2005-01-03 00:05:00,1.2009,1.201,1.2007,1.2009,115500001.0
2005-01-03 00:07:00,1.2007,1.2008,1.2007,1.2007,115500001.0
2005-01-03 00:08:00,1.2008,1.2008,1.2007,1.2007,115500001.0
2005-01-03 00:09:00,1.2008,1.2008,1.2007,1.2007,115500001.0
2005-01-03 00:10:00,1.2008,1.2008,1.2008,1.2008,115500001.0
2005-01-03 00:12:00,1.2009,1.2009,1.2009,1.2009,115500001.0
2005-01-03 00:13:00,1.2008,1.2009,1.2008,1.2008,115500001.0
2005-01-03 00:15:00,1.2008,1.2008,1.2008,1.2008,115500001.0
2005-01-03 00:16:00,1.2009,1.2009,1.2009,1.2009,115500001.0
2005-01-03 00:19:00,1.2008,1.2009,1.2008,1.2008,115500001.0
2005-01-03 00:20:00,1.2006,1.2006,1.2004,1.2005,115500001.0
2005-01-03 00:24:00,1.2005,1.2013,1.2005,1.2009,115500001.0
2005-01-03 00:26:00,1.2011,1.2011,1.2007,1.2007,115500001.0
2005-01-03 00:28:00,1.2008,1.2008,1.2007,1.2007,115500001.0
2005-01-03 00:29:00,1.2009,1.2013,1.2009,1.2013,115500001.0
2005-01-03 00:30:00,1.2014,1.2018,1.2013,1.2018,115500001.0
2005-01-03 00:31:00,1.2014,1.2014,1.2014,1.2014,115500001.0
2005-01-03 00:33:00,1.2014,1.2014,1.2014,1.2014,115500001.0
2005-01-03 00:34:00,1.2014,1.2015,1.2014,1.2014,115500001.0
2005-01-03 00:37:00,1.2012,1.2014,1.2012,1.2014,115500001.0
2005-01-03 00:38:00,1.2014,1.2014,1.2014,1.2014,115500001.0
2005-01-03 00:40:00,1.2011,1.2011,1.2011,1.2011,115500001.0
2005-01-03 00:44:00,1.2011,1.2011,1.2009,1.2009,115500001.0
2005-01-03 00:45:00,1.2011,1.2011,1.2011,1.2011,115500001.0
2005-01-03 00:52:00,1.2011,1.2011,1.2011,1.2011,115500001.0
2005-01-03 00:54:00,1.2006,1.2007,1.2006,1.2007,115500001.0
2005-01-03 00:55:00,1.2007,1.2007,1.2007,1.2007,115500001.0
2005-01-03 00:57:00,1.2007,1.2007,1.2007,1.2007,115500001.0
2005-01-03 01:00:00,1.2006,1.2006,1.2006,1.2006,115500001.0
2005-01-03 01:05:00,1.2007,1.2007,1.2007,1.2007,115500001.0
2005-01-03 01:09:00,1.2009,1.2012,1.2009,1.2012,115500001.0
2005-01-03 01:12:00,1.2008,1.2009,1.2002,1.2006,115500001.0
2005-01-03 01:13:00,1.2004,1.2004,1.2004,1.2004,115500001.0
2005-01-03 01:17:00,1.2005,1.201,1.2005,1.201,115500001.0
2005-01-03 01:19:00,1.2011,1.2011,1.2011,1.2011,115500001.0
2005-01-03 01:21:00,1.2014,1.2014,1.201,1.201,115500001.0
2005-01-03 01:24:00,1.2014,1.2014,1.201,1.2011,115500001.0
2005-01-03 01:25:00,1.201,1.2019,1.201,1.2014,115500001.0
2005-01-03 01:32:00,1.2014,1.2014,1.2014,1.2014,115500001.0
2005-01-03 01:33:00,1.2015,1.2015,1.2015,1.2015,115500001.0
2005-01-03 01:35:00,1.2016,1.2016,1.2016,1.2016,115500001.0
2005-01-03 01:36:00,1.2015,1.2016,1.2015,1.2016,115500001.0
2005-01-03 01:49:00,1.2019,1.2019,1.2019,1.2019,115500001.0
2005-01-03 01:51:00,1.2018,1.2018,1.2018,1.2018,115500001.0
2005-01-03 01:53:00,1.2019,1.2019,1.2019,1.2019,115500001.0
2005-01-03 01:54:00,1.2019,1.202,1.2019,1.2019,115500001.0
2005-01-03 01:55:00,1.202,1.202,1.202,1.202,115500001.0
2005-01-03 01:56:00,1.2024,1.2024,1.2024,1.2024,115500001.0
2005-01-03 01:57:00,1.2025,1.2025,1.2025,1.2025,115500001.0
2005-01-03 01:58:00,1.2024,1.2024,1.2023,1.2023,115500001.0
2005-01-03 02:00:00,1.20021,1.20025,1.20005,1.20005,115500001.0
2005-01-03 02:01:00,1.20013,1.20021,1.20008,1.20008,67700000.0
2005-01-03 02:02:00,1.20012,1.20013,1.19994,1.19994,25400000.0
2005-01-03 02:03:00,1.20001,1.20019,1.19996,1.20005,147400004.0
2005-01-03 02:04:00,1.20007,1.20013,1.20005,1.20008,57399999.0
2005-01-03 02:05:00,1.2002,1.20037,1.20013,1.20036,105400000.0
2005-01-03 02:06:00,1.19995,1.20058,1.19995,1.2005,71400000.0
2005-01-03 02:07:00,1.20045,1.20045,1.20032,1.20035,78500000.0
2005-01-03 02:08:00,1.20038,1.2007,1.20038,1.2007,106599999.0
2005-01-03 02:09:00,1.20045,1.20053,1.2003,1.2003,59100000.0
2005-01-03 02:10:00,1.20033,1.20059,1.20033,1.20057,108900002.0
2005-01-03 02:11:00,1.2006,1.2006,1.20055,1.2006,121600000.0
2005-01-03 02:12:00,1.19971,1.19971,1.19917,1.19917,24099999.0
2005-01-03 02:13:00,1.1989,1.1993,1.1989,1.1993,31100000.0
2005-01-03 02:14:00,1.20016,1.20045,1.2001,1.20045,53900000.0
2005-01-03 02:15:00,1.19993,1.19993,1.19979,1.19987,64900001.0
2005-01-03 02:16:00,1.19973,1.20018,1.19971,1.20018,95000002.0
2005-01-03 02:17:00,1.19993,1.20037,1.19992,1.19994,76200000.0
2005-01-03 02:18:00,1.20076,1.20102,1.20057,1.20102,130899996.0
2005-01-03 02:19:00,1.20054,1.20062,1.20051,1.20053,145099998.0
2005-01-03 02:20:00,1.20045,1.20063,1.20045,1.20063,102800000.0
2005-01-03 02:21:00,1.20053,1.2008,1.20053,1.20077,206199999.0
2005-01-03 02:22:00,1.2008,1.20092,1.20077,1.20092,80000002.0
2005-01-03 02:23:00,1.20087,1.20094,1.20077,1.20088,71000000.0
2005-01-03 02:24:00,1.20086,1.20097,1.20082,1.20082,199200001.0
2005-01-03 02:25:00,1.20081,1.20089,1.20081,1.20085,94400000.0
2005-01-03 02:26:00,1.20093,1.20131,1.20063,1.20131,35899999.0
2005-01-03 02:27:00,1.20083,1.20087,1.20083,1.20087,41900001.0
2005-01-03 02:28:00,1.2009,1.2009,1.2009,1.2009,4000000.0
2005-01-03 02:29:00,1.20145,1.20155,1.20142,1.2015,122400000.0
2005-01-03 02:30:00,1.20093,1.20093,1.2009,1.2009,67400000.0
2005-01-03 02:31:00,1.2009,1.20095,1.20088,1.20088,15000000.0
2005-01-03 02:32:00,1.20162,1.20162,1.20152,1.20152,43199999.0
2005-01-03 02:33:00,1.2011,1.2011,1.20086,1.20086,37500000.0
2005-01-03 02:34:00,1.20116,1.20117,1.2011,1.2011,133699999.0
2005-01-03 02:35:00,1.20107,1.20111,1.20103,1.20103,82899998.0
2005-01-03 02:36:00,1.20107,1.20107,1.20102,1.20102,17600000.0
2005-01-03 02:37:00,1.20143,1.20151,1.20129,1.20151,54499999.0
2005-01-03 02:38:00,1.20105,1.2011,1.20105,1.2011,94100000.0
2005-01-03 02:39:00,1.2011,1.20115,1.20103,1.20115,58700000.0
2005-01-03 02:40:00,1.20103,1.20103,1.20083,1.20096,52199999.0
2005-01-03 02:41:00,1.20088,1.20089,1.20083,1.20083,54200000.0
2005-01-03 02:42:00,1.20175,1.20175,1.20169,1.20173,58100001.0
2005-01-03 02:43:00,1.20095,1.20095,1.2009,1.2009,131299998.0
2005-01-03 02:44:00,1.20085,1.2009,1.20085,1.2009,3200000.0
2005-01-03 02:45:00,1.20207,1.20264,1.20207,1.20234,61700002.0
2005-01-03 02:46:00,1.20085,1.20085,1.20085,1.20085,11200000.0
2005-01-03 02:47:00,1.20088,1.20088,1.20085,1.20085,27900001.0
2005-01-03 02:48:00,1.20171,1.20173,1.20158,1.20169,153300002.0
2005-01-03 02:49:00,1.20095,1.20134,1.20083,1.20134,102099999.0
2005-01-03 02:50:00,1.2017,1.20192,1.20143,1.20143,59700000.0
2005-01-03 02:51:00,1.20135,1.20142,1.2013,1.2013,11200000.0
2005-01-03 02:52:00,1.20153,1.20178,1.2014,1.20178,60299999.0
2005-01-03 02:53:00,1.2012,1.20139,1.2012,1.20139,96399998.0
2005-01-03 02:54:00,1.20152,1.20165,1.20074,1.20074,109099999.0
2005-01-03 02:55:00,1.20085,1.20136,1.20069,1.20069,49700001.0
2005-01-03 02:56:00,1.201,1.20125,1.201,1.20125,12900000.0
2005-01-03 02:57:00,1.20179,1.20207,1.20168,1.20168,67900001.0
2005-01-03 02:58:00,1.2018,1.2021,1.2018,1.2021,81099999.0
2005-01-03 02:59:00,1.20217,1.20223,1.20206,1.20223,161499999.0
2005-01-03 03:00:00,1.20248,1.20248,1.20215,1.20244,114400000.0
2005-01-03 03:01:00,1.2022,1.2022,1.2022,1.2022,31000000.0
2005-01-03 03:02:00,1.20222,1.20225,1.2021,1.20225,139599998.0
2005-01-03 03:03:00,1.2022,1.2023,1.20206,1.2023,135000000.0
2005-01-03 03:04:00,1.20238,1.20247,1.20225,1.20235,76000001.0
2005-01-03 03:05:00,1.20263,1.20286,1.20263,1.2028,34200000.0
2005-01-03 03:06:00,1.20233,1.20259,1.20233,1.20254,134500001.0
2005-01-03 03:07:00,1.20286,1.20313,1.20285,1.20313,72800002.0
2005-01-03 03:08:00,1.20262,1.20267,1.20261,1.20264,56600002.0
2005-01-03 03:09:00,1.20261,1.20261,1.20233,1.2024,96500000.0
2005-01-03 03:10:00,1.20273,1.20282,1.20265,1.2028,82000000.0
2005-01-03 03:11:00,1.20245,1.20245,1.20235,1.20235,12100000.0
2005-01-03 03:12:00,1.20266,1.20293,1.20266,1.20293,80000002.0
2005-01-03 03:13:00,1.20254,1.20255,1.20237,1.20237,129800000.0
2005-01-03 03:14:00,1.20295,1.20295,1.20267,1.20289,94000000.0
2005-01-03 03:15:00,1.20265,1.2027,1.20263,1.20263,22100000.0
2005-01-03 03:16:00,1.2027,1.20278,1.2027,1.20278,25500000.0
2005-01-03 03:17:00,1.20271,1.203,1.20266,1.20298,98899998.0
2005-01-03 03:18:00,1.20305,1.20305,1.20261,1.20273,87899999.0
2005-01-03 03:19:00,1.20262,1.20264,1.20262,1.20263,17700000.0
2005-01-03 03:20:00,1.20287,1.20298,1.20287,1.20298,80299999.0
2005-01-03 03:21:00,1.20323,1.20325,1.20315,1.20325,103100000.0
2005-01-03 03:22:00,1.20297,1.20297,1.20239,1.20239,125900000.0
2005-01-03 03:23:00,1.20248,1.20277,1.20248,1.20277,82999998.0
2005-01-03 03:24:00,1.20292,1.20302,1.20292,1.20293,119800001.0
2005-01-03 03:25:00,1.20293,1.2031,1.20293,1.2031,80700001.0
2005-01-03 03:26:00,1.2031,1.2031,1.20291,1.20292,91699998.0
2005-01-03 03:27:00,1.20292,1.20296,1.20292,1.20296,12000000.0
2005-01-03 03:28:00,1.203,1.203,1.203,1.203,24100000.0
2005-01-03 03:29:00,1.20325,1.20325,1.20305,1.20305,146800001.0
2005-01-03 03:30:00,1.20299,1.20308,1.20289,1.20289,66800000.0
2005-01-03 03:31:00,1.20295,1.20305,1.20292,1.203,58100000.0
2005-01-03 03:32:00,1.2032,1.20333,1.2026,1.20329,140400002.0
2005-01-03 03:33:00,1.20268,1.20327,1.20253,1.20327,73800001.0
2005-01-03 03:34:00,1.20351,1.20352,1.20351,1.20352,30800000.0
2005-01-03 03:35:00,1.20233,1.20315,1.20233,1.20304,142200001.0
2005-01-03 03:36:00,1.20262,1.20293,1.20262,1.20293,99700001.0
2005-01-03 03:37:00,1.20307,1.2032,1.20292,1.20298,117000002.0
2005-01-03 03:38:00,1.20292,1.20308,1.20292,1.20308,18399999.0
2005-01-03 03:39:00,1.20289,1.20303,1.20289,1.20293,90500000.0
2005-01-03 03:40:00,1.20278,1.20297,1.20278,1.2029,59799999.0
2005-01-03 03:41:00,1.20283,1.20291,1.20269,1.20291,55100000.0
2005-01-03 03:42:00,1.20274,1.20283,1.2025,1.20283,121700000.0
2005-01-03 03:43:00,1.20243,1.20276,1.20232,1.20273,90399999.0
2005-01-03 03:44:00,1.2028,1.20302,1.20264,1.20302,117300001.0
2005-01-03 03:45:00,1.20278,1.20278,1.20234,1.20236,80100000.0
2005-01-03 03:46:00,1.20238,1.20308,1.20238,1.20308,37800000.0
2005-01-03 03:47:00,1.20316,1.20317,1.20255,1.20317,104000001.0
2005-01-03 03:48:00,1.20328,1.20342,1.20297,1.20342,146500001.0
2005-01-03 03:49:00,1.2033,1.20333,1.20325,1.20325,80499998.0
2005-01-03 03:50:00,1.20353,1.20365,1.20331,1.2036,28400000.0
2005-01-03 03:51:00,1.20305,1.20314,1.20262,1.20314,55000000.0
2005-01-03 03:52:00,1.20347,1.20357,1.20347,1.20357,22300000.0
2005-01-03 03:53:00,1.2031,1.2031,1.20251,1.20288,152900005.0
2005-01-03 03:54:00,1.20334,1.20339,1.20323,1.2033,155699998.0
2005-01-03 03:55:00,1.20305,1.20315,1.20305,1.20315,4800000.0
2005-01-03 03:56:00,1.20322,1.20335,1.20322,1.20325,53700000.0
2005-01-03 03:57:00,1.20328,1.20357,1.20326,1.20357,95800001.0
2005-01-03 03:58:00,1.2032,1.20335,1.2032,1.20335,41200000.0
2005-01-03 03:59:00,1.2036,1.20368,1.2036,1.20362,70000000.0
2005-01-03 04:00:00,1.20328,1.20337,1.20328,1.20337,18400000.0
2005-01-03 04:01:00,1.20326,1.20326,1.20282,1.20282,129400001.0
2005-01-03 04:02:00,1.20288,1.20292,1.20288,1.20292,10100000.0
2005-01-03 04:03:00,1.20238,1.20266,1.20235,1.20247,89400001.0
2005-01-03 04:04:00,1.20233,1.20275,1.20233,1.20275,123799999.0
2005-01-03 04:05:00,1.20307,1.20311,1.20298,1.2031,80900003.0
2005-01-03 04:06:00,1.20285,1.20314,1.20283,1.20314,43900000.0
2005-01-03 04:07:00,1.20298,1.20298,1.20259,1.20283,118300000.0
2005-01-03 04:08:00,1.20315,1.20336,1.20306,1.20306,92699998.0
2005-01-03 04:09:00,1.20292,1.20295,1.2029,1.20293,102300002.0
2005-01-03 04:10:00,1.2029,1.2029,1.2028,1.2029,160200000.0
2005-01-03 04:11:00,1.2029,1.20299,1.20284,1.20286,89499999.0
2005-01-03 04:12:00,1.20335,1.20335,1.20301,1.20319,114999999.0
2005-01-03 04:13:00,1.20337,1.20358,1.20337,1.20358,61100000.0
2005-01-03 04:14:00,1.20325,1.20337,1.20318,1.20318,86600002.0
2005-01-03 04:15:00,1.2034,1.20342,1.2031,1.20342,79400000.0
2005-01-03 04:16:00,1.20322,1.20333,1.20322,1.20333,4800000.0
2005-01-03 04:17:00,1.2033,1.20338,1.2033,1.20338,42600000.0
2005-01-03 04:18:00,1.20312,1.20312,1.20266,1.20297,76600000.0
2005-01-03 04:19:00,1.2029,1.203,1.20236,1.20296,62299998.0
2005-01-03 04:20:00,1.20332,1.20333,1.20332,1.20333,36800001.0
2005-01-03 04:21:00,1.20305,1.20317,1.20303,1.2031,95300003.0
2005-01-03 04:22:00,1.20307,1.20327,1.20305,1.20313,144600002.0
2005-01-03 04:23:00,1.20314,1.2032,1.2031,1.2031,86499999.0
2005-01-03 04:24:00,1.20308,1.20323,1.20308,1.20315,63300000.0
2005-01-03 04:25:00,1.2034,1.2034,1.20328,1.2034,79799998.0
2005-01-03 04:26:00,1.20315,1.20315,1.20315,1.20315,6400000.0
2005-01-03 04:27:00,1.2032,1.20328,1.2032,1.20328,18300000.0
2005-01-03 04:28:00,1.2031,1.2031,1.2031,1.2031,5600000.0
2005-01-03 04:29:00,1.20352,1.20357,1.20347,1.20347,48800000.0
2005-01-03 04:30:00,1.20319,1.20334,1.20316,1.20321,89400000.0
2005-01-03 04:31:00,1.20318,1.20324,1.20312,1.20315,50100001.0
2005-01-03 04:32:00,1.20314,1.20325,1.20314,1.20315,60100000.0
2005-01-03 04:33:00,1.20307,1.20314,1.20288,1.20288,68500000.0
2005-01-03 04:34:00,1.20295,1.20338,1.20295,1.20337,117000001.0
2005-01-03 04:35:00,1.20338,1.20338,1.20334,1.20334,10400000.0
2005-01-03 04:36:00,1.20335,1.20353,1.20335,1.20353,81400000.0
2005-01-03 04:37:00,1.2033,1.20332,1.2033,1.20332,71299999.0
2005-01-03 04:38:00,1.2033,1.20335,1.20328,1.2033,83200000.0
2005-01-03 04:39:00,1.20356,1.20356,1.20331,1.20349,68900000.0
2005-01-03 04:40:00,1.20328,1.2033,1.20325,1.20325,70800002.0
2005-01-03 04:41:00,1.20325,1.20341,1.20313,1.20341,129500003.0
2005-01-03 04:42:00,1.2033,1.2033,1.2033,1.2033,5100000.0
2005-01-03 04:43:00,1.20328,1.20335,1.2032,1.2033,63100001.0
2005-01-03 04:44:00,1.2033,1.20334,1.20317,1.20322,92200001.0
2005-01-03 04:45:00,1.2032,1.20332,1.2032,1.2033,72300000.0
2005-01-03 04:46:00,1.20337,1.20337,1.20321,1.20323,93700003.0
2005-01-03 04:47:00,1.20317,1.20337,1.20317,1.20327,86899999.0
2005-01-03 04:48:00,1.20345,1.20354,1.20326,1.20354,48000000.0
2005-01-03 04:49:00,1.2034,1.2034,1.20332,1.20335,171300006.0
2005-01-03 04:50:00,1.20335,1.20345,1.20335,1.20335,8800000.0
2005-01-03 04:51:00,1.2035,1.20368,1.20345,1.20368,38800000.0
2005-01-03 04:52:00,1.2034,1.2034,1.2033,1.20337,57100000.0
2005-01-03 04:53:00,1.20334,1.2034,1.20329,1.20332,22300000.0
2005-01-03 04:54:00,1.20334,1.2034,1.20332,1.20333,60799999.0
2005-01-03 04:55:00,1.20325,1.2034,1.20325,1.2034,51000000.0
2005-01-03 04:56:00,1.20333,1.20343,1.20328,1.20338,99100001.0
2005-01-03 04:57:00,1.20345,1.20345,1.20335,1.2034,92199997.0
2005-01-03 04:58:00,1.20333,1.20371,1.20333,1.20358,81499999.0
2005-01-03 04:59:00,1.20348,1.20356,1.20346,1.20349,83179999.0
2005-01-03 05:00:00,1.20353,1.20353,1.20337,1.20337,53400000.0
2005-01-03 05:01:00,1.20348,1.20364,1.20343,1.20364,82800000.0
2005-01-03 05:02:00,1.20357,1.20357,1.20334,1.20334,92400000.0
2005-01-03 05:03:00,1.20342,1.20345,1.20342,1.20345,4000000.0
2005-01-03 05:04:00,1.20342,1.20349,1.20341,1.20341,55800000.0
2005-01-03 05:05:00,1.2034,1.20342,1.20328,1.20342,75700000.0
2005-01-03 05:06:00,1.20338,1.20338,1.20333,1.20333,63800000.0
2005-01-03 05:07:00,1.20345,1.20345,1.20324,1.2033,119600000.0
2005-01-03 05:08:00,1.20333,1.20335,1.20332,1.20332,47799999.0
2005-01-03 05:09:00,1.20354,1.20436,1.20341,1.20341,29400000.0
2005-01-03 05:10:00,1.20451,1.20451,1.20341,1.20341,67000000.0
2005-01-03 05:11:00,1.20358,1.20398,1.20349,1.20349,90800001.0
2005-01-03 05:12:00,1.20357,1.20432,1.2035,1.2035,41600000.0
2005-01-03 05:13:00,1.20357,1.20425,1.20352,1.20352,37600000.0
2005-01-03 05:14:00,1.20342,1.20372,1.2034,1.2034,79199999.0
2005-01-03 05:15:00,1.20401,1.20423,1.20399,1.20423,118999999.0
2005-01-03 05:16:00,1.20348,1.20387,1.20348,1.20376,76400001.0
2005-01-03 05:17:00,1.20405,1.20451,1.20405,1.20409,60700000.0
2005-01-03 05:18:00,1.20395,1.20395,1.20381,1.20381,92300000.0
2005-01-03 05:19:00,1.20386,1.20386,1.20374,1.20374,45100000.0
2005-01-03 05:20:00,1.20383,1.20394,1.20377,1.20381,130799999.0
2005-01-03 05:21:00,1.20375,1.20389,1.20375,1.20382,143699999.0
2005-01-03 05:22:00,1.20452,1.20467,1.20452,1.20462,92290001.0
2005-01-03 05:23:00,1.20413,1.20444,1.20413,1.20441,60300000.0
2005-01-03 05:24:00,1.20482,1.20517,1.20449,1.20517,111700001.0
2005-01-03 05:25:00,1.20469,1.20504,1.20469,1.20487,165299998.0
2005-01-03 05:26:00,1.20504,1.20504,1.20489,1.20489,45300002.0
2005-01-03 05:27:00,1.20503,1.20553,1.20503,1.20553,85499998.0
2005-01-03 05:28:00,1.20553,1.20553,1.20547,1.20547,10400000.0
2005-01-03 05:29:00,1.2056,1.20572,1.2055,1.20572,75700000.0
2005-01-03 05:30:00,1.20536,1.20549,1.20535,1.20535,167799999.0
2005-01-03 05:31:00,1.20541,1.20548,1.20532,1.20532,114199999.0
2005-01-03 05:32:00,1.20538,1.20552,1.20538,1.20549,72099997.0
2005-01-03 05:33:00,1.20549,1.20552,1.2053,1.20552,34099999.0
2005-01-03 05:34:00,1.20545,1.20548,1.20536,1.20536,123700002.0
2005-01-03 05:35:00,1.20537,1.20555,1.20537,1.20555,117800000.0
2005-01-03 05:36:00,1.20567,1.20567,1.20538,1.20547,62299999.0
2005-01-03 05:37:00,1.20546,1.20559,1.20546,1.20559,2400000.0
2005-01-03 05:38:00,1.2057,1.20575,1.2056,1.2056,45599999.0
2005-01-03 05:39:00,1.20568,1.20576,1.20561,1.20561,118999998.0
2005-01-03 05:40:00,1.20553,1.20578,1.20553,1.20578,105200001.0
2005-01-03 05:41:00,1.20578,1.20603,1.20569,1.20603,140599996.0
2005-01-03 05:42:00,1.20608,1.20608,1.20573,1.20588,107400001.0
2005-01-03 05:43:00,1.20572,1.20603,1.20572,1.20596,114100002.0
2005-01-03 05:44:00,1.20578,1.20605,1.20575,1.20591,75300001.0
2005-01-03 05:45:00,1.20613,1.20671,1.20611,1.20671,133900002.0
2005-01-03 05:46:00,1.20581,1.20703,1.20581,1.2068,121300000.0
2005-01-03 05:47:00,1.20705,1.20705,1.20687,1.20698,146400001.0
2005-01-03 05:48:00,1.20695,1.207,1.20695,1.207,13900000.0
2005-01-03 05:49:00,1.207,1.20703,1.207,1.20703,73699998.0
2005-01-03 05:50:00,1.2069,1.2069,1.20673,1.20674,47600001.0
2005-01-03 05:51:00,1.2059,1.2064,1.2059,1.20619,107300000.0
2005-01-03 05:52:00,1.20681,1.20681,1.20637,1.20656,184499998.0
2005-01-03 05:53:00,1.20675,1.2068,1.20663,1.2068,79200001.0
2005-01-03 05:54:00,1.20697,1.20697,1.20688,1.20688,21400001.0
2005-01-03 05:55:00,1.20698,1.20698,1.20667,1.20668,80599999.0
2005-01-03 05:56:00,1.20683,1.20735,1.20683,1.20729,102900002.0
2005-01-03 05:57:00,1.20747,1.20747,1.20698,1.20733,53500001.0
2005-01-03 05:58:00,1.20742,1.20806,1.20742,1.2079,38999999.0
2005-01-03 05:59:00,1.20806,1.2082,1.20789,1.20789,49099999.0
2005-01-03 06:00:00,1.20791,1.20806,1.20791,1.208,41500000.0
2005-01-03 06:01:00,1.20781,1.20781,1.20733,1.20747,137299999.0
2005-01-03 06:02:00,1.20747,1.2078,1.20747,1.20767,63100000.0
2005-01-03 06:03:00,1.20773,1.20777,1.20743,1.20743,102800002.0
2005-01-03 06:04:00,1.20745,1.20746,1.20737,1.20737,100900002.0
2005-01-03 06:05:00,1.20747,1.20747,1.20692,1.20692,71500000.0
2005-01-03 06:06:00,1.20688,1.20691,1.20672,1.20673,136300001.0
2005-01-03 06:07:00,1.20691,1.20691,1.20668,1.20668,24300000.0
2005-01-03 06:08:00,1.20683,1.207,1.20659,1.207,38800000.0
2005-01-03 06:09:00,1.20673,1.20683,1.20673,1.20681,7200000.0
2005-01-03 06:10:00,1.20698,1.20698,1.2068,1.20693,43799999.0
2005-01-03 06:11:00,1.2068,1.20702,1.2068,1.20684,171900001.0
2005-01-03 06:12:00,1.20684,1.20701,1.20682,1.20692,188300002.0
2005-01-03 06:13:00,1.20696,1.2072,1.2069,1.2069,65000000.0
2005-01-03 06:14:00,1.20682,1.20688,1.20677,1.20688,98099997.0
2005-01-03 06:15:00,1.20689,1.20691,1.2067,1.20679,29600000.0
2005-01-03 06:16:00,1.20675,1.20688,1.20675,1.20677,87500000.0
2005-01-03 06:17:00,1.2067,1.20681,1.20669,1.20678,65100001.0
2005-01-03 06:18:00,1.20679,1.20707,1.20679,1.20692,69300001.0
2005-01-03 06:19:00,1.20685,1.20685,1.20677,1.2068,118900001.0
2005-01-03 06:20:00,1.20684,1.20701,1.20684,1.207,50500000.0
2005-01-03 06:21:00,1.20679,1.20679,1.20664,1.20678,64900001.0
2005-01-03 06:22:00,1.20697,1.20705,1.20697,1.20705,78400000.0
2005-01-03 06:23:00,1.20677,1.20684,1.20673,1.20675,116900003.0
2005-01-03 06:24:00,1.20688,1.20689,1.20678,1.20682,46600000.0
2005-01-03 06:25:00,1.2068,1.2068,1.20661,1.20661,16800000.0
2005-01-03 06:26:00,1.2068,1.20694,1.20677,1.20677,83199998.0
2005-01-03 06:27:00,1.20723,1.20723,1.20691,1.20715,78600000.0
2005-01-03 06:28:00,1.20695,1.20709,1.20681,1.20682,89499999.0
2005-01-03 06:29:00,1.20705,1.20715,1.20705,1.2071,97700001.0
2005-01-03 06:30:00,1.2071,1.2071,1.20697,1.20702,52400000.0
2005-01-03 06:31:00,1.20703,1.20712,1.20701,1.20703,161300001.0
2005-01-03 06:32:00,1.20707,1.20714,1.20705,1.20713,96399999.0
2005-01-03 06:33:00,1.20717,1.20717,1.20695,1.20695,38300000.0
2005-01-03 06:34:00,1.20713,1.20725,1.20708,1.20718,131600000.0
2005-01-03 06:35:00,1.20733,1.20747,1.20713,1.20713,172000000.0
2005-01-03 06:36:00,1.20712,1.20716,1.20709,1.20714,60900001.0
2005-01-03 06:37:00,1.20719,1.20719,1.2071,1.20712,92500001.0
2005-01-03 06:38:00,1.20721,1.20721,1.20713,1.20713,54600001.0
2005-01-03 06:39:00,1.2071,1.20717,1.2071,1.20712,48400000.0
2005-01-03 06:40:00,1.20717,1.20722,1.20711,1.20722,93900000.0
2005-01-03 06:41:00,1.20715,1.20715,1.20699,1.2071,82900001.0
2005-01-03 06:42:00,1.20712,1.20717,1.207,1.20702,86500001.0
2005-01-03 06:43:00,1.20734,1.20762,1.20734,1.20762,44900000.0
2005-01-03 06:44:00,1.20694,1.20712,1.20694,1.2071,69000003.0
2005-01-03 06:45:00,1.20735,1.20735,1.2071,1.2071,43100001.0
2005-01-03 06:46:00,1.20722,1.20727,1.20721,1.20727,30300000.0
2005-01-03 06:47:00,1.20735,1.20745,1.20735,1.2074,147000002.0
2005-01-03 06:48:00,1.20708,1.20774,1.20708,1.20774,95199998.0
2005-01-03 06:49:00,1.20738,1.20738,1.2073,1.20738,51699999.0
2005-01-03 06:50:00,1.20731,1.20737,1.20727,1.20737,47800001.0
2005-01-03 06:51:00,1.20738,1.2074,1.2071,1.2074,101300000.0
2005-01-03 06:52:00,1.2074,1.20745,1.2073,1.20735,87800000.0
2005-01-03 06:53:00,1.20738,1.20738,1.20738,1.20738,34900002.0
2005-01-03 06:54:00,1.2074,1.2074,1.2074,1.2074,23900000.0
2005-01-03 06:55:00,1.20772,1.20772,1.20761,1.20761,23400000.0
2005-01-03 06:56:00,1.2074,1.20745,1.2074,1.2074,102599998.0
2005-01-03 06:57:00,1.20762,1.20766,1.20757,1.20762,117300000.0
2005-01-03 06:58:00,1.2074,1.2074,1.2074,1.2074,10400000.0
2005-01-03 06:59:00,1.2073,1.20745,1.2073,1.2074,118200002.0
2005-01-03 07:00:00,1.2073,1.2073,1.20684,1.20684,100300002.0
2005-01-03 07:01:00,1.20688,1.2069,1.20682,1.20685,81000001.0
2005-01-03 07:02:00,1.2069,1.2069,1.20683,1.20683,13200000.0
2005-01-03 07:03:00,1.20734,1.20738,1.20694,1.20738,95700000.0
2005-01-03 07:04:00,1.20693,1.20699,1.20688,1.20694,103200000.0
2005-01-03 07:05:00,1.20752,1.20759,1.20747,1.20752,62500000.0
2005-01-03 07:06:00,1.20695,1.20695,1.20685,1.2069,125300000.0
2005-01-03 07:07:00,1.2069,1.20693,1.20685,1.20685,57600001.0
2005-01-03 07:08:00,1.20685,1.20685,1.20685,1.20685,12600000.0
2005-01-03 07:09:00,1.20745,1.20754,1.20705,1.20705,108700000.0
2005-01-03 07:10:00,1.2069,1.20693,1.2069,1.20693,20900001.0
2005-01-03 07:11:00,1.2069,1.2069,1.2069,1.2069,100000.0
2005-01-03 07:12:00,1.2069,1.20707,1.20683,1.20683,152099993.0
2005-01-03 07:13:00,1.20745,1.20745,1.20701,1.20701,94800000.0
2005-01-03 07:14:00,1.20703,1.20705,1.20699,1.20699,43100000.0
2005-01-03 07:15:00,1.20701,1.20712,1.20701,1.20703,42400000.0
2005-01-03 07:16:00,1.20703,1.20718,1.20697,1.20698,105700001.0
2005-01-03 07:17:00,1.20704,1.20713,1.20704,1.20713,6400000.0
2005-01-03 07:18:00,1.2072,1.20733,1.2072,1.20724,120800000.0
2005-01-03 07:19:00,1.20727,1.20728,1.20727,1.20728,40800000.0
2005-01-03 07:20:00,1.20719,1.20726,1.20719,1.20726,14400000.0
2005-01-03 07:21:00,1.20727,1.20735,1.20725,1.2073,84300003.0
2005-01-03 07:22:00,1.20747,1.20756,1.20743,1.20745,77300001.0
2005-01-03 07:23:00,1.20733,1.20733,1.20722,1.20722,37500000.0
2005-01-03 07:24:00,1.20723,1.20733,1.20719,1.20733,139499999.0
2005-01-03 07:25:00,1.20728,1.20729,1.20722,1.20723,56400000.0
2005-01-03 07:26:00,1.2073,1.20732,1.20725,1.20725,37700002.0
2005-01-03 07:27:00,1.20737,1.20752,1.20728,1.20749,84500000.0
2005-01-03 07:28:00,1.20748,1.20792,1.20739,1.20739,126399999.0
2005-01-03 07:29:00,1.20751,1.2079,1.20751,1.20781,111600000.0
2005-01-03 07:30:00,1.20773,1.20792,1.20771,1.20785,92400000.0
2005-01-03 07:31:00,1.20791,1.2082,1.20767,1.2082,137100000.0
2005-01-03 07:32:00,1.20777,1.20782,1.20773,1.20781,113900003.0
2005-01-03 07:33:00,1.20788,1.20788,1.2078,1.20781,72799999.0
2005-01-03 07:34:00,1.20771,1.20771,1.20735,1.20735,123800001.0
2005-01-03 07:35:00,1.20748,1.2075,1.2074,1.2075,56000001.0
2005-01-03 07:36:00,1.20769,1.20775,1.20756,1.20758,159400000.0
2005-01-03 07:37:00,1.20762,1.2079,1.20739,1.20739,103200001.0
2005-01-03 07:38:00,1.20872,1.20872,1.20818,1.20835,136599999.0
2005-01-03 07:39:00,1.20787,1.20787,1.20736,1.20736,73400001.0
2005-01-03 07:40:00,1.20739,1.20781,1.20739,1.20779,83999998.0
2005-01-03 07:41:00,1.20814,1.20836,1.20801,1.20836,60799999.0
2005-01-03 07:42:00,1.20778,1.20792,1.20778,1.20792,74200001.0
2005-01-03 07:43:00,1.20773,1.20773,1.20747,1.20747,6000000.0
2005-01-03 07:44:00,1.20788,1.20788,1.20758,1.20759,69400000.0
2005-01-03 07:45:00,1.20774,1.20792,1.20773,1.20792,44700001.0
2005-01-03 07:46:00,1.20796,1.20806,1.20786,1.20789,42799999.0
2005-01-03 07:47:00,1.20793,1.20808,1.20793,1.20805,43100000.0
2005-01-03 07:48:00,1.20812,1.20818,1.20804,1.20804,73900000.0
2005-01-03 07:49:00,1.20826,1.20845,1.20826,1.2084,132300000.0
2005-01-03 07:50:00,1.20838,1.20846,1.20817,1.20817,81500000.0
2005-01-03 07:51:00,1.20838,1.20846,1.20828,1.20828,87200000.0
2005-01-03 07:52:00,1.20814,1.20814,1.20811,1.20811,45400000.0
2005-01-03 07:53:00,1.20817,1.20818,1.20809,1.20818,89300002.0
2005-01-03 07:54:00,1.20818,1.20821,1.20806,1.20806,77300000.0
2005-01-03 07:55:00,1.20785,1.2098,1.20755,1.2098,86100001.0
2005-01-03 07:56:00,1.20982,1.20982,1.20755,1.20898,134000001.0
2005-01-03 07:57:00,1.2095,1.20988,1.2095,1.20983,74000002.0
2005-01-03 07:58:00,1.20988,1.21009,1.20982,1.20995,114000001.0
2005-01-03 07:59:00,1.20995,1.21024,1.20995,1.21021,90300002.0
2005-01-03 08:00:00,1.21017,1.2103,1.21013,1.2102,86100001.0
2005-01-03 08:01:00,1.21012,1.21012,1.208,1.20956,170900000.0
2005-01-03 08:02:00,1.2101,1.21026,1.2101,1.21015,59999999.0
2005-01-03 08:03:00,1.21029,1.2105,1.21029,1.2105,102299999.0
2005-01-03 08:04:00,1.21025,1.21067,1.21021,1.21067,42900000.0
2005-01-03 08:05:00,1.21074,1.2109,1.21074,1.21074,113900000.0
2005-01-03 08:06:00,1.21095,1.21095,1.2109,1.21095,69300001.0
2005-01-03 08:07:00,1.21088,1.21088,1.21077,1.21082,103600003.0
2005-01-03 08:08:00,1.21088,1.21088,1.2108,1.21083,73000000.0
2005-01-03 08:09:00,1.21088,1.21088,1.21056,1.21056,151699998.0
2005-01-03 08:10:00,1.21072,1.21106,1.21072,1.21074,107499998.0
2005-01-03 08:11:00,1.21123,1.21123,1.21074,1.21074,96100002.0
2005-01-03 08:12:00,1.21088,1.21123,1.21082,1.21095,112800000.0
2005-01-03 08:13:00,1.21123,1.21127,1.21115,1.21115,61099998.0
2005-01-03 08:14:00,1.21103,1.2113,1.21098,1.21127,156100001.0
2005-01-03 08:15:00,1.21118,1.21118,1.21105,1.21105,127199999.0
2005-01-03 08:16:00,1.21115,1.21115,1.2101,1.2101,123600001.0
2005-01-03 08:17:00,1.2101,1.2102,1.20999,1.20999,44700000.0
2005-01-03 08:18:00,1.21127,1.21131,1.21037,1.21098,93600000.0
2005-01-03 08:19:00,1.21113,1.21121,1.21044,1.21064,95500001.0
2005-01-03 08:20:00,1.21087,1.21125,1.21087,1.21125,113100002.0
2005-01-03 08:21:00,1.2113,1.2113,1.21109,1.21125,48800000.0
2005-01-03 08:22:00,1.2113,1.21132,1.21128,1.2113,68599998.0
2005-01-03 08:23:00,1.21141,1.21153,1.21111,1.21153,136100002.0
2005-01-03 08:24:00,1.21095,1.21095,1.21034,1.2106,79200000.0
2005-01-03 08:25:00,1.2108,1.21089,1.21029,1.21056,143200001.0
2005-01-03 08:26:00,1.21083,1.21093,1.2108,1.2108,96399999.0
2005-01-03 08:27:00,1.21065,1.2107,1.2102,1.2107,77000002.0
2005-01-03 08:28:00,1.21105,1.21122,1.21056,1.21093,99300000.0
2005-01-03 08:29:00,1.21113,1.21129,1.21113,1.21128,83200002.0
2005-01-03 08:30:00,1.21142,1.21149,1.21142,1.21143,19900000.0
2005-01-03 08:31:00,1.21152,1.21152,1.21145,1.2115,104100001.0
2005-01-03 08:32:00,1.21155,1.21156,1.21132,1.21156,188700001.0
2005-01-03 08:33:00,1.21153,1.21162,1.21136,1.21141,87900001.0
2005-01-03 08:34:00,1.21134,1.21159,1.21134,1.21159,70000001.0
2005-01-03 08:35:00,1.21152,1.21152,1.21017,1.21017,50700000.0
2005-01-03 08:36:00,1.21063,1.21095,1.21063,1.21095,5400000.0
2005-01-03 08:37:00,1.21184,1.21186,1.21184,1.21186,8500000.0
2005-01-03 08:38:00,1.2116,1.2116,1.21153,1.21157,65899999.0
2005-01-03 08:39:00,1.21155,1.21165,1.21155,1.2116,128599998.0
2005-01-03 08:40:00,1.2113,1.2113,1.21027,1.2107,79000000.0
2005-01-03 08:41:00,1.21092,1.21119,1.21079,1.21079,78299999.0
2005-01-03 08:42:00,1.2108,1.2109,1.2108,1.21084,108000002.0
2005-01-03 08:43:00,1.21088,1.21088,1.21048,1.21058,96899999.0
2005-01-03 08:44:00,1.21094,1.21094,1.21086,1.21086,40799998.0
2005-01-03 08:45:00,1.2108,1.2108,1.21007,1.21007,93100001.0
2005-01-03 08:46:00,1.21039,1.21054,1.21039,1.21054,51000002.0
2005-01-03 08:47:00,1.21007,1.21025,1.21004,1.21004,83700000.0
2005-01-03 08:48:00,1.21026,1.21032,1.2101,1.2101,150000000.0
2005-01-03 08:49:00,1.21011,1.21011,1.21004,1.21004,39599999.0
2005-01-03 08:50:00,1.20982,1.2099,1.20899,1.20903,118100003.0
2005-01-03 08:51:00,1.2089,1.209,1.20887,1.209,43600000.0
2005-01-03 08:52:00,1.20912,1.20925,1.20902,1.20922,86099999.0
2005-01-03 08:53:00,1.20946,1.20947,1.20931,1.20931,117400001.0
2005-01-03 08:54:00,1.20926,1.2095,1.20926,1.2095,112399998.0
2005-01-03 08:55:00,1.20986,1.20986,1.20972,1.20985,36700001.0
2005-01-03 08:56:00,1.20953,1.20977,1.20946,1.20946,157999999.0
2005-01-03 08:57:00,1.20928,1.20938,1.20921,1.20922,165699999.0
2005-01-03 08:58:00,1.20937,1.20942,1.20927,1.20931,136000001.0
2005-01-03 08:59:00,1.20932,1.20938,1.20889,1.20889,102100000.0
2005-01-03 09:00:00,1.20897,1.20899,1.20883,1.20892,181100001.0
2005-01-03 09:01:00,1.2092,1.20927,1.20893,1.20916,132399999.0
2005-01-03 09:02:00,1.20923,1.20958,1.20892,1.20892,60300001.0
2005-01-03 09:03:00,1.20908,1.20936,1.20908,1.20936,108900000.0
2005-01-03 09:04:00,1.20931,1.20931,1.2091,1.2091,77800000.0
2005-01-03 09:05:00,1.209,1.209,1.20895,1.20895,13600000.0
2005-01-03 09:06:00,1.20893,1.20902,1.20893,1.20897,77200001.0
2005-01-03 09:07:00,1.209,1.209,1.209,1.209,800000.0
2005-01-03 09:08:00,1.209,1.20905,1.20898,1.20905,70800000.0
2005-01-03 09:09:00,1.20895,1.20916,1.20841,1.20916,59100000.0
2005-01-03 09:10:00,1.20898,1.20898,1.20889,1.20889,86900000.0
2005-01-03 09:11:00,1.20883,1.20891,1.20881,1.20888,108499999.0
2005-01-03 09:12:00,1.20889,1.20889,1.20889,1.20889,33400000.0
2005-01-03 09:13:00,1.2089,1.20911,1.2089,1.20908,46899999.0
2005-01-03 09:14:00,1.20903,1.20916,1.20883,1.20883,67200000.0
2005-01-03 09:15:00,1.2089,1.2089,1.20885,1.20885,123700000.0
2005-01-03 09:16:00,1.20831,1.20845,1.20658,1.20658,45800000.0
2005-01-03 09:17:00,1.20657,1.20807,1.20657,1.20751,42600000.0
2005-01-03 09:18:00,1.20751,1.20766,1.20751,1.20766,31800000.0
2005-01-03 09:19:00,1.2079,1.20816,1.20777,1.20804,149600000.0
2005-01-03 09:20:00,1.20781,1.20781,1.20674,1.20674,64700000.0
2005-01-03 09:21:00,1.207,1.20707,1.20674,1.20689,128700003.0
2005-01-03 09:22:00,1.20697,1.20697,1.20691,1.20691,14700000.0
2005-01-03 09:23:00,1.20693,1.20704,1.20691,1.20698,126500000.0
2005-01-03 09:24:00,1.20721,1.20752,1.20698,1.20698,95200000.0
2005-01-03 09:25:00,1.20694,1.20708,1.20694,1.20695,90800000.0
2005-01-03 09:26:00,1.2069,1.2069,1.2069,1.2069,9600000.0
2005-01-03 09:27:00,1.20768,1.20768,1.20738,1.20748,60300001.0
2005-01-03 09:28:00,1.20695,1.20695,1.20687,1.2069,29700000.0
2005-01-03 09:29:00,1.20688,1.20695,1.20688,1.20695,27200001.0
2005-01-03 09:30:00,1.20692,1.20696,1.2069,1.2069,121499999.0
2005-01-03 09:31:00,1.20692,1.20696,1.20691,1.20692,98300000.0
2005-01-03 09:32:00,1.20687,1.20694,1.20685,1.20685,55300000.0
2005-01-03 09:33:00,1.20658,1.20658,1.20609,1.2063,109100004.0
2005-01-03 09:34:00,1.20633,1.20648,1.20633,1.20648,67600001.0
2005-01-03 09:35:00,1.20641,1.20653,1.20641,1.20653,57600001.0
2005-01-03 09:36:00,1.20642,1.20655,1.20639,1.20639,13500000.0
2005-01-03 09:37:00,1.20648,1.20648,1.2059,1.2059,60100001.0
2005-01-03 09:38:00,1.20603,1.20629,1.20597,1.20597,87000000.0
2005-01-03 09:39:00,1.20628,1.20628,1.20599,1.20599,65299999.0
2005-01-03 09:40:00,1.20596,1.20601,1.20585,1.20595,100400001.0
2005-01-03 09:41:00,1.20598,1.20603,1.20595,1.20603,197699995.0
2005-01-03 09:42:00,1.20603,1.20612,1.20592,1.20612,85600000.0
2005-01-03 09:43:00,1.20606,1.20608,1.20595,1.20595,58299998.0
2005-01-03 09:44:00,1.20592,1.20595,1.20584,1.20584,145000000.0
2005-01-03 09:45:00,1.20589,1.20607,1.20589,1.20593,80600000.0
2005-01-03 09:46:00,1.20612,1.20628,1.20605,1.20628,126300000.0
2005-01-03 09:47:00,1.20636,1.20636,1.20594,1.20594,90299999.0
2005-01-03 09:48:00,1.20619,1.20619,1.20609,1.20609,34300000.0
2005-01-03 09:49:00,1.20603,1.20603,1.20589,1.20589,28099999.0
2005-01-03 09:50:00,1.2057,1.20594,1.2057,1.2059,57100000.0
2005-01-03 09:51:00,1.20585,1.20628,1.20581,1.20597,171700000.0
2005-01-03 09:52:00,1.20607,1.20607,1.20584,1.20586,116900000.0
2005-01-03 09:53:00,1.20586,1.20586,1.20564,1.20564,72300001.0
2005-01-03 09:54:00,1.2057,1.2059,1.2057,1.20586,27700000.0
2005-01-03 09:55:00,1.20586,1.20586,1.20563,1.2057,91600002.0
2005-01-03 09:56:00,1.20562,1.20574,1.20562,1.20563,98999999.0
2005-01-03 09:57:00,1.20539,1.20539,1.20103,1.20103,107499998.0
2005-01-03 09:58:00,1.20471,1.20478,1.20214,1.20432,97899998.0
2005-01-03 09:59:00,1.20503,1.20503,1.20494,1.20498,126000000.0
2005-01-03 10:00:00,1.20504,1.20507,1.20499,1.20503,133000002.0
2005-01-03 10:01:00,1.20503,1.20506,1.20501,1.20503,88899999.0
2005-01-03 10:02:00,1.20503,1.20511,1.20498,1.20506,213100003.0
2005-01-03 10:03:00,1.2051,1.2051,1.20493,1.20493,74400000.0
2005-01-03 10:04:00,1.20398,1.20485,1.20245,1.20485,59799999.0
2005-01-03 10:05:00,1.20527,1.20527,1.20491,1.20491,203400002.0
2005-01-03 10:06:00,1.20509,1.20537,1.20509,1.20522,81300002.0
2005-01-03 10:07:00,1.20526,1.20526,1.20507,1.20507,91299998.0
2005-01-03 10:08:00,1.20497,1.20497,1.20486,1.20486,40499999.0
2005-01-03 10:09:00,1.20388,1.20388,1.20231,1.20357,6900000.0
2005-01-03 10:10:00,1.20435,1.20435,1.20051,1.20389,145299997.0
2005-01-03 10:11:00,1.20416,1.20456,1.20295,1.20456,148200001.0
2005-01-03 10:12:00,1.20495,1.20496,1.2034,1.20441,101500002.0
2005-01-03 10:13:00,1.2048,1.20525,1.2048,1.20502,148900003.0
2005-01-03 10:14:00,1.20506,1.20539,1.20492,1.20539,141200000.0
2005-01-03 10:15:00,1.20545,1.20545,1.2049,1.2049,196000000.0
2005-01-03 10:16:00,1.20492,1.20508,1.20492,1.20495,85100001.0
2005-01-03 10:17:00,1.20502,1.20502,1.20493,1.20497,79400002.0
2005-01-03 10:18:00,1.2051,1.20547,1.20492,1.20492,128000001.0
2005-01-03 10:19:00,1.20497,1.20526,1.20497,1.20511,35499999.0
2005-01-03 10:20:00,1.20522,1.20533,1.20508,1.20533,161000002.0
2005-01-03 10:21:00,1.20521,1.20527,1.20502,1.20513,92600001.0
2005-01-03 10:22:00,1.20505,1.20546,1.20497,1.20541,160200003.0
2005-01-03 10:23:00,1.20563,1.20579,1.2055,1.20579,129700000.0
2005-01-03 10:24:00,1.20593,1.20593,1.20563,1.20585,65400000.0
2005-01-03 10:25:00,1.20592,1.20597,1.20582,1.20591,155999999.0
2005-01-03 10:26:00,1.20585,1.20588,1.20573,1.20585,68290000.0
2005-01-03 10:27:00,1.2059,1.2059,1.20578,1.20586,52399999.0
2005-01-03 10:28:00,1.20575,1.20584,1.2056,1.2056,145399999.0
2005-01-03 10:29:00,1.20571,1.20586,1.2057,1.2057,148500003.0
2005-01-03 10:30:00,1.2057,1.2057,1.20557,1.20568,105500001.0
2005-01-03 10:31:00,1.2058,1.20583,1.20571,1.20579,113499999.0
2005-01-03 10:32:00,1.20583,1.20586,1.20574,1.20586,89599999.0
2005-01-03 10:33:00,1.20597,1.20632,1.20597,1.20632,98700001.0
2005-01-03 10:34:00,1.20652,1.20652,1.20625,1.20631,82400002.0
2005-01-03 10:35:00,1.20622,1.20653,1.20622,1.20633,98800001.0
2005-01-03 10:36:00,1.20632,1.20636,1.20597,1.20597,110499997.0
2005-01-03 10:37:00,1.20597,1.20614,1.20585,1.20607,109800000.0
2005-01-03 10:38:00,1.20617,1.20618,1.20582,1.20598,165799997.0
2005-01-03 10:39:00,1.20612,1.20625,1.20612,1.20619,63499999.0
2005-01-03 10:40:00,1.20638,1.20644,1.20616,1.20637,66300000.0
2005-01-03 10:41:00,1.20688,1.20713,1.20672,1.20713,65199999.0
2005-01-03 10:42:00,1.20743,1.20743,1.20706,1.20739,136000001.0
2005-01-03 10:43:00,1.20755,1.20758,1.20748,1.20758,71900001.0
2005-01-03 10:44:00,1.20749,1.20753,1.20742,1.2075,91299999.0
2005-01-03 10:45:00,1.20756,1.20782,1.20746,1.20782,146500001.0
2005-01-03 10:46:00,1.20789,1.20794,1.2075,1.2075,39900000.0
2005-01-03 10:47:00,1.20739,1.20766,1.20739,1.20753,72900001.0
2005-01-03 10:48:00,1.20763,1.20763,1.20742,1.2075,114599999.0
2005-01-03 10:49:00,1.2075,1.2075,1.20732,1.20743,83100001.0
2005-01-03 10:50:00,1.20739,1.20739,1.20717,1.20728,145999998.0
2005-01-03 10:51:00,1.20732,1.20732,1.20721,1.20728,174999999.0
2005-01-03 10:52:00,1.20732,1.20732,1.20716,1.20716,81500002.0
2005-01-03 10:53:00,1.20714,1.20714,1.20672,1.20672,34100000.0
2005-01-03 10:54:00,1.2067,1.20675,1.20665,1.20675,59099999.0
2005-01-03 10:55:00,1.20673,1.20675,1.20665,1.20665,99999997.0
2005-01-03 10:56:00,1.20646,1.20646,1.2051,1.2051,39090001.0
2005-01-03 10:57:00,1.20485,1.20498,1.20483,1.20483,91799999.0
2005-01-03 10:58:00,1.20517,1.20625,1.20517,1.20612,148099997.0
2005-01-03 10:59:00,1.20638,1.20638,1.20617,1.20617,51300000.0
2005-01-03 11:00:00,1.20546,1.20587,1.20298,1.20587,75800000.0
2005-01-03 11:01:00,1.20305,1.20631,1.20305,1.20631,69600001.0
2005-01-03 11:02:00,1.20652,1.20674,1.20649,1.20649,39100001.0
2005-01-03 11:03:00,1.20279,1.20697,1.20279,1.20697,69300000.0
2005-01-03 11:04:00,1.207,1.20706,1.20673,1.20677,167800003.0
2005-01-03 11:05:00,1.2069,1.20718,1.2069,1.20713,115499998.0
2005-01-03 11:06:00,1.20595,1.20642,1.20343,1.20642,126800000.0
2005-01-03 11:07:00,1.20716,1.20728,1.20714,1.20714,18400000.0
2005-01-03 11:08:00,1.20736,1.20752,1.20722,1.20727,169799999.0
2005-01-03 11:09:00,1.20763,1.20763,1.20749,1.2075,83800000.0
2005-01-03 11:10:00,1.20754,1.2076,1.20747,1.20747,62700002.0
2005-01-03 11:11:00,1.20743,1.20772,1.20743,1.20758,161600001.0
2005-01-03 11:12:00,1.2078,1.20785,1.20775,1.2078,59500000.0
2005-01-03 11:13:00,1.20766,1.20766,1.20729,1.20733,75800002.0
2005-01-03 11:14:00,1.20773,1.20778,1.20739,1.20739,159300000.0
2005-01-03 11:15:00,1.20763,1.20766,1.20748,1.20753,120200001.0
2005-01-03 11:16:00,1.20766,1.20766,1.20735,1.20735,164700000.0
2005-01-03 11:17:00,1.20735,1.20737,1.20732,1.20732,47800000.0
2005-01-03 11:18:00,1.2073,1.2073,1.20713,1.20713,36899999.0
2005-01-03 11:19:00,1.20717,1.2073,1.20717,1.20718,128600002.0
2005-01-03 11:20:00,1.20722,1.20723,1.20351,1.20351,109300000.0
2005-01-03 11:21:00,1.2041,1.20569,1.20376,1.20376,79299998.0
2005-01-03 11:22:00,1.20459,1.20551,1.20459,1.20551,18300000.0
2005-01-03 11:23:00,1.20527,1.20659,1.20527,1.20659,123000000.0
2005-01-03 11:24:00,1.2053,1.2058,1.2053,1.2053,64300000.0
2005-01-03 11:25:00,1.20531,1.20625,1.20531,1.20625,181000004.0
2005-01-03 11:26:00,1.20644,1.20644,1.20585,1.20585,88599998.0
2005-01-03 11:27:00,1.20559,1.20559,1.20516,1.20521,76199998.0
2005-01-03 11:28:00,1.2047,1.2047,1.20367,1.2038,79799998.0
2005-01-03 11:29:00,1.20407,1.20452,1.20334,1.20334,30300000.0
2005-01-03 11:30:00,1.20425,1.20425,1.20357,1.20423,103999998.0
2005-01-03 11:31:00,1.20431,1.20431,1.20341,1.20341,31700001.0
2005-01-03 11:32:00,1.20325,1.20376,1.20325,1.2036,150600000.0
2005-01-03 11:33:00,1.20345,1.20377,1.20334,1.20375,163499999.0
2005-01-03 11:34:00,1.20367,1.20367,1.20355,1.20361,190000001.0
2005-01-03 11:35:00,1.20354,1.20354,1.20317,1.20317,51500000.0
2005-01-03 11:36:00,1.20323,1.2033,1.20317,1.20317,88899999.0
2005-01-03 11:37:00,1.2033,1.20334,1.20306,1.20324,170400002.0
2005-01-03 11:38:00,1.20245,1.20256,1.20092,1.20256,35000000.0
2005-01-03 11:39:00,1.20225,1.20225,1.20079,1.20211,73399999.0
2005-01-03 11:40:00,1.20249,1.20319,1.20249,1.20319,102800001.0
2005-01-03 11:41:00,1.20334,1.20379,1.20334,1.20377,130700000.0
2005-01-03 11:42:00,1.20392,1.20433,1.20392,1.20398,128599998.0
2005-01-03 11:43:00,1.20401,1.2041,1.20396,1.2041,41400000.0
2005-01-03 11:44:00,1.20395,1.20423,1.20395,1.20417,54799999.0
2005-01-03 11:45:00,1.20423,1.20423,1.20411,1.20411,72699999.0
2005-01-03 11:46:00,1.20415,1.20415,1.20405,1.20415,127999998.0
2005-01-03 11:47:00,1.20393,1.20393,1.20354,1.20362,116700000.0
2005-01-03 11:48:00,1.20363,1.20365,1.20342,1.20342,77700002.0
2005-01-03 11:49:00,1.20347,1.20359,1.20343,1.20343,101900001.0
2005-01-03 11:50:00,1.20355,1.20364,1.20335,1.2034,187699996.0
2005-01-03 11:51:00,1.20357,1.20371,1.20348,1.20349,141000002.0
2005-01-03 11:52:00,1.20365,1.20379,1.20365,1.20368,150300000.0
2005-01-03 11:53:00,1.20365,1.20375,1.20365,1.20365,99100002.0
2005-01-03 11:54:00,1.20379,1.20379,1.20354,1.20371,99600002.0
2005-01-03 11:55:00,1.20403,1.20406,1.20374,1.20381,72800000.0
2005-01-03 11:56:00,1.20378,1.20378,1.20352,1.20364,74599997.0
2005-01-03 11:57:00,1.20384,1.2039,1.20368,1.20375,117700000.0
2005-01-03 11:58:00,1.20367,1.20385,1.20367,1.20381,104900000.0
2005-01-03 11:59:00,1.20394,1.20408,1.20393,1.20393,118299999.0
2005-01-03 12:00:00,1.20412,1.20412,1.20393,1.20393,75099998.0
2005-01-03 12:01:00,1.20392,1.20393,1.20348,1.20385,132099998.0
2005-01-03 12:02:00,1.20385,1.2039,1.20385,1.20385,90700001.0
2005-01-03 12:03:00,1.20391,1.20404,1.20385,1.20385,138299996.0
2005-01-03 12:04:00,1.20397,1.20433,1.20397,1.20433,78600000.0
2005-01-03 12:05:00,1.20442,1.20442,1.20361,1.20361,40900001.0
2005-01-03 12:06:00,1.20367,1.20413,1.20367,1.204,56100000.0
2005-01-03 12:07:00,1.20414,1.20419,1.20401,1.20403,107400000.0
2005-01-03 12:08:00,1.20395,1.20405,1.2039,1.20405,132099999.0
2005-01-03 12:09:00,1.20397,1.20397,1.20382,1.20382,74999999.0
2005-01-03 12:10:00,1.20376,1.20394,1.2037,1.20394,137000000.0
2005-01-03 12:11:00,1.20375,1.20385,1.20375,1.20382,139699998.0
2005-01-03 12:12:00,1.20375,1.20388,1.2037,1.2038,147999997.0
2005-01-03 12:13:00,1.204,1.20413,1.20395,1.204,165500003.0
2005-01-03 12:14:00,1.2038,1.20382,1.20375,1.20375,54499999.0
2005-01-03 12:15:00,1.20382,1.20404,1.20382,1.20398,116800001.0
2005-01-03 12:16:00,1.20396,1.20407,1.20393,1.20395,68300000.0
2005-01-03 12:17:00,1.20399,1.20411,1.20399,1.20405,88600000.0
2005-01-03 12:18:00,1.20412,1.20418,1.20405,1.20405,87399999.0
2005-01-03 12:19:00,1.20418,1.20438,1.20399,1.20438,47099999.0
2005-01-03 12:20:00,1.2041,1.20415,1.20405,1.20405,128799999.0
2005-01-03 12:21:00,1.20406,1.20423,1.20406,1.20413,125399998.0
2005-01-03 12:22:00,1.20414,1.20416,1.20413,1.20416,99599999.0
2005-01-03 12:23:00,1.20428,1.20428,1.20415,1.20415,60100000.0
2005-01-03 12:24:00,1.20407,1.20417,1.20407,1.20407,76899999.0
2005-01-03 12:25:00,1.20415,1.20439,1.20415,1.20437,81700000.0
2005-01-03 12:26:00,1.20447,1.20482,1.20445,1.20482,102800000.0
2005-01-03 12:27:00,1.20489,1.20502,1.20483,1.20483,173000001.0
2005-01-03 12:28:00,1.205,1.205,1.20478,1.2049,152900001.0
2005-01-03 12:29:00,1.20475,1.20492,1.20475,1.2049,174200000.0
2005-01-03 12:30:00,1.20484,1.20484,1.20481,1.20481,1600000.0
2005-01-03 12:31:00,1.20451,1.20451,1.20331,1.20331,99100000.0
2005-01-03 12:32:00,1.2033,1.20392,1.2033,1.20367,156800003.0
2005-01-03 12:33:00,1.20401,1.20401,1.20371,1.20371,40500000.0
2005-01-03 12:34:00,1.20377,1.2041,1.20377,1.20395,95900001.0
2005-01-03 12:35:00,1.2041,1.20411,1.2041,1.2041,30800000.0
2005-01-03 12:36:00,1.20413,1.20443,1.20408,1.20415,113600002.0
2005-01-03 12:37:00,1.20428,1.20456,1.20409,1.20409,163800000.0
2005-01-03 12:38:00,1.20455,1.20455,1.20416,1.20418,41599999.0
2005-01-03 12:39:00,1.2045,1.20462,1.20421,1.20458,84600001.0
2005-01-03 12:40:00,1.20462,1.20462,1.20411,1.20411,87000000.0
2005-01-03 12:41:00,1.20411,1.20446,1.20408,1.20408,111900001.0
2005-01-03 12:42:00,1.20422,1.20422,1.20371,1.20377,77200000.0
2005-01-03 12:43:00,1.20375,1.20405,1.20375,1.20401,138300000.0
2005-01-03 12:44:00,1.20432,1.20433,1.20419,1.20423,104599998.0
2005-01-03 12:45:00,1.20429,1.20446,1.20429,1.20429,51100000.0
2005-01-03 12:46:00,1.20427,1.20429,1.20421,1.20422,131000002.0
2005-01-03 12:47:00,1.20424,1.20437,1.20424,1.20424,97000000.0
2005-01-03 12:48:00,1.20457,1.20457,1.20429,1.20429,32800000.0
2005-01-03 12:49:00,1.2044,1.2044,1.20432,1.20432,24600000.0
2005-01-03 12:50:00,1.20442,1.20448,1.20397,1.20397,72899999.0
2005-01-03 12:51:00,1.20477,1.20479,1.20425,1.20425,46200001.0
2005-01-03 12:52:00,1.20428,1.20458,1.20415,1.2045,106200001.0
2005-01-03 12:53:00,1.20467,1.20478,1.20456,1.20476,131600000.0
2005-01-03 12:54:00,1.20506,1.20514,1.20506,1.20514,47800000.0
2005-01-03 12:55:00,1.20556,1.2057,1.20543,1.2057,101400001.0
2005-01-03 12:56:00,1.20575,1.20611,1.2057,1.20611,119299999.0
2005-01-03 12:57:00,1.20608,1.20608,1.206,1.20604,4800000.0
2005-01-03 12:58:00,1.2056,1.20577,1.20512,1.20577,70099998.0
2005-01-03 12:59:00,1.20466,1.20543,1.20466,1.2049,131500000.0
2005-01-03 13:00:00,1.20485,1.20607,1.20485,1.20607,109400002.0
2005-01-03 13:01:00,1.20629,1.2063,1.20621,1.20628,49100000.0
2005-01-03 13:02:00,1.20622,1.2063,1.20619,1.20621,97400004.0
2005-01-03 13:03:00,1.20629,1.2063,1.20489,1.20489,116799999.0
2005-01-03 13:04:00,1.20493,1.20565,1.20493,1.20562,76600001.0
2005-01-03 13:05:00,1.20575,1.20601,1.20575,1.206,58200001.0
2005-01-03 13:06:00,1.20608,1.20608,1.20601,1.20601,40100000.0
2005-01-03 13:07:00,1.2061,1.20616,1.20605,1.20605,76000002.0
2005-01-03 13:08:00,1.20609,1.20616,1.20604,1.20604,72300001.0
2005-01-03 13:09:00,1.20597,1.206,1.20559,1.20559,53300001.0
2005-01-03 13:10:00,1.20557,1.20598,1.20557,1.20598,49600000.0
2005-01-03 13:11:00,1.20619,1.20624,1.20595,1.20603,126799999.0
2005-01-03 13:12:00,1.20608,1.20625,1.20608,1.20625,26000000.0
2005-01-03 13:13:00,1.20637,1.2064,1.20637,1.2064,37500000.0
2005-01-03 13:14:00,1.20638,1.20649,1.20636,1.20638,81000001.0
2005-01-03 13:15:00,1.20655,1.20655,1.20643,1.20654,93900002.0
2005-01-03 13:16:00,1.20651,1.20654,1.20651,1.20654,40700000.0
2005-01-03 13:17:00,1.20658,1.20663,1.20652,1.20652,99800003.0
2005-01-03 13:18:00,1.20647,1.20659,1.20637,1.20637,65600000.0
2005-01-03 13:19:00,1.20645,1.20656,1.20645,1.20656,51600002.0
2005-01-03 13:20:00,1.20667,1.20672,1.20651,1.20654,71400001.0
2005-01-03 13:21:00,1.20663,1.20663,1.20657,1.20657,7200000.0
2005-01-03 13:22:00,1.20643,1.20658,1.20643,1.20658,47700000.0
2005-01-03 13:23:00,1.20652,1.20652,1.20637,1.20637,99800000.0
2005-01-03 13:24:00,1.20652,1.20652,1.20525,1.20525,35300000.0
2005-01-03 13:25:00,1.20528,1.20564,1.20511,1.20542,118999999.0
2005-01-03 13:26:00,1.20565,1.20589,1.20553,1.20589,89000001.0
2005-01-03 13:27:00,1.20586,1.20594,1.20576,1.20592,87100001.0
2005-01-03 13:28:00,1.20592,1.20592,1.20575,1.20575,100500000.0
2005-01-03 13:29:00,1.20575,1.20607,1.20575,1.20601,90200001.0
2005-01-03 13:30:00,1.20608,1.20618,1.20601,1.2061,160500001.0
2005-01-03 13:31:00,1.20613,1.20655,1.20611,1.2064,90200002.0
2005-01-03 13:32:00,1.20663,1.20673,1.20659,1.2067,66000000.0
2005-01-03 13:33:00,1.2065,1.20661,1.20592,1.20646,109600000.0
2005-01-03 13:34:00,1.20655,1.20665,1.20655,1.20665,21700000.0
2005-01-03 13:35:00,1.20643,1.20661,1.20639,1.20661,137900002.0
2005-01-03 13:36:00,1.20662,1.20691,1.20652,1.20691,126199996.0
2005-01-03 13:37:00,1.20676,1.20676,1.20583,1.20661,111900001.0
2005-01-03 13:38:00,1.20694,1.20701,1.20587,1.20662,83199999.0
2005-01-03 13:39:00,1.20578,1.20659,1.20578,1.20651,58000000.0
2005-01-03 13:40:00,1.20648,1.2066,1.20646,1.20646,76700001.0
2005-01-03 13:41:00,1.20665,1.20678,1.20659,1.20659,76399999.0
2005-01-03 13:42:00,1.20642,1.20647,1.20586,1.20647,121400000.0
2005-01-03 13:43:00,1.20566,1.20635,1.20566,1.20635,91699999.0
2005-01-03 13:44:00,1.20657,1.2066,1.20653,1.20653,124400001.0
2005-01-03 13:45:00,1.20655,1.20665,1.20655,1.20665,66199998.0
2005-01-03 13:46:00,1.20678,1.20712,1.20667,1.207,123200001.0
2005-01-03 13:47:00,1.20701,1.20701,1.20582,1.20665,106200001.0
2005-01-03 13:48:00,1.20717,1.20717,1.2069,1.20699,212700001.0
2005-01-03 13:49:00,1.20727,1.20748,1.2071,1.20731,97700001.0
2005-01-03 13:50:00,1.2075,1.20768,1.20745,1.20745,61300000.0
2005-01-03 13:51:00,1.20756,1.20756,1.20741,1.20748,131000003.0
2005-01-03 13:52:00,1.20753,1.20798,1.20753,1.20793,57199999.0
2005-01-03 13:53:00,1.2078,1.20786,1.20739,1.2076,172700001.0
2005-01-03 13:54:00,1.20738,1.20738,1.20708,1.20732,87000001.0
2005-01-03 13:55:00,1.20764,1.20764,1.20742,1.20742,89600000.0
2005-01-03 13:56:00,1.20748,1.20761,1.20742,1.20753,58399999.0
2005-01-03 13:57:00,1.20759,1.20761,1.20684,1.20698,60700000.0
2005-01-03 13:58:00,1.20735,1.20735,1.207,1.207,5600000.0
2005-01-03 13:59:00,1.2067,1.2067,1.20591,1.20653,61500001.0
2005-01-03 14:00:00,1.20562,1.20644,1.20562,1.20637,71699999.0
2005-01-03 14:01:00,1.2065,1.20659,1.20642,1.20649,209900000.0
2005-01-03 14:02:00,1.20659,1.20675,1.20659,1.2066,84699998.0
2005-01-03 14:03:00,1.20688,1.20711,1.20669,1.20681,94400000.0
2005-01-03 14:04:00,1.20729,1.20734,1.20729,1.20734,40100002.0
2005-01-03 14:05:00,1.20728,1.20728,1.20717,1.20721,48100000.0
2005-01-03 14:06:00,1.2072,1.2072,1.20701,1.20716,30900000.0
2005-01-03 14:07:00,1.20703,1.20703,1.207,1.20702,33300000.0
2005-01-03 14:08:00,1.20717,1.2072,1.20695,1.20695,57399999.0
2005-01-03 14:09:00,1.20645,1.20645,1.20592,1.20637,92300001.0
2005-01-03 14:10:00,1.20642,1.20673,1.206,1.20673,128400002.0
2005-01-03 14:11:00,1.20577,1.20673,1.20577,1.2067,102000000.0
2005-01-03 14:12:00,1.20698,1.20716,1.20697,1.2071,89600001.0
2005-01-03 14:13:00,1.20712,1.2072,1.20695,1.20697,63700000.0
2005-01-03 14:14:00,1.20707,1.20713,1.207,1.20706,84600000.0
2005-01-03 14:15:00,1.20698,1.20698,1.20672,1.20682,138800001.0
2005-01-03 14:16:00,1.20712,1.20724,1.20688,1.20702,136400000.0
2005-01-03 14:17:00,1.20757,1.20763,1.20691,1.20742,140699999.0
2005-01-03 14:18:00,1.20786,1.20789,1.20783,1.20783,128400000.0
2005-01-03 14:19:00,1.2078,1.2078,1.2076,1.20771,44400001.0
2005-01-03 14:20:00,1.20742,1.20742,1.20685,1.20719,133399996.0
2005-01-03 14:21:00,1.20717,1.20754,1.2068,1.20754,89500001.0
2005-01-03 14:22:00,1.20742,1.20742,1.20688,1.20723,82700001.0
2005-01-03 14:23:00,1.20721,1.20721,1.20675,1.20682,67200000.0
2005-01-03 14:24:00,1.2074,1.20753,1.2072,1.20751,147300000.0
2005-01-03 14:25:00,1.20769,1.20822,1.20769,1.20799,125700000.0
2005-01-03 14:26:00,1.20804,1.20806,1.20707,1.20707,84500001.0
2005-01-03 14:27:00,1.20715,1.20813,1.20715,1.20793,124499998.0
2005-01-03 14:28:00,1.20799,1.20802,1.20789,1.2079,106800000.0
2005-01-03 14:29:00,1.20827,1.20827,1.20797,1.20797,78900001.0
2005-01-03 14:30:00,1.20815,1.20815,1.20803,1.20803,63699999.0
2005-01-03 14:31:00,1.2079,1.2079,1.2079,1.2079,35799999.0
2005-01-03 14:32:00,1.20801,1.20824,1.20795,1.20795,28800000.0
2005-01-03 14:33:00,1.20799,1.2082,1.20799,1.20817,117799999.0
2005-01-03 14:34:00,1.20806,1.20817,1.208,1.20802,85100001.0
2005-01-03 14:35:00,1.20789,1.20789,1.20743,1.20743,46299998.0
2005-01-03 14:36:00,1.20775,1.20775,1.20698,1.20698,65100002.0
2005-01-03 14:37:00,1.20704,1.20704,1.20668,1.20668,13700000.0
2005-01-03 14:38:00,1.20673,1.20673,1.20556,1.20629,126900002.0
2005-01-03 14:39:00,1.20656,1.2069,1.20656,1.20667,86300000.0
2005-01-03 14:40:00,1.20676,1.20681,1.20667,1.20667,89800001.0
2005-01-03 14:41:00,1.2067,1.2067,1.20646,1.2065,5700000.0
2005-01-03 14:42:00,1.20642,1.20648,1.20603,1.20603,71299998.0
2005-01-03 14:43:00,1.20601,1.20604,1.20593,1.20604,80800002.0
2005-01-03 14:44:00,1.206,1.206,1.206,1.206,59799999.0
2005-01-03 14:45:00,1.20602,1.20605,1.20563,1.20584,116500002.0
2005-01-03 14:46:00,1.2058,1.2058,1.20519,1.20519,79500001.0
2005-01-03 14:47:00,1.20502,1.20502,1.20462,1.20462,110599999.0
2005-01-03 14:48:00,1.20469,1.20489,1.20454,1.20482,134000002.0
2005-01-03 14:49:00,1.20503,1.2055,1.20503,1.20518,128000003.0
2005-01-03 14:50:00,1.2053,1.20551,1.2052,1.2052,56200001.0
2005-01-03 14:51:00,1.20509,1.20534,1.205,1.205,139900000.0
2005-01-03 14:52:00,1.20495,1.20495,1.20485,1.20485,122200000.0
2005-01-03 14:53:00,1.2049,1.20495,1.2049,1.2049,29500000.0
2005-01-03 14:54:00,1.2048,1.20495,1.2048,1.2049,101199999.0
2005-01-03 14:55:00,1.20488,1.20489,1.20459,1.20489,86000000.0
2005-01-03 14:56:00,1.20483,1.20483,1.20467,1.20468,89499999.0
2005-01-03 14:57:00,1.20504,1.20522,1.20491,1.20497,69200002.0
2005-01-03 14:58:00,1.20503,1.20505,1.20497,1.20497,128999999.0
2005-01-03 14:59:00,1.20514,1.20521,1.20496,1.20496,97299999.0
2005-01-03 15:00:00,1.20524,1.20524,1.20468,1.20468,97500000.0
2005-01-03 15:01:00,1.20444,1.20481,1.20444,1.20481,63999999.0
2005-01-03 15:02:00,1.20485,1.20485,1.20456,1.2046,121600000.0
2005-01-03 15:03:00,1.20458,1.20461,1.20384,1.20404,96800000.0
2005-01-03 15:04:00,1.204,1.20407,1.2037,1.20398,97700000.0
2005-01-03 15:05:00,1.20407,1.20427,1.20407,1.20413,95400000.0
2005-01-03 15:06:00,1.20417,1.20448,1.20417,1.20434,83500001.0
2005-01-03 15:07:00,1.20431,1.20453,1.2042,1.2042,160899999.0
2005-01-03 15:08:00,1.20471,1.20471,1.2044,1.2044,82700002.0
2005-01-03 15:09:00,1.20441,1.20449,1.20441,1.20441,20300000.0
2005-01-03 15:10:00,1.20469,1.20481,1.20469,1.20481,31900000.0
2005-01-03 15:11:00,1.20499,1.20501,1.20486,1.20501,100099999.0
2005-01-03 15:12:00,1.20512,1.20517,1.20497,1.20506,129699999.0
2005-01-03 15:13:00,1.20505,1.20515,1.205,1.2051,171499999.0
2005-01-03 15:14:00,1.20527,1.20527,1.20491,1.20514,59000000.0
2005-01-03 15:15:00,1.20526,1.20569,1.20526,1.20544,63299998.0
2005-01-03 15:16:00,1.20538,1.20538,1.20529,1.2053,102800000.0
2005-01-03 15:17:00,1.20521,1.20528,1.2051,1.20524,104200002.0
2005-01-03 15:18:00,1.2054,1.20578,1.20536,1.20578,137899997.0
2005-01-03 15:19:00,1.20607,1.20661,1.20598,1.20598,87000000.0
2005-01-03 15:20:00,1.20587,1.20587,1.20496,1.20548,81900001.0
2005-01-03 15:21:00,1.20573,1.20629,1.2057,1.20615,113100001.0
2005-01-03 15:22:00,1.20628,1.20661,1.20628,1.20659,106400000.0
2005-01-03 15:23:00,1.20673,1.20708,1.20673,1.2068,140100000.0
2005-01-03 15:24:00,1.20708,1.20762,1.20708,1.20718,134400000.0
2005-01-03 15:25:00,1.20722,1.20745,1.20722,1.20731,119400002.0
2005-01-03 15:26:00,1.20733,1.20733,1.20711,1.20722,70200001.0
2005-01-03 15:27:00,1.20722,1.20722,1.20713,1.20713,52799999.0
2005-01-03 15:28:00,1.20709,1.20731,1.20696,1.2072,58600000.0
2005-01-03 15:29:00,1.20719,1.2072,1.20701,1.20701,63400000.0
2005-01-03 15:30:00,1.20693,1.20705,1.20693,1.207,76399999.0
2005-01-03 15:31:00,1.20703,1.20703,1.20693,1.20698,176000000.0
2005-01-03 15:32:00,1.20662,1.20662,1.20459,1.20592,81099999.0
2005-01-03 15:33:00,1.2062,1.20636,1.2062,1.20632,88599999.0
2005-01-03 15:34:00,1.20637,1.20637,1.20459,1.20459,71700001.0
2005-01-03 15:35:00,1.20462,1.20596,1.20462,1.20587,77700000.0
2005-01-03 15:36:00,1.20598,1.20657,1.20598,1.20622,74900000.0
2005-01-03 15:37:00,1.20667,1.20699,1.20666,1.20696,69699998.0
2005-01-03 15:38:00,1.20697,1.20711,1.20687,1.20687,45200000.0
2005-01-03 15:39:00,1.20687,1.2078,1.20687,1.2078,84400000.0
2005-01-03 15:40:00,1.20833,1.20833,1.20789,1.20789,35099999.0
2005-01-03 15:41:00,1.20795,1.20813,1.2079,1.20798,118100000.0
2005-01-03 15:42:00,1.20829,1.20829,1.20806,1.20809,133100001.0
2005-01-03 15:43:00,1.20786,1.20809,1.20771,1.20801,140300000.0
2005-01-03 15:44:00,1.20857,1.20883,1.20827,1.20883,76999999.0
2005-01-03 15:45:00,1.20894,1.20927,1.20894,1.20926,140400000.0
2005-01-03 15:46:00,1.20962,1.21006,1.20919,1.20996,103299999.0
2005-01-03 15:47:00,1.20997,1.20997,1.20883,1.20883,100200001.0
2005-01-03 15:48:00,1.20982,1.20983,1.20903,1.20903,181399999.0
2005-01-03 15:49:00,1.20944,1.20944,1.20909,1.20931,87800001.0
2005-01-03 15:50:00,1.2094,1.2094,1.20887,1.20893,91000000.0
2005-01-03 15:51:00,1.20894,1.20895,1.2086,1.2086,73800000.0
2005-01-03 15:52:00,1.20866,1.20873,1.20857,1.20857,103299999.0
2005-01-03 15:53:00,1.20873,1.20876,1.20859,1.20876,64100000.0
2005-01-03 15:54:00,1.2087,1.20878,1.20858,1.20858,140300002.0
2005-01-03 15:55:00,1.20847,1.20847,1.20787,1.20825,113900000.0
2005-01-03 15:56:00,1.20838,1.20854,1.20837,1.20854,43900001.0
2005-01-03 15:57:00,1.20858,1.20859,1.20851,1.20853,128399998.0
2005-01-03 15:58:00,1.20871,1.20894,1.20865,1.20894,63699999.0
2005-01-03 15:59:00,1.20899,1.20907,1.20886,1.20893,146900004.0
2005-01-03 16:00:00,1.209,1.20907,1.20899,1.20907,100499997.0
2005-01-03 16:01:00,1.20914,1.2097,1.20914,1.2097,63500000.0
2005-01-03 16:02:00,1.2103,1.2103,1.20943,1.20996,129300000.0
2005-01-03 16:03:00,1.20985,1.20993,1.20942,1.20942,188700003.0
2005-01-03 16:04:00,1.2095,1.20984,1.20945,1.20976,135290000.0
2005-01-03 16:05:00,1.20993,1.2101,1.20993,1.21004,44299999.0
2005-01-03 16:06:00,1.2102,1.21036,1.2102,1.2103,116500000.0
2005-01-03 16:07:00,1.2104,1.21053,1.21029,1.21033,83700000.0
2005-01-03 16:08:00,1.21036,1.21091,1.21034,1.2104,178900002.0
2005-01-03 16:09:00,1.21097,1.21106,1.21041,1.2109,74400000.0
2005-01-03 16:10:00,1.21111,1.21126,1.21106,1.21106,78100000.0
2005-01-03 16:11:00,1.2113,1.21172,1.2112,1.21172,56600001.0
2005-01-03 16:12:00,1.21156,1.21156,1.21101,1.21133,35900000.0
2005-01-03 16:13:00,1.21148,1.21148,1.21111,1.21131,142799999.0
2005-01-03 16:14:00,1.21148,1.21148,1.21109,1.21113,52599998.0
2005-01-03 16:15:00,1.21093,1.21093,1.21048,1.21061,55800000.0
2005-01-03 16:16:00,1.21078,1.21078,1.21042,1.21042,73700001.0
2005-01-03 16:17:00,1.2105,1.21061,1.20999,1.20999,159800005.0
2005-01-03 16:18:00,1.21032,1.21032,1.20999,1.20999,89600001.0
2005-01-03 16:19:00,1.20988,1.20995,1.20977,1.20995,56000000.0
2005-01-03 16:20:00,1.21,1.21007,1.20987,1.20987,70100000.0
2005-01-03 16:21:00,1.20532,1.20978,1.20532,1.20978,59700000.0
2005-01-03 16:22:00,1.21011,1.21014,1.21011,1.21014,1690000.0
2005-01-03 16:23:00,1.21018,1.21018,1.20959,1.20959,119999999.0
2005-01-03 16:24:00,1.20975,1.20975,1.20942,1.20942,120600001.0
2005-01-03 16:25:00,1.20963,1.20984,1.20954,1.2098,138400003.0
2005-01-03 16:26:00,1.2098,1.21004,1.2098,1.21004,211099997.0
2005-01-03 16:27:00,1.21005,1.21036,1.21,1.21036,35200000.0
2005-01-03 16:28:00,1.21037,1.21037,1.21033,1.21033,33200000.0
2005-01-03 16:29:00,1.21035,1.21035,1.21023,1.21023,56199999.0
2005-01-03 16:30:00,1.21038,1.2106,1.21036,1.21052,118300000.0
2005-01-03 16:31:00,1.2105,1.21061,1.21044,1.21044,133299998.0
2005-01-03 16:32:00,1.21038,1.21038,1.21017,1.2102,119699998.0
2005-01-03 16:33:00,1.20994,1.20994,1.20965,1.20989,40900001.0
2005-01-03 16:34:00,1.20985,1.21017,1.20966,1.20993,133700002.0
2005-01-03 16:35:00,1.21002,1.21013,1.21002,1.21011,39200000.0
2005-01-03 16:36:00,1.21037,1.21083,1.21037,1.21083,94400002.0
2005-01-03 16:37:00,1.21075,1.21075,1.20992,1.2102,59800000.0
2005-01-03 16:38:00,1.2105,1.21058,1.2097,1.21007,145390001.0
2005-01-03 16:39:00,1.20997,1.21045,1.2098,1.21045,108900000.0
2005-01-03 16:40:00,1.2104,1.2108,1.21036,1.21048,105700001.0
2005-01-03 16:41:00,1.211,1.21116,1.2108,1.21116,62800001.0
2005-01-03 16:42:00,1.21113,1.21131,1.21106,1.21106,134399999.0
2005-01-03 16:43:00,1.211,1.21105,1.21094,1.211,93400004.0
2005-01-03 16:44:00,1.21107,1.21141,1.21101,1.21119,125600002.0
2005-01-03 16:45:00,1.21151,1.2121,1.21151,1.21199,140200002.0
2005-01-03 16:46:00,1.2115,1.21178,1.21136,1.21171,54299999.0
2005-01-03 16:47:00,1.21182,1.21182,1.21131,1.2114,45200000.0
2005-01-03 16:48:00,1.21137,1.21144,1.21122,1.21125,142800003.0
2005-01-03 16:49:00,1.21131,1.21131,1.21099,1.21108,165400000.0
2005-01-03 16:50:00,1.21105,1.21108,1.21057,1.21057,184500003.0
2005-01-03 16:51:00,1.21058,1.21058,1.21045,1.21045,67100000.0
2005-01-03 16:52:00,1.21038,1.21049,1.2103,1.21046,146099998.0
2005-01-03 16:53:00,1.21039,1.21051,1.2102,1.2102,41300000.0
2005-01-03 16:54:00,1.20999,1.20999,1.20962,1.20975,52100000.0
2005-01-03 16:55:00,1.20996,1.20998,1.20991,1.20993,53099999.0
2005-01-03 16:56:00,1.20995,1.20995,1.2097,1.2097,104200000.0
2005-01-03 16:57:00,1.20937,1.20937,1.20925,1.20925,75200000.0
2005-01-03 16:58:00,1.20894,1.2095,1.20894,1.20938,83500001.0
2005-01-03 16:59:00,1.2093,1.20931,1.20908,1.20908,34400000.0
2005-01-03 17:00:00,1.20937,1.20959,1.20922,1.20959,69700001.0
2005-01-03 17:01:00,1.20979,1.20985,1.20952,1.20952,60000000.0
2005-01-03 17:02:00,1.2094,1.2094,1.209,1.209,58800001.0
2005-01-03 17:03:00,1.20891,1.20891,1.20819,1.20819,88399999.0
2005-01-03 17:04:00,1.2081,1.20826,1.20805,1.20805,132500002.0
2005-01-03 17:05:00,1.20824,1.20841,1.20812,1.20824,168000000.0
2005-01-03 17:06:00,1.20856,1.20873,1.20856,1.20873,40300000.0
2005-01-03 17:07:00,1.20893,1.20894,1.20878,1.2089,105500000.0
2005-01-03 17:08:00,1.20887,1.20895,1.20886,1.20888,43300000.0
2005-01-03 17:09:00,1.20885,1.20885,1.2088,1.20882,99200001.0
2005-01-03 17:10:00,1.20875,1.20891,1.20872,1.20891,82099998.0
2005-01-03 17:11:00,1.20872,1.20886,1.20872,1.20878,69200000.0
2005-01-03 17:12:00,1.20883,1.20883,1.20866,1.20871,62599999.0
2005-01-03 17:13:00,1.20881,1.20907,1.20874,1.20899,253400000.0
2005-01-03 17:14:00,1.20903,1.20923,1.20903,1.20923,88200000.0
2005-01-03 17:15:00,1.20925,1.20978,1.2092,1.20976,84199999.0
2005-01-03 17:16:00,1.20985,1.20992,1.20979,1.20979,54400001.0
2005-01-03 17:17:00,1.20962,1.20962,1.20886,1.20886,122100000.0
2005-01-03 17:18:00,1.20885,1.20885,1.20773,1.20804,116600000.0
2005-01-03 17:19:00,1.2083,1.20903,1.20828,1.209,57100000.0
2005-01-03 17:20:00,1.20901,1.20901,1.20884,1.20893,213000000.0
2005-01-03 17:21:00,1.20892,1.20892,1.20886,1.2089,125399998.0
2005-01-03 17:22:00,1.2089,1.20895,1.20885,1.20885,71199999.0
2005-01-03 17:23:00,1.209,1.209,1.20861,1.20861,73800002.0
2005-01-03 17:24:00,1.20832,1.20832,1.20775,1.20794,67700000.0
2005-01-03 17:25:00,1.2083,1.20841,1.20807,1.20807,107599999.0
2005-01-03 17:26:00,1.20802,1.20809,1.20802,1.20805,69400000.0
2005-01-03 17:27:00,1.20814,1.2087,1.20814,1.20851,140699999.0
2005-01-03 17:28:00,1.20854,1.20877,1.20848,1.2087,202100003.0
2005-01-03 17:29:00,1.20867,1.20867,1.20839,1.20839,46799999.0
2005-01-03 17:30:00,1.20845,1.20865,1.20842,1.20842,122400001.0
2005-01-03 17:31:00,1.20855,1.20855,1.20835,1.20835,39700000.0
2005-01-03 17:32:00,1.20828,1.20837,1.20828,1.20837,106100001.0
2005-01-03 17:33:00,1.20851,1.20854,1.20851,1.20854,46989998.0
2005-01-03 17:34:00,1.20871,1.20871,1.2085,1.2085,20000000.0
2005-01-03 17:35:00,1.20851,1.20923,1.20851,1.20914,51900000.0
2005-01-03 17:36:00,1.20924,1.20924,1.20906,1.20906,50499999.0
2005-01-03 17:37:00,1.209,1.20908,1.20892,1.20898,100300001.0
2005-01-03 17:38:00,1.20898,1.20902,1.2089,1.20892,48700000.0
2005-01-03 17:39:00,1.20896,1.20896,1.20886,1.20889,52399999.0
2005-01-03 17:40:00,1.20897,1.20903,1.20893,1.20903,25800000.0
2005-01-03 17:41:00,1.20898,1.20898,1.20892,1.20892,34200001.0
2005-01-03 17:42:00,1.20907,1.20923,1.20902,1.20918,148499997.0
2005-01-03 17:43:00,1.20938,1.20981,1.20938,1.20963,73300002.0
2005-01-03 17:44:00,1.20969,1.20969,1.20924,1.20943,89300000.0
2005-01-03 17:45:00,1.20938,1.20971,1.20936,1.20971,98599999.0
2005-01-03 17:46:00,1.2097,1.2098,1.20952,1.2098,84300001.0
2005-01-03 17:47:00,1.20984,1.21,1.20984,1.20995,66999999.0
2005-01-03 17:48:00,1.20985,1.21049,1.20985,1.21006,78200000.0
2005-01-03 17:49:00,1.2107,1.21073,1.21011,1.21022,108300001.0
2005-01-03 17:50:00,1.2104,1.21061,1.2104,1.21056,24800000.0
2005-01-03 17:51:00,1.21058,1.21058,1.21026,1.21038,118899999.0
2005-01-03 17:52:00,1.21025,1.21059,1.21021,1.21029,118200000.0
2005-01-03 17:53:00,1.21032,1.21035,1.2102,1.2102,97000000.0
2005-01-03 17:54:00,1.21013,1.21028,1.21,1.2101,97200001.0
2005-01-03 17:55:00,1.21004,1.2101,1.20994,1.20999,110299999.0
2005-01-03 17:56:00,1.21037,1.21042,1.21013,1.21033,68200000.0
2005-01-03 17:57:00,1.21057,1.21114,1.2105,1.2105,88900000.0
2005-01-03 17:58:00,1.21048,1.21088,1.21048,1.21082,150299999.0
2005-01-03 17:59:00,1.21091,1.21121,1.21091,1.21108,60100001.0
2005-01-03 18:00:00,1.21134,1.21142,1.2111,1.21133,99400000.0
2005-01-03 18:01:00,1.2115,1.21193,1.21097,1.21097,615900001.0
2005-01-03 18:02:00,1.2114,1.21158,1.21101,1.21144,822000006.0
2005-01-03 18:03:00,1.21153,1.21204,1.21138,1.21204,867799996.0
2005-01-03 18:04:00,1.21182,1.21207,1.21168,1.21177,741600002.0
2005-01-03 18:05:00,1.21173,1.21173,1.21039,1.21139,797900001.0
2005-01-03 18:06:00,1.2111,1.21112,1.21036,1.21105,599300004.0
2005-01-03 18:07:00,1.21126,1.21131,1.21094,1.21129,1088799994.0
2005-01-03 18:08:00,1.21136,1.21176,1.21131,1.21142,1036700002.0
2005-01-03 18:09:00,1.21176,1.21176,1.21146,1.21161,375600001.0
2005-01-03 18:10:00,1.21168,1.21176,1.21147,1.21151,527400003.0
2005-01-03 18:11:00,1.21157,1.21161,1.21144,1.21151,999099989.0
2005-01-03 18:12:00,1.2115,1.2116,1.21147,1.21147,143400000.0
2005-01-03 18:13:00,1.21158,1.21173,1.2115,1.21171,339500001.0
2005-01-03 18:14:00,1.21174,1.21175,1.21158,1.21168,442100003.0
2005-01-03 18:15:00,1.21144,1.21144,1.20728,1.21099,782300004.0
2005-01-03 18:16:00,1.21118,1.21143,1.21118,1.21123,438200001.0
2005-01-03 18:17:00,1.21137,1.21143,1.21123,1.21125,915200003.0
2005-01-03 18:18:00,1.21127,1.21137,1.21106,1.21119,571300005.0
2005-01-03 18:19:00,1.21131,1.21156,1.21119,1.21139,131099999.0
2005-01-03 18:20:00,1.21145,1.21154,1.21132,1.21137,714400003.0
2005-01-03 18:21:00,1.21146,1.21169,1.21146,1.21154,236800001.0
2005-01-03 18:22:00,1.21167,1.21167,1.21156,1.21165,299500002.0
2005-01-03 18:23:00,1.2117,1.21173,1.21156,1.21161,336699997.0
2005-01-03 18:24:00,1.2116,1.21172,1.21152,1.21157,565899999.0
2005-01-03 18:25:00,1.21145,1.21145,1.21041,1.21083,485900001.0
2005-01-03 18:26:00,1.21093,1.21101,1.21078,1.21078,1093000000.0
2005-01-03 18:27:00,1.21082,1.21088,1.2108,1.21087,690500008.0
2005-01-03 18:28:00,1.21093,1.21113,1.21093,1.21102,337400002.0
2005-01-03 18:29:00,1.21111,1.21111,1.21056,1.21056,383400002.0
2005-01-03 18:30:00,1.21118,1.21126,1.21057,1.21126,610600000.0
2005-01-03 18:31:00,1.21135,1.21135,1.21057,1.21095,523300005.0
2005-01-03 18:32:00,1.21057,1.21124,1.21057,1.21107,402999998.0
2005-01-03 18:33:00,1.2113,1.21151,1.2112,1.21134,519000000.0
2005-01-03 18:34:00,1.21143,1.21145,1.21137,1.21145,389700000.0
2005-01-03 18:35:00,1.21153,1.21153,1.21134,1.21146,512000000.0
2005-01-03 18:36:00,1.21148,1.21148,1.21132,1.21132,442999998.0
2005-01-03 18:37:00,1.21147,1.21155,1.21144,1.21144,139100001.0
2005-01-03 18:38:00,1.21142,1.21142,1.21107,1.21107,203099999.0
2005-01-03 18:39:00,1.21118,1.21118,1.21094,1.21108,268700000.0
2005-01-03 18:40:00,1.21107,1.2111,1.21094,1.21094,670290002.0
2005-01-03 18:41:00,1.211,1.21132,1.21089,1.21089,295999998.0
2005-01-03 18:42:00,1.21089,1.21114,1.21045,1.21045,502700004.0
2005-01-03 18:43:00,1.21059,1.21078,1.21037,1.21078,429600000.0
2005-01-03 18:44:00,1.211,1.21115,1.21095,1.211,257800000.0
2005-01-03 18:45:00,1.21127,1.21133,1.21117,1.21117,423500001.0
2005-01-03 18:46:00,1.21118,1.21132,1.21118,1.21122,244000003.0
2005-01-03 18:47:00,1.21135,1.2114,1.21113,1.21123,157500001.0
2005-01-03 18:48:00,1.21128,1.21133,1.21124,1.21128,170000002.0
2005-01-03 18:49:00,1.21127,1.21133,1.21123,1.21133,144800002.0
2005-01-03 18:50:00,1.21137,1.21147,1.21131,1.21145,81300000.0
2005-01-03 18:51:00,1.21154,1.21154,1.21134,1.21134,134000001.0
2005-01-03 18:52:00,1.21131,1.21147,1.21131,1.21147,206200001.0
2005-01-03 18:53:00,1.21135,1.21143,1.21111,1.21111,564400003.0
2005-01-03 18:54:00,1.21113,1.21113,1.21098,1.21098,124300001.0
2005-01-03 18:55:00,1.21091,1.211,1.21037,1.21037,458799999.0
2005-01-03 18:56:00,1.21048,1.21048,1.21022,1.21022,130400001.0
2005-01-03 18:57:00,1.21042,1.21085,1.21028,1.21085,315799998.0
2005-01-03 18:58:00,1.21052,1.21054,1.21041,1.21046,108000000.0
2005-01-03 18:59:00,1.21048,1.21068,1.21045,1.21045,689400002.0
2005-01-03 19:00:00,1.21062,1.21069,1.21047,1.21069,344100003.0
2005-01-03 19:01:00,1.21063,1.21067,1.21055,1.21055,85200002.0
2005-01-03 19:02:00,1.21057,1.21057,1.21044,1.21044,261399999.0
2005-01-03 19:03:00,1.21054,1.21065,1.21046,1.21046,368800003.0
2005-01-03 19:04:00,1.21067,1.21071,1.21048,1.21048,221100000.0
2005-01-03 19:05:00,1.21046,1.21046,1.20964,1.21007,286500000.0
2005-01-03 19:06:00,1.21003,1.21021,1.20953,1.21021,442700002.0
2005-01-03 19:07:00,1.21022,1.21022,1.20963,1.20963,89199999.0
2005-01-03 19:08:00,1.20976,1.20976,1.20943,1.20945,589299995.0
2005-01-03 19:09:00,1.20844,1.20929,1.20844,1.20887,404199997.0
2005-01-03 19:10:00,1.20882,1.20883,1.20858,1.20858,98299999.0
2005-01-03 19:11:00,1.20853,1.20861,1.20831,1.20831,254000000.0
2005-01-03 19:12:00,1.20843,1.20844,1.20819,1.20819,142699999.0
2005-01-03 19:13:00,1.20815,1.20826,1.20815,1.20816,182199999.0
2005-01-03 19:14:00,1.2084,1.20845,1.20825,1.20845,335400000.0
2005-01-03 19:15:00,1.20847,1.20847,1.20831,1.2084,330300000.0
2005-01-03 19:16:00,1.20851,1.20855,1.20841,1.2085,383099999.0
2005-01-03 19:17:00,1.20861,1.20868,1.20856,1.20856,226899999.0
2005-01-03 19:18:00,1.20855,1.20868,1.20849,1.2085,452599998.0
2005-01-03 19:19:00,1.20855,1.20875,1.20853,1.20853,118099998.0
2005-01-03 19:20:00,1.20858,1.2086,1.20853,1.20855,244900001.0
2005-01-03 19:21:00,1.20872,1.20891,1.20868,1.2087,153599999.0
2005-01-03 19:22:00,1.20878,1.20887,1.20855,1.20886,182800003.0
2005-01-03 19:23:00,1.20885,1.2089,1.20883,1.20883,65100000.0
2005-01-03 19:24:00,1.20872,1.20887,1.20872,1.2088,165100001.0
2005-01-03 19:25:00,1.20878,1.20879,1.20873,1.20879,55600000.0
2005-01-03 19:26:00,1.20882,1.20894,1.20876,1.20886,155799999.0
2005-01-03 19:27:00,1.20887,1.20888,1.20876,1.20883,389000002.0
2005-01-03 19:28:00,1.20887,1.20887,1.20881,1.20882,183800001.0
2005-01-03 19:29:00,1.2088,1.2088,1.20875,1.2088,100699998.0
2005-01-03 19:30:00,1.20885,1.20885,1.20875,1.2088,176800000.0
2005-01-03 19:31:00,1.2088,1.20889,1.2088,1.20889,71099999.0
2005-01-03 19:32:00,1.20887,1.20888,1.20875,1.20886,100599999.0
2005-01-03 19:33:00,1.20885,1.20891,1.20877,1.20878,263199999.0
2005-01-03 19:34:00,1.20877,1.20889,1.20859,1.20862,159800002.0
2005-01-03 19:35:00,1.20863,1.20863,1.20848,1.20857,55100000.0
2005-01-03 19:36:00,1.20866,1.20885,1.20866,1.2088,92300003.0
2005-01-03 19:37:00,1.20902,1.20904,1.20865,1.20865,471599996.0
2005-01-03 19:38:00,1.20887,1.20895,1.20883,1.20885,119100001.0
2005-01-03 19:39:00,1.20889,1.20924,1.20889,1.20916,379900001.0
2005-01-03 19:40:00,1.20927,1.20942,1.20923,1.20935,216999998.0
2005-01-03 19:41:00,1.20935,1.20947,1.20935,1.2094,284000000.0
2005-01-03 19:42:00,1.20944,1.2097,1.20944,1.2097,157699999.0
2005-01-03 19:43:00,1.20975,1.20975,1.2096,1.2096,141500003.0
2005-01-03 19:44:00,1.20963,1.20963,1.20946,1.20946,70900000.0
2005-01-03 19:45:00,1.20965,1.20965,1.20953,1.20959,115100002.0
2005-01-03 19:46:00,1.2096,1.20965,1.20937,1.20937,65500000.0
2005-01-03 19:47:00,1.20949,1.20955,1.20945,1.20945,118400000.0
2005-01-03 19:48:00,1.20958,1.20958,1.20947,1.20951,102199999.0
2005-01-03 19:49:00,1.20949,1.20952,1.20946,1.20949,163800001.0
2005-01-03 19:50:00,1.2095,1.2095,1.20945,1.2095,47999999.0
2005-01-03 19:51:00,1.20942,1.20951,1.20933,1.20951,128500001.0
2005-01-03 19:52:00,1.20942,1.20942,1.20922,1.20922,26499999.0
2005-01-03 19:53:00,1.2093,1.20937,1.20927,1.20929,205500001.0
2005-01-03 19:54:00,1.20921,1.20921,1.209,1.209,15200000.0
2005-01-03 19:55:00,1.20896,1.20896,1.20882,1.20882,102799998.0
2005-01-03 19:56:00,1.20896,1.20896,1.20874,1.20875,226400002.0
2005-01-03 19:57:00,1.2088,1.20894,1.2088,1.20891,131100000.0
2005-01-03 19:58:00,1.20894,1.20905,1.20894,1.209,62000000.0
2005-01-03 19:59:00,1.20914,1.20936,1.20907,1.20936,126900000.0
2005-01-03 20:00:00,1.20948,1.20948,1.20926,1.20927,71200001.0
2005-01-03 20:01:00,1.20926,1.20937,1.20925,1.20925,99900001.0
2005-01-03 20:02:00,1.20939,1.20942,1.20924,1.20925,99599999.0
2005-01-03 20:03:00,1.20917,1.20923,1.20902,1.20909,493900006.0
2005-01-03 20:04:00,1.20923,1.20932,1.20914,1.20917,211499998.0
2005-01-03 20:05:00,1.20925,1.20929,1.20915,1.20915,143900000.0
2005-01-03 20:06:00,1.20929,1.20929,1.20923,1.20923,99500000.0
2005-01-03 20:07:00,1.20918,1.20922,1.20908,1.20911,223700004.0
2005-01-03 20:08:00,1.20908,1.2091,1.20899,1.20899,264500002.0
2005-01-03 20:09:00,1.20908,1.20914,1.20897,1.20897,177500003.0
2005-01-03 20:10:00,1.20904,1.20925,1.20904,1.20912,63600000.0
2005-01-03 20:11:00,1.20927,1.20927,1.20912,1.20912,190599997.0
2005-01-03 20:12:00,1.2092,1.20925,1.20918,1.2092,611499997.0
2005-01-03 20:13:00,1.20917,1.20917,1.20892,1.20892,152800000.0
2005-01-03 20:14:00,1.20904,1.20905,1.20898,1.209,164799996.0
2005-01-03 20:15:00,1.20905,1.20907,1.20895,1.209,588799997.0
2005-01-03 20:16:00,1.209,1.20905,1.20895,1.20898,538499997.0
2005-01-03 20:17:00,1.20899,1.20911,1.20894,1.20905,367500000.0
2005-01-03 20:18:00,1.20909,1.20913,1.20907,1.20912,147000002.0
2005-01-03 20:19:00,1.20911,1.20919,1.20903,1.20913,144700002.0
2005-01-03 20:20:00,1.20913,1.20924,1.2091,1.2091,469200003.0
2005-01-03 20:21:00,1.20917,1.20922,1.209,1.209,360300002.0
2005-01-03 20:22:00,1.2091,1.20914,1.20881,1.20891,361499998.0
2005-01-03 20:23:00,1.20902,1.20902,1.20853,1.20853,510600002.0
2005-01-03 20:24:00,1.20886,1.20886,1.20867,1.20867,228600002.0
2005-01-03 20:25:00,1.2087,1.20876,1.2087,1.20874,243699996.0
2005-01-03 20:26:00,1.2087,1.2087,1.20855,1.20855,223199995.0
2005-01-03 20:27:00,1.20852,1.20859,1.20847,1.20848,146200001.0
2005-01-03 20:28:00,1.20859,1.20875,1.2083,1.20875,645600001.0
2005-01-03 20:29:00,1.20841,1.20844,1.20827,1.20827,494799999.0
2005-01-03 20:30:00,1.20825,1.2085,1.20825,1.20845,185300000.0
2005-01-03 20:31:00,1.20863,1.20867,1.20846,1.20863,606800004.0
2005-01-03 20:32:00,1.20863,1.2087,1.20863,1.2087,362400001.0
2005-01-03 20:33:00,1.20865,1.20875,1.20865,1.20867,270800001.0
2005-01-03 20:34:00,1.20861,1.20866,1.20848,1.20848,210000000.0
2005-01-03 20:35:00,1.20855,1.2086,1.20844,1.20844,124000002.0
2005-01-03 20:36:00,1.20849,1.20854,1.20835,1.20835,352700002.0
2005-01-03 20:37:00,1.20833,1.20845,1.20833,1.20835,288600003.0
2005-01-03 20:38:00,1.20834,1.2084,1.20829,1.20833,274600001.0
2005-01-03 20:39:00,1.2084,1.20842,1.20832,1.20837,516799997.0
2005-01-03 20:40:00,1.20838,1.20844,1.20832,1.20835,329000003.0
2005-01-03 20:41:00,1.20875,1.20875,1.20843,1.20867,510000002.0
2005-01-03 20:42:00,1.2084,1.2084,1.20835,1.20837,579500006.0
2005-01-03 20:43:00,1.20828,1.20855,1.20828,1.20855,132899999.0
2005-01-03 20:44:00,1.2084,1.20847,1.20833,1.20845,66700000.0
2005-01-03 20:45:00,1.20845,1.20848,1.20834,1.20834,179100002.0
2005-01-03 20:46:00,1.20834,1.20845,1.20782,1.20782,181800002.0
2005-01-03 20:47:00,1.2078,1.2082,1.2078,1.20812,174299997.0
2005-01-03 20:48:00,1.20813,1.20823,1.20809,1.20817,94700000.0
2005-01-03 20:49:00,1.20839,1.20863,1.20839,1.20863,336500003.0
2005-01-03 20:50:00,1.20815,1.20836,1.20815,1.20836,215000001.0
2005-01-03 20:51:00,1.20845,1.20845,1.20806,1.20813,157100000.0
2005-01-03 20:52:00,1.2082,1.20826,1.20802,1.20802,109499999.0
2005-01-03 20:53:00,1.20812,1.20812,1.20787,1.20787,276100002.0
2005-01-03 20:54:00,1.2079,1.20801,1.20783,1.20785,532500005.0
2005-01-03 20:55:00,1.20789,1.20789,1.20765,1.20765,298899994.0
2005-01-03 20:56:00,1.20761,1.20769,1.2074,1.20762,586700006.0
2005-01-03 20:57:00,1.20773,1.20777,1.20756,1.20756,478200007.0
2005-01-03 20:58:00,1.20782,1.2079,1.20757,1.2077,316900006.0
2005-01-03 20:59:00,1.20782,1.20812,1.20782,1.20804,319599998.0
2005-01-03 21:00:00,1.20834,1.20834,1.20814,1.20819,940799998.0
2005-01-03 21:01:00,1.2082,1.20842,1.20816,1.20816,715899993.0
2005-01-03 21:02:00,1.2081,1.2084,1.2081,1.20832,84900001.0
2005-01-03 21:03:00,1.20847,1.20853,1.20838,1.20838,462400001.0
2005-01-03 21:04:00,1.20854,1.20854,1.2082,1.2082,728700001.0
2005-01-03 21:05:00,1.20823,1.20838,1.20818,1.20835,676200003.0
2005-01-03 21:06:00,1.20847,1.20847,1.20837,1.20838,87200002.0
2005-01-03 21:07:00,1.2084,1.20845,1.2083,1.20832,477300005.0
2005-01-03 21:08:00,1.20832,1.2084,1.20826,1.20829,102200000.0
2005-01-03 21:09:00,1.20843,1.20852,1.20824,1.20831,54800000.0
2005-01-03 21:10:00,1.20834,1.20839,1.20823,1.20823,443800003.0
2005-01-03 21:11:00,1.20838,1.20838,1.20804,1.20807,375100003.0
2005-01-03 21:12:00,1.20812,1.2083,1.20812,1.20824,403000002.0
2005-01-03 21:13:00,1.20832,1.20838,1.20824,1.20824,524100001.0
2005-01-03 21:14:00,1.20832,1.20836,1.20829,1.20836,247099999.0
2005-01-03 21:15:00,1.20851,1.20851,1.20844,1.20847,138000001.0
2005-01-03 21:16:00,1.20832,1.20837,1.2083,1.2083,255699999.0
2005-01-03 21:17:00,1.20833,1.20833,1.20826,1.20827,54500000.0
2005-01-03 21:18:00,1.20832,1.20841,1.20828,1.20838,62300000.0
2005-01-03 21:19:00,1.20833,1.20836,1.20826,1.20826,186500001.0
2005-01-03 21:20:00,1.20825,1.20825,1.20825,1.20825,38600000.0
2005-01-03 21:21:00,1.20833,1.20843,1.20822,1.20835,118300001.0
2005-01-03 21:22:00,1.20827,1.2083,1.20818,1.20818,76700000.0
2005-01-03 21:23:00,1.20821,1.20833,1.20819,1.20833,131600000.0
2005-01-03 21:24:00,1.20808,1.20808,1.2074,1.2075,95399999.0
2005-01-03 21:25:00,1.2077,1.2077,1.2075,1.20753,124700003.0
2005-01-03 21:26:00,1.2076,1.2076,1.20751,1.20751,117999999.0
2005-01-03 21:27:00,1.20751,1.20757,1.2075,1.20752,187999998.0
2005-01-03 21:28:00,1.20756,1.20757,1.20732,1.20734,216400000.0
2005-01-03 21:29:00,1.20673,1.20673,1.20273,1.20656,123200000.0
2005-01-03 21:30:00,1.20715,1.20726,1.20715,1.20716,99800000.0
2005-01-03 21:31:00,1.20722,1.20722,1.20321,1.20617,86700000.0
2005-01-03 21:32:00,1.20671,1.20671,1.20587,1.20597,172500001.0
2005-01-03 21:33:00,1.20578,1.20578,1.20522,1.20553,80099999.0
2005-01-03 21:34:00,1.20566,1.20566,1.20526,1.20526,61300000.0
2005-01-03 21:35:00,1.20519,1.20526,1.20515,1.20526,79900001.0
2005-01-03 21:36:00,1.20525,1.20525,1.20517,1.20517,51299999.0
2005-01-03 21:37:00,1.20522,1.20522,1.20495,1.20495,39100000.0
2005-01-03 21:38:00,1.20493,1.20505,1.20493,1.20502,61100001.0
2005-01-03 21:39:00,1.2049,1.2049,1.20428,1.2046,282700003.0
2005-01-03 21:40:00,1.20464,1.20483,1.20464,1.20475,278999996.0
2005-01-03 21:41:00,1.20483,1.20483,1.20478,1.2048,30300001.0
2005-01-03 21:42:00,1.20484,1.20496,1.20469,1.20492,135400001.0
2005-01-03 21:43:00,1.20492,1.20513,1.20483,1.20502,164700003.0
2005-01-03 21:44:00,1.20517,1.20565,1.20517,1.20565,152300002.0
2005-01-03 21:45:00,1.20571,1.20573,1.20559,1.2057,131200001.0
2005-01-03 21:46:00,1.20567,1.20567,1.2055,1.2055,210500004.0
2005-01-03 21:47:00,1.20545,1.20555,1.20545,1.20547,124100001.0
2005-01-03 21:48:00,1.2056,1.20566,1.20553,1.20553,166400001.0
2005-01-03 21:49:00,1.20545,1.20547,1.2054,1.2054,35000001.0
2005-01-03 21:50:00,1.20535,1.2054,1.20535,1.2054,80600000.0
2005-01-03 21:51:00,1.2054,1.2054,1.20533,1.20533,46500000.0
2005-01-03 21:52:00,1.20514,1.20514,1.20478,1.20503,105900003.0
2005-01-03 21:53:00,1.20529,1.20536,1.20525,1.20531,164500003.0
2005-01-03 21:54:00,1.20533,1.20558,1.20533,1.20543,155899999.0
2005-01-03 21:55:00,1.20568,1.20583,1.20563,1.20583,26000000.0
2005-01-03 21:56:00,1.20605,1.20661,1.20605,1.20653,101100000.0
2005-01-03 21:57:00,1.20672,1.20684,1.20664,1.20664,121400002.0
2005-01-03 21:58:00,1.20682,1.20699,1.20676,1.20692,79300000.0
2005-01-03 21:59:00,1.20687,1.20697,1.20679,1.20691,90900001.0
2005-01-03 22:00:00,1.20703,1.20721,1.20698,1.2071,191700000.0
2005-01-03 22:01:00,1.20738,1.20779,1.20725,1.20725,152800003.0
2005-01-03 22:02:00,1.2071,1.20725,1.20674,1.20685,417300002.0
2005-01-03 22:03:00,1.20686,1.20704,1.20686,1.20699,141399997.0
2005-01-03 22:04:00,1.20703,1.20703,1.20683,1.20689,141200001.0
2005-01-03 22:05:00,1.20692,1.20701,1.20686,1.20686,42700000.0
2005-01-03 22:06:00,1.20703,1.20708,1.20698,1.207,250999999.0
2005-01-03 22:07:00,1.20703,1.20703,1.2069,1.20697,96000002.0
2005-01-03 22:08:00,1.20695,1.20703,1.20692,1.20697,130400000.0
2005-01-03 22:09:00,1.20685,1.20709,1.20685,1.20709,196099998.0
2005-01-03 22:10:00,1.20717,1.20721,1.20712,1.20712,105500000.0
2005-01-03 22:11:00,1.20707,1.20707,1.20692,1.20692,44800001.0
2005-01-03 22:12:00,1.20695,1.20711,1.20695,1.207,182000000.0
2005-01-03 22:13:00,1.20713,1.20732,1.2071,1.2073,105199999.0
2005-01-03 22:14:00,1.20703,1.20703,1.20692,1.20695,80400001.0
2005-01-03 22:15:00,1.20695,1.20695,1.20682,1.20686,103100000.0
2005-01-03 22:16:00,1.20689,1.2071,1.20689,1.20693,66600000.0
2005-01-03 22:17:00,1.20701,1.20713,1.20696,1.20713,90100001.0
2005-01-03 22:18:00,1.20715,1.20715,1.2071,1.2071,54499999.0
2005-01-03 22:19:00,1.20703,1.20703,1.20685,1.20685,43200000.0
2005-01-03 22:20:00,1.20685,1.20696,1.20685,1.2069,66999999.0
2005-01-03 22:21:00,1.20684,1.20684,1.20665,1.20665,167100000.0
2005-01-03 22:22:00,1.20663,1.20663,1.20599,1.20599,95100000.0
2005-01-03 22:23:00,1.20609,1.2065,1.20609,1.2061,157299998.0
2005-01-03 22:24:00,1.2063,1.20632,1.20624,1.20627,152400000.0
2005-01-03 22:25:00,1.20628,1.2063,1.20623,1.20625,61800000.0
2005-01-03 22:26:00,1.20635,1.20635,1.20625,1.20632,71200000.0
2005-01-03 22:27:00,1.20639,1.20643,1.20631,1.20631,346900000.0
2005-01-03 22:28:00,1.20642,1.20642,1.20568,1.20595,155800002.0
2005-01-03 22:29:00,1.2055,1.20609,1.2055,1.20601,295499998.0
2005-01-03 22:30:00,1.20568,1.20588,1.2056,1.20588,99000000.0
2005-01-03 22:31:00,1.2057,1.2059,1.2057,1.2059,96899999.0
2005-01-03 22:32:00,1.20595,1.206,1.2059,1.20593,29600000.0
2005-01-03 22:33:00,1.20587,1.20587,1.20555,1.20586,115000001.0
2005-01-03 22:34:00,1.20567,1.20588,1.20555,1.20588,397100003.0
2005-01-03 22:35:00,1.20575,1.20581,1.20554,1.20554,127999999.0
2005-01-03 22:36:00,1.20583,1.20606,1.20565,1.20606,40000000.0
2005-01-03 22:37:00,1.20577,1.20579,1.20571,1.20577,57200000.0
2005-01-03 22:38:00,1.20585,1.20595,1.20585,1.2059,125499999.0
2005-01-03 22:39:00,1.20595,1.20595,1.20585,1.20585,136700000.0
2005-01-03 22:40:00,1.20595,1.20595,1.20585,1.20585,48500000.0
2005-01-03 22:41:00,1.20599,1.20599,1.20566,1.20575,122000000.0
2005-01-03 22:42:00,1.20585,1.20585,1.20585,1.20585,29700001.0
2005-01-03 22:43:00,1.20627,1.20628,1.20594,1.20604,331899997.0
2005-01-03 22:44:00,1.2059,1.20595,1.20585,1.20585,185500003.0
2005-01-03 22:45:00,1.20585,1.2059,1.20585,1.2059,30399999.0
2005-01-03 22:46:00,1.20618,1.20618,1.20599,1.20599,73500000.0
2005-01-03 22:47:00,1.20585,1.20585,1.2058,1.2058,5700000.0
2005-01-03 22:48:00,1.2059,1.2059,1.20585,1.20585,83800000.0
2005-01-03 22:49:00,1.2059,1.2059,1.20585,1.20585,111900001.0
2005-01-03 22:50:00,1.2059,1.20595,1.20585,1.20585,41500000.0
2005-01-03 22:51:00,1.20608,1.20623,1.20592,1.20623,113000001.0
2005-01-03 22:52:00,1.20585,1.2059,1.2058,1.2058,90000000.0
2005-01-03 22:53:00,1.20585,1.20595,1.2058,1.20585,105300000.0
2005-01-03 22:54:00,1.20577,1.20638,1.20577,1.20634,66200000.0
2005-01-03 22:55:00,1.2059,1.20595,1.2058,1.20585,264500002.0
2005-01-03 22:56:00,1.20585,1.20585,1.2058,1.2058,94900001.0
2005-01-03 22:57:00,1.20615,1.20615,1.20594,1.20601,117599998.0
2005-01-03 22:58:00,1.20606,1.20606,1.20584,1.20599,122900000.0
2005-01-03 22:59:00,1.20602,1.2061,1.20588,1.20589,135800000.0
2005-01-03 23:00:00,1.20625,1.20627,1.20591,1.20627,89600001.0
2005-01-03 23:01:00,1.20648,1.20659,1.20644,1.20646,22100000.0
2005-01-03 23:02:00,1.2063,1.20632,1.20625,1.2063,90999999.0
2005-01-03 23:03:00,1.20635,1.20645,1.20632,1.20632,25800000.0
2005-01-03 23:04:00,1.20635,1.20646,1.20635,1.20646,74500000.0
2005-01-03 23:05:00,1.2065,1.2065,1.20642,1.20645,23400000.0
2005-01-03 23:06:00,1.20647,1.20647,1.20625,1.20625,152100003.0
2005-01-03 23:07:00,1.20623,1.20647,1.2062,1.20633,143700001.0
2005-01-03 23:08:00,1.20629,1.20647,1.20625,1.20647,104899999.0
2005-01-03 23:09:00,1.20649,1.20649,1.2064,1.20648,102999999.0
2005-01-03 23:10:00,1.20653,1.20657,1.2064,1.20641,82400000.0
2005-01-03 23:11:00,1.20653,1.20668,1.20653,1.20668,75100002.0
2005-01-03 23:12:00,1.20664,1.20675,1.2066,1.2066,70400002.0
2005-01-03 23:13:00,1.20662,1.20694,1.20662,1.20687,103000000.0
2005-01-03 23:14:00,1.20676,1.20696,1.20676,1.20696,52700000.0
2005-01-03 23:15:00,1.20706,1.20726,1.20699,1.20707,76200002.0
2005-01-03 23:16:00,1.20704,1.20741,1.20704,1.2074,102699998.0
2005-01-03 23:17:00,1.20738,1.20745,1.20735,1.20735,86399999.0
2005-01-03 23:18:00,1.20733,1.20733,1.20717,1.20717,38500000.0
2005-01-03 23:19:00,1.20718,1.20725,1.20718,1.20722,53500000.0
2005-01-03 23:20:00,1.20722,1.2074,1.20722,1.2074,21500000.0
2005-01-03 23:21:00,1.20731,1.20738,1.20722,1.20738,100700002.0
2005-01-03 23:22:00,1.20737,1.20737,1.2071,1.2072,88800003.0
2005-01-03 23:23:00,1.20717,1.2072,1.20707,1.20707,45100001.0
2005-01-03 23:24:00,1.20703,1.20703,1.20697,1.20697,8000000.0
2005-01-03 23:25:00,1.20714,1.20714,1.20692,1.20693,158099999.0
2005-01-03 23:26:00,1.20705,1.20717,1.20701,1.20703,114700000.0
2005-01-03 23:27:00,1.20722,1.20722,1.20713,1.2072,107400000.0
2005-01-03 23:28:00,1.20713,1.20715,1.20705,1.20707,113500002.0
2005-01-03 23:29:00,1.20702,1.20719,1.20702,1.20703,147200000.0
2005-01-03 23:30:00,1.20702,1.20711,1.20702,1.20708,62699998.0
2005-01-03 23:31:00,1.20707,1.20707,1.20703,1.20703,21000000.0
2005-01-03 23:32:00,1.20708,1.20735,1.20707,1.20735,132900001.0
2005-01-03 23:33:00,1.20697,1.20705,1.20697,1.20705,96099999.0
2005-01-03 23:34:00,1.20699,1.20702,1.20689,1.20697,87999999.0
2005-01-03 23:35:00,1.20682,1.20701,1.20682,1.20693,86600000.0
2005-01-03 23:36:00,1.20701,1.20704,1.20701,1.20704,5700000.0
2005-01-03 23:37:00,1.20689,1.20709,1.20689,1.20699,35299999.0
2005-01-03 23:38:00,1.20713,1.20728,1.20713,1.20718,146100001.0
2005-01-03 23:39:00,1.20715,1.20715,1.20712,1.20712,23000000.0
2005-01-03 23:40:00,1.2072,1.20725,1.2072,1.20723,98600001.0
2005-01-03 23:41:00,1.20722,1.20725,1.2069,1.2069,78499999.0
2005-01-03 23:42:00,1.20697,1.20697,1.20678,1.2069,112099996.0
2005-01-03 23:43:00,1.20692,1.20702,1.20692,1.20698,19200000.0
2005-01-03 23:44:00,1.20704,1.20731,1.20695,1.20695,123499998.0
2005-01-03 23:45:00,1.20743,1.20743,1.20723,1.20728,72500000.0
2005-01-03 23:46:00,1.2073,1.2073,1.20709,1.20713,126300001.0
2005-01-03 23:47:00,1.20737,1.20737,1.20729,1.20733,29000000.0
2005-01-03 23:48:00,1.20733,1.20738,1.20727,1.20727,76499999.0
2005-01-03 23:49:00,1.20733,1.20736,1.20726,1.20727,44600000.0
2005-01-03 23:50:00,1.2073,1.20737,1.20724,1.20731,132000001.0
2005-01-03 23:51:00,1.20711,1.20744,1.20711,1.20726,101300001.0
2005-01-03 23:52:00,1.20721,1.20728,1.20719,1.20719,65000000.0
2005-01-03 23:53:00,1.20724,1.20724,1.20698,1.2071,91800000.0
2005-01-03 23:54:00,1.20721,1.20721,1.207,1.207,47400001.0
2005-01-03 23:55:00,1.20685,1.20713,1.20685,1.20713,88900000.0
2005-01-03 23:56:00,1.20704,1.20713,1.20704,1.20713,91600001.0
2005-01-03 23:57:00,1.20717,1.20726,1.20717,1.20722,116400002.0
2005-01-03 23:58:00,1.207,1.20743,1.207,1.20731,95800000.0
2005-01-03 23:59:00,1.20725,1.20728,1.20725,1.20728,16200000.0
2005-01-04 00:00:00,1.20735,1.20735,1.2073,1.2073,38999999.0
2005-01-04 00:01:00,1.2072,1.20743,1.2072,1.20735,162500002.0
2005-01-04 00:02:00,1.20727,1.20745,1.20718,1.20745,54100001.0
2005-01-04 00:03:00,1.20728,1.20742,1.20717,1.20733,173900001.0
2005-01-04 00:04:00,1.20733,1.20738,1.20721,1.20738,193600000.0
2005-01-04 00:05:00,1.2075,1.20761,1.2075,1.20759,82800000.0
2005-01-04 00:06:00,1.20748,1.20748,1.20715,1.20743,66200001.0
2005-01-04 00:07:00,1.20721,1.20721,1.20704,1.20704,29699999.0
2005-01-04 00:08:00,1.20696,1.20735,1.20696,1.20735,60000001.0
2005-01-04 00:09:00,1.20745,1.20745,1.20708,1.20712,86800001.0
2005-01-04 00:10:00,1.2071,1.2072,1.20693,1.20693,75899998.0
2005-01-04 00:11:00,1.2073,1.20735,1.20712,1.20735,26400000.0
2005-01-04 00:12:00,1.2073,1.2073,1.20703,1.20704,16900000.0
2005-01-04 00:13:00,1.20707,1.20725,1.20707,1.20725,69500001.0
2005-01-04 00:14:00,1.20721,1.20755,1.20721,1.20755,120600000.0
2005-01-04 00:15:00,1.20722,1.20733,1.20719,1.20719,90899999.0
2005-01-04 00:16:00,1.20719,1.20723,1.20718,1.20723,34300000.0
2005-01-04 00:17:00,1.20728,1.20728,1.20722,1.20722,104200001.0
2005-01-04 00:18:00,1.20735,1.20735,1.20728,1.2073,115300000.0
2005-01-04 00:19:00,1.2073,1.20735,1.20725,1.20735,53399999.0
2005-01-04 00:20:00,1.20725,1.20755,1.20725,1.20755,100500001.0
2005-01-04 00:21:00,1.2073,1.20735,1.20725,1.2073,153299998.0
2005-01-04 00:22:00,1.20663,1.20678,1.20533,1.20678,91200001.0
2005-01-04 00:23:00,1.20691,1.20691,1.20494,1.20685,110500001.0
2005-01-04 00:24:00,1.20711,1.20723,1.207,1.20723,76300001.0
2005-01-04 00:25:00,1.20723,1.20744,1.20716,1.20744,55399999.0
2005-01-04 00:26:00,1.2074,1.2074,1.20715,1.20715,39699999.0
2005-01-04 00:27:00,1.20748,1.20748,1.20739,1.20742,72600002.0
2005-01-04 00:28:00,1.20512,1.20685,1.20512,1.20684,43099999.0
2005-01-04 00:29:00,1.20714,1.20721,1.20703,1.20721,103400001.0
2005-01-04 00:30:00,1.20725,1.2073,1.20722,1.20725,71299999.0
2005-01-04 00:31:00,1.20737,1.20743,1.20729,1.20733,97299999.0
2005-01-04 00:32:00,1.2074,1.2074,1.2074,1.2074,46199999.0
2005-01-04 00:33:00,1.20738,1.2074,1.20738,1.2074,10400000.0
2005-01-04 00:34:00,1.2075,1.20757,1.20742,1.20754,79900003.0
2005-01-04 00:35:00,1.20754,1.20754,1.20738,1.20747,162800000.0
2005-01-04 00:36:00,1.20732,1.20745,1.20732,1.20732,109399998.0
2005-01-04 00:37:00,1.20723,1.20725,1.20714,1.20716,88600002.0
2005-01-04 00:38:00,1.20735,1.2074,1.20732,1.20737,34500000.0
2005-01-04 00:39:00,1.2074,1.2074,1.20728,1.20728,66500000.0
2005-01-04 00:40:00,1.20746,1.20747,1.20734,1.20734,40600000.0
2005-01-04 00:41:00,1.20735,1.20747,1.20735,1.20747,112900001.0
2005-01-04 00:42:00,1.20745,1.20745,1.2074,1.2074,46499999.0
2005-01-04 00:43:00,1.20742,1.20753,1.20732,1.20738,136400002.0
2005-01-04 00:44:00,1.2074,1.20775,1.20739,1.20739,102699999.0
2005-01-04 00:45:00,1.20741,1.20782,1.20741,1.20778,78800000.0
2005-01-04 00:46:00,1.20795,1.20795,1.20795,1.20795,37500000.0
2005-01-04 00:47:00,1.20786,1.20786,1.20739,1.20739,58700000.0
2005-01-04 00:48:00,1.20732,1.20746,1.20732,1.20739,100500000.0
2005-01-04 00:49:00,1.20763,1.20765,1.20755,1.20755,57300000.0
2005-01-04 00:50:00,1.20763,1.20792,1.20758,1.20772,108400000.0
2005-01-04 00:51:00,1.20759,1.20761,1.20737,1.20737,23800001.0
2005-01-04 00:52:00,1.20745,1.20751,1.20745,1.2075,97499999.0
2005-01-04 00:53:00,1.20745,1.2075,1.20745,1.2075,92099997.0
2005-01-04 00:54:00,1.20768,1.20768,1.20739,1.2075,104899998.0
2005-01-04 00:55:00,1.2075,1.20755,1.20745,1.20745,90100002.0
2005-01-04 00:56:00,1.20748,1.2075,1.20742,1.20748,126400003.0
2005-01-04 00:57:00,1.20751,1.20754,1.20747,1.20754,72400001.0
2005-01-04 00:58:00,1.2076,1.20781,1.20743,1.20781,89000000.0
2005-01-04 00:59:00,1.20753,1.20765,1.20753,1.2076,28000000.0
2005-01-04 01:00:00,1.20758,1.208,1.20757,1.208,32700000.0
2005-01-04 01:01:00,1.20806,1.20812,1.20779,1.20779,103600000.0
2005-01-04 01:02:00,1.208,1.20805,1.20795,1.208,70800001.0
2005-01-04 01:03:00,1.20802,1.20809,1.20788,1.20809,49600000.0
2005-01-04 01:04:00,1.2081,1.20815,1.20805,1.2081,145500003.0
2005-01-04 01:05:00,1.20811,1.20811,1.20787,1.20793,184900004.0
2005-01-04 01:06:00,1.20852,1.20858,1.2084,1.2084,73300000.0
2005-01-04 01:07:00,1.2081,1.2081,1.2081,1.2081,41300000.0
2005-01-04 01:08:00,1.20808,1.20808,1.20763,1.20763,120000002.0
2005-01-04 01:09:00,1.20768,1.20785,1.2076,1.20775,181399995.0
2005-01-04 01:10:00,1.20783,1.20789,1.20783,1.20783,57099999.0
2005-01-04 01:11:00,1.2079,1.2079,1.2079,1.2079,2400000.0
2005-01-04 01:12:00,1.2079,1.2079,1.2079,1.2079,3200000.0
2005-01-04 01:13:00,1.2079,1.2079,1.2079,1.2079,12000000.0
2005-01-04 01:14:00,1.20791,1.20791,1.20783,1.20783,50799999.0
2005-01-04 01:15:00,1.20792,1.20796,1.20776,1.20784,71399999.0
2005-01-04 01:16:00,1.20812,1.2082,1.208,1.208,73100001.0
2005-01-04 01:17:00,1.208,1.208,1.20795,1.208,44100000.0
2005-01-04 01:18:00,1.20805,1.20805,1.20805,1.20805,23900000.0
2005-01-04 01:19:00,1.208,1.208,1.208,1.208,16100000.0
2005-01-04 01:20:00,1.20792,1.208,1.20792,1.208,21600000.0
2005-01-04 01:21:00,1.20826,1.20837,1.20787,1.20787,177500002.0
2005-01-04 01:22:00,1.208,1.208,1.208,1.208,12000000.0
2005-01-04 01:23:00,1.20807,1.20812,1.20805,1.20807,59499999.0
2005-01-04 01:24:00,1.20797,1.2081,1.20794,1.20794,80099998.0
2005-01-04 01:25:00,1.20802,1.20807,1.20802,1.20802,99699999.0
2005-01-04 01:26:00,1.208,1.208,1.208,1.208,38099998.0
2005-01-04 01:27:00,1.208,1.208,1.20792,1.20795,102700001.0
2005-01-04 01:28:00,1.20805,1.20805,1.20793,1.20794,109300003.0
2005-01-04 01:29:00,1.208,1.208,1.2078,1.20782,82600000.0
2005-01-04 01:30:00,1.20774,1.20774,1.20763,1.20763,57200001.0
2005-01-04 01:31:00,1.20788,1.20788,1.20762,1.20762,19700000.0
2005-01-04 01:32:00,1.20754,1.20761,1.20754,1.20761,44799998.0
2005-01-04 01:33:00,1.2076,1.2076,1.20758,1.20758,52199999.0
2005-01-04 01:34:00,1.2076,1.20769,1.20757,1.20757,112899999.0
2005-01-04 01:35:00,1.20761,1.20761,1.20754,1.20754,37499998.0
2005-01-04 01:36:00,1.20745,1.20769,1.20745,1.2075,61500000.0
2005-01-04 01:37:00,1.20743,1.2075,1.20743,1.2075,55799999.0
2005-01-04 01:38:00,1.20745,1.20755,1.20745,1.2075,98100001.0
2005-01-04 01:39:00,1.20795,1.20795,1.20767,1.20782,83099998.0
2005-01-04 01:40:00,1.20747,1.20766,1.20747,1.20766,3300000.0
2005-01-04 01:41:00,1.20795,1.20795,1.2077,1.20778,78200000.0
2005-01-04 01:42:00,1.2077,1.2077,1.2077,1.2077,8800000.0
2005-01-04 01:43:00,1.2078,1.2078,1.20756,1.20776,98200001.0
2005-01-04 01:44:00,1.20763,1.20763,1.20754,1.20755,61100002.0
2005-01-04 01:45:00,1.20753,1.20758,1.20751,1.20758,175200001.0
2005-01-04 01:46:00,1.2075,1.2077,1.2075,1.20766,92800000.0
2005-01-04 01:47:00,1.20763,1.20767,1.20757,1.20758,50200000.0
2005-01-04 01:48:00,1.20758,1.20759,1.20753,1.20753,44700000.0
2005-01-04 01:49:00,1.20759,1.2077,1.20747,1.20759,133799999.0
2005-01-04 01:50:00,1.20773,1.20779,1.20773,1.20779,1600000.0
2005-01-04 01:51:00,1.20776,1.20776,1.20771,1.20771,51200001.0
2005-01-04 01:52:00,1.2078,1.20785,1.20775,1.20785,109900003.0
2005-01-04 01:53:00,1.2078,1.2078,1.2078,1.2078,20700000.0
2005-01-04 01:54:00,1.20774,1.20774,1.20754,1.20754,3300000.0
2005-01-04 01:55:00,1.20742,1.20763,1.20742,1.20763,21000000.0
2005-01-04 01:56:00,1.20764,1.20764,1.20753,1.20759,86100001.0
2005-01-04 01:57:00,1.20765,1.20771,1.2075,1.2075,135500000.0
2005-01-04 01:58:00,1.20758,1.20768,1.20758,1.20764,68500000.0
2005-01-04 01:59:00,1.20763,1.20772,1.20763,1.20772,14500000.0
2005-01-04 02:00:00,1.20769,1.20772,1.20751,1.20768,142900002.0
2005-01-04 02:01:00,1.20777,1.20795,1.20777,1.20795,63900001.0
2005-01-04 02:02:00,1.2078,1.2078,1.2078,1.2078,41600001.0
2005-01-04 02:03:00,1.20778,1.20785,1.2077,1.20782,181000002.0
2005-01-04 02:04:00,1.20778,1.20778,1.20767,1.20767,38300000.0
2005-01-04 02:05:00,1.20817,1.20822,1.20788,1.20788,48999999.0
2005-01-04 02:06:00,1.20761,1.2078,1.20761,1.2078,96800000.0
2005-01-04 02:07:00,1.20782,1.20782,1.20767,1.20772,85899999.0
2005-01-04 02:08:00,1.20782,1.20784,1.20776,1.20782,133600000.0
2005-01-04 02:09:00,1.20786,1.20786,1.20779,1.20779,60200001.0
2005-01-04 02:10:00,1.20786,1.20805,1.20786,1.20791,44000000.0
2005-01-04 02:11:00,1.20791,1.20798,1.20791,1.20798,101100000.0
2005-01-04 02:12:00,1.20796,1.20796,1.20792,1.20792,72300002.0
2005-01-04 02:13:00,1.20788,1.20788,1.20782,1.20784,55600000.0
2005-01-04 02:14:00,1.20784,1.20786,1.20784,1.20786,22400000.0
2005-01-04 02:15:00,1.20799,1.20799,1.20794,1.20799,49700000.0
2005-01-04 02:16:00,1.208,1.208,1.208,1.208,23000000.0
2005-01-04 02:17:00,1.20805,1.20805,1.20802,1.20802,23400000.0
2005-01-04 02:18:00,1.208,1.20816,1.20784,1.20784,165500001.0
2005-01-04 02:19:00,1.20792,1.20803,1.2079,1.208,164300000.0
2005-01-04 02:20:00,1.20795,1.20808,1.20795,1.20805,83899999.0
2005-01-04 02:21:00,1.20791,1.20794,1.20791,1.20794,34300000.0
2005-01-04 02:22:00,1.20799,1.20827,1.20799,1.2082,147300001.0
2005-01-04 02:23:00,1.20815,1.20835,1.20813,1.20813,20500000.0
2005-01-04 02:24:00,1.20807,1.20819,1.20807,1.20819,70000001.0
2005-01-04 02:25:00,1.20805,1.20823,1.20805,1.20808,66100001.0
2005-01-04 02:26:00,1.20797,1.20799,1.20776,1.20797,77900002.0
2005-01-04 02:27:00,1.20785,1.20812,1.20785,1.20787,121299998.0
2005-01-04 02:28:00,1.20798,1.20815,1.20798,1.20815,92299999.0
2005-01-04 02:29:00,1.20803,1.2084,1.20803,1.2084,148700000.0
2005-01-04 02:30:00,1.20822,1.20822,1.2082,1.2082,107700001.0
2005-01-04 02:31:00,1.20815,1.20815,1.20805,1.20808,55699999.0
2005-01-04 02:32:00,1.20815,1.20815,1.2081,1.2081,32400000.0
2005-01-04 02:33:00,1.20815,1.20815,1.2081,1.2081,35400000.0
2005-01-04 02:34:00,1.20806,1.20807,1.20795,1.20795,127400002.0
2005-01-04 02:35:00,1.20795,1.208,1.20792,1.20792,90200000.0
2005-01-04 02:36:00,1.20797,1.20797,1.20791,1.20791,40900002.0
2005-01-04 02:37:00,1.20799,1.20799,1.2078,1.20785,73500001.0
2005-01-04 02:38:00,1.2079,1.20815,1.20784,1.20815,59299999.0
2005-01-04 02:39:00,1.20821,1.20824,1.20809,1.2081,146899999.0
2005-01-04 02:40:00,1.20804,1.20813,1.20804,1.20813,27000001.0
2005-01-04 02:41:00,1.20837,1.20837,1.20807,1.2082,133999998.0
2005-01-04 02:42:00,1.2083,1.20835,1.2083,1.20835,10700000.0
2005-01-04 02:43:00,1.20835,1.20835,1.2083,1.2083,181199996.0
2005-01-04 02:44:00,1.20825,1.20825,1.20808,1.20823,68300000.0
2005-01-04 02:45:00,1.20819,1.20821,1.20819,1.20821,50199998.0
2005-01-04 02:46:00,1.20822,1.20825,1.20816,1.20816,80999999.0
2005-01-04 02:47:00,1.20828,1.20828,1.20825,1.20825,31900001.0
2005-01-04 02:48:00,1.20831,1.20831,1.20817,1.20821,110400001.0
2005-01-04 02:49:00,1.20835,1.20835,1.2083,1.2083,35599999.0
2005-01-04 02:50:00,1.20828,1.20828,1.20828,1.20828,34400002.0
2005-01-04 02:51:00,1.20826,1.20844,1.2081,1.20843,72400001.0
2005-01-04 02:52:00,1.2083,1.2083,1.20825,1.20825,29200000.0
2005-01-04 02:53:00,1.2082,1.20835,1.2082,1.20833,76600002.0
2005-01-04 02:54:00,1.20827,1.20827,1.20823,1.20823,54200001.0
2005-01-04 02:55:00,1.20828,1.20828,1.20824,1.20824,12000000.0
2005-01-04 02:56:00,1.20831,1.20831,1.20824,1.20824,18500000.0
2005-01-04 02:57:00,1.20825,1.20838,1.20823,1.20823,82800002.0
2005-01-04 02:58:00,1.20827,1.20828,1.20827,1.20828,41700001.0
2005-01-04 02:59:00,1.2084,1.2084,1.20815,1.20815,129499999.0
2005-01-04 03:00:00,1.20821,1.20831,1.20799,1.20799,122999999.0
2005-01-04 03:01:00,1.20796,1.20815,1.20796,1.20796,103300000.0
2005-01-04 03:02:00,1.20832,1.20833,1.20816,1.20827,107500001.0
2005-01-04 03:03:00,1.20827,1.20835,1.20809,1.20835,45100001.0
2005-01-04 03:04:00,1.20832,1.20832,1.20813,1.20813,99200001.0
2005-01-04 03:05:00,1.20819,1.20833,1.20819,1.20824,132200002.0
2005-01-04 03:06:00,1.20832,1.20837,1.20827,1.20827,89399999.0
2005-01-04 03:07:00,1.20831,1.20836,1.20828,1.20832,57200000.0
2005-01-04 03:08:00,1.20844,1.20854,1.20833,1.2085,101999999.0
2005-01-04 03:09:00,1.20836,1.20838,1.20831,1.20838,94200002.0
2005-01-04 03:10:00,1.20837,1.20837,1.20837,1.20837,8800000.0
2005-01-04 03:11:00,1.20841,1.20841,1.20829,1.20829,35600001.0
2005-01-04 03:12:00,1.20832,1.20839,1.20828,1.20838,16800000.0
2005-01-04 03:13:00,1.20853,1.20858,1.20833,1.20845,167700000.0
2005-01-04 03:14:00,1.20833,1.20846,1.20828,1.20836,65600000.0
2005-01-04 03:15:00,1.20808,1.20856,1.20808,1.2085,124700000.0
2005-01-04 03:16:00,1.2084,1.20848,1.2084,1.20848,34999999.0
2005-01-04 03:17:00,1.20843,1.20845,1.20835,1.20835,82900001.0
2005-01-04 03:18:00,1.20871,1.20872,1.20841,1.20841,22800000.0
2005-01-04 03:19:00,1.20835,1.2084,1.20835,1.2084,8600000.0
2005-01-04 03:20:00,1.20841,1.20841,1.20834,1.20834,37100000.0
2005-01-04 03:21:00,1.20825,1.20825,1.20803,1.20814,108900001.0
2005-01-04 03:22:00,1.20825,1.20848,1.20817,1.20848,54100000.0
2005-01-04 03:23:00,1.20821,1.20829,1.20812,1.20812,128699998.0
2005-01-04 03:24:00,1.20804,1.20822,1.20781,1.20781,127500001.0
2005-01-04 03:25:00,1.20815,1.20822,1.20815,1.20816,13600000.0
2005-01-04 03:26:00,1.20816,1.20829,1.20812,1.20828,100400000.0
2005-01-04 03:27:00,1.20824,1.20826,1.20812,1.20813,112599997.0
2005-01-04 03:28:00,1.20817,1.20829,1.20817,1.20821,77499999.0
2005-01-04 03:29:00,1.20822,1.20828,1.20815,1.20815,128600000.0
2005-01-04 03:30:00,1.2082,1.20827,1.20815,1.20815,86300001.0
2005-01-04 03:31:00,1.20819,1.20827,1.20814,1.20822,93399999.0
2005-01-04 03:32:00,1.2082,1.2082,1.2082,1.2082,57699998.0
2005-01-04 03:33:00,1.2081,1.20822,1.2081,1.20822,85800002.0
2005-01-04 03:34:00,1.2084,1.20847,1.20812,1.20812,51900000.0
2005-01-04 03:35:00,1.20815,1.2082,1.20815,1.2082,71799999.0
2005-01-04 03:36:00,1.20812,1.20825,1.20812,1.20825,61599999.0
2005-01-04 03:37:00,1.20834,1.20844,1.20826,1.20826,40800000.0
2005-01-04 03:38:00,1.20815,1.20825,1.20815,1.20825,28099999.0
2005-01-04 03:39:00,1.2082,1.20825,1.20817,1.2082,52600001.0
2005-01-04 03:40:00,1.20815,1.20825,1.20815,1.2082,76500001.0
2005-01-04 03:41:00,1.20825,1.20852,1.20824,1.20852,69700001.0
2005-01-04 03:42:00,1.20815,1.2082,1.20815,1.2082,42100000.0
2005-01-04 03:43:00,1.20847,1.20847,1.20803,1.20803,166199999.0
2005-01-04 03:44:00,1.20817,1.20817,1.20806,1.20806,28400000.0
2005-01-04 03:45:00,1.20752,1.20817,1.20752,1.20799,82700000.0
2005-01-04 03:46:00,1.20807,1.20807,1.20806,1.20806,63800001.0
2005-01-04 03:47:00,1.20803,1.20803,1.20795,1.208,84800000.0
2005-01-04 03:48:00,1.20793,1.20799,1.20787,1.20787,74900000.0
2005-01-04 03:49:00,1.20796,1.20812,1.20791,1.20797,110199998.0
2005-01-04 03:50:00,1.20794,1.20804,1.20781,1.20781,51900000.0
2005-01-04 03:51:00,1.20807,1.20807,1.20794,1.20796,98400002.0
2005-01-04 03:52:00,1.20796,1.20796,1.20778,1.20778,65499999.0
2005-01-04 03:53:00,1.20792,1.20803,1.20792,1.20799,100200002.0
2005-01-04 03:54:00,1.2081,1.2081,1.20805,1.2081,78200002.0
2005-01-04 03:55:00,1.20807,1.20807,1.20803,1.20803,36400002.0
2005-01-04 03:56:00,1.20792,1.20798,1.20787,1.20787,51899999.0
2005-01-04 03:57:00,1.2079,1.2079,1.2079,1.2079,6500000.0
2005-01-04 03:58:00,1.20786,1.20791,1.20786,1.20791,36400000.0
2005-01-04 03:59:00,1.20795,1.20795,1.20795,1.20795,800000.0
2005-01-04 04:00:00,1.20788,1.20797,1.20788,1.20797,55399997.0
2005-01-04 04:01:00,1.20798,1.208,1.20785,1.208,42300000.0
2005-01-04 04:02:00,1.20795,1.20795,1.20795,1.20795,38799999.0
2005-01-04 04:03:00,1.20809,1.20809,1.20793,1.20799,105899999.0
2005-01-04 04:04:00,1.20798,1.20798,1.20792,1.20792,3200000.0
2005-01-04 04:05:00,1.20795,1.20817,1.20774,1.20817,11800000.0
2005-01-04 04:06:00,1.20797,1.20797,1.20781,1.20785,39500000.0
2005-01-04 04:07:00,1.20778,1.20791,1.20773,1.20787,157800003.0
2005-01-04 04:08:00,1.20792,1.20795,1.20774,1.20775,77700002.0
2005-01-04 04:09:00,1.20789,1.20789,1.20775,1.20775,45400000.0
2005-01-04 04:10:00,1.20775,1.20792,1.20774,1.20788,105900000.0
2005-01-04 04:11:00,1.20785,1.2079,1.20785,1.2079,20100000.0
2005-01-04 04:12:00,1.20794,1.20802,1.20787,1.20792,205200001.0
2005-01-04 04:13:00,1.20797,1.20825,1.20797,1.20825,79699999.0
2005-01-04 04:14:00,1.20792,1.20801,1.20787,1.20787,45800001.0
2005-01-04 04:15:00,1.20777,1.20799,1.20777,1.20787,84100001.0
2005-01-04 04:16:00,1.20785,1.2079,1.20785,1.2079,9600000.0
2005-01-04 04:17:00,1.20782,1.20789,1.20782,1.20788,166899999.0
2005-01-04 04:18:00,1.20792,1.20797,1.20786,1.20786,93100002.0
2005-01-04 04:19:00,1.20785,1.20795,1.20765,1.20765,41600000.0
2005-01-04 04:20:00,1.20787,1.20787,1.20748,1.20753,171600004.0
2005-01-04 04:21:00,1.20753,1.20773,1.20753,1.20767,94400000.0
2005-01-04 04:22:00,1.20767,1.20777,1.20754,1.20762,152900003.0
2005-01-04 04:23:00,1.20717,1.20717,1.20598,1.20691,99400000.0
2005-01-04 04:24:00,1.20581,1.20711,1.20581,1.20667,43500000.0
2005-01-04 04:25:00,1.20644,1.20662,1.20644,1.20655,101600000.0
2005-01-04 04:26:00,1.20642,1.20642,1.20572,1.20599,58499998.0
2005-01-04 04:27:00,1.2063,1.20638,1.2063,1.20638,47300000.0
2005-01-04 04:28:00,1.20632,1.20637,1.20607,1.20607,58600002.0
2005-01-04 04:29:00,1.206,1.20602,1.2059,1.20595,72900001.0
2005-01-04 04:30:00,1.20657,1.20675,1.20639,1.20675,112500002.0
2005-01-04 04:31:00,1.20687,1.20687,1.20674,1.20674,17700000.0
2005-01-04 04:32:00,1.20664,1.20673,1.20627,1.20627,68100001.0
2005-01-04 04:33:00,1.20619,1.20653,1.20619,1.20652,111099999.0
2005-01-04 04:34:00,1.20679,1.20682,1.20672,1.20673,107000002.0
2005-01-04 04:35:00,1.20676,1.20676,1.20676,1.20676,15200000.0
2005-01-04 04:36:00,1.2066,1.20665,1.20627,1.20665,121700000.0
2005-01-04 04:37:00,1.2066,1.2066,1.20635,1.20643,54500000.0
2005-01-04 04:38:00,1.20643,1.20654,1.20642,1.20642,119100002.0
2005-01-04 04:39:00,1.20694,1.20694,1.20674,1.20674,16300000.0
2005-01-04 04:40:00,1.20642,1.20676,1.20642,1.20676,56100001.0
2005-01-04 04:41:00,1.2069,1.2069,1.20685,1.20685,67000002.0
2005-01-04 04:42:00,1.20678,1.20678,1.20672,1.20672,8000000.0
2005-01-04 04:43:00,1.20693,1.20693,1.20659,1.20685,73000001.0
2005-01-04 04:44:00,1.20693,1.20697,1.20693,1.20697,61400002.0
2005-01-04 04:45:00,1.20678,1.20678,1.20622,1.20623,74700000.0
2005-01-04 04:46:00,1.20659,1.20659,1.20621,1.20636,71999999.0
2005-01-04 04:47:00,1.20628,1.2064,1.20622,1.20622,121100000.0
2005-01-04 04:48:00,1.20612,1.20612,1.2055,1.20555,98200000.0
2005-01-04 04:49:00,1.20583,1.206,1.20558,1.20558,132400000.0
2005-01-04 04:50:00,1.20549,1.20596,1.20549,1.20585,75100000.0
2005-01-04 04:51:00,1.20597,1.20597,1.20589,1.2059,110400000.0
2005-01-04 04:52:00,1.20593,1.206,1.2059,1.2059,123600001.0
2005-01-04 04:53:00,1.20592,1.20615,1.20592,1.20615,36700000.0
2005-01-04 04:54:00,1.20585,1.20586,1.20572,1.20586,77200000.0
2005-01-04 04:55:00,1.20573,1.20588,1.20573,1.20588,94200001.0
2005-01-04 04:56:00,1.20583,1.20588,1.20576,1.20586,35200000.0
2005-01-04 04:57:00,1.20597,1.20597,1.20585,1.20585,137200000.0
2005-01-04 04:58:00,1.20595,1.20595,1.20575,1.20575,55200000.0
2005-01-04 04:59:00,1.20568,1.20576,1.20566,1.20568,72700001.0
2005-01-04 05:00:00,1.20574,1.20585,1.20562,1.20562,54900000.0
2005-01-04 05:01:00,1.2057,1.2057,1.20565,1.2057,71000000.0
2005-01-04 05:02:00,1.20571,1.20581,1.20568,1.20571,113499999.0
2005-01-04 05:03:00,1.20567,1.20578,1.20567,1.20577,169600001.0
2005-01-04 05:04:00,1.20579,1.20588,1.20574,1.20574,58900000.0
2005-01-04 05:05:00,1.20575,1.20585,1.20575,1.20585,48899999.0
2005-01-04 05:06:00,1.20597,1.2061,1.20571,1.2061,130599998.0
2005-01-04 05:07:00,1.20593,1.20593,1.20571,1.20586,107400000.0
2005-01-04 05:08:00,1.20603,1.20621,1.20603,1.20607,126400000.0
2005-01-04 05:09:00,1.20662,1.20677,1.20616,1.20616,99400002.0
2005-01-04 05:10:00,1.20664,1.20686,1.2066,1.20686,84599998.0
2005-01-04 05:11:00,1.20685,1.20685,1.20672,1.20672,2500000.0
2005-01-04 05:12:00,1.20688,1.20713,1.20681,1.20702,173900001.0
2005-01-04 05:13:00,1.20667,1.20683,1.20667,1.20671,118500000.0
2005-01-04 05:14:00,1.20677,1.20685,1.20677,1.20685,35900000.0
2005-01-04 05:15:00,1.20682,1.20684,1.20675,1.20675,96799999.0
2005-01-04 05:16:00,1.2071,1.2071,1.20677,1.20677,58600001.0
2005-01-04 05:17:00,1.20722,1.20737,1.20722,1.20733,58899999.0
2005-01-04 05:18:00,1.20768,1.20779,1.20711,1.20753,168800000.0
2005-01-04 05:19:00,1.20757,1.20758,1.20701,1.20701,140200000.0
2005-01-04 05:20:00,1.20725,1.20761,1.20725,1.20747,116700001.0
2005-01-04 05:21:00,1.20712,1.20712,1.20698,1.20698,9600000.0
2005-01-04 05:22:00,1.20682,1.20688,1.20681,1.20688,56400000.0
2005-01-04 05:23:00,1.2071,1.20724,1.2071,1.20711,90200000.0
2005-01-04 05:24:00,1.20695,1.20695,1.20695,1.20695,700000.0
2005-01-04 05:25:00,1.2069,1.2069,1.2069,1.2069,900000.0
2005-01-04 05:26:00,1.20684,1.20684,1.20669,1.20669,21200000.0
2005-01-04 05:27:00,1.20672,1.20683,1.20672,1.20683,36600001.0
2005-01-04 05:28:00,1.20675,1.20709,1.20667,1.20692,124499998.0
2005-01-04 05:29:00,1.2069,1.2069,1.20685,1.2069,110100000.0
2005-01-04 05:30:00,1.2067,1.20706,1.2067,1.20706,68600000.0
2005-01-04 05:31:00,1.2066,1.2066,1.20591,1.20621,77500000.0
2005-01-04 05:32:00,1.20619,1.2062,1.20587,1.2062,114600000.0
2005-01-04 05:33:00,1.20622,1.20622,1.20582,1.20621,74500000.0
2005-01-04 05:34:00,1.20684,1.20696,1.20651,1.20696,145999999.0
2005-01-04 05:35:00,1.20648,1.20692,1.20648,1.20683,117400001.0
2005-01-04 05:36:00,1.2063,1.20642,1.2063,1.20642,35100000.0
2005-01-04 05:37:00,1.20635,1.2064,1.20635,1.2064,25400000.0
2005-01-04 05:38:00,1.20641,1.20641,1.20621,1.20636,113500000.0
2005-01-04 05:39:00,1.20649,1.20659,1.20637,1.20639,96700000.0
2005-01-04 05:40:00,1.20638,1.20645,1.20635,1.2064,118800001.0
2005-01-04 05:41:00,1.20643,1.20645,1.2064,1.20645,46900000.0
2005-01-04 05:42:00,1.20645,1.20645,1.2064,1.2064,36499999.0
2005-01-04 05:43:00,1.20651,1.20651,1.20625,1.20645,107400002.0
2005-01-04 05:44:00,1.20635,1.20645,1.20635,1.20638,55999999.0
2005-01-04 05:45:00,1.20651,1.20651,1.20564,1.20564,91900001.0
2005-01-04 05:46:00,1.2064,1.20645,1.2064,1.20645,63399998.0
2005-01-04 05:47:00,1.20638,1.20638,1.2062,1.20623,68599998.0
2005-01-04 05:48:00,1.20623,1.20632,1.20623,1.20632,1600000.0
2005-01-04 05:49:00,1.20632,1.20632,1.2062,1.2062,43400000.0
2005-01-04 05:50:00,1.20635,1.20642,1.20635,1.2064,122700000.0
2005-01-04 05:51:00,1.20613,1.20613,1.20591,1.20591,125299998.0
2005-01-04 05:52:00,1.206,1.20601,1.20582,1.20589,85100000.0
2005-01-04 05:53:00,1.20596,1.2063,1.20586,1.2063,72200000.0
2005-01-04 05:54:00,1.20609,1.20609,1.20606,1.20606,28900000.0
2005-01-04 05:55:00,1.2061,1.20612,1.20605,1.20612,139800002.0
2005-01-04 05:56:00,1.20624,1.20624,1.20587,1.20598,86700001.0
2005-01-04 05:57:00,1.20605,1.2061,1.20605,1.2061,127199999.0
2005-01-04 05:58:00,1.2063,1.2063,1.20586,1.20586,137600000.0
2005-01-04 05:59:00,1.20605,1.20605,1.20605,1.20605,1400000.0
2005-01-04 06:00:00,1.20608,1.20608,1.20605,1.20608,54900002.0
2005-01-04 06:01:00,1.2062,1.2063,1.20593,1.2063,50800000.0
2005-01-04 06:02:00,1.20602,1.2061,1.20594,1.20597,65400000.0
2005-01-04 06:03:00,1.20597,1.20607,1.20597,1.20607,155299997.0
2005-01-04 06:04:00,1.20609,1.20615,1.20607,1.20607,76800001.0
2005-01-04 06:05:00,1.20619,1.20619,1.20581,1.20581,40000000.0
2005-01-04 06:06:00,1.2061,1.2061,1.20605,1.20605,61999999.0
2005-01-04 06:07:00,1.2063,1.2063,1.2061,1.20614,66100002.0
2005-01-04 06:08:00,1.2061,1.20615,1.20608,1.20612,158700001.0
2005-01-04 06:09:00,1.20598,1.20624,1.20596,1.20624,147800005.0
2005-01-04 06:10:00,1.20617,1.20617,1.206,1.20612,101300000.0
2005-01-04 06:11:00,1.20622,1.20623,1.20585,1.20585,95800000.0
2005-01-04 06:12:00,1.20608,1.2061,1.206,1.206,49399998.0
2005-01-04 06:13:00,1.20582,1.20601,1.20578,1.20586,97600002.0
2005-01-04 06:14:00,1.206,1.206,1.20578,1.20588,65499999.0
2005-01-04 06:15:00,1.20585,1.20585,1.20571,1.20585,121299998.0
2005-01-04 06:16:00,1.20575,1.20579,1.20564,1.20579,132400003.0
2005-01-04 06:17:00,1.20576,1.20585,1.20563,1.20585,52800001.0
2005-01-04 06:18:00,1.20581,1.20587,1.20566,1.20587,110300000.0
2005-01-04 06:19:00,1.20595,1.20595,1.20587,1.2059,41600000.0
2005-01-04 06:20:00,1.20585,1.20586,1.20574,1.20574,76900000.0
2005-01-04 06:21:00,1.20572,1.20586,1.20564,1.20586,106699999.0
2005-01-04 06:22:00,1.2059,1.20596,1.20576,1.20596,88700001.0
2005-01-04 06:23:00,1.20597,1.20612,1.20576,1.20581,187499997.0
2005-01-04 06:24:00,1.206,1.20602,1.20595,1.206,118000001.0
2005-01-04 06:25:00,1.20571,1.20594,1.20564,1.20564,80499999.0
2005-01-04 06:26:00,1.20598,1.20608,1.20595,1.20595,87700002.0
2005-01-04 06:27:00,1.20595,1.20595,1.20581,1.20588,75800000.0
2005-01-04 06:28:00,1.20584,1.20584,1.20533,1.20533,101099999.0
2005-01-04 06:29:00,1.20532,1.20586,1.20532,1.20586,146000002.0
2005-01-04 06:30:00,1.20585,1.2061,1.20585,1.20596,70800000.0
2005-01-04 06:31:00,1.2059,1.20595,1.20585,1.20585,92100003.0
2005-01-04 06:32:00,1.2059,1.2059,1.2059,1.2059,8000000.0
2005-01-04 06:33:00,1.20592,1.20592,1.20578,1.20591,57599999.0
2005-01-04 06:34:00,1.2059,1.20596,1.2059,1.20592,28200000.0
2005-01-04 06:35:00,1.20585,1.20595,1.20585,1.20585,139000000.0
2005-01-04 06:36:00,1.20582,1.20582,1.20582,1.20582,15100000.0
2005-01-04 06:37:00,1.2059,1.20595,1.20575,1.20575,97500000.0
2005-01-04 06:38:00,1.20598,1.20598,1.2059,1.2059,36500000.0
2005-01-04 06:39:00,1.20573,1.20579,1.20548,1.20579,74000002.0
2005-01-04 06:40:00,1.20588,1.20588,1.20538,1.20538,98800000.0
2005-01-04 06:41:00,1.20535,1.20572,1.20531,1.20572,131600001.0
2005-01-04 06:42:00,1.2058,1.20585,1.20573,1.2058,73600000.0
2005-01-04 06:43:00,1.20567,1.20588,1.2056,1.20578,105900002.0
2005-01-04 06:44:00,1.20572,1.20582,1.20572,1.20575,33900001.0
2005-01-04 06:45:00,1.20568,1.20568,1.20541,1.20566,81700000.0
2005-01-04 06:46:00,1.20589,1.20589,1.20552,1.20577,72300000.0
2005-01-04 06:47:00,1.20577,1.20589,1.20573,1.20579,159800001.0
2005-01-04 06:48:00,1.20578,1.20589,1.20572,1.20589,94600003.0
2005-01-04 06:49:00,1.20565,1.2057,1.20547,1.20565,123100002.0
2005-01-04 06:50:00,1.20565,1.20575,1.20565,1.20571,117400000.0
2005-01-04 06:51:00,1.20575,1.20598,1.20557,1.20586,150900001.0
2005-01-04 06:52:00,1.20597,1.20605,1.20582,1.20586,82299999.0
2005-01-04 06:53:00,1.20584,1.20612,1.20584,1.20601,107299999.0
2005-01-04 06:54:00,1.20612,1.2062,1.20597,1.2061,115300000.0
2005-01-04 06:55:00,1.2065,1.2065,1.20633,1.20633,59000001.0
2005-01-04 06:56:00,1.20665,1.20689,1.20662,1.20679,102399998.0
2005-01-04 06:57:00,1.20696,1.20696,1.20679,1.20686,230000003.0
2005-01-04 06:58:00,1.20689,1.20698,1.20689,1.2069,55100000.0
2005-01-04 06:59:00,1.20682,1.20707,1.20682,1.20697,101300000.0
2005-01-04 07:00:00,1.20697,1.20703,1.20687,1.20687,54099999.0
2005-01-04 07:01:00,1.20722,1.20722,1.20697,1.20697,84099999.0
2005-01-04 07:02:00,1.20696,1.20708,1.20689,1.207,115300002.0
2005-01-04 07:03:00,1.20703,1.20703,1.20682,1.20683,137500004.0
2005-01-04 07:04:00,1.207,1.2071,1.20695,1.20709,63700001.0
2005-01-04 07:05:00,1.20699,1.20704,1.20699,1.20704,32900000.0
2005-01-04 07:06:00,1.20715,1.20733,1.20715,1.20723,64300000.0
2005-01-04 07:07:00,1.20719,1.20719,1.20708,1.20708,37600001.0
2005-01-04 07:08:00,1.20712,1.20718,1.20712,1.20718,9400000.0
2005-01-04 07:09:00,1.20721,1.20725,1.20693,1.20702,132500000.0
2005-01-04 07:10:00,1.20718,1.20724,1.20718,1.20724,43999999.0
2005-01-04 07:11:00,1.2072,1.2072,1.20692,1.20692,86000000.0
2005-01-04 07:12:00,1.20713,1.20714,1.20684,1.20684,96299999.0
2005-01-04 07:13:00,1.20728,1.20728,1.20712,1.20712,46300000.0
2005-01-04 07:14:00,1.20715,1.20715,1.20674,1.20674,43000001.0
2005-01-04 07:15:00,1.20679,1.20679,1.20669,1.20675,132300002.0
2005-01-04 07:16:00,1.20674,1.20693,1.20668,1.20684,111700003.0
2005-01-04 07:17:00,1.20688,1.2069,1.20688,1.2069,70699999.0
2005-01-04 07:18:00,1.20684,1.20691,1.20676,1.20676,73700002.0
2005-01-04 07:19:00,1.20672,1.20683,1.20672,1.20683,13600000.0
2005-01-04 07:20:00,1.20692,1.20693,1.20682,1.20686,59000002.0
2005-01-04 07:21:00,1.20659,1.20659,1.20564,1.20626,63199999.0
2005-01-04 07:22:00,1.20643,1.20657,1.20639,1.20639,73500002.0
2005-01-04 07:23:00,1.20637,1.20651,1.20637,1.20642,80400001.0
2005-01-04 07:24:00,1.2065,1.2065,1.20647,1.20647,20200000.0
2005-01-04 07:25:00,1.20664,1.20685,1.20664,1.20683,122200001.0
2005-01-04 07:26:00,1.20653,1.20653,1.20632,1.20632,37400000.0
2005-01-04 07:27:00,1.20645,1.20659,1.20638,1.20659,32800000.0
2005-01-04 07:28:00,1.2067,1.20681,1.20657,1.20662,194499998.0
2005-01-04 07:29:00,1.20662,1.2067,1.20662,1.2067,31999999.0
2005-01-04 07:30:00,1.20665,1.20665,1.20665,1.20665,11300000.0
2005-01-04 07:31:00,1.20667,1.20667,1.20635,1.20635,151000000.0
2005-01-04 07:32:00,1.20654,1.20654,1.20641,1.20641,28700001.0
2005-01-04 07:33:00,1.20665,1.20676,1.20655,1.20662,142199998.0
2005-01-04 07:34:00,1.20647,1.20662,1.20646,1.20646,112099998.0
2005-01-04 07:35:00,1.20655,1.2067,1.20655,1.20667,57700001.0
2005-01-04 07:36:00,1.20642,1.20651,1.20637,1.20647,67100000.0
2005-01-04 07:37:00,1.20669,1.20671,1.20657,1.20657,117599999.0
2005-01-04 07:38:00,1.20655,1.20655,1.20645,1.2065,55300000.0
2005-01-04 07:39:00,1.20645,1.2065,1.20645,1.20647,83000000.0
2005-01-04 07:40:00,1.20653,1.20662,1.2065,1.20658,64300001.0
2005-01-04 07:41:00,1.20645,1.20645,1.20645,1.20645,11100000.0
2005-01-04 07:42:00,1.20664,1.20686,1.20652,1.20686,76100000.0
2005-01-04 07:43:00,1.20659,1.20666,1.2064,1.2064,107900001.0
2005-01-04 07:44:00,1.20639,1.20647,1.20632,1.20647,138099997.0
2005-01-04 07:45:00,1.20631,1.2064,1.20627,1.20627,67100000.0
2005-01-04 07:46:00,1.20619,1.20636,1.20619,1.20627,66400000.0
2005-01-04 07:47:00,1.20635,1.20636,1.20621,1.20636,90800002.0
2005-01-04 07:48:00,1.20655,1.20655,1.20631,1.20631,129599998.0
2005-01-04 07:49:00,1.2064,1.20645,1.20635,1.2064,93200000.0
2005-01-04 07:50:00,1.20643,1.20643,1.20628,1.20634,82799998.0
2005-01-04 07:51:00,1.20631,1.20641,1.20628,1.20635,143000000.0
2005-01-04 07:52:00,1.20651,1.20651,1.20625,1.20626,34300001.0
2005-01-04 07:53:00,1.2064,1.2064,1.2064,1.2064,15400000.0
2005-01-04 07:54:00,1.20655,1.20655,1.20626,1.20626,141499999.0
2005-01-04 07:55:00,1.20638,1.20643,1.20626,1.20643,42999999.0
2005-01-04 07:56:00,1.20647,1.20647,1.20647,1.20647,28700001.0
2005-01-04 07:57:00,1.20642,1.20642,1.20636,1.20636,5900000.0
2005-01-04 07:58:00,1.20652,1.20656,1.20642,1.20642,118300002.0
2005-01-04 07:59:00,1.20655,1.20663,1.20655,1.2066,82100000.0
2005-01-04 08:00:00,1.20655,1.20665,1.20655,1.20665,158899995.0
2005-01-04 08:01:00,1.20656,1.20669,1.20655,1.20655,52200001.0
2005-01-04 08:02:00,1.20647,1.20668,1.20647,1.20668,56500000.0
2005-01-04 08:03:00,1.20683,1.20697,1.20671,1.20697,28400000.0
2005-01-04 08:04:00,1.20668,1.20671,1.20659,1.20667,57600000.0
2005-01-04 08:05:00,1.20699,1.20699,1.20664,1.20664,102900001.0
2005-01-04 08:06:00,1.20674,1.20677,1.20659,1.20675,96500000.0
2005-01-04 08:07:00,1.20677,1.20677,1.20661,1.20664,88700001.0
2005-01-04 08:08:00,1.2067,1.20688,1.2065,1.20688,67900000.0
2005-01-04 08:09:00,1.20668,1.20676,1.20664,1.20664,113400000.0
2005-01-04 08:10:00,1.2067,1.20675,1.2066,1.20675,168600000.0
2005-01-04 08:11:00,1.20673,1.20675,1.20663,1.20675,33400000.0
2005-01-04 08:12:00,1.20659,1.20669,1.20653,1.20653,84700000.0
2005-01-04 08:13:00,1.20675,1.20675,1.20637,1.20637,84300001.0
2005-01-04 08:14:00,1.20635,1.20656,1.20635,1.20636,81300000.0
2005-01-04 08:15:00,1.20672,1.20672,1.2063,1.2063,101099997.0
2005-01-04 08:16:00,1.20639,1.20648,1.20639,1.2064,83300001.0
2005-01-04 08:17:00,1.20625,1.20657,1.20625,1.2065,138199998.0
2005-01-04 08:18:00,1.20655,1.20655,1.20655,1.20655,1600000.0
2005-01-04 08:19:00,1.20665,1.20665,1.2066,1.20665,87000000.0
2005-01-04 08:20:00,1.20663,1.20684,1.20652,1.20684,91300001.0
2005-01-04 08:21:00,1.20665,1.20665,1.20655,1.2066,54800001.0
2005-01-04 08:22:00,1.20657,1.20664,1.20653,1.20653,53800000.0
2005-01-04 08:23:00,1.20653,1.20667,1.20653,1.20667,124400000.0
2005-01-04 08:24:00,1.20664,1.20678,1.20663,1.20663,106099998.0
2005-01-04 08:25:00,1.2067,1.2067,1.20663,1.2067,56800000.0
2005-01-04 08:26:00,1.20675,1.20675,1.20675,1.20675,18600000.0
2005-01-04 08:27:00,1.20632,1.20671,1.20632,1.20671,75400000.0
2005-01-04 08:28:00,1.20665,1.20665,1.20645,1.20645,41400001.0
2005-01-04 08:29:00,1.20657,1.20723,1.20657,1.20721,175300000.0
2005-01-04 08:30:00,1.20732,1.20773,1.20682,1.20682,125599999.0
2005-01-04 08:31:00,1.20683,1.20739,1.20667,1.20667,79600001.0
2005-01-04 08:32:00,1.20664,1.20714,1.2066,1.2066,96699998.0
2005-01-04 08:33:00,1.20687,1.20714,1.20668,1.20714,77000001.0
2005-01-04 08:34:00,1.20723,1.20728,1.2072,1.20728,101400000.0
2005-01-04 08:35:00,1.20722,1.20727,1.20701,1.20706,67800000.0
2005-01-04 08:36:00,1.20728,1.20728,1.20698,1.2072,77699999.0
2005-01-04 08:37:00,1.20722,1.20732,1.20707,1.20707,96799999.0
2005-01-04 08:38:00,1.20705,1.2071,1.20684,1.20694,107699999.0
2005-01-04 08:39:00,1.20705,1.20705,1.20689,1.20697,70000000.0
2005-01-04 08:40:00,1.207,1.207,1.20697,1.20697,35100001.0
2005-01-04 08:41:00,1.20706,1.20708,1.20699,1.20705,110099997.0
2005-01-04 08:42:00,1.2073,1.20751,1.20718,1.20718,44700000.0
2005-01-04 08:43:00,1.20718,1.20736,1.20705,1.20705,57099999.0
2005-01-04 08:44:00,1.2074,1.20745,1.20716,1.20745,126600003.0
2005-01-04 08:45:00,1.20754,1.20762,1.20744,1.20744,54099999.0
2005-01-04 08:46:00,1.20747,1.20768,1.20747,1.20761,53500000.0
2005-01-04 08:47:00,1.20762,1.20762,1.20698,1.20734,248700000.0
2005-01-04 08:48:00,1.20756,1.20756,1.20739,1.20747,75800000.0
2005-01-04 08:49:00,1.20749,1.20749,1.20746,1.20746,25500000.0
2005-01-04 08:50:00,1.2076,1.20775,1.20754,1.20773,147400001.0
2005-01-04 08:51:00,1.20736,1.20752,1.20736,1.20752,59400000.0
2005-01-04 08:52:00,1.20738,1.20748,1.20734,1.20748,45900001.0
2005-01-04 08:53:00,1.20757,1.20759,1.20742,1.20742,41600000.0
2005-01-04 08:54:00,1.20735,1.20762,1.20735,1.20762,148300002.0
2005-01-04 08:55:00,1.2076,1.20765,1.20752,1.20765,168700001.0
2005-01-04 08:56:00,1.2076,1.20765,1.2076,1.20765,133399997.0
2005-01-04 08:57:00,1.20755,1.20755,1.20734,1.20734,122499998.0
2005-01-04 08:58:00,1.20744,1.20761,1.20739,1.20743,131999999.0
2005-01-04 08:59:00,1.20768,1.20771,1.20754,1.20754,20100000.0
2005-01-04 09:00:00,1.20757,1.20778,1.20753,1.20753,28800000.0
2005-01-04 09:01:00,1.20766,1.20782,1.20763,1.20763,78999999.0
2005-01-04 09:02:00,1.20767,1.20808,1.20767,1.20795,49699999.0
2005-01-04 09:03:00,1.20809,1.20814,1.20798,1.20814,72100002.0
2005-01-04 09:04:00,1.20828,1.20829,1.20823,1.20823,23100000.0
2005-01-04 09:05:00,1.20832,1.20832,1.20811,1.20813,111600002.0
2005-01-04 09:06:00,1.20812,1.20822,1.20812,1.20817,97599999.0
2005-01-04 09:07:00,1.20815,1.20815,1.20764,1.2079,69899999.0
2005-01-04 09:08:00,1.20818,1.20821,1.20807,1.20809,36500001.0
2005-01-04 09:09:00,1.20801,1.20806,1.20792,1.20799,104899998.0
2005-01-04 09:10:00,1.20795,1.20802,1.20792,1.20792,79000001.0
2005-01-04 09:11:00,1.20821,1.20827,1.2081,1.20819,76400000.0
2005-01-04 09:12:00,1.20823,1.20823,1.20815,1.2082,92500000.0
2005-01-04 09:13:00,1.20822,1.20827,1.2082,1.20822,86799999.0
2005-01-04 09:14:00,1.20826,1.2084,1.20815,1.20835,122200000.0
2005-01-04 09:15:00,1.20847,1.20857,1.20847,1.20849,14600000.0
2005-01-04 09:16:00,1.20847,1.20847,1.2084,1.2084,24800000.0
2005-01-04 09:17:00,1.20842,1.20856,1.20842,1.20845,101199999.0
2005-01-04 09:18:00,1.20845,1.20852,1.20817,1.20841,132599997.0
2005-01-04 09:19:00,1.20855,1.20865,1.20855,1.20855,72300000.0
2005-01-04 09:20:00,1.20856,1.20856,1.20834,1.20856,75100002.0
2005-01-04 09:21:00,1.20849,1.20849,1.20834,1.20834,35200000.0
2005-01-04 09:22:00,1.20841,1.20852,1.20835,1.20835,101600002.0
2005-01-04 09:23:00,1.20818,1.20818,1.20817,1.20817,22300000.0
2005-01-04 09:24:00,1.20817,1.20822,1.20808,1.20808,121400000.0
2005-01-04 09:25:00,1.20813,1.2082,1.20808,1.20817,92800002.0
2005-01-04 09:26:00,1.20822,1.20825,1.20814,1.20814,70300001.0
2005-01-04 09:27:00,1.20822,1.20829,1.20822,1.20826,25500000.0
2005-01-04 09:28:00,1.20849,1.20855,1.20831,1.2084,137200000.0
2005-01-04 09:29:00,1.20836,1.20838,1.20834,1.20838,14900000.0
2005-01-04 09:30:00,1.20847,1.20851,1.20847,1.20851,16800000.0
2005-01-04 09:31:00,1.20862,1.20894,1.20862,1.20886,143900001.0
2005-01-04 09:32:00,1.20891,1.20891,1.20887,1.20889,30500000.0
2005-01-04 09:33:00,1.20887,1.20887,1.20882,1.20883,79500000.0
2005-01-04 09:34:00,1.20887,1.20896,1.20887,1.20896,24100000.0
2005-01-04 09:35:00,1.20888,1.20901,1.20882,1.20888,140499998.0
2005-01-04 09:36:00,1.20903,1.20903,1.20894,1.20894,44899999.0
2005-01-04 09:37:00,1.20898,1.209,1.20886,1.20886,53700000.0
2005-01-04 09:38:00,1.20888,1.20891,1.20879,1.20882,147900001.0
2005-01-04 09:39:00,1.2089,1.20913,1.2089,1.20896,89500000.0
2005-01-04 09:40:00,1.20909,1.20909,1.20906,1.20906,5600000.0
2005-01-04 09:41:00,1.20883,1.20894,1.20883,1.20885,81600000.0
2005-01-04 09:42:00,1.20898,1.20899,1.2089,1.20898,143700000.0
2005-01-04 09:43:00,1.2089,1.20898,1.2089,1.2089,27100000.0
2005-01-04 09:44:00,1.20871,1.20871,1.20823,1.20823,75400001.0
2005-01-04 09:45:00,1.20824,1.20826,1.20811,1.20825,103600001.0
2005-01-04 09:46:00,1.20836,1.20837,1.20831,1.20831,24400000.0
2005-01-04 09:47:00,1.20834,1.20843,1.20834,1.2084,23000000.0
2005-01-04 09:48:00,1.20839,1.20839,1.20829,1.20829,7200000.0
2005-01-04 09:49:00,1.20807,1.20807,1.20795,1.20795,25800000.0
2005-01-04 09:50:00,1.20756,1.20756,1.20749,1.20749,12800000.0
2005-01-04 09:51:00,1.20745,1.20753,1.20745,1.20748,51000000.0
2005-01-04 09:52:00,1.20777,1.20786,1.20764,1.20771,85600001.0
2005-01-04 09:53:00,1.20773,1.20806,1.20754,1.20806,94799998.0
2005-01-04 09:54:00,1.20796,1.20824,1.20791,1.20808,127699999.0
2005-01-04 09:55:00,1.20813,1.20813,1.2076,1.20763,101399999.0
2005-01-04 09:56:00,1.2077,1.2082,1.2077,1.2082,102199998.0
2005-01-04 09:57:00,1.20818,1.20836,1.20798,1.20825,139800003.0
2005-01-04 09:58:00,1.2082,1.2082,1.20802,1.20816,69400002.0
2005-01-04 09:59:00,1.20815,1.20815,1.20797,1.20797,151700000.0
2005-01-04 10:00:00,1.20787,1.20793,1.20769,1.20785,78300000.0
2005-01-04 10:01:00,1.20822,1.20835,1.20811,1.20825,64500000.0
2005-01-04 10:02:00,1.2084,1.20847,1.20838,1.20839,131199998.0
2005-01-04 10:03:00,1.20841,1.20841,1.20825,1.20825,80800001.0
2005-01-04 10:04:00,1.2083,1.2083,1.20813,1.20815,68299999.0
2005-01-04 10:05:00,1.20817,1.20817,1.2081,1.2081,46500002.0
2005-01-04 10:06:00,1.20827,1.20827,1.208,1.20814,47600000.0
2005-01-04 10:07:00,1.20814,1.20825,1.20814,1.20818,78000001.0
2005-01-04 10:08:00,1.20829,1.20844,1.20829,1.20833,108199997.0
2005-01-04 10:09:00,1.20853,1.20893,1.20849,1.20893,68700002.0
2005-01-04 10:10:00,1.20893,1.20903,1.20889,1.20903,39500000.0
2005-01-04 10:11:00,1.20902,1.20918,1.20902,1.20918,86999999.0
2005-01-04 10:12:00,1.20912,1.20921,1.20902,1.20902,49700000.0
2005-01-04 10:13:00,1.20903,1.20903,1.20887,1.20894,96199999.0
2005-01-04 10:14:00,1.20835,1.20835,1.20724,1.20826,69399999.0
2005-01-04 10:15:00,1.20842,1.20842,1.20699,1.20707,229600000.0
2005-01-04 10:16:00,1.2071,1.20854,1.2071,1.20782,105699999.0
2005-01-04 10:17:00,1.20862,1.20862,1.20788,1.20788,211599996.0
2005-01-04 10:18:00,1.2081,1.2081,1.20788,1.20788,101500000.0
2005-01-04 10:19:00,1.20776,1.20776,1.20725,1.20725,64599999.0
2005-01-04 10:20:00,1.20742,1.2077,1.20737,1.2077,143300001.0
2005-01-04 10:21:00,1.20768,1.20799,1.20768,1.20768,80799999.0
2005-01-04 10:22:00,1.20785,1.20788,1.20775,1.20775,61500000.0
2005-01-04 10:23:00,1.2077,1.2077,1.20765,1.20765,8000000.0
2005-01-04 10:24:00,1.20777,1.20777,1.20756,1.20762,105300001.0
2005-01-04 10:25:00,1.20762,1.20768,1.20758,1.20762,140899997.0
2005-01-04 10:26:00,1.20786,1.20806,1.20763,1.20806,125500003.0
2005-01-04 10:27:00,1.20818,1.20824,1.20813,1.20813,55999999.0
2005-01-04 10:28:00,1.20813,1.2084,1.20813,1.20826,82999999.0
2005-01-04 10:29:00,1.20831,1.20894,1.20831,1.20886,185700003.0
2005-01-04 10:30:00,1.2089,1.209,1.2089,1.20895,68100001.0
2005-01-04 10:31:00,1.20929,1.20955,1.20929,1.20955,112000002.0
2005-01-04 10:32:00,1.20975,1.20975,1.20961,1.20965,100799999.0
2005-01-04 10:33:00,1.20977,1.20985,1.20962,1.20962,91999998.0
2005-01-04 10:34:00,1.20958,1.20965,1.2095,1.20951,108099998.0
2005-01-04 10:35:00,1.2095,1.20982,1.2095,1.20969,125799997.0
2005-01-04 10:36:00,1.20972,1.20976,1.20955,1.20955,126600003.0
2005-01-04 10:37:00,1.2095,1.20965,1.2095,1.20965,106500001.0
2005-01-04 10:38:00,1.20968,1.20972,1.20954,1.20954,207800005.0
2005-01-04 10:39:00,1.20969,1.2099,1.20967,1.20981,62300000.0
2005-01-04 10:40:00,1.20907,1.20933,1.2081,1.20924,134300001.0
2005-01-04 10:41:00,1.20938,1.20966,1.20921,1.20966,34500000.0
2005-01-04 10:42:00,1.20982,1.20983,1.20977,1.20979,90700002.0
2005-01-04 10:43:00,1.20983,1.21017,1.20975,1.21017,76300001.0
2005-01-04 10:44:00,1.21028,1.21038,1.21016,1.21038,137600002.0
2005-01-04 10:45:00,1.21048,1.21054,1.21046,1.2105,135800002.0
2005-01-04 10:46:00,1.21045,1.21053,1.21038,1.21042,150000003.0
2005-01-04 10:47:00,1.21041,1.21041,1.21036,1.21036,46800000.0
2005-01-04 10:48:00,1.2103,1.21035,1.2102,1.21022,154699998.0
2005-01-04 10:49:00,1.21025,1.21032,1.21004,1.21019,137300003.0
2005-01-04 10:50:00,1.21027,1.21027,1.21001,1.21015,82300000.0
2005-01-04 10:51:00,1.21005,1.21005,1.20951,1.20951,211999998.0
2005-01-04 10:52:00,1.2101,1.21014,1.20954,1.20954,109200000.0
2005-01-04 10:53:00,1.21002,1.21002,1.20952,1.20952,51100001.0
2005-01-04 10:54:00,1.20952,1.20981,1.20952,1.20978,96199996.0
2005-01-04 10:55:00,1.20982,1.21023,1.20982,1.21016,131699999.0
2005-01-04 10:56:00,1.21047,1.21059,1.21028,1.21028,73700000.0
2005-01-04 10:57:00,1.21037,1.21038,1.21018,1.21018,90499999.0
2005-01-04 10:58:00,1.21027,1.21028,1.21012,1.2102,139500001.0
2005-01-04 10:59:00,1.21039,1.21042,1.21029,1.21042,60900000.0
2005-01-04 11:00:00,1.21033,1.21047,1.21005,1.21005,121600000.0
2005-01-04 11:01:00,1.20985,1.20996,1.20961,1.20974,116500001.0
2005-01-04 11:02:00,1.20982,1.20984,1.20957,1.20972,55899999.0
2005-01-04 11:03:00,1.20978,1.20978,1.2096,1.20971,99200002.0
2005-01-04 11:04:00,1.20987,1.2099,1.20949,1.20949,45700000.0
2005-01-04 11:05:00,1.20995,1.21004,1.20958,1.20958,74900000.0
2005-01-04 11:06:00,1.2096,1.20997,1.2095,1.2095,57000001.0
2005-01-04 11:07:00,1.2097,1.21004,1.20954,1.20978,91199999.0
2005-01-04 11:08:00,1.20983,1.20995,1.20969,1.20973,83099999.0
2005-01-04 11:09:00,1.20986,1.20986,1.20974,1.20979,110399998.0
2005-01-04 11:10:00,1.20998,1.21043,1.20992,1.21034,73900000.0
2005-01-04 11:11:00,1.21051,1.21051,1.21018,1.21044,117099998.0
2005-01-04 11:12:00,1.21037,1.21048,1.21022,1.21024,121000000.0
2005-01-04 11:13:00,1.2102,1.2102,1.20997,1.20997,61200001.0
2005-01-04 11:14:00,1.20991,1.21008,1.20991,1.20994,138300004.0
2005-01-04 11:15:00,1.20993,1.21005,1.20992,1.21,120400001.0
2005-01-04 11:16:00,1.21024,1.21028,1.21004,1.2101,128300002.0
2005-01-04 11:17:00,1.21014,1.21032,1.20997,1.20997,38600000.0
2005-01-04 11:18:00,1.2101,1.21025,1.21,1.21,45700000.0
2005-01-04 11:19:00,1.21003,1.21026,1.20996,1.21024,66600000.0
2005-01-04 11:20:00,1.21043,1.21044,1.20999,1.21023,77900001.0
2005-01-04 11:21:00,1.21057,1.21075,1.2105,1.2105,47600000.0
2005-01-04 11:22:00,1.2108,1.2109,1.21036,1.21036,101600001.0
2005-01-04 11:23:00,1.21058,1.21105,1.21041,1.21095,81099999.0
2005-01-04 11:24:00,1.21093,1.21118,1.21093,1.21107,65600001.0
2005-01-04 11:25:00,1.21128,1.21128,1.21093,1.21094,100500000.0
2005-01-04 11:26:00,1.21093,1.2112,1.21093,1.2112,86899999.0
2005-01-04 11:27:00,1.21115,1.21115,1.21093,1.21115,123000002.0
2005-01-04 11:28:00,1.21117,1.21117,1.21091,1.21094,101100000.0
2005-01-04 11:29:00,1.21099,1.21122,1.21099,1.21118,131599998.0
2005-01-04 11:30:00,1.21132,1.21138,1.21128,1.21137,71199999.0
2005-01-04 11:31:00,1.21138,1.21143,1.21134,1.21143,75199997.0
2005-01-04 11:32:00,1.2115,1.21182,1.2115,1.21153,137800001.0
2005-01-04 11:33:00,1.2116,1.212,1.2116,1.21198,143100000.0
2005-01-04 11:34:00,1.21185,1.21185,1.21143,1.21144,176199999.0
2005-01-04 11:35:00,1.21181,1.2119,1.21022,1.21022,167300002.0
2005-01-04 11:36:00,1.21065,1.21105,1.21038,1.21094,60800000.0
2005-01-04 11:37:00,1.21114,1.21153,1.21111,1.21129,126800002.0
2005-01-04 11:38:00,1.21177,1.21205,1.21168,1.21198,74100000.0
2005-01-04 11:39:00,1.21252,1.21256,1.21233,1.21246,138000000.0
2005-01-04 11:40:00,1.21248,1.21269,1.21248,1.21269,147000002.0
2005-01-04 11:41:00,1.21292,1.21292,1.21275,1.21285,124400000.0
2005-01-04 11:42:00,1.21044,1.21263,1.21044,1.21193,122999998.0
2005-01-04 11:43:00,1.21177,1.21225,1.21082,1.21225,85599999.0
2005-01-04 11:44:00,1.21033,1.21203,1.21033,1.212,151399999.0
2005-01-04 11:45:00,1.21162,1.21162,1.21077,1.21149,57999998.0
2005-01-04 11:46:00,1.21182,1.21182,1.21159,1.21168,58400000.0
2005-01-04 11:47:00,1.21178,1.21178,1.21167,1.21172,127200001.0
2005-01-04 11:48:00,1.2117,1.21181,1.21163,1.21163,94600001.0
2005-01-04 11:49:00,1.21167,1.21189,1.21167,1.21183,110999999.0
2005-01-04 11:50:00,1.21171,1.21177,1.21159,1.21162,123900001.0
2005-01-04 11:51:00,1.21208,1.21249,1.21201,1.21218,57700001.0
2005-01-04 11:52:00,1.21252,1.21256,1.21232,1.21245,196500004.0
2005-01-04 11:53:00,1.21249,1.2126,1.21237,1.21237,113700000.0
2005-01-04 11:54:00,1.21251,1.21265,1.21251,1.21259,182899997.0
2005-01-04 11:55:00,1.2127,1.2127,1.2124,1.21242,67100000.0
2005-01-04 11:56:00,1.21252,1.21256,1.21201,1.21214,127600003.0
2005-01-04 11:57:00,1.21252,1.21255,1.21235,1.21243,139200002.0
2005-01-04 11:58:00,1.21262,1.21295,1.21262,1.21272,131000002.0
2005-01-04 11:59:00,1.21305,1.21305,1.2127,1.21279,123600000.0
2005-01-04 12:00:00,1.2129,1.21293,1.21285,1.21285,63000000.0
2005-01-04 12:01:00,1.2128,1.2128,1.21263,1.21263,46600001.0
2005-01-04 12:02:00,1.21274,1.21284,1.21267,1.21272,164799997.0
2005-01-04 12:03:00,1.21274,1.21274,1.21226,1.21226,94900002.0
2005-01-04 12:04:00,1.21228,1.21231,1.21209,1.21228,195800000.0
2005-01-04 12:05:00,1.21248,1.21273,1.21248,1.21255,91799999.0
2005-01-04 12:06:00,1.21265,1.21321,1.21265,1.21321,61200000.0
2005-01-04 12:07:00,1.21327,1.21327,1.21301,1.2132,45100000.0
2005-01-04 12:08:00,1.21321,1.21321,1.21265,1.21277,160099998.0
2005-01-04 12:09:00,1.21317,1.21317,1.21301,1.21309,133100001.0
2005-01-04 12:10:00,1.21317,1.21325,1.21307,1.21307,161300003.0
2005-01-04 12:11:00,1.21352,1.2138,1.21329,1.2138,131300002.0
2005-01-04 12:12:00,1.21398,1.21408,1.21375,1.21408,170400002.0
2005-01-04 12:13:00,1.21403,1.21453,1.21403,1.2144,184499996.0
2005-01-04 12:14:00,1.21423,1.21441,1.21399,1.21417,71500001.0
2005-01-04 12:15:00,1.2146,1.21485,1.21449,1.21449,116599998.0
2005-01-04 12:16:00,1.21433,1.2144,1.21419,1.2144,109100002.0
2005-01-04 12:17:00,1.21442,1.21442,1.21405,1.21405,56600000.0
2005-01-04 12:18:00,1.21437,1.21437,1.21409,1.2141,135200003.0
2005-01-04 12:19:00,1.2141,1.21435,1.21397,1.21406,82700000.0
2005-01-04 12:20:00,1.21425,1.21449,1.21418,1.21427,58700000.0
2005-01-04 12:21:00,1.21475,1.21489,1.21457,1.21484,142100000.0
2005-01-04 12:22:00,1.21484,1.21484,1.21467,1.21467,71900000.0
2005-01-04 12:23:00,1.21455,1.21455,1.21399,1.21399,110500001.0
2005-01-04 12:24:00,1.21383,1.21383,1.21368,1.21371,141699998.0
2005-01-04 12:25:00,1.21379,1.21395,1.21379,1.21384,54800000.0
2005-01-04 12:26:00,1.21397,1.21401,1.21385,1.21388,159100001.0
2005-01-04 12:27:00,1.21387,1.21395,1.2138,1.21395,166499999.0
2005-01-04 12:28:00,1.21387,1.2139,1.21382,1.2139,109900001.0
2005-01-04 12:29:00,1.2139,1.21408,1.2139,1.21406,100000001.0
2005-01-04 12:30:00,1.21398,1.21398,1.21397,1.21397,41600002.0
2005-01-04 12:31:00,1.21391,1.21392,1.21379,1.21382,114300002.0
2005-01-04 12:32:00,1.21369,1.21369,1.21336,1.21336,107499997.0
2005-01-04 12:33:00,1.21341,1.21362,1.2134,1.21347,139300001.0
2005-01-04 12:34:00,1.21401,1.21434,1.21367,1.21367,78600002.0
2005-01-04 12:35:00,1.21361,1.2137,1.21327,1.21327,25700000.0
2005-01-04 12:36:00,1.21319,1.21324,1.21295,1.21295,74100000.0
2005-01-04 12:37:00,1.21335,1.2134,1.21307,1.21332,117899999.0
2005-01-04 12:38:00,1.21348,1.21348,1.21344,1.21344,23099999.0
2005-01-04 12:39:00,1.21348,1.21351,1.21341,1.21343,26200000.0
2005-01-04 12:40:00,1.21343,1.21343,1.21325,1.21333,151900000.0
2005-01-04 12:41:00,1.21333,1.21339,1.21331,1.21332,72800001.0
2005-01-04 12:42:00,1.21352,1.21363,1.21315,1.2132,93900001.0
2005-01-04 12:43:00,1.21329,1.21336,1.21329,1.21336,1400000.0
2005-01-04 12:44:00,1.21344,1.21375,1.21344,1.21353,75500000.0
2005-01-04 12:45:00,1.21394,1.21399,1.21359,1.21382,92600000.0
2005-01-04 12:46:00,1.21383,1.21383,1.21346,1.21383,126200003.0
2005-01-04 12:47:00,1.21398,1.21398,1.21395,1.21395,55400000.0
2005-01-04 12:48:00,1.21385,1.214,1.21377,1.21399,105299998.0
2005-01-04 12:49:00,1.21399,1.21413,1.21391,1.21408,98700003.0
2005-01-04 12:50:00,1.21412,1.21482,1.21408,1.21482,178099999.0
2005-01-04 12:51:00,1.21489,1.21496,1.2143,1.21496,83300001.0
2005-01-04 12:52:00,1.21485,1.21485,1.21421,1.21421,19200000.0
2005-01-04 12:53:00,1.2145,1.2145,1.21393,1.2143,58400000.0
2005-01-04 12:54:00,1.21448,1.21453,1.21422,1.21442,122799999.0
2005-01-04 12:55:00,1.21425,1.21425,1.21407,1.21408,65599999.0
2005-01-04 12:56:00,1.21412,1.21415,1.21378,1.21378,33599999.0
2005-01-04 12:57:00,1.21385,1.21426,1.21384,1.21411,139800001.0
2005-01-04 12:58:00,1.21416,1.21438,1.21413,1.21416,148200000.0
2005-01-04 12:59:00,1.21432,1.21449,1.21432,1.21449,95700001.0
2005-01-04 13:00:00,1.21452,1.21453,1.21441,1.21445,203000005.0
2005-01-04 13:01:00,1.2147,1.21498,1.21456,1.21498,73399999.0
2005-01-04 13:02:00,1.2148,1.21496,1.21475,1.21475,63800000.0
2005-01-04 13:03:00,1.21459,1.21459,1.21417,1.21417,45399999.0
2005-01-04 13:04:00,1.21393,1.21393,1.21371,1.21383,152600003.0
2005-01-04 13:05:00,1.21369,1.21376,1.21337,1.21337,118000002.0
2005-01-04 13:06:00,1.21315,1.21334,1.21308,1.21317,109800000.0
2005-01-04 13:07:00,1.21305,1.21305,1.21246,1.21254,124399999.0
2005-01-04 13:08:00,1.21283,1.21363,1.21283,1.2133,105800000.0
2005-01-04 13:09:00,1.21342,1.21342,1.21289,1.21289,32100000.0
2005-01-04 13:10:00,1.21283,1.21283,1.21268,1.21273,60600000.0
2005-01-04 13:11:00,1.21277,1.21277,1.2127,1.2127,94500003.0
2005-01-04 13:12:00,1.21275,1.21302,1.21272,1.21288,88500002.0
2005-01-04 13:13:00,1.21289,1.21307,1.21289,1.21291,213599999.0
2005-01-04 13:14:00,1.21278,1.21287,1.21278,1.21282,131900001.0
2005-01-04 13:15:00,1.21279,1.21299,1.21279,1.21285,84799999.0
2005-01-04 13:16:00,1.21306,1.21333,1.21306,1.21319,75000001.0
2005-01-04 13:17:00,1.2134,1.2134,1.21322,1.21328,82100001.0
2005-01-04 13:18:00,1.21338,1.2134,1.21325,1.21325,48000001.0
2005-01-04 13:19:00,1.21338,1.21341,1.21334,1.21334,115400002.0
2005-01-04 13:20:00,1.21345,1.21385,1.21345,1.21381,149600002.0
2005-01-04 13:21:00,1.21385,1.21385,1.21279,1.21279,68200001.0
2005-01-04 13:22:00,1.21355,1.21355,1.21268,1.21344,109000000.0
2005-01-04 13:23:00,1.21355,1.21357,1.2127,1.21282,150900000.0
2005-01-04 13:24:00,1.21264,1.21264,1.21226,1.21236,86900002.0
2005-01-04 13:25:00,1.21253,1.21253,1.21225,1.21225,54100000.0
2005-01-04 13:26:00,1.21235,1.2127,1.21235,1.21266,88900001.0
2005-01-04 13:27:00,1.21273,1.21275,1.21229,1.21229,28590000.0
2005-01-04 13:28:00,1.21245,1.21245,1.21209,1.21243,76799999.0
2005-01-04 13:29:00,1.21251,1.21251,1.2119,1.2119,67800002.0
2005-01-04 13:30:00,1.21193,1.21209,1.21192,1.21208,130000002.0
2005-01-04 13:31:00,1.21228,1.21283,1.21224,1.21271,120799999.0
2005-01-04 13:32:00,1.21271,1.21271,1.21247,1.21247,28700001.0
2005-01-04 13:33:00,1.21249,1.21261,1.21246,1.21256,61900000.0
2005-01-04 13:34:00,1.21272,1.21277,1.21266,1.21266,79300000.0
2005-01-04 13:35:00,1.21297,1.21313,1.21289,1.21313,113900000.0
2005-01-04 13:36:00,1.2132,1.21325,1.21316,1.21316,131199999.0
2005-01-04 13:37:00,1.21307,1.21307,1.21285,1.21296,100699998.0
2005-01-04 13:38:00,1.2131,1.21316,1.21295,1.21295,91400001.0
2005-01-04 13:39:00,1.21293,1.2131,1.21293,1.21304,102200000.0
2005-01-04 13:40:00,1.21305,1.21305,1.21273,1.21273,146300001.0
2005-01-04 13:41:00,1.21266,1.21284,1.21266,1.21275,68399998.0
2005-01-04 13:42:00,1.21289,1.21289,1.21239,1.21239,107400000.0
2005-01-04 13:43:00,1.21296,1.21296,1.2128,1.21283,153200000.0
2005-01-04 13:44:00,1.21303,1.21307,1.21292,1.21292,89100001.0
2005-01-04 13:45:00,1.21318,1.21365,1.21318,1.21353,39400000.0
2005-01-04 13:46:00,1.21333,1.21333,1.21294,1.21294,46100001.0
2005-01-04 13:47:00,1.21308,1.21328,1.21297,1.21297,100300001.0
2005-01-04 13:48:00,1.21315,1.21315,1.21297,1.21311,88499999.0
2005-01-04 13:49:00,1.2132,1.2132,1.21315,1.21315,92999998.0
2005-01-04 13:50:00,1.21318,1.2132,1.21311,1.21312,99500000.0
2005-01-04 13:51:00,1.21318,1.21318,1.21312,1.21312,67400000.0
2005-01-04 13:52:00,1.21301,1.21333,1.213,1.21333,103200002.0
2005-01-04 13:53:00,1.21328,1.21373,1.21328,1.21332,178599999.0
2005-01-04 13:54:00,1.21367,1.21367,1.21322,1.21322,99600002.0
2005-01-04 13:55:00,1.2131,1.2132,1.21308,1.21309,92199999.0
2005-01-04 13:56:00,1.21318,1.21332,1.21311,1.21331,83800000.0
2005-01-04 13:57:00,1.21322,1.21324,1.2129,1.2131,94399999.0
2005-01-04 13:58:00,1.2131,1.21326,1.21308,1.21308,76700000.0
2005-01-04 13:59:00,1.2131,1.21327,1.2131,1.21314,119000003.0
2005-01-04 14:00:00,1.21323,1.21343,1.21323,1.21331,100500003.0
2005-01-04 14:01:00,1.21358,1.21358,1.21344,1.2135,63999998.0
2005-01-04 14:02:00,1.21361,1.21385,1.21361,1.21366,104200000.0
2005-01-04 14:03:00,1.21413,1.21445,1.21413,1.21445,96600000.0
2005-01-04 14:04:00,1.21455,1.21484,1.21451,1.21484,164799998.0
2005-01-04 14:05:00,1.21479,1.21491,1.21449,1.21449,32900000.0
2005-01-04 14:06:00,1.21456,1.21456,1.21434,1.21434,82300000.0
2005-01-04 14:07:00,1.21415,1.2142,1.21415,1.2142,29500000.0
2005-01-04 14:08:00,1.2143,1.2143,1.2136,1.21381,77200001.0
2005-01-04 14:09:00,1.21393,1.21434,1.21389,1.21425,112799999.0
2005-01-04 14:10:00,1.21445,1.21446,1.2142,1.2143,51300000.0
2005-01-04 14:11:00,1.2143,1.2143,1.21425,1.2143,129400001.0
2005-01-04 14:12:00,1.21447,1.21447,1.21431,1.21431,65499999.0
2005-01-04 14:13:00,1.21432,1.21463,1.21432,1.2145,47899999.0
2005-01-04 14:14:00,1.21451,1.21454,1.2143,1.2143,102400001.0
2005-01-04 14:15:00,1.21432,1.21471,1.21432,1.21439,95600002.0
2005-01-04 14:16:00,1.21438,1.21471,1.21427,1.21468,139700004.0
2005-01-04 14:17:00,1.21478,1.21478,1.2147,1.2147,124499999.0
2005-01-04 14:18:00,1.2148,1.21504,1.2148,1.21484,67600001.0
2005-01-04 14:19:00,1.21492,1.21501,1.2147,1.21489,20800000.0
2005-01-04 14:20:00,1.21489,1.21511,1.21488,1.21508,92299999.0
2005-01-04 14:21:00,1.2151,1.21515,1.21505,1.2151,85700000.0
2005-01-04 14:22:00,1.21515,1.21527,1.21509,1.21509,216799998.0
2005-01-04 14:23:00,1.2153,1.2153,1.21515,1.21515,171100000.0
2005-01-04 14:24:00,1.21525,1.21525,1.21507,1.21507,217900004.0
2005-01-04 14:25:00,1.21507,1.21526,1.21507,1.21518,165100000.0
2005-01-04 14:26:00,1.21514,1.21529,1.21514,1.21526,66900001.0
2005-01-04 14:27:00,1.21575,1.21595,1.21554,1.21595,62400000.0
2005-01-04 14:28:00,1.21612,1.21625,1.21612,1.21625,92899999.0
2005-01-04 14:29:00,1.21632,1.21632,1.21616,1.21616,120099999.0
2005-01-04 14:30:00,1.21624,1.21624,1.21542,1.21555,63000000.0
2005-01-04 14:31:00,1.21576,1.21587,1.2157,1.21581,80400000.0
2005-01-04 14:32:00,1.21605,1.21616,1.21598,1.21599,91699998.0
2005-01-04 14:33:00,1.21592,1.21592,1.21575,1.21575,53600001.0
2005-01-04 14:34:00,1.2155,1.2155,1.21471,1.21506,65700000.0
2005-01-04 14:35:00,1.21478,1.21516,1.21478,1.21496,82300000.0
2005-01-04 14:36:00,1.21497,1.21499,1.21491,1.21493,40900000.0
2005-01-04 14:37:00,1.21488,1.21488,1.21479,1.21486,114800001.0
2005-01-04 14:38:00,1.21503,1.21539,1.21503,1.21538,132199999.0
2005-01-04 14:39:00,1.2156,1.21566,1.21539,1.21539,126699999.0
2005-01-04 14:40:00,1.2154,1.21555,1.2154,1.21555,56900000.0
2005-01-04 14:41:00,1.21545,1.21545,1.21527,1.21527,56100000.0
2005-01-04 14:42:00,1.21535,1.21549,1.21517,1.21517,89300000.0
2005-01-04 14:43:00,1.21516,1.21529,1.21516,1.21526,66000002.0
2005-01-04 14:44:00,1.21539,1.21539,1.21531,1.21531,59099998.0
2005-01-04 14:45:00,1.21523,1.21537,1.21523,1.21532,111800002.0
2005-01-04 14:46:00,1.21522,1.21522,1.21501,1.21505,64699998.0
2005-01-04 14:47:00,1.21506,1.21511,1.21495,1.21498,74899999.0
2005-01-04 14:48:00,1.21535,1.21539,1.21501,1.21509,117400001.0
2005-01-04 14:49:00,1.21499,1.21499,1.21485,1.21495,138099999.0
2005-01-04 14:50:00,1.21492,1.21502,1.2149,1.21494,54700000.0
2005-01-04 14:51:00,1.21486,1.21507,1.21486,1.21493,101899999.0
2005-01-04 14:52:00,1.21493,1.21497,1.21483,1.2149,100500000.0
2005-01-04 14:53:00,1.21498,1.2151,1.21494,1.21495,59900000.0
2005-01-04 14:54:00,1.21478,1.21497,1.21478,1.21492,130900003.0
2005-01-04 14:55:00,1.21494,1.21512,1.21485,1.21512,195900000.0
2005-01-04 14:56:00,1.2151,1.21519,1.21503,1.21503,119600000.0
2005-01-04 14:57:00,1.21505,1.21529,1.21505,1.21522,74800001.0
2005-01-04 14:58:00,1.21532,1.21564,1.21532,1.21556,82500002.0
2005-01-04 14:59:00,1.21577,1.21577,1.21552,1.2156,61800002.0
2005-01-04 15:00:00,1.21563,1.21563,1.21547,1.21552,61500001.0
2005-01-04 15:01:00,1.21545,1.21575,1.21541,1.21552,171700003.0
2005-01-04 15:02:00,1.21554,1.21577,1.21554,1.21572,114300002.0
2005-01-04 15:03:00,1.21555,1.21555,1.21514,1.21521,101400001.0
2005-01-04 15:04:00,1.21526,1.21538,1.21521,1.21531,161399999.0
2005-01-04 15:05:00,1.21521,1.21526,1.21505,1.21512,108900001.0
2005-01-04 15:06:00,1.2152,1.21523,1.21517,1.2152,67700000.0
2005-01-04 15:07:00,1.21518,1.2155,1.21512,1.21545,164000001.0
2005-01-04 15:08:00,1.21557,1.21564,1.21503,1.21503,32100000.0
2005-01-04 15:09:00,1.21564,1.21584,1.21559,1.21572,58500000.0
2005-01-04 15:10:00,1.21615,1.21629,1.21566,1.21585,92900001.0
2005-01-04 15:11:00,1.2163,1.21641,1.21597,1.21623,98400000.0
2005-01-04 15:12:00,1.21636,1.2165,1.21632,1.2164,157200004.0
2005-01-04 15:13:00,1.21634,1.21642,1.21617,1.21623,97600000.0
2005-01-04 15:14:00,1.21625,1.21629,1.2156,1.2156,51800000.0
2005-01-04 15:15:00,1.21577,1.21593,1.21549,1.21549,121800004.0
2005-01-04 15:16:00,1.21555,1.21555,1.21495,1.21495,93200002.0
2005-01-04 15:17:00,1.2151,1.2153,1.21502,1.21503,110800001.0
2005-01-04 15:18:00,1.21513,1.21536,1.21501,1.21536,124500002.0
2005-01-04 15:19:00,1.21525,1.21533,1.21504,1.21509,39900000.0
2005-01-04 15:20:00,1.2152,1.21522,1.21373,1.21373,100800004.0
2005-01-04 15:21:00,1.21406,1.21406,1.21271,1.213,105900000.0
2005-01-04 15:22:00,1.21365,1.21375,1.21339,1.21339,55300000.0
2005-01-04 15:23:00,1.2136,1.21376,1.21354,1.21354,81699999.0
2005-01-04 15:24:00,1.21357,1.21357,1.21337,1.21338,125200000.0
2005-01-04 15:25:00,1.21353,1.21376,1.21353,1.21361,42100000.0
2005-01-04 15:26:00,1.21379,1.21385,1.2135,1.2135,86400000.0
2005-01-04 15:27:00,1.21352,1.21352,1.21343,1.21343,61800001.0
2005-01-04 15:28:00,1.21365,1.21442,1.21365,1.21442,104300000.0
2005-01-04 15:29:00,1.21462,1.21485,1.21452,1.2148,78400002.0
2005-01-04 15:30:00,1.2148,1.2148,1.2143,1.2143,125800000.0
2005-01-04 15:31:00,1.21454,1.21454,1.21429,1.21436,151400000.0
2005-01-04 15:32:00,1.2146,1.21475,1.2143,1.2143,135400000.0
2005-01-04 15:33:00,1.21382,1.21382,1.21254,1.21285,83000001.0
2005-01-04 15:34:00,1.21323,1.21323,1.21253,1.21266,84900001.0
2005-01-04 15:35:00,1.2128,1.21289,1.21221,1.21238,68300000.0
2005-01-04 15:36:00,1.21238,1.2127,1.2123,1.21266,133300001.0
2005-01-04 15:37:00,1.21272,1.21272,1.21228,1.21244,81000000.0
2005-01-04 15:38:00,1.21237,1.21237,1.21169,1.21169,79100002.0
2005-01-04 15:39:00,1.21161,1.21161,1.21119,1.2113,176900002.0
2005-01-04 15:40:00,1.21153,1.2117,1.21146,1.21163,161799999.0
2005-01-04 15:41:00,1.21165,1.21168,1.2116,1.21163,73900000.0
2005-01-04 15:42:00,1.21146,1.2117,1.21133,1.2117,125199996.0
2005-01-04 15:43:00,1.21188,1.21217,1.21181,1.2119,72799999.0
2005-01-04 15:44:00,1.212,1.21219,1.212,1.21213,112400000.0
2005-01-04 15:45:00,1.21219,1.2123,1.21201,1.21224,69700001.0
2005-01-04 15:46:00,1.21229,1.21252,1.21229,1.21241,80300000.0
2005-01-04 15:47:00,1.2122,1.21253,1.21204,1.21238,56500000.0
2005-01-04 15:48:00,1.2124,1.21272,1.21222,1.21272,104299999.0
2005-01-04 15:49:00,1.21288,1.2129,1.2119,1.2119,162300000.0
2005-01-04 15:50:00,1.21236,1.21274,1.21236,1.21274,1700000.0
2005-01-04 15:51:00,1.2135,1.21374,1.2135,1.21361,83999998.0
2005-01-04 15:52:00,1.21354,1.21407,1.21354,1.21389,128200000.0
2005-01-04 15:53:00,1.21369,1.21369,1.21337,1.21344,94999999.0
2005-01-04 15:54:00,1.21372,1.21386,1.21372,1.21386,31100000.0
2005-01-04 15:55:00,1.21391,1.21394,1.21375,1.21375,119500002.0
2005-01-04 15:56:00,1.21346,1.21346,1.21303,1.21326,25800000.0
2005-01-04 15:57:00,1.21365,1.21365,1.21338,1.21338,183800000.0
2005-01-04 15:58:00,1.21354,1.21354,1.21339,1.21349,108599999.0
2005-01-04 15:59:00,1.21328,1.21328,1.21305,1.21305,54600000.0
2005-01-04 16:00:00,1.213,1.21336,1.213,1.21336,55600000.0
2005-01-04 16:01:00,1.21335,1.21346,1.21332,1.21344,103600001.0
2005-01-04 16:02:00,1.21337,1.21394,1.21332,1.21393,52000000.0
2005-01-04 16:03:00,1.21379,1.21379,1.21341,1.21341,15000000.0
2005-01-04 16:04:00,1.21329,1.21336,1.21318,1.21318,102500001.0
2005-01-04 16:05:00,1.21329,1.21361,1.21329,1.21352,82599999.0
2005-01-04 16:06:00,1.21364,1.21369,1.21352,1.21352,86000001.0
2005-01-04 16:07:00,1.21365,1.2138,1.2136,1.2136,103900002.0
2005-01-04 16:08:00,1.21367,1.21426,1.21367,1.21391,115199998.0
2005-01-04 16:09:00,1.21377,1.21382,1.21314,1.21314,69700001.0
2005-01-04 16:10:00,1.21288,1.21288,1.21247,1.21247,207299997.0
2005-01-04 16:11:00,1.21272,1.21278,1.21252,1.2126,80000001.0
2005-01-04 16:12:00,1.21292,1.21301,1.21276,1.21293,97100000.0
2005-01-04 16:13:00,1.21303,1.21303,1.21237,1.21239,163900002.0
2005-01-04 16:14:00,1.21238,1.21282,1.21231,1.2128,145499999.0
2005-01-04 16:15:00,1.21285,1.21302,1.21274,1.21289,105700001.0
2005-01-04 16:16:00,1.213,1.21314,1.21282,1.21301,116800001.0
2005-01-04 16:17:00,1.21301,1.21301,1.21284,1.21284,14400000.0
2005-01-04 16:18:00,1.21278,1.21282,1.21268,1.21282,30700000.0
2005-01-04 16:19:00,1.21295,1.21303,1.21295,1.213,87199997.0
2005-01-04 16:20:00,1.21293,1.21293,1.2127,1.21274,42300001.0
2005-01-04 16:21:00,1.21279,1.21281,1.21264,1.21268,151199996.0
2005-01-04 16:22:00,1.21266,1.21274,1.21261,1.21274,44500000.0
2005-01-04 16:23:00,1.21287,1.21287,1.21264,1.21265,137900000.0
2005-01-04 16:24:00,1.21283,1.21283,1.21272,1.21275,101900002.0
2005-01-04 16:25:00,1.21307,1.21316,1.21295,1.213,85900000.0
2005-01-04 16:26:00,1.21335,1.2134,1.21324,1.21336,159400000.0
2005-01-04 16:27:00,1.21349,1.21351,1.21342,1.21348,85500002.0
2005-01-04 16:28:00,1.21348,1.21358,1.21345,1.21358,113700002.0
2005-01-04 16:29:00,1.21359,1.21359,1.21349,1.21349,38299998.0
2005-01-04 16:30:00,1.21351,1.21352,1.21341,1.21348,118900000.0
2005-01-04 16:31:00,1.21365,1.21382,1.21359,1.21359,67200000.0
2005-01-04 16:32:00,1.21366,1.21366,1.2135,1.21351,95300001.0
2005-01-04 16:33:00,1.21357,1.21371,1.21353,1.21369,98399999.0
2005-01-04 16:34:00,1.21368,1.21368,1.21342,1.21342,113900000.0
2005-01-04 16:35:00,1.2136,1.2138,1.2136,1.21361,38300001.0
2005-01-04 16:36:00,1.21376,1.21376,1.2136,1.2136,78800002.0
2005-01-04 16:37:00,1.21389,1.21403,1.21389,1.214,193399998.0
2005-01-04 16:38:00,1.21437,1.21437,1.21399,1.21402,145700003.0
2005-01-04 16:39:00,1.21403,1.21404,1.21386,1.2139,45500000.0
2005-01-04 16:40:00,1.21386,1.21395,1.21386,1.21395,25100000.0
2005-01-04 16:41:00,1.21395,1.214,1.21393,1.21393,103700001.0
2005-01-04 16:42:00,1.21403,1.21403,1.2137,1.21389,47300000.0
2005-01-04 16:43:00,1.21402,1.2142,1.21402,1.2141,139100003.0
2005-01-04 16:44:00,1.21425,1.21425,1.21399,1.21409,49900000.0
2005-01-04 16:45:00,1.21428,1.21444,1.21428,1.21444,74299999.0
2005-01-04 16:46:00,1.21443,1.21443,1.21424,1.21425,99400003.0
2005-01-04 16:47:00,1.21427,1.21427,1.2142,1.21425,67500000.0
2005-01-04 16:48:00,1.21406,1.21413,1.21369,1.21413,146000001.0
2005-01-04 16:49:00,1.21415,1.21421,1.21407,1.21409,212899999.0
2005-01-04 16:50:00,1.21426,1.21457,1.21423,1.21448,90500000.0
2005-01-04 16:51:00,1.21473,1.21505,1.21473,1.21498,39100002.0
2005-01-04 16:52:00,1.21505,1.21516,1.21499,1.21514,188900000.0
2005-01-04 16:53:00,1.2151,1.2151,1.21472,1.21488,135800002.0
2005-01-04 16:54:00,1.21488,1.21492,1.21478,1.21492,126400000.0
2005-01-04 16:55:00,1.21498,1.21511,1.21493,1.21508,128799998.0
2005-01-04 16:56:00,1.21506,1.21516,1.21496,1.21516,89999998.0
2005-01-04 16:57:00,1.21511,1.21511,1.21499,1.215,89400003.0
2005-01-04 16:58:00,1.21488,1.21502,1.21478,1.21495,92499998.0
2005-01-04 16:59:00,1.21506,1.21506,1.21479,1.21479,61000000.0
2005-01-04 17:00:00,1.21487,1.21496,1.21432,1.21432,56299999.0
2005-01-04 17:01:00,1.2144,1.21474,1.21433,1.21461,156300002.0
2005-01-04 17:02:00,1.21492,1.21496,1.21482,1.21489,144899999.0
2005-01-04 17:03:00,1.21523,1.21546,1.21514,1.21514,132300000.0
2005-01-04 17:04:00,1.21527,1.21545,1.2152,1.21534,145800001.0
2005-01-04 17:05:00,1.21572,1.21574,1.21545,1.21556,92999999.0
2005-01-04 17:06:00,1.21558,1.21593,1.21556,1.21584,211900004.0
2005-01-04 17:07:00,1.21596,1.21603,1.21589,1.21594,137300002.0
2005-01-04 17:08:00,1.21614,1.2163,1.21599,1.21625,94100002.0
2005-01-04 17:09:00,1.21653,1.21673,1.21649,1.21649,151599999.0
2005-01-04 17:10:00,1.21643,1.21743,1.21643,1.2174,99700002.0
2005-01-04 17:11:00,1.21744,1.21754,1.21702,1.21702,59600000.0
2005-01-04 17:12:00,1.21709,1.21713,1.21696,1.21697,59400001.0
2005-01-04 17:13:00,1.21697,1.21697,1.21666,1.21676,106899999.0
2005-01-04 17:14:00,1.21681,1.21682,1.21661,1.2167,148800001.0
2005-01-04 17:15:00,1.217,1.21787,1.217,1.21786,69500000.0
2005-01-04 17:16:00,1.2182,1.21842,1.21812,1.21831,152299999.0
2005-01-04 17:17:00,1.21863,1.21909,1.21852,1.21882,123700000.0
2005-01-04 17:18:00,1.21915,1.21915,1.21894,1.21894,69900002.0
2005-01-04 17:19:00,1.21907,1.21907,1.21877,1.21894,102600000.0
2005-01-04 17:20:00,1.21953,1.2201,1.21928,1.2201,174400000.0
2005-01-04 17:21:00,1.22044,1.22045,1.21941,1.21978,116800002.0
2005-01-04 17:22:00,1.21978,1.22026,1.21969,1.22026,116100001.0
2005-01-04 17:23:00,1.22055,1.2206,1.22017,1.22038,100599999.0
2005-01-04 17:24:00,1.221,1.22124,1.22073,1.22073,66699999.0
2005-01-04 17:25:00,1.22104,1.22119,1.22089,1.22114,54400001.0
2005-01-04 17:26:00,1.22118,1.22119,1.22099,1.22099,133399998.0
2005-01-04 17:27:00,1.22168,1.22216,1.22153,1.22153,113999999.0
2005-01-04 17:28:00,1.22153,1.2217,1.22141,1.2217,186699998.0
2005-01-04 17:29:00,1.22206,1.22224,1.22191,1.22195,78300000.0
2005-01-04 17:30:00,1.22188,1.22223,1.22184,1.22211,112599998.0
2005-01-04 17:31:00,1.22213,1.2223,1.22204,1.22207,85299998.0
2005-01-04 17:32:00,1.22209,1.22209,1.22177,1.22181,130300003.0
2005-01-04 17:33:00,1.22192,1.22194,1.22171,1.22171,66200001.0
2005-01-04 17:34:00,1.22194,1.22194,1.22142,1.22142,85399999.0
2005-01-04 17:35:00,1.22142,1.22166,1.22098,1.22098,171400003.0
2005-01-04 17:36:00,1.2207,1.22086,1.22048,1.22081,86300000.0
2005-01-04 17:37:00,1.22075,1.2208,1.22054,1.22077,60099999.0
2005-01-04 17:38:00,1.22068,1.22079,1.22045,1.22045,84000000.0
2005-01-04 17:39:00,1.22038,1.22056,1.22034,1.22056,58900000.0
2005-01-04 17:40:00,1.22061,1.22068,1.22055,1.2206,111300001.0
2005-01-04 17:41:00,1.22068,1.22108,1.2206,1.22108,93299999.0
2005-01-04 17:42:00,1.22105,1.22138,1.22104,1.22135,130200000.0
2005-01-04 17:43:00,1.22117,1.22117,1.22074,1.22074,33500000.0
2005-01-04 17:44:00,1.22058,1.22116,1.22058,1.2211,95300001.0
2005-01-04 17:45:00,1.22107,1.22126,1.22077,1.22121,148900002.0
2005-01-04 17:46:00,1.22132,1.22132,1.22109,1.22109,45499999.0
2005-01-04 17:47:00,1.22139,1.22139,1.22107,1.22127,176100000.0
2005-01-04 17:48:00,1.22173,1.22173,1.2214,1.22163,75700001.0
2005-01-04 17:49:00,1.22173,1.22264,1.22166,1.22264,100000000.0
2005-01-04 17:50:00,1.22313,1.22333,1.22294,1.22305,90200001.0
2005-01-04 17:51:00,1.22312,1.22314,1.22278,1.22298,193399999.0
2005-01-04 17:52:00,1.223,1.22308,1.22286,1.22299,70800001.0
2005-01-04 17:53:00,1.22304,1.22317,1.2228,1.22284,155000001.0
2005-01-04 17:54:00,1.22285,1.22333,1.22282,1.22333,77200002.0
2005-01-04 17:55:00,1.22331,1.22331,1.22288,1.22325,68000001.0
2005-01-04 17:56:00,1.22352,1.2241,1.22352,1.2239,87400001.0
2005-01-04 17:57:00,1.22405,1.22405,1.22337,1.22337,145400002.0
2005-01-04 17:58:00,1.22364,1.22387,1.22359,1.22383,96400000.0
2005-01-04 17:59:00,1.22382,1.22396,1.22333,1.22333,54999998.0
2005-01-04 18:00:00,1.2237,1.22385,1.22341,1.22383,156100002.0
2005-01-04 18:01:00,1.22382,1.2243,1.22358,1.22406,544299996.0
2005-01-04 18:02:00,1.22439,1.22449,1.22407,1.22428,840300003.0
2005-01-04 18:03:00,1.2241,1.22415,1.22355,1.22359,571200003.0
2005-01-04 18:04:00,1.22377,1.22386,1.22324,1.22381,717500001.0
2005-01-04 18:05:00,1.22388,1.22392,1.22367,1.22377,955100002.0
2005-01-04 18:06:00,1.2239,1.22394,1.22365,1.22365,566900007.0
2005-01-04 18:07:00,1.2237,1.22386,1.22344,1.22344,1295500004.0
2005-01-04 18:08:00,1.2236,1.22394,1.22334,1.22383,1005900007.0
2005-01-04 18:09:00,1.22375,1.22375,1.22344,1.22352,546099999.0
2005-01-04 18:10:00,1.22361,1.22373,1.22348,1.22348,670100001.0
2005-01-04 18:11:00,1.22363,1.22377,1.22338,1.22366,698600002.0
2005-01-04 18:12:00,1.2237,1.22376,1.22326,1.22326,84600001.0
2005-01-04 18:13:00,1.22347,1.22353,1.22331,1.22353,299399999.0
2005-01-04 18:14:00,1.22348,1.22348,1.22284,1.22318,473599999.0
2005-01-04 18:15:00,1.2231,1.22321,1.22297,1.22313,718300004.0
2005-01-04 18:16:00,1.2232,1.22325,1.22276,1.22302,368800004.0
2005-01-04 18:17:00,1.22306,1.22307,1.2224,1.2224,690900002.0
2005-01-04 18:18:00,1.22223,1.22243,1.22128,1.22128,527200002.0
2005-01-04 18:19:00,1.2217,1.2217,1.22135,1.22136,150500000.0
2005-01-04 18:20:00,1.22159,1.22231,1.22144,1.22185,728900004.0
2005-01-04 18:21:00,1.22217,1.22217,1.22179,1.22187,187900001.0
2005-01-04 18:22:00,1.22198,1.22251,1.22188,1.22219,244000003.0
2005-01-04 18:23:00,1.22261,1.22261,1.22198,1.22228,389300003.0
2005-01-04 18:24:00,1.22232,1.22244,1.22219,1.22242,538400000.0
2005-01-04 18:25:00,1.22238,1.2224,1.22211,1.2224,553199999.0
2005-01-04 18:26:00,1.22248,1.22261,1.22223,1.2225,939200007.0
2005-01-04 18:27:00,1.22285,1.2231,1.22276,1.22295,619000005.0
2005-01-04 18:28:00,1.22307,1.22311,1.22291,1.22302,341400001.0
2005-01-04 18:29:00,1.22307,1.22341,1.22307,1.22338,328399999.0
2005-01-04 18:30:00,1.2235,1.22352,1.22318,1.22337,773000001.0
2005-01-04 18:31:00,1.22353,1.2238,1.22344,1.2238,622000006.0
2005-01-04 18:32:00,1.22391,1.22475,1.22381,1.22456,437899999.0
2005-01-04 18:33:00,1.22472,1.22472,1.224,1.22407,404299998.0
2005-01-04 18:34:00,1.22429,1.22468,1.22394,1.22445,365100000.0
2005-01-04 18:35:00,1.22493,1.22495,1.22437,1.22451,547100003.0
2005-01-04 18:36:00,1.22461,1.2249,1.22439,1.22463,547100001.0
2005-01-04 18:37:00,1.22473,1.22473,1.22392,1.22392,61600001.0
2005-01-04 18:38:00,1.22388,1.22388,1.22279,1.22313,199700000.0
2005-01-04 18:39:00,1.22305,1.22305,1.22259,1.22271,210500001.0
2005-01-04 18:40:00,1.22288,1.22291,1.22272,1.22272,654699993.0
2005-01-04 18:41:00,1.22295,1.22311,1.22287,1.22304,248400001.0
2005-01-04 18:42:00,1.22311,1.22329,1.22302,1.22322,560600003.0
2005-01-04 18:43:00,1.2234,1.2234,1.22291,1.22326,501900005.0
2005-01-04 18:44:00,1.22338,1.22338,1.22313,1.22313,234700000.0
2005-01-04 18:45:00,1.22326,1.22326,1.22252,1.22253,459099995.0
2005-01-04 18:46:00,1.22253,1.22268,1.22253,1.22268,263800001.0
2005-01-04 18:47:00,1.22273,1.22288,1.22267,1.22288,131800002.0
2005-01-04 18:48:00,1.22297,1.22298,1.22276,1.22278,126199999.0
2005-01-04 18:49:00,1.22287,1.22307,1.22287,1.22293,82999998.0
2005-01-04 18:50:00,1.22309,1.22336,1.22294,1.22336,66000000.0
2005-01-04 18:51:00,1.22338,1.22374,1.22336,1.2236,158500001.0
2005-01-04 18:52:00,1.22371,1.22429,1.22371,1.22425,114199998.0
2005-01-04 18:53:00,1.22455,1.22494,1.22448,1.22472,525500001.0
2005-01-04 18:54:00,1.22538,1.22559,1.22512,1.22536,157899999.0
2005-01-04 18:55:00,1.22535,1.22565,1.22526,1.22532,474599998.0
2005-01-04 18:56:00,1.22528,1.22528,1.22464,1.22464,155299997.0
2005-01-04 18:57:00,1.22493,1.22526,1.22485,1.22485,332100002.0
2005-01-04 18:58:00,1.22485,1.22485,1.22379,1.2241,117000000.0
2005-01-04 18:59:00,1.22428,1.22448,1.22424,1.22425,645800002.0
2005-01-04 19:00:00,1.22447,1.22468,1.22441,1.22455,365900002.0
2005-01-04 19:01:00,1.22472,1.22472,1.22449,1.22449,80500001.0
2005-01-04 19:02:00,1.22482,1.22497,1.2246,1.22497,259100000.0
2005-01-04 19:03:00,1.22502,1.22529,1.22488,1.22495,404200000.0
2005-01-04 19:04:00,1.22516,1.22528,1.2246,1.2246,178299998.0
2005-01-04 19:05:00,1.2249,1.22491,1.22464,1.22478,383799998.0
2005-01-04 19:06:00,1.22479,1.22492,1.22479,1.22492,289300002.0
2005-01-04 19:07:00,1.22493,1.22493,1.22468,1.22478,111999999.0
2005-01-04 19:08:00,1.22488,1.22534,1.22454,1.2251,457300002.0
2005-01-04 19:09:00,1.22515,1.22515,1.22477,1.22477,608600004.0
2005-01-04 19:10:00,1.22484,1.22498,1.22484,1.22493,151400002.0
2005-01-04 19:11:00,1.22495,1.225,1.2248,1.2248,394799998.0
2005-01-04 19:12:00,1.22507,1.22513,1.22503,1.22505,239700000.0
2005-01-04 19:13:00,1.22495,1.22495,1.22447,1.22447,126200002.0
2005-01-04 19:14:00,1.22442,1.22459,1.22429,1.22445,402400005.0
2005-01-04 19:15:00,1.22437,1.22443,1.22384,1.22443,514299995.0
2005-01-04 19:16:00,1.2244,1.2244,1.22386,1.22416,238100002.0
2005-01-04 19:17:00,1.22433,1.22433,1.22342,1.22359,232600002.0
2005-01-04 19:18:00,1.22372,1.22402,1.22354,1.22384,488499996.0
2005-01-04 19:19:00,1.22364,1.22387,1.22359,1.22387,122600000.0
2005-01-04 19:20:00,1.22386,1.22386,1.22366,1.2238,167400001.0
2005-01-04 19:21:00,1.22382,1.22387,1.22351,1.22359,227500000.0
2005-01-04 19:22:00,1.2238,1.22384,1.22356,1.22356,336099995.0
2005-01-04 19:23:00,1.2239,1.22407,1.22363,1.22392,110499999.0
2005-01-04 19:24:00,1.22418,1.22442,1.22402,1.22442,94800002.0
2005-01-04 19:25:00,1.22451,1.22451,1.22428,1.22432,187600001.0
2005-01-04 19:26:00,1.22432,1.22432,1.22373,1.22387,132300001.0
2005-01-04 19:27:00,1.22398,1.22428,1.22386,1.22402,384600003.0
2005-01-04 19:28:00,1.22428,1.22429,1.22394,1.22394,146600001.0
2005-01-04 19:29:00,1.22406,1.22406,1.22396,1.22406,99300000.0
2005-01-04 19:30:00,1.22409,1.22409,1.22369,1.22389,156399999.0
2005-01-04 19:31:00,1.22392,1.22392,1.22301,1.22301,54600000.0
2005-01-04 19:32:00,1.22297,1.22301,1.22111,1.22123,107000000.0
2005-01-04 19:33:00,1.22061,1.22121,1.21955,1.21964,336400000.0
2005-01-04 19:34:00,1.2199,1.21997,1.21916,1.21916,104199999.0
2005-01-04 19:35:00,1.2194,1.21952,1.21898,1.21906,102099999.0
2005-01-04 19:36:00,1.21933,1.21933,1.21839,1.21842,172100001.0
2005-01-04 19:37:00,1.2187,1.21943,1.21853,1.21905,462200000.0
2005-01-04 19:38:00,1.21922,1.21966,1.21883,1.21925,157199999.0
2005-01-04 19:39:00,1.21935,1.21969,1.21927,1.21929,386700001.0
2005-01-04 19:40:00,1.2195,1.21997,1.21925,1.21997,233400004.0
2005-01-04 19:41:00,1.22004,1.22004,1.21915,1.21975,219900001.0
2005-01-04 19:42:00,1.21983,1.22031,1.21924,1.21924,80700000.0
2005-01-04 19:43:00,1.2195,1.21963,1.21921,1.21963,172799999.0
2005-01-04 19:44:00,1.21977,1.21984,1.21959,1.21959,12100000.0
2005-01-04 19:45:00,1.21982,1.21986,1.21966,1.21966,134399998.0
2005-01-04 19:46:00,1.22012,1.22024,1.21978,1.22014,143600003.0
2005-01-04 19:47:00,1.22037,1.2204,1.22015,1.22023,134400000.0
2005-01-04 19:48:00,1.22024,1.22029,1.22002,1.22015,89400000.0
2005-01-04 19:49:00,1.22011,1.22011,1.21974,1.2199,232800001.0
2005-01-04 19:50:00,1.22012,1.22027,1.21992,1.21992,59900001.0
2005-01-04 19:51:00,1.22007,1.22062,1.22,1.22043,68090001.0
2005-01-04 19:52:00,1.22052,1.22118,1.22052,1.22109,154400004.0
2005-01-04 19:53:00,1.22087,1.22129,1.22087,1.22104,120600001.0
2005-01-04 19:54:00,1.22082,1.2209,1.22061,1.22072,62300000.0
2005-01-04 19:55:00,1.22092,1.22092,1.22067,1.22072,82200001.0
2005-01-04 19:56:00,1.22089,1.22098,1.2207,1.22085,217099999.0
2005-01-04 19:57:00,1.221,1.221,1.22082,1.22098,186199999.0
2005-01-04 19:58:00,1.22085,1.2209,1.22062,1.22062,61400001.0
2005-01-04 19:59:00,1.22057,1.22074,1.22055,1.22057,144599999.0
2005-01-04 20:00:00,1.22065,1.22068,1.21994,1.21994,90500001.0
2005-01-04 20:01:00,1.22028,1.22037,1.22013,1.22019,102800001.0
2005-01-04 20:02:00,1.22014,1.22014,1.2198,1.21983,86300000.0
2005-01-04 20:03:00,1.21992,1.22015,1.21992,1.22003,618299996.0
2005-01-04 20:04:00,1.22019,1.22019,1.22002,1.22014,174200000.0
2005-01-04 20:05:00,1.22017,1.2203,1.22006,1.22006,131400001.0
2005-01-04 20:06:00,1.22027,1.22027,1.22014,1.22027,76999999.0
2005-01-04 20:07:00,1.2203,1.22057,1.22027,1.22027,300600003.0
2005-01-04 20:08:00,1.22064,1.22073,1.22054,1.22073,289000003.0
2005-01-04 20:09:00,1.2207,1.22107,1.22065,1.22091,265700000.0
2005-01-04 20:10:00,1.22105,1.22123,1.22094,1.2212,94799998.0
2005-01-04 20:11:00,1.2212,1.22126,1.22115,1.2212,255600003.0
2005-01-04 20:12:00,1.2212,1.22125,1.22105,1.22125,609900004.0
2005-01-04 20:13:00,1.22148,1.22148,1.22124,1.2213,257000006.0
2005-01-04 20:14:00,1.22127,1.22138,1.22127,1.22138,171200003.0
2005-01-04 20:15:00,1.2214,1.2214,1.22107,1.22107,516899997.0
2005-01-04 20:16:00,1.2211,1.22115,1.22105,1.22107,548100003.0
2005-01-04 20:17:00,1.22107,1.22118,1.22103,1.22115,232999999.0
2005-01-04 20:18:00,1.22114,1.22114,1.22095,1.22095,148000001.0
2005-01-04 20:19:00,1.22081,1.22093,1.22072,1.22093,72399998.0
2005-01-04 20:20:00,1.22081,1.22095,1.22063,1.22063,328199998.0
2005-01-04 20:21:00,1.22065,1.22101,1.22001,1.22101,343700003.0
2005-01-04 20:22:00,1.22088,1.22118,1.22088,1.22118,380399996.0
2005-01-04 20:23:00,1.22122,1.22126,1.2211,1.2211,622500002.0
2005-01-04 20:24:00,1.22113,1.22124,1.22113,1.22123,320700000.0
2005-01-04 20:25:00,1.22132,1.22132,1.22052,1.2209,134300000.0
2005-01-04 20:26:00,1.2208,1.22107,1.2208,1.22087,140000000.0
2005-01-04 20:27:00,1.22083,1.22098,1.22076,1.22098,335799996.0
2005-01-04 20:28:00,1.22078,1.22106,1.22078,1.22087,645500000.0
2005-01-04 20:29:00,1.22067,1.221,1.21994,1.22076,299700001.0
2005-01-04 20:30:00,1.22037,1.22099,1.2199,1.22099,147000000.0
2005-01-04 20:31:00,1.22116,1.22116,1.22022,1.22086,513200005.0
2005-01-04 20:32:00,1.22085,1.22153,1.22085,1.22113,346500001.0
2005-01-04 20:33:00,1.22118,1.22123,1.22044,1.22082,222399998.0
2005-01-04 20:34:00,1.22082,1.22082,1.22007,1.22081,32000000.0
2005-01-04 20:35:00,1.221,1.22104,1.2206,1.22087,121799999.0
2005-01-04 20:36:00,1.22074,1.22099,1.22052,1.22099,322899998.0
2005-01-04 20:37:00,1.22074,1.22105,1.22074,1.22087,251700003.0
2005-01-04 20:38:00,1.22119,1.22138,1.22101,1.2212,329999997.0
2005-01-04 20:39:00,1.22095,1.22112,1.22095,1.22099,372600000.0
2005-01-04 20:40:00,1.221,1.22111,1.22088,1.22088,407700003.0
2005-01-04 20:41:00,1.22096,1.22126,1.22086,1.22102,527299999.0
2005-01-04 20:42:00,1.22078,1.22122,1.22078,1.22122,350899999.0
2005-01-04 20:43:00,1.22126,1.22135,1.22112,1.22118,114399999.0
2005-01-04 20:44:00,1.22157,1.22159,1.22128,1.22128,52600000.0
2005-01-04 20:45:00,1.22127,1.22148,1.22127,1.22148,208300000.0
2005-01-04 20:46:00,1.22152,1.22152,1.22138,1.2214,287900000.0
2005-01-04 20:47:00,1.22138,1.22159,1.22138,1.2215,193299999.0
2005-01-04 20:48:00,1.22155,1.22155,1.2215,1.22155,90400001.0
2005-01-04 20:49:00,1.22155,1.22158,1.22145,1.22155,334800004.0
2005-01-04 20:50:00,1.22148,1.22153,1.22135,1.22146,245500001.0
2005-01-04 20:51:00,1.22159,1.22159,1.22135,1.22135,42800000.0
2005-01-04 20:52:00,1.22138,1.22161,1.22138,1.22161,25400000.0
2005-01-04 20:53:00,1.22159,1.2217,1.22138,1.22138,250899999.0
2005-01-04 20:54:00,1.22144,1.22157,1.22141,1.22153,542300009.0
2005-01-04 20:55:00,1.2216,1.2216,1.22133,1.22158,219999998.0
2005-01-04 20:56:00,1.22158,1.2216,1.22148,1.2216,705200003.0
2005-01-04 20:57:00,1.2216,1.2217,1.22145,1.22145,445999996.0
2005-01-04 20:58:00,1.22178,1.2221,1.22163,1.2218,422200004.0
2005-01-04 20:59:00,1.22179,1.2221,1.22176,1.22195,374100001.0
2005-01-04 21:00:00,1.22184,1.22198,1.21995,1.22177,901599998.0
2005-01-04 21:01:00,1.22214,1.22214,1.22185,1.22185,438800003.0
2005-01-04 21:02:00,1.22187,1.22233,1.2218,1.2218,80899999.0
2005-01-04 21:03:00,1.22263,1.22263,1.22216,1.22218,435199998.0
2005-01-04 21:04:00,1.22257,1.22273,1.22232,1.22273,628400000.0
2005-01-04 21:05:00,1.22268,1.22268,1.2223,1.2223,835099995.0
2005-01-04 21:06:00,1.22235,1.22261,1.22233,1.22233,136499998.0
2005-01-04 21:07:00,1.22238,1.2226,1.22229,1.22229,628200000.0
2005-01-04 21:08:00,1.22267,1.22301,1.22241,1.22288,179299998.0
2005-01-04 21:09:00,1.22308,1.22335,1.223,1.22316,107600002.0
2005-01-04 21:10:00,1.22337,1.22337,1.22256,1.22292,366199998.0
2005-01-04 21:11:00,1.22288,1.22291,1.2225,1.2225,390100004.0
2005-01-04 21:12:00,1.22278,1.22278,1.22233,1.2224,509100000.0
2005-01-04 21:13:00,1.22267,1.22276,1.22243,1.22276,357900002.0
2005-01-04 21:14:00,1.22296,1.22306,1.22262,1.22294,360900000.0
2005-01-04 21:15:00,1.2231,1.22342,1.22306,1.22325,81400003.0
2005-01-04 21:16:00,1.22319,1.22357,1.22319,1.22341,143899999.0
2005-01-04 21:17:00,1.22363,1.22396,1.22349,1.22396,128100000.0
2005-01-04 21:18:00,1.2239,1.22392,1.22314,1.2236,69999999.0
2005-01-04 21:19:00,1.22407,1.22407,1.22378,1.22385,119200000.0
2005-01-04 21:20:00,1.22355,1.22381,1.22344,1.2238,134100001.0
2005-01-04 21:21:00,1.22382,1.22384,1.22347,1.22347,11200000.0
2005-01-04 21:22:00,1.22348,1.22348,1.22311,1.22311,103500003.0
2005-01-04 21:23:00,1.22338,1.22343,1.22316,1.22343,96399999.0
2005-01-04 21:24:00,1.22346,1.22346,1.22315,1.22315,108699998.0
2005-01-04 21:25:00,1.22324,1.22333,1.22311,1.22311,80400002.0
2005-01-04 21:26:00,1.22312,1.22331,1.22307,1.22307,89200001.0
2005-01-04 21:27:00,1.22338,1.22338,1.22304,1.22309,164400002.0
2005-01-04 21:28:00,1.22317,1.22339,1.22317,1.22337,286699995.0
2005-01-04 21:29:00,1.22336,1.22336,1.22308,1.2232,134000003.0
2005-01-04 21:30:00,1.2235,1.22386,1.22346,1.22386,64099999.0
2005-01-04 21:31:00,1.22394,1.22419,1.22394,1.22401,108500001.0
2005-01-04 21:32:00,1.22438,1.22473,1.22406,1.22438,235500003.0
2005-01-04 21:33:00,1.22497,1.22497,1.22456,1.22472,180499999.0
2005-01-04 21:34:00,1.22522,1.22524,1.22497,1.22512,70700002.0
2005-01-04 21:35:00,1.22528,1.22537,1.22524,1.22537,113500000.0
2005-01-04 21:36:00,1.22544,1.22557,1.22534,1.22534,49200000.0
2005-01-04 21:37:00,1.22544,1.22553,1.22544,1.22551,82699998.0
2005-01-04 21:38:00,1.22548,1.22556,1.22527,1.22527,122199997.0
2005-01-04 21:39:00,1.22521,1.22526,1.22446,1.22507,375700003.0
2005-01-04 21:40:00,1.22526,1.22533,1.22507,1.22509,289999999.0
2005-01-04 21:41:00,1.22528,1.2255,1.22515,1.2255,132289999.0
2005-01-04 21:42:00,1.22545,1.22557,1.22496,1.22496,53400000.0
2005-01-04 21:43:00,1.22537,1.22594,1.22494,1.22594,101599999.0
2005-01-04 21:44:00,1.22617,1.22628,1.22614,1.22614,99700000.0
2005-01-04 21:45:00,1.2264,1.22665,1.22629,1.22644,123400000.0
2005-01-04 21:46:00,1.22655,1.22655,1.22566,1.22566,218400002.0
2005-01-04 21:47:00,1.22562,1.22593,1.22499,1.2255,176100001.0
2005-01-04 21:48:00,1.22578,1.22578,1.22414,1.22414,121000003.0
2005-01-04 21:49:00,1.22463,1.22463,1.22427,1.22446,100200001.0
2005-01-04 21:50:00,1.2245,1.22457,1.22413,1.22413,84700000.0
2005-01-04 21:51:00,1.22402,1.22407,1.22385,1.22385,172799999.0
2005-01-04 21:52:00,1.22377,1.22387,1.22349,1.22349,83400000.0
2005-01-04 21:53:00,1.22327,1.2234,1.22286,1.22324,158300000.0
2005-01-04 21:54:00,1.22335,1.22335,1.2229,1.2229,184500002.0
2005-01-04 21:55:00,1.22301,1.22301,1.22281,1.22286,49200000.0
2005-01-04 21:56:00,1.22282,1.22282,1.22253,1.22259,107100000.0
2005-01-04 21:57:00,1.22283,1.22291,1.2227,1.2228,74399998.0
2005-01-04 21:58:00,1.22287,1.22294,1.2228,1.2228,33300000.0
2005-01-04 21:59:00,1.22282,1.22284,1.22267,1.22272,106699999.0
2005-01-04 22:00:00,1.22265,1.22265,1.22235,1.22235,278200000.0
2005-01-04 22:01:00,1.22242,1.22252,1.22238,1.22244,115900000.0
2005-01-04 22:02:00,1.22256,1.22271,1.22254,1.22255,370299997.0
2005-01-04 22:03:00,1.22267,1.22285,1.22262,1.22264,128799998.0
2005-01-04 22:04:00,1.22282,1.22282,1.22267,1.2227,111999998.0
2005-01-04 22:05:00,1.22265,1.22265,1.22255,1.22255,105899998.0
2005-01-04 22:06:00,1.22253,1.22275,1.22243,1.22262,210200002.0
2005-01-04 22:07:00,1.2227,1.2227,1.22252,1.22252,170000002.0
2005-01-04 22:08:00,1.2225,1.22277,1.2225,1.22266,110299999.0
2005-01-04 22:09:00,1.22281,1.22282,1.22242,1.22242,168000002.0
2005-01-04 22:10:00,1.22254,1.22264,1.22249,1.22261,60300000.0
2005-01-04 22:11:00,1.22265,1.22272,1.22244,1.22257,98100000.0
2005-01-04 22:12:00,1.22261,1.22272,1.22253,1.22253,129700000.0
2005-01-04 22:13:00,1.22258,1.22277,1.22255,1.22269,149500000.0
2005-01-04 22:14:00,1.22319,1.22333,1.22292,1.22292,74300000.0
2005-01-04 22:15:00,1.22297,1.22297,1.2229,1.22295,149899999.0
2005-01-04 22:16:00,1.22295,1.22298,1.2229,1.22298,92900000.0
2005-01-04 22:17:00,1.22275,1.22275,1.22236,1.22245,59800000.0
2005-01-04 22:18:00,1.22252,1.22273,1.22252,1.22269,143599996.0
2005-01-04 22:19:00,1.22277,1.22282,1.22244,1.22248,52800000.0
2005-01-04 22:20:00,1.22246,1.22246,1.22236,1.22243,69200001.0
2005-01-04 22:21:00,1.22245,1.22245,1.22235,1.22235,253800002.0
2005-01-04 22:22:00,1.22233,1.22253,1.2223,1.22246,144099999.0
2005-01-04 22:23:00,1.22248,1.22257,1.22244,1.22257,174300000.0
2005-01-04 22:24:00,1.2226,1.22265,1.2226,1.22265,195699999.0
2005-01-04 22:25:00,1.2226,1.22261,1.22249,1.22249,146900002.0
2005-01-04 22:26:00,1.22249,1.22249,1.22246,1.22246,34299999.0
2005-01-04 22:27:00,1.22248,1.22251,1.22233,1.22233,378300000.0
2005-01-04 22:28:00,1.22229,1.22242,1.22229,1.2224,66499999.0
2005-01-04 22:29:00,1.22241,1.22258,1.22237,1.22237,164100001.0
2005-01-04 22:30:00,1.22246,1.22273,1.22246,1.22267,65400000.0
2005-01-04 22:31:00,1.22272,1.22285,1.22272,1.22274,103600002.0
2005-01-04 22:32:00,1.22282,1.22285,1.22243,1.22243,111200001.0
2005-01-04 22:33:00,1.22245,1.22278,1.22245,1.22249,154900000.0
2005-01-04 22:34:00,1.22255,1.22274,1.22244,1.22268,247300001.0
2005-01-04 22:35:00,1.22278,1.22291,1.22278,1.22287,91199999.0
2005-01-04 22:36:00,1.2229,1.2229,1.22285,1.22285,47400000.0
2005-01-04 22:37:00,1.22285,1.2229,1.2228,1.2228,131000000.0
2005-01-04 22:38:00,1.22285,1.22295,1.22285,1.2229,106800001.0
2005-01-04 22:39:00,1.22293,1.22293,1.2226,1.2226,178899999.0
2005-01-04 22:40:00,1.22279,1.22283,1.22249,1.22249,54800000.0
2005-01-04 22:41:00,1.22249,1.22249,1.22193,1.22217,101800001.0
2005-01-04 22:42:00,1.22216,1.22236,1.22209,1.2223,223000001.0
2005-01-04 22:43:00,1.22237,1.22253,1.22234,1.22243,287800002.0
2005-01-04 22:44:00,1.22238,1.22247,1.22218,1.22227,133199999.0
2005-01-04 22:45:00,1.22231,1.22254,1.22231,1.22242,183900003.0
2005-01-04 22:46:00,1.22244,1.22249,1.22238,1.22238,26300000.0
2005-01-04 22:47:00,1.22249,1.22253,1.22232,1.22253,57600000.0
2005-01-04 22:48:00,1.22256,1.22256,1.22229,1.22229,142000001.0
2005-01-04 22:49:00,1.22236,1.22243,1.22236,1.22237,47500000.0
2005-01-04 22:50:00,1.22243,1.22253,1.22243,1.22244,95399998.0
2005-01-04 22:51:00,1.22232,1.22232,1.22191,1.22214,63700000.0
2005-01-04 22:52:00,1.22214,1.22223,1.22189,1.22208,85300000.0
2005-01-04 22:53:00,1.22219,1.22234,1.22218,1.22219,199699999.0
2005-01-04 22:54:00,1.22217,1.22235,1.22217,1.22218,180099997.0
2005-01-04 22:55:00,1.22225,1.22248,1.22225,1.22234,305999999.0
2005-01-04 22:56:00,1.22229,1.22238,1.22223,1.22238,61999999.0
2005-01-04 22:57:00,1.22227,1.22235,1.22213,1.22213,213099996.0
2005-01-04 22:58:00,1.22229,1.22255,1.22229,1.22244,152299997.0
2005-01-04 22:59:00,1.22259,1.22259,1.22209,1.22223,62599999.0
2005-01-04 23:00:00,1.22217,1.22254,1.22217,1.22245,99699998.0
2005-01-04 23:01:00,1.22252,1.22257,1.22214,1.22214,40700000.0
2005-01-04 23:02:00,1.22247,1.22247,1.22232,1.22232,52600001.0
2005-01-04 23:03:00,1.22248,1.22255,1.22239,1.22242,171599998.0
2005-01-04 23:04:00,1.22243,1.22243,1.22228,1.22228,39299999.0
2005-01-04 23:05:00,1.22231,1.22231,1.22188,1.22225,94800001.0
2005-01-04 23:06:00,1.22234,1.22245,1.22218,1.22238,181700000.0
2005-01-04 23:07:00,1.22245,1.22269,1.22224,1.22269,64400000.0
2005-01-04 23:08:00,1.2228,1.2228,1.22253,1.22253,154699996.0
2005-01-04 23:09:00,1.2227,1.2227,1.22244,1.22257,116899998.0
2005-01-04 23:10:00,1.22238,1.22238,1.22214,1.2222,64099999.0
2005-01-04 23:11:00,1.2216,1.2216,1.22048,1.221,69800001.0
2005-01-04 23:12:00,1.22137,1.2219,1.22137,1.2219,51499999.0
2005-01-04 23:13:00,1.22205,1.22205,1.22191,1.22204,99200001.0
2005-01-04 23:14:00,1.222,1.22213,1.22191,1.22203,111300001.0
2005-01-04 23:15:00,1.22212,1.22215,1.22203,1.22203,59900000.0
2005-01-04 23:16:00,1.22208,1.22215,1.22199,1.22215,86200000.0
2005-01-04 23:17:00,1.22213,1.22213,1.22198,1.22198,121300000.0
2005-01-04 23:18:00,1.22205,1.22215,1.22205,1.22215,39800001.0
2005-01-04 23:19:00,1.2222,1.2222,1.2222,1.2222,12800000.0
2005-01-04 23:20:00,1.22215,1.22215,1.22215,1.22215,800000.0
2005-01-04 23:21:00,1.22222,1.22227,1.22222,1.22227,45600000.0
2005-01-04 23:22:00,1.22233,1.22246,1.2222,1.22232,113399998.0
2005-01-04 23:23:00,1.22234,1.22249,1.22227,1.22227,111600000.0
2005-01-04 23:24:00,1.2224,1.2224,1.22227,1.22236,58200000.0
2005-01-04 23:25:00,1.22244,1.22244,1.22223,1.22225,142400002.0
2005-01-04 23:26:00,1.22219,1.22219,1.22203,1.22205,64500001.0
2005-01-04 23:27:00,1.22203,1.22228,1.22203,1.22223,83600000.0
2005-01-04 23:28:00,1.22228,1.22231,1.22218,1.22218,160199999.0
2005-01-04 23:29:00,1.22223,1.22237,1.22216,1.22233,183299999.0
2005-01-04 23:30:00,1.22205,1.22235,1.22205,1.22235,16200000.0
2005-01-04 23:31:00,1.22236,1.22242,1.22222,1.2224,182400000.0
2005-01-04 23:32:00,1.22268,1.22268,1.22248,1.22265,106199998.0
2005-01-04 23:33:00,1.22267,1.22275,1.22267,1.2227,83999999.0
2005-01-04 23:34:00,1.22275,1.22275,1.22251,1.22258,67400001.0
2005-01-04 23:35:00,1.22243,1.22272,1.22243,1.2227,99600002.0
2005-01-04 23:36:00,1.22265,1.22277,1.22256,1.22265,91499999.0
2005-01-04 23:37:00,1.22287,1.22294,1.22274,1.22279,94200000.0
2005-01-04 23:38:00,1.22279,1.22293,1.22279,1.22282,80099998.0
2005-01-04 23:39:00,1.22285,1.22301,1.22271,1.22295,163799998.0
2005-01-04 23:40:00,1.22299,1.22304,1.2229,1.22291,38000000.0
2005-01-04 23:41:00,1.22304,1.22314,1.22304,1.22308,99400000.0
2005-01-04 23:42:00,1.22319,1.22321,1.22309,1.22313,105600000.0
2005-01-04 23:43:00,1.22312,1.22317,1.22296,1.22296,55699999.0
2005-01-04 23:44:00,1.22305,1.22305,1.22284,1.22298,95800000.0
2005-01-04 23:45:00,1.22304,1.22304,1.22279,1.22282,84700000.0
2005-01-04 23:46:00,1.2231,1.2232,1.2229,1.22292,136900001.0
2005-01-04 23:47:00,1.22294,1.22298,1.22285,1.22285,54400002.0
2005-01-04 23:48:00,1.22297,1.22334,1.22297,1.22326,87200000.0
2005-01-04 23:49:00,1.2233,1.22343,1.2233,1.22335,99100002.0
2005-01-04 23:50:00,1.22335,1.22367,1.22335,1.2235,196399999.0
2005-01-04 23:51:00,1.22365,1.22365,1.22344,1.22344,88900000.0
2005-01-04 23:52:00,1.22351,1.2238,1.22351,1.22367,61800000.0
2005-01-04 23:53:00,1.22371,1.22393,1.22365,1.22365,92899998.0
2005-01-04 23:54:00,1.22385,1.2239,1.22377,1.22386,233300004.0
2005-01-04 23:55:00,1.22376,1.22403,1.22376,1.22403,143199997.0
2005-01-04 23:56:00,1.22409,1.22431,1.22403,1.22403,17700000.0
2005-01-04 23:57:00,1.22418,1.22436,1.22418,1.22423,78600000.0
2005-01-04 23:58:00,1.22415,1.22425,1.22412,1.22423,63299999.0
2005-01-04 23:59:00,1.22408,1.22408,1.22405,1.22405,4800000.0
2005-01-05 00:00:00,1.22412,1.22429,1.22403,1.22405,172100002.0
2005-01-05 00:01:00,1.22422,1.22422,1.2241,1.2241,45999999.0
2005-01-05 00:02:00,1.22419,1.22419,1.22395,1.224,90700001.0
2005-01-05 00:03:00,1.22395,1.22416,1.22378,1.22389,100200000.0
2005-01-05 00:04:00,1.22399,1.22415,1.22397,1.22415,115399998.0
2005-01-05 00:05:00,1.22397,1.22403,1.22365,1.22372,259300002.0
2005-01-05 00:06:00,1.22387,1.22387,1.2234,1.22375,70700000.0
2005-01-05 00:07:00,1.22372,1.22372,1.22343,1.22352,137899999.0
2005-01-05 00:08:00,1.22404,1.22404,1.22322,1.22322,43800000.0
2005-01-05 00:09:00,1.22306,1.22342,1.22306,1.22342,53500000.0
2005-01-05 00:10:00,1.22353,1.22386,1.22353,1.22386,66000000.0
2005-01-05 00:11:00,1.22385,1.22385,1.22359,1.22362,103499999.0
2005-01-05 00:12:00,1.22327,1.22355,1.22327,1.22354,38600000.0
2005-01-05 00:13:00,1.22335,1.22335,1.2231,1.22323,67000000.0
2005-01-05 00:14:00,1.22325,1.22342,1.22325,1.22332,137600003.0
2005-01-05 00:15:00,1.22343,1.22356,1.22329,1.22331,168600001.0
2005-01-05 00:16:00,1.22322,1.22336,1.22304,1.22304,68899998.0
2005-01-05 00:17:00,1.223,1.22315,1.22276,1.22276,94200000.0
2005-01-05 00:18:00,1.2238,1.2238,1.22198,1.22198,97000000.0
2005-01-05 00:19:00,1.2218,1.22185,1.22175,1.22185,125600001.0
2005-01-05 00:20:00,1.22254,1.22268,1.22253,1.22261,53399999.0
2005-01-05 00:21:00,1.2219,1.22255,1.2219,1.22255,169600003.0
2005-01-05 00:22:00,1.22295,1.22295,1.2227,1.22276,94300002.0
2005-01-05 00:23:00,1.22259,1.2228,1.22248,1.2228,159599998.0
2005-01-05 00:24:00,1.22262,1.22339,1.22248,1.22339,104200003.0
2005-01-05 00:25:00,1.22269,1.22269,1.22193,1.22193,87299999.0
2005-01-05 00:26:00,1.22225,1.22225,1.2219,1.2219,70400002.0
2005-01-05 00:27:00,1.22195,1.22229,1.22195,1.22229,137899998.0
2005-01-05 00:28:00,1.22221,1.22221,1.22187,1.22187,24200000.0
2005-01-05 00:29:00,1.22222,1.22253,1.22211,1.22235,89800000.0
2005-01-05 00:30:00,1.2224,1.2228,1.2224,1.22266,183099999.0
2005-01-05 00:31:00,1.22272,1.22284,1.22251,1.22251,108499999.0
2005-01-05 00:32:00,1.22254,1.22256,1.22254,1.22256,13700000.0
2005-01-05 00:33:00,1.22269,1.22271,1.2226,1.22261,114999998.0
2005-01-05 00:34:00,1.22265,1.22288,1.22265,1.22288,71600000.0
2005-01-05 00:35:00,1.22274,1.22274,1.22259,1.22259,73499999.0
2005-01-05 00:36:00,1.22255,1.2227,1.22247,1.22247,62300001.0
2005-01-05 00:37:00,1.22256,1.22267,1.22256,1.22267,58099998.0
2005-01-05 00:38:00,1.22262,1.22264,1.22251,1.22251,46900000.0
2005-01-05 00:39:00,1.22249,1.22252,1.22182,1.22182,103800000.0
2005-01-05 00:40:00,1.22231,1.22263,1.22231,1.22263,51900001.0
2005-01-05 00:41:00,1.21845,1.22146,1.21845,1.22139,41500002.0
2005-01-05 00:42:00,1.22157,1.22168,1.22157,1.22168,3700000.0
2005-01-05 00:43:00,1.22184,1.22192,1.22175,1.2218,119300000.0
2005-01-05 00:44:00,1.22169,1.22186,1.22169,1.22172,75300000.0
2005-01-05 00:45:00,1.22188,1.22194,1.22174,1.22194,102499999.0
2005-01-05 00:46:00,1.22195,1.22195,1.22195,1.22195,400000.0
2005-01-05 00:47:00,1.22205,1.22219,1.22196,1.22203,176200005.0
2005-01-05 00:48:00,1.2219,1.22195,1.22185,1.22195,30000000.0
2005-01-05 00:49:00,1.22199,1.22206,1.2219,1.2219,40600000.0
2005-01-05 00:50:00,1.22212,1.22212,1.22183,1.22183,146400001.0
2005-01-05 00:51:00,1.22205,1.22226,1.22197,1.22206,91900001.0
2005-01-05 00:52:00,1.22198,1.22234,1.22177,1.22234,27300000.0
2005-01-05 00:53:00,1.22202,1.22233,1.22202,1.22233,50900000.0
2005-01-05 00:54:00,1.22279,1.22279,1.22236,1.22241,142899998.0
2005-01-05 00:55:00,1.22231,1.22231,1.22164,1.22164,150200002.0
2005-01-05 00:56:00,1.22163,1.22187,1.22163,1.22185,53200000.0
2005-01-05 00:57:00,1.22183,1.22188,1.2216,1.22188,100500001.0
2005-01-05 00:58:00,1.22192,1.22203,1.2219,1.22193,65500001.0
2005-01-05 00:59:00,1.22199,1.2221,1.22183,1.22183,48100001.0
2005-01-05 01:00:00,1.2223,1.22238,1.2223,1.22238,122700001.0
2005-01-05 01:01:00,1.22228,1.22228,1.22207,1.22217,91899999.0
2005-01-05 01:02:00,1.22219,1.2222,1.22211,1.22212,64600000.0
2005-01-05 01:03:00,1.22217,1.22223,1.22208,1.22223,47600000.0
2005-01-05 01:04:00,1.22223,1.22227,1.22219,1.22221,71000000.0
2005-01-05 01:05:00,1.2221,1.2221,1.22131,1.2214,71700000.0
2005-01-05 01:06:00,1.222,1.22209,1.22186,1.22203,103500001.0
2005-01-05 01:07:00,1.22187,1.22187,1.22173,1.22173,44700000.0
2005-01-05 01:08:00,1.22185,1.22185,1.22156,1.22181,121599999.0
2005-01-05 01:09:00,1.22193,1.22218,1.22193,1.22205,110999998.0
2005-01-05 01:10:00,1.22216,1.22228,1.22216,1.22228,37800000.0
2005-01-05 01:11:00,1.2223,1.2223,1.2223,1.2223,7200000.0
2005-01-05 01:12:00,1.2223,1.2223,1.2223,1.2223,1600000.0
2005-01-05 01:13:00,1.2223,1.2223,1.2223,1.2223,800000.0
2005-01-05 01:14:00,1.22231,1.22236,1.22225,1.22236,92500000.0
2005-01-05 01:15:00,1.22227,1.22227,1.22217,1.22217,52999999.0
2005-01-05 01:16:00,1.22211,1.22211,1.22194,1.22203,81600001.0
2005-01-05 01:17:00,1.22196,1.22196,1.22163,1.22171,51299999.0
2005-01-05 01:18:00,1.22165,1.22165,1.2215,1.22152,60299997.0
2005-01-05 01:19:00,1.22147,1.22156,1.22144,1.22145,50000000.0
2005-01-05 01:20:00,1.22137,1.22161,1.22137,1.22161,6400000.0
2005-01-05 01:21:00,1.22168,1.2217,1.22165,1.22165,34200000.0
2005-01-05 01:22:00,1.22187,1.22198,1.22177,1.22177,101399999.0
2005-01-05 01:23:00,1.2217,1.22172,1.2217,1.22172,13800000.0
2005-01-05 01:24:00,1.2217,1.2217,1.22162,1.22162,12800000.0
2005-01-05 01:25:00,1.22182,1.22182,1.22152,1.22152,68199999.0
2005-01-05 01:26:00,1.2218,1.2218,1.2218,1.2218,2400000.0
2005-01-05 01:27:00,1.22177,1.22177,1.22165,1.22166,35599999.0
2005-01-05 01:28:00,1.22182,1.2219,1.22173,1.22173,132300001.0
2005-01-05 01:29:00,1.22188,1.22192,1.2218,1.22182,68000001.0
2005-01-05 01:30:00,1.22175,1.22186,1.22151,1.22177,76200000.0
2005-01-05 01:31:00,1.22183,1.22187,1.22181,1.22187,6400000.0
2005-01-05 01:32:00,1.22186,1.22189,1.22186,1.22189,49600000.0
2005-01-05 01:33:00,1.22184,1.22184,1.22152,1.22152,124099999.0
2005-01-05 01:34:00,1.22189,1.22194,1.22173,1.2218,117699999.0
2005-01-05 01:35:00,1.22187,1.22189,1.22161,1.22161,78500000.0
2005-01-05 01:36:00,1.22172,1.22185,1.22172,1.22175,89300002.0
2005-01-05 01:37:00,1.22178,1.22185,1.22173,1.22185,44900000.0
2005-01-05 01:38:00,1.22181,1.22184,1.22157,1.22157,169700002.0
2005-01-05 01:39:00,1.2215,1.22171,1.2215,1.22171,45500000.0
2005-01-05 01:40:00,1.2217,1.22177,1.22148,1.22148,175800002.0
2005-01-05 01:41:00,1.22167,1.2217,1.22167,1.2217,59400002.0
2005-01-05 01:42:00,1.22231,1.22236,1.22195,1.22195,67300001.0
2005-01-05 01:43:00,1.2218,1.22188,1.2218,1.22188,48700000.0
2005-01-05 01:44:00,1.22175,1.2218,1.22175,1.22177,17600000.0
2005-01-05 01:45:00,1.2222,1.22229,1.22177,1.22177,112200002.0
2005-01-05 01:46:00,1.22175,1.22185,1.22175,1.2218,33800000.0
2005-01-05 01:47:00,1.22183,1.22183,1.22183,1.22183,900000.0
2005-01-05 01:48:00,1.22182,1.22219,1.22182,1.22213,88200000.0
2005-01-05 01:49:00,1.22176,1.22176,1.22139,1.22139,67999999.0
2005-01-05 01:50:00,1.2213,1.22132,1.2213,1.22132,3200000.0
2005-01-05 01:51:00,1.2213,1.2213,1.22117,1.22117,32799999.0
2005-01-05 01:52:00,1.22115,1.22123,1.22115,1.22118,80299999.0
2005-01-05 01:53:00,1.22115,1.22122,1.22113,1.22114,83300000.0
2005-01-05 01:54:00,1.22103,1.22114,1.22091,1.22109,130800001.0
2005-01-05 01:55:00,1.22107,1.22107,1.22075,1.22094,133000001.0
2005-01-05 01:56:00,1.22095,1.22105,1.22095,1.22105,23099999.0
2005-01-05 01:57:00,1.22125,1.22129,1.22107,1.22107,142399999.0
2005-01-05 01:58:00,1.22132,1.22135,1.22115,1.22115,64299999.0
2005-01-05 01:59:00,1.22136,1.22136,1.22113,1.22126,73199999.0
2005-01-05 02:00:00,1.22111,1.22115,1.22084,1.22084,138499999.0
2005-01-05 02:01:00,1.2209,1.22106,1.2209,1.22106,45199999.0
2005-01-05 02:02:00,1.22107,1.22107,1.22103,1.22103,4100000.0
2005-01-05 02:03:00,1.22096,1.22096,1.22079,1.22091,56800000.0
2005-01-05 02:04:00,1.2209,1.22107,1.2209,1.22093,66300000.0
2005-01-05 02:05:00,1.22098,1.22103,1.22087,1.22098,124900001.0
2005-01-05 02:06:00,1.22097,1.22103,1.22097,1.22103,79899997.0
2005-01-05 02:07:00,1.22117,1.22117,1.22099,1.22099,81899999.0
2005-01-05 02:08:00,1.22103,1.22115,1.22103,1.22105,155599998.0
2005-01-05 02:09:00,1.22107,1.22115,1.22101,1.22104,61600001.0
2005-01-05 02:10:00,1.22108,1.22118,1.22108,1.2211,87100001.0
2005-01-05 02:11:00,1.2211,1.2211,1.22105,1.2211,115400000.0
2005-01-05 02:12:00,1.22108,1.22108,1.22108,1.22108,16100000.0
2005-01-05 02:13:00,1.22105,1.22105,1.22095,1.22095,24700000.0
2005-01-05 02:14:00,1.22095,1.22103,1.22092,1.22092,85300000.0
2005-01-05 02:15:00,1.22105,1.22114,1.22105,1.2211,41200000.0
2005-01-05 02:16:00,1.22107,1.22107,1.22103,1.22103,4200000.0
2005-01-05 02:17:00,1.22108,1.22109,1.22108,1.22109,1600000.0
2005-01-05 02:18:00,1.22127,1.22127,1.22097,1.22101,70400001.0
2005-01-05 02:19:00,1.22102,1.22107,1.22094,1.22102,265399998.0
2005-01-05 02:20:00,1.2213,1.2213,1.22094,1.22102,131499997.0
2005-01-05 02:21:00,1.22091,1.22094,1.22091,1.22094,33500000.0
2005-01-05 02:22:00,1.22095,1.22104,1.22095,1.22098,65400001.0
2005-01-05 02:23:00,1.22091,1.22107,1.22088,1.22098,94100000.0
2005-01-05 02:24:00,1.22091,1.22091,1.22051,1.22086,95600001.0
2005-01-05 02:25:00,1.22089,1.22103,1.22089,1.22094,129800002.0
2005-01-05 02:26:00,1.2211,1.2211,1.22105,1.22105,28700000.0
2005-01-05 02:27:00,1.2211,1.2211,1.2211,1.2211,30700001.0
2005-01-05 02:28:00,1.22112,1.2212,1.22103,1.22107,55400000.0
2005-01-05 02:29:00,1.22104,1.2211,1.22091,1.221,68200000.0
2005-01-05 02:30:00,1.22111,1.22133,1.22107,1.22118,91400001.0
2005-01-05 02:31:00,1.221,1.22105,1.22098,1.22098,96700001.0
2005-01-05 02:32:00,1.22118,1.22135,1.22096,1.22135,69299999.0
2005-01-05 02:33:00,1.22105,1.22105,1.221,1.221,62200001.0
2005-01-05 02:34:00,1.22106,1.22108,1.22101,1.22103,124000000.0
2005-01-05 02:35:00,1.22106,1.22137,1.22096,1.22131,101899998.0
2005-01-05 02:36:00,1.221,1.221,1.221,1.221,53700001.0
2005-01-05 02:37:00,1.22105,1.22105,1.22095,1.22095,23300000.0
2005-01-05 02:38:00,1.22107,1.22127,1.22107,1.22127,65200000.0
2005-01-05 02:39:00,1.221,1.22105,1.22093,1.22105,60899999.0
2005-01-05 02:40:00,1.22093,1.22095,1.22093,1.22095,19099999.0
2005-01-05 02:41:00,1.22135,1.22135,1.22097,1.22102,108300001.0
2005-01-05 02:42:00,1.221,1.22105,1.221,1.22105,21800000.0
2005-01-05 02:43:00,1.22148,1.22148,1.22135,1.2214,94600001.0
2005-01-05 02:44:00,1.22095,1.221,1.22095,1.221,23500000.0
2005-01-05 02:45:00,1.22099,1.22099,1.22087,1.22087,15000000.0
2005-01-05 02:46:00,1.22088,1.2212,1.22086,1.22106,142800000.0
2005-01-05 02:47:00,1.22092,1.22092,1.22091,1.22091,23900000.0
2005-01-05 02:48:00,1.22103,1.22105,1.22095,1.221,58700000.0
2005-01-05 02:49:00,1.22105,1.22105,1.221,1.221,37900001.0
2005-01-05 02:50:00,1.22094,1.22094,1.22094,1.22094,19900000.0
2005-01-05 02:51:00,1.22102,1.22112,1.22096,1.221,139200000.0
2005-01-05 02:52:00,1.22104,1.22109,1.22099,1.22099,48400000.0
2005-01-05 02:53:00,1.22089,1.22118,1.22089,1.22101,33700000.0
2005-01-05 02:54:00,1.22105,1.22135,1.22105,1.22128,72299999.0
2005-01-05 02:55:00,1.22139,1.22139,1.22113,1.22113,45500001.0
2005-01-05 02:56:00,1.2211,1.22164,1.22099,1.22099,167700002.0
2005-01-05 02:57:00,1.22127,1.22221,1.22127,1.22208,45600001.0
2005-01-05 02:58:00,1.22229,1.22236,1.22229,1.22236,13600000.0
2005-01-05 02:59:00,1.22263,1.22264,1.22237,1.22259,100499998.0
2005-01-05 03:00:00,1.222,1.22228,1.22135,1.22228,116699999.0
2005-01-05 03:01:00,1.2212,1.22221,1.2212,1.22221,73900003.0
2005-01-05 03:02:00,1.22109,1.22193,1.22099,1.22099,121500001.0
2005-01-05 03:03:00,1.22123,1.22182,1.22106,1.22106,53499999.0
2005-01-05 03:04:00,1.221,1.22133,1.221,1.22121,88100000.0
2005-01-05 03:05:00,1.22125,1.22135,1.22125,1.22125,56900000.0
2005-01-05 03:06:00,1.22183,1.2221,1.22183,1.22204,88399998.0
2005-01-05 03:07:00,1.22141,1.22172,1.2211,1.2211,91099999.0
2005-01-05 03:08:00,1.22105,1.22163,1.22105,1.22152,86300001.0
2005-01-05 03:09:00,1.22174,1.22183,1.22148,1.22148,137300002.0
2005-01-05 03:10:00,1.22175,1.22175,1.22094,1.22099,76700000.0
2005-01-05 03:11:00,1.22119,1.22135,1.22116,1.22121,144300002.0
2005-01-05 03:12:00,1.22128,1.22128,1.22105,1.22105,33400000.0
2005-01-05 03:13:00,1.22102,1.22143,1.22102,1.22105,85899999.0
2005-01-05 03:14:00,1.22152,1.22154,1.22137,1.22137,121099998.0
2005-01-05 03:15:00,1.22097,1.22121,1.22097,1.22121,41700000.0
2005-01-05 03:16:00,1.22145,1.2216,1.2214,1.2214,115400003.0
2005-01-05 03:17:00,1.2214,1.22147,1.2213,1.2213,54000001.0
2005-01-05 03:18:00,1.22148,1.22161,1.22134,1.22161,80500003.0
2005-01-05 03:19:00,1.22168,1.22178,1.22156,1.22156,90499999.0
2005-01-05 03:20:00,1.22165,1.22165,1.2216,1.2216,24700000.0
2005-01-05 03:21:00,1.22159,1.22163,1.22149,1.22163,66300000.0
2005-01-05 03:22:00,1.2216,1.2216,1.22152,1.2216,51600002.0
2005-01-05 03:23:00,1.22154,1.22169,1.22152,1.22152,105299999.0
2005-01-05 03:24:00,1.22161,1.22181,1.22159,1.22181,80099999.0
2005-01-05 03:25:00,1.22151,1.22161,1.22149,1.2216,49700000.0
2005-01-05 03:26:00,1.22163,1.22165,1.22155,1.2216,33200000.0
2005-01-05 03:27:00,1.22154,1.22154,1.22154,1.22154,34300000.0
2005-01-05 03:28:00,1.22152,1.22159,1.22152,1.22153,79800000.0
2005-01-05 03:29:00,1.22152,1.22157,1.22145,1.22151,144100000.0
2005-01-05 03:30:00,1.22176,1.22203,1.22176,1.22193,101500000.0
2005-01-05 03:31:00,1.22155,1.2216,1.2215,1.2216,30500000.0
2005-01-05 03:32:00,1.22164,1.22166,1.22164,1.22166,40000001.0
2005-01-05 03:33:00,1.22173,1.22173,1.22152,1.22164,112000000.0
2005-01-05 03:34:00,1.22164,1.22169,1.22164,1.22169,52800002.0
2005-01-05 03:35:00,1.22163,1.22171,1.2216,1.22162,121899999.0
2005-01-05 03:36:00,1.22156,1.22166,1.22149,1.22149,113700002.0
2005-01-05 03:37:00,1.22175,1.22175,1.22146,1.2215,43100000.0
2005-01-05 03:38:00,1.22147,1.2215,1.22139,1.22143,63399999.0
2005-01-05 03:39:00,1.22147,1.22217,1.22147,1.22217,73600001.0
2005-01-05 03:40:00,1.22202,1.22202,1.22159,1.22165,106599999.0
2005-01-05 03:41:00,1.22166,1.22166,1.22148,1.2215,62499999.0
2005-01-05 03:42:00,1.22137,1.22138,1.22137,1.22138,5600000.0
2005-01-05 03:43:00,1.22155,1.22189,1.22155,1.22168,117000002.0
2005-01-05 03:44:00,1.22177,1.22177,1.22175,1.22175,32000000.0
2005-01-05 03:45:00,1.22183,1.22183,1.22167,1.22167,61100000.0
2005-01-05 03:46:00,1.22174,1.22185,1.22167,1.22178,126199998.0
2005-01-05 03:47:00,1.222,1.222,1.22148,1.22148,118800000.0
2005-01-05 03:48:00,1.22148,1.22206,1.22148,1.22187,89499999.0
2005-01-05 03:49:00,1.22226,1.22226,1.22144,1.22144,51200000.0
2005-01-05 03:50:00,1.22232,1.22248,1.22232,1.22248,6400000.0
2005-01-05 03:51:00,1.2225,1.2225,1.2223,1.22246,55000000.0
2005-01-05 03:52:00,1.22229,1.22229,1.22167,1.22167,58700000.0
2005-01-05 03:53:00,1.22212,1.22242,1.22212,1.22222,81500001.0
2005-01-05 03:54:00,1.2219,1.2221,1.22174,1.2221,41600000.0
2005-01-05 03:55:00,1.22215,1.22245,1.22211,1.2222,89300001.0
2005-01-05 03:56:00,1.22223,1.22223,1.22153,1.22153,72799999.0
2005-01-05 03:57:00,1.22211,1.2223,1.22198,1.22198,86700001.0
2005-01-05 03:58:00,1.2216,1.22213,1.2216,1.22171,71499999.0
2005-01-05 03:59:00,1.22243,1.22243,1.22168,1.22243,138600004.0
2005-01-05 04:00:00,1.22255,1.22279,1.22243,1.22246,47100000.0
2005-01-05 04:01:00,1.22261,1.22261,1.22157,1.22157,98199996.0
2005-01-05 04:02:00,1.22285,1.22285,1.22285,1.22285,7500000.0
2005-01-05 04:03:00,1.223,1.22371,1.22234,1.22234,40300000.0
2005-01-05 04:04:00,1.22264,1.22264,1.22226,1.22226,9500000.0
2005-01-05 04:05:00,1.22223,1.2229,1.22223,1.2228,70000000.0
2005-01-05 04:06:00,1.22322,1.22322,1.22313,1.2232,68000000.0
2005-01-05 04:07:00,1.2232,1.22325,1.22315,1.22325,30400000.0
2005-01-05 04:08:00,1.22309,1.22309,1.22286,1.22296,215800001.0
2005-01-05 04:09:00,1.22294,1.22318,1.22294,1.22318,92399999.0
2005-01-05 04:10:00,1.22315,1.2232,1.2231,1.2232,201800002.0
2005-01-05 04:11:00,1.22307,1.22308,1.22307,1.22308,2400000.0
2005-01-05 04:12:00,1.22302,1.22314,1.22203,1.22203,109399998.0
2005-01-05 04:13:00,1.22311,1.22312,1.22296,1.22312,74299998.0
2005-01-05 04:14:00,1.22204,1.22292,1.22204,1.22292,102899999.0
2005-01-05 04:15:00,1.22305,1.22305,1.22305,1.22305,15100000.0
2005-01-05 04:16:00,1.22305,1.2231,1.22305,1.2231,7700000.0
2005-01-05 04:17:00,1.22334,1.22339,1.22302,1.22331,98700000.0
2005-01-05 04:18:00,1.2231,1.22312,1.2231,1.22312,54400002.0
2005-01-05 04:19:00,1.22305,1.22315,1.2229,1.2229,34400000.0
2005-01-05 04:20:00,1.223,1.223,1.22292,1.22292,43099999.0
2005-01-05 04:21:00,1.22303,1.22303,1.22281,1.22303,158800000.0
2005-01-05 04:22:00,1.223,1.22307,1.22282,1.22287,148300000.0
2005-01-05 04:23:00,1.2231,1.2231,1.22305,1.22305,109699998.0
2005-01-05 04:24:00,1.22305,1.22315,1.22305,1.22305,72200001.0
2005-01-05 04:25:00,1.22303,1.22303,1.22297,1.22297,38300002.0
2005-01-05 04:26:00,1.22305,1.22305,1.22305,1.22305,4900000.0
2005-01-05 04:27:00,1.22303,1.22303,1.22288,1.22299,80000002.0
2005-01-05 04:28:00,1.223,1.223,1.223,1.223,1400000.0
2005-01-05 04:29:00,1.2231,1.22313,1.223,1.22305,78600000.0
2005-01-05 04:30:00,1.22295,1.22328,1.22293,1.22293,62000001.0
2005-01-05 04:31:00,1.22315,1.22315,1.22305,1.2231,43499999.0
2005-01-05 04:32:00,1.22298,1.22306,1.22298,1.22306,27600000.0
2005-01-05 04:33:00,1.22293,1.22302,1.22291,1.22302,65100000.0
2005-01-05 04:34:00,1.22315,1.2232,1.22289,1.22289,49500001.0
2005-01-05 04:35:00,1.22301,1.22301,1.22291,1.22291,43299998.0
2005-01-05 04:36:00,1.22278,1.22301,1.22278,1.22301,98500002.0
2005-01-05 04:37:00,1.22241,1.22296,1.22241,1.22283,60899999.0
2005-01-05 04:38:00,1.22298,1.22302,1.22274,1.22274,78700000.0
2005-01-05 04:39:00,1.22257,1.22286,1.22223,1.22275,113500001.0
2005-01-05 04:40:00,1.22277,1.22289,1.22277,1.22289,87400000.0
2005-01-05 04:41:00,1.2227,1.2227,1.22265,1.22265,49600002.0
2005-01-05 04:42:00,1.2224,1.2224,1.2222,1.2222,16000000.0
2005-01-05 04:43:00,1.22195,1.22223,1.22195,1.22195,105400001.0
2005-01-05 04:44:00,1.22212,1.22212,1.2219,1.22206,96699998.0
2005-01-05 04:45:00,1.222,1.2223,1.222,1.2223,108200000.0
2005-01-05 04:46:00,1.22225,1.22225,1.22205,1.22217,88900000.0
2005-01-05 04:47:00,1.22215,1.22225,1.22215,1.22217,93700001.0
2005-01-05 04:48:00,1.2222,1.2222,1.22215,1.22215,96599999.0
2005-01-05 04:49:00,1.2222,1.2222,1.22212,1.22215,121200001.0
2005-01-05 04:50:00,1.22215,1.22225,1.22215,1.22215,13600000.0
2005-01-05 04:51:00,1.22211,1.22251,1.22196,1.22251,163700000.0
2005-01-05 04:52:00,1.2222,1.2222,1.2221,1.22217,39500000.0
2005-01-05 04:53:00,1.22217,1.22225,1.22215,1.2222,25800000.0
2005-01-05 04:54:00,1.22235,1.22243,1.22212,1.22212,82200000.0
2005-01-05 04:55:00,1.22215,1.22225,1.22215,1.22222,156300001.0
2005-01-05 04:56:00,1.2221,1.2221,1.22195,1.22195,46399999.0
2005-01-05 04:57:00,1.22215,1.22215,1.22205,1.2221,29900001.0
2005-01-05 04:58:00,1.2221,1.2221,1.2221,1.2221,37200002.0
2005-01-05 04:59:00,1.22206,1.22212,1.22195,1.22212,45599999.0
2005-01-05 05:00:00,1.2222,1.2222,1.2221,1.2221,25500000.0
2005-01-05 05:01:00,1.2222,1.2222,1.22215,1.2222,75199999.0
2005-01-05 05:02:00,1.22216,1.22216,1.22192,1.22215,88800001.0
2005-01-05 05:03:00,1.22222,1.22225,1.22222,1.22225,72900001.0
2005-01-05 05:04:00,1.22215,1.22225,1.22215,1.2222,44100002.0
2005-01-05 05:05:00,1.2222,1.2222,1.2222,1.2222,21500000.0
2005-01-05 05:06:00,1.2222,1.2222,1.2222,1.2222,24100000.0
2005-01-05 05:07:00,1.22228,1.22228,1.22212,1.2222,147500003.0
2005-01-05 05:08:00,1.22178,1.22228,1.22178,1.22199,92899999.0
2005-01-05 05:09:00,1.2222,1.22225,1.22212,1.22213,98100001.0
2005-01-05 05:10:00,1.22215,1.2222,1.22212,1.22218,151200001.0
2005-01-05 05:11:00,1.22214,1.22216,1.22189,1.22203,135800002.0
2005-01-05 05:12:00,1.22225,1.22225,1.2222,1.2222,71600000.0
2005-01-05 05:13:00,1.22211,1.22244,1.22211,1.22238,27900000.0
2005-01-05 05:14:00,1.22222,1.22222,1.22215,1.2222,34299999.0
2005-01-05 05:15:00,1.22215,1.2222,1.22213,1.22213,63600000.0
2005-01-05 05:16:00,1.2222,1.2222,1.22195,1.22195,106600000.0
2005-01-05 05:17:00,1.22215,1.22219,1.22203,1.22213,68299999.0
2005-01-05 05:18:00,1.22228,1.22238,1.22217,1.22221,99900001.0
2005-01-05 05:19:00,1.22227,1.22234,1.22227,1.22234,44200000.0
2005-01-05 05:20:00,1.22258,1.22258,1.22245,1.2225,48000000.0
2005-01-05 05:21:00,1.22239,1.22239,1.22231,1.22231,1600000.0
2005-01-05 05:22:00,1.2223,1.2223,1.2221,1.2221,12800000.0
2005-01-05 05:23:00,1.22201,1.22221,1.22201,1.22216,75500002.0
2005-01-05 05:24:00,1.22219,1.22219,1.22197,1.22215,76200001.0
2005-01-05 05:25:00,1.2224,1.22267,1.22223,1.22255,191400001.0
2005-01-05 05:26:00,1.22245,1.22281,1.22229,1.22273,160900000.0
2005-01-05 05:27:00,1.22282,1.2229,1.22275,1.22275,64600000.0
2005-01-05 05:28:00,1.22314,1.2232,1.22284,1.22289,131200003.0
2005-01-05 05:29:00,1.22275,1.22289,1.22275,1.2228,111000002.0
2005-01-05 05:30:00,1.22274,1.22295,1.22274,1.22292,98000000.0
2005-01-05 05:31:00,1.22295,1.22296,1.22278,1.22296,64500000.0
2005-01-05 05:32:00,1.2231,1.22316,1.22298,1.22298,67799999.0
2005-01-05 05:33:00,1.22301,1.22317,1.22301,1.22304,104000000.0
2005-01-05 05:34:00,1.22297,1.2231,1.22297,1.22308,41700000.0
2005-01-05 05:35:00,1.2232,1.2232,1.22318,1.22318,52699999.0
2005-01-05 05:36:00,1.22325,1.22327,1.22301,1.22302,197000003.0
2005-01-05 05:37:00,1.22325,1.22325,1.22306,1.22325,84300001.0
2005-01-05 05:38:00,1.2232,1.2232,1.22285,1.22285,61399999.0
2005-01-05 05:39:00,1.2233,1.2234,1.223,1.22315,143700000.0
2005-01-05 05:40:00,1.22348,1.22348,1.22329,1.22339,73300001.0
2005-01-05 05:41:00,1.2234,1.2234,1.22323,1.22334,43200000.0
2005-01-05 05:42:00,1.2234,1.22356,1.22327,1.22327,143499996.0
2005-01-05 05:43:00,1.22332,1.22348,1.22332,1.22348,6400000.0
2005-01-05 05:44:00,1.22335,1.22345,1.22335,1.22338,49600000.0
2005-01-05 05:45:00,1.2233,1.22345,1.2233,1.22335,95700001.0
2005-01-05 05:46:00,1.2234,1.22345,1.2234,1.22345,36000000.0
2005-01-05 05:47:00,1.22333,1.2234,1.2232,1.22331,90799999.0
2005-01-05 05:48:00,1.22363,1.2237,1.22297,1.22317,92900002.0
2005-01-05 05:49:00,1.22285,1.22382,1.22282,1.22382,106099999.0
2005-01-05 05:50:00,1.22367,1.22386,1.2232,1.22386,159900001.0
2005-01-05 05:51:00,1.22375,1.22382,1.22326,1.22363,109800004.0
2005-01-05 05:52:00,1.22373,1.22373,1.22255,1.22315,133900001.0
2005-01-05 05:53:00,1.2235,1.22384,1.2235,1.22384,121900000.0
2005-01-05 05:54:00,1.22346,1.22349,1.22346,1.22349,7800000.0
2005-01-05 05:55:00,1.2236,1.22362,1.22355,1.22362,156700000.0
2005-01-05 05:56:00,1.22342,1.22372,1.22326,1.22372,82399999.0
2005-01-05 05:57:00,1.22355,1.2236,1.22355,1.2236,113000001.0
2005-01-05 05:58:00,1.2236,1.22365,1.22355,1.22355,119299999.0
2005-01-05 05:59:00,1.22355,1.22355,1.22355,1.22355,32799999.0
2005-01-05 06:00:00,1.22361,1.22361,1.22342,1.22342,84099998.0
2005-01-05 06:01:00,1.22347,1.22366,1.22346,1.2235,84400001.0
2005-01-05 06:02:00,1.22337,1.22355,1.22337,1.22352,94100001.0
2005-01-05 06:03:00,1.22359,1.22359,1.22338,1.22341,57499999.0
2005-01-05 06:04:00,1.22357,1.2236,1.22355,1.22355,82700001.0
2005-01-05 06:05:00,1.22357,1.22357,1.22336,1.22341,96800002.0
2005-01-05 06:06:00,1.22363,1.22373,1.22349,1.22373,36500000.0
2005-01-05 06:07:00,1.2235,1.2235,1.22321,1.22321,53600001.0
2005-01-05 06:08:00,1.22346,1.22346,1.22322,1.22324,77999998.0
2005-01-05 06:09:00,1.22356,1.22356,1.22333,1.2235,106600000.0
2005-01-05 06:10:00,1.22368,1.22368,1.2235,1.22362,91000001.0
2005-01-05 06:11:00,1.22343,1.22343,1.22232,1.22232,32700000.0
2005-01-05 06:12:00,1.22235,1.22269,1.22228,1.22228,105999998.0
2005-01-05 06:13:00,1.22317,1.22318,1.22317,1.22318,8800000.0
2005-01-05 06:14:00,1.22229,1.22291,1.22229,1.22291,74700000.0
2005-01-05 06:15:00,1.223,1.22305,1.22293,1.22305,113799997.0
2005-01-05 06:16:00,1.22305,1.22313,1.22289,1.22289,96899998.0
2005-01-05 06:17:00,1.22337,1.22352,1.223,1.223,49600001.0
2005-01-05 06:18:00,1.22322,1.22328,1.22315,1.2232,126300001.0
2005-01-05 06:19:00,1.22325,1.22325,1.22317,1.2232,100799999.0
2005-01-05 06:20:00,1.2236,1.2236,1.22327,1.22327,55399999.0
2005-01-05 06:21:00,1.22315,1.2232,1.2231,1.2232,99200001.0
2005-01-05 06:22:00,1.22323,1.22323,1.22317,1.22323,106399998.0
2005-01-05 06:23:00,1.2235,1.22352,1.22326,1.22352,144800001.0
2005-01-05 06:24:00,1.22324,1.2233,1.22295,1.22295,54700000.0
2005-01-05 06:25:00,1.22285,1.22299,1.22277,1.22299,55800000.0
2005-01-05 06:26:00,1.2231,1.22318,1.2229,1.2229,94400001.0
2005-01-05 06:27:00,1.22303,1.22303,1.22236,1.22236,53100000.0
2005-01-05 06:28:00,1.22266,1.22282,1.22253,1.22272,104000004.0
2005-01-05 06:29:00,1.22249,1.22281,1.22229,1.22281,59600000.0
2005-01-05 06:30:00,1.22292,1.22295,1.22279,1.22295,146899999.0
2005-01-05 06:31:00,1.223,1.22312,1.22282,1.22303,149899999.0
2005-01-05 06:32:00,1.22292,1.22294,1.22235,1.22235,39200000.0
2005-01-05 06:33:00,1.22233,1.22233,1.22191,1.22201,24600000.0
2005-01-05 06:34:00,1.22211,1.22211,1.22176,1.22176,102500000.0
2005-01-05 06:35:00,1.22212,1.22219,1.22192,1.22213,185000000.0
2005-01-05 06:36:00,1.22224,1.22238,1.22221,1.22236,99699998.0
2005-01-05 06:37:00,1.22236,1.22236,1.22187,1.22187,86700000.0
2005-01-05 06:38:00,1.22192,1.22197,1.22189,1.22197,110500001.0
2005-01-05 06:39:00,1.22185,1.22185,1.2211,1.2211,53899999.0
2005-01-05 06:40:00,1.22142,1.22142,1.22122,1.22126,87500000.0
2005-01-05 06:41:00,1.22125,1.22125,1.2211,1.22117,57500000.0
2005-01-05 06:42:00,1.22118,1.22148,1.22117,1.22131,98500000.0
2005-01-05 06:43:00,1.2213,1.22143,1.22129,1.22143,108299999.0
2005-01-05 06:44:00,1.22152,1.22156,1.22122,1.22122,106900002.0
2005-01-05 06:45:00,1.22127,1.22153,1.22127,1.22148,38500000.0
2005-01-05 06:46:00,1.22177,1.22184,1.22145,1.22156,151000004.0
2005-01-05 06:47:00,1.22187,1.22187,1.22119,1.22119,113600000.0
2005-01-05 06:48:00,1.222,1.222,1.22125,1.22125,70399998.0
2005-01-05 06:49:00,1.22116,1.22171,1.22116,1.22163,56500000.0
2005-01-05 06:50:00,1.22162,1.22169,1.2216,1.22169,34300000.0
2005-01-05 06:51:00,1.22198,1.22198,1.2215,1.2219,116999999.0
2005-01-05 06:52:00,1.22162,1.22162,1.22117,1.22142,74099999.0
2005-01-05 06:53:00,1.22182,1.22183,1.22117,1.22117,67599998.0
2005-01-05 06:54:00,1.22133,1.22133,1.22112,1.22124,71999999.0
2005-01-05 06:55:00,1.22142,1.22147,1.22139,1.22147,65500000.0
2005-01-05 06:56:00,1.22131,1.22153,1.22131,1.22153,14400000.0
2005-01-05 06:57:00,1.2216,1.2216,1.22155,1.22155,50400002.0
2005-01-05 06:58:00,1.2216,1.2216,1.2216,1.2216,48099999.0
2005-01-05 06:59:00,1.22151,1.22172,1.22151,1.22154,111899998.0
2005-01-05 07:00:00,1.22162,1.22162,1.22146,1.22146,144699998.0
2005-01-05 07:01:00,1.2216,1.22173,1.22156,1.22158,139099997.0
2005-01-05 07:02:00,1.22172,1.22172,1.22153,1.22166,134299998.0
2005-01-05 07:03:00,1.22164,1.22174,1.22163,1.22163,68199999.0
2005-01-05 07:04:00,1.22182,1.22183,1.22164,1.22164,87100000.0
2005-01-05 07:05:00,1.22169,1.22181,1.22169,1.22179,99899999.0
2005-01-05 07:06:00,1.22185,1.22185,1.22175,1.2218,83800002.0
2005-01-05 07:07:00,1.22183,1.2219,1.22178,1.2219,39500000.0
2005-01-05 07:08:00,1.22185,1.22202,1.22175,1.22182,70500000.0
2005-01-05 07:09:00,1.22197,1.22197,1.22167,1.22167,94800000.0
2005-01-05 07:10:00,1.22189,1.22189,1.22184,1.22184,32600000.0
2005-01-05 07:11:00,1.22175,1.22194,1.22175,1.22194,81800001.0
2005-01-05 07:12:00,1.22195,1.22205,1.22195,1.22198,48300001.0
2005-01-05 07:13:00,1.22198,1.22199,1.22187,1.22191,60500000.0
2005-01-05 07:14:00,1.22181,1.22181,1.22173,1.22176,65400000.0
2005-01-05 07:15:00,1.22177,1.22182,1.22177,1.2218,104299998.0
2005-01-05 07:16:00,1.22205,1.22205,1.22182,1.22182,72900002.0
2005-01-05 07:17:00,1.22178,1.2218,1.22178,1.2218,6100000.0
2005-01-05 07:18:00,1.22175,1.2218,1.22175,1.2218,104799999.0
2005-01-05 07:19:00,1.22191,1.22203,1.22186,1.22203,37600000.0
2005-01-05 07:20:00,1.22164,1.22164,1.22161,1.22161,48600000.0
2005-01-05 07:21:00,1.22148,1.22148,1.22115,1.2212,83700001.0
2005-01-05 07:22:00,1.2212,1.2213,1.22116,1.22116,36799999.0
2005-01-05 07:23:00,1.22126,1.22126,1.22115,1.22115,29500000.0
2005-01-05 07:24:00,1.22127,1.22134,1.22114,1.22131,144900002.0
2005-01-05 07:25:00,1.22132,1.22145,1.22132,1.22135,99300002.0
2005-01-05 07:26:00,1.2214,1.22142,1.22135,1.22135,14000000.0
2005-01-05 07:27:00,1.22153,1.22153,1.22138,1.22138,109500000.0
2005-01-05 07:28:00,1.22131,1.22149,1.22123,1.22123,195499999.0
2005-01-05 07:29:00,1.22123,1.22139,1.22123,1.22139,18400000.0
2005-01-05 07:30:00,1.2213,1.2214,1.2213,1.2214,42700002.0
2005-01-05 07:31:00,1.22147,1.22154,1.22126,1.22154,85000001.0
2005-01-05 07:32:00,1.22165,1.22165,1.2216,1.2216,14400000.0
2005-01-05 07:33:00,1.2216,1.22162,1.22155,1.2216,113299999.0
2005-01-05 07:34:00,1.2215,1.2215,1.22132,1.22132,118000000.0
2005-01-05 07:35:00,1.22128,1.22147,1.22128,1.22145,27900001.0
2005-01-05 07:36:00,1.22138,1.22155,1.2213,1.2214,89800000.0
2005-01-05 07:37:00,1.22138,1.22157,1.22132,1.22157,57400001.0
2005-01-05 07:38:00,1.22138,1.22146,1.2212,1.22144,92799999.0
2005-01-05 07:39:00,1.22155,1.2216,1.22155,1.22157,95099999.0
2005-01-05 07:40:00,1.22155,1.2216,1.22155,1.22158,62599999.0
2005-01-05 07:41:00,1.22155,1.22173,1.22119,1.22173,164000000.0
2005-01-05 07:42:00,1.22157,1.22165,1.22155,1.22165,100500000.0
2005-01-05 07:43:00,1.22147,1.22147,1.22123,1.22123,41599999.0
2005-01-05 07:44:00,1.22115,1.2212,1.22085,1.22096,141299997.0
2005-01-05 07:45:00,1.22108,1.22149,1.22108,1.22149,83700000.0
2005-01-05 07:46:00,1.22118,1.2212,1.22118,1.2212,20900000.0
2005-01-05 07:47:00,1.22115,1.22115,1.221,1.221,33399998.0
2005-01-05 07:48:00,1.22117,1.22118,1.22095,1.22095,129099998.0
2005-01-05 07:49:00,1.22093,1.22115,1.22093,1.22115,74500000.0
2005-01-05 07:50:00,1.22121,1.22129,1.22103,1.22103,89400002.0
2005-01-05 07:51:00,1.22107,1.22141,1.22107,1.22112,77200001.0
2005-01-05 07:52:00,1.22125,1.2213,1.22125,1.2213,38300000.0
2005-01-05 07:53:00,1.2214,1.2214,1.2212,1.2212,40499999.0
2005-01-05 07:54:00,1.2215,1.22155,1.22145,1.22145,96400001.0
2005-01-05 07:55:00,1.22165,1.22165,1.22125,1.22143,42900000.0
2005-01-05 07:56:00,1.22158,1.22158,1.22158,1.22158,27799999.0
2005-01-05 07:57:00,1.2215,1.2215,1.22148,1.22148,8600000.0
2005-01-05 07:58:00,1.2214,1.2214,1.22085,1.22121,50900001.0
2005-01-05 07:59:00,1.22145,1.22153,1.22145,1.2215,71100000.0
2005-01-05 08:00:00,1.22145,1.22155,1.22145,1.22155,28000000.0
2005-01-05 08:01:00,1.22134,1.22136,1.22134,1.22136,23100000.0
2005-01-05 08:02:00,1.22115,1.22137,1.2211,1.22135,123699998.0
2005-01-05 08:03:00,1.22137,1.22145,1.22135,1.22145,8000000.0
2005-01-05 08:04:00,1.22138,1.22145,1.22135,1.22145,111800002.0
2005-01-05 08:05:00,1.22138,1.22146,1.22126,1.22146,90000001.0
2005-01-05 08:06:00,1.22155,1.22155,1.2215,1.22155,68300000.0
2005-01-05 08:07:00,1.2215,1.22152,1.22145,1.2215,159100000.0
2005-01-05 08:08:00,1.22153,1.22153,1.2215,1.2215,9600000.0
2005-01-05 08:09:00,1.2215,1.22155,1.22142,1.22142,76900000.0
2005-01-05 08:10:00,1.22145,1.22158,1.22122,1.22158,119800003.0
2005-01-05 08:11:00,1.22154,1.22154,1.22132,1.22151,99000001.0
2005-01-05 08:12:00,1.22139,1.22139,1.22116,1.22116,55999998.0
2005-01-05 08:13:00,1.22109,1.22109,1.221,1.221,94500003.0
2005-01-05 08:14:00,1.22117,1.22128,1.22098,1.22098,112499996.0
2005-01-05 08:15:00,1.221,1.22116,1.22097,1.22097,63700000.0
2005-01-05 08:16:00,1.22114,1.22131,1.22108,1.22108,68300001.0
2005-01-05 08:17:00,1.22129,1.22146,1.22117,1.22146,80800002.0
2005-01-05 08:18:00,1.22154,1.22154,1.22096,1.22108,70500000.0
2005-01-05 08:19:00,1.2215,1.2215,1.2213,1.2213,52000001.0
2005-01-05 08:20:00,1.22145,1.2215,1.22137,1.2214,80400000.0
2005-01-05 08:21:00,1.22129,1.22146,1.22127,1.22146,105200000.0
2005-01-05 08:22:00,1.2215,1.22152,1.22148,1.2215,40100000.0
2005-01-05 08:23:00,1.22122,1.22168,1.22122,1.22146,168200001.0
2005-01-05 08:24:00,1.22142,1.22148,1.22135,1.22148,122300001.0
2005-01-05 08:25:00,1.22145,1.22145,1.2211,1.22114,121000002.0
2005-01-05 08:26:00,1.22117,1.22138,1.22117,1.22135,116600002.0
2005-01-05 08:27:00,1.22113,1.22152,1.22113,1.22152,60300000.0
2005-01-05 08:28:00,1.22132,1.22148,1.22116,1.22116,73299999.0
2005-01-05 08:29:00,1.2213,1.2213,1.22113,1.22127,55399999.0
2005-01-05 08:30:00,1.2214,1.2214,1.22127,1.22128,86199999.0
2005-01-05 08:31:00,1.22158,1.22158,1.22134,1.22134,54899999.0
2005-01-05 08:32:00,1.22165,1.22165,1.22153,1.2216,165299996.0
2005-01-05 08:33:00,1.22185,1.222,1.22148,1.22148,40200001.0
2005-01-05 08:34:00,1.2216,1.22165,1.22155,1.22165,26300000.0
2005-01-05 08:35:00,1.22172,1.22172,1.22143,1.22152,125900002.0
2005-01-05 08:36:00,1.2217,1.22174,1.22149,1.22161,182099997.0
2005-01-05 08:37:00,1.22172,1.2218,1.22159,1.22165,109400002.0
2005-01-05 08:38:00,1.22185,1.22185,1.2216,1.2216,58700000.0
2005-01-05 08:39:00,1.2216,1.22189,1.2216,1.22187,73499999.0
2005-01-05 08:40:00,1.22178,1.22178,1.22169,1.22169,18400000.0
2005-01-05 08:41:00,1.22156,1.22183,1.22156,1.22183,68499999.0
2005-01-05 08:42:00,1.22167,1.22201,1.22167,1.22201,79100003.0
2005-01-05 08:43:00,1.22203,1.22203,1.2217,1.2217,154100002.0
2005-01-05 08:44:00,1.22191,1.22194,1.2218,1.2218,27700000.0
2005-01-05 08:45:00,1.22173,1.22188,1.22173,1.22188,48399999.0
2005-01-05 08:46:00,1.22177,1.22212,1.22171,1.22212,42300000.0
2005-01-05 08:47:00,1.22182,1.22182,1.2217,1.2217,26399999.0
2005-01-05 08:48:00,1.22195,1.22242,1.22186,1.22186,139300001.0
2005-01-05 08:49:00,1.222,1.22229,1.22187,1.22229,65700001.0
2005-01-05 08:50:00,1.22169,1.2219,1.22169,1.22187,103399996.0
2005-01-05 08:51:00,1.22179,1.222,1.22179,1.22188,136500000.0
2005-01-05 08:52:00,1.2221,1.22212,1.2221,1.22212,51000000.0
2005-01-05 08:53:00,1.2221,1.22215,1.22205,1.22208,138600004.0
2005-01-05 08:54:00,1.22205,1.22215,1.22205,1.22215,64500000.0
2005-01-05 08:55:00,1.2221,1.22215,1.22202,1.22215,68900000.0
2005-01-05 08:56:00,1.22192,1.22192,1.22104,1.22113,101300000.0
2005-01-05 08:57:00,1.22191,1.22191,1.2211,1.2211,44700000.0
2005-01-05 08:58:00,1.22132,1.22189,1.22132,1.22189,91300001.0
2005-01-05 08:59:00,1.2219,1.22195,1.2219,1.2219,61300001.0
2005-01-05 09:00:00,1.22187,1.22195,1.22185,1.22185,87200002.0
2005-01-05 09:01:00,1.22196,1.22199,1.22179,1.22186,97400002.0
2005-01-05 09:02:00,1.22181,1.22181,1.22121,1.22121,59999999.0
2005-01-05 09:03:00,1.22129,1.22133,1.22121,1.22132,130500001.0
2005-01-05 09:04:00,1.22138,1.22146,1.22128,1.22137,72900000.0
2005-01-05 09:05:00,1.22153,1.22155,1.22129,1.22129,58900000.0
2005-01-05 09:06:00,1.22128,1.22131,1.22119,1.22119,99200000.0
2005-01-05 09:07:00,1.22133,1.22133,1.22127,1.22127,19200000.0
2005-01-05 09:08:00,1.2212,1.22125,1.22118,1.22125,87300002.0
2005-01-05 09:09:00,1.22115,1.22125,1.22115,1.22125,83700000.0
2005-01-05 09:10:00,1.22145,1.22179,1.22134,1.22179,30800000.0
2005-01-05 09:11:00,1.22113,1.22123,1.22113,1.2212,139800002.0
2005-01-05 09:12:00,1.22123,1.22125,1.22123,1.22125,25700000.0
2005-01-05 09:13:00,1.22126,1.22126,1.22119,1.22119,25400000.0
2005-01-05 09:14:00,1.22125,1.22125,1.2212,1.2212,8800000.0
2005-01-05 09:15:00,1.22117,1.22117,1.22105,1.22105,79400000.0
2005-01-05 09:16:00,1.22107,1.22107,1.221,1.221,17600000.0
2005-01-05 09:17:00,1.22099,1.22106,1.22095,1.22095,73000000.0
2005-01-05 09:18:00,1.22101,1.22112,1.22095,1.22102,121500000.0
2005-01-05 09:19:00,1.22098,1.22118,1.22098,1.22111,80300000.0
2005-01-05 09:20:00,1.22118,1.22118,1.22106,1.22112,84999999.0
2005-01-05 09:21:00,1.22125,1.22125,1.2212,1.22122,59200001.0
2005-01-05 09:22:00,1.22138,1.22138,1.22129,1.22137,75799999.0
2005-01-05 09:23:00,1.22135,1.2214,1.22135,1.2214,62900002.0
2005-01-05 09:24:00,1.22145,1.22145,1.22135,1.22135,87300000.0
2005-01-05 09:25:00,1.2214,1.22145,1.22135,1.2214,102600002.0
2005-01-05 09:26:00,1.22149,1.22173,1.22149,1.22164,148399997.0
2005-01-05 09:27:00,1.22167,1.22185,1.22167,1.22185,105899999.0
2005-01-05 09:28:00,1.22183,1.22183,1.22155,1.22178,138200000.0
2005-01-05 09:29:00,1.22183,1.22189,1.22161,1.22189,130800003.0
2005-01-05 09:30:00,1.22194,1.22226,1.22194,1.22198,149599999.0
2005-01-05 09:31:00,1.22203,1.22257,1.22203,1.22239,189700000.0
2005-01-05 09:32:00,1.22242,1.22262,1.22242,1.22261,59600000.0
2005-01-05 09:33:00,1.22242,1.22271,1.22217,1.22271,54899998.0
2005-01-05 09:34:00,1.22291,1.22316,1.22291,1.22298,95400000.0
2005-01-05 09:35:00,1.22329,1.22398,1.22329,1.22392,74499998.0
2005-01-05 09:36:00,1.22409,1.22409,1.22398,1.22398,32800000.0
2005-01-05 09:37:00,1.22393,1.22402,1.22387,1.22387,120500000.0
2005-01-05 09:38:00,1.2242,1.22428,1.22401,1.22421,42300000.0
2005-01-05 09:39:00,1.22433,1.22461,1.2242,1.22461,158100000.0
2005-01-05 09:40:00,1.22421,1.22432,1.22409,1.22416,22500000.0
2005-01-05 09:41:00,1.22416,1.2243,1.22413,1.22414,79700000.0
2005-01-05 09:42:00,1.22415,1.22443,1.22381,1.22443,99500000.0
2005-01-05 09:43:00,1.22424,1.22436,1.22424,1.22429,4100000.0
2005-01-05 09:44:00,1.22365,1.22372,1.22255,1.22372,96700000.0
2005-01-05 09:45:00,1.22388,1.22388,1.22387,1.22387,32400000.0
2005-01-05 09:46:00,1.224,1.2241,1.224,1.2241,15200000.0
2005-01-05 09:47:00,1.22412,1.22422,1.22412,1.2242,107300001.0
2005-01-05 09:48:00,1.22431,1.22508,1.22429,1.22462,67000000.0
2005-01-05 09:49:00,1.2243,1.2243,1.22265,1.22369,45700001.0
2005-01-05 09:50:00,1.22223,1.22457,1.22223,1.22451,60600001.0
2005-01-05 09:51:00,1.22475,1.22525,1.22475,1.2251,109699999.0
2005-01-05 09:52:00,1.22553,1.22563,1.22298,1.22413,112500001.0
2005-01-05 09:53:00,1.22532,1.22532,1.22495,1.22495,102800001.0
2005-01-05 09:54:00,1.22513,1.22525,1.2224,1.2224,19000000.0
2005-01-05 09:55:00,1.22167,1.22417,1.22167,1.22417,131700001.0
2005-01-05 09:56:00,1.22465,1.22505,1.22438,1.22438,119100000.0
2005-01-05 09:57:00,1.22423,1.22439,1.2242,1.2242,130200001.0
2005-01-05 09:58:00,1.2242,1.2242,1.2242,1.2242,24500000.0
2005-01-05 09:59:00,1.2243,1.22455,1.2243,1.22453,60700001.0
2005-01-05 10:00:00,1.22452,1.22455,1.22419,1.22419,103500002.0
2005-01-05 10:01:00,1.22393,1.22431,1.22346,1.22431,104399999.0
2005-01-05 10:02:00,1.22444,1.22444,1.224,1.22416,192700001.0
2005-01-05 10:03:00,1.22419,1.22419,1.22389,1.22389,60300002.0
2005-01-05 10:04:00,1.2241,1.22439,1.2241,1.22434,70800000.0
2005-01-05 10:05:00,1.22447,1.22447,1.22373,1.22375,105099999.0
2005-01-05 10:06:00,1.22417,1.22436,1.22379,1.22436,71800001.0
2005-01-05 10:07:00,1.22428,1.22428,1.22337,1.2234,54300001.0
2005-01-05 10:08:00,1.22351,1.22351,1.22341,1.22341,18400000.0
2005-01-05 10:09:00,1.22328,1.22342,1.2232,1.22336,136499999.0
2005-01-05 10:10:00,1.22347,1.22353,1.22333,1.22333,106200000.0
2005-01-05 10:11:00,1.22331,1.22331,1.2229,1.2229,51799999.0
2005-01-05 10:12:00,1.22268,1.22279,1.2221,1.2221,21000000.0
2005-01-05 10:13:00,1.22225,1.22256,1.22216,1.22248,147000003.0
2005-01-05 10:14:00,1.22281,1.22284,1.22256,1.22256,85299999.0
2005-01-05 10:15:00,1.22277,1.22277,1.22203,1.22226,139500001.0
2005-01-05 10:16:00,1.22234,1.22272,1.22227,1.22227,173200001.0
2005-01-05 10:17:00,1.22268,1.22268,1.22206,1.22244,126100002.0
2005-01-05 10:18:00,1.22288,1.22314,1.22269,1.22284,202700001.0
2005-01-05 10:19:00,1.22285,1.22285,1.22263,1.22265,52400001.0
2005-01-05 10:20:00,1.22265,1.22316,1.22265,1.22316,61700001.0
2005-01-05 10:21:00,1.22322,1.2234,1.223,1.22326,138799999.0
2005-01-05 10:22:00,1.2234,1.22361,1.22327,1.22327,98300001.0
2005-01-05 10:23:00,1.22343,1.22373,1.22334,1.22373,96200002.0
2005-01-05 10:24:00,1.22355,1.22393,1.2234,1.22377,48400000.0
2005-01-05 10:25:00,1.22372,1.22389,1.2237,1.22387,167799998.0
2005-01-05 10:26:00,1.2239,1.2239,1.22385,1.22385,29500000.0
2005-01-05 10:27:00,1.22395,1.22397,1.22387,1.22387,136399998.0
2005-01-05 10:28:00,1.22385,1.22396,1.22383,1.22394,55000001.0
2005-01-05 10:29:00,1.22385,1.22396,1.22384,1.22388,118099999.0
2005-01-05 10:30:00,1.22393,1.22401,1.22386,1.22386,59800001.0
2005-01-05 10:31:00,1.224,1.224,1.22389,1.2239,96199999.0
2005-01-05 10:32:00,1.22396,1.22407,1.22396,1.22403,88500001.0
2005-01-05 10:33:00,1.22402,1.22403,1.22378,1.22394,58500001.0
2005-01-05 10:34:00,1.22416,1.22444,1.22416,1.22439,66000000.0
2005-01-05 10:35:00,1.22431,1.22452,1.22431,1.22447,171199997.0
2005-01-05 10:36:00,1.22445,1.22534,1.22432,1.22452,160600000.0
2005-01-05 10:37:00,1.22484,1.22484,1.22454,1.22454,91700002.0
2005-01-05 10:38:00,1.22469,1.22469,1.2241,1.2241,144200001.0
2005-01-05 10:39:00,1.22435,1.22443,1.22422,1.22431,98300001.0
2005-01-05 10:40:00,1.22432,1.2244,1.22432,1.22433,68800000.0
2005-01-05 10:41:00,1.22433,1.22433,1.22405,1.22405,87799999.0
2005-01-05 10:42:00,1.22405,1.22405,1.22396,1.224,44299999.0
2005-01-05 10:43:00,1.22417,1.22417,1.22409,1.22413,25800000.0
2005-01-05 10:44:00,1.22402,1.2241,1.22391,1.22393,150100003.0
2005-01-05 10:45:00,1.22388,1.22388,1.22336,1.22336,125099999.0
2005-01-05 10:46:00,1.22351,1.22351,1.22321,1.22324,63100000.0
2005-01-05 10:47:00,1.22332,1.22337,1.22269,1.22269,68700000.0
2005-01-05 10:48:00,1.22275,1.22339,1.22275,1.22337,82300000.0
2005-01-05 10:49:00,1.22345,1.22345,1.22272,1.22272,71800002.0
2005-01-05 10:50:00,1.22337,1.22382,1.22285,1.22382,77900001.0
2005-01-05 10:51:00,1.22407,1.22425,1.22391,1.22398,196300000.0
2005-01-05 10:52:00,1.22363,1.22363,1.22286,1.22305,63700001.0
2005-01-05 10:53:00,1.2232,1.22327,1.22276,1.22276,52800000.0
2005-01-05 10:54:00,1.22373,1.22373,1.22341,1.22341,38800000.0
2005-01-05 10:55:00,1.22267,1.22301,1.22267,1.22288,40000000.0
2005-01-05 10:56:00,1.22283,1.22295,1.22281,1.2229,58200000.0
2005-01-05 10:57:00,1.22332,1.22335,1.22313,1.22313,128500001.0
2005-01-05 10:58:00,1.22268,1.22319,1.22255,1.22297,121400000.0
2005-01-05 10:59:00,1.2233,1.2233,1.22295,1.22295,62999998.0
2005-01-05 11:00:00,1.22289,1.22376,1.22289,1.22376,93600000.0
2005-01-05 11:01:00,1.22377,1.22377,1.22324,1.22324,79300000.0
2005-01-05 11:02:00,1.22317,1.22331,1.22296,1.22331,122300001.0
2005-01-05 11:03:00,1.22337,1.22337,1.22319,1.2233,101399997.0
2005-01-05 11:04:00,1.2233,1.22339,1.22327,1.22331,77199999.0
2005-01-05 11:05:00,1.22334,1.22334,1.22324,1.22324,57500000.0
2005-01-05 11:06:00,1.2232,1.2232,1.22315,1.2232,137999999.0
2005-01-05 11:07:00,1.2232,1.2232,1.22312,1.22312,7500000.0
2005-01-05 11:08:00,1.22322,1.22322,1.22273,1.22273,58400001.0
2005-01-05 11:09:00,1.22269,1.22297,1.22265,1.22265,104699998.0
2005-01-05 11:10:00,1.2227,1.22271,1.22251,1.22271,63800000.0
2005-01-05 11:11:00,1.22287,1.22301,1.22275,1.22298,153500004.0
2005-01-05 11:12:00,1.223,1.22313,1.22278,1.22289,156600001.0
2005-01-05 11:13:00,1.22288,1.2232,1.22282,1.22311,111799999.0
2005-01-05 11:14:00,1.22307,1.22314,1.22282,1.22282,100500000.0
2005-01-05 11:15:00,1.22285,1.22311,1.22271,1.22275,143100001.0
2005-01-05 11:16:00,1.2229,1.22295,1.22288,1.2229,122299997.0
2005-01-05 11:17:00,1.22286,1.22299,1.2228,1.2228,37700001.0
2005-01-05 11:18:00,1.22285,1.22293,1.22285,1.22287,121599996.0
2005-01-05 11:19:00,1.22285,1.22285,1.22268,1.22268,149599996.0
2005-01-05 11:20:00,1.22273,1.22285,1.22266,1.22266,108999999.0
2005-01-05 11:21:00,1.22275,1.22289,1.22269,1.22269,77199997.0
2005-01-05 11:22:00,1.2227,1.2227,1.2227,1.2227,54500002.0
2005-01-05 11:23:00,1.2227,1.22275,1.22265,1.22275,58500001.0
2005-01-05 11:24:00,1.2228,1.22289,1.22275,1.22275,117500000.0
2005-01-05 11:25:00,1.22304,1.22304,1.22282,1.2229,130799998.0
2005-01-05 11:26:00,1.22273,1.22273,1.22221,1.22266,39599999.0
2005-01-05 11:27:00,1.22287,1.22306,1.22283,1.22293,126600002.0
2005-01-05 11:28:00,1.22302,1.22325,1.2229,1.2229,78100001.0
2005-01-05 11:29:00,1.22298,1.22354,1.22298,1.22326,116499999.0
2005-01-05 11:30:00,1.22334,1.22348,1.22331,1.22347,76499999.0
2005-01-05 11:31:00,1.22348,1.22383,1.22342,1.22359,131100000.0
2005-01-05 11:32:00,1.22341,1.22376,1.22281,1.22376,95999999.0
2005-01-05 11:33:00,1.22362,1.22407,1.22362,1.224,48900000.0
2005-01-05 11:34:00,1.22415,1.22415,1.2238,1.22391,211300003.0
2005-01-05 11:35:00,1.22408,1.22408,1.22388,1.22388,104400001.0
2005-01-05 11:36:00,1.22379,1.22389,1.22379,1.22382,62300000.0
2005-01-05 11:37:00,1.22385,1.22391,1.22383,1.22385,89900000.0
2005-01-05 11:38:00,1.22392,1.2242,1.22392,1.2242,98100003.0
2005-01-05 11:39:00,1.22413,1.22426,1.22406,1.22418,113099999.0
2005-01-05 11:40:00,1.22448,1.22449,1.22415,1.22415,105500001.0
2005-01-05 11:41:00,1.2242,1.22432,1.22413,1.22414,93000001.0
2005-01-05 11:42:00,1.2243,1.22459,1.22405,1.22405,174799998.0
2005-01-05 11:43:00,1.22409,1.22433,1.22392,1.22433,60199998.0
2005-01-05 11:44:00,1.22407,1.22412,1.22405,1.22412,30000000.0
2005-01-05 11:45:00,1.22442,1.22442,1.22431,1.22431,102500000.0
2005-01-05 11:46:00,1.22435,1.22435,1.22425,1.22435,60300000.0
2005-01-05 11:47:00,1.22465,1.22477,1.22448,1.22477,32700000.0
2005-01-05 11:48:00,1.225,1.22552,1.225,1.22546,154099999.0
2005-01-05 11:49:00,1.22561,1.22563,1.22525,1.22525,127599998.0
2005-01-05 11:50:00,1.2252,1.2253,1.22518,1.22522,164500000.0
2005-01-05 11:51:00,1.2252,1.22527,1.2251,1.2251,98699999.0
2005-01-05 11:52:00,1.22528,1.2253,1.225,1.225,136999998.0
2005-01-05 11:53:00,1.22508,1.22544,1.22508,1.22528,79999999.0
2005-01-05 11:54:00,1.22548,1.2258,1.22536,1.22578,130900000.0
2005-01-05 11:55:00,1.22596,1.22596,1.22576,1.22576,190699998.0
2005-01-05 11:56:00,1.22592,1.22594,1.22576,1.22577,44999999.0
2005-01-05 11:57:00,1.226,1.22611,1.22534,1.22534,69500000.0
2005-01-05 11:58:00,1.2263,1.2263,1.22533,1.22533,107900002.0
2005-01-05 11:59:00,1.22538,1.2259,1.22535,1.22585,43200000.0
2005-01-05 12:00:00,1.22588,1.22611,1.22559,1.22609,165600003.0
2005-01-05 12:01:00,1.22619,1.22625,1.22598,1.22598,102400002.0
2005-01-05 12:02:00,1.22613,1.22613,1.22595,1.22597,50300000.0
2005-01-05 12:03:00,1.2261,1.22635,1.2261,1.22623,117100000.0
2005-01-05 12:04:00,1.22647,1.22647,1.22627,1.22642,32700000.0
2005-01-05 12:05:00,1.22663,1.22663,1.22629,1.22645,33700000.0
2005-01-05 12:06:00,1.22672,1.22739,1.22667,1.22733,140500001.0
2005-01-05 12:07:00,1.22739,1.22739,1.22687,1.22687,40300000.0
2005-01-05 12:08:00,1.22686,1.22741,1.22686,1.22741,225600001.0
2005-01-05 12:09:00,1.2274,1.2274,1.22649,1.22735,126699997.0
2005-01-05 12:10:00,1.22734,1.22735,1.22643,1.22735,140300002.0
2005-01-05 12:11:00,1.22734,1.22734,1.22635,1.22691,75199999.0
2005-01-05 12:12:00,1.22691,1.22707,1.22665,1.22695,160499999.0
2005-01-05 12:13:00,1.22683,1.22718,1.22616,1.22616,85100002.0
2005-01-05 12:14:00,1.22672,1.22685,1.22646,1.22678,119000002.0
2005-01-05 12:15:00,1.22698,1.22737,1.22698,1.2272,51400000.0
2005-01-05 12:16:00,1.2274,1.22811,1.2274,1.22785,126999999.0
2005-01-05 12:17:00,1.22803,1.22803,1.22786,1.22787,81099999.0
2005-01-05 12:18:00,1.22826,1.22992,1.22826,1.22982,126800001.0
2005-01-05 12:19:00,1.2301,1.2302,1.22975,1.22992,169499996.0
2005-01-05 12:20:00,1.23016,1.2305,1.23011,1.23041,120900001.0
2005-01-05 12:21:00,1.23032,1.23037,1.2302,1.23023,124100001.0
2005-01-05 12:22:00,1.23015,1.23015,1.22975,1.23004,70500001.0
2005-01-05 12:23:00,1.2297,1.2297,1.22943,1.22943,60000000.0
2005-01-05 12:24:00,1.22935,1.22935,1.229,1.229,56200003.0
2005-01-05 12:25:00,1.22924,1.22939,1.22904,1.22933,111899999.0
2005-01-05 12:26:00,1.22955,1.22995,1.22955,1.2299,133200002.0
2005-01-05 12:27:00,1.22963,1.22983,1.22963,1.22983,127600000.0
2005-01-05 12:28:00,1.22971,1.22971,1.22933,1.22933,66900000.0
2005-01-05 12:29:00,1.22923,1.22923,1.22893,1.22893,104800002.0
2005-01-05 12:30:00,1.22897,1.22905,1.22881,1.22888,163499999.0
2005-01-05 12:31:00,1.22923,1.22991,1.22909,1.22991,120800002.0
2005-01-05 12:32:00,1.22984,1.22984,1.22892,1.22892,82799998.0
2005-01-05 12:33:00,1.22966,1.22998,1.22923,1.22998,140799998.0
2005-01-05 12:34:00,1.23041,1.23044,1.23034,1.23035,103299998.0
2005-01-05 12:35:00,1.23003,1.23003,1.2293,1.23001,137699999.0
2005-01-05 12:36:00,1.22985,1.22985,1.22928,1.22969,50100001.0
2005-01-05 12:37:00,1.22978,1.23018,1.22977,1.23004,141600005.0
2005-01-05 12:38:00,1.2305,1.23071,1.22939,1.23013,131200000.0
2005-01-05 12:39:00,1.23095,1.23105,1.23055,1.2307,108499999.0
2005-01-05 12:40:00,1.23112,1.23112,1.23089,1.23094,132800000.0
2005-01-05 12:41:00,1.23115,1.23134,1.23108,1.23133,79300000.0
2005-01-05 12:42:00,1.23137,1.23147,1.23132,1.23139,122399999.0
2005-01-05 12:43:00,1.23144,1.23155,1.23137,1.23142,135600002.0
2005-01-05 12:44:00,1.2314,1.2314,1.23051,1.23051,115100000.0
2005-01-05 12:45:00,1.23062,1.2307,1.23054,1.23056,100700002.0
2005-01-05 12:46:00,1.23066,1.23074,1.2305,1.23065,151300001.0
2005-01-05 12:47:00,1.23095,1.23095,1.2306,1.23087,187199999.0
2005-01-05 12:48:00,1.23107,1.23118,1.23107,1.23109,64700000.0
2005-01-05 12:49:00,1.23119,1.23123,1.23119,1.23123,4200000.0
2005-01-05 12:50:00,1.23145,1.23153,1.23143,1.23148,31100000.0
2005-01-05 12:51:00,1.2314,1.2314,1.23121,1.23129,48900001.0
2005-01-05 12:52:00,1.23123,1.23123,1.23099,1.23108,51800000.0
2005-01-05 12:53:00,1.23109,1.23109,1.23072,1.23072,50100000.0
2005-01-05 12:54:00,1.23064,1.23064,1.23046,1.23046,21500000.0
2005-01-05 12:55:00,1.23027,1.23037,1.23027,1.23027,106100000.0
2005-01-05 12:56:00,1.23029,1.23036,1.23024,1.23036,168000000.0
2005-01-05 12:57:00,1.23038,1.23038,1.2303,1.23034,13600000.0
2005-01-05 12:58:00,1.23027,1.23038,1.23027,1.23038,74499998.0
2005-01-05 12:59:00,1.23032,1.23043,1.23022,1.23043,44400000.0
2005-01-05 13:00:00,1.23036,1.23036,1.23007,1.23007,99000002.0
2005-01-05 13:01:00,1.23017,1.23017,1.22992,1.23012,79199999.0
2005-01-05 13:02:00,1.23028,1.23096,1.23027,1.23089,78099998.0
2005-01-05 13:03:00,1.23093,1.23098,1.23093,1.23095,29500000.0
2005-01-05 13:04:00,1.23112,1.23132,1.23112,1.23127,134400001.0
2005-01-05 13:05:00,1.23138,1.2316,1.23136,1.23148,116300000.0
2005-01-05 13:06:00,1.23161,1.23161,1.23138,1.2314,45399999.0
2005-01-05 13:07:00,1.23159,1.23159,1.23129,1.23135,73900000.0
2005-01-05 13:08:00,1.23154,1.23174,1.23149,1.23149,113700001.0
2005-01-05 13:09:00,1.23147,1.23167,1.23147,1.23154,85600001.0
2005-01-05 13:10:00,1.2319,1.23212,1.23174,1.23188,110599999.0
2005-01-05 13:11:00,1.2323,1.2323,1.23196,1.23196,85000000.0
2005-01-05 13:12:00,1.23222,1.23223,1.23156,1.23163,78200001.0
2005-01-05 13:13:00,1.23185,1.23202,1.2318,1.23187,107999999.0
2005-01-05 13:14:00,1.23217,1.23222,1.23199,1.23219,166999999.0
2005-01-05 13:15:00,1.2322,1.23231,1.23212,1.23212,80199999.0
2005-01-05 13:16:00,1.23236,1.23236,1.2321,1.23212,104089999.0
2005-01-05 13:17:00,1.23214,1.23214,1.23202,1.23202,105999999.0
2005-01-05 13:18:00,1.23235,1.23256,1.23224,1.23251,107800001.0
2005-01-05 13:19:00,1.23252,1.23252,1.23229,1.2323,78400000.0
2005-01-05 13:20:00,1.23215,1.23215,1.2316,1.23168,137499996.0
2005-01-05 13:21:00,1.23187,1.23193,1.23128,1.23168,98100003.0
2005-01-05 13:22:00,1.23188,1.23188,1.23112,1.23126,70999998.0
2005-01-05 13:23:00,1.2315,1.23174,1.23141,1.23155,170499998.0
2005-01-05 13:24:00,1.23184,1.23184,1.23138,1.23142,106900001.0
2005-01-05 13:25:00,1.23095,1.23095,1.23025,1.23079,60900000.0
2005-01-05 13:26:00,1.23077,1.23077,1.23012,1.23036,124699998.0
2005-01-05 13:27:00,1.23062,1.23062,1.23043,1.2305,122999997.0
2005-01-05 13:28:00,1.23045,1.23045,1.23024,1.2303,151700001.0
2005-01-05 13:29:00,1.23044,1.23044,1.23031,1.23035,57500001.0
2005-01-05 13:30:00,1.2305,1.23058,1.23028,1.23028,119899997.0
2005-01-05 13:31:00,1.2303,1.23063,1.2303,1.23037,128699999.0
2005-01-05 13:32:00,1.23068,1.23075,1.23047,1.23047,33599999.0
2005-01-05 13:33:00,1.23048,1.23078,1.23028,1.23078,37700001.0
2005-01-05 13:34:00,1.23068,1.23112,1.23054,1.23104,72700000.0
2005-01-05 13:35:00,1.23122,1.23146,1.23093,1.2314,153399998.0
2005-01-05 13:36:00,1.2315,1.23177,1.23114,1.23162,130900002.0
2005-01-05 13:37:00,1.23143,1.23177,1.23141,1.23149,99499999.0
2005-01-05 13:38:00,1.23162,1.23167,1.23085,1.2315,218000001.0
2005-01-05 13:39:00,1.23172,1.23173,1.23148,1.23149,123500001.0
2005-01-05 13:40:00,1.23153,1.23167,1.23153,1.23154,73099999.0
2005-01-05 13:41:00,1.23149,1.23172,1.23149,1.23158,87100000.0
2005-01-05 13:42:00,1.23165,1.23165,1.23146,1.2316,108300000.0
2005-01-05 13:43:00,1.23175,1.23175,1.23165,1.23165,79900000.0
2005-01-05 13:44:00,1.23171,1.23177,1.23163,1.23163,78700002.0
2005-01-05 13:45:00,1.23179,1.23181,1.23136,1.23136,82499999.0
2005-01-05 13:46:00,1.23125,1.2316,1.23121,1.23138,162700001.0
2005-01-05 13:47:00,1.2316,1.2316,1.23127,1.23129,109300002.0
2005-01-05 13:48:00,1.23143,1.23143,1.23122,1.23122,50700001.0
2005-01-05 13:49:00,1.23067,1.23076,1.23051,1.23054,104000003.0
2005-01-05 13:50:00,1.2304,1.2304,1.22986,1.2299,120799999.0
2005-01-05 13:51:00,1.2298,1.22991,1.22941,1.22945,121999999.0
2005-01-05 13:52:00,1.22943,1.22962,1.22943,1.22944,65600000.0
2005-01-05 13:53:00,1.22948,1.2297,1.22948,1.2297,51499999.0
2005-01-05 13:54:00,1.22965,1.22974,1.22954,1.22958,129900001.0
2005-01-05 13:55:00,1.2295,1.22964,1.22945,1.22945,112300001.0
2005-01-05 13:56:00,1.22967,1.22991,1.2296,1.2296,139400001.0
2005-01-05 13:57:00,1.2296,1.22985,1.2296,1.22985,149299999.0
2005-01-05 13:58:00,1.22993,1.23,1.22983,1.22993,60799999.0
2005-01-05 13:59:00,1.2298,1.22997,1.22979,1.22986,132399998.0
2005-01-05 14:00:00,1.22983,1.22986,1.22983,1.22986,29200000.0
2005-01-05 14:01:00,1.22956,1.22957,1.22919,1.22919,123399999.0
2005-01-05 14:02:00,1.2289,1.22909,1.2289,1.22908,38600000.0
2005-01-05 14:03:00,1.22944,1.22944,1.22918,1.2294,103500001.0
2005-01-05 14:04:00,1.22903,1.22918,1.229,1.2291,80400000.0
2005-01-05 14:05:00,1.22937,1.22942,1.229,1.229,124500001.0
2005-01-05 14:06:00,1.22904,1.22932,1.22888,1.22888,120700000.0
2005-01-05 14:07:00,1.22882,1.2289,1.22857,1.22857,19300000.0
2005-01-05 14:08:00,1.22844,1.22844,1.22793,1.22797,54900002.0
2005-01-05 14:09:00,1.22844,1.22847,1.22825,1.22825,172400001.0
2005-01-05 14:10:00,1.22839,1.22879,1.22839,1.22878,231100002.0
2005-01-05 14:11:00,1.2293,1.22944,1.22918,1.22935,76600001.0
2005-01-05 14:12:00,1.22933,1.22946,1.22933,1.22946,132499997.0
2005-01-05 14:13:00,1.22948,1.22948,1.22939,1.22942,52600001.0
2005-01-05 14:14:00,1.22944,1.22947,1.22932,1.22938,79900000.0
2005-01-05 14:15:00,1.22948,1.2296,1.22942,1.22945,91199999.0
2005-01-05 14:16:00,1.2296,1.22997,1.2296,1.22995,108600001.0
2005-01-05 14:17:00,1.2299,1.2299,1.22917,1.22917,65000001.0
2005-01-05 14:18:00,1.22915,1.22915,1.22845,1.22878,116800001.0
2005-01-05 14:19:00,1.22905,1.22911,1.22889,1.22898,177700004.0
2005-01-05 14:20:00,1.22899,1.22899,1.22842,1.22842,123199999.0
2005-01-05 14:21:00,1.22828,1.22836,1.22814,1.22832,57000000.0
2005-01-05 14:22:00,1.22826,1.22846,1.22826,1.22835,100599999.0
2005-01-05 14:23:00,1.22839,1.22847,1.2283,1.2283,58900001.0
2005-01-05 14:24:00,1.22832,1.22832,1.22778,1.22778,123099999.0
2005-01-05 14:25:00,1.22787,1.228,1.22786,1.228,69600000.0
2005-01-05 14:26:00,1.22793,1.22808,1.22793,1.22805,152699999.0
2005-01-05 14:27:00,1.22803,1.22813,1.22801,1.22802,76700000.0
2005-01-05 14:28:00,1.22807,1.22809,1.22803,1.22809,75600000.0
2005-01-05 14:29:00,1.22807,1.22807,1.22793,1.228,159100001.0
2005-01-05 14:30:00,1.228,1.22816,1.228,1.2281,75700001.0
2005-01-05 14:31:00,1.22801,1.22804,1.22801,1.22804,16800000.0
2005-01-05 14:32:00,1.22803,1.22814,1.22803,1.2281,70600000.0
2005-01-05 14:33:00,1.22818,1.22818,1.22798,1.22798,102299999.0
2005-01-05 14:34:00,1.22805,1.22805,1.22792,1.22798,35499999.0
2005-01-05 14:35:00,1.22793,1.22812,1.22792,1.22796,45000000.0
2005-01-05 14:36:00,1.22805,1.22811,1.22798,1.22803,118300001.0
2005-01-05 14:37:00,1.22813,1.22825,1.22813,1.22825,28600001.0
2005-01-05 14:38:00,1.22838,1.22838,1.22802,1.22813,103000000.0
2005-01-05 14:39:00,1.22808,1.22808,1.22796,1.228,112200003.0
2005-01-05 14:40:00,1.22803,1.22806,1.22797,1.22797,89600000.0
2005-01-05 14:41:00,1.22799,1.22809,1.22796,1.22801,90900000.0
2005-01-05 14:42:00,1.22826,1.22833,1.22819,1.22832,81799999.0
2005-01-05 14:43:00,1.22837,1.22842,1.2283,1.22834,122200001.0
2005-01-05 14:44:00,1.2285,1.2285,1.22835,1.22838,44499999.0
2005-01-05 14:45:00,1.22839,1.22856,1.22831,1.2284,194800002.0
2005-01-05 14:46:00,1.22837,1.22837,1.22812,1.22822,99000000.0
2005-01-05 14:47:00,1.22813,1.22813,1.22807,1.22807,43100000.0
2005-01-05 14:48:00,1.22789,1.22829,1.22789,1.22827,117499999.0
2005-01-05 14:49:00,1.22837,1.22842,1.22826,1.22838,158700003.0
2005-01-05 14:50:00,1.22841,1.22855,1.22835,1.22855,148099999.0
2005-01-05 14:51:00,1.22856,1.22872,1.22837,1.22837,44100001.0
2005-01-05 14:52:00,1.22845,1.22884,1.2283,1.2287,112200001.0
2005-01-05 14:53:00,1.22877,1.22877,1.22852,1.22852,49300000.0
2005-01-05 14:54:00,1.22837,1.22855,1.22812,1.22812,156800002.0
2005-01-05 14:55:00,1.22851,1.22851,1.22823,1.2283,105399998.0
2005-01-05 14:56:00,1.22817,1.22823,1.228,1.22802,84300001.0
2005-01-05 14:57:00,1.22803,1.22813,1.22802,1.2281,96500000.0
2005-01-05 14:58:00,1.22809,1.22809,1.2275,1.2275,78600001.0
2005-01-05 14:59:00,1.22783,1.22797,1.22773,1.22789,107299999.0
2005-01-05 15:00:00,1.228,1.22806,1.2277,1.22782,77100000.0
2005-01-05 15:01:00,1.22795,1.2282,1.22795,1.22813,21700000.0
2005-01-05 15:02:00,1.22814,1.22843,1.22814,1.22843,49300001.0
2005-01-05 15:03:00,1.22832,1.22856,1.22832,1.22843,104600002.0
2005-01-05 15:04:00,1.22851,1.22851,1.2283,1.22837,98900001.0
2005-01-05 15:05:00,1.22849,1.22849,1.22836,1.22836,50000001.0
2005-01-05 15:06:00,1.22833,1.22855,1.22812,1.22852,122399999.0
2005-01-05 15:07:00,1.22853,1.22862,1.2284,1.2284,72799999.0
2005-01-05 15:08:00,1.22882,1.22906,1.22879,1.22898,113800003.0
2005-01-05 15:09:00,1.22931,1.2294,1.22926,1.22934,155699997.0
2005-01-05 15:10:00,1.2295,1.22967,1.22936,1.22941,133300001.0
2005-01-05 15:11:00,1.22955,1.22955,1.22821,1.22947,182300003.0
2005-01-05 15:12:00,1.2292,1.22954,1.22838,1.22954,73200000.0
2005-01-05 15:13:00,1.22957,1.22962,1.22822,1.22962,121499997.0
2005-01-05 15:14:00,1.2299,1.23014,1.2299,1.22997,100600002.0
2005-01-05 15:15:00,1.23002,1.23016,1.22842,1.22962,130900001.0
2005-01-05 15:16:00,1.22995,1.22997,1.22965,1.22977,74799999.0
2005-01-05 15:17:00,1.23008,1.23029,1.22996,1.22996,79999999.0
2005-01-05 15:18:00,1.23052,1.23073,1.23043,1.23071,194299999.0
2005-01-05 15:19:00,1.23087,1.23099,1.23074,1.23079,105700000.0
2005-01-05 15:20:00,1.23107,1.23107,1.22993,1.23025,146999999.0
2005-01-05 15:21:00,1.22974,1.22974,1.22761,1.2295,56400000.0
2005-01-05 15:22:00,1.22967,1.22977,1.22731,1.22731,79600002.0
2005-01-05 15:23:00,1.22848,1.22867,1.22749,1.22833,155299996.0
2005-01-05 15:24:00,1.22864,1.22864,1.22853,1.22853,88800000.0
2005-01-05 15:25:00,1.22846,1.22846,1.22828,1.22828,65300001.0
2005-01-05 15:26:00,1.22837,1.22837,1.22827,1.22827,77399998.0
2005-01-05 15:27:00,1.2285,1.22862,1.22837,1.22837,79099999.0
2005-01-05 15:28:00,1.22827,1.22839,1.2281,1.2281,88100000.0
2005-01-05 15:29:00,1.22806,1.22808,1.22752,1.22752,66999999.0
2005-01-05 15:30:00,1.22763,1.22783,1.22748,1.22756,149699998.0
2005-01-05 15:31:00,1.22758,1.22783,1.22747,1.22762,122500000.0
2005-01-05 15:32:00,1.22762,1.22762,1.22691,1.22691,168500000.0
2005-01-05 15:33:00,1.2269,1.2269,1.22594,1.22615,123600000.0
2005-01-05 15:34:00,1.22679,1.227,1.22661,1.22686,67500000.0
2005-01-05 15:35:00,1.22727,1.22736,1.22712,1.22727,107000000.0
2005-01-05 15:36:00,1.2278,1.22822,1.2278,1.22822,74299998.0
2005-01-05 15:37:00,1.22845,1.22845,1.22774,1.22774,29700000.0
2005-01-05 15:38:00,1.22787,1.22798,1.22734,1.22743,60600000.0
2005-01-05 15:39:00,1.22743,1.22743,1.22705,1.22705,92600000.0
2005-01-05 15:40:00,1.22733,1.22733,1.22685,1.2269,85700000.0
2005-01-05 15:41:00,1.22676,1.22721,1.22669,1.22721,89000000.0
2005-01-05 15:42:00,1.2275,1.22761,1.22714,1.22714,82100001.0
2005-01-05 15:43:00,1.22722,1.22727,1.22685,1.22694,88800000.0
2005-01-05 15:44:00,1.22686,1.22686,1.22627,1.22627,171499999.0
2005-01-05 15:45:00,1.2263,1.22671,1.22627,1.22671,53899999.0
2005-01-05 15:46:00,1.22666,1.22668,1.22637,1.22637,69100000.0
2005-01-05 15:47:00,1.22657,1.22675,1.22657,1.22675,53600000.0
2005-01-05 15:48:00,1.22697,1.22735,1.22696,1.22718,178799997.0
2005-01-05 15:49:00,1.22731,1.22748,1.22723,1.22732,120200001.0
2005-01-05 15:50:00,1.22741,1.22741,1.227,1.227,162000000.0
2005-01-05 15:51:00,1.22714,1.22785,1.22714,1.22737,129000001.0
2005-01-05 15:52:00,1.22757,1.22802,1.22734,1.22802,76400001.0
2005-01-05 15:53:00,1.22818,1.22851,1.22812,1.22851,65599998.0
2005-01-05 15:54:00,1.2286,1.22883,1.22856,1.2288,89100001.0
2005-01-05 15:55:00,1.2287,1.22893,1.2286,1.22875,91400001.0
2005-01-05 15:56:00,1.22875,1.22881,1.2286,1.2286,101800000.0
2005-01-05 15:57:00,1.22875,1.22875,1.2284,1.2284,85100000.0
2005-01-05 15:58:00,1.22833,1.22833,1.22801,1.22817,108000000.0
2005-01-05 15:59:00,1.22833,1.22846,1.22828,1.22829,117400002.0
2005-01-05 16:00:00,1.2285,1.22863,1.22828,1.22838,159500000.0
2005-01-05 16:01:00,1.22862,1.22866,1.22831,1.22844,104600001.0
2005-01-05 16:02:00,1.22854,1.22857,1.22822,1.22822,122900001.0
2005-01-05 16:03:00,1.228,1.228,1.22794,1.22795,35200000.0
2005-01-05 16:04:00,1.22781,1.22787,1.22766,1.22783,87099999.0
2005-01-05 16:05:00,1.22788,1.22795,1.22781,1.22787,140900001.0
2005-01-05 16:06:00,1.22805,1.22825,1.22805,1.22825,126100001.0
2005-01-05 16:07:00,1.2283,1.2283,1.22812,1.22813,74400001.0
2005-01-05 16:08:00,1.2282,1.22838,1.2282,1.22838,137900000.0
2005-01-05 16:09:00,1.22851,1.22865,1.22845,1.22865,150300001.0
2005-01-05 16:10:00,1.2286,1.2286,1.22816,1.22828,78600001.0
2005-01-05 16:11:00,1.2285,1.2285,1.22809,1.22809,176100000.0
2005-01-05 16:12:00,1.22812,1.22822,1.22811,1.22818,167600001.0
2005-01-05 16:13:00,1.22809,1.22814,1.22806,1.22806,19100000.0
2005-01-05 16:14:00,1.22822,1.22826,1.22804,1.22821,176900002.0
2005-01-05 16:15:00,1.2283,1.22832,1.22825,1.22825,50200000.0
2005-01-05 16:16:00,1.22826,1.22827,1.22825,1.22825,13300000.0
2005-01-05 16:17:00,1.22815,1.22815,1.228,1.228,18400000.0
2005-01-05 16:18:00,1.22805,1.22811,1.22792,1.22805,54500000.0
2005-01-05 16:19:00,1.22809,1.22813,1.22805,1.22805,37400000.0
2005-01-05 16:20:00,1.22797,1.22808,1.22797,1.22808,55800002.0
2005-01-05 16:21:00,1.22801,1.22801,1.22717,1.22717,120099998.0
2005-01-05 16:22:00,1.22725,1.22782,1.22719,1.22768,160200002.0
2005-01-05 16:23:00,1.22789,1.22789,1.22759,1.22759,177800001.0
2005-01-05 16:24:00,1.22753,1.22753,1.22672,1.22672,81900000.0
2005-01-05 16:25:00,1.22662,1.2271,1.22662,1.22693,198499997.0
2005-01-05 16:26:00,1.22717,1.22717,1.22684,1.22703,112600000.0
2005-01-05 16:27:00,1.22693,1.22702,1.2268,1.22698,100599998.0
2005-01-05 16:28:00,1.22693,1.22709,1.22693,1.227,87100001.0
2005-01-05 16:29:00,1.22716,1.22716,1.22702,1.22702,15200000.0
2005-01-05 16:30:00,1.22688,1.22688,1.22662,1.22663,104400001.0
2005-01-05 16:31:00,1.2267,1.22697,1.22664,1.22692,47800000.0
2005-01-05 16:32:00,1.22695,1.22721,1.22676,1.22676,115500001.0
2005-01-05 16:33:00,1.22675,1.22703,1.22675,1.22699,57700001.0
2005-01-05 16:34:00,1.22698,1.2271,1.22695,1.22695,97799999.0
2005-01-05 16:35:00,1.22698,1.2272,1.22678,1.22678,117890001.0
2005-01-05 16:36:00,1.22669,1.22673,1.22663,1.22672,81400002.0
2005-01-05 16:37:00,1.22677,1.22686,1.22669,1.22669,76500002.0
2005-01-05 16:38:00,1.22667,1.22667,1.22652,1.22652,101600000.0
2005-01-05 16:39:00,1.22684,1.22726,1.22684,1.22726,162500000.0
2005-01-05 16:40:00,1.2273,1.22736,1.22712,1.22712,151199999.0
2005-01-05 16:41:00,1.22725,1.22746,1.22725,1.22728,57700002.0
2005-01-05 16:42:00,1.22733,1.22733,1.22712,1.22712,141700003.0
2005-01-05 16:43:00,1.22716,1.22726,1.22712,1.22713,110600001.0
2005-01-05 16:44:00,1.22708,1.22708,1.22668,1.22679,116000001.0
2005-01-05 16:45:00,1.22676,1.22676,1.22676,1.22676,7300000.0
2005-01-05 16:46:00,1.2267,1.2267,1.22665,1.22665,75600000.0
2005-01-05 16:47:00,1.22676,1.22687,1.22665,1.22687,86200002.0
2005-01-05 16:48:00,1.22683,1.227,1.22683,1.22694,94600004.0
2005-01-05 16:49:00,1.22679,1.22705,1.22679,1.22694,125299999.0
2005-01-05 16:50:00,1.22682,1.22694,1.22682,1.22686,215400002.0
2005-01-05 16:51:00,1.227,1.227,1.22688,1.22697,84199999.0
2005-01-05 16:52:00,1.22695,1.22695,1.22685,1.22695,66400000.0
2005-01-05 16:53:00,1.22686,1.22696,1.22684,1.22684,49100000.0
2005-01-05 16:54:00,1.22703,1.22741,1.22696,1.22737,124799999.0
2005-01-05 16:55:00,1.22753,1.22756,1.22745,1.22745,51999998.0
2005-01-05 16:56:00,1.22738,1.22738,1.22715,1.22715,20100000.0
2005-01-05 16:57:00,1.22702,1.22721,1.22702,1.2272,73699999.0
2005-01-05 16:58:00,1.22721,1.22724,1.22721,1.22724,22100000.0
2005-01-05 16:59:00,1.22713,1.22733,1.22713,1.22732,100700001.0
2005-01-05 17:00:00,1.22792,1.22808,1.22746,1.22763,66799998.0
2005-01-05 17:01:00,1.22766,1.22766,1.22719,1.22719,45200000.0
2005-01-05 17:02:00,1.2273,1.2273,1.22713,1.22713,96900002.0
2005-01-05 17:03:00,1.22728,1.22732,1.22703,1.22705,100700000.0
2005-01-05 17:04:00,1.2271,1.22723,1.22706,1.22723,197000002.0
2005-01-05 17:05:00,1.22727,1.22747,1.22727,1.22747,59699998.0
2005-01-05 17:06:00,1.22748,1.22749,1.22722,1.22722,89299998.0
2005-01-05 17:07:00,1.22729,1.22737,1.22701,1.22712,93099999.0
2005-01-05 17:08:00,1.22714,1.22739,1.22714,1.22736,52600000.0
2005-01-05 17:09:00,1.2275,1.2275,1.22725,1.22725,18700000.0
2005-01-05 17:10:00,1.22722,1.22735,1.22709,1.22713,124300002.0
2005-01-05 17:11:00,1.22696,1.22706,1.22696,1.22701,126699998.0
2005-01-05 17:12:00,1.22729,1.22729,1.22705,1.22717,118099999.0
2005-01-05 17:13:00,1.22712,1.22712,1.227,1.22708,116899998.0
2005-01-05 17:14:00,1.22695,1.22695,1.22681,1.2269,62099999.0
2005-01-05 17:15:00,1.22682,1.22687,1.22681,1.22683,51599999.0
2005-01-05 17:16:00,1.22686,1.22687,1.22678,1.22687,57100001.0
2005-01-05 17:17:00,1.22657,1.22657,1.22631,1.22631,93100001.0
2005-01-05 17:18:00,1.22633,1.22633,1.22559,1.22559,53300000.0
2005-01-05 17:19:00,1.22586,1.22586,1.22547,1.22549,85100001.0
2005-01-05 17:20:00,1.22552,1.22552,1.22521,1.22521,165700002.0
2005-01-05 17:21:00,1.22513,1.22513,1.22507,1.22507,34100000.0
2005-01-05 17:22:00,1.2253,1.22545,1.22507,1.22531,136500001.0
2005-01-05 17:23:00,1.2257,1.2257,1.22545,1.22545,23900000.0
2005-01-05 17:24:00,1.22533,1.22551,1.22531,1.2254,85600001.0
2005-01-05 17:25:00,1.22533,1.22533,1.22527,1.22527,20800000.0
2005-01-05 17:26:00,1.22532,1.22547,1.22525,1.22547,87100003.0
2005-01-05 17:27:00,1.22553,1.22553,1.22513,1.22524,81399999.0
2005-01-05 17:28:00,1.22537,1.22552,1.22523,1.22548,63300000.0
2005-01-05 17:29:00,1.22578,1.2258,1.2254,1.2254,68399999.0
2005-01-05 17:30:00,1.22552,1.22552,1.22532,1.22542,149200001.0
2005-01-05 17:31:00,1.22577,1.22585,1.22549,1.22552,152700000.0
2005-01-05 17:32:00,1.22557,1.22572,1.2255,1.2255,82099999.0
2005-01-05 17:33:00,1.2257,1.2257,1.22534,1.22534,80700000.0
2005-01-05 17:34:00,1.2253,1.22546,1.22524,1.22534,67900002.0
2005-01-05 17:35:00,1.22527,1.22527,1.22496,1.22496,90500001.0
2005-01-05 17:36:00,1.225,1.225,1.2248,1.2248,7200000.0
2005-01-05 17:37:00,1.22478,1.22485,1.22463,1.22468,46600000.0
2005-01-05 17:38:00,1.22473,1.22482,1.2247,1.22474,81399998.0
2005-01-05 17:39:00,1.22478,1.22512,1.22474,1.22489,77000000.0
2005-01-05 17:40:00,1.22488,1.22488,1.22471,1.22472,74599999.0
2005-01-05 17:41:00,1.22476,1.22502,1.22476,1.22498,137400002.0
2005-01-05 17:42:00,1.22517,1.22525,1.22501,1.2251,144600001.0
2005-01-05 17:43:00,1.2251,1.22521,1.22499,1.22513,117400000.0
2005-01-05 17:44:00,1.22517,1.22523,1.22502,1.22502,118100000.0
2005-01-05 17:45:00,1.22502,1.22502,1.22469,1.22477,50499999.0
2005-01-05 17:46:00,1.22483,1.22483,1.22458,1.22459,69100001.0
2005-01-05 17:47:00,1.22492,1.22492,1.22476,1.22476,5000000.0
2005-01-05 17:48:00,1.22478,1.22504,1.22476,1.22489,87000000.0
2005-01-05 17:49:00,1.22504,1.22505,1.22461,1.22483,132099997.0
2005-01-05 17:50:00,1.22495,1.22495,1.22463,1.22463,107400001.0
2005-01-05 17:51:00,1.22477,1.22485,1.22439,1.22439,23700000.0
2005-01-05 17:52:00,1.22436,1.22436,1.2239,1.22392,67600000.0
2005-01-05 17:53:00,1.22381,1.22427,1.22381,1.22414,83400001.0
2005-01-05 17:54:00,1.22422,1.22428,1.22407,1.22412,100900001.0
2005-01-05 17:55:00,1.22394,1.22394,1.22372,1.22386,56800000.0
2005-01-05 17:56:00,1.22387,1.22407,1.22387,1.22402,86299998.0
2005-01-05 17:57:00,1.22415,1.22433,1.22397,1.22422,68300000.0
2005-01-05 17:58:00,1.22418,1.2244,1.22418,1.22432,121500000.0
2005-01-05 17:59:00,1.2245,1.2245,1.22415,1.22415,61499999.0
2005-01-05 18:00:00,1.22435,1.2244,1.22409,1.22412,121800000.0
2005-01-05 18:01:00,1.22438,1.22455,1.22413,1.22436,506800004.0
2005-01-05 18:02:00,1.22457,1.22457,1.22409,1.22411,864100001.0
2005-01-05 18:03:00,1.22423,1.22423,1.22357,1.22357,754299998.0
2005-01-05 18:04:00,1.22352,1.22352,1.22303,1.22303,802000000.0
2005-01-05 18:05:00,1.22316,1.22316,1.22288,1.22293,936899992.0
2005-01-05 18:06:00,1.22302,1.22302,1.22264,1.2229,739199999.0
2005-01-05 18:07:00,1.22286,1.22286,1.22232,1.22232,1236899997.0
2005-01-05 18:08:00,1.22242,1.22277,1.22233,1.22249,1036300000.0
2005-01-05 18:09:00,1.22269,1.22269,1.22218,1.22218,366199999.0
2005-01-05 18:10:00,1.22215,1.22221,1.22186,1.22197,742099999.0
2005-01-05 18:11:00,1.22207,1.22217,1.22183,1.22207,938000001.0
2005-01-05 18:12:00,1.22212,1.22225,1.22192,1.22192,124899999.0
2005-01-05 18:13:00,1.22208,1.22221,1.22184,1.22213,335400002.0
2005-01-05 18:14:00,1.22235,1.22235,1.22211,1.22213,441200005.0
2005-01-05 18:15:00,1.22214,1.22253,1.22205,1.22233,728000002.0
2005-01-05 18:16:00,1.22263,1.22283,1.22242,1.22277,362700001.0
2005-01-05 18:17:00,1.22282,1.22288,1.22255,1.22255,1028699999.0
2005-01-05 18:18:00,1.2227,1.2228,1.22262,1.2227,446900004.0
2005-01-05 18:19:00,1.22282,1.22316,1.22282,1.22285,191599998.0
2005-01-05 18:20:00,1.22328,1.22328,1.22251,1.22251,791700004.0
2005-01-05 18:21:00,1.22285,1.22285,1.22251,1.22257,325099999.0
2005-01-05 18:22:00,1.22265,1.22305,1.22265,1.22277,188700001.0
2005-01-05 18:23:00,1.22318,1.22326,1.22249,1.22249,360000004.0
2005-01-05 18:24:00,1.22257,1.22257,1.22226,1.22229,614400005.0
2005-01-05 18:25:00,1.22232,1.22235,1.22213,1.2222,569700000.0
2005-01-05 18:26:00,1.22233,1.22245,1.22215,1.22229,910600003.0
2005-01-05 18:27:00,1.2225,1.22263,1.22233,1.22254,535799994.0
2005-01-05 18:28:00,1.22274,1.22274,1.22255,1.22262,483100008.0
2005-01-05 18:29:00,1.2227,1.22275,1.22248,1.22275,385089993.0
2005-01-05 18:30:00,1.2229,1.22342,1.22266,1.22334,790700002.0
2005-01-05 18:31:00,1.22351,1.22351,1.22294,1.22343,534800001.0
2005-01-05 18:32:00,1.22333,1.22351,1.22264,1.22264,362099995.0
2005-01-05 18:33:00,1.2233,1.22389,1.22306,1.22389,548299999.0
2005-01-05 18:34:00,1.22374,1.22392,1.22351,1.22358,420000002.0
2005-01-05 18:35:00,1.22382,1.22392,1.22354,1.22354,446100001.0
2005-01-05 18:36:00,1.2238,1.22387,1.22355,1.22387,344100003.0
2005-01-05 18:37:00,1.22387,1.22472,1.22386,1.22451,110199999.0
2005-01-05 18:38:00,1.2245,1.22492,1.22449,1.22453,212000004.0
2005-01-05 18:39:00,1.22474,1.22481,1.22452,1.22453,201399996.0
2005-01-05 18:40:00,1.22485,1.22485,1.22427,1.22427,632100001.0
2005-01-05 18:41:00,1.22458,1.22458,1.2241,1.2241,379700005.0
2005-01-05 18:42:00,1.2241,1.2241,1.22268,1.22333,565299997.0
2005-01-05 18:43:00,1.2236,1.22389,1.22351,1.22379,523100002.0
2005-01-05 18:44:00,1.22382,1.22398,1.22378,1.22398,333300001.0
2005-01-05 18:45:00,1.22402,1.22402,1.22378,1.22387,477100006.0
2005-01-05 18:46:00,1.22382,1.22397,1.2238,1.22397,266400003.0
2005-01-05 18:47:00,1.22402,1.22405,1.22336,1.22336,51200000.0
2005-01-05 18:48:00,1.22354,1.22354,1.22297,1.22314,147199999.0
2005-01-05 18:49:00,1.22327,1.22327,1.22293,1.22293,76500001.0
2005-01-05 18:50:00,1.22288,1.22299,1.22273,1.22299,54600000.0
2005-01-05 18:51:00,1.22298,1.22332,1.22296,1.2231,122500000.0
2005-01-05 18:52:00,1.22312,1.22332,1.22312,1.22315,131800000.0
2005-01-05 18:53:00,1.22318,1.22336,1.22318,1.22318,736300003.0
2005-01-05 18:54:00,1.22335,1.22337,1.22319,1.22325,235900003.0
2005-01-05 18:55:00,1.22328,1.22364,1.22328,1.22364,527700003.0
2005-01-05 18:56:00,1.22367,1.22367,1.2234,1.22349,316000000.0
2005-01-05 18:57:00,1.2236,1.22365,1.2234,1.22362,242899999.0
2005-01-05 18:58:00,1.2236,1.22363,1.22346,1.22356,206700000.0
2005-01-05 18:59:00,1.22354,1.2237,1.22347,1.2237,598699996.0
2005-01-05 19:00:00,1.22352,1.22353,1.2233,1.22353,371500002.0
2005-01-05 19:01:00,1.22363,1.22367,1.22361,1.22363,59800001.0
2005-01-05 19:02:00,1.22369,1.22369,1.22359,1.22361,323700000.0
2005-01-05 19:03:00,1.22355,1.22355,1.22321,1.22321,427499999.0
2005-01-05 19:04:00,1.22338,1.22339,1.22325,1.22333,244800000.0
2005-01-05 19:05:00,1.22332,1.22353,1.22309,1.22327,285190002.0
2005-01-05 19:06:00,1.22337,1.22353,1.22323,1.22327,316899998.0
2005-01-05 19:07:00,1.2236,1.22365,1.2236,1.22365,150900003.0
2005-01-05 19:08:00,1.22358,1.22358,1.22332,1.22345,568999999.0
2005-01-05 19:09:00,1.22357,1.22357,1.22329,1.22329,650000005.0
2005-01-05 19:10:00,1.22337,1.2235,1.22321,1.22321,86000001.0
2005-01-05 19:11:00,1.22338,1.22338,1.22297,1.2231,319290003.0
2005-01-05 19:12:00,1.22299,1.22324,1.22294,1.22308,212299999.0
2005-01-05 19:13:00,1.22308,1.22327,1.22299,1.22299,205999997.0
2005-01-05 19:14:00,1.2233,1.22343,1.22318,1.22343,224000000.0
2005-01-05 19:15:00,1.22335,1.22335,1.2231,1.2232,443499996.0
2005-01-05 19:16:00,1.2232,1.22336,1.22315,1.22329,342200005.0
2005-01-05 19:17:00,1.22341,1.22341,1.22318,1.22324,308900000.0
2005-01-05 19:18:00,1.22325,1.22363,1.22325,1.22331,438600002.0
2005-01-05 19:19:00,1.22325,1.22341,1.22325,1.22332,154000001.0
2005-01-05 19:20:00,1.22352,1.2236,1.22343,1.22354,136200001.0
2005-01-05 19:21:00,1.2235,1.22362,1.22332,1.22332,118199999.0
2005-01-05 19:22:00,1.22343,1.22355,1.22331,1.22355,194799998.0
2005-01-05 19:23:00,1.22348,1.2235,1.22339,1.2235,65100000.0
2005-01-05 19:24:00,1.22351,1.22357,1.22337,1.22353,123099999.0
2005-01-05 19:25:00,1.2235,1.2235,1.2235,1.2235,155800000.0
2005-01-05 19:26:00,1.2235,1.2235,1.22345,1.22345,8800000.0
2005-01-05 19:27:00,1.22351,1.22363,1.22344,1.22352,383499999.0
2005-01-05 19:28:00,1.2237,1.22419,1.22363,1.22396,204400000.0
2005-01-05 19:29:00,1.22437,1.22449,1.22409,1.22428,136900002.0
2005-01-05 19:30:00,1.22458,1.22458,1.22442,1.22449,147699999.0
2005-01-05 19:31:00,1.22464,1.2247,1.22439,1.22439,108700000.0
2005-01-05 19:32:00,1.22468,1.22475,1.22447,1.22449,96600002.0
2005-01-05 19:33:00,1.22473,1.22481,1.22444,1.22456,369300002.0
2005-01-05 19:34:00,1.22467,1.22482,1.22458,1.22475,184600000.0
2005-01-05 19:35:00,1.22472,1.22523,1.22472,1.2251,148100001.0
2005-01-05 19:36:00,1.22534,1.22534,1.22513,1.22515,91699999.0
2005-01-05 19:37:00,1.22532,1.22555,1.22532,1.22533,506399994.0
2005-01-05 19:38:00,1.22527,1.22544,1.22506,1.22524,235799996.0
2005-01-05 19:39:00,1.2252,1.22547,1.22499,1.22527,464000003.0
2005-01-05 19:40:00,1.22545,1.22552,1.22529,1.22552,218900002.0
2005-01-05 19:41:00,1.22548,1.226,1.22538,1.22589,328900005.0
2005-01-05 19:42:00,1.22607,1.22608,1.22583,1.22585,288899999.0
2005-01-05 19:43:00,1.2258,1.2258,1.22546,1.22552,128700000.0
2005-01-05 19:44:00,1.22545,1.22577,1.22545,1.22564,60600000.0
2005-01-05 19:45:00,1.22573,1.22573,1.22555,1.22555,70100002.0
2005-01-05 19:46:00,1.22564,1.22564,1.22545,1.22545,29600000.0
2005-01-05 19:47:00,1.22546,1.22546,1.22537,1.22539,106299997.0
2005-01-05 19:48:00,1.22543,1.22543,1.22523,1.22533,112900000.0
2005-01-05 19:49:00,1.22524,1.22524,1.22502,1.22502,204000003.0
2005-01-05 19:50:00,1.22504,1.22515,1.22504,1.22513,95200000.0
2005-01-05 19:51:00,1.22512,1.22521,1.2251,1.22516,93599999.0
2005-01-05 19:52:00,1.22518,1.22527,1.22516,1.22525,108300000.0
2005-01-05 19:53:00,1.22551,1.22559,1.22532,1.22532,210800002.0
2005-01-05 19:54:00,1.22535,1.22541,1.2252,1.2252,118300000.0
2005-01-05 19:55:00,1.2255,1.22552,1.22526,1.22526,84400001.0
2005-01-05 19:56:00,1.22541,1.22541,1.22507,1.22507,203300001.0
2005-01-05 19:57:00,1.22506,1.22525,1.22506,1.22506,179900001.0
2005-01-05 19:58:00,1.22503,1.22519,1.22503,1.22512,108100000.0
2005-01-05 19:59:00,1.22509,1.22509,1.22493,1.22495,106900001.0
2005-01-05 20:00:00,1.22509,1.22512,1.22501,1.22501,69900000.0
2005-01-05 20:01:00,1.22495,1.22511,1.22495,1.22511,67600000.0
2005-01-05 20:02:00,1.2251,1.22512,1.22496,1.2251,61600000.0
2005-01-05 20:03:00,1.22511,1.22511,1.22441,1.22441,546199999.0
2005-01-05 20:04:00,1.2245,1.22463,1.22449,1.22449,227499999.0
2005-01-05 20:05:00,1.22453,1.22487,1.22453,1.2247,77299999.0
2005-01-05 20:06:00,1.22496,1.22502,1.2249,1.225,102300001.0
2005-01-05 20:07:00,1.22491,1.22497,1.22453,1.2249,247889999.0
2005-01-05 20:08:00,1.22498,1.225,1.22489,1.22489,372200001.0
2005-01-05 20:09:00,1.22482,1.22501,1.22482,1.22501,208599999.0
2005-01-05 20:10:00,1.22483,1.22498,1.22482,1.22498,79000000.0
2005-01-05 20:11:00,1.22494,1.22494,1.22475,1.22482,137100001.0
2005-01-05 20:12:00,1.2248,1.22503,1.22473,1.22473,653700002.0
2005-01-05 20:13:00,1.225,1.225,1.22446,1.22446,152099999.0
2005-01-05 20:14:00,1.22441,1.22463,1.22441,1.22445,175100001.0
2005-01-05 20:15:00,1.22447,1.22454,1.22441,1.2245,572499993.0
2005-01-05 20:16:00,1.22447,1.22451,1.22431,1.22431,525100002.0
2005-01-05 20:17:00,1.22431,1.22466,1.22428,1.22455,364700004.0
2005-01-05 20:18:00,1.22455,1.2246,1.22448,1.22452,122899997.0
2005-01-05 20:19:00,1.22445,1.22448,1.22438,1.22438,90700000.0
2005-01-05 20:20:00,1.22433,1.22452,1.22431,1.22431,355600002.0
2005-01-05 20:21:00,1.22435,1.22459,1.22435,1.22456,370600005.0
2005-01-05 20:22:00,1.22462,1.22462,1.2244,1.22447,536900002.0
2005-01-05 20:23:00,1.22445,1.22473,1.22445,1.22458,628699995.0
2005-01-05 20:24:00,1.22476,1.22476,1.22438,1.22438,277100001.0
2005-01-05 20:25:00,1.22445,1.22465,1.22445,1.22449,178000000.0
2005-01-05 20:26:00,1.2247,1.22501,1.22458,1.22499,147099999.0
2005-01-05 20:27:00,1.22513,1.2252,1.22505,1.22505,183400002.0
2005-01-05 20:28:00,1.22506,1.22506,1.22484,1.22484,635100004.0
2005-01-05 20:29:00,1.225,1.225,1.22481,1.22481,546200000.0
2005-01-05 20:30:00,1.22479,1.22509,1.22479,1.22505,212200000.0
2005-01-05 20:31:00,1.22514,1.22514,1.22486,1.22495,474400002.0
2005-01-05 20:32:00,1.22497,1.22505,1.22495,1.225,285000001.0
2005-01-05 20:33:00,1.22495,1.22511,1.22495,1.22496,239700004.0
2005-01-05 20:34:00,1.22498,1.22513,1.22488,1.22512,73300000.0
2005-01-05 20:35:00,1.22517,1.22517,1.22491,1.22508,122200002.0
2005-01-05 20:36:00,1.22516,1.22517,1.22501,1.22517,325800003.0
2005-01-05 20:37:00,1.22517,1.22517,1.22487,1.22487,214900000.0
2005-01-05 20:38:00,1.22491,1.22529,1.22491,1.22492,322100003.0
2005-01-05 20:39:00,1.22492,1.22513,1.2249,1.22513,492100000.0
2005-01-05 20:40:00,1.22512,1.22512,1.22485,1.22501,296800002.0
2005-01-05 20:41:00,1.22502,1.22502,1.22445,1.22455,435000004.0
2005-01-05 20:42:00,1.22455,1.22478,1.2245,1.22465,369700002.0
2005-01-05 20:43:00,1.22483,1.22487,1.22472,1.22487,176699999.0
2005-01-05 20:44:00,1.22479,1.22499,1.22477,1.22499,131600001.0
2005-01-05 20:45:00,1.22495,1.22495,1.22438,1.22438,233900000.0
2005-01-05 20:46:00,1.2247,1.2247,1.22433,1.22457,149699999.0
2005-01-05 20:47:00,1.22453,1.22453,1.22424,1.22449,120200001.0
2005-01-05 20:48:00,1.22467,1.22467,1.22447,1.22453,106400000.0
2005-01-05 20:49:00,1.22472,1.22472,1.22439,1.22455,444099998.0
2005-01-05 20:50:00,1.22448,1.22451,1.22435,1.2244,189700004.0
2005-01-05 20:51:00,1.2247,1.2247,1.22454,1.22455,90900002.0
2005-01-05 20:52:00,1.22459,1.22482,1.22459,1.22482,125900001.0
2005-01-05 20:53:00,1.2246,1.2248,1.22452,1.2247,201700002.0
2005-01-05 20:54:00,1.2248,1.22485,1.2247,1.22475,492799997.0
2005-01-05 20:55:00,1.22483,1.22483,1.22475,1.2248,199000000.0
2005-01-05 20:56:00,1.22487,1.22487,1.22471,1.22486,575200001.0
2005-01-05 20:57:00,1.22511,1.22511,1.22449,1.22492,358099997.0
2005-01-05 20:58:00,1.22493,1.22498,1.2249,1.22493,378699999.0
2005-01-05 20:59:00,1.22487,1.22498,1.22487,1.22495,279700005.0
2005-01-05 21:00:00,1.22491,1.22491,1.22452,1.22452,809299999.0
2005-01-05 21:01:00,1.22502,1.22514,1.22484,1.22494,747100000.0
2005-01-05 21:02:00,1.22482,1.22483,1.22448,1.22448,152000002.0
2005-01-05 21:03:00,1.22466,1.22467,1.22445,1.22454,530900005.0
2005-01-05 21:04:00,1.22462,1.22495,1.22462,1.22492,725900006.0
2005-01-05 21:05:00,1.22491,1.22494,1.22474,1.22483,718900007.0
2005-01-05 21:06:00,1.2249,1.2249,1.22485,1.22488,116500001.0
2005-01-05 21:07:00,1.22487,1.22493,1.22472,1.22473,560499995.0
2005-01-05 21:08:00,1.22473,1.22496,1.22473,1.2249,179700000.0
2005-01-05 21:09:00,1.22495,1.22496,1.22468,1.22469,66500000.0
2005-01-05 21:10:00,1.22495,1.22497,1.22477,1.22497,414800003.0
2005-01-05 21:11:00,1.22495,1.22511,1.22425,1.22456,377600001.0
2005-01-05 21:12:00,1.225,1.22503,1.22495,1.22497,447899998.0
2005-01-05 21:13:00,1.225,1.225,1.22492,1.22492,581400009.0
2005-01-05 21:14:00,1.225,1.225,1.22493,1.22497,262800003.0
2005-01-05 21:15:00,1.22493,1.22531,1.22493,1.22527,142799999.0
2005-01-05 21:16:00,1.22529,1.22531,1.22515,1.22528,84000000.0
2005-01-05 21:17:00,1.22535,1.22535,1.2253,1.22535,84999999.0
2005-01-05 21:18:00,1.22542,1.22551,1.22536,1.22536,99300000.0
2005-01-05 21:19:00,1.22523,1.22536,1.22523,1.22533,97800001.0
2005-01-05 21:20:00,1.22535,1.22535,1.22535,1.22535,85300001.0
2005-01-05 21:21:00,1.22513,1.22513,1.22497,1.22497,26500000.0
2005-01-05 21:22:00,1.22512,1.22512,1.22483,1.22483,44100000.0
2005-01-05 21:23:00,1.22498,1.22515,1.2249,1.22505,137400000.0
2005-01-05 21:24:00,1.22508,1.22524,1.22499,1.22499,78900000.0
2005-01-05 21:25:00,1.22551,1.22556,1.22538,1.22538,145499999.0
2005-01-05 21:26:00,1.22545,1.2255,1.2254,1.22549,81400001.0
2005-01-05 21:27:00,1.22547,1.22549,1.2254,1.22549,113500000.0
2005-01-05 21:28:00,1.2255,1.22558,1.22545,1.2255,226200004.0
2005-01-05 21:29:00,1.22542,1.22542,1.22501,1.22513,198400002.0
2005-01-05 21:30:00,1.22537,1.22537,1.22514,1.22514,66999999.0
2005-01-05 21:31:00,1.22523,1.22523,1.22511,1.22517,53700000.0
2005-01-05 21:32:00,1.22522,1.22537,1.22513,1.22537,172500000.0
2005-01-05 21:33:00,1.22537,1.22537,1.22479,1.22479,155699999.0
2005-01-05 21:34:00,1.22492,1.22517,1.22492,1.22502,154100001.0
2005-01-05 21:35:00,1.22527,1.22527,1.22502,1.22502,71699999.0
2005-01-05 21:36:00,1.22502,1.22513,1.225,1.225,66299998.0
2005-01-05 21:37:00,1.22524,1.22524,1.22502,1.22502,41600000.0
2005-01-05 21:38:00,1.2252,1.22525,1.2252,1.2252,97400001.0
2005-01-05 21:39:00,1.22519,1.22519,1.2251,1.22512,337899999.0
2005-01-05 21:40:00,1.22515,1.2253,1.22515,1.22523,265400001.0
2005-01-05 21:41:00,1.22527,1.22539,1.2252,1.22522,68599999.0
2005-01-05 21:42:00,1.22526,1.22533,1.22515,1.22515,100700002.0
2005-01-05 21:43:00,1.22521,1.22531,1.22505,1.22505,122399999.0
2005-01-05 21:44:00,1.22514,1.22516,1.22511,1.22513,145300004.0
2005-01-05 21:45:00,1.22536,1.22536,1.22513,1.22513,73400001.0
2005-01-05 21:46:00,1.22527,1.22533,1.22513,1.22517,192000000.0
2005-01-05 21:47:00,1.22516,1.22534,1.22516,1.22534,164000000.0
2005-01-05 21:48:00,1.2254,1.2254,1.22535,1.2254,152100000.0
2005-01-05 21:49:00,1.22528,1.22528,1.22516,1.22518,112499997.0
2005-01-05 21:50:00,1.2253,1.2253,1.22524,1.22529,82500000.0
2005-01-05 21:51:00,1.22529,1.22532,1.22516,1.22516,64600002.0
2005-01-05 21:52:00,1.22512,1.22537,1.22512,1.22537,92300001.0
2005-01-05 21:53:00,1.2254,1.2254,1.2254,1.2254,169700002.0
2005-01-05 21:54:00,1.2254,1.22545,1.22535,1.22535,111100000.0
2005-01-05 21:55:00,1.2254,1.2254,1.22538,1.2254,74900002.0
2005-01-05 21:56:00,1.22533,1.22533,1.2253,1.2253,6400000.0
2005-01-05 21:57:00,1.2253,1.2254,1.22524,1.2253,68900000.0
2005-01-05 21:58:00,1.22545,1.22553,1.2253,1.22539,75500000.0
2005-01-05 21:59:00,1.22575,1.22583,1.22547,1.22553,116100002.0
2005-01-05 22:00:00,1.22586,1.22586,1.22558,1.22558,312100005.0
2005-01-05 22:01:00,1.22576,1.22576,1.22561,1.22561,114900002.0
2005-01-05 22:02:00,1.22555,1.22574,1.22549,1.22556,464100000.0
2005-01-05 22:03:00,1.22559,1.22575,1.22559,1.22575,152700000.0
2005-01-05 22:04:00,1.22583,1.22583,1.22569,1.22578,82200001.0
2005-01-05 22:05:00,1.22578,1.2259,1.22575,1.2259,41900000.0
2005-01-05 22:06:00,1.22574,1.22584,1.22568,1.2258,203000001.0
2005-01-05 22:07:00,1.22585,1.22585,1.22575,1.22585,98999999.0
2005-01-05 22:08:00,1.2258,1.2258,1.22564,1.22568,135799997.0
2005-01-05 22:09:00,1.22571,1.22582,1.22557,1.22582,109200000.0
2005-01-05 22:10:00,1.22578,1.22578,1.22557,1.22558,66300001.0
2005-01-05 22:11:00,1.22572,1.22574,1.22562,1.22574,46899999.0
2005-01-05 22:12:00,1.22588,1.22588,1.22574,1.22574,191600001.0
2005-01-05 22:13:00,1.22582,1.22608,1.22582,1.2259,48800000.0
2005-01-05 22:14:00,1.22622,1.22622,1.22603,1.22604,88699999.0
2005-01-05 22:15:00,1.2261,1.2262,1.226,1.226,189000005.0
2005-01-05 22:16:00,1.22604,1.22604,1.2259,1.22591,161199998.0
2005-01-05 22:17:00,1.22582,1.22601,1.22578,1.22601,75500002.0
2005-01-05 22:18:00,1.22597,1.22615,1.22597,1.22607,109499998.0
2005-01-05 22:19:00,1.22612,1.22631,1.22611,1.2262,237100000.0
2005-01-05 22:20:00,1.22637,1.22637,1.2262,1.2262,108900001.0
2005-01-05 22:21:00,1.22635,1.22638,1.22621,1.22633,188500002.0
2005-01-05 22:22:00,1.22633,1.22636,1.22629,1.22633,120600001.0
2005-01-05 22:23:00,1.22637,1.22637,1.22623,1.22635,86700000.0
2005-01-05 22:24:00,1.22638,1.22638,1.22626,1.22629,145599998.0
2005-01-05 22:25:00,1.22632,1.22633,1.22625,1.22632,61000000.0
2005-01-05 22:26:00,1.22636,1.22639,1.22636,1.22639,2400000.0
2005-01-05 22:27:00,1.22631,1.22642,1.22631,1.22632,368200000.0
2005-01-05 22:28:00,1.22627,1.22642,1.22627,1.22642,32600001.0
2005-01-05 22:29:00,1.2264,1.22645,1.22635,1.22635,189799998.0
2005-01-05 22:30:00,1.22635,1.22635,1.2263,1.22635,92799997.0
2005-01-05 22:31:00,1.22635,1.22636,1.22624,1.22636,51600000.0
2005-01-05 22:32:00,1.22635,1.2264,1.2263,1.22633,97799998.0
2005-01-05 22:33:00,1.22625,1.22636,1.22623,1.22623,158300002.0
2005-01-05 22:34:00,1.22618,1.22649,1.22618,1.22632,430699998.0
2005-01-05 22:35:00,1.22635,1.22635,1.2263,1.2263,178400004.0
2005-01-05 22:36:00,1.2263,1.2263,1.22625,1.22625,111800000.0
2005-01-05 22:37:00,1.22613,1.22636,1.22613,1.22622,130699999.0
2005-01-05 22:38:00,1.22625,1.22635,1.22625,1.2263,91400001.0
2005-01-05 22:39:00,1.22637,1.22637,1.22617,1.22617,79000001.0
2005-01-05 22:40:00,1.2264,1.2264,1.22618,1.22618,42400000.0
2005-01-05 22:41:00,1.22618,1.22628,1.22617,1.22626,21900000.0
2005-01-05 22:42:00,1.22617,1.22647,1.22615,1.22647,163900001.0
2005-01-05 22:43:00,1.22634,1.22638,1.22621,1.22623,278100001.0
2005-01-05 22:44:00,1.22653,1.22653,1.22628,1.22635,165899999.0
2005-01-05 22:45:00,1.22635,1.2264,1.22635,1.2264,58899997.0
2005-01-05 22:46:00,1.22639,1.22639,1.22613,1.22615,101400001.0
2005-01-05 22:47:00,1.2261,1.22621,1.2261,1.22613,89500001.0
2005-01-05 22:48:00,1.22615,1.22625,1.22608,1.22608,67400000.0
2005-01-05 22:49:00,1.22615,1.22615,1.22597,1.22597,47600000.0
2005-01-05 22:50:00,1.22616,1.22627,1.2261,1.22615,144400003.0
2005-01-05 22:51:00,1.22607,1.22618,1.22598,1.22618,125400002.0
2005-01-05 22:52:00,1.22612,1.22612,1.22581,1.22581,184399999.0
2005-01-05 22:53:00,1.22599,1.22612,1.22581,1.22585,105799999.0
2005-01-05 22:54:00,1.22595,1.22605,1.22588,1.22588,91000000.0
2005-01-05 22:55:00,1.22609,1.22612,1.22593,1.22603,162190000.0
2005-01-05 22:56:00,1.22605,1.22605,1.22576,1.22595,99700000.0
2005-01-05 22:57:00,1.2259,1.22595,1.2259,1.2259,92799998.0
2005-01-05 22:58:00,1.22574,1.22576,1.22471,1.22576,96500000.0
2005-01-05 22:59:00,1.22469,1.22534,1.22442,1.22442,50500000.0
2005-01-05 23:00:00,1.22453,1.22557,1.22453,1.22554,50400000.0
2005-01-05 23:01:00,1.2256,1.22564,1.22551,1.22551,125300000.0
2005-01-05 23:02:00,1.22551,1.22554,1.22545,1.22545,95900001.0
2005-01-05 23:03:00,1.2255,1.2255,1.22477,1.22477,60799999.0
2005-01-05 23:04:00,1.22512,1.22532,1.22473,1.22473,121400001.0
2005-01-05 23:05:00,1.22466,1.22491,1.22456,1.22481,95000000.0
2005-01-05 23:06:00,1.22532,1.22532,1.22488,1.22526,122100002.0
2005-01-05 23:07:00,1.2253,1.22538,1.22523,1.22538,123200002.0
2005-01-05 23:08:00,1.2253,1.2253,1.22494,1.22494,99700002.0
2005-01-05 23:09:00,1.22517,1.22517,1.22493,1.22499,69700000.0
2005-01-05 23:10:00,1.22523,1.22523,1.22515,1.22515,23899999.0
2005-01-05 23:11:00,1.22523,1.22541,1.22514,1.2254,94200000.0
2005-01-05 23:12:00,1.22535,1.2255,1.22535,1.2255,121300000.0
2005-01-05 23:13:00,1.2255,1.22555,1.22545,1.22555,147000000.0
2005-01-05 23:14:00,1.22545,1.2255,1.22545,1.2255,90300000.0
2005-01-05 23:15:00,1.22558,1.22558,1.22548,1.2255,57800000.0
2005-01-05 23:16:00,1.22548,1.22553,1.22542,1.2255,105300000.0
2005-01-05 23:17:00,1.22549,1.22555,1.22538,1.22538,108999997.0
2005-01-05 23:18:00,1.22556,1.22556,1.22529,1.22529,66600001.0
2005-01-05 23:19:00,1.22554,1.22554,1.22531,1.22547,120700000.0
2005-01-05 23:20:00,1.22554,1.22557,1.22541,1.22541,104900002.0
2005-01-05 23:21:00,1.22553,1.22555,1.22535,1.22535,56500001.0
2005-01-05 23:22:00,1.22523,1.22531,1.22517,1.22528,166300004.0
2005-01-05 23:23:00,1.22517,1.22517,1.22487,1.22487,50100000.0
2005-01-05 23:24:00,1.22485,1.22512,1.22485,1.22512,84000000.0
2005-01-05 23:25:00,1.22518,1.22518,1.22505,1.22505,87799999.0
2005-01-05 23:26:00,1.22504,1.22519,1.225,1.22502,89100001.0
2005-01-05 23:27:00,1.22503,1.22518,1.22503,1.22505,141600000.0
2005-01-05 23:28:00,1.22506,1.22516,1.22506,1.22507,117399999.0
2005-01-05 23:29:00,1.22509,1.22526,1.22507,1.22515,71799998.0
2005-01-05 23:30:00,1.22523,1.22523,1.22507,1.22507,39799999.0
2005-01-05 23:31:00,1.22503,1.22503,1.22463,1.22472,93400001.0
2005-01-05 23:32:00,1.22483,1.22483,1.22435,1.22435,115900000.0
2005-01-05 23:33:00,1.22437,1.2246,1.22437,1.22456,110299999.0
2005-01-05 23:34:00,1.2245,1.22455,1.22445,1.22455,81000000.0
2005-01-05 23:35:00,1.22437,1.22445,1.22433,1.22433,93800000.0
2005-01-05 23:36:00,1.22436,1.22456,1.22436,1.22437,74500001.0
2005-01-05 23:37:00,1.2246,1.2246,1.22443,1.22456,34000000.0
2005-01-05 23:38:00,1.22454,1.22468,1.22453,1.22457,81500000.0
2005-01-05 23:39:00,1.22458,1.22465,1.2245,1.2246,96799999.0
2005-01-05 23:40:00,1.22465,1.22469,1.22458,1.22463,143600002.0
2005-01-05 23:41:00,1.22462,1.22466,1.22455,1.22459,144300002.0
2005-01-05 23:42:00,1.22455,1.22469,1.22455,1.22455,128899997.0
2005-01-05 23:43:00,1.22455,1.22467,1.22453,1.22461,106200000.0
2005-01-05 23:44:00,1.22462,1.22467,1.22453,1.22459,150499996.0
2005-01-05 23:45:00,1.22471,1.22471,1.22461,1.22463,57600000.0
2005-01-05 23:46:00,1.22464,1.22476,1.22459,1.22459,97200000.0
2005-01-05 23:47:00,1.22476,1.22476,1.22472,1.22472,19900000.0
2005-01-05 23:48:00,1.22481,1.22483,1.22466,1.22466,121199999.0
2005-01-05 23:49:00,1.22465,1.22478,1.22465,1.22474,73100000.0
2005-01-05 23:50:00,1.2247,1.22475,1.22466,1.2247,90500001.0
2005-01-05 23:51:00,1.22465,1.22465,1.22435,1.22435,90199998.0
2005-01-05 23:52:00,1.2244,1.2246,1.2244,1.22449,37600000.0
2005-01-05 23:53:00,1.22453,1.22495,1.22453,1.22489,190700001.0
2005-01-05 23:54:00,1.22505,1.2251,1.22467,1.22467,121199998.0
2005-01-05 23:55:00,1.22468,1.22517,1.22456,1.22517,98399998.0
2005-01-05 23:56:00,1.22472,1.22485,1.22472,1.22483,100899997.0
2005-01-05 23:57:00,1.22486,1.22486,1.22477,1.22483,196200000.0
2005-01-05 23:58:00,1.22489,1.22516,1.22489,1.22516,94699998.0
2005-01-05 23:59:00,1.22515,1.22518,1.22515,1.22518,49700000.0
2005-01-06 00:00:00,1.22525,1.22525,1.2252,1.2252,76800000.0
2005-01-06 00:01:00,1.22552,1.2256,1.2252,1.22522,84700002.0
2005-01-06 00:02:00,1.22544,1.22572,1.22544,1.22568,69600001.0
2005-01-06 00:03:00,1.22567,1.22618,1.22567,1.226,93900000.0
2005-01-06 00:04:00,1.2269,1.22719,1.22657,1.22664,97000002.0
2005-01-06 00:05:00,1.22705,1.22728,1.22698,1.22728,98400001.0
2005-01-06 00:06:00,1.22723,1.22733,1.2266,1.2266,75699999.0
2005-01-06 00:07:00,1.22693,1.22708,1.22675,1.22707,97500000.0
2005-01-06 00:08:00,1.22698,1.22698,1.22661,1.22681,115200000.0
2005-01-06 00:09:00,1.22683,1.22687,1.22656,1.22657,128100001.0
2005-01-06 00:10:00,1.22651,1.22667,1.22641,1.22667,150400004.0
2005-01-06 00:11:00,1.22668,1.22668,1.22649,1.22652,105299999.0
2005-01-06 00:12:00,1.2267,1.2267,1.22637,1.22642,65500000.0
2005-01-06 00:13:00,1.22621,1.22621,1.22559,1.2257,100800000.0
2005-01-06 00:14:00,1.22576,1.22634,1.22576,1.22634,112799998.0
2005-01-06 00:15:00,1.226,1.22615,1.22583,1.22583,119800003.0
2005-01-06 00:16:00,1.22581,1.22606,1.2258,1.2258,94700001.0
2005-01-06 00:17:00,1.2257,1.2257,1.22552,1.22552,22300000.0
2005-01-06 00:18:00,1.22534,1.22567,1.22534,1.22537,153499999.0
2005-01-06 00:19:00,1.2253,1.22542,1.2253,1.22542,41500000.0
2005-01-06 00:20:00,1.22533,1.22533,1.22516,1.22526,58400000.0
2005-01-06 00:21:00,1.22498,1.2251,1.22467,1.22489,89400000.0
2005-01-06 00:22:00,1.22423,1.22423,1.22279,1.22388,46300000.0
2005-01-06 00:23:00,1.22423,1.22442,1.22423,1.22442,92700000.0
2005-01-06 00:24:00,1.22443,1.2248,1.22436,1.22463,60800000.0
2005-01-06 00:25:00,1.22465,1.22477,1.22447,1.22472,139600003.0
2005-01-06 00:26:00,1.22484,1.22484,1.22469,1.22469,40499999.0
2005-01-06 00:27:00,1.22475,1.22478,1.22412,1.22412,71500000.0
2005-01-06 00:28:00,1.22451,1.22455,1.22427,1.22427,93600001.0
2005-01-06 00:29:00,1.22428,1.22428,1.22418,1.22422,62800000.0
2005-01-06 00:30:00,1.22433,1.22442,1.22429,1.22442,155100001.0
2005-01-06 00:31:00,1.22452,1.22456,1.22437,1.22437,54599999.0
2005-01-06 00:32:00,1.22485,1.22485,1.22457,1.22482,111099999.0
2005-01-06 00:33:00,1.225,1.22518,1.225,1.2251,150700000.0
2005-01-06 00:34:00,1.22519,1.22554,1.22519,1.22554,100099998.0
2005-01-06 00:35:00,1.22544,1.22544,1.22538,1.22538,37600000.0
2005-01-06 00:36:00,1.22527,1.22547,1.22527,1.22532,50800000.0
2005-01-06 00:37:00,1.22538,1.22545,1.22538,1.22545,22300001.0
2005-01-06 00:38:00,1.22547,1.22578,1.22547,1.22578,109599999.0
2005-01-06 00:39:00,1.22576,1.2259,1.22556,1.2259,63100000.0
2005-01-06 00:40:00,1.22586,1.22589,1.22582,1.22582,41699999.0
2005-01-06 00:41:00,1.22575,1.22575,1.2257,1.2257,15200000.0
2005-01-06 00:42:00,1.22555,1.22571,1.22549,1.22549,160199995.0
2005-01-06 00:43:00,1.22553,1.22572,1.22552,1.22572,138200000.0
2005-01-06 00:44:00,1.22562,1.22565,1.22554,1.22554,88400000.0
2005-01-06 00:45:00,1.22548,1.22551,1.22538,1.22542,90099999.0
2005-01-06 00:46:00,1.22542,1.22552,1.22539,1.22552,38000000.0
2005-01-06 00:47:00,1.2255,1.22555,1.22542,1.2255,97900000.0
2005-01-06 00:48:00,1.2255,1.22555,1.22545,1.22555,89100000.0
2005-01-06 00:49:00,1.22595,1.22599,1.22557,1.22557,55200000.0
2005-01-06 00:50:00,1.22555,1.22555,1.22547,1.2255,80900000.0
2005-01-06 00:51:00,1.22576,1.22576,1.22523,1.22551,149000001.0
2005-01-06 00:52:00,1.2255,1.2255,1.22545,1.22545,89800002.0
2005-01-06 00:53:00,1.22587,1.22587,1.22573,1.22573,100700001.0
2005-01-06 00:54:00,1.22555,1.22555,1.22545,1.22552,44300000.0
2005-01-06 00:55:00,1.22559,1.22569,1.22552,1.22569,72200000.0
2005-01-06 00:56:00,1.22547,1.2255,1.22542,1.22547,96399999.0
2005-01-06 00:57:00,1.22547,1.22567,1.22547,1.22563,117899998.0
2005-01-06 00:58:00,1.22545,1.2255,1.22545,1.2255,30200001.0
2005-01-06 00:59:00,1.2255,1.22555,1.2255,1.2255,53800000.0
2005-01-06 01:00:00,1.22541,1.22541,1.22426,1.22426,99199999.0
2005-01-06 01:01:00,1.22515,1.22543,1.22499,1.22507,134700000.0
2005-01-06 01:02:00,1.22548,1.22584,1.22548,1.22568,101600000.0
2005-01-06 01:03:00,1.22521,1.2253,1.22518,1.22518,78300002.0
2005-01-06 01:04:00,1.22527,1.22527,1.22504,1.22512,124100000.0
2005-01-06 01:05:00,1.22538,1.22538,1.22497,1.22511,103700002.0
2005-01-06 01:06:00,1.22505,1.22505,1.22505,1.22505,37500000.0
2005-01-06 01:07:00,1.2251,1.2251,1.2251,1.2251,23099999.0
2005-01-06 01:08:00,1.2251,1.22513,1.22502,1.22507,88700001.0
2005-01-06 01:09:00,1.22507,1.22512,1.22495,1.22495,96900001.0
2005-01-06 01:10:00,1.22504,1.22504,1.22479,1.22479,19900000.0
2005-01-06 01:11:00,1.2249,1.2249,1.2249,1.2249,3200000.0
2005-01-06 01:12:00,1.2249,1.2249,1.2249,1.2249,24700001.0
2005-01-06 01:13:00,1.22516,1.22516,1.22492,1.22499,99000001.0
2005-01-06 01:14:00,1.22485,1.22485,1.22485,1.22485,62299999.0
2005-01-06 01:15:00,1.22475,1.22475,1.22439,1.22439,17000000.0
2005-01-06 01:16:00,1.22443,1.22466,1.22434,1.22434,151600001.0
2005-01-06 01:17:00,1.22438,1.22483,1.22438,1.22483,103099999.0
2005-01-06 01:18:00,1.22503,1.22528,1.22492,1.22528,38700000.0
2005-01-06 01:19:00,1.2249,1.2249,1.2249,1.2249,25800000.0
2005-01-06 01:20:00,1.2253,1.22539,1.22529,1.22539,89700002.0
2005-01-06 01:21:00,1.22488,1.2249,1.22485,1.22485,16700000.0
2005-01-06 01:22:00,1.2249,1.2249,1.2249,1.2249,25500000.0
2005-01-06 01:23:00,1.22528,1.2253,1.22524,1.2253,62400000.0
2005-01-06 01:24:00,1.2249,1.2249,1.22482,1.22482,13300000.0
2005-01-06 01:25:00,1.2249,1.22493,1.22485,1.22493,48100001.0
2005-01-06 01:26:00,1.22478,1.22478,1.22446,1.22446,45700000.0
2005-01-06 01:27:00,1.22438,1.22477,1.22438,1.22477,75600001.0
2005-01-06 01:28:00,1.2249,1.22507,1.2249,1.22507,52199999.0
2005-01-06 01:29:00,1.22495,1.22495,1.22483,1.2249,150600000.0
2005-01-06 01:30:00,1.225,1.22514,1.22477,1.22514,56900000.0
2005-01-06 01:31:00,1.2249,1.2249,1.22485,1.2249,8500000.0
2005-01-06 01:32:00,1.22486,1.22489,1.22486,1.22489,69700001.0
2005-01-06 01:33:00,1.22482,1.22488,1.2248,1.2248,60000000.0
2005-01-06 01:34:00,1.22488,1.22488,1.22487,1.22487,4400000.0
2005-01-06 01:35:00,1.22497,1.22497,1.22488,1.22488,79299999.0
2005-01-06 01:36:00,1.22503,1.22508,1.22489,1.22507,81800001.0
2005-01-06 01:37:00,1.22473,1.22494,1.22473,1.22482,85200001.0
2005-01-06 01:38:00,1.22492,1.22499,1.22484,1.22484,168699998.0
2005-01-06 01:39:00,1.2248,1.22487,1.2248,1.22487,131099999.0
2005-01-06 01:40:00,1.2247,1.22483,1.2247,1.22483,22300000.0
2005-01-06 01:41:00,1.22466,1.22466,1.22451,1.22451,15300000.0
2005-01-06 01:42:00,1.22437,1.22445,1.22428,1.22428,82699999.0
2005-01-06 01:43:00,1.22458,1.22465,1.22439,1.22465,56100000.0
2005-01-06 01:44:00,1.22434,1.22458,1.22432,1.22432,203600005.0
2005-01-06 01:45:00,1.22448,1.22448,1.22442,1.22442,29500000.0
2005-01-06 01:46:00,1.22424,1.22438,1.22424,1.22436,56000000.0
2005-01-06 01:47:00,1.22469,1.2248,1.2246,1.22478,112599998.0
2005-01-06 01:48:00,1.22445,1.22445,1.22437,1.2244,48800000.0
2005-01-06 01:49:00,1.22445,1.22445,1.2244,1.2244,44900000.0
2005-01-06 01:50:00,1.22442,1.22445,1.22435,1.22443,115699999.0
2005-01-06 01:51:00,1.22479,1.22479,1.22448,1.22452,73699999.0
2005-01-06 01:52:00,1.2245,1.22455,1.22445,1.22455,87299999.0
2005-01-06 01:53:00,1.22452,1.22453,1.22444,1.22444,112800002.0
2005-01-06 01:54:00,1.22467,1.22492,1.22453,1.22492,79700000.0
2005-01-06 01:55:00,1.22435,1.22443,1.22419,1.22419,41200000.0
2005-01-06 01:56:00,1.22428,1.22428,1.22412,1.22412,59900002.0
2005-01-06 01:57:00,1.22429,1.22429,1.22392,1.22403,140099999.0
2005-01-06 01:58:00,1.22418,1.22422,1.22404,1.22404,65900002.0
2005-01-06 01:59:00,1.22414,1.22446,1.22412,1.22429,179700002.0
2005-01-06 02:00:00,1.22445,1.22445,1.22415,1.22415,108400002.0
2005-01-06 02:01:00,1.22422,1.22426,1.22413,1.22426,50700001.0
2005-01-06 02:02:00,1.22438,1.2247,1.22437,1.22437,116400001.0
2005-01-06 02:03:00,1.22463,1.22463,1.22432,1.22444,115699998.0
2005-01-06 02:04:00,1.22448,1.22448,1.22439,1.22439,44900001.0
2005-01-06 02:05:00,1.22445,1.22445,1.22432,1.2244,86999998.0
2005-01-06 02:06:00,1.22443,1.22468,1.22443,1.22457,131300000.0
2005-01-06 02:07:00,1.22504,1.2251,1.22496,1.2251,152100002.0
2005-01-06 02:08:00,1.22462,1.22479,1.22444,1.22444,119100001.0
2005-01-06 02:09:00,1.22463,1.22481,1.22454,1.22466,119400003.0
2005-01-06 02:10:00,1.22484,1.22485,1.22463,1.22463,45200001.0
2005-01-06 02:11:00,1.22465,1.22485,1.22464,1.22471,137899998.0
2005-01-06 02:12:00,1.22462,1.22468,1.22462,1.22468,38400000.0
2005-01-06 02:13:00,1.22469,1.22469,1.22462,1.22468,63100000.0
2005-01-06 02:14:00,1.22456,1.22464,1.22456,1.22464,78300000.0
2005-01-06 02:15:00,1.22463,1.22463,1.22449,1.22457,25100000.0
2005-01-06 02:16:00,1.22456,1.22468,1.22443,1.22449,107700002.0
2005-01-06 02:17:00,1.22459,1.22459,1.22458,1.22458,67599998.0
2005-01-06 02:18:00,1.22455,1.22455,1.22455,1.22455,800000.0
2005-01-06 02:19:00,1.22452,1.22463,1.2245,1.2246,158800001.0
2005-01-06 02:20:00,1.22455,1.22468,1.22455,1.22465,108400000.0
2005-01-06 02:21:00,1.22478,1.2249,1.22463,1.2249,95800001.0
2005-01-06 02:22:00,1.2246,1.22465,1.22455,1.22465,105200001.0
2005-01-06 02:23:00,1.22457,1.22461,1.22442,1.22449,12000000.0
2005-01-06 02:24:00,1.22442,1.22469,1.22442,1.22464,130799998.0
2005-01-06 02:25:00,1.22447,1.22453,1.22446,1.22446,104400001.0
2005-01-06 02:26:00,1.22446,1.22446,1.22439,1.22439,20700000.0
2005-01-06 02:27:00,1.22447,1.22455,1.22444,1.2245,52099999.0
2005-01-06 02:28:00,1.22451,1.22456,1.22451,1.22456,70300002.0
2005-01-06 02:29:00,1.22455,1.22463,1.22451,1.2246,94700002.0
2005-01-06 02:30:00,1.22461,1.22461,1.2245,1.2245,180000004.0
2005-01-06 02:31:00,1.22433,1.22455,1.22433,1.22455,96800000.0
2005-01-06 02:32:00,1.22458,1.22458,1.22456,1.22457,45400000.0
2005-01-06 02:33:00,1.22461,1.22461,1.22444,1.22444,31400001.0
2005-01-06 02:34:00,1.22446,1.22453,1.22441,1.2245,158700004.0
2005-01-06 02:35:00,1.22477,1.22478,1.22443,1.22443,154400002.0
2005-01-06 02:36:00,1.22453,1.22453,1.22442,1.22445,99500000.0
2005-01-06 02:37:00,1.22444,1.22473,1.2244,1.2244,82299999.0
2005-01-06 02:38:00,1.22445,1.2245,1.22445,1.2245,67999999.0
2005-01-06 02:39:00,1.2245,1.22455,1.22443,1.22455,27100000.0
2005-01-06 02:40:00,1.22453,1.22458,1.22449,1.22449,144900000.0
2005-01-06 02:41:00,1.22456,1.22456,1.22449,1.22449,64600001.0
2005-01-06 02:42:00,1.2245,1.22455,1.2245,1.22455,2300000.0
2005-01-06 02:43:00,1.22458,1.2246,1.22452,1.22452,147400000.0
2005-01-06 02:44:00,1.2246,1.22466,1.22457,1.2246,138700004.0
2005-01-06 02:45:00,1.22465,1.22465,1.22465,1.22465,5600000.0
2005-01-06 02:46:00,1.22464,1.22468,1.22449,1.22449,46400001.0
2005-01-06 02:47:00,1.22472,1.22483,1.2246,1.2246,56799999.0
2005-01-06 02:48:00,1.22455,1.22463,1.22451,1.22458,80300001.0
2005-01-06 02:49:00,1.22461,1.22461,1.22454,1.22454,64300002.0
2005-01-06 02:50:00,1.22458,1.22458,1.22458,1.22458,3200000.0
2005-01-06 02:51:00,1.22455,1.22465,1.22455,1.22455,17900000.0
2005-01-06 02:52:00,1.22439,1.22439,1.22395,1.22403,75500000.0
2005-01-06 02:53:00,1.224,1.22417,1.22394,1.22407,78600001.0
2005-01-06 02:54:00,1.2239,1.2242,1.2239,1.22416,119699999.0
2005-01-06 02:55:00,1.22426,1.22426,1.22415,1.22418,141400000.0
2005-01-06 02:56:00,1.22418,1.22418,1.22407,1.22407,28800000.0
2005-01-06 02:57:00,1.22404,1.22404,1.22401,1.22401,1600000.0
2005-01-06 02:58:00,1.2241,1.2241,1.22405,1.22405,19400000.0
2005-01-06 02:59:00,1.22412,1.22412,1.22392,1.22395,78700000.0
2005-01-06 03:00:00,1.22398,1.22413,1.22398,1.22413,71900000.0
2005-01-06 03:01:00,1.22421,1.22425,1.22414,1.22425,95600001.0
2005-01-06 03:02:00,1.22447,1.22447,1.22422,1.22443,140999999.0
2005-01-06 03:03:00,1.22423,1.22423,1.2241,1.2242,38800000.0
2005-01-06 03:04:00,1.2242,1.2242,1.22401,1.22401,52000000.0
2005-01-06 03:05:00,1.22412,1.22419,1.22408,1.22408,96800001.0
2005-01-06 03:06:00,1.22412,1.22421,1.22409,1.22411,164000001.0
2005-01-06 03:07:00,1.22423,1.22423,1.22414,1.22423,47000000.0
2005-01-06 03:08:00,1.2242,1.2242,1.22415,1.22415,88500001.0
2005-01-06 03:09:00,1.22443,1.22451,1.22433,1.22448,146799999.0
2005-01-06 03:10:00,1.22413,1.22413,1.22404,1.22404,28700000.0
2005-01-06 03:11:00,1.22402,1.22402,1.22388,1.22388,34300000.0
2005-01-06 03:12:00,1.22391,1.22398,1.22391,1.22395,47800000.0
2005-01-06 03:13:00,1.224,1.224,1.22389,1.22393,35900000.0
2005-01-06 03:14:00,1.22393,1.22397,1.22385,1.22385,107400002.0
2005-01-06 03:15:00,1.22377,1.22385,1.22376,1.22379,14400000.0
2005-01-06 03:16:00,1.22384,1.22394,1.22384,1.22394,12800000.0
2005-01-06 03:17:00,1.22401,1.22401,1.22387,1.22387,96799999.0
2005-01-06 03:18:00,1.22382,1.22395,1.22382,1.22393,117100000.0
2005-01-06 03:19:00,1.2241,1.2241,1.22388,1.22404,47700000.0
2005-01-06 03:20:00,1.22395,1.22395,1.2239,1.2239,14400000.0
2005-01-06 03:21:00,1.22392,1.22395,1.22385,1.22395,147100001.0
2005-01-06 03:22:00,1.22413,1.22413,1.22398,1.22399,191399999.0
2005-01-06 03:23:00,1.22388,1.22401,1.22388,1.22397,47400001.0
2005-01-06 03:24:00,1.2241,1.22417,1.22409,1.22412,116900001.0
2005-01-06 03:25:00,1.22411,1.22421,1.22409,1.22421,74099999.0
2005-01-06 03:26:00,1.22431,1.22431,1.22406,1.22426,113599999.0
2005-01-06 03:27:00,1.22414,1.22414,1.22414,1.22414,38400001.0
2005-01-06 03:28:00,1.2241,1.2241,1.2241,1.2241,48599998.0
2005-01-06 03:29:00,1.22412,1.22418,1.22405,1.22405,93900000.0
2005-01-06 03:30:00,1.22411,1.22426,1.22408,1.22408,173700003.0
2005-01-06 03:31:00,1.22419,1.22451,1.22419,1.22451,61599999.0
2005-01-06 03:32:00,1.22441,1.2245,1.22429,1.2245,90799998.0
2005-01-06 03:33:00,1.2243,1.2243,1.22422,1.22422,52000002.0
2005-01-06 03:34:00,1.22429,1.22434,1.22414,1.22434,100600001.0
2005-01-06 03:35:00,1.22422,1.22422,1.22414,1.22414,78499998.0
2005-01-06 03:36:00,1.22407,1.2243,1.22407,1.2243,71299998.0
2005-01-06 03:37:00,1.22444,1.22463,1.2243,1.22463,127399997.0
2005-01-06 03:38:00,1.22425,1.22435,1.22425,1.22435,3200000.0
2005-01-06 03:39:00,1.22428,1.22431,1.22422,1.22422,79000001.0
2005-01-06 03:40:00,1.22418,1.22429,1.22418,1.22427,86199999.0
2005-01-06 03:41:00,1.2243,1.22435,1.22425,1.22435,58500000.0
2005-01-06 03:42:00,1.22417,1.22426,1.22417,1.22426,133900003.0
2005-01-06 03:43:00,1.22433,1.22433,1.22415,1.22419,89900000.0
2005-01-06 03:44:00,1.22432,1.22439,1.22391,1.22395,29800001.0
2005-01-06 03:45:00,1.22428,1.22435,1.22425,1.22425,120900001.0
2005-01-06 03:46:00,1.22427,1.22427,1.22426,1.22426,27500001.0
2005-01-06 03:47:00,1.22425,1.22428,1.22421,1.22428,90200001.0
2005-01-06 03:48:00,1.22424,1.22429,1.22407,1.22407,83099999.0
2005-01-06 03:49:00,1.22418,1.22418,1.22405,1.22405,90899999.0
2005-01-06 03:50:00,1.22405,1.22415,1.22405,1.22415,16300000.0
2005-01-06 03:51:00,1.2241,1.22412,1.22402,1.22402,65699998.0
2005-01-06 03:52:00,1.22399,1.22399,1.22396,1.22396,74599998.0
2005-01-06 03:53:00,1.22408,1.22423,1.22403,1.22423,48799999.0
2005-01-06 03:54:00,1.2241,1.22421,1.22393,1.22421,96999999.0
2005-01-06 03:55:00,1.2242,1.2242,1.2242,1.2242,31600001.0
2005-01-06 03:56:00,1.22412,1.22425,1.22412,1.22415,89700000.0
2005-01-06 03:57:00,1.22463,1.22463,1.22446,1.22452,90699999.0
2005-01-06 03:58:00,1.22397,1.22397,1.22378,1.22391,54199999.0
2005-01-06 03:59:00,1.22392,1.22425,1.22392,1.22413,53000002.0
2005-01-06 04:00:00,1.224,1.22404,1.2239,1.22404,63200001.0
2005-01-06 04:01:00,1.22403,1.22403,1.22382,1.22382,22500000.0
2005-01-06 04:02:00,1.22385,1.22398,1.22372,1.22372,69999997.0
2005-01-06 04:03:00,1.22356,1.22385,1.22343,1.22385,78900002.0
2005-01-06 04:04:00,1.22377,1.224,1.22377,1.22393,174200001.0
2005-01-06 04:05:00,1.22395,1.22414,1.22395,1.22398,72100001.0
2005-01-06 04:06:00,1.22387,1.22394,1.22384,1.22391,43200001.0
2005-01-06 04:07:00,1.22387,1.22393,1.22379,1.22393,69400001.0
2005-01-06 04:08:00,1.22387,1.22395,1.22385,1.22385,80300000.0
2005-01-06 04:09:00,1.22394,1.22401,1.22394,1.22394,28299999.0
2005-01-06 04:10:00,1.22388,1.22393,1.2238,1.2239,118800002.0
2005-01-06 04:11:00,1.22386,1.22397,1.22382,1.2239,90700001.0
2005-01-06 04:12:00,1.22393,1.22395,1.22378,1.22388,82500000.0
2005-01-06 04:13:00,1.224,1.224,1.22378,1.22382,76900002.0
2005-01-06 04:14:00,1.22393,1.22396,1.22386,1.22386,115299999.0
2005-01-06 04:15:00,1.22407,1.22418,1.22395,1.22418,110700000.0
2005-01-06 04:16:00,1.22389,1.22396,1.22389,1.22396,31000000.0
2005-01-06 04:17:00,1.22388,1.22391,1.22388,1.22391,38900000.0
2005-01-06 04:18:00,1.22392,1.22401,1.22392,1.22397,69600000.0
2005-01-06 04:19:00,1.22397,1.22409,1.22374,1.22387,107699999.0
2005-01-06 04:20:00,1.22408,1.22426,1.22408,1.22409,44699999.0
2005-01-06 04:21:00,1.22408,1.22432,1.22408,1.22432,154599999.0
2005-01-06 04:22:00,1.22435,1.22445,1.22432,1.22442,112199998.0
2005-01-06 04:23:00,1.22437,1.22437,1.22425,1.22425,82400000.0
2005-01-06 04:24:00,1.22424,1.22439,1.22424,1.22431,36700000.0
2005-01-06 04:25:00,1.22443,1.22463,1.22437,1.22437,70799999.0
2005-01-06 04:26:00,1.22431,1.22431,1.22429,1.22429,44700000.0
2005-01-06 04:27:00,1.22439,1.22466,1.22439,1.22443,99100002.0
2005-01-06 04:28:00,1.2243,1.2243,1.2243,1.2243,26400000.0
2005-01-06 04:29:00,1.22442,1.22446,1.22435,1.22443,102300001.0
2005-01-06 04:30:00,1.2244,1.2244,1.22434,1.2244,45700001.0
2005-01-06 04:31:00,1.22437,1.22439,1.22431,1.22439,73400002.0
2005-01-06 04:32:00,1.22436,1.22452,1.22436,1.22438,67100001.0
2005-01-06 04:33:00,1.22432,1.22451,1.22429,1.22429,109900001.0
2005-01-06 04:34:00,1.22446,1.22452,1.22436,1.22443,68900001.0
2005-01-06 04:35:00,1.22451,1.22451,1.22441,1.22441,4800000.0
2005-01-06 04:36:00,1.22445,1.22485,1.22445,1.22485,34300000.0
2005-01-06 04:37:00,1.22452,1.22452,1.2243,1.22447,37600000.0
2005-01-06 04:38:00,1.22478,1.22485,1.22457,1.22457,69600000.0
2005-01-06 04:39:00,1.22448,1.2245,1.22448,1.2245,30800001.0
2005-01-06 04:40:00,1.22451,1.22455,1.22431,1.22431,112300002.0
2005-01-06 04:41:00,1.2247,1.22486,1.22459,1.22459,167400001.0
2005-01-06 04:42:00,1.22442,1.22448,1.22442,1.22448,49300001.0
2005-01-06 04:43:00,1.22458,1.22474,1.22456,1.22456,104300001.0
2005-01-06 04:44:00,1.2248,1.2248,1.22436,1.22473,49000000.0
2005-01-06 04:45:00,1.22441,1.22474,1.22435,1.2246,134799999.0
2005-01-06 04:46:00,1.22455,1.22455,1.22429,1.22432,89100000.0
2005-01-06 04:47:00,1.2245,1.22472,1.2245,1.22472,96500000.0
2005-01-06 04:48:00,1.22438,1.22448,1.22438,1.22448,12800000.0
2005-01-06 04:49:00,1.2246,1.2246,1.22452,1.22455,184900002.0
2005-01-06 04:50:00,1.22473,1.22473,1.22462,1.22467,54499999.0
2005-01-06 04:51:00,1.22465,1.22465,1.22455,1.2246,85100000.0
2005-01-06 04:52:00,1.2246,1.2246,1.2245,1.22457,44100000.0
2005-01-06 04:53:00,1.22484,1.22488,1.22478,1.22487,76100001.0
2005-01-06 04:54:00,1.22462,1.22467,1.22439,1.22439,63300000.0
2005-01-06 04:55:00,1.22482,1.22501,1.2247,1.2247,138500001.0
2005-01-06 04:56:00,1.22465,1.22475,1.22463,1.2247,91800001.0
2005-01-06 04:57:00,1.22475,1.22475,1.22465,1.2247,92400001.0
2005-01-06 04:58:00,1.2247,1.2247,1.2247,1.2247,49299998.0
2005-01-06 04:59:00,1.22468,1.22483,1.22462,1.22462,75600001.0
2005-01-06 05:00:00,1.2248,1.22491,1.22466,1.22483,83099998.0
2005-01-06 05:01:00,1.22464,1.22487,1.22464,1.22487,71500000.0
2005-01-06 05:02:00,1.2249,1.22494,1.2248,1.22481,112200001.0
2005-01-06 05:03:00,1.22494,1.22503,1.22489,1.22489,131500000.0
2005-01-06 05:04:00,1.22491,1.22495,1.22477,1.22477,50699998.0
2005-01-06 05:05:00,1.22476,1.22483,1.22475,1.22475,76500000.0
2005-01-06 05:06:00,1.22473,1.22484,1.22473,1.22473,94400003.0
2005-01-06 05:07:00,1.2248,1.2248,1.22443,1.22443,144499999.0
2005-01-06 05:08:00,1.22468,1.22468,1.22452,1.22452,11200000.0
2005-01-06 05:09:00,1.22452,1.22472,1.22434,1.22434,100300001.0
2005-01-06 05:10:00,1.22431,1.22453,1.22431,1.22453,79200000.0
2005-01-06 05:11:00,1.22457,1.22464,1.22455,1.22455,121300000.0
2005-01-06 05:12:00,1.22465,1.22465,1.2246,1.2246,83000000.0
2005-01-06 05:13:00,1.22452,1.22462,1.22452,1.22458,74300001.0
2005-01-06 05:14:00,1.22462,1.22462,1.22455,1.2246,108100000.0
2005-01-06 05:15:00,1.22455,1.2246,1.22453,1.22453,100399999.0
2005-01-06 05:16:00,1.22458,1.22458,1.22434,1.22434,76900000.0
2005-01-06 05:17:00,1.22443,1.22458,1.22443,1.22452,92600001.0
2005-01-06 05:18:00,1.22438,1.22445,1.22438,1.2244,83200003.0
2005-01-06 05:19:00,1.22445,1.22445,1.22423,1.2244,125899998.0
2005-01-06 05:20:00,1.22448,1.22448,1.22435,1.2244,27900000.0
2005-01-06 05:21:00,1.2244,1.2244,1.2244,1.2244,29400000.0
2005-01-06 05:22:00,1.2244,1.2244,1.22435,1.2244,4000000.0
2005-01-06 05:23:00,1.2246,1.2246,1.22405,1.22405,84600001.0
2005-01-06 05:24:00,1.22445,1.22445,1.22445,1.22445,6400000.0
2005-01-06 05:25:00,1.22441,1.22441,1.22433,1.22433,107600001.0
2005-01-06 05:26:00,1.22452,1.22452,1.22434,1.22444,60500001.0
2005-01-06 05:27:00,1.22439,1.22446,1.22439,1.22446,23600000.0
2005-01-06 05:28:00,1.2245,1.2245,1.2245,1.2245,29500000.0
2005-01-06 05:29:00,1.22453,1.22466,1.22445,1.22447,100600000.0
2005-01-06 05:30:00,1.22442,1.2245,1.22442,1.22445,67200000.0
2005-01-06 05:31:00,1.22447,1.22447,1.22428,1.22438,97499999.0
2005-01-06 05:32:00,1.22475,1.22475,1.22446,1.22468,71599999.0
2005-01-06 05:33:00,1.2244,1.2244,1.2244,1.2244,18000000.0
2005-01-06 05:34:00,1.22442,1.22444,1.22434,1.22434,75200000.0
2005-01-06 05:35:00,1.2244,1.2244,1.22438,1.22438,29200000.0
2005-01-06 05:36:00,1.2244,1.22445,1.2244,1.22445,73700000.0
2005-01-06 05:37:00,1.22457,1.22463,1.22438,1.22438,85400000.0
2005-01-06 05:38:00,1.2244,1.22445,1.2243,1.2243,42500001.0
2005-01-06 05:39:00,1.22441,1.22449,1.22427,1.22449,181500000.0
2005-01-06 05:40:00,1.22438,1.22445,1.22435,1.2244,73500001.0
2005-01-06 05:41:00,1.22443,1.22445,1.2244,1.22445,43000000.0
2005-01-06 05:42:00,1.22445,1.22445,1.2244,1.2244,28099999.0
2005-01-06 05:43:00,1.22432,1.22448,1.22432,1.22448,22499999.0
2005-01-06 05:44:00,1.2244,1.2246,1.22425,1.2246,45600000.0
2005-01-06 05:45:00,1.2243,1.22445,1.2243,1.22435,84999999.0
2005-01-06 05:46:00,1.22446,1.22446,1.2244,1.2244,75700002.0
2005-01-06 05:47:00,1.22434,1.22447,1.22433,1.22447,116000000.0
2005-01-06 05:48:00,1.22445,1.2245,1.22445,1.2245,36400002.0
2005-01-06 05:49:00,1.22464,1.22478,1.22464,1.22478,43600001.0
2005-01-06 05:50:00,1.22445,1.22452,1.22445,1.2245,103000003.0
2005-01-06 05:51:00,1.22441,1.22452,1.22429,1.22429,83600000.0
2005-01-06 05:52:00,1.2244,1.22458,1.2244,1.22451,106999999.0
2005-01-06 05:53:00,1.2249,1.2249,1.22465,1.22486,130300002.0
2005-01-06 05:54:00,1.22465,1.22465,1.2246,1.2246,7200000.0
2005-01-06 05:55:00,1.2246,1.22462,1.22455,1.22462,115000000.0
2005-01-06 05:56:00,1.2247,1.22481,1.22442,1.22442,49700001.0
2005-01-06 05:57:00,1.22455,1.2246,1.22455,1.2246,34200000.0
2005-01-06 05:58:00,1.22455,1.22455,1.22426,1.22426,199199997.0
2005-01-06 05:59:00,1.22462,1.22462,1.22448,1.22448,51000002.0
2005-01-06 06:00:00,1.22443,1.22473,1.22443,1.22473,45400002.0
2005-01-06 06:01:00,1.22491,1.22499,1.22483,1.22497,32400000.0
2005-01-06 06:02:00,1.22485,1.22495,1.2248,1.22485,46299999.0
2005-01-06 06:03:00,1.2248,1.22488,1.22473,1.22488,112800003.0
2005-01-06 06:04:00,1.22485,1.22486,1.22477,1.22477,69299999.0
2005-01-06 06:05:00,1.22492,1.22492,1.22474,1.22475,57100001.0
2005-01-06 06:06:00,1.2249,1.2249,1.22485,1.22485,59499999.0
2005-01-06 06:07:00,1.22495,1.22495,1.22485,1.22487,58800001.0
2005-01-06 06:08:00,1.22482,1.22482,1.22437,1.22437,70100000.0
2005-01-06 06:09:00,1.2244,1.22474,1.2244,1.22474,70800001.0
2005-01-06 06:10:00,1.22498,1.22498,1.2248,1.22493,104399998.0
2005-01-06 06:11:00,1.2249,1.22495,1.22485,1.22485,37400000.0
2005-01-06 06:12:00,1.22512,1.22512,1.22477,1.22477,27300000.0
2005-01-06 06:13:00,1.22485,1.2249,1.22485,1.2249,13600000.0
2005-01-06 06:14:00,1.22475,1.22475,1.22446,1.22472,93400000.0
2005-01-06 06:15:00,1.22488,1.22512,1.22487,1.22499,123200002.0
2005-01-06 06:16:00,1.22477,1.22477,1.22458,1.22458,130299999.0
2005-01-06 06:17:00,1.22455,1.22465,1.22436,1.22436,82599999.0
2005-01-06 06:18:00,1.22479,1.2248,1.22453,1.22453,121100001.0
2005-01-06 06:19:00,1.2246,1.22476,1.2246,1.22476,106800000.0
2005-01-06 06:20:00,1.22469,1.22469,1.22437,1.22437,68700000.0
2005-01-06 06:21:00,1.22433,1.22474,1.22433,1.22474,120000002.0
2005-01-06 06:22:00,1.22483,1.22483,1.22478,1.22483,75100002.0
2005-01-06 06:23:00,1.22471,1.22471,1.22439,1.22439,115000002.0
2005-01-06 06:24:00,1.22455,1.22482,1.22446,1.22482,63800000.0
2005-01-06 06:25:00,1.22431,1.22436,1.22431,1.22432,24700000.0
2005-01-06 06:26:00,1.22458,1.22467,1.22455,1.22455,25600001.0
2005-01-06 06:27:00,1.22467,1.22495,1.22464,1.22495,84100000.0
2005-01-06 06:28:00,1.22455,1.22465,1.2245,1.2245,31900000.0
2005-01-06 06:29:00,1.2249,1.22494,1.22469,1.22494,107200001.0
2005-01-06 06:30:00,1.22462,1.22462,1.22462,1.22462,900000.0
2005-01-06 06:31:00,1.22497,1.22497,1.22474,1.22492,88200000.0
2005-01-06 06:32:00,1.2246,1.2246,1.2246,1.2246,81900002.0
2005-01-06 06:33:00,1.2246,1.2246,1.2245,1.2245,47500001.0
2005-01-06 06:34:00,1.22467,1.22467,1.22462,1.22462,67400001.0
2005-01-06 06:35:00,1.22455,1.22465,1.22455,1.22455,109000000.0
2005-01-06 06:36:00,1.22452,1.22452,1.22452,1.22452,21799999.0
2005-01-06 06:37:00,1.2246,1.22462,1.22455,1.2246,122600002.0
2005-01-06 06:38:00,1.22501,1.22501,1.22475,1.22475,62800001.0
2005-01-06 06:39:00,1.22457,1.2246,1.22455,1.2246,50800001.0
2005-01-06 06:40:00,1.22465,1.22465,1.22455,1.22463,128500001.0
2005-01-06 06:41:00,1.22487,1.22492,1.22458,1.22492,126200000.0
2005-01-06 06:42:00,1.2247,1.2249,1.22456,1.22456,69900000.0
2005-01-06 06:43:00,1.22451,1.22495,1.22451,1.22495,84799999.0
2005-01-06 06:44:00,1.22491,1.22504,1.22489,1.22495,88800000.0
2005-01-06 06:45:00,1.22491,1.22509,1.22491,1.22501,71900001.0
2005-01-06 06:46:00,1.22526,1.22526,1.22503,1.22505,74699999.0
2005-01-06 06:47:00,1.22497,1.22506,1.22491,1.22494,90199998.0
2005-01-06 06:48:00,1.22475,1.22483,1.22449,1.22483,44100000.0
2005-01-06 06:49:00,1.22488,1.22495,1.22488,1.22493,20000000.0
2005-01-06 06:50:00,1.2249,1.22492,1.22485,1.2249,77500000.0
2005-01-06 06:51:00,1.22495,1.22511,1.22461,1.22508,78799998.0
2005-01-06 06:52:00,1.2249,1.22495,1.2248,1.22485,128900002.0
2005-01-06 06:53:00,1.22463,1.22504,1.22463,1.22498,125200001.0
2005-01-06 06:54:00,1.2249,1.2249,1.2249,1.2249,19900000.0
2005-01-06 06:55:00,1.22493,1.22493,1.22482,1.22482,90499999.0
2005-01-06 06:56:00,1.22455,1.22468,1.22421,1.22464,93800000.0
2005-01-06 06:57:00,1.22462,1.22467,1.22456,1.22456,81900002.0
2005-01-06 06:58:00,1.22457,1.22463,1.22457,1.22463,37500000.0
2005-01-06 06:59:00,1.2246,1.22478,1.2246,1.22465,139200002.0
2005-01-06 07:00:00,1.22472,1.22472,1.22465,1.22465,26100000.0
2005-01-06 07:01:00,1.22475,1.22475,1.22465,1.22465,90499998.0
2005-01-06 07:02:00,1.22488,1.22496,1.22475,1.22496,98100000.0
2005-01-06 07:03:00,1.22475,1.22475,1.22465,1.2247,69000000.0
2005-01-06 07:04:00,1.22464,1.22476,1.22461,1.22472,92700000.0
2005-01-06 07:05:00,1.22475,1.22478,1.22475,1.22478,8000000.0
2005-01-06 07:06:00,1.22482,1.22482,1.22469,1.22471,156600001.0
2005-01-06 07:07:00,1.22455,1.22455,1.22415,1.22438,106599998.0
2005-01-06 07:08:00,1.22477,1.22494,1.22477,1.22485,106100000.0
2005-01-06 07:09:00,1.22457,1.22475,1.22457,1.22457,155499997.0
2005-01-06 07:10:00,1.22463,1.2247,1.22463,1.2247,36599998.0
2005-01-06 07:11:00,1.22468,1.22468,1.22463,1.22463,28900000.0
2005-01-06 07:12:00,1.22457,1.2247,1.22457,1.22458,99300000.0
2005-01-06 07:13:00,1.22468,1.22484,1.22457,1.22484,94999998.0
2005-01-06 07:14:00,1.22465,1.2247,1.22465,1.22467,62399999.0
2005-01-06 07:15:00,1.22467,1.22473,1.22467,1.2247,28800000.0
2005-01-06 07:16:00,1.22497,1.22497,1.22465,1.22465,161699997.0
2005-01-06 07:17:00,1.2247,1.22481,1.2247,1.22475,93600000.0
2005-01-06 07:18:00,1.22467,1.22477,1.22467,1.22477,88000001.0
2005-01-06 07:19:00,1.22515,1.22515,1.22482,1.22482,75899999.0
2005-01-06 07:20:00,1.22475,1.2248,1.22475,1.2248,4800000.0
2005-01-06 07:21:00,1.22477,1.22485,1.22475,1.2248,117799999.0
2005-01-06 07:22:00,1.22517,1.22523,1.22484,1.22484,37500000.0
2005-01-06 07:23:00,1.22473,1.22473,1.22467,1.22467,16700000.0
2005-01-06 07:24:00,1.22464,1.22477,1.22458,1.22458,94000002.0
2005-01-06 07:25:00,1.22463,1.2247,1.22462,1.22464,97400001.0
2005-01-06 07:26:00,1.2246,1.22475,1.2246,1.22465,122300003.0
2005-01-06 07:27:00,1.22442,1.22442,1.22403,1.22423,79400001.0
2005-01-06 07:28:00,1.22425,1.22437,1.22425,1.2243,179399998.0
2005-01-06 07:29:00,1.22403,1.22435,1.22403,1.22426,42700002.0
2005-01-06 07:30:00,1.22432,1.22438,1.22432,1.22438,46300002.0
2005-01-06 07:31:00,1.22445,1.22478,1.22445,1.22455,219200006.0
2005-01-06 07:32:00,1.22455,1.22455,1.2245,1.2245,57500000.0
2005-01-06 07:33:00,1.2245,1.22452,1.22445,1.2245,69800001.0
2005-01-06 07:34:00,1.22454,1.22458,1.22449,1.22458,133300001.0
2005-01-06 07:35:00,1.22453,1.22453,1.22438,1.22438,33200000.0
2005-01-06 07:36:00,1.2244,1.22445,1.22432,1.22437,76400002.0
2005-01-06 07:37:00,1.2244,1.2244,1.2244,1.2244,3200000.0
2005-01-06 07:38:00,1.22442,1.22442,1.22429,1.22432,8200000.0
2005-01-06 07:39:00,1.22428,1.22437,1.22428,1.22429,156000000.0
2005-01-06 07:40:00,1.22434,1.22437,1.22431,1.22431,44799999.0
2005-01-06 07:41:00,1.22431,1.22435,1.22427,1.22427,42300000.0
2005-01-06 07:42:00,1.22429,1.22433,1.22395,1.22409,98299999.0
2005-01-06 07:43:00,1.22428,1.2243,1.22409,1.22409,73400000.0
2005-01-06 07:44:00,1.22445,1.22449,1.22417,1.22449,74000000.0
2005-01-06 07:45:00,1.22405,1.2244,1.22405,1.2244,43400000.0
2005-01-06 07:46:00,1.22442,1.22452,1.22436,1.22437,29199999.0
2005-01-06 07:47:00,1.2243,1.22451,1.22413,1.22413,84400000.0
2005-01-06 07:48:00,1.22412,1.22432,1.22412,1.22415,75300000.0
2005-01-06 07:49:00,1.22422,1.22486,1.22422,1.22486,17600000.0
2005-01-06 07:50:00,1.22507,1.22507,1.2249,1.2249,52000001.0
2005-01-06 07:51:00,1.22482,1.22482,1.22431,1.22431,186400000.0
2005-01-06 07:52:00,1.22441,1.22444,1.22441,1.22444,34500000.0
2005-01-06 07:53:00,1.22463,1.22463,1.22418,1.22445,64200000.0
2005-01-06 07:54:00,1.22462,1.22471,1.22431,1.22431,93100003.0
2005-01-06 07:55:00,1.22465,1.22501,1.22465,1.22501,66699999.0
2005-01-06 07:56:00,1.22478,1.22478,1.22478,1.22478,8000000.0
2005-01-06 07:57:00,1.2247,1.2247,1.22468,1.22468,35200001.0
2005-01-06 07:58:00,1.22463,1.22474,1.22437,1.22466,141200003.0
2005-01-06 07:59:00,1.22461,1.22461,1.22437,1.22437,71400001.0
2005-01-06 08:00:00,1.22436,1.22459,1.22436,1.22457,133899999.0
2005-01-06 08:01:00,1.2246,1.2248,1.2246,1.2248,53500000.0
2005-01-06 08:02:00,1.22445,1.22466,1.22445,1.22466,54299999.0
2005-01-06 08:03:00,1.22468,1.22472,1.2246,1.22468,85599997.0
2005-01-06 08:04:00,1.22468,1.22478,1.22466,1.22467,63100000.0
2005-01-06 08:05:00,1.22471,1.22485,1.22467,1.22467,120800001.0
2005-01-06 08:06:00,1.2247,1.22489,1.2247,1.22489,33600000.0
2005-01-06 08:07:00,1.22495,1.225,1.22487,1.22492,76000000.0
2005-01-06 08:08:00,1.22483,1.22501,1.22481,1.22494,109600000.0
2005-01-06 08:09:00,1.22498,1.22498,1.22472,1.22479,69899999.0
2005-01-06 08:10:00,1.22489,1.22491,1.22478,1.22489,86299999.0
2005-01-06 08:11:00,1.22491,1.22491,1.22479,1.22487,31000000.0
2005-01-06 08:12:00,1.225,1.22505,1.225,1.22505,11700000.0
2005-01-06 08:13:00,1.22517,1.22517,1.2248,1.2248,63500000.0
2005-01-06 08:14:00,1.22482,1.22505,1.22482,1.22485,76200000.0
2005-01-06 08:15:00,1.22482,1.22491,1.2248,1.22485,86300000.0
2005-01-06 08:16:00,1.22494,1.22509,1.22481,1.22481,118500002.0
2005-01-06 08:17:00,1.22496,1.2252,1.22496,1.2252,87099998.0
2005-01-06 08:18:00,1.22481,1.22517,1.22481,1.22517,70999999.0
2005-01-06 08:19:00,1.22525,1.22525,1.2252,1.22525,42599999.0
2005-01-06 08:20:00,1.22517,1.22525,1.22513,1.22525,136700000.0
2005-01-06 08:21:00,1.22525,1.22525,1.22515,1.2252,81100001.0
2005-01-06 08:22:00,1.22504,1.22504,1.22445,1.22445,66800001.0
2005-01-06 08:23:00,1.22446,1.22551,1.22446,1.2255,117599999.0
2005-01-06 08:24:00,1.22555,1.22555,1.22534,1.22534,81299998.0
2005-01-06 08:25:00,1.22532,1.22538,1.22529,1.22538,146199999.0
2005-01-06 08:26:00,1.22545,1.22545,1.22545,1.22545,7900000.0
2005-01-06 08:27:00,1.2253,1.22545,1.2253,1.22542,62400001.0
2005-01-06 08:28:00,1.2254,1.2254,1.2254,1.2254,12000000.0
2005-01-06 08:29:00,1.2254,1.2254,1.2253,1.2253,4800000.0
2005-01-06 08:30:00,1.22537,1.22563,1.22537,1.22563,69200000.0
2005-01-06 08:31:00,1.22542,1.22542,1.22535,1.2254,72699998.0
2005-01-06 08:32:00,1.22578,1.22578,1.22534,1.22542,204200003.0
2005-01-06 08:33:00,1.22535,1.22545,1.22535,1.22545,148100000.0
2005-01-06 08:34:00,1.22537,1.22537,1.22522,1.22529,61400001.0
2005-01-06 08:35:00,1.22536,1.22536,1.22516,1.22523,123099999.0
2005-01-06 08:36:00,1.22525,1.22525,1.22507,1.22507,74399999.0
2005-01-06 08:37:00,1.22513,1.22517,1.22513,1.22517,57599998.0
2005-01-06 08:38:00,1.2252,1.2252,1.22513,1.22517,104899999.0
2005-01-06 08:39:00,1.22514,1.22521,1.22513,1.22513,105000002.0
2005-01-06 08:40:00,1.22516,1.22543,1.22516,1.22526,147399998.0
2005-01-06 08:41:00,1.22535,1.22535,1.2252,1.2252,127399999.0
2005-01-06 08:42:00,1.22521,1.22548,1.22519,1.22548,80899999.0
2005-01-06 08:43:00,1.22532,1.22532,1.22517,1.22522,107600000.0
2005-01-06 08:44:00,1.22535,1.22535,1.22535,1.22535,8800000.0
2005-01-06 08:45:00,1.22529,1.2253,1.22522,1.22522,143400000.0
2005-01-06 08:46:00,1.2252,1.2253,1.22519,1.2252,72700001.0
2005-01-06 08:47:00,1.22527,1.22527,1.22526,1.22526,50300002.0
2005-01-06 08:48:00,1.22544,1.22556,1.22527,1.22527,27400000.0
2005-01-06 08:49:00,1.22535,1.22574,1.22535,1.22565,90999999.0
2005-01-06 08:50:00,1.2258,1.22618,1.22579,1.22602,133200001.0
2005-01-06 08:51:00,1.22595,1.22595,1.22585,1.2259,43800001.0
2005-01-06 08:52:00,1.226,1.22602,1.226,1.22602,28800000.0
2005-01-06 08:53:00,1.22595,1.22596,1.22574,1.22574,79399999.0
2005-01-06 08:54:00,1.22572,1.22589,1.22572,1.22578,138900001.0
2005-01-06 08:55:00,1.226,1.22624,1.22586,1.22624,181300000.0
2005-01-06 08:56:00,1.22575,1.22587,1.22575,1.22585,203399998.0
2005-01-06 08:57:00,1.2259,1.226,1.22577,1.22577,146800000.0
2005-01-06 08:58:00,1.22621,1.22621,1.22582,1.22585,83300000.0
2005-01-06 08:59:00,1.22608,1.22611,1.22586,1.22586,49800001.0
2005-01-06 09:00:00,1.22585,1.22604,1.22582,1.22582,72299999.0
2005-01-06 09:01:00,1.22637,1.22637,1.22604,1.22604,43100000.0
2005-01-06 09:02:00,1.22626,1.22626,1.22596,1.22596,118100000.0
2005-01-06 09:03:00,1.22603,1.22625,1.22603,1.22625,79300000.0
2005-01-06 09:04:00,1.22638,1.22638,1.22633,1.22633,40399998.0
2005-01-06 09:05:00,1.2263,1.2263,1.22625,1.22625,37900000.0
2005-01-06 09:06:00,1.22632,1.22655,1.22632,1.22641,74599999.0
2005-01-06 09:07:00,1.22666,1.22666,1.22654,1.22654,76200003.0
2005-01-06 09:08:00,1.22647,1.22648,1.22636,1.22644,118800001.0
2005-01-06 09:09:00,1.22635,1.22645,1.22635,1.22645,19100000.0
2005-01-06 09:10:00,1.2264,1.2264,1.22637,1.22637,50499999.0
2005-01-06 09:11:00,1.2264,1.22642,1.22633,1.2264,156699998.0
2005-01-06 09:12:00,1.22642,1.22645,1.22642,1.22645,39200000.0
2005-01-06 09:13:00,1.2264,1.22657,1.22634,1.22634,166400003.0
2005-01-06 09:14:00,1.22662,1.22666,1.22658,1.2266,79400002.0
2005-01-06 09:15:00,1.22666,1.22666,1.22649,1.22649,49900001.0
2005-01-06 09:16:00,1.22652,1.22672,1.22652,1.22657,99100000.0
2005-01-06 09:17:00,1.22649,1.22658,1.22646,1.22646,103400001.0
2005-01-06 09:18:00,1.22644,1.22657,1.22644,1.22657,57600001.0
2005-01-06 09:19:00,1.22649,1.22661,1.22648,1.22648,47100000.0
2005-01-06 09:20:00,1.22675,1.22689,1.22662,1.22683,107699999.0
2005-01-06 09:21:00,1.22677,1.22685,1.22676,1.22677,128499998.0
2005-01-06 09:22:00,1.22684,1.22692,1.22677,1.22692,146300000.0
2005-01-06 09:23:00,1.22691,1.22694,1.22691,1.22694,12000000.0
2005-01-06 09:24:00,1.22699,1.22707,1.22689,1.22689,79400001.0
2005-01-06 09:25:00,1.2269,1.22695,1.22685,1.2269,127399998.0
2005-01-06 09:26:00,1.22697,1.22703,1.22697,1.22703,61399997.0
2005-01-06 09:27:00,1.22755,1.22763,1.22699,1.22707,129400001.0
2005-01-06 09:28:00,1.22708,1.22708,1.22685,1.22689,80500000.0
2005-01-06 09:29:00,1.2268,1.22691,1.22674,1.22688,57200000.0
2005-01-06 09:30:00,1.22685,1.22701,1.2267,1.22677,114600000.0
2005-01-06 09:31:00,1.22753,1.2277,1.22706,1.22767,50400000.0
2005-01-06 09:32:00,1.2279,1.22818,1.2279,1.22808,109899999.0
2005-01-06 09:33:00,1.22825,1.22872,1.22825,1.22872,51499999.0
2005-01-06 09:34:00,1.22902,1.22924,1.22892,1.22914,100900000.0
2005-01-06 09:35:00,1.22912,1.22912,1.22884,1.22884,64399998.0
2005-01-06 09:36:00,1.22877,1.22877,1.22861,1.22861,71400000.0
2005-01-06 09:37:00,1.22899,1.22899,1.22879,1.22885,83400001.0
2005-01-06 09:38:00,1.22917,1.22923,1.22901,1.22909,147800003.0
2005-01-06 09:39:00,1.2291,1.22914,1.22904,1.22906,43900000.0
2005-01-06 09:40:00,1.22921,1.22927,1.22895,1.22895,42300000.0
2005-01-06 09:41:00,1.22884,1.22884,1.2274,1.2281,115200002.0
2005-01-06 09:42:00,1.22869,1.22869,1.22842,1.22842,122900001.0
2005-01-06 09:43:00,1.22827,1.22828,1.22767,1.22783,101800001.0
2005-01-06 09:44:00,1.22804,1.22838,1.2279,1.2279,158199999.0
2005-01-06 09:45:00,1.22849,1.22849,1.22805,1.22807,51399999.0
2005-01-06 09:46:00,1.22809,1.22848,1.22809,1.22848,64999999.0
2005-01-06 09:47:00,1.22848,1.22896,1.22848,1.22896,123900003.0
2005-01-06 09:48:00,1.22902,1.22906,1.22862,1.22862,55000000.0
2005-01-06 09:49:00,1.22857,1.22862,1.22845,1.22847,87100001.0
2005-01-06 09:50:00,1.22837,1.2285,1.22837,1.22842,85400000.0
2005-01-06 09:51:00,1.22846,1.22846,1.22829,1.22832,74200000.0
2005-01-06 09:52:00,1.22844,1.22852,1.22822,1.22822,68400002.0
2005-01-06 09:53:00,1.22788,1.22809,1.22745,1.22749,155000002.0
2005-01-06 09:54:00,1.2275,1.22769,1.2275,1.22758,110200002.0
2005-01-06 09:55:00,1.22765,1.22773,1.22762,1.22768,163500001.0
2005-01-06 09:56:00,1.2276,1.22772,1.2276,1.22762,133700001.0
2005-01-06 09:57:00,1.22755,1.22755,1.22728,1.22728,82500000.0
2005-01-06 09:58:00,1.2274,1.2274,1.2274,1.2274,62500002.0
2005-01-06 09:59:00,1.22739,1.22741,1.22733,1.22734,61999999.0
2005-01-06 10:00:00,1.2273,1.22742,1.2273,1.22739,53200000.0
2005-01-06 10:01:00,1.22742,1.22742,1.22734,1.22734,35000000.0
2005-01-06 10:02:00,1.2273,1.22749,1.22722,1.22722,83800000.0
2005-01-06 10:03:00,1.22753,1.22776,1.22747,1.22765,176600000.0
2005-01-06 10:04:00,1.22783,1.22814,1.2277,1.22812,118800000.0
2005-01-06 10:05:00,1.22816,1.22823,1.22816,1.22818,143300000.0
2005-01-06 10:06:00,1.2283,1.22835,1.22825,1.22835,46200001.0
2005-01-06 10:07:00,1.22817,1.22851,1.22817,1.22835,101899998.0
2005-01-06 10:08:00,1.22916,1.22919,1.22841,1.22916,126099999.0
2005-01-06 10:09:00,1.2293,1.2293,1.22901,1.22901,62300000.0
2005-01-06 10:10:00,1.22923,1.22923,1.22899,1.22914,61500000.0
2005-01-06 10:11:00,1.22928,1.22936,1.22928,1.22936,29500000.0
2005-01-06 10:12:00,1.22932,1.22937,1.22904,1.22904,73799999.0
2005-01-06 10:13:00,1.22913,1.22913,1.22897,1.22904,64000002.0
2005-01-06 10:14:00,1.22926,1.22926,1.22885,1.22885,88300000.0
2005-01-06 10:15:00,1.2289,1.22903,1.22886,1.22887,158200000.0
2005-01-06 10:16:00,1.22907,1.22923,1.22894,1.22894,172399999.0
2005-01-06 10:17:00,1.22892,1.22906,1.22877,1.22906,131300001.0
2005-01-06 10:18:00,1.22898,1.22905,1.22895,1.22895,142800001.0
2005-01-06 10:19:00,1.22895,1.22902,1.22895,1.22895,39800001.0
2005-01-06 10:20:00,1.22897,1.22905,1.2289,1.22905,44500000.0
2005-01-06 10:21:00,1.22889,1.22894,1.22869,1.22885,143800004.0
2005-01-06 10:22:00,1.22874,1.22878,1.22725,1.22725,162900000.0
2005-01-06 10:23:00,1.22856,1.22856,1.22755,1.22809,58000001.0
2005-01-06 10:24:00,1.22879,1.22886,1.22849,1.22849,130400001.0
2005-01-06 10:25:00,1.22845,1.22894,1.22845,1.22889,80600000.0
2005-01-06 10:26:00,1.22895,1.22901,1.22782,1.22832,130900003.0
2005-01-06 10:27:00,1.22858,1.22933,1.22858,1.22933,104700001.0
2005-01-06 10:28:00,1.22946,1.22957,1.22866,1.22866,64300000.0
2005-01-06 10:29:00,1.22845,1.22924,1.22845,1.22923,51200000.0
2005-01-06 10:30:00,1.22929,1.22939,1.22929,1.22939,92500003.0
2005-01-06 10:31:00,1.22924,1.22924,1.22866,1.2291,94700002.0
2005-01-06 10:32:00,1.22933,1.22933,1.22915,1.22917,11500000.0
2005-01-06 10:33:00,1.22782,1.22798,1.22598,1.22798,62300002.0
2005-01-06 10:34:00,1.22911,1.22923,1.22458,1.22458,104000000.0
2005-01-06 10:35:00,1.22424,1.22845,1.22424,1.22845,78100000.0
2005-01-06 10:36:00,1.22882,1.22894,1.22875,1.22882,171100002.0
2005-01-06 10:37:00,1.22889,1.22935,1.22889,1.22935,72500000.0
2005-01-06 10:38:00,1.22933,1.22938,1.22914,1.22928,143099999.0
2005-01-06 10:39:00,1.2295,1.22973,1.2295,1.22962,88199998.0
2005-01-06 10:40:00,1.2296,1.22968,1.2296,1.22968,155599995.0
2005-01-06 10:41:00,1.2298,1.23014,1.2298,1.23009,111600000.0
2005-01-06 10:42:00,1.23028,1.23046,1.23028,1.23046,51800000.0
2005-01-06 10:43:00,1.2304,1.2306,1.2303,1.23048,75400001.0
2005-01-06 10:44:00,1.23052,1.23052,1.23013,1.23035,110100001.0
2005-01-06 10:45:00,1.23047,1.23047,1.23034,1.23038,95300000.0
2005-01-06 10:46:00,1.23016,1.23016,1.2291,1.23009,100900002.0
2005-01-06 10:47:00,1.2301,1.23034,1.22922,1.23034,105100002.0
2005-01-06 10:48:00,1.22894,1.2303,1.22894,1.2303,129700000.0
2005-01-06 10:49:00,1.23042,1.23055,1.23016,1.23016,84000002.0
2005-01-06 10:50:00,1.23003,1.23003,1.22961,1.2299,74500000.0
2005-01-06 10:51:00,1.23004,1.23004,1.22568,1.22957,121300000.0
2005-01-06 10:52:00,1.23039,1.23057,1.23039,1.23043,104500002.0
2005-01-06 10:53:00,1.23052,1.23054,1.23047,1.23047,58000000.0
2005-01-06 10:54:00,1.23058,1.23062,1.23048,1.2305,63800002.0
2005-01-06 10:55:00,1.23076,1.23076,1.23039,1.23039,124799997.0
2005-01-06 10:56:00,1.23023,1.23023,1.22948,1.22976,100999998.0
2005-01-06 10:57:00,1.22963,1.23018,1.22941,1.22991,134099999.0
2005-01-06 10:58:00,1.23002,1.2303,1.22935,1.22952,110399999.0
2005-01-06 10:59:00,1.22979,1.22993,1.2296,1.2296,119099999.0
2005-01-06 11:00:00,1.22983,1.23007,1.2294,1.22983,112299999.0
2005-01-06 11:01:00,1.23002,1.23023,1.22997,1.22997,89500001.0
2005-01-06 11:02:00,1.22928,1.22991,1.22928,1.2299,78900000.0
2005-01-06 11:03:00,1.22968,1.23001,1.22941,1.23001,75800000.0
2005-01-06 11:04:00,1.22987,1.22989,1.22916,1.22916,77500000.0
2005-01-06 11:05:00,1.22917,1.22964,1.22917,1.22963,57300001.0
2005-01-06 11:06:00,1.22978,1.22978,1.22954,1.22955,155699996.0
2005-01-06 11:07:00,1.22954,1.22955,1.2295,1.22953,26000000.0
2005-01-06 11:08:00,1.22954,1.22965,1.22954,1.22954,62299999.0
2005-01-06 11:09:00,1.22952,1.22952,1.22906,1.22912,124599999.0
2005-01-06 11:10:00,1.22917,1.22917,1.22894,1.22894,98799999.0
2005-01-06 11:11:00,1.22891,1.22905,1.22882,1.2289,167899996.0
2005-01-06 11:12:00,1.22882,1.22898,1.22873,1.22875,131000001.0
2005-01-06 11:13:00,1.22878,1.22878,1.22863,1.2287,104199999.0
2005-01-06 11:14:00,1.2287,1.22887,1.22857,1.22857,72700000.0
2005-01-06 11:15:00,1.22883,1.22897,1.22865,1.22871,144299997.0
2005-01-06 11:16:00,1.2288,1.22917,1.2288,1.22917,173399997.0
2005-01-06 11:17:00,1.22947,1.22949,1.22926,1.22929,38300000.0
2005-01-06 11:18:00,1.22933,1.22935,1.22928,1.22928,92200002.0
2005-01-06 11:19:00,1.22926,1.22939,1.22904,1.22904,90700001.0
2005-01-06 11:20:00,1.229,1.22907,1.22895,1.22895,152800002.0
2005-01-06 11:21:00,1.22913,1.22931,1.22905,1.22905,121799998.0
2005-01-06 11:22:00,1.22907,1.22943,1.22907,1.22933,163800002.0
2005-01-06 11:23:00,1.22948,1.22986,1.22948,1.22986,40800000.0
2005-01-06 11:24:00,1.22985,1.22999,1.22985,1.22995,100400000.0
2005-01-06 11:25:00,1.22981,1.22985,1.22929,1.22929,89000000.0
2005-01-06 11:26:00,1.22927,1.22942,1.22927,1.22937,137500000.0
2005-01-06 11:27:00,1.2293,1.22933,1.22923,1.2293,97399998.0
2005-01-06 11:28:00,1.22937,1.22938,1.22922,1.22924,83200000.0
2005-01-06 11:29:00,1.22913,1.2292,1.22913,1.22913,135900001.0
2005-01-06 11:30:00,1.2292,1.22923,1.22915,1.2292,60300001.0
2005-01-06 11:31:00,1.2292,1.22932,1.2292,1.22932,77300001.0
2005-01-06 11:32:00,1.2293,1.22935,1.22923,1.2293,174189998.0
2005-01-06 11:33:00,1.22927,1.22937,1.22927,1.2293,66200000.0
2005-01-06 11:34:00,1.2292,1.22933,1.22916,1.2292,215999999.0
2005-01-06 11:35:00,1.22935,1.22943,1.2293,1.2293,58500002.0
2005-01-06 11:36:00,1.22924,1.22941,1.22924,1.22927,100800000.0
2005-01-06 11:37:00,1.22923,1.22923,1.22914,1.22914,84100001.0
2005-01-06 11:38:00,1.22914,1.22914,1.22886,1.22891,92100000.0
2005-01-06 11:39:00,1.22924,1.22934,1.22909,1.2291,102499999.0
2005-01-06 11:40:00,1.2292,1.22935,1.22898,1.22925,108200000.0
2005-01-06 11:41:00,1.22947,1.22949,1.22931,1.22933,107999997.0
2005-01-06 11:42:00,1.2293,1.22935,1.22925,1.22925,137300002.0
2005-01-06 11:43:00,1.22933,1.22944,1.22933,1.22935,117900003.0
2005-01-06 11:44:00,1.22926,1.22938,1.22926,1.22929,51200001.0
2005-01-06 11:45:00,1.22938,1.22938,1.22933,1.22933,56899998.0
2005-01-06 11:46:00,1.22953,1.22953,1.22937,1.22947,56300000.0
2005-01-06 11:47:00,1.22955,1.22972,1.22955,1.22971,53500000.0
2005-01-06 11:48:00,1.22974,1.22977,1.22953,1.22953,152200002.0
2005-01-06 11:49:00,1.2298,1.23028,1.22979,1.23009,59999999.0
2005-01-06 11:50:00,1.23015,1.23028,1.23011,1.23013,135590000.0
2005-01-06 11:51:00,1.2301,1.2301,1.22955,1.22955,75600000.0
2005-01-06 11:52:00,1.22977,1.22984,1.2293,1.22948,136700000.0
2005-01-06 11:53:00,1.22952,1.22965,1.22929,1.2293,200099999.0
2005-01-06 11:54:00,1.22995,1.23001,1.22971,1.22998,125500000.0
2005-01-06 11:55:00,1.22985,1.2299,1.22938,1.22986,125200001.0
2005-01-06 11:56:00,1.23002,1.23002,1.22964,1.22984,75900001.0
2005-01-06 11:57:00,1.22987,1.22995,1.22967,1.22982,120900000.0
2005-01-06 11:58:00,1.22978,1.22997,1.22976,1.22989,137000005.0
2005-01-06 11:59:00,1.23005,1.23027,1.22998,1.23023,99399999.0
2005-01-06 12:00:00,1.2301,1.23016,1.22983,1.22997,72700000.0
2005-01-06 12:01:00,1.22973,1.23,1.22973,1.22996,76800001.0
2005-01-06 12:02:00,1.23005,1.2301,1.23005,1.23005,34900000.0
2005-01-06 12:03:00,1.23019,1.23024,1.23003,1.23003,115799999.0
2005-01-06 12:04:00,1.23028,1.23046,1.23025,1.23033,119900001.0
2005-01-06 12:05:00,1.23045,1.23045,1.23019,1.23019,63700000.0
2005-01-06 12:06:00,1.23032,1.23046,1.23029,1.23029,97899999.0
2005-01-06 12:07:00,1.23032,1.23036,1.23032,1.23033,90900000.0
2005-01-06 12:08:00,1.23035,1.23051,1.23023,1.23023,155500000.0
2005-01-06 12:09:00,1.23015,1.23037,1.22964,1.23019,79100002.0
2005-01-06 12:10:00,1.23016,1.2303,1.23006,1.23006,101699998.0
2005-01-06 12:11:00,1.23008,1.23037,1.23008,1.23037,83900000.0
2005-01-06 12:12:00,1.23045,1.23055,1.23038,1.23042,119400000.0
2005-01-06 12:13:00,1.23032,1.2305,1.23032,1.23039,63099999.0
2005-01-06 12:14:00,1.23036,1.23054,1.23036,1.23045,62900001.0
2005-01-06 12:15:00,1.23082,1.23087,1.23065,1.2307,105100000.0
2005-01-06 12:16:00,1.23065,1.23077,1.23065,1.23072,76599999.0
2005-01-06 12:17:00,1.23085,1.23091,1.23056,1.23056,103000002.0
2005-01-06 12:18:00,1.23065,1.23065,1.23044,1.23044,141499999.0
2005-01-06 12:19:00,1.23052,1.23054,1.23043,1.23043,69400001.0
2005-01-06 12:20:00,1.2304,1.23045,1.23035,1.23035,75100001.0
2005-01-06 12:21:00,1.23033,1.23041,1.23027,1.23027,195300004.0
2005-01-06 12:22:00,1.23039,1.23039,1.23026,1.23026,44099999.0
2005-01-06 12:23:00,1.22992,1.22992,1.22932,1.22977,71099999.0
2005-01-06 12:24:00,1.22996,1.22996,1.22987,1.22987,61400000.0
2005-01-06 12:25:00,1.2297,1.22986,1.22917,1.22986,127899999.0
2005-01-06 12:26:00,1.22985,1.22985,1.22921,1.22977,86900001.0
2005-01-06 12:27:00,1.22981,1.22992,1.22911,1.22911,143900001.0
2005-01-06 12:28:00,1.22942,1.22949,1.22901,1.22901,58100000.0
2005-01-06 12:29:00,1.2296,1.22977,1.22947,1.22953,35000000.0
2005-01-06 12:30:00,1.22977,1.23003,1.22977,1.23003,170700003.0
2005-01-06 12:31:00,1.23016,1.23035,1.23014,1.23015,185100000.0
2005-01-06 12:32:00,1.23035,1.2304,1.2303,1.23032,118400002.0
2005-01-06 12:33:00,1.23035,1.2304,1.23035,1.23035,70799998.0
2005-01-06 12:34:00,1.23032,1.23035,1.23002,1.23002,106900000.0
2005-01-06 12:35:00,1.23033,1.23097,1.23033,1.2309,59500000.0
2005-01-06 12:36:00,1.23062,1.23062,1.2303,1.2303,18300000.0
2005-01-06 12:37:00,1.23065,1.23084,1.23053,1.23082,144800004.0
2005-01-06 12:38:00,1.23103,1.23108,1.23012,1.23012,69199999.0
2005-01-06 12:39:00,1.23055,1.23109,1.23028,1.23102,102899999.0
2005-01-06 12:40:00,1.23121,1.23122,1.23105,1.23113,119700000.0
2005-01-06 12:41:00,1.23113,1.23123,1.23105,1.23105,93300002.0
2005-01-06 12:42:00,1.23117,1.23126,1.23103,1.23105,75200001.0
2005-01-06 12:43:00,1.23105,1.23122,1.23104,1.23115,192899997.0
2005-01-06 12:44:00,1.23114,1.23127,1.23105,1.2311,97699999.0
2005-01-06 12:45:00,1.23141,1.23149,1.23132,1.23141,120100000.0
2005-01-06 12:46:00,1.23145,1.23145,1.23119,1.23119,25000000.0
2005-01-06 12:47:00,1.23108,1.23133,1.23106,1.23115,136900000.0
2005-01-06 12:48:00,1.23109,1.23109,1.23087,1.23105,64000000.0
2005-01-06 12:49:00,1.23109,1.23117,1.23106,1.23117,67100001.0
2005-01-06 12:50:00,1.23112,1.23128,1.23102,1.23102,129200002.0
2005-01-06 12:51:00,1.23102,1.23113,1.231,1.23111,44800002.0
2005-01-06 12:52:00,1.231,1.23121,1.23087,1.231,118500001.0
2005-01-06 12:53:00,1.23105,1.23105,1.2308,1.23081,93500001.0
2005-01-06 12:54:00,1.2308,1.2308,1.2307,1.2307,15700000.0
2005-01-06 12:55:00,1.23065,1.2307,1.23065,1.23065,62700000.0
2005-01-06 12:56:00,1.23071,1.23078,1.2307,1.23078,105500000.0
2005-01-06 12:57:00,1.23092,1.23096,1.2308,1.2308,24199999.0
2005-01-06 12:58:00,1.23074,1.23097,1.23074,1.23078,49300000.0
2005-01-06 12:59:00,1.23086,1.23087,1.23072,1.23082,38800000.0
2005-01-06 13:00:00,1.2307,1.23075,1.23063,1.23065,216899997.0
2005-01-06 13:01:00,1.23075,1.23075,1.23065,1.23075,81499999.0
2005-01-06 13:02:00,1.2307,1.23075,1.2307,1.2307,56500000.0
2005-01-06 13:03:00,1.23073,1.23073,1.23059,1.23067,92099998.0
2005-01-06 13:04:00,1.23062,1.23068,1.23056,1.23063,91599999.0
2005-01-06 13:05:00,1.23061,1.23061,1.23059,1.23059,15200000.0
2005-01-06 13:06:00,1.23078,1.23117,1.23078,1.23111,62500001.0
2005-01-06 13:07:00,1.23135,1.23135,1.23072,1.23072,162600000.0
2005-01-06 13:08:00,1.23113,1.23133,1.231,1.23123,81900000.0
2005-01-06 13:09:00,1.23145,1.23145,1.23134,1.23138,69900001.0
2005-01-06 13:10:00,1.23123,1.23123,1.23107,1.23113,72599998.0
2005-01-06 13:11:00,1.23134,1.23134,1.23122,1.23122,17600000.0
2005-01-06 13:12:00,1.23127,1.23127,1.23105,1.23112,144500001.0
2005-01-06 13:13:00,1.2311,1.23117,1.23107,1.23112,77800002.0
2005-01-06 13:14:00,1.23108,1.23108,1.23103,1.23103,28000000.0
2005-01-06 13:15:00,1.23102,1.23124,1.23102,1.23124,121799998.0
2005-01-06 13:16:00,1.23138,1.23138,1.23107,1.23115,51900001.0
2005-01-06 13:17:00,1.23123,1.23134,1.23123,1.2313,17100000.0
2005-01-06 13:18:00,1.23135,1.23135,1.23133,1.23133,27200000.0
2005-01-06 13:19:00,1.23137,1.23148,1.23137,1.23142,67000000.0
2005-01-06 13:20:00,1.2315,1.2316,1.23142,1.23144,64300000.0
2005-01-06 13:21:00,1.2314,1.2314,1.2314,1.2314,18100001.0
2005-01-06 13:22:00,1.23124,1.23124,1.23049,1.23049,101600000.0
2005-01-06 13:23:00,1.23105,1.23109,1.23076,1.23076,70100002.0
2005-01-06 13:24:00,1.23095,1.23095,1.23062,1.2307,117200000.0
2005-01-06 13:25:00,1.23078,1.23088,1.23056,1.23088,114900000.0
2005-01-06 13:26:00,1.23055,1.23078,1.23055,1.23063,166400002.0
2005-01-06 13:27:00,1.2307,1.23083,1.23065,1.23065,140999999.0
2005-01-06 13:28:00,1.2309,1.2313,1.23075,1.23098,128399998.0
2005-01-06 13:29:00,1.23095,1.23095,1.23062,1.23062,72099999.0
2005-01-06 13:30:00,1.23122,1.23132,1.23071,1.23071,72600001.0
2005-01-06 13:31:00,1.23097,1.23121,1.23073,1.23073,45500000.0
2005-01-06 13:32:00,1.23067,1.23093,1.23067,1.23089,89400001.0
2005-01-06 13:33:00,1.23098,1.23104,1.2309,1.23098,61100000.0
2005-01-06 13:34:00,1.23084,1.23087,1.23073,1.23087,65500001.0
2005-01-06 13:35:00,1.2309,1.23095,1.23083,1.23095,119699998.0
2005-01-06 13:36:00,1.2309,1.23095,1.23086,1.23086,156399999.0
2005-01-06 13:37:00,1.2309,1.23097,1.23075,1.23075,83200002.0
2005-01-06 13:38:00,1.23082,1.23099,1.23082,1.23092,120899999.0
2005-01-06 13:39:00,1.23085,1.23094,1.23066,1.23066,111200001.0
2005-01-06 13:40:00,1.23064,1.23087,1.23064,1.23067,77499999.0
2005-01-06 13:41:00,1.23086,1.23104,1.2308,1.23095,92300000.0
2005-01-06 13:42:00,1.2312,1.2313,1.23103,1.2313,161300001.0
2005-01-06 13:43:00,1.2315,1.2315,1.2309,1.2313,120000000.0
2005-01-06 13:44:00,1.23148,1.2315,1.23142,1.23142,115500001.0
2005-01-06 13:45:00,1.23152,1.23168,1.23086,1.23086,107900002.0
2005-01-06 13:46:00,1.23134,1.23134,1.23101,1.23101,16100000.0
2005-01-06 13:47:00,1.23064,1.2312,1.23064,1.23074,47800000.0
2005-01-06 13:48:00,1.23072,1.23093,1.23072,1.23093,27100001.0
2005-01-06 13:49:00,1.23121,1.23135,1.23097,1.23097,141799994.0
2005-01-06 13:50:00,1.2308,1.23092,1.2307,1.23073,131799999.0
2005-01-06 13:51:00,1.23058,1.23058,1.23016,1.23027,14900000.0
2005-01-06 13:52:00,1.23058,1.23085,1.23056,1.23056,60200001.0
2005-01-06 13:53:00,1.23058,1.23058,1.23018,1.2302,154700003.0
2005-01-06 13:54:00,1.22989,1.22989,1.22867,1.22937,124599999.0
2005-01-06 13:55:00,1.2296,1.22978,1.22946,1.22946,106400001.0
2005-01-06 13:56:00,1.22963,1.22976,1.22949,1.22949,102300000.0
2005-01-06 13:57:00,1.22952,1.22971,1.22937,1.22959,84499999.0
2005-01-06 13:58:00,1.2297,1.22979,1.22958,1.22968,132500001.0
2005-01-06 13:59:00,1.22968,1.2298,1.22949,1.22949,56900000.0
2005-01-06 14:00:00,1.22962,1.22967,1.22947,1.22947,86299999.0
2005-01-06 14:01:00,1.2297,1.2297,1.22948,1.22951,94200000.0
2005-01-06 14:02:00,1.22922,1.22922,1.22872,1.22872,53300001.0
2005-01-06 14:03:00,1.22842,1.2286,1.22842,1.2286,106900002.0
2005-01-06 14:04:00,1.22849,1.22863,1.22847,1.22863,74500001.0
2005-01-06 14:05:00,1.2287,1.22875,1.22865,1.2287,81000001.0
2005-01-06 14:06:00,1.2288,1.22886,1.22856,1.22864,152900000.0
2005-01-06 14:07:00,1.2287,1.22886,1.2287,1.22886,50100000.0
2005-01-06 14:08:00,1.22895,1.22895,1.22892,1.22892,9200000.0
2005-01-06 14:09:00,1.22883,1.22885,1.22883,1.22885,7300000.0
2005-01-06 14:10:00,1.22917,1.22932,1.22895,1.22932,140700000.0
2005-01-06 14:11:00,1.22938,1.22938,1.22913,1.22935,136100001.0
2005-01-06 14:12:00,1.22935,1.22935,1.22888,1.22888,122200000.0
2005-01-06 14:13:00,1.22887,1.22894,1.22847,1.2289,186599999.0
2005-01-06 14:14:00,1.22898,1.22908,1.22898,1.22899,164600004.0
2005-01-06 14:15:00,1.22898,1.22921,1.22896,1.22901,70600002.0
2005-01-06 14:16:00,1.2291,1.2291,1.2291,1.2291,64600000.0
2005-01-06 14:17:00,1.22915,1.22915,1.22907,1.22907,87899997.0
2005-01-06 14:18:00,1.2293,1.2294,1.22914,1.22916,111800000.0
2005-01-06 14:19:00,1.2293,1.22934,1.22914,1.22914,95100000.0
2005-01-06 14:20:00,1.22918,1.22932,1.22918,1.22926,67600001.0
2005-01-06 14:21:00,1.22937,1.22947,1.22913,1.22942,80700002.0
2005-01-06 14:22:00,1.22924,1.22924,1.22916,1.22916,31100001.0
2005-01-06 14:23:00,1.22926,1.22929,1.22901,1.22901,51300000.0
2005-01-06 14:24:00,1.22905,1.22919,1.22905,1.22912,23900000.0
2005-01-06 14:25:00,1.22911,1.22914,1.22911,1.22914,30400000.0
2005-01-06 14:26:00,1.22907,1.22916,1.22907,1.22912,16100000.0
2005-01-06 14:27:00,1.2292,1.22928,1.22905,1.22905,65900000.0
2005-01-06 14:28:00,1.22904,1.22916,1.22904,1.22908,86300000.0
2005-01-06 14:29:00,1.22882,1.22904,1.22859,1.22861,167399999.0
2005-01-06 14:30:00,1.22865,1.2287,1.22852,1.22868,109000000.0
2005-01-06 14:31:00,1.22873,1.22873,1.22854,1.22854,54100002.0
2005-01-06 14:32:00,1.22854,1.22863,1.22844,1.22844,67000001.0
2005-01-06 14:33:00,1.22828,1.22828,1.2281,1.22827,113899997.0
2005-01-06 14:34:00,1.22843,1.22866,1.22832,1.22862,91200001.0
2005-01-06 14:35:00,1.2286,1.22861,1.22841,1.22841,74799999.0
2005-01-06 14:36:00,1.2286,1.2286,1.22829,1.22832,175700001.0
2005-01-06 14:37:00,1.22841,1.22867,1.22841,1.22847,77599998.0
2005-01-06 14:38:00,1.22877,1.22877,1.22843,1.22846,104800000.0
2005-01-06 14:39:00,1.22882,1.22882,1.22856,1.22864,91100002.0
2005-01-06 14:40:00,1.2287,1.22873,1.22864,1.22864,60500002.0
2005-01-06 14:41:00,1.22856,1.22883,1.22844,1.22883,83800001.0
2005-01-06 14:42:00,1.22867,1.22867,1.22842,1.22842,94400004.0
2005-01-06 14:43:00,1.22839,1.22857,1.22839,1.22849,28000000.0
2005-01-06 14:44:00,1.22838,1.22838,1.22822,1.22822,30200000.0
2005-01-06 14:45:00,1.22825,1.22835,1.22813,1.22835,72200000.0
2005-01-06 14:46:00,1.22826,1.22852,1.22826,1.22846,91000002.0
2005-01-06 14:47:00,1.2284,1.2284,1.2284,1.2284,5600000.0
2005-01-06 14:48:00,1.22845,1.22853,1.22845,1.22848,36999999.0
2005-01-06 14:49:00,1.22859,1.22859,1.22839,1.22839,100100000.0
2005-01-06 14:50:00,1.22848,1.2285,1.22829,1.22831,170900000.0
2005-01-06 14:51:00,1.2283,1.22847,1.2283,1.2284,125600000.0
2005-01-06 14:52:00,1.22865,1.22872,1.22852,1.22852,146400000.0
2005-01-06 14:53:00,1.22861,1.22869,1.22861,1.22866,21600000.0
2005-01-06 14:54:00,1.2287,1.22895,1.22867,1.22867,79600000.0
2005-01-06 14:55:00,1.22883,1.22914,1.22876,1.22913,139600001.0
2005-01-06 14:56:00,1.22945,1.22968,1.22938,1.2296,154800001.0
2005-01-06 14:57:00,1.22978,1.23025,1.22978,1.23015,135599999.0
2005-01-06 14:58:00,1.23042,1.23074,1.23027,1.23027,116700001.0
2005-01-06 14:59:00,1.23077,1.23077,1.23032,1.23034,71799999.0
2005-01-06 15:00:00,1.23036,1.23057,1.23014,1.23057,86799998.0
2005-01-06 15:01:00,1.23052,1.23077,1.2305,1.23072,57700000.0
2005-01-06 15:02:00,1.23067,1.23067,1.23059,1.23067,74200000.0
2005-01-06 15:03:00,1.23086,1.23136,1.23086,1.23129,114299999.0
2005-01-06 15:04:00,1.23147,1.23158,1.2312,1.2312,64300000.0
2005-01-06 15:05:00,1.23112,1.23113,1.23085,1.2309,102999999.0
2005-01-06 15:06:00,1.23093,1.23099,1.23093,1.23099,73399999.0
2005-01-06 15:07:00,1.23106,1.23121,1.23093,1.23121,102800001.0
2005-01-06 15:08:00,1.23115,1.23161,1.2311,1.23143,164000002.0
2005-01-06 15:09:00,1.23136,1.23142,1.23055,1.23055,167199998.0
2005-01-06 15:10:00,1.23094,1.23094,1.2306,1.23067,114700000.0
2005-01-06 15:11:00,1.23084,1.2309,1.23076,1.23087,196600000.0
2005-01-06 15:12:00,1.23063,1.23063,1.23007,1.23032,34700000.0
2005-01-06 15:13:00,1.23054,1.23061,1.2305,1.2306,136199999.0
2005-01-06 15:14:00,1.23056,1.23056,1.23044,1.23044,122099999.0
2005-01-06 15:15:00,1.23062,1.23062,1.23046,1.23051,152800000.0
2005-01-06 15:16:00,1.23048,1.23076,1.23044,1.23066,115399999.0
2005-01-06 15:17:00,1.23075,1.23098,1.23075,1.23098,77800002.0
2005-01-06 15:18:00,1.23108,1.23125,1.23099,1.23125,139699998.0
2005-01-06 15:19:00,1.23143,1.23163,1.23098,1.23098,145600001.0
2005-01-06 15:20:00,1.23177,1.23178,1.23154,1.23169,56699999.0
2005-01-06 15:21:00,1.23177,1.23203,1.23177,1.232,114700000.0
2005-01-06 15:22:00,1.23215,1.23215,1.23195,1.23195,65000000.0
2005-01-06 15:23:00,1.2317,1.2317,1.23136,1.23153,46999999.0
2005-01-06 15:24:00,1.23171,1.23171,1.23155,1.23155,21600000.0
2005-01-06 15:25:00,1.23162,1.23163,1.23127,1.23127,38600000.0
2005-01-06 15:26:00,1.23118,1.23118,1.23056,1.23079,76699999.0
2005-01-06 15:27:00,1.23105,1.23124,1.23093,1.2311,132999999.0
2005-01-06 15:28:00,1.23106,1.23106,1.2306,1.2306,43600000.0
2005-01-06 15:29:00,1.23063,1.23064,1.23056,1.2306,139500001.0
2005-01-06 15:30:00,1.23055,1.23067,1.23008,1.23023,64800001.0
2005-01-06 15:31:00,1.23043,1.23048,1.22991,1.23004,159700002.0
2005-01-06 15:32:00,1.22983,1.22983,1.2289,1.2289,118800000.0
2005-01-06 15:33:00,1.22918,1.2301,1.22918,1.2301,92799999.0
2005-01-06 15:34:00,1.22948,1.2308,1.22948,1.2308,80000000.0
2005-01-06 15:35:00,1.2307,1.23091,1.23059,1.23068,65199999.0
2005-01-06 15:36:00,1.23074,1.2309,1.23072,1.23072,135200000.0
2005-01-06 15:37:00,1.23062,1.23073,1.23059,1.23067,112300000.0
2005-01-06 15:38:00,1.23067,1.23078,1.23038,1.23038,95800001.0
2005-01-06 15:39:00,1.23057,1.23071,1.23042,1.23057,161699998.0
2005-01-06 15:40:00,1.23077,1.23095,1.23077,1.23084,49400000.0
2005-01-06 15:41:00,1.23078,1.23084,1.23053,1.2307,102990000.0
2005-01-06 15:42:00,1.23077,1.23077,1.2304,1.2304,138300000.0
2005-01-06 15:43:00,1.23069,1.23101,1.23049,1.23101,200200000.0
2005-01-06 15:44:00,1.23098,1.23098,1.23092,1.23092,1600000.0
2005-01-06 15:45:00,1.23076,1.23091,1.23076,1.23084,151199998.0
2005-01-06 15:46:00,1.23051,1.23059,1.23022,1.23025,209000005.0
2005-01-06 15:47:00,1.23025,1.23032,1.22998,1.22998,153800001.0
2005-01-06 15:48:00,1.2305,1.2306,1.23012,1.2304,184800002.0
2005-01-06 15:49:00,1.23071,1.23071,1.2304,1.2304,114500000.0
2005-01-06 15:50:00,1.23053,1.23091,1.23053,1.23061,83500000.0
2005-01-06 15:51:00,1.23077,1.23084,1.23055,1.23073,57800000.0
2005-01-06 15:52:00,1.23088,1.23088,1.23057,1.23071,103200000.0
2005-01-06 15:53:00,1.23082,1.23088,1.23079,1.23083,115100000.0
2005-01-06 15:54:00,1.2308,1.2308,1.23066,1.23068,65400001.0
2005-01-06 15:55:00,1.23074,1.23088,1.23074,1.23086,84500002.0
2005-01-06 15:56:00,1.23097,1.23133,1.23097,1.23133,55200000.0
2005-01-06 15:57:00,1.23142,1.23144,1.23125,1.23129,69700000.0
2005-01-06 15:58:00,1.23151,1.23154,1.23142,1.23148,152800000.0
2005-01-06 15:59:00,1.23143,1.23216,1.23143,1.23216,126099999.0
2005-01-06 16:00:00,1.23263,1.23291,1.23252,1.23252,25800000.0
2005-01-06 16:01:00,1.23248,1.23263,1.23248,1.23257,56500000.0
2005-01-06 16:02:00,1.23255,1.23255,1.23245,1.23245,31900001.0
2005-01-06 16:03:00,1.23235,1.23268,1.23226,1.23246,183600001.0
2005-01-06 16:04:00,1.23279,1.23298,1.23256,1.23282,100299999.0
2005-01-06 16:05:00,1.23272,1.23272,1.23238,1.23238,16000000.0
2005-01-06 16:06:00,1.23255,1.23291,1.23246,1.23291,78500000.0
2005-01-06 16:07:00,1.23285,1.23292,1.23282,1.23285,121100001.0
2005-01-06 16:08:00,1.23269,1.23283,1.23246,1.23251,83999998.0
2005-01-06 16:09:00,1.23234,1.23234,1.23189,1.23194,80200001.0
2005-01-06 16:10:00,1.23202,1.23203,1.23177,1.23201,78900000.0
2005-01-06 16:11:00,1.23211,1.23228,1.23196,1.23222,122100000.0
2005-01-06 16:12:00,1.23232,1.23249,1.23232,1.23248,53700000.0
2005-01-06 16:13:00,1.23255,1.23263,1.23232,1.23245,46700000.0
2005-01-06 16:14:00,1.23235,1.23236,1.23218,1.23218,50399999.0
2005-01-06 16:15:00,1.2323,1.2323,1.23201,1.23208,35300001.0
2005-01-06 16:16:00,1.2323,1.2323,1.23199,1.23199,14400000.0
2005-01-06 16:17:00,1.232,1.23209,1.23149,1.23166,152499999.0
2005-01-06 16:18:00,1.23168,1.2321,1.23159,1.2321,146099999.0
2005-01-06 16:19:00,1.23222,1.23222,1.23161,1.23161,113900002.0
2005-01-06 16:20:00,1.23158,1.23187,1.23153,1.23174,105499999.0
2005-01-06 16:21:00,1.23165,1.23165,1.23135,1.23135,156999998.0
2005-01-06 16:22:00,1.23123,1.23123,1.23107,1.23107,54200000.0
2005-01-06 16:23:00,1.23127,1.23139,1.2311,1.23139,220200004.0
2005-01-06 16:24:00,1.23158,1.23169,1.23151,1.23157,76000001.0
2005-01-06 16:25:00,1.23167,1.23182,1.23167,1.2318,63800000.0
2005-01-06 16:26:00,1.2318,1.23213,1.2318,1.23208,203900005.0
2005-01-06 16:27:00,1.23203,1.23223,1.23193,1.23206,130699997.0
2005-01-06 16:28:00,1.23218,1.23242,1.23206,1.23242,138200003.0
2005-01-06 16:29:00,1.23252,1.23275,1.2322,1.23265,115500003.0
2005-01-06 16:30:00,1.23258,1.23293,1.23254,1.23274,156800000.0
2005-01-06 16:31:00,1.23266,1.23271,1.23253,1.23268,43900000.0
2005-01-06 16:32:00,1.23276,1.23276,1.23242,1.23242,78400001.0
2005-01-06 16:33:00,1.23247,1.23247,1.23215,1.23229,133300001.0
2005-01-06 16:34:00,1.23217,1.23223,1.2317,1.2317,64499999.0
2005-01-06 16:35:00,1.2319,1.2319,1.23086,1.23086,49600000.0
2005-01-06 16:36:00,1.2306,1.23107,1.23038,1.23044,98299998.0
2005-01-06 16:37:00,1.23033,1.23037,1.23001,1.23001,157100000.0
2005-01-06 16:38:00,1.22975,1.23042,1.22973,1.23004,139200001.0
2005-01-06 16:39:00,1.2302,1.23087,1.2301,1.23085,110000001.0
2005-01-06 16:40:00,1.23101,1.23118,1.23085,1.23113,133400002.0
2005-01-06 16:41:00,1.23118,1.23118,1.23111,1.23116,87200000.0
2005-01-06 16:42:00,1.23125,1.23126,1.23108,1.23112,88700000.0
2005-01-06 16:43:00,1.23075,1.23075,1.23014,1.23036,147000001.0
2005-01-06 16:44:00,1.23082,1.23083,1.2306,1.23065,192700004.0
2005-01-06 16:45:00,1.23069,1.23098,1.23069,1.23084,121499999.0
2005-01-06 16:46:00,1.23096,1.23117,1.23091,1.23093,83599999.0
2005-01-06 16:47:00,1.23105,1.23105,1.23086,1.2309,171599999.0
2005-01-06 16:48:00,1.23101,1.2313,1.23099,1.2313,75700000.0
2005-01-06 16:49:00,1.23152,1.23175,1.2315,1.23166,126700000.0
2005-01-06 16:50:00,1.2315,1.23162,1.23108,1.23108,159200003.0
2005-01-06 16:51:00,1.2311,1.2311,1.23103,1.23103,36500000.0
2005-01-06 16:52:00,1.23093,1.23093,1.23066,1.23074,98500004.0
2005-01-06 16:53:00,1.23056,1.23056,1.23002,1.23002,93600001.0
2005-01-06 16:54:00,1.23022,1.23022,1.22994,1.22997,42200000.0
2005-01-06 16:55:00,1.23014,1.23022,1.23007,1.23022,75300000.0
2005-01-06 16:56:00,1.23025,1.23025,1.22984,1.22992,126500002.0
2005-01-06 16:57:00,1.23017,1.23036,1.23,1.23021,137500002.0
2005-01-06 16:58:00,1.23037,1.23044,1.23027,1.23027,74799999.0
2005-01-06 16:59:00,1.23022,1.23036,1.23014,1.23021,105199997.0
2005-01-06 17:00:00,1.23024,1.23024,1.2295,1.22951,54100000.0
2005-01-06 17:01:00,1.23007,1.23039,1.22982,1.23039,61200001.0
2005-01-06 17:02:00,1.23058,1.23058,1.23019,1.23019,68099999.0
2005-01-06 17:03:00,1.23043,1.23058,1.23036,1.23046,71700000.0
2005-01-06 17:04:00,1.23037,1.23043,1.2303,1.23031,97500000.0
2005-01-06 17:05:00,1.23045,1.23089,1.23041,1.23088,183499999.0
2005-01-06 17:06:00,1.23096,1.23122,1.23091,1.23091,67200000.0
2005-01-06 17:07:00,1.23092,1.23104,1.23054,1.2308,72299999.0
2005-01-06 17:08:00,1.2311,1.2316,1.2311,1.2316,115500000.0
2005-01-06 17:09:00,1.23205,1.23231,1.23195,1.23218,92700000.0
2005-01-06 17:10:00,1.23243,1.23251,1.23224,1.23235,51900000.0
2005-01-06 17:11:00,1.23207,1.23207,1.23167,1.23188,52200000.0
2005-01-06 17:12:00,1.23198,1.23213,1.2319,1.23203,174000000.0
2005-01-06 17:13:00,1.23207,1.23222,1.23203,1.2322,104999999.0
2005-01-06 17:14:00,1.23233,1.23238,1.2322,1.2323,140400001.0
2005-01-06 17:15:00,1.23231,1.23245,1.23231,1.2324,110300002.0
2005-01-06 17:16:00,1.23253,1.23295,1.23253,1.23269,102100001.0
2005-01-06 17:17:00,1.23262,1.23262,1.23192,1.23193,119900001.0
2005-01-06 17:18:00,1.23222,1.23229,1.23209,1.23217,94300000.0
2005-01-06 17:19:00,1.23242,1.23252,1.23221,1.23221,150900000.0
2005-01-06 17:20:00,1.2323,1.23261,1.2323,1.23237,155400000.0
2005-01-06 17:21:00,1.23232,1.23232,1.23202,1.23202,32900000.0
2005-01-06 17:22:00,1.23231,1.23247,1.23209,1.23209,82600001.0
2005-01-06 17:23:00,1.23213,1.23218,1.2321,1.2321,57900000.0
2005-01-06 17:24:00,1.2323,1.2323,1.23214,1.23214,74499999.0
2005-01-06 17:25:00,1.2321,1.2321,1.2321,1.2321,45499999.0
2005-01-06 17:26:00,1.23215,1.23227,1.23211,1.23211,83699999.0
2005-01-06 17:27:00,1.23209,1.23217,1.23194,1.23194,7300000.0
2005-01-06 17:28:00,1.23203,1.23203,1.23186,1.23187,41399998.0
2005-01-06 17:29:00,1.23177,1.23183,1.23147,1.23147,124800000.0
2005-01-06 17:30:00,1.2318,1.2318,1.23158,1.2316,59200002.0
2005-01-06 17:31:00,1.23146,1.23146,1.23093,1.23093,65400001.0
2005-01-06 17:32:00,1.23107,1.23114,1.23095,1.231,81900000.0
2005-01-06 17:33:00,1.23114,1.23116,1.23099,1.23099,65500000.0
2005-01-06 17:34:00,1.2309,1.23134,1.2309,1.2312,106000002.0
2005-01-06 17:35:00,1.23142,1.23171,1.23135,1.23171,90900001.0
2005-01-06 17:36:00,1.23188,1.23188,1.23128,1.23138,46600000.0
2005-01-06 17:37:00,1.23145,1.23145,1.23135,1.2314,52799998.0
2005-01-06 17:38:00,1.23142,1.23163,1.23142,1.23143,77600001.0
2005-01-06 17:39:00,1.23155,1.23162,1.23153,1.23153,93799997.0
2005-01-06 17:40:00,1.23157,1.23163,1.23153,1.23163,52800000.0
2005-01-06 17:41:00,1.23194,1.23229,1.23175,1.23229,165800001.0
2005-01-06 17:42:00,1.23247,1.2326,1.23223,1.23235,86700002.0
2005-01-06 17:43:00,1.23219,1.23219,1.23177,1.23177,84899999.0
2005-01-06 17:44:00,1.2324,1.23296,1.23227,1.23296,120800002.0
2005-01-06 17:45:00,1.23337,1.23344,1.2332,1.23328,117300003.0
2005-01-06 17:46:00,1.2333,1.23336,1.23308,1.23336,69300000.0
2005-01-06 17:47:00,1.23341,1.23341,1.23314,1.23319,65900001.0
2005-01-06 17:48:00,1.23315,1.23315,1.23305,1.23305,9000000.0
2005-01-06 17:49:00,1.23292,1.23292,1.23253,1.23254,79300001.0
2005-01-06 17:50:00,1.23275,1.23277,1.23259,1.2327,127600000.0
2005-01-06 17:51:00,1.23273,1.23282,1.23263,1.23276,109800000.0
2005-01-06 17:52:00,1.23274,1.23297,1.23272,1.23285,157300002.0
2005-01-06 17:53:00,1.23278,1.23289,1.23277,1.23283,141499999.0
2005-01-06 17:54:00,1.23298,1.23336,1.23298,1.23336,61400001.0
2005-01-06 17:55:00,1.23335,1.23346,1.23335,1.23342,90100001.0
2005-01-06 17:56:00,1.23346,1.23362,1.23337,1.23349,205599998.0
2005-01-06 17:57:00,1.23351,1.23356,1.23336,1.23349,155699999.0
2005-01-06 17:58:00,1.23354,1.23354,1.23336,1.23347,111500002.0
2005-01-06 17:59:00,1.23357,1.23363,1.23351,1.23357,78600000.0
2005-01-06 18:00:00,1.23353,1.23353,1.23313,1.23325,108999999.0
2005-01-06 18:01:00,1.23333,1.23353,1.23314,1.23329,613100002.0
2005-01-06 18:02:00,1.23345,1.23345,1.2331,1.2331,665000001.0
2005-01-06 18:03:00,1.23302,1.23308,1.23278,1.23287,719900001.0
2005-01-06 18:04:00,1.23294,1.23322,1.23294,1.23312,879100001.0
2005-01-06 18:05:00,1.23313,1.23313,1.23267,1.23267,1061900001.0
2005-01-06 18:06:00,1.23278,1.2328,1.23225,1.2325,552399997.0
2005-01-06 18:07:00,1.2326,1.23269,1.23235,1.23255,964400005.0
2005-01-06 18:08:00,1.23266,1.23279,1.23246,1.23269,1194999997.0
2005-01-06 18:09:00,1.23284,1.23308,1.2327,1.23304,494500001.0
2005-01-06 18:10:00,1.23313,1.23313,1.23241,1.23241,686499998.0
2005-01-06 18:11:00,1.23254,1.23256,1.23229,1.23255,920600006.0
2005-01-06 18:12:00,1.23267,1.23269,1.23232,1.23232,137600001.0
2005-01-06 18:13:00,1.23226,1.23226,1.232,1.23202,389900000.0
2005-01-06 18:14:00,1.23205,1.23211,1.23172,1.23174,546700001.0
2005-01-06 18:15:00,1.23167,1.23167,1.23131,1.23135,683500006.0
2005-01-06 18:16:00,1.2313,1.23141,1.23102,1.23128,391100005.0
2005-01-06 18:17:00,1.23126,1.23127,1.23106,1.2312,1081899993.0
2005-01-06 18:18:00,1.23133,1.23155,1.23121,1.23121,460799999.0
2005-01-06 18:19:00,1.23152,1.2319,1.2314,1.23176,185100000.0
2005-01-06 18:20:00,1.23207,1.23212,1.23186,1.23195,771500005.0
2005-01-06 18:21:00,1.23227,1.23254,1.23201,1.23241,206999997.0
2005-01-06 18:22:00,1.23263,1.23263,1.23211,1.2322,213200002.0
2005-01-06 18:23:00,1.23209,1.23209,1.23164,1.23181,426900001.0
2005-01-06 18:24:00,1.2319,1.23196,1.23172,1.23172,713900005.0
2005-01-06 18:25:00,1.23158,1.23164,1.23109,1.23109,485500001.0
2005-01-06 18:26:00,1.23105,1.23108,1.23086,1.23086,900600004.0
2005-01-06 18:27:00,1.23097,1.23097,1.23082,1.23086,567100005.0
2005-01-06 18:28:00,1.23088,1.23097,1.23083,1.23083,446099999.0
2005-01-06 18:29:00,1.23081,1.23093,1.23074,1.2308,238700000.0
2005-01-06 18:30:00,1.23092,1.23102,1.23066,1.2308,864900009.0
2005-01-06 18:31:00,1.23105,1.23153,1.23101,1.23117,573100004.0
2005-01-06 18:32:00,1.23131,1.23167,1.23131,1.23157,429900006.0
2005-01-06 18:33:00,1.23168,1.2317,1.23154,1.23155,690499993.0
2005-01-06 18:34:00,1.23153,1.2316,1.23143,1.2316,358399996.0
2005-01-06 18:35:00,1.23228,1.23256,1.23167,1.23226,344000002.0
2005-01-06 18:36:00,1.23226,1.23229,1.23189,1.23189,417099997.0
2005-01-06 18:37:00,1.23185,1.23204,1.23185,1.23192,97499999.0
2005-01-06 18:38:00,1.23219,1.23291,1.23208,1.23291,130100000.0
2005-01-06 18:39:00,1.23321,1.23368,1.23318,1.23332,234600000.0
2005-01-06 18:40:00,1.23392,1.23488,1.23387,1.23438,894300000.0
2005-01-06 18:41:00,1.23457,1.23457,1.23418,1.23418,313599998.0
2005-01-06 18:42:00,1.23435,1.23458,1.23396,1.23458,530500001.0
2005-01-06 18:43:00,1.2348,1.2348,1.23412,1.23469,430100001.0
2005-01-06 18:44:00,1.23482,1.23482,1.23442,1.23445,283100002.0
2005-01-06 18:45:00,1.23463,1.23547,1.23452,1.23543,665299997.0
2005-01-06 18:46:00,1.2356,1.23624,1.2355,1.23599,255299993.0
2005-01-06 18:47:00,1.23607,1.23634,1.23607,1.2361,49200000.0
2005-01-06 18:48:00,1.23615,1.2362,1.2358,1.23595,163699998.0
2005-01-06 18:49:00,1.23598,1.23606,1.23585,1.23601,83400001.0
2005-01-06 18:50:00,1.23611,1.23637,1.23611,1.23621,98899999.0
2005-01-06 18:51:00,1.23618,1.23667,1.23617,1.23665,203000002.0
2005-01-06 18:52:00,1.23666,1.23695,1.23629,1.23682,196200005.0
2005-01-06 18:53:00,1.237,1.23718,1.2368,1.23685,708600001.0
2005-01-06 18:54:00,1.23717,1.23727,1.2369,1.23715,200000002.0
2005-01-06 18:55:00,1.23722,1.23722,1.2371,1.23718,478300001.0
2005-01-06 18:56:00,1.23735,1.23754,1.23735,1.2374,232700000.0
2005-01-06 18:57:00,1.23749,1.23758,1.23705,1.23705,276100001.0
2005-01-06 18:58:00,1.23721,1.23721,1.23634,1.23634,161200001.0
2005-01-06 18:59:00,1.2364,1.23693,1.2364,1.23679,559000000.0
2005-01-06 19:00:00,1.23692,1.23694,1.23649,1.23649,276300001.0
2005-01-06 19:01:00,1.23632,1.23632,1.23605,1.2361,56600001.0
2005-01-06 19:02:00,1.23613,1.23636,1.23606,1.23606,252600000.0
2005-01-06 19:03:00,1.23627,1.23711,1.23607,1.23681,531000000.0
2005-01-06 19:04:00,1.23718,1.23745,1.23665,1.2371,215200005.0
2005-01-06 19:05:00,1.23715,1.23721,1.23689,1.23699,364300005.0
2005-01-06 19:06:00,1.23699,1.23703,1.23676,1.2369,445799996.0
2005-01-06 19:07:00,1.23704,1.2371,1.2369,1.2371,148399999.0
2005-01-06 19:08:00,1.23741,1.23741,1.23714,1.23731,569300002.0
2005-01-06 19:09:00,1.2374,1.23749,1.23728,1.23728,641200002.0
2005-01-06 19:10:00,1.23725,1.23725,1.23715,1.23716,90700002.0
2005-01-06 19:11:00,1.23715,1.23729,1.23702,1.23728,393800002.0
2005-01-06 19:12:00,1.23754,1.2378,1.23731,1.23738,296200001.0
2005-01-06 19:13:00,1.23753,1.2378,1.23753,1.23766,180900001.0
2005-01-06 19:14:00,1.23769,1.23771,1.23754,1.23759,277699998.0
2005-01-06 19:15:00,1.23757,1.23759,1.23743,1.23752,467799999.0
2005-01-06 19:16:00,1.23744,1.23744,1.23714,1.23714,232400004.0
2005-01-06 19:17:00,1.23731,1.23733,1.23703,1.23721,226600004.0
2005-01-06 19:18:00,1.23733,1.23734,1.23717,1.23721,613899998.0
2005-01-06 19:19:00,1.23708,1.2372,1.23706,1.23713,149100001.0
2005-01-06 19:20:00,1.2372,1.2372,1.23667,1.23678,237799999.0
2005-01-06 19:21:00,1.23686,1.23686,1.23666,1.23678,182799999.0
2005-01-06 19:22:00,1.2369,1.23693,1.23673,1.23681,285300001.0
2005-01-06 19:23:00,1.23687,1.23687,1.23661,1.23673,113300000.0
2005-01-06 19:24:00,1.23683,1.23683,1.23671,1.23678,88899999.0
2005-01-06 19:25:00,1.23688,1.23717,1.23686,1.23712,99999999.0
2005-01-06 19:26:00,1.23719,1.23719,1.23706,1.23706,6400000.0
2005-01-06 19:27:00,1.23715,1.23733,1.23702,1.23722,258699999.0
2005-01-06 19:28:00,1.23749,1.23755,1.23746,1.23749,106600001.0
2005-01-06 19:29:00,1.23753,1.23756,1.2374,1.23752,59300000.0
2005-01-06 19:30:00,1.23765,1.23766,1.23753,1.23753,118400001.0
2005-01-06 19:31:00,1.23738,1.23738,1.2371,1.23717,95299998.0
2005-01-06 19:32:00,1.23718,1.23718,1.23712,1.23715,93899999.0
2005-01-06 19:33:00,1.23707,1.23726,1.23699,1.23716,373400005.0
2005-01-06 19:34:00,1.23744,1.2375,1.23732,1.23743,164999999.0
2005-01-06 19:35:00,1.23756,1.23784,1.23756,1.23774,56799998.0
2005-01-06 19:36:00,1.23819,1.23841,1.23803,1.23827,185999998.0
2005-01-06 19:37:00,1.23863,1.23914,1.23835,1.23861,429800003.0
2005-01-06 19:38:00,1.23874,1.23895,1.23868,1.23868,247399999.0
2005-01-06 19:39:00,1.2386,1.2386,1.23826,1.23826,345900002.0
2005-01-06 19:40:00,1.23835,1.23853,1.23822,1.23838,251799999.0
2005-01-06 19:41:00,1.23835,1.23835,1.23792,1.23792,175599999.0
2005-01-06 19:42:00,1.2379,1.23795,1.23787,1.23792,198200001.0
2005-01-06 19:43:00,1.238,1.238,1.23782,1.23782,98999999.0
2005-01-06 19:44:00,1.23737,1.23737,1.23626,1.23627,98999998.0
2005-01-06 19:45:00,1.23655,1.23655,1.23606,1.23633,97000000.0
2005-01-06 19:46:00,1.23625,1.23625,1.23585,1.23587,54200000.0
2005-01-06 19:47:00,1.23604,1.23606,1.23604,1.23606,60800002.0
2005-01-06 19:48:00,1.23619,1.23631,1.23618,1.23627,171899996.0
2005-01-06 19:49:00,1.23636,1.2366,1.23627,1.23648,163899998.0
2005-01-06 19:50:00,1.23653,1.23653,1.23631,1.23638,65700000.0
2005-01-06 19:51:00,1.23635,1.23643,1.23629,1.23643,152800001.0
2005-01-06 19:52:00,1.23634,1.23635,1.23625,1.23632,77900000.0
2005-01-06 19:53:00,1.23651,1.23673,1.23648,1.23667,209400001.0
2005-01-06 19:54:00,1.23667,1.23667,1.23645,1.23658,144800002.0
2005-01-06 19:55:00,1.23688,1.23698,1.23668,1.23672,87700001.0
2005-01-06 19:56:00,1.23705,1.23718,1.23705,1.23705,279400004.0
2005-01-06 19:57:00,1.23715,1.23728,1.23715,1.23728,225700004.0
2005-01-06 19:58:00,1.23723,1.23723,1.23688,1.23693,105300000.0
2005-01-06 19:59:00,1.23696,1.23723,1.23696,1.23713,99800000.0
2005-01-06 20:00:00,1.23717,1.23717,1.23696,1.23697,47200001.0
2005-01-06 20:01:00,1.23698,1.237,1.2369,1.237,51100000.0
2005-01-06 20:02:00,1.237,1.23704,1.23686,1.23686,130800001.0
2005-01-06 20:03:00,1.2368,1.23685,1.23665,1.23668,559899999.0
2005-01-06 20:04:00,1.2367,1.2367,1.23629,1.23638,135200002.0
2005-01-06 20:05:00,1.23636,1.23636,1.2358,1.23584,76899998.0
2005-01-06 20:06:00,1.23623,1.23623,1.23576,1.23576,96600000.0
2005-01-06 20:07:00,1.23578,1.23615,1.23573,1.23598,254000002.0
2005-01-06 20:08:00,1.23611,1.2363,1.23605,1.23625,323600000.0
2005-01-06 20:09:00,1.23633,1.23649,1.23633,1.23649,266099999.0
2005-01-06 20:10:00,1.23652,1.23661,1.23649,1.2366,105699998.0
2005-01-06 20:11:00,1.23662,1.23668,1.2366,1.2366,262400000.0
2005-01-06 20:12:00,1.23663,1.23675,1.23643,1.23643,551689996.0
2005-01-06 20:13:00,1.23645,1.23648,1.23643,1.23648,183300001.0
2005-01-06 20:14:00,1.23644,1.23652,1.23642,1.23642,167699999.0
2005-01-06 20:15:00,1.23645,1.23648,1.23624,1.23624,649999993.0
2005-01-06 20:16:00,1.23627,1.23634,1.23619,1.23626,757500005.0
2005-01-06 20:17:00,1.2363,1.23639,1.2362,1.23635,400300002.0
2005-01-06 20:18:00,1.23638,1.23647,1.23627,1.23647,160600001.0
2005-01-06 20:19:00,1.2364,1.23653,1.23631,1.23653,123400000.0
2005-01-06 20:20:00,1.23649,1.23659,1.23641,1.23648,309400000.0
2005-01-06 20:21:00,1.23649,1.23653,1.23642,1.23647,312899999.0
2005-01-06 20:22:00,1.23652,1.23662,1.23645,1.23656,300000000.0
2005-01-06 20:23:00,1.23648,1.23648,1.2363,1.2363,452200002.0
2005-01-06 20:24:00,1.23631,1.23637,1.23627,1.23627,327200005.0
2005-01-06 20:25:00,1.23623,1.23623,1.23587,1.23597,121199998.0
2005-01-06 20:26:00,1.23572,1.23605,1.23542,1.2355,168899999.0
2005-01-06 20:27:00,1.23562,1.23568,1.23536,1.23536,145099998.0
2005-01-06 20:28:00,1.23567,1.23583,1.23554,1.23564,690500003.0
2005-01-06 20:29:00,1.23574,1.23601,1.2356,1.23585,387699998.0
2005-01-06 20:30:00,1.23592,1.23601,1.23588,1.23592,212100000.0
2005-01-06 20:31:00,1.23596,1.23596,1.23538,1.23555,546900005.0
2005-01-06 20:32:00,1.23556,1.23556,1.23527,1.23527,346500003.0
2005-01-06 20:33:00,1.23527,1.23545,1.23527,1.23529,264800004.0
2005-01-06 20:34:00,1.23527,1.23545,1.23527,1.23545,109599999.0
2005-01-06 20:35:00,1.23551,1.23551,1.23487,1.23487,171999999.0
2005-01-06 20:36:00,1.23502,1.23506,1.23486,1.23502,350300003.0
2005-01-06 20:37:00,1.23523,1.23532,1.23518,1.23518,201100000.0
2005-01-06 20:38:00,1.23544,1.23564,1.23544,1.23558,258400001.0
2005-01-06 20:39:00,1.2357,1.23575,1.23565,1.23575,442989997.0
2005-01-06 20:40:00,1.2357,1.2357,1.23537,1.23537,401299999.0
2005-01-06 20:41:00,1.23541,1.23548,1.23535,1.23548,418800000.0
2005-01-06 20:42:00,1.23547,1.23547,1.23537,1.23539,353600000.0
2005-01-06 20:43:00,1.23546,1.23549,1.23538,1.23541,200800001.0
2005-01-06 20:44:00,1.23541,1.23552,1.23536,1.23552,76200001.0
2005-01-06 20:45:00,1.23555,1.23564,1.23546,1.23546,167600000.0
2005-01-06 20:46:00,1.23545,1.23553,1.23544,1.23548,158300000.0
2005-01-06 20:47:00,1.23553,1.23553,1.23543,1.23543,199799999.0
2005-01-06 20:48:00,1.23546,1.23563,1.23546,1.23563,51200000.0
2005-01-06 20:49:00,1.23568,1.2357,1.23548,1.23548,360900003.0
2005-01-06 20:50:00,1.23538,1.23542,1.23504,1.23504,192799998.0
2005-01-06 20:51:00,1.23508,1.23522,1.23497,1.23522,119600002.0
2005-01-06 20:52:00,1.23532,1.2354,1.2353,1.23533,87500000.0
2005-01-06 20:53:00,1.23531,1.23538,1.23524,1.23527,228100002.0
2005-01-06 20:54:00,1.23539,1.23539,1.23519,1.23525,504700003.0
2005-01-06 20:55:00,1.23533,1.23533,1.23525,1.2353,178000000.0
2005-01-06 20:56:00,1.23528,1.23531,1.23517,1.23531,653699994.0
2005-01-06 20:57:00,1.23528,1.23546,1.23525,1.23541,405900001.0
2005-01-06 20:58:00,1.2355,1.23553,1.23534,1.23549,320499999.0
2005-01-06 20:59:00,1.23547,1.23563,1.23547,1.23556,297699997.0
2005-01-06 21:00:00,1.23578,1.23585,1.23562,1.23574,844099993.0
2005-01-06 21:01:00,1.23571,1.23582,1.23568,1.23577,583299994.0
2005-01-06 21:02:00,1.23563,1.23567,1.23551,1.23555,150099999.0
2005-01-06 21:03:00,1.23568,1.23574,1.23559,1.23565,473600002.0
2005-01-06 21:04:00,1.23566,1.23572,1.23556,1.23561,636399997.0
2005-01-06 21:05:00,1.23558,1.23558,1.23533,1.23551,742900004.0
2005-01-06 21:06:00,1.23562,1.23591,1.23562,1.23591,97799999.0
2005-01-06 21:07:00,1.23602,1.23619,1.23592,1.23617,588600002.0
2005-01-06 21:08:00,1.23631,1.2371,1.23631,1.23664,170800003.0
2005-01-06 21:09:00,1.23668,1.23668,1.23646,1.23662,102300000.0
2005-01-06 21:10:00,1.23665,1.23674,1.23641,1.23666,348800000.0
2005-01-06 21:11:00,1.23672,1.2368,1.23667,1.23667,335699998.0
2005-01-06 21:12:00,1.23672,1.23705,1.23672,1.23697,403500001.0
2005-01-06 21:13:00,1.237,1.23702,1.23679,1.23682,467100004.0
2005-01-06 21:14:00,1.23718,1.23727,1.23692,1.23692,223000002.0
2005-01-06 21:15:00,1.23693,1.23697,1.23689,1.23695,87200001.0
2005-01-06 21:16:00,1.2369,1.23692,1.2367,1.2367,118500000.0
2005-01-06 21:17:00,1.23682,1.23688,1.23672,1.23672,149699999.0
2005-01-06 21:18:00,1.23668,1.2367,1.23662,1.23662,49100000.0
2005-01-06 21:19:00,1.23655,1.2366,1.23655,1.23655,113500001.0
2005-01-06 21:20:00,1.23655,1.23655,1.23655,1.23655,30500000.0
2005-01-06 21:21:00,1.23655,1.23655,1.23655,1.23655,26400000.0
2005-01-06 21:22:00,1.2365,1.2365,1.2362,1.2362,62799997.0
2005-01-06 21:23:00,1.23588,1.23588,1.23582,1.23582,16800000.0
2005-01-06 21:24:00,1.23573,1.23616,1.23562,1.23593,184500002.0
2005-01-06 21:25:00,1.23587,1.236,1.23569,1.23572,26700000.0
2005-01-06 21:26:00,1.23583,1.23641,1.23577,1.23612,100899999.0
2005-01-06 21:27:00,1.23602,1.2361,1.23602,1.2361,180000000.0
2005-01-06 21:28:00,1.23607,1.23613,1.23589,1.23593,326599997.0
2005-01-06 21:29:00,1.2359,1.2359,1.23585,1.23585,149500001.0
2005-01-06 21:30:00,1.23592,1.23598,1.23589,1.23598,92800002.0
2005-01-06 21:31:00,1.23602,1.23604,1.23595,1.23595,115500002.0
2005-01-06 21:32:00,1.23592,1.23599,1.23587,1.23599,120500001.0
2005-01-06 21:33:00,1.23603,1.23603,1.23587,1.23591,103899999.0
2005-01-06 21:34:00,1.23581,1.23584,1.23573,1.23573,68699997.0
2005-01-06 21:35:00,1.23568,1.23568,1.23543,1.23543,62600000.0
2005-01-06 21:36:00,1.23542,1.23542,1.23518,1.23518,81300001.0
2005-01-06 21:37:00,1.23532,1.23534,1.23531,1.23532,64700001.0
2005-01-06 21:38:00,1.23533,1.23546,1.23533,1.23535,176199996.0
2005-01-06 21:39:00,1.23538,1.23538,1.2353,1.23532,385100001.0
2005-01-06 21:40:00,1.23534,1.23544,1.23532,1.23534,263399999.0
2005-01-06 21:41:00,1.23547,1.23547,1.23535,1.23535,30100000.0
2005-01-06 21:42:00,1.23527,1.23538,1.23527,1.23538,104300000.0
2005-01-06 21:43:00,1.2354,1.2354,1.23532,1.23532,112600000.0
2005-01-06 21:44:00,1.23534,1.23539,1.23533,1.23533,102400000.0
2005-01-06 21:45:00,1.2353,1.2353,1.2353,1.2353,118800000.0
2005-01-06 21:46:00,1.23534,1.23556,1.23532,1.23532,241399997.0
2005-01-06 21:47:00,1.23526,1.23545,1.23526,1.23536,232900002.0
2005-01-06 21:48:00,1.2354,1.2354,1.23535,1.2354,101799998.0
2005-01-06 21:49:00,1.23535,1.23545,1.23533,1.23538,57199998.0
2005-01-06 21:50:00,1.23547,1.23573,1.23547,1.23555,82800000.0
2005-01-06 21:51:00,1.23556,1.2358,1.23556,1.2358,156900001.0
2005-01-06 21:52:00,1.23579,1.23599,1.23579,1.23599,96699996.0
2005-01-06 21:53:00,1.23606,1.23606,1.23594,1.23594,146000000.0
2005-01-06 21:54:00,1.23593,1.23601,1.23588,1.23588,83500000.0
2005-01-06 21:55:00,1.23598,1.23598,1.23592,1.23597,120200002.0
2005-01-06 21:56:00,1.23589,1.23589,1.23584,1.23584,23300000.0
2005-01-06 21:57:00,1.23568,1.23571,1.23542,1.23542,33800000.0
2005-01-06 21:58:00,1.23532,1.23534,1.23525,1.23525,79400000.0
2005-01-06 21:59:00,1.2351,1.23535,1.2351,1.23521,104100000.0
2005-01-06 22:00:00,1.23548,1.23548,1.23524,1.23524,201000001.0
2005-01-06 22:01:00,1.23528,1.2353,1.23527,1.23527,103400000.0
2005-01-06 22:02:00,1.23522,1.23538,1.23517,1.23524,525100005.0
2005-01-06 22:03:00,1.23527,1.23546,1.23527,1.23539,101900000.0
2005-01-06 22:04:00,1.23543,1.23572,1.23537,1.23567,69100000.0
2005-01-06 22:05:00,1.23568,1.23578,1.2356,1.23565,55100000.0
2005-01-06 22:06:00,1.23571,1.23576,1.23549,1.2357,232199996.0
2005-01-06 22:07:00,1.23577,1.23577,1.23549,1.23554,84899999.0
2005-01-06 22:08:00,1.23551,1.23551,1.23527,1.23528,98900001.0
2005-01-06 22:09:00,1.23535,1.23541,1.23528,1.23535,120700001.0
2005-01-06 22:10:00,1.23532,1.23532,1.23526,1.23528,55900000.0
2005-01-06 22:11:00,1.2353,1.2353,1.23522,1.23522,61099998.0
2005-01-06 22:12:00,1.23527,1.23527,1.23512,1.23512,68900001.0
2005-01-06 22:13:00,1.23516,1.23531,1.23516,1.23527,113499999.0
2005-01-06 22:14:00,1.23525,1.23525,1.23517,1.23523,72200000.0
2005-01-06 22:15:00,1.2353,1.23533,1.23524,1.23526,108199999.0
2005-01-06 22:16:00,1.2354,1.23546,1.23532,1.23546,130800000.0
2005-01-06 22:17:00,1.23553,1.23557,1.23549,1.23557,57500001.0
2005-01-06 22:18:00,1.23557,1.23562,1.23552,1.23552,16200000.0
2005-01-06 22:19:00,1.23546,1.23559,1.23546,1.23551,43000000.0
2005-01-06 22:20:00,1.23551,1.23562,1.23551,1.23562,71399999.0
2005-01-06 22:21:00,1.23598,1.23598,1.23517,1.23517,195000001.0
2005-01-06 22:22:00,1.23553,1.23556,1.23547,1.23547,41500000.0
2005-01-06 22:23:00,1.23551,1.23558,1.23551,1.23558,142600002.0
2005-01-06 22:24:00,1.23556,1.23556,1.23534,1.23538,181000000.0
2005-01-06 22:25:00,1.23543,1.23543,1.23529,1.23532,98399999.0
2005-01-06 22:26:00,1.23502,1.23502,1.23483,1.23483,11600000.0
2005-01-06 22:27:00,1.23441,1.2346,1.23441,1.23441,372400002.0
2005-01-06 22:28:00,1.23432,1.23435,1.23432,1.23435,39200000.0
2005-01-06 22:29:00,1.2344,1.23449,1.23428,1.23433,219400002.0
2005-01-06 22:30:00,1.23458,1.23504,1.23452,1.23482,54500000.0
2005-01-06 22:31:00,1.23471,1.23477,1.23461,1.23461,71200001.0
2005-01-06 22:32:00,1.23441,1.23441,1.23371,1.23412,107500003.0
2005-01-06 22:33:00,1.23442,1.23442,1.23432,1.2344,169199998.0
2005-01-06 22:34:00,1.23431,1.23436,1.23407,1.23429,417600000.0
2005-01-06 22:35:00,1.23437,1.23444,1.23436,1.23439,131199998.0
2005-01-06 22:36:00,1.23436,1.23436,1.23421,1.23425,136100002.0
2005-01-06 22:37:00,1.23422,1.23422,1.23402,1.23402,79800000.0
2005-01-06 22:38:00,1.23426,1.23437,1.2342,1.23421,72400000.0
2005-01-06 22:39:00,1.23428,1.23434,1.23418,1.23418,102999999.0
2005-01-06 22:40:00,1.2344,1.23459,1.2344,1.23455,55600000.0
2005-01-06 22:41:00,1.23504,1.23515,1.23484,1.23503,65800000.0
2005-01-06 22:42:00,1.23526,1.23526,1.23485,1.23485,84700002.0
2005-01-06 22:43:00,1.23516,1.23525,1.23511,1.23513,275299996.0
2005-01-06 22:44:00,1.23508,1.23521,1.23488,1.23488,208299997.0
2005-01-06 22:45:00,1.23483,1.23483,1.23469,1.23476,136099998.0
2005-01-06 22:46:00,1.23472,1.23472,1.2344,1.23458,105000001.0
2005-01-06 22:47:00,1.23458,1.23473,1.23444,1.23465,67999999.0
2005-01-06 22:48:00,1.23473,1.23478,1.23459,1.23459,86300000.0
2005-01-06 22:49:00,1.23454,1.23454,1.2344,1.23443,57600000.0
2005-01-06 22:50:00,1.2347,1.23496,1.2347,1.23486,123300001.0
2005-01-06 22:51:00,1.23493,1.23493,1.2348,1.23485,63600001.0
2005-01-06 22:52:00,1.23494,1.23512,1.23478,1.23512,181000002.0
2005-01-06 22:53:00,1.23523,1.23531,1.23506,1.23508,148800001.0
2005-01-06 22:54:00,1.2354,1.2354,1.23507,1.23507,95300000.0
2005-01-06 22:55:00,1.23502,1.23502,1.23458,1.23465,245899999.0
2005-01-06 22:56:00,1.2347,1.2347,1.23437,1.2344,142299998.0
2005-01-06 22:57:00,1.23469,1.23486,1.23468,1.23478,114600002.0
2005-01-06 22:58:00,1.23485,1.23492,1.23471,1.23483,161000003.0
2005-01-06 22:59:00,1.23478,1.23478,1.23434,1.23445,123399998.0
2005-01-06 23:00:00,1.23448,1.23487,1.23448,1.2347,39500000.0
2005-01-06 23:01:00,1.23482,1.2349,1.23482,1.23489,70700002.0
2005-01-06 23:02:00,1.23487,1.2352,1.23483,1.2352,51600000.0
2005-01-06 23:03:00,1.23485,1.23512,1.23485,1.23511,91800000.0
2005-01-06 23:04:00,1.23518,1.23518,1.23513,1.23513,71000002.0
2005-01-06 23:05:00,1.23521,1.23522,1.23508,1.23514,118800000.0
2005-01-06 23:06:00,1.2353,1.23533,1.23515,1.2352,179400001.0
2005-01-06 23:07:00,1.23522,1.23531,1.23516,1.2353,103400000.0
2005-01-06 23:08:00,1.23528,1.2353,1.23522,1.23523,121700000.0
2005-01-06 23:09:00,1.2353,1.23535,1.23523,1.23535,82199999.0
2005-01-06 23:10:00,1.23533,1.23533,1.23525,1.23525,18300000.0
2005-01-06 23:11:00,1.23526,1.23526,1.23511,1.23514,97099999.0
2005-01-06 23:12:00,1.23551,1.23551,1.23502,1.23502,28500001.0
2005-01-06 23:13:00,1.23521,1.23533,1.23518,1.23533,93900001.0
2005-01-06 23:14:00,1.23525,1.2353,1.23525,1.2353,112800003.0
2005-01-06 23:15:00,1.2354,1.2354,1.23516,1.23518,98000001.0
2005-01-06 23:16:00,1.23537,1.23574,1.23537,1.2357,69200000.0
2005-01-06 23:17:00,1.23566,1.23573,1.23564,1.23564,124899998.0
2005-01-06 23:18:00,1.23565,1.23579,1.2354,1.23562,130899999.0
2005-01-06 23:19:00,1.23566,1.23569,1.23563,1.23563,22300000.0
2005-01-06 23:20:00,1.23555,1.23555,1.23555,1.23555,11100000.0
2005-01-06 23:21:00,1.2356,1.23565,1.2356,1.23565,28200000.0
2005-01-06 23:22:00,1.23558,1.23563,1.23544,1.23552,78399999.0
2005-01-06 23:23:00,1.23554,1.23565,1.23551,1.23551,69300000.0
2005-01-06 23:24:00,1.23554,1.23556,1.23554,1.23556,6700000.0
2005-01-06 23:25:00,1.23564,1.23564,1.23543,1.23545,215600002.0
2005-01-06 23:26:00,1.23553,1.23569,1.23548,1.2356,113400000.0
2005-01-06 23:27:00,1.23568,1.23571,1.23562,1.2357,143199998.0
2005-01-06 23:28:00,1.23566,1.23566,1.23546,1.23547,154999999.0
2005-01-06 23:29:00,1.23555,1.23555,1.23553,1.23553,19099999.0
2005-01-06 23:30:00,1.23549,1.23551,1.23544,1.23544,12800000.0
2005-01-06 23:31:00,1.23533,1.23533,1.23527,1.23527,22399999.0
2005-01-06 23:32:00,1.23525,1.23528,1.23519,1.23522,90900002.0
2005-01-06 23:33:00,1.23518,1.23531,1.23518,1.23531,91100002.0
2005-01-06 23:34:00,1.2353,1.23535,1.23525,1.23535,98600001.0
2005-01-06 23:35:00,1.2352,1.23533,1.2352,1.2353,44700000.0
2005-01-06 23:36:00,1.23547,1.23547,1.23505,1.23531,77599999.0
2005-01-06 23:37:00,1.23529,1.23536,1.23529,1.23536,63400000.0
2005-01-06 23:38:00,1.23537,1.23539,1.23518,1.23522,184800004.0
2005-01-06 23:39:00,1.23519,1.23536,1.23519,1.2353,65900000.0
2005-01-06 23:40:00,1.23512,1.23537,1.23512,1.23527,66999999.0
2005-01-06 23:41:00,1.23535,1.23544,1.23535,1.23535,68700000.0
2005-01-06 23:42:00,1.23549,1.23552,1.23538,1.23543,116100002.0
2005-01-06 23:43:00,1.23535,1.23535,1.23522,1.23522,53699998.0
2005-01-06 23:44:00,1.23528,1.23529,1.23519,1.2352,168399996.0
2005-01-06 23:45:00,1.23523,1.23537,1.23515,1.23537,102699999.0
2005-01-06 23:46:00,1.23505,1.23505,1.2349,1.2349,58900002.0
2005-01-06 23:47:00,1.23483,1.23488,1.23479,1.23488,47200001.0
2005-01-06 23:48:00,1.2349,1.23501,1.23486,1.23488,180800000.0
2005-01-06 23:49:00,1.23476,1.23517,1.23476,1.23489,94700001.0
2005-01-06 23:50:00,1.23495,1.23495,1.23495,1.23495,27000000.0
2005-01-06 23:51:00,1.23497,1.23498,1.23485,1.23485,89299998.0
2005-01-06 23:52:00,1.23498,1.23516,1.23479,1.23479,76599999.0
2005-01-06 23:53:00,1.23488,1.23495,1.23485,1.2349,184000000.0
2005-01-06 23:54:00,1.23457,1.23457,1.23392,1.23392,13600000.0
2005-01-06 23:55:00,1.23412,1.2346,1.23412,1.2346,75200000.0
2005-01-06 23:56:00,1.23448,1.23469,1.23448,1.23464,95600000.0
2005-01-06 23:57:00,1.23479,1.2351,1.23479,1.2351,81600000.0
2005-01-06 23:58:00,1.235,1.23501,1.23478,1.23482,73400001.0
2005-01-06 23:59:00,1.23474,1.23504,1.23474,1.23503,79799999.0
2005-01-07 00:00:00,1.23495,1.23495,1.2349,1.2349,2500000.0
2005-01-07 00:01:00,1.23494,1.2353,1.23494,1.23519,59200002.0
2005-01-07 00:02:00,1.23522,1.23536,1.23506,1.23515,165200000.0
2005-01-07 00:03:00,1.23503,1.23528,1.23503,1.23528,60600000.0
2005-01-07 00:04:00,1.23545,1.23548,1.23535,1.2354,138999999.0
2005-01-07 00:05:00,1.23511,1.23531,1.23511,1.2352,217099999.0
2005-01-07 00:06:00,1.23513,1.23537,1.23513,1.23531,105600001.0
2005-01-07 00:07:00,1.23537,1.23547,1.23521,1.23521,131000002.0
2005-01-07 00:08:00,1.23511,1.23535,1.23507,1.23535,64800001.0
2005-01-07 00:09:00,1.23544,1.23544,1.23516,1.2354,84400000.0
2005-01-07 00:10:00,1.23503,1.23532,1.23499,1.23532,71499999.0
2005-01-07 00:11:00,1.2352,1.2352,1.23504,1.23509,135700002.0
2005-01-07 00:12:00,1.23478,1.23515,1.23471,1.23515,124100003.0
2005-01-07 00:13:00,1.23515,1.23515,1.23479,1.23485,95700002.0
2005-01-07 00:14:00,1.23476,1.23506,1.23458,1.23506,168199997.0
2005-01-07 00:15:00,1.23465,1.23465,1.23433,1.23433,92200000.0
2005-01-07 00:16:00,1.23449,1.23454,1.23435,1.23435,59900000.0
2005-01-07 00:17:00,1.23432,1.23432,1.23432,1.23432,40900002.0
2005-01-07 00:18:00,1.23431,1.23431,1.23386,1.23386,56300000.0
2005-01-07 00:19:00,1.23401,1.23404,1.23389,1.23402,96400004.0
2005-01-07 00:20:00,1.23428,1.23428,1.23399,1.23399,89700000.0
2005-01-07 00:21:00,1.23414,1.23423,1.23396,1.23409,65900001.0
2005-01-07 00:22:00,1.2342,1.23421,1.23379,1.23379,99700002.0
2005-01-07 00:23:00,1.23368,1.23384,1.23368,1.2338,183300003.0
2005-01-07 00:24:00,1.23387,1.23389,1.23381,1.23388,41699999.0
2005-01-07 00:25:00,1.23389,1.234,1.23389,1.23393,140500001.0
2005-01-07 00:26:00,1.23394,1.23398,1.23393,1.23393,48700000.0
2005-01-07 00:27:00,1.23407,1.23414,1.23398,1.23414,163400001.0
2005-01-07 00:28:00,1.23428,1.2345,1.23426,1.23449,151899998.0
2005-01-07 00:29:00,1.23479,1.23487,1.23463,1.23464,50199999.0
2005-01-07 00:30:00,1.23436,1.23436,1.23401,1.23407,118700003.0
2005-01-07 00:31:00,1.23435,1.23435,1.23406,1.2342,62100000.0
2005-01-07 00:32:00,1.23423,1.23456,1.23417,1.2345,158500000.0
2005-01-07 00:33:00,1.23455,1.23469,1.23455,1.23463,31100000.0
2005-01-07 00:34:00,1.23535,1.23556,1.23517,1.23532,112100000.0
2005-01-07 00:35:00,1.23519,1.23549,1.23519,1.23534,94100001.0
2005-01-07 00:36:00,1.23477,1.23495,1.23477,1.23482,54700000.0
2005-01-07 00:37:00,1.23484,1.23489,1.23484,1.23489,17600000.0
2005-01-07 00:38:00,1.23479,1.2351,1.23479,1.2351,84900000.0
2005-01-07 00:39:00,1.23485,1.23494,1.23476,1.23476,106600000.0
2005-01-07 00:40:00,1.23501,1.23501,1.23475,1.23475,83300002.0
2005-01-07 00:41:00,1.2348,1.23481,1.23465,1.23481,65100000.0
2005-01-07 00:42:00,1.23485,1.23485,1.2348,1.2348,50300002.0
2005-01-07 00:43:00,1.23477,1.23478,1.23461,1.23468,154499997.0
2005-01-07 00:44:00,1.23455,1.23462,1.23455,1.2346,110600000.0
2005-01-07 00:45:00,1.23462,1.2347,1.23455,1.23461,68800000.0
2005-01-07 00:46:00,1.23471,1.23499,1.23469,1.23497,64100000.0
2005-01-07 00:47:00,1.23492,1.23501,1.23488,1.23497,157100002.0
2005-01-07 00:48:00,1.23494,1.23499,1.23494,1.23498,36499999.0
2005-01-07 00:49:00,1.23494,1.23499,1.23488,1.23488,69999998.0
2005-01-07 00:50:00,1.23498,1.23504,1.23492,1.23492,205499997.0
2005-01-07 00:51:00,1.23497,1.23509,1.23497,1.235,33600000.0
2005-01-07 00:52:00,1.23557,1.23558,1.23549,1.23558,59999999.0
2005-01-07 00:53:00,1.23505,1.2351,1.23505,1.2351,35399999.0
2005-01-07 00:54:00,1.23515,1.23515,1.23505,1.23513,77300000.0
2005-01-07 00:55:00,1.2351,1.23515,1.23505,1.23505,70500002.0
2005-01-07 00:56:00,1.23555,1.23576,1.23555,1.23575,136599998.0
2005-01-07 00:57:00,1.2351,1.23515,1.23503,1.23513,124700000.0
2005-01-07 00:58:00,1.23505,1.2351,1.23505,1.2351,32900000.0
2005-01-07 00:59:00,1.23556,1.23556,1.23519,1.23519,107000003.0
2005-01-07 01:00:00,1.2351,1.23518,1.2351,1.23518,117499998.0
2005-01-07 01:01:00,1.23515,1.23515,1.23505,1.2351,34500000.0
2005-01-07 01:02:00,1.2351,1.23515,1.23505,1.2351,40600000.0
2005-01-07 01:03:00,1.23517,1.23523,1.23508,1.23523,61900000.0
2005-01-07 01:04:00,1.2352,1.23525,1.23515,1.2352,126200001.0
2005-01-07 01:05:00,1.23522,1.23522,1.23494,1.23515,74500000.0
2005-01-07 01:06:00,1.23515,1.23515,1.23515,1.23515,5600000.0
2005-01-07 01:07:00,1.2352,1.2352,1.2352,1.2352,20799999.0
2005-01-07 01:08:00,1.23554,1.23554,1.23521,1.23533,131500000.0
2005-01-07 01:09:00,1.23518,1.23518,1.23512,1.23512,27900000.0
2005-01-07 01:10:00,1.23505,1.23505,1.23484,1.23484,35400000.0
2005-01-07 01:11:00,1.23489,1.23489,1.23474,1.23478,57300000.0
2005-01-07 01:12:00,1.23508,1.23524,1.23506,1.23522,118800001.0
2005-01-07 01:13:00,1.23485,1.23502,1.23484,1.23484,113699999.0
2005-01-07 01:14:00,1.23475,1.23475,1.23475,1.23475,46400000.0
2005-01-07 01:15:00,1.2348,1.2348,1.23475,1.23475,46900001.0
2005-01-07 01:16:00,1.23478,1.2348,1.23472,1.23475,70600001.0
2005-01-07 01:17:00,1.2348,1.2348,1.23475,1.2348,76700000.0
2005-01-07 01:18:00,1.23485,1.23485,1.23485,1.23485,4000000.0
2005-01-07 01:19:00,1.23488,1.23506,1.23481,1.23506,49400001.0
2005-01-07 01:20:00,1.23472,1.2348,1.23472,1.2348,19300000.0
2005-01-07 01:21:00,1.23472,1.23472,1.2345,1.2345,42600000.0
2005-01-07 01:22:00,1.23456,1.23456,1.23443,1.23443,17600000.0
2005-01-07 01:23:00,1.23438,1.23472,1.23429,1.23472,112299997.0
2005-01-07 01:24:00,1.23438,1.23438,1.23422,1.23428,82199997.0
2005-01-07 01:25:00,1.23448,1.23449,1.23439,1.23445,58799999.0
2005-01-07 01:26:00,1.2344,1.2344,1.2344,1.2344,21000000.0
2005-01-07 01:27:00,1.23437,1.23468,1.23437,1.23468,75399998.0
2005-01-07 01:28:00,1.23445,1.23445,1.23438,1.23438,37700000.0
2005-01-07 01:29:00,1.23463,1.23477,1.23452,1.23476,69500001.0
2005-01-07 01:30:00,1.23433,1.23435,1.23433,1.23435,43900001.0
2005-01-07 01:31:00,1.2344,1.2344,1.23435,1.2344,73600002.0
2005-01-07 01:32:00,1.23452,1.23453,1.23452,1.23453,27400000.0
2005-01-07 01:33:00,1.23433,1.23433,1.23413,1.23416,119899997.0
2005-01-07 01:34:00,1.2343,1.23461,1.2343,1.23461,78500002.0
2005-01-07 01:35:00,1.23477,1.23477,1.23457,1.23457,62699999.0
2005-01-07 01:36:00,1.23488,1.23488,1.23476,1.23487,46200000.0
2005-01-07 01:37:00,1.23454,1.23468,1.23454,1.23468,10400000.0
2005-01-07 01:38:00,1.23478,1.2349,1.23478,1.23488,94100000.0
2005-01-07 01:39:00,1.23483,1.23496,1.23483,1.23496,82400002.0
2005-01-07 01:40:00,1.23479,1.23505,1.23472,1.23505,96200002.0
2005-01-07 01:41:00,1.23494,1.23499,1.23477,1.23477,42300000.0
2005-01-07 01:42:00,1.23483,1.23488,1.23483,1.23488,45500000.0
2005-01-07 01:43:00,1.2349,1.23498,1.2349,1.23498,43700000.0
2005-01-07 01:44:00,1.23492,1.2351,1.23432,1.2346,147700000.0
2005-01-07 01:45:00,1.2349,1.2349,1.2349,1.2349,4000000.0
2005-01-07 01:46:00,1.23475,1.23498,1.23469,1.23469,171700000.0
2005-01-07 01:47:00,1.23493,1.23493,1.23493,1.23493,38799999.0
2005-01-07 01:48:00,1.23495,1.23495,1.23488,1.2349,79000000.0
2005-01-07 01:49:00,1.23495,1.23495,1.2349,1.2349,38300001.0
2005-01-07 01:50:00,1.23487,1.23497,1.23464,1.23464,24800000.0
2005-01-07 01:51:00,1.23485,1.235,1.23482,1.23484,35600000.0
2005-01-07 01:52:00,1.2349,1.23508,1.2349,1.23492,122400003.0
2005-01-07 01:53:00,1.23502,1.23516,1.23502,1.23512,87400000.0
2005-01-07 01:54:00,1.2354,1.2354,1.23535,1.2354,26500000.0
2005-01-07 01:55:00,1.23566,1.23566,1.23533,1.23545,86200001.0
2005-01-07 01:56:00,1.2354,1.2354,1.2354,1.2354,21500001.0
2005-01-07 01:57:00,1.23545,1.23545,1.23533,1.23535,95800001.0
2005-01-07 01:58:00,1.2354,1.23563,1.2354,1.2356,85200000.0
2005-01-07 01:59:00,1.23512,1.23512,1.23503,1.23503,24300000.0
2005-01-07 02:00:00,1.23479,1.23512,1.23478,1.23478,149900002.0
2005-01-07 02:01:00,1.2349,1.23495,1.23483,1.23485,66099999.0
2005-01-07 02:02:00,1.23487,1.23493,1.23487,1.23493,3300000.0
2005-01-07 02:03:00,1.23521,1.23547,1.23519,1.23527,97499999.0
2005-01-07 02:04:00,1.23498,1.23505,1.23489,1.23494,64700000.0
2005-01-07 02:05:00,1.23508,1.23515,1.23497,1.2351,88400001.0
2005-01-07 02:06:00,1.235,1.23513,1.235,1.23513,61199999.0
2005-01-07 02:07:00,1.23515,1.23515,1.23503,1.23505,119200000.0
2005-01-07 02:08:00,1.23511,1.23527,1.23476,1.23476,98099998.0
2005-01-07 02:09:00,1.2351,1.2351,1.23505,1.23505,14500000.0
2005-01-07 02:10:00,1.23525,1.23546,1.23513,1.23541,48600000.0
2005-01-07 02:11:00,1.23522,1.23524,1.23489,1.23489,127799995.0
2005-01-07 02:12:00,1.23495,1.23515,1.23495,1.23495,108200000.0
2005-01-07 02:13:00,1.23532,1.23541,1.23529,1.23529,162099998.0
2005-01-07 02:14:00,1.23498,1.23522,1.23486,1.23486,102000003.0
2005-01-07 02:15:00,1.23538,1.23538,1.23492,1.23492,161300000.0
2005-01-07 02:16:00,1.23502,1.23518,1.23502,1.23518,16700000.0
2005-01-07 02:17:00,1.23545,1.23545,1.23542,1.23542,27700000.0
2005-01-07 02:18:00,1.23535,1.23535,1.23535,1.23535,8800000.0
2005-01-07 02:19:00,1.23533,1.23543,1.2353,1.2354,112100001.0
2005-01-07 02:20:00,1.2353,1.2356,1.2353,1.23548,146599999.0
2005-01-07 02:21:00,1.23535,1.2354,1.23535,1.2354,53500002.0
2005-01-07 02:22:00,1.23556,1.23556,1.23528,1.2353,91299999.0
2005-01-07 02:23:00,1.23537,1.23545,1.2353,1.23545,85899998.0
2005-01-07 02:24:00,1.2354,1.2354,1.23535,1.23535,27199999.0
2005-01-07 02:25:00,1.23525,1.23525,1.23493,1.23493,67200000.0
2005-01-07 02:26:00,1.2349,1.23523,1.2349,1.23518,132400001.0
2005-01-07 02:27:00,1.2352,1.23527,1.2352,1.23527,50299999.0
2005-01-07 02:28:00,1.2353,1.2353,1.2353,1.2353,17500000.0
2005-01-07 02:29:00,1.23512,1.23549,1.23512,1.23517,122299998.0
2005-01-07 02:30:00,1.23538,1.23542,1.23523,1.23523,150699999.0
2005-01-07 02:31:00,1.23553,1.23553,1.23523,1.23523,56200002.0
2005-01-07 02:32:00,1.23542,1.23573,1.23542,1.23573,31100000.0
2005-01-07 02:33:00,1.23602,1.2361,1.23582,1.2361,121200001.0
2005-01-07 02:34:00,1.23588,1.23599,1.23588,1.23592,125700001.0
2005-01-07 02:35:00,1.23595,1.23595,1.23585,1.23585,9600000.0
2005-01-07 02:36:00,1.2359,1.2359,1.2359,1.2359,30500001.0
2005-01-07 02:37:00,1.23622,1.23627,1.23582,1.23582,125499997.0
2005-01-07 02:38:00,1.23587,1.23591,1.23497,1.23497,80700000.0
2005-01-07 02:39:00,1.2355,1.23629,1.23522,1.23627,124899999.0
2005-01-07 02:40:00,1.23628,1.23642,1.23622,1.23625,59299999.0
2005-01-07 02:41:00,1.23632,1.23633,1.23591,1.23601,130600000.0
2005-01-07 02:42:00,1.23607,1.23615,1.23592,1.23611,101799998.0
2005-01-07 02:43:00,1.23629,1.23637,1.23613,1.23613,79099999.0
2005-01-07 02:44:00,1.23615,1.2362,1.23615,1.2362,37899999.0
2005-01-07 02:45:00,1.2362,1.2362,1.23613,1.23618,56300001.0
2005-01-07 02:46:00,1.23612,1.23612,1.23583,1.23584,64000000.0
2005-01-07 02:47:00,1.23588,1.23588,1.23585,1.23585,22300000.0
2005-01-07 02:48:00,1.23592,1.23595,1.23585,1.2359,69700001.0
2005-01-07 02:49:00,1.23595,1.23595,1.2359,1.2359,14400000.0
2005-01-07 02:50:00,1.23587,1.23589,1.23581,1.23583,97500002.0
2005-01-07 02:51:00,1.23592,1.23598,1.23587,1.23587,45899999.0
2005-01-07 02:52:00,1.23604,1.23604,1.23585,1.236,132200002.0
2005-01-07 02:53:00,1.23578,1.23628,1.23578,1.23628,13900000.0
2005-01-07 02:54:00,1.23603,1.23667,1.23587,1.23652,125400002.0
2005-01-07 02:55:00,1.23695,1.23695,1.23663,1.23674,99700000.0
2005-01-07 02:56:00,1.23682,1.23701,1.23661,1.23661,87000000.0
2005-01-07 02:57:00,1.23684,1.23684,1.23681,1.23681,19200000.0
2005-01-07 02:58:00,1.23702,1.23702,1.23674,1.23674,95800001.0
2005-01-07 02:59:00,1.23688,1.23699,1.23681,1.23689,129500000.0
2005-01-07 03:00:00,1.23725,1.23725,1.23696,1.237,90200001.0
2005-01-07 03:01:00,1.23698,1.23736,1.2369,1.2373,75799998.0
2005-01-07 03:02:00,1.23748,1.23766,1.23715,1.23766,176800000.0
2005-01-07 03:03:00,1.23781,1.23791,1.23758,1.23788,199600000.0
2005-01-07 03:04:00,1.23783,1.23783,1.23707,1.23707,116600001.0
2005-01-07 03:05:00,1.23762,1.23762,1.23504,1.23678,203799999.0
2005-01-07 03:06:00,1.23704,1.2373,1.23704,1.2373,20800000.0
2005-01-07 03:07:00,1.23729,1.23729,1.23708,1.23723,33600000.0
2005-01-07 03:08:00,1.23735,1.23735,1.23536,1.23684,170900002.0
2005-01-07 03:09:00,1.2371,1.2371,1.23663,1.23676,71600000.0
2005-01-07 03:10:00,1.23703,1.23729,1.23703,1.23711,63800001.0
2005-01-07 03:11:00,1.23699,1.23699,1.2366,1.2367,132699999.0
2005-01-07 03:12:00,1.23678,1.23692,1.23669,1.23669,78300000.0
2005-01-07 03:13:00,1.23679,1.23679,1.23652,1.23652,46400000.0
2005-01-07 03:14:00,1.23665,1.23671,1.23643,1.23653,67500000.0
2005-01-07 03:15:00,1.23653,1.23653,1.23625,1.23625,21000000.0
2005-01-07 03:16:00,1.23672,1.23674,1.2363,1.2363,60000000.0
2005-01-07 03:17:00,1.23636,1.23653,1.23633,1.23633,80700000.0
2005-01-07 03:18:00,1.23627,1.23664,1.23627,1.23632,104400000.0
2005-01-07 03:19:00,1.23584,1.23626,1.2353,1.23608,184300002.0
2005-01-07 03:20:00,1.23593,1.2365,1.23585,1.23617,109700001.0
2005-01-07 03:21:00,1.23596,1.23657,1.23596,1.23657,64000000.0
2005-01-07 03:22:00,1.2367,1.2367,1.23662,1.2367,57900000.0
2005-01-07 03:23:00,1.23657,1.23657,1.23492,1.23492,77400000.0
2005-01-07 03:24:00,1.23543,1.23625,1.23505,1.23625,77100000.0
2005-01-07 03:25:00,1.23684,1.23684,1.23642,1.23642,50200000.0
2005-01-07 03:26:00,1.23663,1.23663,1.23642,1.23649,103199997.0
2005-01-07 03:27:00,1.23642,1.23643,1.23637,1.23637,12700000.0
2005-01-07 03:28:00,1.23662,1.23689,1.2364,1.2364,91300000.0
2005-01-07 03:29:00,1.23674,1.23674,1.23639,1.23647,118400000.0
2005-01-07 03:30:00,1.23673,1.23673,1.2363,1.2363,59499999.0
2005-01-07 03:31:00,1.23615,1.23629,1.23594,1.23623,67300000.0
2005-01-07 03:32:00,1.2358,1.23612,1.2358,1.23606,162000002.0
2005-01-07 03:33:00,1.236,1.23612,1.236,1.23612,71500001.0
2005-01-07 03:34:00,1.23614,1.23614,1.23584,1.23586,90500000.0
2005-01-07 03:35:00,1.23597,1.23597,1.23537,1.23537,36100000.0
2005-01-07 03:36:00,1.2357,1.23575,1.23538,1.23561,87400000.0
2005-01-07 03:37:00,1.2357,1.23598,1.23568,1.2359,187900000.0
2005-01-07 03:38:00,1.23582,1.236,1.23577,1.23593,106800003.0
2005-01-07 03:39:00,1.23619,1.23622,1.23594,1.23594,136300000.0
2005-01-07 03:40:00,1.23585,1.23604,1.23585,1.23604,37700000.0
2005-01-07 03:41:00,1.23595,1.23643,1.23586,1.23643,58100000.0
2005-01-07 03:42:00,1.23605,1.2361,1.23605,1.2361,47900002.0
2005-01-07 03:43:00,1.23593,1.23616,1.23587,1.23598,169200001.0
2005-01-07 03:44:00,1.23615,1.23615,1.23598,1.23598,4900000.0
2005-01-07 03:45:00,1.23592,1.23607,1.23592,1.23603,42700000.0
2005-01-07 03:46:00,1.2361,1.23613,1.2361,1.23613,30400000.0
2005-01-07 03:47:00,1.2361,1.2361,1.23583,1.2359,49700001.0
2005-01-07 03:48:00,1.2359,1.2359,1.23577,1.23584,92299999.0
2005-01-07 03:49:00,1.23581,1.23581,1.23522,1.23522,118499999.0
2005-01-07 03:50:00,1.23526,1.23544,1.23526,1.23544,6200000.0
2005-01-07 03:51:00,1.23543,1.23554,1.23525,1.23525,136900004.0
2005-01-07 03:52:00,1.2354,1.23552,1.23506,1.23506,45500001.0
2005-01-07 03:53:00,1.23523,1.23554,1.23523,1.23548,127099998.0
2005-01-07 03:54:00,1.23551,1.23561,1.23534,1.23561,99000000.0
2005-01-07 03:55:00,1.23545,1.23545,1.23535,1.23535,60700001.0
2005-01-07 03:56:00,1.23528,1.23561,1.23528,1.23539,82100000.0
2005-01-07 03:57:00,1.23544,1.23559,1.23544,1.23559,47099999.0
2005-01-07 03:58:00,1.23563,1.23563,1.2354,1.23562,46700000.0
2005-01-07 03:59:00,1.23565,1.23565,1.23565,1.23565,8800000.0
2005-01-07 04:00:00,1.23562,1.23578,1.23542,1.23544,127800000.0
2005-01-07 04:01:00,1.23552,1.23565,1.23552,1.23565,63200002.0
2005-01-07 04:02:00,1.23589,1.2359,1.23565,1.23588,94500000.0
2005-01-07 04:03:00,1.23594,1.23594,1.23574,1.23585,108999998.0
2005-01-07 04:04:00,1.23576,1.2361,1.23562,1.23594,58399999.0
2005-01-07 04:05:00,1.2362,1.2362,1.2362,1.2362,21000000.0
2005-01-07 04:06:00,1.23615,1.23625,1.23599,1.23603,89900001.0
2005-01-07 04:07:00,1.23628,1.23628,1.23616,1.2362,134899999.0
2005-01-07 04:08:00,1.23619,1.23637,1.23617,1.23617,44900001.0
2005-01-07 04:09:00,1.2362,1.23653,1.23594,1.23653,27700000.0
2005-01-07 04:10:00,1.23616,1.23644,1.23616,1.23638,161600003.0
2005-01-07 04:11:00,1.23623,1.23632,1.23623,1.23632,21700000.0
2005-01-07 04:12:00,1.23643,1.23651,1.23627,1.23627,162800002.0
2005-01-07 04:13:00,1.23644,1.23646,1.23637,1.23646,60900001.0
2005-01-07 04:14:00,1.23623,1.23641,1.23623,1.2364,54999999.0
2005-01-07 04:15:00,1.23647,1.23647,1.23622,1.23622,41600001.0
2005-01-07 04:16:00,1.23634,1.23636,1.23619,1.23636,62799999.0
2005-01-07 04:17:00,1.23624,1.2363,1.23614,1.23625,43199999.0
2005-01-07 04:18:00,1.23622,1.23622,1.23607,1.23618,92900001.0
2005-01-07 04:19:00,1.23615,1.23625,1.236,1.236,48900001.0
2005-01-07 04:20:00,1.23625,1.23625,1.2362,1.2362,20700000.0
2005-01-07 04:21:00,1.23613,1.23613,1.23597,1.23607,86099998.0
2005-01-07 04:22:00,1.23615,1.23625,1.23612,1.23622,136900002.0
2005-01-07 04:23:00,1.2362,1.2362,1.23615,1.23615,58900001.0
2005-01-07 04:24:00,1.23607,1.23619,1.23607,1.23612,102400000.0
2005-01-07 04:25:00,1.23583,1.23583,1.23527,1.23565,76000001.0
2005-01-07 04:26:00,1.2361,1.2362,1.2361,1.2362,34300000.0
2005-01-07 04:27:00,1.2361,1.23618,1.2361,1.23618,24100001.0
2005-01-07 04:28:00,1.23612,1.23612,1.23597,1.23597,35200000.0
2005-01-07 04:29:00,1.23613,1.2363,1.23605,1.23605,84899999.0
2005-01-07 04:30:00,1.23605,1.23626,1.23605,1.23626,56700000.0
2005-01-07 04:31:00,1.23621,1.23637,1.23614,1.23614,86299998.0
2005-01-07 04:32:00,1.23609,1.2363,1.23609,1.23617,57199998.0
2005-01-07 04:33:00,1.23611,1.23629,1.23611,1.23624,113600001.0
2005-01-07 04:34:00,1.23632,1.23639,1.23606,1.23606,132000001.0
2005-01-07 04:35:00,1.2362,1.23627,1.23608,1.23613,67600000.0
2005-01-07 04:36:00,1.23598,1.2362,1.23598,1.2362,113800000.0
2005-01-07 04:37:00,1.2362,1.23622,1.2362,1.23622,48600000.0
2005-01-07 04:38:00,1.2362,1.23625,1.23617,1.2362,100499999.0
2005-01-07 04:39:00,1.2362,1.23624,1.23599,1.23599,88500000.0
2005-01-07 04:40:00,1.2361,1.23637,1.2361,1.23628,97299999.0
2005-01-07 04:41:00,1.23623,1.23623,1.23609,1.2361,113600002.0
2005-01-07 04:42:00,1.23615,1.23636,1.23605,1.23622,186300002.0
2005-01-07 04:43:00,1.23621,1.23653,1.23621,1.23648,105900003.0
2005-01-07 04:44:00,1.2365,1.2365,1.2365,1.2365,21500001.0
2005-01-07 04:45:00,1.23633,1.23648,1.23593,1.23617,72100000.0
2005-01-07 04:46:00,1.2365,1.23652,1.23645,1.2365,83200001.0
2005-01-07 04:47:00,1.23645,1.23655,1.23645,1.23647,94000000.0
2005-01-07 04:48:00,1.23633,1.23663,1.23624,1.23663,64800001.0
2005-01-07 04:49:00,1.2365,1.2365,1.23642,1.23645,112300000.0
2005-01-07 04:50:00,1.23645,1.23655,1.23645,1.23645,61199999.0
2005-01-07 04:51:00,1.2366,1.2366,1.23633,1.23633,133600002.0
2005-01-07 04:52:00,1.23634,1.23652,1.23632,1.23652,24300000.0
2005-01-07 04:53:00,1.23652,1.23653,1.23635,1.23635,56300001.0
2005-01-07 04:54:00,1.23635,1.23648,1.23635,1.23648,122100001.0
2005-01-07 04:55:00,1.23642,1.23649,1.23627,1.23627,50500000.0
2005-01-07 04:56:00,1.23617,1.2364,1.23617,1.23638,86399999.0
2005-01-07 04:57:00,1.23645,1.23645,1.23635,1.2364,77499998.0
2005-01-07 04:58:00,1.2364,1.2364,1.2364,1.2364,8000000.0
2005-01-07 04:59:00,1.23637,1.2364,1.23632,1.23637,167499997.0
2005-01-07 05:00:00,1.23669,1.23669,1.23622,1.23631,52300000.0
2005-01-07 05:01:00,1.2364,1.2364,1.23635,1.2364,75699998.0
2005-01-07 05:02:00,1.2364,1.23648,1.23625,1.23625,68900001.0
2005-01-07 05:03:00,1.23627,1.23642,1.23617,1.23617,62000000.0
2005-01-07 05:04:00,1.23635,1.23645,1.23635,1.2364,23900000.0
2005-01-07 05:05:00,1.2364,1.2364,1.2364,1.2364,7200000.0
2005-01-07 05:06:00,1.23618,1.23633,1.23618,1.23633,54600000.0
2005-01-07 05:07:00,1.23648,1.23665,1.23633,1.23665,158900003.0
2005-01-07 05:08:00,1.2364,1.2364,1.2364,1.2364,18299999.0
2005-01-07 05:09:00,1.23637,1.23637,1.23607,1.23607,123500001.0
2005-01-07 05:10:00,1.23608,1.23629,1.23608,1.23613,81400000.0
2005-01-07 05:11:00,1.23616,1.23636,1.2361,1.2361,72200001.0
2005-01-07 05:12:00,1.23636,1.23636,1.23614,1.23635,103100000.0
2005-01-07 05:13:00,1.23643,1.23656,1.23629,1.23641,129900000.0
2005-01-07 05:14:00,1.23642,1.23642,1.23635,1.2364,56700000.0
2005-01-07 05:15:00,1.23613,1.23651,1.23613,1.23651,149000000.0
2005-01-07 05:16:00,1.23645,1.23647,1.23635,1.23635,111700003.0
2005-01-07 05:17:00,1.23642,1.23642,1.23621,1.23621,149700003.0
2005-01-07 05:18:00,1.23647,1.2366,1.23647,1.23657,50000000.0
2005-01-07 05:19:00,1.23634,1.23636,1.23616,1.23636,98100000.0
2005-01-07 05:20:00,1.23635,1.23635,1.23612,1.23612,92000000.0
2005-01-07 05:21:00,1.23621,1.23629,1.23621,1.23629,56800001.0
2005-01-07 05:22:00,1.2364,1.2364,1.23635,1.2364,5600000.0
2005-01-07 05:23:00,1.23638,1.23645,1.23635,1.23638,141799998.0
2005-01-07 05:24:00,1.23634,1.23634,1.23616,1.23616,41599999.0
2005-01-07 05:25:00,1.23615,1.23625,1.23615,1.23625,93100000.0
2005-01-07 05:26:00,1.2363,1.23635,1.23625,1.23625,29699999.0
2005-01-07 05:27:00,1.23653,1.23653,1.23617,1.23621,101100000.0
2005-01-07 05:28:00,1.2363,1.2363,1.2363,1.2363,28799999.0
2005-01-07 05:29:00,1.23635,1.23635,1.23618,1.23625,87600000.0
2005-01-07 05:30:00,1.23622,1.2363,1.23622,1.23625,163799999.0
2005-01-07 05:31:00,1.23631,1.23637,1.23616,1.23616,83399997.0
2005-01-07 05:32:00,1.23635,1.23655,1.23635,1.23644,121000001.0
2005-01-07 05:33:00,1.2364,1.2364,1.2364,1.2364,2200000.0
2005-01-07 05:34:00,1.23593,1.23593,1.2352,1.23558,139100004.0
2005-01-07 05:35:00,1.23606,1.23606,1.23602,1.23602,11100000.0
2005-01-07 05:36:00,1.23602,1.23614,1.23602,1.23614,89300002.0
2005-01-07 05:37:00,1.23636,1.23636,1.23624,1.23632,25000000.0
2005-01-07 05:38:00,1.2361,1.23615,1.236,1.236,61100002.0
2005-01-07 05:39:00,1.23595,1.2363,1.23595,1.23602,131100000.0
2005-01-07 05:40:00,1.23598,1.23598,1.23575,1.23589,93499999.0
2005-01-07 05:41:00,1.23589,1.23598,1.23581,1.23595,32700001.0
2005-01-07 05:42:00,1.23597,1.23601,1.23597,1.23598,7600000.0
2005-01-07 05:43:00,1.23592,1.23608,1.23592,1.23608,4000000.0
2005-01-07 05:44:00,1.23587,1.23588,1.23575,1.23588,48000000.0
2005-01-07 05:45:00,1.23569,1.23573,1.23531,1.23573,101400001.0
2005-01-07 05:46:00,1.23565,1.23586,1.23556,1.23586,111999999.0
2005-01-07 05:47:00,1.23563,1.23563,1.23529,1.23546,89900000.0
2005-01-07 05:48:00,1.23554,1.23571,1.23554,1.23559,116600000.0
2005-01-07 05:49:00,1.23555,1.2356,1.2353,1.2353,119999999.0
2005-01-07 05:50:00,1.23537,1.23567,1.23537,1.23567,114400002.0
2005-01-07 05:51:00,1.2356,1.23575,1.2356,1.23565,122000001.0
2005-01-07 05:52:00,1.23575,1.23575,1.23562,1.23562,172500001.0
2005-01-07 05:53:00,1.2357,1.23602,1.23565,1.23602,123600001.0
2005-01-07 05:54:00,1.23568,1.23585,1.2356,1.23585,135300002.0
2005-01-07 05:55:00,1.23617,1.23625,1.23582,1.23582,93300001.0
2005-01-07 05:56:00,1.23581,1.23595,1.23574,1.23592,112000002.0
2005-01-07 05:57:00,1.23589,1.23598,1.23582,1.23598,85900001.0
2005-01-07 05:58:00,1.23594,1.23594,1.23578,1.23584,43800000.0
2005-01-07 05:59:00,1.23595,1.23603,1.23581,1.23596,97599999.0
2005-01-07 06:00:00,1.23588,1.23588,1.23585,1.23588,24800000.0
2005-01-07 06:01:00,1.23586,1.23593,1.23571,1.2359,49190000.0
2005-01-07 06:02:00,1.23614,1.23626,1.23609,1.23611,114800000.0
2005-01-07 06:03:00,1.23595,1.23602,1.23595,1.236,93699997.0
2005-01-07 06:04:00,1.23591,1.23591,1.23578,1.23581,77599998.0
2005-01-07 06:05:00,1.2359,1.2359,1.23574,1.2358,39100000.0
2005-01-07 06:06:00,1.2359,1.2359,1.23585,1.23585,82800000.0
2005-01-07 06:07:00,1.23588,1.23611,1.23588,1.23609,50700000.0
2005-01-07 06:08:00,1.2359,1.23595,1.23588,1.23592,70190000.0
2005-01-07 06:09:00,1.2359,1.2359,1.23585,1.23585,11400000.0
2005-01-07 06:10:00,1.23601,1.23601,1.23587,1.23601,100600001.0
2005-01-07 06:11:00,1.2359,1.23595,1.23585,1.23588,77899999.0
2005-01-07 06:12:00,1.23585,1.23585,1.23577,1.23577,89100001.0
2005-01-07 06:13:00,1.2357,1.23602,1.2357,1.23579,105200000.0
2005-01-07 06:14:00,1.23588,1.23588,1.23577,1.23582,88899998.0
2005-01-07 06:15:00,1.2358,1.23585,1.23572,1.23585,106600001.0
2005-01-07 06:16:00,1.23578,1.2358,1.2357,1.23575,138600000.0
2005-01-07 06:17:00,1.2357,1.23575,1.23565,1.2357,57400000.0
2005-01-07 06:18:00,1.23572,1.23577,1.23565,1.2357,54900000.0
2005-01-07 06:19:00,1.2357,1.2357,1.23543,1.23543,87399999.0
2005-01-07 06:20:00,1.23527,1.23527,1.23479,1.23479,32800000.0
2005-01-07 06:21:00,1.23478,1.23498,1.23478,1.23479,108899998.0
2005-01-07 06:22:00,1.23488,1.23506,1.23486,1.23486,39200000.0
2005-01-07 06:23:00,1.23479,1.23517,1.23479,1.23517,114300000.0
2005-01-07 06:24:00,1.23508,1.23515,1.23491,1.23508,112899998.0
2005-01-07 06:25:00,1.23503,1.2351,1.23503,1.23509,16700000.0
2005-01-07 06:26:00,1.23509,1.23522,1.23494,1.23521,31400000.0
2005-01-07 06:27:00,1.23538,1.23538,1.2353,1.2353,69600000.0
2005-01-07 06:28:00,1.23553,1.23553,1.23527,1.23529,82700000.0
2005-01-07 06:29:00,1.23528,1.23538,1.23528,1.23538,136399999.0
2005-01-07 06:30:00,1.23537,1.23547,1.23534,1.23534,74400000.0
2005-01-07 06:31:00,1.23535,1.23535,1.23474,1.23474,115200000.0
2005-01-07 06:32:00,1.2348,1.23501,1.2348,1.23496,121399998.0
2005-01-07 06:33:00,1.23495,1.23495,1.23468,1.23479,84100000.0
2005-01-07 06:34:00,1.23516,1.23518,1.23512,1.23518,13300000.0
2005-01-07 06:35:00,1.23476,1.23505,1.23476,1.23495,146299996.0
2005-01-07 06:36:00,1.23493,1.23493,1.23493,1.23493,14300000.0
2005-01-07 06:37:00,1.235,1.23502,1.23495,1.235,132599999.0
2005-01-07 06:38:00,1.23548,1.23548,1.23501,1.23501,74100001.0
2005-01-07 06:39:00,1.23495,1.23495,1.23483,1.23483,48099999.0
2005-01-07 06:40:00,1.2349,1.23494,1.23484,1.23486,60800000.0
2005-01-07 06:41:00,1.23483,1.23485,1.23478,1.23482,126400002.0
2005-01-07 06:42:00,1.23482,1.2349,1.23474,1.23474,98000000.0
2005-01-07 06:43:00,1.23468,1.23468,1.23427,1.23427,109999999.0
2005-01-07 06:44:00,1.23447,1.23467,1.23432,1.23434,80700000.0
2005-01-07 06:45:00,1.23452,1.23462,1.23441,1.23441,36800000.0
2005-01-07 06:46:00,1.2346,1.23471,1.23434,1.23471,80900000.0
2005-01-07 06:47:00,1.23435,1.23458,1.23435,1.23442,67099999.0
2005-01-07 06:48:00,1.23445,1.23454,1.23442,1.23446,92899998.0
2005-01-07 06:49:00,1.23444,1.23452,1.23437,1.23442,134999999.0
2005-01-07 06:50:00,1.2345,1.23452,1.23445,1.2345,86200000.0
2005-01-07 06:51:00,1.23445,1.23445,1.23416,1.23441,27100001.0
2005-01-07 06:52:00,1.23443,1.23458,1.2344,1.2344,147199996.0
2005-01-07 06:53:00,1.2346,1.23464,1.23451,1.23464,174000002.0
2005-01-07 06:54:00,1.23443,1.23447,1.23443,1.23447,4800000.0
2005-01-07 06:55:00,1.23441,1.23465,1.23441,1.23465,48800000.0
2005-01-07 06:56:00,1.2345,1.23455,1.2345,1.2345,125500001.0
2005-01-07 06:57:00,1.2345,1.2345,1.23445,1.23445,48299999.0
2005-01-07 06:58:00,1.23443,1.23443,1.23437,1.23437,7200000.0
2005-01-07 06:59:00,1.2342,1.23437,1.2342,1.23422,98399999.0
2005-01-07 07:00:00,1.23423,1.23444,1.23423,1.23442,54499999.0
2005-01-07 07:01:00,1.23422,1.23429,1.23418,1.23422,86100001.0
2005-01-07 07:02:00,1.2343,1.2343,1.23422,1.23422,19099999.0
2005-01-07 07:03:00,1.23435,1.23435,1.23425,1.2343,49600001.0
2005-01-07 07:04:00,1.23425,1.2343,1.2342,1.2343,70599999.0
2005-01-07 07:05:00,1.23422,1.2343,1.23422,1.2343,40400000.0
2005-01-07 07:06:00,1.23443,1.2345,1.23412,1.2345,81100002.0
2005-01-07 07:07:00,1.2343,1.23432,1.23425,1.23425,76800002.0
2005-01-07 07:08:00,1.23422,1.23422,1.23418,1.23418,15100000.0
2005-01-07 07:09:00,1.23419,1.23433,1.23419,1.2342,55400000.0
2005-01-07 07:10:00,1.23423,1.2343,1.23423,1.2343,44100002.0
2005-01-07 07:11:00,1.2343,1.2343,1.2343,1.2343,8800000.0
2005-01-07 07:12:00,1.23427,1.23446,1.23427,1.23443,95300002.0
2005-01-07 07:13:00,1.2343,1.23435,1.23422,1.2343,90700000.0
2005-01-07 07:14:00,1.23424,1.23426,1.23418,1.23419,119800001.0
2005-01-07 07:15:00,1.23422,1.23435,1.23422,1.23432,70299998.0
2005-01-07 07:16:00,1.23439,1.23443,1.23427,1.23434,106800002.0
2005-01-07 07:17:00,1.23437,1.23437,1.23424,1.23432,116100000.0
2005-01-07 07:18:00,1.23435,1.23437,1.23428,1.23432,121300003.0
2005-01-07 07:19:00,1.23437,1.23466,1.23437,1.23448,85599999.0
2005-01-07 07:20:00,1.23491,1.23493,1.23485,1.2349,57499999.0
2005-01-07 07:21:00,1.23441,1.23475,1.23441,1.23475,157199997.0
2005-01-07 07:22:00,1.2348,1.23509,1.2348,1.23509,75000000.0
2005-01-07 07:23:00,1.23468,1.23468,1.23462,1.23462,4000000.0
2005-01-07 07:24:00,1.23446,1.23475,1.23441,1.23441,120200001.0
2005-01-07 07:25:00,1.23445,1.23466,1.2344,1.2344,135200002.0
2005-01-07 07:26:00,1.23463,1.23463,1.23442,1.23442,43400001.0
2005-01-07 07:27:00,1.2345,1.23471,1.2345,1.23465,92600001.0
2005-01-07 07:28:00,1.23467,1.23477,1.23454,1.23454,137500000.0
2005-01-07 07:29:00,1.23448,1.23478,1.23442,1.23459,78100001.0
2005-01-07 07:30:00,1.23465,1.23465,1.23445,1.23445,39800000.0
2005-01-07 07:31:00,1.23418,1.2342,1.23408,1.23412,112400002.0
2005-01-07 07:32:00,1.23419,1.23419,1.23416,1.23416,46300000.0
2005-01-07 07:33:00,1.23418,1.23418,1.23409,1.23418,90400000.0
2005-01-07 07:34:00,1.2341,1.2341,1.23394,1.2341,125200000.0
2005-01-07 07:35:00,1.23415,1.23417,1.23411,1.23417,121700000.0
2005-01-07 07:36:00,1.23422,1.2344,1.23411,1.2344,54100000.0
2005-01-07 07:37:00,1.23444,1.23444,1.2341,1.23418,112199998.0
2005-01-07 07:38:00,1.23435,1.23435,1.23409,1.23428,124600000.0
2005-01-07 07:39:00,1.23427,1.23433,1.23403,1.23403,45400000.0
2005-01-07 07:40:00,1.23405,1.2343,1.23405,1.23422,107899999.0
2005-01-07 07:41:00,1.23418,1.23422,1.23418,1.23422,22700000.0
2005-01-07 07:42:00,1.23444,1.23455,1.23429,1.23442,121500000.0
2005-01-07 07:43:00,1.23435,1.23435,1.23425,1.23425,19900000.0
2005-01-07 07:44:00,1.23429,1.23435,1.23421,1.23435,156200002.0
2005-01-07 07:45:00,1.23434,1.23445,1.23434,1.23438,84400000.0
2005-01-07 07:46:00,1.2343,1.23437,1.2343,1.23437,78600003.0
2005-01-07 07:47:00,1.2345,1.23462,1.23439,1.23439,37500001.0
2005-01-07 07:48:00,1.23436,1.23468,1.23436,1.2346,60299999.0
2005-01-07 07:49:00,1.23467,1.2347,1.23457,1.23461,106700000.0
2005-01-07 07:50:00,1.23456,1.23466,1.23456,1.23462,116099998.0
2005-01-07 07:51:00,1.2347,1.23472,1.23465,1.23465,147400000.0
2005-01-07 07:52:00,1.23497,1.23497,1.23467,1.23479,33500000.0
2005-01-07 07:53:00,1.2346,1.2346,1.23439,1.23439,33499999.0
2005-01-07 07:54:00,1.23433,1.23456,1.23429,1.23429,71900000.0
2005-01-07 07:55:00,1.23444,1.23453,1.23433,1.2344,116900003.0
2005-01-07 07:56:00,1.23469,1.23484,1.23438,1.23452,134399999.0
2005-01-07 07:57:00,1.23447,1.23461,1.23435,1.23461,50700000.0
2005-01-07 07:58:00,1.23458,1.23458,1.23412,1.23412,80800002.0
2005-01-07 07:59:00,1.2341,1.23434,1.2341,1.23411,138400000.0
2005-01-07 08:00:00,1.23415,1.23454,1.23415,1.23417,35100000.0
2005-01-07 08:01:00,1.23413,1.23437,1.23413,1.23437,7200000.0
2005-01-07 08:02:00,1.23433,1.23433,1.23414,1.23417,64100000.0
2005-01-07 08:03:00,1.23432,1.23461,1.23432,1.23438,49799999.0
2005-01-07 08:04:00,1.23475,1.23499,1.23471,1.23499,49700000.0
2005-01-07 08:05:00,1.23501,1.23505,1.23493,1.23493,110300000.0
2005-01-07 08:06:00,1.23503,1.23503,1.23494,1.23497,40200000.0
2005-01-07 08:07:00,1.23487,1.23493,1.23476,1.23476,160499997.0
2005-01-07 08:08:00,1.23477,1.2348,1.23473,1.23473,59600000.0
2005-01-07 08:09:00,1.23475,1.23475,1.23452,1.23452,72200000.0
2005-01-07 08:10:00,1.23464,1.23464,1.23411,1.23411,126300001.0
2005-01-07 08:11:00,1.23432,1.23458,1.23415,1.23451,68600000.0
2005-01-07 08:12:00,1.23444,1.23447,1.23425,1.23425,109299998.0
2005-01-07 08:13:00,1.23449,1.2346,1.23439,1.23439,78299997.0
2005-01-07 08:14:00,1.23419,1.23437,1.23417,1.23422,38100000.0
2005-01-07 08:15:00,1.23425,1.23435,1.23424,1.23433,76700000.0
2005-01-07 08:16:00,1.23449,1.23458,1.23449,1.23458,52600000.0
2005-01-07 08:17:00,1.2344,1.2344,1.23435,1.23437,65600002.0
2005-01-07 08:18:00,1.23435,1.23435,1.23435,1.23435,18500000.0
2005-01-07 08:19:00,1.23438,1.23438,1.23416,1.23421,81900001.0
2005-01-07 08:20:00,1.23421,1.23428,1.23421,1.23428,37600000.0
2005-01-07 08:21:00,1.23435,1.23435,1.23425,1.2343,78300001.0
2005-01-07 08:22:00,1.23432,1.23438,1.23432,1.23438,67600002.0
2005-01-07 08:23:00,1.2343,1.23435,1.23425,1.2343,152600003.0
2005-01-07 08:24:00,1.23427,1.2343,1.23425,1.2343,110200002.0
2005-01-07 08:25:00,1.2343,1.2343,1.23415,1.23422,75799999.0
2005-01-07 08:26:00,1.23424,1.23442,1.2342,1.2342,168300002.0
2005-01-07 08:27:00,1.23414,1.23444,1.23414,1.23426,166600003.0
2005-01-07 08:28:00,1.2343,1.23453,1.2343,1.23441,59599998.0
2005-01-07 08:29:00,1.23461,1.23461,1.23442,1.23442,173300001.0
2005-01-07 08:30:00,1.23435,1.23453,1.23423,1.2345,99900002.0
2005-01-07 08:31:00,1.2346,1.23465,1.23434,1.23452,71900000.0
2005-01-07 08:32:00,1.23479,1.23486,1.23455,1.23486,217400006.0
2005-01-07 08:33:00,1.23428,1.23456,1.23428,1.23455,114000001.0
2005-01-07 08:34:00,1.23455,1.23455,1.23436,1.2344,47800000.0
2005-01-07 08:35:00,1.23455,1.23455,1.23441,1.23451,74600000.0
2005-01-07 08:36:00,1.23445,1.23445,1.23433,1.23433,15400000.0
2005-01-07 08:37:00,1.23437,1.23443,1.23437,1.23443,3500000.0
2005-01-07 08:38:00,1.23438,1.23438,1.23412,1.23424,48900000.0
2005-01-07 08:39:00,1.23438,1.23461,1.23429,1.23429,113900001.0
2005-01-07 08:40:00,1.23416,1.23416,1.23411,1.23411,44600001.0
2005-01-07 08:41:00,1.23405,1.23419,1.23405,1.23408,85399998.0
2005-01-07 08:42:00,1.2342,1.23438,1.2341,1.23438,143299998.0
2005-01-07 08:43:00,1.23457,1.23457,1.23413,1.23413,43900000.0
2005-01-07 08:44:00,1.23442,1.23442,1.23423,1.23423,57500000.0
2005-01-07 08:45:00,1.23423,1.23437,1.23423,1.23437,40500000.0
2005-01-07 08:46:00,1.23429,1.23429,1.23423,1.23423,9600000.0
2005-01-07 08:47:00,1.23419,1.23419,1.23404,1.23404,53400000.0
2005-01-07 08:48:00,1.23407,1.23408,1.23407,1.23408,29600001.0
2005-01-07 08:49:00,1.2342,1.23425,1.2342,1.23425,11600000.0
2005-01-07 08:50:00,1.2344,1.2344,1.23417,1.23425,89999999.0
2005-01-07 08:51:00,1.23415,1.23434,1.23405,1.23431,98400002.0
2005-01-07 08:52:00,1.23446,1.23446,1.23427,1.23427,70700001.0
2005-01-07 08:53:00,1.23431,1.23431,1.23413,1.23426,43400000.0
2005-01-07 08:54:00,1.23418,1.23424,1.23411,1.23424,60900000.0
2005-01-07 08:55:00,1.23425,1.2343,1.23408,1.2343,53800001.0
2005-01-07 08:56:00,1.23416,1.23434,1.23413,1.23434,120799999.0
2005-01-07 08:57:00,1.2343,1.23435,1.23422,1.23422,61800001.0
2005-01-07 08:58:00,1.23428,1.23433,1.23417,1.23422,96000000.0
2005-01-07 08:59:00,1.23427,1.23429,1.23421,1.23421,57399999.0
2005-01-07 09:00:00,1.23425,1.23432,1.2342,1.2342,32900000.0
2005-01-07 09:01:00,1.2342,1.23424,1.23402,1.23403,160800003.0
2005-01-07 09:02:00,1.23404,1.23421,1.23404,1.23418,40600000.0
2005-01-07 09:03:00,1.23426,1.23426,1.23402,1.23402,91499999.0
2005-01-07 09:04:00,1.23415,1.23415,1.23405,1.23405,53400001.0
2005-01-07 09:05:00,1.23406,1.23412,1.23399,1.23399,53000000.0
2005-01-07 09:06:00,1.23393,1.23408,1.23393,1.23405,57399999.0
2005-01-07 09:07:00,1.23414,1.23415,1.23408,1.23408,44500000.0
2005-01-07 09:08:00,1.23427,1.23429,1.23406,1.23409,124500002.0
2005-01-07 09:09:00,1.234,1.23418,1.234,1.23413,52600001.0
2005-01-07 09:10:00,1.23428,1.23428,1.2342,1.2342,94100002.0
2005-01-07 09:11:00,1.2341,1.23413,1.23393,1.23393,178400003.0
2005-01-07 09:12:00,1.23402,1.23408,1.2339,1.23392,47800000.0
2005-01-07 09:13:00,1.23403,1.23409,1.23402,1.23409,51200000.0
2005-01-07 09:14:00,1.23411,1.23411,1.23404,1.23404,24300000.0
2005-01-07 09:15:00,1.23408,1.23421,1.23403,1.23403,123499999.0
2005-01-07 09:16:00,1.23433,1.23433,1.23411,1.23418,119500000.0
2005-01-07 09:17:00,1.23424,1.23428,1.23388,1.23402,128199999.0
2005-01-07 09:18:00,1.23413,1.23415,1.23413,1.23415,10100000.0
2005-01-07 09:19:00,1.23417,1.23428,1.23417,1.23417,35200001.0
2005-01-07 09:20:00,1.23428,1.23428,1.23409,1.23413,28800000.0
2005-01-07 09:21:00,1.23428,1.23434,1.23423,1.2343,50900000.0
2005-01-07 09:22:00,1.23451,1.23481,1.23451,1.23462,53000000.0
2005-01-07 09:23:00,1.23465,1.23487,1.23465,1.23474,30900000.0
2005-01-07 09:24:00,1.23474,1.23474,1.23417,1.23417,143999999.0
2005-01-07 09:25:00,1.23415,1.2343,1.23415,1.23415,95300002.0
2005-01-07 09:26:00,1.23413,1.2343,1.23411,1.23422,127599996.0
2005-01-07 09:27:00,1.23432,1.23439,1.23425,1.23425,56700000.0
2005-01-07 09:28:00,1.23427,1.23428,1.23422,1.23428,133300001.0
2005-01-07 09:29:00,1.23416,1.23418,1.23416,1.23418,39699998.0
2005-01-07 09:30:00,1.23427,1.2344,1.23427,1.23434,57199999.0
2005-01-07 09:31:00,1.23467,1.23467,1.23434,1.23434,130100001.0
2005-01-07 09:32:00,1.2343,1.23438,1.23404,1.23404,88800001.0
2005-01-07 09:33:00,1.23424,1.23437,1.23424,1.2343,69399999.0
2005-01-07 09:34:00,1.23429,1.23433,1.23424,1.23424,72000000.0
2005-01-07 09:35:00,1.23422,1.2344,1.23422,1.23425,87700002.0
2005-01-07 09:36:00,1.23431,1.23434,1.23421,1.23421,80300002.0
2005-01-07 09:37:00,1.23445,1.23445,1.23417,1.23417,129300001.0
2005-01-07 09:38:00,1.23442,1.23442,1.23406,1.23406,116700002.0
2005-01-07 09:39:00,1.23416,1.23416,1.23405,1.23405,88499999.0
2005-01-07 09:40:00,1.2341,1.23435,1.2341,1.23428,57300000.0
2005-01-07 09:41:00,1.23421,1.23425,1.23415,1.23415,139099997.0
2005-01-07 09:42:00,1.23417,1.23428,1.23417,1.23425,73700000.0
2005-01-07 09:43:00,1.23412,1.23439,1.23412,1.23415,180500001.0
2005-01-07 09:44:00,1.23405,1.23415,1.23405,1.2341,34100000.0
2005-01-07 09:45:00,1.23412,1.23412,1.23386,1.23386,91000000.0
2005-01-07 09:46:00,1.23385,1.23401,1.23382,1.23382,121300004.0
2005-01-07 09:47:00,1.23383,1.23403,1.23375,1.23375,74899998.0
2005-01-07 09:48:00,1.23383,1.23383,1.23375,1.23375,9100000.0
2005-01-07 09:49:00,1.23377,1.23396,1.23377,1.23391,63499999.0
2005-01-07 09:50:00,1.23371,1.23374,1.23371,1.23374,42199999.0
2005-01-07 09:51:00,1.23399,1.23399,1.23387,1.23391,66199998.0
2005-01-07 09:52:00,1.23372,1.23382,1.23372,1.23378,111100003.0
2005-01-07 09:53:00,1.23382,1.23384,1.23378,1.23384,64899999.0
2005-01-07 09:54:00,1.23388,1.23401,1.23388,1.23389,102600001.0
2005-01-07 09:55:00,1.2339,1.23395,1.23385,1.23395,90300000.0
2005-01-07 09:56:00,1.23395,1.23403,1.23395,1.23396,30200000.0
2005-01-07 09:57:00,1.2339,1.23395,1.23382,1.23385,181100003.0
2005-01-07 09:58:00,1.23392,1.23396,1.23387,1.2339,68300000.0
2005-01-07 09:59:00,1.23397,1.23397,1.23386,1.23386,74999999.0
2005-01-07 10:00:00,1.23375,1.2338,1.2337,1.23373,49400000.0
2005-01-07 10:01:00,1.23371,1.2338,1.23371,1.23378,122899999.0
2005-01-07 10:02:00,1.23377,1.23422,1.23377,1.23393,152499999.0
2005-01-07 10:03:00,1.23399,1.23399,1.23374,1.23374,73599999.0
2005-01-07 10:04:00,1.23388,1.23394,1.2337,1.2337,54400000.0
2005-01-07 10:05:00,1.23395,1.23395,1.23368,1.23368,57000000.0
2005-01-07 10:06:00,1.23382,1.23393,1.23381,1.23393,49400000.0
2005-01-07 10:07:00,1.23377,1.2339,1.23366,1.23374,54900000.0
2005-01-07 10:08:00,1.23377,1.23391,1.23376,1.23376,194100000.0
2005-01-07 10:09:00,1.23375,1.23386,1.23375,1.23376,20000000.0
2005-01-07 10:10:00,1.23365,1.2337,1.23365,1.23368,77600000.0
2005-01-07 10:11:00,1.23377,1.23393,1.23377,1.2338,76000002.0
2005-01-07 10:12:00,1.23377,1.23393,1.23377,1.23385,174600002.0
2005-01-07 10:13:00,1.23383,1.23393,1.23375,1.23375,162700001.0
2005-01-07 10:14:00,1.23397,1.23416,1.23396,1.2341,62899999.0
2005-01-07 10:15:00,1.23445,1.23445,1.23374,1.23385,161400000.0
2005-01-07 10:16:00,1.23392,1.23403,1.23373,1.23373,118300000.0
2005-01-07 10:17:00,1.23383,1.23388,1.23381,1.23383,127100000.0
2005-01-07 10:18:00,1.23339,1.23413,1.23339,1.23363,131300000.0
2005-01-07 10:19:00,1.23397,1.23427,1.23397,1.23411,96399997.0
2005-01-07 10:20:00,1.23431,1.23443,1.2342,1.2342,54899999.0
2005-01-07 10:21:00,1.23402,1.2341,1.23385,1.2341,29300000.0
2005-01-07 10:22:00,1.23407,1.23434,1.23407,1.23434,147899998.0
2005-01-07 10:23:00,1.23436,1.23436,1.2342,1.2342,49500000.0
2005-01-07 10:24:00,1.23429,1.23429,1.23398,1.23408,152300002.0
2005-01-07 10:25:00,1.23371,1.23418,1.23359,1.23418,154199999.0
2005-01-07 10:26:00,1.23413,1.23414,1.23406,1.23406,60000000.0
2005-01-07 10:27:00,1.2341,1.23412,1.23394,1.23394,119699999.0
2005-01-07 10:28:00,1.2339,1.23403,1.23382,1.23386,129300000.0
2005-01-07 10:29:00,1.23375,1.23385,1.23373,1.23378,86199999.0
2005-01-07 10:30:00,1.23381,1.23395,1.23379,1.23379,68900002.0
2005-01-07 10:31:00,1.23386,1.2341,1.23386,1.23395,114700001.0
2005-01-07 10:32:00,1.23415,1.23415,1.23401,1.23405,16700000.0
2005-01-07 10:33:00,1.234,1.234,1.234,1.234,98399999.0
2005-01-07 10:34:00,1.23403,1.23416,1.23396,1.23402,206500003.0
2005-01-07 10:35:00,1.23393,1.23417,1.23393,1.23402,123799999.0
2005-01-07 10:36:00,1.23405,1.23405,1.23392,1.234,115999999.0
2005-01-07 10:37:00,1.23395,1.23405,1.23395,1.23405,89200000.0
2005-01-07 10:38:00,1.23414,1.23435,1.23384,1.23397,186500003.0
2005-01-07 10:39:00,1.234,1.23408,1.234,1.234,45799999.0
2005-01-07 10:40:00,1.23394,1.23415,1.23381,1.23381,78599999.0
2005-01-07 10:41:00,1.23368,1.23375,1.23365,1.23365,12900000.0
2005-01-07 10:42:00,1.2337,1.23381,1.23349,1.23349,52000000.0
2005-01-07 10:43:00,1.23359,1.23359,1.23325,1.23325,98299999.0
2005-01-07 10:44:00,1.23295,1.23319,1.23276,1.233,34599999.0
2005-01-07 10:45:00,1.23284,1.23284,1.23257,1.23257,90699997.0
2005-01-07 10:46:00,1.23271,1.23321,1.23271,1.23278,88399998.0
2005-01-07 10:47:00,1.23285,1.23301,1.23285,1.23292,86100003.0
2005-01-07 10:48:00,1.2329,1.23302,1.23288,1.23291,167499998.0
2005-01-07 10:49:00,1.23303,1.23315,1.23275,1.23275,114699999.0
2005-01-07 10:50:00,1.23285,1.23285,1.23271,1.23285,123799999.0
2005-01-07 10:51:00,1.23293,1.23304,1.23281,1.23295,101599998.0
2005-01-07 10:52:00,1.23275,1.23289,1.2326,1.23278,82100001.0
2005-01-07 10:53:00,1.2329,1.2329,1.23285,1.23285,130500000.0
2005-01-07 10:54:00,1.2329,1.23295,1.23285,1.23295,43700000.0
2005-01-07 10:55:00,1.2329,1.23355,1.2329,1.23304,85700001.0
2005-01-07 10:56:00,1.23285,1.23295,1.23285,1.2329,75800001.0
2005-01-07 10:57:00,1.23282,1.2329,1.23252,1.23252,96099998.0
2005-01-07 10:58:00,1.23263,1.23293,1.23251,1.2329,120800002.0
2005-01-07 10:59:00,1.23274,1.2329,1.23274,1.23277,154599999.0
2005-01-07 11:00:00,1.23271,1.23283,1.23263,1.23263,109800002.0
2005-01-07 11:01:00,1.23263,1.23263,1.23237,1.23237,35600000.0
2005-01-07 11:02:00,1.23235,1.23242,1.23235,1.2324,67000000.0
2005-01-07 11:03:00,1.23257,1.23257,1.2324,1.23256,148100002.0
2005-01-07 11:04:00,1.23257,1.2326,1.23241,1.23243,51000001.0
2005-01-07 11:05:00,1.2325,1.23253,1.23229,1.23229,96000002.0
2005-01-07 11:06:00,1.23222,1.23224,1.23196,1.23196,97699998.0
2005-01-07 11:07:00,1.23185,1.23185,1.23167,1.23167,49300001.0
2005-01-07 11:08:00,1.23177,1.23177,1.23154,1.23154,124299997.0
2005-01-07 11:09:00,1.23158,1.2316,1.2305,1.23089,66900000.0
2005-01-07 11:10:00,1.2315,1.23161,1.23119,1.23126,250599996.0
2005-01-07 11:11:00,1.23139,1.23146,1.23129,1.23138,183499997.0
2005-01-07 11:12:00,1.2314,1.2315,1.2313,1.23132,122500000.0
2005-01-07 11:13:00,1.23132,1.23132,1.23065,1.23065,116799999.0
2005-01-07 11:14:00,1.2309,1.23155,1.2309,1.23105,105200000.0
2005-01-07 11:15:00,1.23085,1.23118,1.23085,1.23111,92100000.0
2005-01-07 11:16:00,1.23106,1.23154,1.23106,1.23108,135300001.0
2005-01-07 11:17:00,1.23121,1.2317,1.23117,1.23135,124800002.0
2005-01-07 11:18:00,1.23139,1.23139,1.23123,1.23123,6900000.0
2005-01-07 11:19:00,1.23154,1.23154,1.23126,1.23126,112900001.0
2005-01-07 11:20:00,1.23139,1.2316,1.23139,1.23143,155500001.0
2005-01-07 11:21:00,1.23163,1.23189,1.23155,1.23163,134600000.0
2005-01-07 11:22:00,1.23172,1.23209,1.23142,1.23142,131100001.0
2005-01-07 11:23:00,1.23148,1.23148,1.23132,1.23143,122700004.0
2005-01-07 11:24:00,1.23151,1.23155,1.23145,1.23145,114899999.0
2005-01-07 11:25:00,1.23145,1.23145,1.23135,1.2314,86700001.0
2005-01-07 11:26:00,1.23153,1.23172,1.23142,1.23142,135900002.0
2005-01-07 11:27:00,1.23135,1.23154,1.23134,1.23134,172300001.0
2005-01-07 11:28:00,1.23168,1.23168,1.23144,1.23145,50800000.0
2005-01-07 11:29:00,1.23148,1.23151,1.23109,1.23109,131600002.0
2005-01-07 11:30:00,1.2312,1.2312,1.23074,1.23074,48000001.0
2005-01-07 11:31:00,1.23092,1.23094,1.23052,1.23052,57699999.0
2005-01-07 11:32:00,1.23038,1.23061,1.23036,1.23043,244700002.0
2005-01-07 11:33:00,1.23042,1.23065,1.23042,1.23058,72700001.0
2005-01-07 11:34:00,1.23058,1.23058,1.23037,1.23037,184300003.0
2005-01-07 11:35:00,1.2304,1.23042,1.23033,1.23035,153600001.0
2005-01-07 11:36:00,1.2305,1.2305,1.23039,1.23043,130599996.0
2005-01-07 11:37:00,1.23051,1.23062,1.23051,1.23051,69499999.0
2005-01-07 11:38:00,1.23048,1.23062,1.23048,1.23062,122200004.0
2005-01-07 11:39:00,1.23062,1.23067,1.23059,1.23064,164400002.0
2005-01-07 11:40:00,1.23065,1.23084,1.23065,1.23065,85600001.0
2005-01-07 11:41:00,1.23084,1.23086,1.2307,1.23086,122999999.0
2005-01-07 11:42:00,1.23087,1.23087,1.23067,1.23067,147700001.0
2005-01-07 11:43:00,1.23082,1.23083,1.23064,1.23073,125500000.0
2005-01-07 11:44:00,1.23065,1.23111,1.23065,1.23096,38300000.0
2005-01-07 11:45:00,1.23125,1.23137,1.2311,1.23128,125700000.0
2005-01-07 11:46:00,1.2315,1.2315,1.23107,1.23107,95200000.0
2005-01-07 11:47:00,1.23132,1.23132,1.23075,1.23075,69500000.0
2005-01-07 11:48:00,1.23107,1.23114,1.23093,1.2311,102200001.0
2005-01-07 11:49:00,1.23144,1.23145,1.23106,1.2311,131500000.0
2005-01-07 11:50:00,1.23148,1.23151,1.23129,1.23132,113600001.0
2005-01-07 11:51:00,1.23118,1.2312,1.23101,1.23101,99100001.0
2005-01-07 11:52:00,1.23115,1.2312,1.23086,1.2309,153199999.0
2005-01-07 11:53:00,1.23096,1.23115,1.23081,1.23081,79699999.0
2005-01-07 11:54:00,1.23094,1.23123,1.23094,1.23119,148400002.0
2005-01-07 11:55:00,1.23128,1.23128,1.231,1.23117,119300000.0
2005-01-07 11:56:00,1.23125,1.23134,1.23125,1.23132,43300000.0
2005-01-07 11:57:00,1.23131,1.23136,1.23125,1.23125,126000000.0
2005-01-07 11:58:00,1.23125,1.23133,1.23125,1.23125,108100002.0
2005-01-07 11:59:00,1.23134,1.23148,1.23132,1.23132,48200000.0
2005-01-07 12:00:00,1.23136,1.23164,1.23136,1.23141,227900001.0
2005-01-07 12:01:00,1.23152,1.23167,1.23152,1.2316,85500001.0
2005-01-07 12:02:00,1.23172,1.23177,1.23151,1.23153,113799998.0
2005-01-07 12:03:00,1.23194,1.23195,1.23186,1.23186,64600000.0
2005-01-07 12:04:00,1.23192,1.23195,1.23189,1.23192,59500001.0
2005-01-07 12:05:00,1.23202,1.23221,1.23202,1.23204,45400000.0
2005-01-07 12:06:00,1.23235,1.23242,1.23219,1.23242,23300000.0
2005-01-07 12:07:00,1.23258,1.23298,1.23256,1.23284,141899999.0
2005-01-07 12:08:00,1.23311,1.23311,1.2329,1.2329,98500000.0
2005-01-07 12:09:00,1.23302,1.23302,1.23298,1.23301,145900000.0
2005-01-07 12:10:00,1.23285,1.2329,1.23236,1.23236,69000000.0
2005-01-07 12:11:00,1.23215,1.23259,1.23215,1.23216,55100000.0
2005-01-07 12:12:00,1.23242,1.23257,1.23207,1.23207,74099999.0
2005-01-07 12:13:00,1.23192,1.23208,1.23151,1.23151,110500001.0
2005-01-07 12:14:00,1.23149,1.23189,1.23149,1.23175,127000003.0
2005-01-07 12:15:00,1.2319,1.23195,1.23181,1.23195,111099999.0
2005-01-07 12:16:00,1.23185,1.23186,1.2317,1.23173,81500000.0
2005-01-07 12:17:00,1.2318,1.23199,1.23174,1.23174,63800000.0
2005-01-07 12:18:00,1.23174,1.23177,1.23162,1.23169,163100001.0
2005-01-07 12:19:00,1.23182,1.23186,1.23173,1.23173,88299999.0
2005-01-07 12:20:00,1.23179,1.23182,1.23166,1.23166,81999999.0
2005-01-07 12:21:00,1.23168,1.23182,1.23166,1.23181,130700000.0
2005-01-07 12:22:00,1.23172,1.23172,1.23165,1.23172,76800000.0
2005-01-07 12:23:00,1.23173,1.23173,1.23158,1.23161,65000000.0
2005-01-07 12:24:00,1.23162,1.23166,1.23158,1.23158,58299999.0
2005-01-07 12:25:00,1.23163,1.23186,1.23163,1.23174,67499999.0
2005-01-07 12:26:00,1.23191,1.23191,1.23177,1.23177,129699999.0
2005-01-07 12:27:00,1.23183,1.23202,1.23181,1.23193,80000001.0
2005-01-07 12:28:00,1.23232,1.23232,1.23196,1.23196,102800002.0
2005-01-07 12:29:00,1.2321,1.23263,1.2321,1.23249,90900001.0
2005-01-07 12:30:00,1.23245,1.2325,1.23245,1.2325,5600000.0
2005-01-07 12:31:00,1.23246,1.23259,1.23217,1.23217,97099999.0
2005-01-07 12:32:00,1.23226,1.23226,1.232,1.23202,154700002.0
2005-01-07 12:33:00,1.23203,1.23226,1.23203,1.23226,75000000.0
2005-01-07 12:34:00,1.23242,1.23263,1.23205,1.23205,108200000.0
2005-01-07 12:35:00,1.2325,1.2325,1.23209,1.23209,23200001.0
2005-01-07 12:36:00,1.23208,1.23235,1.23208,1.23211,188500002.0
2005-01-07 12:37:00,1.23214,1.23219,1.23202,1.2321,133700001.0
2005-01-07 12:38:00,1.23235,1.23235,1.23221,1.23233,127599999.0
2005-01-07 12:39:00,1.23239,1.23239,1.23213,1.23213,27900000.0
2005-01-07 12:40:00,1.23223,1.23223,1.23206,1.23213,101099998.0
2005-01-07 12:41:00,1.23209,1.23213,1.23206,1.2321,64700001.0
2005-01-07 12:42:00,1.23218,1.23255,1.23214,1.2325,109099998.0
2005-01-07 12:43:00,1.23255,1.2326,1.23255,1.2326,13300000.0
2005-01-07 12:44:00,1.23257,1.23265,1.23255,1.2326,106900002.0
2005-01-07 12:45:00,1.23258,1.2326,1.2324,1.23242,30100000.0
2005-01-07 12:46:00,1.23258,1.23278,1.23258,1.23278,15900000.0
2005-01-07 12:47:00,1.23278,1.23287,1.23258,1.23287,61700000.0
2005-01-07 12:48:00,1.23253,1.23255,1.23234,1.23235,98800003.0
2005-01-07 12:49:00,1.23222,1.23245,1.23222,1.23236,89900003.0
2005-01-07 12:50:00,1.23261,1.23269,1.23255,1.23266,42399999.0
2005-01-07 12:51:00,1.23273,1.23273,1.2325,1.23255,76999999.0
2005-01-07 12:52:00,1.23255,1.23256,1.23217,1.23217,106300001.0
2005-01-07 12:53:00,1.23247,1.23247,1.23211,1.23223,65500000.0
2005-01-07 12:54:00,1.23216,1.23246,1.23216,1.23237,171500001.0
2005-01-07 12:55:00,1.23235,1.23243,1.23235,1.23242,120000000.0
2005-01-07 12:56:00,1.23247,1.23256,1.23244,1.23252,118199999.0
2005-01-07 12:57:00,1.23252,1.23252,1.23243,1.23243,92399999.0
2005-01-07 12:58:00,1.23245,1.2325,1.23245,1.2325,32100000.0
2005-01-07 12:59:00,1.23245,1.2326,1.23245,1.2326,107800000.0
2005-01-07 13:00:00,1.23258,1.23264,1.23247,1.23247,185700000.0
2005-01-07 13:01:00,1.23259,1.23261,1.23251,1.23259,116100000.0
2005-01-07 13:02:00,1.2325,1.23261,1.23246,1.23251,110100001.0
2005-01-07 13:03:00,1.23252,1.23263,1.23242,1.23242,93299997.0
2005-01-07 13:04:00,1.2325,1.23272,1.2325,1.23261,61500000.0
2005-01-07 13:05:00,1.23266,1.23279,1.23252,1.23252,54800000.0
2005-01-07 13:06:00,1.23252,1.23263,1.23252,1.23259,39600000.0
2005-01-07 13:07:00,1.23272,1.23272,1.23255,1.23255,105899998.0
2005-01-07 13:08:00,1.23266,1.23282,1.23264,1.23264,79800001.0
2005-01-07 13:09:00,1.23265,1.23275,1.23261,1.23266,61400000.0
2005-01-07 13:10:00,1.23269,1.23296,1.23269,1.23296,76999998.0
2005-01-07 13:11:00,1.23299,1.23299,1.23283,1.23288,97300002.0
2005-01-07 13:12:00,1.23296,1.23299,1.23293,1.23293,80600000.0
2005-01-07 13:13:00,1.23293,1.23369,1.23286,1.23302,191100000.0
2005-01-07 13:14:00,1.23365,1.23373,1.23326,1.23337,163399998.0
2005-01-07 13:15:00,1.2334,1.23375,1.23332,1.23348,62700000.0
2005-01-07 13:16:00,1.23359,1.23359,1.23347,1.23347,8000000.0
2005-01-07 13:17:00,1.2333,1.23335,1.2333,1.2333,81699998.0
2005-01-07 13:18:00,1.23335,1.23335,1.23333,1.23333,2400000.0
2005-01-07 13:19:00,1.2333,1.2333,1.2333,1.2333,42000001.0
2005-01-07 13:20:00,1.23333,1.23333,1.23319,1.23328,130499996.0
2005-01-07 13:21:00,1.2333,1.2333,1.23291,1.23293,83089999.0
2005-01-07 13:22:00,1.2328,1.23323,1.2328,1.23299,60600000.0
2005-01-07 13:23:00,1.2329,1.2329,1.2329,1.2329,8800000.0
2005-01-07 13:24:00,1.23298,1.23298,1.23281,1.23294,117099999.0
2005-01-07 13:25:00,1.23288,1.23288,1.23277,1.23285,36900000.0
2005-01-07 13:26:00,1.2327,1.2327,1.23259,1.23259,53200000.0
2005-01-07 13:27:00,1.23265,1.23271,1.23262,1.23262,76199999.0
2005-01-07 13:28:00,1.23267,1.23282,1.23267,1.23276,70300000.0
2005-01-07 13:29:00,1.23286,1.23295,1.23277,1.23277,84199999.0
2005-01-07 13:30:00,1.2328,1.23285,1.23275,1.2328,106999997.0
2005-01-07 13:31:00,1.23277,1.23291,1.23277,1.23277,78899999.0
2005-01-07 13:32:00,1.23282,1.23282,1.2326,1.2326,102100003.0
2005-01-07 13:33:00,1.23263,1.2328,1.2325,1.2328,125600001.0
2005-01-07 13:34:00,1.23277,1.23302,1.23269,1.23269,130299999.0
2005-01-07 13:35:00,1.2329,1.233,1.23282,1.23296,220000001.0
2005-01-07 13:36:00,1.23298,1.23327,1.23298,1.23315,153900001.0
2005-01-07 13:37:00,1.23332,1.23339,1.23309,1.23309,78799998.0
2005-01-07 13:38:00,1.2331,1.2332,1.2331,1.23313,87900001.0
2005-01-07 13:39:00,1.2336,1.2337,1.23319,1.23319,100500001.0
2005-01-07 13:40:00,1.2334,1.23353,1.2334,1.23345,110900001.0
2005-01-07 13:41:00,1.23352,1.23369,1.23342,1.23342,143199999.0
2005-01-07 13:42:00,1.23345,1.23347,1.23328,1.23328,202899999.0
2005-01-07 13:43:00,1.23345,1.23345,1.23314,1.23322,87000000.0
2005-01-07 13:44:00,1.23336,1.23356,1.23336,1.23349,172100006.0
2005-01-07 13:45:00,1.23352,1.23358,1.23337,1.2334,86199999.0
2005-01-07 13:46:00,1.23334,1.23334,1.23321,1.23321,4000000.0
2005-01-07 13:47:00,1.23305,1.2331,1.23305,1.2331,140400001.0
2005-01-07 13:48:00,1.2332,1.2333,1.2332,1.2332,88000001.0
2005-01-07 13:49:00,1.2332,1.2332,1.2328,1.23295,135600003.0
2005-01-07 13:50:00,1.23295,1.23295,1.23274,1.23274,29800000.0
2005-01-07 13:51:00,1.23295,1.23325,1.23282,1.23325,164399999.0
2005-01-07 13:52:00,1.23325,1.23335,1.23325,1.2333,86200002.0
2005-01-07 13:53:00,1.23333,1.23338,1.23324,1.23324,112200000.0
2005-01-07 13:54:00,1.23325,1.2333,1.23325,1.2333,25500000.0
2005-01-07 13:55:00,1.23326,1.23326,1.23304,1.23304,62200000.0
2005-01-07 13:56:00,1.23302,1.23332,1.23297,1.23297,78700000.0
2005-01-07 13:57:00,1.23314,1.23324,1.23253,1.23262,167700004.0
2005-01-07 13:58:00,1.23267,1.233,1.23233,1.233,166700001.0
2005-01-07 13:59:00,1.23277,1.23277,1.2321,1.2321,111299999.0
2005-01-07 14:00:00,1.23135,1.23135,1.22813,1.22817,52800000.0
2005-01-07 14:01:00,1.22856,1.2288,1.22805,1.2286,80700000.0
2005-01-07 14:02:00,1.22848,1.22848,1.22703,1.22817,95400000.0
2005-01-07 14:03:00,1.22885,1.2291,1.22885,1.2291,199600001.0
2005-01-07 14:04:00,1.22899,1.22899,1.22884,1.22884,30100000.0
2005-01-07 14:05:00,1.22865,1.22865,1.22798,1.22798,91899997.0
2005-01-07 14:06:00,1.22765,1.22765,1.22714,1.22714,35500000.0
2005-01-07 14:07:00,1.22689,1.22712,1.22681,1.22696,73100000.0
2005-01-07 14:08:00,1.22721,1.22742,1.22708,1.22733,102000002.0
2005-01-07 14:09:00,1.22734,1.22734,1.22717,1.22723,105599999.0
2005-01-07 14:10:00,1.22755,1.22757,1.2271,1.2271,93999999.0
2005-01-07 14:11:00,1.22717,1.2273,1.22717,1.22723,104100000.0
2005-01-07 14:12:00,1.22725,1.22728,1.22666,1.22667,151800001.0
2005-01-07 14:13:00,1.22677,1.22704,1.22676,1.22676,90999999.0
2005-01-07 14:14:00,1.22701,1.22715,1.22701,1.22707,161200002.0
2005-01-07 14:15:00,1.22712,1.22726,1.22693,1.22693,114000002.0
2005-01-07 14:16:00,1.2269,1.2271,1.2269,1.22705,54300001.0
2005-01-07 14:17:00,1.22727,1.22735,1.22706,1.22708,145999999.0
2005-01-07 14:18:00,1.22733,1.22754,1.22721,1.22747,52200000.0
2005-01-07 14:19:00,1.22762,1.22768,1.22754,1.22754,126899997.0
2005-01-07 14:20:00,1.22742,1.22762,1.22721,1.22754,59200000.0
2005-01-07 14:21:00,1.22788,1.228,1.22786,1.22793,124500002.0
2005-01-07 14:22:00,1.22802,1.22804,1.22739,1.22739,40800000.0
2005-01-07 14:23:00,1.22738,1.22804,1.22738,1.22796,75100000.0
2005-01-07 14:24:00,1.22807,1.22826,1.22807,1.2282,115700001.0
2005-01-07 14:25:00,1.22837,1.22849,1.22829,1.22829,56399999.0
2005-01-07 14:26:00,1.22847,1.22855,1.22845,1.22845,44400000.0
2005-01-07 14:27:00,1.22838,1.22849,1.2282,1.22825,116800002.0
2005-01-07 14:28:00,1.22824,1.22845,1.22824,1.22845,109299999.0
2005-01-07 14:29:00,1.22835,1.22842,1.22835,1.2284,37199998.0
2005-01-07 14:30:00,1.2283,1.22838,1.22816,1.22816,138600000.0
2005-01-07 14:31:00,1.22823,1.22838,1.2281,1.22816,115600001.0
2005-01-07 14:32:00,1.22852,1.22859,1.22828,1.22829,88399999.0
2005-01-07 14:33:00,1.22862,1.22869,1.22837,1.22837,93600000.0
2005-01-07 14:34:00,1.22832,1.22864,1.22832,1.22842,147399994.0
2005-01-07 14:35:00,1.22853,1.22853,1.22812,1.22812,52700001.0
2005-01-07 14:36:00,1.22824,1.22849,1.22824,1.2284,136200002.0
2005-01-07 14:37:00,1.22868,1.22877,1.22832,1.22833,101900000.0
2005-01-07 14:38:00,1.22842,1.22848,1.22831,1.22835,168899997.0
2005-01-07 14:39:00,1.22836,1.22847,1.22836,1.22841,122900002.0
2005-01-07 14:40:00,1.22842,1.22842,1.22834,1.22834,49099999.0
2005-01-07 14:41:00,1.22837,1.22843,1.22823,1.22823,98700002.0
2005-01-07 14:42:00,1.22832,1.22832,1.22817,1.22823,58300000.0
2005-01-07 14:43:00,1.22834,1.2284,1.22824,1.2283,43100000.0
2005-01-07 14:44:00,1.22811,1.22811,1.22799,1.22799,9800000.0
2005-01-07 14:45:00,1.22777,1.22796,1.22738,1.22771,119900002.0
2005-01-07 14:46:00,1.22795,1.22801,1.22784,1.22784,89900002.0
2005-01-07 14:47:00,1.22782,1.22784,1.22731,1.22731,165500001.0
2005-01-07 14:48:00,1.22738,1.22759,1.22738,1.22755,69400000.0
2005-01-07 14:49:00,1.22743,1.22743,1.22727,1.22731,126500001.0
2005-01-07 14:50:00,1.22783,1.22814,1.22761,1.22791,128500002.0
2005-01-07 14:51:00,1.22797,1.22882,1.22797,1.22874,138000003.0
2005-01-07 14:52:00,1.22877,1.22877,1.22811,1.22821,75700000.0
2005-01-07 14:53:00,1.22841,1.22841,1.2282,1.2282,17400000.0
2005-01-07 14:54:00,1.22818,1.22825,1.22806,1.22806,132099995.0
2005-01-07 14:55:00,1.2282,1.22835,1.22811,1.22834,152200000.0
2005-01-07 14:56:00,1.22835,1.22846,1.22832,1.22832,76600000.0
2005-01-07 14:57:00,1.22829,1.22842,1.22829,1.2283,115200000.0
2005-01-07 14:58:00,1.22849,1.22849,1.2283,1.2283,204400005.0
2005-01-07 14:59:00,1.2284,1.22845,1.22832,1.22835,131899999.0
2005-01-07 15:00:00,1.22845,1.22854,1.22835,1.22846,130599999.0
2005-01-07 15:01:00,1.22848,1.22872,1.22848,1.22855,120000002.0
2005-01-07 15:02:00,1.22885,1.229,1.22885,1.22885,22700000.0
2005-01-07 15:03:00,1.2291,1.2292,1.22897,1.22897,108700002.0
2005-01-07 15:04:00,1.22902,1.22907,1.22892,1.22894,95400000.0
2005-01-07 15:05:00,1.22893,1.22893,1.22875,1.22886,117400002.0
2005-01-07 15:06:00,1.22886,1.22886,1.22855,1.22855,107000002.0
2005-01-07 15:07:00,1.22845,1.22856,1.22839,1.22848,83099999.0
2005-01-07 15:08:00,1.22862,1.22864,1.22847,1.22847,87100000.0
2005-01-07 15:09:00,1.2285,1.2285,1.2285,1.2285,57500002.0
2005-01-07 15:10:00,1.22862,1.22884,1.22862,1.2287,106100000.0
2005-01-07 15:11:00,1.22877,1.22884,1.2287,1.22871,159200000.0
2005-01-07 15:12:00,1.22878,1.22878,1.2283,1.22838,97600001.0
2005-01-07 15:13:00,1.22835,1.22845,1.2283,1.2284,115499998.0
2005-01-07 15:14:00,1.22857,1.22898,1.22857,1.22879,60399998.0
2005-01-07 15:15:00,1.22912,1.22912,1.22875,1.22896,49600000.0
2005-01-07 15:16:00,1.22902,1.22909,1.229,1.229,84700000.0
2005-01-07 15:17:00,1.22895,1.22909,1.22894,1.22905,133100002.0
2005-01-07 15:18:00,1.22893,1.22919,1.22893,1.22916,90800002.0
2005-01-07 15:19:00,1.22915,1.22926,1.22915,1.22918,74200001.0
2005-01-07 15:20:00,1.22937,1.22984,1.22937,1.22952,79899998.0
2005-01-07 15:21:00,1.22977,1.22991,1.22953,1.22958,147499999.0
2005-01-07 15:22:00,1.22992,1.23009,1.22974,1.23002,95000000.0
2005-01-07 15:23:00,1.23011,1.23034,1.23011,1.23022,83700001.0
2005-01-07 15:24:00,1.23045,1.23054,1.23035,1.23035,38500000.0
2005-01-07 15:25:00,1.23075,1.23075,1.23042,1.23042,119300003.0
2005-01-07 15:26:00,1.23042,1.23042,1.23033,1.23033,22400000.0
2005-01-07 15:27:00,1.23004,1.23029,1.22977,1.23005,81100000.0
2005-01-07 15:28:00,1.23,1.23036,1.22949,1.22949,99700000.0
2005-01-07 15:29:00,1.22887,1.22944,1.22765,1.22765,123899999.0
2005-01-07 15:30:00,1.22683,1.22683,1.22495,1.22514,46199999.0
2005-01-07 15:31:00,1.2266,1.227,1.22543,1.227,128599999.0
2005-01-07 15:32:00,1.22705,1.22995,1.22705,1.22985,88599998.0
2005-01-07 15:33:00,1.23008,1.23031,1.22938,1.23007,148500000.0
2005-01-07 15:34:00,1.23042,1.23042,1.22842,1.22842,115099999.0
2005-01-07 15:35:00,1.22805,1.22825,1.22789,1.22792,28900000.0
2005-01-07 15:36:00,1.22845,1.22904,1.22834,1.22904,97500000.0
2005-01-07 15:37:00,1.22927,1.22927,1.22861,1.22883,171900003.0
2005-01-07 15:38:00,1.22912,1.22927,1.22838,1.22838,77599999.0
2005-01-07 15:39:00,1.22842,1.22842,1.22717,1.22722,179200002.0
2005-01-07 15:40:00,1.22724,1.22724,1.22585,1.22585,41500000.0
2005-01-07 15:41:00,1.22567,1.22567,1.22526,1.22545,94400001.0
2005-01-07 15:42:00,1.22571,1.22586,1.2255,1.22565,78200001.0
2005-01-07 15:43:00,1.2259,1.22658,1.2259,1.22653,126600002.0
2005-01-07 15:44:00,1.22633,1.22633,1.22607,1.22607,24800000.0
2005-01-07 15:45:00,1.22593,1.22648,1.22593,1.22648,87199999.0
2005-01-07 15:46:00,1.22639,1.22662,1.22616,1.22624,71700001.0
2005-01-07 15:47:00,1.22605,1.22639,1.2259,1.22592,68999998.0
2005-01-07 15:48:00,1.22586,1.22586,1.2255,1.2255,130099998.0
2005-01-07 15:49:00,1.22565,1.22565,1.22525,1.22533,153400002.0
2005-01-07 15:50:00,1.22548,1.22612,1.22542,1.22586,100700000.0
2005-01-07 15:51:00,1.22578,1.22578,1.22548,1.22564,94600001.0
2005-01-07 15:52:00,1.22568,1.22568,1.2254,1.2254,116699999.0
2005-01-07 15:53:00,1.22565,1.22614,1.22553,1.22614,101300000.0
2005-01-07 15:54:00,1.2263,1.2267,1.22612,1.2267,89500002.0
2005-01-07 15:55:00,1.22675,1.22739,1.22675,1.2273,59999999.0
2005-01-07 15:56:00,1.22748,1.22785,1.22746,1.22783,135000001.0
2005-01-07 15:57:00,1.22774,1.22774,1.22728,1.22728,85999999.0
2005-01-07 15:58:00,1.22719,1.22722,1.22676,1.22722,121900001.0
2005-01-07 15:59:00,1.22726,1.22726,1.2269,1.22719,115900003.0
2005-01-07 16:00:00,1.2271,1.2271,1.22663,1.22668,68199999.0
2005-01-07 16:01:00,1.22685,1.22712,1.22685,1.227,102399998.0
2005-01-07 16:02:00,1.22678,1.22683,1.22652,1.22683,109000001.0
2005-01-07 16:03:00,1.22682,1.22694,1.22618,1.22618,94000001.0
2005-01-07 16:04:00,1.22598,1.22598,1.22572,1.22583,38400000.0
2005-01-07 16:05:00,1.22587,1.22606,1.22584,1.22584,148200004.0
2005-01-07 16:06:00,1.22575,1.22575,1.22517,1.22517,114400001.0
2005-01-07 16:07:00,1.22517,1.22541,1.22502,1.22538,196800002.0
2005-01-07 16:08:00,1.22575,1.22592,1.22517,1.22517,137799999.0
2005-01-07 16:09:00,1.22513,1.22526,1.22513,1.22518,49700000.0
2005-01-07 16:10:00,1.22491,1.22491,1.22392,1.22392,84700001.0
2005-01-07 16:11:00,1.22397,1.22425,1.22384,1.22415,87200001.0
2005-01-07 16:12:00,1.22422,1.22422,1.22377,1.22377,142400000.0
2005-01-07 16:13:00,1.2236,1.2236,1.22322,1.2233,81400001.0
2005-01-07 16:14:00,1.22343,1.22409,1.22342,1.22409,76099999.0
2005-01-07 16:15:00,1.22443,1.22446,1.22416,1.22417,100700000.0
2005-01-07 16:16:00,1.22393,1.22393,1.22367,1.22375,91000000.0
2005-01-07 16:17:00,1.22382,1.22382,1.22316,1.22325,72700001.0
2005-01-07 16:18:00,1.22338,1.22365,1.22328,1.22365,18400000.0
2005-01-07 16:19:00,1.22367,1.22397,1.22355,1.22362,72500000.0
2005-01-07 16:20:00,1.22348,1.22381,1.22342,1.22381,50600001.0
2005-01-07 16:21:00,1.22382,1.224,1.2235,1.2235,91600003.0
2005-01-07 16:22:00,1.22379,1.22419,1.22378,1.224,104200000.0
2005-01-07 16:23:00,1.2243,1.2243,1.22387,1.22396,105900001.0
2005-01-07 16:24:00,1.22417,1.22428,1.22407,1.22407,55900000.0
2005-01-07 16:25:00,1.22419,1.22419,1.22393,1.224,31200000.0
2005-01-07 16:26:00,1.22401,1.22401,1.22366,1.2239,140100001.0
2005-01-07 16:27:00,1.22407,1.22407,1.22354,1.22363,98800000.0
2005-01-07 16:28:00,1.22362,1.22399,1.22362,1.22391,78400000.0
2005-01-07 16:29:00,1.22358,1.22393,1.22356,1.22388,137899999.0
2005-01-07 16:30:00,1.22394,1.22403,1.2239,1.2239,44800000.0
2005-01-07 16:31:00,1.2238,1.2238,1.22365,1.22365,71600003.0
2005-01-07 16:32:00,1.2236,1.22365,1.22352,1.22358,102600001.0
2005-01-07 16:33:00,1.22361,1.22382,1.22361,1.22378,119800001.0
2005-01-07 16:34:00,1.22376,1.22409,1.22376,1.22382,119200000.0
2005-01-07 16:35:00,1.22403,1.22403,1.22394,1.22399,52699999.0
2005-01-07 16:36:00,1.2239,1.2239,1.2236,1.2236,43199999.0
2005-01-07 16:37:00,1.2238,1.22415,1.2238,1.224,62499999.0
2005-01-07 16:38:00,1.22388,1.22418,1.22386,1.22386,182500003.0
2005-01-07 16:39:00,1.224,1.22408,1.22356,1.22357,78400000.0
2005-01-07 16:40:00,1.2237,1.2237,1.22353,1.22353,35499999.0
2005-01-07 16:41:00,1.2236,1.2236,1.22336,1.22336,67900001.0
2005-01-07 16:42:00,1.22353,1.22386,1.22339,1.22386,57489999.0
2005-01-07 16:43:00,1.22368,1.22414,1.22368,1.22406,99700002.0
2005-01-07 16:44:00,1.22405,1.2241,1.22359,1.22359,104899998.0
2005-01-07 16:45:00,1.22375,1.22383,1.22359,1.22372,83400002.0
2005-01-07 16:46:00,1.22342,1.2235,1.22294,1.22298,174900002.0
2005-01-07 16:47:00,1.22343,1.22373,1.22337,1.22373,112900003.0
2005-01-07 16:48:00,1.22404,1.22421,1.22397,1.22412,124100001.0
2005-01-07 16:49:00,1.22418,1.22441,1.22408,1.22434,141400000.0
2005-01-07 16:50:00,1.22455,1.22475,1.22427,1.22448,267899999.0
2005-01-07 16:51:00,1.22455,1.2247,1.22444,1.2245,99400002.0
2005-01-07 16:52:00,1.22465,1.22472,1.22427,1.22427,53500000.0
2005-01-07 16:53:00,1.22438,1.22456,1.22432,1.22447,97100000.0
2005-01-07 16:54:00,1.22462,1.22462,1.22452,1.22462,67200002.0
2005-01-07 16:55:00,1.22455,1.22498,1.22455,1.22498,111600000.0
2005-01-07 16:56:00,1.22475,1.22475,1.2246,1.2246,34200000.0
2005-01-07 16:57:00,1.2246,1.2246,1.22449,1.22458,52200000.0
2005-01-07 16:58:00,1.22462,1.22469,1.22443,1.22443,71899999.0
2005-01-07 16:59:00,1.2248,1.22534,1.22479,1.22489,101300001.0
2005-01-07 17:00:00,1.22502,1.22529,1.22477,1.22502,136899998.0
2005-01-07 17:01:00,1.22498,1.22521,1.22492,1.22516,98999999.0
2005-01-07 17:02:00,1.22527,1.22527,1.22515,1.22515,97500001.0
2005-01-07 17:03:00,1.22529,1.22572,1.22529,1.22557,52800002.0
2005-01-07 17:04:00,1.22541,1.22541,1.22507,1.22507,56700000.0
2005-01-07 17:05:00,1.22527,1.22529,1.225,1.225,128100001.0
2005-01-07 17:06:00,1.22518,1.22548,1.22517,1.22531,152800003.0
2005-01-07 17:07:00,1.22558,1.22578,1.22528,1.22571,130100002.0
2005-01-07 17:08:00,1.22577,1.22583,1.22545,1.22545,61900000.0
2005-01-07 17:09:00,1.2255,1.2256,1.22528,1.22545,176500001.0
2005-01-07 17:10:00,1.22574,1.22613,1.22574,1.22599,139900000.0
2005-01-07 17:11:00,1.22593,1.22593,1.22555,1.22561,72399998.0
2005-01-07 17:12:00,1.2255,1.22585,1.22547,1.2256,173900001.0
2005-01-07 17:13:00,1.22565,1.226,1.22564,1.22583,60999999.0
2005-01-07 17:14:00,1.22586,1.22607,1.22575,1.22596,173499997.0
2005-01-07 17:15:00,1.22588,1.22588,1.22548,1.22571,139000000.0
2005-01-07 17:16:00,1.22602,1.22604,1.22567,1.22567,49700000.0
2005-01-07 17:17:00,1.22577,1.22585,1.22513,1.22515,144799999.0
2005-01-07 17:18:00,1.22545,1.22545,1.2253,1.2253,16900000.0
2005-01-07 17:19:00,1.22543,1.22554,1.22525,1.22525,122700000.0
2005-01-07 17:20:00,1.22593,1.22721,1.22573,1.22721,80500001.0
2005-01-07 17:21:00,1.22793,1.2283,1.22732,1.22781,229199996.0
2005-01-07 17:22:00,1.22833,1.22868,1.22816,1.22854,99999999.0
2005-01-07 17:23:00,1.22842,1.22842,1.22634,1.2269,138200000.0
2005-01-07 17:24:00,1.22803,1.22868,1.2273,1.22745,63000000.0
2005-01-07 17:25:00,1.22936,1.22961,1.22794,1.22878,165600001.0
2005-01-07 17:26:00,1.2294,1.22946,1.22912,1.22912,109700001.0
2005-01-07 17:27:00,1.22985,1.22987,1.22906,1.22906,75000000.0
2005-01-07 17:28:00,1.22927,1.2293,1.22869,1.22869,93200000.0
2005-01-07 17:29:00,1.22877,1.22877,1.22765,1.22765,20800000.0
2005-01-07 17:30:00,1.2279,1.22799,1.2277,1.22793,139800001.0
2005-01-07 17:31:00,1.2279,1.2279,1.22744,1.22747,65300000.0
2005-01-07 17:32:00,1.22769,1.22791,1.22761,1.22791,115800003.0
2005-01-07 17:33:00,1.22798,1.22835,1.2279,1.22833,72600001.0
2005-01-07 17:34:00,1.22845,1.22883,1.22836,1.22878,53400001.0
2005-01-07 17:35:00,1.2289,1.2293,1.2289,1.22916,140000000.0
2005-01-07 17:36:00,1.22945,1.22958,1.22848,1.22888,166899997.0
2005-01-07 17:37:00,1.22935,1.23005,1.22935,1.22987,71900000.0
2005-01-07 17:38:00,1.23038,1.23049,1.23001,1.23033,180199997.0
2005-01-07 17:39:00,1.2305,1.23072,1.23034,1.23034,103400002.0
2005-01-07 17:40:00,1.231,1.23131,1.23096,1.23108,95399999.0
2005-01-07 17:41:00,1.2318,1.23208,1.23169,1.23208,154500001.0
2005-01-07 17:42:00,1.23225,1.23225,1.23205,1.23215,43100000.0
2005-01-07 17:43:00,1.23245,1.23313,1.23245,1.23313,54000000.0
2005-01-07 17:44:00,1.23347,1.23359,1.2328,1.23291,96200000.0
2005-01-07 17:45:00,1.23308,1.23355,1.23306,1.23306,122499997.0
2005-01-07 17:46:00,1.23288,1.23288,1.23227,1.23227,46600000.0
2005-01-07 17:47:00,1.23252,1.23252,1.23186,1.23186,31100000.0
2005-01-07 17:48:00,1.23194,1.23214,1.23167,1.23167,116700000.0
2005-01-07 17:49:00,1.23167,1.2318,1.23154,1.23166,164599997.0
2005-01-07 17:50:00,1.23182,1.23208,1.23147,1.23147,31300000.0
2005-01-07 17:51:00,1.23149,1.23196,1.23143,1.23196,123799997.0
2005-01-07 17:52:00,1.23195,1.23195,1.23172,1.23187,92000000.0
2005-01-07 17:53:00,1.2319,1.23199,1.23162,1.23171,106700000.0
2005-01-07 17:54:00,1.23193,1.23193,1.23177,1.23192,118800001.0
2005-01-07 17:55:00,1.23208,1.23212,1.23189,1.23189,155199999.0
2005-01-07 17:56:00,1.23195,1.23256,1.23195,1.23235,114499999.0
2005-01-07 17:57:00,1.23257,1.23275,1.23229,1.23229,78099998.0
2005-01-07 17:58:00,1.23233,1.23233,1.23203,1.23209,173699995.0
2005-01-07 17:59:00,1.232,1.23239,1.232,1.23228,92300000.0
2005-01-07 18:00:00,1.2323,1.23308,1.2322,1.23286,113600001.0
2005-01-07 18:01:00,1.23265,1.2329,1.23222,1.23249,567699997.0
2005-01-07 18:02:00,1.23251,1.23281,1.23229,1.23281,886700005.0
2005-01-07 18:03:00,1.23274,1.23285,1.23247,1.23247,659200006.0
2005-01-07 18:04:00,1.23264,1.23264,1.23229,1.23243,873599999.0
2005-01-07 18:05:00,1.2324,1.2324,1.23154,1.23202,973600000.0
2005-01-07 18:06:00,1.2314,1.23208,1.2314,1.23179,576500003.0
2005-01-07 18:07:00,1.23213,1.23213,1.23171,1.23181,1129000003.0
2005-01-07 18:08:00,1.23202,1.23203,1.23166,1.23182,1097499999.0
2005-01-07 18:09:00,1.23196,1.23196,1.23143,1.23143,556000004.0
2005-01-07 18:10:00,1.23173,1.23173,1.23118,1.23118,957499999.0
2005-01-07 18:11:00,1.23146,1.23146,1.23052,1.23052,775200003.0
2005-01-07 18:12:00,1.23091,1.23106,1.23062,1.23062,113600002.0
2005-01-07 18:13:00,1.23097,1.23097,1.22995,1.2303,377099993.0
2005-01-07 18:14:00,1.22994,1.23052,1.22994,1.22995,469699996.0
2005-01-07 18:15:00,1.23032,1.23171,1.23001,1.23003,726500000.0
2005-01-07 18:16:00,1.231,1.231,1.23008,1.23041,520200010.0
2005-01-07 18:17:00,1.2309,1.23125,1.23053,1.23085,1046290000.0
2005-01-07 18:18:00,1.23128,1.23133,1.23044,1.23104,611800007.0
2005-01-07 18:19:00,1.2311,1.23112,1.23087,1.23096,238100005.0
2005-01-07 18:20:00,1.23123,1.23134,1.23088,1.2309,802400009.0
2005-01-07 18:21:00,1.23092,1.23125,1.23064,1.23064,138600000.0
2005-01-07 18:22:00,1.23089,1.23105,1.23061,1.23061,207799999.0
2005-01-07 18:23:00,1.23073,1.23081,1.23036,1.23081,436300002.0
2005-01-07 18:24:00,1.23083,1.23083,1.23039,1.23047,519200001.0
2005-01-07 18:25:00,1.23065,1.23078,1.23056,1.23067,462899995.0
2005-01-07 18:26:00,1.23073,1.23087,1.23071,1.23076,981700002.0
2005-01-07 18:27:00,1.231,1.23121,1.23077,1.23121,702100004.0
2005-01-07 18:28:00,1.23133,1.23159,1.23119,1.2314,331099999.0
2005-01-07 18:29:00,1.2314,1.23162,1.23123,1.23154,474899998.0
2005-01-07 18:30:00,1.23161,1.2318,1.23142,1.2318,999699993.0
2005-01-07 18:31:00,1.23198,1.23211,1.23181,1.23191,408000001.0
2005-01-07 18:32:00,1.23238,1.23276,1.23215,1.23241,433999999.0
2005-01-07 18:33:00,1.23273,1.23273,1.23217,1.23217,511800001.0
2005-01-07 18:34:00,1.23233,1.23257,1.23225,1.23246,274600000.0
2005-01-07 18:35:00,1.23266,1.23267,1.23224,1.23248,554900000.0
2005-01-07 18:36:00,1.23276,1.23276,1.23236,1.23236,393599998.0
2005-01-07 18:37:00,1.23261,1.23272,1.2324,1.2324,86300002.0
2005-01-07 18:38:00,1.23254,1.23254,1.2323,1.23234,98200001.0
2005-01-07 18:39:00,1.23253,1.23253,1.23227,1.23233,121999998.0
2005-01-07 18:40:00,1.23258,1.23289,1.23246,1.23287,746800002.0
2005-01-07 18:41:00,1.23281,1.23297,1.23268,1.23283,281700001.0
2005-01-07 18:42:00,1.23278,1.23314,1.2327,1.23305,530299999.0
2005-01-07 18:43:00,1.233,1.233,1.23264,1.2328,636399997.0
2005-01-07 18:44:00,1.23278,1.23288,1.23272,1.23288,242800000.0
2005-01-07 18:45:00,1.23295,1.23295,1.23285,1.23287,389800002.0
2005-01-07 18:46:00,1.2329,1.23318,1.23288,1.23296,267399997.0
2005-01-07 18:47:00,1.23322,1.23323,1.23288,1.23288,135000001.0
2005-01-07 18:48:00,1.23292,1.23318,1.23287,1.23318,135799997.0
2005-01-07 18:49:00,1.23332,1.23336,1.23322,1.23332,128300002.0
2005-01-07 18:50:00,1.2337,1.2341,1.23359,1.2341,120800000.0
2005-01-07 18:51:00,1.23412,1.2345,1.2338,1.23448,156300002.0
2005-01-07 18:52:00,1.23451,1.23456,1.23437,1.23442,169199999.0
2005-01-07 18:53:00,1.23453,1.2347,1.2344,1.23467,531100006.0
2005-01-07 18:54:00,1.23467,1.23467,1.23385,1.23397,117199999.0
2005-01-07 18:55:00,1.23397,1.23418,1.23397,1.234,419600008.0
2005-01-07 18:56:00,1.23395,1.23395,1.23369,1.23373,240800000.0
2005-01-07 18:57:00,1.23365,1.23365,1.23304,1.23308,287200002.0
2005-01-07 18:58:00,1.23317,1.23368,1.23304,1.23364,198599996.0
2005-01-07 18:59:00,1.23359,1.23389,1.23338,1.23338,562199999.0
2005-01-07 19:00:00,1.23347,1.2336,1.23335,1.2336,256399999.0
2005-01-07 19:01:00,1.23348,1.23357,1.23339,1.23352,76900000.0
2005-01-07 19:02:00,1.23372,1.23386,1.23372,1.2338,306400001.0
2005-01-07 19:03:00,1.23395,1.23427,1.23395,1.23411,524400008.0
2005-01-07 19:04:00,1.23425,1.23431,1.23398,1.23405,246099999.0
2005-01-07 19:05:00,1.2341,1.2343,1.23388,1.23399,237899999.0
2005-01-07 19:06:00,1.23412,1.23454,1.23387,1.23412,381300003.0
2005-01-07 19:07:00,1.23449,1.23487,1.23437,1.23437,96600002.0
2005-01-07 19:08:00,1.23506,1.23522,1.2343,1.23501,492100001.0
2005-01-07 19:09:00,1.23501,1.23536,1.23423,1.23423,547200002.0
2005-01-07 19:10:00,1.23502,1.23531,1.23467,1.23527,191300004.0
2005-01-07 19:11:00,1.23528,1.23528,1.23431,1.23521,352700001.0
2005-01-07 19:12:00,1.23532,1.2354,1.23431,1.23431,257399997.0
2005-01-07 19:13:00,1.23429,1.2351,1.23429,1.23473,208699999.0
2005-01-07 19:14:00,1.2349,1.23514,1.23465,1.23505,270600003.0
2005-01-07 19:15:00,1.23537,1.23537,1.23466,1.23518,372900001.0
2005-01-07 19:16:00,1.23532,1.23535,1.23523,1.23523,376599999.0
2005-01-07 19:17:00,1.23539,1.23539,1.23525,1.23527,221900002.0
2005-01-07 19:18:00,1.23545,1.23545,1.23518,1.23521,484399998.0
2005-01-07 19:19:00,1.23529,1.2354,1.23525,1.23532,101100003.0
2005-01-07 19:20:00,1.23551,1.23555,1.23542,1.23545,149100003.0
2005-01-07 19:21:00,1.23555,1.23573,1.23542,1.23549,195900001.0
2005-01-07 19:22:00,1.23571,1.23571,1.23532,1.23552,202899998.0
2005-01-07 19:23:00,1.23567,1.23567,1.23546,1.23546,64500000.0
2005-01-07 19:24:00,1.23557,1.23557,1.2354,1.23548,51900000.0
2005-01-07 19:25:00,1.23546,1.23546,1.2353,1.23532,167700003.0
2005-01-07 19:26:00,1.23521,1.2353,1.23521,1.2353,73900000.0
2005-01-07 19:27:00,1.23542,1.23569,1.23532,1.23559,373800000.0
2005-01-07 19:28:00,1.23574,1.23574,1.23538,1.23538,123300002.0
2005-01-07 19:29:00,1.23538,1.23551,1.23535,1.23535,70500000.0
2005-01-07 19:30:00,1.23553,1.23578,1.23551,1.23563,144800001.0
2005-01-07 19:31:00,1.23565,1.23579,1.2356,1.23574,59400000.0
2005-01-07 19:32:00,1.2356,1.2356,1.23545,1.23553,37500000.0
2005-01-07 19:33:00,1.23543,1.23545,1.23528,1.23528,218499999.0
2005-01-07 19:34:00,1.23555,1.23573,1.23536,1.23536,80400001.0
2005-01-07 19:35:00,1.23531,1.23536,1.23515,1.23515,73600000.0
2005-01-07 19:36:00,1.23508,1.23523,1.23501,1.23505,189200000.0
2005-01-07 19:37:00,1.23515,1.23519,1.23484,1.23484,544000003.0
2005-01-07 19:38:00,1.23531,1.23532,1.23484,1.23504,231300000.0
2005-01-07 19:39:00,1.23523,1.23544,1.23494,1.23517,429799999.0
2005-01-07 19:40:00,1.23521,1.23526,1.23479,1.23492,226499994.0
2005-01-07 19:41:00,1.23485,1.23523,1.23479,1.23479,211800001.0
2005-01-07 19:42:00,1.23478,1.235,1.23478,1.23493,191699999.0
2005-01-07 19:43:00,1.23514,1.23514,1.23493,1.23507,136399999.0
2005-01-07 19:44:00,1.23512,1.23515,1.23495,1.23495,60000001.0
2005-01-07 19:45:00,1.23508,1.23508,1.23389,1.23389,87300003.0
2005-01-07 19:46:00,1.23402,1.23419,1.23395,1.23407,55999999.0
2005-01-07 19:47:00,1.23447,1.23454,1.23418,1.23437,97300000.0
2005-01-07 19:48:00,1.23475,1.23498,1.23459,1.23475,117600000.0
2005-01-07 19:49:00,1.23479,1.23519,1.23454,1.23454,201700003.0
2005-01-07 19:50:00,1.2348,1.23516,1.23471,1.23505,113600000.0
2005-01-07 19:51:00,1.23495,1.23538,1.23495,1.23538,61400001.0
2005-01-07 19:52:00,1.23545,1.23566,1.2352,1.23523,86900001.0
2005-01-07 19:53:00,1.23572,1.23572,1.23541,1.23543,208000002.0
2005-01-07 19:54:00,1.23542,1.23543,1.23509,1.23509,73300000.0
2005-01-07 19:55:00,1.2351,1.23541,1.23509,1.23541,141100000.0
2005-01-07 19:56:00,1.23554,1.23554,1.23508,1.23508,243300003.0
2005-01-07 19:57:00,1.23503,1.23517,1.23497,1.23513,262500004.0
2005-01-07 19:58:00,1.23512,1.23521,1.23512,1.23519,146200002.0
2005-01-07 19:59:00,1.2351,1.23515,1.235,1.235,179500004.0
2005-01-07 20:00:00,1.23502,1.23502,1.23477,1.235,67700000.0
2005-01-07 20:01:00,1.23505,1.23505,1.23473,1.23503,70999999.0
2005-01-07 20:02:00,1.23512,1.23516,1.23496,1.23496,143200001.0
2005-01-07 20:03:00,1.2351,1.2351,1.23488,1.2349,432800003.0
2005-01-07 20:04:00,1.23516,1.23531,1.23502,1.23524,199699997.0
2005-01-07 20:05:00,1.23526,1.23526,1.23498,1.23503,111199999.0
2005-01-07 20:06:00,1.23527,1.23555,1.23527,1.23555,118900000.0
2005-01-07 20:07:00,1.23513,1.23513,1.23446,1.23446,172100002.0
2005-01-07 20:08:00,1.2343,1.2343,1.23197,1.23429,460500003.0
2005-01-07 20:09:00,1.23434,1.23437,1.23215,1.23405,178800001.0
2005-01-07 20:10:00,1.23432,1.23432,1.23377,1.23377,80900000.0
2005-01-07 20:11:00,1.23394,1.23394,1.23362,1.23362,212299997.0
2005-01-07 20:12:00,1.23357,1.23365,1.23309,1.23309,585100004.0
2005-01-07 20:13:00,1.23305,1.23324,1.23291,1.23292,116099999.0
2005-01-07 20:14:00,1.23285,1.23295,1.23285,1.2329,140900004.0
2005-01-07 20:15:00,1.2328,1.2328,1.23194,1.23238,488800001.0
2005-01-07 20:16:00,1.23242,1.23259,1.2324,1.2324,553200001.0
2005-01-07 20:17:00,1.23236,1.23236,1.23111,1.2314,333000002.0
2005-01-07 20:18:00,1.23136,1.23168,1.23117,1.23136,60200001.0
2005-01-07 20:19:00,1.23146,1.23177,1.23124,1.23177,117600000.0
2005-01-07 20:20:00,1.23188,1.23188,1.23135,1.23135,367700000.0
2005-01-07 20:21:00,1.23133,1.23183,1.23132,1.23132,408099994.0
2005-01-07 20:22:00,1.23141,1.23257,1.23124,1.23202,382700001.0
2005-01-07 20:23:00,1.23204,1.23271,1.23204,1.23246,609900000.0
2005-01-07 20:24:00,1.2325,1.2325,1.23205,1.23241,246100000.0
2005-01-07 20:25:00,1.23245,1.23245,1.23203,1.23207,202399999.0
2005-01-07 20:26:00,1.23237,1.23238,1.23223,1.23223,253000001.0
2005-01-07 20:27:00,1.23237,1.2324,1.23215,1.23215,206600003.0
2005-01-07 20:28:00,1.23248,1.23267,1.23248,1.23267,607199998.0
2005-01-07 20:29:00,1.23265,1.23275,1.23263,1.23265,409099999.0
2005-01-07 20:30:00,1.23263,1.23277,1.23263,1.23277,212200002.0
2005-01-07 20:31:00,1.2327,1.2327,1.23101,1.23218,504400005.0
2005-01-07 20:32:00,1.23222,1.2323,1.23222,1.2323,250400004.0
2005-01-07 20:33:00,1.23225,1.23235,1.23225,1.23227,200200000.0
2005-01-07 20:34:00,1.23232,1.23308,1.23232,1.23308,115499998.0
2005-01-07 20:35:00,1.23266,1.23299,1.23242,1.23242,193499998.0
2005-01-07 20:36:00,1.23233,1.23258,1.23233,1.23238,359100005.0
2005-01-07 20:37:00,1.23235,1.2326,1.23235,1.23245,277800002.0
2005-01-07 20:38:00,1.23241,1.23256,1.23235,1.2324,277400000.0
2005-01-07 20:39:00,1.23235,1.23235,1.23194,1.23194,474699998.0
2005-01-07 20:40:00,1.2319,1.23199,1.23179,1.23179,389200006.0
2005-01-07 20:41:00,1.23197,1.2322,1.23187,1.23187,438600001.0
2005-01-07 20:42:00,1.23196,1.23196,1.23163,1.23176,352499999.0
2005-01-07 20:43:00,1.23178,1.23197,1.23176,1.2318,257100001.0
2005-01-07 20:44:00,1.23186,1.23201,1.23186,1.2319,76999999.0
2005-01-07 20:45:00,1.23186,1.23194,1.23174,1.23174,179600002.0
2005-01-07 20:46:00,1.23177,1.23187,1.23177,1.23186,283300005.0
2005-01-07 20:47:00,1.23198,1.23206,1.23187,1.23194,258600002.0
2005-01-07 20:48:00,1.23205,1.23205,1.232,1.23205,76899998.0
2005-01-07 20:49:00,1.23209,1.23222,1.23204,1.23205,246700002.0
2005-01-07 20:50:00,1.23202,1.23215,1.23202,1.23211,141099999.0
2005-01-07 20:51:00,1.2322,1.2322,1.23196,1.23209,144099999.0
2005-01-07 20:52:00,1.2323,1.23237,1.2322,1.2322,56700000.0
2005-01-07 20:53:00,1.2321,1.23215,1.23205,1.23205,211300001.0
2005-01-07 20:54:00,1.23213,1.23234,1.23213,1.23217,347800002.0
2005-01-07 20:55:00,1.23242,1.23243,1.23235,1.2324,166399998.0
2005-01-07 20:56:00,1.2326,1.23279,1.23252,1.23279,510100001.0
2005-01-07 20:57:00,1.23281,1.23307,1.23281,1.23307,525000003.0
2005-01-07 20:58:00,1.23315,1.2334,1.23298,1.23298,312900002.0
2005-01-07 20:59:00,1.23286,1.2331,1.23246,1.2331,287700007.0
2005-01-07 21:00:00,1.23319,1.2333,1.23314,1.2332,770400004.0
2005-01-07 21:01:00,1.23313,1.23319,1.23241,1.23306,516700006.0
2005-01-07 21:02:00,1.23296,1.23296,1.23228,1.23228,95800002.0
2005-01-07 21:03:00,1.23285,1.23285,1.2327,1.23275,535000002.0
2005-01-07 21:04:00,1.23278,1.23285,1.23273,1.23285,925900009.0
2005-01-07 21:05:00,1.2328,1.2328,1.2324,1.23258,745799999.0
2005-01-07 21:06:00,1.23269,1.23269,1.23266,1.23268,115100002.0
2005-01-07 21:07:00,1.23277,1.23277,1.23261,1.2327,647400003.0
2005-01-07 21:08:00,1.2327,1.23285,1.2327,1.23285,218099999.0
2005-01-07 21:09:00,1.23279,1.23291,1.23278,1.23291,110700000.0
2005-01-07 21:10:00,1.23291,1.23296,1.23277,1.2329,550800001.0
2005-01-07 21:11:00,1.23297,1.23297,1.23285,1.23287,351299997.0
2005-01-07 21:12:00,1.23283,1.23283,1.23142,1.23181,454700006.0
2005-01-07 21:13:00,1.23187,1.23235,1.23187,1.23218,464500001.0
2005-01-07 21:14:00,1.23225,1.23225,1.23182,1.23182,252600002.0
2005-01-07 21:15:00,1.23163,1.23163,1.23143,1.23155,131500000.0
2005-01-07 21:16:00,1.23145,1.23167,1.23143,1.23147,206100000.0
2005-01-07 21:17:00,1.23165,1.23183,1.23165,1.23178,69500001.0
2005-01-07 21:18:00,1.23193,1.23193,1.23172,1.23179,88199998.0
2005-01-07 21:19:00,1.23165,1.23165,1.23131,1.23138,158199999.0
2005-01-07 21:20:00,1.23143,1.23147,1.23132,1.23132,100800003.0
2005-01-07 21:21:00,1.23149,1.23149,1.23122,1.23122,69400000.0
2005-01-07 21:22:00,1.23135,1.23135,1.23135,1.23135,88900000.0
2005-01-07 21:23:00,1.23151,1.23162,1.23136,1.23136,65099999.0
2005-01-07 21:24:00,1.23176,1.23176,1.2316,1.23171,96299999.0
2005-01-07 21:25:00,1.23182,1.23184,1.23144,1.23149,148200003.0
2005-01-07 21:26:00,1.23149,1.23149,1.23132,1.23132,79800000.0
2005-01-07 21:27:00,1.23135,1.23148,1.23128,1.23142,77599998.0
2005-01-07 21:28:00,1.23138,1.23158,1.23123,1.23124,320699996.0
2005-01-07 21:29:00,1.23148,1.23157,1.23135,1.23145,101800002.0
2005-01-07 21:30:00,1.23177,1.23185,1.23142,1.23142,80800000.0
2005-01-07 21:31:00,1.23145,1.23145,1.23116,1.23116,42000000.0
2005-01-07 21:32:00,1.23132,1.23132,1.23113,1.23127,201100002.0
2005-01-07 21:33:00,1.23139,1.23149,1.23136,1.23145,239700003.0
2005-01-07 21:34:00,1.23143,1.23143,1.23129,1.23139,178700003.0
2005-01-07 21:35:00,1.23136,1.23136,1.23125,1.23129,74200000.0
2005-01-07 21:36:00,1.23127,1.2313,1.23125,1.23125,42000000.0
2005-01-07 21:37:00,1.23129,1.23129,1.23094,1.23094,51599999.0
2005-01-07 21:38:00,1.2309,1.23096,1.23081,1.23083,80100000.0
2005-01-07 21:39:00,1.23108,1.23108,1.23084,1.23092,294499995.0
2005-01-07 21:40:00,1.23098,1.23098,1.23084,1.23087,255900003.0
2005-01-07 21:41:00,1.23087,1.23097,1.23078,1.23078,97000002.0
2005-01-07 21:42:00,1.2308,1.231,1.2308,1.23097,168300002.0
2005-01-07 21:43:00,1.23095,1.23095,1.23072,1.23072,37000000.0
2005-01-07 21:44:00,1.23082,1.23087,1.23075,1.23075,169999999.0
2005-01-07 21:45:00,1.23078,1.23078,1.23064,1.23068,144999998.0
2005-01-07 21:46:00,1.23079,1.23092,1.23072,1.23072,110999998.0
2005-01-07 21:47:00,1.23064,1.23068,1.23059,1.23059,212700002.0
2005-01-07 21:48:00,1.23065,1.23075,1.23062,1.23062,192499998.0
2005-01-07 21:49:00,1.23077,1.23085,1.23068,1.23068,66900000.0
2005-01-07 21:50:00,1.2309,1.23094,1.23077,1.23082,193600002.0
2005-01-07 21:51:00,1.23076,1.23106,1.23073,1.23092,105499999.0
2005-01-07 21:52:00,1.23124,1.2313,1.23119,1.23119,80399998.0
2005-01-07 21:53:00,1.23138,1.23185,1.2313,1.23177,130900000.0
2005-01-07 21:54:00,1.23198,1.23203,1.23183,1.23193,196300001.0
2005-01-07 21:55:00,1.23178,1.23178,1.23141,1.23166,71800000.0
2005-01-07 21:56:00,1.2319,1.23218,1.2319,1.23203,48800000.0
2005-01-07 21:57:00,1.23225,1.23225,1.23212,1.23218,30300000.0
2005-01-07 21:58:00,1.23223,1.23223,1.23201,1.23201,76499999.0
2005-01-07 21:59:00,1.23202,1.23226,1.23198,1.23219,200299998.0
2005-01-07 22:00:00,1.23235,1.23235,1.23217,1.23222,160600000.0
2005-01-07 22:01:00,1.2323,1.23234,1.23225,1.23227,179199998.0
2005-01-07 22:02:00,1.23227,1.2324,1.23226,1.23226,429299998.0
2005-01-07 22:03:00,1.23222,1.23235,1.23214,1.23235,215499995.0
2005-01-07 22:04:00,1.23252,1.23252,1.23228,1.23232,89000000.0
2005-01-07 22:05:00,1.2325,1.23271,1.23238,1.23253,76800000.0
2005-01-07 22:06:00,1.23275,1.2328,1.23269,1.2327,245699999.0
2005-01-07 22:07:00,1.23277,1.23283,1.23268,1.23283,144600003.0
2005-01-07 22:08:00,1.23278,1.23288,1.23273,1.23285,114199999.0
2005-01-07 22:09:00,1.23272,1.23292,1.23261,1.23292,152800000.0
2005-01-07 22:10:00,1.23286,1.23286,1.23229,1.23229,85100001.0
2005-01-07 22:11:00,1.23229,1.2328,1.23229,1.2328,71300000.0
2005-01-07 22:12:00,1.23294,1.233,1.23279,1.23295,81100000.0
2005-01-07 22:13:00,1.23288,1.23302,1.23281,1.23287,152499999.0
2005-01-07 22:14:00,1.23316,1.23319,1.23289,1.23289,95199999.0
2005-01-07 22:15:00,1.23291,1.2334,1.23291,1.2334,89299999.0
2005-01-07 22:16:00,1.23343,1.23343,1.23322,1.23322,114200001.0
2005-01-07 22:17:00,1.23342,1.23342,1.23263,1.23298,105900001.0
2005-01-07 22:18:00,1.2332,1.23329,1.23313,1.23313,109099999.0
2005-01-07 22:19:00,1.23304,1.23304,1.23266,1.23268,66399998.0
2005-01-07 22:20:00,1.23262,1.23285,1.2326,1.23284,110200000.0
2005-01-07 22:21:00,1.23286,1.23301,1.23268,1.23301,263800002.0
2005-01-07 22:22:00,1.23273,1.23278,1.2325,1.2325,71000001.0
2005-01-07 22:23:00,1.23252,1.23265,1.23246,1.23246,97700000.0
2005-01-07 22:24:00,1.23273,1.23286,1.23263,1.23275,139099999.0
2005-01-07 22:25:00,1.23278,1.23279,1.23262,1.23279,90199999.0
2005-01-07 22:26:00,1.23285,1.23294,1.23245,1.23245,57500001.0
2005-01-07 22:27:00,1.23236,1.23251,1.23196,1.23196,458800005.0
2005-01-07 22:28:00,1.23209,1.2321,1.23201,1.2321,68000002.0
2005-01-07 22:29:00,1.23228,1.23229,1.23198,1.23198,229899997.0
2005-01-07 22:30:00,1.23204,1.23219,1.23201,1.23201,149900000.0
2005-01-07 22:31:00,1.23159,1.23159,1.23106,1.23106,20900000.0
2005-01-07 22:32:00,1.2317,1.2317,1.23057,1.23108,91600001.0
2005-01-07 22:33:00,1.23137,1.23192,1.23137,1.2319,159499999.0
2005-01-07 22:34:00,1.23186,1.23196,1.23162,1.23172,318900001.0
2005-01-07 22:35:00,1.2323,1.23242,1.2317,1.23177,106199999.0
2005-01-07 22:36:00,1.23192,1.23205,1.23192,1.23197,125100001.0
2005-01-07 22:37:00,1.2321,1.2321,1.23192,1.23198,89699999.0
2005-01-07 22:38:00,1.23205,1.23215,1.23205,1.2321,135200001.0
2005-01-07 22:39:00,1.23215,1.23215,1.23205,1.23205,94100001.0
2005-01-07 22:40:00,1.23215,1.23215,1.23205,1.23205,62400000.0
2005-01-07 22:41:00,1.232,1.232,1.23176,1.23176,49099999.0
2005-01-07 22:42:00,1.23192,1.23192,1.23174,1.23189,137000000.0
2005-01-07 22:43:00,1.23195,1.23205,1.2319,1.232,277600001.0
2005-01-07 22:44:00,1.23205,1.23205,1.23178,1.23178,203900000.0
2005-01-07 22:45:00,1.23205,1.2321,1.23205,1.2321,22099999.0
2005-01-07 22:46:00,1.23212,1.23212,1.232,1.2321,63200001.0
2005-01-07 22:47:00,1.23205,1.23205,1.232,1.232,44800002.0
2005-01-07 22:48:00,1.2321,1.2321,1.23205,1.23205,57000000.0
2005-01-07 22:49:00,1.23202,1.23202,1.23169,1.23169,32400000.0
2005-01-07 22:50:00,1.23173,1.23184,1.23173,1.23182,78900000.0
2005-01-07 22:51:00,1.23195,1.23195,1.23185,1.23192,59299999.0
2005-01-07 22:52:00,1.23185,1.2319,1.2318,1.2318,150100001.0
2005-01-07 22:53:00,1.23185,1.23195,1.2318,1.23185,73700001.0
2005-01-07 22:54:00,1.23184,1.23185,1.23158,1.23158,90800002.0
2005-01-07 22:55:00,1.23187,1.23188,1.23162,1.23182,226499999.0
2005-01-07 22:56:00,1.23185,1.23185,1.2318,1.2318,45800000.0
2005-01-07 22:57:00,1.2318,1.23185,1.2318,1.2318,130999999.0
2005-01-07 22:58:00,1.23183,1.23185,1.23164,1.23175,81400000.0
2005-01-07 22:59:00,1.2317,1.23175,1.23123,1.23123,132499999.0
2005-01-07 23:00:00,1.23118,1.23165,1.23118,1.23162,67100000.0
2005-01-07 23:01:00,1.23162,1.23168,1.23147,1.23147,98899999.0
2005-01-07 23:02:00,1.23154,1.2316,1.23129,1.23129,83600002.0
2005-01-07 23:03:00,1.2312,1.23137,1.23118,1.23118,53400000.0
2005-01-07 23:04:00,1.23132,1.2314,1.23119,1.23119,149000004.0
2005-01-07 23:05:00,1.23125,1.23125,1.2308,1.2308,90300001.0
2005-01-07 23:06:00,1.23084,1.231,1.23074,1.23074,104400003.0
2005-01-07 23:07:00,1.2307,1.23085,1.23063,1.23085,75199999.0
2005-01-07 23:08:00,1.23125,1.23125,1.23113,1.2312,129999999.0
2005-01-07 23:09:00,1.23084,1.23089,1.23073,1.23085,73199999.0
2005-01-07 23:10:00,1.23085,1.23085,1.23074,1.23074,108400001.0
2005-01-07 23:11:00,1.23077,1.23104,1.23069,1.23104,117900000.0
2005-01-07 23:12:00,1.231,1.23105,1.23095,1.23102,66100000.0
2005-01-07 23:13:00,1.23105,1.23108,1.23092,1.23104,69399999.0
2005-01-07 23:14:00,1.23118,1.23118,1.23102,1.23109,73700000.0
2005-01-07 23:15:00,1.23116,1.23119,1.23108,1.23112,26300000.0
2005-01-07 23:16:00,1.23107,1.23107,1.23084,1.23089,98500001.0
2005-01-07 23:17:00,1.23088,1.23095,1.23085,1.23085,49000000.0
2005-01-07 23:18:00,1.23134,1.23134,1.2313,1.23133,43700000.0
2005-01-07 23:19:00,1.2309,1.2309,1.2309,1.2309,13400000.0
2005-01-07 23:20:00,1.23129,1.23136,1.23129,1.23136,53500000.0
2005-01-07 23:21:00,1.23085,1.23096,1.23084,1.23096,110800003.0
2005-01-07 23:22:00,1.23087,1.23109,1.23083,1.231,91200000.0
2005-01-07 23:23:00,1.2311,1.23123,1.23084,1.23084,66199998.0
2005-01-07 23:24:00,1.2311,1.2313,1.2311,1.2313,9600000.0
2005-01-07 23:25:00,1.23146,1.23152,1.23134,1.23137,162899999.0
2005-01-07 23:26:00,1.23131,1.23149,1.2309,1.2309,29700000.0
2005-01-07 23:27:00,1.23093,1.23148,1.23093,1.23134,124600002.0
2005-01-07 23:28:00,1.23138,1.23156,1.23138,1.23154,156099999.0
2005-01-07 23:29:00,1.23154,1.23154,1.23144,1.23144,4090000.0
2005-01-07 23:30:00,1.23137,1.23158,1.23135,1.23146,109400000.0
2005-01-07 23:31:00,1.23131,1.23145,1.23131,1.2314,118399998.0
2005-01-07 23:32:00,1.23157,1.23191,1.23156,1.23167,100900000.0
2005-01-07 23:33:00,1.2314,1.23158,1.23132,1.23158,26400000.0
2005-01-07 23:34:00,1.23165,1.23175,1.2316,1.23168,66999998.0
2005-01-07 23:35:00,1.2315,1.23163,1.2315,1.2316,84200001.0
2005-01-07 23:36:00,1.23162,1.23183,1.23162,1.23183,18300000.0
2005-01-07 23:37:00,1.23167,1.2318,1.23167,1.23167,69299999.0
2005-01-07 23:38:00,1.23159,1.23186,1.23159,1.23178,82200003.0
2005-01-07 23:39:00,1.23184,1.23184,1.23156,1.23159,71299999.0
2005-01-07 23:40:00,1.23164,1.23176,1.23158,1.23163,99900003.0
2005-01-07 23:41:00,1.23157,1.23157,1.23145,1.23145,97299999.0
2005-01-07 23:42:00,1.23149,1.2315,1.23138,1.23143,46300000.0
2005-01-07 23:43:00,1.2314,1.23145,1.2314,1.2314,65199999.0
2005-01-07 23:44:00,1.23135,1.23135,1.23104,1.23104,122800000.0
2005-01-07 23:45:00,1.23098,1.23098,1.23064,1.2307,65200000.0
2005-01-07 23:46:00,1.23065,1.23083,1.23061,1.23063,145000001.0
2005-01-07 23:47:00,1.23058,1.23099,1.23048,1.23099,95600000.0
2005-01-07 23:48:00,1.23065,1.23074,1.23065,1.23065,73000001.0
2005-01-07 23:49:00,1.23065,1.23088,1.23065,1.23067,114700002.0
2005-01-07 23:50:00,1.23085,1.23117,1.23085,1.23107,41900000.0
2005-01-07 23:51:00,1.23088,1.23133,1.23083,1.23118,110200000.0
2005-01-07 23:52:00,1.2312,1.23136,1.23096,1.23134,211300001.0
2005-01-07 23:53:00,1.23142,1.23142,1.23119,1.23137,201399997.0
2005-01-07 23:54:00,1.23132,1.2314,1.23085,1.23085,51700000.0
2005-01-07 23:55:00,1.2312,1.23125,1.23104,1.2312,141600001.0
2005-01-07 23:56:00,1.23084,1.23114,1.23079,1.23103,163500003.0
2005-01-07 23:57:00,1.23132,1.2317,1.23111,1.2317,159000005.0
2005-01-07 23:58:00,1.23188,1.23199,1.23134,1.23134,103100000.0
2005-01-07 23:59:00,1.23108,1.23153,1.23107,1.23121,200500000.0
2005-01-10 00:00:00,1.2335,1.2335,1.2335,1.2335,77600000.0
2005-01-10 00:01:00,1.2335,1.2335,1.2335,1.2335,77600000.0
2005-01-10 00:02:00,1.2336,1.2336,1.2336,1.2336,77600000.0
2005-01-10 00:03:00,1.2335,1.2336,1.2335,1.2336,77600000.0
2005-01-10 00:04:00,1.2337,1.2337,1.2337,1.2337,77600000.0
2005-01-10 00:09:00,1.2338,1.2338,1.2337,1.2337,77600000.0
2005-01-10 00:11:00,1.2336,1.2336,1.2336,1.2336,77600000.0
2005-01-10 00:17:00,1.2334,1.2334,1.2334,1.2334,77600000.0
2005-01-10 00:21:00,1.2335,1.2335,1.2334,1.2334,77600000.0
2005-01-10 00:22:00,1.2333,1.2333,1.2333,1.2333,77600000.0
2005-01-10 00:23:00,1.2334,1.2334,1.2332,1.2332,77600000.0
2005-01-10 00:25:00,1.2329,1.2329,1.2329,1.2329,77600000.0
2005-01-10 00:26:00,1.233,1.233,1.2327,1.2327,77600000.0
2005-01-10 00:27:00,1.2329,1.2329,1.2329,1.2329,77600000.0
2005-01-10 00:32:00,1.2324,1.2324,1.2324,1.2324,77600000.0
2005-01-10 00:35:00,1.2318,1.2318,1.2318,1.2318,77600000.0
2005-01-10 00:36:00,1.2317,1.2317,1.2317,1.2317,77600000.0
2005-01-10 00:39:00,1.2318,1.2318,1.2317,1.2317,77600000.0
2005-01-10 00:42:00,1.232,1.232,1.232,1.232,77600000.0
2005-01-10 00:43:00,1.2322,1.2324,1.2322,1.2323,77600000.0
2005-01-10 00:44:00,1.2321,1.2321,1.2321,1.2321,77600000.0
2005-01-10 00:50:00,1.2322,1.2322,1.2314,1.2314,77600000.0
2005-01-10 00:51:00,1.2315,1.2321,1.2315,1.2318,77600000.0
2005-01-10 00:57:00,1.2319,1.2319,1.2318,1.2318,77600000.0
2005-01-10 00:58:00,1.2317,1.2317,1.2317,1.2317,77600000.0
2005-01-10 01:01:00,1.2318,1.2318,1.2318,1.2318,77600000.0
2005-01-10 01:04:00,1.2317,1.2318,1.2317,1.2318,77600000.0
2005-01-10 01:07:00,1.2317,1.2317,1.2313,1.2313,77600000.0
2005-01-10 01:09:00,1.2317,1.2317,1.2317,1.2317,77600000.0
2005-01-10 01:12:00,1.2317,1.2317,1.2317,1.2317,77600000.0
2005-01-10 01:13:00,1.2316,1.2316,1.2316,1.2316,77600000.0
2005-01-10 01:15:00,1.2314,1.2314,1.2313,1.2313,77600000.0
2005-01-10 01:16:00,1.2313,1.2313,1.2312,1.2312,77600000.0
2005-01-10 01:18:00,1.2309,1.2309,1.2309,1.2309,77600000.0
2005-01-10 01:21:00,1.2314,1.2315,1.2314,1.2315,77600000.0
2005-01-10 01:25:00,1.2313,1.2313,1.2313,1.2313,77600000.0
2005-01-10 01:26:00,1.2314,1.2315,1.2314,1.2315,77600000.0
2005-01-10 01:31:00,1.2314,1.2314,1.2314,1.2314,77600000.0
2005-01-10 01:32:00,1.2316,1.2316,1.2316,1.2316,77600000.0
2005-01-10 01:33:00,1.2318,1.2318,1.2318,1.2318,77600000.0
2005-01-10 01:34:00,1.2317,1.2317,1.2317,1.2317,77600000.0
2005-01-10 01:35:00,1.2316,1.2319,1.2316,1.2319,77600000.0
2005-01-10 01:36:00,1.2318,1.2318,1.2316,1.2316,77600000.0
2005-01-10 01:41:00,1.2315,1.2316,1.2315,1.2316,77600000.0
2005-01-10 01:42:00,1.2316,1.2316,1.2316,1.2316,77600000.0
2005-01-10 01:43:00,1.2316,1.2318,1.2316,1.2316,77600000.0
2005-01-10 01:44:00,1.2316,1.2316,1.2316,1.2316,77600000.0
2005-01-10 01:45:00,1.2314,1.2314,1.2314,1.2314,77600000.0
2005-01-10 01:46:00,1.2313,1.2313,1.2313,1.2313,77600000.0
2005-01-10 01:52:00,1.2313,1.2313,1.2313,1.2313,77600000.0
2005-01-10 01:53:00,1.2314,1.2315,1.2314,1.2314,77600000.0
2005-01-10 01:54:00,1.2314,1.2314,1.2314,1.2314,77600000.0
2005-01-10 01:58:00,1.2313,1.2313,1.2313,1.2313,77600000.0
2005-01-10 01:59:00,1.2311,1.2311,1.2311,1.2311,77600000.0
2005-01-10 02:00:00,1.23142,1.23152,1.23122,1.23122,77600000.0
2005-01-10 02:01:00,1.23137,1.23158,1.23135,1.23135,127799998.0
2005-01-10 02:02:00,1.23158,1.23181,1.23153,1.23178,56200000.0
2005-01-10 02:03:00,1.23132,1.23165,1.2313,1.23165,124700002.0
2005-01-10 02:04:00,1.2317,1.2317,1.23159,1.23159,50699999.0
2005-01-10 02:05:00,1.2319,1.2319,1.23161,1.23161,104600002.0
2005-01-10 02:06:00,1.2315,1.23169,1.2315,1.23169,34700000.0
2005-01-10 02:07:00,1.23165,1.23165,1.23109,1.23109,37100001.0
2005-01-10 02:08:00,1.23115,1.23136,1.23108,1.23111,176800000.0
2005-01-10 02:09:00,1.23132,1.23133,1.23116,1.23133,184900000.0
2005-01-10 02:10:00,1.23138,1.23148,1.23138,1.2314,88299997.0
2005-01-10 02:11:00,1.2314,1.2314,1.23135,1.2314,89300001.0
2005-01-10 02:12:00,1.23144,1.23146,1.23131,1.23135,89100002.0
2005-01-10 02:13:00,1.23144,1.23155,1.23144,1.23155,58400000.0
2005-01-10 02:14:00,1.23153,1.23182,1.23153,1.23181,74200000.0
2005-01-10 02:15:00,1.2315,1.2315,1.23049,1.23049,78900000.0
2005-01-10 02:16:00,1.23035,1.23078,1.23035,1.23078,53500001.0
2005-01-10 02:17:00,1.2311,1.2313,1.23101,1.23127,89600001.0
2005-01-10 02:18:00,1.23061,1.23061,1.23044,1.23044,27300000.0
2005-01-10 02:19:00,1.2306,1.23062,1.23042,1.2306,150799995.0
2005-01-10 02:20:00,1.23087,1.23094,1.23074,1.23091,103600001.0
2005-01-10 02:21:00,1.2305,1.23102,1.23045,1.23083,94600001.0
2005-01-10 02:22:00,1.23128,1.23152,1.23116,1.23152,121899999.0
2005-01-10 02:23:00,1.2308,1.23119,1.2308,1.23119,88600002.0
2005-01-10 02:24:00,1.2312,1.2312,1.23115,1.23115,36099999.0
2005-01-10 02:25:00,1.23113,1.23113,1.23103,1.23107,60199998.0
2005-01-10 02:26:00,1.23108,1.23108,1.23107,1.23107,44600000.0
2005-01-10 02:27:00,1.23112,1.23143,1.23112,1.23129,37800000.0
2005-01-10 02:28:00,1.2312,1.2312,1.2312,1.2312,800000.0
2005-01-10 02:29:00,1.23129,1.23164,1.23129,1.23164,161200002.0
2005-01-10 02:30:00,1.23123,1.23123,1.2312,1.2312,63600000.0
2005-01-10 02:31:00,1.23118,1.2312,1.2311,1.23115,48400001.0
2005-01-10 02:32:00,1.2313,1.23133,1.23113,1.23133,132399998.0
2005-01-10 02:33:00,1.23142,1.2315,1.23119,1.23119,53400000.0
2005-01-10 02:34:00,1.23157,1.23158,1.23151,1.23151,59799999.0
2005-01-10 02:35:00,1.2314,1.23158,1.2313,1.23148,201099999.0
2005-01-10 02:36:00,1.23166,1.23166,1.23155,1.2316,150700000.0
2005-01-10 02:37:00,1.23173,1.23175,1.23158,1.23158,65599998.0
2005-01-10 02:38:00,1.23155,1.2316,1.23155,1.2316,92899997.0
2005-01-10 02:39:00,1.2316,1.23165,1.23152,1.23165,51400000.0
2005-01-10 02:40:00,1.23152,1.23155,1.23152,1.23155,43500000.0
2005-01-10 02:41:00,1.23149,1.23149,1.23136,1.23136,2600000.0
2005-01-10 02:42:00,1.23137,1.23148,1.23137,1.23143,51300000.0
2005-01-10 02:43:00,1.23167,1.23167,1.23139,1.2314,105200003.0
2005-01-10 02:44:00,1.23155,1.2316,1.23155,1.2316,16600000.0
2005-01-10 02:45:00,1.23151,1.23151,1.23122,1.23124,64699998.0
2005-01-10 02:46:00,1.2312,1.2312,1.23103,1.23103,76600000.0
2005-01-10 02:47:00,1.23105,1.23108,1.23105,1.23108,36299998.0
2005-01-10 02:48:00,1.23134,1.23134,1.23103,1.23134,117500000.0
2005-01-10 02:49:00,1.23125,1.23125,1.2312,1.2312,36700001.0
2005-01-10 02:50:00,1.23123,1.23123,1.2311,1.23118,153000001.0
2005-01-10 02:51:00,1.23115,1.23125,1.23115,1.23115,37700000.0
2005-01-10 02:52:00,1.23121,1.23121,1.23092,1.23092,94999999.0
2005-01-10 02:53:00,1.23123,1.23137,1.23119,1.23137,50300000.0
2005-01-10 02:54:00,1.23129,1.23129,1.23121,1.23121,39399998.0
2005-01-10 02:55:00,1.23122,1.23122,1.23121,1.23121,8400000.0
2005-01-10 02:56:00,1.23162,1.23167,1.2315,1.23167,126099999.0
2005-01-10 02:57:00,1.2313,1.2313,1.23125,1.23125,9600000.0
2005-01-10 02:58:00,1.23125,1.2313,1.23125,1.2313,54300001.0
2005-01-10 02:59:00,1.23126,1.23126,1.23037,1.23041,79700000.0
2005-01-10 03:00:00,1.23044,1.23089,1.23044,1.23069,92000000.0
2005-01-10 03:01:00,1.23082,1.23088,1.23082,1.23088,1600000.0
2005-01-10 03:02:00,1.23103,1.23105,1.2309,1.23105,146200001.0
2005-01-10 03:03:00,1.23106,1.23113,1.23085,1.23113,99700000.0
2005-01-10 03:04:00,1.23111,1.23111,1.23093,1.23093,132600000.0
2005-01-10 03:05:00,1.23113,1.23116,1.23098,1.23111,54200001.0
2005-01-10 03:06:00,1.23085,1.23085,1.23057,1.23063,56200000.0
2005-01-10 03:07:00,1.23066,1.23066,1.23041,1.23053,78100000.0
2005-01-10 03:08:00,1.23064,1.23075,1.23045,1.23075,65300001.0
2005-01-10 03:09:00,1.23053,1.23053,1.23037,1.23048,39600000.0
2005-01-10 03:10:00,1.23038,1.23054,1.23035,1.23054,74500001.0
2005-01-10 03:11:00,1.23055,1.23055,1.23045,1.23045,28400001.0
2005-01-10 03:12:00,1.23043,1.23043,1.2302,1.23038,141999998.0
2005-01-10 03:13:00,1.2303,1.23051,1.2303,1.23051,110999998.0
2005-01-10 03:14:00,1.2304,1.23045,1.23035,1.23035,174300002.0
2005-01-10 03:15:00,1.23035,1.2304,1.23033,1.23033,38600002.0
2005-01-10 03:16:00,1.23038,1.23038,1.23029,1.23038,64000001.0
2005-01-10 03:17:00,1.23042,1.23045,1.23035,1.23035,70200001.0
2005-01-10 03:18:00,1.23037,1.23037,1.2299,1.23003,126700003.0
2005-01-10 03:19:00,1.23014,1.2304,1.23014,1.2304,96099999.0
2005-01-10 03:20:00,1.23039,1.23042,1.23031,1.23039,85500000.0
2005-01-10 03:21:00,1.23042,1.23045,1.23035,1.23045,141000003.0
2005-01-10 03:22:00,1.23044,1.23066,1.23044,1.23066,32300000.0
2005-01-10 03:23:00,1.23065,1.23068,1.23058,1.23061,95200000.0
2005-01-10 03:24:00,1.23067,1.2307,1.23067,1.2307,7200000.0
2005-01-10 03:25:00,1.2307,1.23075,1.23065,1.23073,43499999.0
2005-01-10 03:26:00,1.23078,1.23086,1.2305,1.2305,121500000.0
2005-01-10 03:27:00,1.2307,1.23088,1.2307,1.23083,21800000.0
2005-01-10 03:28:00,1.23083,1.23091,1.23083,1.23088,39800000.0
2005-01-10 03:29:00,1.23113,1.23118,1.23095,1.23112,79399999.0
2005-01-10 03:30:00,1.23088,1.23092,1.23077,1.23077,129399999.0
2005-01-10 03:31:00,1.23076,1.23087,1.23076,1.23087,27000001.0
2005-01-10 03:32:00,1.23117,1.23117,1.23113,1.23113,58299998.0
2005-01-10 03:33:00,1.23092,1.23114,1.2309,1.23091,127500000.0
2005-01-10 03:34:00,1.23069,1.23069,1.23064,1.23064,28700000.0
2005-01-10 03:35:00,1.23117,1.23143,1.23102,1.23102,62300001.0
2005-01-10 03:36:00,1.23068,1.23103,1.23068,1.23087,25800000.0
2005-01-10 03:37:00,1.23087,1.23116,1.23053,1.23053,120100001.0
2005-01-10 03:38:00,1.23035,1.23045,1.23035,1.23045,25100000.0
2005-01-10 03:39:00,1.23145,1.23152,1.23139,1.2315,47900000.0
2005-01-10 03:40:00,1.23151,1.23172,1.23151,1.23171,87399999.0
2005-01-10 03:41:00,1.23047,1.23098,1.23047,1.23098,95600001.0
2005-01-10 03:42:00,1.23133,1.23149,1.23133,1.23143,130700001.0
2005-01-10 03:43:00,1.23105,1.23105,1.23093,1.23093,83699999.0
2005-01-10 03:44:00,1.23078,1.23078,1.23055,1.23055,51500000.0
2005-01-10 03:45:00,1.23076,1.23128,1.23066,1.23096,58900000.0
2005-01-10 03:46:00,1.23132,1.23132,1.23082,1.23127,51900001.0
2005-01-10 03:47:00,1.23145,1.23148,1.23141,1.23148,81700002.0
2005-01-10 03:48:00,1.23138,1.23138,1.23108,1.23108,74400000.0
2005-01-10 03:49:00,1.2312,1.2312,1.23107,1.23107,97800003.0
2005-01-10 03:50:00,1.23105,1.23115,1.23105,1.23115,5100000.0
2005-01-10 03:51:00,1.2311,1.2311,1.2311,1.2311,26299999.0
2005-01-10 03:52:00,1.23135,1.23135,1.23115,1.2313,101700001.0
2005-01-10 03:53:00,1.23115,1.23115,1.23105,1.23115,119699999.0
2005-01-10 03:54:00,1.23124,1.23137,1.23122,1.23137,124900000.0
2005-01-10 03:55:00,1.2311,1.2311,1.2311,1.2311,47900000.0
2005-01-10 03:56:00,1.23102,1.23115,1.23102,1.23105,110100000.0
2005-01-10 03:57:00,1.23142,1.23145,1.23121,1.23121,123900001.0
2005-01-10 03:58:00,1.231,1.23119,1.231,1.23116,117399999.0
2005-01-10 03:59:00,1.23128,1.23129,1.23125,1.23128,105499999.0
2005-01-10 04:00:00,1.23142,1.2316,1.23142,1.23147,85000002.0
2005-01-10 04:01:00,1.23125,1.23125,1.23112,1.23112,17900000.0
2005-01-10 04:02:00,1.23122,1.23129,1.23121,1.23122,70100001.0
2005-01-10 04:03:00,1.23112,1.23112,1.23108,1.23108,66299999.0
2005-01-10 04:04:00,1.23132,1.23132,1.23128,1.23128,60099998.0
2005-01-10 04:05:00,1.23105,1.23115,1.23105,1.23108,75700001.0
2005-01-10 04:06:00,1.2312,1.2312,1.23107,1.23112,35099999.0
2005-01-10 04:07:00,1.2311,1.23115,1.23105,1.23115,29100000.0
2005-01-10 04:08:00,1.23139,1.23146,1.2313,1.23146,50099999.0
2005-01-10 04:09:00,1.23119,1.23123,1.23066,1.23066,49600000.0
2005-01-10 04:10:00,1.23049,1.23128,1.23049,1.23128,118099998.0
2005-01-10 04:11:00,1.23125,1.2313,1.23125,1.2313,2500000.0
2005-01-10 04:12:00,1.23147,1.23151,1.23105,1.23145,137000003.0
2005-01-10 04:13:00,1.23112,1.23112,1.23067,1.23104,63899998.0
2005-01-10 04:14:00,1.23158,1.23158,1.23126,1.23126,69000000.0
2005-01-10 04:15:00,1.23115,1.23115,1.23115,1.23115,2400000.0
2005-01-10 04:16:00,1.23128,1.23129,1.23123,1.23126,65900000.0
2005-01-10 04:17:00,1.2311,1.23118,1.2311,1.23118,62400001.0
2005-01-10 04:18:00,1.23157,1.23157,1.23155,1.23155,2400000.0
2005-01-10 04:19:00,1.23115,1.23125,1.231,1.231,47199999.0
2005-01-10 04:20:00,1.23125,1.23125,1.2312,1.2312,16100000.0
2005-01-10 04:21:00,1.23111,1.23115,1.23054,1.23054,82600002.0
2005-01-10 04:22:00,1.23112,1.23114,1.23093,1.23112,70400000.0
2005-01-10 04:23:00,1.2311,1.2311,1.23105,1.23105,31300000.0
2005-01-10 04:24:00,1.23105,1.23115,1.23105,1.23105,51400000.0
2005-01-10 04:25:00,1.23146,1.23146,1.23144,1.23144,62099998.0
2005-01-10 04:26:00,1.23108,1.23108,1.23102,1.23102,5500000.0
2005-01-10 04:27:00,1.231,1.23108,1.231,1.23108,9600000.0
2005-01-10 04:28:00,1.23063,1.23063,1.23057,1.23057,61600000.0
2005-01-10 04:29:00,1.23043,1.23065,1.23043,1.23054,92500001.0
2005-01-10 04:30:00,1.23101,1.23114,1.23085,1.23085,155800001.0
2005-01-10 04:31:00,1.23085,1.23085,1.23075,1.2308,53000000.0
2005-01-10 04:32:00,1.23072,1.23082,1.23072,1.23074,62399998.0
2005-01-10 04:33:00,1.23061,1.23061,1.2303,1.2303,95899998.0
2005-01-10 04:34:00,1.23036,1.2307,1.23036,1.23068,79000000.0
2005-01-10 04:35:00,1.2308,1.23098,1.23071,1.23098,63700000.0
2005-01-10 04:36:00,1.23058,1.23058,1.23042,1.23053,26200000.0
2005-01-10 04:37:00,1.23053,1.23057,1.23045,1.23046,53000000.0
2005-01-10 04:38:00,1.2308,1.23095,1.23076,1.23095,123100000.0
2005-01-10 04:39:00,1.23048,1.2305,1.23048,1.2305,12000000.0
2005-01-10 04:40:00,1.23068,1.23084,1.23063,1.23063,103199998.0
2005-01-10 04:41:00,1.2305,1.2305,1.23045,1.23045,65899999.0
2005-01-10 04:42:00,1.23085,1.23085,1.23075,1.23075,20300000.0
2005-01-10 04:43:00,1.23048,1.23055,1.2304,1.2305,43800000.0
2005-01-10 04:44:00,1.2305,1.2305,1.2305,1.2305,36800001.0
2005-01-10 04:45:00,1.23054,1.23054,1.23049,1.23053,56700000.0
2005-01-10 04:46:00,1.23058,1.23058,1.23039,1.23042,71900001.0
2005-01-10 04:47:00,1.23036,1.23064,1.23036,1.23042,77600000.0
2005-01-10 04:48:00,1.23047,1.23058,1.23047,1.23058,30100000.0
2005-01-10 04:49:00,1.23071,1.23074,1.2306,1.2306,61900000.0
2005-01-10 04:50:00,1.23059,1.23073,1.23041,1.23041,91300000.0
2005-01-10 04:51:00,1.23073,1.23096,1.23061,1.23091,118200000.0
2005-01-10 04:52:00,1.23047,1.2307,1.23046,1.2307,43099999.0
2005-01-10 04:53:00,1.23077,1.23085,1.23075,1.2308,31100000.0
2005-01-10 04:54:00,1.2308,1.23083,1.23075,1.2308,38200000.0
2005-01-10 04:55:00,1.23073,1.23096,1.23073,1.23096,49099999.0
2005-01-10 04:56:00,1.2308,1.23085,1.23073,1.23085,123400001.0
2005-01-10 04:57:00,1.23076,1.23076,1.23032,1.23032,65499999.0
2005-01-10 04:58:00,1.2302,1.2302,1.2302,1.2302,24099999.0
2005-01-10 04:59:00,1.23021,1.23035,1.23021,1.23035,78899999.0
2005-01-10 05:00:00,1.23057,1.23066,1.23037,1.23037,55800000.0
2005-01-10 05:01:00,1.2304,1.2304,1.23035,1.2304,75700001.0
2005-01-10 05:02:00,1.2306,1.23075,1.23047,1.23071,98800002.0
2005-01-10 05:03:00,1.23042,1.23045,1.23042,1.23045,11400000.0
2005-01-10 05:04:00,1.23047,1.23051,1.23037,1.23042,105700003.0
2005-01-10 05:05:00,1.23042,1.23042,1.23023,1.23023,68599998.0
2005-01-10 05:06:00,1.23027,1.23027,1.23007,1.23007,48500000.0
2005-01-10 05:07:00,1.23008,1.23008,1.22992,1.23,105999998.0
2005-01-10 05:08:00,1.22999,1.23001,1.22988,1.22998,117699999.0
2005-01-10 05:09:00,1.22997,1.22999,1.22983,1.22983,35100000.0
2005-01-10 05:10:00,1.22979,1.23005,1.22979,1.23,61800001.0
2005-01-10 05:11:00,1.22996,1.22996,1.22991,1.22991,4500000.0
2005-01-10 05:12:00,1.23002,1.23005,1.23,1.23,74299998.0
2005-01-10 05:13:00,1.22992,1.23002,1.22992,1.22998,101599997.0
2005-01-10 05:14:00,1.2299,1.22992,1.22983,1.22991,87900000.0
2005-01-10 05:15:00,1.23006,1.23007,1.22991,1.23006,33500000.0
2005-01-10 05:16:00,1.22997,1.22997,1.22958,1.22978,108199998.0
2005-01-10 05:17:00,1.22978,1.22978,1.22957,1.22977,69600000.0
2005-01-10 05:18:00,1.22955,1.22993,1.22955,1.22959,31500000.0
2005-01-10 05:19:00,1.22978,1.22978,1.22944,1.22944,99300001.0
2005-01-10 05:20:00,1.22963,1.22989,1.22949,1.22949,77100000.0
2005-01-10 05:21:00,1.22937,1.22937,1.22933,1.22933,18900000.0
2005-01-10 05:22:00,1.2293,1.22939,1.2292,1.2292,190000005.0
2005-01-10 05:23:00,1.22919,1.2293,1.22918,1.22926,53699999.0
2005-01-10 05:24:00,1.22935,1.22935,1.22935,1.22935,31200001.0
2005-01-10 05:25:00,1.22937,1.22937,1.22924,1.22924,76600001.0
2005-01-10 05:26:00,1.22925,1.22925,1.22882,1.22901,90900000.0
2005-01-10 05:27:00,1.22935,1.2294,1.22935,1.2294,13700000.0
2005-01-10 05:28:00,1.22935,1.22935,1.22925,1.22929,43699999.0
2005-01-10 05:29:00,1.22942,1.22948,1.22924,1.22924,100600002.0
2005-01-10 05:30:00,1.22941,1.22952,1.22928,1.22928,159599998.0
2005-01-10 05:31:00,1.22933,1.22946,1.2293,1.22946,77400002.0
2005-01-10 05:32:00,1.2296,1.2296,1.22937,1.22955,53600000.0
2005-01-10 05:33:00,1.22925,1.22946,1.22925,1.22929,88800000.0
2005-01-10 05:34:00,1.22948,1.22957,1.22944,1.22947,213599999.0
2005-01-10 05:35:00,1.22952,1.22954,1.22926,1.22928,41600000.0
2005-01-10 05:36:00,1.22935,1.22947,1.22935,1.2294,118800000.0
2005-01-10 05:37:00,1.22947,1.22968,1.22947,1.22968,28600000.0
2005-01-10 05:38:00,1.2299,1.22995,1.2298,1.2298,38800000.0
2005-01-10 05:39:00,1.2299,1.22995,1.22985,1.22995,146799999.0
2005-01-10 05:40:00,1.22975,1.22984,1.22953,1.22984,80800000.0
2005-01-10 05:41:00,1.22986,1.22986,1.22961,1.22962,12000000.0
2005-01-10 05:42:00,1.22955,1.22955,1.2295,1.2295,16000000.0
2005-01-10 05:43:00,1.22958,1.22963,1.22936,1.22936,76600000.0
2005-01-10 05:44:00,1.22946,1.22954,1.22941,1.22941,48999999.0
2005-01-10 05:45:00,1.2294,1.22955,1.2294,1.22945,114000002.0
2005-01-10 05:46:00,1.22965,1.22965,1.22958,1.22959,72300000.0
2005-01-10 05:47:00,1.22953,1.22968,1.22953,1.22968,131000001.0
2005-01-10 05:48:00,1.22965,1.2297,1.22965,1.2297,3300000.0
2005-01-10 05:49:00,1.2298,1.2298,1.22954,1.22962,58100000.0
2005-01-10 05:50:00,1.22965,1.22973,1.22965,1.2297,71800000.0
2005-01-10 05:51:00,1.2296,1.22975,1.2296,1.22965,145400003.0
2005-01-10 05:52:00,1.22975,1.22975,1.22962,1.22962,129299999.0
2005-01-10 05:53:00,1.22968,1.22975,1.2296,1.22975,46400000.0
2005-01-10 05:54:00,1.22977,1.22993,1.22976,1.22976,45300000.0
2005-01-10 05:55:00,1.23006,1.23006,1.22977,1.22979,85700001.0
2005-01-10 05:56:00,1.22976,1.22976,1.22972,1.22972,11000000.0
2005-01-10 05:57:00,1.22966,1.22976,1.22966,1.22972,65600001.0
2005-01-10 05:58:00,1.22984,1.22997,1.22979,1.22997,84200000.0
2005-01-10 05:59:00,1.22968,1.22972,1.22968,1.22972,22300000.0
2005-01-10 06:00:00,1.22996,1.22998,1.22978,1.22998,73099999.0
2005-01-10 06:01:00,1.2298,1.22985,1.2297,1.2298,87000001.0
2005-01-10 06:02:00,1.22978,1.23006,1.22971,1.22979,179000002.0
2005-01-10 06:03:00,1.22976,1.22982,1.22971,1.22972,115000001.0
2005-01-10 06:04:00,1.22962,1.22962,1.22954,1.2296,25500000.0
2005-01-10 06:05:00,1.22969,1.22969,1.22922,1.22922,123899999.0
2005-01-10 06:06:00,1.22926,1.22941,1.22926,1.22936,46000000.0
2005-01-10 06:07:00,1.22943,1.22959,1.22938,1.22941,189600003.0
2005-01-10 06:08:00,1.22956,1.22957,1.22945,1.22946,167000001.0
2005-01-10 06:09:00,1.2294,1.2294,1.22935,1.22935,113499996.0
2005-01-10 06:10:00,1.22982,1.22982,1.22935,1.22957,121799996.0
2005-01-10 06:11:00,1.22947,1.22975,1.22944,1.22944,120700001.0
2005-01-10 06:12:00,1.22935,1.2294,1.2293,1.2293,65900000.0
2005-01-10 06:13:00,1.22935,1.2294,1.22935,1.2294,50400002.0
2005-01-10 06:14:00,1.2294,1.2294,1.22935,1.2294,87900001.0
2005-01-10 06:15:00,1.22957,1.22957,1.22938,1.22948,114800000.0
2005-01-10 06:16:00,1.22942,1.22951,1.22941,1.22945,99699999.0
2005-01-10 06:17:00,1.22994,1.23003,1.22964,1.23003,68500000.0
2005-01-10 06:18:00,1.22945,1.22957,1.22943,1.22957,149300002.0
2005-01-10 06:19:00,1.22985,1.22985,1.22957,1.2296,34900000.0
2005-01-10 06:20:00,1.22957,1.2296,1.22957,1.2296,74200001.0
2005-01-10 06:21:00,1.22955,1.2296,1.2295,1.2296,104600001.0
2005-01-10 06:22:00,1.22962,1.22963,1.22958,1.22963,67900001.0
2005-01-10 06:23:00,1.22993,1.22993,1.22971,1.2298,104800000.0
2005-01-10 06:24:00,1.2296,1.22962,1.22955,1.2296,132000003.0
2005-01-10 06:25:00,1.22949,1.22949,1.22924,1.22924,103600002.0
2005-01-10 06:26:00,1.22945,1.22968,1.22945,1.22955,91700004.0
2005-01-10 06:27:00,1.22948,1.2297,1.22942,1.2297,127000001.0
2005-01-10 06:28:00,1.22954,1.22971,1.22953,1.22961,179700004.0
2005-01-10 06:29:00,1.22955,1.22965,1.22955,1.2296,63300000.0
2005-01-10 06:30:00,1.22922,1.22944,1.22922,1.2294,80500000.0
2005-01-10 06:31:00,1.2296,1.22965,1.22955,1.22955,143900000.0
2005-01-10 06:32:00,1.2297,1.2297,1.22945,1.22946,63600000.0
2005-01-10 06:33:00,1.2296,1.2296,1.2295,1.2295,43000001.0
2005-01-10 06:34:00,1.22956,1.22956,1.22952,1.22952,93799998.0
2005-01-10 06:35:00,1.22945,1.22956,1.22945,1.22951,129300000.0
2005-01-10 06:36:00,1.22953,1.22953,1.22953,1.22953,25500000.0
2005-01-10 06:37:00,1.2296,1.22962,1.22955,1.2296,115699999.0
2005-01-10 06:38:00,1.22968,1.22968,1.2296,1.2296,61500000.0
2005-01-10 06:39:00,1.22951,1.22951,1.22937,1.2294,91700001.0
2005-01-10 06:40:00,1.22955,1.22958,1.22939,1.22958,98199997.0
2005-01-10 06:41:00,1.2297,1.2297,1.22948,1.22953,80400001.0
2005-01-10 06:42:00,1.2296,1.22965,1.22953,1.2296,61100001.0
2005-01-10 06:43:00,1.22955,1.2296,1.22955,1.2296,100100001.0
2005-01-10 06:44:00,1.22952,1.22962,1.22952,1.22955,52100000.0
2005-01-10 06:45:00,1.22968,1.22968,1.22944,1.22946,71000000.0
2005-01-10 06:46:00,1.22965,1.22965,1.22955,1.22955,50300000.0
2005-01-10 06:47:00,1.22953,1.2296,1.22942,1.22944,70700001.0
2005-01-10 06:48:00,1.22943,1.2296,1.22943,1.2296,81600002.0
2005-01-10 06:49:00,1.22965,1.22975,1.22953,1.22953,97499999.0
2005-01-10 06:50:00,1.2296,1.22962,1.22955,1.2296,50299999.0
2005-01-10 06:51:00,1.22958,1.2296,1.2293,1.2296,49700000.0
2005-01-10 06:52:00,1.2296,1.22965,1.2295,1.22955,139499999.0
2005-01-10 06:53:00,1.22934,1.22938,1.22928,1.22928,61299999.0
2005-01-10 06:54:00,1.22929,1.22947,1.22927,1.22927,88800000.0
2005-01-10 06:55:00,1.22928,1.22936,1.22928,1.22936,12800000.0
2005-01-10 06:56:00,1.22938,1.22953,1.22938,1.22952,63500001.0
2005-01-10 06:57:00,1.2294,1.2294,1.22935,1.22935,27900001.0
2005-01-10 06:58:00,1.22936,1.22944,1.2292,1.22944,50999999.0
2005-01-10 06:59:00,1.2294,1.22951,1.22938,1.2295,40000000.0
2005-01-10 07:00:00,1.22954,1.22955,1.22948,1.22948,83700001.0
2005-01-10 07:01:00,1.22958,1.22959,1.22953,1.22955,108200001.0
2005-01-10 07:02:00,1.2296,1.2296,1.22952,1.22952,48500001.0
2005-01-10 07:03:00,1.22965,1.22965,1.22955,1.2296,121599999.0
2005-01-10 07:04:00,1.22954,1.22958,1.22947,1.22953,110700000.0
2005-01-10 07:05:00,1.22945,1.22957,1.22945,1.22957,21500000.0
2005-01-10 07:06:00,1.22947,1.22953,1.22929,1.22951,81600000.0
2005-01-10 07:07:00,1.22957,1.22957,1.22947,1.22947,39099999.0
2005-01-10 07:08:00,1.22945,1.22945,1.22945,1.22945,59100003.0
2005-01-10 07:09:00,1.22948,1.22959,1.22937,1.22937,110499999.0
2005-01-10 07:10:00,1.2295,1.22953,1.2295,1.22953,26099999.0
2005-01-10 07:11:00,1.22949,1.22955,1.2293,1.2293,58500000.0
2005-01-10 07:12:00,1.22915,1.22925,1.22915,1.22918,158199999.0
2005-01-10 07:13:00,1.2292,1.22925,1.22912,1.2292,92999999.0
2005-01-10 07:14:00,1.22937,1.22956,1.22923,1.22923,84999999.0
2005-01-10 07:15:00,1.22921,1.22938,1.22921,1.22938,55000000.0
2005-01-10 07:16:00,1.22934,1.22966,1.22931,1.22954,73699999.0
2005-01-10 07:17:00,1.22938,1.2294,1.22938,1.2294,3400000.0
2005-01-10 07:18:00,1.22935,1.2294,1.22935,1.2294,63900000.0
2005-01-10 07:19:00,1.2295,1.2296,1.22949,1.22958,47300000.0
2005-01-10 07:20:00,1.22935,1.2294,1.22935,1.2294,34800000.0
2005-01-10 07:21:00,1.22937,1.22945,1.22935,1.2294,103800000.0
2005-01-10 07:22:00,1.2294,1.2295,1.22936,1.22936,78199998.0
2005-01-10 07:23:00,1.2294,1.2294,1.2294,1.2294,8000000.0
2005-01-10 07:24:00,1.22942,1.22942,1.22935,1.22935,23900001.0
2005-01-10 07:25:00,1.22939,1.22976,1.22936,1.22976,72800000.0
2005-01-10 07:26:00,1.22978,1.22978,1.22947,1.22947,41500000.0
2005-01-10 07:27:00,1.22971,1.22971,1.22923,1.22964,79300001.0
2005-01-10 07:28:00,1.22935,1.22948,1.22935,1.2294,266399999.0
2005-01-10 07:29:00,1.22958,1.22979,1.22956,1.22979,159000000.0
2005-01-10 07:30:00,1.22935,1.22935,1.22935,1.22935,32900000.0
2005-01-10 07:31:00,1.2294,1.22945,1.22933,1.2294,135800001.0
2005-01-10 07:32:00,1.22945,1.22945,1.2294,1.2294,38100002.0
2005-01-10 07:33:00,1.22971,1.22984,1.22964,1.22973,198899998.0
2005-01-10 07:34:00,1.22949,1.22949,1.2294,1.22942,114200001.0
2005-01-10 07:35:00,1.22943,1.22981,1.22943,1.22981,32100000.0
2005-01-10 07:36:00,1.22981,1.22981,1.2295,1.22981,124200003.0
2005-01-10 07:37:00,1.22986,1.22986,1.22946,1.22946,49300000.0
2005-01-10 07:38:00,1.22945,1.22945,1.22935,1.2294,15700000.0
2005-01-10 07:39:00,1.22935,1.2294,1.22935,1.22937,39899999.0
2005-01-10 07:40:00,1.22935,1.2294,1.22935,1.22938,50899999.0
2005-01-10 07:41:00,1.22964,1.22974,1.22959,1.22962,61400000.0
2005-01-10 07:42:00,1.22937,1.22945,1.22935,1.22945,95800001.0
2005-01-10 07:43:00,1.22945,1.22945,1.22935,1.22935,41599999.0
2005-01-10 07:44:00,1.22975,1.22975,1.22941,1.22963,124300000.0
2005-01-10 07:45:00,1.22933,1.22947,1.22933,1.22945,118599998.0
2005-01-10 07:46:00,1.22938,1.2294,1.22938,1.2294,7200000.0
2005-01-10 07:47:00,1.22958,1.22958,1.22912,1.22936,114800000.0
2005-01-10 07:48:00,1.2294,1.22945,1.2294,1.2294,189699997.0
2005-01-10 07:49:00,1.2294,1.22945,1.22935,1.2294,99599999.0
2005-01-10 07:50:00,1.22945,1.22945,1.22945,1.22945,6400000.0
2005-01-10 07:51:00,1.2294,1.22942,1.22935,1.22935,53900000.0
2005-01-10 07:52:00,1.2294,1.2294,1.22935,1.22935,49400000.0
2005-01-10 07:53:00,1.22991,1.22994,1.22975,1.22975,31700000.0
2005-01-10 07:54:00,1.2294,1.22945,1.22935,1.22935,94800001.0
2005-01-10 07:55:00,1.2294,1.22945,1.22933,1.22945,99199999.0
2005-01-10 07:56:00,1.22992,1.22992,1.22962,1.22962,45900000.0
2005-01-10 07:57:00,1.2294,1.2294,1.22938,1.22938,8800000.0
2005-01-10 07:58:00,1.22949,1.22981,1.22936,1.22981,64400000.0
2005-01-10 07:59:00,1.22935,1.22942,1.22935,1.2294,68200001.0
2005-01-10 08:00:00,1.2294,1.22987,1.22935,1.22987,86300003.0
2005-01-10 08:01:00,1.22935,1.22945,1.22935,1.22945,30400000.0
2005-01-10 08:02:00,1.22936,1.22956,1.22936,1.22956,63800000.0
2005-01-10 08:03:00,1.22957,1.22963,1.22951,1.22953,75600002.0
2005-01-10 08:04:00,1.22958,1.2296,1.22949,1.22957,53699999.0
2005-01-10 08:05:00,1.22978,1.22978,1.22963,1.22977,99300000.0
2005-01-10 08:06:00,1.22962,1.22988,1.22962,1.22988,30300000.0
2005-01-10 08:07:00,1.22997,1.23006,1.2299,1.23005,140800000.0
2005-01-10 08:08:00,1.22986,1.22993,1.22976,1.22993,60199999.0
2005-01-10 08:09:00,1.22983,1.22995,1.22972,1.2298,90900002.0
2005-01-10 08:10:00,1.22983,1.2299,1.22956,1.2299,117200003.0
2005-01-10 08:11:00,1.22985,1.22989,1.22965,1.22989,96099998.0
2005-01-10 08:12:00,1.2299,1.2299,1.22974,1.22982,121300000.0
2005-01-10 08:13:00,1.22993,1.22997,1.22985,1.22985,28600000.0
2005-01-10 08:14:00,1.22985,1.22995,1.22985,1.2299,15300000.0
2005-01-10 08:15:00,1.22987,1.22987,1.22976,1.22982,64400000.0
2005-01-10 08:16:00,1.22988,1.23013,1.22986,1.22993,111299999.0
2005-01-10 08:17:00,1.23028,1.23028,1.22995,1.22995,115800001.0
2005-01-10 08:18:00,1.23027,1.23033,1.2301,1.23022,157600003.0
2005-01-10 08:19:00,1.23051,1.23051,1.23039,1.23039,19400000.0
2005-01-10 08:20:00,1.23035,1.23045,1.23033,1.23033,83600000.0
2005-01-10 08:21:00,1.23041,1.23041,1.23033,1.23035,94400000.0
2005-01-10 08:22:00,1.23032,1.23038,1.23032,1.23038,68599999.0
2005-01-10 08:23:00,1.23035,1.23036,1.2302,1.23023,56499999.0
2005-01-10 08:24:00,1.23014,1.23032,1.23009,1.2302,114500001.0
2005-01-10 08:25:00,1.23021,1.23029,1.2302,1.23029,113700000.0
2005-01-10 08:26:00,1.23012,1.23012,1.22967,1.22967,46400001.0
2005-01-10 08:27:00,1.22962,1.2298,1.22958,1.22966,42800000.0
2005-01-10 08:28:00,1.22964,1.22984,1.22964,1.22984,29000000.0
2005-01-10 08:29:00,1.23016,1.23031,1.23005,1.23031,90900001.0
2005-01-10 08:30:00,1.22983,1.22993,1.22983,1.2299,76200001.0
2005-01-10 08:31:00,1.23022,1.23031,1.23008,1.23031,127199999.0
2005-01-10 08:32:00,1.23037,1.23037,1.22999,1.23025,161800003.0
2005-01-10 08:33:00,1.23016,1.23016,1.22983,1.22996,179400001.0
2005-01-10 08:34:00,1.22992,1.22992,1.22981,1.22992,50200001.0
2005-01-10 08:35:00,1.23024,1.23024,1.22986,1.22993,88600002.0
2005-01-10 08:36:00,1.22993,1.22993,1.22985,1.22985,1700000.0
2005-01-10 08:37:00,1.2299,1.2299,1.2299,1.2299,8000000.0
2005-01-10 08:38:00,1.2299,1.2299,1.22983,1.22987,128300001.0
2005-01-10 08:39:00,1.22983,1.23006,1.22983,1.22992,128700001.0
2005-01-10 08:40:00,1.22987,1.2299,1.22987,1.2299,20400001.0
2005-01-10 08:41:00,1.22985,1.22985,1.22976,1.22976,62200002.0
2005-01-10 08:42:00,1.22968,1.22987,1.22956,1.22956,39600000.0
2005-01-10 08:43:00,1.22992,1.22992,1.22978,1.22982,74000003.0
2005-01-10 08:44:00,1.22987,1.22993,1.22981,1.22993,16000000.0
2005-01-10 08:45:00,1.23005,1.23005,1.22976,1.22976,127899998.0
2005-01-10 08:46:00,1.2299,1.22992,1.2299,1.22992,20900000.0
2005-01-10 08:47:00,1.22988,1.22988,1.22977,1.22988,123800000.0
2005-01-10 08:48:00,1.2299,1.2299,1.22985,1.22985,19800000.0
2005-01-10 08:49:00,1.2299,1.22995,1.2299,1.22995,3000000.0
2005-01-10 08:50:00,1.22982,1.22995,1.22982,1.22995,68699999.0
2005-01-10 08:51:00,1.22978,1.22986,1.22978,1.22982,65200000.0
2005-01-10 08:52:00,1.22975,1.2298,1.22967,1.2298,99100000.0
2005-01-10 08:53:00,1.22978,1.22981,1.2296,1.2296,126600002.0
2005-01-10 08:54:00,1.22956,1.22982,1.22956,1.22982,103900000.0
2005-01-10 08:55:00,1.22979,1.2298,1.22962,1.22968,95900001.0
2005-01-10 08:56:00,1.22963,1.2299,1.22963,1.22987,101000001.0
2005-01-10 08:57:00,1.2298,1.22985,1.22973,1.22973,90199999.0
2005-01-10 08:58:00,1.2298,1.22987,1.22972,1.2298,109600001.0
2005-01-10 08:59:00,1.2298,1.22985,1.2298,1.2298,73000000.0
2005-01-10 09:00:00,1.22973,1.22973,1.22971,1.22971,117900001.0
2005-01-10 09:01:00,1.22968,1.22968,1.22962,1.22962,38200000.0
2005-01-10 09:02:00,1.22965,1.22979,1.22965,1.22971,41200000.0
2005-01-10 09:03:00,1.2298,1.22985,1.22975,1.2298,90200002.0
2005-01-10 09:04:00,1.2297,1.2297,1.2295,1.2295,86500003.0
2005-01-10 09:05:00,1.22938,1.22938,1.22928,1.22928,43100000.0
2005-01-10 09:06:00,1.22926,1.22937,1.22921,1.22921,87000000.0
2005-01-10 09:07:00,1.22919,1.22935,1.22919,1.22932,65400000.0
2005-01-10 09:08:00,1.22931,1.22941,1.22931,1.22937,67200000.0
2005-01-10 09:09:00,1.22936,1.22939,1.22936,1.22939,30300000.0
2005-01-10 09:10:00,1.22926,1.22926,1.2291,1.2291,6800000.0
2005-01-10 09:11:00,1.2291,1.22914,1.22895,1.22895,153799997.0
2005-01-10 09:12:00,1.22906,1.22926,1.22906,1.22913,66100000.0
2005-01-10 09:13:00,1.2294,1.22962,1.22935,1.22935,27100000.0
2005-01-10 09:14:00,1.22928,1.22957,1.22928,1.22936,117700002.0
2005-01-10 09:15:00,1.22942,1.22956,1.22936,1.22936,68300001.0
2005-01-10 09:16:00,1.22934,1.22934,1.22933,1.22933,21000000.0
2005-01-10 09:17:00,1.22935,1.22937,1.22926,1.22926,112899999.0
2005-01-10 09:18:00,1.22926,1.22932,1.22926,1.22932,38900000.0
2005-01-10 09:19:00,1.22935,1.22945,1.22935,1.22935,105100003.0
2005-01-10 09:20:00,1.2294,1.2294,1.2293,1.2294,96800000.0
2005-01-10 09:21:00,1.22942,1.2295,1.22937,1.22941,133800002.0
2005-01-10 09:22:00,1.22943,1.22946,1.22939,1.22939,106900002.0
2005-01-10 09:23:00,1.22935,1.2294,1.22935,1.2294,23300001.0
2005-01-10 09:24:00,1.22942,1.22942,1.22925,1.22925,52400000.0
2005-01-10 09:25:00,1.2293,1.2294,1.22928,1.22939,138300002.0
2005-01-10 09:26:00,1.22943,1.2296,1.22931,1.22931,133399998.0
2005-01-10 09:27:00,1.22932,1.22941,1.22929,1.22929,106000001.0
2005-01-10 09:28:00,1.22942,1.22942,1.22931,1.22932,27100000.0
2005-01-10 09:29:00,1.22948,1.22996,1.22948,1.22996,38300000.0
2005-01-10 09:30:00,1.22983,1.22983,1.22965,1.22965,19199999.0
2005-01-10 09:31:00,1.22964,1.22964,1.22939,1.22939,59800000.0
2005-01-10 09:32:00,1.22933,1.22938,1.22932,1.22938,89899998.0
2005-01-10 09:33:00,1.22937,1.22937,1.22933,1.22933,27300000.0
2005-01-10 09:34:00,1.22933,1.22939,1.22929,1.2293,141600003.0
2005-01-10 09:35:00,1.22936,1.22936,1.22927,1.22934,10900000.0
2005-01-10 09:36:00,1.22932,1.22934,1.22922,1.2293,181799996.0
2005-01-10 09:37:00,1.22944,1.22953,1.22919,1.22922,91500002.0
2005-01-10 09:38:00,1.22936,1.22942,1.22925,1.22942,133600002.0
2005-01-10 09:39:00,1.22943,1.22943,1.22915,1.22934,114999999.0
2005-01-10 09:40:00,1.22942,1.22952,1.22942,1.22947,69400000.0
2005-01-10 09:41:00,1.22944,1.22969,1.22944,1.22969,177299998.0
2005-01-10 09:42:00,1.22995,1.22998,1.22971,1.22994,98400000.0
2005-01-10 09:43:00,1.22998,1.23003,1.22993,1.22993,50500000.0
2005-01-10 09:44:00,1.22987,1.23001,1.22987,1.22992,105299997.0
2005-01-10 09:45:00,1.22981,1.22984,1.22981,1.22984,27599999.0
2005-01-10 09:46:00,1.22982,1.22991,1.22982,1.22991,25400000.0
2005-01-10 09:47:00,1.22999,1.23008,1.22995,1.22995,105100001.0
2005-01-10 09:48:00,1.22987,1.23001,1.22979,1.22979,148200002.0
2005-01-10 09:49:00,1.22991,1.23001,1.22991,1.23001,1100000.0
2005-01-10 09:50:00,1.22964,1.2298,1.22955,1.22955,95000002.0
2005-01-10 09:51:00,1.22958,1.22966,1.22944,1.22944,12200000.0
2005-01-10 09:52:00,1.2295,1.22991,1.2295,1.22985,92600002.0
2005-01-10 09:53:00,1.22998,1.23009,1.22987,1.23008,125200001.0
2005-01-10 09:54:00,1.23044,1.23044,1.23011,1.23011,43500000.0
2005-01-10 09:55:00,1.23022,1.23024,1.22981,1.22984,158100002.0
2005-01-10 09:56:00,1.22998,1.22998,1.2297,1.2297,159300000.0
2005-01-10 09:57:00,1.22982,1.22992,1.22979,1.22983,178000003.0
2005-01-10 09:58:00,1.22982,1.22987,1.22966,1.22971,91200001.0
2005-01-10 09:59:00,1.22965,1.22978,1.22965,1.22966,24100000.0
2005-01-10 10:00:00,1.22959,1.2297,1.22935,1.22935,59000001.0
2005-01-10 10:01:00,1.2294,1.22951,1.22937,1.22937,85300000.0
2005-01-10 10:02:00,1.2294,1.22973,1.22917,1.22917,258400003.0
2005-01-10 10:03:00,1.22922,1.22922,1.22905,1.22905,60100000.0
2005-01-10 10:04:00,1.2291,1.22966,1.229,1.22966,69099999.0
2005-01-10 10:05:00,1.22954,1.22968,1.22917,1.22917,92900002.0
2005-01-10 10:06:00,1.22941,1.22948,1.22925,1.22933,196600001.0
2005-01-10 10:07:00,1.22942,1.22949,1.22928,1.22928,57799999.0
2005-01-10 10:08:00,1.22925,1.22949,1.22923,1.22929,93600000.0
2005-01-10 10:09:00,1.2298,1.23,1.22952,1.23,89800001.0
2005-01-10 10:10:00,1.22983,1.22983,1.22928,1.22928,62999999.0
2005-01-10 10:11:00,1.22937,1.22949,1.22932,1.22932,83200000.0
2005-01-10 10:12:00,1.2294,1.22955,1.2291,1.2292,60700000.0
2005-01-10 10:13:00,1.22943,1.22949,1.22925,1.22925,67500001.0
2005-01-10 10:14:00,1.22932,1.22935,1.22905,1.22909,143699998.0
2005-01-10 10:15:00,1.22941,1.22941,1.22905,1.22914,140700002.0
2005-01-10 10:16:00,1.22919,1.22928,1.22902,1.22902,135299999.0
2005-01-10 10:17:00,1.22914,1.22924,1.22908,1.22908,123900001.0
2005-01-10 10:18:00,1.22902,1.22914,1.22897,1.22897,125899998.0
2005-01-10 10:19:00,1.22907,1.22913,1.22904,1.2291,92200002.0
2005-01-10 10:20:00,1.22917,1.22939,1.22917,1.2293,46600000.0
2005-01-10 10:21:00,1.2294,1.22958,1.22934,1.22945,79700002.0
2005-01-10 10:22:00,1.22945,1.22955,1.22945,1.2295,64600000.0
2005-01-10 10:23:00,1.2297,1.2298,1.22937,1.22979,114700002.0
2005-01-10 10:24:00,1.22985,1.22989,1.22952,1.22981,51800000.0
2005-01-10 10:25:00,1.22974,1.2298,1.22964,1.2297,60200000.0
2005-01-10 10:26:00,1.22986,1.22986,1.2295,1.2295,51000000.0
2005-01-10 10:27:00,1.22957,1.22983,1.2294,1.22983,109800002.0
2005-01-10 10:28:00,1.22942,1.22958,1.22912,1.22912,192290006.0
2005-01-10 10:29:00,1.22934,1.22938,1.22901,1.22901,140899999.0
2005-01-10 10:30:00,1.22925,1.22967,1.22914,1.22932,29800000.0
2005-01-10 10:31:00,1.22927,1.22976,1.22902,1.22924,173500000.0
2005-01-10 10:32:00,1.22914,1.22934,1.22909,1.22909,46400001.0
2005-01-10 10:33:00,1.22901,1.22907,1.22901,1.22907,49100000.0
2005-01-10 10:34:00,1.22912,1.22945,1.22912,1.22924,113700001.0
2005-01-10 10:35:00,1.22913,1.22925,1.22913,1.2292,72999999.0
2005-01-10 10:36:00,1.2293,1.22955,1.22929,1.22948,102400001.0
2005-01-10 10:37:00,1.2297,1.22976,1.2294,1.2296,79100000.0
2005-01-10 10:38:00,1.22981,1.22981,1.22926,1.22926,138699999.0
2005-01-10 10:39:00,1.22934,1.22945,1.22918,1.22918,79200000.0
2005-01-10 10:40:00,1.22906,1.22938,1.22906,1.22914,85200001.0
2005-01-10 10:41:00,1.22961,1.22961,1.22928,1.22928,111900001.0
2005-01-10 10:42:00,1.22962,1.22974,1.22927,1.22927,39600001.0
2005-01-10 10:43:00,1.22917,1.22933,1.22917,1.22926,49900001.0
2005-01-10 10:44:00,1.22939,1.22948,1.22923,1.22929,141199998.0
2005-01-10 10:45:00,1.22925,1.22925,1.22918,1.2292,91499999.0
2005-01-10 10:46:00,1.22922,1.22941,1.22909,1.22909,73700000.0
2005-01-10 10:47:00,1.22912,1.2294,1.22912,1.22917,108799999.0
2005-01-10 10:48:00,1.2291,1.22936,1.22905,1.22905,111699999.0
2005-01-10 10:49:00,1.22903,1.22905,1.2289,1.22905,81099997.0
2005-01-10 10:50:00,1.22903,1.22905,1.2289,1.22905,94600000.0
2005-01-10 10:51:00,1.22903,1.22905,1.22895,1.22905,123599999.0
2005-01-10 10:52:00,1.22898,1.229,1.22892,1.22892,72000001.0
2005-01-10 10:53:00,1.22917,1.22922,1.22888,1.22888,119999998.0
2005-01-10 10:54:00,1.229,1.22905,1.22895,1.22905,23100000.0
2005-01-10 10:55:00,1.22903,1.22905,1.22895,1.22895,178400002.0
2005-01-10 10:56:00,1.22895,1.22905,1.22895,1.229,81200002.0
2005-01-10 10:57:00,1.22894,1.22916,1.22888,1.22888,90100000.0
2005-01-10 10:58:00,1.2289,1.22895,1.22883,1.2289,137499998.0
2005-01-10 10:59:00,1.22899,1.22916,1.22884,1.22884,89300001.0
2005-01-10 11:00:00,1.22875,1.22907,1.22875,1.22884,154500000.0
2005-01-10 11:01:00,1.22937,1.22937,1.22891,1.22891,38899999.0
2005-01-10 11:02:00,1.2289,1.22902,1.2286,1.2286,61699999.0
2005-01-10 11:03:00,1.22893,1.22902,1.22859,1.22866,84100000.0
2005-01-10 11:04:00,1.22867,1.22886,1.22842,1.22842,65500000.0
2005-01-10 11:05:00,1.22891,1.22891,1.22857,1.22857,45700000.0
2005-01-10 11:06:00,1.22857,1.22872,1.22857,1.2287,109599999.0
2005-01-10 11:07:00,1.2286,1.22876,1.22851,1.22851,26500000.0
2005-01-10 11:08:00,1.22867,1.22874,1.22847,1.22847,65200000.0
2005-01-10 11:09:00,1.2284,1.22854,1.22823,1.22823,13600000.0
2005-01-10 11:10:00,1.22834,1.22834,1.22782,1.22782,29600000.0
2005-01-10 11:11:00,1.2281,1.2281,1.2276,1.2277,79900000.0
2005-01-10 11:12:00,1.22766,1.228,1.22763,1.22764,128499998.0
2005-01-10 11:13:00,1.22772,1.22796,1.22763,1.22763,133700000.0
2005-01-10 11:14:00,1.22786,1.22798,1.2277,1.2277,100599998.0
2005-01-10 11:15:00,1.22765,1.228,1.22765,1.22774,131100002.0
2005-01-10 11:16:00,1.22779,1.22799,1.22775,1.22775,91000001.0
2005-01-10 11:17:00,1.22765,1.2277,1.22765,1.22768,45900001.0
2005-01-10 11:18:00,1.2278,1.22795,1.22778,1.22778,128700001.0
2005-01-10 11:19:00,1.22804,1.22804,1.22769,1.22769,94399997.0
2005-01-10 11:20:00,1.22775,1.22805,1.22775,1.22775,165200001.0
2005-01-10 11:21:00,1.22787,1.22804,1.22772,1.22772,77199999.0
2005-01-10 11:22:00,1.22817,1.22824,1.22784,1.22784,126400000.0
2005-01-10 11:23:00,1.22815,1.22827,1.22801,1.22827,67900001.0
2005-01-10 11:24:00,1.22837,1.22861,1.22833,1.22833,80400001.0
2005-01-10 11:25:00,1.22879,1.22879,1.22812,1.22814,277099997.0
2005-01-10 11:26:00,1.2281,1.22815,1.2281,1.22815,127200002.0
2005-01-10 11:27:00,1.22817,1.22856,1.22817,1.22825,204099998.0
2005-01-10 11:28:00,1.22814,1.22827,1.22812,1.22814,66100000.0
2005-01-10 11:29:00,1.22833,1.22833,1.22796,1.22796,69600000.0
2005-01-10 11:30:00,1.22812,1.22836,1.22807,1.22807,129499999.0
2005-01-10 11:31:00,1.22805,1.22819,1.22805,1.22817,103100000.0
2005-01-10 11:32:00,1.22816,1.22873,1.22816,1.2282,144100003.0
2005-01-10 11:33:00,1.22815,1.22864,1.22812,1.22838,69300001.0
2005-01-10 11:34:00,1.22826,1.22877,1.22826,1.22843,201800005.0
2005-01-10 11:35:00,1.22895,1.2291,1.22851,1.22885,67699998.0
2005-01-10 11:36:00,1.22896,1.22924,1.22878,1.22878,103100000.0
2005-01-10 11:37:00,1.22913,1.2292,1.22881,1.22883,164200003.0
2005-01-10 11:38:00,1.22923,1.22923,1.22881,1.22884,125600000.0
2005-01-10 11:39:00,1.22875,1.22882,1.2283,1.2283,54500000.0
2005-01-10 11:40:00,1.22872,1.22878,1.22839,1.2285,163600003.0
2005-01-10 11:41:00,1.22857,1.22869,1.22838,1.22838,114600001.0
2005-01-10 11:42:00,1.22835,1.22841,1.22808,1.22808,173700001.0
2005-01-10 11:43:00,1.22814,1.2283,1.22791,1.22791,105000002.0
2005-01-10 11:44:00,1.22768,1.22798,1.22768,1.22783,57300000.0
2005-01-10 11:45:00,1.22795,1.22806,1.22795,1.22796,41500000.0
2005-01-10 11:46:00,1.22819,1.22819,1.22785,1.2279,55599999.0
2005-01-10 11:47:00,1.2278,1.2278,1.2278,1.2278,23300000.0
2005-01-10 11:48:00,1.22779,1.2279,1.22771,1.22771,30300000.0
2005-01-10 11:49:00,1.22774,1.22796,1.2277,1.2277,146699999.0
2005-01-10 11:50:00,1.2277,1.22775,1.22765,1.2277,197800003.0
2005-01-10 11:51:00,1.2278,1.2278,1.22752,1.22752,91700000.0
2005-01-10 11:52:00,1.22785,1.22785,1.22743,1.22743,175500000.0
2005-01-10 11:53:00,1.22746,1.22746,1.22693,1.22693,184599996.0
2005-01-10 11:54:00,1.22731,1.22731,1.22693,1.22698,125000000.0
2005-01-10 11:55:00,1.22718,1.22718,1.2268,1.2269,124100000.0
2005-01-10 11:56:00,1.22688,1.22696,1.22674,1.22687,64600001.0
2005-01-10 11:57:00,1.22694,1.227,1.22686,1.22686,203699995.0
2005-01-10 11:58:00,1.22679,1.22689,1.22653,1.22653,74900001.0
2005-01-10 11:59:00,1.22648,1.22691,1.22645,1.22691,91700000.0
2005-01-10 12:00:00,1.22661,1.22661,1.22642,1.22642,123099999.0
2005-01-10 12:01:00,1.22648,1.22654,1.22648,1.22649,53600001.0
2005-01-10 12:02:00,1.22661,1.22661,1.22651,1.22651,40800000.0
2005-01-10 12:03:00,1.22662,1.22662,1.22651,1.22651,87500001.0
2005-01-10 12:04:00,1.22648,1.22648,1.22638,1.22642,40000000.0
2005-01-10 12:05:00,1.22644,1.22648,1.22633,1.22633,46300000.0
2005-01-10 12:06:00,1.2264,1.22647,1.22629,1.22629,50199999.0
2005-01-10 12:07:00,1.22634,1.22643,1.22629,1.22629,129800000.0
2005-01-10 12:08:00,1.22633,1.22655,1.22633,1.22655,91400001.0
2005-01-10 12:09:00,1.22645,1.2267,1.22645,1.22653,168899999.0
2005-01-10 12:10:00,1.22658,1.22673,1.22658,1.22661,126099998.0
2005-01-10 12:11:00,1.22656,1.22667,1.22655,1.22655,178400005.0
2005-01-10 12:12:00,1.22645,1.22657,1.2264,1.2265,86200001.0
2005-01-10 12:13:00,1.22645,1.22658,1.22645,1.2265,110900002.0
2005-01-10 12:14:00,1.22652,1.22656,1.22648,1.22648,62300000.0
2005-01-10 12:15:00,1.22645,1.22655,1.22645,1.22655,105400000.0
2005-01-10 12:16:00,1.2264,1.22665,1.22637,1.22642,63500000.0
2005-01-10 12:17:00,1.22646,1.22663,1.22626,1.22626,190300002.0
2005-01-10 12:18:00,1.22636,1.22636,1.22613,1.22613,128899999.0
2005-01-10 12:19:00,1.22642,1.22642,1.2263,1.22631,126200001.0
2005-01-10 12:20:00,1.22633,1.22644,1.22617,1.22617,114899999.0
2005-01-10 12:21:00,1.22608,1.22632,1.226,1.22609,221499998.0
2005-01-10 12:22:00,1.22647,1.22647,1.22619,1.22619,61800000.0
2005-01-10 12:23:00,1.22622,1.22624,1.22584,1.22584,138799999.0
2005-01-10 12:24:00,1.22603,1.22623,1.22603,1.22603,69900000.0
2005-01-10 12:25:00,1.22632,1.22644,1.22608,1.2262,71900001.0
2005-01-10 12:26:00,1.22611,1.22634,1.22608,1.22608,151600000.0
2005-01-10 12:27:00,1.22598,1.22612,1.22592,1.22612,153400000.0
2005-01-10 12:28:00,1.22616,1.22628,1.22612,1.22613,66800001.0
2005-01-10 12:29:00,1.22617,1.22638,1.22613,1.22613,138600002.0
2005-01-10 12:30:00,1.22606,1.22637,1.22606,1.22612,161400000.0
2005-01-10 12:31:00,1.22609,1.22635,1.22609,1.22615,115299998.0
2005-01-10 12:32:00,1.22624,1.22624,1.22601,1.22604,62700000.0
2005-01-10 12:33:00,1.22627,1.22627,1.22598,1.22598,57600002.0
2005-01-10 12:34:00,1.22605,1.22615,1.22605,1.22605,68290001.0
2005-01-10 12:35:00,1.22622,1.2263,1.22605,1.22605,94800001.0
2005-01-10 12:36:00,1.2262,1.22633,1.22607,1.22619,178799999.0
2005-01-10 12:37:00,1.2261,1.22615,1.22605,1.2261,88599999.0
2005-01-10 12:38:00,1.22621,1.22636,1.22611,1.22611,106300001.0
2005-01-10 12:39:00,1.22625,1.22636,1.22616,1.22616,110499999.0
2005-01-10 12:40:00,1.22634,1.22655,1.22634,1.22644,125400004.0
2005-01-10 12:41:00,1.22645,1.22663,1.22636,1.22636,150700001.0
2005-01-10 12:42:00,1.22665,1.22665,1.22634,1.22635,90899998.0
2005-01-10 12:43:00,1.22672,1.22672,1.22636,1.22639,67800000.0
2005-01-10 12:44:00,1.22651,1.22671,1.22646,1.22646,78800000.0
2005-01-10 12:45:00,1.22662,1.22662,1.22616,1.22627,33500001.0
2005-01-10 12:46:00,1.22645,1.22658,1.22633,1.22633,94599997.0
2005-01-10 12:47:00,1.2263,1.22633,1.2263,1.22633,106800000.0
2005-01-10 12:48:00,1.22642,1.22647,1.2263,1.2263,45400000.0
2005-01-10 12:49:00,1.22633,1.22652,1.2262,1.22652,88500000.0
2005-01-10 12:50:00,1.22634,1.22646,1.2262,1.22636,73100001.0
2005-01-10 12:51:00,1.22619,1.22636,1.22614,1.22636,56600000.0
2005-01-10 12:52:00,1.22663,1.22664,1.22633,1.22639,56699999.0
2005-01-10 12:53:00,1.22642,1.22656,1.22641,1.22641,40000000.0
2005-01-10 12:54:00,1.22637,1.22637,1.22633,1.22633,20900000.0
2005-01-10 12:55:00,1.22642,1.22659,1.22625,1.22625,76500000.0
2005-01-10 12:56:00,1.22662,1.22665,1.22627,1.22627,124899998.0
2005-01-10 12:57:00,1.2266,1.2266,1.22642,1.22642,49300000.0
2005-01-10 12:58:00,1.22625,1.2263,1.22625,1.2263,49499999.0
2005-01-10 12:59:00,1.22663,1.22663,1.22628,1.22635,72900001.0
2005-01-10 13:00:00,1.22626,1.2266,1.22626,1.22636,190999998.0
2005-01-10 13:01:00,1.2267,1.2267,1.22633,1.22639,91600002.0
2005-01-10 13:02:00,1.22637,1.22657,1.22633,1.22633,88700002.0
2005-01-10 13:03:00,1.2263,1.22648,1.22629,1.22629,37400000.0
2005-01-10 13:04:00,1.22668,1.22675,1.22633,1.22633,105000000.0
2005-01-10 13:05:00,1.22632,1.22646,1.22625,1.22625,124100001.0
2005-01-10 13:06:00,1.22622,1.22635,1.22605,1.22605,113000000.0
2005-01-10 13:07:00,1.2261,1.22623,1.22607,1.22607,145200002.0
2005-01-10 13:08:00,1.22623,1.22624,1.22615,1.22615,130700002.0
2005-01-10 13:09:00,1.22613,1.22613,1.22565,1.22583,123700002.0
2005-01-10 13:10:00,1.22615,1.22643,1.22615,1.2264,20100000.0
2005-01-10 13:11:00,1.22647,1.22654,1.22625,1.22643,92200000.0
2005-01-10 13:12:00,1.22645,1.22651,1.22617,1.22617,128300001.0
2005-01-10 13:13:00,1.22618,1.22624,1.22608,1.22608,62600000.0
2005-01-10 13:14:00,1.22633,1.2264,1.22611,1.22611,45800001.0
2005-01-10 13:15:00,1.22622,1.22641,1.22607,1.22607,87100002.0
2005-01-10 13:16:00,1.22612,1.22623,1.22612,1.22613,168100000.0
2005-01-10 13:17:00,1.2262,1.22644,1.22616,1.22616,64800000.0
2005-01-10 13:18:00,1.22622,1.22625,1.22622,1.22625,51699999.0
2005-01-10 13:19:00,1.22634,1.2264,1.22615,1.22615,121599999.0
2005-01-10 13:20:00,1.22639,1.22651,1.22623,1.22651,29400000.0
2005-01-10 13:21:00,1.22629,1.22639,1.22617,1.22617,65299999.0
2005-01-10 13:22:00,1.22619,1.22626,1.22604,1.22604,119200002.0
2005-01-10 13:23:00,1.22602,1.22627,1.22602,1.2261,140500000.0
2005-01-10 13:24:00,1.22617,1.2263,1.22608,1.22613,96699999.0
2005-01-10 13:25:00,1.22607,1.22609,1.22569,1.22569,82700000.0
2005-01-10 13:26:00,1.22555,1.2259,1.2255,1.2255,112300000.0
2005-01-10 13:27:00,1.22613,1.22613,1.22539,1.22539,58800000.0
2005-01-10 13:28:00,1.2258,1.2258,1.22554,1.22575,72500000.0
2005-01-10 13:29:00,1.22565,1.22565,1.22528,1.22528,88700001.0
2005-01-10 13:30:00,1.22582,1.22591,1.22552,1.22565,93900002.0
2005-01-10 13:31:00,1.226,1.226,1.22564,1.22564,48800000.0
2005-01-10 13:32:00,1.22581,1.22581,1.22545,1.22548,137099998.0
2005-01-10 13:33:00,1.22557,1.22557,1.22525,1.22525,90900000.0
2005-01-10 13:34:00,1.22552,1.22553,1.22519,1.22519,94899999.0
2005-01-10 13:35:00,1.2254,1.2256,1.22521,1.22528,135000001.0
2005-01-10 13:36:00,1.22525,1.22551,1.22525,1.22538,87600000.0
2005-01-10 13:37:00,1.22535,1.22535,1.22535,1.22535,16700001.0
2005-01-10 13:38:00,1.22537,1.22545,1.22519,1.22519,105000001.0
2005-01-10 13:39:00,1.22517,1.22525,1.2249,1.2249,81400003.0
2005-01-10 13:40:00,1.22484,1.22507,1.22484,1.22507,103499998.0
2005-01-10 13:41:00,1.22496,1.22499,1.22462,1.22462,94900000.0
2005-01-10 13:42:00,1.22496,1.22496,1.22427,1.22438,131700000.0
2005-01-10 13:43:00,1.22486,1.22486,1.22444,1.22444,41600001.0
2005-01-10 13:44:00,1.22449,1.22473,1.22446,1.22446,75700000.0
2005-01-10 13:45:00,1.2246,1.22489,1.2246,1.2248,86800000.0
2005-01-10 13:46:00,1.22472,1.22516,1.22472,1.22492,79900001.0
2005-01-10 13:47:00,1.22497,1.22511,1.22493,1.22493,171400002.0
2005-01-10 13:48:00,1.22505,1.22531,1.22505,1.22521,26700001.0
2005-01-10 13:49:00,1.2255,1.2255,1.22504,1.22504,29400000.0
2005-01-10 13:50:00,1.22506,1.22506,1.22475,1.22475,82799999.0
2005-01-10 13:51:00,1.22522,1.22526,1.22484,1.22484,105100001.0
2005-01-10 13:52:00,1.22482,1.22519,1.22482,1.2251,40800000.0
2005-01-10 13:53:00,1.22512,1.22529,1.22479,1.22479,90300000.0
2005-01-10 13:54:00,1.22467,1.22492,1.22467,1.22476,115800001.0
2005-01-10 13:55:00,1.22475,1.22516,1.22475,1.22516,17500000.0
2005-01-10 13:56:00,1.22465,1.22477,1.22465,1.22477,95600000.0
2005-01-10 13:57:00,1.22483,1.22526,1.22481,1.22491,45800001.0
2005-01-10 13:58:00,1.22519,1.22519,1.22475,1.22475,69100001.0
2005-01-10 13:59:00,1.22493,1.22521,1.22473,1.22501,141499998.0
2005-01-10 14:00:00,1.22518,1.22573,1.22505,1.22563,76800001.0
2005-01-10 14:01:00,1.22593,1.22593,1.22575,1.22575,99100001.0
2005-01-10 14:02:00,1.22586,1.22595,1.22586,1.22591,69099998.0
2005-01-10 14:03:00,1.22598,1.22615,1.22577,1.22615,39500001.0
2005-01-10 14:04:00,1.22577,1.22595,1.22577,1.2258,95399999.0
2005-01-10 14:05:00,1.22587,1.22618,1.22581,1.22581,78200001.0
2005-01-10 14:06:00,1.22572,1.22591,1.22558,1.22558,120699998.0
2005-01-10 14:07:00,1.2257,1.22579,1.2255,1.2255,69299999.0
2005-01-10 14:08:00,1.22557,1.22588,1.22553,1.22553,74700000.0
2005-01-10 14:09:00,1.22542,1.22545,1.22542,1.22545,2600000.0
2005-01-10 14:10:00,1.22559,1.22565,1.22541,1.2255,166000000.0
2005-01-10 14:11:00,1.22552,1.22555,1.22548,1.22551,62299998.0
2005-01-10 14:12:00,1.22573,1.22598,1.22565,1.22584,63300000.0
2005-01-10 14:13:00,1.22583,1.22583,1.22579,1.22583,30300000.0
2005-01-10 14:14:00,1.22587,1.22615,1.22587,1.2259,62800000.0
2005-01-10 14:15:00,1.22585,1.22595,1.22585,1.22585,77400000.0
2005-01-10 14:16:00,1.22608,1.22631,1.22608,1.22608,150099998.0
2005-01-10 14:17:00,1.22605,1.22605,1.22598,1.22598,40299999.0
2005-01-10 14:18:00,1.22608,1.22614,1.226,1.226,41600000.0
2005-01-10 14:19:00,1.22615,1.22631,1.22605,1.22605,78699999.0
2005-01-10 14:20:00,1.22606,1.22607,1.22581,1.22581,121800003.0
2005-01-10 14:21:00,1.22587,1.22611,1.22585,1.22585,64399999.0
2005-01-10 14:22:00,1.22585,1.22585,1.22565,1.22572,98800002.0
2005-01-10 14:23:00,1.2257,1.22577,1.22553,1.22553,65000002.0
2005-01-10 14:24:00,1.2256,1.22565,1.22521,1.2254,89799998.0
2005-01-10 14:25:00,1.22545,1.2255,1.22545,1.2255,49699998.0
2005-01-10 14:26:00,1.22547,1.22555,1.22545,1.22545,55000000.0
2005-01-10 14:27:00,1.22548,1.22553,1.22542,1.22542,93600004.0
2005-01-10 14:28:00,1.22542,1.22553,1.22542,1.22542,106000000.0
2005-01-10 14:29:00,1.2254,1.2254,1.2249,1.2249,163500002.0
2005-01-10 14:30:00,1.22488,1.22531,1.22477,1.22502,119099998.0
2005-01-10 14:31:00,1.22525,1.22531,1.22514,1.22514,110599999.0
2005-01-10 14:32:00,1.2254,1.22544,1.22519,1.22519,76900001.0
2005-01-10 14:33:00,1.22528,1.22546,1.22522,1.22522,88200002.0
2005-01-10 14:34:00,1.22526,1.22537,1.22507,1.22507,56299998.0
2005-01-10 14:35:00,1.22513,1.22532,1.22511,1.22517,140200002.0
2005-01-10 14:36:00,1.22513,1.22513,1.2247,1.22479,83399999.0
2005-01-10 14:37:00,1.22478,1.22478,1.22478,1.22478,25900000.0
2005-01-10 14:38:00,1.22491,1.22491,1.22408,1.22408,140799997.0
2005-01-10 14:39:00,1.22437,1.22437,1.22404,1.22419,74000000.0
2005-01-10 14:40:00,1.22431,1.22431,1.22392,1.22399,98700000.0
2005-01-10 14:41:00,1.22412,1.22416,1.22412,1.22416,23500000.0
2005-01-10 14:42:00,1.2239,1.22406,1.22366,1.22391,138400002.0
2005-01-10 14:43:00,1.22366,1.224,1.22356,1.22394,148800000.0
2005-01-10 14:44:00,1.22368,1.22383,1.22355,1.22363,67200000.0
2005-01-10 14:45:00,1.22338,1.22338,1.22325,1.22325,55900000.0
2005-01-10 14:46:00,1.22346,1.22381,1.22338,1.22381,134900000.0
2005-01-10 14:47:00,1.22367,1.22377,1.22344,1.22344,114499997.0
2005-01-10 14:48:00,1.22348,1.22348,1.22294,1.22297,125000000.0
2005-01-10 14:49:00,1.22306,1.22331,1.22306,1.22306,204500001.0
2005-01-10 14:50:00,1.22318,1.22333,1.22301,1.22314,138899997.0
2005-01-10 14:51:00,1.22338,1.22343,1.22325,1.22325,100899999.0
2005-01-10 14:52:00,1.22337,1.22356,1.22329,1.22329,67400000.0
2005-01-10 14:53:00,1.22343,1.2239,1.22343,1.22387,127799999.0
2005-01-10 14:54:00,1.2238,1.22408,1.2238,1.22394,84899999.0
2005-01-10 14:55:00,1.22378,1.22387,1.22347,1.22351,192500001.0
2005-01-10 14:56:00,1.22358,1.22358,1.22312,1.22312,77399998.0
2005-01-10 14:57:00,1.2233,1.2233,1.22303,1.22303,77800000.0
2005-01-10 14:58:00,1.22307,1.22321,1.22307,1.22316,39900000.0
2005-01-10 14:59:00,1.22336,1.22385,1.22336,1.22385,92300002.0
2005-01-10 15:00:00,1.2238,1.22399,1.2236,1.22381,143600001.0
2005-01-10 15:01:00,1.22387,1.22395,1.22343,1.22383,111400001.0
2005-01-10 15:02:00,1.22379,1.22398,1.2236,1.2236,80100000.0
2005-01-10 15:03:00,1.22338,1.22368,1.22333,1.22356,76000000.0
2005-01-10 15:04:00,1.22348,1.22348,1.22331,1.22334,65400002.0
2005-01-10 15:05:00,1.22339,1.22367,1.22339,1.22341,147400002.0
2005-01-10 15:06:00,1.22338,1.22348,1.22338,1.22342,119699999.0
2005-01-10 15:07:00,1.22368,1.22382,1.22353,1.22382,57800000.0
2005-01-10 15:08:00,1.22371,1.22393,1.2237,1.22379,104100000.0
2005-01-10 15:09:00,1.22397,1.22416,1.22397,1.22397,133300002.0
2005-01-10 15:10:00,1.22435,1.22435,1.22398,1.224,52399999.0
2005-01-10 15:11:00,1.22421,1.22423,1.22402,1.22415,133999999.0
2005-01-10 15:12:00,1.2242,1.22423,1.2242,1.22422,60000000.0
2005-01-10 15:13:00,1.22427,1.22434,1.22404,1.22417,196899997.0
2005-01-10 15:14:00,1.22422,1.22422,1.22379,1.22379,132200000.0
2005-01-10 15:15:00,1.22386,1.22407,1.22386,1.22394,107899997.0
2005-01-10 15:16:00,1.22397,1.22429,1.22397,1.22411,87899999.0
2005-01-10 15:17:00,1.22403,1.22415,1.22388,1.22388,233899998.0
2005-01-10 15:18:00,1.22375,1.22401,1.2237,1.22397,133199998.0
2005-01-10 15:19:00,1.22363,1.22374,1.22354,1.22354,111700000.0
2005-01-10 15:20:00,1.22373,1.22401,1.22373,1.22394,66100000.0
2005-01-10 15:21:00,1.22417,1.22417,1.22371,1.22394,126700004.0
2005-01-10 15:22:00,1.22391,1.22417,1.22389,1.22407,92799999.0
2005-01-10 15:23:00,1.22441,1.22443,1.22413,1.22413,119900001.0
2005-01-10 15:24:00,1.22409,1.22446,1.22409,1.22442,140000002.0
2005-01-10 15:25:00,1.22453,1.22453,1.2242,1.2242,112700001.0
2005-01-10 15:26:00,1.22438,1.22438,1.2239,1.22422,62799999.0
2005-01-10 15:27:00,1.22434,1.22439,1.22425,1.22425,114800002.0
2005-01-10 15:28:00,1.22435,1.22436,1.22397,1.22413,98100000.0
2005-01-10 15:29:00,1.22383,1.22419,1.22381,1.22407,146200004.0
2005-01-10 15:30:00,1.2239,1.2239,1.22364,1.22378,57600001.0
2005-01-10 15:31:00,1.22431,1.22431,1.22397,1.22407,100900003.0
2005-01-10 15:32:00,1.22421,1.2243,1.22404,1.22408,164100001.0
2005-01-10 15:33:00,1.22427,1.22432,1.22407,1.22407,47900001.0
2005-01-10 15:34:00,1.22423,1.22423,1.22389,1.22392,48100001.0
2005-01-10 15:35:00,1.22411,1.22411,1.22382,1.22397,137300003.0
2005-01-10 15:36:00,1.2243,1.2244,1.22412,1.22417,126600002.0
2005-01-10 15:37:00,1.22447,1.22459,1.22407,1.22407,39299999.0
2005-01-10 15:38:00,1.22436,1.22448,1.22421,1.22427,67800000.0
2005-01-10 15:39:00,1.22431,1.22431,1.2239,1.224,98800001.0
2005-01-10 15:40:00,1.22411,1.22411,1.22389,1.22397,107900001.0
2005-01-10 15:41:00,1.22404,1.22416,1.22403,1.22403,129600003.0
2005-01-10 15:42:00,1.22395,1.224,1.22392,1.22395,96200000.0
2005-01-10 15:43:00,1.22405,1.22413,1.224,1.22403,85399998.0
2005-01-10 15:44:00,1.22405,1.22416,1.22403,1.22403,119000000.0
2005-01-10 15:45:00,1.224,1.22412,1.224,1.22404,70900002.0
2005-01-10 15:46:00,1.22366,1.22377,1.22359,1.22377,71000000.0
2005-01-10 15:47:00,1.22408,1.2241,1.2238,1.22384,179700001.0
2005-01-10 15:48:00,1.22392,1.22393,1.22328,1.22328,100199998.0
2005-01-10 15:49:00,1.2236,1.22376,1.22323,1.22323,133299999.0
2005-01-10 15:50:00,1.22339,1.22353,1.22319,1.22334,73099999.0
2005-01-10 15:51:00,1.22333,1.22333,1.22276,1.22282,82000001.0
2005-01-10 15:52:00,1.22295,1.22311,1.22264,1.22265,78500000.0
2005-01-10 15:53:00,1.2227,1.2227,1.22186,1.22186,139599999.0
2005-01-10 15:54:00,1.22196,1.22196,1.22165,1.22165,9700000.0
2005-01-10 15:55:00,1.22147,1.22147,1.2209,1.2209,117699999.0
2005-01-10 15:56:00,1.22115,1.22142,1.22111,1.22132,131600001.0
2005-01-10 15:57:00,1.22155,1.2218,1.22138,1.22176,60700000.0
2005-01-10 15:58:00,1.22212,1.22229,1.22175,1.22204,126600000.0
2005-01-10 15:59:00,1.22248,1.22248,1.22222,1.22222,152899999.0
2005-01-10 16:00:00,1.22241,1.22241,1.22182,1.22182,41600000.0
2005-01-10 16:01:00,1.22177,1.22189,1.22139,1.22139,56300001.0
2005-01-10 16:02:00,1.22153,1.22186,1.2214,1.2217,68000000.0
2005-01-10 16:03:00,1.22177,1.22177,1.22126,1.22138,188400001.0
2005-01-10 16:04:00,1.22194,1.22207,1.2216,1.22177,80800003.0
2005-01-10 16:05:00,1.22197,1.22207,1.22185,1.22185,70200000.0
2005-01-10 16:06:00,1.22214,1.22291,1.22214,1.22282,63099999.0
2005-01-10 16:07:00,1.223,1.223,1.22275,1.22276,165500000.0
2005-01-10 16:08:00,1.22295,1.22295,1.22244,1.2225,127600001.0
2005-01-10 16:09:00,1.22249,1.22268,1.22236,1.22236,121200003.0
2005-01-10 16:10:00,1.22242,1.22251,1.22225,1.22229,89800000.0
2005-01-10 16:11:00,1.2225,1.22266,1.22247,1.22252,168600002.0
2005-01-10 16:12:00,1.22255,1.22272,1.22235,1.22235,61299999.0
2005-01-10 16:13:00,1.2228,1.22286,1.22243,1.22251,82700000.0
2005-01-10 16:14:00,1.22268,1.22307,1.22268,1.22289,62699999.0
2005-01-10 16:15:00,1.22315,1.22319,1.22279,1.22279,63600002.0
2005-01-10 16:16:00,1.22275,1.22294,1.22259,1.22267,83099999.0
2005-01-10 16:17:00,1.2231,1.2231,1.22268,1.22275,170100001.0
2005-01-10 16:18:00,1.22307,1.22317,1.22303,1.22303,58200001.0
2005-01-10 16:19:00,1.22337,1.22345,1.22314,1.22324,59399999.0
2005-01-10 16:20:00,1.2233,1.2233,1.22302,1.22304,44600000.0
2005-01-10 16:21:00,1.22309,1.22353,1.22309,1.22326,111400001.0
2005-01-10 16:22:00,1.2232,1.22392,1.2232,1.22392,107000002.0
2005-01-10 16:23:00,1.22425,1.2248,1.22411,1.22458,171300002.0
2005-01-10 16:24:00,1.22465,1.2247,1.22443,1.22443,76699998.0
2005-01-10 16:25:00,1.22445,1.22472,1.22445,1.22462,87300002.0
2005-01-10 16:26:00,1.22472,1.22472,1.22391,1.22399,110100002.0
2005-01-10 16:27:00,1.22395,1.22428,1.22395,1.22417,152800003.0
2005-01-10 16:28:00,1.2242,1.22435,1.22397,1.22397,31300000.0
2005-01-10 16:29:00,1.22388,1.22418,1.22387,1.22403,154300004.0
2005-01-10 16:30:00,1.22413,1.22435,1.22401,1.22413,84800001.0
2005-01-10 16:31:00,1.22438,1.22447,1.2243,1.22437,115399998.0
2005-01-10 16:32:00,1.22431,1.22444,1.22396,1.22396,165100004.0
2005-01-10 16:33:00,1.22399,1.22399,1.22356,1.22359,89600000.0
2005-01-10 16:34:00,1.22362,1.22402,1.22352,1.22382,109099998.0
2005-01-10 16:35:00,1.22401,1.22401,1.22386,1.22389,41299999.0
2005-01-10 16:36:00,1.22389,1.22397,1.22375,1.22389,124900000.0
2005-01-10 16:37:00,1.22378,1.22385,1.22368,1.22385,78799999.0
2005-01-10 16:38:00,1.22389,1.22401,1.22383,1.22397,218099997.0
2005-01-10 16:39:00,1.224,1.22422,1.224,1.22405,91899999.0
2005-01-10 16:40:00,1.22415,1.22434,1.22415,1.22434,100200000.0
2005-01-10 16:41:00,1.22424,1.22427,1.22416,1.22416,71199998.0
2005-01-10 16:42:00,1.22408,1.22429,1.22408,1.2241,54999998.0
2005-01-10 16:43:00,1.22402,1.22422,1.22395,1.22395,129400003.0
2005-01-10 16:44:00,1.22383,1.22397,1.2237,1.22384,60899999.0
2005-01-10 16:45:00,1.22405,1.22419,1.2238,1.2241,117400001.0
2005-01-10 16:46:00,1.22427,1.22428,1.22398,1.22398,109800001.0
2005-01-10 16:47:00,1.22435,1.22435,1.224,1.224,58700001.0
2005-01-10 16:48:00,1.22412,1.22448,1.22412,1.22448,145000001.0
2005-01-10 16:49:00,1.22463,1.22465,1.2244,1.22454,226900000.0
2005-01-10 16:50:00,1.22458,1.22474,1.22435,1.22435,71200000.0
2005-01-10 16:51:00,1.2245,1.22491,1.2245,1.22482,119499998.0
2005-01-10 16:52:00,1.22472,1.22487,1.22472,1.22482,40099999.0
2005-01-10 16:53:00,1.22472,1.22483,1.22464,1.22464,80699999.0
2005-01-10 16:54:00,1.22479,1.22484,1.22464,1.22464,64200001.0
2005-01-10 16:55:00,1.2248,1.2248,1.22477,1.22477,4100000.0
2005-01-10 16:56:00,1.22468,1.22485,1.22468,1.22473,131200001.0
2005-01-10 16:57:00,1.2247,1.22484,1.2247,1.22479,91499998.0
2005-01-10 16:58:00,1.2247,1.2247,1.22465,1.22465,29400000.0
2005-01-10 16:59:00,1.22457,1.22465,1.22428,1.22428,79300001.0
2005-01-10 17:00:00,1.22437,1.22468,1.22429,1.22456,124300001.0
2005-01-10 17:01:00,1.22479,1.22492,1.22457,1.22487,139600000.0
2005-01-10 17:02:00,1.2251,1.2251,1.2248,1.2248,71800002.0
2005-01-10 17:03:00,1.22515,1.2254,1.22501,1.2254,144299999.0
2005-01-10 17:04:00,1.22533,1.22533,1.22501,1.22509,145200000.0
2005-01-10 17:05:00,1.22555,1.22574,1.22531,1.22574,176099997.0
2005-01-10 17:06:00,1.22585,1.22589,1.22512,1.22512,65200002.0
2005-01-10 17:07:00,1.22507,1.22507,1.2245,1.2245,64400000.0
2005-01-10 17:08:00,1.22459,1.22466,1.22459,1.22462,158000002.0
2005-01-10 17:09:00,1.22451,1.22451,1.22427,1.22435,118300003.0
2005-01-10 17:10:00,1.22432,1.22441,1.2241,1.22414,156799999.0
2005-01-10 17:11:00,1.22377,1.2239,1.22366,1.22383,76200000.0
2005-01-10 17:12:00,1.2238,1.2239,1.22367,1.2239,106300000.0
2005-01-10 17:13:00,1.22368,1.22375,1.22358,1.22365,194999997.0
2005-01-10 17:14:00,1.22385,1.22401,1.2237,1.22382,98300001.0
2005-01-10 17:15:00,1.22396,1.22399,1.22368,1.2238,122500000.0
2005-01-10 17:16:00,1.22377,1.22396,1.22374,1.22379,116499998.0
2005-01-10 17:17:00,1.22383,1.22389,1.2237,1.22389,80399998.0
2005-01-10 17:18:00,1.22368,1.22368,1.22341,1.22345,122099999.0
2005-01-10 17:19:00,1.22375,1.22375,1.22346,1.22356,99300000.0
2005-01-10 17:20:00,1.22358,1.22362,1.22344,1.22354,171000001.0
2005-01-10 17:21:00,1.2236,1.22364,1.22345,1.22345,75099999.0
2005-01-10 17:22:00,1.22367,1.22368,1.22348,1.22356,128000003.0
2005-01-10 17:23:00,1.22367,1.22367,1.22337,1.22337,18400000.0
2005-01-10 17:24:00,1.2234,1.22354,1.22333,1.22333,83800001.0
2005-01-10 17:25:00,1.22327,1.22344,1.2231,1.22318,67000000.0
2005-01-10 17:26:00,1.22308,1.22347,1.22302,1.22337,83400000.0
2005-01-10 17:27:00,1.22346,1.22359,1.22343,1.22355,144600000.0
2005-01-10 17:28:00,1.22353,1.22367,1.22341,1.22356,132200001.0
2005-01-10 17:29:00,1.22358,1.22375,1.22356,1.22375,88600003.0
2005-01-10 17:30:00,1.22395,1.2241,1.22381,1.22396,151399999.0
2005-01-10 17:31:00,1.22417,1.225,1.22409,1.22496,128100000.0
2005-01-10 17:32:00,1.22485,1.22536,1.22451,1.22536,121999998.0
2005-01-10 17:33:00,1.22544,1.22544,1.22419,1.22493,161199999.0
2005-01-10 17:34:00,1.22528,1.22528,1.22499,1.22502,144400002.0
2005-01-10 17:35:00,1.22512,1.22526,1.22511,1.22513,86399999.0
2005-01-10 17:36:00,1.2252,1.22538,1.22513,1.22529,173699997.0
2005-01-10 17:37:00,1.22528,1.22543,1.22517,1.22525,83999999.0
2005-01-10 17:38:00,1.22557,1.22557,1.22539,1.22539,49800001.0
2005-01-10 17:39:00,1.22554,1.22565,1.22547,1.2255,149100001.0
2005-01-10 17:40:00,1.22563,1.22563,1.22537,1.22537,39800000.0
2005-01-10 17:41:00,1.22532,1.22532,1.22497,1.22497,3300000.0
2005-01-10 17:42:00,1.22485,1.22495,1.22479,1.22479,26200000.0
2005-01-10 17:43:00,1.22481,1.22481,1.22463,1.22463,52500000.0
2005-01-10 17:44:00,1.22457,1.22457,1.22381,1.22393,63900000.0
2005-01-10 17:45:00,1.22379,1.22391,1.22357,1.2238,122199999.0
2005-01-10 17:46:00,1.22393,1.22407,1.22377,1.22387,100500000.0
2005-01-10 17:47:00,1.22383,1.22481,1.22376,1.22468,81799998.0
2005-01-10 17:48:00,1.2248,1.2248,1.22419,1.22421,123899997.0
2005-01-10 17:49:00,1.2245,1.2245,1.22421,1.22428,150500000.0
2005-01-10 17:50:00,1.22435,1.22454,1.22432,1.22432,76200000.0
2005-01-10 17:51:00,1.22443,1.22443,1.22418,1.22418,22299999.0
2005-01-10 17:52:00,1.22427,1.22434,1.22397,1.22407,193000001.0
2005-01-10 17:53:00,1.22424,1.22424,1.22375,1.22375,176500002.0
2005-01-10 17:54:00,1.22382,1.22403,1.22382,1.22398,57500001.0
2005-01-10 17:55:00,1.22378,1.22402,1.22365,1.22394,145999999.0
2005-01-10 17:56:00,1.22381,1.22381,1.22326,1.22335,127600002.0
2005-01-10 17:57:00,1.22342,1.22371,1.22336,1.22336,73800000.0
2005-01-10 17:58:00,1.22338,1.22354,1.22338,1.22342,57500000.0
2005-01-10 17:59:00,1.22344,1.22344,1.22218,1.22218,101299997.0
2005-01-10 18:00:00,1.2223,1.22255,1.22209,1.22254,139099999.0
2005-01-10 18:01:00,1.22265,1.22283,1.22263,1.22283,666200003.0
2005-01-10 18:02:00,1.22298,1.22329,1.22298,1.22301,698600000.0
2005-01-10 18:03:00,1.22323,1.22356,1.22323,1.22353,854600001.0
2005-01-10 18:04:00,1.22366,1.22366,1.22324,1.2233,811700000.0
2005-01-10 18:05:00,1.22352,1.22352,1.223,1.22317,858499999.0
2005-01-10 18:06:00,1.22315,1.22336,1.22294,1.22322,611800001.0
2005-01-10 18:07:00,1.22338,1.22359,1.22318,1.22333,1222900003.0
2005-01-10 18:08:00,1.22345,1.22345,1.22307,1.22314,1015600003.0
2005-01-10 18:09:00,1.22325,1.22334,1.22292,1.22303,474599997.0
2005-01-10 18:10:00,1.223,1.22305,1.22223,1.22243,699900000.0
2005-01-10 18:11:00,1.22228,1.22228,1.22116,1.2214,1024799999.0
2005-01-10 18:12:00,1.2217,1.22174,1.22143,1.22143,105400001.0
2005-01-10 18:13:00,1.22147,1.22149,1.22112,1.22112,399799997.0
2005-01-10 18:14:00,1.22111,1.22169,1.22108,1.22125,483700003.0
2005-01-10 18:15:00,1.22155,1.22155,1.22127,1.22139,653300001.0
2005-01-10 18:16:00,1.2214,1.2214,1.22095,1.22102,347199998.0
2005-01-10 18:17:00,1.22111,1.22121,1.22104,1.22106,792299996.0
2005-01-10 18:18:00,1.22127,1.22141,1.22117,1.2213,466699997.0
2005-01-10 18:19:00,1.22153,1.22153,1.22122,1.22123,152599999.0
2005-01-10 18:20:00,1.22122,1.22122,1.22092,1.22097,686500000.0
2005-01-10 18:21:00,1.22105,1.22121,1.22105,1.22108,214900001.0
2005-01-10 18:22:00,1.22129,1.22148,1.22116,1.22129,296200000.0
2005-01-10 18:23:00,1.2213,1.2213,1.22095,1.22095,262200004.0
2005-01-10 18:24:00,1.22117,1.22117,1.22095,1.22107,618200003.0
2005-01-10 18:25:00,1.22105,1.22111,1.22084,1.22104,507800001.0
2005-01-10 18:26:00,1.2211,1.22121,1.22092,1.22096,1017400007.0
2005-01-10 18:27:00,1.22135,1.22149,1.2211,1.2211,571300004.0
2005-01-10 18:28:00,1.22123,1.22126,1.22102,1.22102,500100003.0
2005-01-10 18:29:00,1.22138,1.22169,1.22119,1.22142,240000001.0
2005-01-10 18:30:00,1.22182,1.2221,1.22151,1.22174,644200006.0
2005-01-10 18:31:00,1.22183,1.22211,1.22183,1.22192,487400004.0
2005-01-10 18:32:00,1.22208,1.22228,1.22164,1.22209,393499999.0
2005-01-10 18:33:00,1.22235,1.2226,1.22234,1.22234,577699997.0
2005-01-10 18:34:00,1.2223,1.2223,1.22188,1.22207,275500000.0
2005-01-10 18:35:00,1.22213,1.22215,1.22194,1.22194,668599997.0
2005-01-10 18:36:00,1.22185,1.22191,1.22159,1.22163,424199995.0
2005-01-10 18:37:00,1.22184,1.22203,1.22181,1.22197,83000000.0
2005-01-10 18:38:00,1.22205,1.22212,1.22186,1.22186,226300001.0
2005-01-10 18:39:00,1.22193,1.22216,1.22193,1.22216,163200000.0
2005-01-10 18:40:00,1.22216,1.22221,1.22201,1.22205,799000001.0
2005-01-10 18:41:00,1.22199,1.22211,1.22187,1.22187,314500001.0
2005-01-10 18:42:00,1.2219,1.2219,1.22153,1.22153,488900006.0
2005-01-10 18:43:00,1.2214,1.2214,1.22118,1.22118,524500006.0
2005-01-10 18:44:00,1.2213,1.22145,1.22122,1.22122,213000001.0
2005-01-10 18:45:00,1.22128,1.2214,1.22121,1.22121,496599996.0
2005-01-10 18:46:00,1.22125,1.22127,1.22105,1.22105,261100001.0
2005-01-10 18:47:00,1.22121,1.22123,1.221,1.22109,67900000.0
2005-01-10 18:48:00,1.22131,1.22138,1.22123,1.22133,217900000.0
2005-01-10 18:49:00,1.22133,1.22133,1.22102,1.22102,52700000.0
2005-01-10 18:50:00,1.22091,1.22091,1.22026,1.22035,104200000.0
2005-01-10 18:51:00,1.22034,1.22034,1.21931,1.21931,93600000.0
2005-01-10 18:52:00,1.21933,1.21933,1.21866,1.21867,261199999.0
2005-01-10 18:53:00,1.21878,1.21878,1.21788,1.21858,479399999.0
2005-01-10 18:54:00,1.21894,1.21902,1.21872,1.219,132600002.0
2005-01-10 18:55:00,1.21917,1.21948,1.21914,1.21944,519200001.0
2005-01-10 18:56:00,1.21949,1.21961,1.21934,1.21934,217300001.0
2005-01-10 18:57:00,1.21927,1.21927,1.21888,1.21911,311599999.0
2005-01-10 18:58:00,1.21931,1.21931,1.2189,1.2189,124090000.0
2005-01-10 18:59:00,1.21915,1.21929,1.21904,1.2192,522699999.0
2005-01-10 19:00:00,1.21926,1.21943,1.21926,1.21932,313799999.0
2005-01-10 19:01:00,1.21947,1.21953,1.21934,1.21934,85400001.0
2005-01-10 19:02:00,1.2195,1.21956,1.21943,1.2195,269800005.0
2005-01-10 19:03:00,1.21956,1.22017,1.21956,1.22002,427799997.0
2005-01-10 19:04:00,1.22034,1.22034,1.2197,1.2197,229600001.0
2005-01-10 19:05:00,1.21977,1.22002,1.2197,1.21995,387400001.0
2005-01-10 19:06:00,1.22003,1.22011,1.21991,1.21991,370400001.0
2005-01-10 19:07:00,1.21997,1.22027,1.21997,1.22018,148800000.0
2005-01-10 19:08:00,1.22011,1.22019,1.21978,1.21979,532700005.0
2005-01-10 19:09:00,1.21976,1.21976,1.21938,1.21955,455400001.0
2005-01-10 19:10:00,1.2198,1.2199,1.21966,1.21969,105999998.0
2005-01-10 19:11:00,1.21982,1.22013,1.21971,1.22001,364500000.0
2005-01-10 19:12:00,1.22023,1.22041,1.22023,1.22036,258400002.0
2005-01-10 19:13:00,1.22039,1.22089,1.21994,1.22072,110399999.0
2005-01-10 19:14:00,1.22052,1.22084,1.22039,1.22039,257800002.0
2005-01-10 19:15:00,1.22038,1.22038,1.22028,1.22031,416999999.0
2005-01-10 19:16:00,1.22028,1.2203,1.22021,1.22023,239399997.0
2005-01-10 19:17:00,1.22021,1.22031,1.22021,1.22024,252099998.0
2005-01-10 19:18:00,1.22009,1.22016,1.21879,1.21989,582600000.0
2005-01-10 19:19:00,1.21993,1.22025,1.21916,1.21916,216700004.0
2005-01-10 19:20:00,1.22003,1.22008,1.2191,1.21919,157899998.0
2005-01-10 19:21:00,1.21935,1.21971,1.2193,1.21971,139100000.0
2005-01-10 19:22:00,1.21974,1.21974,1.21907,1.21907,126900000.0
2005-01-10 19:23:00,1.21916,1.21923,1.21908,1.21908,70200002.0
2005-01-10 19:24:00,1.21918,1.21918,1.21884,1.21889,136299999.0
2005-01-10 19:25:00,1.21898,1.21898,1.21875,1.21875,49200000.0
2005-01-10 19:26:00,1.21889,1.21889,1.21876,1.21876,24100000.0
2005-01-10 19:27:00,1.21877,1.21877,1.21822,1.21822,405800000.0
2005-01-10 19:28:00,1.21828,1.21837,1.21808,1.21828,142700003.0
2005-01-10 19:29:00,1.21845,1.21857,1.21845,1.21853,68499999.0
2005-01-10 19:30:00,1.21868,1.21871,1.21855,1.2186,92000000.0
2005-01-10 19:31:00,1.21884,1.21891,1.21876,1.21891,129400000.0
2005-01-10 19:32:00,1.21891,1.21897,1.21883,1.21897,103299999.0
2005-01-10 19:33:00,1.21895,1.21907,1.21895,1.21897,366999998.0
2005-01-10 19:34:00,1.21907,1.21914,1.21891,1.21891,67100001.0
2005-01-10 19:35:00,1.21897,1.21897,1.21893,1.21893,38299998.0
2005-01-10 19:36:00,1.21908,1.21908,1.21891,1.21893,66100001.0
2005-01-10 19:37:00,1.21921,1.21921,1.21898,1.21901,564600004.0
2005-01-10 19:38:00,1.21906,1.21954,1.21906,1.21935,240400000.0
2005-01-10 19:39:00,1.21954,1.21972,1.21948,1.21956,299900002.0
2005-01-10 19:40:00,1.21965,1.21979,1.21959,1.21959,199600003.0
2005-01-10 19:41:00,1.21968,1.22018,1.21962,1.21994,222300003.0
2005-01-10 19:42:00,1.22026,1.22027,1.21985,1.21991,175299999.0
2005-01-10 19:43:00,1.21999,1.21999,1.21966,1.21971,167500000.0
2005-01-10 19:44:00,1.21977,1.21988,1.21974,1.21974,75899999.0
2005-01-10 19:45:00,1.22012,1.22012,1.21949,1.21962,87700001.0
2005-01-10 19:46:00,1.21977,1.21977,1.21944,1.21944,107499999.0
2005-01-10 19:47:00,1.2195,1.21976,1.2195,1.21976,143400001.0
2005-01-10 19:48:00,1.22001,1.22051,1.22001,1.22051,77499998.0
2005-01-10 19:49:00,1.22065,1.22085,1.22057,1.22085,301899999.0
2005-01-10 19:50:00,1.22075,1.22078,1.22071,1.22075,52200000.0
2005-01-10 19:51:00,1.22035,1.22035,1.21995,1.22013,128600000.0
2005-01-10 19:52:00,1.2205,1.22089,1.22042,1.22089,152299996.0
2005-01-10 19:53:00,1.22086,1.22133,1.22074,1.22074,133100002.0
2005-01-10 19:54:00,1.22075,1.2209,1.22075,1.22087,58000000.0
2005-01-10 19:55:00,1.22093,1.22097,1.22082,1.22082,62300000.0
2005-01-10 19:56:00,1.22104,1.22121,1.22087,1.22121,317300000.0
2005-01-10 19:57:00,1.2208,1.22082,1.22065,1.22065,217600000.0
2005-01-10 19:58:00,1.22084,1.22089,1.22064,1.22083,99499997.0
2005-01-10 19:59:00,1.22078,1.2211,1.22077,1.22089,213799998.0
2005-01-10 20:00:00,1.22085,1.221,1.22085,1.22091,46800000.0
2005-01-10 20:01:00,1.22091,1.2211,1.22091,1.22097,59199999.0
2005-01-10 20:02:00,1.22114,1.22124,1.22099,1.22099,120899997.0
2005-01-10 20:03:00,1.22103,1.22111,1.22094,1.22098,557900002.0
2005-01-10 20:04:00,1.22104,1.22105,1.22091,1.22091,303299995.0
2005-01-10 20:05:00,1.22092,1.22107,1.2208,1.22092,89800000.0
2005-01-10 20:06:00,1.22097,1.22097,1.22086,1.22091,116700000.0
2005-01-10 20:07:00,1.22085,1.22085,1.22046,1.22062,210599998.0
2005-01-10 20:08:00,1.22074,1.22074,1.22011,1.22027,420900002.0
2005-01-10 20:09:00,1.22037,1.22057,1.22029,1.22043,252700003.0
2005-01-10 20:10:00,1.2204,1.22047,1.22033,1.22034,181300005.0
2005-01-10 20:11:00,1.22051,1.22058,1.22051,1.22052,216199999.0
2005-01-10 20:12:00,1.22058,1.22065,1.2205,1.2205,592000001.0
2005-01-10 20:13:00,1.22057,1.22074,1.22056,1.22067,100200000.0
2005-01-10 20:14:00,1.22074,1.22097,1.22074,1.22097,164199998.0
2005-01-10 20:15:00,1.22087,1.22115,1.22085,1.221,563799998.0
2005-01-10 20:16:00,1.22098,1.22098,1.22078,1.22085,500300000.0
2005-01-10 20:17:00,1.22078,1.22098,1.2204,1.22095,357100002.0
2005-01-10 20:18:00,1.22111,1.22111,1.22079,1.22091,114600002.0
2005-01-10 20:19:00,1.22085,1.22095,1.22083,1.22095,125900000.0
2005-01-10 20:20:00,1.22081,1.22088,1.22073,1.22088,390100004.0
2005-01-10 20:21:00,1.2208,1.22085,1.2207,1.22085,407899997.0
2005-01-10 20:22:00,1.22098,1.22112,1.22072,1.2211,350000001.0
2005-01-10 20:23:00,1.2212,1.2212,1.22105,1.22109,678200000.0
2005-01-10 20:24:00,1.22105,1.22105,1.22072,1.22085,253499999.0
2005-01-10 20:25:00,1.22115,1.22117,1.2207,1.22117,156799999.0
2005-01-10 20:26:00,1.22086,1.22094,1.22086,1.22093,227400000.0
2005-01-10 20:27:00,1.22084,1.22084,1.22038,1.22047,227299997.0
2005-01-10 20:28:00,1.22045,1.22065,1.2201,1.22033,796900008.0
2005-01-10 20:29:00,1.22047,1.22098,1.2204,1.22078,432800002.0
2005-01-10 20:30:00,1.22106,1.22123,1.22106,1.22117,299199998.0
2005-01-10 20:31:00,1.22125,1.22125,1.22107,1.22107,475700003.0
2005-01-10 20:32:00,1.22103,1.22116,1.22103,1.2211,223200002.0
2005-01-10 20:33:00,1.22105,1.22115,1.22101,1.22107,143200001.0
2005-01-10 20:34:00,1.22105,1.22118,1.22105,1.22113,105299999.0
2005-01-10 20:35:00,1.2211,1.2211,1.2209,1.22092,182800000.0
2005-01-10 20:36:00,1.22092,1.22095,1.22074,1.2209,359900001.0
2005-01-10 20:37:00,1.22108,1.22108,1.22088,1.22095,256200001.0
2005-01-10 20:38:00,1.22096,1.22101,1.22087,1.22092,277200002.0
2005-01-10 20:39:00,1.22092,1.22101,1.2209,1.22096,375099998.0
2005-01-10 20:40:00,1.22098,1.22106,1.22096,1.22103,454600006.0
2005-01-10 20:41:00,1.22104,1.22104,1.22073,1.22087,494699999.0
2005-01-10 20:42:00,1.22081,1.22086,1.22071,1.22085,298500001.0
2005-01-10 20:43:00,1.22086,1.22091,1.2208,1.22087,156700002.0
2005-01-10 20:44:00,1.22088,1.22095,1.22081,1.22095,97800001.0
2005-01-10 20:45:00,1.2209,1.2209,1.22066,1.22066,188300000.0
2005-01-10 20:46:00,1.22067,1.22079,1.22067,1.22077,199700000.0
2005-01-10 20:47:00,1.22085,1.22092,1.22067,1.22067,220800001.0
2005-01-10 20:48:00,1.22063,1.22063,1.22053,1.22056,128000001.0
2005-01-10 20:49:00,1.22058,1.22078,1.22058,1.22067,409299998.0
2005-01-10 20:50:00,1.22064,1.22092,1.22064,1.22088,195500001.0
2005-01-10 20:51:00,1.22091,1.22091,1.2208,1.22085,70300000.0
2005-01-10 20:52:00,1.22085,1.22085,1.22085,1.22085,101999996.0
2005-01-10 20:53:00,1.22079,1.22084,1.22061,1.22067,222500000.0
2005-01-10 20:54:00,1.22078,1.22094,1.22054,1.2208,537999998.0
2005-01-10 20:55:00,1.22091,1.22091,1.2208,1.22082,165799999.0
2005-01-10 20:56:00,1.2208,1.22092,1.22069,1.22088,688100000.0
2005-01-10 20:57:00,1.2208,1.22094,1.22073,1.22075,404100000.0
2005-01-10 20:58:00,1.22083,1.22093,1.22076,1.22091,228300002.0
2005-01-10 20:59:00,1.22076,1.2209,1.22072,1.22072,227199999.0
2005-01-10 21:00:00,1.22065,1.22067,1.22055,1.2206,925100001.0
2005-01-10 21:01:00,1.22063,1.22079,1.22063,1.22076,599399999.0
2005-01-10 21:02:00,1.22077,1.22087,1.22067,1.22067,138100001.0
2005-01-10 21:03:00,1.22079,1.22086,1.22068,1.22068,610999999.0
2005-01-10 21:04:00,1.22078,1.22091,1.22072,1.22077,849399999.0
2005-01-10 21:05:00,1.22076,1.22083,1.22065,1.22072,800600001.0
2005-01-10 21:06:00,1.22075,1.22075,1.22064,1.22069,83600000.0
2005-01-10 21:07:00,1.22068,1.22076,1.22056,1.22056,506700006.0
2005-01-10 21:08:00,1.22054,1.22066,1.22054,1.22066,170099999.0
2005-01-10 21:09:00,1.22063,1.22076,1.22063,1.22074,17600000.0
2005-01-10 21:10:00,1.22085,1.22087,1.2207,1.22087,303900001.0
2005-01-10 21:11:00,1.22083,1.2209,1.22073,1.22084,333800008.0
2005-01-10 21:12:00,1.22089,1.2209,1.2208,1.22085,477199996.0
2005-01-10 21:13:00,1.2209,1.22092,1.22077,1.22079,432100001.0
2005-01-10 21:14:00,1.22088,1.22088,1.22075,1.22084,196800002.0
2005-01-10 21:15:00,1.22076,1.22084,1.22076,1.22084,160700001.0
2005-01-10 21:16:00,1.22082,1.22087,1.2208,1.2208,74400000.0
2005-01-10 21:17:00,1.22101,1.22115,1.22092,1.22115,87400000.0
2005-01-10 21:18:00,1.22092,1.22105,1.22091,1.22094,88200001.0
2005-01-10 21:19:00,1.22088,1.22094,1.22087,1.22087,185800003.0
2005-01-10 21:20:00,1.22083,1.22098,1.22083,1.22087,109900001.0
2005-01-10 21:21:00,1.22102,1.22102,1.22084,1.22098,117899999.0
2005-01-10 21:22:00,1.22087,1.22092,1.22087,1.22087,53400001.0
2005-01-10 21:23:00,1.22076,1.22087,1.22076,1.22082,109200002.0
2005-01-10 21:24:00,1.22077,1.22085,1.22072,1.22077,62400001.0
2005-01-10 21:25:00,1.22067,1.22067,1.22053,1.22053,45600000.0
2005-01-10 21:26:00,1.22055,1.22055,1.22032,1.22032,26600000.0
2005-01-10 21:27:00,1.22047,1.22052,1.22034,1.22034,158199999.0
2005-01-10 21:28:00,1.22028,1.22051,1.22022,1.22025,334600004.0
2005-01-10 21:29:00,1.22011,1.22012,1.21994,1.21995,102700000.0
2005-01-10 21:30:00,1.22015,1.22015,1.21992,1.21992,34300001.0
2005-01-10 21:31:00,1.22028,1.22028,1.22003,1.22007,94400000.0
2005-01-10 21:32:00,1.22011,1.22015,1.22,1.22005,251500001.0
2005-01-10 21:33:00,1.22003,1.22012,1.21988,1.21988,82900001.0
2005-01-10 21:34:00,1.21997,1.22011,1.21997,1.22001,79700000.0
2005-01-10 21:35:00,1.2201,1.22047,1.22,1.22038,87100000.0
2005-01-10 21:36:00,1.22,1.22009,1.22,1.22004,44600001.0
2005-01-10 21:37:00,1.22018,1.22018,1.22004,1.22004,86200004.0
2005-01-10 21:38:00,1.21999,1.22006,1.21994,1.21994,87500002.0
2005-01-10 21:39:00,1.21995,1.22004,1.21977,1.2199,423700000.0
2005-01-10 21:40:00,1.22005,1.22027,1.21993,1.2201,308000003.0
2005-01-10 21:41:00,1.22039,1.22045,1.22039,1.2204,52900000.0
2005-01-10 21:42:00,1.2203,1.2207,1.22025,1.2207,80200000.0
2005-01-10 21:43:00,1.22078,1.22093,1.22078,1.22082,208099999.0
2005-01-10 21:44:00,1.22093,1.22093,1.22082,1.22082,88300000.0
2005-01-10 21:45:00,1.22096,1.22131,1.22093,1.22131,153300002.0
2005-01-10 21:46:00,1.22076,1.22076,1.22062,1.22067,217200001.0
2005-01-10 21:47:00,1.22066,1.22075,1.22066,1.22068,163400003.0
2005-01-10 21:48:00,1.22073,1.22084,1.22073,1.22082,204400005.0
2005-01-10 21:49:00,1.22079,1.22098,1.22079,1.2209,57600001.0
2005-01-10 21:50:00,1.22087,1.22088,1.22078,1.22088,72400002.0
2005-01-10 21:51:00,1.22096,1.22116,1.22067,1.22116,123900000.0
2005-01-10 21:52:00,1.22082,1.2209,1.22082,1.2209,71900000.0
2005-01-10 21:53:00,1.22087,1.22087,1.22082,1.22087,178399997.0
2005-01-10 21:54:00,1.2209,1.2209,1.22079,1.22085,210699998.0
2005-01-10 21:55:00,1.22098,1.22098,1.22092,1.22092,91000000.0
2005-01-10 21:56:00,1.22087,1.22095,1.22087,1.2209,133500000.0
2005-01-10 21:57:00,1.22092,1.22119,1.22092,1.22116,86200001.0
2005-01-10 21:58:00,1.22107,1.2212,1.22107,1.22115,40800001.0
2005-01-10 21:59:00,1.221,1.2214,1.221,1.22129,128400001.0
2005-01-10 22:00:00,1.22136,1.22161,1.22136,1.22148,208799999.0
2005-01-10 22:01:00,1.22169,1.2217,1.22119,1.2215,114099998.0
2005-01-10 22:02:00,1.22164,1.22189,1.22164,1.2217,360000003.0
2005-01-10 22:03:00,1.22179,1.22202,1.22171,1.22174,229800004.0
2005-01-10 22:04:00,1.2218,1.2218,1.22159,1.22162,160299998.0
2005-01-10 22:05:00,1.22176,1.22192,1.22171,1.22186,105399999.0
2005-01-10 22:06:00,1.22212,1.22217,1.22198,1.22208,213400000.0
2005-01-10 22:07:00,1.22227,1.22257,1.22227,1.22257,53200000.0
2005-01-10 22:08:00,1.22258,1.22262,1.22241,1.22262,134300002.0
2005-01-10 22:09:00,1.22264,1.22277,1.22264,1.22268,152600000.0
2005-01-10 22:10:00,1.22277,1.22281,1.22272,1.22272,80200001.0
2005-01-10 22:11:00,1.22272,1.22272,1.22257,1.22258,100199998.0
2005-01-10 22:12:00,1.22278,1.22289,1.22275,1.2228,191700002.0
2005-01-10 22:13:00,1.22282,1.22283,1.22167,1.22167,60500001.0
2005-01-10 22:14:00,1.22268,1.22268,1.22223,1.22245,117800002.0
2005-01-10 22:15:00,1.22275,1.22275,1.22248,1.22248,156700000.0
2005-01-10 22:16:00,1.22255,1.22255,1.22247,1.22249,164700001.0
2005-01-10 22:17:00,1.22231,1.22231,1.22179,1.22183,75299999.0
2005-01-10 22:18:00,1.22188,1.22213,1.22188,1.22202,116500002.0
2005-01-10 22:19:00,1.22223,1.22235,1.22223,1.22235,33400000.0
2005-01-10 22:20:00,1.22198,1.22213,1.22196,1.22207,124700000.0
2005-01-10 22:21:00,1.22208,1.22221,1.22205,1.22205,255499997.0
2005-01-10 22:22:00,1.22207,1.22219,1.22207,1.22214,129800003.0
2005-01-10 22:23:00,1.22215,1.22215,1.22196,1.22201,127000001.0
2005-01-10 22:24:00,1.22218,1.2223,1.22206,1.2223,137400002.0
2005-01-10 22:25:00,1.22208,1.22208,1.22198,1.22198,87200001.0
2005-01-10 22:26:00,1.22201,1.22208,1.22201,1.22201,114600003.0
2005-01-10 22:27:00,1.222,1.22211,1.222,1.22201,287300001.0
2005-01-10 22:28:00,1.22195,1.22195,1.22195,1.22195,6400000.0
2005-01-10 22:29:00,1.22216,1.22236,1.22202,1.22202,237299999.0
2005-01-10 22:30:00,1.22197,1.22203,1.22195,1.22203,135900001.0
2005-01-10 22:31:00,1.22243,1.22243,1.22226,1.22243,80000002.0
2005-01-10 22:32:00,1.22203,1.22203,1.22194,1.22195,93500001.0
2005-01-10 22:33:00,1.22195,1.222,1.22195,1.222,147900002.0
2005-01-10 22:34:00,1.2219,1.22195,1.22175,1.22176,342100001.0
2005-01-10 22:35:00,1.22182,1.22182,1.22172,1.22172,116200001.0
2005-01-10 22:36:00,1.22179,1.22188,1.22179,1.22182,57400000.0
2005-01-10 22:37:00,1.22193,1.22193,1.22163,1.22163,67300000.0
2005-01-10 22:38:00,1.22163,1.22176,1.22163,1.22166,127800003.0
2005-01-10 22:39:00,1.22174,1.22176,1.22163,1.22163,179300001.0
2005-01-10 22:40:00,1.22177,1.22177,1.22149,1.22149,29700000.0
2005-01-10 22:41:00,1.22148,1.22148,1.22125,1.22125,58100000.0
2005-01-10 22:42:00,1.22139,1.22159,1.22139,1.22147,28400000.0
2005-01-10 22:43:00,1.22171,1.22171,1.22139,1.22157,389099999.0
2005-01-10 22:44:00,1.22163,1.22174,1.22163,1.22163,160300001.0
2005-01-10 22:45:00,1.22155,1.22187,1.22155,1.22177,77499999.0
2005-01-10 22:46:00,1.22171,1.22171,1.22154,1.22162,38900000.0
2005-01-10 22:47:00,1.22155,1.22155,1.2215,1.2215,20500000.0
2005-01-10 22:48:00,1.2216,1.2216,1.22155,1.22155,42300000.0
2005-01-10 22:49:00,1.22161,1.22168,1.22161,1.22163,120899999.0
2005-01-10 22:50:00,1.2217,1.22175,1.22165,1.22165,63899999.0
2005-01-10 22:51:00,1.22174,1.22186,1.22174,1.22182,80500001.0
2005-01-10 22:52:00,1.22181,1.22181,1.22169,1.2217,153199999.0
2005-01-10 22:53:00,1.22178,1.22189,1.22175,1.22183,141499999.0
2005-01-10 22:54:00,1.22183,1.22188,1.22181,1.22185,109600002.0
2005-01-10 22:55:00,1.22196,1.22215,1.22196,1.22204,258999997.0
2005-01-10 22:56:00,1.22216,1.22237,1.22207,1.2223,59699999.0
2005-01-10 22:57:00,1.222,1.22205,1.222,1.222,118799998.0
2005-01-10 22:58:00,1.22211,1.22215,1.22202,1.22205,146200005.0
2005-01-10 22:59:00,1.22199,1.22203,1.22174,1.22178,145400002.0
2005-01-10 23:00:00,1.2217,1.22175,1.2217,1.22175,24300001.0
2005-01-10 23:01:00,1.22207,1.22223,1.22207,1.22222,40700000.0
2005-01-10 23:02:00,1.2222,1.22222,1.22215,1.2222,69400000.0
2005-01-10 23:03:00,1.22228,1.2223,1.22219,1.22224,118500000.0
2005-01-10 23:04:00,1.22202,1.22246,1.22202,1.22241,114800002.0
2005-01-10 23:05:00,1.22219,1.22224,1.22207,1.22207,108299999.0
2005-01-10 23:06:00,1.2221,1.22211,1.22194,1.22201,120600001.0
2005-01-10 23:07:00,1.22203,1.22218,1.222,1.2221,110600003.0
2005-01-10 23:08:00,1.22209,1.22218,1.22203,1.22218,114800003.0
2005-01-10 23:09:00,1.2222,1.22225,1.22212,1.22225,85400000.0
2005-01-10 23:10:00,1.22222,1.22227,1.2221,1.22213,56400000.0
2005-01-10 23:11:00,1.22217,1.22224,1.22206,1.22217,31899999.0
2005-01-10 23:12:00,1.2222,1.22225,1.22215,1.22222,91099999.0
2005-01-10 23:13:00,1.2222,1.22225,1.22215,1.22225,144500001.0
2005-01-10 23:14:00,1.22248,1.22254,1.22237,1.22254,21600000.0
2005-01-10 23:15:00,1.22228,1.22228,1.22218,1.2222,70600000.0
2005-01-10 23:16:00,1.22218,1.22218,1.22211,1.22212,116200002.0
2005-01-10 23:17:00,1.22208,1.22225,1.22207,1.22216,93400001.0
2005-01-10 23:18:00,1.22213,1.22217,1.22213,1.22217,29500000.0
2005-01-10 23:19:00,1.22223,1.22226,1.22209,1.22209,155499997.0
2005-01-10 23:20:00,1.22206,1.22224,1.22206,1.22224,15900000.0
2005-01-10 23:21:00,1.2221,1.22215,1.2221,1.22215,3700000.0
2005-01-10 23:22:00,1.22219,1.22224,1.22208,1.22219,174300001.0
2005-01-10 23:23:00,1.22216,1.22219,1.22201,1.22201,22900000.0
2005-01-10 23:24:00,1.22209,1.22224,1.22209,1.22224,63800001.0
2005-01-10 23:25:00,1.22234,1.22234,1.22215,1.22222,177500002.0
2005-01-10 23:26:00,1.22225,1.22235,1.22222,1.2223,164500000.0
2005-01-10 23:27:00,1.2223,1.22235,1.22227,1.22232,44299999.0
2005-01-10 23:28:00,1.22228,1.22262,1.22226,1.22234,67600001.0
2005-01-10 23:29:00,1.22235,1.22235,1.22233,1.22233,28900000.0
2005-01-10 23:30:00,1.2223,1.22235,1.2223,1.2223,41499998.0
2005-01-10 23:31:00,1.22237,1.22237,1.22233,1.22233,3700000.0
2005-01-10 23:32:00,1.22235,1.22238,1.2223,1.22231,125700002.0
2005-01-10 23:33:00,1.22235,1.22252,1.22235,1.22246,83700002.0
2005-01-10 23:34:00,1.22238,1.22265,1.22236,1.22252,166700002.0
2005-01-10 23:35:00,1.22241,1.22277,1.22241,1.22277,125599996.0
2005-01-10 23:36:00,1.22277,1.22277,1.22263,1.22277,130299999.0
2005-01-10 23:37:00,1.22295,1.22295,1.22245,1.22283,83100000.0
2005-01-10 23:38:00,1.22272,1.22285,1.22272,1.2228,71299998.0
2005-01-10 23:39:00,1.22275,1.22276,1.22273,1.22273,31100000.0
2005-01-10 23:40:00,1.22275,1.22275,1.22262,1.22262,65300001.0
2005-01-10 23:41:00,1.2226,1.22273,1.22257,1.22273,123000001.0
2005-01-10 23:42:00,1.2227,1.22275,1.22263,1.2227,159000001.0
2005-01-10 23:43:00,1.22285,1.22314,1.22285,1.2229,71800002.0
2005-01-10 23:44:00,1.22318,1.22353,1.22302,1.22346,146099999.0
2005-01-10 23:45:00,1.22365,1.22365,1.22346,1.2235,119699998.0
2005-01-10 23:46:00,1.22335,1.22335,1.22269,1.22269,72400001.0
2005-01-10 23:47:00,1.22285,1.22345,1.22285,1.22342,38100000.0
2005-01-10 23:48:00,1.22319,1.22319,1.22273,1.22273,96299996.0
2005-01-10 23:49:00,1.2228,1.22291,1.22261,1.22261,25400000.0
2005-01-10 23:50:00,1.22292,1.22292,1.22274,1.22274,114600002.0
2005-01-10 23:51:00,1.22287,1.22293,1.22278,1.22282,69100000.0
2005-01-10 23:52:00,1.22281,1.22287,1.22279,1.22279,124600003.0
2005-01-10 23:53:00,1.22287,1.22292,1.22279,1.22282,100900003.0
2005-01-10 23:54:00,1.22288,1.22288,1.22283,1.22283,51100002.0
2005-01-10 23:55:00,1.22278,1.22323,1.22278,1.22323,47400000.0
2005-01-10 23:56:00,1.22326,1.2234,1.22319,1.22319,62300000.0
2005-01-10 23:57:00,1.22296,1.22296,1.22284,1.22284,40000001.0
2005-01-10 23:58:00,1.22272,1.22281,1.22267,1.22267,91600002.0
2005-01-10 23:59:00,1.22269,1.22274,1.22269,1.22274,10000000.0
2005-01-11 00:00:00,1.22281,1.22281,1.22263,1.22265,122899999.0
2005-01-11 00:01:00,1.22277,1.22308,1.22262,1.22308,131500000.0
2005-01-11 00:02:00,1.22297,1.22322,1.22285,1.22297,161000001.0
2005-01-11 00:03:00,1.22313,1.22334,1.22313,1.22334,37600000.0
2005-01-11 00:04:00,1.22342,1.22353,1.22325,1.22341,68500001.0
2005-01-11 00:05:00,1.22347,1.22353,1.22308,1.22317,136390003.0
2005-01-11 00:06:00,1.22325,1.22331,1.22291,1.22312,83700000.0
2005-01-11 00:07:00,1.22349,1.22349,1.22316,1.22322,135400002.0
2005-01-11 00:08:00,1.22321,1.22345,1.22316,1.22345,67900000.0
2005-01-11 00:09:00,1.2234,1.22346,1.22299,1.22346,133000000.0
2005-01-11 00:10:00,1.22333,1.22333,1.22301,1.22308,144300003.0
2005-01-11 00:11:00,1.22275,1.22301,1.22266,1.22301,66500000.0
2005-01-11 00:12:00,1.22299,1.22308,1.22293,1.22308,40500000.0
2005-01-11 00:13:00,1.22335,1.22339,1.22304,1.22333,130200000.0
2005-01-11 00:14:00,1.223,1.22313,1.22292,1.22294,208000001.0
2005-01-11 00:15:00,1.22277,1.22309,1.22277,1.2229,140200000.0
2005-01-11 00:16:00,1.22296,1.22302,1.22281,1.22281,104000004.0
2005-01-11 00:17:00,1.2228,1.22313,1.22266,1.22313,77300001.0
2005-01-11 00:18:00,1.2234,1.2234,1.22329,1.2233,76200001.0
2005-01-11 00:19:00,1.22333,1.22344,1.22325,1.22337,99800000.0
2005-01-11 00:20:00,1.22332,1.22338,1.22324,1.22324,33700000.0
2005-01-11 00:21:00,1.22323,1.22336,1.22294,1.22294,151400000.0
2005-01-11 00:22:00,1.22327,1.22368,1.22316,1.22368,68600000.0
2005-01-11 00:23:00,1.22287,1.22338,1.22287,1.22338,176900000.0
2005-01-11 00:24:00,1.2238,1.2238,1.2234,1.22348,57900000.0
2005-01-11 00:25:00,1.22337,1.22345,1.22333,1.2234,71000001.0
2005-01-11 00:26:00,1.22349,1.22365,1.22349,1.22365,40600002.0
2005-01-11 00:27:00,1.22349,1.22359,1.2234,1.22354,105899996.0
2005-01-11 00:28:00,1.22362,1.22362,1.22345,1.22345,155900001.0
2005-01-11 00:29:00,1.2234,1.2234,1.22256,1.22256,127200002.0
2005-01-11 00:30:00,1.22263,1.22328,1.22263,1.22328,62100000.0
2005-01-11 00:31:00,1.22374,1.22374,1.22343,1.22343,50800001.0
2005-01-11 00:32:00,1.2235,1.2235,1.2235,1.2235,55000000.0
2005-01-11 00:33:00,1.2234,1.2234,1.22338,1.22338,8600000.0
2005-01-11 00:34:00,1.22344,1.22344,1.22329,1.22339,95999998.0
2005-01-11 00:35:00,1.22344,1.22344,1.22338,1.22338,27500001.0
2005-01-11 00:36:00,1.22338,1.22354,1.22332,1.22341,75200000.0
2005-01-11 00:37:00,1.22348,1.22355,1.22348,1.22355,29500000.0
2005-01-11 00:38:00,1.22343,1.22368,1.22342,1.22368,88200001.0
2005-01-11 00:39:00,1.2232,1.2232,1.22271,1.22293,110600003.0
2005-01-11 00:40:00,1.22307,1.22307,1.22259,1.22259,58300001.0
2005-01-11 00:41:00,1.22267,1.22298,1.22262,1.22262,36000000.0
2005-01-11 00:42:00,1.22298,1.22298,1.22277,1.22277,24399999.0
2005-01-11 00:43:00,1.22255,1.22318,1.22255,1.22318,89199999.0
2005-01-11 00:44:00,1.22366,1.22366,1.22349,1.22366,71300001.0
2005-01-11 00:45:00,1.2232,1.22325,1.22313,1.2232,96000000.0
2005-01-11 00:46:00,1.22325,1.22325,1.22325,1.22325,21400000.0
2005-01-11 00:47:00,1.2232,1.22325,1.22313,1.2232,131699999.0
2005-01-11 00:48:00,1.22319,1.22319,1.22314,1.22318,55000002.0
2005-01-11 00:49:00,1.22316,1.22322,1.22314,1.22314,60000000.0
2005-01-11 00:50:00,1.22322,1.22322,1.22302,1.22302,130300000.0
2005-01-11 00:51:00,1.22295,1.2233,1.22283,1.2233,57600000.0
2005-01-11 00:52:00,1.22297,1.22306,1.22297,1.22302,75399999.0
2005-01-11 00:53:00,1.22291,1.22291,1.22244,1.22244,60600000.0
2005-01-11 00:54:00,1.22255,1.22261,1.22239,1.22239,120300000.0
2005-01-11 00:55:00,1.22273,1.22273,1.22232,1.22232,81500001.0
2005-01-11 00:56:00,1.22232,1.22237,1.22058,1.22058,152300000.0
2005-01-11 00:57:00,1.22039,1.22123,1.22039,1.22123,68700001.0
2005-01-11 00:58:00,1.22171,1.22203,1.22148,1.22203,175300000.0
2005-01-11 00:59:00,1.22228,1.22273,1.22226,1.22273,59499999.0
2005-01-11 01:00:00,1.2222,1.22247,1.2222,1.22247,111700000.0
2005-01-11 01:01:00,1.22235,1.22235,1.22169,1.22169,42400000.0
2005-01-11 01:02:00,1.22254,1.22254,1.22174,1.22174,48200000.0
2005-01-11 01:03:00,1.22182,1.22194,1.2218,1.2218,38799999.0
2005-01-11 01:04:00,1.22169,1.22217,1.22169,1.22202,135000002.0
2005-01-11 01:05:00,1.22193,1.22213,1.22183,1.22202,142699999.0
2005-01-11 01:06:00,1.222,1.22216,1.22163,1.2217,108200000.0
2005-01-11 01:07:00,1.22171,1.22184,1.22158,1.22169,123700001.0
2005-01-11 01:08:00,1.22188,1.22198,1.22165,1.22198,133600002.0
2005-01-11 01:09:00,1.2219,1.22192,1.22169,1.22169,58900002.0
2005-01-11 01:10:00,1.22156,1.22156,1.22051,1.22085,111799998.0
2005-01-11 01:11:00,1.22118,1.22154,1.22118,1.2215,110100000.0
2005-01-11 01:12:00,1.22147,1.22156,1.22147,1.22151,34700000.0
2005-01-11 01:13:00,1.22148,1.22148,1.22123,1.22144,52900000.0
2005-01-11 01:14:00,1.22147,1.22153,1.2212,1.22147,55400000.0
2005-01-11 01:15:00,1.22152,1.22158,1.22149,1.22149,113099999.0
2005-01-11 01:16:00,1.22156,1.22156,1.22145,1.22146,47400000.0
2005-01-11 01:17:00,1.22162,1.2218,1.22162,1.22173,137500000.0
2005-01-11 01:18:00,1.22222,1.22253,1.22222,1.22253,51200000.0
2005-01-11 01:19:00,1.22181,1.22189,1.22181,1.22189,38300000.0
2005-01-11 01:20:00,1.22189,1.22199,1.22189,1.22199,130099998.0
2005-01-11 01:21:00,1.22183,1.22183,1.22121,1.22121,37099999.0
2005-01-11 01:22:00,1.22154,1.22161,1.2213,1.2215,198599998.0
2005-01-11 01:23:00,1.22172,1.22174,1.22155,1.22155,91600001.0
2005-01-11 01:24:00,1.22161,1.22161,1.22161,1.22161,34300000.0
2005-01-11 01:25:00,1.22218,1.22218,1.22191,1.22201,63500001.0
2005-01-11 01:26:00,1.2218,1.2218,1.2218,1.2218,12500000.0
2005-01-11 01:27:00,1.22187,1.22192,1.22167,1.22167,53300001.0
2005-01-11 01:28:00,1.22212,1.22213,1.22169,1.22184,73400001.0
2005-01-11 01:29:00,1.22197,1.22197,1.22155,1.22155,119300000.0
2005-01-11 01:30:00,1.22173,1.22173,1.2215,1.2216,85400000.0
2005-01-11 01:31:00,1.22147,1.22172,1.22147,1.22157,103600000.0
2005-01-11 01:32:00,1.22156,1.22159,1.22156,1.22159,30300000.0
2005-01-11 01:33:00,1.22159,1.22173,1.22152,1.22154,69800001.0
2005-01-11 01:34:00,1.22154,1.22154,1.22151,1.22151,40600000.0
2005-01-11 01:35:00,1.22164,1.22171,1.22164,1.22171,36000000.0
2005-01-11 01:36:00,1.22156,1.22156,1.22111,1.22111,50300000.0
2005-01-11 01:37:00,1.22096,1.22126,1.22096,1.2211,126899999.0
2005-01-11 01:38:00,1.22098,1.22119,1.22098,1.22115,129599997.0
2005-01-11 01:39:00,1.22135,1.22165,1.22135,1.22165,104300002.0
2005-01-11 01:40:00,1.2211,1.22123,1.2211,1.22123,6400000.0
2005-01-11 01:41:00,1.22135,1.22143,1.22119,1.22129,76200001.0
2005-01-11 01:42:00,1.22152,1.22165,1.22143,1.22143,87499997.0
2005-01-11 01:43:00,1.22147,1.22156,1.22139,1.22156,12200000.0
2005-01-11 01:44:00,1.22149,1.22165,1.2213,1.22147,173000000.0
2005-01-11 01:45:00,1.22146,1.22146,1.22144,1.22144,50599998.0
2005-01-11 01:46:00,1.22114,1.22114,1.22041,1.22041,92500001.0
2005-01-11 01:47:00,1.22038,1.22075,1.22038,1.22062,117699997.0
2005-01-11 01:48:00,1.2207,1.22096,1.22059,1.22096,98000000.0
2005-01-11 01:49:00,1.22115,1.22115,1.2211,1.2211,15200000.0
2005-01-11 01:50:00,1.22103,1.22105,1.2208,1.2208,113400002.0
2005-01-11 01:51:00,1.22095,1.22095,1.22076,1.22083,141700000.0
2005-01-11 01:52:00,1.22112,1.22118,1.2211,1.22118,61800000.0
2005-01-11 01:53:00,1.22115,1.22121,1.22105,1.22105,141000000.0
2005-01-11 01:54:00,1.22107,1.22112,1.22076,1.22076,77700000.0
2005-01-11 01:55:00,1.22057,1.22087,1.22057,1.22087,74399999.0
2005-01-11 01:56:00,1.22068,1.22068,1.22052,1.22052,11300000.0
2005-01-11 01:57:00,1.22041,1.22069,1.22037,1.22069,59600001.0
2005-01-11 01:58:00,1.22082,1.22082,1.22081,1.22081,28700001.0
2005-01-11 01:59:00,1.22073,1.22088,1.22071,1.22088,157000002.0
2005-01-11 02:00:00,1.22077,1.22081,1.2207,1.22072,92899998.0
2005-01-11 02:01:00,1.22068,1.22068,1.22046,1.22046,22700000.0
2005-01-11 02:02:00,1.22042,1.22048,1.22042,1.22048,58600000.0
2005-01-11 02:03:00,1.22052,1.22065,1.2205,1.22062,178200002.0
2005-01-11 02:04:00,1.22058,1.22058,1.22049,1.22049,78700000.0
2005-01-11 02:05:00,1.22058,1.22063,1.22047,1.22058,127100000.0
2005-01-11 02:06:00,1.22048,1.22083,1.22048,1.22083,83499999.0
2005-01-11 02:07:00,1.22095,1.22095,1.22083,1.22085,75499999.0
2005-01-11 02:08:00,1.22089,1.22105,1.22073,1.22105,72000000.0
2005-01-11 02:09:00,1.22084,1.22088,1.22077,1.22083,92799999.0
2005-01-11 02:10:00,1.22086,1.22098,1.22085,1.2209,66100000.0
2005-01-11 02:11:00,1.22082,1.22088,1.2208,1.22088,114700000.0
2005-01-11 02:12:00,1.22089,1.22123,1.22089,1.22114,83799999.0
2005-01-11 02:13:00,1.22086,1.22086,1.22079,1.22079,43300000.0
2005-01-11 02:14:00,1.22083,1.22087,1.22083,1.22087,28299999.0
2005-01-11 02:15:00,1.22095,1.22095,1.22085,1.22095,56300000.0
2005-01-11 02:16:00,1.2209,1.2209,1.2209,1.2209,21600000.0
2005-01-11 02:17:00,1.2212,1.22127,1.2212,1.22127,46399999.0
2005-01-11 02:18:00,1.22086,1.22086,1.22076,1.22079,56300001.0
2005-01-11 02:19:00,1.2211,1.22115,1.22103,1.22103,91000002.0
2005-01-11 02:20:00,1.22085,1.22098,1.22085,1.22095,126500003.0
2005-01-11 02:21:00,1.2207,1.2207,1.22034,1.22035,43400000.0
2005-01-11 02:22:00,1.22039,1.22046,1.22036,1.22046,107600002.0
2005-01-11 02:23:00,1.22059,1.2209,1.22059,1.22072,91600001.0
2005-01-11 02:24:00,1.22045,1.22051,1.22042,1.22042,133200000.0
2005-01-11 02:25:00,1.22053,1.22054,1.22043,1.22052,121999997.0
2005-01-11 02:26:00,1.22065,1.2207,1.22065,1.2207,49900000.0
2005-01-11 02:27:00,1.22102,1.22116,1.22099,1.22101,151700000.0
2005-01-11 02:28:00,1.22103,1.22103,1.22097,1.22097,20100000.0
2005-01-11 02:29:00,1.22047,1.22073,1.22039,1.22065,104700000.0
2005-01-11 02:30:00,1.22084,1.22084,1.22064,1.22064,61000001.0
2005-01-11 02:31:00,1.22065,1.22086,1.22065,1.22085,76500000.0
2005-01-11 02:32:00,1.22093,1.22095,1.22086,1.22095,63400002.0
2005-01-11 02:33:00,1.22115,1.22127,1.22097,1.22097,116000001.0
2005-01-11 02:34:00,1.22102,1.22109,1.22091,1.22092,169700002.0
2005-01-11 02:35:00,1.22097,1.22122,1.22097,1.22107,71000002.0
2005-01-11 02:36:00,1.22127,1.22136,1.2212,1.22122,122700001.0
2005-01-11 02:37:00,1.22135,1.22141,1.22123,1.22139,120900000.0
2005-01-11 02:38:00,1.22133,1.22136,1.2213,1.22132,40400000.0
2005-01-11 02:39:00,1.2213,1.22138,1.2213,1.22137,107900001.0
2005-01-11 02:40:00,1.22141,1.2215,1.22128,1.22128,54299998.0
2005-01-11 02:41:00,1.22125,1.2214,1.22116,1.22116,126200004.0
2005-01-11 02:42:00,1.22135,1.22135,1.22129,1.2213,19500000.0
2005-01-11 02:43:00,1.22137,1.22145,1.22125,1.22125,99300001.0
2005-01-11 02:44:00,1.2213,1.22165,1.22129,1.22129,89200002.0
2005-01-11 02:45:00,1.22147,1.22171,1.22139,1.22171,133100000.0
2005-01-11 02:46:00,1.22192,1.22192,1.22179,1.22179,55599999.0
2005-01-11 02:47:00,1.22171,1.22171,1.22129,1.22132,64000000.0
2005-01-11 02:48:00,1.222,1.222,1.22182,1.22182,152499998.0
2005-01-11 02:49:00,1.22189,1.22203,1.22189,1.222,148299999.0
2005-01-11 02:50:00,1.22205,1.22226,1.22205,1.22219,67800000.0
2005-01-11 02:51:00,1.22221,1.22224,1.2221,1.2221,25699999.0
2005-01-11 02:52:00,1.22176,1.22176,1.22149,1.22149,5600000.0
2005-01-11 02:53:00,1.22118,1.22174,1.22118,1.22174,112600000.0
2005-01-11 02:54:00,1.2218,1.22187,1.22179,1.22182,97100001.0
2005-01-11 02:55:00,1.22177,1.22191,1.22177,1.2218,90399998.0
2005-01-11 02:56:00,1.22195,1.22204,1.22195,1.22196,60700000.0
2005-01-11 02:57:00,1.22209,1.22209,1.22196,1.22196,13700000.0
2005-01-11 02:58:00,1.22186,1.22186,1.22179,1.22179,71299999.0
2005-01-11 02:59:00,1.22189,1.22203,1.22183,1.22189,86400001.0
2005-01-11 03:00:00,1.22173,1.22173,1.22123,1.22146,34400001.0
2005-01-11 03:01:00,1.22195,1.22195,1.22185,1.22185,14100000.0
2005-01-11 03:02:00,1.22182,1.22185,1.2217,1.22185,152100002.0
2005-01-11 03:03:00,1.22182,1.22182,1.2217,1.2218,45900000.0
2005-01-11 03:04:00,1.22187,1.22192,1.22175,1.22175,117800002.0
2005-01-11 03:05:00,1.22177,1.22202,1.22177,1.22193,152700002.0
2005-01-11 03:06:00,1.22201,1.22217,1.22186,1.22217,126500000.0
2005-01-11 03:07:00,1.22198,1.22198,1.22198,1.22198,8800000.0
2005-01-11 03:08:00,1.22203,1.22209,1.22199,1.22205,107100002.0
2005-01-11 03:09:00,1.22201,1.22208,1.22199,1.22208,67100000.0
2005-01-11 03:10:00,1.22208,1.22208,1.22199,1.222,45500002.0
2005-01-11 03:11:00,1.2221,1.22218,1.22192,1.22194,63800001.0
2005-01-11 03:12:00,1.22192,1.22194,1.22117,1.22117,96400000.0
2005-01-11 03:13:00,1.22115,1.22172,1.22115,1.22152,50300000.0
2005-01-11 03:14:00,1.22168,1.22168,1.22125,1.22157,76400000.0
2005-01-11 03:15:00,1.22176,1.22177,1.22167,1.22172,119299997.0
2005-01-11 03:16:00,1.22189,1.22195,1.22186,1.2219,90800002.0
2005-01-11 03:17:00,1.22193,1.22195,1.22185,1.22185,79000000.0
2005-01-11 03:18:00,1.22197,1.22197,1.22176,1.22183,116000001.0
2005-01-11 03:19:00,1.22184,1.22186,1.22184,1.22184,74500002.0
2005-01-11 03:20:00,1.22187,1.2219,1.22182,1.22182,102800000.0
2005-01-11 03:21:00,1.22184,1.22187,1.2218,1.22187,84700000.0
2005-01-11 03:22:00,1.2219,1.22205,1.2219,1.22194,117000000.0
2005-01-11 03:23:00,1.22198,1.22241,1.22198,1.22237,99800002.0
2005-01-11 03:24:00,1.22243,1.22244,1.22243,1.22244,5600000.0
2005-01-11 03:25:00,1.22243,1.22251,1.22243,1.22247,83600000.0
2005-01-11 03:26:00,1.22245,1.22249,1.2224,1.22242,40400000.0
2005-01-11 03:27:00,1.22246,1.22252,1.22234,1.22243,80699999.0
2005-01-11 03:28:00,1.22247,1.2226,1.22243,1.22243,115300000.0
2005-01-11 03:29:00,1.22247,1.22247,1.22232,1.22234,74700002.0
2005-01-11 03:30:00,1.22237,1.22241,1.22227,1.22227,123599998.0
2005-01-11 03:31:00,1.22225,1.2223,1.2222,1.2223,24699999.0
2005-01-11 03:32:00,1.22232,1.22232,1.22194,1.22215,119000000.0
2005-01-11 03:33:00,1.22214,1.22232,1.22214,1.22217,36000000.0
2005-01-11 03:34:00,1.22253,1.22269,1.22238,1.22269,183200003.0
2005-01-11 03:35:00,1.22225,1.22234,1.22225,1.22232,79000000.0
2005-01-11 03:36:00,1.22238,1.22257,1.2223,1.22255,133700001.0
2005-01-11 03:37:00,1.22233,1.22237,1.22233,1.22237,38600000.0
2005-01-11 03:38:00,1.22231,1.22239,1.22231,1.22239,34200000.0
2005-01-11 03:39:00,1.2223,1.22235,1.22228,1.2223,48600000.0
2005-01-11 03:40:00,1.22225,1.22235,1.22225,1.2223,116200002.0
2005-01-11 03:41:00,1.22232,1.22241,1.2223,1.22237,40899999.0
2005-01-11 03:42:00,1.22218,1.22218,1.22217,1.22217,1600000.0
2005-01-11 03:43:00,1.22227,1.22227,1.22193,1.22193,84999999.0
2005-01-11 03:44:00,1.22178,1.22178,1.22071,1.22144,62300000.0
2005-01-11 03:45:00,1.22167,1.22175,1.22165,1.22165,122599999.0
2005-01-11 03:46:00,1.22179,1.22185,1.22176,1.22182,114300000.0
2005-01-11 03:47:00,1.22185,1.22188,1.22181,1.22188,155800000.0
2005-01-11 03:48:00,1.22253,1.22253,1.22211,1.22223,105200000.0
2005-01-11 03:49:00,1.22189,1.22189,1.22181,1.22183,51100001.0
2005-01-11 03:50:00,1.22185,1.22195,1.22185,1.22195,27900001.0
2005-01-11 03:51:00,1.22177,1.22203,1.22169,1.2219,139399999.0
2005-01-11 03:52:00,1.22194,1.22207,1.22186,1.22202,135100000.0
2005-01-11 03:53:00,1.22222,1.22222,1.22208,1.22222,43499999.0
2005-01-11 03:54:00,1.2222,1.2222,1.22215,1.2222,43500000.0
2005-01-11 03:55:00,1.22222,1.22225,1.22217,1.2222,53200000.0
2005-01-11 03:56:00,1.22223,1.22249,1.2221,1.22249,72000000.0
2005-01-11 03:57:00,1.22217,1.22231,1.22217,1.22217,163700001.0
2005-01-11 03:58:00,1.22218,1.22224,1.22207,1.22207,106700001.0
2005-01-11 03:59:00,1.22219,1.22223,1.22206,1.22212,125100000.0
2005-01-11 04:00:00,1.22206,1.22213,1.22185,1.22185,144400000.0
2005-01-11 04:01:00,1.22178,1.22191,1.22174,1.22174,87300000.0
2005-01-11 04:02:00,1.22174,1.2219,1.22174,1.22177,72699999.0
2005-01-11 04:03:00,1.22181,1.22181,1.22179,1.22179,69900002.0
2005-01-11 04:04:00,1.22188,1.22188,1.22182,1.22182,6400000.0
2005-01-11 04:05:00,1.22192,1.22196,1.2219,1.2219,47800000.0
2005-01-11 04:06:00,1.22173,1.22173,1.22092,1.22115,98500003.0
2005-01-11 04:07:00,1.22118,1.22118,1.22095,1.22109,45000002.0
2005-01-11 04:08:00,1.22111,1.22121,1.22094,1.22094,80500001.0
2005-01-11 04:09:00,1.22107,1.22112,1.2209,1.22105,102700003.0
2005-01-11 04:10:00,1.2213,1.22135,1.22115,1.22135,203600000.0
2005-01-11 04:11:00,1.22122,1.22154,1.22122,1.22151,102100001.0
2005-01-11 04:12:00,1.22167,1.22172,1.22147,1.22153,137300001.0
2005-01-11 04:13:00,1.22126,1.22126,1.22035,1.22035,107300001.0
2005-01-11 04:14:00,1.22038,1.22039,1.22026,1.22026,52499999.0
2005-01-11 04:15:00,1.22027,1.22036,1.22027,1.22031,116300000.0
2005-01-11 04:16:00,1.22031,1.22034,1.22031,1.22034,35000001.0
2005-01-11 04:17:00,1.22028,1.22073,1.22028,1.22073,48700000.0
2005-01-11 04:18:00,1.2206,1.22062,1.2206,1.22062,50200000.0
2005-01-11 04:19:00,1.22055,1.22065,1.2204,1.2204,62400001.0
2005-01-11 04:20:00,1.22073,1.22075,1.22053,1.22075,33500001.0
2005-01-11 04:21:00,1.22078,1.22078,1.22037,1.22039,194400003.0
2005-01-11 04:22:00,1.22037,1.22066,1.22037,1.22053,144399999.0
2005-01-11 04:23:00,1.22066,1.22066,1.22047,1.22047,135700004.0
2005-01-11 04:24:00,1.2205,1.2207,1.2205,1.2205,183200003.0
2005-01-11 04:25:00,1.22052,1.22052,1.22033,1.22035,10400000.0
2005-01-11 04:26:00,1.22022,1.22031,1.22019,1.22028,114999999.0
2005-01-11 04:27:00,1.22024,1.22034,1.22024,1.22034,17600000.0
2005-01-11 04:28:00,1.2202,1.2202,1.2202,1.2202,900000.0
2005-01-11 04:29:00,1.22029,1.2203,1.22015,1.22017,142300000.0
2005-01-11 04:30:00,1.22015,1.22025,1.22015,1.22025,48600001.0
2005-01-11 04:31:00,1.2202,1.2202,1.21995,1.21995,33400000.0
2005-01-11 04:32:00,1.21986,1.22015,1.21986,1.22015,93900000.0
2005-01-11 04:33:00,1.22013,1.22016,1.22003,1.22006,115800003.0
2005-01-11 04:34:00,1.22012,1.2202,1.2201,1.22012,123200001.0
2005-01-11 04:35:00,1.22024,1.22043,1.22,1.22,117999999.0
2005-01-11 04:36:00,1.21991,1.22053,1.21991,1.22053,91599999.0
2005-01-11 04:37:00,1.2206,1.2206,1.22042,1.22042,83800000.0
2005-01-11 04:38:00,1.22046,1.22048,1.22033,1.22033,57100000.0
2005-01-11 04:39:00,1.22032,1.22036,1.22032,1.22036,5000000.0
2005-01-11 04:40:00,1.2204,1.22046,1.22037,1.22037,84099999.0
2005-01-11 04:41:00,1.22056,1.22065,1.22046,1.22065,124200001.0
2005-01-11 04:42:00,1.22043,1.22047,1.22043,1.22047,17400000.0
2005-01-11 04:43:00,1.22048,1.22055,1.2204,1.2205,50299999.0
2005-01-11 04:44:00,1.2205,1.2205,1.2205,1.2205,1800000.0
2005-01-11 04:45:00,1.22048,1.22076,1.22041,1.22076,62300000.0
2005-01-11 04:46:00,1.22084,1.22084,1.22047,1.22047,104899998.0
2005-01-11 04:47:00,1.22062,1.22078,1.22051,1.22062,105599999.0
2005-01-11 04:48:00,1.22061,1.22074,1.22054,1.22074,70899999.0
2005-01-11 04:49:00,1.22089,1.22089,1.22075,1.22084,138700001.0
2005-01-11 04:50:00,1.22063,1.22072,1.22055,1.22072,45100000.0
2005-01-11 04:51:00,1.2208,1.22082,1.22042,1.22082,108099997.0
2005-01-11 04:52:00,1.22078,1.22078,1.22037,1.22037,87100002.0
2005-01-11 04:53:00,1.22051,1.22055,1.22035,1.22055,73300001.0
2005-01-11 04:54:00,1.22058,1.22081,1.22056,1.22081,128000003.0
2005-01-11 04:55:00,1.22087,1.22117,1.22087,1.22107,96799998.0
2005-01-11 04:56:00,1.22085,1.22095,1.22083,1.2209,30500000.0
2005-01-11 04:57:00,1.22089,1.22096,1.22083,1.22096,97900000.0
2005-01-11 04:58:00,1.22095,1.22095,1.22081,1.22087,41300000.0
2005-01-11 04:59:00,1.22108,1.22108,1.22093,1.22104,138600000.0
2005-01-11 05:00:00,1.22113,1.22113,1.22107,1.22107,17200000.0
2005-01-11 05:01:00,1.22113,1.22113,1.22093,1.22099,82499998.0
2005-01-11 05:02:00,1.22099,1.22103,1.22088,1.22092,108499999.0
2005-01-11 05:03:00,1.22117,1.22117,1.221,1.22108,59200000.0
2005-01-11 05:04:00,1.22097,1.22108,1.22094,1.22099,135100000.0
2005-01-11 05:05:00,1.2212,1.2212,1.2209,1.2209,50100000.0
2005-01-11 05:06:00,1.2211,1.2211,1.22102,1.22108,92290000.0
2005-01-11 05:07:00,1.22128,1.22128,1.22113,1.2212,95300000.0
2005-01-11 05:08:00,1.22116,1.22158,1.22116,1.22158,48500000.0
2005-01-11 05:09:00,1.22117,1.22118,1.22103,1.22103,162799999.0
2005-01-11 05:10:00,1.22106,1.22118,1.22106,1.22117,107300001.0
2005-01-11 05:11:00,1.22111,1.22111,1.22096,1.22096,25399999.0
2005-01-11 05:12:00,1.22093,1.22099,1.22093,1.22098,15900000.0
2005-01-11 05:13:00,1.22088,1.22099,1.22086,1.22096,84100000.0
2005-01-11 05:14:00,1.22082,1.22082,1.22075,1.2208,36300000.0
2005-01-11 05:15:00,1.22075,1.2208,1.22073,1.22073,65800001.0
2005-01-11 05:16:00,1.22106,1.22106,1.22063,1.2208,193299997.0
2005-01-11 05:17:00,1.2208,1.22083,1.22075,1.22075,59500002.0
2005-01-11 05:18:00,1.22098,1.22105,1.22083,1.22092,131900002.0
2005-01-11 05:19:00,1.2208,1.2208,1.22072,1.22072,28100000.0
2005-01-11 05:20:00,1.22088,1.22088,1.22075,1.2208,36100000.0
2005-01-11 05:21:00,1.22076,1.22076,1.22074,1.22074,5400000.0
2005-01-11 05:22:00,1.22088,1.22097,1.22075,1.22075,40400000.0
2005-01-11 05:23:00,1.2207,1.22078,1.22069,1.2207,78000001.0
2005-01-11 05:24:00,1.22079,1.22079,1.22071,1.22071,32800000.0
2005-01-11 05:25:00,1.2208,1.2208,1.2208,1.2208,11200000.0
2005-01-11 05:26:00,1.22094,1.22104,1.22064,1.22064,40500000.0
2005-01-11 05:27:00,1.22079,1.22086,1.22079,1.22086,1700000.0
2005-01-11 05:28:00,1.2209,1.2209,1.2209,1.2209,12000000.0
2005-01-11 05:29:00,1.2209,1.2209,1.22085,1.2209,128399999.0
2005-01-11 05:30:00,1.22082,1.2209,1.22082,1.22085,48700000.0
2005-01-11 05:31:00,1.22107,1.22107,1.22075,1.22088,89700000.0
2005-01-11 05:32:00,1.22092,1.22099,1.22078,1.22086,111599999.0
2005-01-11 05:33:00,1.221,1.221,1.22079,1.22087,34600000.0
2005-01-11 05:34:00,1.22077,1.22097,1.22077,1.22095,64300000.0
2005-01-11 05:35:00,1.2209,1.2209,1.22088,1.22088,2400000.0
2005-01-11 05:36:00,1.22118,1.22118,1.22093,1.22102,62900000.0
2005-01-11 05:37:00,1.22085,1.2209,1.22085,1.2209,20700000.0
2005-01-11 05:38:00,1.2209,1.22095,1.2208,1.2208,72200001.0
2005-01-11 05:39:00,1.22089,1.221,1.22079,1.221,82900000.0
2005-01-11 05:40:00,1.22087,1.22107,1.22081,1.22107,123600001.0
2005-01-11 05:41:00,1.22098,1.22122,1.22098,1.22116,65300000.0
2005-01-11 05:42:00,1.22133,1.22133,1.22122,1.22122,9600000.0
2005-01-11 05:43:00,1.22116,1.22134,1.22116,1.22134,8000000.0
2005-01-11 05:44:00,1.22125,1.22143,1.22113,1.22143,119600000.0
2005-01-11 05:45:00,1.2212,1.22135,1.2212,1.22125,164700001.0
2005-01-11 05:46:00,1.2213,1.22135,1.2213,1.22135,37100000.0
2005-01-11 05:47:00,1.22131,1.22135,1.22122,1.22122,173700001.0
2005-01-11 05:48:00,1.22119,1.22133,1.22119,1.22122,75600002.0
2005-01-11 05:49:00,1.22122,1.2213,1.22122,1.2213,38300000.0
2005-01-11 05:50:00,1.22125,1.22133,1.22125,1.2213,125500000.0
2005-01-11 05:51:00,1.22102,1.22141,1.22102,1.22133,74699999.0
2005-01-11 05:52:00,1.22135,1.22135,1.22122,1.22122,171300003.0
2005-01-11 05:53:00,1.22133,1.2214,1.22115,1.2214,93000000.0
2005-01-11 05:54:00,1.22138,1.22143,1.22138,1.2214,73400001.0
2005-01-11 05:55:00,1.22151,1.22171,1.22151,1.22156,80800000.0
2005-01-11 05:56:00,1.22137,1.22153,1.22135,1.22135,71500001.0
2005-01-11 05:57:00,1.22131,1.22151,1.22131,1.22135,177899999.0
2005-01-11 05:58:00,1.22138,1.22171,1.22138,1.22165,115699996.0
2005-01-11 05:59:00,1.22132,1.22138,1.22132,1.22138,23699999.0
2005-01-11 06:00:00,1.22146,1.22146,1.22139,1.2214,28500000.0
2005-01-11 06:01:00,1.22138,1.22138,1.22124,1.2213,60800001.0
2005-01-11 06:02:00,1.22113,1.22125,1.22096,1.22096,108500002.0
2005-01-11 06:03:00,1.22103,1.22109,1.22102,1.22109,90599999.0
2005-01-11 06:04:00,1.22114,1.22114,1.22105,1.22105,75099999.0
2005-01-11 06:05:00,1.22124,1.22132,1.22114,1.22114,40399999.0
2005-01-11 06:06:00,1.2211,1.2211,1.22105,1.22105,28800000.0
2005-01-11 06:07:00,1.22115,1.22115,1.22105,1.22107,98300003.0
2005-01-11 06:08:00,1.2211,1.22115,1.22108,1.22112,95400002.0
2005-01-11 06:09:00,1.22111,1.22115,1.22097,1.22101,95699999.0
2005-01-11 06:10:00,1.22126,1.22126,1.22105,1.22113,87000001.0
2005-01-11 06:11:00,1.2211,1.22127,1.2211,1.22118,93599998.0
2005-01-11 06:12:00,1.2212,1.22132,1.22114,1.22114,85200001.0
2005-01-11 06:13:00,1.22122,1.22142,1.22122,1.22132,156399999.0
2005-01-11 06:14:00,1.22132,1.22147,1.22131,1.22147,103099998.0
2005-01-11 06:15:00,1.22135,1.22174,1.22128,1.22174,71000002.0
2005-01-11 06:16:00,1.2215,1.22155,1.22145,1.22153,94800001.0
2005-01-11 06:17:00,1.2215,1.22155,1.22145,1.2215,124699998.0
2005-01-11 06:18:00,1.22175,1.22175,1.22147,1.22168,143100003.0
2005-01-11 06:19:00,1.22155,1.22155,1.22147,1.2215,81700000.0
2005-01-11 06:20:00,1.22146,1.22147,1.22142,1.22142,95000001.0
2005-01-11 06:21:00,1.22143,1.22148,1.22137,1.22143,63000001.0
2005-01-11 06:22:00,1.22145,1.22159,1.22145,1.22159,96199999.0
2005-01-11 06:23:00,1.22155,1.2216,1.22155,1.2216,105799998.0
2005-01-11 06:24:00,1.22167,1.22167,1.2215,1.22153,53600001.0
2005-01-11 06:25:00,1.22153,1.22188,1.22153,1.22171,125999998.0
2005-01-11 06:26:00,1.2218,1.22182,1.22152,1.22152,51800000.0
2005-01-11 06:27:00,1.22156,1.22156,1.22135,1.22135,93700002.0
2005-01-11 06:28:00,1.22138,1.22148,1.22124,1.22124,74099999.0
2005-01-11 06:29:00,1.22126,1.22148,1.22126,1.2214,74000001.0
2005-01-11 06:30:00,1.22134,1.2214,1.22134,1.22138,101700000.0
2005-01-11 06:31:00,1.22138,1.22144,1.22127,1.22127,199799999.0
2005-01-11 06:32:00,1.22139,1.22158,1.22139,1.22141,123600001.0
2005-01-11 06:33:00,1.2214,1.2214,1.2213,1.2213,45400000.0
2005-01-11 06:34:00,1.22123,1.22123,1.22089,1.22089,66100002.0
2005-01-11 06:35:00,1.22079,1.22115,1.22079,1.22088,135400002.0
2005-01-11 06:36:00,1.22102,1.22113,1.221,1.22113,8900000.0
2005-01-11 06:37:00,1.22125,1.2215,1.22125,1.22126,106600004.0
2005-01-11 06:38:00,1.22128,1.22128,1.2212,1.2212,11000000.0
2005-01-11 06:39:00,1.22114,1.22114,1.22103,1.22103,146200004.0
2005-01-11 06:40:00,1.22101,1.22101,1.22077,1.22091,122200000.0
2005-01-11 06:41:00,1.22088,1.22088,1.22072,1.22086,99899999.0
2005-01-11 06:42:00,1.22088,1.22093,1.22081,1.2209,60999999.0
2005-01-11 06:43:00,1.22108,1.22115,1.22099,1.22115,57700000.0
2005-01-11 06:44:00,1.22083,1.22093,1.22083,1.22085,56799999.0
2005-01-11 06:45:00,1.2209,1.22095,1.22085,1.22085,59100001.0
2005-01-11 06:46:00,1.22083,1.22091,1.22079,1.22091,63699998.0
2005-01-11 06:47:00,1.22084,1.22093,1.22083,1.22089,153500003.0
2005-01-11 06:48:00,1.2206,1.2206,1.22017,1.22029,103700000.0
2005-01-11 06:49:00,1.22046,1.22082,1.22046,1.22055,113500000.0
2005-01-11 06:50:00,1.22031,1.22038,1.22026,1.22038,54500000.0
2005-01-11 06:51:00,1.22035,1.22035,1.22004,1.22028,101300000.0
2005-01-11 06:52:00,1.22046,1.22082,1.22046,1.2208,192000000.0
2005-01-11 06:53:00,1.2203,1.2203,1.22011,1.22015,67300000.0
2005-01-11 06:54:00,1.22035,1.22045,1.22035,1.22045,25500001.0
2005-01-11 06:55:00,1.2206,1.2206,1.22036,1.22036,73200000.0
2005-01-11 06:56:00,1.22034,1.22048,1.22034,1.2204,106699998.0
2005-01-11 06:57:00,1.22042,1.22042,1.22033,1.22033,21700000.0
2005-01-11 06:58:00,1.22032,1.22035,1.2203,1.22032,38800000.0
2005-01-11 06:59:00,1.22022,1.22056,1.22022,1.22035,194900002.0
2005-01-11 07:00:00,1.22027,1.2205,1.22027,1.2205,109999997.0
2005-01-11 07:01:00,1.22062,1.22062,1.22045,1.22052,107199999.0
2005-01-11 07:02:00,1.22053,1.22074,1.22053,1.22074,59999998.0
2005-01-11 07:03:00,1.22092,1.22092,1.22076,1.22087,89800001.0
2005-01-11 07:04:00,1.22086,1.22097,1.22086,1.22091,107099998.0
2005-01-11 07:05:00,1.22083,1.2209,1.22083,1.2209,9500000.0
2005-01-11 07:06:00,1.22091,1.22091,1.22077,1.22087,45000002.0
2005-01-11 07:07:00,1.22086,1.22088,1.22076,1.22083,39100000.0
2005-01-11 07:08:00,1.22079,1.22081,1.22079,1.22081,7200000.0
2005-01-11 07:09:00,1.22085,1.22093,1.22083,1.22084,113300000.0
2005-01-11 07:10:00,1.22083,1.2209,1.22083,1.2209,1600000.0
2005-01-11 07:11:00,1.22107,1.22109,1.22098,1.22098,46799999.0
2005-01-11 07:12:00,1.22083,1.22092,1.22083,1.22087,107500002.0
2005-01-11 07:13:00,1.2209,1.22095,1.22082,1.2209,51599999.0
2005-01-11 07:14:00,1.22084,1.22085,1.22081,1.22085,84100001.0
2005-01-11 07:15:00,1.22085,1.22088,1.22082,1.22082,115099999.0
2005-01-11 07:16:00,1.2208,1.22085,1.2207,1.22075,104199999.0
2005-01-11 07:17:00,1.22085,1.22098,1.22085,1.22094,57600001.0
2005-01-11 07:18:00,1.2208,1.22093,1.2208,1.2209,87000000.0
2005-01-11 07:19:00,1.22095,1.221,1.22095,1.221,58500001.0
2005-01-11 07:20:00,1.22094,1.22106,1.22091,1.22106,30900000.0
2005-01-11 07:21:00,1.22105,1.22111,1.22097,1.22107,122399998.0
2005-01-11 07:22:00,1.22105,1.2211,1.22105,1.2211,89600002.0
2005-01-11 07:23:00,1.22115,1.22115,1.221,1.221,49500000.0
2005-01-11 07:24:00,1.22107,1.22111,1.22097,1.22097,45100000.0
2005-01-11 07:25:00,1.22104,1.22112,1.22103,1.22105,97700002.0
2005-01-11 07:26:00,1.22117,1.22136,1.22107,1.22136,43200000.0
2005-01-11 07:27:00,1.22103,1.22121,1.22103,1.22119,175100004.0
2005-01-11 07:28:00,1.22128,1.2215,1.22128,1.22147,231500000.0
2005-01-11 07:29:00,1.22116,1.22126,1.22116,1.22126,89800001.0
2005-01-11 07:30:00,1.22141,1.22141,1.22111,1.22114,91400003.0
2005-01-11 07:31:00,1.22114,1.2212,1.22104,1.2211,90400000.0
2005-01-11 07:32:00,1.22131,1.22131,1.22124,1.22124,12200000.0
2005-01-11 07:33:00,1.22122,1.22128,1.22118,1.22128,71199999.0
2005-01-11 07:34:00,1.22124,1.22124,1.22101,1.22102,37600000.0
2005-01-11 07:35:00,1.22052,1.2208,1.22052,1.2207,33100000.0
2005-01-11 07:36:00,1.22093,1.22105,1.2209,1.22105,105999998.0
2005-01-11 07:37:00,1.22106,1.22106,1.22099,1.22099,24700000.0
2005-01-11 07:38:00,1.22107,1.2211,1.22097,1.22099,155700004.0
2005-01-11 07:39:00,1.22098,1.22105,1.22092,1.22097,211500001.0
2005-01-11 07:40:00,1.22083,1.22093,1.2208,1.22093,62300001.0
2005-01-11 07:41:00,1.22084,1.22084,1.22048,1.22048,154900001.0
2005-01-11 07:42:00,1.22049,1.22055,1.22041,1.22049,58900000.0
2005-01-11 07:43:00,1.22048,1.22048,1.22032,1.22032,16400000.0
2005-01-11 07:44:00,1.22032,1.22052,1.22027,1.22052,109300001.0
2005-01-11 07:45:00,1.22041,1.22051,1.22038,1.22038,115999998.0
2005-01-11 07:46:00,1.22054,1.22067,1.22043,1.22067,64900000.0
2005-01-11 07:47:00,1.22053,1.22088,1.2205,1.22085,93799999.0
2005-01-11 07:48:00,1.22043,1.22089,1.22042,1.22075,142299999.0
2005-01-11 07:49:00,1.22038,1.22082,1.22038,1.22082,100600000.0
2005-01-11 07:50:00,1.22092,1.22104,1.22051,1.2207,62799999.0
2005-01-11 07:51:00,1.22112,1.22112,1.22057,1.22083,111500001.0
2005-01-11 07:52:00,1.22062,1.2208,1.22048,1.2208,97200001.0
2005-01-11 07:53:00,1.22088,1.22088,1.22085,1.22088,158400000.0
2005-01-11 07:54:00,1.22092,1.22104,1.22088,1.22088,112600001.0
2005-01-11 07:55:00,1.22094,1.22104,1.22091,1.22098,66400000.0
2005-01-11 07:56:00,1.22097,1.22111,1.22088,1.221,102300002.0
2005-01-11 07:57:00,1.2211,1.22133,1.22107,1.22128,74699998.0
2005-01-11 07:58:00,1.2214,1.22159,1.22121,1.22121,163100000.0
2005-01-11 07:59:00,1.2212,1.22149,1.2212,1.22123,59399999.0
2005-01-11 08:00:00,1.22105,1.22118,1.22105,1.22118,72600000.0
2005-01-11 08:01:00,1.22122,1.22128,1.22122,1.22128,2500000.0
2005-01-11 08:02:00,1.22115,1.22128,1.22115,1.22128,41500000.0
2005-01-11 08:03:00,1.22122,1.22124,1.22106,1.2211,95099999.0
2005-01-11 08:04:00,1.22109,1.22115,1.22097,1.22102,80899999.0
2005-01-11 08:05:00,1.22087,1.22093,1.22051,1.22051,68400001.0
2005-01-11 08:06:00,1.22088,1.22088,1.22068,1.22082,48600000.0
2005-01-11 08:07:00,1.22043,1.22056,1.2204,1.22056,61200000.0
2005-01-11 08:08:00,1.22065,1.22073,1.22065,1.22069,74100001.0
2005-01-11 08:09:00,1.22091,1.22109,1.22085,1.22085,206400001.0
2005-01-11 08:10:00,1.22062,1.22082,1.22056,1.22082,78700000.0
2005-01-11 08:11:00,1.22082,1.22082,1.22068,1.22077,87800001.0
2005-01-11 08:12:00,1.22072,1.2208,1.22059,1.22059,118600002.0
2005-01-11 08:13:00,1.22065,1.22072,1.22057,1.22057,45400000.0
2005-01-11 08:14:00,1.22059,1.22077,1.22059,1.2207,74300001.0
2005-01-11 08:15:00,1.22073,1.22076,1.22069,1.22074,30700000.0
2005-01-11 08:16:00,1.22073,1.22073,1.22062,1.22062,45999999.0
2005-01-11 08:17:00,1.22083,1.22083,1.22069,1.2208,65500000.0
2005-01-11 08:18:00,1.22059,1.22072,1.22059,1.22064,154600002.0
2005-01-11 08:19:00,1.22082,1.22082,1.22069,1.22069,60700000.0
2005-01-11 08:20:00,1.22064,1.22074,1.22064,1.2207,83300000.0
2005-01-11 08:21:00,1.22082,1.22091,1.22082,1.22091,41400001.0
2005-01-11 08:22:00,1.22098,1.22099,1.22091,1.22092,60200001.0
2005-01-11 08:23:00,1.22092,1.22099,1.22088,1.22091,108600002.0
2005-01-11 08:24:00,1.22088,1.22088,1.22072,1.22085,82999999.0
2005-01-11 08:25:00,1.22087,1.22087,1.22059,1.22063,100199998.0
2005-01-11 08:26:00,1.22075,1.22075,1.22075,1.22075,1900000.0
2005-01-11 08:27:00,1.22068,1.22087,1.22063,1.22087,101000001.0
2005-01-11 08:28:00,1.22088,1.22126,1.22088,1.22126,99899998.0
2005-01-11 08:29:00,1.22093,1.22097,1.22089,1.22089,74600001.0
2005-01-11 08:30:00,1.22093,1.22103,1.22093,1.221,39799999.0
2005-01-11 08:31:00,1.22118,1.22125,1.22105,1.22125,66399998.0
2005-01-11 08:32:00,1.22102,1.22102,1.22088,1.2209,185200000.0
2005-01-11 08:33:00,1.22095,1.22105,1.22093,1.22105,90699998.0
2005-01-11 08:34:00,1.22092,1.22096,1.22082,1.22096,97500003.0
2005-01-11 08:35:00,1.22092,1.22099,1.22086,1.22093,38900000.0
2005-01-11 08:36:00,1.22085,1.22098,1.22085,1.2209,117200002.0
2005-01-11 08:37:00,1.22088,1.22101,1.22086,1.221,131699998.0
2005-01-11 08:38:00,1.22089,1.22111,1.22089,1.22107,63199999.0
2005-01-11 08:39:00,1.22118,1.22137,1.22118,1.22135,36800000.0
2005-01-11 08:40:00,1.22113,1.22132,1.22112,1.22132,81700000.0
2005-01-11 08:41:00,1.22131,1.22139,1.22113,1.22113,93600000.0
2005-01-11 08:42:00,1.22096,1.22139,1.22096,1.22135,101100000.0
2005-01-11 08:43:00,1.22172,1.22172,1.22155,1.22169,155400003.0
2005-01-11 08:44:00,1.22189,1.22199,1.22183,1.22183,54600001.0
2005-01-11 08:45:00,1.22185,1.22195,1.22184,1.22184,139300001.0
2005-01-11 08:46:00,1.22186,1.22196,1.22186,1.22196,90100001.0
2005-01-11 08:47:00,1.22192,1.22197,1.22185,1.22185,31700000.0
2005-01-11 08:48:00,1.22189,1.22195,1.22187,1.22192,73899999.0
2005-01-11 08:49:00,1.22204,1.22215,1.22195,1.22204,43700001.0
2005-01-11 08:50:00,1.222,1.22214,1.222,1.22214,143200002.0
2005-01-11 08:51:00,1.22213,1.22217,1.22213,1.22217,7400000.0
2005-01-11 08:52:00,1.22228,1.22233,1.22225,1.22233,98300000.0
2005-01-11 08:53:00,1.22227,1.22274,1.2221,1.22274,99800000.0
2005-01-11 08:54:00,1.22252,1.22252,1.22214,1.22241,100000001.0
2005-01-11 08:55:00,1.2225,1.22253,1.22239,1.22247,120400001.0
2005-01-11 08:56:00,1.22245,1.22255,1.22245,1.22255,116000003.0
2005-01-11 08:57:00,1.22253,1.22263,1.22244,1.22244,152400000.0
2005-01-11 08:58:00,1.22234,1.22234,1.22201,1.22225,32200000.0
2005-01-11 08:59:00,1.2222,1.22223,1.22207,1.22223,75700002.0
2005-01-11 09:00:00,1.22229,1.22231,1.22198,1.2222,190100001.0
2005-01-11 09:01:00,1.22231,1.22231,1.22229,1.22229,25300000.0
2005-01-11 09:02:00,1.22232,1.22233,1.22194,1.22194,23800000.0
2005-01-11 09:03:00,1.22202,1.2223,1.222,1.222,117299998.0
2005-01-11 09:04:00,1.22186,1.22204,1.22176,1.22189,171399999.0
2005-01-11 09:05:00,1.2218,1.22187,1.22101,1.2218,102300002.0
2005-01-11 09:06:00,1.22085,1.22124,1.22073,1.22073,52900000.0
2005-01-11 09:07:00,1.22088,1.22113,1.22087,1.22113,98899998.0
2005-01-11 09:08:00,1.22154,1.22154,1.22102,1.22102,157099996.0
2005-01-11 09:09:00,1.22097,1.22146,1.22097,1.22145,107100001.0
2005-01-11 09:10:00,1.2214,1.2214,1.22138,1.22138,9600000.0
2005-01-11 09:11:00,1.22112,1.22128,1.22093,1.22107,65400000.0
2005-01-11 09:12:00,1.22108,1.22116,1.22108,1.2211,86700000.0
2005-01-11 09:13:00,1.22093,1.22093,1.22075,1.22078,97800000.0
2005-01-11 09:14:00,1.22077,1.22095,1.22077,1.2208,122699998.0
2005-01-11 09:15:00,1.22082,1.22082,1.22062,1.22062,36899999.0
2005-01-11 09:16:00,1.22057,1.22082,1.22047,1.2208,196699998.0
2005-01-11 09:17:00,1.22079,1.22082,1.22057,1.22057,117499996.0
2005-01-11 09:18:00,1.22064,1.22073,1.22064,1.22073,56099998.0
2005-01-11 09:19:00,1.22083,1.22101,1.22079,1.22087,191500002.0
2005-01-11 09:20:00,1.22085,1.2209,1.22038,1.22038,44500000.0
2005-01-11 09:21:00,1.22021,1.22045,1.22021,1.22028,155900002.0
2005-01-11 09:22:00,1.22055,1.22069,1.22048,1.22053,82199998.0
2005-01-11 09:23:00,1.22031,1.22044,1.22031,1.22035,35100000.0
2005-01-11 09:24:00,1.22045,1.22078,1.22045,1.22058,148300000.0
2005-01-11 09:25:00,1.22074,1.22131,1.22074,1.22122,67800000.0
2005-01-11 09:26:00,1.22128,1.22128,1.22101,1.22101,82500001.0
2005-01-11 09:27:00,1.22102,1.22112,1.22098,1.22102,64800000.0
2005-01-11 09:28:00,1.22122,1.22125,1.22097,1.22098,61399998.0
2005-01-11 09:29:00,1.22071,1.22105,1.22071,1.22097,126600000.0
2005-01-11 09:30:00,1.22087,1.22109,1.22087,1.22096,149199998.0
2005-01-11 09:31:00,1.22098,1.22098,1.22087,1.22087,91099996.0
2005-01-11 09:32:00,1.22098,1.2212,1.22098,1.221,116600003.0
2005-01-11 09:33:00,1.2211,1.22124,1.22105,1.22105,97500001.0
2005-01-11 09:34:00,1.22093,1.22115,1.22082,1.22092,71800000.0
2005-01-11 09:35:00,1.2207,1.22078,1.22035,1.22035,200400003.0
2005-01-11 09:36:00,1.22038,1.2205,1.22019,1.22019,75800001.0
2005-01-11 09:37:00,1.22,1.22,1.21923,1.21923,98600000.0
2005-01-11 09:38:00,1.21949,1.21964,1.21944,1.21962,103100001.0
2005-01-11 09:39:00,1.21967,1.2198,1.21936,1.21936,72599999.0
2005-01-11 09:40:00,1.21952,1.21969,1.21931,1.21953,105700000.0
2005-01-11 09:41:00,1.21947,1.22012,1.21947,1.21994,87699998.0
2005-01-11 09:42:00,1.21995,1.22024,1.21991,1.22012,106999999.0
2005-01-11 09:43:00,1.22004,1.22017,1.21996,1.22004,165600000.0
2005-01-11 09:44:00,1.22003,1.2202,1.22002,1.22002,120699996.0
2005-01-11 09:45:00,1.22003,1.22023,1.21996,1.22014,181500000.0
2005-01-11 09:46:00,1.22026,1.22045,1.2201,1.2201,235100004.0
2005-01-11 09:47:00,1.21994,1.22009,1.21994,1.21994,121200002.0
2005-01-11 09:48:00,1.21994,1.21994,1.21994,1.21994,47100002.0
2005-01-11 09:49:00,1.21987,1.21995,1.21969,1.21969,122900000.0
2005-01-11 09:50:00,1.21987,1.22011,1.21987,1.21994,82900001.0
2005-01-11 09:51:00,1.22007,1.22029,1.22,1.22027,151999999.0
2005-01-11 09:52:00,1.22024,1.22035,1.22013,1.22013,116799999.0
2005-01-11 09:53:00,1.22025,1.22025,1.22005,1.22018,80400001.0
2005-01-11 09:54:00,1.22003,1.22021,1.22003,1.22007,78400000.0
2005-01-11 09:55:00,1.2199,1.22023,1.21968,1.22023,88900001.0
2005-01-11 09:56:00,1.22007,1.22007,1.21983,1.21987,45999999.0
2005-01-11 09:57:00,1.22,1.22026,1.21987,1.22015,116699999.0
2005-01-11 09:58:00,1.22037,1.22037,1.2202,1.22037,94000000.0
2005-01-11 09:59:00,1.22067,1.22086,1.22027,1.22027,133400001.0
2005-01-11 10:00:00,1.22015,1.22043,1.22015,1.22043,75400001.0
2005-01-11 10:01:00,1.22079,1.22095,1.22059,1.22084,74300000.0
2005-01-11 10:02:00,1.22083,1.22093,1.22062,1.22093,97799999.0
2005-01-11 10:03:00,1.22095,1.22095,1.22076,1.22086,70400000.0
2005-01-11 10:04:00,1.22069,1.22091,1.22069,1.22085,143600003.0
2005-01-11 10:05:00,1.22097,1.22097,1.2209,1.2209,22800001.0
2005-01-11 10:06:00,1.22086,1.22098,1.22086,1.22098,31600000.0
2005-01-11 10:07:00,1.22078,1.22088,1.22067,1.22077,101300003.0
2005-01-11 10:08:00,1.22067,1.22067,1.2204,1.2204,68800000.0
2005-01-11 10:09:00,1.22057,1.22057,1.22052,1.22052,47400000.0
2005-01-11 10:10:00,1.22047,1.22051,1.22033,1.2204,138699999.0
2005-01-11 10:11:00,1.2204,1.2206,1.22029,1.22048,205899998.0
2005-01-11 10:12:00,1.22053,1.22064,1.22049,1.2205,148499998.0
2005-01-11 10:13:00,1.22043,1.22043,1.22012,1.22012,85300000.0
2005-01-11 10:14:00,1.22036,1.22041,1.22008,1.22008,62000001.0
2005-01-11 10:15:00,1.22042,1.22046,1.22007,1.2204,152700001.0
2005-01-11 10:16:00,1.22043,1.22053,1.22038,1.22038,210300003.0
2005-01-11 10:17:00,1.22059,1.22075,1.22026,1.22075,162500000.0
2005-01-11 10:18:00,1.2208,1.22089,1.22074,1.22084,133400000.0
2005-01-11 10:19:00,1.2209,1.22105,1.2209,1.22096,78800000.0
2005-01-11 10:20:00,1.22097,1.22105,1.2209,1.22105,130799999.0
2005-01-11 10:21:00,1.22092,1.221,1.22075,1.221,102199999.0
2005-01-11 10:22:00,1.22118,1.22128,1.22106,1.22125,163799996.0
2005-01-11 10:23:00,1.22132,1.22136,1.2213,1.22132,101800000.0
2005-01-11 10:24:00,1.22147,1.22153,1.22091,1.22144,100200001.0
2005-01-11 10:25:00,1.22186,1.22198,1.22176,1.22191,159700000.0
2005-01-11 10:26:00,1.22225,1.22229,1.2219,1.22196,136500001.0
2005-01-11 10:27:00,1.22209,1.22216,1.22192,1.22192,89600000.0
2005-01-11 10:28:00,1.22198,1.22198,1.22178,1.22183,137200002.0
2005-01-11 10:29:00,1.22185,1.22185,1.22122,1.22122,112399998.0
2005-01-11 10:30:00,1.2213,1.22132,1.22113,1.22121,144600001.0
2005-01-11 10:31:00,1.2214,1.2214,1.22108,1.22118,119600002.0
2005-01-11 10:32:00,1.22134,1.22147,1.22127,1.22127,60799999.0
2005-01-11 10:33:00,1.22135,1.22142,1.22134,1.22134,79299999.0
2005-01-11 10:34:00,1.22136,1.22142,1.2213,1.22131,173199997.0
2005-01-11 10:35:00,1.22123,1.22135,1.22123,1.2213,145900002.0
2005-01-11 10:36:00,1.22138,1.22158,1.22138,1.22149,153200002.0
2005-01-11 10:37:00,1.22163,1.22164,1.22159,1.22161,20400000.0
2005-01-11 10:38:00,1.22171,1.22171,1.22151,1.22151,156700000.0
2005-01-11 10:39:00,1.22162,1.22162,1.22135,1.2215,124800001.0
2005-01-11 10:40:00,1.22151,1.22167,1.22151,1.22167,74600000.0
2005-01-11 10:41:00,1.22157,1.22164,1.22155,1.22157,106599999.0
2005-01-11 10:42:00,1.22166,1.22166,1.22154,1.22154,136600000.0
2005-01-11 10:43:00,1.2216,1.2217,1.22158,1.2217,21700000.0
2005-01-11 10:44:00,1.22168,1.22172,1.22161,1.22162,128099999.0
2005-01-11 10:45:00,1.22183,1.22183,1.22171,1.22171,129300001.0
2005-01-11 10:46:00,1.22176,1.22183,1.22169,1.22172,141700001.0
2005-01-11 10:47:00,1.22171,1.22171,1.22165,1.22165,53400000.0
2005-01-11 10:48:00,1.22163,1.22177,1.22162,1.2217,129000000.0
2005-01-11 10:49:00,1.22186,1.222,1.22183,1.22187,90099998.0
2005-01-11 10:50:00,1.2218,1.2218,1.22156,1.22168,158100000.0
2005-01-11 10:51:00,1.22159,1.22174,1.22158,1.22174,160800004.0
2005-01-11 10:52:00,1.22174,1.22174,1.22157,1.22157,6300000.0
2005-01-11 10:53:00,1.22162,1.22164,1.22162,1.22163,79000001.0
2005-01-11 10:54:00,1.22168,1.22182,1.22161,1.22177,42900000.0
2005-01-11 10:55:00,1.22188,1.22188,1.22165,1.22165,90900000.0
2005-01-11 10:56:00,1.22158,1.22166,1.22149,1.22166,72000000.0
2005-01-11 10:57:00,1.22163,1.22168,1.22145,1.22145,73600000.0
2005-01-11 10:58:00,1.22158,1.22182,1.22143,1.22182,75600000.0
2005-01-11 10:59:00,1.22148,1.22165,1.22148,1.22153,120100001.0
2005-01-11 11:00:00,1.22143,1.22166,1.22143,1.22166,175500003.0
2005-01-11 11:01:00,1.22189,1.2219,1.22177,1.22179,109199998.0
2005-01-11 11:02:00,1.22184,1.22198,1.22184,1.22193,187599998.0
2005-01-11 11:03:00,1.22202,1.22207,1.22191,1.22207,74899999.0
2005-01-11 11:04:00,1.2221,1.22216,1.22194,1.22205,91500002.0
2005-01-11 11:05:00,1.22209,1.22239,1.22186,1.22196,214900000.0
2005-01-11 11:06:00,1.22212,1.22212,1.22196,1.22201,97700002.0
2005-01-11 11:07:00,1.22205,1.22208,1.22199,1.22199,48999999.0
2005-01-11 11:08:00,1.2223,1.22298,1.2223,1.22285,41700000.0
2005-01-11 11:09:00,1.22327,1.22327,1.22229,1.22232,42300000.0
2005-01-11 11:10:00,1.22267,1.22285,1.22243,1.22243,80999999.0
2005-01-11 11:11:00,1.22225,1.22265,1.22225,1.22241,233200003.0
2005-01-11 11:12:00,1.22238,1.22298,1.22227,1.22239,173200002.0
2005-01-11 11:13:00,1.22232,1.22232,1.22184,1.22184,92799999.0
2005-01-11 11:14:00,1.2218,1.22193,1.22139,1.22139,65200001.0
2005-01-11 11:15:00,1.22138,1.22186,1.22138,1.2217,250000004.0
2005-01-11 11:16:00,1.22199,1.22199,1.22121,1.22121,116600000.0
2005-01-11 11:17:00,1.22105,1.2211,1.22105,1.22108,126200001.0
2005-01-11 11:18:00,1.2211,1.2212,1.22079,1.22079,55900000.0
2005-01-11 11:19:00,1.2208,1.2212,1.2208,1.2209,134399999.0
2005-01-11 11:20:00,1.22127,1.22127,1.22086,1.22086,151499998.0
2005-01-11 11:21:00,1.2209,1.22095,1.22085,1.22085,85200002.0
2005-01-11 11:22:00,1.221,1.22103,1.2204,1.22073,118299998.0
2005-01-11 11:23:00,1.22078,1.22078,1.22018,1.22018,54300001.0
2005-01-11 11:24:00,1.22,1.22011,1.21994,1.21994,71800001.0
2005-01-11 11:25:00,1.22019,1.22019,1.2198,1.21983,58200001.0
2005-01-11 11:26:00,1.2198,1.21985,1.2198,1.21985,68200000.0
2005-01-11 11:27:00,1.21985,1.22013,1.21985,1.21999,133399999.0
2005-01-11 11:28:00,1.22,1.22005,1.21995,1.22,108600001.0
2005-01-11 11:29:00,1.21997,1.2201,1.21979,1.2198,37500000.0
2005-01-11 11:30:00,1.21998,1.21998,1.2197,1.21972,112100000.0
2005-01-11 11:31:00,1.22017,1.22032,1.2199,1.22032,117400002.0
2005-01-11 11:32:00,1.22031,1.22031,1.21946,1.21946,119100002.0
2005-01-11 11:33:00,1.21999,1.21999,1.21959,1.21977,67200001.0
2005-01-11 11:34:00,1.21992,1.21994,1.21977,1.21977,219800002.0
2005-01-11 11:35:00,1.21996,1.21996,1.21978,1.21978,171899999.0
2005-01-11 11:36:00,1.21981,1.22003,1.21981,1.21984,96300001.0
2005-01-11 11:37:00,1.2201,1.22013,1.21995,1.21996,143999995.0
2005-01-11 11:38:00,1.21992,1.21992,1.21962,1.21968,125699996.0
2005-01-11 11:39:00,1.21984,1.21984,1.21937,1.21938,115200001.0
2005-01-11 11:40:00,1.21964,1.21987,1.21951,1.21953,153100001.0
2005-01-11 11:41:00,1.21975,1.21977,1.2195,1.21972,134100003.0
2005-01-11 11:42:00,1.2199,1.21995,1.21985,1.21985,139299999.0
2005-01-11 11:43:00,1.21991,1.21997,1.2198,1.2198,107300001.0
2005-01-11 11:44:00,1.21963,1.22003,1.21963,1.21985,83600000.0
2005-01-11 11:45:00,1.21982,1.21988,1.21976,1.21978,138600001.0
2005-01-11 11:46:00,1.21992,1.22002,1.2199,1.21997,75900000.0
2005-01-11 11:47:00,1.21995,1.22,1.21995,1.21995,110200000.0
2005-01-11 11:48:00,1.21987,1.21996,1.21987,1.21987,93500000.0
2005-01-11 11:49:00,1.21995,1.22001,1.21987,1.21987,51500000.0
2005-01-11 11:50:00,1.22005,1.22007,1.2199,1.21993,154299996.0
2005-01-11 11:51:00,1.2199,1.21995,1.21982,1.21982,113100001.0
2005-01-11 11:52:00,1.21989,1.21996,1.21979,1.2198,137100002.0
2005-01-11 11:53:00,1.2198,1.21997,1.21979,1.21979,78900000.0
2005-01-11 11:54:00,1.22005,1.22011,1.21978,1.21985,57900000.0
2005-01-11 11:55:00,1.21999,1.22018,1.21998,1.22018,127100000.0
2005-01-11 11:56:00,1.22022,1.22023,1.21992,1.21992,43800000.0
2005-01-11 11:57:00,1.21981,1.21992,1.21977,1.21977,191399998.0
2005-01-11 11:58:00,1.21963,1.22005,1.21963,1.22005,111399998.0
2005-01-11 11:59:00,1.22004,1.22016,1.21985,1.21985,108799999.0
2005-01-11 12:00:00,1.21987,1.21987,1.21937,1.21937,82200002.0
2005-01-11 12:01:00,1.21925,1.21927,1.2192,1.2192,68400000.0
2005-01-11 12:02:00,1.21915,1.2192,1.21915,1.21915,17900000.0
2005-01-11 12:03:00,1.21931,1.21943,1.2191,1.2191,88100000.0
2005-01-11 12:04:00,1.21963,1.21977,1.2194,1.21977,102400000.0
2005-01-11 12:05:00,1.21984,1.21984,1.21951,1.21951,44900000.0
2005-01-11 12:06:00,1.2196,1.2196,1.21921,1.21921,51900000.0
2005-01-11 12:07:00,1.21921,1.21925,1.21896,1.21896,126100000.0
2005-01-11 12:08:00,1.21914,1.21918,1.21897,1.21909,207500001.0
2005-01-11 12:09:00,1.21911,1.21911,1.21882,1.2189,62600000.0
2005-01-11 12:10:00,1.21889,1.21889,1.21886,1.21886,36999999.0
2005-01-11 12:11:00,1.21867,1.21888,1.21867,1.21882,101900002.0
2005-01-11 12:12:00,1.21878,1.219,1.21878,1.2189,73700001.0
2005-01-11 12:13:00,1.21893,1.21899,1.21858,1.21858,138700000.0
2005-01-11 12:14:00,1.21876,1.21876,1.21836,1.21838,62400001.0
2005-01-11 12:15:00,1.21839,1.21855,1.21839,1.21848,49500000.0
2005-01-11 12:16:00,1.21851,1.21856,1.21833,1.21844,110200000.0
2005-01-11 12:17:00,1.21857,1.21894,1.21857,1.2187,103700001.0
2005-01-11 12:18:00,1.21874,1.21891,1.21843,1.21843,91000000.0
2005-01-11 12:19:00,1.21864,1.21868,1.21851,1.21852,165199999.0
2005-01-11 12:20:00,1.21854,1.21866,1.21839,1.21839,132999998.0
2005-01-11 12:21:00,1.21837,1.21856,1.21809,1.21809,110400003.0
2005-01-11 12:22:00,1.21827,1.21827,1.21793,1.21817,96000001.0
2005-01-11 12:23:00,1.21835,1.21842,1.21835,1.21836,100999999.0
2005-01-11 12:24:00,1.21843,1.21843,1.21724,1.21725,71300000.0
2005-01-11 12:25:00,1.21748,1.21748,1.21675,1.21681,52800000.0
2005-01-11 12:26:00,1.21676,1.21676,1.21587,1.21587,131600003.0
2005-01-11 12:27:00,1.21582,1.21582,1.2152,1.21543,129900000.0
2005-01-11 12:28:00,1.2156,1.21586,1.21547,1.2158,161599999.0
2005-01-11 12:29:00,1.21593,1.21626,1.21591,1.21621,155400002.0
2005-01-11 12:30:00,1.2162,1.2162,1.21587,1.21608,206400001.0
2005-01-11 12:31:00,1.21603,1.21603,1.21568,1.21587,72100000.0
2005-01-11 12:32:00,1.21577,1.2159,1.21563,1.21582,61100000.0
2005-01-11 12:33:00,1.2159,1.2159,1.21582,1.21584,83199998.0
2005-01-11 12:34:00,1.21587,1.21596,1.21574,1.21574,66500000.0
2005-01-11 12:35:00,1.21593,1.21607,1.21586,1.21597,70400000.0
2005-01-11 12:36:00,1.21612,1.21616,1.216,1.21609,51200000.0
2005-01-11 12:37:00,1.21616,1.2164,1.21601,1.21601,58000000.0
2005-01-11 12:38:00,1.21612,1.21612,1.2161,1.2161,9600000.0
2005-01-11 12:39:00,1.2162,1.21629,1.21616,1.21623,117200002.0
2005-01-11 12:40:00,1.2163,1.2163,1.21593,1.21597,60299999.0
2005-01-11 12:41:00,1.2159,1.2159,1.21588,1.2159,82800000.0
2005-01-11 12:42:00,1.21591,1.216,1.21587,1.21591,123600002.0
2005-01-11 12:43:00,1.21591,1.21594,1.21591,1.21594,19100000.0
2005-01-11 12:44:00,1.21592,1.21612,1.21592,1.21594,53599999.0
2005-01-11 12:45:00,1.21605,1.21626,1.21603,1.21603,47200000.0
2005-01-11 12:46:00,1.2164,1.21654,1.21606,1.21641,134300001.0
2005-01-11 12:47:00,1.21655,1.21666,1.21649,1.21666,90899999.0
2005-01-11 12:48:00,1.21658,1.21676,1.21638,1.21676,36200000.0
2005-01-11 12:49:00,1.21652,1.21652,1.2164,1.2164,26300000.0
2005-01-11 12:50:00,1.21637,1.2165,1.21637,1.21646,64800003.0
2005-01-11 12:51:00,1.21649,1.21659,1.21633,1.21645,65600000.0
2005-01-11 12:52:00,1.21641,1.21645,1.21636,1.21642,135100001.0
2005-01-11 12:53:00,1.2164,1.21642,1.2164,1.21642,76600001.0
2005-01-11 12:54:00,1.2164,1.2164,1.21624,1.21627,61800000.0
2005-01-11 12:55:00,1.21629,1.21636,1.21625,1.21625,130700000.0
2005-01-11 12:56:00,1.21633,1.21639,1.21627,1.21632,89800000.0
2005-01-11 12:57:00,1.21677,1.21677,1.21637,1.21637,82300001.0
2005-01-11 12:58:00,1.21625,1.21639,1.21625,1.21625,144800000.0
2005-01-11 12:59:00,1.21629,1.2164,1.21627,1.2164,45600000.0
2005-01-11 13:00:00,1.21638,1.21668,1.21638,1.21647,158999999.0
2005-01-11 13:01:00,1.21683,1.21683,1.21668,1.21677,128699997.0
2005-01-11 13:02:00,1.21675,1.21678,1.21644,1.21644,58399999.0
2005-01-11 13:03:00,1.21636,1.21636,1.21618,1.21618,64300002.0
2005-01-11 13:04:00,1.21624,1.21628,1.21614,1.21615,113300003.0
2005-01-11 13:05:00,1.21631,1.21631,1.21629,1.21629,50399998.0
2005-01-11 13:06:00,1.21652,1.21672,1.21647,1.21647,82999999.0
2005-01-11 13:07:00,1.2166,1.2166,1.21628,1.21628,32100000.0
2005-01-11 13:08:00,1.21639,1.21647,1.21637,1.21643,193500002.0
2005-01-11 13:09:00,1.21652,1.21688,1.21652,1.21687,43399999.0
2005-01-11 13:10:00,1.21696,1.21702,1.2169,1.21693,80400001.0
2005-01-11 13:11:00,1.21715,1.21715,1.21702,1.21702,117700001.0
2005-01-11 13:12:00,1.21717,1.21731,1.21711,1.21726,163899998.0
2005-01-11 13:13:00,1.21752,1.21762,1.21712,1.21712,99000002.0
2005-01-11 13:14:00,1.2171,1.21724,1.21709,1.21709,63799999.0
2005-01-11 13:15:00,1.2171,1.2172,1.21706,1.2172,75700000.0
2005-01-11 13:16:00,1.21723,1.21728,1.21715,1.21715,53400002.0
2005-01-11 13:17:00,1.21697,1.21697,1.21672,1.21694,75600000.0
2005-01-11 13:18:00,1.21702,1.2171,1.21679,1.21679,88800002.0
2005-01-11 13:19:00,1.21669,1.21676,1.21666,1.21666,79700002.0
2005-01-11 13:20:00,1.2167,1.21679,1.21646,1.21656,105500000.0
2005-01-11 13:21:00,1.21664,1.21696,1.21664,1.21691,10500000.0
2005-01-11 13:22:00,1.21684,1.21703,1.21682,1.21682,93700000.0
2005-01-11 13:23:00,1.21666,1.21695,1.21666,1.21671,138100001.0
2005-01-11 13:24:00,1.2168,1.21692,1.21677,1.21692,61399999.0
2005-01-11 13:25:00,1.2169,1.2169,1.21685,1.21688,69500002.0
2005-01-11 13:26:00,1.21669,1.21669,1.21639,1.21639,51199999.0
2005-01-11 13:27:00,1.21647,1.21658,1.21637,1.21637,72000000.0
2005-01-11 13:28:00,1.21642,1.21642,1.21602,1.21602,104699998.0
2005-01-11 13:29:00,1.216,1.21605,1.21595,1.21595,48699999.0
2005-01-11 13:30:00,1.21612,1.21615,1.21607,1.2161,111300002.0
2005-01-11 13:31:00,1.21633,1.21633,1.21604,1.21604,77999998.0
2005-01-11 13:32:00,1.21617,1.21618,1.2159,1.21604,109800002.0
2005-01-11 13:33:00,1.2161,1.21621,1.21603,1.21603,98000001.0
2005-01-11 13:34:00,1.21599,1.21609,1.21585,1.21592,206900003.0
2005-01-11 13:35:00,1.21601,1.2161,1.21596,1.21605,156799998.0
2005-01-11 13:36:00,1.21595,1.21595,1.2155,1.2155,113000002.0
2005-01-11 13:37:00,1.21548,1.21583,1.21548,1.21558,92600001.0
2005-01-11 13:38:00,1.21585,1.21586,1.21575,1.21575,78300000.0
2005-01-11 13:39:00,1.21575,1.21575,1.21563,1.21569,64300000.0
2005-01-11 13:40:00,1.21572,1.21572,1.21546,1.21558,125800000.0
2005-01-11 13:41:00,1.21552,1.21565,1.21551,1.21555,129700003.0
2005-01-11 13:42:00,1.2158,1.21593,1.21565,1.21571,180100002.0
2005-01-11 13:43:00,1.21578,1.21578,1.21553,1.21553,138900000.0
2005-01-11 13:44:00,1.21562,1.21577,1.21562,1.21564,91899998.0
2005-01-11 13:45:00,1.21568,1.21582,1.21565,1.2157,52300000.0
2005-01-11 13:46:00,1.21551,1.2156,1.21538,1.21538,48200000.0
2005-01-11 13:47:00,1.21554,1.21558,1.21543,1.21543,119399999.0
2005-01-11 13:48:00,1.21547,1.21547,1.21537,1.21537,26500000.0
2005-01-11 13:49:00,1.21554,1.21565,1.21548,1.21548,117400001.0
2005-01-11 13:50:00,1.21555,1.21564,1.21553,1.21553,112200002.0
2005-01-11 13:51:00,1.21547,1.21547,1.21542,1.21542,10800000.0
2005-01-11 13:52:00,1.21541,1.21556,1.21534,1.21535,90100001.0
2005-01-11 13:53:00,1.21537,1.21555,1.21509,1.21509,134600002.0
2005-01-11 13:54:00,1.215,1.215,1.21471,1.21477,89499997.0
2005-01-11 13:55:00,1.21492,1.21527,1.21492,1.21494,68000002.0
2005-01-11 13:56:00,1.21527,1.2153,1.21504,1.21509,48099999.0
2005-01-11 13:57:00,1.21506,1.21521,1.21488,1.21504,108200000.0
2005-01-11 13:58:00,1.21521,1.21521,1.21502,1.21502,29500000.0
2005-01-11 13:59:00,1.21498,1.21513,1.2149,1.2149,64700001.0
2005-01-11 14:00:00,1.21501,1.21501,1.215,1.215,13700000.0
2005-01-11 14:01:00,1.21494,1.21504,1.21489,1.21494,114699999.0
2005-01-11 14:02:00,1.21506,1.21529,1.21496,1.21506,139799999.0
2005-01-11 14:03:00,1.21545,1.21561,1.21516,1.21556,186300002.0
2005-01-11 14:04:00,1.21588,1.21601,1.21558,1.21558,15000000.0
2005-01-11 14:05:00,1.21553,1.21576,1.21553,1.21562,66700000.0
2005-01-11 14:06:00,1.21562,1.21576,1.21535,1.21535,157599998.0
2005-01-11 14:07:00,1.21545,1.21545,1.21485,1.21508,109400000.0
2005-01-11 14:08:00,1.21522,1.21542,1.21522,1.21534,119400002.0
2005-01-11 14:09:00,1.21535,1.21547,1.21525,1.21528,143799998.0
2005-01-11 14:10:00,1.21552,1.21552,1.21529,1.21532,132400003.0
2005-01-11 14:11:00,1.21566,1.21566,1.21536,1.21536,85600000.0
2005-01-11 14:12:00,1.21585,1.21606,1.2156,1.21606,111700002.0
2005-01-11 14:13:00,1.21623,1.21623,1.2162,1.21623,71200000.0
2005-01-11 14:14:00,1.21636,1.21664,1.21636,1.21639,138999997.0
2005-01-11 14:15:00,1.2169,1.21691,1.21646,1.21652,83699999.0
2005-01-11 14:16:00,1.21665,1.21668,1.21621,1.21645,94600000.0
2005-01-11 14:17:00,1.21668,1.21668,1.2164,1.21648,114500001.0
2005-01-11 14:18:00,1.21655,1.21656,1.21639,1.21639,32300000.0
2005-01-11 14:19:00,1.21653,1.21653,1.21638,1.21645,78799998.0
2005-01-11 14:20:00,1.21652,1.21659,1.21645,1.21655,89600002.0
2005-01-11 14:21:00,1.21667,1.21667,1.21652,1.21652,131599999.0
2005-01-11 14:22:00,1.21646,1.21646,1.21597,1.21625,119099998.0
2005-01-11 14:23:00,1.21637,1.21645,1.21598,1.21607,209700001.0
2005-01-11 14:24:00,1.21615,1.21615,1.21581,1.21605,145200000.0
2005-01-11 14:25:00,1.21625,1.21636,1.21614,1.21636,134699999.0
2005-01-11 14:26:00,1.21632,1.21646,1.21632,1.21635,63899998.0
2005-01-11 14:27:00,1.21648,1.21648,1.21633,1.21633,128800003.0
2005-01-11 14:28:00,1.2163,1.21633,1.21622,1.21622,103799998.0
2005-01-11 14:29:00,1.21648,1.21648,1.21634,1.21634,99099999.0
2005-01-11 14:30:00,1.21641,1.2165,1.21633,1.21637,106000000.0
2005-01-11 14:31:00,1.2164,1.21656,1.2164,1.21644,65800000.0
2005-01-11 14:32:00,1.21646,1.21646,1.21625,1.21632,119399999.0
2005-01-11 14:33:00,1.21638,1.21638,1.21617,1.21622,153500002.0
2005-01-11 14:34:00,1.21638,1.21638,1.21617,1.21629,66800001.0
2005-01-11 14:35:00,1.21653,1.21653,1.21637,1.21637,39300000.0
2005-01-11 14:36:00,1.21649,1.21658,1.21646,1.21658,85499998.0
2005-01-11 14:37:00,1.21654,1.21654,1.21651,1.21651,33000000.0
2005-01-11 14:38:00,1.21656,1.21671,1.21656,1.21662,144500000.0
2005-01-11 14:39:00,1.21665,1.21679,1.21665,1.21672,124900000.0
2005-01-11 14:40:00,1.21673,1.21682,1.21668,1.2167,115600000.0
2005-01-11 14:41:00,1.21668,1.21703,1.21668,1.21703,61699999.0
2005-01-11 14:42:00,1.21714,1.21715,1.21701,1.21701,72299999.0
2005-01-11 14:43:00,1.21697,1.21708,1.21693,1.217,16900000.0
2005-01-11 14:44:00,1.21695,1.21699,1.2169,1.21692,79099999.0
2005-01-11 14:45:00,1.21702,1.21707,1.21677,1.21698,109100001.0
2005-01-11 14:46:00,1.21701,1.21715,1.21701,1.21712,84400000.0
2005-01-11 14:47:00,1.21715,1.21723,1.21715,1.2172,29500001.0
2005-01-11 14:48:00,1.2172,1.21726,1.21718,1.2172,101200003.0
2005-01-11 14:49:00,1.21717,1.21717,1.21699,1.21706,77400000.0
2005-01-11 14:50:00,1.21703,1.21727,1.21703,1.21723,134100002.0
2005-01-11 14:51:00,1.21724,1.21738,1.21724,1.21728,63400000.0
2005-01-11 14:52:00,1.21757,1.21757,1.21715,1.21715,80799999.0
2005-01-11 14:53:00,1.21726,1.21737,1.21703,1.21722,187499998.0
2005-01-11 14:54:00,1.21727,1.21771,1.21727,1.21756,66300001.0
2005-01-11 14:55:00,1.21785,1.21793,1.21764,1.21793,136400000.0
2005-01-11 14:56:00,1.21797,1.2181,1.21778,1.21778,126800002.0
2005-01-11 14:57:00,1.21745,1.21752,1.21706,1.21745,132900000.0
2005-01-11 14:58:00,1.21759,1.21759,1.21746,1.21747,76300001.0
2005-01-11 14:59:00,1.21777,1.21777,1.21747,1.21747,94199999.0
2005-01-11 15:00:00,1.21757,1.21772,1.21757,1.21757,117900000.0
2005-01-11 15:01:00,1.21777,1.21781,1.21747,1.21747,72800000.0
2005-01-11 15:02:00,1.2173,1.2173,1.2171,1.2171,17000000.0
2005-01-11 15:03:00,1.21671,1.21671,1.21641,1.21659,124400001.0
2005-01-11 15:04:00,1.21691,1.21694,1.21673,1.21679,57500001.0
2005-01-11 15:05:00,1.21677,1.21689,1.21677,1.21677,65499999.0
2005-01-11 15:06:00,1.2168,1.21686,1.21674,1.21674,150299999.0
2005-01-11 15:07:00,1.21682,1.21691,1.21663,1.21673,80300000.0
2005-01-11 15:08:00,1.21663,1.2171,1.21663,1.21698,118000001.0
2005-01-11 15:09:00,1.21735,1.2176,1.21718,1.21731,127200000.0
2005-01-11 15:10:00,1.21733,1.21762,1.21733,1.2175,86200000.0
2005-01-11 15:11:00,1.21755,1.21755,1.21719,1.21735,153999998.0
2005-01-11 15:12:00,1.21727,1.21727,1.21681,1.21681,110799997.0
2005-01-11 15:13:00,1.21675,1.21685,1.21665,1.21673,119899998.0
2005-01-11 15:14:00,1.21674,1.21687,1.2166,1.2166,53200000.0
2005-01-11 15:15:00,1.21683,1.21683,1.2166,1.2166,54899999.0
2005-01-11 15:16:00,1.21651,1.21651,1.21629,1.2163,102099998.0
2005-01-11 15:17:00,1.21658,1.21676,1.21642,1.21642,98100000.0
2005-01-11 15:18:00,1.21662,1.21671,1.21609,1.21609,69800000.0
2005-01-11 15:19:00,1.21645,1.21645,1.21608,1.21621,198599998.0
2005-01-11 15:20:00,1.21647,1.21653,1.21622,1.21622,62999999.0
2005-01-11 15:21:00,1.21659,1.2169,1.21655,1.2169,132400001.0
2005-01-11 15:22:00,1.21706,1.21706,1.21687,1.21698,142799999.0
2005-01-11 15:23:00,1.21703,1.21726,1.21703,1.21709,83499999.0
2005-01-11 15:24:00,1.21747,1.21747,1.21723,1.21736,68000001.0
2005-01-11 15:25:00,1.21746,1.21763,1.21742,1.21763,81700001.0
2005-01-11 15:26:00,1.2179,1.21816,1.2179,1.21798,62700000.0
2005-01-11 15:27:00,1.21785,1.21794,1.21783,1.21791,45699999.0
2005-01-11 15:28:00,1.218,1.21802,1.21687,1.21743,120099998.0
2005-01-11 15:29:00,1.21767,1.21767,1.21743,1.21743,100799998.0
2005-01-11 15:30:00,1.21734,1.21739,1.21709,1.21718,106299998.0
2005-01-11 15:31:00,1.21718,1.21781,1.21707,1.21781,127299998.0
2005-01-11 15:32:00,1.21713,1.2173,1.21685,1.21685,116800003.0
2005-01-11 15:33:00,1.21677,1.21685,1.21677,1.21682,81100001.0
2005-01-11 15:34:00,1.21673,1.21673,1.21632,1.21654,95000000.0
2005-01-11 15:35:00,1.21691,1.21693,1.21674,1.2168,95100001.0
2005-01-11 15:36:00,1.21687,1.21693,1.21682,1.21686,70100000.0
2005-01-11 15:37:00,1.21698,1.21698,1.21661,1.21669,65900001.0
2005-01-11 15:38:00,1.21672,1.21692,1.21672,1.21682,72800001.0
2005-01-11 15:39:00,1.21686,1.21705,1.21684,1.21685,101000000.0
2005-01-11 15:40:00,1.21707,1.21707,1.21685,1.21685,54300000.0
2005-01-11 15:41:00,1.21685,1.21697,1.21682,1.21682,92100002.0
2005-01-11 15:42:00,1.21689,1.21729,1.21689,1.21725,57300000.0
2005-01-11 15:43:00,1.21747,1.21747,1.21725,1.21732,211299998.0
2005-01-11 15:44:00,1.21745,1.21745,1.21726,1.21733,98999999.0
2005-01-11 15:45:00,1.21745,1.21745,1.21745,1.21745,11900000.0
2005-01-11 15:46:00,1.21731,1.21746,1.21707,1.21707,87999999.0
2005-01-11 15:47:00,1.21703,1.21709,1.21695,1.21695,72700000.0
2005-01-11 15:48:00,1.21698,1.21732,1.21695,1.2171,188199997.0
2005-01-11 15:49:00,1.21738,1.2177,1.21738,1.21743,121999999.0
2005-01-11 15:50:00,1.21747,1.21751,1.21737,1.2174,59100000.0
2005-01-11 15:51:00,1.2174,1.21752,1.21732,1.21734,58400000.0
2005-01-11 15:52:00,1.21719,1.21722,1.21701,1.21701,54499999.0
2005-01-11 15:53:00,1.21715,1.21715,1.21689,1.21689,15200000.0
2005-01-11 15:54:00,1.21715,1.21715,1.21708,1.21708,9600000.0
2005-01-11 15:55:00,1.21712,1.21719,1.21705,1.21705,96500003.0
2005-01-11 15:56:00,1.21702,1.21706,1.21702,1.21703,41399999.0
2005-01-11 15:57:00,1.21698,1.21698,1.21668,1.21668,136300001.0
2005-01-11 15:58:00,1.21669,1.21681,1.21662,1.21662,132799999.0
2005-01-11 15:59:00,1.21653,1.21662,1.21632,1.21632,76000003.0
2005-01-11 16:00:00,1.21662,1.21663,1.21641,1.21648,125499998.0
2005-01-11 16:01:00,1.21658,1.21672,1.21658,1.21662,85299999.0
2005-01-11 16:02:00,1.21673,1.21673,1.21652,1.21659,110699996.0
2005-01-11 16:03:00,1.21664,1.21677,1.21649,1.21649,76699998.0
2005-01-11 16:04:00,1.2164,1.21648,1.21629,1.21631,123000000.0
2005-01-11 16:05:00,1.21635,1.21646,1.2163,1.2163,81800002.0
2005-01-11 16:06:00,1.2164,1.21657,1.2164,1.2165,73000001.0
2005-01-11 16:07:00,1.21665,1.21695,1.21658,1.21693,169600001.0
2005-01-11 16:08:00,1.21701,1.21703,1.21691,1.21703,84600000.0
2005-01-11 16:09:00,1.21685,1.21685,1.21656,1.21679,58599999.0
2005-01-11 16:10:00,1.21694,1.21694,1.21636,1.21636,157400002.0
2005-01-11 16:11:00,1.21647,1.2165,1.21629,1.21629,30400000.0
2005-01-11 16:12:00,1.21626,1.21641,1.21626,1.2164,98700001.0
2005-01-11 16:13:00,1.21657,1.2166,1.21637,1.21637,78099999.0
2005-01-11 16:14:00,1.21635,1.21636,1.21618,1.21618,14400000.0
2005-01-11 16:15:00,1.21605,1.21605,1.21569,1.21569,10300000.0
2005-01-11 16:16:00,1.21578,1.21578,1.21562,1.21562,59199998.0
2005-01-11 16:17:00,1.21545,1.21545,1.21528,1.21528,76000001.0
2005-01-11 16:18:00,1.21518,1.21518,1.21486,1.21486,112400000.0
2005-01-11 16:19:00,1.21502,1.21519,1.21497,1.21519,158599996.0
2005-01-11 16:20:00,1.2154,1.21571,1.21538,1.21562,146100002.0
2005-01-11 16:21:00,1.21577,1.21617,1.21577,1.21596,103700004.0
2005-01-11 16:22:00,1.21603,1.21603,1.21587,1.21587,15900000.0
2005-01-11 16:23:00,1.21586,1.21586,1.21545,1.21547,119700000.0
2005-01-11 16:24:00,1.21558,1.21585,1.21553,1.21569,73399999.0
2005-01-11 16:25:00,1.21586,1.21586,1.21574,1.21574,36200000.0
2005-01-11 16:26:00,1.21575,1.21602,1.21572,1.216,163099999.0
2005-01-11 16:27:00,1.21632,1.21639,1.21621,1.21621,48000000.0
2005-01-11 16:28:00,1.21603,1.21611,1.21582,1.21582,154300001.0
2005-01-11 16:29:00,1.21598,1.21615,1.21584,1.21589,110200000.0
2005-01-11 16:30:00,1.2159,1.2159,1.2156,1.21574,145500001.0
2005-01-11 16:31:00,1.21592,1.21593,1.21576,1.21576,146700000.0
2005-01-11 16:32:00,1.21584,1.21595,1.21568,1.21577,217100002.0
2005-01-11 16:33:00,1.2159,1.21615,1.21582,1.21615,71700000.0
2005-01-11 16:34:00,1.2161,1.21639,1.21608,1.21621,195400004.0
2005-01-11 16:35:00,1.21629,1.2163,1.21617,1.21617,88800002.0
2005-01-11 16:36:00,1.21622,1.21624,1.21609,1.21623,102300000.0
2005-01-11 16:37:00,1.21628,1.21628,1.21613,1.21613,43899999.0
2005-01-11 16:38:00,1.21624,1.21629,1.21611,1.2162,108500001.0
2005-01-11 16:39:00,1.21642,1.21647,1.21628,1.21632,74899998.0
2005-01-11 16:40:00,1.2162,1.21632,1.21615,1.21618,108299997.0
2005-01-11 16:41:00,1.21619,1.21645,1.21619,1.21645,72000000.0
2005-01-11 16:42:00,1.21652,1.21668,1.21647,1.21647,77400001.0
2005-01-11 16:43:00,1.21646,1.21659,1.21634,1.21634,67999999.0
2005-01-11 16:44:00,1.21646,1.21646,1.2162,1.21629,75400001.0
2005-01-11 16:45:00,1.2165,1.2166,1.21645,1.21648,91000000.0
2005-01-11 16:46:00,1.21653,1.21653,1.21635,1.2164,56799998.0
2005-01-11 16:47:00,1.21652,1.21652,1.21633,1.21633,96700001.0
2005-01-11 16:48:00,1.21627,1.21634,1.2162,1.21625,71490000.0
2005-01-11 16:49:00,1.21624,1.21638,1.21616,1.21635,124700003.0
2005-01-11 16:50:00,1.21642,1.21647,1.21621,1.21627,97400000.0
2005-01-11 16:51:00,1.21632,1.21635,1.2161,1.21613,136500001.0
2005-01-11 16:52:00,1.2163,1.2163,1.21601,1.21612,74799999.0
2005-01-11 16:53:00,1.21618,1.21618,1.21584,1.21584,14700000.0
2005-01-11 16:54:00,1.21572,1.21591,1.21535,1.21554,50500000.0
2005-01-11 16:55:00,1.21553,1.21574,1.21553,1.21559,123900000.0
2005-01-11 16:56:00,1.21554,1.21564,1.21512,1.21517,49800000.0
2005-01-11 16:57:00,1.21528,1.21555,1.21528,1.21553,129400002.0
2005-01-11 16:58:00,1.21547,1.2156,1.2154,1.2154,54400000.0
2005-01-11 16:59:00,1.21538,1.2156,1.21527,1.21532,113600000.0
2005-01-11 17:00:00,1.21535,1.21535,1.21498,1.215,99900001.0
2005-01-11 17:01:00,1.21483,1.21494,1.21483,1.21485,122599997.0
2005-01-11 17:02:00,1.215,1.21509,1.21498,1.21498,122000003.0
2005-01-11 17:03:00,1.21519,1.21539,1.21507,1.21512,160899998.0
2005-01-11 17:04:00,1.21507,1.21514,1.21492,1.21497,80499999.0
2005-01-11 17:05:00,1.2151,1.21535,1.21506,1.21534,79100000.0
2005-01-11 17:06:00,1.21556,1.2158,1.2155,1.21574,137599999.0
2005-01-11 17:07:00,1.21576,1.21576,1.21503,1.21523,119300000.0
2005-01-11 17:08:00,1.21538,1.21538,1.21528,1.2153,97399998.0
2005-01-11 17:09:00,1.21538,1.21538,1.21522,1.21522,19900000.0
2005-01-11 17:10:00,1.21527,1.21535,1.21524,1.21535,34700000.0
2005-01-11 17:11:00,1.21524,1.21537,1.21524,1.21531,104499999.0
2005-01-11 17:12:00,1.21527,1.2153,1.21524,1.2153,113600001.0
2005-01-11 17:13:00,1.21525,1.21525,1.21509,1.2152,95900000.0
2005-01-11 17:14:00,1.21523,1.21538,1.21523,1.2153,190499996.0
2005-01-11 17:15:00,1.21534,1.21539,1.21512,1.21512,39000000.0
2005-01-11 17:16:00,1.21518,1.21518,1.21512,1.21512,41200000.0
2005-01-11 17:17:00,1.21536,1.21536,1.21525,1.21525,110600000.0
2005-01-11 17:18:00,1.21526,1.21526,1.21519,1.21519,43500001.0
2005-01-11 17:19:00,1.21528,1.21528,1.21525,1.21525,63300001.0
2005-01-11 17:20:00,1.21547,1.21552,1.21539,1.21545,143900000.0
2005-01-11 17:21:00,1.21552,1.21552,1.21548,1.21548,57499998.0
2005-01-11 17:22:00,1.21552,1.21571,1.2155,1.21565,128200000.0
2005-01-11 17:23:00,1.21569,1.21585,1.21569,1.21581,65599999.0
2005-01-11 17:24:00,1.21588,1.2162,1.21581,1.21597,120100001.0
2005-01-11 17:25:00,1.21595,1.21618,1.21595,1.21602,124000001.0
2005-01-11 17:26:00,1.216,1.21601,1.21579,1.21579,105400000.0
2005-01-11 17:27:00,1.21582,1.21602,1.21582,1.21599,97900001.0
2005-01-11 17:28:00,1.21593,1.21627,1.21593,1.21623,70999998.0
2005-01-11 17:29:00,1.21607,1.21607,1.21542,1.21542,40099999.0
2005-01-11 17:30:00,1.21528,1.2155,1.21525,1.21545,117399999.0
2005-01-11 17:31:00,1.21553,1.21591,1.21544,1.21584,145300000.0
2005-01-11 17:32:00,1.21605,1.21605,1.21575,1.21575,81500001.0
2005-01-11 17:33:00,1.2157,1.21577,1.21553,1.21575,160600002.0
2005-01-11 17:34:00,1.21568,1.21568,1.21534,1.21534,56900001.0
2005-01-11 17:35:00,1.21551,1.21565,1.21548,1.21548,27300000.0
2005-01-11 17:36:00,1.21548,1.21559,1.21539,1.21554,53100000.0
2005-01-11 17:37:00,1.21552,1.21554,1.21543,1.21543,91099999.0
2005-01-11 17:38:00,1.2158,1.21612,1.21569,1.21605,113800001.0
2005-01-11 17:39:00,1.21625,1.21641,1.21617,1.21632,66200000.0
2005-01-11 17:40:00,1.21655,1.21666,1.21644,1.21666,95000001.0
2005-01-11 17:41:00,1.21665,1.21665,1.21655,1.21655,16800000.0
2005-01-11 17:42:00,1.21649,1.21659,1.21641,1.21649,75900000.0
2005-01-11 17:43:00,1.21653,1.21653,1.21638,1.2164,108700001.0
2005-01-11 17:44:00,1.2163,1.21641,1.2163,1.21639,71899999.0
2005-01-11 17:45:00,1.21632,1.2164,1.21628,1.21629,119600000.0
2005-01-11 17:46:00,1.21621,1.21621,1.2161,1.2161,72400002.0
2005-01-11 17:47:00,1.21612,1.21613,1.21585,1.21585,70499999.0
2005-01-11 17:48:00,1.21569,1.21603,1.21569,1.21595,183900003.0
2005-01-11 17:49:00,1.21593,1.21594,1.21593,1.21594,16000000.0
2005-01-11 17:50:00,1.21591,1.21593,1.2158,1.2158,44100000.0
2005-01-11 17:51:00,1.21592,1.21594,1.21538,1.21543,61900000.0
2005-01-11 17:52:00,1.21538,1.21594,1.21537,1.21593,113900000.0
2005-01-11 17:53:00,1.2159,1.21609,1.2159,1.21597,127800002.0
2005-01-11 17:54:00,1.21608,1.21622,1.21608,1.21618,51800001.0
2005-01-11 17:55:00,1.21618,1.21671,1.21616,1.21671,135100000.0
2005-01-11 17:56:00,1.21655,1.21655,1.21613,1.21613,112399999.0
2005-01-11 17:57:00,1.2162,1.21666,1.21612,1.21653,100900002.0
2005-01-11 17:58:00,1.21664,1.21674,1.21633,1.21638,68399999.0
2005-01-11 17:59:00,1.21628,1.21628,1.21535,1.21535,133900000.0
2005-01-11 18:00:00,1.21477,1.2157,1.21477,1.21568,62700001.0
2005-01-11 18:01:00,1.21563,1.21593,1.21559,1.21577,493999998.0
2005-01-11 18:02:00,1.21589,1.21601,1.21577,1.2158,682999999.0
2005-01-11 18:03:00,1.2158,1.21601,1.2158,1.21585,645500002.0
2005-01-11 18:04:00,1.21588,1.21635,1.21582,1.21582,661000000.0
2005-01-11 18:05:00,1.21615,1.21615,1.21564,1.21577,974600004.0
2005-01-11 18:06:00,1.21585,1.21585,1.21557,1.21571,651899996.0
2005-01-11 18:07:00,1.21569,1.21587,1.2156,1.21572,1388000013.0
2005-01-11 18:08:00,1.21569,1.21584,1.21558,1.21576,949500008.0
2005-01-11 18:09:00,1.21583,1.21591,1.21575,1.21575,536699999.0
2005-01-11 18:10:00,1.21581,1.21591,1.21568,1.21568,789700008.0
2005-01-11 18:11:00,1.21583,1.21583,1.21565,1.21577,935200009.0
2005-01-11 18:12:00,1.21568,1.21568,1.2152,1.2152,78200001.0
2005-01-11 18:13:00,1.21522,1.21541,1.2152,1.21541,418790003.0
2005-01-11 18:14:00,1.21548,1.21554,1.21541,1.21544,518899997.0
2005-01-11 18:15:00,1.21548,1.21566,1.21543,1.21547,852900002.0
2005-01-11 18:16:00,1.21542,1.21555,1.2154,1.21542,567499999.0
2005-01-11 18:17:00,1.21542,1.2156,1.21541,1.2156,959100002.0
2005-01-11 18:18:00,1.21559,1.21569,1.21549,1.21549,563800007.0
2005-01-11 18:19:00,1.21558,1.21578,1.21555,1.21572,146699999.0
2005-01-11 18:20:00,1.2157,1.2157,1.21533,1.21537,555700000.0
2005-01-11 18:21:00,1.21538,1.21539,1.21525,1.21525,188599997.0
2005-01-11 18:22:00,1.2153,1.21543,1.21524,1.21536,294300001.0
2005-01-11 18:23:00,1.2154,1.21547,1.21533,1.21533,303300004.0
2005-01-11 18:24:00,1.21532,1.21543,1.21528,1.2153,571200004.0
2005-01-11 18:25:00,1.21525,1.21535,1.21517,1.21522,486999993.0
2005-01-11 18:26:00,1.21538,1.21538,1.21522,1.21525,1128200004.0
2005-01-11 18:27:00,1.21539,1.21565,1.21539,1.21556,608099998.0
2005-01-11 18:28:00,1.2156,1.2158,1.2156,1.21562,259599999.0
2005-01-11 18:29:00,1.21563,1.21568,1.2156,1.21568,313300003.0
2005-01-11 18:30:00,1.21571,1.21583,1.21566,1.21573,923699998.0
2005-01-11 18:31:00,1.21568,1.21568,1.21557,1.21559,491299996.0
2005-01-11 18:32:00,1.21565,1.21566,1.21544,1.21544,442400007.0
2005-01-11 18:33:00,1.2154,1.21555,1.21534,1.21542,512100006.0
2005-01-11 18:34:00,1.21553,1.21584,1.21542,1.21542,290399999.0
2005-01-11 18:35:00,1.21534,1.21539,1.21512,1.21528,618600000.0
2005-01-11 18:36:00,1.21528,1.21533,1.21516,1.21516,297600002.0
2005-01-11 18:37:00,1.21513,1.2152,1.21513,1.21513,103900000.0
2005-01-11 18:38:00,1.21515,1.21515,1.21485,1.21485,233099999.0
2005-01-11 18:39:00,1.21488,1.21505,1.21485,1.215,244800003.0
2005-01-11 18:40:00,1.21502,1.2151,1.21497,1.215,696700004.0
2005-01-11 18:41:00,1.21502,1.21518,1.21497,1.21497,312800001.0
2005-01-11 18:42:00,1.21499,1.21501,1.2149,1.21498,496800000.0
2005-01-11 18:43:00,1.21495,1.21495,1.21485,1.21485,513299999.0
2005-01-11 18:44:00,1.21488,1.21489,1.2148,1.21488,277499998.0
2005-01-11 18:45:00,1.21488,1.21488,1.21388,1.21405,349300001.0
2005-01-11 18:46:00,1.214,1.21415,1.21384,1.21384,243800000.0
2005-01-11 18:47:00,1.21397,1.21411,1.21382,1.21411,90500001.0
2005-01-11 18:48:00,1.2144,1.21457,1.21432,1.21452,138800000.0
2005-01-11 18:49:00,1.21469,1.21469,1.21452,1.21469,52900001.0
2005-01-11 18:50:00,1.21473,1.21479,1.21464,1.2147,86699999.0
2005-01-11 18:51:00,1.21446,1.21446,1.21413,1.21413,181099997.0
2005-01-11 18:52:00,1.21427,1.21427,1.21401,1.21409,139800000.0
2005-01-11 18:53:00,1.21404,1.2141,1.21377,1.21395,562999998.0
2005-01-11 18:54:00,1.21402,1.2142,1.21402,1.21415,218800000.0
2005-01-11 18:55:00,1.21409,1.21409,1.21371,1.21389,420800001.0
2005-01-11 18:56:00,1.214,1.21416,1.214,1.21407,191300001.0
2005-01-11 18:57:00,1.2141,1.21423,1.21376,1.21401,253200002.0
2005-01-11 18:58:00,1.21412,1.21412,1.21384,1.21404,180299999.0
2005-01-11 18:59:00,1.21433,1.21473,1.21426,1.21473,575200003.0
2005-01-11 19:00:00,1.2148,1.21532,1.2148,1.21515,275600000.0
2005-01-11 19:01:00,1.21508,1.21512,1.21466,1.21476,103699999.0
2005-01-11 19:02:00,1.21479,1.21498,1.21451,1.21493,156800001.0
2005-01-11 19:03:00,1.21508,1.2157,1.21504,1.21535,372500003.0
2005-01-11 19:04:00,1.2154,1.21544,1.21484,1.21495,207100001.0
2005-01-11 19:05:00,1.21535,1.21535,1.21502,1.21509,248999997.0
2005-01-11 19:06:00,1.21528,1.2153,1.21508,1.2153,465900007.0
2005-01-11 19:07:00,1.21536,1.2154,1.21529,1.21535,103700001.0
2005-01-11 19:08:00,1.21568,1.21596,1.21558,1.21574,509100004.0
2005-01-11 19:09:00,1.21573,1.21573,1.21491,1.21491,547700001.0
2005-01-11 19:10:00,1.21505,1.21523,1.21496,1.21503,94900001.0
2005-01-11 19:11:00,1.21502,1.21536,1.21502,1.21529,480599998.0
2005-01-11 19:12:00,1.21526,1.21538,1.21503,1.21533,239400000.0
2005-01-11 19:13:00,1.21545,1.21566,1.21533,1.21533,142200003.0
2005-01-11 19:14:00,1.21525,1.21564,1.21525,1.21563,218300002.0
2005-01-11 19:15:00,1.21591,1.21591,1.21551,1.21578,462200002.0
2005-01-11 19:16:00,1.21581,1.21601,1.21578,1.2159,271199998.0
2005-01-11 19:17:00,1.21593,1.21599,1.21552,1.21564,207399998.0
2005-01-11 19:18:00,1.21564,1.21594,1.21557,1.21562,478500003.0
2005-01-11 19:19:00,1.21589,1.21604,1.21581,1.21601,185300000.0
2005-01-11 19:20:00,1.21608,1.21608,1.21599,1.21603,143900001.0
2005-01-11 19:21:00,1.21604,1.21604,1.21568,1.21572,188699997.0
2005-01-11 19:22:00,1.2157,1.21589,1.21564,1.21578,308300004.0
2005-01-11 19:23:00,1.2157,1.2157,1.21567,1.21567,33600000.0
2005-01-11 19:24:00,1.21578,1.21578,1.21563,1.21565,102899998.0
2005-01-11 19:25:00,1.21578,1.21578,1.2157,1.2157,112200002.0
2005-01-11 19:26:00,1.21577,1.21586,1.21572,1.21578,84299997.0
2005-01-11 19:27:00,1.21602,1.21611,1.21582,1.21598,421800003.0
2005-01-11 19:28:00,1.21612,1.21612,1.21584,1.21584,173500000.0
2005-01-11 19:29:00,1.21591,1.21591,1.21574,1.21585,134200001.0
2005-01-11 19:30:00,1.21591,1.21591,1.21564,1.21564,115799998.0
2005-01-11 19:31:00,1.21568,1.21569,1.21564,1.21569,54300000.0
2005-01-11 19:32:00,1.21571,1.21571,1.21556,1.21556,21600000.0
2005-01-11 19:33:00,1.21563,1.21661,1.21563,1.21645,342500005.0
2005-01-11 19:34:00,1.21663,1.21696,1.2166,1.2167,89499999.0
2005-01-11 19:35:00,1.21702,1.21709,1.21682,1.21682,53300000.0
2005-01-11 19:36:00,1.21668,1.21668,1.21583,1.21599,86999999.0
2005-01-11 19:37:00,1.21626,1.21633,1.21612,1.21627,441200000.0
2005-01-11 19:38:00,1.21621,1.21621,1.21607,1.21607,191399999.0
2005-01-11 19:39:00,1.21596,1.21611,1.21493,1.21573,305500000.0
2005-01-11 19:40:00,1.21572,1.21581,1.21498,1.21551,254100003.0
2005-01-11 19:41:00,1.21537,1.21537,1.21523,1.21523,310399999.0
2005-01-11 19:42:00,1.21544,1.21574,1.21542,1.2156,154000000.0
2005-01-11 19:43:00,1.21583,1.21583,1.21556,1.21568,146500002.0
2005-01-11 19:44:00,1.21558,1.21558,1.21527,1.21527,63900001.0
2005-01-11 19:45:00,1.21531,1.21538,1.21531,1.21533,153000002.0
2005-01-11 19:46:00,1.21555,1.21555,1.21523,1.2153,199299997.0
2005-01-11 19:47:00,1.21521,1.21521,1.21489,1.21497,55099999.0
2005-01-11 19:48:00,1.21517,1.21517,1.215,1.215,72400000.0
2005-01-11 19:49:00,1.21515,1.21555,1.21515,1.21555,198200003.0
2005-01-11 19:50:00,1.21566,1.21574,1.21566,1.21572,87100000.0
2005-01-11 19:51:00,1.21572,1.21574,1.21561,1.21574,116700005.0
2005-01-11 19:52:00,1.2155,1.2155,1.21514,1.21519,71300000.0
2005-01-11 19:53:00,1.21555,1.21555,1.21531,1.2154,271600002.0
2005-01-11 19:54:00,1.21547,1.2155,1.21536,1.21536,36000000.0
2005-01-11 19:55:00,1.21541,1.21545,1.21531,1.21531,123699998.0
2005-01-11 19:56:00,1.21564,1.21564,1.21527,1.21542,251800004.0
2005-01-11 19:57:00,1.21545,1.21554,1.21541,1.21541,263100002.0
2005-01-11 19:58:00,1.21542,1.21557,1.21542,1.21557,62990000.0
2005-01-11 19:59:00,1.21564,1.21569,1.21546,1.21563,90500000.0
2005-01-11 20:00:00,1.21582,1.21583,1.21532,1.21532,127800001.0
2005-01-11 20:01:00,1.21537,1.21591,1.21537,1.21569,93299999.0
2005-01-11 20:02:00,1.21564,1.21585,1.21564,1.21569,103600001.0
2005-01-11 20:03:00,1.21588,1.21591,1.21562,1.21562,449300004.0
2005-01-11 20:04:00,1.216,1.21609,1.21571,1.21578,118200002.0
2005-01-11 20:05:00,1.21623,1.21623,1.21525,1.21578,73799997.0
2005-01-11 20:06:00,1.21604,1.21621,1.21596,1.21596,105499997.0
2005-01-11 20:07:00,1.21615,1.21618,1.21597,1.21618,231600001.0
2005-01-11 20:08:00,1.21617,1.21617,1.21596,1.21608,329900001.0
2005-01-11 20:09:00,1.216,1.2161,1.21596,1.2161,219100003.0
2005-01-11 20:10:00,1.21608,1.2163,1.21601,1.21613,90300001.0
2005-01-11 20:11:00,1.21615,1.21632,1.21615,1.2162,213300002.0
2005-01-11 20:12:00,1.21623,1.21638,1.21616,1.21624,629200002.0
2005-01-11 20:13:00,1.21618,1.21706,1.21603,1.21652,155800001.0
2005-01-11 20:14:00,1.21638,1.21674,1.21624,1.21653,132800000.0
2005-01-11 20:15:00,1.21655,1.21667,1.21641,1.21653,526199998.0
2005-01-11 20:16:00,1.21662,1.21662,1.21615,1.21615,611899998.0
2005-01-11 20:17:00,1.21623,1.21623,1.21592,1.21617,185900000.0
2005-01-11 20:18:00,1.21633,1.21633,1.21607,1.21614,183200000.0
2005-01-11 20:19:00,1.21612,1.21638,1.21612,1.21638,123100001.0
2005-01-11 20:20:00,1.2164,1.21649,1.21623,1.21623,338400003.0
2005-01-11 20:21:00,1.21637,1.21637,1.21621,1.21628,442200000.0
2005-01-11 20:22:00,1.21637,1.21645,1.21625,1.21635,359300004.0
2005-01-11 20:23:00,1.21628,1.21645,1.21628,1.21645,563599994.0
2005-01-11 20:24:00,1.21645,1.21645,1.21627,1.21627,336200002.0
2005-01-11 20:25:00,1.21635,1.21648,1.21629,1.21629,83899999.0
2005-01-11 20:26:00,1.2163,1.2164,1.21628,1.21639,157800001.0
2005-01-11 20:27:00,1.21641,1.21657,1.21634,1.21634,255200000.0
2005-01-11 20:28:00,1.21658,1.21658,1.21637,1.21637,730799996.0
2005-01-11 20:29:00,1.21639,1.21672,1.21637,1.21641,522500004.0
2005-01-11 20:30:00,1.21661,1.21665,1.21652,1.21653,340700000.0
2005-01-11 20:31:00,1.21659,1.21669,1.21654,1.21665,530399997.0
2005-01-11 20:32:00,1.2166,1.21669,1.21654,1.21654,208000001.0
2005-01-11 20:33:00,1.21663,1.21687,1.21649,1.21649,245000001.0
2005-01-11 20:34:00,1.21665,1.2167,1.21659,1.2167,120800000.0
2005-01-11 20:35:00,1.21675,1.21675,1.21667,1.2167,143500002.0
2005-01-11 20:36:00,1.21668,1.21668,1.21649,1.21655,395900005.0
2005-01-11 20:37:00,1.21672,1.21693,1.2166,1.21684,295100003.0
2005-01-11 20:38:00,1.21698,1.21727,1.21695,1.21705,324899998.0
2005-01-11 20:39:00,1.21702,1.21718,1.21701,1.21701,558600004.0
2005-01-11 20:40:00,1.21718,1.21721,1.21692,1.21692,445600008.0
2005-01-11 20:41:00,1.2172,1.2172,1.21712,1.2172,429900003.0
2005-01-11 20:42:00,1.21715,1.21715,1.2168,1.2168,444600000.0
2005-01-11 20:43:00,1.2168,1.21705,1.2168,1.21688,285800001.0
2005-01-11 20:44:00,1.21695,1.21711,1.21692,1.21702,107000000.0
2005-01-11 20:45:00,1.21701,1.21701,1.21683,1.21683,188999998.0
2005-01-11 20:46:00,1.21691,1.21691,1.21666,1.21668,210200001.0
2005-01-11 20:47:00,1.21682,1.21682,1.2164,1.21654,207100004.0
2005-01-11 20:48:00,1.21655,1.21655,1.2165,1.21655,57799999.0
2005-01-11 20:49:00,1.21651,1.21651,1.21629,1.21629,338300000.0
2005-01-11 20:50:00,1.21626,1.21642,1.21626,1.21638,195300005.0
2005-01-11 20:51:00,1.21643,1.21643,1.21635,1.21643,101500000.0
2005-01-11 20:52:00,1.21643,1.21643,1.21619,1.21619,86000002.0
2005-01-11 20:53:00,1.21615,1.21637,1.21615,1.21617,253900004.0
2005-01-11 20:54:00,1.21624,1.21653,1.21624,1.21629,393700001.0
2005-01-11 20:55:00,1.21637,1.21646,1.21627,1.2164,131899999.0
2005-01-11 20:56:00,1.21649,1.21665,1.21649,1.21656,557099998.0
2005-01-11 20:57:00,1.21657,1.21667,1.2165,1.21662,460900002.0
2005-01-11 20:58:00,1.21661,1.21669,1.21646,1.21652,408800005.0
2005-01-11 20:59:00,1.21654,1.2166,1.21648,1.21648,304099997.0
2005-01-11 21:00:00,1.21647,1.21659,1.21643,1.21643,1050500008.0
2005-01-11 21:01:00,1.21645,1.21692,1.21645,1.21667,616299999.0
2005-01-11 21:02:00,1.21664,1.21691,1.21664,1.21683,108800001.0
2005-01-11 21:03:00,1.21702,1.21702,1.2168,1.21692,495199999.0
2005-01-11 21:04:00,1.21698,1.21705,1.2169,1.21698,763799997.0
2005-01-11 21:05:00,1.21695,1.21698,1.2168,1.2169,983800006.0
2005-01-11 21:06:00,1.21699,1.21701,1.21691,1.21691,169300003.0
2005-01-11 21:07:00,1.21695,1.21706,1.21691,1.21693,735199998.0
2005-01-11 21:08:00,1.217,1.21705,1.21683,1.21692,156400000.0
2005-01-11 21:09:00,1.21684,1.21694,1.21676,1.21694,149700000.0
2005-01-11 21:10:00,1.2169,1.2169,1.21662,1.21662,340900000.0
2005-01-11 21:11:00,1.21665,1.21707,1.21665,1.2169,376299998.0
2005-01-11 21:12:00,1.21692,1.21694,1.21508,1.21694,316200000.0
2005-01-11 21:13:00,1.21706,1.21706,1.21692,1.21692,471399996.0
2005-01-11 21:14:00,1.21707,1.21707,1.21671,1.21677,208600000.0
2005-01-11 21:15:00,1.21678,1.21694,1.21678,1.21694,57799999.0
2005-01-11 21:16:00,1.21693,1.21703,1.21693,1.21699,130100003.0
2005-01-11 21:17:00,1.21705,1.21705,1.217,1.21705,41300000.0
2005-01-11 21:18:00,1.21708,1.21712,1.21702,1.21702,68299999.0
2005-01-11 21:19:00,1.21695,1.217,1.21695,1.21695,99999998.0
2005-01-11 21:20:00,1.21695,1.21695,1.21695,1.21695,69899999.0
2005-01-11 21:21:00,1.21715,1.21715,1.21683,1.21699,101200000.0
2005-01-11 21:22:00,1.21693,1.21693,1.21687,1.21687,138400000.0
2005-01-11 21:23:00,1.21692,1.21698,1.21691,1.21698,142900002.0
2005-01-11 21:24:00,1.21685,1.21685,1.2168,1.2168,30900001.0
2005-01-11 21:25:00,1.21683,1.21708,1.21668,1.21708,52500000.0
2005-01-11 21:26:00,1.2169,1.21693,1.2169,1.2169,76400000.0
2005-01-11 21:27:00,1.2169,1.2169,1.21687,1.2169,128000000.0
2005-01-11 21:28:00,1.2169,1.21698,1.21685,1.2169,243000001.0
2005-01-11 21:29:00,1.21704,1.2171,1.21695,1.21702,168399998.0
2005-01-11 21:30:00,1.21712,1.21715,1.21704,1.2171,143300001.0
2005-01-11 21:31:00,1.2171,1.2171,1.2171,1.2171,37899999.0
2005-01-11 21:32:00,1.2171,1.2171,1.21703,1.2171,70300000.0
2005-01-11 21:33:00,1.217,1.21731,1.217,1.21707,129400002.0
2005-01-11 21:34:00,1.21718,1.21718,1.21711,1.21711,50200000.0
2005-01-11 21:35:00,1.2171,1.21713,1.2171,1.2171,69599999.0
2005-01-11 21:36:00,1.21705,1.21705,1.21695,1.21695,71500000.0
2005-01-11 21:37:00,1.2171,1.2171,1.21707,1.2171,46499999.0
2005-01-11 21:38:00,1.2171,1.21715,1.2171,1.2171,119699997.0
2005-01-11 21:39:00,1.2171,1.2171,1.21705,1.2171,383800002.0
2005-01-11 21:40:00,1.21707,1.21707,1.21694,1.21695,288700004.0
2005-01-11 21:41:00,1.21718,1.21718,1.21713,1.21718,82800002.0
2005-01-11 21:42:00,1.21699,1.21707,1.21699,1.21707,110300002.0
2005-01-11 21:43:00,1.21712,1.21716,1.21704,1.21704,84700000.0
2005-01-11 21:44:00,1.21703,1.21719,1.21701,1.21719,86300001.0
2005-01-11 21:45:00,1.21728,1.21734,1.21705,1.21705,132300001.0
2005-01-11 21:46:00,1.21729,1.21731,1.21709,1.21731,260400002.0
2005-01-11 21:47:00,1.21735,1.21745,1.21723,1.21723,231199996.0
2005-01-11 21:48:00,1.21723,1.21735,1.21723,1.21732,132500001.0
2005-01-11 21:49:00,1.21719,1.21735,1.21711,1.21728,89700001.0
2005-01-11 21:50:00,1.21721,1.21723,1.21713,1.21713,23300000.0
2005-01-11 21:51:00,1.21719,1.21719,1.21705,1.21705,153400003.0
2005-01-11 21:52:00,1.21722,1.2173,1.21722,1.2173,46600001.0
2005-01-11 21:53:00,1.21729,1.21735,1.21722,1.21722,117200003.0
2005-01-11 21:54:00,1.21746,1.21746,1.21728,1.2174,156300003.0
2005-01-11 21:55:00,1.2175,1.2175,1.21747,1.2175,53000000.0
2005-01-11 21:56:00,1.21745,1.21762,1.21729,1.21762,89790000.0
2005-01-11 21:57:00,1.21755,1.21767,1.21755,1.21767,11000000.0
2005-01-11 21:58:00,1.21753,1.21766,1.21747,1.21755,109200002.0
2005-01-11 21:59:00,1.21748,1.21754,1.21738,1.21751,73000000.0
2005-01-11 22:00:00,1.21745,1.21748,1.2172,1.2172,217199999.0
2005-01-11 22:01:00,1.21725,1.21741,1.21725,1.21727,134099998.0
2005-01-11 22:02:00,1.21727,1.21759,1.21727,1.21734,359900004.0
2005-01-11 22:03:00,1.21755,1.21792,1.21755,1.2179,283000004.0
2005-01-11 22:04:00,1.21787,1.21787,1.21765,1.21777,155600001.0
2005-01-11 22:05:00,1.21773,1.21773,1.21739,1.21739,63200000.0
2005-01-11 22:06:00,1.21754,1.21775,1.21744,1.2175,321099998.0
2005-01-11 22:07:00,1.21781,1.21781,1.21756,1.21759,79900001.0
2005-01-11 22:08:00,1.21771,1.21771,1.21741,1.21741,188099998.0
2005-01-11 22:09:00,1.21737,1.21758,1.21737,1.2175,192900002.0
2005-01-11 22:10:00,1.21753,1.21755,1.21749,1.21755,32100000.0
2005-01-11 22:11:00,1.21766,1.21766,1.21752,1.21752,75300001.0
2005-01-11 22:12:00,1.21754,1.21765,1.21752,1.21752,76000002.0
2005-01-11 22:13:00,1.21763,1.21767,1.21754,1.21754,198500004.0
2005-01-11 22:14:00,1.21761,1.21782,1.21761,1.21767,80000000.0
2005-01-11 22:15:00,1.21779,1.21781,1.21759,1.21759,126000002.0
2005-01-11 22:16:00,1.21782,1.21782,1.2176,1.21761,54600000.0
2005-01-11 22:17:00,1.21754,1.21754,1.21723,1.2173,70200000.0
2005-01-11 22:18:00,1.21735,1.21735,1.21709,1.21709,27200000.0
2005-01-11 22:19:00,1.21707,1.21728,1.21707,1.21728,58500001.0
2005-01-11 22:20:00,1.21728,1.2173,1.21718,1.21718,65100002.0
2005-01-11 22:21:00,1.21713,1.2172,1.21696,1.21696,296499998.0
2005-01-11 22:22:00,1.21712,1.21728,1.21708,1.21728,57900000.0
2005-01-11 22:23:00,1.21738,1.21738,1.21722,1.21722,164800005.0
2005-01-11 22:24:00,1.21724,1.21744,1.21724,1.21737,113600000.0
2005-01-11 22:25:00,1.21741,1.21758,1.21741,1.21753,63599999.0
2005-01-11 22:26:00,1.21734,1.21748,1.21734,1.21739,62400001.0
2005-01-11 22:27:00,1.2174,1.21745,1.2174,1.2174,313899999.0
2005-01-11 22:28:00,1.21735,1.21735,1.21735,1.21735,3000000.0
2005-01-11 22:29:00,1.2174,1.21745,1.21735,1.21735,151200000.0
2005-01-11 22:30:00,1.21733,1.21733,1.21722,1.21727,51000000.0
2005-01-11 22:31:00,1.21732,1.21739,1.21727,1.21727,32000000.0
2005-01-11 22:32:00,1.2173,1.21744,1.2173,1.21734,135600000.0
2005-01-11 22:33:00,1.21744,1.21747,1.21741,1.21743,203100002.0
2005-01-11 22:34:00,1.21736,1.21745,1.2173,1.21733,408900001.0
2005-01-11 22:35:00,1.21738,1.21753,1.21733,1.21733,176299999.0
2005-01-11 22:36:00,1.21734,1.21743,1.21734,1.21743,92400001.0
2005-01-11 22:37:00,1.21743,1.21748,1.21739,1.21739,67000001.0
2005-01-11 22:38:00,1.21743,1.21752,1.21739,1.21741,60800000.0
2005-01-11 22:39:00,1.21746,1.21749,1.21738,1.21745,133499997.0
2005-01-11 22:40:00,1.21751,1.21751,1.21735,1.21735,14900000.0
2005-01-11 22:41:00,1.2175,1.21754,1.21739,1.2174,101799999.0
2005-01-11 22:42:00,1.21751,1.2176,1.21748,1.21748,93699999.0
2005-01-11 22:43:00,1.21746,1.21751,1.21735,1.2175,393800001.0
2005-01-11 22:44:00,1.21748,1.2176,1.21738,1.21738,197400003.0
2005-01-11 22:45:00,1.21752,1.21754,1.21743,1.2175,50399999.0
2005-01-11 22:46:00,1.21767,1.21773,1.21733,1.21741,118900000.0
2005-01-11 22:47:00,1.21745,1.21745,1.2174,1.2174,15100000.0
2005-01-11 22:48:00,1.2175,1.2175,1.21745,1.21745,88800001.0
2005-01-11 22:49:00,1.2175,1.2175,1.21745,1.21745,73699999.0
2005-01-11 22:50:00,1.2175,1.21755,1.21745,1.21745,65100000.0
2005-01-11 22:51:00,1.21755,1.21755,1.21745,1.21753,49599998.0
2005-01-11 22:52:00,1.21745,1.2175,1.2174,1.2174,193200001.0
2005-01-11 22:53:00,1.21745,1.21755,1.2174,1.21745,172999998.0
2005-01-11 22:54:00,1.21742,1.21746,1.21722,1.21722,106699998.0
2005-01-11 22:55:00,1.21725,1.21739,1.21723,1.21733,342000000.0
2005-01-11 22:56:00,1.2173,1.21733,1.21716,1.21725,118499999.0
2005-01-11 22:57:00,1.21725,1.21737,1.21723,1.21725,201499996.0
2005-01-11 22:58:00,1.21733,1.21747,1.21726,1.21747,86400000.0
2005-01-11 22:59:00,1.21743,1.21746,1.21725,1.21728,61900001.0
2005-01-11 23:00:00,1.21736,1.21765,1.21736,1.21765,44099999.0
2005-01-11 23:01:00,1.21759,1.21763,1.21752,1.21752,43800000.0
2005-01-11 23:02:00,1.2176,1.21762,1.21755,1.2176,101200001.0
2005-01-11 23:03:00,1.21762,1.21764,1.21744,1.21764,70499999.0
2005-01-11 23:04:00,1.21783,1.21786,1.21768,1.21772,143200001.0
2005-01-11 23:05:00,1.21773,1.21779,1.21769,1.21775,114899999.0
2005-01-11 23:06:00,1.21781,1.21786,1.21765,1.21786,82400000.0
2005-01-11 23:07:00,1.21787,1.21794,1.2177,1.21794,124199998.0
2005-01-11 23:08:00,1.21778,1.21778,1.21737,1.2174,118100000.0
2005-01-11 23:09:00,1.21778,1.21778,1.21762,1.21769,33600000.0
2005-01-11 23:10:00,1.21767,1.21775,1.21767,1.21771,10600000.0
2005-01-11 23:11:00,1.21785,1.21796,1.2178,1.21783,81800000.0
2005-01-11 23:12:00,1.21795,1.21806,1.21795,1.21796,118600001.0
2005-01-11 23:13:00,1.2179,1.21795,1.21785,1.21795,140699999.0
2005-01-11 23:14:00,1.21785,1.2179,1.21785,1.2179,104199998.0
2005-01-11 23:15:00,1.21798,1.21798,1.21788,1.2179,146800000.0
2005-01-11 23:16:00,1.2179,1.21792,1.21785,1.2179,71700000.0
2005-01-11 23:17:00,1.2178,1.21803,1.2178,1.21794,144099999.0
2005-01-11 23:18:00,1.218,1.218,1.218,1.218,8800000.0
2005-01-11 23:19:00,1.21793,1.21805,1.21793,1.21801,93400000.0
2005-01-11 23:20:00,1.21795,1.21795,1.21795,1.21795,9600000.0
2005-01-11 23:21:00,1.218,1.218,1.21778,1.21793,131199999.0
2005-01-11 23:22:00,1.2179,1.21801,1.21787,1.21798,123900004.0
2005-01-11 23:23:00,1.21804,1.21815,1.21797,1.21797,83700000.0
2005-01-11 23:24:00,1.21807,1.21819,1.21803,1.2181,137100001.0
2005-01-11 23:25:00,1.21815,1.21817,1.21803,1.21805,97000000.0
2005-01-11 23:26:00,1.21807,1.21827,1.21806,1.21827,127599999.0
2005-01-11 23:27:00,1.21838,1.21838,1.2182,1.21837,135000002.0
2005-01-11 23:28:00,1.21841,1.21841,1.21822,1.2184,119999999.0
2005-01-11 23:29:00,1.21844,1.21844,1.21834,1.21834,4000000.0
2005-01-11 23:30:00,1.2183,1.21835,1.2183,1.2183,34600000.0
2005-01-11 23:31:00,1.2183,1.2183,1.2183,1.2183,4200000.0
2005-01-11 23:32:00,1.21828,1.21828,1.21798,1.21823,146000001.0
2005-01-11 23:33:00,1.21815,1.21831,1.21814,1.21828,175200001.0
2005-01-11 23:34:00,1.21828,1.21852,1.21826,1.21841,65400002.0
2005-01-11 23:35:00,1.21829,1.21839,1.21826,1.21838,67000000.0
2005-01-11 23:36:00,1.21831,1.21834,1.21831,1.21834,9600000.0
2005-01-11 23:37:00,1.21834,1.21843,1.21832,1.21843,119699999.0
2005-01-11 23:38:00,1.21856,1.21872,1.21851,1.21856,94900000.0
2005-01-11 23:39:00,1.21837,1.2184,1.21837,1.2184,35100001.0
2005-01-11 23:40:00,1.21841,1.21846,1.21841,1.21842,99200000.0
2005-01-11 23:41:00,1.21864,1.21869,1.21854,1.21854,119399998.0
2005-01-11 23:42:00,1.21843,1.21862,1.21843,1.21858,53500000.0
2005-01-11 23:43:00,1.21858,1.21858,1.21852,1.21852,56200001.0
2005-01-11 23:44:00,1.21852,1.21865,1.21851,1.21858,65900000.0
2005-01-11 23:45:00,1.21878,1.21888,1.21873,1.21875,22600000.0
2005-01-11 23:46:00,1.21885,1.2189,1.21875,1.21882,117100001.0
2005-01-11 23:47:00,1.21888,1.21888,1.21882,1.21882,44099998.0
2005-01-11 23:48:00,1.21881,1.21883,1.2186,1.2186,53590000.0
2005-01-11 23:49:00,1.21871,1.21872,1.21864,1.21866,142100001.0
2005-01-11 23:50:00,1.21864,1.21864,1.21856,1.21856,21099999.0
2005-01-11 23:51:00,1.2184,1.2186,1.2184,1.2185,100600000.0
2005-01-11 23:52:00,1.21852,1.2186,1.21852,1.21855,14400000.0
2005-01-11 23:53:00,1.21856,1.21883,1.21855,1.21863,136499999.0
2005-01-11 23:54:00,1.21875,1.21911,1.2187,1.21911,49100001.0
2005-01-11 23:55:00,1.21885,1.21898,1.21885,1.21898,73599999.0
2005-01-11 23:56:00,1.21882,1.2189,1.21882,1.21885,74100002.0
2005-01-11 23:57:00,1.21891,1.21902,1.2189,1.2189,19200000.0
2005-01-11 23:58:00,1.21885,1.21895,1.21883,1.21893,51700000.0
2005-01-11 23:59:00,1.21889,1.21894,1.21889,1.21894,55100001.0
2005-01-12 00:00:00,1.2191,1.21916,1.2191,1.21915,32300001.0
2005-01-12 00:01:00,1.21917,1.21923,1.21917,1.21922,52100001.0
2005-01-12 00:02:00,1.21912,1.21932,1.21886,1.21932,80000003.0
2005-01-12 00:03:00,1.2192,1.21964,1.21915,1.21964,46500000.0
2005-01-12 00:04:00,1.2199,1.21996,1.21948,1.21962,54800000.0
2005-01-12 00:05:00,1.21942,1.21942,1.21925,1.2194,42600000.0
2005-01-12 00:06:00,1.21905,1.21933,1.21904,1.21919,96799999.0
2005-01-12 00:07:00,1.21938,1.21958,1.21935,1.21953,106700002.0
2005-01-12 00:08:00,1.2197,1.21978,1.21964,1.21978,105400001.0
2005-01-12 00:09:00,1.21967,1.21969,1.21931,1.21943,111399997.0
2005-01-12 00:10:00,1.2192,1.21929,1.21893,1.21902,112400001.0
2005-01-12 00:11:00,1.21903,1.21925,1.21902,1.21925,128499999.0
2005-01-12 00:12:00,1.21921,1.21921,1.21895,1.21919,44700000.0
2005-01-12 00:13:00,1.21907,1.21907,1.21875,1.21892,80999998.0
2005-01-12 00:14:00,1.21882,1.21882,1.21824,1.21872,87199999.0
2005-01-12 00:15:00,1.2184,1.21861,1.21814,1.21819,128600001.0
2005-01-12 00:16:00,1.2181,1.21816,1.21776,1.21811,91899999.0
2005-01-12 00:17:00,1.21833,1.21833,1.21809,1.21826,104699998.0
2005-01-12 00:18:00,1.21814,1.21823,1.21758,1.21758,154900001.0
2005-01-12 00:19:00,1.21835,1.21835,1.21809,1.21832,150300001.0
2005-01-12 00:20:00,1.21837,1.21837,1.21776,1.21776,50000000.0
2005-01-12 00:21:00,1.21916,1.21916,1.21838,1.21838,101000002.0
2005-01-12 00:22:00,1.2186,1.21865,1.21824,1.21824,116499998.0
2005-01-12 00:23:00,1.21823,1.21836,1.21822,1.21822,124200000.0
2005-01-12 00:24:00,1.21839,1.21865,1.21839,1.21865,97599998.0
2005-01-12 00:25:00,1.21837,1.21845,1.21833,1.2184,89499998.0
2005-01-12 00:26:00,1.2185,1.21869,1.21832,1.21832,151000002.0
2005-01-12 00:27:00,1.21833,1.21855,1.21833,1.21855,49100002.0
2005-01-12 00:28:00,1.21855,1.21855,1.21836,1.21836,23500000.0
2005-01-12 00:29:00,1.21834,1.21856,1.21829,1.21829,68500000.0
2005-01-12 00:30:00,1.21855,1.21863,1.21841,1.21858,63000000.0
2005-01-12 00:31:00,1.21893,1.21916,1.21893,1.219,97400001.0
2005-01-12 00:32:00,1.2187,1.2187,1.2187,1.2187,23899999.0
2005-01-12 00:33:00,1.2187,1.21873,1.21831,1.21855,163499999.0
2005-01-12 00:34:00,1.21865,1.21865,1.21849,1.21859,108600003.0
2005-01-12 00:35:00,1.21854,1.21854,1.21835,1.21835,39900001.0
2005-01-12 00:36:00,1.21825,1.21849,1.21825,1.21844,171399996.0
2005-01-12 00:37:00,1.21865,1.21876,1.21852,1.21861,96300001.0
2005-01-12 00:38:00,1.21892,1.21904,1.21878,1.21878,28800000.0
2005-01-12 00:39:00,1.2187,1.21879,1.2187,1.21879,35500001.0
2005-01-12 00:40:00,1.21887,1.21893,1.21887,1.2189,26100001.0
2005-01-12 00:41:00,1.21892,1.21896,1.21883,1.21889,62999999.0
2005-01-12 00:42:00,1.21912,1.21936,1.21902,1.21936,123300003.0
2005-01-12 00:43:00,1.21875,1.21902,1.21875,1.21902,90299999.0
2005-01-12 00:44:00,1.21895,1.21903,1.21895,1.219,113900000.0
2005-01-12 00:45:00,1.21899,1.21899,1.21881,1.2189,125500000.0
2005-01-12 00:46:00,1.21895,1.21895,1.21895,1.21895,25600000.0
2005-01-12 00:47:00,1.21915,1.21915,1.2189,1.21913,134699998.0
2005-01-12 00:48:00,1.2189,1.21895,1.21885,1.21895,113999999.0
2005-01-12 00:49:00,1.21892,1.21909,1.21891,1.21891,72699999.0
2005-01-12 00:50:00,1.21891,1.21891,1.21872,1.21872,134400000.0
2005-01-12 00:51:00,1.21869,1.21878,1.21842,1.21865,133899999.0
2005-01-12 00:52:00,1.21842,1.21869,1.21842,1.21864,135200001.0
2005-01-12 00:53:00,1.21865,1.2187,1.21865,1.2187,90399999.0
2005-01-12 00:54:00,1.21875,1.21875,1.21865,1.21873,104900000.0
2005-01-12 00:55:00,1.21861,1.21861,1.21833,1.21834,37000000.0
2005-01-12 00:56:00,1.21824,1.21858,1.21817,1.21858,150100000.0
2005-01-12 00:57:00,1.2185,1.21855,1.21842,1.21852,139800002.0
2005-01-12 00:58:00,1.21843,1.21855,1.2184,1.21855,84100001.0
2005-01-12 00:59:00,1.21885,1.21885,1.21856,1.21856,65100001.0
2005-01-12 01:00:00,1.21857,1.2186,1.21846,1.21852,115500001.0
2005-01-12 01:01:00,1.21848,1.21857,1.21841,1.21857,110500003.0
2005-01-12 01:02:00,1.21858,1.21859,1.21845,1.21845,66700000.0
2005-01-12 01:03:00,1.21842,1.21886,1.21842,1.21886,73699999.0
2005-01-12 01:04:00,1.21847,1.21847,1.21831,1.2184,53699999.0
2005-01-12 01:05:00,1.21833,1.21833,1.21783,1.21793,113799998.0
2005-01-12 01:06:00,1.21781,1.218,1.21781,1.21792,34300000.0
2005-01-12 01:07:00,1.2179,1.21822,1.2179,1.21798,272900002.0
2005-01-12 01:08:00,1.21842,1.21842,1.21816,1.21839,118600001.0
2005-01-12 01:09:00,1.21845,1.2186,1.21845,1.21851,122499998.0
2005-01-12 01:10:00,1.21842,1.21842,1.21842,1.21842,800000.0
2005-01-12 01:11:00,1.2184,1.2184,1.2184,1.2184,7200000.0
2005-01-12 01:12:00,1.21852,1.21869,1.2184,1.21849,151900001.0
2005-01-12 01:13:00,1.2184,1.2184,1.2184,1.2184,19700001.0
2005-01-12 01:14:00,1.21844,1.21844,1.21805,1.21836,109000000.0
2005-01-12 01:15:00,1.2184,1.2184,1.21835,1.21835,62000001.0
2005-01-12 01:16:00,1.21841,1.21858,1.2183,1.21858,99899999.0
2005-01-12 01:17:00,1.2184,1.2184,1.21835,1.2184,82299999.0
2005-01-12 01:18:00,1.21845,1.21845,1.21845,1.21845,23900000.0
2005-01-12 01:19:00,1.2184,1.2184,1.2184,1.2184,9100000.0
2005-01-12 01:20:00,1.21837,1.21841,1.21797,1.21797,31400000.0
2005-01-12 01:21:00,1.2181,1.2183,1.21795,1.21795,112800004.0
2005-01-12 01:22:00,1.218,1.21821,1.218,1.21821,46900000.0
2005-01-12 01:23:00,1.21845,1.21869,1.21845,1.21856,77600002.0
2005-01-12 01:24:00,1.2184,1.2184,1.21796,1.21796,102400000.0
2005-01-12 01:25:00,1.21835,1.21835,1.21794,1.218,76600001.0
2005-01-12 01:26:00,1.2185,1.2185,1.2185,1.2185,8800000.0
2005-01-12 01:27:00,1.2185,1.2185,1.21842,1.21845,14700000.0
2005-01-12 01:28:00,1.21855,1.21855,1.21848,1.21848,49500000.0
2005-01-12 01:29:00,1.21855,1.21855,1.21842,1.2185,102100000.0
2005-01-12 01:30:00,1.21824,1.21824,1.21813,1.21813,9200000.0
2005-01-12 01:31:00,1.21808,1.21838,1.21808,1.2181,98600001.0
2005-01-12 01:32:00,1.21822,1.21847,1.21822,1.21823,68800000.0
2005-01-12 01:33:00,1.21815,1.21848,1.21814,1.21814,100700001.0
2005-01-12 01:34:00,1.21818,1.21853,1.21818,1.21853,121400001.0
2005-01-12 01:35:00,1.21877,1.21877,1.21868,1.21868,42400002.0
2005-01-12 01:36:00,1.21855,1.21855,1.21845,1.2185,34900000.0
2005-01-12 01:37:00,1.21838,1.21845,1.21815,1.2182,161799998.0
2005-01-12 01:38:00,1.21804,1.21864,1.21804,1.21864,206799997.0
2005-01-12 01:39:00,1.21818,1.21825,1.21818,1.21825,56200001.0
2005-01-12 01:40:00,1.21818,1.21836,1.21807,1.21836,126200001.0
2005-01-12 01:41:00,1.21812,1.21846,1.21812,1.21846,77400002.0
2005-01-12 01:42:00,1.2184,1.2184,1.2184,1.2184,16400000.0
2005-01-12 01:43:00,1.21813,1.2183,1.21785,1.2183,99800000.0
2005-01-12 01:44:00,1.21835,1.2184,1.21835,1.2184,48899998.0
2005-01-12 01:45:00,1.21843,1.21845,1.21832,1.21832,67199998.0
2005-01-12 01:46:00,1.21845,1.21874,1.21839,1.21874,37800001.0
2005-01-12 01:47:00,1.21843,1.21845,1.21843,1.21845,17500000.0
2005-01-12 01:48:00,1.21851,1.21851,1.21825,1.21825,45899999.0
2005-01-12 01:49:00,1.21835,1.21846,1.21835,1.21836,34300000.0
2005-01-12 01:50:00,1.21847,1.21855,1.21847,1.21855,19099999.0
2005-01-12 01:51:00,1.21858,1.21877,1.21858,1.21873,45800000.0
2005-01-12 01:52:00,1.2185,1.21855,1.21845,1.21855,52900001.0
2005-01-12 01:53:00,1.21865,1.21872,1.21841,1.21868,194700003.0
2005-01-12 01:54:00,1.2185,1.2185,1.21845,1.2185,49700001.0
2005-01-12 01:55:00,1.2184,1.21855,1.2184,1.21855,33900000.0
2005-01-12 01:56:00,1.2185,1.2185,1.2185,1.2185,23900000.0
2005-01-12 01:57:00,1.21855,1.21855,1.21842,1.21845,114299997.0
2005-01-12 01:58:00,1.21871,1.21871,1.21851,1.21851,8200000.0
2005-01-12 01:59:00,1.21845,1.2185,1.21845,1.2185,4000000.0
2005-01-12 02:00:00,1.21843,1.2185,1.21831,1.21847,218700002.0
2005-01-12 02:01:00,1.21884,1.21884,1.21869,1.21869,29700000.0
2005-01-12 02:02:00,1.21869,1.21881,1.21869,1.21881,3200000.0
2005-01-12 02:03:00,1.21889,1.21889,1.21849,1.21883,94800002.0
2005-01-12 02:04:00,1.219,1.219,1.21897,1.21897,106300002.0
2005-01-12 02:05:00,1.219,1.219,1.21855,1.21855,93399999.0
2005-01-12 02:06:00,1.21844,1.21864,1.21844,1.21858,69500000.0
2005-01-12 02:07:00,1.21859,1.21861,1.2184,1.2184,93000000.0
2005-01-12 02:08:00,1.2184,1.2184,1.21835,1.21835,104900002.0
2005-01-12 02:09:00,1.21836,1.21836,1.21829,1.21829,31300000.0
2005-01-12 02:10:00,1.21816,1.21816,1.21793,1.21793,102000001.0
2005-01-12 02:11:00,1.21795,1.21801,1.21783,1.2179,136500001.0
2005-01-12 02:12:00,1.21797,1.21823,1.21797,1.21811,142400000.0
2005-01-12 02:13:00,1.21813,1.21825,1.21813,1.21821,101200000.0
2005-01-12 02:14:00,1.21823,1.21827,1.21823,1.21827,24100000.0
2005-01-12 02:15:00,1.21835,1.21842,1.21822,1.21822,107900001.0
2005-01-12 02:16:00,1.2183,1.2183,1.2183,1.2183,6400000.0
2005-01-12 02:17:00,1.21838,1.2184,1.21835,1.21836,130199997.0
2005-01-12 02:18:00,1.21821,1.21824,1.21821,1.21824,13500000.0
2005-01-12 02:19:00,1.21812,1.21827,1.21811,1.2182,98299998.0
2005-01-12 02:20:00,1.21815,1.21833,1.21814,1.21833,93800000.0
2005-01-12 02:21:00,1.21832,1.21841,1.21818,1.21826,155999997.0
2005-01-12 02:22:00,1.21835,1.21835,1.21825,1.2183,129499998.0
2005-01-12 02:23:00,1.21837,1.21859,1.21825,1.21825,52500000.0
2005-01-12 02:24:00,1.2183,1.2183,1.21825,1.21825,48000000.0
2005-01-12 02:25:00,1.2183,1.2184,1.21821,1.21821,55099999.0
2005-01-12 02:26:00,1.21829,1.21834,1.21819,1.21821,20800000.0
2005-01-12 02:27:00,1.21855,1.21855,1.21827,1.21827,55400000.0
2005-01-12 02:28:00,1.21835,1.2185,1.21835,1.2185,80600003.0
2005-01-12 02:29:00,1.21854,1.21865,1.21854,1.2186,80200000.0
2005-01-12 02:30:00,1.21871,1.21871,1.21853,1.21853,48900000.0
2005-01-12 02:31:00,1.21854,1.21861,1.21853,1.21856,70800001.0
2005-01-12 02:32:00,1.21879,1.21879,1.21845,1.21845,46500002.0
2005-01-12 02:33:00,1.21865,1.21865,1.2186,1.2186,42600001.0
2005-01-12 02:34:00,1.2183,1.21876,1.2183,1.2186,136299999.0
2005-01-12 02:35:00,1.21865,1.21865,1.21855,1.21855,38300002.0
2005-01-12 02:36:00,1.21882,1.21889,1.21855,1.21855,50600000.0
2005-01-12 02:37:00,1.21865,1.21865,1.21855,1.21855,13900000.0
2005-01-12 02:38:00,1.21855,1.2186,1.21855,1.2186,138300000.0
2005-01-12 02:39:00,1.21885,1.21885,1.21869,1.2187,33100000.0
2005-01-12 02:40:00,1.21853,1.21855,1.21853,1.21855,9700000.0
2005-01-12 02:41:00,1.2186,1.2186,1.21855,1.21855,9600000.0
2005-01-12 02:42:00,1.2186,1.21865,1.2186,1.21865,26300000.0
2005-01-12 02:43:00,1.2185,1.21886,1.2185,1.2188,140099997.0
2005-01-12 02:44:00,1.21855,1.2186,1.21855,1.2186,16900000.0
2005-01-12 02:45:00,1.21849,1.21849,1.21822,1.21822,14300000.0
2005-01-12 02:46:00,1.2185,1.21867,1.21838,1.21867,62800000.0
2005-01-12 02:47:00,1.21871,1.21892,1.21859,1.21892,77300000.0
2005-01-12 02:48:00,1.21872,1.21881,1.2187,1.21874,96500000.0
2005-01-12 02:49:00,1.21864,1.21904,1.21864,1.21885,60700000.0
2005-01-12 02:50:00,1.21893,1.21909,1.21889,1.21902,87299999.0
2005-01-12 02:51:00,1.21914,1.21937,1.21914,1.21935,13600000.0
2005-01-12 02:52:00,1.21916,1.21916,1.21909,1.21909,6000000.0
2005-01-12 02:53:00,1.21893,1.21894,1.21887,1.21893,68999999.0
2005-01-12 02:54:00,1.21888,1.21888,1.21882,1.21882,26299999.0
2005-01-12 02:55:00,1.21885,1.21887,1.21877,1.21885,41600000.0
2005-01-12 02:56:00,1.21898,1.21905,1.21892,1.21892,132900001.0
2005-01-12 02:57:00,1.21935,1.21947,1.21911,1.21947,129200001.0
2005-01-12 02:58:00,1.21897,1.21898,1.21897,1.21898,4000000.0
2005-01-12 02:59:00,1.21898,1.21912,1.21891,1.21903,101100000.0
2005-01-12 03:00:00,1.21912,1.21919,1.21901,1.2191,49200001.0
2005-01-12 03:01:00,1.219,1.21906,1.219,1.21902,56100001.0
2005-01-12 03:02:00,1.21903,1.21913,1.21894,1.21913,176599997.0
2005-01-12 03:03:00,1.21911,1.21911,1.21896,1.21902,90399999.0
2005-01-12 03:04:00,1.21912,1.21912,1.21892,1.21892,101900002.0
2005-01-12 03:05:00,1.21905,1.21915,1.21905,1.21905,71300001.0
2005-01-12 03:06:00,1.21925,1.21925,1.21907,1.21924,66099999.0
2005-01-12 03:07:00,1.21897,1.21897,1.21891,1.21891,4100000.0
2005-01-12 03:08:00,1.21889,1.21907,1.21889,1.21891,32800000.0
2005-01-12 03:09:00,1.21929,1.21932,1.21919,1.21928,57800002.0
2005-01-12 03:10:00,1.21925,1.21925,1.21916,1.21916,20900000.0
2005-01-12 03:11:00,1.21925,1.21925,1.21915,1.21915,3200000.0
2005-01-12 03:12:00,1.2192,1.21925,1.2192,1.21923,34300001.0
2005-01-12 03:13:00,1.21914,1.21927,1.21914,1.21927,91200000.0
2005-01-12 03:14:00,1.21928,1.21928,1.21916,1.21916,142099995.0
2005-01-12 03:15:00,1.21921,1.21923,1.21915,1.21915,17500000.0
2005-01-12 03:16:00,1.21932,1.21932,1.21917,1.21917,28500000.0
2005-01-12 03:17:00,1.21926,1.21927,1.21916,1.21916,72799999.0
2005-01-12 03:18:00,1.21929,1.21937,1.2192,1.21926,136800001.0
2005-01-12 03:19:00,1.21923,1.21936,1.21915,1.21915,97800002.0
2005-01-12 03:20:00,1.21927,1.21927,1.21918,1.21918,43699999.0
2005-01-12 03:21:00,1.21937,1.21946,1.21932,1.21932,172499999.0
2005-01-12 03:22:00,1.2192,1.2192,1.21913,1.2192,31300000.0
2005-01-12 03:23:00,1.21913,1.21928,1.21913,1.2192,58000000.0
2005-01-12 03:24:00,1.21913,1.21914,1.21913,1.21914,23099999.0
2005-01-12 03:25:00,1.21927,1.21975,1.21927,1.21974,69499999.0
2005-01-12 03:26:00,1.21966,1.21966,1.21927,1.21952,125800001.0
2005-01-12 03:27:00,1.21958,1.2196,1.21958,1.2196,40099999.0
2005-01-12 03:28:00,1.21964,1.21977,1.21921,1.21921,90000002.0
2005-01-12 03:29:00,1.21918,1.21948,1.21912,1.21912,94500000.0
2005-01-12 03:30:00,1.2196,1.21968,1.21955,1.21955,78500000.0
2005-01-12 03:31:00,1.21955,1.2196,1.2195,1.2196,16000000.0
2005-01-12 03:32:00,1.21956,1.21956,1.21954,1.21954,60700001.0
2005-01-12 03:33:00,1.21938,1.21938,1.21925,1.21925,23800000.0
2005-01-12 03:34:00,1.21926,1.21947,1.21926,1.21947,8100000.0
2005-01-12 03:35:00,1.21962,1.21971,1.21915,1.21915,96100002.0
2005-01-12 03:36:00,1.21893,1.21959,1.21818,1.21959,116699998.0
2005-01-12 03:37:00,1.2199,1.2199,1.2199,1.2199,800000.0
2005-01-12 03:38:00,1.21997,1.21997,1.21944,1.21957,60899999.0
2005-01-12 03:39:00,1.21998,1.22,1.21981,1.21981,91100002.0
2005-01-12 03:40:00,1.21968,1.21981,1.21968,1.21979,69400001.0
2005-01-12 03:41:00,1.21987,1.21987,1.21945,1.21981,117200002.0
2005-01-12 03:42:00,1.21985,1.2202,1.2198,1.2202,82200002.0
2005-01-12 03:43:00,1.21989,1.21997,1.21984,1.21984,51800000.0
2005-01-12 03:44:00,1.2199,1.2199,1.21983,1.21983,45999999.0
2005-01-12 03:45:00,1.21983,1.21983,1.21933,1.21933,88900000.0
2005-01-12 03:46:00,1.21934,1.21939,1.21934,1.21939,5100000.0
2005-01-12 03:47:00,1.21927,1.21955,1.21926,1.21955,105899999.0
2005-01-12 03:48:00,1.21935,1.21938,1.21932,1.21935,52800000.0
2005-01-12 03:49:00,1.21929,1.21945,1.21929,1.21936,61600000.0
2005-01-12 03:50:00,1.21939,1.21955,1.21938,1.21938,62000000.0
2005-01-12 03:51:00,1.21944,1.21949,1.21931,1.21931,36400001.0
2005-01-12 03:52:00,1.21942,1.21965,1.2194,1.2194,180900000.0
2005-01-12 03:53:00,1.21951,1.21981,1.2195,1.21981,115200000.0
2005-01-12 03:54:00,1.21976,1.21976,1.21944,1.21945,59900001.0
2005-01-12 03:55:00,1.21959,1.21959,1.21951,1.21951,42199998.0
2005-01-12 03:56:00,1.21962,1.21975,1.21962,1.21965,65699997.0
2005-01-12 03:57:00,1.2197,1.2197,1.2197,1.2197,14300000.0
2005-01-12 03:58:00,1.21962,1.21976,1.2196,1.2196,29400000.0
2005-01-12 03:59:00,1.21972,1.21997,1.21972,1.21986,61200000.0
2005-01-12 04:00:00,1.21978,1.21987,1.21978,1.21987,8400000.0
2005-01-12 04:01:00,1.21995,1.22012,1.2198,1.22012,253100000.0
2005-01-12 04:02:00,1.22025,1.22041,1.22025,1.22032,47300000.0
2005-01-12 04:03:00,1.22023,1.22023,1.21985,1.22014,104399999.0
2005-01-12 04:04:00,1.22025,1.22037,1.22,1.22037,195000003.0
2005-01-12 04:05:00,1.22043,1.22066,1.22042,1.2206,147000001.0
2005-01-12 04:06:00,1.22072,1.22091,1.22052,1.22091,102800002.0
2005-01-12 04:07:00,1.22071,1.22098,1.22071,1.22087,122999999.0
2005-01-12 04:08:00,1.22091,1.22094,1.22091,1.22094,18500001.0
2005-01-12 04:09:00,1.22095,1.22101,1.22094,1.22095,59500000.0
2005-01-12 04:10:00,1.22097,1.22097,1.22079,1.2209,161200001.0
2005-01-12 04:11:00,1.22089,1.22096,1.22089,1.22096,23099999.0
2005-01-12 04:12:00,1.22099,1.22099,1.22087,1.22091,103800000.0
2005-01-12 04:13:00,1.22077,1.22084,1.22033,1.22084,67599999.0
2005-01-12 04:14:00,1.22061,1.22061,1.22042,1.22058,40900000.0
2005-01-12 04:15:00,1.2206,1.2207,1.22039,1.2207,49300000.0
2005-01-12 04:16:00,1.22071,1.22082,1.2207,1.22072,122900003.0
2005-01-12 04:17:00,1.2206,1.22068,1.2206,1.22068,9900000.0
2005-01-12 04:18:00,1.2207,1.22072,1.2207,1.22072,27100000.0
2005-01-12 04:19:00,1.22086,1.22086,1.22039,1.22039,50399999.0
2005-01-12 04:20:00,1.22075,1.22075,1.2207,1.2207,35800001.0
2005-01-12 04:21:00,1.22065,1.2207,1.2206,1.22068,135500002.0
2005-01-12 04:22:00,1.22065,1.22075,1.22063,1.22072,159899996.0
2005-01-12 04:23:00,1.2207,1.2207,1.22065,1.22065,98799999.0
2005-01-12 04:24:00,1.22065,1.22075,1.22065,1.22065,16000000.0
2005-01-12 04:25:00,1.22061,1.22061,1.22033,1.22035,118100003.0
2005-01-12 04:26:00,1.22031,1.22031,1.22029,1.22029,20700000.0
2005-01-12 04:27:00,1.22034,1.22044,1.22034,1.22044,34200002.0
2005-01-12 04:28:00,1.2203,1.22045,1.22029,1.22042,54000000.0
2005-01-12 04:29:00,1.2204,1.22042,1.2203,1.22035,50600000.0
2005-01-12 04:30:00,1.22066,1.22066,1.22035,1.22035,10400000.0
2005-01-12 04:31:00,1.22045,1.22045,1.22035,1.2204,75500001.0
2005-01-12 04:32:00,1.22032,1.22043,1.22032,1.2204,103100003.0
2005-01-12 04:33:00,1.22035,1.2204,1.2203,1.22035,97799999.0
2005-01-12 04:34:00,1.22039,1.22043,1.22031,1.22032,67000000.0
2005-01-12 04:35:00,1.22038,1.22038,1.22034,1.22034,42399998.0
2005-01-12 04:36:00,1.22027,1.22042,1.22027,1.22042,86699999.0
2005-01-12 04:37:00,1.22036,1.22067,1.22028,1.22067,78300000.0
2005-01-12 04:38:00,1.22046,1.22047,1.22022,1.22022,142300000.0
2005-01-12 04:39:00,1.22036,1.22036,1.22027,1.22036,109499998.0
2005-01-12 04:40:00,1.22036,1.22037,1.22031,1.22033,35900000.0
2005-01-12 04:41:00,1.22042,1.22046,1.22037,1.22037,52499999.0
2005-01-12 04:42:00,1.22052,1.22072,1.22052,1.22056,49900001.0
2005-01-12 04:43:00,1.22047,1.22078,1.2203,1.22078,154199999.0
2005-01-12 04:44:00,1.22083,1.22123,1.22076,1.22123,97499999.0
2005-01-12 04:45:00,1.22085,1.22085,1.22085,1.22085,800000.0
2005-01-12 04:46:00,1.22088,1.22109,1.22072,1.22109,153499995.0
2005-01-12 04:47:00,1.22081,1.22088,1.22078,1.22085,155499998.0
2005-01-12 04:48:00,1.22076,1.22076,1.2204,1.2204,16700000.0
2005-01-12 04:49:00,1.22036,1.2206,1.22036,1.22055,100400001.0
2005-01-12 04:50:00,1.22058,1.22071,1.22058,1.22062,16100000.0
2005-01-12 04:51:00,1.22078,1.22092,1.22066,1.22066,52100001.0
2005-01-12 04:52:00,1.2207,1.2207,1.2206,1.22067,46800002.0
2005-01-12 04:53:00,1.22067,1.22075,1.22065,1.2207,109900000.0
2005-01-12 04:54:00,1.2207,1.22073,1.22065,1.2207,73300001.0
2005-01-12 04:55:00,1.22073,1.22105,1.22073,1.22105,142500002.0
2005-01-12 04:56:00,1.22065,1.22075,1.22063,1.2207,73100000.0
2005-01-12 04:57:00,1.22075,1.22075,1.22065,1.2207,73399999.0
2005-01-12 04:58:00,1.22073,1.22096,1.22073,1.22085,88200001.0
2005-01-12 04:59:00,1.22067,1.2207,1.22063,1.22067,84200000.0
2005-01-12 05:00:00,1.22063,1.22063,1.22047,1.22047,17500000.0
2005-01-12 05:01:00,1.22046,1.2208,1.22038,1.2208,59900001.0
2005-01-12 05:02:00,1.22065,1.22065,1.22033,1.22033,85399999.0
2005-01-12 05:03:00,1.22068,1.22094,1.22068,1.22072,157200000.0
2005-01-12 05:04:00,1.22062,1.2208,1.22062,1.22068,54900000.0
2005-01-12 05:05:00,1.22082,1.22093,1.22066,1.22066,36500000.0
2005-01-12 05:06:00,1.22075,1.22104,1.22067,1.22097,114600000.0
2005-01-12 05:07:00,1.22112,1.22112,1.2208,1.2209,71200001.0
2005-01-12 05:08:00,1.22091,1.22093,1.2206,1.22087,153300000.0
2005-01-12 05:09:00,1.22085,1.22085,1.22065,1.22079,135899999.0
2005-01-12 05:10:00,1.22087,1.22093,1.22081,1.22087,92300000.0
2005-01-12 05:11:00,1.2208,1.22099,1.2208,1.22088,78800000.0
2005-01-12 05:12:00,1.22097,1.22097,1.22085,1.22088,127999999.0
2005-01-12 05:13:00,1.221,1.22105,1.22092,1.22092,81699999.0
2005-01-12 05:14:00,1.22094,1.22098,1.22091,1.22098,56100001.0
2005-01-12 05:15:00,1.22095,1.221,1.22093,1.22093,79200002.0
2005-01-12 05:16:00,1.2209,1.22117,1.22076,1.22108,59600000.0
2005-01-12 05:17:00,1.221,1.22103,1.22095,1.22095,62499999.0
2005-01-12 05:18:00,1.22098,1.22105,1.22098,1.221,41700000.0
2005-01-12 05:19:00,1.22093,1.22093,1.22075,1.22086,84400000.0
2005-01-12 05:20:00,1.22108,1.22108,1.22095,1.221,50300000.0
2005-01-12 05:21:00,1.221,1.221,1.221,1.221,40000000.0
2005-01-12 05:22:00,1.22115,1.22115,1.22079,1.22083,126799999.0
2005-01-12 05:23:00,1.22098,1.22105,1.22095,1.22098,68600000.0
2005-01-12 05:24:00,1.22105,1.22105,1.22105,1.22105,6400000.0
2005-01-12 05:25:00,1.221,1.221,1.221,1.221,3200000.0
2005-01-12 05:26:00,1.2213,1.22138,1.22046,1.22046,58100001.0
2005-01-12 05:27:00,1.22095,1.221,1.22095,1.221,33100001.0
2005-01-12 05:28:00,1.22108,1.22108,1.22092,1.22092,12000000.0
2005-01-12 05:29:00,1.22097,1.22097,1.22079,1.22097,130700003.0
2005-01-12 05:30:00,1.22092,1.22096,1.22084,1.22084,108100000.0
2005-01-12 05:31:00,1.22102,1.22108,1.22086,1.22086,42400000.0
2005-01-12 05:32:00,1.22105,1.22105,1.22105,1.22105,22300000.0
2005-01-12 05:33:00,1.22088,1.22096,1.22081,1.22096,82400000.0
2005-01-12 05:34:00,1.22094,1.22097,1.22086,1.22086,75000000.0
2005-01-12 05:35:00,1.2209,1.2209,1.22088,1.22088,27000001.0
2005-01-12 05:36:00,1.2209,1.22095,1.2209,1.22095,79899999.0
2005-01-12 05:37:00,1.22103,1.22103,1.22079,1.22103,77500000.0
2005-01-12 05:38:00,1.2209,1.22095,1.2208,1.2208,23700000.0
2005-01-12 05:39:00,1.22088,1.22088,1.22076,1.22078,242700001.0
2005-01-12 05:40:00,1.22083,1.22083,1.22056,1.22056,170400001.0
2005-01-12 05:41:00,1.22049,1.22071,1.22049,1.22064,73900000.0
2005-01-12 05:42:00,1.22058,1.22062,1.22058,1.22058,37900000.0
2005-01-12 05:43:00,1.22044,1.22056,1.22044,1.22056,38200000.0
2005-01-12 05:44:00,1.22051,1.22063,1.22051,1.22063,47800000.0
2005-01-12 05:45:00,1.22034,1.22054,1.22029,1.22029,111000001.0
2005-01-12 05:46:00,1.22047,1.22059,1.22039,1.22039,33800000.0
2005-01-12 05:47:00,1.2204,1.22042,1.22032,1.2204,106800001.0
2005-01-12 05:48:00,1.22033,1.22071,1.22033,1.22066,128499998.0
2005-01-12 05:49:00,1.2204,1.22043,1.2204,1.22043,18700000.0
2005-01-12 05:50:00,1.22031,1.2204,1.22031,1.2204,97200002.0
2005-01-12 05:51:00,1.22028,1.22033,1.22018,1.22018,64000000.0
2005-01-12 05:52:00,1.2201,1.2201,1.2182,1.21953,163200000.0
2005-01-12 05:53:00,1.21946,1.21963,1.21913,1.21921,71700000.0
2005-01-12 05:54:00,1.21785,1.21785,1.2178,1.2178,9600000.0
2005-01-12 05:55:00,1.21792,1.21882,1.21792,1.21882,101499998.0
2005-01-12 05:56:00,1.21901,1.21907,1.21895,1.21895,99200000.0
2005-01-12 05:57:00,1.21907,1.21924,1.21897,1.21924,59200001.0
2005-01-12 05:58:00,1.21954,1.21954,1.21924,1.21924,83600001.0
2005-01-12 05:59:00,1.21938,1.21944,1.21929,1.2194,132399997.0
2005-01-12 06:00:00,1.21933,1.21933,1.21923,1.21923,57900001.0
2005-01-12 06:01:00,1.21924,1.21938,1.21918,1.21936,52600000.0
2005-01-12 06:02:00,1.21935,1.21945,1.2193,1.21935,59100000.0
2005-01-12 06:03:00,1.21935,1.21942,1.21935,1.2194,59300000.0
2005-01-12 06:04:00,1.21934,1.21934,1.21924,1.21925,50799999.0
2005-01-12 06:05:00,1.2194,1.2194,1.21908,1.21908,75800002.0
2005-01-12 06:06:00,1.21913,1.21927,1.21901,1.21909,99400000.0
2005-01-12 06:07:00,1.21919,1.21923,1.21912,1.21915,64499999.0
2005-01-12 06:08:00,1.21919,1.21922,1.21912,1.21914,94700000.0
2005-01-12 06:09:00,1.21917,1.21931,1.21913,1.21914,79900000.0
2005-01-12 06:10:00,1.21908,1.21931,1.21904,1.21916,99200000.0
2005-01-12 06:11:00,1.21915,1.21925,1.21915,1.21918,60199999.0
2005-01-12 06:12:00,1.21919,1.21928,1.21906,1.21906,36700001.0
2005-01-12 06:13:00,1.21916,1.21929,1.21916,1.21929,2400000.0
2005-01-12 06:14:00,1.21935,1.21935,1.21923,1.21929,59200000.0
2005-01-12 06:15:00,1.21914,1.21958,1.21914,1.21958,64300000.0
2005-01-12 06:16:00,1.21928,1.21939,1.2192,1.21939,104399999.0
2005-01-12 06:17:00,1.21945,1.21945,1.21935,1.2194,63999998.0
2005-01-12 06:18:00,1.21938,1.21939,1.21923,1.21937,175300001.0
2005-01-12 06:19:00,1.21941,1.21941,1.21922,1.21922,54300001.0
2005-01-12 06:20:00,1.21922,1.21935,1.21922,1.21932,36300000.0
2005-01-12 06:21:00,1.21943,1.21953,1.21918,1.21953,124300000.0
2005-01-12 06:22:00,1.21927,1.21927,1.21904,1.21907,85499999.0
2005-01-12 06:23:00,1.21906,1.21908,1.21889,1.21908,174099996.0
2005-01-12 06:24:00,1.21878,1.21901,1.21816,1.21901,57700000.0
2005-01-12 06:25:00,1.21885,1.21885,1.21813,1.21857,69999999.0
2005-01-12 06:26:00,1.21883,1.21907,1.21876,1.21904,37600000.0
2005-01-12 06:27:00,1.2189,1.2189,1.21885,1.21888,31200000.0
2005-01-12 06:28:00,1.21883,1.21893,1.21865,1.21891,191800001.0
2005-01-12 06:29:00,1.21878,1.21917,1.21876,1.2191,165900002.0
2005-01-12 06:30:00,1.21918,1.21926,1.21918,1.21926,86500003.0
2005-01-12 06:31:00,1.21916,1.21916,1.21864,1.21864,69400000.0
2005-01-12 06:32:00,1.21912,1.21912,1.21878,1.21886,102500002.0
2005-01-12 06:33:00,1.21885,1.21885,1.21855,1.21855,28700001.0
2005-01-12 06:34:00,1.21864,1.21887,1.21864,1.21887,40700000.0
2005-01-12 06:35:00,1.2188,1.2189,1.21865,1.2189,173999999.0
2005-01-12 06:36:00,1.21906,1.21922,1.21894,1.21919,81499997.0
2005-01-12 06:37:00,1.219,1.21902,1.21895,1.219,58200000.0
2005-01-12 06:38:00,1.21908,1.21908,1.219,1.219,49700000.0
2005-01-12 06:39:00,1.21897,1.219,1.21895,1.219,110300002.0
2005-01-12 06:40:00,1.21941,1.21943,1.21904,1.21904,96000001.0
2005-01-12 06:41:00,1.21898,1.21898,1.21889,1.21892,57300001.0
2005-01-12 06:42:00,1.21891,1.21891,1.21836,1.21836,56200000.0
2005-01-12 06:43:00,1.21835,1.21845,1.21827,1.21833,111199999.0
2005-01-12 06:44:00,1.21843,1.21856,1.21822,1.21822,136699998.0
2005-01-12 06:45:00,1.21837,1.21855,1.21832,1.21835,86000002.0
2005-01-12 06:46:00,1.21842,1.21873,1.21835,1.21835,87300001.0
2005-01-12 06:47:00,1.2186,1.21891,1.2185,1.21891,88500001.0
2005-01-12 06:48:00,1.21837,1.21842,1.21803,1.2183,74400000.0
2005-01-12 06:49:00,1.2187,1.21879,1.21858,1.21875,128700004.0
2005-01-12 06:50:00,1.21854,1.21859,1.21839,1.21839,84600000.0
2005-01-12 06:51:00,1.21834,1.21842,1.21785,1.21795,192500001.0
2005-01-12 06:52:00,1.21853,1.21854,1.21817,1.21823,54799999.0
2005-01-12 06:53:00,1.2184,1.2186,1.2184,1.21855,84800002.0
2005-01-12 06:54:00,1.21856,1.21856,1.21854,1.21854,34200000.0
2005-01-12 06:55:00,1.2185,1.2186,1.21839,1.2186,128500003.0
2005-01-12 06:56:00,1.21857,1.21858,1.21852,1.21852,88599998.0
2005-01-12 06:57:00,1.21844,1.21867,1.21844,1.21852,128699998.0
2005-01-12 06:58:00,1.21863,1.21867,1.21863,1.21867,6400000.0
2005-01-12 06:59:00,1.21858,1.2189,1.21858,1.21875,99800000.0
2005-01-12 07:00:00,1.21865,1.2187,1.21865,1.21865,44600000.0
2005-01-12 07:01:00,1.21893,1.21894,1.21876,1.21889,107399999.0
2005-01-12 07:02:00,1.2188,1.21884,1.21874,1.21878,92800002.0
2005-01-12 07:03:00,1.21875,1.21875,1.21853,1.21856,151700000.0
2005-01-12 07:04:00,1.21873,1.21885,1.2187,1.21882,123799999.0
2005-01-12 07:05:00,1.21882,1.21885,1.21876,1.21882,84600000.0
2005-01-12 07:06:00,1.2188,1.2188,1.21854,1.21854,67400001.0
2005-01-12 07:07:00,1.2186,1.21875,1.2186,1.21875,17100000.0
2005-01-12 07:08:00,1.21859,1.21871,1.21853,1.21858,74100001.0
2005-01-12 07:09:00,1.21847,1.21865,1.21847,1.21861,71799999.0
2005-01-12 07:10:00,1.2187,1.21873,1.2187,1.21873,34300001.0
2005-01-12 07:11:00,1.2187,1.2187,1.21863,1.21863,18300001.0
2005-01-12 07:12:00,1.21865,1.21875,1.21865,1.21868,92400002.0
2005-01-12 07:13:00,1.2187,1.21875,1.21862,1.2187,42700000.0
2005-01-12 07:14:00,1.21864,1.21884,1.21864,1.21875,99500000.0
2005-01-12 07:15:00,1.2187,1.21887,1.2187,1.21887,62200000.0
2005-01-12 07:16:00,1.21877,1.21902,1.21854,1.21894,159099997.0
2005-01-12 07:17:00,1.21873,1.21873,1.21865,1.21865,24000000.0
2005-01-12 07:18:00,1.2185,1.21885,1.2185,1.21885,117999996.0
2005-01-12 07:19:00,1.21899,1.21904,1.21894,1.21899,123300000.0
2005-01-12 07:20:00,1.21885,1.2189,1.21885,1.2189,49599998.0
2005-01-12 07:21:00,1.21897,1.2191,1.21882,1.21902,90600000.0
2005-01-12 07:22:00,1.21884,1.21888,1.2188,1.21882,65900000.0
2005-01-12 07:23:00,1.21903,1.21906,1.21891,1.21906,43299999.0
2005-01-12 07:24:00,1.21887,1.21887,1.21881,1.21881,34100000.0
2005-01-12 07:25:00,1.21899,1.21916,1.21896,1.21897,117500003.0
2005-01-12 07:26:00,1.2189,1.21893,1.21885,1.21885,50900000.0
2005-01-12 07:27:00,1.2188,1.2188,1.2186,1.21866,82800000.0
2005-01-12 07:28:00,1.21865,1.21878,1.21865,1.2187,85700000.0
2005-01-12 07:29:00,1.21874,1.21881,1.21855,1.21855,49300000.0
2005-01-12 07:30:00,1.2186,1.2187,1.2186,1.2187,18300000.0
2005-01-12 07:31:00,1.2189,1.21895,1.21883,1.2189,117200004.0
2005-01-12 07:32:00,1.2188,1.2188,1.21865,1.21865,31100000.0
2005-01-12 07:33:00,1.21855,1.21862,1.21853,1.21853,76899999.0
2005-01-12 07:34:00,1.21859,1.21875,1.21854,1.21854,154900001.0
2005-01-12 07:35:00,1.21875,1.21885,1.21875,1.2188,31100000.0
2005-01-12 07:36:00,1.2188,1.21885,1.21873,1.21878,132400001.0
2005-01-12 07:37:00,1.21897,1.21897,1.2188,1.2188,144099995.0
2005-01-12 07:38:00,1.21885,1.21885,1.21875,1.2188,59999999.0
2005-01-12 07:39:00,1.21873,1.21875,1.21852,1.21852,23200000.0
2005-01-12 07:40:00,1.21852,1.21869,1.21852,1.21855,60400001.0
2005-01-12 07:41:00,1.2186,1.21876,1.2186,1.21875,53400001.0
2005-01-12 07:42:00,1.2188,1.2192,1.2188,1.2192,39300000.0
2005-01-12 07:43:00,1.21889,1.21889,1.21881,1.21881,45400001.0
2005-01-12 07:44:00,1.21925,1.21925,1.21906,1.2191,81099999.0
2005-01-12 07:45:00,1.21883,1.21897,1.21883,1.21895,112400001.0
2005-01-12 07:46:00,1.21888,1.2189,1.21888,1.2189,35799999.0
2005-01-12 07:47:00,1.21897,1.21904,1.21897,1.21898,113200000.0
2005-01-12 07:48:00,1.2189,1.21895,1.2189,1.2189,67000002.0
2005-01-12 07:49:00,1.21915,1.21915,1.21886,1.21898,148000000.0
2005-01-12 07:50:00,1.21895,1.21895,1.21895,1.21895,2400000.0
2005-01-12 07:51:00,1.21905,1.2191,1.21873,1.21873,106700002.0
2005-01-12 07:52:00,1.2189,1.2189,1.21885,1.21885,7200000.0
2005-01-12 07:53:00,1.21897,1.21913,1.21897,1.21913,37699999.0
2005-01-12 07:54:00,1.2189,1.21895,1.21885,1.21885,91800000.0
2005-01-12 07:55:00,1.21898,1.21929,1.21896,1.21929,117300003.0
2005-01-12 07:56:00,1.21897,1.21897,1.21897,1.21897,800000.0
2005-01-12 07:57:00,1.21915,1.21915,1.21893,1.21909,60400001.0
2005-01-12 07:58:00,1.2189,1.2189,1.21883,1.2189,33700000.0
2005-01-12 07:59:00,1.21883,1.21886,1.2188,1.21881,77900000.0
2005-01-12 08:00:00,1.21875,1.21892,1.21875,1.21892,90499997.0
2005-01-12 08:01:00,1.21889,1.21919,1.21889,1.21893,132699997.0
2005-01-12 08:02:00,1.21885,1.21895,1.21885,1.2189,139800002.0
2005-01-12 08:03:00,1.21887,1.21895,1.21885,1.21895,108400002.0
2005-01-12 08:04:00,1.21884,1.21884,1.21873,1.21884,111100001.0
2005-01-12 08:05:00,1.21875,1.21875,1.21854,1.21854,81100001.0
2005-01-12 08:06:00,1.21857,1.21863,1.21854,1.21863,84700002.0
2005-01-12 08:07:00,1.21881,1.21883,1.21852,1.21883,78500000.0
2005-01-12 08:08:00,1.21842,1.21842,1.21796,1.21798,57100000.0
2005-01-12 08:09:00,1.21815,1.21815,1.21792,1.21792,138999999.0
2005-01-12 08:10:00,1.21801,1.21812,1.21793,1.21812,147000003.0
2005-01-12 08:11:00,1.21813,1.21813,1.21784,1.21802,57400000.0
2005-01-12 08:12:00,1.218,1.21805,1.218,1.21805,10500000.0
2005-01-12 08:13:00,1.21823,1.21827,1.21815,1.21815,28100000.0
2005-01-12 08:14:00,1.21768,1.21803,1.21761,1.21781,99400000.0
2005-01-12 08:15:00,1.21772,1.21772,1.21717,1.21717,45600000.0
2005-01-12 08:16:00,1.21714,1.21728,1.21713,1.21716,125399998.0
2005-01-12 08:17:00,1.21696,1.21696,1.21604,1.21622,85600001.0
2005-01-12 08:18:00,1.21635,1.21635,1.21599,1.21606,103700001.0
2005-01-12 08:19:00,1.21636,1.21645,1.2163,1.21638,104900001.0
2005-01-12 08:20:00,1.21643,1.21647,1.21641,1.21641,135300001.0
2005-01-12 08:21:00,1.21647,1.21647,1.21635,1.21635,65100000.0
2005-01-12 08:22:00,1.21635,1.21656,1.21635,1.21654,167500003.0
2005-01-12 08:23:00,1.21665,1.2168,1.21646,1.21646,100700003.0
2005-01-12 08:24:00,1.21656,1.21677,1.21656,1.2167,74900002.0
2005-01-12 08:25:00,1.21642,1.21644,1.21599,1.21599,92800001.0
2005-01-12 08:26:00,1.21637,1.21642,1.21622,1.21636,122000000.0
2005-01-12 08:27:00,1.21642,1.2168,1.21642,1.21679,46600000.0
2005-01-12 08:28:00,1.21643,1.21645,1.21641,1.21644,64800001.0
2005-01-12 08:29:00,1.21652,1.21663,1.21633,1.21633,65100001.0
2005-01-12 08:30:00,1.21633,1.21647,1.21633,1.21647,37700000.0
2005-01-12 08:31:00,1.21652,1.21652,1.21645,1.2165,75200000.0
2005-01-12 08:32:00,1.21653,1.21673,1.21624,1.21673,164400000.0
2005-01-12 08:33:00,1.21629,1.21629,1.2157,1.21577,42100000.0
2005-01-12 08:34:00,1.21587,1.216,1.21587,1.21597,48600000.0
2005-01-12 08:35:00,1.21599,1.21599,1.21557,1.2156,105000002.0
2005-01-12 08:36:00,1.21559,1.21578,1.21557,1.21562,177600000.0
2005-01-12 08:37:00,1.21597,1.21598,1.21547,1.2156,125599999.0
2005-01-12 08:38:00,1.21558,1.21596,1.21557,1.21579,62399999.0
2005-01-12 08:39:00,1.21568,1.21589,1.21565,1.21565,187199999.0
2005-01-12 08:40:00,1.21604,1.21615,1.21559,1.21559,69699999.0
2005-01-12 08:41:00,1.21558,1.21594,1.21558,1.21593,92000001.0
2005-01-12 08:42:00,1.21608,1.21616,1.21597,1.21597,52000001.0
2005-01-12 08:43:00,1.21621,1.21621,1.21588,1.21588,82600002.0
2005-01-12 08:44:00,1.216,1.21608,1.21576,1.21597,51500001.0
2005-01-12 08:45:00,1.21605,1.21724,1.21605,1.21723,98000001.0
2005-01-12 08:46:00,1.21718,1.21733,1.21644,1.21644,80500000.0
2005-01-12 08:47:00,1.21632,1.21651,1.21618,1.21638,169399999.0
2005-01-12 08:48:00,1.21642,1.21643,1.21607,1.21607,48600000.0
2005-01-12 08:49:00,1.21646,1.21663,1.21641,1.21654,61800000.0
2005-01-12 08:50:00,1.21631,1.21631,1.21578,1.21583,150100002.0
2005-01-12 08:51:00,1.21587,1.21625,1.21587,1.21625,43199999.0
2005-01-12 08:52:00,1.21635,1.21635,1.21606,1.21606,101600001.0
2005-01-12 08:53:00,1.21609,1.2163,1.21605,1.21605,123000002.0
2005-01-12 08:54:00,1.21618,1.21636,1.21613,1.21636,125900002.0
2005-01-12 08:55:00,1.21627,1.21627,1.21606,1.2161,131000002.0
2005-01-12 08:56:00,1.21605,1.21625,1.21605,1.21612,121199998.0
2005-01-12 08:57:00,1.21636,1.21636,1.21616,1.21627,129700002.0
2005-01-12 08:58:00,1.21648,1.21676,1.21637,1.21658,66000000.0
2005-01-12 08:59:00,1.21687,1.21704,1.21677,1.21677,81200001.0
2005-01-12 09:00:00,1.21645,1.21663,1.21613,1.21625,166900001.0
2005-01-12 09:01:00,1.2163,1.2164,1.2163,1.2164,48300001.0
2005-01-12 09:02:00,1.2168,1.2168,1.21667,1.21673,61400001.0
2005-01-12 09:03:00,1.21685,1.21687,1.21672,1.21687,69400000.0
2005-01-12 09:04:00,1.21692,1.21697,1.21684,1.21684,51000000.0
2005-01-12 09:05:00,1.21667,1.21667,1.21597,1.21597,34500001.0
2005-01-12 09:06:00,1.21623,1.21624,1.21593,1.21593,85600003.0
2005-01-12 09:07:00,1.21644,1.21644,1.21628,1.2164,180300001.0
2005-01-12 09:08:00,1.21633,1.21633,1.21606,1.21629,53500000.0
2005-01-12 09:09:00,1.2164,1.2164,1.21632,1.21638,95300001.0
2005-01-12 09:10:00,1.21647,1.21679,1.21636,1.21636,52300000.0
2005-01-12 09:11:00,1.21659,1.21676,1.21658,1.21674,129099999.0
2005-01-12 09:12:00,1.21637,1.2167,1.21637,1.21667,75100000.0
2005-01-12 09:13:00,1.21693,1.21762,1.21682,1.2176,142599998.0
2005-01-12 09:14:00,1.21765,1.21781,1.21759,1.21781,169199999.0
2005-01-12 09:15:00,1.2177,1.218,1.21754,1.21796,213899999.0
2005-01-12 09:16:00,1.21784,1.21784,1.21741,1.2175,84200001.0
2005-01-12 09:17:00,1.21763,1.21783,1.21756,1.21769,79999999.0
2005-01-12 09:18:00,1.21768,1.21768,1.21759,1.21768,92600001.0
2005-01-12 09:19:00,1.21769,1.21791,1.21769,1.21783,150300000.0
2005-01-12 09:20:00,1.21786,1.21786,1.21767,1.21772,82700001.0
2005-01-12 09:21:00,1.21765,1.21765,1.21765,1.21765,3000000.0
2005-01-12 09:22:00,1.21767,1.21784,1.21767,1.21767,123600000.0
2005-01-12 09:23:00,1.21772,1.21773,1.21764,1.21764,37400000.0
2005-01-12 09:24:00,1.21765,1.21765,1.21755,1.21755,70200002.0
2005-01-12 09:25:00,1.21766,1.21781,1.21764,1.21764,115099998.0
2005-01-12 09:26:00,1.2176,1.2176,1.2176,1.2176,41600001.0
2005-01-12 09:27:00,1.21765,1.21787,1.2176,1.2176,114900000.0
2005-01-12 09:28:00,1.21772,1.2178,1.21683,1.21683,75600000.0
2005-01-12 09:29:00,1.21667,1.21719,1.21667,1.21702,101099999.0
2005-01-12 09:30:00,1.21719,1.21768,1.21704,1.21768,125499999.0
2005-01-12 09:31:00,1.21807,1.21816,1.21799,1.21799,103799998.0
2005-01-12 09:32:00,1.21787,1.21788,1.21694,1.21694,87799999.0
2005-01-12 09:33:00,1.21707,1.21724,1.21684,1.21714,26200000.0
2005-01-12 09:34:00,1.21723,1.21723,1.21695,1.21695,116199996.0
2005-01-12 09:35:00,1.21695,1.217,1.21676,1.21676,67400000.0
2005-01-12 09:36:00,1.21661,1.21661,1.21646,1.21646,2200000.0
2005-01-12 09:37:00,1.21635,1.21644,1.21593,1.21593,93500001.0
2005-01-12 09:38:00,1.21583,1.21598,1.21573,1.21581,79200000.0
2005-01-12 09:39:00,1.21583,1.2162,1.21576,1.21618,43100000.0
2005-01-12 09:40:00,1.21614,1.21622,1.21599,1.21599,57400000.0
2005-01-12 09:41:00,1.21591,1.21617,1.21591,1.21605,46100000.0
2005-01-12 09:42:00,1.21653,1.21708,1.21639,1.21704,165600000.0
2005-01-12 09:43:00,1.21726,1.21729,1.21697,1.21697,39900000.0
2005-01-12 09:44:00,1.21703,1.21703,1.21695,1.21695,41200000.0
2005-01-12 09:45:00,1.21697,1.21708,1.21697,1.21697,41100000.0
2005-01-12 09:46:00,1.21699,1.21716,1.21692,1.21716,143300001.0
2005-01-12 09:47:00,1.21703,1.21719,1.21703,1.21704,104700001.0
2005-01-12 09:48:00,1.21691,1.21713,1.2169,1.21702,96200001.0
2005-01-12 09:49:00,1.21702,1.21702,1.217,1.217,27100001.0
2005-01-12 09:50:00,1.21696,1.21708,1.21696,1.217,182199994.0
2005-01-12 09:51:00,1.21687,1.21697,1.21682,1.21682,98400001.0
2005-01-12 09:52:00,1.21663,1.21685,1.21654,1.21679,83900001.0
2005-01-12 09:53:00,1.21685,1.2169,1.21651,1.21651,64100000.0
2005-01-12 09:54:00,1.21625,1.21625,1.21601,1.21615,48599999.0
2005-01-12 09:55:00,1.21643,1.2166,1.2163,1.21632,117500001.0
2005-01-12 09:56:00,1.21659,1.21659,1.21639,1.21653,127000003.0
2005-01-12 09:57:00,1.21662,1.21672,1.21658,1.21658,122899998.0
2005-01-12 09:58:00,1.21665,1.21689,1.21665,1.21673,127700001.0
2005-01-12 09:59:00,1.21673,1.21673,1.21648,1.21661,66700001.0
2005-01-12 10:00:00,1.21673,1.21675,1.21668,1.21672,54800000.0
2005-01-12 10:01:00,1.21658,1.21658,1.2163,1.2163,68700000.0
2005-01-12 10:02:00,1.21637,1.21639,1.21627,1.21628,187700000.0
2005-01-12 10:03:00,1.21642,1.21668,1.21642,1.21661,94800000.0
2005-01-12 10:04:00,1.21668,1.21679,1.21657,1.21672,182499999.0
2005-01-12 10:05:00,1.21691,1.21696,1.21681,1.21682,111900002.0
2005-01-12 10:06:00,1.21701,1.21717,1.21695,1.21695,86500000.0
2005-01-12 10:07:00,1.21704,1.21712,1.21652,1.21652,56300000.0
2005-01-12 10:08:00,1.21715,1.21727,1.21667,1.21701,39800000.0
2005-01-12 10:09:00,1.21703,1.21703,1.21658,1.21678,98300001.0
2005-01-12 10:10:00,1.217,1.217,1.21647,1.21647,62099998.0
2005-01-12 10:11:00,1.21663,1.21702,1.21663,1.21691,41000000.0
2005-01-12 10:12:00,1.21686,1.2172,1.21686,1.2172,38800001.0
2005-01-12 10:13:00,1.21722,1.2173,1.21705,1.21705,52000000.0
2005-01-12 10:14:00,1.21734,1.2174,1.21698,1.21698,39100000.0
2005-01-12 10:15:00,1.21703,1.21739,1.21703,1.21739,114399999.0
2005-01-12 10:16:00,1.21722,1.21757,1.2171,1.21741,95200000.0
2005-01-12 10:17:00,1.21743,1.21763,1.21743,1.21755,159589999.0
2005-01-12 10:18:00,1.21753,1.21753,1.21706,1.21715,148500000.0
2005-01-12 10:19:00,1.21707,1.21708,1.21703,1.21708,87600001.0
2005-01-12 10:20:00,1.21717,1.21725,1.2171,1.21725,68299999.0
2005-01-12 10:21:00,1.21714,1.21736,1.21703,1.21736,79700000.0
2005-01-12 10:22:00,1.21744,1.21772,1.21661,1.21661,132399998.0
2005-01-12 10:23:00,1.21678,1.21749,1.21678,1.21749,97199999.0
2005-01-12 10:24:00,1.21783,1.21783,1.2175,1.2175,120500001.0
2005-01-12 10:25:00,1.21742,1.21766,1.21741,1.2176,65200000.0
2005-01-12 10:26:00,1.21756,1.21773,1.21746,1.21773,43100001.0
2005-01-12 10:27:00,1.21778,1.21801,1.21776,1.21798,145200000.0
2005-01-12 10:28:00,1.21787,1.21787,1.21737,1.21739,149800001.0
2005-01-12 10:29:00,1.21763,1.21769,1.21748,1.21763,105300000.0
2005-01-12 10:30:00,1.21769,1.2177,1.2174,1.2174,135900001.0
2005-01-12 10:31:00,1.21756,1.21795,1.21756,1.2179,93400000.0
2005-01-12 10:32:00,1.21811,1.21835,1.21806,1.21807,82100000.0
2005-01-12 10:33:00,1.21811,1.21811,1.21792,1.21796,78900001.0
2005-01-12 10:34:00,1.21809,1.21816,1.21802,1.21803,147399998.0
2005-01-12 10:35:00,1.21802,1.2184,1.21802,1.21828,50900000.0
2005-01-12 10:36:00,1.21813,1.21835,1.21779,1.21835,221600004.0
2005-01-12 10:37:00,1.21851,1.2188,1.21851,1.21854,138100002.0
2005-01-12 10:38:00,1.21876,1.21876,1.21768,1.21849,115400000.0
2005-01-12 10:39:00,1.2183,1.21848,1.21791,1.21831,125400000.0
2005-01-12 10:40:00,1.21853,1.2186,1.21853,1.2186,57700000.0
2005-01-12 10:41:00,1.21868,1.21881,1.21854,1.21854,134699999.0
2005-01-12 10:42:00,1.219,1.219,1.2185,1.2185,131399998.0
2005-01-12 10:43:00,1.21882,1.21891,1.21873,1.21881,119700000.0
2005-01-12 10:44:00,1.21908,1.21912,1.21894,1.21901,122799999.0
2005-01-12 10:45:00,1.21947,1.21947,1.21913,1.21932,74500000.0
2005-01-12 10:46:00,1.21936,1.21939,1.21927,1.21931,125500001.0
2005-01-12 10:47:00,1.21925,1.2193,1.21925,1.2193,23900000.0
2005-01-12 10:48:00,1.21932,1.21936,1.21901,1.21903,143099997.0
2005-01-12 10:49:00,1.21903,1.2191,1.21894,1.21898,145800002.0
2005-01-12 10:50:00,1.21891,1.21899,1.21869,1.2188,187900003.0
2005-01-12 10:51:00,1.21897,1.21905,1.21895,1.21898,119799999.0
2005-01-12 10:52:00,1.21902,1.21925,1.21902,1.21906,69999999.0
2005-01-12 10:53:00,1.21925,1.21956,1.21925,1.21956,84800000.0
2005-01-12 10:54:00,1.21963,1.21969,1.21937,1.21937,112699999.0
2005-01-12 10:55:00,1.21978,1.21996,1.21972,1.21972,173800001.0
2005-01-12 10:56:00,1.21975,1.21994,1.21935,1.21935,78100000.0
2005-01-12 10:57:00,1.22005,1.22021,1.2195,1.21964,155299998.0
2005-01-12 10:58:00,1.22,1.22016,1.2199,1.2199,41500000.0
2005-01-12 10:59:00,1.22031,1.22051,1.22002,1.22002,140100000.0
2005-01-12 11:00:00,1.22025,1.22031,1.22005,1.22023,139899999.0
2005-01-12 11:01:00,1.22047,1.22047,1.22034,1.22034,110000003.0
2005-01-12 11:02:00,1.22067,1.22075,1.22029,1.22029,145800001.0
2005-01-12 11:03:00,1.22024,1.22035,1.22019,1.2203,100300000.0
2005-01-12 11:04:00,1.22039,1.22039,1.21987,1.21987,122500000.0
2005-01-12 11:05:00,1.21979,1.21984,1.21956,1.21962,140699999.0
2005-01-12 11:06:00,1.21978,1.22018,1.21974,1.22016,116000000.0
2005-01-12 11:07:00,1.22034,1.22039,1.22021,1.22027,91800000.0
2005-01-12 11:08:00,1.2204,1.22043,1.22035,1.2204,45800000.0
2005-01-12 11:09:00,1.22035,1.22048,1.22035,1.22042,49400001.0
2005-01-12 11:10:00,1.22037,1.22037,1.22022,1.22022,76600000.0
2005-01-12 11:11:00,1.22039,1.22046,1.22021,1.2203,109299998.0
2005-01-12 11:12:00,1.22021,1.22036,1.2202,1.22023,87900000.0
2005-01-12 11:13:00,1.22025,1.22034,1.22018,1.22018,111699999.0
2005-01-12 11:14:00,1.22018,1.22038,1.22007,1.22007,73900000.0
2005-01-12 11:15:00,1.22013,1.22027,1.22007,1.22013,94200000.0
2005-01-12 11:16:00,1.22011,1.22021,1.22011,1.22011,94900001.0
2005-01-12 11:17:00,1.22014,1.22014,1.21997,1.21997,124200004.0
2005-01-12 11:18:00,1.21988,1.21988,1.21965,1.2197,113300000.0
2005-01-12 11:19:00,1.2198,1.21985,1.21975,1.21975,78100000.0
2005-01-12 11:20:00,1.21978,1.21981,1.21894,1.21894,92000002.0
2005-01-12 11:21:00,1.21971,1.21971,1.21957,1.21961,53299999.0
2005-01-12 11:22:00,1.21966,1.21966,1.21903,1.21909,130999998.0
2005-01-12 11:23:00,1.2197,1.21974,1.21962,1.21974,58500002.0
2005-01-12 11:24:00,1.21985,1.21999,1.2198,1.21992,98900002.0
2005-01-12 11:25:00,1.22,1.22011,1.21997,1.22001,115400000.0
2005-01-12 11:26:00,1.21999,1.21999,1.21995,1.21997,133200003.0
2005-01-12 11:27:00,1.21991,1.21999,1.21985,1.21999,68500000.0
2005-01-12 11:28:00,1.2199,1.2199,1.21975,1.21986,75700000.0
2005-01-12 11:29:00,1.21982,1.21989,1.21975,1.21975,107100000.0
2005-01-12 11:30:00,1.21987,1.22001,1.21987,1.21992,65700001.0
2005-01-12 11:31:00,1.22007,1.22019,1.22007,1.22019,73599999.0
2005-01-12 11:32:00,1.22025,1.22044,1.22023,1.22025,130500003.0
2005-01-12 11:33:00,1.22017,1.22024,1.22004,1.22004,86199999.0
2005-01-12 11:34:00,1.22015,1.22046,1.22009,1.22033,252000002.0
2005-01-12 11:35:00,1.22041,1.22047,1.22037,1.22037,32200000.0
2005-01-12 11:36:00,1.22044,1.2205,1.22036,1.22036,108700001.0
2005-01-12 11:37:00,1.2205,1.2205,1.22006,1.22006,54500000.0
2005-01-12 11:38:00,1.22004,1.22023,1.22004,1.2201,104100002.0
2005-01-12 11:39:00,1.22021,1.22021,1.21967,1.21969,44900000.0
2005-01-12 11:40:00,1.21974,1.21983,1.21957,1.21968,154400001.0
2005-01-12 11:41:00,1.2198,1.21991,1.21978,1.21988,139099996.0
2005-01-12 11:42:00,1.21987,1.2201,1.2198,1.2198,180000000.0
2005-01-12 11:43:00,1.2199,1.21992,1.21983,1.21992,163000001.0
2005-01-12 11:44:00,1.21976,1.22008,1.21976,1.21995,95199999.0
2005-01-12 11:45:00,1.21999,1.22007,1.21997,1.22007,156699999.0
2005-01-12 11:46:00,1.22019,1.22026,1.22012,1.22018,11400000.0
2005-01-12 11:47:00,1.22012,1.22024,1.22012,1.22013,86400000.0
2005-01-12 11:48:00,1.22015,1.2202,1.22015,1.22015,49499998.0
2005-01-12 11:49:00,1.22023,1.22031,1.22017,1.22017,88000002.0
2005-01-12 11:50:00,1.22019,1.22024,1.21997,1.21997,180900000.0
2005-01-12 11:51:00,1.21991,1.21996,1.21976,1.21978,86900000.0
2005-01-12 11:52:00,1.21989,1.21989,1.21977,1.2198,164500003.0
2005-01-12 11:53:00,1.21982,1.22005,1.21982,1.21988,72400001.0
2005-01-12 11:54:00,1.22002,1.22002,1.21983,1.21986,124300000.0
2005-01-12 11:55:00,1.21999,1.22008,1.21994,1.22008,100800001.0
2005-01-12 11:56:00,1.22007,1.22021,1.22007,1.22021,93199999.0
2005-01-12 11:57:00,1.22023,1.22033,1.22017,1.22017,154400000.0
2005-01-12 11:58:00,1.22015,1.22022,1.22015,1.22015,75200000.0
2005-01-12 11:59:00,1.22025,1.22037,1.22021,1.22021,74300001.0
2005-01-12 12:00:00,1.22025,1.22025,1.22015,1.2202,54200000.0
2005-01-12 12:01:00,1.22038,1.22042,1.22023,1.22023,103200000.0
2005-01-12 12:02:00,1.22021,1.2204,1.22021,1.22029,52400000.0
2005-01-12 12:03:00,1.22027,1.2203,1.22023,1.22023,93400000.0
2005-01-12 12:04:00,1.22027,1.22027,1.22018,1.22022,134599996.0
2005-01-12 12:05:00,1.22017,1.22017,1.22,1.22,59400000.0
2005-01-12 12:06:00,1.22005,1.22005,1.21944,1.21944,36100000.0
2005-01-12 12:07:00,1.21946,1.21967,1.21946,1.21967,47900000.0
2005-01-12 12:08:00,1.21985,1.21985,1.2197,1.2197,38800000.0
2005-01-12 12:09:00,1.21988,1.22001,1.21983,1.21994,78899999.0
2005-01-12 12:10:00,1.21994,1.22001,1.21994,1.22001,57700001.0
2005-01-12 12:11:00,1.21993,1.22006,1.21993,1.22002,121999998.0
2005-01-12 12:12:00,1.21992,1.22019,1.21992,1.22003,109599999.0
2005-01-12 12:13:00,1.21992,1.2201,1.21992,1.21999,93200000.0
2005-01-12 12:14:00,1.22004,1.22004,1.21976,1.21982,104699998.0
2005-01-12 12:15:00,1.21979,1.21992,1.21977,1.21987,56400001.0
2005-01-12 12:16:00,1.2198,1.21985,1.21975,1.2198,58100001.0
2005-01-12 12:17:00,1.21985,1.21985,1.21953,1.21953,127300000.0
2005-01-12 12:18:00,1.21955,1.2199,1.21955,1.21974,62300001.0
2005-01-12 12:19:00,1.21995,1.22005,1.21995,1.22,54800000.0
2005-01-12 12:20:00,1.21984,1.21995,1.21984,1.21985,147100000.0
2005-01-12 12:21:00,1.21985,1.21995,1.21985,1.21985,112700001.0
2005-01-12 12:22:00,1.21994,1.21994,1.21969,1.21969,50499999.0
2005-01-12 12:23:00,1.21977,1.21991,1.21977,1.21986,103000000.0
2005-01-12 12:24:00,1.21984,1.21984,1.2195,1.2195,37399999.0
2005-01-12 12:25:00,1.21941,1.21956,1.21941,1.21944,55899999.0
2005-01-12 12:26:00,1.2194,1.21974,1.21936,1.21965,97500001.0
2005-01-12 12:27:00,1.21975,1.21975,1.21926,1.21938,127800000.0
2005-01-12 12:28:00,1.21967,1.21973,1.21927,1.21927,99100002.0
2005-01-12 12:29:00,1.21943,1.21946,1.21924,1.21924,133600002.0
2005-01-12 12:30:00,1.21919,1.21926,1.21919,1.21926,7200000.0
2005-01-12 12:31:00,1.21938,1.21953,1.21938,1.21943,78300001.0
2005-01-12 12:32:00,1.21928,1.21942,1.21928,1.21931,117899998.0
2005-01-12 12:33:00,1.21933,1.21933,1.21926,1.21926,21300000.0
2005-01-12 12:34:00,1.21953,1.21956,1.21912,1.21912,81800001.0
2005-01-12 12:35:00,1.21919,1.21919,1.21914,1.21914,31900000.0
2005-01-12 12:36:00,1.2192,1.21928,1.21918,1.21922,34400000.0
2005-01-12 12:37:00,1.21948,1.21948,1.21924,1.21924,59899999.0
2005-01-12 12:38:00,1.21912,1.21924,1.21906,1.21912,78100000.0
2005-01-12 12:39:00,1.21938,1.21972,1.21926,1.21926,41400000.0
2005-01-12 12:40:00,1.21928,1.21976,1.21928,1.21947,123000004.0
2005-01-12 12:41:00,1.21933,1.21945,1.21925,1.21926,121000000.0
2005-01-12 12:42:00,1.21946,1.21946,1.21929,1.21932,113600000.0
2005-01-12 12:43:00,1.21942,1.21966,1.21942,1.21955,93400000.0
2005-01-12 12:44:00,1.21971,1.21971,1.21915,1.21915,84800001.0
2005-01-12 12:45:00,1.21925,1.21947,1.21923,1.21923,17700000.0
2005-01-12 12:46:00,1.2193,1.2193,1.21915,1.21915,47900000.0
2005-01-12 12:47:00,1.21917,1.21929,1.2191,1.2191,79800000.0
2005-01-12 12:48:00,1.21914,1.21924,1.21914,1.21917,38600001.0
2005-01-12 12:49:00,1.21929,1.21929,1.21914,1.21914,3200000.0
2005-01-12 12:50:00,1.21941,1.21941,1.21913,1.21941,74799999.0
2005-01-12 12:51:00,1.21915,1.21934,1.21915,1.2193,68900000.0
2005-01-12 12:52:00,1.21927,1.21932,1.21909,1.21909,66800001.0
2005-01-12 12:53:00,1.21927,1.21938,1.21903,1.21903,189499998.0
2005-01-12 12:54:00,1.21892,1.21895,1.2188,1.2188,55200001.0
2005-01-12 12:55:00,1.2188,1.21894,1.21878,1.21878,45500000.0
2005-01-12 12:56:00,1.2188,1.21885,1.21875,1.2188,85500000.0
2005-01-12 12:57:00,1.21891,1.21897,1.21879,1.21879,49800000.0
2005-01-12 12:58:00,1.21901,1.21901,1.21894,1.21895,39299999.0
2005-01-12 12:59:00,1.2189,1.21896,1.21883,1.21893,55200000.0
2005-01-12 13:00:00,1.21896,1.21926,1.21891,1.21905,107800001.0
2005-01-12 13:01:00,1.21905,1.21928,1.21884,1.21928,104200002.0
2005-01-12 13:02:00,1.21913,1.21913,1.21887,1.21887,28200000.0
2005-01-12 13:03:00,1.21812,1.21812,1.21641,1.21729,16900000.0
2005-01-12 13:04:00,1.21753,1.21819,1.21643,1.21817,77600000.0
2005-01-12 13:05:00,1.21779,1.21779,1.21741,1.21741,13700000.0
2005-01-12 13:06:00,1.21703,1.21787,1.21697,1.21787,188800000.0
2005-01-12 13:07:00,1.21797,1.21797,1.21775,1.21785,125299999.0
2005-01-12 13:08:00,1.2179,1.21795,1.21785,1.2179,36600000.0
2005-01-12 13:09:00,1.21787,1.21793,1.21785,1.21793,41990001.0
2005-01-12 13:10:00,1.21785,1.21797,1.21785,1.21797,100899998.0
2005-01-12 13:11:00,1.21814,1.21814,1.21777,1.21789,158400004.0
2005-01-12 13:12:00,1.21802,1.21802,1.21795,1.21795,63100001.0
2005-01-12 13:13:00,1.21803,1.21807,1.21803,1.21803,119899997.0
2005-01-12 13:14:00,1.21803,1.21808,1.21803,1.21808,41200002.0
2005-01-12 13:15:00,1.21817,1.21824,1.21794,1.21817,111800001.0
2005-01-12 13:16:00,1.2181,1.21813,1.21795,1.21796,140100003.0
2005-01-12 13:17:00,1.21803,1.21834,1.21803,1.21822,136500001.0
2005-01-12 13:18:00,1.21841,1.21876,1.21841,1.21851,120200002.0
2005-01-12 13:19:00,1.21817,1.21827,1.21787,1.21792,200500000.0
2005-01-12 13:20:00,1.21778,1.21785,1.21757,1.21785,142000002.0
2005-01-12 13:21:00,1.21782,1.21789,1.21729,1.21769,107699999.0
2005-01-12 13:22:00,1.21779,1.21797,1.21745,1.21757,128000001.0
2005-01-12 13:23:00,1.21775,1.21812,1.21771,1.21806,172300001.0
2005-01-12 13:24:00,1.2181,1.21832,1.2181,1.21827,72300000.0
2005-01-12 13:25:00,1.21825,1.21833,1.21823,1.21823,64900001.0
2005-01-12 13:26:00,1.21825,1.21833,1.21825,1.21827,70600000.0
2005-01-12 13:27:00,1.21832,1.21838,1.21826,1.21826,75499997.0
2005-01-12 13:28:00,1.21825,1.21832,1.21807,1.21807,156800002.0
2005-01-12 13:29:00,1.21824,1.21824,1.21698,1.21698,105500000.0
2005-01-12 13:30:00,1.21761,1.21772,1.21712,1.21772,84999998.0
2005-01-12 13:31:00,1.21782,1.21783,1.2176,1.2176,47800000.0
2005-01-12 13:32:00,1.21769,1.21788,1.21769,1.21788,32800000.0
2005-01-12 13:33:00,1.21801,1.21801,1.21781,1.21781,77400000.0
2005-01-12 13:34:00,1.2178,1.2178,1.2178,1.2178,22399999.0
2005-01-12 13:35:00,1.21793,1.21873,1.21793,1.21821,125999999.0
2005-01-12 13:36:00,1.2182,1.21823,1.2182,1.21823,111999998.0
2005-01-12 13:37:00,1.21818,1.21838,1.21802,1.2183,136700002.0
2005-01-12 13:38:00,1.21874,1.21886,1.2185,1.2185,109299998.0
2005-01-12 13:39:00,1.21868,1.21886,1.21861,1.2187,142199996.0
2005-01-12 13:40:00,1.21872,1.21892,1.21872,1.21872,82000000.0
2005-01-12 13:41:00,1.21897,1.21913,1.2187,1.2187,100700001.0
2005-01-12 13:42:00,1.21908,1.21908,1.21879,1.21879,199199998.0
2005-01-12 13:43:00,1.21892,1.2191,1.2189,1.2189,88600000.0
2005-01-12 13:44:00,1.21892,1.21892,1.21867,1.21867,164199997.0
2005-01-12 13:45:00,1.2187,1.21885,1.21861,1.21862,43300000.0
2005-01-12 13:46:00,1.21859,1.21868,1.21846,1.21846,85600000.0
2005-01-12 13:47:00,1.21837,1.21853,1.21837,1.2185,53800000.0
2005-01-12 13:48:00,1.2185,1.2185,1.21845,1.21845,20100000.0
2005-01-12 13:49:00,1.21853,1.21863,1.21837,1.21837,64100000.0
2005-01-12 13:50:00,1.21825,1.21825,1.21803,1.21803,96500000.0
2005-01-12 13:51:00,1.21783,1.21791,1.21778,1.21789,165800002.0
2005-01-12 13:52:00,1.218,1.21816,1.218,1.21809,23800000.0
2005-01-12 13:53:00,1.2181,1.2181,1.21797,1.21797,60200001.0
2005-01-12 13:54:00,1.21792,1.21792,1.21772,1.21787,115399997.0
2005-01-12 13:55:00,1.2178,1.2179,1.21773,1.2178,107400000.0
2005-01-12 13:56:00,1.21774,1.21794,1.21774,1.21792,94499998.0
2005-01-12 13:57:00,1.21785,1.21797,1.21745,1.21757,77100000.0
2005-01-12 13:58:00,1.21766,1.21777,1.21757,1.21773,68200000.0
2005-01-12 13:59:00,1.21747,1.21747,1.21711,1.21717,66400000.0
2005-01-12 14:00:00,1.21725,1.21739,1.21711,1.21713,83000000.0
2005-01-12 14:01:00,1.21747,1.21747,1.21714,1.2174,220600001.0
2005-01-12 14:02:00,1.2175,1.21762,1.2175,1.21751,102300002.0
2005-01-12 14:03:00,1.21775,1.21781,1.21762,1.21762,75600002.0
2005-01-12 14:04:00,1.21759,1.21764,1.21759,1.21764,19100000.0
2005-01-12 14:05:00,1.21757,1.21766,1.21737,1.21737,65400002.0
2005-01-12 14:06:00,1.21735,1.21747,1.2173,1.2173,90300002.0
2005-01-12 14:07:00,1.21743,1.21743,1.21741,1.21743,61199999.0
2005-01-12 14:08:00,1.2174,1.2174,1.21727,1.21727,13200000.0
2005-01-12 14:09:00,1.21717,1.21732,1.21717,1.21725,84600001.0
2005-01-12 14:10:00,1.21749,1.21754,1.2173,1.21747,160500001.0
2005-01-12 14:11:00,1.21755,1.21755,1.21733,1.21734,135799999.0
2005-01-12 14:12:00,1.21734,1.21753,1.21734,1.21743,132999998.0
2005-01-12 14:13:00,1.21739,1.21756,1.21739,1.21756,12000000.0
2005-01-12 14:14:00,1.21761,1.21761,1.21743,1.21746,111100000.0
2005-01-12 14:15:00,1.21753,1.2176,1.21747,1.21747,58599999.0
2005-01-12 14:16:00,1.21753,1.21753,1.2173,1.2173,85200001.0
2005-01-12 14:17:00,1.21747,1.21747,1.21726,1.21726,134300003.0
2005-01-12 14:18:00,1.2173,1.2174,1.2173,1.21735,62800000.0
2005-01-12 14:19:00,1.21734,1.21744,1.21715,1.21735,154599997.0
2005-01-12 14:20:00,1.21753,1.2178,1.2174,1.2178,44799999.0
2005-01-12 14:21:00,1.21789,1.2179,1.2178,1.21788,176300001.0
2005-01-12 14:22:00,1.21787,1.21787,1.21778,1.21787,43100000.0
2005-01-12 14:23:00,1.21778,1.2179,1.21762,1.21786,78299999.0
2005-01-12 14:24:00,1.2181,1.2181,1.21742,1.21754,57600002.0
2005-01-12 14:25:00,1.21776,1.21793,1.21776,1.21793,92800000.0
2005-01-12 14:26:00,1.21798,1.21807,1.2178,1.2178,118300001.0
2005-01-12 14:27:00,1.21791,1.21803,1.21787,1.21798,84400001.0
2005-01-12 14:28:00,1.21792,1.21792,1.21779,1.21792,109200003.0
2005-01-12 14:29:00,1.21782,1.21798,1.21781,1.21793,126400000.0
2005-01-12 14:30:00,1.21796,1.21796,1.21792,1.21792,27500001.0
2005-01-12 14:31:00,1.2179,1.21803,1.21786,1.21791,123200002.0
2005-01-12 14:32:00,1.21785,1.21798,1.21784,1.21798,189900000.0
2005-01-12 14:33:00,1.21798,1.21805,1.21798,1.218,69399998.0
2005-01-12 14:34:00,1.2181,1.2181,1.2179,1.21793,51599999.0
2005-01-12 14:35:00,1.21793,1.2181,1.21793,1.21797,106800001.0
2005-01-12 14:36:00,1.21813,1.21813,1.21796,1.218,87500000.0
2005-01-12 14:37:00,1.21802,1.21806,1.218,1.218,73900000.0
2005-01-12 14:38:00,1.218,1.218,1.21761,1.21765,122300000.0
2005-01-12 14:39:00,1.21778,1.21778,1.21761,1.21761,13200000.0
2005-01-12 14:40:00,1.21757,1.21757,1.21751,1.21751,4000000.0
2005-01-12 14:41:00,1.21737,1.21748,1.21734,1.21734,107700001.0
2005-01-12 14:42:00,1.21742,1.21748,1.21717,1.21717,18000000.0
2005-01-12 14:43:00,1.21705,1.21715,1.21705,1.21715,33300000.0
2005-01-12 14:44:00,1.2171,1.21726,1.2171,1.21713,111600001.0
2005-01-12 14:45:00,1.21718,1.21718,1.21685,1.21685,79100000.0
2005-01-12 14:46:00,1.21672,1.21672,1.21645,1.21659,32800000.0
2005-01-12 14:47:00,1.21678,1.21687,1.21673,1.21673,105199998.0
2005-01-12 14:48:00,1.21685,1.21693,1.21669,1.21669,47500000.0
2005-01-12 14:49:00,1.21674,1.21679,1.21671,1.21671,91600001.0
2005-01-12 14:50:00,1.21678,1.21678,1.21655,1.21659,65000000.0
2005-01-12 14:51:00,1.21664,1.21676,1.2164,1.2164,87799998.0
2005-01-12 14:52:00,1.21637,1.21637,1.21594,1.21594,100300000.0
2005-01-12 14:53:00,1.21616,1.21623,1.21591,1.21597,106700002.0
2005-01-12 14:54:00,1.21585,1.216,1.21583,1.21591,71200000.0
2005-01-12 14:55:00,1.21613,1.21613,1.21591,1.21598,105800001.0
2005-01-12 14:56:00,1.21595,1.21609,1.21595,1.21601,119800005.0
2005-01-12 14:57:00,1.21602,1.21624,1.21602,1.21605,51800000.0
2005-01-12 14:58:00,1.21607,1.21639,1.21607,1.21627,116200000.0
2005-01-12 14:59:00,1.2164,1.21644,1.21632,1.21635,121900002.0
2005-01-12 15:00:00,1.21645,1.21645,1.21627,1.21627,37999999.0
2005-01-12 15:01:00,1.2162,1.21633,1.21609,1.21628,146400001.0
2005-01-12 15:02:00,1.21663,1.21684,1.2165,1.21664,109599999.0
2005-01-12 15:03:00,1.21667,1.21704,1.21667,1.21699,141199999.0
2005-01-12 15:04:00,1.21708,1.21727,1.21704,1.21718,115599997.0
2005-01-12 15:05:00,1.21729,1.21729,1.21716,1.21716,18500000.0
2005-01-12 15:06:00,1.21717,1.21717,1.2171,1.2171,90499997.0
2005-01-12 15:07:00,1.21714,1.21726,1.21714,1.21721,130999999.0
2005-01-12 15:08:00,1.21723,1.21731,1.21718,1.21718,47200002.0
2005-01-12 15:09:00,1.21722,1.21725,1.2167,1.2167,95299998.0
2005-01-12 15:10:00,1.21672,1.21692,1.21658,1.21658,102900001.0
2005-01-12 15:11:00,1.21663,1.21663,1.21612,1.21626,171400001.0
2005-01-12 15:12:00,1.21632,1.21636,1.21625,1.21625,100400001.0
2005-01-12 15:13:00,1.2165,1.21668,1.21646,1.21653,131499998.0
2005-01-12 15:14:00,1.21678,1.21705,1.21672,1.21695,204500004.0
2005-01-12 15:15:00,1.21712,1.21719,1.21706,1.21712,113000001.0
2005-01-12 15:16:00,1.2171,1.21713,1.21705,1.21708,78000000.0
2005-01-12 15:17:00,1.21714,1.21728,1.21704,1.21704,103399999.0
2005-01-12 15:18:00,1.21697,1.21704,1.21674,1.21674,45500000.0
2005-01-12 15:19:00,1.21672,1.21698,1.21672,1.21686,34600000.0
2005-01-12 15:20:00,1.21687,1.21694,1.2168,1.2168,96700000.0
2005-01-12 15:21:00,1.2168,1.21688,1.21668,1.21668,28600000.0
2005-01-12 15:22:00,1.21692,1.21698,1.21678,1.2168,81300001.0
2005-01-12 15:23:00,1.21673,1.2168,1.21673,1.21675,63199998.0
2005-01-12 15:24:00,1.21683,1.21683,1.21673,1.21673,74400001.0
2005-01-12 15:25:00,1.21665,1.21681,1.21665,1.21672,43800000.0
2005-01-12 15:26:00,1.21688,1.21694,1.21682,1.21692,33200000.0
2005-01-12 15:27:00,1.21693,1.21696,1.21689,1.21692,115000000.0
2005-01-12 15:28:00,1.21704,1.21725,1.21693,1.21693,49200001.0
2005-01-12 15:29:00,1.21699,1.21707,1.2168,1.21688,121199999.0
2005-01-12 15:30:00,1.21415,1.21415,1.20763,1.20876,31600000.0
2005-01-12 15:31:00,1.20837,1.20858,1.20621,1.20621,103900000.0
2005-01-12 15:32:00,1.20501,1.20501,1.20067,1.20164,78100001.0
2005-01-12 15:33:00,1.20172,1.20233,1.20096,1.20176,184099997.0
2005-01-12 15:34:00,1.20214,1.20227,1.20147,1.20147,115700000.0
2005-01-12 15:35:00,1.20162,1.20189,1.20127,1.20183,105200001.0
2005-01-12 15:36:00,1.20216,1.20242,1.20216,1.20231,102699998.0
2005-01-12 15:37:00,1.20275,1.20393,1.20263,1.20388,120900002.0
2005-01-12 15:38:00,1.2045,1.20495,1.204,1.20469,57900000.0
2005-01-12 15:39:00,1.20473,1.20562,1.2041,1.20556,87399997.0
2005-01-12 15:40:00,1.20552,1.20552,1.20462,1.20462,64899999.0
2005-01-12 15:41:00,1.20393,1.20398,1.20361,1.20361,85100000.0
2005-01-12 15:42:00,1.20345,1.20383,1.20345,1.20353,196499998.0
2005-01-12 15:43:00,1.20376,1.20382,1.20332,1.20332,94000001.0
2005-01-12 15:44:00,1.20292,1.20292,1.20215,1.20226,106800001.0
2005-01-12 15:45:00,1.20227,1.20227,1.20192,1.20194,204500003.0
2005-01-12 15:46:00,1.20214,1.20227,1.20159,1.20176,117600001.0
2005-01-12 15:47:00,1.20195,1.20203,1.20157,1.20157,70900000.0
2005-01-12 15:48:00,1.202,1.20211,1.20159,1.20159,130700000.0
2005-01-12 15:49:00,1.20145,1.2021,1.20121,1.20202,180999995.0
2005-01-12 15:50:00,1.20232,1.20238,1.20207,1.20207,100200001.0
2005-01-12 15:51:00,1.20193,1.20193,1.20123,1.20138,109000001.0
2005-01-12 15:52:00,1.20151,1.20199,1.20136,1.20136,174600001.0
2005-01-12 15:53:00,1.20107,1.20107,1.20023,1.20023,48600000.0
2005-01-12 15:54:00,1.20065,1.20111,1.20063,1.20084,113299998.0
2005-01-12 15:55:00,1.20102,1.20143,1.20102,1.20135,86100000.0
2005-01-12 15:56:00,1.20177,1.20184,1.20139,1.20139,40700001.0
2005-01-12 15:57:00,1.2017,1.20241,1.2017,1.20241,97600001.0
2005-01-12 15:58:00,1.20287,1.203,1.20272,1.20287,40200000.0
2005-01-12 15:59:00,1.20248,1.20261,1.20176,1.20176,100300000.0
2005-01-12 16:00:00,1.20215,1.20221,1.20182,1.20183,159900001.0
2005-01-12 16:01:00,1.20193,1.20193,1.20136,1.20136,59000000.0
2005-01-12 16:02:00,1.2014,1.2014,1.20086,1.20091,48900001.0
2005-01-12 16:03:00,1.20125,1.20178,1.20108,1.20161,134999998.0
2005-01-12 16:04:00,1.20169,1.20169,1.20112,1.20123,184000001.0
2005-01-12 16:05:00,1.20128,1.20161,1.20116,1.20157,162800001.0
2005-01-12 16:06:00,1.20193,1.20217,1.20174,1.20211,78400001.0
2005-01-12 16:07:00,1.20277,1.20277,1.20209,1.20209,17000000.0
2005-01-12 16:08:00,1.20217,1.20217,1.2018,1.20187,160200001.0
2005-01-12 16:09:00,1.202,1.2021,1.20188,1.20207,168600000.0
2005-01-12 16:10:00,1.20219,1.20225,1.20199,1.20223,134699998.0
2005-01-12 16:11:00,1.20231,1.20247,1.20228,1.20228,134000003.0
2005-01-12 16:12:00,1.20238,1.20253,1.20231,1.20252,110199998.0
2005-01-12 16:13:00,1.20267,1.20273,1.20203,1.20203,35900000.0
2005-01-12 16:14:00,1.20237,1.20248,1.20231,1.20239,157100000.0
2005-01-12 16:15:00,1.20225,1.20225,1.2021,1.2021,35800000.0
2005-01-12 16:16:00,1.20215,1.20254,1.20215,1.2022,76000000.0
2005-01-12 16:17:00,1.202,1.202,1.2015,1.2016,83599999.0
2005-01-12 16:18:00,1.20177,1.2019,1.20155,1.2019,74000000.0
2005-01-12 16:19:00,1.20192,1.20192,1.20154,1.20154,102700001.0
2005-01-12 16:20:00,1.20154,1.2017,1.20142,1.20158,195800002.0
2005-01-12 16:21:00,1.20169,1.20178,1.20148,1.20148,82700000.0
2005-01-12 16:22:00,1.20169,1.20176,1.20142,1.20153,151499999.0
2005-01-12 16:23:00,1.2017,1.20179,1.20161,1.20167,160800001.0
2005-01-12 16:24:00,1.20202,1.20204,1.20158,1.20158,137800002.0
2005-01-12 16:25:00,1.20183,1.20183,1.20165,1.20176,85600002.0
2005-01-12 16:26:00,1.20212,1.20212,1.20186,1.2019,134900001.0
2005-01-12 16:27:00,1.20225,1.20232,1.20196,1.20196,132600002.0
2005-01-12 16:28:00,1.20202,1.20205,1.20172,1.20172,116600000.0
2005-01-12 16:29:00,1.20171,1.20171,1.20154,1.20155,83800001.0
2005-01-12 16:30:00,1.20171,1.20171,1.20142,1.20142,23699999.0
2005-01-12 16:31:00,1.20138,1.20168,1.20131,1.2015,124700002.0
2005-01-12 16:32:00,1.20157,1.20157,1.20126,1.20136,180100004.0
2005-01-12 16:33:00,1.20142,1.20158,1.20142,1.20157,47200000.0
2005-01-12 16:34:00,1.20147,1.20163,1.2014,1.2014,113100001.0
2005-01-12 16:35:00,1.20138,1.20143,1.20111,1.20111,225800002.0
2005-01-12 16:36:00,1.20115,1.20122,1.20097,1.20097,157400002.0
2005-01-12 16:37:00,1.20098,1.20131,1.20096,1.2013,136499998.0
2005-01-12 16:38:00,1.20132,1.20132,1.20092,1.20092,124700001.0
2005-01-12 16:39:00,1.20105,1.20143,1.20105,1.20113,174599998.0
2005-01-12 16:40:00,1.20133,1.20168,1.2013,1.2015,139900000.0
2005-01-12 16:41:00,1.20158,1.20168,1.20158,1.20163,106300000.0
2005-01-12 16:42:00,1.20187,1.20187,1.20169,1.20169,3700000.0
2005-01-12 16:43:00,1.2017,1.20204,1.2017,1.20192,85799996.0
2005-01-12 16:44:00,1.2024,1.2025,1.20211,1.20211,129300001.0
2005-01-12 16:45:00,1.2024,1.20243,1.20213,1.20228,109799999.0
2005-01-12 16:46:00,1.20222,1.20232,1.20198,1.20213,189300000.0
2005-01-12 16:47:00,1.20265,1.20266,1.20206,1.20206,117700001.0
2005-01-12 16:48:00,1.20175,1.20175,1.2013,1.20139,89600000.0
2005-01-12 16:49:00,1.20134,1.20145,1.201,1.20101,185300002.0
2005-01-12 16:50:00,1.20097,1.20099,1.20062,1.20062,138700003.0
2005-01-12 16:51:00,1.20047,1.20047,1.19983,1.19983,39400000.0
2005-01-12 16:52:00,1.19969,1.19969,1.1991,1.19933,104300002.0
2005-01-12 16:53:00,1.19905,1.1992,1.19871,1.19895,131200000.0
2005-01-12 16:54:00,1.19893,1.19905,1.19867,1.19883,106700002.0
2005-01-12 16:55:00,1.1985,1.19889,1.19823,1.19882,72199999.0
2005-01-12 16:56:00,1.19902,1.19913,1.19871,1.19871,73200001.0
2005-01-12 16:57:00,1.19874,1.19874,1.19822,1.19822,152900001.0
2005-01-12 16:58:00,1.1977,1.1977,1.19578,1.19595,90299999.0
2005-01-12 16:59:00,1.19577,1.19577,1.19532,1.19541,78700003.0
2005-01-12 17:00:00,1.19578,1.19611,1.19514,1.19514,79899999.0
2005-01-12 17:01:00,1.19558,1.19611,1.19535,1.19611,158900001.0
2005-01-12 17:02:00,1.19675,1.19679,1.19629,1.19667,84800002.0
2005-01-12 17:03:00,1.1966,1.19719,1.19642,1.19714,74500000.0
2005-01-12 17:04:00,1.19695,1.19695,1.19616,1.19616,17600000.0
2005-01-12 17:05:00,1.19598,1.19624,1.19591,1.19595,69700001.0
2005-01-12 17:06:00,1.19572,1.19574,1.19535,1.19542,84200000.0
2005-01-12 17:07:00,1.19527,1.19537,1.19503,1.19511,165899999.0
2005-01-12 17:08:00,1.19527,1.19554,1.19508,1.19508,81000001.0
2005-01-12 17:09:00,1.19524,1.1953,1.19497,1.19503,57600000.0
2005-01-12 17:10:00,1.1953,1.19534,1.19508,1.19522,56700000.0
2005-01-12 17:11:00,1.19536,1.19559,1.19522,1.19522,52900001.0
2005-01-12 17:12:00,1.19563,1.19572,1.19545,1.19564,92000001.0
2005-01-12 17:13:00,1.19585,1.19595,1.1954,1.1954,75400001.0
2005-01-12 17:14:00,1.1958,1.1958,1.1956,1.19561,84400000.0
2005-01-12 17:15:00,1.19563,1.19563,1.19526,1.19531,64800001.0
2005-01-12 17:16:00,1.19562,1.19568,1.1954,1.19566,142700001.0
2005-01-12 17:17:00,1.19574,1.19574,1.1954,1.1954,35999999.0
2005-01-12 17:18:00,1.19542,1.19569,1.19542,1.19558,75200000.0
2005-01-12 17:19:00,1.19585,1.19595,1.19555,1.19562,159100000.0
2005-01-12 17:20:00,1.196,1.19606,1.19584,1.196,169400000.0
2005-01-12 17:21:00,1.1962,1.19672,1.19608,1.1964,120800001.0
2005-01-12 17:22:00,1.19637,1.19646,1.19623,1.19638,132199998.0
2005-01-12 17:23:00,1.19651,1.19667,1.19651,1.19653,41700000.0
2005-01-12 17:24:00,1.19658,1.19664,1.19657,1.19657,114700000.0
2005-01-12 17:25:00,1.19669,1.19681,1.19669,1.19681,5300000.0
2005-01-12 17:26:00,1.19682,1.19698,1.19673,1.19673,104900001.0
2005-01-12 17:27:00,1.19672,1.19677,1.19601,1.19601,140800001.0
2005-01-12 17:28:00,1.19628,1.19643,1.19604,1.19604,48300000.0
2005-01-12 17:29:00,1.19561,1.19561,1.19544,1.19544,53100000.0
2005-01-12 17:30:00,1.19565,1.19567,1.19549,1.19549,152399998.0
2005-01-12 17:31:00,1.19552,1.19566,1.19541,1.19541,65299998.0
2005-01-12 17:32:00,1.1954,1.19588,1.19539,1.1958,92800001.0
2005-01-12 17:33:00,1.19596,1.19617,1.19586,1.19609,143700000.0
2005-01-12 17:34:00,1.19612,1.19621,1.19594,1.19594,35400000.0
2005-01-12 17:35:00,1.19587,1.19587,1.19539,1.19539,101300001.0
2005-01-12 17:36:00,1.19543,1.19589,1.19543,1.19589,67800000.0
2005-01-12 17:37:00,1.19573,1.19573,1.19562,1.19562,23100001.0
2005-01-12 17:38:00,1.19546,1.19573,1.19542,1.19566,138299999.0
2005-01-12 17:39:00,1.19577,1.19584,1.19541,1.19543,92800001.0
2005-01-12 17:40:00,1.19556,1.19568,1.1955,1.1956,193400004.0
2005-01-12 17:41:00,1.19593,1.19603,1.19565,1.19584,89500001.0
2005-01-12 17:42:00,1.19609,1.19609,1.19601,1.19601,46300001.0
2005-01-12 17:43:00,1.19582,1.19582,1.19528,1.19534,212000003.0
2005-01-12 17:44:00,1.19532,1.19538,1.19521,1.19537,57600000.0
2005-01-12 17:45:00,1.1954,1.19557,1.1954,1.19546,124100002.0
2005-01-12 17:46:00,1.19536,1.19555,1.19526,1.19545,85500001.0
2005-01-12 17:47:00,1.19555,1.19579,1.19548,1.19577,172499997.0
2005-01-12 17:48:00,1.19607,1.19615,1.19597,1.19604,99900000.0
2005-01-12 17:49:00,1.19637,1.1966,1.19637,1.1966,14500000.0
2005-01-12 17:50:00,1.19705,1.19745,1.19701,1.19701,76800002.0
2005-01-12 17:51:00,1.19753,1.19753,1.1969,1.19695,128200003.0
2005-01-12 17:52:00,1.19725,1.19728,1.19659,1.19678,62600000.0
2005-01-12 17:53:00,1.19688,1.19697,1.19683,1.19691,178800001.0
2005-01-12 17:54:00,1.19687,1.19701,1.19687,1.19699,78300000.0
2005-01-12 17:55:00,1.19712,1.19713,1.19683,1.19705,137099999.0
2005-01-12 17:56:00,1.19714,1.19722,1.19704,1.19704,148600001.0
2005-01-12 17:57:00,1.19703,1.19724,1.19697,1.19704,103300000.0
2005-01-12 17:58:00,1.19702,1.19715,1.19701,1.19703,56800000.0
2005-01-12 17:59:00,1.19685,1.19685,1.19567,1.19567,51500000.0
2005-01-12 18:00:00,1.1959,1.1959,1.19547,1.19547,57899999.0
2005-01-12 18:01:00,1.19553,1.19575,1.19542,1.19551,641199998.0
2005-01-12 18:02:00,1.19547,1.19547,1.19513,1.19522,902100000.0
2005-01-12 18:03:00,1.19527,1.19533,1.1952,1.19524,703000000.0
2005-01-12 18:04:00,1.1953,1.19545,1.19516,1.19518,828399998.0
2005-01-12 18:05:00,1.19525,1.19525,1.19497,1.19497,977890001.0
2005-01-12 18:06:00,1.195,1.19509,1.19485,1.19485,588499999.0
2005-01-12 18:07:00,1.19487,1.19515,1.19455,1.19498,1058400001.0
2005-01-12 18:08:00,1.19509,1.1953,1.19494,1.19494,856300000.0
2005-01-12 18:09:00,1.19508,1.19512,1.19491,1.19502,474500006.0
2005-01-12 18:10:00,1.1953,1.19537,1.19513,1.19525,728500000.0
2005-01-12 18:11:00,1.1954,1.1954,1.19499,1.19533,857899998.0
2005-01-12 18:12:00,1.19527,1.19529,1.19504,1.19504,89200000.0
2005-01-12 18:13:00,1.19507,1.19507,1.19494,1.19497,388099995.0
2005-01-12 18:14:00,1.19499,1.19504,1.19457,1.19472,296799998.0
2005-01-12 18:15:00,1.19465,1.19465,1.1943,1.19461,571000002.0
2005-01-12 18:16:00,1.19468,1.19508,1.19468,1.195,477700004.0
2005-01-12 18:17:00,1.1952,1.19543,1.1951,1.1952,1028700001.0
2005-01-12 18:18:00,1.19523,1.19542,1.19522,1.19522,577400002.0
2005-01-12 18:19:00,1.19539,1.19561,1.19537,1.19551,114000000.0
2005-01-12 18:20:00,1.19559,1.19571,1.19546,1.19549,718900000.0
2005-01-12 18:21:00,1.19571,1.19577,1.19562,1.19567,184599998.0
2005-01-12 18:22:00,1.19583,1.19623,1.19583,1.19589,182900000.0
2005-01-12 18:23:00,1.19619,1.19619,1.19481,1.19575,403500004.0
2005-01-12 18:24:00,1.19587,1.19614,1.19587,1.19598,395400001.0
2005-01-12 18:25:00,1.19594,1.19604,1.19587,1.19597,455100004.0
2005-01-12 18:26:00,1.19613,1.19613,1.19588,1.19588,949899997.0
2005-01-12 18:27:00,1.1959,1.1959,1.19498,1.19498,405399998.0
2005-01-12 18:28:00,1.19582,1.1964,1.19582,1.19635,360900000.0
2005-01-12 18:29:00,1.19646,1.19646,1.19617,1.19617,312399996.0
2005-01-12 18:30:00,1.19632,1.19697,1.19612,1.19685,840000006.0
2005-01-12 18:31:00,1.19744,1.19744,1.19692,1.19718,539499997.0
2005-01-12 18:32:00,1.19765,1.19776,1.19732,1.19733,471799999.0
2005-01-12 18:33:00,1.1975,1.1977,1.19745,1.19745,474099997.0
2005-01-12 18:34:00,1.19769,1.19769,1.19729,1.19729,362200000.0
2005-01-12 18:35:00,1.19728,1.19728,1.19681,1.19693,504999999.0
2005-01-12 18:36:00,1.19687,1.19687,1.19676,1.19681,412699999.0
2005-01-12 18:37:00,1.19674,1.1968,1.1967,1.1968,129999997.0
2005-01-12 18:38:00,1.19686,1.19686,1.19676,1.19681,220799998.0
2005-01-12 18:39:00,1.19703,1.19715,1.19698,1.19709,270099998.0
2005-01-12 18:40:00,1.19729,1.19744,1.19727,1.1974,650200000.0
2005-01-12 18:41:00,1.1974,1.19767,1.19733,1.19735,331499997.0
2005-01-12 18:42:00,1.19745,1.19752,1.19739,1.1974,499200000.0
2005-01-12 18:43:00,1.19748,1.19754,1.19737,1.19743,491899997.0
2005-01-12 18:44:00,1.19747,1.19747,1.19721,1.19738,231300002.0
2005-01-12 18:45:00,1.19747,1.19752,1.1974,1.1974,351599998.0
2005-01-12 18:46:00,1.1975,1.19762,1.19742,1.19743,264400003.0
2005-01-12 18:47:00,1.19742,1.19742,1.19719,1.19728,80000000.0
2005-01-12 18:48:00,1.19745,1.19752,1.19726,1.19735,122500001.0
2005-01-12 18:49:00,1.19745,1.19751,1.19733,1.19742,123800002.0
2005-01-12 18:50:00,1.19749,1.19749,1.1974,1.19746,165399998.0
2005-01-12 18:51:00,1.19742,1.1976,1.19742,1.19742,177900003.0
2005-01-12 18:52:00,1.19767,1.19767,1.19749,1.19767,173300002.0
2005-01-12 18:53:00,1.19783,1.19813,1.19772,1.19778,660700003.0
2005-01-12 18:54:00,1.19775,1.19803,1.1976,1.19803,177099999.0
2005-01-12 18:55:00,1.19815,1.19851,1.19787,1.19826,507800004.0
2005-01-12 18:56:00,1.19846,1.19846,1.19829,1.19829,188400000.0
2005-01-12 18:57:00,1.19869,1.19884,1.19842,1.19855,331199999.0
2005-01-12 18:58:00,1.1987,1.1987,1.198,1.198,214700001.0
2005-01-12 18:59:00,1.19802,1.19835,1.19792,1.1982,634699999.0
2005-01-12 19:00:00,1.19821,1.19838,1.19805,1.19838,254400002.0
2005-01-12 19:01:00,1.1981,1.1981,1.19735,1.19753,94099998.0
2005-01-12 19:02:00,1.19761,1.19773,1.19749,1.1977,356100001.0
2005-01-12 19:03:00,1.19776,1.19776,1.19754,1.19763,493300004.0
2005-01-12 19:04:00,1.19778,1.19778,1.19765,1.19767,186599998.0
2005-01-12 19:05:00,1.19765,1.19772,1.19749,1.19749,200999999.0
2005-01-12 19:06:00,1.19746,1.19746,1.19725,1.19728,437500000.0
2005-01-12 19:07:00,1.19749,1.1982,1.19749,1.19799,41100001.0
2005-01-12 19:08:00,1.19821,1.19827,1.1979,1.19808,515400002.0
2005-01-12 19:09:00,1.19814,1.19833,1.19814,1.19824,624199998.0
2005-01-12 19:10:00,1.19838,1.19869,1.19832,1.19845,119899999.0
2005-01-12 19:11:00,1.19855,1.19866,1.19845,1.19866,399300000.0
2005-01-12 19:12:00,1.19865,1.19874,1.19858,1.19866,198599997.0
2005-01-12 19:13:00,1.1986,1.1987,1.19849,1.19862,159800000.0
2005-01-12 19:14:00,1.19863,1.19885,1.19863,1.19867,268800001.0
2005-01-12 19:15:00,1.19873,1.19898,1.19866,1.19898,433000005.0
2005-01-12 19:16:00,1.19935,1.19967,1.19921,1.19927,269800003.0
2005-01-12 19:17:00,1.19925,1.19933,1.19924,1.19924,398600005.0
2005-01-12 19:18:00,1.19923,1.19929,1.19905,1.19907,390300000.0
2005-01-12 19:19:00,1.1991,1.19922,1.19903,1.19921,235399999.0
2005-01-12 19:20:00,1.19922,1.19934,1.19918,1.19918,182799999.0
2005-01-12 19:21:00,1.19944,1.19962,1.19939,1.1994,173100000.0
2005-01-12 19:22:00,1.19934,1.19934,1.19908,1.1992,313000001.0
2005-01-12 19:23:00,1.19916,1.19918,1.19897,1.19904,128600001.0
2005-01-12 19:24:00,1.19908,1.19908,1.19899,1.19902,73700003.0
2005-01-12 19:25:00,1.199,1.199,1.199,1.199,81799999.0
2005-01-12 19:26:00,1.199,1.199,1.19881,1.19884,52600000.0
2005-01-12 19:27:00,1.19892,1.1991,1.19881,1.19895,428700002.0
2005-01-12 19:28:00,1.19917,1.19917,1.19895,1.19895,132700000.0
2005-01-12 19:29:00,1.19893,1.19897,1.19892,1.19892,67200001.0
2005-01-12 19:30:00,1.199,1.199,1.19877,1.1988,111700000.0
2005-01-12 19:31:00,1.19889,1.19889,1.19865,1.19865,28700000.0
2005-01-12 19:32:00,1.1985,1.19851,1.19829,1.19851,131000004.0
2005-01-12 19:33:00,1.19846,1.19863,1.19846,1.19853,313800000.0
2005-01-12 19:34:00,1.1986,1.19875,1.1986,1.19872,64600002.0
2005-01-12 19:35:00,1.19865,1.19865,1.19855,1.19855,55500000.0
2005-01-12 19:36:00,1.19846,1.19876,1.19846,1.19861,192400000.0
2005-01-12 19:37:00,1.19877,1.19882,1.19864,1.19868,606700006.0
2005-01-12 19:38:00,1.19853,1.19853,1.19805,1.19807,260300002.0
2005-01-12 19:39:00,1.19814,1.1983,1.19803,1.19804,309200002.0
2005-01-12 19:40:00,1.19805,1.19812,1.19797,1.19797,172299998.0
2005-01-12 19:41:00,1.19799,1.19808,1.19786,1.19808,286600003.0
2005-01-12 19:42:00,1.19818,1.1983,1.19818,1.19823,179100001.0
2005-01-12 19:43:00,1.19825,1.19825,1.19816,1.19821,113399997.0
2005-01-12 19:44:00,1.19809,1.19813,1.19807,1.19813,60700001.0
2005-01-12 19:45:00,1.19813,1.19813,1.19793,1.19793,71599998.0
2005-01-12 19:46:00,1.19791,1.19799,1.19778,1.19782,66400000.0
2005-01-12 19:47:00,1.19783,1.19783,1.19777,1.19777,18200000.0
2005-01-12 19:48:00,1.19774,1.19776,1.19774,1.19776,30899999.0
2005-01-12 19:49:00,1.1978,1.19789,1.19773,1.19778,161600000.0
2005-01-12 19:50:00,1.1977,1.19783,1.1977,1.19772,167500000.0
2005-01-12 19:51:00,1.19771,1.19799,1.19771,1.19782,148900000.0
2005-01-12 19:52:00,1.19781,1.19783,1.19755,1.19755,238100001.0
2005-01-12 19:53:00,1.19771,1.19775,1.19758,1.19768,135799998.0
2005-01-12 19:54:00,1.19761,1.19761,1.1974,1.1974,48600001.0
2005-01-12 19:55:00,1.19745,1.19745,1.19718,1.19718,148100001.0
2005-01-12 19:56:00,1.19745,1.19745,1.19723,1.19725,238800002.0
2005-01-12 19:57:00,1.19725,1.19735,1.1972,1.19731,237499999.0
2005-01-12 19:58:00,1.19734,1.19752,1.19734,1.19742,64500000.0
2005-01-12 19:59:00,1.19765,1.19784,1.19765,1.19765,114499999.0
2005-01-12 20:00:00,1.19769,1.19772,1.19761,1.19761,88699999.0
2005-01-12 20:01:00,1.1977,1.19771,1.19764,1.1977,66100000.0
2005-01-12 20:02:00,1.19774,1.19795,1.19774,1.19791,165200001.0
2005-01-12 20:03:00,1.19787,1.19787,1.1976,1.1976,528600002.0
2005-01-12 20:04:00,1.19783,1.19783,1.19764,1.19766,247099999.0
2005-01-12 20:05:00,1.19775,1.19801,1.19775,1.19796,114099999.0
2005-01-12 20:06:00,1.19805,1.19805,1.19783,1.19783,68600000.0
2005-01-12 20:07:00,1.1978,1.19785,1.19762,1.19763,224900002.0
2005-01-12 20:08:00,1.1977,1.19775,1.1977,1.19775,293000004.0
2005-01-12 20:09:00,1.1977,1.19778,1.1977,1.19773,349599997.0
2005-01-12 20:10:00,1.19772,1.19779,1.19768,1.19772,130099999.0
2005-01-12 20:11:00,1.19771,1.19777,1.19771,1.19771,193800003.0
2005-01-12 20:12:00,1.19782,1.19802,1.19782,1.19793,607800006.0
2005-01-12 20:13:00,1.19799,1.19799,1.19778,1.19783,180600001.0
2005-01-12 20:14:00,1.19775,1.19785,1.19775,1.1978,126199998.0
2005-01-12 20:15:00,1.19785,1.19787,1.19775,1.1978,487700002.0
2005-01-12 20:16:00,1.19781,1.19798,1.19773,1.1978,700700008.0
2005-01-12 20:17:00,1.19783,1.19783,1.19756,1.19769,307400002.0
2005-01-12 20:18:00,1.19767,1.19767,1.19762,1.19762,144099999.0
2005-01-12 20:19:00,1.19759,1.19773,1.19759,1.19759,74099999.0
2005-01-12 20:20:00,1.19759,1.19819,1.19744,1.19744,308199994.0
2005-01-12 20:21:00,1.19786,1.19786,1.19738,1.19764,299300004.0
2005-01-12 20:22:00,1.19773,1.19775,1.19762,1.19768,472400003.0
2005-01-12 20:23:00,1.19771,1.19786,1.19753,1.19753,546200005.0
2005-01-12 20:24:00,1.19755,1.19786,1.19755,1.19772,329199999.0
2005-01-12 20:25:00,1.19784,1.19796,1.19784,1.19787,125900001.0
2005-01-12 20:26:00,1.19782,1.19782,1.19753,1.19779,257100000.0
2005-01-12 20:27:00,1.1978,1.19785,1.19753,1.19753,146900000.0
2005-01-12 20:28:00,1.19776,1.19777,1.19753,1.19754,701500000.0
2005-01-12 20:29:00,1.19748,1.19767,1.19748,1.19748,385199998.0
2005-01-12 20:30:00,1.19744,1.19766,1.19744,1.19766,180200000.0
2005-01-12 20:31:00,1.19769,1.19769,1.19743,1.19745,399900000.0
2005-01-12 20:32:00,1.19753,1.19767,1.19753,1.19762,422500001.0
2005-01-12 20:33:00,1.19758,1.19786,1.19758,1.19767,183400000.0
2005-01-12 20:34:00,1.19802,1.19814,1.19801,1.19804,187199996.0
2005-01-12 20:35:00,1.19825,1.19825,1.19817,1.1982,122799999.0
2005-01-12 20:36:00,1.19819,1.19819,1.19799,1.19804,324100001.0
2005-01-12 20:37:00,1.1979,1.19828,1.1979,1.19811,116100000.0
2005-01-12 20:38:00,1.19797,1.1982,1.19797,1.1982,335599999.0
2005-01-12 20:39:00,1.1982,1.19833,1.19816,1.19833,400400001.0
2005-01-12 20:40:00,1.19849,1.19871,1.19828,1.19871,338500000.0
2005-01-12 20:41:00,1.19874,1.19884,1.19872,1.19881,453600002.0
2005-01-12 20:42:00,1.19882,1.19888,1.1988,1.19886,413999998.0
2005-01-12 20:43:00,1.19894,1.19898,1.19888,1.1989,326900002.0
2005-01-12 20:44:00,1.1989,1.19898,1.19883,1.19893,65800003.0
2005-01-12 20:45:00,1.199,1.199,1.19875,1.19875,205800004.0
2005-01-12 20:46:00,1.19876,1.19891,1.19876,1.19887,175289999.0
2005-01-12 20:47:00,1.19816,1.19917,1.19816,1.19893,256800000.0
2005-01-12 20:48:00,1.19895,1.19895,1.1989,1.19895,43500000.0
2005-01-12 20:49:00,1.19895,1.19895,1.1988,1.19885,436799989.0
2005-01-12 20:50:00,1.19882,1.19888,1.19882,1.19882,181699996.0
2005-01-12 20:51:00,1.19885,1.19888,1.19882,1.19885,141500001.0
2005-01-12 20:52:00,1.19885,1.19885,1.19885,1.19885,113599999.0
2005-01-12 20:53:00,1.1988,1.19885,1.19875,1.19875,172500001.0
2005-01-12 20:54:00,1.19805,1.19889,1.19805,1.19875,460499998.0
2005-01-12 20:55:00,1.19883,1.19883,1.19875,1.1988,245599998.0
2005-01-12 20:56:00,1.19882,1.19888,1.19878,1.19885,527500003.0
2005-01-12 20:57:00,1.19888,1.19895,1.19877,1.19877,413000000.0
2005-01-12 20:58:00,1.19876,1.19889,1.19875,1.19875,330499999.0
2005-01-12 20:59:00,1.19887,1.199,1.19887,1.19893,204100001.0
2005-01-12 21:00:00,1.19885,1.19888,1.19875,1.1988,1042799998.0
2005-01-12 21:01:00,1.19884,1.19904,1.19884,1.19896,554100000.0
2005-01-12 21:02:00,1.19901,1.19929,1.19901,1.19924,152900000.0
2005-01-12 21:03:00,1.19935,1.19935,1.1992,1.19925,690499997.0
2005-01-12 21:04:00,1.19926,1.19934,1.19916,1.1992,573200004.0
2005-01-12 21:05:00,1.1991,1.1991,1.19754,1.19754,775600000.0
2005-01-12 21:06:00,1.19871,1.19871,1.19768,1.19861,101500002.0
2005-01-12 21:07:00,1.19884,1.19884,1.19822,1.19822,637700000.0
2005-01-12 21:08:00,1.19841,1.19853,1.19825,1.19853,189400001.0
2005-01-12 21:09:00,1.19853,1.19864,1.19848,1.19853,70000000.0
2005-01-12 21:10:00,1.19851,1.19861,1.19815,1.19835,223400001.0
2005-01-12 21:11:00,1.19855,1.19855,1.19833,1.19838,288399995.0
2005-01-12 21:12:00,1.19859,1.19863,1.19842,1.19842,437900000.0
2005-01-12 21:13:00,1.19843,1.19843,1.19804,1.19804,435200001.0
2005-01-12 21:14:00,1.19823,1.19823,1.1981,1.19819,226600002.0
2005-01-12 21:15:00,1.19818,1.19818,1.19807,1.19809,102600001.0
2005-01-12 21:16:00,1.19805,1.19821,1.19805,1.1981,66400000.0
2005-01-12 21:17:00,1.19817,1.19822,1.19812,1.19822,101100001.0
2005-01-12 21:18:00,1.19828,1.19835,1.19818,1.19835,69500002.0
2005-01-12 21:19:00,1.19835,1.1984,1.19835,1.19835,137900002.0
2005-01-12 21:20:00,1.19847,1.19856,1.19835,1.19842,97600000.0
2005-01-12 21:21:00,1.19861,1.19868,1.19849,1.19861,173699998.0
2005-01-12 21:22:00,1.19864,1.19882,1.19864,1.19877,118799995.0
2005-01-12 21:23:00,1.19887,1.19906,1.19887,1.19892,76600000.0
2005-01-12 21:24:00,1.19886,1.19905,1.19886,1.19905,93500000.0
2005-01-12 21:25:00,1.19924,1.1994,1.19892,1.19892,140500000.0
2005-01-12 21:26:00,1.19889,1.1992,1.19879,1.19879,82300000.0
2005-01-12 21:27:00,1.19886,1.19895,1.19879,1.19888,145900001.0
2005-01-12 21:28:00,1.1991,1.19917,1.19896,1.19901,255599999.0
2005-01-12 21:29:00,1.19908,1.19908,1.1988,1.1988,165399997.0
2005-01-12 21:30:00,1.1989,1.1989,1.19885,1.1989,96800001.0
2005-01-12 21:31:00,1.19888,1.19902,1.19885,1.19893,120190002.0
2005-01-12 21:32:00,1.19919,1.19928,1.19906,1.19917,158099999.0
2005-01-12 21:33:00,1.19925,1.19927,1.19911,1.19927,138099998.0
2005-01-12 21:34:00,1.19932,1.19935,1.19916,1.19916,151200002.0
2005-01-12 21:35:00,1.19925,1.19932,1.19915,1.19921,101899999.0
2005-01-12 21:36:00,1.19933,1.1995,1.19923,1.19923,118999999.0
2005-01-12 21:37:00,1.19935,1.19942,1.19923,1.19934,132299996.0
2005-01-12 21:38:00,1.19937,1.19977,1.19937,1.19977,103199999.0
2005-01-12 21:39:00,1.19975,1.19975,1.19927,1.19967,298099999.0
2005-01-12 21:40:00,1.19969,1.19969,1.19888,1.19924,258900000.0
2005-01-12 21:41:00,1.19933,1.1996,1.19933,1.19942,119099999.0
2005-01-12 21:42:00,1.19947,1.19953,1.19938,1.19938,98100002.0
2005-01-12 21:43:00,1.1993,1.1993,1.19889,1.19902,125899999.0
2005-01-12 21:44:00,1.19914,1.19934,1.19914,1.1993,43899999.0
2005-01-12 21:45:00,1.19947,1.1995,1.19941,1.1995,86400001.0
2005-01-12 21:46:00,1.19945,1.19957,1.19919,1.19919,191200001.0
2005-01-12 21:47:00,1.19943,1.19946,1.19933,1.19933,176400001.0
2005-01-12 21:48:00,1.19928,1.19935,1.19926,1.1993,86999999.0
2005-01-12 21:49:00,1.19937,1.19938,1.19924,1.19924,133600002.0
2005-01-12 21:50:00,1.1993,1.1993,1.19925,1.1993,35000000.0
2005-01-12 21:51:00,1.19923,1.19923,1.19893,1.19903,125000001.0
2005-01-12 21:52:00,1.199,1.19909,1.19897,1.19909,78000000.0
2005-01-12 21:53:00,1.19919,1.19922,1.19867,1.19922,241900002.0
2005-01-12 21:54:00,1.1992,1.19923,1.19891,1.19891,171500000.0
2005-01-12 21:55:00,1.19892,1.19899,1.19892,1.19899,73999999.0
2005-01-12 21:56:00,1.19898,1.1991,1.19895,1.19895,42800000.0
2005-01-12 21:57:00,1.19902,1.19927,1.19902,1.19912,116800000.0
2005-01-12 21:58:00,1.1992,1.1995,1.1992,1.1995,68000000.0
2005-01-12 21:59:00,1.19949,1.19965,1.19948,1.19965,123500000.0
2005-01-12 22:00:00,1.19972,1.19991,1.19965,1.19982,220099999.0
2005-01-12 22:01:00,1.19983,1.19983,1.19951,1.19951,136700003.0
2005-01-12 22:02:00,1.19945,1.19945,1.19906,1.19909,426699997.0
2005-01-12 22:03:00,1.19935,1.19946,1.19925,1.19925,183200002.0
2005-01-12 22:04:00,1.19931,1.19931,1.19908,1.19912,106500000.0
2005-01-12 22:05:00,1.19914,1.19935,1.19914,1.19933,89699999.0
2005-01-12 22:06:00,1.19932,1.19942,1.19924,1.19933,149499999.0
2005-01-12 22:07:00,1.19941,1.19941,1.19902,1.19902,71200001.0
2005-01-12 22:08:00,1.19925,1.19927,1.19898,1.19905,180600000.0
2005-01-12 22:09:00,1.19902,1.19934,1.19902,1.19925,186700003.0
2005-01-12 22:10:00,1.19937,1.19937,1.19917,1.19918,64700000.0
2005-01-12 22:11:00,1.19924,1.19931,1.19924,1.19924,102400001.0
2005-01-12 22:12:00,1.19929,1.19935,1.19913,1.19913,139599998.0
2005-01-12 22:13:00,1.1993,1.19935,1.1993,1.1993,30299999.0
2005-01-12 22:14:00,1.1993,1.1993,1.1992,1.19925,117399998.0
2005-01-12 22:15:00,1.19945,1.19945,1.19915,1.19933,93300001.0
2005-01-12 22:16:00,1.1994,1.19945,1.19926,1.19945,46900000.0
2005-01-12 22:17:00,1.19962,1.19966,1.19937,1.19947,95600001.0
2005-01-12 22:18:00,1.1997,1.2,1.1997,1.19999,209300000.0
2005-01-12 22:19:00,1.19998,1.20023,1.19979,1.20023,179199996.0
2005-01-12 22:20:00,1.20041,1.20047,1.20035,1.20042,104700000.0
2005-01-12 22:21:00,1.20041,1.20041,1.20012,1.20015,151100002.0
2005-01-12 22:22:00,1.20019,1.20039,1.20019,1.20032,137600000.0
2005-01-12 22:23:00,1.20038,1.20065,1.20037,1.20043,137000000.0
2005-01-12 22:24:00,1.20073,1.20083,1.20064,1.20083,196200002.0
2005-01-12 22:25:00,1.20096,1.20096,1.20041,1.20041,58900000.0
2005-01-12 22:26:00,1.20056,1.20061,1.20048,1.20061,134000002.0
2005-01-12 22:27:00,1.20042,1.20062,1.20042,1.20058,331700000.0
2005-01-12 22:28:00,1.20067,1.20067,1.20052,1.20052,37100000.0
2005-01-12 22:29:00,1.20046,1.20072,1.20046,1.20072,180100000.0
2005-01-12 22:30:00,1.20037,1.20042,1.20034,1.20037,81499997.0
2005-01-12 22:31:00,1.2003,1.20042,1.20019,1.20026,124300001.0
2005-01-12 22:32:00,1.19973,1.20012,1.19967,1.19997,119499999.0
2005-01-12 22:33:00,1.19989,1.19989,1.19959,1.19985,138699999.0
2005-01-12 22:34:00,1.19993,1.19998,1.19978,1.19992,367800005.0
2005-01-12 22:35:00,1.19994,1.19998,1.19985,1.19991,139200000.0
2005-01-12 22:36:00,1.19995,1.2,1.19982,1.19984,111099998.0
2005-01-12 22:37:00,1.19987,1.19997,1.19982,1.19982,102399998.0
2005-01-12 22:38:00,1.19985,1.19997,1.19985,1.1999,101999999.0
2005-01-12 22:39:00,1.19996,1.20002,1.19987,1.19987,186400000.0
2005-01-12 22:40:00,1.20001,1.20008,1.1999,1.19993,149900004.0
2005-01-12 22:41:00,1.19997,1.19997,1.19946,1.19948,100399999.0
2005-01-12 22:42:00,1.1995,1.19964,1.1995,1.19955,186099998.0
2005-01-12 22:43:00,1.19965,1.1997,1.19956,1.19968,301599996.0
2005-01-12 22:44:00,1.19977,1.19977,1.19949,1.19949,205899999.0
2005-01-12 22:45:00,1.19947,1.19953,1.1994,1.1994,31100000.0
2005-01-12 22:46:00,1.19946,1.19948,1.1994,1.19944,86000001.0
2005-01-12 22:47:00,1.19948,1.19954,1.19942,1.19942,104700001.0
2005-01-12 22:48:00,1.19947,1.1997,1.19947,1.19963,180099996.0
2005-01-12 22:49:00,1.19982,1.19984,1.19947,1.19947,62300000.0
2005-01-12 22:50:00,1.19964,1.1997,1.19952,1.19953,55700002.0
2005-01-12 22:51:00,1.19972,1.19984,1.19948,1.19984,71499999.0
2005-01-12 22:52:00,1.19961,1.19973,1.19936,1.19973,130700002.0
2005-01-12 22:53:00,1.19978,1.19978,1.19942,1.19962,85100000.0
2005-01-12 22:54:00,1.19961,1.1999,1.19957,1.19985,124200003.0
2005-01-12 22:55:00,1.19989,1.19993,1.1997,1.1999,271600001.0
2005-01-12 22:56:00,1.19967,1.19992,1.19964,1.19989,200499997.0
2005-01-12 22:57:00,1.1999,1.19995,1.1999,1.1999,125000000.0
2005-01-12 22:58:00,1.2,1.2,1.1999,1.2,154700001.0
2005-01-12 22:59:00,1.19986,1.19986,1.19944,1.19962,114900001.0
2005-01-12 23:00:00,1.19941,1.19941,1.19934,1.19934,20400000.0
2005-01-12 23:01:00,1.19954,1.19954,1.19945,1.19949,82499999.0
2005-01-12 23:02:00,1.19963,1.19995,1.19963,1.19995,78199999.0
2005-01-12 23:03:00,1.19965,1.19976,1.19952,1.19952,45999999.0
2005-01-12 23:04:00,1.19955,1.19962,1.19955,1.19956,112100000.0
2005-01-12 23:05:00,1.1996,1.1996,1.19952,1.19955,144400001.0
2005-01-12 23:06:00,1.19965,1.19974,1.19945,1.19959,83300000.0
2005-01-12 23:07:00,1.19944,1.2,1.1994,1.2,145900004.0
2005-01-12 23:08:00,1.1997,1.19979,1.19964,1.19979,122800000.0
2005-01-12 23:09:00,1.19976,1.19976,1.1996,1.19974,127999998.0
2005-01-12 23:10:00,1.1997,1.19978,1.1997,1.19978,83799997.0
2005-01-12 23:11:00,1.1997,1.19979,1.19964,1.19973,90399999.0
2005-01-12 23:12:00,1.19968,1.1999,1.19961,1.19982,178599999.0
2005-01-12 23:13:00,1.1999,1.19999,1.19979,1.19998,67499999.0
2005-01-12 23:14:00,1.20008,1.20013,1.19996,1.20013,47299999.0
2005-01-12 23:15:00,1.20021,1.20026,1.20006,1.20021,67400000.0
2005-01-12 23:16:00,1.20038,1.20038,1.20014,1.20014,116300002.0
2005-01-12 23:17:00,1.20006,1.20018,1.20003,1.20011,25100000.0
2005-01-12 23:18:00,1.20016,1.20016,1.20005,1.20005,31100000.0
2005-01-12 23:19:00,1.20003,1.20003,1.19981,1.1999,80700000.0
2005-01-12 23:20:00,1.20009,1.20014,1.19991,1.2,76000001.0
2005-01-12 23:21:00,1.20007,1.20018,1.20007,1.20018,17500000.0
2005-01-12 23:22:00,1.20022,1.20035,1.20013,1.20035,68699998.0
2005-01-12 23:23:00,1.20043,1.20044,1.20029,1.20029,19200000.0
2005-01-12 23:24:00,1.20024,1.2005,1.20024,1.20046,103000000.0
2005-01-12 23:25:00,1.20043,1.20043,1.20017,1.2003,122400002.0
2005-01-12 23:26:00,1.2005,1.2005,1.20026,1.20026,92700001.0
2005-01-12 23:27:00,1.20036,1.20036,1.20006,1.20006,68799998.0
2005-01-12 23:28:00,1.20034,1.20037,1.20009,1.20023,98500000.0
2005-01-12 23:29:00,1.20045,1.20049,1.20037,1.20037,89000000.0
2005-01-12 23:30:00,1.20036,1.20059,1.20036,1.20052,93200000.0
2005-01-12 23:31:00,1.2005,1.2005,1.2005,1.2005,47699999.0
2005-01-12 23:32:00,1.20053,1.20053,1.20045,1.2005,154600002.0
2005-01-12 23:33:00,1.20044,1.20053,1.20018,1.20048,168500000.0
2005-01-12 23:34:00,1.2005,1.2005,1.20022,1.20034,109300002.0
2005-01-12 23:35:00,1.20017,1.20037,1.20017,1.20037,93799999.0
2005-01-12 23:36:00,1.20033,1.20046,1.20031,1.20046,31600000.0
2005-01-12 23:37:00,1.20044,1.20044,1.20041,1.20041,47699999.0
2005-01-12 23:38:00,1.20037,1.20049,1.20037,1.20043,122500002.0
2005-01-12 23:39:00,1.20049,1.20049,1.20028,1.2004,187100000.0
2005-01-12 23:40:00,1.20045,1.20074,1.20045,1.20061,97700000.0
2005-01-12 23:41:00,1.20062,1.20062,1.20008,1.20047,84099999.0
2005-01-12 23:42:00,1.20053,1.20053,1.19992,1.20021,135199999.0
2005-01-12 23:43:00,1.20042,1.20079,1.20042,1.20064,92900000.0
2005-01-12 23:44:00,1.2007,1.20115,1.20035,1.20113,104499999.0
2005-01-12 23:45:00,1.20118,1.20138,1.20099,1.20119,124800001.0
2005-01-12 23:46:00,1.20175,1.20175,1.20135,1.20161,150100002.0
2005-01-12 23:47:00,1.2015,1.2015,1.20145,1.20145,24000000.0
2005-01-12 23:48:00,1.20152,1.20155,1.20134,1.20139,75300000.0
2005-01-12 23:49:00,1.20162,1.20165,1.20147,1.20147,81600000.0
2005-01-12 23:50:00,1.20165,1.20165,1.20165,1.20165,800000.0
2005-01-12 23:51:00,1.20158,1.20161,1.20146,1.20146,159700000.0
2005-01-12 23:52:00,1.20098,1.2015,1.20017,1.20148,61200000.0
2005-01-12 23:53:00,1.19975,1.20137,1.19975,1.20137,51800000.0
2005-01-12 23:54:00,1.20091,1.20131,1.20022,1.20119,121100001.0
2005-01-12 23:55:00,1.20132,1.20156,1.20132,1.20146,98100001.0
2005-01-12 23:56:00,1.20124,1.20149,1.20124,1.20149,86399998.0
2005-01-12 23:57:00,1.20138,1.20163,1.20128,1.20147,92400002.0
2005-01-12 23:58:00,1.20155,1.20165,1.20152,1.20163,13500000.0
2005-01-12 23:59:00,1.20152,1.20158,1.2015,1.20158,49399999.0
2005-01-13 00:00:00,1.20165,1.20165,1.2016,1.2016,13900000.0
2005-01-13 00:01:00,1.20142,1.20173,1.20134,1.20173,45500001.0
2005-01-13 00:02:00,1.20174,1.20174,1.20152,1.20154,93200000.0
2005-01-13 00:03:00,1.20175,1.20175,1.20164,1.20165,121899999.0
2005-01-13 00:04:00,1.20172,1.20179,1.20138,1.20179,120700000.0
2005-01-13 00:05:00,1.20149,1.20149,1.20119,1.20122,98700002.0
2005-01-13 00:06:00,1.20157,1.20166,1.20156,1.20165,115499999.0
2005-01-13 00:07:00,1.20144,1.20144,1.20121,1.20121,8800000.0
2005-01-13 00:08:00,1.2013,1.20172,1.2013,1.20172,22200000.0
2005-01-13 00:09:00,1.20145,1.20145,1.20123,1.20129,139100001.0
2005-01-13 00:10:00,1.20148,1.20164,1.20136,1.20136,105899998.0
2005-01-13 00:11:00,1.2012,1.20129,1.20104,1.20118,61300002.0
2005-01-13 00:12:00,1.20107,1.20107,1.2007,1.20075,147799999.0
2005-01-13 00:13:00,1.20058,1.20095,1.20057,1.20076,174999998.0
2005-01-13 00:14:00,1.201,1.2011,1.20091,1.20099,81000000.0
2005-01-13 00:15:00,1.20153,1.20153,1.20087,1.20087,129600000.0
2005-01-13 00:16:00,1.20078,1.20082,1.20067,1.20067,69500000.0
2005-01-13 00:17:00,1.20064,1.20078,1.20064,1.2007,70400000.0
2005-01-13 00:18:00,1.20078,1.20086,1.20073,1.2008,98500000.0
2005-01-13 00:19:00,1.20063,1.20063,1.20004,1.2002,60499999.0
2005-01-13 00:20:00,1.2001,1.20026,1.19992,1.20026,64199999.0
2005-01-13 00:21:00,1.20043,1.20052,1.20032,1.20032,99999999.0
2005-01-13 00:22:00,1.20051,1.20051,1.20028,1.2003,25900000.0
2005-01-13 00:23:00,1.20031,1.20041,1.20031,1.20036,183700000.0
2005-01-13 00:24:00,1.20057,1.20067,1.20055,1.20067,52700000.0
2005-01-13 00:25:00,1.20029,1.20043,1.20029,1.2004,46500000.0
2005-01-13 00:26:00,1.2004,1.2004,1.20035,1.20035,20300000.0
2005-01-13 00:27:00,1.20003,1.20003,1.199,1.19902,29000000.0
2005-01-13 00:28:00,1.1998,1.1998,1.19975,1.1998,40900000.0
2005-01-13 00:29:00,1.19992,1.20027,1.19992,1.20005,134600003.0
2005-01-13 00:30:00,1.20054,1.2006,1.20028,1.20028,140699999.0
2005-01-13 00:31:00,1.20055,1.20072,1.20028,1.20072,72299999.0
2005-01-13 00:32:00,1.20045,1.20055,1.20045,1.20055,24099999.0
2005-01-13 00:33:00,1.20068,1.2007,1.20068,1.2007,61800001.0
2005-01-13 00:34:00,1.20077,1.20079,1.20052,1.2007,147700002.0
2005-01-13 00:35:00,1.20078,1.20084,1.20038,1.20038,93900000.0
2005-01-13 00:36:00,1.20038,1.20073,1.20022,1.20022,146700003.0
2005-01-13 00:37:00,1.20058,1.20065,1.20058,1.20065,15900000.0
2005-01-13 00:38:00,1.20049,1.20049,1.20024,1.20024,51900000.0
2005-01-13 00:39:00,1.20019,1.20051,1.20019,1.20027,72000001.0
2005-01-13 00:40:00,1.20042,1.20132,1.20042,1.20132,36200000.0
2005-01-13 00:41:00,1.20112,1.20112,1.2006,1.20087,107799999.0
2005-01-13 00:42:00,1.20082,1.20082,1.20063,1.20063,51200001.0
2005-01-13 00:43:00,1.20042,1.2007,1.20038,1.2007,104300000.0
2005-01-13 00:44:00,1.20062,1.20067,1.20047,1.20047,98900000.0
2005-01-13 00:45:00,1.20048,1.20081,1.20047,1.20047,97300000.0
2005-01-13 00:46:00,1.20081,1.20086,1.20081,1.20086,3400000.0
2005-01-13 00:47:00,1.20044,1.20083,1.20044,1.20083,93599998.0
2005-01-13 00:48:00,1.20123,1.20123,1.20108,1.20122,116900001.0
2005-01-13 00:49:00,1.20093,1.20095,1.20085,1.20085,58400000.0
2005-01-13 00:50:00,1.20095,1.20095,1.20087,1.2009,191500004.0
2005-01-13 00:51:00,1.2009,1.20095,1.20082,1.20082,68800000.0
2005-01-13 00:52:00,1.2009,1.2009,1.20085,1.2009,87399998.0
2005-01-13 00:53:00,1.20078,1.20078,1.2005,1.2005,26100000.0
2005-01-13 00:54:00,1.2005,1.20098,1.2005,1.20098,175100002.0
2005-01-13 00:55:00,1.20094,1.20095,1.20076,1.20076,78600000.0
2005-01-13 00:56:00,1.20085,1.20099,1.20084,1.20084,134100000.0
2005-01-13 00:57:00,1.20091,1.2013,1.20091,1.20095,143600002.0
2005-01-13 00:58:00,1.20087,1.20088,1.20087,1.20088,27200000.0
2005-01-13 00:59:00,1.20096,1.20106,1.20089,1.20101,112499998.0
2005-01-13 01:00:00,1.20117,1.20153,1.20117,1.20153,94800000.0
2005-01-13 01:01:00,1.20115,1.20115,1.20105,1.2011,74499999.0
2005-01-13 01:02:00,1.2011,1.20115,1.20105,1.2011,43999999.0
2005-01-13 01:03:00,1.20158,1.20158,1.2015,1.20158,65700001.0
2005-01-13 01:04:00,1.20108,1.20108,1.20101,1.20101,155900001.0
2005-01-13 01:05:00,1.20113,1.20115,1.20086,1.20115,138800001.0
2005-01-13 01:06:00,1.20095,1.20095,1.20095,1.20095,25500000.0
2005-01-13 01:07:00,1.20105,1.20105,1.20085,1.20085,66200002.0
2005-01-13 01:08:00,1.201,1.20105,1.20095,1.20105,101000001.0
2005-01-13 01:09:00,1.20105,1.20105,1.20105,1.20105,27600000.0
2005-01-13 01:10:00,1.20102,1.20102,1.20102,1.20102,11900000.0
2005-01-13 01:11:00,1.201,1.201,1.201,1.201,15100000.0
2005-01-13 01:12:00,1.20107,1.20118,1.20094,1.2011,139099999.0
2005-01-13 01:13:00,1.201,1.201,1.201,1.201,800000.0
2005-01-13 01:14:00,1.20092,1.20125,1.20092,1.20125,108100000.0
2005-01-13 01:15:00,1.20102,1.20105,1.20092,1.201,40700000.0
2005-01-13 01:16:00,1.2009,1.20094,1.20086,1.20086,79500000.0
2005-01-13 01:17:00,1.20094,1.20094,1.2005,1.2005,44900000.0
2005-01-13 01:18:00,1.20051,1.20102,1.20051,1.20102,3300000.0
2005-01-13 01:19:00,1.20103,1.20103,1.20097,1.20097,30200000.0
2005-01-13 01:20:00,1.20078,1.20092,1.20049,1.20092,95000001.0
2005-01-13 01:21:00,1.20098,1.201,1.20095,1.20095,59200001.0
2005-01-13 01:22:00,1.20102,1.20105,1.20087,1.20087,29300000.0
2005-01-13 01:23:00,1.2011,1.20125,1.2011,1.2012,108000000.0
2005-01-13 01:24:00,1.20091,1.201,1.20054,1.20083,71200000.0
2005-01-13 01:25:00,1.20099,1.20127,1.20099,1.20127,40400000.0
2005-01-13 01:26:00,1.2009,1.2009,1.2009,1.2009,42299999.0
2005-01-13 01:27:00,1.20108,1.20114,1.20094,1.20094,84200002.0
2005-01-13 01:28:00,1.20084,1.20091,1.20083,1.20083,73700002.0
2005-01-13 01:29:00,1.20095,1.20095,1.20083,1.2009,151700000.0
2005-01-13 01:30:00,1.20083,1.20085,1.20083,1.20085,6800000.0
2005-01-13 01:31:00,1.20085,1.20088,1.20078,1.20088,25700000.0
2005-01-13 01:32:00,1.20087,1.20101,1.20087,1.2009,129200002.0
2005-01-13 01:33:00,1.20105,1.20105,1.20068,1.20086,118600000.0
2005-01-13 01:34:00,1.20102,1.20127,1.20102,1.20123,41100002.0
2005-01-13 01:35:00,1.2011,1.20126,1.20104,1.20104,68000000.0
2005-01-13 01:36:00,1.20145,1.20145,1.20135,1.2014,87299998.0
2005-01-13 01:37:00,1.20133,1.2014,1.20133,1.2014,74200001.0
2005-01-13 01:38:00,1.20156,1.20185,1.20156,1.20185,108999999.0
2005-01-13 01:39:00,1.20138,1.20145,1.20138,1.20145,48100000.0
2005-01-13 01:40:00,1.20168,1.20182,1.20144,1.20182,56499999.0
2005-01-13 01:41:00,1.20145,1.20145,1.20142,1.20142,24700000.0
2005-01-13 01:42:00,1.20138,1.20143,1.20132,1.20137,197400002.0
2005-01-13 01:43:00,1.20141,1.20146,1.20125,1.20125,97600002.0
2005-01-13 01:44:00,1.20137,1.20137,1.20114,1.20119,7700000.0
2005-01-13 01:45:00,1.20135,1.20139,1.20111,1.20111,39000001.0
2005-01-13 01:46:00,1.20107,1.20137,1.20107,1.20117,91000003.0
2005-01-13 01:47:00,1.20143,1.20143,1.20143,1.20143,800000.0
2005-01-13 01:48:00,1.20143,1.20164,1.20133,1.20154,148499999.0
2005-01-13 01:49:00,1.20145,1.20145,1.2014,1.2014,34500000.0
2005-01-13 01:50:00,1.20137,1.20145,1.20137,1.20145,22300001.0
2005-01-13 01:51:00,1.20163,1.20172,1.2015,1.20172,102000000.0
2005-01-13 01:52:00,1.2014,1.20145,1.20135,1.20145,81000000.0
2005-01-13 01:53:00,1.20147,1.20159,1.20144,1.20144,58800000.0
2005-01-13 01:54:00,1.2014,1.2014,1.20135,1.2014,58999999.0
2005-01-13 01:55:00,1.2013,1.20145,1.2013,1.20145,43799999.0
2005-01-13 01:56:00,1.2014,1.2014,1.2014,1.2014,44500001.0
2005-01-13 01:57:00,1.20145,1.20145,1.20133,1.20135,87900001.0
2005-01-13 01:58:00,1.20137,1.20137,1.20125,1.20125,29099999.0
2005-01-13 01:59:00,1.20121,1.20124,1.20121,1.20124,6400000.0
2005-01-13 02:00:00,1.20116,1.20126,1.20116,1.20119,63099999.0
2005-01-13 02:01:00,1.20123,1.20131,1.20123,1.20126,98699999.0
2005-01-13 02:02:00,1.20126,1.20126,1.20124,1.20124,18200001.0
2005-01-13 02:03:00,1.20141,1.20172,1.20135,1.2014,88500000.0
2005-01-13 02:04:00,1.2013,1.2013,1.20127,1.20127,37800000.0
2005-01-13 02:05:00,1.20173,1.20173,1.20157,1.20168,80500000.0
2005-01-13 02:06:00,1.20123,1.20136,1.20123,1.20127,53700000.0
2005-01-13 02:07:00,1.20127,1.20127,1.201,1.201,120900001.0
2005-01-13 02:08:00,1.20095,1.20095,1.20024,1.20024,127200000.0
2005-01-13 02:09:00,1.20051,1.20051,1.20034,1.20034,11200000.0
2005-01-13 02:10:00,1.20075,1.20088,1.20064,1.20067,148700003.0
2005-01-13 02:11:00,1.20057,1.20062,1.20034,1.20062,83600001.0
2005-01-13 02:12:00,1.20067,1.20067,1.20061,1.20061,51000000.0
2005-01-13 02:13:00,1.20043,1.20052,1.20018,1.20052,93099999.0
2005-01-13 02:14:00,1.20057,1.20057,1.20053,1.20053,21500000.0
2005-01-13 02:15:00,1.2006,1.20067,1.20059,1.20067,114099998.0
2005-01-13 02:16:00,1.20063,1.20067,1.2006,1.20067,40100001.0
2005-01-13 02:17:00,1.20082,1.20098,1.20074,1.20098,168000001.0
2005-01-13 02:18:00,1.20068,1.20068,1.20058,1.20058,35000000.0
2005-01-13 02:19:00,1.20053,1.20063,1.2005,1.2006,148599997.0
2005-01-13 02:20:00,1.20065,1.20077,1.20065,1.20069,98999998.0
2005-01-13 02:21:00,1.20068,1.20068,1.20062,1.20063,51500001.0
2005-01-13 02:22:00,1.2006,1.20065,1.20055,1.20065,159799998.0
2005-01-13 02:23:00,1.2006,1.20072,1.20055,1.20067,17300000.0
2005-01-13 02:24:00,1.20072,1.20093,1.20072,1.20093,65399997.0
2005-01-13 02:25:00,1.20062,1.20079,1.20062,1.20074,91100003.0
2005-01-13 02:26:00,1.201,1.2013,1.201,1.20129,131500001.0
2005-01-13 02:27:00,1.20132,1.20133,1.20095,1.20109,78600000.0
2005-01-13 02:28:00,1.20102,1.20102,1.20089,1.20097,38000000.0
2005-01-13 02:29:00,1.20093,1.20099,1.20085,1.20085,134200002.0
2005-01-13 02:30:00,1.2009,1.20099,1.20067,1.20067,110100000.0
2005-01-13 02:31:00,1.20072,1.20091,1.20066,1.20066,64100000.0
2005-01-13 02:32:00,1.20115,1.20124,1.20095,1.20107,165899999.0
2005-01-13 02:33:00,1.2012,1.20133,1.20106,1.20127,162099999.0
2005-01-13 02:34:00,1.20133,1.20139,1.20115,1.20121,145399997.0
2005-01-13 02:35:00,1.2012,1.2012,1.20103,1.20103,60000001.0
2005-01-13 02:36:00,1.20115,1.20121,1.20086,1.20087,81299998.0
2005-01-13 02:37:00,1.20101,1.20104,1.20085,1.20092,133399997.0
2005-01-13 02:38:00,1.20105,1.20121,1.20105,1.20118,74300000.0
2005-01-13 02:39:00,1.20133,1.2014,1.20115,1.2014,40100000.0
2005-01-13 02:40:00,1.20129,1.20129,1.20129,1.20129,1600000.0
2005-01-13 02:41:00,1.20134,1.20134,1.20131,1.20131,58200001.0
2005-01-13 02:42:00,1.20138,1.20138,1.20134,1.20138,35800000.0
2005-01-13 02:43:00,1.20137,1.20143,1.20132,1.20132,59299998.0
2005-01-13 02:44:00,1.2014,1.20155,1.2014,1.20152,136199999.0
2005-01-13 02:45:00,1.20135,1.20135,1.20135,1.20135,14300000.0
2005-01-13 02:46:00,1.20125,1.20125,1.20111,1.20111,9300000.0
2005-01-13 02:47:00,1.2012,1.20123,1.2012,1.20123,2200000.0
2005-01-13 02:48:00,1.20145,1.20159,1.20125,1.20159,116600002.0
2005-01-13 02:49:00,1.20137,1.20137,1.20128,1.20128,39899998.0
2005-01-13 02:50:00,1.2012,1.20127,1.2012,1.20127,96300001.0
2005-01-13 02:51:00,1.20098,1.20143,1.20098,1.20143,108300002.0
2005-01-13 02:52:00,1.20137,1.20143,1.20124,1.20136,94799999.0
2005-01-13 02:53:00,1.20137,1.20165,1.20137,1.20157,99000002.0
2005-01-13 02:54:00,1.20177,1.20184,1.20147,1.20147,93600002.0
2005-01-13 02:55:00,1.2014,1.20164,1.2014,1.20163,45800000.0
2005-01-13 02:56:00,1.20162,1.20188,1.20162,1.20166,130300001.0
2005-01-13 02:57:00,1.20161,1.20171,1.20152,1.20158,120200002.0
2005-01-13 02:58:00,1.20149,1.20161,1.20147,1.20147,134599999.0
2005-01-13 02:59:00,1.2016,1.20177,1.20158,1.20167,195200001.0
2005-01-13 03:00:00,1.20162,1.20163,1.20121,1.20129,121700003.0
2005-01-13 03:01:00,1.20145,1.20182,1.20141,1.20182,73200000.0
2005-01-13 03:02:00,1.20147,1.20153,1.2014,1.20148,113399999.0
2005-01-13 03:03:00,1.2015,1.2015,1.20133,1.20133,51200001.0
2005-01-13 03:04:00,1.20145,1.20145,1.20133,1.20133,137600000.0
2005-01-13 03:05:00,1.20167,1.20174,1.20137,1.20143,135999998.0
2005-01-13 03:06:00,1.2015,1.20155,1.20135,1.2015,140100002.0
2005-01-13 03:07:00,1.20148,1.20148,1.20148,1.20148,20100000.0
2005-01-13 03:08:00,1.20146,1.20146,1.20121,1.20121,44799999.0
2005-01-13 03:09:00,1.20138,1.20161,1.20136,1.20161,52300000.0
2005-01-13 03:10:00,1.20123,1.20126,1.20123,1.20125,45099999.0
2005-01-13 03:11:00,1.20153,1.20161,1.20145,1.20145,65800000.0
2005-01-13 03:12:00,1.2014,1.20145,1.2014,1.20142,23100000.0
2005-01-13 03:13:00,1.20146,1.20146,1.20114,1.20114,164800001.0
2005-01-13 03:14:00,1.20125,1.20133,1.2011,1.2011,123599999.0
2005-01-13 03:15:00,1.20136,1.20145,1.20128,1.20143,187400004.0
2005-01-13 03:16:00,1.20118,1.2013,1.20118,1.2013,6400000.0
2005-01-13 03:17:00,1.20133,1.20135,1.20125,1.20125,72800001.0
2005-01-13 03:18:00,1.20135,1.20139,1.20119,1.20119,99700000.0
2005-01-13 03:19:00,1.20135,1.2014,1.20135,1.2014,50400000.0
2005-01-13 03:20:00,1.20134,1.20134,1.20121,1.20121,30400000.0
2005-01-13 03:21:00,1.2012,1.20135,1.2012,1.20135,93900000.0
2005-01-13 03:22:00,1.20144,1.20166,1.20144,1.20166,46300000.0
2005-01-13 03:23:00,1.20124,1.20134,1.20124,1.20126,79800000.0
2005-01-13 03:24:00,1.20144,1.20144,1.20123,1.20135,103400002.0
2005-01-13 03:25:00,1.2013,1.20135,1.20125,1.20133,64699998.0
2005-01-13 03:26:00,1.20126,1.20126,1.20108,1.20118,74399999.0
2005-01-13 03:27:00,1.20127,1.20127,1.20121,1.20121,3700000.0
2005-01-13 03:28:00,1.20117,1.20123,1.20117,1.20123,34200000.0
2005-01-13 03:29:00,1.2013,1.2013,1.2012,1.20122,120500002.0
2005-01-13 03:30:00,1.20125,1.20125,1.20097,1.20097,125799999.0
2005-01-13 03:31:00,1.2012,1.2012,1.20101,1.20106,31900001.0
2005-01-13 03:32:00,1.20111,1.20119,1.20111,1.20119,25500001.0
2005-01-13 03:33:00,1.2012,1.20132,1.2012,1.20132,63700001.0
2005-01-13 03:34:00,1.20135,1.20138,1.20135,1.20138,19100000.0
2005-01-13 03:35:00,1.20125,1.2013,1.20125,1.2013,30300000.0
2005-01-13 03:36:00,1.20137,1.20159,1.20119,1.20158,85500000.0
2005-01-13 03:37:00,1.2013,1.2013,1.2013,1.2013,8800000.0
2005-01-13 03:38:00,1.20125,1.20135,1.20125,1.20135,49200001.0
2005-01-13 03:39:00,1.20148,1.20163,1.20148,1.20161,110300001.0
2005-01-13 03:40:00,1.20125,1.20135,1.20125,1.2013,157400000.0
2005-01-13 03:41:00,1.20166,1.20168,1.20139,1.20168,78900000.0
2005-01-13 03:42:00,1.20132,1.20132,1.2011,1.2011,136200000.0
2005-01-13 03:43:00,1.20118,1.20139,1.20116,1.20129,111200001.0
2005-01-13 03:44:00,1.20129,1.20129,1.20114,1.20114,25599999.0
2005-01-13 03:45:00,1.2011,1.20138,1.2011,1.20126,98499998.0
2005-01-13 03:46:00,1.20118,1.2014,1.20117,1.20133,202499998.0
2005-01-13 03:47:00,1.20133,1.20133,1.20125,1.2013,107400000.0
2005-01-13 03:48:00,1.20133,1.20135,1.20108,1.20108,113099998.0
2005-01-13 03:49:00,1.2013,1.20133,1.20125,1.20125,30700000.0
2005-01-13 03:50:00,1.20123,1.20127,1.20123,1.20127,12900000.0
2005-01-13 03:51:00,1.2013,1.2013,1.2013,1.2013,800000.0
2005-01-13 03:52:00,1.20125,1.20125,1.20125,1.20125,15900000.0
2005-01-13 03:53:00,1.20128,1.20128,1.20101,1.20121,62100000.0
2005-01-13 03:54:00,1.20095,1.20132,1.20074,1.20122,138900001.0
2005-01-13 03:55:00,1.20122,1.20122,1.20114,1.20121,87100000.0
2005-01-13 03:56:00,1.20122,1.20135,1.20122,1.20125,109400000.0
2005-01-13 03:57:00,1.2013,1.2013,1.2013,1.2013,25900000.0
2005-01-13 03:58:00,1.2012,1.20135,1.2012,1.20135,10400000.0
2005-01-13 03:59:00,1.20135,1.20135,1.20135,1.20135,800000.0
2005-01-13 04:00:00,1.20128,1.20137,1.20128,1.20137,27600000.0
2005-01-13 04:01:00,1.20135,1.20135,1.20122,1.20122,58500000.0
2005-01-13 04:02:00,1.20173,1.20173,1.20167,1.20167,15200000.0
2005-01-13 04:03:00,1.20132,1.20132,1.20114,1.20114,111600000.0
2005-01-13 04:04:00,1.20134,1.20134,1.20116,1.20116,73300004.0
2005-01-13 04:05:00,1.20114,1.20129,1.20114,1.20128,40399999.0
2005-01-13 04:06:00,1.20135,1.20159,1.20124,1.20159,95999999.0
2005-01-13 04:07:00,1.20152,1.20152,1.20138,1.20151,65099999.0
2005-01-13 04:08:00,1.20145,1.2015,1.20145,1.2015,19400000.0
2005-01-13 04:09:00,1.20152,1.20155,1.2015,1.20153,70800002.0
2005-01-13 04:10:00,1.20153,1.20166,1.20152,1.20162,136100002.0
2005-01-13 04:11:00,1.20145,1.2015,1.20145,1.2015,64100001.0
2005-01-13 04:12:00,1.20152,1.20155,1.20145,1.2015,93400001.0
2005-01-13 04:13:00,1.20155,1.20155,1.2015,1.2015,14100000.0
2005-01-13 04:14:00,1.20147,1.20147,1.20112,1.20112,55400000.0
2005-01-13 04:15:00,1.20129,1.20129,1.20116,1.20116,33600000.0
2005-01-13 04:16:00,1.20116,1.20129,1.20116,1.20129,39099999.0
2005-01-13 04:17:00,1.20124,1.20124,1.20117,1.20117,22400000.0
2005-01-13 04:18:00,1.20118,1.20124,1.20118,1.20124,6400000.0
2005-01-13 04:19:00,1.20137,1.20137,1.20097,1.20097,45199999.0
2005-01-13 04:20:00,1.20126,1.20129,1.20126,1.20129,51200000.0
2005-01-13 04:21:00,1.20141,1.20157,1.20134,1.20148,149799999.0
2005-01-13 04:22:00,1.20135,1.20145,1.20132,1.20142,45200000.0
2005-01-13 04:23:00,1.2014,1.2014,1.20135,1.20135,97499999.0
2005-01-13 04:24:00,1.20127,1.20127,1.20101,1.20101,100100001.0
2005-01-13 04:25:00,1.20145,1.20155,1.20145,1.20155,23600001.0
2005-01-13 04:26:00,1.2011,1.20133,1.2011,1.2013,49100000.0
2005-01-13 04:27:00,1.2013,1.20138,1.2013,1.20138,34100000.0
2005-01-13 04:28:00,1.20135,1.20141,1.20113,1.2012,101400000.0
2005-01-13 04:29:00,1.20133,1.20133,1.20106,1.20121,109400002.0
2005-01-13 04:30:00,1.20124,1.20128,1.20107,1.20128,114899998.0
2005-01-13 04:31:00,1.20133,1.20158,1.20121,1.20158,87999998.0
2005-01-13 04:32:00,1.20122,1.20133,1.20122,1.2013,77300000.0
2005-01-13 04:33:00,1.20142,1.20151,1.20137,1.20151,57600000.0
2005-01-13 04:34:00,1.20138,1.20139,1.20128,1.20131,135799997.0
2005-01-13 04:35:00,1.20148,1.20156,1.20135,1.20156,173100002.0
2005-01-13 04:36:00,1.20127,1.20135,1.20127,1.20135,97000000.0
2005-01-13 04:37:00,1.2013,1.20132,1.2013,1.20132,16800000.0
2005-01-13 04:38:00,1.2013,1.20135,1.20127,1.2013,132700001.0
2005-01-13 04:39:00,1.20116,1.20118,1.20106,1.2011,123500003.0
2005-01-13 04:40:00,1.20131,1.20131,1.20122,1.20129,71900000.0
2005-01-13 04:41:00,1.2011,1.2011,1.20105,1.20105,65799999.0
2005-01-13 04:42:00,1.20118,1.20124,1.20112,1.2012,88099999.0
2005-01-13 04:43:00,1.20108,1.20115,1.201,1.2011,140600001.0
2005-01-13 04:44:00,1.20128,1.20128,1.20099,1.20109,84200000.0
2005-01-13 04:45:00,1.20105,1.20105,1.20105,1.20105,12200000.0
2005-01-13 04:46:00,1.20139,1.20139,1.20128,1.20131,78300001.0
2005-01-13 04:47:00,1.20101,1.2011,1.20092,1.20092,104400000.0
2005-01-13 04:48:00,1.20098,1.20112,1.20093,1.20111,70200000.0
2005-01-13 04:49:00,1.20099,1.20106,1.20097,1.20097,109300001.0
2005-01-13 04:50:00,1.20115,1.20126,1.20106,1.20109,60400000.0
2005-01-13 04:51:00,1.2013,1.20155,1.20126,1.20155,89300001.0
2005-01-13 04:52:00,1.20114,1.20123,1.20108,1.20123,43100000.0
2005-01-13 04:53:00,1.20151,1.20151,1.20127,1.20127,37000000.0
2005-01-13 04:54:00,1.2013,1.20132,1.20125,1.2013,37900001.0
2005-01-13 04:55:00,1.20131,1.20146,1.20103,1.20103,52300000.0
2005-01-13 04:56:00,1.20107,1.20129,1.20107,1.20126,128600002.0
2005-01-13 04:57:00,1.20152,1.20157,1.20138,1.20138,68700001.0
2005-01-13 04:58:00,1.20117,1.20123,1.20117,1.20123,45100002.0
2005-01-13 04:59:00,1.20132,1.20136,1.20117,1.20125,114100000.0
2005-01-13 05:00:00,1.20132,1.20135,1.20118,1.20124,85400001.0
2005-01-13 05:01:00,1.2013,1.2013,1.20125,1.2013,67500000.0
2005-01-13 05:02:00,1.2013,1.20138,1.20122,1.2013,67100000.0
2005-01-13 05:03:00,1.20132,1.20135,1.20132,1.20135,8000000.0
2005-01-13 05:04:00,1.20167,1.2018,1.20147,1.20147,71299999.0
2005-01-13 05:05:00,1.20134,1.20145,1.20132,1.20132,41199999.0
2005-01-13 05:06:00,1.2016,1.20165,1.2016,1.20165,27100000.0
2005-01-13 05:07:00,1.20148,1.20148,1.20132,1.2014,181000004.0
2005-01-13 05:08:00,1.20149,1.20178,1.20129,1.20129,132099999.0
2005-01-13 05:09:00,1.20185,1.20185,1.2015,1.20182,109899999.0
2005-01-13 05:10:00,1.2012,1.20144,1.2012,1.20144,143100000.0
2005-01-13 05:11:00,1.20152,1.20152,1.20145,1.20145,27400000.0
2005-01-13 05:12:00,1.20147,1.20147,1.20125,1.20125,47800000.0
2005-01-13 05:13:00,1.20124,1.20155,1.20124,1.20127,70200001.0
2005-01-13 05:14:00,1.20135,1.20158,1.20135,1.20158,50400001.0
2005-01-13 05:15:00,1.20167,1.20191,1.20167,1.20188,33600000.0
2005-01-13 05:16:00,1.20175,1.20178,1.20165,1.20165,54500000.0
2005-01-13 05:17:00,1.20153,1.20153,1.20118,1.20121,90700002.0
2005-01-13 05:18:00,1.20133,1.20133,1.20105,1.20105,66000001.0
2005-01-13 05:19:00,1.2014,1.2014,1.20132,1.20132,28100001.0
2005-01-13 05:20:00,1.2014,1.2014,1.20107,1.20107,36299999.0
2005-01-13 05:21:00,1.20115,1.20125,1.20115,1.20125,9000000.0
2005-01-13 05:22:00,1.2014,1.2014,1.20135,1.2014,32700000.0
2005-01-13 05:23:00,1.20136,1.20162,1.2013,1.20162,129000001.0
2005-01-13 05:24:00,1.20143,1.20143,1.20127,1.20127,6400000.0
2005-01-13 05:25:00,1.20129,1.20155,1.20129,1.2015,81099998.0
2005-01-13 05:26:00,1.20149,1.20162,1.20149,1.20162,169099999.0
2005-01-13 05:27:00,1.20149,1.20156,1.20149,1.20156,5800000.0
2005-01-13 05:28:00,1.2016,1.2016,1.2016,1.2016,1100000.0
2005-01-13 05:29:00,1.2016,1.2016,1.20155,1.20157,57400001.0
2005-01-13 05:30:00,1.2016,1.20166,1.20158,1.20163,119300000.0
2005-01-13 05:31:00,1.2016,1.20165,1.20152,1.2016,37500000.0
2005-01-13 05:32:00,1.20153,1.20153,1.20147,1.20147,12600000.0
2005-01-13 05:33:00,1.20141,1.20149,1.20141,1.20149,11200000.0
2005-01-13 05:34:00,1.20159,1.20168,1.20156,1.20156,62700000.0
2005-01-13 05:35:00,1.20148,1.2017,1.20148,1.2017,16000000.0
2005-01-13 05:36:00,1.2016,1.20165,1.2016,1.20165,55000000.0
2005-01-13 05:37:00,1.20155,1.2016,1.20155,1.2016,53300000.0
2005-01-13 05:38:00,1.20168,1.20176,1.20158,1.20176,51700000.0
2005-01-13 05:39:00,1.2016,1.20165,1.20155,1.20165,130600000.0
2005-01-13 05:40:00,1.20158,1.20165,1.20155,1.2016,66300000.0
2005-01-13 05:41:00,1.20163,1.20165,1.2016,1.20165,62400001.0
2005-01-13 05:42:00,1.20176,1.20203,1.20176,1.20198,210000000.0
2005-01-13 05:43:00,1.2016,1.20172,1.20146,1.20147,25000000.0
2005-01-13 05:44:00,1.20177,1.20189,1.20141,1.20141,22300000.0
2005-01-13 05:45:00,1.20172,1.20172,1.20136,1.2015,185999999.0
2005-01-13 05:46:00,1.20202,1.20216,1.20189,1.20199,178200004.0
2005-01-13 05:47:00,1.20188,1.20194,1.20168,1.20168,136000000.0
2005-01-13 05:48:00,1.20164,1.20207,1.20143,1.20143,104100001.0
2005-01-13 05:49:00,1.20174,1.20196,1.20148,1.20148,57400001.0
2005-01-13 05:50:00,1.2014,1.20167,1.2014,1.20167,76700000.0
2005-01-13 05:51:00,1.2016,1.20175,1.2016,1.20165,64900002.0
2005-01-13 05:52:00,1.20192,1.20192,1.20174,1.20179,140699999.0
2005-01-13 05:53:00,1.2018,1.20198,1.20157,1.20157,157799999.0
2005-01-13 05:54:00,1.20225,1.20225,1.2022,1.2022,34699999.0
2005-01-13 05:55:00,1.2022,1.20222,1.20215,1.20222,88700000.0
2005-01-13 05:56:00,1.20215,1.20248,1.20202,1.20209,104799999.0
2005-01-13 05:57:00,1.20207,1.20214,1.2015,1.2015,108099997.0
2005-01-13 05:58:00,1.20186,1.20206,1.20186,1.20189,82300000.0
2005-01-13 05:59:00,1.20182,1.20198,1.20155,1.20195,152000003.0
2005-01-13 06:00:00,1.20222,1.20232,1.20184,1.20208,65800001.0
2005-01-13 06:01:00,1.2021,1.20215,1.202,1.2021,73200002.0
2005-01-13 06:02:00,1.20213,1.20216,1.2019,1.2019,27600000.0
2005-01-13 06:03:00,1.20189,1.20217,1.20188,1.20188,93890003.0
2005-01-13 06:04:00,1.20183,1.20203,1.20183,1.20203,71700002.0
2005-01-13 06:05:00,1.20215,1.20215,1.20202,1.20205,45800001.0
2005-01-13 06:06:00,1.2021,1.2021,1.20205,1.20205,85799999.0
2005-01-13 06:07:00,1.2021,1.2021,1.20182,1.20182,74300000.0
2005-01-13 06:08:00,1.20185,1.20207,1.20185,1.20186,219599999.0
2005-01-13 06:09:00,1.2021,1.2021,1.20205,1.20205,57800000.0
2005-01-13 06:10:00,1.20217,1.20217,1.202,1.20212,58800002.0
2005-01-13 06:11:00,1.20198,1.20201,1.2019,1.20197,141200001.0
2005-01-13 06:12:00,1.20197,1.20201,1.20177,1.20177,66700001.0
2005-01-13 06:13:00,1.20199,1.20212,1.20189,1.20189,54800000.0
2005-01-13 06:14:00,1.20195,1.20221,1.20195,1.202,54800001.0
2005-01-13 06:15:00,1.20233,1.20233,1.20186,1.20192,195100000.0
2005-01-13 06:16:00,1.2019,1.20208,1.20187,1.20187,71700000.0
2005-01-13 06:17:00,1.20183,1.20207,1.20183,1.20207,134000001.0
2005-01-13 06:18:00,1.20212,1.20217,1.20205,1.2021,121300000.0
2005-01-13 06:19:00,1.20215,1.20215,1.20207,1.2021,22800000.0
2005-01-13 06:20:00,1.20207,1.2021,1.20207,1.2021,58999999.0
2005-01-13 06:21:00,1.20205,1.2021,1.202,1.2021,37200000.0
2005-01-13 06:22:00,1.20218,1.2022,1.20195,1.20195,62300000.0
2005-01-13 06:23:00,1.20217,1.20241,1.20212,1.20212,93500000.0
2005-01-13 06:24:00,1.2023,1.20233,1.20225,1.2023,40700000.0
2005-01-13 06:25:00,1.20219,1.20223,1.20171,1.2021,166100001.0
2005-01-13 06:26:00,1.20228,1.20237,1.20225,1.20225,30200000.0
2005-01-13 06:27:00,1.2023,1.2023,1.20225,1.20228,31000000.0
2005-01-13 06:28:00,1.20228,1.20234,1.20181,1.20181,128599998.0
2005-01-13 06:29:00,1.20216,1.20231,1.20196,1.20196,101000001.0
2005-01-13 06:30:00,1.20202,1.20228,1.20202,1.20213,120800001.0
2005-01-13 06:31:00,1.20215,1.20215,1.20189,1.20189,108800000.0
2005-01-13 06:32:00,1.20236,1.20236,1.20217,1.20234,90900001.0
2005-01-13 06:33:00,1.20197,1.20197,1.20102,1.20102,98100000.0
2005-01-13 06:34:00,1.20152,1.20166,1.20109,1.20166,159600000.0
2005-01-13 06:35:00,1.20176,1.20194,1.20175,1.20185,192200003.0
2005-01-13 06:36:00,1.20182,1.20185,1.2016,1.20185,109599999.0
2005-01-13 06:37:00,1.20176,1.20176,1.20108,1.20132,101200003.0
2005-01-13 06:38:00,1.20168,1.20174,1.2015,1.20158,117800003.0
2005-01-13 06:39:00,1.20152,1.20185,1.20152,1.20185,81299998.0
2005-01-13 06:40:00,1.20195,1.20195,1.20185,1.20193,121900000.0
2005-01-13 06:41:00,1.2019,1.20193,1.20182,1.2019,37600000.0
2005-01-13 06:42:00,1.20181,1.20181,1.20158,1.20169,148299999.0
2005-01-13 06:43:00,1.20167,1.20174,1.20148,1.20148,74500000.0
2005-01-13 06:44:00,1.20169,1.20205,1.20169,1.20205,73500002.0
2005-01-13 06:45:00,1.20175,1.20175,1.2015,1.2015,65300002.0
2005-01-13 06:46:00,1.20185,1.20199,1.20177,1.20199,102299999.0
2005-01-13 06:47:00,1.20149,1.20175,1.20149,1.20175,104999998.0
2005-01-13 06:48:00,1.2018,1.20183,1.20175,1.20183,57900000.0
2005-01-13 06:49:00,1.20176,1.20208,1.20164,1.20203,125399999.0
2005-01-13 06:50:00,1.20242,1.20242,1.20194,1.20231,176399996.0
2005-01-13 06:51:00,1.20219,1.20223,1.20194,1.20214,65000001.0
2005-01-13 06:52:00,1.20227,1.20227,1.20204,1.20215,147800000.0
2005-01-13 06:53:00,1.20235,1.20242,1.20229,1.20229,41500000.0
2005-01-13 06:54:00,1.20235,1.20235,1.20168,1.20204,57300000.0
2005-01-13 06:55:00,1.20204,1.20213,1.20174,1.20177,68199998.0
2005-01-13 06:56:00,1.2022,1.2022,1.20205,1.20217,30800001.0
2005-01-13 06:57:00,1.20225,1.2025,1.20215,1.2025,84899998.0
2005-01-13 06:58:00,1.2022,1.2022,1.2022,1.2022,34100000.0
2005-01-13 06:59:00,1.20204,1.20204,1.20185,1.20185,107800002.0
2005-01-13 07:00:00,1.20198,1.20213,1.20192,1.20206,134699998.0
2005-01-13 07:01:00,1.2022,1.2022,1.20183,1.20185,117100003.0
2005-01-13 07:02:00,1.202,1.20201,1.20188,1.20189,93400000.0
2005-01-13 07:03:00,1.20207,1.20207,1.20187,1.20197,112899999.0
2005-01-13 07:04:00,1.20195,1.20202,1.20186,1.20199,141299997.0
2005-01-13 07:05:00,1.20208,1.20218,1.20204,1.2021,204700003.0
2005-01-13 07:06:00,1.2023,1.2023,1.20212,1.20221,105400002.0
2005-01-13 07:07:00,1.20227,1.20227,1.20198,1.2021,94699998.0
2005-01-13 07:08:00,1.20212,1.20218,1.20212,1.20218,12500000.0
2005-01-13 07:09:00,1.20224,1.20251,1.20224,1.20237,126300001.0
2005-01-13 07:10:00,1.2023,1.20233,1.2023,1.20233,35599999.0
2005-01-13 07:11:00,1.20223,1.20224,1.20217,1.20222,63000000.0
2005-01-13 07:12:00,1.20222,1.20227,1.20218,1.20218,52500000.0
2005-01-13 07:13:00,1.20218,1.20226,1.2021,1.2022,117499998.0
2005-01-13 07:14:00,1.20219,1.20232,1.20219,1.2022,100300000.0
2005-01-13 07:15:00,1.20212,1.20247,1.20201,1.20247,86899999.0
2005-01-13 07:16:00,1.20238,1.20238,1.20225,1.20225,93299999.0
2005-01-13 07:17:00,1.2022,1.2022,1.20217,1.20217,55000001.0
2005-01-13 07:18:00,1.20215,1.2022,1.20215,1.2022,92700001.0
2005-01-13 07:19:00,1.20208,1.20208,1.20207,1.20207,25600000.0
2005-01-13 07:20:00,1.20201,1.20204,1.20201,1.20204,3200000.0
2005-01-13 07:21:00,1.20199,1.20207,1.20198,1.20201,132199999.0
2005-01-13 07:22:00,1.20196,1.20208,1.20196,1.20208,41300000.0
2005-01-13 07:23:00,1.20201,1.20201,1.2017,1.2018,91900000.0
2005-01-13 07:24:00,1.202,1.202,1.20181,1.20189,71200000.0
2005-01-13 07:25:00,1.20191,1.20194,1.20168,1.20168,120199999.0
2005-01-13 07:26:00,1.20172,1.20175,1.20162,1.20162,67690000.0
2005-01-13 07:27:00,1.20166,1.20166,1.20162,1.20162,4800000.0
2005-01-13 07:28:00,1.20153,1.2017,1.20144,1.20144,145799999.0
2005-01-13 07:29:00,1.20153,1.20168,1.20142,1.20152,102300000.0
2005-01-13 07:30:00,1.20145,1.20173,1.20145,1.20156,102900002.0
2005-01-13 07:31:00,1.20152,1.2017,1.20152,1.20162,103600002.0
2005-01-13 07:32:00,1.20167,1.20167,1.20145,1.20145,50600000.0
2005-01-13 07:33:00,1.20175,1.20175,1.20162,1.20168,85699999.0
2005-01-13 07:34:00,1.20162,1.20165,1.20153,1.20153,157800002.0
2005-01-13 07:35:00,1.20152,1.2017,1.20152,1.20167,64100000.0
2005-01-13 07:36:00,1.20172,1.20174,1.20152,1.20152,124200003.0
2005-01-13 07:37:00,1.20167,1.20167,1.20161,1.20161,16500000.0
2005-01-13 07:38:00,1.20185,1.20185,1.20175,1.2018,30499999.0
2005-01-13 07:39:00,1.20195,1.20195,1.20177,1.20186,66500001.0
2005-01-13 07:40:00,1.20175,1.2018,1.20175,1.20178,82700000.0
2005-01-13 07:41:00,1.20178,1.20178,1.20162,1.20162,7200000.0
2005-01-13 07:42:00,1.20173,1.20173,1.20153,1.20159,50300001.0
2005-01-13 07:43:00,1.20149,1.20178,1.20149,1.20151,92800000.0
2005-01-13 07:44:00,1.20166,1.20172,1.20145,1.20172,99100002.0
2005-01-13 07:45:00,1.20182,1.20191,1.20177,1.20177,106599999.0
2005-01-13 07:46:00,1.20161,1.20161,1.20156,1.20159,101699997.0
2005-01-13 07:47:00,1.20148,1.20148,1.20147,1.20147,8800000.0
2005-01-13 07:48:00,1.2014,1.20145,1.2014,1.2014,101000000.0
2005-01-13 07:49:00,1.2014,1.20145,1.20135,1.2014,53500000.0
2005-01-13 07:50:00,1.20145,1.20145,1.20145,1.20145,11900000.0
2005-01-13 07:51:00,1.20137,1.20137,1.20126,1.20126,75400001.0
2005-01-13 07:52:00,1.2013,1.2013,1.20125,1.20125,15300000.0
2005-01-13 07:53:00,1.20132,1.20137,1.20132,1.20137,12000000.0
2005-01-13 07:54:00,1.2014,1.20152,1.20115,1.20128,145899998.0
2005-01-13 07:55:00,1.2014,1.20145,1.20132,1.20145,87899999.0
2005-01-13 07:56:00,1.2014,1.2014,1.20132,1.20132,35699999.0
2005-01-13 07:57:00,1.20126,1.20127,1.20118,1.20126,158300001.0
2005-01-13 07:58:00,1.20115,1.20135,1.20102,1.20135,68700000.0
2005-01-13 07:59:00,1.20125,1.20133,1.20125,1.2013,107400000.0
2005-01-13 08:00:00,1.20126,1.20136,1.2012,1.20128,165800002.0
2005-01-13 08:01:00,1.20118,1.20132,1.20118,1.20132,4800000.0
2005-01-13 08:02:00,1.20122,1.2013,1.20122,1.20123,113800003.0
2005-01-13 08:03:00,1.20122,1.20136,1.20122,1.20136,87300001.0
2005-01-13 08:04:00,1.20143,1.20144,1.20133,1.20144,24300000.0
2005-01-13 08:05:00,1.20138,1.20138,1.20122,1.20122,81700000.0
2005-01-13 08:06:00,1.20127,1.20129,1.20123,1.20123,150499999.0
2005-01-13 08:07:00,1.20155,1.20155,1.20128,1.20138,118100000.0
2005-01-13 08:08:00,1.20126,1.20126,1.20126,1.20126,44299999.0
2005-01-13 08:09:00,1.20153,1.20153,1.20122,1.20122,99500000.0
2005-01-13 08:10:00,1.20122,1.20122,1.20087,1.20105,144000005.0
2005-01-13 08:11:00,1.20108,1.2011,1.20076,1.20082,65300001.0
2005-01-13 08:12:00,1.20102,1.20102,1.20089,1.20093,56500002.0
2005-01-13 08:13:00,1.20098,1.20098,1.20069,1.20069,129399999.0
2005-01-13 08:14:00,1.20081,1.20086,1.20069,1.20077,145999998.0
2005-01-13 08:15:00,1.20089,1.20102,1.20087,1.20087,123199996.0
2005-01-13 08:16:00,1.20093,1.20107,1.2008,1.2008,117400000.0
2005-01-13 08:17:00,1.2008,1.20086,1.20079,1.20079,16200000.0
2005-01-13 08:18:00,1.20079,1.20086,1.20077,1.20081,116300000.0
2005-01-13 08:19:00,1.20087,1.20095,1.20081,1.20081,89000000.0
2005-01-13 08:20:00,1.2008,1.20087,1.2008,1.20087,46300000.0
2005-01-13 08:21:00,1.20095,1.20095,1.20085,1.2009,138800001.0
2005-01-13 08:22:00,1.20098,1.20098,1.20085,1.20085,69000002.0
2005-01-13 08:23:00,1.20083,1.20091,1.20074,1.2008,63400000.0
2005-01-13 08:24:00,1.20078,1.20085,1.2007,1.20085,134700000.0
2005-01-13 08:25:00,1.20078,1.20078,1.20065,1.20072,75900001.0
2005-01-13 08:26:00,1.20088,1.20098,1.20076,1.20098,26500000.0
2005-01-13 08:27:00,1.20059,1.20078,1.20059,1.20078,43200001.0
2005-01-13 08:28:00,1.2008,1.2008,1.2008,1.2008,4000000.0
2005-01-13 08:29:00,1.20075,1.20075,1.20061,1.20061,40799998.0
2005-01-13 08:30:00,1.20075,1.20086,1.20075,1.20086,141700002.0
2005-01-13 08:31:00,1.20091,1.20091,1.2008,1.20088,97699997.0
2005-01-13 08:32:00,1.20095,1.201,1.20082,1.20082,165899998.0
2005-01-13 08:33:00,1.20084,1.20122,1.20084,1.20122,96799998.0
2005-01-13 08:34:00,1.20095,1.20101,1.20086,1.201,87999999.0
2005-01-13 08:35:00,1.201,1.20103,1.20089,1.20095,141700001.0
2005-01-13 08:36:00,1.20037,1.20113,1.20037,1.20104,113800001.0
2005-01-13 08:37:00,1.20103,1.20103,1.20097,1.20097,38400000.0
2005-01-13 08:38:00,1.20092,1.20096,1.20088,1.20089,143299998.0
2005-01-13 08:39:00,1.20087,1.20097,1.20087,1.20091,73600000.0
2005-01-13 08:40:00,1.20089,1.20108,1.20089,1.20093,135500000.0
2005-01-13 08:41:00,1.20073,1.20073,1.20029,1.20029,111999996.0
2005-01-13 08:42:00,1.20043,1.20048,1.2004,1.20048,25800000.0
2005-01-13 08:43:00,1.20067,1.20067,1.2005,1.20053,185400000.0
2005-01-13 08:44:00,1.20066,1.20073,1.20058,1.20062,111100002.0
2005-01-13 08:45:00,1.20063,1.20069,1.20061,1.20062,102200000.0
2005-01-13 08:46:00,1.20062,1.20071,1.20056,1.20056,147399999.0
2005-01-13 08:47:00,1.20054,1.20054,1.20049,1.20049,30700000.0
2005-01-13 08:48:00,1.20056,1.20056,1.20043,1.2005,146100001.0
2005-01-13 08:49:00,1.20049,1.20049,1.20046,1.20046,38800000.0
2005-01-13 08:50:00,1.20027,1.20037,1.20027,1.20037,73700000.0
2005-01-13 08:51:00,1.20025,1.20035,1.2002,1.20034,137199999.0
2005-01-13 08:52:00,1.20036,1.20044,1.20036,1.20043,136399998.0
2005-01-13 08:53:00,1.20051,1.20058,1.20031,1.20034,122400002.0
2005-01-13 08:54:00,1.20039,1.20055,1.20039,1.20055,50400001.0
2005-01-13 08:55:00,1.20055,1.20088,1.20044,1.20086,47800000.0
2005-01-13 08:56:00,1.20093,1.20097,1.20079,1.20092,50300000.0
2005-01-13 08:57:00,1.20093,1.20108,1.20085,1.20085,162300001.0
2005-01-13 08:58:00,1.20101,1.20111,1.2009,1.20098,69600002.0
2005-01-13 08:59:00,1.20112,1.20137,1.201,1.201,76600001.0
2005-01-13 09:00:00,1.20129,1.20129,1.20106,1.20106,77700001.0
2005-01-13 09:01:00,1.20096,1.20127,1.20096,1.20127,217200000.0
2005-01-13 09:02:00,1.2014,1.20164,1.2014,1.20145,17600000.0
2005-01-13 09:03:00,1.20157,1.20163,1.20149,1.20161,93500002.0
2005-01-13 09:04:00,1.20162,1.20167,1.20147,1.2015,106499998.0
2005-01-13 09:05:00,1.20127,1.20127,1.20061,1.20079,79900002.0
2005-01-13 09:06:00,1.20081,1.20096,1.20081,1.20089,76300000.0
2005-01-13 09:07:00,1.2009,1.2009,1.2009,1.2009,33200001.0
2005-01-13 09:08:00,1.20092,1.201,1.20087,1.20088,116500002.0
2005-01-13 09:09:00,1.2009,1.20095,1.20087,1.20088,119200001.0
2005-01-13 09:10:00,1.20102,1.20104,1.20085,1.20089,110500000.0
2005-01-13 09:11:00,1.2008,1.20115,1.2008,1.2011,94899999.0
2005-01-13 09:12:00,1.20122,1.20132,1.20089,1.20089,76800000.0
2005-01-13 09:13:00,1.20099,1.20105,1.20086,1.20086,81600001.0
2005-01-13 09:14:00,1.20082,1.20083,1.20023,1.20023,104900001.0
2005-01-13 09:15:00,1.20055,1.20055,1.2002,1.20021,55700002.0
2005-01-13 09:16:00,1.20052,1.20058,1.20044,1.20058,140999999.0
2005-01-13 09:17:00,1.20059,1.20065,1.20054,1.20054,103099999.0
2005-01-13 09:18:00,1.20064,1.20084,1.20062,1.20073,164500001.0
2005-01-13 09:19:00,1.2009,1.20103,1.20087,1.20087,158600001.0
2005-01-13 09:20:00,1.20095,1.20106,1.20095,1.20103,60200001.0
2005-01-13 09:21:00,1.20102,1.20102,1.20082,1.20082,19100000.0
2005-01-13 09:22:00,1.20087,1.20098,1.20087,1.20088,56800000.0
2005-01-13 09:23:00,1.20087,1.20115,1.20085,1.20104,91300000.0
2005-01-13 09:24:00,1.20117,1.20121,1.20107,1.20107,129200002.0
2005-01-13 09:25:00,1.20098,1.20107,1.20084,1.20087,115600000.0
2005-01-13 09:26:00,1.20082,1.20086,1.20077,1.20077,112299999.0
2005-01-13 09:27:00,1.20088,1.20103,1.20078,1.20103,37800000.0
2005-01-13 09:28:00,1.20093,1.20093,1.20083,1.20083,107000003.0
2005-01-13 09:29:00,1.20098,1.20104,1.20098,1.20101,52200000.0
2005-01-13 09:30:00,1.20094,1.2011,1.2008,1.2008,57000000.0
2005-01-13 09:31:00,1.20103,1.20103,1.20091,1.20093,85500003.0
2005-01-13 09:32:00,1.20097,1.2012,1.2009,1.2012,101499999.0
2005-01-13 09:33:00,1.20165,1.2017,1.20139,1.20168,174100000.0
2005-01-13 09:34:00,1.20127,1.20127,1.20113,1.2012,67900000.0
2005-01-13 09:35:00,1.20115,1.20115,1.20096,1.20096,58400001.0
2005-01-13 09:36:00,1.2007,1.2007,1.20047,1.20047,30300001.0
2005-01-13 09:37:00,1.20092,1.20092,1.20014,1.20014,45899999.0
2005-01-13 09:38:00,1.2002,1.20045,1.2002,1.20032,140799997.0
2005-01-13 09:39:00,1.20017,1.20018,1.19972,1.20014,149000001.0
2005-01-13 09:40:00,1.20047,1.20063,1.20003,1.20003,166399997.0
2005-01-13 09:41:00,1.19989,1.20027,1.19989,1.20019,123100001.0
2005-01-13 09:42:00,1.20029,1.20032,1.20013,1.20013,63000001.0
2005-01-13 09:43:00,1.20006,1.20012,1.20002,1.20002,35100000.0
2005-01-13 09:44:00,1.20004,1.20025,1.19992,1.19999,107099999.0
2005-01-13 09:45:00,1.19998,1.20034,1.19998,1.20025,58999999.0
2005-01-13 09:46:00,1.20042,1.20049,1.20027,1.20027,125100001.0
2005-01-13 09:47:00,1.20058,1.20098,1.20058,1.20084,109199999.0
2005-01-13 09:48:00,1.20125,1.20125,1.20113,1.20113,52299999.0
2005-01-13 09:49:00,1.20112,1.2012,1.20056,1.20056,70200000.0
2005-01-13 09:50:00,1.20055,1.20076,1.20005,1.20015,137400000.0
2005-01-13 09:51:00,1.20044,1.20058,1.20033,1.20033,78900001.0
2005-01-13 09:52:00,1.20021,1.20048,1.20021,1.2003,50600001.0
2005-01-13 09:53:00,1.20042,1.20057,1.2004,1.2004,114799999.0
2005-01-13 09:54:00,1.20035,1.20039,1.19999,1.19999,13500000.0
2005-01-13 09:55:00,1.20017,1.20017,1.19992,1.19999,93100000.0
2005-01-13 09:56:00,1.20006,1.2003,1.20006,1.20028,134100000.0
2005-01-13 09:57:00,1.20011,1.20019,1.19999,1.19999,147300002.0
2005-01-13 09:58:00,1.19997,1.19997,1.19993,1.19993,21199999.0
2005-01-13 09:59:00,1.20002,1.20002,1.19901,1.19901,77100000.0
2005-01-13 10:00:00,1.19912,1.19912,1.19892,1.199,81299998.0
2005-01-13 10:01:00,1.19952,1.19988,1.19926,1.19988,187300004.0
2005-01-13 10:02:00,1.19977,1.20039,1.19977,1.20004,225400002.0
2005-01-13 10:03:00,1.19968,1.19994,1.19955,1.19982,166199999.0
2005-01-13 10:04:00,1.20018,1.2002,1.1999,1.1999,67200001.0
2005-01-13 10:05:00,1.20011,1.20034,1.20011,1.20024,72200001.0
2005-01-13 10:06:00,1.20038,1.20038,1.19992,1.20013,47799999.0
2005-01-13 10:07:00,1.2002,1.20046,1.2002,1.20032,95000001.0
2005-01-13 10:08:00,1.20034,1.20037,1.20014,1.20014,67100000.0
2005-01-13 10:09:00,1.20015,1.20027,1.20015,1.20016,80100002.0
2005-01-13 10:10:00,1.20022,1.20048,1.19996,1.20001,149700001.0
2005-01-13 10:11:00,1.19997,1.20044,1.19997,1.20001,104700000.0
2005-01-13 10:12:00,1.19983,1.20007,1.19983,1.19996,89400000.0
2005-01-13 10:13:00,1.20013,1.20066,1.2001,1.2005,187599999.0
2005-01-13 10:14:00,1.2006,1.20098,1.2005,1.20067,79900002.0
2005-01-13 10:15:00,1.2006,1.2006,1.20025,1.20028,131700001.0
2005-01-13 10:16:00,1.2002,1.20046,1.20014,1.20014,159399998.0
2005-01-13 10:17:00,1.20022,1.20022,1.19977,1.19982,139099998.0
2005-01-13 10:18:00,1.20003,1.20085,1.19981,1.19981,196200003.0
2005-01-13 10:19:00,1.20002,1.20086,1.20002,1.20073,43600001.0
2005-01-13 10:20:00,1.20075,1.20096,1.20075,1.20091,86499999.0
2005-01-13 10:21:00,1.20099,1.20111,1.20085,1.20087,102799998.0
2005-01-13 10:22:00,1.20097,1.20097,1.2008,1.20088,134500001.0
2005-01-13 10:23:00,1.20117,1.20131,1.20093,1.20124,124000000.0
2005-01-13 10:24:00,1.2017,1.20176,1.2003,1.20103,110799999.0
2005-01-13 10:25:00,1.20134,1.20141,1.20097,1.20097,200100000.0
2005-01-13 10:26:00,1.201,1.20116,1.201,1.20116,63799998.0
2005-01-13 10:27:00,1.20138,1.20151,1.20135,1.20135,65900001.0
2005-01-13 10:28:00,1.20172,1.20175,1.20127,1.20155,82500002.0
2005-01-13 10:29:00,1.20179,1.20179,1.20128,1.20131,147199998.0
2005-01-13 10:30:00,1.20135,1.20154,1.20126,1.20132,206099995.0
2005-01-13 10:31:00,1.20154,1.20186,1.20154,1.20181,104499998.0
2005-01-13 10:32:00,1.20181,1.20181,1.20158,1.20158,131800003.0
2005-01-13 10:33:00,1.20169,1.20169,1.20103,1.20103,85099999.0
2005-01-13 10:34:00,1.20134,1.20144,1.20116,1.2014,89900001.0
2005-01-13 10:35:00,1.20155,1.20197,1.20155,1.20188,92300001.0
2005-01-13 10:36:00,1.20187,1.20187,1.20116,1.20148,115600001.0
2005-01-13 10:37:00,1.2014,1.20156,1.20135,1.20145,129899999.0
2005-01-13 10:38:00,1.20168,1.20175,1.20149,1.20163,126899998.0
2005-01-13 10:39:00,1.20177,1.20191,1.20157,1.20157,58600000.0
2005-01-13 10:40:00,1.20144,1.20144,1.2012,1.20137,121800001.0
2005-01-13 10:41:00,1.20136,1.20151,1.20119,1.20138,94800001.0
2005-01-13 10:42:00,1.20137,1.20142,1.2012,1.2012,91000002.0
2005-01-13 10:43:00,1.2015,1.20154,1.20118,1.20143,69300000.0
2005-01-13 10:44:00,1.20144,1.20155,1.20142,1.20144,84800000.0
2005-01-13 10:45:00,1.20148,1.20162,1.20147,1.20152,141500001.0
2005-01-13 10:46:00,1.20166,1.20166,1.20136,1.20136,98700001.0
2005-01-13 10:47:00,1.20142,1.2015,1.20141,1.20142,62300001.0
2005-01-13 10:48:00,1.20138,1.20142,1.2013,1.20132,144600001.0
2005-01-13 10:49:00,1.20135,1.2015,1.20129,1.2013,124899997.0
2005-01-13 10:50:00,1.20126,1.2014,1.20088,1.20095,121400000.0
2005-01-13 10:51:00,1.20118,1.20135,1.20103,1.20108,83300001.0
2005-01-13 10:52:00,1.2014,1.2014,1.20099,1.20099,28999999.0
2005-01-13 10:53:00,1.20093,1.20112,1.2007,1.20112,142400000.0
2005-01-13 10:54:00,1.2015,1.20165,1.20128,1.20152,101900003.0
2005-01-13 10:55:00,1.20169,1.20169,1.20107,1.20127,145999999.0
2005-01-13 10:56:00,1.20148,1.20148,1.20139,1.2014,130500002.0
2005-01-13 10:57:00,1.2016,1.20179,1.20142,1.20142,125599999.0
2005-01-13 10:58:00,1.20185,1.20185,1.2016,1.20169,43400000.0
2005-01-13 10:59:00,1.20172,1.20182,1.20172,1.20174,145400002.0
2005-01-13 11:00:00,1.20161,1.20175,1.20088,1.20088,154000002.0
2005-01-13 11:01:00,1.20108,1.20143,1.20095,1.20137,106900000.0
2005-01-13 11:02:00,1.20119,1.20119,1.20079,1.20114,74600003.0
2005-01-13 11:03:00,1.2013,1.20137,1.20122,1.20137,57400000.0
2005-01-13 11:04:00,1.20127,1.20142,1.20127,1.20141,111400002.0
2005-01-13 11:05:00,1.20122,1.20128,1.20097,1.20099,68199999.0
2005-01-13 11:06:00,1.20103,1.20126,1.20103,1.20119,56200000.0
2005-01-13 11:07:00,1.20124,1.20124,1.20118,1.20118,63300001.0
2005-01-13 11:08:00,1.20137,1.20155,1.20137,1.20144,153500000.0
2005-01-13 11:09:00,1.20166,1.20166,1.2016,1.20166,81100000.0
2005-01-13 11:10:00,1.20177,1.20177,1.20163,1.20163,28600000.0
2005-01-13 11:11:00,1.20165,1.20181,1.20164,1.20175,162600003.0
2005-01-13 11:12:00,1.20197,1.20197,1.20179,1.20188,190300003.0
2005-01-13 11:13:00,1.20203,1.20203,1.20185,1.20185,59299999.0
2005-01-13 11:14:00,1.2021,1.20227,1.20209,1.20214,123700001.0
2005-01-13 11:15:00,1.2021,1.20221,1.20159,1.20159,86400001.0
2005-01-13 11:16:00,1.20161,1.202,1.20161,1.20195,149899999.0
2005-01-13 11:17:00,1.20195,1.202,1.20195,1.20198,68800000.0
2005-01-13 11:18:00,1.20199,1.20215,1.20192,1.20199,151999999.0
2005-01-13 11:19:00,1.202,1.20214,1.20199,1.20199,51700000.0
2005-01-13 11:20:00,1.20227,1.20227,1.20204,1.20204,98000001.0
2005-01-13 11:21:00,1.20227,1.20227,1.20208,1.20208,69800001.0
2005-01-13 11:22:00,1.20222,1.20224,1.20208,1.20208,47600000.0
2005-01-13 11:23:00,1.20205,1.20215,1.20205,1.20215,44800000.0
2005-01-13 11:24:00,1.20205,1.20215,1.20195,1.20195,80000002.0
2005-01-13 11:25:00,1.20227,1.20229,1.20199,1.20211,69400000.0
2005-01-13 11:26:00,1.20214,1.20221,1.20209,1.20221,112000002.0
2005-01-13 11:27:00,1.20221,1.20227,1.20213,1.20213,116700001.0
2005-01-13 11:28:00,1.20215,1.20226,1.20209,1.20213,138699995.0
2005-01-13 11:29:00,1.202,1.20213,1.202,1.20204,138100001.0
2005-01-13 11:30:00,1.20215,1.20222,1.20212,1.20212,102599997.0
2005-01-13 11:31:00,1.20215,1.20227,1.20215,1.20219,95200004.0
2005-01-13 11:32:00,1.20213,1.20219,1.20208,1.20218,77900000.0
2005-01-13 11:33:00,1.20217,1.20229,1.20217,1.20219,82700001.0
2005-01-13 11:34:00,1.20212,1.20213,1.20197,1.20202,183399999.0
2005-01-13 11:35:00,1.20205,1.20222,1.20199,1.20199,73600001.0
2005-01-13 11:36:00,1.20209,1.20229,1.20209,1.2021,146100002.0
2005-01-13 11:37:00,1.20217,1.20225,1.20217,1.20217,41400000.0
2005-01-13 11:38:00,1.20217,1.20225,1.20215,1.20225,52900001.0
2005-01-13 11:39:00,1.2022,1.20222,1.20215,1.20222,96600002.0
2005-01-13 11:40:00,1.2022,1.20225,1.20212,1.2022,103399999.0
2005-01-13 11:41:00,1.20225,1.20225,1.20209,1.20211,80799999.0
2005-01-13 11:42:00,1.20223,1.20223,1.20198,1.20204,152600000.0
2005-01-13 11:43:00,1.20215,1.20225,1.20214,1.20224,98000000.0
2005-01-13 11:44:00,1.20201,1.20222,1.20201,1.2021,85099999.0
2005-01-13 11:45:00,1.20219,1.20225,1.20219,1.20222,102499998.0
2005-01-13 11:46:00,1.20227,1.20232,1.20215,1.20221,55099999.0
2005-01-13 11:47:00,1.2021,1.2021,1.2021,1.2021,17500000.0
2005-01-13 11:48:00,1.20207,1.20214,1.20199,1.20199,25900000.0
2005-01-13 11:49:00,1.20233,1.20234,1.20221,1.20229,53799999.0
2005-01-13 11:50:00,1.20204,1.20213,1.202,1.20203,91200000.0
2005-01-13 11:51:00,1.202,1.20205,1.20192,1.20192,130200001.0
2005-01-13 11:52:00,1.20203,1.20215,1.20203,1.2021,129600000.0
2005-01-13 11:53:00,1.20201,1.20212,1.20198,1.20212,169999998.0
2005-01-13 11:54:00,1.20212,1.20212,1.20197,1.20198,160599998.0
2005-01-13 11:55:00,1.2022,1.2022,1.20196,1.20207,90100000.0
2005-01-13 11:56:00,1.20212,1.20215,1.20201,1.20205,34300000.0
2005-01-13 11:57:00,1.202,1.20205,1.20195,1.20195,65700000.0
2005-01-13 11:58:00,1.20194,1.20197,1.20186,1.20186,63200001.0
2005-01-13 11:59:00,1.20195,1.20201,1.20148,1.20148,92700000.0
2005-01-13 12:00:00,1.20153,1.20172,1.20146,1.20162,131400002.0
2005-01-13 12:01:00,1.20168,1.20175,1.20168,1.2017,105600001.0
2005-01-13 12:02:00,1.20168,1.2018,1.20167,1.20167,133400001.0
2005-01-13 12:03:00,1.20175,1.20178,1.20164,1.20164,89700000.0
2005-01-13 12:04:00,1.20174,1.20186,1.20136,1.20159,38200001.0
2005-01-13 12:05:00,1.20168,1.20188,1.20168,1.20177,95500002.0
2005-01-13 12:06:00,1.20185,1.20185,1.20175,1.20175,76400000.0
2005-01-13 12:07:00,1.2018,1.20185,1.20172,1.20173,78399999.0
2005-01-13 12:08:00,1.20175,1.20195,1.20175,1.2018,153200001.0
2005-01-13 12:09:00,1.20188,1.20188,1.20181,1.20182,158900000.0
2005-01-13 12:10:00,1.20209,1.20209,1.20206,1.20206,1700000.0
2005-01-13 12:11:00,1.20175,1.20185,1.20175,1.20182,113800000.0
2005-01-13 12:12:00,1.20175,1.20187,1.2017,1.2018,135400001.0
2005-01-13 12:13:00,1.20193,1.20207,1.20185,1.20185,102999999.0
2005-01-13 12:14:00,1.20182,1.20193,1.20168,1.20168,92900000.0
2005-01-13 12:15:00,1.20181,1.20185,1.20164,1.2017,56099999.0
2005-01-13 12:16:00,1.20167,1.20182,1.20167,1.20175,72300000.0
2005-01-13 12:17:00,1.2018,1.20198,1.2018,1.20181,59300000.0
2005-01-13 12:18:00,1.20194,1.20194,1.20175,1.20175,154200001.0
2005-01-13 12:19:00,1.20185,1.20194,1.20183,1.20183,122800003.0
2005-01-13 12:20:00,1.20197,1.20197,1.20177,1.20177,51699999.0
2005-01-13 12:21:00,1.20168,1.20194,1.20168,1.2019,102300000.0
2005-01-13 12:22:00,1.20182,1.20182,1.20175,1.20182,121100002.0
2005-01-13 12:23:00,1.20185,1.20185,1.20175,1.2018,101799999.0
2005-01-13 12:24:00,1.2018,1.2018,1.20175,1.20175,67700001.0
2005-01-13 12:25:00,1.20177,1.20185,1.20175,1.2018,147200002.0
2005-01-13 12:26:00,1.20188,1.20199,1.20182,1.20183,84400001.0
2005-01-13 12:27:00,1.20177,1.20185,1.2017,1.20185,158300000.0
2005-01-13 12:28:00,1.20177,1.2018,1.20172,1.2018,123900003.0
2005-01-13 12:29:00,1.20219,1.20224,1.20202,1.20202,95099998.0
2005-01-13 12:30:00,1.20182,1.20196,1.20175,1.20175,97000001.0
2005-01-13 12:31:00,1.20193,1.202,1.20189,1.20191,85600001.0
2005-01-13 12:32:00,1.20173,1.20202,1.20171,1.20193,90400000.0
2005-01-13 12:33:00,1.20195,1.20198,1.20181,1.20181,42400000.0
2005-01-13 12:34:00,1.20173,1.2018,1.2017,1.20174,70900000.0
2005-01-13 12:35:00,1.2021,1.20234,1.2021,1.20229,115400002.0
2005-01-13 12:36:00,1.20177,1.20177,1.20175,1.20175,29500000.0
2005-01-13 12:37:00,1.2018,1.20185,1.20175,1.2018,150700001.0
2005-01-13 12:38:00,1.20189,1.20202,1.20188,1.20188,92100001.0
2005-01-13 12:39:00,1.20199,1.20219,1.20196,1.20205,105200000.0
2005-01-13 12:40:00,1.20225,1.20225,1.20203,1.20207,110999999.0
2005-01-13 12:41:00,1.20201,1.20208,1.20201,1.20208,109100000.0
2005-01-13 12:42:00,1.20215,1.20239,1.20215,1.2023,80499999.0
2005-01-13 12:43:00,1.20235,1.20253,1.20228,1.20242,138099999.0
2005-01-13 12:44:00,1.20234,1.20235,1.20221,1.20223,143800002.0
2005-01-13 12:45:00,1.2022,1.20225,1.2021,1.2022,56700000.0
2005-01-13 12:46:00,1.20235,1.20264,1.20235,1.20238,104699999.0
2005-01-13 12:47:00,1.20272,1.20272,1.20243,1.20243,43800001.0
2005-01-13 12:48:00,1.2024,1.2024,1.2023,1.20235,119599998.0
2005-01-13 12:49:00,1.20228,1.20244,1.20225,1.20225,191200001.0
2005-01-13 12:50:00,1.20257,1.20262,1.20245,1.20262,137299999.0
2005-01-13 12:51:00,1.20255,1.20255,1.2024,1.20244,77800001.0
2005-01-13 12:52:00,1.20243,1.20247,1.20228,1.20237,216800000.0
2005-01-13 12:53:00,1.20235,1.20239,1.20229,1.20232,117499999.0
2005-01-13 12:54:00,1.20228,1.20256,1.20227,1.20248,98500000.0
2005-01-13 12:55:00,1.20229,1.20239,1.20167,1.20167,66400000.0
2005-01-13 12:56:00,1.2017,1.20191,1.20159,1.20159,69600001.0
2005-01-13 12:57:00,1.20173,1.2021,1.20172,1.20202,169500001.0
2005-01-13 12:58:00,1.2022,1.20228,1.20217,1.2022,128599999.0
2005-01-13 12:59:00,1.20238,1.20238,1.20214,1.20228,94300004.0
2005-01-13 13:00:00,1.20215,1.20219,1.20184,1.20195,80400001.0
2005-01-13 13:01:00,1.20222,1.20222,1.20209,1.20222,74700000.0
2005-01-13 13:02:00,1.20222,1.20227,1.20162,1.20162,55800002.0
2005-01-13 13:03:00,1.20163,1.20176,1.20155,1.20162,159199998.0
2005-01-13 13:04:00,1.20177,1.20177,1.20167,1.20168,156500002.0
2005-01-13 13:05:00,1.20187,1.20201,1.2018,1.20182,55200000.0
2005-01-13 13:06:00,1.20172,1.20183,1.20172,1.20179,17700000.0
2005-01-13 13:07:00,1.20178,1.20183,1.2016,1.2016,123690000.0
2005-01-13 13:08:00,1.20168,1.20189,1.20168,1.20172,101500000.0
2005-01-13 13:09:00,1.20169,1.20171,1.20134,1.20134,50700001.0
2005-01-13 13:10:00,1.20134,1.20134,1.201,1.20104,72799999.0
2005-01-13 13:11:00,1.20103,1.20118,1.20096,1.20102,97900001.0
2005-01-13 13:12:00,1.20103,1.20103,1.20092,1.20101,128199999.0
2005-01-13 13:13:00,1.20083,1.20083,1.20075,1.20075,39199999.0
2005-01-13 13:14:00,1.20045,1.20054,1.20022,1.20022,150200002.0
2005-01-13 13:15:00,1.20039,1.20042,1.20035,1.20042,46000001.0
2005-01-13 13:16:00,1.20054,1.20063,1.20039,1.20043,130700000.0
2005-01-13 13:17:00,1.20061,1.20072,1.20061,1.20069,165600000.0
2005-01-13 13:18:00,1.20085,1.20096,1.2007,1.20071,100100000.0
2005-01-13 13:19:00,1.20085,1.20091,1.20076,1.20089,188100000.0
2005-01-13 13:20:00,1.20082,1.20095,1.20072,1.20079,58899999.0
2005-01-13 13:21:00,1.20088,1.20117,1.20082,1.20117,156100004.0
2005-01-13 13:22:00,1.2006,1.20074,1.20049,1.20049,127199999.0
2005-01-13 13:23:00,1.20068,1.20068,1.20042,1.20042,47200000.0
2005-01-13 13:24:00,1.20063,1.2008,1.2005,1.20067,252400002.0
2005-01-13 13:25:00,1.20065,1.20092,1.20056,1.20072,98300001.0
2005-01-13 13:26:00,1.20089,1.20089,1.20059,1.20059,42300000.0
2005-01-13 13:27:00,1.20079,1.20101,1.20079,1.20093,84900000.0
2005-01-13 13:28:00,1.20091,1.20091,1.20071,1.20071,36400000.0
2005-01-13 13:29:00,1.20075,1.20084,1.2005,1.2005,90700000.0
2005-01-13 13:30:00,1.2009,1.20125,1.20079,1.20125,134499999.0
2005-01-13 13:31:00,1.20141,1.20141,1.20118,1.20118,125900000.0
2005-01-13 13:32:00,1.20146,1.20146,1.20133,1.20133,51000000.0
2005-01-13 13:33:00,1.20157,1.20157,1.20133,1.20133,80300000.0
2005-01-13 13:34:00,1.2012,1.20138,1.20119,1.2013,136100001.0
2005-01-13 13:35:00,1.2013,1.20142,1.20125,1.20136,178800000.0
2005-01-13 13:36:00,1.20129,1.2014,1.20126,1.20135,119400000.0
2005-01-13 13:37:00,1.2013,1.20158,1.2013,1.20152,178699999.0
2005-01-13 13:38:00,1.20133,1.20145,1.20133,1.20134,79299999.0
2005-01-13 13:39:00,1.20129,1.20149,1.20129,1.20134,91800001.0
2005-01-13 13:40:00,1.20134,1.20134,1.20064,1.20091,112600002.0
2005-01-13 13:41:00,1.20095,1.20096,1.20053,1.20053,86300000.0
2005-01-13 13:42:00,1.20063,1.20117,1.20063,1.20087,213800002.0
2005-01-13 13:43:00,1.20108,1.20125,1.20095,1.20102,69499999.0
2005-01-13 13:44:00,1.2015,1.2015,1.20128,1.2013,126000004.0
2005-01-13 13:45:00,1.20155,1.20176,1.20125,1.20176,144900000.0
2005-01-13 13:46:00,1.20177,1.20189,1.20146,1.20146,187900001.0
2005-01-13 13:47:00,1.20173,1.20198,1.20172,1.20191,70800000.0
2005-01-13 13:48:00,1.20195,1.20204,1.20191,1.20191,33499999.0
2005-01-13 13:49:00,1.202,1.202,1.20195,1.20195,10400000.0
2005-01-13 13:50:00,1.20202,1.20208,1.20198,1.20201,96599998.0
2005-01-13 13:51:00,1.202,1.20209,1.20189,1.202,66200000.0
2005-01-13 13:52:00,1.20202,1.20222,1.20202,1.20212,67799999.0
2005-01-13 13:53:00,1.20213,1.20224,1.20213,1.20213,67700001.0
2005-01-13 13:54:00,1.20211,1.20225,1.20211,1.20225,33200000.0
2005-01-13 13:55:00,1.20221,1.20234,1.20221,1.20229,52100000.0
2005-01-13 13:56:00,1.20229,1.20254,1.20229,1.20233,124899997.0
2005-01-13 13:57:00,1.20234,1.20243,1.20214,1.20233,80799999.0
2005-01-13 13:58:00,1.20232,1.20245,1.20157,1.20157,170800002.0
2005-01-13 13:59:00,1.20217,1.20243,1.2018,1.2024,69900000.0
2005-01-13 14:00:00,1.20239,1.20239,1.20154,1.20154,55900000.0
2005-01-13 14:01:00,1.20159,1.20237,1.20159,1.20231,153300000.0
2005-01-13 14:02:00,1.20232,1.20242,1.20232,1.20242,37100000.0
2005-01-13 14:03:00,1.20249,1.20249,1.20236,1.20239,116700002.0
2005-01-13 14:04:00,1.2022,1.20223,1.2022,1.20223,43999998.0
2005-01-13 14:05:00,1.20222,1.20244,1.20222,1.20238,142900000.0
2005-01-13 14:06:00,1.2024,1.2024,1.2024,1.2024,17500000.0
2005-01-13 14:07:00,1.20249,1.20295,1.20249,1.2029,112599999.0
2005-01-13 14:08:00,1.20291,1.20297,1.20272,1.20272,126299999.0
2005-01-13 14:09:00,1.20278,1.20285,1.20278,1.20282,61400001.0
2005-01-13 14:10:00,1.20292,1.20292,1.20276,1.2028,109000000.0
2005-01-13 14:11:00,1.2028,1.2028,1.20275,1.2028,127300001.0
2005-01-13 14:12:00,1.20282,1.20287,1.20275,1.20287,152300001.0
2005-01-13 14:13:00,1.20273,1.20299,1.20273,1.20299,29799999.0
2005-01-13 14:14:00,1.20284,1.20289,1.2027,1.2027,111300001.0
2005-01-13 14:15:00,1.20273,1.20277,1.20247,1.20247,70100000.0
2005-01-13 14:16:00,1.20252,1.20255,1.20242,1.20242,63400001.0
2005-01-13 14:17:00,1.20252,1.20252,1.20238,1.20238,35900000.0
2005-01-13 14:18:00,1.20242,1.20247,1.20237,1.20237,106900000.0
2005-01-13 14:19:00,1.20235,1.20249,1.20235,1.20248,91700002.0
2005-01-13 14:20:00,1.20256,1.20256,1.20231,1.20231,131200000.0
2005-01-13 14:21:00,1.2023,1.20235,1.20225,1.2023,81300001.0
2005-01-13 14:22:00,1.20215,1.20215,1.20164,1.20203,74999999.0
2005-01-13 14:23:00,1.20214,1.20228,1.20198,1.20207,247900004.0
2005-01-13 14:24:00,1.20208,1.20241,1.20208,1.20233,137600000.0
2005-01-13 14:25:00,1.20231,1.20249,1.20231,1.20235,101000000.0
2005-01-13 14:26:00,1.20242,1.20242,1.20171,1.20171,64200000.0
2005-01-13 14:27:00,1.20246,1.20246,1.20224,1.20224,116800001.0
2005-01-13 14:28:00,1.20235,1.20235,1.20227,1.20229,70000000.0
2005-01-13 14:29:00,1.20228,1.20236,1.20166,1.20166,127100002.0
2005-01-13 14:30:00,1.20167,1.20204,1.20167,1.20204,87900001.0
2005-01-13 14:31:00,1.20219,1.20231,1.20219,1.20231,39099999.0
2005-01-13 14:32:00,1.20207,1.20227,1.20207,1.20212,120499998.0
2005-01-13 14:33:00,1.20213,1.20241,1.20213,1.2022,70900001.0
2005-01-13 14:34:00,1.20233,1.20235,1.20217,1.20235,86100000.0
2005-01-13 14:35:00,1.20232,1.20246,1.2023,1.2023,41400000.0
2005-01-13 14:36:00,1.20235,1.20241,1.20208,1.20208,110199999.0
2005-01-13 14:37:00,1.20214,1.20215,1.20204,1.2021,113399999.0
2005-01-13 14:38:00,1.20216,1.20216,1.2019,1.202,149499998.0
2005-01-13 14:39:00,1.20225,1.20233,1.20211,1.20224,76800001.0
2005-01-13 14:40:00,1.20223,1.20234,1.20219,1.20219,58300000.0
2005-01-13 14:41:00,1.20237,1.20237,1.20215,1.20215,20700000.0
2005-01-13 14:42:00,1.20215,1.20226,1.20204,1.20204,53300000.0
2005-01-13 14:43:00,1.20197,1.20208,1.20193,1.202,80799999.0
2005-01-13 14:44:00,1.20208,1.20208,1.20194,1.202,116200002.0
2005-01-13 14:45:00,1.20209,1.20223,1.20193,1.20193,113700000.0
2005-01-13 14:46:00,1.20188,1.202,1.20184,1.20185,79700001.0
2005-01-13 14:47:00,1.20171,1.20171,1.20159,1.20159,23300000.0
2005-01-13 14:48:00,1.20141,1.20163,1.20141,1.20149,102299999.0
2005-01-13 14:49:00,1.20153,1.20157,1.20141,1.20141,78000001.0
2005-01-13 14:50:00,1.20145,1.20145,1.20132,1.2014,17900000.0
2005-01-13 14:51:00,1.20136,1.20158,1.20136,1.20144,112100001.0
2005-01-13 14:52:00,1.20147,1.20147,1.20095,1.20095,74199999.0
2005-01-13 14:53:00,1.20094,1.20133,1.20094,1.20117,86000002.0
2005-01-13 14:54:00,1.20122,1.20135,1.20115,1.20115,129400003.0
2005-01-13 14:55:00,1.2013,1.20142,1.20112,1.20136,137400001.0
2005-01-13 14:56:00,1.20159,1.20159,1.20135,1.20156,22300000.0
2005-01-13 14:57:00,1.20192,1.20206,1.20171,1.20203,90700000.0
2005-01-13 14:58:00,1.20238,1.20249,1.20232,1.20232,56700000.0
2005-01-13 14:59:00,1.20255,1.2027,1.20254,1.20255,38500000.0
2005-01-13 15:00:00,1.20256,1.20256,1.20245,1.20245,49500000.0
2005-01-13 15:01:00,1.20231,1.20247,1.20231,1.20246,45999999.0
2005-01-13 15:02:00,1.20252,1.20254,1.20234,1.20234,91700001.0
2005-01-13 15:03:00,1.20225,1.20235,1.20225,1.2023,160700003.0
2005-01-13 15:04:00,1.20232,1.20237,1.20222,1.20223,66600000.0
2005-01-13 15:05:00,1.20232,1.20234,1.20222,1.2023,51800000.0
2005-01-13 15:06:00,1.20238,1.20238,1.20224,1.20224,95800000.0
2005-01-13 15:07:00,1.20223,1.20235,1.20223,1.20226,114700003.0
2005-01-13 15:08:00,1.20223,1.20223,1.20203,1.20218,80300000.0
2005-01-13 15:09:00,1.20235,1.20251,1.20235,1.20235,44800000.0
2005-01-13 15:10:00,1.20237,1.20237,1.20233,1.20233,12100000.0
2005-01-13 15:11:00,1.20238,1.20238,1.20226,1.2023,165900002.0
2005-01-13 15:12:00,1.20223,1.20254,1.20223,1.2025,169900002.0
2005-01-13 15:13:00,1.20258,1.20258,1.20218,1.20224,74299999.0
2005-01-13 15:14:00,1.20244,1.20248,1.20231,1.20237,122400001.0
2005-01-13 15:15:00,1.20253,1.20253,1.20244,1.20244,82100001.0
2005-01-13 15:16:00,1.20244,1.2025,1.20234,1.20237,43900000.0
2005-01-13 15:17:00,1.20219,1.20245,1.20202,1.20202,132000001.0
2005-01-13 15:18:00,1.20207,1.2022,1.20196,1.20213,84699999.0
2005-01-13 15:19:00,1.20212,1.2023,1.2021,1.20225,85500002.0
2005-01-13 15:20:00,1.2024,1.20268,1.20236,1.20268,111399996.0
2005-01-13 15:21:00,1.2026,1.20267,1.20245,1.20245,89700000.0
2005-01-13 15:22:00,1.20246,1.20257,1.20245,1.2025,94800003.0
2005-01-13 15:23:00,1.2025,1.20254,1.20238,1.20238,60300000.0
2005-01-13 15:24:00,1.2024,1.20287,1.2024,1.20285,64400000.0
2005-01-13 15:25:00,1.20306,1.20309,1.203,1.20309,70900000.0
2005-01-13 15:26:00,1.20302,1.20302,1.20278,1.20285,89799998.0
2005-01-13 15:27:00,1.20305,1.20328,1.20297,1.20328,94399998.0
2005-01-13 15:28:00,1.20315,1.20315,1.20268,1.20269,25200000.0
2005-01-13 15:29:00,1.203,1.20319,1.20281,1.20301,123700001.0
2005-01-13 15:30:00,1.20281,1.20281,1.20189,1.20233,132900000.0
2005-01-13 15:31:00,1.20266,1.20266,1.2022,1.20234,112800000.0
2005-01-13 15:32:00,1.20253,1.20286,1.2024,1.2024,100000000.0
2005-01-13 15:33:00,1.2027,1.20275,1.20248,1.20265,83499999.0
2005-01-13 15:34:00,1.20279,1.20291,1.2026,1.20291,111000000.0
2005-01-13 15:35:00,1.20299,1.20372,1.20299,1.20362,91200001.0
2005-01-13 15:36:00,1.20352,1.20352,1.20303,1.20306,46600000.0
2005-01-13 15:37:00,1.20313,1.20357,1.20307,1.20352,138400000.0
2005-01-13 15:38:00,1.20382,1.20402,1.20371,1.20401,77500002.0
2005-01-13 15:39:00,1.20394,1.20394,1.20324,1.20331,149099999.0
2005-01-13 15:40:00,1.20325,1.20335,1.20316,1.20316,128000000.0
2005-01-13 15:41:00,1.20327,1.20389,1.20327,1.20383,56100000.0
2005-01-13 15:42:00,1.20387,1.20387,1.20343,1.20343,62099999.0
2005-01-13 15:43:00,1.20375,1.20377,1.20346,1.20346,105099999.0
2005-01-13 15:44:00,1.20344,1.20355,1.20337,1.20338,84799999.0
2005-01-13 15:45:00,1.20358,1.20358,1.20334,1.20342,246600000.0
2005-01-13 15:46:00,1.20321,1.20321,1.20277,1.20289,106600000.0
2005-01-13 15:47:00,1.2027,1.2028,1.20254,1.20259,95499999.0
2005-01-13 15:48:00,1.20257,1.20313,1.20257,1.20293,49400000.0
2005-01-13 15:49:00,1.20302,1.20378,1.20302,1.20354,114800002.0
2005-01-13 15:50:00,1.20365,1.20365,1.20352,1.2036,40600000.0
2005-01-13 15:51:00,1.20372,1.20372,1.20347,1.20362,79300000.0
2005-01-13 15:52:00,1.20371,1.20385,1.20361,1.20374,119700000.0
2005-01-13 15:53:00,1.20408,1.2046,1.20408,1.20436,105899998.0
2005-01-13 15:54:00,1.20454,1.20464,1.20427,1.20432,95100000.0
2005-01-13 15:55:00,1.20482,1.2051,1.20461,1.20493,146200001.0
2005-01-13 15:56:00,1.20496,1.20527,1.20496,1.20507,122099998.0
2005-01-13 15:57:00,1.20503,1.20521,1.20495,1.20508,118399999.0
2005-01-13 15:58:00,1.2053,1.20544,1.20498,1.20498,126200001.0
2005-01-13 15:59:00,1.20493,1.20536,1.2048,1.20536,94699999.0
2005-01-13 16:00:00,1.20533,1.20533,1.20505,1.20505,73799999.0
2005-01-13 16:01:00,1.20505,1.20512,1.20493,1.20499,61600000.0
2005-01-13 16:02:00,1.2052,1.2052,1.20498,1.20503,100100000.0
2005-01-13 16:03:00,1.20495,1.20499,1.20485,1.20485,109300000.0
2005-01-13 16:04:00,1.20464,1.20478,1.20447,1.20468,93600001.0
2005-01-13 16:05:00,1.20485,1.20493,1.20457,1.20457,88200000.0
2005-01-13 16:06:00,1.20454,1.20454,1.2039,1.2039,63900000.0
2005-01-13 16:07:00,1.20417,1.20421,1.20366,1.20366,123200001.0
2005-01-13 16:08:00,1.20365,1.20381,1.20334,1.20339,97400001.0
2005-01-13 16:09:00,1.20348,1.20379,1.20326,1.20346,196400001.0
2005-01-13 16:10:00,1.20355,1.20355,1.20321,1.2033,120599999.0
2005-01-13 16:11:00,1.20356,1.20398,1.20356,1.20388,120199999.0
2005-01-13 16:12:00,1.20376,1.20383,1.20342,1.20342,79000001.0
2005-01-13 16:13:00,1.20375,1.20382,1.20345,1.20345,140500001.0
2005-01-13 16:14:00,1.20331,1.20393,1.20328,1.20391,91400001.0
2005-01-13 16:15:00,1.20404,1.20421,1.20388,1.20393,93799999.0
2005-01-13 16:16:00,1.20408,1.20408,1.20383,1.20385,168500002.0
2005-01-13 16:17:00,1.20447,1.20454,1.2042,1.20424,168699999.0
2005-01-13 16:18:00,1.20441,1.20441,1.20387,1.20387,100500001.0
2005-01-13 16:19:00,1.20391,1.20391,1.2034,1.2034,120300002.0
2005-01-13 16:20:00,1.20335,1.20348,1.2032,1.2032,50900000.0
2005-01-13 16:21:00,1.20315,1.20376,1.20315,1.20372,155100002.0
2005-01-13 16:22:00,1.20383,1.20383,1.20367,1.20367,18600000.0
2005-01-13 16:23:00,1.20381,1.20381,1.20357,1.20357,152999998.0
2005-01-13 16:24:00,1.20382,1.20385,1.20338,1.20338,50999999.0
2005-01-13 16:25:00,1.20332,1.20335,1.20312,1.20319,163899999.0
2005-01-13 16:26:00,1.20344,1.20344,1.20322,1.20332,111700000.0
2005-01-13 16:27:00,1.20365,1.2039,1.20362,1.2039,85600000.0
2005-01-13 16:28:00,1.20403,1.20403,1.20388,1.20388,126500003.0
2005-01-13 16:29:00,1.20394,1.20399,1.20347,1.20347,139300001.0
2005-01-13 16:30:00,1.20352,1.20352,1.20317,1.20349,127399998.0
2005-01-13 16:31:00,1.20342,1.20361,1.20342,1.20345,133000000.0
2005-01-13 16:32:00,1.20342,1.20356,1.20304,1.20304,135400004.0
2005-01-13 16:33:00,1.20306,1.20324,1.20306,1.20312,83599999.0
2005-01-13 16:34:00,1.20321,1.20331,1.20313,1.20313,109099999.0
2005-01-13 16:35:00,1.20353,1.20371,1.20334,1.20358,98999999.0
2005-01-13 16:36:00,1.20375,1.20375,1.20358,1.20358,128400000.0
2005-01-13 16:37:00,1.20365,1.20365,1.20327,1.20327,86599998.0
2005-01-13 16:38:00,1.20333,1.20342,1.20316,1.20316,108200000.0
2005-01-13 16:39:00,1.20321,1.20322,1.20294,1.20308,111800004.0
2005-01-13 16:40:00,1.20286,1.20325,1.20286,1.20301,124900002.0
2005-01-13 16:41:00,1.20304,1.20312,1.20298,1.20308,125100000.0
2005-01-13 16:42:00,1.20317,1.20317,1.20299,1.20299,1600000.0
2005-01-13 16:43:00,1.2029,1.20292,1.20269,1.20288,161099997.0
2005-01-13 16:44:00,1.20269,1.20279,1.20241,1.2025,262399999.0
2005-01-13 16:45:00,1.20236,1.20236,1.20236,1.20236,28599999.0
2005-01-13 16:46:00,1.20224,1.20224,1.20197,1.20197,93200000.0
2005-01-13 16:47:00,1.20197,1.20203,1.2016,1.2016,136600001.0
2005-01-13 16:48:00,1.20181,1.20211,1.2018,1.20211,44200000.0
2005-01-13 16:49:00,1.20192,1.20223,1.20192,1.20212,104999999.0
2005-01-13 16:50:00,1.20232,1.20236,1.20204,1.20216,91900000.0
2005-01-13 16:51:00,1.20232,1.20235,1.20215,1.20215,83600000.0
2005-01-13 16:52:00,1.20206,1.20206,1.20197,1.20197,53000001.0
2005-01-13 16:53:00,1.2018,1.20191,1.2016,1.2016,91200001.0
2005-01-13 16:54:00,1.2016,1.20177,1.20137,1.20141,162500002.0
2005-01-13 16:55:00,1.20163,1.20163,1.2012,1.20137,106700000.0
2005-01-13 16:56:00,1.20172,1.20173,1.20155,1.20155,77700000.0
2005-01-13 16:57:00,1.20105,1.20105,1.20027,1.20056,65400002.0
2005-01-13 16:58:00,1.20065,1.20081,1.20047,1.20049,160900000.0
2005-01-13 16:59:00,1.2005,1.20112,1.20047,1.20107,130700000.0
2005-01-13 17:00:00,1.20127,1.20132,1.20104,1.20124,148500002.0
2005-01-13 17:01:00,1.20132,1.20142,1.20132,1.20137,106700003.0
2005-01-13 17:02:00,1.20163,1.20163,1.20124,1.20124,78700003.0
2005-01-13 17:03:00,1.2012,1.20128,1.20108,1.20108,144600000.0
2005-01-13 17:04:00,1.20124,1.20128,1.20095,1.20095,71000000.0
2005-01-13 17:05:00,1.20112,1.20153,1.20112,1.20153,77500000.0
2005-01-13 17:06:00,1.20158,1.2016,1.20145,1.2015,82700001.0
2005-01-13 17:07:00,1.20151,1.20151,1.20131,1.20131,36199999.0
2005-01-13 17:08:00,1.2013,1.2014,1.20122,1.20127,116400000.0
2005-01-13 17:09:00,1.20133,1.20156,1.20133,1.2015,116699999.0
2005-01-13 17:10:00,1.20153,1.2016,1.20115,1.20117,130500002.0
2005-01-13 17:11:00,1.20108,1.20114,1.20101,1.20102,150999997.0
2005-01-13 17:12:00,1.20105,1.2012,1.20105,1.2012,31400000.0
2005-01-13 17:13:00,1.2013,1.2013,1.20088,1.20088,99200001.0
2005-01-13 17:14:00,1.20085,1.20085,1.20075,1.20075,60999998.0
2005-01-13 17:15:00,1.20068,1.20081,1.20054,1.20062,111399999.0
2005-01-13 17:16:00,1.20061,1.20066,1.20044,1.20044,62800001.0
2005-01-13 17:17:00,1.20048,1.20053,1.1998,1.1998,76100001.0
2005-01-13 17:18:00,1.1996,1.19976,1.19944,1.19976,136400001.0
2005-01-13 17:19:00,1.19977,1.19998,1.19977,1.19986,201700001.0
2005-01-13 17:20:00,1.19973,1.19992,1.19972,1.19989,125300001.0
2005-01-13 17:21:00,1.19989,1.20015,1.19989,1.19995,127899996.0
2005-01-13 17:22:00,1.20018,1.20032,1.20009,1.20022,182000002.0
2005-01-13 17:23:00,1.20042,1.20105,1.20042,1.20101,131299997.0
2005-01-13 17:24:00,1.20123,1.20137,1.20103,1.20118,117300000.0
2005-01-13 17:25:00,1.2015,1.20164,1.20139,1.20155,186900001.0
2005-01-13 17:26:00,1.20197,1.20215,1.20179,1.20197,93600000.0
2005-01-13 17:27:00,1.20217,1.20217,1.20184,1.2021,85300002.0
2005-01-13 17:28:00,1.20194,1.20194,1.20129,1.2013,81600001.0
2005-01-13 17:29:00,1.20152,1.20159,1.20112,1.20112,67500000.0
2005-01-13 17:30:00,1.20115,1.20117,1.2008,1.20113,188100002.0
2005-01-13 17:31:00,1.20134,1.20138,1.20115,1.20115,119700001.0
2005-01-13 17:32:00,1.2015,1.20174,1.20138,1.20149,129800002.0
2005-01-13 17:33:00,1.20152,1.20152,1.20086,1.2009,121800000.0
2005-01-13 17:34:00,1.20123,1.20123,1.20102,1.20107,116000002.0
2005-01-13 17:35:00,1.20106,1.20106,1.20057,1.2006,61799999.0
2005-01-13 17:36:00,1.20066,1.20106,1.20066,1.20099,150799998.0
2005-01-13 17:37:00,1.20103,1.20103,1.2006,1.20065,118000001.0
2005-01-13 17:38:00,1.20078,1.20091,1.20064,1.20064,86299999.0
2005-01-13 17:39:00,1.20092,1.20092,1.20074,1.20088,181999998.0
2005-01-13 17:40:00,1.20084,1.20115,1.20084,1.20096,38100000.0
2005-01-13 17:41:00,1.20097,1.20115,1.20097,1.20109,106200003.0
2005-01-13 17:42:00,1.20119,1.20136,1.20115,1.20115,99199998.0
2005-01-13 17:43:00,1.20128,1.20128,1.20099,1.20115,83000001.0
2005-01-13 17:44:00,1.20154,1.20165,1.20134,1.20144,85200000.0
2005-01-13 17:45:00,1.2017,1.2017,1.20135,1.20139,80200001.0
2005-01-13 17:46:00,1.20157,1.20164,1.2014,1.20147,185299998.0
2005-01-13 17:47:00,1.20157,1.20222,1.20152,1.20192,116200003.0
2005-01-13 17:48:00,1.2021,1.2021,1.20154,1.20154,45500000.0
2005-01-13 17:49:00,1.20153,1.20184,1.20153,1.20172,140999999.0
2005-01-13 17:50:00,1.2018,1.20181,1.20169,1.20178,75399999.0
2005-01-13 17:51:00,1.20178,1.20205,1.20174,1.20202,164299999.0
2005-01-13 17:52:00,1.20195,1.2021,1.20195,1.20204,74399999.0
2005-01-13 17:53:00,1.20204,1.20207,1.20176,1.20176,108800000.0
2005-01-13 17:54:00,1.20188,1.20237,1.20182,1.20226,170100001.0
2005-01-13 17:55:00,1.20233,1.20243,1.20224,1.20227,92699998.0
2005-01-13 17:56:00,1.20214,1.20214,1.2016,1.2016,61200000.0
2005-01-13 17:57:00,1.20185,1.20185,1.20137,1.2014,169300002.0
2005-01-13 17:58:00,1.20143,1.20143,1.20102,1.20115,85299999.0
2005-01-13 17:59:00,1.20105,1.2014,1.20099,1.20133,56000000.0
2005-01-13 18:00:00,1.2014,1.2014,1.201,1.20113,76100000.0
2005-01-13 18:01:00,1.20113,1.20113,1.20092,1.20092,691799999.0
2005-01-13 18:02:00,1.20095,1.20139,1.20095,1.20109,893900002.0
2005-01-13 18:03:00,1.20107,1.20107,1.20073,1.20073,510199999.0
2005-01-13 18:04:00,1.20075,1.20087,1.20052,1.20065,819100001.0
2005-01-13 18:05:00,1.20088,1.20093,1.20063,1.20065,939300003.0
2005-01-13 18:06:00,1.20072,1.20082,1.20061,1.20064,678099993.0
2005-01-13 18:07:00,1.20066,1.20072,1.20049,1.20067,1462400006.0
2005-01-13 18:08:00,1.20073,1.20089,1.2007,1.2008,1120799996.0
2005-01-13 18:09:00,1.20082,1.20089,1.20075,1.20075,474699997.0
2005-01-13 18:10:00,1.20082,1.20101,1.20078,1.20083,562100000.0
2005-01-13 18:11:00,1.20094,1.20099,1.20079,1.2008,801500010.0
2005-01-13 18:12:00,1.20083,1.20112,1.20081,1.201,55100000.0
2005-01-13 18:13:00,1.20105,1.20105,1.20064,1.20083,439500003.0
2005-01-13 18:14:00,1.20088,1.20098,1.20083,1.2009,321499995.0
2005-01-13 18:15:00,1.20107,1.20125,1.20101,1.20106,556400008.0
2005-01-13 18:16:00,1.20108,1.20125,1.20108,1.20122,475200003.0
2005-01-13 18:17:00,1.20124,1.20124,1.20079,1.20087,1146500001.0
2005-01-13 18:18:00,1.20096,1.20096,1.2008,1.2008,530299999.0
2005-01-13 18:19:00,1.20095,1.20098,1.20088,1.20092,168100002.0
2005-01-13 18:20:00,1.20093,1.20098,1.20072,1.20083,652900003.0
2005-01-13 18:21:00,1.20091,1.20107,1.20089,1.20095,207899998.0
2005-01-13 18:22:00,1.201,1.20111,1.201,1.20105,325400002.0
2005-01-13 18:23:00,1.20109,1.20125,1.20109,1.2012,444300007.0
2005-01-13 18:24:00,1.20133,1.20133,1.20076,1.20081,517200004.0
2005-01-13 18:25:00,1.20114,1.20114,1.20092,1.20105,511900009.0
2005-01-13 18:26:00,1.20103,1.20128,1.20103,1.20105,781900002.0
2005-01-13 18:27:00,1.20123,1.20135,1.20123,1.20135,572199999.0
2005-01-13 18:28:00,1.20107,1.20118,1.20106,1.20111,307100004.0
2005-01-13 18:29:00,1.20114,1.20114,1.20075,1.20075,256200000.0
2005-01-13 18:30:00,1.20073,1.20091,1.20073,1.2008,917999995.0
2005-01-13 18:31:00,1.20084,1.20084,1.20062,1.20062,480499994.0
2005-01-13 18:32:00,1.20061,1.20061,1.20025,1.20025,432400000.0
2005-01-13 18:33:00,1.2004,1.20067,1.20035,1.20052,557200004.0
2005-01-13 18:34:00,1.20098,1.20147,1.2007,1.20147,318200001.0
2005-01-13 18:35:00,1.20155,1.20155,1.20096,1.20096,413100002.0
2005-01-13 18:36:00,1.20102,1.20108,1.20093,1.20093,386499999.0
2005-01-13 18:37:00,1.20093,1.20101,1.20086,1.20086,75400000.0
2005-01-13 18:38:00,1.20083,1.20083,1.20068,1.20073,226600002.0
2005-01-13 18:39:00,1.2008,1.20085,1.20074,1.20074,218600001.0
2005-01-13 18:40:00,1.20069,1.20073,1.20062,1.20069,775600007.0
2005-01-13 18:41:00,1.20066,1.20066,1.20039,1.20045,369700002.0
2005-01-13 18:42:00,1.20046,1.20046,1.20022,1.20022,471199999.0
2005-01-13 18:43:00,1.20018,1.20018,1.19969,1.19981,427400002.0
2005-01-13 18:44:00,1.19976,1.19976,1.19936,1.19936,218399999.0
2005-01-13 18:45:00,1.19937,1.19949,1.19932,1.19935,429999998.0
2005-01-13 18:46:00,1.19945,1.19976,1.19945,1.19976,272399999.0
2005-01-13 18:47:00,1.19975,1.19978,1.19969,1.19972,108800001.0
2005-01-13 18:48:00,1.19983,1.20001,1.19983,1.19997,74999999.0
2005-01-13 18:49:00,1.2002,1.20056,1.20012,1.20056,140599999.0
2005-01-13 18:50:00,1.20053,1.20053,1.20006,1.20022,76100001.0
2005-01-13 18:51:00,1.20042,1.20044,1.20017,1.20023,149200001.0
2005-01-13 18:52:00,1.20025,1.20054,1.20025,1.20047,137100001.0
2005-01-13 18:53:00,1.20067,1.20104,1.20067,1.20085,370799999.0
2005-01-13 18:54:00,1.20102,1.20102,1.20087,1.20087,171600002.0
2005-01-13 18:55:00,1.20081,1.20084,1.20022,1.20022,592200003.0
2005-01-13 18:56:00,1.20024,1.20024,1.19983,1.19983,197799999.0
2005-01-13 18:57:00,1.19982,1.20009,1.19982,1.19994,384500005.0
2005-01-13 18:58:00,1.19995,1.19995,1.19977,1.19978,196300000.0
2005-01-13 18:59:00,1.19973,1.19989,1.19965,1.19965,540799996.0
2005-01-13 19:00:00,1.19967,1.19978,1.19944,1.19945,310000002.0
2005-01-13 19:01:00,1.19967,1.19975,1.19955,1.19955,125600002.0
2005-01-13 19:02:00,1.19974,1.19994,1.19974,1.19989,281900002.0
2005-01-13 19:03:00,1.19995,1.20017,1.19992,1.19995,336500000.0
2005-01-13 19:04:00,1.20009,1.2002,1.19997,1.19997,228300004.0
2005-01-13 19:05:00,1.19995,1.2,1.19992,1.19997,381400003.0
2005-01-13 19:06:00,1.20003,1.20013,1.2,1.2,461699998.0
2005-01-13 19:07:00,1.2001,1.20015,1.2001,1.20015,56700000.0
2005-01-13 19:08:00,1.20013,1.20015,1.20005,1.20012,524100005.0
2005-01-13 19:09:00,1.20011,1.20017,1.20003,1.20005,610399999.0
2005-01-13 19:10:00,1.20022,1.20023,1.20014,1.20014,108099999.0
2005-01-13 19:11:00,1.20017,1.20029,1.20014,1.20016,438800003.0
2005-01-13 19:12:00,1.20021,1.20042,1.20021,1.20028,268100004.0
2005-01-13 19:13:00,1.20029,1.20071,1.20029,1.20049,177700002.0
2005-01-13 19:14:00,1.20073,1.20088,1.20073,1.20085,335800001.0
2005-01-13 19:15:00,1.2008,1.2008,1.20075,1.2008,519899998.0
2005-01-13 19:16:00,1.2008,1.20083,1.20078,1.2008,254900002.0
2005-01-13 19:17:00,1.2008,1.2008,1.20045,1.20045,241899999.0
2005-01-13 19:18:00,1.20033,1.20033,1.20001,1.20009,511700004.0
2005-01-13 19:19:00,1.2,1.2,1.19984,1.19992,140800000.0
2005-01-13 19:20:00,1.19987,1.19987,1.19968,1.19968,85200002.0
2005-01-13 19:21:00,1.19969,1.19983,1.19952,1.19952,144299999.0
2005-01-13 19:22:00,1.19964,1.19975,1.1996,1.19972,232000001.0
2005-01-13 19:23:00,1.19969,1.19977,1.19961,1.19964,125600000.0
2005-01-13 19:24:00,1.19965,1.19965,1.19949,1.19958,69999999.0
2005-01-13 19:25:00,1.19964,1.19982,1.19964,1.1998,73900001.0
2005-01-13 19:26:00,1.19999,1.20006,1.19999,1.20006,8000000.0
2005-01-13 19:27:00,1.20038,1.2006,1.20038,1.20053,422900003.0
2005-01-13 19:28:00,1.2006,1.20065,1.2006,1.2006,128900002.0
2005-01-13 19:29:00,1.20053,1.20053,1.20027,1.20027,59100003.0
2005-01-13 19:30:00,1.20027,1.20036,1.20027,1.20032,230700000.0
2005-01-13 19:31:00,1.20052,1.20052,1.20036,1.20046,141800001.0
2005-01-13 19:32:00,1.20047,1.20047,1.19991,1.19991,63600002.0
2005-01-13 19:33:00,1.19976,1.19988,1.19972,1.19975,312000000.0
2005-01-13 19:34:00,1.1998,1.19993,1.19974,1.1998,114900000.0
2005-01-13 19:35:00,1.1998,1.1998,1.1998,1.1998,16300000.0
2005-01-13 19:36:00,1.1998,1.19988,1.19972,1.19972,217299996.0
2005-01-13 19:37:00,1.19985,1.19996,1.1998,1.1999,459289998.0
2005-01-13 19:38:00,1.19981,1.19981,1.19959,1.19964,234000001.0
2005-01-13 19:39:00,1.19956,1.19982,1.19956,1.19982,324000001.0
2005-01-13 19:40:00,1.19983,1.19983,1.19968,1.19975,339000003.0
2005-01-13 19:41:00,1.1998,1.1998,1.19977,1.1998,274500000.0
2005-01-13 19:42:00,1.1998,1.19985,1.19977,1.19982,222100002.0
2005-01-13 19:43:00,1.19988,1.19988,1.1998,1.1998,158700000.0
2005-01-13 19:44:00,1.1998,1.1998,1.19977,1.19977,45599999.0
2005-01-13 19:45:00,1.1998,1.1998,1.19975,1.19975,112900000.0
2005-01-13 19:46:00,1.20001,1.20007,1.20001,1.20007,15900000.0
2005-01-13 19:47:00,1.1998,1.1998,1.1998,1.1998,5600000.0
2005-01-13 19:48:00,1.1998,1.1998,1.1998,1.1998,23099999.0
2005-01-13 19:49:00,1.1998,1.19985,1.1998,1.1998,302899999.0
2005-01-13 19:50:00,1.19982,1.19988,1.1998,1.19988,60999999.0
2005-01-13 19:51:00,1.19987,1.1999,1.19987,1.1999,56200001.0
2005-01-13 19:52:00,1.1998,1.20003,1.1998,1.20003,77800003.0
2005-01-13 19:53:00,1.2002,1.2002,1.20007,1.2001,154000002.0
2005-01-13 19:54:00,1.2002,1.20023,1.20018,1.2002,66600000.0
2005-01-13 19:55:00,1.20026,1.20035,1.20012,1.20012,98399998.0
2005-01-13 19:56:00,1.20033,1.2004,1.20027,1.20027,287499998.0
2005-01-13 19:57:00,1.20025,1.2003,1.20025,1.2003,215300000.0
2005-01-13 19:58:00,1.20033,1.20043,1.20023,1.2004,148000000.0
2005-01-13 19:59:00,1.20033,1.2004,1.20025,1.2004,87000000.0
2005-01-13 20:00:00,1.20045,1.20046,1.2004,1.20046,108000000.0
2005-01-13 20:01:00,1.20045,1.20052,1.20036,1.20036,37499999.0
2005-01-13 20:02:00,1.20047,1.20047,1.20005,1.20005,87900000.0
2005-01-13 20:03:00,1.2001,1.20019,1.19991,1.19991,378500005.0
2005-01-13 20:04:00,1.20009,1.20009,1.19985,1.19988,117600000.0
2005-01-13 20:05:00,1.1999,1.1999,1.19959,1.19973,125000001.0
2005-01-13 20:06:00,1.19974,1.19974,1.19954,1.19954,110899999.0
2005-01-13 20:07:00,1.1997,1.19975,1.19949,1.1996,177299999.0
2005-01-13 20:08:00,1.1998,1.19988,1.1997,1.1997,354700001.0
2005-01-13 20:09:00,1.19962,1.19979,1.19962,1.19979,293999999.0
2005-01-13 20:10:00,1.1998,1.19983,1.19975,1.1998,118500001.0
2005-01-13 20:11:00,1.19974,1.19974,1.19954,1.1996,160299999.0
2005-01-13 20:12:00,1.19958,1.19963,1.19944,1.1995,683700007.0
2005-01-13 20:13:00,1.19954,1.19966,1.19952,1.19954,110899999.0
2005-01-13 20:14:00,1.19948,1.19948,1.19936,1.1994,93799999.0
2005-01-13 20:15:00,1.1994,1.1994,1.19919,1.19929,563300003.0
2005-01-13 20:16:00,1.19938,1.19942,1.19928,1.19931,654900003.0
2005-01-13 20:17:00,1.1993,1.19945,1.19927,1.19936,230000000.0
2005-01-13 20:18:00,1.19942,1.19969,1.19942,1.19954,167900001.0
2005-01-13 20:19:00,1.19951,1.19966,1.19951,1.19965,145199999.0
2005-01-13 20:20:00,1.1996,1.19967,1.19938,1.1995,297099999.0
2005-01-13 20:21:00,1.19959,1.19961,1.19948,1.19948,459499998.0
2005-01-13 20:22:00,1.1995,1.19952,1.19937,1.1994,284799996.0
2005-01-13 20:23:00,1.19944,1.19983,1.19944,1.19968,415000001.0
2005-01-13 20:24:00,1.1998,1.19986,1.19968,1.19968,343700003.0
2005-01-13 20:25:00,1.19973,1.19979,1.19967,1.19967,178500001.0
2005-01-13 20:26:00,1.19968,1.1998,1.19968,1.1998,233700001.0
2005-01-13 20:27:00,1.20016,1.20016,1.19998,1.20008,325500002.0
2005-01-13 20:28:00,1.20015,1.20041,1.20015,1.2003,628199997.0
2005-01-13 20:29:00,1.20023,1.20025,1.19998,1.19998,413800000.0
2005-01-13 20:30:00,1.19998,1.20025,1.19998,1.20025,202799999.0
2005-01-13 20:31:00,1.20041,1.20054,1.2004,1.20045,485599999.0
2005-01-13 20:32:00,1.20042,1.20047,1.20034,1.20034,397300003.0
2005-01-13 20:33:00,1.20039,1.20065,1.20039,1.20055,317200002.0
2005-01-13 20:34:00,1.20063,1.20085,1.20061,1.20082,135899999.0
2005-01-13 20:35:00,1.201,1.20106,1.20084,1.20089,114200001.0
2005-01-13 20:36:00,1.20106,1.20106,1.20076,1.20102,380600001.0
2005-01-13 20:37:00,1.20107,1.20107,1.20094,1.20095,263400002.0
2005-01-13 20:38:00,1.20098,1.20114,1.20097,1.20108,301999997.0
2005-01-13 20:39:00,1.20118,1.20123,1.20108,1.20123,488399997.0
2005-01-13 20:40:00,1.20125,1.20127,1.20112,1.20115,309699999.0
2005-01-13 20:41:00,1.20125,1.20125,1.20104,1.20117,502800002.0
2005-01-13 20:42:00,1.20122,1.20129,1.20119,1.20119,429600003.0
2005-01-13 20:43:00,1.20117,1.2013,1.20116,1.20126,143700002.0
2005-01-13 20:44:00,1.20135,1.20138,1.20123,1.20133,121800001.0
2005-01-13 20:45:00,1.20129,1.20129,1.20111,1.20113,172400000.0
2005-01-13 20:46:00,1.20115,1.20131,1.20114,1.20131,213400005.0
2005-01-13 20:47:00,1.20133,1.20133,1.2012,1.20129,157300000.0
2005-01-13 20:48:00,1.20135,1.20135,1.2013,1.20135,73200000.0
2005-01-13 20:49:00,1.20138,1.20143,1.20132,1.20137,467000004.0
2005-01-13 20:50:00,1.2014,1.2014,1.2014,1.2014,159499999.0
2005-01-13 20:51:00,1.20143,1.20143,1.20135,1.20143,59800001.0
2005-01-13 20:52:00,1.20145,1.20145,1.20145,1.20145,86299999.0
2005-01-13 20:53:00,1.20135,1.20136,1.20126,1.20126,274300002.0
2005-01-13 20:54:00,1.20128,1.20128,1.20106,1.20107,434100000.0
2005-01-13 20:55:00,1.20105,1.20105,1.20044,1.2008,244500001.0
2005-01-13 20:56:00,1.20092,1.20104,1.20085,1.20101,481000002.0
2005-01-13 20:57:00,1.20099,1.20118,1.20099,1.20112,362800000.0
2005-01-13 20:58:00,1.20132,1.2014,1.2012,1.20124,221000001.0
2005-01-13 20:59:00,1.20112,1.20131,1.20112,1.20123,328200005.0
2005-01-13 21:00:00,1.20135,1.20145,1.20122,1.20122,932399996.0
2005-01-13 21:01:00,1.2012,1.20125,1.20115,1.2012,647400005.0
2005-01-13 21:02:00,1.20115,1.2012,1.20115,1.20115,56900000.0
2005-01-13 21:03:00,1.20125,1.20125,1.2011,1.20115,524000002.0
2005-01-13 21:04:00,1.20122,1.20149,1.20122,1.20133,756199994.0
2005-01-13 21:05:00,1.20145,1.20154,1.20133,1.20143,936399996.0
2005-01-13 21:06:00,1.20152,1.20157,1.2015,1.2015,78199999.0
2005-01-13 21:07:00,1.2015,1.20155,1.2014,1.20142,474000001.0
2005-01-13 21:08:00,1.2014,1.20155,1.2014,1.20155,169600001.0
2005-01-13 21:09:00,1.20148,1.20153,1.20145,1.20148,54200000.0
2005-01-13 21:10:00,1.20152,1.20152,1.20138,1.2014,421999999.0
2005-01-13 21:11:00,1.2014,1.20142,1.20135,1.20135,320000001.0
2005-01-13 21:12:00,1.2014,1.20146,1.20128,1.20128,460200004.0
2005-01-13 21:13:00,1.20129,1.20144,1.20115,1.20115,529799994.0
2005-01-13 21:14:00,1.2012,1.20129,1.20111,1.20111,216399998.0
2005-01-13 21:15:00,1.20115,1.20118,1.2011,1.2011,114599999.0
2005-01-13 21:16:00,1.20103,1.20111,1.20103,1.20107,170300000.0
2005-01-13 21:17:00,1.20127,1.20142,1.20125,1.20142,104400001.0
2005-01-13 21:18:00,1.20123,1.20128,1.2012,1.20121,187200001.0
2005-01-13 21:19:00,1.20121,1.20141,1.20121,1.20134,227999995.0
2005-01-13 21:20:00,1.20139,1.20139,1.20123,1.20123,17900000.0
2005-01-13 21:21:00,1.2012,1.2013,1.20118,1.20118,94400002.0
2005-01-13 21:22:00,1.20117,1.20121,1.20117,1.20117,75100000.0
2005-01-13 21:23:00,1.20119,1.20134,1.20119,1.2013,79599998.0
2005-01-13 21:24:00,1.20118,1.20126,1.20117,1.20124,77400000.0
2005-01-13 21:25:00,1.20122,1.20136,1.20122,1.2013,30300000.0
2005-01-13 21:26:00,1.2013,1.20132,1.2013,1.2013,117100001.0
2005-01-13 21:27:00,1.2013,1.2013,1.20127,1.2013,127900001.0
2005-01-13 21:28:00,1.2013,1.20138,1.20125,1.2013,230499999.0
2005-01-13 21:29:00,1.20131,1.20136,1.20126,1.20126,86699999.0
2005-01-13 21:30:00,1.20137,1.20152,1.20137,1.2015,95100001.0
2005-01-13 21:31:00,1.20153,1.20156,1.20152,1.20152,114899998.0
2005-01-13 21:32:00,1.20166,1.20166,1.20146,1.20159,133100002.0
2005-01-13 21:33:00,1.20168,1.20175,1.20164,1.20164,108000001.0
2005-01-13 21:34:00,1.20167,1.20167,1.20153,1.20153,57500000.0
2005-01-13 21:35:00,1.20162,1.20167,1.20162,1.20162,95700000.0
2005-01-13 21:36:00,1.20159,1.20165,1.20157,1.20157,75799999.0
2005-01-13 21:37:00,1.2017,1.2017,1.20163,1.20163,109500002.0
2005-01-13 21:38:00,1.20162,1.20172,1.20154,1.20154,86400000.0
2005-01-13 21:39:00,1.2016,1.20168,1.20154,1.20168,291499998.0
2005-01-13 21:40:00,1.20166,1.20166,1.20153,1.20155,261599999.0
2005-01-13 21:41:00,1.20153,1.20153,1.2013,1.20134,73800000.0
2005-01-13 21:42:00,1.20134,1.20139,1.20127,1.20139,124399999.0
2005-01-13 21:43:00,1.2013,1.2013,1.20078,1.20078,80400001.0
2005-01-13 21:44:00,1.20081,1.20109,1.20081,1.20109,94599999.0
2005-01-13 21:45:00,1.20113,1.20134,1.20113,1.2013,221400002.0
2005-01-13 21:46:00,1.20132,1.20144,1.20129,1.20129,166300000.0
2005-01-13 21:47:00,1.20124,1.2013,1.20122,1.20127,178300002.0
2005-01-13 21:48:00,1.2013,1.2013,1.20118,1.20129,155300001.0
2005-01-13 21:49:00,1.20124,1.20132,1.20121,1.20121,27400001.0
2005-01-13 21:50:00,1.20117,1.20135,1.20117,1.20135,85500000.0
2005-01-13 21:51:00,1.20142,1.20151,1.20142,1.20142,137900000.0
2005-01-13 21:52:00,1.20155,1.20155,1.20146,1.20151,82699999.0
2005-01-13 21:53:00,1.2015,1.2015,1.2015,1.2015,112700000.0
2005-01-13 21:54:00,1.20153,1.20166,1.20152,1.20153,128199998.0
2005-01-13 21:55:00,1.20158,1.20158,1.20152,1.20152,51700000.0
2005-01-13 21:56:00,1.20162,1.20169,1.20151,1.20151,123100000.0
2005-01-13 21:57:00,1.20155,1.20172,1.20155,1.20158,158100000.0
2005-01-13 21:58:00,1.20167,1.20175,1.20165,1.20171,91100001.0
2005-01-13 21:59:00,1.20163,1.20203,1.20163,1.20189,132300001.0
2005-01-13 22:00:00,1.20205,1.20205,1.20163,1.20163,261790001.0
2005-01-13 22:01:00,1.20173,1.20173,1.20154,1.20165,126900004.0
2005-01-13 22:02:00,1.20175,1.2018,1.20167,1.20167,399399993.0
2005-01-13 22:03:00,1.20165,1.2017,1.20165,1.2017,132400002.0
2005-01-13 22:04:00,1.2018,1.2018,1.20153,1.20159,99300001.0
2005-01-13 22:05:00,1.20157,1.2016,1.20153,1.20153,154999999.0
2005-01-13 22:06:00,1.20165,1.20186,1.20165,1.20179,185200000.0
2005-01-13 22:07:00,1.20197,1.20197,1.20179,1.20185,91599999.0
2005-01-13 22:08:00,1.20185,1.202,1.20185,1.20195,168200000.0
2005-01-13 22:09:00,1.20193,1.202,1.20181,1.20181,178000000.0
2005-01-13 22:10:00,1.20173,1.20173,1.20161,1.20161,24800000.0
2005-01-13 22:11:00,1.20165,1.20165,1.20156,1.20159,67000002.0
2005-01-13 22:12:00,1.20176,1.20176,1.20163,1.20163,79600000.0
2005-01-13 22:13:00,1.2016,1.20166,1.20154,1.20154,44900000.0
2005-01-13 22:14:00,1.20153,1.20153,1.20139,1.20142,91099998.0
2005-01-13 22:15:00,1.20156,1.20156,1.20142,1.20153,114199999.0
2005-01-13 22:16:00,1.20172,1.20172,1.20158,1.20168,106200002.0
2005-01-13 22:17:00,1.20167,1.20219,1.20167,1.20219,104399998.0
2005-01-13 22:18:00,1.20219,1.20219,1.20167,1.20167,41300000.0
2005-01-13 22:19:00,1.20178,1.20198,1.20175,1.20183,92100000.0
2005-01-13 22:20:00,1.20186,1.20186,1.20169,1.20169,90800001.0
2005-01-13 22:21:00,1.2017,1.20227,1.2017,1.20213,267500001.0
2005-01-13 22:22:00,1.20217,1.20217,1.20161,1.20161,110900001.0
2005-01-13 22:23:00,1.20198,1.20198,1.20185,1.2019,105099998.0
2005-01-13 22:24:00,1.2019,1.20195,1.2019,1.20195,161299999.0
2005-01-13 22:25:00,1.20191,1.20191,1.20175,1.20175,72400001.0
2005-01-13 22:26:00,1.20184,1.20191,1.20184,1.20191,15900000.0
2005-01-13 22:27:00,1.2019,1.20195,1.2019,1.2019,356200000.0
2005-01-13 22:28:00,1.20223,1.20225,1.20216,1.20216,71499998.0
2005-01-13 22:29:00,1.2019,1.20195,1.20185,1.20185,105200000.0
2005-01-13 22:30:00,1.20205,1.20209,1.20191,1.20191,149699997.0
2005-01-13 22:31:00,1.2019,1.2019,1.20185,1.20185,5300000.0
2005-01-13 22:32:00,1.20185,1.2019,1.2018,1.20182,107500001.0
2005-01-13 22:33:00,1.20186,1.20195,1.20186,1.2019,172000001.0
2005-01-13 22:34:00,1.20195,1.20204,1.20183,1.20185,365800003.0
2005-01-13 22:35:00,1.20195,1.20195,1.2019,1.2019,135200001.0
2005-01-13 22:36:00,1.2019,1.2019,1.20185,1.20185,105200000.0
2005-01-13 22:37:00,1.20187,1.20204,1.20183,1.20204,81100000.0
2005-01-13 22:38:00,1.20185,1.20195,1.20185,1.2019,43500000.0
2005-01-13 22:39:00,1.20195,1.20195,1.20185,1.20185,108900002.0
2005-01-13 22:40:00,1.20192,1.20192,1.20176,1.20176,87599999.0
2005-01-13 22:41:00,1.20177,1.20183,1.20172,1.20172,40100000.0
2005-01-13 22:42:00,1.20185,1.20185,1.20185,1.20185,39900000.0
2005-01-13 22:43:00,1.20185,1.20195,1.2018,1.2019,290400002.0
2005-01-13 22:44:00,1.20192,1.20204,1.20187,1.20187,206800000.0
2005-01-13 22:45:00,1.20191,1.20194,1.20191,1.20194,60900002.0
2005-01-13 22:46:00,1.20191,1.20191,1.20173,1.20181,39500001.0
2005-01-13 22:47:00,1.20185,1.20185,1.2018,1.2018,15900000.0
2005-01-13 22:48:00,1.20188,1.20188,1.20175,1.20175,132599999.0
2005-01-13 22:49:00,1.20178,1.20178,1.20165,1.20165,61300000.0
2005-01-13 22:50:00,1.20178,1.2018,1.20172,1.20173,57200000.0
2005-01-13 22:51:00,1.20181,1.20181,1.20165,1.20165,5600000.0
2005-01-13 22:52:00,1.20167,1.20175,1.2016,1.2016,212400002.0
2005-01-13 22:53:00,1.20174,1.20186,1.20167,1.20169,183400004.0
2005-01-13 22:54:00,1.20163,1.20163,1.20146,1.20147,143700000.0
2005-01-13 22:55:00,1.20155,1.20168,1.20136,1.20138,373299990.0
2005-01-13 22:56:00,1.20155,1.20155,1.20136,1.20149,112699999.0
2005-01-13 22:57:00,1.20139,1.20172,1.20139,1.20165,171700001.0
2005-01-13 22:58:00,1.20181,1.20181,1.20144,1.20159,120700001.0
2005-01-13 22:59:00,1.2015,1.2015,1.20122,1.20127,84800001.0
2005-01-13 23:00:00,1.20123,1.20168,1.20123,1.20168,41300000.0
2005-01-13 23:01:00,1.2016,1.20165,1.20158,1.2016,48299999.0
2005-01-13 23:02:00,1.20168,1.20181,1.20168,1.20175,56600000.0
2005-01-13 23:03:00,1.20191,1.20191,1.20184,1.20184,12000000.0
2005-01-13 23:04:00,1.20182,1.20187,1.2018,1.20181,114099999.0
2005-01-13 23:05:00,1.20188,1.20241,1.20183,1.20199,78500001.0
2005-01-13 23:06:00,1.20194,1.20215,1.20194,1.20212,122199999.0
2005-01-13 23:07:00,1.20213,1.20228,1.20211,1.20228,57799999.0
2005-01-13 23:08:00,1.20227,1.20228,1.2022,1.20223,155000001.0
2005-01-13 23:09:00,1.2023,1.2023,1.20219,1.20227,116799999.0
2005-01-13 23:10:00,1.20216,1.20229,1.20215,1.20215,41199999.0
2005-01-13 23:11:00,1.20211,1.20211,1.20172,1.20175,121600001.0
2005-01-13 23:12:00,1.20185,1.20196,1.20185,1.20193,61699999.0
2005-01-13 23:13:00,1.20192,1.20199,1.20185,1.20187,86099999.0
2005-01-13 23:14:00,1.20173,1.20176,1.20172,1.20173,97900000.0
2005-01-13 23:15:00,1.2018,1.2018,1.20173,1.20173,161599996.0
2005-01-13 23:16:00,1.20176,1.20192,1.20176,1.2018,109100000.0
2005-01-13 23:17:00,1.20213,1.20213,1.20178,1.20178,55800000.0
2005-01-13 23:18:00,1.20176,1.20176,1.20162,1.20162,34200000.0
2005-01-13 23:19:00,1.20185,1.20197,1.20179,1.20179,32000000.0
2005-01-13 23:20:00,1.20179,1.20179,1.20167,1.20167,57399999.0
2005-01-13 23:21:00,1.20177,1.20183,1.20169,1.20183,52099999.0
2005-01-13 23:22:00,1.20177,1.20179,1.20148,1.20154,142299998.0
2005-01-13 23:23:00,1.20162,1.20172,1.20132,1.20132,102000002.0
2005-01-13 23:24:00,1.2014,1.20144,1.20121,1.20137,145900001.0
2005-01-13 23:25:00,1.20147,1.20147,1.20128,1.20128,155299997.0
2005-01-13 23:26:00,1.20128,1.20128,1.20083,1.20114,131000001.0
2005-01-13 23:27:00,1.20122,1.20138,1.20122,1.20124,128800002.0
2005-01-13 23:28:00,1.20121,1.20126,1.2011,1.2011,75700000.0
2005-01-13 23:29:00,1.20112,1.20128,1.20112,1.20127,57599999.0
2005-01-13 23:30:00,1.20119,1.20124,1.20114,1.2012,94499997.0
2005-01-13 23:31:00,1.20121,1.20128,1.20119,1.20122,113900000.0
2005-01-13 23:32:00,1.20126,1.20129,1.2012,1.20122,120900000.0
2005-01-13 23:33:00,1.20102,1.20102,1.20072,1.20077,102800003.0
2005-01-13 23:34:00,1.20085,1.20092,1.20065,1.20079,88400001.0
2005-01-13 23:35:00,1.20097,1.20118,1.2009,1.201,80900001.0
2005-01-13 23:36:00,1.20087,1.20088,1.20087,1.20088,51600002.0
2005-01-13 23:37:00,1.20079,1.20086,1.20079,1.20086,12000000.0
2005-01-13 23:38:00,1.20082,1.20095,1.20082,1.2009,109000000.0
2005-01-13 23:39:00,1.2011,1.2011,1.20094,1.20107,94800000.0
2005-01-13 23:40:00,1.20107,1.20107,1.20105,1.20105,47200000.0
2005-01-13 23:41:00,1.20108,1.20108,1.20095,1.20098,91600000.0
2005-01-13 23:42:00,1.20116,1.20118,1.20099,1.20116,122300004.0
2005-01-13 23:43:00,1.20116,1.20116,1.20096,1.20096,80499999.0
2005-01-13 23:44:00,1.20102,1.20115,1.20078,1.20113,244300004.0
2005-01-13 23:45:00,1.20123,1.20123,1.20102,1.20108,76000000.0
2005-01-13 23:46:00,1.20122,1.20145,1.20122,1.20137,86400000.0
2005-01-13 23:47:00,1.2017,1.20196,1.2017,1.20185,90600001.0
2005-01-13 23:48:00,1.20204,1.2021,1.20182,1.20182,66500000.0
2005-01-13 23:49:00,1.20175,1.2018,1.20172,1.20175,77600001.0
2005-01-13 23:50:00,1.20177,1.20183,1.2017,1.20179,116099998.0
2005-01-13 23:51:00,1.20193,1.20211,1.20193,1.20196,73300002.0
2005-01-13 23:52:00,1.20172,1.2018,1.20172,1.20175,25500000.0
2005-01-13 23:53:00,1.20173,1.20177,1.20154,1.20154,75900000.0
2005-01-13 23:54:00,1.2018,1.2018,1.2018,1.2018,29200000.0
2005-01-13 23:55:00,1.20175,1.20188,1.20175,1.20188,125299999.0
2005-01-13 23:56:00,1.2017,1.20175,1.2016,1.2016,8900000.0
2005-01-13 23:57:00,1.20165,1.20171,1.20157,1.20163,139899999.0
2005-01-13 23:58:00,1.20175,1.20197,1.20175,1.20184,109700001.0
2005-01-13 23:59:00,1.20193,1.20193,1.20172,1.20172,68600001.0
2005-01-14 00:00:00,1.20187,1.20192,1.20178,1.20182,60000001.0
2005-01-14 00:01:00,1.20173,1.2021,1.20151,1.20206,74400001.0
2005-01-14 00:02:00,1.20182,1.20202,1.20156,1.20202,102799998.0
2005-01-14 00:03:00,1.20185,1.20205,1.20179,1.20192,121400000.0
2005-01-14 00:04:00,1.20195,1.20214,1.20178,1.20213,109200002.0
2005-01-14 00:05:00,1.20209,1.20209,1.20175,1.20175,87800001.0
2005-01-14 00:06:00,1.20182,1.20213,1.20182,1.20201,65600002.0
2005-01-14 00:07:00,1.20195,1.20229,1.20195,1.20225,21200000.0
2005-01-14 00:08:00,1.20217,1.20235,1.20209,1.20231,52400000.0
2005-01-14 00:09:00,1.20231,1.20245,1.20196,1.20245,94099998.0
2005-01-14 00:10:00,1.20252,1.20252,1.20237,1.20237,58200002.0
2005-01-14 00:11:00,1.20245,1.20288,1.20237,1.20285,109500001.0
2005-01-14 00:12:00,1.20269,1.20277,1.20261,1.20277,87999999.0
2005-01-14 00:13:00,1.20256,1.20277,1.20255,1.20266,79900000.0
2005-01-14 00:14:00,1.20234,1.20278,1.20234,1.2027,70400001.0
2005-01-14 00:15:00,1.20282,1.20282,1.20258,1.20258,152600002.0
2005-01-14 00:16:00,1.20192,1.20229,1.20192,1.20222,132100003.0
2005-01-14 00:17:00,1.20233,1.20249,1.20231,1.20231,125400001.0
2005-01-14 00:18:00,1.20248,1.20252,1.20244,1.20248,64899999.0
2005-01-14 00:19:00,1.20292,1.20292,1.2022,1.20255,91800002.0
2005-01-14 00:20:00,1.2025,1.20255,1.20242,1.2025,103600000.0
2005-01-14 00:21:00,1.20268,1.20268,1.20245,1.2025,165200005.0
2005-01-14 00:22:00,1.20258,1.20258,1.2025,1.20256,32800001.0
2005-01-14 00:23:00,1.20267,1.20305,1.20234,1.20305,161389996.0
2005-01-14 00:24:00,1.20265,1.20265,1.20255,1.2026,95699999.0
2005-01-14 00:25:00,1.20259,1.20263,1.20245,1.20245,47100000.0
2005-01-14 00:26:00,1.20244,1.20258,1.20239,1.20239,66899998.0
2005-01-14 00:27:00,1.20272,1.20273,1.20239,1.20239,68800000.0
2005-01-14 00:28:00,1.20239,1.20272,1.20239,1.20272,82700002.0
2005-01-14 00:29:00,1.20277,1.20285,1.20275,1.20275,125100001.0
2005-01-14 00:30:00,1.20268,1.20268,1.20237,1.20259,156200001.0
2005-01-14 00:31:00,1.20275,1.20292,1.20273,1.20283,115600001.0
2005-01-14 00:32:00,1.2031,1.2031,1.2031,1.2031,30300000.0
2005-01-14 00:33:00,1.20308,1.2031,1.20308,1.2031,49600001.0
2005-01-14 00:34:00,1.20313,1.20313,1.20295,1.20299,81699998.0
2005-01-14 00:35:00,1.203,1.20303,1.203,1.20303,85200001.0
2005-01-14 00:36:00,1.20301,1.20319,1.20299,1.2031,66200001.0
2005-01-14 00:37:00,1.20307,1.20307,1.20306,1.20306,56200000.0
2005-01-14 00:38:00,1.20273,1.20298,1.20265,1.20265,139700004.0
2005-01-14 00:39:00,1.20289,1.20298,1.20289,1.20298,61300000.0
2005-01-14 00:40:00,1.20312,1.20319,1.20276,1.20276,87999998.0
2005-01-14 00:41:00,1.20303,1.20303,1.20302,1.20302,17400000.0
2005-01-14 00:42:00,1.20251,1.20264,1.20251,1.20264,22500001.0
2005-01-14 00:43:00,1.20295,1.20305,1.20295,1.203,60800001.0
2005-01-14 00:44:00,1.20295,1.20303,1.20295,1.203,52600000.0
2005-01-14 00:45:00,1.203,1.20305,1.20293,1.203,114299997.0
2005-01-14 00:46:00,1.20295,1.20295,1.20287,1.20294,108799997.0
2005-01-14 00:47:00,1.2029,1.20295,1.20283,1.2029,102099999.0
2005-01-14 00:48:00,1.20282,1.20284,1.20271,1.20271,62200000.0
2005-01-14 00:49:00,1.20265,1.20269,1.20264,1.20264,53200002.0
2005-01-14 00:50:00,1.20273,1.20273,1.2026,1.2026,134500001.0
2005-01-14 00:51:00,1.20267,1.20267,1.20247,1.20247,55000000.0
2005-01-14 00:52:00,1.20267,1.20267,1.20254,1.20254,66499999.0
2005-01-14 00:53:00,1.20252,1.20252,1.20237,1.20237,87900002.0
2005-01-14 00:54:00,1.20237,1.20251,1.20235,1.2025,108600000.0
2005-01-14 00:55:00,1.20277,1.2028,1.20257,1.20257,36199999.0
2005-01-14 00:56:00,1.20247,1.2025,1.20242,1.20247,113700001.0
2005-01-14 00:57:00,1.20246,1.20247,1.20231,1.20235,97300004.0
2005-01-14 00:58:00,1.20229,1.20236,1.20229,1.20236,35999999.0
2005-01-14 00:59:00,1.20212,1.20212,1.20171,1.20209,82400002.0
2005-01-14 01:00:00,1.20221,1.20221,1.202,1.20216,69400000.0
2005-01-14 01:01:00,1.20247,1.2025,1.20213,1.20218,110799997.0
2005-01-14 01:02:00,1.20223,1.20245,1.20223,1.20245,22600000.0
2005-01-14 01:03:00,1.20255,1.20255,1.20242,1.20255,55600000.0
2005-01-14 01:04:00,1.20256,1.20256,1.20223,1.20223,139099997.0
2005-01-14 01:05:00,1.20246,1.20246,1.20222,1.20235,80500000.0
2005-01-14 01:06:00,1.20247,1.20247,1.20229,1.20235,100900001.0
2005-01-14 01:07:00,1.20243,1.20267,1.20238,1.2024,175299996.0
2005-01-14 01:08:00,1.20275,1.20275,1.2025,1.2025,177800000.0
2005-01-14 01:09:00,1.20263,1.20263,1.20252,1.20252,63799998.0
2005-01-14 01:10:00,1.20235,1.20235,1.20217,1.20217,48500002.0
2005-01-14 01:11:00,1.20215,1.20225,1.20215,1.20215,42400001.0
2005-01-14 01:12:00,1.20216,1.20248,1.20216,1.20229,122200000.0
2005-01-14 01:13:00,1.20261,1.20285,1.20241,1.20285,64600001.0
2005-01-14 01:14:00,1.20225,1.20225,1.20225,1.20225,26200000.0
2005-01-14 01:15:00,1.20275,1.20275,1.2026,1.2026,40900001.0
2005-01-14 01:16:00,1.20228,1.2023,1.20222,1.20225,102900003.0
2005-01-14 01:17:00,1.20228,1.20228,1.20217,1.20222,49400001.0
2005-01-14 01:18:00,1.20225,1.20225,1.20225,1.20225,3400000.0
2005-01-14 01:19:00,1.2022,1.2022,1.2022,1.2022,12800000.0
2005-01-14 01:20:00,1.20243,1.20245,1.20229,1.20245,90699998.0
2005-01-14 01:21:00,1.20218,1.2022,1.20215,1.20215,33500001.0
2005-01-14 01:22:00,1.2022,1.2022,1.2022,1.2022,13500000.0
2005-01-14 01:23:00,1.20245,1.20245,1.20227,1.20244,132600002.0
2005-01-14 01:24:00,1.20222,1.2023,1.20214,1.20214,28800000.0
2005-01-14 01:25:00,1.20233,1.20249,1.20233,1.20249,50100000.0
2005-01-14 01:26:00,1.2022,1.2022,1.2022,1.2022,2400000.0
2005-01-14 01:27:00,1.20216,1.2024,1.20216,1.2024,40000000.0
2005-01-14 01:28:00,1.20225,1.20225,1.20218,1.20218,10500000.0
2005-01-14 01:29:00,1.20225,1.20225,1.20213,1.2022,78999999.0
2005-01-14 01:30:00,1.20233,1.20243,1.20219,1.20243,89700001.0
2005-01-14 01:31:00,1.2022,1.2022,1.20215,1.2022,18800000.0
2005-01-14 01:32:00,1.20226,1.20247,1.20215,1.20247,145499999.0
2005-01-14 01:33:00,1.2022,1.2022,1.20218,1.20218,55100001.0
2005-01-14 01:34:00,1.20212,1.20212,1.20203,1.20203,26800000.0
2005-01-14 01:35:00,1.20202,1.20202,1.20152,1.20164,76500001.0
2005-01-14 01:36:00,1.20185,1.20185,1.20175,1.2018,73700000.0
2005-01-14 01:37:00,1.20173,1.2018,1.20173,1.2018,24300000.0
2005-01-14 01:38:00,1.20175,1.20185,1.20175,1.2018,145199999.0
2005-01-14 01:39:00,1.20195,1.20218,1.20186,1.20218,101599999.0
2005-01-14 01:40:00,1.2017,1.20183,1.2017,1.20183,16700000.0
2005-01-14 01:41:00,1.20193,1.20211,1.20186,1.20198,70100002.0
2005-01-14 01:42:00,1.20174,1.20188,1.20174,1.20175,87500000.0
2005-01-14 01:43:00,1.20172,1.2019,1.20172,1.2019,134399999.0
2005-01-14 01:44:00,1.20179,1.20185,1.20178,1.20182,59600001.0
2005-01-14 01:45:00,1.20187,1.20187,1.20183,1.20183,4900000.0
2005-01-14 01:46:00,1.20175,1.20185,1.20175,1.2018,16000000.0
2005-01-14 01:47:00,1.20207,1.20207,1.20182,1.20193,116500002.0
2005-01-14 01:48:00,1.20185,1.20185,1.20178,1.2018,95900001.0
2005-01-14 01:49:00,1.20198,1.20209,1.20186,1.20186,100800002.0
2005-01-14 01:50:00,1.20177,1.20185,1.20177,1.20185,30799999.0
2005-01-14 01:51:00,1.20202,1.20209,1.20183,1.20209,81000002.0
2005-01-14 01:52:00,1.2018,1.20185,1.20175,1.20185,79400001.0
2005-01-14 01:53:00,1.2018,1.2018,1.2018,1.2018,36700000.0
2005-01-14 01:54:00,1.2018,1.2018,1.20175,1.2018,66300000.0
2005-01-14 01:55:00,1.20185,1.2021,1.20185,1.20207,44900001.0
2005-01-14 01:56:00,1.2023,1.2023,1.20206,1.20206,53300000.0
2005-01-14 01:57:00,1.20211,1.20211,1.20195,1.20197,133100001.0
2005-01-14 01:58:00,1.202,1.20223,1.202,1.20215,39399999.0
2005-01-14 01:59:00,1.20217,1.20222,1.20217,1.20221,87400001.0
2005-01-14 02:00:00,1.20246,1.20246,1.20219,1.20239,196100002.0
2005-01-14 02:01:00,1.20223,1.20223,1.20223,1.20223,41200001.0
2005-01-14 02:02:00,1.2022,1.2022,1.2022,1.2022,25900000.0
2005-01-14 02:03:00,1.20193,1.20243,1.20193,1.20233,107500000.0
2005-01-14 02:04:00,1.2022,1.2022,1.20217,1.20217,97699997.0
2005-01-14 02:05:00,1.2023,1.20236,1.20221,1.20223,108400000.0
2005-01-14 02:06:00,1.20217,1.20243,1.20217,1.20236,81999997.0
2005-01-14 02:07:00,1.2024,1.20244,1.20229,1.20229,44700000.0
2005-01-14 02:08:00,1.20252,1.20252,1.20236,1.20236,48800000.0
2005-01-14 02:09:00,1.20245,1.20251,1.20219,1.20219,85100002.0
2005-01-14 02:10:00,1.20218,1.20243,1.20218,1.2023,125600000.0
2005-01-14 02:11:00,1.20249,1.20249,1.20239,1.20242,43500000.0
2005-01-14 02:12:00,1.20273,1.20273,1.20251,1.20251,29399999.0
2005-01-14 02:13:00,1.2025,1.2025,1.2025,1.2025,29600000.0
2005-01-14 02:14:00,1.2025,1.2025,1.2025,1.2025,36000000.0
2005-01-14 02:15:00,1.20262,1.20277,1.20262,1.20277,79700001.0
2005-01-14 02:16:00,1.20282,1.20294,1.20282,1.20291,125800000.0
2005-01-14 02:17:00,1.20304,1.20314,1.20302,1.20312,132100003.0
2005-01-14 02:18:00,1.20312,1.20316,1.20307,1.20307,68500000.0
2005-01-14 02:19:00,1.20283,1.20313,1.20272,1.20307,112799998.0
2005-01-14 02:20:00,1.20305,1.20318,1.20305,1.20315,120799999.0
2005-01-14 02:21:00,1.20305,1.2031,1.20305,1.2031,40000000.0
2005-01-14 02:22:00,1.20303,1.20309,1.20295,1.20308,125900001.0
2005-01-14 02:23:00,1.20308,1.20315,1.203,1.20315,60900000.0
2005-01-14 02:24:00,1.20331,1.20335,1.20314,1.2033,73700001.0
2005-01-14 02:25:00,1.20301,1.20302,1.2027,1.20302,118300001.0
2005-01-14 02:26:00,1.20275,1.20278,1.20269,1.20278,65400000.0
2005-01-14 02:27:00,1.20286,1.20286,1.20273,1.20273,89700001.0
2005-01-14 02:28:00,1.20272,1.20283,1.20269,1.2027,77699999.0
2005-01-14 02:29:00,1.20277,1.20301,1.20265,1.2028,191500000.0
2005-01-14 02:30:00,1.20275,1.20281,1.20275,1.2028,130900000.0
2005-01-14 02:31:00,1.2028,1.20285,1.20278,1.20278,84200000.0
2005-01-14 02:32:00,1.20285,1.20285,1.2028,1.2028,39000000.0
2005-01-14 02:33:00,1.20275,1.20275,1.20227,1.20268,53500000.0
2005-01-14 02:34:00,1.20277,1.20288,1.20273,1.20288,90499999.0
2005-01-14 02:35:00,1.20291,1.20291,1.20279,1.20279,50199999.0
2005-01-14 02:36:00,1.2028,1.2028,1.2028,1.2028,119200001.0
2005-01-14 02:37:00,1.20303,1.20304,1.20283,1.20298,123099998.0
2005-01-14 02:38:00,1.20275,1.2028,1.20275,1.2028,120599998.0
2005-01-14 02:39:00,1.20313,1.20321,1.20287,1.20303,156300000.0
2005-01-14 02:40:00,1.20269,1.20269,1.20269,1.20269,24100001.0
2005-01-14 02:41:00,1.2027,1.2027,1.20265,1.20265,4600000.0
2005-01-14 02:42:00,1.20272,1.20282,1.20272,1.20282,55200001.0
2005-01-14 02:43:00,1.20276,1.20318,1.20276,1.2031,100799999.0
2005-01-14 02:44:00,1.20275,1.2028,1.20275,1.2028,18500000.0
2005-01-14 02:45:00,1.20275,1.20275,1.20275,1.20275,800000.0
2005-01-14 02:46:00,1.20275,1.20275,1.20275,1.20275,21000000.0
2005-01-14 02:47:00,1.20278,1.20287,1.20272,1.20285,187500001.0
2005-01-14 02:48:00,1.20293,1.20295,1.20285,1.2029,151200003.0
2005-01-14 02:49:00,1.20283,1.20316,1.20282,1.20308,149700000.0
2005-01-14 02:50:00,1.20301,1.2034,1.20301,1.20315,87400000.0
2005-01-14 02:51:00,1.20315,1.20325,1.20315,1.20315,19999999.0
2005-01-14 02:52:00,1.2032,1.2032,1.20315,1.20315,40500002.0
2005-01-14 02:53:00,1.20314,1.20335,1.20314,1.2032,90300001.0
2005-01-14 02:54:00,1.20343,1.20343,1.20323,1.20338,110100001.0
2005-01-14 02:55:00,1.20342,1.20342,1.20331,1.20331,6400000.0
2005-01-14 02:56:00,1.20338,1.20338,1.20332,1.20332,69100002.0
2005-01-14 02:57:00,1.20332,1.20336,1.20321,1.20323,86800001.0
2005-01-14 02:58:00,1.20315,1.20338,1.20315,1.20324,83999999.0
2005-01-14 02:59:00,1.2033,1.2033,1.20306,1.20306,88400000.0
2005-01-14 03:00:00,1.20307,1.20325,1.20307,1.2032,98700001.0
2005-01-14 03:01:00,1.20313,1.20313,1.20307,1.20307,6900000.0
2005-01-14 03:02:00,1.20307,1.20315,1.20306,1.2031,110999999.0
2005-01-14 03:03:00,1.20306,1.20317,1.20297,1.20317,48299999.0
2005-01-14 03:04:00,1.20327,1.20332,1.20314,1.20314,137400003.0
2005-01-14 03:05:00,1.20319,1.20332,1.20311,1.20311,69700001.0
2005-01-14 03:06:00,1.20311,1.20332,1.20311,1.20332,35700000.0
2005-01-14 03:07:00,1.20322,1.20333,1.20322,1.20333,62000000.0
2005-01-14 03:08:00,1.20335,1.20335,1.20317,1.20317,67800001.0
2005-01-14 03:09:00,1.2033,1.20348,1.20327,1.20327,84900000.0
2005-01-14 03:10:00,1.2036,1.20372,1.20349,1.2036,146000002.0
2005-01-14 03:11:00,1.20369,1.20371,1.20349,1.20349,149699998.0
2005-01-14 03:12:00,1.20353,1.20364,1.20346,1.20348,176900003.0
2005-01-14 03:13:00,1.20355,1.20358,1.20351,1.20358,30499999.0
2005-01-14 03:14:00,1.20366,1.20366,1.20347,1.20347,141300001.0
2005-01-14 03:15:00,1.20369,1.20373,1.20353,1.20373,153800003.0
2005-01-14 03:16:00,1.20357,1.20368,1.20353,1.20353,61800001.0
2005-01-14 03:17:00,1.20359,1.20378,1.20359,1.20372,32300000.0
2005-01-14 03:18:00,1.20385,1.20385,1.20372,1.20383,63000000.0
2005-01-14 03:19:00,1.20368,1.20369,1.20358,1.20363,121699999.0
2005-01-14 03:20:00,1.20374,1.20377,1.20359,1.2037,100999999.0
2005-01-14 03:21:00,1.20374,1.20374,1.20356,1.20368,111500002.0
2005-01-14 03:22:00,1.20377,1.20377,1.20363,1.20376,29100000.0
2005-01-14 03:23:00,1.20373,1.20389,1.20372,1.20372,136900001.0
2005-01-14 03:24:00,1.20367,1.2037,1.20367,1.2037,27900000.0
2005-01-14 03:25:00,1.20371,1.20371,1.20352,1.2036,56200002.0
2005-01-14 03:26:00,1.20398,1.20404,1.20376,1.20376,94900003.0
2005-01-14 03:27:00,1.20366,1.20372,1.20366,1.20372,43100000.0
2005-01-14 03:28:00,1.2038,1.2038,1.2038,1.2038,42300000.0
2005-01-14 03:29:00,1.20401,1.20409,1.20394,1.20395,112199998.0
2005-01-14 03:30:00,1.20377,1.20377,1.20361,1.20365,44900001.0
2005-01-14 03:31:00,1.20365,1.2037,1.2036,1.2037,87200000.0
2005-01-14 03:32:00,1.20362,1.20362,1.20358,1.20358,14100000.0
2005-01-14 03:33:00,1.20357,1.20391,1.20357,1.20385,147900001.0
2005-01-14 03:34:00,1.20415,1.20415,1.20299,1.20329,170400000.0
2005-01-14 03:35:00,1.20379,1.20395,1.20363,1.20369,86099998.0
2005-01-14 03:36:00,1.20408,1.20408,1.2039,1.2039,55099999.0
2005-01-14 03:37:00,1.2041,1.20421,1.20391,1.20421,139199999.0
2005-01-14 03:38:00,1.20413,1.20413,1.20407,1.20407,67100000.0
2005-01-14 03:39:00,1.20392,1.2042,1.20392,1.2042,43800000.0
2005-01-14 03:40:00,1.20427,1.2044,1.20415,1.20415,36800000.0
2005-01-14 03:41:00,1.20417,1.20439,1.20417,1.20436,86199998.0
2005-01-14 03:42:00,1.20418,1.20418,1.20417,1.20417,56700001.0
2005-01-14 03:43:00,1.20417,1.20417,1.20377,1.20377,140500002.0
2005-01-14 03:44:00,1.20387,1.20409,1.20377,1.20377,111000004.0
2005-01-14 03:45:00,1.20395,1.20395,1.2038,1.2039,75400000.0
2005-01-14 03:46:00,1.20398,1.20414,1.20396,1.20412,126200001.0
2005-01-14 03:47:00,1.20427,1.20429,1.20415,1.20427,82599999.0
2005-01-14 03:48:00,1.20428,1.20439,1.20427,1.20427,108800001.0
2005-01-14 03:49:00,1.20435,1.20466,1.20421,1.20447,96800001.0
2005-01-14 03:50:00,1.20467,1.20476,1.20462,1.2047,64700001.0
2005-01-14 03:51:00,1.20478,1.20479,1.20472,1.20472,19300000.0
2005-01-14 03:52:00,1.20465,1.20465,1.20453,1.20458,61999999.0
2005-01-14 03:53:00,1.20467,1.20467,1.20432,1.20432,118400003.0
2005-01-14 03:54:00,1.20362,1.20362,1.20188,1.20346,106600000.0
2005-01-14 03:55:00,1.20415,1.20432,1.20372,1.20407,157500003.0
2005-01-14 03:56:00,1.20402,1.20452,1.20402,1.20448,59300001.0
2005-01-14 03:57:00,1.2044,1.20446,1.20424,1.20424,102200001.0
2005-01-14 03:58:00,1.2041,1.20425,1.2041,1.20425,37699999.0
2005-01-14 03:59:00,1.20425,1.20425,1.20425,1.20425,8800000.0
2005-01-14 04:00:00,1.20418,1.20427,1.20418,1.20427,29499999.0
2005-01-14 04:01:00,1.20427,1.20427,1.20405,1.20418,34300000.0
2005-01-14 04:02:00,1.20435,1.20435,1.20435,1.20435,2500000.0
2005-01-14 04:03:00,1.20436,1.20436,1.20425,1.20425,104399999.0
2005-01-14 04:04:00,1.20418,1.20438,1.20401,1.20425,151900003.0
2005-01-14 04:05:00,1.20432,1.20437,1.2043,1.2043,116300000.0
2005-01-14 04:06:00,1.20447,1.20496,1.20447,1.20496,35800000.0
2005-01-14 04:07:00,1.20527,1.20592,1.20527,1.20592,83200002.0
2005-01-14 04:08:00,1.20579,1.20579,1.20535,1.20545,128400002.0
2005-01-14 04:09:00,1.20562,1.20565,1.2056,1.20562,99100003.0
2005-01-14 04:10:00,1.20568,1.20604,1.20568,1.20599,98900000.0
2005-01-14 04:11:00,1.20606,1.20613,1.20599,1.20599,102100001.0
2005-01-14 04:12:00,1.20609,1.20635,1.20609,1.20629,111200001.0
2005-01-14 04:13:00,1.20635,1.20635,1.2063,1.2063,57100001.0
2005-01-14 04:14:00,1.20623,1.20623,1.20609,1.20612,103800001.0
2005-01-14 04:15:00,1.20628,1.20631,1.20621,1.20631,54900000.0
2005-01-14 04:16:00,1.20621,1.20624,1.20621,1.20624,52599998.0
2005-01-14 04:17:00,1.20575,1.20575,1.20464,1.20565,108400000.0
2005-01-14 04:18:00,1.20614,1.2062,1.20606,1.2061,129600004.0
2005-01-14 04:19:00,1.20607,1.20632,1.20585,1.20585,148499999.0
2005-01-14 04:20:00,1.2061,1.20614,1.20599,1.20599,55400000.0
2005-01-14 04:21:00,1.20652,1.20707,1.20646,1.20706,104400001.0
2005-01-14 04:22:00,1.20724,1.20724,1.20608,1.20611,122600000.0
2005-01-14 04:23:00,1.20555,1.20624,1.20494,1.20624,172300001.0
2005-01-14 04:24:00,1.2062,1.20661,1.2062,1.2064,52200000.0
2005-01-14 04:25:00,1.20647,1.20647,1.2063,1.20639,127299998.0
2005-01-14 04:26:00,1.20652,1.20657,1.20629,1.20629,86700000.0
2005-01-14 04:27:00,1.20635,1.20635,1.20582,1.20593,88899999.0
2005-01-14 04:28:00,1.20577,1.20623,1.20577,1.20623,57800000.0
2005-01-14 04:29:00,1.2064,1.20642,1.2063,1.20635,69100000.0
2005-01-14 04:30:00,1.20623,1.20623,1.20579,1.20592,67500001.0
2005-01-14 04:31:00,1.20595,1.2061,1.20583,1.2059,99300000.0
2005-01-14 04:32:00,1.20582,1.20614,1.20582,1.20611,81400003.0
2005-01-14 04:33:00,1.20603,1.20616,1.20593,1.20609,95600001.0
2005-01-14 04:34:00,1.20612,1.20617,1.20598,1.20606,180399999.0
2005-01-14 04:35:00,1.20608,1.20619,1.20601,1.20617,122700002.0
2005-01-14 04:36:00,1.20614,1.20614,1.206,1.206,102100001.0
2005-01-14 04:37:00,1.20589,1.20612,1.20589,1.20602,127800000.0
2005-01-14 04:38:00,1.20615,1.20649,1.20615,1.20635,110500001.0
2005-01-14 04:39:00,1.20639,1.20649,1.20639,1.20649,32000001.0
2005-01-14 04:40:00,1.20661,1.20661,1.20651,1.20659,66199999.0
2005-01-14 04:41:00,1.20688,1.20699,1.2067,1.20699,86400001.0
2005-01-14 04:42:00,1.20703,1.20703,1.2068,1.20687,129700001.0
2005-01-14 04:43:00,1.20689,1.20698,1.20674,1.20674,140400003.0
2005-01-14 04:44:00,1.20695,1.20716,1.20679,1.20679,129300001.0
2005-01-14 04:45:00,1.207,1.20781,1.207,1.20781,35200000.0
2005-01-14 04:46:00,1.20787,1.20812,1.20787,1.20793,75500001.0
2005-01-14 04:47:00,1.20788,1.20814,1.20788,1.20791,52100000.0
2005-01-14 04:48:00,1.20821,1.20823,1.20794,1.20794,26500001.0
2005-01-14 04:49:00,1.20825,1.20825,1.20797,1.20797,68700001.0
2005-01-14 04:50:00,1.20818,1.20825,1.20813,1.20821,242900001.0
2005-01-14 04:51:00,1.20827,1.20827,1.20774,1.20774,54500000.0
2005-01-14 04:52:00,1.20795,1.20795,1.20711,1.20754,99899998.0
2005-01-14 04:53:00,1.20811,1.20811,1.20782,1.20794,64400000.0
2005-01-14 04:54:00,1.20805,1.20813,1.20776,1.20796,133699998.0
2005-01-14 04:55:00,1.20763,1.20763,1.20686,1.20698,53500000.0
2005-01-14 04:56:00,1.20713,1.20738,1.20713,1.20715,96700002.0
2005-01-14 04:57:00,1.20717,1.20766,1.20717,1.20734,81200001.0
2005-01-14 04:58:00,1.20773,1.20773,1.20737,1.20749,100200000.0
2005-01-14 04:59:00,1.20752,1.20771,1.20752,1.20771,127399999.0
2005-01-14 05:00:00,1.20765,1.20765,1.20745,1.20745,5400000.0
2005-01-14 05:01:00,1.20763,1.20781,1.20749,1.20763,180300003.0
2005-01-14 05:02:00,1.2078,1.2079,1.20766,1.20766,26900000.0
2005-01-14 05:03:00,1.20783,1.20818,1.20769,1.20769,95399998.0
2005-01-14 05:04:00,1.20821,1.20821,1.20773,1.20773,40400000.0
2005-01-14 05:05:00,1.2078,1.2078,1.2078,1.2078,8800000.0
2005-01-14 05:06:00,1.20765,1.20767,1.20765,1.20767,27900000.0
2005-01-14 05:07:00,1.20766,1.20766,1.20722,1.20722,112200000.0
2005-01-14 05:08:00,1.2072,1.20737,1.2072,1.2073,33799999.0
2005-01-14 05:09:00,1.20746,1.20746,1.20717,1.20717,113200001.0
2005-01-14 05:10:00,1.20717,1.20733,1.20717,1.20733,121100001.0
2005-01-14 05:11:00,1.2073,1.20743,1.20728,1.20729,103899998.0
2005-01-14 05:12:00,1.20739,1.20751,1.20739,1.20745,22400000.0
2005-01-14 05:13:00,1.20736,1.20753,1.20735,1.20735,98000000.0
2005-01-14 05:14:00,1.20743,1.20761,1.20698,1.20761,102800003.0
2005-01-14 05:15:00,1.20732,1.20745,1.2072,1.2072,108300000.0
2005-01-14 05:16:00,1.20735,1.20739,1.2071,1.2071,85600001.0
2005-01-14 05:17:00,1.20743,1.20743,1.20729,1.2074,88000001.0
2005-01-14 05:18:00,1.20748,1.20755,1.20748,1.2075,86099999.0
2005-01-14 05:19:00,1.20755,1.20765,1.20734,1.20742,61200000.0
2005-01-14 05:20:00,1.20771,1.20776,1.20768,1.20776,39799999.0
2005-01-14 05:21:00,1.20784,1.20798,1.20731,1.20748,140300002.0
2005-01-14 05:22:00,1.20764,1.20792,1.20709,1.20709,65000000.0
2005-01-14 05:23:00,1.20796,1.20796,1.20706,1.20706,150600000.0
2005-01-14 05:24:00,1.20728,1.2076,1.20728,1.20735,33999999.0
2005-01-14 05:25:00,1.20792,1.20792,1.20772,1.20772,51099999.0
2005-01-14 05:26:00,1.20767,1.20787,1.20717,1.20717,99400000.0
2005-01-14 05:27:00,1.20732,1.20732,1.20723,1.20723,48899999.0
2005-01-14 05:28:00,1.20715,1.20751,1.20715,1.20743,75300000.0
2005-01-14 05:29:00,1.20744,1.20758,1.20744,1.20745,160600004.0
2005-01-14 05:30:00,1.20767,1.20794,1.20767,1.20792,109100003.0
2005-01-14 05:31:00,1.20828,1.20862,1.20736,1.20736,49700000.0
2005-01-14 05:32:00,1.20723,1.20748,1.20716,1.20716,86300001.0
2005-01-14 05:33:00,1.20721,1.20842,1.20721,1.20786,101000000.0
2005-01-14 05:34:00,1.2084,1.2084,1.2079,1.20796,46400002.0
2005-01-14 05:35:00,1.20799,1.20799,1.20771,1.20777,69300001.0
2005-01-14 05:36:00,1.20813,1.20813,1.20793,1.20793,16300000.0
2005-01-14 05:37:00,1.20809,1.20836,1.20809,1.20836,57600001.0
2005-01-14 05:38:00,1.2086,1.2086,1.20817,1.20817,75500000.0
2005-01-14 05:39:00,1.20819,1.2083,1.20801,1.20801,129799998.0
2005-01-14 05:40:00,1.20791,1.20815,1.20791,1.20815,93799999.0
2005-01-14 05:41:00,1.20823,1.20825,1.2082,1.20825,76699999.0
2005-01-14 05:42:00,1.20827,1.20829,1.20799,1.20799,79000000.0
2005-01-14 05:43:00,1.20838,1.20838,1.20832,1.20832,33600000.0
2005-01-14 05:44:00,1.20805,1.2085,1.208,1.208,34600000.0
2005-01-14 05:45:00,1.20788,1.20825,1.20788,1.2079,88900000.0
2005-01-14 05:46:00,1.20813,1.20848,1.20805,1.20848,103000001.0
2005-01-14 05:47:00,1.20856,1.20856,1.20831,1.20832,96300000.0
2005-01-14 05:48:00,1.20844,1.20844,1.20841,1.20841,20000000.0
2005-01-14 05:49:00,1.20837,1.20856,1.20837,1.20856,27400000.0
2005-01-14 05:50:00,1.20845,1.20845,1.20827,1.20838,74900000.0
2005-01-14 05:51:00,1.20834,1.20848,1.20829,1.20832,74000000.0
2005-01-14 05:52:00,1.20878,1.20878,1.20836,1.20836,174299999.0
2005-01-14 05:53:00,1.2084,1.20862,1.20835,1.20862,79500001.0
2005-01-14 05:54:00,1.2086,1.2086,1.20847,1.20857,103399999.0
2005-01-14 05:55:00,1.2088,1.2088,1.20853,1.20862,92600001.0
2005-01-14 05:56:00,1.20853,1.20853,1.20845,1.20845,24999999.0
2005-01-14 05:57:00,1.20838,1.20855,1.20838,1.20855,36000000.0
2005-01-14 05:58:00,1.20855,1.20855,1.20832,1.2085,83000000.0
2005-01-14 05:59:00,1.20854,1.20865,1.20848,1.20852,106200003.0
2005-01-14 06:00:00,1.20848,1.20848,1.20829,1.20829,99500001.0
2005-01-14 06:01:00,1.20832,1.20846,1.20827,1.20845,27199999.0
2005-01-14 06:02:00,1.20839,1.20839,1.20814,1.20817,72500003.0
2005-01-14 06:03:00,1.20824,1.2085,1.20824,1.20824,97100001.0
2005-01-14 06:04:00,1.20826,1.2085,1.20826,1.20846,82800003.0
2005-01-14 06:05:00,1.20858,1.20858,1.20851,1.20855,74000000.0
2005-01-14 06:06:00,1.20867,1.20874,1.20846,1.20846,100600000.0
2005-01-14 06:07:00,1.20855,1.20862,1.20846,1.20846,48400000.0
2005-01-14 06:08:00,1.20865,1.20869,1.2085,1.20852,118100002.0
2005-01-14 06:09:00,1.2085,1.20868,1.2084,1.2084,83600002.0
2005-01-14 06:10:00,1.20851,1.20851,1.20836,1.20838,42800000.0
2005-01-14 06:11:00,1.20831,1.20852,1.20831,1.20852,119500001.0
2005-01-14 06:12:00,1.20846,1.20846,1.20805,1.20805,79100000.0
2005-01-14 06:13:00,1.20824,1.20824,1.20821,1.20821,31900000.0
2005-01-14 06:14:00,1.20828,1.20828,1.20798,1.20808,33800000.0
2005-01-14 06:15:00,1.20812,1.20816,1.20784,1.20792,78299999.0
2005-01-14 06:16:00,1.20803,1.20826,1.20789,1.20826,157899996.0
2005-01-14 06:17:00,1.20806,1.20807,1.20772,1.20774,176000004.0
2005-01-14 06:18:00,1.20776,1.20797,1.20775,1.20797,165000002.0
2005-01-14 06:19:00,1.20794,1.20794,1.20767,1.2077,87700002.0
2005-01-14 06:20:00,1.2081,1.20815,1.20797,1.20813,183399998.0
2005-01-14 06:21:00,1.20772,1.20785,1.20772,1.20773,82500001.0
2005-01-14 06:22:00,1.20782,1.20793,1.20782,1.20782,106500002.0
2005-01-14 06:23:00,1.20773,1.20816,1.20773,1.20816,118200000.0
2005-01-14 06:24:00,1.20825,1.20829,1.20795,1.20812,134390001.0
2005-01-14 06:25:00,1.20823,1.20838,1.20787,1.20833,101199999.0
2005-01-14 06:26:00,1.20824,1.20845,1.20824,1.20833,92299999.0
2005-01-14 06:27:00,1.2084,1.2084,1.20835,1.20838,19000000.0
2005-01-14 06:28:00,1.20835,1.20845,1.2083,1.2083,69199998.0
2005-01-14 06:29:00,1.20835,1.20855,1.20825,1.20825,135900003.0
2005-01-14 06:30:00,1.20858,1.20858,1.20836,1.20858,89599999.0
2005-01-14 06:31:00,1.20816,1.20838,1.20816,1.20817,136900002.0
2005-01-14 06:32:00,1.2082,1.20828,1.20791,1.20791,112799997.0
2005-01-14 06:33:00,1.20794,1.20836,1.20794,1.20836,69500001.0
2005-01-14 06:34:00,1.20848,1.20848,1.20817,1.20837,107100002.0
2005-01-14 06:35:00,1.20792,1.20836,1.20792,1.20793,121100000.0
2005-01-14 06:36:00,1.20877,1.20946,1.20877,1.20946,8800000.0
2005-01-14 06:37:00,1.21045,1.21075,1.21045,1.21047,128699999.0
2005-01-14 06:38:00,1.21021,1.21021,1.20837,1.20837,35000000.0
2005-01-14 06:39:00,1.20912,1.21022,1.20912,1.21015,132400000.0
2005-01-14 06:40:00,1.2099,1.2099,1.20892,1.20926,189100002.0
2005-01-14 06:41:00,1.20983,1.20983,1.20942,1.2098,108600002.0
2005-01-14 06:42:00,1.20994,1.21,1.20972,1.20979,68100001.0
2005-01-14 06:43:00,1.21014,1.21028,1.20996,1.21028,114599999.0
2005-01-14 06:44:00,1.21039,1.21039,1.21022,1.21022,118700002.0
2005-01-14 06:45:00,1.21029,1.21045,1.21024,1.21024,63700001.0
2005-01-14 06:46:00,1.2106,1.21068,1.21,1.21,86500002.0
2005-01-14 06:47:00,1.2098,1.21016,1.2098,1.21008,82400001.0
2005-01-14 06:48:00,1.20985,1.21003,1.20979,1.20994,131799999.0
2005-01-14 06:49:00,1.20985,1.20985,1.20985,1.20985,29600000.0
2005-01-14 06:50:00,1.20993,1.20993,1.20978,1.20979,38999999.0
2005-01-14 06:51:00,1.21012,1.21025,1.20968,1.21006,96400000.0
2005-01-14 06:52:00,1.21012,1.21014,1.20994,1.20998,150700002.0
2005-01-14 06:53:00,1.21017,1.21023,1.20997,1.20997,205900001.0
2005-01-14 06:54:00,1.2105,1.2105,1.21019,1.21031,56900000.0
2005-01-14 06:55:00,1.21027,1.21063,1.21027,1.21057,79500001.0
2005-01-14 06:56:00,1.21035,1.21071,1.21033,1.21071,106000000.0
2005-01-14 06:57:00,1.21031,1.21031,1.21014,1.21014,38400001.0
2005-01-14 06:58:00,1.21011,1.21037,1.21008,1.21008,94500000.0
2005-01-14 06:59:00,1.20995,1.21043,1.20995,1.21022,78099999.0
2005-01-14 07:00:00,1.20957,1.20957,1.20846,1.20907,73300000.0
2005-01-14 07:01:00,1.20818,1.20901,1.20803,1.20897,120500001.0
2005-01-14 07:02:00,1.20865,1.20892,1.20849,1.20892,50200000.0
2005-01-14 07:03:00,1.20908,1.20908,1.20834,1.20864,109100001.0
2005-01-14 07:04:00,1.20857,1.20857,1.20815,1.20822,169899999.0
2005-01-14 07:05:00,1.2079,1.2079,1.20707,1.20762,88100002.0
2005-01-14 07:06:00,1.2081,1.2081,1.2079,1.20799,133200002.0
2005-01-14 07:07:00,1.20815,1.20856,1.20812,1.20856,74299999.0
2005-01-14 07:08:00,1.20873,1.20899,1.20873,1.20888,102000001.0
2005-01-14 07:09:00,1.20885,1.20895,1.20885,1.2089,111900000.0
2005-01-14 07:10:00,1.2089,1.20893,1.2089,1.20893,16800000.0
2005-01-14 07:11:00,1.2089,1.2089,1.2089,1.2089,27600000.0
2005-01-14 07:12:00,1.20878,1.20885,1.20872,1.20882,75999999.0
2005-01-14 07:13:00,1.20893,1.209,1.20875,1.20892,167300000.0
2005-01-14 07:14:00,1.20919,1.20934,1.20905,1.20922,111700002.0
2005-01-14 07:15:00,1.20936,1.20939,1.20925,1.20925,85100000.0
2005-01-14 07:16:00,1.20924,1.20934,1.20917,1.20931,167200002.0
2005-01-14 07:17:00,1.20948,1.20965,1.20935,1.20953,81100001.0
2005-01-14 07:18:00,1.20924,1.20949,1.20924,1.20926,155299997.0
2005-01-14 07:19:00,1.20922,1.2094,1.20922,1.20939,85700001.0
2005-01-14 07:20:00,1.2094,1.20945,1.20923,1.20945,137199997.0
2005-01-14 07:21:00,1.20942,1.20942,1.20924,1.20924,61500001.0
2005-01-14 07:22:00,1.20935,1.20969,1.20935,1.20937,37600000.0
2005-01-14 07:23:00,1.20986,1.20986,1.20934,1.20934,82600001.0
2005-01-14 07:24:00,1.20932,1.20945,1.20932,1.20938,97300000.0
2005-01-14 07:25:00,1.20952,1.20955,1.20943,1.20944,185100002.0
2005-01-14 07:26:00,1.20935,1.20935,1.20919,1.20919,19200000.0
2005-01-14 07:27:00,1.20928,1.2093,1.20928,1.2093,34099999.0
2005-01-14 07:28:00,1.2093,1.2093,1.20907,1.20907,152599999.0
2005-01-14 07:29:00,1.208,1.20919,1.208,1.20898,72699999.0
2005-01-14 07:30:00,1.20813,1.20837,1.20813,1.20837,45400000.0
2005-01-14 07:31:00,1.20877,1.20892,1.20858,1.20892,65790000.0
2005-01-14 07:32:00,1.20905,1.20925,1.2089,1.20925,55999999.0
2005-01-14 07:33:00,1.20891,1.20904,1.20888,1.20888,125500000.0
2005-01-14 07:34:00,1.20871,1.2088,1.20865,1.20873,165699997.0
2005-01-14 07:35:00,1.20843,1.20862,1.20817,1.2085,150500001.0
2005-01-14 07:36:00,1.20854,1.20868,1.20854,1.20865,140799999.0
2005-01-14 07:37:00,1.20905,1.20919,1.20883,1.20899,95299998.0
2005-01-14 07:38:00,1.20908,1.20908,1.20887,1.20887,26400000.0
2005-01-14 07:39:00,1.20863,1.2093,1.20863,1.2093,85100001.0
2005-01-14 07:40:00,1.20925,1.20925,1.20878,1.20878,62400002.0
2005-01-14 07:41:00,1.20869,1.20914,1.20869,1.20903,122400001.0
2005-01-14 07:42:00,1.20865,1.20901,1.20865,1.20901,65299999.0
2005-01-14 07:43:00,1.2089,1.2089,1.2087,1.2087,12800000.0
2005-01-14 07:44:00,1.20875,1.20895,1.20875,1.20895,177100001.0
2005-01-14 07:45:00,1.20888,1.20903,1.20887,1.20903,118400001.0
2005-01-14 07:46:00,1.20907,1.20907,1.20856,1.20897,125900001.0
2005-01-14 07:47:00,1.2089,1.20901,1.2089,1.2089,59700000.0
2005-01-14 07:48:00,1.20922,1.20941,1.209,1.209,137400001.0
2005-01-14 07:49:00,1.20962,1.20969,1.20911,1.20911,181100004.0
2005-01-14 07:50:00,1.20977,1.2098,1.20957,1.20957,95799999.0
2005-01-14 07:51:00,1.20955,1.20965,1.20955,1.20962,141600000.0
2005-01-14 07:52:00,1.20959,1.20959,1.20946,1.20946,10900000.0
2005-01-14 07:53:00,1.20972,1.20972,1.20923,1.20962,184600000.0
2005-01-14 07:54:00,1.20947,1.20987,1.20947,1.20968,86300001.0
2005-01-14 07:55:00,1.2097,1.20975,1.20962,1.20975,96499999.0
2005-01-14 07:56:00,1.20953,1.20972,1.20953,1.20961,100599999.0
2005-01-14 07:57:00,1.20983,1.20985,1.20947,1.20947,105600000.0
2005-01-14 07:58:00,1.20984,1.20989,1.20949,1.2098,95500000.0
2005-01-14 07:59:00,1.20933,1.20933,1.20852,1.20898,73500000.0
2005-01-14 08:00:00,1.20888,1.20905,1.20815,1.20905,117800000.0
2005-01-14 08:01:00,1.2089,1.2091,1.2089,1.2091,12700000.0
2005-01-14 08:02:00,1.20905,1.20919,1.20898,1.20919,59500001.0
2005-01-14 08:03:00,1.20931,1.20943,1.20931,1.2094,81100000.0
2005-01-14 08:04:00,1.20959,1.2098,1.20946,1.20947,84600001.0
2005-01-14 08:05:00,1.20942,1.20989,1.20942,1.20974,193600001.0
2005-01-14 08:06:00,1.20977,1.20977,1.20903,1.20919,176900003.0
2005-01-14 08:07:00,1.20892,1.20936,1.20892,1.209,140099999.0
2005-01-14 08:08:00,1.20938,1.20988,1.20906,1.20988,111299999.0
2005-01-14 08:09:00,1.2099,1.2099,1.20918,1.20918,109400001.0
2005-01-14 08:10:00,1.20993,1.20993,1.20928,1.20955,108200000.0
2005-01-14 08:11:00,1.20995,1.21026,1.20987,1.2101,143900001.0
2005-01-14 08:12:00,1.20978,1.20987,1.20978,1.20987,18500001.0
2005-01-14 08:13:00,1.21023,1.21033,1.20983,1.20983,55899999.0
2005-01-14 08:14:00,1.21046,1.21082,1.21026,1.21082,122300002.0
2005-01-14 08:15:00,1.2108,1.2108,1.21038,1.21061,88400002.0
2005-01-14 08:16:00,1.21013,1.21013,1.20972,1.20972,12300000.0
2005-01-14 08:17:00,1.2102,1.2102,1.20978,1.20978,53600000.0
2005-01-14 08:18:00,1.20974,1.20986,1.20954,1.2097,37700000.0
2005-01-14 08:19:00,1.20976,1.20976,1.20943,1.20943,70000000.0
2005-01-14 08:20:00,1.2094,1.20956,1.20934,1.20934,113100000.0
2005-01-14 08:21:00,1.20953,1.20983,1.20953,1.20975,122999999.0
2005-01-14 08:22:00,1.20977,1.20986,1.20939,1.20939,46299999.0
2005-01-14 08:23:00,1.20937,1.20974,1.20937,1.20946,128200002.0
2005-01-14 08:24:00,1.20953,1.20985,1.20953,1.20974,39500000.0
2005-01-14 08:25:00,1.20977,1.20988,1.20954,1.20956,134299999.0
2005-01-14 08:26:00,1.20988,1.20988,1.20967,1.20967,41699999.0
2005-01-14 08:27:00,1.20978,1.20994,1.20967,1.20983,112699998.0
2005-01-14 08:28:00,1.20985,1.21016,1.2098,1.2098,106800004.0
2005-01-14 08:29:00,1.21013,1.21032,1.20977,1.20977,139500000.0
2005-01-14 08:30:00,1.21035,1.21049,1.21017,1.21017,97800001.0
2005-01-14 08:31:00,1.21012,1.21089,1.21012,1.21089,88599998.0
2005-01-14 08:32:00,1.21099,1.21108,1.21077,1.21077,107700000.0
2005-01-14 08:33:00,1.21096,1.21108,1.21091,1.21098,131000002.0
2005-01-14 08:34:00,1.21086,1.21116,1.21082,1.21116,66900001.0
2005-01-14 08:35:00,1.21115,1.21129,1.21103,1.21127,91000001.0
2005-01-14 08:36:00,1.21111,1.21111,1.21087,1.21087,13600000.0
2005-01-14 08:37:00,1.21092,1.21107,1.21078,1.21107,96500001.0
2005-01-14 08:38:00,1.21114,1.21114,1.21072,1.21072,136900002.0
2005-01-14 08:39:00,1.21103,1.21107,1.21085,1.21085,65999999.0
2005-01-14 08:40:00,1.21074,1.21087,1.21057,1.21059,239499997.0
2005-01-14 08:41:00,1.21035,1.21047,1.21001,1.2101,174199999.0
2005-01-14 08:42:00,1.21018,1.21018,1.20984,1.20994,112600001.0
2005-01-14 08:43:00,1.20984,1.20984,1.20943,1.20965,98699998.0
2005-01-14 08:44:00,1.20992,1.20998,1.20931,1.20937,109300002.0
2005-01-14 08:45:00,1.2096,1.20994,1.20953,1.20988,59600001.0
2005-01-14 08:46:00,1.20992,1.21017,1.20992,1.21006,34400000.0
2005-01-14 08:47:00,1.20998,1.2104,1.20998,1.21017,139800000.0
2005-01-14 08:48:00,1.21037,1.21037,1.21018,1.21018,41800001.0
2005-01-14 08:49:00,1.21011,1.21044,1.21011,1.21027,133200001.0
2005-01-14 08:50:00,1.21025,1.21042,1.21019,1.21026,96200002.0
2005-01-14 08:51:00,1.21037,1.21047,1.21012,1.21042,131800000.0
2005-01-14 08:52:00,1.21053,1.21057,1.21052,1.21054,48700000.0
2005-01-14 08:53:00,1.21045,1.21069,1.21045,1.21048,95000001.0
2005-01-14 08:54:00,1.2107,1.21078,1.21032,1.21048,81400003.0
2005-01-14 08:55:00,1.21045,1.21097,1.21035,1.21097,132200001.0
2005-01-14 08:56:00,1.21102,1.21137,1.21077,1.21077,53600000.0
2005-01-14 08:57:00,1.21182,1.21187,1.21098,1.2112,99299999.0
2005-01-14 08:58:00,1.21163,1.21183,1.21148,1.21183,81900001.0
2005-01-14 08:59:00,1.21185,1.21185,1.2105,1.21121,83699998.0
2005-01-14 09:00:00,1.21158,1.21158,1.21104,1.21104,115700001.0
2005-01-14 09:01:00,1.21145,1.21147,1.21124,1.21135,117200001.0
2005-01-14 09:02:00,1.21151,1.21151,1.21137,1.21144,51400001.0
2005-01-14 09:03:00,1.21153,1.2118,1.21134,1.2118,126899998.0
2005-01-14 09:04:00,1.21186,1.21193,1.21179,1.21185,75800000.0
2005-01-14 09:05:00,1.21187,1.21187,1.21171,1.21182,135800002.0
2005-01-14 09:06:00,1.21163,1.21163,1.21122,1.21132,111000002.0
2005-01-14 09:07:00,1.2115,1.21151,1.21132,1.21133,251800004.0
2005-01-14 09:08:00,1.21134,1.21157,1.21133,1.21133,144689999.0
2005-01-14 09:09:00,1.21131,1.21131,1.21122,1.21122,26600000.0
2005-01-14 09:10:00,1.21117,1.21117,1.21027,1.21027,167100000.0
2005-01-14 09:11:00,1.21088,1.21099,1.21073,1.21085,85800001.0
2005-01-14 09:12:00,1.21122,1.21125,1.20866,1.20866,107900000.0
2005-01-14 09:13:00,1.20932,1.20993,1.20932,1.20993,66100001.0
2005-01-14 09:14:00,1.21105,1.21105,1.211,1.211,33200000.0
2005-01-14 09:15:00,1.21097,1.21097,1.21086,1.21086,66100000.0
2005-01-14 09:16:00,1.21087,1.21103,1.21085,1.21093,131400000.0
2005-01-14 09:17:00,1.21089,1.21092,1.21059,1.21059,111800001.0
2005-01-14 09:18:00,1.21067,1.21086,1.21067,1.21074,63900000.0
2005-01-14 09:19:00,1.21077,1.21083,1.21063,1.21063,96300000.0
2005-01-14 09:20:00,1.21072,1.21072,1.21048,1.21068,59000001.0
2005-01-14 09:21:00,1.21057,1.21058,1.20979,1.20979,83200002.0
2005-01-14 09:22:00,1.21003,1.21003,1.20994,1.20994,21500000.0
2005-01-14 09:23:00,1.2099,1.21005,1.2097,1.21005,101499997.0
2005-01-14 09:24:00,1.21025,1.2103,1.20992,1.20992,102899998.0
2005-01-14 09:25:00,1.20996,1.21043,1.20996,1.21043,70900002.0
2005-01-14 09:26:00,1.21055,1.21059,1.21048,1.21049,51600000.0
2005-01-14 09:27:00,1.2104,1.2104,1.2102,1.2102,56100001.0
2005-01-14 09:28:00,1.21028,1.21048,1.21028,1.21048,30500000.0
2005-01-14 09:29:00,1.21058,1.21065,1.21058,1.21065,32700001.0
2005-01-14 09:30:00,1.2106,1.2106,1.21058,1.21058,53300002.0
2005-01-14 09:31:00,1.21048,1.21048,1.21023,1.21027,75100001.0
2005-01-14 09:32:00,1.21053,1.21054,1.21052,1.21052,99199998.0
2005-01-14 09:33:00,1.21051,1.21051,1.2102,1.2103,73699999.0
2005-01-14 09:34:00,1.21049,1.21049,1.21035,1.2104,79799997.0
2005-01-14 09:35:00,1.21059,1.21082,1.21059,1.21079,99600000.0
2005-01-14 09:36:00,1.21074,1.21089,1.21065,1.21089,95200001.0
2005-01-14 09:37:00,1.21088,1.21092,1.21077,1.21077,115900000.0
2005-01-14 09:38:00,1.21082,1.21084,1.21065,1.21065,79199998.0
2005-01-14 09:39:00,1.21066,1.21088,1.21066,1.21088,136600000.0
2005-01-14 09:40:00,1.21075,1.21075,1.2107,1.2107,7200000.0
2005-01-14 09:41:00,1.21058,1.21077,1.2104,1.2104,50700001.0
2005-01-14 09:42:00,1.21049,1.21063,1.21043,1.2105,82800000.0
2005-01-14 09:43:00,1.20985,1.20985,1.20848,1.20896,89700000.0
2005-01-14 09:44:00,1.2094,1.20941,1.20833,1.20833,165699999.0
2005-01-14 09:45:00,1.20851,1.20894,1.20851,1.20894,10400000.0
2005-01-14 09:46:00,1.20982,1.20984,1.20903,1.20903,75999999.0
2005-01-14 09:47:00,1.20861,1.20925,1.2084,1.20915,57899999.0
2005-01-14 09:48:00,1.20956,1.20963,1.20947,1.20952,161600001.0
2005-01-14 09:49:00,1.20966,1.20966,1.20954,1.2096,83000000.0
2005-01-14 09:50:00,1.20967,1.2098,1.20967,1.20974,85599997.0
2005-01-14 09:51:00,1.20997,1.21008,1.20976,1.20976,78699999.0
2005-01-14 09:52:00,1.20962,1.20972,1.20962,1.20967,131999998.0
2005-01-14 09:53:00,1.20978,1.20988,1.20976,1.20976,96900000.0
2005-01-14 09:54:00,1.21023,1.21054,1.21004,1.21054,37100000.0
2005-01-14 09:55:00,1.21057,1.2109,1.21057,1.21086,132999999.0
2005-01-14 09:56:00,1.21116,1.21136,1.21115,1.21136,109199998.0
2005-01-14 09:57:00,1.21142,1.21142,1.2109,1.2109,162500000.0
2005-01-14 09:58:00,1.21108,1.21119,1.21108,1.21108,67700000.0
2005-01-14 09:59:00,1.21117,1.21129,1.21103,1.21103,62800001.0
2005-01-14 10:00:00,1.21103,1.21105,1.2109,1.21092,71900000.0
2005-01-14 10:01:00,1.21094,1.21117,1.21094,1.21117,109000003.0
2005-01-14 10:02:00,1.21118,1.21139,1.21118,1.21121,109600002.0
2005-01-14 10:03:00,1.21123,1.21165,1.21117,1.21165,54700000.0
2005-01-14 10:04:00,1.21169,1.21169,1.21152,1.21161,112700001.0
2005-01-14 10:05:00,1.21167,1.21167,1.2116,1.2116,53599998.0
2005-01-14 10:06:00,1.2116,1.2116,1.21131,1.21133,64099999.0
2005-01-14 10:07:00,1.21133,1.21153,1.21133,1.2115,102200001.0
2005-01-14 10:08:00,1.21157,1.21166,1.2115,1.21159,130400001.0
2005-01-14 10:09:00,1.21148,1.21148,1.21115,1.21138,52699999.0
2005-01-14 10:10:00,1.21143,1.21147,1.21131,1.21131,115200002.0
2005-01-14 10:11:00,1.21164,1.21167,1.21139,1.2114,81500002.0
2005-01-14 10:12:00,1.21163,1.21176,1.21163,1.21168,70199999.0
2005-01-14 10:13:00,1.21156,1.21157,1.21139,1.21139,45100000.0
2005-01-14 10:14:00,1.21156,1.21156,1.21131,1.21134,94200001.0
2005-01-14 10:15:00,1.21138,1.21148,1.2113,1.2113,147099999.0
2005-01-14 10:16:00,1.21122,1.21122,1.21091,1.21091,122399998.0
2005-01-14 10:17:00,1.21093,1.21096,1.21088,1.21088,119000001.0
2005-01-14 10:18:00,1.21099,1.21112,1.21089,1.21089,192100003.0
2005-01-14 10:19:00,1.21089,1.21103,1.21089,1.21089,106200000.0
2005-01-14 10:20:00,1.21087,1.21095,1.2108,1.21095,80600000.0
2005-01-14 10:21:00,1.21082,1.2109,1.2106,1.2109,32700000.0
2005-01-14 10:22:00,1.2109,1.21095,1.21085,1.2109,80399999.0
2005-01-14 10:23:00,1.21097,1.21097,1.21087,1.21087,43899999.0
2005-01-14 10:24:00,1.21107,1.21107,1.21093,1.21107,160300000.0
2005-01-14 10:25:00,1.21107,1.21107,1.21088,1.21099,145200002.0
2005-01-14 10:26:00,1.21117,1.21117,1.21108,1.21108,41500000.0
2005-01-14 10:27:00,1.21125,1.21146,1.21101,1.21101,104899999.0
2005-01-14 10:28:00,1.21165,1.2118,1.21158,1.2118,72200001.0
2005-01-14 10:29:00,1.21168,1.21182,1.21099,1.21099,147899999.0
2005-01-14 10:30:00,1.21134,1.21146,1.211,1.211,92499998.0
2005-01-14 10:31:00,1.21153,1.21159,1.21143,1.21148,83100000.0
2005-01-14 10:32:00,1.21168,1.21199,1.21168,1.21196,104900001.0
2005-01-14 10:33:00,1.21156,1.21185,1.21156,1.21185,57500001.0
2005-01-14 10:34:00,1.21176,1.21214,1.21166,1.2121,96999998.0
2005-01-14 10:35:00,1.21139,1.21178,1.21139,1.21168,80799999.0
2005-01-14 10:36:00,1.21203,1.21216,1.21157,1.21186,178499999.0
2005-01-14 10:37:00,1.2116,1.2122,1.2116,1.21173,82300002.0
2005-01-14 10:38:00,1.21177,1.21179,1.21147,1.21147,279900003.0
2005-01-14 10:39:00,1.21173,1.21194,1.21165,1.21184,138300000.0
2005-01-14 10:40:00,1.21188,1.21204,1.21188,1.21189,32500000.0
2005-01-14 10:41:00,1.21196,1.21216,1.21195,1.21206,53899999.0
2005-01-14 10:42:00,1.21218,1.21218,1.21212,1.21218,63000000.0
2005-01-14 10:43:00,1.21222,1.21232,1.21222,1.21232,84300001.0
2005-01-14 10:44:00,1.21224,1.21234,1.21217,1.21217,90500000.0
2005-01-14 10:45:00,1.21238,1.21245,1.21193,1.21243,78700001.0
2005-01-14 10:46:00,1.2128,1.2128,1.21195,1.21228,127000001.0
2005-01-14 10:47:00,1.21262,1.21266,1.21245,1.21254,124300000.0
2005-01-14 10:48:00,1.21262,1.21266,1.21231,1.2124,164500001.0
2005-01-14 10:49:00,1.21275,1.21281,1.21234,1.21281,118400001.0
2005-01-14 10:50:00,1.21272,1.21294,1.21244,1.2128,150399999.0
2005-01-14 10:51:00,1.21318,1.21325,1.21282,1.21325,121500002.0
2005-01-14 10:52:00,1.21313,1.21313,1.21277,1.21277,44700000.0
2005-01-14 10:53:00,1.21264,1.2127,1.21255,1.21264,118800002.0
2005-01-14 10:54:00,1.21275,1.21288,1.21275,1.21287,76300000.0
2005-01-14 10:55:00,1.21286,1.21301,1.21286,1.21286,107500001.0
2005-01-14 10:56:00,1.21307,1.21307,1.21266,1.21266,85199998.0
2005-01-14 10:57:00,1.2129,1.21309,1.21287,1.21287,50300000.0
2005-01-14 10:58:00,1.21322,1.21339,1.21315,1.21315,90899999.0
2005-01-14 10:59:00,1.2133,1.21379,1.2131,1.2131,101900001.0
2005-01-14 11:00:00,1.21412,1.21412,1.21309,1.21322,133000002.0
2005-01-14 11:01:00,1.2139,1.214,1.2135,1.21386,175399999.0
2005-01-14 11:02:00,1.21413,1.21413,1.213,1.213,78800001.0
2005-01-14 11:03:00,1.21295,1.21301,1.21286,1.213,95300000.0
2005-01-14 11:04:00,1.21295,1.213,1.21282,1.21288,107200001.0
2005-01-14 11:05:00,1.21295,1.21299,1.21263,1.2127,101300000.0
2005-01-14 11:06:00,1.21261,1.21261,1.21237,1.21242,81600000.0
2005-01-14 11:07:00,1.21246,1.21246,1.21226,1.2124,65600003.0
2005-01-14 11:08:00,1.21238,1.21253,1.21233,1.21244,67000002.0
2005-01-14 11:09:00,1.21238,1.21238,1.21233,1.21238,51400000.0
2005-01-14 11:10:00,1.21238,1.21238,1.21229,1.21232,60800000.0
2005-01-14 11:11:00,1.2123,1.21233,1.21196,1.21207,166600003.0
2005-01-14 11:12:00,1.21232,1.21234,1.21202,1.2121,155300001.0
2005-01-14 11:13:00,1.21217,1.21223,1.212,1.21221,29600000.0
2005-01-14 11:14:00,1.21244,1.2125,1.21227,1.21227,111900002.0
2005-01-14 11:15:00,1.21211,1.21224,1.21193,1.21195,121199999.0
2005-01-14 11:16:00,1.21197,1.21197,1.21181,1.21188,143099999.0
2005-01-14 11:17:00,1.2118,1.2118,1.21147,1.21147,85000002.0
2005-01-14 11:18:00,1.21149,1.21161,1.21149,1.21155,99399999.0
2005-01-14 11:19:00,1.21161,1.21166,1.21156,1.21156,138600001.0
2005-01-14 11:20:00,1.21178,1.21215,1.21163,1.21215,61800000.0
2005-01-14 11:21:00,1.21212,1.21212,1.21188,1.21197,68799999.0
2005-01-14 11:22:00,1.21217,1.21247,1.21217,1.21245,105300001.0
2005-01-14 11:23:00,1.21248,1.21248,1.21238,1.2124,77000000.0
2005-01-14 11:24:00,1.21238,1.21264,1.21231,1.21252,107900000.0
2005-01-14 11:25:00,1.2128,1.21285,1.21267,1.21271,148299998.0
2005-01-14 11:26:00,1.21275,1.21284,1.2127,1.2127,96200002.0
2005-01-14 11:27:00,1.21274,1.21279,1.21252,1.2126,123800002.0
2005-01-14 11:28:00,1.21275,1.21283,1.21265,1.21277,55300000.0
2005-01-14 11:29:00,1.21279,1.21298,1.21279,1.21281,62400001.0
2005-01-14 11:30:00,1.2128,1.21283,1.21275,1.2128,123300002.0
2005-01-14 11:31:00,1.2129,1.21303,1.21273,1.21295,127599999.0
2005-01-14 11:32:00,1.21273,1.2128,1.2126,1.21262,146700003.0
2005-01-14 11:33:00,1.21278,1.21278,1.21268,1.21274,82100000.0
2005-01-14 11:34:00,1.21272,1.21296,1.21271,1.21274,89099999.0
2005-01-14 11:35:00,1.21268,1.21269,1.21255,1.21255,156800000.0
2005-01-14 11:36:00,1.21258,1.21276,1.21258,1.21259,117300001.0
2005-01-14 11:37:00,1.21261,1.21279,1.21261,1.2127,57600000.0
2005-01-14 11:38:00,1.21277,1.21301,1.21277,1.21287,120799999.0
2005-01-14 11:39:00,1.21282,1.21287,1.21273,1.21277,79400002.0
2005-01-14 11:40:00,1.21282,1.21289,1.2123,1.21233,157599996.0
2005-01-14 11:41:00,1.21242,1.21242,1.21225,1.21235,78900000.0
2005-01-14 11:42:00,1.21236,1.21236,1.21218,1.21218,88200000.0
2005-01-14 11:43:00,1.21238,1.21238,1.21206,1.21206,79000002.0
2005-01-14 11:44:00,1.2118,1.212,1.2118,1.21197,58800000.0
2005-01-14 11:45:00,1.21215,1.21223,1.21201,1.21201,37500001.0
2005-01-14 11:46:00,1.21203,1.21214,1.212,1.21208,130599998.0
2005-01-14 11:47:00,1.2119,1.21208,1.21181,1.21203,60099998.0
2005-01-14 11:48:00,1.2116,1.21166,1.21143,1.21152,157400001.0
2005-01-14 11:49:00,1.21161,1.21173,1.21149,1.21149,34400000.0
2005-01-14 11:50:00,1.21176,1.21176,1.21146,1.21146,108499998.0
2005-01-14 11:51:00,1.21149,1.21172,1.21129,1.21129,70800001.0
2005-01-14 11:52:00,1.21137,1.21142,1.21041,1.21109,209000000.0
2005-01-14 11:53:00,1.2114,1.2115,1.21092,1.21092,147500000.0
2005-01-14 11:54:00,1.2111,1.21125,1.21099,1.2112,57400000.0
2005-01-14 11:55:00,1.2113,1.21148,1.2113,1.21148,130100001.0
2005-01-14 11:56:00,1.21153,1.21153,1.21121,1.21125,24699999.0
2005-01-14 11:57:00,1.21122,1.21122,1.20843,1.21055,126499996.0
2005-01-14 11:58:00,1.21097,1.21105,1.2109,1.2109,106000002.0
2005-01-14 11:59:00,1.21107,1.21146,1.21107,1.21123,111900002.0
2005-01-14 12:00:00,1.21131,1.21131,1.2111,1.21112,115499998.0
2005-01-14 12:01:00,1.21115,1.21115,1.21097,1.21097,80600000.0
2005-01-14 12:02:00,1.21095,1.211,1.21095,1.21095,65300001.0
2005-01-14 12:03:00,1.21101,1.21113,1.21096,1.21096,97299999.0
2005-01-14 12:04:00,1.21119,1.21129,1.21111,1.21119,129000002.0
2005-01-14 12:05:00,1.21122,1.21123,1.21109,1.21109,59799999.0
2005-01-14 12:06:00,1.21123,1.21123,1.21097,1.21097,102099998.0
2005-01-14 12:07:00,1.21111,1.21127,1.21111,1.21111,156299997.0
2005-01-14 12:08:00,1.21109,1.21111,1.21094,1.21094,71600000.0
2005-01-14 12:09:00,1.21047,1.21047,1.20829,1.21002,20900000.0
2005-01-14 12:10:00,1.21055,1.2109,1.21055,1.21077,55500000.0
2005-01-14 12:11:00,1.21098,1.21098,1.2085,1.21039,117599997.0
2005-01-14 12:12:00,1.20993,1.2108,1.20876,1.21071,158800000.0
2005-01-14 12:13:00,1.20985,1.21083,1.20881,1.21082,102499999.0
2005-01-14 12:14:00,1.21012,1.21012,1.20852,1.20907,59199999.0
2005-01-14 12:15:00,1.21017,1.21029,1.20969,1.21029,175200003.0
2005-01-14 12:16:00,1.21065,1.211,1.21065,1.21077,82799999.0
2005-01-14 12:17:00,1.21072,1.21098,1.21072,1.21087,130700000.0
2005-01-14 12:18:00,1.21092,1.21092,1.20991,1.21059,154399997.0
2005-01-14 12:19:00,1.21092,1.21095,1.21083,1.21083,27390000.0
2005-01-14 12:20:00,1.21097,1.21097,1.21078,1.21078,123300002.0
2005-01-14 12:21:00,1.21082,1.21123,1.2108,1.2108,192800001.0
2005-01-14 12:22:00,1.21094,1.21095,1.2108,1.2108,58699998.0
2005-01-14 12:23:00,1.21085,1.21085,1.21075,1.2108,96400000.0
2005-01-14 12:24:00,1.21085,1.21095,1.21077,1.21081,148899999.0
2005-01-14 12:25:00,1.21072,1.21097,1.21072,1.21077,131800000.0
2005-01-14 12:26:00,1.21111,1.21121,1.20967,1.20967,108299999.0
2005-01-14 12:27:00,1.20954,1.21004,1.20954,1.20967,58900000.0
2005-01-14 12:28:00,1.2095,1.20962,1.20512,1.20512,116200001.0
2005-01-14 12:29:00,1.2084,1.2094,1.20816,1.20816,80099998.0
2005-01-14 12:30:00,1.20847,1.2087,1.20839,1.20839,72700000.0
2005-01-14 12:31:00,1.20839,1.20896,1.20839,1.20882,114900000.0
2005-01-14 12:32:00,1.20871,1.20888,1.20871,1.2088,65500001.0
2005-01-14 12:33:00,1.2089,1.20896,1.20861,1.20885,84499999.0
2005-01-14 12:34:00,1.2091,1.20948,1.2091,1.20925,109300001.0
2005-01-14 12:35:00,1.20933,1.20962,1.20933,1.20958,116200001.0
2005-01-14 12:36:00,1.20968,1.2098,1.20959,1.20961,106600003.0
2005-01-14 12:37:00,1.20965,1.20968,1.2091,1.2091,55600001.0
2005-01-14 12:38:00,1.20935,1.20949,1.20925,1.20935,114100001.0
2005-01-14 12:39:00,1.20931,1.20948,1.20926,1.20926,159100003.0
2005-01-14 12:40:00,1.20972,1.20972,1.20944,1.2096,144999998.0
2005-01-14 12:41:00,1.20964,1.20983,1.20964,1.20965,153800001.0
2005-01-14 12:42:00,1.20958,1.2099,1.20954,1.20966,93600000.0
2005-01-14 12:43:00,1.20955,1.20955,1.20911,1.20918,118500001.0
2005-01-14 12:44:00,1.20931,1.20957,1.20912,1.20912,84699999.0
2005-01-14 12:45:00,1.20917,1.20943,1.20917,1.2093,55900001.0
2005-01-14 12:46:00,1.20953,1.20953,1.20922,1.20922,68199998.0
2005-01-14 12:47:00,1.20947,1.2096,1.20933,1.20933,46300000.0
2005-01-14 12:48:00,1.20939,1.20939,1.20928,1.20933,91400001.0
2005-01-14 12:49:00,1.20966,1.20966,1.2093,1.20939,62200000.0
2005-01-14 12:50:00,1.20932,1.2096,1.20932,1.20951,68800001.0
2005-01-14 12:51:00,1.2095,1.20955,1.20922,1.2093,102200000.0
2005-01-14 12:52:00,1.20932,1.20932,1.20817,1.20855,67299999.0
2005-01-14 12:53:00,1.20859,1.20859,1.20822,1.20822,43500001.0
2005-01-14 12:54:00,1.20835,1.20835,1.2081,1.20816,45400000.0
2005-01-14 12:55:00,1.2082,1.20832,1.2082,1.20825,104099999.0
2005-01-14 12:56:00,1.20838,1.20873,1.20836,1.20873,155200004.0
2005-01-14 12:57:00,1.20897,1.20927,1.20897,1.20906,67900000.0
2005-01-14 12:58:00,1.20897,1.2092,1.2089,1.20894,211000003.0
2005-01-14 12:59:00,1.20891,1.2092,1.20891,1.2092,75000000.0
2005-01-14 13:00:00,1.20912,1.20912,1.20844,1.20886,165900002.0
2005-01-14 13:01:00,1.20907,1.20907,1.20834,1.20836,93299999.0
2005-01-14 13:02:00,1.20813,1.20843,1.20813,1.20823,192100002.0
2005-01-14 13:03:00,1.20822,1.20834,1.20796,1.20796,79799999.0
2005-01-14 13:04:00,1.20797,1.20826,1.20797,1.20816,34100000.0
2005-01-14 13:05:00,1.20824,1.20843,1.20823,1.20843,62599998.0
2005-01-14 13:06:00,1.20833,1.20833,1.20807,1.20826,142900001.0
2005-01-14 13:07:00,1.2084,1.20852,1.20838,1.20838,179000002.0
2005-01-14 13:08:00,1.2084,1.20845,1.20835,1.2084,67900000.0
2005-01-14 13:09:00,1.20838,1.20861,1.20838,1.2084,134300003.0
2005-01-14 13:10:00,1.20882,1.20884,1.20857,1.20857,15900000.0
2005-01-14 13:11:00,1.20837,1.20844,1.20827,1.20827,78200000.0
2005-01-14 13:12:00,1.2085,1.20869,1.20847,1.20869,156999999.0
2005-01-14 13:13:00,1.2081,1.20821,1.20785,1.20785,105700001.0
2005-01-14 13:14:00,1.2076,1.20761,1.20678,1.20761,132699998.0
2005-01-14 13:15:00,1.20792,1.20809,1.20792,1.208,56700001.0
2005-01-14 13:16:00,1.20805,1.20805,1.20801,1.20801,16000000.0
2005-01-14 13:17:00,1.208,1.20805,1.208,1.208,105600002.0
2005-01-14 13:18:00,1.20805,1.20805,1.20802,1.20802,19200000.0
2005-01-14 13:19:00,1.20813,1.20841,1.20807,1.20841,67800001.0
2005-01-14 13:20:00,1.20846,1.20851,1.20832,1.20833,77800000.0
2005-01-14 13:21:00,1.20832,1.20832,1.20808,1.20808,60700002.0
2005-01-14 13:22:00,1.208,1.20814,1.208,1.20803,102600000.0
2005-01-14 13:23:00,1.208,1.208,1.208,1.208,23200000.0
2005-01-14 13:24:00,1.2081,1.2083,1.2081,1.2082,74300001.0
2005-01-14 13:25:00,1.20817,1.20827,1.20817,1.20822,97499998.0
2005-01-14 13:26:00,1.20836,1.20843,1.20815,1.20823,79500001.0
2005-01-14 13:27:00,1.20852,1.20852,1.20833,1.20848,56900001.0
2005-01-14 13:28:00,1.20855,1.20865,1.20853,1.20853,118999998.0
2005-01-14 13:29:00,1.20868,1.20869,1.20849,1.20849,102499998.0
2005-01-14 13:30:00,1.20855,1.20885,1.20855,1.20863,168699998.0
2005-01-14 13:31:00,1.20882,1.20896,1.20877,1.20884,127600000.0
2005-01-14 13:32:00,1.20877,1.20882,1.20855,1.20855,64700001.0
2005-01-14 13:33:00,1.20882,1.20882,1.20864,1.2088,130100002.0
2005-01-14 13:34:00,1.20892,1.20897,1.20891,1.20892,131500000.0
2005-01-14 13:35:00,1.2089,1.20895,1.20883,1.20895,111800000.0
2005-01-14 13:36:00,1.20893,1.20913,1.20893,1.20906,113599998.0
2005-01-14 13:37:00,1.20909,1.20927,1.20909,1.20916,90900001.0
2005-01-14 13:38:00,1.20919,1.20947,1.20919,1.20941,71300000.0
2005-01-14 13:39:00,1.2094,1.2094,1.2094,1.2094,32099999.0
2005-01-14 13:40:00,1.20943,1.20943,1.20911,1.20911,116900002.0
2005-01-14 13:41:00,1.20913,1.20915,1.209,1.20905,106099999.0
2005-01-14 13:42:00,1.20918,1.20924,1.20908,1.20908,117399999.0
2005-01-14 13:43:00,1.20922,1.20922,1.20906,1.20906,27899999.0
2005-01-14 13:44:00,1.20907,1.2091,1.20903,1.20903,102800001.0
2005-01-14 13:45:00,1.20955,1.20975,1.20928,1.2096,129700001.0
2005-01-14 13:46:00,1.20975,1.20975,1.2097,1.2097,31500000.0
2005-01-14 13:47:00,1.20958,1.20976,1.20949,1.20964,38800000.0
2005-01-14 13:48:00,1.20972,1.20972,1.20916,1.20916,117000003.0
2005-01-14 13:49:00,1.20925,1.20985,1.20921,1.20982,163900000.0
2005-01-14 13:50:00,1.20985,1.20998,1.20985,1.20985,129700003.0
2005-01-14 13:51:00,1.20971,1.20975,1.20944,1.20968,174400001.0
2005-01-14 13:52:00,1.20979,1.20995,1.20972,1.20979,67900001.0
2005-01-14 13:53:00,1.2098,1.2098,1.20964,1.20964,60200000.0
2005-01-14 13:54:00,1.20967,1.21004,1.20967,1.20992,97000001.0
2005-01-14 13:55:00,1.20992,1.21027,1.20992,1.21027,82100002.0
2005-01-14 13:56:00,1.21052,1.21052,1.21039,1.21049,105700000.0
2005-01-14 13:57:00,1.21045,1.21055,1.2103,1.2105,150899998.0
2005-01-14 13:58:00,1.21047,1.21047,1.21037,1.21037,42000001.0
2005-01-14 13:59:00,1.21041,1.2108,1.21041,1.2108,13800000.0
2005-01-14 14:00:00,1.21113,1.21119,1.21097,1.21107,91700001.0
2005-01-14 14:01:00,1.21122,1.21124,1.21108,1.21108,68800001.0
2005-01-14 14:02:00,1.21112,1.21122,1.21112,1.21122,22300000.0
2005-01-14 14:03:00,1.21125,1.21137,1.21125,1.21137,82800000.0
2005-01-14 14:04:00,1.2115,1.21167,1.21135,1.21151,78900000.0
2005-01-14 14:05:00,1.21148,1.21148,1.21137,1.21141,76100000.0
2005-01-14 14:06:00,1.21145,1.21168,1.21145,1.21145,114400000.0
2005-01-14 14:07:00,1.21159,1.21162,1.21134,1.21143,187300002.0
2005-01-14 14:08:00,1.21182,1.21185,1.21182,1.21185,42400000.0
2005-01-14 14:09:00,1.21197,1.21206,1.21189,1.21202,155300000.0
2005-01-14 14:10:00,1.21227,1.21227,1.21186,1.21192,151300000.0
2005-01-14 14:11:00,1.21177,1.21182,1.21151,1.21182,83800000.0
2005-01-14 14:12:00,1.21183,1.21183,1.21144,1.21144,101899998.0
2005-01-14 14:13:00,1.21176,1.21177,1.21146,1.21165,207100000.0
2005-01-14 14:14:00,1.21159,1.21172,1.21091,1.21091,124600000.0
2005-01-14 14:15:00,1.21118,1.21134,1.21114,1.21125,159100003.0
2005-01-14 14:16:00,1.2115,1.21194,1.2115,1.2119,93300000.0
2005-01-14 14:17:00,1.21187,1.21187,1.21125,1.21126,55400000.0
2005-01-14 14:18:00,1.2107,1.21137,1.21037,1.21128,204399998.0
2005-01-14 14:19:00,1.21137,1.21137,1.20989,1.20993,120799998.0
2005-01-14 14:20:00,1.20985,1.21,1.20981,1.20993,92700000.0
2005-01-14 14:21:00,1.20994,1.21013,1.20994,1.20997,122700001.0
2005-01-14 14:22:00,1.2102,1.21029,1.20996,1.20996,65700001.0
2005-01-14 14:23:00,1.21029,1.21108,1.21029,1.21085,103300001.0
2005-01-14 14:24:00,1.21097,1.21115,1.2109,1.21099,85300001.0
2005-01-14 14:25:00,1.21087,1.21088,1.21087,1.21088,3200000.0
2005-01-14 14:26:00,1.21074,1.21086,1.21012,1.21012,122999998.0
2005-01-14 14:27:00,1.20988,1.21028,1.20982,1.20999,71300000.0
2005-01-14 14:28:00,1.21022,1.21022,1.2099,1.21004,119300000.0
2005-01-14 14:29:00,1.21028,1.21043,1.20995,1.20995,106600001.0
2005-01-14 14:30:00,1.21038,1.21038,1.21007,1.21009,73799999.0
2005-01-14 14:31:00,1.21055,1.21059,1.2103,1.21052,180199999.0
2005-01-14 14:32:00,1.21065,1.21081,1.21065,1.21072,100600000.0
2005-01-14 14:33:00,1.21066,1.21069,1.21055,1.21055,29600000.0
2005-01-14 14:34:00,1.21053,1.21062,1.21047,1.21047,74199998.0
2005-01-14 14:35:00,1.21053,1.21053,1.21035,1.21035,34000000.0
2005-01-14 14:36:00,1.21048,1.21056,1.21047,1.2105,181000003.0
2005-01-14 14:37:00,1.21055,1.21066,1.2105,1.21054,149200002.0
2005-01-14 14:38:00,1.21087,1.21087,1.21068,1.21079,160199999.0
2005-01-14 14:39:00,1.21057,1.21064,1.21022,1.21029,58200000.0
2005-01-14 14:40:00,1.21071,1.21071,1.21001,1.21018,88000001.0
2005-01-14 14:41:00,1.21037,1.21058,1.21032,1.21042,155299996.0
2005-01-14 14:42:00,1.21102,1.21107,1.21063,1.21063,103000002.0
2005-01-14 14:43:00,1.21056,1.21063,1.21046,1.21063,95090000.0
2005-01-14 14:44:00,1.21052,1.21065,1.21045,1.21045,129699998.0
2005-01-14 14:45:00,1.21056,1.21069,1.21056,1.21069,29500000.0
2005-01-14 14:46:00,1.21052,1.21052,1.21035,1.21035,109599999.0
2005-01-14 14:47:00,1.2104,1.21059,1.21034,1.21053,118100001.0
2005-01-14 14:48:00,1.21054,1.21054,1.21018,1.21046,80200001.0
2005-01-14 14:49:00,1.21054,1.21061,1.2105,1.2105,175500001.0
2005-01-14 14:50:00,1.21069,1.21069,1.21046,1.21058,97000001.0
2005-01-14 14:51:00,1.21053,1.21069,1.21053,1.21061,54100001.0
2005-01-14 14:52:00,1.2107,1.2107,1.21037,1.21037,134199999.0
2005-01-14 14:53:00,1.21039,1.21065,1.21039,1.21045,178399999.0
2005-01-14 14:54:00,1.21037,1.2106,1.21037,1.21052,88800000.0
2005-01-14 14:55:00,1.21053,1.21053,1.21038,1.21047,145099999.0
2005-01-14 14:56:00,1.21048,1.2105,1.21042,1.21042,57500000.0
2005-01-14 14:57:00,1.21049,1.21056,1.21032,1.21032,107500002.0
2005-01-14 14:58:00,1.21048,1.21048,1.21003,1.21003,116600003.0
2005-01-14 14:59:00,1.21,1.21,1.20979,1.20988,94299999.0
2005-01-14 15:00:00,1.20991,1.20993,1.2098,1.2098,35400000.0
2005-01-14 15:01:00,1.2099,1.21011,1.20971,1.21011,120200000.0
2005-01-14 15:02:00,1.2102,1.21022,1.21005,1.2102,108300000.0
2005-01-14 15:03:00,1.21033,1.21047,1.2103,1.2103,45100001.0
2005-01-14 15:04:00,1.21043,1.21045,1.21031,1.2104,161499999.0
2005-01-14 15:05:00,1.21046,1.21046,1.21039,1.21039,8000000.0
2005-01-14 15:06:00,1.21038,1.2104,1.21032,1.21032,135700001.0
2005-01-14 15:07:00,1.2104,1.21059,1.2104,1.21046,107200000.0
2005-01-14 15:08:00,1.21049,1.21064,1.21048,1.21048,51300001.0
2005-01-14 15:09:00,1.21062,1.21065,1.21056,1.21058,123800004.0
2005-01-14 15:10:00,1.21057,1.21057,1.21053,1.21053,33600000.0
2005-01-14 15:11:00,1.21058,1.21081,1.21057,1.21069,153399997.0
2005-01-14 15:12:00,1.21079,1.21079,1.2106,1.21076,71800000.0
2005-01-14 15:13:00,1.21074,1.21086,1.21071,1.2108,167999999.0
2005-01-14 15:14:00,1.21082,1.21091,1.21077,1.21077,81200000.0
2005-01-14 15:15:00,1.21087,1.21087,1.21057,1.21068,143600001.0
2005-01-14 15:16:00,1.21072,1.21074,1.21053,1.21053,48900001.0
2005-01-14 15:17:00,1.21047,1.21061,1.21033,1.21035,66500000.0
2005-01-14 15:18:00,1.21032,1.21033,1.20995,1.20995,108599998.0
2005-01-14 15:19:00,1.21008,1.21027,1.21008,1.21012,137400003.0
2005-01-14 15:20:00,1.21015,1.21038,1.21012,1.21012,113400002.0
2005-01-14 15:21:00,1.20985,1.20985,1.20832,1.20891,88499998.0
2005-01-14 15:22:00,1.20929,1.20933,1.20912,1.20912,120100000.0
2005-01-14 15:23:00,1.20918,1.20938,1.20918,1.20935,125800001.0
2005-01-14 15:24:00,1.20895,1.20915,1.20854,1.20893,115600000.0
2005-01-14 15:25:00,1.20912,1.20912,1.20804,1.20804,76700000.0
2005-01-14 15:26:00,1.20822,1.2084,1.20806,1.20811,124100001.0
2005-01-14 15:27:00,1.20825,1.2086,1.20825,1.2086,61999999.0
2005-01-14 15:28:00,1.20867,1.20901,1.20867,1.20901,119500001.0
2005-01-14 15:29:00,1.20893,1.20926,1.20885,1.20899,126500000.0
2005-01-14 15:30:00,1.2085,1.20901,1.20834,1.20852,174100001.0
2005-01-14 15:31:00,1.20837,1.20887,1.20811,1.20887,86199999.0
2005-01-14 15:32:00,1.20915,1.20972,1.20869,1.20869,97800002.0
2005-01-14 15:33:00,1.20885,1.20901,1.20863,1.20886,111900001.0
2005-01-14 15:34:00,1.2089,1.2089,1.20812,1.20812,64000001.0
2005-01-14 15:35:00,1.20835,1.2086,1.20831,1.20855,106199998.0
2005-01-14 15:36:00,1.20863,1.20894,1.20849,1.20866,53500000.0
2005-01-14 15:37:00,1.20875,1.2089,1.20833,1.2089,262599997.0
2005-01-14 15:38:00,1.20887,1.20899,1.20878,1.20879,80500000.0
2005-01-14 15:39:00,1.20882,1.20897,1.20874,1.20875,159400006.0
2005-01-14 15:40:00,1.20866,1.20881,1.20861,1.20881,91199999.0
2005-01-14 15:41:00,1.20879,1.20911,1.20877,1.20903,54700001.0
2005-01-14 15:42:00,1.20922,1.20965,1.20914,1.20965,133899999.0
2005-01-14 15:43:00,1.21026,1.21056,1.2101,1.21056,159000006.0
2005-01-14 15:44:00,1.2108,1.2109,1.21032,1.2108,135300001.0
2005-01-14 15:45:00,1.211,1.21163,1.21097,1.211,107899998.0
2005-01-14 15:46:00,1.2112,1.21139,1.21093,1.21107,133700002.0
2005-01-14 15:47:00,1.21092,1.21112,1.21071,1.2111,33000000.0
2005-01-14 15:48:00,1.2113,1.2115,1.21119,1.2113,156000002.0
2005-01-14 15:49:00,1.21149,1.21175,1.2112,1.2112,137200001.0
2005-01-14 15:50:00,1.21115,1.21122,1.21102,1.21102,59800000.0
2005-01-14 15:51:00,1.21096,1.21096,1.21071,1.21081,92299999.0
2005-01-14 15:52:00,1.21075,1.21161,1.21067,1.21147,112700000.0
2005-01-14 15:53:00,1.21166,1.21177,1.21153,1.21153,141300000.0
2005-01-14 15:54:00,1.21175,1.2134,1.21172,1.2134,49600000.0
2005-01-14 15:55:00,1.21388,1.21412,1.21371,1.21373,134699997.0
2005-01-14 15:56:00,1.21407,1.21415,1.21394,1.21401,60900000.0
2005-01-14 15:57:00,1.2141,1.2141,1.21361,1.21363,138100000.0
2005-01-14 15:58:00,1.21387,1.2142,1.21366,1.21366,97700001.0
2005-01-14 15:59:00,1.21353,1.21376,1.21343,1.21365,65000000.0
2005-01-14 16:00:00,1.21382,1.21385,1.21352,1.21352,30200000.0
2005-01-14 16:01:00,1.21337,1.21339,1.21322,1.21324,128200000.0
2005-01-14 16:02:00,1.21315,1.21315,1.21294,1.21307,40100001.0
2005-01-14 16:03:00,1.21337,1.21348,1.21322,1.21348,72400002.0
2005-01-14 16:04:00,1.21352,1.21353,1.21329,1.21329,95900000.0
2005-01-14 16:05:00,1.21347,1.21353,1.21345,1.21352,135599998.0
2005-01-14 16:06:00,1.21373,1.21373,1.21359,1.21366,76499999.0
2005-01-14 16:07:00,1.21376,1.21376,1.21358,1.21358,27300000.0
2005-01-14 16:08:00,1.21355,1.21355,1.21328,1.21336,165300001.0
2005-01-14 16:09:00,1.21397,1.21422,1.21369,1.21422,192800002.0
2005-01-14 16:10:00,1.21436,1.21436,1.21387,1.21387,91800000.0
2005-01-14 16:11:00,1.2137,1.21379,1.21351,1.21373,85500001.0
2005-01-14 16:12:00,1.21384,1.21384,1.21346,1.21352,86300000.0
2005-01-14 16:13:00,1.21367,1.21381,1.21359,1.21374,104899997.0
2005-01-14 16:14:00,1.21388,1.21402,1.21362,1.21385,195400002.0
2005-01-14 16:15:00,1.21383,1.2167,1.21376,1.21612,173900000.0
2005-01-14 16:16:00,1.21647,1.21647,1.21552,1.2156,126500001.0
2005-01-14 16:17:00,1.21568,1.2159,1.21549,1.21549,179800001.0
2005-01-14 16:18:00,1.21565,1.21565,1.21508,1.21515,103099998.0
2005-01-14 16:19:00,1.21523,1.21523,1.21489,1.21503,83300002.0
2005-01-14 16:20:00,1.21526,1.21529,1.21514,1.21529,23300000.0
2005-01-14 16:21:00,1.21533,1.21562,1.2153,1.21546,65000000.0
2005-01-14 16:22:00,1.21543,1.21565,1.21536,1.21555,106300000.0
2005-01-14 16:23:00,1.21588,1.21588,1.21553,1.21557,105699999.0
2005-01-14 16:24:00,1.21573,1.21573,1.21561,1.21566,81400000.0
2005-01-14 16:25:00,1.21601,1.21611,1.21562,1.21596,168600000.0
2005-01-14 16:26:00,1.21667,1.21697,1.21641,1.21687,123500002.0
2005-01-14 16:27:00,1.21732,1.21732,1.21682,1.21682,72400001.0
2005-01-14 16:28:00,1.21666,1.21726,1.21651,1.21725,168100000.0
2005-01-14 16:29:00,1.21749,1.21753,1.21717,1.21722,157700000.0
2005-01-14 16:30:00,1.2173,1.21739,1.21708,1.21708,67500000.0
2005-01-14 16:31:00,1.21703,1.21741,1.21702,1.21733,48600000.0
2005-01-14 16:32:00,1.21742,1.21742,1.21714,1.21722,227599999.0
2005-01-14 16:33:00,1.21733,1.21968,1.21733,1.21966,63800000.0
2005-01-14 16:34:00,1.21964,1.21964,1.2184,1.2184,115600000.0
2005-01-14 16:35:00,1.21874,1.21892,1.21856,1.21865,118799999.0
2005-01-14 16:36:00,1.2184,1.21858,1.21829,1.21838,87799999.0
2005-01-14 16:37:00,1.21852,1.21852,1.21814,1.21814,48100000.0
2005-01-14 16:38:00,1.21793,1.21793,1.21759,1.21769,161900001.0
2005-01-14 16:39:00,1.2178,1.2179,1.21753,1.21755,56500000.0
2005-01-14 16:40:00,1.21757,1.21768,1.21706,1.21706,79099999.0
2005-01-14 16:41:00,1.21662,1.21662,1.21581,1.21582,55699999.0
2005-01-14 16:42:00,1.21625,1.21625,1.21591,1.21617,100100000.0
2005-01-14 16:43:00,1.21627,1.21627,1.21559,1.21559,113299998.0
2005-01-14 16:44:00,1.21566,1.21582,1.21549,1.21568,126300001.0
2005-01-14 16:45:00,1.21554,1.21588,1.21533,1.2156,124100000.0
2005-01-14 16:46:00,1.21534,1.21536,1.215,1.215,152800002.0
2005-01-14 16:47:00,1.2149,1.21502,1.21447,1.21447,55100000.0
2005-01-14 16:48:00,1.21434,1.21434,1.21342,1.21342,110300001.0
2005-01-14 16:49:00,1.2138,1.21404,1.21359,1.21393,79600000.0
2005-01-14 16:50:00,1.21407,1.21416,1.21355,1.21378,151900003.0
2005-01-14 16:51:00,1.21375,1.2138,1.21317,1.21321,163200006.0
2005-01-14 16:52:00,1.21405,1.21405,1.2134,1.21378,127799998.0
2005-01-14 16:53:00,1.21387,1.21397,1.2138,1.2138,97100001.0
2005-01-14 16:54:00,1.21345,1.21345,1.21313,1.21313,41000001.0
2005-01-14 16:55:00,1.21247,1.21249,1.21223,1.21228,131300000.0
2005-01-14 16:56:00,1.21238,1.21253,1.21235,1.21241,111399998.0
2005-01-14 16:57:00,1.21264,1.21294,1.21262,1.21274,10900000.0
2005-01-14 16:58:00,1.21288,1.2132,1.2127,1.21303,137400002.0
2005-01-14 16:59:00,1.21348,1.21359,1.21302,1.21302,75100000.0
2005-01-14 17:00:00,1.21297,1.21297,1.21227,1.21227,83600000.0
2005-01-14 17:01:00,1.21233,1.21234,1.21233,1.21234,21500000.0
2005-01-14 17:02:00,1.21272,1.21276,1.21247,1.21255,77600002.0
2005-01-14 17:03:00,1.21282,1.21301,1.21223,1.21236,37200000.0
2005-01-14 17:04:00,1.21238,1.2126,1.21235,1.21241,187599999.0
2005-01-14 17:05:00,1.2124,1.21268,1.21236,1.21242,243700000.0
2005-01-14 17:06:00,1.21242,1.21249,1.21227,1.21227,62000000.0
2005-01-14 17:07:00,1.21233,1.21235,1.2122,1.21229,174999997.0
2005-01-14 17:08:00,1.21232,1.21234,1.21211,1.21211,116300005.0
2005-01-14 17:09:00,1.21194,1.21194,1.21156,1.21156,50599999.0
2005-01-14 17:10:00,1.21122,1.21127,1.21037,1.21046,82800001.0
2005-01-14 17:11:00,1.21023,1.21023,1.2096,1.20966,81500001.0
2005-01-14 17:12:00,1.20998,1.21046,1.20991,1.21037,112499999.0
2005-01-14 17:13:00,1.21051,1.21072,1.21041,1.2105,123200002.0
2005-01-14 17:14:00,1.21065,1.21098,1.21059,1.21084,91799998.0
2005-01-14 17:15:00,1.21136,1.21156,1.21094,1.21095,74000000.0
2005-01-14 17:16:00,1.21137,1.21149,1.21109,1.21122,125199999.0
2005-01-14 17:17:00,1.21143,1.21207,1.21143,1.21197,107000001.0
2005-01-14 17:18:00,1.21253,1.21253,1.21194,1.21204,112299998.0
2005-01-14 17:19:00,1.21233,1.21261,1.21233,1.21244,80000000.0
2005-01-14 17:20:00,1.21232,1.21244,1.21228,1.21242,119999998.0
2005-01-14 17:21:00,1.21262,1.21262,1.21213,1.21213,38400000.0
2005-01-14 17:22:00,1.2122,1.21237,1.21205,1.2121,114799999.0
2005-01-14 17:23:00,1.2122,1.2122,1.2121,1.2121,43000001.0
2005-01-14 17:24:00,1.21203,1.21228,1.21203,1.21225,124000001.0
2005-01-14 17:25:00,1.21228,1.21261,1.21216,1.2124,122699998.0
2005-01-14 17:26:00,1.21233,1.21237,1.2122,1.21227,73100000.0
2005-01-14 17:27:00,1.21233,1.21243,1.21217,1.21221,169800002.0
2005-01-14 17:28:00,1.2123,1.2124,1.21207,1.21207,60799999.0
2005-01-14 17:29:00,1.2121,1.21216,1.2121,1.21214,117900003.0
2005-01-14 17:30:00,1.21224,1.21227,1.21211,1.21225,120199998.0
2005-01-14 17:31:00,1.21232,1.21236,1.21211,1.21219,122799998.0
2005-01-14 17:32:00,1.21219,1.21219,1.21205,1.21205,54499999.0
2005-01-14 17:33:00,1.21202,1.21202,1.21193,1.21193,63799999.0
2005-01-14 17:34:00,1.21186,1.21202,1.21186,1.21187,59999999.0
2005-01-14 17:35:00,1.21194,1.21228,1.21194,1.21199,130300001.0
2005-01-14 17:36:00,1.2122,1.2122,1.212,1.212,47900000.0
2005-01-14 17:37:00,1.21217,1.21231,1.21191,1.21191,80899999.0
2005-01-14 17:38:00,1.21282,1.21283,1.2122,1.21227,136099999.0
2005-01-14 17:39:00,1.21233,1.21236,1.21222,1.21226,97500000.0
2005-01-14 17:40:00,1.21225,1.21225,1.21205,1.21205,29999999.0
2005-01-14 17:41:00,1.21194,1.21208,1.21194,1.21195,158300004.0
2005-01-14 17:42:00,1.21195,1.21213,1.21188,1.2119,55800000.0
2005-01-14 17:43:00,1.2119,1.21193,1.21185,1.21193,33399999.0
2005-01-14 17:44:00,1.21186,1.21188,1.21164,1.21164,77500000.0
2005-01-14 17:45:00,1.21172,1.21175,1.21157,1.21157,145300000.0
2005-01-14 17:46:00,1.21179,1.21203,1.21179,1.21196,37199999.0
2005-01-14 17:47:00,1.2122,1.21226,1.21204,1.21226,122300000.0
2005-01-14 17:48:00,1.21239,1.21239,1.21205,1.21233,169199997.0
2005-01-14 17:49:00,1.21247,1.21247,1.21217,1.21219,86100001.0
2005-01-14 17:50:00,1.21257,1.21335,1.21248,1.21335,152900001.0
2005-01-14 17:51:00,1.21335,1.21342,1.21295,1.21297,70600001.0
2005-01-14 17:52:00,1.2132,1.2134,1.2131,1.21338,162299997.0
2005-01-14 17:53:00,1.21352,1.21369,1.21352,1.21363,135099998.0
2005-01-14 17:54:00,1.21387,1.21451,1.21383,1.21444,147099998.0
2005-01-14 17:55:00,1.21457,1.21465,1.21415,1.21418,112699997.0
2005-01-14 17:56:00,1.2144,1.21512,1.21434,1.21486,141290001.0
2005-01-14 17:57:00,1.21525,1.21563,1.2151,1.21535,112799998.0
2005-01-14 17:58:00,1.2155,1.21584,1.2154,1.2154,121900000.0
2005-01-14 17:59:00,1.21519,1.21602,1.2151,1.21599,62799999.0
2005-01-14 18:00:00,1.2161,1.21621,1.21592,1.21608,96500002.0
2005-01-14 18:01:00,1.21623,1.21623,1.21573,1.21613,594800004.0
2005-01-14 18:02:00,1.21617,1.2162,1.21557,1.21557,767800001.0
2005-01-14 18:03:00,1.21562,1.21562,1.21534,1.21534,595200006.0
2005-01-14 18:04:00,1.21549,1.21561,1.21536,1.21536,631200004.0
2005-01-14 18:05:00,1.2154,1.21579,1.21524,1.21567,891999997.0
2005-01-14 18:06:00,1.21586,1.21586,1.21537,1.21552,622700005.0
2005-01-14 18:07:00,1.21564,1.21626,1.21564,1.21606,1358199994.0
2005-01-14 18:08:00,1.21603,1.2161,1.21538,1.21538,968600004.0
2005-01-14 18:09:00,1.21533,1.2157,1.21508,1.21542,449100001.0
2005-01-14 18:10:00,1.21552,1.21576,1.2155,1.21565,557400002.0
2005-01-14 18:11:00,1.21587,1.21624,1.21544,1.21607,865399999.0
2005-01-14 18:12:00,1.21637,1.21637,1.21587,1.21587,80500002.0
2005-01-14 18:13:00,1.21592,1.21605,1.21589,1.21605,335899998.0
2005-01-14 18:14:00,1.21605,1.21606,1.21589,1.21593,311700000.0
2005-01-14 18:15:00,1.21593,1.21612,1.2158,1.216,745900004.0
2005-01-14 18:16:00,1.2161,1.2161,1.21577,1.21589,451900001.0
2005-01-14 18:17:00,1.21603,1.21626,1.21596,1.21596,1016200000.0
2005-01-14 18:18:00,1.21592,1.21622,1.21556,1.2156,481700010.0
2005-01-14 18:19:00,1.21617,1.21642,1.21569,1.21569,63700000.0
2005-01-14 18:20:00,1.2166,1.21685,1.21574,1.2167,720999999.0
2005-01-14 18:21:00,1.21703,1.21742,1.21696,1.21701,261400004.0
2005-01-14 18:22:00,1.2171,1.21733,1.21699,1.21699,230500001.0
2005-01-14 18:23:00,1.21721,1.21724,1.21702,1.21704,318700000.0
2005-01-14 18:24:00,1.21735,1.21735,1.21702,1.21702,534999997.0
2005-01-14 18:25:00,1.21703,1.21753,1.21703,1.2173,347000001.0
2005-01-14 18:26:00,1.2173,1.2173,1.21699,1.21705,915900007.0
2005-01-14 18:27:00,1.21718,1.21718,1.21686,1.21703,661099993.0
2005-01-14 18:28:00,1.21721,1.21721,1.21689,1.21702,393900001.0
2005-01-14 18:29:00,1.21699,1.21711,1.21685,1.21707,271200000.0
2005-01-14 18:30:00,1.21715,1.21764,1.21706,1.21738,924200000.0
2005-01-14 18:31:00,1.21761,1.21761,1.21701,1.21752,502100007.0
2005-01-14 18:32:00,1.21758,1.21776,1.21745,1.21745,538299997.0
2005-01-14 18:33:00,1.21779,1.21808,1.21742,1.2179,493100000.0
2005-01-14 18:34:00,1.21779,1.21807,1.21752,1.21768,320199997.0
2005-01-14 18:35:00,1.21782,1.21805,1.2171,1.21733,359900001.0
2005-01-14 18:36:00,1.21769,1.2179,1.21741,1.21753,357600001.0
2005-01-14 18:37:00,1.21754,1.21754,1.21714,1.21714,132800001.0
2005-01-14 18:38:00,1.2172,1.2172,1.21679,1.21684,192100003.0
2005-01-14 18:39:00,1.21674,1.21681,1.21635,1.21635,258000000.0
2005-01-14 18:40:00,1.21681,1.21716,1.21636,1.21692,644500003.0
2005-01-14 18:41:00,1.21699,1.21705,1.21687,1.21687,320000000.0
2005-01-14 18:42:00,1.21713,1.21727,1.21699,1.21723,529799999.0
2005-01-14 18:43:00,1.21738,1.21773,1.21738,1.21756,628300005.0
2005-01-14 18:44:00,1.21771,1.21783,1.21766,1.21772,264500001.0
2005-01-14 18:45:00,1.21777,1.21796,1.21776,1.21787,341599999.0
2005-01-14 18:46:00,1.21792,1.21825,1.2179,1.21825,151600001.0
2005-01-14 18:47:00,1.21849,1.21868,1.21845,1.2186,148600003.0
2005-01-14 18:48:00,1.21885,1.21909,1.21877,1.21885,119600000.0
2005-01-14 18:49:00,1.21887,1.21887,1.21836,1.21836,117400002.0
2005-01-14 18:50:00,1.21863,1.21879,1.21855,1.21879,120600000.0
2005-01-14 18:51:00,1.21872,1.21873,1.21851,1.21852,248300004.0
2005-01-14 18:52:00,1.21869,1.21871,1.21849,1.21859,218800001.0
2005-01-14 18:53:00,1.21875,1.21907,1.21842,1.21883,555699999.0
2005-01-14 18:54:00,1.21914,1.21923,1.21879,1.21908,202399997.0
2005-01-14 18:55:00,1.21931,1.21931,1.21889,1.21907,452799998.0
2005-01-14 18:56:00,1.21919,1.21987,1.21918,1.21985,254200001.0
2005-01-14 18:57:00,1.22,1.2202,1.21984,1.22011,459399995.0
2005-01-14 18:58:00,1.22034,1.22037,1.22014,1.22027,167000000.0
2005-01-14 18:59:00,1.2203,1.2204,1.21997,1.21997,630000006.0
2005-01-14 19:00:00,1.22009,1.22078,1.22008,1.22065,333899998.0
2005-01-14 19:01:00,1.22084,1.22085,1.22037,1.22037,57400000.0
2005-01-14 19:02:00,1.2205,1.2205,1.2199,1.2199,206300001.0
2005-01-14 19:03:00,1.21998,1.22017,1.21984,1.21987,496599999.0
2005-01-14 19:04:00,1.22006,1.22017,1.2199,1.21994,213899997.0
2005-01-14 19:05:00,1.21991,1.21991,1.21945,1.21945,374500003.0
2005-01-14 19:06:00,1.21939,1.21939,1.21846,1.21872,341699997.0
2005-01-14 19:07:00,1.219,1.21911,1.21884,1.21887,160099999.0
2005-01-14 19:08:00,1.21878,1.21878,1.21793,1.21816,453799996.0
2005-01-14 19:09:00,1.21819,1.21921,1.21819,1.21911,646500014.0
2005-01-14 19:10:00,1.21925,1.21925,1.21897,1.21897,162000002.0
2005-01-14 19:11:00,1.2189,1.2189,1.21806,1.21842,315000002.0
2005-01-14 19:12:00,1.21847,1.21861,1.21837,1.2186,254500001.0
2005-01-14 19:13:00,1.21865,1.21876,1.21862,1.21865,72499999.0
2005-01-14 19:14:00,1.21893,1.2192,1.21891,1.21905,308000003.0
2005-01-14 19:15:00,1.21914,1.21914,1.21857,1.21897,422000004.0
2005-01-14 19:16:00,1.21908,1.21908,1.21895,1.21895,274500003.0
2005-01-14 19:17:00,1.21919,1.21958,1.21901,1.21942,267200001.0
2005-01-14 19:18:00,1.21935,1.21935,1.21903,1.21903,352500003.0
2005-01-14 19:19:00,1.21922,1.21971,1.21915,1.21962,228299999.0
2005-01-14 19:20:00,1.21965,1.21965,1.21928,1.21928,178100002.0
2005-01-14 19:21:00,1.21925,1.21925,1.21884,1.21884,136000002.0
2005-01-14 19:22:00,1.21895,1.21895,1.21836,1.21836,197300000.0
2005-01-14 19:23:00,1.21822,1.21822,1.21784,1.21787,95700000.0
2005-01-14 19:24:00,1.21808,1.21877,1.21808,1.21865,152800001.0
2005-01-14 19:25:00,1.21852,1.2186,1.21829,1.21837,132400000.0
2005-01-14 19:26:00,1.21838,1.21862,1.21838,1.21858,85399999.0
2005-01-14 19:27:00,1.21865,1.21897,1.21865,1.21882,413699999.0
2005-01-14 19:28:00,1.21906,1.21906,1.21883,1.21883,192100001.0
2005-01-14 19:29:00,1.21884,1.21904,1.21884,1.21904,84600002.0
2005-01-14 19:30:00,1.21913,1.21913,1.21883,1.21883,143399999.0
2005-01-14 19:31:00,1.21882,1.21886,1.21873,1.21873,35300000.0
2005-01-14 19:32:00,1.21878,1.21878,1.21873,1.21878,25000001.0
2005-01-14 19:33:00,1.21872,1.21879,1.21863,1.21864,373299994.0
2005-01-14 19:34:00,1.21867,1.21886,1.21856,1.21864,92599999.0
2005-01-14 19:35:00,1.21875,1.21881,1.21869,1.21878,161099997.0
2005-01-14 19:36:00,1.21877,1.21877,1.21842,1.21842,144900001.0
2005-01-14 19:37:00,1.21848,1.21848,1.2181,1.2181,506699996.0
2005-01-14 19:38:00,1.21807,1.21807,1.21764,1.21788,156300003.0
2005-01-14 19:39:00,1.2178,1.21829,1.2178,1.21805,319799999.0
2005-01-14 19:40:00,1.21808,1.2182,1.21785,1.21795,214799999.0
2005-01-14 19:41:00,1.218,1.21826,1.21788,1.21808,266600003.0
2005-01-14 19:42:00,1.2183,1.21835,1.21815,1.21815,169600002.0
2005-01-14 19:43:00,1.21816,1.21818,1.21804,1.21818,182900002.0
2005-01-14 19:44:00,1.21833,1.21855,1.21833,1.21843,40999999.0
2005-01-14 19:45:00,1.21848,1.21848,1.21826,1.21826,77400000.0
2005-01-14 19:46:00,1.2183,1.2183,1.21827,1.2183,68999999.0
2005-01-14 19:47:00,1.2183,1.2183,1.2183,1.2183,35000000.0
2005-01-14 19:48:00,1.21837,1.21858,1.21837,1.21851,79100000.0
2005-01-14 19:49:00,1.21868,1.2187,1.21858,1.21861,178599999.0
2005-01-14 19:50:00,1.21867,1.2191,1.21866,1.2191,110299997.0
2005-01-14 19:51:00,1.21915,1.22003,1.21902,1.22,162200001.0
2005-01-14 19:52:00,1.21994,1.21994,1.2196,1.2196,31400000.0
2005-01-14 19:53:00,1.21952,1.21982,1.21952,1.21952,188000001.0
2005-01-14 19:54:00,1.21957,1.21972,1.21957,1.21972,79299999.0
2005-01-14 19:55:00,1.21981,1.22023,1.21968,1.22011,27600000.0
2005-01-14 19:56:00,1.22032,1.22037,1.21955,1.21955,258299999.0
2005-01-14 19:57:00,1.21948,1.21979,1.21948,1.21956,142100000.0
2005-01-14 19:58:00,1.21975,1.21989,1.21957,1.21957,98599999.0
2005-01-14 19:59:00,1.21973,1.21998,1.21965,1.21976,193000002.0
2005-01-14 20:00:00,1.21988,1.22013,1.21986,1.21996,85899999.0
2005-01-14 20:01:00,1.21994,1.21994,1.21951,1.21951,62000000.0
2005-01-14 20:02:00,1.21952,1.21958,1.21947,1.21952,79500001.0
2005-01-14 20:03:00,1.21949,1.21954,1.2193,1.2193,543100002.0
2005-01-14 20:04:00,1.2194,1.2194,1.21918,1.21918,206299999.0
2005-01-14 20:05:00,1.21922,1.21922,1.21884,1.21887,33100001.0
2005-01-14 20:06:00,1.21891,1.21893,1.21779,1.21779,40800000.0
2005-01-14 20:07:00,1.21769,1.21829,1.21769,1.21825,257799995.0
2005-01-14 20:08:00,1.21877,1.21877,1.21841,1.21841,400099995.0
2005-01-14 20:09:00,1.21839,1.21876,1.21839,1.21871,252999998.0
2005-01-14 20:10:00,1.21875,1.21875,1.21842,1.21842,166900003.0
2005-01-14 20:11:00,1.21842,1.21847,1.21842,1.21842,169500000.0
2005-01-14 20:12:00,1.2184,1.21847,1.21832,1.21832,506400005.0
2005-01-14 20:13:00,1.21827,1.21827,1.2178,1.21792,239499998.0
2005-01-14 20:14:00,1.21805,1.21815,1.21805,1.2181,160799999.0
2005-01-14 20:15:00,1.21822,1.21826,1.21805,1.21805,598500002.0
2005-01-14 20:16:00,1.21808,1.21809,1.21793,1.21798,533000005.0
2005-01-14 20:17:00,1.21797,1.21805,1.21792,1.21798,306400003.0
2005-01-14 20:18:00,1.21784,1.21784,1.21653,1.21653,170200000.0
2005-01-14 20:19:00,1.2169,1.21703,1.21688,1.21688,81399999.0
2005-01-14 20:20:00,1.21723,1.21725,1.21709,1.21719,323499999.0
2005-01-14 20:21:00,1.21719,1.21727,1.21707,1.21718,373700003.0
2005-01-14 20:22:00,1.21729,1.21751,1.21729,1.21746,411400000.0
2005-01-14 20:23:00,1.21757,1.21757,1.21735,1.21738,530200007.0
2005-01-14 20:24:00,1.21727,1.21771,1.21727,1.21753,292300002.0
2005-01-14 20:25:00,1.21743,1.2175,1.21732,1.21742,156100004.0
2005-01-14 20:26:00,1.21747,1.21761,1.21744,1.21744,188700002.0
2005-01-14 20:27:00,1.21744,1.21761,1.21744,1.21747,213100000.0
2005-01-14 20:28:00,1.21752,1.2177,1.2175,1.2176,755899997.0
2005-01-14 20:29:00,1.21756,1.21767,1.21756,1.21763,428200002.0
2005-01-14 20:30:00,1.21777,1.21805,1.21777,1.21805,255400000.0
2005-01-14 20:31:00,1.21775,1.21775,1.21765,1.21765,318400001.0
2005-01-14 20:32:00,1.21759,1.21769,1.21739,1.21744,257099999.0
2005-01-14 20:33:00,1.2174,1.21761,1.2174,1.21757,206600001.0
2005-01-14 20:34:00,1.21756,1.21774,1.21756,1.21763,156699998.0
2005-01-14 20:35:00,1.21784,1.21795,1.21766,1.21795,102800000.0
2005-01-14 20:36:00,1.21782,1.21788,1.21775,1.21788,365499997.0
2005-01-14 20:37:00,1.21788,1.21788,1.21775,1.21783,156999999.0
2005-01-14 20:38:00,1.21777,1.21793,1.21777,1.21789,275399999.0
2005-01-14 20:39:00,1.21793,1.21816,1.21792,1.21805,470900000.0
2005-01-14 20:40:00,1.2181,1.21816,1.21802,1.21805,292900001.0
2005-01-14 20:41:00,1.21808,1.21816,1.21784,1.21816,315700000.0
2005-01-14 20:42:00,1.21818,1.21818,1.21792,1.21792,422100001.0
2005-01-14 20:43:00,1.21792,1.21832,1.21792,1.21827,214600000.0
2005-01-14 20:44:00,1.21834,1.21846,1.2183,1.2183,118599998.0
2005-01-14 20:45:00,1.21829,1.21829,1.21795,1.21802,166700002.0
2005-01-14 20:46:00,1.21823,1.21826,1.21803,1.21803,233500000.0
2005-01-14 20:47:00,1.218,1.21814,1.21777,1.218,213900000.0
2005-01-14 20:48:00,1.2182,1.21821,1.21718,1.21771,57800000.0
2005-01-14 20:49:00,1.21787,1.21794,1.2178,1.21794,408899998.0
2005-01-14 20:50:00,1.21794,1.21805,1.21787,1.21792,142900000.0
2005-01-14 20:51:00,1.21791,1.21803,1.21784,1.21803,117800000.0
2005-01-14 20:52:00,1.21817,1.2182,1.21809,1.21809,63200000.0
2005-01-14 20:53:00,1.21809,1.2182,1.21801,1.21805,245200002.0
2005-01-14 20:54:00,1.21828,1.21828,1.21806,1.21815,549100003.0
2005-01-14 20:55:00,1.21825,1.21852,1.21817,1.21817,307500003.0
2005-01-14 20:56:00,1.21832,1.21832,1.21822,1.21827,552800003.0
2005-01-14 20:57:00,1.21829,1.21837,1.21829,1.21833,448500003.0
2005-01-14 20:58:00,1.2184,1.2184,1.21797,1.21797,350300002.0
2005-01-14 20:59:00,1.2179,1.2181,1.2179,1.2181,289799998.0
2005-01-14 21:00:00,1.21815,1.21818,1.21805,1.2181,991600000.0
2005-01-14 21:01:00,1.2181,1.21815,1.21805,1.2181,502899996.0
2005-01-14 21:02:00,1.21803,1.21808,1.21797,1.21797,140799997.0
2005-01-14 21:03:00,1.21802,1.21802,1.2178,1.21785,616899999.0
2005-01-14 21:04:00,1.21778,1.21792,1.21773,1.21792,745399997.0
2005-01-14 21:05:00,1.2183,1.2183,1.21792,1.21825,750100000.0
2005-01-14 21:06:00,1.21797,1.21797,1.21787,1.21788,185900002.0
2005-01-14 21:07:00,1.21791,1.218,1.21784,1.21784,618800002.0
2005-01-14 21:08:00,1.21781,1.21795,1.21781,1.21795,123300000.0
2005-01-14 21:09:00,1.2179,1.21796,1.21789,1.21795,129100001.0
2005-01-14 21:10:00,1.21798,1.21803,1.21791,1.218,385499999.0
2005-01-14 21:11:00,1.218,1.21802,1.21795,1.21795,403800002.0
2005-01-14 21:12:00,1.21797,1.21798,1.21787,1.21794,524300009.0
2005-01-14 21:13:00,1.21821,1.21837,1.21821,1.21837,432400007.0
2005-01-14 21:14:00,1.21797,1.21797,1.21779,1.21787,175499999.0
2005-01-14 21:15:00,1.2175,1.21758,1.21718,1.21732,77700001.0
2005-01-14 21:16:00,1.2172,1.21742,1.21697,1.21697,127700000.0
2005-01-14 21:17:00,1.21739,1.21739,1.21712,1.21719,154899999.0
2005-01-14 21:18:00,1.21719,1.21728,1.21709,1.21721,121400000.0
2005-01-14 21:19:00,1.21719,1.21719,1.21698,1.21698,142500000.0
2005-01-14 21:20:00,1.21708,1.21722,1.21708,1.2172,57899998.0
2005-01-14 21:21:00,1.21731,1.21743,1.21731,1.21737,48700001.0
2005-01-14 21:22:00,1.21732,1.21732,1.21703,1.21703,30700000.0
2005-01-14 21:23:00,1.21712,1.21718,1.21712,1.21718,4000000.0
2005-01-14 21:24:00,1.21659,1.21659,1.21564,1.21564,14500000.0
2005-01-14 21:25:00,1.2156,1.21624,1.21546,1.21622,146700002.0
2005-01-14 21:26:00,1.21628,1.21629,1.21622,1.21622,92099999.0
2005-01-14 21:27:00,1.21615,1.21615,1.21586,1.21592,161899996.0
2005-01-14 21:28:00,1.21596,1.21624,1.21596,1.21602,339199997.0
2005-01-14 21:29:00,1.21604,1.21624,1.21604,1.21615,121999999.0
2005-01-14 21:30:00,1.21628,1.21628,1.21619,1.21621,72699999.0
2005-01-14 21:31:00,1.21618,1.21618,1.21612,1.21612,115000001.0
2005-01-14 21:32:00,1.21616,1.21637,1.21616,1.21623,207300000.0
2005-01-14 21:33:00,1.21625,1.21625,1.21615,1.21615,123899999.0
2005-01-14 21:34:00,1.21628,1.21628,1.21622,1.21622,52500000.0
2005-01-14 21:35:00,1.21628,1.21643,1.21628,1.21628,82800001.0
2005-01-14 21:36:00,1.21634,1.21675,1.21634,1.21668,68500000.0
2005-01-14 21:37:00,1.21665,1.21665,1.21637,1.21652,84900000.0
2005-01-14 21:38:00,1.21658,1.2166,1.21642,1.21642,95600000.0
2005-01-14 21:39:00,1.21646,1.21646,1.21624,1.21624,295899998.0
2005-01-14 21:40:00,1.21622,1.21627,1.21617,1.21617,229500000.0
2005-01-14 21:41:00,1.21628,1.21635,1.21628,1.21635,33800000.0
2005-01-14 21:42:00,1.21641,1.21649,1.21626,1.21645,71400000.0
2005-01-14 21:43:00,1.21647,1.21647,1.21632,1.21632,265800005.0
2005-01-14 21:44:00,1.21634,1.21636,1.21632,1.21633,143800001.0
2005-01-14 21:45:00,1.21632,1.21638,1.21631,1.21631,250199999.0
2005-01-14 21:46:00,1.21631,1.21631,1.21575,1.21575,284299999.0
2005-01-14 21:47:00,1.21578,1.21578,1.21535,1.21535,223000003.0
2005-01-14 21:48:00,1.2153,1.2153,1.21525,1.2153,118900001.0
2005-01-14 21:49:00,1.21527,1.21536,1.21527,1.21529,92199999.0
2005-01-14 21:50:00,1.2152,1.21522,1.21499,1.21522,73100002.0
2005-01-14 21:51:00,1.21525,1.21525,1.21499,1.21505,178499999.0
2005-01-14 21:52:00,1.21514,1.21528,1.21505,1.21528,97199999.0
2005-01-14 21:53:00,1.2153,1.2153,1.2153,1.2153,206099997.0
2005-01-14 21:54:00,1.21522,1.21522,1.21484,1.21518,204999999.0
2005-01-14 21:55:00,1.21518,1.21518,1.21489,1.21489,74299999.0
2005-01-14 21:56:00,1.21492,1.21497,1.21491,1.21495,118599999.0
2005-01-14 21:57:00,1.21497,1.21526,1.21497,1.21512,71700001.0
2005-01-14 21:58:00,1.21512,1.21531,1.21512,1.21519,129899999.0
2005-01-14 21:59:00,1.21497,1.21507,1.21487,1.21507,166999999.0
2005-01-14 22:00:00,1.21533,1.21533,1.21506,1.21506,261500000.0
2005-01-14 22:01:00,1.2155,1.21551,1.21525,1.2153,153000004.0
2005-01-14 22:02:00,1.21558,1.21597,1.21553,1.21558,388899999.0
2005-01-14 22:03:00,1.21577,1.21586,1.21577,1.21582,111500000.0
2005-01-14 22:04:00,1.21592,1.21592,1.21577,1.21581,124500001.0
2005-01-14 22:05:00,1.21582,1.21589,1.21575,1.21575,69400000.0
2005-01-14 22:06:00,1.21587,1.21605,1.21587,1.21599,281200002.0
2005-01-14 22:07:00,1.21608,1.21608,1.21602,1.21608,65099998.0
2005-01-14 22:08:00,1.21602,1.21602,1.21593,1.21597,166400000.0
2005-01-14 22:09:00,1.21585,1.21595,1.21585,1.21595,59200000.0
2005-01-14 22:10:00,1.21623,1.21664,1.21621,1.21621,74500000.0
2005-01-14 22:11:00,1.21635,1.21651,1.2163,1.21651,50200000.0
2005-01-14 22:12:00,1.21603,1.2161,1.21601,1.21601,149800001.0
2005-01-14 22:13:00,1.216,1.21605,1.216,1.216,48899999.0
2005-01-14 22:14:00,1.21609,1.21626,1.21609,1.21622,82800002.0
2005-01-14 22:15:00,1.21635,1.21635,1.21617,1.21617,194200003.0
2005-01-14 22:16:00,1.21615,1.21618,1.2161,1.21618,86500001.0
2005-01-14 22:17:00,1.2161,1.21615,1.21605,1.21615,108800001.0
2005-01-14 22:18:00,1.21625,1.21642,1.21616,1.21616,70400001.0
2005-01-14 22:19:00,1.21605,1.21615,1.21605,1.2161,57400001.0
2005-01-14 22:20:00,1.2161,1.21615,1.2161,1.21615,96100002.0
2005-01-14 22:21:00,1.21613,1.21613,1.21595,1.21595,199600001.0
2005-01-14 22:22:00,1.21613,1.21639,1.21612,1.21634,170700001.0
2005-01-14 22:23:00,1.2164,1.21645,1.21625,1.21645,104100000.0
2005-01-14 22:24:00,1.21652,1.21671,1.21629,1.2163,153100003.0
2005-01-14 22:25:00,1.21688,1.21691,1.21684,1.21685,96800001.0
2005-01-14 22:26:00,1.21628,1.21643,1.21628,1.21634,103400000.0
2005-01-14 22:27:00,1.2164,1.21645,1.2164,1.2164,375700006.0
2005-01-14 22:28:00,1.21645,1.21659,1.21637,1.21637,90299999.0
2005-01-14 22:29:00,1.21643,1.21657,1.21637,1.21637,206600001.0
2005-01-14 22:30:00,1.21634,1.21634,1.2161,1.21616,91200000.0
2005-01-14 22:31:00,1.2162,1.2162,1.21615,1.21615,31500000.0
2005-01-14 22:32:00,1.21617,1.21628,1.21615,1.21615,122099998.0
2005-01-14 22:33:00,1.21615,1.2162,1.21615,1.2162,127100000.0
2005-01-14 22:34:00,1.21615,1.2163,1.21615,1.2162,344299999.0
2005-01-14 22:35:00,1.21627,1.21634,1.21625,1.2163,99400000.0
2005-01-14 22:36:00,1.21656,1.21662,1.21647,1.21647,110999999.0
2005-01-14 22:37:00,1.21625,1.2163,1.2162,1.2162,124200000.0
2005-01-14 22:38:00,1.21625,1.21635,1.21625,1.2163,55300001.0
2005-01-14 22:39:00,1.21635,1.21635,1.21625,1.21625,223899993.0
2005-01-14 22:40:00,1.21635,1.21635,1.21625,1.21625,87800000.0
2005-01-14 22:41:00,1.21622,1.21622,1.21612,1.21612,41199999.0
2005-01-14 22:42:00,1.21617,1.21622,1.21617,1.21622,65299997.0
2005-01-14 22:43:00,1.21635,1.21638,1.21627,1.21633,354299996.0
2005-01-14 22:44:00,1.21632,1.21645,1.21632,1.21635,273499999.0
2005-01-14 22:45:00,1.2166,1.2166,1.21655,1.21655,39200002.0
2005-01-14 22:46:00,1.2164,1.2164,1.21618,1.21623,121599997.0
2005-01-14 22:47:00,1.2161,1.2161,1.21595,1.21608,88899999.0
2005-01-14 22:48:00,1.2161,1.2161,1.21605,1.21605,170399999.0
2005-01-14 22:49:00,1.2161,1.2161,1.21605,1.21605,79799999.0
2005-01-14 22:50:00,1.21608,1.21611,1.21597,1.21597,56700001.0
2005-01-14 22:51:00,1.21608,1.21612,1.21603,1.21605,74999999.0
2005-01-14 22:52:00,1.21582,1.21582,1.21526,1.21526,166800001.0
2005-01-14 22:53:00,1.21532,1.21551,1.21532,1.21551,147600004.0
2005-01-14 22:54:00,1.21541,1.21541,1.21455,1.21455,92600000.0
2005-01-14 22:55:00,1.21463,1.2148,1.21463,1.21473,245500004.0
2005-01-14 22:56:00,1.21475,1.21475,1.2147,1.2147,59900000.0
2005-01-14 22:57:00,1.21476,1.21507,1.21476,1.21495,139500001.0
2005-01-14 22:58:00,1.21522,1.21525,1.21513,1.21515,169099998.0
2005-01-14 22:59:00,1.21512,1.21522,1.21493,1.21493,71100001.0
2005-01-14 23:00:00,1.21486,1.21529,1.21486,1.21522,99399999.0
2005-01-14 23:01:00,1.21534,1.21543,1.21534,1.21534,119099998.0
2005-01-14 23:02:00,1.21535,1.21542,1.21535,1.21535,68999998.0
2005-01-14 23:03:00,1.21527,1.21536,1.21517,1.21517,68299999.0
2005-01-14 23:04:00,1.21535,1.21535,1.21506,1.21506,189400000.0
2005-01-14 23:05:00,1.21537,1.21537,1.21482,1.215,71900001.0
2005-01-14 23:06:00,1.21471,1.21471,1.21433,1.21452,102999999.0
2005-01-14 23:07:00,1.21448,1.21455,1.21436,1.21455,143399997.0
2005-01-14 23:08:00,1.21449,1.21449,1.21422,1.21436,132400003.0
2005-01-14 23:09:00,1.21455,1.21481,1.21455,1.21469,93800001.0
2005-01-14 23:10:00,1.21488,1.21498,1.21487,1.21487,139199998.0
2005-01-14 23:11:00,1.21485,1.21499,1.21483,1.21488,92300000.0
2005-01-14 23:12:00,1.21502,1.2151,1.2148,1.21492,130800001.0
2005-01-14 23:13:00,1.21525,1.21526,1.21489,1.21502,51100000.0
2005-01-14 23:14:00,1.215,1.2151,1.21485,1.21497,147900003.0
2005-01-14 23:15:00,1.21504,1.21517,1.21504,1.21511,120500001.0
2005-01-14 23:16:00,1.21485,1.21502,1.21485,1.215,79600000.0
2005-01-14 23:17:00,1.21504,1.21505,1.21481,1.21481,166500000.0
2005-01-14 23:18:00,1.21483,1.21491,1.21483,1.21491,70699998.0
2005-01-14 23:19:00,1.21499,1.21502,1.21484,1.2149,184800001.0
2005-01-14 23:20:00,1.2149,1.21504,1.2149,1.21501,89400000.0
2005-01-14 23:21:00,1.21506,1.21509,1.21506,1.21509,53400000.0
2005-01-14 23:22:00,1.21493,1.21507,1.21479,1.21492,137500000.0
2005-01-14 23:23:00,1.21479,1.21497,1.2147,1.2147,98100002.0
2005-01-14 23:24:00,1.21487,1.21508,1.21487,1.21503,87100000.0
2005-01-14 23:25:00,1.21528,1.21535,1.21503,1.2153,123899999.0
2005-01-14 23:26:00,1.21504,1.21531,1.21504,1.2152,112900003.0
2005-01-14 23:27:00,1.21533,1.21533,1.21505,1.21505,87299999.0
2005-01-14 23:28:00,1.21525,1.21529,1.2152,1.2152,71699999.0
2005-01-14 23:29:00,1.21517,1.21517,1.21511,1.21511,39399998.0
2005-01-14 23:30:00,1.21508,1.2153,1.21505,1.2153,82800001.0
2005-01-14 23:31:00,1.21525,1.21525,1.21515,1.21515,25700000.0
2005-01-14 23:32:00,1.21526,1.21545,1.21509,1.21532,144699997.0
2005-01-14 23:33:00,1.21562,1.21562,1.2154,1.2154,120600001.0
2005-01-14 23:34:00,1.21535,1.21548,1.21473,1.21542,81200000.0
2005-01-14 23:35:00,1.21543,1.21594,1.21543,1.21594,175800001.0
2005-01-14 23:36:00,1.21558,1.21566,1.21558,1.21561,104199998.0
2005-01-14 23:37:00,1.21594,1.2161,1.21548,1.21548,93900002.0
2005-01-14 23:38:00,1.21537,1.21549,1.21457,1.21457,128200001.0
2005-01-14 23:39:00,1.215,1.21514,1.21487,1.21493,147500002.0
2005-01-14 23:40:00,1.21535,1.21551,1.21531,1.21551,97900000.0
2005-01-14 23:41:00,1.2154,1.21554,1.21528,1.21528,154099999.0
2005-01-14 23:42:00,1.21538,1.21558,1.21525,1.21539,83900000.0
2005-01-14 23:43:00,1.2161,1.21622,1.21584,1.21603,124799999.0
2005-01-14 23:44:00,1.21624,1.2164,1.21567,1.21567,106200001.0
2005-01-14 23:45:00,1.2163,1.2163,1.2157,1.21598,90600002.0
2005-01-14 23:46:00,1.21578,1.21611,1.21566,1.21611,102800000.0
2005-01-14 23:47:00,1.21605,1.2162,1.21599,1.2162,66300000.0
2005-01-14 23:48:00,1.21601,1.21601,1.21559,1.21568,74100000.0
2005-01-14 23:49:00,1.21608,1.2162,1.21601,1.2162,160400001.0
2005-01-14 23:50:00,1.21627,1.21639,1.21622,1.21638,160200003.0
2005-01-14 23:51:00,1.21654,1.21655,1.21627,1.21631,122300000.0
2005-01-14 23:52:00,1.21632,1.21655,1.21632,1.21655,34300000.0
2005-01-14 23:53:00,1.21649,1.21668,1.21645,1.21668,162699997.0
2005-01-14 23:54:00,1.21665,1.21677,1.21659,1.21677,136699999.0
2005-01-14 23:55:00,1.21679,1.21748,1.21679,1.21748,115399999.0
2005-01-14 23:56:00,1.21742,1.21742,1.21704,1.21704,65500000.0
2005-01-14 23:57:00,1.21709,1.21753,1.21695,1.21695,203100001.0
2005-01-14 23:58:00,1.21733,1.21733,1.21702,1.21733,95600000.0
2005-01-14 23:59:00,1.21748,1.21748,1.21686,1.21725,115400000.0
2005-01-17 00:04:00,1.2171,1.2172,1.2171,1.2171,196300002.0
2005-01-17 00:09:00,1.2171,1.2171,1.2171,1.2171,196300002.0
2005-01-17 00:28:00,1.217,1.217,1.217,1.217,196300002.0
2005-01-17 00:29:00,1.2171,1.2171,1.217,1.2171,196300002.0
2005-01-17 00:30:00,1.217,1.2172,1.217,1.2171,196300002.0
2005-01-17 00:31:00,1.217,1.2174,1.217,1.2174,196300002.0
2005-01-17 00:34:00,1.2174,1.2174,1.2173,1.2174,196300002.0
2005-01-17 00:36:00,1.2175,1.2175,1.2175,1.2175,196300002.0
2005-01-17 00:44:00,1.2172,1.2172,1.2172,1.2172,196300002.0
2005-01-17 00:45:00,1.2174,1.2175,1.2172,1.2175,196300002.0
2005-01-17 00:55:00,1.2174,1.2174,1.2174,1.2174,196300002.0
2005-01-17 00:56:00,1.2172,1.2174,1.2172,1.2174,196300002.0
2005-01-17 00:57:00,1.2172,1.2172,1.2172,1.2172,196300002.0
2005-01-17 01:04:00,1.2173,1.2173,1.2172,1.2172,196300002.0
2005-01-17 01:07:00,1.2174,1.2174,1.2174,1.2174,196300002.0
2005-01-17 01:10:00,1.2173,1.2173,1.2173,1.2173,196300002.0
2005-01-17 01:13:00,1.2174,1.2174,1.2174,1.2174,196300002.0
2005-01-17 01:15:00,1.2174,1.2174,1.2172,1.2174,196300002.0
2005-01-17 01:16:00,1.2176,1.2176,1.2174,1.2174,196300002.0
2005-01-17 01:17:00,1.2176,1.2179,1.2176,1.2178,196300002.0
2005-01-17 01:18:00,1.218,1.218,1.218,1.218,196300002.0
2005-01-17 01:19:00,1.2179,1.2179,1.2179,1.2179,196300002.0
2005-01-17 01:20:00,1.2179,1.218,1.2176,1.2176,196300002.0
2005-01-17 01:21:00,1.2176,1.2176,1.2176,1.2176,196300002.0
2005-01-17 01:22:00,1.2175,1.2175,1.2173,1.2174,196300002.0
2005-01-17 01:23:00,1.2174,1.2175,1.2174,1.2174,196300002.0
2005-01-17 01:24:00,1.2175,1.2175,1.2175,1.2175,196300002.0
2005-01-17 01:27:00,1.2176,1.2179,1.2175,1.2179,196300002.0
2005-01-17 01:28:00,1.2175,1.2175,1.2175,1.2175,196300002.0
2005-01-17 01:29:00,1.2176,1.2176,1.2176,1.2176,196300002.0
2005-01-17 01:33:00,1.2176,1.2176,1.2176,1.2176,196300002.0
2005-01-17 01:34:00,1.2176,1.2177,1.2176,1.2177,196300002.0
2005-01-17 01:35:00,1.2183,1.2183,1.2176,1.2179,196300002.0
2005-01-17 01:36:00,1.218,1.218,1.218,1.218,196300002.0
2005-01-17 01:37:00,1.218,1.218,1.218,1.218,196300002.0
2005-01-17 01:38:00,1.2179,1.2179,1.2179,1.2179,196300002.0
2005-01-17 01:42:00,1.2176,1.2176,1.2176,1.2176,196300002.0
2005-01-17 01:43:00,1.2178,1.2183,1.2177,1.2179,196300002.0
2005-01-17 01:46:00,1.2181,1.2181,1.2181,1.2181,196300002.0
2005-01-17 01:50:00,1.2182,1.2182,1.2182,1.2182,196300002.0
2005-01-17 01:51:00,1.2183,1.2183,1.2181,1.2182,196300002.0
2005-01-17 01:52:00,1.2182,1.2182,1.2181,1.2182,196300002.0
2005-01-17 01:53:00,1.2183,1.2183,1.2183,1.2183,196300002.0
2005-01-17 01:55:00,1.2182,1.2183,1.2182,1.2183,196300002.0
2005-01-17 01:56:00,1.2182,1.2182,1.2181,1.2182,196300002.0
2005-01-17 01:57:00,1.218,1.218,1.218,1.218,196300002.0
2005-01-17 01:58:00,1.2179,1.2179,1.2179,1.2179,196300002.0
2005-01-17 01:59:00,1.2179,1.2179,1.2178,1.2179,196300002.0
2005-01-17 02:00:00,1.21713,1.2173,1.21704,1.21704,196300002.0
2005-01-17 02:01:00,1.21723,1.21723,1.21723,1.21723,4000000.0
2005-01-17 02:02:00,1.21697,1.21713,1.21697,1.21713,9600000.0
2005-01-17 02:03:00,1.21718,1.21725,1.2171,1.21722,75400000.0
2005-01-17 02:04:00,1.21722,1.21727,1.2172,1.2172,53600000.0
2005-01-17 02:05:00,1.21725,1.21725,1.21713,1.2172,158899997.0
2005-01-17 02:06:00,1.2171,1.21723,1.2171,1.21723,17100000.0
2005-01-17 02:07:00,1.21725,1.21725,1.21713,1.21715,117000000.0
2005-01-17 02:08:00,1.2172,1.2172,1.21715,1.21715,145000001.0
2005-01-17 02:09:00,1.21735,1.21735,1.2172,1.2172,35600002.0
2005-01-17 02:10:00,1.21718,1.21728,1.21718,1.2172,57900000.0
2005-01-17 02:11:00,1.2174,1.2174,1.21713,1.2172,87099999.0
2005-01-17 02:12:00,1.21718,1.21718,1.21718,1.21718,13300000.0
2005-01-17 02:13:00,1.21728,1.21728,1.2172,1.21728,63199998.0
2005-01-17 02:14:00,1.21723,1.21727,1.21723,1.21727,55199998.0
2005-01-17 02:15:00,1.21733,1.21733,1.21719,1.21727,62200001.0
2005-01-17 02:16:00,1.21721,1.21738,1.21721,1.21726,65000002.0
2005-01-17 02:17:00,1.21735,1.21756,1.21735,1.21756,58100000.0
2005-01-17 02:18:00,1.2175,1.2176,1.2174,1.2174,52300000.0
2005-01-17 02:19:00,1.2174,1.21756,1.2174,1.21751,122899999.0
2005-01-17 02:20:00,1.21755,1.21762,1.21754,1.21757,68800000.0
2005-01-17 02:21:00,1.21745,1.2175,1.21745,1.2175,12000000.0
2005-01-17 02:22:00,1.21746,1.21746,1.21729,1.2173,108999998.0
2005-01-17 02:23:00,1.21723,1.21738,1.21722,1.21735,42500001.0
2005-01-17 02:24:00,1.21732,1.21738,1.21728,1.21732,100100002.0
2005-01-17 02:25:00,1.21725,1.21739,1.21725,1.21739,24700001.0
2005-01-17 02:26:00,1.21703,1.21725,1.21697,1.2171,63200000.0
2005-01-17 02:27:00,1.21745,1.21747,1.2174,1.2174,122400001.0
2005-01-17 02:28:00,1.21748,1.21748,1.21742,1.21742,20100000.0
2005-01-17 02:29:00,1.21737,1.21753,1.21736,1.2174,150700002.0
2005-01-17 02:30:00,1.21744,1.21758,1.21729,1.21729,54300001.0
2005-01-17 02:31:00,1.2175,1.21755,1.21748,1.21748,89400003.0
2005-01-17 02:32:00,1.21755,1.21755,1.2175,1.2175,58899998.0
2005-01-17 02:33:00,1.21755,1.21755,1.2175,1.2175,40700000.0
2005-01-17 02:34:00,1.21749,1.21756,1.21749,1.21752,80600000.0
2005-01-17 02:35:00,1.2176,1.21784,1.21745,1.21745,63899999.0
2005-01-17 02:36:00,1.21744,1.21751,1.21744,1.21744,48800000.0
2005-01-17 02:37:00,1.21764,1.21766,1.21764,1.21766,46900002.0
2005-01-17 02:38:00,1.21753,1.21753,1.21741,1.21743,128500001.0
2005-01-17 02:39:00,1.21747,1.21751,1.21737,1.21747,129499998.0
2005-01-17 02:40:00,1.2179,1.2179,1.21758,1.21776,35200000.0
2005-01-17 02:41:00,1.2175,1.2175,1.21745,1.21745,33599998.0
2005-01-17 02:42:00,1.21743,1.21743,1.21733,1.21733,51700000.0
2005-01-17 02:43:00,1.21729,1.21784,1.21729,1.21784,112500000.0
2005-01-17 02:44:00,1.21782,1.21791,1.21777,1.21791,50300000.0
2005-01-17 02:45:00,1.21785,1.21785,1.21785,1.21785,14500000.0
2005-01-17 02:46:00,1.21785,1.21785,1.21785,1.21785,8000000.0
2005-01-17 02:47:00,1.21805,1.21824,1.21805,1.21812,89400000.0
2005-01-17 02:48:00,1.21793,1.21795,1.21785,1.2179,104500000.0
2005-01-17 02:49:00,1.21795,1.21795,1.2179,1.2179,36599998.0
2005-01-17 02:50:00,1.21802,1.21802,1.2177,1.21791,140499998.0
2005-01-17 02:51:00,1.21792,1.2181,1.2179,1.21798,58700000.0
2005-01-17 02:52:00,1.21795,1.21802,1.21792,1.21792,60300002.0
2005-01-17 02:53:00,1.21787,1.21816,1.21787,1.21814,70199998.0
2005-01-17 02:54:00,1.21813,1.21817,1.21813,1.21817,3400000.0
2005-01-17 02:55:00,1.21819,1.2182,1.21814,1.2182,87500001.0
2005-01-17 02:56:00,1.21814,1.21814,1.21801,1.21801,24700000.0
2005-01-17 02:57:00,1.2179,1.2179,1.21785,1.21785,43700000.0
2005-01-17 02:58:00,1.21792,1.21792,1.21779,1.21782,82199998.0
2005-01-17 02:59:00,1.21792,1.21792,1.21774,1.21776,142500002.0
2005-01-17 03:00:00,1.21781,1.21784,1.21757,1.21757,118300001.0
2005-01-17 03:01:00,1.21754,1.21764,1.21715,1.21715,107399999.0
2005-01-17 03:02:00,1.21711,1.2173,1.21711,1.21712,169400000.0
2005-01-17 03:03:00,1.21715,1.21744,1.21715,1.21741,100900000.0
2005-01-17 03:04:00,1.21746,1.21748,1.21726,1.21726,165799998.0
2005-01-17 03:05:00,1.21733,1.21751,1.21733,1.21738,134600002.0
2005-01-17 03:06:00,1.21733,1.21733,1.2173,1.21733,46500002.0
2005-01-17 03:07:00,1.21717,1.21717,1.21706,1.21706,72800001.0
2005-01-17 03:08:00,1.21704,1.21713,1.21703,1.21711,43900000.0
2005-01-17 03:09:00,1.21731,1.21738,1.21724,1.21733,89999998.0
2005-01-17 03:10:00,1.21753,1.21753,1.21698,1.21745,153100002.0
2005-01-17 03:11:00,1.21752,1.21752,1.21738,1.21738,16200000.0
2005-01-17 03:12:00,1.2175,1.21755,1.2175,1.21752,59100000.0
2005-01-17 03:13:00,1.21752,1.21752,1.2173,1.2173,29299999.0
2005-01-17 03:14:00,1.21774,1.21774,1.21741,1.21741,74800001.0
2005-01-17 03:15:00,1.21724,1.21727,1.21716,1.21716,15300000.0
2005-01-17 03:16:00,1.2174,1.2174,1.21723,1.21727,65100000.0
2005-01-17 03:17:00,1.21723,1.21725,1.21715,1.21715,86300000.0
2005-01-17 03:18:00,1.21728,1.21742,1.21707,1.21735,72200002.0
2005-01-17 03:19:00,1.21715,1.2172,1.21715,1.2172,89699999.0
2005-01-17 03:20:00,1.21725,1.21725,1.2172,1.2172,37400002.0
2005-01-17 03:21:00,1.21723,1.21725,1.21715,1.21725,69200001.0
2005-01-17 03:22:00,1.2172,1.2172,1.21713,1.2172,84900001.0
2005-01-17 03:23:00,1.21712,1.21742,1.21712,1.2173,123599999.0
2005-01-17 03:24:00,1.21717,1.2172,1.21717,1.2172,33199999.0
2005-01-17 03:25:00,1.2173,1.2173,1.2171,1.21727,85300001.0
2005-01-17 03:26:00,1.21721,1.21721,1.21709,1.2171,66300000.0
2005-01-17 03:27:00,1.21728,1.21728,1.21712,1.2172,35400001.0
2005-01-17 03:28:00,1.21691,1.21691,1.21679,1.21679,45100001.0
2005-01-17 03:29:00,1.21655,1.21655,1.2159,1.2159,101200000.0
2005-01-17 03:30:00,1.21598,1.21629,1.21592,1.21592,175100004.0
2005-01-17 03:31:00,1.21597,1.21628,1.21597,1.21628,52000001.0
2005-01-17 03:32:00,1.21638,1.21649,1.21601,1.21601,69599999.0
2005-01-17 03:33:00,1.21633,1.21633,1.21609,1.21609,6400000.0
2005-01-17 03:34:00,1.21597,1.21636,1.21597,1.21619,67300000.0
2005-01-17 03:35:00,1.21617,1.21625,1.21617,1.21622,64900000.0
2005-01-17 03:36:00,1.21616,1.21639,1.21616,1.21639,26400001.0
2005-01-17 03:37:00,1.21647,1.21679,1.21647,1.21679,95199999.0
2005-01-17 03:38:00,1.21675,1.21689,1.21675,1.21677,89199999.0
2005-01-17 03:39:00,1.21677,1.21705,1.21677,1.21705,75700001.0
2005-01-17 03:40:00,1.21675,1.21685,1.21675,1.2168,70600001.0
2005-01-17 03:41:00,1.2168,1.21685,1.21675,1.21685,58000001.0
2005-01-17 03:42:00,1.21686,1.21688,1.21664,1.21682,112200001.0
2005-01-17 03:43:00,1.21688,1.21693,1.21682,1.21682,67300002.0
2005-01-17 03:44:00,1.2169,1.2169,1.21683,1.21683,63800001.0
2005-01-17 03:45:00,1.21678,1.21678,1.21626,1.21626,85400000.0
2005-01-17 03:46:00,1.21712,1.21712,1.21675,1.21712,80400000.0
2005-01-17 03:47:00,1.21691,1.21691,1.21677,1.2168,97700002.0
2005-01-17 03:48:00,1.21677,1.21688,1.21669,1.21669,70000000.0
2005-01-17 03:49:00,1.21702,1.21702,1.21685,1.21686,66300002.0
2005-01-17 03:50:00,1.21675,1.21685,1.21675,1.21685,10400000.0
2005-01-17 03:51:00,1.2168,1.2168,1.2168,1.2168,4800000.0
2005-01-17 03:52:00,1.21669,1.21669,1.21669,1.21669,36500000.0
2005-01-17 03:53:00,1.21678,1.21692,1.21674,1.21692,73800000.0
2005-01-17 03:54:00,1.21673,1.21709,1.2166,1.21709,138300003.0
2005-01-17 03:55:00,1.2169,1.2169,1.2169,1.2169,39500000.0
2005-01-17 03:56:00,1.21682,1.21695,1.21682,1.21685,57999999.0
2005-01-17 03:57:00,1.2169,1.2169,1.2169,1.2169,2600000.0
2005-01-17 03:58:00,1.21678,1.21682,1.21678,1.21681,36200000.0
2005-01-17 03:59:00,1.21693,1.21693,1.21683,1.21687,61500000.0
2005-01-17 04:00:00,1.21672,1.21683,1.21672,1.21683,20999999.0
2005-01-17 04:01:00,1.21685,1.21685,1.21672,1.21672,75799998.0
2005-01-17 04:02:00,1.21665,1.21688,1.21665,1.21688,53500000.0
2005-01-17 04:03:00,1.21675,1.21675,1.21675,1.21675,18100000.0
2005-01-17 04:04:00,1.21681,1.21681,1.21669,1.21669,61599998.0
2005-01-17 04:05:00,1.21685,1.21693,1.21685,1.21693,41900001.0
2005-01-17 04:06:00,1.21682,1.21682,1.21673,1.2168,51100001.0
2005-01-17 04:07:00,1.2168,1.21685,1.21675,1.21685,32200000.0
2005-01-17 04:08:00,1.21675,1.2168,1.21675,1.2168,15800000.0
2005-01-17 04:09:00,1.21702,1.21704,1.21689,1.21704,85899998.0
2005-01-17 04:10:00,1.2168,1.2168,1.2167,1.2168,148399999.0
2005-01-17 04:11:00,1.21674,1.21691,1.21674,1.21691,20700000.0
2005-01-17 04:12:00,1.21682,1.21685,1.21675,1.2168,101999998.0
2005-01-17 04:13:00,1.21685,1.21685,1.2168,1.2168,31200000.0
2005-01-17 04:14:00,1.21675,1.21703,1.21674,1.21674,112600003.0
2005-01-17 04:15:00,1.21675,1.21675,1.21675,1.21675,20700001.0
2005-01-17 04:16:00,1.21674,1.21691,1.21674,1.21691,32700000.0
2005-01-17 04:17:00,1.2167,1.21678,1.2167,1.21678,43900000.0
2005-01-17 04:18:00,1.21681,1.21686,1.21675,1.21675,104900001.0
2005-01-17 04:19:00,1.21689,1.21718,1.21679,1.21679,59200001.0
2005-01-17 04:20:00,1.21698,1.21698,1.21692,1.21693,88500001.0
2005-01-17 04:21:00,1.21686,1.21697,1.21683,1.21697,93500000.0
2005-01-17 04:22:00,1.21692,1.21717,1.21686,1.21717,101500002.0
2005-01-17 04:23:00,1.21697,1.21697,1.21685,1.21685,54299999.0
2005-01-17 04:24:00,1.21687,1.21704,1.21687,1.21695,51900001.0
2005-01-17 04:25:00,1.2172,1.2172,1.21703,1.21714,75900000.0
2005-01-17 04:26:00,1.21695,1.21695,1.21695,1.21695,16500000.0
2005-01-17 04:27:00,1.21693,1.21695,1.21693,1.21695,57499998.0
2005-01-17 04:28:00,1.21673,1.21673,1.21625,1.21651,103100003.0
2005-01-17 04:29:00,1.21677,1.21677,1.21661,1.21665,91099998.0
2005-01-17 04:30:00,1.21651,1.21651,1.2163,1.2163,27900000.0
2005-01-17 04:31:00,1.21615,1.21615,1.21602,1.21608,77800000.0
2005-01-17 04:32:00,1.21602,1.21612,1.21602,1.2161,41200001.0
2005-01-17 04:33:00,1.21605,1.2161,1.216,1.21605,101400000.0
2005-01-17 04:34:00,1.21653,1.21653,1.21617,1.21637,121399997.0
2005-01-17 04:35:00,1.21612,1.21612,1.2161,1.2161,13600000.0
2005-01-17 04:36:00,1.21626,1.21648,1.21621,1.21648,67100000.0
2005-01-17 04:37:00,1.21605,1.21605,1.21597,1.21597,53700000.0
2005-01-17 04:38:00,1.21593,1.21605,1.21593,1.21593,149600000.0
2005-01-17 04:39:00,1.21608,1.2161,1.21608,1.2161,40800000.0
2005-01-17 04:40:00,1.21608,1.2161,1.21605,1.21605,20900000.0
2005-01-17 04:41:00,1.2161,1.2161,1.21605,1.21605,77499998.0
2005-01-17 04:42:00,1.21617,1.21623,1.21617,1.21623,37599999.0
2005-01-17 04:43:00,1.2165,1.21655,1.21575,1.21603,102200002.0
2005-01-17 04:44:00,1.2163,1.2163,1.2163,1.2163,36700001.0
2005-01-17 04:45:00,1.21625,1.21625,1.21625,1.21625,4000000.0
2005-01-17 04:46:00,1.2163,1.21632,1.21625,1.2163,142400001.0
2005-01-17 04:47:00,1.21642,1.21646,1.21635,1.21644,142900001.0
2005-01-17 04:48:00,1.2163,1.2163,1.21625,1.21625,40300000.0
2005-01-17 04:49:00,1.21634,1.21658,1.21617,1.21617,122100000.0
2005-01-17 04:50:00,1.21632,1.21648,1.21631,1.21631,130400002.0
2005-01-17 04:51:00,1.21639,1.21658,1.21635,1.21658,114000002.0
2005-01-17 04:52:00,1.2166,1.2166,1.2165,1.21657,27900000.0
2005-01-17 04:53:00,1.21655,1.21661,1.21649,1.21652,44199999.0
2005-01-17 04:54:00,1.2165,1.21652,1.21645,1.2165,45100001.0
2005-01-17 04:55:00,1.21645,1.21655,1.21645,1.21652,74599998.0
2005-01-17 04:56:00,1.21665,1.21665,1.21644,1.21649,11000000.0
2005-01-17 04:57:00,1.21647,1.21647,1.21616,1.21616,44499999.0
2005-01-17 04:58:00,1.21615,1.21641,1.21615,1.2164,70100001.0
2005-01-17 04:59:00,1.21607,1.2161,1.21602,1.21607,117800001.0
2005-01-17 05:00:00,1.216,1.2161,1.216,1.2161,28400001.0
2005-01-17 05:01:00,1.2161,1.2161,1.21605,1.2161,95700001.0
2005-01-17 05:02:00,1.2161,1.21618,1.21603,1.2161,157999999.0
2005-01-17 05:03:00,1.21612,1.21615,1.21612,1.21615,51300001.0
2005-01-17 05:04:00,1.21606,1.21622,1.21606,1.2161,93600000.0
2005-01-17 05:05:00,1.21657,1.21658,1.21638,1.21658,133700002.0
2005-01-17 05:06:00,1.2161,1.2161,1.2161,1.2161,38599998.0
2005-01-17 05:07:00,1.21618,1.21618,1.21602,1.2161,136400000.0
2005-01-17 05:08:00,1.21627,1.21648,1.21627,1.21648,31099999.0
2005-01-17 05:09:00,1.2161,1.21615,1.21602,1.21603,82800001.0
2005-01-17 05:10:00,1.21605,1.2161,1.21602,1.21608,106300000.0
2005-01-17 05:11:00,1.21612,1.21612,1.21605,1.21605,20700000.0
2005-01-17 05:12:00,1.21637,1.2166,1.21625,1.2166,101199998.0
2005-01-17 05:13:00,1.21602,1.21612,1.21602,1.21608,62800001.0
2005-01-17 05:14:00,1.21612,1.21612,1.21605,1.2161,16800000.0
2005-01-17 05:15:00,1.21638,1.21647,1.21628,1.21646,83700000.0
2005-01-17 05:16:00,1.21615,1.21618,1.21605,1.21605,120299998.0
2005-01-17 05:17:00,1.2165,1.2165,1.21632,1.21648,56400000.0
2005-01-17 05:18:00,1.21608,1.21615,1.21608,1.2161,80000000.0
2005-01-17 05:19:00,1.21622,1.2164,1.21622,1.2164,30700000.0
2005-01-17 05:20:00,1.21618,1.21618,1.21605,1.2161,56500000.0
2005-01-17 05:21:00,1.2161,1.2161,1.2161,1.2161,23300000.0
2005-01-17 05:22:00,1.21646,1.21653,1.21636,1.21653,61600002.0
2005-01-17 05:23:00,1.21608,1.21615,1.21605,1.21608,204300005.0
2005-01-17 05:24:00,1.21642,1.21642,1.21613,1.21621,122900000.0
2005-01-17 05:25:00,1.2161,1.2161,1.2161,1.2161,9700000.0
2005-01-17 05:26:00,1.2161,1.21615,1.21605,1.21605,8000000.0
2005-01-17 05:27:00,1.21605,1.2161,1.21605,1.2161,21500000.0
2005-01-17 05:28:00,1.2161,1.2161,1.2161,1.2161,5600000.0
2005-01-17 05:29:00,1.2161,1.2161,1.21605,1.21607,192800001.0
2005-01-17 05:30:00,1.21644,1.21644,1.21611,1.2162,131500002.0
2005-01-17 05:31:00,1.2161,1.21615,1.21602,1.2161,53399999.0
2005-01-17 05:32:00,1.21642,1.21644,1.21612,1.21626,188600000.0
2005-01-17 05:33:00,1.2161,1.2161,1.2161,1.2161,6400000.0
2005-01-17 05:34:00,1.21606,1.21614,1.21606,1.21606,114700000.0
2005-01-17 05:35:00,1.2161,1.2161,1.21608,1.21608,5700000.0
2005-01-17 05:36:00,1.2161,1.21615,1.2161,1.21615,48500000.0
2005-01-17 05:37:00,1.21605,1.2161,1.21605,1.2161,25600001.0
2005-01-17 05:38:00,1.21623,1.21623,1.21607,1.21608,129800000.0
2005-01-17 05:39:00,1.21608,1.21608,1.21595,1.21598,192500002.0
2005-01-17 05:40:00,1.21642,1.21642,1.21597,1.21597,70900000.0
2005-01-17 05:41:00,1.21593,1.21595,1.2159,1.21595,81400001.0
2005-01-17 05:42:00,1.21595,1.21595,1.2159,1.2159,66999999.0
2005-01-17 05:43:00,1.21582,1.21598,1.21582,1.21598,24900000.0
2005-01-17 05:44:00,1.21585,1.21595,1.21585,1.21588,67100001.0
2005-01-17 05:45:00,1.2158,1.21595,1.2158,1.21585,56700000.0
2005-01-17 05:46:00,1.21588,1.21588,1.21586,1.21588,15200000.0
2005-01-17 05:47:00,1.21581,1.21588,1.21577,1.21582,84899999.0
2005-01-17 05:48:00,1.21577,1.21587,1.21577,1.21587,56300000.0
2005-01-17 05:49:00,1.21603,1.21603,1.21587,1.21588,60600002.0
2005-01-17 05:50:00,1.21575,1.21587,1.21575,1.21587,48900000.0
2005-01-17 05:51:00,1.2158,1.21595,1.2158,1.21585,66600000.0
2005-01-17 05:52:00,1.2162,1.2162,1.21579,1.21607,114100000.0
2005-01-17 05:53:00,1.21588,1.21595,1.2158,1.21595,77800000.0
2005-01-17 05:54:00,1.21595,1.21595,1.2159,1.2159,29600000.0
2005-01-17 05:55:00,1.2159,1.21592,1.21585,1.21592,144599998.0
2005-01-17 05:56:00,1.21588,1.2159,1.21588,1.2159,17800000.0
2005-01-17 05:57:00,1.21617,1.21624,1.21595,1.21595,125000001.0
2005-01-17 05:58:00,1.2159,1.21593,1.21577,1.21577,71500001.0
2005-01-17 05:59:00,1.21577,1.21582,1.21577,1.21582,61199999.0
2005-01-17 06:00:00,1.2158,1.21587,1.2158,1.2158,22100000.0
2005-01-17 06:01:00,1.2158,1.21585,1.2157,1.2158,36900000.0
2005-01-17 06:02:00,1.21575,1.21585,1.2157,1.21575,76800001.0
2005-01-17 06:03:00,1.21575,1.21586,1.21575,1.21581,153900004.0
2005-01-17 06:04:00,1.21579,1.21585,1.21578,1.21584,43900000.0
2005-01-17 06:05:00,1.2159,1.2159,1.21565,1.21566,65500001.0
2005-01-17 06:06:00,1.21577,1.21586,1.21554,1.21555,80500000.0
2005-01-17 06:07:00,1.21582,1.21582,1.21567,1.21568,44200000.0
2005-01-17 06:08:00,1.21569,1.21573,1.21562,1.21564,85700001.0
2005-01-17 06:09:00,1.2156,1.2156,1.21555,1.21555,53399999.0
2005-01-17 06:10:00,1.21584,1.21603,1.21564,1.21598,36000000.0
2005-01-17 06:11:00,1.21555,1.21565,1.21555,1.21558,136200001.0
2005-01-17 06:12:00,1.21527,1.21571,1.21527,1.21542,59400001.0
2005-01-17 06:13:00,1.21555,1.2156,1.21555,1.2156,9600000.0
2005-01-17 06:14:00,1.2156,1.2156,1.21555,1.2156,151200003.0
2005-01-17 06:15:00,1.2154,1.21598,1.21527,1.21598,48200000.0
2005-01-17 06:16:00,1.2156,1.21565,1.21555,1.21563,76000000.0
2005-01-17 06:17:00,1.2156,1.21565,1.21555,1.2156,125300001.0
2005-01-17 06:18:00,1.21562,1.21568,1.21555,1.2156,136000001.0
2005-01-17 06:19:00,1.21597,1.21597,1.21547,1.21547,80599998.0
2005-01-17 06:20:00,1.21557,1.2156,1.21557,1.2156,32700000.0
2005-01-17 06:21:00,1.21555,1.2156,1.2155,1.2156,139200000.0
2005-01-17 06:22:00,1.21549,1.21556,1.21549,1.21556,40000000.0
2005-01-17 06:23:00,1.21555,1.2156,1.21555,1.2156,109500000.0
2005-01-17 06:24:00,1.2156,1.21563,1.21555,1.2156,106799998.0
2005-01-17 06:25:00,1.21555,1.21555,1.2154,1.2154,17700000.0
2005-01-17 06:26:00,1.2158,1.21588,1.21559,1.21585,92700001.0
2005-01-17 06:27:00,1.2156,1.2156,1.21555,1.21558,21600000.0
2005-01-17 06:28:00,1.21572,1.21572,1.21541,1.21545,34500000.0
2005-01-17 06:29:00,1.21555,1.21565,1.21555,1.2156,100300000.0
2005-01-17 06:30:00,1.21587,1.21587,1.21562,1.21565,80100001.0
2005-01-17 06:31:00,1.21555,1.21565,1.21555,1.21555,121100001.0
2005-01-17 06:32:00,1.21583,1.21583,1.21567,1.21583,89100002.0
2005-01-17 06:33:00,1.2156,1.2156,1.2155,1.2155,20700000.0
2005-01-17 06:34:00,1.21556,1.21556,1.21552,1.21552,95500001.0
2005-01-17 06:35:00,1.21548,1.2156,1.21545,1.21551,107900003.0
2005-01-17 06:36:00,1.2155,1.21576,1.2155,1.21576,47800000.0
2005-01-17 06:37:00,1.2156,1.21562,1.21555,1.2156,145799996.0
2005-01-17 06:38:00,1.21568,1.21568,1.2156,1.2156,58800001.0
2005-01-17 06:39:00,1.21557,1.2156,1.21555,1.2156,103399998.0
2005-01-17 06:40:00,1.21565,1.21565,1.21555,1.21563,59400000.0
2005-01-17 06:41:00,1.21562,1.21582,1.21562,1.21565,129600003.0
2005-01-17 06:42:00,1.2156,1.21565,1.21552,1.2156,129999999.0
2005-01-17 06:43:00,1.21555,1.2156,1.21555,1.2156,116400001.0
2005-01-17 06:44:00,1.21563,1.21576,1.21563,1.21563,96300001.0
2005-01-17 06:45:00,1.2156,1.21565,1.21555,1.21555,114399999.0
2005-01-17 06:46:00,1.21549,1.21607,1.21549,1.21596,77699999.0
2005-01-17 06:47:00,1.21555,1.21565,1.21555,1.2156,100800001.0
2005-01-17 06:48:00,1.2156,1.21563,1.21555,1.21563,100400000.0
2005-01-17 06:49:00,1.21586,1.21586,1.21526,1.21575,146500001.0
2005-01-17 06:50:00,1.2156,1.21562,1.21555,1.2156,72899998.0
2005-01-17 06:51:00,1.21564,1.21578,1.21546,1.21568,70300000.0
2005-01-17 06:52:00,1.2156,1.21565,1.2155,1.21555,116800001.0
2005-01-17 06:53:00,1.21555,1.21586,1.21555,1.21563,106399998.0
2005-01-17 06:54:00,1.2156,1.2156,1.2156,1.2156,7200000.0
2005-01-17 06:55:00,1.21565,1.21565,1.2156,1.2156,58399999.0
2005-01-17 06:56:00,1.2156,1.21565,1.2156,1.2156,85899999.0
2005-01-17 06:57:00,1.2156,1.2156,1.21555,1.21555,28800000.0
2005-01-17 06:58:00,1.2156,1.2156,1.2156,1.2156,29700000.0
2005-01-17 06:59:00,1.2155,1.21565,1.2155,1.2156,74300000.0
2005-01-17 07:00:00,1.21555,1.2156,1.21555,1.21555,56900001.0
2005-01-17 07:01:00,1.21565,1.21565,1.21555,1.21555,120199999.0
2005-01-17 07:02:00,1.2156,1.2156,1.21552,1.21552,8800000.0
2005-01-17 07:03:00,1.21562,1.21562,1.21549,1.2155,79000002.0
2005-01-17 07:04:00,1.21547,1.21559,1.21547,1.21553,138899997.0
2005-01-17 07:05:00,1.21546,1.21556,1.21546,1.21556,16500000.0
2005-01-17 07:06:00,1.21567,1.21572,1.2156,1.21569,24800000.0
2005-01-17 07:07:00,1.21576,1.21594,1.21573,1.21594,115000002.0
2005-01-17 07:08:00,1.21567,1.21575,1.21561,1.21561,126499999.0
2005-01-17 07:09:00,1.21567,1.21583,1.21567,1.21579,124300003.0
2005-01-17 07:10:00,1.21576,1.21576,1.21576,1.21576,15900000.0
2005-01-17 07:11:00,1.2158,1.2158,1.21556,1.21556,12400000.0
2005-01-17 07:12:00,1.21545,1.21563,1.21545,1.21556,58700000.0
2005-01-17 07:13:00,1.21598,1.21598,1.21577,1.21577,80100002.0
2005-01-17 07:14:00,1.21543,1.21572,1.21543,1.21557,113999997.0
2005-01-17 07:15:00,1.21595,1.21599,1.21583,1.21583,54200000.0
2005-01-17 07:16:00,1.21581,1.2159,1.21573,1.21575,111600001.0
2005-01-17 07:17:00,1.21589,1.21611,1.21589,1.21597,62000000.0
2005-01-17 07:18:00,1.21627,1.21629,1.21604,1.21609,81600001.0
2005-01-17 07:19:00,1.21605,1.2161,1.21605,1.2161,51600000.0
2005-01-17 07:20:00,1.21647,1.21647,1.21611,1.21618,98499999.0
2005-01-17 07:21:00,1.21607,1.21615,1.21605,1.2161,127400000.0
2005-01-17 07:22:00,1.21605,1.2161,1.216,1.21603,99100000.0
2005-01-17 07:23:00,1.21602,1.21608,1.216,1.21608,42600000.0
2005-01-17 07:24:00,1.21612,1.21612,1.21605,1.21605,17700000.0
2005-01-17 07:25:00,1.21623,1.2164,1.21611,1.21611,118699999.0
2005-01-17 07:26:00,1.21632,1.21634,1.21608,1.21618,99300001.0
2005-01-17 07:27:00,1.21627,1.2163,1.21627,1.2163,44600001.0
2005-01-17 07:28:00,1.21636,1.21648,1.21632,1.21632,235100002.0
2005-01-17 07:29:00,1.21626,1.21636,1.21626,1.21636,25800000.0
2005-01-17 07:30:00,1.21656,1.21661,1.21644,1.21661,133900000.0
2005-01-17 07:31:00,1.21636,1.21636,1.21616,1.21629,61800000.0
2005-01-17 07:32:00,1.21626,1.21638,1.21621,1.21637,90700001.0
2005-01-17 07:33:00,1.21636,1.21636,1.21622,1.21622,50699999.0
2005-01-17 07:34:00,1.21635,1.2164,1.21631,1.21632,112599998.0
2005-01-17 07:35:00,1.2163,1.21634,1.21621,1.21623,109600001.0
2005-01-17 07:36:00,1.21662,1.21662,1.21632,1.21636,92899999.0
2005-01-17 07:37:00,1.21634,1.21642,1.21634,1.21634,52700001.0
2005-01-17 07:38:00,1.21633,1.2164,1.21631,1.21632,73899999.0
2005-01-17 07:39:00,1.21627,1.21634,1.21627,1.21629,38400001.0
2005-01-17 07:40:00,1.21627,1.21636,1.21627,1.21636,82099999.0
2005-01-17 07:41:00,1.21644,1.21656,1.21644,1.21656,23299999.0
2005-01-17 07:42:00,1.21637,1.21645,1.21635,1.21645,62799999.0
2005-01-17 07:43:00,1.21645,1.21645,1.21635,1.21635,1600000.0
2005-01-17 07:44:00,1.2164,1.21645,1.2163,1.21645,79000001.0
2005-01-17 07:45:00,1.2163,1.21639,1.21628,1.21628,128700001.0
2005-01-17 07:46:00,1.21615,1.21651,1.21609,1.21651,25400000.0
2005-01-17 07:47:00,1.21619,1.21626,1.21619,1.21626,34500000.0
2005-01-17 07:48:00,1.2163,1.21635,1.2163,1.2163,139799999.0
2005-01-17 07:49:00,1.2163,1.21635,1.21625,1.2163,104800002.0
2005-01-17 07:50:00,1.21628,1.21637,1.21605,1.21605,130900000.0
2005-01-17 07:51:00,1.21638,1.21638,1.21625,1.21625,109700001.0
2005-01-17 07:52:00,1.21639,1.21654,1.21637,1.21647,193500000.0
2005-01-17 07:53:00,1.21623,1.21623,1.21607,1.21607,36900001.0
2005-01-17 07:54:00,1.21608,1.21608,1.21594,1.21595,84699997.0
2005-01-17 07:55:00,1.21587,1.21587,1.21554,1.21573,120499999.0
2005-01-17 07:56:00,1.21566,1.21572,1.21566,1.21572,27200000.0
2005-01-17 07:57:00,1.21573,1.21596,1.21573,1.21591,17900000.0
2005-01-17 07:58:00,1.21562,1.21565,1.21551,1.21555,62300000.0
2005-01-17 07:59:00,1.21543,1.21548,1.21543,1.21548,103099999.0
2005-01-17 08:00:00,1.21537,1.21561,1.21517,1.21561,58200000.0
2005-01-17 08:01:00,1.21543,1.21562,1.21543,1.21554,78100000.0
2005-01-17 08:02:00,1.21572,1.21577,1.21555,1.21555,63200001.0
2005-01-17 08:03:00,1.21555,1.21572,1.21555,1.21558,56400000.0
2005-01-17 08:04:00,1.2157,1.21572,1.2156,1.21572,42500001.0
2005-01-17 08:05:00,1.21581,1.21593,1.21568,1.21568,189400003.0
2005-01-17 08:06:00,1.21561,1.21573,1.21557,1.21563,62100000.0
2005-01-17 08:07:00,1.21567,1.21567,1.21551,1.21553,75599999.0
2005-01-17 08:08:00,1.21557,1.21577,1.21557,1.21562,180700001.0
2005-01-17 08:09:00,1.21553,1.21563,1.21536,1.21536,125500003.0
2005-01-17 08:10:00,1.21555,1.21555,1.21527,1.21542,95099999.0
2005-01-17 08:11:00,1.21559,1.21559,1.21539,1.2154,88499997.0
2005-01-17 08:12:00,1.21537,1.21537,1.21528,1.21528,13500000.0
2005-01-17 08:13:00,1.21523,1.21527,1.21515,1.21515,72700000.0
2005-01-17 08:14:00,1.21516,1.21529,1.21515,1.21515,124800001.0
2005-01-17 08:15:00,1.21523,1.21523,1.21503,1.21503,146999996.0
2005-01-17 08:16:00,1.21535,1.21535,1.21525,1.21525,29800000.0
2005-01-17 08:17:00,1.21514,1.21523,1.21514,1.21518,106899999.0
2005-01-17 08:18:00,1.21522,1.21528,1.21514,1.21514,146499999.0
2005-01-17 08:19:00,1.21548,1.21548,1.21528,1.21535,50500000.0
2005-01-17 08:20:00,1.2153,1.2153,1.2153,1.2153,68600000.0
2005-01-17 08:21:00,1.21535,1.21535,1.21525,1.2153,39100000.0
2005-01-17 08:22:00,1.2155,1.2155,1.21527,1.21529,111300001.0
2005-01-17 08:23:00,1.2153,1.21535,1.21525,1.2153,96200001.0
2005-01-17 08:24:00,1.21528,1.2153,1.21525,1.2153,81200002.0
2005-01-17 08:25:00,1.2153,1.2153,1.21522,1.2153,114900000.0
2005-01-17 08:26:00,1.21543,1.21543,1.21533,1.21539,56900001.0
2005-01-17 08:27:00,1.21539,1.21573,1.21539,1.21566,105899999.0
2005-01-17 08:28:00,1.21562,1.21577,1.21562,1.2157,68500000.0
2005-01-17 08:29:00,1.21593,1.21598,1.21578,1.21582,131499999.0
2005-01-17 08:30:00,1.21573,1.21583,1.21573,1.2158,46900001.0
2005-01-17 08:31:00,1.21583,1.21583,1.21575,1.2158,72900000.0
2005-01-17 08:32:00,1.21585,1.21585,1.21572,1.2158,140600003.0
2005-01-17 08:33:00,1.21573,1.21582,1.21563,1.2157,92899998.0
2005-01-17 08:34:00,1.21559,1.21559,1.2155,1.21558,78300001.0
2005-01-17 08:35:00,1.2156,1.21562,1.21549,1.21555,126400002.0
2005-01-17 08:36:00,1.21548,1.21556,1.21536,1.21545,71900001.0
2005-01-17 08:37:00,1.21537,1.21545,1.21535,1.21535,173900002.0
2005-01-17 08:38:00,1.21546,1.21553,1.2154,1.21543,43200000.0
2005-01-17 08:39:00,1.21539,1.21558,1.21539,1.21553,80699999.0
2005-01-17 08:40:00,1.21547,1.21548,1.2154,1.21548,101800000.0
2005-01-17 08:41:00,1.21546,1.21546,1.21521,1.21521,93599999.0
2005-01-17 08:42:00,1.21527,1.21535,1.21527,1.21533,47800000.0
2005-01-17 08:43:00,1.21538,1.21539,1.21531,1.21535,110300002.0
2005-01-17 08:44:00,1.21559,1.21564,1.21545,1.21545,67899999.0
2005-01-17 08:45:00,1.21547,1.21561,1.21535,1.21535,81299999.0
2005-01-17 08:46:00,1.2158,1.21593,1.21573,1.21576,130799999.0
2005-01-17 08:47:00,1.21545,1.21548,1.21545,1.21548,62600000.0
2005-01-17 08:48:00,1.2157,1.2157,1.21565,1.21565,25600000.0
2005-01-17 08:49:00,1.2157,1.21575,1.2157,1.21575,5800000.0
2005-01-17 08:50:00,1.21565,1.21575,1.21565,1.21575,83099999.0
2005-01-17 08:51:00,1.2157,1.2157,1.2157,1.2157,100000.0
2005-01-17 08:52:00,1.21568,1.21568,1.21564,1.21565,126800001.0
2005-01-17 08:53:00,1.2156,1.21565,1.21555,1.21558,167400005.0
2005-01-17 08:54:00,1.21557,1.21567,1.21556,1.2156,97600003.0
2005-01-17 08:55:00,1.21552,1.21568,1.21551,1.21565,62200000.0
2005-01-17 08:56:00,1.21565,1.21565,1.21538,1.21538,83900000.0
2005-01-17 08:57:00,1.21533,1.21557,1.21533,1.21535,129099999.0
2005-01-17 08:58:00,1.21547,1.21569,1.21547,1.21552,98400000.0
2005-01-17 08:59:00,1.21555,1.21568,1.21553,1.21553,57500000.0
2005-01-17 09:00:00,1.2155,1.21557,1.21532,1.21532,97699998.0
2005-01-17 09:01:00,1.21537,1.21543,1.21537,1.21543,54500000.0
2005-01-17 09:02:00,1.21561,1.21567,1.21547,1.21547,33100000.0
2005-01-17 09:03:00,1.21551,1.21558,1.21536,1.21536,64900000.0
2005-01-17 09:04:00,1.21552,1.21553,1.21534,1.21546,104199998.0
2005-01-17 09:05:00,1.21556,1.21556,1.21546,1.21546,42300000.0
2005-01-17 09:06:00,1.21553,1.21564,1.21553,1.21557,76600001.0
2005-01-17 09:07:00,1.21552,1.21554,1.21536,1.21548,121400002.0
2005-01-17 09:08:00,1.2155,1.21555,1.21548,1.21555,58100001.0
2005-01-17 09:09:00,1.21545,1.21555,1.21545,1.21555,10600000.0
2005-01-17 09:10:00,1.2155,1.2155,1.21548,1.21548,31899999.0
2005-01-17 09:11:00,1.2155,1.21552,1.21543,1.2155,75699999.0
2005-01-17 09:12:00,1.21538,1.21559,1.2151,1.21547,97599998.0
2005-01-17 09:13:00,1.2155,1.2155,1.21545,1.21545,30800000.0
2005-01-17 09:14:00,1.21555,1.21555,1.2155,1.2155,27099999.0
2005-01-17 09:15:00,1.21558,1.21576,1.21553,1.21576,60100000.0
2005-01-17 09:16:00,1.21546,1.21546,1.21541,1.21541,34600000.0
2005-01-17 09:17:00,1.21545,1.21583,1.21543,1.21579,54800001.0
2005-01-17 09:18:00,1.21532,1.21535,1.21532,1.21535,21300001.0
2005-01-17 09:19:00,1.21568,1.21571,1.21549,1.21563,136400002.0
2005-01-17 09:20:00,1.21545,1.21556,1.21545,1.21552,55000000.0
2005-01-17 09:21:00,1.21543,1.21543,1.21517,1.21517,78700001.0
2005-01-17 09:22:00,1.21517,1.21518,1.21479,1.21505,155200002.0
2005-01-17 09:23:00,1.21497,1.21498,1.21497,1.21498,14300000.0
2005-01-17 09:24:00,1.21497,1.21502,1.21487,1.21487,81600001.0
2005-01-17 09:25:00,1.2149,1.21495,1.21485,1.2149,56599999.0
2005-01-17 09:26:00,1.21487,1.21487,1.21483,1.21483,34200001.0
2005-01-17 09:27:00,1.21476,1.21476,1.21462,1.21469,35300000.0
2005-01-17 09:28:00,1.21475,1.21475,1.21467,1.2147,63499998.0
2005-01-17 09:29:00,1.21459,1.21481,1.21459,1.21473,117400003.0
2005-01-17 09:30:00,1.21468,1.21476,1.21464,1.21464,122099998.0
2005-01-17 09:31:00,1.21466,1.21476,1.21462,1.21462,162099998.0
2005-01-17 09:32:00,1.21463,1.21497,1.21463,1.21493,49700000.0
2005-01-17 09:33:00,1.21495,1.21506,1.21495,1.21502,94700001.0
2005-01-17 09:34:00,1.21508,1.21508,1.21492,1.21498,65099998.0
2005-01-17 09:35:00,1.21502,1.21508,1.21502,1.21508,37500000.0
2005-01-17 09:36:00,1.21496,1.21496,1.21491,1.21491,32000000.0
2005-01-17 09:37:00,1.21507,1.21509,1.21487,1.21487,142100001.0
2005-01-17 09:38:00,1.21487,1.21505,1.21487,1.21493,120899997.0
2005-01-17 09:39:00,1.21488,1.21489,1.21469,1.21469,106100001.0
2005-01-17 09:40:00,1.21473,1.21473,1.21452,1.21472,53900000.0
2005-01-17 09:41:00,1.21443,1.21451,1.21438,1.21441,100299998.0
2005-01-17 09:42:00,1.21453,1.21453,1.21443,1.21447,35500001.0
2005-01-17 09:43:00,1.21454,1.21471,1.21446,1.21452,82799999.0
2005-01-17 09:44:00,1.21445,1.21463,1.21445,1.21445,58800000.0
2005-01-17 09:45:00,1.21475,1.21484,1.21452,1.21452,62500000.0
2005-01-17 09:46:00,1.21437,1.21456,1.21436,1.21436,94000002.0
2005-01-17 09:47:00,1.21433,1.21452,1.21433,1.2145,101399999.0
2005-01-17 09:48:00,1.21452,1.21455,1.21449,1.21449,136100001.0
2005-01-17 09:49:00,1.21467,1.21474,1.21453,1.21464,97300003.0
2005-01-17 09:50:00,1.21466,1.21483,1.21453,1.2148,101100000.0
2005-01-17 09:51:00,1.21483,1.21487,1.2148,1.21487,99800003.0
2005-01-17 09:52:00,1.21473,1.2148,1.21469,1.21469,80000000.0
2005-01-17 09:53:00,1.2149,1.21506,1.2149,1.21504,77200000.0
2005-01-17 09:54:00,1.21505,1.21515,1.21505,1.21507,93600000.0
2005-01-17 09:55:00,1.21516,1.21538,1.21502,1.21538,102400000.0
2005-01-17 09:56:00,1.21518,1.21518,1.21505,1.21505,64599998.0
2005-01-17 09:57:00,1.21517,1.21518,1.215,1.21512,152400002.0
2005-01-17 09:58:00,1.21495,1.21514,1.21495,1.21514,185699998.0
2005-01-17 09:59:00,1.21512,1.21517,1.21499,1.21499,31700000.0
2005-01-17 10:00:00,1.21502,1.21521,1.21502,1.21512,140399997.0
2005-01-17 10:01:00,1.21496,1.21517,1.21483,1.21517,87999999.0
2005-01-17 10:02:00,1.21518,1.21525,1.21475,1.21475,75200000.0
2005-01-17 10:03:00,1.21486,1.21502,1.21486,1.21489,84799999.0
2005-01-17 10:04:00,1.21489,1.21489,1.21466,1.21466,82799999.0
2005-01-17 10:05:00,1.21474,1.21474,1.21463,1.21463,23900000.0
2005-01-17 10:06:00,1.21482,1.2149,1.21455,1.21455,27300000.0
2005-01-17 10:07:00,1.21433,1.21433,1.21402,1.21402,64600000.0
2005-01-17 10:08:00,1.214,1.21403,1.21377,1.21395,124200003.0
2005-01-17 10:09:00,1.21404,1.21404,1.21392,1.21392,40600001.0
2005-01-17 10:10:00,1.21413,1.21423,1.21404,1.21413,61400000.0
2005-01-17 10:11:00,1.21435,1.21446,1.21399,1.21446,67900001.0
2005-01-17 10:12:00,1.21428,1.21442,1.21428,1.21439,44700000.0
2005-01-17 10:13:00,1.21448,1.21472,1.21446,1.21449,221299997.0
2005-01-17 10:14:00,1.21442,1.2146,1.21442,1.21443,102300000.0
2005-01-17 10:15:00,1.21479,1.21479,1.21428,1.21428,179500000.0
2005-01-17 10:16:00,1.21442,1.21474,1.21442,1.21443,77800000.0
2005-01-17 10:17:00,1.2144,1.2144,1.21435,1.21435,152300001.0
2005-01-17 10:18:00,1.21443,1.21475,1.21443,1.21446,86700000.0
2005-01-17 10:19:00,1.21437,1.21445,1.21429,1.21429,51700000.0
2005-01-17 10:20:00,1.2143,1.21483,1.21423,1.21483,79200000.0
2005-01-17 10:21:00,1.21422,1.2143,1.21405,1.2143,86900001.0
2005-01-17 10:22:00,1.21432,1.21447,1.21432,1.21433,129200002.0
2005-01-17 10:23:00,1.21444,1.21444,1.21429,1.21429,97299999.0
2005-01-17 10:24:00,1.2144,1.21455,1.21408,1.21408,83800000.0
2005-01-17 10:25:00,1.21404,1.21431,1.21404,1.21407,91700000.0
2005-01-17 10:26:00,1.2141,1.2141,1.21384,1.21384,62200000.0
2005-01-17 10:27:00,1.21389,1.21389,1.21384,1.21384,43100001.0
2005-01-17 10:28:00,1.21388,1.2141,1.21388,1.21398,131699999.0
2005-01-17 10:29:00,1.21394,1.21405,1.21388,1.2139,126499996.0
2005-01-17 10:30:00,1.2139,1.21397,1.21386,1.21386,53500000.0
2005-01-17 10:31:00,1.21401,1.21418,1.21401,1.21405,110900000.0
2005-01-17 10:32:00,1.21408,1.21408,1.21396,1.21402,45800000.0
2005-01-17 10:33:00,1.21402,1.21408,1.21402,1.21408,110400001.0
2005-01-17 10:34:00,1.21406,1.21429,1.21406,1.21422,97400003.0
2005-01-17 10:35:00,1.21414,1.2144,1.21414,1.21421,113900001.0
2005-01-17 10:36:00,1.21461,1.21461,1.21421,1.21447,196600000.0
2005-01-17 10:37:00,1.21419,1.2143,1.21419,1.21427,114000001.0
2005-01-17 10:38:00,1.21425,1.21425,1.21412,1.21412,198900003.0
2005-01-17 10:39:00,1.21424,1.21434,1.21405,1.21405,46500000.0
2005-01-17 10:40:00,1.21408,1.21409,1.21403,1.21408,85199997.0
2005-01-17 10:41:00,1.21412,1.21424,1.21412,1.21412,65200002.0
2005-01-17 10:42:00,1.21412,1.21422,1.21411,1.21422,37300000.0
2005-01-17 10:43:00,1.21425,1.21428,1.21418,1.21428,98200001.0
2005-01-17 10:44:00,1.2142,1.21427,1.21408,1.21408,182000001.0
2005-01-17 10:45:00,1.21406,1.2141,1.21395,1.21395,86200001.0
2005-01-17 10:46:00,1.21385,1.21399,1.2138,1.2139,105700000.0
2005-01-17 10:47:00,1.21385,1.2139,1.21385,1.2139,42600000.0
2005-01-17 10:48:00,1.2139,1.21397,1.21385,1.2139,131099998.0
2005-01-17 10:49:00,1.21396,1.2141,1.21393,1.21405,71700001.0
2005-01-17 10:50:00,1.21402,1.21405,1.2139,1.21405,130900002.0
2005-01-17 10:51:00,1.21405,1.21422,1.21405,1.21414,126499999.0
2005-01-17 10:52:00,1.21408,1.21419,1.21404,1.21404,51700000.0
2005-01-17 10:53:00,1.2141,1.2141,1.21405,1.21405,96000000.0
2005-01-17 10:54:00,1.2141,1.21415,1.21405,1.21415,108599997.0
2005-01-17 10:55:00,1.21405,1.21426,1.21405,1.21407,111300000.0
2005-01-17 10:56:00,1.21405,1.21415,1.21405,1.2141,52200000.0
2005-01-17 10:57:00,1.21405,1.21418,1.21403,1.21403,46600001.0
2005-01-17 10:58:00,1.2141,1.21415,1.21402,1.2141,90600002.0
2005-01-17 10:59:00,1.21445,1.21445,1.21419,1.21445,51000000.0
2005-01-17 11:00:00,1.21403,1.21412,1.21403,1.21408,67700001.0
2005-01-17 11:01:00,1.21412,1.21412,1.21397,1.21397,70900000.0
2005-01-17 11:02:00,1.21396,1.21405,1.21387,1.21396,93100000.0
2005-01-17 11:03:00,1.2139,1.21397,1.21382,1.21397,77500000.0
2005-01-17 11:04:00,1.21387,1.21404,1.21387,1.21392,99199999.0
2005-01-17 11:05:00,1.21403,1.21413,1.21403,1.21405,87500000.0
2005-01-17 11:06:00,1.21404,1.21415,1.21402,1.21403,24600000.0
2005-01-17 11:07:00,1.21405,1.21416,1.21377,1.21377,119300002.0
2005-01-17 11:08:00,1.21372,1.21378,1.21369,1.21377,69699999.0
2005-01-17 11:09:00,1.21375,1.21386,1.21375,1.21381,11100000.0
2005-01-17 11:10:00,1.21382,1.21383,1.2136,1.2136,66899999.0
2005-01-17 11:11:00,1.21376,1.21377,1.21352,1.2136,174400001.0
2005-01-17 11:12:00,1.21351,1.21359,1.21288,1.21288,110800001.0
2005-01-17 11:13:00,1.2129,1.2129,1.21285,1.2129,95999999.0
2005-01-17 11:14:00,1.2128,1.21299,1.21279,1.21298,90100002.0
2005-01-17 11:15:00,1.21301,1.21315,1.21299,1.21303,85800000.0
2005-01-17 11:16:00,1.21303,1.21328,1.21303,1.21306,167599999.0
2005-01-17 11:17:00,1.213,1.21321,1.21294,1.21317,186100000.0
2005-01-17 11:18:00,1.21324,1.21379,1.21324,1.21334,53899999.0
2005-01-17 11:19:00,1.21322,1.21336,1.21306,1.21306,145600003.0
2005-01-17 11:20:00,1.2131,1.2131,1.21303,1.21303,170800001.0
2005-01-17 11:21:00,1.2131,1.21315,1.21305,1.21305,42899999.0
2005-01-17 11:22:00,1.21319,1.21355,1.21319,1.21329,82400001.0
2005-01-17 11:23:00,1.2135,1.2135,1.21331,1.21331,55800001.0
2005-01-17 11:24:00,1.21319,1.2133,1.21306,1.21307,75300001.0
2005-01-17 11:25:00,1.21322,1.2133,1.21309,1.21321,89500000.0
2005-01-17 11:26:00,1.2133,1.21352,1.2133,1.21334,43700000.0
2005-01-17 11:27:00,1.21322,1.21337,1.21322,1.21332,152299999.0
2005-01-17 11:28:00,1.21318,1.21351,1.21316,1.21338,136100000.0
2005-01-17 11:29:00,1.21339,1.21356,1.21332,1.21332,70300000.0
2005-01-17 11:30:00,1.21347,1.21356,1.21334,1.21339,38600000.0
2005-01-17 11:31:00,1.21363,1.21363,1.21323,1.21324,93300000.0
2005-01-17 11:32:00,1.21312,1.21354,1.21312,1.21333,84999999.0
2005-01-17 11:33:00,1.21332,1.21354,1.21332,1.21348,85000001.0
2005-01-17 11:34:00,1.21354,1.21359,1.21342,1.21349,176800002.0
2005-01-17 11:35:00,1.21362,1.21362,1.21318,1.21318,96999999.0
2005-01-17 11:36:00,1.21322,1.21338,1.21306,1.21306,169499998.0
2005-01-17 11:37:00,1.21329,1.21329,1.21306,1.21306,42200001.0
2005-01-17 11:38:00,1.21326,1.21326,1.21304,1.2131,125600002.0
2005-01-17 11:39:00,1.21304,1.21313,1.21294,1.21298,132599999.0
2005-01-17 11:40:00,1.21291,1.21298,1.21249,1.21249,125900000.0
2005-01-17 11:41:00,1.21268,1.21268,1.21227,1.2123,107600000.0
2005-01-17 11:42:00,1.21238,1.21238,1.21188,1.21188,96500000.0
2005-01-17 11:43:00,1.21178,1.21242,1.21178,1.21242,99999998.0
2005-01-17 11:44:00,1.21295,1.21345,1.2127,1.21292,133300000.0
2005-01-17 11:45:00,1.21288,1.2131,1.21268,1.21268,122900001.0
2005-01-17 11:46:00,1.21272,1.21275,1.21246,1.2125,94500001.0
2005-01-17 11:47:00,1.21242,1.2126,1.21242,1.21254,106100000.0
2005-01-17 11:48:00,1.21255,1.21278,1.21255,1.21268,79599999.0
2005-01-17 11:49:00,1.2127,1.21285,1.21264,1.21279,87100000.0
2005-01-17 11:50:00,1.21285,1.21298,1.21283,1.2129,139500000.0
2005-01-17 11:51:00,1.21279,1.21281,1.21265,1.21265,43999999.0
2005-01-17 11:52:00,1.21277,1.21297,1.21272,1.21272,144899999.0
2005-01-17 11:53:00,1.21307,1.21314,1.21254,1.21254,103100001.0
2005-01-17 11:54:00,1.21278,1.21285,1.21254,1.21254,123199997.0
2005-01-17 11:55:00,1.21271,1.21271,1.21249,1.21253,68200001.0
2005-01-17 11:56:00,1.21254,1.21259,1.21244,1.21247,44599999.0
2005-01-17 11:57:00,1.21268,1.21268,1.21242,1.21245,204200003.0
2005-01-17 11:58:00,1.21249,1.2126,1.2124,1.2124,64499999.0
2005-01-17 11:59:00,1.21252,1.21273,1.21239,1.21239,115200001.0
2005-01-17 12:00:00,1.21277,1.21277,1.21244,1.21249,130500002.0
2005-01-17 12:01:00,1.21274,1.21274,1.2125,1.21254,19400000.0
2005-01-17 12:02:00,1.21275,1.21275,1.21254,1.21254,24900000.0
2005-01-17 12:03:00,1.21254,1.2127,1.21239,1.21239,75500002.0
2005-01-17 12:04:00,1.21246,1.21251,1.21229,1.21229,91200000.0
2005-01-17 12:05:00,1.21227,1.21242,1.21227,1.21229,119600002.0
2005-01-17 12:06:00,1.2125,1.2125,1.21219,1.21219,43000000.0
2005-01-17 12:07:00,1.2122,1.2122,1.21215,1.21215,54199999.0
2005-01-17 12:08:00,1.21215,1.21225,1.2121,1.21225,119899999.0
2005-01-17 12:09:00,1.21258,1.21261,1.21227,1.21227,78700000.0
2005-01-17 12:10:00,1.21228,1.21246,1.21227,1.21227,48800000.0
2005-01-17 12:11:00,1.21235,1.21245,1.21235,1.21242,110200003.0
2005-01-17 12:12:00,1.2124,1.21264,1.21235,1.21253,116400000.0
2005-01-17 12:13:00,1.21257,1.21279,1.21257,1.21262,85800000.0
2005-01-17 12:14:00,1.21258,1.2126,1.21243,1.21245,98599999.0
2005-01-17 12:15:00,1.21245,1.21254,1.21241,1.21249,72700001.0
2005-01-17 12:16:00,1.2124,1.21245,1.21235,1.2124,22200000.0
2005-01-17 12:17:00,1.21268,1.21297,1.21254,1.2128,161300001.0
2005-01-17 12:18:00,1.21293,1.21293,1.21253,1.21253,80000002.0
2005-01-17 12:19:00,1.21285,1.21285,1.21246,1.21246,88699999.0
2005-01-17 12:20:00,1.21245,1.21256,1.21227,1.21227,94500000.0
2005-01-17 12:21:00,1.21225,1.21246,1.21225,1.21225,136199999.0
2005-01-17 12:22:00,1.2123,1.21237,1.21229,1.21229,72400001.0
2005-01-17 12:23:00,1.21215,1.21231,1.21206,1.21217,112700001.0
2005-01-17 12:24:00,1.21233,1.21233,1.21212,1.21212,46200001.0
2005-01-17 12:25:00,1.21207,1.21215,1.21205,1.2121,125300001.0
2005-01-17 12:26:00,1.21215,1.21215,1.21208,1.2121,53500001.0
2005-01-17 12:27:00,1.21211,1.21224,1.21211,1.21213,127600001.0
2005-01-17 12:28:00,1.21212,1.21214,1.21208,1.21211,115800002.0
2005-01-17 12:29:00,1.21223,1.21223,1.212,1.212,117800000.0
2005-01-17 12:30:00,1.21214,1.21214,1.21211,1.21211,18300000.0
2005-01-17 12:31:00,1.21202,1.21221,1.212,1.21208,72300000.0
2005-01-17 12:32:00,1.21203,1.21223,1.21203,1.21205,71600000.0
2005-01-17 12:33:00,1.21198,1.21223,1.21188,1.21188,92800002.0
2005-01-17 12:34:00,1.21215,1.21215,1.21196,1.21196,81400001.0
2005-01-17 12:35:00,1.21207,1.2122,1.212,1.212,51499999.0
2005-01-17 12:36:00,1.21204,1.2121,1.21185,1.21185,113800000.0
2005-01-17 12:37:00,1.21187,1.2121,1.21187,1.21201,63000000.0
2005-01-17 12:38:00,1.21271,1.21271,1.21241,1.21241,16700000.0
2005-01-17 12:39:00,1.21218,1.21273,1.21212,1.21219,102899999.0
2005-01-17 12:40:00,1.21264,1.21276,1.2122,1.21221,156599999.0
2005-01-17 12:41:00,1.21216,1.21234,1.21216,1.21217,159000002.0
2005-01-17 12:42:00,1.21217,1.2125,1.21211,1.21211,63400000.0
2005-01-17 12:43:00,1.21215,1.21235,1.2121,1.21211,114200002.0
2005-01-17 12:44:00,1.21208,1.21227,1.21208,1.21213,73900002.0
2005-01-17 12:45:00,1.21215,1.21226,1.21208,1.21208,26000000.0
2005-01-17 12:46:00,1.21215,1.21215,1.2121,1.2121,7900000.0
2005-01-17 12:47:00,1.2121,1.21213,1.2121,1.21213,87600000.0
2005-01-17 12:48:00,1.2124,1.2124,1.21212,1.21214,75700001.0
2005-01-17 12:49:00,1.2121,1.2121,1.21202,1.21202,11200000.0
2005-01-17 12:50:00,1.21215,1.21227,1.2121,1.2121,165599999.0
2005-01-17 12:51:00,1.21204,1.21221,1.21204,1.21213,75899999.0
2005-01-17 12:52:00,1.21208,1.2121,1.21205,1.2121,61200000.0
2005-01-17 12:53:00,1.21211,1.21222,1.212,1.21213,145200001.0
2005-01-17 12:54:00,1.21213,1.21213,1.21207,1.21207,36599999.0
2005-01-17 12:55:00,1.21205,1.2121,1.21205,1.21205,100899998.0
2005-01-17 12:56:00,1.21236,1.21236,1.21209,1.21212,61700000.0
2005-01-17 12:57:00,1.21214,1.21241,1.21214,1.21226,149500004.0
2005-01-17 12:58:00,1.2127,1.21276,1.2124,1.21257,100999999.0
2005-01-17 12:59:00,1.21288,1.21319,1.2128,1.21291,181100002.0
2005-01-17 13:00:00,1.21288,1.21288,1.21258,1.21258,177599996.0
2005-01-17 13:01:00,1.2129,1.2129,1.2126,1.21268,94900001.0
2005-01-17 13:02:00,1.21276,1.21319,1.21266,1.21311,93499999.0
2005-01-17 13:03:00,1.21311,1.21315,1.21293,1.21298,141000000.0
2005-01-17 13:04:00,1.21292,1.21302,1.21292,1.21292,119699998.0
2005-01-17 13:05:00,1.213,1.213,1.21212,1.21212,106200000.0
2005-01-17 13:06:00,1.21229,1.21277,1.21229,1.21264,94699998.0
2005-01-17 13:07:00,1.21268,1.2127,1.21265,1.21265,104600000.0
2005-01-17 13:08:00,1.21272,1.21286,1.21266,1.21266,98400000.0
2005-01-17 13:09:00,1.21264,1.21285,1.21257,1.21263,189600001.0
2005-01-17 13:10:00,1.21283,1.21295,1.21274,1.21287,125600000.0
2005-01-17 13:11:00,1.21285,1.21286,1.21239,1.21245,101499997.0
2005-01-17 13:12:00,1.21252,1.21259,1.2124,1.2124,119800001.0
2005-01-17 13:13:00,1.21242,1.21242,1.21235,1.21235,56400000.0
2005-01-17 13:14:00,1.21218,1.21241,1.21209,1.21239,115000001.0
2005-01-17 13:15:00,1.21242,1.21243,1.21237,1.21239,21300000.0
2005-01-17 13:16:00,1.2123,1.2123,1.21225,1.21225,53500000.0
2005-01-17 13:17:00,1.2122,1.21225,1.2122,1.2122,118400000.0
2005-01-17 13:18:00,1.21225,1.2124,1.21224,1.21224,96799998.0
2005-01-17 13:19:00,1.21224,1.21229,1.21217,1.21217,43900000.0
2005-01-17 13:20:00,1.21212,1.21224,1.21211,1.21213,96799998.0
2005-01-17 13:21:00,1.21213,1.21217,1.21213,1.21217,42100002.0
2005-01-17 13:22:00,1.21211,1.21227,1.21211,1.21215,172399999.0
2005-01-17 13:23:00,1.21215,1.21225,1.21213,1.21213,144799999.0
2005-01-17 13:24:00,1.21215,1.21226,1.21209,1.21219,117699999.0
2005-01-17 13:25:00,1.21212,1.21216,1.2121,1.21216,67000000.0
2005-01-17 13:26:00,1.21215,1.2122,1.21215,1.21215,31900001.0
2005-01-17 13:27:00,1.2122,1.2122,1.21215,1.2122,97200000.0
2005-01-17 13:28:00,1.2122,1.2122,1.21215,1.21215,18300000.0
2005-01-17 13:29:00,1.2122,1.21225,1.21215,1.21215,85499999.0
2005-01-17 13:30:00,1.21222,1.21239,1.21221,1.21223,27600000.0
2005-01-17 13:31:00,1.2123,1.21272,1.2123,1.21258,43800000.0
2005-01-17 13:32:00,1.21267,1.21272,1.21232,1.21269,134400003.0
2005-01-17 13:33:00,1.2127,1.21276,1.21254,1.21261,66900001.0
2005-01-17 13:34:00,1.21255,1.21275,1.21255,1.21274,89600001.0
2005-01-17 13:35:00,1.21275,1.21296,1.21275,1.21288,200200001.0
2005-01-17 13:36:00,1.21282,1.21291,1.21282,1.21291,61100000.0
2005-01-17 13:37:00,1.21295,1.21295,1.21295,1.21295,19700001.0
2005-01-17 13:38:00,1.21292,1.21302,1.21292,1.21293,20500000.0
2005-01-17 13:39:00,1.2129,1.2129,1.2129,1.2129,45300000.0
2005-01-17 13:40:00,1.21288,1.2129,1.21285,1.2129,101600002.0
2005-01-17 13:41:00,1.21283,1.21295,1.2128,1.21285,32000000.0
2005-01-17 13:42:00,1.21295,1.21295,1.21283,1.21285,181200002.0
2005-01-17 13:43:00,1.21297,1.21297,1.21246,1.21247,185400003.0
2005-01-17 13:44:00,1.21262,1.21262,1.21247,1.21251,136300001.0
2005-01-17 13:45:00,1.2126,1.21277,1.2126,1.21269,90299999.0
2005-01-17 13:46:00,1.21279,1.21289,1.21267,1.21281,128300000.0
2005-01-17 13:47:00,1.2126,1.21275,1.2126,1.21262,97900000.0
2005-01-17 13:48:00,1.21264,1.21275,1.21264,1.21265,174500000.0
2005-01-17 13:49:00,1.21284,1.21284,1.2127,1.21275,33500000.0
2005-01-17 13:50:00,1.21317,1.21317,1.21291,1.21305,86400000.0
2005-01-17 13:51:00,1.21322,1.21324,1.21298,1.21298,75200001.0
2005-01-17 13:52:00,1.21311,1.21317,1.21294,1.21295,93800000.0
2005-01-17 13:53:00,1.21311,1.21311,1.21297,1.21297,83099999.0
2005-01-17 13:54:00,1.21285,1.2129,1.21285,1.2129,9700000.0
2005-01-17 13:55:00,1.21305,1.21315,1.21305,1.21308,64000000.0
2005-01-17 13:56:00,1.21306,1.21317,1.21306,1.21317,75000001.0
2005-01-17 13:57:00,1.21315,1.21325,1.213,1.2132,145100001.0
2005-01-17 13:58:00,1.2132,1.2132,1.21315,1.21315,55199999.0
2005-01-17 13:59:00,1.21317,1.21328,1.21299,1.21299,50799999.0
2005-01-17 14:00:00,1.21318,1.21322,1.21318,1.21322,34300000.0
2005-01-17 14:01:00,1.2132,1.2132,1.2132,1.2132,31200001.0
2005-01-17 14:02:00,1.21317,1.21323,1.21302,1.21302,138400003.0
2005-01-17 14:03:00,1.21325,1.21333,1.21315,1.21333,127800000.0
2005-01-17 14:04:00,1.2132,1.21323,1.2132,1.21323,20699999.0
2005-01-17 14:05:00,1.21339,1.21357,1.21336,1.21336,80700001.0
2005-01-17 14:06:00,1.2132,1.2132,1.2132,1.2132,5900000.0
2005-01-17 14:07:00,1.21315,1.2132,1.21315,1.2132,52400002.0
2005-01-17 14:08:00,1.21327,1.21338,1.21327,1.2133,117100001.0
2005-01-17 14:09:00,1.21316,1.21322,1.21316,1.21322,99299999.0
2005-01-17 14:10:00,1.21352,1.21358,1.21325,1.21331,187400001.0
2005-01-17 14:11:00,1.2133,1.2133,1.21325,1.2133,95800000.0
2005-01-17 14:12:00,1.21352,1.21352,1.21318,1.21344,159300002.0
2005-01-17 14:13:00,1.2132,1.21338,1.2132,1.21323,221100000.0
2005-01-17 14:14:00,1.21328,1.21338,1.21322,1.21322,129399998.0
2005-01-17 14:15:00,1.21321,1.21321,1.21252,1.2126,76799999.0
2005-01-17 14:16:00,1.21271,1.21271,1.21259,1.21259,15200000.0
2005-01-17 14:17:00,1.21248,1.21248,1.21245,1.21245,28900001.0
2005-01-17 14:18:00,1.21255,1.21261,1.21245,1.21245,53700001.0
2005-01-17 14:19:00,1.21267,1.21267,1.21241,1.21261,134999998.0
2005-01-17 14:20:00,1.21262,1.21271,1.21243,1.21243,85700001.0
2005-01-17 14:21:00,1.2125,1.21281,1.2125,1.21263,106100000.0
2005-01-17 14:22:00,1.21272,1.21272,1.21252,1.21264,70800003.0
2005-01-17 14:23:00,1.21272,1.21282,1.21269,1.21269,76500000.0
2005-01-17 14:24:00,1.21275,1.21284,1.21275,1.21279,58100002.0
2005-01-17 14:25:00,1.2128,1.213,1.21276,1.21276,87299999.0
2005-01-17 14:26:00,1.21273,1.21278,1.21266,1.21266,70100000.0
2005-01-17 14:27:00,1.2127,1.21275,1.21265,1.2127,132599999.0
2005-01-17 14:28:00,1.21272,1.21279,1.21272,1.21278,84799998.0
2005-01-17 14:29:00,1.21275,1.21286,1.21267,1.21278,102199999.0
2005-01-17 14:30:00,1.21279,1.21279,1.21269,1.21269,40300001.0
2005-01-17 14:31:00,1.21261,1.21261,1.21249,1.21249,29700000.0
2005-01-17 14:32:00,1.21228,1.2123,1.21228,1.2123,110500001.0
2005-01-17 14:33:00,1.21251,1.2126,1.2124,1.21251,171900004.0
2005-01-17 14:34:00,1.21274,1.21282,1.21266,1.2127,84100001.0
2005-01-17 14:35:00,1.21268,1.21292,1.21264,1.21276,135900001.0
2005-01-17 14:36:00,1.21293,1.21293,1.2128,1.21287,108900001.0
2005-01-17 14:37:00,1.21298,1.21303,1.21291,1.21298,112499999.0
2005-01-17 14:38:00,1.213,1.21356,1.21297,1.2135,144699998.0
2005-01-17 14:39:00,1.21353,1.21353,1.21341,1.21347,113499999.0
2005-01-17 14:40:00,1.21356,1.21356,1.21347,1.21352,57000001.0
2005-01-17 14:41:00,1.21362,1.21362,1.21344,1.21344,17600000.0
2005-01-17 14:42:00,1.21342,1.21349,1.2134,1.2134,65700000.0
2005-01-17 14:43:00,1.21337,1.21348,1.21333,1.2134,35400000.0
2005-01-17 14:44:00,1.21343,1.21349,1.21337,1.21337,76800000.0
2005-01-17 14:45:00,1.21343,1.21343,1.2134,1.2134,23900001.0
2005-01-17 14:46:00,1.2134,1.2134,1.21297,1.21297,88000000.0
2005-01-17 14:47:00,1.21322,1.21325,1.21303,1.21303,66200000.0
2005-01-17 14:48:00,1.21299,1.21299,1.21296,1.21296,34800001.0
2005-01-17 14:49:00,1.21285,1.21295,1.21285,1.21289,88200000.0
2005-01-17 14:50:00,1.213,1.21304,1.21294,1.21295,78300000.0
2005-01-17 14:51:00,1.2129,1.21309,1.2129,1.213,287800007.0
2005-01-17 14:52:00,1.21325,1.21325,1.2128,1.213,61900000.0
2005-01-17 14:53:00,1.21304,1.21313,1.21304,1.21308,19300000.0
2005-01-17 14:54:00,1.213,1.21315,1.213,1.2131,138300002.0
2005-01-17 14:55:00,1.21315,1.21315,1.21305,1.21315,105500000.0
2005-01-17 14:56:00,1.21314,1.21333,1.21314,1.21333,16400000.0
2005-01-17 14:57:00,1.21305,1.21308,1.21305,1.21308,32800001.0
2005-01-17 14:58:00,1.21312,1.21312,1.2129,1.2129,89699999.0
2005-01-17 14:59:00,1.21297,1.21297,1.21283,1.21288,74099998.0
2005-01-17 15:00:00,1.21289,1.21289,1.21284,1.21285,125100003.0
2005-01-17 15:01:00,1.21285,1.21301,1.21285,1.21293,83400002.0
2005-01-17 15:02:00,1.21303,1.21322,1.21303,1.21304,52900000.0
2005-01-17 15:03:00,1.21317,1.21324,1.21299,1.21299,121600001.0
2005-01-17 15:04:00,1.21305,1.21316,1.21305,1.21311,87200001.0
2005-01-17 15:05:00,1.21312,1.21316,1.21307,1.21307,77100000.0
2005-01-17 15:06:00,1.213,1.21321,1.21292,1.21321,162300000.0
2005-01-17 15:07:00,1.21314,1.21314,1.21314,1.21314,62700001.0
2005-01-17 15:08:00,1.21315,1.21321,1.21308,1.21308,48800000.0
2005-01-17 15:09:00,1.21312,1.21314,1.21305,1.21305,39200000.0
2005-01-17 15:10:00,1.21305,1.21335,1.21305,1.21325,113999999.0
2005-01-17 15:11:00,1.2134,1.21346,1.21334,1.21338,61800000.0
2005-01-17 15:12:00,1.21339,1.21339,1.21333,1.21333,44900000.0
2005-01-17 15:13:00,1.21361,1.21361,1.2135,1.2136,186900005.0
2005-01-17 15:14:00,1.2134,1.21345,1.21335,1.21335,119600002.0
2005-01-17 15:15:00,1.21345,1.21345,1.21331,1.21331,98399999.0
2005-01-17 15:16:00,1.21338,1.2136,1.21333,1.21359,100100002.0
2005-01-17 15:17:00,1.21365,1.2139,1.21358,1.21388,90499998.0
2005-01-17 15:18:00,1.21394,1.214,1.21394,1.21397,28800000.0
2005-01-17 15:19:00,1.21392,1.214,1.21388,1.21388,94000003.0
2005-01-17 15:20:00,1.21384,1.21392,1.21384,1.21389,52600000.0
2005-01-17 15:21:00,1.21376,1.2139,1.21376,1.21382,94100002.0
2005-01-17 15:22:00,1.21382,1.21388,1.21375,1.21375,107399999.0
2005-01-17 15:23:00,1.21366,1.21379,1.21366,1.21369,35500001.0
2005-01-17 15:24:00,1.21358,1.21376,1.21354,1.21354,85199999.0
2005-01-17 15:25:00,1.2136,1.21372,1.21346,1.21346,87200001.0
2005-01-17 15:26:00,1.21337,1.21363,1.21335,1.21359,75600002.0
2005-01-17 15:27:00,1.21352,1.21371,1.21352,1.21355,39200000.0
2005-01-17 15:28:00,1.21355,1.21377,1.21355,1.21359,52200002.0
2005-01-17 15:29:00,1.21358,1.21359,1.21348,1.21352,128100002.0
2005-01-17 15:30:00,1.21346,1.21363,1.21344,1.21344,74700002.0
2005-01-17 15:31:00,1.21363,1.21378,1.21363,1.21363,60800000.0
2005-01-17 15:32:00,1.21388,1.21389,1.21377,1.21377,81500000.0
2005-01-17 15:33:00,1.21378,1.21384,1.21374,1.21374,67899999.0
2005-01-17 15:34:00,1.21385,1.21392,1.21385,1.2139,48600000.0
2005-01-17 15:35:00,1.21392,1.21397,1.2139,1.21393,106500000.0
2005-01-17 15:36:00,1.21392,1.21402,1.21388,1.21391,133800000.0
2005-01-17 15:37:00,1.21395,1.21404,1.21395,1.214,89000001.0
2005-01-17 15:38:00,1.21404,1.21412,1.21403,1.21403,97000000.0
2005-01-17 15:39:00,1.21401,1.21409,1.21397,1.21408,113500000.0
2005-01-17 15:40:00,1.21408,1.2141,1.21398,1.21402,87300001.0
2005-01-17 15:41:00,1.214,1.21426,1.214,1.21421,86800001.0
2005-01-17 15:42:00,1.2141,1.2141,1.21402,1.21403,20000000.0
2005-01-17 15:43:00,1.21415,1.21421,1.21409,1.2141,43700000.0
2005-01-17 15:44:00,1.21408,1.21408,1.214,1.21403,113100000.0
2005-01-17 15:45:00,1.21401,1.2143,1.21401,1.21413,120700002.0
2005-01-17 15:46:00,1.21425,1.21429,1.2141,1.21428,123900004.0
2005-01-17 15:47:00,1.21425,1.21425,1.21406,1.21406,56600001.0
2005-01-17 15:48:00,1.21414,1.21421,1.21407,1.21407,48900000.0
2005-01-17 15:49:00,1.21407,1.21407,1.21391,1.21391,57500000.0
2005-01-17 15:50:00,1.21389,1.21389,1.21381,1.21381,14000000.0
2005-01-17 15:51:00,1.21377,1.21387,1.21363,1.21363,62690002.0
2005-01-17 15:52:00,1.21386,1.21393,1.21363,1.21363,69799999.0
2005-01-17 15:53:00,1.21383,1.21383,1.2137,1.21378,10200000.0
2005-01-17 15:54:00,1.21386,1.21386,1.21386,1.21386,18400000.0
2005-01-17 15:55:00,1.21368,1.2138,1.21355,1.21366,175700000.0
2005-01-17 15:56:00,1.21383,1.21388,1.21383,1.21388,75200000.0
2005-01-17 15:57:00,1.21384,1.21384,1.21361,1.21361,76900002.0
2005-01-17 15:58:00,1.21362,1.21387,1.21362,1.2138,153299997.0
2005-01-17 15:59:00,1.2137,1.21388,1.21368,1.21373,90399999.0
2005-01-17 16:00:00,1.21387,1.21387,1.21378,1.21387,29700000.0
2005-01-17 16:01:00,1.21389,1.21391,1.21378,1.21382,72500000.0
2005-01-17 16:02:00,1.21387,1.21389,1.2138,1.21383,74699998.0
2005-01-17 16:03:00,1.21377,1.21387,1.21375,1.21378,94800002.0
2005-01-17 16:04:00,1.21383,1.21385,1.21361,1.21365,171100000.0
2005-01-17 16:05:00,1.21371,1.21388,1.21371,1.21379,95099999.0
2005-01-17 16:06:00,1.21447,1.21448,1.21408,1.21422,103400002.0
2005-01-17 16:07:00,1.21447,1.21447,1.21391,1.21391,125700001.0
2005-01-17 16:08:00,1.21411,1.21423,1.21408,1.21422,128999999.0
2005-01-17 16:09:00,1.21425,1.21438,1.21424,1.21432,135300000.0
2005-01-17 16:10:00,1.21452,1.21452,1.21427,1.21427,119300002.0
2005-01-17 16:11:00,1.21408,1.21408,1.21385,1.21385,34699999.0
2005-01-17 16:12:00,1.21385,1.21413,1.21374,1.21413,156800000.0
2005-01-17 16:13:00,1.2145,1.21513,1.21435,1.21513,144600000.0
2005-01-17 16:14:00,1.21475,1.21541,1.2144,1.21541,99000001.0
2005-01-17 16:15:00,1.21584,1.21588,1.21567,1.21588,69300000.0
2005-01-17 16:16:00,1.21579,1.2159,1.21558,1.21564,103700000.0
2005-01-17 16:17:00,1.21569,1.21569,1.21558,1.21564,96499998.0
2005-01-17 16:18:00,1.2158,1.216,1.2158,1.21591,61099999.0
2005-01-17 16:19:00,1.21595,1.216,1.2158,1.2158,130400003.0
2005-01-17 16:20:00,1.21569,1.2158,1.21569,1.21578,33499999.0
2005-01-17 16:21:00,1.21567,1.21568,1.21533,1.21533,122800001.0
2005-01-17 16:22:00,1.21565,1.21577,1.21546,1.2157,143399999.0
2005-01-17 16:23:00,1.21577,1.21577,1.21559,1.21559,170300003.0
2005-01-17 16:24:00,1.21575,1.21589,1.21575,1.21577,70500002.0
2005-01-17 16:25:00,1.21601,1.21651,1.21601,1.21651,94400001.0
2005-01-17 16:26:00,1.21678,1.21692,1.21664,1.21683,141299999.0
2005-01-17 16:27:00,1.21692,1.21698,1.2168,1.2168,58599998.0
2005-01-17 16:28:00,1.21671,1.21671,1.21659,1.21659,14400000.0
2005-01-17 16:29:00,1.21652,1.21677,1.21642,1.21674,188499999.0
2005-01-17 16:30:00,1.21672,1.21684,1.2167,1.21684,104600003.0
2005-01-17 16:31:00,1.21665,1.21681,1.21654,1.21673,95900001.0
2005-01-17 16:32:00,1.21676,1.21694,1.21676,1.21688,106300000.0
2005-01-17 16:33:00,1.21694,1.21695,1.21694,1.21695,21700000.0
2005-01-17 16:34:00,1.2169,1.21697,1.21679,1.21679,115200000.0
2005-01-17 16:35:00,1.21687,1.21687,1.21667,1.21667,113900001.0
2005-01-17 16:36:00,1.21659,1.21659,1.21648,1.21648,39100001.0
2005-01-17 16:37:00,1.21652,1.21652,1.21644,1.21645,139700002.0
2005-01-17 16:38:00,1.21658,1.21686,1.21658,1.21672,169400005.0
2005-01-17 16:39:00,1.21684,1.21706,1.21684,1.21706,114800003.0
2005-01-17 16:40:00,1.2172,1.21731,1.21703,1.21707,81500000.0
2005-01-17 16:41:00,1.21691,1.21691,1.21682,1.21682,74300001.0
2005-01-17 16:42:00,1.2168,1.217,1.2168,1.21691,71000001.0
2005-01-17 16:43:00,1.21695,1.21696,1.21683,1.21691,118400002.0
2005-01-17 16:44:00,1.21693,1.21696,1.21679,1.21679,58199999.0
2005-01-17 16:45:00,1.21682,1.21693,1.21676,1.21687,226999999.0
2005-01-17 16:46:00,1.21683,1.21685,1.21678,1.21678,96500001.0
2005-01-17 16:47:00,1.21688,1.21688,1.21662,1.21662,67200001.0
2005-01-17 16:48:00,1.21653,1.21657,1.21647,1.21653,185799997.0
2005-01-17 16:49:00,1.21648,1.21662,1.21648,1.21656,158199999.0
2005-01-17 16:50:00,1.21647,1.21647,1.21593,1.21593,128399998.0
2005-01-17 16:51:00,1.21584,1.21584,1.21569,1.21582,48800001.0
2005-01-17 16:52:00,1.21587,1.21594,1.21585,1.21594,82400000.0
2005-01-17 16:53:00,1.21596,1.21596,1.21584,1.21584,42500000.0
2005-01-17 16:54:00,1.21584,1.21584,1.21584,1.21584,20300000.0
2005-01-17 16:55:00,1.21586,1.21586,1.21575,1.21575,79700002.0
2005-01-17 16:56:00,1.21567,1.21571,1.21547,1.21547,36100000.0
2005-01-17 16:57:00,1.21582,1.21582,1.21554,1.21577,83300000.0
2005-01-17 16:58:00,1.21583,1.21592,1.21583,1.21592,20100000.0
2005-01-17 16:59:00,1.21592,1.216,1.2159,1.21592,68300002.0
2005-01-17 17:00:00,1.21594,1.21594,1.21529,1.21537,150099998.0
2005-01-17 17:01:00,1.21543,1.21543,1.21516,1.21528,96900000.0
2005-01-17 17:02:00,1.2155,1.2155,1.21533,1.21533,78900003.0
2005-01-17 17:03:00,1.2154,1.2154,1.21451,1.21451,128900001.0
2005-01-17 17:04:00,1.21447,1.21447,1.21434,1.21434,27900000.0
2005-01-17 17:05:00,1.21452,1.21468,1.21452,1.21468,4800000.0
2005-01-17 17:06:00,1.21492,1.21517,1.21492,1.21503,79899999.0
2005-01-17 17:07:00,1.21508,1.21508,1.21485,1.21485,39000000.0
2005-01-17 17:08:00,1.21508,1.21516,1.21507,1.21509,66199999.0
2005-01-17 17:09:00,1.21512,1.21512,1.21498,1.21498,19999999.0
2005-01-17 17:10:00,1.21505,1.21512,1.21501,1.21508,125999997.0
2005-01-17 17:11:00,1.21502,1.21507,1.21492,1.21492,81400002.0
2005-01-17 17:12:00,1.21493,1.21502,1.21489,1.21502,49399998.0
2005-01-17 17:13:00,1.21495,1.21504,1.21494,1.21494,114700001.0
2005-01-17 17:14:00,1.21494,1.21517,1.21494,1.21515,78100000.0
2005-01-17 17:15:00,1.21512,1.21531,1.21512,1.21528,126299999.0
2005-01-17 17:16:00,1.21538,1.21538,1.21528,1.21528,21200000.0
2005-01-17 17:17:00,1.21542,1.21551,1.21539,1.21539,73099999.0
2005-01-17 17:18:00,1.21542,1.21546,1.21537,1.21537,63700001.0
2005-01-17 17:19:00,1.21528,1.21546,1.21524,1.21538,62999999.0
2005-01-17 17:20:00,1.21537,1.21557,1.21537,1.21538,127800000.0
2005-01-17 17:21:00,1.2155,1.21553,1.21541,1.21544,116599999.0
2005-01-17 17:22:00,1.21544,1.21544,1.21528,1.21528,18100000.0
2005-01-17 17:23:00,1.21547,1.21547,1.21522,1.21522,74200000.0
2005-01-17 17:24:00,1.21521,1.21521,1.21507,1.21507,11200000.0
2005-01-17 17:25:00,1.21488,1.21497,1.21483,1.21483,134200000.0
2005-01-17 17:26:00,1.21468,1.21468,1.21394,1.21394,127599999.0
2005-01-17 17:27:00,1.21409,1.21409,1.21409,1.21409,1700000.0
2005-01-17 17:28:00,1.2141,1.2143,1.21408,1.21408,95799999.0
2005-01-17 17:29:00,1.2141,1.2144,1.2141,1.21432,123500000.0
2005-01-17 17:30:00,1.21435,1.2146,1.21435,1.21456,102999998.0
2005-01-17 17:31:00,1.21458,1.21477,1.21456,1.21475,114800002.0
2005-01-17 17:32:00,1.21472,1.21489,1.21463,1.21489,161700002.0
2005-01-17 17:33:00,1.21487,1.21492,1.21479,1.21489,86500000.0
2005-01-17 17:34:00,1.215,1.21507,1.21492,1.21494,69700001.0
2005-01-17 17:35:00,1.21486,1.21502,1.21486,1.21493,171600004.0
2005-01-17 17:36:00,1.215,1.21508,1.21487,1.21487,128400000.0
2005-01-17 17:37:00,1.21499,1.21503,1.21493,1.21497,118599999.0
2005-01-17 17:38:00,1.21508,1.21511,1.21497,1.21497,54100000.0
2005-01-17 17:39:00,1.21495,1.21525,1.21495,1.21525,44500000.0
2005-01-17 17:40:00,1.21501,1.21501,1.21478,1.21493,78999999.0
2005-01-17 17:41:00,1.21488,1.21494,1.21483,1.21492,150599995.0
2005-01-17 17:42:00,1.21493,1.21519,1.21493,1.21502,163700003.0
2005-01-17 17:43:00,1.21534,1.21539,1.21519,1.2152,75700002.0
2005-01-17 17:44:00,1.21481,1.21485,1.21426,1.21485,77400000.0
2005-01-17 17:45:00,1.2144,1.21472,1.21428,1.21472,43899999.0
2005-01-17 17:46:00,1.21491,1.21495,1.21485,1.2149,119500000.0
2005-01-17 17:47:00,1.21512,1.21514,1.21498,1.21498,41000000.0
2005-01-17 17:48:00,1.21477,1.21483,1.2144,1.21446,92499999.0
2005-01-17 17:49:00,1.21461,1.21461,1.21418,1.21435,170800002.0
2005-01-17 17:50:00,1.21455,1.21478,1.21451,1.21478,120999997.0
2005-01-17 17:51:00,1.21468,1.21484,1.21468,1.21473,146700002.0
2005-01-17 17:52:00,1.21468,1.21471,1.21463,1.21467,128799998.0
2005-01-17 17:53:00,1.21476,1.21484,1.21463,1.21481,65900000.0
2005-01-17 17:54:00,1.21473,1.21491,1.21473,1.21491,122899998.0
2005-01-17 17:55:00,1.2149,1.2149,1.21483,1.2149,137500000.0
2005-01-17 17:56:00,1.21483,1.21494,1.21482,1.2149,164500001.0
2005-01-17 17:57:00,1.21488,1.21488,1.21447,1.21447,162000000.0
2005-01-17 17:58:00,1.21444,1.21464,1.21444,1.21445,80700000.0
2005-01-17 17:59:00,1.2144,1.2145,1.21376,1.21376,106600000.0
2005-01-17 18:00:00,1.21422,1.21422,1.21403,1.21403,1100000.0
2005-01-17 18:01:00,1.21365,1.21416,1.21365,1.21396,511199993.0
2005-01-17 18:02:00,1.21407,1.21448,1.21407,1.2142,885600005.0
2005-01-17 18:03:00,1.21418,1.21424,1.21395,1.21395,525600002.0
2005-01-17 18:04:00,1.2142,1.21432,1.21408,1.2141,654699997.0
2005-01-17 18:05:00,1.21431,1.21435,1.21409,1.21419,1089700014.0
2005-01-17 18:06:00,1.21413,1.21433,1.2141,1.21413,679900001.0
2005-01-17 18:07:00,1.21412,1.21437,1.21409,1.21437,1251400007.0
2005-01-17 18:08:00,1.21431,1.21446,1.2141,1.2143,1075699998.0
2005-01-17 18:09:00,1.21438,1.21441,1.21419,1.21419,474899998.0
2005-01-17 18:10:00,1.21425,1.21444,1.21425,1.21435,717500004.0
2005-01-17 18:11:00,1.2147,1.21471,1.21395,1.21471,703799999.0
2005-01-17 18:12:00,1.21447,1.21451,1.21429,1.21429,84599999.0
2005-01-17 18:13:00,1.21431,1.21443,1.21426,1.21443,462500002.0
2005-01-17 18:14:00,1.21433,1.21465,1.21432,1.21465,546000005.0
2005-01-17 18:15:00,1.21435,1.21445,1.2143,1.21433,696500006.0
2005-01-17 18:16:00,1.21436,1.21451,1.21435,1.21436,386800002.0
2005-01-17 18:17:00,1.21449,1.21453,1.21435,1.2145,1085600010.0
2005-01-17 18:18:00,1.21473,1.21473,1.21436,1.2144,575100003.0
2005-01-17 18:19:00,1.21455,1.21457,1.21447,1.21452,134800001.0
2005-01-17 18:20:00,1.21455,1.21455,1.2144,1.21445,658100001.0
2005-01-17 18:21:00,1.21448,1.21455,1.21434,1.21438,156999999.0
2005-01-17 18:22:00,1.21441,1.21453,1.21441,1.21453,191299997.0
2005-01-17 18:23:00,1.21434,1.21468,1.21421,1.21438,327400000.0
2005-01-17 18:24:00,1.2145,1.21457,1.21442,1.21447,556099999.0
2005-01-17 18:25:00,1.21445,1.2145,1.21437,1.2145,492500003.0
2005-01-17 18:26:00,1.2145,1.21459,1.21429,1.21442,819199996.0
2005-01-17 18:27:00,1.21452,1.21458,1.2145,1.21457,586800001.0
2005-01-17 18:28:00,1.21479,1.21479,1.21434,1.21442,389100007.0
2005-01-17 18:29:00,1.21456,1.21456,1.21433,1.21433,316599999.0
2005-01-17 18:30:00,1.2143,1.2145,1.21417,1.21432,820900001.0
2005-01-17 18:31:00,1.21427,1.21442,1.21362,1.21419,472800000.0
2005-01-17 18:32:00,1.21423,1.21444,1.21389,1.21415,367999999.0
2005-01-17 18:33:00,1.21422,1.21449,1.21422,1.21434,592100003.0
2005-01-17 18:34:00,1.21442,1.21447,1.21427,1.21427,417899999.0
2005-01-17 18:35:00,1.21429,1.21437,1.21423,1.21423,455300001.0
2005-01-17 18:36:00,1.21442,1.21457,1.21433,1.2145,363300003.0
2005-01-17 18:37:00,1.21446,1.21446,1.21417,1.21417,53300000.0
2005-01-17 18:38:00,1.21432,1.21432,1.21392,1.21417,181100004.0
2005-01-17 18:39:00,1.21416,1.21434,1.21398,1.21405,237799998.0
2005-01-17 18:40:00,1.21404,1.21444,1.21404,1.21444,798700006.0
2005-01-17 18:41:00,1.21445,1.21447,1.21417,1.21417,314600003.0
2005-01-17 18:42:00,1.21425,1.21449,1.21424,1.21449,509900003.0
2005-01-17 18:43:00,1.21451,1.21451,1.21431,1.2144,508200005.0
2005-01-17 18:44:00,1.2145,1.21462,1.21446,1.21451,280299998.0
2005-01-17 18:45:00,1.21443,1.21478,1.21443,1.21457,573799995.0
2005-01-17 18:46:00,1.21461,1.21506,1.21449,1.21494,151300000.0
2005-01-17 18:47:00,1.21515,1.21515,1.2151,1.2151,74000000.0
2005-01-17 18:48:00,1.21501,1.21554,1.21501,1.21502,173499998.0
2005-01-17 18:49:00,1.21568,1.21568,1.21505,1.21505,94999997.0
2005-01-17 18:50:00,1.21555,1.21559,1.21513,1.21546,63400000.0
2005-01-17 18:51:00,1.21495,1.21543,1.21495,1.21523,126900000.0
2005-01-17 18:52:00,1.21546,1.21546,1.21523,1.21525,113699999.0
2005-01-17 18:53:00,1.21519,1.2153,1.21489,1.21489,492900000.0
2005-01-17 18:54:00,1.21484,1.21488,1.21477,1.21483,212400001.0
2005-01-17 18:55:00,1.21491,1.21532,1.21491,1.21521,574399998.0
2005-01-17 18:56:00,1.21552,1.21596,1.21533,1.21553,152500002.0
2005-01-17 18:57:00,1.21607,1.21628,1.21533,1.21533,237799996.0
2005-01-17 18:58:00,1.21617,1.21621,1.21548,1.21591,145899999.0
2005-01-17 18:59:00,1.216,1.21641,1.216,1.21621,688200000.0
2005-01-17 19:00:00,1.2165,1.2165,1.21616,1.2162,309800001.0
2005-01-17 19:01:00,1.21618,1.21633,1.21611,1.21626,56300001.0
2005-01-17 19:02:00,1.21665,1.21665,1.21629,1.21635,158799999.0
2005-01-17 19:03:00,1.21633,1.2165,1.21627,1.21627,487900003.0
2005-01-17 19:04:00,1.21632,1.21651,1.21628,1.21634,200800001.0
2005-01-17 19:05:00,1.21644,1.2167,1.21631,1.21647,292300000.0
2005-01-17 19:06:00,1.21683,1.21683,1.21637,1.21662,611200000.0
2005-01-17 19:07:00,1.21689,1.21695,1.21679,1.21679,164600002.0
2005-01-17 19:08:00,1.21683,1.21685,1.21675,1.21683,501100007.0
2005-01-17 19:09:00,1.21676,1.21676,1.21627,1.21627,725800002.0
2005-01-17 19:10:00,1.2163,1.2163,1.21625,1.21625,138499999.0
2005-01-17 19:11:00,1.21627,1.21644,1.21626,1.2163,393899999.0
2005-01-17 19:12:00,1.21636,1.2164,1.21626,1.21626,183800002.0
2005-01-17 19:13:00,1.21622,1.21626,1.21616,1.21617,229600003.0
2005-01-17 19:14:00,1.21616,1.21676,1.21616,1.21671,354099997.0
2005-01-17 19:15:00,1.2167,1.21674,1.21662,1.21662,426500000.0
2005-01-17 19:16:00,1.21658,1.21664,1.21652,1.21653,287499995.0
2005-01-17 19:17:00,1.21654,1.21663,1.21652,1.21655,286599998.0
2005-01-17 19:18:00,1.21673,1.21678,1.21665,1.21668,487100002.0
2005-01-17 19:19:00,1.21669,1.21672,1.21662,1.21662,83200000.0
2005-01-17 19:20:00,1.21657,1.21657,1.21628,1.21628,135600000.0
2005-01-17 19:21:00,1.21604,1.21618,1.21512,1.21585,183800002.0
2005-01-17 19:22:00,1.21595,1.21595,1.21576,1.21589,259500003.0
2005-01-17 19:23:00,1.21595,1.21602,1.21572,1.21572,193400001.0
2005-01-17 19:24:00,1.21582,1.21589,1.21577,1.21579,110000001.0
2005-01-17 19:25:00,1.21589,1.21594,1.21584,1.21584,145899999.0
2005-01-17 19:26:00,1.2158,1.2158,1.21575,1.21575,18300000.0
2005-01-17 19:27:00,1.2158,1.21583,1.21572,1.21575,415400001.0
2005-01-17 19:28:00,1.2158,1.21585,1.2158,1.2158,156900002.0
2005-01-17 19:29:00,1.2158,1.2158,1.21575,1.2158,56700001.0
2005-01-17 19:30:00,1.21588,1.21592,1.21583,1.2159,167100002.0
2005-01-17 19:31:00,1.2159,1.2159,1.21581,1.21581,82800001.0
2005-01-17 19:32:00,1.21592,1.21622,1.21592,1.21601,101100000.0
2005-01-17 19:33:00,1.21624,1.21628,1.21614,1.21615,273100003.0
2005-01-17 19:34:00,1.21622,1.21622,1.21612,1.21614,76800000.0
2005-01-17 19:35:00,1.21622,1.21626,1.2162,1.21621,123000002.0
2005-01-17 19:36:00,1.21622,1.21657,1.21617,1.21617,98299999.0
2005-01-17 19:37:00,1.21632,1.21632,1.21614,1.2162,462800001.0
2005-01-17 19:38:00,1.21635,1.21653,1.21622,1.21645,159300001.0
2005-01-17 19:39:00,1.21615,1.21625,1.21612,1.21625,340699999.0
2005-01-17 19:40:00,1.21625,1.21625,1.2162,1.21625,209600001.0
2005-01-17 19:41:00,1.2162,1.21625,1.21613,1.21613,271199998.0
2005-01-17 19:42:00,1.21611,1.2163,1.21611,1.2163,176600000.0
2005-01-17 19:43:00,1.21634,1.21634,1.21612,1.21612,202200000.0
2005-01-17 19:44:00,1.2161,1.2162,1.2161,1.2162,74600002.0
2005-01-17 19:45:00,1.21625,1.21625,1.21606,1.21606,165800004.0
2005-01-17 19:46:00,1.21612,1.21625,1.21612,1.21625,12300000.0
2005-01-17 19:47:00,1.2163,1.2163,1.2163,1.2163,23600000.0
2005-01-17 19:48:00,1.2163,1.2163,1.2163,1.2163,11500000.0
2005-01-17 19:49:00,1.2163,1.21635,1.2163,1.2163,189000001.0
2005-01-17 19:50:00,1.2163,1.2163,1.21625,1.2163,92400000.0
2005-01-17 19:51:00,1.21618,1.21618,1.21596,1.21608,73699999.0
2005-01-17 19:52:00,1.2161,1.2161,1.21605,1.21605,64099998.0
2005-01-17 19:53:00,1.21657,1.21657,1.21632,1.21648,191200003.0
2005-01-17 19:54:00,1.2161,1.2161,1.2161,1.2161,70299997.0
2005-01-17 19:55:00,1.21618,1.21618,1.216,1.216,89899999.0
2005-01-17 19:56:00,1.21615,1.21637,1.21594,1.21594,142599999.0
2005-01-17 19:57:00,1.21608,1.21626,1.21605,1.21605,166699997.0
2005-01-17 19:58:00,1.21627,1.21627,1.21605,1.2161,47600000.0
2005-01-17 19:59:00,1.21608,1.2164,1.21607,1.21633,113100001.0
2005-01-17 20:00:00,1.21645,1.21645,1.21623,1.21633,90500001.0
2005-01-17 20:01:00,1.21668,1.2169,1.21665,1.21672,149400002.0
2005-01-17 20:02:00,1.21634,1.21643,1.2163,1.2164,103000001.0
2005-01-17 20:03:00,1.2164,1.21646,1.21612,1.21612,536100004.0
2005-01-17 20:04:00,1.2167,1.21677,1.21669,1.21675,198999998.0
2005-01-17 20:05:00,1.2161,1.21625,1.21609,1.21624,109200001.0
2005-01-17 20:06:00,1.2163,1.21632,1.2163,1.2163,161099998.0
2005-01-17 20:07:00,1.21631,1.21637,1.21619,1.21622,237900001.0
2005-01-17 20:08:00,1.21657,1.21674,1.2163,1.21646,378799999.0
2005-01-17 20:09:00,1.2163,1.21637,1.2163,1.21633,162199999.0
2005-01-17 20:10:00,1.21638,1.21638,1.21623,1.21623,114090000.0
2005-01-17 20:11:00,1.21621,1.21634,1.21615,1.21615,182500000.0
2005-01-17 20:12:00,1.21647,1.21656,1.21604,1.21656,708200010.0
2005-01-17 20:13:00,1.21612,1.21612,1.21608,1.2161,130200002.0
2005-01-17 20:14:00,1.21605,1.21615,1.21605,1.2161,150599999.0
2005-01-17 20:15:00,1.21615,1.21617,1.21605,1.2161,568400005.0
2005-01-17 20:16:00,1.21613,1.21636,1.21611,1.21611,549700003.0
2005-01-17 20:17:00,1.21615,1.21641,1.21614,1.21617,356500003.0
2005-01-17 20:18:00,1.21622,1.2165,1.21622,1.21633,203499998.0
2005-01-17 20:19:00,1.21643,1.2166,1.2164,1.21656,90600000.0
2005-01-17 20:20:00,1.21632,1.21637,1.2163,1.2163,289599999.0
2005-01-17 20:21:00,1.2163,1.21635,1.21625,1.21628,461200007.0
2005-01-17 20:22:00,1.21635,1.21635,1.21622,1.21635,365499998.0
2005-01-17 20:23:00,1.2165,1.21665,1.21634,1.21634,572100003.0
2005-01-17 20:24:00,1.21632,1.21637,1.21627,1.21627,263900000.0
2005-01-17 20:25:00,1.2163,1.2163,1.21625,1.21625,80800000.0
2005-01-17 20:26:00,1.21629,1.21664,1.21629,1.21637,155800000.0
2005-01-17 20:27:00,1.21623,1.21635,1.21623,1.21623,206600001.0
2005-01-17 20:28:00,1.21625,1.21639,1.21621,1.21622,718000000.0
2005-01-17 20:29:00,1.21616,1.21658,1.21616,1.21627,441000007.0
2005-01-17 20:30:00,1.21613,1.2162,1.21613,1.2162,329300001.0
2005-01-17 20:31:00,1.21625,1.21625,1.21615,1.21615,473200006.0
2005-01-17 20:32:00,1.21612,1.2162,1.21612,1.2162,336400001.0
2005-01-17 20:33:00,1.21615,1.21625,1.21615,1.21617,261100005.0
2005-01-17 20:34:00,1.21615,1.21623,1.21615,1.21623,104100000.0
2005-01-17 20:35:00,1.21628,1.21636,1.21628,1.2163,133900002.0
2005-01-17 20:36:00,1.2163,1.21632,1.2162,1.2163,329600000.0
2005-01-17 20:37:00,1.2163,1.2163,1.21623,1.21625,99400000.0
2005-01-17 20:38:00,1.21626,1.21633,1.21613,1.21613,217790001.0
2005-01-17 20:39:00,1.21623,1.21635,1.21621,1.21626,631999997.0
2005-01-17 20:40:00,1.21628,1.21635,1.21622,1.21625,300700002.0
2005-01-17 20:41:00,1.21622,1.2163,1.21622,1.2163,505800000.0
2005-01-17 20:42:00,1.2163,1.2163,1.21625,1.21627,404400003.0
2005-01-17 20:43:00,1.21631,1.21661,1.21631,1.21654,274500001.0
2005-01-17 20:44:00,1.21667,1.2167,1.21632,1.21637,99500001.0
2005-01-17 20:45:00,1.21627,1.21631,1.21606,1.21606,184000001.0
2005-01-17 20:46:00,1.21608,1.21638,1.21608,1.21635,180000000.0
2005-01-17 20:47:00,1.21652,1.21652,1.21642,1.21644,166300002.0
2005-01-17 20:48:00,1.21683,1.21683,1.21649,1.21654,109699999.0
2005-01-17 20:49:00,1.21648,1.21655,1.21642,1.21647,397100004.0
2005-01-17 20:50:00,1.2164,1.2164,1.2164,1.2164,247700002.0
2005-01-17 20:51:00,1.21643,1.21643,1.21635,1.21643,208999997.0
2005-01-17 20:52:00,1.21654,1.21654,1.21646,1.21646,64000002.0
2005-01-17 20:53:00,1.2164,1.21645,1.21635,1.21635,224599998.0
2005-01-17 20:54:00,1.2164,1.21645,1.2163,1.21635,470100002.0
2005-01-17 20:55:00,1.21698,1.21698,1.21683,1.2169,174900002.0
2005-01-17 20:56:00,1.21651,1.21714,1.21651,1.21713,666600000.0
2005-01-17 20:57:00,1.21718,1.21723,1.21715,1.21723,403899999.0
2005-01-17 20:58:00,1.21722,1.21729,1.21708,1.21708,247200003.0
2005-01-17 20:59:00,1.21704,1.21726,1.2169,1.21715,270099997.0
2005-01-17 21:00:00,1.21713,1.21713,1.21697,1.21702,1228000002.0
2005-01-17 21:01:00,1.21699,1.21708,1.21692,1.21694,544899996.0
2005-01-17 21:02:00,1.21684,1.21701,1.2167,1.2167,168100001.0
2005-01-17 21:03:00,1.21682,1.21705,1.21674,1.21674,521900000.0
2005-01-17 21:04:00,1.2167,1.21692,1.21668,1.21692,749600002.0
2005-01-17 21:05:00,1.21697,1.21707,1.21679,1.21682,761500004.0
2005-01-17 21:06:00,1.21687,1.21687,1.21678,1.21678,179900002.0
2005-01-17 21:07:00,1.2168,1.21685,1.2167,1.21673,838600003.0
2005-01-17 21:08:00,1.21696,1.21718,1.21687,1.21718,190400000.0
2005-01-17 21:09:00,1.21736,1.21758,1.21736,1.21749,97600001.0
2005-01-17 21:10:00,1.21715,1.21715,1.21705,1.2171,389499995.0
2005-01-17 21:11:00,1.2173,1.21733,1.21706,1.21708,415200002.0
2005-01-17 21:12:00,1.21711,1.21719,1.21709,1.21715,308499999.0
2005-01-17 21:13:00,1.21719,1.21728,1.21706,1.21706,470799997.0
2005-01-17 21:14:00,1.21751,1.21751,1.21696,1.21733,238599999.0
2005-01-17 21:15:00,1.21705,1.2171,1.21705,1.21707,76600002.0
2005-01-17 21:16:00,1.21707,1.21717,1.21691,1.21691,216000005.0
2005-01-17 21:17:00,1.217,1.21705,1.21692,1.21692,134400001.0
2005-01-17 21:18:00,1.21719,1.21719,1.21694,1.21699,111600001.0
2005-01-17 21:19:00,1.21695,1.217,1.21695,1.21695,61400001.0
2005-01-17 21:20:00,1.21699,1.21778,1.21697,1.21778,85000001.0
2005-01-17 21:21:00,1.21779,1.21788,1.21774,1.21781,127100000.0
2005-01-17 21:22:00,1.21765,1.21765,1.21765,1.21765,120699999.0
2005-01-17 21:23:00,1.21765,1.21775,1.21765,1.21775,3200000.0
2005-01-17 21:24:00,1.21772,1.21783,1.21757,1.21783,96199999.0
2005-01-17 21:25:00,1.21785,1.21785,1.21759,1.21759,48100000.0
2005-01-17 21:26:00,1.2175,1.21752,1.2175,1.2175,82500001.0
2005-01-17 21:27:00,1.21798,1.21798,1.21783,1.21783,142300001.0
2005-01-17 21:28:00,1.2175,1.21758,1.21745,1.2175,272000002.0
2005-01-17 21:29:00,1.2175,1.2175,1.21745,1.21745,158500001.0
2005-01-17 21:30:00,1.2175,1.2175,1.21745,1.2175,93800000.0
2005-01-17 21:31:00,1.2175,1.2175,1.2175,1.2175,95700001.0
2005-01-17 21:32:00,1.2175,1.2175,1.21742,1.2175,134299999.0
2005-01-17 21:33:00,1.21755,1.21761,1.21714,1.21714,133299999.0
2005-01-17 21:34:00,1.21715,1.2172,1.21654,1.21654,185600002.0
2005-01-17 21:35:00,1.21655,1.2169,1.21655,1.21683,64700002.0
2005-01-17 21:36:00,1.21682,1.21693,1.21682,1.21687,69200001.0
2005-01-17 21:37:00,1.21714,1.21716,1.21701,1.21702,149399998.0
2005-01-17 21:38:00,1.217,1.21705,1.217,1.217,148500002.0
2005-01-17 21:39:00,1.217,1.217,1.21695,1.217,251900000.0
2005-01-17 21:40:00,1.21744,1.21744,1.21726,1.21735,427699994.0
2005-01-17 21:41:00,1.21703,1.21703,1.21698,1.217,19000000.0
2005-01-17 21:42:00,1.21697,1.2171,1.21655,1.21655,138899999.0
2005-01-17 21:43:00,1.21643,1.21661,1.21643,1.2166,137600003.0
2005-01-17 21:44:00,1.21708,1.21713,1.21689,1.21713,76699999.0
2005-01-17 21:45:00,1.2167,1.2167,1.2167,1.2167,87499999.0
2005-01-17 21:46:00,1.2167,1.21675,1.21665,1.21667,193700000.0
2005-01-17 21:47:00,1.21665,1.2167,1.21665,1.21667,136099999.0
2005-01-17 21:48:00,1.21718,1.21726,1.217,1.21726,126499997.0
2005-01-17 21:49:00,1.21665,1.21675,1.21663,1.21668,28800000.0
2005-01-17 21:50:00,1.2167,1.21677,1.21648,1.21648,125999999.0
2005-01-17 21:51:00,1.21646,1.21656,1.21612,1.21612,105800002.0
2005-01-17 21:52:00,1.21625,1.21644,1.21617,1.21635,73500000.0
2005-01-17 21:53:00,1.21631,1.21644,1.21623,1.21623,224999998.0
2005-01-17 21:54:00,1.21623,1.21632,1.21621,1.21625,161200001.0
2005-01-17 21:55:00,1.21637,1.21648,1.21637,1.21637,31300000.0
2005-01-17 21:56:00,1.21648,1.21648,1.21645,1.21645,19099999.0
2005-01-17 21:57:00,1.21649,1.21649,1.21641,1.21645,49500000.0
2005-01-17 21:58:00,1.21625,1.21637,1.21625,1.21632,70300000.0
2005-01-17 21:59:00,1.21643,1.21645,1.21622,1.21625,72199999.0
2005-01-17 22:00:00,1.21624,1.21646,1.21617,1.21617,206599999.0
2005-01-17 22:01:00,1.21621,1.21642,1.2162,1.2162,139800002.0
2005-01-17 22:02:00,1.21664,1.21668,1.2165,1.21662,328500004.0
2005-01-17 22:03:00,1.21615,1.2162,1.21615,1.2162,169300001.0
2005-01-17 22:04:00,1.21625,1.21625,1.21615,1.2162,80399999.0
2005-01-17 22:05:00,1.2162,1.21625,1.21615,1.21615,93500001.0
2005-01-17 22:06:00,1.21615,1.21625,1.21615,1.2162,138400000.0
2005-01-17 22:07:00,1.21645,1.21665,1.21645,1.21665,71600001.0
2005-01-17 22:08:00,1.21623,1.21625,1.2162,1.21625,130800001.0
2005-01-17 22:09:00,1.21616,1.21636,1.21616,1.21625,91299999.0
2005-01-17 22:10:00,1.21627,1.21633,1.21627,1.2163,62700000.0
2005-01-17 22:11:00,1.2163,1.2163,1.2163,1.2163,40200000.0
2005-01-17 22:12:00,1.21673,1.21673,1.2165,1.21653,137700000.0
2005-01-17 22:13:00,1.21637,1.21651,1.21627,1.21627,128099998.0
2005-01-17 22:14:00,1.21629,1.21643,1.21627,1.21627,54699999.0
2005-01-17 22:15:00,1.21627,1.21627,1.2162,1.21625,116900000.0
2005-01-17 22:16:00,1.21643,1.21643,1.21621,1.21621,105800001.0
2005-01-17 22:17:00,1.21651,1.21663,1.21647,1.21663,101799997.0
2005-01-17 22:18:00,1.21615,1.21615,1.2161,1.2161,50000000.0
2005-01-17 22:19:00,1.21656,1.21669,1.21656,1.21662,46000000.0
2005-01-17 22:20:00,1.21615,1.21625,1.21612,1.21612,11200000.0
2005-01-17 22:21:00,1.21608,1.21615,1.21604,1.21605,214500000.0
2005-01-17 22:22:00,1.21605,1.21615,1.21605,1.21605,124800001.0
2005-01-17 22:23:00,1.21651,1.21653,1.21621,1.21653,129799998.0
2005-01-17 22:24:00,1.2161,1.21615,1.2161,1.21615,140100002.0
2005-01-17 22:25:00,1.21615,1.21615,1.21605,1.21605,25200000.0
2005-01-17 22:26:00,1.21667,1.2167,1.21649,1.21649,93800000.0
2005-01-17 22:27:00,1.2161,1.21615,1.2161,1.2161,314200005.0
2005-01-17 22:28:00,1.21637,1.21652,1.21614,1.21652,138600003.0
2005-01-17 22:29:00,1.2161,1.21615,1.21605,1.21605,210699998.0
2005-01-17 22:30:00,1.21656,1.21664,1.21656,1.21664,104100001.0
2005-01-17 22:31:00,1.2161,1.2161,1.21605,1.21605,4000000.0
2005-01-17 22:32:00,1.21605,1.2161,1.216,1.21603,140700002.0
2005-01-17 22:33:00,1.21639,1.21645,1.2162,1.21623,112199999.0
2005-01-17 22:34:00,1.21672,1.21678,1.21638,1.21638,300999999.0
2005-01-17 22:35:00,1.21625,1.21625,1.2162,1.2162,227600000.0
2005-01-17 22:36:00,1.2162,1.2162,1.21615,1.21615,146400003.0
2005-01-17 22:37:00,1.21618,1.21636,1.21615,1.21615,100999997.0
2005-01-17 22:38:00,1.21673,1.21686,1.21668,1.21681,142299997.0
2005-01-17 22:39:00,1.21628,1.21642,1.2161,1.2161,254300004.0
2005-01-17 22:40:00,1.2162,1.2162,1.21519,1.21519,56700000.0
2005-01-17 22:41:00,1.21545,1.2156,1.21502,1.21515,102299999.0
2005-01-17 22:42:00,1.21595,1.21613,1.21595,1.21603,58699999.0
2005-01-17 22:43:00,1.21555,1.21565,1.2155,1.2156,380600001.0
2005-01-17 22:44:00,1.21563,1.21583,1.21559,1.21559,228300001.0
2005-01-17 22:45:00,1.21572,1.21597,1.21564,1.21597,34500000.0
2005-01-17 22:46:00,1.2157,1.21571,1.21565,1.21565,70199999.0
2005-01-17 22:47:00,1.21565,1.21565,1.2156,1.2156,23300000.0
2005-01-17 22:48:00,1.21574,1.21582,1.21559,1.21559,76600001.0
2005-01-17 22:49:00,1.21567,1.21567,1.21535,1.21535,72400000.0
2005-01-17 22:50:00,1.21541,1.2155,1.21537,1.21537,85799999.0
2005-01-17 22:51:00,1.21545,1.21545,1.21535,1.21543,52300001.0
2005-01-17 22:52:00,1.21543,1.21569,1.21536,1.21536,133599999.0
2005-01-17 22:53:00,1.2154,1.21554,1.2154,1.21552,103399999.0
2005-01-17 22:54:00,1.21601,1.21601,1.21585,1.21587,100899998.0
2005-01-17 22:55:00,1.21568,1.21592,1.21568,1.2157,305400006.0
2005-01-17 22:56:00,1.21583,1.21593,1.21578,1.21578,119400002.0
2005-01-17 22:57:00,1.21575,1.21611,1.21575,1.21592,178999999.0
2005-01-17 22:58:00,1.21606,1.21618,1.21603,1.21606,116900000.0
2005-01-17 22:59:00,1.21598,1.21616,1.21583,1.21583,66800000.0
2005-01-17 23:00:00,1.21577,1.21588,1.21577,1.21588,42800000.0
2005-01-17 23:01:00,1.2162,1.21625,1.21618,1.2162,106399999.0
2005-01-17 23:02:00,1.2163,1.21643,1.21627,1.21627,121600002.0
2005-01-17 23:03:00,1.21633,1.21633,1.21632,1.21632,26500000.0
2005-01-17 23:04:00,1.2167,1.21686,1.21666,1.21686,39200000.0
2005-01-17 23:05:00,1.2164,1.2164,1.21632,1.21635,97699998.0
2005-01-17 23:06:00,1.2164,1.21645,1.2163,1.2164,148099998.0
2005-01-17 23:07:00,1.2168,1.21695,1.21673,1.21695,163499998.0
2005-01-17 23:08:00,1.21645,1.21645,1.21632,1.2164,64200001.0
2005-01-17 23:09:00,1.21663,1.21664,1.21587,1.21587,82799998.0
2005-01-17 23:10:00,1.2165,1.21663,1.2165,1.2165,95899999.0
2005-01-17 23:11:00,1.21655,1.21673,1.21655,1.21672,101100000.0
2005-01-17 23:12:00,1.21711,1.21711,1.21694,1.21708,45400001.0
2005-01-17 23:13:00,1.2166,1.21672,1.21655,1.21672,45900000.0
2005-01-17 23:14:00,1.21665,1.2167,1.21665,1.2167,43900000.0
2005-01-17 23:15:00,1.21678,1.21678,1.21668,1.2167,141500000.0
2005-01-17 23:16:00,1.21679,1.21718,1.21679,1.21705,88399999.0
2005-01-17 23:17:00,1.217,1.21726,1.217,1.2172,67400000.0
2005-01-17 23:18:00,1.2176,1.21766,1.2174,1.21766,59300001.0
2005-01-17 23:19:00,1.2173,1.2173,1.2173,1.2173,21100000.0
2005-01-17 23:20:00,1.21723,1.21723,1.21712,1.21712,9000000.0
2005-01-17 23:21:00,1.21715,1.21715,1.2171,1.2171,6400000.0
2005-01-17 23:22:00,1.2171,1.21718,1.217,1.2171,135300001.0
2005-01-17 23:23:00,1.2177,1.21778,1.21765,1.21765,39800000.0
2005-01-17 23:24:00,1.2171,1.2171,1.2171,1.2171,23500000.0
2005-01-17 23:25:00,1.21718,1.21718,1.21705,1.21705,101799997.0
2005-01-17 23:26:00,1.21705,1.21715,1.21703,1.2171,114000000.0
2005-01-17 23:27:00,1.2174,1.21774,1.21736,1.21774,141800000.0
2005-01-17 23:28:00,1.21713,1.21715,1.21705,1.21707,167000000.0
2005-01-17 23:29:00,1.2171,1.21724,1.21611,1.21611,125000000.0
2005-01-17 23:30:00,1.21605,1.21656,1.21605,1.21656,22400000.0
2005-01-17 23:31:00,1.21706,1.21728,1.21701,1.21716,88800001.0
2005-01-17 23:32:00,1.21717,1.21724,1.21689,1.21724,187799998.0
2005-01-17 23:33:00,1.21677,1.21685,1.21677,1.2168,116500000.0
2005-01-17 23:34:00,1.21655,1.21655,1.21602,1.21643,122900000.0
2005-01-17 23:35:00,1.21642,1.21658,1.21642,1.21657,213100002.0
2005-01-17 23:36:00,1.21655,1.2166,1.21655,1.2166,73500002.0
2005-01-17 23:37:00,1.21677,1.2169,1.21641,1.2169,87000000.0
2005-01-17 23:38:00,1.21652,1.21665,1.21652,1.2166,166500001.0
2005-01-17 23:39:00,1.21657,1.2166,1.21657,1.2166,44600000.0
2005-01-17 23:40:00,1.21662,1.21662,1.21642,1.21642,85299999.0
2005-01-17 23:41:00,1.2164,1.21645,1.21635,1.21645,16900000.0
2005-01-17 23:42:00,1.21652,1.21706,1.21652,1.21701,75200000.0
2005-01-17 23:43:00,1.21743,1.21746,1.2172,1.2172,190500003.0
2005-01-17 23:44:00,1.21722,1.21729,1.2172,1.2172,110800000.0
2005-01-17 23:45:00,1.21721,1.21721,1.21698,1.21715,41900000.0
2005-01-17 23:46:00,1.21698,1.21702,1.21698,1.21702,38000000.0
2005-01-17 23:47:00,1.2171,1.21712,1.21682,1.21687,56700000.0
2005-01-17 23:48:00,1.21696,1.21729,1.21696,1.21729,43200000.0
2005-01-17 23:49:00,1.21675,1.21675,1.21661,1.21665,117899999.0
2005-01-17 23:50:00,1.2171,1.21723,1.21693,1.21705,140499998.0
2005-01-17 23:51:00,1.21666,1.21673,1.21605,1.21605,99299999.0
2005-01-17 23:52:00,1.21608,1.21688,1.21608,1.21683,203700003.0
2005-01-17 23:53:00,1.21701,1.21745,1.21701,1.21745,124190002.0
2005-01-17 23:54:00,1.2169,1.2169,1.2169,1.2169,41600002.0
2005-01-17 23:55:00,1.21745,1.21745,1.21725,1.21745,102899998.0
2005-01-17 23:56:00,1.21693,1.21699,1.21687,1.21687,99800001.0
2005-01-17 23:57:00,1.21746,1.21746,1.21732,1.21732,58600000.0
2005-01-17 23:58:00,1.21685,1.21695,1.21683,1.21693,54700000.0
2005-01-17 23:59:00,1.21685,1.21688,1.21685,1.21688,11200000.0
2005-01-18 00:00:00,1.21695,1.21695,1.2169,1.2169,16100000.0
2005-01-18 00:01:00,1.21747,1.2176,1.21745,1.21745,55400000.0
2005-01-18 00:02:00,1.21755,1.21761,1.21749,1.21757,98200000.0
2005-01-18 00:03:00,1.21742,1.21749,1.21742,1.21749,112400000.0
2005-01-18 00:04:00,1.21753,1.21753,1.21736,1.21746,151700000.0
2005-01-18 00:05:00,1.2173,1.21748,1.21729,1.21748,47000000.0
2005-01-18 00:06:00,1.21743,1.21752,1.21697,1.21713,84900002.0
2005-01-18 00:07:00,1.21743,1.21743,1.2173,1.21738,63400002.0
2005-01-18 00:08:00,1.21758,1.21758,1.21728,1.21728,84600001.0
2005-01-18 00:09:00,1.21732,1.21744,1.21731,1.21738,96799999.0
2005-01-18 00:10:00,1.2174,1.2174,1.21729,1.21729,171899996.0
2005-01-18 00:11:00,1.21738,1.21753,1.21716,1.21753,85200002.0
2005-01-18 00:12:00,1.21752,1.21752,1.21738,1.21738,112699999.0
2005-01-18 00:13:00,1.21742,1.21764,1.21742,1.21743,66200002.0
2005-01-18 00:14:00,1.21741,1.21749,1.21694,1.2171,151400003.0
2005-01-18 00:15:00,1.217,1.21739,1.217,1.21728,118100001.0
2005-01-18 00:16:00,1.21699,1.21722,1.21692,1.21692,61199999.0
2005-01-18 00:17:00,1.21696,1.21733,1.21696,1.21733,47100000.0
2005-01-18 00:18:00,1.21745,1.21745,1.21738,1.2174,63200001.0
2005-01-18 00:19:00,1.2178,1.2178,1.21764,1.2178,106900001.0
2005-01-18 00:20:00,1.2174,1.21745,1.21732,1.2174,128700000.0
2005-01-18 00:21:00,1.21739,1.21751,1.21737,1.21741,104300000.0
2005-01-18 00:22:00,1.21752,1.21767,1.21735,1.21735,77500000.0
2005-01-18 00:23:00,1.21766,1.21766,1.21692,1.21724,99600000.0
2005-01-18 00:24:00,1.21744,1.21763,1.21744,1.21745,110899999.0
2005-01-18 00:25:00,1.21718,1.21738,1.21718,1.21737,73699999.0
2005-01-18 00:26:00,1.21773,1.21774,1.21765,1.21772,104399998.0
2005-01-18 00:27:00,1.2174,1.2174,1.21735,1.2174,125700001.0
2005-01-18 00:28:00,1.21736,1.21736,1.21717,1.21717,55100000.0
2005-01-18 00:29:00,1.21735,1.21738,1.21708,1.21708,103499999.0
2005-01-18 00:30:00,1.2171,1.21739,1.2171,1.21717,110000003.0
2005-01-18 00:31:00,1.21714,1.21739,1.21713,1.2172,160400000.0
2005-01-18 00:32:00,1.2174,1.2174,1.2174,1.2174,41500000.0
2005-01-18 00:33:00,1.21727,1.21733,1.21718,1.21733,106900001.0
2005-01-18 00:34:00,1.21743,1.21756,1.21731,1.21751,57399998.0
2005-01-18 00:35:00,1.21749,1.21753,1.21749,1.21753,20699999.0
2005-01-18 00:36:00,1.21755,1.21761,1.21734,1.21734,86600000.0
2005-01-18 00:37:00,1.21768,1.21795,1.21768,1.21795,28900001.0
2005-01-18 00:38:00,1.2183,1.21853,1.2183,1.21838,10100000.0
2005-01-18 00:39:00,1.21835,1.21835,1.21833,1.21833,86000000.0
2005-01-18 00:40:00,1.21836,1.21838,1.21832,1.21832,96199999.0
2005-01-18 00:41:00,1.21835,1.21846,1.21835,1.21839,54700001.0
2005-01-18 00:42:00,1.21835,1.21843,1.21828,1.21828,79999999.0
2005-01-18 00:43:00,1.21827,1.21847,1.21827,1.21836,102300001.0
2005-01-18 00:44:00,1.21857,1.2187,1.21839,1.21839,81999996.0
2005-01-18 00:45:00,1.21834,1.21848,1.21834,1.21848,134499998.0
2005-01-18 00:46:00,1.21858,1.21868,1.2184,1.21849,136400003.0
2005-01-18 00:47:00,1.21841,1.21853,1.21835,1.21848,90500001.0
2005-01-18 00:48:00,1.21873,1.21909,1.21862,1.21862,84200001.0
2005-01-18 00:49:00,1.21854,1.21882,1.21854,1.21876,47100000.0
2005-01-18 00:50:00,1.21878,1.21878,1.21797,1.21797,199900001.0
2005-01-18 00:51:00,1.21799,1.21817,1.21791,1.21791,32100000.0
2005-01-18 00:52:00,1.21875,1.21875,1.2183,1.2183,137200000.0
2005-01-18 00:53:00,1.21945,1.21946,1.21929,1.21946,48100001.0
2005-01-18 00:54:00,1.21942,1.21942,1.21915,1.21915,109399998.0
2005-01-18 00:55:00,1.21871,1.21871,1.21794,1.21794,55300001.0
2005-01-18 00:56:00,1.21912,1.21926,1.21905,1.21914,104700001.0
2005-01-18 00:57:00,1.21793,1.218,1.21791,1.21794,85099999.0
2005-01-18 00:58:00,1.21867,1.21888,1.21867,1.21888,46299998.0
2005-01-18 00:59:00,1.21888,1.21918,1.21888,1.21901,61200001.0
2005-01-18 01:00:00,1.21802,1.21828,1.21802,1.21815,41200000.0
2005-01-18 01:01:00,1.21812,1.21824,1.21806,1.21806,83100000.0
2005-01-18 01:02:00,1.21807,1.21825,1.21807,1.21813,86899996.0
2005-01-18 01:03:00,1.21812,1.2183,1.21806,1.2182,84000000.0
2005-01-18 01:04:00,1.2184,1.21844,1.21817,1.21817,169300000.0
2005-01-18 01:05:00,1.21819,1.2183,1.21803,1.21828,73500000.0
2005-01-18 01:06:00,1.21825,1.21825,1.21825,1.21825,20299999.0
2005-01-18 01:07:00,1.21821,1.21827,1.21815,1.21827,56899999.0
2005-01-18 01:08:00,1.21825,1.21865,1.21825,1.2185,121400004.0
2005-01-18 01:09:00,1.2183,1.2183,1.21814,1.21814,31100000.0
2005-01-18 01:10:00,1.21811,1.21815,1.21801,1.21815,57500000.0
2005-01-18 01:11:00,1.2181,1.2181,1.2181,1.2181,3200000.0
2005-01-18 01:12:00,1.21784,1.21784,1.21759,1.21759,36600000.0
2005-01-18 01:13:00,1.21749,1.21763,1.21749,1.21754,75500000.0
2005-01-18 01:14:00,1.21758,1.21758,1.21752,1.21752,57600003.0
2005-01-18 01:15:00,1.21757,1.21772,1.21757,1.21763,97900000.0
2005-01-18 01:16:00,1.21774,1.21787,1.21759,1.21787,127199999.0
2005-01-18 01:17:00,1.21792,1.21798,1.21788,1.21798,83500001.0
2005-01-18 01:18:00,1.21805,1.21805,1.21805,1.21805,23400000.0
2005-01-18 01:19:00,1.21796,1.21796,1.21794,1.21794,53100000.0
2005-01-18 01:20:00,1.21785,1.21802,1.21785,1.21794,60799999.0
2005-01-18 01:21:00,1.21813,1.21816,1.21779,1.21779,54800000.0
2005-01-18 01:22:00,1.21784,1.21794,1.2178,1.2179,99700001.0
2005-01-18 01:23:00,1.2179,1.21792,1.2179,1.21792,17600000.0
2005-01-18 01:24:00,1.21779,1.21779,1.21763,1.21763,49999999.0
2005-01-18 01:25:00,1.21765,1.21788,1.21765,1.21788,42499999.0
2005-01-18 01:26:00,1.21787,1.21787,1.21769,1.21781,110600003.0
2005-01-18 01:27:00,1.21788,1.21808,1.21786,1.21788,155700002.0
2005-01-18 01:28:00,1.21812,1.21818,1.21795,1.21795,79000000.0
2005-01-18 01:29:00,1.21818,1.21833,1.21812,1.21812,101000001.0
2005-01-18 01:30:00,1.21794,1.21803,1.21794,1.21803,18800000.0
2005-01-18 01:31:00,1.2182,1.2182,1.21815,1.2182,20000000.0
2005-01-18 01:32:00,1.2181,1.21829,1.21797,1.21829,74200001.0
2005-01-18 01:33:00,1.2181,1.21827,1.21783,1.21797,131199999.0
2005-01-18 01:34:00,1.21782,1.21812,1.21782,1.21795,154200001.0
2005-01-18 01:35:00,1.21784,1.2181,1.21784,1.21794,175900000.0
2005-01-18 01:36:00,1.21791,1.21809,1.21791,1.21796,37400000.0
2005-01-18 01:37:00,1.21802,1.21802,1.21774,1.21779,84800000.0
2005-01-18 01:38:00,1.21775,1.21785,1.21775,1.2178,150300001.0
2005-01-18 01:39:00,1.21768,1.21768,1.2175,1.21755,41900000.0
2005-01-18 01:40:00,1.21787,1.21795,1.2176,1.21769,107500003.0
2005-01-18 01:41:00,1.21767,1.2177,1.21767,1.2177,63799999.0
2005-01-18 01:42:00,1.21772,1.21772,1.21768,1.21768,17200000.0
2005-01-18 01:43:00,1.21762,1.21775,1.21762,1.21775,16000000.0
2005-01-18 01:44:00,1.21764,1.21764,1.21759,1.21763,43200001.0
2005-01-18 01:45:00,1.2176,1.2176,1.2176,1.2176,12000000.0
2005-01-18 01:46:00,1.21755,1.21765,1.21755,1.2176,61399999.0
2005-01-18 01:47:00,1.21763,1.21763,1.21763,1.21763,29100000.0
2005-01-18 01:48:00,1.2177,1.21783,1.21767,1.21778,73500000.0
2005-01-18 01:49:00,1.21793,1.21807,1.2179,1.21805,30400000.0
2005-01-18 01:50:00,1.2177,1.21772,1.2177,1.21772,11200000.0
2005-01-18 01:51:00,1.21762,1.21762,1.21755,1.21755,15300000.0
2005-01-18 01:52:00,1.21763,1.21781,1.21763,1.21781,91000001.0
2005-01-18 01:53:00,1.21785,1.21796,1.21785,1.21796,87699998.0
2005-01-18 01:54:00,1.21792,1.21798,1.2179,1.21798,62200000.0
2005-01-18 01:55:00,1.21807,1.21836,1.21778,1.21835,143199999.0
2005-01-18 01:56:00,1.21835,1.21837,1.21826,1.21832,215700001.0
2005-01-18 01:57:00,1.21843,1.21843,1.21827,1.21833,106500002.0
2005-01-18 01:58:00,1.21869,1.21869,1.21828,1.21837,50500000.0
2005-01-18 01:59:00,1.21833,1.21841,1.21832,1.21837,92199999.0
2005-01-18 02:00:00,1.21823,1.21844,1.21823,1.21832,143900002.0
2005-01-18 02:01:00,1.21849,1.21849,1.218,1.218,76900000.0
2005-01-18 02:02:00,1.2184,1.2184,1.2182,1.2182,23099999.0
2005-01-18 02:03:00,1.21866,1.21869,1.21854,1.21869,105400000.0
2005-01-18 02:04:00,1.21865,1.21865,1.21839,1.21839,46400000.0
2005-01-18 02:05:00,1.21844,1.21871,1.21839,1.21839,63300001.0
2005-01-18 02:06:00,1.21828,1.2185,1.21805,1.21829,127899999.0
2005-01-18 02:07:00,1.21827,1.21827,1.21791,1.21791,87700000.0
2005-01-18 02:08:00,1.21793,1.2182,1.21793,1.218,138300004.0
2005-01-18 02:09:00,1.21829,1.21836,1.21829,1.21836,37800001.0
2005-01-18 02:10:00,1.21805,1.21824,1.21802,1.21802,119199999.0
2005-01-18 02:11:00,1.21848,1.21852,1.21824,1.21852,50800000.0
2005-01-18 02:12:00,1.21813,1.21817,1.21813,1.21817,67300001.0
2005-01-18 02:13:00,1.2183,1.2183,1.2183,1.2183,800000.0
2005-01-18 02:14:00,1.2183,1.2183,1.2183,1.2183,35900000.0
2005-01-18 02:15:00,1.21828,1.2183,1.21805,1.2183,69700000.0
2005-01-18 02:16:00,1.21819,1.21819,1.21811,1.21811,8800000.0
2005-01-18 02:17:00,1.21812,1.21824,1.21809,1.21809,71300001.0
2005-01-18 02:18:00,1.2182,1.21836,1.2182,1.21823,162600000.0
2005-01-18 02:19:00,1.21794,1.21817,1.21794,1.21817,123400003.0
2005-01-18 02:20:00,1.21815,1.21828,1.21815,1.21825,105700000.0
2005-01-18 02:21:00,1.21808,1.21808,1.21807,1.21807,42200002.0
2005-01-18 02:22:00,1.2182,1.21825,1.21815,1.21825,67600000.0
2005-01-18 02:23:00,1.21819,1.21822,1.21796,1.2181,70500001.0
2005-01-18 02:24:00,1.21823,1.21823,1.2182,1.21823,42200000.0
2005-01-18 02:25:00,1.21825,1.21832,1.21825,1.21832,44299999.0
2005-01-18 02:26:00,1.2183,1.2183,1.21825,1.21825,24700000.0
2005-01-18 02:27:00,1.2183,1.2183,1.2183,1.2183,800000.0
2005-01-18 02:28:00,1.2183,1.2183,1.2183,1.2183,900000.0
2005-01-18 02:29:00,1.21846,1.21846,1.21823,1.21825,126299998.0
2005-01-18 02:30:00,1.21825,1.21825,1.21806,1.21816,89900001.0
2005-01-18 02:31:00,1.21813,1.21813,1.21794,1.21795,82100000.0
2005-01-18 02:32:00,1.21812,1.21823,1.21798,1.21798,62400000.0
2005-01-18 02:33:00,1.21804,1.21819,1.21796,1.21796,132999999.0
2005-01-18 02:34:00,1.21806,1.21808,1.21801,1.21802,131199999.0
2005-01-18 02:35:00,1.21808,1.21808,1.21767,1.21803,99100004.0
2005-01-18 02:36:00,1.21802,1.21804,1.21798,1.21798,35500000.0
2005-01-18 02:37:00,1.21794,1.2181,1.21794,1.21797,64600000.0
2005-01-18 02:38:00,1.21797,1.21802,1.21792,1.21794,125900001.0
2005-01-18 02:39:00,1.21817,1.21824,1.21793,1.21808,24500000.0
2005-01-18 02:40:00,1.21817,1.21826,1.21811,1.21811,48799999.0
2005-01-18 02:41:00,1.21836,1.21836,1.21829,1.21829,46699999.0
2005-01-18 02:42:00,1.21832,1.21832,1.21822,1.21822,54800002.0
2005-01-18 02:43:00,1.21826,1.21826,1.21813,1.21826,73199999.0
2005-01-18 02:44:00,1.21809,1.21816,1.21809,1.21816,22900000.0
2005-01-18 02:45:00,1.21807,1.21821,1.21807,1.21821,72300000.0
2005-01-18 02:46:00,1.21824,1.21833,1.21815,1.21815,84600000.0
2005-01-18 02:47:00,1.21815,1.21828,1.21814,1.21816,81699999.0
2005-01-18 02:48:00,1.21817,1.21829,1.21815,1.21827,46100001.0
2005-01-18 02:49:00,1.21838,1.21855,1.21831,1.21855,97300003.0
2005-01-18 02:50:00,1.2183,1.21839,1.21803,1.21803,105299999.0
2005-01-18 02:51:00,1.21799,1.21809,1.21793,1.21793,69600000.0
2005-01-18 02:52:00,1.21804,1.21804,1.21801,1.21801,42299999.0
2005-01-18 02:53:00,1.218,1.21813,1.21799,1.218,68500000.0
2005-01-18 02:54:00,1.21809,1.21809,1.21786,1.21804,99599999.0
2005-01-18 02:55:00,1.21809,1.21809,1.21803,1.21803,30000000.0
2005-01-18 02:56:00,1.21807,1.21828,1.21807,1.2181,145799999.0
2005-01-18 02:57:00,1.21807,1.21815,1.21806,1.21806,42300001.0
2005-01-18 02:58:00,1.21816,1.21844,1.21812,1.21812,57700000.0
2005-01-18 02:59:00,1.21805,1.21874,1.21788,1.21874,174300001.0
2005-01-18 03:00:00,1.21845,1.21981,1.21845,1.21981,66399998.0
2005-01-18 03:01:00,1.22004,1.2201,1.21983,1.21997,106000001.0
2005-01-18 03:02:00,1.22015,1.22022,1.21997,1.22016,148199999.0
2005-01-18 03:03:00,1.22003,1.22036,1.22003,1.22031,108500000.0
2005-01-18 03:04:00,1.22038,1.22042,1.22025,1.22026,124399999.0
2005-01-18 03:05:00,1.22027,1.22028,1.21988,1.22002,202599999.0
2005-01-18 03:06:00,1.22013,1.22013,1.21993,1.21993,29000000.0
2005-01-18 03:07:00,1.2199,1.22017,1.2199,1.22013,106099999.0
2005-01-18 03:08:00,1.22018,1.22018,1.22,1.22003,103199999.0
2005-01-18 03:09:00,1.22022,1.22028,1.2198,1.2198,54400000.0
2005-01-18 03:10:00,1.22007,1.22009,1.21988,1.22007,177899998.0
2005-01-18 03:11:00,1.21998,1.22018,1.21996,1.22007,90099999.0
2005-01-18 03:12:00,1.2201,1.22016,1.21991,1.21993,129799999.0
2005-01-18 03:13:00,1.21996,1.21998,1.21985,1.21998,135399998.0
2005-01-18 03:14:00,1.22,1.22,1.21981,1.21992,99700003.0
2005-01-18 03:15:00,1.21957,1.21957,1.219,1.219,30200000.0
2005-01-18 03:16:00,1.21892,1.21921,1.21892,1.21898,71700000.0
2005-01-18 03:17:00,1.219,1.219,1.21869,1.21869,40900001.0
2005-01-18 03:18:00,1.219,1.21906,1.21882,1.21895,116600003.0
2005-01-18 03:19:00,1.21872,1.21888,1.21872,1.2188,71500002.0
2005-01-18 03:20:00,1.21892,1.21893,1.21892,1.21893,27099999.0
2005-01-18 03:21:00,1.21908,1.2191,1.21881,1.21887,153300001.0
2005-01-18 03:22:00,1.21887,1.21944,1.21887,1.21921,121799998.0
2005-01-18 03:23:00,1.21923,1.21984,1.21923,1.21979,106500002.0
2005-01-18 03:24:00,1.21982,1.21982,1.219,1.21901,106600000.0
2005-01-18 03:25:00,1.21923,1.21944,1.21913,1.21935,44399999.0
2005-01-18 03:26:00,1.21963,1.21972,1.21936,1.21939,85700000.0
2005-01-18 03:27:00,1.21972,1.22061,1.21972,1.22061,96400002.0
2005-01-18 03:28:00,1.22079,1.22088,1.22076,1.22087,136100001.0
2005-01-18 03:29:00,1.22075,1.22075,1.21942,1.21942,88399999.0
2005-01-18 03:30:00,1.22015,1.22065,1.21969,1.22065,61400002.0
2005-01-18 03:31:00,1.2208,1.2208,1.22055,1.22058,30700000.0
2005-01-18 03:32:00,1.22022,1.22043,1.21981,1.21981,144100000.0
2005-01-18 03:33:00,1.22007,1.22023,1.21989,1.21989,121500000.0
2005-01-18 03:34:00,1.21985,1.22023,1.21985,1.22018,94200001.0
2005-01-18 03:35:00,1.2202,1.22036,1.22007,1.22007,68100000.0
2005-01-18 03:36:00,1.22035,1.22035,1.22016,1.22016,144599996.0
2005-01-18 03:37:00,1.2201,1.2201,1.21982,1.21982,30799999.0
2005-01-18 03:38:00,1.21987,1.22016,1.21981,1.21991,77800000.0
2005-01-18 03:39:00,1.22035,1.22035,1.21988,1.21988,54200000.0
2005-01-18 03:40:00,1.2201,1.22032,1.22009,1.22032,119900002.0
2005-01-18 03:41:00,1.2201,1.22015,1.22005,1.22015,59799998.0
2005-01-18 03:42:00,1.22005,1.2201,1.22005,1.2201,27900001.0
2005-01-18 03:43:00,1.22008,1.22016,1.21989,1.22003,102899999.0
2005-01-18 03:44:00,1.22013,1.22013,1.22009,1.22009,24000000.0
2005-01-18 03:45:00,1.22054,1.22058,1.22045,1.22045,122199999.0
2005-01-18 03:46:00,1.22023,1.22028,1.22016,1.2202,60300002.0
2005-01-18 03:47:00,1.22064,1.2207,1.22025,1.2207,74600000.0
2005-01-18 03:48:00,1.22066,1.22066,1.21984,1.21984,85700001.0
2005-01-18 03:49:00,1.22031,1.22031,1.21982,1.21982,88890000.0
2005-01-18 03:50:00,1.22,1.22,1.22,1.22,9100000.0
2005-01-18 03:51:00,1.2203,1.2203,1.2199,1.2199,52000000.0
2005-01-18 03:52:00,1.22,1.22033,1.22,1.22033,67399999.0
2005-01-18 03:53:00,1.22039,1.22039,1.21991,1.21992,86400002.0
2005-01-18 03:54:00,1.21985,1.22007,1.21985,1.22007,102400001.0
2005-01-18 03:55:00,1.22023,1.22023,1.21998,1.21999,38300001.0
2005-01-18 03:56:00,1.22002,1.22015,1.22002,1.22005,71500001.0
2005-01-18 03:57:00,1.22004,1.2201,1.21984,1.21984,140399999.0
2005-01-18 03:58:00,1.22025,1.22057,1.21997,1.21997,54590000.0
2005-01-18 03:59:00,1.21997,1.22067,1.21997,1.22067,23500000.0
2005-01-18 04:00:00,1.22058,1.22058,1.22002,1.22041,89900002.0
2005-01-18 04:01:00,1.2206,1.22061,1.2206,1.2206,8500000.0
2005-01-18 04:02:00,1.22077,1.22077,1.22052,1.22065,123600002.0
2005-01-18 04:03:00,1.22099,1.22113,1.22079,1.22113,100900000.0
2005-01-18 04:04:00,1.2211,1.22172,1.22103,1.22172,88100002.0
2005-01-18 04:05:00,1.22182,1.22185,1.22121,1.22121,60000000.0
2005-01-18 04:06:00,1.22156,1.22164,1.22135,1.22163,58700000.0
2005-01-18 04:07:00,1.22163,1.22163,1.22129,1.22139,105600001.0
2005-01-18 04:08:00,1.22146,1.22159,1.22146,1.22159,6400000.0
2005-01-18 04:09:00,1.22125,1.22125,1.22055,1.22116,54200000.0
2005-01-18 04:10:00,1.22165,1.22165,1.22143,1.22144,118400000.0
2005-01-18 04:11:00,1.22165,1.2217,1.22165,1.2217,14300000.0
2005-01-18 04:12:00,1.2217,1.2217,1.2215,1.22153,144400000.0
2005-01-18 04:13:00,1.222,1.22224,1.22177,1.2219,140900002.0
2005-01-18 04:14:00,1.22158,1.22225,1.22058,1.22225,128699997.0
2005-01-18 04:15:00,1.22236,1.22271,1.22231,1.2225,122299999.0
2005-01-18 04:16:00,1.22283,1.22291,1.21986,1.21986,77300001.0
2005-01-18 04:17:00,1.2228,1.22285,1.22027,1.22248,116500002.0
2005-01-18 04:18:00,1.22285,1.22285,1.22277,1.22277,7200000.0
2005-01-18 04:19:00,1.22272,1.22311,1.22272,1.22306,96500001.0
2005-01-18 04:20:00,1.22298,1.22369,1.22287,1.22369,76400000.0
2005-01-18 04:21:00,1.22388,1.22473,1.22388,1.22463,134400003.0
2005-01-18 04:22:00,1.22502,1.22522,1.22345,1.22469,102300000.0
2005-01-18 04:23:00,1.22468,1.22468,1.22365,1.2244,56600000.0
2005-01-18 04:24:00,1.22323,1.22442,1.22323,1.2243,83700000.0
2005-01-18 04:25:00,1.22437,1.22437,1.22433,1.22433,66700001.0
2005-01-18 04:26:00,1.2244,1.2244,1.2242,1.22435,95000003.0
2005-01-18 04:27:00,1.22433,1.22433,1.22384,1.22384,32400000.0
2005-01-18 04:28:00,1.22388,1.22404,1.22324,1.22356,82800001.0
2005-01-18 04:29:00,1.22365,1.22419,1.22365,1.2241,136500001.0
2005-01-18 04:30:00,1.2243,1.22461,1.2243,1.22448,153400001.0
2005-01-18 04:31:00,1.22444,1.22458,1.22444,1.22453,60100000.0
2005-01-18 04:32:00,1.22445,1.22452,1.22379,1.2239,164999999.0
2005-01-18 04:33:00,1.2238,1.2238,1.21858,1.21858,122490000.0
2005-01-18 04:34:00,1.21918,1.22287,1.21918,1.22277,151800000.0
2005-01-18 04:35:00,1.22266,1.22266,1.22168,1.22173,33099999.0
2005-01-18 04:36:00,1.22179,1.2221,1.22179,1.2221,48300000.0
2005-01-18 04:37:00,1.2221,1.22212,1.2221,1.22212,61000000.0
2005-01-18 04:38:00,1.2221,1.22214,1.22202,1.22202,86400000.0
2005-01-18 04:39:00,1.22202,1.22202,1.22181,1.22181,33800000.0
2005-01-18 04:40:00,1.22193,1.22193,1.22187,1.2219,19400000.0
2005-01-18 04:41:00,1.22212,1.2223,1.22194,1.22194,64099999.0
2005-01-18 04:42:00,1.22209,1.22209,1.22201,1.22201,18500000.0
2005-01-18 04:43:00,1.22196,1.22232,1.22196,1.22223,141599998.0
2005-01-18 04:44:00,1.22227,1.22233,1.22227,1.22233,32400000.0
2005-01-18 04:45:00,1.22217,1.22258,1.22217,1.22258,37500000.0
2005-01-18 04:46:00,1.22237,1.22237,1.2222,1.22223,95500000.0
2005-01-18 04:47:00,1.22217,1.22247,1.22217,1.22235,67700000.0
2005-01-18 04:48:00,1.22253,1.22285,1.22247,1.22254,188500003.0
2005-01-18 04:49:00,1.22256,1.22273,1.22256,1.22271,119399999.0
2005-01-18 04:50:00,1.2228,1.2229,1.22263,1.22269,81599999.0
2005-01-18 04:51:00,1.22285,1.22285,1.22275,1.2228,61499999.0
2005-01-18 04:52:00,1.22362,1.22362,1.22294,1.22294,42300000.0
2005-01-18 04:53:00,1.22281,1.22304,1.22281,1.22304,44300000.0
2005-01-18 04:54:00,1.22296,1.22296,1.22214,1.22214,32900000.0
2005-01-18 04:55:00,1.222,1.22216,1.222,1.22205,79399999.0
2005-01-18 04:56:00,1.22219,1.22232,1.22205,1.22218,128100001.0
2005-01-18 04:57:00,1.2223,1.22234,1.22197,1.22197,96299999.0
2005-01-18 04:58:00,1.2222,1.2222,1.2222,1.2222,49800000.0
2005-01-18 04:59:00,1.22217,1.2222,1.22212,1.22217,51900000.0
2005-01-18 05:00:00,1.22217,1.2223,1.22215,1.22217,134300000.0
2005-01-18 05:01:00,1.22234,1.22234,1.22187,1.22187,74199999.0
2005-01-18 05:02:00,1.22228,1.22235,1.22211,1.22235,108600002.0
2005-01-18 05:03:00,1.22181,1.22206,1.22181,1.22199,90700002.0
2005-01-18 05:04:00,1.22195,1.22195,1.2218,1.22194,55100000.0
2005-01-18 05:05:00,1.222,1.222,1.2218,1.2218,69800000.0
2005-01-18 05:06:00,1.22179,1.22194,1.22179,1.22184,44200000.0
2005-01-18 05:07:00,1.22194,1.22216,1.22188,1.22216,74900001.0
2005-01-18 05:08:00,1.22188,1.22197,1.2218,1.22183,77399999.0
2005-01-18 05:09:00,1.22183,1.22195,1.22183,1.22183,155400002.0
2005-01-18 05:10:00,1.22198,1.22223,1.22193,1.22223,63700002.0
2005-01-18 05:11:00,1.22192,1.22192,1.22185,1.22185,40799998.0
2005-01-18 05:12:00,1.22192,1.22195,1.2219,1.2219,63900000.0
2005-01-18 05:13:00,1.2218,1.22186,1.2218,1.2218,112500001.0
2005-01-18 05:14:00,1.2219,1.22215,1.22181,1.22215,48000002.0
2005-01-18 05:15:00,1.22176,1.22187,1.22176,1.22182,98999998.0
2005-01-18 05:16:00,1.22177,1.22196,1.22133,1.22196,116200000.0
2005-01-18 05:17:00,1.2219,1.22192,1.22185,1.22185,75200001.0
2005-01-18 05:18:00,1.22188,1.22195,1.22188,1.2219,43500000.0
2005-01-18 05:19:00,1.2219,1.2219,1.22182,1.22182,42800001.0
2005-01-18 05:20:00,1.22198,1.22198,1.22185,1.2219,77700000.0
2005-01-18 05:21:00,1.22152,1.22152,1.22128,1.22128,36800000.0
2005-01-18 05:22:00,1.22106,1.22135,1.22106,1.22135,29000000.0
2005-01-18 05:23:00,1.22148,1.22155,1.22145,1.22148,90799999.0
2005-01-18 05:24:00,1.22155,1.22155,1.22155,1.22155,26600000.0
2005-01-18 05:25:00,1.22152,1.22154,1.22137,1.22137,115699997.0
2005-01-18 05:26:00,1.22153,1.22153,1.22132,1.22132,19900001.0
2005-01-18 05:27:00,1.22147,1.22158,1.22129,1.22158,111800001.0
2005-01-18 05:28:00,1.22185,1.2219,1.22151,1.22154,79999999.0
2005-01-18 05:29:00,1.22149,1.22149,1.22097,1.22099,125199999.0
2005-01-18 05:30:00,1.2206,1.2206,1.21904,1.21972,99200002.0
2005-01-18 05:31:00,1.22018,1.22032,1.22008,1.22008,47800000.0
2005-01-18 05:32:00,1.2201,1.22018,1.2201,1.22018,11000000.0
2005-01-18 05:33:00,1.22001,1.22001,1.21989,1.21989,8100000.0
2005-01-18 05:34:00,1.21977,1.21981,1.21887,1.2195,149899998.0
2005-01-18 05:35:00,1.2199,1.2199,1.21887,1.21924,122200004.0
2005-01-18 05:36:00,1.2197,1.2197,1.21957,1.2197,53600000.0
2005-01-18 05:37:00,1.21971,1.21974,1.21971,1.21974,31100000.0
2005-01-18 05:38:00,1.22001,1.2202,1.2197,1.21978,71200000.0
2005-01-18 05:39:00,1.22028,1.22047,1.21998,1.22032,175599999.0
2005-01-18 05:40:00,1.22073,1.22073,1.22019,1.22036,86199999.0
2005-01-18 05:41:00,1.22068,1.22098,1.22068,1.22098,41599999.0
2005-01-18 05:42:00,1.22092,1.22096,1.22082,1.22085,168600006.0
2005-01-18 05:43:00,1.22077,1.22099,1.22074,1.22093,169600002.0
2005-01-18 05:44:00,1.22085,1.22085,1.22075,1.22078,64500001.0
2005-01-18 05:45:00,1.22067,1.22083,1.22067,1.22081,50700000.0
2005-01-18 05:46:00,1.22088,1.22101,1.2208,1.2209,153099999.0
2005-01-18 05:47:00,1.22095,1.22097,1.22084,1.22092,124600000.0
2005-01-18 05:48:00,1.22092,1.22092,1.22084,1.2209,140000001.0
2005-01-18 05:49:00,1.22057,1.22057,1.21995,1.21995,30500000.0
2005-01-18 05:50:00,1.2204,1.22074,1.21998,1.22074,67900001.0
2005-01-18 05:51:00,1.2206,1.22075,1.2206,1.22065,117099998.0
2005-01-18 05:52:00,1.22075,1.22075,1.22062,1.22062,129800003.0
2005-01-18 05:53:00,1.22068,1.22075,1.2206,1.22075,88500000.0
2005-01-18 05:54:00,1.22112,1.22113,1.22079,1.2208,78200000.0
2005-01-18 05:55:00,1.2207,1.22072,1.22065,1.22072,63200000.0
2005-01-18 05:56:00,1.22067,1.2207,1.22067,1.2207,8800000.0
2005-01-18 05:57:00,1.22094,1.22097,1.22076,1.22076,161900001.0
2005-01-18 05:58:00,1.2207,1.22075,1.22065,1.22065,105900001.0
2005-01-18 05:59:00,1.22112,1.22112,1.22061,1.22061,73800000.0
2005-01-18 06:00:00,1.22068,1.22068,1.22065,1.22068,29500000.0
2005-01-18 06:01:00,1.22067,1.2209,1.2206,1.22082,157000001.0
2005-01-18 06:02:00,1.22087,1.22102,1.22087,1.22093,119900002.0
2005-01-18 06:03:00,1.22095,1.22103,1.22095,1.221,125600001.0
2005-01-18 06:04:00,1.22094,1.22094,1.22085,1.22085,93500004.0
2005-01-18 06:05:00,1.221,1.22103,1.22096,1.22097,86000000.0
2005-01-18 06:06:00,1.22112,1.22123,1.22097,1.22122,198600001.0
2005-01-18 06:07:00,1.22128,1.22134,1.22123,1.22127,63300001.0
2005-01-18 06:08:00,1.22128,1.22178,1.22127,1.22174,101400002.0
2005-01-18 06:09:00,1.22177,1.22177,1.22119,1.22119,72800001.0
2005-01-18 06:10:00,1.22183,1.22183,1.22146,1.22149,94800001.0
2005-01-18 06:11:00,1.22112,1.22143,1.22112,1.22143,63100001.0
2005-01-18 06:12:00,1.22155,1.2217,1.22134,1.22157,124000003.0
2005-01-18 06:13:00,1.22168,1.22187,1.22161,1.22179,174599999.0
2005-01-18 06:14:00,1.22171,1.22171,1.22119,1.22119,100500003.0
2005-01-18 06:15:00,1.22147,1.22147,1.22115,1.22122,88800001.0
2005-01-18 06:16:00,1.22126,1.22157,1.22123,1.22123,110799997.0
2005-01-18 06:17:00,1.22115,1.22163,1.22115,1.22163,94099998.0
2005-01-18 06:18:00,1.22172,1.22178,1.22165,1.2217,200999997.0
2005-01-18 06:19:00,1.22176,1.22188,1.22152,1.22188,45900000.0
2005-01-18 06:20:00,1.22167,1.2217,1.22167,1.2217,85699998.0
2005-01-18 06:21:00,1.22165,1.2217,1.2216,1.2217,36100000.0
2005-01-18 06:22:00,1.22168,1.22168,1.22138,1.22139,47100000.0
2005-01-18 06:23:00,1.22131,1.22149,1.22131,1.22135,67199998.0
2005-01-18 06:24:00,1.22147,1.22156,1.22137,1.22147,125000002.0
2005-01-18 06:25:00,1.2213,1.22132,1.22125,1.22125,26000001.0
2005-01-18 06:26:00,1.22173,1.22184,1.22151,1.2216,104600001.0
2005-01-18 06:27:00,1.22172,1.22172,1.22137,1.22137,22500000.0
2005-01-18 06:28:00,1.22134,1.22161,1.22134,1.22135,62100000.0
2005-01-18 06:29:00,1.22178,1.22178,1.22138,1.22138,65700000.0
2005-01-18 06:30:00,1.22124,1.22159,1.22124,1.22136,81700001.0
2005-01-18 06:31:00,1.2215,1.22155,1.22145,1.22145,65400000.0
2005-01-18 06:32:00,1.22155,1.22164,1.2213,1.2213,48799999.0
2005-01-18 06:33:00,1.22148,1.22154,1.22144,1.22153,65100000.0
2005-01-18 06:34:00,1.22145,1.22145,1.22132,1.22132,53400000.0
2005-01-18 06:35:00,1.22126,1.2214,1.22126,1.22127,151399998.0
2005-01-18 06:36:00,1.22132,1.22134,1.22128,1.22131,29200000.0
2005-01-18 06:37:00,1.22131,1.22139,1.2213,1.22139,97600000.0
2005-01-18 06:38:00,1.22148,1.22148,1.2214,1.2214,35600000.0
2005-01-18 06:39:00,1.22136,1.22136,1.22131,1.22132,35100000.0
2005-01-18 06:40:00,1.22145,1.22152,1.22127,1.22141,90800000.0
2005-01-18 06:41:00,1.22132,1.22137,1.22125,1.22137,117400002.0
2005-01-18 06:42:00,1.22119,1.22119,1.21957,1.21957,68600000.0
2005-01-18 06:43:00,1.22018,1.22018,1.21952,1.21952,86100000.0
2005-01-18 06:44:00,1.22086,1.22108,1.22077,1.22098,133600000.0
2005-01-18 06:45:00,1.2198,1.22091,1.2198,1.22085,44300000.0
2005-01-18 06:46:00,1.22132,1.22138,1.22087,1.22087,101499999.0
2005-01-18 06:47:00,1.22092,1.22112,1.22091,1.22098,81800000.0
2005-01-18 06:48:00,1.22088,1.22125,1.22088,1.22117,106100001.0
2005-01-18 06:49:00,1.22127,1.2213,1.22114,1.22125,146400003.0
2005-01-18 06:50:00,1.2211,1.22112,1.22105,1.2211,117000001.0
2005-01-18 06:51:00,1.22101,1.22101,1.22065,1.22098,117999999.0
2005-01-18 06:52:00,1.22107,1.22107,1.2208,1.2208,124099999.0
2005-01-18 06:53:00,1.22098,1.22121,1.22089,1.22099,128899999.0
2005-01-18 06:54:00,1.22127,1.22132,1.2212,1.22132,58400000.0
2005-01-18 06:55:00,1.22134,1.22134,1.22095,1.22095,72600000.0
2005-01-18 06:56:00,1.22095,1.22125,1.22091,1.22125,92900000.0
2005-01-18 06:57:00,1.2209,1.22108,1.2209,1.22108,114800002.0
2005-01-18 06:58:00,1.22099,1.22109,1.22093,1.22098,109799997.0
2005-01-18 06:59:00,1.22085,1.22115,1.22085,1.22115,115200001.0
2005-01-18 07:00:00,1.22141,1.22141,1.22117,1.22117,70800000.0
2005-01-18 07:01:00,1.22125,1.22125,1.22115,1.22115,119700002.0
2005-01-18 07:02:00,1.2212,1.2212,1.22113,1.22113,4200000.0
2005-01-18 07:03:00,1.22126,1.22128,1.22115,1.22115,134499998.0
2005-01-18 07:04:00,1.22108,1.22121,1.22108,1.22112,180400002.0
2005-01-18 07:05:00,1.22115,1.22118,1.22115,1.22118,34800000.0
2005-01-18 07:06:00,1.22117,1.22121,1.2211,1.22119,139399997.0
2005-01-18 07:07:00,1.22122,1.22128,1.22106,1.22106,86900002.0
2005-01-18 07:08:00,1.22112,1.22118,1.22112,1.22118,26500000.0
2005-01-18 07:09:00,1.22124,1.22139,1.22121,1.22132,106900000.0
2005-01-18 07:10:00,1.2214,1.22142,1.2214,1.22142,17300000.0
2005-01-18 07:11:00,1.22135,1.22135,1.2212,1.2212,49400000.0
2005-01-18 07:12:00,1.22117,1.22133,1.22117,1.22128,87900000.0
2005-01-18 07:13:00,1.2213,1.22135,1.22122,1.2213,58299998.0
2005-01-18 07:14:00,1.22148,1.22148,1.22133,1.22136,45200000.0
2005-01-18 07:15:00,1.22131,1.22142,1.22127,1.22127,20100000.0
2005-01-18 07:16:00,1.22125,1.22143,1.22122,1.22141,133300000.0
2005-01-18 07:17:00,1.2215,1.22165,1.2215,1.2215,147999998.0
2005-01-18 07:18:00,1.22185,1.22194,1.22174,1.22178,65600001.0
2005-01-18 07:19:00,1.22167,1.22179,1.22163,1.22163,80600000.0
2005-01-18 07:20:00,1.22168,1.22168,1.22167,1.22167,30800000.0
2005-01-18 07:21:00,1.22167,1.22179,1.22165,1.22165,157500001.0
2005-01-18 07:22:00,1.22135,1.22163,1.22116,1.22163,95400000.0
2005-01-18 07:23:00,1.22087,1.22118,1.22087,1.22118,70100000.0
2005-01-18 07:24:00,1.2211,1.22126,1.221,1.22125,85700000.0
2005-01-18 07:25:00,1.22129,1.22132,1.22116,1.22116,166800002.0
2005-01-18 07:26:00,1.22154,1.22154,1.22144,1.22149,129000000.0
2005-01-18 07:27:00,1.2214,1.2214,1.22138,1.22138,2200000.0
2005-01-18 07:28:00,1.22135,1.22148,1.22135,1.2214,55300000.0
2005-01-18 07:29:00,1.22132,1.2214,1.22132,1.2214,14100000.0
2005-01-18 07:30:00,1.22162,1.22162,1.22142,1.22142,83000000.0
2005-01-18 07:31:00,1.22139,1.22149,1.22132,1.22134,79400000.0
2005-01-18 07:32:00,1.22147,1.22147,1.22138,1.22138,12800000.0
2005-01-18 07:33:00,1.22132,1.22138,1.22127,1.22138,130600000.0
2005-01-18 07:34:00,1.22135,1.2214,1.22133,1.22133,77000001.0
2005-01-18 07:35:00,1.22127,1.22141,1.22127,1.22138,95099999.0
2005-01-18 07:36:00,1.2214,1.22145,1.22132,1.22138,116400002.0
2005-01-18 07:37:00,1.22136,1.22136,1.22124,1.22128,46500000.0
2005-01-18 07:38:00,1.2214,1.2214,1.22123,1.22125,28900000.0
2005-01-18 07:39:00,1.22125,1.2213,1.22125,1.22127,74300000.0
2005-01-18 07:40:00,1.22125,1.2213,1.22125,1.22128,54700000.0
2005-01-18 07:41:00,1.22146,1.22146,1.22134,1.22134,47800001.0
2005-01-18 07:42:00,1.22129,1.22138,1.22123,1.2213,98100000.0
2005-01-18 07:43:00,1.22138,1.22138,1.22122,1.22122,16000000.0
2005-01-18 07:44:00,1.2214,1.2214,1.22123,1.22128,90000001.0
2005-01-18 07:45:00,1.22122,1.22131,1.22118,1.22118,84800000.0
2005-01-18 07:46:00,1.22109,1.22109,1.22065,1.22093,95199997.0
2005-01-18 07:47:00,1.22075,1.2208,1.22075,1.2208,20099999.0
2005-01-18 07:48:00,1.2208,1.22085,1.2208,1.2208,142800002.0
2005-01-18 07:49:00,1.22068,1.22104,1.22058,1.22095,95799998.0
2005-01-18 07:50:00,1.22076,1.22087,1.2204,1.2204,35900000.0
2005-01-18 07:51:00,1.2206,1.22062,1.22055,1.22055,106600002.0
2005-01-18 07:52:00,1.22027,1.22027,1.21954,1.21997,43300000.0
2005-01-18 07:53:00,1.22075,1.22075,1.22044,1.22049,86000001.0
2005-01-18 07:54:00,1.22059,1.22066,1.22015,1.22015,98400000.0
2005-01-18 07:55:00,1.22025,1.22054,1.22021,1.22024,78800000.0
2005-01-18 07:56:00,1.22048,1.22048,1.22039,1.22039,33499999.0
2005-01-18 07:57:00,1.22025,1.22033,1.22025,1.22033,20700000.0
2005-01-18 07:58:00,1.22073,1.22073,1.22046,1.22047,111499998.0
2005-01-18 07:59:00,1.22045,1.22052,1.22045,1.2205,32200000.0
2005-01-18 08:00:00,1.22056,1.22056,1.22037,1.22054,141300000.0
2005-01-18 08:01:00,1.2203,1.2203,1.2203,1.2203,27899999.0
2005-01-18 08:02:00,1.2202,1.22071,1.2202,1.22071,54600000.0
2005-01-18 08:03:00,1.22066,1.22066,1.22027,1.22027,43800002.0
2005-01-18 08:04:00,1.2201,1.22025,1.21998,1.2201,136400000.0
2005-01-18 08:05:00,1.22012,1.22025,1.21996,1.21996,143500000.0
2005-01-18 08:06:00,1.22018,1.22018,1.21999,1.22009,113799999.0
2005-01-18 08:07:00,1.22016,1.22048,1.22016,1.2202,83200000.0
2005-01-18 08:08:00,1.22035,1.22053,1.22019,1.22019,93700000.0
2005-01-18 08:09:00,1.22023,1.22027,1.21988,1.21988,137600000.0
2005-01-18 08:10:00,1.21993,1.22008,1.21969,1.21969,80700000.0
2005-01-18 08:11:00,1.21959,1.21998,1.21959,1.21998,79400002.0
2005-01-18 08:12:00,1.22003,1.2201,1.21995,1.21995,119400003.0
2005-01-18 08:13:00,1.2201,1.22055,1.2201,1.22046,67600000.0
2005-01-18 08:14:00,1.22052,1.22076,1.22052,1.22062,40900000.0
2005-01-18 08:15:00,1.22053,1.22058,1.22047,1.22047,122800001.0
2005-01-18 08:16:00,1.22054,1.22054,1.22051,1.22051,9900000.0
2005-01-18 08:17:00,1.22058,1.22058,1.22048,1.22049,60400000.0
2005-01-18 08:18:00,1.22059,1.22059,1.2205,1.22058,21700000.0
2005-01-18 08:19:00,1.22053,1.22053,1.22007,1.22007,69400000.0
2005-01-18 08:20:00,1.2202,1.2202,1.2202,1.2202,87300000.0
2005-01-18 08:21:00,1.22025,1.22025,1.22015,1.2202,106200000.0
2005-01-18 08:22:00,1.22019,1.22033,1.22017,1.22033,60800001.0
2005-01-18 08:23:00,1.22016,1.22016,1.21996,1.22006,125700002.0
2005-01-18 08:24:00,1.22005,1.22005,1.21993,1.21993,59100001.0
2005-01-18 08:25:00,1.22006,1.22006,1.21991,1.22,98899999.0
2005-01-18 08:26:00,1.22015,1.22036,1.22012,1.22012,118800000.0
2005-01-18 08:27:00,1.21992,1.22017,1.21992,1.22017,75900001.0
2005-01-18 08:28:00,1.22041,1.2206,1.22041,1.2205,66200001.0
2005-01-18 08:29:00,1.2202,1.2202,1.2201,1.2201,66800003.0
2005-01-18 08:30:00,1.22033,1.22045,1.22026,1.22028,81300001.0
2005-01-18 08:31:00,1.22023,1.22023,1.22015,1.2202,102600002.0
2005-01-18 08:32:00,1.22027,1.22028,1.22011,1.2202,144500000.0
2005-01-18 08:33:00,1.21999,1.21999,1.21951,1.21973,128000000.0
2005-01-18 08:34:00,1.2198,1.21982,1.21947,1.21958,114400001.0
2005-01-18 08:35:00,1.2198,1.21999,1.21975,1.21999,118700000.0
2005-01-18 08:36:00,1.21974,1.21974,1.21974,1.21974,7700000.0
2005-01-18 08:37:00,1.2199,1.2199,1.2199,1.2199,4000000.0
2005-01-18 08:38:00,1.21992,1.21995,1.21979,1.21979,62600000.0
2005-01-18 08:39:00,1.2199,1.22019,1.2199,1.22008,35500000.0
2005-01-18 08:40:00,1.22013,1.22038,1.22013,1.22038,86699997.0
2005-01-18 08:41:00,1.22035,1.22035,1.22013,1.22013,57100000.0
2005-01-18 08:42:00,1.22019,1.22037,1.22019,1.22037,75000000.0
2005-01-18 08:43:00,1.22037,1.22037,1.21989,1.21989,105800001.0
2005-01-18 08:44:00,1.22015,1.22015,1.22015,1.22015,19900000.0
2005-01-18 08:45:00,1.2201,1.22012,1.22008,1.2201,130200000.0
2005-01-18 08:46:00,1.22021,1.2203,1.22009,1.2203,110000000.0
2005-01-18 08:47:00,1.2201,1.2201,1.22003,1.22003,37700002.0
2005-01-18 08:48:00,1.2201,1.2201,1.22005,1.22005,12400000.0
2005-01-18 08:49:00,1.22017,1.22026,1.22014,1.22014,56700000.0
2005-01-18 08:50:00,1.22004,1.22035,1.22004,1.22035,98000003.0
2005-01-18 08:51:00,1.22028,1.22049,1.22006,1.22006,61300002.0
2005-01-18 08:52:00,1.22055,1.22113,1.22053,1.22089,90400002.0
2005-01-18 08:53:00,1.22072,1.22079,1.22051,1.22051,92400001.0
2005-01-18 08:54:00,1.2207,1.22135,1.2207,1.22135,96299999.0
2005-01-18 08:55:00,1.22145,1.22145,1.22103,1.22115,90699997.0
2005-01-18 08:56:00,1.22115,1.22121,1.2209,1.22095,124099998.0
2005-01-18 08:57:00,1.22073,1.22092,1.2206,1.22081,171000000.0
2005-01-18 08:58:00,1.2209,1.22098,1.22083,1.2209,130500002.0
2005-01-18 08:59:00,1.2209,1.22095,1.2209,1.2209,93499999.0
2005-01-18 09:00:00,1.221,1.22109,1.22093,1.22102,63300000.0
2005-01-18 09:01:00,1.2207,1.2207,1.2206,1.2206,18100000.0
2005-01-18 09:02:00,1.22085,1.22105,1.22078,1.2209,157700001.0
2005-01-18 09:03:00,1.22125,1.22133,1.22115,1.2213,112600001.0
2005-01-18 09:04:00,1.22145,1.22145,1.22134,1.22134,74199999.0
2005-01-18 09:05:00,1.22133,1.22139,1.22133,1.22134,187499999.0
2005-01-18 09:06:00,1.22129,1.22146,1.22129,1.22131,58700000.0
2005-01-18 09:07:00,1.22148,1.22186,1.22135,1.22186,88000001.0
2005-01-18 09:08:00,1.22199,1.22216,1.22189,1.22195,115899998.0
2005-01-18 09:09:00,1.22207,1.22236,1.22207,1.22236,60399999.0
2005-01-18 09:10:00,1.22233,1.22237,1.2223,1.2223,174800000.0
2005-01-18 09:11:00,1.22219,1.22224,1.22187,1.22187,127300001.0
2005-01-18 09:12:00,1.22182,1.22186,1.22173,1.2218,86699999.0
2005-01-18 09:13:00,1.22185,1.222,1.22185,1.22194,60800001.0
2005-01-18 09:14:00,1.22215,1.22225,1.22201,1.2221,74599999.0
2005-01-18 09:15:00,1.22219,1.22227,1.22207,1.22207,85700000.0
2005-01-18 09:16:00,1.22225,1.22234,1.22211,1.22227,176400002.0
2005-01-18 09:17:00,1.22229,1.22237,1.22225,1.22225,51900000.0
2005-01-18 09:18:00,1.22225,1.2223,1.22221,1.22223,96199999.0
2005-01-18 09:19:00,1.22216,1.22216,1.22195,1.22197,166999995.0
2005-01-18 09:20:00,1.2221,1.2221,1.222,1.2221,92600000.0
2005-01-18 09:21:00,1.22208,1.22213,1.22197,1.22197,65699999.0
2005-01-18 09:22:00,1.22205,1.22228,1.22198,1.22228,33700000.0
2005-01-18 09:23:00,1.22197,1.22208,1.22187,1.22204,142999995.0
2005-01-18 09:24:00,1.22209,1.22209,1.2218,1.22183,56300000.0
2005-01-18 09:25:00,1.22203,1.22213,1.22195,1.2221,116200000.0
2005-01-18 09:26:00,1.22196,1.22196,1.22194,1.22194,54000000.0
2005-01-18 09:27:00,1.22187,1.22189,1.22183,1.22183,22400000.0
2005-01-18 09:28:00,1.22189,1.22201,1.22189,1.22189,157300002.0
2005-01-18 09:29:00,1.22195,1.22217,1.22195,1.22217,21700000.0
2005-01-18 09:30:00,1.2222,1.2222,1.22218,1.22218,1400000.0
2005-01-18 09:31:00,1.22218,1.22218,1.22207,1.22212,37100000.0
2005-01-18 09:32:00,1.22224,1.22225,1.22222,1.22222,71399999.0
2005-01-18 09:33:00,1.22237,1.22255,1.22237,1.2225,134000001.0
2005-01-18 09:34:00,1.22235,1.22235,1.22231,1.22232,41199999.0
2005-01-18 09:35:00,1.22208,1.2221,1.22176,1.22176,77990002.0
2005-01-18 09:36:00,1.22158,1.22182,1.22158,1.22171,55700002.0
2005-01-18 09:37:00,1.22215,1.22225,1.22171,1.22171,94900002.0
2005-01-18 09:38:00,1.22226,1.22249,1.22219,1.22246,53800000.0
2005-01-18 09:39:00,1.2226,1.22304,1.2226,1.22288,79300000.0
2005-01-18 09:40:00,1.22305,1.22305,1.223,1.223,25500001.0
2005-01-18 09:41:00,1.22279,1.22317,1.22279,1.22317,136200004.0
2005-01-18 09:42:00,1.22363,1.22391,1.22341,1.22386,190099999.0
2005-01-18 09:43:00,1.22408,1.22412,1.22394,1.22396,95600000.0
2005-01-18 09:44:00,1.22379,1.22403,1.22379,1.22403,42700001.0
2005-01-18 09:45:00,1.22357,1.22357,1.22328,1.22328,29499999.0
2005-01-18 09:46:00,1.22298,1.22396,1.22298,1.22396,65400001.0
2005-01-18 09:47:00,1.22382,1.22417,1.22377,1.22385,56600000.0
2005-01-18 09:48:00,1.22395,1.22402,1.22383,1.22402,120399999.0
2005-01-18 09:49:00,1.22392,1.22393,1.22389,1.22391,43099999.0
2005-01-18 09:50:00,1.2238,1.22387,1.22201,1.22201,77600000.0
2005-01-18 09:51:00,1.22331,1.2239,1.22257,1.2239,80100000.0
2005-01-18 09:52:00,1.22392,1.22417,1.22392,1.22408,76299998.0
2005-01-18 09:53:00,1.22412,1.22412,1.22242,1.22354,142700001.0
2005-01-18 09:54:00,1.22384,1.22388,1.22382,1.22385,30000000.0
2005-01-18 09:55:00,1.22385,1.22385,1.2237,1.22383,91300001.0
2005-01-18 09:56:00,1.22393,1.22407,1.2238,1.22386,44100000.0
2005-01-18 09:57:00,1.22397,1.22426,1.22397,1.22415,90099997.0
2005-01-18 09:58:00,1.22445,1.22454,1.22445,1.22452,60199999.0
2005-01-18 09:59:00,1.22448,1.22477,1.22446,1.22465,147399999.0
2005-01-18 10:00:00,1.22493,1.22496,1.2248,1.22482,47899999.0
2005-01-18 10:01:00,1.22489,1.22498,1.2248,1.2249,123600001.0
2005-01-18 10:02:00,1.22494,1.22504,1.22458,1.22484,125099999.0
2005-01-18 10:03:00,1.22508,1.22508,1.2249,1.2249,92399999.0
2005-01-18 10:04:00,1.22487,1.22507,1.22487,1.22497,113400002.0
2005-01-18 10:05:00,1.22487,1.22487,1.22462,1.22472,67900000.0
2005-01-18 10:06:00,1.22452,1.22479,1.22413,1.22479,111500000.0
2005-01-18 10:07:00,1.2248,1.22499,1.2248,1.22499,118800000.0
2005-01-18 10:08:00,1.22491,1.22503,1.22473,1.22473,172100001.0
2005-01-18 10:09:00,1.22473,1.22473,1.22413,1.22449,24600000.0
2005-01-18 10:10:00,1.22397,1.22491,1.22397,1.22488,54700000.0
2005-01-18 10:11:00,1.22491,1.22491,1.22462,1.22477,158600000.0
2005-01-18 10:12:00,1.22455,1.22469,1.22432,1.22469,226600000.0
2005-01-18 10:13:00,1.22454,1.22454,1.22424,1.22432,104299998.0
2005-01-18 10:14:00,1.22415,1.22415,1.2238,1.22389,86000001.0
2005-01-18 10:15:00,1.22388,1.22399,1.22381,1.22386,96300001.0
2005-01-18 10:16:00,1.22285,1.22285,1.21881,1.22241,140800001.0
2005-01-18 10:17:00,1.22298,1.22346,1.22293,1.22336,95000001.0
2005-01-18 10:18:00,1.22367,1.22449,1.22364,1.22436,58690000.0
2005-01-18 10:19:00,1.22457,1.2251,1.22457,1.225,104699999.0
2005-01-18 10:20:00,1.22515,1.22551,1.22515,1.22543,111900002.0
2005-01-18 10:21:00,1.22539,1.22543,1.22511,1.22542,77100001.0
2005-01-18 10:22:00,1.22544,1.22547,1.22531,1.2254,41700001.0
2005-01-18 10:23:00,1.22505,1.22505,1.22452,1.22504,42500000.0
2005-01-18 10:24:00,1.22544,1.22544,1.2251,1.22514,61500000.0
2005-01-18 10:25:00,1.22527,1.22527,1.22475,1.22475,105300000.0
2005-01-18 10:26:00,1.22512,1.22517,1.2248,1.22481,121900001.0
2005-01-18 10:27:00,1.22498,1.22498,1.22485,1.22485,23100000.0
2005-01-18 10:28:00,1.22495,1.22495,1.22444,1.22468,204799999.0
2005-01-18 10:29:00,1.22476,1.22497,1.22476,1.22486,124600000.0
2005-01-18 10:30:00,1.22522,1.22553,1.22506,1.22532,139600000.0
2005-01-18 10:31:00,1.22555,1.22555,1.22537,1.22537,2600000.0
2005-01-18 10:32:00,1.2256,1.22571,1.22541,1.22541,135400002.0
2005-01-18 10:33:00,1.22577,1.22585,1.22551,1.22565,180399998.0
2005-01-18 10:34:00,1.22575,1.22578,1.22544,1.22544,53800000.0
2005-01-18 10:35:00,1.22527,1.22568,1.22527,1.22535,103599999.0
2005-01-18 10:36:00,1.2255,1.2255,1.22493,1.22509,236000005.0
2005-01-18 10:37:00,1.22498,1.22498,1.22434,1.22434,96499997.0
2005-01-18 10:38:00,1.22412,1.22464,1.22354,1.22354,164000004.0
2005-01-18 10:39:00,1.22408,1.22441,1.22378,1.22441,101700001.0
2005-01-18 10:40:00,1.22424,1.22424,1.22389,1.22421,39199999.0
2005-01-18 10:41:00,1.22422,1.22463,1.22409,1.22436,80700001.0
2005-01-18 10:42:00,1.22434,1.22447,1.22384,1.22391,69400001.0
2005-01-18 10:43:00,1.22405,1.2241,1.22369,1.22393,114699999.0
2005-01-18 10:44:00,1.2239,1.22405,1.22371,1.22387,72100001.0
2005-01-18 10:45:00,1.224,1.224,1.22358,1.22381,99500002.0
2005-01-18 10:46:00,1.22378,1.22455,1.22366,1.2245,76200001.0
2005-01-18 10:47:00,1.22477,1.22496,1.22461,1.22475,39900000.0
2005-01-18 10:48:00,1.22471,1.22471,1.22381,1.22413,145100003.0
2005-01-18 10:49:00,1.22429,1.22455,1.22429,1.22446,54000000.0
2005-01-18 10:50:00,1.22447,1.22473,1.22355,1.22355,102799999.0
2005-01-18 10:51:00,1.22339,1.22365,1.22339,1.22365,71000000.0
2005-01-18 10:52:00,1.22361,1.22361,1.22339,1.22339,15900000.0
2005-01-18 10:53:00,1.22329,1.22329,1.22258,1.22258,78300000.0
2005-01-18 10:54:00,1.2233,1.22399,1.22324,1.22399,113899998.0
2005-01-18 10:55:00,1.22412,1.22419,1.22357,1.22357,101500000.0
2005-01-18 10:56:00,1.22353,1.22383,1.2235,1.22383,25400000.0
2005-01-18 10:57:00,1.22375,1.22384,1.22263,1.22263,115299997.0
2005-01-18 10:58:00,1.22302,1.22317,1.22271,1.2231,137800000.0
2005-01-18 10:59:00,1.22315,1.22315,1.22308,1.2231,30899999.0
2005-01-18 11:00:00,1.2233,1.2233,1.22319,1.22321,50800000.0
2005-01-18 11:01:00,1.2236,1.22384,1.22297,1.22373,91600001.0
2005-01-18 11:02:00,1.22388,1.22407,1.22386,1.22397,61700002.0
2005-01-18 11:03:00,1.22392,1.22402,1.22352,1.22372,136500000.0
2005-01-18 11:04:00,1.22377,1.22377,1.22356,1.22367,77999998.0
2005-01-18 11:05:00,1.22375,1.22424,1.22359,1.22394,164999999.0
2005-01-18 11:06:00,1.22389,1.22409,1.22389,1.22393,44000000.0
2005-01-18 11:07:00,1.22414,1.22414,1.22388,1.22388,23200000.0
2005-01-18 11:08:00,1.2239,1.22399,1.22378,1.22378,81399999.0
2005-01-18 11:09:00,1.22396,1.22398,1.22342,1.22342,38000001.0
2005-01-18 11:10:00,1.22335,1.22373,1.22335,1.22371,72100000.0
2005-01-18 11:11:00,1.22385,1.22394,1.22352,1.22377,164199999.0
2005-01-18 11:12:00,1.22368,1.22384,1.22346,1.22346,211000000.0
2005-01-18 11:13:00,1.2235,1.2237,1.2235,1.22365,123500001.0
2005-01-18 11:14:00,1.2237,1.22397,1.2237,1.22389,41599999.0
2005-01-18 11:15:00,1.22387,1.22387,1.22335,1.22381,154900001.0
2005-01-18 11:16:00,1.22383,1.22392,1.22383,1.22388,183699998.0
2005-01-18 11:17:00,1.22366,1.22366,1.22337,1.22337,119899999.0
2005-01-18 11:18:00,1.22329,1.22347,1.22329,1.22347,165800004.0
2005-01-18 11:19:00,1.22352,1.22383,1.22348,1.22379,132700004.0
2005-01-18 11:20:00,1.22383,1.22386,1.22373,1.22379,148200002.0
2005-01-18 11:21:00,1.22379,1.22403,1.22379,1.2238,92300000.0
2005-01-18 11:22:00,1.22388,1.22404,1.22387,1.22404,136200000.0
2005-01-18 11:23:00,1.22399,1.22409,1.22399,1.22402,55800001.0
2005-01-18 11:24:00,1.22404,1.22409,1.22399,1.22404,139700000.0
2005-01-18 11:25:00,1.22417,1.22423,1.2241,1.22413,130799999.0
2005-01-18 11:26:00,1.22412,1.22413,1.22339,1.22339,58100000.0
2005-01-18 11:27:00,1.22325,1.2239,1.22325,1.2239,55800000.0
2005-01-18 11:28:00,1.22403,1.2241,1.22399,1.22402,29500000.0
2005-01-18 11:29:00,1.22389,1.22394,1.22386,1.22386,82000002.0
2005-01-18 11:30:00,1.2239,1.22392,1.22385,1.2239,47799999.0
2005-01-18 11:31:00,1.22415,1.22422,1.22404,1.22405,85900001.0
2005-01-18 11:32:00,1.22393,1.22413,1.22389,1.22392,170500002.0
2005-01-18 11:33:00,1.2239,1.22393,1.22329,1.22345,216800002.0
2005-01-18 11:34:00,1.22358,1.2238,1.22338,1.22367,176899999.0
2005-01-18 11:35:00,1.2237,1.22374,1.22367,1.22367,102299999.0
2005-01-18 11:36:00,1.22371,1.22371,1.22335,1.22335,105999999.0
2005-01-18 11:37:00,1.22342,1.22367,1.22342,1.22362,63500000.0
2005-01-18 11:38:00,1.22367,1.22375,1.22365,1.22375,108600002.0
2005-01-18 11:39:00,1.22373,1.22378,1.22368,1.22374,102299999.0
2005-01-18 11:40:00,1.22373,1.22394,1.22373,1.22391,110299998.0
2005-01-18 11:41:00,1.22397,1.22397,1.22379,1.22386,99999998.0
2005-01-18 11:42:00,1.2238,1.22385,1.22375,1.22375,213800003.0
2005-01-18 11:43:00,1.22383,1.22388,1.22379,1.22385,112799997.0
2005-01-18 11:44:00,1.22325,1.22331,1.2229,1.22331,37700000.0
2005-01-18 11:45:00,1.22368,1.22369,1.22365,1.22369,42199999.0
2005-01-18 11:46:00,1.22377,1.22383,1.22371,1.22378,121799999.0
2005-01-18 11:47:00,1.22372,1.22382,1.22371,1.22371,88699999.0
2005-01-18 11:48:00,1.22377,1.22383,1.2237,1.2237,58299999.0
2005-01-18 11:49:00,1.22383,1.22391,1.22379,1.22384,196200000.0
2005-01-18 11:50:00,1.22385,1.22397,1.22381,1.2239,66700001.0
2005-01-18 11:51:00,1.22376,1.22424,1.22376,1.22416,101599998.0
2005-01-18 11:52:00,1.22395,1.22431,1.22389,1.22431,150399998.0
2005-01-18 11:53:00,1.2243,1.22448,1.2243,1.22437,46200000.0
2005-01-18 11:54:00,1.22448,1.22466,1.22435,1.2246,24800000.0
2005-01-18 11:55:00,1.2247,1.2247,1.2244,1.22442,90599999.0
2005-01-18 11:56:00,1.22445,1.22453,1.2244,1.22445,85600003.0
2005-01-18 11:57:00,1.22438,1.22438,1.22417,1.22417,92400001.0
2005-01-18 11:58:00,1.22435,1.22438,1.22417,1.22423,83300000.0
2005-01-18 11:59:00,1.22452,1.22456,1.22439,1.22447,122100000.0
2005-01-18 12:00:00,1.22457,1.22457,1.22429,1.22429,72299999.0
2005-01-18 12:01:00,1.22435,1.22435,1.22417,1.22417,68600000.0
2005-01-18 12:02:00,1.22442,1.22442,1.22428,1.22428,147900003.0
2005-01-18 12:03:00,1.22445,1.22476,1.22445,1.22476,70400000.0
2005-01-18 12:04:00,1.22486,1.22486,1.22473,1.22479,61500000.0
2005-01-18 12:05:00,1.22477,1.2248,1.22468,1.22468,46900002.0
2005-01-18 12:06:00,1.22478,1.2248,1.22467,1.22467,101000000.0
2005-01-18 12:07:00,1.22473,1.22479,1.22467,1.22467,69400000.0
2005-01-18 12:08:00,1.22468,1.22481,1.22466,1.22479,90399999.0
2005-01-18 12:09:00,1.22472,1.22479,1.2247,1.22479,95899996.0
2005-01-18 12:10:00,1.22476,1.22479,1.22476,1.22479,30200000.0
2005-01-18 12:11:00,1.22472,1.22474,1.22447,1.22447,173099998.0
2005-01-18 12:12:00,1.22467,1.22478,1.22458,1.2247,169700002.0
2005-01-18 12:13:00,1.22464,1.22481,1.22463,1.22463,129699998.0
2005-01-18 12:14:00,1.22453,1.22453,1.22432,1.22433,71000002.0
2005-01-18 12:15:00,1.22453,1.22469,1.2245,1.22463,216200001.0
2005-01-18 12:16:00,1.22461,1.22468,1.22459,1.22462,19900000.0
2005-01-18 12:17:00,1.22465,1.22465,1.22455,1.22457,190499999.0
2005-01-18 12:18:00,1.22456,1.22456,1.22443,1.22443,79300001.0
2005-01-18 12:19:00,1.22462,1.22465,1.22453,1.22453,97399998.0
2005-01-18 12:20:00,1.22443,1.22447,1.22435,1.22439,44300001.0
2005-01-18 12:21:00,1.22433,1.22446,1.22428,1.22428,185600002.0
2005-01-18 12:22:00,1.22434,1.22436,1.22433,1.22436,64800000.0
2005-01-18 12:23:00,1.22438,1.22438,1.22432,1.22433,95500000.0
2005-01-18 12:24:00,1.22435,1.22435,1.2242,1.2242,27200000.0
2005-01-18 12:25:00,1.22434,1.22451,1.22426,1.22445,92600000.0
2005-01-18 12:26:00,1.22467,1.2247,1.22455,1.2246,90299998.0
2005-01-18 12:27:00,1.22459,1.22463,1.22442,1.22463,191300001.0
2005-01-18 12:28:00,1.22467,1.2247,1.22462,1.2247,105400002.0
2005-01-18 12:29:00,1.22476,1.2248,1.2247,1.2247,114300002.0
2005-01-18 12:30:00,1.2245,1.2245,1.22445,1.22445,6500000.0
2005-01-18 12:31:00,1.22427,1.22446,1.22427,1.22439,76299999.0
2005-01-18 12:32:00,1.2242,1.2242,1.22395,1.22395,76399999.0
2005-01-18 12:33:00,1.22398,1.22398,1.22383,1.22384,58699999.0
2005-01-18 12:34:00,1.22396,1.22451,1.22396,1.22445,65699999.0
2005-01-18 12:35:00,1.2246,1.2246,1.22446,1.22446,52599999.0
2005-01-18 12:36:00,1.22459,1.2247,1.22449,1.22452,116200000.0
2005-01-18 12:37:00,1.22458,1.22458,1.22443,1.22443,102299998.0
2005-01-18 12:38:00,1.2245,1.22467,1.22427,1.22467,122500001.0
2005-01-18 12:39:00,1.22477,1.22477,1.22455,1.22455,70300000.0
2005-01-18 12:40:00,1.2245,1.2245,1.2241,1.22415,112900001.0
2005-01-18 12:41:00,1.22408,1.22422,1.22407,1.22413,143900002.0
2005-01-18 12:42:00,1.22438,1.22438,1.22421,1.22423,109800003.0
2005-01-18 12:43:00,1.22425,1.22431,1.22409,1.2242,92699999.0
2005-01-18 12:44:00,1.22421,1.2243,1.22404,1.2241,141400000.0
2005-01-18 12:45:00,1.22418,1.22437,1.22414,1.22427,125899999.0
2005-01-18 12:46:00,1.22433,1.22433,1.22404,1.22414,41200000.0
2005-01-18 12:47:00,1.22418,1.2243,1.22414,1.22414,87899999.0
2005-01-18 12:48:00,1.22436,1.22436,1.22399,1.22409,64500000.0
2005-01-18 12:49:00,1.22412,1.22412,1.22385,1.22403,95500001.0
2005-01-18 12:50:00,1.22353,1.22353,1.22309,1.22312,79400002.0
2005-01-18 12:51:00,1.223,1.223,1.22284,1.22295,97000000.0
2005-01-18 12:52:00,1.22309,1.2235,1.22309,1.22337,65899999.0
2005-01-18 12:53:00,1.22383,1.22385,1.22362,1.22362,119000001.0
2005-01-18 12:54:00,1.22351,1.22373,1.22351,1.22373,71599999.0
2005-01-18 12:55:00,1.22372,1.22375,1.22371,1.22374,52399999.0
2005-01-18 12:56:00,1.22398,1.22431,1.22397,1.22431,77900000.0
2005-01-18 12:57:00,1.22378,1.22378,1.22369,1.22375,35100000.0
2005-01-18 12:58:00,1.22377,1.22387,1.22377,1.22387,31100000.0
2005-01-18 12:59:00,1.2239,1.224,1.22387,1.224,77900000.0
2005-01-18 13:00:00,1.2241,1.22421,1.22397,1.22397,100200002.0
2005-01-18 13:01:00,1.22422,1.22456,1.22422,1.22456,88200002.0
2005-01-18 13:02:00,1.22458,1.22459,1.22445,1.22445,27900001.0
2005-01-18 13:03:00,1.22453,1.22473,1.22453,1.22458,105800000.0
2005-01-18 13:04:00,1.22464,1.22464,1.2243,1.22436,81099999.0
2005-01-18 13:05:00,1.22435,1.22438,1.22416,1.22416,75500001.0
2005-01-18 13:06:00,1.22419,1.2242,1.22381,1.22381,41500000.0
2005-01-18 13:07:00,1.22384,1.22394,1.22366,1.22381,166800001.0
2005-01-18 13:08:00,1.22381,1.22389,1.2238,1.22388,51199999.0
2005-01-18 13:09:00,1.22366,1.22366,1.22333,1.22333,32700000.0
2005-01-18 13:10:00,1.22325,1.22331,1.22279,1.22284,120800000.0
2005-01-18 13:11:00,1.22298,1.22318,1.22298,1.22308,120099999.0
2005-01-18 13:12:00,1.22323,1.22323,1.22311,1.22311,5400000.0
2005-01-18 13:13:00,1.22305,1.22327,1.22305,1.22327,40700000.0
2005-01-18 13:14:00,1.22328,1.22349,1.22326,1.22335,122100002.0
2005-01-18 13:15:00,1.22339,1.22352,1.22339,1.22343,115000003.0
2005-01-18 13:16:00,1.22343,1.22343,1.22311,1.22313,25100000.0
2005-01-18 13:17:00,1.2233,1.2233,1.22311,1.22312,61000000.0
2005-01-18 13:18:00,1.22325,1.22325,1.22297,1.2232,67400000.0
2005-01-18 13:19:00,1.22313,1.22313,1.22298,1.22298,34399999.0
2005-01-18 13:20:00,1.2229,1.223,1.22289,1.22292,41300000.0
2005-01-18 13:21:00,1.22297,1.22297,1.22293,1.22293,41400001.0
2005-01-18 13:22:00,1.2229,1.2233,1.2229,1.22313,105100001.0
2005-01-18 13:23:00,1.22284,1.22297,1.22282,1.2229,169600003.0
2005-01-18 13:24:00,1.22289,1.22289,1.22276,1.22287,136699999.0
2005-01-18 13:25:00,1.22294,1.22299,1.22287,1.22296,147499999.0
2005-01-18 13:26:00,1.22315,1.22344,1.22314,1.22327,46800000.0
2005-01-18 13:27:00,1.22302,1.22307,1.22302,1.22303,37300000.0
2005-01-18 13:28:00,1.22313,1.22313,1.2231,1.2231,45499998.0
2005-01-18 13:29:00,1.22315,1.22315,1.22296,1.22296,117299996.0
2005-01-18 13:30:00,1.22325,1.2233,1.22316,1.22319,102499998.0
2005-01-18 13:31:00,1.22323,1.22332,1.22318,1.22318,60300001.0
2005-01-18 13:32:00,1.22327,1.22333,1.22323,1.22323,56600001.0
2005-01-18 13:33:00,1.2233,1.22338,1.22323,1.22323,66799999.0
2005-01-18 13:34:00,1.22332,1.22335,1.22324,1.22324,60400000.0
2005-01-18 13:35:00,1.22325,1.22347,1.22325,1.22345,141399999.0
2005-01-18 13:36:00,1.22346,1.22364,1.22346,1.22364,52599998.0
2005-01-18 13:37:00,1.22385,1.22394,1.22366,1.22366,105900001.0
2005-01-18 13:38:00,1.22401,1.22401,1.22392,1.22399,61499999.0
2005-01-18 13:39:00,1.22396,1.22396,1.22394,1.22394,24100000.0
2005-01-18 13:40:00,1.22389,1.22402,1.22389,1.22394,54700000.0
2005-01-18 13:41:00,1.22386,1.22396,1.22374,1.22385,48000000.0
2005-01-18 13:42:00,1.22405,1.22406,1.22381,1.22402,146100000.0
2005-01-18 13:43:00,1.22387,1.22387,1.22315,1.22315,75100000.0
2005-01-18 13:44:00,1.22323,1.22323,1.22279,1.22279,153000003.0
2005-01-18 13:45:00,1.22306,1.22319,1.22298,1.22301,74099999.0
2005-01-18 13:46:00,1.22328,1.22337,1.22315,1.22315,124000001.0
2005-01-18 13:47:00,1.22293,1.22293,1.22273,1.22273,94200000.0
2005-01-18 13:48:00,1.22282,1.22292,1.2227,1.2227,115800001.0
2005-01-18 13:49:00,1.22275,1.22281,1.22269,1.22269,85100000.0
2005-01-18 13:50:00,1.22265,1.22282,1.22261,1.22276,111700000.0
2005-01-18 13:51:00,1.22277,1.22285,1.22262,1.22262,94999999.0
2005-01-18 13:52:00,1.22266,1.22266,1.22225,1.22225,96900002.0
2005-01-18 13:53:00,1.22225,1.22225,1.22106,1.22166,117400001.0
2005-01-18 13:54:00,1.22198,1.22207,1.22193,1.22193,55400000.0
2005-01-18 13:55:00,1.222,1.2221,1.22154,1.22171,137000002.0
2005-01-18 13:56:00,1.2217,1.222,1.2217,1.22199,82900001.0
2005-01-18 13:57:00,1.22187,1.22203,1.22176,1.22192,107100000.0
2005-01-18 13:58:00,1.22207,1.22239,1.22207,1.22228,93300003.0
2005-01-18 13:59:00,1.22219,1.22235,1.22217,1.22217,70500000.0
2005-01-18 14:00:00,1.22223,1.22242,1.22223,1.22228,39100000.0
2005-01-18 14:01:00,1.22218,1.22229,1.22199,1.22199,49500000.0
2005-01-18 14:02:00,1.22213,1.22213,1.22203,1.22203,59799999.0
2005-01-18 14:03:00,1.22197,1.22209,1.22192,1.22192,136000002.0
2005-01-18 14:04:00,1.22188,1.22203,1.22188,1.22198,103999996.0
2005-01-18 14:05:00,1.22193,1.22215,1.22193,1.22201,105599999.0
2005-01-18 14:06:00,1.22209,1.22223,1.22209,1.2222,22900000.0
2005-01-18 14:07:00,1.22232,1.22232,1.22221,1.22228,95600000.0
2005-01-18 14:08:00,1.22218,1.22239,1.22218,1.22235,51400000.0
2005-01-18 14:09:00,1.22227,1.22227,1.22199,1.2221,88700002.0
2005-01-18 14:10:00,1.2221,1.22211,1.22187,1.22187,229100004.0
2005-01-18 14:11:00,1.22164,1.22172,1.22145,1.22145,114299999.0
2005-01-18 14:12:00,1.22139,1.22168,1.22139,1.2216,117899999.0
2005-01-18 14:13:00,1.22176,1.22188,1.22159,1.22162,188499998.0
2005-01-18 14:14:00,1.22174,1.22177,1.22159,1.22159,173300002.0
2005-01-18 14:15:00,1.22157,1.22184,1.22157,1.22159,74300001.0
2005-01-18 14:16:00,1.22157,1.22177,1.22153,1.22177,87600000.0
2005-01-18 14:17:00,1.22158,1.22158,1.22131,1.22131,30600001.0
2005-01-18 14:18:00,1.22148,1.22148,1.22137,1.22137,53100000.0
2005-01-18 14:19:00,1.22137,1.22148,1.22134,1.22142,55300000.0
2005-01-18 14:20:00,1.22158,1.22161,1.22139,1.22139,56800000.0
2005-01-18 14:21:00,1.22145,1.22165,1.22145,1.22159,126799999.0
2005-01-18 14:22:00,1.2217,1.22182,1.22154,1.22182,94199999.0
2005-01-18 14:23:00,1.22165,1.22172,1.22159,1.22159,85300002.0
2005-01-18 14:24:00,1.22163,1.22171,1.22162,1.22163,60500001.0
2005-01-18 14:25:00,1.22161,1.22167,1.22143,1.22143,124700001.0
2005-01-18 14:26:00,1.2216,1.2216,1.22132,1.22132,54300001.0
2005-01-18 14:27:00,1.22135,1.22159,1.22135,1.22136,79000000.0
2005-01-18 14:28:00,1.22129,1.22134,1.22127,1.22128,71900000.0
2005-01-18 14:29:00,1.22125,1.22132,1.22125,1.2213,17000000.0
2005-01-18 14:30:00,1.22139,1.22159,1.22139,1.22151,34000000.0
2005-01-18 14:31:00,1.22165,1.22176,1.22163,1.2217,58700000.0
2005-01-18 14:32:00,1.22147,1.2216,1.22147,1.22154,45900000.0
2005-01-18 14:33:00,1.22146,1.22169,1.22146,1.22158,64800002.0
2005-01-18 14:34:00,1.22172,1.22172,1.22156,1.2216,5700000.0
2005-01-18 14:35:00,1.22165,1.22185,1.22165,1.2217,54600000.0
2005-01-18 14:36:00,1.2217,1.22171,1.22156,1.22162,113600000.0
2005-01-18 14:37:00,1.22175,1.22175,1.22167,1.2217,79200001.0
2005-01-18 14:38:00,1.22164,1.22169,1.22157,1.22163,93700000.0
2005-01-18 14:39:00,1.22165,1.22183,1.22165,1.22166,60800000.0
2005-01-18 14:40:00,1.22164,1.22164,1.22164,1.22164,31099999.0
2005-01-18 14:41:00,1.22163,1.2218,1.22163,1.22168,105300003.0
2005-01-18 14:42:00,1.22184,1.22184,1.22173,1.22175,54100001.0
2005-01-18 14:43:00,1.2218,1.22198,1.2218,1.22196,76500002.0
2005-01-18 14:44:00,1.22191,1.22198,1.22187,1.22187,111700000.0
2005-01-18 14:45:00,1.22173,1.22173,1.22146,1.22155,108399997.0
2005-01-18 14:46:00,1.22163,1.22163,1.22147,1.22154,125000000.0
2005-01-18 14:47:00,1.22155,1.22155,1.22145,1.22145,121700001.0
2005-01-18 14:48:00,1.22151,1.22156,1.2215,1.2215,73500000.0
2005-01-18 14:49:00,1.22153,1.22153,1.22124,1.22144,81999998.0
2005-01-18 14:50:00,1.22157,1.22163,1.22147,1.22159,29900000.0
2005-01-18 14:51:00,1.2215,1.22163,1.2215,1.22155,40500000.0
2005-01-18 14:52:00,1.22156,1.22156,1.22138,1.22138,109800002.0
2005-01-18 14:53:00,1.22166,1.22166,1.22156,1.22156,7000000.0
2005-01-18 14:55:00,1.2186,1.219,1.2186,1.2189,53500001.0
2005-01-18 14:56:00,1.2188,1.2189,1.2186,1.2186,53500001.0
2005-01-18 14:57:00,1.22155,1.22158,1.22155,1.22158,53500001.0
2005-01-18 14:58:00,1.22165,1.22183,1.22165,1.22169,92200000.0
2005-01-18 14:59:00,1.22195,1.22201,1.22184,1.22194,138199999.0
2005-01-18 15:00:00,1.22223,1.22254,1.22223,1.22251,53600000.0
2005-01-18 15:01:00,1.22247,1.22272,1.22238,1.22238,57499998.0
2005-01-18 15:02:00,1.22237,1.22237,1.22211,1.22211,119700002.0
2005-01-18 15:03:00,1.22213,1.22226,1.22181,1.22181,153500004.0
2005-01-18 15:04:00,1.2218,1.22202,1.2218,1.222,90700000.0
2005-01-18 15:05:00,1.22205,1.22213,1.22203,1.22208,100499999.0
2005-01-18 15:06:00,1.22206,1.22232,1.22206,1.22214,144299999.0
2005-01-18 15:07:00,1.2222,1.2222,1.22197,1.22197,16800000.0
2005-01-18 15:08:00,1.22207,1.22216,1.22199,1.22199,43600000.0
2005-01-18 15:09:00,1.22185,1.22195,1.2216,1.22195,148300000.0
2005-01-18 15:10:00,1.22193,1.22193,1.22187,1.22187,3200000.0
2005-01-18 15:11:00,1.22175,1.22175,1.22143,1.22172,156200001.0
2005-01-18 15:12:00,1.22177,1.22177,1.22152,1.2216,124500002.0
2005-01-18 15:13:00,1.22157,1.2217,1.22145,1.22152,123000002.0
2005-01-18 15:14:00,1.22187,1.22195,1.22173,1.22192,112299999.0
2005-01-18 15:15:00,1.22215,1.22215,1.22201,1.22201,65399999.0
2005-01-18 15:16:00,1.22193,1.22193,1.22175,1.22178,69299998.0
2005-01-18 15:17:00,1.22189,1.22193,1.22175,1.22175,102199999.0
2005-01-18 15:18:00,1.22188,1.22189,1.22179,1.22179,71899998.0
2005-01-18 15:19:00,1.22175,1.22185,1.22168,1.22168,50699999.0
2005-01-18 15:20:00,1.2217,1.2217,1.22147,1.22149,106199999.0
2005-01-18 15:21:00,1.22123,1.22123,1.22026,1.22026,137900003.0
2005-01-18 15:22:00,1.22042,1.22074,1.22033,1.22071,104099998.0
2005-01-18 15:23:00,1.22052,1.22052,1.22012,1.22012,112100000.0
2005-01-18 15:24:00,1.22017,1.22017,1.21994,1.21998,106799998.0
2005-01-18 15:25:00,1.2198,1.2198,1.21932,1.21932,66300002.0
2005-01-18 15:26:00,1.21985,1.21991,1.21939,1.21939,61899999.0
2005-01-18 15:27:00,1.21945,1.21951,1.21928,1.21948,140600001.0
2005-01-18 15:28:00,1.21972,1.21979,1.2195,1.21959,66899999.0
2005-01-18 15:29:00,1.2197,1.2197,1.21913,1.21921,52800001.0
2005-01-18 15:30:00,1.2193,1.2193,1.21856,1.21856,174300001.0
2005-01-18 15:31:00,1.21868,1.21891,1.21857,1.21886,166000003.0
2005-01-18 15:32:00,1.21908,1.21908,1.21868,1.21868,120000002.0
2005-01-18 15:33:00,1.21869,1.21876,1.21858,1.21858,107100001.0
2005-01-18 15:34:00,1.21866,1.21866,1.21834,1.2184,87600002.0
2005-01-18 15:35:00,1.21841,1.21841,1.21797,1.21809,160400002.0
2005-01-18 15:36:00,1.21817,1.21817,1.21747,1.21747,90700000.0
2005-01-18 15:37:00,1.21773,1.21827,1.2176,1.21812,73300000.0
2005-01-18 15:38:00,1.21827,1.21839,1.21823,1.21833,46800001.0
2005-01-18 15:39:00,1.21829,1.2184,1.21827,1.21833,114700004.0
2005-01-18 15:40:00,1.21838,1.21865,1.21836,1.21856,22500000.0
2005-01-18 15:41:00,1.21856,1.21881,1.2185,1.21873,115699999.0
2005-01-18 15:42:00,1.21902,1.21902,1.21865,1.21874,45700000.0
2005-01-18 15:43:00,1.21868,1.21868,1.21852,1.21852,29500000.0
2005-01-18 15:44:00,1.21851,1.21851,1.21824,1.21824,47700000.0
2005-01-18 15:45:00,1.21831,1.21864,1.21831,1.21847,90600000.0
2005-01-18 15:46:00,1.21832,1.21833,1.21803,1.2181,70399999.0
2005-01-18 15:47:00,1.21825,1.21835,1.21823,1.21823,74599999.0
2005-01-18 15:48:00,1.21829,1.21834,1.21816,1.2183,135500001.0
2005-01-18 15:49:00,1.21858,1.21883,1.21846,1.21883,72199999.0
2005-01-18 15:50:00,1.21885,1.21885,1.21875,1.21875,26300000.0
2005-01-18 15:51:00,1.21861,1.21874,1.21861,1.21869,130900000.0
2005-01-18 15:52:00,1.2187,1.21885,1.2187,1.21875,92699999.0
2005-01-18 15:53:00,1.21878,1.21878,1.21844,1.21844,23300000.0
2005-01-18 15:54:00,1.21853,1.21853,1.21853,1.21853,14500000.0
2005-01-18 15:55:00,1.21848,1.21871,1.21841,1.2186,97900000.0
2005-01-18 15:56:00,1.21862,1.21864,1.21855,1.21855,37600000.0
2005-01-18 15:57:00,1.2186,1.2188,1.2186,1.21867,113500000.0
2005-01-18 15:58:00,1.21863,1.21863,1.21823,1.21823,55100001.0
2005-01-18 15:59:00,1.21824,1.2183,1.2181,1.21828,81500000.0
2005-01-18 16:00:00,1.21817,1.22011,1.21817,1.22011,108800001.0
2005-01-18 16:01:00,1.22008,1.22008,1.21866,1.21989,109700002.0
2005-01-18 16:02:00,1.22001,1.22001,1.21989,1.21989,5600000.0
2005-01-18 16:03:00,1.21938,1.21951,1.21866,1.21898,115399997.0
2005-01-18 16:04:00,1.21912,1.21912,1.21883,1.21903,98400000.0
2005-01-18 16:05:00,1.21907,1.21908,1.21872,1.21872,104700002.0
2005-01-18 16:06:00,1.21913,1.21915,1.21907,1.2191,75400001.0
2005-01-18 16:07:00,1.2206,1.2209,1.2206,1.2208,85800001.0
2005-01-18 16:08:00,1.2209,1.2209,1.2207,1.2208,85800001.0
2005-01-18 16:09:00,1.2208,1.2211,1.2208,1.2209,85800001.0
2005-01-18 16:10:00,1.221,1.2213,1.221,1.2213,85800001.0
2005-01-18 16:11:00,1.2214,1.2218,1.2214,1.2217,85800001.0
2005-01-18 16:12:00,1.2217,1.222,1.2216,1.2219,85800001.0
2005-01-18 16:13:00,1.222,1.2227,1.222,1.2225,85800001.0
2005-01-18 16:14:00,1.2224,1.2225,1.2221,1.2221,85800001.0
2005-01-18 16:15:00,1.2221,1.2227,1.2221,1.2227,85800001.0
2005-01-18 16:16:00,1.2227,1.2234,1.2226,1.2227,85800001.0
2005-01-18 16:20:00,1.2222,1.2224,1.222,1.2224,85800001.0
2005-01-18 16:21:00,1.2222,1.2224,1.2222,1.2224,85800001.0
2005-01-18 16:22:00,1.2222,1.2222,1.2218,1.2218,85800001.0
2005-01-18 16:23:00,1.222,1.222,1.2218,1.222,85800001.0
2005-01-18 16:24:00,1.2218,1.2222,1.2218,1.2222,85800001.0
2005-01-18 16:29:00,1.2209,1.221,1.2209,1.221,85800001.0
2005-01-18 16:30:00,1.2212,1.2214,1.2212,1.2214,85800001.0
2005-01-18 16:31:00,1.2216,1.2218,1.2216,1.2216,85800001.0
2005-01-18 16:32:00,1.2216,1.2216,1.2214,1.2216,85800001.0
2005-01-18 16:33:00,1.2216,1.2218,1.2216,1.2218,85800001.0
2005-01-18 16:34:00,1.2216,1.2216,1.2214,1.2214,85800001.0
2005-01-18 16:35:00,1.2212,1.2212,1.221,1.221,85800001.0
2005-01-18 16:36:00,1.2212,1.2212,1.2212,1.2212,85800001.0
2005-01-18 16:37:00,1.221,1.2212,1.221,1.2212,85800001.0
2005-01-18 16:38:00,1.2212,1.2214,1.2212,1.2214,85800001.0
2005-01-18 16:39:00,1.2212,1.2214,1.2212,1.2214,85800001.0
2005-01-18 16:40:00,1.2212,1.2212,1.221,1.221,85800001.0
2005-01-18 16:41:00,1.221,1.221,1.221,1.221,85800001.0
2005-01-18 16:42:00,1.2209,1.2209,1.2208,1.2208,85800001.0
2005-01-18 16:43:00,1.2209,1.2209,1.2207,1.2208,85800001.0
2005-01-18 16:44:00,1.2209,1.221,1.2209,1.221,85800001.0
2005-01-18 16:46:00,1.2212,1.2212,1.2209,1.2209,85800001.0
2005-01-18 16:47:00,1.221,1.221,1.2201,1.221,85800001.0
2005-01-18 16:48:00,1.2206,1.2208,1.2201,1.2207,85800001.0
2005-01-18 16:49:00,1.2208,1.2208,1.2197,1.2197,85800001.0
2005-01-18 16:50:00,1.2199,1.2201,1.2199,1.2199,85800001.0
2005-01-18 16:51:00,1.2201,1.2201,1.2201,1.2201,85800001.0
2005-01-18 16:52:00,1.2201,1.2201,1.2201,1.2201,85800001.0
2005-01-18 16:53:00,1.2206,1.2206,1.2199,1.2201,85800001.0
2005-01-18 16:54:00,1.2199,1.2199,1.2193,1.2193,85800001.0
2005-01-18 16:55:00,1.2199,1.2199,1.2199,1.2199,85800001.0
2005-01-18 16:56:00,1.2197,1.2199,1.2195,1.2197,85800001.0
2005-01-18 16:57:00,1.2199,1.2214,1.2199,1.2214,85800001.0
2005-01-18 16:58:00,1.2212,1.222,1.2209,1.2218,85800001.0
2005-01-18 16:59:00,1.222,1.2227,1.222,1.2224,85800001.0
2005-01-18 17:00:00,1.222,1.2222,1.2218,1.222,85800001.0
2005-01-18 17:01:00,1.222,1.2222,1.222,1.222,85800001.0
2005-01-18 17:02:00,1.222,1.222,1.222,1.222,85800001.0
2005-01-18 17:03:00,1.2218,1.2222,1.2216,1.2218,85800001.0
2005-01-18 17:04:00,1.2218,1.2224,1.2218,1.2224,85800001.0
2005-01-18 17:05:00,1.2222,1.2224,1.222,1.2222,85800001.0
2005-01-18 17:06:00,1.222,1.222,1.222,1.222,85800001.0
2005-01-18 17:07:00,1.222,1.222,1.2216,1.2218,85800001.0
2005-01-18 17:08:00,1.2216,1.2216,1.2212,1.2216,85800001.0
2005-01-18 17:09:00,1.2218,1.222,1.2218,1.2218,85800001.0
2005-01-18 17:10:00,1.2222,1.2222,1.2216,1.2216,85800001.0
2005-01-18 17:11:00,1.2216,1.2218,1.2214,1.2216,85800001.0
2005-01-18 17:16:00,1.2214,1.2214,1.2214,1.2214,85800001.0
2005-01-18 17:17:00,1.2215,1.2217,1.2214,1.2214,85800001.0
2005-01-18 17:18:00,1.2215,1.2219,1.2215,1.2219,85800001.0
2005-01-18 17:19:00,1.2218,1.2218,1.2217,1.2218,85800001.0
2005-01-18 17:20:00,1.2219,1.222,1.2219,1.222,85800001.0
2005-01-18 17:21:00,1.222,1.222,1.222,1.222,85800001.0
2005-01-18 17:22:00,1.222,1.222,1.2218,1.2219,85800001.0
2005-01-18 17:26:00,1.2213,1.2213,1.2213,1.2213,85800001.0
2005-01-18 17:28:00,1.2213,1.2213,1.2212,1.2212,85800001.0
2005-01-18 17:30:00,1.2203,1.2203,1.2203,1.2203,85800001.0
2005-01-18 17:31:00,1.2204,1.2207,1.2204,1.2207,85800001.0
2005-01-18 17:37:00,1.2207,1.2207,1.2207,1.2207,85800001.0
2005-01-18 17:38:00,1.2208,1.2208,1.2207,1.2208,85800001.0
2005-01-18 17:40:00,1.2207,1.2208,1.2203,1.2207,85800001.0
2005-01-18 17:41:00,1.2205,1.2205,1.2203,1.2203,85800001.0
2005-01-18 17:42:00,1.2199,1.2201,1.2199,1.2201,85800001.0
2005-01-18 17:43:00,1.2203,1.2203,1.2201,1.2201,85800001.0
2005-01-18 17:44:00,1.22,1.22,1.2195,1.2195,85800001.0
2005-01-18 17:45:00,1.2195,1.2197,1.2193,1.2195,85800001.0
2005-01-18 17:46:00,1.2197,1.2201,1.2195,1.2201,85800001.0
2005-01-18 17:47:00,1.2201,1.221,1.2201,1.2209,85800001.0
2005-01-18 17:49:00,1.2205,1.2209,1.2205,1.2208,85800001.0
2005-01-18 17:50:00,1.2207,1.2207,1.2206,1.2206,85800001.0
2005-01-18 17:51:00,1.2205,1.2207,1.2203,1.2207,85800001.0
2005-01-18 17:52:00,1.2208,1.2212,1.2208,1.221,85800001.0
2005-01-18 17:53:00,1.2212,1.2212,1.2212,1.2212,85800001.0
2005-01-18 17:54:00,1.2211,1.2214,1.221,1.2214,85800001.0
2005-01-18 17:55:00,1.2214,1.2216,1.2214,1.2216,85800001.0
2005-01-18 17:56:00,1.2216,1.2216,1.2216,1.2216,85800001.0
2005-01-18 17:57:00,1.2217,1.2222,1.2216,1.2222,85800001.0
2005-01-18 17:58:00,1.2218,1.222,1.2218,1.2218,85800001.0
2005-01-18 17:59:00,1.2218,1.2218,1.2214,1.2216,85800001.0
2005-01-18 18:00:00,1.2216,1.2218,1.2216,1.2216,85800001.0
2005-01-18 18:01:00,1.2216,1.2218,1.2216,1.2218,85800001.0
2005-01-18 18:02:00,1.222,1.222,1.222,1.222,85800001.0
2005-01-18 18:03:00,1.222,1.2224,1.222,1.2222,85800001.0
2005-01-18 18:04:00,1.2224,1.2226,1.2224,1.2224,85800001.0
2005-01-18 18:05:00,1.222,1.222,1.221,1.2212,85800001.0
2005-01-18 18:06:00,1.2212,1.2218,1.2212,1.2218,85800001.0
2005-01-18 18:07:00,1.2218,1.222,1.2216,1.2218,85800001.0
2005-01-18 18:08:00,1.2218,1.2218,1.2214,1.2216,85800001.0
2005-01-18 18:09:00,1.2216,1.2218,1.2216,1.2218,85800001.0
2005-01-18 18:10:00,1.2214,1.2217,1.2214,1.2216,85800001.0
2005-01-18 18:11:00,1.2218,1.222,1.2218,1.222,85800001.0
2005-01-18 18:12:00,1.222,1.222,1.2216,1.2218,85800001.0
2005-01-18 18:13:00,1.2218,1.2218,1.2218,1.2218,85800001.0
2005-01-18 18:14:00,1.2219,1.2219,1.2214,1.2214,85800001.0
2005-01-18 18:15:00,1.2218,1.2218,1.2217,1.2217,85800001.0
2005-01-18 18:16:00,1.2218,1.2218,1.2214,1.2214,85800001.0
2005-01-18 18:17:00,1.2216,1.2216,1.2216,1.2216,85800001.0
2005-01-18 18:18:00,1.2219,1.222,1.2219,1.222,85800001.0
2005-01-18 18:19:00,1.222,1.222,1.2216,1.2218,85800001.0
2005-01-18 18:20:00,1.2216,1.222,1.2216,1.2219,85800001.0
2005-01-18 18:22:00,1.2219,1.2219,1.2218,1.2218,85800001.0
2005-01-18 18:23:00,1.2216,1.2216,1.2212,1.2212,85800001.0
2005-01-18 18:24:00,1.221,1.221,1.221,1.221,85800001.0
2005-01-18 18:26:00,1.2212,1.2212,1.221,1.221,85800001.0
2005-01-18 18:28:00,1.2212,1.2212,1.221,1.221,85800001.0
2005-01-18 18:29:00,1.2212,1.2212,1.221,1.221,85800001.0
2005-01-18 18:30:00,1.2212,1.2213,1.2212,1.2212,85800001.0
2005-01-18 18:32:00,1.2212,1.2212,1.2212,1.2212,85800001.0
2005-01-18 18:33:00,1.221,1.221,1.221,1.221,85800001.0
2005-01-18 18:34:00,1.221,1.2211,1.221,1.221,85800001.0
2005-01-18 18:36:00,1.2211,1.2211,1.2211,1.2211,85800001.0
2005-01-18 18:37:00,1.2211,1.2211,1.221,1.221,85800001.0
2005-01-18 18:38:00,1.2212,1.2216,1.2212,1.2214,85800001.0
2005-01-18 18:42:00,1.2215,1.2215,1.2214,1.2214,85800001.0
2005-01-18 18:43:00,1.2216,1.2216,1.2216,1.2216,85800001.0
2005-01-18 18:44:00,1.2214,1.2216,1.2214,1.2214,85800001.0
2005-01-18 18:45:00,1.2213,1.2213,1.2208,1.2209,85800001.0
2005-01-18 18:46:00,1.2208,1.2208,1.2206,1.2208,85800001.0
2005-01-18 18:48:00,1.2208,1.2209,1.2208,1.2209,85800001.0
2005-01-18 18:49:00,1.2208,1.2209,1.2208,1.2209,85800001.0
2005-01-18 18:50:00,1.2209,1.221,1.2208,1.2208,85800001.0
2005-01-18 18:51:00,1.2209,1.221,1.2209,1.221,85800001.0
2005-01-18 18:52:00,1.2211,1.2212,1.221,1.221,85800001.0
2005-01-18 18:53:00,1.2212,1.2212,1.221,1.2212,85800001.0
2005-01-18 18:54:00,1.2214,1.2214,1.2212,1.2212,85800001.0
2005-01-18 18:55:00,1.2212,1.2212,1.221,1.2212,85800001.0
2005-01-18 18:56:00,1.2213,1.2214,1.2213,1.2214,85800001.0
2005-01-18 18:59:00,1.2212,1.2214,1.221,1.2212,85800001.0
2005-01-18 19:00:00,1.2214,1.2214,1.2209,1.2209,85800001.0
2005-01-18 19:02:00,1.2212,1.2214,1.2208,1.221,85800001.0
2005-01-18 19:03:00,1.221,1.2212,1.2209,1.221,85800001.0
2005-01-18 19:04:00,1.2214,1.2214,1.221,1.221,85800001.0
2005-01-18 19:05:00,1.2208,1.2208,1.2208,1.2208,85800001.0
2005-01-18 19:06:00,1.2209,1.2209,1.2206,1.2206,85800001.0
2005-01-18 19:07:00,1.2203,1.2203,1.2201,1.2201,85800001.0
2005-01-18 19:10:00,1.2203,1.2206,1.2203,1.2206,85800001.0
2005-01-18 19:11:00,1.2203,1.2206,1.2203,1.2203,85800001.0
2005-01-18 19:12:00,1.2206,1.2206,1.2203,1.2203,85800001.0
2005-01-18 19:13:00,1.2205,1.2208,1.2203,1.2203,85800001.0
2005-01-18 19:14:00,1.2206,1.2206,1.2201,1.2201,85800001.0
2005-01-18 19:15:00,1.2203,1.2203,1.2201,1.2203,85800001.0
2005-01-18 19:16:00,1.2201,1.2201,1.2201,1.2201,85800001.0
2005-01-18 19:17:00,1.2201,1.2201,1.2201,1.2201,85800001.0
2005-01-18 19:19:00,1.2204,1.2204,1.2203,1.2203,85800001.0
2005-01-18 19:20:00,1.2206,1.2206,1.2195,1.2201,85800001.0
2005-01-18 19:21:00,1.2201,1.2203,1.2201,1.2203,85800001.0
2005-01-18 19:22:00,1.2207,1.2209,1.2207,1.2209,85800001.0
2005-01-18 19:23:00,1.2207,1.2207,1.2206,1.2207,85800001.0
2005-01-18 19:24:00,1.2206,1.2206,1.2206,1.2206,85800001.0
2005-01-18 19:25:00,1.2205,1.2206,1.2203,1.2203,85800001.0
2005-01-18 19:27:00,1.2206,1.2208,1.2203,1.2206,85800001.0
2005-01-18 19:28:00,1.2208,1.221,1.2208,1.221,85800001.0
2005-01-18 19:29:00,1.2212,1.2212,1.2208,1.221,85800001.0
2005-01-18 19:30:00,1.221,1.221,1.2209,1.221,85800001.0
2005-01-18 19:31:00,1.2212,1.2212,1.2212,1.2212,85800001.0
2005-01-18 19:32:00,1.2212,1.2212,1.221,1.221,85800001.0
2005-01-18 19:33:00,1.2212,1.2212,1.2212,1.2212,85800001.0
2005-01-18 19:34:00,1.221,1.221,1.221,1.221,85800001.0
2005-01-18 19:36:00,1.221,1.2214,1.221,1.2212,85800001.0
2005-01-18 19:37:00,1.221,1.2214,1.221,1.2212,85800001.0
2005-01-18 19:38:00,1.2214,1.2214,1.2214,1.2214,85800001.0
2005-01-18 19:39:00,1.2214,1.2214,1.2212,1.2214,85800001.0
2005-01-18 19:40:00,1.2213,1.2214,1.2212,1.2214,85800001.0
2005-01-18 19:41:00,1.2212,1.2214,1.2212,1.2212,85800001.0
2005-01-18 19:42:00,1.2214,1.2214,1.221,1.2212,85800001.0
2005-01-18 19:43:00,1.2212,1.2212,1.221,1.2212,85800001.0
2005-01-18 19:44:00,1.221,1.2211,1.221,1.2211,85800001.0
2005-01-18 19:45:00,1.221,1.221,1.221,1.221,85800001.0
2005-01-18 19:46:00,1.2211,1.2212,1.2211,1.2212,85800001.0
2005-01-18 19:48:00,1.2211,1.2211,1.221,1.221,85800001.0
2005-01-18 19:52:00,1.2211,1.2211,1.221,1.221,85800001.0
2005-01-18 19:53:00,1.2212,1.2212,1.2212,1.2212,85800001.0
2005-01-18 19:54:00,1.2214,1.2214,1.2212,1.2212,85800001.0
2005-01-18 19:55:00,1.21905,1.21916,1.21897,1.21912,85800001.0
2005-01-18 19:56:00,1.21945,1.22127,1.21945,1.22126,293299998.0
2005-01-18 19:57:00,1.22134,1.22141,1.22132,1.22132,219300001.0
2005-01-18 19:58:00,1.22135,1.22221,1.22135,1.22206,86499998.0
2005-01-18 19:59:00,1.22169,1.22221,1.22169,1.22206,249800001.0
2005-01-18 20:00:00,1.22203,1.22204,1.22193,1.22204,71600001.0
2005-01-18 20:01:00,1.22207,1.22216,1.22157,1.22157,115899997.0
2005-01-18 20:02:00,1.22214,1.22233,1.22195,1.22223,196299999.0
2005-01-18 20:03:00,1.22229,1.22242,1.22204,1.22209,533999997.0
2005-01-18 20:04:00,1.22308,1.22308,1.22121,1.22201,142800000.0
2005-01-18 20:05:00,1.222,1.22203,1.22158,1.22172,126600002.0
2005-01-18 20:06:00,1.22175,1.22191,1.22137,1.22139,135300002.0
2005-01-18 20:07:00,1.22159,1.22181,1.22105,1.22173,206400000.0
2005-01-18 20:08:00,1.22185,1.22221,1.22132,1.22178,381300003.0
2005-01-18 20:09:00,1.22169,1.2218,1.22144,1.22163,120299999.0
2005-01-18 20:10:00,1.22162,1.22162,1.22135,1.22138,108700000.0
2005-01-18 20:11:00,1.22165,1.22165,1.22136,1.22165,112300002.0
2005-01-18 20:12:00,1.22147,1.22151,1.22127,1.22127,530500001.0
2005-01-18 20:13:00,1.22131,1.22152,1.22109,1.22152,147499998.0
2005-01-18 20:14:00,1.22115,1.22125,1.22112,1.22112,216100000.0
2005-01-18 20:15:00,1.22143,1.22167,1.22126,1.2214,477799997.0
2005-01-18 20:16:00,1.22136,1.22161,1.22108,1.22161,551300000.0
2005-01-18 20:17:00,1.22172,1.22179,1.22132,1.22173,205099999.0
2005-01-18 20:18:00,1.22177,1.22183,1.22154,1.22179,212199998.0
2005-01-18 20:19:00,1.22186,1.22203,1.22186,1.22197,24000000.0
2005-01-18 20:20:00,1.22197,1.22197,1.22162,1.22162,189700002.0
2005-01-18 20:21:00,1.22175,1.22175,1.22155,1.22168,418800000.0
2005-01-18 20:22:00,1.22168,1.22168,1.22132,1.22132,431999998.0
2005-01-18 20:23:00,1.22136,1.22153,1.22126,1.22153,599400002.0
2005-01-18 20:24:00,1.22157,1.22157,1.22126,1.22153,291000000.0
2005-01-18 20:25:00,1.22159,1.22162,1.22138,1.22138,92200000.0
2005-01-18 20:26:00,1.2214,1.22142,1.22115,1.22118,222400003.0
2005-01-18 20:27:00,1.22083,1.22114,1.22048,1.22067,328500000.0
2005-01-18 20:28:00,1.22042,1.22055,1.22032,1.22039,708999998.0
2005-01-18 20:29:00,1.2204,1.22104,1.2204,1.22104,444899997.0
2005-01-18 20:30:00,1.22096,1.22096,1.22027,1.22077,340100004.0
2005-01-18 20:31:00,1.22068,1.22095,1.22061,1.22066,523600006.0
2005-01-18 20:32:00,1.22071,1.22075,1.22065,1.22065,420800006.0
2005-01-18 20:33:00,1.22059,1.22085,1.22059,1.22075,232100001.0
2005-01-18 20:34:00,1.22068,1.22068,1.22041,1.22045,100100002.0
2005-01-18 20:35:00,1.22079,1.22079,1.22067,1.22077,138500000.0
2005-01-18 20:36:00,1.22072,1.22089,1.22048,1.22085,330000003.0
2005-01-18 20:37:00,1.22095,1.22095,1.22077,1.22085,228699997.0
2005-01-18 20:38:00,1.22062,1.22082,1.22062,1.22073,318200004.0
2005-01-18 20:39:00,1.2205,1.22069,1.22028,1.22069,392900004.0
2005-01-18 20:40:00,1.22078,1.22078,1.22003,1.22033,271099999.0
2005-01-18 20:41:00,1.2204,1.2204,1.22008,1.2202,444799997.0
2005-01-18 20:42:00,1.22016,1.22018,1.21966,1.21966,360800001.0
2005-01-18 20:43:00,1.21958,1.21979,1.21941,1.21973,240200003.0
2005-01-18 20:44:00,1.21967,1.22033,1.21967,1.22033,108199998.0
2005-01-18 20:45:00,1.22033,1.22096,1.2202,1.22065,201699996.0
2005-01-18 20:46:00,1.22064,1.22078,1.22058,1.22076,157000001.0
2005-01-18 20:47:00,1.22078,1.22094,1.22068,1.2209,166799999.0
2005-01-18 20:48:00,1.221,1.221,1.22054,1.22054,77400000.0
2005-01-18 20:49:00,1.22076,1.22078,1.2205,1.22072,320299998.0
2005-01-18 20:50:00,1.22077,1.22119,1.22077,1.2209,166799997.0
2005-01-18 20:51:00,1.22122,1.22133,1.22113,1.22133,67600000.0
2005-01-18 20:52:00,1.22105,1.22128,1.22105,1.22107,145900001.0
2005-01-18 20:53:00,1.22117,1.22179,1.22117,1.22164,221700001.0
2005-01-18 20:54:00,1.22168,1.22171,1.22152,1.22156,471300000.0
2005-01-18 20:55:00,1.22174,1.22198,1.22164,1.2218,229500001.0
2005-01-18 20:56:00,1.22192,1.22209,1.22161,1.22161,580700000.0
2005-01-18 20:57:00,1.2219,1.2219,1.22158,1.22172,454100000.0
2005-01-18 20:58:00,1.22172,1.22208,1.22159,1.22175,180000000.0
2005-01-18 20:59:00,1.22184,1.22186,1.22158,1.22185,290500004.0
2005-01-18 21:00:00,1.22181,1.22189,1.22143,1.22174,892400006.0
2005-01-18 21:01:00,1.222,1.22242,1.222,1.22221,568300004.0
2005-01-18 21:02:00,1.22235,1.22263,1.22229,1.22262,181699999.0
2005-01-18 21:03:00,1.22241,1.22241,1.2212,1.22142,542400003.0
2005-01-18 21:04:00,1.22136,1.22172,1.22106,1.22163,680500007.0
2005-01-18 21:05:00,1.22178,1.22196,1.22154,1.22164,871999998.0
2005-01-18 21:06:00,1.22189,1.22189,1.22159,1.22166,78399999.0
2005-01-18 21:07:00,1.22158,1.22181,1.22149,1.22178,627799999.0
2005-01-18 21:08:00,1.22176,1.22176,1.22151,1.22169,195399996.0
2005-01-18 21:09:00,1.22163,1.22207,1.22163,1.22205,67200002.0
2005-01-18 21:10:00,1.22196,1.22204,1.22176,1.22189,394399998.0
2005-01-18 21:11:00,1.22198,1.22203,1.22168,1.22185,347899999.0
2005-01-18 21:12:00,1.22187,1.22187,1.22162,1.22177,459299998.0
2005-01-18 21:13:00,1.22157,1.22163,1.22149,1.22153,497500001.0
2005-01-18 21:14:00,1.22165,1.22165,1.22129,1.22163,211400000.0
2005-01-18 21:15:00,1.22157,1.2219,1.2215,1.22175,138899999.0
2005-01-18 21:16:00,1.22169,1.22197,1.22169,1.22182,194200000.0
2005-01-18 21:17:00,1.2219,1.2219,1.22165,1.22173,129699999.0
2005-01-18 21:18:00,1.21938,1.22132,1.21938,1.22132,101500002.0
2005-01-18 21:19:00,1.22152,1.22153,1.22147,1.22147,88800001.0
2005-01-18 21:20:00,1.22163,1.22165,1.22156,1.22158,150299998.0
2005-01-18 21:21:00,1.22144,1.22144,1.22122,1.22124,71799999.0
2005-01-18 21:22:00,1.22113,1.22113,1.22083,1.22084,83800002.0
2005-01-18 21:23:00,1.22085,1.22095,1.22085,1.22095,22300000.0
2005-01-18 21:24:00,1.2208,1.2208,1.22029,1.22029,44599999.0
2005-01-18 21:25:00,1.2207,1.22087,1.2207,1.22087,129800002.0
2005-01-18 21:26:00,1.22092,1.221,1.22092,1.22092,126600000.0
2005-01-18 21:27:00,1.22098,1.22098,1.22092,1.22092,84900000.0
2005-01-18 21:28:00,1.22091,1.2211,1.22091,1.221,313000002.0
2005-01-18 21:29:00,1.2211,1.2211,1.22105,1.22105,99899998.0
2005-01-18 21:30:00,1.22109,1.22109,1.22101,1.22102,79500000.0
2005-01-18 21:31:00,1.22104,1.22104,1.22075,1.22075,41099999.0
2005-01-18 21:32:00,1.2208,1.22085,1.22068,1.22085,204700000.0
2005-01-18 21:33:00,1.22081,1.22083,1.22059,1.22059,101100001.0
2005-01-18 21:34:00,1.22064,1.22074,1.22064,1.2207,64400002.0
2005-01-18 21:35:00,1.22073,1.2208,1.22073,1.22079,49099999.0
2005-01-18 21:36:00,1.22089,1.22116,1.22089,1.22109,65700000.0
2005-01-18 21:37:00,1.22117,1.22134,1.221,1.22134,70200001.0
2005-01-18 21:38:00,1.2212,1.22125,1.2212,1.2212,124799998.0
2005-01-18 21:39:00,1.22141,1.2215,1.2214,1.2215,309200001.0
2005-01-18 21:40:00,1.22118,1.22118,1.22105,1.22105,225499999.0
2005-01-18 21:41:00,1.22106,1.22126,1.22106,1.22119,100600000.0
2005-01-18 21:42:00,1.22127,1.22135,1.22123,1.22123,124200001.0
2005-01-18 21:43:00,1.22113,1.22113,1.22052,1.22052,147100005.0
2005-01-18 21:44:00,1.22046,1.2205,1.22043,1.22043,54200000.0
2005-01-18 21:45:00,1.22043,1.22055,1.22043,1.22048,157499998.0
2005-01-18 21:46:00,1.22053,1.22064,1.22052,1.22055,182299998.0
2005-01-18 21:47:00,1.22053,1.22059,1.2205,1.2205,164399999.0
2005-01-18 21:48:00,1.22061,1.22064,1.22053,1.22053,109300000.0
2005-01-18 21:49:00,1.22056,1.2207,1.22052,1.22058,83100002.0
2005-01-18 21:50:00,1.22072,1.2209,1.22072,1.22089,82100002.0
2005-01-18 21:51:00,1.22087,1.22087,1.22076,1.2208,176400002.0
2005-01-18 21:52:00,1.22079,1.22098,1.22079,1.22092,71099998.0
2005-01-18 21:53:00,1.22097,1.22097,1.22082,1.2209,156800001.0
2005-01-18 21:54:00,1.22093,1.22109,1.2209,1.2209,152100002.0
2005-01-18 21:55:00,1.22095,1.22102,1.22093,1.22093,55800001.0
2005-01-18 21:56:00,1.22083,1.2209,1.22079,1.2209,59100001.0
2005-01-18 21:57:00,1.22092,1.22104,1.22081,1.22098,150400002.0
2005-01-18 21:58:00,1.22106,1.22106,1.22069,1.22069,39500000.0
2005-01-18 21:59:00,1.22082,1.22103,1.22078,1.22103,182800004.0
2005-01-18 22:00:00,1.22067,1.22095,1.22053,1.22087,166500000.0
2005-01-18 22:01:00,1.22093,1.22093,1.22063,1.22063,145700000.0
2005-01-18 22:02:00,1.22055,1.22067,1.22046,1.22046,450900001.0
2005-01-18 22:03:00,1.22045,1.2205,1.22045,1.2205,142099999.0
2005-01-18 22:04:00,1.22059,1.22059,1.22031,1.22033,137500000.0
2005-01-18 22:05:00,1.22045,1.22045,1.22013,1.22013,25000000.0
2005-01-18 22:06:00,1.22014,1.2203,1.22012,1.22013,183300004.0
2005-01-18 22:07:00,1.22018,1.22019,1.22012,1.22019,63999999.0
2005-01-18 22:08:00,1.22018,1.22043,1.22018,1.22027,39300000.0
2005-01-18 22:09:00,1.22025,1.22041,1.22025,1.22027,188600006.0
2005-01-18 22:10:00,1.22032,1.22032,1.22012,1.22012,74299999.0
2005-01-18 22:11:00,1.22028,1.22055,1.22028,1.22033,58700000.0
2005-01-18 22:12:00,1.22028,1.22032,1.21978,1.21978,207300000.0
2005-01-18 22:13:00,1.22012,1.22015,1.21987,1.22011,115700000.0
2005-01-18 22:14:00,1.22013,1.22026,1.22006,1.22022,68400000.0
2005-01-18 22:15:00,1.22006,1.22017,1.21998,1.22015,162999999.0
2005-01-18 22:16:00,1.22015,1.22015,1.22007,1.2201,72500000.0
2005-01-18 22:17:00,1.2201,1.2203,1.2201,1.22028,54300001.0
2005-01-18 22:18:00,1.22027,1.22037,1.21969,1.21975,160100001.0
2005-01-18 22:19:00,1.21998,1.22017,1.21998,1.22011,92999999.0
2005-01-18 22:20:00,1.22035,1.22059,1.22027,1.22043,63100000.0
2005-01-18 22:21:00,1.22059,1.22077,1.22029,1.22029,181300001.0
2005-01-18 22:22:00,1.22052,1.22052,1.22027,1.22027,153300001.0
2005-01-18 22:23:00,1.22055,1.22055,1.22024,1.22024,109400000.0
2005-01-18 22:24:00,1.2203,1.2203,1.22024,1.22027,128499999.0
2005-01-18 22:25:00,1.22037,1.22058,1.22037,1.22048,56200001.0
2005-01-18 22:26:00,1.22082,1.22089,1.22054,1.22076,112799999.0
2005-01-18 22:27:00,1.22077,1.22109,1.22058,1.22097,489300000.0
2005-01-18 22:28:00,1.2208,1.22097,1.22078,1.2209,139199997.0
2005-01-18 22:29:00,1.22095,1.22113,1.22095,1.22095,172999999.0
2005-01-18 22:30:00,1.22097,1.22101,1.22087,1.22088,149599998.0
2005-01-18 22:31:00,1.22103,1.22103,1.22092,1.22092,31600000.0
2005-01-18 22:32:00,1.22078,1.22095,1.22077,1.22085,98699999.0
2005-01-18 22:33:00,1.22076,1.22087,1.22076,1.22087,194000002.0
2005-01-18 22:34:00,1.22087,1.22111,1.22083,1.22095,290600001.0
2005-01-18 22:35:00,1.22104,1.22125,1.22095,1.22105,127500001.0
2005-01-18 22:36:00,1.22117,1.22117,1.22105,1.22105,101599996.0
2005-01-18 22:37:00,1.22107,1.22114,1.22101,1.22101,155000002.0
2005-01-18 22:38:00,1.22105,1.22119,1.22105,1.22116,125400000.0
2005-01-18 22:39:00,1.22121,1.22121,1.22105,1.22105,160900000.0
2005-01-18 22:40:00,1.2211,1.2211,1.22084,1.22084,35400000.0
2005-01-18 22:41:00,1.22095,1.22102,1.22083,1.22083,55700000.0
2005-01-18 22:42:00,1.22093,1.22093,1.22088,1.22088,56100002.0
2005-01-18 22:43:00,1.22091,1.22103,1.22076,1.2209,294000002.0
2005-01-18 22:44:00,1.22093,1.22102,1.22087,1.22087,147900001.0
2005-01-18 22:45:00,1.22091,1.22094,1.22091,1.22094,42000002.0
2005-01-18 22:46:00,1.22103,1.22103,1.2209,1.221,120799999.0
2005-01-18 22:47:00,1.22091,1.22103,1.22079,1.22103,120399999.0
2005-01-18 22:48:00,1.22082,1.22087,1.22077,1.22077,46600000.0
2005-01-18 22:49:00,1.2208,1.2208,1.22075,1.22075,68599999.0
2005-01-18 22:50:00,1.22084,1.22094,1.22084,1.22085,119600000.0
2005-01-18 22:51:00,1.22097,1.22105,1.22093,1.22096,59300000.0
2005-01-18 22:52:00,1.22097,1.22107,1.22093,1.22093,148800000.0
2005-01-18 22:53:00,1.22109,1.22121,1.22104,1.22107,89400000.0
2005-01-18 22:54:00,1.22113,1.22132,1.22113,1.22125,127499999.0
2005-01-18 22:55:00,1.22138,1.22138,1.22095,1.2212,252800004.0
2005-01-18 22:56:00,1.22141,1.22147,1.22128,1.22147,121300001.0
2005-01-18 22:57:00,1.22142,1.2216,1.22142,1.2215,226899999.0
2005-01-18 22:58:00,1.2218,1.2218,1.22162,1.22164,101400002.0
2005-01-18 22:59:00,1.22175,1.22177,1.22135,1.22153,110500000.0
2005-01-18 23:00:00,1.2216,1.22204,1.2216,1.22175,104700000.0
2005-01-18 23:01:00,1.22195,1.22217,1.2218,1.2219,121200002.0
2005-01-18 23:02:00,1.22197,1.22197,1.22168,1.22178,104300000.0
2005-01-18 23:03:00,1.22193,1.22193,1.22174,1.22182,119399999.0
2005-01-18 23:04:00,1.22184,1.22188,1.22182,1.22182,62300000.0
2005-01-18 23:05:00,1.2218,1.2218,1.22173,1.22175,137899999.0
2005-01-18 23:06:00,1.22178,1.22178,1.22164,1.22172,141099998.0
2005-01-18 23:07:00,1.22175,1.22192,1.22172,1.22183,109900002.0
2005-01-18 23:08:00,1.22179,1.22187,1.22176,1.22182,94800000.0
2005-01-18 23:09:00,1.22175,1.2218,1.22152,1.22173,111300001.0
2005-01-18 23:10:00,1.22162,1.22162,1.22155,1.22155,61599999.0
2005-01-18 23:11:00,1.22153,1.22168,1.22153,1.22168,73000001.0
2005-01-18 23:12:00,1.22163,1.2217,1.22161,1.2217,80800001.0
2005-01-18 23:13:00,1.22177,1.22183,1.22168,1.22183,93300000.0
2005-01-18 23:14:00,1.22161,1.22161,1.22128,1.22129,66299999.0
2005-01-18 23:15:00,1.22135,1.22135,1.22119,1.22127,94699999.0
2005-01-18 23:16:00,1.22135,1.22175,1.22135,1.22171,101500000.0
2005-01-18 23:17:00,1.22174,1.22178,1.22167,1.22167,96600000.0
2005-01-18 23:18:00,1.22192,1.22195,1.22179,1.22179,106600002.0
2005-01-18 23:19:00,1.22183,1.22187,1.22181,1.22187,47699999.0
2005-01-18 23:20:00,1.22186,1.22186,1.22172,1.22174,64800000.0
2005-01-18 23:21:00,1.22167,1.22196,1.22167,1.22193,80499999.0
2005-01-18 23:22:00,1.22187,1.22193,1.22173,1.22182,80800000.0
2005-01-18 23:23:00,1.22182,1.22193,1.22177,1.22177,111900003.0
2005-01-18 23:24:00,1.2218,1.2218,1.2218,1.2218,9800000.0
2005-01-18 23:25:00,1.22181,1.22181,1.22135,1.22138,127400002.0
2005-01-18 23:26:00,1.22142,1.22192,1.22142,1.22187,87000000.0
2005-01-18 23:27:00,1.22199,1.22201,1.22194,1.222,74800000.0
2005-01-18 23:28:00,1.22199,1.22214,1.22198,1.22207,164699997.0
2005-01-18 23:29:00,1.22219,1.22219,1.22219,1.22219,38100002.0
2005-01-18 23:30:00,1.22224,1.22231,1.22148,1.22148,79200000.0
2005-01-18 23:31:00,1.2228,1.22364,1.22194,1.22364,117200000.0
2005-01-18 23:32:00,1.2238,1.2238,1.22347,1.22359,96699998.0
2005-01-18 23:33:00,1.22353,1.22353,1.22347,1.22348,89800003.0
2005-01-18 23:34:00,1.22349,1.22351,1.22338,1.22347,53600000.0
2005-01-18 23:35:00,1.22334,1.2235,1.22332,1.22332,90699999.0
2005-01-18 23:36:00,1.22324,1.22324,1.22321,1.22321,43600002.0
2005-01-18 23:37:00,1.22327,1.22328,1.22327,1.22328,1600000.0
2005-01-18 23:38:00,1.22302,1.22315,1.22302,1.2231,208300003.0
2005-01-18 23:39:00,1.22307,1.2231,1.22307,1.2231,19600000.0
2005-01-18 23:41:00,1.2246,1.2246,1.2246,1.2246,65000000.0
2005-01-18 23:42:00,1.22308,1.22308,1.22276,1.22276,65000000.0
2005-01-18 23:43:00,1.22268,1.22268,1.22262,1.22262,56700002.0
2005-01-18 23:44:00,1.22262,1.22262,1.22232,1.22239,91599998.0
2005-01-18 23:45:00,1.22246,1.22248,1.22235,1.22248,159700001.0
2005-01-18 23:46:00,1.22259,1.22262,1.22248,1.22248,88599998.0
2005-01-18 23:47:00,1.22249,1.22282,1.22249,1.22265,76700000.0
2005-01-18 23:48:00,1.22263,1.22266,1.22249,1.22249,102899999.0
2005-01-18 23:49:00,1.22245,1.2225,1.22242,1.22245,141299999.0
2005-01-18 23:50:00,1.22265,1.22265,1.22265,1.22265,15100000.0
2005-01-18 23:51:00,1.22269,1.22272,1.22233,1.22233,59100001.0
2005-01-18 23:52:00,1.2224,1.22246,1.22239,1.22239,11900000.0
2005-01-18 23:53:00,1.2223,1.2223,1.22186,1.22186,154500002.0
2005-01-18 23:54:00,1.22195,1.22195,1.2218,1.22185,109699998.0
2005-01-18 23:55:00,1.22195,1.22201,1.2219,1.22193,118100000.0
2005-01-18 23:56:00,1.22181,1.22208,1.22181,1.22203,43000001.0
2005-01-18 23:57:00,1.22206,1.22211,1.2217,1.2217,83600000.0
2005-01-18 23:58:00,1.22187,1.22201,1.22187,1.22195,52900002.0
2005-01-18 23:59:00,1.222,1.22213,1.222,1.22213,4900000.0
2005-01-19 00:00:00,1.22235,1.22235,1.2223,1.2223,62300001.0
2005-01-19 00:01:00,1.2223,1.2223,1.22202,1.22202,110600002.0
2005-01-19 00:02:00,1.2221,1.22264,1.2221,1.22264,96399998.0
2005-01-19 00:03:00,1.2226,1.22262,1.22225,1.22237,150500002.0
2005-01-19 00:04:00,1.22252,1.22275,1.22247,1.22275,62100000.0
2005-01-19 00:05:00,1.22271,1.22308,1.22268,1.22297,114999999.0
2005-01-19 00:06:00,1.22263,1.22285,1.22244,1.22285,85100000.0
2005-01-19 00:07:00,1.22306,1.22307,1.22269,1.22307,193200003.0
2005-01-19 00:08:00,1.223,1.22306,1.22256,1.22256,74400000.0
2005-01-19 00:09:00,1.22326,1.22337,1.22293,1.2231,92399999.0
2005-01-19 00:10:00,1.2236,1.22368,1.2233,1.22343,111000000.0
2005-01-19 00:11:00,1.22335,1.22337,1.22313,1.22328,47900001.0
2005-01-19 00:12:00,1.2234,1.2234,1.22292,1.223,233899999.0
2005-01-19 00:13:00,1.22295,1.22316,1.22286,1.22316,87800000.0
2005-01-19 00:14:00,1.2244,1.2244,1.2243,1.2243,56700000.0
2005-01-19 00:15:00,1.2245,1.2245,1.2245,1.2245,56700000.0
2005-01-19 00:16:00,1.2243,1.2243,1.2241,1.2243,56700000.0
2005-01-19 00:17:00,1.22318,1.2232,1.22316,1.22318,56700000.0
2005-01-19 00:18:00,1.22315,1.22332,1.22305,1.22332,103600000.0
2005-01-19 00:19:00,1.22244,1.22326,1.22244,1.22326,56000000.0
2005-01-19 00:20:00,1.2233,1.22335,1.22323,1.2233,47500000.0
2005-01-19 00:21:00,1.22356,1.22384,1.22355,1.22355,121499997.0
2005-01-19 00:22:00,1.22335,1.22335,1.22323,1.22327,7500000.0
2005-01-19 00:23:00,1.22332,1.22355,1.22332,1.22348,135900000.0
2005-01-19 00:24:00,1.22341,1.22341,1.22321,1.22322,96900000.0
2005-01-19 00:25:00,1.22395,1.22395,1.22382,1.22383,93399999.0
2005-01-19 00:26:00,1.22328,1.22328,1.22318,1.22318,54399999.0
2005-01-19 00:27:00,1.22322,1.22329,1.22319,1.22329,89900000.0
2005-01-19 00:28:00,1.22337,1.22344,1.22333,1.22333,59200001.0
2005-01-19 00:29:00,1.22327,1.22332,1.22316,1.22316,51900001.0
2005-01-19 00:30:00,1.22323,1.22336,1.22319,1.22327,80000002.0
2005-01-19 00:31:00,1.2233,1.22335,1.22325,1.22325,79799999.0
2005-01-19 00:32:00,1.22278,1.22278,1.22242,1.22242,46100000.0
2005-01-19 00:33:00,1.22342,1.22346,1.22342,1.22346,57500002.0
2005-01-19 00:34:00,1.22268,1.22312,1.22268,1.22312,98199999.0
2005-01-19 00:35:00,1.22311,1.22327,1.22288,1.22327,81600000.0
2005-01-19 00:36:00,1.2233,1.2239,1.22329,1.22383,134799999.0
2005-01-19 00:37:00,1.22405,1.22406,1.22389,1.22402,102699998.0
2005-01-19 00:38:00,1.2239,1.22401,1.22389,1.22397,110200001.0
2005-01-19 00:39:00,1.224,1.22402,1.22388,1.22392,95899999.0
2005-01-19 00:40:00,1.22399,1.22405,1.2239,1.22402,175100002.0
2005-01-19 00:41:00,1.22396,1.22405,1.22392,1.22405,122500001.0
2005-01-19 00:42:00,1.22397,1.2241,1.22393,1.22393,147600000.0
2005-01-19 00:43:00,1.22402,1.22406,1.22388,1.22402,138799997.0
2005-01-19 00:44:00,1.2241,1.2241,1.2241,1.2241,77500000.0
2005-01-19 00:47:00,1.22396,1.22405,1.22385,1.224,77500000.0
2005-01-19 00:48:00,1.22396,1.22406,1.22385,1.22405,111200000.0
2005-01-19 00:49:00,1.22395,1.22405,1.2239,1.22397,112100000.0
2005-01-19 00:50:00,1.22407,1.22407,1.22387,1.22398,195500002.0
2005-01-19 00:53:00,1.2241,1.2241,1.224,1.224,95699996.0
2005-01-19 00:58:00,1.2241,1.2241,1.2239,1.2239,95699996.0
2005-01-19 00:59:00,1.22402,1.22404,1.22389,1.22397,95699996.0
2005-01-19 01:00:00,1.22402,1.22408,1.22392,1.22405,95900003.0
2005-01-19 01:01:00,1.2244,1.22447,1.22436,1.22441,71300000.0
2005-01-19 01:02:00,1.2244,1.22445,1.22435,1.2244,59100000.0
2005-01-19 01:03:00,1.22438,1.22438,1.2243,1.22438,57900001.0
2005-01-19 01:04:00,1.22448,1.22451,1.2244,1.22443,55400000.0
2005-01-19 01:05:00,1.22444,1.22445,1.22425,1.22432,93400000.0
2005-01-19 01:06:00,1.22458,1.22458,1.22446,1.22457,120599998.0
2005-01-19 01:07:00,1.22443,1.22443,1.22437,1.22437,4600000.0
2005-01-19 01:08:00,1.22439,1.2244,1.22431,1.22437,64700001.0
2005-01-19 01:09:00,1.22439,1.22439,1.22431,1.22431,54299998.0
2005-01-19 01:12:00,1.2241,1.2241,1.224,1.224,89200002.0
2005-01-19 01:20:00,1.22409,1.22417,1.22408,1.22417,89200002.0
2005-01-19 01:21:00,1.22413,1.22417,1.22409,1.22412,89800001.0
2005-01-19 01:22:00,1.22398,1.22409,1.22353,1.22381,33600000.0
2005-01-19 01:23:00,1.22372,1.22385,1.2236,1.2236,68700000.0
2005-01-19 01:24:00,1.22364,1.22364,1.22325,1.2236,92300000.0
2005-01-19 01:25:00,1.2229,1.22295,1.22285,1.22293,85000001.0
2005-01-19 01:26:00,1.22328,1.22352,1.22328,1.22352,9600000.0
2005-01-19 01:27:00,1.2239,1.22392,1.22383,1.22385,109900002.0
2005-01-19 01:28:00,1.22391,1.22394,1.22385,1.22385,18400000.0
2005-01-19 01:29:00,1.22395,1.22395,1.22383,1.22387,123200001.0
2005-01-19 01:30:00,1.22388,1.22397,1.22379,1.22392,90300002.0
2005-01-19 01:31:00,1.22395,1.22395,1.22384,1.22388,65500003.0
2005-01-19 01:32:00,1.2239,1.22402,1.22386,1.22402,77700001.0
2005-01-19 01:33:00,1.22395,1.22395,1.22381,1.22386,50300000.0
2005-01-19 01:34:00,1.22387,1.22387,1.22379,1.22383,70300003.0
2005-01-19 01:35:00,1.22392,1.22397,1.22389,1.22397,86500002.0
2005-01-19 01:36:00,1.2239,1.22395,1.22383,1.2239,131700002.0
2005-01-19 01:39:00,1.22388,1.22395,1.22388,1.22395,56700001.0
2005-01-19 01:40:00,1.22392,1.22392,1.22374,1.22387,65100000.0
2005-01-19 01:41:00,1.22387,1.22402,1.22379,1.22398,91400000.0
2005-01-19 01:42:00,1.2239,1.2239,1.2239,1.2239,21500000.0
2005-01-19 01:43:00,1.2239,1.22398,1.2239,1.22398,59700001.0
2005-01-19 01:44:00,1.22389,1.22396,1.22389,1.22395,59300000.0
2005-01-19 01:45:00,1.22394,1.22396,1.22394,1.22396,30300001.0
2005-01-19 01:46:00,1.22386,1.22403,1.22386,1.22399,116100004.0
2005-01-19 01:47:00,1.22391,1.22399,1.22391,1.22394,117400003.0
2005-01-19 01:48:00,1.22405,1.22405,1.22398,1.224,37200000.0
2005-01-19 01:49:00,1.22402,1.22402,1.22391,1.22391,4700000.0
2005-01-19 01:52:00,1.224,1.224,1.224,1.224,87000000.0
2005-01-19 01:54:00,1.22389,1.22389,1.22382,1.22383,87000000.0
2005-01-19 01:55:00,1.22388,1.22398,1.22388,1.22398,7200000.0
2005-01-19 01:56:00,1.22377,1.22377,1.22363,1.22376,60700001.0
2005-01-19 01:57:00,1.22395,1.22395,1.22383,1.22385,137200003.0
2005-01-19 01:58:00,1.22387,1.224,1.22384,1.22384,190900006.0
2005-01-19 01:59:00,1.22389,1.22396,1.22389,1.22396,41500001.0
2005-01-19 02:00:00,1.22393,1.224,1.22392,1.22392,113400000.0
2005-01-19 02:01:00,1.22372,1.22392,1.2236,1.22392,108099999.0
2005-01-19 02:02:00,1.224,1.224,1.224,1.224,33700002.0
2005-01-19 02:03:00,1.22381,1.22399,1.22381,1.22393,67300000.0
2005-01-19 02:04:00,1.22388,1.22388,1.22384,1.22385,33700000.0
2005-01-19 02:05:00,1.22395,1.22395,1.22382,1.2239,119100000.0
2005-01-19 02:06:00,1.22365,1.22373,1.22365,1.22373,101400001.0
2005-01-19 02:07:00,1.22395,1.22395,1.22383,1.22385,39700000.0
2005-01-19 02:08:00,1.22384,1.22396,1.22379,1.22379,78500000.0
2005-01-19 02:09:00,1.2239,1.2239,1.22385,1.22385,12800000.0
2005-01-19 02:10:00,1.22388,1.22398,1.22388,1.2239,112499999.0
2005-01-19 02:11:00,1.2239,1.2239,1.22385,1.2239,23900000.0
2005-01-19 02:12:00,1.22388,1.22388,1.22388,1.22388,19100000.0
2005-01-19 02:13:00,1.22387,1.22387,1.22369,1.2238,141000001.0
2005-01-19 02:14:00,1.2239,1.2239,1.2239,1.2239,45600000.0
2005-01-19 02:15:00,1.22382,1.22389,1.22367,1.22389,106200000.0
2005-01-19 02:16:00,1.2239,1.2239,1.2239,1.2239,16700000.0
2005-01-19 02:17:00,1.22395,1.22395,1.22392,1.22392,35900000.0
2005-01-19 02:18:00,1.22385,1.22385,1.22385,1.22385,15900000.0
2005-01-19 02:19:00,1.22382,1.22392,1.2238,1.2239,141600002.0
2005-01-19 02:21:00,1.22385,1.22385,1.22375,1.2238,94000000.0
2005-01-19 02:22:00,1.22369,1.22369,1.22359,1.22368,176100002.0
2005-01-19 02:23:00,1.22388,1.22388,1.2236,1.2236,150200003.0
2005-01-19 02:24:00,1.22358,1.22374,1.22358,1.22362,162200002.0
2005-01-19 02:25:00,1.22363,1.22371,1.22352,1.22371,139199999.0
2005-01-19 02:26:00,1.22374,1.2238,1.22353,1.22353,83800000.0
2005-01-19 02:27:00,1.22384,1.2239,1.22384,1.22385,83600001.0
2005-01-19 02:28:00,1.2227,1.2227,1.2227,1.2227,72800001.0
2005-01-19 02:29:00,1.2226,1.2227,1.2226,1.2226,72800001.0
2005-01-19 02:30:00,1.2224,1.2224,1.2222,1.2224,72800001.0
2005-01-19 02:32:00,1.22383,1.22388,1.22372,1.22388,72800001.0
2005-01-19 02:33:00,1.22398,1.22398,1.22378,1.2238,62400000.0
2005-01-19 02:34:00,1.22349,1.22384,1.22349,1.22384,98400000.0
2005-01-19 02:35:00,1.2238,1.22389,1.22376,1.22376,58400000.0
2005-01-19 02:36:00,1.2239,1.2239,1.2239,1.2239,47100000.0
2005-01-19 02:37:00,1.22395,1.22395,1.22385,1.22385,26500000.0
2005-01-19 02:38:00,1.22382,1.22382,1.22363,1.22365,82300001.0
2005-01-19 02:39:00,1.2239,1.22395,1.22383,1.22395,63200001.0
2005-01-19 02:40:00,1.2224,1.2224,1.2224,1.2224,14400000.0
2005-01-19 02:41:00,1.22386,1.22386,1.22379,1.22379,14400000.0
2005-01-19 02:42:00,1.22388,1.22388,1.22386,1.22388,34400000.0
2005-01-19 02:43:00,1.22385,1.22389,1.22375,1.22388,144400002.0
2005-01-19 02:44:00,1.22385,1.2239,1.22385,1.2239,13700000.0
2005-01-19 02:45:00,1.22385,1.22385,1.22385,1.22385,800000.0
2005-01-19 02:46:00,1.22379,1.22388,1.22379,1.22382,135200000.0
2005-01-19 02:47:00,1.22388,1.22388,1.22385,1.22385,31900000.0
2005-01-19 02:48:00,1.22387,1.22387,1.2237,1.22372,82300000.0
2005-01-19 02:49:00,1.22395,1.22395,1.2239,1.2239,2400000.0
2005-01-19 02:50:00,1.22388,1.22388,1.22388,1.22388,29500000.0
2005-01-19 02:51:00,1.22377,1.22385,1.2236,1.2236,75000000.0
2005-01-19 02:52:00,1.22387,1.22394,1.22379,1.22394,59300000.0
2005-01-19 02:53:00,1.22368,1.22388,1.22368,1.22383,131000002.0
2005-01-19 02:54:00,1.2224,1.2224,1.2224,1.2224,13600000.0
2005-01-19 02:55:00,1.22388,1.22388,1.22375,1.22375,13600000.0
2005-01-19 02:56:00,1.22384,1.22391,1.22382,1.22389,23200000.0
2005-01-19 02:57:00,1.22374,1.22374,1.22371,1.22371,32000000.0
2005-01-19 02:58:00,1.2239,1.2239,1.22385,1.22385,27900000.0
2005-01-19 02:59:00,1.22395,1.22395,1.22382,1.22385,116200001.0
2005-01-19 03:00:00,1.2239,1.22395,1.2238,1.22395,20100000.0
2005-01-19 03:01:00,1.22381,1.22389,1.22381,1.22389,33500000.0
2005-01-19 03:02:00,1.22392,1.22395,1.2238,1.22395,114100000.0
2005-01-19 03:03:00,1.22392,1.22392,1.2238,1.2239,96499999.0
2005-01-19 03:04:00,1.22387,1.22389,1.22349,1.22349,99400001.0
2005-01-19 03:05:00,1.22377,1.22384,1.22354,1.22354,74200000.0
2005-01-19 03:07:00,1.2222,1.2222,1.2222,1.2222,44800000.0
2005-01-19 03:08:00,1.22357,1.22357,1.22307,1.22307,44800000.0
2005-01-19 03:09:00,1.22302,1.22308,1.223,1.22308,60400000.0
2005-01-19 03:10:00,1.22308,1.22308,1.22308,1.22308,33200001.0
2005-01-19 03:11:00,1.2231,1.22315,1.22297,1.22297,94600000.0
2005-01-19 03:12:00,1.22308,1.2231,1.22305,1.22305,6800000.0
2005-01-19 03:13:00,1.22295,1.22295,1.22256,1.22268,66000000.0
2005-01-19 03:14:00,1.22249,1.22268,1.22241,1.22261,45400000.0
2005-01-19 03:15:00,1.2224,1.2224,1.22187,1.22187,45600001.0
2005-01-19 03:16:00,1.22257,1.22271,1.22257,1.22271,48300000.0
2005-01-19 03:17:00,1.2222,1.2222,1.2222,1.2222,105499998.0
2005-01-19 03:18:00,1.22189,1.22232,1.22189,1.22201,105499998.0
2005-01-19 03:19:00,1.22185,1.2223,1.22185,1.22228,49599999.0
2005-01-19 03:20:00,1.22233,1.22233,1.22232,1.22232,19099999.0
2005-01-19 03:21:00,1.22239,1.22239,1.22211,1.22211,72800000.0
2005-01-19 03:22:00,1.22209,1.22221,1.22201,1.22201,29700000.0
2005-01-19 03:23:00,1.22185,1.22226,1.22185,1.22226,45900000.0
2005-01-19 03:25:00,1.22255,1.22258,1.22229,1.22255,91200000.0
2005-01-19 03:26:00,1.22243,1.22245,1.22235,1.2224,120600000.0
2005-01-19 03:27:00,1.22238,1.2224,1.22238,1.2224,24900000.0
2005-01-19 03:28:00,1.22243,1.22246,1.22227,1.22227,77800001.0
2005-01-19 03:29:00,1.22247,1.22247,1.22225,1.22225,127300001.0
2005-01-19 03:30:00,1.22221,1.22242,1.22208,1.22227,40300000.0
2005-01-19 03:31:00,1.22225,1.2223,1.2222,1.2223,20000000.0
2005-01-19 03:32:00,1.2223,1.2223,1.2223,1.2223,19099999.0
2005-01-19 03:33:00,1.22218,1.22225,1.22218,1.22225,68599999.0
2005-01-19 03:34:00,1.22228,1.22228,1.22176,1.22185,60400001.0
2005-01-19 03:35:00,1.2218,1.22194,1.2218,1.22192,68599998.0
2005-01-19 03:36:00,1.22207,1.22215,1.22188,1.2219,140200001.0
2005-01-19 03:37:00,1.22225,1.22225,1.22181,1.22181,101200002.0
2005-01-19 03:38:00,1.22212,1.22212,1.22182,1.2221,126399998.0
2005-01-19 03:39:00,1.22212,1.2222,1.22194,1.22194,91900001.0
2005-01-19 03:40:00,1.22211,1.22236,1.22211,1.22231,51700000.0
2005-01-19 03:41:00,1.22232,1.22243,1.2223,1.22237,93599998.0
2005-01-19 03:42:00,1.22225,1.2223,1.22225,1.2223,4800000.0
2005-01-19 03:43:00,1.22233,1.22239,1.2222,1.22229,33600000.0
2005-01-19 03:44:00,1.2223,1.2223,1.22222,1.22222,25500001.0
2005-01-19 03:45:00,1.22229,1.22232,1.22192,1.22217,69000000.0
2005-01-19 03:46:00,1.22236,1.22245,1.22226,1.2224,47299999.0
2005-01-19 03:47:00,1.22227,1.22229,1.2222,1.22222,119999997.0
2005-01-19 03:48:00,1.22231,1.2224,1.22228,1.22228,66400000.0
2005-01-19 03:49:00,1.22232,1.22233,1.22195,1.22219,244900004.0
2005-01-19 03:50:00,1.22227,1.22236,1.22225,1.2223,25500000.0
2005-01-19 03:51:00,1.22226,1.22226,1.22192,1.22192,62299999.0
2005-01-19 03:52:00,1.22222,1.22228,1.2222,1.22228,40000000.0
2005-01-19 03:53:00,1.22228,1.22228,1.22186,1.22219,106600001.0
2005-01-19 03:54:00,1.22205,1.22214,1.22205,1.22211,93000002.0
2005-01-19 03:55:00,1.22237,1.22243,1.22218,1.22218,23400000.0
2005-01-19 03:56:00,1.22218,1.22219,1.22206,1.22212,77599999.0
2005-01-19 03:57:00,1.22224,1.22231,1.22224,1.22228,2200000.0
2005-01-19 03:58:00,1.2221,1.22225,1.2221,1.22225,32800000.0
2005-01-19 03:59:00,1.22224,1.22246,1.22217,1.22237,41500000.0
2005-01-19 04:01:00,1.22242,1.22242,1.22223,1.22223,11800000.0
2005-01-19 04:02:00,1.22222,1.22222,1.22218,1.22218,6400000.0
2005-01-19 04:03:00,1.22211,1.22214,1.22197,1.22197,81400002.0
2005-01-19 04:04:00,1.22208,1.22208,1.22192,1.22192,10400000.0
2005-01-19 04:05:00,1.22193,1.22198,1.2219,1.2219,150400001.0
2005-01-19 04:06:00,1.22234,1.22234,1.22209,1.22209,39800000.0
2005-01-19 04:07:00,1.22191,1.22202,1.22187,1.22202,94299999.0
2005-01-19 04:08:00,1.22193,1.22201,1.2218,1.22201,42400000.0
2005-01-19 04:09:00,1.22193,1.222,1.22193,1.222,40600000.0
2005-01-19 04:10:00,1.222,1.222,1.2219,1.222,147900001.0
2005-01-19 04:11:00,1.22191,1.22194,1.22191,1.22194,8700000.0
2005-01-19 04:12:00,1.22214,1.22229,1.22214,1.22222,175400003.0
2005-01-19 04:13:00,1.2225,1.2225,1.2224,1.2224,54199999.0
2005-01-19 04:14:00,1.22222,1.22233,1.2222,1.22225,54199999.0
2005-01-19 04:15:00,1.22217,1.22226,1.22217,1.22217,103700000.0
2005-01-19 04:16:00,1.22195,1.22205,1.22195,1.22202,103600000.0
2005-01-19 04:17:00,1.2219,1.22206,1.2219,1.22199,137999999.0
2005-01-19 04:18:00,1.222,1.22202,1.222,1.22202,10400000.0
2005-01-19 04:19:00,1.2219,1.22197,1.2217,1.2217,64500000.0
2005-01-19 04:20:00,1.22199,1.22199,1.22196,1.22196,4000000.0
2005-01-19 04:21:00,1.22194,1.22195,1.2218,1.2218,79199998.0
2005-01-19 04:22:00,1.22175,1.22185,1.22172,1.22182,211800003.0
2005-01-19 04:23:00,1.22196,1.22196,1.22178,1.22178,138900001.0
2005-01-19 04:24:00,1.22182,1.22213,1.22182,1.22209,36900000.0
2005-01-19 04:25:00,1.22233,1.22246,1.22224,1.22246,125499997.0
2005-01-19 04:26:00,1.22208,1.22208,1.22202,1.22202,30200001.0
2005-01-19 04:27:00,1.22197,1.22211,1.22197,1.22211,64400000.0
2005-01-19 04:28:00,1.22191,1.22206,1.22191,1.22206,31100000.0
2005-01-19 04:29:00,1.22198,1.2222,1.22198,1.22216,84200001.0
2005-01-19 04:30:00,1.22205,1.22215,1.22205,1.22215,36700001.0
2005-01-19 04:31:00,1.22212,1.22212,1.222,1.22201,47800001.0
2005-01-19 04:32:00,1.22202,1.22213,1.22202,1.2221,40000000.0
2005-01-19 04:33:00,1.22205,1.2221,1.222,1.22205,100200000.0
2005-01-19 04:34:00,1.22212,1.22221,1.22209,1.22218,85899999.0
2005-01-19 04:35:00,1.22212,1.22212,1.2221,1.2221,32500000.0
2005-01-19 04:36:00,1.22215,1.22216,1.22205,1.22208,36000001.0
2005-01-19 04:37:00,1.22206,1.22206,1.22197,1.22197,25899999.0
2005-01-19 04:38:00,1.2219,1.22195,1.22187,1.2219,159199997.0
2005-01-19 04:39:00,1.22188,1.2219,1.22188,1.2219,24300000.0
2005-01-19 04:40:00,1.22193,1.22202,1.22188,1.22188,61400000.0
2005-01-19 04:41:00,1.22218,1.22222,1.2221,1.2222,123300001.0
2005-01-19 04:42:00,1.22203,1.22207,1.22203,1.22207,1600000.0
2005-01-19 04:43:00,1.2221,1.2222,1.22203,1.22203,114499999.0
2005-01-19 04:44:00,1.2221,1.2221,1.2221,1.2221,9200000.0
2005-01-19 04:45:00,1.22205,1.22214,1.22201,1.22206,86900001.0
2005-01-19 04:46:00,1.2221,1.22212,1.22205,1.2221,117099999.0
2005-01-19 04:47:00,1.22204,1.22211,1.22188,1.22188,93600000.0
2005-01-19 04:48:00,1.22209,1.22214,1.22194,1.22202,138799999.0
2005-01-19 04:49:00,1.222,1.222,1.22192,1.22195,61899999.0
2005-01-19 04:50:00,1.22195,1.22205,1.22195,1.22195,9300000.0
2005-01-19 04:51:00,1.22203,1.22208,1.2219,1.22201,76799999.0
2005-01-19 04:52:00,1.22201,1.22205,1.22194,1.22205,31200000.0
2005-01-19 04:53:00,1.22204,1.22209,1.22197,1.22202,56400000.0
2005-01-19 04:54:00,1.22202,1.22208,1.22201,1.22202,48300000.0
2005-01-19 04:55:00,1.22213,1.22242,1.22213,1.22235,115999998.0
2005-01-19 04:56:00,1.22195,1.22205,1.22192,1.222,87899998.0
2005-01-19 04:57:00,1.22229,1.22241,1.22203,1.22241,107800000.0
2005-01-19 04:58:00,1.222,1.222,1.222,1.222,5600000.0
2005-01-19 04:59:00,1.22231,1.22231,1.222,1.222,129099999.0
2005-01-19 05:00:00,1.222,1.222,1.2219,1.2219,31900000.0
2005-01-19 05:01:00,1.22238,1.22238,1.22219,1.22223,128100002.0
2005-01-19 05:02:00,1.222,1.22208,1.22193,1.222,151999999.0
2005-01-19 05:03:00,1.22201,1.22211,1.222,1.22207,49400000.0
2005-01-19 05:04:00,1.22224,1.22233,1.22216,1.2223,61599999.0
2005-01-19 05:05:00,1.22204,1.22208,1.22201,1.22208,48500000.0
2005-01-19 05:06:00,1.22228,1.22228,1.22193,1.222,86000001.0
2005-01-19 05:07:00,1.22215,1.22215,1.22191,1.22207,104000000.0
2005-01-19 05:08:00,1.22226,1.22226,1.2221,1.22217,101000002.0
2005-01-19 05:09:00,1.2221,1.22215,1.22202,1.22203,136800001.0
2005-01-19 05:10:00,1.22205,1.2221,1.22202,1.22208,111100001.0
2005-01-19 05:11:00,1.22212,1.22212,1.22205,1.22205,6500000.0
2005-01-19 05:12:00,1.22222,1.22259,1.22222,1.22259,13900000.0
2005-01-19 05:13:00,1.22202,1.22212,1.22202,1.22208,81800000.0
2005-01-19 05:14:00,1.22212,1.22212,1.22205,1.2221,43100000.0
2005-01-19 05:15:00,1.22247,1.22259,1.22235,1.22244,127500000.0
2005-01-19 05:16:00,1.22212,1.22212,1.22195,1.22195,145500000.0
2005-01-19 05:17:00,1.22235,1.22243,1.22227,1.22243,164800001.0
2005-01-19 05:18:00,1.222,1.22207,1.22177,1.22177,75800000.0
2005-01-19 05:19:00,1.2218,1.22199,1.2218,1.22185,98299998.0
2005-01-19 05:20:00,1.22202,1.22207,1.22199,1.22207,87300000.0
2005-01-19 05:21:00,1.2221,1.2221,1.2221,1.2221,58899999.0
2005-01-19 05:22:00,1.22234,1.22234,1.22205,1.22205,12800000.0
2005-01-19 05:23:00,1.22208,1.22215,1.22205,1.22208,114100000.0
2005-01-19 05:24:00,1.22249,1.22249,1.22182,1.22182,57200000.0
2005-01-19 05:25:00,1.2221,1.2221,1.2221,1.2221,6400000.0
2005-01-19 05:26:00,1.2221,1.22215,1.22205,1.22205,55199999.0
2005-01-19 05:27:00,1.22242,1.22247,1.2224,1.22246,60500000.0
2005-01-19 05:28:00,1.2221,1.2221,1.2221,1.2221,40600000.0
2005-01-19 05:29:00,1.2221,1.2221,1.22205,1.2221,140299998.0
2005-01-19 05:30:00,1.22233,1.22243,1.22233,1.2224,85200000.0
2005-01-19 05:31:00,1.2221,1.22215,1.22202,1.2221,96900001.0
2005-01-19 05:32:00,1.22218,1.22218,1.22212,1.22212,12000000.0
2005-01-19 05:33:00,1.22197,1.22204,1.22193,1.222,151200001.0
2005-01-19 05:34:00,1.22195,1.222,1.22193,1.22193,84000000.0
2005-01-19 05:35:00,1.222,1.222,1.22198,1.22198,15800000.0
2005-01-19 05:36:00,1.22191,1.22204,1.22188,1.22204,105800002.0
2005-01-19 05:37:00,1.22195,1.222,1.22195,1.222,49800000.0
2005-01-19 05:38:00,1.22202,1.22208,1.22192,1.22192,144000001.0
2005-01-19 05:39:00,1.222,1.22205,1.22195,1.22205,168199999.0
2005-01-19 05:40:00,1.22198,1.22205,1.22195,1.222,68199999.0
2005-01-19 05:41:00,1.22203,1.22205,1.222,1.22205,17800000.0
2005-01-19 05:42:00,1.22205,1.22205,1.222,1.222,40100000.0
2005-01-19 05:43:00,1.22189,1.22201,1.22189,1.22201,2300000.0
2005-01-19 05:44:00,1.22192,1.22202,1.22173,1.22202,94100000.0
2005-01-19 05:45:00,1.2218,1.22195,1.2218,1.22185,86299997.0
2005-01-19 05:46:00,1.2219,1.22195,1.2219,1.22195,75200000.0
2005-01-19 05:47:00,1.22212,1.22212,1.22193,1.22201,160900000.0
2005-01-19 05:48:00,1.22191,1.22194,1.22191,1.22194,19300000.0
2005-01-19 05:49:00,1.22192,1.22201,1.22192,1.22201,31900000.0
2005-01-19 05:50:00,1.22196,1.22199,1.22188,1.22193,144000001.0
2005-01-19 05:51:00,1.22191,1.22204,1.22189,1.22189,107300000.0
2005-01-19 05:52:00,1.22195,1.22195,1.22182,1.22182,133900002.0
2005-01-19 05:53:00,1.2219,1.22197,1.22186,1.22197,42400000.0
2005-01-19 05:54:00,1.22199,1.22199,1.22196,1.22196,3200000.0
2005-01-19 05:55:00,1.222,1.222,1.22188,1.22194,102200000.0
2005-01-19 05:56:00,1.22221,1.22221,1.22201,1.22207,53900000.0
2005-01-19 05:57:00,1.22187,1.22207,1.22187,1.22207,83600002.0
2005-01-19 05:58:00,1.22217,1.22231,1.22205,1.22205,98700000.0
2005-01-19 05:59:00,1.22228,1.22228,1.22222,1.22222,35799999.0
2005-01-19 06:00:00,1.22212,1.22223,1.22212,1.22223,31600001.0
2005-01-19 06:01:00,1.2223,1.22235,1.2222,1.2223,41800001.0
2005-01-19 06:02:00,1.22218,1.22218,1.22205,1.22212,107600002.0
2005-01-19 06:03:00,1.22217,1.22234,1.22217,1.22223,124000000.0
2005-01-19 06:04:00,1.22214,1.22216,1.22198,1.22198,86500000.0
2005-01-19 06:05:00,1.22208,1.22208,1.22201,1.22205,60500000.0
2005-01-19 06:06:00,1.22205,1.22205,1.22192,1.22193,70200001.0
2005-01-19 06:07:00,1.2222,1.2222,1.22201,1.22211,61299998.0
2005-01-19 06:08:00,1.22212,1.22228,1.22206,1.22206,121300000.0
2005-01-19 06:09:00,1.2222,1.2222,1.22215,1.22215,18500000.0
2005-01-19 06:10:00,1.22235,1.22235,1.22214,1.22222,57000000.0
2005-01-19 06:11:00,1.22215,1.22228,1.22215,1.22226,86100002.0
2005-01-19 06:12:00,1.2222,1.22238,1.22212,1.22212,81499999.0
2005-01-19 06:13:00,1.22234,1.22243,1.22232,1.2224,101599997.0
2005-01-19 06:14:00,1.22237,1.22237,1.22221,1.22223,56900002.0
2005-01-19 06:15:00,1.22225,1.22237,1.22217,1.22227,63999999.0
2005-01-19 06:16:00,1.22225,1.22237,1.22223,1.22225,73300000.0
2005-01-19 06:17:00,1.22228,1.2223,1.22215,1.22227,122300001.0
2005-01-19 06:18:00,1.22242,1.22247,1.22235,1.2224,89699999.0
2005-01-19 06:19:00,1.22245,1.22245,1.22237,1.2224,44000001.0
2005-01-19 06:20:00,1.22237,1.2224,1.22233,1.22233,51900000.0
2005-01-19 06:21:00,1.22234,1.22234,1.22209,1.22227,136499999.0
2005-01-19 06:22:00,1.22233,1.22233,1.22227,1.22233,60100002.0
2005-01-19 06:23:00,1.22225,1.2223,1.22225,1.2223,52700000.0
2005-01-19 06:24:00,1.22223,1.22238,1.22223,1.22238,139900001.0
2005-01-19 06:25:00,1.2222,1.2222,1.22195,1.22195,94299999.0
2005-01-19 06:26:00,1.22213,1.22232,1.22213,1.22223,25700000.0
2005-01-19 06:27:00,1.22226,1.22226,1.22212,1.22212,47800000.0
2005-01-19 06:28:00,1.22237,1.22237,1.22207,1.22207,74400001.0
2005-01-19 06:29:00,1.22225,1.22237,1.22224,1.22224,179000003.0
2005-01-19 06:30:00,1.22231,1.2225,1.22223,1.22223,141800002.0
2005-01-19 06:31:00,1.22265,1.2228,1.22242,1.2228,71500000.0
2005-01-19 06:32:00,1.22226,1.22254,1.22226,1.22246,117699999.0
2005-01-19 06:33:00,1.22251,1.22256,1.22237,1.22251,114700000.0
2005-01-19 06:34:00,1.22263,1.22286,1.22263,1.22286,27100000.0
2005-01-19 06:35:00,1.22246,1.22265,1.22246,1.22255,59599999.0
2005-01-19 06:36:00,1.22253,1.22253,1.22253,1.22253,800000.0
2005-01-19 06:37:00,1.22279,1.22286,1.22272,1.22286,60400000.0
2005-01-19 06:38:00,1.22268,1.22268,1.2226,1.2226,59700000.0
2005-01-19 06:39:00,1.22262,1.22272,1.22255,1.22255,88800000.0
2005-01-19 06:40:00,1.22297,1.22321,1.22277,1.22321,98200001.0
2005-01-19 06:41:00,1.22278,1.22278,1.22263,1.22263,108600001.0
2005-01-19 06:42:00,1.22262,1.22271,1.22259,1.22268,66300001.0
2005-01-19 06:43:00,1.2228,1.2229,1.22267,1.22267,107100001.0
2005-01-19 06:44:00,1.22263,1.22273,1.22263,1.22265,79900001.0
2005-01-19 06:45:00,1.22272,1.22278,1.22264,1.22272,171000004.0
2005-01-19 06:46:00,1.22275,1.22275,1.22265,1.22265,70599998.0
2005-01-19 06:47:00,1.2228,1.22304,1.22268,1.22268,110300000.0
2005-01-19 06:48:00,1.22268,1.22268,1.22252,1.22256,120600000.0
2005-01-19 06:49:00,1.22234,1.22234,1.22226,1.22226,25499999.0
2005-01-19 06:50:00,1.22222,1.22227,1.2222,1.22222,37100001.0
2005-01-19 06:51:00,1.22252,1.22252,1.22209,1.22252,168100001.0
2005-01-19 06:52:00,1.2223,1.22235,1.2222,1.22225,35900000.0
2005-01-19 06:53:00,1.22228,1.22228,1.22228,1.22228,30799999.0
2005-01-19 06:54:00,1.22247,1.22253,1.22247,1.22253,52499999.0
2005-01-19 06:55:00,1.22238,1.22238,1.22233,1.22233,45200000.0
2005-01-19 06:56:00,1.22229,1.22238,1.22229,1.22238,130200001.0
2005-01-19 06:57:00,1.2224,1.2224,1.22235,1.22235,24499999.0
2005-01-19 06:58:00,1.22237,1.22243,1.22237,1.22243,18300000.0
2005-01-19 06:59:00,1.22231,1.22251,1.22231,1.22234,197700000.0
2005-01-19 07:00:00,1.2222,1.22223,1.22217,1.22222,71800000.0
2005-01-19 07:01:00,1.22225,1.22225,1.22181,1.22184,127499997.0
2005-01-19 07:02:00,1.22225,1.22233,1.22213,1.22218,85600001.0
2005-01-19 07:03:00,1.22198,1.22207,1.22192,1.22207,131100001.0
2005-01-19 07:04:00,1.22203,1.22206,1.22197,1.22202,87400001.0
2005-01-19 07:05:00,1.222,1.22205,1.22192,1.22192,113900003.0
2005-01-19 07:06:00,1.22237,1.22237,1.22211,1.22218,36400000.0
2005-01-19 07:07:00,1.2221,1.22212,1.22205,1.22205,34200001.0
2005-01-19 07:08:00,1.22219,1.2223,1.22206,1.2223,60099998.0
2005-01-19 07:09:00,1.22205,1.22215,1.22205,1.22205,160700004.0
2005-01-19 07:10:00,1.2221,1.22213,1.2221,1.22213,13600000.0
2005-01-19 07:11:00,1.2223,1.2223,1.2221,1.2221,37800000.0
2005-01-19 07:12:00,1.22205,1.22215,1.22205,1.22208,61299999.0
2005-01-19 07:13:00,1.22213,1.22244,1.22213,1.22244,116300003.0
2005-01-19 07:14:00,1.22204,1.22207,1.22199,1.22199,42700000.0
2005-01-19 07:15:00,1.22195,1.22197,1.22176,1.22176,65000000.0
2005-01-19 07:16:00,1.22196,1.22196,1.22167,1.22167,64899998.0
2005-01-19 07:17:00,1.22175,1.2219,1.22174,1.22174,49700000.0
2005-01-19 07:18:00,1.22172,1.22172,1.22151,1.22153,146500001.0
2005-01-19 07:19:00,1.22131,1.22131,1.22069,1.22079,10000000.0
2005-01-19 07:20:00,1.22102,1.22111,1.22085,1.22086,90800001.0
2005-01-19 07:21:00,1.22092,1.22136,1.22087,1.22117,82200002.0
2005-01-19 07:22:00,1.22116,1.22116,1.22093,1.22099,50600000.0
2005-01-19 07:23:00,1.22043,1.22086,1.22043,1.22059,129500003.0
2005-01-19 07:24:00,1.22056,1.2209,1.22045,1.2209,144600000.0
2005-01-19 07:25:00,1.22092,1.22104,1.22092,1.22095,66499998.0
2005-01-19 07:26:00,1.22077,1.22108,1.22077,1.22108,75100002.0
2005-01-19 07:27:00,1.221,1.221,1.22098,1.22098,2400000.0
2005-01-19 07:28:00,1.22093,1.22099,1.22087,1.22099,173999999.0
2005-01-19 07:29:00,1.22077,1.22089,1.22049,1.22049,78800000.0
2005-01-19 07:30:00,1.22043,1.22056,1.22042,1.22045,39100000.0
2005-01-19 07:31:00,1.2204,1.22044,1.22028,1.22032,121900002.0
2005-01-19 07:32:00,1.22032,1.22046,1.2202,1.22034,108399998.0
2005-01-19 07:33:00,1.22038,1.22046,1.2203,1.22039,107500001.0
2005-01-19 07:34:00,1.2203,1.22042,1.22023,1.22034,96000001.0
2005-01-19 07:35:00,1.22042,1.22057,1.22032,1.22051,119299999.0
2005-01-19 07:36:00,1.22072,1.22074,1.2205,1.2205,63599999.0
2005-01-19 07:37:00,1.2205,1.22073,1.2205,1.22073,33999999.0
2005-01-19 07:38:00,1.22101,1.22101,1.22076,1.22085,61600000.0
2005-01-19 07:39:00,1.22075,1.2208,1.22075,1.22077,73299999.0
2005-01-19 07:40:00,1.22075,1.2208,1.22075,1.22078,65200001.0
2005-01-19 07:41:00,1.22068,1.22068,1.22062,1.22062,16900000.0
2005-01-19 07:42:00,1.22065,1.22067,1.22053,1.2206,54500000.0
2005-01-19 07:43:00,1.22057,1.22057,1.2203,1.2203,123600001.0
2005-01-19 07:44:00,1.2204,1.2204,1.22028,1.22037,137300000.0
2005-01-19 07:45:00,1.22022,1.22042,1.22022,1.22042,78300000.0
2005-01-19 07:46:00,1.22035,1.2205,1.22032,1.2204,102499999.0
2005-01-19 07:47:00,1.22038,1.22046,1.22038,1.2204,119299999.0
2005-01-19 07:48:00,1.22043,1.22052,1.22041,1.22041,142099999.0
2005-01-19 07:49:00,1.2204,1.22045,1.22035,1.2204,103500002.0
2005-01-19 07:50:00,1.22045,1.22045,1.22045,1.22045,22700001.0
2005-01-19 07:51:00,1.22043,1.22058,1.22039,1.22039,96899999.0
2005-01-19 07:52:00,1.2204,1.2204,1.22035,1.22035,19100000.0
2005-01-19 07:53:00,1.22048,1.22048,1.2201,1.22044,167500001.0
2005-01-19 07:54:00,1.2204,1.22057,1.22027,1.22057,56299999.0
2005-01-19 07:55:00,1.22037,1.22043,1.22026,1.22043,160700001.0
2005-01-19 07:56:00,1.22043,1.22054,1.22036,1.22048,107199998.0
2005-01-19 07:57:00,1.22043,1.22047,1.2204,1.22041,107700000.0
2005-01-19 07:58:00,1.22049,1.22049,1.22037,1.22042,31900000.0
2005-01-19 07:59:00,1.22037,1.22047,1.22037,1.22042,94899998.0
2005-01-19 08:00:00,1.22039,1.22052,1.22038,1.22047,95900001.0
2005-01-19 08:01:00,1.22042,1.22063,1.22042,1.2205,145800001.0
2005-01-19 08:02:00,1.22049,1.22064,1.22049,1.22062,89799997.0
2005-01-19 08:03:00,1.22064,1.22088,1.22053,1.22086,152199998.0
2005-01-19 08:04:00,1.22076,1.22091,1.2207,1.22091,71000000.0
2005-01-19 08:05:00,1.22082,1.22088,1.22079,1.22088,121900001.0
2005-01-19 08:06:00,1.22095,1.22095,1.2209,1.22095,50600000.0
2005-01-19 08:07:00,1.2209,1.22093,1.22085,1.2209,68000001.0
2005-01-19 08:08:00,1.22084,1.22093,1.22084,1.22086,122099998.0
2005-01-19 08:09:00,1.221,1.221,1.22063,1.22069,111800000.0
2005-01-19 08:10:00,1.22078,1.22081,1.22061,1.22081,78099999.0
2005-01-19 08:11:00,1.22084,1.22093,1.22077,1.22093,31900000.0
2005-01-19 08:12:00,1.22079,1.22092,1.22079,1.22091,85899999.0
2005-01-19 08:13:00,1.22094,1.22103,1.22093,1.22094,31900001.0
2005-01-19 08:14:00,1.22095,1.22102,1.2209,1.2209,134100004.0
2005-01-19 08:15:00,1.22088,1.22101,1.22088,1.22094,96500002.0
2005-01-19 08:16:00,1.2209,1.2209,1.22085,1.22085,7200000.0
2005-01-19 08:17:00,1.22088,1.22102,1.22085,1.22102,72599999.0
2005-01-19 08:18:00,1.22105,1.22105,1.22105,1.22105,800000.0
2005-01-19 08:19:00,1.22101,1.22128,1.22101,1.22128,36500000.0
2005-01-19 08:20:00,1.2211,1.2211,1.2211,1.2211,102699996.0
2005-01-19 08:21:00,1.22115,1.22115,1.22105,1.2211,86100001.0
2005-01-19 08:22:00,1.22095,1.22095,1.22065,1.22082,89700001.0
2005-01-19 08:23:00,1.22087,1.22087,1.22055,1.22055,68799999.0
2005-01-19 08:24:00,1.22089,1.22091,1.22078,1.22088,137600000.0
2005-01-19 08:25:00,1.22067,1.22067,1.22033,1.22035,110200000.0
2005-01-19 08:26:00,1.22081,1.22081,1.22064,1.22069,63300000.0
2005-01-19 08:27:00,1.22058,1.22072,1.22056,1.22065,58500000.0
2005-01-19 08:28:00,1.22056,1.22079,1.22055,1.22079,150199995.0
2005-01-19 08:29:00,1.22091,1.22091,1.22074,1.22074,36700000.0
2005-01-19 08:30:00,1.22085,1.22096,1.22084,1.22092,72900001.0
2005-01-19 08:31:00,1.22092,1.22111,1.22091,1.22091,66700000.0
2005-01-19 08:32:00,1.22093,1.22106,1.22087,1.22092,106800001.0
2005-01-19 08:33:00,1.221,1.22103,1.22089,1.22098,86600000.0
2005-01-19 08:34:00,1.22073,1.22093,1.2206,1.22093,107200000.0
2005-01-19 08:35:00,1.22092,1.22092,1.22067,1.22085,61900000.0
2005-01-19 08:36:00,1.22086,1.22086,1.22072,1.22072,4700000.0
2005-01-19 08:37:00,1.22063,1.22063,1.22057,1.22057,63300002.0
2005-01-19 08:38:00,1.22067,1.22083,1.22067,1.22069,100100000.0
2005-01-19 08:39:00,1.22045,1.22068,1.22045,1.22066,82500002.0
2005-01-19 08:40:00,1.2206,1.2206,1.22057,1.22057,39000000.0
2005-01-19 08:41:00,1.22054,1.22066,1.22054,1.22057,76100001.0
2005-01-19 08:42:00,1.22065,1.2207,1.22065,1.2207,50500001.0
2005-01-19 08:43:00,1.22071,1.22071,1.22046,1.22047,78100000.0
2005-01-19 08:44:00,1.22052,1.22061,1.22051,1.22051,88799998.0
2005-01-19 08:45:00,1.22052,1.22058,1.22052,1.22058,168899998.0
2005-01-19 08:46:00,1.2206,1.22062,1.2206,1.22062,60599998.0
2005-01-19 08:47:00,1.2206,1.2206,1.22052,1.22052,43800000.0
2005-01-19 08:48:00,1.22056,1.22082,1.22044,1.22082,119800001.0
2005-01-19 08:49:00,1.2206,1.22065,1.2206,1.22065,33500000.0
2005-01-19 08:50:00,1.22055,1.22065,1.22055,1.22065,41700000.0
2005-01-19 08:51:00,1.2206,1.2206,1.2206,1.2206,12700000.0
2005-01-19 08:52:00,1.22053,1.22073,1.2204,1.22073,190899999.0
2005-01-19 08:53:00,1.22054,1.22054,1.2204,1.2204,92599998.0
2005-01-19 08:54:00,1.2205,1.22057,1.22048,1.22057,76000002.0
2005-01-19 08:55:00,1.22052,1.22067,1.22045,1.2205,105600000.0
2005-01-19 08:56:00,1.22041,1.22069,1.22041,1.22069,112099998.0
2005-01-19 08:57:00,1.22087,1.22087,1.22037,1.22081,89399999.0
2005-01-19 08:58:00,1.22068,1.22095,1.2206,1.22095,161599998.0
2005-01-19 08:59:00,1.22108,1.22125,1.22097,1.22097,67100000.0
2005-01-19 09:00:00,1.22126,1.22126,1.22082,1.22082,84099999.0
2005-01-19 09:01:00,1.22088,1.22104,1.22081,1.2209,111400000.0
2005-01-19 09:02:00,1.221,1.22124,1.221,1.22105,59799999.0
2005-01-19 09:03:00,1.22115,1.22126,1.22115,1.2212,106899999.0
2005-01-19 09:04:00,1.2211,1.22127,1.22092,1.22115,87699999.0
2005-01-19 09:05:00,1.22132,1.22153,1.22132,1.22147,79999999.0
2005-01-19 09:06:00,1.22147,1.22165,1.22105,1.22148,135100001.0
2005-01-19 09:07:00,1.22181,1.22181,1.22138,1.22151,98700003.0
2005-01-19 09:08:00,1.22167,1.2217,1.2215,1.2215,124700001.0
2005-01-19 09:09:00,1.22153,1.22178,1.22153,1.22159,170899999.0
2005-01-19 09:10:00,1.22172,1.22181,1.22169,1.22169,97500000.0
2005-01-19 09:11:00,1.22164,1.22185,1.22164,1.22173,121800003.0
2005-01-19 09:12:00,1.22194,1.22228,1.22194,1.22203,132300001.0
2005-01-19 09:13:00,1.22239,1.22239,1.22226,1.22226,26100000.0
2005-01-19 09:14:00,1.22237,1.22239,1.22231,1.22239,85600001.0
2005-01-19 09:15:00,1.22262,1.22272,1.22248,1.22248,67500000.0
2005-01-19 09:16:00,1.22255,1.22291,1.22255,1.22288,42900000.0
2005-01-19 09:17:00,1.22297,1.2231,1.22245,1.22245,52900001.0
2005-01-19 09:18:00,1.22256,1.22319,1.22254,1.22313,125699999.0
2005-01-19 09:19:00,1.2232,1.2232,1.22276,1.22276,60199998.0
2005-01-19 09:20:00,1.22285,1.22285,1.22267,1.2228,99599999.0
2005-01-19 09:21:00,1.22283,1.22287,1.22269,1.22287,80900000.0
2005-01-19 09:22:00,1.22295,1.22304,1.22282,1.223,194000002.0
2005-01-19 09:23:00,1.2231,1.22323,1.22294,1.22323,160299998.0
2005-01-19 09:24:00,1.22334,1.22334,1.22272,1.22304,123400005.0
2005-01-19 09:25:00,1.2232,1.22334,1.22316,1.22316,81900002.0
2005-01-19 09:26:00,1.2234,1.2234,1.2234,1.2234,19800000.0
2005-01-19 09:27:00,1.22338,1.22354,1.22335,1.22335,63400000.0
2005-01-19 09:28:00,1.22339,1.2234,1.22317,1.22317,102299999.0
2005-01-19 09:29:00,1.2231,1.22326,1.2231,1.22322,70499999.0
2005-01-19 09:30:00,1.22346,1.22346,1.22337,1.2234,46200001.0
2005-01-19 09:31:00,1.22347,1.22347,1.22269,1.22269,59200000.0
2005-01-19 09:32:00,1.22298,1.22298,1.22273,1.22289,34600000.0
2005-01-19 09:33:00,1.22285,1.22285,1.22275,1.22275,31300001.0
2005-01-19 09:34:00,1.22258,1.22258,1.22257,1.22257,21599999.0
2005-01-19 09:35:00,1.22253,1.22265,1.22251,1.22265,108300001.0
2005-01-19 09:36:00,1.22257,1.22267,1.22253,1.22254,90100000.0
2005-01-19 09:37:00,1.22263,1.22272,1.22257,1.22257,71300002.0
2005-01-19 09:38:00,1.22267,1.22286,1.22265,1.22265,98599999.0
2005-01-19 09:39:00,1.22241,1.22241,1.22111,1.22111,198199998.0
2005-01-19 09:40:00,1.22102,1.22169,1.22102,1.22131,100900000.0
2005-01-19 09:41:00,1.22013,1.22163,1.22013,1.22163,87400000.0
2005-01-19 09:42:00,1.22193,1.22193,1.22183,1.22187,83600000.0
2005-01-19 09:43:00,1.22167,1.22177,1.22144,1.22174,112600000.0
2005-01-19 09:44:00,1.22162,1.22165,1.22143,1.22165,106700000.0
2005-01-19 09:45:00,1.22167,1.2218,1.22157,1.22157,112500000.0
2005-01-19 09:46:00,1.22105,1.22105,1.2202,1.22075,102000000.0
2005-01-19 09:47:00,1.22088,1.2212,1.22088,1.22095,58200000.0
2005-01-19 09:48:00,1.22082,1.22095,1.2204,1.2204,89200000.0
2005-01-19 09:49:00,1.22045,1.22056,1.22035,1.22035,97799999.0
2005-01-19 09:50:00,1.22033,1.22081,1.22024,1.22081,133099999.0
2005-01-19 09:51:00,1.2208,1.22083,1.22054,1.22083,134000001.0
2005-01-19 09:52:00,1.22096,1.22118,1.22086,1.22086,97400000.0
2005-01-19 09:53:00,1.22152,1.22152,1.2206,1.2206,100199998.0
2005-01-19 09:54:00,1.22062,1.22079,1.22053,1.22074,118100000.0
2005-01-19 09:55:00,1.22083,1.2211,1.22083,1.2211,85500000.0
2005-01-19 09:56:00,1.22099,1.22099,1.2206,1.2206,8800000.0
2005-01-19 09:57:00,1.22055,1.22055,1.22031,1.22043,103299998.0
2005-01-19 09:58:00,1.22049,1.22049,1.21998,1.21998,115700001.0
2005-01-19 09:59:00,1.22021,1.22021,1.22004,1.22009,52399999.0
2005-01-19 10:00:00,1.2202,1.22027,1.2202,1.22025,100000000.0
2005-01-19 10:01:00,1.22021,1.22021,1.22009,1.22018,108999998.0
2005-01-19 10:02:00,1.22021,1.22035,1.22012,1.22012,175499999.0
2005-01-19 10:03:00,1.22013,1.2202,1.22,1.22016,110299999.0
2005-01-19 10:04:00,1.22042,1.22051,1.21997,1.21997,51200000.0
2005-01-19 10:05:00,1.21989,1.22006,1.21988,1.22,49400001.0
2005-01-19 10:06:00,1.22003,1.22014,1.22002,1.22002,97099999.0
2005-01-19 10:07:00,1.22005,1.22012,1.21988,1.21988,88300000.0
2005-01-19 10:08:00,1.21992,1.22007,1.21985,1.21997,162900004.0
2005-01-19 10:09:00,1.22006,1.22006,1.21979,1.21979,58400000.0
2005-01-19 10:10:00,1.21998,1.22005,1.21987,1.22005,99700000.0
2005-01-19 10:11:00,1.2201,1.2201,1.22002,1.22002,83799997.0
2005-01-19 10:12:00,1.21995,1.22008,1.21995,1.22005,67299999.0
2005-01-19 10:13:00,1.22003,1.22003,1.21963,1.21963,64599999.0
2005-01-19 10:14:00,1.21978,1.21978,1.21947,1.21947,172600000.0
2005-01-19 10:15:00,1.2195,1.21952,1.21919,1.21926,129400002.0
2005-01-19 10:16:00,1.21942,1.21942,1.21918,1.2192,90300000.0
2005-01-19 10:17:00,1.21941,1.21941,1.21904,1.21914,115500002.0
2005-01-19 10:18:00,1.21926,1.21929,1.21916,1.21916,160100003.0
2005-01-19 10:19:00,1.21919,1.21925,1.21913,1.21915,127600000.0
2005-01-19 10:20:00,1.21926,1.21927,1.21916,1.2192,36800000.0
2005-01-19 10:21:00,1.21922,1.21931,1.21904,1.21913,191199999.0
2005-01-19 10:22:00,1.21912,1.21913,1.21897,1.21897,122400001.0
2005-01-19 10:23:00,1.2189,1.2189,1.21885,1.21885,52299999.0
2005-01-19 10:24:00,1.219,1.21907,1.21892,1.21895,196100003.0
2005-01-19 10:25:00,1.21913,1.21919,1.21895,1.21895,111500001.0
2005-01-19 10:26:00,1.21932,1.21934,1.21899,1.21899,101200000.0
2005-01-19 10:27:00,1.21902,1.21909,1.21895,1.21897,189699996.0
2005-01-19 10:28:00,1.21909,1.21915,1.21886,1.21901,74400001.0
2005-01-19 10:29:00,1.21931,1.21935,1.21912,1.21913,137300004.0
2005-01-19 10:30:00,1.21921,1.21921,1.21896,1.21902,27800000.0
2005-01-19 10:31:00,1.21943,1.21946,1.21924,1.21924,31300000.0
2005-01-19 10:32:00,1.21925,1.21943,1.21925,1.21931,48500000.0
2005-01-19 10:33:00,1.21923,1.2193,1.21904,1.21904,151500002.0
2005-01-19 10:34:00,1.21915,1.21918,1.21889,1.21898,189899999.0
2005-01-19 10:35:00,1.21891,1.21908,1.21885,1.21885,69900000.0
2005-01-19 10:36:00,1.21889,1.21889,1.21828,1.21828,128600001.0
2005-01-19 10:37:00,1.21839,1.21839,1.21817,1.21817,106700003.0
2005-01-19 10:38:00,1.21823,1.21851,1.21821,1.21832,191300003.0
2005-01-19 10:39:00,1.21842,1.21848,1.21818,1.21818,94400000.0
2005-01-19 10:40:00,1.2182,1.21821,1.2181,1.21811,96600001.0
2005-01-19 10:41:00,1.21827,1.21827,1.21809,1.21823,59800000.0
2005-01-19 10:42:00,1.21834,1.2184,1.21822,1.21823,197200002.0
2005-01-19 10:43:00,1.2184,1.21849,1.21839,1.21849,33700001.0
2005-01-19 10:44:00,1.21835,1.21845,1.21825,1.21842,102199998.0
2005-01-19 10:45:00,1.21866,1.21866,1.21808,1.21808,127600001.0
2005-01-19 10:46:00,1.21787,1.21787,1.2171,1.21718,99000000.0
2005-01-19 10:47:00,1.2174,1.21749,1.21735,1.21748,158500000.0
2005-01-19 10:48:00,1.21758,1.21758,1.21715,1.21723,131599998.0
2005-01-19 10:49:00,1.21745,1.21803,1.21745,1.21803,109300002.0
2005-01-19 10:50:00,1.21762,1.21795,1.21744,1.21753,107900002.0
2005-01-19 10:51:00,1.21762,1.21765,1.21751,1.21751,55799999.0
2005-01-19 10:52:00,1.21748,1.21748,1.21696,1.21715,70600000.0
2005-01-19 10:53:00,1.21725,1.21731,1.21714,1.21722,121300000.0
2005-01-19 10:54:00,1.2175,1.21766,1.21746,1.21746,79100000.0
2005-01-19 10:55:00,1.21775,1.21779,1.21763,1.21763,68800000.0
2005-01-19 10:56:00,1.21758,1.21758,1.21748,1.21749,73200000.0
2005-01-19 10:57:00,1.21752,1.21753,1.21723,1.21729,66900000.0
2005-01-19 10:58:00,1.21738,1.21747,1.21729,1.21739,119100004.0
2005-01-19 10:59:00,1.21735,1.21746,1.21732,1.21741,81499997.0
2005-01-19 11:00:00,1.21739,1.21739,1.21713,1.21731,120100001.0
2005-01-19 11:01:00,1.21734,1.21734,1.21715,1.21715,23900000.0
2005-01-19 11:02:00,1.21707,1.21707,1.21654,1.21659,66799999.0
2005-01-19 11:03:00,1.21675,1.21697,1.21668,1.21697,66700000.0
2005-01-19 11:04:00,1.21707,1.21707,1.21669,1.21689,125300000.0
2005-01-19 11:05:00,1.21706,1.21707,1.21703,1.21703,90000000.0
2005-01-19 11:06:00,1.21704,1.2171,1.21694,1.21694,83800000.0
2005-01-19 11:07:00,1.2172,1.2172,1.21712,1.21712,17000000.0
2005-01-19 11:08:00,1.21716,1.21716,1.217,1.21708,97799997.0
2005-01-19 11:09:00,1.21705,1.21717,1.21705,1.21706,61900000.0
2005-01-19 11:10:00,1.21698,1.21724,1.21692,1.2172,95899998.0
2005-01-19 11:11:00,1.21716,1.21738,1.21699,1.21738,114099999.0
2005-01-19 11:12:00,1.21748,1.2175,1.21737,1.21741,199300002.0
2005-01-19 11:13:00,1.21759,1.21771,1.21749,1.21759,141699999.0
2005-01-19 11:14:00,1.21767,1.21784,1.21767,1.21771,108699999.0
2005-01-19 11:15:00,1.2178,1.21802,1.2178,1.2179,192399998.0
2005-01-19 11:16:00,1.21794,1.21801,1.21791,1.21791,138200002.0
2005-01-19 11:17:00,1.21787,1.21797,1.21787,1.2179,133100000.0
2005-01-19 11:18:00,1.21822,1.21833,1.21803,1.21833,157200003.0
2005-01-19 11:19:00,1.21845,1.21864,1.21826,1.21831,78700000.0
2005-01-19 11:20:00,1.21842,1.21843,1.218,1.2181,169699999.0
2005-01-19 11:21:00,1.21847,1.21853,1.21831,1.21835,144400004.0
2005-01-19 11:22:00,1.21837,1.21837,1.21833,1.21833,31300001.0
2005-01-19 11:23:00,1.21827,1.21834,1.21822,1.21822,113099998.0
2005-01-19 11:24:00,1.21832,1.2184,1.21809,1.2184,37500000.0
2005-01-19 11:25:00,1.21818,1.2183,1.2181,1.21813,150100002.0
2005-01-19 11:26:00,1.2182,1.21837,1.21812,1.21812,112899999.0
2005-01-19 11:27:00,1.21809,1.21841,1.21809,1.21821,96299999.0
2005-01-19 11:28:00,1.21791,1.21816,1.21744,1.21816,134000000.0
2005-01-19 11:29:00,1.21833,1.21873,1.21833,1.21873,127800000.0
2005-01-19 11:30:00,1.2189,1.21893,1.21885,1.2189,38000000.0
2005-01-19 11:31:00,1.21886,1.21886,1.21861,1.21862,17600000.0
2005-01-19 11:32:00,1.21859,1.21873,1.2184,1.21873,173000000.0
2005-01-19 11:33:00,1.2186,1.21863,1.21854,1.21863,83200001.0
2005-01-19 11:34:00,1.21857,1.21857,1.21842,1.2185,119500001.0
2005-01-19 11:35:00,1.21852,1.2186,1.21848,1.21848,58100001.0
2005-01-19 11:36:00,1.21848,1.21864,1.21848,1.21848,115499999.0
2005-01-19 11:37:00,1.2187,1.21873,1.21847,1.21847,160900001.0
2005-01-19 11:38:00,1.21851,1.21864,1.2185,1.21857,84500000.0
2005-01-19 11:39:00,1.21869,1.21886,1.21856,1.21858,95200000.0
2005-01-19 11:40:00,1.21858,1.21905,1.21858,1.2189,128600001.0
2005-01-19 11:41:00,1.21885,1.21927,1.21865,1.21911,129499999.0
2005-01-19 11:42:00,1.21901,1.21912,1.21884,1.21895,161100000.0
2005-01-19 11:43:00,1.21918,1.21918,1.21905,1.21905,124600000.0
2005-01-19 11:44:00,1.21904,1.21928,1.21904,1.21906,43899999.0
2005-01-19 11:45:00,1.21905,1.21905,1.219,1.219,88600002.0
2005-01-19 11:46:00,1.21901,1.21924,1.21891,1.21906,89200001.0
2005-01-19 11:47:00,1.219,1.219,1.219,1.219,9700000.0
2005-01-19 11:48:00,1.21888,1.21917,1.21882,1.21909,129700000.0
2005-01-19 11:49:00,1.21901,1.21907,1.21887,1.21887,93300001.0
2005-01-19 11:50:00,1.21886,1.21889,1.21877,1.21882,80200001.0
2005-01-19 11:51:00,1.21902,1.21905,1.21879,1.2188,109700002.0
2005-01-19 11:52:00,1.2189,1.21895,1.21885,1.21888,188600000.0
2005-01-19 11:53:00,1.21885,1.21895,1.21885,1.21885,83800000.0
2005-01-19 11:54:00,1.21898,1.21898,1.2186,1.21866,172499998.0
2005-01-19 11:55:00,1.21877,1.21878,1.2184,1.2184,101799999.0
2005-01-19 11:56:00,1.21798,1.21804,1.21753,1.21794,112900001.0
2005-01-19 11:57:00,1.21798,1.21798,1.21777,1.21777,205699997.0
2005-01-19 11:58:00,1.2178,1.21789,1.21743,1.21743,65900000.0
2005-01-19 11:59:00,1.21733,1.21733,1.21689,1.2169,56500000.0
2005-01-19 12:00:00,1.21707,1.21707,1.21676,1.21684,121099998.0
2005-01-19 12:01:00,1.21706,1.21738,1.21706,1.21736,20700000.0
2005-01-19 12:02:00,1.21734,1.21734,1.21714,1.21714,5300000.0
2005-01-19 12:03:00,1.21714,1.21731,1.21708,1.21708,63199999.0
2005-01-19 12:04:00,1.21748,1.21748,1.21739,1.21742,100299998.0
2005-01-19 12:05:00,1.21745,1.21752,1.2174,1.2174,40700000.0
2005-01-19 12:06:00,1.21752,1.21752,1.21735,1.21735,50200000.0
2005-01-19 12:07:00,1.21757,1.21757,1.21739,1.21739,45100002.0
2005-01-19 12:08:00,1.21736,1.21745,1.21721,1.21731,130500001.0
2005-01-19 12:09:00,1.2173,1.21767,1.2173,1.21745,83600000.0
2005-01-19 12:10:00,1.21763,1.21777,1.21746,1.21777,122000000.0
2005-01-19 12:11:00,1.2177,1.21788,1.21757,1.21788,151099997.0
2005-01-19 12:12:00,1.21772,1.21781,1.21741,1.21781,93200002.0
2005-01-19 12:13:00,1.21786,1.21812,1.21786,1.218,133299999.0
2005-01-19 12:14:00,1.21823,1.21873,1.21823,1.2184,103499998.0
2005-01-19 12:15:00,1.21836,1.21836,1.21814,1.21824,114900002.0
2005-01-19 12:16:00,1.21822,1.21829,1.2182,1.21823,54099998.0
2005-01-19 12:17:00,1.21827,1.21833,1.21819,1.21819,112700002.0
2005-01-19 12:18:00,1.21817,1.21817,1.21803,1.21803,61699999.0
2005-01-19 12:19:00,1.21812,1.21812,1.21762,1.21778,56800001.0
2005-01-19 12:20:00,1.21822,1.21822,1.21789,1.21789,137400005.0
2005-01-19 12:21:00,1.21784,1.21791,1.21777,1.21784,199800004.0
2005-01-19 12:22:00,1.21789,1.21803,1.21789,1.21803,119500001.0
2005-01-19 12:23:00,1.2181,1.2181,1.21792,1.21792,43800000.0
2005-01-19 12:24:00,1.21811,1.21811,1.21792,1.21792,71599999.0
2005-01-19 12:25:00,1.21794,1.2182,1.21784,1.2182,105300000.0
2005-01-19 12:26:00,1.21795,1.21795,1.21787,1.2179,110400001.0
2005-01-19 12:27:00,1.21792,1.21803,1.21792,1.218,127399999.0
2005-01-19 12:28:00,1.21791,1.21813,1.21791,1.21802,154499998.0
2005-01-19 12:29:00,1.21815,1.21842,1.21815,1.21842,121500003.0
2005-01-19 12:30:00,1.21795,1.218,1.21795,1.218,9600000.0
2005-01-19 12:31:00,1.21795,1.21808,1.21795,1.21808,139399998.0
2005-01-19 12:32:00,1.21797,1.21805,1.21786,1.21786,110600001.0
2005-01-19 12:33:00,1.21794,1.21805,1.21794,1.21797,44300000.0
2005-01-19 12:34:00,1.21796,1.2181,1.21796,1.21797,62600000.0
2005-01-19 12:35:00,1.21807,1.21816,1.21793,1.21793,94099999.0
2005-01-19 12:36:00,1.21813,1.21823,1.21809,1.21823,63300000.0
2005-01-19 12:37:00,1.21791,1.21802,1.21791,1.21799,228500006.0
2005-01-19 12:38:00,1.21801,1.21808,1.21799,1.21802,72199999.0
2005-01-19 12:39:00,1.2181,1.21814,1.21803,1.21803,58400002.0
2005-01-19 12:40:00,1.21823,1.21825,1.2181,1.21822,130999998.0
2005-01-19 12:41:00,1.21829,1.21835,1.21826,1.21831,113700001.0
2005-01-19 12:42:00,1.21832,1.2184,1.21827,1.21831,57000000.0
2005-01-19 12:43:00,1.21824,1.21828,1.21811,1.21811,93400001.0
2005-01-19 12:44:00,1.21811,1.21825,1.21811,1.21813,46600000.0
2005-01-19 12:45:00,1.21815,1.21816,1.21798,1.21802,64799999.0
2005-01-19 12:46:00,1.21809,1.21832,1.21809,1.21813,70200001.0
2005-01-19 12:47:00,1.21844,1.21844,1.2182,1.2182,122900000.0
2005-01-19 12:48:00,1.21824,1.21827,1.21817,1.21817,58700002.0
2005-01-19 12:49:00,1.21821,1.21821,1.21801,1.21801,41500000.0
2005-01-19 12:50:00,1.21813,1.21813,1.21803,1.21803,53100001.0
2005-01-19 12:51:00,1.21794,1.21809,1.21794,1.21796,24800000.0
2005-01-19 12:52:00,1.21797,1.21808,1.21796,1.21796,121399998.0
2005-01-19 12:53:00,1.21813,1.21813,1.21799,1.21799,38800000.0
2005-01-19 12:54:00,1.21792,1.21815,1.2179,1.2179,108199999.0
2005-01-19 12:55:00,1.21793,1.21814,1.21793,1.21797,82500000.0
2005-01-19 12:56:00,1.21815,1.21834,1.21807,1.2183,90799997.0
2005-01-19 12:57:00,1.21857,1.21865,1.21849,1.21852,116899999.0
2005-01-19 12:58:00,1.21852,1.21864,1.21851,1.2186,75200002.0
2005-01-19 12:59:00,1.2185,1.2186,1.21836,1.21853,58800000.0
2005-01-19 13:00:00,1.21849,1.21877,1.21849,1.21863,193200006.0
2005-01-19 13:01:00,1.21902,1.21902,1.2188,1.21887,120200000.0
2005-01-19 13:02:00,1.2188,1.21897,1.2188,1.21883,84699999.0
2005-01-19 13:03:00,1.21882,1.21892,1.21875,1.21879,89699999.0
2005-01-19 13:04:00,1.21906,1.21906,1.21851,1.21851,196400003.0
2005-01-19 13:05:00,1.21838,1.2186,1.21829,1.2185,136299997.0
2005-01-19 13:06:00,1.21851,1.2187,1.21851,1.21863,67699999.0
2005-01-19 13:07:00,1.2187,1.21876,1.21867,1.21867,61299999.0
2005-01-19 13:08:00,1.21883,1.21892,1.21873,1.21873,54400000.0
2005-01-19 13:09:00,1.21867,1.21873,1.21865,1.21873,39800000.0
2005-01-19 13:10:00,1.2187,1.21875,1.2187,1.21875,64500001.0
2005-01-19 13:11:00,1.21882,1.21897,1.21882,1.21891,74900000.0
2005-01-19 13:12:00,1.21862,1.21868,1.2186,1.2186,73199998.0
2005-01-19 13:13:00,1.21868,1.21868,1.21863,1.21863,68200000.0
2005-01-19 13:14:00,1.2186,1.2186,1.2186,1.2186,37400000.0
2005-01-19 13:15:00,1.21857,1.21862,1.2184,1.21844,100800000.0
2005-01-19 13:16:00,1.21839,1.21843,1.21838,1.2184,71699999.0
2005-01-19 13:17:00,1.21852,1.2186,1.21843,1.21843,102000000.0
2005-01-19 13:18:00,1.21851,1.21851,1.21846,1.21846,29900000.0
2005-01-19 13:19:00,1.21838,1.21854,1.21838,1.21843,199699999.0
2005-01-19 13:20:00,1.21867,1.21872,1.21845,1.21845,130499999.0
2005-01-19 13:21:00,1.21845,1.21858,1.21842,1.21842,158299996.0
2005-01-19 13:22:00,1.21854,1.21876,1.21845,1.21845,64100000.0
2005-01-19 13:23:00,1.21855,1.21855,1.21845,1.21845,21699999.0
2005-01-19 13:24:00,1.21845,1.21855,1.21839,1.21848,63600000.0
2005-01-19 13:25:00,1.21857,1.21861,1.21844,1.21847,53200000.0
2005-01-19 13:26:00,1.21848,1.21862,1.21838,1.21853,177400004.0
2005-01-19 13:27:00,1.2185,1.2185,1.21845,1.2185,81300001.0
2005-01-19 13:28:00,1.21855,1.21862,1.21846,1.21846,44600000.0
2005-01-19 13:29:00,1.21848,1.2186,1.21839,1.21839,51000000.0
2005-01-19 13:30:00,1.21836,1.21858,1.21826,1.21845,86200002.0
2005-01-19 13:31:00,1.21837,1.21856,1.21837,1.21845,85299997.0
2005-01-19 13:32:00,1.2185,1.2187,1.21843,1.21843,66400000.0
2005-01-19 13:33:00,1.21855,1.21855,1.21842,1.21847,109000002.0
2005-01-19 13:34:00,1.21848,1.2186,1.21837,1.2186,72900000.0
2005-01-19 13:35:00,1.21863,1.21881,1.21859,1.21867,104900000.0
2005-01-19 13:36:00,1.21865,1.21884,1.21865,1.21876,90700000.0
2005-01-19 13:37:00,1.21899,1.2191,1.21896,1.21898,106099999.0
2005-01-19 13:38:00,1.21899,1.21905,1.21893,1.21893,152300001.0
2005-01-19 13:39:00,1.21895,1.21925,1.21889,1.21925,99400001.0
2005-01-19 13:40:00,1.21892,1.21934,1.21892,1.21934,130800002.0
2005-01-19 13:41:00,1.21936,1.21951,1.21911,1.21911,80700001.0
2005-01-19 13:42:00,1.21946,1.21946,1.21897,1.21897,130700000.0
2005-01-19 13:43:00,1.21912,1.21918,1.21898,1.21898,64100002.0
2005-01-19 13:44:00,1.21914,1.21914,1.21893,1.21893,135599999.0
2005-01-19 13:45:00,1.21925,1.21933,1.21914,1.2192,38700000.0
2005-01-19 13:46:00,1.21911,1.21924,1.21903,1.21912,102300000.0
2005-01-19 13:47:00,1.21902,1.21902,1.21895,1.21899,44100000.0
2005-01-19 13:48:00,1.21888,1.21888,1.2186,1.21863,89600002.0
2005-01-19 13:49:00,1.21884,1.21884,1.2187,1.2187,56700000.0
2005-01-19 13:50:00,1.21873,1.21878,1.21868,1.21872,76699999.0
2005-01-19 13:51:00,1.21873,1.21886,1.21873,1.21873,178100004.0
2005-01-19 13:52:00,1.21886,1.21899,1.21876,1.21877,66000000.0
2005-01-19 13:53:00,1.21871,1.21871,1.21865,1.2187,45100000.0
2005-01-19 13:54:00,1.21874,1.21874,1.2186,1.21863,149300002.0
2005-01-19 13:55:00,1.21864,1.21877,1.21864,1.21874,135199999.0
2005-01-19 13:56:00,1.21873,1.21876,1.21861,1.21863,163200001.0
2005-01-19 13:57:00,1.21872,1.2189,1.21836,1.21858,110100002.0
2005-01-19 13:58:00,1.2185,1.21856,1.21845,1.21856,117599999.0
2005-01-19 13:59:00,1.21895,1.21911,1.21872,1.21894,141190002.0
2005-01-19 14:00:00,1.2195,1.21965,1.21909,1.21964,104399999.0
2005-01-19 14:01:00,1.2201,1.22037,1.21988,1.21998,132400001.0
2005-01-19 14:02:00,1.22001,1.22001,1.21981,1.21991,52099999.0
2005-01-19 14:03:00,1.22009,1.22023,1.22007,1.22011,95299998.0
2005-01-19 14:04:00,1.22013,1.22015,1.21996,1.22002,92399999.0
2005-01-19 14:05:00,1.22002,1.22026,1.22002,1.22012,83100001.0
2005-01-19 14:06:00,1.22015,1.22015,1.22005,1.22005,24700001.0
2005-01-19 14:07:00,1.21997,1.22007,1.21997,1.22003,82100000.0
2005-01-19 14:08:00,1.22008,1.22026,1.22008,1.22011,155799998.0
2005-01-19 14:09:00,1.22007,1.22007,1.22,1.22,12600000.0
2005-01-19 14:10:00,1.22013,1.2202,1.22006,1.22013,195399998.0
2005-01-19 14:11:00,1.22017,1.22028,1.22016,1.2202,79199998.0
2005-01-19 14:12:00,1.22028,1.22043,1.22026,1.22033,99399998.0
2005-01-19 14:13:00,1.22024,1.22024,1.21988,1.21991,86500000.0
2005-01-19 14:14:00,1.22007,1.22017,1.21924,1.21924,132900002.0
2005-01-19 14:15:00,1.21917,1.21938,1.2191,1.2191,63400000.0
2005-01-19 14:16:00,1.21918,1.21928,1.21855,1.21855,146200000.0
2005-01-19 14:17:00,1.21868,1.21874,1.21849,1.21855,118000000.0
2005-01-19 14:18:00,1.21882,1.2189,1.21871,1.21884,186499999.0
2005-01-19 14:19:00,1.21878,1.219,1.21878,1.219,62199998.0
2005-01-19 14:20:00,1.21903,1.21903,1.21853,1.21853,72700000.0
2005-01-19 14:21:00,1.21838,1.21838,1.21761,1.21784,152999996.0
2005-01-19 14:22:00,1.21785,1.21785,1.21785,1.21785,900000.0
2005-01-19 14:23:00,1.21792,1.21796,1.21778,1.21781,76600000.0
2005-01-19 14:24:00,1.21774,1.2178,1.21762,1.21777,82400000.0
2005-01-19 14:25:00,1.21758,1.2176,1.2173,1.2176,112300000.0
2005-01-19 14:26:00,1.21765,1.21765,1.21721,1.21753,60100000.0
2005-01-19 14:27:00,1.21792,1.21813,1.21789,1.21796,35200000.0
2005-01-19 14:28:00,1.21847,1.21871,1.21825,1.21859,52700000.0
2005-01-19 14:29:00,1.21876,1.21894,1.2186,1.21885,145300000.0
2005-01-19 14:30:00,1.21876,1.21891,1.21866,1.2189,129999998.0
2005-01-19 14:31:00,1.21898,1.2195,1.21895,1.2195,107000000.0
2005-01-19 14:32:00,1.21919,1.2193,1.21909,1.21911,174999999.0
2005-01-19 14:33:00,1.21927,1.21927,1.21899,1.21905,86500000.0
2005-01-19 14:34:00,1.21895,1.21931,1.21893,1.21931,56500000.0
2005-01-19 14:35:00,1.21925,1.21925,1.21907,1.21917,88199999.0
2005-01-19 14:36:00,1.21918,1.21918,1.21879,1.21887,121599999.0
2005-01-19 14:37:00,1.21887,1.21897,1.21882,1.21893,143700001.0
2005-01-19 14:38:00,1.21899,1.21905,1.21869,1.21898,101700000.0
2005-01-19 14:39:00,1.21922,1.21922,1.21869,1.21869,94299999.0
2005-01-19 14:40:00,1.21886,1.21886,1.21864,1.2187,170000000.0
2005-01-19 14:41:00,1.21865,1.2188,1.21857,1.21876,156400002.0
2005-01-19 14:42:00,1.21882,1.21888,1.21835,1.21835,68600001.0
2005-01-19 14:43:00,1.21863,1.21893,1.21861,1.21889,133400001.0
2005-01-19 14:44:00,1.21878,1.21933,1.21878,1.2193,128499999.0
2005-01-19 14:45:00,1.21916,1.2194,1.21904,1.21917,49400000.0
2005-01-19 14:46:00,1.2197,1.21974,1.21925,1.21945,150000002.0
2005-01-19 14:47:00,1.21955,1.21961,1.21924,1.21924,82700001.0
2005-01-19 14:48:00,1.2193,1.21932,1.21869,1.21902,170500001.0
2005-01-19 14:49:00,1.21935,1.21938,1.21922,1.2193,75000000.0
2005-01-19 14:50:00,1.21865,1.21931,1.21865,1.21931,65400000.0
2005-01-19 14:51:00,1.2194,1.21946,1.21918,1.21918,64500000.0
2005-01-19 14:52:00,1.2193,1.2193,1.21906,1.21906,210999999.0
2005-01-19 14:53:00,1.21913,1.21928,1.21913,1.2192,92400003.0
2005-01-19 14:54:00,1.21925,1.21941,1.21925,1.21925,66099998.0
2005-01-19 14:55:00,1.21951,1.21951,1.21922,1.21928,183499999.0
2005-01-19 14:56:00,1.21916,1.21943,1.2191,1.21943,88600000.0
2005-01-19 14:57:00,1.21927,1.21937,1.21914,1.21916,121500001.0
2005-01-19 14:58:00,1.21945,1.21945,1.21919,1.21919,111400002.0
2005-01-19 14:59:00,1.2194,1.21944,1.2192,1.21944,51800000.0
2005-01-19 15:00:00,1.2195,1.21972,1.2195,1.21953,86900004.0
2005-01-19 15:01:00,1.21962,1.22012,1.21962,1.21999,21400000.0
2005-01-19 15:02:00,1.21985,1.21997,1.21985,1.21991,55800001.0
2005-01-19 15:03:00,1.21985,1.21995,1.21985,1.2199,129100001.0
2005-01-19 15:04:00,1.21987,1.21987,1.21965,1.21965,29200000.0
2005-01-19 15:05:00,1.2197,1.2197,1.21965,1.21965,69399999.0
2005-01-19 15:06:00,1.21969,1.2197,1.21962,1.21962,122499998.0
2005-01-19 15:07:00,1.21961,1.21977,1.21961,1.2197,102700000.0
2005-01-19 15:08:00,1.21969,1.21979,1.21959,1.21959,59900002.0
2005-01-19 15:09:00,1.22002,1.22006,1.21972,1.21987,102799999.0
2005-01-19 15:10:00,1.21992,1.21996,1.21992,1.21994,93400000.0
2005-01-19 15:11:00,1.2199,1.21995,1.21985,1.21995,192499996.0
2005-01-19 15:12:00,1.21997,1.21997,1.21973,1.2198,132700001.0
2005-01-19 15:13:00,1.21972,1.21982,1.21956,1.21964,111099999.0
2005-01-19 15:14:00,1.21968,1.22001,1.21966,1.2199,101099999.0
2005-01-19 15:15:00,1.22005,1.2203,1.21996,1.22018,117199998.0
2005-01-19 15:16:00,1.22012,1.22018,1.22009,1.2201,147900002.0
2005-01-19 15:17:00,1.22008,1.22008,1.22008,1.22008,26500000.0
2005-01-19 15:18:00,1.22014,1.22022,1.2201,1.22018,89000000.0
2005-01-19 15:19:00,1.2203,1.22051,1.2203,1.22039,129900002.0
2005-01-19 15:20:00,1.22043,1.22086,1.2204,1.22086,106799999.0
2005-01-19 15:21:00,1.22091,1.22114,1.22091,1.22096,67000000.0
2005-01-19 15:22:00,1.22085,1.22095,1.22074,1.22091,92299999.0
2005-01-19 15:23:00,1.22075,1.22086,1.22075,1.22082,29899999.0
2005-01-19 15:24:00,1.22083,1.22083,1.22073,1.22073,20700000.0
2005-01-19 15:25:00,1.22033,1.22033,1.2196,1.22018,87599999.0
2005-01-19 15:26:00,1.22058,1.22059,1.22045,1.22059,116299997.0
2005-01-19 15:27:00,1.22057,1.22068,1.22055,1.22055,106699999.0
2005-01-19 15:28:00,1.22062,1.22066,1.22037,1.22037,87600002.0
2005-01-19 15:29:00,1.21997,1.21997,1.2185,1.2185,64900002.0
2005-01-19 15:30:00,1.22065,1.22065,1.21841,1.21948,69600001.0
2005-01-19 15:31:00,1.22085,1.22085,1.21895,1.21977,88399999.0
2005-01-19 15:32:00,1.22031,1.22031,1.21901,1.21901,98999998.0
2005-01-19 15:33:00,1.2193,1.2193,1.21879,1.21879,51200001.0
2005-01-19 15:34:00,1.21886,1.21886,1.21853,1.21875,98800002.0
2005-01-19 15:35:00,1.21895,1.21915,1.21888,1.21904,156400001.0
2005-01-19 15:36:00,1.21941,1.21979,1.21918,1.21979,73599999.0
2005-01-19 15:37:00,1.22028,1.2205,1.22001,1.22018,78800000.0
2005-01-19 15:38:00,1.22028,1.22028,1.21977,1.21977,81800001.0
2005-01-19 15:39:00,1.21995,1.22014,1.21978,1.21978,59200000.0
2005-01-19 15:40:00,1.21994,1.21999,1.21964,1.21964,50200000.0
2005-01-19 15:41:00,1.21974,1.21981,1.21929,1.21929,26300000.0
2005-01-19 15:42:00,1.21917,1.21917,1.21882,1.21882,85600002.0
2005-01-19 15:43:00,1.21888,1.2194,1.21887,1.21917,142499997.0
2005-01-19 15:44:00,1.21943,1.21971,1.21936,1.2194,102600002.0
2005-01-19 15:45:00,1.2193,1.2193,1.219,1.219,23100000.0
2005-01-19 15:46:00,1.21897,1.21913,1.21882,1.21888,140000000.0
2005-01-19 15:47:00,1.21888,1.21888,1.21835,1.21835,76200000.0
2005-01-19 15:48:00,1.21858,1.21858,1.21826,1.21833,159400004.0
2005-01-19 15:49:00,1.21877,1.219,1.21874,1.21888,170200002.0
2005-01-19 15:50:00,1.21945,1.21971,1.21924,1.2197,158800003.0
2005-01-19 15:51:00,1.22023,1.22062,1.22016,1.2205,98000000.0
2005-01-19 15:52:00,1.22047,1.22059,1.22014,1.22014,105700001.0
2005-01-19 15:53:00,1.22036,1.22036,1.22002,1.22002,80499998.0
2005-01-19 15:54:00,1.22007,1.22049,1.22007,1.22038,150799999.0
2005-01-19 15:55:00,1.22028,1.22069,1.22022,1.22069,67199999.0
2005-01-19 15:56:00,1.22075,1.22118,1.22067,1.22103,96499998.0
2005-01-19 15:57:00,1.22155,1.22184,1.22146,1.22174,124700000.0
2005-01-19 15:58:00,1.22232,1.22238,1.22205,1.22211,61700000.0
2005-01-19 15:59:00,1.22205,1.22231,1.22205,1.2222,263900001.0
2005-01-19 16:00:00,1.22221,1.22221,1.22206,1.22208,78000000.0
2005-01-19 16:01:00,1.22223,1.22223,1.22191,1.22193,100400002.0
2005-01-19 16:02:00,1.222,1.222,1.22145,1.22145,130999999.0
2005-01-19 16:03:00,1.22173,1.22183,1.22162,1.22162,145899999.0
2005-01-19 16:04:00,1.22186,1.22186,1.22155,1.22164,137600001.0
2005-01-19 16:05:00,1.22166,1.22174,1.2216,1.2216,20800000.0
2005-01-19 16:06:00,1.22164,1.22169,1.22154,1.22159,116599997.0
2005-01-19 16:07:00,1.22163,1.22193,1.22151,1.22171,72600000.0
2005-01-19 16:08:00,1.22174,1.22194,1.22161,1.22169,86700002.0
2005-01-19 16:09:00,1.22158,1.22172,1.22158,1.22162,114800002.0
2005-01-19 16:10:00,1.2219,1.2219,1.22159,1.22159,72800002.0
2005-01-19 16:11:00,1.22155,1.22167,1.22148,1.22148,75899998.0
2005-01-19 16:12:00,1.22157,1.22183,1.22149,1.22156,103300000.0
2005-01-19 16:13:00,1.22171,1.22187,1.22164,1.22178,117800001.0
2005-01-19 16:14:00,1.22201,1.2223,1.22196,1.22213,100299998.0
2005-01-19 16:15:00,1.22232,1.22244,1.22213,1.22225,70200000.0
2005-01-19 16:16:00,1.22243,1.22276,1.22243,1.22253,182500001.0
2005-01-19 16:17:00,1.22255,1.22255,1.22216,1.22216,81000000.0
2005-01-19 16:18:00,1.22222,1.22223,1.222,1.22205,148500001.0
2005-01-19 16:19:00,1.22232,1.22248,1.22227,1.22245,219800001.0
2005-01-19 16:20:00,1.22267,1.22271,1.22232,1.22232,43100000.0
2005-01-19 16:21:00,1.22234,1.22234,1.22212,1.22212,135600002.0
2005-01-19 16:22:00,1.2221,1.2221,1.2221,1.2221,2400000.0
2005-01-19 16:23:00,1.22217,1.22217,1.22197,1.22204,148300003.0
2005-01-19 16:24:00,1.22232,1.22232,1.22214,1.2222,122299998.0
2005-01-19 16:25:00,1.22237,1.22251,1.22236,1.22236,95400001.0
2005-01-19 16:26:00,1.22244,1.22244,1.22233,1.22235,158899999.0
2005-01-19 16:27:00,1.22244,1.22244,1.22201,1.22202,84899998.0
2005-01-19 16:28:00,1.22212,1.22212,1.22171,1.22179,112299999.0
2005-01-19 16:29:00,1.22183,1.22227,1.22175,1.22202,101900000.0
2005-01-19 16:30:00,1.22236,1.22236,1.22213,1.22215,125500001.0
2005-01-19 16:31:00,1.22191,1.22206,1.22186,1.22196,89200000.0
2005-01-19 16:32:00,1.22193,1.22226,1.22193,1.22195,200600004.0
2005-01-19 16:33:00,1.22201,1.22201,1.22197,1.22197,18400000.0
2005-01-19 16:34:00,1.22187,1.22203,1.22187,1.22187,146900002.0
2005-01-19 16:35:00,1.22221,1.22284,1.22218,1.2223,149099999.0
2005-01-19 16:36:00,1.22242,1.22256,1.22242,1.22242,51600000.0
2005-01-19 16:37:00,1.22257,1.22273,1.22257,1.22272,93899999.0
2005-01-19 16:38:00,1.22264,1.22272,1.22255,1.22255,203300003.0
2005-01-19 16:39:00,1.22267,1.22288,1.22267,1.22288,102700001.0
2005-01-19 16:40:00,1.22299,1.22309,1.22287,1.22294,204199999.0
2005-01-19 16:41:00,1.223,1.22309,1.22295,1.22304,53200000.0
2005-01-19 16:42:00,1.22346,1.22346,1.22324,1.22324,35000000.0
2005-01-19 16:43:00,1.22327,1.22353,1.22325,1.22325,83799999.0
2005-01-19 16:44:00,1.22332,1.22333,1.22295,1.22295,107700001.0
2005-01-19 16:45:00,1.22291,1.22291,1.22266,1.22285,92500001.0
2005-01-19 16:46:00,1.22275,1.2228,1.22264,1.22268,97600000.0
2005-01-19 16:47:00,1.22285,1.22295,1.22284,1.22289,126900000.0
2005-01-19 16:48:00,1.22291,1.22301,1.22285,1.22293,127200002.0
2005-01-19 16:49:00,1.22314,1.22316,1.22296,1.22315,152599999.0
2005-01-19 16:50:00,1.2231,1.22315,1.22305,1.22308,264400000.0
2005-01-19 16:51:00,1.22305,1.22305,1.22284,1.2229,164399999.0
2005-01-19 16:52:00,1.22301,1.22301,1.2229,1.22297,68799999.0
2005-01-19 16:53:00,1.22298,1.2231,1.22285,1.22285,144300001.0
2005-01-19 16:54:00,1.22297,1.22297,1.22239,1.22239,142299998.0
2005-01-19 16:55:00,1.22245,1.22293,1.22242,1.22288,121299999.0
2005-01-19 16:56:00,1.22296,1.22332,1.22282,1.22317,181499997.0
2005-01-19 16:57:00,1.2234,1.22347,1.22305,1.22343,122400000.0
2005-01-19 16:58:00,1.2237,1.22409,1.22367,1.22395,164999999.0
2005-01-19 16:59:00,1.22438,1.22518,1.22438,1.2251,76400000.0
2005-01-19 17:00:00,1.22506,1.22514,1.22477,1.22511,99100002.0
2005-01-19 17:01:00,1.2252,1.22554,1.2251,1.22546,193700001.0
2005-01-19 17:02:00,1.22547,1.22566,1.22535,1.22547,77199997.0
2005-01-19 17:03:00,1.2256,1.2257,1.22533,1.22533,90200000.0
2005-01-19 17:04:00,1.22543,1.22669,1.22543,1.22669,134000005.0
2005-01-19 17:05:00,1.22685,1.22687,1.22614,1.22614,55800000.0
2005-01-19 17:06:00,1.22593,1.22658,1.22593,1.22647,119799998.0
2005-01-19 17:07:00,1.22672,1.22672,1.22614,1.22619,115200000.0
2005-01-19 17:08:00,1.22633,1.22635,1.2258,1.2258,89900000.0
2005-01-19 17:09:00,1.22583,1.22591,1.22542,1.22542,104100002.0
2005-01-19 17:10:00,1.22537,1.22537,1.2251,1.22532,94099999.0
2005-01-19 17:11:00,1.22525,1.22534,1.22525,1.22531,84200000.0
2005-01-19 17:12:00,1.22533,1.22553,1.22533,1.22548,138700000.0
2005-01-19 17:13:00,1.2256,1.2256,1.22542,1.22558,151499997.0
2005-01-19 17:14:00,1.22562,1.22585,1.22562,1.22572,123800003.0
2005-01-19 17:15:00,1.2258,1.22587,1.22574,1.22583,47100000.0
2005-01-19 17:16:00,1.2259,1.22595,1.22555,1.22555,171000004.0
2005-01-19 17:17:00,1.22548,1.22558,1.22538,1.22538,76000000.0
2005-01-19 17:18:00,1.2254,1.22543,1.22529,1.22529,92700000.0
2005-01-19 17:19:00,1.22528,1.22528,1.22497,1.22497,130000001.0
2005-01-19 17:20:00,1.22505,1.22505,1.22457,1.22467,68000000.0
2005-01-19 17:21:00,1.22448,1.2246,1.22439,1.22446,123199996.0
2005-01-19 17:22:00,1.22471,1.22516,1.22471,1.22513,67700000.0
2005-01-19 17:23:00,1.22535,1.22535,1.22506,1.22512,20000000.0
2005-01-19 17:24:00,1.22511,1.22535,1.22511,1.22535,71399999.0
2005-01-19 17:25:00,1.22542,1.22548,1.2253,1.2253,76099999.0
2005-01-19 17:26:00,1.22529,1.22531,1.22518,1.22518,165200003.0
2005-01-19 17:27:00,1.22537,1.22544,1.22529,1.22543,60300000.0
2005-01-19 17:28:00,1.22542,1.2256,1.22542,1.22551,138199999.0
2005-01-19 17:29:00,1.22553,1.22573,1.22553,1.22556,156000002.0
2005-01-19 17:30:00,1.22569,1.22582,1.22559,1.22568,104000000.0
2005-01-19 17:31:00,1.22586,1.22595,1.22575,1.22581,178399997.0
2005-01-19 17:32:00,1.22605,1.2263,1.22594,1.22618,151399999.0
2005-01-19 17:33:00,1.22616,1.22618,1.22607,1.22615,134800000.0
2005-01-19 17:34:00,1.22611,1.22613,1.226,1.22605,137899997.0
2005-01-19 17:35:00,1.22612,1.22627,1.226,1.226,142699999.0
2005-01-19 17:36:00,1.22605,1.22618,1.226,1.22603,59599999.0
2005-01-19 17:37:00,1.22607,1.22607,1.22594,1.22594,90100000.0
2005-01-19 17:38:00,1.2261,1.22654,1.22607,1.22646,55300000.0
2005-01-19 17:39:00,1.22652,1.22652,1.22625,1.22625,74000002.0
2005-01-19 17:40:00,1.22624,1.22635,1.22616,1.2262,97300000.0
2005-01-19 17:41:00,1.22617,1.22623,1.22614,1.22616,42300000.0
2005-01-19 17:42:00,1.22634,1.22634,1.22607,1.2262,84700000.0
2005-01-19 17:43:00,1.2263,1.22651,1.2263,1.22641,20100000.0
2005-01-19 17:44:00,1.2263,1.2263,1.22604,1.22623,89600002.0
2005-01-19 17:45:00,1.22622,1.22625,1.22616,1.22616,98000002.0
2005-01-19 17:46:00,1.22617,1.22617,1.22606,1.22608,90100000.0
2005-01-19 17:47:00,1.22613,1.22631,1.22611,1.22612,99100001.0
2005-01-19 17:48:00,1.22649,1.22657,1.22636,1.22643,130100001.0
2005-01-19 17:49:00,1.22671,1.22685,1.22645,1.22645,126700001.0
2005-01-19 17:50:00,1.22642,1.22646,1.22637,1.22637,95000001.0
2005-01-19 17:51:00,1.22643,1.22643,1.22638,1.22638,46400000.0
2005-01-19 17:52:00,1.22653,1.22666,1.22649,1.22653,134299999.0
2005-01-19 17:53:00,1.2266,1.22681,1.2266,1.22667,97000001.0
2005-01-19 17:54:00,1.22673,1.22692,1.22673,1.22692,96500001.0
2005-01-19 17:55:00,1.22682,1.22692,1.22682,1.2269,81200000.0
2005-01-19 17:56:00,1.22692,1.22734,1.22692,1.2273,42600000.0
2005-01-19 17:57:00,1.22734,1.22734,1.22694,1.22702,165100002.0
2005-01-19 17:58:00,1.22698,1.22738,1.22698,1.22725,78700000.0
2005-01-19 17:59:00,1.22717,1.22724,1.22696,1.22696,54800000.0
2005-01-19 18:00:00,1.22695,1.22695,1.22686,1.22695,101700000.0
2005-01-19 18:01:00,1.22698,1.22709,1.22687,1.22688,616700003.0
2005-01-19 18:02:00,1.22708,1.2273,1.22686,1.22718,690000004.0
2005-01-19 18:03:00,1.22735,1.22746,1.22718,1.22718,671399999.0
2005-01-19 18:04:00,1.2272,1.22744,1.22706,1.22715,674600003.0
2005-01-19 18:05:00,1.22756,1.22829,1.22737,1.22786,857000009.0
2005-01-19 18:06:00,1.228,1.22805,1.22784,1.22784,805600001.0
2005-01-19 18:07:00,1.22794,1.22845,1.22791,1.22837,1258000004.0
2005-01-19 18:08:00,1.22837,1.22837,1.22813,1.22813,972190001.0
2005-01-19 18:09:00,1.22831,1.22834,1.22823,1.22823,425000006.0
2005-01-19 18:10:00,1.22835,1.22863,1.22835,1.22853,779400007.0
2005-01-19 18:11:00,1.22887,1.22916,1.22885,1.22885,908000006.0
2005-01-19 18:12:00,1.22882,1.22898,1.22882,1.22887,111400000.0
2005-01-19 18:13:00,1.22889,1.22895,1.22878,1.2288,266800002.0
2005-01-19 18:14:00,1.22871,1.22877,1.2284,1.22862,468500003.0
2005-01-19 18:15:00,1.22857,1.2286,1.2284,1.22844,664299997.0
2005-01-19 18:16:00,1.22834,1.2284,1.2279,1.22805,523799998.0
2005-01-19 18:17:00,1.22819,1.2283,1.22796,1.22813,1065199998.0
2005-01-19 18:18:00,1.22812,1.22837,1.22812,1.22819,491900004.0
2005-01-19 18:19:00,1.22844,1.22844,1.2278,1.22786,193399998.0
2005-01-19 18:20:00,1.22782,1.22782,1.22711,1.22711,755500001.0
2005-01-19 18:21:00,1.22715,1.22715,1.22689,1.22689,141400001.0
2005-01-19 18:22:00,1.22705,1.22738,1.22705,1.22723,307099999.0
2005-01-19 18:23:00,1.22745,1.22748,1.22728,1.2274,432400004.0
2005-01-19 18:24:00,1.2274,1.22758,1.2274,1.22748,657199997.0
2005-01-19 18:25:00,1.22738,1.22738,1.227,1.22713,501899994.0
2005-01-19 18:26:00,1.22714,1.22714,1.22678,1.22678,1081300006.0
2005-01-19 18:27:00,1.22674,1.22674,1.22652,1.22652,632600004.0
2005-01-19 18:28:00,1.22645,1.22651,1.22633,1.22633,431200004.0
2005-01-19 18:29:00,1.22657,1.22665,1.22647,1.22651,413499998.0
2005-01-19 18:30:00,1.22657,1.22657,1.22633,1.22633,852900005.0
2005-01-19 18:31:00,1.22632,1.22644,1.22619,1.22629,452300000.0
2005-01-19 18:32:00,1.22637,1.22682,1.2262,1.22682,420200003.0
2005-01-19 18:33:00,1.22679,1.2273,1.22679,1.22719,558300005.0
2005-01-19 18:34:00,1.22748,1.22794,1.22734,1.22782,384199999.0
2005-01-19 18:35:00,1.22775,1.22775,1.22706,1.22768,450500002.0
2005-01-19 18:36:00,1.2278,1.2278,1.22713,1.22746,394300001.0
2005-01-19 18:37:00,1.22751,1.22755,1.22744,1.22744,86400000.0
2005-01-19 18:38:00,1.22752,1.22752,1.22711,1.22722,271300003.0
2005-01-19 18:39:00,1.22722,1.22736,1.22722,1.2273,197700000.0
2005-01-19 18:40:00,1.22753,1.22796,1.22748,1.22754,692700001.0
2005-01-19 18:41:00,1.22771,1.22771,1.227,1.227,323700000.0
2005-01-19 18:42:00,1.22725,1.22736,1.22712,1.22712,523500000.0
2005-01-19 18:43:00,1.22717,1.22726,1.22715,1.22716,581200003.0
2005-01-19 18:44:00,1.22727,1.22727,1.22705,1.22718,320299997.0
2005-01-19 18:45:00,1.22738,1.22746,1.2273,1.2273,515599998.0
2005-01-19 18:46:00,1.22734,1.22734,1.22705,1.22705,250200003.0
2005-01-19 18:47:00,1.22685,1.22685,1.22675,1.22675,29300000.0
2005-01-19 18:48:00,1.22676,1.22683,1.2267,1.22676,165100001.0
2005-01-19 18:49:00,1.22682,1.22682,1.22663,1.22663,47800000.0
2005-01-19 18:50:00,1.22665,1.22684,1.22665,1.22679,61300001.0
2005-01-19 18:51:00,1.22669,1.22687,1.22658,1.22685,169100002.0
2005-01-19 18:52:00,1.22679,1.22684,1.22668,1.2268,206299997.0
2005-01-19 18:53:00,1.22679,1.22679,1.22645,1.22645,428700002.0
2005-01-19 18:54:00,1.22646,1.2265,1.22637,1.22645,237299998.0
2005-01-19 18:55:00,1.22645,1.22659,1.22644,1.22654,554800006.0
2005-01-19 18:56:00,1.22702,1.22739,1.2269,1.22729,312699996.0
2005-01-19 18:57:00,1.22743,1.22762,1.2269,1.22705,337500000.0
2005-01-19 18:58:00,1.22735,1.22735,1.22657,1.22657,146499998.0
2005-01-19 18:59:00,1.22665,1.22691,1.22665,1.2268,600799998.0
2005-01-19 19:00:00,1.2268,1.22697,1.22675,1.2269,279699998.0
2005-01-19 19:01:00,1.22684,1.22684,1.22643,1.22643,121699998.0
2005-01-19 19:02:00,1.22643,1.22656,1.22641,1.22642,311800002.0
2005-01-19 19:03:00,1.22668,1.22682,1.22662,1.22681,453400005.0
2005-01-19 19:04:00,1.22704,1.22728,1.22686,1.22686,208000000.0
2005-01-19 19:05:00,1.22676,1.2269,1.22673,1.22686,276599997.0
2005-01-19 19:06:00,1.22687,1.22687,1.2267,1.22683,287600000.0
2005-01-19 19:07:00,1.22689,1.2273,1.22689,1.22718,178900001.0
2005-01-19 19:08:00,1.2272,1.2272,1.22694,1.22698,564900000.0
2005-01-19 19:09:00,1.22704,1.22745,1.22704,1.22725,505100004.0
2005-01-19 19:10:00,1.22745,1.2275,1.22734,1.22734,134000000.0
2005-01-19 19:11:00,1.22738,1.2277,1.22738,1.22747,332000005.0
2005-01-19 19:12:00,1.22748,1.22754,1.22739,1.22741,227099999.0
2005-01-19 19:13:00,1.2276,1.22794,1.2276,1.22794,139700002.0
2005-01-19 19:14:00,1.22803,1.2282,1.22793,1.22815,276800003.0
2005-01-19 19:15:00,1.22818,1.22829,1.22795,1.22795,456499994.0
2005-01-19 19:16:00,1.22819,1.22855,1.2281,1.22853,224799998.0
2005-01-19 19:17:00,1.22873,1.22879,1.22852,1.22869,295200000.0
2005-01-19 19:18:00,1.22869,1.22879,1.22854,1.22859,470800001.0
2005-01-19 19:19:00,1.22862,1.22875,1.22853,1.22875,214100000.0
2005-01-19 19:20:00,1.22879,1.22879,1.22865,1.22865,203800001.0
2005-01-19 19:21:00,1.22879,1.22885,1.22875,1.22878,126000001.0
2005-01-19 19:22:00,1.22889,1.22938,1.22889,1.22922,208400001.0
2005-01-19 19:23:00,1.22949,1.22955,1.2294,1.22953,99899999.0
2005-01-19 19:24:00,1.22955,1.22982,1.22955,1.22968,126400002.0
2005-01-19 19:25:00,1.22978,1.23017,1.22978,1.22996,99100002.0
2005-01-19 19:26:00,1.22989,1.22995,1.22978,1.22991,118300002.0
2005-01-19 19:27:00,1.23015,1.2303,1.23001,1.23001,404699998.0
2005-01-19 19:28:00,1.22998,1.23007,1.22966,1.22966,192700002.0
2005-01-19 19:29:00,1.22961,1.22962,1.22953,1.22958,136199997.0
2005-01-19 19:30:00,1.22982,1.23015,1.22981,1.2301,139099999.0
2005-01-19 19:31:00,1.23022,1.23031,1.23009,1.23031,113899998.0
2005-01-19 19:32:00,1.23003,1.23003,1.2293,1.2293,57600000.0
2005-01-19 19:33:00,1.22972,1.22985,1.22931,1.22931,255999997.0
2005-01-19 19:34:00,1.22941,1.22952,1.22937,1.22941,166700002.0
2005-01-19 19:35:00,1.22939,1.22951,1.22901,1.22901,69400000.0
2005-01-19 19:36:00,1.22892,1.22919,1.22886,1.22886,105799999.0
2005-01-19 19:37:00,1.22901,1.22956,1.2289,1.22907,463800004.0
2005-01-19 19:38:00,1.22902,1.22923,1.22883,1.22896,243699997.0
2005-01-19 19:39:00,1.22962,1.22962,1.22915,1.22919,471999997.0
2005-01-19 19:40:00,1.22922,1.22922,1.22898,1.22898,294800000.0
2005-01-19 19:41:00,1.2289,1.22902,1.22875,1.22875,204600001.0
2005-01-19 19:42:00,1.2287,1.22889,1.22857,1.22857,148599997.0
2005-01-19 19:43:00,1.2287,1.2287,1.22842,1.22858,96900000.0
2005-01-19 19:44:00,1.2285,1.2285,1.2281,1.2281,93299998.0
2005-01-19 19:45:00,1.22819,1.22832,1.22817,1.22827,86300000.0
2005-01-19 19:46:00,1.22833,1.22833,1.22814,1.22819,79899998.0
2005-01-19 19:47:00,1.22813,1.22813,1.22782,1.22787,48699999.0
2005-01-19 19:48:00,1.22796,1.22804,1.22791,1.22798,143400004.0
2005-01-19 19:49:00,1.22811,1.22836,1.22796,1.22796,261900004.0
2005-01-19 19:50:00,1.22832,1.22833,1.22806,1.22806,74400001.0
2005-01-19 19:51:00,1.22841,1.22852,1.22821,1.22827,178200002.0
2005-01-19 19:52:00,1.2288,1.22894,1.22839,1.22839,140700002.0
2005-01-19 19:53:00,1.22856,1.22902,1.22842,1.22899,159700002.0
2005-01-19 19:54:00,1.22905,1.22905,1.22895,1.22895,19300000.0
2005-01-19 19:55:00,1.22899,1.22899,1.2277,1.22773,102300001.0
2005-01-19 19:56:00,1.22888,1.22895,1.22868,1.22883,130299999.0
2005-01-19 19:57:00,1.22887,1.22906,1.22887,1.22906,172700001.0
2005-01-19 19:58:00,1.22909,1.22909,1.229,1.229,120200003.0
2005-01-19 19:59:00,1.22912,1.22921,1.22908,1.22908,112100002.0
2005-01-19 20:00:00,1.22919,1.22922,1.22911,1.22911,70700002.0
2005-01-19 20:01:00,1.2291,1.22929,1.2291,1.22923,58400001.0
2005-01-19 20:02:00,1.22936,1.22946,1.22934,1.22942,55100001.0
2005-01-19 20:03:00,1.22944,1.22961,1.2294,1.22947,591700008.0
2005-01-19 20:04:00,1.22971,1.22974,1.22957,1.22966,219100002.0
2005-01-19 20:05:00,1.22975,1.22979,1.22958,1.22965,108299998.0
2005-01-19 20:06:00,1.22977,1.23011,1.22977,1.2301,169999997.0
2005-01-19 20:07:00,1.23022,1.23034,1.22997,1.22997,226100001.0
2005-01-19 20:08:00,1.23,1.2301,1.22992,1.2301,403999998.0
2005-01-19 20:09:00,1.23002,1.23002,1.22889,1.22953,417700002.0
2005-01-19 20:10:00,1.22945,1.22963,1.22936,1.22953,100300000.0
2005-01-19 20:11:00,1.22966,1.23001,1.2295,1.22984,199800003.0
2005-01-19 20:12:00,1.2298,1.23013,1.22955,1.22955,500700002.0
2005-01-19 20:13:00,1.22971,1.22976,1.22955,1.22976,122500001.0
2005-01-19 20:14:00,1.22971,1.22971,1.22953,1.22953,94099999.0
2005-01-19 20:15:00,1.22966,1.2297,1.2293,1.22945,473100003.0
2005-01-19 20:16:00,1.22957,1.22969,1.22945,1.22947,675699997.0
2005-01-19 20:17:00,1.22946,1.2296,1.22931,1.22939,236399999.0
2005-01-19 20:18:00,1.22941,1.22953,1.22936,1.22936,158899999.0
2005-01-19 20:19:00,1.22944,1.22945,1.22927,1.22927,49000000.0
2005-01-19 20:20:00,1.22933,1.22938,1.2293,1.2293,502390003.0
2005-01-19 20:21:00,1.2293,1.22939,1.22919,1.2292,477500001.0
2005-01-19 20:22:00,1.22923,1.22933,1.22917,1.22933,285800002.0
2005-01-19 20:23:00,1.22928,1.22928,1.2291,1.2291,584500000.0
2005-01-19 20:24:00,1.22924,1.22924,1.22907,1.22907,299799997.0
2005-01-19 20:25:00,1.22925,1.22925,1.22903,1.2292,117900003.0
2005-01-19 20:26:00,1.22916,1.22916,1.22845,1.22846,241600002.0
2005-01-19 20:27:00,1.22838,1.22838,1.22794,1.22794,220799999.0
2005-01-19 20:28:00,1.22807,1.22873,1.22807,1.22828,658300000.0
2005-01-19 20:29:00,1.22829,1.22829,1.22758,1.22801,358099999.0
2005-01-19 20:30:00,1.22805,1.22835,1.22805,1.22835,223299997.0
2005-01-19 20:31:00,1.2283,1.22834,1.228,1.228,434790004.0
2005-01-19 20:32:00,1.22829,1.22842,1.22819,1.2283,453999995.0
2005-01-19 20:33:00,1.2283,1.22873,1.2283,1.22864,196599999.0
2005-01-19 20:34:00,1.22881,1.22881,1.22861,1.22871,77700002.0
2005-01-19 20:35:00,1.2291,1.22913,1.22862,1.22895,45900000.0
2005-01-19 20:36:00,1.22895,1.22905,1.22854,1.22882,448299998.0
2005-01-19 20:37:00,1.22878,1.22881,1.22857,1.22865,208899998.0
2005-01-19 20:38:00,1.22881,1.22885,1.22871,1.22873,242599999.0
2005-01-19 20:39:00,1.22875,1.22895,1.22875,1.22895,538100005.0
2005-01-19 20:40:00,1.2289,1.2289,1.2284,1.2284,332100000.0
2005-01-19 20:41:00,1.22831,1.22846,1.22829,1.22846,579000009.0
2005-01-19 20:42:00,1.22848,1.22848,1.22832,1.22837,513499998.0
2005-01-19 20:43:00,1.228,1.22844,1.22791,1.22825,229400000.0
2005-01-19 20:44:00,1.2284,1.22847,1.22833,1.22843,135899997.0
2005-01-19 20:45:00,1.22839,1.22839,1.22822,1.22822,165799998.0
2005-01-19 20:46:00,1.22831,1.22831,1.22795,1.22795,261800001.0
2005-01-19 20:47:00,1.2282,1.2282,1.22756,1.22756,219300000.0
2005-01-19 20:48:00,1.22786,1.22799,1.22769,1.22777,158300000.0
2005-01-19 20:49:00,1.22786,1.2283,1.22767,1.2283,307200003.0
2005-01-19 20:50:00,1.22827,1.22827,1.22798,1.22804,225100002.0
2005-01-19 20:51:00,1.22798,1.2281,1.22787,1.22799,86800000.0
2005-01-19 20:52:00,1.22823,1.22826,1.22814,1.2282,192800000.0
2005-01-19 20:53:00,1.2282,1.22825,1.22815,1.22815,215300001.0
2005-01-19 20:54:00,1.22815,1.22815,1.228,1.22805,488599997.0
2005-01-19 20:55:00,1.22815,1.22818,1.22804,1.22818,230200002.0
2005-01-19 20:56:00,1.22832,1.22843,1.22825,1.22827,588900000.0
2005-01-19 20:57:00,1.22828,1.22836,1.22818,1.22822,442500000.0
2005-01-19 20:58:00,1.2284,1.22848,1.22832,1.22843,249600001.0
2005-01-19 20:59:00,1.22838,1.22864,1.22838,1.22862,159900000.0
2005-01-19 21:00:00,1.22869,1.22894,1.22851,1.22893,749700001.0
2005-01-19 21:01:00,1.22898,1.22902,1.22873,1.22873,688999999.0
2005-01-19 21:02:00,1.22889,1.22899,1.22882,1.22885,141600000.0
2005-01-19 21:03:00,1.22939,1.22939,1.22899,1.22905,491999997.0
2005-01-19 21:04:00,1.22938,1.22955,1.22929,1.22936,697299999.0
2005-01-19 21:05:00,1.22961,1.22961,1.22928,1.22931,793800007.0
2005-01-19 21:06:00,1.22955,1.2303,1.22951,1.23003,185900003.0
2005-01-19 21:07:00,1.23033,1.23045,1.22933,1.23035,715900009.0
2005-01-19 21:08:00,1.23047,1.23047,1.23014,1.23023,144800000.0
2005-01-19 21:09:00,1.23025,1.23025,1.23001,1.23008,123900000.0
2005-01-19 21:10:00,1.23007,1.23025,1.23007,1.2302,477799997.0
2005-01-19 21:11:00,1.23018,1.23025,1.23009,1.23014,386700004.0
2005-01-19 21:12:00,1.23013,1.23013,1.2295,1.22971,444300001.0
2005-01-19 21:13:00,1.22963,1.22973,1.22923,1.22929,384900003.0
2005-01-19 21:14:00,1.22923,1.22923,1.2289,1.22897,254400004.0
2005-01-19 21:15:00,1.22902,1.22918,1.22902,1.22907,74100000.0
2005-01-19 21:16:00,1.22914,1.22938,1.22906,1.22906,180000003.0
2005-01-19 21:17:00,1.22903,1.22945,1.22898,1.22913,65199999.0
2005-01-19 21:18:00,1.22945,1.22947,1.22932,1.22947,66400000.0
2005-01-19 21:19:00,1.22941,1.22943,1.22928,1.22928,115500000.0
2005-01-19 21:20:00,1.22925,1.22925,1.22875,1.2289,71000000.0
2005-01-19 21:21:00,1.22894,1.22918,1.22894,1.22917,96600002.0
2005-01-19 21:22:00,1.22926,1.22927,1.22911,1.22927,63600001.0
2005-01-19 21:23:00,1.2292,1.22925,1.22888,1.22925,193800000.0
2005-01-19 21:24:00,1.22947,1.22947,1.22937,1.22937,59000000.0
2005-01-19 21:25:00,1.22953,1.22998,1.22953,1.22995,88900001.0
2005-01-19 21:26:00,1.22987,1.22987,1.22964,1.22964,128700004.0
2005-01-19 21:27:00,1.22975,1.22975,1.22946,1.22946,176000000.0
2005-01-19 21:28:00,1.22946,1.22985,1.22946,1.22955,313099999.0
2005-01-19 21:29:00,1.22952,1.22967,1.22952,1.22954,130399998.0
2005-01-19 21:30:00,1.2295,1.2295,1.22924,1.22937,57600000.0
2005-01-19 21:31:00,1.22939,1.22953,1.22938,1.2295,94799998.0
2005-01-19 21:32:00,1.22954,1.22973,1.22944,1.22958,250600004.0
2005-01-19 21:33:00,1.2296,1.2296,1.2292,1.22946,186699997.0
2005-01-19 21:34:00,1.22965,1.22974,1.22947,1.22947,158999999.0
2005-01-19 21:35:00,1.22972,1.22974,1.22947,1.22947,44700000.0
2005-01-19 21:36:00,1.2297,1.2297,1.2294,1.2294,105699998.0
2005-01-19 21:37:00,1.22969,1.22969,1.22946,1.22946,62399999.0
2005-01-19 21:38:00,1.22967,1.22967,1.22946,1.22956,128099999.0
2005-01-19 21:39:00,1.22966,1.22966,1.22945,1.2295,506900007.0
2005-01-19 21:40:00,1.22951,1.22952,1.2293,1.2293,291300003.0
2005-01-19 21:41:00,1.22936,1.22936,1.22911,1.2292,118099999.0
2005-01-19 21:42:00,1.2292,1.2292,1.22856,1.2286,79300002.0
2005-01-19 21:43:00,1.22881,1.22883,1.22846,1.22846,132200000.0
2005-01-19 21:44:00,1.22847,1.2286,1.22847,1.22853,32400000.0
2005-01-19 21:45:00,1.22858,1.22858,1.22844,1.22848,127099999.0
2005-01-19 21:46:00,1.22846,1.22846,1.22829,1.22829,199300002.0
2005-01-19 21:47:00,1.22832,1.22832,1.2281,1.2281,165800001.0
2005-01-19 21:48:00,1.22809,1.22816,1.22803,1.22803,14600000.0
2005-01-19 21:49:00,1.22815,1.22821,1.22811,1.22811,73400000.0
2005-01-19 21:50:00,1.22807,1.22816,1.22804,1.22804,68300001.0
2005-01-19 21:51:00,1.22808,1.22808,1.22792,1.22792,217300002.0
2005-01-19 21:52:00,1.22794,1.22804,1.22794,1.22801,118300000.0
2005-01-19 21:53:00,1.2281,1.2281,1.2281,1.2281,211700003.0
2005-01-19 21:54:00,1.2281,1.22815,1.22805,1.22805,122800000.0
2005-01-19 21:55:00,1.22823,1.22823,1.22808,1.22809,37700000.0
2005-01-19 21:56:00,1.22807,1.22811,1.22799,1.22811,105000000.0
2005-01-19 21:57:00,1.22804,1.22811,1.22802,1.22811,61000000.0
2005-01-19 21:58:00,1.22803,1.22806,1.22796,1.22796,92800000.0
2005-01-19 21:59:00,1.22786,1.22786,1.22739,1.22739,111600002.0
2005-01-19 22:00:00,1.22721,1.22721,1.22654,1.227,211699998.0
2005-01-19 22:01:00,1.22718,1.22733,1.22712,1.22726,112100002.0
2005-01-19 22:02:00,1.22742,1.22746,1.22729,1.22729,400800001.0
2005-01-19 22:03:00,1.22734,1.2274,1.22729,1.22732,190199998.0
2005-01-19 22:04:00,1.22732,1.22732,1.22716,1.2272,85900001.0
2005-01-19 22:05:00,1.22722,1.2273,1.22708,1.22708,151700000.0
2005-01-19 22:06:00,1.22726,1.22741,1.22726,1.22732,170900002.0
2005-01-19 22:07:00,1.22738,1.22739,1.22732,1.22738,111600001.0
2005-01-19 22:08:00,1.22745,1.22759,1.22736,1.22738,101700002.0
2005-01-19 22:09:00,1.22741,1.22772,1.22741,1.22765,193099999.0
2005-01-19 22:10:00,1.2278,1.2278,1.22767,1.22768,54300000.0
2005-01-19 22:11:00,1.2277,1.2277,1.2277,1.2277,58199999.0
2005-01-19 22:12:00,1.22745,1.22788,1.22741,1.22787,81400001.0
2005-01-19 22:13:00,1.22767,1.2277,1.22761,1.2277,64100001.0
2005-01-19 22:14:00,1.22772,1.22772,1.2276,1.22762,81199999.0
2005-01-19 22:15:00,1.22769,1.22772,1.22758,1.22758,186399997.0
2005-01-19 22:16:00,1.22773,1.22773,1.22759,1.2276,76300000.0
2005-01-19 22:17:00,1.22778,1.22793,1.2277,1.22793,152799999.0
2005-01-19 22:18:00,1.228,1.22809,1.228,1.22801,23100000.0
2005-01-19 22:19:00,1.22805,1.2281,1.22795,1.22795,101500000.0
2005-01-19 22:20:00,1.2281,1.22815,1.2281,1.22815,27900000.0
2005-01-19 22:21:00,1.22812,1.22812,1.22795,1.22795,145800001.0
2005-01-19 22:22:00,1.22792,1.22795,1.22785,1.22785,89000001.0
2005-01-19 22:23:00,1.22794,1.22812,1.22792,1.22792,93299999.0
2005-01-19 22:24:00,1.22789,1.22801,1.22779,1.2278,209100003.0
2005-01-19 22:25:00,1.22792,1.22792,1.22779,1.22782,45500000.0
2005-01-19 22:26:00,1.22788,1.22789,1.22774,1.2278,80199999.0
2005-01-19 22:27:00,1.2278,1.22806,1.22761,1.22778,281700000.0
2005-01-19 22:28:00,1.22775,1.22775,1.22775,1.22775,3400000.0
2005-01-19 22:29:00,1.22777,1.22777,1.22766,1.22772,286000002.0
2005-01-19 22:30:00,1.22773,1.22773,1.22763,1.22767,159099999.0
2005-01-19 22:31:00,1.22778,1.22796,1.22767,1.22796,126699999.0
2005-01-19 22:32:00,1.2276,1.2276,1.22743,1.2275,126799999.0
2005-01-19 22:33:00,1.22753,1.22753,1.22743,1.22743,99600001.0
2005-01-19 22:34:00,1.2274,1.22769,1.2274,1.22751,306000001.0
2005-01-19 22:35:00,1.2275,1.2275,1.22724,1.2273,173700000.0
2005-01-19 22:36:00,1.22724,1.22724,1.2269,1.2269,58000000.0
2005-01-19 22:37:00,1.22693,1.22714,1.22691,1.22701,144900003.0
2005-01-19 22:38:00,1.22705,1.22719,1.22705,1.22712,59700000.0
2005-01-19 22:39:00,1.22717,1.22737,1.22716,1.22716,145899999.0
2005-01-19 22:40:00,1.22731,1.22738,1.22722,1.2273,96200001.0
2005-01-19 22:41:00,1.22738,1.22742,1.22734,1.22738,69199999.0
2005-01-19 22:42:00,1.22732,1.22737,1.22725,1.22727,55800000.0
2005-01-19 22:43:00,1.22728,1.22745,1.22728,1.22735,403000002.0
2005-01-19 22:44:00,1.22729,1.22733,1.22721,1.22725,160900003.0
2005-01-19 22:45:00,1.22721,1.22724,1.22721,1.22724,53500002.0
2005-01-19 22:46:00,1.22725,1.22729,1.22716,1.22729,46400000.0
2005-01-19 22:47:00,1.22717,1.22721,1.22695,1.22721,74300000.0
2005-01-19 22:48:00,1.22717,1.22717,1.22697,1.22697,69399999.0
2005-01-19 22:49:00,1.22715,1.22721,1.22703,1.22718,194400000.0
2005-01-19 22:50:00,1.2272,1.22723,1.22707,1.22707,94599999.0
2005-01-19 22:51:00,1.22702,1.22702,1.22688,1.22696,114800002.0
2005-01-19 22:52:00,1.22683,1.22692,1.2264,1.22668,253600001.0
2005-01-19 22:53:00,1.22676,1.22687,1.22637,1.2264,169900002.0
2005-01-19 22:54:00,1.22641,1.22665,1.22641,1.22646,30200000.0
2005-01-19 22:55:00,1.22652,1.22672,1.22649,1.2265,249100002.0
2005-01-19 22:56:00,1.22658,1.22662,1.22651,1.22651,54699999.0
2005-01-19 22:57:00,1.22654,1.22658,1.2264,1.2264,163200004.0
2005-01-19 22:58:00,1.2267,1.2267,1.22628,1.22648,116800001.0
2005-01-19 22:59:00,1.22645,1.22645,1.22597,1.22605,101500000.0
2005-01-19 23:00:00,1.22628,1.22671,1.22628,1.22671,66999998.0
2005-01-19 23:01:00,1.22668,1.22671,1.22662,1.22662,39899999.0
2005-01-19 23:02:00,1.22662,1.22665,1.22654,1.22654,81700002.0
2005-01-19 23:03:00,1.22662,1.22664,1.22616,1.22644,53100001.0
2005-01-19 23:04:00,1.22652,1.22658,1.22652,1.22655,97100002.0
2005-01-19 23:05:00,1.22676,1.22679,1.22652,1.22679,73000000.0
2005-01-19 23:06:00,1.2269,1.22695,1.2268,1.2269,103000000.0
2005-01-19 23:07:00,1.2271,1.22715,1.22697,1.22702,97100003.0
2005-01-19 23:08:00,1.22686,1.22686,1.22674,1.2268,186400001.0
2005-01-19 23:09:00,1.22677,1.2269,1.22666,1.2269,84200002.0
2005-01-19 23:10:00,1.22705,1.22723,1.22686,1.22702,180699999.0
2005-01-19 23:11:00,1.2271,1.22739,1.2271,1.22739,104500000.0
2005-01-19 23:12:00,1.2273,1.22735,1.22725,1.22732,41999999.0
2005-01-19 23:13:00,1.22732,1.22736,1.22723,1.22728,136900000.0
2005-01-19 23:14:00,1.2273,1.22736,1.22722,1.22736,20900000.0
2005-01-19 23:15:00,1.22745,1.22745,1.22721,1.22721,73900000.0
2005-01-19 23:16:00,1.2273,1.22753,1.22723,1.22753,155700001.0
2005-01-19 23:17:00,1.22725,1.22728,1.22717,1.22717,57600000.0
2005-01-19 23:18:00,1.22725,1.22735,1.22719,1.22719,146400003.0
2005-01-19 23:19:00,1.22725,1.2273,1.22712,1.22712,60199999.0
2005-01-19 23:20:00,1.22718,1.22728,1.22713,1.22721,66099999.0
2005-01-19 23:21:00,1.22734,1.22741,1.22734,1.22741,9400000.0
2005-01-19 23:22:00,1.22741,1.22761,1.2274,1.2275,127400000.0
2005-01-19 23:23:00,1.22737,1.22751,1.22732,1.22732,76900000.0
2005-01-19 23:24:00,1.2274,1.22744,1.22733,1.22733,92799999.0
2005-01-19 23:25:00,1.22734,1.22734,1.22712,1.22713,95300000.0
2005-01-19 23:26:00,1.22723,1.22747,1.22707,1.22731,114700000.0
2005-01-19 23:27:00,1.22721,1.2273,1.2272,1.2273,106900002.0
2005-01-19 23:28:00,1.22729,1.22729,1.22719,1.22725,100800001.0
2005-01-19 23:29:00,1.22735,1.22735,1.22733,1.22733,41099999.0
2005-01-19 23:30:00,1.2273,1.22754,1.22721,1.22754,107899999.0
2005-01-19 23:31:00,1.2272,1.22722,1.22709,1.22722,100400002.0
2005-01-19 23:32:00,1.22718,1.22745,1.22707,1.22732,191400000.0
2005-01-19 23:33:00,1.22718,1.22718,1.22699,1.22705,53500000.0
2005-01-19 23:34:00,1.22707,1.22725,1.22707,1.22718,57800000.0
2005-01-19 23:35:00,1.227,1.22731,1.227,1.22731,95600001.0
2005-01-19 23:36:00,1.22737,1.22739,1.22726,1.22737,96799998.0
2005-01-19 23:37:00,1.22749,1.2275,1.22717,1.22717,113199998.0
2005-01-19 23:38:00,1.22732,1.22742,1.22715,1.22715,85200000.0
2005-01-19 23:39:00,1.22704,1.22704,1.22702,1.22702,45300002.0
2005-01-19 23:40:00,1.22691,1.22699,1.22685,1.22693,114300000.0
2005-01-19 23:41:00,1.22687,1.22687,1.22675,1.22675,141300003.0
2005-01-19 23:42:00,1.22662,1.22674,1.22604,1.22674,144400003.0
2005-01-19 23:43:00,1.22687,1.22691,1.22677,1.22688,62600000.0
2005-01-19 23:44:00,1.22688,1.22692,1.22679,1.22686,138000000.0
2005-01-19 23:45:00,1.22701,1.22701,1.22691,1.22693,116400000.0
2005-01-19 23:46:00,1.22685,1.22699,1.22685,1.22686,177700003.0
2005-01-19 23:47:00,1.22686,1.22706,1.22686,1.22693,123600002.0
2005-01-19 23:48:00,1.22688,1.22706,1.22688,1.2269,74299999.0
2005-01-19 23:49:00,1.22684,1.227,1.22684,1.22689,88700001.0
2005-01-19 23:50:00,1.22694,1.22703,1.22681,1.22695,177100001.0
2005-01-19 23:51:00,1.22692,1.22711,1.2269,1.22696,85600000.0
2005-01-19 23:52:00,1.22717,1.22731,1.22702,1.22702,126300002.0
2005-01-19 23:53:00,1.22733,1.22745,1.22716,1.22745,112300000.0
2005-01-19 23:54:00,1.22726,1.22726,1.22715,1.22715,67800000.0
2005-01-19 23:55:00,1.22705,1.22725,1.22703,1.22725,93100003.0
2005-01-19 23:56:00,1.22712,1.22739,1.22712,1.2272,51400002.0
2005-01-19 23:57:00,1.22715,1.22715,1.22715,1.22715,33600000.0
2005-01-19 23:58:00,1.22715,1.22725,1.22713,1.22723,49099999.0
2005-01-19 23:59:00,1.22715,1.22718,1.22715,1.22718,10500000.0
2005-01-20 00:00:00,1.22725,1.22725,1.2272,1.2272,21800001.0
2005-01-20 00:01:00,1.2273,1.2273,1.22696,1.22723,91300001.0
2005-01-20 00:02:00,1.22744,1.22744,1.22704,1.22725,155200001.0
2005-01-20 00:03:00,1.22733,1.22748,1.22729,1.22729,109999999.0
2005-01-20 00:04:00,1.2273,1.22738,1.22686,1.22734,134700000.0
2005-01-20 00:05:00,1.2272,1.22736,1.2272,1.22736,64500003.0
2005-01-20 00:06:00,1.22754,1.22754,1.22747,1.22752,68200001.0
2005-01-20 00:07:00,1.2275,1.22759,1.22735,1.22735,80699999.0
2005-01-20 00:08:00,1.22744,1.22744,1.22694,1.22734,88500001.0
2005-01-20 00:09:00,1.22762,1.22762,1.2272,1.22732,78700002.0
2005-01-20 00:10:00,1.22773,1.22774,1.22751,1.22774,67600000.0
2005-01-20 00:11:00,1.22773,1.22782,1.2276,1.22782,139299997.0
2005-01-20 00:12:00,1.22787,1.22787,1.22759,1.22759,95299999.0
2005-01-20 00:13:00,1.22707,1.22707,1.22663,1.22698,89700001.0
2005-01-20 00:14:00,1.22671,1.22699,1.22651,1.22673,125699999.0
2005-01-20 00:15:00,1.22684,1.22743,1.22684,1.22706,68000001.0
2005-01-20 00:16:00,1.2268,1.2272,1.22675,1.227,117300000.0
2005-01-20 00:17:00,1.22694,1.22694,1.22656,1.22684,65300000.0
2005-01-20 00:18:00,1.2272,1.2272,1.22693,1.22693,56700000.0
2005-01-20 00:19:00,1.22688,1.22694,1.22682,1.22694,56100000.0
2005-01-20 00:20:00,1.2269,1.22697,1.22653,1.22693,175200001.0
2005-01-20 00:21:00,1.22687,1.22709,1.22687,1.22694,66400001.0
2005-01-20 00:22:00,1.22703,1.2271,1.22693,1.2271,104300001.0
2005-01-20 00:23:00,1.2269,1.22695,1.22685,1.22695,137199997.0
2005-01-20 00:24:00,1.22697,1.2272,1.22695,1.22695,151000000.0
2005-01-20 00:25:00,1.22687,1.22695,1.22683,1.2269,68800000.0
2005-01-20 00:26:00,1.22708,1.22717,1.22701,1.22717,99700002.0
2005-01-20 00:27:00,1.22657,1.22673,1.22593,1.22673,78999999.0
2005-01-20 00:28:00,1.22666,1.22672,1.22591,1.22672,185300000.0
2005-01-20 00:29:00,1.22654,1.22654,1.22599,1.22634,83000000.0
2005-01-20 00:30:00,1.2265,1.22664,1.22639,1.22639,97300000.0
2005-01-20 00:31:00,1.22645,1.22665,1.22645,1.22649,55000001.0
2005-01-20 00:32:00,1.2267,1.2267,1.2267,1.2267,41500000.0
2005-01-20 00:33:00,1.22668,1.22668,1.22645,1.22645,98300001.0
2005-01-20 00:34:00,1.22657,1.22674,1.22649,1.22674,67200000.0
2005-01-20 00:35:00,1.22671,1.22683,1.22663,1.22683,65099998.0
2005-01-20 00:36:00,1.22676,1.22693,1.22668,1.22681,72000000.0
2005-01-20 00:37:00,1.22677,1.22677,1.22676,1.22676,18300000.0
2005-01-20 00:38:00,1.22655,1.2266,1.22652,1.22657,55600000.0
2005-01-20 00:39:00,1.22665,1.22665,1.22635,1.22648,120500000.0
2005-01-20 00:40:00,1.22663,1.22687,1.22663,1.22687,71700000.0
2005-01-20 00:41:00,1.22702,1.22727,1.22677,1.22727,79800001.0
2005-01-20 00:42:00,1.22687,1.22687,1.22678,1.22678,21500001.0
2005-01-20 00:43:00,1.22665,1.22684,1.22665,1.22679,33500000.0
2005-01-20 00:44:00,1.22665,1.22683,1.22653,1.22683,47800000.0
2005-01-20 00:45:00,1.22669,1.22673,1.22655,1.22661,133500002.0
2005-01-20 00:46:00,1.22673,1.2269,1.22659,1.2269,196099999.0
2005-01-20 00:47:00,1.22683,1.22684,1.22658,1.22683,135400002.0
2005-01-20 00:48:00,1.2268,1.22689,1.22663,1.22689,106200001.0
2005-01-20 00:49:00,1.22693,1.22695,1.22685,1.22685,95499997.0
2005-01-20 00:50:00,1.22695,1.22695,1.22688,1.2269,123799999.0
2005-01-20 00:51:00,1.2271,1.22719,1.22652,1.22652,82500002.0
2005-01-20 00:52:00,1.2269,1.2269,1.22685,1.22685,102700000.0
2005-01-20 00:53:00,1.22685,1.2269,1.22685,1.2269,48200001.0
2005-01-20 00:54:00,1.22728,1.22728,1.22687,1.22692,91999998.0
2005-01-20 00:55:00,1.2269,1.22695,1.22685,1.22685,78899998.0
2005-01-20 00:56:00,1.22698,1.22714,1.22698,1.227,110599998.0
2005-01-20 00:57:00,1.2269,1.22695,1.22683,1.22693,91500001.0
2005-01-20 00:58:00,1.22685,1.2269,1.22685,1.2269,37900001.0
2005-01-20 00:59:00,1.22725,1.22739,1.22725,1.22732,107200001.0
2005-01-20 01:00:00,1.2269,1.22698,1.2269,1.22698,119100000.0
2005-01-20 01:01:00,1.22732,1.22732,1.22718,1.22727,87500001.0
2005-01-20 01:02:00,1.2269,1.22695,1.22685,1.2269,49500000.0
2005-01-20 01:03:00,1.2271,1.22725,1.22695,1.2272,94700001.0
2005-01-20 01:04:00,1.22692,1.22704,1.22687,1.227,116699999.0
2005-01-20 01:05:00,1.22692,1.22712,1.22683,1.22701,101800000.0
2005-01-20 01:06:00,1.22704,1.22715,1.22704,1.22715,26000000.0
2005-01-20 01:07:00,1.2272,1.2272,1.2272,1.2272,36200000.0
2005-01-20 01:08:00,1.2272,1.22722,1.22713,1.22717,108400001.0
2005-01-20 01:09:00,1.22742,1.22742,1.22728,1.22729,33600000.0
2005-01-20 01:10:00,1.22714,1.22716,1.22714,1.22716,28300000.0
2005-01-20 01:11:00,1.22737,1.22747,1.22725,1.2274,116999998.0
2005-01-20 01:12:00,1.22749,1.22768,1.22749,1.2275,55600000.0
2005-01-20 01:13:00,1.22745,1.22771,1.22745,1.22751,89299998.0
2005-01-20 01:14:00,1.22798,1.22827,1.22788,1.22805,102299999.0
2005-01-20 01:15:00,1.22829,1.22834,1.22768,1.22768,37200000.0
2005-01-20 01:16:00,1.22855,1.22862,1.22838,1.2285,76999998.0
2005-01-20 01:17:00,1.22752,1.22829,1.22752,1.22829,85600002.0
2005-01-20 01:18:00,1.22845,1.22845,1.22845,1.22845,47200001.0
2005-01-20 01:19:00,1.22845,1.2287,1.2284,1.22844,103299997.0
2005-01-20 01:20:00,1.22837,1.22878,1.22837,1.2287,123699999.0
2005-01-20 01:21:00,1.2287,1.2288,1.2287,1.2288,72099999.0
2005-01-20 01:22:00,1.229,1.22912,1.22891,1.22891,103100000.0
2005-01-20 01:23:00,1.22897,1.22925,1.22891,1.22891,148799999.0
2005-01-20 01:24:00,1.22891,1.22932,1.22891,1.22922,76400000.0
2005-01-20 01:25:00,1.22943,1.22965,1.22943,1.22965,21000000.0
2005-01-20 01:26:00,1.22974,1.22983,1.22973,1.22981,64099999.0
2005-01-20 01:27:00,1.2298,1.2298,1.22973,1.22975,83300000.0
2005-01-20 01:28:00,1.22985,1.22985,1.22978,1.22978,45600000.0
2005-01-20 01:29:00,1.22982,1.22982,1.22966,1.22971,97800000.0
2005-01-20 01:30:00,1.22973,1.22975,1.22973,1.22975,44300001.0
2005-01-20 01:31:00,1.2298,1.2298,1.22975,1.2298,38400000.0
2005-01-20 01:32:00,1.22983,1.23008,1.2298,1.23008,53199999.0
2005-01-20 01:33:00,1.22978,1.22978,1.2297,1.2297,10400000.0
2005-01-20 01:34:00,1.22976,1.22997,1.22967,1.22997,58899999.0
2005-01-20 01:35:00,1.22981,1.22988,1.22975,1.22977,116100001.0
2005-01-20 01:36:00,1.22983,1.22985,1.22971,1.22985,36000000.0
2005-01-20 01:37:00,1.22978,1.22984,1.22978,1.22984,24700000.0
2005-01-20 01:38:00,1.22973,1.22982,1.22972,1.22972,227000000.0
2005-01-20 01:39:00,1.22971,1.22991,1.22971,1.22991,20800000.0
2005-01-20 01:40:00,1.22988,1.23015,1.22988,1.23008,150100002.0
2005-01-20 01:41:00,1.2301,1.23026,1.23001,1.23026,46200000.0
2005-01-20 01:42:00,1.2303,1.23039,1.22978,1.22991,179299998.0
2005-01-20 01:43:00,1.2299,1.22998,1.2299,1.22998,34200000.0
2005-01-20 01:44:00,1.2298,1.22998,1.22972,1.22989,153299995.0
2005-01-20 01:45:00,1.23016,1.23039,1.2299,1.2299,147299999.0
2005-01-20 01:46:00,1.22987,1.23007,1.22987,1.23005,87100003.0
2005-01-20 01:47:00,1.23013,1.23013,1.23013,1.23013,11200000.0
2005-01-20 01:48:00,1.23017,1.23017,1.23005,1.23005,76300000.0
2005-01-20 01:49:00,1.2301,1.23021,1.2301,1.23018,95099998.0
2005-01-20 01:50:00,1.23009,1.23013,1.23009,1.23013,6100000.0
2005-01-20 01:51:00,1.22998,1.22998,1.2297,1.22979,88400002.0
2005-01-20 01:52:00,1.22993,1.22999,1.2297,1.22987,89800000.0
2005-01-20 01:53:00,1.23006,1.23016,1.22998,1.23016,121299998.0
2005-01-20 01:54:00,1.23008,1.23008,1.22995,1.22995,16000000.0
2005-01-20 01:55:00,1.22981,1.22998,1.22981,1.22997,111000001.0
2005-01-20 01:56:00,1.22988,1.22988,1.22963,1.22984,49000000.0
2005-01-20 01:57:00,1.22992,1.22992,1.22967,1.22967,83899999.0
2005-01-20 01:58:00,1.22955,1.22955,1.22938,1.22938,4200000.0
2005-01-20 01:59:00,1.22882,1.22882,1.22843,1.22843,48899997.0
2005-01-20 02:00:00,1.22781,1.22875,1.22781,1.22875,158900000.0
2005-01-20 02:01:00,1.22912,1.22913,1.22892,1.22892,62999997.0
2005-01-20 02:02:00,1.2289,1.22907,1.22884,1.22884,155000000.0
2005-01-20 02:03:00,1.22898,1.22905,1.2289,1.22902,134100000.0
2005-01-20 02:04:00,1.22902,1.22905,1.22884,1.22884,56800000.0
2005-01-20 02:05:00,1.22888,1.22888,1.22878,1.22882,166900003.0
2005-01-20 02:06:00,1.22871,1.22888,1.22871,1.22888,26400000.0
2005-01-20 02:07:00,1.22894,1.22904,1.22887,1.22891,221900002.0
2005-01-20 02:08:00,1.22892,1.22901,1.22877,1.22877,136300000.0
2005-01-20 02:09:00,1.22883,1.22887,1.22883,1.22883,68700000.0
2005-01-20 02:10:00,1.22893,1.22929,1.22889,1.22889,56200000.0
2005-01-20 02:11:00,1.22889,1.22906,1.22888,1.22888,96699999.0
2005-01-20 02:12:00,1.22888,1.22908,1.22879,1.22901,114800001.0
2005-01-20 02:13:00,1.2289,1.22907,1.2289,1.2289,34800000.0
2005-01-20 02:14:00,1.22898,1.22911,1.22896,1.22906,86099999.0
2005-01-20 02:15:00,1.22912,1.22917,1.22909,1.2291,118200004.0
2005-01-20 02:16:00,1.22907,1.22924,1.22907,1.22923,115900002.0
2005-01-20 02:17:00,1.22925,1.22925,1.22922,1.22922,20700000.0
2005-01-20 02:18:00,1.22882,1.22898,1.22882,1.22898,32700000.0
2005-01-20 02:19:00,1.22909,1.22913,1.22896,1.22896,183799997.0
2005-01-20 02:20:00,1.22899,1.22913,1.22899,1.22913,98999999.0
2005-01-20 02:21:00,1.22905,1.2291,1.22905,1.2291,20400001.0
2005-01-20 02:22:00,1.22914,1.22937,1.229,1.229,156899999.0
2005-01-20 02:23:00,1.229,1.2293,1.229,1.22918,113500000.0
2005-01-20 02:24:00,1.229,1.229,1.22814,1.22814,58400001.0
2005-01-20 02:25:00,1.22787,1.2281,1.22787,1.22791,65500002.0
2005-01-20 02:26:00,1.22808,1.22861,1.22808,1.22835,135700001.0
2005-01-20 02:27:00,1.22846,1.22901,1.22846,1.22869,105500001.0
2005-01-20 02:28:00,1.2288,1.22905,1.2288,1.22905,66199998.0
2005-01-20 02:29:00,1.22915,1.2292,1.22901,1.22918,132100003.0
2005-01-20 02:30:00,1.2292,1.2292,1.22903,1.22903,88500001.0
2005-01-20 02:31:00,1.22913,1.22938,1.22902,1.22938,65699999.0
2005-01-20 02:32:00,1.22923,1.22923,1.22912,1.22912,33400000.0
2005-01-20 02:33:00,1.22923,1.22941,1.22915,1.22941,47399999.0
2005-01-20 02:34:00,1.22907,1.22907,1.229,1.22902,117800000.0
2005-01-20 02:35:00,1.22897,1.22907,1.22863,1.22863,124099999.0
2005-01-20 02:36:00,1.22864,1.22873,1.22863,1.22863,120699998.0
2005-01-20 02:37:00,1.22868,1.22894,1.22868,1.22885,36500000.0
2005-01-20 02:38:00,1.22857,1.22862,1.22829,1.22829,91599998.0
2005-01-20 02:39:00,1.22826,1.22857,1.22826,1.22857,66500000.0
2005-01-20 02:40:00,1.22871,1.22884,1.22864,1.22864,100400003.0
2005-01-20 02:41:00,1.2286,1.2286,1.22855,1.22855,46400002.0
2005-01-20 02:42:00,1.2286,1.22865,1.2286,1.22865,37800001.0
2005-01-20 02:43:00,1.229,1.229,1.22868,1.22879,131899999.0
2005-01-20 02:44:00,1.2284,1.2284,1.22835,1.22835,16700000.0
2005-01-20 02:45:00,1.22841,1.22856,1.22839,1.22839,101900001.0
2005-01-20 02:46:00,1.22826,1.22839,1.22826,1.22839,16900000.0
2005-01-20 02:47:00,1.22878,1.22878,1.22845,1.2285,118500002.0
2005-01-20 02:48:00,1.22827,1.22837,1.22787,1.22787,59100001.0
2005-01-20 02:49:00,1.2286,1.22885,1.22854,1.22883,161699997.0
2005-01-20 02:50:00,1.22886,1.22901,1.22885,1.22885,74400000.0
2005-01-20 02:51:00,1.22907,1.22907,1.22886,1.22886,43200000.0
2005-01-20 02:52:00,1.22888,1.22888,1.22887,1.22887,6400000.0
2005-01-20 02:53:00,1.22889,1.22901,1.22889,1.22889,68200000.0
2005-01-20 02:54:00,1.22893,1.22893,1.22887,1.22887,39300000.0
2005-01-20 02:55:00,1.2287,1.2287,1.22804,1.22828,79200002.0
2005-01-20 02:56:00,1.2283,1.2283,1.22797,1.22812,106700002.0
2005-01-20 02:57:00,1.22846,1.22859,1.22846,1.22859,26400001.0
2005-01-20 02:58:00,1.22848,1.22848,1.22817,1.22817,17000000.0
2005-01-20 02:59:00,1.22799,1.22835,1.22799,1.22827,108200000.0
2005-01-20 03:00:00,1.22823,1.22831,1.22817,1.22818,104400002.0
2005-01-20 03:01:00,1.2281,1.2284,1.22795,1.22817,171999997.0
2005-01-20 03:02:00,1.22802,1.22825,1.22802,1.22823,183200000.0
2005-01-20 03:03:00,1.22812,1.22812,1.228,1.2281,50200000.0
2005-01-20 03:04:00,1.22808,1.22843,1.22796,1.22829,115000001.0
2005-01-20 03:05:00,1.22832,1.22848,1.22807,1.22807,49700000.0
2005-01-20 03:06:00,1.22801,1.22817,1.22789,1.22789,87100000.0
2005-01-20 03:07:00,1.22786,1.22819,1.22786,1.22788,104900001.0
2005-01-20 03:08:00,1.22813,1.22846,1.22789,1.22789,111700000.0
2005-01-20 03:09:00,1.22869,1.22869,1.22791,1.22791,126200000.0
2005-01-20 03:10:00,1.228,1.22855,1.22792,1.22792,47000000.0
2005-01-20 03:11:00,1.22844,1.22863,1.22798,1.22798,52500000.0
2005-01-20 03:12:00,1.22817,1.22817,1.22785,1.22807,45100000.0
2005-01-20 03:13:00,1.2286,1.2286,1.22812,1.22812,44100000.0
2005-01-20 03:14:00,1.22803,1.22957,1.22796,1.22947,117800003.0
2005-01-20 03:15:00,1.22935,1.22935,1.22904,1.2292,85099999.0
2005-01-20 03:16:00,1.22911,1.22911,1.22907,1.22907,17500000.0
2005-01-20 03:17:00,1.22893,1.22895,1.22885,1.22885,100899998.0
2005-01-20 03:18:00,1.22876,1.22876,1.22794,1.22836,134000000.0
2005-01-20 03:19:00,1.22834,1.22834,1.228,1.228,63599999.0
2005-01-20 03:20:00,1.22811,1.22824,1.22811,1.22824,39000000.0
2005-01-20 03:21:00,1.22849,1.22849,1.22834,1.22837,151499999.0
2005-01-20 03:22:00,1.22845,1.22852,1.22836,1.22851,72900002.0
2005-01-20 03:23:00,1.22845,1.22861,1.22845,1.22857,36900000.0
2005-01-20 03:24:00,1.22865,1.22895,1.2286,1.22895,105300002.0
2005-01-20 03:25:00,1.22858,1.22859,1.22851,1.22855,37700000.0
2005-01-20 03:26:00,1.22855,1.22862,1.22849,1.22859,73200000.0
2005-01-20 03:27:00,1.22858,1.2286,1.22858,1.2286,26299999.0
2005-01-20 03:28:00,1.2286,1.2286,1.2286,1.2286,16700000.0
2005-01-20 03:29:00,1.2286,1.2286,1.2285,1.22852,76600000.0
2005-01-20 03:30:00,1.2286,1.22867,1.22855,1.22855,141600001.0
2005-01-20 03:31:00,1.22855,1.2286,1.2285,1.2286,41500001.0
2005-01-20 03:32:00,1.22844,1.22897,1.22844,1.22885,62300000.0
2005-01-20 03:33:00,1.2285,1.22862,1.2285,1.22862,9400000.0
2005-01-20 03:34:00,1.22828,1.22828,1.22815,1.22815,16000000.0
2005-01-20 03:35:00,1.22822,1.2284,1.22809,1.2284,86000003.0
2005-01-20 03:36:00,1.22806,1.22843,1.22805,1.22805,43100001.0
2005-01-20 03:37:00,1.22803,1.22843,1.22803,1.22843,31900000.0
2005-01-20 03:38:00,1.22841,1.22864,1.22841,1.22854,28100000.0
2005-01-20 03:39:00,1.2287,1.22875,1.22867,1.2287,85800003.0
2005-01-20 03:40:00,1.22875,1.22895,1.22803,1.22803,117200001.0
2005-01-20 03:41:00,1.2284,1.22851,1.22804,1.22851,44000000.0
2005-01-20 03:42:00,1.22856,1.22866,1.22851,1.22851,88499999.0
2005-01-20 03:43:00,1.22889,1.22892,1.22867,1.22867,162800000.0
2005-01-20 03:44:00,1.22877,1.22885,1.2286,1.22864,123400001.0
2005-01-20 03:45:00,1.22874,1.22898,1.22874,1.22892,106400000.0
2005-01-20 03:46:00,1.22899,1.22912,1.22899,1.22905,155100000.0
2005-01-20 03:47:00,1.22914,1.22914,1.22866,1.229,100700002.0
2005-01-20 03:48:00,1.22895,1.22895,1.22788,1.22788,167900000.0
2005-01-20 03:49:00,1.22792,1.2282,1.22792,1.22807,128500003.0
2005-01-20 03:50:00,1.22806,1.22806,1.22793,1.22799,36800000.0
2005-01-20 03:51:00,1.22802,1.22802,1.2279,1.22797,130899998.0
2005-01-20 03:52:00,1.22795,1.22801,1.22791,1.22793,55700000.0
2005-01-20 03:53:00,1.22803,1.22803,1.2279,1.22797,55500000.0
2005-01-20 03:54:00,1.22807,1.22819,1.22797,1.22797,106200001.0
2005-01-20 03:55:00,1.22805,1.22815,1.22805,1.22815,30700000.0
2005-01-20 03:56:00,1.22824,1.22839,1.22823,1.22825,66300000.0
2005-01-20 03:57:00,1.22825,1.22838,1.22825,1.22825,106500000.0
2005-01-20 03:58:00,1.2282,1.22835,1.2282,1.22835,54100000.0
2005-01-20 03:59:00,1.22898,1.22919,1.22869,1.22869,98199999.0
2005-01-20 04:00:00,1.22835,1.22863,1.22835,1.22843,141600000.0
2005-01-20 04:01:00,1.22844,1.22861,1.22824,1.22824,56600000.0
2005-01-20 04:02:00,1.22842,1.22856,1.22842,1.22846,68700000.0
2005-01-20 04:03:00,1.22845,1.22845,1.22845,1.22845,50699998.0
2005-01-20 04:04:00,1.22861,1.22861,1.22849,1.22849,7900000.0
2005-01-20 04:05:00,1.2285,1.2285,1.2285,1.2285,6500000.0
2005-01-20 04:06:00,1.22834,1.22834,1.22797,1.22797,20100001.0
2005-01-20 04:07:00,1.22785,1.22826,1.22785,1.22826,81600000.0
2005-01-20 04:08:00,1.22825,1.2283,1.22825,1.2283,11600000.0
2005-01-20 04:09:00,1.22857,1.22857,1.2282,1.22822,101700003.0
2005-01-20 04:10:00,1.22825,1.22825,1.2279,1.22825,104300002.0
2005-01-20 04:11:00,1.22825,1.2283,1.22825,1.2283,44199999.0
2005-01-20 04:12:00,1.22832,1.22835,1.22825,1.2283,172000002.0
2005-01-20 04:13:00,1.22823,1.22823,1.22792,1.22792,18300000.0
2005-01-20 04:14:00,1.22792,1.22814,1.22783,1.22783,65599998.0
2005-01-20 04:15:00,1.2279,1.22821,1.2279,1.22819,50300000.0
2005-01-20 04:16:00,1.22807,1.22807,1.22775,1.22805,51400000.0
2005-01-20 04:17:00,1.2281,1.22818,1.2281,1.22818,40299998.0
2005-01-20 04:18:00,1.2282,1.22822,1.2282,1.22822,8000000.0
2005-01-20 04:19:00,1.22805,1.22843,1.22799,1.22835,65100000.0
2005-01-20 04:20:00,1.22841,1.22841,1.22814,1.22814,24699999.0
2005-01-20 04:21:00,1.22778,1.22802,1.22778,1.22783,106500001.0
2005-01-20 04:22:00,1.2279,1.22835,1.2279,1.22829,64400000.0
2005-01-20 04:23:00,1.22836,1.22846,1.22836,1.22839,117799999.0
2005-01-20 04:24:00,1.22855,1.22865,1.22855,1.22855,5100000.0
2005-01-20 04:25:00,1.2286,1.2286,1.2286,1.2286,33300001.0
2005-01-20 04:26:00,1.22857,1.22857,1.22853,1.22853,42200000.0
2005-01-20 04:27:00,1.22857,1.22871,1.22857,1.22871,4000000.0
2005-01-20 04:28:00,1.2286,1.2286,1.2286,1.2286,23100000.0
2005-01-20 04:29:00,1.2287,1.22872,1.2286,1.22865,65400000.0
2005-01-20 04:30:00,1.22903,1.22903,1.22888,1.22902,116400001.0
2005-01-20 04:31:00,1.22875,1.22875,1.22865,1.2287,40700000.0
2005-01-20 04:32:00,1.22862,1.22872,1.22862,1.2287,80500000.0
2005-01-20 04:33:00,1.22865,1.2287,1.2286,1.22865,80700000.0
2005-01-20 04:34:00,1.2287,1.22872,1.22861,1.22862,98100000.0
2005-01-20 04:35:00,1.22856,1.22866,1.22855,1.22862,39200000.0
2005-01-20 04:36:00,1.2286,1.22881,1.2286,1.22881,38900001.0
2005-01-20 04:37:00,1.22878,1.22878,1.22875,1.22875,6200000.0
2005-01-20 04:38:00,1.22873,1.22889,1.22873,1.22875,81600001.0
2005-01-20 04:39:00,1.22875,1.22883,1.22875,1.22883,24100000.0
2005-01-20 04:40:00,1.22891,1.22899,1.22882,1.22884,86700000.0
2005-01-20 04:41:00,1.229,1.22915,1.22894,1.22894,64900001.0
2005-01-20 04:42:00,1.22896,1.22927,1.22896,1.2292,117399998.0
2005-01-20 04:43:00,1.22918,1.22922,1.22907,1.22912,191000003.0
2005-01-20 04:44:00,1.22909,1.22909,1.22901,1.22901,24400000.0
2005-01-20 04:45:00,1.2289,1.22899,1.22857,1.22857,162899998.0
2005-01-20 04:46:00,1.22885,1.22885,1.22843,1.22844,45900000.0
2005-01-20 04:47:00,1.22878,1.22883,1.22866,1.22883,137700005.0
2005-01-20 04:48:00,1.22918,1.22918,1.2289,1.22895,62199999.0
2005-01-20 04:49:00,1.2289,1.2289,1.22883,1.22885,97300002.0
2005-01-20 04:50:00,1.22877,1.22896,1.22877,1.2289,77500001.0
2005-01-20 04:51:00,1.22895,1.22895,1.22885,1.2289,199400001.0
2005-01-20 04:52:00,1.2289,1.2289,1.2288,1.22887,81100001.0
2005-01-20 04:53:00,1.22887,1.22895,1.22885,1.2289,32200000.0
2005-01-20 04:54:00,1.22885,1.22885,1.22864,1.22864,46300000.0
2005-01-20 04:55:00,1.22835,1.22845,1.22813,1.22822,87800000.0
2005-01-20 04:56:00,1.22823,1.22841,1.22823,1.22833,32299999.0
2005-01-20 04:57:00,1.22838,1.22846,1.22833,1.22846,78199999.0
2005-01-20 04:58:00,1.22847,1.22848,1.22838,1.22848,72100001.0
2005-01-20 04:59:00,1.22846,1.22856,1.22842,1.2285,50799999.0
2005-01-20 05:00:00,1.22855,1.22855,1.22848,1.22852,63500000.0
2005-01-20 05:01:00,1.22852,1.22858,1.22851,1.22858,111399999.0
2005-01-20 05:02:00,1.22856,1.22864,1.22846,1.2286,123700000.0
2005-01-20 05:03:00,1.22942,1.22943,1.22872,1.2291,105300003.0
2005-01-20 05:04:00,1.22917,1.22928,1.22874,1.22874,114700001.0
2005-01-20 05:05:00,1.22876,1.22878,1.2287,1.22871,118700002.0
2005-01-20 05:06:00,1.22863,1.22874,1.22863,1.22874,10000000.0
2005-01-20 05:07:00,1.2287,1.2287,1.22787,1.22787,241800003.0
2005-01-20 05:08:00,1.22832,1.22833,1.22832,1.22833,26500000.0
2005-01-20 05:09:00,1.22826,1.22843,1.22826,1.22831,113100002.0
2005-01-20 05:10:00,1.22878,1.22878,1.22841,1.2287,37100000.0
2005-01-20 05:11:00,1.22842,1.22842,1.22835,1.22835,5600000.0
2005-01-20 05:12:00,1.22852,1.22852,1.22829,1.2285,90399999.0
2005-01-20 05:13:00,1.22832,1.22842,1.22832,1.22838,101299998.0
2005-01-20 05:14:00,1.22862,1.22868,1.22852,1.22866,117800000.0
2005-01-20 05:15:00,1.22835,1.2284,1.22833,1.22833,75200001.0
2005-01-20 05:16:00,1.22854,1.2287,1.22842,1.2287,157299999.0
2005-01-20 05:17:00,1.2284,1.22842,1.22835,1.22835,146399998.0
2005-01-20 05:18:00,1.22833,1.22833,1.22807,1.22807,88200000.0
2005-01-20 05:19:00,1.22817,1.22817,1.22788,1.22806,86499999.0
2005-01-20 05:20:00,1.22819,1.22866,1.22812,1.22866,80100000.0
2005-01-20 05:21:00,1.22807,1.22814,1.22785,1.22785,98899999.0
2005-01-20 05:22:00,1.22807,1.22823,1.22807,1.22823,47999998.0
2005-01-20 05:23:00,1.22798,1.22798,1.22776,1.22787,122400001.0
2005-01-20 05:24:00,1.22793,1.22803,1.22782,1.22791,166400001.0
2005-01-20 05:25:00,1.22778,1.22793,1.22772,1.22792,135900001.0
2005-01-20 05:26:00,1.22778,1.22778,1.22747,1.22747,60800001.0
2005-01-20 05:27:00,1.22763,1.22784,1.22763,1.22775,71900000.0
2005-01-20 05:28:00,1.22799,1.228,1.22777,1.228,96800000.0
2005-01-20 05:29:00,1.22812,1.22813,1.22763,1.22783,99000000.0
2005-01-20 05:30:00,1.22786,1.22807,1.22779,1.22807,118700000.0
2005-01-20 05:31:00,1.2279,1.22795,1.22782,1.2279,67700000.0
2005-01-20 05:32:00,1.22795,1.22795,1.22795,1.22795,13500000.0
2005-01-20 05:33:00,1.22794,1.22806,1.22786,1.22786,130400002.0
2005-01-20 05:34:00,1.2278,1.22808,1.2278,1.22805,64600000.0
2005-01-20 05:35:00,1.22805,1.22805,1.22793,1.22793,85400002.0
2005-01-20 05:36:00,1.22782,1.22788,1.22779,1.22779,69900000.0
2005-01-20 05:37:00,1.22769,1.22789,1.22746,1.22789,24500000.0
2005-01-20 05:38:00,1.2277,1.2277,1.22735,1.22735,14800000.0
2005-01-20 05:39:00,1.2275,1.22755,1.22745,1.22755,158700000.0
2005-01-20 05:40:00,1.22748,1.22755,1.22745,1.2275,70199999.0
2005-01-20 05:41:00,1.22757,1.22757,1.22728,1.22747,58300000.0
2005-01-20 05:42:00,1.22755,1.22755,1.2275,1.2275,66199999.0
2005-01-20 05:43:00,1.22742,1.22758,1.22742,1.22758,10400000.0
2005-01-20 05:44:00,1.22759,1.22759,1.22746,1.22746,25300000.0
2005-01-20 05:45:00,1.2274,1.22755,1.2274,1.22745,114300002.0
2005-01-20 05:46:00,1.22753,1.22773,1.2274,1.22773,80800000.0
2005-01-20 05:47:00,1.2275,1.22752,1.22742,1.2275,87799998.0
2005-01-20 05:48:00,1.22758,1.22777,1.22753,1.22771,74900001.0
2005-01-20 05:49:00,1.2275,1.22753,1.2275,1.22753,13600000.0
2005-01-20 05:50:00,1.22745,1.22752,1.22745,1.2275,162999997.0
2005-01-20 05:51:00,1.22738,1.22742,1.22727,1.22727,105599998.0
2005-01-20 05:52:00,1.2274,1.2274,1.227,1.22727,158299999.0
2005-01-20 05:53:00,1.22726,1.22726,1.22694,1.22707,68900000.0
2005-01-20 05:54:00,1.22715,1.22726,1.22715,1.2272,67099999.0
2005-01-20 05:55:00,1.22737,1.2277,1.22737,1.22741,86199998.0
2005-01-20 05:56:00,1.22773,1.22773,1.22745,1.22745,50200001.0
2005-01-20 05:57:00,1.2275,1.22796,1.22731,1.22796,157800003.0
2005-01-20 05:58:00,1.2277,1.22775,1.22765,1.22765,143299999.0
2005-01-20 05:59:00,1.22735,1.22735,1.22715,1.22715,31800000.0
2005-01-20 06:00:00,1.22697,1.22731,1.22697,1.22703,59500000.0
2005-01-20 06:01:00,1.22708,1.22733,1.22696,1.22703,188300001.0
2005-01-20 06:02:00,1.22692,1.22715,1.22692,1.22698,62099999.0
2005-01-20 06:03:00,1.22688,1.22714,1.22688,1.22711,125300002.0
2005-01-20 06:04:00,1.22709,1.22715,1.22707,1.22707,76300002.0
2005-01-20 06:05:00,1.22713,1.22713,1.22704,1.2271,53200000.0
2005-01-20 06:06:00,1.22718,1.22718,1.22707,1.22707,44000000.0
2005-01-20 06:07:00,1.22731,1.22739,1.22717,1.22738,106500000.0
2005-01-20 06:08:00,1.22712,1.2272,1.22712,1.2272,74600000.0
2005-01-20 06:09:00,1.2272,1.2272,1.22715,1.22715,105100000.0
2005-01-20 06:10:00,1.22732,1.22741,1.22685,1.22693,70400001.0
2005-01-20 06:11:00,1.22713,1.22776,1.22713,1.22776,82400002.0
2005-01-20 06:12:00,1.22762,1.22783,1.22762,1.22772,31100000.0
2005-01-20 06:13:00,1.22751,1.22751,1.22734,1.22734,39700002.0
2005-01-20 06:14:00,1.22742,1.22743,1.22719,1.22731,57700000.0
2005-01-20 06:15:00,1.22701,1.2273,1.22701,1.2273,71899999.0
2005-01-20 06:16:00,1.2274,1.22756,1.22722,1.22756,79599999.0
2005-01-20 06:17:00,1.2273,1.22735,1.22725,1.2273,187200002.0
2005-01-20 06:18:00,1.22722,1.22764,1.22712,1.22764,127800001.0
2005-01-20 06:19:00,1.22731,1.22731,1.22704,1.22704,108999999.0
2005-01-20 06:20:00,1.2274,1.22756,1.22719,1.22719,100100000.0
2005-01-20 06:21:00,1.22717,1.22775,1.22717,1.22772,53800001.0
2005-01-20 06:22:00,1.22776,1.22801,1.22758,1.22794,103200000.0
2005-01-20 06:23:00,1.2277,1.22781,1.22769,1.22772,53800001.0
2005-01-20 06:24:00,1.22772,1.22774,1.22711,1.22711,115100000.0
2005-01-20 06:25:00,1.22748,1.22748,1.22697,1.22697,37499999.0
2005-01-20 06:26:00,1.22712,1.22757,1.22712,1.22754,65700002.0
2005-01-20 06:27:00,1.22759,1.22759,1.22711,1.22711,68100000.0
2005-01-20 06:28:00,1.22709,1.22737,1.22709,1.22735,51400000.0
2005-01-20 06:29:00,1.22727,1.22757,1.22726,1.22726,66300000.0
2005-01-20 06:30:00,1.22732,1.22732,1.22732,1.22732,29600000.0
2005-01-20 06:31:00,1.22725,1.22735,1.22725,1.22725,111200002.0
2005-01-20 06:32:00,1.2274,1.2274,1.2272,1.22724,82200001.0
2005-01-20 06:33:00,1.22723,1.22723,1.22694,1.22694,13900000.0
2005-01-20 06:34:00,1.2272,1.22721,1.22708,1.22718,130000001.0
2005-01-20 06:35:00,1.22715,1.22725,1.22715,1.22715,98100000.0
2005-01-20 06:36:00,1.22742,1.22742,1.22707,1.22707,41900000.0
2005-01-20 06:37:00,1.22717,1.22717,1.22701,1.22702,91100000.0
2005-01-20 06:38:00,1.22723,1.22723,1.22703,1.22703,21700000.0
2005-01-20 06:39:00,1.22708,1.2271,1.22705,1.2271,63500000.0
2005-01-20 06:40:00,1.2271,1.22731,1.2271,1.2271,55800001.0
2005-01-20 06:41:00,1.22712,1.22712,1.22702,1.22702,87100000.0
2005-01-20 06:42:00,1.227,1.22716,1.227,1.22716,132700001.0
2005-01-20 06:43:00,1.22703,1.22741,1.22703,1.22741,74699998.0
2005-01-20 06:44:00,1.22713,1.22723,1.22713,1.22715,70600001.0
2005-01-20 06:45:00,1.22746,1.22746,1.22715,1.22715,111800002.0
2005-01-20 06:46:00,1.22725,1.22725,1.22715,1.22715,29200000.0
2005-01-20 06:47:00,1.22715,1.22725,1.22715,1.2272,211200003.0
2005-01-20 06:48:00,1.22722,1.2274,1.22722,1.2274,70499999.0
2005-01-20 06:49:00,1.22715,1.22715,1.22715,1.22715,800000.0
2005-01-20 06:50:00,1.22718,1.22744,1.22713,1.22732,68100000.0
2005-01-20 06:51:00,1.22716,1.22716,1.22683,1.22704,54500002.0
2005-01-20 06:52:00,1.22703,1.22712,1.22698,1.22704,91699999.0
2005-01-20 06:53:00,1.22696,1.22717,1.22693,1.22709,74199998.0
2005-01-20 06:54:00,1.2271,1.2271,1.2271,1.2271,13300000.0
2005-01-20 06:55:00,1.22718,1.22718,1.22706,1.22706,72700001.0
2005-01-20 06:56:00,1.22705,1.22719,1.22705,1.22718,108600000.0
2005-01-20 06:57:00,1.22721,1.22732,1.22713,1.22731,42200000.0
2005-01-20 06:58:00,1.2272,1.2272,1.2272,1.2272,28700000.0
2005-01-20 06:59:00,1.2271,1.22735,1.22708,1.22735,167399999.0
2005-01-20 07:00:00,1.22728,1.22728,1.22715,1.22715,106199999.0
2005-01-20 07:01:00,1.22738,1.22745,1.22729,1.22729,63300001.0
2005-01-20 07:02:00,1.22738,1.22738,1.22734,1.22734,16800000.0
2005-01-20 07:03:00,1.22752,1.22752,1.22732,1.22732,93400000.0
2005-01-20 07:04:00,1.22728,1.22755,1.22728,1.22755,81200000.0
2005-01-20 07:05:00,1.22741,1.22741,1.22741,1.22741,30399999.0
2005-01-20 07:06:00,1.2274,1.22758,1.2274,1.22758,54200000.0
2005-01-20 07:07:00,1.22776,1.228,1.22772,1.22774,155300003.0
2005-01-20 07:08:00,1.22755,1.22755,1.22755,1.22755,6600000.0
2005-01-20 07:09:00,1.22755,1.22765,1.22755,1.22755,100400002.0
2005-01-20 07:10:00,1.22795,1.22795,1.22787,1.22787,38099999.0
2005-01-20 07:11:00,1.2276,1.2276,1.2276,1.2276,5600000.0
2005-01-20 07:12:00,1.22755,1.22765,1.22755,1.22758,60000000.0
2005-01-20 07:13:00,1.22786,1.22792,1.22767,1.22792,48300000.0
2005-01-20 07:14:00,1.22757,1.22761,1.22744,1.22744,35499999.0
2005-01-20 07:15:00,1.2278,1.22784,1.22771,1.22784,63000001.0
2005-01-20 07:16:00,1.22745,1.22766,1.22742,1.22761,83300002.0
2005-01-20 07:17:00,1.22757,1.22757,1.22751,1.22751,24700001.0
2005-01-20 07:18:00,1.22777,1.2278,1.22764,1.22774,124699999.0
2005-01-20 07:19:00,1.22746,1.22759,1.22746,1.22759,31000000.0
2005-01-20 07:20:00,1.22765,1.2277,1.22765,1.2277,3200000.0
2005-01-20 07:21:00,1.22767,1.22775,1.22765,1.2277,146400002.0
2005-01-20 07:22:00,1.22802,1.22802,1.22777,1.22777,69999999.0
2005-01-20 07:23:00,1.22774,1.2278,1.22761,1.22761,83499999.0
2005-01-20 07:24:00,1.22788,1.22799,1.22788,1.22798,121300002.0
2005-01-20 07:25:00,1.22798,1.22853,1.22791,1.22791,82100000.0
2005-01-20 07:26:00,1.22783,1.2279,1.22783,1.22783,61800000.0
2005-01-20 07:27:00,1.22794,1.22803,1.2278,1.2278,89300001.0
2005-01-20 07:28:00,1.22778,1.22822,1.22778,1.22802,169200001.0
2005-01-20 07:29:00,1.22803,1.22819,1.22803,1.22819,59199999.0
2005-01-20 07:30:00,1.22818,1.22818,1.22812,1.22812,83400002.0
2005-01-20 07:31:00,1.22813,1.22834,1.22813,1.22816,100799999.0
2005-01-20 07:32:00,1.22817,1.22836,1.22817,1.22828,137300002.0
2005-01-20 07:33:00,1.22832,1.22838,1.22828,1.22838,90199998.0
2005-01-20 07:34:00,1.22835,1.22841,1.22832,1.22833,122100003.0
2005-01-20 07:35:00,1.2283,1.22846,1.22828,1.22836,129100003.0
2005-01-20 07:36:00,1.22832,1.22843,1.22829,1.22837,80900000.0
2005-01-20 07:37:00,1.22815,1.22851,1.22815,1.22843,65900001.0
2005-01-20 07:38:00,1.22845,1.22845,1.22835,1.2284,40799999.0
2005-01-20 07:39:00,1.22857,1.22864,1.2282,1.22827,238299995.0
2005-01-20 07:40:00,1.22835,1.2284,1.22835,1.22838,100300001.0
2005-01-20 07:41:00,1.22775,1.22775,1.22735,1.22735,21100000.0
2005-01-20 07:42:00,1.22689,1.22803,1.22689,1.22803,194700005.0
2005-01-20 07:43:00,1.22807,1.22807,1.22786,1.2279,75500001.0
2005-01-20 07:44:00,1.22823,1.22823,1.2279,1.2279,89300000.0
2005-01-20 07:45:00,1.22787,1.22828,1.22787,1.22794,69300000.0
2005-01-20 07:46:00,1.22792,1.22828,1.22792,1.22823,54000000.0
2005-01-20 07:47:00,1.22825,1.2283,1.22825,1.2283,7200000.0
2005-01-20 07:48:00,1.2283,1.22835,1.2283,1.2283,141399995.0
2005-01-20 07:49:00,1.22823,1.22823,1.22785,1.22785,93400000.0
2005-01-20 07:50:00,1.22833,1.22833,1.22818,1.22822,8700000.0
2005-01-20 07:51:00,1.22824,1.22846,1.2282,1.2282,74900001.0
2005-01-20 07:52:00,1.22846,1.22858,1.22838,1.22842,92800000.0
2005-01-20 07:53:00,1.22822,1.22834,1.22796,1.22805,75200000.0
2005-01-20 07:54:00,1.22802,1.22802,1.22779,1.22779,107700000.0
2005-01-20 07:55:00,1.22785,1.22795,1.22777,1.22781,105000000.0
2005-01-20 07:56:00,1.22788,1.22804,1.22777,1.22786,221300000.0
2005-01-20 07:57:00,1.228,1.228,1.22798,1.22798,44900001.0
2005-01-20 07:58:00,1.228,1.228,1.22792,1.228,65499999.0
2005-01-20 07:59:00,1.22795,1.22803,1.22795,1.228,55500000.0
2005-01-20 08:00:00,1.22789,1.22793,1.22779,1.22793,109100000.0
2005-01-20 08:01:00,1.22755,1.22783,1.22721,1.22775,132999998.0
2005-01-20 08:02:00,1.22698,1.22753,1.22698,1.22753,101900000.0
2005-01-20 08:03:00,1.22754,1.22773,1.22753,1.22773,93600003.0
2005-01-20 08:04:00,1.22779,1.22786,1.22772,1.22779,96599997.0
2005-01-20 08:05:00,1.2278,1.22787,1.22765,1.22765,101000000.0
2005-01-20 08:06:00,1.22782,1.22784,1.22762,1.22781,47600000.0
2005-01-20 08:07:00,1.22785,1.22805,1.22777,1.22787,86300002.0
2005-01-20 08:08:00,1.22822,1.22825,1.22789,1.22803,235999999.0
2005-01-20 08:09:00,1.22793,1.22793,1.22771,1.22771,153100001.0
2005-01-20 08:10:00,1.22783,1.22804,1.22773,1.22804,82500000.0
2005-01-20 08:11:00,1.22797,1.22797,1.22771,1.22772,57300000.0
2005-01-20 08:12:00,1.22762,1.2282,1.22762,1.22773,73400000.0
2005-01-20 08:13:00,1.22801,1.22884,1.22801,1.22871,71900000.0
2005-01-20 08:14:00,1.22824,1.2288,1.22769,1.22875,87200000.0
2005-01-20 08:15:00,1.2292,1.22945,1.22868,1.22868,84700001.0
2005-01-20 08:16:00,1.22904,1.22927,1.22878,1.22878,135200000.0
2005-01-20 08:17:00,1.22912,1.22927,1.22883,1.22926,106000000.0
2005-01-20 08:18:00,1.22947,1.22947,1.2293,1.22933,83700000.0
2005-01-20 08:19:00,1.22939,1.22939,1.2292,1.2292,40600000.0
2005-01-20 08:20:00,1.22933,1.22979,1.22933,1.22964,126099998.0
2005-01-20 08:21:00,1.22953,1.22953,1.22903,1.22947,77600000.0
2005-01-20 08:22:00,1.22958,1.22969,1.22957,1.22969,99300002.0
2005-01-20 08:23:00,1.22977,1.22978,1.22964,1.22976,140600000.0
2005-01-20 08:24:00,1.22982,1.22993,1.22971,1.22986,153700000.0
2005-01-20 08:25:00,1.22989,1.22998,1.22987,1.22995,110900000.0
2005-01-20 08:26:00,1.23016,1.23016,1.2299,1.22999,70899998.0
2005-01-20 08:27:00,1.23002,1.23041,1.23002,1.23032,96100000.0
2005-01-20 08:28:00,1.23032,1.23032,1.22733,1.22733,122400000.0
2005-01-20 08:29:00,1.22757,1.22905,1.22757,1.22905,19100000.0
2005-01-20 08:30:00,1.22727,1.22936,1.22727,1.22936,88399999.0
2005-01-20 08:31:00,1.22978,1.22983,1.2295,1.22983,90500001.0
2005-01-20 08:32:00,1.22965,1.22998,1.2295,1.2299,140900002.0
2005-01-20 08:33:00,1.22908,1.22996,1.22805,1.22996,115699999.0
2005-01-20 08:34:00,1.22997,1.2301,1.22993,1.23002,75900000.0
2005-01-20 08:35:00,1.23017,1.23017,1.22986,1.22993,59500000.0
2005-01-20 08:36:00,1.22988,1.22988,1.2298,1.22983,45500000.0
2005-01-20 08:37:00,1.22997,1.22999,1.22985,1.22991,85499999.0
2005-01-20 08:38:00,1.22986,1.22986,1.22971,1.22977,65599999.0
2005-01-20 08:39:00,1.229,1.229,1.22769,1.22824,43700001.0
2005-01-20 08:40:00,1.22877,1.22899,1.2287,1.2287,100600001.0
2005-01-20 08:41:00,1.2289,1.22965,1.2289,1.22944,49600001.0
2005-01-20 08:42:00,1.22973,1.22985,1.22971,1.22985,74900000.0
2005-01-20 08:43:00,1.23002,1.23015,1.22992,1.23013,198300002.0
2005-01-20 08:44:00,1.23017,1.23036,1.23017,1.23036,54400001.0
2005-01-20 08:45:00,1.23027,1.23027,1.23005,1.23005,121100002.0
2005-01-20 08:46:00,1.23002,1.23002,1.22989,1.22989,124300000.0
2005-01-20 08:47:00,1.22988,1.22988,1.22974,1.22987,151600003.0
2005-01-20 08:48:00,1.22989,1.22989,1.22976,1.22976,1600000.0
2005-01-20 08:49:00,1.22954,1.22973,1.22901,1.22973,52600000.0
2005-01-20 08:50:00,1.22987,1.22993,1.22943,1.22953,80700001.0
2005-01-20 08:51:00,1.22952,1.22952,1.22891,1.22891,59200002.0
2005-01-20 08:52:00,1.22948,1.22948,1.22928,1.22928,97800000.0
2005-01-20 08:53:00,1.22922,1.22929,1.22866,1.22866,144499996.0
2005-01-20 08:54:00,1.22913,1.22945,1.22913,1.22941,90900002.0
2005-01-20 08:55:00,1.22942,1.22955,1.22923,1.22929,87800001.0
2005-01-20 08:56:00,1.22922,1.22941,1.22922,1.2293,177499999.0
2005-01-20 08:57:00,1.22936,1.22936,1.22916,1.22923,118000002.0
2005-01-20 08:58:00,1.22918,1.22918,1.22887,1.229,86500001.0
2005-01-20 08:59:00,1.22895,1.22897,1.22892,1.22897,91999998.0
2005-01-20 09:00:00,1.22846,1.22846,1.22769,1.22818,39600000.0
2005-01-20 09:01:00,1.22832,1.22832,1.22784,1.22814,159100000.0
2005-01-20 09:02:00,1.22815,1.22829,1.22778,1.22783,62400001.0
2005-01-20 09:03:00,1.22803,1.22806,1.22734,1.22776,108300003.0
2005-01-20 09:04:00,1.22792,1.22792,1.22757,1.22757,28900000.0
2005-01-20 09:05:00,1.22787,1.22811,1.22738,1.2281,121299999.0
2005-01-20 09:06:00,1.22793,1.22821,1.22776,1.22802,125800000.0
2005-01-20 09:07:00,1.22818,1.22839,1.22816,1.22826,135800002.0
2005-01-20 09:08:00,1.2281,1.22814,1.22803,1.22807,81600000.0
2005-01-20 09:09:00,1.22805,1.22805,1.22726,1.22726,59000001.0
2005-01-20 09:10:00,1.22727,1.22819,1.22727,1.22794,139700000.0
2005-01-20 09:11:00,1.22857,1.22899,1.22857,1.22897,75400001.0
2005-01-20 09:12:00,1.22943,1.22962,1.22932,1.22933,128900001.0
2005-01-20 09:13:00,1.22853,1.22853,1.22792,1.22792,3300000.0
2005-01-20 09:14:00,1.22763,1.22895,1.22763,1.22884,73300000.0
2005-01-20 09:15:00,1.22932,1.22932,1.22897,1.22897,77899997.0
2005-01-20 09:16:00,1.22918,1.2299,1.22918,1.2299,105800004.0
2005-01-20 09:17:00,1.22987,1.22989,1.22976,1.22976,91300001.0
2005-01-20 09:18:00,1.22991,1.23037,1.22991,1.23035,89799999.0
2005-01-20 09:19:00,1.2303,1.23092,1.23015,1.23026,130999996.0
2005-01-20 09:20:00,1.23108,1.23116,1.23081,1.23089,21600000.0
2005-01-20 09:21:00,1.23095,1.23095,1.23034,1.23086,49500000.0
2005-01-20 09:22:00,1.23092,1.23095,1.23015,1.23095,163900003.0
2005-01-20 09:23:00,1.23067,1.23067,1.23038,1.23038,30199999.0
2005-01-20 09:24:00,1.2306,1.23083,1.23032,1.23078,92000000.0
2005-01-20 09:25:00,1.23087,1.23087,1.22999,1.23041,133599999.0
2005-01-20 09:26:00,1.23042,1.23042,1.23003,1.23033,67699999.0
2005-01-20 09:27:00,1.23047,1.23066,1.23047,1.23051,92200000.0
2005-01-20 09:28:00,1.23076,1.23076,1.2306,1.2306,162200001.0
2005-01-20 09:29:00,1.23056,1.23059,1.23056,1.23059,34500000.0
2005-01-20 09:30:00,1.23037,1.23037,1.23021,1.23021,15900000.0
2005-01-20 09:31:00,1.23018,1.23046,1.23013,1.2302,44200000.0
2005-01-20 09:32:00,1.2304,1.23088,1.23027,1.23085,85700002.0
2005-01-20 09:33:00,1.23092,1.2312,1.23092,1.23113,79100000.0
2005-01-20 09:34:00,1.231,1.231,1.2304,1.23051,98700001.0
2005-01-20 09:35:00,1.23062,1.23063,1.2304,1.2304,103999999.0
2005-01-20 09:36:00,1.23035,1.23057,1.23035,1.23035,58700001.0
2005-01-20 09:37:00,1.23062,1.2308,1.23054,1.23065,78200000.0
2005-01-20 09:38:00,1.2309,1.23113,1.2309,1.23109,146100001.0
2005-01-20 09:39:00,1.23125,1.23127,1.23047,1.23097,124199999.0
2005-01-20 09:40:00,1.23122,1.23126,1.23102,1.23102,127599999.0
2005-01-20 09:41:00,1.23087,1.23103,1.23087,1.23087,141000002.0
2005-01-20 09:42:00,1.2307,1.2307,1.23027,1.23053,136000001.0
2005-01-20 09:43:00,1.23058,1.23086,1.23057,1.23084,56400002.0
2005-01-20 09:44:00,1.23079,1.23098,1.23079,1.23084,60999999.0
2005-01-20 09:45:00,1.23079,1.23086,1.23079,1.23086,28500000.0
2005-01-20 09:46:00,1.23082,1.23164,1.23082,1.23137,191600000.0
2005-01-20 09:47:00,1.23165,1.23188,1.23165,1.23184,8200000.0
2005-01-20 09:48:00,1.23207,1.23207,1.23163,1.23164,86900000.0
2005-01-20 09:49:00,1.23192,1.23202,1.23184,1.23202,109100002.0
2005-01-20 09:50:00,1.23184,1.23184,1.23152,1.23159,79000000.0
2005-01-20 09:51:00,1.23138,1.23138,1.23085,1.23115,51600000.0
2005-01-20 09:52:00,1.23123,1.23187,1.23123,1.23187,125400000.0
2005-01-20 09:53:00,1.23189,1.23189,1.23158,1.23169,103399999.0
2005-01-20 09:54:00,1.2316,1.2316,1.2313,1.23134,73300000.0
2005-01-20 09:55:00,1.23178,1.23178,1.23154,1.2316,164400003.0
2005-01-20 09:56:00,1.23141,1.23154,1.23139,1.23143,76299999.0
2005-01-20 09:57:00,1.23138,1.23172,1.23135,1.2317,99000001.0
2005-01-20 09:58:00,1.23192,1.23205,1.23181,1.232,106400001.0
2005-01-20 09:59:00,1.23223,1.23223,1.23179,1.23179,93999999.0
2005-01-20 10:00:00,1.23132,1.23132,1.23074,1.23128,137400001.0
2005-01-20 10:01:00,1.23145,1.23145,1.23135,1.2314,86100002.0
2005-01-20 10:02:00,1.23115,1.23183,1.23094,1.23183,103600002.0
2005-01-20 10:03:00,1.23195,1.23195,1.23185,1.23185,41800000.0
2005-01-20 10:04:00,1.23178,1.23178,1.23051,1.23051,97099999.0
2005-01-20 10:05:00,1.2312,1.2312,1.23074,1.23105,73900000.0
2005-01-20 10:06:00,1.23146,1.23206,1.23146,1.23206,96900000.0
2005-01-20 10:07:00,1.23209,1.23264,1.23209,1.23252,84199999.0
2005-01-20 10:08:00,1.23258,1.23258,1.23249,1.23249,11400000.0
2005-01-20 10:09:00,1.2324,1.23243,1.2324,1.23242,116000003.0
2005-01-20 10:10:00,1.23238,1.23244,1.2319,1.2319,136099996.0
2005-01-20 10:11:00,1.2321,1.2325,1.23206,1.2324,108400001.0
2005-01-20 10:12:00,1.2323,1.2323,1.23211,1.23216,124100002.0
2005-01-20 10:13:00,1.23215,1.23242,1.2321,1.23228,149899998.0
2005-01-20 10:14:00,1.23236,1.23242,1.23234,1.2324,144400001.0
2005-01-20 10:15:00,1.23259,1.23259,1.23215,1.23218,185700003.0
2005-01-20 10:16:00,1.23244,1.23258,1.23232,1.23232,107799999.0
2005-01-20 10:17:00,1.23245,1.23256,1.23186,1.23186,116399999.0
2005-01-20 10:18:00,1.23251,1.23251,1.23203,1.23223,192399997.0
2005-01-20 10:19:00,1.23173,1.23173,1.23064,1.23144,51799999.0
2005-01-20 10:20:00,1.23217,1.23222,1.23057,1.23139,112499998.0
2005-01-20 10:21:00,1.23117,1.2318,1.23048,1.2318,109700000.0
2005-01-20 10:22:00,1.23137,1.23137,1.23001,1.23091,129700001.0
2005-01-20 10:23:00,1.23142,1.23159,1.23124,1.23148,147700003.0
2005-01-20 10:24:00,1.23188,1.2319,1.23095,1.23095,58500000.0
2005-01-20 10:25:00,1.23172,1.23179,1.23113,1.23174,138900003.0
2005-01-20 10:26:00,1.23147,1.23147,1.23027,1.23117,62299999.0
2005-01-20 10:27:00,1.23127,1.23127,1.23002,1.23073,148999999.0
2005-01-20 10:28:00,1.22974,1.23086,1.22974,1.23078,100300002.0
2005-01-20 10:29:00,1.23085,1.23085,1.23,1.23,213599999.0
2005-01-20 10:30:00,1.23023,1.23023,1.22992,1.23006,67000001.0
2005-01-20 10:31:00,1.23015,1.23041,1.22996,1.23025,46100000.0
2005-01-20 10:32:00,1.23023,1.23042,1.23023,1.2303,154800000.0
2005-01-20 10:33:00,1.2303,1.23043,1.23022,1.23022,95699998.0
2005-01-20 10:34:00,1.23035,1.23042,1.23016,1.23016,58990000.0
2005-01-20 10:35:00,1.23025,1.23053,1.23021,1.23033,160299998.0
2005-01-20 10:36:00,1.2302,1.23042,1.22996,1.23012,174499999.0
2005-01-20 10:37:00,1.23005,1.23005,1.22982,1.22994,110399998.0
2005-01-20 10:38:00,1.22999,1.23005,1.22985,1.22985,108900002.0
2005-01-20 10:39:00,1.2299,1.23012,1.2299,1.22993,82399998.0
2005-01-20 10:40:00,1.22984,1.23048,1.22984,1.23043,144300000.0
2005-01-20 10:41:00,1.23049,1.2305,1.23037,1.23038,66999999.0
2005-01-20 10:42:00,1.23053,1.23061,1.23039,1.23057,112899998.0
2005-01-20 10:43:00,1.2308,1.2308,1.23052,1.23054,31300001.0
2005-01-20 10:44:00,1.23042,1.23049,1.23028,1.23028,77700000.0
2005-01-20 10:45:00,1.23042,1.23042,1.23021,1.23021,104300002.0
2005-01-20 10:46:00,1.23042,1.23046,1.23024,1.23043,62700000.0
2005-01-20 10:47:00,1.23039,1.23077,1.23039,1.23063,51900000.0
2005-01-20 10:48:00,1.23072,1.23076,1.23029,1.23032,114200000.0
2005-01-20 10:49:00,1.2305,1.2305,1.23034,1.23039,128500001.0
2005-01-20 10:50:00,1.23032,1.23048,1.23012,1.23022,134300000.0
2005-01-20 10:51:00,1.23037,1.23043,1.23017,1.23042,65099999.0
2005-01-20 10:52:00,1.23028,1.2303,1.23022,1.23022,34500000.0
2005-01-20 10:53:00,1.23061,1.2309,1.23049,1.2309,212800004.0
2005-01-20 10:54:00,1.23117,1.23124,1.23096,1.23119,173100001.0
2005-01-20 10:55:00,1.23133,1.23147,1.23121,1.23123,151399999.0
2005-01-20 10:56:00,1.23146,1.23146,1.23114,1.23114,89499998.0
2005-01-20 10:57:00,1.23106,1.23117,1.2307,1.2307,141099996.0
2005-01-20 10:58:00,1.23092,1.23111,1.23082,1.23082,101300000.0
2005-01-20 10:59:00,1.23087,1.23087,1.23067,1.23067,66600000.0
2005-01-20 11:00:00,1.23059,1.23081,1.23058,1.23079,66500000.0
2005-01-20 11:01:00,1.23077,1.23083,1.2304,1.2304,35500000.0
2005-01-20 11:02:00,1.2303,1.2303,1.23025,1.2303,165900004.0
2005-01-20 11:03:00,1.23035,1.23051,1.23017,1.23025,77400001.0
2005-01-20 11:04:00,1.23032,1.23044,1.23016,1.23016,90099999.0
2005-01-20 11:05:00,1.23022,1.23022,1.22995,1.22995,70100000.0
2005-01-20 11:06:00,1.23006,1.23006,1.22859,1.22859,142200002.0
2005-01-20 11:07:00,1.2293,1.22939,1.22865,1.22898,107800002.0
2005-01-20 11:08:00,1.22923,1.22923,1.22852,1.22852,106699999.0
2005-01-20 11:09:00,1.22858,1.22895,1.22858,1.22884,47700001.0
2005-01-20 11:10:00,1.22913,1.22969,1.22913,1.2296,103200001.0
2005-01-20 11:11:00,1.22971,1.22971,1.22933,1.22955,108900001.0
2005-01-20 11:12:00,1.22962,1.22981,1.2295,1.22953,86600000.0
2005-01-20 11:13:00,1.22974,1.22977,1.22954,1.22954,115799999.0
2005-01-20 11:14:00,1.22967,1.23,1.22967,1.22989,110599998.0
2005-01-20 11:15:00,1.22995,1.23003,1.22972,1.22996,172499998.0
2005-01-20 11:16:00,1.23001,1.2301,1.22974,1.22974,119500001.0
2005-01-20 11:17:00,1.2297,1.22974,1.2293,1.2293,131000003.0
2005-01-20 11:18:00,1.22936,1.22936,1.22922,1.22922,65000001.0
2005-01-20 11:19:00,1.22923,1.22923,1.22862,1.2288,139600000.0
2005-01-20 11:20:00,1.22911,1.22913,1.22876,1.22876,95300000.0
2005-01-20 11:21:00,1.22887,1.22906,1.22887,1.22895,101500000.0
2005-01-20 11:22:00,1.229,1.22917,1.22884,1.22887,124899999.0
2005-01-20 11:23:00,1.2291,1.22918,1.22878,1.22888,116200001.0
2005-01-20 11:24:00,1.22915,1.22915,1.229,1.229,10400000.0
2005-01-20 11:25:00,1.229,1.22929,1.229,1.22919,133099997.0
2005-01-20 11:26:00,1.22919,1.22919,1.22916,1.22918,121100002.0
2005-01-20 11:27:00,1.22915,1.22934,1.22915,1.22929,66300001.0
2005-01-20 11:28:00,1.22922,1.22922,1.22892,1.22917,181299999.0
2005-01-20 11:29:00,1.22917,1.22934,1.22916,1.22916,98699998.0
2005-01-20 11:30:00,1.22924,1.22933,1.22924,1.2293,51400000.0
2005-01-20 11:31:00,1.2293,1.22996,1.2293,1.22996,55800002.0
2005-01-20 11:32:00,1.22987,1.22999,1.22979,1.22988,131600002.0
2005-01-20 11:33:00,1.22982,1.22994,1.2296,1.2296,59100000.0
2005-01-20 11:34:00,1.22957,1.22957,1.22886,1.22912,70300001.0
2005-01-20 11:35:00,1.22925,1.22937,1.22917,1.22917,100700000.0
2005-01-20 11:36:00,1.22952,1.22965,1.22941,1.22943,182900004.0
2005-01-20 11:37:00,1.22955,1.22986,1.22955,1.22982,54900000.0
2005-01-20 11:38:00,1.22985,1.22994,1.22983,1.22994,72900000.0
2005-01-20 11:39:00,1.22992,1.22997,1.22957,1.22959,159800000.0
2005-01-20 11:40:00,1.22956,1.22975,1.22956,1.22956,107300001.0
2005-01-20 11:41:00,1.22982,1.22982,1.22955,1.22959,66700000.0
2005-01-20 11:42:00,1.22963,1.22963,1.2293,1.2293,83000000.0
2005-01-20 11:43:00,1.22957,1.22965,1.22938,1.22944,98700000.0
2005-01-20 11:44:00,1.22935,1.22984,1.22935,1.22984,51799999.0
2005-01-20 11:45:00,1.22997,1.22997,1.22979,1.22986,53600000.0
2005-01-20 11:46:00,1.23008,1.23017,1.22991,1.23007,81499997.0
2005-01-20 11:47:00,1.23025,1.23045,1.23014,1.23022,87199999.0
2005-01-20 11:48:00,1.2303,1.23065,1.23022,1.23058,70800000.0
2005-01-20 11:49:00,1.23065,1.23079,1.23059,1.23059,129400001.0
2005-01-20 11:50:00,1.23062,1.23086,1.23062,1.23074,211200002.0
2005-01-20 11:51:00,1.23076,1.23076,1.23047,1.23058,60800000.0
2005-01-20 11:52:00,1.23083,1.23084,1.23042,1.23073,94000003.0
2005-01-20 11:53:00,1.2308,1.23092,1.23077,1.23077,69299999.0
2005-01-20 11:54:00,1.23087,1.23095,1.23082,1.23082,75799999.0
2005-01-20 11:55:00,1.23093,1.23093,1.22999,1.22999,131200003.0
2005-01-20 11:56:00,1.23065,1.23153,1.2304,1.23153,64599999.0
2005-01-20 11:57:00,1.23185,1.23201,1.23103,1.23103,211099999.0
2005-01-20 11:58:00,1.2315,1.23158,1.23118,1.23118,54600001.0
2005-01-20 11:59:00,1.23145,1.23145,1.23114,1.2312,71700000.0
2005-01-20 12:00:00,1.23147,1.23147,1.23111,1.23111,72900001.0
2005-01-20 12:01:00,1.23107,1.23108,1.23056,1.23056,74099999.0
2005-01-20 12:02:00,1.2306,1.23114,1.2306,1.23112,70400001.0
2005-01-20 12:03:00,1.23132,1.23132,1.23072,1.23072,31400000.0
2005-01-20 12:04:00,1.23102,1.23116,1.23077,1.23081,202400001.0
2005-01-20 12:05:00,1.23085,1.23092,1.23079,1.23079,65600001.0
2005-01-20 12:06:00,1.23081,1.23081,1.23034,1.23034,72700000.0
2005-01-20 12:07:00,1.2305,1.23088,1.2305,1.23059,119600000.0
2005-01-20 12:08:00,1.23064,1.23077,1.23064,1.23077,85300000.0
2005-01-20 12:09:00,1.23084,1.23084,1.23057,1.23067,103300001.0
2005-01-20 12:10:00,1.23076,1.23079,1.23076,1.23079,23100000.0
2005-01-20 12:11:00,1.23065,1.2308,1.23064,1.23064,189699997.0
2005-01-20 12:12:00,1.23058,1.23077,1.23054,1.23054,166600000.0
2005-01-20 12:13:00,1.23047,1.2307,1.23047,1.23058,139600000.0
2005-01-20 12:14:00,1.23067,1.23067,1.23049,1.23049,54999999.0
2005-01-20 12:15:00,1.23049,1.23062,1.23049,1.23057,92599999.0
2005-01-20 12:16:00,1.23053,1.23061,1.23051,1.23058,34300000.0
2005-01-20 12:17:00,1.2307,1.23087,1.23069,1.23069,108800001.0
2005-01-20 12:18:00,1.23077,1.23094,1.23077,1.23081,140500002.0
2005-01-20 12:19:00,1.23106,1.23115,1.23099,1.23115,120999999.0
2005-01-20 12:20:00,1.23111,1.23111,1.23069,1.23069,118899999.0
2005-01-20 12:21:00,1.23117,1.23143,1.23108,1.23143,226499999.0
2005-01-20 12:22:00,1.2316,1.23203,1.23157,1.23203,75000001.0
2005-01-20 12:23:00,1.2321,1.2321,1.2319,1.23198,50900000.0
2005-01-20 12:24:00,1.232,1.232,1.23195,1.23195,30400000.0
2005-01-20 12:25:00,1.23189,1.23189,1.23167,1.23186,131400003.0
2005-01-20 12:26:00,1.23208,1.2325,1.23208,1.23247,85899997.0
2005-01-20 12:27:00,1.23232,1.23242,1.23216,1.23216,62100000.0
2005-01-20 12:28:00,1.23217,1.23224,1.23213,1.23213,153499998.0
2005-01-20 12:29:00,1.23211,1.23227,1.23211,1.23212,130400003.0
2005-01-20 12:30:00,1.23212,1.2323,1.2321,1.2321,77100001.0
2005-01-20 12:31:00,1.23215,1.23223,1.23203,1.23203,108600002.0
2005-01-20 12:32:00,1.23165,1.23198,1.23138,1.23187,127200000.0
2005-01-20 12:33:00,1.23218,1.23229,1.23209,1.23219,87800000.0
2005-01-20 12:34:00,1.2322,1.23228,1.23182,1.23182,98800001.0
2005-01-20 12:35:00,1.23228,1.23232,1.23198,1.23198,127599998.0
2005-01-20 12:36:00,1.23242,1.23253,1.2321,1.23235,59500000.0
2005-01-20 12:37:00,1.23278,1.23307,1.23276,1.23301,59799999.0
2005-01-20 12:38:00,1.23291,1.23344,1.23291,1.23325,113600001.0
2005-01-20 12:39:00,1.233,1.23324,1.23257,1.23267,163000001.0
2005-01-20 12:40:00,1.23252,1.23252,1.23194,1.23237,113000001.0
2005-01-20 12:41:00,1.23229,1.23229,1.23184,1.23205,75800001.0
2005-01-20 12:42:00,1.23234,1.23234,1.23205,1.23216,160899999.0
2005-01-20 12:43:00,1.23256,1.23262,1.23228,1.23228,91400000.0
2005-01-20 12:44:00,1.23237,1.23239,1.23192,1.23192,109200003.0
2005-01-20 12:45:00,1.23202,1.23219,1.23163,1.23163,77500000.0
2005-01-20 12:46:00,1.2319,1.23201,1.23155,1.2319,93200000.0
2005-01-20 12:47:00,1.23214,1.23261,1.23186,1.23186,58200000.0
2005-01-20 12:48:00,1.23271,1.23271,1.23184,1.23184,95100001.0
2005-01-20 12:49:00,1.23199,1.23199,1.23171,1.23171,58700000.0
2005-01-20 12:50:00,1.23188,1.23188,1.23127,1.23127,86699999.0
2005-01-20 12:51:00,1.23099,1.23099,1.23049,1.23049,155200001.0
2005-01-20 12:52:00,1.23005,1.23026,1.22991,1.22993,88500000.0
2005-01-20 12:53:00,1.23005,1.23051,1.23002,1.23034,141299999.0
2005-01-20 12:54:00,1.2303,1.2303,1.2301,1.23016,119699999.0
2005-01-20 12:55:00,1.23019,1.2303,1.23004,1.23004,182699999.0
2005-01-20 12:56:00,1.23017,1.23033,1.23012,1.23014,142700001.0
2005-01-20 12:57:00,1.2303,1.23038,1.23018,1.23024,101300002.0
2005-01-20 12:58:00,1.22998,1.2303,1.2298,1.23024,105899999.0
2005-01-20 12:59:00,1.22954,1.22954,1.22884,1.22898,105000003.0
2005-01-20 13:00:00,1.22901,1.22966,1.22901,1.22953,98100001.0
2005-01-20 13:01:00,1.2297,1.2297,1.22935,1.2295,40600000.0
2005-01-20 13:02:00,1.22938,1.22948,1.22921,1.2293,210500001.0
2005-01-20 13:03:00,1.22945,1.22971,1.2294,1.22971,29800000.0
2005-01-20 13:04:00,1.22959,1.22959,1.22936,1.22945,45600000.0
2005-01-20 13:05:00,1.22961,1.22968,1.22949,1.22961,68900001.0
2005-01-20 13:06:00,1.22973,1.23036,1.22973,1.2303,116400002.0
2005-01-20 13:07:00,1.23054,1.23096,1.23054,1.23087,64500000.0
2005-01-20 13:08:00,1.23094,1.23109,1.23077,1.23077,130399998.0
2005-01-20 13:09:00,1.23067,1.2308,1.23067,1.2308,24200000.0
2005-01-20 13:10:00,1.2308,1.23085,1.2308,1.23085,118600000.0
2005-01-20 13:11:00,1.23094,1.23109,1.23094,1.23096,28700001.0
2005-01-20 13:12:00,1.231,1.231,1.23057,1.23077,16800000.0
2005-01-20 13:13:00,1.2308,1.2308,1.22984,1.23002,72800000.0
2005-01-20 13:14:00,1.23022,1.23048,1.23022,1.23043,111000001.0
2005-01-20 13:15:00,1.23032,1.23032,1.2298,1.22992,79700001.0
2005-01-20 13:16:00,1.22995,1.22995,1.22991,1.22991,8000000.0
2005-01-20 13:17:00,1.22988,1.22999,1.22986,1.22991,91300001.0
2005-01-20 13:18:00,1.22988,1.2299,1.22983,1.22985,93300000.0
2005-01-20 13:19:00,1.22983,1.22997,1.22983,1.22992,98600002.0
2005-01-20 13:20:00,1.22988,1.22995,1.22985,1.2299,67600000.0
2005-01-20 13:21:00,1.23007,1.23017,1.23007,1.23007,61899999.0
2005-01-20 13:22:00,1.2298,1.22995,1.2298,1.22991,109700001.0
2005-01-20 13:23:00,1.22985,1.22991,1.22975,1.22987,68300000.0
2005-01-20 13:24:00,1.22992,1.22992,1.22962,1.22965,54200000.0
2005-01-20 13:25:00,1.22973,1.22992,1.2296,1.22982,133400001.0
2005-01-20 13:26:00,1.22979,1.2299,1.22962,1.22962,166599993.0
2005-01-20 13:27:00,1.22972,1.22972,1.22952,1.22967,44100000.0
2005-01-20 13:28:00,1.22968,1.22984,1.22961,1.22984,37500000.0
2005-01-20 13:29:00,1.22983,1.22989,1.22971,1.22971,96299998.0
2005-01-20 13:30:00,1.22974,1.22991,1.22973,1.2298,158400000.0
2005-01-20 13:31:00,1.22979,1.23,1.22979,1.22987,132100002.0
2005-01-20 13:32:00,1.22989,1.23,1.22987,1.22987,153100000.0
2005-01-20 13:33:00,1.23004,1.23027,1.23004,1.23012,68900000.0
2005-01-20 13:34:00,1.23034,1.23052,1.23014,1.23032,110499999.0
2005-01-20 13:35:00,1.23029,1.23029,1.22967,1.2301,184599999.0
2005-01-20 13:36:00,1.23012,1.23032,1.23012,1.23018,169800004.0
2005-01-20 13:37:00,1.23015,1.23041,1.23015,1.23016,75999999.0
2005-01-20 13:38:00,1.23012,1.23021,1.23012,1.23012,60499999.0
2005-01-20 13:39:00,1.23013,1.23017,1.23013,1.23017,11100000.0
2005-01-20 13:40:00,1.23023,1.2304,1.23017,1.23037,124000000.0
2005-01-20 13:41:00,1.23057,1.23057,1.23036,1.23038,85000000.0
2005-01-20 13:42:00,1.23042,1.23042,1.23024,1.23025,122000002.0
2005-01-20 13:43:00,1.2304,1.23044,1.23028,1.23028,35600000.0
2005-01-20 13:44:00,1.23048,1.23091,1.23048,1.23082,80200002.0
2005-01-20 13:45:00,1.23091,1.23115,1.23091,1.23115,53599999.0
2005-01-20 13:46:00,1.23117,1.23117,1.23108,1.23108,12100000.0
2005-01-20 13:47:00,1.23115,1.23124,1.23105,1.23105,86900000.0
2005-01-20 13:48:00,1.23121,1.23134,1.23103,1.23106,105399998.0
2005-01-20 13:49:00,1.23128,1.23141,1.23124,1.23136,86400001.0
2005-01-20 13:50:00,1.23142,1.23147,1.23137,1.23142,99000001.0
2005-01-20 13:51:00,1.23138,1.23138,1.23132,1.23132,66300002.0
2005-01-20 13:52:00,1.23112,1.23117,1.23094,1.23117,132000002.0
2005-01-20 13:53:00,1.23132,1.23137,1.23131,1.23132,127100001.0
2005-01-20 13:54:00,1.23135,1.2314,1.23135,1.2314,20800000.0
2005-01-20 13:55:00,1.23144,1.23149,1.23142,1.23142,75100000.0
2005-01-20 13:56:00,1.23137,1.23146,1.23137,1.23143,83100001.0
2005-01-20 13:57:00,1.23154,1.23176,1.23129,1.2315,151899999.0
2005-01-20 13:58:00,1.23156,1.23171,1.23148,1.23155,92500001.0
2005-01-20 13:59:00,1.23143,1.23159,1.23143,1.2315,84099999.0
2005-01-20 14:00:00,1.23152,1.23159,1.23152,1.23159,13300000.0
2005-01-20 14:01:00,1.23162,1.2317,1.23159,1.23164,67100000.0
2005-01-20 14:02:00,1.23183,1.23186,1.23174,1.23177,129400001.0
2005-01-20 14:03:00,1.23208,1.2324,1.23188,1.2324,138899997.0
2005-01-20 14:04:00,1.23243,1.23243,1.23182,1.23196,112999997.0
2005-01-20 14:05:00,1.23234,1.23234,1.23194,1.23195,76000000.0
2005-01-20 14:06:00,1.23181,1.23209,1.2318,1.23209,82700000.0
2005-01-20 14:07:00,1.23207,1.23218,1.23207,1.23218,48999998.0
2005-01-20 14:08:00,1.23235,1.23256,1.2322,1.2322,174100003.0
2005-01-20 14:09:00,1.23249,1.2326,1.23199,1.23199,81400000.0
2005-01-20 14:10:00,1.23188,1.23188,1.2314,1.23158,102900000.0
2005-01-20 14:11:00,1.23151,1.23153,1.23138,1.23147,99699999.0
2005-01-20 14:12:00,1.23149,1.2315,1.23142,1.23142,99400000.0
2005-01-20 14:13:00,1.23135,1.23135,1.23135,1.23135,6500000.0
2005-01-20 14:14:00,1.23144,1.23182,1.23144,1.23177,201099999.0
2005-01-20 14:15:00,1.23193,1.23202,1.23179,1.23179,82600000.0
2005-01-20 14:16:00,1.23182,1.23189,1.23167,1.23167,77390001.0
2005-01-20 14:17:00,1.23177,1.23177,1.23144,1.23144,81999999.0
2005-01-20 14:18:00,1.23162,1.23168,1.23147,1.23147,127699999.0
2005-01-20 14:19:00,1.2315,1.23168,1.23148,1.23154,136300001.0
2005-01-20 14:20:00,1.23167,1.23167,1.23142,1.23142,104300001.0
2005-01-20 14:21:00,1.2315,1.23152,1.23139,1.2314,108200000.0
2005-01-20 14:22:00,1.23142,1.23142,1.23138,1.23138,51299999.0
2005-01-20 14:23:00,1.23145,1.23149,1.23138,1.23138,78900000.0
2005-01-20 14:24:00,1.23143,1.23143,1.23123,1.23137,96100001.0
2005-01-20 14:25:00,1.23141,1.23144,1.23141,1.23144,16700000.0
2005-01-20 14:26:00,1.23142,1.23158,1.23137,1.23137,83399999.0
2005-01-20 14:27:00,1.23142,1.23142,1.23094,1.23094,64800001.0
2005-01-20 14:28:00,1.23069,1.23069,1.23001,1.23007,167300003.0
2005-01-20 14:29:00,1.23004,1.2303,1.23004,1.23007,176699996.0
2005-01-20 14:30:00,1.23019,1.23021,1.23,1.23,37400000.0
2005-01-20 14:31:00,1.23018,1.23038,1.23016,1.23038,160000001.0
2005-01-20 14:32:00,1.23048,1.23063,1.23045,1.23054,127799998.0
2005-01-20 14:33:00,1.23054,1.23058,1.23021,1.23021,185799999.0
2005-01-20 14:34:00,1.23005,1.23046,1.23005,1.23046,128899999.0
2005-01-20 14:35:00,1.23048,1.23048,1.23032,1.23032,108300001.0
2005-01-20 14:36:00,1.23047,1.23047,1.22985,1.2299,38300000.0
2005-01-20 14:37:00,1.22971,1.22984,1.22959,1.22984,96800001.0
2005-01-20 14:38:00,1.22982,1.22982,1.22972,1.2298,49800000.0
2005-01-20 14:39:00,1.22987,1.23001,1.22987,1.22991,94100003.0
2005-01-20 14:40:00,1.22995,1.2301,1.22995,1.23009,66800001.0
2005-01-20 14:41:00,1.23035,1.23035,1.2301,1.2301,27400000.0
2005-01-20 14:42:00,1.23015,1.23022,1.2301,1.2301,53500000.0
2005-01-20 14:43:00,1.23017,1.23024,1.23012,1.2302,113700002.0
2005-01-20 14:44:00,1.23027,1.23027,1.23023,1.23023,64500002.0
2005-01-20 14:45:00,1.23014,1.23028,1.23014,1.2302,84100003.0
2005-01-20 14:46:00,1.2302,1.23038,1.2302,1.23026,120299999.0
2005-01-20 14:47:00,1.23034,1.23062,1.23034,1.23044,84300000.0
2005-01-20 14:48:00,1.23058,1.23072,1.23058,1.23068,63700000.0
2005-01-20 14:49:00,1.23078,1.23078,1.23052,1.23057,68400000.0
2005-01-20 14:50:00,1.23065,1.23077,1.2305,1.2305,64899999.0
2005-01-20 14:51:00,1.23071,1.23082,1.23065,1.23065,95600000.0
2005-01-20 14:52:00,1.23054,1.23054,1.23004,1.23004,69900000.0
2005-01-20 14:53:00,1.23013,1.23013,1.22997,1.22997,51800000.0
2005-01-20 14:54:00,1.22995,1.23037,1.22995,1.23032,63900000.0
2005-01-20 14:55:00,1.23023,1.23025,1.22996,1.23,89600000.0
2005-01-20 14:56:00,1.22978,1.22982,1.22967,1.22982,120100002.0
2005-01-20 14:57:00,1.2298,1.2298,1.22972,1.22977,115100002.0
2005-01-20 14:58:00,1.2298,1.22984,1.22917,1.22917,98100000.0
2005-01-20 14:59:00,1.22923,1.2297,1.22917,1.22965,63499999.0
2005-01-20 15:00:00,1.23003,1.23033,1.23003,1.23026,51000000.0
2005-01-20 15:01:00,1.23055,1.23068,1.2305,1.2305,86500001.0
2005-01-20 15:02:00,1.2304,1.2304,1.2304,1.2304,63000000.0
2005-01-20 15:03:00,1.23053,1.23063,1.23045,1.23045,97300000.0
2005-01-20 15:04:00,1.23038,1.23038,1.22981,1.22988,82000000.0
2005-01-20 15:05:00,1.2301,1.23022,1.23,1.23013,143600001.0
2005-01-20 15:06:00,1.23025,1.23025,1.23013,1.23013,128200000.0
2005-01-20 15:07:00,1.23002,1.2302,1.22996,1.22996,129399999.0
2005-01-20 15:08:00,1.23,1.23038,1.23,1.23038,42699999.0
2005-01-20 15:09:00,1.23052,1.23061,1.23045,1.23049,86600002.0
2005-01-20 15:10:00,1.2304,1.2304,1.2304,1.2304,47800001.0
2005-01-20 15:11:00,1.23055,1.23082,1.23052,1.23052,165800001.0
2005-01-20 15:12:00,1.23045,1.23045,1.23035,1.2304,82599999.0
2005-01-20 15:13:00,1.23036,1.23057,1.23036,1.23057,193500003.0
2005-01-20 15:14:00,1.23091,1.23117,1.23083,1.23115,126500002.0
2005-01-20 15:15:00,1.23125,1.23125,1.23073,1.23087,124599998.0
2005-01-20 15:16:00,1.23088,1.23101,1.23083,1.231,72900002.0
2005-01-20 15:17:00,1.23092,1.23098,1.23081,1.23081,20500000.0
2005-01-20 15:18:00,1.23102,1.23119,1.231,1.23105,125000002.0
2005-01-20 15:19:00,1.23125,1.23133,1.23094,1.23094,107600000.0
2005-01-20 15:20:00,1.23118,1.23146,1.2311,1.23146,155300002.0
2005-01-20 15:21:00,1.23143,1.23145,1.23124,1.23124,119300001.0
2005-01-20 15:22:00,1.23142,1.23149,1.23097,1.23097,98599998.0
2005-01-20 15:23:00,1.23111,1.23111,1.2309,1.23091,55200000.0
2005-01-20 15:24:00,1.23112,1.23119,1.23062,1.23062,77100000.0
2005-01-20 15:25:00,1.23097,1.23105,1.23075,1.23076,75600000.0
2005-01-20 15:26:00,1.23118,1.23136,1.23106,1.23116,205100000.0
2005-01-20 15:27:00,1.2314,1.23158,1.23126,1.23153,168900001.0
2005-01-20 15:28:00,1.23157,1.23169,1.23139,1.23139,88199999.0
2005-01-20 15:29:00,1.23152,1.23158,1.23142,1.23148,119900001.0
2005-01-20 15:30:00,1.23135,1.23138,1.23016,1.23016,76100001.0
2005-01-20 15:31:00,1.23048,1.23101,1.23037,1.23081,126900000.0
2005-01-20 15:32:00,1.2312,1.23125,1.23079,1.23079,77300001.0
2005-01-20 15:33:00,1.23111,1.23143,1.23103,1.23124,138600000.0
2005-01-20 15:34:00,1.23157,1.23211,1.23157,1.23187,64600001.0
2005-01-20 15:35:00,1.23184,1.23184,1.23118,1.23122,113399999.0
2005-01-20 15:36:00,1.23126,1.23147,1.23123,1.23123,86700000.0
2005-01-20 15:37:00,1.23123,1.23123,1.23088,1.23088,48100001.0
2005-01-20 15:38:00,1.23098,1.23128,1.23098,1.23113,87100001.0
2005-01-20 15:39:00,1.23113,1.23159,1.23107,1.23139,66100000.0
2005-01-20 15:40:00,1.23153,1.2319,1.23146,1.2318,141000001.0
2005-01-20 15:41:00,1.23179,1.23203,1.23179,1.23193,132999999.0
2005-01-20 15:42:00,1.232,1.232,1.23192,1.23193,151600001.0
2005-01-20 15:43:00,1.23229,1.23229,1.23209,1.23215,150000001.0
2005-01-20 15:44:00,1.23229,1.23229,1.23221,1.23221,17700000.0
2005-01-20 15:45:00,1.2323,1.23247,1.23214,1.23231,159400001.0
2005-01-20 15:46:00,1.23262,1.23304,1.23237,1.23237,70699999.0
2005-01-20 15:47:00,1.23245,1.23245,1.23222,1.23222,82700001.0
2005-01-20 15:48:00,1.23238,1.23273,1.23236,1.23263,160900002.0
2005-01-20 15:49:00,1.23296,1.23376,1.23296,1.23345,72100000.0
2005-01-20 15:50:00,1.23356,1.23396,1.23356,1.23393,133700000.0
2005-01-20 15:51:00,1.23401,1.23402,1.23388,1.23388,64399999.0
2005-01-20 15:52:00,1.23385,1.23389,1.23346,1.23346,117100000.0
2005-01-20 15:53:00,1.23349,1.23371,1.23347,1.23365,68900001.0
2005-01-20 15:54:00,1.23368,1.23388,1.23365,1.23388,115399999.0
2005-01-20 15:55:00,1.2341,1.23437,1.23396,1.23419,124300000.0
2005-01-20 15:56:00,1.23413,1.23442,1.23405,1.23419,106300000.0
2005-01-20 15:57:00,1.23422,1.23424,1.23366,1.23366,83299999.0
2005-01-20 15:58:00,1.2335,1.2335,1.23319,1.23322,140600001.0
2005-01-20 15:59:00,1.23333,1.23355,1.23316,1.23355,107499999.0
2005-01-20 16:00:00,1.23358,1.23378,1.23358,1.23362,73000002.0
2005-01-20 16:01:00,1.23382,1.23386,1.23367,1.23376,116599998.0
2005-01-20 16:02:00,1.23363,1.23363,1.23317,1.2332,111000000.0
2005-01-20 16:03:00,1.23342,1.23358,1.23335,1.23357,81000000.0
2005-01-20 16:04:00,1.23382,1.23396,1.23374,1.23388,137600000.0
2005-01-20 16:05:00,1.23389,1.23389,1.23316,1.2332,167700003.0
2005-01-20 16:06:00,1.23349,1.23359,1.23327,1.23329,80800000.0
2005-01-20 16:07:00,1.2334,1.2334,1.23317,1.23317,108899998.0
2005-01-20 16:08:00,1.23321,1.2339,1.23321,1.2339,63700002.0
2005-01-20 16:09:00,1.23405,1.23408,1.2336,1.23393,181000002.0
2005-01-20 16:10:00,1.23406,1.23406,1.23375,1.23375,89599998.0
2005-01-20 16:11:00,1.23363,1.23363,1.2334,1.2334,47600001.0
2005-01-20 16:12:00,1.23342,1.23349,1.23335,1.23349,109100000.0
2005-01-20 16:13:00,1.23345,1.23345,1.23333,1.23333,39899999.0
2005-01-20 16:14:00,1.23328,1.23329,1.23311,1.23311,17500000.0
2005-01-20 16:15:00,1.23305,1.23305,1.23252,1.23258,77299999.0
2005-01-20 16:16:00,1.23265,1.23276,1.23259,1.23265,91800001.0
2005-01-20 16:17:00,1.233,1.23321,1.23272,1.23321,109400002.0
2005-01-20 16:18:00,1.23308,1.23329,1.23287,1.2331,98199999.0
2005-01-20 16:19:00,1.23312,1.23321,1.23285,1.23315,124100001.0
2005-01-20 16:20:00,1.23292,1.23314,1.23273,1.23284,63200001.0
2005-01-20 16:21:00,1.23285,1.23285,1.23245,1.23245,148100000.0
2005-01-20 16:22:00,1.23248,1.23252,1.23237,1.23247,66900000.0
2005-01-20 16:23:00,1.2325,1.2325,1.23193,1.23193,127799998.0
2005-01-20 16:24:00,1.23196,1.23196,1.23173,1.23173,22700000.0
2005-01-20 16:25:00,1.23142,1.23153,1.231,1.23137,98200003.0
2005-01-20 16:26:00,1.23116,1.23116,1.23084,1.2311,135999999.0
2005-01-20 16:27:00,1.23125,1.23125,1.2311,1.23123,110700000.0
2005-01-20 16:28:00,1.23129,1.2315,1.23129,1.2315,199200001.0
2005-01-20 16:29:00,1.23167,1.23181,1.23157,1.23178,171200000.0
2005-01-20 16:30:00,1.23182,1.23182,1.23165,1.23178,149000002.0
2005-01-20 16:31:00,1.23183,1.23183,1.23157,1.23157,132599998.0
2005-01-20 16:32:00,1.23163,1.23182,1.23149,1.2317,152000002.0
2005-01-20 16:33:00,1.23198,1.23218,1.23198,1.23209,91199998.0
2005-01-20 16:34:00,1.23222,1.23245,1.23222,1.23226,34400000.0
2005-01-20 16:35:00,1.23239,1.23241,1.23227,1.23227,70200001.0
2005-01-20 16:36:00,1.23222,1.23222,1.23212,1.23215,141199999.0
2005-01-20 16:37:00,1.23224,1.23227,1.23208,1.23221,75400001.0
2005-01-20 16:38:00,1.23237,1.23243,1.23232,1.23232,132100000.0
2005-01-20 16:39:00,1.2324,1.23245,1.2323,1.2323,155199999.0
2005-01-20 16:40:00,1.23242,1.23251,1.2323,1.2325,104600000.0
2005-01-20 16:41:00,1.23251,1.23253,1.23249,1.23249,92800002.0
2005-01-20 16:42:00,1.23245,1.23256,1.23233,1.23233,68599999.0
2005-01-20 16:43:00,1.23231,1.23234,1.23186,1.23186,131700000.0
2005-01-20 16:44:00,1.23185,1.23211,1.23185,1.23207,78000002.0
2005-01-20 16:45:00,1.23222,1.23233,1.23209,1.23209,48500001.0
2005-01-20 16:46:00,1.23194,1.23215,1.23187,1.23205,117099998.0
2005-01-20 16:47:00,1.23205,1.23205,1.23195,1.23195,50400002.0
2005-01-20 16:48:00,1.2322,1.23229,1.23188,1.23197,72500001.0
2005-01-20 16:49:00,1.23233,1.23236,1.23218,1.23228,138800000.0
2005-01-20 16:50:00,1.23228,1.23284,1.23228,1.23282,155200000.0
2005-01-20 16:51:00,1.23303,1.23357,1.23303,1.23346,93200001.0
2005-01-20 16:52:00,1.23337,1.23337,1.23336,1.23336,49500002.0
2005-01-20 16:53:00,1.23313,1.23313,1.23292,1.23292,106800000.0
2005-01-20 16:54:00,1.23288,1.23288,1.2327,1.2327,34200000.0
2005-01-20 16:55:00,1.23301,1.23333,1.23278,1.23333,64100000.0
2005-01-20 16:56:00,1.23338,1.23338,1.23327,1.23327,40400000.0
2005-01-20 16:57:00,1.23345,1.23355,1.23308,1.23308,158399998.0
2005-01-20 16:58:00,1.23305,1.23347,1.23302,1.23343,142200002.0
2005-01-20 16:59:00,1.23335,1.23335,1.23289,1.2329,28400000.0
2005-01-20 17:00:00,1.23271,1.23319,1.23253,1.23313,105600000.0
2005-01-20 17:01:00,1.23318,1.23325,1.23296,1.23296,151200002.0
2005-01-20 17:02:00,1.23273,1.23306,1.23253,1.23281,156099999.0
2005-01-20 17:03:00,1.23282,1.2329,1.23249,1.23259,75200000.0
2005-01-20 17:04:00,1.23267,1.23285,1.23255,1.23265,116800003.0
2005-01-20 17:05:00,1.23279,1.23283,1.23259,1.23259,27700000.0
2005-01-20 17:06:00,1.23272,1.23273,1.23216,1.23216,36700000.0
2005-01-20 17:07:00,1.23232,1.23235,1.23192,1.23196,205600002.0
2005-01-20 17:08:00,1.23227,1.23233,1.23201,1.23212,82300001.0
2005-01-20 17:09:00,1.23232,1.2326,1.23227,1.23245,98899999.0
2005-01-20 17:10:00,1.23247,1.23247,1.23227,1.2324,85200000.0
2005-01-20 17:11:00,1.23248,1.2326,1.23209,1.23209,64299999.0
2005-01-20 17:12:00,1.23217,1.23217,1.23183,1.23199,90400000.0
2005-01-20 17:13:00,1.23213,1.23266,1.23207,1.23242,124300000.0
2005-01-20 17:14:00,1.23265,1.23286,1.23257,1.23286,60999999.0
2005-01-20 17:15:00,1.23289,1.23289,1.2328,1.23282,64100000.0
2005-01-20 17:16:00,1.23287,1.23295,1.23265,1.23281,170199999.0
2005-01-20 17:17:00,1.23286,1.2334,1.23286,1.23301,151999999.0
2005-01-20 17:18:00,1.23328,1.23428,1.23328,1.23417,63399999.0
2005-01-20 17:19:00,1.2339,1.2339,1.23353,1.23353,19099999.0
2005-01-20 17:20:00,1.23329,1.2334,1.23319,1.2334,168200002.0
2005-01-20 17:21:00,1.23345,1.23419,1.23343,1.23399,117400000.0
2005-01-20 17:22:00,1.23392,1.23394,1.23368,1.23384,52900000.0
2005-01-20 17:23:00,1.23388,1.23411,1.23382,1.23391,141399998.0
2005-01-20 17:24:00,1.23377,1.23392,1.23374,1.23374,71000001.0
2005-01-20 17:25:00,1.23378,1.23408,1.23372,1.23401,117000002.0
2005-01-20 17:26:00,1.23395,1.23395,1.23359,1.23359,88399998.0
2005-01-20 17:27:00,1.23366,1.23395,1.23366,1.23395,113900000.0
2005-01-20 17:28:00,1.23387,1.2339,1.23378,1.2338,138300001.0
2005-01-20 17:29:00,1.234,1.234,1.23372,1.23372,39200000.0
2005-01-20 17:30:00,1.23374,1.23379,1.23366,1.23372,152100000.0
2005-01-20 17:31:00,1.23383,1.23383,1.23349,1.23349,26800000.0
2005-01-20 17:32:00,1.23369,1.23369,1.23338,1.23349,158300003.0
2005-01-20 17:33:00,1.23355,1.23367,1.23355,1.23367,127600002.0
2005-01-20 17:34:00,1.23362,1.23362,1.23352,1.23356,32799999.0
2005-01-20 17:35:00,1.23363,1.23385,1.23363,1.23367,101200000.0
2005-01-20 17:36:00,1.23373,1.23373,1.23357,1.23357,29200000.0
2005-01-20 17:37:00,1.23349,1.23349,1.23339,1.23339,10300000.0
2005-01-20 17:38:00,1.23336,1.23336,1.23325,1.23325,60800000.0
2005-01-20 17:39:00,1.23337,1.23354,1.23337,1.23354,114500000.0
2005-01-20 17:40:00,1.23377,1.23377,1.23347,1.23347,48500000.0
2005-01-20 17:41:00,1.23314,1.23333,1.23303,1.23303,61099999.0
2005-01-20 17:42:00,1.23303,1.23303,1.23288,1.23296,98199997.0
2005-01-20 17:43:00,1.23292,1.23292,1.23273,1.23285,97699999.0
2005-01-20 17:44:00,1.23279,1.23284,1.23278,1.2328,139600000.0
2005-01-20 17:45:00,1.2329,1.23311,1.2329,1.23311,62200000.0
2005-01-20 17:46:00,1.23315,1.23315,1.23297,1.23297,95100000.0
2005-01-20 17:47:00,1.23293,1.23316,1.23293,1.23316,161200003.0
2005-01-20 17:48:00,1.23314,1.23318,1.23305,1.23305,72000001.0
2005-01-20 17:49:00,1.23295,1.23317,1.23288,1.23317,182600001.0
2005-01-20 17:50:00,1.23339,1.23344,1.23316,1.23316,73500001.0
2005-01-20 17:51:00,1.23328,1.23334,1.23315,1.23334,102900001.0
2005-01-20 17:52:00,1.23323,1.2335,1.2332,1.23331,152600002.0
2005-01-20 17:53:00,1.23329,1.23332,1.23309,1.23309,110899999.0
2005-01-20 17:54:00,1.23336,1.23337,1.23314,1.2332,132300002.0
2005-01-20 17:55:00,1.23317,1.23337,1.23317,1.23332,52700000.0
2005-01-20 17:56:00,1.23345,1.23355,1.23336,1.23338,104300001.0
2005-01-20 17:57:00,1.23342,1.23342,1.23322,1.23322,93200000.0
2005-01-20 17:58:00,1.23332,1.23351,1.23327,1.23337,138300000.0
2005-01-20 17:59:00,1.23341,1.23341,1.23307,1.23307,66700002.0
2005-01-20 18:00:00,1.23299,1.23299,1.23252,1.23286,67200000.0
2005-01-20 18:01:00,1.23285,1.23292,1.23248,1.2325,574100004.0
2005-01-20 18:02:00,1.23262,1.23273,1.23253,1.23258,716900004.0
2005-01-20 18:03:00,1.23263,1.2327,1.23249,1.23249,720800001.0
2005-01-20 18:04:00,1.23261,1.23279,1.23237,1.23247,585799997.0
2005-01-20 18:05:00,1.23252,1.23276,1.23245,1.23276,976000002.0
2005-01-20 18:06:00,1.23279,1.2328,1.23265,1.23272,662100003.0
2005-01-20 18:07:00,1.23279,1.23285,1.2327,1.23279,1204500004.0
2005-01-20 18:08:00,1.23284,1.23304,1.23282,1.23289,1327700015.0
2005-01-20 18:09:00,1.23293,1.23307,1.23285,1.23285,510300005.0
2005-01-20 18:10:00,1.23294,1.23319,1.23294,1.23302,754000007.0
2005-01-20 18:11:00,1.2333,1.23372,1.2333,1.23358,765200001.0
2005-01-20 18:12:00,1.23362,1.23371,1.23358,1.23361,111900003.0
2005-01-20 18:13:00,1.23365,1.23365,1.23348,1.23365,418900000.0
2005-01-20 18:14:00,1.23364,1.23376,1.2335,1.23369,321800000.0
2005-01-20 18:15:00,1.2337,1.2337,1.23331,1.23336,788599999.0
2005-01-20 18:16:00,1.23359,1.23414,1.23359,1.234,396100000.0
2005-01-20 18:17:00,1.23406,1.23418,1.23394,1.23418,1012499995.0
2005-01-20 18:18:00,1.23411,1.23411,1.23354,1.23354,453500002.0
2005-01-20 18:19:00,1.2336,1.23378,1.23357,1.23371,202300001.0
2005-01-20 18:20:00,1.23383,1.23389,1.23368,1.23375,650099996.0
2005-01-20 18:21:00,1.23375,1.23375,1.23347,1.23347,203700002.0
2005-01-20 18:22:00,1.23352,1.23368,1.23352,1.23365,247900000.0
2005-01-20 18:23:00,1.23375,1.23377,1.23363,1.2337,286800003.0
2005-01-20 18:24:00,1.23379,1.23387,1.23368,1.23369,569400002.0
2005-01-20 18:25:00,1.23365,1.23376,1.23359,1.23372,481000000.0
2005-01-20 18:26:00,1.23373,1.23387,1.23368,1.23375,934199996.0
2005-01-20 18:27:00,1.23376,1.23396,1.23363,1.23378,420999998.0
2005-01-20 18:28:00,1.23387,1.23433,1.23387,1.23391,453000001.0
2005-01-20 18:29:00,1.23406,1.23406,1.23394,1.234,339799997.0
2005-01-20 18:30:00,1.234,1.23406,1.2339,1.23394,888100005.0
2005-01-20 18:31:00,1.23409,1.23574,1.23401,1.23517,415500004.0
2005-01-20 18:32:00,1.23552,1.23552,1.23518,1.23537,410500002.0
2005-01-20 18:33:00,1.2354,1.23616,1.23528,1.23561,472599999.0
2005-01-20 18:34:00,1.23563,1.23574,1.23538,1.23547,297200004.0
2005-01-20 18:35:00,1.23563,1.23563,1.23482,1.23495,543200004.0
2005-01-20 18:36:00,1.23508,1.23512,1.23421,1.23428,482499996.0
2005-01-20 18:37:00,1.23429,1.23439,1.23403,1.23403,97799999.0
2005-01-20 18:38:00,1.23402,1.23402,1.23374,1.23383,241100004.0
2005-01-20 18:39:00,1.23375,1.23375,1.2333,1.23341,197500000.0
2005-01-20 18:40:00,1.23345,1.23345,1.23331,1.23332,737699998.0
2005-01-20 18:41:00,1.23342,1.23364,1.2334,1.23343,365300000.0
2005-01-20 18:42:00,1.23352,1.23354,1.23329,1.2333,441700004.0
2005-01-20 18:43:00,1.23345,1.23359,1.2332,1.23321,557799999.0
2005-01-20 18:44:00,1.23338,1.23353,1.23323,1.2334,251400001.0
2005-01-20 18:45:00,1.23348,1.23348,1.23313,1.2332,480600002.0
2005-01-20 18:46:00,1.23332,1.23339,1.23323,1.23323,209789997.0
2005-01-20 18:47:00,1.2332,1.23331,1.23317,1.23321,96600001.0
2005-01-20 18:48:00,1.23331,1.23341,1.23331,1.23336,147099997.0
2005-01-20 18:49:00,1.23338,1.23338,1.23334,1.23337,52300000.0
2005-01-20 18:50:00,1.23337,1.23337,1.23321,1.23321,73500000.0
2005-01-20 18:51:00,1.23328,1.23341,1.23323,1.23338,267199999.0
2005-01-20 18:52:00,1.23345,1.23351,1.23322,1.23348,217700003.0
2005-01-20 18:53:00,1.23348,1.23348,1.2331,1.2331,591699997.0
2005-01-20 18:54:00,1.23322,1.23325,1.23307,1.23316,188800000.0
2005-01-20 18:55:00,1.23322,1.23322,1.233,1.233,391200005.0
2005-01-20 18:56:00,1.23302,1.23316,1.2329,1.2329,215000000.0
2005-01-20 18:57:00,1.23287,1.23297,1.2326,1.2326,239300001.0
2005-01-20 18:58:00,1.23273,1.23273,1.23247,1.23255,134300001.0
2005-01-20 18:59:00,1.2325,1.23258,1.23226,1.23226,627800002.0
2005-01-20 19:00:00,1.23241,1.23241,1.23106,1.23131,335199996.0
2005-01-20 19:01:00,1.2318,1.23211,1.2315,1.23211,200499998.0
2005-01-20 19:02:00,1.23228,1.23236,1.23216,1.23228,243100003.0
2005-01-20 19:03:00,1.23237,1.23237,1.23207,1.23207,386800003.0
2005-01-20 19:04:00,1.23203,1.23215,1.23134,1.23134,210899999.0
2005-01-20 19:05:00,1.23126,1.23126,1.23017,1.23022,302599998.0
2005-01-20 19:06:00,1.23028,1.23077,1.23013,1.23072,444200003.0
2005-01-20 19:07:00,1.23095,1.23114,1.23087,1.23103,204099996.0
2005-01-20 19:08:00,1.23129,1.23129,1.23078,1.23079,576800007.0
2005-01-20 19:09:00,1.23078,1.2311,1.23078,1.23101,614699998.0
2005-01-20 19:10:00,1.23108,1.23122,1.23101,1.23117,63100000.0
2005-01-20 19:11:00,1.23124,1.23163,1.23115,1.23148,438800003.0
2005-01-20 19:12:00,1.23167,1.23215,1.23167,1.23177,208000002.0
2005-01-20 19:13:00,1.23195,1.23201,1.23177,1.23177,211300005.0
2005-01-20 19:14:00,1.23174,1.23202,1.23174,1.23185,370600001.0
2005-01-20 19:15:00,1.23191,1.23196,1.23182,1.23182,362999999.0
2005-01-20 19:16:00,1.23222,1.23222,1.23168,1.23173,350800002.0
2005-01-20 19:17:00,1.23165,1.23234,1.23165,1.23228,236700004.0
2005-01-20 19:18:00,1.23224,1.2324,1.23159,1.23162,525700005.0
2005-01-20 19:19:00,1.23157,1.23169,1.23154,1.2316,177000004.0
2005-01-20 19:20:00,1.23193,1.23215,1.23172,1.23186,203100000.0
2005-01-20 19:21:00,1.23201,1.23267,1.23201,1.23212,133599998.0
2005-01-20 19:22:00,1.23271,1.23271,1.23229,1.23243,242900001.0
2005-01-20 19:23:00,1.2323,1.23251,1.23216,1.23241,66200001.0
2005-01-20 19:24:00,1.23245,1.23245,1.23229,1.23233,75699998.0
2005-01-20 19:25:00,1.23243,1.23254,1.23241,1.23241,175800000.0
2005-01-20 19:26:00,1.23259,1.23266,1.23259,1.23266,22300000.0
2005-01-20 19:27:00,1.23271,1.23271,1.23228,1.23237,383700001.0
2005-01-20 19:28:00,1.23269,1.23279,1.23256,1.23267,164300000.0
2005-01-20 19:29:00,1.23268,1.23289,1.23263,1.23287,184200001.0
2005-01-20 19:30:00,1.2329,1.23319,1.2329,1.23302,132600000.0
2005-01-20 19:31:00,1.23342,1.23357,1.23322,1.23322,70300002.0
2005-01-20 19:32:00,1.23335,1.23344,1.23333,1.23333,74300001.0
2005-01-20 19:33:00,1.23327,1.23346,1.23327,1.23328,297700000.0
2005-01-20 19:34:00,1.23342,1.23342,1.23322,1.23322,46300000.0
2005-01-20 19:35:00,1.23332,1.23334,1.23321,1.23329,107800001.0
2005-01-20 19:36:00,1.2333,1.23333,1.23321,1.23323,189600002.0
2005-01-20 19:37:00,1.23333,1.23333,1.23315,1.23321,477800002.0
2005-01-20 19:38:00,1.23311,1.23322,1.23309,1.23318,161000001.0
2005-01-20 19:39:00,1.23315,1.23325,1.23313,1.2332,511400003.0
2005-01-20 19:40:00,1.23314,1.23314,1.23189,1.23243,181199997.0
2005-01-20 19:41:00,1.23269,1.23281,1.23248,1.23263,118000000.0
2005-01-20 19:42:00,1.23275,1.23275,1.2324,1.23244,197299997.0
2005-01-20 19:43:00,1.23254,1.23269,1.23253,1.23253,186799994.0
2005-01-20 19:44:00,1.23255,1.23264,1.23255,1.23258,50500001.0
2005-01-20 19:45:00,1.23277,1.2329,1.23254,1.23254,88900001.0
2005-01-20 19:46:00,1.2326,1.23273,1.23256,1.23256,79800000.0
2005-01-20 19:47:00,1.23277,1.23277,1.23262,1.23275,119599998.0
2005-01-20 19:48:00,1.23284,1.23286,1.23284,1.23286,22400000.0
2005-01-20 19:49:00,1.23285,1.23348,1.23285,1.23303,247199999.0
2005-01-20 19:50:00,1.23372,1.23373,1.23341,1.23354,113700001.0
2005-01-20 19:51:00,1.23379,1.23381,1.23351,1.23376,123200001.0
2005-01-20 19:52:00,1.23386,1.23386,1.2337,1.2337,70899998.0
2005-01-20 19:53:00,1.23381,1.23383,1.23289,1.23308,195400002.0
2005-01-20 19:54:00,1.23328,1.23346,1.23318,1.23318,53400000.0
2005-01-20 19:55:00,1.23346,1.23372,1.23344,1.23361,56100000.0
2005-01-20 19:56:00,1.23378,1.23378,1.23365,1.23365,214600000.0
2005-01-20 19:57:00,1.23367,1.23383,1.23367,1.23374,244500000.0
2005-01-20 19:58:00,1.2338,1.23382,1.23375,1.2338,170099999.0
2005-01-20 19:59:00,1.23376,1.23376,1.23358,1.23358,128500001.0
2005-01-20 20:00:00,1.23347,1.23347,1.23297,1.23298,122699999.0
2005-01-20 20:01:00,1.23296,1.23311,1.23296,1.23311,77499998.0
2005-01-20 20:02:00,1.2331,1.2331,1.23284,1.23292,66699999.0
2005-01-20 20:03:00,1.23312,1.23316,1.23296,1.23304,472400002.0
2005-01-20 20:04:00,1.23313,1.23314,1.23293,1.23293,204600001.0
2005-01-20 20:05:00,1.23296,1.233,1.23278,1.23285,91500000.0
2005-01-20 20:06:00,1.23287,1.23287,1.23269,1.23286,80299999.0
2005-01-20 20:07:00,1.23298,1.23325,1.23298,1.23315,188000000.0
2005-01-20 20:08:00,1.23325,1.23325,1.23307,1.23315,468200004.0
2005-01-20 20:09:00,1.23304,1.23326,1.23304,1.23319,337000005.0
2005-01-20 20:10:00,1.2332,1.23323,1.23315,1.2332,88900000.0
2005-01-20 20:11:00,1.23324,1.23324,1.2328,1.23293,260100003.0
2005-01-20 20:12:00,1.233,1.23308,1.23292,1.23292,455800002.0
2005-01-20 20:13:00,1.23295,1.23299,1.23291,1.23299,119700000.0
2005-01-20 20:14:00,1.23293,1.23295,1.23288,1.23292,203899998.0
2005-01-20 20:15:00,1.23298,1.23306,1.23292,1.23292,526200008.0
2005-01-20 20:16:00,1.23299,1.2331,1.2329,1.23298,570599998.0
2005-01-20 20:17:00,1.233,1.23315,1.23298,1.23307,357700001.0
2005-01-20 20:18:00,1.23302,1.23302,1.23278,1.23291,160700000.0
2005-01-20 20:19:00,1.23297,1.23301,1.23291,1.23296,81800001.0
2005-01-20 20:20:00,1.23291,1.23291,1.23272,1.23279,293600003.0
2005-01-20 20:21:00,1.23276,1.23276,1.23246,1.2325,486400006.0
2005-01-20 20:22:00,1.23256,1.2329,1.23256,1.2329,483599999.0
2005-01-20 20:23:00,1.23285,1.23285,1.23243,1.23264,531500002.0
2005-01-20 20:24:00,1.23281,1.23287,1.23273,1.23285,299900000.0
2005-01-20 20:25:00,1.23296,1.23307,1.2329,1.2329,129400001.0
2005-01-20 20:26:00,1.23292,1.2331,1.23289,1.23289,198800001.0
2005-01-20 20:27:00,1.23284,1.23298,1.23284,1.2329,303100004.0
2005-01-20 20:28:00,1.23294,1.23309,1.23294,1.23299,660700000.0
2005-01-20 20:29:00,1.23303,1.23316,1.23289,1.23289,525100001.0
2005-01-20 20:30:00,1.2331,1.23314,1.23291,1.2331,176400002.0
2005-01-20 20:31:00,1.23324,1.23325,1.23307,1.23307,448900006.0
2005-01-20 20:32:00,1.23322,1.23332,1.23321,1.23324,344399995.0
2005-01-20 20:33:00,1.23318,1.23341,1.23318,1.23334,214400002.0
2005-01-20 20:34:00,1.23341,1.23352,1.23335,1.23343,94799998.0
2005-01-20 20:35:00,1.23351,1.23358,1.23346,1.23358,157599998.0
2005-01-20 20:36:00,1.23359,1.23359,1.23337,1.23349,291499999.0
2005-01-20 20:37:00,1.23352,1.23356,1.23347,1.23347,243700001.0
2005-01-20 20:38:00,1.23345,1.23358,1.23339,1.23358,333499998.0
2005-01-20 20:39:00,1.23357,1.23357,1.23342,1.23355,425899999.0
2005-01-20 20:40:00,1.23373,1.23381,1.23358,1.23381,466099998.0
2005-01-20 20:41:00,1.23346,1.23355,1.23334,1.23334,451899999.0
2005-01-20 20:42:00,1.2334,1.23345,1.2333,1.2333,305999997.0
2005-01-20 20:43:00,1.23342,1.23367,1.23342,1.23357,234699998.0
2005-01-20 20:44:00,1.23331,1.23342,1.23327,1.2334,137099998.0
2005-01-20 20:45:00,1.23338,1.23338,1.23322,1.23324,155199999.0
2005-01-20 20:46:00,1.23328,1.23345,1.23328,1.23345,308600007.0
2005-01-20 20:47:00,1.23353,1.23353,1.23334,1.23334,232399999.0
2005-01-20 20:48:00,1.2334,1.23347,1.2334,1.23347,45199999.0
2005-01-20 20:49:00,1.2335,1.23381,1.2335,1.23381,287699998.0
2005-01-20 20:50:00,1.23345,1.23365,1.23345,1.23351,191400001.0
2005-01-20 20:51:00,1.23369,1.23369,1.23354,1.23356,122799997.0
2005-01-20 20:52:00,1.23353,1.23362,1.23349,1.23362,59999999.0
2005-01-20 20:53:00,1.23357,1.23358,1.23346,1.23346,268599995.0
2005-01-20 20:54:00,1.23353,1.23365,1.23347,1.23348,399199999.0
2005-01-20 20:55:00,1.23357,1.23386,1.23357,1.23371,269399999.0
2005-01-20 20:56:00,1.23386,1.23386,1.23355,1.23367,563300004.0
2005-01-20 20:57:00,1.23368,1.23372,1.23363,1.23364,412099995.0
2005-01-20 20:58:00,1.23372,1.23373,1.23363,1.2337,226400001.0
2005-01-20 20:59:00,1.23367,1.23377,1.23366,1.23367,299399999.0
2005-01-20 21:00:00,1.23371,1.23371,1.23354,1.2336,986900004.0
2005-01-20 21:01:00,1.23358,1.23372,1.23351,1.23361,640100012.0
2005-01-20 21:02:00,1.23367,1.23382,1.23367,1.23382,133400000.0
2005-01-20 21:03:00,1.23373,1.23373,1.2335,1.23362,624599998.0
2005-01-20 21:04:00,1.23368,1.23375,1.23361,1.23368,612199996.0
2005-01-20 21:05:00,1.23366,1.23383,1.23364,1.23372,688000010.0
2005-01-20 21:06:00,1.23409,1.23409,1.23379,1.23386,106699999.0
2005-01-20 21:07:00,1.23406,1.23406,1.23391,1.23393,713900001.0
2005-01-20 21:08:00,1.234,1.23412,1.234,1.23408,229200002.0
2005-01-20 21:09:00,1.23396,1.2341,1.23392,1.23405,94099999.0
2005-01-20 21:10:00,1.23408,1.23444,1.23408,1.2342,395400004.0
2005-01-20 21:11:00,1.23427,1.23474,1.23427,1.23436,377800000.0
2005-01-20 21:12:00,1.23436,1.23436,1.2342,1.2342,446600003.0
2005-01-20 21:13:00,1.23427,1.23427,1.23412,1.23412,304099996.0
2005-01-20 21:14:00,1.2342,1.2342,1.23412,1.23417,319200003.0
2005-01-20 21:15:00,1.23408,1.23408,1.23395,1.23405,184299999.0
2005-01-20 21:16:00,1.23399,1.234,1.23367,1.23367,143999996.0
2005-01-20 21:17:00,1.23367,1.23373,1.23363,1.23373,51900000.0
2005-01-20 21:18:00,1.2338,1.23385,1.23375,1.2338,65200000.0
2005-01-20 21:19:00,1.23379,1.23395,1.23377,1.23377,49600000.0
2005-01-20 21:20:00,1.23378,1.23383,1.23369,1.23369,28900000.0
2005-01-20 21:21:00,1.23362,1.23366,1.23351,1.23366,126100000.0
2005-01-20 21:22:00,1.23355,1.23355,1.23318,1.23318,97400000.0
2005-01-20 21:23:00,1.2334,1.23343,1.23329,1.23339,115600001.0
2005-01-20 21:24:00,1.23333,1.23354,1.23325,1.23354,44300000.0
2005-01-20 21:25:00,1.23335,1.23344,1.23335,1.23336,74699998.0
2005-01-20 21:26:00,1.23344,1.23344,1.23324,1.23324,91299998.0
2005-01-20 21:27:00,1.23319,1.23319,1.2331,1.2331,142000001.0
2005-01-20 21:28:00,1.2331,1.23332,1.2331,1.23319,330599992.0
2005-01-20 21:29:00,1.23323,1.23327,1.23318,1.23318,174899996.0
2005-01-20 21:30:00,1.23318,1.23345,1.23295,1.23345,59000001.0
2005-01-20 21:31:00,1.2332,1.2332,1.2332,1.2332,73499998.0
2005-01-20 21:32:00,1.2332,1.2332,1.23313,1.2332,275099997.0
2005-01-20 21:33:00,1.23322,1.23322,1.23305,1.23305,195000003.0
2005-01-20 21:34:00,1.23314,1.23324,1.23313,1.23313,156099999.0
2005-01-20 21:35:00,1.23314,1.23325,1.23314,1.23321,68300001.0
2005-01-20 21:36:00,1.23317,1.2332,1.23315,1.23315,63299999.0
2005-01-20 21:37:00,1.23327,1.23327,1.2332,1.2332,45699998.0
2005-01-20 21:38:00,1.2332,1.23325,1.2332,1.2332,175099999.0
2005-01-20 21:39:00,1.23317,1.23317,1.23283,1.23292,339599997.0
2005-01-20 21:40:00,1.23295,1.23316,1.23295,1.23305,261300001.0
2005-01-20 21:41:00,1.23313,1.23313,1.23308,1.2331,49600000.0
2005-01-20 21:42:00,1.2331,1.23325,1.2331,1.23322,73699999.0
2005-01-20 21:43:00,1.23327,1.23353,1.23327,1.23327,136900001.0
2005-01-20 21:44:00,1.23348,1.23364,1.23339,1.23355,120899998.0
2005-01-20 21:45:00,1.23352,1.23375,1.23352,1.23361,138699999.0
2005-01-20 21:46:00,1.23361,1.23375,1.23361,1.23365,177199997.0
2005-01-20 21:47:00,1.2337,1.2337,1.23365,1.23367,154400002.0
2005-01-20 21:48:00,1.23365,1.2337,1.23359,1.23361,118299998.0
2005-01-20 21:49:00,1.23365,1.23397,1.23365,1.2339,32700000.0
2005-01-20 21:50:00,1.23383,1.23387,1.23381,1.23387,114500001.0
2005-01-20 21:51:00,1.23386,1.23386,1.23374,1.23374,109600002.0
2005-01-20 21:52:00,1.23381,1.23384,1.23374,1.23374,102299997.0
2005-01-20 21:53:00,1.23365,1.23415,1.23365,1.23415,173300000.0
2005-01-20 21:54:00,1.23373,1.2338,1.23371,1.23374,154200000.0
2005-01-20 21:55:00,1.23378,1.23378,1.23371,1.23371,89499998.0
2005-01-20 21:56:00,1.23375,1.23385,1.23375,1.23385,68199998.0
2005-01-20 21:57:00,1.23377,1.23389,1.23367,1.23367,87000000.0
2005-01-20 21:58:00,1.23365,1.23372,1.23364,1.23364,60099999.0
2005-01-20 21:59:00,1.2335,1.23376,1.23344,1.23376,138200000.0
2005-01-20 22:00:00,1.2339,1.2339,1.23314,1.23357,258800000.0
2005-01-20 22:01:00,1.2338,1.23386,1.23368,1.23368,113899999.0
2005-01-20 22:02:00,1.23371,1.23371,1.23331,1.23331,377000000.0
2005-01-20 22:03:00,1.23329,1.23345,1.23326,1.2333,135500000.0
2005-01-20 22:04:00,1.23329,1.23338,1.23305,1.23306,132199999.0
2005-01-20 22:05:00,1.23307,1.23309,1.23303,1.23303,91899999.0
2005-01-20 22:06:00,1.23305,1.23312,1.233,1.233,167899999.0
2005-01-20 22:07:00,1.23289,1.23289,1.23277,1.23279,104200000.0
2005-01-20 22:08:00,1.23246,1.23246,1.23144,1.23227,101600002.0
2005-01-20 22:09:00,1.23255,1.23265,1.23255,1.23264,146499999.0
2005-01-20 22:10:00,1.23252,1.23252,1.23218,1.23219,106200004.0
2005-01-20 22:11:00,1.23225,1.23235,1.23225,1.23232,111400000.0
2005-01-20 22:12:00,1.23228,1.23234,1.23205,1.23205,144400001.0
2005-01-20 22:13:00,1.23206,1.23206,1.23195,1.23195,63200000.0
2005-01-20 22:14:00,1.23217,1.2322,1.23207,1.23207,80999999.0
2005-01-20 22:15:00,1.23225,1.23225,1.23205,1.23207,193300003.0
2005-01-20 22:16:00,1.23208,1.2322,1.23206,1.23218,123599999.0
2005-01-20 22:17:00,1.23219,1.23246,1.23219,1.23246,89800002.0
2005-01-20 22:18:00,1.2325,1.23262,1.23245,1.23261,119100002.0
2005-01-20 22:19:00,1.23253,1.23259,1.23245,1.23245,83400002.0
2005-01-20 22:20:00,1.23248,1.23252,1.23239,1.23239,45500000.0
2005-01-20 22:21:00,1.23234,1.23234,1.23207,1.23207,157700003.0
2005-01-20 22:22:00,1.23213,1.23217,1.23208,1.23208,76600000.0
2005-01-20 22:23:00,1.2321,1.2321,1.23201,1.23201,139500001.0
2005-01-20 22:24:00,1.23208,1.23208,1.23194,1.23205,193599999.0
2005-01-20 22:25:00,1.2321,1.23219,1.2321,1.23214,58600000.0
2005-01-20 22:26:00,1.23219,1.23225,1.23212,1.23223,78300000.0
2005-01-20 22:27:00,1.23221,1.23234,1.23221,1.23222,238000000.0
2005-01-20 22:28:00,1.23217,1.23233,1.23215,1.23215,111700000.0
2005-01-20 22:29:00,1.23237,1.2324,1.23229,1.23233,203899999.0
2005-01-20 22:30:00,1.23235,1.23235,1.2323,1.23235,109200002.0
2005-01-20 22:31:00,1.23236,1.23236,1.23229,1.23229,63900001.0
2005-01-20 22:32:00,1.23234,1.23244,1.23228,1.23241,145900000.0
2005-01-20 22:33:00,1.23245,1.2325,1.23245,1.2325,70000000.0
2005-01-20 22:34:00,1.23244,1.23251,1.23222,1.2324,302199999.0
2005-01-20 22:35:00,1.2324,1.2324,1.23214,1.2322,210300002.0
2005-01-20 22:36:00,1.23242,1.23247,1.23235,1.23242,60000000.0
2005-01-20 22:37:00,1.23235,1.23244,1.23223,1.23225,144999999.0
2005-01-20 22:38:00,1.23224,1.23237,1.23224,1.23231,80000000.0
2005-01-20 22:39:00,1.23237,1.23244,1.23227,1.23227,115500001.0
2005-01-20 22:40:00,1.23233,1.23253,1.23233,1.23237,65500000.0
2005-01-20 22:41:00,1.23224,1.23224,1.23187,1.23187,65599999.0
2005-01-20 22:42:00,1.23216,1.23231,1.23205,1.23219,122300003.0
2005-01-20 22:43:00,1.23217,1.23235,1.23215,1.23235,372200005.0
2005-01-20 22:44:00,1.23237,1.23242,1.23227,1.23227,137190000.0
2005-01-20 22:45:00,1.23229,1.23236,1.23229,1.23236,7600000.0
2005-01-20 22:46:00,1.23246,1.23247,1.23239,1.23243,169300002.0
2005-01-20 22:47:00,1.23238,1.23238,1.23227,1.23227,4800000.0
2005-01-20 22:48:00,1.23233,1.23239,1.23232,1.23234,86499999.0
2005-01-20 22:49:00,1.23258,1.23269,1.23254,1.23269,69200000.0
2005-01-20 22:50:00,1.23233,1.23233,1.23214,1.23214,68000000.0
2005-01-20 22:51:00,1.23225,1.23233,1.23214,1.23225,95599999.0
2005-01-20 22:52:00,1.23222,1.23222,1.23202,1.23202,201199999.0
2005-01-20 22:53:00,1.23207,1.23221,1.23207,1.23215,131800002.0
2005-01-20 22:54:00,1.23224,1.23224,1.23209,1.23209,104699998.0
2005-01-20 22:55:00,1.23212,1.23228,1.23211,1.23215,278300005.0
2005-01-20 22:56:00,1.23245,1.23246,1.2322,1.2322,26400000.0
2005-01-20 22:57:00,1.23215,1.2324,1.23215,1.23223,121500002.0
2005-01-20 22:58:00,1.23256,1.2328,1.23229,1.2328,165499998.0
2005-01-20 22:59:00,1.23245,1.23257,1.23205,1.23215,124699999.0
2005-01-20 23:00:00,1.23245,1.23275,1.23217,1.23275,56600000.0
2005-01-20 23:01:00,1.23278,1.23278,1.23254,1.23264,53499999.0
2005-01-20 23:02:00,1.23263,1.23278,1.23254,1.23258,109400002.0
2005-01-20 23:03:00,1.23254,1.23269,1.23246,1.23246,68500000.0
2005-01-20 23:04:00,1.23243,1.23248,1.23243,1.23248,41200001.0
2005-01-20 23:05:00,1.2325,1.2325,1.23243,1.23245,136999999.0
2005-01-20 23:06:00,1.2327,1.2328,1.23244,1.23244,194400002.0
2005-01-20 23:07:00,1.23248,1.23256,1.23239,1.23256,52400001.0
2005-01-20 23:08:00,1.23255,1.23255,1.23242,1.2325,92500003.0
2005-01-20 23:09:00,1.23248,1.23276,1.23246,1.23276,87200002.0
2005-01-20 23:10:00,1.23274,1.23277,1.23272,1.23272,54599999.0
2005-01-20 23:11:00,1.23273,1.23288,1.23273,1.23288,36699999.0
2005-01-20 23:12:00,1.2328,1.23285,1.23275,1.23282,52900000.0
2005-01-20 23:13:00,1.2328,1.23281,1.2327,1.23278,83800001.0
2005-01-20 23:14:00,1.23268,1.23287,1.23268,1.23287,65700002.0
2005-01-20 23:15:00,1.23289,1.23289,1.23273,1.23273,127299998.0
2005-01-20 23:16:00,1.23271,1.23273,1.23244,1.23244,123900003.0
2005-01-20 23:17:00,1.23243,1.23257,1.23243,1.23251,133400000.0
2005-01-20 23:18:00,1.23256,1.23256,1.23243,1.2325,80500000.0
2005-01-20 23:19:00,1.23266,1.23272,1.23248,1.23266,72599999.0
2005-01-20 23:20:00,1.23259,1.23259,1.23221,1.23221,32100000.0
2005-01-20 23:21:00,1.23233,1.23233,1.23146,1.23187,179000002.0
2005-01-20 23:22:00,1.23202,1.23238,1.23176,1.23176,137399999.0
2005-01-20 23:23:00,1.23178,1.23178,1.23153,1.23162,101399999.0
2005-01-20 23:24:00,1.2318,1.2318,1.2318,1.2318,11200000.0
2005-01-20 23:25:00,1.23184,1.23184,1.23163,1.23164,64199999.0
2005-01-20 23:26:00,1.23159,1.23172,1.23128,1.23128,85300001.0
2005-01-20 23:27:00,1.231,1.23114,1.23073,1.23098,148600001.0
2005-01-20 23:28:00,1.23128,1.23155,1.23124,1.23124,161300002.0
2005-01-20 23:29:00,1.23153,1.23153,1.23138,1.23144,51800000.0
2005-01-20 23:30:00,1.23165,1.23205,1.23165,1.232,40800000.0
2005-01-20 23:31:00,1.23191,1.23191,1.23171,1.23176,92900001.0
2005-01-20 23:32:00,1.23195,1.23195,1.23179,1.23182,60800002.0
2005-01-20 23:33:00,1.23207,1.23227,1.23201,1.2322,211600000.0
2005-01-20 23:34:00,1.23234,1.23247,1.23234,1.23245,80599998.0
2005-01-20 23:35:00,1.23231,1.23245,1.23231,1.23234,112299999.0
2005-01-20 23:36:00,1.23234,1.23241,1.23234,1.23241,71400001.0
2005-01-20 23:37:00,1.23232,1.23256,1.23232,1.23237,101000000.0
2005-01-20 23:38:00,1.23237,1.23259,1.23237,1.2325,159599999.0
2005-01-20 23:39:00,1.23247,1.23258,1.23239,1.23242,126699998.0
2005-01-20 23:40:00,1.23244,1.23246,1.23208,1.23236,190099998.0
2005-01-20 23:41:00,1.2324,1.23245,1.23235,1.23245,37700000.0
2005-01-20 23:42:00,1.23277,1.23277,1.23242,1.23272,123000000.0
2005-01-20 23:43:00,1.23242,1.2325,1.23242,1.23242,42600000.0
2005-01-20 23:44:00,1.23241,1.2325,1.23239,1.23245,178399999.0
2005-01-20 23:45:00,1.23255,1.23255,1.23236,1.2324,116299999.0
2005-01-20 23:46:00,1.2323,1.2323,1.23209,1.23209,102799999.0
2005-01-20 23:47:00,1.23256,1.23256,1.23221,1.23239,112000000.0
2005-01-20 23:48:00,1.23225,1.2324,1.23225,1.2324,68099999.0
2005-01-20 23:49:00,1.23245,1.23253,1.23245,1.23253,121299999.0
2005-01-20 23:50:00,1.23264,1.23274,1.23253,1.23253,68400001.0
2005-01-20 23:51:00,1.23258,1.23282,1.23258,1.23271,103800002.0
2005-01-20 23:52:00,1.23278,1.23298,1.23269,1.23286,152700001.0
2005-01-20 23:53:00,1.23286,1.23304,1.23283,1.2329,116100000.0
2005-01-20 23:54:00,1.23293,1.23304,1.23293,1.233,124899999.0
2005-01-20 23:55:00,1.23318,1.23326,1.23303,1.23326,72599998.0
2005-01-20 23:56:00,1.2332,1.23363,1.2332,1.23363,42100000.0
2005-01-20 23:57:00,1.23375,1.23375,1.23375,1.23375,16000000.0
2005-01-20 23:58:00,1.23375,1.23385,1.23372,1.23383,65099999.0
2005-01-20 23:59:00,1.23372,1.23372,1.23371,1.23371,27300000.0
2005-01-21 00:00:00,1.23375,1.23375,1.2337,1.2337,46199999.0
2005-01-21 00:01:00,1.23382,1.23382,1.23359,1.23368,36100000.0
2005-01-21 00:02:00,1.23352,1.23365,1.23337,1.23365,140700003.0
2005-01-21 00:03:00,1.23363,1.23405,1.23363,1.23378,57000001.0
2005-01-21 00:04:00,1.23384,1.23398,1.23364,1.23374,32500000.0
2005-01-21 00:05:00,1.23388,1.23392,1.23366,1.23392,14500000.0
2005-01-21 00:06:00,1.23378,1.23398,1.23378,1.23397,34200000.0
2005-01-21 00:07:00,1.23387,1.23402,1.23372,1.23372,102300001.0
2005-01-21 00:08:00,1.2337,1.2337,1.23337,1.2335,116300001.0
2005-01-21 00:09:00,1.23347,1.23362,1.23338,1.23342,107599999.0
2005-01-21 00:10:00,1.23338,1.23348,1.23317,1.23331,140599999.0
2005-01-21 00:11:00,1.23333,1.23346,1.2332,1.23343,49600000.0
2005-01-21 00:12:00,1.23347,1.23347,1.23329,1.23333,158500001.0
2005-01-21 00:13:00,1.2332,1.23339,1.2332,1.2332,114800000.0
2005-01-21 00:14:00,1.2333,1.23337,1.23285,1.23301,157000000.0
2005-01-21 00:15:00,1.23278,1.23303,1.23259,1.23291,127100000.0
2005-01-21 00:16:00,1.23329,1.23331,1.23294,1.23317,50200000.0
2005-01-21 00:17:00,1.23359,1.23359,1.23292,1.23292,70599999.0
2005-01-21 00:18:00,1.23338,1.23338,1.23308,1.23318,188400004.0
2005-01-21 00:19:00,1.233,1.23305,1.23295,1.23305,107900000.0
2005-01-21 00:20:00,1.23316,1.23316,1.23294,1.23294,63099999.0
2005-01-21 00:21:00,1.233,1.23305,1.23295,1.23305,63700000.0
2005-01-21 00:22:00,1.23323,1.23334,1.23314,1.23334,42400000.0
2005-01-21 00:23:00,1.233,1.23313,1.23297,1.23313,172200001.0
2005-01-21 00:24:00,1.23308,1.23308,1.23286,1.23297,64599998.0
2005-01-21 00:25:00,1.23255,1.23271,1.23185,1.23271,100799997.0
2005-01-21 00:26:00,1.23258,1.23258,1.23166,1.23166,46500000.0
2005-01-21 00:27:00,1.2329,1.2333,1.23277,1.2333,55400000.0
2005-01-21 00:28:00,1.23343,1.23345,1.23326,1.23337,62900001.0
2005-01-21 00:29:00,1.23334,1.23337,1.2331,1.2331,104400000.0
2005-01-21 00:30:00,1.23317,1.23317,1.23252,1.23252,38199999.0
2005-01-21 00:31:00,1.23322,1.23332,1.23311,1.23311,45700000.0
2005-01-21 00:32:00,1.23307,1.23312,1.23276,1.23292,136999997.0
2005-01-21 00:33:00,1.23298,1.23302,1.23279,1.23302,77300000.0
2005-01-21 00:34:00,1.23315,1.23318,1.23303,1.23318,81099999.0
2005-01-21 00:35:00,1.23309,1.23309,1.23304,1.23304,4400000.0
2005-01-21 00:36:00,1.23288,1.23321,1.23283,1.23299,113000002.0
2005-01-21 00:37:00,1.23309,1.23324,1.23309,1.23324,31900000.0
2005-01-21 00:38:00,1.23323,1.23326,1.23317,1.23319,120799999.0
2005-01-21 00:39:00,1.23315,1.23315,1.23313,1.23313,32000001.0
2005-01-21 00:40:00,1.23347,1.23352,1.23347,1.2335,17600000.0
2005-01-21 00:41:00,1.2332,1.23325,1.2332,1.23325,56800002.0
2005-01-21 00:42:00,1.23327,1.23332,1.23317,1.23317,118900000.0
2005-01-21 00:43:00,1.2333,1.23334,1.23312,1.23319,112299999.0
2005-01-21 00:44:00,1.2331,1.23319,1.23292,1.23304,97300000.0
2005-01-21 00:45:00,1.2331,1.23315,1.23303,1.2331,176600002.0
2005-01-21 00:46:00,1.23322,1.23325,1.23304,1.23325,41300000.0
2005-01-21 00:47:00,1.2331,1.23315,1.23303,1.2331,141400000.0
2005-01-21 00:48:00,1.23307,1.23312,1.23307,1.23309,61600000.0
2005-01-21 00:49:00,1.23285,1.23306,1.23285,1.23295,158300001.0
2005-01-21 00:50:00,1.23307,1.23316,1.23306,1.2331,159000003.0
2005-01-21 00:51:00,1.23305,1.23305,1.23288,1.23293,62800000.0
2005-01-21 00:52:00,1.2331,1.2331,1.23305,1.23305,76000000.0
2005-01-21 00:53:00,1.23305,1.2331,1.23305,1.2331,86900004.0
2005-01-21 00:54:00,1.23328,1.23328,1.23289,1.23308,72900002.0
2005-01-21 00:55:00,1.2331,1.23315,1.23305,1.23305,178700004.0
2005-01-21 00:56:00,1.23314,1.23319,1.23297,1.23319,134000003.0
2005-01-21 00:57:00,1.2331,1.23315,1.23303,1.23313,60800000.0
2005-01-21 00:58:00,1.23295,1.23297,1.23285,1.2329,78799999.0
2005-01-21 00:59:00,1.2329,1.23295,1.2329,1.2329,57300000.0
2005-01-21 01:00:00,1.23293,1.23301,1.23288,1.23297,121300002.0
2005-01-21 01:01:00,1.23297,1.23297,1.23283,1.23288,39199999.0
2005-01-21 01:02:00,1.2329,1.23295,1.23285,1.2329,83699999.0
2005-01-21 01:03:00,1.23289,1.23289,1.23269,1.23289,53400000.0
2005-01-21 01:04:00,1.23289,1.23293,1.2328,1.23288,99999998.0
2005-01-21 01:05:00,1.23292,1.23292,1.23269,1.2328,124200002.0
2005-01-21 01:06:00,1.23274,1.23285,1.23273,1.23285,75700002.0
2005-01-21 01:07:00,1.23308,1.23313,1.23289,1.23304,135000001.0
2005-01-21 01:08:00,1.2329,1.23295,1.23285,1.23295,109800000.0
2005-01-21 01:09:00,1.23295,1.23295,1.23295,1.23295,8000000.0
2005-01-21 01:10:00,1.23287,1.23287,1.23274,1.23285,95699998.0
2005-01-21 01:11:00,1.23278,1.23318,1.23268,1.23318,79999999.0
2005-01-21 01:12:00,1.23286,1.23286,1.23279,1.23286,115300002.0
2005-01-21 01:13:00,1.23285,1.23287,1.23276,1.23285,45399999.0
2005-01-21 01:14:00,1.23285,1.23285,1.23285,1.23285,23099999.0
2005-01-21 01:15:00,1.23288,1.23316,1.23286,1.23311,100399998.0
2005-01-21 01:16:00,1.23296,1.23319,1.23296,1.2331,74500000.0
2005-01-21 01:17:00,1.23303,1.23326,1.2329,1.23309,141300002.0
2005-01-21 01:18:00,1.23316,1.23318,1.23312,1.23312,72900000.0
2005-01-21 01:19:00,1.23306,1.23318,1.23306,1.23306,193699997.0
2005-01-21 01:20:00,1.23321,1.23345,1.23319,1.23345,75599999.0
2005-01-21 01:21:00,1.233,1.2331,1.233,1.2331,69700002.0
2005-01-21 01:22:00,1.2333,1.23335,1.2332,1.23335,56700000.0
2005-01-21 01:23:00,1.2332,1.23322,1.2332,1.23322,12900000.0
2005-01-21 01:24:00,1.23357,1.23357,1.23345,1.23345,30000001.0
2005-01-21 01:25:00,1.2332,1.23323,1.23315,1.23323,68599999.0
2005-01-21 01:26:00,1.2332,1.2332,1.2332,1.2332,5600000.0
2005-01-21 01:27:00,1.23324,1.23327,1.23312,1.23312,90999999.0
2005-01-21 01:28:00,1.23352,1.23358,1.23336,1.23338,83300001.0
2005-01-21 01:29:00,1.23321,1.23336,1.23318,1.23335,79699999.0
2005-01-21 01:30:00,1.23333,1.23335,1.23333,1.23335,2600000.0
2005-01-21 01:31:00,1.23337,1.23353,1.23337,1.23353,53699999.0
2005-01-21 01:32:00,1.2334,1.23345,1.2334,1.23345,50600000.0
2005-01-21 01:33:00,1.2334,1.2334,1.23338,1.23338,45700000.0
2005-01-21 01:34:00,1.23348,1.23348,1.23343,1.23344,67999999.0
2005-01-21 01:35:00,1.23343,1.23358,1.23328,1.23358,79899999.0
2005-01-21 01:36:00,1.23338,1.23338,1.23307,1.23307,21700000.0
2005-01-21 01:37:00,1.233,1.23313,1.233,1.23313,83500000.0
2005-01-21 01:38:00,1.2334,1.2334,1.23311,1.23313,94400001.0
2005-01-21 01:39:00,1.23318,1.23325,1.23318,1.23325,38300000.0
2005-01-21 01:40:00,1.23315,1.23319,1.23303,1.23318,94700001.0
2005-01-21 01:41:00,1.23315,1.23327,1.23312,1.23312,142200002.0
2005-01-21 01:42:00,1.23328,1.23338,1.23314,1.23325,187100001.0
2005-01-21 01:43:00,1.23322,1.23337,1.23321,1.2333,32800000.0
2005-01-21 01:44:00,1.23322,1.23342,1.23322,1.23339,81200000.0
2005-01-21 01:45:00,1.23338,1.23355,1.23322,1.23355,124700003.0
2005-01-21 01:46:00,1.23335,1.23345,1.23335,1.2334,37100000.0
2005-01-21 01:47:00,1.2334,1.2334,1.23328,1.23328,19899999.0
2005-01-21 01:48:00,1.23329,1.23341,1.23326,1.23337,59800001.0
2005-01-21 01:49:00,1.23332,1.23354,1.23332,1.23354,24900000.0
2005-01-21 01:50:00,1.23337,1.23345,1.23337,1.23345,54000000.0
2005-01-21 01:51:00,1.23342,1.23342,1.23335,1.23335,3400000.0
2005-01-21 01:52:00,1.23338,1.23338,1.23324,1.23328,85000000.0
2005-01-21 01:53:00,1.23333,1.23345,1.23307,1.23335,156700001.0
2005-01-21 01:54:00,1.23322,1.23336,1.23322,1.23336,53400001.0
2005-01-21 01:55:00,1.2333,1.23345,1.2333,1.23345,50299999.0
2005-01-21 01:56:00,1.23346,1.23346,1.23344,1.23344,26699999.0
2005-01-21 01:57:00,1.23348,1.23355,1.23341,1.23345,56300001.0
2005-01-21 01:58:00,1.23345,1.23354,1.23326,1.23326,187599999.0
2005-01-21 01:59:00,1.23334,1.23334,1.23331,1.23331,33500000.0
2005-01-21 02:00:00,1.23346,1.23358,1.23317,1.23356,176200001.0
2005-01-21 02:01:00,1.23322,1.23346,1.23322,1.23346,18300000.0
2005-01-21 02:02:00,1.2335,1.2335,1.2335,1.2335,53399999.0
2005-01-21 02:03:00,1.23342,1.23355,1.2334,1.23348,106800001.0
2005-01-21 02:04:00,1.23348,1.23348,1.23344,1.23345,59700000.0
2005-01-21 02:05:00,1.23355,1.23355,1.23342,1.2335,141800000.0
2005-01-21 02:06:00,1.2334,1.23353,1.2334,1.23353,58400002.0
2005-01-21 02:07:00,1.23356,1.23356,1.2333,1.2333,75100001.0
2005-01-21 02:08:00,1.23336,1.2336,1.23332,1.23332,46200000.0
2005-01-21 02:09:00,1.23337,1.23358,1.23337,1.23346,146600000.0
2005-01-21 02:10:00,1.23363,1.23377,1.23354,1.23354,68500000.0
2005-01-21 02:11:00,1.23363,1.23382,1.23359,1.23359,128600003.0
2005-01-21 02:12:00,1.23395,1.23413,1.23383,1.23389,157500002.0
2005-01-21 02:13:00,1.23435,1.23444,1.23359,1.23398,97400001.0
2005-01-21 02:14:00,1.2344,1.2344,1.23423,1.23434,36890000.0
2005-01-21 02:15:00,1.2342,1.2344,1.2342,1.2344,94800000.0
2005-01-21 02:16:00,1.23412,1.23412,1.23351,1.23373,49400000.0
2005-01-21 02:17:00,1.23398,1.23429,1.23398,1.234,90699999.0
2005-01-21 02:18:00,1.23452,1.23452,1.23361,1.23361,14100000.0
2005-01-21 02:19:00,1.23336,1.23405,1.23336,1.2334,167900002.0
2005-01-21 02:20:00,1.23405,1.23446,1.23399,1.23431,173800003.0
2005-01-21 02:21:00,1.23458,1.23467,1.23408,1.23461,93899998.0
2005-01-21 02:22:00,1.23495,1.23498,1.23442,1.23455,173000003.0
2005-01-21 02:23:00,1.23468,1.23487,1.23446,1.23446,97299999.0
2005-01-21 02:24:00,1.2345,1.23463,1.23443,1.23443,83500001.0
2005-01-21 02:25:00,1.23434,1.23481,1.23434,1.23481,87500000.0
2005-01-21 02:26:00,1.23467,1.23467,1.23448,1.23448,8000000.0
2005-01-21 02:27:00,1.23439,1.23469,1.23439,1.2346,99999999.0
2005-01-21 02:28:00,1.23456,1.23466,1.23456,1.23464,69900000.0
2005-01-21 02:29:00,1.23465,1.23475,1.23462,1.2347,144300001.0
2005-01-21 02:30:00,1.23472,1.23472,1.2347,1.2347,111200001.0
2005-01-21 02:31:00,1.23468,1.23468,1.2344,1.23445,43400000.0
2005-01-21 02:32:00,1.23465,1.23485,1.23449,1.23485,157100003.0
2005-01-21 02:33:00,1.2347,1.23491,1.23466,1.23478,84199999.0
2005-01-21 02:34:00,1.23481,1.23481,1.23441,1.23465,169200001.0
2005-01-21 02:35:00,1.23475,1.23475,1.23465,1.23465,8100000.0
2005-01-21 02:36:00,1.23438,1.23475,1.23438,1.23455,187400004.0
2005-01-21 02:37:00,1.23475,1.23475,1.23465,1.23465,2700000.0
2005-01-21 02:38:00,1.23465,1.2347,1.23465,1.2347,48700000.0
2005-01-21 02:39:00,1.2347,1.23475,1.23462,1.23475,26300000.0
2005-01-21 02:40:00,1.23457,1.23472,1.2343,1.2343,153900002.0
2005-01-21 02:41:00,1.23433,1.23467,1.23431,1.23431,115600002.0
2005-01-21 02:42:00,1.23447,1.23462,1.23433,1.23433,94200001.0
2005-01-21 02:43:00,1.23468,1.23468,1.2339,1.2339,30800000.0
2005-01-21 02:44:00,1.23408,1.23427,1.23408,1.23427,4800000.0
2005-01-21 02:45:00,1.23446,1.23446,1.23406,1.23434,79700001.0
2005-01-21 02:46:00,1.23424,1.23439,1.23418,1.23439,49800001.0
2005-01-21 02:47:00,1.2345,1.2345,1.23403,1.23405,75900000.0
2005-01-21 02:48:00,1.23452,1.23453,1.2342,1.2342,167600001.0
2005-01-21 02:49:00,1.2342,1.2346,1.2342,1.23449,159500003.0
2005-01-21 02:50:00,1.23452,1.23456,1.23452,1.23456,47900000.0
2005-01-21 02:51:00,1.23456,1.23468,1.23433,1.23433,55200001.0
2005-01-21 02:52:00,1.2347,1.2347,1.23465,1.23465,52600001.0
2005-01-21 02:53:00,1.23448,1.23478,1.23426,1.23444,188999999.0
2005-01-21 02:54:00,1.23462,1.23479,1.2344,1.23479,140299997.0
2005-01-21 02:55:00,1.23495,1.23495,1.23488,1.23488,3200000.0
2005-01-21 02:56:00,1.23469,1.23469,1.2344,1.23455,62000000.0
2005-01-21 02:57:00,1.23441,1.23456,1.23423,1.23423,82899998.0
2005-01-21 02:58:00,1.23424,1.23449,1.23424,1.23445,95100002.0
2005-01-21 02:59:00,1.23454,1.23457,1.23431,1.23444,104199999.0
2005-01-21 03:00:00,1.23473,1.23473,1.23442,1.23442,40600001.0
2005-01-21 03:01:00,1.23431,1.23439,1.23431,1.23439,15800000.0
2005-01-21 03:02:00,1.23449,1.23449,1.23411,1.23411,131299999.0
2005-01-21 03:03:00,1.2344,1.23464,1.23426,1.23464,25600000.0
2005-01-21 03:04:00,1.23447,1.23447,1.23427,1.23428,101299999.0
2005-01-21 03:05:00,1.23428,1.23438,1.23414,1.23418,72900000.0
2005-01-21 03:06:00,1.2342,1.23441,1.2342,1.23441,36900000.0
2005-01-21 03:07:00,1.23451,1.23451,1.2343,1.2343,55300000.0
2005-01-21 03:08:00,1.23445,1.23471,1.23445,1.23466,83000000.0
2005-01-21 03:09:00,1.23472,1.23478,1.23442,1.23457,86700000.0
2005-01-21 03:10:00,1.2345,1.2345,1.23439,1.23442,23200000.0
2005-01-21 03:11:00,1.23453,1.23453,1.23414,1.2345,112599998.0
2005-01-21 03:12:00,1.23452,1.23461,1.23432,1.23433,126399997.0
2005-01-21 03:13:00,1.23455,1.2348,1.23455,1.23468,34800000.0
2005-01-21 03:14:00,1.23452,1.23477,1.2345,1.2345,108800002.0
2005-01-21 03:15:00,1.23455,1.2346,1.23453,1.23453,9500000.0
2005-01-21 03:16:00,1.2345,1.2345,1.23428,1.23446,70100001.0
2005-01-21 03:17:00,1.23418,1.23461,1.23418,1.23457,73300000.0
2005-01-21 03:18:00,1.23455,1.23455,1.23442,1.23453,90700000.0
2005-01-21 03:19:00,1.23442,1.2346,1.23438,1.23444,130400003.0
2005-01-21 03:20:00,1.2345,1.2346,1.23429,1.23429,23400000.0
2005-01-21 03:21:00,1.23435,1.23456,1.23435,1.23441,79500000.0
2005-01-21 03:22:00,1.23437,1.23451,1.23437,1.23451,68499998.0
2005-01-21 03:23:00,1.23442,1.23457,1.23442,1.2345,142400001.0
2005-01-21 03:24:00,1.23449,1.2346,1.23447,1.23456,97100001.0
2005-01-21 03:25:00,1.23454,1.23458,1.23443,1.23443,65400001.0
2005-01-21 03:26:00,1.23436,1.23455,1.2343,1.23455,148999998.0
2005-01-21 03:27:00,1.23458,1.2346,1.23458,1.2346,11800000.0
2005-01-21 03:28:00,1.23445,1.23468,1.23438,1.23468,102599997.0
2005-01-21 03:29:00,1.2346,1.2346,1.2345,1.23453,57400001.0
2005-01-21 03:30:00,1.23453,1.23471,1.23443,1.23443,103399998.0
2005-01-21 03:31:00,1.23465,1.23474,1.23441,1.23474,119600001.0
2005-01-21 03:32:00,1.23468,1.23475,1.2346,1.23475,63300000.0
2005-01-21 03:33:00,1.23461,1.23461,1.23452,1.23452,17600000.0
2005-01-21 03:34:00,1.23449,1.23449,1.23444,1.23444,4000000.0
2005-01-21 03:35:00,1.23447,1.2348,1.23442,1.2348,125400001.0
2005-01-21 03:36:00,1.2345,1.23455,1.2343,1.23455,106800000.0
2005-01-21 03:37:00,1.23451,1.23461,1.23433,1.23461,103200001.0
2005-01-21 03:38:00,1.23457,1.23464,1.23442,1.23447,114700001.0
2005-01-21 03:39:00,1.23439,1.2346,1.23439,1.23452,132900002.0
2005-01-21 03:40:00,1.23458,1.23458,1.23448,1.23456,95500001.0
2005-01-21 03:41:00,1.23445,1.23453,1.23434,1.23453,45100001.0
2005-01-21 03:42:00,1.23448,1.23448,1.23447,1.23447,37600000.0
2005-01-21 03:43:00,1.23442,1.23459,1.2343,1.23449,72600000.0
2005-01-21 03:44:00,1.23448,1.23448,1.23434,1.23434,23600000.0
2005-01-21 03:45:00,1.23429,1.23463,1.23429,1.23441,42300000.0
2005-01-21 03:46:00,1.23458,1.23458,1.23455,1.23455,18300000.0
2005-01-21 03:47:00,1.23442,1.23464,1.23442,1.2346,127799999.0
2005-01-21 03:48:00,1.23455,1.23462,1.23455,1.23455,101099999.0
2005-01-21 03:49:00,1.23445,1.23453,1.2343,1.2343,42600000.0
2005-01-21 03:50:00,1.23455,1.23465,1.23455,1.23465,24699999.0
2005-01-21 03:51:00,1.23453,1.23478,1.23453,1.23478,35400000.0
2005-01-21 03:52:00,1.23455,1.23455,1.23455,1.23455,37500000.0
2005-01-21 03:53:00,1.23472,1.23472,1.23447,1.23449,43400001.0
2005-01-21 03:54:00,1.23444,1.23466,1.23443,1.23466,84699999.0
2005-01-21 03:55:00,1.2347,1.2347,1.2347,1.2347,22400000.0
2005-01-21 03:56:00,1.2346,1.23464,1.23443,1.23443,56200000.0
2005-01-21 03:57:00,1.23445,1.23457,1.23445,1.23457,52999999.0
2005-01-21 03:58:00,1.23453,1.23454,1.23453,1.23453,43299999.0
2005-01-21 03:59:00,1.23449,1.23468,1.23445,1.23445,121300000.0
2005-01-21 04:00:00,1.23449,1.23466,1.23449,1.23466,18300000.0
2005-01-21 04:01:00,1.23433,1.2345,1.23431,1.2344,127600002.0
2005-01-21 04:02:00,1.23475,1.23475,1.23475,1.23475,35199999.0
2005-01-21 04:03:00,1.23432,1.23438,1.23432,1.23438,1600000.0
2005-01-21 04:04:00,1.23456,1.23456,1.23434,1.23434,24100000.0
2005-01-21 04:05:00,1.2343,1.23445,1.2343,1.23445,21400001.0
2005-01-21 04:06:00,1.23455,1.23478,1.23455,1.23478,72700001.0
2005-01-21 04:07:00,1.2346,1.23465,1.23455,1.23465,10400000.0
2005-01-21 04:08:00,1.23463,1.23463,1.2344,1.2344,85000000.0
2005-01-21 04:09:00,1.23449,1.23467,1.23449,1.23464,46800000.0
2005-01-21 04:10:00,1.23437,1.23465,1.23437,1.23465,172100001.0
2005-01-21 04:11:00,1.23448,1.23467,1.23448,1.23467,26000001.0
2005-01-21 04:12:00,1.23472,1.23475,1.23465,1.2347,83300000.0
2005-01-21 04:13:00,1.23475,1.23475,1.2347,1.2347,9500000.0
2005-01-21 04:14:00,1.2347,1.23475,1.23465,1.23465,63800001.0
2005-01-21 04:15:00,1.23465,1.23465,1.23465,1.23465,300000.0
2005-01-21 04:16:00,1.23397,1.23397,1.23358,1.23358,12800000.0
2005-01-21 04:17:00,1.23432,1.23439,1.23316,1.23316,100500000.0
2005-01-21 04:18:00,1.23427,1.23457,1.23417,1.23457,85400001.0
2005-01-21 04:19:00,1.23311,1.23394,1.23311,1.23394,45300000.0
2005-01-21 04:20:00,1.23437,1.23446,1.23424,1.23446,92100001.0
2005-01-21 04:21:00,1.23447,1.23451,1.23433,1.23445,97199999.0
2005-01-21 04:22:00,1.23455,1.23468,1.23343,1.23428,121400001.0
2005-01-21 04:23:00,1.23423,1.23472,1.23417,1.23457,64500000.0
2005-01-21 04:24:00,1.23408,1.23408,1.2331,1.2331,52500000.0
2005-01-21 04:25:00,1.23367,1.23369,1.23307,1.23307,108299997.0
2005-01-21 04:26:00,1.23302,1.23344,1.23295,1.23295,123200002.0
2005-01-21 04:27:00,1.23313,1.23361,1.23313,1.23355,61000000.0
2005-01-21 04:28:00,1.23352,1.23375,1.23347,1.23347,148799999.0
2005-01-21 04:29:00,1.2335,1.23369,1.23341,1.23341,161000002.0
2005-01-21 04:30:00,1.23358,1.23361,1.23335,1.23361,103999998.0
2005-01-21 04:31:00,1.23345,1.23357,1.23344,1.23344,17900000.0
2005-01-21 04:32:00,1.23334,1.23354,1.23334,1.23354,52300000.0
2005-01-21 04:33:00,1.23353,1.23355,1.2335,1.2335,78199998.0
2005-01-21 04:34:00,1.23365,1.23365,1.23342,1.23342,74299999.0
2005-01-21 04:35:00,1.2335,1.23385,1.2335,1.23359,87000000.0
2005-01-21 04:36:00,1.23359,1.23383,1.23359,1.2337,91000002.0
2005-01-21 04:37:00,1.23367,1.23384,1.23367,1.23384,43600000.0
2005-01-21 04:38:00,1.23385,1.23385,1.2336,1.2336,54899999.0
2005-01-21 04:39:00,1.23368,1.2338,1.23349,1.23349,70399999.0
2005-01-21 04:40:00,1.23342,1.23351,1.2334,1.2334,68700001.0
2005-01-21 04:41:00,1.23368,1.23374,1.23347,1.23371,73900000.0
2005-01-21 04:42:00,1.23347,1.23353,1.23347,1.23353,76500000.0
2005-01-21 04:43:00,1.23344,1.23344,1.23285,1.23299,87900002.0
2005-01-21 04:44:00,1.2331,1.2333,1.2331,1.2333,23800001.0
2005-01-21 04:45:00,1.2338,1.2338,1.23354,1.23354,29300000.0
2005-01-21 04:46:00,1.2336,1.23362,1.23355,1.2336,72900001.0
2005-01-21 04:47:00,1.23353,1.23378,1.23347,1.23347,64699999.0
2005-01-21 04:48:00,1.2336,1.2336,1.23355,1.23355,65300002.0
2005-01-21 04:49:00,1.2336,1.2336,1.23352,1.23355,100599999.0
2005-01-21 04:50:00,1.23355,1.23365,1.23355,1.23355,102999999.0
2005-01-21 04:51:00,1.23365,1.23365,1.23355,1.2336,67500001.0
2005-01-21 04:52:00,1.23353,1.23353,1.23317,1.23317,65700000.0
2005-01-21 04:53:00,1.23329,1.23329,1.23317,1.23327,68099999.0
2005-01-21 04:54:00,1.23324,1.23326,1.23313,1.23326,126000000.0
2005-01-21 04:55:00,1.23328,1.23344,1.2332,1.23331,39200000.0
2005-01-21 04:56:00,1.23325,1.23335,1.23323,1.2333,55099999.0
2005-01-21 04:57:00,1.23335,1.23335,1.23325,1.2333,34500000.0
2005-01-21 04:58:00,1.23334,1.23342,1.23323,1.23325,83000002.0
2005-01-21 04:59:00,1.23327,1.2333,1.23323,1.23327,120900002.0
2005-01-21 05:00:00,1.2333,1.2333,1.2332,1.2332,29600000.0
2005-01-21 05:01:00,1.2333,1.2333,1.23325,1.2333,80799999.0
2005-01-21 05:02:00,1.23325,1.23325,1.23297,1.23316,62599999.0
2005-01-21 05:03:00,1.23315,1.23315,1.23312,1.23312,20700000.0
2005-01-21 05:04:00,1.23302,1.23326,1.23302,1.2332,100300000.0
2005-01-21 05:05:00,1.23306,1.23313,1.23296,1.23313,102699998.0
2005-01-21 05:06:00,1.23317,1.23317,1.23297,1.23297,87599999.0
2005-01-21 05:07:00,1.23303,1.23303,1.23295,1.23295,41800000.0
2005-01-21 05:08:00,1.23342,1.23388,1.23342,1.23379,80599998.0
2005-01-21 05:09:00,1.23295,1.23313,1.23295,1.23311,177299998.0
2005-01-21 05:10:00,1.23348,1.23367,1.2334,1.23346,155600004.0
2005-01-21 05:11:00,1.23317,1.23329,1.2331,1.2331,67000000.0
2005-01-21 05:12:00,1.2332,1.23327,1.2332,1.23327,62100000.0
2005-01-21 05:13:00,1.23319,1.23325,1.23313,1.23313,93400000.0
2005-01-21 05:14:00,1.23317,1.23327,1.23313,1.23313,33200000.0
2005-01-21 05:15:00,1.23298,1.23308,1.23285,1.23285,141500000.0
2005-01-21 05:16:00,1.23347,1.23347,1.23277,1.23283,81300001.0
2005-01-21 05:17:00,1.23322,1.2336,1.23302,1.23302,68500000.0
2005-01-21 05:18:00,1.23285,1.23308,1.23285,1.23302,42000001.0
2005-01-21 05:19:00,1.23292,1.23292,1.23277,1.2329,55799999.0
2005-01-21 05:20:00,1.23306,1.23306,1.23293,1.23305,47699999.0
2005-01-21 05:21:00,1.2329,1.2329,1.2329,1.2329,23599999.0
2005-01-21 05:22:00,1.23314,1.2332,1.23287,1.23287,71100002.0
2005-01-21 05:23:00,1.23288,1.23295,1.23285,1.23288,87400000.0
2005-01-21 05:24:00,1.23286,1.23286,1.23267,1.23285,128799998.0
2005-01-21 05:25:00,1.23278,1.2329,1.23267,1.2329,64500000.0
2005-01-21 05:26:00,1.23275,1.23287,1.23268,1.23287,147900001.0
2005-01-21 05:27:00,1.23285,1.2329,1.23285,1.2329,29899999.0
2005-01-21 05:28:00,1.2329,1.2329,1.2329,1.2329,35799999.0
2005-01-21 05:29:00,1.23288,1.23303,1.23288,1.23292,84100000.0
2005-01-21 05:30:00,1.23282,1.2329,1.23282,1.23285,73500001.0
2005-01-21 05:31:00,1.23283,1.23285,1.23262,1.23285,103800002.0
2005-01-21 05:32:00,1.23312,1.23318,1.23291,1.23291,16300000.0
2005-01-21 05:33:00,1.2329,1.2329,1.2329,1.2329,24699999.0
2005-01-21 05:34:00,1.23276,1.23286,1.23276,1.23276,39700000.0
2005-01-21 05:35:00,1.23273,1.23325,1.23273,1.23325,110199999.0
2005-01-21 05:36:00,1.23301,1.23301,1.23274,1.233,120200002.0
2005-01-21 05:37:00,1.23296,1.23309,1.23296,1.23309,15200000.0
2005-01-21 05:38:00,1.23317,1.23317,1.23292,1.233,83800000.0
2005-01-21 05:39:00,1.23335,1.23335,1.23274,1.23274,96600000.0
2005-01-21 05:40:00,1.23259,1.23275,1.23258,1.23275,166500000.0
2005-01-21 05:41:00,1.23278,1.23278,1.2326,1.2326,51699998.0
2005-01-21 05:42:00,1.23228,1.23228,1.2313,1.23205,62900001.0
2005-01-21 05:43:00,1.23237,1.23253,1.23235,1.23242,111300000.0
2005-01-21 05:44:00,1.23247,1.23251,1.23239,1.23251,76900002.0
2005-01-21 05:45:00,1.23239,1.2325,1.23228,1.23228,94800001.0
2005-01-21 05:46:00,1.2326,1.23265,1.23221,1.23221,90100000.0
2005-01-21 05:47:00,1.23216,1.23251,1.23216,1.23234,148899998.0
2005-01-21 05:48:00,1.23229,1.23236,1.23229,1.23236,27200000.0
2005-01-21 05:49:00,1.23238,1.23238,1.23234,1.23235,44100000.0
2005-01-21 05:50:00,1.23233,1.23255,1.23233,1.23255,73700001.0
2005-01-21 05:51:00,1.2322,1.23231,1.23207,1.23207,130700000.0
2005-01-21 05:52:00,1.2323,1.23253,1.23219,1.23219,217700001.0
2005-01-21 05:53:00,1.23208,1.23222,1.23202,1.23222,68799999.0
2005-01-21 05:54:00,1.23227,1.23241,1.23222,1.23235,79800000.0
2005-01-21 05:55:00,1.23242,1.2325,1.23239,1.2325,43000000.0
2005-01-21 05:56:00,1.23271,1.23284,1.23259,1.23284,70300000.0
2005-01-21 05:57:00,1.23245,1.2325,1.23245,1.2325,120699999.0
2005-01-21 05:58:00,1.2325,1.23255,1.23245,1.23245,124600000.0
2005-01-21 05:59:00,1.23245,1.23245,1.23245,1.23245,4000000.0
2005-01-21 06:00:00,1.23283,1.23283,1.23258,1.23282,98799998.0
2005-01-21 06:01:00,1.2325,1.23255,1.2324,1.2325,90600001.0
2005-01-21 06:02:00,1.23247,1.23256,1.23229,1.2323,17600000.0
2005-01-21 06:03:00,1.23231,1.2327,1.23223,1.23223,72800000.0
2005-01-21 06:04:00,1.23212,1.23222,1.23209,1.23209,59400001.0
2005-01-21 06:05:00,1.23222,1.23222,1.23207,1.23212,32900000.0
2005-01-21 06:06:00,1.23229,1.23241,1.23221,1.23229,124600006.0
2005-01-21 06:07:00,1.23249,1.2326,1.23249,1.2325,79100001.0
2005-01-21 06:08:00,1.23285,1.23295,1.23266,1.23295,93799998.0
2005-01-21 06:09:00,1.23253,1.23259,1.23253,1.23254,45300000.0
2005-01-21 06:10:00,1.23311,1.23314,1.2328,1.23314,107900000.0
2005-01-21 06:11:00,1.23255,1.23265,1.23255,1.23258,94999998.0
2005-01-21 06:12:00,1.23255,1.2326,1.2325,1.2325,103999999.0
2005-01-21 06:13:00,1.23282,1.23291,1.23269,1.23269,123799998.0
2005-01-21 06:14:00,1.23252,1.2328,1.23239,1.2328,73000001.0
2005-01-21 06:15:00,1.2329,1.23295,1.23283,1.23295,60200001.0
2005-01-21 06:16:00,1.23323,1.23323,1.23288,1.23288,107500000.0
2005-01-21 06:17:00,1.2329,1.23295,1.23285,1.2329,111399999.0
2005-01-21 06:18:00,1.23292,1.23298,1.23285,1.2329,98600002.0
2005-01-21 06:19:00,1.23295,1.23295,1.23287,1.2329,42299999.0
2005-01-21 06:20:00,1.23322,1.23322,1.23289,1.23289,101799999.0
2005-01-21 06:21:00,1.23269,1.2328,1.23239,1.2328,43600000.0
2005-01-21 06:22:00,1.23293,1.23301,1.23284,1.23284,60300000.0
2005-01-21 06:23:00,1.23283,1.23283,1.23267,1.23267,106500001.0
2005-01-21 06:24:00,1.23305,1.23305,1.23272,1.2328,129399998.0
2005-01-21 06:25:00,1.23255,1.23255,1.2324,1.2324,23900000.0
2005-01-21 06:26:00,1.23258,1.23267,1.23255,1.23255,59600000.0
2005-01-21 06:27:00,1.23255,1.23255,1.23233,1.23233,78599998.0
2005-01-21 06:28:00,1.2323,1.23244,1.2323,1.2323,16800000.0
2005-01-21 06:29:00,1.23236,1.23259,1.23235,1.23235,122599998.0
2005-01-21 06:30:00,1.23243,1.23244,1.23243,1.23244,3800000.0
2005-01-21 06:31:00,1.2326,1.23265,1.23255,1.23255,91499998.0
2005-01-21 06:32:00,1.23293,1.23298,1.23286,1.23297,145000004.0
2005-01-21 06:33:00,1.2326,1.2326,1.2325,1.2325,25500000.0
2005-01-21 06:34:00,1.23266,1.23266,1.23262,1.23262,77999999.0
2005-01-21 06:35:00,1.2327,1.23273,1.23224,1.23236,120999997.0
2005-01-21 06:36:00,1.23252,1.23252,1.23252,1.23252,5600000.0
2005-01-21 06:37:00,1.23257,1.23261,1.23245,1.23245,89900001.0
2005-01-21 06:38:00,1.23285,1.23291,1.23251,1.23284,74700000.0
2005-01-21 06:39:00,1.23239,1.23265,1.23239,1.23265,79199999.0
2005-01-21 06:40:00,1.23275,1.23275,1.23265,1.23273,131500002.0
2005-01-21 06:41:00,1.2327,1.23272,1.23263,1.2327,58100001.0
2005-01-21 06:42:00,1.23277,1.23286,1.2326,1.23282,105600001.0
2005-01-21 06:43:00,1.23285,1.23305,1.23285,1.23305,76700000.0
2005-01-21 06:44:00,1.233,1.23301,1.23289,1.23289,38500000.0
2005-01-21 06:45:00,1.23329,1.23329,1.23285,1.23285,30300000.0
2005-01-21 06:46:00,1.23305,1.23305,1.23284,1.23286,74300000.0
2005-01-21 06:47:00,1.2328,1.23315,1.2328,1.23315,42300001.0
2005-01-21 06:48:00,1.23316,1.23327,1.23307,1.23327,52399999.0
2005-01-21 06:49:00,1.23325,1.23325,1.23325,1.23325,800000.0
2005-01-21 06:50:00,1.2333,1.23332,1.23325,1.2333,47200001.0
2005-01-21 06:51:00,1.23324,1.23324,1.23289,1.23307,95900000.0
2005-01-21 06:52:00,1.23317,1.23338,1.23313,1.23325,131500001.0
2005-01-21 06:53:00,1.23308,1.23324,1.23308,1.23309,55499999.0
2005-01-21 06:54:00,1.23313,1.23323,1.23298,1.23311,183800000.0
2005-01-21 06:55:00,1.2334,1.23348,1.2332,1.23329,86100000.0
2005-01-21 06:56:00,1.23313,1.23328,1.23313,1.23328,55500000.0
2005-01-21 06:57:00,1.2332,1.23322,1.2331,1.2332,85999998.0
2005-01-21 06:58:00,1.2333,1.2333,1.2333,1.2333,9600000.0
2005-01-21 06:59:00,1.23315,1.23317,1.23294,1.23294,95699998.0
2005-01-21 07:00:00,1.23287,1.23291,1.23252,1.23272,86800001.0
2005-01-21 07:01:00,1.23274,1.23274,1.23238,1.23255,111600000.0
2005-01-21 07:02:00,1.23245,1.23253,1.23235,1.23253,162300001.0
2005-01-21 07:03:00,1.23265,1.23265,1.23255,1.2326,102300002.0
2005-01-21 07:04:00,1.23257,1.23257,1.23228,1.23248,86800001.0
2005-01-21 07:05:00,1.23245,1.23281,1.23233,1.23281,53300000.0
2005-01-21 07:06:00,1.23298,1.2331,1.23276,1.2331,113199998.0
2005-01-21 07:07:00,1.2329,1.23293,1.23285,1.23285,45300000.0
2005-01-21 07:08:00,1.23284,1.23296,1.23268,1.23268,54800000.0
2005-01-21 07:09:00,1.23273,1.23319,1.23273,1.23292,82390001.0
2005-01-21 07:10:00,1.233,1.23317,1.23293,1.23293,79400000.0
2005-01-21 07:11:00,1.23305,1.23321,1.23305,1.23321,66100002.0
2005-01-21 07:12:00,1.23303,1.23303,1.23284,1.23286,98400002.0
2005-01-21 07:13:00,1.23278,1.23315,1.23271,1.23309,93800000.0
2005-01-21 07:14:00,1.23298,1.23323,1.23293,1.23294,149800003.0
2005-01-21 07:15:00,1.23283,1.23323,1.23283,1.23323,58500000.0
2005-01-21 07:16:00,1.23323,1.23323,1.23286,1.23286,106999998.0
2005-01-21 07:17:00,1.23328,1.23328,1.23289,1.23317,20500000.0
2005-01-21 07:18:00,1.23318,1.23337,1.23318,1.23337,92490002.0
2005-01-21 07:19:00,1.23317,1.23335,1.23316,1.23316,51200001.0
2005-01-21 07:20:00,1.23331,1.23354,1.23325,1.23354,71999999.0
2005-01-21 07:21:00,1.23321,1.23324,1.23289,1.2329,66300000.0
2005-01-21 07:22:00,1.23325,1.2333,1.23325,1.2333,47099999.0
2005-01-21 07:23:00,1.23332,1.23345,1.23329,1.23335,150900000.0
2005-01-21 07:24:00,1.23345,1.23345,1.23342,1.23342,25400001.0
2005-01-21 07:25:00,1.2335,1.23355,1.23345,1.23345,60400001.0
2005-01-21 07:26:00,1.23337,1.23337,1.23284,1.23289,104000000.0
2005-01-21 07:27:00,1.23303,1.23319,1.23302,1.23319,153500000.0
2005-01-21 07:28:00,1.23326,1.23337,1.23326,1.23337,109399999.0
2005-01-21 07:29:00,1.23323,1.23323,1.23289,1.23293,170400001.0
2005-01-21 07:30:00,1.23281,1.2334,1.23281,1.2334,113200000.0
2005-01-21 07:31:00,1.2334,1.2334,1.23291,1.23295,54900001.0
2005-01-21 07:32:00,1.23317,1.23328,1.23317,1.23328,13600000.0
2005-01-21 07:33:00,1.23348,1.23364,1.23342,1.23364,64000001.0
2005-01-21 07:34:00,1.23339,1.23377,1.23314,1.23374,35100000.0
2005-01-21 07:35:00,1.23388,1.23388,1.23367,1.23367,83300001.0
2005-01-21 07:36:00,1.23368,1.23386,1.23361,1.2337,91700001.0
2005-01-21 07:37:00,1.23372,1.23372,1.23292,1.23295,67700002.0
2005-01-21 07:38:00,1.23345,1.23345,1.23299,1.23301,97100000.0
2005-01-21 07:39:00,1.23298,1.23342,1.23291,1.23342,59200000.0
2005-01-21 07:40:00,1.23322,1.23322,1.2327,1.23292,45600000.0
2005-01-21 07:41:00,1.23289,1.23317,1.23268,1.23305,169200002.0
2005-01-21 07:42:00,1.23286,1.23313,1.23255,1.23313,56900001.0
2005-01-21 07:43:00,1.23325,1.23332,1.23313,1.23313,93400000.0
2005-01-21 07:44:00,1.23326,1.23326,1.23243,1.23296,108300000.0
2005-01-21 07:45:00,1.23282,1.23309,1.23269,1.23308,64599999.0
2005-01-21 07:46:00,1.23303,1.23308,1.23248,1.23286,170200000.0
2005-01-21 07:47:00,1.2328,1.23286,1.23275,1.23283,66299999.0
2005-01-21 07:48:00,1.23287,1.23288,1.23275,1.23287,80200000.0
2005-01-21 07:49:00,1.23279,1.23286,1.23274,1.23286,114200002.0
2005-01-21 07:50:00,1.23317,1.23317,1.23281,1.23293,147400000.0
2005-01-21 07:51:00,1.23285,1.23285,1.23268,1.23281,174599999.0
2005-01-21 07:52:00,1.23286,1.23286,1.23279,1.23279,7800000.0
2005-01-21 07:53:00,1.23295,1.23307,1.23283,1.23283,116900003.0
2005-01-21 07:54:00,1.2328,1.23285,1.23275,1.23275,88799999.0
2005-01-21 07:55:00,1.23278,1.2331,1.23275,1.2331,132099998.0
2005-01-21 07:56:00,1.23287,1.23287,1.23287,1.23287,12500000.0
2005-01-21 07:57:00,1.23261,1.23261,1.23247,1.23247,55600002.0
2005-01-21 07:58:00,1.23235,1.23238,1.23229,1.23233,85499999.0
2005-01-21 07:59:00,1.23227,1.23236,1.23225,1.23225,58199999.0
2005-01-21 08:00:00,1.23215,1.23232,1.23214,1.23232,56699999.0
2005-01-21 08:01:00,1.23218,1.23222,1.23218,1.23222,17500001.0
2005-01-21 08:02:00,1.23224,1.23234,1.23223,1.23223,132100002.0
2005-01-21 08:03:00,1.23219,1.23237,1.23213,1.23236,86400001.0
2005-01-21 08:04:00,1.23229,1.23229,1.23217,1.23226,81100000.0
2005-01-21 08:05:00,1.2323,1.23232,1.23225,1.2323,109699997.0
2005-01-21 08:06:00,1.2323,1.23235,1.2323,1.23235,72100001.0
2005-01-21 08:07:00,1.2323,1.23232,1.23225,1.2323,149100001.0
2005-01-21 08:08:00,1.23232,1.23232,1.2323,1.2323,31800000.0
2005-01-21 08:09:00,1.23247,1.23247,1.23232,1.23232,127799999.0
2005-01-21 08:10:00,1.2323,1.23235,1.2322,1.23235,121600001.0
2005-01-21 08:11:00,1.23242,1.23244,1.23221,1.23242,89699999.0
2005-01-21 08:12:00,1.23249,1.23249,1.23246,1.23246,54600002.0
2005-01-21 08:13:00,1.23253,1.23257,1.23245,1.23245,77100000.0
2005-01-21 08:14:00,1.2325,1.2325,1.23235,1.23242,69199999.0
2005-01-21 08:15:00,1.23248,1.23248,1.23235,1.23235,79300001.0
2005-01-21 08:16:00,1.23246,1.23246,1.23239,1.23239,32700000.0
2005-01-21 08:17:00,1.23248,1.23248,1.23238,1.23239,86300000.0
2005-01-21 08:18:00,1.23245,1.23245,1.23231,1.23237,62900002.0
2005-01-21 08:19:00,1.2324,1.2327,1.2324,1.23246,85700000.0
2005-01-21 08:20:00,1.23247,1.23255,1.23238,1.23238,104100001.0
2005-01-21 08:21:00,1.23233,1.23251,1.23233,1.23242,130899997.0
2005-01-21 08:22:00,1.2326,1.23269,1.23248,1.23263,64200000.0
2005-01-21 08:23:00,1.2324,1.23259,1.2324,1.23258,57600000.0
2005-01-21 08:24:00,1.23257,1.2326,1.23255,1.2326,49200001.0
2005-01-21 08:25:00,1.23275,1.23291,1.23253,1.23277,112600000.0
2005-01-21 08:26:00,1.23345,1.23348,1.23288,1.23333,98000000.0
2005-01-21 08:27:00,1.23291,1.23332,1.23282,1.23307,147300000.0
2005-01-21 08:28:00,1.23307,1.23314,1.23282,1.2329,135099999.0
2005-01-21 08:29:00,1.23294,1.23315,1.23257,1.23315,101099998.0
2005-01-21 08:30:00,1.233,1.23305,1.23294,1.23294,124700003.0
2005-01-21 08:31:00,1.23296,1.23308,1.23296,1.23308,69899999.0
2005-01-21 08:32:00,1.23329,1.23332,1.23306,1.23318,103000000.0
2005-01-21 08:33:00,1.23305,1.23315,1.23305,1.23315,126599999.0
2005-01-21 08:34:00,1.23307,1.23307,1.23292,1.23299,71100001.0
2005-01-21 08:35:00,1.23304,1.23304,1.23291,1.23301,99800001.0
2005-01-21 08:36:00,1.23303,1.23303,1.23295,1.23295,35000000.0
2005-01-21 08:37:00,1.23305,1.23324,1.233,1.23324,86499998.0
2005-01-21 08:38:00,1.23295,1.23295,1.23284,1.23294,165000003.0
2005-01-21 08:39:00,1.23275,1.23275,1.23246,1.23275,53299999.0
2005-01-21 08:40:00,1.23292,1.23292,1.23239,1.23239,58400001.0
2005-01-21 08:41:00,1.23257,1.23257,1.2324,1.23251,33199999.0
2005-01-21 08:42:00,1.23262,1.23283,1.23262,1.23283,46899999.0
2005-01-21 08:43:00,1.23305,1.23305,1.23282,1.2329,73000000.0
2005-01-21 08:44:00,1.23282,1.23285,1.23272,1.23285,101200001.0
2005-01-21 08:45:00,1.23283,1.23286,1.23269,1.23286,103800001.0
2005-01-21 08:46:00,1.23286,1.23287,1.23266,1.23286,93600001.0
2005-01-21 08:47:00,1.23293,1.23303,1.23277,1.23296,146800000.0
2005-01-21 08:48:00,1.2329,1.2329,1.23285,1.23285,15200000.0
2005-01-21 08:49:00,1.23285,1.2329,1.23272,1.23288,111800000.0
2005-01-21 08:50:00,1.23281,1.23292,1.23277,1.23292,79200001.0
2005-01-21 08:51:00,1.233,1.23307,1.2324,1.23267,74600000.0
2005-01-21 08:52:00,1.2328,1.23296,1.2327,1.23295,78200001.0
2005-01-21 08:53:00,1.23269,1.23287,1.23268,1.23285,98000001.0
2005-01-21 08:54:00,1.23287,1.23308,1.23287,1.23307,75700000.0
2005-01-21 08:55:00,1.2329,1.23295,1.23283,1.23295,67199998.0
2005-01-21 08:56:00,1.23288,1.23289,1.23275,1.23289,98100003.0
2005-01-21 08:57:00,1.23285,1.23308,1.23285,1.23302,143500002.0
2005-01-21 08:58:00,1.2331,1.23318,1.23303,1.2331,73700000.0
2005-01-21 08:59:00,1.23323,1.23323,1.23312,1.23317,58200001.0
2005-01-21 09:00:00,1.233,1.23314,1.23297,1.23314,34100000.0
2005-01-21 09:01:00,1.23317,1.23317,1.23306,1.2331,68900000.0
2005-01-21 09:02:00,1.23312,1.23312,1.233,1.23301,88400002.0
2005-01-21 09:03:00,1.23318,1.23325,1.23312,1.23322,111500002.0
2005-01-21 09:04:00,1.23308,1.23309,1.23303,1.23303,56000000.0
2005-01-21 09:05:00,1.23316,1.23325,1.23308,1.2332,140499997.0
2005-01-21 09:06:00,1.23296,1.23307,1.23296,1.23297,79100000.0
2005-01-21 09:07:00,1.23307,1.23307,1.23303,1.23303,23200000.0
2005-01-21 09:08:00,1.23302,1.23311,1.23302,1.23307,74900000.0
2005-01-21 09:09:00,1.23302,1.23307,1.23301,1.23307,72400001.0
2005-01-21 09:10:00,1.23302,1.23306,1.233,1.233,102600001.0
2005-01-21 09:11:00,1.23335,1.2345,1.23335,1.23351,87000000.0
2005-01-21 09:12:00,1.23388,1.23388,1.23369,1.23369,5600000.0
2005-01-21 09:13:00,1.23341,1.23348,1.23335,1.2334,94500002.0
2005-01-21 09:14:00,1.23335,1.23335,1.2333,1.2333,1600000.0
2005-01-21 09:15:00,1.23327,1.23327,1.23308,1.23308,126700000.0
2005-01-21 09:16:00,1.23325,1.23332,1.23325,1.23332,28100000.0
2005-01-21 09:17:00,1.23346,1.23347,1.23336,1.23336,104900002.0
2005-01-21 09:18:00,1.23329,1.23329,1.23329,1.23329,5000000.0
2005-01-21 09:19:00,1.23312,1.23312,1.23287,1.23287,118700002.0
2005-01-21 09:20:00,1.23265,1.2328,1.23228,1.2328,69700001.0
2005-01-21 09:21:00,1.23284,1.23284,1.2323,1.23232,78300001.0
2005-01-21 09:22:00,1.23252,1.23265,1.23252,1.23265,22300000.0
2005-01-21 09:23:00,1.23225,1.2323,1.23225,1.2323,48900002.0
2005-01-21 09:24:00,1.2329,1.2329,1.23261,1.23278,84500001.0
2005-01-21 09:25:00,1.2331,1.2331,1.23276,1.23283,135399998.0
2005-01-21 09:26:00,1.23226,1.23284,1.23226,1.2324,82600001.0
2005-01-21 09:27:00,1.2323,1.2324,1.23226,1.23228,115600001.0
2005-01-21 09:28:00,1.23235,1.23235,1.2321,1.2321,19300000.0
2005-01-21 09:29:00,1.2319,1.23195,1.23171,1.23176,80599998.0
2005-01-21 09:30:00,1.23176,1.23176,1.23161,1.23165,97300001.0
2005-01-21 09:31:00,1.23181,1.23181,1.23167,1.23167,18500000.0
2005-01-21 09:32:00,1.23172,1.23172,1.23155,1.23155,81599999.0
2005-01-21 09:33:00,1.23145,1.23145,1.23096,1.23111,134500001.0
2005-01-21 09:34:00,1.23145,1.23152,1.2313,1.2313,58300000.0
2005-01-21 09:35:00,1.23134,1.2314,1.23109,1.23109,88899999.0
2005-01-21 09:36:00,1.23111,1.23137,1.23104,1.23137,43700000.0
2005-01-21 09:37:00,1.23135,1.23184,1.23135,1.23157,156199997.0
2005-01-21 09:38:00,1.23198,1.23198,1.23127,1.23127,167300002.0
2005-01-21 09:39:00,1.23138,1.23179,1.23138,1.23167,40600000.0
2005-01-21 09:40:00,1.23158,1.23158,1.23147,1.23147,27200000.0
2005-01-21 09:41:00,1.23125,1.23158,1.23125,1.23138,19700000.0
2005-01-21 09:42:00,1.23152,1.2316,1.23138,1.23138,81800000.0
2005-01-21 09:43:00,1.23152,1.23156,1.23141,1.23141,72000000.0
2005-01-21 09:44:00,1.23157,1.23163,1.23136,1.23136,104600002.0
2005-01-21 09:45:00,1.23138,1.23138,1.23129,1.23133,63300000.0
2005-01-21 09:46:00,1.23117,1.23145,1.2311,1.23142,89500001.0
2005-01-21 09:47:00,1.23125,1.2315,1.23125,1.23134,80000001.0
2005-01-21 09:48:00,1.23142,1.23157,1.23133,1.23135,143999999.0
2005-01-21 09:49:00,1.23137,1.23159,1.23129,1.23129,156200002.0
2005-01-21 09:50:00,1.23129,1.23137,1.23128,1.23128,36700001.0
2005-01-21 09:51:00,1.2314,1.23153,1.23128,1.23128,94099997.0
2005-01-21 09:52:00,1.23132,1.23151,1.23123,1.23123,29600000.0
2005-01-21 09:53:00,1.2313,1.2313,1.2312,1.2313,62200000.0
2005-01-21 09:54:00,1.23142,1.23144,1.2313,1.2313,66699999.0
2005-01-21 09:55:00,1.2313,1.23135,1.23125,1.23135,89299999.0
2005-01-21 09:56:00,1.23142,1.23147,1.23089,1.23089,90700002.0
2005-01-21 09:57:00,1.23082,1.23092,1.23077,1.23077,85200000.0
2005-01-21 09:58:00,1.23087,1.23102,1.23077,1.23077,54100001.0
2005-01-21 09:59:00,1.23072,1.23072,1.23038,1.23047,90800001.0
2005-01-21 10:00:00,1.23041,1.23054,1.23041,1.23053,80600002.0
2005-01-21 10:01:00,1.23045,1.2305,1.23045,1.2305,85300002.0
2005-01-21 10:02:00,1.2305,1.23054,1.23022,1.23022,142900001.0
2005-01-21 10:03:00,1.23034,1.23034,1.22994,1.22994,39900001.0
2005-01-21 10:04:00,1.23019,1.23019,1.23006,1.23012,58699999.0
2005-01-21 10:05:00,1.23017,1.23032,1.23017,1.23032,78300000.0
2005-01-21 10:06:00,1.23037,1.23037,1.23023,1.23029,62800001.0
2005-01-21 10:07:00,1.23024,1.23055,1.23024,1.23046,47999998.0
2005-01-21 10:08:00,1.2306,1.2306,1.23031,1.23041,72000000.0
2005-01-21 10:09:00,1.23033,1.23035,1.23024,1.23035,31200000.0
2005-01-21 10:10:00,1.23042,1.23051,1.23035,1.23035,110700001.0
2005-01-21 10:11:00,1.23053,1.23072,1.2305,1.23051,147590000.0
2005-01-21 10:12:00,1.23044,1.23044,1.23001,1.23001,74399999.0
2005-01-21 10:13:00,1.22997,1.23011,1.22997,1.23002,56000000.0
2005-01-21 10:14:00,1.23016,1.23033,1.23002,1.23033,68000001.0
2005-01-21 10:15:00,1.23,1.23011,1.22995,1.22997,127900001.0
2005-01-21 10:16:00,1.23007,1.23012,1.22993,1.22993,166599998.0
2005-01-21 10:17:00,1.23004,1.23043,1.23004,1.2302,222100003.0
2005-01-21 10:18:00,1.23054,1.23054,1.23036,1.23043,94600000.0
2005-01-21 10:19:00,1.23025,1.23032,1.23025,1.23025,54600000.0
2005-01-21 10:20:00,1.23027,1.23035,1.2302,1.23035,102400001.0
2005-01-21 10:21:00,1.23025,1.23051,1.23024,1.23028,93600000.0
2005-01-21 10:22:00,1.23018,1.23018,1.2301,1.23011,89700000.0
2005-01-21 10:23:00,1.23012,1.23023,1.23008,1.23013,102599999.0
2005-01-21 10:24:00,1.23049,1.23061,1.2304,1.23044,66800000.0
2005-01-21 10:25:00,1.23019,1.23032,1.23012,1.23028,119099998.0
2005-01-21 10:26:00,1.2303,1.2303,1.23025,1.23025,30000000.0
2005-01-21 10:27:00,1.2304,1.23043,1.2304,1.23043,6400000.0
2005-01-21 10:28:00,1.23044,1.23048,1.23034,1.23037,80000003.0
2005-01-21 10:29:00,1.23036,1.23059,1.23036,1.2304,69500000.0
2005-01-21 10:30:00,1.23045,1.23062,1.23045,1.23047,150700001.0
2005-01-21 10:31:00,1.23065,1.23065,1.23048,1.23049,76999999.0
2005-01-21 10:32:00,1.23042,1.23042,1.23022,1.23022,31300000.0
2005-01-21 10:33:00,1.23032,1.23034,1.23017,1.23017,61899998.0
2005-01-21 10:34:00,1.23019,1.23032,1.23012,1.23012,87400000.0
2005-01-21 10:35:00,1.23005,1.23036,1.23005,1.23022,152099999.0
2005-01-21 10:36:00,1.2303,1.23049,1.2303,1.2304,103099999.0
2005-01-21 10:37:00,1.2304,1.2304,1.23023,1.23038,56800000.0
2005-01-21 10:38:00,1.23052,1.23052,1.23022,1.23022,120399999.0
2005-01-21 10:39:00,1.23024,1.23034,1.23013,1.23013,180400000.0
2005-01-21 10:40:00,1.23032,1.23032,1.23014,1.23021,101700000.0
2005-01-21 10:41:00,1.23023,1.23031,1.23012,1.23012,48199999.0
2005-01-21 10:42:00,1.23032,1.23038,1.23001,1.23003,71399999.0
2005-01-21 10:43:00,1.23012,1.23012,1.22983,1.22995,54200000.0
2005-01-21 10:44:00,1.2299,1.23006,1.22983,1.22989,63900000.0
2005-01-21 10:45:00,1.22988,1.22988,1.22891,1.22891,60100000.0
2005-01-21 10:46:00,1.22891,1.22891,1.22819,1.22819,61399999.0
2005-01-21 10:47:00,1.22825,1.22832,1.2276,1.22796,152500003.0
2005-01-21 10:48:00,1.22808,1.22808,1.22791,1.22793,53500000.0
2005-01-21 10:49:00,1.22794,1.22795,1.22782,1.22787,86499999.0
2005-01-21 10:50:00,1.22767,1.22775,1.22731,1.22742,182500004.0
2005-01-21 10:51:00,1.22741,1.22764,1.22723,1.22723,161699998.0
2005-01-21 10:52:00,1.22715,1.22723,1.227,1.227,94400001.0
2005-01-21 10:53:00,1.22714,1.22717,1.22695,1.22695,49399999.0
2005-01-21 10:54:00,1.22742,1.22749,1.22713,1.22724,127599999.0
2005-01-21 10:55:00,1.22727,1.22741,1.22726,1.22726,73200000.0
2005-01-21 10:56:00,1.22727,1.22729,1.2269,1.2269,40900000.0
2005-01-21 10:57:00,1.22692,1.22714,1.22692,1.22695,62900000.0
2005-01-21 10:58:00,1.22715,1.22738,1.22715,1.22722,77500000.0
2005-01-21 10:59:00,1.22726,1.22741,1.22726,1.22732,69999999.0
2005-01-21 11:00:00,1.2273,1.22774,1.2273,1.22759,75500000.0
2005-01-21 11:01:00,1.2277,1.22784,1.22762,1.22762,101499998.0
2005-01-21 11:02:00,1.22777,1.22777,1.22754,1.22754,63900000.0
2005-01-21 11:03:00,1.22752,1.2276,1.22712,1.22718,112600003.0
2005-01-21 11:04:00,1.22706,1.22709,1.22689,1.22697,71599999.0
2005-01-21 11:05:00,1.22703,1.22703,1.22692,1.22692,63700001.0
2005-01-21 11:06:00,1.22737,1.22742,1.2271,1.2273,133200002.0
2005-01-21 11:07:00,1.22748,1.22748,1.22717,1.22724,93900000.0
2005-01-21 11:08:00,1.22725,1.22725,1.22689,1.22698,78300000.0
2005-01-21 11:09:00,1.22695,1.22706,1.22695,1.22695,55599999.0
2005-01-21 11:10:00,1.2271,1.2271,1.22684,1.2269,130699999.0
2005-01-21 11:11:00,1.22722,1.22728,1.22692,1.22706,73700000.0
2005-01-21 11:12:00,1.22707,1.22753,1.22707,1.22717,233900000.0
2005-01-21 11:13:00,1.2273,1.22752,1.22721,1.22727,114000001.0
2005-01-21 11:14:00,1.2272,1.22736,1.22717,1.22717,91399998.0
2005-01-21 11:15:00,1.22713,1.2274,1.22699,1.22699,97400000.0
2005-01-21 11:16:00,1.22717,1.22717,1.22695,1.22695,151499998.0
2005-01-21 11:17:00,1.22687,1.22692,1.22682,1.2269,122799999.0
2005-01-21 11:18:00,1.22672,1.22672,1.22627,1.22627,20000000.0
2005-01-21 11:19:00,1.22613,1.22634,1.22612,1.22612,103799996.0
2005-01-21 11:20:00,1.22647,1.22655,1.22623,1.22623,157500001.0
2005-01-21 11:21:00,1.22647,1.22647,1.2262,1.2262,90399999.0
2005-01-21 11:22:00,1.22629,1.2263,1.22621,1.22621,55000000.0
2005-01-21 11:23:00,1.22637,1.22637,1.22612,1.22612,26800000.0
2005-01-21 11:24:00,1.22632,1.22643,1.22613,1.22636,183800000.0
2005-01-21 11:25:00,1.22643,1.2268,1.22641,1.22645,75900000.0
2005-01-21 11:26:00,1.22654,1.22654,1.22593,1.22593,120000000.0
2005-01-21 11:27:00,1.22579,1.22579,1.22505,1.22544,86290001.0
2005-01-21 11:28:00,1.22551,1.22551,1.22528,1.22531,89399999.0
2005-01-21 11:29:00,1.22535,1.22567,1.22535,1.22539,88100000.0
2005-01-21 11:30:00,1.22548,1.22548,1.22523,1.22537,72000001.0
2005-01-21 11:31:00,1.2254,1.22544,1.22533,1.22538,81800002.0
2005-01-21 11:32:00,1.22557,1.22588,1.22551,1.22588,158200000.0
2005-01-21 11:33:00,1.22595,1.22599,1.22587,1.22596,183500000.0
2005-01-21 11:34:00,1.22603,1.22621,1.2259,1.22607,125600002.0
2005-01-21 11:35:00,1.22638,1.22638,1.2261,1.2261,95099999.0
2005-01-21 11:36:00,1.22604,1.22604,1.22556,1.22577,136300001.0
2005-01-21 11:37:00,1.22624,1.22624,1.22602,1.22604,84600002.0
2005-01-21 11:38:00,1.22629,1.22636,1.226,1.22603,66500000.0
2005-01-21 11:39:00,1.226,1.22619,1.226,1.22614,135400003.0
2005-01-21 11:40:00,1.2261,1.22615,1.22602,1.2261,117300001.0
2005-01-21 11:41:00,1.22615,1.22615,1.22602,1.22608,165400001.0
2005-01-21 11:42:00,1.22628,1.22648,1.22621,1.22634,182899998.0
2005-01-21 11:43:00,1.2261,1.22612,1.22602,1.22612,132100001.0
2005-01-21 11:44:00,1.22595,1.2262,1.22595,1.22609,112700001.0
2005-01-21 11:45:00,1.22622,1.2263,1.22622,1.22623,100500000.0
2005-01-21 11:46:00,1.22632,1.22632,1.22611,1.22618,65600000.0
2005-01-21 11:47:00,1.2261,1.2261,1.2261,1.2261,15400000.0
2005-01-21 11:48:00,1.22609,1.22622,1.22609,1.22609,50400000.0
2005-01-21 11:49:00,1.22611,1.22618,1.22598,1.22598,180600003.0
2005-01-21 11:50:00,1.22615,1.22626,1.22602,1.22605,150500001.0
2005-01-21 11:51:00,1.22615,1.22615,1.22592,1.22592,76500001.0
2005-01-21 11:52:00,1.22602,1.22621,1.22602,1.2261,158100001.0
2005-01-21 11:53:00,1.22607,1.22616,1.22598,1.22598,72700001.0
2005-01-21 11:54:00,1.22603,1.22603,1.2256,1.2256,74100000.0
2005-01-21 11:55:00,1.22588,1.22588,1.22535,1.22535,105400001.0
2005-01-21 11:56:00,1.22535,1.22543,1.2253,1.22535,56799999.0
2005-01-21 11:57:00,1.22558,1.22573,1.2255,1.2255,157399999.0
2005-01-21 11:58:00,1.22531,1.22542,1.22527,1.22527,108300002.0
2005-01-21 11:59:00,1.22545,1.22579,1.22545,1.22554,52599999.0
2005-01-21 12:00:00,1.22557,1.22557,1.22515,1.22515,82300001.0
2005-01-21 12:01:00,1.22534,1.22534,1.22502,1.22502,39100000.0
2005-01-21 12:02:00,1.22495,1.225,1.22495,1.22495,47799998.0
2005-01-21 12:03:00,1.22511,1.2252,1.22498,1.22499,81100002.0
2005-01-21 12:04:00,1.22533,1.22558,1.22533,1.22553,31699999.0
2005-01-21 12:05:00,1.22563,1.22575,1.22539,1.22542,61900000.0
2005-01-21 12:06:00,1.22555,1.22575,1.22534,1.22534,171900003.0
2005-01-21 12:07:00,1.22548,1.22594,1.22547,1.2258,37900000.0
2005-01-21 12:08:00,1.22604,1.22604,1.2253,1.2253,34200000.0
2005-01-21 12:09:00,1.22539,1.22566,1.22533,1.22566,63799999.0
2005-01-21 12:10:00,1.22559,1.22559,1.22556,1.22556,16000000.0
2005-01-21 12:11:00,1.22531,1.22531,1.22508,1.22508,136500000.0
2005-01-21 12:12:00,1.22531,1.22531,1.22505,1.22505,149400000.0
2005-01-21 12:13:00,1.22527,1.22537,1.2252,1.22528,145300001.0
2005-01-21 12:14:00,1.22543,1.22554,1.22536,1.22537,151700002.0
2005-01-21 12:15:00,1.22537,1.22548,1.22533,1.2254,119899998.0
2005-01-21 12:16:00,1.22547,1.22549,1.2253,1.22533,49300000.0
2005-01-21 12:17:00,1.2243,1.2243,1.2243,1.2243,123999998.0
2005-01-21 12:18:00,1.22551,1.22555,1.22548,1.22551,123999998.0
2005-01-21 12:19:00,1.22542,1.22545,1.22525,1.22525,86500002.0
2005-01-21 12:20:00,1.22525,1.22537,1.22525,1.22533,66500000.0
2005-01-21 12:21:00,1.22534,1.22545,1.22531,1.22532,86600000.0
2005-01-21 12:22:00,1.22532,1.22532,1.22525,1.22532,71300000.0
2005-01-21 12:23:00,1.22543,1.22548,1.22543,1.22544,100500002.0
2005-01-21 12:24:00,1.2256,1.2256,1.22535,1.22535,10600000.0
2005-01-21 12:25:00,1.22529,1.22538,1.22523,1.22523,123499999.0
2005-01-21 12:26:00,1.22527,1.22539,1.22521,1.22521,140699997.0
2005-01-21 12:27:00,1.22534,1.22535,1.22518,1.22535,187899998.0
2005-01-21 12:28:00,1.22527,1.2253,1.22522,1.2253,99400002.0
2005-01-21 12:29:00,1.22542,1.22585,1.22542,1.22578,103900001.0
2005-01-21 12:30:00,1.2253,1.22544,1.2253,1.22533,132400001.0
2005-01-21 12:31:00,1.22526,1.22548,1.22526,1.22533,98600000.0
2005-01-21 12:32:00,1.22522,1.22539,1.22522,1.22531,68600002.0
2005-01-21 12:33:00,1.22523,1.22536,1.22519,1.22525,97800000.0
2005-01-21 12:34:00,1.2253,1.22546,1.22525,1.22525,104299999.0
2005-01-21 12:35:00,1.22539,1.22556,1.22539,1.2255,139300002.0
2005-01-21 12:36:00,1.22569,1.22584,1.22564,1.22572,92500000.0
2005-01-21 12:37:00,1.22568,1.22595,1.22565,1.22578,90200002.0
2005-01-21 12:38:00,1.22579,1.22591,1.22572,1.22572,85599999.0
2005-01-21 12:39:00,1.2259,1.2259,1.22526,1.22537,91300000.0
2005-01-21 12:40:00,1.22575,1.2258,1.22556,1.22564,163900002.0
2005-01-21 12:41:00,1.22564,1.22577,1.22564,1.22577,145399999.0
2005-01-21 12:42:00,1.22584,1.22607,1.22584,1.22585,86600002.0
2005-01-21 12:43:00,1.22622,1.22622,1.22586,1.22586,110000002.0
2005-01-21 12:44:00,1.22597,1.22597,1.22574,1.22575,139200000.0
2005-01-21 12:45:00,1.22592,1.22597,1.2257,1.2257,71400001.0
2005-01-21 12:46:00,1.22588,1.22588,1.22567,1.22567,53200001.0
2005-01-21 12:47:00,1.22567,1.22576,1.22562,1.22562,99200000.0
2005-01-21 12:48:00,1.2258,1.22581,1.22567,1.22567,52700000.0
2005-01-21 12:49:00,1.22579,1.22579,1.22563,1.22563,21200000.0
2005-01-21 12:50:00,1.22559,1.22563,1.22506,1.22506,82900000.0
2005-01-21 12:51:00,1.22485,1.22515,1.22485,1.2251,114600002.0
2005-01-21 12:52:00,1.22512,1.22512,1.22489,1.225,121499999.0
2005-01-21 12:53:00,1.22497,1.22511,1.22471,1.22471,74190003.0
2005-01-21 12:54:00,1.22485,1.22485,1.22398,1.22403,106400002.0
2005-01-21 12:55:00,1.22406,1.22417,1.22406,1.22407,112300001.0
2005-01-21 12:56:00,1.22438,1.22438,1.22419,1.22423,89200002.0
2005-01-21 12:57:00,1.22433,1.22437,1.22417,1.22424,197200000.0
2005-01-21 12:58:00,1.22417,1.22419,1.22396,1.22396,107600000.0
2005-01-21 12:59:00,1.22395,1.22409,1.22382,1.22388,63800000.0
2005-01-21 13:00:00,1.22371,1.22378,1.22355,1.22356,260400001.0
2005-01-21 13:01:00,1.22381,1.2239,1.22361,1.2239,97600003.0
2005-01-21 13:02:00,1.22376,1.22393,1.2237,1.22392,193599998.0
2005-01-21 13:03:00,1.22417,1.22421,1.22372,1.22386,79500000.0
2005-01-21 13:04:00,1.22387,1.22405,1.22362,1.22377,116200002.0
2005-01-21 13:05:00,1.22393,1.22416,1.22367,1.22416,184900002.0
2005-01-21 13:06:00,1.22408,1.22426,1.22377,1.22418,187799999.0
2005-01-21 13:07:00,1.22432,1.22451,1.2243,1.2243,118100000.0
2005-01-21 13:08:00,1.22467,1.22474,1.2245,1.22474,141800000.0
2005-01-21 13:09:00,1.22479,1.22488,1.22459,1.22459,111700001.0
2005-01-21 13:10:00,1.22454,1.22466,1.22454,1.22466,94300000.0
2005-01-21 13:11:00,1.22463,1.22463,1.22454,1.22458,150900000.0
2005-01-21 13:12:00,1.22456,1.22476,1.22456,1.22463,84200001.0
2005-01-21 13:13:00,1.22455,1.22458,1.22449,1.22456,79400001.0
2005-01-21 13:14:00,1.22443,1.22443,1.22403,1.22409,107999998.0
2005-01-21 13:15:00,1.22419,1.22429,1.22412,1.22412,92900001.0
2005-01-21 13:16:00,1.22408,1.22408,1.22408,1.22408,17100000.0
2005-01-21 13:17:00,1.22414,1.22429,1.22414,1.2242,79700000.0
2005-01-21 13:18:00,1.2244,1.22455,1.2244,1.22442,145100000.0
2005-01-21 13:19:00,1.22438,1.22438,1.22432,1.22432,26400000.0
2005-01-21 13:20:00,1.2243,1.22438,1.2243,1.22438,68299999.0
2005-01-21 13:21:00,1.22461,1.2251,1.22461,1.2251,99799999.0
2005-01-21 13:22:00,1.22513,1.22528,1.22512,1.22519,71800000.0
2005-01-21 13:23:00,1.22523,1.22523,1.22507,1.22507,24400000.0
2005-01-21 13:24:00,1.22502,1.22503,1.22477,1.22482,104400002.0
2005-01-21 13:25:00,1.22485,1.22485,1.22471,1.22476,72400000.0
2005-01-21 13:26:00,1.22483,1.22504,1.22483,1.22486,183900001.0
2005-01-21 13:27:00,1.2249,1.2249,1.22485,1.2249,105200001.0
2005-01-21 13:28:00,1.22518,1.2254,1.22518,1.22528,120099998.0
2005-01-21 13:29:00,1.22505,1.22534,1.22505,1.22518,76000002.0
2005-01-21 13:30:00,1.2252,1.2252,1.22482,1.22482,108400002.0
2005-01-21 13:31:00,1.2249,1.22503,1.22467,1.22467,61700000.0
2005-01-21 13:32:00,1.22503,1.22503,1.2249,1.22493,35900000.0
2005-01-21 13:33:00,1.2251,1.22515,1.22501,1.22501,73500002.0
2005-01-21 13:34:00,1.22517,1.22517,1.22513,1.22513,31200000.0
2005-01-21 13:35:00,1.2251,1.22527,1.225,1.225,80600000.0
2005-01-21 13:36:00,1.22498,1.2252,1.22498,1.22514,117100000.0
2005-01-21 13:37:00,1.2251,1.22524,1.22487,1.22487,80000002.0
2005-01-21 13:38:00,1.22484,1.22504,1.22484,1.22494,142300002.0
2005-01-21 13:39:00,1.22481,1.22492,1.22475,1.22492,69300002.0
2005-01-21 13:40:00,1.22506,1.22513,1.2247,1.22513,185500005.0
2005-01-21 13:41:00,1.22481,1.22491,1.22477,1.22477,104800001.0
2005-01-21 13:42:00,1.22499,1.22499,1.22472,1.22489,186800001.0
2005-01-21 13:43:00,1.22495,1.22507,1.22489,1.22489,86399999.0
2005-01-21 13:44:00,1.22511,1.22511,1.22491,1.22508,211800000.0
2005-01-21 13:45:00,1.22517,1.22529,1.22501,1.22503,79599998.0
2005-01-21 13:46:00,1.22515,1.2257,1.22515,1.22557,46499999.0
2005-01-21 13:47:00,1.22555,1.22555,1.22503,1.22508,84200000.0
2005-01-21 13:48:00,1.22564,1.2258,1.22515,1.22515,53500000.0
2005-01-21 13:49:00,1.2254,1.22554,1.22507,1.22514,69699999.0
2005-01-21 13:50:00,1.2259,1.226,1.22566,1.22589,54700000.0
2005-01-21 13:51:00,1.22613,1.22613,1.22597,1.22597,65199999.0
2005-01-21 13:52:00,1.22588,1.22604,1.22584,1.22585,118999998.0
2005-01-21 13:53:00,1.2258,1.22588,1.2258,1.22588,16000000.0
2005-01-21 13:54:00,1.22585,1.2259,1.22585,1.2259,17000000.0
2005-01-21 13:55:00,1.22596,1.22609,1.2259,1.22591,78199999.0
2005-01-21 13:56:00,1.22602,1.22608,1.22592,1.22595,81299999.0
2005-01-21 13:57:00,1.22585,1.22595,1.2257,1.2259,104899999.0
2005-01-21 13:58:00,1.22594,1.22604,1.22589,1.22589,83499997.0
2005-01-21 13:59:00,1.22585,1.22595,1.22585,1.2259,79199999.0
2005-01-21 14:00:00,1.22594,1.22609,1.22593,1.226,87800000.0
2005-01-21 14:01:00,1.22615,1.22674,1.22615,1.22674,65400002.0
2005-01-21 14:02:00,1.22685,1.22702,1.22684,1.22688,84099999.0
2005-01-21 14:03:00,1.22695,1.22695,1.22667,1.22689,90500000.0
2005-01-21 14:04:00,1.22681,1.22698,1.22681,1.22685,94199998.0
2005-01-21 14:05:00,1.22693,1.22703,1.22679,1.22687,34199999.0
2005-01-21 14:06:00,1.22697,1.22697,1.22664,1.22664,83200000.0
2005-01-21 14:07:00,1.22682,1.22693,1.22667,1.22667,116799999.0
2005-01-21 14:08:00,1.22648,1.22648,1.22599,1.22599,20000000.0
2005-01-21 14:09:00,1.22611,1.22611,1.22606,1.22606,17700000.0
2005-01-21 14:10:00,1.22602,1.22606,1.22589,1.22592,127100000.0
2005-01-21 14:11:00,1.22588,1.22617,1.22587,1.22613,69100001.0
2005-01-21 14:12:00,1.22632,1.22634,1.22619,1.2262,71400002.0
2005-01-21 14:13:00,1.22634,1.22651,1.22634,1.22645,58200001.0
2005-01-21 14:14:00,1.22647,1.22692,1.22647,1.2269,101500000.0
2005-01-21 14:15:00,1.22696,1.22741,1.22696,1.22723,143000001.0
2005-01-21 14:16:00,1.22747,1.22755,1.22726,1.22732,160800001.0
2005-01-21 14:17:00,1.2275,1.2275,1.22735,1.22748,136300000.0
2005-01-21 14:18:00,1.22756,1.22756,1.22739,1.22739,39399999.0
2005-01-21 14:19:00,1.22729,1.22745,1.22726,1.22729,35600000.0
2005-01-21 14:20:00,1.22716,1.22728,1.2271,1.22721,106300001.0
2005-01-21 14:21:00,1.22725,1.22725,1.22702,1.22702,101799999.0
2005-01-21 14:22:00,1.22684,1.22717,1.22684,1.22717,88900000.0
2005-01-21 14:23:00,1.22722,1.22725,1.22715,1.22715,45000000.0
2005-01-21 14:24:00,1.22735,1.22754,1.22726,1.22754,140199998.0
2005-01-21 14:25:00,1.22751,1.22754,1.22751,1.22754,59200001.0
2005-01-21 14:26:00,1.22755,1.22765,1.22738,1.22743,99299999.0
2005-01-21 14:27:00,1.22773,1.22773,1.22719,1.22719,87400001.0
2005-01-21 14:28:00,1.2272,1.22746,1.2272,1.22732,120199998.0
2005-01-21 14:29:00,1.22725,1.2275,1.22725,1.2275,23900000.0
2005-01-21 14:30:00,1.2276,1.2276,1.22758,1.22758,24700001.0
2005-01-21 14:31:00,1.22774,1.22774,1.22761,1.22762,107999999.0
2005-01-21 14:32:00,1.22766,1.22784,1.22766,1.22766,108900000.0
2005-01-21 14:33:00,1.22763,1.22778,1.22763,1.2277,69300000.0
2005-01-21 14:34:00,1.22783,1.22794,1.22768,1.22794,46400000.0
2005-01-21 14:35:00,1.22795,1.22799,1.22786,1.22786,30900000.0
2005-01-21 14:36:00,1.2279,1.2279,1.22755,1.22755,78500000.0
2005-01-21 14:37:00,1.22748,1.22748,1.22748,1.22748,100000.0
2005-01-21 14:38:00,1.22754,1.22759,1.22748,1.22759,151499999.0
2005-01-21 14:39:00,1.22755,1.22755,1.22718,1.22718,87199999.0
2005-01-21 14:40:00,1.2269,1.2269,1.22606,1.2261,85100002.0
2005-01-21 14:41:00,1.22616,1.22639,1.22616,1.22636,83700001.0
2005-01-21 14:42:00,1.22657,1.22658,1.22622,1.22627,106199999.0
2005-01-21 14:43:00,1.22628,1.22672,1.22624,1.2265,86700000.0
2005-01-21 14:44:00,1.22657,1.22718,1.22657,1.22694,100500000.0
2005-01-21 14:45:00,1.22708,1.22732,1.22701,1.22728,92399999.0
2005-01-21 14:46:00,1.22731,1.22748,1.22731,1.22744,83100001.0
2005-01-21 14:47:00,1.22757,1.22777,1.22742,1.22757,149200000.0
2005-01-21 14:48:00,1.22752,1.22752,1.22708,1.22739,130499998.0
2005-01-21 14:49:00,1.22758,1.22763,1.22749,1.22758,132499999.0
2005-01-21 14:50:00,1.2279,1.2279,1.22764,1.22772,84900002.0
2005-01-21 14:51:00,1.22757,1.22781,1.22757,1.22778,94600000.0
2005-01-21 14:52:00,1.22789,1.22793,1.22784,1.22784,166600000.0
2005-01-21 14:53:00,1.2276,1.22795,1.22737,1.22795,88800000.0
2005-01-21 14:54:00,1.22788,1.228,1.22788,1.22793,99300000.0
2005-01-21 14:55:00,1.22804,1.22812,1.22792,1.22812,174500000.0
2005-01-21 14:56:00,1.22808,1.22811,1.22802,1.22802,48000001.0
2005-01-21 14:57:00,1.228,1.22813,1.228,1.22813,56500000.0
2005-01-21 14:58:00,1.22826,1.22826,1.22811,1.22811,115700000.0
2005-01-21 14:59:00,1.22822,1.22822,1.22806,1.22816,146800001.0
2005-01-21 15:00:00,1.2282,1.22825,1.22814,1.22814,110900001.0
2005-01-21 15:01:00,1.22818,1.22838,1.22818,1.22832,33400000.0
2005-01-21 15:02:00,1.22831,1.22834,1.22825,1.22825,43000000.0
2005-01-21 15:03:00,1.22823,1.22851,1.22823,1.22836,75300000.0
2005-01-21 15:04:00,1.22832,1.22837,1.22821,1.22823,100500000.0
2005-01-21 15:05:00,1.22852,1.22867,1.22834,1.22856,144600000.0
2005-01-21 15:06:00,1.22882,1.22886,1.22849,1.2285,106900002.0
2005-01-21 15:07:00,1.22887,1.22887,1.22879,1.22879,88400002.0
2005-01-21 15:08:00,1.22869,1.22881,1.22865,1.22865,122700002.0
2005-01-21 15:09:00,1.2287,1.22874,1.22844,1.2285,121300002.0
2005-01-21 15:10:00,1.22852,1.22858,1.22843,1.22843,59200000.0
2005-01-21 15:11:00,1.22874,1.2288,1.2285,1.2288,184900000.0
2005-01-21 15:12:00,1.22849,1.22852,1.22849,1.22852,76900000.0
2005-01-21 15:13:00,1.22853,1.22856,1.22842,1.22851,217300000.0
2005-01-21 15:14:00,1.22865,1.22898,1.22862,1.22873,184400000.0
2005-01-21 15:15:00,1.22878,1.22929,1.22874,1.22929,134900000.0
2005-01-21 15:16:00,1.22923,1.22923,1.22858,1.22858,62600000.0
2005-01-21 15:17:00,1.22895,1.22895,1.22866,1.2288,94700000.0
2005-01-21 15:18:00,1.22874,1.22874,1.22863,1.2287,40600000.0
2005-01-21 15:19:00,1.22863,1.22863,1.22846,1.22847,62199999.0
2005-01-21 15:20:00,1.22882,1.22891,1.22864,1.22872,101700001.0
2005-01-21 15:21:00,1.2288,1.2292,1.22874,1.22905,72800001.0
2005-01-21 15:22:00,1.22915,1.22926,1.22907,1.22907,74999999.0
2005-01-21 15:23:00,1.229,1.22916,1.229,1.22901,56399999.0
2005-01-21 15:24:00,1.22897,1.2293,1.22896,1.22926,99500001.0
2005-01-21 15:25:00,1.22933,1.22933,1.22914,1.22914,73900001.0
2005-01-21 15:26:00,1.22929,1.22929,1.22902,1.22902,63900002.0
2005-01-21 15:27:00,1.22893,1.22893,1.22821,1.2288,85799999.0
2005-01-21 15:28:00,1.2283,1.22881,1.22821,1.22881,139000001.0
2005-01-21 15:29:00,1.22875,1.22875,1.22816,1.22816,71200000.0
2005-01-21 15:30:00,1.22866,1.22926,1.22822,1.22921,142100002.0
2005-01-21 15:31:00,1.22917,1.22917,1.22897,1.22913,120900001.0
2005-01-21 15:32:00,1.22919,1.22961,1.22919,1.22935,111000001.0
2005-01-21 15:33:00,1.2294,1.22946,1.22911,1.22911,60600000.0
2005-01-21 15:34:00,1.22933,1.22976,1.22933,1.22947,102800000.0
2005-01-21 15:35:00,1.22956,1.22956,1.22916,1.22916,86900001.0
2005-01-21 15:36:00,1.22931,1.22931,1.22902,1.22902,177300002.0
2005-01-21 15:37:00,1.22913,1.22913,1.22896,1.22896,82600001.0
2005-01-21 15:38:00,1.22903,1.22909,1.22874,1.22874,83200000.0
2005-01-21 15:39:00,1.22875,1.22875,1.22831,1.22847,113900000.0
2005-01-21 15:40:00,1.22872,1.22873,1.22827,1.22827,133999998.0
2005-01-21 15:41:00,1.22825,1.22842,1.2282,1.22835,145700002.0
2005-01-21 15:42:00,1.22827,1.22827,1.22759,1.22759,54399999.0
2005-01-21 15:43:00,1.22777,1.22789,1.22737,1.22744,118300002.0
2005-01-21 15:44:00,1.22775,1.22779,1.22752,1.22767,65800000.0
2005-01-21 15:45:00,1.2277,1.22779,1.2275,1.2275,180399999.0
2005-01-21 15:46:00,1.2274,1.22767,1.2274,1.22767,194400000.0
2005-01-21 15:47:00,1.2277,1.22775,1.22763,1.22763,55000000.0
2005-01-21 15:48:00,1.22775,1.22775,1.2275,1.2275,47300000.0
2005-01-21 15:49:00,1.22743,1.22753,1.22725,1.22739,84499998.0
2005-01-21 15:50:00,1.2272,1.2272,1.22675,1.22685,86600000.0
2005-01-21 15:51:00,1.2267,1.2267,1.22646,1.22652,57300000.0
2005-01-21 15:52:00,1.22658,1.22725,1.22657,1.22715,100000000.0
2005-01-21 15:53:00,1.22735,1.22735,1.22708,1.22708,89900001.0
2005-01-21 15:54:00,1.22722,1.22722,1.22676,1.22676,56100000.0
2005-01-21 15:55:00,1.22655,1.22655,1.22619,1.22628,58700000.0
2005-01-21 15:56:00,1.22645,1.22677,1.22639,1.22647,128699999.0
2005-01-21 15:57:00,1.22665,1.2267,1.22634,1.22634,64199999.0
2005-01-21 15:58:00,1.2266,1.22669,1.22644,1.22644,135199997.0
2005-01-21 15:59:00,1.22638,1.22684,1.22636,1.22684,161399999.0
2005-01-21 16:00:00,1.22679,1.22697,1.22679,1.22693,55000000.0
2005-01-21 16:01:00,1.22678,1.22687,1.22674,1.22687,80700000.0
2005-01-21 16:02:00,1.22678,1.22693,1.22671,1.22688,133800000.0
2005-01-21 16:03:00,1.2269,1.2269,1.22652,1.22653,180199995.0
2005-01-21 16:04:00,1.2266,1.2266,1.22637,1.22644,87799999.0
2005-01-21 16:05:00,1.22653,1.22653,1.22647,1.22647,41100002.0
2005-01-21 16:06:00,1.22674,1.22675,1.22656,1.22666,140599999.0
2005-01-21 16:07:00,1.22675,1.22675,1.22665,1.22665,54199999.0
2005-01-21 16:08:00,1.2267,1.2269,1.22655,1.22661,96800000.0
2005-01-21 16:09:00,1.22655,1.22673,1.22655,1.22659,58699998.0
2005-01-21 16:10:00,1.22641,1.22658,1.22612,1.22658,61500000.0
2005-01-21 16:11:00,1.22657,1.22657,1.22606,1.22606,55800001.0
2005-01-21 16:12:00,1.22603,1.22607,1.22594,1.22594,68700000.0
2005-01-21 16:13:00,1.22604,1.22614,1.22603,1.22603,98000002.0
2005-01-21 16:14:00,1.22619,1.22619,1.22611,1.22614,68400001.0
2005-01-21 16:15:00,1.22614,1.22635,1.22605,1.22605,86400000.0
2005-01-21 16:16:00,1.22611,1.22638,1.22611,1.22627,117800003.0
2005-01-21 16:17:00,1.22631,1.22631,1.22612,1.22621,169299998.0
2005-01-21 16:18:00,1.22648,1.22689,1.22648,1.22688,54199999.0
2005-01-21 16:19:00,1.22695,1.22695,1.22647,1.22658,134300001.0
2005-01-21 16:20:00,1.22658,1.22676,1.22652,1.22675,139600001.0
2005-01-21 16:21:00,1.22678,1.22699,1.22678,1.22693,73400001.0
2005-01-21 16:22:00,1.22712,1.22715,1.22695,1.22695,37300001.0
2005-01-21 16:23:00,1.22712,1.22749,1.22712,1.22748,67200000.0
2005-01-21 16:24:00,1.22758,1.22759,1.2274,1.2274,62290000.0
2005-01-21 16:25:00,1.22741,1.22741,1.2272,1.22729,122000002.0
2005-01-21 16:26:00,1.2272,1.22725,1.22704,1.22704,164700003.0
2005-01-21 16:27:00,1.22708,1.22738,1.22706,1.22731,113900000.0
2005-01-21 16:28:00,1.2274,1.22772,1.22731,1.22741,92800000.0
2005-01-21 16:29:00,1.228,1.22805,1.22757,1.22794,112200001.0
2005-01-21 16:30:00,1.2282,1.22861,1.2282,1.22852,62500000.0
2005-01-21 16:31:00,1.22895,1.22918,1.22872,1.22872,89400002.0
2005-01-21 16:32:00,1.22865,1.22865,1.22842,1.2285,138699999.0
2005-01-21 16:33:00,1.22867,1.22875,1.2285,1.22861,103399999.0
2005-01-21 16:34:00,1.22851,1.22868,1.22819,1.22819,73599998.0
2005-01-21 16:35:00,1.22833,1.22847,1.22825,1.22839,207000002.0
2005-01-21 16:36:00,1.22862,1.22877,1.22842,1.22867,223199999.0
2005-01-21 16:37:00,1.22885,1.22923,1.22881,1.22915,169100003.0
2005-01-21 16:38:00,1.22945,1.22945,1.22874,1.22874,170699999.0
2005-01-21 16:39:00,1.22895,1.22911,1.22857,1.22857,86999998.0
2005-01-21 16:40:00,1.22857,1.22875,1.22848,1.22848,100600000.0
2005-01-21 16:41:00,1.22869,1.22869,1.22854,1.22854,69699999.0
2005-01-21 16:42:00,1.2286,1.2286,1.22845,1.22845,11200000.0
2005-01-21 16:43:00,1.22836,1.22849,1.22826,1.22826,94900002.0
2005-01-21 16:44:00,1.22827,1.22827,1.22797,1.22797,82099999.0
2005-01-21 16:45:00,1.22797,1.22805,1.22782,1.22782,167600003.0
2005-01-21 16:46:00,1.22781,1.22781,1.22756,1.22756,60489999.0
2005-01-21 16:47:00,1.22765,1.22816,1.22765,1.22773,110500000.0
2005-01-21 16:48:00,1.2276,1.2276,1.22694,1.22701,74100000.0
2005-01-21 16:49:00,1.22733,1.22745,1.227,1.22701,104900002.0
2005-01-21 16:50:00,1.22723,1.22853,1.22722,1.22847,177799999.0
2005-01-21 16:51:00,1.2287,1.2287,1.22839,1.22842,108799998.0
2005-01-21 16:52:00,1.2285,1.22862,1.22839,1.22858,136300001.0
2005-01-21 16:53:00,1.22895,1.22895,1.22873,1.22873,148799999.0
2005-01-21 16:54:00,1.2287,1.2287,1.2283,1.2283,79300000.0
2005-01-21 16:55:00,1.22837,1.22846,1.2282,1.2282,105499997.0
2005-01-21 16:56:00,1.22813,1.22813,1.22774,1.22783,110000000.0
2005-01-21 16:57:00,1.22782,1.22782,1.22735,1.22735,86200000.0
2005-01-21 16:58:00,1.22745,1.2275,1.22737,1.2275,131300001.0
2005-01-21 16:59:00,1.22733,1.22733,1.22711,1.22716,49100000.0
2005-01-21 17:00:00,1.22747,1.2279,1.2274,1.22777,124300002.0
2005-01-21 17:01:00,1.22762,1.22762,1.22755,1.22755,15900000.0
2005-01-21 17:02:00,1.22739,1.22739,1.22707,1.22709,49200000.0
2005-01-21 17:03:00,1.22729,1.22738,1.22711,1.22711,127800001.0
2005-01-21 17:04:00,1.22707,1.22722,1.227,1.22717,202100000.0
2005-01-21 17:05:00,1.22732,1.22735,1.22699,1.22699,64800000.0
2005-01-21 17:06:00,1.22713,1.22771,1.22707,1.22758,106600001.0
2005-01-21 17:07:00,1.22778,1.22825,1.22778,1.22786,134800001.0
2005-01-21 17:08:00,1.22763,1.22784,1.22763,1.22782,73700000.0
2005-01-21 17:09:00,1.22768,1.22768,1.2271,1.2271,105900001.0
2005-01-21 17:10:00,1.22718,1.22718,1.22682,1.227,92400001.0
2005-01-21 17:11:00,1.22689,1.22702,1.22676,1.22688,130700000.0
2005-01-21 17:12:00,1.22709,1.22719,1.22701,1.22719,184700001.0
2005-01-21 17:13:00,1.22725,1.22746,1.22707,1.22712,46500000.0
2005-01-21 17:14:00,1.2272,1.22749,1.22702,1.22749,162100000.0
2005-01-21 17:15:00,1.2278,1.22791,1.22759,1.22776,177399998.0
2005-01-21 17:16:00,1.22807,1.22813,1.22769,1.22769,91100000.0
2005-01-21 17:17:00,1.22774,1.22774,1.2274,1.2274,22700000.0
2005-01-21 17:18:00,1.2275,1.22776,1.22742,1.22771,69500000.0
2005-01-21 17:19:00,1.22785,1.22794,1.22768,1.22768,35700000.0
2005-01-21 17:20:00,1.22782,1.22794,1.22775,1.22785,160800000.0
2005-01-21 17:21:00,1.22803,1.22803,1.22776,1.2278,142599999.0
2005-01-21 17:22:00,1.22796,1.22796,1.2278,1.2278,11400000.0
2005-01-21 17:23:00,1.22798,1.22816,1.22798,1.22815,28500000.0
2005-01-21 17:24:00,1.2281,1.22835,1.2281,1.22823,121100002.0
2005-01-21 17:25:00,1.22826,1.22867,1.22826,1.22845,117699998.0
2005-01-21 17:26:00,1.22838,1.22843,1.22823,1.22823,67100000.0
2005-01-21 17:27:00,1.22822,1.22833,1.2282,1.2282,100900000.0
2005-01-21 17:28:00,1.22824,1.22831,1.22808,1.22808,94400002.0
2005-01-21 17:29:00,1.22809,1.22821,1.22804,1.22816,127499997.0
2005-01-21 17:30:00,1.22813,1.22826,1.22802,1.22802,78099999.0
2005-01-21 17:31:00,1.22805,1.22805,1.22746,1.22746,29800000.0
2005-01-21 17:32:00,1.22737,1.22748,1.22716,1.22738,158299999.0
2005-01-21 17:33:00,1.22728,1.22728,1.22707,1.22707,24700000.0
2005-01-21 17:34:00,1.22716,1.22724,1.22705,1.22705,70700000.0
2005-01-21 17:35:00,1.22717,1.22723,1.22685,1.22685,117600000.0
2005-01-21 17:36:00,1.22697,1.22713,1.22697,1.22703,63499999.0
2005-01-21 17:37:00,1.22695,1.22732,1.22695,1.22716,61599999.0
2005-01-21 17:38:00,1.22735,1.22735,1.22715,1.22715,75199999.0
2005-01-21 17:39:00,1.22725,1.22733,1.22717,1.22717,76099998.0
2005-01-21 17:40:00,1.22714,1.22727,1.22712,1.22717,87999999.0
2005-01-21 17:41:00,1.22735,1.22735,1.22725,1.22725,36500002.0
2005-01-21 17:42:00,1.2275,1.2275,1.22723,1.22745,141300001.0
2005-01-21 17:43:00,1.22745,1.22745,1.22723,1.22729,112899998.0
2005-01-21 17:44:00,1.22741,1.22741,1.22713,1.22725,105700000.0
2005-01-21 17:45:00,1.2271,1.22717,1.22697,1.22699,160399999.0
2005-01-21 17:46:00,1.22695,1.22704,1.2269,1.22692,135600001.0
2005-01-21 17:47:00,1.22682,1.22694,1.22616,1.22616,122400002.0
2005-01-21 17:48:00,1.22616,1.22669,1.22616,1.22665,114100002.0
2005-01-21 17:49:00,1.22664,1.22671,1.22652,1.22652,38600000.0
2005-01-21 17:50:00,1.22649,1.22654,1.22603,1.22603,93400000.0
2005-01-21 17:51:00,1.22621,1.22667,1.22621,1.22667,83499999.0
2005-01-21 17:52:00,1.2266,1.2266,1.22645,1.22645,3400000.0
2005-01-21 17:53:00,1.22657,1.22663,1.22633,1.22634,51500000.0
2005-01-21 17:54:00,1.22638,1.22665,1.22638,1.22661,110100002.0
2005-01-21 17:55:00,1.22687,1.22695,1.22663,1.22684,156300003.0
2005-01-21 17:56:00,1.2271,1.22717,1.22694,1.22696,163100005.0
2005-01-21 17:57:00,1.22697,1.22716,1.22693,1.22716,119600003.0
2005-01-21 17:58:00,1.22707,1.22719,1.22696,1.22697,71800001.0
2005-01-21 17:59:00,1.22667,1.22691,1.22631,1.22631,192199996.0
2005-01-21 18:00:00,1.22621,1.22621,1.22614,1.22614,70099998.0
2005-01-21 18:01:00,1.22591,1.22596,1.22575,1.2258,594900004.0
2005-01-21 18:02:00,1.22584,1.2259,1.22571,1.22571,826699999.0
2005-01-21 18:03:00,1.22571,1.22597,1.22571,1.2258,600499998.0
2005-01-21 18:04:00,1.22584,1.22622,1.22563,1.22597,705600003.0
2005-01-21 18:05:00,1.22625,1.22625,1.22596,1.22612,1007700000.0
2005-01-21 18:06:00,1.22616,1.22616,1.22589,1.226,632400000.0
2005-01-21 18:07:00,1.22608,1.22615,1.22599,1.22602,1152699993.0
2005-01-21 18:08:00,1.22608,1.22613,1.2259,1.22592,1088700008.0
2005-01-21 18:09:00,1.22597,1.22626,1.22597,1.22617,546500004.0
2005-01-21 18:10:00,1.22628,1.22637,1.22609,1.22614,593300003.0
2005-01-21 18:11:00,1.2263,1.22633,1.22609,1.22633,862899997.0
2005-01-21 18:12:00,1.22632,1.22632,1.22608,1.22608,49300000.0
2005-01-21 18:13:00,1.22615,1.22615,1.22588,1.2259,486300004.0
2005-01-21 18:14:00,1.22585,1.22588,1.2257,1.22573,492400000.0
2005-01-21 18:15:00,1.22575,1.22597,1.22572,1.22581,950200002.0
2005-01-21 18:16:00,1.22595,1.2261,1.22586,1.22586,400600003.0
2005-01-21 18:17:00,1.22577,1.22587,1.22557,1.22557,954000004.0
2005-01-21 18:18:00,1.22549,1.22565,1.22525,1.22541,659499993.0
2005-01-21 18:19:00,1.22562,1.22562,1.22535,1.22535,144799999.0
2005-01-21 18:20:00,1.2254,1.2254,1.22512,1.22517,949200009.0
2005-01-21 18:21:00,1.22523,1.22523,1.22488,1.2249,247200004.0
2005-01-21 18:22:00,1.2249,1.22513,1.22465,1.22478,272299999.0
2005-01-21 18:23:00,1.22468,1.22468,1.22443,1.22443,363400006.0
2005-01-21 18:24:00,1.22448,1.22448,1.2242,1.2242,583999999.0
2005-01-21 18:25:00,1.22434,1.22442,1.22424,1.22426,507200001.0
2005-01-21 18:26:00,1.2242,1.22425,1.22398,1.22398,959999999.0
2005-01-21 18:27:00,1.22398,1.22398,1.22319,1.22319,625400004.0
2005-01-21 18:28:00,1.22352,1.22358,1.22312,1.22348,452499998.0
2005-01-21 18:29:00,1.22346,1.22346,1.22333,1.22333,360999999.0
2005-01-21 18:30:00,1.22344,1.22356,1.22341,1.22349,1073799996.0
2005-01-21 18:31:00,1.22364,1.22364,1.223,1.22301,390399997.0
2005-01-21 18:32:00,1.22314,1.22325,1.22294,1.22312,477900004.0
2005-01-21 18:33:00,1.22313,1.22335,1.22077,1.22177,470799999.0
2005-01-21 18:34:00,1.22196,1.22236,1.22186,1.22231,338299999.0
2005-01-21 18:35:00,1.22243,1.22243,1.22195,1.2221,532799997.0
2005-01-21 18:36:00,1.22222,1.22222,1.22185,1.22185,402599998.0
2005-01-21 18:37:00,1.22194,1.22214,1.22192,1.22214,141100001.0
2005-01-21 18:38:00,1.22242,1.22242,1.22196,1.22197,261299995.0
2005-01-21 18:39:00,1.22184,1.22188,1.22147,1.22147,183299999.0
2005-01-21 18:40:00,1.22149,1.22162,1.22127,1.22127,909200005.0
2005-01-21 18:41:00,1.22154,1.22213,1.2214,1.22166,385999999.0
2005-01-21 18:42:00,1.22217,1.22256,1.22205,1.22235,411899997.0
2005-01-21 18:43:00,1.22238,1.22238,1.22198,1.222,518900003.0
2005-01-21 18:44:00,1.22208,1.22223,1.22195,1.22208,258500005.0
2005-01-21 18:45:00,1.22212,1.22216,1.22166,1.22166,442400003.0
2005-01-21 18:46:00,1.22158,1.22176,1.22131,1.22142,252300002.0
2005-01-21 18:47:00,1.22162,1.22162,1.22114,1.22114,20800000.0
2005-01-21 18:48:00,1.22122,1.22122,1.22065,1.22065,192800000.0
2005-01-21 18:49:00,1.22062,1.22071,1.22038,1.22038,107900000.0
2005-01-21 18:50:00,1.22052,1.22101,1.22052,1.22097,40500000.0
2005-01-21 18:51:00,1.22076,1.22084,1.22045,1.22045,200000000.0
2005-01-21 18:52:00,1.22038,1.22064,1.22031,1.22042,162900000.0
2005-01-21 18:53:00,1.22038,1.22038,1.22024,1.22025,470800004.0
2005-01-21 18:54:00,1.2203,1.22049,1.22005,1.22008,211800002.0
2005-01-21 18:55:00,1.22029,1.22085,1.22023,1.22085,507199999.0
2005-01-21 18:56:00,1.22075,1.22087,1.22024,1.22024,160299999.0
2005-01-21 18:57:00,1.22032,1.22064,1.22028,1.22061,286399998.0
2005-01-21 18:58:00,1.2206,1.22085,1.22047,1.22068,207499999.0
2005-01-21 18:59:00,1.22078,1.22088,1.22076,1.22081,527200003.0
2005-01-21 19:00:00,1.22083,1.22098,1.22083,1.22084,438499994.0
2005-01-21 19:01:00,1.22102,1.22104,1.22092,1.22092,43800000.0
2005-01-21 19:02:00,1.22098,1.22098,1.22088,1.22092,176600000.0
2005-01-21 19:03:00,1.22097,1.22101,1.22086,1.22086,501699995.0
2005-01-21 19:04:00,1.22087,1.22097,1.22067,1.22067,190600004.0
2005-01-21 19:05:00,1.22069,1.22082,1.22069,1.22069,279300002.0
2005-01-21 19:06:00,1.2208,1.22086,1.22072,1.22084,425300005.0
2005-01-21 19:07:00,1.22088,1.22088,1.22078,1.22078,133200001.0
2005-01-21 19:08:00,1.22073,1.22086,1.22049,1.22086,695400009.0
2005-01-21 19:09:00,1.22093,1.22097,1.22077,1.22082,705400005.0
2005-01-21 19:10:00,1.22088,1.22095,1.22082,1.22087,71900001.0
2005-01-21 19:11:00,1.22084,1.22101,1.22078,1.22093,384800000.0
2005-01-21 19:12:00,1.22087,1.22093,1.22083,1.22085,208300003.0
2005-01-21 19:13:00,1.2208,1.22095,1.2208,1.22091,133100002.0
2005-01-21 19:14:00,1.22092,1.22095,1.22052,1.22068,263999997.0
2005-01-21 19:15:00,1.22048,1.22048,1.2196,1.2196,444299995.0
2005-01-21 19:16:00,1.21962,1.21982,1.21949,1.21969,354999998.0
2005-01-21 19:17:00,1.21997,1.21997,1.21979,1.2199,370599999.0
2005-01-21 19:18:00,1.22023,1.2207,1.22015,1.22061,438200000.0
2005-01-21 19:19:00,1.22065,1.22069,1.22018,1.22028,122400002.0
2005-01-21 19:20:00,1.22067,1.22078,1.22041,1.22078,257400000.0
2005-01-21 19:21:00,1.22086,1.22086,1.22042,1.22063,76099999.0
2005-01-21 19:22:00,1.22067,1.22067,1.22036,1.22036,285400004.0
2005-01-21 19:23:00,1.22033,1.22034,1.22033,1.22034,53300000.0
2005-01-21 19:24:00,1.22035,1.22035,1.22019,1.22023,91800000.0
2005-01-21 19:25:00,1.22038,1.22039,1.22033,1.22039,172000001.0
2005-01-21 19:26:00,1.22039,1.22045,1.22031,1.22033,82600000.0
2005-01-21 19:27:00,1.22058,1.22058,1.22045,1.22046,366999998.0
2005-01-21 19:28:00,1.22051,1.22062,1.2205,1.2205,89500000.0
2005-01-21 19:29:00,1.22048,1.2206,1.22038,1.22053,135699999.0
2005-01-21 19:30:00,1.22069,1.22069,1.22043,1.22043,134000001.0
2005-01-21 19:31:00,1.22029,1.22035,1.22016,1.22016,125599997.0
2005-01-21 19:32:00,1.22022,1.22028,1.21994,1.22008,167400003.0
2005-01-21 19:33:00,1.22016,1.22028,1.22016,1.22023,371499998.0
2005-01-21 19:34:00,1.22042,1.22063,1.22027,1.22031,174100002.0
2005-01-21 19:35:00,1.22035,1.22036,1.22027,1.22031,25700000.0
2005-01-21 19:36:00,1.22025,1.22025,1.21987,1.21987,119799999.0
2005-01-21 19:37:00,1.22023,1.22023,1.21999,1.22003,506790000.0
2005-01-21 19:38:00,1.21996,1.22009,1.21974,1.21977,127100000.0
2005-01-21 19:39:00,1.21992,1.21995,1.21961,1.21971,437699999.0
2005-01-21 19:40:00,1.21975,1.21989,1.2197,1.21975,257500002.0
2005-01-21 19:41:00,1.21972,1.21985,1.21967,1.21978,212600003.0
2005-01-21 19:42:00,1.21976,1.21989,1.21957,1.21957,127000001.0
2005-01-21 19:43:00,1.21978,1.21978,1.21889,1.21889,199199996.0
2005-01-21 19:44:00,1.21892,1.21907,1.21873,1.21873,79600000.0
2005-01-21 19:45:00,1.2187,1.21884,1.21858,1.2187,44899999.0
2005-01-21 19:46:00,1.21882,1.21882,1.2185,1.21874,112499999.0
2005-01-21 19:47:00,1.21875,1.21875,1.21865,1.21865,56100002.0
2005-01-21 19:48:00,1.21863,1.21885,1.21861,1.21861,41700001.0
2005-01-21 19:49:00,1.21888,1.219,1.21876,1.21898,149299998.0
2005-01-21 19:50:00,1.21896,1.21911,1.21886,1.21895,90400001.0
2005-01-21 19:51:00,1.21913,1.21973,1.21913,1.21962,105300000.0
2005-01-21 19:52:00,1.21972,1.21972,1.21943,1.21961,67600000.0
2005-01-21 19:53:00,1.21985,1.21985,1.2196,1.21977,134100003.0
2005-01-21 19:54:00,1.2197,1.2197,1.2195,1.2195,19300000.0
2005-01-21 19:55:00,1.2195,1.21951,1.21915,1.21915,164700001.0
2005-01-21 19:56:00,1.21934,1.21934,1.21896,1.21896,283900000.0
2005-01-21 19:57:00,1.21915,1.21931,1.21904,1.21913,152400001.0
2005-01-21 19:58:00,1.21919,1.2192,1.21889,1.21889,163000004.0
2005-01-21 19:59:00,1.21907,1.21916,1.21888,1.21894,95800000.0
2005-01-21 20:00:00,1.21915,1.2194,1.2191,1.2193,125600002.0
2005-01-21 20:01:00,1.21948,1.21948,1.21926,1.21926,64500001.0
2005-01-21 20:02:00,1.21921,1.21925,1.219,1.219,92000002.0
2005-01-21 20:03:00,1.21901,1.21912,1.21898,1.21905,425799999.0
2005-01-21 20:04:00,1.21916,1.21917,1.219,1.219,126500000.0
2005-01-21 20:05:00,1.21915,1.21915,1.21899,1.21905,63699999.0
2005-01-21 20:06:00,1.21914,1.21914,1.21886,1.21889,160799999.0
2005-01-21 20:07:00,1.21905,1.21907,1.21883,1.21885,216199999.0
2005-01-21 20:08:00,1.2191,1.21917,1.219,1.21905,290199998.0
2005-01-21 20:09:00,1.21912,1.21912,1.21869,1.21876,177099999.0
2005-01-21 20:10:00,1.21892,1.21892,1.21869,1.21869,81600000.0
2005-01-21 20:11:00,1.2188,1.21891,1.21872,1.21872,222900003.0
2005-01-21 20:12:00,1.21864,1.21864,1.21826,1.21833,486900000.0
2005-01-21 20:13:00,1.21842,1.21853,1.21827,1.21827,182199999.0
2005-01-21 20:14:00,1.2181,1.21826,1.2181,1.21812,110600000.0
2005-01-21 20:15:00,1.21818,1.21833,1.21816,1.21828,565699999.0
2005-01-21 20:16:00,1.21831,1.21846,1.21823,1.21836,556200002.0
2005-01-21 20:17:00,1.21851,1.21912,1.21841,1.21894,353300004.0
2005-01-21 20:18:00,1.21902,1.21924,1.21902,1.2192,130800000.0
2005-01-21 20:19:00,1.21919,1.21919,1.21888,1.21895,80000001.0
2005-01-21 20:20:00,1.2191,1.2191,1.21892,1.21892,342800000.0
2005-01-21 20:21:00,1.21898,1.21906,1.21886,1.2189,515700008.0
2005-01-21 20:22:00,1.21899,1.21949,1.21899,1.21901,355700005.0
2005-01-21 20:23:00,1.21902,1.21939,1.21902,1.21937,765300004.0
2005-01-21 20:24:00,1.21945,1.2195,1.2189,1.2189,266099999.0
2005-01-21 20:25:00,1.21882,1.21919,1.21864,1.21919,189300001.0
2005-01-21 20:26:00,1.21926,1.21946,1.21919,1.21928,266600000.0
2005-01-21 20:27:00,1.21961,1.21992,1.21924,1.21983,202399998.0
2005-01-21 20:28:00,1.21986,1.21986,1.21922,1.21957,591200000.0
2005-01-21 20:29:00,1.21953,1.21953,1.2193,1.2193,507400002.0
2005-01-21 20:30:00,1.21929,1.21968,1.21929,1.21958,269900004.0
2005-01-21 20:31:00,1.21975,1.21985,1.21975,1.21975,417099999.0
2005-01-21 20:32:00,1.21966,1.21971,1.21948,1.21948,265400000.0
2005-01-21 20:33:00,1.21945,1.2201,1.21945,1.21995,305599999.0
2005-01-21 20:34:00,1.22,1.22013,1.21982,1.21994,66800000.0
2005-01-21 20:35:00,1.22012,1.22012,1.21982,1.21983,184900002.0
2005-01-21 20:36:00,1.21988,1.21988,1.21965,1.21979,481999999.0
2005-01-21 20:37:00,1.21984,1.21991,1.21966,1.21983,269700002.0
2005-01-21 20:38:00,1.21987,1.22003,1.21984,1.22,288200000.0
2005-01-21 20:39:00,1.22007,1.22011,1.21992,1.22005,603899999.0
2005-01-21 20:40:00,1.22007,1.22014,1.21998,1.21998,369300001.0
2005-01-21 20:41:00,1.22003,1.22017,1.22001,1.22017,424490003.0
2005-01-21 20:42:00,1.2202,1.22031,1.21999,1.21999,395599995.0
2005-01-21 20:43:00,1.22028,1.22043,1.22024,1.22043,237600000.0
2005-01-21 20:44:00,1.2201,1.2203,1.2201,1.22017,115200000.0
2005-01-21 20:45:00,1.22037,1.22056,1.22019,1.22036,160300003.0
2005-01-21 20:46:00,1.22035,1.22045,1.22035,1.22045,243799999.0
2005-01-21 20:47:00,1.2205,1.2205,1.22004,1.22004,144799999.0
2005-01-21 20:48:00,1.22045,1.22045,1.2204,1.22045,60900000.0
2005-01-21 20:49:00,1.22045,1.2205,1.22023,1.22045,444500002.0
2005-01-21 20:50:00,1.22038,1.22038,1.22031,1.22031,102200001.0
2005-01-21 20:51:00,1.22033,1.22033,1.22025,1.22033,136700000.0
2005-01-21 20:52:00,1.22032,1.22032,1.22017,1.22017,91600000.0
2005-01-21 20:53:00,1.22015,1.22028,1.22007,1.22007,160900001.0
2005-01-21 20:54:00,1.22012,1.22032,1.22011,1.22023,409800005.0
2005-01-21 20:55:00,1.22032,1.22037,1.22021,1.22037,304500003.0
2005-01-21 20:56:00,1.22043,1.2205,1.22039,1.22045,429599999.0
2005-01-21 20:57:00,1.22039,1.22048,1.22034,1.22034,378999997.0
2005-01-21 20:58:00,1.22034,1.22047,1.22033,1.22043,309199996.0
2005-01-21 20:59:00,1.22056,1.22067,1.22055,1.22057,284499997.0
2005-01-21 21:00:00,1.22043,1.22055,1.22031,1.22033,1076600000.0
2005-01-21 21:01:00,1.22035,1.22053,1.22035,1.22035,562299999.0
2005-01-21 21:02:00,1.22028,1.22039,1.22028,1.22035,240099999.0
2005-01-21 21:03:00,1.22044,1.22044,1.2202,1.22032,594999998.0
2005-01-21 21:04:00,1.22038,1.22045,1.22031,1.22038,711100000.0
2005-01-21 21:05:00,1.22042,1.22042,1.22022,1.22036,791100006.0
2005-01-21 21:06:00,1.22047,1.22048,1.22033,1.22047,101600003.0
2005-01-21 21:07:00,1.22051,1.22061,1.22029,1.22029,608599999.0
2005-01-21 21:08:00,1.22022,1.22055,1.22022,1.22048,155499999.0
2005-01-21 21:09:00,1.22058,1.22058,1.22035,1.22044,111500000.0
2005-01-21 21:10:00,1.22043,1.22043,1.22026,1.22038,536000002.0
2005-01-21 21:11:00,1.2204,1.22043,1.22035,1.22035,336600001.0
2005-01-21 21:12:00,1.22037,1.22037,1.22028,1.22029,313600003.0
2005-01-21 21:13:00,1.22057,1.2206,1.22033,1.22035,429299998.0
2005-01-21 21:14:00,1.22047,1.22047,1.22029,1.22029,216700002.0
2005-01-21 21:15:00,1.22027,1.22035,1.22027,1.22029,93699998.0
2005-01-21 21:16:00,1.22032,1.22037,1.2203,1.2203,124199999.0
2005-01-21 21:17:00,1.22031,1.22031,1.2201,1.2201,50399999.0
2005-01-21 21:18:00,1.22005,1.22028,1.21996,1.22008,135299999.0
2005-01-21 21:19:00,1.22027,1.22027,1.21998,1.21998,95400001.0
2005-01-21 21:20:00,1.22023,1.22023,1.22004,1.2201,39300001.0
2005-01-21 21:21:00,1.22023,1.22041,1.2201,1.22041,82999999.0
2005-01-21 21:22:00,1.22014,1.22026,1.22007,1.22023,73600002.0
2005-01-21 21:23:00,1.22028,1.22042,1.22028,1.22042,20800000.0
2005-01-21 21:24:00,1.22036,1.22044,1.22035,1.22035,109400002.0
2005-01-21 21:25:00,1.22038,1.22038,1.2201,1.22018,117799998.0
2005-01-21 21:26:00,1.22026,1.22026,1.22012,1.22012,75900002.0
2005-01-21 21:27:00,1.22008,1.22018,1.21995,1.21995,129499999.0
2005-01-21 21:28:00,1.22,1.22009,1.21991,1.22,407700002.0
2005-01-21 21:29:00,1.22035,1.22035,1.22012,1.2203,174100001.0
2005-01-21 21:30:00,1.2201,1.22024,1.22008,1.22008,70299999.0
2005-01-21 21:31:00,1.22032,1.22033,1.22002,1.22002,25900000.0
2005-01-21 21:32:00,1.2203,1.22037,1.22013,1.22015,187400000.0
2005-01-21 21:33:00,1.22013,1.22031,1.22005,1.22012,152900000.0
2005-01-21 21:34:00,1.22012,1.22017,1.22012,1.22012,60699999.0
2005-01-21 21:35:00,1.22002,1.22002,1.21968,1.21977,119200001.0
2005-01-21 21:36:00,1.2198,1.21995,1.2198,1.21992,95900002.0
2005-01-21 21:37:00,1.22003,1.22003,1.21982,1.21982,99300001.0
2005-01-21 21:38:00,1.22006,1.22008,1.22001,1.22008,132200000.0
2005-01-21 21:39:00,1.22008,1.22008,1.21999,1.22001,314700000.0
2005-01-21 21:40:00,1.22003,1.22011,1.2199,1.22011,269500001.0
2005-01-21 21:41:00,1.22011,1.22018,1.22009,1.22018,70700003.0
2005-01-21 21:42:00,1.2202,1.22028,1.22015,1.22015,135099999.0
2005-01-21 21:43:00,1.22016,1.22016,1.21992,1.21993,124000001.0
2005-01-21 21:44:00,1.22013,1.22013,1.22005,1.22005,113500000.0
2005-01-21 21:45:00,1.22003,1.22017,1.22003,1.22017,152899999.0
2005-01-21 21:46:00,1.22018,1.22031,1.2201,1.22031,225600002.0
2005-01-21 21:47:00,1.22015,1.22025,1.22015,1.22025,243600002.0
2005-01-21 21:48:00,1.22046,1.22055,1.22025,1.22055,136000001.0
2005-01-21 21:49:00,1.22026,1.22044,1.22025,1.22038,51599999.0
2005-01-21 21:50:00,1.22031,1.22031,1.22025,1.2203,111200003.0
2005-01-21 21:51:00,1.22036,1.22036,1.22023,1.22023,148290000.0
2005-01-21 21:52:00,1.22044,1.22052,1.22042,1.22042,117199999.0
2005-01-21 21:53:00,1.22046,1.22046,1.22033,1.2204,197700001.0
2005-01-21 21:54:00,1.22047,1.22047,1.22029,1.22029,116299999.0
2005-01-21 21:55:00,1.22032,1.2204,1.22032,1.2204,68299998.0
2005-01-21 21:56:00,1.22045,1.22056,1.2204,1.22056,82200001.0
2005-01-21 21:57:00,1.22054,1.22064,1.22043,1.22064,88900001.0
2005-01-21 21:58:00,1.22062,1.22086,1.22062,1.22086,56900000.0
2005-01-21 21:59:00,1.22066,1.22102,1.22065,1.2209,149000000.0
2005-01-21 22:00:00,1.22112,1.22129,1.22074,1.22088,181700002.0
2005-01-21 22:01:00,1.22064,1.22108,1.22064,1.22088,92900002.0
2005-01-21 22:02:00,1.22095,1.22105,1.22087,1.22092,406799998.0
2005-01-21 22:03:00,1.22076,1.22087,1.22074,1.22087,237600003.0
2005-01-21 22:04:00,1.22089,1.22099,1.22087,1.2209,178600001.0
2005-01-21 22:05:00,1.22086,1.22095,1.22081,1.22085,145500002.0
2005-01-21 22:06:00,1.22072,1.2209,1.22067,1.22088,209200000.0
2005-01-21 22:07:00,1.22087,1.22093,1.22078,1.22093,82900000.0
2005-01-21 22:08:00,1.22092,1.22094,1.22082,1.22082,162100001.0
2005-01-21 22:09:00,1.22076,1.22093,1.22074,1.22093,132999999.0
2005-01-21 22:10:00,1.22113,1.22113,1.22106,1.22108,59200000.0
2005-01-21 22:11:00,1.22089,1.22095,1.22086,1.22095,71400001.0
2005-01-21 22:12:00,1.22095,1.22097,1.22082,1.22097,158500000.0
2005-01-21 22:13:00,1.22108,1.22114,1.2209,1.22114,93800002.0
2005-01-21 22:14:00,1.22105,1.22105,1.22098,1.22103,149200002.0
2005-01-21 22:15:00,1.22107,1.22107,1.221,1.22105,141900000.0
2005-01-21 22:16:00,1.22101,1.22106,1.22088,1.22106,183699998.0
2005-01-21 22:17:00,1.22082,1.22102,1.2208,1.22102,62999999.0
2005-01-21 22:18:00,1.221,1.221,1.22088,1.22089,82500001.0
2005-01-21 22:19:00,1.22084,1.22096,1.22084,1.22096,65900000.0
2005-01-21 22:20:00,1.221,1.22105,1.221,1.22105,53600000.0
2005-01-21 22:21:00,1.22117,1.2213,1.22115,1.22115,199999997.0
2005-01-21 22:22:00,1.22095,1.22105,1.22095,1.22095,108300000.0
2005-01-21 22:23:00,1.221,1.221,1.221,1.221,111099999.0
2005-01-21 22:24:00,1.221,1.22111,1.22096,1.22098,140099998.0
2005-01-21 22:25:00,1.22117,1.22117,1.22091,1.22091,53900000.0
2005-01-21 22:26:00,1.22098,1.22107,1.22098,1.22107,20700000.0
2005-01-21 22:27:00,1.22107,1.2213,1.22097,1.2211,450800003.0
2005-01-21 22:28:00,1.22118,1.22119,1.22107,1.22107,30900000.0
2005-01-21 22:29:00,1.22117,1.22117,1.22096,1.22096,277699999.0
2005-01-21 22:30:00,1.22103,1.2211,1.22079,1.22084,183900000.0
2005-01-21 22:31:00,1.22092,1.22101,1.22092,1.22098,122399998.0
2005-01-21 22:32:00,1.22097,1.221,1.22085,1.22091,47100000.0
2005-01-21 22:33:00,1.22104,1.22104,1.22091,1.22102,202100001.0
2005-01-21 22:34:00,1.22104,1.22114,1.221,1.22102,268099999.0
2005-01-21 22:35:00,1.22113,1.22129,1.22096,1.22127,220200002.0
2005-01-21 22:36:00,1.221,1.221,1.22095,1.22095,126600002.0
2005-01-21 22:37:00,1.22096,1.22097,1.22084,1.22087,102999999.0
2005-01-21 22:38:00,1.22091,1.22108,1.22088,1.22102,99700000.0
2005-01-21 22:39:00,1.22098,1.22098,1.22039,1.22039,146800001.0
2005-01-21 22:40:00,1.22052,1.22078,1.22052,1.22053,95700000.0
2005-01-21 22:41:00,1.22069,1.22074,1.22048,1.22074,74400000.0
2005-01-21 22:42:00,1.22085,1.22085,1.22085,1.22085,62000002.0
2005-01-21 22:43:00,1.22082,1.22088,1.22071,1.22088,336799998.0
2005-01-21 22:44:00,1.2209,1.22095,1.22085,1.22085,154000002.0
2005-01-21 22:45:00,1.22085,1.2209,1.22085,1.2209,26300000.0
2005-01-21 22:46:00,1.22088,1.22088,1.22066,1.22086,31899999.0
2005-01-21 22:47:00,1.22081,1.22081,1.2207,1.22079,118899999.0
2005-01-21 22:48:00,1.2208,1.2208,1.22075,1.22075,87900001.0
2005-01-21 22:49:00,1.22075,1.22075,1.2206,1.22062,112000001.0
2005-01-21 22:50:00,1.22073,1.22083,1.22073,1.22075,160299999.0
2005-01-21 22:51:00,1.22081,1.22081,1.22065,1.22066,32700001.0
2005-01-21 22:52:00,1.22058,1.22075,1.22058,1.22068,114500000.0
2005-01-21 22:53:00,1.22098,1.22102,1.22071,1.22102,108299999.0
2005-01-21 22:54:00,1.22075,1.2208,1.22075,1.22075,102700001.0
2005-01-21 22:55:00,1.22103,1.22103,1.22069,1.22099,259299998.0
2005-01-21 22:56:00,1.22075,1.22075,1.2207,1.2207,27400000.0
2005-01-21 22:57:00,1.22075,1.22079,1.22066,1.22077,171500003.0
2005-01-21 22:58:00,1.22087,1.22087,1.22064,1.22087,114200002.0
2005-01-21 22:59:00,1.2211,1.2211,1.22054,1.22071,157899999.0
2005-01-21 23:00:00,1.2206,1.22065,1.2206,1.22065,11300000.0
2005-01-21 23:01:00,1.22092,1.22096,1.2208,1.22086,63400000.0
2005-01-21 23:02:00,1.22093,1.22101,1.2209,1.22099,127699997.0
2005-01-21 23:03:00,1.22082,1.22101,1.22082,1.22097,75800000.0
2005-01-21 23:04:00,1.22103,1.22103,1.22089,1.22096,143199997.0
2005-01-21 23:05:00,1.22107,1.22107,1.22088,1.22088,137500002.0
2005-01-21 23:06:00,1.22092,1.22108,1.22092,1.22102,108599998.0
2005-01-21 23:07:00,1.22096,1.22098,1.22083,1.22098,94900000.0
2005-01-21 23:08:00,1.22088,1.22088,1.22066,1.22074,77700000.0
2005-01-21 23:09:00,1.22068,1.22089,1.22058,1.22089,90700000.0
2005-01-21 23:10:00,1.22103,1.22113,1.2208,1.22113,67999999.0
2005-01-21 23:11:00,1.22083,1.22098,1.22083,1.22098,42500001.0
2005-01-21 23:12:00,1.22094,1.22103,1.22092,1.22095,24700000.0
2005-01-21 23:13:00,1.22091,1.22103,1.22088,1.22103,87800001.0
2005-01-21 23:14:00,1.2209,1.22096,1.22084,1.22096,63600000.0
2005-01-21 23:15:00,1.22105,1.22105,1.22089,1.22091,106800001.0
2005-01-21 23:16:00,1.22075,1.22116,1.22075,1.22116,129600002.0
2005-01-21 23:17:00,1.22083,1.22089,1.22077,1.22082,95000000.0
2005-01-21 23:18:00,1.22086,1.2209,1.2208,1.22084,72599998.0
2005-01-21 23:19:00,1.2209,1.22103,1.22079,1.22089,113600000.0
2005-01-21 23:20:00,1.22092,1.22096,1.22084,1.22095,71799999.0
2005-01-21 23:21:00,1.22094,1.22106,1.22094,1.22106,69999999.0
2005-01-21 23:22:00,1.22115,1.22127,1.22087,1.22089,45890000.0
2005-01-21 23:23:00,1.22098,1.22103,1.22091,1.22095,37500000.0
2005-01-21 23:24:00,1.22134,1.22136,1.22134,1.22136,2400000.0
2005-01-21 23:25:00,1.22118,1.22118,1.22105,1.22105,137500002.0
2005-01-21 23:26:00,1.22105,1.22115,1.22103,1.2211,66400000.0
2005-01-21 23:27:00,1.2211,1.22115,1.22107,1.22112,87099999.0
2005-01-21 23:28:00,1.22111,1.22115,1.22092,1.22092,146000003.0
2005-01-21 23:29:00,1.22094,1.22116,1.22094,1.22116,132900002.0
2005-01-21 23:30:00,1.22126,1.22133,1.22112,1.2213,115899997.0
2005-01-21 23:31:00,1.22145,1.22153,1.22134,1.22135,137300001.0
2005-01-21 23:32:00,1.22136,1.22155,1.22132,1.22155,122500001.0
2005-01-21 23:33:00,1.22156,1.22165,1.22148,1.22165,178400001.0
2005-01-21 23:34:00,1.2219,1.22204,1.22159,1.22159,39800000.0
2005-01-21 23:35:00,1.22164,1.22181,1.22149,1.22173,68600000.0
2005-01-21 23:36:00,1.22189,1.22193,1.2217,1.2217,51599999.0
2005-01-21 23:37:00,1.2217,1.2217,1.22165,1.22165,23000000.0
2005-01-21 23:38:00,1.22162,1.22175,1.22162,1.2217,132700002.0
2005-01-21 23:39:00,1.22179,1.22179,1.22146,1.22146,27100001.0
2005-01-21 23:40:00,1.2213,1.22153,1.22129,1.22153,77700001.0
2005-01-21 23:41:00,1.22135,1.2217,1.22135,1.2217,57500000.0
2005-01-21 23:42:00,1.22168,1.22168,1.22146,1.22165,120900003.0
2005-01-21 23:43:00,1.22162,1.22176,1.22158,1.22168,143200000.0
2005-01-21 23:44:00,1.2219,1.222,1.22173,1.22173,99599997.0
2005-01-21 23:45:00,1.22163,1.22185,1.22163,1.22167,104100003.0
2005-01-21 23:46:00,1.22184,1.22224,1.22179,1.22224,134800000.0
2005-01-21 23:47:00,1.22215,1.22217,1.22193,1.22217,116600001.0
2005-01-21 23:48:00,1.22223,1.22223,1.22172,1.22172,76300002.0
2005-01-21 23:49:00,1.222,1.22206,1.22198,1.22203,12000000.0
2005-01-21 23:50:00,1.22194,1.22205,1.22172,1.22205,117900000.0
2005-01-21 23:51:00,1.22199,1.22199,1.22152,1.22186,104700000.0
2005-01-21 23:52:00,1.22203,1.22209,1.2216,1.22191,108600000.0
2005-01-21 23:53:00,1.22204,1.22237,1.22204,1.22237,127500001.0
2005-01-21 23:54:00,1.22232,1.22232,1.22171,1.22195,172799999.0
2005-01-21 23:55:00,1.22212,1.22212,1.22165,1.22201,60700000.0
2005-01-21 23:56:00,1.22226,1.22226,1.22208,1.2222,78900000.0
2005-01-21 23:57:00,1.22209,1.22238,1.22183,1.2222,103800002.0
2005-01-21 23:58:00,1.22222,1.22222,1.22178,1.2219,104399999.0
2005-01-21 23:59:00,1.22184,1.22199,1.22184,1.22199,12800000.0
2005-01-24 00:02:00,1.2217,1.2217,1.2217,1.2217,194600001.0
2005-01-24 00:10:00,1.2216,1.2216,1.2216,1.2216,194600001.0
2005-01-24 00:11:00,1.2214,1.2214,1.2212,1.2214,194600001.0
2005-01-24 00:21:00,1.2216,1.2216,1.2214,1.2214,194600001.0
2005-01-24 00:30:00,1.2212,1.2212,1.2212,1.2212,194600001.0
2005-01-24 00:38:00,1.221,1.221,1.221,1.221,194600001.0
2005-01-24 00:40:00,1.2214,1.2216,1.2214,1.2216,194600001.0
2005-01-24 00:43:00,1.2214,1.2214,1.2214,1.2214,194600001.0
2005-01-24 00:54:00,1.2214,1.2214,1.2214,1.2214,194600001.0
2005-01-24 00:55:00,1.2212,1.2212,1.2212,1.2212,194600001.0
2005-01-24 00:56:00,1.2214,1.2214,1.2214,1.2214,194600001.0
2005-01-24 01:01:00,1.2214,1.2214,1.2214,1.2214,194600001.0
2005-01-24 01:03:00,1.2212,1.2218,1.2212,1.2218,194600001.0
2005-01-24 01:06:00,1.2214,1.2214,1.2212,1.2212,194600001.0
2005-01-24 01:07:00,1.2214,1.2216,1.2214,1.2214,194600001.0
2005-01-24 01:08:00,1.2218,1.2218,1.2214,1.2214,194600001.0
2005-01-24 01:10:00,1.2216,1.2216,1.2214,1.2214,194600001.0
2005-01-24 01:12:00,1.2216,1.2218,1.2216,1.2218,194600001.0
2005-01-24 01:16:00,1.222,1.222,1.222,1.222,194600001.0
2005-01-24 01:17:00,1.222,1.2222,1.222,1.222,194600001.0
2005-01-24 01:18:00,1.222,1.222,1.222,1.222,194600001.0
2005-01-24 01:19:00,1.2224,1.2224,1.2222,1.2222,194600001.0
2005-01-24 01:20:00,1.2224,1.2224,1.222,1.222,194600001.0
2005-01-24 01:21:00,1.222,1.222,1.2218,1.2218,194600001.0
2005-01-24 01:22:00,1.222,1.222,1.222,1.222,194600001.0
2005-01-24 01:23:00,1.222,1.222,1.222,1.222,194600001.0
2005-01-24 01:24:00,1.2222,1.2222,1.2222,1.2222,194600001.0
2005-01-24 01:25:00,1.2222,1.2222,1.222,1.222,194600001.0
2005-01-24 01:27:00,1.2222,1.2222,1.2222,1.2222,194600001.0
2005-01-24 01:28:00,1.2222,1.2222,1.2222,1.2222,194600001.0
2005-01-24 01:29:00,1.2222,1.2222,1.2222,1.2222,194600001.0
2005-01-24 01:31:00,1.2222,1.2222,1.222,1.222,194600001.0
2005-01-24 01:35:00,1.2216,1.2216,1.2214,1.2214,194600001.0
2005-01-24 01:36:00,1.2216,1.222,1.2214,1.222,194600001.0
2005-01-24 01:37:00,1.222,1.222,1.222,1.222,194600001.0
2005-01-24 01:42:00,1.2218,1.2218,1.2218,1.2218,194600001.0
2005-01-24 01:51:00,1.2218,1.2218,1.2218,1.2218,194600001.0
2005-01-24 01:52:00,1.222,1.222,1.222,1.222,194600001.0
2005-01-24 01:53:00,1.2222,1.2222,1.222,1.222,194600001.0
2005-01-24 01:54:00,1.2222,1.2222,1.222,1.222,194600001.0
2005-01-24 01:55:00,1.222,1.222,1.2218,1.222,194600001.0
2005-01-24 01:56:00,1.2222,1.2222,1.2222,1.2222,194600001.0
2005-01-24 01:57:00,1.222,1.2222,1.222,1.2222,194600001.0
2005-01-24 01:58:00,1.2222,1.2222,1.2222,1.2222,194600001.0
2005-01-24 02:00:00,1.22113,1.2212,1.22112,1.22112,194600001.0
2005-01-24 02:01:00,1.22123,1.22123,1.22123,1.22123,3200000.0
2005-01-24 02:02:00,1.2212,1.2212,1.2212,1.2212,14400000.0
2005-01-24 02:03:00,1.22126,1.22158,1.22117,1.22121,58900001.0
2005-01-24 02:04:00,1.22167,1.22167,1.22158,1.22158,74400001.0
2005-01-24 02:05:00,1.22175,1.22175,1.22162,1.2217,77400001.0
2005-01-24 02:06:00,1.22154,1.22154,1.22123,1.22123,80600000.0
2005-01-24 02:07:00,1.22138,1.22149,1.22119,1.22132,159200001.0
2005-01-24 02:08:00,1.22166,1.22166,1.22135,1.22135,142299997.0
2005-01-24 02:09:00,1.22154,1.22164,1.22146,1.22164,59800000.0
2005-01-24 02:10:00,1.22136,1.22143,1.22132,1.22132,128900002.0
2005-01-24 02:11:00,1.2213,1.22138,1.2213,1.22138,86400000.0
2005-01-24 02:12:00,1.22158,1.22165,1.2214,1.22165,24500000.0
2005-01-24 02:13:00,1.22187,1.22197,1.22172,1.22172,74199998.0
2005-01-24 02:14:00,1.2217,1.2217,1.2217,1.2217,14300000.0
2005-01-24 02:15:00,1.22175,1.22175,1.22165,1.22175,72600000.0
2005-01-24 02:16:00,1.22173,1.22189,1.2217,1.22186,181100000.0
2005-01-24 02:17:00,1.222,1.222,1.22178,1.22178,91099999.0
2005-01-24 02:18:00,1.22199,1.22199,1.22179,1.22179,133300001.0
2005-01-24 02:19:00,1.22202,1.22214,1.22201,1.22202,131700001.0
2005-01-24 02:20:00,1.22209,1.2222,1.22209,1.22215,65600000.0
2005-01-24 02:21:00,1.22204,1.22204,1.22201,1.22201,13600000.0
2005-01-24 02:22:00,1.22197,1.222,1.22193,1.222,131800004.0
2005-01-24 02:23:00,1.222,1.2221,1.22194,1.22207,85500000.0
2005-01-24 02:24:00,1.22215,1.22218,1.22201,1.22211,103099997.0
2005-01-24 02:25:00,1.22221,1.22221,1.22207,1.22208,36400000.0
2005-01-24 02:26:00,1.2222,1.2224,1.22217,1.2224,107000000.0
2005-01-24 02:27:00,1.22214,1.22221,1.22205,1.22205,75900001.0
2005-01-24 02:28:00,1.22207,1.22221,1.22207,1.22216,61400001.0
2005-01-24 02:29:00,1.22222,1.22229,1.2222,1.22223,66400001.0
2005-01-24 02:30:00,1.22224,1.22229,1.22223,1.22228,96600002.0
2005-01-24 02:31:00,1.22226,1.22228,1.22203,1.22203,83100003.0
2005-01-24 02:32:00,1.22219,1.22219,1.22201,1.22201,73400002.0
2005-01-24 02:33:00,1.22205,1.22205,1.222,1.222,81700000.0
2005-01-24 02:34:00,1.22206,1.22208,1.222,1.22202,213800005.0
2005-01-24 02:35:00,1.22178,1.22178,1.22152,1.22152,29500000.0
2005-01-24 02:36:00,1.22149,1.22182,1.22149,1.22151,85700000.0
2005-01-24 02:37:00,1.22158,1.22194,1.22158,1.2218,118300001.0
2005-01-24 02:38:00,1.22204,1.22206,1.22199,1.22202,107399999.0
2005-01-24 02:39:00,1.222,1.22206,1.22196,1.22198,113999999.0
2005-01-24 02:40:00,1.22226,1.22229,1.22214,1.22226,144400001.0
2005-01-24 02:41:00,1.222,1.222,1.22195,1.22195,39100001.0
2005-01-24 02:42:00,1.22195,1.22195,1.22182,1.22194,72699999.0
2005-01-24 02:43:00,1.22202,1.22225,1.22202,1.2222,138000000.0
2005-01-24 02:44:00,1.22187,1.22194,1.22187,1.2219,80000001.0
2005-01-24 02:45:00,1.22193,1.22213,1.22193,1.22213,40200000.0
2005-01-24 02:46:00,1.22195,1.22195,1.22195,1.22195,5000000.0
2005-01-24 02:47:00,1.22198,1.22198,1.22195,1.22195,20000000.0
2005-01-24 02:48:00,1.22202,1.22205,1.22195,1.222,83300000.0
2005-01-24 02:49:00,1.22205,1.22205,1.222,1.222,23500001.0
2005-01-24 02:50:00,1.22198,1.22198,1.22198,1.22198,12200000.0
2005-01-24 02:51:00,1.2219,1.22193,1.22179,1.22179,22300001.0
2005-01-24 02:52:00,1.222,1.22221,1.22196,1.22218,80300000.0
2005-01-24 02:53:00,1.22209,1.22221,1.22209,1.22215,55099999.0
2005-01-24 02:54:00,1.22216,1.22216,1.22207,1.22209,118599998.0
2005-01-24 02:55:00,1.22213,1.22213,1.2219,1.22197,94500000.0
2005-01-24 02:56:00,1.22228,1.22228,1.22217,1.22217,49100001.0
2005-01-24 02:57:00,1.22214,1.2222,1.22207,1.22207,79500000.0
2005-01-24 02:58:00,1.22219,1.22219,1.22206,1.22206,41399999.0
2005-01-24 02:59:00,1.22235,1.22235,1.22222,1.22225,90300001.0
2005-01-24 03:00:00,1.2223,1.22235,1.2222,1.22235,44700001.0
2005-01-24 03:01:00,1.22225,1.22235,1.22224,1.22234,117200000.0
2005-01-24 03:02:00,1.22232,1.22236,1.22227,1.2223,113200000.0
2005-01-24 03:03:00,1.22228,1.22228,1.22195,1.22195,90200000.0
2005-01-24 03:04:00,1.22217,1.22217,1.22185,1.22185,128799999.0
2005-01-24 03:05:00,1.22187,1.22199,1.22187,1.22192,35100000.0
2005-01-24 03:06:00,1.2219,1.2219,1.22178,1.2219,130799996.0
2005-01-24 03:07:00,1.22192,1.22197,1.22188,1.22197,99500000.0
2005-01-24 03:08:00,1.22193,1.22198,1.2219,1.22193,12700000.0
2005-01-24 03:09:00,1.22194,1.22194,1.2218,1.22188,135200001.0
2005-01-24 03:10:00,1.22178,1.22178,1.22132,1.22132,71100001.0
2005-01-24 03:11:00,1.22157,1.22175,1.22137,1.22137,124500000.0
2005-01-24 03:12:00,1.22184,1.22184,1.22177,1.22177,29500000.0
2005-01-24 03:13:00,1.22182,1.22184,1.22175,1.22182,76300000.0
2005-01-24 03:14:00,1.22183,1.22183,1.22139,1.22139,116799999.0
2005-01-24 03:15:00,1.22168,1.22191,1.22168,1.22191,72199999.0
2005-01-24 03:16:00,1.2217,1.22178,1.2217,1.22178,8000000.0
2005-01-24 03:17:00,1.22196,1.22196,1.22154,1.22176,50600001.0
2005-01-24 03:18:00,1.22162,1.22188,1.22162,1.22175,78500002.0
2005-01-24 03:19:00,1.22172,1.22191,1.22172,1.2219,115200001.0
2005-01-24 03:20:00,1.22194,1.22194,1.22181,1.22181,3700000.0
2005-01-24 03:21:00,1.22244,1.22244,1.22195,1.22234,136100001.0
2005-01-24 03:22:00,1.22241,1.22242,1.22227,1.22227,126599999.0
2005-01-24 03:23:00,1.22213,1.22227,1.22213,1.2222,69500001.0
2005-01-24 03:24:00,1.22217,1.2222,1.22217,1.2222,31900001.0
2005-01-24 03:25:00,1.22224,1.22248,1.22224,1.22248,93499998.0
2005-01-24 03:26:00,1.22225,1.22236,1.22219,1.22236,158300000.0
2005-01-24 03:27:00,1.22254,1.22285,1.22254,1.2228,92600000.0
2005-01-24 03:28:00,1.22295,1.22301,1.22285,1.2229,141400001.0
2005-01-24 03:29:00,1.22295,1.22295,1.22275,1.22275,100900002.0
2005-01-24 03:30:00,1.2228,1.22288,1.22275,1.22275,79699997.0
2005-01-24 03:31:00,1.22282,1.22282,1.22246,1.22246,63100002.0
2005-01-24 03:32:00,1.22252,1.22266,1.22252,1.2226,48799999.0
2005-01-24 03:33:00,1.22259,1.22284,1.22259,1.22271,117600002.0
2005-01-24 03:34:00,1.22287,1.22294,1.22274,1.22287,177000000.0
2005-01-24 03:35:00,1.22298,1.22332,1.22298,1.22305,59300002.0
2005-01-24 03:36:00,1.22303,1.22336,1.22303,1.22336,12100000.0
2005-01-24 03:37:00,1.22342,1.22353,1.2234,1.22342,91699999.0
2005-01-24 03:38:00,1.22346,1.22349,1.22333,1.22341,206999995.0
2005-01-24 03:39:00,1.22345,1.22358,1.22345,1.22358,69900000.0
2005-01-24 03:40:00,1.22343,1.22389,1.22343,1.22362,194400003.0
2005-01-24 03:41:00,1.22358,1.2236,1.22352,1.22357,38900000.0
2005-01-24 03:42:00,1.22351,1.22354,1.22351,1.22354,48899999.0
2005-01-24 03:43:00,1.22355,1.22355,1.22342,1.22342,86300003.0
2005-01-24 03:44:00,1.22347,1.22347,1.22335,1.22335,52300001.0
2005-01-24 03:45:00,1.22345,1.22353,1.22338,1.22338,24000000.0
2005-01-24 03:46:00,1.2234,1.22343,1.2234,1.22343,25500000.0
2005-01-24 03:47:00,1.22349,1.22349,1.22299,1.22334,160000002.0
2005-01-24 03:48:00,1.22335,1.22342,1.22335,1.22335,156300002.0
2005-01-24 03:49:00,1.22348,1.22363,1.22348,1.22355,69599999.0
2005-01-24 03:50:00,1.2236,1.22375,1.2236,1.22365,65400000.0
2005-01-24 03:51:00,1.22389,1.2239,1.22352,1.22352,83100001.0
2005-01-24 03:52:00,1.22341,1.22364,1.22332,1.22364,95500002.0
2005-01-24 03:53:00,1.22357,1.22363,1.2235,1.22363,55400000.0
2005-01-24 03:54:00,1.22343,1.22372,1.22341,1.22362,86500001.0
2005-01-24 03:55:00,1.2236,1.2236,1.2236,1.2236,15900000.0
2005-01-24 03:56:00,1.22352,1.22365,1.22352,1.22355,91900000.0
2005-01-24 03:57:00,1.22362,1.22364,1.22348,1.22348,119400001.0
2005-01-24 03:58:00,1.22339,1.2236,1.22339,1.2236,43100001.0
2005-01-24 03:59:00,1.22362,1.22369,1.22355,1.22355,100999999.0
2005-01-24 04:00:00,1.22357,1.2237,1.22352,1.22354,68999998.0
2005-01-24 04:01:00,1.22361,1.22367,1.22345,1.22345,64400000.0
2005-01-24 04:02:00,1.22358,1.22365,1.2235,1.22358,80700000.0
2005-01-24 04:03:00,1.22372,1.22375,1.2236,1.2236,100600000.0
2005-01-24 04:04:00,1.22363,1.22363,1.22349,1.2235,96600000.0
2005-01-24 04:05:00,1.22346,1.22386,1.22346,1.22386,7200000.0
2005-01-24 04:06:00,1.22362,1.22362,1.22352,1.2236,55600000.0
2005-01-24 04:07:00,1.2236,1.22365,1.22355,1.22365,84500001.0
2005-01-24 04:08:00,1.2237,1.2237,1.22365,1.22365,20000001.0
2005-01-24 04:09:00,1.22362,1.22365,1.2236,1.22363,68500000.0
2005-01-24 04:10:00,1.2236,1.2236,1.2235,1.2236,138700003.0
2005-01-24 04:11:00,1.22364,1.22376,1.22312,1.22312,120500000.0
2005-01-24 04:12:00,1.22363,1.22395,1.22352,1.22395,110600002.0
2005-01-24 04:13:00,1.22322,1.22353,1.22322,1.22353,48700000.0
2005-01-24 04:14:00,1.22397,1.22397,1.22372,1.22373,66900000.0
2005-01-24 04:15:00,1.22369,1.22369,1.22358,1.22358,23300000.0
2005-01-24 04:16:00,1.22363,1.22371,1.22363,1.22363,97000001.0
2005-01-24 04:17:00,1.2235,1.22358,1.2235,1.22358,26599999.0
2005-01-24 04:18:00,1.2236,1.22362,1.2236,1.22362,47300000.0
2005-01-24 04:19:00,1.22364,1.22381,1.22352,1.22366,52900001.0
2005-01-24 04:20:00,1.22365,1.22365,1.2236,1.2236,4800000.0
2005-01-24 04:21:00,1.22376,1.22376,1.22333,1.22333,146899998.0
2005-01-24 04:22:00,1.22355,1.22365,1.22352,1.22362,48900000.0
2005-01-24 04:23:00,1.2236,1.2236,1.22355,1.22355,84299999.0
2005-01-24 04:24:00,1.22355,1.22365,1.22355,1.22355,42400000.0
2005-01-24 04:25:00,1.2236,1.2236,1.2236,1.2236,29500000.0
2005-01-24 04:26:00,1.22352,1.22358,1.22352,1.22358,70400000.0
2005-01-24 04:27:00,1.2236,1.22368,1.2236,1.22368,33200000.0
2005-01-24 04:28:00,1.22352,1.22364,1.22352,1.22359,89599999.0
2005-01-24 04:29:00,1.2236,1.22362,1.2235,1.22355,113300000.0
2005-01-24 04:30:00,1.22355,1.22365,1.22355,1.22365,82600002.0
2005-01-24 04:31:00,1.22375,1.22391,1.22375,1.22391,40900000.0
2005-01-24 04:32:00,1.22352,1.22363,1.22352,1.2236,39199999.0
2005-01-24 04:33:00,1.22356,1.22366,1.22353,1.22356,89099999.0
2005-01-24 04:34:00,1.22378,1.22381,1.22371,1.22373,95500002.0
2005-01-24 04:35:00,1.22372,1.22372,1.2237,1.2237,29600000.0
2005-01-24 04:36:00,1.22367,1.22375,1.22367,1.22375,46199999.0
2005-01-24 04:37:00,1.2237,1.22372,1.2237,1.22372,37900000.0
2005-01-24 04:38:00,1.2237,1.22375,1.22368,1.2237,86800000.0
2005-01-24 04:39:00,1.22407,1.22407,1.22377,1.22377,104800001.0
2005-01-24 04:40:00,1.22368,1.2237,1.22365,1.22365,68300002.0
2005-01-24 04:41:00,1.2239,1.22394,1.22374,1.22394,84600003.0
2005-01-24 04:42:00,1.2237,1.2237,1.2237,1.2237,41500000.0
2005-01-24 04:43:00,1.22368,1.22375,1.2236,1.2237,154300001.0
2005-01-24 04:44:00,1.2237,1.2237,1.2237,1.2237,35299999.0
2005-01-24 04:45:00,1.22381,1.22385,1.22376,1.22382,153100000.0
2005-01-24 04:46:00,1.22378,1.22378,1.22278,1.22278,119800000.0
2005-01-24 04:47:00,1.22353,1.22353,1.22291,1.22325,81900000.0
2005-01-24 04:48:00,1.22355,1.22355,1.2234,1.2234,39199999.0
2005-01-24 04:49:00,1.22344,1.22355,1.22344,1.22353,122699996.0
2005-01-24 04:50:00,1.22352,1.22359,1.22348,1.22348,79299999.0
2005-01-24 04:51:00,1.2236,1.22385,1.22356,1.22385,55200000.0
2005-01-24 04:52:00,1.22385,1.22385,1.22362,1.22362,48799999.0
2005-01-24 04:53:00,1.22357,1.22365,1.22355,1.2236,113500003.0
2005-01-24 04:54:00,1.2236,1.22362,1.22355,1.2236,60499999.0
2005-01-24 04:55:00,1.22351,1.22358,1.22345,1.22345,93900000.0
2005-01-24 04:56:00,1.22335,1.22345,1.22332,1.22345,70200000.0
2005-01-24 04:57:00,1.22345,1.22345,1.22335,1.2234,87399998.0
2005-01-24 04:58:00,1.22343,1.22356,1.22339,1.22356,97000002.0
2005-01-24 04:59:00,1.22337,1.2234,1.22332,1.22337,81600002.0
2005-01-24 05:00:00,1.22346,1.22363,1.22346,1.2235,87800002.0
2005-01-24 05:01:00,1.22344,1.22365,1.22344,1.22365,63899998.0
2005-01-24 05:02:00,1.22394,1.22394,1.22357,1.22359,137900001.0
2005-01-24 05:03:00,1.22372,1.22375,1.22372,1.22375,20500000.0
2005-01-24 05:04:00,1.22363,1.22374,1.22357,1.22374,74000002.0
2005-01-24 05:05:00,1.22394,1.22402,1.2236,1.2236,77200000.0
2005-01-24 05:06:00,1.2237,1.2237,1.2237,1.2237,37599998.0
2005-01-24 05:07:00,1.22391,1.224,1.22383,1.22398,157800003.0
2005-01-24 05:08:00,1.2237,1.2237,1.2237,1.2237,20700001.0
2005-01-24 05:09:00,1.22393,1.22393,1.22354,1.22354,129700001.0
2005-01-24 05:10:00,1.22365,1.2237,1.22362,1.22368,71000000.0
2005-01-24 05:11:00,1.22372,1.22372,1.22365,1.22365,45700000.0
2005-01-24 05:12:00,1.2235,1.2235,1.22295,1.22305,72600001.0
2005-01-24 05:13:00,1.22342,1.22349,1.22334,1.22346,102600000.0
2005-01-24 05:14:00,1.22332,1.22332,1.22325,1.2233,57500001.0
2005-01-24 05:15:00,1.22325,1.2233,1.22323,1.22323,65699998.0
2005-01-24 05:16:00,1.22362,1.22362,1.22343,1.22343,119500002.0
2005-01-24 05:17:00,1.22343,1.22366,1.22343,1.22349,151199998.0
2005-01-24 05:18:00,1.22348,1.22348,1.22319,1.22319,119199999.0
2005-01-24 05:19:00,1.22307,1.22307,1.22294,1.22294,52500001.0
2005-01-24 05:20:00,1.22308,1.22308,1.22295,1.223,78800002.0
2005-01-24 05:21:00,1.223,1.223,1.223,1.223,51400002.0
2005-01-24 05:22:00,1.223,1.223,1.22295,1.223,65800003.0
2005-01-24 05:23:00,1.22298,1.22305,1.22295,1.22298,73100000.0
2005-01-24 05:24:00,1.22307,1.2231,1.22297,1.22297,36900000.0
2005-01-24 05:25:00,1.22308,1.22314,1.22305,1.22305,84199999.0
2005-01-24 05:26:00,1.22337,1.22356,1.22322,1.22348,88000001.0
2005-01-24 05:27:00,1.22301,1.22304,1.22301,1.22304,63299999.0
2005-01-24 05:28:00,1.22302,1.22308,1.22301,1.22308,28000000.0
2005-01-24 05:29:00,1.22302,1.22306,1.223,1.223,113300000.0
2005-01-24 05:30:00,1.22293,1.22304,1.22293,1.22301,100900003.0
2005-01-24 05:31:00,1.22319,1.22323,1.22309,1.22312,45700000.0
2005-01-24 05:32:00,1.22317,1.22322,1.22311,1.22312,77300001.0
2005-01-24 05:33:00,1.2231,1.22311,1.22294,1.22307,104499998.0
2005-01-24 05:34:00,1.22318,1.22325,1.22307,1.22307,74600000.0
2005-01-24 05:35:00,1.22315,1.22325,1.22315,1.22318,80499999.0
2005-01-24 05:36:00,1.22325,1.2234,1.22325,1.22327,31900000.0
2005-01-24 05:37:00,1.22335,1.22344,1.22335,1.22342,37500000.0
2005-01-24 05:38:00,1.22344,1.22355,1.22336,1.22338,89700000.0
2005-01-24 05:39:00,1.2234,1.22345,1.22335,1.22345,116599999.0
2005-01-24 05:40:00,1.22341,1.22347,1.22336,1.2234,48400000.0
2005-01-24 05:41:00,1.2234,1.2234,1.22327,1.22329,43299999.0
2005-01-24 05:42:00,1.22332,1.22343,1.22329,1.22329,70000001.0
2005-01-24 05:43:00,1.22332,1.22348,1.22332,1.22348,20900001.0
2005-01-24 05:44:00,1.22358,1.22358,1.22317,1.22341,97199997.0
2005-01-24 05:45:00,1.2233,1.22349,1.2233,1.22335,91000002.0
2005-01-24 05:46:00,1.22342,1.22347,1.22342,1.22347,130500000.0
2005-01-24 05:47:00,1.22343,1.22357,1.22343,1.22344,72200000.0
2005-01-24 05:48:00,1.22334,1.22334,1.22331,1.22331,57500000.0
2005-01-24 05:49:00,1.22324,1.22337,1.22324,1.22337,39799999.0
2005-01-24 05:50:00,1.22335,1.22343,1.22335,1.2234,61700000.0
2005-01-24 05:51:00,1.2233,1.22345,1.2233,1.22335,59199999.0
2005-01-24 05:52:00,1.22348,1.2235,1.22334,1.22334,95400002.0
2005-01-24 05:53:00,1.22338,1.22352,1.22331,1.22352,63200001.0
2005-01-24 05:54:00,1.22355,1.22355,1.2235,1.2235,27099999.0
2005-01-24 05:55:00,1.22382,1.22384,1.22347,1.22348,111300001.0
2005-01-24 05:56:00,1.22346,1.22346,1.22343,1.22343,9700000.0
2005-01-24 05:57:00,1.22338,1.22346,1.22338,1.2234,138100002.0
2005-01-24 05:58:00,1.22344,1.22351,1.22343,1.22343,178000002.0
2005-01-24 05:59:00,1.22345,1.22345,1.22345,1.22345,6200000.0
2005-01-24 06:00:00,1.22348,1.22348,1.22345,1.22348,13700000.0
2005-01-24 06:01:00,1.2235,1.22355,1.2234,1.2235,43800001.0
2005-01-24 06:02:00,1.22353,1.22356,1.22341,1.22345,71599999.0
2005-01-24 06:03:00,1.22357,1.22366,1.22357,1.22362,81400001.0
2005-01-24 06:04:00,1.22359,1.22365,1.22357,1.22357,75800000.0
2005-01-24 06:05:00,1.22362,1.22362,1.22343,1.22346,85489999.0
2005-01-24 06:06:00,1.22358,1.22358,1.22347,1.22347,20500000.0
2005-01-24 06:07:00,1.2236,1.2236,1.22342,1.22346,78200001.0
2005-01-24 06:08:00,1.2235,1.22355,1.22348,1.22352,86000001.0
2005-01-24 06:09:00,1.2235,1.2235,1.22345,1.22345,10100000.0
2005-01-24 06:10:00,1.22383,1.22383,1.22345,1.22347,95500000.0
2005-01-24 06:11:00,1.22351,1.2237,1.22351,1.2236,103099999.0
2005-01-24 06:12:00,1.22373,1.22373,1.22347,1.22347,38900000.0
2005-01-24 06:13:00,1.22346,1.22354,1.22346,1.22353,51999999.0
2005-01-24 06:14:00,1.22357,1.22368,1.22357,1.22361,93700002.0
2005-01-24 06:15:00,1.22373,1.22386,1.22365,1.22369,83800001.0
2005-01-24 06:16:00,1.22377,1.22377,1.22363,1.22366,70900002.0
2005-01-24 06:17:00,1.2236,1.22365,1.22355,1.2236,116900002.0
2005-01-24 06:18:00,1.22362,1.22368,1.22355,1.2236,111800002.0
2005-01-24 06:19:00,1.22387,1.22387,1.22344,1.22344,77199998.0
2005-01-24 06:20:00,1.22357,1.2236,1.22357,1.2236,93199999.0
2005-01-24 06:21:00,1.22355,1.2236,1.2235,1.2236,48000000.0
2005-01-24 06:22:00,1.22382,1.22388,1.22366,1.22379,112999999.0
2005-01-24 06:23:00,1.22355,1.2236,1.22355,1.2236,45700000.0
2005-01-24 06:24:00,1.22374,1.22379,1.22354,1.22359,100200000.0
2005-01-24 06:25:00,1.2237,1.22375,1.22345,1.22345,93999997.0
2005-01-24 06:26:00,1.22357,1.22362,1.22348,1.22348,54299998.0
2005-01-24 06:27:00,1.2235,1.2235,1.22345,1.22348,51900000.0
2005-01-24 06:28:00,1.22366,1.22366,1.22349,1.22362,59800000.0
2005-01-24 06:29:00,1.22345,1.22355,1.22345,1.2235,155500002.0
2005-01-24 06:30:00,1.22352,1.22352,1.22352,1.22352,37500000.0
2005-01-24 06:31:00,1.22386,1.22386,1.22367,1.22367,88900002.0
2005-01-24 06:32:00,1.2235,1.2235,1.2235,1.2235,4800000.0
2005-01-24 06:33:00,1.22374,1.22374,1.22345,1.22345,59500003.0
2005-01-24 06:34:00,1.22351,1.22367,1.22351,1.22367,70200000.0
2005-01-24 06:35:00,1.22365,1.22375,1.22365,1.22365,194700000.0
2005-01-24 06:36:00,1.22367,1.22369,1.22355,1.22355,102100002.0
2005-01-24 06:37:00,1.2235,1.22352,1.22345,1.2235,109300000.0
2005-01-24 06:38:00,1.22389,1.22389,1.22341,1.22341,33700000.0
2005-01-24 06:39:00,1.22348,1.2235,1.22345,1.2235,71300001.0
2005-01-24 06:40:00,1.22355,1.22355,1.22345,1.22353,76400000.0
2005-01-24 06:41:00,1.2237,1.2237,1.22347,1.22367,57700001.0
2005-01-24 06:42:00,1.22358,1.22377,1.22358,1.22362,95700001.0
2005-01-24 06:43:00,1.22355,1.22384,1.22355,1.22384,64000001.0
2005-01-24 06:44:00,1.22386,1.2239,1.22374,1.2239,118399999.0
2005-01-24 06:45:00,1.22382,1.22387,1.22368,1.22368,56000001.0
2005-01-24 06:46:00,1.22417,1.22419,1.22357,1.22357,67600001.0
2005-01-24 06:47:00,1.22365,1.22375,1.22365,1.2237,97700001.0
2005-01-24 06:48:00,1.22372,1.22375,1.22357,1.2236,91000000.0
2005-01-24 06:49:00,1.22345,1.22345,1.22345,1.22345,800000.0
2005-01-24 06:50:00,1.2235,1.22352,1.22345,1.2235,16300000.0
2005-01-24 06:51:00,1.22348,1.2235,1.2232,1.2235,40600000.0
2005-01-24 06:52:00,1.22368,1.2238,1.22342,1.2238,178399996.0
2005-01-24 06:53:00,1.22348,1.22348,1.22348,1.22348,22500000.0
2005-01-24 06:54:00,1.2235,1.2235,1.2235,1.2235,19500000.0
2005-01-24 06:55:00,1.22355,1.22355,1.2235,1.2235,13600000.0
2005-01-24 06:56:00,1.2235,1.22355,1.2235,1.2235,109000002.0
2005-01-24 06:57:00,1.22364,1.22382,1.2236,1.22377,117100002.0
2005-01-24 06:58:00,1.2235,1.2235,1.2235,1.2235,11900000.0
2005-01-24 06:59:00,1.2234,1.22355,1.2234,1.2235,147799999.0
2005-01-24 07:00:00,1.22347,1.22357,1.22346,1.22346,65600000.0
2005-01-24 07:01:00,1.22345,1.22355,1.22345,1.22345,75699999.0
2005-01-24 07:02:00,1.2235,1.22356,1.22345,1.22345,23200000.0
2005-01-24 07:03:00,1.22355,1.22355,1.22345,1.2235,45500000.0
2005-01-24 07:04:00,1.22345,1.22358,1.22345,1.22353,121900000.0
2005-01-24 07:05:00,1.22354,1.22354,1.22349,1.22353,89399997.0
2005-01-24 07:06:00,1.22362,1.22386,1.22362,1.22386,58399999.0
2005-01-24 07:07:00,1.22384,1.22397,1.22384,1.22387,41400000.0
2005-01-24 07:08:00,1.22405,1.22421,1.22395,1.22418,90300001.0
2005-01-24 07:09:00,1.22412,1.22421,1.22397,1.22397,121800000.0
2005-01-24 07:10:00,1.22414,1.22424,1.22406,1.2242,79400001.0
2005-01-24 07:11:00,1.224,1.224,1.224,1.224,3000000.0
2005-01-24 07:12:00,1.22395,1.22405,1.22395,1.22398,36600000.0
2005-01-24 07:13:00,1.22426,1.22426,1.22408,1.2242,100500001.0
2005-01-24 07:14:00,1.22397,1.22404,1.22392,1.22392,28200000.0
2005-01-24 07:15:00,1.22382,1.22391,1.22343,1.22375,49299999.0
2005-01-24 07:16:00,1.2239,1.22395,1.2238,1.22385,130899998.0
2005-01-24 07:17:00,1.22388,1.2239,1.22388,1.2239,28900001.0
2005-01-24 07:18:00,1.2238,1.22414,1.2238,1.22387,85400001.0
2005-01-24 07:19:00,1.22385,1.2239,1.22385,1.2239,59200002.0
2005-01-24 07:20:00,1.22385,1.2239,1.22385,1.2239,45400000.0
2005-01-24 07:21:00,1.22389,1.22401,1.22388,1.22393,95400000.0
2005-01-24 07:22:00,1.22389,1.22403,1.22389,1.22401,61200000.0
2005-01-24 07:23:00,1.22408,1.22408,1.22397,1.22397,58699999.0
2005-01-24 07:24:00,1.22402,1.22412,1.22399,1.22403,83600000.0
2005-01-24 07:25:00,1.22319,1.22328,1.22015,1.22328,95100000.0
2005-01-24 07:26:00,1.22005,1.22234,1.22005,1.22234,11200000.0
2005-01-24 07:27:00,1.22356,1.22356,1.22352,1.22352,44800001.0
2005-01-24 07:28:00,1.22345,1.22358,1.22345,1.2235,116499998.0
2005-01-24 07:29:00,1.22342,1.2235,1.22342,1.2235,39800000.0
2005-01-24 07:30:00,1.22345,1.22345,1.22345,1.22345,900000.0
2005-01-24 07:31:00,1.2235,1.22355,1.22342,1.2235,160700001.0
2005-01-24 07:32:00,1.22354,1.22404,1.22354,1.22401,117699999.0
2005-01-24 07:33:00,1.22402,1.22402,1.2236,1.2236,78700001.0
2005-01-24 07:34:00,1.22345,1.2235,1.22344,1.22344,119800001.0
2005-01-24 07:35:00,1.22346,1.22403,1.22346,1.22399,138600002.0
2005-01-24 07:36:00,1.22395,1.22403,1.22359,1.22359,74400000.0
2005-01-24 07:37:00,1.22357,1.22388,1.22357,1.22388,47100000.0
2005-01-24 07:38:00,1.22388,1.22428,1.22383,1.22428,155100001.0
2005-01-24 07:39:00,1.22395,1.22399,1.22389,1.22389,77500000.0
2005-01-24 07:40:00,1.22393,1.22398,1.2239,1.22396,52400000.0
2005-01-24 07:41:00,1.22416,1.22417,1.22404,1.22417,93500000.0
2005-01-24 07:42:00,1.22397,1.22405,1.22395,1.22405,62299999.0
2005-01-24 07:43:00,1.22405,1.22405,1.22395,1.22395,27100000.0
2005-01-24 07:44:00,1.224,1.22405,1.2239,1.22405,93699999.0
2005-01-24 07:45:00,1.22392,1.22408,1.22392,1.22398,100700000.0
2005-01-24 07:46:00,1.22404,1.22404,1.22404,1.22404,32699999.0
2005-01-24 07:47:00,1.22399,1.22406,1.22399,1.22406,27900000.0
2005-01-24 07:48:00,1.22417,1.22427,1.22415,1.22415,150000002.0
2005-01-24 07:49:00,1.22409,1.22412,1.22397,1.22401,86500001.0
2005-01-24 07:50:00,1.22407,1.22407,1.22388,1.22388,56400000.0
2005-01-24 07:51:00,1.22392,1.22398,1.22387,1.22387,133000000.0
2005-01-24 07:52:00,1.22396,1.22404,1.2239,1.2239,63500000.0
2005-01-24 07:53:00,1.22398,1.22398,1.22393,1.22393,14400000.0
2005-01-24 07:54:00,1.2239,1.22395,1.22385,1.22385,142699997.0
2005-01-24 07:55:00,1.2239,1.22395,1.22382,1.22395,75400002.0
2005-01-24 07:56:00,1.22397,1.22397,1.22397,1.22397,27900000.0
2005-01-24 07:57:00,1.22404,1.22415,1.22395,1.22395,57200000.0
2005-01-24 07:58:00,1.2239,1.2239,1.22383,1.2239,109300003.0
2005-01-24 07:59:00,1.22387,1.22397,1.22387,1.22392,38399999.0
2005-01-24 08:00:00,1.22384,1.22402,1.22384,1.22402,148400001.0
2005-01-24 08:01:00,1.22395,1.22405,1.22395,1.22405,59099998.0
2005-01-24 08:02:00,1.22396,1.22406,1.22394,1.22394,92099999.0
2005-01-24 08:03:00,1.22386,1.22426,1.22386,1.22426,70500000.0
2005-01-24 08:04:00,1.22386,1.22393,1.22379,1.22393,59900000.0
2005-01-24 08:05:00,1.22409,1.22409,1.22344,1.2235,129200000.0
2005-01-24 08:06:00,1.22395,1.22395,1.2239,1.22395,67600000.0
2005-01-24 08:07:00,1.2239,1.22392,1.22385,1.2239,54300000.0
2005-01-24 08:08:00,1.22392,1.22392,1.2239,1.2239,24199999.0
2005-01-24 08:09:00,1.2239,1.22395,1.22382,1.22382,115500000.0
2005-01-24 08:10:00,1.22397,1.22405,1.22383,1.22394,75300000.0
2005-01-24 08:11:00,1.22394,1.22394,1.22367,1.22367,29500000.0
2005-01-24 08:12:00,1.22362,1.22363,1.22362,1.22363,19199999.0
2005-01-24 08:13:00,1.22353,1.22353,1.22309,1.22309,103500001.0
2005-01-24 08:14:00,1.2234,1.22342,1.22324,1.22331,82099998.0
2005-01-24 08:15:00,1.22335,1.22348,1.22329,1.22329,90900001.0
2005-01-24 08:16:00,1.22332,1.22334,1.22294,1.22294,49400000.0
2005-01-24 08:17:00,1.22304,1.22321,1.22304,1.22317,54500001.0
2005-01-24 08:18:00,1.22285,1.22285,1.22285,1.22285,700000.0
2005-01-24 08:19:00,1.22295,1.22295,1.2229,1.22295,95600002.0
2005-01-24 08:20:00,1.22292,1.22298,1.22292,1.22292,148699999.0
2005-01-24 08:21:00,1.22298,1.22299,1.22292,1.22299,57900000.0
2005-01-24 08:22:00,1.223,1.22303,1.22298,1.223,65800000.0
2005-01-24 08:23:00,1.22267,1.22267,1.21924,1.21924,101499998.0
2005-01-24 08:24:00,1.2191,1.22068,1.2191,1.22068,109300001.0
2005-01-24 08:25:00,1.22105,1.22269,1.22105,1.22269,121500002.0
2005-01-24 08:26:00,1.22299,1.22305,1.22299,1.22301,111600001.0
2005-01-24 08:27:00,1.22195,1.22195,1.22029,1.22168,94699999.0
2005-01-24 08:28:00,1.22253,1.22279,1.22253,1.22268,60799999.0
2005-01-24 08:29:00,1.2227,1.2228,1.2225,1.2225,107500000.0
2005-01-24 08:30:00,1.22271,1.22271,1.22257,1.22257,84199999.0
2005-01-24 08:31:00,1.22264,1.22269,1.2226,1.22262,60000001.0
2005-01-24 08:32:00,1.22289,1.22308,1.22267,1.22267,118800001.0
2005-01-24 08:33:00,1.22265,1.22275,1.22265,1.22275,70099999.0
2005-01-24 08:34:00,1.22269,1.22269,1.2226,1.22268,15200000.0
2005-01-24 08:35:00,1.22306,1.22306,1.22214,1.22214,90300000.0
2005-01-24 08:36:00,1.22267,1.22267,1.22261,1.22261,10200000.0
2005-01-24 08:37:00,1.2224,1.2224,1.2222,1.2222,20200000.0
2005-01-24 08:38:00,1.22199,1.22228,1.22198,1.22228,40800000.0
2005-01-24 08:39:00,1.2224,1.22242,1.22233,1.22238,104600002.0
2005-01-24 08:40:00,1.22263,1.22272,1.2225,1.22272,102299997.0
2005-01-24 08:41:00,1.22242,1.2225,1.22231,1.22231,85999999.0
2005-01-24 08:42:00,1.22242,1.22244,1.22233,1.22233,73500000.0
2005-01-24 08:43:00,1.22242,1.22242,1.22222,1.22225,52900000.0
2005-01-24 08:44:00,1.22236,1.22244,1.2223,1.22238,39199999.0
2005-01-24 08:45:00,1.22237,1.22254,1.22237,1.22244,93399999.0
2005-01-24 08:46:00,1.22243,1.22246,1.22224,1.22224,139299998.0
2005-01-24 08:47:00,1.22236,1.22242,1.22234,1.22234,84200000.0
2005-01-24 08:48:00,1.22252,1.22252,1.22243,1.22243,9600000.0
2005-01-24 08:49:00,1.22242,1.22251,1.22239,1.22239,146300002.0
2005-01-24 08:50:00,1.22233,1.22256,1.22233,1.22249,159100001.0
2005-01-24 08:51:00,1.22237,1.22244,1.22235,1.22235,162100004.0
2005-01-24 08:52:00,1.22247,1.22247,1.22226,1.22226,98699999.0
2005-01-24 08:53:00,1.22223,1.22251,1.22223,1.22251,112400000.0
2005-01-24 08:54:00,1.22218,1.22227,1.22218,1.22227,98400001.0
2005-01-24 08:55:00,1.22232,1.22234,1.22222,1.22234,101699999.0
2005-01-24 08:56:00,1.2223,1.22233,1.22228,1.22228,63700000.0
2005-01-24 08:57:00,1.22226,1.22257,1.22226,1.22236,157700002.0
2005-01-24 08:58:00,1.22222,1.22232,1.22216,1.2222,66500000.0
2005-01-24 08:59:00,1.22227,1.22247,1.22227,1.22233,66599998.0
2005-01-24 09:00:00,1.22231,1.22249,1.22231,1.22237,75400002.0
2005-01-24 09:01:00,1.22236,1.2225,1.22236,1.22242,59600000.0
2005-01-24 09:02:00,1.22247,1.22266,1.22247,1.22253,107099998.0
2005-01-24 09:03:00,1.2226,1.22264,1.22253,1.22253,102500000.0
2005-01-24 09:04:00,1.22253,1.22253,1.22234,1.22235,54300000.0
2005-01-24 09:05:00,1.22242,1.22246,1.22232,1.22232,139000003.0
2005-01-24 09:06:00,1.22233,1.22242,1.22233,1.22237,41200000.0
2005-01-24 09:07:00,1.22243,1.22254,1.22243,1.22243,118499999.0
2005-01-24 09:08:00,1.22244,1.22267,1.22244,1.22257,97599999.0
2005-01-24 09:09:00,1.22261,1.22261,1.22252,1.22252,52500000.0
2005-01-24 09:10:00,1.2224,1.2224,1.22237,1.22237,32900000.0
2005-01-24 09:11:00,1.22233,1.22242,1.22233,1.2224,131300000.0
2005-01-24 09:12:00,1.22264,1.22264,1.22254,1.22254,49700000.0
2005-01-24 09:13:00,1.22241,1.22249,1.22233,1.22233,37500000.0
2005-01-24 09:14:00,1.22224,1.22239,1.22224,1.22231,94600001.0
2005-01-24 09:15:00,1.22237,1.22253,1.2223,1.22244,103700002.0
2005-01-24 09:16:00,1.2223,1.2223,1.22227,1.22227,23100000.0
2005-01-24 09:17:00,1.22229,1.22233,1.22215,1.22215,69300001.0
2005-01-24 09:18:00,1.2222,1.2226,1.22215,1.2226,75199999.0
2005-01-24 09:19:00,1.22217,1.22239,1.22217,1.22231,46100000.0
2005-01-24 09:20:00,1.22227,1.22227,1.22191,1.222,81300001.0
2005-01-24 09:21:00,1.2221,1.2221,1.22188,1.22188,45500000.0
2005-01-24 09:22:00,1.22194,1.22197,1.22189,1.22189,70399999.0
2005-01-24 09:23:00,1.22188,1.22197,1.22188,1.22197,65800000.0
2005-01-24 09:24:00,1.22213,1.22226,1.22198,1.2222,103300000.0
2005-01-24 09:25:00,1.22198,1.22202,1.2219,1.22192,74000000.0
2005-01-24 09:26:00,1.2219,1.2219,1.2219,1.2219,30300000.0
2005-01-24 09:27:00,1.22199,1.22224,1.22199,1.22206,72899999.0
2005-01-24 09:28:00,1.22232,1.22232,1.22221,1.22222,26799999.0
2005-01-24 09:29:00,1.22222,1.22237,1.22201,1.22204,85399999.0
2005-01-24 09:30:00,1.22196,1.22196,1.22192,1.22192,6300000.0
2005-01-24 09:31:00,1.22181,1.222,1.22181,1.22191,96300001.0
2005-01-24 09:32:00,1.22187,1.22196,1.22187,1.22192,47199999.0
2005-01-24 09:33:00,1.22196,1.22196,1.22194,1.22194,34600000.0
2005-01-24 09:34:00,1.22197,1.22204,1.22189,1.22189,99300002.0
2005-01-24 09:35:00,1.22224,1.22224,1.22205,1.22219,102100000.0
2005-01-24 09:36:00,1.22176,1.22176,1.22076,1.22155,119000002.0
2005-01-24 09:37:00,1.22155,1.22155,1.22086,1.22149,139399999.0
2005-01-24 09:38:00,1.2214,1.2214,1.22073,1.22095,90599998.0
2005-01-24 09:39:00,1.22165,1.22165,1.22142,1.22164,34200000.0
2005-01-24 09:40:00,1.22143,1.22143,1.22142,1.22142,3600000.0
2005-01-24 09:41:00,1.22122,1.2213,1.22122,1.22125,82800000.0
2005-01-24 09:42:00,1.22136,1.22154,1.22133,1.22153,72600000.0
2005-01-24 09:43:00,1.22164,1.22164,1.22148,1.22148,64600000.0
2005-01-24 09:44:00,1.22135,1.2214,1.22133,1.22133,36700000.0
2005-01-24 09:45:00,1.22137,1.22137,1.22126,1.22126,32100000.0
2005-01-24 09:46:00,1.22138,1.22141,1.22123,1.22129,105600000.0
2005-01-24 09:47:00,1.22125,1.22148,1.22125,1.2214,102300001.0
2005-01-24 09:48:00,1.22143,1.22143,1.22135,1.22135,33600000.0
2005-01-24 09:49:00,1.22136,1.22136,1.22136,1.22136,8400000.0
2005-01-24 09:50:00,1.22121,1.22121,1.22078,1.22101,145700000.0
2005-01-24 09:51:00,1.22109,1.22117,1.22091,1.22091,88600001.0
2005-01-24 09:52:00,1.2209,1.22111,1.2209,1.22106,151900000.0
2005-01-24 09:53:00,1.22109,1.22109,1.22096,1.22102,77299999.0
2005-01-24 09:54:00,1.22095,1.22095,1.2208,1.22083,138299995.0
2005-01-24 09:55:00,1.22095,1.221,1.22071,1.22089,109799998.0
2005-01-24 09:56:00,1.22076,1.22076,1.22056,1.22056,62300000.0
2005-01-24 09:57:00,1.22047,1.22049,1.22035,1.22042,148800001.0
2005-01-24 09:58:00,1.22022,1.22022,1.21956,1.22006,108500000.0
2005-01-24 09:59:00,1.2202,1.22037,1.22014,1.22014,90399999.0
2005-01-24 10:00:00,1.22005,1.22021,1.21944,1.21944,98000000.0
2005-01-24 10:01:00,1.21941,1.21956,1.21934,1.21941,99599999.0
2005-01-24 10:02:00,1.21939,1.21943,1.21926,1.21935,188600000.0
2005-01-24 10:03:00,1.21957,1.21964,1.21915,1.21915,48000000.0
2005-01-24 10:04:00,1.21909,1.21909,1.21887,1.219,100599997.0
2005-01-24 10:05:00,1.219,1.219,1.21887,1.21887,4000000.0
2005-01-24 10:06:00,1.21916,1.21938,1.21904,1.21904,43900000.0
2005-01-24 10:07:00,1.21924,1.21953,1.21919,1.21953,107700001.0
2005-01-24 10:08:00,1.21955,1.2201,1.21954,1.22,85800002.0
2005-01-24 10:09:00,1.21993,1.21993,1.21967,1.21982,96600001.0
2005-01-24 10:10:00,1.2199,1.21998,1.21917,1.21917,44500000.0
2005-01-24 10:11:00,1.2198,1.2198,1.21895,1.219,114000001.0
2005-01-24 10:12:00,1.21897,1.21913,1.21897,1.21913,116800000.0
2005-01-24 10:13:00,1.21915,1.21926,1.21902,1.21923,89700002.0
2005-01-24 10:14:00,1.21917,1.21928,1.21897,1.21923,73999999.0
2005-01-24 10:15:00,1.21928,1.21931,1.21917,1.21925,172400000.0
2005-01-24 10:16:00,1.21925,1.21929,1.21908,1.21917,139100001.0
2005-01-24 10:17:00,1.21925,1.2193,1.21925,1.21925,114600002.0
2005-01-24 10:18:00,1.21925,1.21925,1.21905,1.21906,178699999.0
2005-01-24 10:19:00,1.21905,1.21914,1.21899,1.21914,59900000.0
2005-01-24 10:20:00,1.21905,1.21927,1.21905,1.21922,124499998.0
2005-01-24 10:21:00,1.21908,1.21937,1.21908,1.21925,64500001.0
2005-01-24 10:22:00,1.21909,1.21909,1.21891,1.219,89700000.0
2005-01-24 10:23:00,1.21912,1.21913,1.21888,1.21888,157800001.0
2005-01-24 10:24:00,1.21893,1.21893,1.21868,1.21878,209700001.0
2005-01-24 10:25:00,1.2188,1.21887,1.21867,1.21885,105999998.0
2005-01-24 10:26:00,1.21882,1.21882,1.21861,1.21861,39000001.0
2005-01-24 10:27:00,1.21847,1.21847,1.21835,1.21835,4000000.0
2005-01-24 10:28:00,1.21827,1.21843,1.21827,1.21836,138700002.0
2005-01-24 10:29:00,1.21833,1.21848,1.21829,1.2183,100900001.0
2005-01-24 10:30:00,1.21834,1.21844,1.21823,1.21823,96800001.0
2005-01-24 10:31:00,1.21844,1.2186,1.21835,1.21835,120299997.0
2005-01-24 10:32:00,1.21891,1.21892,1.21876,1.21876,148399999.0
2005-01-24 10:33:00,1.21892,1.21894,1.21866,1.21871,149200000.0
2005-01-24 10:34:00,1.21876,1.21884,1.21876,1.2188,107499999.0
2005-01-24 10:35:00,1.21895,1.21895,1.21871,1.21874,147700000.0
2005-01-24 10:36:00,1.21884,1.21894,1.21877,1.2189,180100005.0
2005-01-24 10:37:00,1.21891,1.21891,1.2188,1.21881,149800001.0
2005-01-24 10:38:00,1.21879,1.21884,1.21865,1.21865,178199999.0
2005-01-24 10:39:00,1.219,1.21952,1.219,1.21942,73300000.0
2005-01-24 10:40:00,1.2192,1.2193,1.21907,1.21907,127400001.0
2005-01-24 10:41:00,1.21895,1.21895,1.21877,1.21877,130400000.0
2005-01-24 10:42:00,1.2189,1.21903,1.2189,1.21903,107799998.0
2005-01-24 10:43:00,1.21907,1.21907,1.21851,1.21868,54200000.0
2005-01-24 10:44:00,1.21863,1.21871,1.21863,1.21864,155999999.0
2005-01-24 10:45:00,1.21869,1.21881,1.21869,1.21873,72499999.0
2005-01-24 10:46:00,1.21872,1.21891,1.21871,1.21874,126300003.0
2005-01-24 10:47:00,1.21864,1.2189,1.21864,1.21882,40100000.0
2005-01-24 10:48:00,1.2188,1.21887,1.21873,1.21873,159400000.0
2005-01-24 10:49:00,1.21895,1.21913,1.21884,1.21884,88000003.0
2005-01-24 10:50:00,1.21885,1.21899,1.21872,1.21892,96000000.0
2005-01-24 10:51:00,1.21913,1.21915,1.21889,1.2189,160100001.0
2005-01-24 10:52:00,1.21903,1.21903,1.21887,1.21887,46500000.0
2005-01-24 10:53:00,1.21895,1.21897,1.21874,1.21874,80900001.0
2005-01-24 10:54:00,1.21876,1.21877,1.21859,1.21859,80900001.0
2005-01-24 10:55:00,1.21869,1.21869,1.21847,1.21847,173199999.0
2005-01-24 10:56:00,1.21844,1.2186,1.21844,1.21858,74200000.0
2005-01-24 10:57:00,1.21855,1.2187,1.21855,1.21855,73799999.0
2005-01-24 10:58:00,1.2186,1.21869,1.21853,1.21853,112200001.0
2005-01-24 10:59:00,1.2186,1.2186,1.21845,1.21845,6700000.0
2005-01-24 11:00:00,1.2184,1.21843,1.21823,1.21823,97000000.0
2005-01-24 11:01:00,1.21816,1.21826,1.21806,1.21806,186500004.0
2005-01-24 11:02:00,1.21795,1.21795,1.21764,1.21764,73699999.0
2005-01-24 11:03:00,1.21772,1.21775,1.21759,1.21775,111499998.0
2005-01-24 11:04:00,1.2179,1.21798,1.2179,1.21798,143700001.0
2005-01-24 11:05:00,1.21773,1.2179,1.21763,1.2179,237200001.0
2005-01-24 11:06:00,1.21807,1.2182,1.21807,1.21818,92100002.0
2005-01-24 11:07:00,1.21822,1.21822,1.21798,1.21808,111600003.0
2005-01-24 11:08:00,1.21816,1.21816,1.21801,1.21801,74499998.0
2005-01-24 11:09:00,1.21796,1.21797,1.21777,1.21797,65500001.0
2005-01-24 11:10:00,1.21803,1.21803,1.21768,1.21789,92600000.0
2005-01-24 11:11:00,1.21786,1.21822,1.21772,1.21814,127300003.0
2005-01-24 11:12:00,1.21834,1.21841,1.21815,1.21838,167200001.0
2005-01-24 11:13:00,1.21872,1.21894,1.21837,1.21837,97000002.0
2005-01-24 11:14:00,1.2183,1.21836,1.21722,1.21722,64800000.0
2005-01-24 11:15:00,1.21711,1.21728,1.21693,1.21695,152700002.0
2005-01-24 11:16:00,1.217,1.21711,1.21685,1.21685,129300002.0
2005-01-24 11:17:00,1.21697,1.21703,1.21685,1.21688,26500000.0
2005-01-24 11:18:00,1.21698,1.21706,1.21689,1.21706,121299999.0
2005-01-24 11:19:00,1.21715,1.21722,1.21699,1.21703,42000000.0
2005-01-24 11:20:00,1.2173,1.2173,1.21695,1.2171,137800003.0
2005-01-24 11:21:00,1.21727,1.21737,1.21695,1.21695,111800002.0
2005-01-24 11:22:00,1.21713,1.21718,1.21699,1.21718,69799998.0
2005-01-24 11:23:00,1.21729,1.21739,1.21729,1.21737,86300000.0
2005-01-24 11:24:00,1.21727,1.21737,1.21727,1.21737,47900001.0
2005-01-24 11:25:00,1.21744,1.21745,1.21713,1.21715,56100000.0
2005-01-24 11:26:00,1.21752,1.21754,1.21714,1.21714,103300001.0
2005-01-24 11:27:00,1.21742,1.21743,1.21704,1.21711,121700002.0
2005-01-24 11:28:00,1.21741,1.21741,1.21716,1.21721,101600001.0
2005-01-24 11:29:00,1.21717,1.21731,1.21716,1.21716,69300000.0
2005-01-24 11:30:00,1.21724,1.2173,1.21703,1.21703,135100001.0
2005-01-24 11:31:00,1.21702,1.21709,1.21696,1.217,22800000.0
2005-01-24 11:32:00,1.21717,1.21728,1.21709,1.21721,181799998.0
2005-01-24 11:33:00,1.21721,1.21723,1.21702,1.21723,122600001.0
2005-01-24 11:34:00,1.21717,1.21733,1.21713,1.21729,173100003.0
2005-01-24 11:35:00,1.21732,1.21733,1.21719,1.21731,68000001.0
2005-01-24 11:36:00,1.2173,1.21747,1.21728,1.21728,116900000.0
2005-01-24 11:37:00,1.21768,1.21783,1.2174,1.21783,111100001.0
2005-01-24 11:38:00,1.21782,1.2179,1.2172,1.2172,98700000.0
2005-01-24 11:39:00,1.21738,1.21773,1.21727,1.21773,119000004.0
2005-01-24 11:40:00,1.21777,1.21782,1.21763,1.21764,180700004.0
2005-01-24 11:41:00,1.2177,1.2177,1.21689,1.21691,99799999.0
2005-01-24 11:42:00,1.21701,1.21709,1.21587,1.21587,115900000.0
2005-01-24 11:43:00,1.21568,1.21583,1.2155,1.21569,71699999.0
2005-01-24 11:44:00,1.21544,1.21567,1.21544,1.21546,44600001.0
2005-01-24 11:45:00,1.21512,1.21526,1.21448,1.21448,131200001.0
2005-01-24 11:46:00,1.21467,1.21482,1.21455,1.21482,83999999.0
2005-01-24 11:47:00,1.21485,1.21491,1.21479,1.21486,154700003.0
2005-01-24 11:48:00,1.21477,1.21483,1.21463,1.21463,64900000.0
2005-01-24 11:49:00,1.21484,1.21498,1.21484,1.21498,65800002.0
2005-01-24 11:50:00,1.21511,1.21511,1.21485,1.21491,138299999.0
2005-01-24 11:51:00,1.21525,1.21525,1.21495,1.21495,60899999.0
2005-01-24 11:52:00,1.215,1.21515,1.215,1.21515,148199999.0
2005-01-24 11:53:00,1.21503,1.21525,1.21503,1.21509,94699997.0
2005-01-24 11:54:00,1.21537,1.21537,1.21458,1.21479,142799999.0
2005-01-24 11:55:00,1.21497,1.21497,1.21477,1.21488,104999999.0
2005-01-24 11:56:00,1.2149,1.2149,1.21471,1.21484,20100000.0
2005-01-24 11:57:00,1.21485,1.21485,1.21462,1.2148,183400002.0
2005-01-24 11:58:00,1.21478,1.21484,1.21465,1.2148,44800000.0
2005-01-24 11:59:00,1.2149,1.21514,1.2149,1.21494,80500002.0
2005-01-24 12:00:00,1.21494,1.21499,1.21481,1.2149,136000002.0
2005-01-24 12:01:00,1.21483,1.21505,1.21483,1.21493,131000000.0
2005-01-24 12:02:00,1.21504,1.2151,1.21499,1.215,95500001.0
2005-01-24 12:03:00,1.21509,1.21518,1.21505,1.21505,76900000.0
2005-01-24 12:04:00,1.21511,1.21511,1.21484,1.21489,34300000.0
2005-01-24 12:05:00,1.21493,1.2152,1.21493,1.21508,30300001.0
2005-01-24 12:06:00,1.21531,1.21531,1.2152,1.21529,78900000.0
2005-01-24 12:07:00,1.21538,1.21538,1.21526,1.21526,84100000.0
2005-01-24 12:08:00,1.21528,1.21537,1.21523,1.21537,84600000.0
2005-01-24 12:09:00,1.21532,1.21539,1.21531,1.21532,102400001.0
2005-01-24 12:10:00,1.21541,1.21549,1.21524,1.21531,225100002.0
2005-01-24 12:11:00,1.21527,1.2156,1.21527,1.21544,181299999.0
2005-01-24 12:12:00,1.21561,1.21565,1.21537,1.21553,237000001.0
2005-01-24 12:13:00,1.21534,1.21539,1.21527,1.2153,101099999.0
2005-01-24 12:14:00,1.2155,1.21552,1.21545,1.21545,31100000.0
2005-01-24 12:15:00,1.21551,1.2156,1.21541,1.2156,43100000.0
2005-01-24 12:16:00,1.21556,1.21556,1.21542,1.21548,43100000.0
2005-01-24 12:17:00,1.21548,1.21548,1.21477,1.21487,87800000.0
2005-01-24 12:18:00,1.21485,1.21504,1.21485,1.21485,103899998.0
2005-01-24 12:19:00,1.21504,1.21504,1.21466,1.21466,107599997.0
2005-01-24 12:20:00,1.21475,1.21475,1.21414,1.21414,73300002.0
2005-01-24 12:21:00,1.21417,1.21443,1.21399,1.21399,184800003.0
2005-01-24 12:22:00,1.21425,1.21427,1.21405,1.21427,46099999.0
2005-01-24 12:23:00,1.2144,1.2144,1.21422,1.21422,184600000.0
2005-01-24 12:24:00,1.21426,1.21434,1.21417,1.21417,36900000.0
2005-01-24 12:25:00,1.21414,1.21435,1.21412,1.2143,141399996.0
2005-01-24 12:26:00,1.21436,1.21442,1.21431,1.21433,104300002.0
2005-01-24 12:27:00,1.21415,1.21418,1.21402,1.21403,84000000.0
2005-01-24 12:28:00,1.21405,1.21405,1.21395,1.21395,100800002.0
2005-01-24 12:29:00,1.21394,1.21409,1.21394,1.21398,49900000.0
2005-01-24 12:30:00,1.21415,1.21415,1.21399,1.21402,73400000.0
2005-01-24 12:31:00,1.21414,1.2142,1.21409,1.21411,142300000.0
2005-01-24 12:32:00,1.2141,1.21436,1.21406,1.21418,117000000.0
2005-01-24 12:33:00,1.21427,1.21427,1.214,1.214,65500000.0
2005-01-24 12:34:00,1.21415,1.21437,1.21414,1.21419,103099999.0
2005-01-24 12:35:00,1.21425,1.21444,1.21411,1.21444,87500000.0
2005-01-24 12:36:00,1.21448,1.21453,1.21429,1.21429,171700003.0
2005-01-24 12:37:00,1.21447,1.21468,1.21434,1.21454,146599997.0
2005-01-24 12:38:00,1.21474,1.21474,1.21427,1.21427,113799999.0
2005-01-24 12:39:00,1.21481,1.21484,1.21464,1.21483,123399999.0
2005-01-24 12:40:00,1.21489,1.21489,1.21459,1.2148,133200002.0
2005-01-24 12:41:00,1.21476,1.21476,1.2145,1.21459,82800000.0
2005-01-24 12:42:00,1.21455,1.21467,1.21446,1.2146,156799995.0
2005-01-24 12:43:00,1.21466,1.21471,1.21457,1.21457,107100003.0
2005-01-24 12:44:00,1.2147,1.21489,1.21464,1.21481,27800000.0
2005-01-24 12:45:00,1.21477,1.21478,1.21462,1.21471,95000001.0
2005-01-24 12:46:00,1.21472,1.21472,1.21462,1.21462,41600000.0
2005-01-24 12:47:00,1.21475,1.21514,1.21475,1.21506,42400000.0
2005-01-24 12:48:00,1.21475,1.21511,1.21472,1.21492,76199998.0
2005-01-24 12:49:00,1.21497,1.21513,1.21482,1.21513,102800003.0
2005-01-24 12:50:00,1.21523,1.2153,1.21521,1.21527,56099999.0
2005-01-24 12:51:00,1.21519,1.21526,1.21515,1.21522,87100001.0
2005-01-24 12:52:00,1.21512,1.2155,1.21499,1.2155,44100000.0
2005-01-24 12:53:00,1.21551,1.21551,1.21532,1.21532,37399999.0
2005-01-24 12:54:00,1.21538,1.21542,1.21538,1.21542,17700000.0
2005-01-24 12:55:00,1.2155,1.2155,1.21521,1.21521,78199999.0
2005-01-24 12:56:00,1.21498,1.21545,1.21498,1.2154,92900001.0
2005-01-24 12:57:00,1.21542,1.21549,1.21541,1.21549,18600000.0
2005-01-24 12:58:00,1.21538,1.21553,1.21529,1.21553,77400000.0
2005-01-24 12:59:00,1.21548,1.21548,1.21527,1.21535,135200002.0
2005-01-24 13:00:00,1.21543,1.21543,1.21518,1.21518,145599997.0
2005-01-24 13:01:00,1.21551,1.21551,1.21522,1.21529,93000002.0
2005-01-24 13:02:00,1.2146,1.21527,1.2146,1.21497,173100003.0
2005-01-24 13:03:00,1.21496,1.21518,1.21496,1.21507,51400000.0
2005-01-24 13:04:00,1.21525,1.2153,1.2152,1.21525,87299998.0
2005-01-24 13:05:00,1.21496,1.21504,1.21496,1.21504,1900000.0
2005-01-24 13:06:00,1.2153,1.21535,1.21528,1.2153,33599999.0
2005-01-24 13:07:00,1.2153,1.2153,1.21498,1.21498,132800000.0
2005-01-24 13:08:00,1.21506,1.2153,1.21506,1.2153,140599999.0
2005-01-24 13:09:00,1.21532,1.21532,1.2151,1.2151,149100001.0
2005-01-24 13:10:00,1.21535,1.21535,1.2151,1.2151,72599999.0
2005-01-24 13:11:00,1.21508,1.21547,1.21508,1.21517,117099998.0
2005-01-24 13:12:00,1.21539,1.21539,1.21531,1.21531,24200000.0
2005-01-24 13:13:00,1.21518,1.21543,1.21518,1.21525,57900000.0
2005-01-24 13:14:00,1.21549,1.21549,1.21529,1.21547,104100000.0
2005-01-24 13:15:00,1.21545,1.2155,1.21532,1.2155,68000000.0
2005-01-24 13:16:00,1.21543,1.21556,1.21532,1.21556,128099997.0
2005-01-24 13:17:00,1.2155,1.21592,1.21525,1.21525,64999998.0
2005-01-24 13:18:00,1.216,1.21606,1.21572,1.21572,103600000.0
2005-01-24 13:19:00,1.2157,1.21589,1.21566,1.21566,65600000.0
2005-01-24 13:20:00,1.21588,1.21621,1.21577,1.21621,69000000.0
2005-01-24 13:21:00,1.21603,1.21603,1.21577,1.21594,16100000.0
2005-01-24 13:22:00,1.21619,1.21637,1.21593,1.216,66699999.0
2005-01-24 13:23:00,1.21602,1.21614,1.21597,1.21597,134400001.0
2005-01-24 13:24:00,1.21602,1.21609,1.21592,1.216,96099999.0
2005-01-24 13:25:00,1.21622,1.21641,1.21607,1.21607,59700001.0
2005-01-24 13:26:00,1.21665,1.21675,1.21618,1.21618,67800002.0
2005-01-24 13:27:00,1.21623,1.21676,1.21623,1.21676,95100000.0
2005-01-24 13:28:00,1.21668,1.2169,1.21638,1.21678,186700001.0
2005-01-24 13:29:00,1.21727,1.21739,1.21693,1.21693,81899999.0
2005-01-24 13:30:00,1.21741,1.21742,1.2162,1.2162,116300002.0
2005-01-24 13:31:00,1.2167,1.21724,1.21644,1.21708,144600000.0
2005-01-24 13:32:00,1.2174,1.2174,1.21638,1.21713,164199997.0
2005-01-24 13:33:00,1.2174,1.21743,1.21724,1.21724,100000000.0
2005-01-24 13:34:00,1.21731,1.21739,1.21731,1.21739,34300000.0
2005-01-24 13:35:00,1.2175,1.21755,1.21742,1.21755,115700000.0
2005-01-24 13:36:00,1.2175,1.21753,1.2175,1.21753,154000003.0
2005-01-24 13:37:00,1.21755,1.21757,1.21723,1.21723,80699999.0
2005-01-24 13:38:00,1.21748,1.21748,1.21731,1.21739,50400000.0
2005-01-24 13:39:00,1.21729,1.21729,1.21721,1.21721,45100001.0
2005-01-24 13:40:00,1.21732,1.21732,1.2169,1.2169,93299999.0
2005-01-24 13:41:00,1.2168,1.21724,1.2168,1.21718,71500000.0
2005-01-24 13:42:00,1.21721,1.21721,1.21694,1.2172,107699998.0
2005-01-24 13:43:00,1.21726,1.21726,1.21683,1.21683,30500000.0
2005-01-24 13:44:00,1.2169,1.21715,1.21688,1.21688,111000000.0
2005-01-24 13:45:00,1.2169,1.2173,1.2169,1.2173,82500000.0
2005-01-24 13:46:00,1.21735,1.21735,1.2173,1.2173,23100000.0
2005-01-24 13:47:00,1.21713,1.21722,1.21677,1.21722,155099999.0
2005-01-24 13:48:00,1.2173,1.2173,1.21725,1.21725,37500000.0
2005-01-24 13:49:00,1.21698,1.21759,1.21695,1.21753,131000000.0
2005-01-24 13:50:00,1.21748,1.21748,1.21734,1.21734,121900001.0
2005-01-24 13:51:00,1.21732,1.21732,1.21705,1.21727,42200000.0
2005-01-24 13:52:00,1.2173,1.21741,1.2173,1.21735,107500000.0
2005-01-24 13:53:00,1.21732,1.21745,1.21689,1.21689,40600000.0
2005-01-24 13:54:00,1.21719,1.2172,1.21681,1.21681,87499999.0
2005-01-24 13:55:00,1.21705,1.21724,1.21695,1.21724,115699997.0
2005-01-24 13:56:00,1.2173,1.218,1.2173,1.218,139600002.0
2005-01-24 13:57:00,1.218,1.21811,1.21785,1.21803,117900001.0
2005-01-24 13:58:00,1.21793,1.21821,1.21793,1.21803,142900000.0
2005-01-24 13:59:00,1.21803,1.21812,1.21719,1.21789,81499999.0
2005-01-24 14:00:00,1.21811,1.21811,1.2171,1.21779,138800000.0
2005-01-24 14:01:00,1.21777,1.21777,1.21727,1.21759,135500001.0
2005-01-24 14:02:00,1.21804,1.2181,1.21788,1.2181,82300002.0
2005-01-24 14:03:00,1.21803,1.21803,1.21785,1.21795,44700001.0
2005-01-24 14:04:00,1.21805,1.21819,1.21805,1.21805,53900000.0
2005-01-24 14:05:00,1.2181,1.21811,1.21785,1.21811,95300002.0
2005-01-24 14:06:00,1.21796,1.21812,1.21796,1.2181,75700001.0
2005-01-24 14:07:00,1.2181,1.2181,1.21804,1.21805,83300002.0
2005-01-24 14:08:00,1.21806,1.21819,1.21795,1.21795,82100000.0
2005-01-24 14:09:00,1.2179,1.21795,1.2179,1.21792,100299999.0
2005-01-24 14:10:00,1.21804,1.2181,1.21797,1.21801,140699999.0
2005-01-24 14:11:00,1.21822,1.21836,1.21809,1.21817,141400002.0
2005-01-24 14:12:00,1.21832,1.21878,1.21832,1.21863,109600000.0
2005-01-24 14:13:00,1.21877,1.21882,1.21817,1.21877,102700001.0
2005-01-24 14:14:00,1.21887,1.21887,1.21807,1.21807,106399999.0
2005-01-24 14:15:00,1.21883,1.2189,1.21867,1.21867,156900002.0
2005-01-24 14:16:00,1.2185,1.21861,1.21829,1.21842,118100001.0
2005-01-24 14:17:00,1.21852,1.21873,1.21852,1.21855,73400002.0
2005-01-24 14:18:00,1.21878,1.21884,1.21867,1.21875,36799999.0
2005-01-24 14:19:00,1.21876,1.21876,1.21848,1.21868,90100000.0
2005-01-24 14:20:00,1.2187,1.21875,1.2186,1.21867,138700001.0
2005-01-24 14:21:00,1.2187,1.21871,1.21857,1.21867,106200000.0
2005-01-24 14:22:00,1.21873,1.21873,1.2186,1.21863,132099998.0
2005-01-24 14:23:00,1.2188,1.2189,1.21871,1.21883,96900000.0
2005-01-24 14:24:00,1.21866,1.21898,1.21822,1.21898,71800002.0
2005-01-24 14:25:00,1.21875,1.21875,1.21809,1.21846,113599998.0
2005-01-24 14:26:00,1.21873,1.21873,1.21855,1.21862,80600000.0
2005-01-24 14:27:00,1.21856,1.21856,1.21796,1.21796,169000002.0
2005-01-24 14:28:00,1.21824,1.21833,1.21803,1.21827,38900000.0
2005-01-24 14:29:00,1.2184,1.21845,1.21835,1.21839,139899998.0
2005-01-24 14:30:00,1.21839,1.21848,1.21839,1.21843,126800002.0
2005-01-24 14:31:00,1.2185,1.21853,1.21839,1.21843,84999998.0
2005-01-24 14:32:00,1.21846,1.21848,1.21842,1.21842,64400000.0
2005-01-24 14:33:00,1.21864,1.21869,1.2186,1.21864,34200000.0
2005-01-24 14:34:00,1.21854,1.21868,1.21835,1.21835,84900000.0
2005-01-24 14:35:00,1.21862,1.21881,1.21862,1.21867,75600000.0
2005-01-24 14:36:00,1.21875,1.21875,1.21865,1.2187,51900000.0
2005-01-24 14:37:00,1.21868,1.21868,1.21868,1.21868,800000.0
2005-01-24 14:38:00,1.21869,1.21869,1.21855,1.21862,185100001.0
2005-01-24 14:39:00,1.21862,1.21876,1.21859,1.2187,133800000.0
2005-01-24 14:40:00,1.21861,1.21861,1.21842,1.21842,65000002.0
2005-01-24 14:41:00,1.21835,1.21839,1.2183,1.21832,42800001.0
2005-01-24 14:42:00,1.21839,1.2185,1.21836,1.2184,194200003.0
2005-01-24 14:43:00,1.21836,1.2185,1.21836,1.21846,50800001.0
2005-01-24 14:44:00,1.2184,1.21848,1.21816,1.21817,147699998.0
2005-01-24 14:45:00,1.2182,1.21834,1.21815,1.21817,78700000.0
2005-01-24 14:46:00,1.21825,1.21828,1.21814,1.21814,120099998.0
2005-01-24 14:47:00,1.21813,1.21817,1.21813,1.21817,11200000.0
2005-01-24 14:48:00,1.2182,1.21825,1.2182,1.21825,1200000.0
2005-01-24 14:49:00,1.21815,1.21821,1.21803,1.21811,107099999.0
2005-01-24 14:50:00,1.21832,1.21832,1.21813,1.21813,41100000.0
2005-01-24 14:51:00,1.21808,1.21818,1.21808,1.21816,39800000.0
2005-01-24 14:52:00,1.21825,1.21825,1.21815,1.21815,59799999.0
2005-01-24 14:53:00,1.21822,1.21829,1.21818,1.21822,84100000.0
2005-01-24 14:54:00,1.21815,1.21832,1.21815,1.21828,45899999.0
2005-01-24 14:55:00,1.21855,1.21863,1.21842,1.21863,111099999.0
2005-01-24 14:56:00,1.21875,1.21877,1.21873,1.21876,76800000.0
2005-01-24 14:57:00,1.21873,1.21873,1.21869,1.2187,45799998.0
2005-01-24 14:58:00,1.21873,1.21875,1.21867,1.21867,128699998.0
2005-01-24 14:59:00,1.21873,1.21901,1.21867,1.21901,107900000.0
2005-01-24 15:00:00,1.21902,1.21908,1.21902,1.21903,135700002.0
2005-01-24 15:01:00,1.21932,1.21953,1.21925,1.21934,68200000.0
2005-01-24 15:02:00,1.21965,1.21965,1.21955,1.21955,14800000.0
2005-01-24 15:03:00,1.21969,1.21969,1.21955,1.21962,78900000.0
2005-01-24 15:04:00,1.21972,1.21973,1.21939,1.21939,76499999.0
2005-01-24 15:05:00,1.22013,1.22013,1.21948,1.21958,139900001.0
2005-01-24 15:06:00,1.22009,1.22009,1.21966,1.21977,103799999.0
2005-01-24 15:07:00,1.21976,1.21981,1.21967,1.21971,86500000.0
2005-01-24 15:08:00,1.21963,1.21978,1.21963,1.21966,22900000.0
2005-01-24 15:09:00,1.21969,1.21969,1.21953,1.21958,116200000.0
2005-01-24 15:10:00,1.21962,1.21976,1.21962,1.21965,59999999.0
2005-01-24 15:11:00,1.2196,1.2196,1.21947,1.21948,179200001.0
2005-01-24 15:12:00,1.2196,1.21961,1.21959,1.21961,64499999.0
2005-01-24 15:13:00,1.21961,1.21961,1.2195,1.2196,139900002.0
2005-01-24 15:14:00,1.21962,1.21969,1.21947,1.21947,163300004.0
2005-01-24 15:15:00,1.21955,1.21955,1.21941,1.21941,57699999.0
2005-01-24 15:16:00,1.21942,1.21947,1.21939,1.2194,62800000.0
2005-01-24 15:17:00,1.21941,1.21942,1.2193,1.21934,101899997.0
2005-01-24 15:18:00,1.21945,1.21958,1.21945,1.21951,162899995.0
2005-01-24 15:19:00,1.21968,1.2198,1.21963,1.21968,59300000.0
2005-01-24 15:20:00,1.21992,1.22006,1.21988,1.21994,81700001.0
2005-01-24 15:21:00,1.21972,1.2201,1.21967,1.2201,103900001.0
2005-01-24 15:22:00,1.22011,1.22027,1.22011,1.22027,113599998.0
2005-01-24 15:23:00,1.22018,1.22019,1.22012,1.22013,66399999.0
2005-01-24 15:24:00,1.22025,1.22025,1.22018,1.2202,100400001.0
2005-01-24 15:25:00,1.22035,1.22058,1.2203,1.22055,117199999.0
2005-01-24 15:26:00,1.22062,1.22066,1.22054,1.22066,86500002.0
2005-01-24 15:27:00,1.22073,1.22073,1.22056,1.2206,81300000.0
2005-01-24 15:28:00,1.22057,1.2207,1.22057,1.22062,47800000.0
2005-01-24 15:29:00,1.22037,1.22037,1.21988,1.22009,81300001.0
2005-01-24 15:30:00,1.2208,1.2217,1.2208,1.22155,74600002.0
2005-01-24 15:31:00,1.22186,1.22186,1.2215,1.2215,49000000.0
2005-01-24 15:32:00,1.22155,1.22171,1.22146,1.22147,193900003.0
2005-01-24 15:33:00,1.22167,1.22169,1.22141,1.22141,127699996.0
2005-01-24 15:34:00,1.2217,1.2217,1.22114,1.22115,63899999.0
2005-01-24 15:35:00,1.22123,1.22127,1.2211,1.2211,91000001.0
2005-01-24 15:36:00,1.22093,1.22153,1.22093,1.22133,90700000.0
2005-01-24 15:37:00,1.22116,1.22116,1.22094,1.22094,91199997.0
2005-01-24 15:38:00,1.22088,1.22089,1.22076,1.22088,140899996.0
2005-01-24 15:39:00,1.22084,1.2209,1.22057,1.22084,136599999.0
2005-01-24 15:40:00,1.22095,1.22123,1.22095,1.221,67200002.0
2005-01-24 15:41:00,1.22135,1.22156,1.22122,1.22132,132200000.0
2005-01-24 15:42:00,1.22193,1.22261,1.22173,1.22261,172100004.0
2005-01-24 15:43:00,1.22285,1.22285,1.22267,1.22279,117399998.0
2005-01-24 15:44:00,1.22292,1.22298,1.22283,1.2229,76000000.0
2005-01-24 15:45:00,1.223,1.223,1.22273,1.22273,91100003.0
2005-01-24 15:46:00,1.22277,1.22282,1.22228,1.22228,89400000.0
2005-01-24 15:47:00,1.22242,1.22242,1.22213,1.2222,105900000.0
2005-01-24 15:48:00,1.22243,1.22268,1.22242,1.22242,65100000.0
2005-01-24 15:49:00,1.22271,1.22284,1.22246,1.22246,207699997.0
2005-01-24 15:50:00,1.22248,1.2227,1.22242,1.2225,65600000.0
2005-01-24 15:51:00,1.22249,1.22259,1.22249,1.2225,61699998.0
2005-01-24 15:52:00,1.2227,1.22281,1.2225,1.22255,107400002.0
2005-01-24 15:53:00,1.22275,1.22282,1.22266,1.22268,120500003.0
2005-01-24 15:54:00,1.22278,1.22312,1.22278,1.22306,117400002.0
2005-01-24 15:55:00,1.22312,1.22361,1.22312,1.22344,86500000.0
2005-01-24 15:56:00,1.22387,1.22396,1.22378,1.22389,98400000.0
2005-01-24 15:57:00,1.22373,1.22387,1.2236,1.22387,116400001.0
2005-01-24 15:58:00,1.22365,1.22365,1.22319,1.22319,119499998.0
2005-01-24 15:59:00,1.22324,1.22337,1.22319,1.22328,190599996.0
2005-01-24 16:00:00,1.2233,1.2233,1.22304,1.22309,89299998.0
2005-01-24 16:01:00,1.22332,1.22337,1.22311,1.22314,67500000.0
2005-01-24 16:02:00,1.22322,1.2233,1.22305,1.22305,99699999.0
2005-01-24 16:03:00,1.22304,1.22304,1.22278,1.22283,66299999.0
2005-01-24 16:04:00,1.22314,1.22327,1.22295,1.22309,82100001.0
2005-01-24 16:05:00,1.2232,1.22334,1.22315,1.22315,54400000.0
2005-01-24 16:06:00,1.22315,1.2232,1.22295,1.22295,135800000.0
2005-01-24 16:07:00,1.22317,1.22317,1.22297,1.22297,110800002.0
2005-01-24 16:08:00,1.2231,1.22315,1.22303,1.22315,137500002.0
2005-01-24 16:09:00,1.22301,1.22322,1.22301,1.22312,195799999.0
2005-01-24 16:10:00,1.22307,1.2231,1.2229,1.22304,84599998.0
2005-01-24 16:11:00,1.22301,1.22316,1.22288,1.22295,199600002.0
2005-01-24 16:12:00,1.22313,1.22313,1.22258,1.22276,125300000.0
2005-01-24 16:13:00,1.22237,1.22237,1.2221,1.2221,21500001.0
2005-01-24 16:14:00,1.22172,1.22184,1.22145,1.22155,159200000.0
2005-01-24 16:15:00,1.22163,1.22167,1.22162,1.22162,89800001.0
2005-01-24 16:16:00,1.22168,1.22179,1.22155,1.22155,48100000.0
2005-01-24 16:17:00,1.22147,1.22152,1.22129,1.22129,41700000.0
2005-01-24 16:18:00,1.22135,1.22143,1.22133,1.22139,40600000.0
2005-01-24 16:19:00,1.22154,1.22162,1.22144,1.22144,113000000.0
2005-01-24 16:20:00,1.22139,1.22153,1.22131,1.22149,138299999.0
2005-01-24 16:21:00,1.22175,1.22184,1.2216,1.22175,106699999.0
2005-01-24 16:22:00,1.222,1.22208,1.22188,1.222,138700000.0
2005-01-24 16:23:00,1.22231,1.22245,1.22213,1.2224,119000002.0
2005-01-24 16:24:00,1.22274,1.22286,1.22255,1.22255,97100003.0
2005-01-24 16:25:00,1.22272,1.22323,1.22272,1.22322,145899998.0
2005-01-24 16:26:00,1.22334,1.22334,1.22293,1.22303,111100003.0
2005-01-24 16:27:00,1.2231,1.22338,1.22298,1.22338,117200000.0
2005-01-24 16:28:00,1.22341,1.22368,1.22318,1.22319,123900004.0
2005-01-24 16:29:00,1.22325,1.22351,1.22319,1.22338,96500001.0
2005-01-24 16:30:00,1.22344,1.22344,1.22322,1.22322,34900000.0
2005-01-24 16:31:00,1.22328,1.22332,1.22319,1.22319,79600000.0
2005-01-24 16:32:00,1.22323,1.22346,1.22322,1.2233,123000001.0
2005-01-24 16:33:00,1.22331,1.22345,1.22325,1.22326,102000001.0
2005-01-24 16:34:00,1.22322,1.22335,1.22303,1.22303,79900000.0
2005-01-24 16:35:00,1.22319,1.22319,1.22271,1.22271,39300000.0
2005-01-24 16:36:00,1.22297,1.22307,1.22274,1.22301,93900000.0
2005-01-24 16:37:00,1.22327,1.22327,1.22305,1.22305,79300000.0
2005-01-24 16:38:00,1.22298,1.22304,1.22273,1.22273,177799999.0
2005-01-24 16:39:00,1.22291,1.22299,1.22288,1.22293,52299999.0
2005-01-24 16:40:00,1.22288,1.22293,1.22288,1.22293,21200000.0
2005-01-24 16:41:00,1.22283,1.2229,1.22283,1.22288,62199999.0
2005-01-24 16:42:00,1.22292,1.22303,1.22285,1.22287,106400002.0
2005-01-24 16:43:00,1.22276,1.22277,1.22245,1.22245,139500001.0
2005-01-24 16:44:00,1.22262,1.22262,1.22233,1.22247,39000000.0
2005-01-24 16:45:00,1.22259,1.22263,1.22259,1.22263,12900000.0
2005-01-24 16:46:00,1.22272,1.22276,1.22251,1.22255,140000002.0
2005-01-24 16:47:00,1.22269,1.223,1.22269,1.22292,112600000.0
2005-01-24 16:48:00,1.22288,1.22296,1.22273,1.22275,87900001.0
2005-01-24 16:49:00,1.2227,1.22296,1.2227,1.22285,119800001.0
2005-01-24 16:50:00,1.22285,1.22285,1.22253,1.22253,141100000.0
2005-01-24 16:51:00,1.22254,1.2226,1.22245,1.22245,55900000.0
2005-01-24 16:52:00,1.22238,1.22245,1.22238,1.22245,68400000.0
2005-01-24 16:53:00,1.22233,1.22249,1.22233,1.22236,45100000.0
2005-01-24 16:54:00,1.22232,1.22232,1.22225,1.22225,55700001.0
2005-01-24 16:55:00,1.22238,1.22238,1.22226,1.22226,20100000.0
2005-01-24 16:56:00,1.22234,1.22234,1.22212,1.22212,84900003.0
2005-01-24 16:57:00,1.22244,1.22244,1.22204,1.2222,129500001.0
2005-01-24 16:58:00,1.22232,1.22243,1.22226,1.22226,66500000.0
2005-01-24 16:59:00,1.22228,1.22228,1.22216,1.2222,108899999.0
2005-01-24 17:00:00,1.22254,1.2227,1.22239,1.2227,126100001.0
2005-01-24 17:01:00,1.2229,1.2229,1.22287,1.22287,4800000.0
2005-01-24 17:02:00,1.22302,1.22308,1.22284,1.223,112500001.0
2005-01-24 17:03:00,1.22313,1.22313,1.22286,1.22293,110900000.0
2005-01-24 17:04:00,1.22287,1.22287,1.2224,1.22252,85200001.0
2005-01-24 17:05:00,1.22282,1.22282,1.2227,1.22274,81300001.0
2005-01-24 17:06:00,1.22277,1.22279,1.22259,1.22259,31000001.0
2005-01-24 17:07:00,1.22266,1.22266,1.22256,1.22256,8000000.0
2005-01-24 17:08:00,1.22264,1.22282,1.22264,1.22278,71900000.0
2005-01-24 17:09:00,1.22282,1.22313,1.22282,1.22304,58900000.0
2005-01-24 17:10:00,1.2232,1.22325,1.22307,1.22316,103200001.0
2005-01-24 17:11:00,1.22306,1.22306,1.22235,1.22271,52800000.0
2005-01-24 17:12:00,1.22285,1.22299,1.22285,1.22293,38100001.0
2005-01-24 17:13:00,1.22293,1.22309,1.22291,1.22303,51800001.0
2005-01-24 17:14:00,1.22295,1.22305,1.22295,1.22305,76900002.0
2005-01-24 17:15:00,1.22309,1.22321,1.22304,1.22308,87300000.0
2005-01-24 17:16:00,1.22312,1.22313,1.22225,1.22225,98800000.0
2005-01-24 17:17:00,1.22275,1.22299,1.22266,1.22286,87000002.0
2005-01-24 17:18:00,1.22324,1.22327,1.22313,1.22315,50099999.0
2005-01-24 17:19:00,1.22348,1.22348,1.22335,1.22335,35400000.0
2005-01-24 17:20:00,1.22327,1.22344,1.22327,1.22335,97500002.0
2005-01-24 17:21:00,1.22345,1.22387,1.22344,1.22387,182099995.0
2005-01-24 17:22:00,1.22355,1.22371,1.22322,1.22359,134500000.0
2005-01-24 17:23:00,1.22377,1.22377,1.22339,1.22339,29599999.0
2005-01-24 17:24:00,1.22345,1.22354,1.22341,1.22341,140699999.0
2005-01-24 17:25:00,1.22338,1.2234,1.22315,1.2232,70900001.0
2005-01-24 17:26:00,1.22328,1.22336,1.2232,1.22327,87299997.0
2005-01-24 17:27:00,1.22329,1.22329,1.22328,1.22328,16100000.0
2005-01-24 17:28:00,1.2232,1.22349,1.22316,1.22316,88800000.0
2005-01-24 17:29:00,1.22321,1.22329,1.22308,1.22308,89800001.0
2005-01-24 17:30:00,1.22298,1.22298,1.22272,1.22277,64999999.0
2005-01-24 17:31:00,1.22298,1.22325,1.22296,1.22319,145199999.0
2005-01-24 17:32:00,1.22297,1.22338,1.22284,1.22338,52600002.0
2005-01-24 17:33:00,1.22324,1.22329,1.22314,1.22317,63500001.0
2005-01-24 17:34:00,1.22306,1.22328,1.22301,1.22321,161499998.0
2005-01-24 17:35:00,1.22323,1.22326,1.22314,1.22315,156799997.0
2005-01-24 17:36:00,1.22332,1.22334,1.22316,1.22323,200900001.0
2005-01-24 17:37:00,1.22338,1.22363,1.22325,1.22361,158199998.0
2005-01-24 17:38:00,1.2236,1.22367,1.22348,1.22348,78900002.0
2005-01-24 17:39:00,1.22358,1.22358,1.22345,1.22345,49799999.0
2005-01-24 17:40:00,1.22342,1.2235,1.22326,1.22329,63800001.0
2005-01-24 17:41:00,1.22311,1.22311,1.22245,1.22295,113700001.0
2005-01-24 17:42:00,1.22285,1.22285,1.22234,1.22243,74100000.0
2005-01-24 17:43:00,1.22238,1.22252,1.22236,1.22246,95000002.0
2005-01-24 17:44:00,1.22245,1.22247,1.22235,1.22237,111199999.0
2005-01-24 17:45:00,1.22233,1.2224,1.2223,1.22233,82199999.0
2005-01-24 17:46:00,1.22258,1.22258,1.22242,1.22242,77300001.0
2005-01-24 17:47:00,1.22243,1.22246,1.22242,1.22242,95800000.0
2005-01-24 17:48:00,1.22248,1.22248,1.22239,1.22242,37700000.0
2005-01-24 17:49:00,1.22239,1.22262,1.22239,1.22252,134700002.0
2005-01-24 17:50:00,1.22257,1.22257,1.22248,1.22252,128400001.0
2005-01-24 17:51:00,1.22264,1.22269,1.22257,1.22264,94599999.0
2005-01-24 17:52:00,1.22271,1.22271,1.22264,1.22264,32800000.0
2005-01-24 17:53:00,1.22265,1.22269,1.2226,1.22263,130399999.0
2005-01-24 17:54:00,1.22278,1.22283,1.22272,1.22283,49100000.0
2005-01-24 17:55:00,1.22278,1.22278,1.22253,1.22261,125800000.0
2005-01-24 17:56:00,1.22262,1.22262,1.22231,1.22248,46100000.0
2005-01-24 17:57:00,1.22243,1.22248,1.22234,1.2224,92500002.0
2005-01-24 17:58:00,1.22255,1.22279,1.22254,1.22266,35200000.0
2005-01-24 17:59:00,1.22277,1.22284,1.2224,1.2224,141600001.0
2005-01-24 18:00:00,1.22226,1.22258,1.22221,1.22258,135000002.0
2005-01-24 18:01:00,1.22275,1.22275,1.22242,1.22273,515799999.0
2005-01-24 18:02:00,1.22293,1.22293,1.22244,1.22258,568100001.0
2005-01-24 18:03:00,1.22261,1.22287,1.22259,1.22281,787600002.0
2005-01-24 18:04:00,1.22288,1.22289,1.22275,1.22275,745000002.0
2005-01-24 18:05:00,1.22283,1.22306,1.22277,1.22288,1161700003.0
2005-01-24 18:06:00,1.22288,1.22297,1.22265,1.22297,624699999.0
2005-01-24 18:07:00,1.22282,1.22315,1.22263,1.22315,1208500003.0
2005-01-24 18:08:00,1.22295,1.22307,1.22267,1.2229,1044300005.0
2005-01-24 18:09:00,1.22283,1.22319,1.22278,1.22286,414399999.0
2005-01-24 18:10:00,1.22332,1.22374,1.22294,1.22363,733300003.0
2005-01-24 18:11:00,1.22375,1.22409,1.22354,1.22409,774400002.0
2005-01-24 18:12:00,1.22417,1.22419,1.22381,1.22381,159599998.0
2005-01-24 18:13:00,1.22395,1.22426,1.22196,1.22395,539700007.0
2005-01-24 18:14:00,1.22199,1.224,1.22199,1.224,442600004.0
2005-01-24 18:15:00,1.22379,1.22401,1.22362,1.22386,925200003.0
2005-01-24 18:16:00,1.22383,1.22414,1.22383,1.22393,425700000.0
2005-01-24 18:17:00,1.22435,1.22447,1.22409,1.22409,1242800006.0
2005-01-24 18:18:00,1.22428,1.22428,1.22398,1.22414,662100007.0
2005-01-24 18:19:00,1.22425,1.22431,1.22397,1.22417,172999998.0
2005-01-24 18:20:00,1.22421,1.2243,1.22387,1.22389,767500014.0
2005-01-24 18:21:00,1.22413,1.22433,1.22398,1.22398,183700003.0
2005-01-24 18:22:00,1.22438,1.22445,1.22417,1.22444,252899997.0
2005-01-24 18:23:00,1.22443,1.22447,1.22438,1.2244,377399999.0
2005-01-24 18:24:00,1.22437,1.22437,1.22411,1.22411,580800000.0
2005-01-24 18:25:00,1.22422,1.2244,1.22414,1.22423,498000000.0
2005-01-24 18:26:00,1.22474,1.22498,1.22438,1.2248,827200001.0
2005-01-24 18:27:00,1.22502,1.2252,1.22479,1.22515,607799996.0
2005-01-24 18:28:00,1.22513,1.22513,1.22462,1.22483,331499998.0
2005-01-24 18:29:00,1.2246,1.22474,1.22455,1.22471,370599997.0
2005-01-24 18:30:00,1.22464,1.22464,1.22426,1.22426,797599998.0
2005-01-24 18:31:00,1.22478,1.22566,1.2244,1.22527,494800001.0
2005-01-24 18:32:00,1.22573,1.22587,1.22531,1.22557,380700002.0
2005-01-24 18:33:00,1.2256,1.22596,1.22537,1.22587,537299999.0
2005-01-24 18:34:00,1.22596,1.22611,1.22577,1.22593,376600003.0
2005-01-24 18:35:00,1.22607,1.22645,1.2259,1.22618,487300001.0
2005-01-24 18:36:00,1.22654,1.22654,1.22604,1.22631,453800001.0
2005-01-24 18:37:00,1.22635,1.22656,1.22627,1.22644,131900000.0
2005-01-24 18:38:00,1.22647,1.22647,1.22587,1.22587,80600000.0
2005-01-24 18:39:00,1.22594,1.22609,1.22571,1.22573,162500002.0
2005-01-24 18:40:00,1.22571,1.22584,1.22548,1.22548,816700005.0
2005-01-24 18:41:00,1.22544,1.22544,1.2249,1.2249,310300000.0
2005-01-24 18:42:00,1.22512,1.22556,1.22505,1.22553,626600005.0
2005-01-24 18:43:00,1.22572,1.2258,1.22548,1.22564,429800006.0
2005-01-24 18:44:00,1.22563,1.22563,1.22509,1.22509,334499995.0
2005-01-24 18:45:00,1.22529,1.22529,1.22504,1.22516,547700004.0
2005-01-24 18:46:00,1.22523,1.22538,1.22508,1.22524,254900001.0
2005-01-24 18:47:00,1.22525,1.22531,1.22492,1.22492,67500000.0
2005-01-24 18:48:00,1.22497,1.22525,1.22497,1.22515,160600001.0
2005-01-24 18:49:00,1.22547,1.22547,1.22529,1.22541,52100000.0
2005-01-24 18:50:00,1.22539,1.22539,1.22525,1.22528,36100000.0
2005-01-24 18:51:00,1.22529,1.22572,1.22529,1.22558,172799999.0
2005-01-24 18:52:00,1.22574,1.22574,1.22536,1.22536,129300000.0
2005-01-24 18:53:00,1.2255,1.22561,1.22537,1.22537,572500004.0
2005-01-24 18:54:00,1.22539,1.22551,1.22537,1.22537,205199998.0
2005-01-24 18:55:00,1.22552,1.22568,1.2254,1.22549,518100001.0
2005-01-24 18:56:00,1.22577,1.22591,1.22549,1.22574,277599997.0
2005-01-24 18:57:00,1.22582,1.226,1.22582,1.22594,366600005.0
2005-01-24 18:58:00,1.22595,1.22595,1.2256,1.2256,159699999.0
2005-01-24 18:59:00,1.22563,1.22576,1.22549,1.22559,605600002.0
2005-01-24 19:00:00,1.22562,1.22562,1.22541,1.22545,305500001.0
2005-01-24 19:01:00,1.22573,1.22573,1.22545,1.2255,82300001.0
2005-01-24 19:02:00,1.22556,1.2259,1.22555,1.22555,199700000.0
2005-01-24 19:03:00,1.22552,1.22566,1.22545,1.22545,513999997.0
2005-01-24 19:04:00,1.22578,1.22585,1.22547,1.22547,188400005.0
2005-01-24 19:05:00,1.22563,1.22575,1.22551,1.22551,226700001.0
2005-01-24 19:06:00,1.22554,1.22571,1.22552,1.22552,323000004.0
2005-01-24 19:07:00,1.22566,1.22584,1.22561,1.22569,62400000.0
2005-01-24 19:08:00,1.22573,1.22575,1.22565,1.22573,650399992.0
2005-01-24 19:09:00,1.22572,1.22575,1.22562,1.22565,514800000.0
2005-01-24 19:10:00,1.22566,1.22566,1.22553,1.22553,155900001.0
2005-01-24 19:11:00,1.22555,1.22563,1.22545,1.22563,313800000.0
2005-01-24 19:12:00,1.22574,1.22576,1.22542,1.22542,155600001.0
2005-01-24 19:13:00,1.22543,1.22555,1.22537,1.22537,170100001.0
2005-01-24 19:14:00,1.22533,1.22562,1.22533,1.22553,226699998.0
2005-01-24 19:15:00,1.22552,1.22558,1.22549,1.22558,404200003.0
2005-01-24 19:16:00,1.22555,1.22555,1.22537,1.2255,399700004.0
2005-01-24 19:17:00,1.22553,1.22553,1.22494,1.22513,269499996.0
2005-01-24 19:18:00,1.22527,1.22527,1.22492,1.22493,477599995.0
2005-01-24 19:19:00,1.22488,1.225,1.22486,1.22492,127700001.0
2005-01-24 19:20:00,1.22511,1.22519,1.22498,1.22499,248899998.0
2005-01-24 19:21:00,1.22499,1.22514,1.22489,1.22491,250800002.0
2005-01-24 19:22:00,1.22497,1.22497,1.22475,1.22475,283700000.0
2005-01-24 19:23:00,1.22482,1.22492,1.22467,1.22492,174100003.0
2005-01-24 19:24:00,1.22482,1.22482,1.22456,1.22456,65700000.0
2005-01-24 19:25:00,1.22449,1.22454,1.22446,1.22451,180100003.0
2005-01-24 19:26:00,1.22445,1.22451,1.22439,1.22444,178699999.0
2005-01-24 19:27:00,1.22442,1.22447,1.22432,1.22436,367800000.0
2005-01-24 19:28:00,1.22437,1.22437,1.22404,1.22404,186900002.0
2005-01-24 19:29:00,1.22398,1.22407,1.22391,1.22407,87600002.0
2005-01-24 19:30:00,1.2242,1.22443,1.22398,1.22398,124299999.0
2005-01-24 19:31:00,1.22392,1.22394,1.22351,1.22351,72499998.0
2005-01-24 19:32:00,1.2236,1.22372,1.22353,1.22361,114100000.0
2005-01-24 19:33:00,1.22355,1.22375,1.22355,1.22357,392999998.0
2005-01-24 19:34:00,1.22369,1.22387,1.22363,1.22387,125000001.0
2005-01-24 19:35:00,1.22412,1.22418,1.224,1.22416,46600001.0
2005-01-24 19:36:00,1.22421,1.22427,1.22404,1.22404,107099998.0
2005-01-24 19:37:00,1.22438,1.22465,1.22431,1.22465,433900000.0
2005-01-24 19:38:00,1.22466,1.22472,1.22458,1.22458,158400001.0
2005-01-24 19:39:00,1.22463,1.22474,1.22455,1.22457,326800001.0
2005-01-24 19:40:00,1.22455,1.22455,1.2245,1.22455,269299997.0
2005-01-24 19:41:00,1.22453,1.22465,1.22408,1.22465,229300002.0
2005-01-24 19:42:00,1.2245,1.22455,1.22447,1.22452,176200000.0
2005-01-24 19:43:00,1.22455,1.22455,1.22446,1.2245,168800001.0
2005-01-24 19:44:00,1.22455,1.22465,1.22455,1.2246,66200000.0
2005-01-24 19:45:00,1.22463,1.22468,1.2246,1.22468,89899999.0
2005-01-24 19:46:00,1.22469,1.22474,1.22462,1.22462,78099999.0
2005-01-24 19:47:00,1.22458,1.22468,1.22456,1.22468,67699999.0
2005-01-24 19:48:00,1.22463,1.22463,1.22457,1.22457,4900000.0
2005-01-24 19:49:00,1.2247,1.22475,1.2247,1.2247,196400001.0
2005-01-24 19:50:00,1.2247,1.2247,1.22465,1.2247,69400000.0
2005-01-24 19:51:00,1.22464,1.22481,1.22409,1.22409,62200000.0
2005-01-24 19:52:00,1.22468,1.22468,1.22458,1.22458,19300000.0
2005-01-24 19:53:00,1.2246,1.22467,1.2246,1.2246,127300000.0
2005-01-24 19:54:00,1.22445,1.22445,1.22415,1.22415,49600000.0
2005-01-24 19:55:00,1.22415,1.22462,1.22415,1.22462,116700001.0
2005-01-24 19:56:00,1.22463,1.22463,1.22436,1.22436,154700000.0
2005-01-24 19:57:00,1.2247,1.2247,1.22452,1.22462,224300002.0
2005-01-24 19:58:00,1.22482,1.22483,1.22466,1.22468,52800000.0
2005-01-24 19:59:00,1.22475,1.22494,1.22468,1.22468,138400002.0
2005-01-24 20:00:00,1.22495,1.22505,1.22478,1.22488,101000000.0
2005-01-24 20:01:00,1.22502,1.22505,1.22495,1.22495,61100000.0
2005-01-24 20:02:00,1.22503,1.22508,1.22493,1.22501,62100000.0
2005-01-24 20:03:00,1.22498,1.22498,1.22483,1.22489,566000001.0
2005-01-24 20:04:00,1.22501,1.22501,1.22484,1.22488,153400000.0
2005-01-24 20:05:00,1.22486,1.22526,1.22482,1.22512,65900001.0
2005-01-24 20:06:00,1.22511,1.22514,1.22506,1.22509,97000000.0
2005-01-24 20:07:00,1.22517,1.22519,1.22507,1.22511,241099996.0
2005-01-24 20:08:00,1.22509,1.22515,1.22505,1.22507,292500000.0
2005-01-24 20:09:00,1.22498,1.22506,1.22495,1.22495,201499997.0
2005-01-24 20:10:00,1.22494,1.22507,1.22492,1.22492,89300001.0
2005-01-24 20:11:00,1.22494,1.22505,1.22494,1.225,232000000.0
2005-01-24 20:12:00,1.22502,1.22522,1.22486,1.22486,493900003.0
2005-01-24 20:13:00,1.22485,1.22486,1.2248,1.2248,159499998.0
2005-01-24 20:14:00,1.2248,1.22509,1.2248,1.22489,168300001.0
2005-01-24 20:15:00,1.22503,1.22503,1.22482,1.22482,581300007.0
2005-01-24 20:16:00,1.22477,1.22477,1.22437,1.22441,690500002.0
2005-01-24 20:17:00,1.22455,1.22461,1.22439,1.22456,284400001.0
2005-01-24 20:18:00,1.22458,1.22464,1.22454,1.22454,51500000.0
2005-01-24 20:19:00,1.22456,1.22465,1.22454,1.22465,139600001.0
2005-01-24 20:20:00,1.22491,1.22493,1.22474,1.2248,256899996.0
2005-01-24 20:21:00,1.22482,1.22492,1.22479,1.22486,358399997.0
2005-01-24 20:22:00,1.22491,1.22493,1.22478,1.22486,353499998.0
2005-01-24 20:23:00,1.2249,1.22491,1.22476,1.22486,598900002.0
2005-01-24 20:24:00,1.22494,1.22532,1.22489,1.22489,337100002.0
2005-01-24 20:25:00,1.22543,1.22543,1.22492,1.22492,140400003.0
2005-01-24 20:26:00,1.2252,1.2252,1.22494,1.22518,191500001.0
2005-01-24 20:27:00,1.22523,1.22535,1.22523,1.22523,187300000.0
2005-01-24 20:28:00,1.22525,1.22539,1.22522,1.22522,599600002.0
2005-01-24 20:29:00,1.22515,1.22518,1.22492,1.22507,511799999.0
2005-01-24 20:30:00,1.2252,1.22527,1.22514,1.22515,248200001.0
2005-01-24 20:31:00,1.22531,1.22531,1.22506,1.22506,469100001.0
2005-01-24 20:32:00,1.22508,1.22508,1.22482,1.22483,272700000.0
2005-01-24 20:33:00,1.22494,1.22503,1.22478,1.2248,240100004.0
2005-01-24 20:34:00,1.22476,1.22485,1.22476,1.22484,179700000.0
2005-01-24 20:35:00,1.22479,1.22479,1.22455,1.22455,64100000.0
2005-01-24 20:36:00,1.22466,1.22466,1.22441,1.22452,454700001.0
2005-01-24 20:37:00,1.22448,1.22452,1.22437,1.22437,248200000.0
2005-01-24 20:38:00,1.22435,1.2244,1.22432,1.2244,292500000.0
2005-01-24 20:39:00,1.22436,1.22442,1.22411,1.22412,353900002.0
2005-01-24 20:40:00,1.22428,1.22434,1.22403,1.22408,356199998.0
2005-01-24 20:41:00,1.22413,1.22427,1.22406,1.22416,649799996.0
2005-01-24 20:42:00,1.2242,1.2242,1.22415,1.22417,494499993.0
2005-01-24 20:43:00,1.22415,1.22415,1.22401,1.22401,242799997.0
2005-01-24 20:44:00,1.22407,1.22427,1.22407,1.22421,119300000.0
2005-01-24 20:45:00,1.22424,1.22426,1.22406,1.22406,123900000.0
2005-01-24 20:46:00,1.22407,1.22431,1.22407,1.22427,199699997.0
2005-01-24 20:47:00,1.22445,1.22451,1.22434,1.22434,131000003.0
2005-01-24 20:48:00,1.2243,1.22436,1.22426,1.22429,51600001.0
2005-01-24 20:49:00,1.22428,1.22442,1.22427,1.22437,329100004.0
2005-01-24 20:50:00,1.2244,1.22446,1.22436,1.22441,142099999.0
2005-01-24 20:51:00,1.22443,1.22443,1.22435,1.22443,79500000.0
2005-01-24 20:52:00,1.2246,1.2247,1.22453,1.2247,123300001.0
2005-01-24 20:53:00,1.22445,1.22461,1.22438,1.22438,236100000.0
2005-01-24 20:54:00,1.22442,1.22452,1.22437,1.22444,271700000.0
2005-01-24 20:55:00,1.22452,1.22452,1.22445,1.2245,179399999.0
2005-01-24 20:56:00,1.22451,1.22458,1.22445,1.22448,501000003.0
2005-01-24 20:57:00,1.22457,1.22547,1.22457,1.22488,349800000.0
2005-01-24 20:58:00,1.22485,1.22516,1.22485,1.22512,363199999.0
2005-01-24 20:59:00,1.22504,1.22514,1.22492,1.22492,307400001.0
2005-01-24 21:00:00,1.22486,1.22491,1.22473,1.22474,774500009.0
2005-01-24 21:01:00,1.22475,1.22515,1.22475,1.22484,481899998.0
2005-01-24 21:02:00,1.2247,1.22494,1.22467,1.22467,136299999.0
2005-01-24 21:03:00,1.22482,1.22498,1.22478,1.22479,598600001.0
2005-01-24 21:04:00,1.2248,1.22498,1.22477,1.22487,549399998.0
2005-01-24 21:05:00,1.22501,1.2251,1.22487,1.2249,902200002.0
2005-01-24 21:06:00,1.22491,1.22507,1.22491,1.22507,192500000.0
2005-01-24 21:07:00,1.22518,1.2254,1.22515,1.22538,612400002.0
2005-01-24 21:08:00,1.22503,1.22515,1.225,1.22515,153000001.0
2005-01-24 21:09:00,1.22508,1.22517,1.22507,1.22515,106700001.0
2005-01-24 21:10:00,1.22515,1.22515,1.22505,1.2251,398600002.0
2005-01-24 21:11:00,1.2251,1.22513,1.22505,1.22505,317200000.0
2005-01-24 21:12:00,1.2251,1.22513,1.22505,1.22507,447000001.0
2005-01-24 21:13:00,1.22508,1.2251,1.22502,1.22502,581100007.0
2005-01-24 21:14:00,1.22511,1.22519,1.22473,1.22519,173499999.0
2005-01-24 21:15:00,1.22505,1.2251,1.22505,1.22507,74100001.0
2005-01-24 21:16:00,1.22502,1.22507,1.2249,1.2249,168100000.0
2005-01-24 21:17:00,1.22497,1.22502,1.22495,1.22498,49400000.0
2005-01-24 21:18:00,1.22495,1.22495,1.22479,1.22495,61900002.0
2005-01-24 21:19:00,1.22491,1.22492,1.22479,1.22485,73399999.0
2005-01-24 21:20:00,1.22497,1.22497,1.22479,1.22496,68500000.0
2005-01-24 21:21:00,1.22484,1.22484,1.22476,1.22476,59800001.0
2005-01-24 21:22:00,1.22476,1.22478,1.22437,1.22437,79700000.0
2005-01-24 21:23:00,1.22452,1.22455,1.2244,1.22455,107700000.0
2005-01-24 21:24:00,1.2245,1.2245,1.22421,1.22426,113399999.0
2005-01-24 21:25:00,1.22432,1.22438,1.22432,1.22438,93299998.0
2005-01-24 21:26:00,1.22447,1.22447,1.22433,1.22433,89000001.0
2005-01-24 21:27:00,1.22432,1.22442,1.22432,1.2244,153200001.0
2005-01-24 21:28:00,1.2244,1.2245,1.22434,1.22448,340200003.0
2005-01-24 21:29:00,1.22453,1.22455,1.22441,1.22446,84000000.0
2005-01-24 21:30:00,1.22455,1.22461,1.22448,1.22448,71100001.0
2005-01-24 21:31:00,1.22442,1.22442,1.22406,1.22406,30500000.0
2005-01-24 21:32:00,1.22402,1.22415,1.224,1.2241,289899998.0
2005-01-24 21:33:00,1.22411,1.22414,1.22389,1.22389,116200002.0
2005-01-24 21:34:00,1.22392,1.22396,1.22392,1.22392,91000001.0
2005-01-24 21:35:00,1.22398,1.22398,1.22392,1.22392,68100000.0
2005-01-24 21:36:00,1.22394,1.22395,1.22387,1.22387,25600000.0
2005-01-24 21:37:00,1.22409,1.22409,1.22394,1.22395,98999999.0
2005-01-24 21:38:00,1.22403,1.22424,1.22403,1.22421,118399999.0
2005-01-24 21:39:00,1.22422,1.22427,1.22421,1.22421,326300001.0
2005-01-24 21:40:00,1.22422,1.22431,1.2242,1.22423,254300000.0
2005-01-24 21:41:00,1.22436,1.22436,1.22423,1.22428,98499999.0
2005-01-24 21:42:00,1.22427,1.22445,1.22427,1.22442,118399999.0
2005-01-24 21:43:00,1.22443,1.22443,1.22414,1.22414,170100002.0
2005-01-24 21:44:00,1.22415,1.22415,1.22384,1.2239,83400000.0
2005-01-24 21:45:00,1.22382,1.22387,1.22382,1.22382,95700000.0
2005-01-24 21:46:00,1.22401,1.22414,1.22391,1.22414,201600000.0
2005-01-24 21:47:00,1.22379,1.22404,1.22379,1.22395,231200000.0
2005-01-24 21:48:00,1.22428,1.22428,1.22418,1.22428,132600000.0
2005-01-24 21:49:00,1.22385,1.22385,1.22371,1.22382,53600000.0
2005-01-24 21:50:00,1.22377,1.22382,1.22365,1.22365,107800000.0
2005-01-24 21:51:00,1.22363,1.22367,1.22355,1.22355,53000000.0
2005-01-24 21:52:00,1.22354,1.22363,1.22345,1.22345,111599999.0
2005-01-24 21:53:00,1.22347,1.22395,1.22347,1.22395,166999999.0
2005-01-24 21:54:00,1.22398,1.22398,1.22381,1.22386,171099998.0
2005-01-24 21:55:00,1.2239,1.2239,1.22388,1.2239,39299999.0
2005-01-24 21:56:00,1.22393,1.22423,1.22381,1.22423,99600000.0
2005-01-24 21:57:00,1.22424,1.22424,1.22393,1.22411,137100003.0
2005-01-24 21:58:00,1.22413,1.22413,1.22391,1.22391,106300000.0
2005-01-24 21:59:00,1.22372,1.22391,1.22372,1.22385,144200002.0
2005-01-24 22:00:00,1.22382,1.22394,1.22373,1.22381,308900001.0
2005-01-24 22:01:00,1.22395,1.22403,1.22394,1.22397,120100003.0
2005-01-24 22:02:00,1.22406,1.22436,1.22401,1.22427,339499998.0
2005-01-24 22:03:00,1.22432,1.22435,1.22422,1.22423,185800002.0
2005-01-24 22:04:00,1.22424,1.22435,1.22404,1.22405,124700000.0
2005-01-24 22:05:00,1.22402,1.22409,1.22388,1.22388,120900001.0
2005-01-24 22:06:00,1.22387,1.22408,1.22387,1.224,209199998.0
2005-01-24 22:07:00,1.22407,1.22407,1.22399,1.224,118800001.0
2005-01-24 22:08:00,1.22396,1.22411,1.22396,1.22405,166900002.0
2005-01-24 22:09:00,1.22392,1.22396,1.22384,1.22394,171700000.0
2005-01-24 22:10:00,1.22393,1.22393,1.22381,1.22381,91199999.0
2005-01-24 22:11:00,1.22385,1.22393,1.22385,1.22391,118200003.0
2005-01-24 22:12:00,1.22391,1.22401,1.22391,1.22392,84300000.0
2005-01-24 22:13:00,1.22406,1.22407,1.22396,1.22396,40600000.0
2005-01-24 22:14:00,1.22401,1.22401,1.22385,1.22392,168699999.0
2005-01-24 22:15:00,1.22397,1.2242,1.22384,1.2242,187799999.0
2005-01-24 22:16:00,1.22395,1.22398,1.2239,1.22398,103500000.0
2005-01-24 22:17:00,1.22368,1.22381,1.22359,1.22372,49400000.0
2005-01-24 22:18:00,1.22383,1.22383,1.22371,1.22371,35600000.0
2005-01-24 22:19:00,1.22359,1.22359,1.22349,1.2235,138000005.0
2005-01-24 22:20:00,1.22353,1.22361,1.22353,1.22358,30699999.0
2005-01-24 22:21:00,1.22363,1.22363,1.2235,1.22353,172999999.0
2005-01-24 22:22:00,1.22353,1.22373,1.22352,1.22365,105600001.0
2005-01-24 22:23:00,1.22375,1.22394,1.22375,1.22394,114099997.0
2005-01-24 22:24:00,1.22385,1.22389,1.22347,1.22358,172400001.0
2005-01-24 22:25:00,1.22371,1.22379,1.22354,1.2236,177399998.0
2005-01-24 22:26:00,1.22366,1.22369,1.22366,1.22369,40400000.0
2005-01-24 22:27:00,1.22383,1.22437,1.22383,1.22407,337499996.0
2005-01-24 22:28:00,1.2241,1.2241,1.2241,1.2241,51500000.0
2005-01-24 22:29:00,1.22407,1.22411,1.22397,1.22397,165799998.0
2005-01-24 22:30:00,1.22396,1.22401,1.22386,1.22388,109800002.0
2005-01-24 22:31:00,1.22396,1.22396,1.22389,1.22389,34800000.0
2005-01-24 22:32:00,1.22385,1.2239,1.2238,1.22383,85500001.0
2005-01-24 22:33:00,1.22385,1.22397,1.22385,1.22393,61499999.0
2005-01-24 22:34:00,1.22387,1.224,1.22385,1.22391,315700000.0
2005-01-24 22:35:00,1.22395,1.22402,1.22392,1.22392,179099998.0
2005-01-24 22:36:00,1.22398,1.22398,1.22385,1.22385,81500000.0
2005-01-24 22:37:00,1.22387,1.22398,1.22383,1.22383,48600000.0
2005-01-24 22:38:00,1.22396,1.22405,1.2239,1.22392,99000001.0
2005-01-24 22:39:00,1.22397,1.22403,1.22387,1.22387,149699999.0
2005-01-24 22:40:00,1.22382,1.22395,1.22378,1.22382,104100002.0
2005-01-24 22:41:00,1.2237,1.22382,1.22345,1.22345,84600001.0
2005-01-24 22:42:00,1.22362,1.22377,1.22362,1.22367,194500002.0
2005-01-24 22:43:00,1.22363,1.22378,1.22353,1.2237,120199999.0
2005-01-24 22:44:00,1.22371,1.22383,1.22367,1.22367,189400001.0
2005-01-24 22:45:00,1.22361,1.22364,1.22361,1.22364,20700000.0
2005-01-24 22:46:00,1.22341,1.2238,1.22341,1.2238,41200001.0
2005-01-24 22:47:00,1.22357,1.22364,1.22345,1.22345,104799999.0
2005-01-24 22:48:00,1.22342,1.22353,1.22342,1.22353,98800000.0
2005-01-24 22:49:00,1.22368,1.22368,1.22357,1.22357,42200000.0
2005-01-24 22:50:00,1.22353,1.22353,1.22333,1.22334,55100000.0
2005-01-24 22:51:00,1.22356,1.22373,1.2235,1.22351,102900000.0
2005-01-24 22:52:00,1.22354,1.22374,1.22347,1.22347,164900001.0
2005-01-24 22:53:00,1.22351,1.22368,1.22351,1.22365,120100001.0
2005-01-24 22:54:00,1.22367,1.22376,1.22367,1.22367,36700001.0
2005-01-24 22:55:00,1.22373,1.22403,1.22373,1.22385,210300003.0
2005-01-24 22:56:00,1.22397,1.22408,1.22394,1.22394,110200000.0
2005-01-24 22:57:00,1.22398,1.224,1.2239,1.2239,213899999.0
2005-01-24 22:58:00,1.22401,1.22407,1.22393,1.22396,131199999.0
2005-01-24 22:59:00,1.22375,1.22375,1.22351,1.22363,158300001.0
2005-01-24 23:00:00,1.22364,1.22404,1.22364,1.22397,71900000.0
2005-01-24 23:01:00,1.22401,1.22404,1.22392,1.22392,70900001.0
2005-01-24 23:02:00,1.22363,1.22378,1.22363,1.22365,68300000.0
2005-01-24 23:03:00,1.22371,1.22371,1.22364,1.22364,25700000.0
2005-01-24 23:04:00,1.22364,1.22374,1.22364,1.2237,71100000.0
2005-01-24 23:05:00,1.2238,1.22387,1.22371,1.22371,90400000.0
2005-01-24 23:06:00,1.22374,1.22382,1.22366,1.22379,140200000.0
2005-01-24 23:07:00,1.2238,1.22383,1.22371,1.22381,182800001.0
2005-01-24 23:08:00,1.22376,1.22376,1.22363,1.22363,115000000.0
2005-01-24 23:09:00,1.22369,1.22369,1.22359,1.22368,86100001.0
2005-01-24 23:10:00,1.22374,1.22374,1.22361,1.22369,181700001.0
2005-01-24 23:11:00,1.22378,1.22411,1.22378,1.22404,160500001.0
2005-01-24 23:12:00,1.22413,1.22422,1.22412,1.22414,63700000.0
2005-01-24 23:13:00,1.22405,1.22405,1.22391,1.22403,105700000.0
2005-01-24 23:14:00,1.22397,1.22406,1.22397,1.22403,55100001.0
2005-01-24 23:15:00,1.22411,1.22411,1.22403,1.22403,90100000.0
2005-01-24 23:16:00,1.22403,1.22406,1.224,1.22401,123700000.0
2005-01-24 23:17:00,1.22429,1.22429,1.22416,1.22417,131800000.0
2005-01-24 23:18:00,1.224,1.224,1.224,1.224,9500000.0
2005-01-24 23:19:00,1.224,1.224,1.224,1.224,4000000.0
2005-01-24 23:20:00,1.22408,1.22413,1.22398,1.22403,131900001.0
2005-01-24 23:21:00,1.22392,1.22422,1.22392,1.22418,126400000.0
2005-01-24 23:22:00,1.224,1.22412,1.22386,1.22394,64100000.0
2005-01-24 23:23:00,1.22385,1.22391,1.22377,1.22388,140099999.0
2005-01-24 23:24:00,1.22383,1.22394,1.22383,1.2239,73299997.0
2005-01-24 23:25:00,1.22404,1.22404,1.22384,1.22393,133300002.0
2005-01-24 23:26:00,1.22385,1.22394,1.22379,1.22382,75100000.0
2005-01-24 23:27:00,1.22398,1.22402,1.22386,1.22386,116800000.0
2005-01-24 23:28:00,1.22388,1.22403,1.22387,1.22387,105400000.0
2005-01-24 23:29:00,1.2241,1.2241,1.22393,1.22393,68900001.0
2005-01-24 23:30:00,1.22408,1.22411,1.22395,1.22395,80000002.0
2005-01-24 23:31:00,1.2239,1.2239,1.2239,1.2239,1600000.0
2005-01-24 23:32:00,1.22409,1.22409,1.22394,1.22401,111400001.0
2005-01-24 23:33:00,1.22402,1.22428,1.22396,1.22428,96600001.0
2005-01-24 23:34:00,1.224,1.22401,1.22389,1.22397,110700003.0
2005-01-24 23:35:00,1.22385,1.22409,1.22385,1.224,75299999.0
2005-01-24 23:36:00,1.22399,1.22406,1.22399,1.22406,56300001.0
2005-01-24 23:37:00,1.22413,1.22424,1.2241,1.22424,54399999.0
2005-01-24 23:38:00,1.22402,1.22415,1.22402,1.2241,50300000.0
2005-01-24 23:39:00,1.22399,1.22416,1.22389,1.22395,69900000.0
2005-01-24 23:40:00,1.22384,1.22401,1.22384,1.22401,58289999.0
2005-01-24 23:41:00,1.22402,1.22407,1.224,1.22407,47200000.0
2005-01-24 23:42:00,1.22378,1.22418,1.22378,1.22412,135700000.0
2005-01-24 23:43:00,1.22402,1.2241,1.22402,1.22402,47100000.0
2005-01-24 23:44:00,1.22418,1.22431,1.22391,1.22431,99600000.0
2005-01-24 23:45:00,1.22413,1.22416,1.22407,1.22412,76800002.0
2005-01-24 23:46:00,1.22414,1.22419,1.22407,1.22407,72699999.0
2005-01-24 23:47:00,1.22417,1.22429,1.22417,1.2242,68800000.0
2005-01-24 23:48:00,1.22432,1.22436,1.22427,1.22427,99099999.0
2005-01-24 23:49:00,1.22425,1.2243,1.22422,1.22425,79799999.0
2005-01-24 23:50:00,1.2244,1.22451,1.22438,1.22441,100099999.0
2005-01-24 23:51:00,1.2244,1.22474,1.2244,1.22462,152700001.0
2005-01-24 23:52:00,1.22468,1.22468,1.22442,1.22451,66699999.0
2005-01-24 23:53:00,1.22466,1.22501,1.22464,1.22464,103100000.0
2005-01-24 23:54:00,1.22465,1.22476,1.22465,1.22476,27100000.0
2005-01-24 23:55:00,1.22475,1.22488,1.22475,1.22488,128300000.0
2005-01-24 23:56:00,1.2247,1.22478,1.22467,1.22467,57499999.0
2005-01-24 23:57:00,1.22465,1.22465,1.2243,1.2245,81300000.0
2005-01-24 23:58:00,1.22453,1.22467,1.2244,1.22467,148800001.0
2005-01-24 23:59:00,1.22453,1.22463,1.22453,1.22454,93300001.0
2005-01-25 00:00:00,1.22477,1.22481,1.22477,1.22478,20700000.0
2005-01-25 00:01:00,1.22504,1.22521,1.22489,1.22489,66600000.0
2005-01-25 00:02:00,1.22485,1.22534,1.22474,1.22534,57300002.0
2005-01-25 00:03:00,1.22511,1.22554,1.22506,1.22549,62400000.0
2005-01-25 00:04:00,1.22552,1.22562,1.2253,1.22537,129600000.0
2005-01-25 00:05:00,1.22504,1.22516,1.22484,1.22513,61500000.0
2005-01-25 00:06:00,1.2252,1.22521,1.225,1.22521,88699998.0
2005-01-25 00:07:00,1.22526,1.22526,1.22488,1.22497,50300001.0
2005-01-25 00:08:00,1.22493,1.22508,1.22474,1.22474,59800001.0
2005-01-25 00:09:00,1.22484,1.22506,1.22484,1.22506,124700001.0
2005-01-25 00:10:00,1.22503,1.22503,1.22483,1.2249,49799999.0
2005-01-25 00:11:00,1.22473,1.22528,1.2246,1.22528,110300003.0
2005-01-25 00:12:00,1.2251,1.22538,1.22505,1.22538,61699999.0
2005-01-25 00:13:00,1.22525,1.22551,1.22518,1.22551,114500000.0
2005-01-25 00:14:00,1.22538,1.22547,1.22525,1.22547,107499999.0
2005-01-25 00:15:00,1.22547,1.2256,1.2254,1.22548,106800002.0
2005-01-25 00:16:00,1.22555,1.22555,1.22547,1.22547,46900001.0
2005-01-25 00:17:00,1.22546,1.22562,1.22544,1.22549,157000002.0
2005-01-25 00:18:00,1.22558,1.22561,1.22552,1.22554,104099998.0
2005-01-25 00:19:00,1.22552,1.2256,1.22547,1.22557,55800002.0
2005-01-25 00:20:00,1.22553,1.22575,1.2255,1.22575,105100000.0
2005-01-25 00:21:00,1.22552,1.22562,1.22547,1.22562,75399999.0
2005-01-25 00:22:00,1.22562,1.22562,1.22545,1.22548,44500000.0
2005-01-25 00:23:00,1.22535,1.22568,1.22535,1.22561,133800000.0
2005-01-25 00:24:00,1.22558,1.22562,1.22553,1.22559,67400000.0
2005-01-25 00:25:00,1.22554,1.22554,1.22516,1.22516,37200000.0
2005-01-25 00:26:00,1.2251,1.2251,1.22505,1.22505,60400001.0
2005-01-25 00:27:00,1.2251,1.2251,1.22505,1.2251,86199999.0
2005-01-25 00:28:00,1.22518,1.2252,1.22487,1.22487,75200001.0
2005-01-25 00:29:00,1.22507,1.22515,1.22505,1.22505,104499999.0
2005-01-25 00:30:00,1.22526,1.22532,1.22509,1.22509,133200001.0
2005-01-25 00:31:00,1.2251,1.22515,1.22505,1.22505,49600000.0
2005-01-25 00:32:00,1.22515,1.22544,1.22515,1.22515,80599999.0
2005-01-25 00:33:00,1.22508,1.2251,1.22508,1.2251,30999999.0
2005-01-25 00:34:00,1.22517,1.2252,1.22492,1.22492,69299998.0
2005-01-25 00:35:00,1.22528,1.22528,1.22524,1.22524,18300000.0
2005-01-25 00:36:00,1.2252,1.22533,1.22516,1.22516,154599999.0
2005-01-25 00:37:00,1.22518,1.22525,1.22518,1.22525,4000000.0
2005-01-25 00:38:00,1.22517,1.22525,1.22517,1.2252,44200000.0
2005-01-25 00:39:00,1.22518,1.22522,1.22518,1.22521,46900000.0
2005-01-25 00:40:00,1.22528,1.22538,1.22528,1.22533,29800000.0
2005-01-25 00:41:00,1.2253,1.22535,1.2253,1.22535,11200000.0
2005-01-25 00:42:00,1.22541,1.22541,1.22534,1.22534,42200000.0
2005-01-25 00:43:00,1.22525,1.22535,1.22523,1.22524,168200000.0
2005-01-25 00:44:00,1.22518,1.22528,1.22518,1.22522,54800001.0
2005-01-25 00:45:00,1.22517,1.22523,1.22507,1.22507,66100000.0
2005-01-25 00:46:00,1.22514,1.22514,1.2244,1.22475,88800001.0
2005-01-25 00:47:00,1.22485,1.22509,1.22485,1.225,134699998.0
2005-01-25 00:48:00,1.2249,1.2249,1.22445,1.22468,36299999.0
2005-01-25 00:49:00,1.22478,1.22487,1.22477,1.22477,63000000.0
2005-01-25 00:50:00,1.22489,1.22489,1.22425,1.22425,122700001.0
2005-01-25 00:51:00,1.22428,1.22432,1.22423,1.22423,56900001.0
2005-01-25 00:52:00,1.22423,1.22427,1.22421,1.22423,92699999.0
2005-01-25 00:53:00,1.22442,1.2247,1.22442,1.2247,48000000.0
2005-01-25 00:54:00,1.22435,1.22435,1.22425,1.22432,127300002.0
2005-01-25 00:55:00,1.22437,1.22451,1.22431,1.22431,83100001.0
2005-01-25 00:56:00,1.22472,1.22479,1.22437,1.22437,92900000.0
2005-01-25 00:57:00,1.22435,1.22452,1.22435,1.22452,146000001.0
2005-01-25 00:58:00,1.22452,1.22457,1.22448,1.22452,96699997.0
2005-01-25 00:59:00,1.2245,1.22455,1.2245,1.2245,46200000.0
2005-01-25 01:00:00,1.22485,1.22495,1.2244,1.2244,80100000.0
2005-01-25 01:01:00,1.22455,1.22455,1.22445,1.2245,110000000.0
2005-01-25 01:02:00,1.2245,1.22455,1.22445,1.2245,20600000.0
2005-01-25 01:03:00,1.2248,1.22487,1.22478,1.22487,55200001.0
2005-01-25 01:04:00,1.2245,1.22455,1.22445,1.2245,140899999.0
2005-01-25 01:05:00,1.22455,1.22455,1.22435,1.2245,189100002.0
2005-01-25 01:06:00,1.22445,1.22453,1.22445,1.22446,124000002.0
2005-01-25 01:07:00,1.22456,1.22456,1.22454,1.22454,22300000.0
2005-01-25 01:08:00,1.22475,1.22476,1.22455,1.22455,134800000.0
2005-01-25 01:09:00,1.22455,1.22455,1.22455,1.22455,21500000.0
2005-01-25 01:10:00,1.22452,1.22452,1.22452,1.22452,800000.0
2005-01-25 01:11:00,1.22477,1.22477,1.22464,1.22464,95000001.0
2005-01-25 01:12:00,1.22446,1.22446,1.2242,1.2242,74000000.0
2005-01-25 01:13:00,1.22422,1.22428,1.22422,1.22428,66000000.0
2005-01-25 01:14:00,1.22432,1.22472,1.22432,1.22434,107099999.0
2005-01-25 01:15:00,1.22435,1.22443,1.22433,1.22433,118500000.0
2005-01-25 01:16:00,1.2243,1.22432,1.22418,1.22418,20000000.0
2005-01-25 01:17:00,1.22423,1.22423,1.22419,1.22423,98000000.0
2005-01-25 01:18:00,1.22427,1.22436,1.22398,1.22436,128800001.0
2005-01-25 01:19:00,1.2243,1.2243,1.2243,1.2243,72200001.0
2005-01-25 01:20:00,1.22422,1.2243,1.22422,1.2243,115800004.0
2005-01-25 01:21:00,1.22424,1.22424,1.22413,1.22414,131900002.0
2005-01-25 01:22:00,1.22439,1.22455,1.22417,1.22417,149800003.0
2005-01-25 01:23:00,1.22414,1.22418,1.22414,1.22418,73300001.0
2005-01-25 01:24:00,1.22451,1.22451,1.22402,1.2241,101599998.0
2005-01-25 01:25:00,1.22419,1.22422,1.224,1.224,91800004.0
2005-01-25 01:26:00,1.22402,1.22413,1.22402,1.2241,48500002.0
2005-01-25 01:27:00,1.22428,1.2243,1.22421,1.2243,69500001.0
2005-01-25 01:28:00,1.22422,1.22422,1.22411,1.22411,62200001.0
2005-01-25 01:29:00,1.22418,1.22419,1.22396,1.22417,91300000.0
2005-01-25 01:30:00,1.22409,1.22409,1.22408,1.22408,30200001.0
2005-01-25 01:31:00,1.22416,1.22416,1.22404,1.22405,36600001.0
2005-01-25 01:32:00,1.22325,1.22325,1.2228,1.2228,7600000.0
2005-01-25 01:33:00,1.22333,1.22336,1.22233,1.22298,134700000.0
2005-01-25 01:34:00,1.22328,1.22328,1.22327,1.22327,22300000.0
2005-01-25 01:35:00,1.22335,1.22349,1.22331,1.22331,135399999.0
2005-01-25 01:36:00,1.22362,1.22362,1.22344,1.22344,65400000.0
2005-01-25 01:37:00,1.2235,1.22362,1.22341,1.22357,136800001.0
2005-01-25 01:38:00,1.22365,1.22375,1.22365,1.2237,151300001.0
2005-01-25 01:39:00,1.22368,1.22375,1.22368,1.22375,68800001.0
2005-01-25 01:40:00,1.22356,1.22367,1.22356,1.22367,20900000.0
2005-01-25 01:41:00,1.22372,1.22372,1.22365,1.22365,12800000.0
2005-01-25 01:42:00,1.22352,1.22367,1.22352,1.22367,121300000.0
2005-01-25 01:43:00,1.2237,1.22378,1.2237,1.22378,49799999.0
2005-01-25 01:44:00,1.22367,1.2237,1.22365,1.2237,3200000.0
2005-01-25 01:45:00,1.2237,1.2237,1.2237,1.2237,37100000.0
2005-01-25 01:46:00,1.22365,1.22375,1.22365,1.2237,50700000.0
2005-01-25 01:47:00,1.22373,1.22373,1.22373,1.22373,16900000.0
2005-01-25 01:48:00,1.224,1.224,1.22371,1.22371,29200000.0
2005-01-25 01:49:00,1.22368,1.22368,1.22337,1.22337,31999999.0
2005-01-25 01:50:00,1.22337,1.22357,1.22328,1.22328,59800000.0
2005-01-25 01:51:00,1.22348,1.22385,1.22348,1.22376,91100002.0
2005-01-25 01:52:00,1.22334,1.22361,1.22334,1.22361,102000000.0
2005-01-25 01:53:00,1.22365,1.22373,1.22364,1.22365,66400000.0
2005-01-25 01:54:00,1.22376,1.22385,1.22366,1.22385,81800000.0
2005-01-25 01:55:00,1.22354,1.22379,1.22354,1.22379,28100000.0
2005-01-25 01:56:00,1.2238,1.2238,1.2238,1.2238,3200000.0
2005-01-25 01:57:00,1.22398,1.22398,1.22357,1.22357,83400000.0
2005-01-25 01:58:00,1.2238,1.2238,1.22372,1.22372,4000000.0
2005-01-25 01:59:00,1.22368,1.22368,1.22367,1.22367,21500001.0
2005-01-25 02:00:00,1.22353,1.22373,1.22352,1.22352,69000000.0
2005-01-25 02:01:00,1.22384,1.22384,1.22367,1.22367,89499999.0
2005-01-25 02:02:00,1.2236,1.2236,1.2236,1.2236,55700001.0
2005-01-25 02:03:00,1.22358,1.22361,1.22348,1.22361,98699999.0
2005-01-25 02:04:00,1.22357,1.22357,1.22353,1.22355,23200000.0
2005-01-25 02:05:00,1.22383,1.22391,1.22357,1.22391,98000000.0
2005-01-25 02:06:00,1.2235,1.22363,1.2235,1.22363,36300000.0
2005-01-25 02:07:00,1.22365,1.22365,1.22352,1.22355,110999998.0
2005-01-25 02:08:00,1.2236,1.2236,1.22355,1.22355,17800000.0
2005-01-25 02:09:00,1.2236,1.2236,1.22355,1.22355,51700001.0
2005-01-25 02:10:00,1.22358,1.22368,1.22358,1.2236,59499999.0
2005-01-25 02:11:00,1.224,1.224,1.2239,1.22392,67300001.0
2005-01-25 02:12:00,1.22358,1.22358,1.22358,1.22358,15100000.0
2005-01-25 02:13:00,1.2236,1.2236,1.2236,1.2236,14300000.0
2005-01-25 02:14:00,1.224,1.224,1.224,1.224,9600000.0
2005-01-25 02:15:00,1.22363,1.22363,1.22349,1.22357,90300000.0
2005-01-25 02:16:00,1.22354,1.22356,1.22354,1.22356,52100001.0
2005-01-25 02:17:00,1.22362,1.22362,1.22355,1.22355,40000000.0
2005-01-25 02:18:00,1.22364,1.22401,1.22354,1.22401,147400001.0
2005-01-25 02:19:00,1.22344,1.22356,1.22341,1.22356,108600000.0
2005-01-25 02:20:00,1.22357,1.22376,1.22357,1.22368,136900001.0
2005-01-25 02:21:00,1.22362,1.22373,1.22362,1.22373,59199999.0
2005-01-25 02:22:00,1.22369,1.22383,1.22367,1.22383,96600000.0
2005-01-25 02:23:00,1.22377,1.22385,1.2237,1.22385,53900000.0
2005-01-25 02:24:00,1.2238,1.2238,1.22375,1.22375,72099999.0
2005-01-25 02:25:00,1.2239,1.22405,1.22368,1.22405,134500000.0
2005-01-25 02:26:00,1.2238,1.2238,1.22375,1.22375,30100001.0
2005-01-25 02:27:00,1.2238,1.2238,1.2238,1.2238,2500000.0
2005-01-25 02:28:00,1.2238,1.2238,1.2238,1.2238,800000.0
2005-01-25 02:29:00,1.22375,1.22385,1.22372,1.2238,156999998.0
2005-01-25 02:30:00,1.22379,1.22379,1.22363,1.22363,146299997.0
2005-01-25 02:31:00,1.2236,1.22365,1.22358,1.22358,77100000.0
2005-01-25 02:32:00,1.22365,1.22365,1.2236,1.2236,30300000.0
2005-01-25 02:33:00,1.22356,1.22368,1.22356,1.2236,67800001.0
2005-01-25 02:34:00,1.2236,1.22368,1.22358,1.22368,144600002.0
2005-01-25 02:35:00,1.22369,1.22378,1.22369,1.22378,45300001.0
2005-01-25 02:36:00,1.2239,1.2239,1.2239,1.2239,32499999.0
2005-01-25 02:37:00,1.22382,1.22382,1.22354,1.22354,90499999.0
2005-01-25 02:38:00,1.22335,1.22344,1.22323,1.22328,63299999.0
2005-01-25 02:39:00,1.2232,1.22332,1.22316,1.22332,105300000.0
2005-01-25 02:40:00,1.22318,1.22318,1.22284,1.223,116899998.0
2005-01-25 02:41:00,1.22293,1.22306,1.2228,1.22303,107400001.0
2005-01-25 02:42:00,1.22297,1.2231,1.22293,1.22302,102100000.0
2005-01-25 02:43:00,1.22306,1.22308,1.22292,1.22292,112100000.0
2005-01-25 02:44:00,1.22292,1.22303,1.22292,1.22303,34300001.0
2005-01-25 02:45:00,1.22323,1.22323,1.22312,1.22312,84999999.0
2005-01-25 02:46:00,1.22306,1.22306,1.22291,1.22291,56400000.0
2005-01-25 02:47:00,1.22303,1.22313,1.223,1.22302,107000000.0
2005-01-25 02:48:00,1.22309,1.22309,1.22292,1.22292,79300002.0
2005-01-25 02:49:00,1.22316,1.22316,1.22283,1.22292,98000001.0
2005-01-25 02:50:00,1.22312,1.22312,1.22297,1.22309,183099998.0
2005-01-25 02:51:00,1.22301,1.22308,1.22296,1.22296,34400000.0
2005-01-25 02:52:00,1.22314,1.22322,1.22304,1.22317,130000001.0
2005-01-25 02:53:00,1.22295,1.22325,1.22284,1.22325,77700000.0
2005-01-25 02:54:00,1.22325,1.22331,1.22312,1.22312,195099998.0
2005-01-25 02:55:00,1.22325,1.22325,1.22298,1.22314,66400000.0
2005-01-25 02:56:00,1.22304,1.22304,1.22291,1.22291,41800001.0
2005-01-25 02:57:00,1.2229,1.2229,1.22264,1.22265,141200003.0
2005-01-25 02:58:00,1.22268,1.22268,1.22257,1.22257,30300000.0
2005-01-25 02:59:00,1.22258,1.22272,1.22251,1.22264,100799998.0
2005-01-25 03:00:00,1.2227,1.22276,1.22254,1.22262,132100002.0
2005-01-25 03:01:00,1.2227,1.2227,1.2227,1.2227,25500001.0
2005-01-25 03:02:00,1.22268,1.22276,1.22258,1.22259,176700005.0
2005-01-25 03:03:00,1.22271,1.22271,1.22256,1.22261,84400000.0
2005-01-25 03:04:00,1.22268,1.22271,1.22255,1.22255,112600001.0
2005-01-25 03:05:00,1.22253,1.22257,1.22239,1.22239,56700001.0
2005-01-25 03:06:00,1.22251,1.22251,1.2224,1.22248,75299999.0
2005-01-25 03:07:00,1.22229,1.22229,1.22219,1.22219,14100000.0
2005-01-25 03:08:00,1.22243,1.22251,1.22226,1.22226,99400000.0
2005-01-25 03:09:00,1.22247,1.22283,1.22247,1.22267,96900000.0
2005-01-25 03:10:00,1.22288,1.22289,1.22267,1.22287,151000000.0
2005-01-25 03:11:00,1.22298,1.22298,1.22271,1.22284,114699999.0
2005-01-25 03:12:00,1.22263,1.22298,1.22232,1.22294,101599999.0
2005-01-25 03:13:00,1.22323,1.22323,1.22297,1.2231,114100001.0
2005-01-25 03:14:00,1.22326,1.22326,1.2231,1.2231,95200001.0
2005-01-25 03:15:00,1.22307,1.22307,1.2229,1.2229,60299998.0
2005-01-25 03:16:00,1.22301,1.22317,1.22301,1.22317,34499999.0
2005-01-25 03:17:00,1.22322,1.22336,1.22314,1.22314,61200000.0
2005-01-25 03:18:00,1.2234,1.2234,1.22255,1.22255,91300000.0
2005-01-25 03:19:00,1.22257,1.22315,1.22257,1.22314,93600003.0
2005-01-25 03:20:00,1.2233,1.2233,1.22317,1.22322,93599999.0
2005-01-25 03:21:00,1.22314,1.22331,1.22314,1.22331,73400001.0
2005-01-25 03:22:00,1.22352,1.22354,1.22329,1.22329,49000002.0
2005-01-25 03:23:00,1.22323,1.22337,1.22323,1.2233,60500001.0
2005-01-25 03:24:00,1.22327,1.2233,1.22327,1.2233,1600000.0
2005-01-25 03:25:00,1.22331,1.22333,1.2232,1.2232,69100000.0
2005-01-25 03:26:00,1.2232,1.22332,1.22314,1.22314,68800000.0
2005-01-25 03:27:00,1.22332,1.22344,1.22324,1.22324,129200002.0
2005-01-25 03:28:00,1.22329,1.2235,1.22329,1.22348,99700001.0
2005-01-25 03:29:00,1.22358,1.22358,1.22346,1.2235,94299999.0
2005-01-25 03:30:00,1.22356,1.22362,1.22347,1.22347,64500000.0
2005-01-25 03:31:00,1.22335,1.22364,1.22335,1.22345,100300000.0
2005-01-25 03:32:00,1.22349,1.22349,1.22341,1.22341,35200001.0
2005-01-25 03:33:00,1.22325,1.22333,1.22325,1.2233,67900001.0
2005-01-25 03:34:00,1.22342,1.22342,1.22329,1.22329,97000000.0
2005-01-25 03:35:00,1.2233,1.22396,1.22327,1.2239,201800002.0
2005-01-25 03:36:00,1.2237,1.2237,1.22278,1.22369,159200000.0
2005-01-25 03:37:00,1.22337,1.22356,1.22249,1.22356,49400000.0
2005-01-25 03:38:00,1.22335,1.22372,1.22242,1.22372,70900000.0
2005-01-25 03:39:00,1.22367,1.22395,1.22367,1.22395,93600000.0
2005-01-25 03:40:00,1.22385,1.2241,1.22375,1.22388,185000002.0
2005-01-25 03:41:00,1.22402,1.22408,1.2223,1.2223,21800000.0
2005-01-25 03:42:00,1.22222,1.22315,1.22222,1.22272,125500000.0
2005-01-25 03:43:00,1.22278,1.22374,1.22278,1.2237,130199997.0
2005-01-25 03:44:00,1.2239,1.22402,1.2239,1.22402,27900000.0
2005-01-25 03:45:00,1.22437,1.22442,1.22426,1.22426,106700002.0
2005-01-25 03:46:00,1.22434,1.22437,1.22431,1.22432,59800001.0
2005-01-25 03:47:00,1.22435,1.22438,1.22431,1.22438,70700000.0
2005-01-25 03:48:00,1.22432,1.22438,1.22427,1.22427,95599997.0
2005-01-25 03:49:00,1.22434,1.22444,1.22434,1.22435,77799999.0
2005-01-25 03:50:00,1.22439,1.22451,1.22439,1.22451,21500000.0
2005-01-25 03:51:00,1.2245,1.2245,1.2245,1.2245,34799999.0
2005-01-25 03:52:00,1.22452,1.22452,1.22429,1.22429,38599999.0
2005-01-25 03:53:00,1.22433,1.22466,1.22422,1.22466,77499998.0
2005-01-25 03:54:00,1.22434,1.22442,1.22424,1.22425,127699998.0
2005-01-25 03:55:00,1.22427,1.2244,1.22417,1.22417,56400000.0
2005-01-25 03:56:00,1.22437,1.22437,1.22414,1.22414,64000001.0
2005-01-25 03:57:00,1.22415,1.22437,1.22415,1.22426,104600001.0
2005-01-25 03:58:00,1.22442,1.22444,1.2243,1.2243,66600000.0
2005-01-25 03:59:00,1.22448,1.22448,1.22426,1.22442,101200000.0
2005-01-25 04:00:00,1.2244,1.22441,1.22286,1.22286,26800000.0
2005-01-25 04:01:00,1.2227,1.22388,1.2227,1.22388,113100001.0
2005-01-25 04:02:00,1.22434,1.22444,1.2241,1.2241,103999999.0
2005-01-25 04:03:00,1.22375,1.22375,1.22286,1.22306,82699999.0
2005-01-25 04:04:00,1.22323,1.22356,1.22323,1.2235,129400000.0
2005-01-25 04:05:00,1.22354,1.22364,1.22351,1.22351,132599999.0
2005-01-25 04:06:00,1.22352,1.22352,1.22342,1.2235,32899999.0
2005-01-25 04:07:00,1.2235,1.22355,1.22345,1.22355,110799998.0
2005-01-25 04:08:00,1.22395,1.22401,1.22336,1.22336,58899999.0
2005-01-25 04:09:00,1.2233,1.22346,1.22326,1.22341,118400000.0
2005-01-25 04:10:00,1.22375,1.22375,1.22345,1.22352,180500005.0
2005-01-25 04:11:00,1.22335,1.2234,1.22335,1.2234,16000000.0
2005-01-25 04:12:00,1.22359,1.22359,1.22332,1.22334,106900001.0
2005-01-25 04:13:00,1.22335,1.22346,1.22335,1.2234,77499999.0
2005-01-25 04:14:00,1.22347,1.22361,1.22333,1.22333,64600002.0
2005-01-25 04:15:00,1.22367,1.22381,1.2235,1.22359,182299999.0
2005-01-25 04:16:00,1.22371,1.22385,1.22363,1.22385,129200000.0
2005-01-25 04:17:00,1.22373,1.22373,1.22365,1.22365,15300000.0
2005-01-25 04:18:00,1.22362,1.22368,1.22359,1.2236,86099999.0
2005-01-25 04:19:00,1.22358,1.22372,1.2235,1.2235,78399999.0
2005-01-25 04:20:00,1.22377,1.22396,1.2237,1.2237,140500001.0
2005-01-25 04:21:00,1.22365,1.2237,1.2236,1.22368,88199999.0
2005-01-25 04:22:00,1.22365,1.22375,1.22362,1.22372,121900000.0
2005-01-25 04:23:00,1.22364,1.22369,1.22357,1.22364,56100001.0
2005-01-25 04:24:00,1.22365,1.22375,1.22365,1.22365,66399998.0
2005-01-25 04:25:00,1.22379,1.22385,1.22353,1.22379,135999999.0
2005-01-25 04:26:00,1.22365,1.22365,1.22365,1.22365,17400000.0
2005-01-25 04:27:00,1.22363,1.22365,1.22363,1.22365,55199998.0
2005-01-25 04:28:00,1.22343,1.2236,1.22306,1.22306,77799999.0
2005-01-25 04:29:00,1.22295,1.2232,1.22295,1.2232,72200000.0
2005-01-25 04:30:00,1.22356,1.22367,1.22342,1.22367,126200002.0
2005-01-25 04:31:00,1.22333,1.22358,1.22301,1.22301,71200001.0
2005-01-25 04:32:00,1.22301,1.22348,1.22301,1.22331,64899998.0
2005-01-25 04:33:00,1.22324,1.22336,1.22324,1.22329,71599999.0
2005-01-25 04:34:00,1.22339,1.22342,1.22332,1.22333,127700001.0
2005-01-25 04:35:00,1.22315,1.22315,1.22305,1.22314,84500000.0
2005-01-25 04:36:00,1.2231,1.22315,1.22298,1.22311,157900002.0
2005-01-25 04:37:00,1.22295,1.22299,1.22287,1.22297,103700001.0
2005-01-25 04:38:00,1.22297,1.22302,1.22292,1.22292,160500001.0
2005-01-25 04:39:00,1.22271,1.22271,1.22257,1.22257,15300000.0
2005-01-25 04:40:00,1.22232,1.22238,1.22232,1.22234,82900000.0
2005-01-25 04:41:00,1.22239,1.22248,1.22231,1.22248,41500000.0
2005-01-25 04:42:00,1.22253,1.22259,1.22238,1.22254,122300000.0
2005-01-25 04:43:00,1.22253,1.22253,1.22212,1.22237,72699999.0
2005-01-25 04:44:00,1.22243,1.22249,1.22243,1.22243,108600000.0
2005-01-25 04:45:00,1.22231,1.22253,1.22231,1.22253,47800000.0
2005-01-25 04:46:00,1.22241,1.22248,1.22239,1.22248,105000001.0
2005-01-25 04:47:00,1.22255,1.22275,1.22239,1.22245,145399999.0
2005-01-25 04:48:00,1.22248,1.22248,1.22235,1.22235,118600003.0
2005-01-25 04:49:00,1.22243,1.22253,1.22243,1.22247,133599999.0
2005-01-25 04:50:00,1.22247,1.2225,1.22236,1.22249,72800002.0
2005-01-25 04:51:00,1.22271,1.22271,1.22245,1.22245,65700000.0
2005-01-25 04:52:00,1.22249,1.22259,1.22231,1.22231,134499997.0
2005-01-25 04:53:00,1.22251,1.22251,1.22236,1.22251,107099997.0
2005-01-25 04:54:00,1.22264,1.22264,1.22235,1.22235,94000001.0
2005-01-25 04:55:00,1.22255,1.22255,1.22236,1.22242,53400000.0
2005-01-25 04:56:00,1.22246,1.22246,1.22228,1.22242,48000000.0
2005-01-25 04:57:00,1.22248,1.22248,1.22226,1.22243,108599999.0
2005-01-25 04:58:00,1.2224,1.2224,1.22219,1.22235,122900002.0
2005-01-25 04:59:00,1.22238,1.22245,1.22237,1.22245,147999999.0
2005-01-25 05:00:00,1.22242,1.22244,1.22214,1.22239,76900000.0
2005-01-25 05:01:00,1.22244,1.22244,1.22219,1.22222,82200001.0
2005-01-25 05:02:00,1.22255,1.2226,1.22229,1.22229,105900001.0
2005-01-25 05:03:00,1.22275,1.22279,1.2225,1.22273,112799999.0
2005-01-25 05:04:00,1.22258,1.2228,1.22258,1.2228,111699998.0
2005-01-25 05:05:00,1.22257,1.22272,1.22257,1.2226,92300000.0
2005-01-25 05:06:00,1.2229,1.2229,1.2229,1.2229,7200000.0
2005-01-25 05:07:00,1.22302,1.22302,1.22266,1.22271,90300000.0
2005-01-25 05:08:00,1.22285,1.22295,1.22285,1.22295,16000000.0
2005-01-25 05:09:00,1.22269,1.22312,1.22269,1.22283,104900001.0
2005-01-25 05:10:00,1.22297,1.22297,1.22257,1.22257,95400001.0
2005-01-25 05:11:00,1.22259,1.22259,1.22258,1.22258,4800000.0
2005-01-25 05:12:00,1.22272,1.22278,1.22256,1.22259,100500002.0
2005-01-25 05:13:00,1.22262,1.22273,1.22262,1.22268,43300001.0
2005-01-25 05:14:00,1.22272,1.22272,1.22233,1.22244,36800000.0
2005-01-25 05:15:00,1.22265,1.2227,1.22263,1.22263,100499999.0
2005-01-25 05:16:00,1.22287,1.22287,1.22246,1.22246,91900001.0
2005-01-25 05:17:00,1.2227,1.22273,1.22265,1.22265,107599997.0
2005-01-25 05:18:00,1.22268,1.22275,1.22268,1.2227,75700001.0
2005-01-25 05:19:00,1.22268,1.22268,1.22253,1.22262,68999999.0
2005-01-25 05:20:00,1.22267,1.22286,1.22261,1.22269,90700001.0
2005-01-25 05:21:00,1.2227,1.2227,1.2227,1.2227,23100001.0
2005-01-25 05:22:00,1.2227,1.2227,1.22265,1.2227,33800000.0
2005-01-25 05:23:00,1.22268,1.22275,1.22265,1.22268,96299997.0
2005-01-25 05:24:00,1.22272,1.22272,1.22258,1.22259,86800000.0
2005-01-25 05:25:00,1.2226,1.2228,1.22257,1.22257,65500000.0
2005-01-25 05:26:00,1.22267,1.22282,1.22267,1.22278,57500000.0
2005-01-25 05:27:00,1.22274,1.22283,1.2227,1.22281,87500001.0
2005-01-25 05:28:00,1.2229,1.2229,1.2229,1.2229,5300000.0
2005-01-25 05:29:00,1.2229,1.2229,1.22285,1.22287,92599998.0
2005-01-25 05:30:00,1.22282,1.2229,1.22282,1.22285,125199999.0
2005-01-25 05:31:00,1.22287,1.22289,1.22273,1.22273,61200001.0
2005-01-25 05:32:00,1.22284,1.22284,1.22276,1.22276,18599999.0
2005-01-25 05:33:00,1.22272,1.22278,1.22272,1.22278,52999999.0
2005-01-25 05:34:00,1.22285,1.2229,1.22283,1.22283,100300003.0
2005-01-25 05:35:00,1.22327,1.22327,1.22294,1.22294,86400001.0
2005-01-25 05:36:00,1.2229,1.22295,1.2229,1.22295,21600000.0
2005-01-25 05:37:00,1.22285,1.2229,1.22285,1.2229,26300000.0
2005-01-25 05:38:00,1.22298,1.223,1.22283,1.22283,9400000.0
2005-01-25 05:39:00,1.22288,1.22288,1.22277,1.2228,209499997.0
2005-01-25 05:40:00,1.22271,1.22289,1.22271,1.22287,182200001.0
2005-01-25 05:41:00,1.22288,1.22289,1.22284,1.22288,65799999.0
2005-01-25 05:42:00,1.22295,1.22295,1.2229,1.2229,14300000.0
2005-01-25 05:43:00,1.22275,1.22278,1.22267,1.22278,62800001.0
2005-01-25 05:44:00,1.22271,1.2229,1.2227,1.22274,107900000.0
2005-01-25 05:45:00,1.22263,1.22292,1.22263,1.22291,41800000.0
2005-01-25 05:46:00,1.22293,1.22293,1.22282,1.22282,25500000.0
2005-01-25 05:47:00,1.22275,1.22297,1.22275,1.22297,134000002.0
2005-01-25 05:48:00,1.22305,1.22305,1.22284,1.22284,80700001.0
2005-01-25 05:49:00,1.22301,1.22311,1.22297,1.22303,27600000.0
2005-01-25 05:50:00,1.22305,1.22324,1.22291,1.22324,51200000.0
2005-01-25 05:51:00,1.223,1.22315,1.223,1.22305,105000000.0
2005-01-25 05:52:00,1.22315,1.22315,1.22302,1.22302,164299998.0
2005-01-25 05:53:00,1.22308,1.22315,1.223,1.22315,56700000.0
2005-01-25 05:54:00,1.22295,1.22302,1.2228,1.22302,122500002.0
2005-01-25 05:55:00,1.22287,1.22295,1.2227,1.22286,52200001.0
2005-01-25 05:56:00,1.22308,1.2231,1.22308,1.2231,29500000.0
2005-01-25 05:57:00,1.22298,1.22336,1.22298,1.22336,113600002.0
2005-01-25 05:58:00,1.2231,1.22315,1.22305,1.22305,53800001.0
2005-01-25 05:59:00,1.22303,1.22303,1.22287,1.22287,23600001.0
2005-01-25 06:00:00,1.22308,1.22308,1.22305,1.22308,27900000.0
2005-01-25 06:01:00,1.2231,1.22315,1.223,1.2231,70000002.0
2005-01-25 06:02:00,1.22289,1.22289,1.22261,1.2227,112200000.0
2005-01-25 06:03:00,1.22271,1.22274,1.22256,1.22273,130300003.0
2005-01-25 06:04:00,1.22275,1.22275,1.2225,1.2225,128299999.0
2005-01-25 06:05:00,1.22262,1.22273,1.22262,1.22273,111900000.0
2005-01-25 06:06:00,1.22285,1.22289,1.22267,1.22276,76900001.0
2005-01-25 06:07:00,1.22287,1.22288,1.22268,1.22287,75300001.0
2005-01-25 06:08:00,1.22297,1.22304,1.2227,1.2227,167700001.0
2005-01-25 06:09:00,1.22269,1.22296,1.22269,1.22296,67200000.0
2005-01-25 06:10:00,1.22296,1.22296,1.22275,1.22283,30399999.0
2005-01-25 06:11:00,1.22287,1.22287,1.2226,1.22283,68700001.0
2005-01-25 06:12:00,1.22252,1.22291,1.22252,1.22291,44900000.0
2005-01-25 06:13:00,1.22281,1.22284,1.22281,1.22284,29400000.0
2005-01-25 06:14:00,1.22265,1.22265,1.22213,1.2224,102200001.0
2005-01-25 06:15:00,1.2228,1.22285,1.22273,1.22285,48900000.0
2005-01-25 06:16:00,1.22273,1.22273,1.22246,1.22246,80600000.0
2005-01-25 06:17:00,1.22279,1.22283,1.22268,1.22272,103999998.0
2005-01-25 06:18:00,1.22257,1.22262,1.22244,1.2225,67200000.0
2005-01-25 06:19:00,1.22269,1.22273,1.22255,1.22263,156600000.0
2005-01-25 06:20:00,1.2231,1.2231,1.22279,1.22285,82300000.0
2005-01-25 06:21:00,1.22266,1.22277,1.22261,1.22277,27100000.0
2005-01-25 06:22:00,1.22291,1.22308,1.22273,1.22308,60700000.0
2005-01-25 06:23:00,1.22277,1.22284,1.22273,1.22274,52799999.0
2005-01-25 06:24:00,1.22275,1.22287,1.22275,1.22287,82000003.0
2005-01-25 06:25:00,1.22284,1.22302,1.22259,1.22259,125900000.0
2005-01-25 06:26:00,1.22288,1.22298,1.22285,1.22285,29500001.0
2005-01-25 06:27:00,1.2229,1.2229,1.22285,1.22288,39900000.0
2005-01-25 06:28:00,1.22285,1.22295,1.2228,1.2228,68700001.0
2005-01-25 06:29:00,1.22285,1.22295,1.22285,1.2229,146999999.0
2005-01-25 06:30:00,1.22295,1.22312,1.22295,1.22312,39100000.0
2005-01-25 06:31:00,1.2229,1.22295,1.22285,1.22285,122099999.0
2005-01-25 06:32:00,1.2229,1.2229,1.2229,1.2229,15200000.0
2005-01-25 06:33:00,1.2228,1.22302,1.2228,1.22302,47500000.0
2005-01-25 06:34:00,1.2229,1.22293,1.22271,1.2229,65500000.0
2005-01-25 06:35:00,1.22285,1.22295,1.22285,1.22285,148600002.0
2005-01-25 06:36:00,1.22283,1.22283,1.22283,1.22283,11200000.0
2005-01-25 06:37:00,1.22287,1.22287,1.22264,1.22264,146100001.0
2005-01-25 06:38:00,1.22274,1.22285,1.22274,1.22285,99600000.0
2005-01-25 06:39:00,1.22288,1.2229,1.22285,1.2229,69699998.0
2005-01-25 06:40:00,1.223,1.22314,1.22288,1.22289,80000000.0
2005-01-25 06:41:00,1.2229,1.22293,1.22283,1.2229,120600002.0
2005-01-25 06:42:00,1.22275,1.22315,1.22275,1.22315,52700000.0
2005-01-25 06:43:00,1.22285,1.2229,1.22285,1.2229,75899998.0
2005-01-25 06:44:00,1.22283,1.22293,1.22283,1.22285,33600000.0
2005-01-25 06:45:00,1.22286,1.22286,1.22276,1.22278,78000000.0
2005-01-25 06:46:00,1.22272,1.22272,1.22237,1.22237,34400000.0
2005-01-25 06:47:00,1.2223,1.22273,1.2223,1.22273,71999999.0
2005-01-25 06:48:00,1.2228,1.22283,1.22275,1.22283,71599999.0
2005-01-25 06:49:00,1.22274,1.22274,1.22263,1.22264,79100001.0
2005-01-25 06:50:00,1.22278,1.22308,1.22271,1.22308,70199999.0
2005-01-25 06:51:00,1.22261,1.22277,1.22239,1.22277,106300004.0
2005-01-25 06:52:00,1.2228,1.22285,1.2227,1.22275,136700000.0
2005-01-25 06:53:00,1.22272,1.22274,1.22256,1.22256,35300000.0
2005-01-25 06:54:00,1.22262,1.22272,1.22261,1.22264,78700000.0
2005-01-25 06:55:00,1.22263,1.2227,1.22252,1.22252,33600000.0
2005-01-25 06:56:00,1.2227,1.22275,1.2227,1.2227,81500000.0
2005-01-25 06:57:00,1.22268,1.22273,1.22262,1.22269,65200000.0
2005-01-25 06:58:00,1.22264,1.2228,1.22264,1.22266,90000002.0
2005-01-25 06:59:00,1.22288,1.22312,1.22282,1.2231,220599998.0
2005-01-25 07:00:00,1.22301,1.22325,1.22298,1.22322,94700000.0
2005-01-25 07:01:00,1.22315,1.22315,1.22305,1.22305,90399998.0
2005-01-25 07:02:00,1.22291,1.22291,1.22271,1.22271,47200001.0
2005-01-25 07:03:00,1.22268,1.2227,1.2226,1.2227,80800002.0
2005-01-25 07:04:00,1.22265,1.22276,1.22255,1.22276,99900001.0
2005-01-25 07:05:00,1.22283,1.22286,1.22263,1.22264,88400002.0
2005-01-25 07:06:00,1.22269,1.22285,1.22266,1.22285,41500000.0
2005-01-25 07:07:00,1.22288,1.22288,1.22277,1.22277,14100000.0
2005-01-25 07:08:00,1.22285,1.22285,1.22285,1.22285,71000000.0
2005-01-25 07:09:00,1.22283,1.22287,1.22272,1.22276,103700001.0
2005-01-25 07:10:00,1.22289,1.22304,1.22289,1.22304,15500000.0
2005-01-25 07:11:00,1.2228,1.2228,1.2228,1.2228,12800000.0
2005-01-25 07:12:00,1.22278,1.22301,1.22272,1.2228,94399998.0
2005-01-25 07:13:00,1.2228,1.22285,1.22272,1.2228,63500000.0
2005-01-25 07:14:00,1.22298,1.22311,1.2229,1.22309,99000002.0
2005-01-25 07:15:00,1.22274,1.22278,1.22264,1.22264,24000000.0
2005-01-25 07:16:00,1.22263,1.22277,1.22255,1.22271,64999999.0
2005-01-25 07:17:00,1.22281,1.22293,1.22258,1.22258,93300000.0
2005-01-25 07:18:00,1.22268,1.22293,1.22268,1.22272,55700000.0
2005-01-25 07:19:00,1.22276,1.22289,1.22276,1.22289,14300000.0
2005-01-25 07:20:00,1.2229,1.2229,1.22265,1.22273,120900001.0
2005-01-25 07:21:00,1.22277,1.22284,1.22258,1.22258,159400004.0
2005-01-25 07:22:00,1.22275,1.22275,1.22264,1.22273,83000003.0
2005-01-25 07:23:00,1.22282,1.22289,1.22237,1.22237,65000000.0
2005-01-25 07:24:00,1.22233,1.22245,1.22224,1.22224,43499999.0
2005-01-25 07:25:00,1.22225,1.2224,1.22225,1.2224,96000002.0
2005-01-25 07:26:00,1.22247,1.22247,1.22237,1.22237,16600000.0
2005-01-25 07:27:00,1.22246,1.22253,1.22239,1.22242,56699999.0
2005-01-25 07:28:00,1.22233,1.22256,1.22225,1.22225,180900000.0
2005-01-25 07:29:00,1.22223,1.22239,1.22223,1.22239,12500000.0
2005-01-25 07:30:00,1.22238,1.22238,1.22232,1.22232,38300000.0
2005-01-25 07:31:00,1.22241,1.22241,1.2221,1.22236,94499998.0
2005-01-25 07:32:00,1.22254,1.22254,1.22241,1.22241,9700000.0
2005-01-25 07:33:00,1.22236,1.22236,1.22205,1.22205,79100000.0
2005-01-25 07:34:00,1.22213,1.22219,1.22213,1.22213,113399998.0
2005-01-25 07:35:00,1.22205,1.22218,1.22205,1.22215,50900000.0
2005-01-25 07:36:00,1.22218,1.2222,1.22207,1.2221,192199998.0
2005-01-25 07:37:00,1.22215,1.22222,1.22212,1.22212,72100000.0
2005-01-25 07:38:00,1.22232,1.22242,1.22217,1.22217,122299998.0
2005-01-25 07:39:00,1.22208,1.22225,1.22208,1.22225,101600002.0
2005-01-25 07:40:00,1.22222,1.22222,1.22212,1.22212,48400000.0
2005-01-25 07:41:00,1.2224,1.2224,1.22217,1.22233,161400001.0
2005-01-25 07:42:00,1.22212,1.22224,1.22212,1.22218,131300002.0
2005-01-25 07:43:00,1.22222,1.22229,1.22207,1.22207,56600000.0
2005-01-25 07:44:00,1.22213,1.22223,1.22213,1.22218,104800003.0
2005-01-25 07:45:00,1.22199,1.22206,1.22166,1.22206,67900001.0
2005-01-25 07:46:00,1.22211,1.22216,1.22211,1.22216,9600000.0
2005-01-25 07:47:00,1.22214,1.22217,1.222,1.22217,21900000.0
2005-01-25 07:48:00,1.2222,1.22225,1.2222,1.2222,97599998.0
2005-01-25 07:49:00,1.22225,1.22236,1.2219,1.2219,82200000.0
2005-01-25 07:50:00,1.22182,1.222,1.22182,1.22186,45400000.0
2005-01-25 07:51:00,1.22189,1.22258,1.22189,1.22232,181899998.0
2005-01-25 07:52:00,1.22251,1.22251,1.22234,1.22234,39200000.0
2005-01-25 07:53:00,1.22223,1.22236,1.22212,1.22215,42000000.0
2005-01-25 07:54:00,1.22215,1.22231,1.22215,1.2223,124600000.0
2005-01-25 07:55:00,1.2224,1.22245,1.22232,1.22245,77600000.0
2005-01-25 07:56:00,1.22247,1.22247,1.22247,1.22247,800000.0
2005-01-25 07:57:00,1.2224,1.2224,1.22238,1.22238,21300000.0
2005-01-25 07:58:00,1.22228,1.22228,1.22198,1.22209,89099998.0
2005-01-25 07:59:00,1.22222,1.22222,1.22202,1.22207,95300003.0
2005-01-25 08:00:00,1.22248,1.22248,1.22215,1.22227,99200000.0
2005-01-25 08:01:00,1.22205,1.22215,1.22205,1.22215,6400000.0
2005-01-25 08:02:00,1.22217,1.2223,1.22205,1.22221,146800002.0
2005-01-25 08:03:00,1.22207,1.22215,1.22205,1.22215,44100002.0
2005-01-25 08:04:00,1.22212,1.22219,1.22193,1.22195,145200000.0
2005-01-25 08:05:00,1.22184,1.22205,1.22184,1.22184,76999998.0
2005-01-25 08:06:00,1.22189,1.22209,1.22189,1.22209,75000001.0
2005-01-25 08:07:00,1.22207,1.22207,1.22189,1.22205,106999999.0
2005-01-25 08:08:00,1.22192,1.22222,1.22192,1.22213,88700002.0
2005-01-25 08:09:00,1.2221,1.2221,1.22174,1.22174,72500000.0
2005-01-25 08:10:00,1.22195,1.22243,1.22195,1.22222,139699997.0
2005-01-25 08:11:00,1.22235,1.22235,1.222,1.222,27100000.0
2005-01-25 08:12:00,1.22188,1.22207,1.22188,1.22205,52700000.0
2005-01-25 08:13:00,1.2222,1.22231,1.22196,1.22196,108800001.0
2005-01-25 08:14:00,1.22192,1.22236,1.22192,1.22215,121000000.0
2005-01-25 08:15:00,1.2221,1.22213,1.22205,1.22205,76700000.0
2005-01-25 08:16:00,1.22199,1.22199,1.22186,1.22186,43300001.0
2005-01-25 08:17:00,1.22187,1.22203,1.22187,1.22203,76500002.0
2005-01-25 08:18:00,1.22207,1.22207,1.22187,1.22187,45600000.0
2005-01-25 08:19:00,1.22201,1.22209,1.22192,1.22209,74400000.0
2005-01-25 08:20:00,1.22205,1.22205,1.22184,1.22184,74400000.0
2005-01-25 08:21:00,1.22204,1.22214,1.22203,1.22205,81900000.0
2005-01-25 08:22:00,1.2221,1.22212,1.22208,1.2221,87499998.0
2005-01-25 08:23:00,1.22212,1.22218,1.22193,1.222,127500003.0
2005-01-25 08:24:00,1.22212,1.2222,1.22204,1.22204,81200000.0
2005-01-25 08:25:00,1.2221,1.2223,1.2221,1.22221,65500000.0
2005-01-25 08:26:00,1.22232,1.22238,1.22232,1.22238,23600000.0
2005-01-25 08:27:00,1.22211,1.22235,1.22211,1.22212,60800000.0
2005-01-25 08:28:00,1.22203,1.22209,1.22203,1.22204,71500000.0
2005-01-25 08:29:00,1.2221,1.2221,1.222,1.222,39200000.0
2005-01-25 08:30:00,1.22203,1.22212,1.22188,1.22203,70300000.0
2005-01-25 08:31:00,1.22213,1.22213,1.22205,1.2221,78500000.0
2005-01-25 08:32:00,1.22212,1.22212,1.22196,1.222,249200004.0
2005-01-25 08:33:00,1.2221,1.2225,1.2221,1.22216,90900000.0
2005-01-25 08:34:00,1.22238,1.22238,1.22211,1.2223,86900000.0
2005-01-25 08:35:00,1.22244,1.22257,1.22232,1.22238,125200001.0
2005-01-25 08:36:00,1.2225,1.22257,1.22239,1.22239,60199999.0
2005-01-25 08:37:00,1.22244,1.22252,1.22202,1.22202,93300001.0
2005-01-25 08:38:00,1.22202,1.22207,1.222,1.22206,74300001.0
2005-01-25 08:39:00,1.222,1.22234,1.222,1.22229,124800002.0
2005-01-25 08:40:00,1.22222,1.22235,1.22213,1.22213,59299999.0
2005-01-25 08:41:00,1.22206,1.22242,1.22206,1.22242,144800004.0
2005-01-25 08:42:00,1.22255,1.2226,1.22255,1.2226,101400001.0
2005-01-25 08:43:00,1.22272,1.22272,1.22217,1.22222,119900000.0
2005-01-25 08:44:00,1.22242,1.22265,1.22242,1.22258,17100000.0
2005-01-25 08:45:00,1.22275,1.22282,1.22213,1.22213,115200001.0
2005-01-25 08:46:00,1.22256,1.22256,1.22236,1.22236,8000000.0
2005-01-25 08:47:00,1.22222,1.22257,1.22212,1.22212,73400001.0
2005-01-25 08:48:00,1.22223,1.22269,1.22214,1.22214,122500003.0
2005-01-25 08:49:00,1.22233,1.2227,1.22224,1.2227,45600002.0
2005-01-25 08:50:00,1.22283,1.22334,1.22283,1.22334,79300002.0
2005-01-25 08:51:00,1.22329,1.22329,1.22316,1.22316,23800000.0
2005-01-25 08:52:00,1.22305,1.22305,1.22235,1.22281,107500002.0
2005-01-25 08:53:00,1.22295,1.22302,1.2223,1.22239,119400000.0
2005-01-25 08:54:00,1.22297,1.22314,1.22243,1.22276,102800001.0
2005-01-25 08:55:00,1.22303,1.22324,1.22282,1.22284,108600000.0
2005-01-25 08:56:00,1.22294,1.22311,1.22292,1.22292,161500001.0
2005-01-25 08:57:00,1.22282,1.22306,1.22281,1.22285,125800004.0
2005-01-25 08:58:00,1.2231,1.22317,1.22303,1.2231,90300000.0
2005-01-25 08:59:00,1.22305,1.22305,1.22298,1.22299,125400000.0
2005-01-25 09:00:00,1.22297,1.22305,1.22295,1.22295,23400000.0
2005-01-25 09:01:00,1.22328,1.22328,1.22308,1.22326,145499998.0
2005-01-25 09:02:00,1.22338,1.22338,1.22323,1.22323,52099999.0
2005-01-25 09:03:00,1.22353,1.2236,1.22335,1.22335,95200000.0
2005-01-25 09:04:00,1.22347,1.22347,1.22342,1.22342,44800000.0
2005-01-25 09:05:00,1.22308,1.22308,1.22236,1.22269,108700000.0
2005-01-25 09:06:00,1.22273,1.223,1.22273,1.2229,73800000.0
2005-01-25 09:07:00,1.22294,1.22306,1.22293,1.22293,70200001.0
2005-01-25 09:08:00,1.22296,1.22314,1.22296,1.22299,89100000.0
2005-01-25 09:09:00,1.2231,1.2231,1.22293,1.22293,7400000.0
2005-01-25 09:10:00,1.22285,1.22361,1.22283,1.22297,131300000.0
2005-01-25 09:11:00,1.22286,1.22308,1.22286,1.22307,140999997.0
2005-01-25 09:12:00,1.22309,1.22309,1.22309,1.22309,13500000.0
2005-01-25 09:13:00,1.22309,1.22336,1.22306,1.22336,117100000.0
2005-01-25 09:14:00,1.22334,1.22334,1.22321,1.22321,2500000.0
2005-01-25 09:15:00,1.22329,1.22345,1.22314,1.22335,147300002.0
2005-01-25 09:16:00,1.22347,1.22364,1.22347,1.22364,79200001.0
2005-01-25 09:17:00,1.22381,1.22387,1.22373,1.22379,47499999.0
2005-01-25 09:18:00,1.22384,1.22402,1.22384,1.22395,92300000.0
2005-01-25 09:19:00,1.22387,1.224,1.22387,1.22388,51499999.0
2005-01-25 09:20:00,1.22395,1.22395,1.22378,1.22395,91900000.0
2005-01-25 09:21:00,1.22403,1.22403,1.22379,1.22399,115399999.0
2005-01-25 09:22:00,1.22402,1.22404,1.22397,1.22397,133799998.0
2005-01-25 09:23:00,1.22406,1.22418,1.224,1.22405,217000001.0
2005-01-25 09:24:00,1.22418,1.2243,1.22412,1.22417,30100000.0
2005-01-25 09:25:00,1.22418,1.22424,1.22355,1.22355,146200002.0
2005-01-25 09:26:00,1.22378,1.22395,1.22372,1.22395,120200002.0
2005-01-25 09:27:00,1.22421,1.22423,1.22403,1.22403,92600001.0
2005-01-25 09:28:00,1.224,1.22403,1.22394,1.22395,107800000.0
2005-01-25 09:29:00,1.22395,1.22417,1.22395,1.22417,47499999.0
2005-01-25 09:30:00,1.2244,1.22453,1.22427,1.22453,79900000.0
2005-01-25 09:31:00,1.22468,1.22477,1.22466,1.22472,148900001.0
2005-01-25 09:32:00,1.22473,1.22488,1.22473,1.22476,90099999.0
2005-01-25 09:33:00,1.2249,1.2249,1.22466,1.22466,67300001.0
2005-01-25 09:34:00,1.22413,1.22413,1.22242,1.22405,104700000.0
2005-01-25 09:35:00,1.22448,1.22459,1.22443,1.22454,66400002.0
2005-01-25 09:36:00,1.22464,1.22471,1.22453,1.2247,126099999.0
2005-01-25 09:37:00,1.22472,1.22479,1.22449,1.22449,91800001.0
2005-01-25 09:38:00,1.22476,1.22476,1.22455,1.22455,50300000.0
2005-01-25 09:39:00,1.22427,1.22441,1.22396,1.22415,139500000.0
2005-01-25 09:40:00,1.22387,1.22403,1.22382,1.22392,86800001.0
2005-01-25 09:41:00,1.22371,1.22382,1.22371,1.22382,92200000.0
2005-01-25 09:42:00,1.22393,1.22413,1.22386,1.22397,110100000.0
2005-01-25 09:43:00,1.22384,1.22402,1.22384,1.22392,85299999.0
2005-01-25 09:44:00,1.2239,1.22402,1.2239,1.22395,64300001.0
2005-01-25 09:45:00,1.22393,1.22401,1.22393,1.22393,99000002.0
2005-01-25 09:46:00,1.22384,1.22402,1.22384,1.22392,67400000.0
2005-01-25 09:47:00,1.22382,1.22397,1.22367,1.22367,123700001.0
2005-01-25 09:48:00,1.22365,1.22377,1.22365,1.2237,93099999.0
2005-01-25 09:49:00,1.2238,1.224,1.22373,1.224,67400001.0
2005-01-25 09:50:00,1.22401,1.22401,1.22394,1.224,35100000.0
2005-01-25 09:51:00,1.22404,1.22419,1.22404,1.2241,134700003.0
2005-01-25 09:52:00,1.22434,1.22453,1.22424,1.22437,68900000.0
2005-01-25 09:53:00,1.22468,1.22468,1.22451,1.22452,87799999.0
2005-01-25 09:54:00,1.22452,1.22453,1.22428,1.22428,171900002.0
2005-01-25 09:55:00,1.22437,1.22453,1.22437,1.22449,94500002.0
2005-01-25 09:56:00,1.22449,1.22449,1.22442,1.22442,57299999.0
2005-01-25 09:57:00,1.22444,1.22463,1.2244,1.2244,182300001.0
2005-01-25 09:58:00,1.22447,1.22462,1.22447,1.22456,59499998.0
2005-01-25 09:59:00,1.2245,1.22455,1.2245,1.22452,44799999.0
2005-01-25 10:00:00,1.2245,1.22464,1.2245,1.2246,67599999.0
2005-01-25 10:01:00,1.22461,1.22461,1.22371,1.22371,104900000.0
2005-01-25 10:02:00,1.22348,1.2235,1.22297,1.22297,211399997.0
2005-01-25 10:03:00,1.22302,1.22317,1.22302,1.22306,144400000.0
2005-01-25 10:04:00,1.2232,1.22323,1.22308,1.22312,164600001.0
2005-01-25 10:05:00,1.2234,1.22357,1.22319,1.22351,128599999.0
2005-01-25 10:06:00,1.22355,1.22371,1.22347,1.22365,64500001.0
2005-01-25 10:07:00,1.22366,1.22366,1.22348,1.22348,67399998.0
2005-01-25 10:08:00,1.2234,1.22358,1.22338,1.22338,82900002.0
2005-01-25 10:09:00,1.2236,1.22361,1.22354,1.22354,131600002.0
2005-01-25 10:10:00,1.22353,1.22367,1.22352,1.22352,113800001.0
2005-01-25 10:11:00,1.22355,1.22355,1.22342,1.22342,33799999.0
2005-01-25 10:12:00,1.22335,1.22351,1.22332,1.22332,77399999.0
2005-01-25 10:13:00,1.22325,1.22338,1.22325,1.22337,93500002.0
2005-01-25 10:14:00,1.22332,1.22334,1.2229,1.2229,158400002.0
2005-01-25 10:15:00,1.22287,1.22299,1.22261,1.22261,109499997.0
2005-01-25 10:16:00,1.22271,1.22271,1.2219,1.22216,105800000.0
2005-01-25 10:17:00,1.2223,1.22234,1.22219,1.22219,236799999.0
2005-01-25 10:18:00,1.22227,1.22237,1.22173,1.22173,115299998.0
2005-01-25 10:19:00,1.22192,1.22192,1.22174,1.22175,111500001.0
2005-01-25 10:20:00,1.22192,1.22192,1.22175,1.22179,125000001.0
2005-01-25 10:21:00,1.22186,1.22205,1.2217,1.2217,88500000.0
2005-01-25 10:22:00,1.22183,1.22209,1.22175,1.22209,78900000.0
2005-01-25 10:23:00,1.22233,1.22237,1.22225,1.22225,22000000.0
2005-01-25 10:24:00,1.22231,1.22244,1.22222,1.22225,68000000.0
2005-01-25 10:25:00,1.22228,1.2225,1.22222,1.22234,125299998.0
2005-01-25 10:26:00,1.22252,1.22252,1.22184,1.22184,60300000.0
2005-01-25 10:27:00,1.2218,1.22217,1.2218,1.22208,87800000.0
2005-01-25 10:28:00,1.22222,1.22226,1.22166,1.22166,78900001.0
2005-01-25 10:29:00,1.2218,1.22193,1.22172,1.22186,102299999.0
2005-01-25 10:30:00,1.2219,1.22199,1.2219,1.22194,28200000.0
2005-01-25 10:31:00,1.2221,1.22213,1.22193,1.22208,136799999.0
2005-01-25 10:32:00,1.22217,1.22217,1.22198,1.22209,80200001.0
2005-01-25 10:33:00,1.22212,1.22214,1.22211,1.22211,70099998.0
2005-01-25 10:34:00,1.2221,1.22225,1.2221,1.22225,142800000.0
2005-01-25 10:35:00,1.22229,1.22247,1.22229,1.2224,217999998.0
2005-01-25 10:36:00,1.2226,1.22275,1.22259,1.22262,90200001.0
2005-01-25 10:37:00,1.22243,1.22243,1.2222,1.22236,119600002.0
2005-01-25 10:38:00,1.22242,1.2225,1.22231,1.22232,69800000.0
2005-01-25 10:39:00,1.22244,1.22256,1.22228,1.22228,65200000.0
2005-01-25 10:40:00,1.22208,1.22208,1.22188,1.22188,87200001.0
2005-01-25 10:41:00,1.22183,1.22196,1.22183,1.22185,51400001.0
2005-01-25 10:42:00,1.22223,1.22223,1.22211,1.22212,33300000.0
2005-01-25 10:43:00,1.22203,1.22203,1.22187,1.22192,52800000.0
2005-01-25 10:44:00,1.22181,1.22193,1.22178,1.22192,119499999.0
2005-01-25 10:45:00,1.22191,1.22191,1.2217,1.2217,98900000.0
2005-01-25 10:46:00,1.22171,1.22191,1.22171,1.22175,93900001.0
2005-01-25 10:47:00,1.22191,1.22191,1.22176,1.22182,99200000.0
2005-01-25 10:48:00,1.22202,1.22206,1.22189,1.22199,148000003.0
2005-01-25 10:49:00,1.222,1.22202,1.22187,1.22197,77000001.0
2005-01-25 10:50:00,1.22189,1.22189,1.22166,1.22178,142100003.0
2005-01-25 10:51:00,1.22185,1.22195,1.22185,1.22195,113000000.0
2005-01-25 10:52:00,1.22197,1.22197,1.22179,1.22183,116200000.0
2005-01-25 10:53:00,1.22173,1.22173,1.22154,1.22154,109700000.0
2005-01-25 10:54:00,1.22168,1.22172,1.2216,1.22167,63499999.0
2005-01-25 10:55:00,1.22173,1.22173,1.22128,1.22128,76599999.0
2005-01-25 10:56:00,1.2215,1.22154,1.22147,1.22152,130099998.0
2005-01-25 10:57:00,1.22153,1.22158,1.22126,1.22126,90200000.0
2005-01-25 10:58:00,1.22157,1.2216,1.22135,1.22135,129999999.0
2005-01-25 10:59:00,1.22162,1.22182,1.22146,1.22168,161099999.0
2005-01-25 11:00:00,1.22172,1.22185,1.22145,1.22145,126500000.0
2005-01-25 11:01:00,1.22161,1.22164,1.22152,1.22162,167200000.0
2005-01-25 11:02:00,1.22175,1.22175,1.22158,1.22168,147899999.0
2005-01-25 11:03:00,1.22177,1.22193,1.22166,1.22174,126699999.0
2005-01-25 11:04:00,1.2217,1.22179,1.22167,1.22171,137500001.0
2005-01-25 11:05:00,1.22189,1.22193,1.22176,1.22176,22300000.0
2005-01-25 11:06:00,1.22173,1.22186,1.22173,1.22186,137800000.0
2005-01-25 11:07:00,1.2218,1.2218,1.22156,1.22169,80499999.0
2005-01-25 11:08:00,1.2218,1.22183,1.22175,1.2218,29900000.0
2005-01-25 11:09:00,1.22182,1.22187,1.22181,1.22187,106300000.0
2005-01-25 11:10:00,1.22218,1.22226,1.22202,1.22202,46700000.0
2005-01-25 11:11:00,1.2219,1.22219,1.22187,1.22219,166500001.0
2005-01-25 11:12:00,1.2222,1.22225,1.22215,1.2222,155700001.0
2005-01-25 11:13:00,1.2222,1.2222,1.22215,1.22215,50299999.0
2005-01-25 11:14:00,1.22208,1.22211,1.22188,1.22188,139099998.0
2005-01-25 11:15:00,1.22191,1.22231,1.22191,1.22212,143100003.0
2005-01-25 11:16:00,1.22215,1.22224,1.22213,1.22213,133600001.0
2005-01-25 11:17:00,1.22205,1.2221,1.22205,1.22208,58099998.0
2005-01-25 11:18:00,1.22207,1.22213,1.22203,1.22203,25000000.0
2005-01-25 11:19:00,1.22212,1.22221,1.2219,1.2219,100499999.0
2005-01-25 11:20:00,1.22192,1.22206,1.22192,1.22192,124699999.0
2005-01-25 11:21:00,1.222,1.22205,1.22187,1.22187,48200002.0
2005-01-25 11:22:00,1.22202,1.22206,1.22185,1.22185,55599999.0
2005-01-25 11:23:00,1.22185,1.22195,1.22185,1.22195,89799999.0
2005-01-25 11:24:00,1.22192,1.22207,1.22191,1.22195,112100000.0
2005-01-25 11:25:00,1.22217,1.22219,1.22192,1.22193,120400001.0
2005-01-25 11:26:00,1.222,1.222,1.22196,1.22198,94699997.0
2005-01-25 11:27:00,1.22197,1.22197,1.22184,1.22184,127900000.0
2005-01-25 11:28:00,1.22182,1.22189,1.22177,1.22182,54999999.0
2005-01-25 11:29:00,1.22176,1.22187,1.22176,1.22179,82899999.0
2005-01-25 11:30:00,1.22197,1.22211,1.22197,1.22209,73500001.0
2005-01-25 11:31:00,1.22227,1.22227,1.22201,1.22203,108400000.0
2005-01-25 11:32:00,1.22191,1.22202,1.22187,1.22192,103500000.0
2005-01-25 11:33:00,1.22199,1.22214,1.22195,1.2221,126900001.0
2005-01-25 11:34:00,1.2222,1.22232,1.22216,1.2222,81000002.0
2005-01-25 11:35:00,1.22213,1.22213,1.22185,1.22193,79400001.0
2005-01-25 11:36:00,1.22196,1.22213,1.22196,1.22197,118100000.0
2005-01-25 11:37:00,1.22213,1.2222,1.22188,1.22188,94700000.0
2005-01-25 11:38:00,1.22202,1.22215,1.22202,1.22215,83899998.0
2005-01-25 11:39:00,1.22215,1.22225,1.22215,1.22222,114199997.0
2005-01-25 11:40:00,1.2222,1.22225,1.22212,1.2222,174000001.0
2005-01-25 11:41:00,1.22231,1.22247,1.22229,1.22247,86700000.0
2005-01-25 11:42:00,1.2226,1.22268,1.22248,1.22248,91399999.0
2005-01-25 11:43:00,1.22248,1.22248,1.22234,1.22234,91300000.0
2005-01-25 11:44:00,1.2221,1.2223,1.2221,1.22227,96199999.0
2005-01-25 11:45:00,1.22243,1.22243,1.22231,1.22231,53800000.0
2005-01-25 11:46:00,1.22243,1.22256,1.2221,1.22256,95499998.0
2005-01-25 11:47:00,1.22239,1.22287,1.22239,1.22282,136700002.0
2005-01-25 11:48:00,1.22284,1.22288,1.22283,1.22283,66700001.0
2005-01-25 11:49:00,1.22296,1.22301,1.22292,1.22295,110200002.0
2005-01-25 11:50:00,1.22277,1.22308,1.22277,1.223,97400000.0
2005-01-25 11:51:00,1.22295,1.22295,1.22283,1.22283,72500000.0
2005-01-25 11:52:00,1.22289,1.22292,1.22279,1.2228,110200001.0
2005-01-25 11:53:00,1.22276,1.22285,1.22275,1.22275,123300000.0
2005-01-25 11:54:00,1.22288,1.22288,1.22279,1.2228,29600000.0
2005-01-25 11:55:00,1.22287,1.22287,1.22279,1.22282,139700003.0
2005-01-25 11:56:00,1.22283,1.22297,1.22283,1.22297,40800001.0
2005-01-25 11:57:00,1.22298,1.22315,1.22298,1.22298,206200001.0
2005-01-25 11:58:00,1.22297,1.22327,1.22297,1.22322,77600000.0
2005-01-25 11:59:00,1.22337,1.2235,1.22299,1.22299,77000001.0
2005-01-25 12:00:00,1.223,1.22302,1.22294,1.22294,56599999.0
2005-01-25 12:01:00,1.22305,1.22322,1.22305,1.22313,99800000.0
2005-01-25 12:02:00,1.22313,1.22314,1.22307,1.22307,67900002.0
2005-01-25 12:03:00,1.22307,1.2231,1.22303,1.22303,99400001.0
2005-01-25 12:04:00,1.2231,1.2231,1.22305,1.2231,79400001.0
2005-01-25 12:05:00,1.22312,1.22322,1.22309,1.22313,114200000.0
2005-01-25 12:06:00,1.22333,1.22333,1.22309,1.22309,27700000.0
2005-01-25 12:07:00,1.2232,1.2232,1.22315,1.22315,28700000.0
2005-01-25 12:08:00,1.22313,1.22328,1.22313,1.22327,105799998.0
2005-01-25 12:09:00,1.2232,1.2232,1.22315,1.2232,93399998.0
2005-01-25 12:10:00,1.22323,1.22323,1.22322,1.22322,8000000.0
2005-01-25 12:11:00,1.22303,1.2234,1.22303,1.22313,79100001.0
2005-01-25 12:12:00,1.22306,1.22324,1.22304,1.22304,76800002.0
2005-01-25 12:13:00,1.22294,1.22302,1.22294,1.223,146400003.0
2005-01-25 12:14:00,1.223,1.22303,1.22295,1.22295,13800000.0
2005-01-25 12:15:00,1.22294,1.22316,1.22294,1.22302,135899999.0
2005-01-25 12:16:00,1.22305,1.22317,1.22305,1.22312,55199998.0
2005-01-25 12:17:00,1.22323,1.22323,1.22305,1.22314,68599999.0
2005-01-25 12:18:00,1.22316,1.22316,1.22304,1.22304,79200002.0
2005-01-25 12:19:00,1.2232,1.2232,1.22312,1.22312,83600000.0
2005-01-25 12:20:00,1.2231,1.22319,1.22297,1.22297,58200001.0
2005-01-25 12:21:00,1.22296,1.2231,1.22292,1.22292,95300001.0
2005-01-25 12:22:00,1.22302,1.22302,1.22275,1.22289,42100000.0
2005-01-25 12:23:00,1.22297,1.22297,1.22277,1.22277,76499999.0
2005-01-25 12:24:00,1.22293,1.22293,1.22273,1.22273,31600001.0
2005-01-25 12:25:00,1.22283,1.22304,1.22283,1.22285,122400000.0
2005-01-25 12:26:00,1.22308,1.22308,1.2227,1.2227,126799998.0
2005-01-25 12:27:00,1.22267,1.22282,1.22263,1.22282,84700000.0
2005-01-25 12:28:00,1.22277,1.2228,1.22272,1.2228,28500000.0
2005-01-25 12:29:00,1.22282,1.22296,1.2228,1.2228,123300000.0
2005-01-25 12:30:00,1.22277,1.22296,1.2226,1.2226,96900001.0
2005-01-25 12:31:00,1.22263,1.22298,1.22263,1.22298,176900000.0
2005-01-25 12:32:00,1.22285,1.2229,1.2228,1.22282,55600000.0
2005-01-25 12:33:00,1.22287,1.22299,1.22287,1.22294,79699998.0
2005-01-25 12:34:00,1.22306,1.22316,1.22297,1.22297,39800000.0
2005-01-25 12:35:00,1.22307,1.22307,1.22303,1.22303,33400000.0
2005-01-25 12:36:00,1.22307,1.22307,1.22305,1.22305,18300000.0
2005-01-25 12:37:00,1.2231,1.22315,1.22293,1.22293,65400000.0
2005-01-25 12:38:00,1.22299,1.22321,1.22299,1.22312,71900000.0
2005-01-25 12:39:00,1.22328,1.22347,1.22328,1.22335,94900001.0
2005-01-25 12:40:00,1.22342,1.22342,1.22308,1.22329,138300000.0
2005-01-25 12:41:00,1.22345,1.2235,1.22337,1.2234,63900001.0
2005-01-25 12:42:00,1.22347,1.22371,1.22347,1.22367,171899999.0
2005-01-25 12:43:00,1.22382,1.22382,1.22346,1.22346,96900000.0
2005-01-25 12:44:00,1.22371,1.22371,1.22344,1.2235,92700003.0
2005-01-25 12:45:00,1.2235,1.22355,1.2234,1.2235,28000000.0
2005-01-25 12:46:00,1.2236,1.22372,1.22349,1.22349,111600000.0
2005-01-25 12:47:00,1.22352,1.22369,1.22352,1.22369,34400000.0
2005-01-25 12:48:00,1.22373,1.22373,1.22353,1.22361,83000000.0
2005-01-25 12:49:00,1.2236,1.2236,1.22352,1.22352,12100000.0
2005-01-25 12:50:00,1.22364,1.22372,1.22363,1.22368,62199999.0
2005-01-25 12:51:00,1.22362,1.22374,1.22361,1.22371,21700000.0
2005-01-25 12:52:00,1.22361,1.22361,1.22347,1.22347,11200000.0
2005-01-25 12:53:00,1.22338,1.22338,1.22335,1.22335,55900001.0
2005-01-25 12:54:00,1.22346,1.22346,1.22334,1.22334,21600001.0
2005-01-25 12:55:00,1.22325,1.22337,1.22325,1.22335,123400002.0
2005-01-25 12:56:00,1.2234,1.22345,1.22335,1.2234,96900002.0
2005-01-25 12:57:00,1.2234,1.22342,1.22335,1.22342,81400001.0
2005-01-25 12:58:00,1.22335,1.2234,1.22335,1.2234,61300000.0
2005-01-25 12:59:00,1.2236,1.22387,1.22356,1.22387,90299999.0
2005-01-25 13:00:00,1.2238,1.22392,1.22366,1.22382,101900000.0
2005-01-25 13:01:00,1.22412,1.22412,1.2239,1.22402,53600000.0
2005-01-25 13:02:00,1.22429,1.22429,1.22372,1.22391,111199997.0
2005-01-25 13:03:00,1.22429,1.22446,1.22415,1.22425,70300000.0
2005-01-25 13:04:00,1.22438,1.22438,1.22409,1.22409,60600001.0
2005-01-25 13:05:00,1.2241,1.2241,1.224,1.224,13800000.0
2005-01-25 13:06:00,1.22412,1.22421,1.22412,1.22417,49699999.0
2005-01-25 13:07:00,1.22417,1.22425,1.22392,1.22392,128699998.0
2005-01-25 13:08:00,1.224,1.22425,1.22397,1.22397,63400000.0
2005-01-25 13:09:00,1.22426,1.22426,1.2242,1.22426,62400000.0
2005-01-25 13:10:00,1.22421,1.22424,1.22419,1.2242,60899999.0
2005-01-25 13:11:00,1.22417,1.22432,1.22412,1.22412,104599999.0
2005-01-25 13:12:00,1.22409,1.22448,1.22409,1.2244,71199998.0
2005-01-25 13:13:00,1.22442,1.22454,1.22442,1.22445,28700000.0
2005-01-25 13:14:00,1.22457,1.22466,1.22448,1.22448,73699998.0
2005-01-25 13:15:00,1.22449,1.22475,1.22449,1.22465,149399996.0
2005-01-25 13:16:00,1.22471,1.22484,1.22462,1.22472,91100001.0
2005-01-25 13:17:00,1.22462,1.22469,1.22453,1.22453,108400000.0
2005-01-25 13:18:00,1.22467,1.22467,1.2246,1.2246,30400000.0
2005-01-25 13:19:00,1.2245,1.22452,1.22427,1.22427,90500001.0
2005-01-25 13:20:00,1.22428,1.22435,1.22418,1.22422,92600003.0
2005-01-25 13:21:00,1.22419,1.22434,1.22419,1.22423,44600000.0
2005-01-25 13:22:00,1.22441,1.22459,1.22435,1.22435,94200000.0
2005-01-25 13:23:00,1.22419,1.22419,1.224,1.224,6400000.0
2005-01-25 13:24:00,1.22407,1.22448,1.22407,1.22439,58400000.0
2005-01-25 13:25:00,1.22453,1.22453,1.22432,1.22438,71300001.0
2005-01-25 13:26:00,1.22436,1.22437,1.22406,1.22409,145799999.0
2005-01-25 13:27:00,1.2242,1.2242,1.22415,1.2242,74600000.0
2005-01-25 13:28:00,1.22431,1.22431,1.22412,1.22412,52700000.0
2005-01-25 13:29:00,1.22416,1.22426,1.2241,1.2241,141000002.0
2005-01-25 13:30:00,1.22418,1.22418,1.22401,1.22401,50800001.0
2005-01-25 13:31:00,1.22405,1.22436,1.22405,1.22418,44700001.0
2005-01-25 13:32:00,1.2243,1.2243,1.22428,1.22428,34399999.0
2005-01-25 13:33:00,1.22437,1.22437,1.22404,1.22404,194300000.0
2005-01-25 13:34:00,1.22399,1.22406,1.22399,1.22399,96600002.0
2005-01-25 13:35:00,1.224,1.22412,1.22394,1.22412,152400001.0
2005-01-25 13:36:00,1.2241,1.22414,1.22396,1.22397,117799999.0
2005-01-25 13:37:00,1.22406,1.22406,1.2238,1.2238,75700000.0
2005-01-25 13:38:00,1.22372,1.22396,1.22369,1.22391,61300002.0
2005-01-25 13:39:00,1.22392,1.22394,1.22379,1.2239,169500002.0
2005-01-25 13:40:00,1.22383,1.22389,1.22376,1.22387,173700001.0
2005-01-25 13:41:00,1.22378,1.22391,1.22363,1.22378,127499996.0
2005-01-25 13:42:00,1.22392,1.22392,1.22376,1.22382,162899998.0
2005-01-25 13:43:00,1.22377,1.22402,1.22377,1.22388,89100000.0
2005-01-25 13:44:00,1.22375,1.22392,1.22369,1.22384,111199999.0
2005-01-25 13:45:00,1.22388,1.22401,1.22384,1.22389,63399999.0
2005-01-25 13:46:00,1.22391,1.22391,1.22384,1.22384,33499999.0
2005-01-25 13:47:00,1.22375,1.22385,1.22373,1.22373,125600002.0
2005-01-25 13:48:00,1.22387,1.22403,1.22387,1.22395,118299999.0
2005-01-25 13:49:00,1.22373,1.22376,1.22373,1.22373,73999997.0
2005-01-25 13:50:00,1.22384,1.22396,1.22384,1.22391,107200003.0
2005-01-25 13:51:00,1.22392,1.22396,1.22385,1.22388,118700000.0
2005-01-25 13:52:00,1.22369,1.22386,1.22366,1.22386,144400000.0
2005-01-25 13:53:00,1.22386,1.22386,1.22383,1.22383,44299999.0
2005-01-25 13:54:00,1.22385,1.22395,1.22385,1.22391,71800001.0
2005-01-25 13:55:00,1.2239,1.22396,1.22383,1.22388,118000000.0
2005-01-25 13:56:00,1.22385,1.22392,1.22385,1.2239,149900002.0
2005-01-25 13:57:00,1.22401,1.22412,1.22384,1.22403,130700000.0
2005-01-25 13:58:00,1.22403,1.22406,1.22403,1.22403,19900000.0
2005-01-25 13:59:00,1.22423,1.22467,1.22423,1.22458,91900002.0
2005-01-25 14:00:00,1.22451,1.22451,1.22439,1.22439,11200000.0
2005-01-25 14:01:00,1.22417,1.22426,1.22404,1.22404,66299999.0
2005-01-25 14:02:00,1.224,1.22405,1.224,1.22405,31100000.0
2005-01-25 14:03:00,1.22409,1.22428,1.22409,1.22427,93900003.0
2005-01-25 14:04:00,1.22431,1.2247,1.22423,1.22425,57000001.0
2005-01-25 14:05:00,1.22412,1.22433,1.22412,1.22413,59700001.0
2005-01-25 14:06:00,1.2241,1.22443,1.2241,1.22423,109599999.0
2005-01-25 14:07:00,1.22444,1.2246,1.22444,1.22453,87900003.0
2005-01-25 14:08:00,1.2246,1.22482,1.2246,1.22465,107999998.0
2005-01-25 14:09:00,1.22467,1.22495,1.22467,1.22485,130999998.0
2005-01-25 14:10:00,1.22492,1.22492,1.22476,1.2248,81400001.0
2005-01-25 14:11:00,1.22482,1.22486,1.22479,1.22482,64799998.0
2005-01-25 14:12:00,1.22487,1.22518,1.22487,1.22511,102799998.0
2005-01-25 14:13:00,1.22515,1.22539,1.22515,1.22534,85000000.0
2005-01-25 14:14:00,1.22495,1.22541,1.22491,1.22491,79000000.0
2005-01-25 14:15:00,1.22498,1.22537,1.22498,1.2252,80600001.0
2005-01-25 14:16:00,1.22522,1.22529,1.22497,1.22529,132900001.0
2005-01-25 14:17:00,1.22547,1.22552,1.22534,1.22534,135000003.0
2005-01-25 14:18:00,1.22548,1.2258,1.22541,1.2258,92600001.0
2005-01-25 14:19:00,1.22578,1.22601,1.22548,1.22599,197899998.0
2005-01-25 14:20:00,1.22626,1.22639,1.226,1.22605,53000000.0
2005-01-25 14:21:00,1.22609,1.22624,1.22606,1.22615,77999999.0
2005-01-25 14:22:00,1.22623,1.22626,1.22604,1.22604,53299998.0
2005-01-25 14:23:00,1.22582,1.22582,1.22514,1.22536,104299999.0
2005-01-25 14:24:00,1.2257,1.2257,1.22544,1.22557,62800000.0
2005-01-25 14:25:00,1.2256,1.22599,1.22551,1.22598,76800000.0
2005-01-25 14:26:00,1.22594,1.22594,1.22565,1.2257,86499998.0
2005-01-25 14:27:00,1.22602,1.22623,1.22602,1.22615,123699999.0
2005-01-25 14:28:00,1.22628,1.22638,1.22612,1.22638,111399999.0
2005-01-25 14:29:00,1.22632,1.22634,1.22612,1.22612,121500002.0
2005-01-25 14:30:00,1.22612,1.22623,1.2261,1.22612,77500002.0
2005-01-25 14:31:00,1.22623,1.22674,1.22623,1.22674,29999999.0
2005-01-25 14:32:00,1.22683,1.22691,1.22657,1.22657,50199999.0
2005-01-25 14:33:00,1.22656,1.22696,1.22656,1.22685,65000000.0
2005-01-25 14:34:00,1.22679,1.22679,1.22643,1.22643,71100002.0
2005-01-25 14:35:00,1.2266,1.2266,1.22606,1.22606,47800000.0
2005-01-25 14:36:00,1.2262,1.2262,1.22589,1.22593,117200000.0
2005-01-25 14:37:00,1.22593,1.22621,1.22593,1.22602,148599997.0
2005-01-25 14:38:00,1.22607,1.22615,1.22598,1.22603,152700003.0
2005-01-25 14:39:00,1.22612,1.22638,1.22612,1.22622,47100000.0
2005-01-25 14:40:00,1.22622,1.22634,1.22618,1.22618,79000000.0
2005-01-25 14:41:00,1.22625,1.22625,1.22625,1.22625,7300000.0
2005-01-25 14:42:00,1.22663,1.22699,1.22645,1.22691,117600002.0
2005-01-25 14:43:00,1.22692,1.22745,1.22692,1.22745,16400000.0
2005-01-25 14:44:00,1.2278,1.22799,1.22761,1.22772,54699999.0
2005-01-25 14:45:00,1.22788,1.22788,1.22755,1.22755,36000000.0
2005-01-25 14:46:00,1.22761,1.22761,1.22735,1.22742,214300002.0
2005-01-25 14:47:00,1.22735,1.22753,1.22733,1.22735,123800004.0
2005-01-25 14:48:00,1.22725,1.22725,1.2272,1.2272,28300001.0
2005-01-25 14:49:00,1.22727,1.22805,1.22721,1.22792,138599999.0
2005-01-25 14:50:00,1.22817,1.22817,1.22797,1.22806,149200000.0
2005-01-25 14:51:00,1.22807,1.22827,1.22803,1.22811,195399999.0
2005-01-25 14:52:00,1.22832,1.22839,1.22802,1.22802,99499999.0
2005-01-25 14:53:00,1.22805,1.22814,1.2277,1.2277,42700000.0
2005-01-25 14:54:00,1.22775,1.22778,1.22737,1.22737,112200001.0
2005-01-25 14:55:00,1.22752,1.22752,1.2273,1.22745,213200001.0
2005-01-25 14:56:00,1.22728,1.22728,1.22689,1.22714,99999998.0
2005-01-25 14:57:00,1.22716,1.22716,1.22698,1.22698,18500000.0
2005-01-25 14:58:00,1.2271,1.22775,1.2271,1.22767,122199998.0
2005-01-25 14:59:00,1.22769,1.22769,1.22741,1.22743,67900000.0
2005-01-25 15:00:00,1.22747,1.2275,1.22725,1.22735,74499999.0
2005-01-25 15:01:00,1.2275,1.2275,1.22727,1.22727,68800000.0
2005-01-25 15:02:00,1.2272,1.2272,1.2272,1.2272,75799999.0
2005-01-25 15:03:00,1.22715,1.22725,1.22715,1.2272,66400001.0
2005-01-25 15:04:00,1.22724,1.22732,1.22713,1.22715,121899998.0
2005-01-25 15:05:00,1.2272,1.22726,1.22705,1.22705,144400003.0
2005-01-25 15:06:00,1.22699,1.22706,1.22694,1.22694,118500000.0
2005-01-25 15:07:00,1.22689,1.22707,1.22689,1.22694,47400000.0
2005-01-25 15:08:00,1.22686,1.22694,1.22677,1.22677,81800000.0
2005-01-25 15:09:00,1.22683,1.22688,1.22676,1.22676,76800000.0
2005-01-25 15:10:00,1.22683,1.22698,1.22678,1.22691,131000002.0
2005-01-25 15:11:00,1.22692,1.22695,1.2268,1.22695,131899999.0
2005-01-25 15:12:00,1.22711,1.22722,1.22701,1.22714,150900000.0
2005-01-25 15:13:00,1.22706,1.22727,1.22705,1.22712,124099999.0
2005-01-25 15:14:00,1.22717,1.22735,1.22717,1.22717,87100002.0
2005-01-25 15:15:00,1.22744,1.22744,1.22724,1.22724,46700001.0
2005-01-25 15:16:00,1.22718,1.2273,1.22715,1.22723,73800001.0
2005-01-25 15:17:00,1.22733,1.22764,1.22733,1.22755,62900002.0
2005-01-25 15:18:00,1.22787,1.22787,1.22761,1.22766,85299999.0
2005-01-25 15:19:00,1.22777,1.22777,1.22729,1.22729,73199998.0
2005-01-25 15:20:00,1.2273,1.22749,1.22725,1.22748,55400000.0
2005-01-25 15:21:00,1.22737,1.22752,1.22734,1.22738,53900000.0
2005-01-25 15:22:00,1.22752,1.22772,1.22752,1.22755,93499999.0
2005-01-25 15:23:00,1.22743,1.22743,1.22724,1.22724,18900000.0
2005-01-25 15:24:00,1.22755,1.22787,1.22755,1.22773,57299999.0
2005-01-25 15:25:00,1.2278,1.2278,1.22763,1.22763,91000000.0
2005-01-25 15:26:00,1.22752,1.22769,1.22735,1.22769,27390000.0
2005-01-25 15:27:00,1.22777,1.22784,1.22757,1.22757,88599998.0
2005-01-25 15:28:00,1.22785,1.22803,1.22766,1.22795,216700002.0
2005-01-25 15:29:00,1.22798,1.22817,1.22781,1.22793,84300002.0
2005-01-25 15:30:00,1.22805,1.22822,1.22802,1.22813,102099998.0
2005-01-25 15:31:00,1.22825,1.22825,1.22792,1.22813,185800000.0
2005-01-25 15:32:00,1.22832,1.22832,1.2278,1.22792,102899999.0
2005-01-25 15:33:00,1.22832,1.22844,1.22815,1.2284,122400001.0
2005-01-25 15:34:00,1.22854,1.22862,1.22849,1.22853,101800002.0
2005-01-25 15:35:00,1.22875,1.22878,1.22817,1.22829,88500001.0
2005-01-25 15:36:00,1.2287,1.22902,1.22817,1.22817,92499999.0
2005-01-25 15:37:00,1.22898,1.22903,1.22876,1.22881,137000002.0
2005-01-25 15:38:00,1.22895,1.22914,1.22869,1.22894,135900002.0
2005-01-25 15:39:00,1.22922,1.22969,1.22922,1.22962,81700000.0
2005-01-25 15:40:00,1.22987,1.22993,1.22914,1.22951,194000003.0
2005-01-25 15:41:00,1.22958,1.22984,1.22955,1.22984,106800000.0
2005-01-25 15:42:00,1.2298,1.22981,1.22972,1.22972,62899999.0
2005-01-25 15:43:00,1.22996,1.23028,1.22996,1.23028,103200001.0
2005-01-25 15:44:00,1.2303,1.23083,1.23021,1.23083,142600001.0
2005-01-25 15:45:00,1.23115,1.23116,1.23074,1.23098,159800002.0
2005-01-25 15:46:00,1.231,1.23119,1.23067,1.2307,109900001.0
2005-01-25 15:47:00,1.23068,1.23099,1.23068,1.23095,174399998.0
2005-01-25 15:48:00,1.23083,1.23083,1.23059,1.23064,89999999.0
2005-01-25 15:49:00,1.23068,1.23094,1.23055,1.23079,114200000.0
2005-01-25 15:50:00,1.23087,1.23096,1.23084,1.23084,122600005.0
2005-01-25 15:51:00,1.23091,1.23104,1.23085,1.23098,98300000.0
2005-01-25 15:52:00,1.23101,1.23126,1.231,1.23114,70700000.0
2005-01-25 15:53:00,1.23133,1.23133,1.23119,1.2312,40600000.0
2005-01-25 15:54:00,1.23118,1.23126,1.23096,1.23097,69900000.0
2005-01-25 15:55:00,1.23107,1.23114,1.23068,1.23068,87500001.0
2005-01-25 15:56:00,1.23085,1.23088,1.23054,1.23054,35100000.0
2005-01-25 15:57:00,1.23063,1.23095,1.23055,1.23081,57100001.0
2005-01-25 15:58:00,1.23093,1.23102,1.23068,1.23068,133300002.0
2005-01-25 15:59:00,1.23063,1.23084,1.23053,1.23084,37600000.0
2005-01-25 16:00:00,1.23158,1.23272,1.231,1.23272,54200000.0
2005-01-25 16:01:00,1.2333,1.2333,1.23204,1.23216,82400000.0
2005-01-25 16:02:00,1.23235,1.23297,1.23232,1.2329,125700000.0
2005-01-25 16:03:00,1.23298,1.23366,1.23298,1.23359,114900003.0
2005-01-25 16:04:00,1.23352,1.23389,1.23352,1.23361,85000001.0
2005-01-25 16:05:00,1.23352,1.23352,1.23338,1.23338,33200000.0
2005-01-25 16:06:00,1.23359,1.23383,1.23345,1.23368,113199998.0
2005-01-25 16:07:00,1.23388,1.23422,1.23387,1.23412,172099998.0
2005-01-25 16:08:00,1.23423,1.2344,1.23394,1.234,174400002.0
2005-01-25 16:09:00,1.23395,1.23508,1.23395,1.23505,155200001.0
2005-01-25 16:10:00,1.23504,1.23504,1.23437,1.23437,166800001.0
2005-01-25 16:11:00,1.23428,1.23428,1.23405,1.23405,16200000.0
2005-01-25 16:12:00,1.23407,1.23446,1.23407,1.2344,114200003.0
2005-01-25 16:13:00,1.23434,1.2344,1.23429,1.23439,160500000.0
2005-01-25 16:14:00,1.23452,1.23481,1.23438,1.23438,102299999.0
2005-01-25 16:15:00,1.23448,1.23504,1.23447,1.23494,215999996.0
2005-01-25 16:16:00,1.23513,1.23513,1.23492,1.23495,91199998.0
2005-01-25 16:17:00,1.23492,1.23492,1.2345,1.23458,87200000.0
2005-01-25 16:18:00,1.23471,1.23471,1.23446,1.23446,50100000.0
2005-01-25 16:19:00,1.23452,1.23477,1.23452,1.23474,66300000.0
2005-01-25 16:20:00,1.2348,1.23568,1.2348,1.23547,131800002.0
2005-01-25 16:21:00,1.23576,1.23729,1.23576,1.23723,58200000.0
2005-01-25 16:22:00,1.23709,1.23728,1.23686,1.23695,153400002.0
2005-01-25 16:23:00,1.23712,1.23712,1.23671,1.23671,99500000.0
2005-01-25 16:24:00,1.23715,1.23722,1.23671,1.23671,98200001.0
2005-01-25 16:25:00,1.23647,1.23647,1.23586,1.2359,79300001.0
2005-01-25 16:26:00,1.23584,1.23597,1.23558,1.2357,196500001.0
2005-01-25 16:27:00,1.23595,1.23612,1.23585,1.23592,109100001.0
2005-01-25 16:28:00,1.23585,1.23591,1.23577,1.23583,119500002.0
2005-01-25 16:29:00,1.236,1.23645,1.236,1.23626,75100001.0
2005-01-25 16:30:00,1.23651,1.23673,1.23649,1.23664,84799999.0
2005-01-25 16:31:00,1.23659,1.23659,1.23639,1.23643,86199998.0
2005-01-25 16:32:00,1.23638,1.23638,1.23592,1.236,198100001.0
2005-01-25 16:33:00,1.2359,1.2359,1.23564,1.23582,46399998.0
2005-01-25 16:34:00,1.23577,1.2359,1.23559,1.23559,163699999.0
2005-01-25 16:35:00,1.23575,1.23592,1.23566,1.23588,66400000.0
2005-01-25 16:36:00,1.23605,1.23605,1.23581,1.2359,129200001.0
2005-01-25 16:37:00,1.23595,1.23625,1.23595,1.23623,83900001.0
2005-01-25 16:38:00,1.23623,1.23636,1.23604,1.23604,85900001.0
2005-01-25 16:39:00,1.23624,1.2365,1.23624,1.23647,95500000.0
2005-01-25 16:40:00,1.23635,1.23657,1.23633,1.23654,80099998.0
2005-01-25 16:41:00,1.23657,1.23685,1.23657,1.23675,61400000.0
2005-01-25 16:42:00,1.23687,1.23815,1.23687,1.23815,238700002.0
2005-01-25 16:43:00,1.23832,1.2385,1.23815,1.23815,140900000.0
2005-01-25 16:44:00,1.23833,1.23833,1.23779,1.23779,38200000.0
2005-01-25 16:45:00,1.23783,1.23783,1.2375,1.2375,35100000.0
2005-01-25 16:46:00,1.23752,1.23753,1.23704,1.23728,211399997.0
2005-01-25 16:47:00,1.23783,1.238,1.23768,1.238,135500001.0
2005-01-25 16:48:00,1.23807,1.23814,1.23784,1.23793,108799999.0
2005-01-25 16:49:00,1.23792,1.23807,1.23786,1.23794,172900001.0
2005-01-25 16:50:00,1.23807,1.23807,1.23785,1.23788,182700002.0
2005-01-25 16:51:00,1.23789,1.23789,1.23762,1.23762,46199998.0
2005-01-25 16:52:00,1.23745,1.23745,1.23718,1.23732,125300002.0
2005-01-25 16:53:00,1.23738,1.2374,1.23718,1.23718,134899999.0
2005-01-25 16:54:00,1.23732,1.23732,1.23725,1.23725,17300000.0
2005-01-25 16:55:00,1.23712,1.23726,1.23705,1.2371,62500001.0
2005-01-25 16:56:00,1.23745,1.23761,1.23719,1.23719,112900001.0
2005-01-25 16:57:00,1.23733,1.2378,1.23724,1.2378,77099999.0
2005-01-25 16:58:00,1.2376,1.2376,1.23755,1.23755,28100000.0
2005-01-25 16:59:00,1.23777,1.23784,1.23716,1.23716,54599999.0
2005-01-25 17:00:00,1.23753,1.23774,1.23739,1.23755,99899998.0
2005-01-25 17:01:00,1.23743,1.23743,1.23724,1.23724,20700001.0
2005-01-25 17:02:00,1.23712,1.23715,1.23673,1.23675,110500001.0
2005-01-25 17:03:00,1.23705,1.23738,1.23705,1.23728,129900000.0
2005-01-25 17:04:00,1.23732,1.23732,1.23701,1.23718,156899998.0
2005-01-25 17:05:00,1.2375,1.2376,1.23707,1.23723,83799999.0
2005-01-25 17:06:00,1.2374,1.23774,1.23737,1.23751,101200001.0
2005-01-25 17:07:00,1.23767,1.23791,1.23749,1.23791,121399999.0
2005-01-25 17:08:00,1.23817,1.23834,1.23791,1.23828,31400000.0
2005-01-25 17:09:00,1.23832,1.2384,1.23813,1.23814,83800000.0
2005-01-25 17:10:00,1.23808,1.23837,1.23801,1.23835,96400001.0
2005-01-25 17:11:00,1.23826,1.23842,1.23823,1.2383,107300002.0
2005-01-25 17:12:00,1.23857,1.2386,1.23835,1.23851,186000001.0
2005-01-25 17:13:00,1.23833,1.23833,1.23822,1.23822,32200000.0
2005-01-25 17:14:00,1.23807,1.23807,1.23757,1.23767,38900000.0
2005-01-25 17:15:00,1.23771,1.23771,1.23746,1.23764,96500001.0
2005-01-25 17:16:00,1.23749,1.23756,1.23728,1.23728,77199999.0
2005-01-25 17:17:00,1.23713,1.2376,1.23712,1.23738,130199998.0
2005-01-25 17:18:00,1.23757,1.23757,1.23742,1.23743,118700001.0
2005-01-25 17:19:00,1.23764,1.23764,1.23749,1.23749,31600000.0
2005-01-25 17:20:00,1.23752,1.23788,1.23752,1.23785,160800002.0
2005-01-25 17:21:00,1.23789,1.23806,1.23778,1.23788,146899998.0
2005-01-25 17:22:00,1.23798,1.23798,1.23767,1.23767,39700000.0
2005-01-25 17:23:00,1.23775,1.23802,1.23775,1.23795,122400002.0
2005-01-25 17:24:00,1.23789,1.23789,1.23766,1.23768,123900004.0
2005-01-25 17:25:00,1.23785,1.23806,1.23785,1.23785,118400003.0
2005-01-25 17:26:00,1.2383,1.23861,1.23815,1.23855,63200001.0
2005-01-25 17:27:00,1.2388,1.23901,1.23867,1.23893,124700001.0
2005-01-25 17:28:00,1.23898,1.24018,1.23898,1.24018,171700002.0
2005-01-25 17:29:00,1.24029,1.24029,1.24008,1.24015,80399999.0
2005-01-25 17:30:00,1.2401,1.24037,1.2401,1.24029,107899999.0
2005-01-25 17:31:00,1.24033,1.24033,1.24013,1.24033,118100001.0
2005-01-25 17:32:00,1.2402,1.2402,1.23977,1.23978,108900000.0
2005-01-25 17:33:00,1.23987,1.24,1.23941,1.23963,110600001.0
2005-01-25 17:34:00,1.24005,1.2401,1.23978,1.23978,191999997.0
2005-01-25 17:35:00,1.2397,1.23979,1.23932,1.23933,101500001.0
2005-01-25 17:36:00,1.23944,1.23994,1.23934,1.23984,122299998.0
2005-01-25 17:37:00,1.23998,1.24031,1.23981,1.24002,90700000.0
2005-01-25 17:38:00,1.24001,1.24015,1.23962,1.23962,94199998.0
2005-01-25 17:39:00,1.23963,1.2399,1.23953,1.23956,124699999.0
2005-01-25 17:40:00,1.23962,1.23962,1.23937,1.23937,42300000.0
2005-01-25 17:41:00,1.23935,1.23935,1.23905,1.23905,91700001.0
2005-01-25 17:42:00,1.23885,1.23885,1.23876,1.23876,33499999.0
2005-01-25 17:43:00,1.23863,1.23865,1.23835,1.23835,77899999.0
2005-01-25 17:44:00,1.23849,1.23853,1.23819,1.23841,116699998.0
2005-01-25 17:45:00,1.2383,1.2383,1.2381,1.2381,6400000.0
2005-01-25 17:46:00,1.23786,1.23789,1.23756,1.23768,186200000.0
2005-01-25 17:47:00,1.23808,1.23826,1.23794,1.23805,123700001.0
2005-01-25 17:48:00,1.23819,1.23842,1.23819,1.23826,236600001.0
2005-01-25 17:49:00,1.23849,1.23855,1.23843,1.23843,64100001.0
2005-01-25 17:50:00,1.23817,1.23817,1.2378,1.23793,95299999.0
2005-01-25 17:51:00,1.23837,1.23839,1.23811,1.23811,90500000.0
2005-01-25 17:52:00,1.2382,1.2382,1.23805,1.23805,57600000.0
2005-01-25 17:53:00,1.23781,1.23794,1.23777,1.23777,123499996.0
2005-01-25 17:54:00,1.23802,1.23806,1.23783,1.23794,93400002.0
2005-01-25 17:55:00,1.23805,1.23805,1.23781,1.23791,141499998.0
2005-01-25 17:56:00,1.23817,1.23829,1.23795,1.23811,100399999.0
2005-01-25 17:57:00,1.23848,1.23863,1.23833,1.23863,52700000.0
2005-01-25 17:58:00,1.23867,1.2388,1.23852,1.23865,123999999.0
2005-01-25 17:59:00,1.23883,1.23911,1.23883,1.23899,66199999.0
2005-01-25 18:00:00,1.239,1.239,1.23857,1.23862,95900002.0
2005-01-25 18:01:00,1.2385,1.23857,1.23844,1.23847,548200000.0
2005-01-25 18:02:00,1.23863,1.23878,1.23848,1.2385,771500003.0
2005-01-25 18:03:00,1.23851,1.23852,1.23822,1.23822,786399999.0
2005-01-25 18:04:00,1.23835,1.23835,1.23816,1.23817,910500003.0
2005-01-25 18:05:00,1.23828,1.23835,1.23818,1.23832,856689998.0
2005-01-25 18:06:00,1.23824,1.23824,1.23788,1.23788,652900001.0
2005-01-25 18:07:00,1.23783,1.23783,1.23738,1.23742,1308699989.0
2005-01-25 18:08:00,1.23737,1.23746,1.23724,1.23739,1041999995.0
2005-01-25 18:09:00,1.23745,1.23772,1.23738,1.23738,467700003.0
2005-01-25 18:10:00,1.23753,1.23771,1.23743,1.23762,796100002.0
2005-01-25 18:11:00,1.23793,1.23812,1.23772,1.23794,678899998.0
2005-01-25 18:12:00,1.238,1.2381,1.23799,1.23799,100499999.0
2005-01-25 18:13:00,1.23803,1.23821,1.23797,1.23815,413200005.0
2005-01-25 18:14:00,1.23822,1.23822,1.23805,1.23811,383400004.0
2005-01-25 18:15:00,1.23812,1.23826,1.23803,1.23805,915900005.0
2005-01-25 18:16:00,1.23812,1.23819,1.23803,1.23804,469100000.0
2005-01-25 18:17:00,1.23802,1.23817,1.23799,1.23804,810100007.0
2005-01-25 18:18:00,1.23806,1.23813,1.23802,1.23805,608900000.0
2005-01-25 18:19:00,1.23806,1.23813,1.238,1.23804,127000002.0
2005-01-25 18:20:00,1.23807,1.23814,1.23794,1.23798,757000001.0
2005-01-25 18:21:00,1.23803,1.23815,1.23801,1.23805,207800003.0
2005-01-25 18:22:00,1.23821,1.23829,1.23817,1.23825,286600000.0
2005-01-25 18:23:00,1.2382,1.2382,1.23802,1.23802,453600004.0
2005-01-25 18:24:00,1.23808,1.23815,1.23795,1.23798,553300001.0
2005-01-25 18:25:00,1.23807,1.23833,1.23801,1.23819,490600000.0
2005-01-25 18:26:00,1.23828,1.23845,1.23825,1.23835,836489995.0
2005-01-25 18:27:00,1.23872,1.23905,1.23859,1.23903,550499999.0
2005-01-25 18:28:00,1.23917,1.23973,1.23906,1.23963,419400005.0
2005-01-25 18:29:00,1.23965,1.23969,1.23923,1.23934,398400000.0
2005-01-25 18:30:00,1.23935,1.23979,1.23935,1.23968,921799998.0
2005-01-25 18:31:00,1.23986,1.24007,1.23946,1.23946,570599996.0
2005-01-25 18:32:00,1.23956,1.2397,1.23943,1.23945,328900003.0
2005-01-25 18:33:00,1.23959,1.23972,1.23932,1.2396,481999996.0
2005-01-25 18:34:00,1.23967,1.23967,1.23928,1.23936,317300002.0
2005-01-25 18:35:00,1.23953,1.23979,1.23887,1.23979,589900000.0
2005-01-25 18:36:00,1.23903,1.23966,1.23893,1.23898,311200003.0
2005-01-25 18:37:00,1.23849,1.23849,1.23755,1.23755,67700000.0
2005-01-25 18:38:00,1.23781,1.23793,1.23767,1.23787,245800000.0
2005-01-25 18:39:00,1.23821,1.23821,1.23779,1.23785,215600000.0
2005-01-25 18:40:00,1.23792,1.23807,1.23785,1.23793,751699998.0
2005-01-25 18:41:00,1.23792,1.23802,1.23787,1.23787,343599999.0
2005-01-25 18:42:00,1.23796,1.23809,1.23778,1.23809,509600007.0
2005-01-25 18:43:00,1.23812,1.23812,1.23786,1.23786,587000004.0
2005-01-25 18:44:00,1.23799,1.23811,1.23792,1.23799,282099998.0
2005-01-25 18:45:00,1.23807,1.23824,1.238,1.238,628700005.0
2005-01-25 18:46:00,1.23835,1.23835,1.23815,1.23815,232999998.0
2005-01-25 18:47:00,1.23812,1.23819,1.23805,1.23805,69800001.0
2005-01-25 18:48:00,1.2381,1.23816,1.23795,1.23798,100799998.0
2005-01-25 18:49:00,1.23817,1.23817,1.23757,1.23757,74900000.0
2005-01-25 18:50:00,1.23752,1.23756,1.23744,1.23747,215200000.0
2005-01-25 18:51:00,1.2375,1.23759,1.23743,1.23743,129599999.0
2005-01-25 18:52:00,1.23744,1.23765,1.23744,1.23758,184700000.0
2005-01-25 18:53:00,1.23772,1.23782,1.23764,1.23775,587099998.0
2005-01-25 18:54:00,1.23784,1.23784,1.23773,1.23777,168999997.0
2005-01-25 18:55:00,1.23782,1.238,1.23763,1.2378,662500004.0
2005-01-25 18:56:00,1.23782,1.23793,1.23782,1.23787,129900000.0
2005-01-25 18:57:00,1.23802,1.23827,1.23795,1.23822,371099997.0
2005-01-25 18:58:00,1.23832,1.23832,1.23782,1.23782,119500000.0
2005-01-25 18:59:00,1.23777,1.23798,1.23757,1.23774,511799994.0
2005-01-25 19:00:00,1.23798,1.23817,1.23794,1.23817,211700000.0
2005-01-25 19:01:00,1.23818,1.23818,1.23776,1.23776,83699999.0
2005-01-25 19:02:00,1.23766,1.23766,1.23736,1.23742,236799999.0
2005-01-25 19:03:00,1.23747,1.23747,1.2371,1.2371,495800001.0
2005-01-25 19:04:00,1.2371,1.23726,1.23681,1.23711,163800001.0
2005-01-25 19:05:00,1.23717,1.2374,1.23707,1.23727,331799998.0
2005-01-25 19:06:00,1.23747,1.23752,1.23736,1.2374,353100003.0
2005-01-25 19:07:00,1.23759,1.2379,1.23759,1.2377,132800003.0
2005-01-25 19:08:00,1.2378,1.2378,1.2376,1.23772,489500005.0
2005-01-25 19:09:00,1.23774,1.23789,1.23774,1.23775,725500006.0
2005-01-25 19:10:00,1.23784,1.23784,1.23749,1.23749,31900000.0
2005-01-25 19:11:00,1.23748,1.23758,1.23745,1.23747,248499997.0
2005-01-25 19:12:00,1.23757,1.23757,1.2373,1.2373,205399998.0
2005-01-25 19:13:00,1.23726,1.23745,1.23726,1.23735,122099999.0
2005-01-25 19:14:00,1.23742,1.23773,1.23742,1.23763,396200007.0
2005-01-25 19:15:00,1.23767,1.23767,1.23745,1.23745,312300003.0
2005-01-25 19:16:00,1.23759,1.23761,1.23751,1.23751,391000000.0
2005-01-25 19:17:00,1.23752,1.23752,1.23671,1.23671,250799997.0
2005-01-25 19:18:00,1.23676,1.23676,1.23641,1.23643,460599999.0
2005-01-25 19:19:00,1.23625,1.23625,1.23597,1.23604,90599999.0
2005-01-25 19:20:00,1.23601,1.23601,1.23528,1.2353,142500001.0
2005-01-25 19:21:00,1.23544,1.23561,1.23531,1.23539,218699999.0
2005-01-25 19:22:00,1.23544,1.23547,1.23521,1.23524,210499996.0
2005-01-25 19:23:00,1.23533,1.23533,1.23502,1.23502,52000000.0
2005-01-25 19:24:00,1.23514,1.23525,1.23509,1.23525,150600001.0
2005-01-25 19:25:00,1.23527,1.2356,1.23527,1.23545,147900000.0
2005-01-25 19:26:00,1.2354,1.2355,1.23526,1.23543,70600000.0
2005-01-25 19:27:00,1.23551,1.23591,1.23551,1.23581,395600004.0
2005-01-25 19:28:00,1.23589,1.236,1.23585,1.2359,213500002.0
2005-01-25 19:29:00,1.23588,1.23588,1.23578,1.2358,64799999.0
2005-01-25 19:30:00,1.23593,1.23593,1.23578,1.23588,68700001.0
2005-01-25 19:31:00,1.2359,1.23597,1.23582,1.23592,127200000.0
2005-01-25 19:32:00,1.23585,1.23598,1.23585,1.23591,87699999.0
2005-01-25 19:33:00,1.23577,1.23593,1.23574,1.23585,319900000.0
2005-01-25 19:34:00,1.23568,1.23591,1.23561,1.23585,83000000.0
2005-01-25 19:35:00,1.23585,1.23598,1.23585,1.23593,89699999.0
2005-01-25 19:36:00,1.23596,1.23596,1.23576,1.2358,200099998.0
2005-01-25 19:37:00,1.23602,1.23608,1.23583,1.23599,471600006.0
2005-01-25 19:38:00,1.23605,1.23618,1.23597,1.23603,179400002.0
2005-01-25 19:39:00,1.23623,1.23633,1.23619,1.23622,401500001.0
2005-01-25 19:40:00,1.23619,1.2365,1.23618,1.23637,276100000.0
2005-01-25 19:41:00,1.2363,1.23636,1.23624,1.23629,187300002.0
2005-01-25 19:42:00,1.23638,1.23639,1.23605,1.23605,155700000.0
2005-01-25 19:43:00,1.23619,1.23619,1.23602,1.23602,115790001.0
2005-01-25 19:44:00,1.23594,1.23594,1.23585,1.23585,25200000.0
2005-01-25 19:45:00,1.23582,1.23586,1.23577,1.23577,135599999.0
2005-01-25 19:46:00,1.2358,1.2358,1.23577,1.2358,20800000.0
2005-01-25 19:47:00,1.23572,1.23572,1.23568,1.23568,9700000.0
2005-01-25 19:48:00,1.23548,1.23548,1.23532,1.23532,17600000.0
2005-01-25 19:49:00,1.2353,1.23539,1.23523,1.23523,169800001.0
2005-01-25 19:50:00,1.2355,1.2356,1.23537,1.23557,109800001.0
2005-01-25 19:51:00,1.23555,1.23565,1.23553,1.23559,148500000.0
2005-01-25 19:52:00,1.23576,1.23576,1.2356,1.2356,22100000.0
2005-01-25 19:53:00,1.2357,1.23581,1.23568,1.23571,199499996.0
2005-01-25 19:54:00,1.23567,1.23569,1.23534,1.23534,69800001.0
2005-01-25 19:55:00,1.2355,1.2355,1.23523,1.23544,95100002.0
2005-01-25 19:56:00,1.23565,1.23565,1.23543,1.23545,262100002.0
2005-01-25 19:57:00,1.23549,1.23561,1.23549,1.23552,193700003.0
2005-01-25 19:58:00,1.2355,1.23558,1.2355,1.23551,129600002.0
2005-01-25 19:59:00,1.2356,1.23579,1.23549,1.23579,149100002.0
2005-01-25 20:00:00,1.2358,1.23595,1.2358,1.23595,74100000.0
2005-01-25 20:01:00,1.23586,1.23598,1.23586,1.23592,98900001.0
2005-01-25 20:02:00,1.23588,1.2359,1.23571,1.23588,61600000.0
2005-01-25 20:03:00,1.23582,1.23582,1.23559,1.23571,548699999.0
2005-01-25 20:04:00,1.23573,1.23575,1.23566,1.23568,89800002.0
2005-01-25 20:05:00,1.23568,1.23581,1.23566,1.23567,79000000.0
2005-01-25 20:06:00,1.23603,1.23614,1.23587,1.23587,96400001.0
2005-01-25 20:07:00,1.23577,1.2358,1.23542,1.23544,178000001.0
2005-01-25 20:08:00,1.23555,1.23555,1.23536,1.23551,394100006.0
2005-01-25 20:09:00,1.23563,1.23588,1.23563,1.23574,243700001.0
2005-01-25 20:10:00,1.23575,1.23613,1.23575,1.23602,122600000.0
2005-01-25 20:11:00,1.23615,1.23615,1.23587,1.23594,137600001.0
2005-01-25 20:12:00,1.23581,1.23594,1.23581,1.23588,532200004.0
2005-01-25 20:13:00,1.23598,1.2362,1.23591,1.23592,201900002.0
2005-01-25 20:14:00,1.23589,1.23611,1.23582,1.23582,86099999.0
2005-01-25 20:15:00,1.23587,1.23597,1.23574,1.23588,466700006.0
2005-01-25 20:16:00,1.23589,1.23606,1.2358,1.23594,652200005.0
2005-01-25 20:17:00,1.23597,1.23608,1.23592,1.23598,466299999.0
2005-01-25 20:18:00,1.23597,1.23597,1.23592,1.23592,179200001.0
2005-01-25 20:19:00,1.23591,1.23597,1.23591,1.23595,80800000.0
2005-01-25 20:20:00,1.23591,1.23602,1.23586,1.2359,299400001.0
2005-01-25 20:21:00,1.23582,1.23594,1.23581,1.23588,383200001.0
2005-01-25 20:22:00,1.23627,1.23627,1.23609,1.23609,507399997.0
2005-01-25 20:23:00,1.23588,1.23593,1.23576,1.23586,557799998.0
2005-01-25 20:24:00,1.2359,1.2359,1.23578,1.23583,385699998.0
2005-01-25 20:25:00,1.23582,1.23591,1.23582,1.23587,150900001.0
2005-01-25 20:26:00,1.23588,1.23599,1.23585,1.23585,294500001.0
2005-01-25 20:27:00,1.2359,1.23604,1.23585,1.23585,221600001.0
2005-01-25 20:28:00,1.23585,1.23595,1.23585,1.2359,718100003.0
2005-01-25 20:29:00,1.23585,1.23597,1.23584,1.23587,532800005.0
2005-01-25 20:30:00,1.23583,1.23595,1.23583,1.23591,208100000.0
2005-01-25 20:31:00,1.23597,1.236,1.23588,1.23588,436400004.0
2005-01-25 20:32:00,1.23582,1.2359,1.23582,1.2359,326700001.0
2005-01-25 20:33:00,1.23585,1.23596,1.23583,1.23588,244500000.0
2005-01-25 20:34:00,1.23584,1.23594,1.23575,1.23575,131600001.0
2005-01-25 20:35:00,1.23577,1.23577,1.23541,1.23543,188700002.0
2005-01-25 20:36:00,1.2355,1.23567,1.23548,1.23548,237800002.0
2005-01-25 20:37:00,1.23561,1.23569,1.23539,1.23539,173599998.0
2005-01-25 20:38:00,1.2354,1.23565,1.2354,1.23546,245099998.0
2005-01-25 20:39:00,1.2354,1.23545,1.23535,1.23545,365200002.0
2005-01-25 20:40:00,1.23541,1.23544,1.23497,1.23497,404000006.0
2005-01-25 20:41:00,1.23502,1.23515,1.23502,1.23505,471000003.0
2005-01-25 20:42:00,1.23504,1.23515,1.23503,1.23508,504899999.0
2005-01-25 20:43:00,1.23507,1.23514,1.23501,1.23501,206399997.0
2005-01-25 20:44:00,1.23507,1.23514,1.23498,1.23507,87499999.0
2005-01-25 20:45:00,1.2351,1.2351,1.23493,1.23493,165099999.0
2005-01-25 20:46:00,1.23501,1.23526,1.23501,1.23525,169500000.0
2005-01-25 20:47:00,1.23532,1.23532,1.23505,1.23523,253200005.0
2005-01-25 20:48:00,1.23527,1.23533,1.23524,1.23533,107700000.0
2005-01-25 20:49:00,1.23533,1.23533,1.23514,1.23516,444199999.0
2005-01-25 20:50:00,1.23527,1.23529,1.23507,1.23529,145400001.0
2005-01-25 20:51:00,1.23535,1.23538,1.23532,1.23535,32000000.0
2005-01-25 20:52:00,1.23537,1.23542,1.23537,1.23537,48100000.0
2005-01-25 20:53:00,1.2353,1.23535,1.23525,1.23525,219900001.0
2005-01-25 20:54:00,1.2349,1.23559,1.2348,1.2354,537699999.0
2005-01-25 20:55:00,1.23533,1.23534,1.23516,1.23516,224699999.0
2005-01-25 20:56:00,1.23525,1.23525,1.23504,1.23506,524799991.0
2005-01-25 20:57:00,1.2351,1.23529,1.23505,1.23513,419199998.0
2005-01-25 20:58:00,1.23522,1.23522,1.23512,1.23514,240000002.0
2005-01-25 20:59:00,1.23519,1.23541,1.23519,1.23525,263000002.0
2005-01-25 21:00:00,1.23515,1.23518,1.23505,1.2351,1050100003.0
2005-01-25 21:01:00,1.23507,1.23511,1.235,1.23502,715900004.0
2005-01-25 21:02:00,1.23496,1.23506,1.23496,1.23496,110499999.0
2005-01-25 21:03:00,1.23507,1.23512,1.23498,1.23498,566800001.0
2005-01-25 21:04:00,1.23502,1.23534,1.23502,1.23525,711200003.0
2005-01-25 21:05:00,1.2353,1.23537,1.23505,1.23528,790300010.0
2005-01-25 21:06:00,1.23544,1.23544,1.23522,1.23533,74200000.0
2005-01-25 21:07:00,1.23542,1.23553,1.23536,1.23536,566599999.0
2005-01-25 21:08:00,1.2354,1.23557,1.23537,1.23557,136899998.0
2005-01-25 21:09:00,1.23548,1.23562,1.23548,1.23562,78899998.0
2005-01-25 21:10:00,1.23565,1.23585,1.23554,1.23585,257300003.0
2005-01-25 21:11:00,1.23583,1.23595,1.23583,1.23585,376200001.0
2005-01-25 21:12:00,1.23584,1.23605,1.23584,1.23595,281200003.0
2005-01-25 21:13:00,1.23605,1.23625,1.23605,1.23611,473600003.0
2005-01-25 21:14:00,1.23622,1.23627,1.23618,1.23619,208300003.0
2005-01-25 21:15:00,1.23618,1.23644,1.23618,1.23631,56700001.0
2005-01-25 21:16:00,1.23609,1.23612,1.23603,1.23603,122799999.0
2005-01-25 21:17:00,1.23615,1.23634,1.23615,1.23628,74600000.0
2005-01-25 21:18:00,1.23657,1.23666,1.2364,1.2364,94300000.0
2005-01-25 21:19:00,1.23634,1.23663,1.23634,1.23639,94300001.0
2005-01-25 21:20:00,1.23642,1.2367,1.23642,1.23664,120500001.0
2005-01-25 21:21:00,1.23657,1.23657,1.23653,1.23653,29600000.0
2005-01-25 21:22:00,1.23643,1.23674,1.23642,1.23672,40900000.0
2005-01-25 21:23:00,1.23671,1.23679,1.23671,1.23679,1600000.0
2005-01-25 21:24:00,1.23675,1.23675,1.2367,1.2367,34500000.0
2005-01-25 21:25:00,1.2369,1.2369,1.23683,1.23683,49800001.0
2005-01-25 21:26:00,1.2368,1.23683,1.2368,1.2368,98700001.0
2005-01-25 21:27:00,1.2368,1.2368,1.23678,1.2368,134200003.0
2005-01-25 21:28:00,1.23683,1.23697,1.23683,1.23688,317400002.0
2005-01-25 21:29:00,1.23685,1.23685,1.23668,1.23668,171100002.0
2005-01-25 21:30:00,1.23682,1.23685,1.23665,1.23665,194999998.0
2005-01-25 21:31:00,1.23685,1.23691,1.23684,1.23684,43000000.0
2005-01-25 21:32:00,1.2368,1.2368,1.23673,1.2368,232699995.0
2005-01-25 21:33:00,1.23679,1.23679,1.23648,1.23648,142400001.0
2005-01-25 21:34:00,1.23677,1.23692,1.23677,1.23682,129299998.0
2005-01-25 21:35:00,1.23683,1.2369,1.23677,1.23682,161199998.0
2005-01-25 21:36:00,1.23677,1.2368,1.23675,1.23675,82700002.0
2005-01-25 21:37:00,1.2369,1.2369,1.23683,1.23683,76899997.0
2005-01-25 21:38:00,1.23681,1.23698,1.23681,1.23698,72200001.0
2005-01-25 21:39:00,1.23698,1.23698,1.2369,1.23692,465400001.0
2005-01-25 21:40:00,1.23697,1.23697,1.23684,1.23693,169700000.0
2005-01-25 21:41:00,1.23712,1.23712,1.23695,1.23695,71200000.0
2005-01-25 21:42:00,1.23702,1.23702,1.23693,1.23693,118300000.0
2005-01-25 21:43:00,1.2369,1.2369,1.23682,1.23682,70800000.0
2005-01-25 21:44:00,1.23685,1.23685,1.23681,1.23682,152500004.0
2005-01-25 21:45:00,1.23682,1.23688,1.23682,1.23683,156799999.0
2005-01-25 21:46:00,1.23697,1.23701,1.23687,1.23687,225300000.0
2005-01-25 21:47:00,1.23687,1.23697,1.23687,1.23689,268600004.0
2005-01-25 21:48:00,1.23694,1.23707,1.23694,1.23707,120400001.0
2005-01-25 21:49:00,1.23707,1.23722,1.23707,1.23711,107100001.0
2005-01-25 21:50:00,1.23732,1.23739,1.23677,1.23677,92000000.0
2005-01-25 21:51:00,1.2371,1.2371,1.23703,1.23703,147999999.0
2005-01-25 21:52:00,1.23707,1.23722,1.23707,1.23721,63400000.0
2005-01-25 21:53:00,1.23725,1.23725,1.23705,1.23712,156600001.0
2005-01-25 21:54:00,1.23709,1.23711,1.23693,1.23697,145800001.0
2005-01-25 21:55:00,1.23708,1.23721,1.23706,1.23711,98999999.0
2005-01-25 21:56:00,1.23708,1.23722,1.23708,1.23715,91900002.0
2005-01-25 21:57:00,1.23708,1.23718,1.23706,1.23706,52799998.0
2005-01-25 21:58:00,1.23705,1.23712,1.23705,1.23705,108099999.0
2005-01-25 21:59:00,1.23687,1.23688,1.23642,1.23644,189600001.0
2005-01-25 22:00:00,1.23666,1.237,1.23655,1.23689,232899998.0
2005-01-25 22:01:00,1.23715,1.23715,1.23703,1.23707,135800001.0
2005-01-25 22:02:00,1.2372,1.2376,1.23717,1.2374,418299999.0
2005-01-25 22:03:00,1.23746,1.23763,1.23743,1.2375,130400002.0
2005-01-25 22:04:00,1.23772,1.23772,1.23742,1.23744,56199999.0
2005-01-25 22:05:00,1.23747,1.23747,1.23736,1.23736,91299999.0
2005-01-25 22:06:00,1.23738,1.23752,1.23738,1.23743,162300000.0
2005-01-25 22:07:00,1.23753,1.23753,1.2374,1.23747,147000001.0
2005-01-25 22:08:00,1.23745,1.23752,1.23742,1.23746,132100000.0
2005-01-25 22:09:00,1.23734,1.23748,1.2373,1.23743,245000004.0
2005-01-25 22:10:00,1.23744,1.23754,1.23724,1.23738,138300002.0
2005-01-25 22:11:00,1.23737,1.23737,1.23723,1.23723,27200000.0
2005-01-25 22:12:00,1.23728,1.23736,1.23726,1.2373,142899999.0
2005-01-25 22:13:00,1.23734,1.23734,1.23718,1.23718,59100001.0
2005-01-25 22:14:00,1.23713,1.23718,1.23705,1.23715,127599999.0
2005-01-25 22:15:00,1.2372,1.23722,1.23715,1.23717,110700001.0
2005-01-25 22:16:00,1.23731,1.23749,1.23731,1.23748,91899998.0
2005-01-25 22:17:00,1.2371,1.23715,1.23705,1.23715,75800000.0
2005-01-25 22:18:00,1.23715,1.23715,1.2371,1.2371,113699998.0
2005-01-25 22:19:00,1.23703,1.2371,1.23703,1.23708,68700000.0
2005-01-25 22:20:00,1.2371,1.23714,1.23707,1.23708,38300000.0
2005-01-25 22:21:00,1.23711,1.23711,1.23695,1.23695,183000001.0
2005-01-25 22:22:00,1.23676,1.23676,1.23535,1.23535,63200000.0
2005-01-25 22:23:00,1.23537,1.23621,1.23537,1.23621,102399998.0
2005-01-25 22:24:00,1.23632,1.23649,1.23627,1.23649,181299997.0
2005-01-25 22:25:00,1.23659,1.23661,1.23655,1.23655,137699999.0
2005-01-25 22:26:00,1.23662,1.23677,1.23662,1.23665,106400001.0
2005-01-25 22:27:00,1.23673,1.23713,1.23672,1.23672,312400002.0
2005-01-25 22:28:00,1.23665,1.23668,1.2366,1.23663,33000000.0
2005-01-25 22:29:00,1.23657,1.23669,1.23648,1.23653,239099995.0
2005-01-25 22:30:00,1.23657,1.23662,1.23653,1.23657,125300001.0
2005-01-25 22:31:00,1.23665,1.23665,1.23648,1.23665,54599999.0
2005-01-25 22:32:00,1.23665,1.2367,1.2366,1.23663,124799999.0
2005-01-25 22:33:00,1.23663,1.23668,1.23657,1.23668,127800002.0
2005-01-25 22:34:00,1.23669,1.23685,1.23669,1.23672,266799998.0
2005-01-25 22:35:00,1.23677,1.23691,1.23674,1.23674,140200001.0
2005-01-25 22:36:00,1.23672,1.23674,1.23668,1.23668,131899998.0
2005-01-25 22:37:00,1.23665,1.2367,1.2366,1.2366,102699999.0
2005-01-25 22:38:00,1.23677,1.23696,1.2367,1.2369,107500000.0
2005-01-25 22:39:00,1.23672,1.23672,1.23648,1.23648,159800001.0
2005-01-25 22:40:00,1.23662,1.23678,1.23662,1.23666,97600002.0
2005-01-25 22:41:00,1.2369,1.2369,1.23666,1.23666,25600000.0
2005-01-25 22:42:00,1.23665,1.23665,1.23665,1.23665,26000000.0
2005-01-25 22:43:00,1.23665,1.23675,1.2366,1.2367,302099997.0
2005-01-25 22:44:00,1.2367,1.23675,1.23665,1.23665,152799999.0
2005-01-25 22:45:00,1.23665,1.2367,1.23665,1.2367,51499998.0
2005-01-25 22:46:00,1.2367,1.2367,1.23653,1.23661,122700002.0
2005-01-25 22:47:00,1.23653,1.23655,1.23636,1.23653,46700000.0
2005-01-25 22:48:00,1.2366,1.2366,1.23655,1.23655,92600001.0
2005-01-25 22:49:00,1.23658,1.23658,1.23647,1.23647,73399998.0
2005-01-25 22:50:00,1.23653,1.23662,1.23652,1.23654,10500000.0
2005-01-25 22:51:00,1.23667,1.2367,1.2366,1.2367,10600000.0
2005-01-25 22:52:00,1.23659,1.23659,1.23633,1.23633,141300000.0
2005-01-25 22:53:00,1.23634,1.23645,1.23625,1.23627,77399999.0
2005-01-25 22:54:00,1.23635,1.23635,1.23589,1.23589,124000004.0
2005-01-25 22:55:00,1.23592,1.23604,1.23585,1.23588,314700002.0
2005-01-25 22:56:00,1.23578,1.23593,1.23571,1.23587,89600003.0
2005-01-25 22:57:00,1.23578,1.2358,1.23565,1.23565,187000001.0
2005-01-25 22:58:00,1.23571,1.23571,1.23557,1.23557,109300000.0
2005-01-25 22:59:00,1.23555,1.23568,1.23533,1.23558,82999999.0
2005-01-25 23:00:00,1.23555,1.23588,1.23555,1.23587,123099998.0
2005-01-25 23:01:00,1.23594,1.23605,1.23582,1.23595,142500001.0
2005-01-25 23:02:00,1.2358,1.23582,1.23575,1.2358,119900000.0
2005-01-25 23:03:00,1.2359,1.23595,1.23587,1.23587,129400003.0
2005-01-25 23:04:00,1.23584,1.23594,1.23584,1.23593,49299999.0
2005-01-25 23:05:00,1.23585,1.23585,1.23549,1.23549,71000001.0
2005-01-25 23:06:00,1.23554,1.23568,1.23545,1.23545,136300002.0
2005-01-25 23:07:00,1.23548,1.23558,1.23539,1.23558,140800002.0
2005-01-25 23:08:00,1.23555,1.23555,1.23542,1.2355,147899999.0
2005-01-25 23:09:00,1.23554,1.23563,1.23547,1.23551,60500001.0
2005-01-25 23:10:00,1.23546,1.23558,1.23537,1.23537,75200000.0
2005-01-25 23:11:00,1.23538,1.23541,1.2353,1.23532,110600000.0
2005-01-25 23:12:00,1.23565,1.23586,1.23551,1.23578,78499999.0
2005-01-25 23:13:00,1.23542,1.23547,1.23523,1.23523,96399997.0
2005-01-25 23:14:00,1.23509,1.23522,1.23509,1.23522,69600000.0
2005-01-25 23:15:00,1.23534,1.23534,1.23513,1.23513,111300001.0
2005-01-25 23:16:00,1.2353,1.23542,1.23515,1.23526,89400000.0
2005-01-25 23:17:00,1.23518,1.23525,1.23515,1.23515,109300001.0
2005-01-25 23:18:00,1.23519,1.23528,1.23513,1.23515,72200000.0
2005-01-25 23:19:00,1.23518,1.23518,1.2351,1.23512,38999999.0
2005-01-25 23:20:00,1.23514,1.23514,1.23511,1.23511,26300000.0
2005-01-25 23:21:00,1.2352,1.23525,1.2352,1.23525,24700000.0
2005-01-25 23:22:00,1.23525,1.23549,1.23519,1.23525,85299998.0
2005-01-25 23:23:00,1.23526,1.2353,1.23516,1.23516,33300001.0
2005-01-25 23:24:00,1.23513,1.23513,1.23507,1.23507,26300000.0
2005-01-25 23:25:00,1.2352,1.2352,1.235,1.23511,202200003.0
2005-01-25 23:26:00,1.23515,1.23525,1.23513,1.2352,125799998.0
2005-01-25 23:27:00,1.2352,1.23525,1.23517,1.23522,88099997.0
2005-01-25 23:28:00,1.23523,1.23525,1.23515,1.23517,149000000.0
2005-01-25 23:29:00,1.23528,1.23529,1.23519,1.23519,62300001.0
2005-01-25 23:30:00,1.23527,1.23544,1.23524,1.23524,107500001.0
2005-01-25 23:31:00,1.2354,1.23557,1.2354,1.2354,83600001.0
2005-01-25 23:32:00,1.23551,1.23551,1.2354,1.2354,72000001.0
2005-01-25 23:33:00,1.23542,1.23555,1.23542,1.23555,106200002.0
2005-01-25 23:34:00,1.23573,1.23602,1.23573,1.23597,46999999.0
2005-01-25 23:35:00,1.23602,1.23617,1.23602,1.23605,88600001.0
2005-01-25 23:36:00,1.23584,1.23584,1.23581,1.23581,17100000.0
2005-01-25 23:37:00,1.23576,1.23584,1.2357,1.23573,71200000.0
2005-01-25 23:38:00,1.23562,1.23575,1.23562,1.2357,105500000.0
2005-01-25 23:39:00,1.23558,1.23558,1.23535,1.23538,130800001.0
2005-01-25 23:40:00,1.23544,1.23561,1.23538,1.23539,89200002.0
2005-01-25 23:41:00,1.23561,1.23565,1.23542,1.2356,46199999.0
2005-01-25 23:42:00,1.23578,1.23585,1.23564,1.23585,184400003.0
2005-01-25 23:43:00,1.2358,1.23589,1.2358,1.23587,65199998.0
2005-01-25 23:44:00,1.2358,1.23592,1.2357,1.23586,169899997.0
2005-01-25 23:45:00,1.23598,1.23598,1.23585,1.2359,75100001.0
2005-01-25 23:46:00,1.23585,1.23585,1.23585,1.23585,2800000.0
2005-01-25 23:47:00,1.2359,1.2359,1.2359,1.2359,15100000.0
2005-01-25 23:48:00,1.23594,1.23604,1.23589,1.23589,111000001.0
2005-01-25 23:49:00,1.23581,1.23581,1.23534,1.23534,80999999.0
2005-01-25 23:50:00,1.23528,1.23549,1.23528,1.23545,136399998.0
2005-01-25 23:51:00,1.23539,1.23554,1.23533,1.23543,147999998.0
2005-01-25 23:52:00,1.23542,1.23542,1.23524,1.23524,77499999.0
2005-01-25 23:53:00,1.23533,1.23556,1.23533,1.23542,138499998.0
2005-01-25 23:54:00,1.23545,1.23553,1.23545,1.23545,38300000.0
2005-01-25 23:55:00,1.23555,1.23568,1.23555,1.23568,102000001.0
2005-01-25 23:56:00,1.23551,1.23557,1.2354,1.2354,72500000.0
2005-01-25 23:57:00,1.23524,1.23524,1.23516,1.23516,1600000.0
2005-01-25 23:58:00,1.23507,1.23537,1.23507,1.23518,82400000.0
2005-01-25 23:59:00,1.2353,1.23537,1.23529,1.23537,54199999.0
2005-01-26 00:00:00,1.2355,1.23559,1.23548,1.23551,88299998.0
2005-01-26 00:01:00,1.23531,1.23536,1.23512,1.23524,128100003.0
2005-01-26 00:02:00,1.23542,1.23558,1.23529,1.23558,230199998.0
2005-01-26 00:03:00,1.23535,1.23542,1.23505,1.23542,117100001.0
2005-01-26 00:04:00,1.2355,1.2355,1.23528,1.23545,105400000.0
2005-01-26 00:05:00,1.23525,1.23525,1.23494,1.23515,60700000.0
2005-01-26 00:06:00,1.23519,1.23538,1.23502,1.23504,89200002.0
2005-01-26 00:07:00,1.23549,1.23549,1.23536,1.23536,4800000.0
2005-01-26 00:08:00,1.23536,1.23558,1.23536,1.23558,64000001.0
2005-01-26 00:09:00,1.23553,1.2356,1.23525,1.2356,120400002.0
2005-01-26 00:10:00,1.23547,1.23556,1.2354,1.23548,115600000.0
2005-01-26 00:11:00,1.23532,1.23532,1.23508,1.23516,192900001.0
2005-01-26 00:12:00,1.23553,1.23556,1.23545,1.23555,169599999.0
2005-01-26 00:13:00,1.23556,1.23568,1.23546,1.23568,50299999.0
2005-01-26 00:14:00,1.23563,1.23567,1.23551,1.23567,100000000.0
2005-01-26 00:15:00,1.23566,1.23566,1.23525,1.23525,142100000.0
2005-01-26 00:16:00,1.2353,1.23542,1.23517,1.23523,126500000.0
2005-01-26 00:17:00,1.23507,1.23507,1.2349,1.2349,55499999.0
2005-01-26 00:18:00,1.23482,1.23482,1.23472,1.23472,144400001.0
2005-01-26 00:19:00,1.23472,1.23479,1.23461,1.23469,41000000.0
2005-01-26 00:20:00,1.2346,1.23484,1.23442,1.23484,39400000.0
2005-01-26 00:21:00,1.23458,1.23459,1.23438,1.23439,76199999.0
2005-01-26 00:22:00,1.23444,1.23453,1.23434,1.23438,83499999.0
2005-01-26 00:23:00,1.23456,1.23464,1.23451,1.23456,151100002.0
2005-01-26 00:24:00,1.23472,1.23476,1.23458,1.23468,121800001.0
2005-01-26 00:25:00,1.23463,1.23463,1.23445,1.23445,46000000.0
2005-01-26 00:26:00,1.23444,1.23453,1.2344,1.23443,49700001.0
2005-01-26 00:27:00,1.23453,1.23477,1.23453,1.23471,88700002.0
2005-01-26 00:28:00,1.23483,1.23487,1.23473,1.23487,81600001.0
2005-01-26 00:29:00,1.23446,1.23508,1.23446,1.23508,97999998.0
2005-01-26 00:30:00,1.23485,1.2349,1.23483,1.23485,68799998.0
2005-01-26 00:31:00,1.23492,1.23496,1.23477,1.23477,120500000.0
2005-01-26 00:32:00,1.23487,1.23493,1.23487,1.23493,29399999.0
2005-01-26 00:33:00,1.235,1.23515,1.23493,1.23493,71700000.0
2005-01-26 00:34:00,1.23543,1.2356,1.23516,1.23558,79700000.0
2005-01-26 00:35:00,1.2356,1.23562,1.23507,1.23507,42100000.0
2005-01-26 00:36:00,1.23536,1.23538,1.23523,1.23523,110600000.0
2005-01-26 00:37:00,1.23535,1.23552,1.2353,1.2353,51600000.0
2005-01-26 00:38:00,1.23518,1.23527,1.23512,1.23512,37400000.0
2005-01-26 00:39:00,1.23501,1.23505,1.23493,1.23493,43100000.0
2005-01-26 00:40:00,1.23504,1.23516,1.23498,1.23507,122500000.0
2005-01-26 00:41:00,1.23513,1.23513,1.23512,1.23512,4000000.0
2005-01-26 00:42:00,1.23507,1.23537,1.23507,1.2353,135300002.0
2005-01-26 00:43:00,1.2353,1.23542,1.23526,1.23542,89800001.0
2005-01-26 00:44:00,1.2354,1.23549,1.23527,1.23543,120200003.0
2005-01-26 00:45:00,1.23553,1.23564,1.2355,1.2356,105499999.0
2005-01-26 00:46:00,1.23572,1.23593,1.23572,1.23593,25800000.0
2005-01-26 00:47:00,1.2356,1.23565,1.23552,1.2356,131799999.0
2005-01-26 00:48:00,1.2356,1.23565,1.23555,1.23565,77199999.0
2005-01-26 00:49:00,1.23598,1.23598,1.23561,1.23561,78699999.0
2005-01-26 00:50:00,1.23567,1.23582,1.23567,1.23579,124900001.0
2005-01-26 00:51:00,1.23609,1.23617,1.23567,1.23567,144700000.0
2005-01-26 00:52:00,1.2358,1.2358,1.23575,1.23575,58700001.0
2005-01-26 00:53:00,1.23572,1.23603,1.23572,1.23603,80000000.0
2005-01-26 00:54:00,1.23585,1.23585,1.23575,1.23582,121200001.0
2005-01-26 00:55:00,1.23603,1.23603,1.23568,1.23568,35500000.0
2005-01-26 00:56:00,1.23577,1.2358,1.23572,1.23577,57800000.0
2005-01-26 00:57:00,1.2358,1.23585,1.23572,1.23582,62800000.0
2005-01-26 00:58:00,1.23575,1.2358,1.23575,1.2358,43400000.0
2005-01-26 00:59:00,1.23586,1.23586,1.23577,1.23579,74800000.0
2005-01-26 01:00:00,1.2358,1.23588,1.2358,1.23588,73500000.0
2005-01-26 01:01:00,1.23587,1.23592,1.2358,1.23589,52100000.0
2005-01-26 01:02:00,1.23596,1.23619,1.23591,1.23618,125399999.0
2005-01-26 01:03:00,1.23595,1.23595,1.23583,1.23595,83900001.0
2005-01-26 01:04:00,1.23592,1.23598,1.23588,1.23592,113800000.0
2005-01-26 01:05:00,1.23595,1.23595,1.23575,1.2359,137000001.0
2005-01-26 01:06:00,1.23585,1.23585,1.23585,1.23585,37099998.0
2005-01-26 01:07:00,1.2359,1.2359,1.2359,1.2359,26500000.0
2005-01-26 01:08:00,1.2359,1.23595,1.23585,1.23595,111100001.0
2005-01-26 01:09:00,1.23595,1.23595,1.23595,1.23595,32400002.0
2005-01-26 01:10:00,1.23588,1.23588,1.23572,1.2358,64400002.0
2005-01-26 01:11:00,1.23572,1.23572,1.23555,1.23555,36900000.0
2005-01-26 01:12:00,1.23561,1.23561,1.23549,1.23549,61300000.0
2005-01-26 01:13:00,1.2355,1.2355,1.2355,1.2355,15100000.0
2005-01-26 01:14:00,1.23542,1.23542,1.23538,1.23538,31600000.0
2005-01-26 01:15:00,1.2355,1.2355,1.23545,1.23545,26300000.0
2005-01-26 01:16:00,1.23573,1.23573,1.23548,1.23548,98700000.0
2005-01-26 01:17:00,1.2355,1.2355,1.23545,1.2355,71090000.0
2005-01-26 01:18:00,1.23555,1.23555,1.23555,1.23555,23500000.0
2005-01-26 01:19:00,1.23548,1.23566,1.23546,1.23566,51000002.0
2005-01-26 01:20:00,1.23563,1.23563,1.23545,1.23545,23200000.0
2005-01-26 01:21:00,1.23533,1.23563,1.23533,1.23563,99100000.0
2005-01-26 01:22:00,1.2355,1.2355,1.2355,1.2355,40700001.0
2005-01-26 01:23:00,1.23573,1.23573,1.23556,1.23568,44499999.0
2005-01-26 01:24:00,1.23524,1.23524,1.23498,1.23498,7500000.0
2005-01-26 01:25:00,1.23492,1.23523,1.2349,1.23491,66200000.0
2005-01-26 01:26:00,1.23488,1.23526,1.23488,1.23526,40800001.0
2005-01-26 01:27:00,1.2356,1.2356,1.23552,1.23555,63100002.0
2005-01-26 01:28:00,1.23523,1.23523,1.235,1.235,27100000.0
2005-01-26 01:29:00,1.23487,1.23491,1.23481,1.23483,117400001.0
2005-01-26 01:30:00,1.23476,1.23482,1.23476,1.23482,42500000.0
2005-01-26 01:31:00,1.23488,1.23488,1.2348,1.23482,60400002.0
2005-01-26 01:32:00,1.23503,1.23518,1.23494,1.23505,62500001.0
2005-01-26 01:33:00,1.23483,1.23487,1.23483,1.23486,23600000.0
2005-01-26 01:34:00,1.23486,1.23486,1.23479,1.23479,50800001.0
2005-01-26 01:35:00,1.23545,1.23545,1.2354,1.2354,19300000.0
2005-01-26 01:36:00,1.23487,1.23488,1.2348,1.23488,66500001.0
2005-01-26 01:37:00,1.23533,1.23539,1.23517,1.23539,46100001.0
2005-01-26 01:38:00,1.23485,1.23495,1.23485,1.2349,181400002.0
2005-01-26 01:39:00,1.23488,1.23495,1.23488,1.23495,25700000.0
2005-01-26 01:40:00,1.23498,1.23505,1.23498,1.23505,14300000.0
2005-01-26 01:41:00,1.23495,1.23495,1.23492,1.23492,15900000.0
2005-01-26 01:42:00,1.23509,1.23527,1.23509,1.23527,65399998.0
2005-01-26 01:43:00,1.2349,1.23498,1.2349,1.23498,79600000.0
2005-01-26 01:44:00,1.23487,1.23489,1.23483,1.23489,70099999.0
2005-01-26 01:45:00,1.2349,1.2349,1.2349,1.2349,9800000.0
2005-01-26 01:46:00,1.2349,1.23532,1.2349,1.23504,137300001.0
2005-01-26 01:47:00,1.23493,1.23493,1.23493,1.23493,33400002.0
2005-01-26 01:48:00,1.23495,1.23495,1.23488,1.2349,82800002.0
2005-01-26 01:49:00,1.23495,1.23495,1.2349,1.2349,26000000.0
2005-01-26 01:50:00,1.23483,1.23489,1.23483,1.23489,13500000.0
2005-01-26 01:51:00,1.23486,1.23486,1.23481,1.23481,24700000.0
2005-01-26 01:52:00,1.2349,1.23495,1.23485,1.23495,39300000.0
2005-01-26 01:53:00,1.23467,1.2351,1.23465,1.2351,108800002.0
2005-01-26 01:54:00,1.23488,1.23488,1.2348,1.23482,22700000.0
2005-01-26 01:55:00,1.23472,1.23492,1.23472,1.23492,23899999.0
2005-01-26 01:56:00,1.23486,1.23486,1.23484,1.23484,21700000.0
2005-01-26 01:57:00,1.23488,1.23492,1.23479,1.23479,111999999.0
2005-01-26 01:58:00,1.23484,1.23484,1.23479,1.23479,13600000.0
2005-01-26 01:59:00,1.23481,1.23484,1.23481,1.23484,5600000.0
2005-01-26 02:00:00,1.23493,1.2351,1.23485,1.23507,34000000.0
2005-01-26 02:01:00,1.23488,1.23489,1.23487,1.23487,34800001.0
2005-01-26 02:02:00,1.2349,1.2349,1.2349,1.2349,8000000.0
2005-01-26 02:03:00,1.23486,1.23499,1.23478,1.23492,108100000.0
2005-01-26 02:04:00,1.23488,1.23494,1.23484,1.2349,109100001.0
2005-01-26 02:05:00,1.23495,1.23495,1.23483,1.2349,194900001.0
2005-01-26 02:06:00,1.2348,1.23493,1.2348,1.23493,64700001.0
2005-01-26 02:07:00,1.23495,1.23495,1.23483,1.23485,58399998.0
2005-01-26 02:08:00,1.23488,1.23488,1.23467,1.23467,127599999.0
2005-01-26 02:09:00,1.23472,1.23472,1.23457,1.23458,32000000.0
2005-01-26 02:10:00,1.23476,1.23476,1.23451,1.23451,80100002.0
2005-01-26 02:11:00,1.2346,1.2346,1.23455,1.2346,57800000.0
2005-01-26 02:12:00,1.23458,1.23458,1.2343,1.23445,61000001.0
2005-01-26 02:13:00,1.2346,1.2346,1.2346,1.2346,5600000.0
2005-01-26 02:14:00,1.23449,1.23449,1.23441,1.23441,21500001.0
2005-01-26 02:15:00,1.23445,1.23445,1.23435,1.23445,74900001.0
2005-01-26 02:16:00,1.2344,1.2344,1.2344,1.2344,78000000.0
2005-01-26 02:17:00,1.23477,1.23477,1.23442,1.23442,112799999.0
2005-01-26 02:18:00,1.23435,1.23435,1.23435,1.23435,5600000.0
2005-01-26 02:19:00,1.23432,1.23442,1.2343,1.2344,92599999.0
2005-01-26 02:20:00,1.23429,1.23431,1.23413,1.23431,90200000.0
2005-01-26 02:21:00,1.23422,1.23432,1.23415,1.23425,106299997.0
2005-01-26 02:22:00,1.2342,1.23433,1.23418,1.23433,71899999.0
2005-01-26 02:23:00,1.23429,1.2344,1.23423,1.23436,70300002.0
2005-01-26 02:24:00,1.23429,1.23444,1.23421,1.23422,142700002.0
2005-01-26 02:25:00,1.23425,1.23432,1.23425,1.23432,44700000.0
2005-01-26 02:26:00,1.23428,1.23438,1.23427,1.23432,67000002.0
2005-01-26 02:27:00,1.23437,1.23438,1.23429,1.23431,86100000.0
2005-01-26 02:28:00,1.23427,1.23427,1.23415,1.23415,49899998.0
2005-01-26 02:29:00,1.23405,1.23426,1.23405,1.23426,109700001.0
2005-01-26 02:30:00,1.2343,1.2343,1.2342,1.2342,73900002.0
2005-01-26 02:31:00,1.2342,1.23425,1.23418,1.23418,70699999.0
2005-01-26 02:32:00,1.23413,1.23437,1.234,1.234,82400001.0
2005-01-26 02:33:00,1.23425,1.23425,1.2342,1.2342,14400000.0
2005-01-26 02:34:00,1.23428,1.23434,1.23424,1.2343,40700001.0
2005-01-26 02:35:00,1.23445,1.23461,1.23432,1.23461,197500001.0
2005-01-26 02:36:00,1.23435,1.23445,1.23435,1.23445,38500000.0
2005-01-26 02:37:00,1.23452,1.23452,1.23438,1.23438,66499998.0
2005-01-26 02:38:00,1.23435,1.23438,1.23428,1.23433,111700002.0
2005-01-26 02:39:00,1.23427,1.23428,1.23412,1.23428,111299996.0
2005-01-26 02:40:00,1.23425,1.23436,1.23425,1.23432,135000003.0
2005-01-26 02:41:00,1.23413,1.23429,1.23406,1.23429,68099998.0
2005-01-26 02:42:00,1.23433,1.23437,1.23431,1.23431,118900001.0
2005-01-26 02:43:00,1.23448,1.23481,1.23439,1.23481,197700000.0
2005-01-26 02:44:00,1.23429,1.23436,1.23429,1.23436,12100000.0
2005-01-26 02:45:00,1.23435,1.23435,1.23435,1.23435,21500000.0
2005-01-26 02:46:00,1.23469,1.23477,1.23448,1.23477,77799999.0
2005-01-26 02:47:00,1.23438,1.23438,1.23435,1.23435,19300000.0
2005-01-26 02:48:00,1.23442,1.23445,1.23435,1.2344,145000000.0
2005-01-26 02:49:00,1.2343,1.23456,1.23422,1.23456,54100002.0
2005-01-26 02:50:00,1.23438,1.23438,1.23438,1.23438,8400000.0
2005-01-26 02:51:00,1.23435,1.23445,1.23435,1.23435,61800002.0
2005-01-26 02:52:00,1.2344,1.2344,1.23435,1.23435,21500001.0
2005-01-26 02:53:00,1.23431,1.23449,1.23431,1.23443,22500000.0
2005-01-26 02:54:00,1.2347,1.23522,1.2346,1.2346,57000000.0
2005-01-26 02:55:00,1.23455,1.23476,1.23449,1.23449,36100000.0
2005-01-26 02:56:00,1.23451,1.23451,1.23438,1.23448,72500000.0
2005-01-26 02:57:00,1.23435,1.23435,1.2342,1.2342,39000001.0
2005-01-26 02:58:00,1.23403,1.2343,1.23398,1.23426,131000001.0
2005-01-26 02:59:00,1.23432,1.23437,1.23412,1.23412,82100000.0
2005-01-26 03:00:00,1.23422,1.23422,1.23399,1.23406,147699998.0
2005-01-26 03:01:00,1.23423,1.23423,1.23417,1.23417,16000000.0
2005-01-26 03:02:00,1.23433,1.23435,1.2342,1.23435,139499996.0
2005-01-26 03:03:00,1.2344,1.23442,1.23411,1.23411,85799999.0
2005-01-26 03:04:00,1.23439,1.23444,1.23399,1.23399,44300000.0
2005-01-26 03:05:00,1.23383,1.23402,1.23368,1.23402,58300000.0
2005-01-26 03:06:00,1.23436,1.23436,1.2342,1.2342,19300000.0
2005-01-26 03:07:00,1.23448,1.23461,1.23448,1.23451,130100002.0
2005-01-26 03:08:00,1.23426,1.23426,1.23407,1.23407,52200001.0
2005-01-26 03:09:00,1.23446,1.23463,1.23439,1.23463,98900000.0
2005-01-26 03:10:00,1.23414,1.2343,1.23414,1.23419,19500000.0
2005-01-26 03:11:00,1.23426,1.23439,1.2341,1.23439,59700000.0
2005-01-26 03:12:00,1.23462,1.23462,1.23434,1.23444,49100000.0
2005-01-26 03:13:00,1.23442,1.23442,1.2342,1.2342,66000000.0
2005-01-26 03:14:00,1.23425,1.23439,1.23425,1.23432,79199999.0
2005-01-26 03:15:00,1.23445,1.23445,1.23423,1.23423,55000001.0
2005-01-26 03:16:00,1.23456,1.23462,1.23456,1.23462,12700000.0
2005-01-26 03:17:00,1.23427,1.2343,1.23403,1.23403,95100000.0
2005-01-26 03:18:00,1.23415,1.23423,1.23391,1.23415,175200004.0
2005-01-26 03:19:00,1.23406,1.2342,1.23395,1.23399,73600002.0
2005-01-26 03:20:00,1.23408,1.23417,1.23401,1.2341,96999998.0
2005-01-26 03:21:00,1.23433,1.23435,1.23425,1.23435,95200000.0
2005-01-26 03:22:00,1.23454,1.23454,1.23425,1.23425,72400003.0
2005-01-26 03:23:00,1.23422,1.23438,1.23422,1.2343,83200002.0
2005-01-26 03:24:00,1.2343,1.2343,1.23416,1.23422,61600000.0
2005-01-26 03:25:00,1.23416,1.23428,1.23416,1.23426,52799999.0
2005-01-26 03:26:00,1.23425,1.23428,1.2342,1.23422,76700002.0
2005-01-26 03:27:00,1.23422,1.23426,1.23422,1.23426,31700000.0
2005-01-26 03:28:00,1.23421,1.2343,1.23416,1.23428,33400000.0
2005-01-26 03:29:00,1.23427,1.23427,1.23403,1.23403,146200001.0
2005-01-26 03:30:00,1.23413,1.23429,1.23413,1.23422,55100000.0
2005-01-26 03:31:00,1.23425,1.2343,1.2342,1.2343,48200000.0
2005-01-26 03:32:00,1.23419,1.23419,1.23411,1.23411,68400001.0
2005-01-26 03:33:00,1.23398,1.23421,1.23388,1.23402,110100000.0
2005-01-26 03:34:00,1.23408,1.23436,1.23408,1.23427,45700000.0
2005-01-26 03:35:00,1.23425,1.2343,1.23425,1.2343,8200000.0
2005-01-26 03:36:00,1.23432,1.23448,1.23432,1.23436,100099999.0
2005-01-26 03:37:00,1.23425,1.23436,1.23424,1.23424,138199999.0
2005-01-26 03:38:00,1.23428,1.23442,1.23428,1.23442,1600000.0
2005-01-26 03:39:00,1.2345,1.2345,1.23427,1.2343,143700001.0
2005-01-26 03:40:00,1.23435,1.23445,1.23435,1.2344,37199999.0
2005-01-26 03:41:00,1.23418,1.23473,1.23411,1.23473,62600000.0
2005-01-26 03:42:00,1.23431,1.23434,1.23431,1.23434,20700000.0
2005-01-26 03:43:00,1.23435,1.23435,1.23422,1.23422,103000002.0
2005-01-26 03:44:00,1.23421,1.23421,1.23402,1.23402,68200001.0
2005-01-26 03:45:00,1.23404,1.23404,1.2339,1.23402,125100001.0
2005-01-26 03:46:00,1.234,1.234,1.23377,1.23389,97800000.0
2005-01-26 03:47:00,1.23407,1.2342,1.23382,1.2342,147100001.0
2005-01-26 03:48:00,1.23387,1.23397,1.23387,1.23393,110899999.0
2005-01-26 03:49:00,1.23397,1.23397,1.23378,1.23378,88600001.0
2005-01-26 03:50:00,1.23383,1.23403,1.23383,1.23399,88599999.0
2005-01-26 03:51:00,1.234,1.234,1.234,1.234,15900000.0
2005-01-26 03:52:00,1.23398,1.23411,1.23384,1.23393,106999999.0
2005-01-26 03:53:00,1.23405,1.23405,1.23395,1.23405,110499999.0
2005-01-26 03:54:00,1.23442,1.23443,1.23405,1.23425,114799997.0
2005-01-26 03:55:00,1.234,1.234,1.234,1.234,8800000.0
2005-01-26 03:56:00,1.23392,1.23405,1.23392,1.23395,64900001.0
2005-01-26 03:57:00,1.234,1.234,1.234,1.234,8800000.0
2005-01-26 03:58:00,1.23388,1.23398,1.23388,1.23398,32000000.0
2005-01-26 03:59:00,1.23392,1.23402,1.23392,1.23397,70800000.0
2005-01-26 04:00:00,1.23391,1.23395,1.23383,1.23389,81600000.0
2005-01-26 04:01:00,1.234,1.234,1.23392,1.23392,65600000.0
2005-01-26 04:02:00,1.23402,1.23402,1.23398,1.23398,20700000.0
2005-01-26 04:03:00,1.23387,1.23428,1.2338,1.23428,113900000.0
2005-01-26 04:04:00,1.23392,1.23395,1.23384,1.23395,188699999.0
2005-01-26 04:05:00,1.23393,1.23403,1.23384,1.23384,67400001.0
2005-01-26 04:06:00,1.23386,1.2341,1.2337,1.2341,108700000.0
2005-01-26 04:07:00,1.23385,1.23391,1.23379,1.23386,161300003.0
2005-01-26 04:08:00,1.23374,1.23374,1.23371,1.23371,19900000.0
2005-01-26 04:09:00,1.23364,1.23378,1.23364,1.23378,61500002.0
2005-01-26 04:10:00,1.23377,1.23377,1.23357,1.23377,244000005.0
2005-01-26 04:11:00,1.23375,1.2338,1.23375,1.2338,9600000.0
2005-01-26 04:12:00,1.23407,1.23412,1.23371,1.2338,134499999.0
2005-01-26 04:13:00,1.23385,1.23385,1.2338,1.2338,21500000.0
2005-01-26 04:14:00,1.23394,1.23399,1.23371,1.23371,71500000.0
2005-01-26 04:15:00,1.23375,1.23375,1.23375,1.23375,4000000.0
2005-01-26 04:16:00,1.23383,1.23392,1.23383,1.23392,13600000.0
2005-01-26 04:17:00,1.23369,1.23371,1.23369,1.23371,27100001.0
2005-01-26 04:18:00,1.23368,1.23403,1.23364,1.23403,141400001.0
2005-01-26 04:19:00,1.23368,1.23383,1.2336,1.2336,51500000.0
2005-01-26 04:20:00,1.23385,1.23385,1.2338,1.2338,8800000.0
2005-01-26 04:21:00,1.23375,1.2338,1.2337,1.23378,71900000.0
2005-01-26 04:22:00,1.23382,1.23389,1.23375,1.23389,174399998.0
2005-01-26 04:23:00,1.23377,1.23377,1.23366,1.23366,117200001.0
2005-01-26 04:24:00,1.23379,1.23396,1.2337,1.2337,116700003.0
2005-01-26 04:25:00,1.23392,1.23414,1.23367,1.23408,38100000.0
2005-01-26 04:26:00,1.23363,1.23398,1.23363,1.23368,140900000.0
2005-01-26 04:27:00,1.23352,1.23365,1.23344,1.23363,66400001.0
2005-01-26 04:28:00,1.23358,1.23361,1.23354,1.23354,40900000.0
2005-01-26 04:29:00,1.23366,1.23366,1.23348,1.23363,77800000.0
2005-01-26 04:30:00,1.23365,1.23375,1.23365,1.23375,51300000.0
2005-01-26 04:31:00,1.23366,1.23376,1.23358,1.23358,102099999.0
2005-01-26 04:32:00,1.23362,1.23368,1.23355,1.23355,80900000.0
2005-01-26 04:33:00,1.2335,1.23361,1.23322,1.23322,74900000.0
2005-01-26 04:34:00,1.23358,1.23358,1.23335,1.23335,97400001.0
2005-01-26 04:35:00,1.23352,1.23352,1.2335,1.2335,22400000.0
2005-01-26 04:36:00,1.23342,1.2337,1.2334,1.23359,253300003.0
2005-01-26 04:37:00,1.23357,1.23374,1.23357,1.23374,19900000.0
2005-01-26 04:38:00,1.23355,1.23364,1.23348,1.2336,62599999.0
2005-01-26 04:39:00,1.23378,1.23381,1.2337,1.23373,96100000.0
2005-01-26 04:40:00,1.2338,1.23384,1.2337,1.2337,59500000.0
2005-01-26 04:41:00,1.23376,1.23388,1.23376,1.23384,37700000.0
2005-01-26 04:42:00,1.23383,1.23383,1.23377,1.23377,32699999.0
2005-01-26 04:43:00,1.2338,1.23388,1.23366,1.23379,77000000.0
2005-01-26 04:44:00,1.2339,1.2339,1.2339,1.2339,42500002.0
2005-01-26 04:45:00,1.23392,1.23392,1.23373,1.2338,95200002.0
2005-01-26 04:46:00,1.23408,1.23411,1.23392,1.23393,108900002.0
2005-01-26 04:47:00,1.23387,1.23413,1.23387,1.23401,124000002.0
2005-01-26 04:48:00,1.23425,1.23425,1.23397,1.2341,106800000.0
2005-01-26 04:49:00,1.23419,1.2343,1.234,1.23404,67300000.0
2005-01-26 04:50:00,1.23405,1.23436,1.23405,1.23425,105600000.0
2005-01-26 04:51:00,1.2341,1.23437,1.23407,1.23437,128200000.0
2005-01-26 04:52:00,1.23436,1.23436,1.23414,1.23431,87000000.0
2005-01-26 04:53:00,1.23458,1.23464,1.23444,1.23463,129600002.0
2005-01-26 04:54:00,1.23447,1.23447,1.23433,1.23433,28200001.0
2005-01-26 04:55:00,1.23428,1.23449,1.23428,1.23449,41100002.0
2005-01-26 04:56:00,1.23442,1.23442,1.23432,1.23432,77400002.0
2005-01-26 04:57:00,1.2345,1.23475,1.2345,1.23473,58899999.0
2005-01-26 04:58:00,1.23491,1.23491,1.23469,1.2348,99400001.0
2005-01-26 04:59:00,1.23489,1.2349,1.23464,1.23481,95700001.0
2005-01-26 05:00:00,1.23483,1.23483,1.23467,1.23467,52900002.0
2005-01-26 05:01:00,1.23492,1.23509,1.23472,1.23472,124099999.0
2005-01-26 05:02:00,1.23474,1.23495,1.23474,1.23489,55600000.0
2005-01-26 05:03:00,1.23492,1.23496,1.23482,1.23482,51500000.0
2005-01-26 05:04:00,1.23493,1.23493,1.23472,1.23477,79000002.0
2005-01-26 05:05:00,1.2348,1.2348,1.2348,1.2348,800000.0
2005-01-26 05:06:00,1.23477,1.23477,1.23465,1.23465,46099998.0
2005-01-26 05:07:00,1.23473,1.23473,1.23465,1.23465,80000000.0
2005-01-26 05:08:00,1.23463,1.23476,1.23463,1.23476,29999999.0
2005-01-26 05:09:00,1.2348,1.23485,1.23473,1.23473,211799997.0
2005-01-26 05:10:00,1.23474,1.23474,1.23461,1.23474,100600001.0
2005-01-26 05:11:00,1.23471,1.23471,1.23456,1.23456,15200000.0
2005-01-26 05:12:00,1.23457,1.23467,1.23453,1.23454,107600000.0
2005-01-26 05:13:00,1.23445,1.23466,1.23445,1.23464,105889999.0
2005-01-26 05:14:00,1.23444,1.23444,1.23386,1.23398,85500000.0
2005-01-26 05:15:00,1.23428,1.23428,1.23413,1.23413,187699999.0
2005-01-26 05:16:00,1.23438,1.23438,1.23362,1.23362,136300002.0
2005-01-26 05:17:00,1.23375,1.23384,1.23363,1.23363,28500000.0
2005-01-26 05:18:00,1.23381,1.23385,1.23372,1.23384,80800000.0
2005-01-26 05:19:00,1.23385,1.23385,1.23367,1.23367,54099997.0
2005-01-26 05:20:00,1.234,1.234,1.23372,1.23379,162899997.0
2005-01-26 05:21:00,1.23378,1.23421,1.23378,1.23384,143500004.0
2005-01-26 05:22:00,1.23405,1.23405,1.23387,1.23387,24389999.0
2005-01-26 05:23:00,1.23383,1.23421,1.23383,1.2341,84099999.0
2005-01-26 05:24:00,1.23403,1.23432,1.23403,1.23423,63600000.0
2005-01-26 05:25:00,1.23457,1.23457,1.23427,1.23439,74000001.0
2005-01-26 05:26:00,1.23447,1.23447,1.23431,1.23431,80399999.0
2005-01-26 05:27:00,1.23421,1.23424,1.23421,1.23424,27000001.0
2005-01-26 05:28:00,1.2342,1.2342,1.2342,1.2342,17900000.0
2005-01-26 05:29:00,1.23418,1.23418,1.23408,1.23409,87800001.0
2005-01-26 05:30:00,1.23407,1.23434,1.23407,1.23417,69600000.0
2005-01-26 05:31:00,1.23415,1.23415,1.23392,1.23392,95500000.0
2005-01-26 05:32:00,1.23418,1.23421,1.23408,1.23408,94299998.0
2005-01-26 05:33:00,1.23423,1.23423,1.23417,1.23417,30400001.0
2005-01-26 05:34:00,1.23405,1.2341,1.23402,1.23402,61000000.0
2005-01-26 05:35:00,1.2341,1.2341,1.23408,1.23408,25500000.0
2005-01-26 05:36:00,1.2341,1.23415,1.2341,1.23415,87000000.0
2005-01-26 05:37:00,1.23407,1.2341,1.23395,1.23399,79400002.0
2005-01-26 05:38:00,1.234,1.23405,1.2339,1.2339,56900000.0
2005-01-26 05:39:00,1.23417,1.23428,1.23396,1.23428,200599996.0
2005-01-26 05:40:00,1.23399,1.23408,1.23397,1.23408,110600002.0
2005-01-26 05:41:00,1.23421,1.23423,1.23415,1.23423,150300002.0
2005-01-26 05:42:00,1.23422,1.23422,1.23413,1.23413,10400000.0
2005-01-26 05:43:00,1.23413,1.23427,1.23407,1.23419,155799999.0
2005-01-26 05:44:00,1.23418,1.23431,1.23418,1.23427,65500000.0
2005-01-26 05:45:00,1.23421,1.23429,1.23415,1.23415,119700002.0
2005-01-26 05:46:00,1.2342,1.23425,1.2342,1.23425,74200001.0
2005-01-26 05:47:00,1.2342,1.23422,1.23412,1.2342,156500001.0
2005-01-26 05:48:00,1.23416,1.23426,1.23411,1.23411,147299999.0
2005-01-26 05:49:00,1.23438,1.23458,1.23435,1.23458,65099998.0
2005-01-26 05:50:00,1.2342,1.23437,1.2342,1.2343,120300001.0
2005-01-26 05:51:00,1.2342,1.23434,1.2342,1.23432,115100002.0
2005-01-26 05:52:00,1.23458,1.23471,1.23434,1.23434,111100000.0
2005-01-26 05:53:00,1.23438,1.23445,1.2343,1.23445,98199998.0
2005-01-26 05:54:00,1.23438,1.23438,1.23427,1.23427,7900000.0
2005-01-26 05:55:00,1.23423,1.23426,1.23412,1.23421,49900001.0
2005-01-26 05:56:00,1.23418,1.2342,1.23418,1.2342,12700000.0
2005-01-26 05:57:00,1.23442,1.23444,1.23424,1.23424,63200000.0
2005-01-26 05:58:00,1.2342,1.23425,1.23415,1.23415,49299999.0
2005-01-26 05:59:00,1.23412,1.23412,1.23408,1.23408,15200000.0
2005-01-26 06:00:00,1.23409,1.23409,1.23393,1.23393,92900001.0
2005-01-26 06:01:00,1.23408,1.23408,1.23393,1.23406,81800000.0
2005-01-26 06:02:00,1.23405,1.23415,1.234,1.23405,92800000.0
2005-01-26 06:03:00,1.23405,1.23412,1.23405,1.2341,116400000.0
2005-01-26 06:04:00,1.23414,1.23414,1.23405,1.23405,44900000.0
2005-01-26 06:05:00,1.23403,1.2341,1.23394,1.23395,185699999.0
2005-01-26 06:06:00,1.23403,1.23403,1.23377,1.23377,61500000.0
2005-01-26 06:07:00,1.23393,1.2341,1.23357,1.2341,111600000.0
2005-01-26 06:08:00,1.23384,1.23408,1.23384,1.23408,128499999.0
2005-01-26 06:09:00,1.23401,1.23401,1.23372,1.23372,31899999.0
2005-01-26 06:10:00,1.23403,1.23403,1.23372,1.23389,36600001.0
2005-01-26 06:11:00,1.23375,1.23386,1.23371,1.23371,101200000.0
2005-01-26 06:12:00,1.23377,1.23392,1.23361,1.23361,98099998.0
2005-01-26 06:13:00,1.2336,1.23374,1.2336,1.23371,117400000.0
2005-01-26 06:14:00,1.2337,1.2337,1.23365,1.2337,36800000.0
2005-01-26 06:15:00,1.23368,1.23371,1.23356,1.23368,70799998.0
2005-01-26 06:16:00,1.23365,1.23369,1.23353,1.23369,105699999.0
2005-01-26 06:17:00,1.2337,1.23375,1.23365,1.2337,71199998.0
2005-01-26 06:18:00,1.23373,1.2338,1.23367,1.2337,107500001.0
2005-01-26 06:19:00,1.23373,1.23377,1.23354,1.23371,108800000.0
2005-01-26 06:20:00,1.2337,1.23376,1.2337,1.23371,68100001.0
2005-01-26 06:21:00,1.2336,1.23398,1.23351,1.23398,115899998.0
2005-01-26 06:22:00,1.23382,1.23383,1.23378,1.23383,53199998.0
2005-01-26 06:23:00,1.23396,1.23396,1.23379,1.23388,93999998.0
2005-01-26 06:24:00,1.23376,1.23377,1.23363,1.23377,134300002.0
2005-01-26 06:25:00,1.23369,1.23369,1.23338,1.23338,48600000.0
2005-01-26 06:26:00,1.2338,1.2338,1.23361,1.23365,139200000.0
2005-01-26 06:27:00,1.23374,1.23381,1.23365,1.23365,66600001.0
2005-01-26 06:28:00,1.2336,1.23375,1.2336,1.23367,93300004.0
2005-01-26 06:29:00,1.23375,1.23385,1.23375,1.2338,111490002.0
2005-01-26 06:30:00,1.23365,1.23379,1.23364,1.23379,107299999.0
2005-01-26 06:31:00,1.2337,1.23372,1.23343,1.23343,127300002.0
2005-01-26 06:32:00,1.23344,1.23371,1.23344,1.2335,84399999.0
2005-01-26 06:33:00,1.23355,1.23363,1.23355,1.23358,41000000.0
2005-01-26 06:34:00,1.23368,1.2337,1.23367,1.2337,32900000.0
2005-01-26 06:35:00,1.23364,1.23367,1.23356,1.23356,180300001.0
2005-01-26 06:36:00,1.2336,1.23362,1.23349,1.23349,136500001.0
2005-01-26 06:37:00,1.23361,1.23367,1.23353,1.23353,74599999.0
2005-01-26 06:38:00,1.23362,1.23364,1.23346,1.23346,90799999.0
2005-01-26 06:39:00,1.23343,1.23376,1.23341,1.2336,198100001.0
2005-01-26 06:40:00,1.23353,1.23381,1.23353,1.23366,98000003.0
2005-01-26 06:41:00,1.23385,1.23385,1.23354,1.23354,61000000.0
2005-01-26 06:42:00,1.2336,1.2338,1.23355,1.23355,83400000.0
2005-01-26 06:43:00,1.23349,1.23364,1.23349,1.23355,97099999.0
2005-01-26 06:44:00,1.23344,1.23365,1.23344,1.23361,41000000.0
2005-01-26 06:45:00,1.23365,1.23382,1.23355,1.23364,219900003.0
2005-01-26 06:46:00,1.23368,1.23372,1.23358,1.23358,93000001.0
2005-01-26 06:47:00,1.23373,1.23385,1.23367,1.23385,107100000.0
2005-01-26 06:48:00,1.2339,1.23393,1.23385,1.23393,65800000.0
2005-01-26 06:49:00,1.23385,1.23385,1.23385,1.23385,600000.0
2005-01-26 06:50:00,1.23397,1.23397,1.2339,1.23392,64799999.0
2005-01-26 06:51:00,1.23382,1.23382,1.23339,1.23374,114400002.0
2005-01-26 06:52:00,1.23381,1.23392,1.23376,1.23377,147799999.0
2005-01-26 06:53:00,1.23371,1.23371,1.23355,1.23355,44399998.0
2005-01-26 06:54:00,1.23361,1.23369,1.23361,1.23369,32100001.0
2005-01-26 06:55:00,1.23387,1.23391,1.23374,1.23391,55900000.0
2005-01-26 06:56:00,1.23392,1.23412,1.23378,1.23384,48300000.0
2005-01-26 06:57:00,1.23396,1.23396,1.23389,1.23389,22300000.0
2005-01-26 06:58:00,1.23401,1.23409,1.23401,1.23409,9000000.0
2005-01-26 06:59:00,1.23405,1.23449,1.23405,1.23445,92199999.0
2005-01-26 07:00:00,1.2345,1.23461,1.23438,1.23438,29200000.0
2005-01-26 07:01:00,1.23449,1.23462,1.23442,1.23462,193499998.0
2005-01-26 07:02:00,1.23466,1.23466,1.23456,1.23456,13600000.0
2005-01-26 07:03:00,1.23479,1.2348,1.23468,1.23471,89199998.0
2005-01-26 07:04:00,1.23463,1.23475,1.23461,1.23472,112899998.0
2005-01-26 07:05:00,1.23462,1.2347,1.23462,1.2347,12400000.0
2005-01-26 07:06:00,1.23475,1.23475,1.23465,1.2347,158899999.0
2005-01-26 07:07:00,1.23468,1.23468,1.23458,1.23458,38199999.0
2005-01-26 07:08:00,1.23439,1.23439,1.2341,1.23423,33700000.0
2005-01-26 07:09:00,1.23436,1.23477,1.23436,1.2345,125500001.0
2005-01-26 07:10:00,1.23435,1.23451,1.23435,1.23439,98100000.0
2005-01-26 07:11:00,1.23441,1.23449,1.23441,1.23449,36200000.0
2005-01-26 07:12:00,1.23447,1.23454,1.23409,1.23409,67199999.0
2005-01-26 07:13:00,1.2346,1.23465,1.23452,1.2346,54200000.0
2005-01-26 07:14:00,1.23455,1.2346,1.23455,1.23457,40200000.0
2005-01-26 07:15:00,1.23462,1.23463,1.23446,1.23458,103500003.0
2005-01-26 07:16:00,1.23483,1.23492,1.2347,1.2347,92300000.0
2005-01-26 07:17:00,1.23478,1.23485,1.23456,1.2346,138599998.0
2005-01-26 07:18:00,1.23467,1.23487,1.23467,1.23487,68899999.0
2005-01-26 07:19:00,1.23478,1.23478,1.23477,1.23477,1600000.0
2005-01-26 07:20:00,1.23473,1.23508,1.23473,1.23485,115199998.0
2005-01-26 07:21:00,1.23511,1.23511,1.23477,1.23477,82400001.0
2005-01-26 07:22:00,1.23474,1.23489,1.23474,1.23477,75899998.0
2005-01-26 07:23:00,1.23477,1.23488,1.23476,1.23476,36900000.0
2005-01-26 07:24:00,1.23478,1.23487,1.23474,1.23482,152200000.0
2005-01-26 07:25:00,1.23489,1.23512,1.23473,1.23473,94200000.0
2005-01-26 07:26:00,1.23482,1.23507,1.23459,1.23463,60500000.0
2005-01-26 07:27:00,1.23502,1.23503,1.23428,1.23438,98099999.0
2005-01-26 07:28:00,1.23448,1.23489,1.23448,1.2347,233600003.0
2005-01-26 07:29:00,1.23498,1.23498,1.23488,1.23498,89999999.0
2005-01-26 07:30:00,1.23495,1.23495,1.23479,1.23479,77100002.0
2005-01-26 07:31:00,1.23466,1.23466,1.23366,1.23397,50500000.0
2005-01-26 07:32:00,1.23478,1.23494,1.23473,1.23473,100000002.0
2005-01-26 07:33:00,1.23477,1.23491,1.23477,1.23489,53600000.0
2005-01-26 07:34:00,1.2349,1.2351,1.2349,1.23495,94200000.0
2005-01-26 07:35:00,1.23503,1.23538,1.235,1.23515,168299999.0
2005-01-26 07:36:00,1.23494,1.23514,1.23494,1.23514,79900001.0
2005-01-26 07:37:00,1.2352,1.2352,1.2352,1.2352,30400000.0
2005-01-26 07:38:00,1.23525,1.23525,1.23515,1.2352,48000001.0
2005-01-26 07:39:00,1.2351,1.2351,1.23492,1.23492,90299999.0
2005-01-26 07:40:00,1.23488,1.23503,1.23488,1.23503,85500001.0
2005-01-26 07:41:00,1.23504,1.23504,1.23473,1.23474,23900000.0
2005-01-26 07:42:00,1.23494,1.23494,1.23475,1.2348,27900000.0
2005-01-26 07:43:00,1.23476,1.23476,1.23457,1.23457,36800000.0
2005-01-26 07:44:00,1.23477,1.23477,1.23454,1.23454,112400000.0
2005-01-26 07:45:00,1.23452,1.23482,1.23452,1.23459,91000003.0
2005-01-26 07:46:00,1.23462,1.23475,1.23462,1.23475,33300001.0
2005-01-26 07:47:00,1.23485,1.2349,1.23485,1.2349,22300000.0
2005-01-26 07:48:00,1.2349,1.23495,1.2349,1.2349,67900001.0
2005-01-26 07:49:00,1.23482,1.23507,1.23482,1.23494,112699998.0
2005-01-26 07:50:00,1.23495,1.23495,1.23495,1.23495,3600000.0
2005-01-26 07:51:00,1.2349,1.23503,1.23473,1.23496,108900002.0
2005-01-26 07:52:00,1.2349,1.2349,1.23485,1.23485,35899998.0
2005-01-26 07:53:00,1.23486,1.23515,1.23486,1.23494,112099999.0
2005-01-26 07:54:00,1.23517,1.23527,1.23485,1.23485,77499999.0
2005-01-26 07:55:00,1.23486,1.23486,1.23471,1.23479,120999999.0
2005-01-26 07:56:00,1.23482,1.23496,1.23482,1.23496,112400003.0
2005-01-26 07:57:00,1.23494,1.23494,1.23494,1.23494,32100000.0
2005-01-26 07:58:00,1.23501,1.23503,1.23482,1.23488,115899997.0
2005-01-26 07:59:00,1.23492,1.23514,1.23492,1.2351,72000000.0
2005-01-26 08:00:00,1.23506,1.23521,1.23505,1.23521,62800001.0
2005-01-26 08:01:00,1.23531,1.23531,1.23504,1.23529,160399998.0
2005-01-26 08:02:00,1.23518,1.23518,1.23479,1.23479,66399999.0
2005-01-26 08:03:00,1.23491,1.23509,1.23477,1.23509,143200000.0
2005-01-26 08:04:00,1.23515,1.23516,1.23501,1.23509,105600002.0
2005-01-26 08:05:00,1.23502,1.23515,1.23479,1.23479,112600000.0
2005-01-26 08:06:00,1.23477,1.235,1.23477,1.23498,94000002.0
2005-01-26 08:07:00,1.23491,1.23502,1.23479,1.23502,63100000.0
2005-01-26 08:08:00,1.23519,1.23537,1.23499,1.23504,126699997.0
2005-01-26 08:09:00,1.23548,1.23548,1.23531,1.23538,81900002.0
2005-01-26 08:10:00,1.2355,1.23555,1.2354,1.23555,134200001.0
2005-01-26 08:11:00,1.23549,1.23549,1.23533,1.23538,51599999.0
2005-01-26 08:12:00,1.23547,1.23547,1.23538,1.23538,34200002.0
2005-01-26 08:13:00,1.23538,1.23553,1.23538,1.23543,56900001.0
2005-01-26 08:14:00,1.23544,1.23544,1.23535,1.23539,59199999.0
2005-01-26 08:15:00,1.23565,1.23594,1.2356,1.23573,95899998.0
2005-01-26 08:16:00,1.23595,1.23595,1.2356,1.2356,5800000.0
2005-01-26 08:17:00,1.23535,1.23564,1.23535,1.23555,51100000.0
2005-01-26 08:18:00,1.23564,1.23564,1.23534,1.23545,75900000.0
2005-01-26 08:19:00,1.23556,1.23565,1.23549,1.23549,118200004.0
2005-01-26 08:20:00,1.23552,1.23568,1.23552,1.23568,93400000.0
2005-01-26 08:21:00,1.23575,1.23575,1.23565,1.2357,22100000.0
2005-01-26 08:22:00,1.23575,1.23588,1.2357,1.23583,123999999.0
2005-01-26 08:23:00,1.23563,1.23563,1.23525,1.23525,153199999.0
2005-01-26 08:24:00,1.23544,1.23559,1.23537,1.23537,59400000.0
2005-01-26 08:25:00,1.23547,1.23561,1.23528,1.23528,131900003.0
2005-01-26 08:26:00,1.23523,1.23555,1.23523,1.23555,129300003.0
2005-01-26 08:27:00,1.23548,1.23584,1.23548,1.23573,197900005.0
2005-01-26 08:28:00,1.23574,1.23581,1.23574,1.23581,29200000.0
2005-01-26 08:29:00,1.2358,1.2359,1.23574,1.23577,169099998.0
2005-01-26 08:30:00,1.2358,1.23599,1.23575,1.23585,86400002.0
2005-01-26 08:31:00,1.23601,1.23601,1.23588,1.23591,60800000.0
2005-01-26 08:32:00,1.23584,1.23624,1.23584,1.23592,170100001.0
2005-01-26 08:33:00,1.2361,1.23647,1.23586,1.23617,104899999.0
2005-01-26 08:34:00,1.23593,1.23665,1.23593,1.23653,79200002.0
2005-01-26 08:35:00,1.2368,1.23709,1.23588,1.23588,120799999.0
2005-01-26 08:36:00,1.23603,1.23705,1.23603,1.23693,49900001.0
2005-01-26 08:37:00,1.23709,1.23709,1.23701,1.23701,20500000.0
2005-01-26 08:38:00,1.23695,1.237,1.23672,1.23672,80700000.0
2005-01-26 08:39:00,1.23695,1.237,1.2367,1.23692,148600001.0
2005-01-26 08:40:00,1.2369,1.2369,1.23687,1.23687,25300000.0
2005-01-26 08:41:00,1.2369,1.23714,1.2369,1.23693,109600002.0
2005-01-26 08:42:00,1.23709,1.23717,1.23699,1.23711,73499999.0
2005-01-26 08:43:00,1.23743,1.2376,1.23725,1.23755,109700001.0
2005-01-26 08:44:00,1.23742,1.23742,1.23723,1.23723,41500000.0
2005-01-26 08:45:00,1.23732,1.23737,1.23705,1.23705,66200002.0
2005-01-26 08:46:00,1.2372,1.23723,1.23705,1.23705,49100000.0
2005-01-26 08:47:00,1.23707,1.23739,1.23707,1.23721,135600002.0
2005-01-26 08:48:00,1.2372,1.2372,1.23698,1.23701,63799998.0
2005-01-26 08:49:00,1.2371,1.23715,1.2371,1.23715,48100001.0
2005-01-26 08:50:00,1.23701,1.23711,1.23697,1.23711,52500000.0
2005-01-26 08:51:00,1.23707,1.23728,1.23699,1.23703,136299998.0
2005-01-26 08:52:00,1.23723,1.23733,1.23714,1.23733,106800000.0
2005-01-26 08:53:00,1.23728,1.23728,1.237,1.23701,55700000.0
2005-01-26 08:54:00,1.237,1.23739,1.237,1.23739,109300002.0
2005-01-26 08:55:00,1.2374,1.23745,1.23733,1.23745,102400001.0
2005-01-26 08:56:00,1.23737,1.23737,1.23719,1.23719,51500000.0
2005-01-26 08:57:00,1.23713,1.23737,1.23708,1.23708,66200000.0
2005-01-26 08:58:00,1.23715,1.23737,1.23715,1.23737,115400004.0
2005-01-26 08:59:00,1.2374,1.23745,1.2374,1.2374,46800000.0
2005-01-26 09:00:00,1.23731,1.23731,1.237,1.237,50300000.0
2005-01-26 09:01:00,1.23702,1.23708,1.23702,1.23708,16100000.0
2005-01-26 09:02:00,1.23708,1.23708,1.23635,1.23635,64499998.0
2005-01-26 09:03:00,1.23634,1.23645,1.23632,1.23632,66500002.0
2005-01-26 09:04:00,1.23618,1.23632,1.23598,1.23598,129400001.0
2005-01-26 09:05:00,1.23627,1.23635,1.23597,1.23598,100800000.0
2005-01-26 09:06:00,1.23608,1.23624,1.23608,1.2361,60000000.0
2005-01-26 09:07:00,1.2363,1.23639,1.23618,1.23631,58099999.0
2005-01-26 09:08:00,1.2366,1.23689,1.23653,1.23689,123700002.0
2005-01-26 09:09:00,1.2368,1.2368,1.2367,1.23671,103499999.0
2005-01-26 09:10:00,1.23662,1.23665,1.23662,1.23665,29400000.0
2005-01-26 09:11:00,1.23677,1.23681,1.23669,1.23679,134999999.0
2005-01-26 09:12:00,1.23672,1.23675,1.23672,1.23675,35100000.0
2005-01-26 09:13:00,1.2367,1.2367,1.23665,1.23665,40800001.0
2005-01-26 09:14:00,1.23674,1.23684,1.23674,1.23681,87000002.0
2005-01-26 09:15:00,1.23704,1.23705,1.23688,1.23705,45999999.0
2005-01-26 09:16:00,1.23677,1.23682,1.23622,1.23622,45500000.0
2005-01-26 09:17:00,1.23608,1.23608,1.23587,1.23587,114200001.0
2005-01-26 09:18:00,1.23595,1.23595,1.23593,1.23593,57900000.0
2005-01-26 09:19:00,1.23613,1.23637,1.23599,1.23626,36700000.0
2005-01-26 09:20:00,1.23632,1.23639,1.23625,1.23639,113099998.0
2005-01-26 09:21:00,1.23658,1.2367,1.23644,1.23644,64200000.0
2005-01-26 09:22:00,1.23652,1.2366,1.23642,1.2366,88300000.0
2005-01-26 09:23:00,1.23669,1.23693,1.23648,1.23648,99700000.0
2005-01-26 09:24:00,1.23655,1.23696,1.23647,1.23647,143800000.0
2005-01-26 09:25:00,1.23662,1.23696,1.23655,1.23691,161599999.0
2005-01-26 09:26:00,1.23697,1.23697,1.23693,1.23693,31900000.0
2005-01-26 09:27:00,1.23692,1.23699,1.23684,1.23684,103699997.0
2005-01-26 09:28:00,1.23683,1.23692,1.23677,1.23683,174999995.0
2005-01-26 09:29:00,1.23692,1.2374,1.23692,1.23737,63000001.0
2005-01-26 09:30:00,1.23742,1.23745,1.23724,1.23724,45400000.0
2005-01-26 09:31:00,1.23714,1.23727,1.23714,1.23727,124300001.0
2005-01-26 09:32:00,1.23727,1.23736,1.23727,1.23733,54699999.0
2005-01-26 09:33:00,1.23738,1.23742,1.23735,1.23738,94300000.0
2005-01-26 09:34:00,1.23735,1.23735,1.23735,1.23735,8000000.0
2005-01-26 09:35:00,1.23745,1.23764,1.23745,1.23747,100100002.0
2005-01-26 09:36:00,1.23759,1.23759,1.23748,1.23748,3200000.0
2005-01-26 09:37:00,1.23767,1.23768,1.23746,1.23746,82500000.0
2005-01-26 09:38:00,1.23758,1.23758,1.23724,1.2373,100600000.0
2005-01-26 09:39:00,1.23725,1.23734,1.23714,1.23714,56999999.0
2005-01-26 09:40:00,1.2371,1.23725,1.23693,1.23693,86400001.0
2005-01-26 09:41:00,1.23705,1.23705,1.23642,1.23642,96200000.0
2005-01-26 09:42:00,1.23654,1.23686,1.23654,1.23686,31900000.0
2005-01-26 09:43:00,1.237,1.23719,1.23695,1.23695,75999999.0
2005-01-26 09:44:00,1.23695,1.23714,1.23673,1.23673,95500000.0
2005-01-26 09:45:00,1.23678,1.23678,1.23677,1.23677,40300001.0
2005-01-26 09:46:00,1.2367,1.2368,1.23665,1.2367,184299999.0
2005-01-26 09:47:00,1.23661,1.23681,1.2366,1.23673,169299998.0
2005-01-26 09:48:00,1.2367,1.2367,1.23668,1.23668,8000000.0
2005-01-26 09:49:00,1.23685,1.23685,1.23677,1.23677,66000000.0
2005-01-26 09:50:00,1.23669,1.23688,1.23669,1.23674,91000000.0
2005-01-26 09:51:00,1.23662,1.23712,1.2365,1.23693,101699997.0
2005-01-26 09:52:00,1.23693,1.23693,1.23682,1.23682,79800001.0
2005-01-26 09:53:00,1.23682,1.23684,1.2365,1.2365,122500000.0
2005-01-26 09:54:00,1.23659,1.23675,1.23649,1.23667,109200000.0
2005-01-26 09:55:00,1.23685,1.23692,1.2368,1.23688,85399998.0
2005-01-26 09:56:00,1.23685,1.23686,1.23667,1.23667,112399998.0
2005-01-26 09:57:00,1.23656,1.2366,1.23647,1.23647,124099999.0
2005-01-26 09:58:00,1.23667,1.23704,1.23661,1.237,136200003.0
2005-01-26 09:59:00,1.23707,1.23725,1.23707,1.23715,35900001.0
2005-01-26 10:00:00,1.23717,1.23724,1.23687,1.23687,18500000.0
2005-01-26 10:01:00,1.23691,1.23691,1.23644,1.23644,47100000.0
2005-01-26 10:02:00,1.23639,1.23664,1.23639,1.23648,179300003.0
2005-01-26 10:03:00,1.23679,1.23679,1.23647,1.23647,49700000.0
2005-01-26 10:04:00,1.2368,1.23687,1.23652,1.23652,71300003.0
2005-01-26 10:05:00,1.236,1.236,1.23467,1.235,42700000.0
2005-01-26 10:06:00,1.23549,1.23563,1.23549,1.23559,44100000.0
2005-01-26 10:07:00,1.23554,1.23554,1.23537,1.23537,67300003.0
2005-01-26 10:08:00,1.23535,1.23543,1.23526,1.23526,70099999.0
2005-01-26 10:09:00,1.23533,1.23533,1.23431,1.23474,97499999.0
2005-01-26 10:10:00,1.23527,1.23551,1.23512,1.23516,126100000.0
2005-01-26 10:11:00,1.23552,1.23552,1.23529,1.23529,97800000.0
2005-01-26 10:12:00,1.23548,1.23551,1.23538,1.2354,99899998.0
2005-01-26 10:13:00,1.23535,1.23548,1.23535,1.23547,98000002.0
2005-01-26 10:14:00,1.23552,1.23554,1.23534,1.2354,67399999.0
2005-01-26 10:15:00,1.23562,1.23562,1.23541,1.23545,118600003.0
2005-01-26 10:16:00,1.23555,1.23594,1.23555,1.23579,59500000.0
2005-01-26 10:17:00,1.23567,1.23586,1.23559,1.2358,124499999.0
2005-01-26 10:18:00,1.23588,1.23592,1.23582,1.23585,177100001.0
2005-01-26 10:19:00,1.23573,1.23581,1.23573,1.23581,96700001.0
2005-01-26 10:20:00,1.23583,1.23597,1.23578,1.23597,107499997.0
2005-01-26 10:21:00,1.23566,1.23585,1.23544,1.23585,147800001.0
2005-01-26 10:22:00,1.23583,1.23584,1.2355,1.2355,121199998.0
2005-01-26 10:23:00,1.23537,1.23537,1.23527,1.23527,34300000.0
2005-01-26 10:24:00,1.2354,1.23552,1.23533,1.23536,98899999.0
2005-01-26 10:25:00,1.23558,1.2356,1.23548,1.23553,114500003.0
2005-01-26 10:26:00,1.2355,1.23588,1.23546,1.23588,137799999.0
2005-01-26 10:27:00,1.23568,1.23568,1.23555,1.23555,54299999.0
2005-01-26 10:28:00,1.23538,1.23561,1.23538,1.23561,100599999.0
2005-01-26 10:29:00,1.23561,1.23578,1.23545,1.23545,90000000.0
2005-01-26 10:30:00,1.23535,1.23535,1.23533,1.23533,50100000.0
2005-01-26 10:31:00,1.23542,1.23545,1.2354,1.2354,56800001.0
2005-01-26 10:32:00,1.23543,1.23543,1.2351,1.23512,180700002.0
2005-01-26 10:33:00,1.23522,1.23524,1.23514,1.23514,80700001.0
2005-01-26 10:34:00,1.2351,1.23523,1.23488,1.23488,89400001.0
2005-01-26 10:35:00,1.23485,1.23506,1.23485,1.23485,116700001.0
2005-01-26 10:36:00,1.23481,1.23484,1.23439,1.23439,107299998.0
2005-01-26 10:37:00,1.23446,1.23467,1.23446,1.23466,102799997.0
2005-01-26 10:38:00,1.23489,1.23496,1.23472,1.23472,129799999.0
2005-01-26 10:39:00,1.23486,1.23486,1.23473,1.23473,98100001.0
2005-01-26 10:40:00,1.23471,1.23473,1.23465,1.23465,37500001.0
2005-01-26 10:41:00,1.2347,1.23492,1.23467,1.23467,85399998.0
2005-01-26 10:42:00,1.2349,1.2351,1.2348,1.23504,138800001.0
2005-01-26 10:43:00,1.2352,1.2352,1.23491,1.23494,87099998.0
2005-01-26 10:44:00,1.2349,1.23496,1.23479,1.23479,125400002.0
2005-01-26 10:45:00,1.23478,1.23478,1.23467,1.2347,151100001.0
2005-01-26 10:46:00,1.23475,1.23475,1.2346,1.23463,107500001.0
2005-01-26 10:47:00,1.23448,1.23448,1.23398,1.234,47499999.0
2005-01-26 10:48:00,1.23405,1.23413,1.23393,1.234,171500000.0
2005-01-26 10:49:00,1.23395,1.23422,1.23378,1.23417,91700001.0
2005-01-26 10:50:00,1.23443,1.23443,1.23395,1.23404,122400000.0
2005-01-26 10:51:00,1.23414,1.23428,1.23392,1.23406,200800003.0
2005-01-26 10:52:00,1.23388,1.23397,1.23368,1.23368,98400000.0
2005-01-26 10:53:00,1.23366,1.23374,1.23358,1.23374,56000001.0
2005-01-26 10:54:00,1.23392,1.23394,1.23365,1.23383,188900000.0
2005-01-26 10:55:00,1.23384,1.23395,1.23359,1.23359,91800000.0
2005-01-26 10:56:00,1.23355,1.23355,1.23343,1.23348,85299997.0
2005-01-26 10:57:00,1.23357,1.23387,1.23357,1.23367,165400002.0
2005-01-26 10:58:00,1.23387,1.2339,1.23366,1.23366,238900000.0
2005-01-26 10:59:00,1.23354,1.23362,1.23288,1.23288,95300001.0
2005-01-26 11:00:00,1.23338,1.2335,1.23303,1.23303,131100000.0
2005-01-26 11:01:00,1.23358,1.23358,1.23314,1.23338,66999998.0
2005-01-26 11:02:00,1.23357,1.2337,1.23357,1.2337,144699998.0
2005-01-26 11:03:00,1.2337,1.23374,1.23352,1.23362,62600000.0
2005-01-26 11:04:00,1.23361,1.23361,1.23331,1.23334,57300000.0
2005-01-26 11:05:00,1.23344,1.23344,1.23337,1.23339,112500001.0
2005-01-26 11:06:00,1.23347,1.23359,1.23333,1.23335,84399999.0
2005-01-26 11:07:00,1.23333,1.23351,1.23333,1.23341,82499999.0
2005-01-26 11:08:00,1.23342,1.23343,1.23304,1.23304,127700001.0
2005-01-26 11:09:00,1.23328,1.2333,1.23306,1.2331,96199997.0
2005-01-26 11:10:00,1.23319,1.23339,1.23319,1.23334,67300000.0
2005-01-26 11:11:00,1.23356,1.23356,1.23329,1.23339,206499997.0
2005-01-26 11:12:00,1.23343,1.23343,1.23306,1.23318,144299999.0
2005-01-26 11:13:00,1.23325,1.23334,1.23318,1.23318,94100002.0
2005-01-26 11:14:00,1.23315,1.23325,1.23313,1.23313,62099999.0
2005-01-26 11:15:00,1.23313,1.23325,1.23313,1.2332,136399999.0
2005-01-26 11:16:00,1.23318,1.23326,1.23313,1.2332,98600002.0
2005-01-26 11:17:00,1.23319,1.23319,1.23309,1.23315,115100002.0
2005-01-26 11:18:00,1.23312,1.23324,1.23304,1.2331,88100001.0
2005-01-26 11:19:00,1.23314,1.23335,1.23314,1.23317,114299999.0
2005-01-26 11:20:00,1.23323,1.23349,1.23323,1.23325,58900000.0
2005-01-26 11:21:00,1.23328,1.23337,1.23318,1.23329,124000000.0
2005-01-26 11:22:00,1.23338,1.23344,1.23333,1.23333,35200000.0
2005-01-26 11:23:00,1.23345,1.23345,1.23329,1.23342,107899999.0
2005-01-26 11:24:00,1.23339,1.23354,1.23339,1.23342,30900000.0
2005-01-26 11:25:00,1.23363,1.23363,1.2334,1.23342,170500000.0
2005-01-26 11:26:00,1.23357,1.23357,1.23349,1.23349,59400001.0
2005-01-26 11:27:00,1.23346,1.23346,1.23325,1.23325,115700002.0
2005-01-26 11:28:00,1.23327,1.23347,1.23327,1.23334,105899999.0
2005-01-26 11:29:00,1.23338,1.23371,1.23338,1.23367,117399999.0
2005-01-26 11:30:00,1.23378,1.23427,1.23372,1.23423,58300002.0
2005-01-26 11:31:00,1.2343,1.23445,1.23429,1.23445,118600000.0
2005-01-26 11:32:00,1.23438,1.23443,1.23389,1.23389,79400001.0
2005-01-26 11:33:00,1.23397,1.23404,1.23385,1.23385,96400000.0
2005-01-26 11:34:00,1.23365,1.2339,1.23359,1.23379,139500000.0
2005-01-26 11:35:00,1.23392,1.23394,1.2337,1.23375,154300003.0
2005-01-26 11:36:00,1.23389,1.23406,1.23388,1.23388,131500002.0
2005-01-26 11:37:00,1.23389,1.23393,1.23374,1.23374,67400000.0
2005-01-26 11:38:00,1.23376,1.23402,1.23376,1.23397,83500000.0
2005-01-26 11:39:00,1.23395,1.23403,1.23381,1.23385,22500000.0
2005-01-26 11:40:00,1.23389,1.23423,1.23389,1.23397,64200000.0
2005-01-26 11:41:00,1.23442,1.23442,1.23416,1.23434,168799995.0
2005-01-26 11:42:00,1.23453,1.23472,1.2344,1.23454,150399997.0
2005-01-26 11:43:00,1.23477,1.23477,1.23464,1.23464,46600001.0
2005-01-26 11:44:00,1.23438,1.2349,1.23438,1.23456,165600003.0
2005-01-26 11:45:00,1.23468,1.23468,1.23463,1.23463,81600002.0
2005-01-26 11:46:00,1.23467,1.23467,1.23429,1.23432,108400001.0
2005-01-26 11:47:00,1.23417,1.23417,1.23387,1.23389,123899998.0
2005-01-26 11:48:00,1.23383,1.23383,1.23325,1.23325,114200003.0
2005-01-26 11:49:00,1.23359,1.23359,1.23346,1.23346,129299998.0
2005-01-26 11:50:00,1.23355,1.23355,1.23337,1.23341,130399999.0
2005-01-26 11:51:00,1.23343,1.23357,1.23328,1.23328,67199999.0
2005-01-26 11:52:00,1.23363,1.23378,1.23354,1.23368,156700002.0
2005-01-26 11:53:00,1.23363,1.23379,1.23363,1.23366,134799999.0
2005-01-26 11:54:00,1.23377,1.23377,1.23361,1.23361,66500002.0
2005-01-26 11:55:00,1.23367,1.23367,1.23349,1.23359,133700003.0
2005-01-26 11:56:00,1.23355,1.23363,1.2335,1.23355,84999999.0
2005-01-26 11:57:00,1.2335,1.23356,1.23317,1.23317,160700000.0
2005-01-26 11:58:00,1.23339,1.23349,1.23322,1.23322,97000000.0
2005-01-26 11:59:00,1.23337,1.23337,1.23323,1.23323,37100000.0
2005-01-26 12:00:00,1.23332,1.23338,1.23327,1.23327,86799998.0
2005-01-26 12:01:00,1.23322,1.23322,1.23303,1.23303,39200001.0
2005-01-26 12:02:00,1.23305,1.23314,1.23297,1.23297,80499999.0
2005-01-26 12:03:00,1.23318,1.23333,1.23312,1.23317,123800001.0
2005-01-26 12:04:00,1.23334,1.2334,1.2332,1.2332,79100000.0
2005-01-26 12:05:00,1.23331,1.23333,1.23312,1.23313,75500000.0
2005-01-26 12:06:00,1.23316,1.23331,1.23313,1.23323,131899999.0
2005-01-26 12:07:00,1.23337,1.23347,1.2332,1.2332,107499999.0
2005-01-26 12:08:00,1.23331,1.23331,1.23302,1.23302,113300000.0
2005-01-26 12:09:00,1.23315,1.23332,1.23315,1.23322,140599999.0
2005-01-26 12:10:00,1.23329,1.23329,1.23326,1.23326,7000000.0
2005-01-26 12:11:00,1.23304,1.2332,1.23304,1.2332,149900002.0
2005-01-26 12:12:00,1.23315,1.23327,1.2331,1.2332,158900002.0
2005-01-26 12:13:00,1.23313,1.23332,1.2331,1.23312,78700000.0
2005-01-26 12:14:00,1.2332,1.23336,1.23313,1.23313,120600001.0
2005-01-26 12:15:00,1.23314,1.23332,1.23314,1.23332,132599998.0
2005-01-26 12:16:00,1.23336,1.23348,1.23333,1.23334,40800001.0
2005-01-26 12:17:00,1.2335,1.2335,1.23327,1.23327,91400001.0
2005-01-26 12:18:00,1.23331,1.23341,1.23301,1.23301,150600000.0
2005-01-26 12:19:00,1.23339,1.23339,1.23316,1.23316,92500001.0
2005-01-26 12:20:00,1.23314,1.23329,1.23308,1.23308,68199999.0
2005-01-26 12:21:00,1.23305,1.23315,1.23305,1.23305,130400002.0
2005-01-26 12:22:00,1.23312,1.23313,1.23305,1.23313,100200001.0
2005-01-26 12:23:00,1.23317,1.23317,1.23298,1.23298,91699999.0
2005-01-26 12:24:00,1.23288,1.23288,1.23234,1.23234,32000000.0
2005-01-26 12:25:00,1.23263,1.23288,1.23248,1.23288,87299998.0
2005-01-26 12:26:00,1.23345,1.23345,1.23298,1.233,141900002.0
2005-01-26 12:27:00,1.23298,1.23305,1.23295,1.233,50000000.0
2005-01-26 12:28:00,1.23303,1.23303,1.23267,1.23267,124100002.0
2005-01-26 12:29:00,1.23269,1.23273,1.23247,1.23247,128000001.0
2005-01-26 12:30:00,1.23264,1.23264,1.23261,1.23261,34199999.0
2005-01-26 12:31:00,1.23285,1.23303,1.23272,1.23291,186700000.0
2005-01-26 12:32:00,1.2332,1.2332,1.23304,1.23309,95100001.0
2005-01-26 12:33:00,1.233,1.23327,1.23283,1.23294,75700001.0
2005-01-26 12:34:00,1.23282,1.23301,1.23282,1.23289,129600001.0
2005-01-26 12:35:00,1.23305,1.23305,1.23295,1.23295,24700000.0
2005-01-26 12:36:00,1.23288,1.23308,1.23276,1.23308,84900002.0
2005-01-26 12:37:00,1.23277,1.23331,1.23277,1.23322,134299998.0
2005-01-26 12:38:00,1.23359,1.23387,1.23343,1.23381,80700000.0
2005-01-26 12:39:00,1.23357,1.23357,1.233,1.23329,131199998.0
2005-01-26 12:40:00,1.2338,1.2338,1.23353,1.23357,149799999.0
2005-01-26 12:41:00,1.23353,1.23364,1.23353,1.23353,51900000.0
2005-01-26 12:42:00,1.23327,1.23347,1.23296,1.23334,114200002.0
2005-01-26 12:43:00,1.23329,1.23339,1.23322,1.23329,128399998.0
2005-01-26 12:44:00,1.23327,1.23345,1.23327,1.23334,78500000.0
2005-01-26 12:45:00,1.23334,1.23341,1.23325,1.23325,82899999.0
2005-01-26 12:46:00,1.23325,1.23325,1.2332,1.2332,28200000.0
2005-01-26 12:47:00,1.2332,1.23323,1.2332,1.23323,56200000.0
2005-01-26 12:48:00,1.23333,1.23339,1.23331,1.23334,113900000.0
2005-01-26 12:49:00,1.23337,1.23356,1.23337,1.23342,113599999.0
2005-01-26 12:50:00,1.23344,1.23354,1.23344,1.23347,133300001.0
2005-01-26 12:51:00,1.23339,1.23346,1.23335,1.23342,59100001.0
2005-01-26 12:52:00,1.23337,1.23346,1.23337,1.23342,78700001.0
2005-01-26 12:53:00,1.23345,1.23355,1.23345,1.23347,74500001.0
2005-01-26 12:54:00,1.23347,1.23347,1.23343,1.23343,7200000.0
2005-01-26 12:55:00,1.23378,1.23378,1.23338,1.23338,68600002.0
2005-01-26 12:56:00,1.2335,1.23355,1.23345,1.2335,105500002.0
2005-01-26 12:57:00,1.2335,1.23352,1.23345,1.23352,45300000.0
2005-01-26 12:58:00,1.23345,1.23345,1.2333,1.2333,46300000.0
2005-01-26 12:59:00,1.23318,1.23328,1.23315,1.23328,81799999.0
2005-01-26 13:00:00,1.23324,1.23349,1.23324,1.23328,147299999.0
2005-01-26 13:01:00,1.23335,1.23335,1.23325,1.23335,107900002.0
2005-01-26 13:02:00,1.23335,1.23338,1.23323,1.23323,100599999.0
2005-01-26 13:03:00,1.23323,1.23332,1.23321,1.23321,34200001.0
2005-01-26 13:04:00,1.23333,1.23339,1.23322,1.23322,129499997.0
2005-01-26 13:05:00,1.23319,1.2333,1.23319,1.23324,58299998.0
2005-01-26 13:06:00,1.23325,1.23335,1.23325,1.2333,82700000.0
2005-01-26 13:07:00,1.23339,1.23339,1.23315,1.23315,48500001.0
2005-01-26 13:08:00,1.23335,1.23346,1.2333,1.23344,90899999.0
2005-01-26 13:09:00,1.23337,1.2335,1.23337,1.2335,38499998.0
2005-01-26 13:10:00,1.23352,1.23355,1.23349,1.2335,29100000.0
2005-01-26 13:11:00,1.23354,1.2338,1.23354,1.23366,138899999.0
2005-01-26 13:12:00,1.23407,1.23407,1.2337,1.2337,24200001.0
2005-01-26 13:13:00,1.23352,1.2337,1.23344,1.23345,196400003.0
2005-01-26 13:14:00,1.2334,1.23372,1.23336,1.23372,56599999.0
2005-01-26 13:15:00,1.23349,1.23359,1.23345,1.23345,98900003.0
2005-01-26 13:16:00,1.23328,1.23328,1.23328,1.23328,10800000.0
2005-01-26 13:17:00,1.23336,1.23364,1.23336,1.23364,157500000.0
2005-01-26 13:18:00,1.23335,1.23335,1.23333,1.23333,7200000.0
2005-01-26 13:19:00,1.2333,1.2333,1.2333,1.2333,8800000.0
2005-01-26 13:20:00,1.23358,1.23358,1.23334,1.2334,87300001.0
2005-01-26 13:21:00,1.2333,1.2333,1.2333,1.2333,51800001.0
2005-01-26 13:22:00,1.2333,1.23339,1.23321,1.23322,136399997.0
2005-01-26 13:23:00,1.23341,1.23343,1.23328,1.23329,76100000.0
2005-01-26 13:24:00,1.23342,1.23368,1.23342,1.23353,46900002.0
2005-01-26 13:25:00,1.23347,1.23363,1.23344,1.23344,126600002.0
2005-01-26 13:26:00,1.23349,1.23384,1.23349,1.23381,58600000.0
2005-01-26 13:27:00,1.23389,1.23405,1.23385,1.23385,109699999.0
2005-01-26 13:28:00,1.23391,1.23405,1.23389,1.23389,54500000.0
2005-01-26 13:29:00,1.23382,1.23392,1.23381,1.23383,54900001.0
2005-01-26 13:30:00,1.23393,1.23409,1.23384,1.23384,75700002.0
2005-01-26 13:31:00,1.23413,1.23447,1.23403,1.23403,112000001.0
2005-01-26 13:32:00,1.23428,1.23428,1.2342,1.2342,94300002.0
2005-01-26 13:33:00,1.23433,1.23436,1.23421,1.23421,71300000.0
2005-01-26 13:34:00,1.23444,1.2345,1.23428,1.23428,105900000.0
2005-01-26 13:35:00,1.23452,1.23476,1.23448,1.23452,149300002.0
2005-01-26 13:36:00,1.23434,1.23469,1.23434,1.23457,84399999.0
2005-01-26 13:37:00,1.23471,1.23471,1.23451,1.23455,55200001.0
2005-01-26 13:38:00,1.23454,1.23471,1.23454,1.23463,97700000.0
2005-01-26 13:39:00,1.23472,1.2348,1.23467,1.23467,94399999.0
2005-01-26 13:40:00,1.23472,1.23485,1.23472,1.23483,148100000.0
2005-01-26 13:41:00,1.23471,1.23499,1.23471,1.23486,104200002.0
2005-01-26 13:42:00,1.23488,1.23488,1.23447,1.23447,118399999.0
2005-01-26 13:43:00,1.23486,1.23498,1.23475,1.23483,98400001.0
2005-01-26 13:44:00,1.23519,1.23519,1.23494,1.23501,89800002.0
2005-01-26 13:45:00,1.23523,1.23561,1.23523,1.23552,85799999.0
2005-01-26 13:46:00,1.23555,1.23555,1.23489,1.23523,113400000.0
2005-01-26 13:47:00,1.23528,1.23528,1.2348,1.23501,96300000.0
2005-01-26 13:48:00,1.2353,1.23534,1.23516,1.23522,116700002.0
2005-01-26 13:49:00,1.23527,1.23536,1.23513,1.23516,121400000.0
2005-01-26 13:50:00,1.23525,1.2353,1.23513,1.23519,106500002.0
2005-01-26 13:51:00,1.2353,1.2353,1.23513,1.23513,39200001.0
2005-01-26 13:52:00,1.23499,1.23515,1.23495,1.23495,98700001.0
2005-01-26 13:53:00,1.23501,1.23504,1.23485,1.23485,67900000.0
2005-01-26 13:54:00,1.23485,1.23488,1.23471,1.23473,84400000.0
2005-01-26 13:55:00,1.2347,1.23483,1.23461,1.23461,104600000.0
2005-01-26 13:56:00,1.23462,1.23501,1.23462,1.2349,107999999.0
2005-01-26 13:57:00,1.23491,1.23495,1.23448,1.23465,80800000.0
2005-01-26 13:58:00,1.23477,1.23477,1.23447,1.23447,64000000.0
2005-01-26 13:59:00,1.23427,1.23451,1.23408,1.23408,157500001.0
2005-01-26 14:00:00,1.23401,1.23423,1.23401,1.2342,98000002.0
2005-01-26 14:01:00,1.2342,1.23441,1.2342,1.23438,84300002.0
2005-01-26 14:02:00,1.23463,1.23465,1.2344,1.23455,97400000.0
2005-01-26 14:03:00,1.23433,1.23447,1.23422,1.23427,206399997.0
2005-01-26 14:04:00,1.2343,1.23446,1.23417,1.23445,121300000.0
2005-01-26 14:05:00,1.23437,1.2345,1.23433,1.23433,106000001.0
2005-01-26 14:06:00,1.23462,1.23478,1.23462,1.23472,46300001.0
2005-01-26 14:07:00,1.2344,1.23445,1.23434,1.23436,142900001.0
2005-01-26 14:08:00,1.23426,1.23439,1.23426,1.23436,95800001.0
2005-01-26 14:09:00,1.23428,1.23456,1.23428,1.23437,102199999.0
2005-01-26 14:10:00,1.23443,1.2348,1.23438,1.2348,162400004.0
2005-01-26 14:11:00,1.23495,1.23521,1.23488,1.23488,92400003.0
2005-01-26 14:12:00,1.23489,1.23539,1.23489,1.23525,143599999.0
2005-01-26 14:13:00,1.23527,1.23527,1.2348,1.23501,94100001.0
2005-01-26 14:14:00,1.23492,1.23495,1.23466,1.23466,96500002.0
2005-01-26 14:15:00,1.23512,1.23529,1.23481,1.23498,79400001.0
2005-01-26 14:16:00,1.23522,1.23531,1.23517,1.23517,48500000.0
2005-01-26 14:17:00,1.23525,1.23525,1.23517,1.23517,82300001.0
2005-01-26 14:18:00,1.23546,1.23546,1.23522,1.23522,98399998.0
2005-01-26 14:19:00,1.23525,1.23525,1.23484,1.23519,49799999.0
2005-01-26 14:20:00,1.23542,1.23548,1.23498,1.23512,136700001.0
2005-01-26 14:21:00,1.23552,1.23553,1.23516,1.23527,71499999.0
2005-01-26 14:22:00,1.23528,1.23528,1.23522,1.23522,21500000.0
2005-01-26 14:23:00,1.23531,1.23547,1.23531,1.23536,56399999.0
2005-01-26 14:24:00,1.23545,1.23545,1.23477,1.23477,57000000.0
2005-01-26 14:25:00,1.23478,1.23509,1.23475,1.23475,101499998.0
2005-01-26 14:26:00,1.23529,1.23533,1.2352,1.23524,175900002.0
2005-01-26 14:27:00,1.23531,1.23541,1.23527,1.23532,87099999.0
2005-01-26 14:28:00,1.23527,1.23601,1.23519,1.23601,172699997.0
2005-01-26 14:29:00,1.23588,1.23619,1.23588,1.23612,99699998.0
2005-01-26 14:30:00,1.23615,1.23627,1.23602,1.2362,100300000.0
2005-01-26 14:31:00,1.23626,1.23633,1.23605,1.2361,112799999.0
2005-01-26 14:32:00,1.23626,1.23627,1.23606,1.23606,87399999.0
2005-01-26 14:33:00,1.23627,1.23627,1.23605,1.23618,120300001.0
2005-01-26 14:34:00,1.23637,1.23641,1.23615,1.23615,63600001.0
2005-01-26 14:35:00,1.23607,1.23607,1.23573,1.23577,63200001.0
2005-01-26 14:36:00,1.23582,1.23589,1.23559,1.23559,128599997.0
2005-01-26 14:37:00,1.2357,1.23581,1.23543,1.23543,101400000.0
2005-01-26 14:38:00,1.23544,1.2355,1.23529,1.23534,174800003.0
2005-01-26 14:39:00,1.23518,1.23534,1.235,1.23513,51600000.0
2005-01-26 14:40:00,1.23508,1.23523,1.23492,1.23503,88400000.0
2005-01-26 14:41:00,1.23537,1.23542,1.23516,1.23516,48700000.0
2005-01-26 14:42:00,1.23537,1.23539,1.23513,1.23513,65000000.0
2005-01-26 14:43:00,1.23512,1.23527,1.23499,1.23499,100200001.0
2005-01-26 14:44:00,1.2348,1.2348,1.2348,1.2348,8600000.0
2005-01-26 14:45:00,1.23488,1.23488,1.23475,1.23475,5300000.0
2005-01-26 14:46:00,1.23483,1.23511,1.23483,1.2349,125000001.0
2005-01-26 14:47:00,1.23498,1.23507,1.23484,1.23484,160299999.0
2005-01-26 14:48:00,1.23505,1.23505,1.235,1.235,21500000.0
2005-01-26 14:49:00,1.23512,1.23545,1.23498,1.23539,81700001.0
2005-01-26 14:50:00,1.23548,1.23552,1.23526,1.23552,154199999.0
2005-01-26 14:51:00,1.23549,1.2355,1.23525,1.23525,70500001.0
2005-01-26 14:52:00,1.23532,1.23543,1.2352,1.2352,83600001.0
2005-01-26 14:53:00,1.23526,1.23541,1.23518,1.23518,129700000.0
2005-01-26 14:54:00,1.23509,1.23536,1.23509,1.23523,105500000.0
2005-01-26 14:55:00,1.2355,1.2355,1.23504,1.23539,192300002.0
2005-01-26 14:56:00,1.23545,1.2355,1.23528,1.23528,96900000.0
2005-01-26 14:57:00,1.23523,1.23544,1.23521,1.23535,91600000.0
2005-01-26 14:58:00,1.23534,1.23548,1.23512,1.23512,171200001.0
2005-01-26 14:59:00,1.2352,1.23521,1.23488,1.23488,103400000.0
2005-01-26 15:00:00,1.23488,1.23501,1.23476,1.23477,96400002.0
2005-01-26 15:01:00,1.23485,1.23497,1.23474,1.23474,56000001.0
2005-01-26 15:02:00,1.23496,1.23503,1.23484,1.23487,109900001.0
2005-01-26 15:03:00,1.23489,1.23499,1.23479,1.23479,93400001.0
2005-01-26 15:04:00,1.23502,1.23505,1.23483,1.23485,117000000.0
2005-01-26 15:05:00,1.23488,1.23503,1.23488,1.2349,94700003.0
2005-01-26 15:06:00,1.23487,1.23497,1.23454,1.23466,70799999.0
2005-01-26 15:07:00,1.23474,1.2353,1.23474,1.2352,155500001.0
2005-01-26 15:08:00,1.23513,1.23573,1.23513,1.23573,57700001.0
2005-01-26 15:09:00,1.2359,1.23602,1.23578,1.23589,192699998.0
2005-01-26 15:10:00,1.23585,1.23592,1.23578,1.23585,108700002.0
2005-01-26 15:11:00,1.23578,1.23606,1.23576,1.23595,157400000.0
2005-01-26 15:12:00,1.23633,1.23635,1.23607,1.23622,154500001.0
2005-01-26 15:13:00,1.23637,1.23664,1.2363,1.23636,122900002.0
2005-01-26 15:14:00,1.23643,1.23643,1.23626,1.23626,39100000.0
2005-01-26 15:15:00,1.23652,1.23721,1.23652,1.23716,83899997.0
2005-01-26 15:16:00,1.23705,1.23705,1.23617,1.23682,76999999.0
2005-01-26 15:17:00,1.23695,1.23713,1.23683,1.23687,76300000.0
2005-01-26 15:18:00,1.23752,1.23796,1.23734,1.23744,146100004.0
2005-01-26 15:19:00,1.238,1.238,1.23754,1.23755,59000000.0
2005-01-26 15:20:00,1.23778,1.23779,1.2374,1.23744,71700000.0
2005-01-26 15:21:00,1.23755,1.23764,1.23722,1.23722,142000000.0
2005-01-26 15:22:00,1.23708,1.23708,1.23658,1.23677,132700002.0
2005-01-26 15:23:00,1.2371,1.23736,1.23684,1.2371,91999997.0
2005-01-26 15:24:00,1.23763,1.23776,1.23734,1.23734,162200001.0
2005-01-26 15:25:00,1.23765,1.23765,1.23737,1.2374,75100001.0
2005-01-26 15:26:00,1.23753,1.23759,1.23706,1.23706,61600000.0
2005-01-26 15:27:00,1.23725,1.23725,1.23695,1.23695,42700000.0
2005-01-26 15:28:00,1.23695,1.23695,1.23654,1.23657,85700001.0
2005-01-26 15:29:00,1.23677,1.23677,1.23632,1.23632,19900000.0
2005-01-26 15:30:00,1.23608,1.23634,1.23591,1.23608,116700002.0
2005-01-26 15:31:00,1.23597,1.23613,1.2357,1.23591,113400000.0
2005-01-26 15:32:00,1.23579,1.23624,1.23579,1.23599,183800004.0
2005-01-26 15:33:00,1.2359,1.23609,1.23586,1.23592,151299997.0
2005-01-26 15:34:00,1.23606,1.23606,1.23567,1.23571,110300000.0
2005-01-26 15:35:00,1.23581,1.23583,1.23499,1.23499,84400000.0
2005-01-26 15:36:00,1.23487,1.23519,1.23478,1.23478,42799999.0
2005-01-26 15:37:00,1.23522,1.23539,1.23452,1.23452,144500001.0
2005-01-26 15:38:00,1.2343,1.2343,1.2335,1.23366,164100002.0
2005-01-26 15:39:00,1.23392,1.23405,1.23352,1.23398,115400001.0
2005-01-26 15:40:00,1.23447,1.23455,1.23417,1.23417,94699998.0
2005-01-26 15:41:00,1.23411,1.23416,1.23379,1.23379,65500000.0
2005-01-26 15:42:00,1.23371,1.23371,1.23342,1.23342,76700003.0
2005-01-26 15:43:00,1.23341,1.23341,1.23318,1.23325,17500000.0
2005-01-26 15:44:00,1.23327,1.23333,1.23239,1.23248,125600001.0
2005-01-26 15:45:00,1.23242,1.23242,1.23148,1.23148,22399999.0
2005-01-26 15:46:00,1.23108,1.23164,1.23108,1.23148,153199999.0
2005-01-26 15:47:00,1.23121,1.23121,1.22989,1.2299,104300002.0
2005-01-26 15:48:00,1.2304,1.23086,1.2304,1.23086,138199998.0
2005-01-26 15:49:00,1.23125,1.23142,1.23117,1.23139,99199997.0
2005-01-26 15:50:00,1.23158,1.23158,1.23103,1.23128,56800000.0
2005-01-26 15:51:00,1.23143,1.23169,1.23138,1.23144,100399998.0
2005-01-26 15:52:00,1.23163,1.23163,1.23104,1.23129,88000002.0
2005-01-26 15:53:00,1.23163,1.2318,1.23159,1.23171,134600001.0
2005-01-26 15:54:00,1.2318,1.23201,1.23174,1.23187,193900001.0
2005-01-26 15:55:00,1.23194,1.23194,1.23142,1.23142,32700001.0
2005-01-26 15:56:00,1.23125,1.23125,1.23045,1.23045,111099997.0
2005-01-26 15:57:00,1.23033,1.23051,1.23025,1.23038,150900004.0
2005-01-26 15:58:00,1.23055,1.23055,1.23029,1.23039,89199999.0
2005-01-26 15:59:00,1.23052,1.2307,1.23037,1.2307,144999997.0
2005-01-26 16:00:00,1.23102,1.23118,1.23086,1.23086,39800000.0
2005-01-26 16:01:00,1.23089,1.23089,1.23,1.23,77500001.0
2005-01-26 16:02:00,1.22997,1.2301,1.22992,1.22998,102700002.0
2005-01-26 16:03:00,1.22995,1.23013,1.22995,1.23006,28700000.0
2005-01-26 16:04:00,1.23015,1.23059,1.23015,1.23045,52000001.0
2005-01-26 16:05:00,1.23049,1.23049,1.23021,1.23021,67500000.0
2005-01-26 16:06:00,1.22998,1.2301,1.22992,1.22998,107299999.0
2005-01-26 16:07:00,1.2302,1.23029,1.23005,1.23018,122700001.0
2005-01-26 16:08:00,1.23032,1.23057,1.23029,1.23057,114899997.0
2005-01-26 16:09:00,1.23067,1.23079,1.23032,1.23032,92300000.0
2005-01-26 16:10:00,1.23064,1.23064,1.23028,1.23045,56200001.0
2005-01-26 16:11:00,1.2304,1.2304,1.22989,1.23,133900002.0
2005-01-26 16:12:00,1.2301,1.2301,1.22996,1.22999,114500003.0
2005-01-26 16:13:00,1.23035,1.23053,1.23025,1.23053,184299998.0
2005-01-26 16:14:00,1.2306,1.23064,1.23036,1.23057,64900002.0
2005-01-26 16:15:00,1.23062,1.23062,1.23039,1.23043,105700000.0
2005-01-26 16:16:00,1.23055,1.23098,1.23054,1.23098,147199997.0
2005-01-26 16:17:00,1.23099,1.23109,1.23092,1.23099,80999998.0
2005-01-26 16:18:00,1.2311,1.2311,1.23089,1.23094,88500000.0
2005-01-26 16:19:00,1.23103,1.23127,1.2309,1.23121,188000002.0
2005-01-26 16:20:00,1.23133,1.23133,1.23122,1.23122,112399999.0
2005-01-26 16:21:00,1.23118,1.23118,1.23057,1.23089,77900000.0
2005-01-26 16:22:00,1.23107,1.23139,1.23107,1.23125,157900000.0
2005-01-26 16:23:00,1.2314,1.23171,1.2313,1.23164,140899997.0
2005-01-26 16:24:00,1.23177,1.23177,1.23151,1.23151,59900000.0
2005-01-26 16:25:00,1.23153,1.23153,1.23135,1.23146,123300000.0
2005-01-26 16:26:00,1.23169,1.23174,1.23145,1.23154,161899998.0
2005-01-26 16:27:00,1.23177,1.23188,1.23177,1.23188,116700001.0
2005-01-26 16:28:00,1.23196,1.23211,1.23188,1.23211,140500001.0
2005-01-26 16:29:00,1.23219,1.23219,1.23083,1.23186,179999998.0
2005-01-26 16:30:00,1.23206,1.23226,1.23197,1.23197,104300000.0
2005-01-26 16:31:00,1.23209,1.23218,1.23201,1.23205,78100001.0
2005-01-26 16:32:00,1.23245,1.23267,1.23221,1.23261,71700000.0
2005-01-26 16:33:00,1.2327,1.2327,1.2325,1.23253,112100000.0
2005-01-26 16:34:00,1.23248,1.23268,1.23227,1.23227,85300001.0
2005-01-26 16:35:00,1.23246,1.23251,1.23238,1.2324,183800000.0
2005-01-26 16:36:00,1.2323,1.23243,1.2322,1.23224,127499999.0
2005-01-26 16:37:00,1.23233,1.23234,1.23218,1.23222,135300001.0
2005-01-26 16:38:00,1.23219,1.23235,1.23216,1.23222,245200001.0
2005-01-26 16:39:00,1.23228,1.23228,1.23195,1.23196,59600003.0
2005-01-26 16:40:00,1.23168,1.23168,1.23126,1.23146,116400001.0
2005-01-26 16:41:00,1.23148,1.23148,1.23061,1.23061,46299998.0
2005-01-26 16:42:00,1.23062,1.23074,1.23027,1.23027,84499998.0
2005-01-26 16:43:00,1.23024,1.23054,1.23024,1.23054,73699998.0
2005-01-26 16:44:00,1.23067,1.23073,1.23052,1.23068,85400002.0
2005-01-26 16:45:00,1.23087,1.23105,1.23086,1.23086,36899999.0
2005-01-26 16:46:00,1.23107,1.23107,1.23097,1.23097,76499999.0
2005-01-26 16:47:00,1.23118,1.23127,1.23104,1.23119,237899998.0
2005-01-26 16:48:00,1.23122,1.23136,1.23122,1.23131,99800001.0
2005-01-26 16:49:00,1.2313,1.2313,1.23047,1.23047,150800002.0
2005-01-26 16:50:00,1.23038,1.23084,1.23038,1.23058,147999999.0
2005-01-26 16:51:00,1.23078,1.23094,1.23075,1.23094,130200001.0
2005-01-26 16:52:00,1.231,1.23126,1.231,1.23126,32800000.0
2005-01-26 16:53:00,1.2313,1.2313,1.23122,1.23122,96300000.0
2005-01-26 16:54:00,1.23133,1.23134,1.23133,1.23134,22700000.0
2005-01-26 16:55:00,1.23133,1.23167,1.23133,1.2316,81900000.0
2005-01-26 16:56:00,1.23162,1.23169,1.23135,1.23137,148500001.0
2005-01-26 16:57:00,1.23148,1.23186,1.23145,1.23182,120000000.0
2005-01-26 16:58:00,1.23192,1.23212,1.23192,1.23196,73300001.0
2005-01-26 16:59:00,1.23196,1.23268,1.23196,1.23255,112800000.0
2005-01-26 17:00:00,1.23268,1.23268,1.23208,1.23219,66400000.0
2005-01-26 17:01:00,1.23198,1.23203,1.23191,1.232,95700000.0
2005-01-26 17:02:00,1.23201,1.23201,1.23111,1.23111,32500000.0
2005-01-26 17:03:00,1.2312,1.23137,1.23114,1.23137,90500003.0
2005-01-26 17:04:00,1.23147,1.23177,1.23147,1.23163,46700001.0
2005-01-26 17:05:00,1.23155,1.2316,1.23122,1.23122,85999998.0
2005-01-26 17:06:00,1.23155,1.23167,1.23118,1.23148,129200002.0
2005-01-26 17:07:00,1.23173,1.23186,1.23147,1.23147,92999999.0
2005-01-26 17:08:00,1.23151,1.23181,1.23151,1.23181,205000003.0
2005-01-26 17:09:00,1.23195,1.23205,1.23189,1.23196,93200002.0
2005-01-26 17:10:00,1.232,1.232,1.23161,1.23164,68900001.0
2005-01-26 17:11:00,1.23151,1.23157,1.23151,1.23154,74000001.0
2005-01-26 17:12:00,1.23145,1.23155,1.23145,1.23155,66699998.0
2005-01-26 17:13:00,1.23145,1.2315,1.23145,1.2315,14400000.0
2005-01-26 17:14:00,1.23155,1.23185,1.23155,1.23185,88799999.0
2005-01-26 17:15:00,1.23186,1.23226,1.23186,1.23217,58700001.0
2005-01-26 17:16:00,1.23216,1.23216,1.23192,1.23192,147300004.0
2005-01-26 17:17:00,1.23177,1.23177,1.23127,1.23127,72500003.0
2005-01-26 17:18:00,1.23146,1.23146,1.23129,1.23133,68700000.0
2005-01-26 17:19:00,1.2314,1.2314,1.23123,1.23123,59799999.0
2005-01-26 17:20:00,1.23102,1.23102,1.23088,1.23088,177799998.0
2005-01-26 17:21:00,1.23102,1.23132,1.23102,1.23128,102300000.0
2005-01-26 17:22:00,1.23129,1.23133,1.23117,1.23117,104500003.0
2005-01-26 17:23:00,1.2313,1.23132,1.23126,1.23127,93200001.0
2005-01-26 17:24:00,1.23144,1.23156,1.23139,1.23143,166000001.0
2005-01-26 17:25:00,1.23146,1.23148,1.23134,1.23148,153700000.0
2005-01-26 17:26:00,1.23152,1.23157,1.23148,1.23148,104100000.0
2005-01-26 17:27:00,1.2316,1.23177,1.23157,1.23177,158799998.0
2005-01-26 17:28:00,1.23177,1.23192,1.23177,1.2319,96700000.0
2005-01-26 17:29:00,1.23167,1.23167,1.23141,1.2315,104200000.0
2005-01-26 17:30:00,1.23157,1.23157,1.23145,1.23145,103000001.0
2005-01-26 17:31:00,1.23148,1.23153,1.2314,1.23149,74300001.0
2005-01-26 17:32:00,1.23155,1.23168,1.23152,1.23164,144100001.0
2005-01-26 17:33:00,1.23173,1.23173,1.23151,1.23151,137000001.0
2005-01-26 17:34:00,1.2314,1.2314,1.23135,1.23135,6900000.0
2005-01-26 17:35:00,1.23116,1.2314,1.23116,1.23126,105800000.0
2005-01-26 17:36:00,1.23121,1.23132,1.23121,1.23132,79500000.0
2005-01-26 17:37:00,1.23147,1.23147,1.23123,1.23136,193900002.0
2005-01-26 17:38:00,1.2315,1.2315,1.23127,1.23127,164600000.0
2005-01-26 17:39:00,1.23135,1.23144,1.23135,1.2314,97700001.0
2005-01-26 17:40:00,1.23162,1.23168,1.2316,1.23161,47699999.0
2005-01-26 17:41:00,1.23148,1.23148,1.23115,1.2312,114400001.0
2005-01-26 17:42:00,1.23135,1.2315,1.23127,1.23127,131400000.0
2005-01-26 17:43:00,1.2313,1.2313,1.23106,1.23118,43900000.0
2005-01-26 17:44:00,1.23123,1.23123,1.23065,1.23065,155500002.0
2005-01-26 17:45:00,1.23082,1.23098,1.2306,1.2309,204000003.0
2005-01-26 17:46:00,1.23113,1.23126,1.23103,1.23126,130800001.0
2005-01-26 17:47:00,1.23138,1.23138,1.2312,1.2312,77100001.0
2005-01-26 17:48:00,1.23108,1.23108,1.23082,1.23082,84899998.0
2005-01-26 17:49:00,1.23085,1.23088,1.23058,1.23082,88599998.0
2005-01-26 17:50:00,1.23098,1.23137,1.23094,1.23119,115400001.0
2005-01-26 17:51:00,1.2311,1.23123,1.23097,1.23103,51900001.0
2005-01-26 17:52:00,1.23081,1.23092,1.23081,1.2309,147300000.0
2005-01-26 17:53:00,1.2308,1.2308,1.23066,1.23066,105899996.0
2005-01-26 17:54:00,1.23073,1.23082,1.23063,1.2307,93700001.0
2005-01-26 17:55:00,1.23065,1.23065,1.23018,1.23018,178400000.0
2005-01-26 17:56:00,1.22979,1.22988,1.22929,1.22929,171000001.0
2005-01-26 17:57:00,1.22885,1.22901,1.22822,1.22868,115100002.0
2005-01-26 17:58:00,1.22895,1.22905,1.22874,1.2288,110500001.0
2005-01-26 17:59:00,1.22879,1.22879,1.22837,1.22837,89800000.0
2005-01-26 18:00:00,1.22837,1.22837,1.22761,1.22761,71400000.0
2005-01-26 18:01:00,1.2277,1.22835,1.22742,1.22813,586900001.0
2005-01-26 18:02:00,1.22845,1.22845,1.22781,1.22798,794200004.0
2005-01-26 18:03:00,1.22797,1.22838,1.2279,1.22828,706000012.0
2005-01-26 18:04:00,1.22832,1.22832,1.22779,1.22793,839699997.0
2005-01-26 18:05:00,1.22815,1.22862,1.22809,1.22817,1040599997.0
2005-01-26 18:06:00,1.22818,1.22855,1.2279,1.22835,679500005.0
2005-01-26 18:07:00,1.2287,1.22886,1.22844,1.22844,1010700006.0
2005-01-26 18:08:00,1.22852,1.22876,1.22829,1.22867,1030000008.0
2005-01-26 18:09:00,1.22888,1.22894,1.22873,1.22873,570799999.0
2005-01-26 18:10:00,1.2288,1.22885,1.2287,1.22875,827500009.0
2005-01-26 18:11:00,1.22899,1.22904,1.22885,1.22891,1028499999.0
2005-01-26 18:12:00,1.22873,1.22873,1.22848,1.22862,103199999.0
2005-01-26 18:13:00,1.22874,1.22885,1.22872,1.22885,331899998.0
2005-01-26 18:14:00,1.22886,1.22886,1.22871,1.22873,389899999.0
2005-01-26 18:15:00,1.22875,1.22894,1.22865,1.22865,751599997.0
2005-01-26 18:16:00,1.22869,1.22873,1.22846,1.22846,375100003.0
2005-01-26 18:17:00,1.22846,1.2285,1.22827,1.22842,1115700004.0
2005-01-26 18:18:00,1.2285,1.22863,1.22838,1.22841,576899994.0
2005-01-26 18:19:00,1.22851,1.22851,1.22825,1.22831,166600003.0
2005-01-26 18:20:00,1.22834,1.22843,1.22817,1.22833,538300008.0
2005-01-26 18:21:00,1.22842,1.22856,1.22835,1.22837,142200000.0
2005-01-26 18:22:00,1.22855,1.22898,1.22855,1.22877,284900001.0
2005-01-26 18:23:00,1.22885,1.22885,1.22862,1.22862,501799999.0
2005-01-26 18:24:00,1.22867,1.22867,1.2285,1.2285,480700004.0
2005-01-26 18:25:00,1.2285,1.22859,1.22831,1.22858,503700011.0
2005-01-26 18:26:00,1.22881,1.22906,1.22873,1.2289,948700003.0
2005-01-26 18:27:00,1.22906,1.22911,1.22889,1.22905,566300003.0
2005-01-26 18:28:00,1.2293,1.22953,1.2293,1.2295,392900001.0
2005-01-26 18:29:00,1.22958,1.23017,1.22946,1.22986,332100002.0
2005-01-26 18:30:00,1.22975,1.22978,1.22872,1.22889,872799993.0
2005-01-26 18:31:00,1.22924,1.22924,1.22885,1.22885,598400003.0
2005-01-26 18:32:00,1.22905,1.22918,1.2289,1.22898,271500001.0
2005-01-26 18:33:00,1.2291,1.22915,1.22893,1.22903,399399997.0
2005-01-26 18:34:00,1.22898,1.22898,1.22872,1.22886,318100001.0
2005-01-26 18:35:00,1.22904,1.22907,1.22889,1.22897,455100008.0
2005-01-26 18:36:00,1.22934,1.2302,1.22924,1.23013,397000005.0
2005-01-26 18:37:00,1.23034,1.23053,1.23028,1.2303,82200000.0
2005-01-26 18:38:00,1.23076,1.23082,1.23015,1.23017,153400000.0
2005-01-26 18:39:00,1.23011,1.23032,1.23008,1.23026,268499998.0
2005-01-26 18:40:00,1.23046,1.23097,1.23037,1.23068,804799999.0
2005-01-26 18:41:00,1.23095,1.23095,1.2304,1.23049,327500001.0
2005-01-26 18:42:00,1.23072,1.23096,1.23062,1.23093,418199997.0
2005-01-26 18:43:00,1.23096,1.23096,1.23046,1.23046,490100001.0
2005-01-26 18:44:00,1.23056,1.23057,1.23036,1.23042,184400001.0
2005-01-26 18:45:00,1.23074,1.23086,1.23062,1.23072,428999998.0
2005-01-26 18:46:00,1.23083,1.23113,1.23071,1.23089,337600005.0
2005-01-26 18:47:00,1.23097,1.23097,1.23059,1.23068,45800000.0
2005-01-26 18:48:00,1.23067,1.23067,1.2305,1.2305,87799999.0
2005-01-26 18:49:00,1.23062,1.23074,1.23062,1.23074,115700000.0
2005-01-26 18:50:00,1.23082,1.23085,1.23066,1.23076,148799999.0
2005-01-26 18:51:00,1.23067,1.23067,1.23041,1.23041,172299999.0
2005-01-26 18:52:00,1.23043,1.23043,1.23003,1.23029,198590002.0
2005-01-26 18:53:00,1.23045,1.23076,1.23035,1.23063,674000002.0
2005-01-26 18:54:00,1.23072,1.23076,1.23049,1.23074,182999999.0
2005-01-26 18:55:00,1.2308,1.2308,1.23054,1.23066,360000003.0
2005-01-26 18:56:00,1.23074,1.23076,1.23065,1.23065,238500004.0
2005-01-26 18:57:00,1.23068,1.23075,1.23062,1.23065,310399996.0
2005-01-26 18:58:00,1.23069,1.23069,1.23047,1.23048,137399999.0
2005-01-26 18:59:00,1.2305,1.23078,1.23042,1.23052,510800000.0
2005-01-26 19:00:00,1.23057,1.23071,1.23049,1.2306,399800004.0
2005-01-26 19:01:00,1.23052,1.23052,1.23033,1.23033,65300001.0
2005-01-26 19:02:00,1.23041,1.23043,1.2303,1.23031,171399999.0
2005-01-26 19:03:00,1.23032,1.23032,1.22982,1.22988,390800000.0
2005-01-26 19:04:00,1.22982,1.23005,1.22976,1.22985,148700000.0
2005-01-26 19:05:00,1.22977,1.22999,1.2297,1.22987,292900001.0
2005-01-26 19:06:00,1.23007,1.23007,1.22989,1.22995,486600005.0
2005-01-26 19:07:00,1.23008,1.2301,1.22999,1.22999,85500000.0
2005-01-26 19:08:00,1.23011,1.23011,1.22992,1.23009,620900000.0
2005-01-26 19:09:00,1.23006,1.23006,1.22971,1.22984,628000000.0
2005-01-26 19:10:00,1.22988,1.22994,1.22981,1.22987,88500000.0
2005-01-26 19:11:00,1.2299,1.23019,1.2299,1.22997,308999997.0
2005-01-26 19:12:00,1.23,1.23023,1.23,1.2302,172399998.0
2005-01-26 19:13:00,1.23024,1.23027,1.23008,1.23022,186999996.0
2005-01-26 19:14:00,1.23018,1.2302,1.22989,1.23,390300003.0
2005-01-26 19:15:00,1.22977,1.22992,1.22939,1.22991,448400004.0
2005-01-26 19:16:00,1.2295,1.22973,1.22937,1.22967,168900000.0
2005-01-26 19:17:00,1.22978,1.22982,1.22959,1.22975,273889999.0
2005-01-26 19:18:00,1.2298,1.22984,1.22969,1.22984,395899999.0
2005-01-26 19:19:00,1.22965,1.22965,1.22922,1.22946,102500003.0
2005-01-26 19:20:00,1.22976,1.22995,1.22951,1.22984,181800001.0
2005-01-26 19:21:00,1.22976,1.23012,1.22957,1.22991,217400000.0
2005-01-26 19:22:00,1.2303,1.23066,1.2302,1.23041,173099999.0
2005-01-26 19:23:00,1.23056,1.23071,1.23056,1.23071,6500000.0
2005-01-26 19:24:00,1.23094,1.23104,1.23089,1.23092,171199999.0
2005-01-26 19:25:00,1.23132,1.23133,1.23099,1.231,58399999.0
2005-01-26 19:26:00,1.23098,1.23111,1.23098,1.23109,80600000.0
2005-01-26 19:27:00,1.23123,1.2314,1.23112,1.23123,313000000.0
2005-01-26 19:28:00,1.23145,1.23145,1.23114,1.23114,202700004.0
2005-01-26 19:29:00,1.23133,1.23133,1.23113,1.23129,71700000.0
2005-01-26 19:30:00,1.23133,1.23135,1.23122,1.23123,106900000.0
2005-01-26 19:31:00,1.23133,1.23133,1.23116,1.23119,131800000.0
2005-01-26 19:32:00,1.23126,1.2313,1.23111,1.23116,168600002.0
2005-01-26 19:33:00,1.23124,1.23137,1.23112,1.23133,252399999.0
2005-01-26 19:34:00,1.23137,1.23137,1.23109,1.23109,18900000.0
2005-01-26 19:35:00,1.23112,1.23112,1.23096,1.23107,69599998.0
2005-01-26 19:36:00,1.23107,1.23121,1.23071,1.23071,143100001.0
2005-01-26 19:37:00,1.23091,1.23091,1.2304,1.23042,454200000.0
2005-01-26 19:38:00,1.23053,1.23071,1.23044,1.23053,253700001.0
2005-01-26 19:39:00,1.2307,1.2307,1.23036,1.23056,451900003.0
2005-01-26 19:40:00,1.23064,1.2307,1.23048,1.23048,274600001.0
2005-01-26 19:41:00,1.23071,1.23071,1.23018,1.23023,221400003.0
2005-01-26 19:42:00,1.23041,1.23057,1.23027,1.23048,201200000.0
2005-01-26 19:43:00,1.2306,1.23061,1.23053,1.23053,148700001.0
2005-01-26 19:44:00,1.23057,1.23066,1.23049,1.23049,42499998.0
2005-01-26 19:45:00,1.23065,1.23069,1.23053,1.23059,125099999.0
2005-01-26 19:46:00,1.23066,1.23066,1.23053,1.23053,49900000.0
2005-01-26 19:47:00,1.23057,1.23063,1.23057,1.23063,10600000.0
2005-01-26 19:48:00,1.23092,1.23094,1.23071,1.23075,59800000.0
2005-01-26 19:49:00,1.23085,1.23097,1.23067,1.23088,148300003.0
2005-01-26 19:50:00,1.23092,1.23095,1.23076,1.23076,144400006.0
2005-01-26 19:51:00,1.2306,1.2306,1.23047,1.23047,27300000.0
2005-01-26 19:52:00,1.23035,1.23042,1.23023,1.23023,94799999.0
2005-01-26 19:53:00,1.23029,1.23068,1.23029,1.2305,148000000.0
2005-01-26 19:54:00,1.23053,1.23053,1.23017,1.23017,82199998.0
2005-01-26 19:55:00,1.2302,1.2302,1.22946,1.22957,93199998.0
2005-01-26 19:56:00,1.22962,1.23003,1.22943,1.22984,215299997.0
2005-01-26 19:57:00,1.23005,1.23036,1.22997,1.23022,249200000.0
2005-01-26 19:58:00,1.23039,1.23039,1.22988,1.23007,94700000.0
2005-01-26 19:59:00,1.23027,1.23034,1.22992,1.23029,151299998.0
2005-01-26 20:00:00,1.23033,1.23033,1.23002,1.23006,119600000.0
2005-01-26 20:01:00,1.22997,1.23028,1.22997,1.23023,111899998.0
2005-01-26 20:02:00,1.23027,1.23048,1.23027,1.23042,197900001.0
2005-01-26 20:03:00,1.23062,1.23062,1.2303,1.2303,546100003.0
2005-01-26 20:04:00,1.23039,1.23043,1.23036,1.23037,124999999.0
2005-01-26 20:05:00,1.23026,1.23026,1.22983,1.22986,60200002.0
2005-01-26 20:06:00,1.2299,1.2299,1.22984,1.22988,79690000.0
2005-01-26 20:07:00,1.22978,1.22986,1.2296,1.22986,294500005.0
2005-01-26 20:08:00,1.22982,1.23007,1.22982,1.22995,298400003.0
2005-01-26 20:09:00,1.2301,1.2304,1.22992,1.23038,203799998.0
2005-01-26 20:10:00,1.23042,1.23056,1.23041,1.23051,105999999.0
2005-01-26 20:11:00,1.23056,1.231,1.23056,1.23096,261299998.0
2005-01-26 20:12:00,1.23102,1.23102,1.22992,1.23057,475999999.0
2005-01-26 20:13:00,1.23077,1.23083,1.23065,1.23077,221100000.0
2005-01-26 20:14:00,1.23077,1.23084,1.23077,1.2308,204800001.0
2005-01-26 20:15:00,1.23088,1.23095,1.23083,1.23083,516299997.0
2005-01-26 20:16:00,1.23087,1.2315,1.23087,1.23128,524399996.0
2005-01-26 20:17:00,1.23158,1.23191,1.2313,1.2315,510400004.0
2005-01-26 20:18:00,1.23146,1.23189,1.2314,1.23183,70200000.0
2005-01-26 20:19:00,1.23205,1.23217,1.23178,1.23198,143699999.0
2005-01-26 20:20:00,1.23231,1.23244,1.23208,1.23222,275400000.0
2005-01-26 20:21:00,1.2323,1.2328,1.23206,1.23237,371400000.0
2005-01-26 20:22:00,1.23242,1.23257,1.23217,1.23236,374100000.0
2005-01-26 20:23:00,1.23249,1.23318,1.23234,1.23286,576300004.0
2005-01-26 20:24:00,1.23288,1.2339,1.2326,1.23311,267600001.0
2005-01-26 20:25:00,1.23324,1.23329,1.23297,1.23305,193400001.0
2005-01-26 20:26:00,1.23309,1.23373,1.23308,1.2333,168499997.0
2005-01-26 20:27:00,1.2334,1.23385,1.23334,1.23368,207100002.0
2005-01-26 20:28:00,1.23407,1.23452,1.23393,1.23404,823500004.0
2005-01-26 20:29:00,1.23406,1.23406,1.23376,1.23385,390100001.0
2005-01-26 20:30:00,1.23388,1.23388,1.23356,1.23363,184799995.0
2005-01-26 20:31:00,1.23377,1.23377,1.23336,1.23339,458400002.0
2005-01-26 20:32:00,1.23336,1.23358,1.23336,1.23337,270599999.0
2005-01-26 20:33:00,1.23342,1.23342,1.23326,1.23329,331100002.0
2005-01-26 20:34:00,1.23338,1.23338,1.23286,1.23293,153300000.0
2005-01-26 20:35:00,1.23294,1.23359,1.23294,1.23343,60000000.0
2005-01-26 20:36:00,1.23391,1.23409,1.23321,1.23342,277700001.0
2005-01-26 20:37:00,1.23355,1.23382,1.23354,1.23354,244700003.0
2005-01-26 20:38:00,1.23354,1.23407,1.23354,1.23363,284600001.0
2005-01-26 20:39:00,1.23418,1.23418,1.23375,1.2338,403100000.0
2005-01-26 20:40:00,1.23387,1.23391,1.23367,1.23369,238899998.0
2005-01-26 20:41:00,1.23393,1.23393,1.2336,1.2338,545399999.0
2005-01-26 20:42:00,1.23382,1.23388,1.23378,1.23378,370300000.0
2005-01-26 20:43:00,1.23386,1.2339,1.23381,1.23388,115600001.0
2005-01-26 20:44:00,1.23381,1.23381,1.23353,1.23372,136300003.0
2005-01-26 20:45:00,1.23378,1.23378,1.23362,1.23362,148900000.0
2005-01-26 20:46:00,1.23362,1.2337,1.23339,1.2337,206499998.0
2005-01-26 20:47:00,1.23371,1.23371,1.23307,1.23307,280199997.0
2005-01-26 20:48:00,1.23338,1.2334,1.2332,1.23321,79400000.0
2005-01-26 20:49:00,1.23317,1.23335,1.23301,1.23318,415199998.0
2005-01-26 20:50:00,1.23336,1.23336,1.23292,1.23299,205999999.0
2005-01-26 20:51:00,1.23298,1.23311,1.23287,1.23299,150400002.0
2005-01-26 20:52:00,1.23302,1.2331,1.23259,1.23259,53000000.0
2005-01-26 20:53:00,1.23256,1.233,1.23247,1.23279,194300000.0
2005-01-26 20:54:00,1.2329,1.23295,1.2328,1.23285,427400002.0
2005-01-26 20:55:00,1.2329,1.23302,1.23276,1.23297,123500001.0
2005-01-26 20:56:00,1.23308,1.23312,1.23286,1.23295,622700003.0
2005-01-26 20:57:00,1.23316,1.2332,1.23296,1.2332,450300005.0
2005-01-26 20:58:00,1.23321,1.23326,1.23298,1.23298,200799998.0
2005-01-26 20:59:00,1.23325,1.23328,1.23297,1.23306,307300003.0
2005-01-26 21:00:00,1.2329,1.23318,1.2329,1.23308,1073200008.0
2005-01-26 21:01:00,1.23311,1.23324,1.23291,1.2332,486699998.0
2005-01-26 21:02:00,1.23287,1.23334,1.23287,1.23315,132200002.0
2005-01-26 21:03:00,1.23348,1.23348,1.23289,1.23297,588500003.0
2005-01-26 21:04:00,1.23341,1.23341,1.23282,1.23315,706600002.0
2005-01-26 21:05:00,1.23322,1.23356,1.23322,1.23339,966900002.0
2005-01-26 21:06:00,1.23342,1.23342,1.23327,1.23337,105000000.0
2005-01-26 21:07:00,1.2334,1.23345,1.2333,1.23333,653500008.0
2005-01-26 21:08:00,1.23333,1.23335,1.23313,1.23313,147200000.0
2005-01-26 21:09:00,1.23307,1.23325,1.23307,1.23318,135600002.0
2005-01-26 21:10:00,1.23311,1.23321,1.2329,1.23318,288699999.0
2005-01-26 21:11:00,1.23329,1.23329,1.23315,1.23315,391199997.0
2005-01-26 21:12:00,1.23319,1.23323,1.233,1.23302,266699999.0
2005-01-26 21:13:00,1.23319,1.23322,1.23285,1.23285,511900004.0
2005-01-26 21:14:00,1.23295,1.23309,1.23295,1.23299,195400000.0
2005-01-26 21:15:00,1.23303,1.23325,1.23303,1.23319,114899997.0
2005-01-26 21:16:00,1.23307,1.23311,1.23295,1.23307,110600000.0
2005-01-26 21:17:00,1.23312,1.23312,1.23299,1.23299,114999999.0
2005-01-26 21:18:00,1.23315,1.23326,1.23303,1.2332,86900001.0
2005-01-26 21:19:00,1.23315,1.23324,1.23315,1.23316,79200000.0
2005-01-26 21:20:00,1.2332,1.2332,1.23297,1.23317,74200000.0
2005-01-26 21:21:00,1.23317,1.23328,1.23283,1.23295,137499996.0
2005-01-26 21:22:00,1.23288,1.23288,1.23272,1.23281,85999999.0
2005-01-26 21:23:00,1.23287,1.23294,1.23279,1.23288,155900003.0
2005-01-26 21:24:00,1.23292,1.23292,1.2328,1.23289,117700002.0
2005-01-26 21:25:00,1.2329,1.23297,1.2329,1.23297,51899999.0
2005-01-26 21:26:00,1.233,1.23304,1.23273,1.23273,41900000.0
2005-01-26 21:27:00,1.23282,1.23286,1.23257,1.23257,164399997.0
2005-01-26 21:28:00,1.23272,1.23306,1.23251,1.23293,221700003.0
2005-01-26 21:29:00,1.23295,1.23299,1.23284,1.23286,136300003.0
2005-01-26 21:30:00,1.23284,1.23286,1.23271,1.23286,90100000.0
2005-01-26 21:31:00,1.23285,1.233,1.23281,1.233,81800001.0
2005-01-26 21:32:00,1.23317,1.23317,1.23295,1.2331,172200001.0
2005-01-26 21:33:00,1.23315,1.23315,1.23305,1.23305,140400002.0
2005-01-26 21:34:00,1.23312,1.23317,1.23312,1.23312,110400002.0
2005-01-26 21:35:00,1.2331,1.23313,1.2331,1.2331,112899998.0
2005-01-26 21:36:00,1.23308,1.23311,1.23291,1.23291,29500000.0
2005-01-26 21:37:00,1.23317,1.23317,1.23289,1.23289,81400001.0
2005-01-26 21:38:00,1.23315,1.23323,1.23301,1.23316,63800000.0
2005-01-26 21:39:00,1.23319,1.23325,1.23296,1.23325,357299996.0
2005-01-26 21:40:00,1.23327,1.23327,1.23308,1.23308,249800000.0
2005-01-26 21:41:00,1.23334,1.23337,1.23327,1.23337,145000000.0
2005-01-26 21:42:00,1.23307,1.23322,1.23305,1.23305,33800000.0
2005-01-26 21:43:00,1.23298,1.2331,1.23286,1.23286,85700001.0
2005-01-26 21:44:00,1.23289,1.23306,1.23289,1.23294,99200001.0
2005-01-26 21:45:00,1.23306,1.23306,1.23236,1.23301,155800001.0
2005-01-26 21:46:00,1.2331,1.23315,1.23305,1.23307,150200002.0
2005-01-26 21:47:00,1.23309,1.23309,1.23286,1.23286,143399999.0
2005-01-26 21:48:00,1.2331,1.23314,1.23291,1.23291,161099999.0
2005-01-26 21:49:00,1.23318,1.23379,1.23311,1.23379,89399998.0
2005-01-26 21:50:00,1.23387,1.23395,1.23375,1.2338,116800000.0
2005-01-26 21:51:00,1.23397,1.23399,1.23365,1.23365,85800002.0
2005-01-26 21:52:00,1.23379,1.23379,1.23354,1.23354,47100000.0
2005-01-26 21:53:00,1.23378,1.23378,1.23351,1.23359,209300000.0
2005-01-26 21:54:00,1.23362,1.2337,1.23345,1.2337,119699999.0
2005-01-26 21:55:00,1.23376,1.23376,1.23347,1.23347,41599999.0
2005-01-26 21:56:00,1.23361,1.23363,1.23347,1.23347,55900001.0
2005-01-26 21:57:00,1.23339,1.23349,1.23311,1.23311,78100001.0
2005-01-26 21:58:00,1.23322,1.23345,1.23322,1.23337,64000003.0
2005-01-26 21:59:00,1.23349,1.23359,1.23342,1.23344,97500001.0
2005-01-26 22:00:00,1.23393,1.234,1.23336,1.23336,236400000.0
2005-01-26 22:01:00,1.23355,1.23355,1.23346,1.23346,138099999.0
2005-01-26 22:02:00,1.23346,1.23373,1.23341,1.23361,475900002.0
2005-01-26 22:03:00,1.23383,1.2342,1.23366,1.2342,183200001.0
2005-01-26 22:04:00,1.23419,1.23419,1.23357,1.23393,136000004.0
2005-01-26 22:05:00,1.23417,1.23417,1.23398,1.23402,51300000.0
2005-01-26 22:06:00,1.23405,1.23407,1.23391,1.23391,151500001.0
2005-01-26 22:07:00,1.23417,1.23417,1.23393,1.23408,99900002.0
2005-01-26 22:08:00,1.23408,1.23408,1.23378,1.23389,113000001.0
2005-01-26 22:09:00,1.23386,1.23408,1.2338,1.2338,216800000.0
2005-01-26 22:10:00,1.23395,1.23399,1.23351,1.23353,52600000.0
2005-01-26 22:11:00,1.23365,1.23365,1.23327,1.23327,81800001.0
2005-01-26 22:12:00,1.23324,1.23339,1.23324,1.23338,209500002.0
2005-01-26 22:13:00,1.23344,1.2335,1.23337,1.23343,146100000.0
2005-01-26 22:14:00,1.23355,1.23355,1.23347,1.23352,108000000.0
2005-01-26 22:15:00,1.23361,1.23364,1.23357,1.23357,187700000.0
2005-01-26 22:16:00,1.23362,1.23371,1.2335,1.23357,117200002.0
2005-01-26 22:17:00,1.23362,1.23387,1.23362,1.2338,97500002.0
2005-01-26 22:18:00,1.23401,1.23406,1.23388,1.234,159400002.0
2005-01-26 22:19:00,1.23396,1.23432,1.23396,1.23431,89900000.0
2005-01-26 22:20:00,1.23432,1.23444,1.23432,1.23444,144299999.0
2005-01-26 22:21:00,1.23441,1.23441,1.23407,1.23414,202200002.0
2005-01-26 22:22:00,1.23422,1.23424,1.23417,1.23417,90699999.0
2005-01-26 22:23:00,1.23414,1.23414,1.23394,1.23394,142700001.0
2005-01-26 22:24:00,1.23415,1.23415,1.23364,1.23368,85800000.0
2005-01-26 22:25:00,1.23399,1.234,1.23363,1.23363,106300003.0
2005-01-26 22:26:00,1.2337,1.23389,1.23364,1.23364,55500001.0
2005-01-26 22:27:00,1.23356,1.23363,1.23344,1.23358,329900002.0
2005-01-26 22:28:00,1.23352,1.23358,1.23334,1.23358,65500000.0
2005-01-26 22:29:00,1.2336,1.23365,1.23355,1.23355,196500000.0
2005-01-26 22:30:00,1.23355,1.23355,1.2335,1.23355,100500001.0
2005-01-26 22:31:00,1.2336,1.2336,1.23355,1.23355,16700000.0
2005-01-26 22:32:00,1.23353,1.23353,1.2333,1.2333,85999999.0
2005-01-26 22:33:00,1.23335,1.23371,1.23335,1.23354,146600001.0
2005-01-26 22:34:00,1.23392,1.23401,1.23359,1.23387,351499997.0
2005-01-26 22:35:00,1.23392,1.23392,1.23374,1.23388,154699999.0
2005-01-26 22:36:00,1.23392,1.23394,1.23368,1.23368,142699998.0
2005-01-26 22:37:00,1.23394,1.23398,1.23364,1.23364,73500000.0
2005-01-26 22:38:00,1.23404,1.23411,1.23384,1.23398,137200000.0
2005-01-26 22:39:00,1.2341,1.2341,1.23387,1.23387,179500001.0
2005-01-26 22:40:00,1.23399,1.23399,1.2337,1.2337,78300001.0
2005-01-26 22:41:00,1.23369,1.2342,1.23369,1.23409,146200002.0
2005-01-26 22:42:00,1.23429,1.23441,1.234,1.234,90600001.0
2005-01-26 22:43:00,1.23454,1.23472,1.23413,1.23427,479800001.0
2005-01-26 22:44:00,1.23426,1.23459,1.23426,1.23437,132900000.0
2005-01-26 22:45:00,1.23434,1.2344,1.23405,1.23405,102299999.0
2005-01-26 22:46:00,1.23411,1.23439,1.23398,1.23439,98800001.0
2005-01-26 22:47:00,1.23434,1.23434,1.23421,1.23421,23100000.0
2005-01-26 22:48:00,1.23415,1.23434,1.2341,1.23422,154400002.0
2005-01-26 22:49:00,1.23422,1.23424,1.23372,1.23372,89000001.0
2005-01-26 22:50:00,1.23374,1.23381,1.23356,1.23368,99499999.0
2005-01-26 22:51:00,1.23385,1.23401,1.23385,1.23388,96500000.0
2005-01-26 22:52:00,1.2338,1.23397,1.23376,1.23376,190300000.0
2005-01-26 22:53:00,1.23398,1.23401,1.23369,1.2337,102599996.0
2005-01-26 22:54:00,1.23387,1.23387,1.23351,1.23351,83400000.0
2005-01-26 22:55:00,1.23367,1.23383,1.23343,1.23373,305600003.0
2005-01-26 22:56:00,1.2337,1.2337,1.23339,1.23339,59100000.0
2005-01-26 22:57:00,1.23338,1.23371,1.23338,1.23371,194999998.0
2005-01-26 22:58:00,1.23385,1.23385,1.23354,1.23355,37600000.0
2005-01-26 22:59:00,1.23366,1.23366,1.23304,1.23308,90800001.0
2005-01-26 23:00:00,1.23347,1.23377,1.23329,1.23371,80499999.0
2005-01-26 23:01:00,1.23367,1.23367,1.23343,1.23354,40600000.0
2005-01-26 23:02:00,1.23363,1.23368,1.23359,1.23367,105800001.0
2005-01-26 23:03:00,1.23372,1.2338,1.23351,1.23351,150600001.0
2005-01-26 23:04:00,1.23362,1.23362,1.23347,1.23347,49600001.0
2005-01-26 23:05:00,1.23351,1.23351,1.2331,1.2331,114299998.0
2005-01-26 23:06:00,1.23319,1.23319,1.232,1.23228,187199999.0
2005-01-26 23:07:00,1.23234,1.23293,1.23232,1.23293,126500000.0
2005-01-26 23:08:00,1.23291,1.23291,1.23271,1.2329,125000003.0
2005-01-26 23:09:00,1.23278,1.2329,1.23266,1.2329,51100000.0
2005-01-26 23:10:00,1.23293,1.23293,1.23285,1.23285,23900000.0
2005-01-26 23:11:00,1.23283,1.23298,1.23283,1.23298,41400000.0
2005-01-26 23:12:00,1.23295,1.23301,1.23273,1.2328,106400000.0
2005-01-26 23:13:00,1.23291,1.23302,1.23285,1.23302,160600002.0
2005-01-26 23:14:00,1.2329,1.2329,1.23274,1.23274,67100001.0
2005-01-26 23:15:00,1.23303,1.23315,1.23297,1.23297,155600000.0
2005-01-26 23:16:00,1.23273,1.23296,1.23273,1.23296,148299999.0
2005-01-26 23:17:00,1.23291,1.23294,1.2328,1.23285,82800001.0
2005-01-26 23:18:00,1.23275,1.23279,1.23246,1.23252,120800000.0
2005-01-26 23:19:00,1.23256,1.23256,1.23184,1.23195,150899999.0
2005-01-26 23:20:00,1.23204,1.23206,1.23137,1.23137,56400000.0
2005-01-26 23:21:00,1.23171,1.23174,1.23143,1.23154,80800000.0
2005-01-26 23:22:00,1.23155,1.23155,1.23128,1.23139,102200001.0
2005-01-26 23:23:00,1.23147,1.23161,1.23147,1.23152,85699998.0
2005-01-26 23:24:00,1.23154,1.23164,1.23143,1.23152,121099999.0
2005-01-26 23:25:00,1.23191,1.23231,1.23174,1.23218,117100003.0
2005-01-26 23:26:00,1.2322,1.23223,1.23206,1.23206,136000001.0
2005-01-26 23:27:00,1.23195,1.23243,1.23189,1.23235,58199999.0
2005-01-26 23:28:00,1.23263,1.23263,1.23222,1.2325,159300001.0
2005-01-26 23:29:00,1.23237,1.23237,1.23196,1.2323,106300002.0
2005-01-26 23:30:00,1.2323,1.23235,1.2323,1.2323,28700000.0
2005-01-26 23:31:00,1.23243,1.23243,1.23227,1.23228,70000003.0
2005-01-26 23:32:00,1.23233,1.23233,1.23225,1.2323,71500000.0
2005-01-26 23:33:00,1.23215,1.23232,1.23213,1.23225,63399999.0
2005-01-26 23:34:00,1.23232,1.23241,1.2323,1.23237,69900001.0
2005-01-26 23:35:00,1.23212,1.23213,1.23187,1.23192,120199999.0
2005-01-26 23:36:00,1.23193,1.23193,1.23151,1.23153,105100001.0
2005-01-26 23:37:00,1.23182,1.23182,1.23158,1.23168,106900001.0
2005-01-26 23:38:00,1.23164,1.23171,1.23154,1.23163,100900001.0
2005-01-26 23:39:00,1.2316,1.23178,1.23155,1.23164,110500001.0
2005-01-26 23:40:00,1.23161,1.23181,1.23155,1.23155,77499998.0
2005-01-26 23:41:00,1.23167,1.23205,1.23167,1.23205,105099998.0
2005-01-26 23:42:00,1.23219,1.23228,1.23213,1.23213,139499997.0
2005-01-26 23:43:00,1.23212,1.23218,1.23169,1.23188,108799999.0
2005-01-26 23:44:00,1.23212,1.23212,1.23151,1.23151,144600000.0
2005-01-26 23:45:00,1.23161,1.23161,1.23151,1.2316,46399999.0
2005-01-26 23:46:00,1.23178,1.23178,1.23156,1.23178,67300000.0
2005-01-26 23:47:00,1.23155,1.23155,1.23141,1.23141,17800000.0
2005-01-26 23:48:00,1.23156,1.23156,1.23145,1.23145,71600000.0
2005-01-26 23:49:00,1.23145,1.2315,1.23142,1.23145,102000001.0
2005-01-26 23:50:00,1.23143,1.23143,1.23142,1.23142,38600000.0
2005-01-26 23:51:00,1.23134,1.23156,1.23132,1.23144,100400002.0
2005-01-26 23:52:00,1.2315,1.23166,1.23147,1.23159,155600000.0
2005-01-26 23:53:00,1.23169,1.23175,1.23161,1.23161,101999998.0
2005-01-26 23:54:00,1.23162,1.23168,1.23162,1.23168,47300000.0
2005-01-26 23:55:00,1.23165,1.23178,1.23165,1.23178,52800002.0
2005-01-26 23:56:00,1.23162,1.2317,1.23162,1.23165,77300002.0
2005-01-26 23:57:00,1.23182,1.23189,1.23181,1.23189,55000000.0
2005-01-26 23:58:00,1.23187,1.23207,1.23187,1.23203,109200001.0
2005-01-26 23:59:00,1.23195,1.2321,1.23193,1.23193,101800000.0
2005-01-27 00:00:00,1.23195,1.23195,1.2319,1.2319,46300000.0
2005-01-27 00:01:00,1.23242,1.23283,1.23235,1.23244,99200000.0
2005-01-27 00:02:00,1.23255,1.23266,1.23242,1.23266,27000000.0
2005-01-27 00:03:00,1.23268,1.23315,1.23268,1.23279,110699999.0
2005-01-27 00:04:00,1.23309,1.23317,1.23275,1.23275,61900001.0
2005-01-27 00:05:00,1.23268,1.23305,1.2325,1.23305,67300000.0
2005-01-27 00:06:00,1.233,1.23308,1.23282,1.23282,122400002.0
2005-01-27 00:07:00,1.2329,1.23311,1.23278,1.23287,180300001.0
2005-01-27 00:08:00,1.2331,1.23323,1.23283,1.23301,169200000.0
2005-01-27 00:09:00,1.23345,1.23354,1.23283,1.23306,106800000.0
2005-01-27 00:10:00,1.2334,1.23352,1.23331,1.23331,26300000.0
2005-01-27 00:11:00,1.23337,1.2336,1.2333,1.2335,75700000.0
2005-01-27 00:12:00,1.23343,1.23373,1.2333,1.23373,103400001.0
2005-01-27 00:13:00,1.23384,1.23395,1.23361,1.2339,79000000.0
2005-01-27 00:14:00,1.234,1.23408,1.23345,1.23391,114000000.0
2005-01-27 00:15:00,1.23347,1.23347,1.23151,1.23151,38400000.0
2005-01-27 00:16:00,1.23351,1.23382,1.23348,1.23381,187399997.0
2005-01-27 00:17:00,1.23137,1.23165,1.23132,1.23132,89499999.0
2005-01-27 00:18:00,1.23335,1.23346,1.23326,1.23345,169799999.0
2005-01-27 00:19:00,1.23133,1.23176,1.23133,1.23176,93100001.0
2005-01-27 00:20:00,1.23327,1.23361,1.23327,1.2334,64100000.0
2005-01-27 00:21:00,1.23326,1.23366,1.23326,1.2336,113700000.0
2005-01-27 00:22:00,1.23215,1.23318,1.23215,1.23318,82300000.0
2005-01-27 00:23:00,1.23343,1.23343,1.23196,1.23196,124400001.0
2005-01-27 00:24:00,1.23206,1.23349,1.23206,1.23349,42600000.0
2005-01-27 00:25:00,1.23367,1.23375,1.23363,1.2337,55800000.0
2005-01-27 00:26:00,1.23395,1.23402,1.23395,1.234,66100002.0
2005-01-27 00:27:00,1.23372,1.23378,1.23372,1.23372,139099999.0
2005-01-27 00:28:00,1.23372,1.23378,1.23369,1.23378,69100001.0
2005-01-27 00:29:00,1.23379,1.2339,1.23376,1.23376,99100001.0
2005-01-27 00:30:00,1.23377,1.23385,1.23375,1.23375,130799998.0
2005-01-27 00:31:00,1.23395,1.23406,1.23385,1.234,71999999.0
2005-01-27 00:32:00,1.23384,1.23386,1.23384,1.23386,1600000.0
2005-01-27 00:33:00,1.23381,1.23402,1.23372,1.23402,60800000.0
2005-01-27 00:34:00,1.23371,1.23371,1.2316,1.2316,81700000.0
2005-01-27 00:35:00,1.2319,1.23353,1.2319,1.23344,64699999.0
2005-01-27 00:36:00,1.23346,1.2336,1.23342,1.23342,81900000.0
2005-01-27 00:37:00,1.2336,1.2336,1.23169,1.23169,43000001.0
2005-01-27 00:38:00,1.23135,1.2314,1.23132,1.23137,34800000.0
2005-01-27 00:39:00,1.2317,1.2323,1.23157,1.23157,53300000.0
2005-01-27 00:40:00,1.23284,1.23331,1.23284,1.23331,59700002.0
2005-01-27 00:41:00,1.23275,1.23288,1.23162,1.23288,14300000.0
2005-01-27 00:42:00,1.23334,1.23341,1.23327,1.23327,57899999.0
2005-01-27 00:43:00,1.2333,1.23338,1.23323,1.2333,80100002.0
2005-01-27 00:44:00,1.23255,1.23264,1.23178,1.23228,68500002.0
2005-01-27 00:45:00,1.232,1.23205,1.23192,1.232,152700001.0
2005-01-27 00:46:00,1.23288,1.23323,1.23288,1.23321,53189999.0
2005-01-27 00:47:00,1.23333,1.23333,1.2331,1.23313,137500000.0
2005-01-27 00:48:00,1.23328,1.23329,1.23304,1.23329,124800000.0
2005-01-27 00:49:00,1.23328,1.23335,1.23325,1.23335,109000000.0
2005-01-27 00:50:00,1.23205,1.23205,1.23197,1.232,152499999.0
2005-01-27 00:51:00,1.23261,1.23298,1.23261,1.23298,75400002.0
2005-01-27 00:52:00,1.2323,1.23281,1.23214,1.23214,86600000.0
2005-01-27 00:53:00,1.23216,1.23259,1.23216,1.23243,81800002.0
2005-01-27 00:54:00,1.23237,1.23237,1.23205,1.23237,102999997.0
2005-01-27 00:55:00,1.23236,1.23236,1.23201,1.23201,70700001.0
2005-01-27 00:56:00,1.23211,1.23239,1.23207,1.23207,119899999.0
2005-01-27 00:57:00,1.23205,1.23229,1.23205,1.23229,165299998.0
2005-01-27 00:58:00,1.23226,1.23229,1.23218,1.23218,74100002.0
2005-01-27 00:59:00,1.2327,1.23279,1.23258,1.23279,61900001.0
2005-01-27 01:00:00,1.2324,1.23245,1.23235,1.23241,146400002.0
2005-01-27 01:01:00,1.23247,1.23248,1.23232,1.23234,65999999.0
2005-01-27 01:02:00,1.23243,1.23256,1.23241,1.23256,57600000.0
2005-01-27 01:03:00,1.23238,1.23252,1.23232,1.23252,55299999.0
2005-01-27 01:04:00,1.23249,1.23249,1.23241,1.23241,140499998.0
2005-01-27 01:05:00,1.23268,1.23273,1.23239,1.23264,188500002.0
2005-01-27 01:06:00,1.23249,1.23262,1.23249,1.23252,71500000.0
2005-01-27 01:07:00,1.23245,1.23267,1.23236,1.23266,131200002.0
2005-01-27 01:08:00,1.2325,1.23255,1.23245,1.23255,111599999.0
2005-01-27 01:09:00,1.23248,1.23278,1.23248,1.23263,129000000.0
2005-01-27 01:10:00,1.23262,1.23288,1.23256,1.23288,131300000.0
2005-01-27 01:11:00,1.23278,1.23278,1.23272,1.23272,14500000.0
2005-01-27 01:12:00,1.23256,1.23256,1.23242,1.23242,8800000.0
2005-01-27 01:13:00,1.2325,1.23264,1.2325,1.23264,19700000.0
2005-01-27 01:14:00,1.23239,1.23241,1.23239,1.23241,17600000.0
2005-01-27 01:15:00,1.2325,1.2325,1.23245,1.23245,27700000.0
2005-01-27 01:16:00,1.23246,1.23248,1.23237,1.23244,97000002.0
2005-01-27 01:17:00,1.23248,1.23248,1.23238,1.23248,56500000.0
2005-01-27 01:18:00,1.23238,1.23252,1.23234,1.23252,116899998.0
2005-01-27 01:19:00,1.23254,1.23261,1.23225,1.23225,85600002.0
2005-01-27 01:20:00,1.23257,1.23277,1.23257,1.23272,61200000.0
2005-01-27 01:21:00,1.23243,1.23243,1.2322,1.2322,70000002.0
2005-01-27 01:22:00,1.2325,1.2325,1.2325,1.2325,3200000.0
2005-01-27 01:23:00,1.23269,1.23269,1.23256,1.23256,115799997.0
2005-01-27 01:24:00,1.23239,1.23239,1.23223,1.23223,12000000.0
2005-01-27 01:25:00,1.23228,1.23237,1.23228,1.23228,100899999.0
2005-01-27 01:26:00,1.23255,1.23278,1.23246,1.23278,147999998.0
2005-01-27 01:27:00,1.2327,1.23283,1.23237,1.23243,155800000.0
2005-01-27 01:28:00,1.23287,1.23296,1.23262,1.23288,112499999.0
2005-01-27 01:29:00,1.2327,1.23285,1.23264,1.23276,96800000.0
2005-01-27 01:30:00,1.23275,1.23283,1.23275,1.23283,6400000.0
2005-01-27 01:31:00,1.23266,1.23275,1.23255,1.23275,58500000.0
2005-01-27 01:32:00,1.23276,1.23282,1.23261,1.23282,71100000.0
2005-01-27 01:33:00,1.23265,1.2328,1.23255,1.2328,138900001.0
2005-01-27 01:34:00,1.23291,1.23302,1.23279,1.2329,80900000.0
2005-01-27 01:35:00,1.23296,1.23299,1.23289,1.2329,168900004.0
2005-01-27 01:36:00,1.23295,1.23295,1.23285,1.2329,26600000.0
2005-01-27 01:37:00,1.23289,1.23311,1.23289,1.23311,32799999.0
2005-01-27 01:38:00,1.23285,1.23295,1.23285,1.2329,170999997.0
2005-01-27 01:39:00,1.23273,1.23286,1.23257,1.23286,108600002.0
2005-01-27 01:40:00,1.23277,1.23286,1.23277,1.23286,33500000.0
2005-01-27 01:41:00,1.23285,1.23285,1.23282,1.23282,7200000.0
2005-01-27 01:42:00,1.23317,1.23321,1.23277,1.23277,69000001.0
2005-01-27 01:43:00,1.23272,1.23292,1.23255,1.23292,154500003.0
2005-01-27 01:44:00,1.23264,1.23283,1.23246,1.23246,47000000.0
2005-01-27 01:45:00,1.23277,1.23289,1.23267,1.23289,202400006.0
2005-01-27 01:46:00,1.23255,1.23265,1.23255,1.2326,23900000.0
2005-01-27 01:47:00,1.23263,1.23263,1.23263,1.23263,4800000.0
2005-01-27 01:48:00,1.2328,1.2328,1.23247,1.23247,104199999.0
2005-01-27 01:49:00,1.23249,1.23259,1.23249,1.23257,76900001.0
2005-01-27 01:50:00,1.23231,1.23231,1.23221,1.23221,40300002.0
2005-01-27 01:51:00,1.23275,1.23278,1.23262,1.23278,116400000.0
2005-01-27 01:52:00,1.23275,1.23275,1.23251,1.23251,95800000.0
2005-01-27 01:53:00,1.2325,1.2327,1.2325,1.2327,13200000.0
2005-01-27 01:54:00,1.2328,1.2328,1.23275,1.2328,57500000.0
2005-01-27 01:55:00,1.2326,1.2326,1.23255,1.23255,45199999.0
2005-01-27 01:56:00,1.2327,1.2328,1.23254,1.23279,63200001.0
2005-01-27 01:57:00,1.23274,1.23274,1.23249,1.23259,39100000.0
2005-01-27 01:58:00,1.23265,1.23265,1.23247,1.23247,12000000.0
2005-01-27 01:59:00,1.2325,1.23265,1.2325,1.23265,14400000.0
2005-01-27 02:00:00,1.23258,1.23271,1.23203,1.23271,77500000.0
2005-01-27 02:01:00,1.23293,1.23293,1.23293,1.23293,2400000.0
2005-01-27 02:02:00,1.23261,1.23281,1.23236,1.23281,87799998.0
2005-01-27 02:03:00,1.23283,1.23283,1.23212,1.23265,109000001.0
2005-01-27 02:04:00,1.23285,1.23285,1.23247,1.23278,47300000.0
2005-01-27 02:05:00,1.23274,1.23274,1.23186,1.23186,80900002.0
2005-01-27 02:06:00,1.23307,1.23324,1.23282,1.23282,79799996.0
2005-01-27 02:07:00,1.23282,1.23315,1.23282,1.23307,137799998.0
2005-01-27 02:08:00,1.23317,1.23323,1.23285,1.23285,98700000.0
2005-01-27 02:09:00,1.23298,1.23323,1.23298,1.23309,38499999.0
2005-01-27 02:10:00,1.23307,1.23327,1.23299,1.23299,99200000.0
2005-01-27 02:11:00,1.2332,1.23338,1.2332,1.23332,61200000.0
2005-01-27 02:12:00,1.23192,1.23244,1.23192,1.23232,35800000.0
2005-01-27 02:13:00,1.2323,1.2323,1.23205,1.23205,43000000.0
2005-01-27 02:14:00,1.23218,1.23218,1.23202,1.23202,18400000.0
2005-01-27 02:15:00,1.23194,1.23265,1.23194,1.23265,52100001.0
2005-01-27 02:16:00,1.23313,1.23318,1.23284,1.23318,126900000.0
2005-01-27 02:17:00,1.23275,1.23275,1.23272,1.23272,14800000.0
2005-01-27 02:18:00,1.23288,1.23314,1.23279,1.23314,119300001.0
2005-01-27 02:19:00,1.23262,1.23272,1.2326,1.2327,131600001.0
2005-01-27 02:20:00,1.23283,1.23318,1.23274,1.23318,235600003.0
2005-01-27 02:21:00,1.23265,1.2327,1.23265,1.2327,11200000.0
2005-01-27 02:22:00,1.23258,1.23258,1.23197,1.23252,141700000.0
2005-01-27 02:23:00,1.23298,1.23301,1.23281,1.23282,79600001.0
2005-01-27 02:24:00,1.2326,1.2326,1.23255,1.23255,22300000.0
2005-01-27 02:25:00,1.23255,1.23262,1.23255,1.23262,69800001.0
2005-01-27 02:26:00,1.2326,1.2326,1.23255,1.23255,68200001.0
2005-01-27 02:27:00,1.23253,1.23275,1.23239,1.23275,117999999.0
2005-01-27 02:28:00,1.23301,1.23328,1.23301,1.23305,79100001.0
2005-01-27 02:29:00,1.23262,1.23271,1.23207,1.23235,126000002.0
2005-01-27 02:30:00,1.23235,1.23235,1.23196,1.23196,36000000.0
2005-01-27 02:31:00,1.23194,1.23213,1.23194,1.23213,76600000.0
2005-01-27 02:32:00,1.23252,1.23252,1.23215,1.23221,127300003.0
2005-01-27 02:33:00,1.2323,1.23235,1.23202,1.23202,65800001.0
2005-01-27 02:34:00,1.23196,1.23228,1.23196,1.23228,172100004.0
2005-01-27 02:35:00,1.23228,1.23228,1.23212,1.23212,13900000.0
2005-01-27 02:36:00,1.2322,1.23237,1.2322,1.23234,218499998.0
2005-01-27 02:37:00,1.23255,1.23255,1.23245,1.23245,23100001.0
2005-01-27 02:38:00,1.23245,1.2325,1.23245,1.2325,132000001.0
2005-01-27 02:39:00,1.23247,1.23264,1.23245,1.23255,109300003.0
2005-01-27 02:40:00,1.23247,1.23251,1.23247,1.23251,33500001.0
2005-01-27 02:41:00,1.23262,1.23262,1.23253,1.23253,18400000.0
2005-01-27 02:42:00,1.23265,1.23265,1.2326,1.2326,49600002.0
2005-01-27 02:43:00,1.23258,1.23269,1.23257,1.23268,122899997.0
2005-01-27 02:44:00,1.23261,1.23264,1.23261,1.23264,62999998.0
2005-01-27 02:45:00,1.2326,1.23261,1.23254,1.23254,116700001.0
2005-01-27 02:46:00,1.23245,1.23245,1.23232,1.23232,27200000.0
2005-01-27 02:47:00,1.23248,1.23248,1.23245,1.23245,68799999.0
2005-01-27 02:48:00,1.2325,1.2325,1.23233,1.23233,150099999.0
2005-01-27 02:49:00,1.23247,1.23247,1.23224,1.23236,121600001.0
2005-01-27 02:50:00,1.23244,1.23246,1.23232,1.2324,62800000.0
2005-01-27 02:51:00,1.2324,1.23243,1.2323,1.2323,71099999.0
2005-01-27 02:52:00,1.23234,1.23234,1.23231,1.23231,20900000.0
2005-01-27 02:53:00,1.2322,1.23257,1.23214,1.23257,40700000.0
2005-01-27 02:54:00,1.23238,1.23238,1.23229,1.23238,114500000.0
2005-01-27 02:55:00,1.23245,1.23245,1.23237,1.23237,28800000.0
2005-01-27 02:56:00,1.23242,1.23242,1.23227,1.23232,84700002.0
2005-01-27 02:57:00,1.2324,1.2324,1.23235,1.23235,1600000.0
2005-01-27 02:58:00,1.23232,1.23232,1.23228,1.23228,14400000.0
2005-01-27 02:59:00,1.23238,1.23246,1.23227,1.23227,78600001.0
2005-01-27 03:00:00,1.23229,1.23246,1.23229,1.23246,110299999.0
2005-01-27 03:01:00,1.23243,1.23247,1.23243,1.23247,16400000.0
2005-01-27 03:02:00,1.23249,1.23249,1.23231,1.23239,81900001.0
2005-01-27 03:03:00,1.23234,1.23234,1.23215,1.23215,81400001.0
2005-01-27 03:04:00,1.23219,1.23229,1.23212,1.23212,96100000.0
2005-01-27 03:05:00,1.23223,1.23243,1.23209,1.23243,85499999.0
2005-01-27 03:06:00,1.23217,1.23228,1.23217,1.23228,18800001.0
2005-01-27 03:07:00,1.23223,1.23227,1.23216,1.23216,71700000.0
2005-01-27 03:08:00,1.23218,1.23218,1.23207,1.23207,72599999.0
2005-01-27 03:09:00,1.23227,1.23243,1.23227,1.23241,79399998.0
2005-01-27 03:10:00,1.23209,1.23223,1.23209,1.23223,30100000.0
2005-01-27 03:11:00,1.23216,1.23216,1.23194,1.23194,51199999.0
2005-01-27 03:12:00,1.232,1.2321,1.23189,1.23197,114499998.0
2005-01-27 03:13:00,1.2319,1.2319,1.2318,1.23183,57900002.0
2005-01-27 03:14:00,1.23183,1.23194,1.2318,1.23185,87300001.0
2005-01-27 03:15:00,1.23183,1.23186,1.23176,1.23176,29899999.0
2005-01-27 03:16:00,1.23184,1.23194,1.23184,1.23194,4800000.0
2005-01-27 03:17:00,1.23192,1.23195,1.23185,1.23185,98100000.0
2005-01-27 03:18:00,1.23187,1.23219,1.23187,1.23191,49000000.0
2005-01-27 03:19:00,1.23185,1.23205,1.23185,1.23189,93900001.0
2005-01-27 03:20:00,1.23203,1.23231,1.23186,1.23231,84699999.0
2005-01-27 03:21:00,1.23184,1.23193,1.2318,1.23193,36700000.0
2005-01-27 03:22:00,1.23215,1.23225,1.23188,1.23225,67000000.0
2005-01-27 03:23:00,1.23183,1.23197,1.23183,1.2319,69800000.0
2005-01-27 03:24:00,1.23185,1.23187,1.23178,1.23186,114599999.0
2005-01-27 03:25:00,1.23189,1.23189,1.23179,1.23184,104900000.0
2005-01-27 03:26:00,1.23215,1.23216,1.23195,1.23195,111600000.0
2005-01-27 03:27:00,1.23201,1.23204,1.23186,1.23204,151199998.0
2005-01-27 03:28:00,1.2321,1.2321,1.2321,1.2321,21600000.0
2005-01-27 03:29:00,1.2321,1.2321,1.232,1.23203,197699997.0
2005-01-27 03:30:00,1.23206,1.23206,1.23194,1.23194,70200000.0
2005-01-27 03:31:00,1.23189,1.23214,1.23189,1.2321,135100002.0
2005-01-27 03:32:00,1.232,1.232,1.232,1.232,28799999.0
2005-01-27 03:33:00,1.23191,1.23204,1.23191,1.23201,100800000.0
2005-01-27 03:34:00,1.23215,1.23218,1.23215,1.23218,8900000.0
2005-01-27 03:35:00,1.23228,1.23247,1.23215,1.23215,147000003.0
2005-01-27 03:36:00,1.23203,1.23215,1.23203,1.23215,52100001.0
2005-01-27 03:37:00,1.23212,1.23216,1.23205,1.23205,60700001.0
2005-01-27 03:38:00,1.23204,1.23226,1.23204,1.23221,11200000.0
2005-01-27 03:39:00,1.2323,1.23235,1.23228,1.2323,110499997.0
2005-01-27 03:40:00,1.23222,1.23231,1.23222,1.23222,96099999.0
2005-01-27 03:41:00,1.23223,1.23239,1.2321,1.23233,112700000.0
2005-01-27 03:42:00,1.2321,1.23222,1.23205,1.23222,88799999.0
2005-01-27 03:43:00,1.23232,1.2324,1.23223,1.23223,67199999.0
2005-01-27 03:44:00,1.23233,1.23233,1.23229,1.23229,19100000.0
2005-01-27 03:45:00,1.23237,1.23245,1.23235,1.23235,75300001.0
2005-01-27 03:46:00,1.2324,1.23243,1.2324,1.23243,32900001.0
2005-01-27 03:47:00,1.23241,1.23241,1.23221,1.23228,153099997.0
2005-01-27 03:48:00,1.23225,1.23233,1.23207,1.23207,139799999.0
2005-01-27 03:49:00,1.23201,1.23222,1.232,1.23208,155199998.0
2005-01-27 03:50:00,1.23212,1.23228,1.23212,1.23228,19100000.0
2005-01-27 03:51:00,1.2323,1.23238,1.23223,1.2323,80200000.0
2005-01-27 03:52:00,1.23236,1.23248,1.23223,1.23248,126099998.0
2005-01-27 03:53:00,1.23235,1.23235,1.23225,1.23235,102100000.0
2005-01-27 03:54:00,1.23228,1.23228,1.23196,1.23196,66599999.0
2005-01-27 03:55:00,1.23195,1.23213,1.23195,1.23195,70300000.0
2005-01-27 03:56:00,1.23197,1.23217,1.23197,1.23206,70100000.0
2005-01-27 03:57:00,1.23229,1.23229,1.23214,1.2322,197099999.0
2005-01-27 03:58:00,1.2321,1.23219,1.2321,1.23219,46200002.0
2005-01-27 03:59:00,1.23207,1.23219,1.23205,1.23205,92300001.0
2005-01-27 04:00:00,1.23208,1.23214,1.23203,1.23208,104500002.0
2005-01-27 04:01:00,1.2321,1.2321,1.23192,1.23192,59300001.0
2005-01-27 04:02:00,1.23203,1.23218,1.23203,1.23211,104399998.0
2005-01-27 04:03:00,1.23208,1.23212,1.23208,1.23212,16700000.0
2005-01-27 04:04:00,1.23233,1.23235,1.23214,1.2323,115799999.0
2005-01-27 04:05:00,1.2323,1.23242,1.2323,1.23242,11200000.0
2005-01-27 04:06:00,1.23232,1.23232,1.23222,1.2323,72500003.0
2005-01-27 04:07:00,1.23229,1.23229,1.23221,1.23227,85700000.0
2005-01-27 04:08:00,1.23225,1.2323,1.23225,1.2323,20200000.0
2005-01-27 04:09:00,1.23232,1.23235,1.2323,1.23232,120199998.0
2005-01-27 04:10:00,1.2323,1.2323,1.2322,1.2323,214300000.0
2005-01-27 04:11:00,1.23242,1.23245,1.23219,1.23245,35300000.0
2005-01-27 04:12:00,1.23234,1.23243,1.23219,1.23223,128700003.0
2005-01-27 04:13:00,1.23247,1.23248,1.23245,1.23248,46400000.0
2005-01-27 04:14:00,1.23225,1.23236,1.23219,1.23219,69200000.0
2005-01-27 04:15:00,1.23225,1.23236,1.23222,1.23223,77100000.0
2005-01-27 04:16:00,1.23219,1.23226,1.23219,1.23226,36700000.0
2005-01-27 04:17:00,1.2322,1.23228,1.2322,1.23228,27600000.0
2005-01-27 04:18:00,1.23262,1.23262,1.23234,1.23255,135100002.0
2005-01-27 04:19:00,1.23225,1.23235,1.2321,1.2321,11600000.0
2005-01-27 04:20:00,1.23257,1.23263,1.23251,1.23259,92800000.0
2005-01-27 04:21:00,1.23232,1.23242,1.23215,1.23242,151200000.0
2005-01-27 04:22:00,1.2324,1.23242,1.23222,1.23227,141700003.0
2005-01-27 04:23:00,1.23221,1.23224,1.23192,1.23192,173400002.0
2005-01-27 04:24:00,1.23201,1.23209,1.23201,1.23202,102499999.0
2005-01-27 04:25:00,1.23219,1.23219,1.23211,1.23211,57300001.0
2005-01-27 04:26:00,1.23206,1.23214,1.23206,1.23214,27000000.0
2005-01-27 04:27:00,1.2323,1.23238,1.2323,1.23238,13600000.0
2005-01-27 04:28:00,1.23228,1.23254,1.23228,1.23243,92599999.0
2005-01-27 04:29:00,1.23241,1.23247,1.23237,1.23237,60700000.0
2005-01-27 04:30:00,1.23236,1.23252,1.23236,1.23252,39900000.0
2005-01-27 04:31:00,1.23253,1.23269,1.23243,1.23268,86300002.0
2005-01-27 04:32:00,1.23273,1.23283,1.23257,1.2328,128700002.0
2005-01-27 04:33:00,1.23285,1.2329,1.2328,1.23285,104799997.0
2005-01-27 04:34:00,1.23283,1.23301,1.23281,1.23298,80300002.0
2005-01-27 04:35:00,1.2331,1.23326,1.23302,1.23302,47799999.0
2005-01-27 04:36:00,1.23345,1.23345,1.23337,1.23338,46800001.0
2005-01-27 04:37:00,1.2334,1.23342,1.2334,1.23342,35100000.0
2005-01-27 04:38:00,1.23263,1.23345,1.23263,1.23308,166700002.0
2005-01-27 04:39:00,1.23258,1.233,1.23258,1.23292,54500000.0
2005-01-27 04:40:00,1.23334,1.23346,1.23331,1.23346,26100000.0
2005-01-27 04:41:00,1.23295,1.23295,1.23285,1.23291,81400000.0
2005-01-27 04:42:00,1.23294,1.23305,1.23289,1.2329,106499999.0
2005-01-27 04:43:00,1.2329,1.23311,1.2329,1.23308,142900001.0
2005-01-27 04:44:00,1.23316,1.23316,1.23306,1.23309,43000000.0
2005-01-27 04:45:00,1.23308,1.23308,1.23298,1.23298,80600000.0
2005-01-27 04:46:00,1.23303,1.23316,1.233,1.23303,75100001.0
2005-01-27 04:47:00,1.23303,1.23317,1.23303,1.23309,79700000.0
2005-01-27 04:48:00,1.23304,1.23304,1.23294,1.23294,57700000.0
2005-01-27 04:49:00,1.23303,1.23308,1.23298,1.23298,156599999.0
2005-01-27 04:50:00,1.23298,1.23312,1.23298,1.23303,20000000.0
2005-01-27 04:51:00,1.23315,1.23315,1.23305,1.2331,55100000.0
2005-01-27 04:52:00,1.2331,1.2331,1.233,1.23307,64300001.0
2005-01-27 04:53:00,1.23305,1.23338,1.23303,1.23338,115200000.0
2005-01-27 04:54:00,1.23338,1.23338,1.23309,1.23317,93000000.0
2005-01-27 04:55:00,1.23305,1.23314,1.233,1.23303,69299999.0
2005-01-27 04:56:00,1.23296,1.2332,1.23294,1.2332,73200000.0
2005-01-27 04:57:00,1.23324,1.23325,1.23309,1.23325,71800000.0
2005-01-27 04:58:00,1.23315,1.23328,1.23306,1.23328,90600000.0
2005-01-27 04:59:00,1.23317,1.2332,1.23313,1.23317,80600000.0
2005-01-27 05:00:00,1.23351,1.23351,1.23329,1.23329,7200000.0
2005-01-27 05:01:00,1.2332,1.2332,1.23315,1.2332,90200000.0
2005-01-27 05:02:00,1.2334,1.23365,1.23331,1.23365,128299999.0
2005-01-27 05:03:00,1.23319,1.23319,1.23318,1.23318,45900002.0
2005-01-27 05:04:00,1.2331,1.23319,1.23309,1.23312,83600002.0
2005-01-27 05:05:00,1.23306,1.2332,1.23306,1.23317,134199999.0
2005-01-27 05:06:00,1.2331,1.2331,1.2331,1.2331,7200000.0
2005-01-27 05:07:00,1.23316,1.23332,1.233,1.23332,81300000.0
2005-01-27 05:08:00,1.2331,1.2331,1.2331,1.2331,800000.0
2005-01-27 05:09:00,1.23311,1.2332,1.23306,1.23306,86300001.0
2005-01-27 05:10:00,1.23313,1.23319,1.23306,1.23318,87700001.0
2005-01-27 05:11:00,1.23315,1.23335,1.23304,1.23318,235100003.0
2005-01-27 05:12:00,1.23322,1.23325,1.2332,1.2332,23200000.0
2005-01-27 05:13:00,1.23312,1.23323,1.23312,1.23318,47200000.0
2005-01-27 05:14:00,1.23336,1.23336,1.2332,1.23335,98600000.0
2005-01-27 05:15:00,1.23353,1.23356,1.23328,1.23328,136799999.0
2005-01-27 05:16:00,1.23341,1.23358,1.23338,1.23338,155699999.0
2005-01-27 05:17:00,1.23347,1.23347,1.23335,1.23335,93400001.0
2005-01-27 05:18:00,1.2334,1.23351,1.2334,1.23342,69899999.0
2005-01-27 05:19:00,1.23362,1.23362,1.23344,1.23349,43300000.0
2005-01-27 05:20:00,1.23351,1.23351,1.23342,1.23343,80600000.0
2005-01-27 05:21:00,1.23346,1.23346,1.23344,1.23344,52399998.0
2005-01-27 05:22:00,1.23338,1.23352,1.23333,1.23348,111200001.0
2005-01-27 05:23:00,1.23338,1.23345,1.23335,1.23338,115900002.0
2005-01-27 05:24:00,1.23345,1.23345,1.23345,1.23345,800000.0
2005-01-27 05:25:00,1.2334,1.2334,1.2334,1.2334,10400000.0
2005-01-27 05:26:00,1.23355,1.23371,1.2335,1.23371,138200000.0
2005-01-27 05:27:00,1.23335,1.2334,1.23335,1.2334,27300000.0
2005-01-27 05:28:00,1.23368,1.23372,1.23368,1.23372,35900000.0
2005-01-27 05:29:00,1.23338,1.23338,1.23329,1.23331,108900003.0
2005-01-27 05:30:00,1.23332,1.23338,1.23327,1.23327,131199998.0
2005-01-27 05:31:00,1.2334,1.23345,1.23332,1.2334,95499999.0
2005-01-27 05:32:00,1.23345,1.23345,1.23345,1.23345,12800000.0
2005-01-27 05:33:00,1.23358,1.23358,1.23343,1.23356,205700003.0
2005-01-27 05:34:00,1.23335,1.2334,1.23333,1.23333,47800000.0
2005-01-27 05:35:00,1.23356,1.23356,1.23352,1.23352,1600000.0
2005-01-27 05:36:00,1.2334,1.23345,1.2334,1.23345,35100000.0
2005-01-27 05:37:00,1.23335,1.2334,1.23335,1.2334,67399998.0
2005-01-27 05:38:00,1.2334,1.23345,1.2333,1.2333,25100000.0
2005-01-27 05:39:00,1.23355,1.23374,1.23355,1.23374,137500002.0
2005-01-27 05:40:00,1.23338,1.23345,1.23335,1.2334,53299999.0
2005-01-27 05:41:00,1.23343,1.23345,1.2334,1.23345,57099999.0
2005-01-27 05:42:00,1.23341,1.23341,1.23322,1.23328,67400001.0
2005-01-27 05:43:00,1.23337,1.23342,1.23327,1.2334,94999999.0
2005-01-27 05:44:00,1.23324,1.23353,1.23324,1.23341,30099999.0
2005-01-27 05:45:00,1.23326,1.2334,1.23322,1.23334,88900002.0
2005-01-27 05:46:00,1.23355,1.23356,1.23338,1.23356,60100001.0
2005-01-27 05:47:00,1.2334,1.23342,1.23333,1.2334,88800001.0
2005-01-27 05:48:00,1.2335,1.23369,1.23345,1.2336,125899999.0
2005-01-27 05:49:00,1.23338,1.23338,1.23335,1.23336,13900000.0
2005-01-27 05:50:00,1.23345,1.23345,1.23327,1.23338,64600001.0
2005-01-27 05:51:00,1.23321,1.23338,1.23321,1.23332,121400000.0
2005-01-27 05:52:00,1.23341,1.23341,1.23321,1.23321,125600003.0
2005-01-27 05:53:00,1.23331,1.23368,1.23328,1.23368,192399999.0
2005-01-27 05:54:00,1.2333,1.23339,1.23323,1.23323,138399998.0
2005-01-27 05:55:00,1.2332,1.23322,1.23315,1.23322,131299997.0
2005-01-27 05:56:00,1.23343,1.23343,1.23323,1.23339,141800003.0
2005-01-27 05:57:00,1.23317,1.23325,1.23316,1.2332,81200002.0
2005-01-27 05:58:00,1.23321,1.23331,1.23321,1.23323,75300003.0
2005-01-27 05:59:00,1.23337,1.23337,1.23327,1.23328,38000000.0
2005-01-27 06:00:00,1.23351,1.23356,1.2335,1.23356,22300000.0
2005-01-27 06:01:00,1.2334,1.23345,1.2333,1.2334,37100000.0
2005-01-27 06:02:00,1.23335,1.23345,1.2333,1.23335,112400001.0
2005-01-27 06:03:00,1.23335,1.23342,1.23335,1.2334,161199999.0
2005-01-27 06:04:00,1.23335,1.23335,1.23326,1.23326,56400001.0
2005-01-27 06:05:00,1.23338,1.23338,1.23331,1.23335,69300001.0
2005-01-27 06:06:00,1.23337,1.23337,1.23325,1.23325,38100000.0
2005-01-27 06:07:00,1.23338,1.23338,1.23321,1.23321,57700001.0
2005-01-27 06:08:00,1.23325,1.23346,1.23325,1.23333,78000002.0
2005-01-27 06:09:00,1.2334,1.2334,1.23335,1.23335,61100001.0
2005-01-27 06:10:00,1.23348,1.23348,1.2333,1.23342,103700000.0
2005-01-27 06:11:00,1.23336,1.23343,1.2333,1.23331,63900000.0
2005-01-27 06:12:00,1.23328,1.23337,1.23328,1.23329,51899999.0
2005-01-27 06:13:00,1.23335,1.2334,1.23335,1.2334,88200001.0
2005-01-27 06:14:00,1.23358,1.23358,1.23348,1.23352,32300000.0
2005-01-27 06:15:00,1.2334,1.23345,1.23333,1.23345,56600001.0
2005-01-27 06:16:00,1.2334,1.23345,1.23335,1.23343,68800001.0
2005-01-27 06:17:00,1.2334,1.23345,1.23335,1.2334,166399999.0
2005-01-27 06:18:00,1.23346,1.23356,1.2333,1.23338,138500001.0
2005-01-27 06:19:00,1.23343,1.23343,1.2333,1.2333,52600001.0
2005-01-27 06:20:00,1.23335,1.23348,1.23335,1.23336,69600000.0
2005-01-27 06:21:00,1.23375,1.23375,1.23354,1.23355,190500003.0
2005-01-27 06:22:00,1.23358,1.23358,1.23342,1.23345,60100000.0
2005-01-27 06:23:00,1.23345,1.2335,1.23345,1.2335,123500000.0
2005-01-27 06:24:00,1.23346,1.23346,1.23331,1.23334,76200000.0
2005-01-27 06:25:00,1.23328,1.23328,1.23317,1.23317,81300001.0
2005-01-27 06:26:00,1.23331,1.23331,1.23314,1.23314,63400001.0
2005-01-27 06:27:00,1.23297,1.23297,1.23245,1.23246,21600000.0
2005-01-27 06:28:00,1.23259,1.23288,1.23244,1.23288,99500001.0
2005-01-27 06:29:00,1.23296,1.2331,1.23296,1.23307,196400000.0
2005-01-27 06:30:00,1.23312,1.23312,1.23312,1.23312,4500000.0
2005-01-27 06:31:00,1.23314,1.23328,1.23302,1.23328,93600001.0
2005-01-27 06:32:00,1.2331,1.2331,1.2331,1.2331,52400000.0
2005-01-27 06:33:00,1.23335,1.23335,1.23314,1.23327,61800000.0
2005-01-27 06:34:00,1.2334,1.23343,1.23334,1.23334,69900001.0
2005-01-27 06:35:00,1.23327,1.23348,1.23327,1.23333,78100000.0
2005-01-27 06:36:00,1.23333,1.23333,1.23333,1.23333,13600000.0
2005-01-27 06:37:00,1.2334,1.23342,1.23335,1.2334,56400000.0
2005-01-27 06:38:00,1.23371,1.23371,1.23345,1.23363,105700000.0
2005-01-27 06:39:00,1.23333,1.23333,1.23324,1.2333,112400000.0
2005-01-27 06:40:00,1.23341,1.23341,1.23321,1.23332,106499999.0
2005-01-27 06:41:00,1.23332,1.23334,1.23325,1.23325,80899999.0
2005-01-27 06:42:00,1.23339,1.2334,1.23326,1.23331,116199999.0
2005-01-27 06:43:00,1.23327,1.23335,1.23327,1.2333,32000000.0
2005-01-27 06:44:00,1.23337,1.23337,1.23323,1.2333,90800000.0
2005-01-27 06:45:00,1.2334,1.23345,1.23335,1.23335,62699999.0
2005-01-27 06:46:00,1.23351,1.23351,1.23333,1.23335,130000001.0
2005-01-27 06:47:00,1.23335,1.23345,1.23335,1.2334,149200002.0
2005-01-27 06:48:00,1.23352,1.23356,1.23349,1.23355,83400003.0
2005-01-27 06:49:00,1.23335,1.23335,1.23335,1.23335,6700000.0
2005-01-27 06:50:00,1.23348,1.23365,1.23341,1.23361,94599999.0
2005-01-27 06:51:00,1.23338,1.2334,1.2331,1.2334,89299999.0
2005-01-27 06:52:00,1.2334,1.23345,1.2333,1.23335,197300000.0
2005-01-27 06:53:00,1.23344,1.23344,1.23327,1.23329,78199999.0
2005-01-27 06:54:00,1.2334,1.2334,1.2334,1.2334,1800000.0
2005-01-27 06:55:00,1.23345,1.23347,1.23334,1.23347,89900002.0
2005-01-27 06:56:00,1.2334,1.23345,1.2334,1.2334,129500001.0
2005-01-27 06:57:00,1.23343,1.23343,1.23328,1.23333,121100000.0
2005-01-27 06:58:00,1.2334,1.2334,1.2334,1.2334,16000000.0
2005-01-27 06:59:00,1.2333,1.2335,1.2333,1.23336,138099999.0
2005-01-27 07:00:00,1.23345,1.2335,1.23332,1.2335,123200002.0
2005-01-27 07:01:00,1.23338,1.2334,1.23333,1.23335,119799998.0
2005-01-27 07:02:00,1.2334,1.2334,1.23333,1.23333,21500001.0
2005-01-27 07:03:00,1.2336,1.2336,1.23324,1.23324,85000001.0
2005-01-27 07:04:00,1.23338,1.2335,1.23338,1.23342,143500001.0
2005-01-27 07:05:00,1.23343,1.23343,1.23328,1.23343,84500002.0
2005-01-27 07:06:00,1.23345,1.23345,1.23335,1.2334,37600001.0
2005-01-27 07:07:00,1.23338,1.23338,1.23328,1.23328,26300001.0
2005-01-27 07:08:00,1.23328,1.23332,1.23328,1.23332,6400000.0
2005-01-27 07:09:00,1.23335,1.23345,1.23335,1.23335,174199998.0
2005-01-27 07:10:00,1.23333,1.23366,1.23333,1.23342,97099998.0
2005-01-27 07:11:00,1.23338,1.23338,1.23332,1.23332,66000001.0
2005-01-27 07:12:00,1.23325,1.23336,1.23325,1.23333,83200001.0
2005-01-27 07:13:00,1.2334,1.23345,1.23332,1.2334,55599999.0
2005-01-27 07:14:00,1.23335,1.2334,1.23335,1.23337,39100000.0
2005-01-27 07:15:00,1.23334,1.2335,1.23334,1.23344,84300002.0
2005-01-27 07:16:00,1.2334,1.23345,1.2333,1.23335,158000002.0
2005-01-27 07:17:00,1.23327,1.23327,1.23321,1.23321,17500000.0
2005-01-27 07:18:00,1.23327,1.23335,1.23313,1.23315,160800003.0
2005-01-27 07:19:00,1.23333,1.23353,1.23331,1.23353,53100000.0
2005-01-27 07:20:00,1.23325,1.2333,1.23325,1.2333,35800002.0
2005-01-27 07:21:00,1.23325,1.2333,1.23322,1.23322,66399999.0
2005-01-27 07:22:00,1.23319,1.23334,1.23319,1.23332,57699999.0
2005-01-27 07:23:00,1.23351,1.23355,1.23335,1.23355,82700002.0
2005-01-27 07:24:00,1.23339,1.23339,1.23328,1.23328,33500000.0
2005-01-27 07:25:00,1.23324,1.23346,1.23324,1.23342,122500000.0
2005-01-27 07:26:00,1.23323,1.23334,1.23323,1.2333,133500002.0
2005-01-27 07:27:00,1.23332,1.23336,1.23329,1.23329,111400001.0
2005-01-27 07:28:00,1.23337,1.23337,1.23301,1.23328,102400000.0
2005-01-27 07:29:00,1.23314,1.23318,1.23314,1.23318,5400000.0
2005-01-27 07:30:00,1.23312,1.23318,1.23312,1.23318,22500000.0
2005-01-27 07:31:00,1.23318,1.23318,1.23246,1.23281,128700001.0
2005-01-27 07:32:00,1.23292,1.23307,1.23288,1.233,91200000.0
2005-01-27 07:33:00,1.23325,1.23325,1.23293,1.23298,74700000.0
2005-01-27 07:34:00,1.23308,1.23308,1.23298,1.23301,163100001.0
2005-01-27 07:35:00,1.23317,1.23325,1.23317,1.23319,73000000.0
2005-01-27 07:36:00,1.23302,1.23311,1.23298,1.23307,94800000.0
2005-01-27 07:37:00,1.2331,1.2331,1.2331,1.2331,800000.0
2005-01-27 07:38:00,1.23313,1.23331,1.23301,1.23321,65100000.0
2005-01-27 07:39:00,1.23291,1.23314,1.23291,1.23292,87899999.0
2005-01-27 07:40:00,1.23298,1.23298,1.23288,1.23288,36300000.0
2005-01-27 07:41:00,1.2329,1.2329,1.23271,1.23281,102100000.0
2005-01-27 07:42:00,1.23294,1.23306,1.23283,1.23294,83599998.0
2005-01-27 07:43:00,1.23285,1.23299,1.23284,1.23284,135400001.0
2005-01-27 07:44:00,1.23294,1.23304,1.23294,1.233,121900001.0
2005-01-27 07:45:00,1.2329,1.23321,1.2329,1.23317,123300000.0
2005-01-27 07:46:00,1.23314,1.23334,1.23314,1.23315,85500001.0
2005-01-27 07:47:00,1.23321,1.23324,1.23321,1.23324,31100000.0
2005-01-27 07:48:00,1.23317,1.2332,1.23312,1.23319,132800000.0
2005-01-27 07:49:00,1.2332,1.23324,1.23306,1.23311,198399998.0
2005-01-27 07:50:00,1.23315,1.23315,1.23315,1.23315,23200001.0
2005-01-27 07:51:00,1.23303,1.23303,1.23279,1.23283,138400003.0
2005-01-27 07:52:00,1.23295,1.23302,1.23275,1.23294,122599999.0
2005-01-27 07:53:00,1.23299,1.23321,1.23291,1.23321,81200000.0
2005-01-27 07:54:00,1.2329,1.23295,1.23285,1.23285,219700001.0
2005-01-27 07:55:00,1.2329,1.23295,1.23283,1.23295,94200000.0
2005-01-27 07:56:00,1.23304,1.23317,1.23296,1.23317,102400001.0
2005-01-27 07:57:00,1.23285,1.23288,1.23281,1.23287,118799999.0
2005-01-27 07:58:00,1.23288,1.23294,1.2328,1.2329,125099997.0
2005-01-27 07:59:00,1.23287,1.23293,1.23285,1.2329,63299999.0
2005-01-27 08:00:00,1.23283,1.23293,1.23278,1.23293,26100000.0
2005-01-27 08:01:00,1.23287,1.2332,1.23287,1.23304,34900000.0
2005-01-27 08:02:00,1.23321,1.23323,1.23296,1.23296,19800000.0
2005-01-27 08:03:00,1.23304,1.23308,1.23293,1.23299,119999999.0
2005-01-27 08:04:00,1.23307,1.23309,1.23294,1.233,109400000.0
2005-01-27 08:05:00,1.23283,1.233,1.23283,1.23292,126900000.0
2005-01-27 08:06:00,1.23298,1.23309,1.2328,1.23309,157000002.0
2005-01-27 08:07:00,1.23288,1.23288,1.23281,1.23288,112200000.0
2005-01-27 08:08:00,1.23286,1.23286,1.23277,1.23277,51100000.0
2005-01-27 08:09:00,1.23278,1.23284,1.23269,1.23271,121600002.0
2005-01-27 08:10:00,1.2328,1.23285,1.2327,1.23285,120999998.0
2005-01-27 08:11:00,1.2328,1.23289,1.23267,1.23289,60800000.0
2005-01-27 08:12:00,1.23284,1.23284,1.23274,1.23282,115100002.0
2005-01-27 08:13:00,1.23288,1.23288,1.2328,1.23281,129099997.0
2005-01-27 08:14:00,1.23283,1.2329,1.23283,1.23288,70999998.0
2005-01-27 08:15:00,1.23295,1.23301,1.23284,1.2329,100300001.0
2005-01-27 08:16:00,1.23317,1.23317,1.23276,1.23291,227100001.0
2005-01-27 08:17:00,1.23253,1.23254,1.23126,1.23254,114200003.0
2005-01-27 08:18:00,1.23273,1.23273,1.23158,1.23211,147000004.0
2005-01-27 08:19:00,1.23242,1.23242,1.23141,1.23205,102999999.0
2005-01-27 08:20:00,1.23234,1.23267,1.23234,1.23267,127100003.0
2005-01-27 08:21:00,1.23309,1.2331,1.2327,1.23277,127800001.0
2005-01-27 08:22:00,1.2327,1.23272,1.23268,1.2327,41400000.0
2005-01-27 08:23:00,1.23266,1.23316,1.23266,1.23304,58400000.0
2005-01-27 08:24:00,1.23267,1.2327,1.23265,1.2327,121800000.0
2005-01-27 08:25:00,1.2327,1.2327,1.23262,1.2327,100300000.0
2005-01-27 08:26:00,1.23275,1.23275,1.23275,1.23275,35200001.0
2005-01-27 08:27:00,1.23276,1.23287,1.23258,1.23287,104500002.0
2005-01-27 08:28:00,1.23282,1.23289,1.23282,1.23289,161000002.0
2005-01-27 08:29:00,1.23302,1.23312,1.23295,1.23302,44100000.0
2005-01-27 08:30:00,1.23276,1.23285,1.2327,1.23285,75399998.0
2005-01-27 08:31:00,1.2324,1.2324,1.23135,1.2321,112600002.0
2005-01-27 08:32:00,1.23242,1.23266,1.23242,1.23266,121500003.0
2005-01-27 08:33:00,1.23266,1.23277,1.23261,1.23269,74500000.0
2005-01-27 08:34:00,1.2326,1.2326,1.23232,1.23244,29200000.0
2005-01-27 08:35:00,1.23249,1.2325,1.23225,1.23228,115399999.0
2005-01-27 08:36:00,1.23183,1.23183,1.23135,1.23135,21800000.0
2005-01-27 08:37:00,1.23275,1.23282,1.23255,1.23282,120699998.0
2005-01-27 08:38:00,1.23288,1.23288,1.23277,1.23285,102400002.0
2005-01-27 08:39:00,1.23275,1.23293,1.23275,1.23289,62599999.0
2005-01-27 08:40:00,1.23292,1.23296,1.23287,1.23287,136500002.0
2005-01-27 08:41:00,1.23293,1.23308,1.23291,1.23291,104100001.0
2005-01-27 08:42:00,1.23293,1.23296,1.23289,1.23292,57800000.0
2005-01-27 08:43:00,1.23243,1.2328,1.23165,1.2328,201699998.0
2005-01-27 08:44:00,1.2326,1.23266,1.23226,1.23266,126499998.0
2005-01-27 08:45:00,1.23218,1.23218,1.23096,1.23096,63600000.0
2005-01-27 08:46:00,1.23114,1.23247,1.23114,1.23233,89299998.0
2005-01-27 08:47:00,1.23253,1.2326,1.23253,1.2326,34800001.0
2005-01-27 08:48:00,1.23276,1.23285,1.23264,1.23285,69100000.0
2005-01-27 08:49:00,1.23285,1.23292,1.23271,1.23292,77600001.0
2005-01-27 08:50:00,1.23265,1.23271,1.23265,1.23268,99100000.0
2005-01-27 08:51:00,1.23263,1.23282,1.23263,1.23265,101999998.0
2005-01-27 08:52:00,1.23267,1.2327,1.23264,1.2327,75800002.0
2005-01-27 08:53:00,1.23254,1.23254,1.23097,1.23097,99600000.0
2005-01-27 08:54:00,1.23115,1.2323,1.23115,1.23226,88000000.0
2005-01-27 08:55:00,1.23231,1.23241,1.23225,1.23237,122500000.0
2005-01-27 08:56:00,1.23273,1.23286,1.23243,1.23286,137500001.0
2005-01-27 08:57:00,1.2329,1.23295,1.23283,1.23283,110300000.0
2005-01-27 08:58:00,1.23274,1.23282,1.23245,1.23282,212700003.0
2005-01-27 08:59:00,1.23253,1.23288,1.2325,1.23288,38499999.0
2005-01-27 09:00:00,1.23272,1.23272,1.23259,1.23272,27300000.0
2005-01-27 09:01:00,1.23264,1.23294,1.23245,1.23294,49399999.0
2005-01-27 09:02:00,1.23285,1.23288,1.23246,1.23246,102900002.0
2005-01-27 09:03:00,1.23265,1.23266,1.23244,1.23244,61700001.0
2005-01-27 09:04:00,1.23255,1.2326,1.23241,1.23241,71500000.0
2005-01-27 09:05:00,1.23243,1.23262,1.23243,1.23256,59400000.0
2005-01-27 09:06:00,1.23245,1.2326,1.23245,1.2325,54400000.0
2005-01-27 09:07:00,1.23258,1.23265,1.23248,1.23248,68400000.0
2005-01-27 09:08:00,1.2326,1.23264,1.23254,1.23258,76800000.0
2005-01-27 09:09:00,1.23245,1.23255,1.23245,1.23255,56200000.0
2005-01-27 09:10:00,1.23285,1.23285,1.23277,1.23282,39200000.0
2005-01-27 09:11:00,1.23243,1.23252,1.23243,1.2325,90500001.0
2005-01-27 09:12:00,1.23252,1.23255,1.23223,1.23227,42000000.0
2005-01-27 09:13:00,1.23235,1.23243,1.23227,1.23232,67700002.0
2005-01-27 09:14:00,1.23225,1.23225,1.23186,1.23187,83600001.0
2005-01-27 09:15:00,1.23195,1.23202,1.23195,1.23197,74100003.0
2005-01-27 09:16:00,1.23219,1.23229,1.23209,1.23221,119000002.0
2005-01-27 09:17:00,1.23234,1.23234,1.23205,1.23205,82400001.0
2005-01-27 09:18:00,1.23201,1.23201,1.23196,1.23196,15000000.0
2005-01-27 09:19:00,1.23221,1.23221,1.232,1.232,98000000.0
2005-01-27 09:20:00,1.23205,1.2321,1.23108,1.23108,92100001.0
2005-01-27 09:21:00,1.23149,1.23178,1.23149,1.23175,92700001.0
2005-01-27 09:22:00,1.23188,1.2321,1.23188,1.23193,123799999.0
2005-01-27 09:23:00,1.2322,1.2322,1.23215,1.23215,58600001.0
2005-01-27 09:24:00,1.2322,1.2322,1.23197,1.23197,100099998.0
2005-01-27 09:25:00,1.23215,1.23215,1.23202,1.23202,94199999.0
2005-01-27 09:26:00,1.232,1.23208,1.23195,1.232,104500001.0
2005-01-27 09:27:00,1.23223,1.23253,1.23211,1.2323,165799999.0
2005-01-27 09:28:00,1.23242,1.23252,1.23242,1.23243,143500001.0
2005-01-27 09:29:00,1.23262,1.23275,1.23256,1.23256,100500001.0
2005-01-27 09:30:00,1.2321,1.23233,1.23159,1.23191,128099998.0
2005-01-27 09:31:00,1.23206,1.23206,1.23182,1.23192,173800002.0
2005-01-27 09:32:00,1.2317,1.2317,1.23127,1.2314,48700000.0
2005-01-27 09:33:00,1.23161,1.23161,1.23134,1.23147,129900001.0
2005-01-27 09:34:00,1.23143,1.23175,1.23143,1.23168,49000000.0
2005-01-27 09:35:00,1.23175,1.23185,1.23155,1.23155,116200000.0
2005-01-27 09:36:00,1.23157,1.23162,1.23146,1.23152,153999998.0
2005-01-27 09:37:00,1.2316,1.2318,1.23158,1.23158,102400000.0
2005-01-27 09:38:00,1.23162,1.23185,1.23162,1.23185,116500001.0
2005-01-27 09:39:00,1.23188,1.23191,1.23182,1.23184,56700000.0
2005-01-27 09:40:00,1.2318,1.23185,1.2318,1.23185,2200000.0
2005-01-27 09:41:00,1.23189,1.23199,1.23186,1.23199,88100002.0
2005-01-27 09:42:00,1.232,1.232,1.2316,1.23164,49600001.0
2005-01-27 09:43:00,1.23205,1.23213,1.23156,1.23175,138099998.0
2005-01-27 09:44:00,1.23207,1.23213,1.23189,1.23189,40400000.0
2005-01-27 09:45:00,1.23202,1.23209,1.23176,1.2318,66300001.0
2005-01-27 09:46:00,1.23188,1.23188,1.23187,1.23187,30800000.0
2005-01-27 09:47:00,1.23174,1.23181,1.23169,1.23178,128200002.0
2005-01-27 09:48:00,1.2317,1.2317,1.23168,1.23168,23100000.0
2005-01-27 09:49:00,1.23172,1.23172,1.2317,1.2317,11200000.0
2005-01-27 09:50:00,1.2317,1.2318,1.23138,1.23138,95900001.0
2005-01-27 09:51:00,1.23149,1.23161,1.23137,1.23161,173099999.0
2005-01-27 09:52:00,1.23137,1.23137,1.23088,1.23088,95700002.0
2005-01-27 09:53:00,1.2313,1.23139,1.2312,1.23136,51100000.0
2005-01-27 09:54:00,1.23133,1.23172,1.23133,1.23147,126299999.0
2005-01-27 09:55:00,1.23165,1.23173,1.23162,1.23168,116299998.0
2005-01-27 09:56:00,1.23161,1.23178,1.23157,1.2316,102099998.0
2005-01-27 09:57:00,1.23157,1.23162,1.23124,1.23135,121900001.0
2005-01-27 09:58:00,1.23147,1.23171,1.23144,1.23144,198000000.0
2005-01-27 09:59:00,1.23144,1.23155,1.23139,1.23139,44000000.0
2005-01-27 10:00:00,1.23158,1.23158,1.23149,1.23158,39400000.0
2005-01-27 10:01:00,1.23155,1.2316,1.23155,1.2316,78100002.0
2005-01-27 10:02:00,1.2316,1.23167,1.23149,1.23156,146100002.0
2005-01-27 10:03:00,1.23195,1.23201,1.23169,1.23169,32000000.0
2005-01-27 10:04:00,1.2319,1.23207,1.23172,1.23207,184500001.0
2005-01-27 10:05:00,1.2322,1.23233,1.23215,1.23219,140699999.0
2005-01-27 10:06:00,1.23233,1.23233,1.23179,1.23209,67000000.0
2005-01-27 10:07:00,1.23199,1.2323,1.23199,1.23214,223300000.0
2005-01-27 10:08:00,1.23212,1.23212,1.23212,1.23212,800000.0
2005-01-27 10:09:00,1.23216,1.23216,1.23205,1.23205,46400000.0
2005-01-27 10:10:00,1.23227,1.23234,1.23216,1.23229,21700000.0
2005-01-27 10:11:00,1.23204,1.23208,1.23204,1.23208,9600000.0
2005-01-27 10:12:00,1.23215,1.23224,1.23185,1.23185,104000001.0
2005-01-27 10:13:00,1.23187,1.2323,1.23187,1.23228,71800000.0
2005-01-27 10:14:00,1.23224,1.23232,1.23215,1.23215,92200001.0
2005-01-27 10:15:00,1.2322,1.23235,1.23217,1.23225,91499999.0
2005-01-27 10:16:00,1.23223,1.23232,1.23218,1.23218,247900003.0
2005-01-27 10:17:00,1.23233,1.23243,1.2322,1.2322,101900001.0
2005-01-27 10:18:00,1.23218,1.23238,1.23217,1.23217,138100003.0
2005-01-27 10:19:00,1.2323,1.23265,1.2323,1.2325,79499998.0
2005-01-27 10:20:00,1.23284,1.23297,1.23277,1.23292,44200000.0
2005-01-27 10:21:00,1.23245,1.2329,1.23238,1.23275,135199999.0
2005-01-27 10:22:00,1.23268,1.23274,1.23238,1.23255,48500000.0
2005-01-27 10:23:00,1.23264,1.23272,1.23259,1.23259,76500002.0
2005-01-27 10:24:00,1.23286,1.23286,1.23238,1.23238,136099996.0
2005-01-27 10:25:00,1.23268,1.23273,1.23261,1.2327,143600003.0
2005-01-27 10:26:00,1.23282,1.23311,1.23282,1.23302,115000000.0
2005-01-27 10:27:00,1.23291,1.23312,1.23291,1.23297,138500001.0
2005-01-27 10:28:00,1.23304,1.2331,1.23285,1.23288,115300003.0
2005-01-27 10:29:00,1.23292,1.23344,1.23292,1.23328,49900000.0
2005-01-27 10:30:00,1.2334,1.2337,1.23332,1.23351,101399999.0
2005-01-27 10:31:00,1.23389,1.23389,1.23362,1.23362,45600000.0
2005-01-27 10:32:00,1.23372,1.23374,1.23355,1.23363,110100001.0
2005-01-27 10:33:00,1.23365,1.23373,1.23365,1.23365,49999999.0
2005-01-27 10:34:00,1.23373,1.23385,1.23355,1.23368,179800005.0
2005-01-27 10:35:00,1.23372,1.23389,1.23372,1.23373,91600000.0
2005-01-27 10:36:00,1.2339,1.2339,1.2335,1.23361,205400005.0
2005-01-27 10:37:00,1.23356,1.23357,1.23326,1.23334,123300001.0
2005-01-27 10:38:00,1.2335,1.2335,1.23313,1.23313,212900002.0
2005-01-27 10:39:00,1.23324,1.2333,1.23315,1.23318,192800000.0
2005-01-27 10:40:00,1.23335,1.23344,1.23323,1.23334,83600000.0
2005-01-27 10:41:00,1.23345,1.23366,1.23331,1.23351,115099999.0
2005-01-27 10:42:00,1.2336,1.23374,1.23357,1.23374,52600000.0
2005-01-27 10:43:00,1.23385,1.23388,1.23378,1.23388,40900001.0
2005-01-27 10:44:00,1.23383,1.23396,1.23383,1.23384,109200001.0
2005-01-27 10:45:00,1.23389,1.23405,1.23389,1.234,96700001.0
2005-01-27 10:46:00,1.23425,1.23425,1.23406,1.23406,42200001.0
2005-01-27 10:47:00,1.234,1.2341,1.23349,1.23365,59399999.0
2005-01-27 10:48:00,1.23366,1.23395,1.23366,1.23373,106300001.0
2005-01-27 10:49:00,1.23376,1.23397,1.23376,1.23387,114399998.0
2005-01-27 10:50:00,1.23385,1.23401,1.23376,1.23389,138599998.0
2005-01-27 10:51:00,1.2339,1.2339,1.23373,1.23378,143800003.0
2005-01-27 10:52:00,1.2337,1.23378,1.23353,1.23358,75899999.0
2005-01-27 10:53:00,1.23367,1.23367,1.23348,1.23348,89200000.0
2005-01-27 10:54:00,1.23357,1.23372,1.23357,1.23369,31100000.0
2005-01-27 10:55:00,1.23367,1.23383,1.23359,1.23359,127699997.0
2005-01-27 10:56:00,1.2334,1.23391,1.2334,1.23391,84900002.0
2005-01-27 10:57:00,1.2336,1.23383,1.2336,1.2337,165199999.0
2005-01-27 10:58:00,1.2338,1.23389,1.23365,1.23365,100000000.0
2005-01-27 10:59:00,1.2336,1.2336,1.23345,1.23345,35100001.0
2005-01-27 11:00:00,1.23342,1.23352,1.23341,1.23341,132100002.0
2005-01-27 11:01:00,1.23345,1.23359,1.23345,1.23359,49499999.0
2005-01-27 11:02:00,1.23354,1.23357,1.23352,1.23352,81600000.0
2005-01-27 11:03:00,1.2335,1.2335,1.23337,1.2335,98399999.0
2005-01-27 11:04:00,1.2335,1.23358,1.23341,1.23344,90899999.0
2005-01-27 11:05:00,1.23338,1.2334,1.23338,1.2334,37400000.0
2005-01-27 11:06:00,1.23333,1.23351,1.23323,1.23351,91599999.0
2005-01-27 11:07:00,1.23354,1.23367,1.23354,1.23367,90199999.0
2005-01-27 11:08:00,1.23365,1.23365,1.2335,1.23358,99800002.0
2005-01-27 11:09:00,1.23365,1.23375,1.23365,1.23365,56600002.0
2005-01-27 11:10:00,1.23368,1.2338,1.23368,1.23375,63500000.0
2005-01-27 11:11:00,1.2337,1.23385,1.23368,1.23378,164999998.0
2005-01-27 11:12:00,1.23368,1.23368,1.23356,1.2336,107200001.0
2005-01-27 11:13:00,1.23357,1.23366,1.23357,1.23362,120800001.0
2005-01-27 11:14:00,1.23372,1.23395,1.23372,1.23382,151300000.0
2005-01-27 11:15:00,1.23383,1.23402,1.23374,1.23377,141289999.0
2005-01-27 11:16:00,1.23379,1.23383,1.23372,1.23372,119200001.0
2005-01-27 11:17:00,1.2337,1.23386,1.2337,1.23379,127199999.0
2005-01-27 11:18:00,1.23387,1.23387,1.23366,1.23366,95700002.0
2005-01-27 11:19:00,1.23363,1.2338,1.2336,1.2336,153700000.0
2005-01-27 11:20:00,1.23377,1.23377,1.23361,1.23362,156800000.0
2005-01-27 11:21:00,1.23372,1.23373,1.23301,1.23301,118299997.0
2005-01-27 11:22:00,1.23343,1.23343,1.23337,1.23337,11100000.0
2005-01-27 11:23:00,1.2335,1.23366,1.23346,1.23366,99000000.0
2005-01-27 11:24:00,1.23374,1.23389,1.23374,1.23379,162200000.0
2005-01-27 11:25:00,1.23377,1.2339,1.23373,1.23375,85999999.0
2005-01-27 11:26:00,1.23371,1.23382,1.23371,1.23382,103300001.0
2005-01-27 11:27:00,1.2338,1.23382,1.23373,1.2338,131500002.0
2005-01-27 11:28:00,1.23379,1.2338,1.23368,1.23372,100000000.0
2005-01-27 11:29:00,1.23363,1.23373,1.23359,1.23359,76100001.0
2005-01-27 11:30:00,1.23375,1.23383,1.23373,1.23373,131499999.0
2005-01-27 11:31:00,1.23388,1.23416,1.23387,1.23416,38900000.0
2005-01-27 11:32:00,1.23372,1.2338,1.23369,1.23378,170599999.0
2005-01-27 11:33:00,1.23377,1.23389,1.23377,1.23387,84999999.0
2005-01-27 11:34:00,1.23384,1.23401,1.23384,1.23385,89300000.0
2005-01-27 11:35:00,1.2339,1.23394,1.23372,1.23372,154699997.0
2005-01-27 11:36:00,1.23379,1.23384,1.23367,1.23367,48899999.0
2005-01-27 11:37:00,1.23373,1.23384,1.23372,1.23372,82600000.0
2005-01-27 11:38:00,1.23372,1.23385,1.23372,1.23383,165099997.0
2005-01-27 11:39:00,1.23393,1.23393,1.23376,1.2339,61099998.0
2005-01-27 11:40:00,1.2338,1.23385,1.23372,1.2338,74300001.0
2005-01-27 11:41:00,1.23387,1.23387,1.23369,1.23372,94200002.0
2005-01-27 11:42:00,1.23375,1.23401,1.23375,1.23377,114800000.0
2005-01-27 11:43:00,1.23381,1.2339,1.23377,1.2339,49500000.0
2005-01-27 11:44:00,1.2337,1.2339,1.2337,1.23387,73599999.0
2005-01-27 11:45:00,1.23395,1.23395,1.2339,1.2339,64600000.0
2005-01-27 11:46:00,1.23397,1.23403,1.23389,1.23403,36700000.0
2005-01-27 11:47:00,1.23397,1.23408,1.23397,1.234,111200001.0
2005-01-27 11:48:00,1.23418,1.23418,1.23403,1.23403,63000001.0
2005-01-27 11:49:00,1.23414,1.2343,1.23409,1.23409,80400000.0
2005-01-27 11:50:00,1.23415,1.23426,1.23401,1.23409,151799998.0
2005-01-27 11:51:00,1.23425,1.23449,1.23419,1.23444,88500001.0
2005-01-27 11:52:00,1.23469,1.23523,1.23464,1.23464,82000000.0
2005-01-27 11:53:00,1.235,1.23553,1.23469,1.23546,106199999.0
2005-01-27 11:54:00,1.23592,1.2362,1.23592,1.23602,145399998.0
2005-01-27 11:55:00,1.2362,1.2362,1.23582,1.23584,123000001.0
2005-01-27 11:56:00,1.23598,1.23625,1.23598,1.23603,101599997.0
2005-01-27 11:57:00,1.23592,1.23595,1.23584,1.23585,119500000.0
2005-01-27 11:58:00,1.2358,1.23592,1.23569,1.23569,70300000.0
2005-01-27 11:59:00,1.23572,1.23572,1.23419,1.23475,107099996.0
2005-01-27 12:00:00,1.2352,1.23523,1.23515,1.23515,79899999.0
2005-01-27 12:01:00,1.23535,1.23535,1.23518,1.23524,102599997.0
2005-01-27 12:02:00,1.23532,1.23532,1.23517,1.23517,93499999.0
2005-01-27 12:03:00,1.23518,1.23525,1.23513,1.23513,97799999.0
2005-01-27 12:04:00,1.2347,1.23509,1.2341,1.23509,78300000.0
2005-01-27 12:05:00,1.23515,1.23519,1.23502,1.23502,41300000.0
2005-01-27 12:06:00,1.23532,1.23545,1.23525,1.23525,177700001.0
2005-01-27 12:07:00,1.23537,1.23546,1.2353,1.23533,131400001.0
2005-01-27 12:08:00,1.23565,1.23565,1.23545,1.23545,118600000.0
2005-01-27 12:09:00,1.23551,1.23551,1.23498,1.23499,168099999.0
2005-01-27 12:10:00,1.23507,1.23521,1.23507,1.2351,83100000.0
2005-01-27 12:11:00,1.23517,1.23523,1.23499,1.2351,74700000.0
2005-01-27 12:12:00,1.23503,1.23508,1.23492,1.23492,119600000.0
2005-01-27 12:13:00,1.23488,1.2351,1.23488,1.23492,123000000.0
2005-01-27 12:14:00,1.23505,1.23505,1.23488,1.23488,61100001.0
2005-01-27 12:15:00,1.235,1.23514,1.23495,1.23514,90000001.0
2005-01-27 12:16:00,1.23523,1.23542,1.23515,1.23524,180900000.0
2005-01-27 12:17:00,1.2355,1.2355,1.23523,1.23526,120299999.0
2005-01-27 12:18:00,1.23526,1.23538,1.23517,1.23517,122000000.0
2005-01-27 12:19:00,1.23525,1.23531,1.23513,1.23513,88699999.0
2005-01-27 12:20:00,1.23534,1.23541,1.2351,1.23512,82999999.0
2005-01-27 12:21:00,1.23541,1.23557,1.23536,1.23538,156200002.0
2005-01-27 12:22:00,1.23546,1.23546,1.23509,1.23528,63999999.0
2005-01-27 12:23:00,1.23546,1.23554,1.23537,1.23537,95300000.0
2005-01-27 12:24:00,1.23555,1.23555,1.2354,1.2354,26100000.0
2005-01-27 12:25:00,1.23547,1.23556,1.23543,1.23543,129299999.0
2005-01-27 12:26:00,1.23561,1.23561,1.23544,1.2355,96900000.0
2005-01-27 12:27:00,1.23547,1.23555,1.2354,1.23555,156400002.0
2005-01-27 12:28:00,1.23547,1.2355,1.23542,1.2355,137700000.0
2005-01-27 12:29:00,1.2355,1.23561,1.23549,1.23549,143699998.0
2005-01-27 12:30:00,1.23541,1.23544,1.23541,1.23544,7200000.0
2005-01-27 12:31:00,1.23536,1.2355,1.23536,1.23549,115999999.0
2005-01-27 12:32:00,1.23545,1.23548,1.23531,1.23531,111699999.0
2005-01-27 12:33:00,1.23534,1.23548,1.23532,1.23548,75800000.0
2005-01-27 12:34:00,1.23553,1.2356,1.23539,1.23539,95900000.0
2005-01-27 12:35:00,1.23549,1.23549,1.23543,1.23543,45400000.0
2005-01-27 12:36:00,1.2355,1.23568,1.2355,1.23555,89600001.0
2005-01-27 12:37:00,1.2356,1.23565,1.23555,1.2356,39400000.0
2005-01-27 12:38:00,1.23558,1.23558,1.23554,1.23554,32400000.0
2005-01-27 12:39:00,1.23552,1.23552,1.23532,1.23532,116699998.0
2005-01-27 12:40:00,1.23541,1.23547,1.23537,1.23543,76400000.0
2005-01-27 12:41:00,1.2354,1.2354,1.23537,1.2354,72900000.0
2005-01-27 12:42:00,1.2354,1.23545,1.23535,1.2354,64900000.0
2005-01-27 12:43:00,1.23554,1.23571,1.23554,1.23571,20200000.0
2005-01-27 12:44:00,1.23576,1.23582,1.23555,1.23555,54600000.0
2005-01-27 12:45:00,1.23574,1.23582,1.23555,1.23582,66399998.0
2005-01-27 12:46:00,1.2359,1.23639,1.2359,1.23637,159100000.0
2005-01-27 12:47:00,1.2364,1.23644,1.23604,1.23633,80000000.0
2005-01-27 12:48:00,1.23639,1.23651,1.23637,1.23641,130300000.0
2005-01-27 12:49:00,1.23644,1.23653,1.23637,1.23637,86600000.0
2005-01-27 12:50:00,1.23645,1.23655,1.23645,1.23649,48500001.0
2005-01-27 12:51:00,1.23627,1.23629,1.23609,1.23626,110800002.0
2005-01-27 12:52:00,1.23615,1.23643,1.23608,1.23628,110199999.0
2005-01-27 12:53:00,1.23632,1.23637,1.23602,1.23602,67500000.0
2005-01-27 12:54:00,1.23603,1.23612,1.23596,1.236,150100004.0
2005-01-27 12:55:00,1.23628,1.23628,1.23608,1.23608,129700002.0
2005-01-27 12:56:00,1.23642,1.23643,1.23616,1.23626,61299999.0
2005-01-27 12:57:00,1.23632,1.23639,1.23631,1.23639,39700001.0
2005-01-27 12:58:00,1.2364,1.2364,1.23632,1.23635,26700000.0
2005-01-27 12:59:00,1.23632,1.23643,1.23631,1.23641,90700002.0
2005-01-27 13:00:00,1.23644,1.23649,1.23627,1.23627,71999999.0
2005-01-27 13:01:00,1.23665,1.23678,1.23665,1.23677,122600000.0
2005-01-27 13:02:00,1.23663,1.23698,1.23648,1.2367,133800000.0
2005-01-27 13:03:00,1.23667,1.23675,1.23654,1.23671,50900000.0
2005-01-27 13:04:00,1.23692,1.23704,1.23654,1.23675,74700002.0
2005-01-27 13:05:00,1.23693,1.23719,1.2367,1.23705,175400002.0
2005-01-27 13:06:00,1.23706,1.23706,1.23654,1.23654,92100000.0
2005-01-27 13:07:00,1.2365,1.2368,1.23635,1.23635,155199997.0
2005-01-27 13:08:00,1.23634,1.23634,1.23601,1.23609,85300002.0
2005-01-27 13:09:00,1.23629,1.23629,1.23601,1.23601,28000000.0
2005-01-27 13:10:00,1.23592,1.23595,1.23583,1.23583,110000000.0
2005-01-27 13:11:00,1.23585,1.23586,1.2357,1.23586,17900000.0
2005-01-27 13:12:00,1.23582,1.236,1.23575,1.23575,84700000.0
2005-01-27 13:13:00,1.23573,1.23595,1.23565,1.23584,106700000.0
2005-01-27 13:14:00,1.2358,1.23592,1.2358,1.23592,93299998.0
2005-01-27 13:15:00,1.23603,1.23606,1.236,1.236,46400001.0
2005-01-27 13:16:00,1.23595,1.23611,1.23595,1.2361,63600002.0
2005-01-27 13:17:00,1.23609,1.23619,1.23606,1.23611,55300001.0
2005-01-27 13:18:00,1.23615,1.23615,1.23612,1.23612,53400000.0
2005-01-27 13:19:00,1.23612,1.23618,1.23594,1.23594,125700000.0
2005-01-27 13:20:00,1.236,1.23628,1.236,1.23628,130300002.0
2005-01-27 13:21:00,1.23643,1.23643,1.23627,1.23627,7400000.0
2005-01-27 13:22:00,1.23622,1.23669,1.23622,1.23663,70400001.0
2005-01-27 13:23:00,1.23676,1.23676,1.23666,1.23666,8800000.0
2005-01-27 13:24:00,1.23673,1.23694,1.23659,1.23669,89500000.0
2005-01-27 13:25:00,1.23649,1.23649,1.23612,1.23642,80499999.0
2005-01-27 13:26:00,1.23668,1.23668,1.23654,1.23661,70599998.0
2005-01-27 13:27:00,1.23669,1.23669,1.23661,1.23662,138900001.0
2005-01-27 13:28:00,1.23668,1.23675,1.23665,1.23665,37900000.0
2005-01-27 13:29:00,1.23702,1.23705,1.23667,1.23671,178200003.0
2005-01-27 13:30:00,1.23679,1.23685,1.23654,1.23654,102400000.0
2005-01-27 13:31:00,1.23659,1.23675,1.23644,1.23644,28500001.0
2005-01-27 13:32:00,1.23633,1.23646,1.2363,1.2363,74400001.0
2005-01-27 13:33:00,1.23633,1.23651,1.23609,1.23647,83800001.0
2005-01-27 13:34:00,1.23646,1.23646,1.23606,1.23614,110199998.0
2005-01-27 13:35:00,1.23625,1.23659,1.23625,1.23655,94000001.0
2005-01-27 13:36:00,1.23656,1.23656,1.23647,1.23648,106700003.0
2005-01-27 13:37:00,1.23628,1.23642,1.23614,1.23619,77899998.0
2005-01-27 13:38:00,1.23623,1.23638,1.23623,1.23625,80700000.0
2005-01-27 13:39:00,1.2363,1.23635,1.23629,1.2363,127000000.0
2005-01-27 13:40:00,1.23628,1.2363,1.23625,1.2363,94000000.0
2005-01-27 13:41:00,1.23622,1.23635,1.2362,1.23625,87000000.0
2005-01-27 13:42:00,1.23637,1.23637,1.23599,1.23613,104999999.0
2005-01-27 13:43:00,1.23632,1.23664,1.23632,1.23647,168400000.0
2005-01-27 13:44:00,1.23672,1.2368,1.2365,1.2365,33500000.0
2005-01-27 13:45:00,1.23689,1.23704,1.23659,1.23697,145600000.0
2005-01-27 13:46:00,1.23678,1.23678,1.23632,1.23645,81600001.0
2005-01-27 13:47:00,1.23647,1.23649,1.23629,1.23637,55500001.0
2005-01-27 13:48:00,1.23644,1.23653,1.23637,1.23637,91099999.0
2005-01-27 13:49:00,1.2365,1.23657,1.2364,1.2364,60500000.0
2005-01-27 13:50:00,1.2365,1.23666,1.23636,1.23636,47999999.0
2005-01-27 13:51:00,1.23687,1.23687,1.2366,1.23668,60400000.0
2005-01-27 13:52:00,1.23673,1.23691,1.23673,1.2368,131400003.0
2005-01-27 13:53:00,1.23695,1.23723,1.23695,1.23723,36400000.0
2005-01-27 13:54:00,1.2372,1.2372,1.2369,1.2369,91799997.0
2005-01-27 13:55:00,1.23676,1.23678,1.23642,1.23642,121500003.0
2005-01-27 13:56:00,1.23657,1.23662,1.23644,1.23657,125600002.0
2005-01-27 13:57:00,1.23658,1.23659,1.23611,1.2363,94099999.0
2005-01-27 13:58:00,1.23635,1.23635,1.2362,1.2362,43900001.0
2005-01-27 13:59:00,1.2362,1.23639,1.2362,1.23631,73100000.0
2005-01-27 14:00:00,1.23621,1.23624,1.23597,1.23597,69200001.0
2005-01-27 14:01:00,1.23592,1.23615,1.23592,1.23603,98400000.0
2005-01-27 14:02:00,1.23607,1.2362,1.23607,1.23617,129800004.0
2005-01-27 14:03:00,1.23663,1.23673,1.23644,1.23663,204599998.0
2005-01-27 14:04:00,1.23658,1.23675,1.23648,1.23675,164700001.0
2005-01-27 14:05:00,1.23718,1.23727,1.23691,1.23727,64200000.0
2005-01-27 14:06:00,1.23742,1.23749,1.23632,1.23718,129499999.0
2005-01-27 14:07:00,1.23605,1.23703,1.23605,1.23702,51400000.0
2005-01-27 14:08:00,1.23705,1.23705,1.23702,1.23702,31500000.0
2005-01-27 14:09:00,1.23707,1.23714,1.23707,1.23712,91499997.0
2005-01-27 14:10:00,1.23704,1.23704,1.23677,1.23688,106599999.0
2005-01-27 14:11:00,1.23727,1.23735,1.23717,1.23732,92100000.0
2005-01-27 14:12:00,1.23778,1.23778,1.23744,1.23744,104400000.0
2005-01-27 14:13:00,1.23745,1.23752,1.23745,1.23747,79200003.0
2005-01-27 14:14:00,1.2374,1.23765,1.23726,1.23726,144100001.0
2005-01-27 14:15:00,1.23718,1.23747,1.23718,1.23735,122000000.0
2005-01-27 14:16:00,1.2374,1.2374,1.2374,1.2374,11300000.0
2005-01-27 14:17:00,1.23765,1.23771,1.23753,1.2376,219400004.0
2005-01-27 14:18:00,1.23775,1.23775,1.23745,1.23745,98800000.0
2005-01-27 14:19:00,1.23775,1.23777,1.23753,1.23771,111000002.0
2005-01-27 14:20:00,1.23783,1.2379,1.23768,1.23769,55800000.0
2005-01-27 14:21:00,1.23792,1.23796,1.23773,1.2378,137700001.0
2005-01-27 14:22:00,1.23788,1.23812,1.23782,1.23802,91500002.0
2005-01-27 14:23:00,1.23807,1.23807,1.23787,1.23787,121400002.0
2005-01-27 14:24:00,1.23802,1.23829,1.23802,1.23823,73000001.0
2005-01-27 14:25:00,1.23825,1.2383,1.23811,1.23811,41200000.0
2005-01-27 14:26:00,1.23752,1.23783,1.23673,1.2378,71200000.0
2005-01-27 14:27:00,1.23817,1.23817,1.23769,1.23811,76400002.0
2005-01-27 14:28:00,1.23821,1.23828,1.23812,1.23812,37000000.0
2005-01-27 14:29:00,1.2381,1.23847,1.23805,1.23847,158400000.0
2005-01-27 14:30:00,1.23862,1.23874,1.23829,1.23829,58900000.0
2005-01-27 14:31:00,1.23812,1.23821,1.23803,1.23809,79000001.0
2005-01-27 14:32:00,1.23823,1.23852,1.23823,1.23848,106599999.0
2005-01-27 14:33:00,1.23862,1.23869,1.23834,1.23847,79599999.0
2005-01-27 14:34:00,1.23873,1.23901,1.23848,1.2389,131400002.0
2005-01-27 14:35:00,1.23898,1.23898,1.23881,1.23881,103799999.0
2005-01-27 14:36:00,1.23887,1.23887,1.23847,1.23856,72300000.0
2005-01-27 14:37:00,1.2387,1.23878,1.23835,1.23835,102899999.0
2005-01-27 14:38:00,1.23837,1.23845,1.23824,1.23826,144200001.0
2005-01-27 14:39:00,1.23836,1.23836,1.23813,1.23813,75400001.0
2005-01-27 14:40:00,1.23809,1.23816,1.23809,1.23812,82699999.0
2005-01-27 14:41:00,1.23848,1.23848,1.23832,1.23832,52699999.0
2005-01-27 14:42:00,1.23834,1.23834,1.23818,1.23825,46100000.0
2005-01-27 14:43:00,1.23822,1.23824,1.23811,1.23818,64299998.0
2005-01-27 14:44:00,1.23806,1.23822,1.23806,1.2381,87500000.0
2005-01-27 14:45:00,1.23811,1.23825,1.23804,1.23804,139199999.0
2005-01-27 14:46:00,1.23802,1.23824,1.23802,1.23817,84899998.0
2005-01-27 14:47:00,1.2381,1.23826,1.23799,1.23808,154099998.0
2005-01-27 14:48:00,1.23829,1.23829,1.23826,1.23826,55099999.0
2005-01-27 14:49:00,1.23817,1.23826,1.23811,1.23811,116400002.0
2005-01-27 14:50:00,1.23828,1.23828,1.23797,1.23797,33200000.0
2005-01-27 14:51:00,1.23786,1.23812,1.23786,1.23808,80100000.0
2005-01-27 14:52:00,1.23815,1.23815,1.23805,1.23805,105400000.0
2005-01-27 14:53:00,1.23812,1.23812,1.23774,1.23776,73099999.0
2005-01-27 14:54:00,1.23768,1.23768,1.23752,1.23752,114900001.0
2005-01-27 14:55:00,1.23758,1.23758,1.23738,1.23747,104400001.0
2005-01-27 14:56:00,1.23755,1.23755,1.23735,1.23735,47500000.0
2005-01-27 14:57:00,1.23742,1.23742,1.23731,1.23732,88700000.0
2005-01-27 14:58:00,1.23755,1.23755,1.23729,1.23729,148700002.0
2005-01-27 14:59:00,1.23742,1.23752,1.2374,1.23742,69600000.0
2005-01-27 15:00:00,1.23756,1.23756,1.23745,1.23745,63799999.0
2005-01-27 15:01:00,1.23725,1.23751,1.23725,1.23744,120600000.0
2005-01-27 15:02:00,1.23745,1.23749,1.23692,1.23692,87800000.0
2005-01-27 15:03:00,1.23707,1.23727,1.23707,1.23727,108000001.0
2005-01-27 15:04:00,1.23735,1.23742,1.23728,1.2374,70600002.0
2005-01-27 15:05:00,1.23745,1.23753,1.23739,1.23739,59900000.0
2005-01-27 15:06:00,1.23761,1.23766,1.23753,1.23759,70899999.0
2005-01-27 15:07:00,1.23757,1.23764,1.23754,1.2376,136199998.0
2005-01-27 15:08:00,1.2376,1.23776,1.23739,1.23776,112699999.0
2005-01-27 15:09:00,1.23768,1.23774,1.23755,1.2376,84799998.0
2005-01-27 15:10:00,1.23775,1.23775,1.23752,1.23763,50200000.0
2005-01-27 15:11:00,1.23779,1.23779,1.23764,1.23768,234300004.0
2005-01-27 15:12:00,1.2379,1.2379,1.23768,1.23777,28900000.0
2005-01-27 15:13:00,1.2379,1.23809,1.23786,1.23793,128800000.0
2005-01-27 15:14:00,1.23795,1.23806,1.23795,1.23802,155100000.0
2005-01-27 15:15:00,1.23818,1.23818,1.23804,1.23804,88999999.0
2005-01-27 15:16:00,1.23807,1.23807,1.23791,1.23791,86699998.0
2005-01-27 15:17:00,1.23776,1.23776,1.23767,1.23767,13700000.0
2005-01-27 15:18:00,1.23744,1.23755,1.2374,1.2374,45499999.0
2005-01-27 15:19:00,1.23748,1.23751,1.23731,1.23731,133600003.0
2005-01-27 15:20:00,1.23748,1.23795,1.23748,1.23764,137400000.0
2005-01-27 15:21:00,1.23897,1.23916,1.23808,1.23868,128900002.0
2005-01-27 15:22:00,1.2387,1.23871,1.23787,1.23871,144800002.0
2005-01-27 15:23:00,1.23876,1.23902,1.23876,1.2389,61400000.0
2005-01-27 15:24:00,1.23903,1.23914,1.23896,1.23899,109399999.0
2005-01-27 15:25:00,1.23901,1.23901,1.23881,1.23881,54800002.0
2005-01-27 15:26:00,1.23877,1.239,1.23877,1.23893,128300004.0
2005-01-27 15:27:00,1.23875,1.23897,1.23863,1.23893,115600002.0
2005-01-27 15:28:00,1.23893,1.239,1.23881,1.2389,87200001.0
2005-01-27 15:29:00,1.23887,1.23897,1.23826,1.23868,153600001.0
2005-01-27 15:30:00,1.23848,1.23907,1.23833,1.23907,47600000.0
2005-01-27 15:31:00,1.23928,1.24012,1.23897,1.23933,151100000.0
2005-01-27 15:32:00,1.24031,1.24031,1.23968,1.24016,179700001.0
2005-01-27 15:33:00,1.24038,1.24038,1.24005,1.24025,31500000.0
2005-01-27 15:34:00,1.24056,1.2406,1.24033,1.24045,103500002.0
2005-01-27 15:35:00,1.24041,1.24041,1.23959,1.23959,81299999.0
2005-01-27 15:36:00,1.23939,1.23939,1.23884,1.23888,98900001.0
2005-01-27 15:37:00,1.2392,1.23925,1.23893,1.23893,109600001.0
2005-01-27 15:38:00,1.23875,1.23892,1.2387,1.23878,39600000.0
2005-01-27 15:39:00,1.23873,1.23889,1.23851,1.23851,80499999.0
2005-01-27 15:40:00,1.23852,1.23856,1.23837,1.23837,78699999.0
2005-01-27 15:41:00,1.23827,1.23844,1.23827,1.23831,69200000.0
2005-01-27 15:42:00,1.23863,1.23863,1.2383,1.2385,249099998.0
2005-01-27 15:43:00,1.2387,1.2387,1.23849,1.23854,165800003.0
2005-01-27 15:44:00,1.23859,1.23868,1.2385,1.23865,108400000.0
2005-01-27 15:45:00,1.23872,1.23906,1.23872,1.2389,97700003.0
2005-01-27 15:46:00,1.23874,1.23895,1.23874,1.23891,169100000.0
2005-01-27 15:47:00,1.23882,1.23898,1.23872,1.23884,114699999.0
2005-01-27 15:48:00,1.2387,1.23887,1.23858,1.2386,156199999.0
2005-01-27 15:49:00,1.23865,1.23865,1.23848,1.23848,131400002.0
2005-01-27 15:50:00,1.23854,1.23854,1.23826,1.2383,132300002.0
2005-01-27 15:51:00,1.2386,1.2386,1.23738,1.23764,85200001.0
2005-01-27 15:52:00,1.23802,1.23811,1.23774,1.23796,120900002.0
2005-01-27 15:53:00,1.2385,1.23912,1.23841,1.23907,61199999.0
2005-01-27 15:54:00,1.23913,1.23941,1.23892,1.23892,150400001.0
2005-01-27 15:55:00,1.2394,1.2394,1.23898,1.2391,102600000.0
2005-01-27 15:56:00,1.23953,1.23953,1.23917,1.23917,55700000.0
2005-01-27 15:57:00,1.2394,1.23965,1.2393,1.23951,74199998.0
2005-01-27 15:58:00,1.2397,1.23984,1.23914,1.23919,106800001.0
2005-01-27 15:59:00,1.23966,1.23966,1.23881,1.23895,104700000.0
2005-01-27 16:00:00,1.23903,1.23918,1.23889,1.23912,82299999.0
2005-01-27 16:01:00,1.23942,1.23948,1.23923,1.23924,150700003.0
2005-01-27 16:02:00,1.23945,1.23957,1.23939,1.23954,80500001.0
2005-01-27 16:03:00,1.23956,1.23956,1.23944,1.23945,105600000.0
2005-01-27 16:04:00,1.23967,1.23998,1.23967,1.23985,87300000.0
2005-01-27 16:05:00,1.23996,1.23996,1.23984,1.23984,88200001.0
2005-01-27 16:06:00,1.2398,1.2398,1.23974,1.23979,97300001.0
2005-01-27 16:07:00,1.23992,1.24004,1.23991,1.23997,40400000.0
2005-01-27 16:08:00,1.24001,1.24003,1.23978,1.23986,152000002.0
2005-01-27 16:09:00,1.23995,1.2401,1.23995,1.24001,55100000.0
2005-01-27 16:10:00,1.24029,1.24088,1.24029,1.24088,84500001.0
2005-01-27 16:11:00,1.24105,1.24114,1.24056,1.24056,42599999.0
2005-01-27 16:12:00,1.24062,1.2409,1.24062,1.24083,111000000.0
2005-01-27 16:13:00,1.2407,1.24088,1.2406,1.2406,119199999.0
2005-01-27 16:14:00,1.2406,1.24069,1.24052,1.24064,123499999.0
2005-01-27 16:15:00,1.2408,1.24082,1.24021,1.24021,124700002.0
2005-01-27 16:16:00,1.24019,1.2403,1.24001,1.24011,84699999.0
2005-01-27 16:17:00,1.24003,1.24003,1.23982,1.23982,21300001.0
2005-01-27 16:18:00,1.23975,1.2401,1.23975,1.24008,62899999.0
2005-01-27 16:19:00,1.2402,1.24033,1.24017,1.24017,131100003.0
2005-01-27 16:20:00,1.24025,1.24025,1.24,1.24018,170300001.0
2005-01-27 16:21:00,1.24039,1.24048,1.24006,1.24006,80400003.0
2005-01-27 16:22:00,1.24011,1.24012,1.23989,1.23989,56499999.0
2005-01-27 16:23:00,1.24001,1.24001,1.23901,1.23901,156200005.0
2005-01-27 16:24:00,1.23922,1.23928,1.23901,1.23901,73500000.0
2005-01-27 16:25:00,1.23913,1.2393,1.23902,1.23902,194200000.0
2005-01-27 16:26:00,1.23912,1.23938,1.23906,1.23938,190400001.0
2005-01-27 16:27:00,1.23951,1.23975,1.23951,1.2396,96399998.0
2005-01-27 16:28:00,1.23967,1.24001,1.23967,1.23993,66000000.0
2005-01-27 16:29:00,1.24,1.24005,1.2399,1.2399,142099998.0
2005-01-27 16:30:00,1.23982,1.23982,1.23932,1.23932,98699999.0
2005-01-27 16:31:00,1.2393,1.23993,1.23927,1.23986,60299998.0
2005-01-27 16:32:00,1.24016,1.24037,1.23993,1.24034,97100001.0
2005-01-27 16:33:00,1.2404,1.24067,1.2404,1.24064,172000000.0
2005-01-27 16:34:00,1.2409,1.2409,1.2407,1.2407,164800004.0
2005-01-27 16:35:00,1.24084,1.24103,1.24084,1.24102,73199999.0
2005-01-27 16:36:00,1.24088,1.24104,1.24081,1.24088,112200002.0
2005-01-27 16:37:00,1.24122,1.24124,1.24105,1.24108,79999998.0
2005-01-27 16:38:00,1.24158,1.2419,1.24144,1.24181,111999999.0
2005-01-27 16:39:00,1.24193,1.24203,1.24169,1.24169,34000000.0
2005-01-27 16:40:00,1.24148,1.24154,1.2413,1.2413,86200000.0
2005-01-27 16:41:00,1.2415,1.2415,1.24133,1.24133,33800000.0
2005-01-27 16:42:00,1.24129,1.2414,1.24117,1.24117,80299998.0
2005-01-27 16:43:00,1.24122,1.24131,1.24114,1.24114,111800001.0
2005-01-27 16:44:00,1.24122,1.24122,1.24079,1.24079,106699999.0
2005-01-27 16:45:00,1.24089,1.24104,1.24089,1.24094,92500000.0
2005-01-27 16:46:00,1.24097,1.2411,1.24092,1.24095,101100002.0
2005-01-27 16:47:00,1.24129,1.24129,1.24103,1.24115,96800001.0
2005-01-27 16:48:00,1.24127,1.24153,1.24127,1.24151,110099999.0
2005-01-27 16:49:00,1.24164,1.24237,1.24164,1.24201,187300001.0
2005-01-27 16:50:00,1.24154,1.24226,1.24154,1.24191,164000002.0
2005-01-27 16:51:00,1.24167,1.24181,1.24139,1.24139,121799999.0
2005-01-27 16:52:00,1.24145,1.24158,1.24121,1.24143,144499999.0
2005-01-27 16:53:00,1.24165,1.2417,1.24142,1.24142,67099999.0
2005-01-27 16:54:00,1.24153,1.24166,1.24141,1.24152,75500001.0
2005-01-27 16:55:00,1.24182,1.24189,1.2416,1.2418,185600001.0
2005-01-27 16:56:00,1.24178,1.24184,1.2415,1.2415,104900001.0
2005-01-27 16:57:00,1.24157,1.24197,1.24157,1.2419,138899998.0
2005-01-27 16:58:00,1.24184,1.24201,1.24184,1.24192,211599998.0
2005-01-27 16:59:00,1.24202,1.24214,1.24172,1.24192,136199999.0
2005-01-27 17:00:00,1.2418,1.24208,1.24174,1.24203,78200002.0
2005-01-27 17:01:00,1.24189,1.24224,1.24189,1.2422,166699999.0
2005-01-27 17:02:00,1.24246,1.24246,1.24214,1.24214,51600001.0
2005-01-27 17:03:00,1.24219,1.24238,1.24204,1.24235,108200000.0
2005-01-27 17:04:00,1.2424,1.2425,1.24235,1.24235,12800000.0
2005-01-27 17:05:00,1.24245,1.24245,1.2423,1.24236,167100002.0
2005-01-27 17:06:00,1.24232,1.2424,1.24198,1.24198,56900000.0
2005-01-27 17:07:00,1.24202,1.24204,1.24188,1.24192,208299996.0
2005-01-27 17:08:00,1.24177,1.24184,1.24146,1.24146,93900002.0
2005-01-27 17:09:00,1.24139,1.24145,1.24083,1.24083,88400000.0
2005-01-27 17:10:00,1.24087,1.24088,1.2405,1.2407,66500000.0
2005-01-27 17:11:00,1.24078,1.24099,1.24078,1.24091,61599999.0
2005-01-27 17:12:00,1.24102,1.24118,1.24102,1.24118,93900000.0
2005-01-27 17:13:00,1.24138,1.24159,1.24132,1.24155,151700003.0
2005-01-27 17:14:00,1.24163,1.24163,1.24143,1.24144,78299998.0
2005-01-27 17:15:00,1.24145,1.24148,1.24104,1.24104,74700000.0
2005-01-27 17:16:00,1.2412,1.2412,1.24095,1.24095,36500000.0
2005-01-27 17:17:00,1.2411,1.24127,1.24082,1.24082,106800000.0
2005-01-27 17:18:00,1.24095,1.24098,1.24077,1.24077,95000003.0
2005-01-27 17:19:00,1.24081,1.2409,1.24051,1.24051,119299999.0
2005-01-27 17:20:00,1.24055,1.24055,1.24041,1.24052,104200000.0
2005-01-27 17:21:00,1.24066,1.24079,1.24059,1.2407,125400001.0
2005-01-27 17:22:00,1.24072,1.24072,1.24051,1.24051,10700000.0
2005-01-27 17:23:00,1.24063,1.24063,1.23995,1.23995,33500000.0
2005-01-27 17:24:00,1.23995,1.24004,1.23984,1.23986,70599999.0
2005-01-27 17:25:00,1.24001,1.24001,1.23945,1.23971,133200000.0
2005-01-27 17:26:00,1.24007,1.24013,1.23991,1.24002,55000000.0
2005-01-27 17:27:00,1.24031,1.24073,1.24031,1.24052,93599999.0
2005-01-27 17:28:00,1.24031,1.24031,1.24005,1.24005,62200002.0
2005-01-27 17:29:00,1.24012,1.24012,1.23992,1.23992,72000001.0
2005-01-27 17:30:00,1.24005,1.24005,1.23747,1.23747,80000002.0
2005-01-27 17:31:00,1.23653,1.23705,1.23589,1.23695,124200000.0
2005-01-27 17:32:00,1.23717,1.23765,1.23705,1.2374,130399997.0
2005-01-27 17:33:00,1.23752,1.23752,1.23644,1.23653,70800002.0
2005-01-27 17:34:00,1.23653,1.23703,1.23631,1.23647,184700000.0
2005-01-27 17:35:00,1.23605,1.23619,1.23553,1.23553,178000002.0
2005-01-27 17:36:00,1.23563,1.23595,1.23555,1.23591,118300001.0
2005-01-27 17:37:00,1.23625,1.23636,1.236,1.23627,122599998.0
2005-01-27 17:38:00,1.23638,1.23656,1.23593,1.23593,165000002.0
2005-01-27 17:39:00,1.23585,1.23599,1.23564,1.23564,189400001.0
2005-01-27 17:40:00,1.23585,1.23593,1.23574,1.23591,171100001.0
2005-01-27 17:41:00,1.23588,1.23599,1.23588,1.23591,150400002.0
2005-01-27 17:42:00,1.23583,1.23607,1.2358,1.23597,202100002.0
2005-01-27 17:43:00,1.23552,1.23557,1.23494,1.23494,183600004.0
2005-01-27 17:44:00,1.23473,1.23473,1.23428,1.23445,95299998.0
2005-01-27 17:45:00,1.23449,1.23449,1.23441,1.23441,15600000.0
2005-01-27 17:46:00,1.23432,1.23436,1.23417,1.23426,70099999.0
2005-01-27 17:47:00,1.23384,1.23414,1.23361,1.23384,129400000.0
2005-01-27 17:48:00,1.234,1.23411,1.23384,1.23402,148600001.0
2005-01-27 17:49:00,1.23438,1.23442,1.23412,1.23422,96499999.0
2005-01-27 17:50:00,1.23428,1.2345,1.23428,1.23429,101000000.0
2005-01-27 17:51:00,1.23451,1.23492,1.23451,1.23492,43099999.0
2005-01-27 17:52:00,1.23515,1.23533,1.23503,1.23505,86300000.0
2005-01-27 17:53:00,1.23505,1.23521,1.23485,1.23485,56400000.0
2005-01-27 17:54:00,1.23507,1.23519,1.23466,1.235,92599999.0
2005-01-27 17:55:00,1.23544,1.23549,1.23527,1.23538,139599999.0
2005-01-27 17:56:00,1.23543,1.23572,1.23543,1.23556,173200000.0
2005-01-27 17:57:00,1.2357,1.23571,1.23554,1.2356,122300001.0
2005-01-27 17:58:00,1.23551,1.23558,1.23533,1.23546,124000003.0
2005-01-27 17:59:00,1.23567,1.23675,1.23567,1.23664,61700001.0
2005-01-27 18:00:00,1.23674,1.23675,1.23647,1.23647,102400002.0
2005-01-27 18:01:00,1.23667,1.23667,1.23633,1.23633,686790003.0
2005-01-27 18:02:00,1.23646,1.23688,1.23637,1.23674,785300009.0
2005-01-27 18:03:00,1.2368,1.23688,1.23671,1.23684,683400007.0
2005-01-27 18:04:00,1.23693,1.2372,1.23676,1.23711,658900003.0
2005-01-27 18:05:00,1.23727,1.23729,1.2371,1.23714,991000004.0
2005-01-27 18:06:00,1.2371,1.23723,1.237,1.23718,654200007.0
2005-01-27 18:07:00,1.23735,1.23774,1.23733,1.23751,1253400013.0
2005-01-27 18:08:00,1.23749,1.23754,1.2373,1.23732,1086700002.0
2005-01-27 18:09:00,1.23738,1.23738,1.23722,1.23722,516200001.0
2005-01-27 18:10:00,1.23738,1.23738,1.23716,1.23716,695299999.0
2005-01-27 18:11:00,1.23727,1.23727,1.23713,1.23725,762900007.0
2005-01-27 18:12:00,1.23728,1.23744,1.23728,1.23736,97900000.0
2005-01-27 18:13:00,1.2374,1.23752,1.23736,1.23752,441200002.0
2005-01-27 18:14:00,1.23752,1.23752,1.23734,1.2374,501700000.0
2005-01-27 18:15:00,1.2374,1.23768,1.23739,1.23739,848299999.0
2005-01-27 18:16:00,1.23728,1.23728,1.23634,1.23645,395200003.0
2005-01-27 18:17:00,1.23655,1.23655,1.23606,1.23606,1229889998.0
2005-01-27 18:18:00,1.23596,1.23596,1.23574,1.23574,579500002.0
2005-01-27 18:19:00,1.2357,1.2357,1.23541,1.23552,202600000.0
2005-01-27 18:20:00,1.23577,1.23603,1.23557,1.2359,564500005.0
2005-01-27 18:21:00,1.23612,1.23635,1.23602,1.23631,233599998.0
2005-01-27 18:22:00,1.23666,1.23715,1.23655,1.23701,253200002.0
2005-01-27 18:23:00,1.23713,1.23769,1.237,1.23722,189099999.0
2005-01-27 18:24:00,1.23714,1.23718,1.23674,1.23674,602800001.0
2005-01-27 18:25:00,1.23673,1.23673,1.23655,1.23655,566300000.0
2005-01-27 18:26:00,1.23667,1.23676,1.23639,1.23652,854690004.0
2005-01-27 18:27:00,1.2365,1.23661,1.23636,1.23655,627399998.0
2005-01-27 18:28:00,1.23659,1.23659,1.23628,1.23628,404600001.0
2005-01-27 18:29:00,1.23611,1.23611,1.23481,1.23481,278589998.0
2005-01-27 18:30:00,1.2348,1.2352,1.23467,1.23508,881200003.0
2005-01-27 18:31:00,1.23515,1.23545,1.23515,1.23539,437700002.0
2005-01-27 18:32:00,1.23548,1.23564,1.23537,1.23541,449900002.0
2005-01-27 18:33:00,1.23557,1.23577,1.23548,1.23577,463000001.0
2005-01-27 18:34:00,1.23578,1.2358,1.23515,1.23515,384700006.0
2005-01-27 18:35:00,1.23535,1.23535,1.23456,1.23465,481600000.0
2005-01-27 18:36:00,1.23477,1.23484,1.23456,1.23456,299000001.0
2005-01-27 18:37:00,1.23471,1.23519,1.23471,1.2349,81600001.0
2005-01-27 18:38:00,1.2351,1.23531,1.23508,1.23528,170300003.0
2005-01-27 18:39:00,1.23537,1.23537,1.23505,1.23505,187700002.0
2005-01-27 18:40:00,1.23508,1.2352,1.23499,1.2351,787200000.0
2005-01-27 18:41:00,1.23524,1.23575,1.23524,1.2356,331899995.0
2005-01-27 18:42:00,1.23579,1.2361,1.23579,1.23605,449700001.0
2005-01-27 18:43:00,1.23627,1.23648,1.2361,1.23624,601100001.0
2005-01-27 18:44:00,1.23666,1.23677,1.23638,1.23645,283600002.0
2005-01-27 18:45:00,1.23673,1.23728,1.23653,1.23678,491399996.0
2005-01-27 18:46:00,1.23701,1.23716,1.23683,1.23698,207500001.0
2005-01-27 18:47:00,1.23696,1.23726,1.23696,1.2372,107100000.0
2005-01-27 18:48:00,1.23718,1.23718,1.23704,1.23714,126499999.0
2005-01-27 18:49:00,1.23721,1.23721,1.23685,1.23685,87500000.0
2005-01-27 18:50:00,1.23681,1.23681,1.23644,1.23656,74700000.0
2005-01-27 18:51:00,1.23658,1.23692,1.23658,1.23665,167800002.0
2005-01-27 18:52:00,1.23695,1.23695,1.23666,1.23672,118100002.0
2005-01-27 18:53:00,1.23676,1.23676,1.2365,1.2365,597100000.0
2005-01-27 18:54:00,1.23648,1.23658,1.23647,1.23647,169199999.0
2005-01-27 18:55:00,1.23644,1.2365,1.23621,1.23621,420699997.0
2005-01-27 18:56:00,1.23623,1.23636,1.23623,1.23628,174800002.0
2005-01-27 18:57:00,1.23631,1.23641,1.23631,1.23632,339100002.0
2005-01-27 18:58:00,1.23639,1.23641,1.2363,1.2363,148800001.0
2005-01-27 18:59:00,1.23626,1.23637,1.23622,1.23622,775000008.0
2005-01-27 19:00:00,1.23628,1.23645,1.23628,1.23632,255199999.0
2005-01-27 19:01:00,1.23632,1.23633,1.23622,1.23622,60799999.0
2005-01-27 19:02:00,1.23613,1.23613,1.23544,1.23601,285800000.0
2005-01-27 19:03:00,1.23596,1.23598,1.23585,1.23585,391500000.0
2005-01-27 19:04:00,1.23583,1.236,1.23574,1.236,161599999.0
2005-01-27 19:05:00,1.23607,1.23618,1.23605,1.23615,373600003.0
2005-01-27 19:06:00,1.23622,1.2364,1.23618,1.23627,392000000.0
2005-01-27 19:07:00,1.23638,1.23669,1.23636,1.23657,156299998.0
2005-01-27 19:08:00,1.23658,1.23705,1.23618,1.23618,451399998.0
2005-01-27 19:09:00,1.23703,1.2371,1.23623,1.237,533500003.0
2005-01-27 19:10:00,1.23732,1.23738,1.23728,1.23733,151600001.0
2005-01-27 19:11:00,1.23731,1.23731,1.23701,1.23712,361100001.0
2005-01-27 19:12:00,1.23699,1.23699,1.23616,1.23616,154600001.0
2005-01-27 19:13:00,1.23675,1.23675,1.23618,1.23643,133400001.0
2005-01-27 19:14:00,1.23642,1.23661,1.23634,1.23638,391100001.0
2005-01-27 19:15:00,1.23637,1.23665,1.23637,1.23665,484299999.0
2005-01-27 19:16:00,1.23674,1.23674,1.23637,1.23646,218200000.0
2005-01-27 19:17:00,1.23683,1.23707,1.23656,1.23692,324000001.0
2005-01-27 19:18:00,1.23708,1.23715,1.23694,1.23715,469900002.0
2005-01-27 19:19:00,1.23703,1.23721,1.23694,1.23694,118600000.0
2005-01-27 19:20:00,1.23692,1.23706,1.23688,1.23688,191100000.0
2005-01-27 19:21:00,1.23697,1.23732,1.23697,1.23718,252500000.0
2005-01-27 19:22:00,1.2372,1.23721,1.23705,1.23705,237799999.0
2005-01-27 19:23:00,1.23722,1.23756,1.23717,1.23743,82100000.0
2005-01-27 19:24:00,1.23772,1.2379,1.23755,1.23772,103700003.0
2005-01-27 19:25:00,1.23787,1.23818,1.2377,1.23818,103200001.0
2005-01-27 19:26:00,1.23834,1.23843,1.23827,1.23827,68590002.0
2005-01-27 19:27:00,1.23824,1.23824,1.238,1.23813,384699998.0
2005-01-27 19:28:00,1.23833,1.23881,1.23817,1.23881,203200002.0
2005-01-27 19:29:00,1.23877,1.23883,1.23832,1.23832,60099999.0
2005-01-27 19:30:00,1.23826,1.23826,1.23808,1.23812,107599999.0
2005-01-27 19:31:00,1.23826,1.23833,1.23819,1.23823,41600000.0
2005-01-27 19:32:00,1.23828,1.2384,1.2382,1.2383,117800003.0
2005-01-27 19:33:00,1.23836,1.23878,1.23833,1.23878,431000006.0
2005-01-27 19:34:00,1.23868,1.23899,1.2386,1.23899,133699998.0
2005-01-27 19:35:00,1.23885,1.2389,1.23859,1.23884,117500000.0
2005-01-27 19:36:00,1.23897,1.23908,1.23893,1.23902,153900000.0
2005-01-27 19:37:00,1.23918,1.23989,1.23895,1.2398,499999998.0
2005-01-27 19:38:00,1.23984,1.24019,1.23981,1.24012,160900001.0
2005-01-27 19:39:00,1.24019,1.24032,1.23938,1.23977,370699996.0
2005-01-27 19:40:00,1.2398,1.2398,1.23934,1.23945,361499999.0
2005-01-27 19:41:00,1.23959,1.23984,1.23954,1.23979,192899998.0
2005-01-27 19:42:00,1.23989,1.23994,1.23984,1.23992,172900004.0
2005-01-27 19:43:00,1.23994,1.23994,1.23971,1.23971,236600006.0
2005-01-27 19:44:00,1.23969,1.23972,1.23896,1.23896,93900001.0
2005-01-27 19:45:00,1.23913,1.23964,1.23908,1.23932,76300000.0
2005-01-27 19:46:00,1.23955,1.23962,1.23923,1.23929,70899999.0
2005-01-27 19:47:00,1.23942,1.23945,1.2393,1.23933,149600001.0
2005-01-27 19:48:00,1.23917,1.23928,1.23902,1.23925,113599998.0
2005-01-27 19:49:00,1.23938,1.23944,1.23898,1.23913,190900004.0
2005-01-27 19:50:00,1.2393,1.2393,1.23925,1.2393,63800000.0
2005-01-27 19:51:00,1.23931,1.2394,1.23929,1.2394,181399998.0
2005-01-27 19:52:00,1.23933,1.23944,1.23931,1.23935,134499999.0
2005-01-27 19:53:00,1.23942,1.23965,1.23942,1.23943,193800000.0
2005-01-27 19:54:00,1.2395,1.23954,1.23947,1.23951,90399999.0
2005-01-27 19:55:00,1.23958,1.23958,1.2394,1.2394,41700000.0
2005-01-27 19:56:00,1.23955,1.23955,1.23932,1.23935,219600001.0
2005-01-27 19:57:00,1.23943,1.2395,1.23933,1.23943,212000002.0
2005-01-27 19:58:00,1.23935,1.23942,1.23929,1.23932,88500001.0
2005-01-27 19:59:00,1.23925,1.23925,1.23878,1.23891,132200002.0
2005-01-27 20:00:00,1.23903,1.23918,1.23894,1.23901,139700002.0
2005-01-27 20:01:00,1.23915,1.23922,1.2389,1.2389,153700004.0
2005-01-27 20:02:00,1.23904,1.2391,1.23901,1.23904,128400001.0
2005-01-27 20:03:00,1.23903,1.23908,1.23893,1.23897,504900003.0
2005-01-27 20:04:00,1.23901,1.23901,1.23885,1.23887,125200002.0
2005-01-27 20:05:00,1.23886,1.23892,1.23867,1.23867,75400001.0
2005-01-27 20:06:00,1.23873,1.23873,1.23792,1.23792,112700000.0
2005-01-27 20:07:00,1.23793,1.23818,1.23791,1.23818,301300004.0
2005-01-27 20:08:00,1.23818,1.23818,1.238,1.238,242500000.0
2005-01-27 20:09:00,1.23803,1.23803,1.23769,1.23776,170099999.0
2005-01-27 20:10:00,1.23785,1.23793,1.23774,1.23783,66800000.0
2005-01-27 20:11:00,1.23784,1.23796,1.23784,1.23791,159999998.0
2005-01-27 20:12:00,1.23791,1.23814,1.23787,1.23793,450900002.0
2005-01-27 20:13:00,1.23802,1.23806,1.23792,1.238,142700000.0
2005-01-27 20:14:00,1.23799,1.23816,1.23799,1.23816,80300001.0
2005-01-27 20:15:00,1.23825,1.23827,1.23815,1.2382,575900003.0
2005-01-27 20:16:00,1.23816,1.23816,1.23789,1.23789,540400000.0
2005-01-27 20:17:00,1.23798,1.23807,1.23793,1.23805,291000004.0
2005-01-27 20:18:00,1.23809,1.23822,1.23808,1.23813,81600000.0
2005-01-27 20:19:00,1.23845,1.23864,1.23826,1.23864,49900000.0
2005-01-27 20:20:00,1.23814,1.23829,1.23814,1.23821,285500001.0
2005-01-27 20:21:00,1.2385,1.23852,1.23836,1.23847,283400003.0
2005-01-27 20:22:00,1.23862,1.23868,1.2384,1.23868,334199999.0
2005-01-27 20:23:00,1.23891,1.23903,1.23866,1.23903,589700000.0
2005-01-27 20:24:00,1.23874,1.23881,1.23867,1.23867,314499998.0
2005-01-27 20:25:00,1.23873,1.23878,1.23867,1.23867,112100001.0
2005-01-27 20:26:00,1.23867,1.2388,1.23859,1.2388,134599999.0
2005-01-27 20:27:00,1.23882,1.23893,1.23872,1.23876,257399996.0
2005-01-27 20:28:00,1.23878,1.23881,1.23862,1.23863,864300002.0
2005-01-27 20:29:00,1.23861,1.23861,1.23839,1.23839,413600002.0
2005-01-27 20:30:00,1.23843,1.23851,1.23842,1.23843,234399998.0
2005-01-27 20:31:00,1.23842,1.23842,1.23815,1.23815,443800002.0
2005-01-27 20:32:00,1.23822,1.2383,1.23822,1.2383,257400003.0
2005-01-27 20:33:00,1.23822,1.23822,1.23809,1.23809,229400001.0
2005-01-27 20:34:00,1.23825,1.23836,1.23824,1.23824,93400000.0
2005-01-27 20:35:00,1.2383,1.23839,1.23823,1.23823,213000004.0
2005-01-27 20:36:00,1.23821,1.23821,1.23811,1.23813,297200002.0
2005-01-27 20:37:00,1.23837,1.23837,1.2381,1.23823,240900005.0
2005-01-27 20:38:00,1.23825,1.23834,1.23815,1.23815,290100000.0
2005-01-27 20:39:00,1.2381,1.23815,1.23805,1.23815,464600001.0
2005-01-27 20:40:00,1.23824,1.2384,1.2381,1.2381,377700001.0
2005-01-27 20:41:00,1.23797,1.23807,1.2379,1.23802,475900000.0
2005-01-27 20:42:00,1.23797,1.23797,1.23778,1.23778,471700004.0
2005-01-27 20:43:00,1.23774,1.23786,1.23763,1.23763,219600000.0
2005-01-27 20:44:00,1.23778,1.23785,1.23769,1.23778,97300001.0
2005-01-27 20:45:00,1.23775,1.23778,1.23764,1.23764,220000000.0
2005-01-27 20:46:00,1.23762,1.23774,1.23751,1.23751,259100002.0
2005-01-27 20:47:00,1.23776,1.23776,1.2369,1.23737,209800001.0
2005-01-27 20:48:00,1.23743,1.23743,1.23732,1.23737,53799998.0
2005-01-27 20:49:00,1.23745,1.2375,1.23736,1.23745,341399995.0
2005-01-27 20:50:00,1.2374,1.2374,1.2374,1.2374,190400001.0
2005-01-27 20:51:00,1.23747,1.2375,1.23715,1.23729,99600000.0
2005-01-27 20:52:00,1.2374,1.23749,1.23738,1.23738,25499999.0
2005-01-27 20:53:00,1.23745,1.23745,1.2372,1.2372,159100001.0
2005-01-27 20:54:00,1.23722,1.23739,1.23716,1.23717,364299998.0
2005-01-27 20:55:00,1.23776,1.23776,1.23754,1.23776,206789999.0
2005-01-27 20:56:00,1.23745,1.23745,1.23715,1.23716,526600001.0
2005-01-27 20:57:00,1.23712,1.23712,1.23666,1.23666,379100004.0
2005-01-27 20:58:00,1.23679,1.23679,1.23639,1.23678,280000001.0
2005-01-27 20:59:00,1.23677,1.23687,1.23677,1.23685,355000001.0
2005-01-27 21:00:00,1.2371,1.23724,1.23696,1.2372,1114399999.0
2005-01-27 21:01:00,1.2368,1.23689,1.23671,1.23679,610189994.0
2005-01-27 21:02:00,1.23677,1.23677,1.23647,1.23673,85400001.0
2005-01-27 21:03:00,1.23702,1.23706,1.23687,1.23694,636799998.0
2005-01-27 21:04:00,1.23698,1.23709,1.23688,1.23705,640899999.0
2005-01-27 21:05:00,1.23705,1.23707,1.2369,1.237,889100002.0
2005-01-27 21:06:00,1.23707,1.23707,1.23698,1.23698,53800000.0
2005-01-27 21:07:00,1.23702,1.23702,1.23671,1.23683,659500003.0
2005-01-27 21:08:00,1.2368,1.23695,1.2368,1.23695,81600000.0
2005-01-27 21:09:00,1.23694,1.23694,1.23654,1.23654,95400001.0
2005-01-27 21:10:00,1.23661,1.23661,1.23633,1.23633,440400001.0
2005-01-27 21:11:00,1.23633,1.23658,1.2363,1.2363,436700001.0
2005-01-27 21:12:00,1.23649,1.23671,1.23637,1.23663,303299999.0
2005-01-27 21:13:00,1.23667,1.23667,1.23652,1.23652,464800003.0
2005-01-27 21:14:00,1.23669,1.23681,1.23663,1.23669,232000002.0
2005-01-27 21:15:00,1.23664,1.23668,1.2366,1.2366,115200001.0
2005-01-27 21:16:00,1.23656,1.23656,1.23631,1.23645,133300002.0
2005-01-27 21:17:00,1.23663,1.23675,1.23661,1.23675,261200000.0
2005-01-27 21:18:00,1.2367,1.23675,1.23665,1.2367,75299999.0
2005-01-27 21:19:00,1.23668,1.23681,1.23668,1.23675,104400000.0
2005-01-27 21:20:00,1.23685,1.23685,1.2368,1.23681,106599998.0
2005-01-27 21:21:00,1.23687,1.23687,1.23683,1.23683,33500001.0
2005-01-27 21:22:00,1.23691,1.23717,1.23691,1.23715,100199999.0
2005-01-27 21:23:00,1.23727,1.2376,1.23727,1.2376,49400000.0
2005-01-27 21:24:00,1.23772,1.23776,1.23758,1.2377,150900003.0
2005-01-27 21:25:00,1.23785,1.23809,1.23756,1.23756,134800002.0
2005-01-27 21:26:00,1.23742,1.23742,1.23686,1.23705,95200000.0
2005-01-27 21:27:00,1.23714,1.23714,1.23675,1.23675,69300000.0
2005-01-27 21:28:00,1.23692,1.2377,1.2369,1.23765,359700002.0
2005-01-27 21:29:00,1.23774,1.23785,1.23774,1.23775,133700001.0
2005-01-27 21:30:00,1.23792,1.23793,1.23701,1.23701,115200000.0
2005-01-27 21:31:00,1.23748,1.23771,1.23745,1.23763,116700001.0
2005-01-27 21:32:00,1.23777,1.23777,1.23759,1.23763,84300000.0
2005-01-27 21:33:00,1.23772,1.23772,1.23755,1.23756,112500000.0
2005-01-27 21:34:00,1.2374,1.23743,1.23713,1.23723,57500000.0
2005-01-27 21:35:00,1.23712,1.23712,1.23699,1.23707,26400000.0
2005-01-27 21:36:00,1.23716,1.23716,1.23707,1.23707,56600001.0
2005-01-27 21:37:00,1.2373,1.23738,1.23714,1.23714,22300000.0
2005-01-27 21:38:00,1.23751,1.23762,1.23738,1.23738,122600002.0
2005-01-27 21:39:00,1.23735,1.23735,1.23705,1.23705,396399997.0
2005-01-27 21:40:00,1.23703,1.23718,1.237,1.237,301399997.0
2005-01-27 21:41:00,1.23723,1.23734,1.23707,1.23734,125299999.0
2005-01-27 21:42:00,1.2374,1.23757,1.2374,1.23751,129600001.0
2005-01-27 21:43:00,1.23768,1.23768,1.23728,1.23728,119600002.0
2005-01-27 21:44:00,1.23758,1.23789,1.2375,1.23789,98799998.0
2005-01-27 21:45:00,1.23784,1.23791,1.23765,1.23787,97200000.0
2005-01-27 21:46:00,1.23791,1.23803,1.23789,1.23789,208800004.0
2005-01-27 21:47:00,1.23803,1.23811,1.23742,1.23742,125799998.0
2005-01-27 21:48:00,1.23751,1.23786,1.23746,1.23746,125600002.0
2005-01-27 21:49:00,1.23753,1.23781,1.23753,1.23754,38499999.0
2005-01-27 21:50:00,1.23783,1.23783,1.23763,1.23768,62300000.0
2005-01-27 21:51:00,1.23804,1.2381,1.23779,1.23783,169000000.0
2005-01-27 21:52:00,1.2379,1.23793,1.23785,1.23785,71600000.0
2005-01-27 21:53:00,1.23801,1.23811,1.23756,1.23793,197900002.0
2005-01-27 21:54:00,1.23802,1.23814,1.23801,1.23805,205199999.0
2005-01-27 21:55:00,1.23808,1.23808,1.23801,1.23801,10490000.0
2005-01-27 21:56:00,1.23798,1.23813,1.2377,1.2377,37400001.0
2005-01-27 21:57:00,1.23796,1.23801,1.23769,1.23801,185400001.0
2005-01-27 21:58:00,1.23807,1.2382,1.23807,1.23813,72099999.0
2005-01-27 21:59:00,1.23809,1.23846,1.23809,1.23837,135800000.0
2005-01-27 22:00:00,1.2385,1.23855,1.23836,1.23842,184999999.0
2005-01-27 22:01:00,1.2386,1.239,1.23853,1.239,131100001.0
2005-01-27 22:02:00,1.23863,1.23879,1.23842,1.23879,358900000.0
2005-01-27 22:03:00,1.23863,1.23867,1.23842,1.23845,231400002.0
2005-01-27 22:04:00,1.23847,1.23858,1.23832,1.23835,154099998.0
2005-01-27 22:05:00,1.2384,1.23845,1.23835,1.23835,134099998.0
2005-01-27 22:06:00,1.23835,1.23845,1.23835,1.2384,147999999.0
2005-01-27 22:07:00,1.23845,1.23845,1.23835,1.23845,110199999.0
2005-01-27 22:08:00,1.23844,1.2385,1.23825,1.23827,95000002.0
2005-01-27 22:09:00,1.23824,1.23837,1.23715,1.23797,189099998.0
2005-01-27 22:10:00,1.23818,1.23822,1.23812,1.23812,75399999.0
2005-01-27 22:11:00,1.23827,1.23829,1.2381,1.23816,79800001.0
2005-01-27 22:12:00,1.23821,1.23832,1.23821,1.23822,153400003.0
2005-01-27 22:13:00,1.2382,1.23825,1.2382,1.2382,89099996.0
2005-01-27 22:14:00,1.23859,1.23859,1.23835,1.23857,125599998.0
2005-01-27 22:15:00,1.23827,1.23827,1.2382,1.23825,89400000.0
2005-01-27 22:16:00,1.23813,1.23813,1.23746,1.23756,90900000.0
2005-01-27 22:17:00,1.23772,1.23815,1.23772,1.23794,93100000.0
2005-01-27 22:18:00,1.23837,1.23839,1.2379,1.2379,82500002.0
2005-01-27 22:19:00,1.23777,1.23803,1.23777,1.23803,48199999.0
2005-01-27 22:20:00,1.23813,1.23819,1.23794,1.23794,57500000.0
2005-01-27 22:21:00,1.2379,1.23814,1.2379,1.23812,150500001.0
2005-01-27 22:22:00,1.23815,1.23825,1.23815,1.23815,63999998.0
2005-01-27 22:23:00,1.23818,1.23826,1.23813,1.23813,89900000.0
2005-01-27 22:24:00,1.23806,1.2382,1.23801,1.23809,164399998.0
2005-01-27 22:25:00,1.2381,1.23815,1.23806,1.23806,93599997.0
2005-01-27 22:26:00,1.23795,1.23795,1.2379,1.2379,38500001.0
2005-01-27 22:27:00,1.23781,1.23798,1.23757,1.23778,393299997.0
2005-01-27 22:28:00,1.23789,1.238,1.23772,1.23772,107700001.0
2005-01-27 22:29:00,1.23779,1.23798,1.23771,1.23775,326390000.0
2005-01-27 22:30:00,1.23768,1.23776,1.23759,1.23776,108999998.0
2005-01-27 22:31:00,1.23773,1.23773,1.23759,1.23771,116000000.0
2005-01-27 22:32:00,1.23761,1.23795,1.23752,1.23795,159500001.0
2005-01-27 22:33:00,1.23807,1.23808,1.23785,1.23797,96000001.0
2005-01-27 22:34:00,1.23798,1.23836,1.23798,1.23836,301500000.0
2005-01-27 22:35:00,1.23805,1.23811,1.23793,1.23793,135600001.0
2005-01-27 22:36:00,1.23794,1.238,1.23794,1.23795,81799999.0
2005-01-27 22:37:00,1.23797,1.23799,1.23789,1.23789,100899998.0
2005-01-27 22:38:00,1.23794,1.23802,1.23783,1.2379,47500000.0
2005-01-27 22:39:00,1.23794,1.23794,1.23783,1.23783,142200002.0
2005-01-27 22:40:00,1.23787,1.23787,1.23751,1.23751,11200000.0
2005-01-27 22:41:00,1.23749,1.23758,1.23725,1.23725,47900000.0
2005-01-27 22:42:00,1.23753,1.23778,1.23753,1.23763,68500000.0
2005-01-27 22:43:00,1.23753,1.23772,1.23745,1.23759,275899996.0
2005-01-27 22:44:00,1.23756,1.23757,1.23743,1.23745,173600001.0
2005-01-27 22:45:00,1.23734,1.23734,1.23731,1.23731,36700000.0
2005-01-27 22:46:00,1.23736,1.23747,1.2373,1.23747,65499999.0
2005-01-27 22:47:00,1.23753,1.23769,1.23745,1.23769,137500000.0
2005-01-27 22:48:00,1.23769,1.23769,1.23755,1.23755,83100000.0
2005-01-27 22:49:00,1.23776,1.23787,1.23768,1.23787,98099998.0
2005-01-27 22:50:00,1.23756,1.23756,1.23745,1.23745,61299998.0
2005-01-27 22:51:00,1.23776,1.23794,1.2377,1.2377,42999999.0
2005-01-27 22:52:00,1.23786,1.23799,1.23759,1.23774,243499999.0
2005-01-27 22:53:00,1.23777,1.2378,1.2375,1.2378,204799998.0
2005-01-27 22:54:00,1.23788,1.23796,1.23788,1.23793,108900001.0
2005-01-27 22:55:00,1.23799,1.2381,1.23787,1.23795,303600003.0
2005-01-27 22:56:00,1.23797,1.23809,1.23793,1.23802,147299999.0
2005-01-27 22:57:00,1.23803,1.2381,1.238,1.238,194599999.0
2005-01-27 22:58:00,1.23825,1.23846,1.23818,1.23846,108799999.0
2005-01-27 22:59:00,1.238,1.238,1.23756,1.23765,96000000.0
2005-01-27 23:00:00,1.23749,1.23749,1.23746,1.23746,10400000.0
2005-01-27 23:01:00,1.23765,1.2378,1.2376,1.2378,49700000.0
2005-01-27 23:02:00,1.23787,1.23787,1.23773,1.23773,89699999.0
2005-01-27 23:03:00,1.23775,1.23775,1.2377,1.2377,52699999.0
2005-01-27 23:04:00,1.23769,1.23776,1.23766,1.23771,164700000.0
2005-01-27 23:05:00,1.23784,1.23792,1.23779,1.23779,65199998.0
2005-01-27 23:06:00,1.23792,1.2381,1.23772,1.23772,131600000.0
2005-01-27 23:07:00,1.23782,1.23789,1.23777,1.23789,115699998.0
2005-01-27 23:08:00,1.23787,1.23789,1.23778,1.23789,67400000.0
2005-01-27 23:09:00,1.23808,1.2383,1.238,1.2383,136799998.0
2005-01-27 23:10:00,1.23802,1.23812,1.23793,1.23793,50400001.0
2005-01-27 23:11:00,1.23792,1.23801,1.23792,1.23801,43100001.0
2005-01-27 23:12:00,1.23791,1.238,1.2379,1.238,55699998.0
2005-01-27 23:13:00,1.238,1.23803,1.23792,1.23798,117900002.0
2005-01-27 23:14:00,1.23817,1.23822,1.23805,1.23822,49200001.0
2005-01-27 23:15:00,1.23798,1.23798,1.23788,1.2379,80799998.0
2005-01-27 23:16:00,1.2379,1.23792,1.23785,1.2379,147000002.0
2005-01-27 23:17:00,1.2379,1.23804,1.2379,1.23795,87599999.0
2005-01-27 23:18:00,1.238,1.238,1.238,1.238,8800000.0
2005-01-27 23:19:00,1.23803,1.23803,1.23787,1.23792,53399999.0
2005-01-27 23:20:00,1.23785,1.23785,1.23785,1.23785,26500000.0
2005-01-27 23:21:00,1.23802,1.23817,1.23793,1.23793,93900000.0
2005-01-27 23:22:00,1.2379,1.23794,1.23773,1.23782,89699999.0
2005-01-27 23:23:00,1.23795,1.23798,1.23778,1.23788,119400000.0
2005-01-27 23:24:00,1.23794,1.23796,1.23794,1.23796,38000001.0
2005-01-27 23:25:00,1.23808,1.23808,1.23795,1.23795,128599998.0
2005-01-27 23:26:00,1.23795,1.238,1.23789,1.23793,134100002.0
2005-01-27 23:27:00,1.238,1.23809,1.23795,1.23809,139399999.0
2005-01-27 23:28:00,1.23802,1.23802,1.23643,1.23643,90400000.0
2005-01-27 23:29:00,1.23732,1.23743,1.23718,1.23734,155900002.0
2005-01-27 23:30:00,1.23714,1.23714,1.23674,1.23686,80599999.0
2005-01-27 23:31:00,1.2371,1.2371,1.2371,1.2371,25499999.0
2005-01-27 23:32:00,1.23713,1.23713,1.23705,1.2371,73700001.0
2005-01-27 23:33:00,1.23709,1.23717,1.23707,1.23709,74900003.0
2005-01-27 23:34:00,1.23716,1.23716,1.23701,1.23714,90899999.0
2005-01-27 23:35:00,1.23715,1.23732,1.23706,1.23712,80500001.0
2005-01-27 23:36:00,1.23714,1.23714,1.23711,1.23711,58200001.0
2005-01-27 23:37:00,1.23717,1.23718,1.23717,1.23718,1600000.0
2005-01-27 23:38:00,1.23706,1.23729,1.23706,1.23706,52899999.0
2005-01-27 23:39:00,1.23709,1.23718,1.23702,1.23709,137000000.0
2005-01-27 23:40:00,1.23711,1.23711,1.23711,1.23711,39800000.0
2005-01-27 23:41:00,1.23709,1.23716,1.23705,1.23705,104200000.0
2005-01-27 23:42:00,1.23713,1.23721,1.23704,1.23704,92899998.0
2005-01-27 23:43:00,1.23702,1.23715,1.23694,1.23694,153399998.0
2005-01-27 23:44:00,1.23704,1.23717,1.23704,1.23714,129299999.0
2005-01-27 23:45:00,1.23723,1.23723,1.23701,1.23708,81900000.0
2005-01-27 23:46:00,1.23709,1.23717,1.23682,1.23682,113700003.0
2005-01-27 23:47:00,1.23698,1.23699,1.23692,1.23696,45599999.0
2005-01-27 23:48:00,1.23703,1.23703,1.2369,1.237,85200000.0
2005-01-27 23:49:00,1.23699,1.23699,1.23679,1.23679,66800000.0
2005-01-27 23:50:00,1.23682,1.23701,1.23677,1.23677,114699999.0
2005-01-27 23:51:00,1.23705,1.23706,1.2368,1.23689,69000000.0
2005-01-27 23:52:00,1.23712,1.23717,1.23685,1.23685,88799998.0
2005-01-27 23:53:00,1.23715,1.23719,1.23704,1.23717,158799999.0
2005-01-27 23:54:00,1.2371,1.2371,1.23689,1.23689,48800000.0
2005-01-27 23:55:00,1.23688,1.23749,1.23688,1.23749,146500001.0
2005-01-27 23:56:00,1.23742,1.2375,1.23738,1.23738,76300001.0
2005-01-27 23:57:00,1.23713,1.23713,1.23697,1.23697,46100002.0
2005-01-27 23:58:00,1.23685,1.23731,1.23685,1.23694,84800000.0
2005-01-27 23:59:00,1.23684,1.23726,1.23684,1.23692,109600000.0
2005-01-28 00:00:00,1.23695,1.23695,1.2369,1.2369,78099998.0
2005-01-28 00:01:00,1.23715,1.23736,1.237,1.23736,53300000.0
2005-01-28 00:02:00,1.23742,1.23785,1.23728,1.23746,149200000.0
2005-01-28 00:03:00,1.2371,1.23751,1.2371,1.23747,105499999.0
2005-01-28 00:04:00,1.2374,1.2374,1.23711,1.23736,96000000.0
2005-01-28 00:05:00,1.23749,1.23758,1.23742,1.23758,44800000.0
2005-01-28 00:06:00,1.23753,1.23753,1.23742,1.23752,117500001.0
2005-01-28 00:07:00,1.23755,1.23755,1.23719,1.23729,19600000.0
2005-01-28 00:08:00,1.23727,1.23737,1.23691,1.2372,114500002.0
2005-01-28 00:09:00,1.23722,1.23731,1.23701,1.23704,116200000.0
2005-01-28 00:10:00,1.23705,1.23714,1.23693,1.23693,134000001.0
2005-01-28 00:11:00,1.2369,1.23711,1.23674,1.23711,59400000.0
2005-01-28 00:12:00,1.23718,1.23745,1.23718,1.23736,52799998.0
2005-01-28 00:13:00,1.23718,1.23734,1.23699,1.23727,189900001.0
2005-01-28 00:14:00,1.23688,1.23695,1.23685,1.2369,196999997.0
2005-01-28 00:15:00,1.23685,1.23685,1.23644,1.23662,208100003.0
2005-01-28 00:16:00,1.23673,1.23694,1.2367,1.23677,111600000.0
2005-01-28 00:17:00,1.23695,1.23695,1.23684,1.23684,31600000.0
2005-01-28 00:18:00,1.23693,1.23725,1.23684,1.2372,174000002.0
2005-01-28 00:19:00,1.23727,1.23744,1.23727,1.23736,38000000.0
2005-01-28 00:20:00,1.23721,1.23721,1.23698,1.23699,108699996.0
2005-01-28 00:21:00,1.23704,1.23715,1.23693,1.23704,148800001.0
2005-01-28 00:22:00,1.23742,1.23762,1.23707,1.23707,52300000.0
2005-01-28 00:23:00,1.23697,1.23726,1.23697,1.23702,204699998.0
2005-01-28 00:24:00,1.23698,1.23708,1.23695,1.23708,126500000.0
2005-01-28 00:25:00,1.23703,1.23708,1.23692,1.23707,86000000.0
2005-01-28 00:26:00,1.23704,1.23704,1.23689,1.23689,55200000.0
2005-01-28 00:27:00,1.23727,1.23741,1.23726,1.23726,36800000.0
2005-01-28 00:28:00,1.23695,1.23697,1.23657,1.23657,117099999.0
2005-01-28 00:29:00,1.23653,1.23675,1.23653,1.23656,190499999.0
2005-01-28 00:30:00,1.2368,1.2368,1.23659,1.23674,97999999.0
2005-01-28 00:31:00,1.2367,1.23675,1.23665,1.23665,63800000.0
2005-01-28 00:32:00,1.23663,1.23663,1.23657,1.23657,49299999.0
2005-01-28 00:33:00,1.23657,1.23657,1.23651,1.23651,79500002.0
2005-01-28 00:34:00,1.23671,1.23688,1.23668,1.23688,75000001.0
2005-01-28 00:35:00,1.23723,1.23726,1.237,1.2371,57700000.0
2005-01-28 00:36:00,1.23706,1.23722,1.23696,1.237,93899999.0
2005-01-28 00:37:00,1.23696,1.23708,1.23691,1.23696,138900000.0
2005-01-28 00:38:00,1.23675,1.2369,1.23668,1.2368,71800000.0
2005-01-28 00:39:00,1.23685,1.23685,1.23683,1.23683,35800001.0
2005-01-28 00:40:00,1.23689,1.23696,1.23685,1.23685,60600001.0
2005-01-28 00:41:00,1.23687,1.23709,1.23687,1.23694,91200002.0
2005-01-28 00:42:00,1.23705,1.23713,1.23699,1.23702,133599999.0
2005-01-28 00:43:00,1.23696,1.23721,1.23696,1.23721,106500003.0
2005-01-28 00:44:00,1.23717,1.23728,1.23712,1.23712,75800001.0
2005-01-28 00:45:00,1.23715,1.23718,1.23664,1.23684,107699998.0
2005-01-28 00:46:00,1.2368,1.2368,1.23665,1.23665,5600000.0
2005-01-28 00:47:00,1.23655,1.23684,1.23655,1.23665,137900000.0
2005-01-28 00:48:00,1.2366,1.2367,1.2364,1.2364,176500003.0
2005-01-28 00:49:00,1.23686,1.23686,1.2367,1.2367,84299999.0
2005-01-28 00:50:00,1.23685,1.23688,1.23665,1.23665,162499999.0
2005-01-28 00:51:00,1.23661,1.23684,1.23661,1.2367,84699998.0
2005-01-28 00:52:00,1.23683,1.23689,1.23681,1.23684,67000000.0
2005-01-28 00:53:00,1.23698,1.23698,1.23687,1.23688,63600000.0
2005-01-28 00:54:00,1.23695,1.23695,1.23685,1.23695,97900000.0
2005-01-28 00:55:00,1.23685,1.23711,1.23685,1.237,149700000.0
2005-01-28 00:56:00,1.23727,1.2373,1.23723,1.23727,104900002.0
2005-01-28 00:57:00,1.2373,1.23735,1.23723,1.23733,84300000.0
2005-01-28 00:58:00,1.23714,1.23714,1.23711,1.23711,22300000.0
2005-01-28 00:59:00,1.23707,1.2372,1.23707,1.23708,84400000.0
2005-01-28 01:00:00,1.23741,1.23759,1.2372,1.23759,116600001.0
2005-01-28 01:01:00,1.23782,1.23789,1.23759,1.23772,103199999.0
2005-01-28 01:02:00,1.23795,1.23799,1.23752,1.23769,117400001.0
2005-01-28 01:03:00,1.23768,1.23783,1.23753,1.23771,95200001.0
2005-01-28 01:04:00,1.23756,1.23762,1.23746,1.23751,32000000.0
2005-01-28 01:05:00,1.23752,1.23752,1.23727,1.23732,117600001.0
2005-01-28 01:06:00,1.23728,1.23729,1.23728,1.23729,30200000.0
2005-01-28 01:07:00,1.23728,1.23762,1.23721,1.23762,82199998.0
2005-01-28 01:08:00,1.23747,1.23747,1.23728,1.23743,142100001.0
2005-01-28 01:09:00,1.23738,1.23747,1.23738,1.23742,170599999.0
2005-01-28 01:10:00,1.23752,1.23752,1.23752,1.23752,2400000.0
2005-01-28 01:11:00,1.2375,1.2375,1.2375,1.2375,1600000.0
2005-01-28 01:12:00,1.23763,1.23763,1.23739,1.23739,66500002.0
2005-01-28 01:13:00,1.2375,1.2375,1.2375,1.2375,13900000.0
2005-01-28 01:14:00,1.23745,1.23745,1.23745,1.23745,75399997.0
2005-01-28 01:15:00,1.23755,1.23756,1.23743,1.23749,117000002.0
2005-01-28 01:16:00,1.23748,1.2375,1.23742,1.23745,93900000.0
2005-01-28 01:17:00,1.2375,1.2375,1.23745,1.2375,80400000.0
2005-01-28 01:18:00,1.23755,1.23755,1.23755,1.23755,800000.0
2005-01-28 01:19:00,1.23745,1.23771,1.23745,1.23746,116600002.0
2005-01-28 01:20:00,1.23742,1.2375,1.23742,1.23745,76300003.0
2005-01-28 01:21:00,1.23733,1.23733,1.23679,1.23679,87800000.0
2005-01-28 01:22:00,1.23697,1.23713,1.23697,1.23713,18600000.0
2005-01-28 01:23:00,1.2374,1.23742,1.2374,1.23742,14100000.0
2005-01-28 01:24:00,1.23729,1.23729,1.23713,1.23713,7500000.0
2005-01-28 01:25:00,1.23723,1.23755,1.23723,1.23737,83900001.0
2005-01-28 01:26:00,1.23734,1.23743,1.2373,1.23738,61500002.0
2005-01-28 01:27:00,1.2374,1.2374,1.23733,1.23735,84200000.0
2005-01-28 01:28:00,1.23772,1.23773,1.23736,1.23768,136600002.0
2005-01-28 01:29:00,1.23745,1.23745,1.23733,1.2374,103400000.0
2005-01-28 01:30:00,1.23711,1.23711,1.23697,1.23697,30400000.0
2005-01-28 01:31:00,1.23759,1.23762,1.23712,1.23712,127100001.0
2005-01-28 01:32:00,1.2374,1.23745,1.2374,1.23745,42500000.0
2005-01-28 01:33:00,1.2374,1.2374,1.23738,1.23738,36699999.0
2005-01-28 01:34:00,1.2374,1.23757,1.23729,1.23729,64000000.0
2005-01-28 01:35:00,1.23745,1.23745,1.2374,1.2374,26400000.0
2005-01-28 01:36:00,1.23745,1.23745,1.23735,1.2374,17700000.0
2005-01-28 01:37:00,1.23726,1.23753,1.23702,1.23736,165800001.0
2005-01-28 01:38:00,1.23733,1.2374,1.23733,1.23733,162400001.0
2005-01-28 01:39:00,1.23729,1.23743,1.23729,1.23743,52800000.0
2005-01-28 01:40:00,1.2375,1.2375,1.23732,1.23732,83800000.0
2005-01-28 01:41:00,1.23745,1.23745,1.23742,1.23742,30599999.0
2005-01-28 01:42:00,1.23747,1.23747,1.23741,1.23741,18300000.0
2005-01-28 01:43:00,1.2374,1.23748,1.2374,1.23748,35900001.0
2005-01-28 01:44:00,1.2375,1.23751,1.23732,1.23751,149799999.0
2005-01-28 01:45:00,1.2374,1.2374,1.2374,1.2374,31200000.0
2005-01-28 01:46:00,1.23735,1.23745,1.23735,1.2374,57200002.0
2005-01-28 01:47:00,1.23743,1.23743,1.23743,1.23743,9600000.0
2005-01-28 01:48:00,1.23745,1.23745,1.23738,1.2374,78000000.0
2005-01-28 01:49:00,1.23751,1.23759,1.23734,1.23734,132400000.0
2005-01-28 01:50:00,1.23737,1.23745,1.23737,1.23745,28800000.0
2005-01-28 01:51:00,1.23753,1.23753,1.23734,1.23734,80999998.0
2005-01-28 01:52:00,1.2374,1.23745,1.23735,1.23745,53400000.0
2005-01-28 01:53:00,1.2374,1.2374,1.2374,1.2374,52600000.0
2005-01-28 01:54:00,1.2374,1.2374,1.23735,1.2374,59400000.0
2005-01-28 01:55:00,1.2373,1.23745,1.2373,1.23745,81300000.0
2005-01-28 01:56:00,1.23718,1.23718,1.23702,1.23702,79600000.0
2005-01-28 01:57:00,1.23723,1.23723,1.23692,1.23702,139299999.0
2005-01-28 01:58:00,1.23718,1.23734,1.23718,1.23726,56999998.0
2005-01-28 01:59:00,1.23723,1.23741,1.23715,1.23736,207500002.0
2005-01-28 02:00:00,1.23733,1.2374,1.23732,1.23732,58700000.0
2005-01-28 02:01:00,1.23762,1.23762,1.23737,1.2374,59100000.0
2005-01-28 02:02:00,1.2374,1.2374,1.2374,1.2374,15900000.0
2005-01-28 02:03:00,1.2373,1.23749,1.23727,1.23742,92400002.0
2005-01-28 02:04:00,1.23738,1.23738,1.23729,1.23729,45900000.0
2005-01-28 02:05:00,1.23753,1.23758,1.23738,1.23755,96900000.0
2005-01-28 02:06:00,1.23718,1.2374,1.23718,1.2374,82700002.0
2005-01-28 02:07:00,1.2376,1.2376,1.23746,1.23751,43100000.0
2005-01-28 02:08:00,1.2374,1.2374,1.23735,1.23735,74100000.0
2005-01-28 02:09:00,1.2374,1.23749,1.23727,1.23727,80500000.0
2005-01-28 02:10:00,1.23737,1.23759,1.23717,1.23717,39300000.0
2005-01-28 02:11:00,1.2373,1.23761,1.23723,1.23723,83800000.0
2005-01-28 02:12:00,1.2377,1.2377,1.2373,1.23742,37800000.0
2005-01-28 02:13:00,1.23735,1.23735,1.23715,1.23715,33200000.0
2005-01-28 02:14:00,1.23721,1.23729,1.23721,1.23729,15300000.0
2005-01-28 02:15:00,1.2376,1.23786,1.23745,1.23786,114300002.0
2005-01-28 02:16:00,1.23807,1.23814,1.23776,1.23776,86100001.0
2005-01-28 02:17:00,1.238,1.238,1.23781,1.23781,85000000.0
2005-01-28 02:18:00,1.238,1.23813,1.23788,1.23804,103300001.0
2005-01-28 02:19:00,1.23782,1.23793,1.2378,1.2379,175100001.0
2005-01-28 02:20:00,1.23812,1.23813,1.23793,1.23793,122700000.0
2005-01-28 02:21:00,1.23778,1.23779,1.23759,1.23777,96800001.0
2005-01-28 02:22:00,1.23805,1.23811,1.23785,1.23795,110900001.0
2005-01-28 02:23:00,1.23787,1.23795,1.2378,1.23795,81600001.0
2005-01-28 02:24:00,1.2379,1.2379,1.23785,1.23785,83900001.0
2005-01-28 02:25:00,1.23807,1.23815,1.23801,1.23814,76600000.0
2005-01-28 02:26:00,1.2379,1.2379,1.23785,1.23785,40399998.0
2005-01-28 02:27:00,1.2379,1.2379,1.2379,1.2379,20700001.0
2005-01-28 02:28:00,1.2379,1.2379,1.2379,1.2379,5600000.0
2005-01-28 02:29:00,1.23785,1.23795,1.23782,1.2379,135499998.0
2005-01-28 02:30:00,1.23792,1.23792,1.2379,1.2379,103200002.0
2005-01-28 02:31:00,1.2379,1.23795,1.23788,1.23788,42500000.0
2005-01-28 02:32:00,1.23795,1.23795,1.2379,1.2379,34600000.0
2005-01-28 02:33:00,1.2378,1.23806,1.23775,1.23806,95999997.0
2005-01-28 02:34:00,1.23788,1.2379,1.23785,1.2379,132800000.0
2005-01-28 02:35:00,1.23791,1.23797,1.23778,1.23778,101099998.0
2005-01-28 02:36:00,1.23795,1.23795,1.23784,1.23788,122999999.0
2005-01-28 02:37:00,1.23812,1.23812,1.23798,1.23798,33500000.0
2005-01-28 02:38:00,1.238,1.23809,1.23796,1.23796,81400000.0
2005-01-28 02:39:00,1.23816,1.23834,1.23816,1.23816,118600000.0
2005-01-28 02:40:00,1.2382,1.23828,1.2382,1.23828,14500000.0
2005-01-28 02:41:00,1.23829,1.23829,1.23816,1.23816,10200000.0
2005-01-28 02:42:00,1.23822,1.23829,1.2382,1.2382,28000000.0
2005-01-28 02:43:00,1.23858,1.23858,1.23826,1.23838,98300000.0
2005-01-28 02:44:00,1.23813,1.23836,1.23813,1.23827,92200002.0
2005-01-28 02:45:00,1.2384,1.23848,1.23836,1.23846,71800001.0
2005-01-28 02:46:00,1.23832,1.23833,1.23827,1.23827,67899999.0
2005-01-28 02:47:00,1.23838,1.23848,1.23824,1.23824,116190002.0
2005-01-28 02:48:00,1.23851,1.23851,1.23832,1.2384,162000002.0
2005-01-28 02:49:00,1.23845,1.23845,1.2384,1.2384,18300000.0
2005-01-28 02:50:00,1.23838,1.23838,1.23838,1.23838,800000.0
2005-01-28 02:51:00,1.23839,1.23841,1.23833,1.23839,153800003.0
2005-01-28 02:52:00,1.23838,1.23838,1.23826,1.23838,79700002.0
2005-01-28 02:53:00,1.23814,1.23814,1.23724,1.23724,110299999.0
2005-01-28 02:54:00,1.23796,1.23796,1.2379,1.23791,40700001.0
2005-01-28 02:55:00,1.23802,1.23816,1.23797,1.23797,154399996.0
2005-01-28 02:56:00,1.23813,1.23813,1.23812,1.23812,35199999.0
2005-01-28 02:57:00,1.23815,1.23829,1.23805,1.23828,173599997.0
2005-01-28 02:58:00,1.23857,1.23865,1.23836,1.23836,59300000.0
2005-01-28 02:59:00,1.23838,1.23844,1.2383,1.23835,105800004.0
2005-01-28 03:00:00,1.23831,1.23853,1.2383,1.23848,80200002.0
2005-01-28 03:01:00,1.23852,1.23855,1.23835,1.23835,72000001.0
2005-01-28 03:02:00,1.23835,1.23837,1.23792,1.23817,100500002.0
2005-01-28 03:03:00,1.23815,1.23819,1.23804,1.23819,42900000.0
2005-01-28 03:04:00,1.23828,1.23828,1.23804,1.23804,60099999.0
2005-01-28 03:05:00,1.238,1.23817,1.238,1.23801,44300000.0
2005-01-28 03:06:00,1.23803,1.23823,1.23803,1.23823,60600000.0
2005-01-28 03:07:00,1.23854,1.23854,1.23784,1.23828,59900000.0
2005-01-28 03:08:00,1.2383,1.2383,1.23825,1.23825,59500000.0
2005-01-28 03:09:00,1.2383,1.23835,1.23825,1.2383,93100003.0
2005-01-28 03:10:00,1.23855,1.23858,1.2383,1.23858,69400001.0
2005-01-28 03:11:00,1.23835,1.23835,1.23825,1.23825,62400002.0
2005-01-28 03:12:00,1.2383,1.23835,1.2383,1.23832,21500000.0
2005-01-28 03:13:00,1.23827,1.23827,1.23795,1.23795,41200001.0
2005-01-28 03:14:00,1.2382,1.23825,1.23815,1.23815,100799999.0
2005-01-28 03:15:00,1.23815,1.2382,1.23813,1.23813,56700002.0
2005-01-28 03:16:00,1.2382,1.23828,1.2382,1.23828,22400001.0
2005-01-28 03:17:00,1.23822,1.23825,1.23815,1.23815,85300000.0
2005-01-28 03:18:00,1.23839,1.23852,1.23802,1.23852,162700004.0
2005-01-28 03:19:00,1.23785,1.23785,1.23724,1.23773,36000001.0
2005-01-28 03:20:00,1.23828,1.23874,1.23825,1.23874,58399999.0
2005-01-28 03:21:00,1.23884,1.23884,1.23845,1.23845,102599999.0
2005-01-28 03:22:00,1.23856,1.23862,1.23842,1.23862,47200000.0
2005-01-28 03:23:00,1.23825,1.23841,1.23825,1.23837,76000000.0
2005-01-28 03:24:00,1.23842,1.23842,1.23834,1.23834,121299997.0
2005-01-28 03:25:00,1.2386,1.23871,1.2386,1.23861,87400003.0
2005-01-28 03:26:00,1.23835,1.23847,1.2383,1.23847,103600002.0
2005-01-28 03:27:00,1.23848,1.2385,1.23848,1.2385,32800001.0
2005-01-28 03:28:00,1.23851,1.23862,1.23837,1.23837,115100003.0
2005-01-28 03:29:00,1.23855,1.23865,1.2384,1.23854,81400000.0
2005-01-28 03:30:00,1.23843,1.23851,1.23839,1.23842,125700002.0
2005-01-28 03:31:00,1.23841,1.23847,1.23833,1.23847,104299997.0
2005-01-28 03:32:00,1.23883,1.23883,1.23807,1.23807,44700000.0
2005-01-28 03:33:00,1.23795,1.23837,1.23795,1.23837,20800000.0
2005-01-28 03:34:00,1.23845,1.23848,1.23845,1.23848,40800001.0
2005-01-28 03:35:00,1.2383,1.2383,1.23823,1.23823,35899999.0
2005-01-28 03:36:00,1.23861,1.23889,1.23836,1.23889,152499999.0
2005-01-28 03:37:00,1.2384,1.2384,1.2384,1.2384,27000000.0
2005-01-28 03:38:00,1.23871,1.23879,1.23871,1.23879,27900000.0
2005-01-28 03:39:00,1.2384,1.23845,1.23838,1.2384,70300000.0
2005-01-28 03:40:00,1.23832,1.23838,1.23825,1.23825,98799997.0
2005-01-28 03:41:00,1.23825,1.23836,1.23825,1.23829,132999999.0
2005-01-28 03:42:00,1.23845,1.2386,1.23833,1.23837,49100000.0
2005-01-28 03:43:00,1.2383,1.23844,1.23828,1.23832,78800001.0
2005-01-28 03:44:00,1.23836,1.23836,1.23826,1.23826,34800000.0
2005-01-28 03:45:00,1.2383,1.23849,1.2383,1.2383,91999999.0
2005-01-28 03:46:00,1.23835,1.23846,1.23834,1.23834,150699999.0
2005-01-28 03:47:00,1.23853,1.23853,1.23845,1.2385,190400002.0
2005-01-28 03:48:00,1.23847,1.23873,1.2384,1.2384,148100001.0
2005-01-28 03:49:00,1.23875,1.23875,1.2384,1.2384,30300000.0
2005-01-28 03:50:00,1.23835,1.2388,1.23813,1.2388,131000001.0
2005-01-28 03:51:00,1.23843,1.23854,1.23843,1.23849,26300000.0
2005-01-28 03:52:00,1.23845,1.23845,1.23845,1.23845,6300000.0
2005-01-28 03:53:00,1.23853,1.23853,1.238,1.23844,53900000.0
2005-01-28 03:54:00,1.2385,1.2385,1.23845,1.2385,73200000.0
2005-01-28 03:55:00,1.2385,1.2385,1.2385,1.2385,72299999.0
2005-01-28 03:56:00,1.23867,1.23901,1.2385,1.239,165999999.0
2005-01-28 03:57:00,1.239,1.239,1.23853,1.23853,68500000.0
2005-01-28 03:58:00,1.23843,1.23883,1.23843,1.23883,43299998.0
2005-01-28 03:59:00,1.23878,1.23897,1.23878,1.23895,137800001.0
2005-01-28 04:00:00,1.2389,1.23901,1.2388,1.2389,109800002.0
2005-01-28 04:01:00,1.23891,1.23909,1.23891,1.23893,96800000.0
2005-01-28 04:02:00,1.23915,1.23915,1.23868,1.23868,68600000.0
2005-01-28 04:03:00,1.23852,1.23888,1.23844,1.23881,118999999.0
2005-01-28 04:04:00,1.23911,1.23911,1.23899,1.23899,55400002.0
2005-01-28 04:05:00,1.23921,1.23921,1.23881,1.23881,82500002.0
2005-01-28 04:06:00,1.239,1.239,1.23887,1.23892,37500000.0
2005-01-28 04:07:00,1.23892,1.23897,1.23891,1.23897,27000000.0
2005-01-28 04:08:00,1.23892,1.23898,1.23881,1.23888,119800003.0
2005-01-28 04:09:00,1.23889,1.23898,1.23879,1.2389,177499998.0
2005-01-28 04:10:00,1.23902,1.23906,1.23891,1.23893,167799999.0
2005-01-28 04:11:00,1.23889,1.23896,1.23889,1.23896,35500000.0
2005-01-28 04:12:00,1.23902,1.23905,1.23895,1.239,112400001.0
2005-01-28 04:13:00,1.23905,1.23905,1.239,1.239,10600000.0
2005-01-28 04:14:00,1.239,1.23905,1.23895,1.23895,105200002.0
2005-01-28 04:15:00,1.2394,1.2394,1.23919,1.23923,113100000.0
2005-01-28 04:16:00,1.23895,1.239,1.23895,1.239,45100000.0
2005-01-28 04:17:00,1.2389,1.23898,1.2389,1.23898,16900000.0
2005-01-28 04:18:00,1.23855,1.23888,1.23855,1.23882,103400000.0
2005-01-28 04:19:00,1.23884,1.23884,1.23854,1.23861,156900003.0
2005-01-28 04:20:00,1.23895,1.23895,1.2389,1.2389,27200000.0
2005-01-28 04:21:00,1.23883,1.23894,1.23878,1.23888,112099999.0
2005-01-28 04:22:00,1.23884,1.23899,1.23884,1.23899,121099999.0
2005-01-28 04:23:00,1.23894,1.23916,1.23882,1.23916,22100000.0
2005-01-28 04:24:00,1.23888,1.23898,1.23882,1.23898,123200000.0
2005-01-28 04:25:00,1.23878,1.23878,1.23847,1.23855,16300000.0
2005-01-28 04:26:00,1.23858,1.23874,1.23843,1.23874,171199997.0
2005-01-28 04:27:00,1.23848,1.23863,1.23836,1.23863,76600001.0
2005-01-28 04:28:00,1.2385,1.2385,1.2385,1.2385,800000.0
2005-01-28 04:29:00,1.2386,1.23874,1.23844,1.23844,56800000.0
2005-01-28 04:30:00,1.23865,1.23865,1.23855,1.23855,60599999.0
2005-01-28 04:31:00,1.23863,1.23865,1.2385,1.23865,35200000.0
2005-01-28 04:32:00,1.2384,1.23882,1.2384,1.23868,51400001.0
2005-01-28 04:33:00,1.23865,1.2387,1.2386,1.23865,177199998.0
2005-01-28 04:34:00,1.23877,1.23878,1.23868,1.23872,87200000.0
2005-01-28 04:35:00,1.23872,1.23872,1.2387,1.2387,23300000.0
2005-01-28 04:36:00,1.23867,1.23875,1.23867,1.23875,80499999.0
2005-01-28 04:37:00,1.23869,1.23892,1.23869,1.23892,13600000.0
2005-01-28 04:38:00,1.2387,1.23875,1.23867,1.2387,112299998.0
2005-01-28 04:39:00,1.23872,1.2388,1.23867,1.2387,93300001.0
2005-01-28 04:40:00,1.23868,1.2387,1.23865,1.23865,102499999.0
2005-01-28 04:41:00,1.23862,1.23862,1.23849,1.23852,79299999.0
2005-01-28 04:42:00,1.23859,1.23859,1.23851,1.23851,63799999.0
2005-01-28 04:43:00,1.23838,1.23848,1.23832,1.23832,124500000.0
2005-01-28 04:44:00,1.23848,1.23851,1.23845,1.23845,53100000.0
2005-01-28 04:45:00,1.2385,1.2385,1.23837,1.23837,76199997.0
2005-01-28 04:46:00,1.23842,1.23848,1.2384,1.23848,130200000.0
2005-01-28 04:47:00,1.23846,1.23854,1.23839,1.23839,120100003.0
2005-01-28 04:48:00,1.23842,1.23843,1.23842,1.23843,30300001.0
2005-01-28 04:49:00,1.23848,1.23848,1.23827,1.23842,43900000.0
2005-01-28 04:50:00,1.23846,1.23852,1.23838,1.23838,60600000.0
2005-01-28 04:51:00,1.23852,1.23886,1.2385,1.23886,72300001.0
2005-01-28 04:52:00,1.23887,1.23887,1.23875,1.23884,33900000.0
2005-01-28 04:53:00,1.23893,1.2391,1.23881,1.23881,66300000.0
2005-01-28 04:54:00,1.2388,1.23882,1.23875,1.2388,102700000.0
2005-01-28 04:55:00,1.23875,1.23885,1.23875,1.23882,66399999.0
2005-01-28 04:56:00,1.23871,1.23883,1.2385,1.23883,74299999.0
2005-01-28 04:57:00,1.23893,1.23893,1.23871,1.23886,131000000.0
2005-01-28 04:58:00,1.23863,1.23879,1.23851,1.23879,73600000.0
2005-01-28 04:59:00,1.23884,1.23884,1.23872,1.23884,109099999.0
2005-01-28 05:00:00,1.23898,1.23898,1.23882,1.23882,18500000.0
2005-01-28 05:01:00,1.2389,1.2389,1.23885,1.2389,88099999.0
2005-01-28 05:02:00,1.239,1.23906,1.23882,1.23905,86600001.0
2005-01-28 05:03:00,1.23892,1.23893,1.23884,1.23893,48000001.0
2005-01-28 05:04:00,1.23875,1.2389,1.23875,1.23888,82999998.0
2005-01-28 05:05:00,1.23883,1.23888,1.2388,1.23888,84500001.0
2005-01-28 05:06:00,1.23898,1.23906,1.23891,1.23891,117300001.0
2005-01-28 05:07:00,1.23898,1.23898,1.23883,1.2389,119599999.0
2005-01-28 05:08:00,1.23907,1.23907,1.23877,1.23877,37100001.0
2005-01-28 05:09:00,1.2389,1.23895,1.23883,1.23883,74799999.0
2005-01-28 05:10:00,1.23911,1.23915,1.23899,1.23915,90899999.0
2005-01-28 05:11:00,1.23892,1.23892,1.23885,1.23885,10400000.0
2005-01-28 05:12:00,1.23895,1.23895,1.2389,1.2389,57199998.0
2005-01-28 05:13:00,1.23906,1.23906,1.23898,1.23899,46299999.0
2005-01-28 05:14:00,1.23892,1.23892,1.23885,1.2389,47799999.0
2005-01-28 05:15:00,1.23908,1.23912,1.23898,1.23909,160500002.0
2005-01-28 05:16:00,1.23895,1.23898,1.23885,1.23885,80800000.0
2005-01-28 05:17:00,1.23894,1.23917,1.23894,1.23912,95200003.0
2005-01-28 05:18:00,1.23876,1.23882,1.23861,1.23882,109400001.0
2005-01-28 05:19:00,1.23853,1.23891,1.23843,1.23891,98000003.0
2005-01-28 05:20:00,1.23886,1.23886,1.23854,1.23872,79100002.0
2005-01-28 05:21:00,1.23892,1.23897,1.23891,1.23892,20000000.0
2005-01-28 05:22:00,1.23886,1.23895,1.23886,1.2389,124500001.0
2005-01-28 05:23:00,1.23885,1.23897,1.23879,1.23889,83099998.0
2005-01-28 05:24:00,1.2389,1.2389,1.23872,1.2388,75300001.0
2005-01-28 05:25:00,1.23896,1.23917,1.23896,1.23917,79999998.0
2005-01-28 05:26:00,1.23891,1.23899,1.23891,1.23891,41400000.0
2005-01-28 05:27:00,1.2391,1.2391,1.23884,1.23898,123399998.0
2005-01-28 05:28:00,1.239,1.239,1.239,1.239,4100000.0
2005-01-28 05:29:00,1.23917,1.23917,1.23893,1.23913,113500000.0
2005-01-28 05:30:00,1.23892,1.239,1.23892,1.23895,85199999.0
2005-01-28 05:31:00,1.23903,1.23911,1.23895,1.23895,68000000.0
2005-01-28 05:32:00,1.23886,1.23902,1.23886,1.23892,59300001.0
2005-01-28 05:33:00,1.23894,1.23896,1.23894,1.23896,19900000.0
2005-01-28 05:34:00,1.23892,1.23897,1.23886,1.23886,84600000.0
2005-01-28 05:35:00,1.23895,1.23924,1.23895,1.23908,50600001.0
2005-01-28 05:36:00,1.2393,1.23955,1.23912,1.23955,69600000.0
2005-01-28 05:37:00,1.23969,1.23974,1.2396,1.2396,85600001.0
2005-01-28 05:38:00,1.2395,1.2395,1.23901,1.23901,10800000.0
2005-01-28 05:39:00,1.2391,1.23915,1.23905,1.23915,125999999.0
2005-01-28 05:40:00,1.23908,1.23915,1.23905,1.2391,111700003.0
2005-01-28 05:41:00,1.23913,1.23931,1.23913,1.23923,104000001.0
2005-01-28 05:42:00,1.23915,1.23915,1.2391,1.2391,34500000.0
2005-01-28 05:43:00,1.23907,1.23948,1.23907,1.23944,94000000.0
2005-01-28 05:44:00,1.23905,1.23915,1.23905,1.23908,72599999.0
2005-01-28 05:45:00,1.23898,1.23908,1.2389,1.2389,85500002.0
2005-01-28 05:46:00,1.23906,1.23911,1.23898,1.23908,93200000.0
2005-01-28 05:47:00,1.23902,1.23909,1.23897,1.23902,99399999.0
2005-01-28 05:48:00,1.23913,1.2396,1.23913,1.2396,89400002.0
2005-01-28 05:49:00,1.23915,1.23926,1.23905,1.23905,156899999.0
2005-01-28 05:50:00,1.23937,1.23956,1.23937,1.23956,109399999.0
2005-01-28 05:51:00,1.23896,1.23931,1.23896,1.2393,93200000.0
2005-01-28 05:52:00,1.2394,1.2394,1.2392,1.23922,128100002.0
2005-01-28 05:53:00,1.23938,1.23945,1.2393,1.23945,170599996.0
2005-01-28 05:54:00,1.23945,1.23945,1.2394,1.2394,1700000.0
2005-01-28 05:55:00,1.23958,1.2396,1.2395,1.2396,122099999.0
2005-01-28 05:56:00,1.23935,1.23935,1.23932,1.23932,72400003.0
2005-01-28 05:57:00,1.23924,1.23927,1.23905,1.23905,85800000.0
2005-01-28 05:58:00,1.23902,1.23909,1.23902,1.23903,162700000.0
2005-01-28 05:59:00,1.23901,1.23901,1.23899,1.23899,6500000.0
2005-01-28 06:00:00,1.23905,1.23923,1.239,1.23923,64299998.0
2005-01-28 06:01:00,1.23902,1.23912,1.23895,1.23908,35900001.0
2005-01-28 06:02:00,1.23903,1.23929,1.23903,1.23912,158900002.0
2005-01-28 06:03:00,1.23906,1.23915,1.23906,1.23911,174700002.0
2005-01-28 06:04:00,1.23915,1.23915,1.2391,1.23913,74900000.0
2005-01-28 06:05:00,1.23925,1.23925,1.23913,1.23915,80299999.0
2005-01-28 06:06:00,1.2392,1.2392,1.23915,1.23915,71100000.0
2005-01-28 06:07:00,1.23925,1.23925,1.23915,1.23917,65700000.0
2005-01-28 06:08:00,1.2392,1.23925,1.23918,1.23922,148400001.0
2005-01-28 06:09:00,1.23917,1.23931,1.23888,1.23931,87299999.0
2005-01-28 06:10:00,1.23928,1.23928,1.2391,1.23923,69499999.0
2005-01-28 06:11:00,1.23922,1.23938,1.23918,1.23919,125100000.0
2005-01-28 06:12:00,1.23921,1.23935,1.23909,1.23909,54300000.0
2005-01-28 06:13:00,1.2394,1.23953,1.23929,1.23953,117899999.0
2005-01-28 06:14:00,1.23937,1.23944,1.23919,1.23919,55100000.0
2005-01-28 06:15:00,1.23917,1.23937,1.23917,1.23935,115600002.0
2005-01-28 06:16:00,1.23937,1.23953,1.23937,1.23945,109500001.0
2005-01-28 06:17:00,1.23948,1.23948,1.23916,1.23929,118400001.0
2005-01-28 06:18:00,1.23938,1.23943,1.23917,1.23943,108800000.0
2005-01-28 06:19:00,1.23947,1.23947,1.23885,1.23911,71200001.0
2005-01-28 06:20:00,1.23946,1.23947,1.23942,1.23942,103200002.0
2005-01-28 06:21:00,1.23942,1.23958,1.23936,1.23958,147000001.0
2005-01-28 06:22:00,1.23963,1.23963,1.23957,1.23963,29500000.0
2005-01-28 06:23:00,1.23954,1.23954,1.23949,1.23953,78900000.0
2005-01-28 06:24:00,1.23962,1.23964,1.23927,1.23949,111200001.0
2005-01-28 06:25:00,1.23936,1.23936,1.23906,1.23906,66100001.0
2005-01-28 06:26:00,1.23923,1.23944,1.23923,1.23933,45500001.0
2005-01-28 06:27:00,1.2395,1.23954,1.23942,1.23954,54600000.0
2005-01-28 06:28:00,1.23931,1.23936,1.2392,1.2392,61499997.0
2005-01-28 06:29:00,1.23925,1.23935,1.23925,1.2393,145399999.0
2005-01-28 06:30:00,1.23932,1.23932,1.23932,1.23932,36900002.0
2005-01-28 06:31:00,1.23928,1.23929,1.23916,1.23916,157199997.0
2005-01-28 06:32:00,1.2392,1.2392,1.2392,1.2392,5600000.0
2005-01-28 06:33:00,1.23923,1.2393,1.23911,1.2393,61600000.0
2005-01-28 06:34:00,1.23928,1.23928,1.23922,1.23922,69699998.0
2005-01-28 06:35:00,1.23915,1.23925,1.23915,1.23915,103400000.0
2005-01-28 06:36:00,1.2395,1.2396,1.23948,1.23951,119600001.0
2005-01-28 06:37:00,1.23935,1.23941,1.23922,1.23929,106399999.0
2005-01-28 06:38:00,1.23953,1.23953,1.23932,1.23932,57100003.0
2005-01-28 06:39:00,1.23942,1.23946,1.2393,1.2393,125300003.0
2005-01-28 06:40:00,1.23955,1.23955,1.23945,1.23953,123800003.0
2005-01-28 06:41:00,1.23945,1.23945,1.23914,1.23914,169200004.0
2005-01-28 06:42:00,1.23922,1.23956,1.23922,1.2395,149099998.0
2005-01-28 06:43:00,1.23946,1.23956,1.23946,1.23952,129200000.0
2005-01-28 06:44:00,1.23942,1.23952,1.23942,1.23945,47099999.0
2005-01-28 06:45:00,1.23968,1.23974,1.23963,1.23964,55000000.0
2005-01-28 06:46:00,1.2395,1.2395,1.2393,1.2393,36400000.0
2005-01-28 06:47:00,1.23925,1.23935,1.23925,1.2393,125300001.0
2005-01-28 06:48:00,1.2393,1.23933,1.23925,1.23933,99099997.0
2005-01-28 06:49:00,1.23916,1.23916,1.23909,1.2391,32100000.0
2005-01-28 06:50:00,1.23927,1.23948,1.23925,1.23934,144399999.0
2005-01-28 06:51:00,1.23939,1.23952,1.23914,1.23944,60500001.0
2005-01-28 06:52:00,1.23942,1.2395,1.23937,1.23943,119600000.0
2005-01-28 06:53:00,1.23965,1.23965,1.23954,1.23965,101899998.0
2005-01-28 06:54:00,1.23962,1.23973,1.23961,1.23961,67400001.0
2005-01-28 06:55:00,1.23983,1.23983,1.23972,1.23972,63099999.0
2005-01-28 06:56:00,1.2398,1.23985,1.2398,1.2398,15300000.0
2005-01-28 06:57:00,1.23977,1.23998,1.23977,1.23992,102400001.0
2005-01-28 06:58:00,1.23995,1.23996,1.23981,1.23984,81900000.0
2005-01-28 06:59:00,1.23971,1.23996,1.23971,1.2399,161099997.0
2005-01-28 07:00:00,1.24008,1.24012,1.23998,1.2401,40800001.0
2005-01-28 07:01:00,1.23995,1.23995,1.23985,1.23985,78400000.0
2005-01-28 07:02:00,1.2399,1.2399,1.23982,1.23982,33499999.0
2005-01-28 07:03:00,1.23993,1.23993,1.23978,1.2398,101500000.0
2005-01-28 07:04:00,1.23992,1.24003,1.23969,1.24003,85400000.0
2005-01-28 07:05:00,1.23972,1.2398,1.23972,1.2398,23699999.0
2005-01-28 07:06:00,1.23985,1.23985,1.23975,1.2398,71799999.0
2005-01-28 07:07:00,1.2398,1.23982,1.23975,1.23975,19500000.0
2005-01-28 07:08:00,1.23975,1.23975,1.23975,1.23975,39400001.0
2005-01-28 07:09:00,1.23975,1.23985,1.23975,1.23975,87000001.0
2005-01-28 07:10:00,1.24002,1.24002,1.24,1.24,37300000.0
2005-01-28 07:11:00,1.2398,1.2398,1.2398,1.2398,5600000.0
2005-01-28 07:12:00,1.23974,1.23977,1.23968,1.23968,99800001.0
2005-01-28 07:13:00,1.23978,1.23982,1.2397,1.23972,89500003.0
2005-01-28 07:14:00,1.23966,1.23974,1.23966,1.23974,66200000.0
2005-01-28 07:15:00,1.24,1.24,1.23966,1.23985,169800002.0
2005-01-28 07:16:00,1.2398,1.23985,1.2397,1.23975,46499999.0
2005-01-28 07:17:00,1.23976,1.23991,1.23976,1.23991,44600001.0
2005-01-28 07:18:00,1.23977,1.23981,1.23969,1.23976,65599999.0
2005-01-28 07:19:00,1.23971,1.23974,1.23971,1.23974,15900000.0
2005-01-28 07:20:00,1.23965,1.2397,1.23965,1.2397,33700000.0
2005-01-28 07:21:00,1.23967,1.23975,1.23965,1.2397,68599999.0
2005-01-28 07:22:00,1.23989,1.23989,1.23974,1.23979,53800002.0
2005-01-28 07:23:00,1.2397,1.2397,1.2397,1.2397,2400000.0
2005-01-28 07:24:00,1.23972,1.23972,1.23965,1.23965,17200000.0
2005-01-28 07:25:00,1.23968,1.23993,1.23961,1.23961,193400002.0
2005-01-28 07:26:00,1.2397,1.23972,1.23965,1.23965,23900001.0
2005-01-28 07:27:00,1.23974,1.23977,1.23964,1.2397,57500000.0
2005-01-28 07:28:00,1.23967,1.23979,1.23967,1.23979,154500003.0
2005-01-28 07:29:00,1.23975,1.23977,1.23975,1.23977,28000000.0
2005-01-28 07:30:00,1.23965,1.23965,1.23965,1.23965,6700000.0
2005-01-28 07:31:00,1.2398,1.23995,1.23967,1.23995,119500001.0
2005-01-28 07:32:00,1.23975,1.23975,1.2397,1.2397,20900000.0
2005-01-28 07:33:00,1.2397,1.23972,1.23965,1.2397,59000001.0
2005-01-28 07:34:00,1.23971,1.23976,1.23967,1.23972,118299998.0
2005-01-28 07:35:00,1.23994,1.23998,1.23977,1.2398,42200000.0
2005-01-28 07:36:00,1.2397,1.23975,1.23962,1.23968,173800001.0
2005-01-28 07:37:00,1.2397,1.2397,1.2397,1.2397,20799999.0
2005-01-28 07:38:00,1.23981,1.23996,1.23978,1.23996,88900000.0
2005-01-28 07:39:00,1.23965,1.2397,1.23965,1.23967,88000002.0
2005-01-28 07:40:00,1.23973,1.23989,1.23973,1.23975,111400000.0
2005-01-28 07:41:00,1.23979,1.23986,1.23972,1.23979,121099999.0
2005-01-28 07:42:00,1.23967,1.23975,1.23965,1.23975,110099999.0
2005-01-28 07:43:00,1.23979,1.23979,1.23971,1.23971,18300000.0
2005-01-28 07:44:00,1.24003,1.24003,1.2397,1.23995,114800000.0
2005-01-28 07:45:00,1.23974,1.23988,1.23974,1.23978,126199999.0
2005-01-28 07:46:00,1.23968,1.2397,1.23968,1.2397,43100002.0
2005-01-28 07:47:00,1.23968,1.23977,1.23968,1.23977,65400000.0
2005-01-28 07:48:00,1.23992,1.23997,1.2397,1.2397,100200002.0
2005-01-28 07:49:00,1.23972,1.2398,1.23971,1.23978,122300000.0
2005-01-28 07:50:00,1.23985,1.23985,1.23985,1.23985,8800000.0
2005-01-28 07:51:00,1.23984,1.23987,1.23965,1.23965,88500000.0
2005-01-28 07:52:00,1.2397,1.2397,1.23965,1.23965,47800000.0
2005-01-28 07:53:00,1.23972,1.23981,1.2397,1.23971,89700002.0
2005-01-28 07:54:00,1.2397,1.2398,1.23966,1.23966,56100000.0
2005-01-28 07:55:00,1.23987,1.23987,1.23964,1.2397,98600001.0
2005-01-28 07:56:00,1.23977,1.23977,1.23977,1.23977,11200000.0
2005-01-28 07:57:00,1.23989,1.23989,1.23979,1.23979,15900000.0
2005-01-28 07:58:00,1.2397,1.2397,1.23963,1.2397,86900001.0
2005-01-28 07:59:00,1.23973,1.23978,1.23973,1.23978,67700000.0
2005-01-28 08:00:00,1.23975,1.23985,1.23975,1.23985,104400002.0
2005-01-28 08:01:00,1.23975,1.23985,1.23975,1.23985,27100000.0
2005-01-28 08:02:00,1.23975,1.23984,1.23972,1.23972,50300000.0
2005-01-28 08:03:00,1.23967,1.23975,1.23965,1.23975,52200000.0
2005-01-28 08:04:00,1.23966,1.23967,1.23952,1.23959,43000000.0
2005-01-28 08:05:00,1.23966,1.23966,1.23953,1.2396,101399999.0
2005-01-28 08:06:00,1.23968,1.23986,1.23946,1.23986,88300000.0
2005-01-28 08:07:00,1.2396,1.23962,1.23955,1.2396,133999999.0
2005-01-28 08:08:00,1.23959,1.23959,1.23954,1.23954,36000000.0
2005-01-28 08:09:00,1.23966,1.23966,1.23952,1.23952,21500000.0
2005-01-28 08:10:00,1.2395,1.23955,1.2394,1.23955,117100001.0
2005-01-28 08:11:00,1.23965,1.23984,1.2395,1.23984,71799999.0
2005-01-28 08:12:00,1.23955,1.23955,1.2395,1.2395,11200000.0
2005-01-28 08:13:00,1.2394,1.2394,1.23912,1.23912,95900002.0
2005-01-28 08:14:00,1.23918,1.23937,1.23918,1.23922,44200000.0
2005-01-28 08:15:00,1.23928,1.23928,1.23916,1.23916,90000000.0
2005-01-28 08:16:00,1.23925,1.23926,1.23918,1.23918,71800001.0
2005-01-28 08:17:00,1.23945,1.23945,1.23922,1.23922,82900002.0
2005-01-28 08:18:00,1.23934,1.23934,1.239,1.23923,150000004.0
2005-01-28 08:19:00,1.23933,1.23933,1.23926,1.23927,59300000.0
2005-01-28 08:20:00,1.23917,1.23917,1.23912,1.23912,63500001.0
2005-01-28 08:21:00,1.23908,1.23918,1.23905,1.23912,126700001.0
2005-01-28 08:22:00,1.23918,1.23918,1.2391,1.23917,78100000.0
2005-01-28 08:23:00,1.23937,1.23937,1.23923,1.2393,111700000.0
2005-01-28 08:24:00,1.23928,1.2393,1.23925,1.2393,49000000.0
2005-01-28 08:25:00,1.23929,1.23929,1.23915,1.23922,118599997.0
2005-01-28 08:26:00,1.23904,1.2392,1.23904,1.2392,26100000.0
2005-01-28 08:27:00,1.239,1.23915,1.239,1.23912,23900000.0
2005-01-28 08:28:00,1.23925,1.23937,1.23914,1.23919,91200000.0
2005-01-28 08:29:00,1.23913,1.23918,1.23903,1.23906,74699998.0
2005-01-28 08:30:00,1.23911,1.23932,1.23908,1.23932,68100000.0
2005-01-28 08:31:00,1.23923,1.23923,1.23915,1.2392,50500000.0
2005-01-28 08:32:00,1.2392,1.2392,1.23897,1.23902,85800000.0
2005-01-28 08:33:00,1.23896,1.2391,1.23896,1.23908,85400000.0
2005-01-28 08:34:00,1.23917,1.23917,1.23902,1.23909,97799999.0
2005-01-28 08:35:00,1.23906,1.23906,1.23894,1.23905,121399999.0
2005-01-28 08:36:00,1.23899,1.23899,1.23883,1.23891,53800000.0
2005-01-28 08:37:00,1.23895,1.23895,1.23885,1.23895,51300002.0
2005-01-28 08:38:00,1.23912,1.23913,1.23884,1.23894,67000000.0
2005-01-28 08:39:00,1.23895,1.23903,1.23894,1.23894,46100000.0
2005-01-28 08:40:00,1.23894,1.23894,1.23893,1.23893,18000000.0
2005-01-28 08:41:00,1.23893,1.23902,1.23889,1.23889,57400000.0
2005-01-28 08:42:00,1.23922,1.23922,1.23903,1.2391,106400001.0
2005-01-28 08:43:00,1.23905,1.23905,1.23893,1.23895,105599998.0
2005-01-28 08:44:00,1.23905,1.23905,1.23905,1.23905,13600000.0
2005-01-28 08:45:00,1.239,1.23903,1.23898,1.239,56000000.0
2005-01-28 08:46:00,1.23897,1.23897,1.23896,1.23896,44000000.0
2005-01-28 08:47:00,1.23882,1.23887,1.23863,1.23887,66200000.0
2005-01-28 08:48:00,1.23896,1.23896,1.23889,1.23889,57100000.0
2005-01-28 08:49:00,1.23892,1.23892,1.23879,1.23892,95399999.0
2005-01-28 08:50:00,1.23884,1.23892,1.23883,1.23892,65200000.0
2005-01-28 08:51:00,1.23885,1.23885,1.23862,1.23877,53800000.0
2005-01-28 08:52:00,1.23881,1.2389,1.23881,1.2389,187899997.0
2005-01-28 08:53:00,1.23889,1.23891,1.23878,1.23886,83500000.0
2005-01-28 08:54:00,1.23871,1.23896,1.23871,1.23896,69899999.0
2005-01-28 08:55:00,1.23882,1.23885,1.23873,1.23885,110099997.0
2005-01-28 08:56:00,1.2388,1.23892,1.23874,1.23892,94600001.0
2005-01-28 08:57:00,1.23876,1.23886,1.23858,1.23858,100100000.0
2005-01-28 08:58:00,1.23868,1.23872,1.23857,1.23862,93800000.0
2005-01-28 08:59:00,1.23872,1.23881,1.23872,1.23872,195099999.0
2005-01-28 09:00:00,1.23885,1.23896,1.23877,1.23888,50500000.0
2005-01-28 09:01:00,1.23872,1.23874,1.23867,1.23867,86100000.0
2005-01-28 09:02:00,1.2387,1.23875,1.23862,1.23862,104200001.0
2005-01-28 09:03:00,1.23865,1.23866,1.23855,1.23866,60500001.0
2005-01-28 09:04:00,1.23866,1.23866,1.23851,1.2386,108800000.0
2005-01-28 09:05:00,1.2387,1.2387,1.23865,1.23865,29500000.0
2005-01-28 09:06:00,1.2386,1.23875,1.2386,1.23865,204400000.0
2005-01-28 09:07:00,1.23852,1.23852,1.23814,1.23815,85400000.0
2005-01-28 09:08:00,1.2383,1.2387,1.2383,1.23865,80900001.0
2005-01-28 09:09:00,1.23865,1.23867,1.2386,1.23867,58199999.0
2005-01-28 09:10:00,1.23861,1.23865,1.23858,1.23858,58200000.0
2005-01-28 09:11:00,1.23855,1.23865,1.23855,1.23859,67400000.0
2005-01-28 09:12:00,1.23869,1.23869,1.23869,1.23869,9600000.0
2005-01-28 09:13:00,1.23864,1.23872,1.23858,1.23858,59499999.0
2005-01-28 09:14:00,1.23865,1.23878,1.23861,1.23861,59200000.0
2005-01-28 09:15:00,1.23872,1.23872,1.23854,1.23862,62700000.0
2005-01-28 09:16:00,1.23858,1.23858,1.23839,1.23839,1600000.0
2005-01-28 09:17:00,1.23826,1.23845,1.2381,1.2381,142500003.0
2005-01-28 09:18:00,1.23842,1.23861,1.23842,1.23847,139000001.0
2005-01-28 09:19:00,1.23863,1.23882,1.23859,1.23878,79299999.0
2005-01-28 09:20:00,1.2386,1.2386,1.2385,1.2386,49600000.0
2005-01-28 09:21:00,1.2387,1.2387,1.23862,1.23863,39300001.0
2005-01-28 09:22:00,1.23862,1.23874,1.23855,1.23856,108900002.0
2005-01-28 09:23:00,1.23847,1.23854,1.23827,1.23827,102100000.0
2005-01-28 09:24:00,1.23861,1.23861,1.23817,1.23817,63200001.0
2005-01-28 09:25:00,1.23829,1.23837,1.23807,1.23807,146400003.0
2005-01-28 09:26:00,1.23801,1.23801,1.23769,1.23776,86599999.0
2005-01-28 09:27:00,1.23778,1.23803,1.23776,1.23803,138500000.0
2005-01-28 09:28:00,1.23812,1.23812,1.23802,1.23807,58300001.0
2005-01-28 09:29:00,1.23806,1.23807,1.23805,1.23807,27699999.0
2005-01-28 09:30:00,1.23829,1.23829,1.23819,1.23819,42099999.0
2005-01-28 09:31:00,1.23817,1.2382,1.23807,1.23812,49099999.0
2005-01-28 09:32:00,1.23812,1.23828,1.23812,1.23816,38599999.0
2005-01-28 09:33:00,1.23806,1.23806,1.23804,1.23804,4200000.0
2005-01-28 09:34:00,1.23816,1.23828,1.23816,1.23823,43800000.0
2005-01-28 09:35:00,1.23821,1.23832,1.23821,1.23832,20800000.0
2005-01-28 09:36:00,1.23819,1.23819,1.23808,1.23808,19100000.0
2005-01-28 09:37:00,1.23809,1.23823,1.23808,1.23808,101500001.0
2005-01-28 09:38:00,1.23827,1.23827,1.23811,1.23812,39899999.0
2005-01-28 09:39:00,1.23818,1.23837,1.23811,1.23837,51199998.0
2005-01-28 09:40:00,1.2381,1.23815,1.2381,1.23815,4100000.0
2005-01-28 09:41:00,1.23802,1.2381,1.23802,1.23805,68900000.0
2005-01-28 09:42:00,1.23812,1.23812,1.23797,1.23799,60200001.0
2005-01-28 09:43:00,1.23827,1.23827,1.23784,1.23784,56699999.0
2005-01-28 09:44:00,1.23787,1.23807,1.23787,1.23806,48600000.0
2005-01-28 09:45:00,1.23811,1.23814,1.23811,1.23814,44499998.0
2005-01-28 09:46:00,1.23814,1.23821,1.23814,1.23821,39100000.0
2005-01-28 09:47:00,1.23822,1.23837,1.23822,1.23823,152000001.0
2005-01-28 09:48:00,1.23824,1.23824,1.23824,1.23824,9600000.0
2005-01-28 09:49:00,1.23828,1.23828,1.23824,1.23824,47200002.0
2005-01-28 09:50:00,1.23819,1.23826,1.23819,1.23826,16800000.0
2005-01-28 09:51:00,1.23834,1.23845,1.23833,1.23845,88499998.0
2005-01-28 09:52:00,1.23832,1.23841,1.23829,1.23829,88800000.0
2005-01-28 09:53:00,1.23841,1.23844,1.23824,1.23837,169000005.0
2005-01-28 09:54:00,1.23832,1.23836,1.23827,1.23827,57400001.0
2005-01-28 09:55:00,1.23842,1.23866,1.2384,1.23843,115999999.0
2005-01-28 09:56:00,1.23842,1.23868,1.23842,1.23867,159000001.0
2005-01-28 09:57:00,1.23863,1.23897,1.23841,1.23886,100900001.0
2005-01-28 09:58:00,1.23872,1.23872,1.2385,1.2385,108899997.0
2005-01-28 09:59:00,1.23857,1.23875,1.23857,1.23866,56500000.0
2005-01-28 10:00:00,1.23867,1.23867,1.23857,1.23861,81799998.0
2005-01-28 10:01:00,1.23882,1.23899,1.23875,1.23888,194500002.0
2005-01-28 10:02:00,1.2392,1.23936,1.23893,1.23932,114499997.0
2005-01-28 10:03:00,1.23938,1.23939,1.23915,1.23925,50800001.0
2005-01-28 10:04:00,1.23938,1.23938,1.2391,1.23928,86899999.0
2005-01-28 10:05:00,1.23946,1.23961,1.23935,1.23935,85099999.0
2005-01-28 10:06:00,1.2394,1.23945,1.23935,1.23945,51100000.0
2005-01-28 10:07:00,1.23926,1.23926,1.23915,1.23915,75100002.0
2005-01-28 10:08:00,1.23924,1.23931,1.23909,1.23924,121300000.0
2005-01-28 10:09:00,1.2391,1.23912,1.23904,1.23904,86200002.0
2005-01-28 10:10:00,1.23941,1.23942,1.23915,1.23915,78399999.0
2005-01-28 10:11:00,1.23913,1.23913,1.2391,1.2391,74100000.0
2005-01-28 10:12:00,1.23903,1.23915,1.23903,1.23915,59300000.0
2005-01-28 10:13:00,1.2391,1.23915,1.2391,1.23915,61790001.0
2005-01-28 10:14:00,1.2391,1.23912,1.23905,1.2391,112100000.0
2005-01-28 10:15:00,1.2392,1.23929,1.2391,1.2391,131200001.0
2005-01-28 10:16:00,1.23912,1.23913,1.23892,1.23892,120800000.0
2005-01-28 10:17:00,1.23904,1.23909,1.23897,1.23897,155299999.0
2005-01-28 10:18:00,1.23908,1.23915,1.23905,1.23905,142000000.0
2005-01-28 10:19:00,1.23909,1.23925,1.23909,1.23916,79700001.0
2005-01-28 10:20:00,1.23915,1.23937,1.23915,1.23937,87500000.0
2005-01-28 10:21:00,1.23922,1.2393,1.23905,1.2393,116199999.0
2005-01-28 10:22:00,1.23923,1.23928,1.23921,1.23922,97099999.0
2005-01-28 10:23:00,1.23932,1.23936,1.23921,1.23921,116099999.0
2005-01-28 10:24:00,1.23951,1.23951,1.2393,1.23945,83800000.0
2005-01-28 10:25:00,1.23929,1.23935,1.23922,1.23922,50500000.0
2005-01-28 10:26:00,1.2392,1.23932,1.2392,1.23932,87900001.0
2005-01-28 10:27:00,1.23933,1.23933,1.2393,1.2393,37000000.0
2005-01-28 10:28:00,1.23925,1.23933,1.2392,1.23925,94000001.0
2005-01-28 10:29:00,1.23927,1.23935,1.23915,1.23919,184700000.0
2005-01-28 10:30:00,1.23917,1.23918,1.23906,1.23906,115299998.0
2005-01-28 10:31:00,1.23912,1.23915,1.2391,1.2391,12800000.0
2005-01-28 10:32:00,1.23912,1.23913,1.23895,1.23895,87900001.0
2005-01-28 10:33:00,1.23905,1.23913,1.23905,1.23905,43400000.0
2005-01-28 10:34:00,1.23918,1.23924,1.23909,1.23911,99300000.0
2005-01-28 10:35:00,1.23904,1.23927,1.23904,1.23918,131800002.0
2005-01-28 10:36:00,1.23929,1.23943,1.23925,1.23925,146499996.0
2005-01-28 10:37:00,1.23915,1.23931,1.23915,1.23931,105300000.0
2005-01-28 10:38:00,1.23935,1.23935,1.23922,1.23922,215400003.0
2005-01-28 10:39:00,1.23932,1.23939,1.23924,1.23924,49700000.0
2005-01-28 10:40:00,1.23917,1.23931,1.23917,1.23917,45400001.0
2005-01-28 10:41:00,1.23934,1.23934,1.23915,1.23915,28600000.0
2005-01-28 10:42:00,1.23917,1.23934,1.23912,1.2392,117899998.0
2005-01-28 10:43:00,1.23908,1.2392,1.23904,1.2392,98500000.0
2005-01-28 10:44:00,1.23918,1.23932,1.23913,1.23924,95200001.0
2005-01-28 10:45:00,1.23936,1.23942,1.23925,1.23925,185200003.0
2005-01-28 10:46:00,1.23935,1.23935,1.23914,1.23915,62200000.0
2005-01-28 10:47:00,1.23908,1.23931,1.23908,1.23922,122499999.0
2005-01-28 10:48:00,1.23943,1.23958,1.23935,1.23942,88200000.0
2005-01-28 10:49:00,1.23933,1.23935,1.2392,1.23935,110800000.0
2005-01-28 10:50:00,1.23937,1.2395,1.23926,1.23938,176600005.0
2005-01-28 10:51:00,1.23933,1.23935,1.23925,1.23935,186300000.0
2005-01-28 10:52:00,1.23931,1.23936,1.23918,1.23926,156700001.0
2005-01-28 10:53:00,1.23925,1.23932,1.23925,1.23927,46100000.0
2005-01-28 10:54:00,1.23926,1.23939,1.23922,1.23936,164899999.0
2005-01-28 10:55:00,1.23969,1.23976,1.2395,1.2396,77100000.0
2005-01-28 10:56:00,1.2397,1.2397,1.23935,1.23953,160300003.0
2005-01-28 10:57:00,1.23956,1.23956,1.23928,1.23934,79200001.0
2005-01-28 10:58:00,1.23966,1.23976,1.23953,1.23966,58700000.0
2005-01-28 10:59:00,1.23983,1.24,1.23975,1.2398,130800000.0
2005-01-28 11:00:00,1.23988,1.24017,1.23988,1.24017,75400000.0
2005-01-28 11:01:00,1.24025,1.24031,1.24013,1.24028,90100002.0
2005-01-28 11:02:00,1.24038,1.24038,1.24023,1.24023,77299999.0
2005-01-28 11:03:00,1.24022,1.24027,1.24011,1.24022,116799999.0
2005-01-28 11:04:00,1.24032,1.24032,1.24009,1.24012,48700000.0
2005-01-28 11:05:00,1.24018,1.24043,1.24018,1.24041,88500002.0
2005-01-28 11:06:00,1.24049,1.24049,1.24031,1.24033,89300001.0
2005-01-28 11:07:00,1.24052,1.24056,1.24034,1.2404,65900001.0
2005-01-28 11:08:00,1.24052,1.24054,1.24043,1.24043,135700000.0
2005-01-28 11:09:00,1.24035,1.24046,1.24034,1.24034,47000001.0
2005-01-28 11:10:00,1.2403,1.24032,1.24025,1.2403,17500000.0
2005-01-28 11:11:00,1.24028,1.24035,1.24022,1.24035,130300001.0
2005-01-28 11:12:00,1.2403,1.24035,1.24025,1.2403,177000000.0
2005-01-28 11:13:00,1.2403,1.2403,1.24025,1.24025,108800001.0
2005-01-28 11:14:00,1.24025,1.24035,1.24022,1.24022,72299999.0
2005-01-28 11:15:00,1.24028,1.24038,1.24023,1.24031,185800001.0
2005-01-28 11:16:00,1.2403,1.24035,1.24028,1.2403,96500002.0
2005-01-28 11:17:00,1.24025,1.2403,1.24025,1.24028,35600000.0
2005-01-28 11:18:00,1.24048,1.24055,1.24034,1.24055,113100002.0
2005-01-28 11:19:00,1.24029,1.24038,1.24015,1.24015,106100001.0
2005-01-28 11:20:00,1.24023,1.24029,1.24022,1.24022,68100000.0
2005-01-28 11:21:00,1.24043,1.24056,1.24033,1.24056,66200000.0
2005-01-28 11:22:00,1.2403,1.2403,1.2403,1.2403,23700001.0
2005-01-28 11:23:00,1.2403,1.24035,1.24025,1.24035,53400000.0
2005-01-28 11:24:00,1.24036,1.24038,1.24021,1.24021,97400003.0
2005-01-28 11:25:00,1.24025,1.24025,1.24015,1.2402,165500003.0
2005-01-28 11:26:00,1.24042,1.24044,1.24027,1.24034,120200001.0
2005-01-28 11:27:00,1.24045,1.24064,1.24038,1.24045,126500001.0
2005-01-28 11:28:00,1.24052,1.24052,1.24035,1.2404,88800001.0
2005-01-28 11:29:00,1.24038,1.24057,1.24038,1.24043,125900001.0
2005-01-28 11:30:00,1.24077,1.24084,1.24056,1.24059,81000000.0
2005-01-28 11:31:00,1.24075,1.24089,1.24075,1.24086,50200000.0
2005-01-28 11:32:00,1.2408,1.24085,1.24071,1.24073,196100002.0
2005-01-28 11:33:00,1.2408,1.24084,1.24074,1.24084,88500000.0
2005-01-28 11:34:00,1.24086,1.24086,1.24066,1.24073,231500001.0
2005-01-28 11:35:00,1.24082,1.24083,1.24034,1.24034,165100002.0
2005-01-28 11:36:00,1.24037,1.24052,1.24037,1.24043,89399997.0
2005-01-28 11:37:00,1.24049,1.24055,1.24042,1.24042,104899999.0
2005-01-28 11:38:00,1.24045,1.24068,1.24045,1.24061,93900000.0
2005-01-28 11:39:00,1.24066,1.24073,1.2406,1.24073,120199999.0
2005-01-28 11:40:00,1.24075,1.24087,1.24065,1.24065,108499999.0
2005-01-28 11:41:00,1.24075,1.24075,1.24062,1.24068,79000001.0
2005-01-28 11:42:00,1.2407,1.24075,1.24065,1.24065,159999999.0
2005-01-28 11:43:00,1.24068,1.24068,1.24059,1.24064,106900000.0
2005-01-28 11:44:00,1.24045,1.2409,1.24045,1.24075,102300001.0
2005-01-28 11:45:00,1.24065,1.24065,1.2406,1.2406,35800000.0
2005-01-28 11:46:00,1.24082,1.24082,1.2406,1.24068,113499998.0
2005-01-28 11:47:00,1.24065,1.24077,1.24059,1.24059,47600000.0
2005-01-28 11:48:00,1.24071,1.24086,1.24071,1.24086,107399997.0
2005-01-28 11:49:00,1.24062,1.24065,1.24055,1.24055,129000002.0
2005-01-28 11:50:00,1.24063,1.24063,1.2397,1.2397,187100000.0
2005-01-28 11:51:00,1.23992,1.23994,1.23951,1.23951,92500000.0
2005-01-28 11:52:00,1.23968,1.2399,1.23966,1.23971,120899999.0
2005-01-28 11:53:00,1.23976,1.23988,1.23964,1.23964,87000003.0
2005-01-28 11:54:00,1.23995,1.23995,1.2395,1.23951,99799999.0
2005-01-28 11:55:00,1.2399,1.2399,1.23962,1.23963,36999999.0
2005-01-28 11:56:00,1.23953,1.23969,1.23945,1.2395,154100001.0
2005-01-28 11:57:00,1.2395,1.23974,1.2394,1.2394,211900002.0
2005-01-28 11:58:00,1.23947,1.23967,1.23947,1.23949,142200001.0
2005-01-28 11:59:00,1.23967,1.23986,1.23964,1.23964,77800001.0
2005-01-28 12:00:00,1.23972,1.23978,1.23966,1.23966,70200002.0
2005-01-28 12:01:00,1.2396,1.2396,1.23952,1.23955,55299999.0
2005-01-28 12:02:00,1.23955,1.2396,1.23955,1.23955,31099999.0
2005-01-28 12:03:00,1.23991,1.24004,1.23991,1.24001,138500001.0
2005-01-28 12:04:00,1.23973,1.23995,1.23973,1.23986,55399999.0
2005-01-28 12:05:00,1.23989,1.24004,1.23985,1.23999,33000000.0
2005-01-28 12:06:00,1.23992,1.23997,1.23958,1.23958,46500001.0
2005-01-28 12:07:00,1.23955,1.2396,1.23927,1.23927,96799999.0
2005-01-28 12:08:00,1.23912,1.23926,1.23852,1.23852,51000000.0
2005-01-28 12:09:00,1.23836,1.23893,1.23836,1.23893,63400000.0
2005-01-28 12:10:00,1.23872,1.23886,1.23858,1.23886,35800000.0
2005-01-28 12:11:00,1.2388,1.23889,1.23853,1.23867,126999999.0
2005-01-28 12:12:00,1.23861,1.23867,1.23845,1.23845,172000000.0
2005-01-28 12:13:00,1.23841,1.23875,1.23841,1.23867,133800000.0
2005-01-28 12:14:00,1.23845,1.23863,1.23842,1.23855,126300000.0
2005-01-28 12:15:00,1.23872,1.23889,1.23861,1.23864,42100000.0
2005-01-28 12:16:00,1.23866,1.23871,1.23855,1.23866,55400000.0
2005-01-28 12:17:00,1.23872,1.23872,1.23842,1.23842,189500002.0
2005-01-28 12:18:00,1.23843,1.23849,1.23841,1.23841,120299998.0
2005-01-28 12:19:00,1.23855,1.23885,1.23855,1.23885,48699999.0
2005-01-28 12:20:00,1.23875,1.23888,1.23868,1.23868,122599999.0
2005-01-28 12:21:00,1.23868,1.23894,1.23868,1.23873,186400002.0
2005-01-28 12:22:00,1.23887,1.2389,1.23879,1.23889,101900002.0
2005-01-28 12:23:00,1.2388,1.2388,1.23869,1.2387,161000000.0
2005-01-28 12:24:00,1.23883,1.23888,1.23883,1.23883,27100000.0
2005-01-28 12:25:00,1.23885,1.23891,1.23873,1.23873,89700002.0
2005-01-28 12:26:00,1.23882,1.23907,1.23882,1.23896,106099999.0
2005-01-28 12:27:00,1.23903,1.23928,1.23903,1.23928,85600001.0
2005-01-28 12:28:00,1.23918,1.23918,1.23877,1.2389,187200000.0
2005-01-28 12:29:00,1.23884,1.23897,1.23881,1.23884,36100000.0
2005-01-28 12:30:00,1.23865,1.23881,1.23823,1.23881,76900000.0
2005-01-28 12:31:00,1.23879,1.23906,1.23879,1.239,120900002.0
2005-01-28 12:32:00,1.2388,1.23887,1.23828,1.23853,111800000.0
2005-01-28 12:33:00,1.23879,1.23893,1.23879,1.23887,144700000.0
2005-01-28 12:34:00,1.23879,1.23898,1.23879,1.23884,90799999.0
2005-01-28 12:35:00,1.239,1.239,1.23885,1.2389,151600004.0
2005-01-28 12:36:00,1.23893,1.23897,1.23892,1.23897,26500000.0
2005-01-28 12:37:00,1.23896,1.2393,1.23896,1.23915,122799998.0
2005-01-28 12:38:00,1.23919,1.23927,1.23897,1.23897,135200001.0
2005-01-28 12:39:00,1.23924,1.23935,1.2391,1.23917,96700001.0
2005-01-28 12:40:00,1.23932,1.2395,1.23906,1.23907,127600002.0
2005-01-28 12:41:00,1.23934,1.23934,1.23907,1.2391,95600001.0
2005-01-28 12:42:00,1.23926,1.23926,1.23894,1.23899,136699998.0
2005-01-28 12:43:00,1.23905,1.23917,1.23895,1.23895,90899998.0
2005-01-28 12:44:00,1.23904,1.23904,1.23885,1.23891,117900001.0
2005-01-28 12:45:00,1.23889,1.23891,1.23873,1.23887,97300001.0
2005-01-28 12:46:00,1.23893,1.23905,1.23884,1.23905,96800000.0
2005-01-28 12:47:00,1.23901,1.23905,1.23893,1.23897,180000002.0
2005-01-28 12:48:00,1.2391,1.23911,1.23897,1.23897,64299998.0
2005-01-28 12:49:00,1.23892,1.23899,1.23883,1.23883,39200000.0
2005-01-28 12:50:00,1.23895,1.23917,1.23895,1.239,84500000.0
2005-01-28 12:51:00,1.23885,1.23888,1.23875,1.23888,16200000.0
2005-01-28 12:52:00,1.23882,1.23883,1.23877,1.23878,88900000.0
2005-01-28 12:53:00,1.23887,1.23895,1.23877,1.23889,135699998.0
2005-01-28 12:54:00,1.23871,1.23882,1.23862,1.23882,67300000.0
2005-01-28 12:55:00,1.23883,1.23888,1.23877,1.23877,169399999.0
2005-01-28 12:56:00,1.23889,1.23905,1.23889,1.23892,106499999.0
2005-01-28 12:57:00,1.23876,1.23886,1.23865,1.23886,133099999.0
2005-01-28 12:58:00,1.23875,1.23893,1.23875,1.23888,110200000.0
2005-01-28 12:59:00,1.23879,1.23883,1.23849,1.23865,134200000.0
2005-01-28 13:00:00,1.23875,1.23881,1.23857,1.23857,106499998.0
2005-01-28 13:01:00,1.23883,1.2394,1.23873,1.2394,104400000.0
2005-01-28 13:02:00,1.23935,1.23944,1.23905,1.23922,114800001.0
2005-01-28 13:03:00,1.23978,1.23978,1.23941,1.23942,53600001.0
2005-01-28 13:04:00,1.23955,1.24003,1.23955,1.23997,113300000.0
2005-01-28 13:05:00,1.24017,1.24021,1.23974,1.23974,95700000.0
2005-01-28 13:06:00,1.2401,1.2401,1.23984,1.23989,85500000.0
2005-01-28 13:07:00,1.24001,1.24016,1.23991,1.23991,124100002.0
2005-01-28 13:08:00,1.23989,1.23995,1.23909,1.23909,63600001.0
2005-01-28 13:09:00,1.23945,1.23946,1.2391,1.23933,125700000.0
2005-01-28 13:10:00,1.23958,1.23958,1.23946,1.23948,51500001.0
2005-01-28 13:11:00,1.23964,1.23964,1.23952,1.23952,35200000.0
2005-01-28 13:12:00,1.23957,1.23965,1.23957,1.23965,76000002.0
2005-01-28 13:13:00,1.23964,1.23964,1.23964,1.23964,37800000.0
2005-01-28 13:14:00,1.2396,1.2396,1.2396,1.2396,25790000.0
2005-01-28 13:15:00,1.2397,1.24004,1.2397,1.23999,100599998.0
2005-01-28 13:16:00,1.23996,1.23996,1.2399,1.2399,12800000.0
2005-01-28 13:17:00,1.23995,1.23995,1.23988,1.2399,49500001.0
2005-01-28 13:18:00,1.24001,1.24001,1.23996,1.23996,32600000.0
2005-01-28 13:19:00,1.23998,1.23998,1.23993,1.23993,23900000.0
2005-01-28 13:20:00,1.23989,1.23998,1.23989,1.23992,105099999.0
2005-01-28 13:21:00,1.23997,1.24011,1.23994,1.23994,84299999.0
2005-01-28 13:22:00,1.24013,1.24028,1.24006,1.24006,72000000.0
2005-01-28 13:23:00,1.23993,1.23998,1.23993,1.23998,33500000.0
2005-01-28 13:24:00,1.24007,1.24023,1.24004,1.2401,109600001.0
2005-01-28 13:25:00,1.24008,1.24008,1.23999,1.24,29500000.0
2005-01-28 13:26:00,1.23995,1.24009,1.23995,1.23995,133399999.0
2005-01-28 13:27:00,1.24013,1.24021,1.23999,1.24021,58500000.0
2005-01-28 13:28:00,1.24012,1.24013,1.23995,1.23995,117200002.0
2005-01-28 13:29:00,1.24004,1.24014,1.24003,1.24005,118499999.0
2005-01-28 13:30:00,1.2401,1.24015,1.24005,1.2401,84899999.0
2005-01-28 13:31:00,1.24005,1.24017,1.24005,1.24005,68600001.0
2005-01-28 13:32:00,1.24008,1.24008,1.24,1.24,41200000.0
2005-01-28 13:33:00,1.24015,1.24031,1.24013,1.24013,130099998.0
2005-01-28 13:34:00,1.24027,1.24027,1.24023,1.24023,48500000.0
2005-01-28 13:35:00,1.24037,1.2404,1.24008,1.2404,147600000.0
2005-01-28 13:36:00,1.24039,1.24039,1.24034,1.24035,152900000.0
2005-01-28 13:37:00,1.24056,1.24058,1.24031,1.24058,81100000.0
2005-01-28 13:38:00,1.24029,1.24033,1.23999,1.23999,28100000.0
2005-01-28 13:39:00,1.23989,1.23994,1.23981,1.23982,105599999.0
2005-01-28 13:40:00,1.23973,1.23982,1.23973,1.23974,74100001.0
2005-01-28 13:41:00,1.24002,1.24031,1.24,1.24018,109900000.0
2005-01-28 13:42:00,1.23978,1.23986,1.23969,1.23969,175600001.0
2005-01-28 13:43:00,1.23975,1.23986,1.23969,1.23969,90199999.0
2005-01-28 13:44:00,1.23976,1.23987,1.23954,1.23975,50300000.0
2005-01-28 13:45:00,1.23971,1.23986,1.23971,1.23978,74399999.0
2005-01-28 13:46:00,1.23973,1.23987,1.23973,1.23973,125300001.0
2005-01-28 13:47:00,1.23987,1.23999,1.23942,1.23942,59100001.0
2005-01-28 13:48:00,1.23947,1.23947,1.23937,1.23937,25500001.0
2005-01-28 13:49:00,1.2395,1.23964,1.23944,1.23944,54600000.0
2005-01-28 13:50:00,1.2394,1.23942,1.23935,1.2394,115400003.0
2005-01-28 13:51:00,1.23942,1.23948,1.23942,1.23942,118399996.0
2005-01-28 13:52:00,1.2392,1.2392,1.23892,1.23915,117800001.0
2005-01-28 13:53:00,1.23994,1.23994,1.2393,1.23935,53300000.0
2005-01-28 13:54:00,1.23954,1.23954,1.23951,1.23951,21500001.0
2005-01-28 13:55:00,1.2393,1.2393,1.23905,1.23905,28700000.0
2005-01-28 13:56:00,1.23915,1.23923,1.23915,1.2392,86700000.0
2005-01-28 13:57:00,1.23899,1.23967,1.23896,1.23949,97700001.0
2005-01-28 13:58:00,1.23952,1.23993,1.23952,1.23987,95800000.0
2005-01-28 13:59:00,1.23992,1.24014,1.23992,1.24001,84900001.0
2005-01-28 14:00:00,1.24042,1.24056,1.24022,1.24028,225300002.0
2005-01-28 14:01:00,1.24047,1.24057,1.2391,1.2391,142500000.0
2005-01-28 14:02:00,1.24036,1.24036,1.2393,1.23977,108700001.0
2005-01-28 14:03:00,1.2401,1.24015,1.24005,1.24015,45000000.0
2005-01-28 14:04:00,1.24005,1.24017,1.24005,1.2401,56000000.0
2005-01-28 14:05:00,1.24006,1.2402,1.24006,1.24011,12000000.0
2005-01-28 14:06:00,1.2401,1.2401,1.2401,1.2401,22299999.0
2005-01-28 14:07:00,1.24005,1.2401,1.24005,1.2401,10900000.0
2005-01-28 14:08:00,1.24012,1.24019,1.24001,1.24003,106500001.0
2005-01-28 14:09:00,1.23997,1.23997,1.2399,1.2399,24799999.0
2005-01-28 14:10:00,1.2399,1.23996,1.2398,1.23984,201299999.0
2005-01-28 14:11:00,1.23982,1.23985,1.23979,1.23983,94000001.0
2005-01-28 14:12:00,1.23988,1.24015,1.23988,1.2401,108799998.0
2005-01-28 14:13:00,1.24024,1.24024,1.24002,1.24002,23699999.0
2005-01-28 14:14:00,1.24013,1.24047,1.24009,1.24009,131300000.0
2005-01-28 14:15:00,1.23995,1.24008,1.23989,1.23989,97299998.0
2005-01-28 14:16:00,1.24006,1.24023,1.24001,1.2402,88499998.0
2005-01-28 14:17:00,1.2403,1.24034,1.24025,1.24025,47900002.0
2005-01-28 14:18:00,1.24021,1.24031,1.23995,1.23995,178300002.0
2005-01-28 14:19:00,1.24002,1.24031,1.24002,1.2403,106700002.0
2005-01-28 14:20:00,1.24026,1.24028,1.24013,1.24018,78500002.0
2005-01-28 14:21:00,1.24022,1.24031,1.23994,1.23994,104299999.0
2005-01-28 14:22:00,1.24002,1.24014,1.23997,1.23999,133200000.0
2005-01-28 14:23:00,1.24004,1.24005,1.2399,1.2399,108599998.0
2005-01-28 14:24:00,1.2399,1.2399,1.23912,1.23912,69600002.0
2005-01-28 14:25:00,1.2392,1.2392,1.23915,1.23915,24699999.0
2005-01-28 14:26:00,1.23928,1.23928,1.23894,1.23894,32800000.0
2005-01-28 14:27:00,1.23912,1.23914,1.2389,1.2389,202200002.0
2005-01-28 14:28:00,1.23889,1.23894,1.23882,1.23894,123000000.0
2005-01-28 14:29:00,1.23881,1.23884,1.23876,1.23876,14000000.0
2005-01-28 14:30:00,1.23865,1.23888,1.23861,1.23888,166800002.0
2005-01-28 14:31:00,1.23897,1.2392,1.23877,1.23911,68899999.0
2005-01-28 14:32:00,1.23926,1.23926,1.23913,1.23913,110400003.0
2005-01-28 14:33:00,1.23915,1.23915,1.23908,1.23908,27499999.0
2005-01-28 14:34:00,1.23915,1.23915,1.23903,1.23908,27900000.0
2005-01-28 14:35:00,1.23916,1.23919,1.23906,1.23906,128900004.0
2005-01-28 14:36:00,1.23913,1.23915,1.23905,1.23915,84200002.0
2005-01-28 14:37:00,1.23908,1.23908,1.23908,1.23908,1600000.0
2005-01-28 14:38:00,1.23914,1.23918,1.23908,1.23918,103600000.0
2005-01-28 14:39:00,1.2392,1.23925,1.23913,1.2392,80600002.0
2005-01-28 14:40:00,1.23923,1.23925,1.23921,1.23922,131900005.0
2005-01-28 14:41:00,1.23925,1.23925,1.23925,1.23925,4800000.0
2005-01-28 14:42:00,1.2389,1.2392,1.23882,1.2392,66200001.0
2005-01-28 14:43:00,1.23915,1.23925,1.23915,1.23925,50000000.0
2005-01-28 14:44:00,1.23917,1.23917,1.23913,1.23913,6900000.0
2005-01-28 14:45:00,1.23919,1.23939,1.23919,1.23933,44500001.0
2005-01-28 14:46:00,1.23937,1.23945,1.23935,1.23942,98400000.0
2005-01-28 14:47:00,1.23952,1.23955,1.23934,1.23946,205900001.0
2005-01-28 14:48:00,1.2394,1.23945,1.2394,1.23945,14700000.0
2005-01-28 14:49:00,1.23945,1.23949,1.2394,1.2394,134900001.0
2005-01-28 14:50:00,1.23957,1.23964,1.23949,1.23953,41200000.0
2005-01-28 14:51:00,1.2395,1.23962,1.2395,1.23958,100300000.0
2005-01-28 14:52:00,1.23972,1.23972,1.23955,1.23955,75400000.0
2005-01-28 14:53:00,1.2396,1.23971,1.23957,1.23957,111499999.0
2005-01-28 14:54:00,1.23954,1.23972,1.23954,1.23968,81899999.0
2005-01-28 14:55:00,1.24002,1.24005,1.23985,1.24003,160200001.0
2005-01-28 14:56:00,1.24008,1.24021,1.24006,1.24021,55800001.0
2005-01-28 14:57:00,1.24013,1.24013,1.2401,1.2401,6500000.0
2005-01-28 14:58:00,1.24008,1.24008,1.23972,1.23972,109999999.0
2005-01-28 14:59:00,1.23985,1.24,1.23985,1.24,83799999.0
2005-01-28 15:00:00,1.24008,1.24018,1.24005,1.24018,142299999.0
2005-01-28 15:01:00,1.24005,1.2401,1.24003,1.24003,102199996.0
2005-01-28 15:02:00,1.24,1.24,1.24,1.24,29500001.0
2005-01-28 15:03:00,1.23995,1.24005,1.23995,1.24,113599998.0
2005-01-28 15:04:00,1.23998,1.24008,1.23993,1.24,123199998.0
2005-01-28 15:05:00,1.24002,1.24002,1.23993,1.23993,8700000.0
2005-01-28 15:06:00,1.23992,1.24005,1.23992,1.24002,199700005.0
2005-01-28 15:07:00,1.23992,1.23992,1.23986,1.23986,7300000.0
2005-01-28 15:08:00,1.2397,1.23971,1.23958,1.23958,39100000.0
2005-01-28 15:09:00,1.23975,1.23985,1.23969,1.23985,91999999.0
2005-01-28 15:10:00,1.23986,1.23986,1.23984,1.23984,29400000.0
2005-01-28 15:11:00,1.23983,1.23988,1.23978,1.2398,202600001.0
2005-01-28 15:12:00,1.2398,1.23982,1.23978,1.23981,97100000.0
2005-01-28 15:13:00,1.23983,1.24004,1.23983,1.24,95799999.0
2005-01-28 15:14:00,1.24006,1.24006,1.23986,1.23986,75099998.0
2005-01-28 15:15:00,1.24005,1.24005,1.23984,1.23984,44599999.0
2005-01-28 15:16:00,1.2399,1.24007,1.2399,1.24005,103799998.0
2005-01-28 15:17:00,1.24011,1.24017,1.2401,1.24013,112599998.0
2005-01-28 15:18:00,1.24015,1.24024,1.24015,1.24015,97899998.0
2005-01-28 15:19:00,1.24017,1.24017,1.23981,1.23981,42100001.0
2005-01-28 15:20:00,1.23977,1.23987,1.23977,1.23987,101299999.0
2005-01-28 15:21:00,1.23972,1.23982,1.23972,1.2398,70900001.0
2005-01-28 15:22:00,1.2398,1.23984,1.23971,1.23971,63799998.0
2005-01-28 15:23:00,1.2395,1.23967,1.23949,1.23961,101300003.0
2005-01-28 15:24:00,1.2397,1.23975,1.2397,1.23975,63599998.0
2005-01-28 15:25:00,1.23973,1.23977,1.23968,1.23968,39999999.0
2005-01-28 15:26:00,1.23971,1.23971,1.23926,1.23936,96500000.0
2005-01-28 15:27:00,1.23945,1.23951,1.23943,1.2395,155900001.0
2005-01-28 15:28:00,1.23942,1.23946,1.23918,1.23918,26500000.0
2005-01-28 15:29:00,1.23917,1.23917,1.23859,1.23916,22600000.0
2005-01-28 15:30:00,1.23763,1.23849,1.23704,1.23775,120300000.0
2005-01-28 15:31:00,1.23887,1.23887,1.23743,1.2375,157200002.0
2005-01-28 15:32:00,1.2388,1.23897,1.23763,1.23763,185400002.0
2005-01-28 15:33:00,1.23813,1.23813,1.2373,1.23775,84100002.0
2005-01-28 15:34:00,1.23803,1.23803,1.23737,1.23771,89000000.0
2005-01-28 15:35:00,1.23823,1.23837,1.23792,1.23792,109900000.0
2005-01-28 15:36:00,1.23787,1.23793,1.23753,1.23763,96300000.0
2005-01-28 15:37:00,1.2378,1.23831,1.23775,1.2383,110300001.0
2005-01-28 15:38:00,1.23827,1.23836,1.23758,1.23763,93900002.0
2005-01-28 15:39:00,1.23791,1.23801,1.2375,1.2375,110800000.0
2005-01-28 15:40:00,1.2375,1.23769,1.23749,1.23749,55700000.0
2005-01-28 15:41:00,1.23747,1.23853,1.23747,1.23841,57399999.0
2005-01-28 15:42:00,1.2384,1.23855,1.23824,1.23833,116200001.0
2005-01-28 15:43:00,1.23835,1.23848,1.23835,1.23848,68800001.0
2005-01-28 15:44:00,1.23842,1.23842,1.23825,1.23833,67300001.0
2005-01-28 15:45:00,1.23838,1.23842,1.23827,1.23832,32000000.0
2005-01-28 15:46:00,1.23835,1.23848,1.23835,1.23836,126300001.0
2005-01-28 15:47:00,1.23846,1.23846,1.23826,1.23826,57699999.0
2005-01-28 15:48:00,1.23842,1.23844,1.23819,1.23823,104399999.0
2005-01-28 15:49:00,1.23828,1.23829,1.23814,1.2382,76999999.0
2005-01-28 15:50:00,1.23827,1.23834,1.23816,1.2382,118800001.0
2005-01-28 15:51:00,1.2382,1.2382,1.23795,1.23797,36899999.0
2005-01-28 15:52:00,1.238,1.23812,1.2378,1.23792,85300001.0
2005-01-28 15:53:00,1.23806,1.23827,1.23804,1.23806,94500001.0
2005-01-28 15:54:00,1.23817,1.2384,1.23817,1.23818,51100000.0
2005-01-28 15:55:00,1.23826,1.23826,1.23819,1.23819,18100000.0
2005-01-28 15:56:00,1.23832,1.23834,1.23817,1.23817,56000001.0
2005-01-28 15:57:00,1.23829,1.23842,1.23827,1.23829,70700001.0
2005-01-28 15:58:00,1.23855,1.23855,1.23833,1.23833,156600004.0
2005-01-28 15:59:00,1.23835,1.23841,1.23826,1.23826,77799998.0
2005-01-28 16:00:00,1.23828,1.2388,1.23828,1.2388,64699999.0
2005-01-28 16:01:00,1.23885,1.23891,1.23858,1.2388,107500003.0
2005-01-28 16:02:00,1.23906,1.23913,1.239,1.23906,102200000.0
2005-01-28 16:03:00,1.23952,1.23964,1.23933,1.23964,76799999.0
2005-01-28 16:04:00,1.24002,1.24024,1.23983,1.24005,120899999.0
2005-01-28 16:05:00,1.24062,1.24076,1.24056,1.24067,147400003.0
2005-01-28 16:06:00,1.2407,1.24087,1.24066,1.24083,97000001.0
2005-01-28 16:07:00,1.24101,1.24101,1.24076,1.24076,118999999.0
2005-01-28 16:08:00,1.24091,1.24092,1.24067,1.24076,114399999.0
2005-01-28 16:09:00,1.24084,1.24089,1.24055,1.24076,111299999.0
2005-01-28 16:10:00,1.2409,1.2409,1.24064,1.24064,147300000.0
2005-01-28 16:11:00,1.24079,1.24094,1.24069,1.24081,64300000.0
2005-01-28 16:12:00,1.24076,1.24076,1.2406,1.2406,42100000.0
2005-01-28 16:13:00,1.24087,1.24089,1.24067,1.24075,107900000.0
2005-01-28 16:14:00,1.24087,1.24096,1.24076,1.24096,56100000.0
2005-01-28 16:15:00,1.2411,1.2411,1.24088,1.24088,96000000.0
2005-01-28 16:16:00,1.24076,1.24092,1.24065,1.24072,101500000.0
2005-01-28 16:17:00,1.24071,1.24071,1.24054,1.24054,8000000.0
2005-01-28 16:18:00,1.24058,1.24058,1.24025,1.24025,35800000.0
2005-01-28 16:19:00,1.24013,1.24023,1.24,1.24005,86000000.0
2005-01-28 16:20:00,1.24027,1.24031,1.24014,1.24014,61199999.0
2005-01-28 16:21:00,1.23967,1.23967,1.23815,1.23907,92400001.0
2005-01-28 16:22:00,1.23935,1.23939,1.23897,1.23924,150899999.0
2005-01-28 16:23:00,1.23997,1.23997,1.2395,1.23963,185100003.0
2005-01-28 16:24:00,1.23987,1.23987,1.23969,1.23973,108090001.0
2005-01-28 16:25:00,1.24002,1.24015,1.23988,1.23989,144400002.0
2005-01-28 16:26:00,1.23982,1.24024,1.23982,1.24002,157600002.0
2005-01-28 16:27:00,1.24017,1.24025,1.24013,1.24021,106099999.0
2005-01-28 16:28:00,1.24021,1.24021,1.24009,1.24009,80799999.0
2005-01-28 16:29:00,1.23992,1.24018,1.23992,1.23996,79199999.0
2005-01-28 16:30:00,1.24013,1.24023,1.23997,1.24001,169400000.0
2005-01-28 16:31:00,1.24,1.2401,1.23985,1.23985,116199999.0
2005-01-28 16:32:00,1.23978,1.23978,1.23913,1.23918,148500001.0
2005-01-28 16:33:00,1.23926,1.23926,1.23909,1.23916,107199999.0
2005-01-28 16:34:00,1.23916,1.23948,1.23916,1.23941,110300001.0
2005-01-28 16:35:00,1.23959,1.23959,1.23918,1.23918,82999998.0
2005-01-28 16:36:00,1.23917,1.23951,1.23917,1.23945,96899998.0
2005-01-28 16:37:00,1.23948,1.23948,1.23915,1.23919,38499999.0
2005-01-28 16:38:00,1.23935,1.2394,1.23922,1.23922,230900000.0
2005-01-28 16:39:00,1.23928,1.23956,1.23924,1.23956,133300000.0
2005-01-28 16:40:00,1.23952,1.23961,1.23947,1.23957,75700001.0
2005-01-28 16:41:00,1.23936,1.23936,1.23904,1.23904,54100001.0
2005-01-28 16:42:00,1.23912,1.23929,1.2391,1.2391,157099996.0
2005-01-28 16:43:00,1.23907,1.23922,1.23907,1.23918,78100000.0
2005-01-28 16:44:00,1.23929,1.23938,1.23927,1.23928,156099999.0
2005-01-28 16:45:00,1.23952,1.2396,1.23942,1.23948,97299999.0
2005-01-28 16:46:00,1.23951,1.23951,1.23924,1.23924,54700001.0
2005-01-28 16:47:00,1.23932,1.23936,1.23925,1.23925,50600000.0
2005-01-28 16:48:00,1.23922,1.23937,1.23922,1.23932,173200000.0
2005-01-28 16:49:00,1.23945,1.23947,1.23932,1.23937,139399997.0
2005-01-28 16:50:00,1.23929,1.23935,1.23913,1.23913,184000000.0
2005-01-28 16:51:00,1.23918,1.23918,1.23905,1.23905,41400000.0
2005-01-28 16:52:00,1.23891,1.23905,1.23885,1.23897,171699999.0
2005-01-28 16:53:00,1.23887,1.23898,1.23878,1.23883,119300001.0
2005-01-28 16:54:00,1.23899,1.24002,1.23899,1.23996,75100001.0
2005-01-28 16:55:00,1.23982,1.24017,1.23968,1.24014,94699999.0
2005-01-28 16:56:00,1.24035,1.24063,1.24032,1.24043,196500002.0
2005-01-28 16:57:00,1.24055,1.24069,1.24046,1.24053,64100001.0
2005-01-28 16:58:00,1.24052,1.24054,1.24042,1.24042,75899999.0
2005-01-28 16:59:00,1.24057,1.24064,1.24034,1.24046,86100000.0
2005-01-28 17:00:00,1.2407,1.241,1.2407,1.24083,71800000.0
2005-01-28 17:01:00,1.24082,1.24098,1.2407,1.24098,246499993.0
2005-01-28 17:02:00,1.24111,1.24117,1.24101,1.24105,149500001.0
2005-01-28 17:03:00,1.24157,1.24183,1.24135,1.24179,89300000.0
2005-01-28 17:04:00,1.24177,1.24235,1.24177,1.2423,88400001.0
2005-01-28 17:05:00,1.24223,1.24223,1.24198,1.24206,79900000.0
2005-01-28 17:06:00,1.24223,1.24236,1.24211,1.24222,122200003.0
2005-01-28 17:07:00,1.24248,1.24284,1.24238,1.24268,112299999.0
2005-01-28 17:08:00,1.24257,1.24264,1.24249,1.24256,65600000.0
2005-01-28 17:09:00,1.24269,1.2428,1.24265,1.24278,121699999.0
2005-01-28 17:10:00,1.24311,1.24311,1.24282,1.243,70600001.0
2005-01-28 17:11:00,1.24291,1.24338,1.24289,1.24323,103100000.0
2005-01-28 17:12:00,1.24324,1.24341,1.24324,1.24341,63900000.0
2005-01-28 17:13:00,1.24357,1.24365,1.24337,1.24337,255300000.0
2005-01-28 17:14:00,1.24353,1.24374,1.24347,1.24374,123300002.0
2005-01-28 17:15:00,1.2439,1.24493,1.24389,1.24493,67000000.0
2005-01-28 17:16:00,1.24493,1.24532,1.24486,1.245,115399999.0
2005-01-28 17:17:00,1.24528,1.24535,1.24509,1.24509,135400001.0
2005-01-28 17:18:00,1.24503,1.24507,1.24479,1.2449,64300000.0
2005-01-28 17:19:00,1.24473,1.2451,1.24473,1.24492,130800000.0
2005-01-28 17:20:00,1.24502,1.24563,1.24495,1.2453,181299999.0
2005-01-28 17:21:00,1.2459,1.24609,1.24524,1.24604,127300001.0
2005-01-28 17:22:00,1.24588,1.24588,1.24496,1.24497,101000000.0
2005-01-28 17:23:00,1.24518,1.24518,1.2449,1.24493,115100001.0
2005-01-28 17:24:00,1.24509,1.24509,1.2445,1.2445,129499999.0
2005-01-28 17:25:00,1.24447,1.24455,1.24393,1.24393,94399997.0
2005-01-28 17:26:00,1.24403,1.24409,1.24389,1.24389,69999999.0
2005-01-28 17:27:00,1.24402,1.24418,1.24402,1.24402,46500000.0
2005-01-28 17:28:00,1.24403,1.24433,1.24403,1.24428,116400001.0
2005-01-28 17:29:00,1.24425,1.2444,1.24418,1.24418,155999998.0
2005-01-28 17:30:00,1.24432,1.24432,1.24391,1.24391,116000001.0
2005-01-28 17:31:00,1.24364,1.24364,1.24305,1.24305,70700001.0
2005-01-28 17:32:00,1.24323,1.24346,1.24316,1.24339,107000000.0
2005-01-28 17:33:00,1.24367,1.24386,1.24362,1.24379,175500001.0
2005-01-28 17:34:00,1.24427,1.24427,1.24389,1.24389,66799999.0
2005-01-28 17:35:00,1.24383,1.24404,1.24383,1.24387,79000000.0
2005-01-28 17:36:00,1.24389,1.244,1.24377,1.24377,52299999.0
2005-01-28 17:37:00,1.2439,1.24391,1.24367,1.24367,72500000.0
2005-01-28 17:38:00,1.24344,1.24344,1.2428,1.2428,45100001.0
2005-01-28 17:39:00,1.24285,1.24307,1.24276,1.2429,152100002.0
2005-01-28 17:40:00,1.24298,1.24326,1.24298,1.24326,87099999.0
2005-01-28 17:41:00,1.2433,1.24338,1.24315,1.2433,102700000.0
2005-01-28 17:42:00,1.24339,1.24347,1.24313,1.2433,128200000.0
2005-01-28 17:43:00,1.24355,1.24382,1.24346,1.24353,142299995.0
2005-01-28 17:44:00,1.24358,1.24358,1.24295,1.24304,104900000.0
2005-01-28 17:45:00,1.24302,1.24319,1.24286,1.24289,167100003.0
2005-01-28 17:46:00,1.24311,1.24311,1.24293,1.24293,69700001.0
2005-01-28 17:47:00,1.24289,1.24313,1.24289,1.243,63000000.0
2005-01-28 17:48:00,1.24309,1.24325,1.24309,1.24313,63100002.0
2005-01-28 17:49:00,1.24308,1.2432,1.24287,1.24287,51600001.0
2005-01-28 17:50:00,1.24298,1.24298,1.24218,1.24226,112100000.0
2005-01-28 17:51:00,1.24245,1.24249,1.24186,1.24198,94400000.0
2005-01-28 17:52:00,1.24204,1.24209,1.24156,1.24187,153000001.0
2005-01-28 17:53:00,1.24185,1.24206,1.24183,1.24191,54400000.0
2005-01-28 17:54:00,1.24203,1.24209,1.24156,1.24157,42700000.0
2005-01-28 17:55:00,1.24148,1.24216,1.24148,1.24212,102999999.0
2005-01-28 17:56:00,1.24237,1.24255,1.24226,1.24245,152899999.0
2005-01-28 17:57:00,1.24282,1.24284,1.24259,1.24277,123600001.0
2005-01-28 17:58:00,1.24285,1.243,1.24249,1.24249,105200000.0
2005-01-28 17:59:00,1.24262,1.24276,1.24239,1.24239,108399998.0
2005-01-28 18:00:00,1.24252,1.24253,1.24243,1.24251,82600000.0
2005-01-28 18:01:00,1.24246,1.24246,1.2423,1.2423,558500005.0
2005-01-28 18:02:00,1.24233,1.24259,1.24233,1.24238,783699998.0
2005-01-28 18:03:00,1.24248,1.24256,1.24191,1.24199,716190005.0
2005-01-28 18:04:00,1.24186,1.24219,1.24186,1.24203,746400005.0
2005-01-28 18:05:00,1.24212,1.24235,1.24206,1.2423,1100600007.0
2005-01-28 18:06:00,1.2424,1.24261,1.24232,1.24245,509800006.0
2005-01-28 18:07:00,1.24243,1.2427,1.24243,1.24243,1081500003.0
2005-01-28 18:08:00,1.24245,1.24269,1.24244,1.24257,910300004.0
2005-01-28 18:09:00,1.24263,1.24271,1.24246,1.24246,577400004.0
2005-01-28 18:10:00,1.24291,1.24303,1.24281,1.24292,760300004.0
2005-01-28 18:11:00,1.24327,1.24345,1.24305,1.24345,757100003.0
2005-01-28 18:12:00,1.24352,1.24367,1.24342,1.24342,120500001.0
2005-01-28 18:13:00,1.24343,1.24343,1.24302,1.24302,478600004.0
2005-01-28 18:14:00,1.24316,1.24333,1.24292,1.24309,368500000.0
2005-01-28 18:15:00,1.24308,1.24331,1.24296,1.24296,612900005.0
2005-01-28 18:16:00,1.24302,1.24316,1.24278,1.24278,504300002.0
2005-01-28 18:17:00,1.24288,1.24289,1.24266,1.24267,913800004.0
2005-01-28 18:18:00,1.24255,1.24255,1.24234,1.24244,616299992.0
2005-01-28 18:19:00,1.24269,1.24288,1.24256,1.24262,198199997.0
2005-01-28 18:20:00,1.24262,1.24272,1.24245,1.24247,773600007.0
2005-01-28 18:21:00,1.24247,1.24247,1.24217,1.24217,169700000.0
2005-01-28 18:22:00,1.24223,1.24223,1.24187,1.24208,282499996.0
2005-01-28 18:23:00,1.24202,1.24202,1.24175,1.24175,466500004.0
2005-01-28 18:24:00,1.24171,1.24192,1.24163,1.24163,541300000.0
2005-01-28 18:25:00,1.24168,1.24179,1.24156,1.2417,358300002.0
2005-01-28 18:26:00,1.24174,1.24192,1.24172,1.24184,870800002.0
2005-01-28 18:27:00,1.24186,1.24186,1.24154,1.24173,562099998.0
2005-01-28 18:28:00,1.24174,1.24174,1.24158,1.24169,466500006.0
2005-01-28 18:29:00,1.24174,1.24174,1.24145,1.24152,369300001.0
2005-01-28 18:30:00,1.24152,1.24159,1.24147,1.24152,949600004.0
2005-01-28 18:31:00,1.24153,1.24163,1.24149,1.24158,516600001.0
2005-01-28 18:32:00,1.24167,1.24173,1.24156,1.24162,343599998.0
2005-01-28 18:33:00,1.24159,1.24168,1.24146,1.24146,670300001.0
2005-01-28 18:34:00,1.24142,1.24162,1.24131,1.24162,291800000.0
2005-01-28 18:35:00,1.24168,1.24184,1.24164,1.24179,493800005.0
2005-01-28 18:36:00,1.24179,1.24196,1.24172,1.24181,369599999.0
2005-01-28 18:37:00,1.24189,1.24194,1.24114,1.24114,101800001.0
2005-01-28 18:38:00,1.2414,1.2414,1.24107,1.2413,161700000.0
2005-01-28 18:39:00,1.24151,1.24173,1.24147,1.24152,207099998.0
2005-01-28 18:40:00,1.24143,1.24143,1.24095,1.24095,707700002.0
2005-01-28 18:41:00,1.24097,1.24099,1.24085,1.24086,338000001.0
2005-01-28 18:42:00,1.24082,1.24093,1.24076,1.24093,442499998.0
2005-01-28 18:43:00,1.2409,1.2409,1.24035,1.2404,612400005.0
2005-01-28 18:44:00,1.24056,1.24056,1.24028,1.2404,339100001.0
2005-01-28 18:45:00,1.24072,1.2408,1.24052,1.24057,466100002.0
2005-01-28 18:46:00,1.24065,1.24066,1.24027,1.24041,197700002.0
2005-01-28 18:47:00,1.24052,1.24053,1.24052,1.24053,15300000.0
2005-01-28 18:48:00,1.24051,1.24076,1.24051,1.24059,129599999.0
2005-01-28 18:49:00,1.24062,1.24074,1.24062,1.24074,103000003.0
2005-01-28 18:50:00,1.24093,1.24095,1.24082,1.24095,117599999.0
2005-01-28 18:51:00,1.24097,1.24097,1.24088,1.2409,129500000.0
2005-01-28 18:52:00,1.24088,1.24088,1.24078,1.24084,147300000.0
2005-01-28 18:53:00,1.24094,1.2412,1.24094,1.24105,646200000.0
2005-01-28 18:54:00,1.24118,1.24135,1.24109,1.2413,184000000.0
2005-01-28 18:55:00,1.2415,1.24182,1.24146,1.24182,595800003.0
2005-01-28 18:56:00,1.24176,1.24187,1.24174,1.2418,248399997.0
2005-01-28 18:57:00,1.2418,1.24194,1.24174,1.24193,340799996.0
2005-01-28 18:58:00,1.24184,1.24184,1.24166,1.24168,168200001.0
2005-01-28 18:59:00,1.24169,1.24208,1.24169,1.24189,546699998.0
2005-01-28 19:00:00,1.24175,1.2421,1.24169,1.24169,284799998.0
2005-01-28 19:01:00,1.24175,1.24175,1.2415,1.2415,70000000.0
2005-01-28 19:02:00,1.24146,1.24146,1.24095,1.24143,286600000.0
2005-01-28 19:03:00,1.2416,1.24169,1.24144,1.24153,435899998.0
2005-01-28 19:04:00,1.24168,1.24168,1.24141,1.24145,226599999.0
2005-01-28 19:05:00,1.24144,1.24153,1.24138,1.24145,277100000.0
2005-01-28 19:06:00,1.24153,1.24165,1.24151,1.24151,357700000.0
2005-01-28 19:07:00,1.24154,1.2416,1.24149,1.24155,178199998.0
2005-01-28 19:08:00,1.24147,1.24147,1.24117,1.24119,628400002.0
2005-01-28 19:09:00,1.2412,1.24121,1.24104,1.24106,774900003.0
2005-01-28 19:10:00,1.24112,1.24115,1.24106,1.24106,98300000.0
2005-01-28 19:11:00,1.24115,1.24132,1.24111,1.24128,268899999.0
2005-01-28 19:12:00,1.24142,1.24161,1.24124,1.24151,222700002.0
2005-01-28 19:13:00,1.24128,1.2414,1.24123,1.2414,134799999.0
2005-01-28 19:14:00,1.24139,1.24139,1.24117,1.24133,385599999.0
2005-01-28 19:15:00,1.24135,1.24138,1.24113,1.24129,389099999.0
2005-01-28 19:16:00,1.24133,1.24157,1.24133,1.24142,243699999.0
2005-01-28 19:17:00,1.24144,1.24149,1.24134,1.24135,371800006.0
2005-01-28 19:18:00,1.24149,1.24149,1.24122,1.2413,457800002.0
2005-01-28 19:19:00,1.24133,1.24179,1.24133,1.24137,236400002.0
2005-01-28 19:20:00,1.24161,1.24163,1.2414,1.24153,180900003.0
2005-01-28 19:21:00,1.24165,1.24199,1.24163,1.24188,179700001.0
2005-01-28 19:22:00,1.24187,1.24188,1.24176,1.24188,257600005.0
2005-01-28 19:23:00,1.24184,1.24193,1.24179,1.24193,77200002.0
2005-01-28 19:24:00,1.24187,1.24188,1.24177,1.24188,25600000.0
2005-01-28 19:25:00,1.24191,1.24193,1.24184,1.24188,79900002.0
2005-01-28 19:26:00,1.2419,1.2419,1.24185,1.24185,61899997.0
2005-01-28 19:27:00,1.2419,1.24193,1.24182,1.24185,425400000.0
2005-01-28 19:28:00,1.24181,1.24181,1.24145,1.2415,154299998.0
2005-01-28 19:29:00,1.24152,1.24152,1.24139,1.24151,69300001.0
2005-01-28 19:30:00,1.24156,1.24171,1.24144,1.24144,144299997.0
2005-01-28 19:31:00,1.24157,1.24157,1.24143,1.24143,67800001.0
2005-01-28 19:32:00,1.24141,1.24153,1.24136,1.24136,114399999.0
2005-01-28 19:33:00,1.24153,1.24158,1.2414,1.2414,350899998.0
2005-01-28 19:34:00,1.24134,1.24144,1.24134,1.24141,15200000.0
2005-01-28 19:35:00,1.2415,1.2415,1.2415,1.2415,12000000.0
2005-01-28 19:36:00,1.2415,1.24158,1.24143,1.24143,126899999.0
2005-01-28 19:37:00,1.24156,1.2418,1.24106,1.24153,642499999.0
2005-01-28 19:38:00,1.24144,1.2415,1.24138,1.24138,185100003.0
2005-01-28 19:39:00,1.24138,1.24158,1.24138,1.24143,479500001.0
2005-01-28 19:40:00,1.24147,1.24153,1.24144,1.24153,217800000.0
2005-01-28 19:41:00,1.2415,1.24172,1.24145,1.24165,237500001.0
2005-01-28 19:42:00,1.24176,1.24176,1.2415,1.24152,213699999.0
2005-01-28 19:43:00,1.24158,1.24158,1.24142,1.24142,182199997.0
2005-01-28 19:44:00,1.24145,1.24147,1.24142,1.24142,75300000.0
2005-01-28 19:45:00,1.24133,1.24133,1.24113,1.24126,93800001.0
2005-01-28 19:46:00,1.24142,1.24163,1.2414,1.2414,72199998.0
2005-01-28 19:47:00,1.24142,1.24174,1.24142,1.2417,83900003.0
2005-01-28 19:48:00,1.24153,1.24161,1.24143,1.24155,156099998.0
2005-01-28 19:49:00,1.24161,1.2417,1.2416,1.2416,241399996.0
2005-01-28 19:50:00,1.24163,1.24167,1.24161,1.24162,123899999.0
2005-01-28 19:51:00,1.24161,1.24172,1.24161,1.24161,42900000.0
2005-01-28 19:52:00,1.24168,1.24178,1.24162,1.24178,63900002.0
2005-01-28 19:53:00,1.24179,1.24183,1.24173,1.24173,163700002.0
2005-01-28 19:54:00,1.24162,1.24176,1.24162,1.24176,98800000.0
2005-01-28 19:55:00,1.24185,1.24185,1.2416,1.2416,78300000.0
2005-01-28 19:56:00,1.24196,1.24261,1.24185,1.24223,192600000.0
2005-01-28 19:57:00,1.24259,1.24263,1.24192,1.24215,127600000.0
2005-01-28 19:58:00,1.24214,1.24228,1.24214,1.24228,45800000.0
2005-01-28 19:59:00,1.24233,1.24246,1.24233,1.24237,107200000.0
2005-01-28 20:00:00,1.24255,1.2427,1.24252,1.24252,136499999.0
2005-01-28 20:01:00,1.2424,1.24242,1.24225,1.24225,109200002.0
2005-01-28 20:02:00,1.24239,1.2424,1.24225,1.24239,142600000.0
2005-01-28 20:03:00,1.24242,1.24247,1.24225,1.24228,478699998.0
2005-01-28 20:04:00,1.24237,1.24245,1.24237,1.24238,155200000.0
2005-01-28 20:05:00,1.24238,1.24248,1.24226,1.24226,105600001.0
2005-01-28 20:06:00,1.24233,1.24245,1.24233,1.24234,146499997.0
2005-01-28 20:07:00,1.24243,1.24252,1.24242,1.24248,196999999.0
2005-01-28 20:08:00,1.2425,1.24254,1.24246,1.24248,429600002.0
2005-01-28 20:09:00,1.24237,1.24252,1.24226,1.24233,277600000.0
2005-01-28 20:10:00,1.24219,1.24224,1.24195,1.24195,94800002.0
2005-01-28 20:11:00,1.24214,1.24214,1.24194,1.24194,175099999.0
2005-01-28 20:12:00,1.24182,1.24204,1.24174,1.24204,465699999.0
2005-01-28 20:13:00,1.24209,1.24209,1.24192,1.24192,146300001.0
2005-01-28 20:14:00,1.24195,1.24198,1.2419,1.24193,113999999.0
2005-01-28 20:15:00,1.24201,1.24204,1.24184,1.24189,576000003.0
2005-01-28 20:16:00,1.24191,1.24202,1.24189,1.24196,782300009.0
2005-01-28 20:17:00,1.24179,1.242,1.24175,1.242,228200003.0
2005-01-28 20:18:00,1.24205,1.24215,1.24198,1.24203,140600001.0
2005-01-28 20:19:00,1.24198,1.24202,1.24192,1.24196,139300003.0
2005-01-28 20:20:00,1.24196,1.24223,1.24196,1.24202,318700002.0
2005-01-28 20:21:00,1.24208,1.2422,1.24201,1.24202,274499997.0
2005-01-28 20:22:00,1.24204,1.24214,1.24197,1.24201,305700002.0
2005-01-28 20:23:00,1.24205,1.24216,1.24199,1.24202,527600005.0
2005-01-28 20:24:00,1.24202,1.24217,1.24202,1.24205,346499999.0
2005-01-28 20:25:00,1.2422,1.2422,1.24201,1.24204,163000003.0
2005-01-28 20:26:00,1.24215,1.24215,1.24212,1.24212,184300002.0
2005-01-28 20:27:00,1.24214,1.24226,1.24214,1.24214,198800001.0
2005-01-28 20:28:00,1.2422,1.2423,1.24205,1.24213,703800004.0
2005-01-28 20:29:00,1.24199,1.24217,1.24168,1.24168,574899998.0
2005-01-28 20:30:00,1.24203,1.2421,1.24203,1.2421,197600003.0
2005-01-28 20:31:00,1.24198,1.24201,1.24156,1.24175,437599993.0
2005-01-28 20:32:00,1.24175,1.2418,1.24172,1.2418,277699997.0
2005-01-28 20:33:00,1.24177,1.24187,1.24174,1.24185,255099999.0
2005-01-28 20:34:00,1.24193,1.24196,1.24163,1.24163,101599999.0
2005-01-28 20:35:00,1.24171,1.24171,1.24121,1.24131,138900001.0
2005-01-28 20:36:00,1.24129,1.2413,1.24115,1.24115,382499996.0
2005-01-28 20:37:00,1.24122,1.24122,1.2408,1.24087,148700001.0
2005-01-28 20:38:00,1.2409,1.24091,1.24075,1.2409,284600004.0
2005-01-28 20:39:00,1.24112,1.24132,1.24096,1.24122,369599996.0
2005-01-28 20:40:00,1.24127,1.24131,1.24107,1.24107,251500002.0
2005-01-28 20:41:00,1.2411,1.24117,1.24095,1.24117,438000003.0
2005-01-28 20:42:00,1.24121,1.24159,1.24113,1.24137,448999996.0
2005-01-28 20:43:00,1.24167,1.24183,1.24154,1.24154,297900000.0
2005-01-28 20:44:00,1.2415,1.24178,1.24125,1.24174,50200000.0
2005-01-28 20:45:00,1.24155,1.2416,1.24151,1.24153,199100001.0
2005-01-28 20:46:00,1.24155,1.24165,1.24155,1.24165,214499999.0
2005-01-28 20:47:00,1.24165,1.24165,1.2416,1.24162,229000002.0
2005-01-28 20:48:00,1.2416,1.2416,1.24146,1.24154,71499999.0
2005-01-28 20:49:00,1.24154,1.24154,1.2414,1.24146,485200000.0
2005-01-28 20:50:00,1.24144,1.24156,1.24144,1.24156,291800003.0
2005-01-28 20:51:00,1.24171,1.24171,1.2416,1.24165,94600001.0
2005-01-28 20:52:00,1.24167,1.24173,1.24167,1.24173,143800003.0
2005-01-28 20:53:00,1.2417,1.24171,1.24155,1.24155,179499997.0
2005-01-28 20:54:00,1.24164,1.24187,1.24123,1.24187,578300001.0
2005-01-28 20:55:00,1.24164,1.24169,1.24161,1.24169,242400002.0
2005-01-28 20:56:00,1.24166,1.24166,1.24153,1.24158,588299996.0
2005-01-28 20:57:00,1.2416,1.2417,1.24158,1.2417,332100001.0
2005-01-28 20:58:00,1.24173,1.24178,1.2417,1.24173,343200003.0
2005-01-28 20:59:00,1.24167,1.24174,1.24167,1.24167,240399999.0
2005-01-28 21:00:00,1.24175,1.24178,1.24165,1.2417,1014399996.0
2005-01-28 21:01:00,1.24173,1.24185,1.24171,1.24172,609300006.0
2005-01-28 21:02:00,1.2417,1.2418,1.24162,1.24166,150699998.0
2005-01-28 21:03:00,1.2417,1.2417,1.24151,1.24162,537200003.0
2005-01-28 21:04:00,1.24177,1.24183,1.24165,1.24167,638000000.0
2005-01-28 21:05:00,1.2417,1.2419,1.24164,1.2417,701200002.0
2005-01-28 21:06:00,1.24174,1.24174,1.24158,1.24158,169499999.0
2005-01-28 21:07:00,1.24158,1.24158,1.24141,1.24143,716800001.0
2005-01-28 21:08:00,1.24139,1.24162,1.24139,1.24162,164600001.0
2005-01-28 21:09:00,1.24156,1.2417,1.24154,1.24165,84200000.0
2005-01-28 21:10:00,1.24164,1.24184,1.24164,1.24164,416799998.0
2005-01-28 21:11:00,1.2416,1.24162,1.24155,1.24155,451200002.0
2005-01-28 21:12:00,1.2416,1.24162,1.24155,1.24157,497100004.0
2005-01-28 21:13:00,1.24159,1.24169,1.24154,1.24154,498300007.0
2005-01-28 21:14:00,1.24131,1.24188,1.24131,1.24188,292699999.0
2005-01-28 21:15:00,1.24164,1.24164,1.24157,1.24157,93600001.0
2005-01-28 21:16:00,1.24152,1.24159,1.24141,1.24141,210500002.0
2005-01-28 21:17:00,1.24147,1.24154,1.24127,1.24139,90500000.0
2005-01-28 21:18:00,1.24152,1.24162,1.24151,1.24152,114899998.0
2005-01-28 21:19:00,1.24147,1.24155,1.24147,1.24148,79400001.0
2005-01-28 21:20:00,1.24146,1.24148,1.24134,1.24142,145799999.0
2005-01-28 21:21:00,1.24152,1.24152,1.24148,1.24148,36000001.0
2005-01-28 21:22:00,1.24148,1.24151,1.24147,1.24147,55999999.0
2005-01-28 21:23:00,1.24147,1.24159,1.24147,1.24156,57200002.0
2005-01-28 21:24:00,1.24143,1.24152,1.24131,1.24152,112300002.0
2005-01-28 21:25:00,1.24144,1.24144,1.24125,1.24125,6400000.0
2005-01-28 21:26:00,1.24122,1.24138,1.24122,1.24138,58400000.0
2005-01-28 21:27:00,1.2414,1.2414,1.24138,1.2414,129800003.0
2005-01-28 21:28:00,1.24137,1.24137,1.24126,1.2413,393100003.0
2005-01-28 21:29:00,1.24128,1.24134,1.24117,1.24117,123899999.0
2005-01-28 21:30:00,1.24124,1.24132,1.24124,1.2413,80000000.0
2005-01-28 21:31:00,1.24127,1.24127,1.24123,1.24127,56700000.0
2005-01-28 21:32:00,1.24127,1.24127,1.24108,1.2412,172900001.0
2005-01-28 21:33:00,1.2412,1.2412,1.24086,1.24087,183600000.0
2005-01-28 21:34:00,1.24112,1.24112,1.24099,1.24101,110900000.0
2005-01-28 21:35:00,1.24107,1.24107,1.24085,1.24085,91199998.0
2005-01-28 21:36:00,1.24079,1.24088,1.24079,1.24084,88499999.0
2005-01-28 21:37:00,1.24104,1.24104,1.24091,1.24091,77299999.0
2005-01-28 21:38:00,1.24094,1.24108,1.24094,1.241,99500000.0
2005-01-28 21:39:00,1.241,1.241,1.24095,1.241,359500002.0
2005-01-28 21:40:00,1.24097,1.24104,1.24083,1.24095,220199998.0
2005-01-28 21:41:00,1.24102,1.24102,1.2404,1.2404,120599999.0
2005-01-28 21:42:00,1.24069,1.24069,1.24041,1.2405,94200000.0
2005-01-28 21:43:00,1.24047,1.24047,1.2403,1.24032,92899999.0
2005-01-28 21:44:00,1.24045,1.24047,1.24041,1.24043,100100001.0
2005-01-28 21:45:00,1.24045,1.24045,1.24025,1.24025,145400003.0
2005-01-28 21:46:00,1.24016,1.24016,1.24001,1.24006,145400000.0
2005-01-28 21:47:00,1.24006,1.24015,1.24006,1.2401,169800003.0
2005-01-28 21:48:00,1.24017,1.24017,1.24004,1.24011,123100002.0
2005-01-28 21:49:00,1.24006,1.24018,1.24003,1.24013,27300000.0
2005-01-28 21:50:00,1.24014,1.24016,1.24011,1.24011,54300001.0
2005-01-28 21:51:00,1.24012,1.2402,1.24012,1.24012,107600000.0
2005-01-28 21:52:00,1.24024,1.24033,1.24023,1.24023,94900000.0
2005-01-28 21:53:00,1.24021,1.24037,1.24021,1.24037,195100003.0
2005-01-28 21:54:00,1.24036,1.24036,1.2401,1.2401,189000001.0
2005-01-28 21:55:00,1.24012,1.24017,1.24012,1.24012,66200000.0
2005-01-28 21:56:00,1.24018,1.24034,1.24016,1.24023,104700000.0
2005-01-28 21:57:00,1.24024,1.24025,1.24013,1.24016,101600001.0
2005-01-28 21:58:00,1.24013,1.24033,1.24008,1.24026,188700000.0
2005-01-28 21:59:00,1.2402,1.24046,1.23993,1.23995,111899999.0
2005-01-28 22:00:00,1.24057,1.24057,1.24031,1.24031,207200001.0
2005-01-28 22:01:00,1.24039,1.24054,1.2402,1.2402,117000000.0
2005-01-28 22:02:00,1.24022,1.24025,1.24007,1.24007,288699997.0
2005-01-28 22:03:00,1.24005,1.24012,1.24001,1.24003,212900002.0
2005-01-28 22:04:00,1.2402,1.24043,1.2401,1.24023,73399998.0
2005-01-28 22:05:00,1.24025,1.24039,1.24019,1.24019,85300000.0
2005-01-28 22:06:00,1.24017,1.2404,1.24017,1.24021,227500002.0
2005-01-28 22:07:00,1.24021,1.24027,1.24004,1.24027,118600001.0
2005-01-28 22:08:00,1.24032,1.24032,1.24007,1.24009,94399998.0
2005-01-28 22:09:00,1.23997,1.24011,1.23996,1.24007,182299998.0
2005-01-28 22:10:00,1.2402,1.2405,1.2402,1.24043,29099999.0
2005-01-28 22:11:00,1.2405,1.2405,1.24028,1.24028,54100002.0
2005-01-28 22:12:00,1.2403,1.24035,1.2403,1.2403,86300001.0
2005-01-28 22:13:00,1.24037,1.24039,1.24023,1.24023,76200000.0
2005-01-28 22:14:00,1.24036,1.24039,1.24026,1.24026,85000000.0
2005-01-28 22:15:00,1.24038,1.24042,1.23992,1.2403,77400000.0
2005-01-28 22:16:00,1.24025,1.24028,1.2402,1.24028,165400001.0
2005-01-28 22:17:00,1.2402,1.24025,1.24015,1.24025,96000002.0
2005-01-28 22:18:00,1.24032,1.24046,1.24032,1.24033,35500000.0
2005-01-28 22:19:00,1.24041,1.24047,1.24041,1.24047,67100000.0
2005-01-28 22:20:00,1.2405,1.24054,1.24048,1.24048,62699999.0
2005-01-28 22:21:00,1.24053,1.24053,1.24035,1.24035,208800001.0
2005-01-28 22:22:00,1.24035,1.24049,1.24035,1.24035,56200001.0
2005-01-28 22:23:00,1.24043,1.24054,1.24043,1.2405,65200000.0
2005-01-28 22:24:00,1.24059,1.24062,1.24054,1.24058,124600001.0
2005-01-28 22:25:00,1.24061,1.24061,1.24045,1.24045,70100002.0
2005-01-28 22:26:00,1.2405,1.24055,1.2405,1.24055,29200000.0
2005-01-28 22:27:00,1.2405,1.24055,1.2405,1.2405,404799998.0
2005-01-28 22:28:00,1.24047,1.24061,1.24047,1.24053,16800000.0
2005-01-28 22:29:00,1.2406,1.24062,1.24045,1.24053,197200000.0
2005-01-28 22:30:00,1.24057,1.2406,1.24045,1.24048,92300000.0
2005-01-28 22:31:00,1.24057,1.24058,1.24057,1.24058,14100000.0
2005-01-28 22:32:00,1.24065,1.2407,1.2406,1.24063,123900000.0
2005-01-28 22:33:00,1.24066,1.24074,1.24065,1.24065,82800001.0
2005-01-28 22:34:00,1.24057,1.24087,1.24057,1.24076,449400003.0
2005-01-28 22:35:00,1.24083,1.24083,1.24052,1.24052,163400004.0
2005-01-28 22:36:00,1.24053,1.24056,1.24023,1.24023,64300000.0
2005-01-28 22:37:00,1.24017,1.24029,1.24013,1.24013,160799998.0
2005-01-28 22:38:00,1.24016,1.2404,1.24016,1.24038,107400003.0
2005-01-28 22:39:00,1.24043,1.24043,1.24025,1.24025,133200001.0
2005-01-28 22:40:00,1.24027,1.24054,1.24027,1.24031,66200001.0
2005-01-28 22:41:00,1.24027,1.24037,1.24027,1.24036,69500000.0
2005-01-28 22:42:00,1.24038,1.24038,1.24025,1.24025,95899999.0
2005-01-28 22:43:00,1.24025,1.24035,1.2402,1.2403,332100003.0
2005-01-28 22:44:00,1.24029,1.24033,1.24015,1.24032,151000000.0
2005-01-28 22:45:00,1.24043,1.24056,1.24033,1.24044,96500001.0
2005-01-28 22:46:00,1.24046,1.24058,1.2404,1.24058,111500002.0
2005-01-28 22:47:00,1.24061,1.24071,1.24052,1.24055,126000000.0
2005-01-28 22:48:00,1.24052,1.24063,1.24052,1.24063,122300002.0
2005-01-28 22:49:00,1.24069,1.24069,1.24057,1.24057,27800000.0
2005-01-28 22:50:00,1.24057,1.24058,1.24045,1.24045,44000000.0
2005-01-28 22:51:00,1.24061,1.24061,1.24046,1.24046,6100000.0
2005-01-28 22:52:00,1.24053,1.24053,1.2404,1.2404,204400003.0
2005-01-28 22:53:00,1.24045,1.24058,1.24044,1.24047,117799998.0
2005-01-28 22:54:00,1.24059,1.2407,1.24056,1.24056,115800002.0
2005-01-28 22:55:00,1.24062,1.24073,1.24056,1.24064,212000002.0
2005-01-28 22:56:00,1.24069,1.24069,1.24044,1.24048,51200000.0
2005-01-28 22:57:00,1.24047,1.24051,1.24033,1.24033,166200000.0
2005-01-28 22:58:00,1.24059,1.24059,1.24018,1.2405,79699999.0
2005-01-28 22:59:00,1.2404,1.24045,1.2402,1.24027,143399999.0
2005-01-28 23:00:00,1.24005,1.2403,1.23992,1.2403,106100002.0
2005-01-28 23:01:00,1.24033,1.24033,1.24004,1.24004,48800000.0
2005-01-28 23:02:00,1.24004,1.24006,1.23993,1.23993,29600000.0
2005-01-28 23:03:00,1.24002,1.24008,1.23992,1.24006,86900000.0
2005-01-28 23:04:00,1.23998,1.23998,1.23992,1.23993,82100002.0
2005-01-28 23:05:00,1.23996,1.23996,1.23977,1.23977,128500002.0
2005-01-28 23:06:00,1.23976,1.2398,1.23937,1.23937,199799996.0
2005-01-28 23:07:00,1.23932,1.23941,1.23927,1.23933,158799998.0
2005-01-28 23:08:00,1.23934,1.23934,1.23906,1.23906,33500000.0
2005-01-28 23:09:00,1.23922,1.23925,1.23906,1.2391,99100004.0
2005-01-28 23:10:00,1.2392,1.23944,1.23896,1.23896,92100001.0
2005-01-28 23:11:00,1.23869,1.23869,1.23777,1.23854,55200000.0
2005-01-28 23:12:00,1.23895,1.23933,1.23895,1.23933,103100001.0
2005-01-28 23:13:00,1.23918,1.23928,1.23897,1.23928,90000000.0
2005-01-28 23:14:00,1.23887,1.2391,1.23887,1.23906,39100000.0
2005-01-28 23:15:00,1.23918,1.23923,1.23894,1.23899,126099999.0
2005-01-28 23:16:00,1.23903,1.23903,1.23876,1.23888,114300000.0
2005-01-28 23:17:00,1.23876,1.23887,1.23873,1.2388,87700000.0
2005-01-28 23:18:00,1.23892,1.23897,1.23881,1.23888,71300000.0
2005-01-28 23:19:00,1.2389,1.23895,1.23888,1.23891,103500002.0
2005-01-28 23:20:00,1.23897,1.23897,1.23874,1.23882,90800000.0
2005-01-28 23:21:00,1.23875,1.23895,1.23858,1.23895,132100001.0
2005-01-28 23:22:00,1.23882,1.23888,1.23872,1.23887,180300000.0
2005-01-28 23:23:00,1.23885,1.23889,1.23875,1.23875,17700000.0
2005-01-28 23:24:00,1.2388,1.2388,1.2388,1.2388,27700001.0
2005-01-28 23:25:00,1.23913,1.23913,1.23861,1.23861,85599998.0
2005-01-28 23:26:00,1.23875,1.23885,1.23872,1.2388,77599999.0
2005-01-28 23:27:00,1.2388,1.23885,1.23877,1.23882,118100002.0
2005-01-28 23:28:00,1.2388,1.23886,1.23873,1.23884,156599998.0
2005-01-28 23:29:00,1.23895,1.23895,1.23893,1.23893,12000000.0
2005-01-28 23:30:00,1.2389,1.23895,1.2389,1.2389,40000000.0
2005-01-28 23:31:00,1.23887,1.23887,1.23883,1.23883,4000000.0
2005-01-28 23:32:00,1.23916,1.23916,1.23888,1.23892,131000000.0
2005-01-28 23:33:00,1.23891,1.23907,1.23875,1.23906,156300002.0
2005-01-28 23:34:00,1.23917,1.23917,1.239,1.23907,80399999.0
2005-01-28 23:35:00,1.23907,1.23915,1.23888,1.23888,43200000.0
2005-01-28 23:36:00,1.23906,1.23921,1.23889,1.23921,72199999.0
2005-01-28 23:37:00,1.23923,1.23928,1.23921,1.23928,81499999.0
2005-01-28 23:38:00,1.23916,1.23917,1.23885,1.23885,50100001.0
2005-01-28 23:39:00,1.23895,1.23895,1.23849,1.23891,40300000.0
2005-01-28 23:40:00,1.23888,1.23919,1.23883,1.23888,133100000.0
2005-01-28 23:41:00,1.23905,1.23909,1.23876,1.23906,122500002.0
2005-01-28 23:42:00,1.23922,1.23922,1.23849,1.23849,137800002.0
2005-01-28 23:43:00,1.23833,1.23843,1.23802,1.23835,67600000.0
2005-01-28 23:44:00,1.23856,1.23872,1.23849,1.23866,190400000.0
2005-01-28 23:45:00,1.2388,1.2388,1.2385,1.23868,130799998.0
2005-01-28 23:46:00,1.23889,1.23899,1.23875,1.23878,103900003.0
2005-01-28 23:47:00,1.23866,1.23866,1.23849,1.23849,57899999.0
2005-01-28 23:48:00,1.23872,1.23874,1.23834,1.23834,71299997.0
2005-01-28 23:49:00,1.23843,1.23862,1.23843,1.23856,25300000.0
2005-01-28 23:50:00,1.23817,1.23868,1.23817,1.23862,107900000.0
2005-01-28 23:51:00,1.23866,1.23868,1.23849,1.23849,80400000.0
2005-01-28 23:52:00,1.23843,1.2385,1.23825,1.2385,70199999.0
2005-01-28 23:53:00,1.23877,1.23889,1.23874,1.23874,78100000.0
2005-01-28 23:54:00,1.23878,1.23886,1.23868,1.23868,22200000.0
2005-01-28 23:55:00,1.23855,1.23879,1.23855,1.23879,73499999.0
2005-01-28 23:56:00,1.23885,1.23894,1.23864,1.2388,83700000.0
2005-01-28 23:57:00,1.23887,1.23887,1.23872,1.23875,73500000.0
2005-01-28 23:58:00,1.23891,1.23891,1.23846,1.23884,170399999.0
2005-01-28 23:59:00,1.23862,1.2387,1.23845,1.23851,64100000.0
2005-01-31 00:00:00,1.2401,1.2401,1.2401,1.2401,103700001.0
2005-01-31 00:07:00,1.2401,1.2401,1.2401,1.2401,103700001.0
2005-01-31 00:09:00,1.2404,1.2405,1.2403,1.2403,103700001.0
2005-01-31 00:10:00,1.2401,1.2403,1.2401,1.2401,103700001.0
2005-01-31 00:11:00,1.2403,1.2403,1.2401,1.2401,103700001.0
2005-01-31 00:19:00,1.2404,1.2404,1.2403,1.2403,103700001.0
2005-01-31 00:20:00,1.2401,1.2403,1.2401,1.2403,103700001.0
2005-01-31 00:22:00,1.2405,1.2405,1.2405,1.2405,103700001.0
2005-01-31 00:23:00,1.2405,1.2405,1.2405,1.2405,103700001.0
2005-01-31 00:24:00,1.2406,1.2406,1.2403,1.2403,103700001.0
2005-01-31 00:25:00,1.2406,1.2406,1.2406,1.2406,103700001.0
2005-01-31 00:27:00,1.2407,1.2407,1.2407,1.2407,103700001.0
2005-01-31 00:28:00,1.2407,1.2407,1.2406,1.2406,103700001.0
2005-01-31 00:31:00,1.2406,1.2406,1.2406,1.2406,103700001.0
2005-01-31 00:33:00,1.2406,1.2406,1.2406,1.2406,103700001.0
2005-01-31 00:34:00,1.2407,1.2407,1.2403,1.2403,103700001.0
2005-01-31 00:36:00,1.2406,1.2406,1.2405,1.2405,103700001.0
2005-01-31 00:37:00,1.2406,1.2406,1.2406,1.2406,103700001.0
2005-01-31 00:41:00,1.2403,1.2403,1.2403,1.2403,103700001.0
2005-01-31 00:42:00,1.2407,1.2407,1.2406,1.2406,103700001.0
2005-01-31 00:43:00,1.241,1.241,1.2405,1.2405,103700001.0
2005-01-31 00:44:00,1.2407,1.2408,1.2403,1.2403,103700001.0
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 00:56:00,1.2408,1.2408,1.2408,1.2408,103700001.0
2005-01-31 00:58:00,1.2394,1.2406,1.2394,1.2403,103700001.0
2005-01-31 00:59:00,1.2401,1.2401,1.2401,1.2401,103700001.0
2005-01-31 01:00:00,1.2403,1.2404,1.2402,1.2402,103700001.0
2005-01-31 01:01:00,1.2403,1.2404,1.2403,1.2403,103700001.0
2005-01-31 01:02:00,1.2399,1.2403,1.2399,1.2403,103700001.0
2005-01-31 01:03:00,1.2403,1.2403,1.2403,1.2403,103700001.0
2005-01-31 01:06:00,1.2407,1.2408,1.2403,1.2403,103700001.0
2005-01-31 01:08:00,1.2406,1.2407,1.2406,1.2406,103700001.0
2005-01-31 01:09:00,1.2405,1.2405,1.2399,1.2399,103700001.0
2005-01-31 01:10:00,1.2401,1.2403,1.2399,1.2403,103700001.0
2005-01-31 01:12:00,1.2403,1.2403,1.2399,1.2401,103700001.0
2005-01-31 01:14:00,1.2405,1.2405,1.2405,1.2405,103700001.0
2005-01-31 01:17:00,1.2403,1.2403,1.2401,1.2401,103700001.0
2005-01-31 01:18:00,1.2402,1.2402,1.2399,1.2402,103700001.0
2005-01-31 01:19:00,1.2395,1.2401,1.2395,1.2401,103700001.0
2005-01-31 01:21:00,1.2404,1.2404,1.2404,1.2404,103700001.0
2005-01-31 01:23:00,1.2401,1.2401,1.2399,1.2399,103700001.0
2005-01-31 01:25:00,1.2403,1.2403,1.2403,1.2403,103700001.0
2005-01-31 01:27:00,1.2401,1.2401,1.2399,1.2399,103700001.0
2005-01-31 01:28:00,1.2401,1.2401,1.2399,1.2399,103700001.0
2005-01-31 01:29:00,1.2401,1.2401,1.2401,1.2401,103700001.0
2005-01-31 01:31:00,1.2403,1.2403,1.2403,1.2403,103700001.0
2005-01-31 01:33:00,1.2402,1.2402,1.2401,1.2401,103700001.0
2005-01-31 01:34:00,1.2398,1.2399,1.2395,1.2399,103700001.0
2005-01-31 01:38:00,1.24,1.24,1.24,1.24,103700001.0
2005-01-31 01:40:00,1.2402,1.2402,1.2402,1.2402,103700001.0
2005-01-31 01:41:00,1.2399,1.2399,1.2397,1.2399,103700001.0
2005-01-31 01:42:00,1.2401,1.2401,1.2399,1.2399,103700001.0
2005-01-31 01:43:00,1.2401,1.2403,1.2401,1.2403,103700001.0
2005-01-31 01:44:00,1.2401,1.2401,1.2401,1.2401,103700001.0
2005-01-31 01:47:00,1.2404,1.2404,1.2403,1.2403,103700001.0
2005-01-31 01:48:00,1.2406,1.2406,1.2406,1.2406,103700001.0
2005-01-31 01:49:00,1.2406,1.2406,1.2403,1.2403,103700001.0
2005-01-31 01:50:00,1.2404,1.2404,1.2404,1.2404,103700001.0
2005-01-31 01:51:00,1.2405,1.2405,1.2405,1.2405,103700001.0
2005-01-31 01:53:00,1.2405,1.2405,1.2403,1.2405,103700001.0
2005-01-31 01:54:00,1.2408,1.2416,1.2408,1.2416,103700001.0
2005-01-31 01:55:00,1.2411,1.2411,1.2411,1.2411,103700001.0
2005-01-31 01:56:00,1.2411,1.2411,1.2409,1.2411,103700001.0
2005-01-31 01:57:00,1.2412,1.2412,1.2409,1.241,103700001.0
2005-01-31 01:58:00,1.2411,1.2411,1.2411,1.2411,103700001.0
2005-01-31 01:59:00,1.2412,1.2412,1.2412,1.2412,103700001.0
2005-01-31 02:00:00,1.24007,1.24007,1.23992,1.23992,103700001.0
2005-01-31 02:01:00,1.24008,1.24008,1.24005,1.24005,35000000.0
2005-01-31 02:02:00,1.24003,1.2402,1.23992,1.24002,78200000.0
2005-01-31 02:03:00,1.2404,1.2404,1.23999,1.24017,77400001.0
2005-01-31 02:04:00,1.24039,1.24039,1.24022,1.24024,47500000.0
2005-01-31 02:05:00,1.24037,1.24043,1.24028,1.24039,51100000.0
2005-01-31 02:06:00,1.24037,1.24059,1.24037,1.24042,88900000.0
2005-01-31 02:07:00,1.24045,1.24058,1.24039,1.24039,39800000.0
2005-01-31 02:08:00,1.24032,1.24037,1.24027,1.24027,77699998.0
2005-01-31 02:09:00,1.24033,1.24033,1.23927,1.23988,62200000.0
2005-01-31 02:10:00,1.23975,1.24011,1.23941,1.24011,84100000.0
2005-01-31 02:11:00,1.24015,1.24021,1.24013,1.24013,133400000.0
2005-01-31 02:12:00,1.24012,1.24012,1.23986,1.23986,47299999.0
2005-01-31 02:13:00,1.24011,1.24014,1.24008,1.24011,86900000.0
2005-01-31 02:14:00,1.23984,1.23986,1.23984,1.23986,5600000.0
2005-01-31 02:15:00,1.24058,1.24058,1.24025,1.24025,81599999.0
2005-01-31 02:16:00,1.2399,1.2399,1.2399,1.2399,28900000.0
2005-01-31 02:17:00,1.23973,1.23973,1.23954,1.23954,9400000.0
2005-01-31 02:18:00,1.23905,1.23954,1.23905,1.23937,32390000.0
2005-01-31 02:19:00,1.23932,1.23976,1.23932,1.23976,86200002.0
2005-01-31 02:20:00,1.23987,1.24006,1.23987,1.2399,157899999.0
2005-01-31 02:21:00,1.24031,1.24044,1.24015,1.24044,78700000.0
2005-01-31 02:22:00,1.23983,1.2401,1.23983,1.2401,79100000.0
2005-01-31 02:23:00,1.24006,1.24014,1.23997,1.24014,90700001.0
2005-01-31 02:24:00,1.24002,1.24006,1.23999,1.24005,89000001.0
2005-01-31 02:25:00,1.24005,1.24012,1.24005,1.24012,41199999.0
2005-01-31 02:26:00,1.2401,1.2401,1.24005,1.24005,26900000.0
2005-01-31 02:27:00,1.2401,1.2401,1.23995,1.23995,37800000.0
2005-01-31 02:28:00,1.24017,1.24019,1.24013,1.24013,66299999.0
2005-01-31 02:29:00,1.24001,1.24026,1.23997,1.23997,124100001.0
2005-01-31 02:30:00,1.24012,1.24012,1.2401,1.2401,79199997.0
2005-01-31 02:31:00,1.2401,1.24015,1.24008,1.24008,38300000.0
2005-01-31 02:32:00,1.24012,1.24019,1.23997,1.23997,99500003.0
2005-01-31 02:33:00,1.24012,1.24012,1.23994,1.23994,65100001.0
2005-01-31 02:34:00,1.23993,1.23997,1.2391,1.23927,110900001.0
2005-01-31 02:35:00,1.23974,1.23996,1.23974,1.23985,65599999.0
2005-01-31 02:36:00,1.23945,1.23975,1.23945,1.23975,50300001.0
2005-01-31 02:37:00,1.24009,1.24013,1.23991,1.24009,38400000.0
2005-01-31 02:38:00,1.23987,1.23993,1.23982,1.23985,119699999.0
2005-01-31 02:39:00,1.23984,1.24001,1.23981,1.24001,28800000.0
2005-01-31 02:40:00,1.23992,1.23995,1.23992,1.23995,21500001.0
2005-01-31 02:41:00,1.23998,1.24006,1.23987,1.24002,113099997.0
2005-01-31 02:42:00,1.24009,1.24019,1.24005,1.24012,144700001.0
2005-01-31 02:43:00,1.24022,1.24022,1.24001,1.24001,158800003.0
2005-01-31 02:44:00,1.24017,1.24024,1.23998,1.24004,122900001.0
2005-01-31 02:45:00,1.24007,1.24012,1.24005,1.24005,150000001.0
2005-01-31 02:46:00,1.24025,1.24025,1.24025,1.24025,800000.0
2005-01-31 02:47:00,1.24021,1.24021,1.24012,1.24012,24999999.0
2005-01-31 02:48:00,1.24014,1.24024,1.24013,1.24013,52300000.0
2005-01-31 02:49:00,1.24021,1.24026,1.24011,1.24015,79900001.0
2005-01-31 02:50:00,1.24018,1.24018,1.24018,1.24018,20700001.0
2005-01-31 02:51:00,1.24024,1.24053,1.24021,1.24053,75499999.0
2005-01-31 02:52:00,1.2402,1.2402,1.24015,1.24015,27600001.0
2005-01-31 02:53:00,1.24023,1.24058,1.24021,1.24044,80500000.0
2005-01-31 02:54:00,1.24053,1.24087,1.24053,1.24077,77700000.0
2005-01-31 02:55:00,1.24075,1.24087,1.24072,1.24072,141899997.0
2005-01-31 02:56:00,1.24078,1.24078,1.24069,1.24073,84600001.0
2005-01-31 02:57:00,1.24093,1.24095,1.24073,1.24075,69600000.0
2005-01-31 02:58:00,1.241,1.241,1.24095,1.24095,20300000.0
2005-01-31 02:59:00,1.24105,1.24105,1.24093,1.24095,93800001.0
2005-01-31 03:00:00,1.24115,1.24115,1.24097,1.24113,97299999.0
2005-01-31 03:01:00,1.24095,1.24098,1.24084,1.24097,103600001.0
2005-01-31 03:02:00,1.24099,1.24099,1.24081,1.24089,110700002.0
2005-01-31 03:03:00,1.24095,1.24118,1.24095,1.24106,111100001.0
2005-01-31 03:04:00,1.24112,1.24132,1.24112,1.24121,83600000.0
2005-01-31 03:05:00,1.2413,1.24143,1.24121,1.24121,56600000.0
2005-01-31 03:06:00,1.24125,1.24146,1.24125,1.24133,89600000.0
2005-01-31 03:07:00,1.24143,1.24143,1.24121,1.24134,59900000.0
2005-01-31 03:08:00,1.24142,1.24142,1.24123,1.24123,68700000.0
2005-01-31 03:09:00,1.2413,1.24135,1.24125,1.2413,144300001.0
2005-01-31 03:10:00,1.24127,1.24127,1.24127,1.24127,9600000.0
2005-01-31 03:11:00,1.24135,1.24135,1.24125,1.24125,4000000.0
2005-01-31 03:12:00,1.24088,1.24149,1.24088,1.24149,62100001.0
2005-01-31 03:13:00,1.24123,1.24137,1.24123,1.24125,58600001.0
2005-01-31 03:14:00,1.2413,1.24135,1.24125,1.24125,84400000.0
2005-01-31 03:15:00,1.24125,1.2413,1.24123,1.24123,23099999.0
2005-01-31 03:16:00,1.2413,1.24138,1.2413,1.24138,12000000.0
2005-01-31 03:17:00,1.24153,1.24153,1.24127,1.24147,103300000.0
2005-01-31 03:18:00,1.24122,1.24135,1.24122,1.24133,107700003.0
2005-01-31 03:19:00,1.24143,1.24149,1.24124,1.24149,94399999.0
2005-01-31 03:20:00,1.24155,1.24155,1.2415,1.2415,65800002.0
2005-01-31 03:21:00,1.24153,1.24155,1.24145,1.24155,119200002.0
2005-01-31 03:22:00,1.24171,1.24171,1.24127,1.24127,65899999.0
2005-01-31 03:23:00,1.24143,1.24158,1.24143,1.2415,101200000.0
2005-01-31 03:24:00,1.24159,1.24161,1.24137,1.24137,117599999.0
2005-01-31 03:25:00,1.24152,1.24159,1.24151,1.24156,62400003.0
2005-01-31 03:26:00,1.2415,1.24161,1.24135,1.24135,102100001.0
2005-01-31 03:27:00,1.24152,1.24156,1.24152,1.24156,60100000.0
2005-01-31 03:28:00,1.2416,1.2416,1.2416,1.2416,19700000.0
2005-01-31 03:29:00,1.24173,1.24173,1.24146,1.24158,130089999.0
2005-01-31 03:30:00,1.2416,1.24168,1.24155,1.24155,59300000.0
2005-01-31 03:31:00,1.24145,1.24145,1.24122,1.24138,57299999.0
2005-01-31 03:32:00,1.24136,1.24159,1.24131,1.24146,72499998.0
2005-01-31 03:33:00,1.24143,1.24157,1.24135,1.24138,78400000.0
2005-01-31 03:34:00,1.24145,1.24158,1.24145,1.24158,27500000.0
2005-01-31 03:35:00,1.24155,1.2416,1.24155,1.2416,106400002.0
2005-01-31 03:36:00,1.2417,1.2417,1.24148,1.2417,75200000.0
2005-01-31 03:37:00,1.2416,1.2416,1.2416,1.2416,25500000.0
2005-01-31 03:38:00,1.24153,1.24157,1.24153,1.24157,7200000.0
2005-01-31 03:39:00,1.2416,1.24165,1.24158,1.2416,93900002.0
2005-01-31 03:40:00,1.24155,1.24165,1.24155,1.2416,108600002.0
2005-01-31 03:41:00,1.2416,1.24165,1.24155,1.24165,94500001.0
2005-01-31 03:42:00,1.24147,1.24148,1.24147,1.24148,49100000.0
2005-01-31 03:43:00,1.24148,1.24165,1.24147,1.24152,110400002.0
2005-01-31 03:44:00,1.24157,1.24157,1.24146,1.24146,50300002.0
2005-01-31 03:45:00,1.24149,1.24164,1.24149,1.24155,67900000.0
2005-01-31 03:46:00,1.24185,1.24193,1.24165,1.24184,68500001.0
2005-01-31 03:47:00,1.24205,1.24205,1.24184,1.24196,104200000.0
2005-01-31 03:48:00,1.24219,1.24229,1.24201,1.24211,84600000.0
2005-01-31 03:49:00,1.24225,1.24225,1.24213,1.24214,51899999.0
2005-01-31 03:50:00,1.24223,1.24223,1.24199,1.24199,51900001.0
2005-01-31 03:51:00,1.24173,1.24173,1.24137,1.24137,40000000.0
2005-01-31 03:52:00,1.24205,1.24209,1.24192,1.24194,85300001.0
2005-01-31 03:53:00,1.24203,1.24248,1.24203,1.24248,34200000.0
2005-01-31 03:54:00,1.2422,1.2422,1.24215,1.2422,94900000.0
2005-01-31 03:55:00,1.2422,1.2422,1.2422,1.2422,10400000.0
2005-01-31 03:56:00,1.24207,1.24242,1.24185,1.24217,44500001.0
2005-01-31 03:57:00,1.2422,1.2422,1.24202,1.2421,112899998.0
2005-01-31 03:58:00,1.24217,1.24236,1.24217,1.24225,60000000.0
2005-01-31 03:59:00,1.24232,1.24238,1.24232,1.24238,29700000.0
2005-01-31 04:00:00,1.24248,1.24257,1.24248,1.24257,44700000.0
2005-01-31 04:01:00,1.2425,1.2425,1.24232,1.24232,52399998.0
2005-01-31 04:02:00,1.24234,1.24234,1.24226,1.24226,14300000.0
2005-01-31 04:03:00,1.24145,1.24168,1.24064,1.24064,64199999.0
2005-01-31 04:04:00,1.24212,1.24212,1.24198,1.24198,28099999.0
2005-01-31 04:05:00,1.24205,1.24219,1.24203,1.24207,106900001.0
2005-01-31 04:06:00,1.24214,1.24218,1.24208,1.24218,43900000.0
2005-01-31 04:07:00,1.2422,1.24225,1.24215,1.24225,106700000.0
2005-01-31 04:08:00,1.22965,1.23261,1.22924,1.23261,82500001.0
2005-01-31 04:09:00,1.24222,1.24225,1.2422,1.24222,38400000.0
2005-01-31 04:10:00,1.2422,1.2422,1.2421,1.2422,152600002.0
2005-01-31 04:11:00,1.24219,1.24228,1.2421,1.24214,67300000.0
2005-01-31 04:12:00,1.24222,1.24225,1.24215,1.2422,128600000.0
2005-01-31 04:13:00,1.2422,1.2422,1.24205,1.24205,59499999.0
2005-01-31 04:14:00,1.24202,1.24212,1.24198,1.24204,99900001.0
2005-01-31 04:15:00,1.24178,1.24184,1.24036,1.24057,106900002.0
2005-01-31 04:16:00,1.24208,1.24208,1.24207,1.24207,65900002.0
2005-01-31 04:17:00,1.24192,1.24205,1.24192,1.24205,44300000.0
2005-01-31 04:18:00,1.24201,1.24201,1.24185,1.24195,58899999.0
2005-01-31 04:19:00,1.24205,1.24213,1.24182,1.24182,48700000.0
2005-01-31 04:20:00,1.24198,1.242,1.24195,1.24198,69600001.0
2005-01-31 04:21:00,1.24195,1.242,1.2419,1.24198,146300002.0
2005-01-31 04:22:00,1.24155,1.24168,1.24021,1.24065,123700000.0
2005-01-31 04:23:00,1.24196,1.24196,1.24181,1.24184,53300000.0
2005-01-31 04:24:00,1.24183,1.24204,1.24181,1.24193,110799998.0
2005-01-31 04:25:00,1.24159,1.2419,1.24159,1.24183,68300002.0
2005-01-31 04:26:00,1.24188,1.24196,1.24187,1.24187,120400000.0
2005-01-31 04:27:00,1.24194,1.24204,1.24194,1.24204,4000000.0
2005-01-31 04:28:00,1.24186,1.24189,1.24183,1.24189,83300000.0
2005-01-31 04:29:00,1.24183,1.24183,1.24156,1.24165,71399999.0
2005-01-31 04:30:00,1.24175,1.24185,1.24175,1.24185,20000000.0
2005-01-31 04:31:00,1.24185,1.24185,1.24175,1.2418,80599999.0
2005-01-31 04:32:00,1.24172,1.24182,1.24172,1.2418,27300000.0
2005-01-31 04:33:00,1.24172,1.24174,1.24165,1.24167,87600000.0
2005-01-31 04:34:00,1.24172,1.2418,1.24169,1.24172,89700000.0
2005-01-31 04:35:00,1.24177,1.24191,1.24173,1.24177,184800002.0
2005-01-31 04:36:00,1.24167,1.24182,1.24167,1.24182,118700000.0
2005-01-31 04:37:00,1.2418,1.24182,1.2418,1.24182,16800000.0
2005-01-31 04:38:00,1.24183,1.2419,1.24183,1.24188,120000002.0
2005-01-31 04:39:00,1.23969,1.23969,1.23819,1.23819,22900000.0
2005-01-31 04:40:00,1.24188,1.2419,1.24185,1.24185,54800000.0
2005-01-31 04:41:00,1.2419,1.2419,1.24185,1.24185,120500004.0
2005-01-31 04:42:00,1.24209,1.24209,1.24201,1.24201,28100000.0
2005-01-31 04:43:00,1.24192,1.24219,1.24192,1.24216,78100000.0
2005-01-31 04:44:00,1.24209,1.24209,1.24201,1.24201,59300000.0
2005-01-31 04:45:00,1.24185,1.24185,1.24185,1.24185,11200000.0
2005-01-31 04:46:00,1.2419,1.24192,1.24185,1.2419,87800001.0
2005-01-31 04:47:00,1.24195,1.24206,1.24189,1.24189,114899999.0
2005-01-31 04:48:00,1.24187,1.24187,1.24175,1.24183,102300000.0
2005-01-31 04:49:00,1.2419,1.2419,1.24176,1.24177,60700000.0
2005-01-31 04:50:00,1.24185,1.24195,1.24185,1.24185,28899999.0
2005-01-31 04:51:00,1.24195,1.24195,1.24185,1.2419,128000002.0
2005-01-31 04:52:00,1.2419,1.2419,1.2418,1.24187,51800000.0
2005-01-31 04:53:00,1.24187,1.24195,1.24185,1.2419,71700000.0
2005-01-31 04:54:00,1.2418,1.24182,1.24175,1.2418,88100001.0
2005-01-31 04:55:00,1.24182,1.242,1.24182,1.24194,37099999.0
2005-01-31 04:56:00,1.2419,1.24202,1.2419,1.24199,64500001.0
2005-01-31 04:57:00,1.2418,1.24184,1.2418,1.24182,73100002.0
2005-01-31 04:58:00,1.24184,1.24186,1.24184,1.24186,47500001.0
2005-01-31 04:59:00,1.24177,1.24184,1.24172,1.24184,200300003.0
2005-01-31 05:00:00,1.2419,1.2419,1.2418,1.2418,37599999.0
2005-01-31 05:01:00,1.2419,1.2419,1.24185,1.2419,106200000.0
2005-01-31 05:02:00,1.2419,1.24198,1.24182,1.2419,107100001.0
2005-01-31 05:03:00,1.24192,1.24193,1.24175,1.24193,38399999.0
2005-01-31 05:04:00,1.24185,1.24199,1.24185,1.24191,97900000.0
2005-01-31 05:05:00,1.2419,1.2419,1.2419,1.2419,30000000.0
2005-01-31 05:06:00,1.24188,1.24188,1.24177,1.24188,73200000.0
2005-01-31 05:07:00,1.24198,1.24198,1.24182,1.2419,104900000.0
2005-01-31 05:08:00,1.2419,1.2419,1.2419,1.2419,18299999.0
2005-01-31 05:09:00,1.2419,1.24195,1.24182,1.24183,73700000.0
2005-01-31 05:10:00,1.24185,1.2419,1.24182,1.24188,104500002.0
2005-01-31 05:11:00,1.24192,1.24192,1.24185,1.24185,47399999.0
2005-01-31 05:12:00,1.24192,1.24195,1.2419,1.2419,36500000.0
2005-01-31 05:13:00,1.24178,1.24186,1.24176,1.24184,77399999.0
2005-01-31 05:14:00,1.24181,1.24181,1.24152,1.24168,123300001.0
2005-01-31 05:15:00,1.24185,1.2419,1.24175,1.24175,52900001.0
2005-01-31 05:16:00,1.24185,1.24188,1.24175,1.24175,176100001.0
2005-01-31 05:17:00,1.24175,1.24175,1.24158,1.24158,64700001.0
2005-01-31 05:18:00,1.2416,1.2416,1.24149,1.2415,43700000.0
2005-01-31 05:19:00,1.24147,1.24147,1.24135,1.24135,47800000.0
2005-01-31 05:20:00,1.24158,1.24158,1.24145,1.2415,70200000.0
2005-01-31 05:21:00,1.2415,1.2415,1.2415,1.2415,22500000.0
2005-01-31 05:22:00,1.24085,1.24085,1.23953,1.23953,45500000.0
2005-01-31 05:23:00,1.24118,1.24125,1.24115,1.24118,119400001.0
2005-01-31 05:24:00,1.24125,1.24125,1.24125,1.24125,10300000.0
2005-01-31 05:25:00,1.24123,1.24133,1.24109,1.24124,135200001.0
2005-01-31 05:26:00,1.2412,1.24125,1.24115,1.24115,17500000.0
2005-01-31 05:27:00,1.24115,1.2412,1.24115,1.2412,30500001.0
2005-01-31 05:28:00,1.2412,1.2412,1.2412,1.2412,42600002.0
2005-01-31 05:29:00,1.24123,1.24129,1.2412,1.2412,48400000.0
2005-01-31 05:30:00,1.24122,1.2413,1.24122,1.24125,163400004.0
2005-01-31 05:31:00,1.24127,1.24131,1.24116,1.24122,120100003.0
2005-01-31 05:32:00,1.24125,1.24125,1.24125,1.24125,39600000.0
2005-01-31 05:33:00,1.2412,1.2412,1.2412,1.2412,39000000.0
2005-01-31 05:34:00,1.24105,1.24119,1.24105,1.24112,55400000.0
2005-01-31 05:35:00,1.2412,1.2412,1.24118,1.24118,32700000.0
2005-01-31 05:36:00,1.2412,1.24125,1.2412,1.24125,26100000.0
2005-01-31 05:37:00,1.24115,1.2412,1.24115,1.2412,6000000.0
2005-01-31 05:38:00,1.24115,1.24115,1.24099,1.24099,31600000.0
2005-01-31 05:39:00,1.24111,1.24122,1.24107,1.24122,128900001.0
2005-01-31 05:40:00,1.24118,1.24125,1.24115,1.2412,76900000.0
2005-01-31 05:41:00,1.2411,1.24122,1.2411,1.2412,64699999.0
2005-01-31 05:42:00,1.24125,1.24125,1.2412,1.2412,49300000.0
2005-01-31 05:43:00,1.24063,1.24117,1.24063,1.24117,41100000.0
2005-01-31 05:44:00,1.24115,1.24125,1.24115,1.24118,73500001.0
2005-01-31 05:45:00,1.24111,1.24125,1.24111,1.24122,77599998.0
2005-01-31 05:46:00,1.2412,1.24125,1.2412,1.24125,42300000.0
2005-01-31 05:47:00,1.24105,1.24121,1.24098,1.24105,106799999.0
2005-01-31 05:48:00,1.2412,1.24139,1.2412,1.2412,99499998.0
2005-01-31 05:49:00,1.24109,1.24126,1.24103,1.24103,122800000.0
2005-01-31 05:50:00,1.24115,1.24123,1.24115,1.2412,104800001.0
2005-01-31 05:51:00,1.2411,1.24125,1.2411,1.24115,96500001.0
2005-01-31 05:52:00,1.24123,1.24123,1.24052,1.24093,139000001.0
2005-01-31 05:53:00,1.24118,1.24125,1.2411,1.24125,90400003.0
2005-01-31 05:54:00,1.24115,1.24129,1.24115,1.24121,69300001.0
2005-01-31 05:55:00,1.2412,1.24122,1.24115,1.24122,123799999.0
2005-01-31 05:56:00,1.24122,1.24129,1.24122,1.24122,124900002.0
2005-01-31 05:57:00,1.2412,1.24134,1.2412,1.24128,67900000.0
2005-01-31 05:58:00,1.24132,1.24143,1.24132,1.24135,47100001.0
2005-01-31 05:59:00,1.24142,1.24154,1.24137,1.24137,79300000.0
2005-01-31 06:00:00,1.24146,1.24146,1.24139,1.2414,19200000.0
2005-01-31 06:01:00,1.2414,1.24145,1.2413,1.2414,83100001.0
2005-01-31 06:02:00,1.24135,1.24145,1.2413,1.24135,95799998.0
2005-01-31 06:03:00,1.24137,1.24159,1.24137,1.24145,159800000.0
2005-01-31 06:04:00,1.24164,1.24164,1.2414,1.2414,42500000.0
2005-01-31 06:05:00,1.24151,1.24161,1.24151,1.24161,64299999.0
2005-01-31 06:06:00,1.24171,1.24172,1.2416,1.2416,75800001.0
2005-01-31 06:07:00,1.2417,1.24186,1.2417,1.24182,83600001.0
2005-01-31 06:08:00,1.2419,1.24195,1.24188,1.24192,72700000.0
2005-01-31 06:09:00,1.2419,1.2419,1.24185,1.24185,28500001.0
2005-01-31 06:10:00,1.24198,1.24198,1.2418,1.24192,89400000.0
2005-01-31 06:11:00,1.24185,1.24195,1.24185,1.24188,158300000.0
2005-01-31 06:12:00,1.24185,1.2419,1.2418,1.2418,83100001.0
2005-01-31 06:13:00,1.24181,1.24198,1.24175,1.24195,66400001.0
2005-01-31 06:14:00,1.24168,1.24183,1.24162,1.2418,138899999.0
2005-01-31 06:15:00,1.242,1.24205,1.24192,1.24205,108300000.0
2005-01-31 06:16:00,1.24167,1.24188,1.24167,1.24169,60700001.0
2005-01-31 06:17:00,1.242,1.24205,1.24195,1.242,90000002.0
2005-01-31 06:18:00,1.24202,1.24207,1.24195,1.242,165300003.0
2005-01-31 06:19:00,1.24205,1.24205,1.24197,1.242,56200000.0
2005-01-31 06:20:00,1.24197,1.242,1.24197,1.242,52100002.0
2005-01-31 06:21:00,1.24195,1.242,1.2419,1.242,106300000.0
2005-01-31 06:22:00,1.24202,1.24203,1.24198,1.24203,60200000.0
2005-01-31 06:23:00,1.24175,1.24187,1.24175,1.24187,109099998.0
2005-01-31 06:24:00,1.242,1.24202,1.24195,1.242,110900000.0
2005-01-31 06:25:00,1.24178,1.24184,1.2416,1.2418,81100000.0
2005-01-31 06:26:00,1.24198,1.24208,1.24195,1.24195,70500000.0
2005-01-31 06:27:00,1.24195,1.24195,1.24184,1.24188,129899998.0
2005-01-31 06:28:00,1.24195,1.24204,1.24183,1.24183,87599999.0
2005-01-31 06:29:00,1.24181,1.24184,1.24162,1.24184,62099999.0
2005-01-31 06:30:00,1.24172,1.24172,1.24172,1.24172,14500000.0
2005-01-31 06:31:00,1.24148,1.24148,1.23911,1.23911,97800000.0
2005-01-31 06:32:00,1.23955,1.24123,1.23955,1.24114,37900001.0
2005-01-31 06:33:00,1.2414,1.2414,1.24116,1.24116,16200000.0
2005-01-31 06:34:00,1.2413,1.24131,1.24114,1.24125,80800000.0
2005-01-31 06:35:00,1.24122,1.24133,1.2412,1.24125,151599999.0
2005-01-31 06:36:00,1.2414,1.2414,1.24114,1.24116,101200001.0
2005-01-31 06:37:00,1.24117,1.24133,1.24116,1.24123,97100000.0
2005-01-31 06:38:00,1.2413,1.2413,1.24105,1.24105,159500002.0
2005-01-31 06:39:00,1.24124,1.24124,1.24114,1.24114,123800000.0
2005-01-31 06:40:00,1.24135,1.24135,1.24125,1.24133,97900001.0
2005-01-31 06:41:00,1.24116,1.24125,1.24103,1.24122,131900001.0
2005-01-31 06:42:00,1.2413,1.24135,1.24123,1.2413,92199999.0
2005-01-31 06:43:00,1.24122,1.24123,1.24112,1.24112,95299998.0
2005-01-31 06:44:00,1.2412,1.24121,1.24101,1.24104,79700001.0
2005-01-31 06:45:00,1.24103,1.24108,1.24094,1.24103,90100002.0
2005-01-31 06:46:00,1.2411,1.24111,1.24107,1.24111,48900000.0
2005-01-31 06:47:00,1.24115,1.24125,1.24115,1.2412,115300003.0
2005-01-31 06:48:00,1.24062,1.24062,1.23953,1.24019,38000000.0
2005-01-31 06:49:00,1.24079,1.24087,1.24068,1.24068,110500001.0
2005-01-31 06:50:00,1.2409,1.24092,1.24085,1.2409,66300000.0
2005-01-31 06:51:00,1.24094,1.24094,1.24062,1.24084,49600001.0
2005-01-31 06:52:00,1.24085,1.24117,1.24084,1.24084,44700000.0
2005-01-31 06:53:00,1.24079,1.24099,1.24079,1.24085,82800001.0
2005-01-31 06:54:00,1.24095,1.24105,1.24095,1.24105,45399999.0
2005-01-31 06:55:00,1.24083,1.24116,1.24083,1.24108,83299998.0
2005-01-31 06:56:00,1.24122,1.2413,1.24105,1.24105,79500002.0
2005-01-31 06:57:00,1.24107,1.24115,1.24102,1.24114,118700000.0
2005-01-31 06:58:00,1.24102,1.24122,1.24102,1.24105,68700000.0
2005-01-31 06:59:00,1.24088,1.24105,1.24083,1.24083,208099998.0
2005-01-31 07:00:00,1.24106,1.24116,1.241,1.241,60700000.0
2005-01-31 07:01:00,1.24087,1.24088,1.24078,1.24078,129700001.0
2005-01-31 07:02:00,1.24072,1.24081,1.24045,1.24045,149299998.0
2005-01-31 07:03:00,1.24031,1.24063,1.23978,1.24063,99799999.0
2005-01-31 07:04:00,1.24037,1.2405,1.24037,1.2405,194400004.0
2005-01-31 07:05:00,1.24053,1.2406,1.24043,1.24043,60900001.0
2005-01-31 07:06:00,1.24038,1.24053,1.24017,1.24043,52199999.0
2005-01-31 07:07:00,1.24018,1.24018,1.23914,1.24007,80700000.0
2005-01-31 07:08:00,1.239,1.23977,1.239,1.23974,94099997.0
2005-01-31 07:09:00,1.23962,1.24015,1.23962,1.2398,61900000.0
2005-01-31 07:10:00,1.23982,1.23989,1.2395,1.2395,61699999.0
2005-01-31 07:11:00,1.2394,1.2394,1.2394,1.2394,800000.0
2005-01-31 07:12:00,1.23935,1.23945,1.23935,1.23938,63499999.0
2005-01-31 07:13:00,1.23913,1.23927,1.23888,1.23926,200200001.0
2005-01-31 07:14:00,1.23942,1.23957,1.23942,1.23942,96599999.0
2005-01-31 07:15:00,1.23942,1.23982,1.23942,1.23982,86699999.0
2005-01-31 07:16:00,1.2399,1.23995,1.2398,1.23985,77800000.0
2005-01-31 07:17:00,1.23993,1.24009,1.23993,1.23995,54800001.0
2005-01-31 07:18:00,1.24002,1.24002,1.23989,1.23992,98099999.0
2005-01-31 07:19:00,1.23993,1.23993,1.23974,1.23981,69600000.0
2005-01-31 07:20:00,1.2396,1.2396,1.23955,1.23955,51799999.0
2005-01-31 07:21:00,1.23937,1.23945,1.23935,1.2394,92199998.0
2005-01-31 07:22:00,1.23935,1.2394,1.23935,1.2394,38200000.0
2005-01-31 07:23:00,1.2394,1.2394,1.2394,1.2394,21200001.0
2005-01-31 07:24:00,1.23945,1.23945,1.23932,1.23932,23300000.0
2005-01-31 07:25:00,1.2394,1.23945,1.23935,1.23935,60900000.0
2005-01-31 07:26:00,1.2394,1.23942,1.23935,1.23935,43000000.0
2005-01-31 07:27:00,1.2394,1.2394,1.23937,1.23937,7200000.0
2005-01-31 07:28:00,1.23935,1.23948,1.23935,1.2394,144300001.0
2005-01-31 07:29:00,1.2394,1.23942,1.23933,1.23933,103900000.0
2005-01-31 07:30:00,1.23935,1.23935,1.23935,1.23935,44100000.0
2005-01-31 07:31:00,1.23943,1.23955,1.23941,1.23944,140900003.0
2005-01-31 07:32:00,1.23949,1.23949,1.23946,1.23946,31100000.0
2005-01-31 07:33:00,1.23958,1.23958,1.23944,1.23944,123499999.0
2005-01-31 07:34:00,1.23945,1.23948,1.23941,1.23943,99300001.0
2005-01-31 07:35:00,1.23951,1.23967,1.23948,1.23959,128500002.0
2005-01-31 07:36:00,1.23954,1.23966,1.23952,1.23966,125399998.0
2005-01-31 07:37:00,1.2397,1.2397,1.2397,1.2397,4000000.0
2005-01-31 07:38:00,1.23957,1.23978,1.23957,1.23978,11100000.0
2005-01-31 07:39:00,1.23965,1.2397,1.23965,1.23967,76099999.0
2005-01-31 07:40:00,1.2396,1.23964,1.23954,1.23964,44000000.0
2005-01-31 07:41:00,1.23965,1.23965,1.23965,1.23965,47899999.0
2005-01-31 07:42:00,1.23967,1.23975,1.23965,1.23975,132299996.0
2005-01-31 07:43:00,1.23951,1.23951,1.23912,1.23938,168400002.0
2005-01-31 07:44:00,1.2397,1.23975,1.2396,1.23975,152999999.0
2005-01-31 07:45:00,1.23962,1.23977,1.23962,1.23975,54300000.0
2005-01-31 07:46:00,1.23962,1.23965,1.23948,1.23965,127500001.0
2005-01-31 07:47:00,1.23963,1.23979,1.23963,1.2397,156599998.0
2005-01-31 07:48:00,1.23967,1.23975,1.23965,1.23965,103600000.0
2005-01-31 07:49:00,1.23964,1.23972,1.23954,1.23955,77100000.0
2005-01-31 07:50:00,1.23962,1.23968,1.23952,1.23967,111700003.0
2005-01-31 07:51:00,1.23938,1.23973,1.23932,1.23942,119699998.0
2005-01-31 07:52:00,1.2397,1.2397,1.23965,1.23965,29500000.0
2005-01-31 07:53:00,1.23965,1.23965,1.23955,1.23955,26599999.0
2005-01-31 07:54:00,1.23908,1.23964,1.23908,1.23947,128400002.0
2005-01-31 07:55:00,1.2396,1.23965,1.23952,1.23965,144700000.0
2005-01-31 07:56:00,1.23957,1.23967,1.23953,1.23963,102700000.0
2005-01-31 07:57:00,1.23963,1.23963,1.23944,1.23953,88200000.0
2005-01-31 07:58:00,1.23962,1.23968,1.23959,1.23968,58200001.0
2005-01-31 07:59:00,1.23965,1.23972,1.23965,1.2397,15300000.0
2005-01-31 08:00:00,1.23965,1.23975,1.23965,1.23975,77899998.0
2005-01-31 08:01:00,1.23965,1.23975,1.23965,1.23975,1600000.0
2005-01-31 08:02:00,1.2396,1.23966,1.23954,1.23954,78900001.0
2005-01-31 08:03:00,1.23938,1.23938,1.23905,1.23906,53000000.0
2005-01-31 08:04:00,1.23886,1.23892,1.2388,1.23892,104599998.0
2005-01-31 08:05:00,1.23888,1.23888,1.23877,1.23887,101899999.0
2005-01-31 08:06:00,1.23895,1.23895,1.2389,1.23895,46200000.0
2005-01-31 08:07:00,1.2389,1.23893,1.23885,1.2389,70600000.0
2005-01-31 08:08:00,1.23921,1.23922,1.23909,1.23922,73000000.0
2005-01-31 08:09:00,1.23895,1.23895,1.23883,1.23883,62000000.0
2005-01-31 08:10:00,1.2389,1.23895,1.2388,1.23895,129300001.0
2005-01-31 08:11:00,1.2389,1.23892,1.23876,1.23892,78600004.0
2005-01-31 08:12:00,1.239,1.23905,1.23888,1.2389,84500001.0
2005-01-31 08:13:00,1.23898,1.23912,1.23897,1.23897,41599999.0
2005-01-31 08:14:00,1.23905,1.23915,1.23905,1.2391,41399999.0
2005-01-31 08:15:00,1.23912,1.23917,1.23898,1.23898,126500001.0
2005-01-31 08:16:00,1.2391,1.2391,1.23888,1.23888,66000000.0
2005-01-31 08:17:00,1.23894,1.23904,1.23891,1.23891,75400000.0
2005-01-31 08:18:00,1.23905,1.23905,1.23905,1.23905,800000.0
2005-01-31 08:19:00,1.23913,1.23913,1.23906,1.23907,49600000.0
2005-01-31 08:20:00,1.2391,1.2391,1.2391,1.2391,124399999.0
2005-01-31 08:21:00,1.23911,1.23911,1.2389,1.23892,92900002.0
2005-01-31 08:22:00,1.2389,1.23893,1.23888,1.2389,94400000.0
2005-01-31 08:23:00,1.23903,1.23922,1.23898,1.23922,106500002.0
2005-01-31 08:24:00,1.23888,1.2389,1.23885,1.2389,48200000.0
2005-01-31 08:25:00,1.23895,1.23905,1.23894,1.239,109800000.0
2005-01-31 08:26:00,1.23908,1.23914,1.23904,1.23914,95200001.0
2005-01-31 08:27:00,1.23887,1.23922,1.23887,1.23922,63500001.0
2005-01-31 08:28:00,1.23913,1.23913,1.23878,1.23907,86799999.0
2005-01-31 08:29:00,1.2391,1.2391,1.239,1.239,46600001.0
2005-01-31 08:30:00,1.23903,1.23913,1.23903,1.2391,57599998.0
2005-01-31 08:31:00,1.23915,1.23917,1.23902,1.23902,24700000.0
2005-01-31 08:32:00,1.23913,1.23913,1.2389,1.23899,52900000.0
2005-01-31 08:33:00,1.23906,1.23916,1.23901,1.23908,184800002.0
2005-01-31 08:34:00,1.23904,1.23904,1.23884,1.2389,69000000.0
2005-01-31 08:35:00,1.23895,1.23901,1.23882,1.23901,106300000.0
2005-01-31 08:36:00,1.23898,1.23898,1.23881,1.23888,144800001.0
2005-01-31 08:37:00,1.23884,1.23885,1.23878,1.23885,71400000.0
2005-01-31 08:38:00,1.2385,1.2385,1.23807,1.23831,68100000.0
2005-01-31 08:39:00,1.23839,1.23852,1.23838,1.2384,150200000.0
2005-01-31 08:40:00,1.23868,1.23879,1.23868,1.23879,15900000.0
2005-01-31 08:41:00,1.23838,1.23841,1.23821,1.23821,117300003.0
2005-01-31 08:42:00,1.23826,1.23834,1.23826,1.23832,106700002.0
2005-01-31 08:43:00,1.2384,1.23844,1.23834,1.23835,78800000.0
2005-01-31 08:44:00,1.23847,1.2385,1.23835,1.23836,100399999.0
2005-01-31 08:45:00,1.2385,1.23853,1.23848,1.2385,54200001.0
2005-01-31 08:46:00,1.2385,1.23852,1.2385,1.23852,23899999.0
2005-01-31 08:47:00,1.2385,1.2385,1.23842,1.23842,20700001.0
2005-01-31 08:48:00,1.23857,1.23857,1.23829,1.2383,75199998.0
2005-01-31 08:49:00,1.23839,1.23839,1.23836,1.23836,3200000.0
2005-01-31 08:50:00,1.23835,1.23845,1.23835,1.23845,88600000.0
2005-01-31 08:51:00,1.23826,1.23826,1.23797,1.23812,115899999.0
2005-01-31 08:52:00,1.23815,1.2382,1.23795,1.23806,76500000.0
2005-01-31 08:53:00,1.23815,1.23833,1.23814,1.23816,78299999.0
2005-01-31 08:54:00,1.23814,1.23837,1.23814,1.2382,101799999.0
2005-01-31 08:55:00,1.23828,1.23828,1.23815,1.23825,90899998.0
2005-01-31 08:56:00,1.23821,1.23832,1.23821,1.23832,90300002.0
2005-01-31 08:57:00,1.23829,1.2383,1.23818,1.2382,109300001.0
2005-01-31 08:58:00,1.2383,1.23838,1.23822,1.2383,31400000.0
2005-01-31 08:59:00,1.23813,1.23831,1.23807,1.23831,66299999.0
2005-01-31 09:00:00,1.23845,1.23861,1.23834,1.23834,76700001.0
2005-01-31 09:01:00,1.23861,1.23864,1.23842,1.23864,56000001.0
2005-01-31 09:02:00,1.23878,1.23885,1.23877,1.23885,98100000.0
2005-01-31 09:03:00,1.23885,1.23911,1.23873,1.23911,77500000.0
2005-01-31 09:04:00,1.239,1.23903,1.239,1.239,81600003.0
2005-01-31 09:05:00,1.23907,1.23907,1.23876,1.23877,46400001.0
2005-01-31 09:06:00,1.2385,1.23883,1.2383,1.23879,40599999.0
2005-01-31 09:07:00,1.23876,1.23889,1.2387,1.23889,95900000.0
2005-01-31 09:08:00,1.2389,1.23894,1.23882,1.23894,94100000.0
2005-01-31 09:09:00,1.23882,1.23891,1.23879,1.23879,83700001.0
2005-01-31 09:10:00,1.23877,1.23877,1.23868,1.23868,67099998.0
2005-01-31 09:11:00,1.23867,1.23895,1.23867,1.23895,36000000.0
2005-01-31 09:12:00,1.23896,1.23896,1.23892,1.23892,9600000.0
2005-01-31 09:13:00,1.23887,1.23888,1.23887,1.23888,14500000.0
2005-01-31 09:14:00,1.23905,1.23905,1.239,1.239,12000000.0
2005-01-31 09:15:00,1.23907,1.23907,1.23897,1.23897,67300000.0
2005-01-31 09:16:00,1.239,1.239,1.23897,1.23897,59199999.0
2005-01-31 09:17:00,1.23892,1.23894,1.23882,1.23885,136800000.0
2005-01-31 09:18:00,1.23892,1.23899,1.23878,1.23881,87200001.0
2005-01-31 09:19:00,1.23893,1.23913,1.23893,1.23903,83600001.0
2005-01-31 09:20:00,1.23912,1.23918,1.23904,1.23918,111600000.0
2005-01-31 09:21:00,1.23915,1.23915,1.23915,1.23915,29799999.0
2005-01-31 09:22:00,1.23911,1.23925,1.23892,1.23925,51199999.0
2005-01-31 09:23:00,1.23939,1.23946,1.23939,1.23946,93799999.0
2005-01-31 09:24:00,1.23963,1.23963,1.23951,1.23953,102800000.0
2005-01-31 09:25:00,1.23964,1.23975,1.2396,1.23961,57600000.0
2005-01-31 09:26:00,1.2396,1.2396,1.2396,1.2396,47100000.0
2005-01-31 09:27:00,1.23964,1.2397,1.23963,1.23963,80700000.0
2005-01-31 09:28:00,1.2397,1.2397,1.23955,1.23955,46400000.0
2005-01-31 09:29:00,1.23964,1.23983,1.23964,1.23983,43600000.0
2005-01-31 09:30:00,1.23966,1.23966,1.23962,1.23962,16700000.0
2005-01-31 09:31:00,1.2396,1.2396,1.2396,1.2396,800000.0
2005-01-31 09:32:00,1.23975,1.23989,1.23966,1.23989,62800002.0
2005-01-31 09:33:00,1.2396,1.2396,1.2396,1.2396,5600000.0
2005-01-31 09:34:00,1.23955,1.23955,1.23955,1.23955,1200000.0
2005-01-31 09:35:00,1.23965,1.23979,1.23965,1.23972,26500000.0
2005-01-31 09:36:00,1.23974,1.23976,1.2396,1.2396,107799999.0
2005-01-31 09:37:00,1.23965,1.23968,1.23948,1.23948,126000001.0
2005-01-31 09:38:00,1.2395,1.23955,1.23943,1.2395,150399998.0
2005-01-31 09:39:00,1.23955,1.23968,1.23955,1.23962,147300000.0
2005-01-31 09:40:00,1.23966,1.23972,1.23965,1.23971,46100000.0
2005-01-31 09:41:00,1.23952,1.2396,1.23952,1.23955,74500001.0
2005-01-31 09:42:00,1.23972,1.23994,1.23972,1.2398,110200000.0
2005-01-31 09:43:00,1.23999,1.24004,1.23993,1.23993,80699997.0
2005-01-31 09:44:00,1.23988,1.24,1.23988,1.23992,75300002.0
2005-01-31 09:45:00,1.2399,1.24002,1.2399,1.23994,66300000.0
2005-01-31 09:46:00,1.24003,1.24025,1.23989,1.24018,111000001.0
2005-01-31 09:47:00,1.2403,1.24044,1.2403,1.2404,90400001.0
2005-01-31 09:48:00,1.2404,1.2404,1.24038,1.24038,900000.0
2005-01-31 09:49:00,1.24057,1.24095,1.24057,1.24095,67600001.0
2005-01-31 09:50:00,1.24079,1.24079,1.24053,1.24053,43399999.0
2005-01-31 09:51:00,1.24054,1.24055,1.24049,1.24049,87699998.0
2005-01-31 09:52:00,1.24049,1.2406,1.24049,1.24049,92600001.0
2005-01-31 09:53:00,1.24065,1.24065,1.24042,1.24042,74300000.0
2005-01-31 09:54:00,1.24049,1.24055,1.24041,1.24045,172900000.0
2005-01-31 09:55:00,1.24075,1.241,1.24066,1.241,82100000.0
2005-01-31 09:56:00,1.24122,1.24136,1.24106,1.24111,79299999.0
2005-01-31 09:57:00,1.24154,1.24154,1.24135,1.24135,144300003.0
2005-01-31 09:58:00,1.24129,1.24129,1.24121,1.24121,32100000.0
2005-01-31 09:59:00,1.24114,1.24128,1.24114,1.24123,24000000.0
2005-01-31 10:00:00,1.2412,1.24129,1.24103,1.24109,110800002.0
2005-01-31 10:01:00,1.24105,1.24107,1.24103,1.24103,50199999.0
2005-01-31 10:02:00,1.241,1.24105,1.24093,1.24098,265200002.0
2005-01-31 10:03:00,1.24105,1.24105,1.24095,1.24095,58300000.0
2005-01-31 10:04:00,1.24112,1.24112,1.24094,1.24095,114400002.0
2005-01-31 10:05:00,1.24102,1.2411,1.24073,1.24073,127199999.0
2005-01-31 10:06:00,1.24083,1.24085,1.24033,1.24034,121599999.0
2005-01-31 10:07:00,1.24049,1.24075,1.24049,1.24075,87499999.0
2005-01-31 10:08:00,1.24039,1.24075,1.24039,1.24047,53399999.0
2005-01-31 10:09:00,1.24071,1.24092,1.2406,1.24087,174600003.0
2005-01-31 10:10:00,1.24093,1.24122,1.24093,1.24122,102599999.0
2005-01-31 10:11:00,1.24111,1.24126,1.24111,1.24113,114700001.0
2005-01-31 10:12:00,1.24113,1.24137,1.24112,1.24112,92300000.0
2005-01-31 10:13:00,1.24083,1.24083,1.24056,1.24082,45599999.0
2005-01-31 10:14:00,1.24092,1.24094,1.24087,1.24091,112900000.0
2005-01-31 10:15:00,1.2411,1.2411,1.24085,1.24087,174100001.0
2005-01-31 10:16:00,1.24094,1.24106,1.24091,1.24091,150999997.0
2005-01-31 10:17:00,1.24102,1.24141,1.24102,1.24126,176299998.0
2005-01-31 10:18:00,1.24123,1.24133,1.24117,1.24117,164400004.0
2005-01-31 10:19:00,1.24117,1.24125,1.2411,1.2411,48900000.0
2005-01-31 10:20:00,1.24117,1.24138,1.24117,1.24128,102400000.0
2005-01-31 10:21:00,1.24137,1.24137,1.24105,1.24122,69799999.0
2005-01-31 10:22:00,1.24129,1.24153,1.24114,1.24144,142499998.0
2005-01-31 10:23:00,1.24144,1.24152,1.24133,1.24133,106200002.0
2005-01-31 10:24:00,1.24136,1.24155,1.24133,1.24135,91700001.0
2005-01-31 10:25:00,1.24134,1.24152,1.24134,1.24144,89400000.0
2005-01-31 10:26:00,1.24127,1.24133,1.2409,1.2409,100799998.0
2005-01-31 10:27:00,1.2409,1.2409,1.24083,1.24083,32800000.0
2005-01-31 10:28:00,1.24088,1.24107,1.24029,1.24029,68700000.0
2005-01-31 10:29:00,1.24094,1.24098,1.24077,1.24079,192300000.0
2005-01-31 10:30:00,1.24084,1.24104,1.24084,1.24096,99900002.0
2005-01-31 10:31:00,1.24104,1.24113,1.24095,1.24095,136600001.0
2005-01-31 10:32:00,1.24095,1.24111,1.24091,1.24091,95499998.0
2005-01-31 10:33:00,1.24102,1.24102,1.24089,1.24095,52800000.0
2005-01-31 10:34:00,1.24089,1.24098,1.24075,1.2408,98400001.0
2005-01-31 10:35:00,1.24082,1.24092,1.24079,1.24083,158699996.0
2005-01-31 10:36:00,1.24087,1.24105,1.24032,1.24032,129500002.0
2005-01-31 10:37:00,1.24082,1.24089,1.24063,1.24064,85399999.0
2005-01-31 10:38:00,1.24091,1.24091,1.24054,1.24054,247900003.0
2005-01-31 10:39:00,1.24068,1.24077,1.24064,1.2407,132100001.0
2005-01-31 10:40:00,1.24063,1.2407,1.24063,1.2407,35700000.0
2005-01-31 10:41:00,1.24067,1.24075,1.24065,1.24065,31900000.0
2005-01-31 10:42:00,1.24079,1.24086,1.24068,1.24073,184499999.0
2005-01-31 10:43:00,1.24087,1.24087,1.24074,1.24075,41400000.0
2005-01-31 10:44:00,1.24081,1.24081,1.24028,1.24032,132300000.0
2005-01-31 10:45:00,1.24032,1.24032,1.24006,1.24006,108389996.0
2005-01-31 10:46:00,1.24002,1.24015,1.23999,1.24002,132500000.0
2005-01-31 10:47:00,1.24014,1.24019,1.24003,1.24016,107999998.0
2005-01-31 10:48:00,1.24027,1.24039,1.24019,1.24022,76800000.0
2005-01-31 10:49:00,1.24027,1.24048,1.24027,1.24044,124200003.0
2005-01-31 10:50:00,1.24037,1.24038,1.24022,1.24036,164900002.0
2005-01-31 10:51:00,1.24039,1.24048,1.24025,1.24037,137599998.0
2005-01-31 10:52:00,1.24037,1.24037,1.24012,1.24012,69600001.0
2005-01-31 10:53:00,1.24019,1.24031,1.24014,1.24014,82200003.0
2005-01-31 10:54:00,1.24021,1.24047,1.24021,1.24046,41900000.0
2005-01-31 10:55:00,1.24041,1.24041,1.24026,1.24026,116300002.0
2005-01-31 10:56:00,1.24037,1.24075,1.24037,1.2407,68600002.0
2005-01-31 10:57:00,1.24049,1.24049,1.23994,1.24026,126899998.0
2005-01-31 10:58:00,1.24056,1.24058,1.24043,1.24043,145500000.0
2005-01-31 10:59:00,1.24045,1.24045,1.24001,1.24015,124300002.0
2005-01-31 11:00:00,1.2404,1.24055,1.24027,1.24028,149200002.0
2005-01-31 11:01:00,1.24048,1.24048,1.24017,1.2402,124799998.0
2005-01-31 11:02:00,1.24046,1.24046,1.24026,1.24026,86200000.0
2005-01-31 11:03:00,1.24022,1.2403,1.23982,1.23987,74900000.0
2005-01-31 11:04:00,1.24005,1.24005,1.2398,1.23995,53500000.0
2005-01-31 11:05:00,1.24003,1.24009,1.23975,1.23975,72600000.0
2005-01-31 11:06:00,1.23965,1.23965,1.23777,1.23874,82700002.0
2005-01-31 11:07:00,1.23888,1.23888,1.23692,1.23697,58500000.0
2005-01-31 11:08:00,1.23693,1.23959,1.23691,1.23959,93299997.0
2005-01-31 11:09:00,1.23731,1.23918,1.23731,1.23918,82599998.0
2005-01-31 11:10:00,1.23943,1.23976,1.23943,1.23962,45600000.0
2005-01-31 11:11:00,1.23983,1.23989,1.23958,1.23975,143599999.0
2005-01-31 11:12:00,1.23998,1.24,1.23987,1.23991,163099998.0
2005-01-31 11:13:00,1.2401,1.24028,1.23984,1.23984,158700003.0
2005-01-31 11:14:00,1.2399,1.24014,1.2399,1.23996,119200002.0
2005-01-31 11:15:00,1.23992,1.24006,1.23992,1.24,162500000.0
2005-01-31 11:16:00,1.24002,1.24029,1.23987,1.23987,152600001.0
2005-01-31 11:17:00,1.23988,1.24017,1.23988,1.24003,92000001.0
2005-01-31 11:18:00,1.24029,1.24029,1.23998,1.24003,158800000.0
2005-01-31 11:19:00,1.24014,1.24021,1.23991,1.23993,121799998.0
2005-01-31 11:20:00,1.23997,1.23997,1.2398,1.23982,159100000.0
2005-01-31 11:21:00,1.24011,1.24055,1.24011,1.24038,76700000.0
2005-01-31 11:22:00,1.24038,1.24038,1.24022,1.24022,31300000.0
2005-01-31 11:23:00,1.2402,1.24071,1.2402,1.24064,41200000.0
2005-01-31 11:24:00,1.24055,1.24061,1.24033,1.24042,135900002.0
2005-01-31 11:25:00,1.24111,1.24111,1.24069,1.24088,137799998.0
2005-01-31 11:26:00,1.24082,1.24083,1.24075,1.24082,78099999.0
2005-01-31 11:27:00,1.24087,1.24087,1.24071,1.2408,73600000.0
2005-01-31 11:28:00,1.24066,1.24086,1.24055,1.2408,225600000.0
2005-01-31 11:29:00,1.24078,1.2408,1.24066,1.24066,107800002.0
2005-01-31 11:30:00,1.24078,1.24104,1.24071,1.24101,88200001.0
2005-01-31 11:31:00,1.24092,1.24094,1.24068,1.24083,100899999.0
2005-01-31 11:32:00,1.24106,1.24106,1.24088,1.24093,142400000.0
2005-01-31 11:33:00,1.2409,1.24107,1.2409,1.24099,96300001.0
2005-01-31 11:34:00,1.24104,1.24111,1.241,1.24103,203499999.0
2005-01-31 11:35:00,1.24091,1.24098,1.2408,1.24082,102799998.0
2005-01-31 11:36:00,1.24072,1.24089,1.24071,1.24073,48300000.0
2005-01-31 11:37:00,1.24083,1.24093,1.24082,1.24082,108100002.0
2005-01-31 11:38:00,1.2408,1.24089,1.24071,1.24079,85599997.0
2005-01-31 11:39:00,1.24072,1.24077,1.24061,1.24065,109300001.0
2005-01-31 11:40:00,1.24072,1.24131,1.24072,1.2413,84600001.0
2005-01-31 11:41:00,1.24135,1.24135,1.24108,1.24111,88500000.0
2005-01-31 11:42:00,1.24122,1.24147,1.24121,1.24125,76299998.0
2005-01-31 11:43:00,1.24135,1.24154,1.24135,1.24147,179000005.0
2005-01-31 11:44:00,1.24145,1.2415,1.24117,1.24145,126800001.0
2005-01-31 11:45:00,1.24153,1.24153,1.24142,1.24142,70799999.0
2005-01-31 11:46:00,1.24177,1.24192,1.24165,1.24192,107400000.0
2005-01-31 11:47:00,1.24215,1.24242,1.24215,1.24222,85699999.0
2005-01-31 11:48:00,1.24268,1.24288,1.2426,1.24272,148399999.0
2005-01-31 11:49:00,1.24299,1.24299,1.24222,1.24222,156000002.0
2005-01-31 11:50:00,1.24247,1.24251,1.24232,1.24241,157099996.0
2005-01-31 11:51:00,1.24254,1.24265,1.24234,1.24234,131600002.0
2005-01-31 11:52:00,1.24241,1.24257,1.24206,1.24206,193600001.0
2005-01-31 11:53:00,1.2422,1.24229,1.24182,1.24182,83199998.0
2005-01-31 11:54:00,1.24193,1.24203,1.24187,1.24191,54700000.0
2005-01-31 11:55:00,1.24206,1.24206,1.2414,1.24149,136500001.0
2005-01-31 11:56:00,1.24162,1.24165,1.24153,1.24159,112599997.0
2005-01-31 11:57:00,1.24169,1.24169,1.24112,1.24116,202900004.0
2005-01-31 11:58:00,1.24125,1.24152,1.24125,1.24131,26800000.0
2005-01-31 11:59:00,1.24134,1.24153,1.24134,1.24136,69900000.0
2005-01-31 12:00:00,1.24138,1.24138,1.24131,1.24132,36400000.0
2005-01-31 12:01:00,1.24143,1.24157,1.24132,1.2414,207400000.0
2005-01-31 12:02:00,1.24152,1.2417,1.24152,1.2416,18200000.0
2005-01-31 12:03:00,1.24165,1.24182,1.24165,1.24166,67300000.0
2005-01-31 12:04:00,1.24157,1.2417,1.24157,1.24164,72100001.0
2005-01-31 12:05:00,1.24162,1.24165,1.24151,1.24151,26200000.0
2005-01-31 12:06:00,1.24144,1.24167,1.24144,1.24156,109100002.0
2005-01-31 12:07:00,1.24158,1.24169,1.24151,1.24165,79000000.0
2005-01-31 12:08:00,1.24158,1.24166,1.2415,1.24161,94799998.0
2005-01-31 12:09:00,1.24159,1.24159,1.24151,1.24153,130800000.0
2005-01-31 12:10:00,1.24172,1.24172,1.24163,1.24163,101400000.0
2005-01-31 12:11:00,1.24169,1.24169,1.24148,1.24155,191800002.0
2005-01-31 12:12:00,1.24143,1.24173,1.24143,1.2416,88900000.0
2005-01-31 12:13:00,1.2414,1.24169,1.2414,1.2416,143700002.0
2005-01-31 12:14:00,1.2416,1.24164,1.2415,1.2415,74600001.0
2005-01-31 12:15:00,1.2416,1.24162,1.24137,1.24137,120399999.0
2005-01-31 12:16:00,1.24147,1.24161,1.24147,1.24155,135899999.0
2005-01-31 12:17:00,1.2416,1.24161,1.24144,1.24147,52800000.0
2005-01-31 12:18:00,1.24177,1.24182,1.24159,1.24175,119700000.0
2005-01-31 12:19:00,1.24195,1.24201,1.24192,1.24192,60700000.0
2005-01-31 12:20:00,1.24188,1.24201,1.24186,1.24197,46400000.0
2005-01-31 12:21:00,1.24195,1.24205,1.24195,1.242,150500001.0
2005-01-31 12:22:00,1.24222,1.24225,1.24197,1.24225,131400000.0
2005-01-31 12:23:00,1.24232,1.24246,1.24213,1.2423,93900000.0
2005-01-31 12:24:00,1.2424,1.2427,1.24235,1.2426,112500001.0
2005-01-31 12:25:00,1.24274,1.2429,1.24259,1.24277,91099999.0
2005-01-31 12:26:00,1.2428,1.24293,1.24272,1.24275,104199999.0
2005-01-31 12:27:00,1.24288,1.24292,1.24266,1.24284,82700000.0
2005-01-31 12:28:00,1.2428,1.243,1.24279,1.24298,115000001.0
2005-01-31 12:29:00,1.24292,1.24295,1.24282,1.24282,72899999.0
2005-01-31 12:30:00,1.24285,1.24286,1.24277,1.24277,36999999.0
2005-01-31 12:31:00,1.24294,1.24294,1.2424,1.24261,141200002.0
2005-01-31 12:32:00,1.24263,1.24278,1.24263,1.24271,147700001.0
2005-01-31 12:33:00,1.24277,1.24286,1.24277,1.24283,29900000.0
2005-01-31 12:34:00,1.24295,1.24303,1.24285,1.24285,35100000.0
2005-01-31 12:35:00,1.24295,1.24295,1.24285,1.24285,56300000.0
2005-01-31 12:36:00,1.24292,1.24294,1.2428,1.24283,99800000.0
2005-01-31 12:37:00,1.24295,1.24304,1.24275,1.24304,141699997.0
2005-01-31 12:38:00,1.24288,1.24291,1.24276,1.24281,137400001.0
2005-01-31 12:39:00,1.24285,1.24285,1.24275,1.2428,14800000.0
2005-01-31 12:40:00,1.24288,1.24297,1.24282,1.24294,119500000.0
2005-01-31 12:41:00,1.24289,1.24294,1.24282,1.24283,89600000.0
2005-01-31 12:42:00,1.24304,1.24306,1.24296,1.24306,144900001.0
2005-01-31 12:43:00,1.24321,1.24322,1.24299,1.24322,74300001.0
2005-01-31 12:44:00,1.2433,1.2433,1.24285,1.24285,48700000.0
2005-01-31 12:45:00,1.24304,1.24314,1.24289,1.24289,87500000.0
2005-01-31 12:46:00,1.2429,1.24304,1.2429,1.243,112400002.0
2005-01-31 12:47:00,1.24322,1.24334,1.24313,1.24315,120700001.0
2005-01-31 12:48:00,1.2431,1.24326,1.24282,1.24287,197200001.0
2005-01-31 12:49:00,1.24295,1.24319,1.24295,1.24311,84099998.0
2005-01-31 12:50:00,1.24306,1.24325,1.24292,1.24292,114100002.0
2005-01-31 12:51:00,1.24317,1.24317,1.24298,1.24314,49500000.0
2005-01-31 12:52:00,1.24324,1.24324,1.24314,1.24315,4100000.0
2005-01-31 12:53:00,1.24315,1.24324,1.24294,1.24297,96299998.0
2005-01-31 12:54:00,1.24324,1.24326,1.243,1.24306,114899998.0
2005-01-31 12:55:00,1.24332,1.24345,1.24324,1.24324,78800000.0
2005-01-31 12:56:00,1.24355,1.24355,1.24334,1.24335,112400000.0
2005-01-31 12:57:00,1.24354,1.24357,1.24338,1.24342,138600000.0
2005-01-31 12:58:00,1.24356,1.24356,1.2434,1.2434,35600000.0
2005-01-31 12:59:00,1.24335,1.24335,1.24308,1.24325,68200000.0
2005-01-31 13:00:00,1.24335,1.24335,1.24279,1.24279,128800001.0
2005-01-31 13:01:00,1.243,1.243,1.2428,1.24295,125500001.0
2005-01-31 13:02:00,1.24295,1.24304,1.24293,1.24293,79300000.0
2005-01-31 13:03:00,1.24307,1.24346,1.24307,1.24343,75700000.0
2005-01-31 13:04:00,1.24407,1.24414,1.24314,1.24314,123300002.0
2005-01-31 13:05:00,1.2442,1.2443,1.24339,1.24339,88600000.0
2005-01-31 13:06:00,1.24377,1.24405,1.24364,1.24369,141699994.0
2005-01-31 13:07:00,1.24412,1.24418,1.24387,1.24387,96700002.0
2005-01-31 13:08:00,1.24396,1.24418,1.24396,1.24413,144600000.0
2005-01-31 13:09:00,1.24422,1.24422,1.24375,1.24412,102800000.0
2005-01-31 13:10:00,1.24425,1.24426,1.24339,1.24339,33400000.0
2005-01-31 13:11:00,1.24429,1.24429,1.24335,1.24413,92800000.0
2005-01-31 13:12:00,1.24432,1.24435,1.24425,1.24428,118899999.0
2005-01-31 13:13:00,1.24433,1.24445,1.24426,1.24426,62599999.0
2005-01-31 13:14:00,1.2443,1.2443,1.24394,1.24413,185900003.0
2005-01-31 13:15:00,1.24415,1.24426,1.24415,1.24426,39000000.0
2005-01-31 13:16:00,1.24418,1.24444,1.24418,1.24427,73299998.0
2005-01-31 13:17:00,1.2443,1.24435,1.2443,1.2443,96800001.0
2005-01-31 13:18:00,1.24432,1.24432,1.24425,1.24425,30499999.0
2005-01-31 13:19:00,1.24422,1.24427,1.24422,1.24423,51400000.0
2005-01-31 13:20:00,1.24423,1.24423,1.24383,1.24384,125400002.0
2005-01-31 13:21:00,1.24338,1.24338,1.24119,1.24284,67500000.0
2005-01-31 13:22:00,1.24097,1.24343,1.24097,1.24342,87799998.0
2005-01-31 13:23:00,1.24362,1.2438,1.24345,1.24345,103700000.0
2005-01-31 13:24:00,1.24352,1.24354,1.24334,1.24342,109500000.0
2005-01-31 13:25:00,1.24352,1.24354,1.24327,1.24341,42500000.0
2005-01-31 13:26:00,1.2437,1.24378,1.2436,1.24361,168300002.0
2005-01-31 13:27:00,1.24363,1.24368,1.24355,1.24355,88299999.0
2005-01-31 13:28:00,1.24368,1.24368,1.24348,1.24353,136600001.0
2005-01-31 13:29:00,1.24364,1.24372,1.24348,1.24348,112600001.0
2005-01-31 13:30:00,1.24375,1.24375,1.2436,1.24369,41500000.0
2005-01-31 13:31:00,1.24367,1.24367,1.24354,1.24354,82100000.0
2005-01-31 13:32:00,1.24379,1.24393,1.24366,1.24377,126999999.0
2005-01-31 13:33:00,1.24389,1.24391,1.24373,1.24373,128400001.0
2005-01-31 13:34:00,1.24373,1.24378,1.2437,1.2437,65499998.0
2005-01-31 13:35:00,1.24345,1.24345,1.2432,1.2432,155000000.0
2005-01-31 13:36:00,1.24311,1.24311,1.24288,1.24302,123990003.0
2005-01-31 13:37:00,1.24258,1.24258,1.24057,1.24187,65100000.0
2005-01-31 13:38:00,1.24248,1.24302,1.24248,1.243,116000000.0
2005-01-31 13:39:00,1.24298,1.24298,1.24274,1.24286,87900000.0
2005-01-31 13:40:00,1.24276,1.24276,1.24238,1.24251,44499999.0
2005-01-31 13:41:00,1.24252,1.24271,1.24185,1.24185,130600001.0
2005-01-31 13:42:00,1.24167,1.24174,1.24104,1.24147,251500000.0
2005-01-31 13:43:00,1.24159,1.24161,1.24132,1.24132,72200000.0
2005-01-31 13:44:00,1.24153,1.24166,1.24144,1.24149,75299999.0
2005-01-31 13:45:00,1.2415,1.24167,1.24139,1.24141,90200000.0
2005-01-31 13:46:00,1.24154,1.24154,1.24141,1.24141,18300000.0
2005-01-31 13:47:00,1.24145,1.24148,1.24143,1.24143,111399998.0
2005-01-31 13:48:00,1.24153,1.24153,1.24133,1.24133,31900001.0
2005-01-31 13:49:00,1.24154,1.24165,1.24143,1.24155,104299999.0
2005-01-31 13:50:00,1.24155,1.24162,1.24136,1.24136,67200000.0
2005-01-31 13:51:00,1.24141,1.24141,1.24117,1.24123,60300002.0
2005-01-31 13:52:00,1.24113,1.24143,1.24113,1.24128,153300000.0
2005-01-31 13:53:00,1.24114,1.24128,1.24114,1.24115,114800000.0
2005-01-31 13:54:00,1.24112,1.2413,1.24112,1.24123,37299999.0
2005-01-31 13:55:00,1.24137,1.24153,1.24129,1.24144,224200002.0
2005-01-31 13:56:00,1.24143,1.24172,1.24143,1.2416,137300001.0
2005-01-31 13:57:00,1.24157,1.24173,1.2414,1.24156,71900000.0
2005-01-31 13:58:00,1.24173,1.24173,1.24153,1.24153,34300000.0
2005-01-31 13:59:00,1.24148,1.2416,1.24148,1.24158,39400000.0
2005-01-31 14:00:00,1.24161,1.24176,1.24127,1.24127,68300000.0
2005-01-31 14:01:00,1.24162,1.24168,1.24151,1.24151,91000000.0
2005-01-31 14:02:00,1.24152,1.24152,1.24107,1.2411,32900000.0
2005-01-31 14:03:00,1.24127,1.24127,1.24093,1.24104,85900000.0
2005-01-31 14:04:00,1.24108,1.24119,1.24082,1.24114,114099999.0
2005-01-31 14:05:00,1.24133,1.24147,1.24116,1.24116,143400000.0
2005-01-31 14:06:00,1.24119,1.24138,1.24119,1.2413,41700000.0
2005-01-31 14:07:00,1.24137,1.24137,1.24127,1.24127,38300000.0
2005-01-31 14:08:00,1.24122,1.24137,1.24094,1.24094,95900002.0
2005-01-31 14:09:00,1.2412,1.2412,1.24094,1.24095,128500001.0
2005-01-31 14:10:00,1.24128,1.24132,1.24115,1.24115,138400003.0
2005-01-31 14:11:00,1.24128,1.2414,1.24123,1.24124,154700000.0
2005-01-31 14:12:00,1.24135,1.24135,1.24085,1.24085,104900000.0
2005-01-31 14:13:00,1.24107,1.24107,1.24041,1.24052,113400001.0
2005-01-31 14:14:00,1.24037,1.24037,1.24004,1.24027,140799999.0
2005-01-31 14:15:00,1.24038,1.24038,1.24007,1.24007,92700000.0
2005-01-31 14:16:00,1.24017,1.2403,1.24012,1.2402,61600000.0
2005-01-31 14:17:00,1.2403,1.2406,1.24025,1.24043,149600000.0
2005-01-31 14:18:00,1.2405,1.24061,1.24045,1.24045,50500000.0
2005-01-31 14:19:00,1.24047,1.24074,1.24047,1.24071,34800000.0
2005-01-31 14:20:00,1.24048,1.2408,1.24044,1.2408,59200000.0
2005-01-31 14:21:00,1.24066,1.24066,1.24055,1.24055,76100000.0
2005-01-31 14:22:00,1.24053,1.24058,1.24039,1.24043,135900000.0
2005-01-31 14:23:00,1.24057,1.24057,1.2402,1.2402,62300000.0
2005-01-31 14:24:00,1.24029,1.24031,1.24022,1.24023,67000002.0
2005-01-31 14:25:00,1.24036,1.2407,1.24036,1.24045,64500000.0
2005-01-31 14:26:00,1.2405,1.2405,1.24011,1.24035,124699996.0
2005-01-31 14:27:00,1.24042,1.24043,1.24019,1.24026,160500004.0
2005-01-31 14:28:00,1.24027,1.24035,1.24025,1.24035,58099999.0
2005-01-31 14:29:00,1.24033,1.24053,1.24033,1.24048,52699999.0
2005-01-31 14:30:00,1.24069,1.2408,1.2405,1.24055,115000002.0
2005-01-31 14:31:00,1.2406,1.2406,1.2406,1.2406,12800000.0
2005-01-31 14:32:00,1.24048,1.2406,1.24039,1.24041,112800000.0
2005-01-31 14:33:00,1.24065,1.2407,1.24038,1.24062,151300000.0
2005-01-31 14:34:00,1.24079,1.24094,1.24079,1.24079,133999998.0
2005-01-31 14:35:00,1.24101,1.24101,1.24061,1.24061,60500000.0
2005-01-31 14:36:00,1.24067,1.24068,1.24011,1.24011,166200002.0
2005-01-31 14:37:00,1.24032,1.24034,1.23999,1.23999,47800000.0
2005-01-31 14:38:00,1.24028,1.24028,1.23982,1.23985,103099999.0
2005-01-31 14:39:00,1.2398,1.23985,1.23972,1.2398,171799998.0
2005-01-31 14:40:00,1.23987,1.24005,1.23987,1.23989,78199999.0
2005-01-31 14:41:00,1.23992,1.24013,1.23992,1.23993,132300002.0
2005-01-31 14:42:00,1.23998,1.24012,1.23995,1.23995,78800000.0
2005-01-31 14:43:00,1.2399,1.23999,1.23934,1.23934,97800001.0
2005-01-31 14:44:00,1.23947,1.23964,1.23944,1.23944,78800000.0
2005-01-31 14:45:00,1.23947,1.23962,1.23909,1.23935,113600002.0
2005-01-31 14:46:00,1.23939,1.23955,1.23939,1.23939,119500001.0
2005-01-31 14:47:00,1.2393,1.2393,1.23829,1.23876,154199997.0
2005-01-31 14:48:00,1.23887,1.23889,1.23842,1.23842,89699998.0
2005-01-31 14:49:00,1.23862,1.23862,1.23833,1.23837,72000001.0
2005-01-31 14:50:00,1.23882,1.23883,1.23855,1.23883,89099999.0
2005-01-31 14:51:00,1.23847,1.23904,1.23847,1.23896,68000002.0
2005-01-31 14:52:00,1.23945,1.2395,1.23909,1.23909,52800000.0
2005-01-31 14:53:00,1.23937,1.23958,1.23937,1.23938,64700001.0
2005-01-31 14:54:00,1.23962,1.23964,1.23945,1.23953,141400000.0
2005-01-31 14:55:00,1.23964,1.2397,1.23943,1.2395,112200001.0
2005-01-31 14:56:00,1.23963,1.23963,1.23945,1.23945,72099998.0
2005-01-31 14:57:00,1.23953,1.23973,1.23928,1.23928,134600001.0
2005-01-31 14:58:00,1.23927,1.23944,1.23924,1.23924,80300001.0
2005-01-31 14:59:00,1.23932,1.23941,1.23927,1.23932,88799999.0
2005-01-31 15:00:00,1.2395,1.23993,1.2395,1.23986,36400000.0
2005-01-31 15:01:00,1.24,1.24056,1.23991,1.24032,149599999.0
2005-01-31 15:02:00,1.24068,1.24068,1.24052,1.24052,36699999.0
2005-01-31 15:03:00,1.24034,1.24058,1.24034,1.24045,87300001.0
2005-01-31 15:04:00,1.24065,1.24066,1.24013,1.24013,51400000.0
2005-01-31 15:05:00,1.2399,1.2399,1.23965,1.23965,58600002.0
2005-01-31 15:06:00,1.23947,1.23988,1.23947,1.23983,148799997.0
2005-01-31 15:07:00,1.23985,1.24002,1.23962,1.23962,50500002.0
2005-01-31 15:08:00,1.2398,1.2398,1.23942,1.23942,108800000.0
2005-01-31 15:09:00,1.23963,1.23973,1.23954,1.23959,210500000.0
2005-01-31 15:10:00,1.23971,1.23985,1.23971,1.23976,126100000.0
2005-01-31 15:11:00,1.2398,1.23991,1.23958,1.2396,177899999.0
2005-01-31 15:12:00,1.23963,1.23968,1.23957,1.23957,71099999.0
2005-01-31 15:13:00,1.23954,1.23973,1.23954,1.23969,141099999.0
2005-01-31 15:14:00,1.23964,1.23975,1.23955,1.23955,81300002.0
2005-01-31 15:15:00,1.23975,1.23981,1.23962,1.23963,102400000.0
2005-01-31 15:16:00,1.23987,1.23987,1.23962,1.23962,43600000.0
2005-01-31 15:17:00,1.23967,1.23981,1.23967,1.23979,81800001.0
2005-01-31 15:18:00,1.2397,1.23972,1.23967,1.23967,92400001.0
2005-01-31 15:19:00,1.23971,1.23992,1.23971,1.23977,65600000.0
2005-01-31 15:20:00,1.23979,1.23992,1.23972,1.23972,46199999.0
2005-01-31 15:21:00,1.23952,1.23962,1.23952,1.2396,57500000.0
2005-01-31 15:22:00,1.24,1.24016,1.23977,1.23977,54199999.0
2005-01-31 15:23:00,1.23983,1.24007,1.23983,1.23999,84300000.0
2005-01-31 15:24:00,1.24012,1.24036,1.24012,1.24036,83700001.0
2005-01-31 15:25:00,1.24031,1.24031,1.23983,1.23983,28300001.0
2005-01-31 15:26:00,1.23994,1.24011,1.23991,1.23991,71899999.0
2005-01-31 15:27:00,1.24003,1.24027,1.24003,1.24016,117199998.0
2005-01-31 15:28:00,1.24028,1.24039,1.24023,1.24031,140700002.0
2005-01-31 15:29:00,1.2403,1.24046,1.24021,1.24046,69499999.0
2005-01-31 15:30:00,1.24077,1.24221,1.24077,1.24197,106299999.0
2005-01-31 15:31:00,1.24135,1.24158,1.2409,1.2412,157599999.0
2005-01-31 15:32:00,1.24108,1.24108,1.24066,1.24066,199599998.0
2005-01-31 15:33:00,1.2407,1.24077,1.24032,1.24032,80700000.0
2005-01-31 15:34:00,1.2405,1.24053,1.24034,1.24046,114599999.0
2005-01-31 15:35:00,1.24045,1.24063,1.24043,1.24043,95200002.0
2005-01-31 15:36:00,1.24053,1.24053,1.24011,1.24011,106700001.0
2005-01-31 15:37:00,1.24023,1.2404,1.24021,1.24021,132399998.0
2005-01-31 15:38:00,1.2404,1.24041,1.23996,1.23996,116000001.0
2005-01-31 15:39:00,1.24014,1.24014,1.23973,1.23974,134200000.0
2005-01-31 15:40:00,1.2398,1.23997,1.23971,1.23971,79100001.0
2005-01-31 15:41:00,1.23986,1.23986,1.23948,1.23948,73199999.0
2005-01-31 15:42:00,1.2397,1.2397,1.23942,1.23942,91399997.0
2005-01-31 15:43:00,1.23952,1.23964,1.23945,1.23945,133200001.0
2005-01-31 15:44:00,1.23943,1.23947,1.23943,1.23947,3900000.0
2005-01-31 15:45:00,1.23962,1.23975,1.23943,1.23943,22700000.0
2005-01-31 15:46:00,1.23962,1.24012,1.23962,1.24003,113500002.0
2005-01-31 15:47:00,1.24002,1.24035,1.24002,1.24015,127199999.0
2005-01-31 15:48:00,1.24054,1.24059,1.24023,1.24031,86500000.0
2005-01-31 15:49:00,1.2405,1.24059,1.24032,1.24032,96500001.0
2005-01-31 15:50:00,1.24053,1.24054,1.24039,1.24048,134500002.0
2005-01-31 15:51:00,1.24035,1.24036,1.24034,1.24034,58100000.0
2005-01-31 15:52:00,1.24066,1.24097,1.24057,1.24073,122399998.0
2005-01-31 15:53:00,1.24085,1.24091,1.24071,1.24071,91899999.0
2005-01-31 15:54:00,1.24097,1.24104,1.24075,1.24075,42699999.0
2005-01-31 15:55:00,1.24071,1.24093,1.24071,1.24082,135800001.0
2005-01-31 15:56:00,1.24087,1.24096,1.24072,1.24072,46600001.0
2005-01-31 15:57:00,1.24058,1.24081,1.24057,1.24069,75000001.0
2005-01-31 15:58:00,1.24079,1.24079,1.2402,1.24021,114399997.0
2005-01-31 15:59:00,1.24041,1.24041,1.24021,1.24021,21200000.0
2005-01-31 16:00:00,1.24035,1.24035,1.23998,1.23999,107100000.0
2005-01-31 16:01:00,1.24,1.24002,1.23995,1.24,104600001.0
2005-01-31 16:02:00,1.24007,1.2402,1.23978,1.23978,105000000.0
2005-01-31 16:03:00,1.23984,1.24012,1.23983,1.2399,59799999.0
2005-01-31 16:04:00,1.24007,1.24032,1.23997,1.24021,55100000.0
2005-01-31 16:05:00,1.2402,1.24053,1.2402,1.24039,164400001.0
2005-01-31 16:06:00,1.24047,1.24055,1.24032,1.24032,116300000.0
2005-01-31 16:07:00,1.24048,1.24068,1.24048,1.24058,75000002.0
2005-01-31 16:08:00,1.24079,1.24082,1.2407,1.24082,136999998.0
2005-01-31 16:09:00,1.24065,1.24065,1.24028,1.24029,140200000.0
2005-01-31 16:10:00,1.24035,1.24035,1.24014,1.24022,207399998.0
2005-01-31 16:11:00,1.24048,1.24048,1.24026,1.24029,132300000.0
2005-01-31 16:12:00,1.24036,1.24036,1.24009,1.24009,123300002.0
2005-01-31 16:13:00,1.24007,1.24015,1.23967,1.23967,62500000.0
2005-01-31 16:14:00,1.23965,1.23985,1.23958,1.23958,76600000.0
2005-01-31 16:15:00,1.23942,1.23952,1.239,1.239,122199998.0
2005-01-31 16:16:00,1.23878,1.23907,1.23866,1.23897,97600002.0
2005-01-31 16:17:00,1.2391,1.23931,1.2391,1.2391,99100001.0
2005-01-31 16:18:00,1.23918,1.23918,1.23909,1.23909,17900000.0
2005-01-31 16:19:00,1.23915,1.2392,1.23899,1.23899,46400000.0
2005-01-31 16:20:00,1.23885,1.23886,1.23858,1.23858,105600002.0
2005-01-31 16:21:00,1.23844,1.23873,1.23834,1.23841,77300000.0
2005-01-31 16:22:00,1.23826,1.23826,1.23779,1.23788,108400001.0
2005-01-31 16:23:00,1.23813,1.23829,1.23806,1.23808,169300002.0
2005-01-31 16:24:00,1.23832,1.23863,1.23832,1.2386,133300000.0
2005-01-31 16:25:00,1.23872,1.23873,1.23855,1.23855,82099999.0
2005-01-31 16:26:00,1.23851,1.23894,1.23851,1.23894,96600001.0
2005-01-31 16:27:00,1.23885,1.23893,1.23871,1.23871,74400000.0
2005-01-31 16:28:00,1.23868,1.23896,1.23868,1.23882,118000002.0
2005-01-31 16:29:00,1.23892,1.23911,1.23892,1.23893,89300002.0
2005-01-31 16:30:00,1.23873,1.23903,1.23873,1.23897,79700000.0
2005-01-31 16:31:00,1.239,1.23911,1.23862,1.23862,123800000.0
2005-01-31 16:32:00,1.23863,1.23885,1.23863,1.23885,149600000.0
2005-01-31 16:33:00,1.23877,1.23878,1.23772,1.23772,68200000.0
2005-01-31 16:34:00,1.23746,1.23791,1.23738,1.23772,58400000.0
2005-01-31 16:35:00,1.23748,1.23748,1.23677,1.23703,36700000.0
2005-01-31 16:36:00,1.2375,1.2375,1.23692,1.23702,75200002.0
2005-01-31 16:37:00,1.23735,1.23735,1.23697,1.23697,40100001.0
2005-01-31 16:38:00,1.23687,1.23694,1.23631,1.23632,115299999.0
2005-01-31 16:39:00,1.23668,1.23668,1.23619,1.23634,146699998.0
2005-01-31 16:40:00,1.2365,1.23683,1.2364,1.23666,128000000.0
2005-01-31 16:41:00,1.23671,1.23679,1.23654,1.23658,75000000.0
2005-01-31 16:42:00,1.23673,1.23692,1.23663,1.23681,163799995.0
2005-01-31 16:43:00,1.23685,1.23717,1.2368,1.237,107299999.0
2005-01-31 16:44:00,1.23714,1.23736,1.23699,1.23714,180899999.0
2005-01-31 16:45:00,1.23723,1.23726,1.23711,1.23713,56999998.0
2005-01-31 16:46:00,1.23722,1.23722,1.23703,1.23704,67300001.0
2005-01-31 16:47:00,1.23724,1.23728,1.23703,1.23703,103800001.0
2005-01-31 16:48:00,1.237,1.23711,1.23692,1.23695,50000000.0
2005-01-31 16:49:00,1.23694,1.23707,1.23675,1.23687,150800002.0
2005-01-31 16:50:00,1.23695,1.23695,1.23664,1.23669,136399998.0
2005-01-31 16:51:00,1.23687,1.23694,1.23673,1.23675,139199997.0
2005-01-31 16:52:00,1.23685,1.23702,1.23682,1.23697,158499999.0
2005-01-31 16:53:00,1.23698,1.23717,1.23688,1.23688,73300000.0
2005-01-31 16:54:00,1.23707,1.23707,1.23701,1.23701,1200000.0
2005-01-31 16:55:00,1.23708,1.23767,1.23708,1.23759,63800000.0
2005-01-31 16:56:00,1.23802,1.23802,1.23736,1.23781,138399999.0
2005-01-31 16:57:00,1.23776,1.23874,1.23776,1.23874,131999999.0
2005-01-31 16:58:00,1.2392,1.24009,1.2392,1.24009,10700000.0
2005-01-31 16:59:00,1.24017,1.24027,1.23997,1.23997,102399999.0
2005-01-31 17:00:00,1.23981,1.23981,1.23916,1.23958,96899999.0
2005-01-31 17:01:00,1.23966,1.23967,1.23946,1.23954,105000003.0
2005-01-31 17:02:00,1.23973,1.23973,1.23934,1.23934,38899999.0
2005-01-31 17:03:00,1.2397,1.23978,1.23915,1.23915,201400001.0
2005-01-31 17:04:00,1.23897,1.23916,1.23867,1.23867,161200004.0
2005-01-31 17:05:00,1.23885,1.23892,1.23836,1.23836,33400000.0
2005-01-31 17:06:00,1.2385,1.2385,1.23805,1.23805,37999999.0
2005-01-31 17:07:00,1.23837,1.23839,1.23804,1.23804,23100000.0
2005-01-31 17:08:00,1.23805,1.23823,1.23797,1.23805,98799996.0
2005-01-31 17:09:00,1.23811,1.23819,1.238,1.23805,77100000.0
2005-01-31 17:10:00,1.23813,1.23815,1.23802,1.23809,78400000.0
2005-01-31 17:11:00,1.23816,1.23821,1.23815,1.23815,119700000.0
2005-01-31 17:12:00,1.23815,1.23818,1.23811,1.23818,68400001.0
2005-01-31 17:13:00,1.23812,1.23824,1.23796,1.23796,71300001.0
2005-01-31 17:14:00,1.23808,1.23842,1.23808,1.23842,144600005.0
2005-01-31 17:15:00,1.23852,1.23876,1.2385,1.23853,172700000.0
2005-01-31 17:16:00,1.23865,1.23935,1.2386,1.23935,110799999.0
2005-01-31 17:17:00,1.23925,1.23934,1.23894,1.23894,105899999.0
2005-01-31 17:18:00,1.23881,1.23881,1.23864,1.23864,6400000.0
2005-01-31 17:19:00,1.23829,1.23867,1.23813,1.23834,149000001.0
2005-01-31 17:20:00,1.23832,1.23841,1.23809,1.23809,138100003.0
2005-01-31 17:21:00,1.23817,1.23817,1.23792,1.23793,154899998.0
2005-01-31 17:22:00,1.23794,1.23805,1.23794,1.23797,54399999.0
2005-01-31 17:23:00,1.23817,1.23836,1.23817,1.23836,93800000.0
2005-01-31 17:24:00,1.23844,1.23844,1.23823,1.23823,39900000.0
2005-01-31 17:25:00,1.23823,1.23823,1.23809,1.23816,43300000.0
2005-01-31 17:26:00,1.23825,1.2384,1.23814,1.23828,127900000.0
2005-01-31 17:27:00,1.23848,1.23848,1.23824,1.23835,93100001.0
2005-01-31 17:28:00,1.23835,1.23863,1.23835,1.2384,85800001.0
2005-01-31 17:29:00,1.23868,1.23868,1.23846,1.23846,21500000.0
2005-01-31 17:30:00,1.23848,1.23863,1.23832,1.23837,121400000.0
2005-01-31 17:31:00,1.23853,1.23853,1.23827,1.23827,65299998.0
2005-01-31 17:32:00,1.23824,1.23844,1.23824,1.23842,83799999.0
2005-01-31 17:33:00,1.23843,1.23843,1.23794,1.23794,42800000.0
2005-01-31 17:34:00,1.23775,1.23801,1.23775,1.23795,57200000.0
2005-01-31 17:35:00,1.23805,1.23809,1.23771,1.23771,126000000.0
2005-01-31 17:36:00,1.23785,1.23806,1.23785,1.23791,79399999.0
2005-01-31 17:37:00,1.23817,1.23825,1.23811,1.23815,67700000.0
2005-01-31 17:38:00,1.23817,1.23824,1.23798,1.23816,161799998.0
2005-01-31 17:39:00,1.23827,1.23845,1.23827,1.23842,78600000.0
2005-01-31 17:40:00,1.23847,1.23849,1.23838,1.23847,11500000.0
2005-01-31 17:41:00,1.23843,1.23868,1.23843,1.23868,133700005.0
2005-01-31 17:42:00,1.23867,1.23867,1.23843,1.23862,178800001.0
2005-01-31 17:43:00,1.23865,1.23875,1.23836,1.23875,136899998.0
2005-01-31 17:44:00,1.23884,1.23884,1.23862,1.23862,104700000.0
2005-01-31 17:45:00,1.23855,1.23855,1.2384,1.2384,75200000.0
2005-01-31 17:46:00,1.2385,1.2385,1.23844,1.23848,21300000.0
2005-01-31 17:47:00,1.23842,1.23842,1.23831,1.23831,4800000.0
2005-01-31 17:48:00,1.23823,1.23836,1.23823,1.23829,66699999.0
2005-01-31 17:49:00,1.23837,1.23841,1.23832,1.23832,122900003.0
2005-01-31 17:50:00,1.23842,1.23862,1.23842,1.23855,142399999.0
2005-01-31 17:51:00,1.23865,1.23865,1.23834,1.23853,99100003.0
2005-01-31 17:52:00,1.23871,1.2388,1.23863,1.23863,151499999.0
2005-01-31 17:53:00,1.23864,1.23869,1.23853,1.2386,125200001.0
2005-01-31 17:54:00,1.23864,1.23874,1.23849,1.23852,101000000.0
2005-01-31 17:55:00,1.23838,1.23914,1.23837,1.23912,72099999.0
2005-01-31 17:56:00,1.2392,1.23951,1.2391,1.23943,114699998.0
2005-01-31 17:57:00,1.23987,1.24003,1.23974,1.24003,106500000.0
2005-01-31 17:58:00,1.24032,1.2405,1.24001,1.24015,104100001.0
2005-01-31 17:59:00,1.24025,1.24064,1.2402,1.2403,137000002.0
2005-01-31 18:00:00,1.23983,1.23983,1.23956,1.23962,30400001.0
2005-01-31 18:01:00,1.2396,1.23968,1.23935,1.23935,744700001.0
2005-01-31 18:02:00,1.23935,1.23935,1.23893,1.23893,719500000.0
2005-01-31 18:03:00,1.23887,1.23905,1.23863,1.23864,643399996.0
2005-01-31 18:04:00,1.23865,1.23866,1.23846,1.23854,839899999.0
2005-01-31 18:05:00,1.23865,1.23865,1.23836,1.23836,1012499998.0
2005-01-31 18:06:00,1.23853,1.23862,1.23846,1.23851,736399998.0
2005-01-31 18:07:00,1.23867,1.23874,1.23841,1.23865,980200007.0
2005-01-31 18:08:00,1.23877,1.23878,1.23856,1.23862,1079800001.0
2005-01-31 18:09:00,1.23864,1.23885,1.23864,1.23864,456300001.0
2005-01-31 18:10:00,1.23877,1.23877,1.23857,1.23857,827600004.0
2005-01-31 18:11:00,1.23877,1.23991,1.23877,1.23991,729399993.0
2005-01-31 18:12:00,1.2401,1.24014,1.23989,1.23991,109699999.0
2005-01-31 18:13:00,1.24015,1.24015,1.23964,1.23964,393500002.0
2005-01-31 18:14:00,1.23958,1.23958,1.23922,1.23924,381799999.0
2005-01-31 18:15:00,1.23929,1.23966,1.23923,1.23959,727600004.0
2005-01-31 18:16:00,1.23973,1.23998,1.23934,1.23985,500200001.0
2005-01-31 18:17:00,1.23988,1.24,1.23976,1.24,866600000.0
2005-01-31 18:18:00,1.24011,1.24039,1.23994,1.24027,639200003.0
2005-01-31 18:19:00,1.24042,1.24087,1.24042,1.24087,186700002.0
2005-01-31 18:20:00,1.241,1.241,1.24065,1.24075,570100005.0
2005-01-31 18:21:00,1.24075,1.24075,1.24051,1.24055,244000002.0
2005-01-31 18:22:00,1.24058,1.24066,1.24048,1.24048,335800006.0
2005-01-31 18:23:00,1.24042,1.2406,1.24042,1.2405,226400001.0
2005-01-31 18:24:00,1.24054,1.24064,1.24049,1.24049,817100011.0
2005-01-31 18:25:00,1.24057,1.24069,1.24051,1.24069,445299999.0
2005-01-31 18:26:00,1.24068,1.2407,1.24047,1.24047,831100003.0
2005-01-31 18:27:00,1.2406,1.24065,1.24043,1.24057,677799996.0
2005-01-31 18:28:00,1.24059,1.24072,1.24054,1.24054,421400003.0
2005-01-31 18:29:00,1.2407,1.24076,1.24064,1.2407,374700005.0
2005-01-31 18:30:00,1.24077,1.24077,1.24054,1.24054,978400002.0
2005-01-31 18:31:00,1.24053,1.24064,1.2405,1.24057,407200001.0
2005-01-31 18:32:00,1.24054,1.24056,1.2404,1.24048,453500002.0
2005-01-31 18:33:00,1.2405,1.24057,1.24045,1.24055,519600005.0
2005-01-31 18:34:00,1.24052,1.24063,1.24047,1.24048,300300003.0
2005-01-31 18:35:00,1.2405,1.2406,1.24047,1.2405,625300009.0
2005-01-31 18:36:00,1.24055,1.24055,1.24017,1.24017,374700003.0
2005-01-31 18:37:00,1.2401,1.24011,1.24003,1.24011,114000001.0
2005-01-31 18:38:00,1.24012,1.24012,1.23982,1.23992,206500003.0
2005-01-31 18:39:00,1.23987,1.2401,1.23957,1.23957,106199999.0
2005-01-31 18:40:00,1.2395,1.23987,1.2393,1.2395,675300000.0
2005-01-31 18:41:00,1.23961,1.23971,1.23955,1.23965,338300002.0
2005-01-31 18:42:00,1.23965,1.23975,1.23963,1.23975,577099998.0
2005-01-31 18:43:00,1.23965,1.23976,1.23962,1.23962,382099999.0
2005-01-31 18:44:00,1.23958,1.23964,1.23943,1.23943,290700001.0
2005-01-31 18:45:00,1.23972,1.23991,1.23954,1.23983,504200007.0
2005-01-31 18:46:00,1.23989,1.23998,1.23946,1.23952,283699998.0
2005-01-31 18:47:00,1.23949,1.23957,1.23947,1.23947,182199999.0
2005-01-31 18:48:00,1.23961,1.23973,1.23957,1.2396,192399999.0
2005-01-31 18:49:00,1.2397,1.23972,1.23955,1.23972,129200003.0
2005-01-31 18:50:00,1.23953,1.23976,1.23945,1.23976,96400001.0
2005-01-31 18:51:00,1.23959,1.23959,1.23873,1.23888,93900000.0
2005-01-31 18:52:00,1.23873,1.23874,1.23819,1.23819,146999999.0
2005-01-31 18:53:00,1.23799,1.23799,1.23734,1.23734,654900006.0
2005-01-31 18:54:00,1.23744,1.23771,1.23735,1.23771,220000000.0
2005-01-31 18:55:00,1.23801,1.23862,1.23791,1.23852,497099999.0
2005-01-31 18:56:00,1.23845,1.23852,1.23789,1.23795,237300001.0
2005-01-31 18:57:00,1.23795,1.23795,1.23729,1.23729,352300003.0
2005-01-31 18:58:00,1.23725,1.23758,1.23719,1.23756,197400005.0
2005-01-31 18:59:00,1.23772,1.23772,1.2368,1.2368,562900000.0
2005-01-31 19:00:00,1.23705,1.23738,1.23702,1.2373,411700001.0
2005-01-31 19:01:00,1.23755,1.23755,1.23724,1.23725,80599999.0
2005-01-31 19:02:00,1.23739,1.23775,1.23731,1.23773,165300002.0
2005-01-31 19:03:00,1.23776,1.23793,1.23728,1.23729,409600001.0
2005-01-31 19:04:00,1.23723,1.23723,1.23681,1.23681,306200000.0
2005-01-31 19:05:00,1.23703,1.23718,1.23666,1.23666,258200003.0
2005-01-31 19:06:00,1.23661,1.23661,1.236,1.23637,464200002.0
2005-01-31 19:07:00,1.23632,1.2364,1.23629,1.23629,163699998.0
2005-01-31 19:08:00,1.23643,1.23674,1.23608,1.23649,516200003.0
2005-01-31 19:09:00,1.2369,1.23707,1.23666,1.23684,575900001.0
2005-01-31 19:10:00,1.23695,1.23708,1.23686,1.23691,71100002.0
2005-01-31 19:11:00,1.2371,1.23723,1.23685,1.23685,317399998.0
2005-01-31 19:12:00,1.23712,1.23714,1.23687,1.23694,210600000.0
2005-01-31 19:13:00,1.23717,1.23717,1.23625,1.23625,188800000.0
2005-01-31 19:14:00,1.23638,1.23638,1.23578,1.23597,213799999.0
2005-01-31 19:15:00,1.236,1.23607,1.23581,1.23606,389699999.0
2005-01-31 19:16:00,1.23617,1.23624,1.23596,1.23603,217600001.0
2005-01-31 19:17:00,1.23604,1.23617,1.2359,1.2361,364600003.0
2005-01-31 19:18:00,1.23622,1.23646,1.23609,1.23615,535299995.0
2005-01-31 19:19:00,1.23607,1.23628,1.23605,1.23612,190600001.0
2005-01-31 19:20:00,1.23618,1.23623,1.23606,1.23614,222400003.0
2005-01-31 19:21:00,1.23629,1.23635,1.23619,1.2362,138500000.0
2005-01-31 19:22:00,1.23641,1.23642,1.23626,1.23637,221200002.0
2005-01-31 19:23:00,1.23645,1.23769,1.23644,1.23763,135599997.0
2005-01-31 19:24:00,1.23786,1.23821,1.23781,1.23808,74300000.0
2005-01-31 19:25:00,1.23816,1.23816,1.23762,1.23762,108800001.0
2005-01-31 19:26:00,1.23717,1.23776,1.23693,1.23773,152800000.0
2005-01-31 19:27:00,1.2379,1.23796,1.23779,1.23785,452700003.0
2005-01-31 19:28:00,1.2377,1.2384,1.23683,1.2384,242900001.0
2005-01-31 19:29:00,1.2385,1.23871,1.2385,1.2386,93600000.0
2005-01-31 19:30:00,1.23885,1.23885,1.23668,1.23668,168800003.0
2005-01-31 19:31:00,1.23688,1.2382,1.23688,1.2382,93300000.0
2005-01-31 19:32:00,1.23805,1.23805,1.23759,1.23773,53700000.0
2005-01-31 19:33:00,1.2377,1.2377,1.23738,1.23738,297199997.0
2005-01-31 19:34:00,1.23734,1.23734,1.23697,1.23718,185100000.0
2005-01-31 19:35:00,1.23736,1.23747,1.23729,1.2374,159800000.0
2005-01-31 19:36:00,1.23763,1.23785,1.23756,1.2378,165500000.0
2005-01-31 19:37:00,1.23789,1.23793,1.23777,1.23782,618099995.0
2005-01-31 19:38:00,1.23773,1.23775,1.23737,1.23743,138900000.0
2005-01-31 19:39:00,1.23755,1.23765,1.23749,1.23752,424900003.0
2005-01-31 19:40:00,1.23773,1.2378,1.23754,1.23775,361800002.0
2005-01-31 19:41:00,1.23778,1.23778,1.23771,1.23771,261500003.0
2005-01-31 19:42:00,1.23775,1.23776,1.23738,1.23738,189399999.0
2005-01-31 19:43:00,1.2377,1.2377,1.2374,1.23766,131800001.0
2005-01-31 19:44:00,1.23793,1.23809,1.23788,1.23793,112599997.0
2005-01-31 19:45:00,1.23808,1.23822,1.23808,1.23815,79199999.0
2005-01-31 19:46:00,1.2383,1.2383,1.23827,1.2383,38699999.0
2005-01-31 19:47:00,1.23833,1.23842,1.23827,1.23828,46500000.0
2005-01-31 19:48:00,1.23871,1.23896,1.23861,1.23878,90000000.0
2005-01-31 19:49:00,1.23879,1.23891,1.23872,1.23872,223500003.0
2005-01-31 19:50:00,1.23866,1.23866,1.23853,1.23853,87999999.0
2005-01-31 19:51:00,1.23862,1.23874,1.23858,1.23874,85800000.0
2005-01-31 19:52:00,1.23884,1.23898,1.23884,1.23896,132400005.0
2005-01-31 19:53:00,1.23889,1.23891,1.23885,1.2389,73500000.0
2005-01-31 19:54:00,1.2388,1.2388,1.2388,1.2388,24100000.0
2005-01-31 19:55:00,1.23878,1.23878,1.23852,1.23856,148000000.0
2005-01-31 19:56:00,1.23887,1.23887,1.23857,1.23857,243000003.0
2005-01-31 19:57:00,1.23855,1.2386,1.23851,1.23853,254000000.0
2005-01-31 19:58:00,1.23853,1.23872,1.23853,1.23855,95590000.0
2005-01-31 19:59:00,1.23875,1.23875,1.23849,1.23849,118500000.0
2005-01-31 20:00:00,1.23865,1.23892,1.2386,1.23892,98999999.0
2005-01-31 20:01:00,1.2389,1.23892,1.23885,1.23891,121700002.0
2005-01-31 20:02:00,1.239,1.23925,1.23889,1.23925,87300000.0
2005-01-31 20:03:00,1.23903,1.23917,1.23897,1.23906,279799997.0
2005-01-31 20:04:00,1.23901,1.23901,1.23882,1.23887,127300000.0
2005-01-31 20:05:00,1.23902,1.23919,1.23899,1.23899,103899998.0
2005-01-31 20:06:00,1.23902,1.23915,1.23902,1.2391,111999999.0
2005-01-31 20:07:00,1.23908,1.2391,1.23899,1.23902,211799999.0
2005-01-31 20:08:00,1.23918,1.23921,1.23908,1.23909,458700000.0
2005-01-31 20:09:00,1.23904,1.23919,1.23904,1.23913,214400000.0
2005-01-31 20:10:00,1.2391,1.23913,1.23905,1.2391,149900000.0
2005-01-31 20:11:00,1.23908,1.23908,1.23892,1.23892,179200000.0
2005-01-31 20:12:00,1.23891,1.239,1.2389,1.2389,577200005.0
2005-01-31 20:13:00,1.23885,1.23926,1.23882,1.23926,163199999.0
2005-01-31 20:14:00,1.23883,1.23894,1.23875,1.23875,65100001.0
2005-01-31 20:15:00,1.23868,1.23868,1.23825,1.23825,686700002.0
2005-01-31 20:16:00,1.23814,1.2382,1.23752,1.23752,671600007.0
2005-01-31 20:17:00,1.23767,1.23787,1.23757,1.23777,278499998.0
2005-01-31 20:18:00,1.23796,1.23807,1.23788,1.23802,152900002.0
2005-01-31 20:19:00,1.23807,1.23811,1.23802,1.23806,76600001.0
2005-01-31 20:20:00,1.23802,1.23808,1.238,1.238,257100001.0
2005-01-31 20:21:00,1.23798,1.238,1.23788,1.2379,350200001.0
2005-01-31 20:22:00,1.23796,1.23806,1.23793,1.23799,396299999.0
2005-01-31 20:23:00,1.23785,1.23785,1.23742,1.23742,457000004.0
2005-01-31 20:24:00,1.23752,1.23758,1.23739,1.23739,234399998.0
2005-01-31 20:25:00,1.2374,1.2374,1.23735,1.23735,124700000.0
2005-01-31 20:26:00,1.23756,1.23758,1.23742,1.23757,163300003.0
2005-01-31 20:27:00,1.23762,1.23775,1.23762,1.23762,276900002.0
2005-01-31 20:28:00,1.23775,1.23787,1.23775,1.2378,655300002.0
2005-01-31 20:29:00,1.23773,1.23777,1.23765,1.23767,424000006.0
2005-01-31 20:30:00,1.23789,1.23792,1.23756,1.23786,200999999.0
2005-01-31 20:31:00,1.23778,1.23784,1.23774,1.23775,561300000.0
2005-01-31 20:32:00,1.23772,1.2378,1.23772,1.2378,338900001.0
2005-01-31 20:33:00,1.23777,1.23798,1.23777,1.23787,143499999.0
2005-01-31 20:34:00,1.23785,1.23798,1.23785,1.23786,191499998.0
2005-01-31 20:35:00,1.23782,1.23782,1.23762,1.23762,159900001.0
2005-01-31 20:36:00,1.2377,1.23773,1.2376,1.2377,304100000.0
2005-01-31 20:37:00,1.23786,1.23801,1.23752,1.23801,166199999.0
2005-01-31 20:38:00,1.23763,1.23766,1.23753,1.23754,195900001.0
2005-01-31 20:39:00,1.2375,1.23755,1.23745,1.23755,345600001.0
2005-01-31 20:40:00,1.23756,1.23766,1.23748,1.23748,408900000.0
2005-01-31 20:41:00,1.23752,1.23758,1.23747,1.23758,508800000.0
2005-01-31 20:42:00,1.23776,1.23776,1.2376,1.23766,435800000.0
2005-01-31 20:43:00,1.23789,1.23812,1.23789,1.23792,229300001.0
2005-01-31 20:44:00,1.23772,1.23782,1.23767,1.23782,112800003.0
2005-01-31 20:45:00,1.23776,1.23776,1.23753,1.23754,235100001.0
2005-01-31 20:46:00,1.23755,1.23765,1.23755,1.23765,141500000.0
2005-01-31 20:47:00,1.2378,1.23793,1.23722,1.23784,96600000.0
2005-01-31 20:48:00,1.23764,1.23764,1.23753,1.23757,78100000.0
2005-01-31 20:49:00,1.23757,1.23779,1.23757,1.23775,397200004.0
2005-01-31 20:50:00,1.23769,1.23769,1.2376,1.2376,92100000.0
2005-01-31 20:51:00,1.23765,1.23768,1.23762,1.23765,83400002.0
2005-01-31 20:52:00,1.2376,1.2376,1.23737,1.23737,88700000.0
2005-01-31 20:53:00,1.23735,1.2377,1.23735,1.23761,179400000.0
2005-01-31 20:54:00,1.23778,1.2378,1.23765,1.23773,290200000.0
2005-01-31 20:55:00,1.23781,1.23802,1.23767,1.23787,209200002.0
2005-01-31 20:56:00,1.23793,1.23809,1.23791,1.23809,419399997.0
2005-01-31 20:57:00,1.23809,1.2382,1.23807,1.23814,479800003.0
2005-01-31 20:58:00,1.23876,1.23876,1.23807,1.23807,361000001.0
2005-01-31 20:59:00,1.23828,1.23852,1.23813,1.23851,359200002.0
2005-01-31 21:00:00,1.23854,1.23861,1.23843,1.23848,1000500004.0
2005-01-31 21:01:00,1.23839,1.23887,1.23803,1.23852,816200006.0
2005-01-31 21:02:00,1.23839,1.23868,1.23839,1.23861,110499998.0
2005-01-31 21:03:00,1.23875,1.23875,1.23821,1.2386,522400000.0
2005-01-31 21:04:00,1.23868,1.23882,1.23861,1.23875,782100005.0
2005-01-31 21:05:00,1.23875,1.23877,1.2386,1.2387,782200008.0
2005-01-31 21:06:00,1.23887,1.23892,1.23844,1.23879,146499998.0
2005-01-31 21:07:00,1.239,1.23943,1.23894,1.23938,573700001.0
2005-01-31 21:08:00,1.23953,1.23953,1.23924,1.23924,107600000.0
2005-01-31 21:09:00,1.23923,1.23952,1.23923,1.23925,115700002.0
2005-01-31 21:10:00,1.23976,1.23992,1.23964,1.2398,531100003.0
2005-01-31 21:11:00,1.23988,1.24005,1.23922,1.23922,382000002.0
2005-01-31 21:12:00,1.23926,1.23988,1.23926,1.23975,320299999.0
2005-01-31 21:13:00,1.23978,1.23989,1.23975,1.23975,431899996.0
2005-01-31 21:14:00,1.23985,1.24014,1.23985,1.2399,192099998.0
2005-01-31 21:15:00,1.24022,1.24022,1.23983,1.23983,103400001.0
2005-01-31 21:16:00,1.23964,1.23972,1.23959,1.2396,189000005.0
2005-01-31 21:17:00,1.23958,1.23958,1.23922,1.23922,63600000.0
2005-01-31 21:18:00,1.23937,1.23937,1.23922,1.23922,51600000.0
2005-01-31 21:19:00,1.23917,1.23935,1.23917,1.23932,159100000.0
2005-01-31 21:20:00,1.23964,1.2397,1.23951,1.2396,200600004.0
2005-01-31 21:21:00,1.23953,1.23953,1.23937,1.23937,31899999.0
2005-01-31 21:22:00,1.23913,1.23938,1.23901,1.23905,90300001.0
2005-01-31 21:23:00,1.23915,1.23925,1.23915,1.23925,40599998.0
2005-01-31 21:24:00,1.23917,1.23928,1.23916,1.23918,119599998.0
2005-01-31 21:25:00,1.23929,1.23929,1.23923,1.23923,61500000.0
2005-01-31 21:26:00,1.2392,1.23927,1.23912,1.23912,186200000.0
2005-01-31 21:27:00,1.2391,1.2391,1.23908,1.2391,117600000.0
2005-01-31 21:28:00,1.23907,1.23909,1.23888,1.23892,287099999.0
2005-01-31 21:29:00,1.23893,1.239,1.23888,1.23888,86900001.0
2005-01-31 21:30:00,1.23892,1.23898,1.2389,1.23898,74499999.0
2005-01-31 21:31:00,1.23907,1.23922,1.23907,1.23922,72600001.0
2005-01-31 21:32:00,1.23936,1.23973,1.23936,1.23969,260000004.0
2005-01-31 21:33:00,1.23992,1.23992,1.23971,1.23971,155099999.0
2005-01-31 21:34:00,1.23972,1.23977,1.23972,1.23972,115099998.0
2005-01-31 21:35:00,1.23978,1.24006,1.23978,1.24006,38700000.0
2005-01-31 21:36:00,1.24014,1.24032,1.24014,1.24026,53800000.0
2005-01-31 21:37:00,1.24035,1.24035,1.24024,1.24035,55900000.0
2005-01-31 21:38:00,1.24041,1.24051,1.24033,1.24033,72800000.0
2005-01-31 21:39:00,1.24032,1.24053,1.24032,1.2405,395699998.0
2005-01-31 21:40:00,1.24051,1.24062,1.24032,1.24052,293900004.0
2005-01-31 21:41:00,1.24045,1.24057,1.23988,1.2404,162200002.0
2005-01-31 21:42:00,1.24036,1.24041,1.24026,1.24026,96300002.0
2005-01-31 21:43:00,1.24021,1.24024,1.24003,1.24003,114399999.0
2005-01-31 21:44:00,1.2401,1.24023,1.23988,1.24023,85500001.0
2005-01-31 21:45:00,1.2403,1.2403,1.2403,1.2403,166699999.0
2005-01-31 21:46:00,1.24047,1.24052,1.24031,1.24044,230500000.0
2005-01-31 21:47:00,1.24026,1.24033,1.24026,1.24033,194000000.0
2005-01-31 21:48:00,1.24037,1.24037,1.24022,1.24037,107600001.0
2005-01-31 21:49:00,1.24032,1.24034,1.24024,1.24024,54500000.0
2005-01-31 21:50:00,1.24015,1.24028,1.24015,1.24028,78800002.0
2005-01-31 21:51:00,1.2403,1.2403,1.24023,1.24023,93999998.0
2005-01-31 21:52:00,1.24029,1.24032,1.24024,1.24024,95199999.0
2005-01-31 21:53:00,1.24018,1.24033,1.24005,1.24005,256599997.0
2005-01-31 21:54:00,1.24005,1.24019,1.24005,1.24019,256400000.0
2005-01-31 21:55:00,1.2403,1.2403,1.24028,1.2403,64800002.0
2005-01-31 21:56:00,1.24024,1.24039,1.24017,1.24024,229299999.0
2005-01-31 21:57:00,1.24026,1.24032,1.24008,1.24028,154999999.0
2005-01-31 21:58:00,1.24023,1.24045,1.24023,1.24045,54500001.0
2005-01-31 21:59:00,1.24035,1.2406,1.24035,1.24057,94400000.0
2005-01-31 22:00:00,1.24055,1.24056,1.24036,1.2405,164400001.0
2005-01-31 22:01:00,1.24056,1.24066,1.24054,1.24065,142699999.0
2005-01-31 22:02:00,1.24063,1.24072,1.24055,1.24055,520000003.0
2005-01-31 22:03:00,1.24058,1.24075,1.24054,1.24061,191699998.0
2005-01-31 22:04:00,1.2407,1.2407,1.24044,1.2405,137499999.0
2005-01-31 22:05:00,1.24055,1.24067,1.24048,1.24048,76500001.0
2005-01-31 22:06:00,1.24064,1.24078,1.24052,1.24061,173200002.0
2005-01-31 22:07:00,1.24071,1.24071,1.24055,1.24068,125100003.0
2005-01-31 22:08:00,1.24072,1.24082,1.24065,1.24082,235500001.0
2005-01-31 22:09:00,1.24075,1.24085,1.24075,1.24085,218000003.0
2005-01-31 22:10:00,1.24082,1.24082,1.24063,1.24063,115100000.0
2005-01-31 22:11:00,1.24075,1.24082,1.24069,1.24082,51300000.0
2005-01-31 22:12:00,1.2409,1.24095,1.2409,1.2409,194699998.0
2005-01-31 22:13:00,1.2409,1.24095,1.2409,1.2409,59300001.0
2005-01-31 22:14:00,1.24095,1.24095,1.24087,1.24093,127699999.0
2005-01-31 22:15:00,1.24098,1.24098,1.2409,1.24095,121600003.0
2005-01-31 22:16:00,1.24086,1.24086,1.24037,1.2407,94600000.0
2005-01-31 22:17:00,1.2409,1.24095,1.24085,1.24095,61499998.0
2005-01-31 22:18:00,1.2408,1.24114,1.2408,1.24114,73400000.0
2005-01-31 22:19:00,1.2408,1.24081,1.24077,1.24078,71199999.0
2005-01-31 22:20:00,1.24078,1.2409,1.24077,1.2409,52399999.0
2005-01-31 22:21:00,1.24095,1.241,1.24055,1.241,209800001.0
2005-01-31 22:22:00,1.24083,1.24083,1.24075,1.24075,106800000.0
2005-01-31 22:23:00,1.24081,1.24084,1.24072,1.24072,127700002.0
2005-01-31 22:24:00,1.24072,1.24092,1.24067,1.24092,147699997.0
2005-01-31 22:25:00,1.24095,1.24095,1.24085,1.24085,121099999.0
2005-01-31 22:26:00,1.2409,1.24095,1.2409,1.24095,48000002.0
2005-01-31 22:27:00,1.2409,1.24102,1.24083,1.24083,424800004.0
2005-01-31 22:28:00,1.24078,1.24093,1.24078,1.24091,19300000.0
2005-01-31 22:29:00,1.24098,1.24101,1.24081,1.24085,177300002.0
2005-01-31 22:30:00,1.2408,1.24082,1.24071,1.24082,134800002.0
2005-01-31 22:31:00,1.24087,1.24087,1.24068,1.24084,165200003.0
2005-01-31 22:32:00,1.24075,1.2408,1.2407,1.24072,182099998.0
2005-01-31 22:33:00,1.24083,1.24105,1.24078,1.24105,131400002.0
2005-01-31 22:34:00,1.24075,1.24085,1.24075,1.2408,395400000.0
2005-01-31 22:35:00,1.24085,1.24085,1.2408,1.2408,175300000.0
2005-01-31 22:36:00,1.2408,1.2408,1.24075,1.24075,109300002.0
2005-01-31 22:37:00,1.24075,1.2408,1.2407,1.2407,75799999.0
2005-01-31 22:38:00,1.24075,1.24085,1.24075,1.2408,119100000.0
2005-01-31 22:39:00,1.24092,1.24092,1.24075,1.24075,296299999.0
2005-01-31 22:40:00,1.24075,1.24085,1.24075,1.2408,21600000.0
2005-01-31 22:41:00,1.24075,1.24075,1.2407,1.2407,71799999.0
2005-01-31 22:42:00,1.24075,1.24075,1.24075,1.24075,11100000.0
2005-01-31 22:43:00,1.24084,1.24105,1.2407,1.24105,264600002.0
2005-01-31 22:44:00,1.2408,1.24085,1.24075,1.24075,219500007.0
2005-01-31 22:45:00,1.24075,1.24089,1.24065,1.2407,99200000.0
2005-01-31 22:46:00,1.24101,1.24102,1.24071,1.24093,79800002.0
2005-01-31 22:47:00,1.2411,1.24114,1.24095,1.24114,89200000.0
2005-01-31 22:48:00,1.24107,1.24107,1.24087,1.24087,100000001.0
2005-01-31 22:49:00,1.24106,1.24106,1.24092,1.24094,46500000.0
2005-01-31 22:50:00,1.241,1.24105,1.24095,1.24095,65200000.0
2005-01-31 22:51:00,1.24101,1.24108,1.24098,1.24098,49000000.0
2005-01-31 22:52:00,1.24102,1.24102,1.24086,1.2409,141800000.0
2005-01-31 22:53:00,1.24095,1.24105,1.2409,1.24095,132799999.0
2005-01-31 22:54:00,1.24094,1.24094,1.24083,1.24091,115800001.0
2005-01-31 22:55:00,1.24088,1.24094,1.24066,1.24069,378100002.0
2005-01-31 22:56:00,1.24075,1.24075,1.2407,1.2407,87600003.0
2005-01-31 22:57:00,1.24068,1.2408,1.24063,1.24063,103400000.0
2005-01-31 22:58:00,1.24088,1.24095,1.24077,1.24092,35600000.0
2005-01-31 22:59:00,1.24072,1.24072,1.24011,1.24011,152600003.0
2005-01-31 23:00:00,1.24038,1.24046,1.24028,1.24046,56000002.0
2005-01-31 23:01:00,1.24056,1.24066,1.24055,1.24055,56100001.0
2005-01-31 23:02:00,1.24052,1.24053,1.24035,1.24035,74899998.0
2005-01-31 23:03:00,1.24044,1.24044,1.24031,1.24031,52000002.0
2005-01-31 23:04:00,1.24012,1.24012,1.23957,1.23957,32300000.0
2005-01-31 23:05:00,1.24004,1.24008,1.23983,1.23985,107900001.0
2005-01-31 23:06:00,1.23993,1.2401,1.23993,1.24002,132500002.0
2005-01-31 23:07:00,1.24003,1.24033,1.23999,1.24033,142200002.0
2005-01-31 23:08:00,1.2403,1.24042,1.24025,1.24025,98400000.0
2005-01-31 23:09:00,1.24028,1.24028,1.24012,1.24018,116500001.0
2005-01-31 23:10:00,1.2401,1.24028,1.24001,1.24013,162600001.0
2005-01-31 23:11:00,1.24011,1.24022,1.24006,1.24018,199100001.0
2005-01-31 23:12:00,1.24032,1.24037,1.24011,1.24011,100900001.0
2005-01-31 23:13:00,1.24003,1.24022,1.24003,1.24022,151699999.0
2005-01-31 23:14:00,1.24011,1.24011,1.23994,1.23994,66200000.0
2005-01-31 23:15:00,1.24013,1.24019,1.24003,1.24004,113900001.0
2005-01-31 23:16:00,1.24008,1.24024,1.24004,1.24021,106999999.0
2005-01-31 23:17:00,1.24017,1.24017,1.23995,1.23995,56300001.0
2005-01-31 23:18:00,1.23983,1.24,1.23958,1.23977,87600000.0
2005-01-31 23:19:00,1.23967,1.23967,1.2395,1.2395,27600000.0
2005-01-31 23:20:00,1.23925,1.23925,1.23893,1.2391,97000001.0
2005-01-31 23:21:00,1.23894,1.23894,1.23881,1.23881,20700000.0
2005-01-31 23:22:00,1.23862,1.23881,1.23847,1.23881,120400002.0
2005-01-31 23:23:00,1.2388,1.23906,1.2388,1.23886,134700003.0
2005-01-31 23:24:00,1.23896,1.23896,1.23894,1.23894,31900000.0
2005-01-31 23:25:00,1.23906,1.23932,1.23895,1.23923,112800001.0
2005-01-31 23:26:00,1.23932,1.23938,1.2392,1.23922,46999999.0
2005-01-31 23:27:00,1.23927,1.23927,1.23898,1.23898,131500003.0
2005-01-31 23:28:00,1.23906,1.23919,1.23906,1.23915,102899999.0
2005-01-31 23:29:00,1.23895,1.23895,1.23893,1.23893,29200000.0
2005-01-31 23:30:00,1.2389,1.23895,1.2389,1.2389,66500000.0
2005-01-31 23:31:00,1.23888,1.23888,1.23876,1.23883,89000002.0
2005-01-31 23:32:00,1.23891,1.23918,1.23891,1.23917,173900001.0
2005-01-31 23:33:00,1.23917,1.23932,1.23916,1.23932,40500000.0
2005-01-31 23:34:00,1.23932,1.23937,1.23922,1.23928,42000000.0
2005-01-31 23:35:00,1.23919,1.23935,1.23919,1.23932,53600000.0
2005-01-31 23:36:00,1.23938,1.23945,1.23936,1.23943,111200001.0
2005-01-31 23:37:00,1.23939,1.23946,1.23939,1.23946,32300000.0
2005-01-31 23:38:00,1.23942,1.23955,1.23942,1.2395,93900002.0
2005-01-31 23:39:00,1.23947,1.2395,1.23947,1.2395,39600000.0
2005-01-31 23:40:00,1.23945,1.23945,1.23938,1.23938,22400001.0
2005-01-31 23:41:00,1.23942,1.23947,1.23941,1.23947,65500000.0
2005-01-31 23:42:00,1.23955,1.23955,1.23938,1.2395,140600000.0
2005-01-31 23:43:00,1.23959,1.23966,1.23955,1.23961,112700000.0
2005-01-31 23:44:00,1.23965,1.23995,1.23965,1.23993,117100000.0
2005-01-31 23:45:00,1.2401,1.2401,1.23978,1.23978,60600000.0
2005-01-31 23:46:00,1.23966,1.23977,1.23966,1.23977,9500000.0
2005-01-31 23:47:00,1.23977,1.23977,1.23969,1.23973,13600000.0
2005-01-31 23:48:00,1.23974,1.23983,1.23974,1.23975,38999999.0
2005-01-31 23:49:00,1.23975,1.23983,1.23975,1.23982,66000000.0
2005-01-31 23:50:00,1.24,1.24,1.23981,1.23988,58200001.0
2005-01-31 23:51:00,1.24007,1.24007,1.23992,1.23992,105999998.0
2005-01-31 23:52:00,1.2399,1.23995,1.23987,1.23987,39600000.0
2005-01-31 23:53:00,1.23988,1.23995,1.23983,1.2399,143700000.0
2005-01-31 23:54:00,1.23988,1.23988,1.23982,1.23982,46299999.0
2005-01-31 23:55:00,1.2399,1.2402,1.2398,1.2402,67400000.0
2005-01-31 23:56:00,1.24012,1.2402,1.24012,1.24015,127989999.0
2005-01-31 23:57:00,1.24015,1.24015,1.24015,1.24015,21500000.0
2005-01-31 23:58:00,1.24005,1.24017,1.23991,1.23992,133300003.0
2005-01-31 23:59:00,1.23948,1.23948,1.23935,1.23935,34400000.0
2005-02-01 00:00:00,1.23917,1.23933,1.23907,1.23907,160500002.0
2005-02-01 00:01:00,1.23936,1.23937,1.23934,1.23934,77300001.0
2005-02-01 00:02:00,1.23945,1.23945,1.239,1.23912,96400000.0
2005-02-01 00:03:00,1.23923,1.23965,1.23923,1.23965,25800000.0
2005-02-01 00:04:00,1.23976,1.23976,1.23944,1.23965,106300002.0
2005-02-01 00:05:00,1.23927,1.23959,1.23927,1.23959,65500002.0
2005-02-01 00:06:00,1.2393,1.23964,1.23921,1.23931,164900003.0
2005-02-01 00:07:00,1.23921,1.23924,1.23921,1.23924,12800000.0
2005-02-01 00:08:00,1.23959,1.23963,1.23937,1.23963,49600001.0
2005-02-01 00:09:00,1.23972,1.23976,1.23945,1.23951,150100002.0
2005-02-01 00:10:00,1.23943,1.2396,1.23937,1.23945,91900002.0
2005-02-01 00:11:00,1.2395,1.23962,1.2394,1.23947,131200001.0
2005-02-01 00:12:00,1.23939,1.23943,1.23907,1.23907,32100000.0
2005-02-01 00:13:00,1.23934,1.23948,1.23934,1.23945,87000001.0
2005-02-01 00:14:00,1.2396,1.23968,1.23914,1.23916,131600000.0
2005-02-01 00:15:00,1.23905,1.23928,1.23905,1.23926,86500001.0
2005-02-01 00:16:00,1.23889,1.23922,1.23889,1.239,77999998.0
2005-02-01 00:17:00,1.2392,1.23937,1.23904,1.23924,147700001.0
2005-02-01 00:18:00,1.2391,1.23931,1.23907,1.23927,143500001.0
2005-02-01 00:19:00,1.2393,1.23935,1.23925,1.23935,85600001.0
2005-02-01 00:20:00,1.2393,1.23935,1.23923,1.2393,53900000.0
2005-02-01 00:21:00,1.23893,1.23939,1.23893,1.23935,142800002.0
2005-02-01 00:22:00,1.23942,1.23951,1.23907,1.23907,46699999.0
2005-02-01 00:23:00,1.23907,1.23963,1.23907,1.23958,137400000.0
2005-02-01 00:24:00,1.23967,1.2397,1.23962,1.23969,157100002.0
2005-02-01 00:25:00,1.23969,1.23972,1.23954,1.23954,50200000.0
2005-02-01 00:26:00,1.23935,1.23956,1.23907,1.23947,103200002.0
2005-02-01 00:27:00,1.23915,1.23915,1.2386,1.23909,86000001.0
2005-02-01 00:28:00,1.23895,1.23908,1.23864,1.23908,68999999.0
2005-02-01 00:29:00,1.23919,1.2394,1.23919,1.23933,110199999.0
2005-02-01 00:30:00,1.23898,1.23943,1.23894,1.23943,166400001.0
2005-02-01 00:31:00,1.2394,1.23945,1.23935,1.23935,71300002.0
2005-02-01 00:32:00,1.2395,1.23969,1.23935,1.23958,48000001.0
2005-02-01 00:33:00,1.23957,1.23974,1.23957,1.23963,131000002.0
2005-02-01 00:34:00,1.2397,1.23996,1.2397,1.23991,29000000.0
2005-02-01 00:35:00,1.23985,1.23985,1.23977,1.23977,29800000.0
2005-02-01 00:36:00,1.23965,1.24001,1.23958,1.23985,95600002.0
2005-02-01 00:37:00,1.23988,1.23995,1.23988,1.23995,56799999.0
2005-02-01 00:38:00,1.23985,1.2399,1.23982,1.23987,28100000.0
2005-02-01 00:39:00,1.23994,1.23994,1.2398,1.23985,39599999.0
2005-02-01 00:40:00,1.23997,1.24002,1.23997,1.24,79100000.0
2005-02-01 00:41:00,1.23998,1.24011,1.23993,1.24003,129899999.0
2005-02-01 00:42:00,1.24005,1.24005,1.24,1.24,60300000.0
2005-02-01 00:43:00,1.23995,1.24005,1.23995,1.24005,80700000.0
2005-02-01 00:44:00,1.24,1.24015,1.23995,1.24015,124499998.0
2005-02-01 00:45:00,1.24,1.24005,1.23992,1.24,78799999.0
2005-02-01 00:46:00,1.24005,1.24005,1.24005,1.24005,14300000.0
2005-02-01 00:47:00,1.24015,1.24015,1.23984,1.24013,144799998.0
2005-02-01 00:48:00,1.24,1.24005,1.23995,1.24005,59200002.0
2005-02-01 00:49:00,1.24003,1.24005,1.23995,1.23995,37100000.0
2005-02-01 00:50:00,1.24005,1.24005,1.23997,1.24,176100001.0
2005-02-01 00:51:00,1.24,1.24005,1.23992,1.24,26599999.0
2005-02-01 00:52:00,1.2397,1.23988,1.2397,1.23976,108500000.0
2005-02-01 00:53:00,1.23995,1.24,1.23995,1.24,40400000.0
2005-02-01 00:54:00,1.24002,1.24005,1.23995,1.24005,82700000.0
2005-02-01 00:55:00,1.24013,1.24022,1.24013,1.24022,53700000.0
2005-02-01 00:56:00,1.23997,1.24,1.23992,1.23997,124000001.0
2005-02-01 00:57:00,1.24,1.24005,1.23992,1.24002,70599999.0
2005-02-01 00:58:00,1.23996,1.24003,1.23987,1.23991,125600000.0
2005-02-01 00:59:00,1.24023,1.24023,1.24011,1.24023,48400000.0
2005-02-01 01:00:00,1.24035,1.24046,1.24021,1.24023,112000000.0
2005-02-01 01:01:00,1.24047,1.24047,1.23989,1.23989,68200002.0
2005-02-01 01:02:00,1.2399,1.24009,1.23988,1.23988,60599999.0
2005-02-01 01:03:00,1.2401,1.2401,1.23988,1.23988,112299999.0
2005-02-01 01:04:00,1.23984,1.2402,1.23956,1.2402,60699999.0
2005-02-01 01:05:00,1.24018,1.24033,1.23991,1.24009,132400001.0
2005-02-01 01:06:00,1.24039,1.24087,1.24039,1.24087,114500000.0
2005-02-01 01:07:00,1.24011,1.24019,1.24011,1.24019,6000000.0
2005-02-01 01:08:00,1.2403,1.24034,1.24011,1.24011,137899999.0
2005-02-01 01:09:00,1.24045,1.24055,1.24033,1.24034,139500000.0
2005-02-01 01:10:00,1.24025,1.2403,1.24014,1.24025,118299999.0
2005-02-01 01:11:00,1.24028,1.24045,1.24024,1.24045,49400001.0
2005-02-01 01:12:00,1.24019,1.24019,1.24006,1.24006,14400000.0
2005-02-01 01:13:00,1.24012,1.24038,1.24012,1.24038,68800003.0
2005-02-01 01:14:00,1.24045,1.24045,1.24045,1.24045,30800000.0
2005-02-01 01:15:00,1.2405,1.2405,1.24045,1.24045,91899997.0
2005-02-01 01:16:00,1.24036,1.24036,1.24026,1.24027,106899999.0
2005-02-01 01:17:00,1.2405,1.2405,1.24045,1.2405,64100000.0
2005-02-01 01:18:00,1.24055,1.24055,1.24055,1.24055,20900000.0
2005-02-01 01:19:00,1.2405,1.2405,1.2405,1.2405,41399998.0
2005-02-01 01:20:00,1.2403,1.2403,1.24013,1.24013,37300001.0
2005-02-01 01:21:00,1.24003,1.24013,1.24003,1.24013,68100001.0
2005-02-01 01:22:00,1.24022,1.24022,1.23999,1.24004,75100000.0
2005-02-01 01:23:00,1.2403,1.24057,1.24022,1.24022,144000001.0
2005-02-01 01:24:00,1.24007,1.24007,1.24005,1.24005,48300001.0
2005-02-01 01:25:00,1.24062,1.24062,1.24037,1.24059,65800001.0
2005-02-01 01:26:00,1.24016,1.24016,1.23999,1.23999,27600000.0
2005-02-01 01:27:00,1.24004,1.24009,1.24004,1.24007,76000002.0
2005-02-01 01:28:00,1.24008,1.2401,1.24004,1.24009,130700002.0
2005-02-01 01:29:00,1.23982,1.23992,1.23917,1.23992,96900001.0
2005-02-01 01:30:00,1.24018,1.24037,1.24009,1.24037,102000002.0
2005-02-01 01:31:00,1.24045,1.24055,1.24045,1.24055,48700000.0
2005-02-01 01:32:00,1.2403,1.24066,1.2403,1.24066,86400002.0
2005-02-01 01:33:00,1.2402,1.2402,1.24018,1.24018,48800000.0
2005-02-01 01:34:00,1.24018,1.24018,1.2401,1.24013,55800000.0
2005-02-01 01:35:00,1.24021,1.24021,1.24014,1.24014,4000000.0
2005-02-01 01:36:00,1.24018,1.24018,1.24,1.24014,99300002.0
2005-02-01 01:37:00,1.24001,1.24001,1.24001,1.24001,12000000.0
2005-02-01 01:38:00,1.23989,1.24015,1.23989,1.2401,143299998.0
2005-02-01 01:39:00,1.24026,1.24026,1.24018,1.2402,101300001.0
2005-02-01 01:40:00,1.24003,1.2401,1.24003,1.2401,23099999.0
2005-02-01 01:41:00,1.24013,1.24021,1.24007,1.24007,106400000.0
2005-02-01 01:42:00,1.2402,1.24033,1.24006,1.24033,152099999.0
2005-02-01 01:43:00,1.24009,1.24024,1.24005,1.24022,119700002.0
2005-02-01 01:44:00,1.24014,1.24032,1.24014,1.24032,32300000.0
2005-02-01 01:45:00,1.24049,1.24049,1.24041,1.24041,52400000.0
2005-02-01 01:46:00,1.24035,1.24045,1.24035,1.2404,45700000.0
2005-02-01 01:47:00,1.24062,1.24067,1.24056,1.24056,98700000.0
2005-02-01 01:48:00,1.24045,1.24045,1.24038,1.2404,50700001.0
2005-02-01 01:49:00,1.24045,1.24045,1.2404,1.2404,38600000.0
2005-02-01 01:50:00,1.24037,1.24045,1.24037,1.24045,38400001.0
2005-02-01 01:51:00,1.24042,1.24042,1.24035,1.24035,15200000.0
2005-02-01 01:52:00,1.2405,1.2405,1.24026,1.24037,86099999.0
2005-02-01 01:53:00,1.2404,1.2404,1.2404,1.2404,62100001.0
2005-02-01 01:54:00,1.2404,1.2404,1.24035,1.2404,107100003.0
2005-02-01 01:55:00,1.2403,1.24045,1.2403,1.24045,10200000.0
2005-02-01 01:56:00,1.24041,1.24043,1.24028,1.24028,23100000.0
2005-02-01 01:57:00,1.24048,1.24048,1.2401,1.2401,83899999.0
2005-02-01 01:58:00,1.24013,1.24013,1.24009,1.24009,40800000.0
2005-02-01 01:59:00,1.24015,1.2402,1.24015,1.2402,7800000.0
2005-02-01 02:00:00,1.24013,1.2402,1.24012,1.24012,144100002.0
2005-02-01 02:01:00,1.24028,1.24028,1.2402,1.2402,28700001.0
2005-02-01 02:02:00,1.24013,1.24013,1.24007,1.24007,55700000.0
2005-02-01 02:03:00,1.24024,1.24024,1.23998,1.24007,74400001.0
2005-02-01 02:04:00,1.2401,1.24031,1.2401,1.24028,50399999.0
2005-02-01 02:05:00,1.24033,1.24053,1.24015,1.24053,98100002.0
2005-02-01 02:06:00,1.2402,1.24033,1.2402,1.24033,89300001.0
2005-02-01 02:07:00,1.24028,1.24028,1.23995,1.23996,70499999.0
2005-02-01 02:08:00,1.23985,1.24011,1.23966,1.24005,120999999.0
2005-02-01 02:09:00,1.24004,1.24004,1.24001,1.24001,51100000.0
2005-02-01 02:10:00,1.2401,1.2402,1.2401,1.24011,99400001.0
2005-02-01 02:11:00,1.24007,1.24021,1.24007,1.24021,55100000.0
2005-02-01 02:12:00,1.2401,1.24014,1.24009,1.24009,24800000.0
2005-02-01 02:13:00,1.24015,1.24015,1.24004,1.24007,45200000.0
2005-02-01 02:14:00,1.24007,1.24013,1.24007,1.24013,43100000.0
2005-02-01 02:15:00,1.24022,1.24022,1.24004,1.24008,56100001.0
2005-02-01 02:16:00,1.24002,1.24002,1.23922,1.23951,85600000.0
2005-02-01 02:17:00,1.23972,1.23972,1.23965,1.23965,33600000.0
2005-02-01 02:18:00,1.23962,1.23974,1.23928,1.23928,161800002.0
2005-02-01 02:19:00,1.23954,1.23966,1.23952,1.23966,129100002.0
2005-02-01 02:20:00,1.23965,1.23978,1.23965,1.23975,142000000.0
2005-02-01 02:21:00,1.23965,1.2397,1.23965,1.2397,46400002.0
2005-02-01 02:22:00,1.23975,1.23996,1.23966,1.23966,121600003.0
2005-02-01 02:23:00,1.23962,1.24,1.23962,1.24,84500001.0
2005-02-01 02:24:00,1.24001,1.24006,1.23975,1.23975,49100000.0
2005-02-01 02:25:00,1.23995,1.24002,1.23995,1.24002,30699999.0
2005-02-01 02:26:00,1.24,1.24,1.23995,1.23995,6400000.0
2005-02-01 02:27:00,1.24019,1.24019,1.23973,1.24016,40390000.0
2005-02-01 02:28:00,1.23992,1.23996,1.23984,1.23984,50300000.0
2005-02-01 02:29:00,1.23976,1.23995,1.23976,1.23995,130900000.0
2005-02-01 02:30:00,1.24002,1.24002,1.24,1.24,109000000.0
2005-02-01 02:31:00,1.24,1.24005,1.23998,1.23998,38000001.0
2005-02-01 02:32:00,1.24022,1.2403,1.23998,1.2403,87199999.0
2005-02-01 02:33:00,1.24002,1.24015,1.24,1.24015,16000000.0
2005-02-01 02:34:00,1.24027,1.24034,1.24014,1.24034,138500001.0
2005-02-01 02:35:00,1.24042,1.24042,1.24028,1.24028,59199999.0
2005-02-01 02:36:00,1.24,1.2404,1.24,1.2404,94400001.0
2005-02-01 02:37:00,1.24035,1.24035,1.24025,1.24025,12000000.0
2005-02-01 02:38:00,1.24025,1.2403,1.24025,1.2403,114999997.0
2005-02-01 02:39:00,1.24059,1.24059,1.2405,1.24058,81799997.0
2005-02-01 02:40:00,1.24023,1.24025,1.24023,1.24025,20700000.0
2005-02-01 02:41:00,1.24035,1.24035,1.24009,1.24032,62600002.0
2005-02-01 02:42:00,1.2403,1.24035,1.2403,1.24035,69099999.0
2005-02-01 02:43:00,1.24036,1.24036,1.2402,1.2402,134000002.0
2005-02-01 02:44:00,1.2404,1.24057,1.24029,1.24029,167599995.0
2005-02-01 02:45:00,1.24042,1.24042,1.24022,1.24022,109100002.0
2005-02-01 02:46:00,1.24025,1.24025,1.24025,1.24025,800000.0
2005-02-01 02:47:00,1.24028,1.24028,1.24025,1.24025,17700000.0
2005-02-01 02:48:00,1.24025,1.24025,1.23999,1.24025,85200002.0
2005-02-01 02:49:00,1.24035,1.24035,1.2403,1.2403,37899998.0
2005-02-01 02:50:00,1.24028,1.24028,1.24028,1.24028,9900000.0
2005-02-01 02:51:00,1.24023,1.24035,1.24021,1.24021,101299999.0
2005-02-01 02:52:00,1.24035,1.24047,1.24023,1.24047,95200001.0
2005-02-01 02:53:00,1.24014,1.24038,1.24014,1.24033,43900000.0
2005-02-01 02:54:00,1.23906,1.23994,1.23906,1.23937,86699998.0
2005-02-01 02:55:00,1.23961,1.23981,1.23929,1.23929,76199999.0
2005-02-01 02:56:00,1.23922,1.23938,1.23899,1.23899,127600001.0
2005-02-01 02:57:00,1.2393,1.23934,1.23905,1.23919,146799998.0
2005-02-01 02:58:00,1.23924,1.23941,1.2392,1.23926,75299999.0
2005-02-01 02:59:00,1.23936,1.23943,1.23926,1.23943,151999998.0
2005-02-01 03:00:00,1.2394,1.23945,1.2393,1.23945,76500002.0
2005-02-01 03:01:00,1.23955,1.23973,1.23941,1.23973,74700001.0
2005-02-01 03:02:00,1.23945,1.2395,1.23942,1.23942,123200002.0
2005-02-01 03:03:00,1.23943,1.23953,1.23938,1.23938,85500000.0
2005-02-01 03:04:00,1.23962,1.23962,1.23942,1.23942,92799999.0
2005-02-01 03:05:00,1.23947,1.23954,1.23931,1.23931,66300000.0
2005-02-01 03:06:00,1.23953,1.23953,1.2395,1.23952,23100001.0
2005-02-01 03:07:00,1.23952,1.23956,1.23952,1.23956,5600000.0
2005-02-01 03:08:00,1.23955,1.23955,1.23942,1.23948,63900000.0
2005-02-01 03:09:00,1.23958,1.23961,1.23933,1.23933,112400000.0
2005-02-01 03:10:00,1.2393,1.23937,1.23929,1.23933,18400000.0
2005-02-01 03:11:00,1.23942,1.23949,1.23935,1.23935,90799999.0
2005-02-01 03:12:00,1.23933,1.23942,1.23933,1.2394,14500000.0
2005-02-01 03:13:00,1.23945,1.2395,1.23928,1.2395,43800000.0
2005-02-01 03:14:00,1.2394,1.23945,1.23935,1.23935,114499998.0
2005-02-01 03:15:00,1.23933,1.23949,1.23933,1.23949,37600000.0
2005-02-01 03:16:00,1.2394,1.23948,1.2394,1.23948,32700000.0
2005-02-01 03:17:00,1.23938,1.23958,1.23933,1.23937,231600003.0
2005-02-01 03:18:00,1.23961,1.23961,1.23934,1.23936,143000000.0
2005-02-01 03:19:00,1.23941,1.23941,1.23936,1.23936,29500000.0
2005-02-01 03:20:00,1.23945,1.23945,1.23934,1.23934,27700000.0
2005-02-01 03:21:00,1.23943,1.23945,1.23935,1.23945,65099999.0
2005-02-01 03:22:00,1.23939,1.23939,1.23928,1.23932,71000002.0
2005-02-01 03:23:00,1.23924,1.23939,1.23924,1.23937,75499999.0
2005-02-01 03:24:00,1.23936,1.2396,1.23936,1.2396,86700001.0
2005-02-01 03:25:00,1.23955,1.23994,1.23955,1.23994,88500002.0
2005-02-01 03:26:00,1.23973,1.23975,1.23965,1.2397,121700000.0
2005-02-01 03:27:00,1.23968,1.2397,1.23968,1.2397,4800000.0
2005-02-01 03:28:00,1.23943,1.23943,1.23925,1.23925,97700002.0
2005-02-01 03:29:00,1.2397,1.2397,1.2396,1.23963,133700000.0
2005-02-01 03:30:00,1.2397,1.23978,1.23965,1.23965,122000000.0
2005-02-01 03:31:00,1.23982,1.23982,1.23909,1.23909,165600003.0
2005-02-01 03:32:00,1.2397,1.2397,1.2397,1.2397,37300002.0
2005-02-01 03:33:00,1.2396,1.23972,1.2396,1.23972,13400000.0
2005-02-01 03:34:00,1.2398,1.23982,1.23967,1.23982,143799996.0
2005-02-01 03:35:00,1.23971,1.23971,1.23956,1.23956,68200001.0
2005-02-01 03:36:00,1.23977,1.23977,1.23939,1.23939,96100001.0
2005-02-01 03:37:00,1.23943,1.23956,1.23943,1.23956,22100000.0
2005-02-01 03:38:00,1.2397,1.23977,1.23952,1.23975,133600002.0
2005-02-01 03:39:00,1.2396,1.23965,1.23958,1.2396,73499998.0
2005-02-01 03:40:00,1.2396,1.23965,1.23958,1.2396,68400000.0
2005-02-01 03:41:00,1.2396,1.23965,1.23955,1.23965,127700002.0
2005-02-01 03:42:00,1.23955,1.2396,1.23955,1.2396,43899999.0
2005-02-01 03:43:00,1.23987,1.23987,1.23945,1.23945,71000002.0
2005-02-01 03:44:00,1.2396,1.2396,1.23952,1.23952,48000000.0
2005-02-01 03:45:00,1.23981,1.23981,1.23952,1.23958,117400003.0
2005-02-01 03:46:00,1.2396,1.23963,1.2396,1.23963,59000000.0
2005-02-01 03:47:00,1.23963,1.23963,1.23955,1.2396,84900000.0
2005-02-01 03:48:00,1.23955,1.23962,1.23955,1.23955,97900001.0
2005-02-01 03:49:00,1.2396,1.23963,1.23955,1.23955,39000000.0
2005-02-01 03:50:00,1.23923,1.23968,1.23923,1.23968,83900000.0
2005-02-01 03:51:00,1.23963,1.23963,1.23933,1.23956,124400000.0
2005-02-01 03:52:00,1.23955,1.23955,1.23943,1.23945,61000003.0
2005-02-01 03:53:00,1.23957,1.23957,1.23931,1.23944,116400000.0
2005-02-01 03:54:00,1.23938,1.23938,1.2392,1.23923,78300002.0
2005-02-01 03:55:00,1.23927,1.23933,1.23927,1.23933,28700000.0
2005-02-01 03:56:00,1.23928,1.23956,1.23928,1.2395,36100000.0
2005-02-01 03:57:00,1.2394,1.2394,1.2394,1.2394,35299999.0
2005-02-01 03:58:00,1.2393,1.23945,1.2393,1.23945,31900001.0
2005-02-01 03:59:00,1.23945,1.23945,1.23945,1.23945,15900000.0
2005-02-01 04:00:00,1.23938,1.23947,1.23938,1.23947,12100000.0
2005-02-01 04:01:00,1.23941,1.23941,1.23915,1.23915,105100001.0
2005-02-01 04:02:00,1.2393,1.23935,1.23919,1.23925,138300002.0
2005-02-01 04:03:00,1.23925,1.23925,1.23925,1.23925,32699999.0
2005-02-01 04:04:00,1.23932,1.2394,1.23928,1.23933,73000002.0
2005-02-01 04:05:00,1.23925,1.23941,1.23924,1.23924,89899999.0
2005-02-01 04:06:00,1.23932,1.23932,1.23923,1.2393,24800000.0
2005-02-01 04:07:00,1.2393,1.23935,1.23925,1.23935,118900001.0
2005-02-01 04:08:00,1.23957,1.23962,1.23957,1.23957,55400001.0
2005-02-01 04:09:00,1.23932,1.23935,1.2393,1.23933,136100003.0
2005-02-01 04:10:00,1.2393,1.2393,1.2392,1.2393,127500000.0
2005-02-01 04:11:00,1.23925,1.2393,1.23925,1.2393,66300002.0
2005-02-01 04:12:00,1.23932,1.23935,1.23925,1.2393,151900000.0
2005-02-01 04:13:00,1.23935,1.23935,1.2393,1.2393,8200000.0
2005-02-01 04:14:00,1.23951,1.23951,1.23933,1.23947,122300000.0
2005-02-01 04:15:00,1.23928,1.23928,1.2391,1.2391,59700002.0
2005-02-01 04:16:00,1.23944,1.23961,1.23944,1.2396,77399998.0
2005-02-01 04:17:00,1.23911,1.23945,1.23911,1.23939,147899997.0
2005-02-01 04:18:00,1.23941,1.23951,1.23928,1.23951,140300001.0
2005-02-01 04:19:00,1.23903,1.23918,1.23898,1.23898,110600000.0
2005-02-01 04:20:00,1.23912,1.23917,1.23904,1.23917,87400000.0
2005-02-01 04:21:00,1.23906,1.23933,1.23906,1.23921,106700000.0
2005-02-01 04:22:00,1.23908,1.23932,1.23904,1.23913,112000000.0
2005-02-01 04:23:00,1.23912,1.23915,1.23912,1.23915,57200001.0
2005-02-01 04:24:00,1.23905,1.23905,1.23884,1.23884,29400000.0
2005-02-01 04:25:00,1.23886,1.23914,1.23883,1.23914,137100000.0
2005-02-01 04:26:00,1.23889,1.23891,1.23889,1.23891,3400000.0
2005-02-01 04:27:00,1.23893,1.23896,1.23879,1.23896,45600000.0
2005-02-01 04:28:00,1.23845,1.23845,1.23804,1.23804,71100003.0
2005-02-01 04:29:00,1.23858,1.23879,1.23827,1.23869,87700001.0
2005-02-01 04:30:00,1.23872,1.2389,1.23864,1.2389,84600000.0
2005-02-01 04:31:00,1.23873,1.23885,1.2386,1.23885,71900001.0
2005-02-01 04:32:00,1.23867,1.2388,1.23852,1.23852,46399999.0
2005-02-01 04:33:00,1.23859,1.23859,1.2384,1.2384,194300002.0
2005-02-01 04:34:00,1.2386,1.23865,1.23855,1.2386,121500000.0
2005-02-01 04:35:00,1.23852,1.23852,1.23836,1.23841,41700000.0
2005-02-01 04:36:00,1.23839,1.23844,1.23838,1.2384,77800000.0
2005-02-01 04:37:00,1.23834,1.23847,1.23834,1.23847,23490000.0
2005-02-01 04:38:00,1.23848,1.23871,1.23848,1.23854,86200000.0
2005-02-01 04:39:00,1.23848,1.2385,1.23848,1.2385,42100002.0
2005-02-01 04:40:00,1.23848,1.2385,1.23845,1.23845,74699998.0
2005-02-01 04:41:00,1.2385,1.2385,1.23845,1.23845,128899997.0
2005-02-01 04:42:00,1.23845,1.23845,1.23836,1.2384,97699997.0
2005-02-01 04:43:00,1.23826,1.23859,1.23826,1.23845,117000001.0
2005-02-01 04:44:00,1.2384,1.2384,1.2384,1.2384,7900000.0
2005-02-01 04:45:00,1.23835,1.23835,1.23835,1.23835,8800000.0
2005-02-01 04:46:00,1.23833,1.23834,1.2381,1.23834,133400001.0
2005-02-01 04:47:00,1.23843,1.23848,1.23836,1.23837,98199999.0
2005-02-01 04:48:00,1.2384,1.2384,1.23835,1.23835,44199999.0
2005-02-01 04:49:00,1.2384,1.2384,1.23832,1.23835,123299999.0
2005-02-01 04:50:00,1.23837,1.23848,1.23829,1.23829,62100001.0
2005-02-01 04:51:00,1.23845,1.23845,1.23835,1.2384,164699997.0
2005-02-01 04:52:00,1.2384,1.2384,1.2383,1.23837,89200000.0
2005-02-01 04:53:00,1.23837,1.23845,1.23835,1.2384,28800000.0
2005-02-01 04:54:00,1.23838,1.23845,1.23832,1.23845,39300000.0
2005-02-01 04:55:00,1.23843,1.23851,1.23837,1.23837,50399999.0
2005-02-01 04:56:00,1.2383,1.23842,1.2383,1.23833,79699999.0
2005-02-01 04:57:00,1.2384,1.23844,1.23834,1.23841,38300000.0
2005-02-01 04:58:00,1.23834,1.23863,1.23831,1.23863,56100001.0
2005-02-01 04:59:00,1.23837,1.2384,1.23832,1.23837,149400001.0
2005-02-01 05:00:00,1.2384,1.2384,1.2383,1.2383,28099999.0
2005-02-01 05:01:00,1.2384,1.2384,1.23835,1.2384,36000000.0
2005-02-01 05:02:00,1.2384,1.23847,1.23833,1.2384,51100000.0
2005-02-01 05:03:00,1.23842,1.23845,1.23842,1.23845,16800000.0
2005-02-01 05:04:00,1.23837,1.23853,1.23837,1.23848,45599999.0
2005-02-01 05:05:00,1.23847,1.23847,1.23835,1.23836,44300000.0
2005-02-01 05:06:00,1.2384,1.2384,1.2384,1.2384,7900000.0
2005-02-01 05:07:00,1.23848,1.23848,1.23832,1.2384,65700000.0
2005-02-01 05:08:00,1.23859,1.23864,1.23849,1.23857,91399998.0
2005-02-01 05:09:00,1.2384,1.23845,1.23832,1.23833,83400000.0
2005-02-01 05:10:00,1.23835,1.2384,1.23832,1.23838,152499998.0
2005-02-01 05:11:00,1.23842,1.23842,1.23835,1.23835,12000000.0
2005-02-01 05:12:00,1.23845,1.23845,1.2384,1.23842,72700000.0
2005-02-01 05:13:00,1.23834,1.23847,1.23834,1.23845,74700001.0
2005-02-01 05:14:00,1.23842,1.23842,1.23835,1.2384,29699999.0
2005-02-01 05:15:00,1.23841,1.23869,1.23841,1.23868,54999999.0
2005-02-01 05:16:00,1.23845,1.23847,1.23835,1.23835,155499997.0
2005-02-01 05:17:00,1.2384,1.23842,1.23835,1.23835,57800000.0
2005-02-01 05:18:00,1.23838,1.23845,1.23838,1.2384,40100000.0
2005-02-01 05:19:00,1.2384,1.2384,1.23832,1.23832,50400000.0
2005-02-01 05:20:00,1.23848,1.23848,1.23835,1.2384,44900001.0
2005-02-01 05:21:00,1.2385,1.2385,1.23837,1.23839,37900001.0
2005-02-01 05:22:00,1.23845,1.23845,1.23832,1.23835,40000000.0
2005-02-01 05:23:00,1.23833,1.23845,1.23833,1.23837,150100002.0
2005-02-01 05:24:00,1.23858,1.23868,1.23838,1.23839,82200002.0
2005-02-01 05:25:00,1.23858,1.2387,1.23847,1.2387,210400001.0
2005-02-01 05:26:00,1.23843,1.2385,1.23828,1.23828,108200002.0
2005-02-01 05:27:00,1.23854,1.23854,1.23825,1.23848,32400000.0
2005-02-01 05:28:00,1.2385,1.2385,1.2385,1.2385,11200000.0
2005-02-01 05:29:00,1.23847,1.23847,1.2383,1.2383,112899998.0
2005-02-01 05:30:00,1.23832,1.23845,1.23798,1.23824,89200001.0
2005-02-01 05:31:00,1.2384,1.23845,1.23832,1.2384,58800000.0
2005-02-01 05:32:00,1.23843,1.23846,1.23818,1.23818,184300003.0
2005-02-01 05:33:00,1.23837,1.23843,1.23837,1.23843,30000000.0
2005-02-01 05:34:00,1.2384,1.23842,1.23824,1.23824,65500001.0
2005-02-01 05:35:00,1.23837,1.23841,1.23837,1.23841,4800000.0
2005-02-01 05:36:00,1.23849,1.23868,1.23839,1.23868,33299999.0
2005-02-01 05:37:00,1.23845,1.2385,1.23845,1.2385,1900000.0
2005-02-01 05:38:00,1.23838,1.23868,1.23838,1.23861,56000000.0
2005-02-01 05:39:00,1.2385,1.23855,1.23845,1.23855,119999998.0
2005-02-01 05:40:00,1.23848,1.23855,1.23845,1.2385,88400000.0
2005-02-01 05:41:00,1.2384,1.23877,1.23836,1.23836,52100001.0
2005-02-01 05:42:00,1.23855,1.23855,1.2385,1.2385,53199999.0
2005-02-01 05:43:00,1.23853,1.23864,1.23843,1.23853,179600001.0
2005-02-01 05:44:00,1.23879,1.23895,1.23875,1.23875,40700001.0
2005-02-01 05:45:00,1.2386,1.23875,1.2386,1.23865,218600006.0
2005-02-01 05:46:00,1.2389,1.23896,1.23872,1.23895,77700000.0
2005-02-01 05:47:00,1.2387,1.23872,1.23862,1.2387,98200000.0
2005-02-01 05:48:00,1.23865,1.2387,1.23865,1.2387,8800000.0
2005-02-01 05:49:00,1.2387,1.23873,1.2387,1.23873,41300000.0
2005-02-01 05:50:00,1.23865,1.23873,1.23865,1.2387,65500000.0
2005-02-01 05:51:00,1.23889,1.23902,1.23889,1.23895,66700000.0
2005-02-01 05:52:00,1.2387,1.2387,1.23834,1.23834,121599997.0
2005-02-01 05:53:00,1.2385,1.2385,1.2384,1.2384,90900000.0
2005-02-01 05:54:00,1.23849,1.23864,1.23843,1.23845,107800000.0
2005-02-01 05:55:00,1.2385,1.23865,1.23844,1.23847,66200001.0
2005-02-01 05:56:00,1.23842,1.23855,1.23842,1.23855,47900000.0
2005-02-01 05:57:00,1.23863,1.23868,1.23858,1.23862,85300002.0
2005-02-01 05:58:00,1.2386,1.23877,1.23849,1.23877,87100001.0
2005-02-01 05:59:00,1.23885,1.23885,1.23885,1.23885,14300000.0
2005-02-01 06:00:00,1.23884,1.23884,1.23874,1.23879,99199999.0
2005-02-01 06:01:00,1.23878,1.23885,1.23866,1.23885,34400000.0
2005-02-01 06:02:00,1.23884,1.23893,1.23874,1.23878,68000001.0
2005-02-01 06:03:00,1.23897,1.23907,1.23894,1.23894,160700001.0
2005-02-01 06:04:00,1.23878,1.23878,1.23847,1.23847,49100000.0
2005-02-01 06:05:00,1.23853,1.23885,1.23844,1.23885,32300000.0
2005-02-01 06:06:00,1.23885,1.23885,1.23861,1.23874,38500001.0
2005-02-01 06:07:00,1.2387,1.2387,1.23842,1.23842,45200000.0
2005-02-01 06:08:00,1.23841,1.23851,1.23841,1.23851,98200001.0
2005-02-01 06:09:00,1.23852,1.23861,1.23843,1.23849,50500000.0
2005-02-01 06:10:00,1.23862,1.23862,1.23841,1.23858,69700000.0
2005-02-01 06:11:00,1.23862,1.23871,1.23851,1.23852,109599999.0
2005-02-01 06:12:00,1.23851,1.23878,1.23851,1.23878,50100000.0
2005-02-01 06:13:00,1.23853,1.23862,1.23853,1.23862,7200000.0
2005-02-01 06:14:00,1.2387,1.2387,1.23865,1.2387,65800000.0
2005-02-01 06:15:00,1.23875,1.23876,1.2382,1.2382,67200002.0
2005-02-01 06:16:00,1.23805,1.23847,1.23805,1.23847,130800003.0
2005-02-01 06:17:00,1.23849,1.23854,1.23838,1.23842,54300000.0
2005-02-01 06:18:00,1.2385,1.23854,1.2384,1.23848,106600001.0
2005-02-01 06:19:00,1.23855,1.23855,1.23847,1.2385,76399999.0
2005-02-01 06:20:00,1.23855,1.23857,1.23845,1.23845,108500001.0
2005-02-01 06:21:00,1.23837,1.23855,1.23835,1.23855,41200001.0
2005-02-01 06:22:00,1.23862,1.23863,1.23857,1.23863,90800000.0
2005-02-01 06:23:00,1.23862,1.23876,1.23845,1.2385,125800001.0
2005-02-01 06:24:00,1.2386,1.23862,1.23855,1.2386,130399998.0
2005-02-01 06:25:00,1.23879,1.23879,1.23849,1.23862,124400000.0
2005-02-01 06:26:00,1.23858,1.23867,1.23855,1.23855,38800001.0
2005-02-01 06:27:00,1.23857,1.23865,1.23851,1.23861,146599999.0
2005-02-01 06:28:00,1.2386,1.23864,1.23837,1.23837,42900000.0
2005-02-01 06:29:00,1.23836,1.23858,1.23836,1.23842,88100001.0
2005-02-01 06:30:00,1.23843,1.23855,1.23843,1.23855,12000000.0
2005-02-01 06:31:00,1.23852,1.23868,1.23834,1.23835,112300000.0
2005-02-01 06:32:00,1.2386,1.2386,1.2386,1.2386,7200000.0
2005-02-01 06:33:00,1.2386,1.2386,1.2385,1.2385,70400000.0
2005-02-01 06:34:00,1.23856,1.23856,1.23852,1.23852,74999999.0
2005-02-01 06:35:00,1.23856,1.23869,1.23848,1.23869,117500001.0
2005-02-01 06:36:00,1.23845,1.23854,1.23845,1.23854,49199999.0
2005-02-01 06:37:00,1.23858,1.23859,1.2385,1.23853,85099999.0
2005-02-01 06:38:00,1.23891,1.23891,1.23886,1.23889,98700002.0
2005-02-01 06:39:00,1.23849,1.23858,1.23848,1.23858,27300000.0
2005-02-01 06:40:00,1.23862,1.23862,1.23842,1.23845,70799999.0
2005-02-01 06:41:00,1.23842,1.2385,1.23836,1.23848,127500000.0
2005-02-01 06:42:00,1.23856,1.23856,1.23842,1.23856,92800002.0
2005-02-01 06:43:00,1.23844,1.23868,1.23844,1.23855,112700000.0
2005-02-01 06:44:00,1.23852,1.23862,1.23852,1.23855,69299998.0
2005-02-01 06:45:00,1.23855,1.23855,1.23843,1.23843,90100001.0
2005-02-01 06:46:00,1.23822,1.23838,1.23822,1.23838,130300000.0
2005-02-01 06:47:00,1.23845,1.23855,1.23845,1.2385,131599999.0
2005-02-01 06:48:00,1.2385,1.23853,1.23845,1.23853,36800000.0
2005-02-01 06:49:00,1.23845,1.23845,1.23845,1.23845,35000000.0
2005-02-01 06:50:00,1.23857,1.23858,1.23796,1.23796,55099999.0
2005-02-01 06:51:00,1.23847,1.2385,1.2382,1.2385,60700002.0
2005-02-01 06:52:00,1.2385,1.23855,1.2384,1.23845,88800000.0
2005-02-01 06:53:00,1.2385,1.23868,1.2385,1.23868,41799998.0
2005-02-01 06:54:00,1.2385,1.2385,1.2385,1.2385,15200000.0
2005-02-01 06:55:00,1.23855,1.23855,1.2385,1.2385,80500001.0
2005-02-01 06:56:00,1.2385,1.23855,1.2385,1.2385,111499998.0
2005-02-01 06:57:00,1.23852,1.23852,1.23843,1.23843,21500000.0
2005-02-01 06:58:00,1.23843,1.23847,1.23843,1.23847,44100000.0
2005-02-01 06:59:00,1.2384,1.23855,1.2384,1.2385,153499997.0
2005-02-01 07:00:00,1.23845,1.2385,1.23845,1.23845,71999998.0
2005-02-01 07:01:00,1.23852,1.23852,1.23827,1.23827,111000002.0
2005-02-01 07:02:00,1.23841,1.23845,1.23831,1.23845,46799998.0
2005-02-01 07:03:00,1.23845,1.23845,1.23835,1.2384,221600000.0
2005-02-01 07:04:00,1.23835,1.23838,1.23825,1.23838,107799999.0
2005-02-01 07:05:00,1.23825,1.23827,1.23825,1.23827,18200000.0
2005-02-01 07:06:00,1.2381,1.23835,1.2381,1.23821,118400001.0
2005-02-01 07:07:00,1.23825,1.2384,1.23824,1.23827,46400001.0
2005-02-01 07:08:00,1.2383,1.2384,1.2383,1.2384,10200000.0
2005-02-01 07:09:00,1.23824,1.23841,1.2381,1.2381,94800001.0
2005-02-01 07:10:00,1.23835,1.23835,1.23828,1.23828,4200000.0
2005-02-01 07:11:00,1.23812,1.23817,1.23812,1.23817,36900000.0
2005-02-01 07:12:00,1.23816,1.23824,1.23808,1.23808,108500000.0
2005-02-01 07:13:00,1.23816,1.23847,1.23816,1.23847,107700000.0
2005-02-01 07:14:00,1.23805,1.23815,1.23805,1.23815,65300000.0
2005-02-01 07:15:00,1.23813,1.23814,1.23806,1.23808,84399999.0
2005-02-01 07:16:00,1.23812,1.2383,1.23806,1.23816,58200000.0
2005-02-01 07:17:00,1.23807,1.2381,1.23807,1.2381,36900001.0
2005-02-01 07:18:00,1.23805,1.2381,1.23805,1.2381,70700000.0
2005-02-01 07:19:00,1.23805,1.2381,1.23805,1.2381,11100000.0
2005-02-01 07:20:00,1.23813,1.23831,1.23804,1.23804,89000002.0
2005-02-01 07:21:00,1.23807,1.23815,1.23804,1.23804,134300001.0
2005-02-01 07:22:00,1.23796,1.23815,1.23796,1.23815,51199998.0
2005-02-01 07:23:00,1.23831,1.23839,1.23831,1.23839,15900000.0
2005-02-01 07:24:00,1.23822,1.23822,1.23815,1.23815,30800000.0
2005-02-01 07:25:00,1.2382,1.23825,1.23815,1.23815,98299999.0
2005-02-01 07:26:00,1.2382,1.2382,1.23803,1.23809,133500004.0
2005-02-01 07:27:00,1.23812,1.23812,1.23806,1.23806,6400000.0
2005-02-01 07:28:00,1.23798,1.23821,1.23798,1.23802,105500000.0
2005-02-01 07:29:00,1.238,1.23812,1.238,1.23812,5000000.0
2005-02-01 07:30:00,1.2382,1.23832,1.23808,1.23808,79199999.0
2005-02-01 07:31:00,1.23837,1.23837,1.23814,1.23829,77500000.0
2005-02-01 07:32:00,1.23835,1.23835,1.2383,1.2383,42999999.0
2005-02-01 07:33:00,1.23832,1.23832,1.23815,1.23815,70300000.0
2005-02-01 07:34:00,1.23843,1.23845,1.23818,1.23818,134699998.0
2005-02-01 07:35:00,1.23812,1.23826,1.23808,1.23808,68200001.0
2005-02-01 07:36:00,1.23812,1.2382,1.23807,1.23816,104700000.0
2005-02-01 07:37:00,1.2382,1.2382,1.2382,1.2382,7800000.0
2005-02-01 07:38:00,1.23825,1.23825,1.23815,1.2382,17600000.0
2005-02-01 07:39:00,1.23817,1.23825,1.23812,1.23812,44700000.0
2005-02-01 07:40:00,1.23808,1.23825,1.23808,1.23825,88299999.0
2005-02-01 07:41:00,1.23825,1.23825,1.23825,1.23825,24600000.0
2005-02-01 07:42:00,1.23826,1.23828,1.23813,1.2382,52100000.0
2005-02-01 07:43:00,1.2382,1.23822,1.2381,1.2381,65699999.0
2005-02-01 07:44:00,1.23812,1.23832,1.23807,1.23832,69899999.0
2005-02-01 07:45:00,1.23822,1.23837,1.23822,1.23835,57800000.0
2005-02-01 07:46:00,1.23834,1.23834,1.23834,1.23834,1600000.0
2005-02-01 07:47:00,1.2383,1.2383,1.23825,1.23825,1600000.0
2005-02-01 07:48:00,1.23841,1.23847,1.23835,1.23847,118300002.0
2005-02-01 07:49:00,1.2383,1.23835,1.23825,1.2383,159800001.0
2005-02-01 07:50:00,1.23827,1.23828,1.23821,1.23828,51200000.0
2005-02-01 07:51:00,1.23843,1.2386,1.23819,1.23832,129099999.0
2005-02-01 07:52:00,1.2384,1.2384,1.23835,1.23835,58100000.0
2005-02-01 07:53:00,1.23845,1.23864,1.23844,1.23864,148400002.0
2005-02-01 07:54:00,1.23841,1.23851,1.23836,1.23836,102800001.0
2005-02-01 07:55:00,1.23847,1.23847,1.23816,1.23827,63600002.0
2005-02-01 07:56:00,1.23809,1.23828,1.23801,1.23809,126200000.0
2005-02-01 07:57:00,1.2382,1.2382,1.23818,1.23818,10200000.0
2005-02-01 07:58:00,1.23818,1.23836,1.23818,1.23823,73200000.0
2005-02-01 07:59:00,1.23815,1.23822,1.23815,1.2382,121200001.0
2005-02-01 08:00:00,1.23815,1.23825,1.23815,1.23825,90100000.0
2005-02-01 08:01:00,1.2382,1.2384,1.23814,1.23815,106100000.0
2005-02-01 08:02:00,1.23841,1.23846,1.23817,1.23817,77599999.0
2005-02-01 08:03:00,1.23809,1.23822,1.23809,1.23822,55500000.0
2005-02-01 08:04:00,1.23818,1.23823,1.2381,1.23818,19400000.0
2005-02-01 08:05:00,1.23833,1.23833,1.23786,1.23786,61400001.0
2005-02-01 08:06:00,1.23817,1.23823,1.23814,1.23823,46300000.0
2005-02-01 08:07:00,1.23832,1.23848,1.23819,1.23826,135300002.0
2005-02-01 08:08:00,1.2387,1.2387,1.23838,1.23857,146199997.0
2005-02-01 08:09:00,1.23844,1.23865,1.23844,1.23859,72899999.0
2005-02-01 08:10:00,1.23868,1.23891,1.23856,1.23891,64999998.0
2005-02-01 08:11:00,1.23893,1.23895,1.23883,1.23895,48200001.0
2005-02-01 08:12:00,1.23895,1.23895,1.2389,1.2389,27100000.0
2005-02-01 08:13:00,1.239,1.23912,1.23895,1.23908,108299998.0
2005-02-01 08:14:00,1.23885,1.23895,1.23885,1.2389,74000002.0
2005-02-01 08:15:00,1.23904,1.23908,1.23866,1.23866,85000001.0
2005-02-01 08:16:00,1.2389,1.2389,1.23885,1.23885,11200000.0
2005-02-01 08:17:00,1.23887,1.2389,1.23855,1.23855,136299999.0
2005-02-01 08:18:00,1.23868,1.23872,1.23849,1.23849,152800001.0
2005-02-01 08:19:00,1.23857,1.23863,1.23855,1.23863,73700000.0
2005-02-01 08:20:00,1.23866,1.23871,1.23859,1.23863,60500000.0
2005-02-01 08:21:00,1.2387,1.23873,1.23864,1.23866,39200000.0
2005-02-01 08:22:00,1.23869,1.23869,1.23862,1.23863,14700000.0
2005-02-01 08:23:00,1.23862,1.23871,1.23859,1.23862,70900000.0
2005-02-01 08:24:00,1.23859,1.23865,1.23859,1.23861,116200002.0
2005-02-01 08:25:00,1.23867,1.23868,1.23859,1.23868,145200001.0
2005-02-01 08:26:00,1.23875,1.23875,1.23875,1.23875,2400000.0
2005-02-01 08:27:00,1.2386,1.23875,1.2386,1.23872,24000000.0
2005-02-01 08:28:00,1.2387,1.2387,1.2387,1.2387,7300000.0
2005-02-01 08:29:00,1.23872,1.23889,1.23872,1.23873,69200001.0
2005-02-01 08:30:00,1.23863,1.23873,1.23863,1.2387,47300001.0
2005-02-01 08:31:00,1.2387,1.23877,1.23854,1.23876,134599998.0
2005-02-01 08:32:00,1.2387,1.2387,1.23816,1.23816,112100002.0
2005-02-01 08:33:00,1.23816,1.23862,1.23816,1.23862,128099998.0
2005-02-01 08:34:00,1.23862,1.23867,1.2386,1.23867,112500001.0
2005-02-01 08:35:00,1.23889,1.23903,1.23878,1.23895,128500002.0
2005-02-01 08:36:00,1.23887,1.23888,1.23876,1.23883,115400003.0
2005-02-01 08:37:00,1.23888,1.23888,1.23882,1.23882,11700000.0
2005-02-01 08:38:00,1.2388,1.2388,1.23873,1.23877,163300002.0
2005-02-01 08:39:00,1.23875,1.23885,1.23875,1.2388,78600001.0
2005-02-01 08:40:00,1.23868,1.23868,1.23819,1.2382,107799998.0
2005-02-01 08:41:00,1.23842,1.23857,1.23821,1.23821,84199999.0
2005-02-01 08:42:00,1.2383,1.23842,1.23828,1.23828,81699998.0
2005-02-01 08:43:00,1.23847,1.23847,1.23806,1.23806,109199999.0
2005-02-01 08:44:00,1.23807,1.23834,1.23805,1.23805,101000001.0
2005-02-01 08:45:00,1.2381,1.2381,1.23792,1.23808,75200002.0
2005-02-01 08:46:00,1.23805,1.23813,1.23789,1.23813,185500000.0
2005-02-01 08:47:00,1.23815,1.23822,1.23813,1.23814,60300000.0
2005-02-01 08:48:00,1.23806,1.23806,1.23799,1.23799,24000001.0
2005-02-01 08:49:00,1.23807,1.23818,1.23807,1.23818,33599999.0
2005-02-01 08:50:00,1.23821,1.23824,1.23817,1.23824,131600002.0
2005-02-01 08:51:00,1.23816,1.23819,1.23816,1.23819,26899999.0
2005-02-01 08:52:00,1.23812,1.23816,1.23805,1.23805,135300002.0
2005-02-01 08:53:00,1.23803,1.23811,1.23802,1.23807,131800003.0
2005-02-01 08:54:00,1.23808,1.23808,1.23799,1.23808,154200001.0
2005-02-01 08:55:00,1.23805,1.23809,1.23794,1.23805,133300002.0
2005-02-01 08:56:00,1.23803,1.23809,1.23803,1.23806,125200000.0
2005-02-01 08:57:00,1.23805,1.23818,1.23803,1.23803,77800001.0
2005-02-01 08:58:00,1.23812,1.23823,1.23806,1.2381,101700000.0
2005-02-01 08:59:00,1.23815,1.23827,1.23812,1.23812,66400000.0
2005-02-01 09:00:00,1.23817,1.23846,1.23817,1.23836,56000000.0
2005-02-01 09:01:00,1.23838,1.23856,1.23837,1.23839,62300001.0
2005-02-01 09:02:00,1.23845,1.23858,1.23843,1.23843,60000003.0
2005-02-01 09:03:00,1.23853,1.23885,1.23853,1.23885,130499999.0
2005-02-01 09:04:00,1.23853,1.23862,1.23851,1.23851,84500000.0
2005-02-01 09:05:00,1.23852,1.2386,1.23847,1.23852,41300000.0
2005-02-01 09:06:00,1.23841,1.2385,1.2384,1.2384,99000001.0
2005-02-01 09:07:00,1.23843,1.23845,1.23834,1.23834,47500001.0
2005-02-01 09:08:00,1.23833,1.23859,1.23833,1.23855,36900000.0
2005-02-01 09:09:00,1.23849,1.23856,1.23847,1.23856,149900000.0
2005-02-01 09:10:00,1.23843,1.23843,1.23828,1.23837,78300002.0
2005-02-01 09:11:00,1.23838,1.23864,1.23838,1.23845,117299999.0
2005-02-01 09:12:00,1.23865,1.23882,1.23865,1.23882,32200000.0
2005-02-01 09:13:00,1.23896,1.23896,1.23889,1.23889,6400000.0
2005-02-01 09:14:00,1.23903,1.23903,1.23893,1.239,150900001.0
2005-02-01 09:15:00,1.23917,1.23948,1.23917,1.2394,91799999.0
2005-02-01 09:16:00,1.2397,1.2398,1.23963,1.23963,79299999.0
2005-02-01 09:17:00,1.23969,1.23969,1.23913,1.23913,84799998.0
2005-02-01 09:18:00,1.23901,1.23934,1.239,1.23934,80800001.0
2005-02-01 09:19:00,1.23947,1.23966,1.23921,1.23921,68699999.0
2005-02-01 09:20:00,1.23988,1.24013,1.23975,1.24013,134400003.0
2005-02-01 09:21:00,1.24009,1.24009,1.23996,1.23996,25500001.0
2005-02-01 09:22:00,1.24001,1.24019,1.23995,1.24019,91999999.0
2005-02-01 09:23:00,1.24023,1.24032,1.24023,1.24032,7500000.0
2005-02-01 09:24:00,1.24047,1.24047,1.24031,1.24031,126700000.0
2005-02-01 09:25:00,1.24041,1.24049,1.24035,1.24035,110200001.0
2005-02-01 09:26:00,1.24059,1.24079,1.24035,1.24079,147400001.0
2005-02-01 09:27:00,1.24095,1.24107,1.24086,1.24089,130200001.0
2005-02-01 09:28:00,1.24105,1.24118,1.24094,1.24094,75900002.0
2005-02-01 09:29:00,1.241,1.24112,1.24086,1.24112,32200000.0
2005-02-01 09:30:00,1.24116,1.24116,1.24112,1.24112,44299998.0
2005-02-01 09:31:00,1.24107,1.24113,1.24092,1.24092,43600000.0
2005-02-01 09:32:00,1.24087,1.24094,1.24084,1.24084,54400000.0
2005-02-01 09:33:00,1.24078,1.24085,1.24075,1.24085,98899998.0
2005-02-01 09:34:00,1.24084,1.24087,1.24065,1.24067,95400001.0
2005-02-01 09:35:00,1.24078,1.24106,1.24075,1.24106,28100000.0
2005-02-01 09:36:00,1.2407,1.2407,1.24067,1.24067,74299999.0
2005-02-01 09:37:00,1.2407,1.24075,1.24065,1.24065,96100000.0
2005-02-01 09:38:00,1.2408,1.24104,1.2408,1.24099,167400004.0
2005-02-01 09:39:00,1.24102,1.24111,1.241,1.24104,64400002.0
2005-02-01 09:40:00,1.24102,1.24111,1.24102,1.24104,57500001.0
2005-02-01 09:41:00,1.24094,1.24105,1.2408,1.2408,129899997.0
2005-02-01 09:42:00,1.24088,1.24089,1.24082,1.24082,67799998.0
2005-02-01 09:43:00,1.2408,1.24087,1.2408,1.2408,34400000.0
2005-02-01 09:44:00,1.24087,1.24108,1.24087,1.24102,108500003.0
2005-02-01 09:45:00,1.24102,1.24121,1.24102,1.24115,114300002.0
2005-02-01 09:46:00,1.2415,1.24172,1.24149,1.24149,45500000.0
2005-02-01 09:47:00,1.24134,1.2415,1.24134,1.24141,107100001.0
2005-02-01 09:48:00,1.24137,1.24154,1.24137,1.24141,107299998.0
2005-02-01 09:49:00,1.24149,1.2416,1.24142,1.24145,96699998.0
2005-02-01 09:50:00,1.2415,1.24165,1.2415,1.24165,1600000.0
2005-02-01 09:51:00,1.24176,1.24176,1.24154,1.24155,54199999.0
2005-02-01 09:52:00,1.24112,1.24118,1.24082,1.24118,68099998.0
2005-02-01 09:53:00,1.24133,1.24137,1.24128,1.24133,149699997.0
2005-02-01 09:54:00,1.24133,1.24136,1.2412,1.2412,46400001.0
2005-02-01 09:55:00,1.24124,1.24135,1.24123,1.24129,60300001.0
2005-02-01 09:56:00,1.24121,1.24121,1.24082,1.24082,44599999.0
2005-02-01 09:57:00,1.24075,1.24097,1.24075,1.24079,156400002.0
2005-02-01 09:58:00,1.24088,1.24094,1.2408,1.24082,131099999.0
2005-02-01 09:59:00,1.24097,1.24097,1.24078,1.24078,95799999.0
2005-02-01 10:00:00,1.24092,1.24095,1.24067,1.24067,111600001.0
2005-02-01 10:01:00,1.2407,1.24076,1.24063,1.24076,58800000.0
2005-02-01 10:02:00,1.24079,1.24085,1.24077,1.2408,85500000.0
2005-02-01 10:03:00,1.24101,1.24101,1.24085,1.24085,80000001.0
2005-02-01 10:04:00,1.24097,1.24097,1.24076,1.24083,75100002.0
2005-02-01 10:05:00,1.24072,1.24072,1.24055,1.24055,27100000.0
2005-02-01 10:06:00,1.2406,1.24062,1.24047,1.24053,95700002.0
2005-02-01 10:07:00,1.24075,1.24093,1.24069,1.24093,58000001.0
2005-02-01 10:08:00,1.24104,1.24104,1.24087,1.241,76600001.0
2005-02-01 10:09:00,1.24081,1.24084,1.2407,1.24084,57100001.0
2005-02-01 10:10:00,1.24077,1.24098,1.2407,1.24077,60099998.0
2005-02-01 10:11:00,1.24096,1.24098,1.24087,1.24093,98700001.0
2005-02-01 10:12:00,1.2409,1.2409,1.24076,1.24088,125800002.0
2005-02-01 10:13:00,1.24072,1.24087,1.24063,1.24087,93400001.0
2005-02-01 10:14:00,1.24065,1.24065,1.24033,1.24042,112100000.0
2005-02-01 10:15:00,1.24057,1.24103,1.24057,1.24101,225900002.0
2005-02-01 10:16:00,1.24139,1.24158,1.24126,1.24137,148999999.0
2005-02-01 10:17:00,1.24176,1.24176,1.24141,1.24176,61399999.0
2005-02-01 10:18:00,1.24174,1.24174,1.24138,1.24161,111300000.0
2005-02-01 10:19:00,1.24175,1.24181,1.24175,1.24181,33000000.0
2005-02-01 10:20:00,1.24171,1.24186,1.24171,1.24186,99700000.0
2005-02-01 10:21:00,1.24167,1.24167,1.24133,1.24135,107600000.0
2005-02-01 10:22:00,1.24138,1.24147,1.24138,1.24141,90500000.0
2005-02-01 10:23:00,1.2413,1.2413,1.24105,1.24105,63000000.0
2005-02-01 10:24:00,1.24123,1.24123,1.241,1.24109,100400001.0
2005-02-01 10:25:00,1.24115,1.24115,1.24061,1.24078,44700000.0
2005-02-01 10:26:00,1.24117,1.24117,1.24082,1.24085,48800000.0
2005-02-01 10:27:00,1.24098,1.241,1.24093,1.24093,122599999.0
2005-02-01 10:28:00,1.24099,1.24099,1.24055,1.24085,106700002.0
2005-02-01 10:29:00,1.24097,1.24113,1.24092,1.24092,78700001.0
2005-02-01 10:30:00,1.241,1.241,1.24087,1.24091,77900003.0
2005-02-01 10:31:00,1.24094,1.24111,1.24062,1.24062,111600002.0
2005-02-01 10:32:00,1.24098,1.24098,1.24087,1.24092,29999999.0
2005-02-01 10:33:00,1.2409,1.2409,1.2409,1.2409,95800000.0
2005-02-01 10:34:00,1.24086,1.24091,1.24082,1.24083,193900004.0
2005-02-01 10:35:00,1.24083,1.24095,1.24083,1.2409,169800004.0
2005-02-01 10:36:00,1.24097,1.24103,1.24089,1.24099,155400000.0
2005-02-01 10:37:00,1.24095,1.24105,1.24095,1.24105,90599999.0
2005-02-01 10:38:00,1.24105,1.24105,1.24092,1.24092,187900002.0
2005-02-01 10:39:00,1.24105,1.24117,1.241,1.24114,33400000.0
2005-02-01 10:40:00,1.24102,1.24127,1.24102,1.24119,80500001.0
2005-02-01 10:41:00,1.24116,1.24136,1.24095,1.24136,29100000.0
2005-02-01 10:42:00,1.24128,1.24128,1.24123,1.24128,52700002.0
2005-02-01 10:43:00,1.24123,1.24123,1.24114,1.2412,76099999.0
2005-02-01 10:44:00,1.2411,1.24117,1.24106,1.24107,73400000.0
2005-02-01 10:45:00,1.2411,1.24119,1.2411,1.24112,78800000.0
2005-02-01 10:46:00,1.24107,1.24113,1.24054,1.24054,41599999.0
2005-02-01 10:47:00,1.24068,1.2407,1.2405,1.24054,80199999.0
2005-02-01 10:48:00,1.24058,1.24058,1.24045,1.2405,141200003.0
2005-02-01 10:49:00,1.24061,1.24061,1.24047,1.24056,59799999.0
2005-02-01 10:50:00,1.24059,1.24059,1.24033,1.24047,126800000.0
2005-02-01 10:51:00,1.24046,1.24046,1.24029,1.24043,168700001.0
2005-02-01 10:52:00,1.24034,1.24034,1.24018,1.24018,56200000.0
2005-02-01 10:53:00,1.24025,1.24031,1.24025,1.24027,47200000.0
2005-02-01 10:54:00,1.24033,1.24042,1.24033,1.24038,43099999.0
2005-02-01 10:55:00,1.24045,1.24049,1.24034,1.24034,115399997.0
2005-02-01 10:56:00,1.24038,1.24073,1.24038,1.24073,49600000.0
2005-02-01 10:57:00,1.24087,1.24087,1.24055,1.24055,113400002.0
2005-02-01 10:58:00,1.2406,1.24065,1.24052,1.2406,146799998.0
2005-02-01 10:59:00,1.24069,1.24074,1.24052,1.24058,139100001.0
2005-02-01 11:00:00,1.24062,1.24075,1.24059,1.2406,112999999.0
2005-02-01 11:01:00,1.24067,1.24074,1.24067,1.2407,134599998.0
2005-02-01 11:02:00,1.24073,1.24077,1.2407,1.24077,111000000.0
2005-02-01 11:03:00,1.2408,1.2408,1.24068,1.2408,120900001.0
2005-02-01 11:04:00,1.24087,1.24089,1.24065,1.24065,76600000.0
2005-02-01 11:05:00,1.24074,1.24098,1.24074,1.24081,20900000.0
2005-02-01 11:06:00,1.24088,1.24122,1.24088,1.24119,75800000.0
2005-02-01 11:07:00,1.24144,1.24144,1.24138,1.24138,15900000.0
2005-02-01 11:08:00,1.24152,1.24158,1.24151,1.24152,125600002.0
2005-02-01 11:09:00,1.24152,1.24154,1.24143,1.24143,54100001.0
2005-02-01 11:10:00,1.2414,1.24148,1.24138,1.24147,58900000.0
2005-02-01 11:11:00,1.24148,1.24155,1.24143,1.24155,109900000.0
2005-02-01 11:12:00,1.24149,1.24156,1.24053,1.24053,175000000.0
2005-02-01 11:13:00,1.24065,1.24111,1.24048,1.24048,49100000.0
2005-02-01 11:14:00,1.24059,1.24128,1.24059,1.2412,38900000.0
2005-02-01 11:15:00,1.24133,1.24145,1.24133,1.2414,155900001.0
2005-02-01 11:16:00,1.2414,1.24142,1.24132,1.24132,171000001.0
2005-02-01 11:17:00,1.24125,1.2413,1.24125,1.24128,22800000.0
2005-02-01 11:18:00,1.24112,1.24112,1.24066,1.24087,95799999.0
2005-02-01 11:19:00,1.24101,1.24101,1.24042,1.24042,66700002.0
2005-02-01 11:20:00,1.24073,1.24087,1.24036,1.24036,228999999.0
2005-02-01 11:21:00,1.24074,1.24084,1.24044,1.24044,95400002.0
2005-02-01 11:22:00,1.2405,1.2409,1.2405,1.24086,71900001.0
2005-02-01 11:23:00,1.24085,1.24091,1.24083,1.24088,88799999.0
2005-02-01 11:24:00,1.2408,1.2408,1.24055,1.24055,21100000.0
2005-02-01 11:25:00,1.24091,1.24091,1.24,1.24,116600001.0
2005-02-01 11:26:00,1.23999,1.24026,1.23997,1.24026,103200002.0
2005-02-01 11:27:00,1.24036,1.24039,1.24022,1.24038,111999998.0
2005-02-01 11:28:00,1.24041,1.24049,1.24041,1.24048,102399999.0
2005-02-01 11:29:00,1.24045,1.24056,1.24045,1.24046,130600003.0
2005-02-01 11:30:00,1.2404,1.2404,1.24022,1.24038,75500000.0
2005-02-01 11:31:00,1.24042,1.24044,1.24009,1.24009,22300000.0
2005-02-01 11:32:00,1.23994,1.24016,1.23994,1.24016,125500002.0
2005-02-01 11:33:00,1.24015,1.24025,1.24015,1.24019,6400000.0
2005-02-01 11:34:00,1.24017,1.24026,1.24009,1.24018,201799999.0
2005-02-01 11:35:00,1.23983,1.24022,1.23918,1.24017,85800000.0
2005-02-01 11:36:00,1.23869,1.23986,1.23869,1.23903,111300001.0
2005-02-01 11:37:00,1.23978,1.23989,1.23915,1.23915,33200000.0
2005-02-01 11:38:00,1.23942,1.23949,1.23915,1.23935,117799998.0
2005-02-01 11:39:00,1.23945,1.23952,1.23903,1.23903,62000000.0
2005-02-01 11:40:00,1.23888,1.23894,1.23883,1.2389,65000000.0
2005-02-01 11:41:00,1.239,1.23911,1.23897,1.23901,120800000.0
2005-02-01 11:42:00,1.23904,1.23914,1.23902,1.23904,148000001.0
2005-02-01 11:43:00,1.2391,1.2391,1.23901,1.23905,123500001.0
2005-02-01 11:44:00,1.23902,1.23945,1.23902,1.23933,25600000.0
2005-02-01 11:45:00,1.23933,1.23947,1.23933,1.2394,142799999.0
2005-02-01 11:46:00,1.23945,1.23945,1.23916,1.23942,141400004.0
2005-02-01 11:47:00,1.23965,1.23974,1.2393,1.23959,243800000.0
2005-02-01 11:48:00,1.23988,1.24002,1.23988,1.24,39800000.0
2005-02-01 11:49:00,1.23996,1.24015,1.23996,1.2401,99399998.0
2005-02-01 11:50:00,1.2401,1.24015,1.24005,1.2401,187600002.0
2005-02-01 11:51:00,1.24009,1.24021,1.24005,1.24005,53500000.0
2005-02-01 11:52:00,1.24017,1.24019,1.24005,1.24016,150999999.0
2005-02-01 11:53:00,1.2401,1.24012,1.24004,1.24004,102899998.0
2005-02-01 11:54:00,1.24003,1.24003,1.23932,1.23974,78900000.0
2005-02-01 11:55:00,1.24016,1.24016,1.2399,1.24006,134500003.0
2005-02-01 11:56:00,1.23992,1.24007,1.23992,1.24007,43800000.0
2005-02-01 11:57:00,1.24016,1.24051,1.23994,1.23994,195499999.0
2005-02-01 11:58:00,1.24,1.24012,1.23981,1.23981,104400001.0
2005-02-01 11:59:00,1.23992,1.24,1.23984,1.23984,108000002.0
2005-02-01 12:00:00,1.23968,1.23976,1.23935,1.2397,102700002.0
2005-02-01 12:01:00,1.23955,1.23966,1.23933,1.23942,77899999.0
2005-02-01 12:02:00,1.23945,1.23945,1.23922,1.23935,75499999.0
2005-02-01 12:03:00,1.23937,1.23939,1.23925,1.23925,90000001.0
2005-02-01 12:04:00,1.23939,1.23944,1.23915,1.23924,55900001.0
2005-02-01 12:05:00,1.23947,1.23949,1.23937,1.23937,25500000.0
2005-02-01 12:06:00,1.23948,1.23953,1.23945,1.23945,88399999.0
2005-02-01 12:07:00,1.23959,1.23966,1.23955,1.23955,90900001.0
2005-02-01 12:08:00,1.23964,1.23992,1.23962,1.23962,165699997.0
2005-02-01 12:09:00,1.23972,1.23978,1.23971,1.23972,175499998.0
2005-02-01 12:10:00,1.23971,1.23975,1.2396,1.23968,102600000.0
2005-02-01 12:11:00,1.23955,1.23975,1.23955,1.23971,84790000.0
2005-02-01 12:12:00,1.23967,1.23987,1.23967,1.23973,112600000.0
2005-02-01 12:13:00,1.23973,1.23986,1.23912,1.23912,88400001.0
2005-02-01 12:14:00,1.23957,1.23974,1.23918,1.23965,146100003.0
2005-02-01 12:15:00,1.23978,1.24105,1.23961,1.24055,103000001.0
2005-02-01 12:16:00,1.24043,1.24052,1.24033,1.24035,134600002.0
2005-02-01 12:17:00,1.24038,1.24046,1.24035,1.24045,73400000.0
2005-02-01 12:18:00,1.2405,1.24052,1.24043,1.24043,71800000.0
2005-02-01 12:19:00,1.24052,1.24054,1.24035,1.24035,99900003.0
2005-02-01 12:20:00,1.24033,1.24033,1.23913,1.23913,82100001.0
2005-02-01 12:21:00,1.23904,1.23995,1.23904,1.23911,156899999.0
2005-02-01 12:22:00,1.2393,1.2397,1.23922,1.23922,65699999.0
2005-02-01 12:23:00,1.23933,1.24,1.23933,1.24,24000000.0
2005-02-01 12:24:00,1.24002,1.24004,1.24002,1.24002,45600000.0
2005-02-01 12:25:00,1.24007,1.24015,1.24005,1.2401,131299999.0
2005-02-01 12:26:00,1.24012,1.24012,1.24,1.24001,125900003.0
2005-02-01 12:27:00,1.23997,1.24003,1.23973,1.23973,55500000.0
2005-02-01 12:28:00,1.23997,1.24,1.23992,1.24,103700000.0
2005-02-01 12:29:00,1.23995,1.24013,1.23995,1.24013,118399999.0
2005-02-01 12:30:00,1.24041,1.2405,1.24023,1.24041,155799999.0
2005-02-01 12:31:00,1.24045,1.24065,1.24045,1.24065,78200001.0
2005-02-01 12:32:00,1.24063,1.24077,1.24051,1.24051,83799999.0
2005-02-01 12:33:00,1.24086,1.24087,1.24064,1.24064,39600000.0
2005-02-01 12:34:00,1.24075,1.24076,1.2406,1.24072,116700003.0
2005-02-01 12:35:00,1.2408,1.2408,1.24062,1.24075,77199999.0
2005-02-01 12:36:00,1.24094,1.24094,1.24088,1.24088,3200000.0
2005-02-01 12:37:00,1.24099,1.24099,1.24089,1.24091,81400000.0
2005-02-01 12:38:00,1.24102,1.24107,1.2409,1.24107,117300001.0
2005-02-01 12:39:00,1.24117,1.24117,1.24105,1.24105,69499999.0
2005-02-01 12:40:00,1.24125,1.24129,1.24108,1.24129,184300000.0
2005-02-01 12:41:00,1.24113,1.24142,1.24106,1.2414,118799998.0
2005-02-01 12:42:00,1.24148,1.24166,1.24143,1.24153,121399998.0
2005-02-01 12:43:00,1.24148,1.24155,1.24143,1.24143,68399998.0
2005-02-01 12:44:00,1.24155,1.24177,1.24155,1.2417,119200000.0
2005-02-01 12:45:00,1.24175,1.24196,1.24175,1.24196,64200000.0
2005-02-01 12:46:00,1.242,1.242,1.24183,1.24187,122000002.0
2005-02-01 12:47:00,1.24182,1.24189,1.24161,1.24161,102000000.0
2005-02-01 12:48:00,1.24138,1.24138,1.2406,1.24107,104500000.0
2005-02-01 12:49:00,1.24137,1.24144,1.24131,1.24131,81900001.0
2005-02-01 12:50:00,1.2414,1.24153,1.24131,1.24145,183699998.0
2005-02-01 12:51:00,1.24142,1.24145,1.24129,1.24145,68700000.0
2005-02-01 12:52:00,1.24148,1.2415,1.24145,1.2415,52900001.0
2005-02-01 12:53:00,1.24148,1.24149,1.24143,1.24143,103600001.0
2005-02-01 12:54:00,1.24147,1.24158,1.24142,1.24142,52400002.0
2005-02-01 12:55:00,1.24163,1.24165,1.24162,1.24164,102099997.0
2005-02-01 12:56:00,1.24165,1.24165,1.24149,1.24152,80699999.0
2005-02-01 12:57:00,1.24185,1.24186,1.24153,1.24186,160600001.0
2005-02-01 12:58:00,1.24157,1.24188,1.24157,1.24188,15900000.0
2005-02-01 12:59:00,1.24188,1.24194,1.24172,1.24194,45599999.0
2005-02-01 13:00:00,1.24204,1.24209,1.24183,1.24193,129199999.0
2005-02-01 13:01:00,1.24209,1.24209,1.2419,1.24203,119399999.0
2005-02-01 13:02:00,1.24207,1.24207,1.24193,1.24193,67800002.0
2005-02-01 13:03:00,1.24194,1.24207,1.24194,1.24207,169000002.0
2005-02-01 13:04:00,1.24172,1.24172,1.24114,1.24148,90200000.0
2005-02-01 13:05:00,1.24143,1.24165,1.24118,1.24156,91000000.0
2005-02-01 13:06:00,1.24156,1.24156,1.24104,1.24104,17500000.0
2005-02-01 13:07:00,1.24148,1.24149,1.2413,1.24134,143499997.0
2005-02-01 13:08:00,1.24143,1.24162,1.24143,1.24145,119900000.0
2005-02-01 13:09:00,1.24146,1.24146,1.2414,1.24146,64600001.0
2005-02-01 13:10:00,1.2414,1.24152,1.2414,1.24152,118499998.0
2005-02-01 13:11:00,1.24137,1.24137,1.24104,1.24117,85200000.0
2005-02-01 13:12:00,1.2414,1.24141,1.24127,1.24127,75999999.0
2005-02-01 13:13:00,1.24148,1.24148,1.24133,1.24144,84100001.0
2005-02-01 13:14:00,1.24148,1.24148,1.24143,1.24143,75700002.0
2005-02-01 13:15:00,1.24157,1.24157,1.24146,1.2415,121699999.0
2005-02-01 13:16:00,1.24143,1.24155,1.24143,1.24152,177400002.0
2005-02-01 13:17:00,1.24149,1.24151,1.24142,1.24142,197300002.0
2005-02-01 13:18:00,1.24148,1.24149,1.24148,1.24149,71500002.0
2005-02-01 13:19:00,1.24148,1.24148,1.24142,1.24142,28100000.0
2005-02-01 13:20:00,1.24143,1.24162,1.24131,1.24162,103900000.0
2005-02-01 13:21:00,1.24145,1.24149,1.24104,1.24138,157100001.0
2005-02-01 13:22:00,1.2413,1.2419,1.2413,1.2419,86000000.0
2005-02-01 13:23:00,1.24198,1.24198,1.24192,1.24192,45700002.0
2005-02-01 13:24:00,1.24198,1.2422,1.24192,1.2422,70000000.0
2005-02-01 13:25:00,1.24218,1.24251,1.24217,1.24249,99700002.0
2005-02-01 13:26:00,1.24259,1.24259,1.24235,1.24237,131200000.0
2005-02-01 13:27:00,1.2421,1.24225,1.24166,1.24211,125800001.0
2005-02-01 13:28:00,1.24188,1.24241,1.24146,1.24241,66800000.0
2005-02-01 13:29:00,1.24143,1.24194,1.24143,1.24184,124200000.0
2005-02-01 13:30:00,1.24129,1.24194,1.24129,1.24194,56300000.0
2005-02-01 13:31:00,1.2418,1.2418,1.24152,1.24152,76800000.0
2005-02-01 13:32:00,1.24182,1.24185,1.24182,1.24185,48000000.0
2005-02-01 13:33:00,1.24174,1.24174,1.24123,1.24123,95300002.0
2005-02-01 13:34:00,1.24133,1.24133,1.24127,1.24127,45600001.0
2005-02-01 13:35:00,1.24137,1.24138,1.24118,1.24132,210799995.0
2005-02-01 13:36:00,1.24128,1.24134,1.24125,1.24133,97100000.0
2005-02-01 13:37:00,1.24119,1.24138,1.24119,1.24138,33800000.0
2005-02-01 13:38:00,1.24128,1.24134,1.24128,1.2413,101400000.0
2005-02-01 13:39:00,1.24133,1.24143,1.24133,1.24143,91399998.0
2005-02-01 13:40:00,1.24128,1.24128,1.24094,1.24101,120599999.0
2005-02-01 13:41:00,1.24096,1.24109,1.24095,1.24095,77400002.0
2005-02-01 13:42:00,1.24108,1.24111,1.24097,1.24097,111700000.0
2005-02-01 13:43:00,1.24104,1.24107,1.24063,1.24063,75499999.0
2005-02-01 13:44:00,1.24059,1.24065,1.24055,1.24055,49999999.0
2005-02-01 13:45:00,1.24061,1.24076,1.24054,1.24065,144699999.0
2005-02-01 13:46:00,1.24064,1.24069,1.24054,1.24054,113899998.0
2005-02-01 13:47:00,1.24044,1.24053,1.24034,1.24034,87999999.0
2005-02-01 13:48:00,1.2403,1.24035,1.23934,1.2395,98000000.0
2005-02-01 13:49:00,1.23975,1.23983,1.23969,1.23969,50700000.0
2005-02-01 13:50:00,1.23962,1.23962,1.23943,1.2395,110299997.0
2005-02-01 13:51:00,1.23971,1.23971,1.2396,1.23968,52700002.0
2005-02-01 13:52:00,1.23968,1.23982,1.23967,1.23971,44000000.0
2005-02-01 13:53:00,1.23975,1.23976,1.23972,1.23973,79899998.0
2005-02-01 13:54:00,1.23971,1.23974,1.23971,1.23974,21300000.0
2005-02-01 13:55:00,1.23967,1.23983,1.23967,1.23983,52000000.0
2005-02-01 13:56:00,1.24012,1.24024,1.23999,1.24023,98500001.0
2005-02-01 13:57:00,1.24027,1.24038,1.24011,1.24031,81200000.0
2005-02-01 13:58:00,1.24037,1.24037,1.24031,1.24033,98399999.0
2005-02-01 13:59:00,1.24032,1.24037,1.24024,1.24024,39000000.0
2005-02-01 14:00:00,1.24024,1.24036,1.24024,1.24036,8800000.0
2005-02-01 14:01:00,1.2404,1.2404,1.2404,1.2404,8300000.0
2005-02-01 14:02:00,1.2404,1.24045,1.2404,1.24045,23800000.0
2005-02-01 14:03:00,1.2404,1.24045,1.24035,1.24045,89200003.0
2005-02-01 14:04:00,1.24035,1.24044,1.24033,1.24044,118600001.0
2005-02-01 14:05:00,1.24073,1.24082,1.2407,1.24073,96000001.0
2005-02-01 14:06:00,1.24047,1.24047,1.24005,1.24015,112199999.0
2005-02-01 14:07:00,1.24015,1.24015,1.24,1.24,10400000.0
2005-02-01 14:08:00,1.24,1.24004,1.23993,1.23997,39499999.0
2005-02-01 14:09:00,1.23998,1.24019,1.23988,1.24002,60600000.0
2005-02-01 14:10:00,1.24019,1.24019,1.23993,1.23995,232200000.0
2005-02-01 14:11:00,1.24016,1.24016,1.24002,1.2401,116199999.0
2005-02-01 14:12:00,1.24016,1.24016,1.24003,1.24003,129799999.0
2005-02-01 14:13:00,1.24004,1.24007,1.24002,1.24002,13600000.0
2005-02-01 14:14:00,1.24005,1.24013,1.24,1.24,71500000.0
2005-02-01 14:15:00,1.23995,1.24009,1.23995,1.23995,37000000.0
2005-02-01 14:16:00,1.24012,1.24037,1.24012,1.24033,34800000.0
2005-02-01 14:17:00,1.2405,1.2405,1.24035,1.24038,47000000.0
2005-02-01 14:18:00,1.2404,1.2404,1.24023,1.24033,65800002.0
2005-02-01 14:19:00,1.24057,1.24057,1.24031,1.24043,66300000.0
2005-02-01 14:20:00,1.24034,1.24034,1.24008,1.24009,65600000.0
2005-02-01 14:21:00,1.24013,1.2402,1.2401,1.24018,99600001.0
2005-02-01 14:22:00,1.2402,1.2402,1.2401,1.2401,25500000.0
2005-02-01 14:23:00,1.24014,1.24015,1.23997,1.23997,35100001.0
2005-02-01 14:24:00,1.24003,1.24008,1.24001,1.24002,67799997.0
2005-02-01 14:25:00,1.23996,1.24007,1.23996,1.23998,42300000.0
2005-02-01 14:26:00,1.24007,1.24026,1.24006,1.24006,58200000.0
2005-02-01 14:27:00,1.24026,1.24026,1.24014,1.24025,87800000.0
2005-02-01 14:28:00,1.24027,1.24035,1.24025,1.24035,136900000.0
2005-02-01 14:29:00,1.24025,1.24032,1.24025,1.2403,31100001.0
2005-02-01 14:30:00,1.2403,1.2403,1.24028,1.24028,28600000.0
2005-02-01 14:31:00,1.24037,1.2404,1.24032,1.24032,89400002.0
2005-02-01 14:32:00,1.24023,1.24073,1.24023,1.24073,68199999.0
2005-02-01 14:33:00,1.24025,1.24029,1.24024,1.24028,59900000.0
2005-02-01 14:34:00,1.24032,1.24032,1.24017,1.2402,50799998.0
2005-02-01 14:35:00,1.24025,1.24036,1.2402,1.24025,76700001.0
2005-02-01 14:36:00,1.24057,1.24057,1.24001,1.24023,53100000.0
2005-02-01 14:37:00,1.24042,1.24064,1.24042,1.2406,71600000.0
2005-02-01 14:38:00,1.24057,1.24067,1.24036,1.24067,45800000.0
2005-02-01 14:39:00,1.24063,1.24063,1.24019,1.2403,87600001.0
2005-02-01 14:40:00,1.2403,1.24081,1.24021,1.24049,138000001.0
2005-02-01 14:41:00,1.24037,1.24046,1.24027,1.24033,184700003.0
2005-02-01 14:42:00,1.24033,1.24056,1.24033,1.24053,39900001.0
2005-02-01 14:43:00,1.24055,1.24065,1.24051,1.24059,76399999.0
2005-02-01 14:44:00,1.24047,1.24053,1.24038,1.24047,88700002.0
2005-02-01 14:45:00,1.24058,1.24058,1.24045,1.24045,44900000.0
2005-02-01 14:46:00,1.24052,1.24083,1.24051,1.24082,66400000.0
2005-02-01 14:47:00,1.2405,1.2405,1.2405,1.2405,5600000.0
2005-02-01 14:48:00,1.24048,1.24048,1.24023,1.24033,44800001.0
2005-02-01 14:49:00,1.2403,1.2403,1.24017,1.24018,122599997.0
2005-02-01 14:50:00,1.24033,1.24033,1.24018,1.24022,75700001.0
2005-02-01 14:51:00,1.24014,1.24029,1.24013,1.24013,49300000.0
2005-02-01 14:52:00,1.24018,1.24026,1.24015,1.24015,108700001.0
2005-02-01 14:53:00,1.2402,1.24025,1.2402,1.2402,31099999.0
2005-02-01 14:54:00,1.24011,1.24023,1.24011,1.24017,146300000.0
2005-02-01 14:55:00,1.24037,1.24037,1.24022,1.24028,187900001.0
2005-02-01 14:56:00,1.24025,1.24038,1.24025,1.24029,82000000.0
2005-02-01 14:57:00,1.24033,1.24033,1.2403,1.2403,14000000.0
2005-02-01 14:58:00,1.24028,1.24028,1.24005,1.24005,85900000.0
2005-02-01 14:59:00,1.24012,1.24012,1.23996,1.24001,136899997.0
2005-02-01 15:00:00,1.24,1.24002,1.24,1.24002,31600000.0
2005-02-01 15:01:00,1.23986,1.23992,1.23984,1.23984,80400001.0
2005-02-01 15:02:00,1.23988,1.23991,1.23978,1.23983,45300001.0
2005-02-01 15:03:00,1.23985,1.23994,1.23983,1.23983,75900001.0
2005-02-01 15:04:00,1.23988,1.23988,1.23965,1.23965,46500000.0
2005-02-01 15:05:00,1.23965,1.23972,1.23965,1.2397,44600000.0
2005-02-01 15:06:00,1.23956,1.23956,1.23868,1.23917,77999999.0
2005-02-01 15:07:00,1.23943,1.23963,1.23943,1.23945,75199999.0
2005-02-01 15:08:00,1.23967,1.23974,1.23951,1.23951,156400001.0
2005-02-01 15:09:00,1.23965,1.23965,1.2393,1.2394,188800003.0
2005-02-01 15:10:00,1.23947,1.23947,1.23943,1.23943,30500000.0
2005-02-01 15:11:00,1.23955,1.23995,1.23955,1.23995,169300002.0
2005-02-01 15:12:00,1.23999,1.23999,1.23993,1.23993,87500002.0
2005-02-01 15:13:00,1.23986,1.23995,1.23981,1.2399,86099999.0
2005-02-01 15:14:00,1.23982,1.23982,1.23955,1.23955,81400001.0
2005-02-01 15:15:00,1.23978,1.23978,1.23959,1.23963,130600003.0
2005-02-01 15:16:00,1.23982,1.23983,1.23961,1.23961,148400005.0
2005-02-01 15:17:00,1.23961,1.23982,1.23958,1.23982,113599996.0
2005-02-01 15:18:00,1.23981,1.24,1.23981,1.23988,108500000.0
2005-02-01 15:19:00,1.23998,1.24005,1.23995,1.23996,52799999.0
2005-02-01 15:20:00,1.23997,1.24009,1.23997,1.23999,108700000.0
2005-02-01 15:21:00,1.23982,1.23993,1.23968,1.23968,79199998.0
2005-02-01 15:22:00,1.23963,1.23983,1.23953,1.23968,85000000.0
2005-02-01 15:23:00,1.23945,1.23945,1.23934,1.23934,17800000.0
2005-02-01 15:24:00,1.23942,1.23944,1.23924,1.23928,107699999.0
2005-02-01 15:25:00,1.23931,1.23933,1.2392,1.2392,137700002.0
2005-02-01 15:26:00,1.23944,1.23944,1.23921,1.23932,91200000.0
2005-02-01 15:27:00,1.23937,1.23937,1.23915,1.23915,116700000.0
2005-02-01 15:28:00,1.23904,1.23926,1.23904,1.23921,149100004.0
2005-02-01 15:29:00,1.23928,1.23937,1.23914,1.23934,106100000.0
2005-02-01 15:30:00,1.23938,1.23952,1.23936,1.23941,159899998.0
2005-02-01 15:31:00,1.23955,1.23966,1.23939,1.2394,228199999.0
2005-02-01 15:32:00,1.23948,1.23949,1.23935,1.23935,122700001.0
2005-02-01 15:33:00,1.23943,1.23963,1.23943,1.23961,67900002.0
2005-02-01 15:34:00,1.23971,1.23971,1.23946,1.23958,119500001.0
2005-02-01 15:35:00,1.23985,1.2399,1.23965,1.23965,83599998.0
2005-02-01 15:36:00,1.23973,1.24031,1.23973,1.24028,100600000.0
2005-02-01 15:37:00,1.24031,1.24036,1.24028,1.24028,57499998.0
2005-02-01 15:38:00,1.24034,1.24045,1.24034,1.24042,54699999.0
2005-02-01 15:39:00,1.24063,1.24083,1.24048,1.24074,173200001.0
2005-02-01 15:40:00,1.24097,1.24097,1.24069,1.24078,168500001.0
2005-02-01 15:41:00,1.2407,1.24093,1.2407,1.24085,76000001.0
2005-02-01 15:42:00,1.24082,1.24082,1.2407,1.2407,125100000.0
2005-02-01 15:43:00,1.24074,1.24082,1.24062,1.24062,58300000.0
2005-02-01 15:44:00,1.24045,1.24045,1.24035,1.24035,18400000.0
2005-02-01 15:45:00,1.24062,1.24064,1.24042,1.2405,129199996.0
2005-02-01 15:46:00,1.24061,1.24071,1.24051,1.2406,130100000.0
2005-02-01 15:47:00,1.2406,1.24063,1.24046,1.24046,68900001.0
2005-02-01 15:48:00,1.24058,1.2407,1.24055,1.24055,44900000.0
2005-02-01 15:49:00,1.24092,1.24106,1.24084,1.241,153800001.0
2005-02-01 15:50:00,1.24122,1.24124,1.24114,1.24118,103899999.0
2005-02-01 15:51:00,1.24126,1.24136,1.24124,1.24136,37500001.0
2005-02-01 15:52:00,1.24134,1.24148,1.24133,1.24135,82399998.0
2005-02-01 15:53:00,1.24155,1.24155,1.24118,1.24132,76800001.0
2005-02-01 15:54:00,1.24136,1.24165,1.24118,1.2415,43200000.0
2005-02-01 15:55:00,1.2417,1.24176,1.24152,1.24166,43100000.0
2005-02-01 15:56:00,1.24158,1.24158,1.24152,1.24152,23900000.0
2005-02-01 15:57:00,1.24152,1.24161,1.24152,1.24154,139800002.0
2005-02-01 15:58:00,1.24157,1.24159,1.24143,1.24143,159199996.0
2005-02-01 15:59:00,1.24134,1.24146,1.24134,1.24138,71300000.0
2005-02-01 16:00:00,1.2415,1.24163,1.24139,1.24149,90899999.0
2005-02-01 16:01:00,1.24182,1.24186,1.24152,1.24164,128299998.0
2005-02-01 16:02:00,1.24172,1.24185,1.24158,1.24184,190500003.0
2005-02-01 16:03:00,1.24197,1.2424,1.24197,1.24232,248199995.0
2005-02-01 16:04:00,1.24245,1.24297,1.24245,1.24288,99500001.0
2005-02-01 16:05:00,1.24273,1.24285,1.24262,1.24265,68299998.0
2005-02-01 16:06:00,1.24277,1.24277,1.24255,1.24255,67500000.0
2005-02-01 16:07:00,1.24271,1.24271,1.24246,1.24246,53100000.0
2005-02-01 16:08:00,1.2424,1.24255,1.2424,1.24252,108600001.0
2005-02-01 16:09:00,1.24248,1.2426,1.24242,1.24257,129199998.0
2005-02-01 16:10:00,1.24267,1.24267,1.24234,1.24234,128299999.0
2005-02-01 16:11:00,1.24226,1.24226,1.24207,1.24207,7200000.0
2005-02-01 16:12:00,1.24195,1.24195,1.24188,1.2419,95700002.0
2005-02-01 16:13:00,1.24187,1.24197,1.2417,1.24189,174699999.0
2005-02-01 16:14:00,1.24207,1.24232,1.24204,1.24204,87499999.0
2005-02-01 16:15:00,1.24237,1.2425,1.24214,1.24217,110700000.0
2005-02-01 16:16:00,1.2427,1.24274,1.24262,1.24262,132299999.0
2005-02-01 16:17:00,1.24263,1.24263,1.24243,1.2426,102299997.0
2005-02-01 16:18:00,1.24277,1.24277,1.24253,1.24253,59500000.0
2005-02-01 16:19:00,1.24262,1.24262,1.24235,1.24236,55200001.0
2005-02-01 16:20:00,1.24237,1.24268,1.24237,1.24268,46800000.0
2005-02-01 16:21:00,1.24282,1.24303,1.24275,1.24293,138500004.0
2005-02-01 16:22:00,1.24301,1.24308,1.24291,1.24299,184799999.0
2005-02-01 16:23:00,1.24319,1.24319,1.24303,1.24313,83900000.0
2005-02-01 16:24:00,1.24327,1.24327,1.24309,1.24309,76000002.0
2005-02-01 16:25:00,1.24312,1.24312,1.24295,1.24308,51600000.0
2005-02-01 16:26:00,1.2431,1.24332,1.24303,1.24303,126999998.0
2005-02-01 16:27:00,1.24327,1.24327,1.24292,1.24292,87800000.0
2005-02-01 16:28:00,1.243,1.24313,1.24282,1.24307,156799997.0
2005-02-01 16:29:00,1.24326,1.24326,1.24314,1.24324,116499998.0
2005-02-01 16:30:00,1.24319,1.24332,1.24317,1.24327,142600002.0
2005-02-01 16:31:00,1.24332,1.24332,1.24323,1.24323,78400000.0
2005-02-01 16:32:00,1.24324,1.2434,1.24321,1.24321,152700003.0
2005-02-01 16:33:00,1.24318,1.24318,1.2431,1.2431,4000000.0
2005-02-01 16:34:00,1.24303,1.24306,1.2428,1.2428,139100002.0
2005-02-01 16:35:00,1.24305,1.24324,1.24293,1.24316,98500000.0
2005-02-01 16:36:00,1.24315,1.24315,1.24285,1.24305,62800000.0
2005-02-01 16:37:00,1.24297,1.24301,1.24294,1.24294,190700001.0
2005-02-01 16:38:00,1.24306,1.24306,1.24274,1.24274,120099999.0
2005-02-01 16:39:00,1.24288,1.24288,1.24272,1.24284,29800000.0
2005-02-01 16:40:00,1.24298,1.24308,1.24297,1.24297,108100000.0
2005-02-01 16:41:00,1.24299,1.2434,1.24299,1.24337,56700000.0
2005-02-01 16:42:00,1.24331,1.24331,1.24311,1.24321,80599998.0
2005-02-01 16:43:00,1.2433,1.24347,1.24324,1.24324,130199999.0
2005-02-01 16:44:00,1.24323,1.24327,1.24309,1.24309,46200000.0
2005-02-01 16:45:00,1.24303,1.24325,1.24303,1.24315,115000002.0
2005-02-01 16:46:00,1.24335,1.24335,1.24309,1.24309,37400001.0
2005-02-01 16:47:00,1.24318,1.24318,1.24292,1.24292,39799999.0
2005-02-01 16:48:00,1.24291,1.24317,1.24289,1.24313,114899997.0
2005-02-01 16:49:00,1.24313,1.24316,1.24305,1.24308,161299998.0
2005-02-01 16:50:00,1.24314,1.24314,1.24238,1.24238,122800001.0
2005-02-01 16:51:00,1.24265,1.24265,1.24182,1.24185,145499999.0
2005-02-01 16:52:00,1.24178,1.24209,1.24178,1.242,167600003.0
2005-02-01 16:53:00,1.24194,1.24227,1.24194,1.24205,85200000.0
2005-02-01 16:54:00,1.24222,1.24222,1.242,1.242,124999997.0
2005-02-01 16:55:00,1.24211,1.24211,1.24179,1.24193,167200000.0
2005-02-01 16:56:00,1.24186,1.24194,1.24176,1.24194,175400001.0
2005-02-01 16:57:00,1.24179,1.24203,1.24179,1.2419,120900002.0
2005-02-01 16:58:00,1.24183,1.24202,1.24181,1.24188,103900001.0
2005-02-01 16:59:00,1.24187,1.24203,1.24177,1.24177,81500001.0
2005-02-01 17:00:00,1.24169,1.24211,1.24152,1.24204,94599999.0
2005-02-01 17:01:00,1.24206,1.24303,1.24206,1.24292,151999998.0
2005-02-01 17:02:00,1.2432,1.2434,1.24311,1.24325,96100003.0
2005-02-01 17:03:00,1.24327,1.24327,1.24287,1.24303,96299999.0
2005-02-01 17:04:00,1.24312,1.24331,1.24306,1.24306,33500000.0
2005-02-01 17:05:00,1.24279,1.24279,1.24242,1.24242,76400001.0
2005-02-01 17:06:00,1.24257,1.24257,1.24205,1.24205,118400001.0
2005-02-01 17:07:00,1.24198,1.24212,1.24193,1.2421,99899998.0
2005-02-01 17:08:00,1.24229,1.24239,1.24221,1.24226,123999998.0
2005-02-01 17:09:00,1.24228,1.2423,1.24216,1.24216,130000000.0
2005-02-01 17:10:00,1.24225,1.24233,1.24222,1.24228,121000002.0
2005-02-01 17:11:00,1.24235,1.24235,1.24203,1.24203,134699997.0
2005-02-01 17:12:00,1.24208,1.24229,1.24199,1.24218,192800000.0
2005-02-01 17:13:00,1.24255,1.24266,1.24234,1.24256,119600001.0
2005-02-01 17:14:00,1.24253,1.24272,1.24253,1.24271,108500000.0
2005-02-01 17:15:00,1.24284,1.24289,1.2427,1.24283,158900001.0
2005-02-01 17:16:00,1.24301,1.24315,1.24297,1.24301,141099998.0
2005-02-01 17:17:00,1.24327,1.24327,1.24301,1.24301,115100002.0
2005-02-01 17:18:00,1.24307,1.24307,1.24299,1.24303,82600001.0
2005-02-01 17:19:00,1.24318,1.24333,1.24305,1.24311,175800004.0
2005-02-01 17:20:00,1.24304,1.24304,1.24286,1.24293,133999999.0
2005-02-01 17:21:00,1.24281,1.24281,1.24269,1.24269,77900002.0
2005-02-01 17:22:00,1.24257,1.24284,1.24257,1.24274,103999997.0
2005-02-01 17:23:00,1.24289,1.24289,1.24278,1.24278,83299999.0
2005-02-01 17:24:00,1.24265,1.24273,1.24246,1.2425,175500001.0
2005-02-01 17:25:00,1.24259,1.24259,1.24251,1.24251,40000000.0
2005-02-01 17:26:00,1.24237,1.24237,1.24207,1.24207,145700001.0
2005-02-01 17:27:00,1.24221,1.24229,1.24215,1.24222,99800002.0
2005-02-01 17:28:00,1.24242,1.24246,1.24231,1.24236,93000001.0
2005-02-01 17:29:00,1.24258,1.24259,1.24241,1.24241,91700001.0
2005-02-01 17:30:00,1.24252,1.24254,1.24236,1.24236,57199999.0
2005-02-01 17:31:00,1.24232,1.24236,1.24231,1.24231,79099999.0
2005-02-01 17:32:00,1.24238,1.2425,1.24221,1.24221,29000000.0
2005-02-01 17:33:00,1.2422,1.24245,1.2422,1.24229,90000001.0
2005-02-01 17:34:00,1.2425,1.2425,1.24232,1.24234,52799999.0
2005-02-01 17:35:00,1.24233,1.24248,1.24233,1.24235,167899998.0
2005-02-01 17:36:00,1.24255,1.24255,1.24243,1.24248,171400000.0
2005-02-01 17:37:00,1.24255,1.24273,1.24255,1.24265,122099998.0
2005-02-01 17:38:00,1.24276,1.24277,1.24253,1.24256,151100000.0
2005-02-01 17:39:00,1.24268,1.24268,1.24262,1.24262,75300002.0
2005-02-01 17:40:00,1.24256,1.2427,1.24256,1.24262,87800000.0
2005-02-01 17:41:00,1.24258,1.24258,1.24252,1.24252,79800001.0
2005-02-01 17:42:00,1.24248,1.24255,1.24239,1.24239,16400000.0
2005-02-01 17:43:00,1.24249,1.24255,1.24241,1.24249,108900000.0
2005-02-01 17:44:00,1.24266,1.24268,1.24256,1.24258,64800000.0
2005-02-01 17:45:00,1.24252,1.24256,1.24252,1.24253,46500001.0
2005-02-01 17:46:00,1.24264,1.24264,1.24252,1.2426,110099998.0
2005-02-01 17:47:00,1.24262,1.24262,1.2424,1.2424,54400000.0
2005-02-01 17:48:00,1.24225,1.24225,1.24201,1.24203,74899999.0
2005-02-01 17:49:00,1.24196,1.24196,1.24191,1.24191,4000000.0
2005-02-01 17:50:00,1.24185,1.24194,1.24185,1.24193,118100000.0
2005-02-01 17:51:00,1.24192,1.24197,1.24167,1.24169,121800001.0
2005-02-01 17:52:00,1.2414,1.2414,1.24077,1.24089,113599998.0
2005-02-01 17:53:00,1.24121,1.24158,1.24121,1.24144,85100001.0
2005-02-01 17:54:00,1.2419,1.24206,1.24178,1.24197,53100001.0
2005-02-01 17:55:00,1.24202,1.24202,1.24176,1.24189,91599999.0
2005-02-01 17:56:00,1.24174,1.24182,1.24173,1.24179,67799999.0
2005-02-01 17:57:00,1.2418,1.2418,1.24142,1.24142,146899998.0
2005-02-01 17:58:00,1.24148,1.2417,1.24148,1.24163,118900003.0
2005-02-01 17:59:00,1.24156,1.24184,1.24156,1.24184,97799998.0
2005-02-01 18:00:00,1.24202,1.24202,1.24159,1.2416,133100000.0
2005-02-01 18:01:00,1.2417,1.24186,1.24164,1.24182,686500006.0
2005-02-01 18:02:00,1.24197,1.2422,1.24197,1.24198,724300002.0
2005-02-01 18:03:00,1.24218,1.24227,1.24211,1.24212,719700002.0
2005-02-01 18:04:00,1.24225,1.24231,1.24205,1.24207,785500005.0
2005-02-01 18:05:00,1.24168,1.24207,1.24155,1.24172,1065700007.0
2005-02-01 18:06:00,1.24178,1.24178,1.24164,1.24172,633100004.0
2005-02-01 18:07:00,1.24173,1.24191,1.24172,1.24187,1048099991.0
2005-02-01 18:08:00,1.24203,1.24216,1.24196,1.24203,1158599999.0
2005-02-01 18:09:00,1.24203,1.24214,1.242,1.24202,455300005.0
2005-02-01 18:10:00,1.24219,1.2423,1.24205,1.2421,833900001.0
2005-02-01 18:11:00,1.24205,1.24205,1.2419,1.24205,907899998.0
2005-02-01 18:12:00,1.24207,1.2421,1.24195,1.24195,126200002.0
2005-02-01 18:13:00,1.24193,1.24193,1.24146,1.2416,405300002.0
2005-02-01 18:14:00,1.2416,1.2416,1.24123,1.24124,471400002.0
2005-02-01 18:15:00,1.24145,1.24161,1.24124,1.24133,559599996.0
2005-02-01 18:16:00,1.24147,1.24151,1.24108,1.24108,548100005.0
2005-02-01 18:17:00,1.241,1.24138,1.241,1.24138,1002700000.0
2005-02-01 18:18:00,1.24136,1.24138,1.24121,1.24121,478100007.0
2005-02-01 18:19:00,1.24118,1.24118,1.24056,1.24056,179500001.0
2005-02-01 18:20:00,1.24067,1.24093,1.24057,1.24082,917400000.0
2005-02-01 18:21:00,1.24098,1.24099,1.24085,1.24085,259300000.0
2005-02-01 18:22:00,1.24093,1.24117,1.24093,1.24115,245200002.0
2005-02-01 18:23:00,1.24108,1.24108,1.24082,1.24091,399199997.0
2005-02-01 18:24:00,1.24098,1.24107,1.24088,1.24089,595199996.0
2005-02-01 18:25:00,1.24085,1.2409,1.24074,1.2409,489300006.0
2005-02-01 18:26:00,1.24087,1.24087,1.24058,1.24058,784000000.0
2005-02-01 18:27:00,1.24062,1.24062,1.24029,1.24036,565900007.0
2005-02-01 18:28:00,1.24035,1.24049,1.24031,1.2404,429300005.0
2005-02-01 18:29:00,1.24042,1.24075,1.24042,1.24067,323000000.0
2005-02-01 18:30:00,1.24071,1.24078,1.24061,1.24072,827700003.0
2005-02-01 18:31:00,1.24065,1.24065,1.24035,1.24035,623900004.0
2005-02-01 18:32:00,1.24038,1.24047,1.24028,1.24041,438600001.0
2005-02-01 18:33:00,1.24038,1.24044,1.24022,1.24024,524499998.0
2005-02-01 18:34:00,1.24025,1.24025,1.23989,1.23989,505700003.0
2005-02-01 18:35:00,1.2399,1.23992,1.23962,1.2398,527900000.0
2005-02-01 18:36:00,1.23986,1.23986,1.23967,1.23971,504099998.0
2005-02-01 18:37:00,1.23981,1.23989,1.23979,1.23982,63000000.0
2005-02-01 18:38:00,1.2399,1.24015,1.23987,1.24015,164100000.0
2005-02-01 18:39:00,1.24032,1.24045,1.2402,1.24038,172300000.0
2005-02-01 18:40:00,1.24052,1.24068,1.24039,1.24051,620300001.0
2005-02-01 18:41:00,1.24048,1.2406,1.24032,1.24044,251300000.0
2005-02-01 18:42:00,1.24048,1.24048,1.24027,1.2403,391100001.0
2005-02-01 18:43:00,1.24033,1.24033,1.24017,1.24021,456200000.0
2005-02-01 18:44:00,1.24022,1.24032,1.2402,1.24028,261599999.0
2005-02-01 18:45:00,1.24065,1.24065,1.24035,1.24055,456200000.0
2005-02-01 18:46:00,1.24061,1.24061,1.24009,1.24053,196500000.0
2005-02-01 18:47:00,1.24053,1.24053,1.24047,1.24047,53600000.0
2005-02-01 18:48:00,1.2404,1.24045,1.2404,1.24045,151700000.0
2005-02-01 18:49:00,1.24045,1.24045,1.2404,1.24045,86000000.0
2005-02-01 18:50:00,1.2404,1.2404,1.24032,1.24038,125699999.0
2005-02-01 18:51:00,1.24032,1.24044,1.24032,1.24039,102199999.0
2005-02-01 18:52:00,1.2404,1.2404,1.24035,1.2404,88300000.0
2005-02-01 18:53:00,1.24044,1.24058,1.24038,1.24038,612300002.0
2005-02-01 18:54:00,1.24035,1.24035,1.2403,1.24035,190200001.0
2005-02-01 18:55:00,1.24039,1.24056,1.24039,1.24046,354500002.0
2005-02-01 18:56:00,1.24045,1.24045,1.24013,1.24013,216800000.0
2005-02-01 18:57:00,1.24024,1.24024,1.23971,1.23976,283700000.0
2005-02-01 18:58:00,1.23991,1.24004,1.23973,1.23973,168900001.0
2005-02-01 18:59:00,1.23976,1.23976,1.239,1.239,539399994.0
2005-02-01 19:00:00,1.23895,1.23913,1.23893,1.23905,303399996.0
2005-02-01 19:01:00,1.2391,1.23931,1.23908,1.23931,108099999.0
2005-02-01 19:02:00,1.23932,1.23932,1.23891,1.23899,252699996.0
2005-02-01 19:03:00,1.23876,1.23902,1.23794,1.23794,460200004.0
2005-02-01 19:04:00,1.23853,1.23861,1.23789,1.23789,124000000.0
2005-02-01 19:05:00,1.23801,1.23823,1.23787,1.23817,284000002.0
2005-02-01 19:06:00,1.23818,1.23818,1.23788,1.23788,376500005.0
2005-02-01 19:07:00,1.23809,1.2382,1.23803,1.2382,126300002.0
2005-02-01 19:08:00,1.23829,1.23875,1.23829,1.23856,637099997.0
2005-02-01 19:09:00,1.23859,1.23862,1.23837,1.23837,598799999.0
2005-02-01 19:10:00,1.23843,1.23878,1.23843,1.23878,73000000.0
2005-02-01 19:11:00,1.23877,1.23892,1.23872,1.2389,421100000.0
2005-02-01 19:12:00,1.23886,1.23901,1.23883,1.23885,154700000.0
2005-02-01 19:13:00,1.23905,1.23909,1.23897,1.23897,166900001.0
2005-02-01 19:14:00,1.23893,1.23912,1.23893,1.23898,301100002.0
2005-02-01 19:15:00,1.23888,1.23888,1.23871,1.23873,454100004.0
2005-02-01 19:16:00,1.23872,1.23878,1.23872,1.23872,383300002.0
2005-02-01 19:17:00,1.23882,1.23889,1.23868,1.23889,328000005.0
2005-02-01 19:18:00,1.23888,1.23892,1.23874,1.23878,386300004.0
2005-02-01 19:19:00,1.2387,1.23873,1.23835,1.23842,174500003.0
2005-02-01 19:20:00,1.23839,1.23841,1.23817,1.23833,189100001.0
2005-02-01 19:21:00,1.23868,1.23898,1.23859,1.23882,130399998.0
2005-02-01 19:22:00,1.23897,1.23899,1.23885,1.23898,205600004.0
2005-02-01 19:23:00,1.2387,1.2387,1.23843,1.23851,138599997.0
2005-02-01 19:24:00,1.23829,1.23829,1.23787,1.23787,93700001.0
2005-02-01 19:25:00,1.2381,1.2382,1.2378,1.2378,154000003.0
2005-02-01 19:26:00,1.23779,1.23781,1.23719,1.23719,151699998.0
2005-02-01 19:27:00,1.23723,1.23723,1.2368,1.2368,461800001.0
2005-02-01 19:28:00,1.23689,1.23717,1.23674,1.23674,217499998.0
2005-02-01 19:29:00,1.23665,1.23665,1.23638,1.23638,60800003.0
2005-02-01 19:30:00,1.23629,1.23629,1.23605,1.2361,133400002.0
2005-02-01 19:31:00,1.23617,1.23632,1.23617,1.2363,120300001.0
2005-02-01 19:32:00,1.23627,1.23636,1.23619,1.23634,132900000.0
2005-02-01 19:33:00,1.23627,1.23648,1.23627,1.23643,257200002.0
2005-02-01 19:34:00,1.23641,1.23641,1.2362,1.23628,98300000.0
2005-02-01 19:35:00,1.2359,1.2359,1.23474,1.23481,85400001.0
2005-02-01 19:36:00,1.23506,1.23532,1.23492,1.23528,180500000.0
2005-02-01 19:37:00,1.23547,1.23557,1.23524,1.2354,593499997.0
2005-02-01 19:38:00,1.23544,1.23591,1.2354,1.2358,176500001.0
2005-02-01 19:39:00,1.23597,1.23619,1.2359,1.23601,435799996.0
2005-02-01 19:40:00,1.23616,1.23631,1.23606,1.23625,227300003.0
2005-02-01 19:41:00,1.23625,1.23651,1.23625,1.2364,267099999.0
2005-02-01 19:42:00,1.23651,1.23666,1.23629,1.23641,197500000.0
2005-02-01 19:43:00,1.23661,1.23661,1.23615,1.23615,189400000.0
2005-02-01 19:44:00,1.236,1.23631,1.236,1.23619,130599997.0
2005-02-01 19:45:00,1.23644,1.23654,1.23629,1.23629,114000002.0
2005-02-01 19:46:00,1.23648,1.23655,1.2364,1.2365,87500000.0
2005-02-01 19:47:00,1.23673,1.23689,1.23667,1.23687,145100000.0
2005-02-01 19:48:00,1.23705,1.23743,1.23705,1.23743,68600000.0
2005-02-01 19:49:00,1.23749,1.23764,1.23737,1.23751,252600001.0
2005-02-01 19:50:00,1.23755,1.2376,1.2373,1.2373,133400001.0
2005-02-01 19:51:00,1.2372,1.23731,1.23717,1.23717,124700000.0
2005-02-01 19:52:00,1.23727,1.23735,1.23727,1.23727,62999999.0
2005-02-01 19:53:00,1.23737,1.23737,1.23723,1.23723,146099999.0
2005-02-01 19:54:00,1.23718,1.23718,1.23692,1.23692,46700001.0
2005-02-01 19:55:00,1.23681,1.23681,1.23648,1.23667,78700000.0
2005-02-01 19:56:00,1.23662,1.23662,1.23644,1.23645,215499996.0
2005-02-01 19:57:00,1.23643,1.2365,1.23632,1.23648,271599998.0
2005-02-01 19:58:00,1.23645,1.23645,1.23623,1.2363,139499998.0
2005-02-01 19:59:00,1.23631,1.23645,1.2362,1.23642,211400001.0
2005-02-01 20:00:00,1.23648,1.23672,1.23645,1.23672,130000001.0
2005-02-01 20:01:00,1.23677,1.23693,1.23677,1.23685,62100001.0
2005-02-01 20:02:00,1.23677,1.23677,1.23653,1.23661,117399998.0
2005-02-01 20:03:00,1.23665,1.23665,1.23584,1.23591,650400005.0
2005-02-01 20:04:00,1.23591,1.23591,1.23566,1.23568,201600001.0
2005-02-01 20:05:00,1.23574,1.23586,1.23567,1.23585,78600000.0
2005-02-01 20:06:00,1.23586,1.23586,1.23567,1.2357,63100000.0
2005-02-01 20:07:00,1.23583,1.23588,1.23572,1.23581,216300000.0
2005-02-01 20:08:00,1.2358,1.23593,1.23576,1.23593,427299998.0
2005-02-01 20:09:00,1.23589,1.23596,1.23587,1.23593,249799999.0
2005-02-01 20:10:00,1.23589,1.23589,1.23578,1.23579,136800000.0
2005-02-01 20:11:00,1.23579,1.23579,1.23571,1.23579,195799999.0
2005-02-01 20:12:00,1.23574,1.23574,1.23551,1.2356,522600001.0
2005-02-01 20:13:00,1.23573,1.23574,1.23566,1.2357,203200003.0
2005-02-01 20:14:00,1.23573,1.23582,1.23573,1.23574,124000000.0
2005-02-01 20:15:00,1.23578,1.23589,1.2357,1.23579,489899999.0
2005-02-01 20:16:00,1.2358,1.23589,1.23573,1.23577,512000002.0
2005-02-01 20:17:00,1.23582,1.23599,1.23581,1.23595,378500003.0
2005-02-01 20:18:00,1.23587,1.23588,1.23569,1.23571,135300000.0
2005-02-01 20:19:00,1.23567,1.23571,1.2356,1.23571,130800001.0
2005-02-01 20:20:00,1.23572,1.23578,1.2357,1.2357,359200004.0
2005-02-01 20:21:00,1.23567,1.23569,1.23558,1.23561,416400002.0
2005-02-01 20:22:00,1.23567,1.23573,1.23558,1.23573,499499999.0
2005-02-01 20:23:00,1.23574,1.23581,1.23568,1.2357,570600001.0
2005-02-01 20:24:00,1.23579,1.23579,1.23566,1.23566,289399999.0
2005-02-01 20:25:00,1.2358,1.2358,1.23575,1.23575,140500001.0
2005-02-01 20:26:00,1.2357,1.23574,1.23561,1.23564,169000000.0
2005-02-01 20:27:00,1.23563,1.23573,1.23558,1.23558,209699999.0
2005-02-01 20:28:00,1.23568,1.2358,1.23562,1.2357,622800001.0
2005-02-01 20:29:00,1.23573,1.23579,1.23558,1.23558,439900002.0
2005-02-01 20:30:00,1.23561,1.23575,1.23561,1.2357,241300003.0
2005-02-01 20:31:00,1.23593,1.23655,1.23572,1.2365,468800001.0
2005-02-01 20:32:00,1.23673,1.23675,1.2357,1.23668,357400000.0
2005-02-01 20:33:00,1.23691,1.23691,1.23625,1.23625,260400000.0
2005-02-01 20:34:00,1.23653,1.23653,1.23617,1.23634,142500002.0
2005-02-01 20:35:00,1.23667,1.23669,1.23639,1.23651,125499998.0
2005-02-01 20:36:00,1.23668,1.23671,1.23627,1.23655,346000001.0
2005-02-01 20:37:00,1.23657,1.23657,1.23568,1.23598,170200000.0
2005-02-01 20:38:00,1.23565,1.2362,1.23565,1.23593,186199998.0
2005-02-01 20:39:00,1.23635,1.23635,1.23572,1.23607,461400002.0
2005-02-01 20:40:00,1.23602,1.23602,1.23562,1.23562,387700002.0
2005-02-01 20:41:00,1.23579,1.23583,1.23564,1.2358,549299987.0
2005-02-01 20:42:00,1.23581,1.23588,1.23571,1.23585,337300000.0
2005-02-01 20:43:00,1.23586,1.2359,1.23579,1.23587,259399999.0
2005-02-01 20:44:00,1.23587,1.23592,1.23582,1.23592,105199998.0
2005-02-01 20:45:00,1.23592,1.23592,1.23582,1.23583,118300000.0
2005-02-01 20:46:00,1.23595,1.23605,1.23594,1.23599,225800002.0
2005-02-01 20:47:00,1.23597,1.23603,1.23595,1.23601,167800001.0
2005-02-01 20:48:00,1.23608,1.2362,1.23595,1.23599,97800001.0
2005-02-01 20:49:00,1.23607,1.23621,1.23605,1.23615,458900002.0
2005-02-01 20:50:00,1.2361,1.23617,1.23602,1.23602,147800000.0
2005-02-01 20:51:00,1.23608,1.23608,1.23581,1.23593,91900000.0
2005-02-01 20:52:00,1.2358,1.2359,1.23574,1.2359,84600002.0
2005-02-01 20:53:00,1.23592,1.23609,1.23587,1.23587,257500002.0
2005-02-01 20:54:00,1.23609,1.23614,1.23595,1.23603,425599999.0
2005-02-01 20:55:00,1.23611,1.23611,1.23592,1.23592,237000003.0
2005-02-01 20:56:00,1.2359,1.23592,1.23583,1.23588,488100002.0
2005-02-01 20:57:00,1.23588,1.23592,1.23585,1.23592,321090000.0
2005-02-01 20:58:00,1.23592,1.23597,1.2359,1.23592,220699999.0
2005-02-01 20:59:00,1.23597,1.23606,1.23595,1.23595,220700000.0
2005-02-01 21:00:00,1.23601,1.23606,1.2359,1.23593,945300004.0
2005-02-01 21:01:00,1.23592,1.23604,1.23589,1.23599,611399998.0
2005-02-01 21:02:00,1.23592,1.23595,1.23586,1.23587,97199999.0
2005-02-01 21:03:00,1.23597,1.23609,1.23594,1.23597,529899998.0
2005-02-01 21:04:00,1.23603,1.23627,1.23603,1.23615,820200006.0
2005-02-01 21:05:00,1.23617,1.23637,1.23612,1.2363,696200003.0
2005-02-01 21:06:00,1.23637,1.23637,1.23628,1.23628,156899999.0
2005-02-01 21:07:00,1.23628,1.23635,1.2362,1.2363,730300004.0
2005-02-01 21:08:00,1.23629,1.23638,1.23629,1.2363,85600000.0
2005-02-01 21:09:00,1.23628,1.23637,1.23627,1.23635,184500000.0
2005-02-01 21:10:00,1.23638,1.23649,1.23636,1.23636,441799998.0
2005-02-01 21:11:00,1.23648,1.23649,1.23632,1.23642,343399999.0
2005-02-01 21:12:00,1.23647,1.23647,1.23631,1.23631,468100002.0
2005-02-01 21:13:00,1.23628,1.23628,1.23613,1.23619,467900001.0
2005-02-01 21:14:00,1.2363,1.2363,1.23622,1.23627,259499998.0
2005-02-01 21:15:00,1.2363,1.23641,1.2363,1.23637,87800000.0
2005-02-01 21:16:00,1.23633,1.2364,1.23628,1.23631,235800004.0
2005-02-01 21:17:00,1.23633,1.23633,1.23627,1.23627,47399999.0
2005-02-01 21:18:00,1.23633,1.23642,1.23632,1.23633,104099999.0
2005-02-01 21:19:00,1.23619,1.23619,1.2358,1.23587,148100002.0
2005-02-01 21:20:00,1.23598,1.23619,1.23598,1.23605,66200000.0
2005-02-01 21:21:00,1.23608,1.23612,1.23608,1.23612,4900000.0
2005-02-01 21:22:00,1.23608,1.23608,1.23595,1.23598,43399999.0
2005-02-01 21:23:00,1.2361,1.2363,1.2361,1.2363,33500001.0
2005-02-01 21:24:00,1.23595,1.23595,1.2359,1.2359,43099998.0
2005-02-01 21:25:00,1.23597,1.23597,1.23591,1.23591,46800002.0
2005-02-01 21:26:00,1.23582,1.2359,1.23582,1.2359,116899999.0
2005-02-01 21:27:00,1.23577,1.23581,1.23564,1.23564,182100000.0
2005-02-01 21:28:00,1.2356,1.23566,1.23554,1.23559,366700003.0
2005-02-01 21:29:00,1.2356,1.2356,1.23555,1.23555,113500002.0
2005-02-01 21:30:00,1.23567,1.23576,1.23561,1.2357,194799998.0
2005-02-01 21:31:00,1.23571,1.23578,1.23571,1.23578,51200001.0
2005-02-01 21:32:00,1.23582,1.23603,1.23581,1.236,234700002.0
2005-02-01 21:33:00,1.23592,1.23619,1.23592,1.23602,136300002.0
2005-02-01 21:34:00,1.23587,1.23601,1.23587,1.23591,86899999.0
2005-02-01 21:35:00,1.2359,1.23614,1.2359,1.2361,117400000.0
2005-02-01 21:36:00,1.23587,1.2359,1.23585,1.23585,78200001.0
2005-02-01 21:37:00,1.23607,1.23616,1.23606,1.23606,54900000.0
2005-02-01 21:38:00,1.23603,1.23616,1.23596,1.23596,130400001.0
2005-02-01 21:39:00,1.23582,1.23605,1.23582,1.23584,423700003.0
2005-02-01 21:40:00,1.2358,1.2358,1.23572,1.23575,372400005.0
2005-02-01 21:41:00,1.23588,1.2361,1.23588,1.23596,63099999.0
2005-02-01 21:42:00,1.2361,1.23616,1.23604,1.23605,157599997.0
2005-02-01 21:43:00,1.23604,1.23609,1.23601,1.23601,139599998.0
2005-02-01 21:44:00,1.23609,1.23614,1.23587,1.23597,106900002.0
2005-02-01 21:45:00,1.23611,1.23627,1.23608,1.23608,74300000.0
2005-02-01 21:46:00,1.23603,1.23625,1.23603,1.23607,231200002.0
2005-02-01 21:47:00,1.23605,1.2361,1.23605,1.23608,222700002.0
2005-02-01 21:48:00,1.23615,1.23633,1.23615,1.23622,137699999.0
2005-02-01 21:49:00,1.23615,1.23625,1.23612,1.23618,39700000.0
2005-02-01 21:50:00,1.23632,1.2366,1.23632,1.2366,104800002.0
2005-02-01 21:51:00,1.2362,1.2362,1.23612,1.23612,153400003.0
2005-02-01 21:52:00,1.23616,1.23634,1.23616,1.23625,130099997.0
2005-02-01 21:53:00,1.23621,1.23627,1.2362,1.2362,187799998.0
2005-02-01 21:54:00,1.23623,1.23639,1.23621,1.23625,263400001.0
2005-02-01 21:55:00,1.23632,1.23635,1.23631,1.23631,100600002.0
2005-02-01 21:56:00,1.23634,1.23642,1.23626,1.23626,30600000.0
2005-02-01 21:57:00,1.23622,1.23646,1.23622,1.23627,57199998.0
2005-02-01 21:58:00,1.23654,1.23654,1.2364,1.23641,105899999.0
2005-02-01 21:59:00,1.23649,1.2366,1.2364,1.23643,107899999.0
2005-02-01 22:00:00,1.2365,1.23662,1.23636,1.23636,263800002.0
2005-02-01 22:01:00,1.23635,1.23661,1.23635,1.23657,113500001.0
2005-02-01 22:02:00,1.23667,1.23687,1.23663,1.23673,297200003.0
2005-02-01 22:03:00,1.2367,1.23691,1.23654,1.23673,225400004.0
2005-02-01 22:04:00,1.23704,1.23715,1.23673,1.23694,91200000.0
2005-02-01 22:05:00,1.23697,1.23715,1.23697,1.23697,60100000.0
2005-02-01 22:06:00,1.23711,1.23755,1.23711,1.2374,152800002.0
2005-02-01 22:07:00,1.23762,1.23786,1.23755,1.23755,111599998.0
2005-02-01 22:08:00,1.23741,1.23755,1.23738,1.23747,164500001.0
2005-02-01 22:09:00,1.23735,1.2375,1.23729,1.23729,137800000.0
2005-02-01 22:10:00,1.23725,1.23725,1.2372,1.2372,58100000.0
2005-02-01 22:11:00,1.23718,1.2375,1.23713,1.23747,138500000.0
2005-02-01 22:12:00,1.23708,1.23713,1.23691,1.23691,197499997.0
2005-02-01 22:13:00,1.23685,1.23685,1.23674,1.23674,41700000.0
2005-02-01 22:14:00,1.237,1.23711,1.23698,1.23698,156500002.0
2005-02-01 22:15:00,1.23709,1.23711,1.23698,1.23698,147000000.0
2005-02-01 22:16:00,1.23695,1.23701,1.23682,1.23682,128399998.0
2005-02-01 22:17:00,1.23672,1.23677,1.23663,1.2367,54000000.0
2005-02-01 22:18:00,1.23667,1.23669,1.23645,1.23645,111999999.0
2005-02-01 22:19:00,1.2364,1.23651,1.23622,1.23622,43500000.0
2005-02-01 22:20:00,1.23617,1.23624,1.23601,1.23621,84500001.0
2005-02-01 22:21:00,1.23625,1.23625,1.23615,1.23615,216399999.0
2005-02-01 22:22:00,1.23615,1.23625,1.23615,1.23615,106300003.0
2005-02-01 22:23:00,1.23618,1.23618,1.23607,1.23618,151400001.0
2005-02-01 22:24:00,1.23627,1.23632,1.23612,1.23632,194200000.0
2005-02-01 22:25:00,1.23635,1.23635,1.23625,1.23625,47399999.0
2005-02-01 22:26:00,1.23622,1.23623,1.23622,1.23623,4800000.0
2005-02-01 22:27:00,1.23628,1.23631,1.23613,1.23613,307800001.0
2005-02-01 22:28:00,1.23625,1.23625,1.23625,1.23625,40500000.0
2005-02-01 22:29:00,1.2363,1.23635,1.23625,1.23625,209300001.0
2005-02-01 22:30:00,1.23625,1.23625,1.2362,1.23625,99800000.0
2005-02-01 22:31:00,1.2363,1.2363,1.23625,1.23625,23200000.0
2005-02-01 22:32:00,1.23625,1.2363,1.2362,1.23623,98800002.0
2005-02-01 22:33:00,1.23624,1.23628,1.23617,1.23628,160500002.0
2005-02-01 22:34:00,1.23671,1.23677,1.23635,1.23636,480500000.0
2005-02-01 22:35:00,1.23631,1.23631,1.23599,1.23601,110199998.0
2005-02-01 22:36:00,1.23602,1.23613,1.23602,1.23613,138100001.0
2005-02-01 22:37:00,1.23609,1.23609,1.23582,1.23587,82000000.0
2005-02-01 22:38:00,1.23578,1.23605,1.23578,1.236,126500002.0
2005-02-01 22:39:00,1.23608,1.2361,1.23595,1.23595,173400001.0
2005-02-01 22:40:00,1.23596,1.23596,1.23583,1.23585,218400005.0
2005-02-01 22:41:00,1.23584,1.23584,1.23572,1.23577,22100000.0
2005-02-01 22:42:00,1.23576,1.23576,1.23555,1.23555,36499999.0
2005-02-01 22:43:00,1.23554,1.2357,1.23545,1.23561,334499999.0
2005-02-01 22:44:00,1.23567,1.23568,1.23547,1.23547,171499999.0
2005-02-01 22:45:00,1.23567,1.23569,1.23559,1.23565,86700000.0
2005-02-01 22:46:00,1.23581,1.23581,1.23563,1.23571,66500000.0
2005-02-01 22:47:00,1.23557,1.23557,1.23548,1.23548,3200000.0
2005-02-01 22:48:00,1.23551,1.23557,1.23547,1.23547,128899999.0
2005-02-01 22:49:00,1.23556,1.23556,1.23538,1.23538,22400000.0
2005-02-01 22:50:00,1.23539,1.23541,1.23527,1.23527,82100000.0
2005-02-01 22:51:00,1.23527,1.23528,1.23504,1.23528,71900000.0
2005-02-01 22:52:00,1.2353,1.2353,1.23513,1.23513,173900001.0
2005-02-01 22:53:00,1.23522,1.23547,1.23522,1.23536,157599998.0
2005-02-01 22:54:00,1.23538,1.23552,1.23538,1.23552,90700001.0
2005-02-01 22:55:00,1.23555,1.23558,1.23543,1.23552,198000001.0
2005-02-01 22:56:00,1.23555,1.23555,1.2355,1.2355,17600000.0
2005-02-01 22:57:00,1.23547,1.23548,1.23539,1.23541,187299997.0
2005-02-01 22:58:00,1.23551,1.23551,1.23536,1.2355,135899999.0
2005-02-01 22:59:00,1.23542,1.23542,1.23509,1.23509,111100000.0
2005-02-01 23:00:00,1.23526,1.23586,1.23526,1.23586,72300001.0
2005-02-01 23:01:00,1.23533,1.23547,1.23533,1.23547,44800000.0
2005-02-01 23:02:00,1.23549,1.23549,1.2354,1.23542,88900001.0
2005-02-01 23:03:00,1.23542,1.23554,1.23518,1.23518,105299999.0
2005-02-01 23:04:00,1.23532,1.23537,1.23514,1.2352,120900001.0
2005-02-01 23:05:00,1.2352,1.23524,1.23507,1.23507,182899997.0
2005-02-01 23:06:00,1.23514,1.23526,1.2351,1.23514,132200000.0
2005-02-01 23:07:00,1.23542,1.23553,1.23525,1.23526,126600001.0
2005-02-01 23:08:00,1.23522,1.2354,1.23515,1.23515,188000002.0
2005-02-01 23:09:00,1.2351,1.23523,1.23506,1.23523,55600000.0
2005-02-01 23:10:00,1.23527,1.23538,1.23515,1.2352,138500001.0
2005-02-01 23:11:00,1.23541,1.23552,1.23541,1.23551,37500000.0
2005-02-01 23:12:00,1.23546,1.23546,1.23527,1.23527,41500000.0
2005-02-01 23:13:00,1.23522,1.2353,1.23519,1.23527,103800000.0
2005-02-01 23:14:00,1.23524,1.23524,1.23515,1.23515,92000000.0
2005-02-01 23:15:00,1.23522,1.23527,1.23515,1.23515,158600000.0
2005-02-01 23:16:00,1.23517,1.23517,1.23501,1.23501,105700001.0
2005-02-01 23:17:00,1.23496,1.23496,1.23446,1.23453,162800004.0
2005-02-01 23:18:00,1.23487,1.23494,1.2347,1.23475,121889999.0
2005-02-01 23:19:00,1.23477,1.23479,1.23469,1.23479,70400000.0
2005-02-01 23:20:00,1.23482,1.23493,1.23477,1.2348,78900000.0
2005-02-01 23:21:00,1.23476,1.23476,1.23406,1.23428,79900000.0
2005-02-01 23:22:00,1.23458,1.23478,1.23453,1.23462,86899998.0
2005-02-01 23:23:00,1.23473,1.23484,1.23459,1.23475,184100002.0
2005-02-01 23:24:00,1.23479,1.23504,1.23479,1.23504,57900000.0
2005-02-01 23:25:00,1.23516,1.23531,1.23514,1.23517,190800004.0
2005-02-01 23:26:00,1.23518,1.23538,1.23518,1.2353,149500000.0
2005-02-01 23:27:00,1.23533,1.23555,1.23533,1.23545,95899998.0
2005-02-01 23:28:00,1.23577,1.23585,1.23558,1.23583,107699998.0
2005-02-01 23:29:00,1.23583,1.23583,1.23545,1.23556,52200000.0
2005-02-01 23:30:00,1.23546,1.23548,1.23541,1.23541,5600000.0
2005-02-01 23:31:00,1.23547,1.2356,1.23535,1.23535,60800001.0
2005-02-01 23:32:00,1.23538,1.23554,1.23538,1.23542,105900001.0
2005-02-01 23:33:00,1.23541,1.23554,1.23541,1.23547,110200003.0
2005-02-01 23:34:00,1.23551,1.23563,1.23547,1.23563,106200000.0
2005-02-01 23:35:00,1.23576,1.23601,1.23576,1.23577,138200002.0
2005-02-01 23:36:00,1.23555,1.2356,1.23555,1.2356,23700000.0
2005-02-01 23:37:00,1.23562,1.23575,1.23562,1.23565,120699998.0
2005-02-01 23:38:00,1.23573,1.23581,1.2357,1.23573,41600000.0
2005-02-01 23:39:00,1.23569,1.23578,1.23569,1.23578,36000001.0
2005-02-01 23:40:00,1.23575,1.23587,1.23572,1.23587,134800001.0
2005-02-01 23:41:00,1.23595,1.23605,1.23595,1.23605,92599998.0
2005-02-01 23:42:00,1.23602,1.23611,1.23601,1.23603,94399999.0
2005-02-01 23:43:00,1.23587,1.23603,1.23575,1.23575,35899999.0
2005-02-01 23:44:00,1.23581,1.23589,1.23574,1.23585,202799999.0
2005-02-01 23:45:00,1.23585,1.23585,1.23545,1.2355,53200001.0
2005-02-01 23:46:00,1.23567,1.23582,1.23551,1.23551,103100002.0
2005-02-01 23:47:00,1.23553,1.23561,1.23551,1.23551,54999999.0
2005-02-01 23:48:00,1.2357,1.23593,1.2357,1.23586,89000000.0
2005-02-01 23:49:00,1.23549,1.23561,1.23547,1.23547,107800002.0
2005-02-01 23:50:00,1.23562,1.23592,1.23562,1.23581,60200001.0
2005-02-01 23:51:00,1.23595,1.23624,1.23595,1.23612,73599999.0
2005-02-01 23:52:00,1.23587,1.23601,1.23585,1.23585,56500002.0
2005-02-01 23:53:00,1.23586,1.23598,1.23582,1.23589,43700000.0
2005-02-01 23:54:00,1.2358,1.2358,1.2358,1.2358,21600000.0
2005-02-01 23:55:00,1.23585,1.23591,1.23584,1.2359,123000001.0
2005-02-01 23:56:00,1.23573,1.23582,1.23568,1.23568,38500000.0
2005-02-01 23:57:00,1.23566,1.23566,1.23538,1.23563,81100002.0
2005-02-01 23:58:00,1.23565,1.23573,1.23558,1.23566,67800000.0
2005-02-01 23:59:00,1.23562,1.23571,1.23562,1.23571,5600000.0
2005-02-02 00:00:00,1.2359,1.23596,1.2359,1.23595,68499998.0
2005-02-02 00:01:00,1.23625,1.23645,1.23625,1.23645,86400001.0
2005-02-02 00:02:00,1.2365,1.2366,1.23643,1.23655,117000001.0
2005-02-02 00:03:00,1.2364,1.2364,1.2364,1.2364,4300000.0
2005-02-02 00:04:00,1.23632,1.23661,1.23611,1.23661,62200001.0
2005-02-02 00:05:00,1.23677,1.23684,1.23645,1.23662,97799998.0
2005-02-02 00:06:00,1.23656,1.23676,1.23654,1.23676,142799998.0
2005-02-02 00:07:00,1.23675,1.23678,1.23662,1.23678,114999998.0
2005-02-02 00:08:00,1.23695,1.237,1.2369,1.23695,39200001.0
2005-02-02 00:09:00,1.23685,1.2369,1.23672,1.2369,115500002.0
2005-02-02 00:10:00,1.23688,1.23688,1.23628,1.23663,70100000.0
2005-02-02 00:11:00,1.23658,1.23675,1.23651,1.23675,159799999.0
2005-02-02 00:12:00,1.23661,1.23661,1.23586,1.23591,63100000.0
2005-02-02 00:13:00,1.23654,1.23677,1.23654,1.23677,108699998.0
2005-02-02 00:14:00,1.23653,1.23662,1.23573,1.23638,149099998.0
2005-02-02 00:15:00,1.2363,1.23637,1.23625,1.23628,77700000.0
2005-02-02 00:16:00,1.23618,1.23618,1.23591,1.23595,44400000.0
2005-02-02 00:17:00,1.23598,1.23609,1.23598,1.23609,34000000.0
2005-02-02 00:18:00,1.23618,1.23623,1.23614,1.23619,78799999.0
2005-02-02 00:19:00,1.2362,1.23625,1.23615,1.23625,67999999.0
2005-02-02 00:20:00,1.23618,1.23621,1.23608,1.23618,86200001.0
2005-02-02 00:21:00,1.23618,1.23621,1.2361,1.23617,132199999.0
2005-02-02 00:22:00,1.23615,1.23615,1.23602,1.23607,56600000.0
2005-02-02 00:23:00,1.2361,1.23614,1.23603,1.23609,155000000.0
2005-02-02 00:24:00,1.23607,1.2361,1.23602,1.23609,67800001.0
2005-02-02 00:25:00,1.23605,1.23605,1.23591,1.23593,63199998.0
2005-02-02 00:26:00,1.23598,1.23598,1.23588,1.23588,56600000.0
2005-02-02 00:27:00,1.23605,1.23606,1.2359,1.23606,46599999.0
2005-02-02 00:28:00,1.2361,1.2361,1.23605,1.2361,25700000.0
2005-02-02 00:29:00,1.23603,1.23604,1.23595,1.23595,144100000.0
2005-02-02 00:30:00,1.23592,1.23595,1.23585,1.23587,41100000.0
2005-02-02 00:31:00,1.23603,1.23613,1.23595,1.236,109000000.0
2005-02-02 00:32:00,1.23597,1.23605,1.23597,1.23597,76499999.0
2005-02-02 00:33:00,1.23596,1.23624,1.23596,1.2362,126999999.0
2005-02-02 00:34:00,1.2363,1.23635,1.23621,1.23621,74100000.0
2005-02-02 00:35:00,1.23615,1.2362,1.23601,1.23617,87200002.0
2005-02-02 00:36:00,1.23614,1.23629,1.23614,1.23614,62200000.0
2005-02-02 00:37:00,1.2362,1.23629,1.2362,1.23621,90299999.0
2005-02-02 00:38:00,1.23621,1.23633,1.23621,1.23629,49900001.0
2005-02-02 00:39:00,1.23638,1.23644,1.23636,1.23644,68800000.0
2005-02-02 00:40:00,1.23627,1.23638,1.23627,1.23638,64500002.0
2005-02-02 00:41:00,1.23663,1.23665,1.23649,1.23654,52600000.0
2005-02-02 00:42:00,1.23668,1.23668,1.23657,1.23657,40600001.0
2005-02-02 00:43:00,1.23668,1.2367,1.23659,1.23668,100600000.0
2005-02-02 00:44:00,1.2367,1.23677,1.23663,1.23677,69599997.0
2005-02-02 00:45:00,1.23678,1.23681,1.23666,1.23672,76500000.0
2005-02-02 00:46:00,1.23681,1.23681,1.23674,1.23674,23100000.0
2005-02-02 00:47:00,1.23718,1.23718,1.23708,1.23712,111899999.0
2005-02-02 00:48:00,1.2366,1.2367,1.23644,1.23657,183100000.0
2005-02-02 00:49:00,1.23654,1.23659,1.23632,1.23632,92700001.0
2005-02-02 00:50:00,1.23673,1.23673,1.23658,1.23661,181799998.0
2005-02-02 00:51:00,1.23666,1.23677,1.23666,1.2367,84900000.0
2005-02-02 00:52:00,1.23712,1.23712,1.23697,1.23697,108199999.0
2005-02-02 00:53:00,1.23675,1.2368,1.23675,1.2368,48000000.0
2005-02-02 00:54:00,1.23682,1.23682,1.23659,1.23659,125100002.0
2005-02-02 00:55:00,1.23653,1.2366,1.23651,1.23654,76400000.0
2005-02-02 00:56:00,1.23654,1.23693,1.23654,1.23693,169700001.0
2005-02-02 00:57:00,1.2366,1.23665,1.23652,1.23662,77500001.0
2005-02-02 00:58:00,1.23655,1.2366,1.23655,1.2366,3200000.0
2005-02-02 00:59:00,1.2366,1.2366,1.23646,1.23646,58700000.0
2005-02-02 01:00:00,1.23643,1.23643,1.23628,1.2364,154099998.0
2005-02-02 01:01:00,1.23692,1.23692,1.23678,1.23682,102700000.0
2005-02-02 01:02:00,1.2365,1.23655,1.23645,1.2365,107900002.0
2005-02-02 01:03:00,1.23652,1.23652,1.23631,1.23638,68000001.0
2005-02-02 01:04:00,1.23633,1.23642,1.23633,1.23635,58900001.0
2005-02-02 01:05:00,1.23637,1.2364,1.2362,1.23639,109700001.0
2005-02-02 01:06:00,1.23634,1.2364,1.23633,1.23633,66300001.0
2005-02-02 01:07:00,1.23677,1.23688,1.2367,1.2367,144100003.0
2005-02-02 01:08:00,1.2364,1.23645,1.23635,1.23645,160699997.0
2005-02-02 01:09:00,1.23645,1.23645,1.23645,1.23645,19900000.0
2005-02-02 01:10:00,1.23633,1.23633,1.23619,1.23619,55900000.0
2005-02-02 01:11:00,1.23624,1.23632,1.23619,1.23627,60000000.0
2005-02-02 01:12:00,1.23622,1.23622,1.23611,1.23612,141099997.0
2005-02-02 01:13:00,1.23618,1.23618,1.23608,1.23608,35900000.0
2005-02-02 01:14:00,1.23612,1.23618,1.23612,1.23618,57399999.0
2005-02-02 01:15:00,1.23633,1.23644,1.23628,1.23633,54800000.0
2005-02-02 01:16:00,1.23637,1.23637,1.23628,1.23628,56599999.0
2005-02-02 01:17:00,1.23633,1.23633,1.23629,1.23632,74900000.0
2005-02-02 01:18:00,1.23634,1.2365,1.23634,1.2365,35500000.0
2005-02-02 01:19:00,1.23645,1.23645,1.23638,1.23638,60400002.0
2005-02-02 01:20:00,1.23631,1.23637,1.2363,1.2363,35300000.0
2005-02-02 01:21:00,1.23628,1.2363,1.23625,1.23625,49100000.0
2005-02-02 01:22:00,1.23622,1.23623,1.23608,1.23608,72000000.0
2005-02-02 01:23:00,1.236,1.23602,1.236,1.23602,35200001.0
2005-02-02 01:24:00,1.23595,1.23595,1.23582,1.23582,70900000.0
2005-02-02 01:25:00,1.23605,1.23619,1.23603,1.23608,36100000.0
2005-02-02 01:26:00,1.2359,1.2359,1.2359,1.2359,5600000.0
2005-02-02 01:27:00,1.23575,1.23575,1.23498,1.2352,94099999.0
2005-02-02 01:28:00,1.23535,1.23535,1.23528,1.23528,4800000.0
2005-02-02 01:29:00,1.23533,1.23542,1.23529,1.23535,68000002.0
2005-02-02 01:30:00,1.23516,1.23516,1.23478,1.23482,81899999.0
2005-02-02 01:31:00,1.23512,1.23513,1.23486,1.23513,88999998.0
2005-02-02 01:32:00,1.23545,1.2356,1.23497,1.23558,172499999.0
2005-02-02 01:33:00,1.23563,1.23575,1.23562,1.23563,165100003.0
2005-02-02 01:34:00,1.2358,1.2358,1.23575,1.23575,12400000.0
2005-02-02 01:35:00,1.23585,1.23585,1.2358,1.2358,33500000.0
2005-02-02 01:36:00,1.23598,1.23598,1.23575,1.23595,142099995.0
2005-02-02 01:37:00,1.2357,1.2358,1.2357,1.2358,84600000.0
2005-02-02 01:38:00,1.23575,1.23585,1.23575,1.2358,111300002.0
2005-02-02 01:39:00,1.2361,1.23612,1.23583,1.23609,116900001.0
2005-02-02 01:40:00,1.2357,1.23583,1.2357,1.23583,27400000.0
2005-02-02 01:41:00,1.23608,1.23608,1.23585,1.23602,81600000.0
2005-02-02 01:42:00,1.2358,1.2358,1.2358,1.2358,26799999.0
2005-02-02 01:43:00,1.23576,1.23576,1.2357,1.23573,34400000.0
2005-02-02 01:44:00,1.23536,1.23536,1.235,1.235,47900001.0
2005-02-02 01:45:00,1.2349,1.23509,1.23488,1.23488,29400000.0
2005-02-02 01:46:00,1.23485,1.23511,1.23479,1.23479,47799999.0
2005-02-02 01:47:00,1.23474,1.23487,1.23474,1.23475,61200001.0
2005-02-02 01:48:00,1.23487,1.23487,1.23264,1.23285,159499999.0
2005-02-02 01:49:00,1.23233,1.23241,1.23176,1.23218,66100001.0
2005-02-02 01:50:00,1.23204,1.23204,1.23198,1.23198,28700000.0
2005-02-02 01:51:00,1.23193,1.23193,1.23173,1.23182,47500000.0
2005-02-02 01:52:00,1.23185,1.23192,1.2318,1.2318,103700000.0
2005-02-02 01:53:00,1.23188,1.23188,1.23182,1.23182,32700001.0
2005-02-02 01:54:00,1.23168,1.23176,1.23151,1.23161,149000002.0
2005-02-02 01:55:00,1.23158,1.23187,1.23158,1.23184,96099997.0
2005-02-02 01:56:00,1.23194,1.23203,1.23185,1.23191,55800000.0
2005-02-02 01:57:00,1.23195,1.23195,1.23142,1.23145,139599999.0
2005-02-02 01:58:00,1.23155,1.23164,1.23145,1.23154,67100000.0
2005-02-02 01:59:00,1.23143,1.23148,1.23143,1.23148,104600000.0
2005-02-02 02:00:00,1.23151,1.23172,1.23151,1.23158,120100000.0
2005-02-02 02:01:00,1.23183,1.23195,1.23181,1.23195,133799996.0
2005-02-02 02:02:00,1.23195,1.23211,1.23195,1.2321,43400000.0
2005-02-02 02:03:00,1.23211,1.23211,1.23176,1.23197,108099998.0
2005-02-02 02:04:00,1.23217,1.23225,1.23201,1.23205,102500000.0
2005-02-02 02:05:00,1.23227,1.23232,1.23205,1.23205,65600000.0
2005-02-02 02:06:00,1.2321,1.23218,1.23208,1.23208,61600000.0
2005-02-02 02:07:00,1.23215,1.2323,1.23215,1.23218,32600000.0
2005-02-02 02:08:00,1.23232,1.23249,1.23215,1.23215,83499999.0
2005-02-02 02:09:00,1.2321,1.2321,1.23205,1.23205,32700000.0
2005-02-02 02:10:00,1.23225,1.23275,1.23225,1.23268,59300001.0
2005-02-02 02:11:00,1.23275,1.23275,1.23245,1.23245,102100000.0
2005-02-02 02:12:00,1.23255,1.23255,1.23241,1.23246,24700000.0
2005-02-02 02:13:00,1.23228,1.23228,1.23197,1.23216,47300001.0
2005-02-02 02:14:00,1.23225,1.23235,1.23225,1.23232,81199999.0
2005-02-02 02:15:00,1.23233,1.23242,1.2322,1.23242,105800003.0
2005-02-02 02:16:00,1.23221,1.23221,1.23209,1.23209,22300000.0
2005-02-02 02:17:00,1.23213,1.23223,1.23208,1.23223,94499999.0
2005-02-02 02:18:00,1.23225,1.23225,1.23225,1.23225,51700001.0
2005-02-02 02:19:00,1.23217,1.2322,1.23204,1.2322,46300000.0
2005-02-02 02:20:00,1.23223,1.23251,1.23223,1.2323,138600001.0
2005-02-02 02:21:00,1.23223,1.23232,1.23223,1.23232,43900001.0
2005-02-02 02:22:00,1.23233,1.23233,1.23202,1.2323,130100001.0
2005-02-02 02:23:00,1.23236,1.23236,1.23216,1.2322,100900001.0
2005-02-02 02:24:00,1.23212,1.23212,1.23181,1.23182,48300000.0
2005-02-02 02:25:00,1.23165,1.23187,1.23155,1.23159,111299998.0
2005-02-02 02:26:00,1.23166,1.23166,1.23145,1.23145,137900000.0
2005-02-02 02:27:00,1.23159,1.23175,1.2315,1.23168,122500000.0
2005-02-02 02:28:00,1.2317,1.2317,1.23162,1.23162,51500001.0
2005-02-02 02:29:00,1.23163,1.23175,1.23163,1.23171,82900000.0
2005-02-02 02:30:00,1.232,1.23205,1.23175,1.23205,88000003.0
2005-02-02 02:31:00,1.2318,1.23185,1.23178,1.23178,78800000.0
2005-02-02 02:32:00,1.23182,1.23182,1.23172,1.23172,25199999.0
2005-02-02 02:33:00,1.23181,1.23181,1.23163,1.23163,19500000.0
2005-02-02 02:34:00,1.23161,1.23178,1.2316,1.23178,134900001.0
2005-02-02 02:35:00,1.23182,1.23182,1.23168,1.23168,13000000.0
2005-02-02 02:36:00,1.23166,1.23166,1.23155,1.23155,83900000.0
2005-02-02 02:37:00,1.23162,1.23165,1.23152,1.23156,34500001.0
2005-02-02 02:38:00,1.23157,1.23166,1.23157,1.23163,127399997.0
2005-02-02 02:39:00,1.2316,1.23163,1.23143,1.23143,59099999.0
2005-02-02 02:40:00,1.23147,1.23147,1.23112,1.2313,131700000.0
2005-02-02 02:41:00,1.23144,1.23154,1.23144,1.23146,75200002.0
2005-02-02 02:42:00,1.23154,1.2317,1.23154,1.2317,30400000.0
2005-02-02 02:43:00,1.23192,1.23192,1.23171,1.23171,120700002.0
2005-02-02 02:44:00,1.23169,1.23176,1.23169,1.23176,41400000.0
2005-02-02 02:45:00,1.23167,1.23167,1.23155,1.23158,69699998.0
2005-02-02 02:46:00,1.23164,1.23164,1.23159,1.23159,82600003.0
2005-02-02 02:47:00,1.23153,1.23205,1.23146,1.23205,84699999.0
2005-02-02 02:48:00,1.23169,1.23169,1.2315,1.23151,210000003.0
2005-02-02 02:49:00,1.23152,1.23165,1.23149,1.23156,171600000.0
2005-02-02 02:50:00,1.23148,1.23148,1.23112,1.23114,40800000.0
2005-02-02 02:51:00,1.23125,1.23129,1.23116,1.23129,69499999.0
2005-02-02 02:52:00,1.23133,1.23133,1.23122,1.23122,11100000.0
2005-02-02 02:53:00,1.23113,1.23138,1.23113,1.23134,69700001.0
2005-02-02 02:54:00,1.23152,1.23166,1.23138,1.23138,229500005.0
2005-02-02 02:55:00,1.23143,1.23149,1.23142,1.23148,62000001.0
2005-02-02 02:56:00,1.23163,1.23165,1.23147,1.23159,58200000.0
2005-02-02 02:57:00,1.23167,1.23185,1.23166,1.23166,83599999.0
2005-02-02 02:58:00,1.23186,1.23186,1.23177,1.23183,120300001.0
2005-02-02 02:59:00,1.2324,1.2324,1.23195,1.232,110700002.0
2005-02-02 03:00:00,1.23195,1.23195,1.23179,1.2319,36700000.0
2005-02-02 03:01:00,1.23216,1.23216,1.23201,1.23202,53000000.0
2005-02-02 03:02:00,1.23209,1.2321,1.23192,1.23197,190100003.0
2005-02-02 03:03:00,1.23197,1.23202,1.23192,1.23195,105200000.0
2005-02-02 03:04:00,1.23213,1.23219,1.23205,1.23205,63900000.0
2005-02-02 03:05:00,1.23207,1.23227,1.23207,1.23216,144300001.0
2005-02-02 03:06:00,1.23237,1.23249,1.23229,1.23249,120800002.0
2005-02-02 03:07:00,1.23268,1.23315,1.23263,1.23315,91899999.0
2005-02-02 03:08:00,1.23318,1.23318,1.23228,1.23228,76300000.0
2005-02-02 03:09:00,1.23238,1.23304,1.23238,1.23302,31800000.0
2005-02-02 03:10:00,1.23302,1.23308,1.23302,1.23308,31100000.0
2005-02-02 03:11:00,1.23307,1.23319,1.23295,1.23303,68600000.0
2005-02-02 03:12:00,1.23316,1.23327,1.23316,1.23325,75300001.0
2005-02-02 03:13:00,1.23317,1.2335,1.23317,1.2334,175500004.0
2005-02-02 03:14:00,1.23323,1.23332,1.23321,1.23323,56199999.0
2005-02-02 03:15:00,1.23329,1.23329,1.2332,1.23324,121200000.0
2005-02-02 03:16:00,1.23328,1.2334,1.23328,1.2334,19100000.0
2005-02-02 03:17:00,1.23335,1.2334,1.23328,1.23328,36000000.0
2005-02-02 03:18:00,1.23337,1.23342,1.23325,1.23342,97500003.0
2005-02-02 03:19:00,1.23335,1.2334,1.23335,1.2334,29800000.0
2005-02-02 03:20:00,1.2333,1.2333,1.23315,1.23315,17500000.0
2005-02-02 03:21:00,1.23275,1.2329,1.23235,1.23282,100100000.0
2005-02-02 03:22:00,1.23272,1.23274,1.23266,1.23266,118999998.0
2005-02-02 03:23:00,1.23254,1.23268,1.23253,1.23253,93700000.0
2005-02-02 03:24:00,1.2326,1.23263,1.2326,1.23262,71900001.0
2005-02-02 03:25:00,1.23268,1.2327,1.23258,1.2327,20800000.0
2005-02-02 03:26:00,1.23273,1.23275,1.23265,1.2327,64800000.0
2005-02-02 03:27:00,1.23268,1.2327,1.23268,1.2327,33600000.0
2005-02-02 03:28:00,1.2327,1.2327,1.2327,1.2327,59799999.0
2005-02-02 03:29:00,1.2327,1.2327,1.2326,1.23263,162199999.0
2005-02-02 03:30:00,1.2327,1.23277,1.23265,1.23265,83400000.0
2005-02-02 03:31:00,1.23265,1.2327,1.2326,1.2327,83199998.0
2005-02-02 03:32:00,1.23277,1.23283,1.23277,1.23283,45400000.0
2005-02-02 03:33:00,1.23279,1.23295,1.23279,1.23293,57300000.0
2005-02-02 03:34:00,1.23289,1.23294,1.23284,1.23284,220100002.0
2005-02-02 03:35:00,1.23283,1.23288,1.2328,1.23288,66200001.0
2005-02-02 03:36:00,1.23283,1.23295,1.23283,1.23295,13600000.0
2005-02-02 03:37:00,1.23295,1.2331,1.23269,1.2331,129000002.0
2005-02-02 03:38:00,1.23285,1.23295,1.23285,1.23295,19900000.0
2005-02-02 03:39:00,1.23288,1.23302,1.23288,1.23302,79300000.0
2005-02-02 03:40:00,1.23283,1.23292,1.23283,1.23289,84400000.0
2005-02-02 03:41:00,1.233,1.233,1.23278,1.2329,91399999.0
2005-02-02 03:42:00,1.23283,1.23287,1.23276,1.23284,107490000.0
2005-02-02 03:43:00,1.2329,1.23294,1.23282,1.23282,107400000.0
2005-02-02 03:44:00,1.23288,1.23288,1.23279,1.23283,34300001.0
2005-02-02 03:45:00,1.23287,1.23295,1.23285,1.23285,113600002.0
2005-02-02 03:46:00,1.23297,1.23313,1.23297,1.23304,23000000.0
2005-02-02 03:47:00,1.23316,1.23316,1.23301,1.23309,118500001.0
2005-02-02 03:48:00,1.23304,1.23322,1.23301,1.23322,62500001.0
2005-02-02 03:49:00,1.2331,1.23313,1.23305,1.23305,52700000.0
2005-02-02 03:50:00,1.23305,1.23315,1.23305,1.23315,3600000.0
2005-02-02 03:51:00,1.23332,1.23335,1.2333,1.2333,25200000.0
2005-02-02 03:52:00,1.23305,1.23305,1.23305,1.23305,800000.0
2005-02-02 03:53:00,1.23315,1.23315,1.23305,1.23315,77500002.0
2005-02-02 03:54:00,1.2331,1.2331,1.23305,1.2331,122799999.0
2005-02-02 03:55:00,1.23314,1.23328,1.23314,1.23325,109700001.0
2005-02-02 03:56:00,1.2331,1.2331,1.2329,1.23301,136200000.0
2005-02-02 03:57:00,1.2331,1.2331,1.2331,1.2331,24799999.0
2005-02-02 03:58:00,1.23297,1.23301,1.23297,1.23301,30200001.0
2005-02-02 03:59:00,1.2329,1.23306,1.2329,1.23298,28100000.0
2005-02-02 04:00:00,1.233,1.23305,1.233,1.23305,21700000.0
2005-02-02 04:01:00,1.23305,1.23305,1.23278,1.23279,12100000.0
2005-02-02 04:02:00,1.2328,1.23304,1.23276,1.23303,103800001.0
2005-02-02 04:03:00,1.23295,1.23295,1.23283,1.23285,52200000.0
2005-02-02 04:04:00,1.23311,1.23311,1.23299,1.23299,4900000.0
2005-02-02 04:05:00,1.23289,1.23307,1.23289,1.23306,57100001.0
2005-02-02 04:06:00,1.23284,1.23284,1.23247,1.23247,21100000.0
2005-02-02 04:07:00,1.23237,1.23286,1.23237,1.23286,71300000.0
2005-02-02 04:08:00,1.23273,1.23273,1.23272,1.23272,12000000.0
2005-02-02 04:09:00,1.23266,1.23288,1.23266,1.23288,70100000.0
2005-02-02 04:10:00,1.23292,1.23292,1.23273,1.23288,163200002.0
2005-02-02 04:11:00,1.23287,1.23289,1.23262,1.23287,80100000.0
2005-02-02 04:12:00,1.23291,1.23295,1.23254,1.23255,121700001.0
2005-02-02 04:13:00,1.23267,1.23288,1.23267,1.23288,55800001.0
2005-02-02 04:14:00,1.23293,1.23321,1.2328,1.23314,75700000.0
2005-02-02 04:15:00,1.23303,1.23311,1.23285,1.23297,77900002.0
2005-02-02 04:16:00,1.2328,1.23307,1.2328,1.23291,62099999.0
2005-02-02 04:17:00,1.23287,1.2331,1.23287,1.2331,47100000.0
2005-02-02 04:18:00,1.23316,1.23316,1.23316,1.23316,23300000.0
2005-02-02 04:19:00,1.23305,1.23315,1.2329,1.2329,55800000.0
2005-02-02 04:20:00,1.23292,1.23292,1.23273,1.23273,4800000.0
2005-02-02 04:21:00,1.23276,1.23279,1.23256,1.23259,77000002.0
2005-02-02 04:22:00,1.2326,1.23296,1.2326,1.23289,120299998.0
2005-02-02 04:23:00,1.23288,1.23303,1.23286,1.23289,103800002.0
2005-02-02 04:24:00,1.23297,1.23332,1.23274,1.23332,109999998.0
2005-02-02 04:25:00,1.23296,1.23322,1.23296,1.23322,57299998.0
2005-02-02 04:26:00,1.23322,1.23322,1.23318,1.23318,3200000.0
2005-02-02 04:27:00,1.23322,1.2333,1.23321,1.2333,101100001.0
2005-02-02 04:28:00,1.23311,1.23331,1.23311,1.23331,23200000.0
2005-02-02 04:29:00,1.23326,1.23326,1.23306,1.23307,93500001.0
2005-02-02 04:30:00,1.23337,1.23345,1.23321,1.23335,136300001.0
2005-02-02 04:31:00,1.23313,1.23324,1.2331,1.23311,173200001.0
2005-02-02 04:32:00,1.23298,1.23328,1.23298,1.23328,86500001.0
2005-02-02 04:33:00,1.23325,1.2333,1.2332,1.23325,144900001.0
2005-02-02 04:34:00,1.23328,1.2333,1.2332,1.23323,138699998.0
2005-02-02 04:35:00,1.23328,1.23328,1.23324,1.23324,10400000.0
2005-02-02 04:36:00,1.23312,1.23315,1.23304,1.23315,84700001.0
2005-02-02 04:37:00,1.23305,1.23305,1.23297,1.23297,26300000.0
2005-02-02 04:38:00,1.23306,1.23324,1.2329,1.23324,101700001.0
2005-02-02 04:39:00,1.23304,1.2331,1.23294,1.23294,68100000.0
2005-02-02 04:40:00,1.23325,1.23336,1.23315,1.23315,63400000.0
2005-02-02 04:41:00,1.23317,1.23317,1.23298,1.23298,170400000.0
2005-02-02 04:42:00,1.23327,1.23328,1.23297,1.23317,185699998.0
2005-02-02 04:43:00,1.23315,1.23315,1.233,1.23303,65300000.0
2005-02-02 04:44:00,1.23313,1.23313,1.23307,1.23307,22500000.0
2005-02-02 04:45:00,1.23323,1.23337,1.23313,1.23337,110599999.0
2005-02-02 04:46:00,1.23303,1.23316,1.23301,1.23316,88099999.0
2005-02-02 04:47:00,1.23315,1.23325,1.23315,1.23317,141499998.0
2005-02-02 04:48:00,1.23323,1.23327,1.23317,1.23317,98899997.0
2005-02-02 04:49:00,1.23328,1.23328,1.23316,1.23316,71800000.0
2005-02-02 04:50:00,1.23311,1.23311,1.23298,1.23298,9700000.0
2005-02-02 04:51:00,1.23308,1.23317,1.23303,1.23317,109599998.0
2005-02-02 04:52:00,1.23317,1.23317,1.233,1.23313,72200000.0
2005-02-02 04:53:00,1.23317,1.23325,1.23315,1.2332,66000000.0
2005-02-02 04:54:00,1.2332,1.23323,1.23315,1.2332,63100000.0
2005-02-02 04:55:00,1.23318,1.23344,1.23312,1.23344,75200000.0
2005-02-02 04:56:00,1.23314,1.23316,1.23309,1.23311,124799997.0
2005-02-02 04:57:00,1.23315,1.23315,1.23305,1.2331,24700000.0
2005-02-02 04:58:00,1.23303,1.23303,1.23297,1.23297,13600000.0
2005-02-02 04:59:00,1.23289,1.23295,1.23288,1.23295,122800001.0
2005-02-02 05:00:00,1.23312,1.23319,1.23288,1.23294,92900000.0
2005-02-02 05:01:00,1.23293,1.23315,1.23293,1.23315,79699997.0
2005-02-02 05:02:00,1.23348,1.23348,1.23328,1.23339,111099999.0
2005-02-02 05:03:00,1.2332,1.2332,1.23304,1.23304,68699998.0
2005-02-02 05:04:00,1.23299,1.23299,1.23288,1.23289,120899999.0
2005-02-02 05:05:00,1.233,1.2333,1.23291,1.23303,100800000.0
2005-02-02 05:06:00,1.233,1.23305,1.23298,1.23305,65800001.0
2005-02-02 05:07:00,1.23314,1.23314,1.23289,1.23293,131100001.0
2005-02-02 05:08:00,1.23306,1.23316,1.23293,1.23316,48900001.0
2005-02-02 05:09:00,1.23295,1.23308,1.23295,1.23301,140090001.0
2005-02-02 05:10:00,1.233,1.233,1.23285,1.23298,86500001.0
2005-02-02 05:11:00,1.23299,1.23301,1.23288,1.23288,134300002.0
2005-02-02 05:12:00,1.233,1.23306,1.23298,1.233,123599999.0
2005-02-02 05:13:00,1.23286,1.23302,1.23286,1.2329,58500000.0
2005-02-02 05:14:00,1.23286,1.23286,1.2327,1.23285,53299999.0
2005-02-02 05:15:00,1.23281,1.23281,1.2324,1.2324,52100000.0
2005-02-02 05:16:00,1.23249,1.23271,1.23245,1.23257,70300001.0
2005-02-02 05:17:00,1.23264,1.2327,1.23248,1.23248,82200000.0
2005-02-02 05:18:00,1.23251,1.23261,1.23251,1.23257,42000000.0
2005-02-02 05:19:00,1.2323,1.2323,1.23161,1.23161,39200001.0
2005-02-02 05:20:00,1.23217,1.23231,1.23166,1.23175,205999999.0
2005-02-02 05:21:00,1.23194,1.23228,1.23187,1.23187,105500000.0
2005-02-02 05:22:00,1.232,1.232,1.23128,1.2313,113900000.0
2005-02-02 05:23:00,1.2313,1.2313,1.23115,1.2312,75199999.0
2005-02-02 05:24:00,1.23149,1.23154,1.23137,1.23137,112399998.0
2005-02-02 05:25:00,1.23152,1.23157,1.23139,1.23139,71999999.0
2005-02-02 05:26:00,1.23151,1.23159,1.23139,1.23139,116390000.0
2005-02-02 05:27:00,1.23142,1.23153,1.23142,1.23153,22300000.0
2005-02-02 05:28:00,1.2317,1.2318,1.23154,1.23155,174399999.0
2005-02-02 05:29:00,1.23155,1.23178,1.23151,1.23162,95800002.0
2005-02-02 05:30:00,1.23177,1.23188,1.23162,1.23188,99999999.0
2005-02-02 05:31:00,1.23165,1.23186,1.23165,1.23186,58300000.0
2005-02-02 05:32:00,1.23181,1.23181,1.23179,1.23179,52600000.0
2005-02-02 05:33:00,1.23179,1.23179,1.23171,1.23171,3200000.0
2005-02-02 05:34:00,1.23162,1.23176,1.2316,1.2316,26200000.0
2005-02-02 05:35:00,1.23171,1.23177,1.23171,1.23177,47799999.0
2005-02-02 05:36:00,1.2319,1.23194,1.23174,1.23174,63699998.0
2005-02-02 05:37:00,1.2318,1.23208,1.23172,1.23172,58300000.0
2005-02-02 05:38:00,1.2318,1.23227,1.2318,1.23223,47000000.0
2005-02-02 05:39:00,1.23235,1.23235,1.23173,1.232,134299998.0
2005-02-02 05:40:00,1.23198,1.23205,1.23195,1.232,159599998.0
2005-02-02 05:41:00,1.23193,1.23193,1.23171,1.23176,117100002.0
2005-02-02 05:42:00,1.23173,1.23177,1.2317,1.23177,48700001.0
2005-02-02 05:43:00,1.23162,1.23178,1.23162,1.23178,14400000.0
2005-02-02 05:44:00,1.23165,1.23175,1.23165,1.23168,74800000.0
2005-02-02 05:45:00,1.23195,1.23196,1.23171,1.23175,96499997.0
2005-02-02 05:46:00,1.2317,1.23175,1.2317,1.23175,31900000.0
2005-02-02 05:47:00,1.2317,1.23172,1.23162,1.2317,172300000.0
2005-02-02 05:48:00,1.23163,1.23183,1.23163,1.23179,191499998.0
2005-02-02 05:49:00,1.23182,1.2321,1.23176,1.2321,93600001.0
2005-02-02 05:50:00,1.23166,1.23187,1.23166,1.23187,85999999.0
2005-02-02 05:51:00,1.2318,1.23195,1.2318,1.23185,115300002.0
2005-02-02 05:52:00,1.23196,1.23196,1.23172,1.23179,194700002.0
2005-02-02 05:53:00,1.23192,1.23196,1.23165,1.23165,72100000.0
2005-02-02 05:54:00,1.23204,1.23204,1.23191,1.23191,41500000.0
2005-02-02 05:55:00,1.23176,1.23176,1.23153,1.23157,78300000.0
2005-02-02 05:56:00,1.23163,1.23197,1.23157,1.23197,119800001.0
2005-02-02 05:57:00,1.23145,1.23158,1.23145,1.23158,98999999.0
2005-02-02 05:58:00,1.23166,1.2319,1.23161,1.23185,105299999.0
2005-02-02 05:59:00,1.23166,1.23185,1.23149,1.23149,105300000.0
2005-02-02 06:00:00,1.23166,1.23198,1.23166,1.23188,48800000.0
2005-02-02 06:01:00,1.2321,1.2321,1.2317,1.2317,57000000.0
2005-02-02 06:02:00,1.23162,1.23192,1.23162,1.23191,129999998.0
2005-02-02 06:03:00,1.23193,1.23198,1.23182,1.23183,101399999.0
2005-02-02 06:04:00,1.23204,1.23204,1.23197,1.23197,49500000.0
2005-02-02 06:05:00,1.23205,1.23205,1.23192,1.23195,68700000.0
2005-02-02 06:06:00,1.232,1.232,1.23195,1.23195,79599999.0
2005-02-02 06:07:00,1.23205,1.23205,1.23195,1.23197,47799999.0
2005-02-02 06:08:00,1.232,1.23205,1.23198,1.23202,72100001.0
2005-02-02 06:09:00,1.232,1.232,1.23195,1.23195,55000000.0
2005-02-02 06:10:00,1.23208,1.23208,1.2319,1.23202,51900000.0
2005-02-02 06:11:00,1.23195,1.23205,1.23195,1.23198,99100001.0
2005-02-02 06:12:00,1.232,1.23207,1.23179,1.23179,125200000.0
2005-02-02 06:13:00,1.23183,1.23218,1.23183,1.2321,145900001.0
2005-02-02 06:14:00,1.23213,1.2322,1.23204,1.23218,103799999.0
2005-02-02 06:15:00,1.23235,1.23253,1.23215,1.23253,69600001.0
2005-02-02 06:16:00,1.2322,1.23225,1.23215,1.23223,66399999.0
2005-02-02 06:17:00,1.2322,1.23225,1.23215,1.2322,78999998.0
2005-02-02 06:18:00,1.23247,1.23247,1.23211,1.23212,106900001.0
2005-02-02 06:19:00,1.23225,1.23225,1.23217,1.2322,106999999.0
2005-02-02 06:20:00,1.23237,1.23237,1.23218,1.23219,43000000.0
2005-02-02 06:21:00,1.23215,1.2322,1.2321,1.2322,84100000.0
2005-02-02 06:22:00,1.23251,1.23251,1.23241,1.23245,53700000.0
2005-02-02 06:23:00,1.23215,1.2322,1.23215,1.2322,138900001.0
2005-02-02 06:24:00,1.23219,1.23227,1.23214,1.23227,76300000.0
2005-02-02 06:25:00,1.23228,1.23253,1.23225,1.23253,48900000.0
2005-02-02 06:26:00,1.23223,1.23225,1.2321,1.23213,73200001.0
2005-02-02 06:27:00,1.23222,1.23228,1.2322,1.23227,54700002.0
2005-02-02 06:28:00,1.23247,1.2326,1.23219,1.23219,113600003.0
2005-02-02 06:29:00,1.23225,1.23235,1.23225,1.2323,47499999.0
2005-02-02 06:30:00,1.23233,1.23239,1.23223,1.23223,104599999.0
2005-02-02 06:31:00,1.23222,1.23239,1.2322,1.23225,65700000.0
2005-02-02 06:32:00,1.23233,1.23234,1.23217,1.23234,83400000.0
2005-02-02 06:33:00,1.23229,1.23241,1.23208,1.23214,133900004.0
2005-02-02 06:34:00,1.23213,1.23224,1.23213,1.23221,44600002.0
2005-02-02 06:35:00,1.23227,1.2323,1.23216,1.23216,109600000.0
2005-02-02 06:36:00,1.23245,1.23267,1.23243,1.2326,108099998.0
2005-02-02 06:37:00,1.23223,1.23238,1.23223,1.23238,128300000.0
2005-02-02 06:38:00,1.23248,1.23248,1.2324,1.2324,7100000.0
2005-02-02 06:39:00,1.23269,1.23277,1.23269,1.23272,83500002.0
2005-02-02 06:40:00,1.23245,1.23245,1.23235,1.23243,89300000.0
2005-02-02 06:41:00,1.2325,1.23255,1.23234,1.23237,119300001.0
2005-02-02 06:42:00,1.23238,1.23238,1.2322,1.23222,89000001.0
2005-02-02 06:43:00,1.23219,1.23236,1.23219,1.23236,67500000.0
2005-02-02 06:44:00,1.23237,1.23257,1.23223,1.23223,88300001.0
2005-02-02 06:45:00,1.2324,1.23245,1.23235,1.23235,65000001.0
2005-02-02 06:46:00,1.2326,1.23268,1.23231,1.23268,116400001.0
2005-02-02 06:47:00,1.23235,1.23245,1.23235,1.2324,99500002.0
2005-02-02 06:48:00,1.23261,1.23261,1.23237,1.23244,98100001.0
2005-02-02 06:49:00,1.23235,1.23235,1.23235,1.23235,20799999.0
2005-02-02 06:50:00,1.2324,1.23242,1.23235,1.2324,117099999.0
2005-02-02 06:51:00,1.23237,1.23256,1.23229,1.23243,119900000.0
2005-02-02 06:52:00,1.2324,1.23245,1.2323,1.23235,114299999.0
2005-02-02 06:53:00,1.23258,1.23258,1.23227,1.23227,119599999.0
2005-02-02 06:54:00,1.2324,1.2324,1.2324,1.2324,26500000.0
2005-02-02 06:55:00,1.23245,1.23245,1.2324,1.2324,101500002.0
2005-02-02 06:56:00,1.23231,1.23231,1.23214,1.23227,72500001.0
2005-02-02 06:57:00,1.23202,1.2322,1.23199,1.23199,143700001.0
2005-02-02 06:58:00,1.23207,1.23213,1.23207,1.23213,10800000.0
2005-02-02 06:59:00,1.2321,1.23225,1.2321,1.2322,161200001.0
2005-02-02 07:00:00,1.23217,1.23231,1.23217,1.2323,50400001.0
2005-02-02 07:01:00,1.23225,1.23225,1.23215,1.23215,57399999.0
2005-02-02 07:02:00,1.23221,1.23234,1.23208,1.23233,41500000.0
2005-02-02 07:03:00,1.23225,1.23225,1.23215,1.2322,93300001.0
2005-02-02 07:04:00,1.23243,1.23245,1.23235,1.23235,73900001.0
2005-02-02 07:05:00,1.23212,1.2322,1.23212,1.2322,23900000.0
2005-02-02 07:06:00,1.23225,1.23225,1.23215,1.2322,60700000.0
2005-02-02 07:07:00,1.2322,1.23222,1.23215,1.23215,13700000.0
2005-02-02 07:08:00,1.23215,1.23215,1.23215,1.23215,23900000.0
2005-02-02 07:09:00,1.23222,1.23229,1.23208,1.23208,67300000.0
2005-02-02 07:10:00,1.2322,1.23223,1.2322,1.23223,35900000.0
2005-02-02 07:11:00,1.2322,1.2322,1.23205,1.23205,97699999.0
2005-02-02 07:12:00,1.23228,1.23255,1.23223,1.23248,145800001.0
2005-02-02 07:13:00,1.23213,1.23229,1.23211,1.23228,69500001.0
2005-02-02 07:14:00,1.23225,1.2323,1.23225,1.23227,63900000.0
2005-02-02 07:15:00,1.23227,1.23232,1.23227,1.2323,43900000.0
2005-02-02 07:16:00,1.23235,1.23237,1.23225,1.23225,102099999.0
2005-02-02 07:17:00,1.23228,1.2323,1.23228,1.2323,21600000.0
2005-02-02 07:18:00,1.23225,1.2323,1.23225,1.2323,116199998.0
2005-02-02 07:19:00,1.23227,1.23235,1.23227,1.23229,93400002.0
2005-02-02 07:20:00,1.2323,1.23235,1.23221,1.23235,77600000.0
2005-02-02 07:21:00,1.23254,1.23254,1.23236,1.2324,139399998.0
2005-02-02 07:22:00,1.23235,1.2324,1.23235,1.2324,47800000.0
2005-02-02 07:23:00,1.2324,1.2324,1.2324,1.2324,18299999.0
2005-02-02 07:24:00,1.23235,1.23235,1.23223,1.23223,4600000.0
2005-02-02 07:25:00,1.23267,1.23267,1.2324,1.2324,178300002.0
2005-02-02 07:26:00,1.23227,1.23258,1.23227,1.23243,64000000.0
2005-02-02 07:27:00,1.23251,1.23256,1.23251,1.23256,34300000.0
2005-02-02 07:28:00,1.23298,1.233,1.23263,1.233,84000000.0
2005-02-02 07:29:00,1.23262,1.2327,1.23262,1.2327,53100000.0
2005-02-02 07:30:00,1.23267,1.23275,1.23257,1.23257,121599999.0
2005-02-02 07:31:00,1.23265,1.23278,1.23265,1.23278,155100000.0
2005-02-02 07:32:00,1.23274,1.23274,1.23261,1.23261,2700000.0
2005-02-02 07:33:00,1.23262,1.23263,1.23245,1.23245,93500000.0
2005-02-02 07:34:00,1.23258,1.23267,1.23249,1.23262,90999999.0
2005-02-02 07:35:00,1.23257,1.23275,1.23257,1.23275,39900000.0
2005-02-02 07:36:00,1.23281,1.2329,1.23271,1.2329,83299998.0
2005-02-02 07:37:00,1.23272,1.2328,1.23263,1.2328,64499999.0
2005-02-02 07:38:00,1.23295,1.23295,1.23285,1.2329,8800000.0
2005-02-02 07:39:00,1.23283,1.23283,1.23254,1.23254,82800000.0
2005-02-02 07:40:00,1.23285,1.2329,1.23285,1.23288,43700001.0
2005-02-02 07:41:00,1.23279,1.2328,1.23253,1.2328,143300001.0
2005-02-02 07:42:00,1.2328,1.23292,1.2327,1.23292,147699998.0
2005-02-02 07:43:00,1.23288,1.23288,1.23271,1.23278,94499999.0
2005-02-02 07:44:00,1.23302,1.23305,1.23288,1.23304,90400001.0
2005-02-02 07:45:00,1.23271,1.23289,1.23259,1.23289,83100000.0
2005-02-02 07:46:00,1.23291,1.23301,1.23275,1.23301,72300001.0
2005-02-02 07:47:00,1.23285,1.2329,1.23285,1.2329,69500000.0
2005-02-02 07:48:00,1.23271,1.23284,1.23259,1.23259,115000001.0
2005-02-02 07:49:00,1.2329,1.23295,1.23285,1.2329,62199999.0
2005-02-02 07:50:00,1.23264,1.23288,1.23264,1.23274,234299999.0
2005-02-02 07:51:00,1.2329,1.23293,1.23285,1.23285,135500003.0
2005-02-02 07:52:00,1.23282,1.23284,1.23266,1.23282,104900001.0
2005-02-02 07:53:00,1.23272,1.23272,1.23237,1.23237,35000001.0
2005-02-02 07:54:00,1.23224,1.23243,1.2322,1.2322,107699999.0
2005-02-02 07:55:00,1.23227,1.23227,1.23212,1.23219,91200000.0
2005-02-02 07:56:00,1.23224,1.23224,1.23192,1.23207,100399998.0
2005-02-02 07:57:00,1.23215,1.23231,1.23203,1.23229,126600001.0
2005-02-02 07:58:00,1.23175,1.23175,1.2314,1.23155,52799999.0
2005-02-02 07:59:00,1.23143,1.23155,1.23143,1.23155,20000000.0
2005-02-02 08:00:00,1.23153,1.2316,1.23143,1.2315,97799999.0
2005-02-02 08:01:00,1.23142,1.2316,1.23142,1.23142,104000000.0
2005-02-02 08:02:00,1.23145,1.23158,1.23145,1.23158,58900000.0
2005-02-02 08:03:00,1.23152,1.2318,1.23152,1.2318,42100000.0
2005-02-02 08:04:00,1.23157,1.23165,1.23155,1.23165,97099998.0
2005-02-02 08:05:00,1.23161,1.23163,1.23141,1.23149,131200001.0
2005-02-02 08:06:00,1.23169,1.2317,1.23157,1.2317,56300000.0
2005-02-02 08:07:00,1.23172,1.2318,1.23169,1.23179,154200003.0
2005-02-02 08:08:00,1.23183,1.23183,1.2318,1.2318,55200002.0
2005-02-02 08:09:00,1.23182,1.23182,1.23163,1.23168,161600001.0
2005-02-02 08:10:00,1.2318,1.23185,1.2317,1.23185,143400000.0
2005-02-02 08:11:00,1.23179,1.23189,1.23167,1.23189,37800000.0
2005-02-02 08:12:00,1.23205,1.23205,1.23177,1.23192,129800001.0
2005-02-02 08:13:00,1.23187,1.23187,1.23142,1.23142,64600002.0
2005-02-02 08:14:00,1.23142,1.23167,1.23142,1.23166,68999999.0
2005-02-02 08:15:00,1.23174,1.23174,1.23153,1.23154,140999999.0
2005-02-02 08:16:00,1.23152,1.23174,1.23152,1.23164,61700000.0
2005-02-02 08:17:00,1.23172,1.23182,1.23172,1.23182,59400001.0
2005-02-02 08:18:00,1.23193,1.232,1.23179,1.23179,66799999.0
2005-02-02 08:19:00,1.23185,1.23195,1.23175,1.23175,78699998.0
2005-02-02 08:20:00,1.23186,1.23186,1.23147,1.23147,52000001.0
2005-02-02 08:21:00,1.2315,1.2315,1.23082,1.23088,85500002.0
2005-02-02 08:22:00,1.23115,1.23119,1.23081,1.23103,118399999.0
2005-02-02 08:23:00,1.23105,1.23147,1.23102,1.23134,48500001.0
2005-02-02 08:24:00,1.23135,1.23147,1.23135,1.23136,131899998.0
2005-02-02 08:25:00,1.23138,1.23138,1.23109,1.23114,108000003.0
2005-02-02 08:26:00,1.23115,1.23143,1.23115,1.23129,90100000.0
2005-02-02 08:27:00,1.23145,1.23161,1.23145,1.23161,129800002.0
2005-02-02 08:28:00,1.23156,1.23157,1.23148,1.23157,69500001.0
2005-02-02 08:29:00,1.23161,1.23163,1.23129,1.23129,73800001.0
2005-02-02 08:30:00,1.23138,1.23151,1.23114,1.23114,114999998.0
2005-02-02 08:31:00,1.23125,1.23125,1.23087,1.23098,140000000.0
2005-02-02 08:32:00,1.23109,1.23109,1.23073,1.23105,118300002.0
2005-02-02 08:33:00,1.23101,1.23104,1.23084,1.23096,79200000.0
2005-02-02 08:34:00,1.23092,1.2311,1.23092,1.23099,86600000.0
2005-02-02 08:35:00,1.23118,1.23135,1.23113,1.23117,116500000.0
2005-02-02 08:36:00,1.2312,1.23128,1.2312,1.23124,62400000.0
2005-02-02 08:37:00,1.23145,1.23157,1.2314,1.23147,125100001.0
2005-02-02 08:38:00,1.23125,1.23134,1.23125,1.23134,101300000.0
2005-02-02 08:39:00,1.23133,1.23156,1.23132,1.23144,105300000.0
2005-02-02 08:40:00,1.23149,1.23149,1.23148,1.23148,8000000.0
2005-02-02 08:41:00,1.23143,1.2316,1.23143,1.23148,84700000.0
2005-02-02 08:42:00,1.23153,1.23164,1.23149,1.23164,32100001.0
2005-02-02 08:43:00,1.2317,1.2317,1.23146,1.23147,89900000.0
2005-02-02 08:44:00,1.23175,1.23183,1.2317,1.23175,156600002.0
2005-02-02 08:45:00,1.2317,1.23172,1.23168,1.2317,67600000.0
2005-02-02 08:46:00,1.23168,1.23214,1.23166,1.23214,54300001.0
2005-02-02 08:47:00,1.23227,1.23227,1.23225,1.23225,17799999.0
2005-02-02 08:48:00,1.23226,1.23226,1.23199,1.23199,52400001.0
2005-02-02 08:49:00,1.23187,1.23223,1.23181,1.23202,109599998.0
2005-02-02 08:50:00,1.23189,1.232,1.23189,1.23196,87700000.0
2005-02-02 08:51:00,1.23193,1.23205,1.23193,1.23205,62999998.0
2005-02-02 08:52:00,1.2321,1.23212,1.2321,1.23212,83499999.0
2005-02-02 08:53:00,1.2321,1.23215,1.23205,1.23208,19600000.0
2005-02-02 08:54:00,1.23204,1.23207,1.23188,1.2319,127199998.0
2005-02-02 08:55:00,1.23206,1.23206,1.23188,1.23203,168399999.0
2005-02-02 08:56:00,1.23198,1.23201,1.23186,1.23201,101200000.0
2005-02-02 08:57:00,1.232,1.23205,1.23192,1.23192,67900000.0
2005-02-02 08:58:00,1.23228,1.23228,1.23198,1.23217,48900000.0
2005-02-02 08:59:00,1.23218,1.2322,1.23193,1.23193,78400000.0
2005-02-02 09:00:00,1.23195,1.23214,1.23193,1.23193,128900001.0
2005-02-02 09:01:00,1.23235,1.23239,1.23213,1.23227,149199997.0
2005-02-02 09:02:00,1.23229,1.23254,1.23229,1.23235,49499998.0
2005-02-02 09:03:00,1.23233,1.23235,1.23213,1.23235,64399999.0
2005-02-02 09:04:00,1.23252,1.23271,1.23236,1.23236,93700001.0
2005-02-02 09:05:00,1.2324,1.2324,1.23235,1.23235,23000000.0
2005-02-02 09:06:00,1.23248,1.23252,1.2324,1.2324,69699999.0
2005-02-02 09:07:00,1.23237,1.23237,1.23233,1.23233,36400000.0
2005-02-02 09:08:00,1.23232,1.23241,1.23227,1.23229,84700002.0
2005-02-02 09:09:00,1.23217,1.2324,1.23217,1.2324,52700001.0
2005-02-02 09:10:00,1.23232,1.23234,1.23222,1.23222,112500003.0
2005-02-02 09:11:00,1.23214,1.23233,1.23214,1.23229,102400001.0
2005-02-02 09:12:00,1.23225,1.23253,1.23225,1.23242,113899999.0
2005-02-02 09:13:00,1.23234,1.23234,1.23231,1.23231,12800000.0
2005-02-02 09:14:00,1.23253,1.23253,1.23239,1.23248,120400001.0
2005-02-02 09:15:00,1.23253,1.23254,1.23247,1.23247,120800002.0
2005-02-02 09:16:00,1.23267,1.233,1.23256,1.23256,145600000.0
2005-02-02 09:17:00,1.23247,1.23255,1.23245,1.23245,169700002.0
2005-02-02 09:18:00,1.23243,1.23245,1.23243,1.23245,18300000.0
2005-02-02 09:19:00,1.23245,1.23255,1.23245,1.23245,93700003.0
2005-02-02 09:20:00,1.2325,1.2325,1.2324,1.2325,126100005.0
2005-02-02 09:21:00,1.23253,1.23256,1.23253,1.23253,79100000.0
2005-02-02 09:22:00,1.2326,1.2326,1.23257,1.23257,38499998.0
2005-02-02 09:23:00,1.23259,1.23305,1.23259,1.233,97300002.0
2005-02-02 09:24:00,1.23302,1.23302,1.23285,1.23285,106300001.0
2005-02-02 09:25:00,1.23295,1.23316,1.23295,1.2331,29700000.0
2005-02-02 09:26:00,1.23306,1.23306,1.23294,1.23298,58999999.0
2005-02-02 09:27:00,1.23309,1.23312,1.23304,1.23304,34400001.0
2005-02-02 09:28:00,1.2334,1.2334,1.23272,1.23272,48600000.0
2005-02-02 09:29:00,1.233,1.23312,1.233,1.23312,59699997.0
2005-02-02 09:30:00,1.23296,1.23296,1.23271,1.23278,106600000.0
2005-02-02 09:31:00,1.23255,1.23255,1.23245,1.23245,5600000.0
2005-02-02 09:32:00,1.23229,1.23245,1.23229,1.23242,60699998.0
2005-02-02 09:33:00,1.23248,1.23249,1.23243,1.23244,101400001.0
2005-02-02 09:34:00,1.23258,1.23258,1.23249,1.23252,53700000.0
2005-02-02 09:35:00,1.23249,1.23249,1.23244,1.23247,62800000.0
2005-02-02 09:36:00,1.23259,1.23268,1.23259,1.23268,16900000.0
2005-02-02 09:37:00,1.23294,1.23306,1.23294,1.23295,37200000.0
2005-02-02 09:38:00,1.23288,1.23288,1.23258,1.23269,83200000.0
2005-02-02 09:39:00,1.23272,1.2328,1.23268,1.2328,115600000.0
2005-02-02 09:40:00,1.23284,1.23291,1.23284,1.23291,7200000.0
2005-02-02 09:41:00,1.23282,1.2329,1.23282,1.23285,73700000.0
2005-02-02 09:42:00,1.23295,1.23295,1.23287,1.23295,77199999.0
2005-02-02 09:43:00,1.23305,1.23317,1.23275,1.23275,55000001.0
2005-02-02 09:44:00,1.23285,1.23295,1.23285,1.2329,66700001.0
2005-02-02 09:45:00,1.23273,1.23288,1.23258,1.23268,107900001.0
2005-02-02 09:46:00,1.23266,1.23281,1.23264,1.23279,78100002.0
2005-02-02 09:47:00,1.23266,1.23305,1.23266,1.23305,132200000.0
2005-02-02 09:48:00,1.23295,1.23295,1.23267,1.23277,46699999.0
2005-02-02 09:49:00,1.23298,1.23309,1.23293,1.23293,71900000.0
2005-02-02 09:50:00,1.23293,1.23307,1.23289,1.23298,148600000.0
2005-02-02 09:51:00,1.23304,1.23315,1.23304,1.23315,61600000.0
2005-02-02 09:52:00,1.23303,1.23313,1.23303,1.23307,90800001.0
2005-02-02 09:53:00,1.2331,1.2331,1.233,1.2331,78399997.0
2005-02-02 09:54:00,1.23307,1.23307,1.23299,1.23303,61900001.0
2005-02-02 09:55:00,1.23313,1.23318,1.23303,1.23309,72899999.0
2005-02-02 09:56:00,1.23308,1.23323,1.23308,1.23321,82400000.0
2005-02-02 09:57:00,1.2332,1.23325,1.23313,1.23315,132300002.0
2005-02-02 09:58:00,1.23313,1.23313,1.23307,1.23307,12100000.0
2005-02-02 09:59:00,1.23308,1.23318,1.23306,1.23318,62000000.0
2005-02-02 10:00:00,1.23314,1.23322,1.23314,1.23322,126100002.0
2005-02-02 10:01:00,1.23323,1.23325,1.23322,1.23322,69700001.0
2005-02-02 10:02:00,1.2333,1.23336,1.23316,1.23319,130599999.0
2005-02-02 10:03:00,1.23323,1.23332,1.23318,1.23318,14800000.0
2005-02-02 10:04:00,1.23329,1.23329,1.23306,1.23306,105500001.0
2005-02-02 10:05:00,1.23311,1.23323,1.23303,1.23303,93299999.0
2005-02-02 10:06:00,1.2332,1.23325,1.23315,1.23325,61200000.0
2005-02-02 10:07:00,1.23312,1.2332,1.23312,1.2332,37100000.0
2005-02-02 10:08:00,1.23318,1.23327,1.23313,1.23313,46100001.0
2005-02-02 10:09:00,1.2332,1.23323,1.23315,1.23315,52500000.0
2005-02-02 10:10:00,1.23304,1.23309,1.233,1.233,81300000.0
2005-02-02 10:11:00,1.23305,1.23308,1.23305,1.23308,52099999.0
2005-02-02 10:12:00,1.23302,1.23315,1.23302,1.23308,98599998.0
2005-02-02 10:13:00,1.23299,1.23303,1.23297,1.23297,67000001.0
2005-02-02 10:14:00,1.23288,1.23296,1.23281,1.23292,111000000.0
2005-02-02 10:15:00,1.2331,1.23314,1.23287,1.23302,144900001.0
2005-02-02 10:16:00,1.23306,1.23316,1.233,1.233,158499998.0
2005-02-02 10:17:00,1.23315,1.23315,1.23283,1.23291,80700000.0
2005-02-02 10:18:00,1.23296,1.23296,1.2325,1.2325,120300001.0
2005-02-02 10:19:00,1.23249,1.23263,1.23249,1.23249,31799999.0
2005-02-02 10:20:00,1.23247,1.23251,1.23239,1.23248,136099999.0
2005-02-02 10:21:00,1.23246,1.2326,1.23228,1.23258,143399999.0
2005-02-02 10:22:00,1.23253,1.23259,1.23252,1.23252,101999998.0
2005-02-02 10:23:00,1.23254,1.23261,1.23247,1.23247,157799997.0
2005-02-02 10:24:00,1.23245,1.2326,1.23242,1.23253,62599999.0
2005-02-02 10:25:00,1.2325,1.23255,1.23242,1.2325,181500001.0
2005-02-02 10:26:00,1.23247,1.23247,1.23238,1.23244,30700000.0
2005-02-02 10:27:00,1.23252,1.2326,1.23252,1.23252,106899999.0
2005-02-02 10:28:00,1.23256,1.23261,1.23248,1.23254,47000000.0
2005-02-02 10:29:00,1.23254,1.23264,1.23246,1.23248,222000002.0
2005-02-02 10:30:00,1.23243,1.23243,1.23234,1.23234,74500000.0
2005-02-02 10:31:00,1.2324,1.2324,1.23233,1.23233,33600000.0
2005-02-02 10:32:00,1.23243,1.23243,1.23225,1.23227,27500000.0
2005-02-02 10:33:00,1.23227,1.23241,1.23227,1.23241,37300000.0
2005-02-02 10:34:00,1.2324,1.23252,1.2324,1.2324,85900001.0
2005-02-02 10:35:00,1.23232,1.23245,1.23232,1.2324,129000001.0
2005-02-02 10:36:00,1.23245,1.23247,1.2323,1.23247,184700003.0
2005-02-02 10:37:00,1.23245,1.23262,1.23245,1.23262,46400000.0
2005-02-02 10:38:00,1.23267,1.23269,1.23245,1.23245,167700002.0
2005-02-02 10:39:00,1.2325,1.23257,1.2325,1.2325,44800000.0
2005-02-02 10:40:00,1.2324,1.23255,1.2324,1.23255,81500000.0
2005-02-02 10:41:00,1.23266,1.23272,1.23262,1.23264,144100001.0
2005-02-02 10:42:00,1.23268,1.23268,1.23263,1.23268,21699999.0
2005-02-02 10:43:00,1.23273,1.2329,1.23263,1.2329,57599999.0
2005-02-02 10:44:00,1.23282,1.2329,1.2328,1.2329,51400000.0
2005-02-02 10:45:00,1.23292,1.23292,1.2328,1.23282,66300002.0
2005-02-02 10:46:00,1.2328,1.23294,1.2328,1.23288,127699999.0
2005-02-02 10:47:00,1.23292,1.23297,1.23289,1.2329,103900002.0
2005-02-02 10:48:00,1.2329,1.23302,1.23288,1.23291,79200000.0
2005-02-02 10:49:00,1.23283,1.23297,1.23277,1.2328,98500000.0
2005-02-02 10:50:00,1.23265,1.23266,1.2324,1.2325,65699999.0
2005-02-02 10:51:00,1.23245,1.23256,1.23245,1.23256,103800000.0
2005-02-02 10:52:00,1.23254,1.23265,1.23254,1.23264,43500001.0
2005-02-02 10:53:00,1.23285,1.2329,1.23265,1.23272,123200000.0
2005-02-02 10:54:00,1.23284,1.23298,1.23284,1.23296,67100000.0
2005-02-02 10:55:00,1.23292,1.23293,1.23282,1.23291,143700001.0
2005-02-02 10:56:00,1.23297,1.23311,1.23297,1.23302,100499996.0
2005-02-02 10:57:00,1.23307,1.23315,1.2327,1.23285,110600001.0
2005-02-02 10:58:00,1.23301,1.23301,1.2326,1.23284,104000002.0
2005-02-02 10:59:00,1.23295,1.23306,1.23295,1.23295,111399999.0
2005-02-02 11:00:00,1.23288,1.23302,1.23288,1.23298,198700004.0
2005-02-02 11:01:00,1.23292,1.23297,1.23291,1.23292,91300001.0
2005-02-02 11:02:00,1.23284,1.23285,1.2327,1.23285,92700001.0
2005-02-02 11:03:00,1.2327,1.23274,1.23243,1.23253,108500001.0
2005-02-02 11:04:00,1.23257,1.23257,1.23245,1.23252,113199998.0
2005-02-02 11:05:00,1.23257,1.23277,1.23257,1.23266,106000000.0
2005-02-02 11:06:00,1.23275,1.23284,1.23266,1.23284,68800002.0
2005-02-02 11:07:00,1.23292,1.23293,1.23262,1.23262,58900001.0
2005-02-02 11:08:00,1.23272,1.23272,1.23254,1.23254,120900002.0
2005-02-02 11:09:00,1.2327,1.2327,1.23255,1.23255,66899999.0
2005-02-02 11:10:00,1.2325,1.2325,1.23239,1.23241,83299999.0
2005-02-02 11:11:00,1.23238,1.23253,1.23233,1.23253,77700000.0
2005-02-02 11:12:00,1.23247,1.23247,1.23231,1.23233,120400000.0
2005-02-02 11:13:00,1.23222,1.23222,1.23191,1.23191,114000001.0
2005-02-02 11:14:00,1.23197,1.2323,1.23197,1.23218,118999999.0
2005-02-02 11:15:00,1.23238,1.23264,1.23238,1.23252,180500003.0
2005-02-02 11:16:00,1.23267,1.23274,1.23253,1.23253,179800000.0
2005-02-02 11:17:00,1.23247,1.23259,1.23245,1.23245,86799998.0
2005-02-02 11:18:00,1.23258,1.23265,1.23249,1.23251,74199999.0
2005-02-02 11:19:00,1.23268,1.23269,1.23255,1.23255,68299999.0
2005-02-02 11:20:00,1.23254,1.23254,1.23232,1.23232,177699999.0
2005-02-02 11:21:00,1.23259,1.23273,1.23257,1.2327,117400003.0
2005-02-02 11:22:00,1.23272,1.2328,1.23249,1.23259,128899999.0
2005-02-02 11:23:00,1.23279,1.23306,1.23279,1.23296,37000000.0
2005-02-02 11:24:00,1.2332,1.23327,1.23309,1.23324,45400000.0
2005-02-02 11:25:00,1.23337,1.23338,1.23288,1.23294,100199999.0
2005-02-02 11:26:00,1.2329,1.23303,1.2329,1.23303,66800001.0
2005-02-02 11:27:00,1.23292,1.23301,1.2329,1.23293,95300002.0
2005-02-02 11:28:00,1.23294,1.23306,1.23294,1.233,101399999.0
2005-02-02 11:29:00,1.23292,1.23298,1.23266,1.23266,183600002.0
2005-02-02 11:30:00,1.23268,1.23268,1.2326,1.23263,120900002.0
2005-02-02 11:31:00,1.23269,1.23271,1.23262,1.23267,82600002.0
2005-02-02 11:32:00,1.23262,1.23269,1.23259,1.23268,116000003.0
2005-02-02 11:33:00,1.23266,1.23279,1.23266,1.23277,82299999.0
2005-02-02 11:34:00,1.23273,1.23292,1.23271,1.23273,99599999.0
2005-02-02 11:35:00,1.2327,1.23272,1.23263,1.23265,76500000.0
2005-02-02 11:36:00,1.23265,1.23275,1.23265,1.23265,142100000.0
2005-02-02 11:37:00,1.23271,1.23271,1.23242,1.23242,74200000.0
2005-02-02 11:38:00,1.23245,1.2327,1.23245,1.2327,136500002.0
2005-02-02 11:39:00,1.23267,1.23267,1.23249,1.23255,108500001.0
2005-02-02 11:40:00,1.23251,1.23257,1.23247,1.23252,96599999.0
2005-02-02 11:41:00,1.23262,1.23262,1.23244,1.23248,181900002.0
2005-02-02 11:42:00,1.2326,1.23265,1.23255,1.23255,115100002.0
2005-02-02 11:43:00,1.2326,1.23262,1.23252,1.23262,129099998.0
2005-02-02 11:44:00,1.2324,1.23259,1.2324,1.2325,64800000.0
2005-02-02 11:45:00,1.23257,1.23258,1.23255,1.23258,28400000.0
2005-02-02 11:46:00,1.23267,1.2327,1.23254,1.2326,75400001.0
2005-02-02 11:47:00,1.23254,1.23263,1.23254,1.23261,80799999.0
2005-02-02 11:48:00,1.23255,1.2326,1.23255,1.23255,91300000.0
2005-02-02 11:49:00,1.23257,1.23257,1.23236,1.23236,38400000.0
2005-02-02 11:50:00,1.23247,1.23251,1.23239,1.23242,85500000.0
2005-02-02 11:51:00,1.23236,1.23236,1.23188,1.23188,46600001.0
2005-02-02 11:52:00,1.23237,1.23237,1.23193,1.23193,151400000.0
2005-02-02 11:53:00,1.23183,1.23192,1.23178,1.23178,47900000.0
2005-02-02 11:54:00,1.23189,1.23195,1.23189,1.23195,76699999.0
2005-02-02 11:55:00,1.23205,1.23205,1.23192,1.232,125500001.0
2005-02-02 11:56:00,1.23202,1.23206,1.23197,1.23202,82800001.0
2005-02-02 11:57:00,1.23235,1.23235,1.23189,1.23204,158000001.0
2005-02-02 11:58:00,1.23202,1.23214,1.23119,1.23119,85200000.0
2005-02-02 11:59:00,1.2311,1.2311,1.23066,1.23078,89899998.0
2005-02-02 12:00:00,1.2309,1.23094,1.23087,1.23092,61400001.0
2005-02-02 12:01:00,1.23097,1.2311,1.23097,1.2311,82199999.0
2005-02-02 12:02:00,1.23126,1.23171,1.23113,1.23171,120099999.0
2005-02-02 12:03:00,1.23182,1.23182,1.23174,1.23174,153700001.0
2005-02-02 12:04:00,1.23185,1.23185,1.23147,1.23147,44800001.0
2005-02-02 12:05:00,1.23145,1.23156,1.23145,1.23146,78800001.0
2005-02-02 12:06:00,1.23151,1.23151,1.23104,1.23104,28100000.0
2005-02-02 12:07:00,1.23122,1.23138,1.23116,1.23132,67299999.0
2005-02-02 12:08:00,1.2313,1.2313,1.23103,1.23112,69200001.0
2005-02-02 12:09:00,1.23103,1.23117,1.23103,1.23117,105600001.0
2005-02-02 12:10:00,1.23134,1.2314,1.23117,1.23129,28800000.0
2005-02-02 12:11:00,1.23116,1.23127,1.23116,1.23127,134300000.0
2005-02-02 12:12:00,1.2312,1.23122,1.23102,1.23105,114900001.0
2005-02-02 12:13:00,1.231,1.23124,1.231,1.23117,115099999.0
2005-02-02 12:14:00,1.23127,1.23127,1.23116,1.23116,98300000.0
2005-02-02 12:15:00,1.23119,1.23119,1.23105,1.23115,98500000.0
2005-02-02 12:16:00,1.23115,1.23127,1.23109,1.23115,170700000.0
2005-02-02 12:17:00,1.23128,1.23136,1.23121,1.23121,101700001.0
2005-02-02 12:18:00,1.23128,1.23135,1.23123,1.23124,119300000.0
2005-02-02 12:19:00,1.2314,1.23143,1.2314,1.2314,78700002.0
2005-02-02 12:20:00,1.23138,1.23138,1.23125,1.23125,108799999.0
2005-02-02 12:21:00,1.23137,1.23143,1.23129,1.23133,226800000.0
2005-02-02 12:22:00,1.23133,1.23143,1.23133,1.23143,63800000.0
2005-02-02 12:23:00,1.23139,1.23139,1.23106,1.23106,48200000.0
2005-02-02 12:24:00,1.23118,1.23132,1.23114,1.23132,188000003.0
2005-02-02 12:25:00,1.23128,1.23152,1.23112,1.23112,105500001.0
2005-02-02 12:26:00,1.23152,1.23155,1.23143,1.23152,107700003.0
2005-02-02 12:27:00,1.23155,1.23163,1.23143,1.23163,71500000.0
2005-02-02 12:28:00,1.23159,1.23159,1.23136,1.2314,84000001.0
2005-02-02 12:29:00,1.23164,1.23176,1.23161,1.23164,121699999.0
2005-02-02 12:30:00,1.23171,1.23174,1.23171,1.23174,13600000.0
2005-02-02 12:31:00,1.23175,1.23186,1.23175,1.23181,196200001.0
2005-02-02 12:32:00,1.23165,1.2317,1.2316,1.23162,110699998.0
2005-02-02 12:33:00,1.23164,1.23164,1.23158,1.23158,83400001.0
2005-02-02 12:34:00,1.23171,1.23181,1.2317,1.2317,80500000.0
2005-02-02 12:35:00,1.23177,1.23177,1.23162,1.23173,27900000.0
2005-02-02 12:36:00,1.23174,1.23174,1.23168,1.23168,26000000.0
2005-02-02 12:37:00,1.23174,1.23189,1.23174,1.23182,114300000.0
2005-02-02 12:38:00,1.23176,1.23195,1.23176,1.2319,80700001.0
2005-02-02 12:39:00,1.23201,1.23201,1.23183,1.23183,64200001.0
2005-02-02 12:40:00,1.23193,1.23193,1.23163,1.23167,134900000.0
2005-02-02 12:41:00,1.2317,1.23174,1.23153,1.23153,131199998.0
2005-02-02 12:42:00,1.23153,1.23172,1.23153,1.23161,56300001.0
2005-02-02 12:43:00,1.23159,1.23172,1.23159,1.2317,55500000.0
2005-02-02 12:44:00,1.23168,1.2318,1.23168,1.23172,124099999.0
2005-02-02 12:45:00,1.23172,1.23178,1.23164,1.23178,68300001.0
2005-02-02 12:46:00,1.23185,1.23185,1.2318,1.2318,20100000.0
2005-02-02 12:47:00,1.23194,1.232,1.23183,1.23188,117000000.0
2005-02-02 12:48:00,1.23203,1.23204,1.23189,1.23198,159500002.0
2005-02-02 12:49:00,1.2321,1.2321,1.23202,1.23202,8900000.0
2005-02-02 12:50:00,1.23203,1.23213,1.23201,1.23206,31300000.0
2005-02-02 12:51:00,1.23209,1.23213,1.23201,1.23205,68399999.0
2005-02-02 12:52:00,1.23193,1.23205,1.23193,1.23205,12000000.0
2005-02-02 12:53:00,1.2321,1.23212,1.2321,1.23212,39400000.0
2005-02-02 12:54:00,1.23209,1.23209,1.23201,1.23201,60399998.0
2005-02-02 12:55:00,1.2319,1.2321,1.23189,1.2321,50400000.0
2005-02-02 12:56:00,1.23202,1.23211,1.23198,1.23202,85400002.0
2005-02-02 12:57:00,1.23187,1.23211,1.23187,1.23193,155699998.0
2005-02-02 12:58:00,1.23195,1.232,1.23195,1.232,39700002.0
2005-02-02 12:59:00,1.23192,1.23192,1.23123,1.23123,83400000.0
2005-02-02 13:00:00,1.23123,1.23123,1.23097,1.23097,142899998.0
2005-02-02 13:01:00,1.23123,1.2313,1.23107,1.2313,127600002.0
2005-02-02 13:02:00,1.23131,1.23142,1.23131,1.23132,110099999.0
2005-02-02 13:03:00,1.23137,1.23143,1.2313,1.23136,117000001.0
2005-02-02 13:04:00,1.23153,1.23171,1.2314,1.2314,85400000.0
2005-02-02 13:05:00,1.23141,1.23151,1.23137,1.23137,120200000.0
2005-02-02 13:06:00,1.23145,1.2316,1.23145,1.23158,40700000.0
2005-02-02 13:07:00,1.2316,1.2316,1.23128,1.23128,162800003.0
2005-02-02 13:08:00,1.2314,1.23145,1.23135,1.2314,70400000.0
2005-02-02 13:09:00,1.23132,1.23145,1.23125,1.23141,93900001.0
2005-02-02 13:10:00,1.23148,1.23161,1.23146,1.23161,61200002.0
2005-02-02 13:11:00,1.23158,1.23168,1.23158,1.23161,52000001.0
2005-02-02 13:12:00,1.23166,1.23166,1.23154,1.23162,98500000.0
2005-02-02 13:13:00,1.23173,1.2318,1.23171,1.23172,126300001.0
2005-02-02 13:14:00,1.23184,1.23184,1.23174,1.23174,9600000.0
2005-02-02 13:15:00,1.23169,1.23187,1.23169,1.23185,26500000.0
2005-02-02 13:16:00,1.23198,1.23211,1.23182,1.23186,104800001.0
2005-02-02 13:17:00,1.23202,1.23231,1.23202,1.23227,50300000.0
2005-02-02 13:18:00,1.23238,1.23256,1.23235,1.23235,137799998.0
2005-02-02 13:19:00,1.23236,1.23236,1.23225,1.23225,89800002.0
2005-02-02 13:20:00,1.23211,1.23218,1.23201,1.23208,138100000.0
2005-02-02 13:21:00,1.2322,1.23222,1.23198,1.23205,61000002.0
2005-02-02 13:22:00,1.23229,1.23237,1.23221,1.23228,87600002.0
2005-02-02 13:23:00,1.23235,1.23242,1.23228,1.23234,106499997.0
2005-02-02 13:24:00,1.23252,1.23258,1.23241,1.23249,87900000.0
2005-02-02 13:25:00,1.23245,1.23248,1.23243,1.23243,43099998.0
2005-02-02 13:26:00,1.23245,1.23253,1.23245,1.23246,84299997.0
2005-02-02 13:27:00,1.23252,1.23258,1.23249,1.23258,90699999.0
2005-02-02 13:28:00,1.23258,1.23258,1.23249,1.23258,103499998.0
2005-02-02 13:29:00,1.23264,1.23271,1.23258,1.23258,39100000.0
2005-02-02 13:30:00,1.2327,1.23278,1.23261,1.23261,148499998.0
2005-02-02 13:31:00,1.23258,1.23258,1.23244,1.23244,88400001.0
2005-02-02 13:32:00,1.23242,1.23263,1.23235,1.23258,165800003.0
2005-02-02 13:33:00,1.23302,1.23319,1.23236,1.23236,72600000.0
2005-02-02 13:34:00,1.23238,1.23285,1.23232,1.23285,60300000.0
2005-02-02 13:35:00,1.23292,1.23308,1.23284,1.23303,133400000.0
2005-02-02 13:36:00,1.23335,1.23335,1.23307,1.23307,130399998.0
2005-02-02 13:37:00,1.23264,1.23271,1.23175,1.23271,138600003.0
2005-02-02 13:38:00,1.23289,1.23322,1.23257,1.23314,95199998.0
2005-02-02 13:39:00,1.23303,1.23303,1.23297,1.23297,19300000.0
2005-02-02 13:40:00,1.23288,1.23289,1.23225,1.23225,124800001.0
2005-02-02 13:41:00,1.2324,1.2324,1.23215,1.23232,59599999.0
2005-02-02 13:42:00,1.23248,1.23252,1.23238,1.23238,102500001.0
2005-02-02 13:43:00,1.23255,1.23269,1.2325,1.2325,49300000.0
2005-02-02 13:44:00,1.23248,1.23251,1.23234,1.23234,119600003.0
2005-02-02 13:45:00,1.2324,1.23243,1.23217,1.2322,48800001.0
2005-02-02 13:46:00,1.23211,1.23211,1.23204,1.23204,32200000.0
2005-02-02 13:47:00,1.23204,1.23208,1.23203,1.23208,110600000.0
2005-02-02 13:48:00,1.23207,1.23207,1.23201,1.23203,45500001.0
2005-02-02 13:49:00,1.23207,1.23207,1.23197,1.23197,50000001.0
2005-02-02 13:50:00,1.2321,1.23228,1.2321,1.23212,146100002.0
2005-02-02 13:51:00,1.23214,1.23231,1.23214,1.23226,76499999.0
2005-02-02 13:52:00,1.23239,1.23246,1.23233,1.23246,51899999.0
2005-02-02 13:53:00,1.23245,1.23245,1.23241,1.23242,21700000.0
2005-02-02 13:54:00,1.23241,1.23262,1.23237,1.23246,73800000.0
2005-02-02 13:55:00,1.2325,1.23322,1.2325,1.23316,129700004.0
2005-02-02 13:56:00,1.2331,1.2331,1.2329,1.23306,169599997.0
2005-02-02 13:57:00,1.2331,1.23326,1.23282,1.233,72100000.0
2005-02-02 13:58:00,1.23317,1.23317,1.23307,1.23307,44800001.0
2005-02-02 13:59:00,1.23298,1.23314,1.23283,1.23313,87400001.0
2005-02-02 14:00:00,1.23307,1.23317,1.23268,1.23285,149900004.0
2005-02-02 14:01:00,1.23261,1.23302,1.23253,1.23302,97400000.0
2005-02-02 14:02:00,1.23303,1.23303,1.23292,1.23292,33700000.0
2005-02-02 14:03:00,1.23278,1.23302,1.23265,1.23302,176700000.0
2005-02-02 14:04:00,1.23307,1.23319,1.23296,1.23296,87599998.0
2005-02-02 14:05:00,1.2329,1.23307,1.2329,1.23299,143100001.0
2005-02-02 14:06:00,1.23302,1.23306,1.23299,1.23304,37800000.0
2005-02-02 14:07:00,1.2329,1.23299,1.23284,1.23297,49700000.0
2005-02-02 14:08:00,1.233,1.233,1.23279,1.2329,58799999.0
2005-02-02 14:09:00,1.23292,1.23292,1.23283,1.23283,82500000.0
2005-02-02 14:10:00,1.2329,1.23297,1.23286,1.23292,193900002.0
2005-02-02 14:11:00,1.233,1.23303,1.23276,1.23303,20800000.0
2005-02-02 14:12:00,1.2329,1.23295,1.23287,1.2329,110400002.0
2005-02-02 14:13:00,1.23285,1.23285,1.23285,1.23285,14500000.0
2005-02-02 14:14:00,1.23312,1.23313,1.23281,1.23293,144700004.0
2005-02-02 14:15:00,1.23287,1.23304,1.23287,1.23287,183900003.0
2005-02-02 14:16:00,1.23297,1.23297,1.23293,1.23293,19900000.0
2005-02-02 14:17:00,1.23295,1.23295,1.23287,1.23287,32700000.0
2005-02-02 14:18:00,1.23287,1.23296,1.23286,1.23289,134100003.0
2005-02-02 14:19:00,1.23285,1.23293,1.23238,1.23271,55100000.0
2005-02-02 14:20:00,1.2326,1.23278,1.23253,1.23253,73200001.0
2005-02-02 14:21:00,1.23253,1.23272,1.23253,1.23265,69100000.0
2005-02-02 14:22:00,1.23261,1.23261,1.23259,1.23259,44099999.0
2005-02-02 14:23:00,1.23272,1.23297,1.23272,1.23286,102900001.0
2005-02-02 14:24:00,1.23283,1.23283,1.23264,1.23271,116100002.0
2005-02-02 14:25:00,1.23268,1.23287,1.23261,1.23287,45700001.0
2005-02-02 14:26:00,1.23281,1.23292,1.23281,1.23284,34400000.0
2005-02-02 14:27:00,1.2328,1.23289,1.23274,1.23274,165300000.0
2005-02-02 14:28:00,1.23277,1.23279,1.23273,1.23279,91000001.0
2005-02-02 14:29:00,1.23267,1.23277,1.23267,1.23277,46100000.0
2005-02-02 14:30:00,1.23272,1.23272,1.23266,1.23266,15200000.0
2005-02-02 14:31:00,1.2327,1.2327,1.2327,1.2327,7200000.0
2005-02-02 14:32:00,1.23268,1.2327,1.23268,1.2327,52000000.0
2005-02-02 14:33:00,1.23268,1.23275,1.23268,1.2327,34400000.0
2005-02-02 14:34:00,1.2328,1.2328,1.2326,1.23263,11200000.0
2005-02-02 14:35:00,1.23266,1.23284,1.23261,1.23268,92099998.0
2005-02-02 14:36:00,1.23287,1.23288,1.2327,1.23272,120200000.0
2005-02-02 14:37:00,1.23274,1.23274,1.23271,1.23271,32599999.0
2005-02-02 14:38:00,1.23287,1.23302,1.23287,1.23293,110900002.0
2005-02-02 14:39:00,1.23292,1.23307,1.23291,1.23295,109800001.0
2005-02-02 14:40:00,1.23298,1.23303,1.23289,1.23303,119300001.0
2005-02-02 14:41:00,1.23291,1.23308,1.23291,1.233,128400002.0
2005-02-02 14:42:00,1.23305,1.23316,1.23305,1.23309,89800000.0
2005-02-02 14:43:00,1.23298,1.23298,1.23267,1.23271,76200002.0
2005-02-02 14:44:00,1.23271,1.23283,1.2327,1.23283,59499998.0
2005-02-02 14:45:00,1.23291,1.23291,1.23283,1.23283,65600000.0
2005-02-02 14:46:00,1.23287,1.23295,1.23285,1.23292,93189999.0
2005-02-02 14:47:00,1.23299,1.23302,1.23289,1.23298,93700001.0
2005-02-02 14:48:00,1.233,1.23305,1.233,1.23305,23300000.0
2005-02-02 14:49:00,1.23302,1.23302,1.23295,1.23297,99099999.0
2005-02-02 14:50:00,1.23305,1.23305,1.23293,1.233,45099999.0
2005-02-02 14:51:00,1.23291,1.23307,1.23291,1.23295,66400001.0
2005-02-02 14:52:00,1.23302,1.23302,1.23285,1.23285,90900000.0
2005-02-02 14:53:00,1.233,1.233,1.23288,1.23288,35800000.0
2005-02-02 14:54:00,1.23272,1.233,1.23272,1.23297,137200000.0
2005-02-02 14:55:00,1.23306,1.23314,1.23293,1.233,153900000.0
2005-02-02 14:56:00,1.23298,1.23301,1.23292,1.23292,34800000.0
2005-02-02 14:57:00,1.23294,1.23297,1.23282,1.23285,103700000.0
2005-02-02 14:58:00,1.23296,1.23302,1.23289,1.23289,73300002.0
2005-02-02 14:59:00,1.23303,1.23303,1.23287,1.2329,81300001.0
2005-02-02 15:00:00,1.23295,1.23305,1.23295,1.23297,104400003.0
2005-02-02 15:01:00,1.23297,1.23304,1.23285,1.23295,85200001.0
2005-02-02 15:02:00,1.23313,1.23321,1.233,1.23311,41100000.0
2005-02-02 15:03:00,1.23304,1.23321,1.23304,1.23314,76100003.0
2005-02-02 15:04:00,1.23333,1.23335,1.23321,1.23335,102699999.0
2005-02-02 15:05:00,1.23337,1.23344,1.23327,1.23338,94700000.0
2005-02-02 15:06:00,1.23352,1.23356,1.23343,1.23348,90100000.0
2005-02-02 15:07:00,1.23352,1.23356,1.23347,1.23347,78499999.0
2005-02-02 15:08:00,1.23346,1.23353,1.23336,1.23336,128999998.0
2005-02-02 15:09:00,1.23346,1.23355,1.23346,1.23351,10400000.0
2005-02-02 15:10:00,1.23362,1.23363,1.2333,1.2335,149900002.0
2005-02-02 15:11:00,1.23374,1.23381,1.23368,1.23377,126300002.0
2005-02-02 15:12:00,1.23393,1.23411,1.23386,1.23411,113899999.0
2005-02-02 15:13:00,1.23399,1.2341,1.2339,1.234,101100000.0
2005-02-02 15:14:00,1.23408,1.23424,1.23405,1.23411,176400001.0
2005-02-02 15:15:00,1.23426,1.23442,1.23423,1.23423,123299998.0
2005-02-02 15:16:00,1.23432,1.23436,1.2342,1.2342,53399999.0
2005-02-02 15:17:00,1.23415,1.23431,1.23404,1.23407,163600002.0
2005-02-02 15:18:00,1.23424,1.23424,1.23409,1.23409,34600001.0
2005-02-02 15:19:00,1.23424,1.23433,1.23404,1.23404,91400000.0
2005-02-02 15:20:00,1.2343,1.23501,1.23427,1.23501,104100002.0
2005-02-02 15:21:00,1.23495,1.23526,1.23482,1.23522,154000002.0
2005-02-02 15:22:00,1.23525,1.23533,1.23515,1.23523,67700000.0
2005-02-02 15:23:00,1.23533,1.23533,1.235,1.235,38800001.0
2005-02-02 15:24:00,1.23512,1.23521,1.23489,1.23489,96000001.0
2005-02-02 15:25:00,1.23492,1.23495,1.23457,1.23457,99800002.0
2005-02-02 15:26:00,1.2348,1.2349,1.23454,1.2346,55800001.0
2005-02-02 15:27:00,1.23498,1.23498,1.23485,1.23485,98700003.0
2005-02-02 15:28:00,1.23482,1.23501,1.23475,1.23485,150200003.0
2005-02-02 15:29:00,1.23503,1.23536,1.235,1.235,104800000.0
2005-02-02 15:30:00,1.23496,1.23496,1.23486,1.23489,71499999.0
2005-02-02 15:31:00,1.23498,1.23498,1.23484,1.23488,75299999.0
2005-02-02 15:32:00,1.23485,1.23507,1.23477,1.23477,153900002.0
2005-02-02 15:33:00,1.23498,1.23498,1.23483,1.2349,57599998.0
2005-02-02 15:34:00,1.23503,1.23503,1.23475,1.23475,91700001.0
2005-02-02 15:35:00,1.23495,1.23495,1.23465,1.23466,81800000.0
2005-02-02 15:36:00,1.23468,1.23489,1.23454,1.23454,126800000.0
2005-02-02 15:37:00,1.2345,1.23461,1.23441,1.23441,51200000.0
2005-02-02 15:38:00,1.23473,1.2348,1.23456,1.23456,63600001.0
2005-02-02 15:39:00,1.23463,1.23463,1.23438,1.23449,119699998.0
2005-02-02 15:40:00,1.23466,1.23466,1.23453,1.23458,41400000.0
2005-02-02 15:41:00,1.23457,1.23476,1.23455,1.23455,58200000.0
2005-02-02 15:42:00,1.23447,1.23456,1.23446,1.23453,66200001.0
2005-02-02 15:43:00,1.23487,1.23487,1.23469,1.23476,91199996.0
2005-02-02 15:44:00,1.23475,1.23503,1.23474,1.23474,27300000.0
2005-02-02 15:45:00,1.23477,1.23477,1.23451,1.23456,45400001.0
2005-02-02 15:46:00,1.23437,1.23455,1.23437,1.23452,87199999.0
2005-02-02 15:47:00,1.23457,1.23466,1.23436,1.23436,35100000.0
2005-02-02 15:48:00,1.23444,1.23457,1.23438,1.23438,62200000.0
2005-02-02 15:49:00,1.23442,1.23459,1.23435,1.23447,75399999.0
2005-02-02 15:50:00,1.23462,1.23483,1.23453,1.23453,109799999.0
2005-02-02 15:51:00,1.23455,1.23475,1.23455,1.23457,77600001.0
2005-02-02 15:52:00,1.23474,1.23481,1.2346,1.2346,131500002.0
2005-02-02 15:53:00,1.2348,1.23497,1.23465,1.23481,87200000.0
2005-02-02 15:54:00,1.2348,1.23491,1.23456,1.23456,81000002.0
2005-02-02 15:55:00,1.23436,1.23456,1.23425,1.23446,129900001.0
2005-02-02 15:56:00,1.23438,1.23465,1.23436,1.23456,99600001.0
2005-02-02 15:57:00,1.23464,1.23473,1.23442,1.23442,115699999.0
2005-02-02 15:58:00,1.23447,1.23459,1.23441,1.23443,86600000.0
2005-02-02 15:59:00,1.23452,1.2346,1.23433,1.23433,200400002.0
2005-02-02 16:00:00,1.2348,1.23493,1.23456,1.23472,78900001.0
2005-02-02 16:01:00,1.23503,1.23503,1.23484,1.23489,40400000.0
2005-02-02 16:02:00,1.23488,1.23511,1.23481,1.23492,144100001.0
2005-02-02 16:03:00,1.23518,1.23518,1.235,1.235,98400004.0
2005-02-02 16:04:00,1.23502,1.23514,1.2348,1.2348,95000001.0
2005-02-02 16:05:00,1.23495,1.23504,1.23444,1.23444,106900001.0
2005-02-02 16:06:00,1.23467,1.23489,1.23454,1.23464,36600000.0
2005-02-02 16:07:00,1.23485,1.235,1.23485,1.23495,71400002.0
2005-02-02 16:08:00,1.23492,1.23504,1.23478,1.23488,106900003.0
2005-02-02 16:09:00,1.23487,1.23497,1.2348,1.2348,100399999.0
2005-02-02 16:10:00,1.23488,1.23498,1.23485,1.23485,109500001.0
2005-02-02 16:11:00,1.23499,1.23515,1.23489,1.23515,155799996.0
2005-02-02 16:12:00,1.2351,1.23526,1.23494,1.23499,96699999.0
2005-02-02 16:13:00,1.23522,1.23525,1.23509,1.23509,16400000.0
2005-02-02 16:14:00,1.23505,1.23515,1.23503,1.23503,60000000.0
2005-02-02 16:15:00,1.2352,1.23539,1.23507,1.2352,146700002.0
2005-02-02 16:16:00,1.23547,1.23581,1.23542,1.23581,137500003.0
2005-02-02 16:17:00,1.23608,1.23618,1.23602,1.23612,169800001.0
2005-02-02 16:18:00,1.23622,1.23622,1.23599,1.23604,141099998.0
2005-02-02 16:19:00,1.23605,1.23613,1.23593,1.23611,120900000.0
2005-02-02 16:20:00,1.2361,1.23627,1.2361,1.23627,68000000.0
2005-02-02 16:21:00,1.2361,1.23616,1.23597,1.23597,110199999.0
2005-02-02 16:22:00,1.23589,1.23607,1.23589,1.23593,86999999.0
2005-02-02 16:23:00,1.23632,1.23635,1.23602,1.2362,192600001.0
2005-02-02 16:24:00,1.23632,1.23634,1.23595,1.23595,67999999.0
2005-02-02 16:25:00,1.23603,1.23603,1.23565,1.23565,98199999.0
2005-02-02 16:26:00,1.23576,1.23586,1.23565,1.23586,121000001.0
2005-02-02 16:27:00,1.23578,1.23606,1.23576,1.23606,83900000.0
2005-02-02 16:28:00,1.2361,1.23631,1.23608,1.23608,107700000.0
2005-02-02 16:29:00,1.23612,1.23626,1.2359,1.2359,73900000.0
2005-02-02 16:30:00,1.23625,1.23633,1.23619,1.23619,121699997.0
2005-02-02 16:31:00,1.2364,1.23646,1.23622,1.23626,86300001.0
2005-02-02 16:32:00,1.23646,1.23646,1.23625,1.23637,148299999.0
2005-02-02 16:33:00,1.23637,1.23642,1.23626,1.23634,91400000.0
2005-02-02 16:34:00,1.23625,1.23647,1.23625,1.23629,133500003.0
2005-02-02 16:35:00,1.2364,1.23644,1.23635,1.23635,55800000.0
2005-02-02 16:36:00,1.2364,1.2364,1.23635,1.23635,28100000.0
2005-02-02 16:37:00,1.23632,1.23638,1.23627,1.23638,97799999.0
2005-02-02 16:38:00,1.23641,1.23645,1.23622,1.23622,227400001.0
2005-02-02 16:39:00,1.23643,1.23674,1.23643,1.23666,67900001.0
2005-02-02 16:40:00,1.23671,1.23684,1.23667,1.23673,161600003.0
2005-02-02 16:41:00,1.23663,1.23685,1.23663,1.23676,141399999.0
2005-02-02 16:42:00,1.23682,1.2369,1.23643,1.23651,78099999.0
2005-02-02 16:43:00,1.2367,1.23675,1.23629,1.23629,72500001.0
2005-02-02 16:44:00,1.23632,1.23657,1.23632,1.23646,67099999.0
2005-02-02 16:45:00,1.23685,1.23691,1.23673,1.23674,78499999.0
2005-02-02 16:46:00,1.237,1.23711,1.23675,1.237,104200001.0
2005-02-02 16:47:00,1.23729,1.23765,1.23729,1.23758,80799998.0
2005-02-02 16:48:00,1.23749,1.23758,1.23727,1.23737,67700000.0
2005-02-02 16:49:00,1.23749,1.23756,1.23717,1.23741,181600000.0
2005-02-02 16:50:00,1.23741,1.23767,1.23732,1.23732,220300000.0
2005-02-02 16:51:00,1.23754,1.23755,1.23734,1.23734,16800000.0
2005-02-02 16:52:00,1.23741,1.23742,1.23741,1.23742,11500000.0
2005-02-02 16:53:00,1.23733,1.23749,1.23722,1.23726,92299999.0
2005-02-02 16:54:00,1.23747,1.2376,1.23737,1.23739,125800000.0
2005-02-02 16:55:00,1.23747,1.23757,1.23733,1.23743,138799999.0
2005-02-02 16:56:00,1.23759,1.23782,1.23759,1.23765,127300001.0
2005-02-02 16:57:00,1.23766,1.23799,1.23757,1.23787,51800000.0
2005-02-02 16:58:00,1.23805,1.23826,1.23802,1.23802,22500000.0
2005-02-02 16:59:00,1.2381,1.23853,1.23799,1.23848,176800001.0
2005-02-02 17:00:00,1.23862,1.23862,1.23818,1.23828,120400002.0
2005-02-02 17:01:00,1.23857,1.23867,1.23844,1.2386,149600003.0
2005-02-02 17:02:00,1.23877,1.23877,1.23845,1.23845,91900001.0
2005-02-02 17:03:00,1.2386,1.23869,1.23848,1.23848,62800000.0
2005-02-02 17:04:00,1.23858,1.23858,1.23846,1.23846,76800001.0
2005-02-02 17:05:00,1.23852,1.23855,1.23841,1.23843,80800000.0
2005-02-02 17:06:00,1.23849,1.23869,1.23849,1.23859,47900001.0
2005-02-02 17:07:00,1.23883,1.23907,1.23883,1.23907,80699999.0
2005-02-02 17:08:00,1.23913,1.23942,1.23913,1.23941,144200001.0
2005-02-02 17:09:00,1.23954,1.23954,1.23936,1.23936,19800000.0
2005-02-02 17:10:00,1.23928,1.23948,1.23907,1.23917,143000001.0
2005-02-02 17:11:00,1.23897,1.23908,1.23889,1.23897,126999996.0
2005-02-02 17:12:00,1.23906,1.23906,1.23877,1.23881,81800000.0
2005-02-02 17:13:00,1.23884,1.23937,1.23884,1.23937,97300000.0
2005-02-02 17:14:00,1.23952,1.2396,1.23924,1.23938,86900001.0
2005-02-02 17:15:00,1.23962,1.23973,1.23934,1.23965,116599999.0
2005-02-02 17:16:00,1.2399,1.23994,1.23977,1.23977,122000001.0
2005-02-02 17:17:00,1.23982,1.23983,1.23947,1.23947,77200000.0
2005-02-02 17:18:00,1.23949,1.23949,1.23936,1.23936,44400000.0
2005-02-02 17:19:00,1.23935,1.23949,1.23915,1.2392,143399999.0
2005-02-02 17:20:00,1.23931,1.23931,1.23888,1.23896,71200000.0
2005-02-02 17:21:00,1.23892,1.23906,1.23884,1.23899,59900002.0
2005-02-02 17:22:00,1.23913,1.23913,1.23892,1.23904,49700000.0
2005-02-02 17:23:00,1.23905,1.23905,1.23893,1.23895,28900000.0
2005-02-02 17:24:00,1.23904,1.23915,1.23898,1.23898,51000000.0
2005-02-02 17:25:00,1.23897,1.23909,1.23857,1.23859,124500000.0
2005-02-02 17:26:00,1.23876,1.23878,1.23852,1.23878,90999999.0
2005-02-02 17:27:00,1.23877,1.23884,1.23852,1.23854,104800000.0
2005-02-02 17:28:00,1.23877,1.23877,1.23864,1.23864,113300001.0
2005-02-02 17:29:00,1.23867,1.23877,1.23859,1.23859,107799999.0
2005-02-02 17:30:00,1.23876,1.23877,1.23866,1.2387,17600000.0
2005-02-02 17:31:00,1.23868,1.23868,1.23861,1.23861,58700000.0
2005-02-02 17:32:00,1.23872,1.23898,1.23866,1.23892,158900001.0
2005-02-02 17:33:00,1.23898,1.23915,1.23883,1.23912,91100001.0
2005-02-02 17:34:00,1.23927,1.23943,1.23912,1.23931,170900001.0
2005-02-02 17:35:00,1.23931,1.23951,1.23913,1.23913,33600000.0
2005-02-02 17:36:00,1.23933,1.23965,1.23929,1.23961,109400000.0
2005-02-02 17:37:00,1.23965,1.23965,1.23949,1.23949,52600001.0
2005-02-02 17:38:00,1.2395,1.2397,1.2395,1.23963,83500000.0
2005-02-02 17:39:00,1.23968,1.23968,1.23962,1.23962,70499999.0
2005-02-02 17:40:00,1.23965,1.23965,1.23958,1.23965,61599999.0
2005-02-02 17:41:00,1.23964,1.23971,1.23964,1.23964,48200001.0
2005-02-02 17:42:00,1.23962,1.23977,1.23962,1.23977,56500001.0
2005-02-02 17:43:00,1.23969,1.23978,1.23962,1.23964,93999999.0
2005-02-02 17:44:00,1.23957,1.2396,1.23952,1.23958,116299998.0
2005-02-02 17:45:00,1.23957,1.23966,1.23957,1.23965,101900000.0
2005-02-02 17:46:00,1.23983,1.23983,1.23976,1.2398,116500001.0
2005-02-02 17:47:00,1.23968,1.23986,1.23965,1.2398,82699998.0
2005-02-02 17:48:00,1.23994,1.24016,1.23994,1.24008,156199999.0
2005-02-02 17:49:00,1.24019,1.24025,1.23993,1.23993,105000000.0
2005-02-02 17:50:00,1.24002,1.24024,1.24002,1.24015,122800001.0
2005-02-02 17:51:00,1.24013,1.24014,1.24,1.24008,105399998.0
2005-02-02 17:52:00,1.23998,1.23998,1.23987,1.23987,56100000.0
2005-02-02 17:53:00,1.23981,1.24001,1.23981,1.23987,155199999.0
2005-02-02 17:54:00,1.24005,1.24014,1.23987,1.23998,215500004.0
2005-02-02 17:55:00,1.24023,1.24023,1.23991,1.24003,64899999.0
2005-02-02 17:56:00,1.24003,1.24003,1.23994,1.24,40700000.0
2005-02-02 17:57:00,1.23999,1.24005,1.23992,1.23992,99900002.0
2005-02-02 17:58:00,1.23992,1.24,1.23984,1.2399,66200000.0
2005-02-02 17:59:00,1.23979,1.23992,1.23979,1.23988,85900000.0
2005-02-02 18:00:00,1.2398,1.2398,1.23961,1.23964,114500002.0
2005-02-02 18:01:00,1.23982,1.24004,1.23953,1.23996,564700001.0
2005-02-02 18:02:00,1.24001,1.24007,1.2398,1.23996,708700000.0
2005-02-02 18:03:00,1.23995,1.24002,1.23984,1.23992,864599998.0
2005-02-02 18:04:00,1.24003,1.24024,1.23997,1.24019,786499999.0
2005-02-02 18:05:00,1.24028,1.24028,1.24006,1.24015,1136400007.0
2005-02-02 18:06:00,1.2402,1.24028,1.24012,1.24012,605700008.0
2005-02-02 18:07:00,1.24008,1.24021,1.24,1.24003,1132800003.0
2005-02-02 18:08:00,1.2401,1.24023,1.23998,1.23998,1217299993.0
2005-02-02 18:09:00,1.24007,1.24027,1.24007,1.2401,579800005.0
2005-02-02 18:10:00,1.24026,1.24027,1.24007,1.24007,789800000.0
2005-02-02 18:11:00,1.24032,1.24032,1.2401,1.24017,863500006.0
2005-02-02 18:12:00,1.24013,1.24028,1.24011,1.24019,171300003.0
2005-02-02 18:13:00,1.24022,1.2403,1.24019,1.24028,496700000.0
2005-02-02 18:14:00,1.2402,1.2402,1.23991,1.23993,433299998.0
2005-02-02 18:15:00,1.24002,1.24011,1.23985,1.23985,655399999.0
2005-02-02 18:16:00,1.23991,1.23996,1.23972,1.23972,421400003.0
2005-02-02 18:17:00,1.23989,1.23992,1.2397,1.23988,936499998.0
2005-02-02 18:18:00,1.23993,1.23993,1.23943,1.23967,536500000.0
2005-02-02 18:19:00,1.23994,1.24003,1.23982,1.2399,244300000.0
2005-02-02 18:20:00,1.23999,1.2401,1.23992,1.23995,747289999.0
2005-02-02 18:21:00,1.24016,1.24026,1.23998,1.23999,186700001.0
2005-02-02 18:22:00,1.24016,1.24024,1.24009,1.24024,341999998.0
2005-02-02 18:23:00,1.24016,1.24016,1.23967,1.23991,411499998.0
2005-02-02 18:24:00,1.24016,1.24095,1.24013,1.24085,704500002.0
2005-02-02 18:25:00,1.241,1.24107,1.24071,1.24082,468800004.0
2005-02-02 18:26:00,1.24094,1.24117,1.24076,1.24113,831400002.0
2005-02-02 18:27:00,1.24126,1.24126,1.24092,1.24092,741800001.0
2005-02-02 18:28:00,1.24098,1.24117,1.24082,1.24098,347400004.0
2005-02-02 18:29:00,1.24124,1.24124,1.24081,1.24087,220399997.0
2005-02-02 18:30:00,1.2408,1.24095,1.24073,1.2408,841000000.0
2005-02-02 18:31:00,1.24086,1.24094,1.24062,1.24077,470000004.0
2005-02-02 18:32:00,1.24096,1.24106,1.24084,1.2409,361599998.0
2005-02-02 18:33:00,1.24092,1.241,1.24082,1.241,378399996.0
2005-02-02 18:34:00,1.241,1.24104,1.24066,1.24086,442900003.0
2005-02-02 18:35:00,1.24079,1.24079,1.24042,1.24068,484999997.0
2005-02-02 18:36:00,1.24072,1.24087,1.24071,1.24072,426100001.0
2005-02-02 18:37:00,1.24064,1.24064,1.24043,1.24052,116000002.0
2005-02-02 18:38:00,1.24064,1.24064,1.24049,1.24053,183300001.0
2005-02-02 18:39:00,1.24047,1.24051,1.24012,1.24014,210500002.0
2005-02-02 18:40:00,1.24021,1.24036,1.24014,1.2402,837400001.0
2005-02-02 18:41:00,1.24037,1.24037,1.24009,1.24009,345000005.0
2005-02-02 18:42:00,1.24011,1.24025,1.24011,1.24018,522800001.0
2005-02-02 18:43:00,1.24013,1.24014,1.23981,1.23981,467299992.0
2005-02-02 18:44:00,1.23999,1.23999,1.23983,1.2399,359799998.0
2005-02-02 18:45:00,1.23999,1.24038,1.23999,1.24025,385899996.0
2005-02-02 18:46:00,1.24031,1.24042,1.24025,1.24031,232400004.0
2005-02-02 18:47:00,1.24022,1.24022,1.2401,1.2401,49100002.0
2005-02-02 18:48:00,1.24013,1.24053,1.24013,1.24043,129500000.0
2005-02-02 18:49:00,1.24053,1.24064,1.24053,1.24059,97400000.0
2005-02-02 18:50:00,1.24059,1.24098,1.24059,1.24074,99099999.0
2005-02-02 18:51:00,1.2407,1.24078,1.24062,1.24062,137899998.0
2005-02-02 18:52:00,1.24096,1.24107,1.24066,1.24107,129099999.0
2005-02-02 18:53:00,1.2406,1.24068,1.2403,1.2403,529899996.0
2005-02-02 18:54:00,1.24042,1.24042,1.24,1.24,321499993.0
2005-02-02 18:55:00,1.23998,1.24022,1.23992,1.23998,482899999.0
2005-02-02 18:56:00,1.24003,1.24027,1.24001,1.24002,329999996.0
2005-02-02 18:57:00,1.24002,1.24023,1.23998,1.24012,292799997.0
2005-02-02 18:58:00,1.24025,1.24025,1.24008,1.24008,149900001.0
2005-02-02 18:59:00,1.24008,1.2401,1.23992,1.23992,446200006.0
2005-02-02 19:00:00,1.2399,1.23997,1.23982,1.23984,259099998.0
2005-02-02 19:01:00,1.23973,1.23982,1.2397,1.23979,131799998.0
2005-02-02 19:02:00,1.23991,1.24016,1.23984,1.24,261500003.0
2005-02-02 19:03:00,1.24028,1.24039,1.24016,1.24023,525400002.0
2005-02-02 19:04:00,1.2403,1.24057,1.24021,1.24027,98300001.0
2005-02-02 19:05:00,1.24034,1.24038,1.24022,1.24022,290899999.0
2005-02-02 19:06:00,1.24018,1.24018,1.23991,1.23991,413300002.0
2005-02-02 19:07:00,1.23992,1.24012,1.23992,1.24,187400000.0
2005-02-02 19:08:00,1.24,1.24037,1.24,1.24013,516700001.0
2005-02-02 19:09:00,1.24013,1.24033,1.23999,1.23999,483800001.0
2005-02-02 19:10:00,1.24018,1.24018,1.23995,1.24011,126400002.0
2005-02-02 19:11:00,1.24005,1.24019,1.24002,1.24002,265799998.0
2005-02-02 19:12:00,1.24002,1.24004,1.23973,1.23973,196789998.0
2005-02-02 19:13:00,1.2399,1.23994,1.2397,1.23994,77600000.0
2005-02-02 19:14:00,1.23992,1.24021,1.23986,1.24021,401000003.0
2005-02-02 19:15:00,1.24016,1.24016,1.23995,1.23995,382300001.0
2005-02-02 19:16:00,1.23994,1.24015,1.23994,1.24015,251599998.0
2005-02-02 19:17:00,1.24008,1.24031,1.23986,1.2403,290300000.0
2005-02-02 19:18:00,1.24032,1.24035,1.24022,1.24028,541999997.0
2005-02-02 19:19:00,1.24021,1.24027,1.24021,1.24023,206800002.0
2005-02-02 19:20:00,1.24021,1.24067,1.24014,1.24061,244000005.0
2005-02-02 19:21:00,1.24074,1.24074,1.24038,1.24061,138600001.0
2005-02-02 19:22:00,1.24063,1.24063,1.24031,1.24043,158599997.0
2005-02-02 19:23:00,1.24044,1.24051,1.24029,1.24029,118199997.0
2005-02-02 19:24:00,1.2406,1.24073,1.24055,1.2407,176399997.0
2005-02-02 19:25:00,1.24078,1.24092,1.24077,1.2409,128500003.0
2005-02-02 19:26:00,1.24093,1.24124,1.24093,1.24119,139500000.0
2005-02-02 19:27:00,1.24121,1.24121,1.24073,1.24073,337600000.0
2005-02-02 19:28:00,1.24081,1.24091,1.24081,1.24081,159799997.0
2005-02-02 19:29:00,1.24088,1.24088,1.24079,1.24082,71700000.0
2005-02-02 19:30:00,1.24089,1.24105,1.24089,1.241,188100001.0
2005-02-02 19:31:00,1.2411,1.2411,1.24102,1.24102,102899999.0
2005-02-02 19:32:00,1.2409,1.2409,1.24069,1.24069,67400001.0
2005-02-02 19:33:00,1.24073,1.2408,1.24069,1.24073,463700000.0
2005-02-02 19:34:00,1.24082,1.24083,1.24073,1.24075,34400000.0
2005-02-02 19:35:00,1.24074,1.24076,1.24074,1.24076,35500000.0
2005-02-02 19:36:00,1.24073,1.24095,1.24057,1.24057,158100000.0
2005-02-02 19:37:00,1.24071,1.24071,1.24049,1.24059,463900000.0
2005-02-02 19:38:00,1.24069,1.24077,1.24051,1.24064,191700002.0
2005-02-02 19:39:00,1.24064,1.24079,1.24059,1.2407,456400000.0
2005-02-02 19:40:00,1.24073,1.24073,1.24057,1.24065,191500002.0
2005-02-02 19:41:00,1.2407,1.2407,1.24067,1.2407,173099998.0
2005-02-02 19:42:00,1.2407,1.24075,1.24067,1.24072,195200002.0
2005-02-02 19:43:00,1.24072,1.24072,1.24032,1.24032,107699999.0
2005-02-02 19:44:00,1.24027,1.24027,1.24018,1.24018,82700001.0
2005-02-02 19:45:00,1.24021,1.24036,1.24021,1.24032,70700000.0
2005-02-02 19:46:00,1.24036,1.24036,1.24016,1.24016,37000000.0
2005-02-02 19:47:00,1.24015,1.24015,1.24008,1.24012,42000001.0
2005-02-02 19:48:00,1.24014,1.24016,1.24014,1.24016,33000001.0
2005-02-02 19:49:00,1.24023,1.24041,1.24018,1.24037,224300002.0
2005-02-02 19:50:00,1.24039,1.24051,1.24037,1.24051,141200002.0
2005-02-02 19:51:00,1.2405,1.2405,1.24047,1.24047,41300002.0
2005-02-02 19:52:00,1.24054,1.24063,1.24053,1.2406,78299999.0
2005-02-02 19:53:00,1.24058,1.24058,1.24047,1.2405,145500002.0
2005-02-02 19:54:00,1.24052,1.24066,1.24052,1.24053,93700003.0
2005-02-02 19:55:00,1.24065,1.24065,1.24039,1.24039,53700000.0
2005-02-02 19:56:00,1.24052,1.24052,1.24017,1.24017,331500000.0
2005-02-02 19:57:00,1.24017,1.24044,1.24017,1.24031,120700001.0
2005-02-02 19:58:00,1.24032,1.24048,1.24032,1.24048,103300001.0
2005-02-02 19:59:00,1.24049,1.24062,1.24047,1.24054,99100001.0
2005-02-02 20:00:00,1.24058,1.24072,1.24025,1.24025,140000001.0
2005-02-02 20:01:00,1.24048,1.24048,1.24025,1.24025,72499999.0
2005-02-02 20:02:00,1.24022,1.24028,1.24017,1.24022,99400002.0
2005-02-02 20:03:00,1.24059,1.24059,1.24017,1.24053,433300003.0
2005-02-02 20:04:00,1.2403,1.24037,1.24028,1.24028,128000000.0
2005-02-02 20:05:00,1.24029,1.24042,1.23992,1.23992,104400002.0
2005-02-02 20:06:00,1.23992,1.24001,1.23992,1.23999,50399999.0
2005-02-02 20:07:00,1.23994,1.24006,1.23976,1.2399,205599998.0
2005-02-02 20:08:00,1.23993,1.24006,1.23993,1.23997,370800000.0
2005-02-02 20:09:00,1.23985,1.23994,1.23962,1.23974,288600000.0
2005-02-02 20:10:00,1.2397,1.23976,1.23954,1.23954,77800001.0
2005-02-02 20:11:00,1.23967,1.23967,1.23955,1.2396,145589998.0
2005-02-02 20:12:00,1.23972,1.23986,1.23962,1.23985,673400009.0
2005-02-02 20:13:00,1.23988,1.23988,1.23972,1.23978,240300001.0
2005-02-02 20:14:00,1.23978,1.24014,1.23978,1.24008,186099999.0
2005-02-02 20:15:00,1.24015,1.24017,1.24003,1.24003,599099994.0
2005-02-02 20:16:00,1.24002,1.24013,1.23999,1.23999,638800004.0
2005-02-02 20:17:00,1.23997,1.24012,1.23994,1.24012,266200002.0
2005-02-02 20:18:00,1.24014,1.24014,1.23993,1.23993,134500002.0
2005-02-02 20:19:00,1.23987,1.2399,1.23982,1.23986,107800001.0
2005-02-02 20:20:00,1.24,1.24002,1.23985,1.2399,306900000.0
2005-02-02 20:21:00,1.23993,1.24,1.23991,1.23995,338900002.0
2005-02-02 20:22:00,1.24002,1.24003,1.23989,1.23997,447800002.0
2005-02-02 20:23:00,1.24022,1.24032,1.2402,1.24021,619200008.0
2005-02-02 20:24:00,1.23986,1.23986,1.23955,1.23958,347999998.0
2005-02-02 20:25:00,1.23972,1.23972,1.23937,1.23937,192300001.0
2005-02-02 20:26:00,1.23944,1.23949,1.23936,1.23936,227900005.0
2005-02-02 20:27:00,1.23934,1.23951,1.23934,1.23941,137900002.0
2005-02-02 20:28:00,1.23946,1.23947,1.23934,1.23935,491799997.0
2005-02-02 20:29:00,1.23935,1.2394,1.2393,1.23935,520700002.0
2005-02-02 20:30:00,1.23933,1.23941,1.2393,1.23933,286200001.0
2005-02-02 20:31:00,1.23933,1.23933,1.23914,1.23915,492200003.0
2005-02-02 20:32:00,1.23907,1.2391,1.2389,1.2391,279699997.0
2005-02-02 20:33:00,1.23913,1.23921,1.23912,1.23917,218899999.0
2005-02-02 20:34:00,1.2392,1.23931,1.2392,1.23931,92100002.0
2005-02-02 20:35:00,1.23937,1.23947,1.23935,1.23935,101500000.0
2005-02-02 20:36:00,1.23936,1.23936,1.23918,1.23922,420199995.0
2005-02-02 20:37:00,1.2392,1.2392,1.23913,1.23915,258099998.0
2005-02-02 20:38:00,1.23954,1.23957,1.23942,1.23944,372000001.0
2005-02-02 20:39:00,1.23922,1.23934,1.23919,1.23927,440999999.0
2005-02-02 20:40:00,1.23933,1.23946,1.23928,1.23933,434200008.0
2005-02-02 20:41:00,1.23932,1.2394,1.23932,1.2394,586100004.0
2005-02-02 20:42:00,1.23888,1.23957,1.23888,1.2395,399499999.0
2005-02-02 20:43:00,1.23937,1.23942,1.23933,1.23938,225299999.0
2005-02-02 20:44:00,1.2394,1.23946,1.23929,1.23937,103300001.0
2005-02-02 20:45:00,1.23928,1.23928,1.23912,1.23913,176000002.0
2005-02-02 20:46:00,1.23911,1.23919,1.239,1.23901,220400000.0
2005-02-02 20:47:00,1.23903,1.23903,1.23876,1.23891,162899999.0
2005-02-02 20:48:00,1.23893,1.23893,1.23859,1.23865,43500001.0
2005-02-02 20:49:00,1.2387,1.2387,1.23838,1.23838,313900005.0
2005-02-02 20:50:00,1.23828,1.23828,1.23821,1.23821,264999997.0
2005-02-02 20:51:00,1.23823,1.23823,1.23815,1.23823,153900001.0
2005-02-02 20:52:00,1.23828,1.23831,1.23827,1.23827,73900000.0
2005-02-02 20:53:00,1.23829,1.2383,1.23817,1.23817,210700002.0
2005-02-02 20:54:00,1.23805,1.23805,1.23601,1.23756,651500003.0
2005-02-02 20:55:00,1.23785,1.23791,1.23776,1.23779,214299997.0
2005-02-02 20:56:00,1.23783,1.23791,1.23779,1.23781,555300003.0
2005-02-02 20:57:00,1.23788,1.23792,1.23774,1.23774,298300000.0
2005-02-02 20:58:00,1.23772,1.23799,1.23765,1.23783,426900001.0
2005-02-02 20:59:00,1.23797,1.23802,1.23782,1.23782,216690001.0
2005-02-02 21:00:00,1.23783,1.23783,1.23759,1.23768,1031500004.0
2005-02-02 21:01:00,1.23785,1.23813,1.23785,1.23803,658400002.0
2005-02-02 21:02:00,1.23797,1.23813,1.23788,1.23788,76500000.0
2005-02-02 21:03:00,1.23808,1.23827,1.23791,1.2382,649800001.0
2005-02-02 21:04:00,1.23826,1.23837,1.23816,1.23834,641600001.0
2005-02-02 21:05:00,1.23836,1.23843,1.23809,1.23833,908100005.0
2005-02-02 21:06:00,1.23862,1.23873,1.23861,1.23873,117100000.0
2005-02-02 21:07:00,1.23832,1.23848,1.23829,1.23833,579400000.0
2005-02-02 21:08:00,1.23835,1.23886,1.23835,1.23886,195699999.0
2005-02-02 21:09:00,1.23884,1.23884,1.23856,1.23858,59700000.0
2005-02-02 21:10:00,1.23866,1.23885,1.23853,1.23885,377300006.0
2005-02-02 21:11:00,1.23879,1.23882,1.23844,1.2388,363800001.0
2005-02-02 21:12:00,1.23877,1.23888,1.23867,1.23886,287000001.0
2005-02-02 21:13:00,1.23899,1.23922,1.23899,1.23918,520200000.0
2005-02-02 21:14:00,1.23926,1.23929,1.23908,1.23925,228000001.0
2005-02-02 21:15:00,1.23925,1.2393,1.23925,1.23927,126199999.0
2005-02-02 21:16:00,1.23931,1.23934,1.23921,1.23921,173300002.0
2005-02-02 21:17:00,1.23902,1.23902,1.23861,1.23874,66400001.0
2005-02-02 21:18:00,1.23905,1.23905,1.23821,1.23821,66100003.0
2005-02-02 21:19:00,1.23815,1.23831,1.23794,1.23819,137900001.0
2005-02-02 21:20:00,1.23847,1.23856,1.2382,1.23846,129890000.0
2005-02-02 21:21:00,1.2389,1.23929,1.23852,1.23926,217400000.0
2005-02-02 21:22:00,1.23933,1.23933,1.23853,1.23906,45300000.0
2005-02-02 21:23:00,1.23813,1.23913,1.23813,1.23895,135199999.0
2005-02-02 21:24:00,1.23907,1.23919,1.23877,1.23892,66200001.0
2005-02-02 21:25:00,1.23895,1.23903,1.23822,1.23828,34600000.0
2005-02-02 21:26:00,1.23835,1.23835,1.23797,1.23799,148000002.0
2005-02-02 21:27:00,1.23804,1.23832,1.23804,1.23815,122800002.0
2005-02-02 21:28:00,1.23841,1.23841,1.23757,1.23757,418000003.0
2005-02-02 21:29:00,1.23761,1.23779,1.23739,1.23739,151499997.0
2005-02-02 21:30:00,1.23755,1.23758,1.23671,1.23671,100800001.0
2005-02-02 21:31:00,1.23675,1.23679,1.23645,1.23666,142899999.0
2005-02-02 21:32:00,1.23673,1.23685,1.23673,1.2368,254400004.0
2005-02-02 21:33:00,1.23688,1.2369,1.23678,1.23678,116200000.0
2005-02-02 21:34:00,1.23691,1.23695,1.23675,1.23675,96800001.0
2005-02-02 21:35:00,1.23675,1.23685,1.23675,1.23681,88700002.0
2005-02-02 21:36:00,1.23677,1.23677,1.23654,1.23654,23500000.0
2005-02-02 21:37:00,1.23685,1.23706,1.23672,1.23694,200400000.0
2005-02-02 21:38:00,1.23699,1.23702,1.2369,1.2369,122299999.0
2005-02-02 21:39:00,1.23693,1.23707,1.23692,1.23692,382200007.0
2005-02-02 21:40:00,1.237,1.23714,1.23689,1.23704,290299997.0
2005-02-02 21:41:00,1.23725,1.23725,1.23703,1.23711,158600005.0
2005-02-02 21:42:00,1.2371,1.23715,1.23694,1.23707,35700000.0
2005-02-02 21:43:00,1.23707,1.23707,1.23682,1.23682,116199998.0
2005-02-02 21:44:00,1.23691,1.23715,1.23691,1.23704,93200001.0
2005-02-02 21:45:00,1.23719,1.23719,1.23703,1.23703,73100002.0
2005-02-02 21:46:00,1.2372,1.23727,1.23708,1.23708,248199999.0
2005-02-02 21:47:00,1.23707,1.23725,1.23707,1.23708,272299997.0
2005-02-02 21:48:00,1.23717,1.23742,1.23717,1.2374,180599998.0
2005-02-02 21:49:00,1.23737,1.23743,1.23732,1.23732,76199999.0
2005-02-02 21:50:00,1.23738,1.23745,1.23733,1.23733,71700001.0
2005-02-02 21:51:00,1.23748,1.23748,1.23736,1.23739,120899999.0
2005-02-02 21:52:00,1.23738,1.23738,1.23715,1.23715,64800001.0
2005-02-02 21:53:00,1.23709,1.23716,1.23703,1.23703,159390002.0
2005-02-02 21:54:00,1.23704,1.23735,1.23704,1.23715,188299998.0
2005-02-02 21:55:00,1.23722,1.23728,1.23722,1.23723,55200000.0
2005-02-02 21:56:00,1.23733,1.23733,1.23724,1.23725,51699998.0
2005-02-02 21:57:00,1.23711,1.23712,1.23704,1.23712,4800000.0
2005-02-02 21:58:00,1.23703,1.23716,1.23703,1.23711,61700000.0
2005-02-02 21:59:00,1.237,1.2372,1.237,1.23702,115100000.0
2005-02-02 22:00:00,1.23716,1.23716,1.23687,1.23687,106300001.0
2005-02-02 22:01:00,1.23689,1.2371,1.23689,1.23706,132500000.0
2005-02-02 22:02:00,1.2372,1.23721,1.23697,1.23697,358499996.0
2005-02-02 22:03:00,1.23712,1.23722,1.23692,1.23694,199199994.0
2005-02-02 22:04:00,1.23695,1.23699,1.2368,1.23682,75800002.0
2005-02-02 22:05:00,1.23682,1.23688,1.23674,1.23674,93000001.0
2005-02-02 22:06:00,1.23675,1.23685,1.23675,1.2368,168800001.0
2005-02-02 22:07:00,1.23685,1.23685,1.23675,1.23685,71400001.0
2005-02-02 22:08:00,1.23683,1.23685,1.2368,1.23685,92700001.0
2005-02-02 22:09:00,1.23675,1.23685,1.23675,1.23685,174899998.0
2005-02-02 22:10:00,1.23687,1.23691,1.23682,1.23682,39800000.0
2005-02-02 22:11:00,1.23695,1.23704,1.23695,1.23701,79799999.0
2005-02-02 22:12:00,1.23703,1.23736,1.23703,1.23736,103000002.0
2005-02-02 22:13:00,1.2374,1.23745,1.2374,1.2374,25500000.0
2005-02-02 22:14:00,1.23743,1.23746,1.23736,1.23742,112500001.0
2005-02-02 22:15:00,1.23756,1.23775,1.23748,1.23775,171600002.0
2005-02-02 22:16:00,1.23775,1.23778,1.2377,1.23778,119800002.0
2005-02-02 22:17:00,1.2377,1.23775,1.23765,1.23775,68200001.0
2005-02-02 22:18:00,1.23748,1.23791,1.23748,1.23767,93400000.0
2005-02-02 22:19:00,1.23773,1.23778,1.23764,1.23764,54700000.0
2005-02-02 22:20:00,1.23762,1.2377,1.23762,1.23767,58700000.0
2005-02-02 22:21:00,1.23798,1.23807,1.23765,1.23774,184700000.0
2005-02-02 22:22:00,1.23756,1.23776,1.23756,1.23757,137200003.0
2005-02-02 22:23:00,1.23788,1.23808,1.23787,1.23792,93500001.0
2005-02-02 22:24:00,1.23762,1.23781,1.23762,1.23781,158500002.0
2005-02-02 22:25:00,1.23785,1.23785,1.23775,1.23775,107700001.0
2005-02-02 22:26:00,1.23784,1.23791,1.23784,1.23791,24700000.0
2005-02-02 22:27:00,1.23798,1.23803,1.23792,1.23798,259400004.0
2005-02-02 22:28:00,1.23796,1.23809,1.23795,1.23805,127999999.0
2005-02-02 22:29:00,1.23804,1.23822,1.23804,1.23805,395300000.0
2005-02-02 22:30:00,1.2383,1.23858,1.23815,1.23815,138499999.0
2005-02-02 22:31:00,1.23814,1.23814,1.23811,1.23811,37500000.0
2005-02-02 22:32:00,1.23825,1.23832,1.23818,1.23818,50100000.0
2005-02-02 22:33:00,1.23823,1.23823,1.23794,1.23794,160600001.0
2005-02-02 22:34:00,1.23809,1.23818,1.23794,1.23795,341900001.0
2005-02-02 22:35:00,1.23795,1.238,1.23782,1.23782,202900001.0
2005-02-02 22:36:00,1.2378,1.2378,1.23775,1.23775,100500003.0
2005-02-02 22:37:00,1.23773,1.23774,1.23761,1.23761,89200000.0
2005-02-02 22:38:00,1.23768,1.23782,1.23767,1.23771,161299998.0
2005-02-02 22:39:00,1.23799,1.23819,1.2379,1.2379,198500004.0
2005-02-02 22:40:00,1.23766,1.23784,1.23766,1.23767,91100000.0
2005-02-02 22:41:00,1.23782,1.23782,1.23771,1.23771,36800001.0
2005-02-02 22:42:00,1.23783,1.23783,1.23778,1.23778,27200000.0
2005-02-02 22:43:00,1.23776,1.23792,1.23774,1.23775,353000005.0
2005-02-02 22:44:00,1.23765,1.23771,1.2373,1.2373,148800002.0
2005-02-02 22:45:00,1.23731,1.23734,1.23731,1.23734,43699998.0
2005-02-02 22:46:00,1.23742,1.23742,1.2373,1.2374,102000000.0
2005-02-02 22:47:00,1.23735,1.23735,1.2373,1.2373,12200000.0
2005-02-02 22:48:00,1.23736,1.23736,1.23716,1.23716,92200001.0
2005-02-02 22:49:00,1.23721,1.23725,1.23718,1.23718,44500000.0
2005-02-02 22:50:00,1.23722,1.23732,1.23722,1.23723,74499999.0
2005-02-02 22:51:00,1.2374,1.23743,1.23728,1.23728,25600000.0
2005-02-02 22:52:00,1.23741,1.23741,1.23726,1.2373,156599996.0
2005-02-02 22:53:00,1.23737,1.2375,1.23729,1.23734,103000001.0
2005-02-02 22:54:00,1.23754,1.2377,1.23736,1.23736,129000000.0
2005-02-02 22:55:00,1.23747,1.2378,1.23733,1.23741,178600001.0
2005-02-02 22:56:00,1.23749,1.23752,1.23735,1.23735,92600000.0
2005-02-02 22:57:00,1.2372,1.2373,1.2372,1.2372,136500001.0
2005-02-02 22:58:00,1.23733,1.23739,1.23727,1.23733,92599999.0
2005-02-02 22:59:00,1.23725,1.23725,1.23695,1.23705,63200000.0
2005-02-02 23:00:00,1.237,1.23705,1.237,1.23705,12800000.0
2005-02-02 23:01:00,1.23737,1.23738,1.23723,1.23723,85900002.0
2005-02-02 23:02:00,1.23735,1.23735,1.23715,1.23715,71400001.0
2005-02-02 23:03:00,1.23547,1.23685,1.23547,1.23684,31400000.0
2005-02-02 23:04:00,1.23678,1.23678,1.23673,1.23673,22300001.0
2005-02-02 23:05:00,1.23706,1.23706,1.23678,1.23678,78100001.0
2005-02-02 23:06:00,1.2367,1.23675,1.2366,1.2367,134000004.0
2005-02-02 23:07:00,1.2367,1.23678,1.23663,1.23678,114099999.0
2005-02-02 23:08:00,1.23678,1.2368,1.23672,1.23673,72500000.0
2005-02-02 23:09:00,1.23675,1.23686,1.23675,1.23686,97400001.0
2005-02-02 23:10:00,1.23682,1.23687,1.23677,1.23677,112500000.0
2005-02-02 23:11:00,1.23682,1.23694,1.23682,1.23692,79399999.0
2005-02-02 23:12:00,1.23692,1.23723,1.23692,1.23723,146099998.0
2005-02-02 23:13:00,1.23713,1.23719,1.23699,1.23719,58499999.0
2005-02-02 23:14:00,1.23723,1.23734,1.23723,1.23727,52700000.0
2005-02-02 23:15:00,1.23735,1.23735,1.23719,1.2372,90900000.0
2005-02-02 23:16:00,1.23722,1.23727,1.23721,1.23721,94399999.0
2005-02-02 23:17:00,1.23721,1.23728,1.23714,1.23714,112700000.0
2005-02-02 23:18:00,1.23726,1.23726,1.23719,1.23719,23500001.0
2005-02-02 23:19:00,1.23717,1.23733,1.23717,1.23729,143099998.0
2005-02-02 23:20:00,1.23727,1.23736,1.23727,1.23732,104000000.0
2005-02-02 23:21:00,1.23736,1.23739,1.23736,1.23739,38499999.0
2005-02-02 23:22:00,1.23732,1.23738,1.23688,1.23698,140999999.0
2005-02-02 23:23:00,1.23725,1.23725,1.23689,1.23711,80600001.0
2005-02-02 23:24:00,1.23715,1.23715,1.23692,1.23697,87800001.0
2005-02-02 23:25:00,1.23723,1.23723,1.23697,1.23703,152100002.0
2005-02-02 23:26:00,1.23717,1.23725,1.23711,1.2372,81400002.0
2005-02-02 23:27:00,1.23729,1.23732,1.23724,1.23725,89100000.0
2005-02-02 23:28:00,1.23722,1.23723,1.23709,1.23715,121300000.0
2005-02-02 23:29:00,1.23729,1.2373,1.23722,1.23722,134700001.0
2005-02-02 23:30:00,1.23721,1.23732,1.23721,1.23722,89000001.0
2005-02-02 23:31:00,1.2373,1.2373,1.2373,1.2373,37399999.0
2005-02-02 23:32:00,1.23731,1.23731,1.23721,1.23722,168000000.0
2005-02-02 23:33:00,1.23733,1.23733,1.23721,1.23721,114399997.0
2005-02-02 23:34:00,1.23723,1.23731,1.23719,1.23728,62900001.0
2005-02-02 23:35:00,1.2372,1.23733,1.2372,1.2373,191900001.0
2005-02-02 23:36:00,1.23736,1.2374,1.23733,1.23733,96100000.0
2005-02-02 23:37:00,1.23728,1.23737,1.23726,1.23731,100199997.0
2005-02-02 23:38:00,1.23752,1.23777,1.2375,1.23771,84099998.0
2005-02-02 23:39:00,1.23771,1.2378,1.23764,1.23764,96200001.0
2005-02-02 23:40:00,1.23775,1.23775,1.23768,1.23768,35799999.0
2005-02-02 23:41:00,1.23772,1.2378,1.23768,1.23768,44700000.0
2005-02-02 23:42:00,1.23769,1.23772,1.23758,1.23761,106799999.0
2005-02-02 23:43:00,1.23772,1.23776,1.2376,1.2377,128799999.0
2005-02-02 23:44:00,1.23768,1.23783,1.23752,1.23766,96599999.0
2005-02-02 23:45:00,1.23826,1.23831,1.23795,1.23818,189900000.0
2005-02-02 23:46:00,1.23827,1.23827,1.2381,1.2381,141200001.0
2005-02-02 23:47:00,1.23817,1.23818,1.23715,1.23787,70100002.0
2005-02-02 23:48:00,1.23828,1.23828,1.23807,1.23807,88500003.0
2005-02-02 23:49:00,1.23807,1.23815,1.2378,1.2378,55800001.0
2005-02-02 23:50:00,1.23817,1.23817,1.23783,1.23784,74300000.0
2005-02-02 23:51:00,1.23787,1.23787,1.23772,1.23772,120500000.0
2005-02-02 23:52:00,1.23781,1.23783,1.23697,1.23697,48400001.0
2005-02-02 23:53:00,1.23745,1.23745,1.23692,1.2374,55800000.0
2005-02-02 23:54:00,1.23747,1.23759,1.23747,1.23752,95599999.0
2005-02-02 23:55:00,1.23755,1.23765,1.23755,1.23761,89400002.0
2005-02-02 23:56:00,1.23744,1.23756,1.23744,1.23746,50200001.0
2005-02-02 23:57:00,1.23757,1.23769,1.23756,1.23756,80590000.0
2005-02-02 23:58:00,1.23762,1.23777,1.2376,1.23764,118200001.0
2005-02-02 23:59:00,1.23774,1.2378,1.23774,1.2378,105899997.0
2005-02-03 00:00:00,1.23795,1.23795,1.2379,1.2379,31599999.0
2005-02-03 00:01:00,1.23817,1.23832,1.23791,1.23832,77200000.0
2005-02-03 00:02:00,1.23802,1.23828,1.23789,1.23828,66400000.0
2005-02-03 00:03:00,1.2381,1.23861,1.23806,1.23861,69300000.0
2005-02-03 00:04:00,1.23846,1.23846,1.23815,1.2382,105600000.0
2005-02-03 00:05:00,1.23835,1.23845,1.23816,1.23822,160500000.0
2005-02-03 00:06:00,1.23807,1.23824,1.23807,1.23821,40200000.0
2005-02-03 00:07:00,1.23824,1.23824,1.23793,1.23799,99200002.0
2005-02-03 00:08:00,1.23814,1.23814,1.23772,1.23772,32699999.0
2005-02-03 00:09:00,1.23795,1.2381,1.23785,1.23807,144199999.0
2005-02-03 00:10:00,1.2381,1.2381,1.23762,1.23762,58000001.0
2005-02-03 00:11:00,1.23807,1.23812,1.23783,1.23794,42300000.0
2005-02-03 00:12:00,1.23821,1.23821,1.23784,1.23801,152200000.0
2005-02-03 00:13:00,1.23804,1.23804,1.23785,1.23791,142700001.0
2005-02-03 00:14:00,1.23796,1.23837,1.23796,1.23837,204999997.0
2005-02-03 00:15:00,1.23835,1.23855,1.23824,1.23832,90000000.0
2005-02-03 00:16:00,1.23837,1.23838,1.2382,1.23838,88999998.0
2005-02-03 00:17:00,1.23869,1.23869,1.2381,1.2381,60499999.0
2005-02-03 00:18:00,1.2385,1.2385,1.23807,1.23817,92000000.0
2005-02-03 00:19:00,1.23827,1.23843,1.23817,1.23822,91999998.0
2005-02-03 00:20:00,1.23793,1.23801,1.23787,1.23799,88299999.0
2005-02-03 00:21:00,1.23797,1.23797,1.23777,1.23779,99000001.0
2005-02-03 00:22:00,1.23784,1.23789,1.23759,1.23789,126500001.0
2005-02-03 00:23:00,1.2377,1.23782,1.23767,1.23782,89400001.0
2005-02-03 00:24:00,1.23785,1.23785,1.23775,1.2378,104000000.0
2005-02-03 00:25:00,1.23796,1.238,1.23766,1.238,71700002.0
2005-02-03 00:26:00,1.2378,1.2378,1.23775,1.23775,18800000.0
2005-02-03 00:27:00,1.2378,1.2378,1.23775,1.2378,105900002.0
2005-02-03 00:28:00,1.23787,1.23813,1.23787,1.23813,89999998.0
2005-02-03 00:29:00,1.23777,1.23785,1.23775,1.23775,52700002.0
2005-02-03 00:30:00,1.23775,1.2378,1.23772,1.23775,71800000.0
2005-02-03 00:31:00,1.23782,1.23789,1.23777,1.23777,58500002.0
2005-02-03 00:32:00,1.23782,1.23787,1.23778,1.23782,123100001.0
2005-02-03 00:33:00,1.23836,1.23836,1.23791,1.23831,120500001.0
2005-02-03 00:34:00,1.23847,1.23847,1.23778,1.23829,34400000.0
2005-02-03 00:35:00,1.23805,1.23805,1.23774,1.23793,115600000.0
2005-02-03 00:36:00,1.238,1.23809,1.23784,1.23784,48000000.0
2005-02-03 00:37:00,1.23803,1.23817,1.23803,1.23816,38800000.0
2005-02-03 00:38:00,1.23809,1.23818,1.23808,1.23809,17700000.0
2005-02-03 00:39:00,1.23799,1.23816,1.23797,1.23803,137599998.0
2005-02-03 00:40:00,1.23807,1.23812,1.23807,1.2381,64100000.0
2005-02-03 00:41:00,1.23816,1.23819,1.23816,1.23819,44999999.0
2005-02-03 00:42:00,1.23844,1.23844,1.23831,1.23831,3200000.0
2005-02-03 00:43:00,1.2382,1.23825,1.23815,1.23825,80400001.0
2005-02-03 00:44:00,1.23817,1.23828,1.23817,1.2382,80900003.0
2005-02-03 00:45:00,1.23822,1.23833,1.23815,1.23821,69900001.0
2005-02-03 00:46:00,1.23823,1.23839,1.23816,1.23824,154599999.0
2005-02-03 00:47:00,1.2382,1.23825,1.23813,1.2382,103700000.0
2005-02-03 00:48:00,1.23815,1.23815,1.23799,1.238,42900000.0
2005-02-03 00:49:00,1.238,1.23812,1.238,1.238,104400002.0
2005-02-03 00:50:00,1.23845,1.23848,1.23823,1.23823,256800002.0
2005-02-03 00:51:00,1.23816,1.2382,1.2381,1.23818,64299998.0
2005-02-03 00:52:00,1.2382,1.2382,1.23815,1.23815,83300000.0
2005-02-03 00:53:00,1.23821,1.23821,1.238,1.238,56299999.0
2005-02-03 00:54:00,1.23798,1.238,1.23795,1.23797,60700000.0
2005-02-03 00:55:00,1.23808,1.23826,1.23801,1.23826,70800000.0
2005-02-03 00:56:00,1.23789,1.23798,1.23787,1.23796,78499999.0
2005-02-03 00:57:00,1.23808,1.23817,1.23792,1.23817,181300001.0
2005-02-03 00:58:00,1.23808,1.2385,1.23808,1.2385,64000001.0
2005-02-03 00:59:00,1.2382,1.23825,1.2382,1.2382,46300001.0
2005-02-03 01:00:00,1.23817,1.2382,1.23807,1.23812,94000000.0
2005-02-03 01:01:00,1.2381,1.2382,1.23805,1.23805,66999999.0
2005-02-03 01:02:00,1.23802,1.2381,1.23798,1.23808,45599998.0
2005-02-03 01:03:00,1.23815,1.23815,1.23802,1.23815,33700000.0
2005-02-03 01:04:00,1.2382,1.23843,1.23809,1.23843,120800000.0
2005-02-03 01:05:00,1.23815,1.23815,1.23795,1.2381,132199999.0
2005-02-03 01:06:00,1.23852,1.23852,1.23811,1.23827,112800002.0
2005-02-03 01:07:00,1.2381,1.2381,1.2381,1.2381,18300000.0
2005-02-03 01:08:00,1.2381,1.23815,1.23805,1.23815,210400002.0
2005-02-03 01:09:00,1.23815,1.23815,1.23815,1.23815,7200000.0
2005-02-03 01:10:00,1.23814,1.23817,1.23801,1.23801,99599999.0
2005-02-03 01:11:00,1.2381,1.23861,1.2381,1.23861,83599999.0
2005-02-03 01:12:00,1.23878,1.23878,1.23872,1.23878,88900001.0
2005-02-03 01:13:00,1.23872,1.23878,1.2387,1.23878,15700000.0
2005-02-03 01:14:00,1.23845,1.23845,1.23825,1.23825,36500001.0
2005-02-03 01:15:00,1.23817,1.23858,1.23817,1.23841,69400001.0
2005-02-03 01:16:00,1.2384,1.2384,1.23803,1.23803,131300000.0
2005-02-03 01:17:00,1.23809,1.23823,1.23807,1.23807,72600000.0
2005-02-03 01:18:00,1.23815,1.2383,1.23815,1.2383,55600001.0
2005-02-03 01:19:00,1.23853,1.23853,1.23819,1.2384,59899999.0
2005-02-03 01:20:00,1.23832,1.2384,1.23832,1.23835,29600001.0
2005-02-03 01:21:00,1.23836,1.23848,1.23836,1.23837,96800000.0
2005-02-03 01:22:00,1.23843,1.23847,1.23843,1.23847,5000000.0
2005-02-03 01:23:00,1.23851,1.23851,1.23839,1.23849,119500001.0
2005-02-03 01:24:00,1.23856,1.2387,1.23843,1.23843,65100000.0
2005-02-03 01:25:00,1.23848,1.23848,1.23839,1.23845,20800000.0
2005-02-03 01:26:00,1.23844,1.23851,1.23844,1.23851,34300000.0
2005-02-03 01:27:00,1.2385,1.2385,1.23842,1.23845,97400001.0
2005-02-03 01:28:00,1.23852,1.23852,1.23841,1.23841,34000001.0
2005-02-03 01:29:00,1.23862,1.23872,1.23847,1.23847,106900000.0
2005-02-03 01:30:00,1.23845,1.23865,1.23845,1.23863,109800001.0
2005-02-03 01:31:00,1.23878,1.23878,1.23869,1.23872,43700001.0
2005-02-03 01:32:00,1.23866,1.23869,1.23866,1.23869,32700000.0
2005-02-03 01:33:00,1.23864,1.23879,1.23864,1.23871,35100000.0
2005-02-03 01:34:00,1.23866,1.23866,1.23859,1.23859,10400000.0
2005-02-03 01:35:00,1.23871,1.23871,1.23864,1.23864,1300000.0
2005-02-03 01:36:00,1.23865,1.23865,1.23855,1.2386,45700000.0
2005-02-03 01:37:00,1.23874,1.23878,1.23866,1.23878,95500000.0
2005-02-03 01:38:00,1.23855,1.23865,1.23855,1.2386,228000002.0
2005-02-03 01:39:00,1.23884,1.23884,1.23877,1.23884,34999999.0
2005-02-03 01:40:00,1.23847,1.23856,1.23847,1.23856,53400000.0
2005-02-03 01:41:00,1.23857,1.23857,1.23845,1.23845,48800000.0
2005-02-03 01:42:00,1.23852,1.23855,1.23842,1.23848,56100000.0
2005-02-03 01:43:00,1.23842,1.23854,1.23842,1.23854,72400000.0
2005-02-03 01:44:00,1.23872,1.23875,1.23845,1.23875,60100000.0
2005-02-03 01:45:00,1.2385,1.2385,1.2385,1.2385,44700000.0
2005-02-03 01:46:00,1.23825,1.23825,1.23751,1.23751,26300000.0
2005-02-03 01:47:00,1.23747,1.2379,1.23747,1.23788,73600001.0
2005-02-03 01:48:00,1.23807,1.23812,1.23755,1.23755,40900000.0
2005-02-03 01:49:00,1.23744,1.23772,1.23744,1.23745,54500000.0
2005-02-03 01:50:00,1.23753,1.23803,1.23753,1.23789,55799999.0
2005-02-03 01:51:00,1.23829,1.23829,1.23806,1.23818,46699999.0
2005-02-03 01:52:00,1.238,1.23805,1.23795,1.23805,65900001.0
2005-02-03 01:53:00,1.23794,1.23794,1.2378,1.23789,85199998.0
2005-02-03 01:54:00,1.2379,1.2379,1.23785,1.2379,52400000.0
2005-02-03 01:55:00,1.23778,1.23788,1.23778,1.23788,21500000.0
2005-02-03 01:56:00,1.23776,1.23776,1.23774,1.23774,21000000.0
2005-02-03 01:57:00,1.23772,1.23775,1.2373,1.2373,146000003.0
2005-02-03 01:58:00,1.23732,1.23743,1.23726,1.23726,115000000.0
2005-02-03 01:59:00,1.2375,1.23761,1.23742,1.23761,69600000.0
2005-02-03 02:00:00,1.23733,1.23747,1.23725,1.23725,161799999.0
2005-02-03 02:01:00,1.23743,1.23747,1.23743,1.23747,18500000.0
2005-02-03 02:02:00,1.2374,1.2374,1.2374,1.2374,39400000.0
2005-02-03 02:03:00,1.23733,1.23746,1.23726,1.23735,90400000.0
2005-02-03 02:04:00,1.23737,1.23753,1.23737,1.23749,44700000.0
2005-02-03 02:05:00,1.23765,1.23775,1.2375,1.23774,75400000.0
2005-02-03 02:06:00,1.23745,1.23754,1.2373,1.23754,131800002.0
2005-02-03 02:07:00,1.2376,1.23777,1.2375,1.23777,63100000.0
2005-02-03 02:08:00,1.23749,1.23754,1.2374,1.2374,112599998.0
2005-02-03 02:09:00,1.23744,1.23744,1.23715,1.23725,142700003.0
2005-02-03 02:10:00,1.23714,1.23743,1.2371,1.23743,83699999.0
2005-02-03 02:11:00,1.23748,1.23748,1.23739,1.23742,88200001.0
2005-02-03 02:12:00,1.23741,1.23742,1.23741,1.23742,54899998.0
2005-02-03 02:13:00,1.23765,1.23766,1.23753,1.23753,54100000.0
2005-02-03 02:14:00,1.2375,1.2375,1.2375,1.2375,12000000.0
2005-02-03 02:15:00,1.23755,1.23755,1.23745,1.23755,110100000.0
2005-02-03 02:16:00,1.2373,1.23759,1.2373,1.23744,120099999.0
2005-02-03 02:17:00,1.23755,1.23755,1.23752,1.23752,35900000.0
2005-02-03 02:18:00,1.23767,1.23767,1.23749,1.23767,186900003.0
2005-02-03 02:19:00,1.23742,1.23753,1.2374,1.2375,110299999.0
2005-02-03 02:20:00,1.23744,1.23751,1.23739,1.23739,153699998.0
2005-02-03 02:21:00,1.23733,1.2374,1.23733,1.23737,88500001.0
2005-02-03 02:22:00,1.23732,1.23751,1.2373,1.23751,137800002.0
2005-02-03 02:23:00,1.23747,1.23755,1.2374,1.23755,74700000.0
2005-02-03 02:24:00,1.23751,1.23751,1.23723,1.23744,118100002.0
2005-02-03 02:25:00,1.23745,1.23752,1.23745,1.23752,41600000.0
2005-02-03 02:26:00,1.23753,1.23755,1.23749,1.23755,99000001.0
2005-02-03 02:27:00,1.2375,1.2375,1.2375,1.2375,17500000.0
2005-02-03 02:28:00,1.23752,1.23759,1.23747,1.23747,95500001.0
2005-02-03 02:29:00,1.23749,1.23772,1.23749,1.23753,124399998.0
2005-02-03 02:30:00,1.2375,1.2375,1.23742,1.23742,92100001.0
2005-02-03 02:31:00,1.23738,1.23761,1.23736,1.23741,105000000.0
2005-02-03 02:32:00,1.23745,1.23745,1.2374,1.2374,22300000.0
2005-02-03 02:33:00,1.2375,1.23758,1.2375,1.23751,53999998.0
2005-02-03 02:34:00,1.2375,1.23766,1.2375,1.2376,166499998.0
2005-02-03 02:35:00,1.23758,1.23758,1.23742,1.23742,23000001.0
2005-02-03 02:36:00,1.23743,1.23752,1.23732,1.23752,135400001.0
2005-02-03 02:37:00,1.23745,1.23745,1.23735,1.23735,17500000.0
2005-02-03 02:38:00,1.23735,1.2374,1.23735,1.2374,111200002.0
2005-02-03 02:39:00,1.2374,1.23748,1.23738,1.23748,107900000.0
2005-02-03 02:40:00,1.23744,1.23754,1.23744,1.23754,36800001.0
2005-02-03 02:41:00,1.23756,1.23756,1.23749,1.23749,31300001.0
2005-02-03 02:42:00,1.23764,1.23776,1.23734,1.23776,89400002.0
2005-02-03 02:43:00,1.23755,1.23755,1.2375,1.2375,122199997.0
2005-02-03 02:44:00,1.23741,1.23744,1.23741,1.23744,3300000.0
2005-02-03 02:45:00,1.23747,1.23748,1.23744,1.23744,92500002.0
2005-02-03 02:46:00,1.23763,1.23767,1.23761,1.23767,61299998.0
2005-02-03 02:47:00,1.2375,1.23761,1.2375,1.23752,53500002.0
2005-02-03 02:48:00,1.23753,1.23755,1.23745,1.2375,116300002.0
2005-02-03 02:49:00,1.23762,1.23773,1.23762,1.23767,61100000.0
2005-02-03 02:50:00,1.2378,1.23785,1.23775,1.23776,126499999.0
2005-02-03 02:51:00,1.23775,1.23785,1.23775,1.23775,39200000.0
2005-02-03 02:52:00,1.23782,1.23786,1.23779,1.2378,56099998.0
2005-02-03 02:53:00,1.23776,1.23811,1.23776,1.23811,32100000.0
2005-02-03 02:54:00,1.23787,1.23787,1.23749,1.23749,152300003.0
2005-02-03 02:55:00,1.2376,1.23773,1.23751,1.23757,53600000.0
2005-02-03 02:56:00,1.23778,1.23778,1.23757,1.23757,15100000.0
2005-02-03 02:57:00,1.2377,1.2377,1.23765,1.23765,15200000.0
2005-02-03 02:58:00,1.2377,1.2377,1.23765,1.23765,18300000.0
2005-02-03 02:59:00,1.23775,1.23775,1.23762,1.23765,122900000.0
2005-02-03 03:00:00,1.23769,1.23772,1.23752,1.23759,95500002.0
2005-02-03 03:01:00,1.2377,1.2377,1.2377,1.2377,66400000.0
2005-02-03 03:02:00,1.23799,1.23801,1.23747,1.23747,106299999.0
2005-02-03 03:03:00,1.23773,1.23773,1.2376,1.2377,97600002.0
2005-02-03 03:04:00,1.23781,1.23781,1.23761,1.23761,76000000.0
2005-02-03 03:05:00,1.23772,1.23797,1.23772,1.23786,58500001.0
2005-02-03 03:06:00,1.23802,1.23802,1.2379,1.23799,204700001.0
2005-02-03 03:07:00,1.23802,1.23806,1.23802,1.23806,60600000.0
2005-02-03 03:08:00,1.23806,1.23806,1.23789,1.23789,73200001.0
2005-02-03 03:09:00,1.23793,1.23801,1.23782,1.23782,48100000.0
2005-02-03 03:10:00,1.23787,1.23794,1.23786,1.23786,42200000.0
2005-02-03 03:11:00,1.23787,1.23793,1.23768,1.23778,182700000.0
2005-02-03 03:12:00,1.2379,1.23795,1.2379,1.23792,23500000.0
2005-02-03 03:13:00,1.238,1.238,1.2379,1.23793,85299998.0
2005-02-03 03:14:00,1.23797,1.23799,1.23787,1.23787,51000001.0
2005-02-03 03:15:00,1.23785,1.2379,1.23783,1.23783,17700000.0
2005-02-03 03:16:00,1.2379,1.23798,1.2379,1.23798,16700000.0
2005-02-03 03:17:00,1.23793,1.23795,1.23785,1.23785,22000000.0
2005-02-03 03:18:00,1.23795,1.238,1.23783,1.23787,67400000.0
2005-02-03 03:19:00,1.23785,1.2381,1.23773,1.2381,117200001.0
2005-02-03 03:20:00,1.23785,1.23785,1.2378,1.2378,52600000.0
2005-02-03 03:21:00,1.23782,1.23785,1.23775,1.23785,60400000.0
2005-02-03 03:22:00,1.23798,1.23807,1.23774,1.23807,72700000.0
2005-02-03 03:23:00,1.23768,1.2379,1.23768,1.23781,114900001.0
2005-02-03 03:24:00,1.23792,1.23799,1.23758,1.23758,80299998.0
2005-02-03 03:25:00,1.2378,1.23785,1.23775,1.23783,85300000.0
2005-02-03 03:26:00,1.2378,1.2378,1.23755,1.23755,65199999.0
2005-02-03 03:27:00,1.23778,1.2378,1.23778,1.2378,54299999.0
2005-02-03 03:28:00,1.2378,1.2378,1.2378,1.2378,39199999.0
2005-02-03 03:29:00,1.2378,1.2378,1.2377,1.23773,77700000.0
2005-02-03 03:30:00,1.23774,1.23774,1.23751,1.23762,180599999.0
2005-02-03 03:31:00,1.23765,1.2377,1.2376,1.2377,75500001.0
2005-02-03 03:32:00,1.23788,1.2379,1.23751,1.2379,61600000.0
2005-02-03 03:33:00,1.2376,1.23772,1.2376,1.23772,44300000.0
2005-02-03 03:34:00,1.23774,1.23779,1.23774,1.23779,3800000.0
2005-02-03 03:35:00,1.23767,1.23775,1.2376,1.2377,84000000.0
2005-02-03 03:36:00,1.23764,1.23783,1.23764,1.23783,12800000.0
2005-02-03 03:37:00,1.2381,1.23819,1.23803,1.23807,93800001.0
2005-02-03 03:38:00,1.23775,1.23785,1.23775,1.23785,16100000.0
2005-02-03 03:39:00,1.23803,1.23806,1.23788,1.23806,103300000.0
2005-02-03 03:40:00,1.23775,1.23785,1.23775,1.2378,108399999.0
2005-02-03 03:41:00,1.23813,1.23813,1.23798,1.23812,106299999.0
2005-02-03 03:42:00,1.23782,1.23782,1.23754,1.23754,61399999.0
2005-02-03 03:43:00,1.23763,1.23798,1.23756,1.23788,96100001.0
2005-02-03 03:44:00,1.23755,1.23765,1.23739,1.23739,67500001.0
2005-02-03 03:45:00,1.23744,1.23755,1.23744,1.23751,124799999.0
2005-02-03 03:46:00,1.23777,1.23786,1.23777,1.23786,24700000.0
2005-02-03 03:47:00,1.23763,1.23765,1.23744,1.23744,86300002.0
2005-02-03 03:48:00,1.2376,1.2376,1.2374,1.2374,163700004.0
2005-02-03 03:49:00,1.23749,1.23769,1.23749,1.2375,68499999.0
2005-02-03 03:50:00,1.23773,1.23777,1.23773,1.23777,25499999.0
2005-02-03 03:51:00,1.23769,1.23779,1.23769,1.23779,57100000.0
2005-02-03 03:52:00,1.23785,1.23785,1.23785,1.23785,5000000.0
2005-02-03 03:53:00,1.23797,1.23797,1.23779,1.2378,109700000.0
2005-02-03 03:54:00,1.23809,1.2381,1.23786,1.23799,95400001.0
2005-02-03 03:55:00,1.23797,1.23818,1.23797,1.23799,88300001.0
2005-02-03 03:56:00,1.23802,1.23834,1.23802,1.23825,97600002.0
2005-02-03 03:57:00,1.23839,1.23839,1.23826,1.23833,193500003.0
2005-02-03 03:58:00,1.23827,1.23854,1.23827,1.23854,144499999.0
2005-02-03 03:59:00,1.23841,1.23842,1.23817,1.23817,105900001.0
2005-02-03 04:00:00,1.2384,1.23854,1.23831,1.23852,88100000.0
2005-02-03 04:01:00,1.23851,1.23867,1.23836,1.23836,77300001.0
2005-02-03 04:02:00,1.23846,1.2386,1.23843,1.23843,138999997.0
2005-02-03 04:03:00,1.23871,1.23877,1.23849,1.23849,137100003.0
2005-02-03 04:04:00,1.23871,1.23871,1.23859,1.23859,44900002.0
2005-02-03 04:05:00,1.23876,1.2388,1.23848,1.2388,110100004.0
2005-02-03 04:06:00,1.23855,1.23855,1.23835,1.23837,94100001.0
2005-02-03 04:07:00,1.23832,1.23852,1.2383,1.23852,53800000.0
2005-02-03 04:08:00,1.23878,1.23881,1.23854,1.23881,69500000.0
2005-02-03 04:09:00,1.23852,1.23855,1.2385,1.23853,94800003.0
2005-02-03 04:10:00,1.23845,1.23845,1.23822,1.23824,156000002.0
2005-02-03 04:11:00,1.23822,1.23848,1.23822,1.23842,38500000.0
2005-02-03 04:12:00,1.23844,1.23851,1.23841,1.23848,96600001.0
2005-02-03 04:13:00,1.23855,1.23855,1.2385,1.2385,53100001.0
2005-02-03 04:14:00,1.23825,1.23825,1.23777,1.23803,53000001.0
2005-02-03 04:15:00,1.2381,1.23833,1.23798,1.23833,94300004.0
2005-02-03 04:16:00,1.23803,1.23845,1.23781,1.23845,138600000.0
2005-02-03 04:17:00,1.23815,1.23815,1.23772,1.23791,77399999.0
2005-02-03 04:18:00,1.23808,1.23829,1.23808,1.23827,184900003.0
2005-02-03 04:19:00,1.23825,1.23835,1.2381,1.2381,66800001.0
2005-02-03 04:20:00,1.23835,1.23835,1.2383,1.2383,15200000.0
2005-02-03 04:21:00,1.23832,1.23883,1.23832,1.23883,43300000.0
2005-02-03 04:22:00,1.23821,1.23824,1.23792,1.23797,185799997.0
2005-02-03 04:23:00,1.23806,1.23827,1.23798,1.23827,68900000.0
2005-02-03 04:24:00,1.23792,1.23805,1.23765,1.23767,42600000.0
2005-02-03 04:25:00,1.2376,1.23781,1.2376,1.23775,57500000.0
2005-02-03 04:26:00,1.2378,1.23787,1.23764,1.2377,74900000.0
2005-02-03 04:27:00,1.23769,1.23785,1.23731,1.23785,154300001.0
2005-02-03 04:28:00,1.2378,1.2378,1.2378,1.2378,40099998.0
2005-02-03 04:29:00,1.23786,1.23786,1.23759,1.23759,45499999.0
2005-02-03 04:30:00,1.2379,1.2379,1.23779,1.23782,128999998.0
2005-02-03 04:31:00,1.23774,1.23788,1.23768,1.23768,70000001.0
2005-02-03 04:32:00,1.23777,1.23808,1.23777,1.23808,122199998.0
2005-02-03 04:33:00,1.23761,1.2378,1.23761,1.2378,22400000.0
2005-02-03 04:34:00,1.23788,1.23791,1.23779,1.23781,100400000.0
2005-02-03 04:35:00,1.23781,1.23785,1.23758,1.23771,127000002.0
2005-02-03 04:36:00,1.23781,1.23781,1.23757,1.2376,84300003.0
2005-02-03 04:37:00,1.2376,1.23778,1.23757,1.23757,115400002.0
2005-02-03 04:38:00,1.23757,1.2378,1.23755,1.23755,93300000.0
2005-02-03 04:39:00,1.23785,1.23796,1.23785,1.2379,80499999.0
2005-02-03 04:40:00,1.23755,1.23779,1.23755,1.23779,118400000.0
2005-02-03 04:41:00,1.23783,1.23783,1.2377,1.23778,82000003.0
2005-02-03 04:42:00,1.23783,1.23783,1.23777,1.23777,42200000.0
2005-02-03 04:43:00,1.23788,1.23795,1.2378,1.2379,135100001.0
2005-02-03 04:44:00,1.23786,1.23786,1.23784,1.23784,31900001.0
2005-02-03 04:45:00,1.23775,1.23775,1.23775,1.23775,40500000.0
2005-02-03 04:46:00,1.2378,1.23782,1.23775,1.2378,184300002.0
2005-02-03 04:47:00,1.23774,1.23775,1.23759,1.23772,109800001.0
2005-02-03 04:48:00,1.2378,1.2378,1.23775,1.23775,62300003.0
2005-02-03 04:49:00,1.2378,1.2378,1.23772,1.23775,55600000.0
2005-02-03 04:50:00,1.23774,1.23777,1.23766,1.23766,70499999.0
2005-02-03 04:51:00,1.23778,1.23782,1.23771,1.23773,81100000.0
2005-02-03 04:52:00,1.2377,1.2377,1.2376,1.23767,69300003.0
2005-02-03 04:53:00,1.23792,1.23801,1.23785,1.23799,33400000.0
2005-02-03 04:54:00,1.2377,1.23772,1.23765,1.2377,96800000.0
2005-02-03 04:55:00,1.23765,1.23775,1.23765,1.23772,58200000.0
2005-02-03 04:56:00,1.23767,1.23777,1.23767,1.23777,64600000.0
2005-02-03 04:57:00,1.23777,1.23778,1.2377,1.23778,35400001.0
2005-02-03 04:58:00,1.23776,1.23776,1.23774,1.23774,26499999.0
2005-02-03 04:59:00,1.23769,1.23777,1.23766,1.23769,127399999.0
2005-02-03 05:00:00,1.23772,1.2378,1.23748,1.2375,95300000.0
2005-02-03 05:01:00,1.23803,1.23803,1.23758,1.23758,108899998.0
2005-02-03 05:02:00,1.23773,1.23807,1.23765,1.23786,92800001.0
2005-02-03 05:03:00,1.23812,1.2382,1.2376,1.2376,17400000.0
2005-02-03 05:04:00,1.23844,1.23852,1.23843,1.23843,56000001.0
2005-02-03 05:05:00,1.23827,1.23839,1.23818,1.23839,32300000.0
2005-02-03 05:06:00,1.23819,1.23819,1.23809,1.23809,7200000.0
2005-02-03 05:07:00,1.23835,1.23835,1.23758,1.23758,121700000.0
2005-02-03 05:08:00,1.23752,1.23765,1.2375,1.2375,96799998.0
2005-02-03 05:09:00,1.23755,1.23767,1.23755,1.2376,136800001.0
2005-02-03 05:10:00,1.23765,1.2377,1.23762,1.23768,112500001.0
2005-02-03 05:11:00,1.23765,1.23788,1.23765,1.23771,57699998.0
2005-02-03 05:12:00,1.23772,1.23775,1.2377,1.2377,55100000.0
2005-02-03 05:13:00,1.23762,1.23772,1.23762,1.23768,120100002.0
2005-02-03 05:14:00,1.23772,1.23772,1.23765,1.2377,31200000.0
2005-02-03 05:15:00,1.23772,1.23776,1.23766,1.23766,98500001.0
2005-02-03 05:16:00,1.23771,1.23782,1.23755,1.23775,70400001.0
2005-02-03 05:17:00,1.23773,1.23783,1.23759,1.2378,101200000.0
2005-02-03 05:18:00,1.238,1.2382,1.238,1.23817,99300002.0
2005-02-03 05:19:00,1.2379,1.2379,1.23782,1.23782,46200001.0
2005-02-03 05:20:00,1.23798,1.23798,1.23785,1.2379,40600000.0
2005-02-03 05:21:00,1.23786,1.23786,1.23784,1.23784,8900000.0
2005-02-03 05:22:00,1.23773,1.23773,1.23757,1.23757,34100000.0
2005-02-03 05:23:00,1.2377,1.23775,1.23754,1.23775,58999999.0
2005-02-03 05:24:00,1.23781,1.23801,1.23759,1.23801,104699999.0
2005-02-03 05:25:00,1.2378,1.2378,1.2378,1.2378,14300000.0
2005-02-03 05:26:00,1.2378,1.23785,1.23775,1.23775,52800000.0
2005-02-03 05:27:00,1.23764,1.23764,1.23761,1.23761,3200000.0
2005-02-03 05:28:00,1.23762,1.23765,1.23748,1.23765,95100002.0
2005-02-03 05:29:00,1.23745,1.23771,1.23745,1.23762,108499998.0
2005-02-03 05:30:00,1.23762,1.2377,1.23762,1.23765,103900001.0
2005-02-03 05:31:00,1.23768,1.2377,1.23745,1.23745,76800001.0
2005-02-03 05:32:00,1.23763,1.23778,1.23758,1.23778,67100001.0
2005-02-03 05:33:00,1.23751,1.23759,1.23751,1.23759,29900000.0
2005-02-03 05:34:00,1.23788,1.23788,1.23749,1.23749,43100000.0
2005-02-03 05:35:00,1.2377,1.2377,1.23768,1.23768,15200000.0
2005-02-03 05:36:00,1.2377,1.23775,1.2377,1.23775,35100000.0
2005-02-03 05:37:00,1.23765,1.2377,1.23765,1.2377,12800000.0
2005-02-03 05:38:00,1.2378,1.23806,1.2378,1.2379,105200003.0
2005-02-03 05:39:00,1.2377,1.23775,1.23765,1.23775,127400002.0
2005-02-03 05:40:00,1.23786,1.23792,1.2376,1.23792,67500001.0
2005-02-03 05:41:00,1.23773,1.23775,1.2377,1.23775,36000000.0
2005-02-03 05:42:00,1.23775,1.23775,1.2377,1.2377,18400000.0
2005-02-03 05:43:00,1.23762,1.23778,1.23762,1.23778,9900000.0
2005-02-03 05:44:00,1.23765,1.23775,1.23765,1.23768,37300000.0
2005-02-03 05:45:00,1.23788,1.23795,1.23766,1.23795,82100000.0
2005-02-03 05:46:00,1.23754,1.23754,1.23725,1.23736,75799999.0
2005-02-03 05:47:00,1.23744,1.23774,1.23744,1.2377,78300000.0
2005-02-03 05:48:00,1.23754,1.23754,1.23751,1.23751,70900002.0
2005-02-03 05:49:00,1.23747,1.23765,1.23746,1.23746,54400000.0
2005-02-03 05:50:00,1.23775,1.23783,1.23771,1.23773,92600000.0
2005-02-03 05:51:00,1.23762,1.23779,1.23762,1.23774,98100002.0
2005-02-03 05:52:00,1.23785,1.23785,1.23772,1.23772,92300001.0
2005-02-03 05:53:00,1.23795,1.23802,1.23784,1.23802,95400001.0
2005-02-03 05:54:00,1.23785,1.23785,1.2378,1.2378,4100000.0
2005-02-03 05:55:00,1.23793,1.23813,1.23783,1.23813,108200001.0
2005-02-03 05:56:00,1.23776,1.23776,1.23773,1.23773,65100002.0
2005-02-03 05:57:00,1.2376,1.23775,1.23754,1.23775,120599999.0
2005-02-03 05:58:00,1.23806,1.23806,1.23762,1.23762,45000001.0
2005-02-03 05:59:00,1.2376,1.2376,1.2375,1.2375,12700000.0
2005-02-03 06:00:00,1.23746,1.23779,1.23746,1.23753,170500001.0
2005-02-03 06:01:00,1.23755,1.23775,1.23752,1.23775,51900000.0
2005-02-03 06:02:00,1.23807,1.23808,1.23775,1.23798,151299998.0
2005-02-03 06:03:00,1.23775,1.23782,1.23775,1.2378,87900000.0
2005-02-03 06:04:00,1.23785,1.23785,1.23777,1.23777,121799998.0
2005-02-03 06:05:00,1.23785,1.23785,1.23772,1.23775,36900000.0
2005-02-03 06:06:00,1.23774,1.23774,1.2376,1.23762,32700000.0
2005-02-03 06:07:00,1.23783,1.23788,1.23777,1.23781,94099999.0
2005-02-03 06:08:00,1.2377,1.23775,1.23768,1.23772,129900001.0
2005-02-03 06:09:00,1.23787,1.23787,1.23757,1.2377,65500001.0
2005-02-03 06:10:00,1.23778,1.23778,1.2376,1.23772,105600000.0
2005-02-03 06:11:00,1.23765,1.23775,1.23765,1.23768,140000002.0
2005-02-03 06:12:00,1.23766,1.23771,1.23747,1.23747,87199999.0
2005-02-03 06:13:00,1.23787,1.23791,1.23776,1.23776,90999998.0
2005-02-03 06:14:00,1.23753,1.23776,1.23752,1.23776,51600000.0
2005-02-03 06:15:00,1.2378,1.23785,1.23772,1.23785,110500000.0
2005-02-03 06:16:00,1.23776,1.23776,1.23758,1.23758,76100000.0
2005-02-03 06:17:00,1.23757,1.2378,1.23757,1.23771,104200002.0
2005-02-03 06:18:00,1.23772,1.23778,1.23765,1.2377,128000000.0
2005-02-03 06:19:00,1.23798,1.23798,1.23755,1.23755,64300001.0
2005-02-03 06:20:00,1.23767,1.2377,1.23767,1.2377,48200000.0
2005-02-03 06:21:00,1.23773,1.23792,1.23773,1.23784,113699999.0
2005-02-03 06:22:00,1.23773,1.23773,1.23767,1.23773,48700000.0
2005-02-03 06:23:00,1.23765,1.2377,1.23765,1.2377,78200000.0
2005-02-03 06:24:00,1.23772,1.23789,1.23766,1.23789,79000001.0
2005-02-03 06:25:00,1.23765,1.23765,1.2375,1.2375,17100000.0
2005-02-03 06:26:00,1.2377,1.23774,1.23747,1.23747,96000000.0
2005-02-03 06:27:00,1.23755,1.23773,1.23755,1.23773,103800001.0
2005-02-03 06:28:00,1.23771,1.238,1.23771,1.23778,122900001.0
2005-02-03 06:29:00,1.2377,1.2377,1.23755,1.23769,172100003.0
2005-02-03 06:30:00,1.23763,1.23788,1.23751,1.23763,143600002.0
2005-02-03 06:31:00,1.23766,1.23796,1.23766,1.23783,72700000.0
2005-02-03 06:32:00,1.23786,1.23795,1.23778,1.23795,76600000.0
2005-02-03 06:33:00,1.23791,1.23791,1.23755,1.23755,39100000.0
2005-02-03 06:34:00,1.238,1.23801,1.2378,1.2379,122400004.0
2005-02-03 06:35:00,1.23794,1.23794,1.23762,1.23762,139800000.0
2005-02-03 06:36:00,1.23762,1.23784,1.23762,1.23779,44400000.0
2005-02-03 06:37:00,1.23794,1.238,1.2378,1.23796,93299999.0
2005-02-03 06:38:00,1.23815,1.23815,1.23801,1.23801,45099998.0
2005-02-03 06:39:00,1.23806,1.23818,1.23789,1.23789,67300000.0
2005-02-03 06:40:00,1.23834,1.23848,1.23813,1.23813,129900001.0
2005-02-03 06:41:00,1.23825,1.23861,1.23813,1.23861,119400000.0
2005-02-03 06:42:00,1.2381,1.23829,1.23804,1.23804,85700003.0
2005-02-03 06:43:00,1.23831,1.23831,1.23805,1.23805,96899999.0
2005-02-03 06:44:00,1.23808,1.23855,1.23808,1.23846,114499998.0
2005-02-03 06:45:00,1.23841,1.23854,1.23819,1.23819,83200002.0
2005-02-03 06:46:00,1.23822,1.23845,1.23822,1.23833,77400001.0
2005-02-03 06:47:00,1.2383,1.2383,1.23805,1.23819,95700002.0
2005-02-03 06:48:00,1.23834,1.23839,1.23806,1.23828,156800001.0
2005-02-03 06:49:00,1.23833,1.23839,1.23823,1.23835,101899999.0
2005-02-03 06:50:00,1.2384,1.23842,1.23835,1.2384,49900000.0
2005-02-03 06:51:00,1.2384,1.2384,1.23804,1.23838,35300000.0
2005-02-03 06:52:00,1.23832,1.23865,1.23818,1.23865,95800000.0
2005-02-03 06:53:00,1.23845,1.23851,1.23827,1.23827,84800000.0
2005-02-03 06:54:00,1.23845,1.23845,1.23835,1.23835,9700000.0
2005-02-03 06:55:00,1.23827,1.23841,1.23819,1.23819,87600000.0
2005-02-03 06:56:00,1.23817,1.23836,1.23812,1.23812,93900000.0
2005-02-03 06:57:00,1.2383,1.2383,1.23807,1.23819,81299999.0
2005-02-03 06:58:00,1.23842,1.23842,1.23821,1.23834,146000002.0
2005-02-03 06:59:00,1.23816,1.23856,1.23816,1.2385,111900000.0
2005-02-03 07:00:00,1.23837,1.23845,1.23835,1.23835,111999999.0
2005-02-03 07:01:00,1.23851,1.23855,1.23835,1.2384,127300004.0
2005-02-03 07:02:00,1.2383,1.23839,1.23814,1.23824,50800000.0
2005-02-03 07:03:00,1.23839,1.23841,1.23828,1.23837,82200000.0
2005-02-03 07:04:00,1.23831,1.2385,1.23825,1.2385,138500003.0
2005-02-03 07:05:00,1.23844,1.23858,1.23844,1.2385,151000000.0
2005-02-03 07:06:00,1.23839,1.23839,1.23815,1.23815,97399999.0
2005-02-03 07:07:00,1.23814,1.23837,1.23811,1.23811,79400000.0
2005-02-03 07:08:00,1.23827,1.23839,1.23806,1.23811,106200001.0
2005-02-03 07:09:00,1.23832,1.2385,1.2383,1.23831,162300000.0
2005-02-03 07:10:00,1.23821,1.23831,1.23821,1.23831,9600000.0
2005-02-03 07:11:00,1.23838,1.23838,1.23832,1.23832,55599998.0
2005-02-03 07:12:00,1.23821,1.23848,1.2382,1.23848,44700000.0
2005-02-03 07:13:00,1.2383,1.23835,1.23822,1.2383,90800002.0
2005-02-03 07:14:00,1.23825,1.2383,1.23825,1.23827,48600000.0
2005-02-03 07:15:00,1.23825,1.23827,1.23806,1.23806,59000000.0
2005-02-03 07:16:00,1.23808,1.2383,1.23796,1.23808,84299998.0
2005-02-03 07:17:00,1.23814,1.2383,1.23814,1.23815,80500000.0
2005-02-03 07:18:00,1.23809,1.23835,1.23809,1.23835,86599998.0
2005-02-03 07:19:00,1.23835,1.2384,1.23835,1.2384,16700000.0
2005-02-03 07:20:00,1.23845,1.23865,1.23845,1.23846,104300001.0
2005-02-03 07:21:00,1.23837,1.23845,1.23835,1.2384,167199996.0
2005-02-03 07:22:00,1.23848,1.23848,1.23833,1.23839,60399999.0
2005-02-03 07:23:00,1.2384,1.2384,1.2384,1.2384,19400000.0
2005-02-03 07:24:00,1.23842,1.23842,1.23835,1.23835,4800000.0
2005-02-03 07:25:00,1.23835,1.23873,1.23835,1.23849,81200001.0
2005-02-03 07:26:00,1.2384,1.23842,1.23835,1.23835,55400000.0
2005-02-03 07:27:00,1.23836,1.23851,1.23836,1.23851,7600000.0
2005-02-03 07:28:00,1.23835,1.23847,1.23835,1.2384,137499997.0
2005-02-03 07:29:00,1.23821,1.23821,1.23821,1.23821,3200000.0
2005-02-03 07:30:00,1.23839,1.23862,1.23839,1.2385,48600001.0
2005-02-03 07:31:00,1.23814,1.23836,1.23814,1.23836,156600001.0
2005-02-03 07:32:00,1.23845,1.23845,1.2384,1.2384,65800001.0
2005-02-03 07:33:00,1.23848,1.23857,1.23841,1.23857,126099998.0
2005-02-03 07:34:00,1.23842,1.23847,1.23838,1.23842,154600000.0
2005-02-03 07:35:00,1.23843,1.23871,1.23843,1.23871,72200000.0
2005-02-03 07:36:00,1.2384,1.23845,1.23832,1.23838,99600001.0
2005-02-03 07:37:00,1.23849,1.23861,1.23849,1.23861,55799999.0
2005-02-03 07:38:00,1.23845,1.23845,1.23835,1.2384,36200000.0
2005-02-03 07:39:00,1.23838,1.23866,1.23829,1.23866,56000001.0
2005-02-03 07:40:00,1.23835,1.2384,1.23835,1.23838,30500000.0
2005-02-03 07:41:00,1.23832,1.23843,1.2381,1.2381,99800001.0
2005-02-03 07:42:00,1.23811,1.23849,1.23811,1.23849,96300001.0
2005-02-03 07:43:00,1.23855,1.23855,1.23845,1.23845,46300001.0
2005-02-03 07:44:00,1.23854,1.23855,1.23832,1.23855,151899996.0
2005-02-03 07:45:00,1.23842,1.23857,1.23842,1.23855,56600000.0
2005-02-03 07:46:00,1.2385,1.23853,1.23837,1.23853,117700000.0
2005-02-03 07:47:00,1.23845,1.2385,1.23845,1.2385,21500001.0
2005-02-03 07:48:00,1.2385,1.23855,1.2385,1.2385,123200001.0
2005-02-03 07:49:00,1.2385,1.23855,1.23845,1.2385,71000000.0
2005-02-03 07:50:00,1.23848,1.23848,1.23822,1.23822,16700000.0
2005-02-03 07:51:00,1.23865,1.23865,1.23842,1.23843,141300004.0
2005-02-03 07:52:00,1.23831,1.23834,1.23831,1.23834,80600001.0
2005-02-03 07:53:00,1.23858,1.23872,1.2385,1.23872,33800001.0
2005-02-03 07:54:00,1.2385,1.23855,1.23845,1.23845,85000000.0
2005-02-03 07:55:00,1.2385,1.23855,1.23842,1.23855,56200000.0
2005-02-03 07:56:00,1.23849,1.23852,1.23847,1.23849,36600000.0
2005-02-03 07:57:00,1.23833,1.2385,1.23823,1.23825,193600002.0
2005-02-03 07:58:00,1.23837,1.23837,1.2382,1.23825,98499998.0
2005-02-03 07:59:00,1.23837,1.23847,1.23837,1.23842,72600003.0
2005-02-03 08:00:00,1.23861,1.23881,1.23854,1.23881,107300001.0
2005-02-03 08:01:00,1.23838,1.23852,1.23838,1.23852,8800000.0
2005-02-03 08:02:00,1.23845,1.23855,1.23845,1.2385,81300001.0
2005-02-03 08:03:00,1.23876,1.23878,1.2386,1.23862,162700001.0
2005-02-03 08:04:00,1.23849,1.23856,1.23837,1.23842,76500000.0
2005-02-03 08:05:00,1.23835,1.23856,1.23835,1.23835,87600000.0
2005-02-03 08:06:00,1.23838,1.23851,1.23838,1.23851,66399999.0
2005-02-03 08:07:00,1.23848,1.23853,1.23832,1.23833,50800000.0
2005-02-03 08:08:00,1.23854,1.23858,1.23854,1.23858,24100000.0
2005-02-03 08:09:00,1.23835,1.23849,1.23835,1.23846,126300000.0
2005-02-03 08:10:00,1.23857,1.23857,1.2384,1.2384,93200000.0
2005-02-03 08:11:00,1.23848,1.23866,1.23847,1.23866,129899999.0
2005-02-03 08:12:00,1.23846,1.23849,1.23846,1.23849,10400000.0
2005-02-03 08:13:00,1.23863,1.23867,1.23855,1.23855,42100001.0
2005-02-03 08:14:00,1.23855,1.23865,1.23855,1.2386,119899998.0
2005-02-03 08:15:00,1.23859,1.2388,1.23851,1.2388,96300004.0
2005-02-03 08:16:00,1.2386,1.2386,1.23855,1.23855,63000002.0
2005-02-03 08:17:00,1.23854,1.23867,1.23823,1.23867,142900000.0
2005-02-03 08:18:00,1.23855,1.23855,1.23855,1.23855,800000.0
2005-02-03 08:19:00,1.23859,1.23859,1.23832,1.23832,34399999.0
2005-02-03 08:20:00,1.23844,1.23844,1.23813,1.23813,81300000.0
2005-02-03 08:21:00,1.23833,1.23846,1.23832,1.23834,120799999.0
2005-02-03 08:22:00,1.2383,1.23832,1.23828,1.2383,39000000.0
2005-02-03 08:23:00,1.2383,1.23835,1.23825,1.2383,58399999.0
2005-02-03 08:24:00,1.23823,1.23828,1.23815,1.23828,105200000.0
2005-02-03 08:25:00,1.23835,1.23843,1.23833,1.2384,124100003.0
2005-02-03 08:26:00,1.23829,1.23829,1.23823,1.23828,35200000.0
2005-02-03 08:27:00,1.23822,1.23837,1.23818,1.23826,98899997.0
2005-02-03 08:28:00,1.2382,1.23837,1.23815,1.23821,140300000.0
2005-02-03 08:29:00,1.23828,1.23828,1.23812,1.23812,68799999.0
2005-02-03 08:30:00,1.23815,1.2383,1.23815,1.23828,81499998.0
2005-02-03 08:31:00,1.2383,1.2383,1.23812,1.23813,184300002.0
2005-02-03 08:32:00,1.23818,1.23825,1.23812,1.23813,144900001.0
2005-02-03 08:33:00,1.23804,1.23822,1.23804,1.23822,131499999.0
2005-02-03 08:34:00,1.23827,1.23827,1.23804,1.23811,143600003.0
2005-02-03 08:35:00,1.23832,1.23832,1.23803,1.23811,118700002.0
2005-02-03 08:36:00,1.23809,1.23809,1.23799,1.23799,23100001.0
2005-02-03 08:37:00,1.23792,1.23792,1.23788,1.23788,6400000.0
2005-02-03 08:38:00,1.23789,1.23791,1.23785,1.23789,60700000.0
2005-02-03 08:39:00,1.23794,1.238,1.23793,1.23793,25100000.0
2005-02-03 08:40:00,1.23791,1.23796,1.23791,1.23796,11300000.0
2005-02-03 08:41:00,1.238,1.23805,1.2379,1.2379,110899999.0
2005-02-03 08:42:00,1.23789,1.23789,1.2378,1.23788,36000000.0
2005-02-03 08:43:00,1.23807,1.23807,1.23776,1.23781,99100002.0
2005-02-03 08:44:00,1.23795,1.23795,1.23795,1.23795,22200001.0
2005-02-03 08:45:00,1.23786,1.23815,1.23786,1.23815,156600003.0
2005-02-03 08:46:00,1.23791,1.23792,1.23775,1.23775,178199997.0
2005-02-03 08:47:00,1.23782,1.23782,1.23773,1.23773,73800003.0
2005-02-03 08:48:00,1.23782,1.23791,1.23772,1.23773,72200000.0
2005-02-03 08:49:00,1.23755,1.23755,1.2375,1.2375,22300000.0
2005-02-03 08:50:00,1.23753,1.23753,1.23732,1.23743,97199998.0
2005-02-03 08:51:00,1.23735,1.23743,1.23728,1.23728,162199998.0
2005-02-03 08:52:00,1.23733,1.23748,1.23733,1.23748,37000000.0
2005-02-03 08:53:00,1.23751,1.23757,1.23744,1.23746,106800003.0
2005-02-03 08:54:00,1.23747,1.23756,1.23743,1.23748,141900001.0
2005-02-03 08:55:00,1.23735,1.23744,1.23721,1.23736,131300000.0
2005-02-03 08:56:00,1.23728,1.23732,1.23726,1.23728,138999997.0
2005-02-03 08:57:00,1.23722,1.23729,1.23718,1.23722,45800000.0
2005-02-03 08:58:00,1.23728,1.23732,1.23718,1.2373,47699999.0
2005-02-03 08:59:00,1.23735,1.23747,1.23726,1.2373,125199999.0
2005-02-03 09:00:00,1.23728,1.23739,1.23727,1.23727,33600000.0
2005-02-03 09:01:00,1.23743,1.2375,1.23719,1.2375,81499999.0
2005-02-03 09:02:00,1.2374,1.23745,1.23732,1.23732,20800000.0
2005-02-03 09:03:00,1.23741,1.23748,1.23735,1.23735,98700002.0
2005-02-03 09:04:00,1.23746,1.23749,1.23737,1.23742,59800002.0
2005-02-03 09:05:00,1.23751,1.23757,1.23749,1.23752,102100001.0
2005-02-03 09:06:00,1.23748,1.23768,1.23748,1.23759,52900000.0
2005-02-03 09:07:00,1.23762,1.23768,1.23762,1.23762,54899999.0
2005-02-03 09:08:00,1.23764,1.23788,1.23764,1.23778,117900000.0
2005-02-03 09:09:00,1.23765,1.23781,1.23765,1.23781,29500001.0
2005-02-03 09:10:00,1.23792,1.23795,1.23783,1.2379,150600002.0
2005-02-03 09:11:00,1.23782,1.23805,1.23782,1.23805,70299999.0
2005-02-03 09:12:00,1.23805,1.23805,1.23803,1.23803,49099998.0
2005-02-03 09:13:00,1.23806,1.23829,1.23806,1.23826,36000000.0
2005-02-03 09:14:00,1.23828,1.23858,1.23828,1.2385,90099998.0
2005-02-03 09:15:00,1.23865,1.23865,1.23838,1.23838,43100001.0
2005-02-03 09:16:00,1.23869,1.23886,1.23854,1.23854,104900001.0
2005-02-03 09:17:00,1.23842,1.23872,1.23842,1.23864,112999999.0
2005-02-03 09:18:00,1.23862,1.23865,1.23862,1.23865,39999999.0
2005-02-03 09:19:00,1.23863,1.23875,1.23859,1.23865,81900000.0
2005-02-03 09:20:00,1.2387,1.2387,1.2386,1.2387,122900000.0
2005-02-03 09:21:00,1.23862,1.23862,1.23842,1.2386,108300000.0
2005-02-03 09:22:00,1.23873,1.23874,1.23873,1.23874,23100001.0
2005-02-03 09:23:00,1.23872,1.23886,1.23872,1.23886,98000000.0
2005-02-03 09:24:00,1.23891,1.23891,1.23858,1.23858,186400003.0
2005-02-03 09:25:00,1.23875,1.23875,1.23858,1.23869,111399999.0
2005-02-03 09:26:00,1.2387,1.2387,1.2387,1.2387,16700000.0
2005-02-03 09:27:00,1.23875,1.23887,1.23875,1.23886,59700002.0
2005-02-03 09:28:00,1.23898,1.23899,1.23889,1.23889,215400003.0
2005-02-03 09:29:00,1.2388,1.23892,1.2388,1.23892,21500000.0
2005-02-03 09:30:00,1.23883,1.23883,1.23875,1.23875,58400002.0
2005-02-03 09:31:00,1.23872,1.23886,1.23872,1.23883,57300001.0
2005-02-03 09:32:00,1.23883,1.23887,1.23882,1.23887,83599999.0
2005-02-03 09:33:00,1.2389,1.2389,1.2389,1.2389,55400000.0
2005-02-03 09:34:00,1.23895,1.23898,1.23889,1.23889,14600000.0
2005-02-03 09:35:00,1.23884,1.23884,1.23843,1.23873,94000000.0
2005-02-03 09:36:00,1.23878,1.23878,1.23827,1.23827,95900001.0
2005-02-03 09:37:00,1.23822,1.23857,1.23822,1.23857,92899998.0
2005-02-03 09:38:00,1.2387,1.23875,1.23862,1.2387,91499998.0
2005-02-03 09:39:00,1.23872,1.23875,1.23865,1.2387,113800001.0
2005-02-03 09:40:00,1.23857,1.23886,1.23857,1.23886,92000002.0
2005-02-03 09:41:00,1.23864,1.23877,1.23864,1.23867,107200000.0
2005-02-03 09:42:00,1.23878,1.23878,1.23873,1.23878,67900001.0
2005-02-03 09:43:00,1.23866,1.23869,1.23861,1.23861,28700000.0
2005-02-03 09:44:00,1.23861,1.23885,1.23861,1.23879,79099998.0
2005-02-03 09:45:00,1.23871,1.23874,1.23871,1.23874,7200000.0
2005-02-03 09:46:00,1.23875,1.23875,1.23875,1.23875,1700000.0
2005-02-03 09:47:00,1.23864,1.23886,1.23864,1.23873,69100000.0
2005-02-03 09:48:00,1.23867,1.23875,1.23861,1.23865,125500001.0
2005-02-03 09:49:00,1.23884,1.23887,1.23881,1.23883,114600001.0
2005-02-03 09:50:00,1.23871,1.23874,1.23871,1.23874,25500000.0
2005-02-03 09:51:00,1.23875,1.23875,1.23852,1.23852,131499997.0
2005-02-03 09:52:00,1.23844,1.23853,1.23824,1.23824,127699995.0
2005-02-03 09:53:00,1.23818,1.23818,1.23805,1.23811,91000001.0
2005-02-03 09:54:00,1.23815,1.23826,1.23815,1.23824,67000000.0
2005-02-03 09:55:00,1.23828,1.2384,1.23817,1.2384,50600000.0
2005-02-03 09:56:00,1.23836,1.23836,1.2382,1.23834,79900000.0
2005-02-03 09:57:00,1.2384,1.23845,1.23832,1.23835,96600000.0
2005-02-03 09:58:00,1.2384,1.2384,1.2384,1.2384,43200000.0
2005-02-03 09:59:00,1.23835,1.23835,1.23817,1.23817,60200002.0
2005-02-03 10:00:00,1.23807,1.23815,1.238,1.23803,136600002.0
2005-02-03 10:01:00,1.23795,1.238,1.23795,1.238,88500000.0
2005-02-03 10:02:00,1.238,1.23805,1.23793,1.23798,187000000.0
2005-02-03 10:03:00,1.23809,1.23832,1.23809,1.23818,75000000.0
2005-02-03 10:04:00,1.23823,1.23823,1.23736,1.23736,108800000.0
2005-02-03 10:05:00,1.2376,1.23776,1.23749,1.2376,184100000.0
2005-02-03 10:06:00,1.23773,1.23773,1.23747,1.23751,48200001.0
2005-02-03 10:07:00,1.23752,1.23752,1.2373,1.2374,57600000.0
2005-02-03 10:08:00,1.23742,1.23742,1.23742,1.23742,50500000.0
2005-02-03 10:09:00,1.23738,1.2374,1.23738,1.2374,72899999.0
2005-02-03 10:10:00,1.23739,1.23749,1.23739,1.2374,67100000.0
2005-02-03 10:11:00,1.23749,1.2376,1.23749,1.23752,85600003.0
2005-02-03 10:12:00,1.2375,1.23775,1.2375,1.23773,53600000.0
2005-02-03 10:13:00,1.23765,1.23782,1.23753,1.23775,115600001.0
2005-02-03 10:14:00,1.2377,1.23772,1.23765,1.2377,69900000.0
2005-02-03 10:15:00,1.23773,1.23773,1.23747,1.23747,177599999.0
2005-02-03 10:16:00,1.23754,1.23768,1.23749,1.2375,197600003.0
2005-02-03 10:17:00,1.23757,1.23773,1.23755,1.23755,115600000.0
2005-02-03 10:18:00,1.23774,1.23784,1.23756,1.23756,172999999.0
2005-02-03 10:19:00,1.2378,1.2378,1.2376,1.2376,24400000.0
2005-02-03 10:20:00,1.23764,1.2378,1.23764,1.23769,92800002.0
2005-02-03 10:21:00,1.23762,1.23789,1.23762,1.23776,72799999.0
2005-02-03 10:22:00,1.23787,1.23787,1.23748,1.23748,139600001.0
2005-02-03 10:23:00,1.23755,1.23794,1.23751,1.23793,106100001.0
2005-02-03 10:24:00,1.23817,1.23817,1.23791,1.238,65999999.0
2005-02-03 10:25:00,1.23806,1.23806,1.23783,1.23796,186200001.0
2005-02-03 10:26:00,1.23798,1.238,1.23796,1.238,105300001.0
2005-02-03 10:27:00,1.2381,1.23815,1.23795,1.23795,141500001.0
2005-02-03 10:28:00,1.2381,1.23813,1.2378,1.23781,78600001.0
2005-02-03 10:29:00,1.2379,1.23808,1.2379,1.23791,108699999.0
2005-02-03 10:30:00,1.2382,1.23822,1.23759,1.23759,60699999.0
2005-02-03 10:31:00,1.23822,1.23825,1.2382,1.2382,44000000.0
2005-02-03 10:32:00,1.23818,1.23826,1.23809,1.23809,108399999.0
2005-02-03 10:33:00,1.23792,1.23802,1.23764,1.23794,132899997.0
2005-02-03 10:34:00,1.23795,1.238,1.23781,1.23781,88000000.0
2005-02-03 10:35:00,1.23772,1.23789,1.23771,1.23772,112000000.0
2005-02-03 10:36:00,1.23802,1.23802,1.23774,1.23774,173600000.0
2005-02-03 10:37:00,1.23788,1.23791,1.2374,1.2374,99000002.0
2005-02-03 10:38:00,1.23741,1.23741,1.23705,1.23705,130300000.0
2005-02-03 10:39:00,1.23725,1.23743,1.2372,1.23733,83000000.0
2005-02-03 10:40:00,1.23735,1.23744,1.23723,1.23725,86400000.0
2005-02-03 10:41:00,1.23728,1.23735,1.23725,1.23725,64899998.0
2005-02-03 10:42:00,1.23735,1.23745,1.23734,1.23734,68000000.0
2005-02-03 10:43:00,1.23742,1.23751,1.23742,1.23751,29600000.0
2005-02-03 10:44:00,1.2375,1.23755,1.23745,1.23752,117799999.0
2005-02-03 10:45:00,1.23761,1.23781,1.23761,1.23772,95500002.0
2005-02-03 10:46:00,1.23784,1.23796,1.23776,1.23782,103799999.0
2005-02-03 10:47:00,1.23782,1.23782,1.2376,1.23777,103700002.0
2005-02-03 10:48:00,1.2378,1.23786,1.2377,1.23772,124100001.0
2005-02-03 10:49:00,1.23792,1.23792,1.23777,1.23787,92500002.0
2005-02-03 10:50:00,1.23791,1.23817,1.23773,1.23817,87799999.0
2005-02-03 10:51:00,1.23785,1.23788,1.23781,1.23788,198200002.0
2005-02-03 10:52:00,1.23789,1.23838,1.23789,1.23833,104300000.0
2005-02-03 10:53:00,1.23857,1.23859,1.23775,1.23775,85200000.0
2005-02-03 10:54:00,1.23847,1.23847,1.23785,1.23819,112400001.0
2005-02-03 10:55:00,1.2382,1.23854,1.23797,1.23847,102900001.0
2005-02-03 10:56:00,1.23852,1.23875,1.23852,1.23863,58000001.0
2005-02-03 10:57:00,1.2386,1.23873,1.23853,1.23853,104200000.0
2005-02-03 10:58:00,1.23862,1.23869,1.23834,1.23834,101600001.0
2005-02-03 10:59:00,1.2385,1.2385,1.23835,1.23835,69400001.0
2005-02-03 11:00:00,1.23826,1.23845,1.23826,1.23832,103200000.0
2005-02-03 11:01:00,1.23848,1.23848,1.23835,1.23835,46399999.0
2005-02-03 11:02:00,1.23835,1.23843,1.23833,1.23833,128300000.0
2005-02-03 11:03:00,1.23832,1.23849,1.23832,1.23849,95100001.0
2005-02-03 11:04:00,1.23853,1.23874,1.23847,1.23868,151100000.0
2005-02-03 11:05:00,1.23868,1.2387,1.23868,1.2387,128599998.0
2005-02-03 11:06:00,1.23879,1.23898,1.23879,1.23894,103500001.0
2005-02-03 11:07:00,1.23896,1.23896,1.23886,1.23886,24900000.0
2005-02-03 11:08:00,1.23903,1.23903,1.23882,1.23889,113400001.0
2005-02-03 11:09:00,1.23883,1.23893,1.23883,1.2389,34500000.0
2005-02-03 11:10:00,1.23888,1.23902,1.23883,1.23889,178700002.0
2005-02-03 11:11:00,1.23878,1.23886,1.23875,1.23886,194900002.0
2005-02-03 11:12:00,1.23882,1.23892,1.23877,1.23882,87700000.0
2005-02-03 11:13:00,1.23895,1.23895,1.23883,1.2389,69800001.0
2005-02-03 11:14:00,1.23888,1.23908,1.23885,1.23908,51100000.0
2005-02-03 11:15:00,1.23881,1.23897,1.23881,1.2389,191700000.0
2005-02-03 11:16:00,1.23888,1.2389,1.23881,1.23881,126000000.0
2005-02-03 11:17:00,1.23877,1.23894,1.23877,1.23887,60700001.0
2005-02-03 11:18:00,1.2388,1.23897,1.23879,1.23879,66900000.0
2005-02-03 11:19:00,1.23905,1.23905,1.23876,1.23876,88400000.0
2005-02-03 11:20:00,1.2388,1.2388,1.23872,1.23872,169199998.0
2005-02-03 11:21:00,1.23884,1.23897,1.23884,1.23885,39400000.0
2005-02-03 11:22:00,1.239,1.23901,1.23885,1.23892,49299999.0
2005-02-03 11:23:00,1.23885,1.23892,1.23885,1.23889,77099999.0
2005-02-03 11:24:00,1.23891,1.23893,1.23874,1.23893,70899998.0
2005-02-03 11:25:00,1.23887,1.23888,1.23873,1.23887,134699998.0
2005-02-03 11:26:00,1.23886,1.23897,1.23879,1.23897,133000001.0
2005-02-03 11:27:00,1.23892,1.23894,1.23884,1.23892,57300001.0
2005-02-03 11:28:00,1.23903,1.23921,1.23895,1.23921,79900002.0
2005-02-03 11:29:00,1.23885,1.23893,1.23762,1.23762,107300000.0
2005-02-03 11:30:00,1.23772,1.23816,1.23763,1.23763,79699998.0
2005-02-03 11:31:00,1.23773,1.23835,1.23773,1.23835,57200001.0
2005-02-03 11:32:00,1.23847,1.23847,1.23829,1.23833,147799999.0
2005-02-03 11:33:00,1.23824,1.2384,1.23823,1.2384,54900000.0
2005-02-03 11:34:00,1.2384,1.23844,1.23827,1.23832,177500004.0
2005-02-03 11:35:00,1.23848,1.23852,1.2383,1.2383,100000001.0
2005-02-03 11:36:00,1.23827,1.23852,1.23827,1.2385,80200000.0
2005-02-03 11:37:00,1.23859,1.23897,1.23859,1.23888,127600000.0
2005-02-03 11:38:00,1.23859,1.23889,1.23859,1.23889,50100000.0
2005-02-03 11:39:00,1.23893,1.23898,1.23883,1.23892,65200001.0
2005-02-03 11:40:00,1.23888,1.23895,1.23886,1.23892,113900000.0
2005-02-03 11:41:00,1.23895,1.23895,1.23883,1.23888,136100003.0
2005-02-03 11:42:00,1.2389,1.2389,1.23785,1.23871,153600003.0
2005-02-03 11:43:00,1.23887,1.23892,1.23877,1.23892,119000002.0
2005-02-03 11:44:00,1.23855,1.2389,1.23794,1.2389,94600000.0
2005-02-03 11:45:00,1.239,1.23914,1.23885,1.23895,150000000.0
2005-02-03 11:46:00,1.23895,1.23895,1.23885,1.23895,129400000.0
2005-02-03 11:47:00,1.23894,1.23907,1.2389,1.2389,64800001.0
2005-02-03 11:48:00,1.23881,1.23893,1.23881,1.23886,25900000.0
2005-02-03 11:49:00,1.23885,1.23898,1.23885,1.23885,49200000.0
2005-02-03 11:50:00,1.2389,1.23895,1.23885,1.2389,105499998.0
2005-02-03 11:51:00,1.23894,1.23908,1.23885,1.23885,95800000.0
2005-02-03 11:52:00,1.23894,1.23907,1.23893,1.23893,114200000.0
2005-02-03 11:53:00,1.23901,1.23909,1.23897,1.23897,135700000.0
2005-02-03 11:54:00,1.23948,1.23948,1.23904,1.23908,104700000.0
2005-02-03 11:55:00,1.23904,1.23904,1.23892,1.23893,90700000.0
2005-02-03 11:56:00,1.2389,1.2389,1.23883,1.2389,42300000.0
2005-02-03 11:57:00,1.23893,1.23906,1.23893,1.23895,207599998.0
2005-02-03 11:58:00,1.23902,1.23921,1.23902,1.23908,75099999.0
2005-02-03 11:59:00,1.2391,1.23915,1.23908,1.2391,76300001.0
2005-02-03 12:00:00,1.23883,1.23883,1.2381,1.2386,95699999.0
2005-02-03 12:01:00,1.23886,1.23891,1.23886,1.23887,118600001.0
2005-02-03 12:02:00,1.23881,1.23898,1.23875,1.23888,136900001.0
2005-02-03 12:03:00,1.23887,1.2389,1.23883,1.23883,90800001.0
2005-02-03 12:04:00,1.2385,1.23888,1.23807,1.23888,28500000.0
2005-02-03 12:05:00,1.23882,1.23882,1.23779,1.23779,94800000.0
2005-02-03 12:06:00,1.2377,1.23833,1.2377,1.23833,64900000.0
2005-02-03 12:07:00,1.23861,1.23864,1.23861,1.23862,70200001.0
2005-02-03 12:08:00,1.23856,1.23858,1.23757,1.23757,167699998.0
2005-02-03 12:09:00,1.23764,1.23831,1.23764,1.238,139400000.0
2005-02-03 12:10:00,1.23805,1.23833,1.23805,1.23821,105299999.0
2005-02-03 12:11:00,1.23803,1.23817,1.23796,1.23796,67200000.0
2005-02-03 12:12:00,1.23789,1.23812,1.23789,1.23809,81700000.0
2005-02-03 12:13:00,1.23808,1.23836,1.23806,1.23813,135700001.0
2005-02-03 12:14:00,1.23811,1.23822,1.23811,1.2382,86500001.0
2005-02-03 12:15:00,1.23825,1.23835,1.23825,1.23835,101600000.0
2005-02-03 12:16:00,1.23834,1.23845,1.23832,1.23833,46600000.0
2005-02-03 12:17:00,1.23837,1.23842,1.23834,1.23837,148400001.0
2005-02-03 12:18:00,1.2384,1.23842,1.23833,1.23833,111399999.0
2005-02-03 12:19:00,1.23841,1.23849,1.23841,1.23843,46900000.0
2005-02-03 12:20:00,1.23842,1.2385,1.23827,1.23827,171700004.0
2005-02-03 12:21:00,1.23867,1.23868,1.23837,1.23843,265699999.0
2005-02-03 12:22:00,1.23837,1.23843,1.23837,1.23837,96000000.0
2005-02-03 12:23:00,1.23823,1.23823,1.23774,1.23798,79800000.0
2005-02-03 12:24:00,1.23808,1.23808,1.23798,1.23798,12800000.0
2005-02-03 12:25:00,1.23808,1.23818,1.23803,1.23803,114800000.0
2005-02-03 12:26:00,1.23811,1.23828,1.23811,1.23814,98900002.0
2005-02-03 12:27:00,1.23823,1.23835,1.23821,1.23831,140800000.0
2005-02-03 12:28:00,1.23815,1.23837,1.23809,1.2383,170599999.0
2005-02-03 12:29:00,1.23832,1.23848,1.23832,1.23839,118200001.0
2005-02-03 12:30:00,1.23848,1.23848,1.23847,1.23847,15900000.0
2005-02-03 12:31:00,1.23835,1.23848,1.23835,1.23848,46299999.0
2005-02-03 12:32:00,1.23835,1.2384,1.2383,1.23832,99400000.0
2005-02-03 12:33:00,1.23837,1.2384,1.2383,1.2383,116500004.0
2005-02-03 12:34:00,1.23837,1.23849,1.23828,1.23828,130800001.0
2005-02-03 12:35:00,1.23834,1.23837,1.23764,1.23764,60600000.0
2005-02-03 12:36:00,1.23764,1.23827,1.23764,1.23815,68500000.0
2005-02-03 12:37:00,1.23853,1.23853,1.23815,1.23815,83999999.0
2005-02-03 12:38:00,1.2382,1.23829,1.23814,1.23814,75400000.0
2005-02-03 12:39:00,1.23832,1.23832,1.23804,1.23804,137700001.0
2005-02-03 12:40:00,1.23806,1.23806,1.2379,1.23795,119400002.0
2005-02-03 12:41:00,1.23791,1.23798,1.23791,1.23798,93500000.0
2005-02-03 12:42:00,1.23817,1.23817,1.238,1.23803,90500000.0
2005-02-03 12:43:00,1.23801,1.23803,1.23795,1.23795,51799999.0
2005-02-03 12:44:00,1.23784,1.23789,1.2375,1.2375,48600000.0
2005-02-03 12:45:00,1.23743,1.23759,1.23743,1.2375,185500002.0
2005-02-03 12:46:00,1.23762,1.23762,1.23752,1.23752,55200002.0
2005-02-03 12:47:00,1.2375,1.23753,1.2375,1.23753,60200000.0
2005-02-03 12:48:00,1.23773,1.23775,1.23749,1.23761,140900000.0
2005-02-03 12:49:00,1.23763,1.23763,1.23749,1.23749,47100000.0
2005-02-03 12:50:00,1.23757,1.23768,1.23747,1.23747,106100001.0
2005-02-03 12:51:00,1.23747,1.23747,1.23738,1.23743,45600000.0
2005-02-03 12:52:00,1.23741,1.23747,1.23741,1.23747,59400002.0
2005-02-03 12:53:00,1.2375,1.23752,1.2375,1.23752,26900000.0
2005-02-03 12:54:00,1.23753,1.23753,1.23736,1.23744,77299999.0
2005-02-03 12:55:00,1.23745,1.2375,1.23745,1.23745,86999999.0
2005-02-03 12:56:00,1.2375,1.23755,1.23745,1.2375,105899999.0
2005-02-03 12:57:00,1.2375,1.23752,1.23745,1.23752,71200001.0
2005-02-03 12:58:00,1.23743,1.23743,1.23741,1.23743,23700000.0
2005-02-03 12:59:00,1.23743,1.23759,1.23743,1.23759,141100002.0
2005-02-03 13:00:00,1.23755,1.23786,1.23755,1.23774,85300000.0
2005-02-03 13:01:00,1.23788,1.23788,1.23755,1.23761,83000001.0
2005-02-03 13:02:00,1.2376,1.23772,1.2376,1.23763,87399998.0
2005-02-03 13:03:00,1.23761,1.23767,1.23761,1.23766,80899999.0
2005-02-03 13:04:00,1.23783,1.23786,1.23766,1.23767,100799999.0
2005-02-03 13:05:00,1.23792,1.23792,1.23773,1.2379,208500001.0
2005-02-03 13:06:00,1.238,1.23805,1.23799,1.23802,92900002.0
2005-02-03 13:07:00,1.23813,1.23819,1.23806,1.23809,167400003.0
2005-02-03 13:08:00,1.23815,1.2383,1.23814,1.23814,115100000.0
2005-02-03 13:09:00,1.23816,1.23854,1.238,1.23854,148500003.0
2005-02-03 13:10:00,1.23847,1.23868,1.23827,1.23859,137500000.0
2005-02-03 13:11:00,1.23863,1.23885,1.23863,1.23885,109900002.0
2005-02-03 13:12:00,1.2387,1.23878,1.23854,1.23861,102799999.0
2005-02-03 13:13:00,1.23848,1.23891,1.23848,1.23874,120000000.0
2005-02-03 13:14:00,1.23868,1.23868,1.23862,1.23862,44800002.0
2005-02-03 13:15:00,1.23853,1.23868,1.23853,1.23866,158899999.0
2005-02-03 13:16:00,1.23885,1.23886,1.23864,1.23869,49400001.0
2005-02-03 13:17:00,1.23865,1.23878,1.23865,1.23877,97900001.0
2005-02-03 13:18:00,1.23874,1.23878,1.23862,1.23876,72000000.0
2005-02-03 13:19:00,1.23879,1.23883,1.23863,1.23868,63000000.0
2005-02-03 13:20:00,1.2388,1.23901,1.23871,1.23884,109399999.0
2005-02-03 13:21:00,1.23894,1.23896,1.23894,1.23896,46899998.0
2005-02-03 13:22:00,1.23892,1.23905,1.23892,1.239,144600000.0
2005-02-03 13:23:00,1.239,1.239,1.239,1.239,73300001.0
2005-02-03 13:24:00,1.2389,1.23899,1.23873,1.23899,101399999.0
2005-02-03 13:25:00,1.2389,1.2389,1.23867,1.23886,114799999.0
2005-02-03 13:26:00,1.23892,1.23905,1.23892,1.23892,155000001.0
2005-02-03 13:27:00,1.23928,1.23928,1.2392,1.23921,64700000.0
2005-02-03 13:28:00,1.23922,1.23922,1.23868,1.23886,60100000.0
2005-02-03 13:29:00,1.23884,1.23898,1.2387,1.23886,46400000.0
2005-02-03 13:30:00,1.239,1.23905,1.23895,1.239,156899996.0
2005-02-03 13:31:00,1.23895,1.23907,1.23895,1.23895,47600000.0
2005-02-03 13:32:00,1.23902,1.23902,1.23874,1.23898,129600002.0
2005-02-03 13:33:00,1.23889,1.23889,1.23856,1.23856,100200001.0
2005-02-03 13:34:00,1.23857,1.23873,1.23855,1.23873,68099998.0
2005-02-03 13:35:00,1.23884,1.23907,1.23872,1.23872,82900001.0
2005-02-03 13:36:00,1.23875,1.23875,1.23857,1.23857,193200001.0
2005-02-03 13:37:00,1.23852,1.23852,1.2382,1.23835,50200000.0
2005-02-03 13:38:00,1.2384,1.2385,1.2384,1.23843,46500000.0
2005-02-03 13:39:00,1.23847,1.23847,1.23843,1.23843,67700001.0
2005-02-03 13:40:00,1.23839,1.23844,1.23839,1.23842,73600000.0
2005-02-03 13:41:00,1.23835,1.23855,1.23835,1.23845,91200000.0
2005-02-03 13:42:00,1.23855,1.23855,1.23842,1.23845,188599999.0
2005-02-03 13:43:00,1.23848,1.23873,1.23848,1.23857,100700000.0
2005-02-03 13:44:00,1.23845,1.23845,1.23834,1.23834,125999997.0
2005-02-03 13:45:00,1.23851,1.23875,1.23849,1.23859,62700000.0
2005-02-03 13:46:00,1.23853,1.23874,1.23846,1.23874,125399999.0
2005-02-03 13:47:00,1.23872,1.23872,1.23865,1.23871,90900002.0
2005-02-03 13:48:00,1.23873,1.2388,1.23866,1.23866,88100000.0
2005-02-03 13:49:00,1.23873,1.2389,1.23866,1.23885,126600001.0
2005-02-03 13:50:00,1.23902,1.23905,1.23879,1.23894,125600001.0
2005-02-03 13:51:00,1.23867,1.23874,1.23852,1.23853,120999998.0
2005-02-03 13:52:00,1.23844,1.23852,1.2384,1.23843,160299999.0
2005-02-03 13:53:00,1.23864,1.23867,1.23843,1.23867,130300001.0
2005-02-03 13:54:00,1.23858,1.23858,1.23838,1.23854,116400000.0
2005-02-03 13:55:00,1.23842,1.23847,1.2382,1.23824,108899999.0
2005-02-03 13:56:00,1.23829,1.23838,1.23815,1.23834,140600004.0
2005-02-03 13:57:00,1.23844,1.23851,1.23822,1.23841,89400000.0
2005-02-03 13:58:00,1.2384,1.2384,1.23832,1.23833,81100000.0
2005-02-03 13:59:00,1.23835,1.23845,1.23835,1.2384,92200001.0
2005-02-03 14:00:00,1.23838,1.23842,1.23838,1.23842,54799999.0
2005-02-03 14:01:00,1.23851,1.2386,1.23845,1.23846,81000000.0
2005-02-03 14:02:00,1.23848,1.23862,1.23848,1.23852,111100000.0
2005-02-03 14:03:00,1.23855,1.23908,1.23855,1.239,135800004.0
2005-02-03 14:04:00,1.23908,1.23939,1.23907,1.23907,88400000.0
2005-02-03 14:05:00,1.23972,1.23989,1.23972,1.23989,96500000.0
2005-02-03 14:06:00,1.23993,1.24021,1.23975,1.24007,103700001.0
2005-02-03 14:07:00,1.24003,1.24003,1.24001,1.24003,12600000.0
2005-02-03 14:08:00,1.24007,1.24009,1.23955,1.23961,127300000.0
2005-02-03 14:09:00,1.2397,1.2397,1.23967,1.23967,38700000.0
2005-02-03 14:10:00,1.23964,1.23985,1.23958,1.23967,179499999.0
2005-02-03 14:11:00,1.23967,1.2398,1.23965,1.23965,97599999.0
2005-02-03 14:12:00,1.23965,1.23992,1.23965,1.23989,129800003.0
2005-02-03 14:13:00,1.23982,1.23982,1.23978,1.23978,12700000.0
2005-02-03 14:14:00,1.23982,1.24011,1.23982,1.23985,60399999.0
2005-02-03 14:15:00,1.23981,1.24022,1.23981,1.2402,147100004.0
2005-02-03 14:16:00,1.24025,1.24025,1.24001,1.24006,89899999.0
2005-02-03 14:17:00,1.24032,1.24032,1.24012,1.24012,64200000.0
2005-02-03 14:18:00,1.24027,1.24098,1.24027,1.24079,109799998.0
2005-02-03 14:19:00,1.24068,1.24086,1.24031,1.24036,69700000.0
2005-02-03 14:20:00,1.24033,1.24042,1.24025,1.24029,143099999.0
2005-02-03 14:21:00,1.24033,1.24044,1.24032,1.24032,101000000.0
2005-02-03 14:22:00,1.24032,1.24037,1.24002,1.24006,113700000.0
2005-02-03 14:23:00,1.24012,1.24032,1.24012,1.24018,120900000.0
2005-02-03 14:24:00,1.24023,1.24023,1.23981,1.23981,142800000.0
2005-02-03 14:25:00,1.23975,1.2398,1.23975,1.2398,20700000.0
2005-02-03 14:26:00,1.23995,1.24033,1.23995,1.24013,94100001.0
2005-02-03 14:27:00,1.24045,1.24045,1.24007,1.24007,131400002.0
2005-02-03 14:28:00,1.24004,1.24021,1.24004,1.24019,53000001.0
2005-02-03 14:29:00,1.24013,1.24023,1.24012,1.24012,118900000.0
2005-02-03 14:30:00,1.2402,1.2402,1.24007,1.24016,64200001.0
2005-02-03 14:31:00,1.24018,1.24032,1.24015,1.24023,184800002.0
2005-02-03 14:32:00,1.2402,1.24024,1.23995,1.23995,130899999.0
2005-02-03 14:33:00,1.23992,1.24009,1.23992,1.23992,111100000.0
2005-02-03 14:34:00,1.23992,1.24002,1.23989,1.23993,47000000.0
2005-02-03 14:35:00,1.23988,1.23988,1.23855,1.23893,67800000.0
2005-02-03 14:36:00,1.2397,1.23984,1.23953,1.23981,108000001.0
2005-02-03 14:37:00,1.24002,1.24012,1.23954,1.23954,42700000.0
2005-02-03 14:38:00,1.23947,1.23968,1.23947,1.23953,139600003.0
2005-02-03 14:39:00,1.23948,1.23952,1.2394,1.23942,84500001.0
2005-02-03 14:40:00,1.23943,1.23977,1.23934,1.23971,112200002.0
2005-02-03 14:41:00,1.23969,1.23987,1.23969,1.2398,45800000.0
2005-02-03 14:42:00,1.23995,1.24006,1.23978,1.23978,69000001.0
2005-02-03 14:43:00,1.23973,1.23996,1.23973,1.23989,94000003.0
2005-02-03 14:44:00,1.23986,1.23986,1.23957,1.23958,115400000.0
2005-02-03 14:45:00,1.23976,1.23978,1.23969,1.23969,57700000.0
2005-02-03 14:46:00,1.23998,1.24015,1.23979,1.2399,78099998.0
2005-02-03 14:47:00,1.24037,1.24044,1.23998,1.23998,104600000.0
2005-02-03 14:48:00,1.24016,1.24039,1.2401,1.24031,119199999.0
2005-02-03 14:49:00,1.24039,1.24051,1.24039,1.24041,102500000.0
2005-02-03 14:50:00,1.2405,1.24051,1.24037,1.24037,95899998.0
2005-02-03 14:51:00,1.24034,1.24046,1.24031,1.24039,74200001.0
2005-02-03 14:52:00,1.24047,1.24047,1.24019,1.24019,110899999.0
2005-02-03 14:53:00,1.24043,1.24043,1.24027,1.24027,23300000.0
2005-02-03 14:54:00,1.24025,1.24044,1.24025,1.24035,72100001.0
2005-02-03 14:55:00,1.24038,1.24046,1.24032,1.24038,183900002.0
2005-02-03 14:56:00,1.2402,1.24047,1.24009,1.24033,113100001.0
2005-02-03 14:57:00,1.24029,1.24036,1.24012,1.24012,76600001.0
2005-02-03 14:58:00,1.24025,1.24025,1.23991,1.23991,112200003.0
2005-02-03 14:59:00,1.24005,1.24021,1.24005,1.24012,90600000.0
2005-02-03 15:00:00,1.24006,1.2402,1.24,1.24003,93200002.0
2005-02-03 15:01:00,1.24036,1.2405,1.2402,1.24032,134199999.0
2005-02-03 15:02:00,1.24033,1.24033,1.24026,1.24029,50400000.0
2005-02-03 15:03:00,1.24032,1.24047,1.24027,1.24027,125599999.0
2005-02-03 15:04:00,1.24033,1.24036,1.24022,1.24026,42200000.0
2005-02-03 15:05:00,1.24052,1.24071,1.24019,1.24019,94199999.0
2005-02-03 15:06:00,1.24023,1.24034,1.24016,1.24018,67500000.0
2005-02-03 15:07:00,1.24032,1.2404,1.24022,1.24029,70800002.0
2005-02-03 15:08:00,1.24047,1.24053,1.23975,1.23975,54200002.0
2005-02-03 15:09:00,1.24014,1.24019,1.23993,1.24002,121800001.0
2005-02-03 15:10:00,1.24019,1.24019,1.24011,1.24011,18300000.0
2005-02-03 15:11:00,1.24002,1.24005,1.23993,1.24005,189700003.0
2005-02-03 15:12:00,1.24032,1.24032,1.23996,1.23996,26000000.0
2005-02-03 15:13:00,1.23989,1.24018,1.23986,1.23994,105499998.0
2005-02-03 15:14:00,1.24033,1.24033,1.24006,1.2402,97599999.0
2005-02-03 15:15:00,1.24004,1.24007,1.23997,1.23997,60900000.0
2005-02-03 15:16:00,1.23997,1.24013,1.23997,1.24,81000000.0
2005-02-03 15:17:00,1.24012,1.24012,1.23984,1.23997,94700000.0
2005-02-03 15:18:00,1.23993,1.23999,1.23993,1.23996,105999998.0
2005-02-03 15:19:00,1.23995,1.24011,1.23995,1.23995,141400002.0
2005-02-03 15:20:00,1.23999,1.23999,1.23945,1.23945,116200001.0
2005-02-03 15:21:00,1.23918,1.23918,1.23831,1.23892,96200001.0
2005-02-03 15:22:00,1.23918,1.23918,1.23887,1.23899,96899999.0
2005-02-03 15:23:00,1.23907,1.2392,1.23901,1.23901,106899997.0
2005-02-03 15:24:00,1.23858,1.23876,1.23819,1.23819,193800000.0
2005-02-03 15:25:00,1.23811,1.23811,1.23791,1.23807,104900000.0
2005-02-03 15:26:00,1.23813,1.23829,1.23798,1.23798,240300007.0
2005-02-03 15:27:00,1.23825,1.23825,1.2381,1.2382,100600001.0
2005-02-03 15:28:00,1.23823,1.23823,1.23806,1.23806,117300000.0
2005-02-03 15:29:00,1.23828,1.23843,1.23828,1.23836,102799998.0
2005-02-03 15:30:00,1.23837,1.23868,1.23837,1.23855,57899999.0
2005-02-03 15:31:00,1.23866,1.23866,1.23841,1.23848,102500000.0
2005-02-03 15:32:00,1.23867,1.23867,1.23855,1.23855,97900000.0
2005-02-03 15:33:00,1.2387,1.23912,1.2387,1.2391,95999999.0
2005-02-03 15:34:00,1.2391,1.2391,1.23885,1.2389,127000003.0
2005-02-03 15:35:00,1.23882,1.23896,1.23882,1.23891,154800000.0
2005-02-03 15:36:00,1.23888,1.23888,1.2386,1.23861,82500001.0
2005-02-03 15:37:00,1.23878,1.23892,1.23872,1.23879,200100003.0
2005-02-03 15:38:00,1.23873,1.23898,1.23873,1.23893,89800000.0
2005-02-03 15:39:00,1.23887,1.23901,1.23872,1.23895,142500001.0
2005-02-03 15:40:00,1.23906,1.23906,1.23893,1.23898,40599999.0
2005-02-03 15:41:00,1.23908,1.23925,1.23904,1.23904,67700000.0
2005-02-03 15:42:00,1.23913,1.23968,1.23913,1.23961,91390001.0
2005-02-03 15:43:00,1.23972,1.23979,1.23944,1.23979,134900001.0
2005-02-03 15:44:00,1.24001,1.24002,1.2397,1.24002,106700000.0
2005-02-03 15:45:00,1.24038,1.24065,1.24031,1.2406,89200000.0
2005-02-03 15:46:00,1.24071,1.24096,1.24071,1.24084,122400003.0
2005-02-03 15:47:00,1.24115,1.24224,1.24113,1.24208,111800001.0
2005-02-03 15:48:00,1.2425,1.2426,1.24226,1.24229,139400001.0
2005-02-03 15:49:00,1.24265,1.24265,1.24231,1.24235,76699999.0
2005-02-03 15:50:00,1.24257,1.24257,1.24187,1.24193,165900002.0
2005-02-03 15:51:00,1.24184,1.24194,1.2415,1.24193,130000001.0
2005-02-03 15:52:00,1.24198,1.24222,1.24191,1.242,76800000.0
2005-02-03 15:53:00,1.2423,1.2423,1.24204,1.24204,84899999.0
2005-02-03 15:54:00,1.24193,1.24193,1.24174,1.24174,70700001.0
2005-02-03 15:55:00,1.2418,1.2419,1.24166,1.2418,63899999.0
2005-02-03 15:56:00,1.2422,1.24229,1.2417,1.24218,117000000.0
2005-02-03 15:57:00,1.24272,1.24274,1.2425,1.24257,88900000.0
2005-02-03 15:58:00,1.24284,1.24295,1.24272,1.24272,144199998.0
2005-02-03 15:59:00,1.24249,1.24249,1.24223,1.24232,85700000.0
2005-02-03 16:00:00,1.2425,1.24263,1.24238,1.24252,129900001.0
2005-02-03 16:01:00,1.24255,1.24255,1.24214,1.24215,140200003.0
2005-02-03 16:02:00,1.24209,1.24209,1.24168,1.24193,101300000.0
2005-02-03 16:03:00,1.24165,1.24184,1.24148,1.24156,97499999.0
2005-02-03 16:04:00,1.2416,1.24206,1.24158,1.24198,64300000.0
2005-02-03 16:05:00,1.24194,1.24194,1.24176,1.24176,28700001.0
2005-02-03 16:06:00,1.2416,1.24173,1.24144,1.2416,78000002.0
2005-02-03 16:07:00,1.24158,1.24158,1.24134,1.24134,94299999.0
2005-02-03 16:08:00,1.24158,1.24185,1.24158,1.24185,32400000.0
2005-02-03 16:09:00,1.24185,1.24189,1.24175,1.24188,76500000.0
2005-02-03 16:10:00,1.24207,1.24207,1.24167,1.24193,37800000.0
2005-02-03 16:11:00,1.24197,1.24203,1.24197,1.24197,115600000.0
2005-02-03 16:12:00,1.24198,1.24201,1.24193,1.24193,74100001.0
2005-02-03 16:13:00,1.24195,1.24195,1.24183,1.24184,29500000.0
2005-02-03 16:14:00,1.24182,1.2419,1.24167,1.24178,76899999.0
2005-02-03 16:15:00,1.24174,1.24174,1.24155,1.24168,111499998.0
2005-02-03 16:16:00,1.24174,1.242,1.24174,1.24198,100500001.0
2005-02-03 16:17:00,1.24229,1.24246,1.24221,1.2423,101600001.0
2005-02-03 16:18:00,1.24255,1.24282,1.24243,1.24276,121600000.0
2005-02-03 16:19:00,1.24287,1.243,1.24258,1.24291,184300001.0
2005-02-03 16:20:00,1.24323,1.24339,1.2432,1.24339,112000000.0
2005-02-03 16:21:00,1.24363,1.24383,1.24355,1.24373,123599999.0
2005-02-03 16:22:00,1.24385,1.24385,1.24369,1.24371,152100002.0
2005-02-03 16:23:00,1.24374,1.24375,1.24358,1.24358,136900001.0
2005-02-03 16:24:00,1.24375,1.24375,1.24367,1.24367,36000000.0
2005-02-03 16:25:00,1.24375,1.24383,1.24366,1.24366,93600001.0
2005-02-03 16:26:00,1.2436,1.24375,1.24355,1.24355,85800001.0
2005-02-03 16:27:00,1.24357,1.24367,1.2435,1.24367,118099998.0
2005-02-03 16:28:00,1.24374,1.24384,1.24364,1.24376,164900002.0
2005-02-03 16:29:00,1.2438,1.24396,1.2438,1.24384,145599999.0
2005-02-03 16:30:00,1.24379,1.24394,1.24379,1.24388,23800000.0
2005-02-03 16:31:00,1.24387,1.24393,1.24374,1.24374,112700002.0
2005-02-03 16:32:00,1.24376,1.24395,1.24376,1.24379,123399998.0
2005-02-03 16:33:00,1.24378,1.24378,1.24369,1.24369,53400003.0
2005-02-03 16:34:00,1.24368,1.24382,1.24367,1.24367,153700000.0
2005-02-03 16:35:00,1.24385,1.24385,1.24365,1.24365,122600001.0
2005-02-03 16:36:00,1.24357,1.24357,1.24347,1.24347,43000000.0
2005-02-03 16:37:00,1.24345,1.24347,1.24332,1.24344,127299998.0
2005-02-03 16:38:00,1.24347,1.24347,1.24324,1.24324,167699999.0
2005-02-03 16:39:00,1.24329,1.24342,1.24329,1.24342,8100000.0
2005-02-03 16:40:00,1.24342,1.2435,1.24338,1.24346,135200000.0
2005-02-03 16:41:00,1.24335,1.24338,1.24332,1.24332,28700000.0
2005-02-03 16:42:00,1.24335,1.2434,1.24314,1.24323,151200001.0
2005-02-03 16:43:00,1.2433,1.24361,1.2433,1.24343,96699997.0
2005-02-03 16:44:00,1.2441,1.24423,1.24359,1.24423,184600001.0
2005-02-03 16:45:00,1.24442,1.24442,1.24393,1.24415,52300000.0
2005-02-03 16:46:00,1.24427,1.24443,1.24427,1.24436,65500001.0
2005-02-03 16:47:00,1.24438,1.24442,1.24435,1.24441,132300000.0
2005-02-03 16:48:00,1.24464,1.24467,1.24442,1.24445,80799998.0
2005-02-03 16:49:00,1.24446,1.24459,1.24444,1.24448,183200001.0
2005-02-03 16:50:00,1.24453,1.24464,1.24432,1.24432,99199998.0
2005-02-03 16:51:00,1.24458,1.24525,1.24453,1.24523,136999999.0
2005-02-03 16:52:00,1.24538,1.24543,1.24528,1.24543,96300000.0
2005-02-03 16:53:00,1.24528,1.24541,1.24487,1.24502,152000004.0
2005-02-03 16:54:00,1.24465,1.24507,1.2446,1.24495,103999999.0
2005-02-03 16:55:00,1.24485,1.24498,1.24485,1.2449,47300000.0
2005-02-03 16:56:00,1.24488,1.2452,1.24488,1.24502,156500003.0
2005-02-03 16:57:00,1.24502,1.24526,1.24502,1.24507,91900000.0
2005-02-03 16:58:00,1.24527,1.24529,1.2451,1.2451,78400001.0
2005-02-03 16:59:00,1.245,1.24503,1.24486,1.24486,55900000.0
2005-02-03 17:00:00,1.24487,1.24487,1.24329,1.2433,100900001.0
2005-02-03 17:01:00,1.24345,1.24349,1.24277,1.24309,56799999.0
2005-02-03 17:02:00,1.24338,1.24398,1.24328,1.24382,90399999.0
2005-02-03 17:03:00,1.24393,1.24411,1.24386,1.24397,144299999.0
2005-02-03 17:04:00,1.24442,1.24474,1.24426,1.24457,161400004.0
2005-02-03 17:05:00,1.24488,1.24503,1.24469,1.24469,153700002.0
2005-02-03 17:06:00,1.24482,1.24494,1.24423,1.24476,120200000.0
2005-02-03 17:07:00,1.24522,1.24523,1.24463,1.24465,193299999.0
2005-02-03 17:08:00,1.24482,1.24499,1.24457,1.24457,63599999.0
2005-02-03 17:09:00,1.24427,1.24456,1.24409,1.24409,119799999.0
2005-02-03 17:10:00,1.24386,1.24386,1.24353,1.24379,133799998.0
2005-02-03 17:11:00,1.24393,1.24405,1.24377,1.24377,47000000.0
2005-02-03 17:12:00,1.24368,1.24369,1.24346,1.24347,26100000.0
2005-02-03 17:13:00,1.24332,1.24333,1.24299,1.24318,184000000.0
2005-02-03 17:14:00,1.24322,1.24322,1.24304,1.24304,29200000.0
2005-02-03 17:15:00,1.24297,1.24297,1.24245,1.24245,100100000.0
2005-02-03 17:16:00,1.24267,1.24274,1.24219,1.24219,93799999.0
2005-02-03 17:17:00,1.24258,1.24285,1.24239,1.24281,150400000.0
2005-02-03 17:18:00,1.24295,1.24295,1.24244,1.24244,57600000.0
2005-02-03 17:19:00,1.24252,1.24285,1.24252,1.2427,54100000.0
2005-02-03 17:20:00,1.24277,1.24281,1.24262,1.24274,148199998.0
2005-02-03 17:21:00,1.24283,1.24304,1.24283,1.24284,123100001.0
2005-02-03 17:22:00,1.24278,1.24305,1.24265,1.2429,65000002.0
2005-02-03 17:23:00,1.24316,1.24316,1.24255,1.24255,133300000.0
2005-02-03 17:24:00,1.24282,1.24293,1.24262,1.24293,135099998.0
2005-02-03 17:25:00,1.24322,1.24324,1.24305,1.24313,192400003.0
2005-02-03 17:26:00,1.24312,1.24326,1.24309,1.24311,76000000.0
2005-02-03 17:27:00,1.24327,1.24338,1.24324,1.24324,77800000.0
2005-02-03 17:28:00,1.24317,1.24317,1.24264,1.24264,50400000.0
2005-02-03 17:29:00,1.24258,1.24302,1.24258,1.24297,84400002.0
2005-02-03 17:30:00,1.24302,1.24304,1.24285,1.24285,70900001.0
2005-02-03 17:31:00,1.24282,1.24287,1.24259,1.24259,22400000.0
2005-02-03 17:32:00,1.24249,1.24249,1.24192,1.24197,99100000.0
2005-02-03 17:33:00,1.24187,1.24193,1.24116,1.24126,91800002.0
2005-02-03 17:34:00,1.24145,1.24166,1.24141,1.24142,113900000.0
2005-02-03 17:35:00,1.2416,1.2417,1.24153,1.24154,84900000.0
2005-02-03 17:36:00,1.24188,1.24227,1.24188,1.24218,88600000.0
2005-02-03 17:37:00,1.24224,1.24236,1.24211,1.24211,80899999.0
2005-02-03 17:38:00,1.24222,1.24229,1.24204,1.24213,150800000.0
2005-02-03 17:39:00,1.24237,1.24237,1.24222,1.24222,51800000.0
2005-02-03 17:40:00,1.2424,1.24276,1.2424,1.24276,64599999.0
2005-02-03 17:41:00,1.24302,1.24314,1.24286,1.24314,85300000.0
2005-02-03 17:42:00,1.24315,1.24315,1.24257,1.24257,120199999.0
2005-02-03 17:43:00,1.24269,1.24285,1.24257,1.24276,76799998.0
2005-02-03 17:44:00,1.24275,1.24305,1.24274,1.24305,141499999.0
2005-02-03 17:45:00,1.24278,1.24278,1.24262,1.24262,14300000.0
2005-02-03 17:46:00,1.24252,1.24267,1.24252,1.24256,92300000.0
2005-02-03 17:47:00,1.24246,1.24246,1.24233,1.24233,123000000.0
2005-02-03 17:48:00,1.24245,1.24277,1.24245,1.24265,49499999.0
2005-02-03 17:49:00,1.24302,1.24302,1.24289,1.24293,170599999.0
2005-02-03 17:50:00,1.24302,1.24302,1.24284,1.24285,26500000.0
2005-02-03 17:51:00,1.24292,1.24295,1.24266,1.24266,118299997.0
2005-02-03 17:52:00,1.24271,1.24289,1.24271,1.24282,61500000.0
2005-02-03 17:53:00,1.24276,1.24289,1.24276,1.24285,116999999.0
2005-02-03 17:54:00,1.24288,1.24318,1.24284,1.24318,57700002.0
2005-02-03 17:55:00,1.24314,1.24314,1.24293,1.24293,100000002.0
2005-02-03 17:56:00,1.24335,1.24335,1.24325,1.24325,121100001.0
2005-02-03 17:57:00,1.24322,1.24322,1.24309,1.2431,116299998.0
2005-02-03 17:58:00,1.24304,1.24304,1.24273,1.24274,75000000.0
2005-02-03 17:59:00,1.2428,1.2429,1.24279,1.24285,162400003.0
2005-02-03 18:00:00,1.24275,1.24275,1.24249,1.24267,71700001.0
2005-02-03 18:01:00,1.24277,1.24285,1.24246,1.24251,556200000.0
2005-02-03 18:02:00,1.24277,1.24277,1.24253,1.24266,871400008.0
2005-02-03 18:03:00,1.24262,1.24267,1.24235,1.2424,779400004.0
2005-02-03 18:04:00,1.24237,1.24243,1.2421,1.24217,650400001.0
2005-02-03 18:05:00,1.24235,1.24239,1.24214,1.24214,1045800001.0
2005-02-03 18:06:00,1.24221,1.24226,1.24213,1.24214,533999999.0
2005-02-03 18:07:00,1.24233,1.24256,1.24228,1.2424,1277900002.0
2005-02-03 18:08:00,1.24239,1.24258,1.24232,1.24233,1108299995.0
2005-02-03 18:09:00,1.24225,1.24235,1.24197,1.24197,333889997.0
2005-02-03 18:10:00,1.24197,1.24199,1.24183,1.24186,640300007.0
2005-02-03 18:11:00,1.24207,1.2421,1.24188,1.24207,858299999.0
2005-02-03 18:12:00,1.24209,1.24224,1.24209,1.24217,90300000.0
2005-02-03 18:13:00,1.24228,1.2424,1.24212,1.2424,423799993.0
2005-02-03 18:14:00,1.24235,1.24235,1.24172,1.24191,457200003.0
2005-02-03 18:15:00,1.24181,1.24214,1.2418,1.24184,700699999.0
2005-02-03 18:16:00,1.2419,1.24223,1.2419,1.24204,356100001.0
2005-02-03 18:17:00,1.24203,1.24219,1.242,1.24219,993900000.0
2005-02-03 18:18:00,1.24198,1.242,1.24188,1.2419,559500000.0
2005-02-03 18:19:00,1.24211,1.24237,1.24196,1.24196,149100000.0
2005-02-03 18:20:00,1.24197,1.24201,1.24184,1.24187,658400004.0
2005-02-03 18:21:00,1.2419,1.24196,1.2418,1.24185,137800000.0
2005-02-03 18:22:00,1.24202,1.24228,1.242,1.24217,293500005.0
2005-02-03 18:23:00,1.24222,1.24236,1.24213,1.2422,386000003.0
2005-02-03 18:24:00,1.24235,1.24254,1.24229,1.2424,738400008.0
2005-02-03 18:25:00,1.24235,1.2424,1.24227,1.2424,388100001.0
2005-02-03 18:26:00,1.24236,1.24236,1.24217,1.24217,858200004.0
2005-02-03 18:27:00,1.24246,1.24246,1.24229,1.24229,728390000.0
2005-02-03 18:28:00,1.24236,1.24245,1.24226,1.2423,288900003.0
2005-02-03 18:29:00,1.2424,1.24245,1.24224,1.24233,292000000.0
2005-02-03 18:30:00,1.24231,1.24231,1.24175,1.24185,919100006.0
2005-02-03 18:31:00,1.24183,1.24197,1.24169,1.24196,480399998.0
2005-02-03 18:32:00,1.24215,1.24226,1.24191,1.24202,494300007.0
2005-02-03 18:33:00,1.24195,1.24195,1.24155,1.24189,452199999.0
2005-02-03 18:34:00,1.24147,1.24191,1.24131,1.24131,357300005.0
2005-02-03 18:35:00,1.2413,1.24138,1.24125,1.24125,502300010.0
2005-02-03 18:36:00,1.24131,1.24141,1.24123,1.24125,473400004.0
2005-02-03 18:37:00,1.24137,1.24137,1.24098,1.24098,72500000.0
2005-02-03 18:38:00,1.24106,1.24142,1.24106,1.2414,161800000.0
2005-02-03 18:39:00,1.24175,1.2419,1.24156,1.24163,209700004.0
2005-02-03 18:40:00,1.24171,1.24194,1.24165,1.24165,850599998.0
2005-02-03 18:41:00,1.24175,1.24175,1.24148,1.24148,232300003.0
2005-02-03 18:42:00,1.24161,1.24163,1.24131,1.24157,488900001.0
2005-02-03 18:43:00,1.24154,1.24158,1.24142,1.24142,472999998.0
2005-02-03 18:44:00,1.24148,1.24148,1.24141,1.24148,242000002.0
2005-02-03 18:45:00,1.24158,1.2417,1.2415,1.2415,496600000.0
2005-02-03 18:46:00,1.2415,1.24169,1.24141,1.2415,205600001.0
2005-02-03 18:47:00,1.24155,1.24179,1.2414,1.24179,107800000.0
2005-02-03 18:48:00,1.24192,1.24197,1.24185,1.24195,97500001.0
2005-02-03 18:49:00,1.24187,1.24187,1.24169,1.2417,80000001.0
2005-02-03 18:50:00,1.24161,1.24191,1.24161,1.24191,78500001.0
2005-02-03 18:51:00,1.24192,1.24203,1.24192,1.24193,51100000.0
2005-02-03 18:52:00,1.24185,1.24185,1.24159,1.24177,210899997.0
2005-02-03 18:53:00,1.24192,1.24268,1.24192,1.24268,426300000.0
2005-02-03 18:54:00,1.2428,1.2429,1.24271,1.24277,183400002.0
2005-02-03 18:55:00,1.24274,1.24277,1.24268,1.24268,544899999.0
2005-02-03 18:56:00,1.24267,1.2427,1.24267,1.24267,271200002.0
2005-02-03 18:57:00,1.24275,1.2432,1.24275,1.24284,304700000.0
2005-02-03 18:58:00,1.24302,1.24302,1.24271,1.24277,112300001.0
2005-02-03 18:59:00,1.24277,1.24277,1.24215,1.24215,594700002.0
2005-02-03 19:00:00,1.24225,1.24263,1.24213,1.24229,341500003.0
2005-02-03 19:01:00,1.24227,1.24236,1.24224,1.24224,85400001.0
2005-02-03 19:02:00,1.24211,1.24214,1.24138,1.24198,210900001.0
2005-02-03 19:03:00,1.24215,1.24215,1.24164,1.24168,462100004.0
2005-02-03 19:04:00,1.2419,1.24259,1.24184,1.24221,198900003.0
2005-02-03 19:05:00,1.24217,1.24217,1.24188,1.24197,209199999.0
2005-02-03 19:06:00,1.24212,1.24245,1.24211,1.24237,400499998.0
2005-02-03 19:07:00,1.24243,1.24262,1.24243,1.24257,204899998.0
2005-02-03 19:08:00,1.24255,1.24264,1.2425,1.2426,639399994.0
2005-02-03 19:09:00,1.24255,1.24255,1.24229,1.24229,531200000.0
2005-02-03 19:10:00,1.2425,1.24258,1.24232,1.24258,69800000.0
2005-02-03 19:11:00,1.24227,1.24239,1.24224,1.2423,418700000.0
2005-02-03 19:12:00,1.24228,1.24239,1.24228,1.24233,214999998.0
2005-02-03 19:13:00,1.24237,1.2426,1.24233,1.24252,66600000.0
2005-02-03 19:14:00,1.24252,1.24271,1.24248,1.24249,379600005.0
2005-02-03 19:15:00,1.24245,1.24264,1.24245,1.24251,443200000.0
2005-02-03 19:16:00,1.24275,1.243,1.24261,1.24288,266799998.0
2005-02-03 19:17:00,1.24253,1.24263,1.24249,1.24261,113499999.0
2005-02-03 19:18:00,1.24268,1.24293,1.24268,1.24286,522300006.0
2005-02-03 19:19:00,1.2429,1.24298,1.24284,1.24298,135700001.0
2005-02-03 19:20:00,1.24297,1.24297,1.24288,1.24293,226500004.0
2005-02-03 19:21:00,1.24295,1.24295,1.2426,1.24263,174800000.0
2005-02-03 19:22:00,1.24266,1.24275,1.24266,1.24272,212800001.0
2005-02-03 19:23:00,1.24267,1.2427,1.24267,1.2427,31000000.0
2005-02-03 19:24:00,1.24272,1.24274,1.2425,1.2425,50099999.0
2005-02-03 19:25:00,1.24254,1.24272,1.24247,1.24247,69999999.0
2005-02-03 19:26:00,1.24241,1.24248,1.24227,1.24227,93900000.0
2005-02-03 19:27:00,1.24235,1.2425,1.24235,1.24238,408399999.0
2005-02-03 19:28:00,1.2424,1.24245,1.2424,1.2424,247099995.0
2005-02-03 19:29:00,1.24242,1.24248,1.24197,1.24231,98899999.0
2005-02-03 19:30:00,1.24239,1.24239,1.24191,1.24209,214400000.0
2005-02-03 19:31:00,1.2425,1.2425,1.24228,1.24229,48400000.0
2005-02-03 19:32:00,1.24215,1.24226,1.24214,1.24214,86800001.0
2005-02-03 19:33:00,1.24208,1.24218,1.24207,1.24213,279299998.0
2005-02-03 19:34:00,1.24215,1.2422,1.24215,1.2422,66199998.0
2005-02-03 19:35:00,1.2422,1.2422,1.2422,1.2422,20500000.0
2005-02-03 19:36:00,1.24225,1.24228,1.24204,1.24204,128400000.0
2005-02-03 19:37:00,1.24239,1.24239,1.24173,1.24228,447000002.0
2005-02-03 19:38:00,1.24217,1.24223,1.24196,1.24197,199899998.0
2005-02-03 19:39:00,1.24195,1.24205,1.24192,1.24205,371400002.0
2005-02-03 19:40:00,1.24213,1.24213,1.24204,1.24207,220399998.0
2005-02-03 19:41:00,1.242,1.24208,1.24194,1.24194,186500001.0
2005-02-03 19:42:00,1.24192,1.24219,1.24192,1.2421,185189997.0
2005-02-03 19:43:00,1.24218,1.24218,1.24201,1.24201,167900001.0
2005-02-03 19:44:00,1.242,1.242,1.24197,1.24197,75099999.0
2005-02-03 19:45:00,1.24207,1.24207,1.24194,1.24194,97400001.0
2005-02-03 19:46:00,1.2419,1.2419,1.24187,1.2419,25200000.0
2005-02-03 19:47:00,1.2419,1.2419,1.2419,1.2419,1700000.0
2005-02-03 19:48:00,1.24183,1.24183,1.24177,1.24177,36800000.0
2005-02-03 19:49:00,1.24174,1.24192,1.24174,1.24189,276099997.0
2005-02-03 19:50:00,1.2418,1.2418,1.24175,1.2418,93899999.0
2005-02-03 19:51:00,1.24181,1.24186,1.24181,1.24186,29399999.0
2005-02-03 19:52:00,1.24188,1.24193,1.24184,1.2419,183300002.0
2005-02-03 19:53:00,1.24188,1.24194,1.24181,1.24181,263200003.0
2005-02-03 19:54:00,1.24193,1.24193,1.24178,1.24178,37100000.0
2005-02-03 19:55:00,1.24178,1.24178,1.2416,1.2416,141000000.0
2005-02-03 19:56:00,1.24178,1.24178,1.24165,1.24165,245399999.0
2005-02-03 19:57:00,1.24165,1.2417,1.24165,1.2417,255799997.0
2005-02-03 19:58:00,1.2417,1.24172,1.24165,1.2417,18200000.0
2005-02-03 19:59:00,1.24168,1.24204,1.24167,1.24195,120600000.0
2005-02-03 20:00:00,1.24207,1.24228,1.24205,1.24205,66500002.0
2005-02-03 20:01:00,1.24193,1.24198,1.24192,1.24192,95999999.0
2005-02-03 20:02:00,1.24194,1.24207,1.24194,1.24195,108400001.0
2005-02-03 20:03:00,1.24191,1.24202,1.24172,1.24185,466500003.0
2005-02-03 20:04:00,1.24187,1.24189,1.24175,1.24187,205500001.0
2005-02-03 20:05:00,1.24183,1.24183,1.2414,1.2414,64900000.0
2005-02-03 20:06:00,1.24142,1.24145,1.24116,1.24116,158700000.0
2005-02-03 20:07:00,1.24132,1.24143,1.24118,1.24123,233300005.0
2005-02-03 20:08:00,1.24128,1.2414,1.24112,1.24112,344100000.0
2005-02-03 20:09:00,1.24138,1.24138,1.24098,1.24098,208499998.0
2005-02-03 20:10:00,1.24098,1.24122,1.24091,1.24106,93799999.0
2005-02-03 20:11:00,1.24138,1.24138,1.24132,1.24132,114600000.0
2005-02-03 20:12:00,1.2412,1.24125,1.24118,1.2412,544400000.0
2005-02-03 20:13:00,1.24123,1.24123,1.24118,1.2412,103800000.0
2005-02-03 20:14:00,1.24121,1.24144,1.2412,1.2413,136700002.0
2005-02-03 20:15:00,1.24137,1.24167,1.24134,1.24157,708700007.0
2005-02-03 20:16:00,1.24161,1.24173,1.2416,1.2416,582000003.0
2005-02-03 20:17:00,1.24158,1.24172,1.24153,1.24158,403800000.0
2005-02-03 20:18:00,1.24184,1.24184,1.24167,1.24173,140199999.0
2005-02-03 20:19:00,1.2417,1.24182,1.24168,1.24168,32900000.0
2005-02-03 20:20:00,1.2417,1.24174,1.24161,1.24161,349999997.0
2005-02-03 20:21:00,1.2416,1.24173,1.24157,1.24158,383500003.0
2005-02-03 20:22:00,1.24165,1.24177,1.24161,1.24174,309799998.0
2005-02-03 20:23:00,1.24151,1.24162,1.24132,1.24132,547699998.0
2005-02-03 20:24:00,1.24133,1.24146,1.24133,1.24135,313700002.0
2005-02-03 20:25:00,1.24142,1.24149,1.24137,1.24137,122700002.0
2005-02-03 20:26:00,1.2415,1.2415,1.24136,1.24136,159700000.0
2005-02-03 20:27:00,1.24152,1.24162,1.24144,1.24144,256200002.0
2005-02-03 20:28:00,1.24151,1.24186,1.24151,1.24162,751999996.0
2005-02-03 20:29:00,1.24156,1.24166,1.24149,1.24149,501000003.0
2005-02-03 20:30:00,1.2416,1.24175,1.24147,1.24175,382500000.0
2005-02-03 20:31:00,1.24155,1.24155,1.24145,1.24145,281100003.0
2005-02-03 20:32:00,1.24185,1.24193,1.24157,1.24193,329400001.0
2005-02-03 20:33:00,1.24145,1.24155,1.24145,1.24147,252000002.0
2005-02-03 20:34:00,1.24149,1.24163,1.24149,1.24156,92600002.0
2005-02-03 20:35:00,1.24155,1.24155,1.24147,1.2415,145499999.0
2005-02-03 20:36:00,1.2416,1.2416,1.24142,1.24145,350100000.0
2005-02-03 20:37:00,1.24145,1.2417,1.24145,1.24146,289399998.0
2005-02-03 20:38:00,1.24145,1.2415,1.24143,1.2415,262900000.0
2005-02-03 20:39:00,1.24153,1.24172,1.2415,1.24157,467999996.0
2005-02-03 20:40:00,1.2413,1.2417,1.2413,1.2417,282800001.0
2005-02-03 20:41:00,1.2415,1.2415,1.24142,1.2415,463399996.0
2005-02-03 20:42:00,1.24179,1.24193,1.24172,1.24172,464299998.0
2005-02-03 20:43:00,1.2415,1.24174,1.2415,1.24151,237699996.0
2005-02-03 20:44:00,1.24182,1.24189,1.24157,1.24169,136899999.0
2005-02-03 20:45:00,1.2417,1.2418,1.24154,1.24154,197500002.0
2005-02-03 20:46:00,1.24156,1.2417,1.24156,1.24158,274599997.0
2005-02-03 20:47:00,1.24155,1.24159,1.24145,1.24153,172600002.0
2005-02-03 20:48:00,1.24158,1.24158,1.24112,1.24112,40400000.0
2005-02-03 20:49:00,1.24131,1.24134,1.24091,1.24133,318499998.0
2005-02-03 20:50:00,1.24131,1.24145,1.24126,1.24145,172399999.0
2005-02-03 20:51:00,1.24174,1.24182,1.24152,1.24152,143299998.0
2005-02-03 20:52:00,1.24148,1.24156,1.24139,1.24156,101900002.0
2005-02-03 20:53:00,1.2415,1.24155,1.24145,1.24145,250499998.0
2005-02-03 20:54:00,1.2415,1.24155,1.2414,1.24145,525600005.0
2005-02-03 20:55:00,1.24152,1.24153,1.24145,1.2415,288199995.0
2005-02-03 20:56:00,1.24152,1.24157,1.24146,1.24154,447500003.0
2005-02-03 20:57:00,1.24192,1.24197,1.24159,1.24197,346000003.0
2005-02-03 20:58:00,1.24153,1.24158,1.2415,1.24153,308500002.0
2005-02-03 20:59:00,1.24147,1.24158,1.24147,1.24155,358300000.0
2005-02-03 21:00:00,1.24166,1.24169,1.24151,1.24161,961499994.0
2005-02-03 21:01:00,1.24178,1.24188,1.2417,1.24186,623800010.0
2005-02-03 21:02:00,1.24192,1.24206,1.24187,1.24202,180200000.0
2005-02-03 21:03:00,1.2422,1.24226,1.24195,1.24204,570600005.0
2005-02-03 21:04:00,1.24218,1.24226,1.2421,1.24219,577700002.0
2005-02-03 21:05:00,1.24222,1.24222,1.24203,1.2421,767700005.0
2005-02-03 21:06:00,1.24233,1.2424,1.24221,1.24238,139599999.0
2005-02-03 21:07:00,1.24276,1.24283,1.2425,1.24261,615700004.0
2005-02-03 21:08:00,1.24263,1.24282,1.24263,1.24277,252199996.0
2005-02-03 21:09:00,1.24274,1.243,1.24274,1.24296,106499998.0
2005-02-03 21:10:00,1.24297,1.24308,1.24296,1.24301,362899996.0
2005-02-03 21:11:00,1.243,1.24303,1.24295,1.24295,447600003.0
2005-02-03 21:12:00,1.24297,1.24298,1.24287,1.24287,333200002.0
2005-02-03 21:13:00,1.243,1.24303,1.24283,1.24283,541500004.0
2005-02-03 21:14:00,1.24288,1.24288,1.24276,1.24277,136599999.0
2005-02-03 21:15:00,1.24277,1.24283,1.24271,1.24271,102100001.0
2005-02-03 21:16:00,1.24265,1.24274,1.24265,1.24269,113400000.0
2005-02-03 21:17:00,1.24278,1.24282,1.24276,1.24278,35700000.0
2005-02-03 21:18:00,1.2428,1.24285,1.24275,1.2428,96500000.0
2005-02-03 21:19:00,1.24292,1.24293,1.2428,1.24284,103799999.0
2005-02-03 21:20:00,1.24285,1.24285,1.24285,1.24285,62200000.0
2005-02-03 21:21:00,1.24281,1.24281,1.24279,1.24279,20700001.0
2005-02-03 21:22:00,1.24294,1.24311,1.24294,1.24297,112100000.0
2005-02-03 21:23:00,1.24285,1.24295,1.24285,1.24295,5600000.0
2005-02-03 21:24:00,1.24282,1.24282,1.24273,1.24273,47199999.0
2005-02-03 21:25:00,1.24277,1.24278,1.24272,1.24272,33700000.0
2005-02-03 21:26:00,1.2427,1.24272,1.2427,1.2427,119999996.0
2005-02-03 21:27:00,1.24272,1.24272,1.24196,1.24227,89499999.0
2005-02-03 21:28:00,1.24247,1.24249,1.24236,1.2424,286800002.0
2005-02-03 21:29:00,1.24251,1.24257,1.24233,1.24253,110400002.0
2005-02-03 21:30:00,1.24225,1.24225,1.2419,1.24205,123099999.0
2005-02-03 21:31:00,1.24189,1.24209,1.24189,1.24203,81300001.0
2005-02-03 21:32:00,1.24199,1.24217,1.24185,1.24199,157100002.0
2005-02-03 21:33:00,1.242,1.242,1.24176,1.24187,189200001.0
2005-02-03 21:34:00,1.24182,1.24182,1.24127,1.24153,90000002.0
2005-02-03 21:35:00,1.24158,1.24173,1.24147,1.24164,136599999.0
2005-02-03 21:36:00,1.24159,1.24164,1.24157,1.24157,50899999.0
2005-02-03 21:37:00,1.24172,1.24172,1.24164,1.24164,63800000.0
2005-02-03 21:38:00,1.24181,1.24188,1.24181,1.24188,96700001.0
2005-02-03 21:39:00,1.24185,1.24207,1.24185,1.242,404500001.0
2005-02-03 21:40:00,1.24216,1.24243,1.24216,1.24232,143500000.0
2005-02-03 21:41:00,1.24242,1.24242,1.24238,1.2424,31300000.0
2005-02-03 21:42:00,1.24237,1.2424,1.24235,1.2424,160700002.0
2005-02-03 21:43:00,1.2424,1.2424,1.24232,1.24232,125599998.0
2005-02-03 21:44:00,1.24239,1.24255,1.24239,1.24251,134399998.0
2005-02-03 21:45:00,1.24267,1.24267,1.24247,1.24251,146099998.0
2005-02-03 21:46:00,1.2426,1.24265,1.24251,1.24256,153500002.0
2005-02-03 21:47:00,1.24255,1.24267,1.2425,1.2425,210600000.0
2005-02-03 21:48:00,1.24252,1.24258,1.24252,1.24252,177100004.0
2005-02-03 21:49:00,1.24253,1.24253,1.24227,1.24227,53600000.0
2005-02-03 21:50:00,1.24215,1.2422,1.24215,1.2422,123000002.0
2005-02-03 21:51:00,1.24223,1.24237,1.24216,1.24216,160200000.0
2005-02-03 21:52:00,1.24212,1.2422,1.24212,1.2422,88190001.0
2005-02-03 21:53:00,1.24224,1.24237,1.24224,1.24225,194599998.0
2005-02-03 21:54:00,1.24233,1.24251,1.24233,1.24237,166100000.0
2005-02-03 21:55:00,1.24245,1.24252,1.24245,1.24245,116600001.0
2005-02-03 21:56:00,1.2426,1.2426,1.24244,1.24248,97600000.0
2005-02-03 21:57:00,1.24237,1.2424,1.24202,1.24202,82399999.0
2005-02-03 21:58:00,1.2418,1.24188,1.24126,1.24126,56600000.0
2005-02-03 21:59:00,1.24125,1.24164,1.2412,1.24142,188900004.0
2005-02-03 22:00:00,1.24176,1.24176,1.24137,1.24137,297400002.0
2005-02-03 22:01:00,1.24134,1.24142,1.24129,1.24135,162000000.0
2005-02-03 22:02:00,1.24136,1.24151,1.24136,1.24142,368300002.0
2005-02-03 22:03:00,1.24137,1.24146,1.24137,1.24141,169200004.0
2005-02-03 22:04:00,1.24152,1.24152,1.24136,1.2414,140200000.0
2005-02-03 22:05:00,1.24144,1.24157,1.24144,1.24144,68500000.0
2005-02-03 22:06:00,1.24145,1.24158,1.24143,1.2415,273300003.0
2005-02-03 22:07:00,1.2416,1.2419,1.24155,1.2419,77200002.0
2005-02-03 22:08:00,1.24193,1.24193,1.24184,1.24193,186500001.0
2005-02-03 22:09:00,1.24188,1.24204,1.24188,1.24199,130200001.0
2005-02-03 22:10:00,1.24198,1.24232,1.24198,1.24231,83100000.0
2005-02-03 22:11:00,1.24232,1.24232,1.24195,1.24195,96800002.0
2005-02-03 22:12:00,1.24185,1.24202,1.24185,1.24189,151400000.0
2005-02-03 22:13:00,1.2419,1.24195,1.2419,1.2419,51100000.0
2005-02-03 22:14:00,1.24194,1.24196,1.24161,1.24161,125600001.0
2005-02-03 22:15:00,1.24172,1.24172,1.24128,1.24128,192699998.0
2005-02-03 22:16:00,1.24122,1.24122,1.24109,1.24118,161599999.0
2005-02-03 22:17:00,1.24111,1.24111,1.24093,1.24111,37000000.0
2005-02-03 22:18:00,1.24123,1.24123,1.24111,1.24111,47800000.0
2005-02-03 22:19:00,1.24105,1.24115,1.24105,1.2411,100600002.0
2005-02-03 22:20:00,1.2411,1.24115,1.2411,1.24115,118299998.0
2005-02-03 22:21:00,1.24116,1.2412,1.24086,1.24086,201900000.0
2005-02-03 22:22:00,1.24089,1.24089,1.2407,1.2407,58800000.0
2005-02-03 22:23:00,1.24087,1.24087,1.24074,1.2408,97500002.0
2005-02-03 22:24:00,1.24093,1.24109,1.24093,1.24105,118600001.0
2005-02-03 22:25:00,1.24108,1.24108,1.24088,1.24088,80599999.0
2005-02-03 22:26:00,1.24092,1.24107,1.24092,1.24096,70600000.0
2005-02-03 22:27:00,1.24107,1.24111,1.24092,1.24092,343400002.0
2005-02-03 22:28:00,1.24103,1.2412,1.2409,1.2412,97100000.0
2005-02-03 22:29:00,1.24093,1.24114,1.24089,1.24089,178799998.0
2005-02-03 22:30:00,1.24082,1.24082,1.24072,1.24077,95800000.0
2005-02-03 22:31:00,1.24084,1.24084,1.24081,1.24081,4000000.0
2005-02-03 22:32:00,1.24083,1.24083,1.2407,1.24072,89399999.0
2005-02-03 22:33:00,1.24075,1.24085,1.24073,1.24073,74000000.0
2005-02-03 22:34:00,1.24075,1.24087,1.24067,1.2408,379700000.0
2005-02-03 22:35:00,1.24085,1.24089,1.24071,1.24071,104000001.0
2005-02-03 22:36:00,1.24079,1.24099,1.24079,1.24096,53100000.0
2005-02-03 22:37:00,1.24102,1.24168,1.24102,1.2416,101100000.0
2005-02-03 22:38:00,1.24167,1.24186,1.24167,1.2418,105600000.0
2005-02-03 22:39:00,1.24185,1.24185,1.24175,1.24175,75499998.0
2005-02-03 22:40:00,1.24173,1.24175,1.24165,1.24165,115600003.0
2005-02-03 22:41:00,1.24176,1.24183,1.24165,1.24165,61300002.0
2005-02-03 22:42:00,1.24175,1.24175,1.24175,1.24175,8100000.0
2005-02-03 22:43:00,1.24174,1.24183,1.24168,1.24173,371099996.0
2005-02-03 22:44:00,1.2416,1.2416,1.24079,1.24079,142600001.0
2005-02-03 22:45:00,1.24145,1.2415,1.24145,1.2415,8000000.0
2005-02-03 22:46:00,1.24153,1.24153,1.2414,1.2415,45800000.0
2005-02-03 22:47:00,1.24145,1.24145,1.2414,1.2414,24700000.0
2005-02-03 22:48:00,1.24154,1.24172,1.24151,1.24151,93800002.0
2005-02-03 22:49:00,1.24137,1.24137,1.24107,1.24112,83900001.0
2005-02-03 22:50:00,1.24133,1.24156,1.24127,1.24127,74999998.0
2005-02-03 22:51:00,1.2412,1.24123,1.24104,1.24123,99099998.0
2005-02-03 22:52:00,1.24115,1.2412,1.2411,1.2411,87400001.0
2005-02-03 22:53:00,1.24115,1.24125,1.2411,1.24115,120800000.0
2005-02-03 22:54:00,1.2412,1.24141,1.24119,1.24119,32000000.0
2005-02-03 22:55:00,1.24121,1.24136,1.24114,1.24118,314400000.0
2005-02-03 22:56:00,1.24115,1.24115,1.2411,1.2411,77900000.0
2005-02-03 22:57:00,1.24107,1.24107,1.24093,1.24093,76300000.0
2005-02-03 22:58:00,1.24104,1.2411,1.2408,1.2408,227900004.0
2005-02-03 22:59:00,1.24082,1.24082,1.24057,1.24065,84900000.0
2005-02-03 23:00:00,1.24064,1.24071,1.24064,1.24071,39899999.0
2005-02-03 23:01:00,1.24096,1.24097,1.24091,1.24097,118899998.0
2005-02-03 23:02:00,1.24098,1.24098,1.24088,1.24091,29700000.0
2005-02-03 23:03:00,1.24092,1.241,1.24086,1.24091,92600000.0
2005-02-03 23:04:00,1.24093,1.24093,1.24077,1.24077,35200001.0
2005-02-03 23:05:00,1.24089,1.24092,1.24081,1.24086,125900003.0
2005-02-03 23:06:00,1.24087,1.24087,1.24069,1.24072,197900000.0
2005-02-03 23:07:00,1.24078,1.24078,1.24066,1.24072,186999997.0
2005-02-03 23:08:00,1.24068,1.2407,1.24062,1.24063,54400000.0
2005-02-03 23:09:00,1.24062,1.24068,1.2406,1.24067,29700000.0
2005-02-03 23:10:00,1.2406,1.2406,1.24047,1.24047,49599999.0
2005-02-03 23:11:00,1.24048,1.24073,1.24048,1.24073,43800000.0
2005-02-03 23:12:00,1.24067,1.24071,1.24059,1.24064,29500000.0
2005-02-03 23:13:00,1.24059,1.24069,1.24054,1.24066,83300000.0
2005-02-03 23:14:00,1.24059,1.2406,1.24051,1.2406,67500000.0
2005-02-03 23:15:00,1.24095,1.24098,1.24073,1.24079,130600001.0
2005-02-03 23:16:00,1.2406,1.24062,1.24055,1.2406,155899998.0
2005-02-03 23:17:00,1.24062,1.24077,1.24062,1.24065,159200002.0
2005-02-03 23:18:00,1.2407,1.2407,1.2407,1.2407,2400000.0
2005-02-03 23:19:00,1.24085,1.24085,1.24073,1.24073,129699999.0
2005-02-03 23:20:00,1.24083,1.24087,1.24075,1.24082,92400000.0
2005-02-03 23:21:00,1.24082,1.24087,1.2408,1.24087,169100004.0
2005-02-03 23:22:00,1.2408,1.24087,1.2407,1.2408,98499999.0
2005-02-03 23:23:00,1.24075,1.24079,1.24066,1.24066,31299999.0
2005-02-03 23:24:00,1.2407,1.2407,1.2407,1.2407,19900000.0
2005-02-03 23:25:00,1.24074,1.24074,1.24054,1.24062,149599998.0
2005-02-03 23:26:00,1.24065,1.24076,1.24059,1.24062,131100000.0
2005-02-03 23:27:00,1.24061,1.2407,1.2406,1.2407,83600000.0
2005-02-03 23:28:00,1.24066,1.24066,1.24048,1.24048,99199999.0
2005-02-03 23:29:00,1.24063,1.24069,1.24062,1.24062,25600000.0
2005-02-03 23:30:00,1.24062,1.24069,1.24062,1.24067,33700000.0
2005-02-03 23:31:00,1.24072,1.24072,1.24058,1.24065,173200001.0
2005-02-03 23:32:00,1.24073,1.24076,1.24063,1.24063,128700002.0
2005-02-03 23:33:00,1.24057,1.24072,1.24057,1.24072,70700000.0
2005-02-03 23:34:00,1.24067,1.24081,1.24059,1.24081,97899998.0
2005-02-03 23:35:00,1.24076,1.2411,1.24076,1.24109,97999999.0
2005-02-03 23:36:00,1.24101,1.24104,1.24101,1.24104,36600001.0
2005-02-03 23:37:00,1.24098,1.24107,1.24098,1.24098,95200000.0
2005-02-03 23:38:00,1.24096,1.24117,1.24096,1.24107,93500000.0
2005-02-03 23:39:00,1.24109,1.24116,1.24109,1.24111,58600000.0
2005-02-03 23:40:00,1.24114,1.24114,1.24109,1.24109,66799999.0
2005-02-03 23:41:00,1.24105,1.24105,1.24087,1.24087,88399999.0
2005-02-03 23:42:00,1.24093,1.2411,1.24093,1.24103,129700000.0
2005-02-03 23:43:00,1.24102,1.24106,1.24095,1.24095,58299998.0
2005-02-03 23:44:00,1.24094,1.24094,1.24062,1.24062,125699999.0
2005-02-03 23:45:00,1.24071,1.24071,1.24062,1.2407,111899998.0
2005-02-03 23:46:00,1.24072,1.24084,1.24064,1.24075,115600000.0
2005-02-03 23:47:00,1.2409,1.2409,1.24068,1.2408,88700002.0
2005-02-03 23:48:00,1.24083,1.24086,1.2407,1.2407,134500003.0
2005-02-03 23:49:00,1.24074,1.24078,1.24066,1.24067,88000002.0
2005-02-03 23:50:00,1.24071,1.24071,1.24057,1.24057,92200002.0
2005-02-03 23:51:00,1.2406,1.24065,1.24053,1.24053,128100001.0
2005-02-03 23:52:00,1.24063,1.24066,1.24057,1.24057,155499999.0
2005-02-03 23:53:00,1.24083,1.24097,1.24083,1.24097,178599997.0
2005-02-03 23:54:00,1.24058,1.24058,1.24053,1.24053,5700000.0
2005-02-03 23:55:00,1.24045,1.24058,1.24045,1.24058,111999999.0
2005-02-03 23:56:00,1.24051,1.24055,1.24047,1.24047,114399999.0
2005-02-03 23:57:00,1.24045,1.24045,1.24045,1.24045,10700000.0
2005-02-03 23:58:00,1.24073,1.24076,1.24056,1.24076,77300002.0
2005-02-03 23:59:00,1.24045,1.24048,1.24045,1.24048,4000000.0
2005-02-04 00:00:00,1.24055,1.24055,1.2405,1.2405,44100000.0
2005-02-04 00:01:00,1.24073,1.24073,1.24055,1.24062,78400000.0
2005-02-04 00:02:00,1.24072,1.24078,1.24058,1.24068,71099999.0
2005-02-04 00:03:00,1.24043,1.24043,1.24037,1.24037,27900000.0
2005-02-04 00:04:00,1.24079,1.24079,1.2406,1.24077,131499999.0
2005-02-04 00:05:00,1.2406,1.2406,1.24036,1.2404,106199999.0
2005-02-04 00:06:00,1.24034,1.2405,1.24034,1.2405,52400001.0
2005-02-04 00:07:00,1.24045,1.24078,1.24038,1.24078,61400002.0
2005-02-04 00:08:00,1.24105,1.24107,1.24076,1.24099,94600001.0
2005-02-04 00:09:00,1.24082,1.24091,1.24062,1.24064,153800001.0
2005-02-04 00:10:00,1.24074,1.24102,1.24074,1.24102,57300001.0
2005-02-04 00:11:00,1.24101,1.24105,1.24081,1.24105,122600002.0
2005-02-04 00:12:00,1.24105,1.24115,1.24105,1.2411,42400000.0
2005-02-04 00:13:00,1.24115,1.24115,1.24094,1.24094,64599999.0
2005-02-04 00:14:00,1.24095,1.2411,1.2408,1.24108,114200001.0
2005-02-04 00:15:00,1.24055,1.24076,1.24055,1.24075,152300002.0
2005-02-04 00:16:00,1.24079,1.24083,1.24078,1.24083,45500000.0
2005-02-04 00:17:00,1.24092,1.24092,1.24092,1.24092,23900000.0
2005-02-04 00:18:00,1.24095,1.24095,1.24087,1.2409,234499999.0
2005-02-04 00:19:00,1.2409,1.24095,1.24085,1.24095,77100002.0
2005-02-04 00:20:00,1.24116,1.24116,1.24102,1.24115,45600000.0
2005-02-04 00:21:00,1.24087,1.24087,1.24075,1.2408,120399996.0
2005-02-04 00:22:00,1.24088,1.24088,1.2408,1.24086,65000002.0
2005-02-04 00:23:00,1.2409,1.24103,1.24087,1.24103,162999998.0
2005-02-04 00:24:00,1.24105,1.24105,1.24095,1.241,111199998.0
2005-02-04 00:25:00,1.2411,1.2411,1.24091,1.241,65499999.0
2005-02-04 00:26:00,1.24093,1.24093,1.24072,1.24072,30900000.0
2005-02-04 00:27:00,1.24074,1.24077,1.24064,1.24064,86299999.0
2005-02-04 00:28:00,1.2406,1.2406,1.24034,1.2404,52100000.0
2005-02-04 00:29:00,1.24037,1.24045,1.24035,1.24035,105400000.0
2005-02-04 00:30:00,1.24028,1.24028,1.24009,1.24009,57600003.0
2005-02-04 00:31:00,1.24012,1.24037,1.24012,1.24027,49400000.0
2005-02-04 00:32:00,1.2404,1.24051,1.24038,1.24038,51900000.0
2005-02-04 00:33:00,1.24074,1.24089,1.24054,1.24056,70600000.0
2005-02-04 00:34:00,1.2405,1.24061,1.24049,1.2406,125900002.0
2005-02-04 00:35:00,1.2405,1.24058,1.24043,1.24043,95599998.0
2005-02-04 00:36:00,1.24034,1.24054,1.24034,1.24046,73900001.0
2005-02-04 00:37:00,1.2406,1.24065,1.24058,1.24058,50100001.0
2005-02-04 00:38:00,1.24079,1.24102,1.24079,1.24102,34200000.0
2005-02-04 00:39:00,1.24065,1.24065,1.24063,1.24063,36900000.0
2005-02-04 00:40:00,1.24067,1.24072,1.24067,1.2407,118400002.0
2005-02-04 00:41:00,1.2407,1.24075,1.2407,1.24075,3200000.0
2005-02-04 00:42:00,1.24108,1.2411,1.24102,1.24108,79599999.0
2005-02-04 00:43:00,1.2407,1.24075,1.24065,1.24075,95600002.0
2005-02-04 00:44:00,1.24058,1.24058,1.24044,1.2405,124399998.0
2005-02-04 00:45:00,1.24052,1.24054,1.24023,1.2403,170199998.0
2005-02-04 00:46:00,1.24029,1.24042,1.24029,1.24042,92700003.0
2005-02-04 00:47:00,1.24042,1.2405,1.24039,1.24043,81199999.0
2005-02-04 00:48:00,1.2408,1.2408,1.24058,1.24065,100599998.0
2005-02-04 00:49:00,1.24052,1.24055,1.24045,1.24045,65200000.0
2005-02-04 00:50:00,1.24057,1.24063,1.24052,1.24052,179300003.0
2005-02-04 00:51:00,1.24091,1.24091,1.24051,1.24051,80000001.0
2005-02-04 00:52:00,1.2406,1.2406,1.24055,1.24055,54900000.0
2005-02-04 00:53:00,1.24053,1.24053,1.24044,1.24044,28700000.0
2005-02-04 00:54:00,1.2407,1.24071,1.24028,1.24045,63000000.0
2005-02-04 00:55:00,1.24047,1.2406,1.2404,1.2404,112500002.0
2005-02-04 00:56:00,1.2406,1.2406,1.24037,1.24045,64699999.0
2005-02-04 00:57:00,1.24062,1.24115,1.24062,1.24092,107300000.0
2005-02-04 00:58:00,1.24071,1.24074,1.24071,1.24074,6500000.0
2005-02-04 00:59:00,1.2407,1.24087,1.2407,1.24077,50000000.0
2005-02-04 01:00:00,1.2407,1.24078,1.2407,1.24078,176000001.0
2005-02-04 01:01:00,1.24078,1.24081,1.2407,1.24073,88100001.0
2005-02-04 01:02:00,1.24053,1.2409,1.24053,1.2409,45500000.0
2005-02-04 01:03:00,1.24075,1.24075,1.24063,1.24075,78300000.0
2005-02-04 01:04:00,1.24068,1.24068,1.2406,1.24062,152400001.0
2005-02-04 01:05:00,1.24083,1.24105,1.24059,1.24105,103900002.0
2005-02-04 01:06:00,1.24059,1.24069,1.24059,1.24069,7200000.0
2005-02-04 01:07:00,1.2407,1.2407,1.2407,1.2407,35300000.0
2005-02-04 01:08:00,1.2407,1.24075,1.24065,1.24075,94500002.0
2005-02-04 01:09:00,1.24072,1.24092,1.24072,1.24089,93100000.0
2005-02-04 01:10:00,1.24072,1.24072,1.24072,1.24072,18600000.0
2005-02-04 01:11:00,1.24066,1.24071,1.24066,1.24071,34100000.0
2005-02-04 01:12:00,1.2407,1.2407,1.2407,1.2407,27900000.0
2005-02-04 01:13:00,1.2407,1.2407,1.2407,1.2407,31900000.0
2005-02-04 01:14:00,1.24065,1.24065,1.24065,1.24065,24700001.0
2005-02-04 01:15:00,1.24092,1.24092,1.24076,1.24088,28000000.0
2005-02-04 01:16:00,1.24068,1.2407,1.24062,1.24065,67500001.0
2005-02-04 01:17:00,1.2409,1.24093,1.24067,1.24093,103800000.0
2005-02-04 01:18:00,1.24075,1.24075,1.24075,1.24075,3200000.0
2005-02-04 01:19:00,1.2406,1.2406,1.2404,1.24045,166199996.0
2005-02-04 01:20:00,1.2404,1.24048,1.2404,1.24048,104300002.0
2005-02-04 01:21:00,1.24048,1.2405,1.24045,1.24045,76800002.0
2005-02-04 01:22:00,1.24055,1.24065,1.24055,1.24065,3400000.0
2005-02-04 01:23:00,1.2405,1.24052,1.2405,1.24052,54300001.0
2005-02-04 01:24:00,1.2405,1.2405,1.24042,1.24042,5700000.0
2005-02-04 01:25:00,1.2405,1.24053,1.24045,1.24053,160499999.0
2005-02-04 01:26:00,1.24056,1.24064,1.2405,1.24053,88699999.0
2005-02-04 01:27:00,1.24052,1.24053,1.24048,1.24048,81500000.0
2005-02-04 01:28:00,1.24055,1.24055,1.24048,1.24048,13600000.0
2005-02-04 01:29:00,1.24052,1.24052,1.24034,1.2404,45300000.0
2005-02-04 01:30:00,1.24034,1.24047,1.24034,1.2404,128700002.0
2005-02-04 01:31:00,1.24038,1.24046,1.24018,1.24018,145600003.0
2005-02-04 01:32:00,1.24024,1.24031,1.24024,1.24031,16800001.0
2005-02-04 01:33:00,1.2403,1.2403,1.24028,1.24028,24500000.0
2005-02-04 01:34:00,1.24032,1.24037,1.24029,1.24032,95000001.0
2005-02-04 01:35:00,1.24041,1.24041,1.24034,1.24034,49800001.0
2005-02-04 01:36:00,1.24035,1.24035,1.24025,1.2403,31100000.0
2005-02-04 01:37:00,1.24016,1.24017,1.24016,1.24017,13400000.0
2005-02-04 01:38:00,1.24031,1.24055,1.24022,1.24055,125299999.0
2005-02-04 01:39:00,1.24013,1.24021,1.24013,1.24019,53300000.0
2005-02-04 01:40:00,1.2402,1.24033,1.2402,1.24033,6400000.0
2005-02-04 01:41:00,1.24035,1.24035,1.24032,1.24032,2900000.0
2005-02-04 01:42:00,1.24028,1.24061,1.24028,1.24061,45700002.0
2005-02-04 01:43:00,1.24029,1.24035,1.24014,1.24035,73800001.0
2005-02-04 01:44:00,1.24025,1.2403,1.24025,1.24027,27900000.0
2005-02-04 01:45:00,1.24049,1.24049,1.24041,1.24041,53900001.0
2005-02-04 01:46:00,1.24023,1.24025,1.24015,1.24015,58500000.0
2005-02-04 01:47:00,1.24033,1.24033,1.24033,1.24033,32000000.0
2005-02-04 01:48:00,1.24035,1.24035,1.24028,1.2403,45200000.0
2005-02-04 01:49:00,1.24039,1.24053,1.24039,1.24053,19800000.0
2005-02-04 01:50:00,1.24026,1.24026,1.24015,1.24022,121300001.0
2005-02-04 01:51:00,1.2403,1.24045,1.24025,1.24045,88200000.0
2005-02-04 01:52:00,1.24026,1.24032,1.24015,1.24032,107200000.0
2005-02-04 01:53:00,1.24025,1.24049,1.24021,1.24049,59600001.0
2005-02-04 01:54:00,1.24024,1.24027,1.24011,1.24027,23400000.0
2005-02-04 01:55:00,1.2401,1.24066,1.2401,1.24066,27900001.0
2005-02-04 01:56:00,1.2403,1.2403,1.2403,1.2403,43000000.0
2005-02-04 01:57:00,1.24035,1.24035,1.24023,1.24025,85099998.0
2005-02-04 01:58:00,1.2405,1.2405,1.24033,1.24048,91700001.0
2005-02-04 01:59:00,1.24025,1.2403,1.24025,1.2403,52599999.0
2005-02-04 02:00:00,1.24046,1.24046,1.24025,1.2403,121700000.0
2005-02-04 02:01:00,1.24033,1.24033,1.24033,1.24033,1100000.0
2005-02-04 02:02:00,1.24045,1.24045,1.24035,1.24035,37299999.0
2005-02-04 02:03:00,1.24028,1.24035,1.2402,1.24032,86300000.0
2005-02-04 02:04:00,1.24033,1.24037,1.2403,1.2403,85400001.0
2005-02-04 02:05:00,1.24035,1.24035,1.24022,1.2403,68800000.0
2005-02-04 02:06:00,1.24051,1.24061,1.24051,1.24056,99100000.0
2005-02-04 02:07:00,1.24035,1.24035,1.24023,1.24025,132300001.0
2005-02-04 02:08:00,1.2403,1.2403,1.24025,1.24025,91100001.0
2005-02-04 02:09:00,1.2403,1.2403,1.24025,1.24025,23599999.0
2005-02-04 02:10:00,1.24033,1.24067,1.24033,1.24067,94299998.0
2005-02-04 02:11:00,1.2403,1.2403,1.24025,1.2403,116800000.0
2005-02-04 02:12:00,1.24028,1.24028,1.24028,1.24028,17500000.0
2005-02-04 02:13:00,1.24053,1.24053,1.24018,1.24051,125300000.0
2005-02-04 02:14:00,1.2403,1.2403,1.2403,1.2403,26500000.0
2005-02-04 02:15:00,1.24035,1.24035,1.24025,1.24035,51199999.0
2005-02-04 02:16:00,1.2403,1.2403,1.2403,1.2403,1700000.0
2005-02-04 02:17:00,1.24055,1.24055,1.24023,1.24023,25600000.0
2005-02-04 02:18:00,1.24025,1.24025,1.24025,1.24025,7200000.0
2005-02-04 02:19:00,1.24022,1.24032,1.2402,1.2403,196999999.0
2005-02-04 02:20:00,1.24012,1.24069,1.24012,1.24065,64400001.0
2005-02-04 02:21:00,1.24025,1.2403,1.24025,1.2403,36700000.0
2005-02-04 02:22:00,1.2403,1.24035,1.24025,1.2403,171599999.0
2005-02-04 02:23:00,1.24028,1.24035,1.2402,1.24035,75899999.0
2005-02-04 02:24:00,1.2403,1.2403,1.24025,1.24025,67400000.0
2005-02-04 02:25:00,1.2402,1.24054,1.2402,1.24054,45399999.0
2005-02-04 02:26:00,1.2403,1.2403,1.24025,1.24025,31799999.0
2005-02-04 02:27:00,1.2406,1.2406,1.24034,1.24043,110700001.0
2005-02-04 02:28:00,1.2403,1.2403,1.2403,1.2403,800000.0
2005-02-04 02:29:00,1.24049,1.24049,1.24018,1.24029,88500001.0
2005-02-04 02:30:00,1.24032,1.24032,1.2403,1.2403,143800001.0
2005-02-04 02:31:00,1.24025,1.2404,1.24018,1.24023,108900002.0
2005-02-04 02:32:00,1.24027,1.24032,1.2402,1.24024,128800000.0
2005-02-04 02:33:00,1.24019,1.24027,1.24007,1.24015,158000001.0
2005-02-04 02:34:00,1.24028,1.24044,1.24025,1.24025,68700000.0
2005-02-04 02:35:00,1.24025,1.24036,1.24014,1.24017,87699999.0
2005-02-04 02:36:00,1.24027,1.24042,1.24027,1.24042,12400000.0
2005-02-04 02:37:00,1.24048,1.24048,1.24032,1.24032,39300000.0
2005-02-04 02:38:00,1.24032,1.24046,1.24032,1.24035,118499999.0
2005-02-04 02:39:00,1.2404,1.2404,1.24019,1.24034,108400003.0
2005-02-04 02:40:00,1.24035,1.2404,1.24017,1.24022,91400001.0
2005-02-04 02:41:00,1.24022,1.24022,1.24013,1.24013,39200000.0
2005-02-04 02:42:00,1.24036,1.24036,1.2403,1.2403,54200000.0
2005-02-04 02:43:00,1.2403,1.24045,1.24025,1.24025,105600000.0
2005-02-04 02:44:00,1.24024,1.24024,1.24021,1.24021,9100000.0
2005-02-04 02:45:00,1.24017,1.24025,1.24015,1.24015,149099999.0
2005-02-04 02:46:00,1.24026,1.24026,1.24017,1.24017,55999998.0
2005-02-04 02:47:00,1.24025,1.24028,1.24025,1.24028,8100000.0
2005-02-04 02:48:00,1.24065,1.24065,1.24029,1.24047,94599999.0
2005-02-04 02:49:00,1.24034,1.24034,1.24021,1.24021,8400000.0
2005-02-04 02:50:00,1.24016,1.24031,1.24016,1.2402,80699998.0
2005-02-04 02:51:00,1.24021,1.2404,1.24021,1.24037,44999999.0
2005-02-04 02:52:00,1.24028,1.24058,1.24027,1.24058,50200000.0
2005-02-04 02:53:00,1.2404,1.24055,1.2404,1.24053,121300002.0
2005-02-04 02:54:00,1.24051,1.24063,1.24045,1.24063,70500000.0
2005-02-04 02:55:00,1.24044,1.24044,1.24028,1.24028,53500000.0
2005-02-04 02:56:00,1.24036,1.24039,1.24036,1.24039,7300000.0
2005-02-04 02:57:00,1.24061,1.24064,1.24061,1.24064,8000000.0
2005-02-04 02:58:00,1.24055,1.24061,1.24038,1.24039,58700000.0
2005-02-04 02:59:00,1.24054,1.24069,1.24037,1.24069,205200002.0
2005-02-04 03:00:00,1.24077,1.24077,1.24052,1.24057,16900000.0
2005-02-04 03:01:00,1.2406,1.24085,1.24054,1.24069,162500000.0
2005-02-04 03:02:00,1.24073,1.24079,1.24069,1.24079,176000001.0
2005-02-04 03:03:00,1.24074,1.24079,1.24065,1.24079,46100000.0
2005-02-04 03:04:00,1.24081,1.24081,1.24062,1.24062,81400002.0
2005-02-04 03:05:00,1.24067,1.24083,1.24067,1.24074,37100000.0
2005-02-04 03:06:00,1.24059,1.24094,1.24059,1.24076,137199998.0
2005-02-04 03:07:00,1.24078,1.24078,1.24078,1.24078,5600000.0
2005-02-04 03:08:00,1.24089,1.24112,1.24079,1.24112,121799999.0
2005-02-04 03:09:00,1.2408,1.24085,1.24075,1.2408,99400002.0
2005-02-04 03:10:00,1.24077,1.24077,1.24077,1.24077,4800000.0
2005-02-04 03:11:00,1.24085,1.24085,1.24075,1.24075,42000000.0
2005-02-04 03:12:00,1.24081,1.24081,1.24063,1.24065,35200000.0
2005-02-04 03:13:00,1.24075,1.24088,1.24058,1.24088,96700000.0
2005-02-04 03:14:00,1.24073,1.24083,1.24072,1.24074,44400001.0
2005-02-04 03:15:00,1.24085,1.24085,1.24076,1.24085,9500000.0
2005-02-04 03:16:00,1.24075,1.2409,1.2407,1.24078,106600001.0
2005-02-04 03:17:00,1.24086,1.24098,1.24073,1.24079,156200004.0
2005-02-04 03:18:00,1.24085,1.24085,1.24072,1.24083,106300001.0
2005-02-04 03:19:00,1.24075,1.2408,1.24075,1.2408,17500000.0
2005-02-04 03:20:00,1.24098,1.24099,1.24081,1.24099,61699997.0
2005-02-04 03:21:00,1.24083,1.24085,1.24075,1.24085,52900001.0
2005-02-04 03:22:00,1.24088,1.24096,1.24072,1.24072,75699999.0
2005-02-04 03:23:00,1.24061,1.24098,1.24061,1.24089,155099997.0
2005-02-04 03:24:00,1.24082,1.24082,1.24075,1.24075,42600001.0
2005-02-04 03:25:00,1.24067,1.24087,1.24067,1.24084,35200000.0
2005-02-04 03:26:00,1.24086,1.24086,1.24061,1.24062,139199998.0
2005-02-04 03:27:00,1.24066,1.24072,1.24066,1.24072,1600000.0
2005-02-04 03:28:00,1.2408,1.2408,1.2408,1.2408,31099999.0
2005-02-04 03:29:00,1.24075,1.24097,1.24058,1.24058,75890002.0
2005-02-04 03:30:00,1.2408,1.24087,1.24075,1.24075,138000001.0
2005-02-04 03:31:00,1.24071,1.24071,1.24052,1.24056,18400000.0
2005-02-04 03:32:00,1.24052,1.24066,1.24039,1.24057,160900002.0
2005-02-04 03:33:00,1.24067,1.24067,1.24044,1.2406,172500001.0
2005-02-04 03:34:00,1.24064,1.24064,1.24041,1.2405,40800000.0
2005-02-04 03:35:00,1.24063,1.24082,1.24058,1.24058,82500002.0
2005-02-04 03:36:00,1.24076,1.24076,1.24072,1.24072,24100000.0
2005-02-04 03:37:00,1.24053,1.24074,1.24053,1.24074,16800000.0
2005-02-04 03:38:00,1.24084,1.24084,1.24066,1.24075,53600000.0
2005-02-04 03:39:00,1.24083,1.24103,1.24071,1.24103,108699999.0
2005-02-04 03:40:00,1.24063,1.24076,1.24063,1.24076,71900000.0
2005-02-04 03:41:00,1.2408,1.24085,1.24075,1.24085,26100000.0
2005-02-04 03:42:00,1.24064,1.24064,1.24061,1.24061,27900000.0
2005-02-04 03:43:00,1.24062,1.2408,1.24062,1.24069,51700001.0
2005-02-04 03:44:00,1.24068,1.24074,1.24059,1.2407,140199995.0
2005-02-04 03:45:00,1.24075,1.24098,1.24065,1.24098,103699998.0
2005-02-04 03:46:00,1.2408,1.24083,1.2408,1.24083,39200000.0
2005-02-04 03:47:00,1.241,1.24105,1.24085,1.24105,164500002.0
2005-02-04 03:48:00,1.24075,1.24082,1.24075,1.24075,129800002.0
2005-02-04 03:49:00,1.2408,1.24083,1.24075,1.24075,77500001.0
2005-02-04 03:50:00,1.24087,1.24093,1.24078,1.24085,114300002.0
2005-02-04 03:51:00,1.24085,1.24091,1.24062,1.24067,84300000.0
2005-02-04 03:52:00,1.24095,1.24125,1.24093,1.24125,64100000.0
2005-02-04 03:53:00,1.24078,1.241,1.24075,1.241,88000000.0
2005-02-04 03:54:00,1.24093,1.24093,1.24078,1.24087,90500001.0
2005-02-04 03:55:00,1.24116,1.24116,1.24084,1.24089,91100001.0
2005-02-04 03:56:00,1.24082,1.24082,1.24066,1.24072,43100000.0
2005-02-04 03:57:00,1.2408,1.24094,1.24078,1.24078,44800000.0
2005-02-04 03:58:00,1.2407,1.24085,1.2407,1.24085,59100000.0
2005-02-04 03:59:00,1.24095,1.24106,1.24095,1.24095,53400001.0
2005-02-04 04:00:00,1.24078,1.24087,1.24078,1.24087,27900000.0
2005-02-04 04:01:00,1.24085,1.24085,1.24072,1.24072,102000000.0
2005-02-04 04:02:00,1.24074,1.24074,1.24066,1.24066,15600000.0
2005-02-04 04:03:00,1.24061,1.24076,1.24057,1.24057,103800000.0
2005-02-04 04:04:00,1.24071,1.24071,1.24059,1.24059,24700000.0
2005-02-04 04:05:00,1.24066,1.24071,1.24064,1.24068,8000000.0
2005-02-04 04:06:00,1.24064,1.24088,1.24064,1.24088,21100000.0
2005-02-04 04:07:00,1.2407,1.24075,1.24065,1.24075,62700002.0
2005-02-04 04:08:00,1.24065,1.2407,1.24065,1.2407,8000000.0
2005-02-04 04:09:00,1.24092,1.24095,1.2409,1.24093,60899998.0
2005-02-04 04:10:00,1.2407,1.2407,1.2406,1.2407,144200000.0
2005-02-04 04:11:00,1.24058,1.24058,1.24045,1.24056,112800003.0
2005-02-04 04:12:00,1.24053,1.24053,1.24019,1.24032,119500000.0
2005-02-04 04:13:00,1.2402,1.24047,1.2402,1.24046,108400002.0
2005-02-04 04:14:00,1.24032,1.24032,1.24008,1.24008,78900000.0
2005-02-04 04:15:00,1.24019,1.24029,1.24019,1.24029,28899999.0
2005-02-04 04:16:00,1.24035,1.2404,1.24035,1.2404,29500000.0
2005-02-04 04:17:00,1.24025,1.24037,1.24025,1.24033,121300001.0
2005-02-04 04:18:00,1.24044,1.24048,1.24044,1.24048,28800000.0
2005-02-04 04:19:00,1.24068,1.24068,1.24033,1.24033,108399998.0
2005-02-04 04:20:00,1.24055,1.24055,1.2405,1.2405,4100000.0
2005-02-04 04:21:00,1.24047,1.2407,1.24033,1.2407,138500001.0
2005-02-04 04:22:00,1.24045,1.24055,1.24042,1.24052,87100000.0
2005-02-04 04:23:00,1.24071,1.24071,1.24047,1.24067,102400002.0
2005-02-04 04:24:00,1.24045,1.24055,1.24045,1.24045,40600000.0
2005-02-04 04:25:00,1.24031,1.24031,1.24019,1.24019,36000001.0
2005-02-04 04:26:00,1.24015,1.24015,1.24015,1.24015,15200000.0
2005-02-04 04:27:00,1.24017,1.24023,1.24016,1.24016,129200003.0
2005-02-04 04:28:00,1.24005,1.24028,1.2399,1.24028,78500002.0
2005-02-04 04:29:00,1.24003,1.24017,1.24003,1.24014,87400001.0
2005-02-04 04:30:00,1.24009,1.24012,1.23994,1.24012,62999999.0
2005-02-04 04:31:00,1.24015,1.24015,1.24005,1.2401,72499998.0
2005-02-04 04:32:00,1.23997,1.24016,1.23995,1.24005,146400001.0
2005-02-04 04:33:00,1.24012,1.24013,1.23988,1.23988,48200000.0
2005-02-04 04:34:00,1.24006,1.24008,1.23995,1.24002,99499998.0
2005-02-04 04:35:00,1.24006,1.24006,1.24006,1.24006,8800000.0
2005-02-04 04:36:00,1.24008,1.24014,1.24002,1.24002,19600000.0
2005-02-04 04:37:00,1.23999,1.24014,1.2399,1.2399,185500000.0
2005-02-04 04:38:00,1.23993,1.2401,1.23993,1.24008,185099999.0
2005-02-04 04:39:00,1.24008,1.2401,1.24008,1.2401,72400002.0
2005-02-04 04:40:00,1.24024,1.24024,1.24017,1.2402,80500001.0
2005-02-04 04:41:00,1.2401,1.2401,1.24005,1.24005,52599999.0
2005-02-04 04:42:00,1.2401,1.2401,1.2401,1.2401,7200000.0
2005-02-04 04:43:00,1.24008,1.24015,1.24,1.2401,140100003.0
2005-02-04 04:44:00,1.2401,1.2401,1.2401,1.2401,10600000.0
2005-02-04 04:45:00,1.24005,1.24005,1.24005,1.24005,19900000.0
2005-02-04 04:46:00,1.2401,1.24012,1.24005,1.2401,98799999.0
2005-02-04 04:47:00,1.24009,1.24042,1.24009,1.24035,139900000.0
2005-02-04 04:48:00,1.2401,1.2401,1.24005,1.24005,44000000.0
2005-02-04 04:49:00,1.24037,1.24037,1.24011,1.24023,130600000.0
2005-02-04 04:50:00,1.24005,1.24015,1.24005,1.24005,39500000.0
2005-02-04 04:51:00,1.2403,1.24049,1.24027,1.24048,121500000.0
2005-02-04 04:52:00,1.24003,1.24003,1.23983,1.23994,48500000.0
2005-02-04 04:53:00,1.23997,1.24005,1.23995,1.24,41000000.0
2005-02-04 04:54:00,1.23998,1.23998,1.23975,1.23975,44800000.0
2005-02-04 04:55:00,1.23968,1.23997,1.23968,1.23997,76099999.0
2005-02-04 04:56:00,1.23995,1.24005,1.23992,1.24,55400001.0
2005-02-04 04:57:00,1.24005,1.24005,1.23995,1.24,68000001.0
2005-02-04 04:58:00,1.2403,1.24033,1.23989,1.23997,91699998.0
2005-02-04 04:59:00,1.23997,1.24,1.23992,1.23997,36100000.0
2005-02-04 05:00:00,1.24019,1.24022,1.23992,1.23997,99099999.0
2005-02-04 05:01:00,1.24,1.24,1.23995,1.24,178800001.0
2005-02-04 05:02:00,1.24008,1.2402,1.23994,1.23997,65100000.0
2005-02-04 05:03:00,1.24002,1.24005,1.24002,1.24005,10500000.0
2005-02-04 05:04:00,1.23996,1.23996,1.23979,1.23982,99900003.0
2005-02-04 05:05:00,1.23986,1.23989,1.23986,1.23989,38599999.0
2005-02-04 05:06:00,1.23977,1.23988,1.23975,1.23975,47400001.0
2005-02-04 05:07:00,1.24003,1.24003,1.23971,1.23995,104000001.0
2005-02-04 05:08:00,1.23996,1.23996,1.2398,1.2398,79800003.0
2005-02-04 05:09:00,1.23975,1.23992,1.23975,1.23983,54800002.0
2005-02-04 05:10:00,1.23981,1.23981,1.23963,1.23963,81000001.0
2005-02-04 05:11:00,1.23973,1.23974,1.23973,1.23974,40899998.0
2005-02-04 05:12:00,1.24016,1.24016,1.23991,1.23992,99900000.0
2005-02-04 05:13:00,1.23982,1.23992,1.23982,1.23988,48300000.0
2005-02-04 05:14:00,1.23992,1.23992,1.23985,1.2399,8800000.0
2005-02-04 05:15:00,1.23983,1.24005,1.23983,1.24005,141500001.0
2005-02-04 05:16:00,1.24,1.24,1.23975,1.23989,118700001.0
2005-02-04 05:17:00,1.24002,1.24004,1.23992,1.24002,177500001.0
2005-02-04 05:18:00,1.23998,1.24005,1.23998,1.24,87500001.0
2005-02-04 05:19:00,1.24,1.24,1.23992,1.23992,101399997.0
2005-02-04 05:20:00,1.24001,1.24001,1.23973,1.23974,33700000.0
2005-02-04 05:21:00,1.24,1.24011,1.23981,1.23999,164799998.0
2005-02-04 05:22:00,1.24007,1.24023,1.24007,1.24023,12700000.0
2005-02-04 05:23:00,1.24022,1.24022,1.23992,1.23992,47200000.0
2005-02-04 05:24:00,1.23999,1.24003,1.23982,1.23982,98400002.0
2005-02-04 05:25:00,1.23984,1.24,1.23983,1.23988,78699999.0
2005-02-04 05:26:00,1.23988,1.24003,1.23988,1.23998,23300000.0
2005-02-04 05:27:00,1.24032,1.24032,1.24005,1.24031,18500000.0
2005-02-04 05:28:00,1.2401,1.2401,1.2401,1.2401,28000000.0
2005-02-04 05:29:00,1.2401,1.2401,1.24005,1.24007,128900003.0
2005-02-04 05:30:00,1.24026,1.24028,1.24003,1.24028,162100001.0
2005-02-04 05:31:00,1.2401,1.24015,1.24002,1.2401,70099999.0
2005-02-04 05:32:00,1.24032,1.24038,1.24032,1.24038,18300000.0
2005-02-04 05:33:00,1.2401,1.2401,1.2401,1.2401,3200000.0
2005-02-04 05:34:00,1.24007,1.24015,1.24005,1.24005,99800000.0
2005-02-04 05:35:00,1.24002,1.24002,1.23996,1.23996,3400000.0
2005-02-04 05:36:00,1.23993,1.24012,1.23993,1.24012,41600000.0
2005-02-04 05:37:00,1.24036,1.24036,1.24014,1.24033,57600000.0
2005-02-04 05:38:00,1.24014,1.24014,1.23992,1.23992,59299997.0
2005-02-04 05:39:00,1.24007,1.24012,1.23998,1.24012,88000000.0
2005-02-04 05:40:00,1.24007,1.2401,1.23997,1.24002,162300001.0
2005-02-04 05:41:00,1.24005,1.24008,1.24,1.24008,145899997.0
2005-02-04 05:42:00,1.24007,1.2401,1.24001,1.24001,115500002.0
2005-02-04 05:43:00,1.23989,1.24001,1.23989,1.24001,28700000.0
2005-02-04 05:44:00,1.23985,1.23995,1.23985,1.23988,28900001.0
2005-02-04 05:45:00,1.2398,1.24002,1.2398,1.23987,116700000.0
2005-02-04 05:46:00,1.23992,1.24002,1.23992,1.24002,2600000.0
2005-02-04 05:47:00,1.24,1.24002,1.23992,1.24,161299998.0
2005-02-04 05:48:00,1.24018,1.24019,1.24011,1.24018,116000000.0
2005-02-04 05:49:00,1.24,1.24003,1.24,1.24003,50200000.0
2005-02-04 05:50:00,1.24012,1.24022,1.23989,1.24022,59399999.0
2005-02-04 05:51:00,1.2399,1.24005,1.2399,1.23995,86499998.0
2005-02-04 05:52:00,1.24002,1.24002,1.23972,1.23972,124800000.0
2005-02-04 05:53:00,1.2398,1.23982,1.23975,1.23979,51100000.0
2005-02-04 05:54:00,1.23971,1.23971,1.23964,1.23964,29500000.0
2005-02-04 05:55:00,1.23959,1.23959,1.23942,1.23945,112600001.0
2005-02-04 05:56:00,1.23938,1.23943,1.23925,1.23938,268300001.0
2005-02-04 05:57:00,1.2394,1.23941,1.23923,1.23923,81600001.0
2005-02-04 05:58:00,1.23922,1.23932,1.23918,1.23918,89799998.0
2005-02-04 05:59:00,1.23918,1.23922,1.23918,1.23922,1600000.0
2005-02-04 06:00:00,1.23922,1.23935,1.23922,1.23927,58200000.0
2005-02-04 06:01:00,1.23927,1.23953,1.23927,1.23953,37400000.0
2005-02-04 06:02:00,1.23951,1.23954,1.2394,1.23945,74099998.0
2005-02-04 06:03:00,1.23944,1.23958,1.23944,1.23958,87400000.0
2005-02-04 06:04:00,1.2396,1.23974,1.23951,1.23974,81600001.0
2005-02-04 06:05:00,1.23965,1.23965,1.23952,1.23955,104600002.0
2005-02-04 06:06:00,1.23958,1.23958,1.2395,1.23953,24100000.0
2005-02-04 06:07:00,1.23985,1.23985,1.23955,1.23956,38000000.0
2005-02-04 06:08:00,1.23975,1.2398,1.2396,1.23963,88300001.0
2005-02-04 06:09:00,1.23975,1.24005,1.2397,1.23974,67100000.0
2005-02-04 06:10:00,1.23976,1.23979,1.23967,1.23969,39100000.0
2005-02-04 06:11:00,1.23993,1.24012,1.23983,1.24012,113000000.0
2005-02-04 06:12:00,1.23959,1.23981,1.23959,1.23977,61400000.0
2005-02-04 06:13:00,1.23981,1.23984,1.23981,1.23984,43800000.0
2005-02-04 06:14:00,1.2398,1.2398,1.23975,1.2398,140200000.0
2005-02-04 06:15:00,1.2398,1.23985,1.23972,1.23985,139200002.0
2005-02-04 06:16:00,1.2398,1.23985,1.23975,1.23983,88600000.0
2005-02-04 06:17:00,1.23981,1.23989,1.23973,1.23975,81600002.0
2005-02-04 06:18:00,1.2399,1.23994,1.23973,1.23973,170200002.0
2005-02-04 06:19:00,1.23979,1.23987,1.23977,1.23987,53499999.0
2005-02-04 06:20:00,1.23984,1.23984,1.23957,1.23957,100599998.0
2005-02-04 06:21:00,1.23965,1.2397,1.2396,1.2397,97700001.0
2005-02-04 06:22:00,1.23972,1.23973,1.23968,1.23973,63300002.0
2005-02-04 06:23:00,1.23963,1.23963,1.23926,1.2396,63899998.0
2005-02-04 06:24:00,1.2397,1.23972,1.23965,1.2397,158200000.0
2005-02-04 06:25:00,1.2399,1.24001,1.23974,1.23979,202300000.0
2005-02-04 06:26:00,1.23968,1.23978,1.23965,1.23965,45400000.0
2005-02-04 06:27:00,1.2397,1.2397,1.23965,1.23968,60200000.0
2005-02-04 06:28:00,1.24002,1.24008,1.2398,1.2399,54100000.0
2005-02-04 06:29:00,1.23965,1.23975,1.23965,1.2397,68000000.0
2005-02-04 06:30:00,1.23972,1.23972,1.23972,1.23972,11200000.0
2005-02-04 06:31:00,1.23965,1.23975,1.23965,1.23965,107699999.0
2005-02-04 06:32:00,1.2397,1.2397,1.2397,1.2397,27099999.0
2005-02-04 06:33:00,1.2397,1.2397,1.2396,1.2396,36900001.0
2005-02-04 06:34:00,1.23976,1.23976,1.23972,1.23972,113800001.0
2005-02-04 06:35:00,1.23965,1.23975,1.23965,1.23965,134300000.0
2005-02-04 06:36:00,1.23968,1.23968,1.23957,1.2396,51599999.0
2005-02-04 06:37:00,1.23959,1.23959,1.23943,1.23943,98299999.0
2005-02-04 06:38:00,1.23951,1.23951,1.23947,1.23949,52200001.0
2005-02-04 06:39:00,1.2395,1.23954,1.23943,1.23943,56500000.0
2005-02-04 06:40:00,1.2395,1.23961,1.23947,1.23948,130999997.0
2005-02-04 06:41:00,1.23947,1.23968,1.23947,1.23963,97399999.0
2005-02-04 06:42:00,1.23969,1.23971,1.23958,1.23962,119999997.0
2005-02-04 06:43:00,1.23951,1.23951,1.23944,1.2395,69900000.0
2005-02-04 06:44:00,1.2395,1.23957,1.23947,1.23947,105100001.0
2005-02-04 06:45:00,1.2395,1.23955,1.23945,1.23945,47199999.0
2005-02-04 06:46:00,1.23955,1.23955,1.23945,1.23945,35000000.0
2005-02-04 06:47:00,1.23943,1.23958,1.2394,1.23942,150500002.0
2005-02-04 06:48:00,1.2396,1.23984,1.2396,1.23984,105700003.0
2005-02-04 06:49:00,1.23945,1.2396,1.23945,1.23952,112200000.0
2005-02-04 06:50:00,1.23952,1.23952,1.2393,1.2393,29800000.0
2005-02-04 06:51:00,1.23934,1.23955,1.23918,1.23934,52400000.0
2005-02-04 06:52:00,1.23928,1.23955,1.23926,1.23929,136499998.0
2005-02-04 06:53:00,1.23928,1.23943,1.23928,1.23943,72600000.0
2005-02-04 06:54:00,1.23954,1.23963,1.23939,1.2395,91700000.0
2005-02-04 06:55:00,1.23957,1.2398,1.23957,1.2397,109599999.0
2005-02-04 06:56:00,1.23968,1.23969,1.23953,1.23953,70400001.0
2005-02-04 06:57:00,1.2392,1.23984,1.2392,1.23982,68299999.0
2005-02-04 06:58:00,1.23957,1.23963,1.23957,1.23963,33500000.0
2005-02-04 06:59:00,1.23955,1.23958,1.23936,1.23958,115900001.0
2005-02-04 07:00:00,1.23987,1.23991,1.23945,1.23945,76799999.0
2005-02-04 07:01:00,1.23965,1.23965,1.23955,1.23955,103799999.0
2005-02-04 07:02:00,1.23981,1.23992,1.23966,1.23988,85499999.0
2005-02-04 07:03:00,1.23962,1.23962,1.23942,1.23943,110900002.0
2005-02-04 07:04:00,1.23935,1.23957,1.23935,1.23957,70300000.0
2005-02-04 07:05:00,1.2395,1.23965,1.23945,1.23965,151500000.0
2005-02-04 07:06:00,1.23961,1.23981,1.23946,1.23981,122799999.0
2005-02-04 07:07:00,1.23972,1.23989,1.23954,1.23978,150000001.0
2005-02-04 07:08:00,1.23985,1.23985,1.23985,1.23985,35600000.0
2005-02-04 07:09:00,1.23985,1.23995,1.23985,1.23985,38800000.0
2005-02-04 07:10:00,1.2399,1.23992,1.2399,1.23992,29700000.0
2005-02-04 07:11:00,1.2399,1.2399,1.2399,1.2399,19900000.0
2005-02-04 07:12:00,1.23985,1.23995,1.23985,1.23988,96999999.0
2005-02-04 07:13:00,1.2399,1.23995,1.23982,1.2399,93400001.0
2005-02-04 07:14:00,1.23985,1.2399,1.23985,1.23987,139100001.0
2005-02-04 07:15:00,1.23974,1.23988,1.23962,1.23962,32800000.0
2005-02-04 07:16:00,1.23955,1.2399,1.23952,1.2399,130500002.0
2005-02-04 07:17:00,1.23978,1.23978,1.23969,1.23969,22500001.0
2005-02-04 07:18:00,1.23968,1.23977,1.2396,1.23966,107600002.0
2005-02-04 07:19:00,1.23974,1.23974,1.23971,1.23971,45800001.0
2005-02-04 07:20:00,1.23971,1.24003,1.2395,1.24003,120600000.0
2005-02-04 07:21:00,1.23961,1.23983,1.23961,1.23965,121600004.0
2005-02-04 07:22:00,1.23958,1.23985,1.23958,1.23985,40699999.0
2005-02-04 07:23:00,1.23984,1.23984,1.23952,1.23952,21900000.0
2005-02-04 07:24:00,1.23965,1.23985,1.23965,1.23971,67100000.0
2005-02-04 07:25:00,1.23971,1.23992,1.23971,1.23984,154299999.0
2005-02-04 07:26:00,1.23982,1.23982,1.23962,1.23962,55700000.0
2005-02-04 07:27:00,1.23953,1.23996,1.23943,1.23991,121999997.0
2005-02-04 07:28:00,1.23958,1.23987,1.23958,1.23987,228600004.0
2005-02-04 07:29:00,1.23971,1.23971,1.23971,1.23971,15200000.0
2005-02-04 07:30:00,1.23967,1.23973,1.23967,1.23973,6600000.0
2005-02-04 07:31:00,1.2399,1.23995,1.23982,1.2399,165400002.0
2005-02-04 07:32:00,1.23995,1.23995,1.2399,1.2399,4000000.0
2005-02-04 07:33:00,1.23993,1.24012,1.2398,1.24012,70300000.0
2005-02-04 07:34:00,1.23988,1.23998,1.23988,1.23991,121800002.0
2005-02-04 07:35:00,1.23985,1.23995,1.23985,1.2399,78700000.0
2005-02-04 07:36:00,1.23989,1.23994,1.23975,1.23994,77299999.0
2005-02-04 07:37:00,1.24017,1.24017,1.23975,1.23998,104499998.0
2005-02-04 07:38:00,1.24005,1.24005,1.23995,1.24,58400002.0
2005-02-04 07:39:00,1.23987,1.23987,1.23973,1.23984,31900000.0
2005-02-04 07:40:00,1.23979,1.23979,1.23969,1.23974,25900001.0
2005-02-04 07:41:00,1.23983,1.23983,1.23966,1.23969,115399999.0
2005-02-04 07:42:00,1.23979,1.23985,1.23967,1.23981,96500002.0
2005-02-04 07:43:00,1.23985,1.23985,1.23975,1.23975,11600000.0
2005-02-04 07:44:00,1.2398,1.23985,1.2397,1.2398,86799999.0
2005-02-04 07:45:00,1.23981,1.23989,1.23969,1.23969,115500000.0
2005-02-04 07:46:00,1.23968,1.23979,1.23968,1.23979,30400000.0
2005-02-04 07:47:00,1.23966,1.23966,1.23959,1.23959,8800000.0
2005-02-04 07:48:00,1.23945,1.23976,1.23945,1.23955,113100001.0
2005-02-04 07:49:00,1.2396,1.2396,1.2394,1.23948,145100001.0
2005-02-04 07:50:00,1.23952,1.23982,1.23952,1.23965,125100003.0
2005-02-04 07:51:00,1.23952,1.2397,1.23941,1.23941,106599999.0
2005-02-04 07:52:00,1.23959,1.23959,1.23946,1.23946,12800000.0
2005-02-04 07:53:00,1.23948,1.23963,1.23948,1.23963,18400000.0
2005-02-04 07:54:00,1.23965,1.23965,1.23939,1.23939,25100000.0
2005-02-04 07:55:00,1.23963,1.23964,1.23954,1.23961,130500000.0
2005-02-04 07:56:00,1.23957,1.23957,1.23926,1.23928,54699999.0
2005-02-04 07:57:00,1.23945,1.23954,1.23941,1.23941,123900000.0
2005-02-04 07:58:00,1.23952,1.23956,1.23941,1.23948,89599999.0
2005-02-04 07:59:00,1.2395,1.23963,1.23948,1.23963,45200000.0
2005-02-04 08:00:00,1.23965,1.23975,1.23965,1.23975,123500002.0
2005-02-04 08:01:00,1.23953,1.23957,1.23953,1.23957,17500000.0
2005-02-04 08:02:00,1.23943,1.23962,1.23943,1.23947,45000000.0
2005-02-04 08:03:00,1.23952,1.23966,1.23938,1.23938,135500000.0
2005-02-04 08:04:00,1.23945,1.23963,1.23945,1.23951,53900000.0
2005-02-04 08:05:00,1.23985,1.24001,1.23958,1.23968,63599999.0
2005-02-04 08:06:00,1.24005,1.24005,1.23965,1.23965,54200002.0
2005-02-04 08:07:00,1.23983,1.24019,1.23971,1.24013,118600001.0
2005-02-04 08:08:00,1.24,1.24034,1.24,1.24023,133800001.0
2005-02-04 08:09:00,1.24047,1.24051,1.23983,1.23983,121900001.0
2005-02-04 08:10:00,1.24017,1.24026,1.23991,1.24026,86000000.0
2005-02-04 08:11:00,1.24038,1.24042,1.2402,1.24042,82599999.0
2005-02-04 08:12:00,1.24038,1.24038,1.24017,1.2403,105300001.0
2005-02-04 08:13:00,1.24035,1.24035,1.24008,1.24008,205099999.0
2005-02-04 08:14:00,1.24014,1.24041,1.24014,1.24026,70700000.0
2005-02-04 08:15:00,1.2405,1.2406,1.24032,1.24056,36800000.0
2005-02-04 08:16:00,1.2406,1.2406,1.24055,1.24055,49500000.0
2005-02-04 08:17:00,1.24065,1.24065,1.2404,1.2404,87000000.0
2005-02-04 08:18:00,1.24044,1.24062,1.24044,1.24062,12800000.0
2005-02-04 08:19:00,1.24082,1.24091,1.24035,1.24035,107800000.0
2005-02-04 08:20:00,1.24055,1.24065,1.24047,1.24065,90100000.0
2005-02-04 08:21:00,1.24068,1.24068,1.23992,1.23992,62899999.0
2005-02-04 08:22:00,1.24032,1.24033,1.23996,1.24015,172600003.0
2005-02-04 08:23:00,1.24073,1.24073,1.24034,1.24034,56000000.0
2005-02-04 08:24:00,1.2402,1.24038,1.2402,1.24038,120100001.0
2005-02-04 08:25:00,1.2404,1.2404,1.24032,1.2404,125700002.0
2005-02-04 08:26:00,1.24039,1.24039,1.24035,1.24037,36299999.0
2005-02-04 08:27:00,1.24032,1.24061,1.24032,1.24041,108600001.0
2005-02-04 08:28:00,1.24037,1.2406,1.24037,1.24056,109600004.0
2005-02-04 08:29:00,1.24046,1.24068,1.24038,1.24038,97999999.0
2005-02-04 08:30:00,1.24064,1.24073,1.24049,1.24049,87899999.0
2005-02-04 08:31:00,1.2405,1.24086,1.2405,1.24086,70500000.0
2005-02-04 08:32:00,1.24095,1.24095,1.24083,1.2409,101900000.0
2005-02-04 08:33:00,1.24085,1.24095,1.24085,1.24095,172799998.0
2005-02-04 08:34:00,1.24089,1.24089,1.2408,1.24088,56700002.0
2005-02-04 08:35:00,1.24092,1.24105,1.24064,1.24105,19400000.0
2005-02-04 08:36:00,1.24096,1.241,1.24076,1.24079,121499998.0
2005-02-04 08:37:00,1.24079,1.24082,1.24072,1.24082,97800000.0
2005-02-04 08:38:00,1.24104,1.24104,1.2408,1.2408,205800000.0
2005-02-04 08:39:00,1.24093,1.24096,1.24075,1.24075,91400001.0
2005-02-04 08:40:00,1.24074,1.24094,1.24073,1.24073,161499999.0
2005-02-04 08:41:00,1.2408,1.24117,1.2408,1.24115,122699999.0
2005-02-04 08:42:00,1.24072,1.24087,1.24069,1.24069,70400001.0
2005-02-04 08:43:00,1.24091,1.24091,1.24072,1.24075,97999998.0
2005-02-04 08:44:00,1.24075,1.24096,1.24064,1.24079,112300003.0
2005-02-04 08:45:00,1.24101,1.24101,1.24082,1.2409,68399999.0
2005-02-04 08:46:00,1.24105,1.24105,1.24079,1.24079,64100000.0
2005-02-04 08:47:00,1.2409,1.2409,1.24083,1.24083,8000000.0
2005-02-04 08:48:00,1.24088,1.24088,1.24069,1.24085,113600001.0
2005-02-04 08:49:00,1.24108,1.24108,1.24081,1.24091,60500001.0
2005-02-04 08:50:00,1.24085,1.24095,1.24085,1.24095,78400002.0
2005-02-04 08:51:00,1.24098,1.24102,1.24082,1.24084,83400000.0
2005-02-04 08:52:00,1.2409,1.24092,1.2409,1.24092,39000000.0
2005-02-04 08:53:00,1.24082,1.24103,1.24065,1.24065,145899999.0
2005-02-04 08:54:00,1.24085,1.24095,1.24085,1.24095,81400000.0
2005-02-04 08:55:00,1.2409,1.24095,1.24083,1.24095,79400001.0
2005-02-04 08:56:00,1.24086,1.24093,1.24075,1.24093,135800000.0
2005-02-04 08:57:00,1.24104,1.24119,1.24096,1.24116,133800004.0
2005-02-04 08:58:00,1.2409,1.24098,1.24083,1.2409,72900002.0
2005-02-04 08:59:00,1.24088,1.2409,1.24072,1.24072,82699999.0
2005-02-04 09:00:00,1.24069,1.24083,1.24069,1.24081,73000001.0
2005-02-04 09:01:00,1.241,1.241,1.23951,1.23951,46399999.0
2005-02-04 09:02:00,1.23953,1.2407,1.23953,1.2407,67800002.0
2005-02-04 09:03:00,1.24058,1.2409,1.23994,1.2409,87900000.0
2005-02-04 09:04:00,1.24113,1.24132,1.24106,1.24132,163700001.0
2005-02-04 09:05:00,1.24126,1.24128,1.24116,1.24128,199300001.0
2005-02-04 09:06:00,1.24119,1.24123,1.24113,1.24117,61699999.0
2005-02-04 09:07:00,1.24108,1.24135,1.24088,1.24088,88000000.0
2005-02-04 09:08:00,1.2412,1.24125,1.24118,1.24125,107800000.0
2005-02-04 09:09:00,1.24114,1.24114,1.24081,1.24093,158900001.0
2005-02-04 09:10:00,1.24064,1.24064,1.23963,1.23963,29700001.0
2005-02-04 09:11:00,1.23954,1.2406,1.23954,1.24006,37400000.0
2005-02-04 09:12:00,1.24055,1.24055,1.24033,1.24033,9600000.0
2005-02-04 09:13:00,1.2402,1.24035,1.2402,1.24035,14300000.0
2005-02-04 09:14:00,1.24082,1.24092,1.24075,1.24075,62500001.0
2005-02-04 09:15:00,1.24076,1.24098,1.24076,1.24098,112500000.0
2005-02-04 09:16:00,1.24119,1.24142,1.24119,1.24124,30700000.0
2005-02-04 09:17:00,1.24132,1.24143,1.24128,1.24128,71899999.0
2005-02-04 09:18:00,1.24146,1.24152,1.24145,1.24152,23800000.0
2005-02-04 09:19:00,1.2414,1.24154,1.2414,1.24144,65600000.0
2005-02-04 09:20:00,1.2415,1.2415,1.2414,1.2415,57800001.0
2005-02-04 09:21:00,1.24149,1.24162,1.24146,1.24146,111099999.0
2005-02-04 09:22:00,1.2415,1.2415,1.24147,1.24147,6500000.0
2005-02-04 09:23:00,1.24141,1.24144,1.24141,1.24144,8200000.0
2005-02-04 09:24:00,1.24142,1.24142,1.24125,1.24125,147799997.0
2005-02-04 09:25:00,1.24129,1.24129,1.24004,1.24004,82400001.0
2005-02-04 09:26:00,1.24012,1.24028,1.24012,1.24028,26500001.0
2005-02-04 09:27:00,1.2405,1.24055,1.2405,1.2405,49200000.0
2005-02-04 09:28:00,1.24055,1.24055,1.24047,1.2405,7200000.0
2005-02-04 09:29:00,1.24053,1.24059,1.2405,1.2405,74199998.0
2005-02-04 09:30:00,1.24113,1.24113,1.24082,1.24084,80100000.0
2005-02-04 09:31:00,1.24051,1.24054,1.24051,1.24054,14500000.0
2005-02-04 09:32:00,1.24065,1.2407,1.24065,1.2407,86800000.0
2005-02-04 09:33:00,1.2407,1.2407,1.2407,1.2407,7700000.0
2005-02-04 09:34:00,1.24068,1.24069,1.24062,1.24063,69699999.0
2005-02-04 09:35:00,1.24075,1.24084,1.2407,1.24079,86799999.0
2005-02-04 09:36:00,1.24075,1.24083,1.24071,1.24071,56600001.0
2005-02-04 09:37:00,1.2407,1.24075,1.24065,1.24065,75900000.0
2005-02-04 09:38:00,1.2407,1.24075,1.24063,1.2407,86199998.0
2005-02-04 09:39:00,1.24075,1.24087,1.24075,1.24075,76800001.0
2005-02-04 09:40:00,1.24074,1.24081,1.24074,1.24081,43800000.0
2005-02-04 09:41:00,1.24072,1.2408,1.24072,1.24075,70200001.0
2005-02-04 09:42:00,1.24085,1.24085,1.24077,1.24085,62099999.0
2005-02-04 09:43:00,1.2408,1.24087,1.2408,1.2408,39100000.0
2005-02-04 09:44:00,1.24075,1.24085,1.24075,1.2408,68499998.0
2005-02-04 09:45:00,1.24084,1.24097,1.24084,1.24085,107500001.0
2005-02-04 09:46:00,1.24079,1.24091,1.24079,1.24091,22300000.0
2005-02-04 09:47:00,1.24081,1.24102,1.24081,1.241,177599999.0
2005-02-04 09:48:00,1.24099,1.24099,1.24089,1.24089,3300000.0
2005-02-04 09:49:00,1.24082,1.24082,1.2408,1.2408,22400001.0
2005-02-04 09:50:00,1.24077,1.24086,1.24077,1.24083,48800000.0
2005-02-04 09:51:00,1.2409,1.24107,1.24085,1.24094,96999998.0
2005-02-04 09:52:00,1.24072,1.24082,1.24072,1.24077,107800000.0
2005-02-04 09:53:00,1.24083,1.24086,1.24079,1.24084,84299999.0
2005-02-04 09:54:00,1.24083,1.24086,1.2407,1.2407,75400000.0
2005-02-04 09:55:00,1.24076,1.24084,1.24072,1.24079,147200001.0
2005-02-04 09:56:00,1.24077,1.2409,1.24077,1.24083,77500001.0
2005-02-04 09:57:00,1.2408,1.24085,1.24072,1.24075,144800002.0
2005-02-04 09:58:00,1.2408,1.2408,1.2408,1.2408,54500000.0
2005-02-04 09:59:00,1.24085,1.24098,1.24085,1.24094,75400000.0
2005-02-04 10:00:00,1.24087,1.24095,1.24081,1.24084,87300002.0
2005-02-04 10:01:00,1.24075,1.2408,1.24075,1.2408,23099999.0
2005-02-04 10:02:00,1.2408,1.24085,1.24072,1.24077,100900001.0
2005-02-04 10:03:00,1.24085,1.24085,1.24075,1.24075,46099999.0
2005-02-04 10:04:00,1.24087,1.24089,1.24078,1.24078,77599999.0
2005-02-04 10:05:00,1.24077,1.24077,1.2407,1.2407,9500000.0
2005-02-04 10:06:00,1.24112,1.24114,1.24088,1.24109,93900001.0
2005-02-04 10:07:00,1.24072,1.2408,1.24072,1.2408,58699999.0
2005-02-04 10:08:00,1.24082,1.24082,1.24082,1.24082,23500000.0
2005-02-04 10:09:00,1.24078,1.2408,1.24077,1.2408,98100002.0
2005-02-04 10:10:00,1.24077,1.24083,1.2407,1.2407,59100000.0
2005-02-04 10:11:00,1.24077,1.24083,1.24075,1.24075,116200000.0
2005-02-04 10:12:00,1.24071,1.24089,1.24071,1.24085,74799999.0
2005-02-04 10:13:00,1.2409,1.24108,1.24089,1.24096,143499999.0
2005-02-04 10:14:00,1.2409,1.24092,1.24085,1.2409,81700002.0
2005-02-04 10:15:00,1.24095,1.24095,1.2408,1.24085,117500001.0
2005-02-04 10:16:00,1.24085,1.24104,1.24083,1.24083,161899998.0
2005-02-04 10:17:00,1.2409,1.2409,1.24085,1.24085,87399999.0
2005-02-04 10:18:00,1.24087,1.24095,1.24085,1.24085,91100000.0
2005-02-04 10:19:00,1.24081,1.24101,1.24081,1.24088,85600000.0
2005-02-04 10:20:00,1.2409,1.24096,1.24084,1.24088,122600002.0
2005-02-04 10:21:00,1.24077,1.24107,1.24077,1.24095,93900000.0
2005-02-04 10:22:00,1.24087,1.24105,1.24087,1.24096,73100001.0
2005-02-04 10:23:00,1.2411,1.2411,1.24091,1.24091,63200000.0
2005-02-04 10:24:00,1.24104,1.2413,1.24104,1.24115,131100000.0
2005-02-04 10:25:00,1.24108,1.24108,1.24097,1.24102,108599999.0
2005-02-04 10:26:00,1.24098,1.24132,1.24089,1.24117,95800002.0
2005-02-04 10:27:00,1.24137,1.24137,1.24118,1.24124,96099999.0
2005-02-04 10:28:00,1.2414,1.2414,1.2411,1.24123,147700000.0
2005-02-04 10:29:00,1.24123,1.24128,1.24104,1.24104,90600000.0
2005-02-04 10:30:00,1.2411,1.24114,1.24096,1.24096,66600002.0
2005-02-04 10:31:00,1.24107,1.24117,1.24107,1.24111,70099998.0
2005-02-04 10:32:00,1.24119,1.24139,1.24119,1.24139,92300000.0
2005-02-04 10:33:00,1.24157,1.24169,1.2414,1.2414,69100001.0
2005-02-04 10:34:00,1.24134,1.24141,1.2413,1.24134,113200000.0
2005-02-04 10:35:00,1.24122,1.24137,1.24122,1.24137,151400000.0
2005-02-04 10:36:00,1.24149,1.24149,1.24112,1.2413,193600007.0
2005-02-04 10:37:00,1.24129,1.24129,1.2412,1.24123,87600001.0
2005-02-04 10:38:00,1.24125,1.24125,1.24112,1.24112,148199997.0
2005-02-04 10:39:00,1.24122,1.2413,1.24115,1.24115,86399998.0
2005-02-04 10:40:00,1.24103,1.2411,1.24103,1.2411,55399999.0
2005-02-04 10:41:00,1.24123,1.24123,1.24111,1.24118,42700001.0
2005-02-04 10:42:00,1.24126,1.24126,1.24116,1.2412,14900000.0
2005-02-04 10:43:00,1.24118,1.2412,1.24114,1.2412,107800002.0
2005-02-04 10:44:00,1.2412,1.24124,1.24113,1.24115,127999999.0
2005-02-04 10:45:00,1.24117,1.2412,1.24113,1.24113,130499999.0
2005-02-04 10:46:00,1.24109,1.24121,1.24107,1.2411,140699999.0
2005-02-04 10:47:00,1.24105,1.2411,1.24105,1.2411,97200002.0
2005-02-04 10:48:00,1.2411,1.24117,1.24105,1.2411,168100000.0
2005-02-04 10:49:00,1.24113,1.24115,1.241,1.24115,138199996.0
2005-02-04 10:50:00,1.24113,1.24115,1.241,1.24115,150799998.0
2005-02-04 10:51:00,1.24113,1.24115,1.24105,1.24115,175000003.0
2005-02-04 10:52:00,1.24109,1.24113,1.24096,1.24096,88200001.0
2005-02-04 10:53:00,1.241,1.241,1.24095,1.24095,11400000.0
2005-02-04 10:54:00,1.241,1.24105,1.24095,1.24105,70600002.0
2005-02-04 10:55:00,1.24105,1.24117,1.24097,1.24097,122999999.0
2005-02-04 10:56:00,1.241,1.24117,1.241,1.24103,70400000.0
2005-02-04 10:57:00,1.24098,1.24118,1.24098,1.24104,122199999.0
2005-02-04 10:58:00,1.2411,1.24115,1.24103,1.2411,123900001.0
2005-02-04 10:59:00,1.24115,1.24115,1.24107,1.2411,86199998.0
2005-02-04 11:00:00,1.24103,1.24113,1.24103,1.24108,147199997.0
2005-02-04 11:01:00,1.24104,1.24122,1.24104,1.24105,104100000.0
2005-02-04 11:02:00,1.24105,1.24116,1.24105,1.24105,108500001.0
2005-02-04 11:03:00,1.241,1.24106,1.2409,1.24101,178400000.0
2005-02-04 11:04:00,1.24101,1.24101,1.24085,1.2409,76100001.0
2005-02-04 11:05:00,1.24116,1.24116,1.24103,1.24103,129900005.0
2005-02-04 11:06:00,1.24103,1.24108,1.24102,1.24104,88900002.0
2005-02-04 11:07:00,1.24112,1.24118,1.24097,1.24097,69000000.0
2005-02-04 11:08:00,1.24093,1.24128,1.2408,1.24128,121899999.0
2005-02-04 11:09:00,1.24109,1.24109,1.24098,1.24099,103400000.0
2005-02-04 11:10:00,1.241,1.24103,1.24095,1.241,47300000.0
2005-02-04 11:11:00,1.24098,1.24105,1.24093,1.24105,251299997.0
2005-02-04 11:12:00,1.24105,1.2414,1.24105,1.24105,136100000.0
2005-02-04 11:13:00,1.241,1.241,1.24095,1.24095,50599999.0
2005-02-04 11:14:00,1.241,1.24117,1.24094,1.24094,50000000.0
2005-02-04 11:15:00,1.2412,1.24145,1.24103,1.24145,134500001.0
2005-02-04 11:16:00,1.2411,1.24115,1.24107,1.2411,108800001.0
2005-02-04 11:17:00,1.2412,1.24122,1.24111,1.24118,61499999.0
2005-02-04 11:18:00,1.24143,1.24143,1.24124,1.24124,76000000.0
2005-02-04 11:19:00,1.2412,1.24125,1.24115,1.24115,184900002.0
2005-02-04 11:20:00,1.2412,1.2412,1.24113,1.24113,176000000.0
2005-02-04 11:21:00,1.24125,1.24147,1.2412,1.24146,51100000.0
2005-02-04 11:22:00,1.2412,1.2412,1.2412,1.2412,29800000.0
2005-02-04 11:23:00,1.2412,1.24134,1.2412,1.24131,78800000.0
2005-02-04 11:24:00,1.24117,1.24127,1.24117,1.24127,48600000.0
2005-02-04 11:25:00,1.24135,1.24135,1.24125,1.2413,198799999.0
2005-02-04 11:26:00,1.2413,1.24135,1.2413,1.24135,56300002.0
2005-02-04 11:27:00,1.24133,1.24147,1.24133,1.24133,78500000.0
2005-02-04 11:28:00,1.24132,1.24138,1.24123,1.24124,35100001.0
2005-02-04 11:29:00,1.24118,1.24149,1.24118,1.24148,67000001.0
2005-02-04 11:30:00,1.2412,1.24123,1.24115,1.2412,53899999.0
2005-02-04 11:31:00,1.2412,1.24125,1.24118,1.24125,28000000.0
2005-02-04 11:32:00,1.24128,1.24128,1.2411,1.24121,146799999.0
2005-02-04 11:33:00,1.24115,1.24125,1.24115,1.24125,35700000.0
2005-02-04 11:34:00,1.24122,1.24136,1.24118,1.24122,120399998.0
2005-02-04 11:35:00,1.24125,1.24132,1.24117,1.24117,98400000.0
2005-02-04 11:36:00,1.24116,1.24129,1.24116,1.24117,90199999.0
2005-02-04 11:37:00,1.24125,1.24142,1.24125,1.24132,45199999.0
2005-02-04 11:38:00,1.24142,1.24156,1.24134,1.2414,123599997.0
2005-02-04 11:39:00,1.24137,1.24152,1.24137,1.24152,129000000.0
2005-02-04 11:40:00,1.2415,1.24155,1.24143,1.2415,78700000.0
2005-02-04 11:41:00,1.24158,1.24161,1.24148,1.24151,115300000.0
2005-02-04 11:42:00,1.24147,1.24148,1.24128,1.24128,80700000.0
2005-02-04 11:43:00,1.24129,1.24129,1.2412,1.24125,92800001.0
2005-02-04 11:44:00,1.24104,1.24135,1.24104,1.2413,33500000.0
2005-02-04 11:45:00,1.24135,1.24135,1.2413,1.2413,47200000.0
2005-02-04 11:46:00,1.24133,1.24133,1.24117,1.24126,80300000.0
2005-02-04 11:47:00,1.24142,1.24149,1.24126,1.24126,132500000.0
2005-02-04 11:48:00,1.24132,1.24135,1.24132,1.24132,70499999.0
2005-02-04 11:49:00,1.24144,1.24148,1.24137,1.24137,62200000.0
2005-02-04 11:50:00,1.24152,1.24176,1.24152,1.24176,157600000.0
2005-02-04 11:51:00,1.24146,1.24158,1.24144,1.24144,47899999.0
2005-02-04 11:52:00,1.2415,1.24155,1.24145,1.24148,215999998.0
2005-02-04 11:53:00,1.24145,1.24155,1.24145,1.24145,59100002.0
2005-02-04 11:54:00,1.2416,1.24166,1.24152,1.24152,138600000.0
2005-02-04 11:55:00,1.24178,1.24178,1.2417,1.24173,106100001.0
2005-02-04 11:56:00,1.24163,1.24167,1.24148,1.24156,131700000.0
2005-02-04 11:57:00,1.24172,1.24178,1.24149,1.24149,223200001.0
2005-02-04 11:58:00,1.24157,1.24164,1.24142,1.24142,97799999.0
2005-02-04 11:59:00,1.24152,1.24158,1.24146,1.24149,142600001.0
2005-02-04 12:00:00,1.24161,1.24164,1.24157,1.24161,22100000.0
2005-02-04 12:01:00,1.24158,1.24175,1.24154,1.24155,128900004.0
2005-02-04 12:02:00,1.24175,1.24195,1.24175,1.24189,64700000.0
2005-02-04 12:03:00,1.24179,1.24185,1.24166,1.24166,140800001.0
2005-02-04 12:04:00,1.24178,1.24178,1.24168,1.24172,21800000.0
2005-02-04 12:05:00,1.24167,1.24175,1.24164,1.2417,91300001.0
2005-02-04 12:06:00,1.24173,1.24193,1.24167,1.24181,167499998.0
2005-02-04 12:07:00,1.24197,1.24197,1.24187,1.24187,38400000.0
2005-02-04 12:08:00,1.24199,1.24204,1.24191,1.24191,109899998.0
2005-02-04 12:09:00,1.24205,1.24235,1.24205,1.24235,90100000.0
2005-02-04 12:10:00,1.24196,1.24199,1.24196,1.24199,29699999.0
2005-02-04 12:11:00,1.24184,1.24199,1.24184,1.24192,152700000.0
2005-02-04 12:12:00,1.24194,1.24201,1.24186,1.24192,117100002.0
2005-02-04 12:13:00,1.24186,1.24199,1.24186,1.2419,66200000.0
2005-02-04 12:14:00,1.2419,1.24199,1.24187,1.24197,95300001.0
2005-02-04 12:15:00,1.24187,1.24212,1.24187,1.24212,55299999.0
2005-02-04 12:16:00,1.2421,1.24227,1.24208,1.24208,83799999.0
2005-02-04 12:17:00,1.24242,1.24242,1.24227,1.24228,87899999.0
2005-02-04 12:18:00,1.24232,1.24232,1.24195,1.24195,122500002.0
2005-02-04 12:19:00,1.24227,1.24239,1.24216,1.24216,113200000.0
2005-02-04 12:20:00,1.24212,1.24221,1.24205,1.24205,98500000.0
2005-02-04 12:21:00,1.24207,1.24208,1.2418,1.24187,185900003.0
2005-02-04 12:22:00,1.2419,1.2419,1.24174,1.24174,49300000.0
2005-02-04 12:23:00,1.24177,1.24177,1.24151,1.24166,181000001.0
2005-02-04 12:24:00,1.24183,1.24207,1.24183,1.24202,117499999.0
2005-02-04 12:25:00,1.2421,1.2422,1.24203,1.24203,137400000.0
2005-02-04 12:26:00,1.24203,1.24206,1.24194,1.24194,72900002.0
2005-02-04 12:27:00,1.24188,1.24199,1.24188,1.24198,70299998.0
2005-02-04 12:28:00,1.24192,1.24212,1.24192,1.24201,92200000.0
2005-02-04 12:29:00,1.24199,1.24206,1.24198,1.24198,119899998.0
2005-02-04 12:30:00,1.2419,1.24204,1.24175,1.24189,127900000.0
2005-02-04 12:31:00,1.24178,1.24216,1.24178,1.2421,82699999.0
2005-02-04 12:32:00,1.24206,1.24223,1.24195,1.24195,95400000.0
2005-02-04 12:33:00,1.24205,1.24222,1.24205,1.24211,71900000.0
2005-02-04 12:34:00,1.24198,1.24216,1.24195,1.24201,72800000.0
2005-02-04 12:35:00,1.24195,1.24216,1.24195,1.24202,193499998.0
2005-02-04 12:36:00,1.2419,1.2419,1.24182,1.2419,96099999.0
2005-02-04 12:37:00,1.24213,1.24213,1.24187,1.24198,112000002.0
2005-02-04 12:38:00,1.24211,1.24211,1.24201,1.24201,33600001.0
2005-02-04 12:39:00,1.24187,1.24192,1.2415,1.24161,108800002.0
2005-02-04 12:40:00,1.24177,1.24209,1.24177,1.24203,112600000.0
2005-02-04 12:41:00,1.24203,1.24207,1.242,1.24202,133800002.0
2005-02-04 12:42:00,1.24225,1.24227,1.24216,1.24226,129699997.0
2005-02-04 12:43:00,1.24224,1.24224,1.24221,1.24221,23100000.0
2005-02-04 12:44:00,1.24211,1.24233,1.24211,1.24216,121400002.0
2005-02-04 12:45:00,1.24245,1.24325,1.24245,1.24324,49100000.0
2005-02-04 12:46:00,1.24357,1.24357,1.24305,1.24305,77799999.0
2005-02-04 12:47:00,1.2431,1.24327,1.24289,1.24289,132300002.0
2005-02-04 12:48:00,1.24291,1.24291,1.24257,1.24257,101700000.0
2005-02-04 12:49:00,1.24268,1.24268,1.24254,1.24254,10100000.0
2005-02-04 12:50:00,1.24261,1.24261,1.24252,1.24252,56999999.0
2005-02-04 12:51:00,1.24239,1.24239,1.2418,1.24182,92100000.0
2005-02-04 12:52:00,1.24166,1.24166,1.24142,1.24142,9900000.0
2005-02-04 12:53:00,1.24145,1.24157,1.24132,1.24157,84500000.0
2005-02-04 12:54:00,1.24159,1.24159,1.24151,1.24151,15700000.0
2005-02-04 12:55:00,1.2415,1.24165,1.24149,1.24149,83699999.0
2005-02-04 12:56:00,1.24159,1.24188,1.24159,1.2418,24400000.0
2005-02-04 12:57:00,1.24168,1.24168,1.24144,1.24144,27100000.0
2005-02-04 12:58:00,1.24125,1.24127,1.241,1.24103,122600000.0
2005-02-04 12:59:00,1.24127,1.24145,1.24124,1.24145,127999998.0
2005-02-04 13:00:00,1.24152,1.24162,1.24102,1.24102,173100000.0
2005-02-04 13:01:00,1.24128,1.24138,1.2411,1.24138,177000001.0
2005-02-04 13:02:00,1.2414,1.24156,1.2414,1.24142,31000000.0
2005-02-04 13:03:00,1.24142,1.24143,1.24134,1.24138,96500000.0
2005-02-04 13:04:00,1.24132,1.24133,1.24116,1.24117,150000000.0
2005-02-04 13:05:00,1.241,1.2411,1.241,1.2411,2600000.0
2005-02-04 13:06:00,1.24125,1.24125,1.24104,1.24105,138900001.0
2005-02-04 13:07:00,1.24103,1.24151,1.241,1.24146,70999999.0
2005-02-04 13:08:00,1.24158,1.2419,1.24157,1.2419,106000000.0
2005-02-04 13:09:00,1.24207,1.24213,1.24194,1.24201,108100002.0
2005-02-04 13:10:00,1.2417,1.24181,1.24147,1.2416,163799999.0
2005-02-04 13:11:00,1.24172,1.24172,1.24114,1.24114,92800000.0
2005-02-04 13:12:00,1.24173,1.24178,1.24147,1.24172,92300000.0
2005-02-04 13:13:00,1.24152,1.24152,1.24107,1.24115,168100000.0
2005-02-04 13:14:00,1.24178,1.24178,1.24149,1.2415,97100001.0
2005-02-04 13:15:00,1.2415,1.24165,1.2415,1.2416,52600000.0
2005-02-04 13:16:00,1.24155,1.24173,1.24155,1.24166,86900001.0
2005-02-04 13:17:00,1.24171,1.24186,1.24171,1.24186,141100004.0
2005-02-04 13:18:00,1.24191,1.24191,1.24186,1.24186,2700000.0
2005-02-04 13:19:00,1.24183,1.24208,1.24183,1.24208,63700002.0
2005-02-04 13:20:00,1.24168,1.24183,1.24146,1.24183,168600003.0
2005-02-04 13:21:00,1.24155,1.24155,1.24145,1.24145,33400000.0
2005-02-04 13:22:00,1.24145,1.24147,1.24109,1.24119,197900001.0
2005-02-04 13:23:00,1.24132,1.24132,1.24103,1.24117,96399999.0
2005-02-04 13:24:00,1.24145,1.24145,1.24099,1.24103,70700001.0
2005-02-04 13:25:00,1.24105,1.24138,1.24105,1.24135,76700001.0
2005-02-04 13:26:00,1.2414,1.24145,1.24123,1.24129,160599999.0
2005-02-04 13:27:00,1.24127,1.24137,1.24114,1.24114,85599999.0
2005-02-04 13:28:00,1.24128,1.24165,1.24128,1.24162,53000000.0
2005-02-04 13:29:00,1.24174,1.24193,1.24174,1.24184,91099999.0
2005-02-04 13:30:00,1.2418,1.24198,1.24177,1.24198,109499998.0
2005-02-04 13:31:00,1.2419,1.24194,1.24184,1.24184,38900000.0
2005-02-04 13:32:00,1.24192,1.24197,1.24173,1.24193,176800002.0
2005-02-04 13:33:00,1.24192,1.24192,1.24168,1.24169,135699996.0
2005-02-04 13:34:00,1.24178,1.24227,1.24178,1.24223,133299998.0
2005-02-04 13:35:00,1.24235,1.24235,1.2421,1.2421,101400000.0
2005-02-04 13:36:00,1.24204,1.24229,1.24204,1.24209,89600001.0
2005-02-04 13:37:00,1.24204,1.24204,1.2418,1.24185,151800002.0
2005-02-04 13:38:00,1.24187,1.24204,1.24187,1.24193,31400000.0
2005-02-04 13:39:00,1.24197,1.24203,1.24197,1.24203,34400000.0
2005-02-04 13:40:00,1.24208,1.24213,1.24197,1.24197,111500000.0
2005-02-04 13:41:00,1.24187,1.24204,1.24187,1.24189,109000000.0
2005-02-04 13:42:00,1.24216,1.2423,1.24189,1.2423,117199999.0
2005-02-04 13:43:00,1.24202,1.24212,1.24197,1.24197,87600001.0
2005-02-04 13:44:00,1.24198,1.242,1.24192,1.24192,103000002.0
2005-02-04 13:45:00,1.24198,1.24212,1.24193,1.24199,121400003.0
2005-02-04 13:46:00,1.24172,1.24179,1.24132,1.24154,212000002.0
2005-02-04 13:47:00,1.24129,1.24143,1.24111,1.24143,210600000.0
2005-02-04 13:48:00,1.24148,1.24161,1.24144,1.24149,87500000.0
2005-02-04 13:49:00,1.2416,1.24183,1.2416,1.24176,76800000.0
2005-02-04 13:50:00,1.24176,1.24185,1.24168,1.24185,100499998.0
2005-02-04 13:51:00,1.24188,1.24188,1.24183,1.24183,30300000.0
2005-02-04 13:52:00,1.24197,1.24208,1.24161,1.24172,96800001.0
2005-02-04 13:53:00,1.24177,1.24183,1.24177,1.24183,59900000.0
2005-02-04 13:54:00,1.24178,1.24178,1.24124,1.2414,196100001.0
2005-02-04 13:55:00,1.2415,1.24152,1.24122,1.24138,82800000.0
2005-02-04 13:56:00,1.24125,1.24133,1.24125,1.2413,185800001.0
2005-02-04 13:57:00,1.24145,1.24155,1.24108,1.24125,94700001.0
2005-02-04 13:58:00,1.24121,1.24121,1.24101,1.24106,81300000.0
2005-02-04 13:59:00,1.2411,1.2411,1.24069,1.24069,33500000.0
2005-02-04 14:00:00,1.24205,1.24297,1.24164,1.24208,82600000.0
2005-02-04 14:01:00,1.24294,1.2444,1.24282,1.2444,114400000.0
2005-02-04 14:02:00,1.2441,1.2441,1.24304,1.24305,56399999.0
2005-02-04 14:03:00,1.2434,1.2434,1.24282,1.24322,93800000.0
2005-02-04 14:04:00,1.24355,1.24373,1.24298,1.24306,129200002.0
2005-02-04 14:05:00,1.24298,1.24363,1.24297,1.24361,90300003.0
2005-02-04 14:06:00,1.24361,1.2437,1.24306,1.24306,119700002.0
2005-02-04 14:07:00,1.24287,1.24287,1.24234,1.24242,50300001.0
2005-02-04 14:08:00,1.24256,1.24256,1.24233,1.24233,104000002.0
2005-02-04 14:09:00,1.24255,1.24255,1.24233,1.24243,66700001.0
2005-02-04 14:10:00,1.24246,1.24249,1.24238,1.24242,114600000.0
2005-02-04 14:11:00,1.24249,1.24268,1.24249,1.24262,80099999.0
2005-02-04 14:12:00,1.2427,1.24281,1.24256,1.24256,54300001.0
2005-02-04 14:13:00,1.24252,1.24255,1.24241,1.24246,186900001.0
2005-02-04 14:14:00,1.2425,1.2425,1.2422,1.24235,61299999.0
2005-02-04 14:15:00,1.24232,1.24239,1.24227,1.24227,145300003.0
2005-02-04 14:16:00,1.24232,1.24235,1.24225,1.24225,82699998.0
2005-02-04 14:17:00,1.24219,1.24233,1.24178,1.24184,167600000.0
2005-02-04 14:18:00,1.24185,1.24187,1.24143,1.24143,44100000.0
2005-02-04 14:19:00,1.24156,1.24156,1.24133,1.24133,74499999.0
2005-02-04 14:20:00,1.24118,1.24142,1.24117,1.24138,106099999.0
2005-02-04 14:21:00,1.2416,1.24173,1.24134,1.24154,65999999.0
2005-02-04 14:22:00,1.24172,1.24186,1.24163,1.24185,139900001.0
2005-02-04 14:23:00,1.24195,1.24212,1.24187,1.2419,94099999.0
2005-02-04 14:24:00,1.24192,1.24213,1.24192,1.24198,23600000.0
2005-02-04 14:25:00,1.2419,1.24193,1.24168,1.24183,124400002.0
2005-02-04 14:26:00,1.24175,1.24182,1.24171,1.2418,60799998.0
2005-02-04 14:27:00,1.24188,1.24189,1.2418,1.24182,100400001.0
2005-02-04 14:28:00,1.24189,1.2421,1.24189,1.24207,183900001.0
2005-02-04 14:29:00,1.24229,1.24231,1.24189,1.24189,164000000.0
2005-02-04 14:30:00,1.24186,1.24186,1.24182,1.24182,7000000.0
2005-02-04 14:31:00,1.24178,1.24189,1.24171,1.24173,114500000.0
2005-02-04 14:32:00,1.2418,1.24186,1.24165,1.24165,79600000.0
2005-02-04 14:33:00,1.2417,1.24183,1.2417,1.24183,82899997.0
2005-02-04 14:34:00,1.24183,1.24193,1.2417,1.24187,59200001.0
2005-02-04 14:35:00,1.24183,1.24199,1.24176,1.2419,174500002.0
2005-02-04 14:36:00,1.24189,1.24197,1.24188,1.24192,75100000.0
2005-02-04 14:37:00,1.24188,1.24188,1.24188,1.24188,3200000.0
2005-02-04 14:38:00,1.24199,1.24205,1.24182,1.2419,100799999.0
2005-02-04 14:39:00,1.24197,1.2424,1.24197,1.24231,139300000.0
2005-02-04 14:40:00,1.24234,1.24234,1.24234,1.24234,57500002.0
2005-02-04 14:41:00,1.2424,1.24257,1.24237,1.24237,73499999.0
2005-02-04 14:42:00,1.24267,1.24288,1.24253,1.24267,102200002.0
2005-02-04 14:43:00,1.24305,1.24316,1.2428,1.24312,107000000.0
2005-02-04 14:44:00,1.24292,1.24308,1.24249,1.24249,171600002.0
2005-02-04 14:45:00,1.2431,1.2431,1.24276,1.24296,77099999.0
2005-02-04 14:46:00,1.24309,1.2433,1.24284,1.2433,90899999.0
2005-02-04 14:47:00,1.24352,1.24352,1.2425,1.24301,105099999.0
2005-02-04 14:48:00,1.24329,1.24329,1.24326,1.24326,4400000.0
2005-02-04 14:49:00,1.24346,1.24346,1.2432,1.2432,102200000.0
2005-02-04 14:50:00,1.24348,1.24348,1.24317,1.24317,111300000.0
2005-02-04 14:51:00,1.24304,1.24316,1.24285,1.24285,108200001.0
2005-02-04 14:52:00,1.24295,1.24312,1.24295,1.24297,84500002.0
2005-02-04 14:53:00,1.2431,1.2431,1.24289,1.24289,43900000.0
2005-02-04 14:54:00,1.24281,1.24292,1.24281,1.24282,94200001.0
2005-02-04 14:55:00,1.24293,1.24307,1.24286,1.24304,68100000.0
2005-02-04 14:56:00,1.24304,1.24315,1.2428,1.24284,118300001.0
2005-02-04 14:57:00,1.24283,1.24305,1.24283,1.24291,57800000.0
2005-02-04 14:58:00,1.24311,1.24311,1.2427,1.2427,56800001.0
2005-02-04 14:59:00,1.24258,1.24258,1.24171,1.24219,70000000.0
2005-02-04 15:00:00,1.24234,1.24251,1.24234,1.24237,68100002.0
2005-02-04 15:01:00,1.2422,1.24238,1.2422,1.24235,51300000.0
2005-02-04 15:02:00,1.24234,1.24234,1.24185,1.24185,42500000.0
2005-02-04 15:03:00,1.24195,1.24221,1.24171,1.24207,46900000.0
2005-02-04 15:04:00,1.24202,1.24202,1.24184,1.2419,68700000.0
2005-02-04 15:05:00,1.24192,1.24192,1.24137,1.24137,123000003.0
2005-02-04 15:06:00,1.24128,1.24165,1.24128,1.24162,74299999.0
2005-02-04 15:07:00,1.24155,1.24163,1.24142,1.24142,117900000.0
2005-02-04 15:08:00,1.2415,1.24167,1.24149,1.24156,130700000.0
2005-02-04 15:09:00,1.2416,1.2416,1.2416,1.2416,12100000.0
2005-02-04 15:10:00,1.24172,1.24186,1.24161,1.2418,75000000.0
2005-02-04 15:11:00,1.242,1.24205,1.24195,1.24205,138599999.0
2005-02-04 15:12:00,1.24206,1.24206,1.24193,1.24193,46299999.0
2005-02-04 15:13:00,1.24187,1.24193,1.24161,1.24185,85199999.0
2005-02-04 15:14:00,1.24186,1.242,1.24181,1.24184,133400002.0
2005-02-04 15:15:00,1.2419,1.242,1.2419,1.24191,129100000.0
2005-02-04 15:16:00,1.24199,1.24209,1.24195,1.24201,67000001.0
2005-02-04 15:17:00,1.24194,1.24194,1.24194,1.24194,17700000.0
2005-02-04 15:18:00,1.24165,1.24187,1.24155,1.24187,156399999.0
2005-02-04 15:19:00,1.24141,1.24176,1.24141,1.24161,69499999.0
2005-02-04 15:20:00,1.24162,1.24174,1.24152,1.24162,120300002.0
2005-02-04 15:21:00,1.2415,1.24196,1.2415,1.24192,75900001.0
2005-02-04 15:22:00,1.24185,1.24195,1.24167,1.24167,115900001.0
2005-02-04 15:23:00,1.2418,1.24207,1.24179,1.24182,114700002.0
2005-02-04 15:24:00,1.24218,1.24218,1.24185,1.24193,78900000.0
2005-02-04 15:25:00,1.2419,1.24207,1.2419,1.24192,31500000.0
2005-02-04 15:26:00,1.24204,1.24204,1.24179,1.24179,51100000.0
2005-02-04 15:27:00,1.24182,1.24182,1.2414,1.2414,69000001.0
2005-02-04 15:28:00,1.24125,1.24159,1.24121,1.24132,138199997.0
2005-02-04 15:29:00,1.24093,1.24093,1.23958,1.24057,56299999.0
2005-02-04 15:30:00,1.23691,1.23772,1.23686,1.23765,204400003.0
2005-02-04 15:31:00,1.23852,1.23888,1.23795,1.23798,120300001.0
2005-02-04 15:32:00,1.2384,1.23875,1.23813,1.23813,150299998.0
2005-02-04 15:33:00,1.2377,1.23784,1.23714,1.23714,121199999.0
2005-02-04 15:34:00,1.23763,1.23771,1.2372,1.23746,160000004.0
2005-02-04 15:35:00,1.2377,1.238,1.23746,1.23795,137499999.0
2005-02-04 15:36:00,1.23785,1.23799,1.23756,1.23758,37700000.0
2005-02-04 15:37:00,1.23758,1.23791,1.23758,1.23765,51200000.0
2005-02-04 15:38:00,1.23785,1.23805,1.23756,1.2377,121099999.0
2005-02-04 15:39:00,1.23816,1.23839,1.23785,1.23785,80400001.0
2005-02-04 15:40:00,1.2379,1.23797,1.2378,1.23786,62800001.0
2005-02-04 15:41:00,1.23772,1.23799,1.23764,1.23788,64400001.0
2005-02-04 15:42:00,1.23788,1.23796,1.23777,1.23796,114800001.0
2005-02-04 15:43:00,1.23818,1.23824,1.2381,1.2381,72399999.0
2005-02-04 15:44:00,1.23825,1.23825,1.23802,1.23804,90900002.0
2005-02-04 15:45:00,1.23827,1.23874,1.23827,1.23874,156800003.0
2005-02-04 15:46:00,1.23825,1.23869,1.23825,1.23848,179300000.0
2005-02-04 15:47:00,1.23933,1.24037,1.23933,1.24037,93800001.0
2005-02-04 15:48:00,1.24102,1.24113,1.24001,1.24029,80900000.0
2005-02-04 15:49:00,1.24147,1.24214,1.24146,1.24197,155900000.0
2005-02-04 15:50:00,1.2426,1.24298,1.24257,1.24288,62300000.0
2005-02-04 15:51:00,1.2427,1.24357,1.24238,1.24242,148400000.0
2005-02-04 15:52:00,1.24247,1.24265,1.24207,1.2423,146100000.0
2005-02-04 15:53:00,1.24262,1.24269,1.24227,1.24266,59400000.0
2005-02-04 15:54:00,1.24274,1.24274,1.24223,1.24239,85900000.0
2005-02-04 15:55:00,1.24244,1.24246,1.2414,1.24143,117800000.0
2005-02-04 15:56:00,1.24191,1.24223,1.2418,1.24223,182799999.0
2005-02-04 15:57:00,1.24238,1.24355,1.24238,1.24348,77499998.0
2005-02-04 15:58:00,1.24362,1.24381,1.24347,1.24381,155400004.0
2005-02-04 15:59:00,1.24401,1.24403,1.24299,1.24299,85499998.0
2005-02-04 16:00:00,1.24285,1.24288,1.24239,1.24239,237500001.0
2005-02-04 16:01:00,1.24287,1.24297,1.24266,1.24282,73200000.0
2005-02-04 16:02:00,1.24333,1.24381,1.24317,1.24381,156300004.0
2005-02-04 16:03:00,1.24395,1.24398,1.24333,1.24345,121500000.0
2005-02-04 16:04:00,1.24333,1.24333,1.2425,1.2425,98199999.0
2005-02-04 16:05:00,1.2423,1.24276,1.24216,1.24276,105900000.0
2005-02-04 16:06:00,1.24305,1.24316,1.2427,1.24283,115000002.0
2005-02-04 16:07:00,1.24285,1.24312,1.24268,1.24305,99900000.0
2005-02-04 16:08:00,1.24319,1.24387,1.24319,1.24379,167400004.0
2005-02-04 16:09:00,1.24397,1.24425,1.24391,1.24395,164999998.0
2005-02-04 16:10:00,1.24391,1.24391,1.24346,1.24366,91400000.0
2005-02-04 16:11:00,1.24393,1.24404,1.24347,1.24347,96500002.0
2005-02-04 16:12:00,1.24342,1.24342,1.24329,1.2434,25500000.0
2005-02-04 16:13:00,1.2437,1.24693,1.2437,1.24693,125800001.0
2005-02-04 16:14:00,1.24646,1.24646,1.24481,1.24492,61200000.0
2005-02-04 16:15:00,1.24495,1.24504,1.24465,1.24504,162300003.0
2005-02-04 16:16:00,1.24525,1.24541,1.24493,1.2454,64799999.0
2005-02-04 16:17:00,1.2457,1.2458,1.24545,1.24569,220800002.0
2005-02-04 16:18:00,1.24583,1.24583,1.24507,1.24513,97800002.0
2005-02-04 16:19:00,1.24531,1.24531,1.24489,1.24499,84099999.0
2005-02-04 16:20:00,1.24485,1.24485,1.24457,1.24482,46500000.0
2005-02-04 16:21:00,1.24456,1.24456,1.24372,1.2441,169499999.0
2005-02-04 16:22:00,1.2443,1.2446,1.24429,1.24445,179899999.0
2005-02-04 16:23:00,1.2445,1.24473,1.2445,1.24459,89699999.0
2005-02-04 16:24:00,1.245,1.2454,1.24487,1.24539,128300000.0
2005-02-04 16:25:00,1.2455,1.2455,1.24504,1.24504,104900000.0
2005-02-04 16:26:00,1.24511,1.24547,1.24507,1.24507,132400002.0
2005-02-04 16:27:00,1.24508,1.24537,1.245,1.24537,158200003.0
2005-02-04 16:28:00,1.24557,1.246,1.24557,1.24588,99799999.0
2005-02-04 16:29:00,1.2461,1.2462,1.24601,1.24611,139600000.0
2005-02-04 16:30:00,1.24621,1.24621,1.24565,1.24565,133700003.0
2005-02-04 16:31:00,1.24557,1.24557,1.24522,1.24522,154300002.0
2005-02-04 16:32:00,1.24542,1.24558,1.24511,1.24558,108700000.0
2005-02-04 16:33:00,1.24573,1.24587,1.24573,1.24587,98199999.0
2005-02-04 16:34:00,1.24587,1.24613,1.24576,1.24576,94999999.0
2005-02-04 16:35:00,1.24583,1.2459,1.24573,1.24578,175600002.0
2005-02-04 16:36:00,1.24571,1.24574,1.24568,1.24571,111800004.0
2005-02-04 16:37:00,1.24577,1.24584,1.24562,1.24571,132200001.0
2005-02-04 16:38:00,1.24575,1.24575,1.24517,1.24517,183999999.0
2005-02-04 16:39:00,1.24531,1.24537,1.2452,1.24534,137699999.0
2005-02-04 16:40:00,1.24512,1.24525,1.24496,1.24497,145600000.0
2005-02-04 16:41:00,1.24474,1.24486,1.24395,1.24401,123900001.0
2005-02-04 16:42:00,1.24403,1.24403,1.2438,1.2439,90500002.0
2005-02-04 16:43:00,1.24395,1.24416,1.24388,1.24397,102700000.0
2005-02-04 16:44:00,1.24425,1.24425,1.24396,1.24396,12700000.0
2005-02-04 16:45:00,1.24427,1.24427,1.2433,1.2441,99400000.0
2005-02-04 16:46:00,1.24405,1.24405,1.24364,1.24403,31099999.0
2005-02-04 16:47:00,1.24393,1.24393,1.24299,1.24299,70000000.0
2005-02-04 16:48:00,1.2437,1.24404,1.24341,1.24404,86999999.0
2005-02-04 16:49:00,1.24401,1.24445,1.24401,1.24442,178000000.0
2005-02-04 16:50:00,1.24443,1.24443,1.24403,1.24433,151999997.0
2005-02-04 16:51:00,1.24444,1.24444,1.24406,1.24406,71500000.0
2005-02-04 16:52:00,1.24402,1.24405,1.24398,1.24398,66900001.0
2005-02-04 16:53:00,1.2443,1.24441,1.24413,1.24417,157799997.0
2005-02-04 16:54:00,1.24439,1.24444,1.24413,1.24413,133900002.0
2005-02-04 16:55:00,1.2441,1.24434,1.2441,1.24425,127000001.0
2005-02-04 16:56:00,1.24435,1.24445,1.2443,1.24443,129200001.0
2005-02-04 16:57:00,1.24456,1.24456,1.24437,1.24437,90700001.0
2005-02-04 16:58:00,1.24439,1.24468,1.24439,1.24462,102600000.0
2005-02-04 16:59:00,1.24466,1.24479,1.24449,1.24449,129600001.0
2005-02-04 17:00:00,1.24469,1.24472,1.24451,1.24467,105499998.0
2005-02-04 17:01:00,1.2451,1.24558,1.24499,1.24552,167500000.0
2005-02-04 17:02:00,1.24605,1.24609,1.2454,1.2454,69600000.0
2005-02-04 17:03:00,1.24557,1.24584,1.24543,1.24581,38200000.0
2005-02-04 17:04:00,1.24597,1.24597,1.24585,1.24585,11200000.0
2005-02-04 17:05:00,1.24571,1.24571,1.24553,1.24564,51000000.0
2005-02-04 17:06:00,1.24572,1.24579,1.24533,1.24557,147700004.0
2005-02-04 17:07:00,1.24574,1.24581,1.2457,1.24575,128100002.0
2005-02-04 17:08:00,1.24557,1.24557,1.24548,1.2455,142100003.0
2005-02-04 17:09:00,1.24561,1.24563,1.24551,1.24556,73600000.0
2005-02-04 17:10:00,1.24553,1.24567,1.24549,1.24565,83100001.0
2005-02-04 17:11:00,1.24546,1.24546,1.24512,1.24512,37000001.0
2005-02-04 17:12:00,1.24498,1.24528,1.24494,1.24512,136799999.0
2005-02-04 17:13:00,1.24545,1.2455,1.24504,1.24518,169999999.0
2005-02-04 17:14:00,1.24528,1.24535,1.24504,1.24504,89800001.0
2005-02-04 17:15:00,1.24522,1.24522,1.24505,1.2451,103699998.0
2005-02-04 17:16:00,1.2451,1.24522,1.24508,1.24508,85200000.0
2005-02-04 17:17:00,1.24527,1.24544,1.2451,1.2451,102700001.0
2005-02-04 17:18:00,1.24532,1.24532,1.24518,1.24527,90600002.0
2005-02-04 17:19:00,1.24525,1.24528,1.2451,1.24516,47600000.0
2005-02-04 17:20:00,1.24521,1.2453,1.24512,1.2453,141900002.0
2005-02-04 17:21:00,1.24543,1.24556,1.24542,1.24543,102600000.0
2005-02-04 17:22:00,1.24551,1.24551,1.24527,1.24538,87200003.0
2005-02-04 17:23:00,1.24541,1.24541,1.24515,1.24517,87400001.0
2005-02-04 17:24:00,1.24535,1.24574,1.24527,1.24574,144300002.0
2005-02-04 17:25:00,1.24588,1.24618,1.24587,1.24613,64800001.0
2005-02-04 17:26:00,1.2463,1.24663,1.24624,1.24663,117700002.0
2005-02-04 17:27:00,1.2469,1.24703,1.24689,1.2469,120900002.0
2005-02-04 17:28:00,1.24703,1.24754,1.24703,1.24738,48900000.0
2005-02-04 17:29:00,1.2478,1.24793,1.24747,1.24753,96399999.0
2005-02-04 17:30:00,1.2475,1.24772,1.24746,1.2476,78100000.0
2005-02-04 17:31:00,1.24763,1.24763,1.24748,1.24748,71899997.0
2005-02-04 17:32:00,1.24758,1.24774,1.2475,1.24765,145300001.0
2005-02-04 17:33:00,1.24758,1.24788,1.24754,1.24788,97500003.0
2005-02-04 17:34:00,1.24787,1.24796,1.24741,1.24741,90300001.0
2005-02-04 17:35:00,1.24728,1.24746,1.24725,1.24735,103799999.0
2005-02-04 17:36:00,1.24758,1.24758,1.24743,1.24745,70899999.0
2005-02-04 17:37:00,1.24743,1.24743,1.24732,1.24733,51099999.0
2005-02-04 17:38:00,1.24755,1.248,1.24755,1.24794,105300001.0
2005-02-04 17:39:00,1.2483,1.2483,1.24814,1.24827,64600001.0
2005-02-04 17:40:00,1.24833,1.24851,1.24833,1.2484,129899997.0
2005-02-04 17:41:00,1.2482,1.2482,1.248,1.248,9400000.0
2005-02-04 17:42:00,1.24804,1.24823,1.24798,1.24818,49500000.0
2005-02-04 17:43:00,1.2482,1.2482,1.24776,1.24786,146700000.0
2005-02-04 17:44:00,1.24792,1.24812,1.24787,1.24809,120999999.0
2005-02-04 17:45:00,1.24819,1.24841,1.24819,1.24841,89800001.0
2005-02-04 17:46:00,1.2485,1.24875,1.24846,1.24865,155000003.0
2005-02-04 17:47:00,1.24855,1.24863,1.24847,1.24861,89299999.0
2005-02-04 17:48:00,1.24882,1.24882,1.24828,1.24843,165400000.0
2005-02-04 17:49:00,1.24848,1.24848,1.24829,1.24844,132400000.0
2005-02-04 17:50:00,1.2485,1.24853,1.24818,1.24846,53400001.0
2005-02-04 17:51:00,1.24851,1.24851,1.24827,1.24827,18900000.0
2005-02-04 17:52:00,1.2484,1.2484,1.24827,1.2483,67900001.0
2005-02-04 17:53:00,1.24824,1.24836,1.24824,1.24826,103999998.0
2005-02-04 17:54:00,1.24836,1.24846,1.2483,1.24838,86100000.0
2005-02-04 17:55:00,1.24833,1.24842,1.24833,1.24833,102800000.0
2005-02-04 17:56:00,1.24839,1.24845,1.24821,1.24823,97000002.0
2005-02-04 17:57:00,1.24844,1.24844,1.24801,1.24802,170199999.0
2005-02-04 17:58:00,1.24822,1.24834,1.24807,1.24807,66900002.0
2005-02-04 17:59:00,1.24817,1.24824,1.24795,1.24795,82099999.0
2005-02-04 18:00:00,1.24817,1.24835,1.24809,1.2481,108099999.0
2005-02-04 18:01:00,1.24814,1.24814,1.2479,1.2479,539100006.0
2005-02-04 18:02:00,1.24817,1.24849,1.24814,1.2484,766400001.0
2005-02-04 18:03:00,1.24854,1.24854,1.24829,1.24829,641400001.0
2005-02-04 18:04:00,1.24833,1.24842,1.24829,1.24832,660000010.0
2005-02-04 18:05:00,1.24832,1.24858,1.24825,1.24832,937900000.0
2005-02-04 18:06:00,1.24836,1.24861,1.24836,1.24857,696400006.0
2005-02-04 18:07:00,1.24858,1.24876,1.24841,1.24858,1374099998.0
2005-02-04 18:08:00,1.24868,1.24887,1.24856,1.24856,1180189995.0
2005-02-04 18:09:00,1.24866,1.24866,1.24845,1.2485,460600003.0
2005-02-04 18:10:00,1.24853,1.24853,1.24818,1.24818,662799997.0
2005-02-04 18:11:00,1.24842,1.24842,1.24815,1.2482,885300002.0
2005-02-04 18:12:00,1.24837,1.24841,1.24819,1.24819,51100000.0
2005-02-04 18:13:00,1.24837,1.24837,1.24826,1.2483,389800002.0
2005-02-04 18:14:00,1.24835,1.24843,1.24823,1.24831,394700002.0
2005-02-04 18:15:00,1.24829,1.24856,1.24829,1.24834,717799993.0
2005-02-04 18:16:00,1.24837,1.24864,1.24837,1.24848,525099999.0
2005-02-04 18:17:00,1.24859,1.24865,1.24848,1.24861,981300006.0
2005-02-04 18:18:00,1.24853,1.2488,1.24848,1.24867,772700003.0
2005-02-04 18:19:00,1.24905,1.24919,1.24887,1.24899,118400001.0
2005-02-04 18:20:00,1.24915,1.24915,1.249,1.24905,698299997.0
2005-02-04 18:21:00,1.24909,1.24921,1.24889,1.24889,231800001.0
2005-02-04 18:22:00,1.24908,1.24908,1.24879,1.24879,376799996.0
2005-02-04 18:23:00,1.2489,1.2489,1.24862,1.24879,267799999.0
2005-02-04 18:24:00,1.24893,1.24919,1.24875,1.24913,426500006.0
2005-02-04 18:25:00,1.24912,1.24912,1.24884,1.24884,359599997.0
2005-02-04 18:26:00,1.24901,1.24902,1.24878,1.24899,760500002.0
2005-02-04 18:27:00,1.24906,1.24906,1.24871,1.24871,532400006.0
2005-02-04 18:28:00,1.24886,1.24902,1.24878,1.24882,366899999.0
2005-02-04 18:29:00,1.24897,1.24897,1.24875,1.2488,385000001.0
2005-02-04 18:30:00,1.24882,1.24904,1.24882,1.24892,862299999.0
2005-02-04 18:31:00,1.24904,1.24939,1.24893,1.24923,361299999.0
2005-02-04 18:32:00,1.24943,1.24947,1.24921,1.24938,475200004.0
2005-02-04 18:33:00,1.24942,1.24951,1.24936,1.2495,379499999.0
2005-02-04 18:34:00,1.24958,1.24958,1.24925,1.24937,321600000.0
2005-02-04 18:35:00,1.24936,1.24936,1.24918,1.24929,457399997.0
2005-02-04 18:36:00,1.2493,1.24933,1.24923,1.24923,370199998.0
2005-02-04 18:37:00,1.24915,1.24915,1.24886,1.24907,90300000.0
2005-02-04 18:38:00,1.24914,1.24914,1.24878,1.24883,172000001.0
2005-02-04 18:39:00,1.24886,1.24886,1.24852,1.24855,149190000.0
2005-02-04 18:40:00,1.24867,1.24867,1.24831,1.2484,794200004.0
2005-02-04 18:41:00,1.24838,1.24853,1.24838,1.24842,252800000.0
2005-02-04 18:42:00,1.24843,1.24859,1.24834,1.24859,541500006.0
2005-02-04 18:43:00,1.24864,1.24864,1.24842,1.24846,588100001.0
2005-02-04 18:44:00,1.24868,1.24868,1.24845,1.24858,269400001.0
2005-02-04 18:45:00,1.24862,1.24862,1.24839,1.24847,412000004.0
2005-02-04 18:46:00,1.24848,1.24857,1.24843,1.24857,338800003.0
2005-02-04 18:47:00,1.24872,1.24877,1.2485,1.24855,73400000.0
2005-02-04 18:48:00,1.24889,1.24899,1.24875,1.24899,165400001.0
2005-02-04 18:49:00,1.249,1.249,1.24885,1.24894,130599997.0
2005-02-04 18:50:00,1.24893,1.24898,1.24887,1.24889,95300000.0
2005-02-04 18:51:00,1.24908,1.24908,1.2489,1.24898,96200001.0
2005-02-04 18:52:00,1.24897,1.24897,1.24881,1.24884,222500000.0
2005-02-04 18:53:00,1.24891,1.24913,1.24877,1.24896,555300003.0
2005-02-04 18:54:00,1.24911,1.24911,1.24899,1.24899,206800004.0
2005-02-04 18:55:00,1.249,1.24918,1.249,1.24914,521100003.0
2005-02-04 18:56:00,1.24917,1.24917,1.24901,1.24901,158500001.0
2005-02-04 18:57:00,1.24903,1.2493,1.24903,1.24915,335200002.0
2005-02-04 18:58:00,1.24925,1.24925,1.24909,1.24925,139599998.0
2005-02-04 18:59:00,1.24925,1.24934,1.24906,1.24906,644400006.0
2005-02-04 19:00:00,1.24918,1.24923,1.24902,1.24915,314200000.0
2005-02-04 19:01:00,1.24892,1.24892,1.24872,1.24888,41600000.0
2005-02-04 19:02:00,1.2491,1.2493,1.24899,1.24912,179800001.0
2005-02-04 19:03:00,1.24944,1.24944,1.24918,1.24918,437100000.0
2005-02-04 19:04:00,1.24948,1.24988,1.24937,1.24945,154600001.0
2005-02-04 19:05:00,1.24963,1.24976,1.24933,1.24952,357900001.0
2005-02-04 19:06:00,1.24987,1.24987,1.24925,1.24925,520200003.0
2005-02-04 19:07:00,1.24927,1.24959,1.24927,1.24931,96000001.0
2005-02-04 19:08:00,1.24959,1.24965,1.24919,1.2492,438900004.0
2005-02-04 19:09:00,1.24943,1.24964,1.24918,1.24918,616400000.0
2005-02-04 19:10:00,1.2493,1.24951,1.2493,1.24937,99899998.0
2005-02-04 19:11:00,1.24938,1.24951,1.24935,1.24935,473700000.0
2005-02-04 19:12:00,1.24957,1.24959,1.24937,1.24937,345099998.0
2005-02-04 19:13:00,1.24931,1.24931,1.24886,1.24886,183700001.0
2005-02-04 19:14:00,1.24881,1.24888,1.24869,1.24883,438800001.0
2005-02-04 19:15:00,1.24886,1.24886,1.24845,1.24845,505100005.0
2005-02-04 19:16:00,1.24851,1.24851,1.24792,1.2481,297200004.0
2005-02-04 19:17:00,1.24835,1.24835,1.24785,1.24806,279400000.0
2005-02-04 19:18:00,1.24812,1.24824,1.24805,1.2481,376500002.0
2005-02-04 19:19:00,1.24807,1.24807,1.24796,1.248,136499998.0
2005-02-04 19:20:00,1.24807,1.24822,1.24794,1.24798,212400002.0
2005-02-04 19:21:00,1.24812,1.24816,1.24804,1.24815,88600000.0
2005-02-04 19:22:00,1.24818,1.24818,1.24806,1.24818,241499999.0
2005-02-04 19:23:00,1.24829,1.24834,1.24809,1.24809,168600003.0
2005-02-04 19:24:00,1.24818,1.24818,1.24809,1.24812,86200000.0
2005-02-04 19:25:00,1.24805,1.24811,1.24799,1.24802,77200000.0
2005-02-04 19:26:00,1.24797,1.24804,1.24784,1.24787,103100000.0
2005-02-04 19:27:00,1.24794,1.24808,1.24793,1.24795,351600001.0
2005-02-04 19:28:00,1.24812,1.24835,1.24812,1.24814,177599997.0
2005-02-04 19:29:00,1.24814,1.24814,1.24794,1.24795,74900000.0
2005-02-04 19:30:00,1.24799,1.24807,1.24799,1.24802,89499999.0
2005-02-04 19:31:00,1.24803,1.24803,1.24788,1.2479,81200000.0
2005-02-04 19:32:00,1.24768,1.24784,1.2476,1.24764,103299999.0
2005-02-04 19:33:00,1.24758,1.24779,1.24758,1.24775,363000002.0
2005-02-04 19:34:00,1.24789,1.24811,1.24782,1.24788,94400000.0
2005-02-04 19:35:00,1.248,1.248,1.248,1.248,60199999.0
2005-02-04 19:36:00,1.24799,1.24817,1.24792,1.24794,98400001.0
2005-02-04 19:37:00,1.24807,1.24811,1.24797,1.24807,552400009.0
2005-02-04 19:38:00,1.24802,1.24802,1.24786,1.24787,167499997.0
2005-02-04 19:39:00,1.24786,1.24808,1.24786,1.24803,314000004.0
2005-02-04 19:40:00,1.24814,1.24821,1.24801,1.24814,248199999.0
2005-02-04 19:41:00,1.24821,1.24826,1.24814,1.2482,155800002.0
2005-02-04 19:42:00,1.24822,1.24849,1.24822,1.2484,177700000.0
2005-02-04 19:43:00,1.24833,1.24847,1.24808,1.24847,171499999.0
2005-02-04 19:44:00,1.24861,1.24864,1.24852,1.24852,42300000.0
2005-02-04 19:45:00,1.24855,1.24856,1.24847,1.24853,140500003.0
2005-02-04 19:46:00,1.24856,1.24856,1.24843,1.24843,36200001.0
2005-02-04 19:47:00,1.2482,1.2482,1.24801,1.24819,77500001.0
2005-02-04 19:48:00,1.24825,1.24834,1.24818,1.24834,96500000.0
2005-02-04 19:49:00,1.24843,1.24865,1.24836,1.24843,162900002.0
2005-02-04 19:50:00,1.24835,1.24835,1.24821,1.24828,50500001.0
2005-02-04 19:51:00,1.2482,1.2482,1.24817,1.24817,3200000.0
2005-02-04 19:52:00,1.24815,1.24825,1.24815,1.24821,105499999.0
2005-02-04 19:53:00,1.2482,1.24827,1.24812,1.24812,145300000.0
2005-02-04 19:54:00,1.24815,1.24824,1.24815,1.24815,102700000.0
2005-02-04 19:55:00,1.24821,1.24823,1.24793,1.24793,64300001.0
2005-02-04 19:56:00,1.24813,1.24828,1.24807,1.24807,211300002.0
2005-02-04 19:57:00,1.24824,1.24835,1.24813,1.24835,182699998.0
2005-02-04 19:58:00,1.24838,1.24838,1.24821,1.2483,120000000.0
2005-02-04 19:59:00,1.24838,1.24891,1.24838,1.24875,154000000.0
2005-02-04 20:00:00,1.24903,1.24918,1.24892,1.24894,95000000.0
2005-02-04 20:01:00,1.24908,1.24919,1.24898,1.24898,40100000.0
2005-02-04 20:02:00,1.24909,1.24914,1.24905,1.24905,112800000.0
2005-02-04 20:03:00,1.24915,1.24915,1.2488,1.2488,423900001.0
2005-02-04 20:04:00,1.24895,1.24895,1.24879,1.24888,189299998.0
2005-02-04 20:05:00,1.24891,1.24902,1.24877,1.2489,91400002.0
2005-02-04 20:06:00,1.24899,1.24899,1.24892,1.24892,119699998.0
2005-02-04 20:07:00,1.249,1.24905,1.24891,1.249,156300003.0
2005-02-04 20:08:00,1.249,1.2491,1.24894,1.24905,391790002.0
2005-02-04 20:09:00,1.24918,1.24926,1.24908,1.24908,262300002.0
2005-02-04 20:10:00,1.24919,1.24919,1.2491,1.2491,148900000.0
2005-02-04 20:11:00,1.24917,1.24917,1.24895,1.24895,219800000.0
2005-02-04 20:12:00,1.24899,1.24902,1.2489,1.2489,487200002.0
2005-02-04 20:13:00,1.24895,1.24898,1.24892,1.24892,203200000.0
2005-02-04 20:14:00,1.24887,1.24898,1.24887,1.24897,99400000.0
2005-02-04 20:15:00,1.24908,1.24916,1.24897,1.24908,430800002.0
2005-02-04 20:16:00,1.24917,1.24922,1.24907,1.24909,670900004.0
2005-02-04 20:17:00,1.24917,1.24931,1.24909,1.24923,286299999.0
2005-02-04 20:18:00,1.24932,1.24946,1.24927,1.24927,136199999.0
2005-02-04 20:19:00,1.2492,1.24928,1.2492,1.24925,103200001.0
2005-02-04 20:20:00,1.2493,1.2493,1.24915,1.24928,455299998.0
2005-02-04 20:21:00,1.24928,1.24944,1.24917,1.24936,509300004.0
2005-02-04 20:22:00,1.24935,1.24935,1.24923,1.24935,338199999.0
2005-02-04 20:23:00,1.24945,1.24954,1.24936,1.24938,598300003.0
2005-02-04 20:24:00,1.24929,1.24934,1.24925,1.24925,377700002.0
2005-02-04 20:25:00,1.24947,1.24947,1.24937,1.24943,55500000.0
2005-02-04 20:26:00,1.24941,1.24941,1.24928,1.2494,115790001.0
2005-02-04 20:27:00,1.2494,1.24944,1.24925,1.24933,147599997.0
2005-02-04 20:28:00,1.24935,1.24945,1.24935,1.2494,673600001.0
2005-02-04 20:29:00,1.24933,1.24935,1.24919,1.24919,367900001.0
2005-02-04 20:30:00,1.24926,1.24926,1.24886,1.24895,130700000.0
2005-02-04 20:31:00,1.24883,1.24883,1.24761,1.2484,439400000.0
2005-02-04 20:32:00,1.24845,1.24863,1.24844,1.24863,301289996.0
2005-02-04 20:33:00,1.24863,1.24865,1.24857,1.24864,294800000.0
2005-02-04 20:34:00,1.2488,1.24899,1.24873,1.24898,128099998.0
2005-02-04 20:35:00,1.24916,1.24916,1.24865,1.24895,154199998.0
2005-02-04 20:36:00,1.24903,1.24912,1.24891,1.24907,414999998.0
2005-02-04 20:37:00,1.249,1.24902,1.24888,1.24888,167899998.0
2005-02-04 20:38:00,1.24887,1.24907,1.24887,1.24907,340199999.0
2005-02-04 20:39:00,1.24912,1.24931,1.24903,1.24931,505400003.0
2005-02-04 20:40:00,1.24933,1.24933,1.24908,1.24915,236800002.0
2005-02-04 20:41:00,1.24912,1.2492,1.24912,1.2492,339299998.0
2005-02-04 20:42:00,1.24917,1.24917,1.249,1.249,482100002.0
2005-02-04 20:43:00,1.24896,1.24902,1.24862,1.24862,255600001.0
2005-02-04 20:44:00,1.24865,1.24898,1.24865,1.24898,62200000.0
2005-02-04 20:45:00,1.24903,1.24903,1.24893,1.24893,143900000.0
2005-02-04 20:46:00,1.24895,1.24905,1.24895,1.24905,281200001.0
2005-02-04 20:47:00,1.24906,1.2491,1.24894,1.24903,154199999.0
2005-02-04 20:48:00,1.24912,1.24926,1.24912,1.24926,81700002.0
2005-02-04 20:49:00,1.2493,1.24959,1.2493,1.24936,412100001.0
2005-02-04 20:50:00,1.24935,1.24954,1.24935,1.24935,236900001.0
2005-02-04 20:51:00,1.2494,1.24954,1.24939,1.24939,128999998.0
2005-02-04 20:52:00,1.2494,1.24949,1.2494,1.24946,36800000.0
2005-02-04 20:53:00,1.24936,1.24936,1.24878,1.24878,177800000.0
2005-02-04 20:54:00,1.24887,1.2489,1.24873,1.24875,410900000.0
2005-02-04 20:55:00,1.24884,1.24907,1.24843,1.24853,191500003.0
2005-02-04 20:56:00,1.24892,1.24892,1.24837,1.24865,570400003.0
2005-02-04 20:57:00,1.24859,1.24874,1.24859,1.24865,374100002.0
2005-02-04 20:58:00,1.24865,1.24876,1.2485,1.24854,265500002.0
2005-02-04 20:59:00,1.24846,1.24861,1.24842,1.24855,268700004.0
2005-02-04 21:00:00,1.2485,1.2485,1.24823,1.24823,935599999.0
2005-02-04 21:01:00,1.24828,1.24865,1.24828,1.24865,611500002.0
2005-02-04 21:02:00,1.24878,1.24878,1.24844,1.24847,134200000.0
2005-02-04 21:03:00,1.24877,1.24897,1.2487,1.24881,606500003.0
2005-02-04 21:04:00,1.24904,1.24904,1.2487,1.24879,634000000.0
2005-02-04 21:05:00,1.24872,1.24882,1.24859,1.24867,811299997.0
2005-02-04 21:06:00,1.24877,1.24905,1.24877,1.24897,90900002.0
2005-02-04 21:07:00,1.24903,1.24903,1.24864,1.24874,757600004.0
2005-02-04 21:08:00,1.24875,1.24892,1.24875,1.24881,158400002.0
2005-02-04 21:09:00,1.24867,1.2488,1.24867,1.2488,90300002.0
2005-02-04 21:10:00,1.24875,1.24875,1.24825,1.24835,401900003.0
2005-02-04 21:11:00,1.24855,1.24855,1.24819,1.24827,410699999.0
2005-02-04 21:12:00,1.2483,1.24844,1.24822,1.24822,324399998.0
2005-02-04 21:13:00,1.24824,1.24839,1.24824,1.24832,503599997.0
2005-02-04 21:14:00,1.2484,1.2484,1.24832,1.24837,230899997.0
2005-02-04 21:15:00,1.24835,1.2484,1.24835,1.24837,146800002.0
2005-02-04 21:16:00,1.24828,1.24829,1.24811,1.24811,167700000.0
2005-02-04 21:17:00,1.24818,1.24833,1.24816,1.24833,58000001.0
2005-02-04 21:18:00,1.2483,1.2483,1.24803,1.24816,106500001.0
2005-02-04 21:19:00,1.24817,1.24832,1.24817,1.24832,76100000.0
2005-02-04 21:20:00,1.24835,1.24835,1.24835,1.24835,48200002.0
2005-02-04 21:21:00,1.24828,1.24828,1.24822,1.24822,51199999.0
2005-02-04 21:22:00,1.24822,1.24838,1.24822,1.2483,83099999.0
2005-02-04 21:23:00,1.24832,1.24848,1.24832,1.24848,19899999.0
2005-02-04 21:24:00,1.24845,1.24845,1.2484,1.2484,23600000.0
2005-02-04 21:25:00,1.24862,1.24862,1.24845,1.24857,113700000.0
2005-02-04 21:26:00,1.24856,1.24856,1.24841,1.24848,150700002.0
2005-02-04 21:27:00,1.2485,1.24857,1.24842,1.24857,148700002.0
2005-02-04 21:28:00,1.2486,1.24872,1.24853,1.24859,270499999.0
2005-02-04 21:29:00,1.2486,1.24863,1.24846,1.24846,114500001.0
2005-02-04 21:30:00,1.24853,1.24868,1.24853,1.24868,80100000.0
2005-02-04 21:31:00,1.24858,1.24881,1.24856,1.24881,40600000.0
2005-02-04 21:32:00,1.24895,1.24895,1.24866,1.24893,108000002.0
2005-02-04 21:33:00,1.2489,1.24895,1.24885,1.2489,193300000.0
2005-02-04 21:34:00,1.24881,1.24881,1.24856,1.2486,101099998.0
2005-02-04 21:35:00,1.24856,1.24856,1.24844,1.24848,74500000.0
2005-02-04 21:36:00,1.24851,1.24855,1.24848,1.24852,59699999.0
2005-02-04 21:37:00,1.24872,1.24872,1.24855,1.2487,69800000.0
2005-02-04 21:38:00,1.24864,1.24873,1.24864,1.24868,107500000.0
2005-02-04 21:39:00,1.24862,1.24867,1.24852,1.24861,353200001.0
2005-02-04 21:40:00,1.24867,1.24867,1.2485,1.24862,330999999.0
2005-02-04 21:41:00,1.24863,1.24886,1.24863,1.24871,176900002.0
2005-02-04 21:42:00,1.24869,1.24888,1.24869,1.24882,85200001.0
2005-02-04 21:43:00,1.24896,1.24896,1.24872,1.24872,177300000.0
2005-02-04 21:44:00,1.24881,1.24885,1.24868,1.24885,135300000.0
2005-02-04 21:45:00,1.2489,1.2489,1.2489,1.2489,167790000.0
2005-02-04 21:46:00,1.24887,1.24887,1.24869,1.24869,209099998.0
2005-02-04 21:47:00,1.24875,1.24886,1.24875,1.24883,219999999.0
2005-02-04 21:48:00,1.2489,1.2489,1.24885,1.2489,141200001.0
2005-02-04 21:49:00,1.24881,1.24881,1.24869,1.24869,27300000.0
2005-02-04 21:50:00,1.24872,1.24891,1.24872,1.24883,91400003.0
2005-02-04 21:51:00,1.24896,1.24896,1.24848,1.24848,133899999.0
2005-02-04 21:52:00,1.2486,1.24868,1.24857,1.24868,109200000.0
2005-02-04 21:53:00,1.2487,1.24897,1.24866,1.24897,244900002.0
2005-02-04 21:54:00,1.24898,1.24903,1.24873,1.24895,120399999.0
2005-02-04 21:55:00,1.24903,1.24908,1.24891,1.24896,96100002.0
2005-02-04 21:56:00,1.24914,1.24914,1.24882,1.24892,104899999.0
2005-02-04 21:57:00,1.24892,1.2492,1.24892,1.2492,71100002.0
2005-02-04 21:58:00,1.24925,1.24925,1.24867,1.24873,137299999.0
2005-02-04 21:59:00,1.24878,1.24883,1.24864,1.24877,77800001.0
2005-02-04 22:00:00,1.24895,1.24895,1.24839,1.24839,172200001.0
2005-02-04 22:01:00,1.24852,1.24861,1.24848,1.24849,93500001.0
2005-02-04 22:02:00,1.24857,1.2488,1.24857,1.24866,351500002.0
2005-02-04 22:03:00,1.24865,1.24877,1.24862,1.24863,237699998.0
2005-02-04 22:04:00,1.24882,1.24882,1.24862,1.24868,109000001.0
2005-02-04 22:05:00,1.24872,1.2488,1.24851,1.24851,70100000.0
2005-02-04 22:06:00,1.2484,1.24857,1.24825,1.24835,170900002.0
2005-02-04 22:07:00,1.24828,1.24828,1.24805,1.24817,85900000.0
2005-02-04 22:08:00,1.24828,1.24828,1.24811,1.24812,123699999.0
2005-02-04 22:09:00,1.2482,1.24822,1.24801,1.24813,91699999.0
2005-02-04 22:10:00,1.24801,1.24825,1.24798,1.2481,156400001.0
2005-02-04 22:11:00,1.24822,1.24825,1.248,1.248,106000000.0
2005-02-04 22:12:00,1.24817,1.24841,1.24805,1.24841,134299997.0
2005-02-04 22:13:00,1.24855,1.24857,1.24843,1.24857,117200002.0
2005-02-04 22:14:00,1.24865,1.24865,1.24857,1.24862,81600001.0
2005-02-04 22:15:00,1.24867,1.24867,1.2486,1.24865,129599998.0
2005-02-04 22:16:00,1.24857,1.24857,1.24731,1.24731,100299998.0
2005-02-04 22:17:00,1.24726,1.24848,1.24726,1.24848,80300000.0
2005-02-04 22:18:00,1.2486,1.2486,1.24851,1.24857,28300000.0
2005-02-04 22:19:00,1.24855,1.24859,1.24838,1.24838,58400000.0
2005-02-04 22:20:00,1.24845,1.2485,1.24837,1.2485,69200000.0
2005-02-04 22:21:00,1.24849,1.24862,1.24809,1.24809,188000001.0
2005-02-04 22:22:00,1.24837,1.24839,1.24821,1.24823,96300000.0
2005-02-04 22:23:00,1.24848,1.24848,1.24832,1.24832,75100000.0
2005-02-04 22:24:00,1.2483,1.24838,1.24818,1.24819,158500001.0
2005-02-04 22:25:00,1.24817,1.24817,1.24768,1.2479,69000000.0
2005-02-04 22:26:00,1.24778,1.24783,1.24759,1.24783,100400000.0
2005-02-04 22:27:00,1.24788,1.24801,1.24767,1.24789,343400002.0
2005-02-04 22:28:00,1.24795,1.24795,1.24795,1.24795,800000.0
2005-02-04 22:29:00,1.24782,1.24809,1.2476,1.24809,226399997.0
2005-02-04 22:30:00,1.24797,1.248,1.24786,1.24788,24200000.0
2005-02-04 22:31:00,1.24806,1.24806,1.24799,1.24799,47500000.0
2005-02-04 22:32:00,1.24795,1.248,1.2479,1.24792,96099999.0
2005-02-04 22:33:00,1.24791,1.24813,1.24787,1.24793,126200001.0
2005-02-04 22:34:00,1.24799,1.24811,1.24797,1.24801,400900000.0
2005-02-04 22:35:00,1.24805,1.24805,1.248,1.248,87200000.0
2005-02-04 22:36:00,1.24811,1.24813,1.2479,1.2479,86200000.0
2005-02-04 22:37:00,1.24792,1.2481,1.24786,1.24786,46100002.0
2005-02-04 22:38:00,1.24789,1.24826,1.24789,1.24825,107800000.0
2005-02-04 22:39:00,1.24827,1.24827,1.24787,1.24787,263599997.0
2005-02-04 22:40:00,1.24788,1.24799,1.2478,1.24784,129700001.0
2005-02-04 22:41:00,1.24789,1.24797,1.24782,1.24782,177600002.0
2005-02-04 22:42:00,1.24788,1.24793,1.24788,1.24793,32500000.0
2005-02-04 22:43:00,1.24784,1.24805,1.24769,1.24805,439500005.0
2005-02-04 22:44:00,1.248,1.24805,1.24795,1.24795,108400002.0
2005-02-04 22:45:00,1.24795,1.248,1.24795,1.248,10600000.0
2005-02-04 22:46:00,1.24798,1.24798,1.24775,1.2479,123400001.0
2005-02-04 22:47:00,1.24783,1.24799,1.24783,1.24797,77400000.0
2005-02-04 22:48:00,1.24799,1.24802,1.24792,1.24802,80399998.0
2005-02-04 22:49:00,1.24803,1.24806,1.2479,1.2479,49699999.0
2005-02-04 22:50:00,1.24812,1.2482,1.24807,1.24807,68500000.0
2005-02-04 22:51:00,1.24817,1.24817,1.24808,1.24809,99399999.0
2005-02-04 22:52:00,1.24804,1.24807,1.24782,1.24782,100200000.0
2005-02-04 22:53:00,1.24787,1.24801,1.24787,1.24789,90199999.0
2005-02-04 22:54:00,1.24804,1.24814,1.24798,1.24798,71300000.0
2005-02-04 22:55:00,1.24805,1.24818,1.24803,1.24813,333400003.0
2005-02-04 22:56:00,1.24811,1.24811,1.24798,1.24806,44600000.0
2005-02-04 22:57:00,1.24817,1.24821,1.24811,1.24812,117100002.0
2005-02-04 22:58:00,1.2482,1.24824,1.24812,1.24815,105300001.0
2005-02-04 22:59:00,1.24809,1.24824,1.24803,1.24808,133500002.0
2005-02-04 23:00:00,1.24795,1.24795,1.2479,1.2479,15300000.0
2005-02-04 23:01:00,1.2481,1.2481,1.24788,1.24789,96399999.0
2005-02-04 23:02:00,1.24791,1.24794,1.24784,1.24784,149200001.0
2005-02-04 23:03:00,1.24797,1.24797,1.24752,1.24752,48600000.0
2005-02-04 23:04:00,1.24778,1.24786,1.24771,1.24786,87500000.0
2005-02-04 23:05:00,1.24787,1.24787,1.24775,1.24777,156599997.0
2005-02-04 23:06:00,1.2478,1.24785,1.2477,1.2478,178400000.0
2005-02-04 23:07:00,1.24803,1.24815,1.24781,1.24815,123600001.0
2005-02-04 23:08:00,1.24785,1.24785,1.24769,1.24785,144600000.0
2005-02-04 23:09:00,1.2479,1.24795,1.24782,1.24795,104800000.0
2005-02-04 23:10:00,1.24792,1.24792,1.24785,1.24785,109800004.0
2005-02-04 23:11:00,1.24805,1.24814,1.24794,1.24799,68600000.0
2005-02-04 23:12:00,1.2479,1.24795,1.24785,1.24792,80699999.0
2005-02-04 23:13:00,1.2479,1.24795,1.24785,1.24795,62900002.0
2005-02-04 23:14:00,1.2478,1.2478,1.24769,1.24777,17400000.0
2005-02-04 23:15:00,1.24784,1.24784,1.24752,1.24752,91300000.0
2005-02-04 23:16:00,1.24749,1.24755,1.24743,1.24743,80499999.0
2005-02-04 23:17:00,1.24731,1.24731,1.24695,1.2471,135300001.0
2005-02-04 23:18:00,1.24725,1.24736,1.24725,1.24733,64699998.0
2005-02-04 23:19:00,1.24745,1.24746,1.24734,1.24734,60200000.0
2005-02-04 23:20:00,1.2475,1.24757,1.24742,1.24757,78499999.0
2005-02-04 23:21:00,1.24745,1.24745,1.2474,1.2474,12400000.0
2005-02-04 23:22:00,1.24755,1.24755,1.24729,1.24739,95200000.0
2005-02-04 23:23:00,1.24744,1.24757,1.24744,1.2475,42300000.0
2005-02-04 23:24:00,1.24773,1.24773,1.24767,1.24767,39100000.0
2005-02-04 23:25:00,1.24763,1.24763,1.24728,1.24741,76700000.0
2005-02-04 23:26:00,1.24745,1.24755,1.24743,1.2475,145399999.0
2005-02-04 23:27:00,1.24747,1.24747,1.2473,1.24732,153500002.0
2005-02-04 23:28:00,1.24733,1.24736,1.24718,1.24718,75899999.0
2005-02-04 23:29:00,1.24729,1.24729,1.24729,1.24729,56199999.0
2005-02-04 23:30:00,1.2473,1.24735,1.2473,1.2473,28900000.0
2005-02-04 23:31:00,1.2473,1.2473,1.2473,1.2473,15900000.0
2005-02-04 23:32:00,1.24733,1.24733,1.24725,1.2473,132300000.0
2005-02-04 23:33:00,1.24727,1.24735,1.24727,1.24735,119899999.0
2005-02-04 23:34:00,1.2474,1.2476,1.24728,1.2476,100300000.0
2005-02-04 23:35:00,1.2476,1.2481,1.2476,1.24808,68400000.0
2005-02-04 23:36:00,1.24817,1.24831,1.24816,1.24816,109100001.0
2005-02-04 23:37:00,1.2481,1.24826,1.24804,1.24826,71700000.0
2005-02-04 23:38:00,1.24841,1.24856,1.24832,1.24836,90100003.0
2005-02-04 23:39:00,1.24852,1.24913,1.24794,1.24794,37700000.0
2005-02-04 23:40:00,1.24803,1.24885,1.24803,1.24883,51900002.0
2005-02-04 23:41:00,1.24878,1.24895,1.24877,1.24881,89000000.0
2005-02-04 23:42:00,1.24884,1.249,1.24884,1.24884,96599998.0
2005-02-04 23:43:00,1.24885,1.24897,1.24885,1.24885,111400000.0
2005-02-04 23:44:00,1.24887,1.24887,1.24871,1.24871,148400002.0
2005-02-04 23:45:00,1.24881,1.24881,1.24872,1.2488,99200003.0
2005-02-04 23:46:00,1.24884,1.24885,1.24871,1.24873,116499998.0
2005-02-04 23:47:00,1.24876,1.24884,1.24876,1.24881,71399999.0
2005-02-04 23:48:00,1.2489,1.2489,1.24885,1.24885,85999997.0
2005-02-04 23:49:00,1.24888,1.24895,1.24876,1.24877,97400000.0
2005-02-04 23:50:00,1.24884,1.24894,1.24884,1.24892,14400000.0
2005-02-04 23:51:00,1.249,1.24905,1.24893,1.24893,61200001.0
2005-02-04 23:52:00,1.24887,1.24902,1.24887,1.24887,38400000.0
2005-02-04 23:53:00,1.2489,1.24909,1.2489,1.24899,109300001.0
2005-02-04 23:54:00,1.24901,1.24907,1.24887,1.24887,118800001.0
2005-02-04 23:55:00,1.249,1.24917,1.249,1.24917,69999999.0
2005-02-04 23:56:00,1.24907,1.24922,1.24907,1.24907,81800000.0
2005-02-04 23:57:00,1.24908,1.24922,1.24901,1.24901,139200001.0
2005-02-04 23:58:00,1.24905,1.24911,1.24899,1.24911,108900002.0
2005-02-04 23:59:00,1.24902,1.24921,1.24884,1.24884,76500000.0
2005-02-07 00:01:00,1.2492,1.2492,1.2492,1.2492,127700000.0
2005-02-07 00:02:00,1.2492,1.2492,1.2492,1.2492,127700000.0
2005-02-07 00:03:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 00:07:00,1.2492,1.2494,1.2492,1.2494,127700000.0
2005-02-07 00:17:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 00:26:00,1.2492,1.2492,1.2492,1.2492,127700000.0
2005-02-07 00:27:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 00:33:00,1.2492,1.2494,1.2492,1.2494,127700000.0
2005-02-07 00:36:00,1.2492,1.2492,1.2492,1.2492,127700000.0
2005-02-07 00:41:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 00:47:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 00:49:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 00:50:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 00:52:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:02:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:04:00,1.2496,1.2496,1.2494,1.2496,127700000.0
2005-02-07 01:05:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:08:00,1.2496,1.2496,1.2496,1.2496,127700000.0
2005-02-07 01:10:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:11:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:12:00,1.2496,1.2496,1.2496,1.2496,127700000.0
2005-02-07 01:14:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:24:00,1.2496,1.2496,1.2496,1.2496,127700000.0
2005-02-07 01:25:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:26:00,1.2494,1.2496,1.2494,1.2494,127700000.0
2005-02-07 01:28:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:29:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:30:00,1.2492,1.2492,1.2492,1.2492,127700000.0
2005-02-07 01:35:00,1.2494,1.2494,1.2492,1.2494,127700000.0
2005-02-07 01:36:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:37:00,1.2492,1.2492,1.2492,1.2492,127700000.0
2005-02-07 01:38:00,1.2494,1.2496,1.2494,1.2496,127700000.0
2005-02-07 01:43:00,1.2496,1.2496,1.2494,1.2496,127700000.0
2005-02-07 01:44:00,1.2494,1.2496,1.2494,1.2494,127700000.0
2005-02-07 01:45:00,1.2496,1.2498,1.2496,1.2498,127700000.0
2005-02-07 01:47:00,1.2498,1.2498,1.2496,1.2496,127700000.0
2005-02-07 01:48:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:50:00,1.2494,1.2494,1.2492,1.2494,127700000.0
2005-02-07 01:53:00,1.2492,1.2494,1.2492,1.2492,127700000.0
2005-02-07 01:54:00,1.2492,1.2494,1.2492,1.2494,127700000.0
2005-02-07 01:55:00,1.2498,1.2498,1.2492,1.2494,127700000.0
2005-02-07 01:57:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:58:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 01:59:00,1.2492,1.2494,1.2492,1.2494,127700000.0
2005-02-07 02:00:00,1.24913,1.2492,1.24912,1.24912,127700000.0
2005-02-07 02:01:00,1.24915,1.24918,1.24915,1.24916,53000000.0
2005-02-07 02:02:00,1.24915,1.24925,1.24915,1.24916,65499999.0
2005-02-07 02:03:00,1.24919,1.2493,1.24914,1.2493,174600002.0
2005-02-07 02:04:00,1.24932,1.24936,1.24929,1.24929,104200003.0
2005-02-07 02:05:00,1.24938,1.24938,1.24928,1.24932,91900000.0
2005-02-07 02:06:00,1.24929,1.24943,1.24929,1.24943,89499999.0
2005-02-07 02:07:00,1.2494,1.2494,1.24923,1.24925,49100000.0
2005-02-07 02:08:00,1.24941,1.24947,1.24937,1.24937,129000001.0
2005-02-07 02:09:00,1.24944,1.24944,1.24941,1.24941,6900000.0
2005-02-07 02:10:00,1.24941,1.24949,1.24934,1.24941,68700000.0
2005-02-07 02:11:00,1.24933,1.24933,1.24918,1.24929,84499997.0
2005-02-07 02:12:00,1.24948,1.24952,1.24941,1.24941,68500002.0
2005-02-07 02:13:00,1.24942,1.24942,1.24941,1.24941,20100000.0
2005-02-07 02:14:00,1.24939,1.24939,1.24931,1.24931,20100001.0
2005-02-07 02:15:00,1.24928,1.24941,1.24923,1.24941,35100000.0
2005-02-07 02:16:00,1.2494,1.2494,1.2494,1.2494,2700000.0
2005-02-07 02:17:00,1.24938,1.24938,1.24929,1.24929,30800000.0
2005-02-07 02:18:00,1.2492,1.24931,1.2492,1.24925,78299999.0
2005-02-07 02:19:00,1.24915,1.24938,1.24915,1.24923,59700000.0
2005-02-07 02:20:00,1.24935,1.24948,1.24935,1.24945,103999999.0
2005-02-07 02:21:00,1.24935,1.2494,1.24935,1.2494,34300000.0
2005-02-07 02:22:00,1.24938,1.24938,1.24926,1.24928,84900000.0
2005-02-07 02:23:00,1.24919,1.24941,1.24917,1.24941,109300001.0
2005-02-07 02:24:00,1.24942,1.2495,1.24939,1.2494,92900002.0
2005-02-07 02:25:00,1.24935,1.24935,1.2492,1.24932,119700004.0
2005-02-07 02:26:00,1.24931,1.24951,1.24927,1.24927,77599999.0
2005-02-07 02:27:00,1.2493,1.24932,1.24923,1.24923,89799999.0
2005-02-07 02:28:00,1.2493,1.24936,1.24928,1.24932,78100001.0
2005-02-07 02:29:00,1.24932,1.24934,1.24915,1.24915,67700002.0
2005-02-07 02:30:00,1.24917,1.2492,1.24908,1.24915,44500001.0
2005-02-07 02:31:00,1.2492,1.24925,1.24918,1.24918,59000002.0
2005-02-07 02:32:00,1.2492,1.2492,1.24905,1.24905,8800000.0
2005-02-07 02:33:00,1.2491,1.24917,1.2491,1.24917,112000000.0
2005-02-07 02:34:00,1.24918,1.2492,1.24915,1.2492,109300001.0
2005-02-07 02:35:00,1.2493,1.2493,1.2491,1.2491,9400000.0
2005-02-07 02:36:00,1.24932,1.24932,1.24917,1.24917,13600000.0
2005-02-07 02:37:00,1.24915,1.24927,1.24915,1.24916,120100001.0
2005-02-07 02:38:00,1.24922,1.24934,1.24922,1.24934,93700001.0
2005-02-07 02:39:00,1.24937,1.24937,1.24925,1.24929,30299999.0
2005-02-07 02:40:00,1.24925,1.24932,1.2492,1.2492,77200002.0
2005-02-07 02:41:00,1.24928,1.24928,1.24927,1.24927,4000000.0
2005-02-07 02:42:00,1.2494,1.24945,1.2494,1.24945,70000000.0
2005-02-07 02:43:00,1.2495,1.2495,1.24931,1.2494,146200001.0
2005-02-07 02:44:00,1.24934,1.24934,1.24931,1.24931,1600000.0
2005-02-07 02:45:00,1.24936,1.24973,1.24936,1.24971,36600000.0
2005-02-07 02:46:00,1.2496,1.24977,1.24933,1.24977,63400001.0
2005-02-07 02:47:00,1.24961,1.24967,1.24948,1.24958,104100000.0
2005-02-07 02:48:00,1.24958,1.24958,1.24925,1.24925,123000001.0
2005-02-07 02:49:00,1.24932,1.24933,1.24932,1.24933,3900000.0
2005-02-07 02:50:00,1.24931,1.24931,1.24917,1.24923,77900000.0
2005-02-07 02:51:00,1.24934,1.24934,1.24911,1.24922,87600002.0
2005-02-07 02:52:00,1.2493,1.2493,1.24925,1.24925,53400000.0
2005-02-07 02:53:00,1.24917,1.24921,1.24907,1.24908,23200000.0
2005-02-07 02:54:00,1.24921,1.24931,1.2491,1.24926,66500000.0
2005-02-07 02:55:00,1.24942,1.24949,1.24904,1.24904,89100001.0
2005-02-07 02:56:00,1.24933,1.24944,1.24921,1.24944,64200001.0
2005-02-07 02:57:00,1.24939,1.24939,1.24926,1.24926,11800000.0
2005-02-07 02:58:00,1.2492,1.24936,1.24917,1.2493,179099997.0
2005-02-07 02:59:00,1.24935,1.24935,1.24923,1.24925,193100004.0
2005-02-07 03:00:00,1.2493,1.24943,1.24923,1.24933,128499998.0
2005-02-07 03:01:00,1.24928,1.24948,1.24917,1.24948,59200002.0
2005-02-07 03:02:00,1.24943,1.24945,1.2493,1.24945,164400002.0
2005-02-07 03:03:00,1.24943,1.24943,1.2493,1.2494,52700001.0
2005-02-07 03:04:00,1.2495,1.2495,1.24932,1.24932,63900001.0
2005-02-07 03:05:00,1.24929,1.24929,1.24907,1.24907,18500000.0
2005-02-07 03:06:00,1.24938,1.24938,1.24895,1.24908,137800002.0
2005-02-07 03:07:00,1.24912,1.24912,1.249,1.249,29100001.0
2005-02-07 03:08:00,1.249,1.24919,1.249,1.24907,160800001.0
2005-02-07 03:09:00,1.24914,1.24924,1.24913,1.24913,106100000.0
2005-02-07 03:10:00,1.24927,1.24927,1.24927,1.24927,2400000.0
2005-02-07 03:11:00,1.24915,1.24921,1.24899,1.24918,57899999.0
2005-02-07 03:12:00,1.24923,1.24923,1.24911,1.24911,59999999.0
2005-02-07 03:13:00,1.24927,1.24927,1.24895,1.24916,69800000.0
2005-02-07 03:14:00,1.24912,1.24913,1.24887,1.24887,127000000.0
2005-02-07 03:15:00,1.24892,1.24907,1.24892,1.24905,31900000.0
2005-02-07 03:16:00,1.24909,1.24909,1.24909,1.24909,36399999.0
2005-02-07 03:17:00,1.249,1.24909,1.24891,1.24891,31000000.0
2005-02-07 03:18:00,1.24901,1.24919,1.24896,1.24899,103800002.0
2005-02-07 03:19:00,1.24892,1.24912,1.24892,1.24912,13800000.0
2005-02-07 03:20:00,1.24914,1.24914,1.24901,1.24901,9500000.0
2005-02-07 03:21:00,1.24915,1.24916,1.24895,1.2491,115899999.0
2005-02-07 03:22:00,1.24897,1.24912,1.24897,1.2491,89900001.0
2005-02-07 03:23:00,1.24905,1.24914,1.24893,1.24893,96100000.0
2005-02-07 03:24:00,1.24899,1.24908,1.24899,1.24908,48299999.0
2005-02-07 03:25:00,1.24907,1.24917,1.249,1.24917,65000000.0
2005-02-07 03:26:00,1.24923,1.24925,1.24915,1.2492,83900000.0
2005-02-07 03:27:00,1.24918,1.2492,1.24918,1.2492,9700000.0
2005-02-07 03:28:00,1.24916,1.24922,1.24908,1.24922,87300000.0
2005-02-07 03:29:00,1.24912,1.24916,1.24903,1.24911,78199999.0
2005-02-07 03:30:00,1.2492,1.24928,1.24915,1.24915,141399999.0
2005-02-07 03:31:00,1.24915,1.2492,1.2491,1.2492,66100003.0
2005-02-07 03:32:00,1.24927,1.2494,1.24906,1.24915,117200000.0
2005-02-07 03:33:00,1.24914,1.24937,1.24914,1.24937,37400001.0
2005-02-07 03:34:00,1.24938,1.24945,1.24938,1.24945,7000000.0
2005-02-07 03:35:00,1.24935,1.2494,1.24935,1.2494,123100000.0
2005-02-07 03:36:00,1.24923,1.24923,1.24915,1.24915,27100000.0
2005-02-07 03:37:00,1.24927,1.24927,1.24919,1.24923,58600001.0
2005-02-07 03:38:00,1.2493,1.2493,1.24922,1.24922,98700002.0
2005-02-07 03:39:00,1.24938,1.24939,1.24915,1.24915,139900002.0
2005-02-07 03:40:00,1.24875,1.24898,1.2483,1.24898,41700000.0
2005-02-07 03:41:00,1.24907,1.24907,1.24811,1.24811,78200000.0
2005-02-07 03:42:00,1.2481,1.2481,1.24805,1.24805,51000000.0
2005-02-07 03:43:00,1.24802,1.24858,1.24802,1.24853,67500000.0
2005-02-07 03:44:00,1.24881,1.24881,1.24862,1.24862,21500001.0
2005-02-07 03:45:00,1.24867,1.24875,1.24865,1.24865,112100002.0
2005-02-07 03:46:00,1.2487,1.24873,1.2487,1.24873,26399999.0
2005-02-07 03:47:00,1.24901,1.24901,1.24889,1.24897,89100000.0
2005-02-07 03:48:00,1.24874,1.2489,1.24854,1.24861,81500001.0
2005-02-07 03:49:00,1.24932,1.24932,1.24919,1.24922,97600000.0
2005-02-07 03:50:00,1.2488,1.249,1.2488,1.249,2400000.0
2005-02-07 03:51:00,1.24907,1.24919,1.24907,1.24912,106900002.0
2005-02-07 03:52:00,1.24905,1.24905,1.24905,1.24905,31299999.0
2005-02-07 03:53:00,1.24915,1.24915,1.24905,1.24915,136000001.0
2005-02-07 03:54:00,1.24912,1.24916,1.24903,1.24904,102100001.0
2005-02-07 03:55:00,1.2491,1.24929,1.2491,1.24914,45000000.0
2005-02-07 03:56:00,1.24915,1.24925,1.249,1.249,66700000.0
2005-02-07 03:57:00,1.24907,1.24913,1.24907,1.24913,46899998.0
2005-02-07 03:58:00,1.2491,1.24925,1.2491,1.24925,5600000.0
2005-02-07 03:59:00,1.24925,1.24925,1.24925,1.24925,6400000.0
2005-02-07 04:00:00,1.24918,1.24927,1.24918,1.24927,50700000.0
2005-02-07 04:01:00,1.24905,1.24905,1.24888,1.24888,26500000.0
2005-02-07 04:02:00,1.24909,1.24911,1.24909,1.24911,18400000.0
2005-02-07 04:03:00,1.24894,1.24894,1.24886,1.24886,5200000.0
2005-02-07 04:04:00,1.24908,1.24913,1.24896,1.24904,68799997.0
2005-02-07 04:05:00,1.24899,1.24899,1.24886,1.24897,90100000.0
2005-02-07 04:06:00,1.24904,1.24904,1.24882,1.24887,67600000.0
2005-02-07 04:07:00,1.24893,1.24893,1.24875,1.24883,73800000.0
2005-02-07 04:08:00,1.24883,1.2489,1.24875,1.24881,84000001.0
2005-02-07 04:09:00,1.24894,1.24902,1.24894,1.24901,92400002.0
2005-02-07 04:10:00,1.249,1.249,1.2489,1.249,70200000.0
2005-02-07 04:11:00,1.24895,1.249,1.24895,1.249,8900000.0
2005-02-07 04:12:00,1.24871,1.24871,1.24857,1.24862,141900000.0
2005-02-07 04:13:00,1.24905,1.24905,1.249,1.249,37100000.0
2005-02-07 04:14:00,1.249,1.24905,1.24895,1.24895,63090000.0
2005-02-07 04:15:00,1.24854,1.24863,1.24848,1.24863,15800000.0
2005-02-07 04:16:00,1.24895,1.249,1.24895,1.249,60200002.0
2005-02-07 04:17:00,1.2489,1.24898,1.2489,1.24898,44100000.0
2005-02-07 04:18:00,1.249,1.24902,1.249,1.24902,25799999.0
2005-02-07 04:19:00,1.24895,1.24905,1.2488,1.2488,95700001.0
2005-02-07 04:20:00,1.2488,1.24883,1.24872,1.24883,71600000.0
2005-02-07 04:21:00,1.24875,1.2488,1.2487,1.24878,48800001.0
2005-02-07 04:22:00,1.24875,1.24885,1.24872,1.24882,157299999.0
2005-02-07 04:23:00,1.2488,1.2488,1.24875,1.24875,77899999.0
2005-02-07 04:24:00,1.2487,1.24887,1.2487,1.24875,79700002.0
2005-02-07 04:25:00,1.24868,1.24868,1.24862,1.24862,10300000.0
2005-02-07 04:26:00,1.24867,1.24877,1.24862,1.24877,49400000.0
2005-02-07 04:27:00,1.2489,1.24898,1.2489,1.24898,50800000.0
2005-02-07 04:28:00,1.24873,1.24873,1.24862,1.24862,52499999.0
2005-02-07 04:29:00,1.24865,1.24875,1.24865,1.24873,115900002.0
2005-02-07 04:30:00,1.24882,1.24882,1.24868,1.24872,82799999.0
2005-02-07 04:31:00,1.2487,1.24884,1.24867,1.24884,73000001.0
2005-02-07 04:32:00,1.24878,1.2488,1.24864,1.24864,79500000.0
2005-02-07 04:33:00,1.24877,1.24884,1.2486,1.2486,63390001.0
2005-02-07 04:34:00,1.2487,1.24895,1.2487,1.2489,77299998.0
2005-02-07 04:35:00,1.24892,1.24892,1.2489,1.2489,17599999.0
2005-02-07 04:36:00,1.24887,1.24895,1.24887,1.24895,57499999.0
2005-02-07 04:37:00,1.2489,1.24892,1.2489,1.24892,44100000.0
2005-02-07 04:38:00,1.2489,1.24895,1.24887,1.2489,69900000.0
2005-02-07 04:39:00,1.24879,1.24884,1.24879,1.24882,46699998.0
2005-02-07 04:40:00,1.24884,1.24888,1.2488,1.24888,102100001.0
2005-02-07 04:41:00,1.24895,1.24895,1.24861,1.24861,89300002.0
2005-02-07 04:42:00,1.24875,1.24888,1.24874,1.24874,58200000.0
2005-02-07 04:43:00,1.2487,1.24898,1.2487,1.24884,98400001.0
2005-02-07 04:44:00,1.24906,1.24914,1.24883,1.24914,28400001.0
2005-02-07 04:45:00,1.24895,1.24916,1.24888,1.24909,45700000.0
2005-02-07 04:46:00,1.24917,1.24917,1.249,1.24908,49500001.0
2005-02-07 04:47:00,1.24908,1.24922,1.24908,1.24914,64499999.0
2005-02-07 04:48:00,1.2492,1.2492,1.24915,1.24915,38500001.0
2005-02-07 04:49:00,1.24858,1.24858,1.24844,1.24852,53000000.0
2005-02-07 04:50:00,1.24905,1.24905,1.24873,1.24873,42499999.0
2005-02-07 04:51:00,1.24895,1.24895,1.24885,1.2489,130600002.0
2005-02-07 04:52:00,1.24887,1.24887,1.24872,1.24872,38100000.0
2005-02-07 04:53:00,1.24885,1.24888,1.24873,1.24874,43600001.0
2005-02-07 04:54:00,1.2489,1.24893,1.24885,1.2489,72800000.0
2005-02-07 04:55:00,1.24892,1.24911,1.24889,1.24889,113800002.0
2005-02-07 04:56:00,1.24908,1.24908,1.24875,1.24875,60699999.0
2005-02-07 04:57:00,1.24881,1.24908,1.24881,1.24894,129100000.0
2005-02-07 04:58:00,1.24912,1.24924,1.24903,1.2491,178399998.0
2005-02-07 04:59:00,1.24914,1.24914,1.24883,1.24883,95599999.0
2005-02-07 05:00:00,1.24883,1.24883,1.24877,1.24877,33700000.0
2005-02-07 05:01:00,1.2489,1.2489,1.24885,1.2489,67600001.0
2005-02-07 05:02:00,1.24877,1.2488,1.24866,1.2487,74100001.0
2005-02-07 05:03:00,1.24888,1.24889,1.24888,1.24889,6400000.0
2005-02-07 05:04:00,1.24884,1.24892,1.24879,1.24882,136300001.0
2005-02-07 05:05:00,1.24897,1.24932,1.24897,1.24921,80399999.0
2005-02-07 05:06:00,1.24936,1.24943,1.24927,1.24929,101100000.0
2005-02-07 05:07:00,1.24933,1.24948,1.24924,1.24948,137100002.0
2005-02-07 05:08:00,1.24939,1.24939,1.24934,1.24934,30000001.0
2005-02-07 05:09:00,1.24919,1.24928,1.24884,1.24884,51800000.0
2005-02-07 05:10:00,1.24885,1.24887,1.24878,1.24881,126600002.0
2005-02-07 05:11:00,1.24886,1.24886,1.24881,1.24881,9600000.0
2005-02-07 05:12:00,1.24895,1.24895,1.2489,1.2489,10100000.0
2005-02-07 05:13:00,1.24892,1.24903,1.24892,1.24898,78400000.0
2005-02-07 05:14:00,1.24892,1.24892,1.24885,1.2489,5600000.0
2005-02-07 05:15:00,1.24885,1.2489,1.24883,1.24883,55700000.0
2005-02-07 05:16:00,1.24895,1.24898,1.24885,1.24885,100699998.0
2005-02-07 05:17:00,1.24901,1.24901,1.24842,1.24842,111000001.0
2005-02-07 05:18:00,1.24893,1.24909,1.24887,1.24887,135400001.0
2005-02-07 05:19:00,1.24915,1.24924,1.24914,1.24922,90700000.0
2005-02-07 05:20:00,1.24892,1.24905,1.24892,1.24905,45700000.0
2005-02-07 05:21:00,1.24902,1.24905,1.24893,1.24893,99800001.0
2005-02-07 05:22:00,1.2491,1.2491,1.24905,1.2491,36500002.0
2005-02-07 05:23:00,1.24908,1.24915,1.24905,1.24908,78000000.0
2005-02-07 05:24:00,1.24899,1.24899,1.24889,1.24889,51400001.0
2005-02-07 05:25:00,1.2491,1.2491,1.2491,1.2491,9600000.0
2005-02-07 05:26:00,1.2491,1.24915,1.24905,1.24905,31900000.0
2005-02-07 05:27:00,1.24905,1.2491,1.24905,1.2491,51000000.0
2005-02-07 05:28:00,1.2491,1.2491,1.2491,1.2491,18600000.0
2005-02-07 05:29:00,1.2491,1.2491,1.24905,1.24907,100399999.0
2005-02-07 05:30:00,1.24902,1.2491,1.24902,1.24905,115399999.0
2005-02-07 05:31:00,1.24882,1.24897,1.24879,1.24897,48790000.0
2005-02-07 05:32:00,1.24915,1.24915,1.24915,1.24915,38499999.0
2005-02-07 05:33:00,1.24898,1.24898,1.24893,1.24893,66800001.0
2005-02-07 05:34:00,1.24903,1.24907,1.249,1.24901,47100000.0
2005-02-07 05:35:00,1.24904,1.24904,1.24904,1.24904,69000000.0
2005-02-07 05:36:00,1.2491,1.24915,1.2491,1.24915,25900000.0
2005-02-07 05:37:00,1.24897,1.24898,1.24897,1.24898,64100003.0
2005-02-07 05:38:00,1.24897,1.24914,1.24896,1.24899,50400001.0
2005-02-07 05:39:00,1.24891,1.249,1.24891,1.24897,154300002.0
2005-02-07 05:40:00,1.2491,1.24913,1.24894,1.24895,65600000.0
2005-02-07 05:41:00,1.24903,1.24922,1.24903,1.2491,39799999.0
2005-02-07 05:42:00,1.24912,1.24923,1.24912,1.24923,2800000.0
2005-02-07 05:43:00,1.24922,1.24938,1.24922,1.24938,20900000.0
2005-02-07 05:44:00,1.24912,1.24919,1.2491,1.2491,47399999.0
2005-02-07 05:45:00,1.2492,1.24935,1.2492,1.24925,95200001.0
2005-02-07 05:46:00,1.2493,1.24935,1.2493,1.24935,30400000.0
2005-02-07 05:47:00,1.2493,1.24933,1.24923,1.2493,79200000.0
2005-02-07 05:48:00,1.24857,1.24873,1.24857,1.24865,70200000.0
2005-02-07 05:49:00,1.2493,1.24933,1.2493,1.24933,25800000.0
2005-02-07 05:50:00,1.24927,1.24937,1.24916,1.24916,112499999.0
2005-02-07 05:51:00,1.24918,1.24937,1.24918,1.24934,85700001.0
2005-02-07 05:52:00,1.2492,1.24936,1.24919,1.2493,216899999.0
2005-02-07 05:53:00,1.24938,1.24945,1.2493,1.24945,106700001.0
2005-02-07 05:54:00,1.24945,1.24945,1.2494,1.2494,36600001.0
2005-02-07 05:55:00,1.24937,1.24937,1.24915,1.24917,13400000.0
2005-02-07 05:56:00,1.24926,1.24933,1.2492,1.24922,115100000.0
2005-02-07 05:57:00,1.24935,1.2494,1.24935,1.2494,92800002.0
2005-02-07 05:58:00,1.24873,1.24904,1.24869,1.24904,130099996.0
2005-02-07 05:59:00,1.24935,1.24935,1.24935,1.24935,34100001.0
2005-02-07 06:00:00,1.2494,1.2494,1.24927,1.24927,71700000.0
2005-02-07 06:01:00,1.24943,1.24945,1.24923,1.24945,66600001.0
2005-02-07 06:02:00,1.24941,1.24943,1.24918,1.2492,64600001.0
2005-02-07 06:03:00,1.24919,1.24944,1.24919,1.2494,125090001.0
2005-02-07 06:04:00,1.24942,1.24953,1.24942,1.24946,83800001.0
2005-02-07 06:05:00,1.24962,1.24962,1.24944,1.24945,82499999.0
2005-02-07 06:06:00,1.2495,1.2495,1.24945,1.24945,86000000.0
2005-02-07 06:07:00,1.24955,1.24955,1.24945,1.24947,37000000.0
2005-02-07 06:08:00,1.24949,1.24952,1.24942,1.24944,145500000.0
2005-02-07 06:09:00,1.24927,1.24927,1.24917,1.24917,44300000.0
2005-02-07 06:10:00,1.24931,1.2494,1.2492,1.2494,43400000.0
2005-02-07 06:11:00,1.24935,1.24945,1.24935,1.24938,104900001.0
2005-02-07 06:12:00,1.24931,1.24931,1.24894,1.24894,42500001.0
2005-02-07 06:13:00,1.2492,1.2492,1.24915,1.24915,9600000.0
2005-02-07 06:14:00,1.2493,1.24941,1.24912,1.24941,85599998.0
2005-02-07 06:15:00,1.24947,1.24947,1.24912,1.2492,92600000.0
2005-02-07 06:16:00,1.24917,1.24934,1.24917,1.24917,83699998.0
2005-02-07 06:17:00,1.24924,1.24934,1.24908,1.24917,115300000.0
2005-02-07 06:18:00,1.2492,1.24923,1.24904,1.24917,114900000.0
2005-02-07 06:19:00,1.2492,1.2492,1.24902,1.24902,68799999.0
2005-02-07 06:20:00,1.24905,1.24922,1.24905,1.24922,62300002.0
2005-02-07 06:21:00,1.24923,1.24925,1.24905,1.24905,191499996.0
2005-02-07 06:22:00,1.2491,1.24917,1.2491,1.2491,30300000.0
2005-02-07 06:23:00,1.24907,1.2494,1.24907,1.2494,80800000.0
2005-02-07 06:24:00,1.24942,1.24949,1.24941,1.24948,120900002.0
2005-02-07 06:25:00,1.24953,1.24953,1.24932,1.24932,4900000.0
2005-02-07 06:26:00,1.24948,1.24961,1.24946,1.24951,23300000.0
2005-02-07 06:27:00,1.24947,1.24947,1.24931,1.24931,80800000.0
2005-02-07 06:28:00,1.24955,1.24965,1.2495,1.2495,25600000.0
2005-02-07 06:29:00,1.24907,1.24921,1.24907,1.24918,123999999.0
2005-02-07 06:30:00,1.24962,1.24962,1.24962,1.24962,6600000.0
2005-02-07 06:31:00,1.2496,1.24965,1.24955,1.24955,78899999.0
2005-02-07 06:32:00,1.2496,1.2496,1.2496,1.2496,45300002.0
2005-02-07 06:33:00,1.24957,1.24957,1.2494,1.2494,49400000.0
2005-02-07 06:34:00,1.24941,1.24958,1.24931,1.24946,49500000.0
2005-02-07 06:35:00,1.24945,1.24955,1.24945,1.24945,94689999.0
2005-02-07 06:36:00,1.24937,1.24939,1.24937,1.24939,7200000.0
2005-02-07 06:37:00,1.2495,1.24952,1.24945,1.2495,94500001.0
2005-02-07 06:38:00,1.24937,1.24937,1.24884,1.24884,65100001.0
2005-02-07 06:39:00,1.24947,1.2495,1.24945,1.2495,64900000.0
2005-02-07 06:41:00,1.24945,1.24945,1.24923,1.24923,42800000.0
2005-02-07 06:42:00,1.24922,1.24946,1.24922,1.24946,68799999.0
2005-02-07 06:43:00,1.2493,1.24943,1.2493,1.2494,63900000.0
2005-02-07 06:44:00,1.24943,1.24953,1.24943,1.24945,67500001.0
2005-02-07 06:45:00,1.24946,1.24946,1.24922,1.24922,89800002.0
2005-02-07 06:46:00,1.24932,1.24938,1.24931,1.24938,58100002.0
2005-02-07 06:47:00,1.24945,1.24954,1.2494,1.24943,142900000.0
2005-02-07 06:48:00,1.24925,1.24931,1.24918,1.24931,99900001.0
2005-02-07 06:49:00,1.24935,1.24935,1.24935,1.24935,9600000.0
2005-02-07 06:50:00,1.24942,1.24948,1.2494,1.24942,107300002.0
2005-02-07 06:51:00,1.24928,1.24941,1.24893,1.24941,111600000.0
2005-02-07 06:52:00,1.24943,1.24952,1.24938,1.24944,138099999.0
2005-02-07 06:53:00,1.24948,1.24948,1.24948,1.24948,9600000.0
2005-02-07 06:54:00,1.2495,1.2495,1.2495,1.2495,48099998.0
2005-02-07 06:55:00,1.24941,1.24957,1.24941,1.24945,89100002.0
2005-02-07 06:56:00,1.2495,1.24955,1.2495,1.2495,106700001.0
2005-02-07 06:57:00,1.2495,1.2495,1.24945,1.24945,35200000.0
2005-02-07 06:58:00,1.2495,1.2495,1.2495,1.2495,19100000.0
2005-02-07 06:59:00,1.2492,1.2493,1.24919,1.24928,109300000.0
2005-02-07 07:00:00,1.24945,1.2495,1.24945,1.24945,91599999.0
2005-02-07 07:01:00,1.24922,1.24922,1.24905,1.24912,112799998.0
2005-02-07 07:02:00,1.2495,1.2495,1.24943,1.24943,11200000.0
2005-02-07 07:03:00,1.24955,1.24955,1.24945,1.2495,105200000.0
2005-02-07 07:04:00,1.24948,1.2496,1.24948,1.24954,138500002.0
2005-02-07 07:05:00,1.24943,1.24951,1.24943,1.24949,74999997.0
2005-02-07 07:06:00,1.24955,1.24955,1.24945,1.2495,57699998.0
2005-02-07 07:07:00,1.2495,1.24952,1.24945,1.24945,21900000.0
2005-02-07 07:08:00,1.24945,1.24945,1.24945,1.24945,39800000.0
2005-02-07 07:09:00,1.24945,1.24955,1.24945,1.2495,111300001.0
2005-02-07 07:10:00,1.2495,1.24953,1.2495,1.24953,49600001.0
2005-02-07 07:11:00,1.2495,1.2495,1.2495,1.2495,5600000.0
2005-02-07 07:12:00,1.24946,1.24955,1.24941,1.24941,93800001.0
2005-02-07 07:13:00,1.24918,1.24919,1.24909,1.24912,161300000.0
2005-02-07 07:14:00,1.24906,1.24929,1.24906,1.24929,75499999.0
2005-02-07 07:15:00,1.24935,1.24937,1.24915,1.24915,20000000.0
2005-02-07 07:16:00,1.24915,1.24919,1.24911,1.24913,141600003.0
2005-02-07 07:17:00,1.24938,1.2494,1.24938,1.2494,24399999.0
2005-02-07 07:18:00,1.24937,1.24945,1.24925,1.24925,54100001.0
2005-02-07 07:19:00,1.24944,1.24944,1.24941,1.24941,16000000.0
2005-02-07 07:20:00,1.24932,1.2495,1.24932,1.24935,78400000.0
2005-02-07 07:21:00,1.24931,1.24948,1.24931,1.24947,93100002.0
2005-02-07 07:22:00,1.24935,1.24955,1.24935,1.24955,32200000.0
2005-02-07 07:23:00,1.2495,1.2495,1.2495,1.2495,900000.0
2005-02-07 07:24:00,1.24946,1.24946,1.24928,1.24936,68800000.0
2005-02-07 07:25:00,1.24938,1.24938,1.24926,1.24926,203900002.0
2005-02-07 07:26:00,1.2494,1.24943,1.24935,1.24935,33500000.0
2005-02-07 07:27:00,1.24937,1.24937,1.2493,1.2493,39300000.0
2005-02-07 07:28:00,1.24935,1.24948,1.24924,1.24924,193100005.0
2005-02-07 07:29:00,1.24922,1.24947,1.24922,1.24935,110499999.0
2005-02-07 07:30:00,1.24943,1.24951,1.24934,1.2495,148599998.0
2005-02-07 07:31:00,1.2494,1.24981,1.24923,1.24981,179400001.0
2005-02-07 07:32:00,1.24959,1.24959,1.24956,1.24956,32000000.0
2005-02-07 07:33:00,1.24932,1.24932,1.24892,1.24892,105399999.0
2005-02-07 07:34:00,1.24959,1.24969,1.24934,1.24939,130600001.0
2005-02-07 07:35:00,1.24958,1.24973,1.24954,1.24973,73199998.0
2005-02-07 07:36:00,1.24973,1.24988,1.24958,1.24963,115600000.0
2005-02-07 07:37:00,1.24968,1.24983,1.24968,1.24983,41400001.0
2005-02-07 07:38:00,1.24988,1.24988,1.2497,1.24987,92800001.0
2005-02-07 07:39:00,1.24986,1.24986,1.24964,1.24967,68699999.0
2005-02-07 07:40:00,1.24965,1.2497,1.24965,1.24968,63200002.0
2005-02-07 07:41:00,1.24958,1.24958,1.24952,1.24952,9600000.0
2005-02-07 07:42:00,1.24946,1.2497,1.24944,1.2497,68700000.0
2005-02-07 07:43:00,1.24949,1.24961,1.24907,1.24907,94799999.0
2005-02-07 07:44:00,1.2497,1.24975,1.24961,1.24961,115100001.0
2005-02-07 07:45:00,1.24957,1.24973,1.24957,1.24973,143900001.0
2005-02-07 07:46:00,1.24969,1.24974,1.24958,1.24963,132400000.0
2005-02-07 07:47:00,1.24962,1.24976,1.24962,1.24974,127600001.0
2005-02-07 07:48:00,1.24974,1.24983,1.24959,1.24968,88500000.0
2005-02-07 07:49:00,1.24974,1.24984,1.24965,1.24965,63099999.0
2005-02-07 07:50:00,1.24953,1.24978,1.2495,1.24977,123900000.0
2005-02-07 07:51:00,1.24978,1.24978,1.24954,1.2496,97100000.0
2005-02-07 07:52:00,1.24966,1.24966,1.24959,1.24959,37500000.0
2005-02-07 07:53:00,1.2494,1.2494,1.24897,1.24897,14000000.0
2005-02-07 07:54:00,1.2496,1.24965,1.24955,1.24955,94199999.0
2005-02-07 07:55:00,1.24957,1.24957,1.24927,1.24931,105699999.0
2005-02-07 07:56:00,1.24928,1.24928,1.24884,1.24884,70999999.0
2005-02-07 07:57:00,1.24901,1.24942,1.24895,1.24895,113100000.0
2005-02-07 07:58:00,1.24905,1.24905,1.24883,1.24886,52700000.0
2005-02-07 07:59:00,1.2488,1.24906,1.2488,1.24906,34600001.0
2005-02-07 08:00:00,1.249,1.24916,1.24896,1.24916,151599997.0
2005-02-07 08:01:00,1.2491,1.24922,1.24886,1.24886,120699998.0
2005-02-07 08:02:00,1.24917,1.2493,1.24907,1.24907,35400000.0
2005-02-07 08:03:00,1.24901,1.24929,1.24901,1.24929,44799998.0
2005-02-07 08:04:00,1.2492,1.2492,1.24905,1.24915,43000001.0
2005-02-07 08:05:00,1.24908,1.24908,1.24898,1.24902,83100000.0
2005-02-07 08:06:00,1.2491,1.24915,1.2491,1.24915,99400000.0
2005-02-07 08:07:00,1.24905,1.24905,1.24885,1.24885,143600003.0
2005-02-07 08:08:00,1.24887,1.24901,1.24876,1.24876,97100001.0
2005-02-07 08:09:00,1.24907,1.24925,1.24906,1.24906,119100001.0
2005-02-07 08:10:00,1.24883,1.2491,1.24881,1.2491,94500000.0
2005-02-07 08:11:00,1.24913,1.24915,1.24903,1.24915,32000000.0
2005-02-07 08:12:00,1.249,1.24941,1.249,1.24921,129399999.0
2005-02-07 08:13:00,1.24925,1.24929,1.2491,1.2491,163800000.0
2005-02-07 08:14:00,1.24918,1.24933,1.24908,1.24933,124200001.0
2005-02-07 08:15:00,1.2494,1.24943,1.24935,1.24935,48800000.0
2005-02-07 08:16:00,1.24934,1.24946,1.24924,1.24929,42800000.0
2005-02-07 08:17:00,1.2494,1.2494,1.24935,1.24937,17700000.0
2005-02-07 08:18:00,1.24937,1.24943,1.24904,1.24913,111299999.0
2005-02-07 08:19:00,1.24935,1.24945,1.24919,1.24919,108200002.0
2005-02-07 08:20:00,1.24915,1.24945,1.24915,1.24945,112900002.0
2005-02-07 08:21:00,1.2493,1.2493,1.24911,1.24925,74000000.0
2005-02-07 08:22:00,1.2495,1.24952,1.24948,1.2495,69599999.0
2005-02-07 08:23:00,1.2495,1.24955,1.24945,1.2495,82900002.0
2005-02-07 08:24:00,1.2494,1.2494,1.24928,1.24936,52000001.0
2005-02-07 08:25:00,1.24932,1.24938,1.2493,1.24938,50300000.0
2005-02-07 08:26:00,1.2493,1.24932,1.24913,1.24932,94500002.0
2005-02-07 08:27:00,1.24921,1.24939,1.24921,1.24939,76699997.0
2005-02-07 08:28:00,1.2493,1.2493,1.2493,1.2493,7200000.0
2005-02-07 08:29:00,1.2494,1.2494,1.2493,1.2493,58200002.0
2005-02-07 08:30:00,1.24933,1.24943,1.24933,1.2494,58400000.0
2005-02-07 08:31:00,1.24943,1.24943,1.24935,1.2494,79200000.0
2005-02-07 08:32:00,1.24932,1.24932,1.24853,1.24876,140099997.0
2005-02-07 08:33:00,1.24874,1.24881,1.2484,1.24844,141100001.0
2005-02-07 08:34:00,1.24837,1.24902,1.24837,1.24893,119900002.0
2005-02-07 08:35:00,1.24931,1.24931,1.24912,1.24927,92700000.0
2005-02-07 08:36:00,1.24907,1.24907,1.24901,1.24901,8800000.0
2005-02-07 08:37:00,1.24908,1.24908,1.24883,1.2489,61199999.0
2005-02-07 08:38:00,1.24886,1.24886,1.24869,1.24869,196699998.0
2005-02-07 08:39:00,1.24872,1.24889,1.24872,1.24876,53300000.0
2005-02-07 08:40:00,1.24885,1.24885,1.24882,1.24882,10200000.0
2005-02-07 08:41:00,1.24907,1.24907,1.24875,1.24875,70000002.0
2005-02-07 08:42:00,1.24879,1.24907,1.24879,1.24907,73500000.0
2005-02-07 08:43:00,1.24915,1.24915,1.24903,1.24905,140999998.0
2005-02-07 08:44:00,1.24905,1.24905,1.24885,1.24893,120099999.0
2005-02-07 08:45:00,1.249,1.24908,1.249,1.24908,57900000.0
2005-02-07 08:46:00,1.24884,1.24893,1.24883,1.24883,51300000.0
2005-02-07 08:47:00,1.2491,1.2491,1.24903,1.24903,33400000.0
2005-02-07 08:48:00,1.24895,1.24895,1.24881,1.24881,42300000.0
2005-02-07 08:49:00,1.2491,1.24915,1.2491,1.24915,15100000.0
2005-02-07 08:50:00,1.249,1.24938,1.24899,1.2491,96000001.0
2005-02-07 08:51:00,1.2495,1.24953,1.24938,1.24938,58400000.0
2005-02-07 08:52:00,1.24958,1.24958,1.24944,1.24945,84899999.0
2005-02-07 08:53:00,1.24947,1.24963,1.24936,1.24936,79300000.0
2005-02-07 08:54:00,1.24937,1.24968,1.24937,1.24959,103300000.0
2005-02-07 08:55:00,1.24975,1.24975,1.2494,1.24953,69900000.0
2005-02-07 08:56:00,1.24948,1.24948,1.2493,1.2493,75400001.0
2005-02-07 08:57:00,1.24952,1.24952,1.24923,1.24923,99399999.0
2005-02-07 08:58:00,1.24942,1.24974,1.24942,1.24946,102099999.0
2005-02-07 08:59:00,1.24944,1.24958,1.24936,1.24936,28400000.0
2005-02-07 09:00:00,1.24928,1.24937,1.24919,1.24919,70100001.0
2005-02-07 09:01:00,1.24922,1.24928,1.24922,1.24928,20500001.0
2005-02-07 09:02:00,1.24936,1.24951,1.24931,1.24951,52800000.0
2005-02-07 09:03:00,1.24976,1.24986,1.24964,1.24974,123399999.0
2005-02-07 09:04:00,1.24995,1.24998,1.24972,1.24972,53800000.0
2005-02-07 09:05:00,1.2497,1.24986,1.2497,1.24986,46400001.0
2005-02-07 09:06:00,1.24982,1.24982,1.24965,1.24973,57900000.0
2005-02-07 09:07:00,1.24969,1.24969,1.24954,1.24954,20000000.0
2005-02-07 09:08:00,1.24957,1.24984,1.24957,1.24969,59900001.0
2005-02-07 09:09:00,1.24964,1.24997,1.24964,1.24984,22200000.0
2005-02-07 09:10:00,1.24991,1.24996,1.24991,1.24996,51300000.0
2005-02-07 09:11:00,1.24991,1.25002,1.2498,1.25002,61099998.0
2005-02-07 09:12:00,1.25013,1.25015,1.25013,1.25015,45599999.0
2005-02-07 09:13:00,1.24994,1.24994,1.24952,1.24965,81800000.0
2005-02-07 09:14:00,1.2498,1.25004,1.2498,1.24994,73400000.0
2005-02-07 09:15:00,1.25014,1.25014,1.24983,1.24983,80800001.0
2005-02-07 09:16:00,1.25,1.25,1.24974,1.24974,38300000.0
2005-02-07 09:17:00,1.24991,1.2503,1.24991,1.25022,120100003.0
2005-02-07 09:18:00,1.25023,1.25023,1.25006,1.25017,109400001.0
2005-02-07 09:19:00,1.25007,1.25023,1.24998,1.25008,73999999.0
2005-02-07 09:20:00,1.25045,1.25052,1.25028,1.25028,106199999.0
2005-02-07 09:21:00,1.2503,1.2503,1.24992,1.24992,85800001.0
2005-02-07 09:22:00,1.24998,1.25026,1.24992,1.24992,115700000.0
2005-02-07 09:23:00,1.24986,1.24999,1.24986,1.24999,4000000.0
2005-02-07 09:24:00,1.25008,1.25011,1.24989,1.2499,105000002.0
2005-02-07 09:25:00,1.24996,1.25033,1.24996,1.25033,105500003.0
2005-02-07 09:26:00,1.25047,1.2506,1.25029,1.25029,39100000.0
2005-02-07 09:27:00,1.25045,1.25045,1.25009,1.25013,130900000.0
2005-02-07 09:28:00,1.2502,1.2502,1.24993,1.25015,111700001.0
2005-02-07 09:29:00,1.25013,1.25028,1.25003,1.25015,167199999.0
2005-02-07 09:30:00,1.24998,1.25012,1.24995,1.24995,106200002.0
2005-02-07 09:31:00,1.24999,1.25016,1.24996,1.25001,196500000.0
2005-02-07 09:32:00,1.25001,1.25001,1.24985,1.24985,35600000.0
2005-02-07 09:33:00,1.24942,1.24991,1.24893,1.24983,89400000.0
2005-02-07 09:34:00,1.24999,1.24999,1.24986,1.24986,21700001.0
2005-02-07 09:35:00,1.24987,1.25003,1.24983,1.24983,9100000.0
2005-02-07 09:36:00,1.25,1.25,1.24983,1.24992,40700000.0
2005-02-07 09:37:00,1.24995,1.25019,1.24992,1.25008,61899999.0
2005-02-07 09:38:00,1.25026,1.25035,1.25014,1.25035,78299999.0
2005-02-07 09:39:00,1.25023,1.25071,1.25018,1.25055,165999997.0
2005-02-07 09:40:00,1.2505,1.25079,1.25032,1.25072,133600001.0
2005-02-07 09:41:00,1.25056,1.25075,1.25038,1.25075,48600000.0
2005-02-07 09:42:00,1.25097,1.25097,1.25073,1.25075,89600003.0
2005-02-07 09:43:00,1.25064,1.25078,1.25064,1.25066,72400000.0
2005-02-07 09:44:00,1.2506,1.25086,1.2506,1.25085,56599999.0
2005-02-07 09:45:00,1.25094,1.25104,1.25075,1.25088,160899999.0
2005-02-07 09:46:00,1.25078,1.25106,1.25067,1.25106,170700002.0
2005-02-07 09:47:00,1.2511,1.25122,1.25089,1.2509,152100000.0
2005-02-07 09:48:00,1.25087,1.25104,1.25059,1.25059,140899997.0
2005-02-07 09:49:00,1.25066,1.25083,1.2506,1.25083,52700000.0
2005-02-07 09:50:00,1.25063,1.25112,1.25062,1.25098,123200001.0
2005-02-07 09:51:00,1.25109,1.2512,1.25096,1.25096,206999998.0
2005-02-07 09:52:00,1.2511,1.2512,1.25098,1.25098,67200002.0
2005-02-07 09:53:00,1.2513,1.2514,1.25103,1.2512,177800004.0
2005-02-07 09:54:00,1.25135,1.25135,1.25097,1.25102,20000000.0
2005-02-07 09:55:00,1.25097,1.25099,1.25068,1.25099,131100002.0
2005-02-07 09:56:00,1.25079,1.25079,1.25038,1.25046,86599999.0
2005-02-07 09:57:00,1.25058,1.25093,1.25044,1.25093,212700004.0
2005-02-07 09:58:00,1.2509,1.25094,1.25054,1.25091,122199998.0
2005-02-07 09:59:00,1.25095,1.25101,1.25064,1.25087,184799998.0
2005-02-07 10:00:00,1.25073,1.25096,1.25073,1.25096,104400000.0
2005-02-07 10:01:00,1.25078,1.25096,1.25074,1.25087,162900002.0
2005-02-07 10:02:00,1.25092,1.25149,1.25092,1.25135,143200003.0
2005-02-07 10:03:00,1.25139,1.25139,1.25114,1.25114,54000000.0
2005-02-07 10:04:00,1.25146,1.25146,1.25114,1.25122,115399998.0
2005-02-07 10:05:00,1.2512,1.2512,1.25104,1.25108,119099999.0
2005-02-07 10:06:00,1.25113,1.2512,1.25096,1.2512,96300001.0
2005-02-07 10:07:00,1.25115,1.25115,1.25086,1.25093,107900002.0
2005-02-07 10:08:00,1.25087,1.25102,1.25086,1.25086,66699999.0
2005-02-07 10:09:00,1.25094,1.25104,1.25088,1.25104,77600001.0
2005-02-07 10:10:00,1.25107,1.25113,1.25098,1.25105,95300001.0
2005-02-07 10:11:00,1.25113,1.25113,1.25089,1.2509,143000001.0
2005-02-07 10:12:00,1.25071,1.251,1.25071,1.251,97599998.0
2005-02-07 10:13:00,1.25078,1.25103,1.25078,1.25103,141999999.0
2005-02-07 10:14:00,1.25078,1.25096,1.25072,1.25096,92400000.0
2005-02-07 10:15:00,1.25101,1.25101,1.25067,1.25089,99099999.0
2005-02-07 10:16:00,1.25073,1.25089,1.25072,1.25077,101300002.0
2005-02-07 10:17:00,1.25078,1.25086,1.25065,1.25065,133200001.0
2005-02-07 10:18:00,1.25097,1.25105,1.25095,1.25095,65800000.0
2005-02-07 10:19:00,1.25095,1.25102,1.25095,1.25095,83199998.0
2005-02-07 10:20:00,1.25093,1.25093,1.25062,1.25062,26000000.0
2005-02-07 10:21:00,1.25054,1.25054,1.2501,1.25038,27000000.0
2005-02-07 10:22:00,1.25039,1.25064,1.25039,1.25059,154100003.0
2005-02-07 10:23:00,1.25058,1.25061,1.25044,1.25047,84199999.0
2005-02-07 10:24:00,1.25052,1.25066,1.25044,1.25046,101400000.0
2005-02-07 10:25:00,1.25075,1.25075,1.25052,1.25054,87999999.0
2005-02-07 10:26:00,1.25057,1.25059,1.25021,1.25042,134400003.0
2005-02-07 10:27:00,1.25036,1.2505,1.2501,1.2501,57600001.0
2005-02-07 10:28:00,1.25027,1.25027,1.24983,1.24983,94100001.0
2005-02-07 10:29:00,1.24975,1.24999,1.24945,1.24945,163100000.0
2005-02-07 10:30:00,1.24975,1.24983,1.24954,1.2496,106200000.0
2005-02-07 10:31:00,1.24979,1.24993,1.24979,1.24993,12900000.0
2005-02-07 10:32:00,1.2499,1.2499,1.24969,1.2497,8100000.0
2005-02-07 10:33:00,1.2496,1.24985,1.24957,1.24979,127200000.0
2005-02-07 10:34:00,1.24977,1.24983,1.2497,1.24979,87099999.0
2005-02-07 10:35:00,1.24971,1.24988,1.24964,1.24964,135599998.0
2005-02-07 10:36:00,1.24963,1.24979,1.24931,1.24931,129800001.0
2005-02-07 10:37:00,1.24932,1.24932,1.2487,1.24873,63899999.0
2005-02-07 10:38:00,1.24892,1.24892,1.2486,1.24871,102199999.0
2005-02-07 10:39:00,1.24882,1.24882,1.24853,1.24857,82200003.0
2005-02-07 10:40:00,1.24867,1.24905,1.24867,1.24897,83000000.0
2005-02-07 10:41:00,1.24895,1.24915,1.24895,1.249,65100000.0
2005-02-07 10:42:00,1.24915,1.24921,1.24907,1.24921,175500005.0
2005-02-07 10:43:00,1.24927,1.24927,1.24918,1.24923,44700001.0
2005-02-07 10:44:00,1.24943,1.24962,1.24929,1.24939,104600000.0
2005-02-07 10:45:00,1.24971,1.24971,1.24953,1.24953,118600000.0
2005-02-07 10:46:00,1.24951,1.24983,1.24951,1.24965,153400002.0
2005-02-07 10:47:00,1.24965,1.24993,1.24963,1.24985,117799998.0
2005-02-07 10:48:00,1.25,1.25014,1.24991,1.24999,77300000.0
2005-02-07 10:49:00,1.25035,1.25035,1.25004,1.25015,125000002.0
2005-02-07 10:50:00,1.25019,1.25023,1.24999,1.25015,137999998.0
2005-02-07 10:51:00,1.25039,1.25039,1.25018,1.2502,104799997.0
2005-02-07 10:52:00,1.25015,1.25026,1.25015,1.25025,16900000.0
2005-02-07 10:53:00,1.25027,1.25027,1.25001,1.25002,54900000.0
2005-02-07 10:54:00,1.25022,1.25041,1.25009,1.25022,132200003.0
2005-02-07 10:55:00,1.25029,1.25052,1.2501,1.2501,143800002.0
2005-02-07 10:56:00,1.25025,1.25041,1.25025,1.25041,122200002.0
2005-02-07 10:57:00,1.25048,1.2507,1.2504,1.25048,187500002.0
2005-02-07 10:58:00,1.2505,1.25067,1.25046,1.25046,141000003.0
2005-02-07 10:59:00,1.25072,1.25072,1.25062,1.25062,52099999.0
2005-02-07 11:00:00,1.25055,1.25065,1.25053,1.25057,47200000.0
2005-02-07 11:01:00,1.25075,1.25102,1.25064,1.25102,55200000.0
2005-02-07 11:02:00,1.25105,1.25126,1.25095,1.25126,55400000.0
2005-02-07 11:03:00,1.2513,1.25134,1.2511,1.25122,128200002.0
2005-02-07 11:04:00,1.2514,1.25145,1.25114,1.25119,121399999.0
2005-02-07 11:05:00,1.25133,1.2515,1.25129,1.2515,95799999.0
2005-02-07 11:06:00,1.25148,1.2517,1.25144,1.25153,40100000.0
2005-02-07 11:07:00,1.25169,1.25169,1.25153,1.25153,1600000.0
2005-02-07 11:08:00,1.25175,1.25175,1.25135,1.25135,22800000.0
2005-02-07 11:09:00,1.2513,1.25151,1.2513,1.25143,41700000.0
2005-02-07 11:10:00,1.25145,1.25154,1.25145,1.2515,30300001.0
2005-02-07 11:11:00,1.25158,1.25162,1.25148,1.25158,110400001.0
2005-02-07 11:12:00,1.2515,1.25155,1.25145,1.2515,232700001.0
2005-02-07 11:13:00,1.25145,1.25145,1.25126,1.25126,103400002.0
2005-02-07 11:14:00,1.25129,1.25147,1.25124,1.25124,77500001.0
2005-02-07 11:15:00,1.25122,1.25146,1.25122,1.25146,152100001.0
2005-02-07 11:16:00,1.25159,1.25176,1.25156,1.25176,167400002.0
2005-02-07 11:17:00,1.25195,1.25229,1.25165,1.25165,93800000.0
2005-02-07 11:18:00,1.25163,1.25198,1.25163,1.25198,30300000.0
2005-02-07 11:19:00,1.25225,1.25233,1.25208,1.25212,79300000.0
2005-02-07 11:20:00,1.25233,1.25233,1.25203,1.25212,206100001.0
2005-02-07 11:21:00,1.25245,1.25305,1.25245,1.25297,79100002.0
2005-02-07 11:22:00,1.253,1.25311,1.25264,1.25264,55499999.0
2005-02-07 11:23:00,1.25271,1.25271,1.25224,1.25224,37799999.0
2005-02-07 11:24:00,1.25233,1.25249,1.25226,1.25248,118500001.0
2005-02-07 11:25:00,1.25275,1.25287,1.25261,1.25278,127700002.0
2005-02-07 11:26:00,1.25298,1.25298,1.2529,1.2529,64300000.0
2005-02-07 11:27:00,1.25292,1.25306,1.25292,1.25299,157100002.0
2005-02-07 11:28:00,1.25285,1.25285,1.25259,1.25266,98800000.0
2005-02-07 11:29:00,1.25283,1.25291,1.25268,1.25268,43100000.0
2005-02-07 11:30:00,1.25277,1.25291,1.25277,1.25282,60400001.0
2005-02-07 11:31:00,1.25288,1.253,1.25287,1.253,61600000.0
2005-02-07 11:32:00,1.25296,1.25296,1.25273,1.25274,183999998.0
2005-02-07 11:33:00,1.25285,1.25295,1.25285,1.25295,82290002.0
2005-02-07 11:34:00,1.25286,1.25286,1.2526,1.25263,123599997.0
2005-02-07 11:35:00,1.25284,1.25291,1.25272,1.25275,96000000.0
2005-02-07 11:36:00,1.25297,1.25304,1.25285,1.25285,153100002.0
2005-02-07 11:37:00,1.25303,1.25389,1.25303,1.25384,167000003.0
2005-02-07 11:38:00,1.25433,1.25525,1.25433,1.25525,120900001.0
2005-02-07 11:39:00,1.25587,1.25587,1.25485,1.25485,95999998.0
2005-02-07 11:40:00,1.25495,1.25521,1.2541,1.2541,188399997.0
2005-02-07 11:41:00,1.25416,1.25521,1.25416,1.25501,139800000.0
2005-02-07 11:42:00,1.25522,1.25522,1.25488,1.25488,136100000.0
2005-02-07 11:43:00,1.25504,1.25504,1.25449,1.25449,189900000.0
2005-02-07 11:44:00,1.25435,1.25462,1.2541,1.25447,103599999.0
2005-02-07 11:45:00,1.25453,1.2548,1.25453,1.25472,136699997.0
2005-02-07 11:46:00,1.25477,1.25477,1.2545,1.25454,128899999.0
2005-02-07 11:47:00,1.2545,1.2545,1.25422,1.25422,55199999.0
2005-02-07 11:48:00,1.25433,1.25443,1.25433,1.25442,80399998.0
2005-02-07 11:49:00,1.25465,1.25481,1.25451,1.25481,63800000.0
2005-02-07 11:50:00,1.25506,1.25511,1.25501,1.25508,156800000.0
2005-02-07 11:51:00,1.255,1.255,1.2548,1.25481,128299999.0
2005-02-07 11:52:00,1.25492,1.25492,1.25462,1.25487,169900001.0
2005-02-07 11:53:00,1.25478,1.25478,1.25465,1.25472,84899999.0
2005-02-07 11:54:00,1.25487,1.25487,1.2547,1.25471,96800000.0
2005-02-07 11:55:00,1.25501,1.25501,1.25477,1.25482,100800001.0
2005-02-07 11:56:00,1.25487,1.25496,1.25472,1.25472,46300000.0
2005-02-07 11:57:00,1.25487,1.25487,1.25467,1.25474,184799998.0
2005-02-07 11:58:00,1.25476,1.25483,1.2546,1.2546,96700001.0
2005-02-07 11:59:00,1.25475,1.25475,1.25466,1.2547,65800001.0
2005-02-07 12:00:00,1.25477,1.25477,1.25471,1.25473,32700000.0
2005-02-07 12:01:00,1.25468,1.25468,1.25457,1.25457,71999999.0
2005-02-07 12:02:00,1.25455,1.2547,1.25455,1.25455,99100003.0
2005-02-07 12:03:00,1.25462,1.25473,1.25462,1.25462,37500001.0
2005-02-07 12:04:00,1.25472,1.25474,1.25462,1.25468,176800002.0
2005-02-07 12:05:00,1.25471,1.25473,1.2546,1.2546,59500000.0
2005-02-07 12:06:00,1.2548,1.25491,1.2548,1.25485,80500002.0
2005-02-07 12:07:00,1.25464,1.25475,1.25464,1.25466,110400000.0
2005-02-07 12:08:00,1.25475,1.25479,1.25466,1.25479,62200000.0
2005-02-07 12:09:00,1.25472,1.25477,1.25471,1.25472,59599999.0
2005-02-07 12:10:00,1.25476,1.25479,1.25476,1.25479,35100000.0
2005-02-07 12:11:00,1.25465,1.25479,1.25465,1.25479,61200000.0
2005-02-07 12:12:00,1.25474,1.25484,1.25467,1.25472,170000000.0
2005-02-07 12:13:00,1.25474,1.25487,1.25465,1.25465,184799998.0
2005-02-07 12:14:00,1.2546,1.25462,1.25455,1.25455,45399999.0
2005-02-07 12:15:00,1.25457,1.25468,1.25448,1.25452,115199998.0
2005-02-07 12:16:00,1.25455,1.25455,1.25431,1.25433,61300000.0
2005-02-07 12:17:00,1.25439,1.25439,1.25406,1.25415,136700001.0
2005-02-07 12:18:00,1.25435,1.25435,1.25399,1.25399,89600001.0
2005-02-07 12:19:00,1.25406,1.25406,1.25396,1.254,69099999.0
2005-02-07 12:20:00,1.25402,1.25406,1.25383,1.25383,99900002.0
2005-02-07 12:21:00,1.25382,1.25386,1.25372,1.25383,253200007.0
2005-02-07 12:22:00,1.25378,1.25387,1.25369,1.25387,49700000.0
2005-02-07 12:23:00,1.2539,1.25406,1.25379,1.25392,110499998.0
2005-02-07 12:24:00,1.25405,1.25427,1.254,1.25423,146199998.0
2005-02-07 12:25:00,1.25462,1.25475,1.25429,1.25438,118600000.0
2005-02-07 12:26:00,1.25468,1.2547,1.25448,1.25455,140199999.0
2005-02-07 12:27:00,1.25452,1.25452,1.25414,1.25419,93800003.0
2005-02-07 12:28:00,1.25435,1.25437,1.25429,1.25431,104200001.0
2005-02-07 12:29:00,1.25427,1.25435,1.25427,1.25428,31599999.0
2005-02-07 12:30:00,1.25425,1.2543,1.25425,1.2543,22000000.0
2005-02-07 12:31:00,1.25425,1.25438,1.25425,1.25438,97600000.0
2005-02-07 12:32:00,1.25419,1.25419,1.254,1.25402,56800000.0
2005-02-07 12:33:00,1.2542,1.2542,1.25412,1.25414,42400001.0
2005-02-07 12:34:00,1.2542,1.25425,1.25415,1.25415,94399999.0
2005-02-07 12:35:00,1.25425,1.25425,1.25415,1.25415,48200000.0
2005-02-07 12:36:00,1.2542,1.2543,1.25399,1.25399,94199999.0
2005-02-07 12:37:00,1.2541,1.25415,1.25405,1.2541,102599998.0
2005-02-07 12:38:00,1.25412,1.25412,1.2541,1.2541,28200000.0
2005-02-07 12:39:00,1.25415,1.25415,1.25405,1.2541,91700000.0
2005-02-07 12:40:00,1.25417,1.25426,1.25406,1.25407,142200001.0
2005-02-07 12:41:00,1.2543,1.2544,1.25411,1.2544,88100001.0
2005-02-07 12:42:00,1.25401,1.25424,1.25397,1.25397,166300001.0
2005-02-07 12:43:00,1.25421,1.25421,1.25401,1.25409,182900003.0
2005-02-07 12:44:00,1.25409,1.25417,1.25406,1.2541,109099999.0
2005-02-07 12:45:00,1.25415,1.25424,1.25408,1.25413,117500003.0
2005-02-07 12:46:00,1.25425,1.25425,1.2542,1.2542,51799998.0
2005-02-07 12:47:00,1.2542,1.25423,1.2542,1.25423,54900000.0
2005-02-07 12:48:00,1.25425,1.25425,1.2541,1.2542,58200001.0
2005-02-07 12:49:00,1.2542,1.25425,1.25404,1.25415,100500000.0
2005-02-07 12:50:00,1.25422,1.25425,1.25418,1.25419,60499999.0
2005-02-07 12:51:00,1.25411,1.2542,1.25404,1.25407,59299998.0
2005-02-07 12:52:00,1.2541,1.25417,1.25405,1.25417,153200004.0
2005-02-07 12:53:00,1.25413,1.25413,1.25399,1.25399,39000001.0
2005-02-07 12:54:00,1.254,1.25421,1.254,1.25416,57200000.0
2005-02-07 12:55:00,1.25415,1.25421,1.254,1.254,66400001.0
2005-02-07 12:56:00,1.25405,1.25419,1.25401,1.25403,63100000.0
2005-02-07 12:57:00,1.25407,1.25425,1.25407,1.25425,36800000.0
2005-02-07 12:58:00,1.25427,1.25434,1.25427,1.25431,43900000.0
2005-02-07 12:59:00,1.25436,1.25446,1.2543,1.25446,80000001.0
2005-02-07 13:00:00,1.25436,1.25436,1.25417,1.25417,109499999.0
2005-02-07 13:01:00,1.25435,1.25447,1.25435,1.25445,113799998.0
2005-02-07 13:02:00,1.25467,1.25482,1.25447,1.25447,67900000.0
2005-02-07 13:03:00,1.25451,1.25472,1.25432,1.25464,170599997.0
2005-02-07 13:04:00,1.25487,1.25494,1.25466,1.25473,75700001.0
2005-02-07 13:05:00,1.25491,1.25494,1.25468,1.25475,185500002.0
2005-02-07 13:06:00,1.255,1.25505,1.25498,1.255,19900000.0
2005-02-07 13:07:00,1.25501,1.25501,1.25472,1.25482,117900002.0
2005-02-07 13:08:00,1.25498,1.25503,1.25475,1.25503,161000002.0
2005-02-07 13:09:00,1.25502,1.25508,1.25492,1.25508,128600000.0
2005-02-07 13:10:00,1.255,1.255,1.25482,1.25492,47399999.0
2005-02-07 13:11:00,1.25504,1.25504,1.25491,1.25491,51400000.0
2005-02-07 13:12:00,1.25497,1.25497,1.25497,1.25497,21500000.0
2005-02-07 13:13:00,1.25502,1.25506,1.25479,1.25495,188399997.0
2005-02-07 13:14:00,1.25496,1.25507,1.25489,1.25507,129900002.0
2005-02-07 13:15:00,1.25507,1.25513,1.2549,1.2549,69100000.0
2005-02-07 13:16:00,1.25511,1.25521,1.25501,1.25521,89200000.0
2005-02-07 13:17:00,1.25528,1.25528,1.25502,1.25502,67900001.0
2005-02-07 13:18:00,1.25528,1.25542,1.25518,1.25522,242200003.0
2005-02-07 13:19:00,1.25527,1.25527,1.25497,1.25509,185600004.0
2005-02-07 13:20:00,1.25507,1.25507,1.25483,1.2549,141600003.0
2005-02-07 13:21:00,1.25501,1.25503,1.25494,1.25501,92300001.0
2005-02-07 13:22:00,1.25502,1.25511,1.25483,1.25483,102600000.0
2005-02-07 13:23:00,1.25477,1.25484,1.25468,1.25482,130200000.0
2005-02-07 13:24:00,1.25475,1.2548,1.25464,1.2548,113299999.0
2005-02-07 13:25:00,1.25458,1.25463,1.25423,1.25463,87300000.0
2005-02-07 13:26:00,1.25473,1.25475,1.25468,1.25469,56600000.0
2005-02-07 13:27:00,1.25457,1.25457,1.25407,1.25435,127699999.0
2005-02-07 13:28:00,1.25451,1.25451,1.25431,1.25431,66800002.0
2005-02-07 13:29:00,1.2542,1.25442,1.25405,1.25428,146600002.0
2005-02-07 13:30:00,1.25431,1.25437,1.25333,1.25333,158700002.0
2005-02-07 13:31:00,1.2532,1.25327,1.2527,1.2528,111300000.0
2005-02-07 13:32:00,1.25327,1.25336,1.25309,1.25316,75800001.0
2005-02-07 13:33:00,1.25347,1.25347,1.25306,1.25306,93700001.0
2005-02-07 13:34:00,1.25347,1.25347,1.25295,1.253,138800001.0
2005-02-07 13:35:00,1.25316,1.25316,1.25298,1.25298,66000001.0
2005-02-07 13:36:00,1.25292,1.25305,1.25292,1.25304,86199999.0
2005-02-07 13:37:00,1.25296,1.25306,1.25278,1.25278,105900002.0
2005-02-07 13:38:00,1.25293,1.25321,1.25288,1.25321,92600001.0
2005-02-07 13:39:00,1.25315,1.25315,1.25305,1.25305,30900000.0
2005-02-07 13:40:00,1.25293,1.25316,1.25293,1.25316,61500001.0
2005-02-07 13:41:00,1.25316,1.25329,1.25315,1.25315,99000001.0
2005-02-07 13:42:00,1.25324,1.25324,1.253,1.253,145800002.0
2005-02-07 13:43:00,1.25318,1.25319,1.25307,1.25307,15200000.0
2005-02-07 13:44:00,1.25314,1.25314,1.25283,1.25283,128200000.0
2005-02-07 13:45:00,1.25289,1.25304,1.25289,1.25297,28700000.0
2005-02-07 13:46:00,1.25293,1.25301,1.25285,1.25292,159100000.0
2005-02-07 13:47:00,1.25291,1.25291,1.25276,1.2528,51900000.0
2005-02-07 13:48:00,1.25275,1.25275,1.2526,1.2526,42200000.0
2005-02-07 13:49:00,1.25274,1.2528,1.25274,1.25275,97200000.0
2005-02-07 13:50:00,1.25287,1.25287,1.25265,1.25265,135999997.0
2005-02-07 13:51:00,1.25267,1.25282,1.25267,1.25282,22300000.0
2005-02-07 13:52:00,1.25278,1.25281,1.25246,1.25246,88900000.0
2005-02-07 13:53:00,1.25262,1.25265,1.25227,1.2523,144100003.0
2005-02-07 13:54:00,1.25239,1.25239,1.25201,1.25218,124100000.0
2005-02-07 13:55:00,1.25225,1.25243,1.25214,1.25231,125600001.0
2005-02-07 13:56:00,1.25227,1.25254,1.25227,1.25241,88099999.0
2005-02-07 13:57:00,1.2523,1.25235,1.25204,1.25226,158400001.0
2005-02-07 13:58:00,1.25226,1.25226,1.2521,1.2521,2400000.0
2005-02-07 13:59:00,1.25223,1.2523,1.25215,1.25215,44700000.0
2005-02-07 14:00:00,1.2522,1.25223,1.25207,1.25207,144500000.0
2005-02-07 14:01:00,1.25215,1.2522,1.25208,1.25216,69299999.0
2005-02-07 14:02:00,1.2522,1.2522,1.25205,1.25205,10400000.0
2005-02-07 14:03:00,1.25205,1.25237,1.25205,1.25237,144700003.0
2005-02-07 14:04:00,1.25258,1.25271,1.25244,1.25267,157399999.0
2005-02-07 14:05:00,1.25265,1.25276,1.25262,1.25263,92699998.0
2005-02-07 14:06:00,1.2526,1.2526,1.2524,1.2524,48700000.0
2005-02-07 14:07:00,1.25247,1.25247,1.25224,1.25238,110599999.0
2005-02-07 14:08:00,1.25233,1.25233,1.25224,1.25224,21500001.0
2005-02-07 14:09:00,1.25221,1.25221,1.25177,1.25177,129800000.0
2005-02-07 14:10:00,1.25185,1.25187,1.25174,1.25175,161100000.0
2005-02-07 14:11:00,1.25179,1.25192,1.25179,1.25191,60399999.0
2005-02-07 14:12:00,1.25189,1.25195,1.25183,1.25183,78600002.0
2005-02-07 14:13:00,1.25199,1.25202,1.25192,1.25197,43000000.0
2005-02-07 14:14:00,1.25188,1.25197,1.2518,1.2518,47200000.0
2005-02-07 14:15:00,1.25195,1.25205,1.25195,1.25195,104799999.0
2005-02-07 14:16:00,1.25196,1.25196,1.25194,1.25194,19400000.0
2005-02-07 14:17:00,1.25187,1.25199,1.25187,1.25189,102200001.0
2005-02-07 14:18:00,1.25173,1.25196,1.25168,1.25196,110300002.0
2005-02-07 14:19:00,1.25205,1.25205,1.25192,1.25203,35899999.0
2005-02-07 14:20:00,1.25215,1.25237,1.25187,1.25194,156400000.0
2005-02-07 14:21:00,1.25213,1.2528,1.25213,1.25266,80600000.0
2005-02-07 14:22:00,1.25255,1.25255,1.25255,1.25255,36099999.0
2005-02-07 14:23:00,1.25265,1.25265,1.25248,1.25248,110499997.0
2005-02-07 14:24:00,1.25258,1.25281,1.2525,1.25281,99500001.0
2005-02-07 14:25:00,1.25257,1.25268,1.25257,1.25263,83200001.0
2005-02-07 14:26:00,1.25262,1.25265,1.25247,1.25247,50400001.0
2005-02-07 14:27:00,1.25255,1.25267,1.25254,1.25267,84799997.0
2005-02-07 14:28:00,1.25267,1.25268,1.25263,1.25268,66900001.0
2005-02-07 14:29:00,1.25256,1.25267,1.25256,1.25267,83200000.0
2005-02-07 14:30:00,1.25285,1.25307,1.25273,1.25305,203200000.0
2005-02-07 14:31:00,1.25308,1.25311,1.25295,1.25311,84200003.0
2005-02-07 14:32:00,1.25314,1.25314,1.25293,1.25293,160500002.0
2005-02-07 14:33:00,1.2529,1.253,1.25284,1.25292,190599998.0
2005-02-07 14:34:00,1.25295,1.25306,1.25288,1.25296,105300000.0
2005-02-07 14:35:00,1.25298,1.25298,1.25283,1.25289,46899998.0
2005-02-07 14:36:00,1.25305,1.25305,1.25295,1.253,99700000.0
2005-02-07 14:37:00,1.2531,1.2531,1.25286,1.25286,42900001.0
2005-02-07 14:38:00,1.25297,1.25297,1.25274,1.25295,111999996.0
2005-02-07 14:39:00,1.25296,1.25296,1.25265,1.25265,128200001.0
2005-02-07 14:40:00,1.25272,1.25272,1.25255,1.25255,27800000.0
2005-02-07 14:41:00,1.25255,1.2527,1.25255,1.25269,54200001.0
2005-02-07 14:42:00,1.25278,1.25279,1.25254,1.25254,19500000.0
2005-02-07 14:43:00,1.25268,1.25284,1.2526,1.25279,55900000.0
2005-02-07 14:44:00,1.25264,1.25273,1.25248,1.25248,43300000.0
2005-02-07 14:45:00,1.25239,1.25257,1.25239,1.25247,57600000.0
2005-02-07 14:46:00,1.2525,1.25257,1.25244,1.25245,152199999.0
2005-02-07 14:47:00,1.2526,1.2526,1.2526,1.2526,4000000.0
2005-02-07 14:48:00,1.25249,1.25249,1.25246,1.25246,23100000.0
2005-02-07 14:49:00,1.25236,1.25256,1.25236,1.25254,122900003.0
2005-02-07 14:50:00,1.2526,1.2526,1.25242,1.25242,24000000.0
2005-02-07 14:51:00,1.25244,1.2525,1.25225,1.2525,81000000.0
2005-02-07 14:52:00,1.25256,1.25256,1.25237,1.25237,82199999.0
2005-02-07 14:53:00,1.25243,1.25259,1.25232,1.25232,91700001.0
2005-02-07 14:54:00,1.2523,1.25245,1.2523,1.2524,87900000.0
2005-02-07 14:55:00,1.25238,1.2524,1.25221,1.25235,135500001.0
2005-02-07 14:56:00,1.25248,1.25248,1.25233,1.25237,77200000.0
2005-02-07 14:57:00,1.25225,1.25225,1.25208,1.25208,36000000.0
2005-02-07 14:58:00,1.25211,1.25213,1.25192,1.25192,58800001.0
2005-02-07 14:59:00,1.25202,1.25213,1.25201,1.25203,85900000.0
2005-02-07 15:00:00,1.25201,1.25201,1.25176,1.25182,134100002.0
2005-02-07 15:01:00,1.25181,1.25187,1.25169,1.25187,79499999.0
2005-02-07 15:02:00,1.25168,1.25168,1.25152,1.25152,38399999.0
2005-02-07 15:03:00,1.2516,1.2517,1.25156,1.25157,53500000.0
2005-02-07 15:04:00,1.25165,1.25165,1.25145,1.25145,142700003.0
2005-02-07 15:05:00,1.25154,1.25155,1.25141,1.25155,72000000.0
2005-02-07 15:06:00,1.25162,1.25166,1.25144,1.2515,76400001.0
2005-02-07 15:07:00,1.25152,1.25195,1.25152,1.25195,63400003.0
2005-02-07 15:08:00,1.25193,1.25196,1.25177,1.25177,79100000.0
2005-02-07 15:09:00,1.25178,1.25191,1.25175,1.2519,95800000.0
2005-02-07 15:10:00,1.25175,1.25175,1.25137,1.25141,53100000.0
2005-02-07 15:11:00,1.25177,1.25182,1.25165,1.25182,145000001.0
2005-02-07 15:12:00,1.2519,1.25192,1.25177,1.25177,54800001.0
2005-02-07 15:13:00,1.25178,1.25196,1.25175,1.25191,112499998.0
2005-02-07 15:14:00,1.25199,1.25199,1.25175,1.25175,37900000.0
2005-02-07 15:15:00,1.25194,1.25204,1.25186,1.25189,42200001.0
2005-02-07 15:16:00,1.25192,1.25195,1.2518,1.25181,69500000.0
2005-02-07 15:17:00,1.25196,1.25205,1.25193,1.25198,92300000.0
2005-02-07 15:18:00,1.25219,1.2523,1.25205,1.25222,121900000.0
2005-02-07 15:19:00,1.25245,1.25245,1.25192,1.25192,68800000.0
2005-02-07 15:20:00,1.25212,1.25224,1.25204,1.25219,89500001.0
2005-02-07 15:21:00,1.25219,1.25244,1.25219,1.2523,63999999.0
2005-02-07 15:22:00,1.25242,1.25248,1.25226,1.25226,119199999.0
2005-02-07 15:23:00,1.25221,1.25237,1.25221,1.25229,85399999.0
2005-02-07 15:24:00,1.25256,1.25256,1.2522,1.25243,163500000.0
2005-02-07 15:25:00,1.25255,1.25264,1.25234,1.25238,129599998.0
2005-02-07 15:26:00,1.25259,1.25278,1.25246,1.25246,107199999.0
2005-02-07 15:27:00,1.25257,1.25262,1.25243,1.25254,83799997.0
2005-02-07 15:28:00,1.25269,1.25275,1.25263,1.25274,111700001.0
2005-02-07 15:29:00,1.25263,1.2527,1.25212,1.25212,29900000.0
2005-02-07 15:30:00,1.25275,1.25275,1.25188,1.25188,60400000.0
2005-02-07 15:31:00,1.25257,1.25257,1.25212,1.25237,22600000.0
2005-02-07 15:32:00,1.25257,1.2529,1.25257,1.2529,197699998.0
2005-02-07 15:33:00,1.25297,1.25299,1.25265,1.2527,93299997.0
2005-02-07 15:34:00,1.25312,1.25313,1.25279,1.25279,99100000.0
2005-02-07 15:35:00,1.25285,1.25285,1.25253,1.25258,137799999.0
2005-02-07 15:36:00,1.25256,1.25279,1.25246,1.25246,111899999.0
2005-02-07 15:37:00,1.25244,1.25254,1.25241,1.25241,31500000.0
2005-02-07 15:38:00,1.25249,1.25264,1.25243,1.25243,120300003.0
2005-02-07 15:39:00,1.25246,1.25246,1.25228,1.25232,171400005.0
2005-02-07 15:40:00,1.25237,1.25237,1.25213,1.25215,74000003.0
2005-02-07 15:41:00,1.25215,1.25221,1.2521,1.25213,121299999.0
2005-02-07 15:42:00,1.25212,1.25212,1.25202,1.25204,171800001.0
2005-02-07 15:43:00,1.25227,1.25227,1.25212,1.25219,99000001.0
2005-02-07 15:44:00,1.25223,1.25223,1.25217,1.25217,4900000.0
2005-02-07 15:45:00,1.25211,1.25216,1.25204,1.25216,53600000.0
2005-02-07 15:46:00,1.25214,1.2523,1.25206,1.25219,87900002.0
2005-02-07 15:47:00,1.25217,1.25224,1.25213,1.25213,158299998.0
2005-02-07 15:48:00,1.2522,1.25225,1.25212,1.25215,128900001.0
2005-02-07 15:49:00,1.25221,1.25229,1.25213,1.25218,99899999.0
2005-02-07 15:50:00,1.25225,1.25225,1.25225,1.25225,27900000.0
2005-02-07 15:51:00,1.25228,1.25228,1.2522,1.25228,49800001.0
2005-02-07 15:52:00,1.25219,1.25238,1.25219,1.25232,126999999.0
2005-02-07 15:53:00,1.2525,1.25269,1.2525,1.25251,63900000.0
2005-02-07 15:54:00,1.25259,1.25276,1.25257,1.25272,187600003.0
2005-02-07 15:55:00,1.25281,1.25281,1.25267,1.25277,56600001.0
2005-02-07 15:56:00,1.25276,1.25276,1.25263,1.25263,32600000.0
2005-02-07 15:57:00,1.25237,1.25278,1.25237,1.25278,94400000.0
2005-02-07 15:58:00,1.25259,1.2527,1.25259,1.2526,178999999.0
2005-02-07 15:59:00,1.25275,1.25291,1.25275,1.2529,88999999.0
2005-02-07 16:00:00,1.253,1.25303,1.25295,1.253,93200000.0
2005-02-07 16:01:00,1.25299,1.25302,1.25296,1.25302,53799999.0
2005-02-07 16:02:00,1.25306,1.25311,1.25301,1.25308,82499999.0
2005-02-07 16:03:00,1.2531,1.25314,1.25297,1.25297,158600001.0
2005-02-07 16:04:00,1.2531,1.25319,1.25295,1.25297,119600001.0
2005-02-07 16:05:00,1.25333,1.25333,1.25317,1.25317,82899999.0
2005-02-07 16:06:00,1.25349,1.25366,1.25341,1.25363,99799999.0
2005-02-07 16:07:00,1.25362,1.25362,1.25312,1.2532,114200001.0
2005-02-07 16:08:00,1.25325,1.25343,1.25325,1.25342,61600001.0
2005-02-07 16:09:00,1.25355,1.25359,1.25327,1.25347,83100002.0
2005-02-07 16:10:00,1.25373,1.25374,1.25362,1.2537,138300002.0
2005-02-07 16:11:00,1.25387,1.25387,1.25352,1.25352,98400001.0
2005-02-07 16:12:00,1.25353,1.25353,1.25337,1.25353,90700001.0
2005-02-07 16:13:00,1.25355,1.25355,1.25338,1.25347,94900002.0
2005-02-07 16:14:00,1.25355,1.25368,1.25355,1.25355,139400002.0
2005-02-07 16:15:00,1.25365,1.25371,1.25357,1.25363,153299997.0
2005-02-07 16:16:00,1.2538,1.2539,1.25377,1.2538,74000000.0
2005-02-07 16:17:00,1.2538,1.25381,1.25371,1.25381,89199999.0
2005-02-07 16:18:00,1.25382,1.25382,1.25371,1.25371,161100001.0
2005-02-07 16:19:00,1.25375,1.25381,1.25365,1.25366,162599998.0
2005-02-07 16:20:00,1.25367,1.25378,1.25367,1.25378,76799999.0
2005-02-07 16:21:00,1.25378,1.25382,1.25372,1.25372,76800000.0
2005-02-07 16:22:00,1.25372,1.25377,1.25368,1.25377,79000001.0
2005-02-07 16:23:00,1.25378,1.25382,1.25368,1.25368,121100001.0
2005-02-07 16:24:00,1.25372,1.25376,1.2537,1.2537,78800001.0
2005-02-07 16:25:00,1.25368,1.25368,1.25359,1.25362,37100001.0
2005-02-07 16:26:00,1.25362,1.25393,1.25362,1.25387,168100000.0
2005-02-07 16:27:00,1.25408,1.25436,1.25406,1.25436,94500000.0
2005-02-07 16:28:00,1.25429,1.25429,1.25421,1.25421,24200000.0
2005-02-07 16:29:00,1.25413,1.25413,1.25393,1.25405,55700002.0
2005-02-07 16:30:00,1.25397,1.25407,1.25373,1.25373,110799999.0
2005-02-07 16:31:00,1.25361,1.25361,1.25325,1.25325,132200000.0
2005-02-07 16:32:00,1.25332,1.25337,1.2532,1.25328,161400000.0
2005-02-07 16:33:00,1.25333,1.25333,1.2531,1.25322,61900000.0
2005-02-07 16:34:00,1.2533,1.25331,1.25301,1.25301,93700000.0
2005-02-07 16:35:00,1.25326,1.25326,1.25315,1.25315,90399999.0
2005-02-07 16:36:00,1.25324,1.25326,1.25323,1.25323,26200000.0
2005-02-07 16:37:00,1.25335,1.25342,1.25333,1.25334,78799997.0
2005-02-07 16:38:00,1.25339,1.25339,1.25323,1.25323,154200001.0
2005-02-07 16:39:00,1.25326,1.25329,1.25313,1.2532,42200001.0
2005-02-07 16:40:00,1.2531,1.25311,1.2531,1.25311,30500000.0
2005-02-07 16:41:00,1.25289,1.25302,1.25287,1.253,133899999.0
2005-02-07 16:42:00,1.25319,1.25319,1.25317,1.25317,8000000.0
2005-02-07 16:43:00,1.25342,1.25361,1.25336,1.25336,86900001.0
2005-02-07 16:44:00,1.25332,1.25335,1.25319,1.25319,58600002.0
2005-02-07 16:45:00,1.25344,1.25351,1.25343,1.25345,116000001.0
2005-02-07 16:46:00,1.25354,1.25354,1.25339,1.25342,95400001.0
2005-02-07 16:47:00,1.25354,1.25372,1.25354,1.25364,131000000.0
2005-02-07 16:48:00,1.25358,1.25385,1.25358,1.25385,87800001.0
2005-02-07 16:49:00,1.25384,1.25422,1.25384,1.25417,100400000.0
2005-02-07 16:50:00,1.25414,1.2543,1.25414,1.25425,190900002.0
2005-02-07 16:51:00,1.25434,1.25435,1.25406,1.25406,103700003.0
2005-02-07 16:52:00,1.2541,1.25429,1.25405,1.25429,72500000.0
2005-02-07 16:53:00,1.25412,1.25412,1.25362,1.25362,107300001.0
2005-02-07 16:54:00,1.25383,1.254,1.25371,1.25389,177800002.0
2005-02-07 16:55:00,1.25393,1.25406,1.25379,1.25401,244300002.0
2005-02-07 16:56:00,1.25409,1.25438,1.25409,1.25425,78599998.0
2005-02-07 16:57:00,1.25436,1.25471,1.25429,1.25456,58200000.0
2005-02-07 16:58:00,1.25495,1.25505,1.25472,1.25481,134200000.0
2005-02-07 16:59:00,1.2549,1.25527,1.25486,1.25527,114700003.0
2005-02-07 17:00:00,1.25531,1.25531,1.2547,1.25472,157300002.0
2005-02-07 17:01:00,1.25447,1.25447,1.25416,1.25422,118600002.0
2005-02-07 17:02:00,1.25437,1.25437,1.25399,1.25399,64200000.0
2005-02-07 17:03:00,1.25424,1.25443,1.2542,1.2542,124200003.0
2005-02-07 17:04:00,1.2542,1.25429,1.25406,1.25411,65100000.0
2005-02-07 17:05:00,1.25428,1.25455,1.25428,1.25455,118500000.0
2005-02-07 17:06:00,1.25485,1.25485,1.25445,1.25445,114700002.0
2005-02-07 17:07:00,1.25465,1.25496,1.25465,1.25492,103299999.0
2005-02-07 17:08:00,1.25489,1.25503,1.25483,1.25483,96800000.0
2005-02-07 17:09:00,1.2549,1.25496,1.25478,1.25478,260000001.0
2005-02-07 17:10:00,1.25487,1.25506,1.25485,1.2549,110600002.0
2005-02-07 17:11:00,1.25484,1.25499,1.25473,1.25475,156200000.0
2005-02-07 17:12:00,1.25473,1.25473,1.25463,1.2547,81700000.0
2005-02-07 17:13:00,1.25471,1.25471,1.25443,1.25447,97300001.0
2005-02-07 17:14:00,1.25472,1.25472,1.25471,1.25471,32299999.0
2005-02-07 17:15:00,1.25465,1.25472,1.25465,1.25465,30600000.0
2005-02-07 17:16:00,1.25456,1.25464,1.25447,1.25447,60300001.0
2005-02-07 17:17:00,1.25446,1.25451,1.25434,1.25436,121400003.0
2005-02-07 17:18:00,1.25443,1.25455,1.25443,1.25445,103200001.0
2005-02-07 17:19:00,1.25448,1.25448,1.25435,1.25435,2700000.0
2005-02-07 17:20:00,1.2544,1.2544,1.25417,1.25417,98500001.0
2005-02-07 17:21:00,1.25402,1.25402,1.25398,1.25398,14200000.0
2005-02-07 17:22:00,1.25395,1.25409,1.25395,1.25405,113300004.0
2005-02-07 17:23:00,1.254,1.254,1.25379,1.25383,32000000.0
2005-02-07 17:24:00,1.25383,1.25386,1.25381,1.25381,73499997.0
2005-02-07 17:25:00,1.25385,1.25394,1.25373,1.25394,195000001.0
2005-02-07 17:26:00,1.2538,1.2538,1.25354,1.25354,177400004.0
2005-02-07 17:27:00,1.2537,1.2537,1.25367,1.25367,54400000.0
2005-02-07 17:28:00,1.25345,1.25358,1.25334,1.25337,77400000.0
2005-02-07 17:29:00,1.25324,1.25357,1.25322,1.2535,166600001.0
2005-02-07 17:30:00,1.2536,1.2536,1.2534,1.2534,170600002.0
2005-02-07 17:31:00,1.25342,1.25349,1.25336,1.25338,96100001.0
2005-02-07 17:32:00,1.25332,1.25343,1.25312,1.25318,163200000.0
2005-02-07 17:33:00,1.25342,1.25342,1.25326,1.25327,135299999.0
2005-02-07 17:34:00,1.2534,1.25375,1.2534,1.25375,42200000.0
2005-02-07 17:35:00,1.25379,1.25389,1.25365,1.25365,83300000.0
2005-02-07 17:36:00,1.25366,1.25385,1.25363,1.25369,98100000.0
2005-02-07 17:37:00,1.25372,1.25384,1.2536,1.25367,92100000.0
2005-02-07 17:38:00,1.25388,1.25412,1.25388,1.25393,100299999.0
2005-02-07 17:39:00,1.25407,1.25417,1.25396,1.25396,81800000.0
2005-02-07 17:40:00,1.25415,1.25428,1.25408,1.2541,127000002.0
2005-02-07 17:41:00,1.25402,1.25402,1.25394,1.25394,97900002.0
2005-02-07 17:42:00,1.25388,1.25402,1.25386,1.25395,77800000.0
2005-02-07 17:43:00,1.25412,1.25419,1.25375,1.25408,98700002.0
2005-02-07 17:44:00,1.25416,1.25417,1.25405,1.25407,135499997.0
2005-02-07 17:45:00,1.25422,1.25447,1.25422,1.25441,63899999.0
2005-02-07 17:46:00,1.25463,1.25478,1.25463,1.25473,86000001.0
2005-02-07 17:47:00,1.25496,1.25514,1.25487,1.25487,28700000.0
2005-02-07 17:48:00,1.25508,1.25508,1.25483,1.25486,121299999.0
2005-02-07 17:49:00,1.25493,1.25493,1.25484,1.25485,71300001.0
2005-02-07 17:50:00,1.25482,1.25482,1.25442,1.25442,31099999.0
2005-02-07 17:51:00,1.25436,1.25436,1.25422,1.25422,40199998.0
2005-02-07 17:52:00,1.25441,1.25448,1.25428,1.25428,102400002.0
2005-02-07 17:53:00,1.2542,1.2543,1.25417,1.25417,106100001.0
2005-02-07 17:54:00,1.25415,1.25415,1.25386,1.2541,54200001.0
2005-02-07 17:55:00,1.25384,1.2539,1.25373,1.25386,84400002.0
2005-02-07 17:56:00,1.25383,1.25409,1.25374,1.25385,124999998.0
2005-02-07 17:57:00,1.25383,1.25397,1.25375,1.25389,63200001.0
2005-02-07 17:58:00,1.25383,1.25383,1.25353,1.25358,161500003.0
2005-02-07 17:59:00,1.25373,1.25425,1.25373,1.25421,64900000.0
2005-02-07 18:00:00,1.25413,1.25413,1.25368,1.25371,65500001.0
2005-02-07 18:01:00,1.25368,1.25383,1.25351,1.25367,649400009.0
2005-02-07 18:02:00,1.25384,1.25419,1.25381,1.25396,1006900003.0
2005-02-07 18:03:00,1.2537,1.25412,1.2537,1.25402,691999999.0
2005-02-07 18:04:00,1.25427,1.25469,1.25421,1.2546,779399998.0
2005-02-07 18:05:00,1.25483,1.25505,1.25477,1.2549,1162099995.0
2005-02-07 18:06:00,1.25506,1.2554,1.25506,1.25534,578500005.0
2005-02-07 18:07:00,1.25546,1.25546,1.25512,1.25513,1231800006.0
2005-02-07 18:08:00,1.25508,1.25509,1.25489,1.25491,976999999.0
2005-02-07 18:09:00,1.25494,1.25522,1.25494,1.25509,514499999.0
2005-02-07 18:10:00,1.2553,1.25545,1.25522,1.25525,865399996.0
2005-02-07 18:11:00,1.2553,1.2553,1.25494,1.25499,830800000.0
2005-02-07 18:12:00,1.25488,1.25488,1.25467,1.25467,66900002.0
2005-02-07 18:13:00,1.25485,1.25492,1.2546,1.2549,421600000.0
2005-02-07 18:14:00,1.255,1.255,1.25462,1.25463,481700007.0
2005-02-07 18:15:00,1.25456,1.25464,1.25442,1.25444,678899999.0
2005-02-07 18:16:00,1.25445,1.25457,1.25444,1.25453,386200003.0
2005-02-07 18:17:00,1.25464,1.25474,1.25454,1.25464,909800010.0
2005-02-07 18:18:00,1.25463,1.25479,1.25463,1.25467,594899999.0
2005-02-07 18:19:00,1.25485,1.25492,1.25473,1.25481,182500004.0
2005-02-07 18:20:00,1.25497,1.25502,1.25482,1.25486,542500002.0
2005-02-07 18:21:00,1.25501,1.25512,1.25494,1.25497,192199999.0
2005-02-07 18:22:00,1.25502,1.25505,1.25494,1.25505,214600000.0
2005-02-07 18:23:00,1.25517,1.25524,1.25503,1.25503,433900003.0
2005-02-07 18:24:00,1.25508,1.25514,1.25496,1.25498,584900009.0
2005-02-07 18:25:00,1.25513,1.25531,1.25507,1.25528,557300004.0
2005-02-07 18:26:00,1.25529,1.25534,1.25516,1.25522,945100001.0
2005-02-07 18:27:00,1.2553,1.2553,1.25525,1.25528,664800001.0
2005-02-07 18:28:00,1.25522,1.25522,1.25489,1.25489,382499998.0
2005-02-07 18:29:00,1.25482,1.25494,1.25475,1.25475,260600001.0
2005-02-07 18:30:00,1.25473,1.25496,1.25473,1.25496,1039399997.0
2005-02-07 18:31:00,1.25496,1.25512,1.25496,1.255,436799999.0
2005-02-07 18:32:00,1.25495,1.25508,1.25478,1.2549,353900002.0
2005-02-07 18:33:00,1.2549,1.25521,1.25485,1.25504,507699999.0
2005-02-07 18:34:00,1.25515,1.25528,1.25511,1.25516,335300000.0
2005-02-07 18:35:00,1.25537,1.25542,1.25523,1.25525,477899997.0
2005-02-07 18:36:00,1.25527,1.25527,1.25497,1.25502,354100000.0
2005-02-07 18:37:00,1.25515,1.25516,1.25505,1.25505,129300000.0
2005-02-07 18:38:00,1.25523,1.25541,1.25523,1.25532,321200003.0
2005-02-07 18:39:00,1.25528,1.25529,1.25518,1.25522,228999997.0
2005-02-07 18:40:00,1.25524,1.25548,1.25524,1.25537,656800000.0
2005-02-07 18:41:00,1.25557,1.25557,1.25539,1.25543,271100004.0
2005-02-07 18:42:00,1.25556,1.25582,1.25556,1.25562,505900004.0
2005-02-07 18:43:00,1.25557,1.25567,1.25555,1.2556,399300001.0
2005-02-07 18:44:00,1.25574,1.25586,1.25571,1.25579,240399996.0
2005-02-07 18:45:00,1.2558,1.2558,1.25557,1.25557,405899999.0
2005-02-07 18:46:00,1.25564,1.25564,1.25525,1.25525,240799998.0
2005-02-07 18:47:00,1.25508,1.25521,1.25506,1.2551,62400000.0
2005-02-07 18:48:00,1.25519,1.25538,1.25512,1.25512,119200000.0
2005-02-07 18:49:00,1.25525,1.25532,1.25508,1.25514,105400001.0
2005-02-07 18:50:00,1.25515,1.25535,1.25515,1.25535,149300002.0
2005-02-07 18:51:00,1.25529,1.25539,1.25514,1.25514,165199999.0
2005-02-07 18:52:00,1.25517,1.25542,1.25517,1.25531,151600001.0
2005-02-07 18:53:00,1.2556,1.2556,1.2554,1.2554,610200004.0
2005-02-07 18:54:00,1.25543,1.25574,1.25543,1.25556,215200002.0
2005-02-07 18:55:00,1.25577,1.25579,1.25506,1.25506,547999996.0
2005-02-07 18:56:00,1.2553,1.25567,1.2551,1.25567,250299997.0
2005-02-07 18:57:00,1.25581,1.25596,1.25577,1.25584,354700002.0
2005-02-07 18:58:00,1.25602,1.25615,1.2558,1.25596,183799998.0
2005-02-07 18:59:00,1.25599,1.25612,1.25581,1.25599,615500003.0
2005-02-07 19:00:00,1.2561,1.25634,1.25604,1.25604,301900000.0
2005-02-07 19:01:00,1.25623,1.25623,1.25603,1.25612,102899999.0
2005-02-07 19:02:00,1.25626,1.25686,1.25626,1.2566,166200002.0
2005-02-07 19:03:00,1.25671,1.25701,1.25604,1.25604,406800000.0
2005-02-07 19:04:00,1.2566,1.25685,1.25648,1.25663,173300002.0
2005-02-07 19:05:00,1.25667,1.25694,1.25667,1.25684,230399999.0
2005-02-07 19:06:00,1.25695,1.25695,1.2567,1.25674,473200002.0
2005-02-07 19:07:00,1.25681,1.25693,1.25681,1.25693,73900000.0
2005-02-07 19:08:00,1.25682,1.25689,1.25665,1.25689,567400002.0
2005-02-07 19:09:00,1.25694,1.25698,1.2568,1.25685,595599999.0
2005-02-07 19:10:00,1.25692,1.25706,1.2569,1.25703,145000002.0
2005-02-07 19:11:00,1.25704,1.25711,1.25697,1.25698,403800006.0
2005-02-07 19:12:00,1.25697,1.25705,1.25686,1.25693,207000001.0
2005-02-07 19:13:00,1.25718,1.25742,1.25711,1.25723,202000004.0
2005-02-07 19:14:00,1.25719,1.25746,1.25663,1.25663,275899994.0
2005-02-07 19:15:00,1.25677,1.25677,1.25627,1.25627,442699999.0
2005-02-07 19:16:00,1.25619,1.25631,1.25591,1.25618,288799998.0
2005-02-07 19:17:00,1.25638,1.25642,1.25617,1.25624,403099996.0
2005-02-07 19:18:00,1.25634,1.25653,1.25624,1.25637,457300002.0
2005-02-07 19:19:00,1.25632,1.25646,1.25632,1.25636,182499999.0
2005-02-07 19:20:00,1.25644,1.25663,1.25644,1.25653,103600000.0
2005-02-07 19:21:00,1.25668,1.25668,1.2566,1.2566,162900000.0
2005-02-07 19:22:00,1.25678,1.25678,1.25668,1.25671,170900003.0
2005-02-07 19:23:00,1.25674,1.25683,1.25674,1.25683,14300000.0
2005-02-07 19:24:00,1.25692,1.25696,1.25689,1.25693,67700001.0
2005-02-07 19:25:00,1.25699,1.25729,1.25699,1.25727,68999999.0
2005-02-07 19:26:00,1.25725,1.25757,1.2572,1.25757,151100002.0
2005-02-07 19:27:00,1.25757,1.25757,1.25732,1.25732,417600005.0
2005-02-07 19:28:00,1.2574,1.25758,1.2574,1.25742,193399998.0
2005-02-07 19:29:00,1.25738,1.25738,1.25729,1.25732,57899999.0
2005-02-07 19:30:00,1.25743,1.25743,1.25727,1.25737,153499999.0
2005-02-07 19:31:00,1.2575,1.25769,1.2575,1.25769,63800000.0
2005-02-07 19:32:00,1.25782,1.25782,1.25778,1.25778,28900000.0
2005-02-07 19:33:00,1.25767,1.25783,1.25767,1.25775,360100001.0
2005-02-07 19:34:00,1.25757,1.25757,1.25707,1.25715,35100000.0
2005-02-07 19:35:00,1.25737,1.25744,1.25716,1.25716,126300003.0
2005-02-07 19:36:00,1.25717,1.25745,1.25714,1.25714,128400001.0
2005-02-07 19:37:00,1.25737,1.25751,1.25724,1.2573,425100001.0
2005-02-07 19:38:00,1.25724,1.25731,1.25707,1.25707,175700000.0
2005-02-07 19:39:00,1.25694,1.25703,1.25623,1.25629,485200005.0
2005-02-07 19:40:00,1.25679,1.25679,1.25571,1.25571,263400001.0
2005-02-07 19:41:00,1.25586,1.25586,1.25568,1.2557,254599999.0
2005-02-07 19:42:00,1.2559,1.256,1.25585,1.25585,109900000.0
2005-02-07 19:43:00,1.25595,1.25595,1.25571,1.25571,190999996.0
2005-02-07 19:44:00,1.25579,1.25586,1.25575,1.25575,20300000.0
2005-02-07 19:45:00,1.25569,1.25581,1.25567,1.25568,144900004.0
2005-02-07 19:46:00,1.25584,1.25584,1.25559,1.25559,89700001.0
2005-02-07 19:47:00,1.2556,1.25575,1.25551,1.25575,102800001.0
2005-02-07 19:48:00,1.25584,1.25584,1.2556,1.25566,65700002.0
2005-02-07 19:49:00,1.25583,1.25615,1.2558,1.25608,217699999.0
2005-02-07 19:50:00,1.25614,1.25617,1.25604,1.25604,80000001.0
2005-02-07 19:51:00,1.25598,1.25598,1.25589,1.25589,30000001.0
2005-02-07 19:52:00,1.25589,1.256,1.25586,1.25589,109099998.0
2005-02-07 19:53:00,1.25591,1.25596,1.25584,1.25588,186300001.0
2005-02-07 19:54:00,1.25593,1.25598,1.25593,1.25598,34300000.0
2005-02-07 19:55:00,1.25605,1.25613,1.256,1.25601,136300001.0
2005-02-07 19:56:00,1.25628,1.25628,1.25615,1.25615,213100003.0
2005-02-07 19:57:00,1.25617,1.25628,1.25617,1.25622,224100004.0
2005-02-07 19:58:00,1.2562,1.25631,1.2562,1.2563,63700000.0
2005-02-07 19:59:00,1.25628,1.25636,1.25625,1.25625,137599999.0
2005-02-07 20:00:00,1.25628,1.25637,1.25625,1.25637,44700001.0
2005-02-07 20:01:00,1.2563,1.25633,1.25616,1.25616,88199998.0
2005-02-07 20:02:00,1.25615,1.25634,1.25615,1.2563,101899999.0
2005-02-07 20:03:00,1.25632,1.25652,1.25623,1.25627,579799999.0
2005-02-07 20:04:00,1.25634,1.25634,1.25614,1.25618,168499999.0
2005-02-07 20:05:00,1.25629,1.25647,1.25613,1.25613,105100001.0
2005-02-07 20:06:00,1.25618,1.25618,1.25602,1.25602,94299998.0
2005-02-07 20:07:00,1.25609,1.25612,1.25597,1.25602,211100002.0
2005-02-07 20:08:00,1.2561,1.25613,1.25607,1.25607,313499999.0
2005-02-07 20:09:00,1.25604,1.25621,1.25604,1.2562,346699999.0
2005-02-07 20:10:00,1.25617,1.25617,1.25602,1.25602,158100002.0
2005-02-07 20:11:00,1.25598,1.25601,1.25574,1.25574,145900002.0
2005-02-07 20:12:00,1.25573,1.25586,1.25555,1.25567,487699998.0
2005-02-07 20:13:00,1.2557,1.2557,1.2556,1.2556,98800000.0
2005-02-07 20:14:00,1.25563,1.25577,1.25563,1.25564,75300000.0
2005-02-07 20:15:00,1.25572,1.25599,1.25572,1.25574,339500000.0
2005-02-07 20:16:00,1.25568,1.2557,1.25551,1.25551,635289998.0
2005-02-07 20:17:00,1.25555,1.25555,1.25545,1.25553,368400003.0
2005-02-07 20:18:00,1.25555,1.25555,1.25536,1.25543,111199998.0
2005-02-07 20:19:00,1.2554,1.25546,1.2554,1.25545,102300000.0
2005-02-07 20:20:00,1.25546,1.25573,1.25546,1.25552,243700000.0
2005-02-07 20:21:00,1.25557,1.25564,1.25549,1.2555,421000004.0
2005-02-07 20:22:00,1.25555,1.25564,1.25552,1.25558,458800006.0
2005-02-07 20:23:00,1.25554,1.25559,1.25549,1.25558,493199999.0
2005-02-07 20:24:00,1.25544,1.25582,1.25544,1.25557,245200001.0
2005-02-07 20:25:00,1.25559,1.25559,1.25545,1.25545,128200001.0
2005-02-07 20:26:00,1.25558,1.25564,1.25555,1.25555,134899999.0
2005-02-07 20:27:00,1.25553,1.25562,1.25551,1.25552,195100004.0
2005-02-07 20:28:00,1.25548,1.25575,1.25548,1.25575,781100001.0
2005-02-07 20:29:00,1.25555,1.2556,1.2555,1.25555,446599999.0
2005-02-07 20:30:00,1.25553,1.25563,1.2554,1.25543,210299998.0
2005-02-07 20:31:00,1.2555,1.25556,1.25544,1.25545,440499997.0
2005-02-07 20:32:00,1.25549,1.25572,1.25549,1.2556,303999997.0
2005-02-07 20:33:00,1.25575,1.25592,1.25561,1.25561,284400000.0
2005-02-07 20:34:00,1.2557,1.25583,1.25564,1.25582,152900002.0
2005-02-07 20:35:00,1.25596,1.25602,1.25574,1.25574,185000001.0
2005-02-07 20:36:00,1.25582,1.25592,1.25572,1.25572,318500004.0
2005-02-07 20:37:00,1.25573,1.25584,1.25573,1.25575,207299999.0
2005-02-07 20:38:00,1.25585,1.25603,1.25583,1.25592,362600002.0
2005-02-07 20:39:00,1.25591,1.25602,1.25587,1.25602,497800005.0
2005-02-07 20:40:00,1.25615,1.25636,1.25592,1.25607,211200001.0
2005-02-07 20:41:00,1.25632,1.25636,1.25607,1.25607,507800002.0
2005-02-07 20:42:00,1.2561,1.25619,1.25602,1.25608,478000004.0
2005-02-07 20:43:00,1.25607,1.25612,1.25602,1.25608,165800000.0
2005-02-07 20:44:00,1.25615,1.25629,1.25615,1.25626,145400003.0
2005-02-07 20:45:00,1.25618,1.25618,1.25594,1.25594,220700000.0
2005-02-07 20:46:00,1.25603,1.25612,1.25574,1.25604,229700001.0
2005-02-07 20:47:00,1.25608,1.25614,1.25604,1.25604,191699999.0
2005-02-07 20:48:00,1.25605,1.25605,1.256,1.25605,94499997.0
2005-02-07 20:49:00,1.25608,1.25614,1.25604,1.25605,317800001.0
2005-02-07 20:50:00,1.25612,1.25632,1.25608,1.25621,193700003.0
2005-02-07 20:51:00,1.25618,1.25625,1.25607,1.25616,31200000.0
2005-02-07 20:52:00,1.25615,1.25615,1.25615,1.25615,34300000.0
2005-02-07 20:53:00,1.25606,1.2561,1.25586,1.25586,272499996.0
2005-02-07 20:54:00,1.25593,1.25616,1.25582,1.25596,445000000.0
2005-02-07 20:55:00,1.25597,1.25597,1.25577,1.2558,189100004.0
2005-02-07 20:56:00,1.25578,1.25578,1.25556,1.25558,416100001.0
2005-02-07 20:57:00,1.25573,1.25578,1.25565,1.25565,459000004.0
2005-02-07 20:58:00,1.25564,1.25572,1.25558,1.25558,294899997.0
2005-02-07 20:59:00,1.2555,1.25564,1.25545,1.25557,265600003.0
2005-02-07 21:00:00,1.25558,1.25565,1.25551,1.25552,1139900003.0
2005-02-07 21:01:00,1.2555,1.25555,1.25545,1.2555,583900008.0
2005-02-07 21:02:00,1.25545,1.2555,1.25545,1.25545,92100001.0
2005-02-07 21:03:00,1.25553,1.25553,1.25531,1.25535,587199999.0
2005-02-07 21:04:00,1.25538,1.25551,1.25534,1.25539,618399999.0
2005-02-07 21:05:00,1.25536,1.25543,1.25525,1.25532,763799993.0
2005-02-07 21:06:00,1.25543,1.25543,1.25528,1.25528,164099995.0
2005-02-07 21:07:00,1.25534,1.25544,1.25525,1.25525,615600001.0
2005-02-07 21:08:00,1.25529,1.25548,1.25529,1.25544,174600001.0
2005-02-07 21:09:00,1.25539,1.25554,1.25539,1.25547,77100001.0
2005-02-07 21:10:00,1.25546,1.25566,1.25534,1.25559,375100000.0
2005-02-07 21:11:00,1.25543,1.25551,1.25538,1.25538,407700006.0
2005-02-07 21:12:00,1.2554,1.25543,1.25535,1.25537,356700003.0
2005-02-07 21:13:00,1.25537,1.2554,1.25532,1.2554,450499997.0
2005-02-07 21:14:00,1.25541,1.25548,1.25537,1.25539,250099999.0
2005-02-07 21:15:00,1.25533,1.25533,1.25527,1.25527,94800001.0
2005-02-07 21:16:00,1.25522,1.25528,1.2552,1.2552,90200001.0
2005-02-07 21:17:00,1.25525,1.25525,1.2552,1.25525,87099998.0
2005-02-07 21:18:00,1.2553,1.25535,1.25525,1.2553,84699998.0
2005-02-07 21:19:00,1.25525,1.2553,1.25525,1.25525,156400001.0
2005-02-07 21:20:00,1.25561,1.25564,1.25541,1.25564,87900003.0
2005-02-07 21:21:00,1.25525,1.25525,1.25525,1.25525,53999998.0
2005-02-07 21:22:00,1.25525,1.25525,1.25525,1.25525,146400000.0
2005-02-07 21:23:00,1.25525,1.25535,1.25525,1.25535,5000000.0
2005-02-07 21:24:00,1.25525,1.25525,1.2552,1.2552,61500000.0
2005-02-07 21:25:00,1.2553,1.25533,1.2553,1.2553,47300000.0
2005-02-07 21:26:00,1.2553,1.25533,1.2553,1.2553,134300000.0
2005-02-07 21:27:00,1.2553,1.2553,1.25528,1.2553,151800001.0
2005-02-07 21:28:00,1.2554,1.25542,1.25531,1.25538,247099999.0
2005-02-07 21:29:00,1.25542,1.25548,1.25537,1.25537,218000005.0
2005-02-07 21:30:00,1.2555,1.2555,1.25545,1.2555,126500001.0
2005-02-07 21:31:00,1.2555,1.2555,1.2555,1.2555,32100000.0
2005-02-07 21:32:00,1.25549,1.25569,1.25539,1.25566,253799999.0
2005-02-07 21:33:00,1.25552,1.25552,1.25535,1.25535,100600002.0
2005-02-07 21:34:00,1.25549,1.25549,1.25542,1.25542,80700000.0
2005-02-07 21:35:00,1.2554,1.25543,1.2554,1.2554,56700002.0
2005-02-07 21:36:00,1.25537,1.2554,1.25535,1.25535,27100000.0
2005-02-07 21:37:00,1.25547,1.25547,1.2554,1.2554,35500000.0
2005-02-07 21:38:00,1.2554,1.25545,1.2554,1.2554,81300000.0
2005-02-07 21:39:00,1.25549,1.25549,1.2554,1.25542,435900002.0
2005-02-07 21:40:00,1.25537,1.25537,1.2552,1.25525,220400000.0
2005-02-07 21:41:00,1.25528,1.25529,1.2552,1.25529,65800001.0
2005-02-07 21:42:00,1.25527,1.2553,1.25525,1.2553,119400001.0
2005-02-07 21:43:00,1.25525,1.25525,1.25502,1.25502,129500000.0
2005-02-07 21:44:00,1.25506,1.25507,1.25492,1.25499,79600000.0
2005-02-07 21:45:00,1.25501,1.25506,1.25493,1.25493,208000000.0
2005-02-07 21:46:00,1.25493,1.25519,1.25493,1.25498,257299995.0
2005-02-07 21:47:00,1.25514,1.2552,1.25512,1.25516,216300002.0
2005-02-07 21:48:00,1.2552,1.25529,1.2552,1.25522,158499997.0
2005-02-07 21:49:00,1.25519,1.25537,1.25519,1.25529,66399999.0
2005-02-07 21:50:00,1.25527,1.25548,1.25527,1.25548,121400000.0
2005-02-07 21:51:00,1.2555,1.2555,1.25543,1.25543,130500001.0
2005-02-07 21:52:00,1.25544,1.25552,1.25544,1.2555,64100002.0
2005-02-07 21:53:00,1.25559,1.25569,1.25555,1.25562,175800002.0
2005-02-07 21:54:00,1.2557,1.25575,1.25565,1.25565,146500000.0
2005-02-07 21:55:00,1.25568,1.25568,1.25562,1.25568,52800000.0
2005-02-07 21:56:00,1.25571,1.25578,1.2557,1.25575,89400002.0
2005-02-07 21:57:00,1.25571,1.25573,1.25565,1.25573,15900000.0
2005-02-07 21:58:00,1.25549,1.25549,1.25535,1.25535,61999998.0
2005-02-07 21:59:00,1.25537,1.25557,1.25537,1.25557,155400000.0
2005-02-07 22:00:00,1.25563,1.25563,1.25535,1.25535,163400003.0
2005-02-07 22:01:00,1.2554,1.25553,1.2554,1.25547,122200002.0
2005-02-07 22:02:00,1.25546,1.25563,1.25546,1.25554,455400001.0
2005-02-07 22:03:00,1.25556,1.25565,1.25556,1.25561,148400000.0
2005-02-07 22:04:00,1.25562,1.25562,1.25546,1.25551,128700002.0
2005-02-07 22:05:00,1.25554,1.2557,1.25554,1.25557,122300004.0
2005-02-07 22:06:00,1.25565,1.25579,1.25563,1.2557,171200001.0
2005-02-07 22:07:00,1.25577,1.25583,1.25568,1.25583,97000002.0
2005-02-07 22:08:00,1.25579,1.25579,1.25548,1.25557,156400000.0
2005-02-07 22:09:00,1.25545,1.25559,1.25545,1.25548,204499999.0
2005-02-07 22:10:00,1.25552,1.25552,1.2554,1.2554,27199999.0
2005-02-07 22:11:00,1.25542,1.25549,1.25542,1.25549,58299999.0
2005-02-07 22:12:00,1.25548,1.25549,1.25541,1.25541,174600002.0
2005-02-07 22:13:00,1.25547,1.25562,1.25547,1.2555,101400000.0
2005-02-07 22:14:00,1.25556,1.25561,1.25545,1.25545,81500002.0
2005-02-07 22:15:00,1.25548,1.25548,1.2554,1.25545,132700002.0
2005-02-07 22:16:00,1.25545,1.25548,1.2554,1.25548,124500002.0
2005-02-07 22:17:00,1.2554,1.2554,1.2553,1.25538,87800002.0
2005-02-07 22:18:00,1.25525,1.25525,1.25506,1.25515,52899999.0
2005-02-07 22:19:00,1.25525,1.25532,1.25523,1.25523,44699999.0
2005-02-07 22:20:00,1.25537,1.2554,1.25528,1.25528,31600000.0
2005-02-07 22:21:00,1.25535,1.2554,1.25525,1.25525,273200000.0
2005-02-07 22:22:00,1.25523,1.25536,1.25492,1.25492,76800001.0
2005-02-07 22:23:00,1.25497,1.25497,1.25485,1.25485,117299999.0
2005-02-07 22:24:00,1.2549,1.255,1.25485,1.25488,208400001.0
2005-02-07 22:25:00,1.25492,1.25492,1.25478,1.25482,94100002.0
2005-02-07 22:26:00,1.2549,1.25495,1.2549,1.25495,81299999.0
2005-02-07 22:27:00,1.2549,1.25494,1.25482,1.25482,238600002.0
2005-02-07 22:28:00,1.25495,1.25503,1.25485,1.25503,64400000.0
2005-02-07 22:29:00,1.25482,1.25492,1.25481,1.25484,184699998.0
2005-02-07 22:30:00,1.25519,1.25519,1.25478,1.25479,107099999.0
2005-02-07 22:31:00,1.25488,1.25494,1.25482,1.25485,86100002.0
2005-02-07 22:32:00,1.2549,1.25514,1.2549,1.25498,87300000.0
2005-02-07 22:33:00,1.25511,1.25532,1.25511,1.25529,128400000.0
2005-02-07 22:34:00,1.2554,1.25545,1.25529,1.25538,392699998.0
2005-02-07 22:35:00,1.25546,1.25553,1.25542,1.25542,119199998.0
2005-02-07 22:36:00,1.2554,1.2554,1.25535,1.25535,61400001.0
2005-02-07 22:37:00,1.25534,1.2554,1.25523,1.25523,206199996.0
2005-02-07 22:38:00,1.2553,1.25542,1.2553,1.25533,48499999.0
2005-02-07 22:39:00,1.25538,1.25546,1.25535,1.25535,50999999.0
2005-02-07 22:40:00,1.25558,1.25566,1.25541,1.25566,146000000.0
2005-02-07 22:41:00,1.25535,1.25535,1.2553,1.2553,23700000.0
2005-02-07 22:42:00,1.25551,1.25574,1.25546,1.25572,118299998.0
2005-02-07 22:43:00,1.25536,1.25546,1.25534,1.25542,174200002.0
2005-02-07 22:44:00,1.2554,1.25551,1.25536,1.25536,71900000.0
2005-02-07 22:45:00,1.25539,1.25546,1.25539,1.25546,10000000.0
2005-02-07 22:46:00,1.25553,1.25553,1.2554,1.2555,100199999.0
2005-02-07 22:47:00,1.25545,1.25545,1.2554,1.2554,24900000.0
2005-02-07 22:48:00,1.25561,1.2557,1.25542,1.2557,96900001.0
2005-02-07 22:49:00,1.2555,1.2555,1.25545,1.25545,60600002.0
2005-02-07 22:50:00,1.25552,1.2556,1.25547,1.25547,46700000.0
2005-02-07 22:51:00,1.25558,1.2556,1.25554,1.25557,52700000.0
2005-02-07 22:52:00,1.25555,1.2556,1.2555,1.2555,132500000.0
2005-02-07 22:53:00,1.25556,1.25565,1.25544,1.25553,133599998.0
2005-02-07 22:54:00,1.2556,1.25585,1.2556,1.25569,111800000.0
2005-02-07 22:55:00,1.25583,1.25585,1.25558,1.25565,299999999.0
2005-02-07 22:56:00,1.25567,1.25567,1.25553,1.25557,86200003.0
2005-02-07 22:57:00,1.2555,1.25558,1.25541,1.25541,141700000.0
2005-02-07 22:58:00,1.25567,1.25567,1.25549,1.25553,169800000.0
2005-02-07 22:59:00,1.25541,1.25541,1.25501,1.25513,151499999.0
2005-02-07 23:00:00,1.25521,1.25557,1.25521,1.25551,115500001.0
2005-02-07 23:01:00,1.25548,1.25551,1.25541,1.25541,64099999.0
2005-02-07 23:02:00,1.2555,1.25563,1.2555,1.25555,48899999.0
2005-02-07 23:03:00,1.25528,1.25528,1.25507,1.25507,24700000.0
2005-02-07 23:04:00,1.25512,1.25534,1.25492,1.25492,84000001.0
2005-02-07 23:05:00,1.25506,1.25513,1.25486,1.25493,81600000.0
2005-02-07 23:06:00,1.25496,1.25509,1.2549,1.25501,158899998.0
2005-02-07 23:07:00,1.255,1.25515,1.25494,1.25515,113100002.0
2005-02-07 23:08:00,1.2551,1.2551,1.25488,1.25498,107200000.0
2005-02-07 23:09:00,1.25513,1.25516,1.25503,1.2551,102399999.0
2005-02-07 23:10:00,1.25508,1.25512,1.25501,1.25501,94499998.0
2005-02-07 23:11:00,1.25494,1.25515,1.25494,1.25515,37200000.0
2005-02-07 23:12:00,1.25514,1.25523,1.25512,1.25515,83100002.0
2005-02-07 23:13:00,1.2551,1.25523,1.25508,1.25523,133400003.0
2005-02-07 23:14:00,1.25515,1.2552,1.25515,1.2552,94000004.0
2005-02-07 23:15:00,1.25522,1.25522,1.25484,1.25484,120499999.0
2005-02-07 23:16:00,1.25496,1.25496,1.25481,1.25491,166900003.0
2005-02-07 23:17:00,1.25487,1.25488,1.25476,1.25476,114700001.0
2005-02-07 23:18:00,1.25488,1.25488,1.25482,1.25484,73900001.0
2005-02-07 23:19:00,1.25486,1.25486,1.25468,1.25475,117099999.0
2005-02-07 23:20:00,1.2548,1.25483,1.25478,1.25478,106700001.0
2005-02-07 23:21:00,1.2548,1.25485,1.2548,1.25485,17600000.0
2005-02-07 23:22:00,1.2548,1.25487,1.2547,1.2548,71700001.0
2005-02-07 23:23:00,1.2548,1.25487,1.25475,1.25475,97799999.0
2005-02-07 23:24:00,1.25482,1.25487,1.25482,1.25487,107800003.0
2005-02-07 23:25:00,1.25484,1.25484,1.25464,1.25465,51100001.0
2005-02-07 23:26:00,1.25473,1.25484,1.25468,1.25472,122200002.0
2005-02-07 23:27:00,1.25488,1.25488,1.25475,1.25475,77600002.0
2005-02-07 23:28:00,1.25468,1.25468,1.25433,1.25433,135500000.0
2005-02-07 23:29:00,1.25439,1.25439,1.25439,1.25439,64200000.0
2005-02-07 23:30:00,1.25447,1.25457,1.25435,1.25449,116500002.0
2005-02-07 23:31:00,1.25461,1.25461,1.25432,1.25453,76299999.0
2005-02-07 23:32:00,1.25468,1.25468,1.25444,1.25465,207000000.0
2005-02-07 23:33:00,1.25458,1.25463,1.25446,1.25463,99600000.0
2005-02-07 23:34:00,1.25485,1.25491,1.25472,1.25481,86000001.0
2005-02-07 23:35:00,1.25478,1.25495,1.25478,1.25491,87400000.0
2005-02-07 23:36:00,1.25502,1.25513,1.25502,1.25513,32300000.0
2005-02-07 23:37:00,1.25491,1.25494,1.25491,1.25494,4400000.0
2005-02-07 23:38:00,1.2549,1.25512,1.2549,1.25504,106699998.0
2005-02-07 23:39:00,1.25497,1.255,1.25497,1.255,68099998.0
2005-02-07 23:40:00,1.25493,1.25493,1.25489,1.25489,59200002.0
2005-02-07 23:41:00,1.25497,1.25498,1.25486,1.25486,109400000.0
2005-02-07 23:42:00,1.25493,1.25503,1.25478,1.25478,165300001.0
2005-02-07 23:43:00,1.25474,1.25489,1.25474,1.25486,51300002.0
2005-02-07 23:44:00,1.25486,1.25486,1.25471,1.25471,140100002.0
2005-02-07 23:45:00,1.25481,1.25481,1.25471,1.25473,98300000.0
2005-02-07 23:46:00,1.25478,1.25478,1.25473,1.25474,48700000.0
2005-02-07 23:47:00,1.2548,1.25489,1.25476,1.2548,76399999.0
2005-02-07 23:48:00,1.25489,1.25489,1.25477,1.25477,108100000.0
2005-02-07 23:49:00,1.2548,1.25509,1.2548,1.25509,75800000.0
2005-02-07 23:50:00,1.25478,1.25488,1.25475,1.25475,152500000.0
2005-02-07 23:51:00,1.25488,1.25491,1.25476,1.25481,98399999.0
2005-02-07 23:52:00,1.25482,1.2549,1.25482,1.25485,48300000.0
2005-02-07 23:53:00,1.25488,1.25499,1.25488,1.25491,162099998.0
2005-02-07 23:54:00,1.2549,1.2549,1.2549,1.2549,77200001.0
2005-02-07 23:55:00,1.25495,1.25507,1.25495,1.25503,55200000.0
2005-02-07 23:56:00,1.25492,1.255,1.25492,1.25495,101200001.0
2005-02-07 23:57:00,1.25495,1.25495,1.25495,1.25495,61700001.0
2005-02-07 23:58:00,1.25495,1.25505,1.25493,1.25503,27900000.0
2005-02-07 23:59:00,1.25495,1.25498,1.25495,1.25498,8600000.0
2005-02-08 00:00:00,1.25505,1.25505,1.255,1.255,18400000.0
2005-02-08 00:01:00,1.25479,1.25508,1.25439,1.25508,70700000.0
2005-02-08 00:02:00,1.25517,1.2552,1.25507,1.2552,68800000.0
2005-02-08 00:03:00,1.25498,1.25502,1.2548,1.25502,45699999.0
2005-02-08 00:04:00,1.25492,1.25492,1.25435,1.2544,129700001.0
2005-02-08 00:05:00,1.25448,1.25467,1.2543,1.25467,114300001.0
2005-02-08 00:06:00,1.2548,1.25496,1.25475,1.25485,152300003.0
2005-02-08 00:07:00,1.25451,1.2549,1.25423,1.25474,216700002.0
2005-02-08 00:08:00,1.25499,1.25501,1.25468,1.25491,125600002.0
2005-02-08 00:09:00,1.25461,1.25531,1.25399,1.25531,70500000.0
2005-02-08 00:10:00,1.25518,1.25549,1.25517,1.25532,184700003.0
2005-02-08 00:11:00,1.2553,1.25543,1.25482,1.25482,52100000.0
2005-02-08 00:12:00,1.25507,1.25518,1.25507,1.25508,34100000.0
2005-02-08 00:13:00,1.25525,1.2555,1.25514,1.25517,125600000.0
2005-02-08 00:14:00,1.25502,1.25555,1.25502,1.25555,76100002.0
2005-02-08 00:15:00,1.25558,1.25558,1.25546,1.25548,145099999.0
2005-02-08 00:16:00,1.25536,1.25536,1.2551,1.2553,73399999.0
2005-02-08 00:17:00,1.25546,1.25559,1.25546,1.25559,54200000.0
2005-02-08 00:18:00,1.25562,1.25562,1.25542,1.25542,123200000.0
2005-02-08 00:19:00,1.25542,1.25562,1.25542,1.25562,141300002.0
2005-02-08 00:20:00,1.2556,1.25577,1.25542,1.25577,55900000.0
2005-02-08 00:21:00,1.25558,1.25563,1.25549,1.25563,84199999.0
2005-02-08 00:22:00,1.25566,1.25571,1.25557,1.2556,70100001.0
2005-02-08 00:23:00,1.25558,1.25568,1.25556,1.25567,234300000.0
2005-02-08 00:24:00,1.25559,1.25568,1.25558,1.25562,92200000.0
2005-02-08 00:25:00,1.25559,1.25572,1.25558,1.25568,102000000.0
2005-02-08 00:26:00,1.25591,1.25593,1.25568,1.25568,149200002.0
2005-02-08 00:27:00,1.25587,1.25587,1.25573,1.25573,69699999.0
2005-02-08 00:28:00,1.25575,1.25593,1.25575,1.25587,76000000.0
2005-02-08 00:29:00,1.25593,1.25601,1.25589,1.25589,91499999.0
2005-02-08 00:30:00,1.25588,1.25593,1.25578,1.25583,60800000.0
2005-02-08 00:31:00,1.25596,1.25596,1.25583,1.25584,76700000.0
2005-02-08 00:32:00,1.25594,1.25596,1.25594,1.25596,22400000.0
2005-02-08 00:33:00,1.25587,1.25587,1.25581,1.25581,6800000.0
2005-02-08 00:34:00,1.25614,1.25614,1.256,1.25611,114399997.0
2005-02-08 00:35:00,1.25614,1.25616,1.25599,1.25613,166199996.0
2005-02-08 00:36:00,1.25592,1.25605,1.25592,1.25592,89000000.0
2005-02-08 00:37:00,1.25598,1.25605,1.25598,1.25605,23899999.0
2005-02-08 00:38:00,1.25598,1.25605,1.2559,1.25595,59000000.0
2005-02-08 00:39:00,1.25598,1.25602,1.25598,1.25602,17400000.0
2005-02-08 00:40:00,1.25607,1.25612,1.25607,1.2561,65199999.0
2005-02-08 00:41:00,1.25605,1.25633,1.25601,1.25612,224399999.0
2005-02-08 00:42:00,1.25626,1.25629,1.25626,1.25629,13200000.0
2005-02-08 00:43:00,1.25632,1.2564,1.25625,1.25625,134900000.0
2005-02-08 00:44:00,1.25615,1.25638,1.25615,1.25638,114800001.0
2005-02-08 00:45:00,1.25637,1.25637,1.25623,1.25624,140000002.0
2005-02-08 00:46:00,1.25627,1.25645,1.25627,1.25632,65999999.0
2005-02-08 00:47:00,1.25648,1.25648,1.25639,1.25641,90000001.0
2005-02-08 00:48:00,1.25648,1.25653,1.25638,1.25653,75399997.0
2005-02-08 00:49:00,1.25652,1.25655,1.25645,1.25645,9200000.0
2005-02-08 00:50:00,1.25653,1.25653,1.25623,1.25623,163399999.0
2005-02-08 00:51:00,1.2562,1.25641,1.25614,1.25641,50100001.0
2005-02-08 00:52:00,1.25623,1.25638,1.25622,1.25638,93799999.0
2005-02-08 00:53:00,1.25635,1.2564,1.25635,1.2564,28600001.0
2005-02-08 00:54:00,1.25643,1.25643,1.25629,1.25634,62999999.0
2005-02-08 00:55:00,1.25628,1.25652,1.25625,1.2563,64799999.0
2005-02-08 00:56:00,1.2565,1.25654,1.25632,1.25654,110000001.0
2005-02-08 00:57:00,1.25661,1.25669,1.25661,1.25666,144900000.0
2005-02-08 00:58:00,1.25668,1.25678,1.25654,1.2567,102500000.0
2005-02-08 00:59:00,1.25672,1.2568,1.25672,1.25673,40800000.0
2005-02-08 01:00:00,1.2567,1.2567,1.25651,1.25667,132000001.0
2005-02-08 01:01:00,1.25652,1.25652,1.25616,1.25621,52599999.0
2005-02-08 01:02:00,1.25622,1.25626,1.25607,1.25607,52499999.0
2005-02-08 01:03:00,1.25611,1.25655,1.25611,1.25655,101199996.0
2005-02-08 01:04:00,1.25657,1.25657,1.25643,1.25643,84700000.0
2005-02-08 01:05:00,1.25646,1.25646,1.25625,1.25638,127300002.0
2005-02-08 01:06:00,1.25635,1.25635,1.25635,1.25635,27400000.0
2005-02-08 01:07:00,1.2564,1.2564,1.2564,1.2564,68599998.0
2005-02-08 01:08:00,1.2565,1.25653,1.2564,1.25653,99100000.0
2005-02-08 01:09:00,1.25642,1.25642,1.25622,1.25624,48899999.0
2005-02-08 01:10:00,1.25625,1.25642,1.25625,1.25636,106200003.0
2005-02-08 01:11:00,1.2563,1.2563,1.2563,1.2563,800000.0
2005-02-08 01:12:00,1.25622,1.25622,1.2562,1.2562,64900001.0
2005-02-08 01:13:00,1.25605,1.25621,1.25599,1.25621,95999999.0
2005-02-08 01:14:00,1.25613,1.25623,1.25603,1.25623,125700001.0
2005-02-08 01:15:00,1.25667,1.25667,1.25623,1.25638,130000000.0
2005-02-08 01:16:00,1.25618,1.2562,1.25612,1.25615,41600000.0
2005-02-08 01:17:00,1.25601,1.25601,1.25453,1.25453,30600000.0
2005-02-08 01:18:00,1.25458,1.25568,1.25458,1.25568,64800001.0
2005-02-08 01:19:00,1.2559,1.2559,1.2559,1.2559,56200001.0
2005-02-08 01:20:00,1.25582,1.2559,1.25582,1.2559,25499999.0
2005-02-08 01:21:00,1.25588,1.2561,1.25585,1.2561,69700000.0
2005-02-08 01:22:00,1.25608,1.25608,1.25587,1.25587,110400000.0
2005-02-08 01:23:00,1.2559,1.25609,1.25582,1.25582,101899999.0
2005-02-08 01:24:00,1.25605,1.25605,1.25587,1.25587,46500001.0
2005-02-08 01:25:00,1.25581,1.25591,1.25579,1.25591,59100000.0
2005-02-08 01:26:00,1.25631,1.25638,1.25528,1.25528,122399999.0
2005-02-08 01:27:00,1.2559,1.2559,1.25583,1.25585,136700004.0
2005-02-08 01:28:00,1.2562,1.25629,1.25587,1.25629,148399999.0
2005-02-08 01:29:00,1.25599,1.25604,1.25586,1.25586,69899999.0
2005-02-08 01:30:00,1.25582,1.25601,1.25582,1.25583,74200001.0
2005-02-08 01:31:00,1.2561,1.25633,1.2561,1.25615,49400000.0
2005-02-08 01:32:00,1.2559,1.25601,1.25583,1.25583,102300000.0
2005-02-08 01:33:00,1.25602,1.25602,1.25588,1.25602,103000000.0
2005-02-08 01:34:00,1.2561,1.2561,1.25605,1.25605,54199998.0
2005-02-08 01:35:00,1.25604,1.25604,1.25591,1.25591,30499999.0
2005-02-08 01:36:00,1.25596,1.25596,1.25583,1.25595,13000000.0
2005-02-08 01:37:00,1.25613,1.25613,1.25598,1.25613,86600001.0
2005-02-08 01:38:00,1.25591,1.25602,1.25586,1.25586,146100001.0
2005-02-08 01:39:00,1.2558,1.25601,1.2558,1.25601,81699998.0
2005-02-08 01:40:00,1.2559,1.2559,1.25573,1.25587,129900001.0
2005-02-08 01:41:00,1.25612,1.25617,1.25583,1.25617,66199998.0
2005-02-08 01:42:00,1.2558,1.2558,1.2558,1.2558,12000000.0
2005-02-08 01:43:00,1.2558,1.25588,1.2558,1.25588,46300000.0
2005-02-08 01:44:00,1.25582,1.25582,1.25573,1.25575,73200001.0
2005-02-08 01:45:00,1.25574,1.25576,1.25574,1.25576,17600000.0
2005-02-08 01:46:00,1.25608,1.2562,1.25602,1.25604,98700003.0
2005-02-08 01:47:00,1.25549,1.25549,1.25459,1.25459,77800002.0
2005-02-08 01:48:00,1.25567,1.25567,1.25554,1.25554,118999999.0
2005-02-08 01:49:00,1.25463,1.25533,1.25463,1.2553,77800000.0
2005-02-08 01:50:00,1.25537,1.25543,1.25534,1.25537,81300000.0
2005-02-08 01:51:00,1.25542,1.25542,1.25535,1.25535,42700001.0
2005-02-08 01:52:00,1.25536,1.25565,1.25528,1.25565,97500001.0
2005-02-08 01:53:00,1.25512,1.25512,1.25456,1.2549,108000001.0
2005-02-08 01:54:00,1.25483,1.25493,1.25464,1.25487,60500001.0
2005-02-08 01:55:00,1.2552,1.25549,1.25511,1.25548,124000001.0
2005-02-08 01:56:00,1.2549,1.25509,1.25488,1.25488,53000000.0
2005-02-08 01:57:00,1.2549,1.25507,1.25486,1.25503,164700001.0
2005-02-08 01:58:00,1.25498,1.25526,1.25498,1.25498,217699996.0
2005-02-08 01:59:00,1.25505,1.2551,1.25505,1.2551,34400000.0
2005-02-08 02:00:00,1.2551,1.2551,1.25502,1.25502,118599997.0
2005-02-08 02:01:00,1.25513,1.25513,1.25513,1.25513,11200000.0
2005-02-08 02:02:00,1.25509,1.25512,1.25502,1.25502,96200002.0
2005-02-08 02:03:00,1.25499,1.25515,1.25483,1.25483,120600001.0
2005-02-08 02:04:00,1.25535,1.25546,1.25517,1.25517,102999998.0
2005-02-08 02:05:00,1.25523,1.25523,1.25508,1.2551,90600001.0
2005-02-08 02:06:00,1.25502,1.25512,1.25485,1.25485,55700001.0
2005-02-08 02:07:00,1.25478,1.25497,1.25472,1.25472,86900000.0
2005-02-08 02:08:00,1.25475,1.25507,1.25475,1.2548,87100000.0
2005-02-08 02:09:00,1.25491,1.25505,1.25477,1.25477,91400002.0
2005-02-08 02:10:00,1.25466,1.25503,1.25466,1.25503,162899998.0
2005-02-08 02:11:00,1.25475,1.25482,1.25475,1.25475,71500000.0
2005-02-08 02:12:00,1.25469,1.25483,1.25469,1.25483,59499999.0
2005-02-08 02:13:00,1.25483,1.25521,1.25454,1.25521,145700001.0
2005-02-08 02:14:00,1.2549,1.2549,1.2549,1.2549,51300001.0
2005-02-08 02:15:00,1.255,1.255,1.2549,1.25491,95300001.0
2005-02-08 02:16:00,1.25492,1.25498,1.25492,1.25498,21600000.0
2005-02-08 02:17:00,1.25498,1.25543,1.25498,1.25543,107399998.0
2005-02-08 02:18:00,1.25505,1.25505,1.25505,1.25505,39099998.0
2005-02-08 02:19:00,1.25503,1.25513,1.255,1.2551,101700000.0
2005-02-08 02:20:00,1.25507,1.25515,1.25507,1.25515,111100000.0
2005-02-08 02:21:00,1.25515,1.25546,1.25505,1.25546,104000001.0
2005-02-08 02:22:00,1.25511,1.25522,1.25508,1.25522,97500001.0
2005-02-08 02:23:00,1.25517,1.25525,1.2551,1.25525,106700001.0
2005-02-08 02:24:00,1.2552,1.2552,1.25515,1.25515,18400000.0
2005-02-08 02:25:00,1.25535,1.25535,1.25509,1.25509,87600002.0
2005-02-08 02:26:00,1.25513,1.25513,1.25502,1.25502,27099999.0
2005-02-08 02:27:00,1.25496,1.25517,1.25486,1.25512,61099999.0
2005-02-08 02:28:00,1.25498,1.2554,1.25498,1.2554,127899997.0
2005-02-08 02:29:00,1.25506,1.25517,1.25505,1.25517,97400000.0
2005-02-08 02:30:00,1.25523,1.25523,1.2552,1.2552,163000000.0
2005-02-08 02:31:00,1.2552,1.25525,1.25518,1.25518,75200001.0
2005-02-08 02:32:00,1.25558,1.2556,1.25508,1.25508,101400000.0
2005-02-08 02:33:00,1.25525,1.25525,1.2552,1.2552,49400001.0
2005-02-08 02:34:00,1.25511,1.25511,1.25487,1.255,85699999.0
2005-02-08 02:35:00,1.2551,1.25531,1.2551,1.25515,132899998.0
2005-02-08 02:36:00,1.25495,1.25495,1.25485,1.25485,60300002.0
2005-02-08 02:37:00,1.25478,1.25498,1.25478,1.25487,111300000.0
2005-02-08 02:38:00,1.25487,1.25494,1.25484,1.25485,143200001.0
2005-02-08 02:39:00,1.25482,1.255,1.2548,1.255,48700001.0
2005-02-08 02:40:00,1.25518,1.25518,1.25496,1.25497,137599999.0
2005-02-08 02:41:00,1.255,1.255,1.25495,1.25495,8000000.0
2005-02-08 02:42:00,1.255,1.25505,1.255,1.25505,53300001.0
2005-02-08 02:43:00,1.25505,1.25505,1.255,1.255,151100000.0
2005-02-08 02:44:00,1.25525,1.25536,1.25516,1.25536,65200000.0
2005-02-08 02:45:00,1.25495,1.25495,1.25495,1.25495,8800000.0
2005-02-08 02:46:00,1.25496,1.25496,1.2548,1.2548,50200000.0
2005-02-08 02:47:00,1.2551,1.25518,1.25483,1.25517,110399998.0
2005-02-08 02:48:00,1.25488,1.25496,1.25484,1.25484,114600002.0
2005-02-08 02:49:00,1.25487,1.255,1.25479,1.25479,20800000.0
2005-02-08 02:50:00,1.25495,1.25497,1.25482,1.25497,26200000.0
2005-02-08 02:51:00,1.25489,1.25492,1.25479,1.25479,89999999.0
2005-02-08 02:52:00,1.25487,1.25488,1.25487,1.25488,36400002.0
2005-02-08 02:53:00,1.2549,1.25505,1.2549,1.25503,32100000.0
2005-02-08 02:54:00,1.25493,1.25493,1.25487,1.25487,52000001.0
2005-02-08 02:55:00,1.25492,1.25501,1.25487,1.25487,47300000.0
2005-02-08 02:56:00,1.25501,1.25505,1.25495,1.25495,59700001.0
2005-02-08 02:57:00,1.2551,1.2551,1.25505,1.25505,43099999.0
2005-02-08 02:58:00,1.25503,1.25512,1.25494,1.2551,92199997.0
2005-02-08 02:59:00,1.25515,1.25515,1.25503,1.25505,172200000.0
2005-02-08 03:00:00,1.25505,1.25505,1.2549,1.255,37500000.0
2005-02-08 03:01:00,1.2551,1.2551,1.2551,1.2551,50599999.0
2005-02-08 03:02:00,1.25513,1.25515,1.255,1.25515,136299999.0
2005-02-08 03:03:00,1.2553,1.2553,1.25434,1.25434,60400001.0
2005-02-08 03:04:00,1.25522,1.25522,1.25502,1.25502,131100000.0
2005-02-08 03:05:00,1.25514,1.25549,1.25514,1.25546,43800000.0
2005-02-08 03:06:00,1.255,1.255,1.25493,1.25495,56900003.0
2005-02-08 03:07:00,1.25493,1.25503,1.25493,1.25503,30599999.0
2005-02-08 03:08:00,1.25541,1.25541,1.25518,1.2553,83200001.0
2005-02-08 03:09:00,1.2551,1.25515,1.25505,1.2551,98700001.0
2005-02-08 03:10:00,1.25539,1.25539,1.25508,1.25525,125900001.0
2005-02-08 03:11:00,1.25515,1.25515,1.25505,1.25505,19100000.0
2005-02-08 03:12:00,1.25528,1.25528,1.25504,1.25504,65400001.0
2005-02-08 03:13:00,1.25503,1.25517,1.25503,1.25505,32700001.0
2005-02-08 03:14:00,1.2551,1.25515,1.25505,1.25505,118000001.0
2005-02-08 03:15:00,1.25496,1.25496,1.25479,1.25479,45400000.0
2005-02-08 03:16:00,1.25485,1.25491,1.25474,1.25474,99000001.0
2005-02-08 03:17:00,1.25478,1.25478,1.25456,1.25456,82299997.0
2005-02-08 03:18:00,1.2546,1.25474,1.25458,1.25458,124700000.0
2005-02-08 03:19:00,1.2545,1.25465,1.2545,1.25465,17500000.0
2005-02-08 03:20:00,1.25479,1.25479,1.2545,1.2545,160400000.0
2005-02-08 03:21:00,1.25447,1.25453,1.2544,1.2544,116000000.0
2005-02-08 03:22:00,1.25465,1.25465,1.25426,1.25437,110200002.0
2005-02-08 03:23:00,1.25424,1.25446,1.25424,1.25446,135200004.0
2005-02-08 03:24:00,1.25442,1.25463,1.2544,1.25461,91100002.0
2005-02-08 03:25:00,1.25463,1.25467,1.25459,1.25459,27100000.0
2005-02-08 03:26:00,1.25458,1.25491,1.25445,1.25491,98299999.0
2005-02-08 03:27:00,1.25451,1.25451,1.25447,1.25447,22300000.0
2005-02-08 03:28:00,1.2545,1.2545,1.2545,1.2545,29500000.0
2005-02-08 03:29:00,1.25453,1.25458,1.25447,1.25452,98500000.0
2005-02-08 03:30:00,1.25455,1.25468,1.25449,1.25449,130000001.0
2005-02-08 03:31:00,1.25458,1.2547,1.25439,1.25439,216500000.0
2005-02-08 03:32:00,1.25428,1.25464,1.25428,1.25441,122399999.0
2005-02-08 03:33:00,1.25444,1.25445,1.25423,1.25432,173000000.0
2005-02-08 03:34:00,1.25433,1.25459,1.25433,1.25454,79899999.0
2005-02-08 03:35:00,1.25449,1.25455,1.25437,1.25448,99000001.0
2005-02-08 03:36:00,1.25455,1.25466,1.25455,1.25466,24700000.0
2005-02-08 03:37:00,1.25467,1.25467,1.25446,1.25446,123600001.0
2005-02-08 03:38:00,1.2545,1.2545,1.2545,1.2545,16000000.0
2005-02-08 03:39:00,1.25434,1.25443,1.25429,1.25437,80800000.0
2005-02-08 03:40:00,1.25439,1.25454,1.25432,1.25446,124999999.0
2005-02-08 03:41:00,1.25452,1.25457,1.25439,1.25451,48299999.0
2005-02-08 03:42:00,1.25457,1.25476,1.2545,1.25476,135700000.0
2005-02-08 03:43:00,1.25479,1.25482,1.25467,1.25467,82400002.0
2005-02-08 03:44:00,1.25477,1.25486,1.25471,1.25485,59900000.0
2005-02-08 03:45:00,1.25476,1.25477,1.25459,1.25459,99199999.0
2005-02-08 03:46:00,1.25465,1.25476,1.25461,1.25475,100700001.0
2005-02-08 03:47:00,1.25457,1.25473,1.25457,1.2547,102200003.0
2005-02-08 03:48:00,1.25469,1.25469,1.25447,1.25447,76200000.0
2005-02-08 03:49:00,1.25462,1.25465,1.25448,1.25448,93500000.0
2005-02-08 03:50:00,1.25467,1.25477,1.25454,1.25462,105200000.0
2005-02-08 03:51:00,1.25451,1.25474,1.25451,1.25468,103600003.0
2005-02-08 03:52:00,1.25463,1.25476,1.2546,1.25476,60800000.0
2005-02-08 03:53:00,1.2549,1.25497,1.25478,1.25497,62200001.0
2005-02-08 03:54:00,1.2549,1.2549,1.25485,1.2549,59099999.0
2005-02-08 03:55:00,1.25489,1.25494,1.25473,1.2548,94700003.0
2005-02-08 03:56:00,1.2548,1.25504,1.25473,1.25484,173300003.0
2005-02-08 03:57:00,1.25494,1.25504,1.25469,1.25469,120799999.0
2005-02-08 03:58:00,1.2547,1.25502,1.2547,1.25481,110500001.0
2005-02-08 03:59:00,1.25472,1.25482,1.25472,1.25482,61100000.0
2005-02-08 04:00:00,1.25478,1.25487,1.25478,1.25487,19900000.0
2005-02-08 04:01:00,1.25477,1.25503,1.25477,1.25503,32300000.0
2005-02-08 04:02:00,1.25485,1.25485,1.25485,1.25485,51400000.0
2005-02-08 04:03:00,1.25487,1.25494,1.25474,1.25474,121000002.0
2005-02-08 04:04:00,1.25507,1.25507,1.25493,1.25493,12000000.0
2005-02-08 04:05:00,1.25517,1.25517,1.25502,1.25502,61400001.0
2005-02-08 04:06:00,1.25513,1.25513,1.2549,1.2549,29400000.0
2005-02-08 04:07:00,1.25482,1.25501,1.25479,1.25501,23900000.0
2005-02-08 04:08:00,1.25493,1.25521,1.25485,1.25521,100900002.0
2005-02-08 04:09:00,1.255,1.255,1.25486,1.25486,75500000.0
2005-02-08 04:10:00,1.25485,1.25497,1.25479,1.25497,102100001.0
2005-02-08 04:11:00,1.25495,1.255,1.25495,1.255,28700000.0
2005-02-08 04:12:00,1.25499,1.25499,1.2548,1.25483,106000001.0
2005-02-08 04:13:00,1.255,1.25509,1.25486,1.25486,138300001.0
2005-02-08 04:14:00,1.25484,1.25501,1.25484,1.25493,81599999.0
2005-02-08 04:15:00,1.25495,1.25495,1.25495,1.25495,4000000.0
2005-02-08 04:16:00,1.25497,1.25518,1.25497,1.25518,37200002.0
2005-02-08 04:17:00,1.2549,1.25498,1.2549,1.25498,35700000.0
2005-02-08 04:18:00,1.255,1.25502,1.255,1.25502,29500000.0
2005-02-08 04:19:00,1.25495,1.25505,1.2548,1.2548,46500001.0
2005-02-08 04:20:00,1.2549,1.2549,1.25475,1.25475,58600003.0
2005-02-08 04:21:00,1.25503,1.25507,1.25498,1.25499,127400002.0
2005-02-08 04:22:00,1.25463,1.25494,1.25463,1.25482,123900001.0
2005-02-08 04:23:00,1.25492,1.25492,1.25459,1.25459,104499998.0
2005-02-08 04:24:00,1.2549,1.2549,1.25457,1.25457,24000000.0
2005-02-08 04:25:00,1.2547,1.25487,1.25466,1.25466,78199999.0
2005-02-08 04:26:00,1.25449,1.25457,1.25446,1.25447,102300001.0
2005-02-08 04:27:00,1.25463,1.25488,1.25461,1.25472,183100002.0
2005-02-08 04:28:00,1.25464,1.25464,1.25415,1.25415,43199999.0
2005-02-08 04:29:00,1.2542,1.2543,1.25406,1.25406,86499999.0
2005-02-08 04:30:00,1.25387,1.25389,1.25333,1.25354,76099999.0
2005-02-08 04:31:00,1.25388,1.25389,1.2538,1.25389,75799999.0
2005-02-08 04:32:00,1.25376,1.25376,1.25347,1.25347,139699998.0
2005-02-08 04:33:00,1.25356,1.25356,1.25344,1.25346,64300000.0
2005-02-08 04:34:00,1.25372,1.25377,1.25352,1.25352,80100001.0
2005-02-08 04:35:00,1.25368,1.2538,1.25357,1.2537,159000002.0
2005-02-08 04:36:00,1.2537,1.25376,1.25366,1.25368,86500000.0
2005-02-08 04:37:00,1.2537,1.25372,1.2537,1.25372,11300000.0
2005-02-08 04:38:00,1.2537,1.25375,1.25367,1.2537,123899999.0
2005-02-08 04:39:00,1.25353,1.25353,1.25345,1.25345,23600000.0
2005-02-08 04:40:00,1.2536,1.25364,1.25335,1.25335,124799999.0
2005-02-08 04:41:00,1.2534,1.25355,1.25334,1.25334,73600000.0
2005-02-08 04:42:00,1.2535,1.2535,1.2535,1.2535,38100000.0
2005-02-08 04:43:00,1.25348,1.25357,1.25333,1.25333,62500000.0
2005-02-08 04:44:00,1.2534,1.2535,1.2534,1.25342,71800001.0
2005-02-08 04:45:00,1.25335,1.25335,1.25335,1.25335,24100000.0
2005-02-08 04:46:00,1.2534,1.25347,1.25331,1.25333,66800001.0
2005-02-08 04:47:00,1.25367,1.25393,1.25355,1.25357,135899999.0
2005-02-08 04:48:00,1.25334,1.2534,1.25334,1.2534,23100000.0
2005-02-08 04:49:00,1.25366,1.25378,1.25341,1.25378,110799998.0
2005-02-08 04:50:00,1.25361,1.25373,1.25358,1.25369,59599998.0
2005-02-08 04:51:00,1.25391,1.25391,1.25373,1.25373,128599999.0
2005-02-08 04:52:00,1.25375,1.25379,1.25364,1.25364,100700001.0
2005-02-08 04:53:00,1.2539,1.25401,1.25385,1.25401,53999999.0
2005-02-08 04:54:00,1.25368,1.25383,1.25364,1.25383,50400000.0
2005-02-08 04:55:00,1.25375,1.25375,1.25354,1.25362,121899998.0
2005-02-08 04:56:00,1.25345,1.25345,1.25325,1.25329,64500001.0
2005-02-08 04:57:00,1.25338,1.25345,1.25333,1.25333,135300000.0
2005-02-08 04:58:00,1.25346,1.25346,1.25338,1.25338,54400001.0
2005-02-08 04:59:00,1.25334,1.25334,1.2532,1.2532,78200001.0
2005-02-08 05:00:00,1.2532,1.25325,1.25287,1.25287,154699998.0
2005-02-08 05:01:00,1.25289,1.25308,1.25289,1.25302,92099998.0
2005-02-08 05:02:00,1.25315,1.25316,1.25294,1.25315,82300001.0
2005-02-08 05:03:00,1.25347,1.2536,1.25347,1.2536,46300000.0
2005-02-08 05:04:00,1.25326,1.25326,1.25298,1.25298,40100000.0
2005-02-08 05:05:00,1.253,1.253,1.253,1.253,800000.0
2005-02-08 05:06:00,1.253,1.253,1.253,1.253,1600000.0
2005-02-08 05:07:00,1.25308,1.25308,1.25295,1.25295,119999999.0
2005-02-08 05:08:00,1.25296,1.25303,1.25292,1.25292,60299999.0
2005-02-08 05:09:00,1.25296,1.2531,1.25296,1.25303,74800001.0
2005-02-08 05:10:00,1.25305,1.2531,1.25303,1.25308,70500000.0
2005-02-08 05:11:00,1.25293,1.25325,1.25293,1.25302,103699996.0
2005-02-08 05:12:00,1.25317,1.25335,1.25307,1.25313,119700001.0
2005-02-08 05:13:00,1.25312,1.25323,1.25312,1.25318,50400000.0
2005-02-08 05:14:00,1.25322,1.25322,1.25315,1.2532,30800000.0
2005-02-08 05:15:00,1.25318,1.25326,1.25307,1.25307,177900001.0
2005-02-08 05:16:00,1.25317,1.25324,1.2531,1.25315,128500001.0
2005-02-08 05:17:00,1.25318,1.25318,1.25289,1.25289,48800000.0
2005-02-08 05:18:00,1.25299,1.25309,1.25294,1.25294,99300001.0
2005-02-08 05:19:00,1.25295,1.25302,1.25287,1.25287,94199998.0
2005-02-08 05:20:00,1.25302,1.25317,1.25298,1.25317,100800001.0
2005-02-08 05:21:00,1.25317,1.25333,1.25317,1.25333,10400000.0
2005-02-08 05:22:00,1.2532,1.2532,1.25315,1.2532,81500000.0
2005-02-08 05:23:00,1.25314,1.25333,1.25305,1.25314,122400003.0
2005-02-08 05:24:00,1.2534,1.2534,1.25328,1.25328,77500001.0
2005-02-08 05:25:00,1.2533,1.2533,1.2533,1.2533,2400000.0
2005-02-08 05:26:00,1.2533,1.25335,1.25325,1.25325,76999998.0
2005-02-08 05:27:00,1.25325,1.2533,1.25325,1.2533,42400002.0
2005-02-08 05:28:00,1.25323,1.25323,1.25317,1.25317,1600000.0
2005-02-08 05:29:00,1.2532,1.2532,1.25315,1.25317,90100001.0
2005-02-08 05:30:00,1.25312,1.2532,1.25312,1.25315,116400002.0
2005-02-08 05:31:00,1.2532,1.25325,1.25312,1.2532,58100000.0
2005-02-08 05:32:00,1.25325,1.25325,1.25325,1.25325,3200000.0
2005-02-08 05:33:00,1.25318,1.2534,1.25317,1.2534,63700000.0
2005-02-08 05:34:00,1.25317,1.25324,1.25316,1.25316,63800000.0
2005-02-08 05:35:00,1.25311,1.25312,1.25303,1.25307,56200000.0
2005-02-08 05:36:00,1.2531,1.25315,1.2531,1.25315,68800002.0
2005-02-08 05:37:00,1.25318,1.25338,1.25318,1.25329,147600000.0
2005-02-08 05:38:00,1.2531,1.25315,1.253,1.253,61400002.0
2005-02-08 05:39:00,1.25311,1.25318,1.25305,1.25308,112300000.0
2005-02-08 05:40:00,1.25313,1.25332,1.25313,1.25329,73900001.0
2005-02-08 05:41:00,1.25305,1.25312,1.25286,1.25289,65500000.0
2005-02-08 05:42:00,1.25315,1.25328,1.25289,1.25328,113599999.0
2005-02-08 05:43:00,1.25276,1.25298,1.25276,1.25298,74599999.0
2005-02-08 05:44:00,1.25287,1.25302,1.25287,1.25302,33800000.0
2005-02-08 05:45:00,1.25303,1.25303,1.25292,1.25294,149800000.0
2005-02-08 05:46:00,1.25296,1.25296,1.2529,1.25291,95100001.0
2005-02-08 05:47:00,1.25312,1.25312,1.25285,1.25298,185100003.0
2005-02-08 05:48:00,1.25315,1.2532,1.25315,1.2532,41500001.0
2005-02-08 05:49:00,1.25316,1.25316,1.25308,1.25308,28800001.0
2005-02-08 05:50:00,1.25301,1.25318,1.25301,1.2531,83100001.0
2005-02-08 05:51:00,1.25308,1.25325,1.25308,1.25317,88800001.0
2005-02-08 05:52:00,1.25325,1.25325,1.25312,1.25312,190600002.0
2005-02-08 05:53:00,1.25323,1.25329,1.2532,1.25321,95900001.0
2005-02-08 05:54:00,1.25334,1.25334,1.25321,1.25321,67200001.0
2005-02-08 05:55:00,1.2533,1.25332,1.25325,1.25332,97000003.0
2005-02-08 05:56:00,1.25327,1.2533,1.25327,1.2533,94300002.0
2005-02-08 05:57:00,1.2533,1.25355,1.25328,1.25355,46199999.0
2005-02-08 05:58:00,1.25324,1.25325,1.25308,1.25308,97900000.0
2005-02-08 05:59:00,1.25318,1.25318,1.25312,1.25312,33700000.0
2005-02-08 06:00:00,1.25312,1.25323,1.25312,1.25323,43200000.0
2005-02-08 06:01:00,1.2533,1.25335,1.2532,1.2533,108300000.0
2005-02-08 06:02:00,1.25347,1.25413,1.25347,1.25404,149100003.0
2005-02-08 06:03:00,1.25325,1.25333,1.25325,1.2533,85500000.0
2005-02-08 06:04:00,1.25329,1.25336,1.25327,1.25327,18900000.0
2005-02-08 06:05:00,1.25335,1.25335,1.25323,1.25325,116800002.0
2005-02-08 06:06:00,1.25326,1.25326,1.253,1.253,100000000.0
2005-02-08 06:07:00,1.25324,1.25346,1.25324,1.25338,28200000.0
2005-02-08 06:08:00,1.25319,1.25329,1.25314,1.25316,97100001.0
2005-02-08 06:09:00,1.25324,1.25324,1.25311,1.25313,41800000.0
2005-02-08 06:10:00,1.2533,1.25333,1.25316,1.25333,85900000.0
2005-02-08 06:11:00,1.25337,1.25345,1.25316,1.25316,112300002.0
2005-02-08 06:12:00,1.25329,1.25341,1.25317,1.25317,43600000.0
2005-02-08 06:13:00,1.25344,1.25344,1.25341,1.25341,39800000.0
2005-02-08 06:14:00,1.25333,1.25333,1.25315,1.2532,128599999.0
2005-02-08 06:15:00,1.25327,1.25345,1.25322,1.2533,73600001.0
2005-02-08 06:16:00,1.25325,1.25347,1.25315,1.25347,51699999.0
2005-02-08 06:17:00,1.25321,1.25328,1.25317,1.25328,72400002.0
2005-02-08 06:18:00,1.25332,1.25338,1.25325,1.2533,99399998.0
2005-02-08 06:19:00,1.25334,1.25335,1.25322,1.25335,109599997.0
2005-02-08 06:20:00,1.25343,1.25345,1.25338,1.25345,94900000.0
2005-02-08 06:21:00,1.2535,1.25372,1.25339,1.25372,114100001.0
2005-02-08 06:22:00,1.25384,1.25391,1.25382,1.25391,60200002.0
2005-02-08 06:23:00,1.25373,1.25386,1.2537,1.25386,71200000.0
2005-02-08 06:24:00,1.2539,1.25393,1.25385,1.2539,111300001.0
2005-02-08 06:25:00,1.25385,1.25385,1.2537,1.2537,30800000.0
2005-02-08 06:26:00,1.25388,1.25398,1.25385,1.25385,85600000.0
2005-02-08 06:27:00,1.25381,1.25386,1.25372,1.25386,106499998.0
2005-02-08 06:28:00,1.25385,1.25395,1.2538,1.2538,35999999.0
2005-02-08 06:29:00,1.25377,1.25397,1.25377,1.25383,105999998.0
2005-02-08 06:30:00,1.25385,1.25388,1.25374,1.25388,65700000.0
2005-02-08 06:31:00,1.25373,1.25383,1.25364,1.25372,125399999.0
2005-02-08 06:32:00,1.25388,1.25427,1.25387,1.25408,119099999.0
2005-02-08 06:33:00,1.25407,1.25428,1.25394,1.2541,200599997.0
2005-02-08 06:34:00,1.2545,1.2545,1.25383,1.25389,199800002.0
2005-02-08 06:35:00,1.2539,1.25406,1.25389,1.25389,177399998.0
2005-02-08 06:36:00,1.25407,1.25438,1.25407,1.25438,41099999.0
2005-02-08 06:37:00,1.25396,1.25433,1.25396,1.25433,131899999.0
2005-02-08 06:38:00,1.25444,1.25444,1.25424,1.25424,12000000.0
2005-02-08 06:39:00,1.25421,1.25437,1.25421,1.25437,57799999.0
2005-02-08 06:40:00,1.25445,1.25445,1.25435,1.25443,107799999.0
2005-02-08 06:41:00,1.25438,1.25438,1.25424,1.25424,91100003.0
2005-02-08 06:42:00,1.25423,1.25438,1.25423,1.25438,123800001.0
2005-02-08 06:43:00,1.25437,1.25446,1.25437,1.2544,58800000.0
2005-02-08 06:44:00,1.2543,1.25445,1.25423,1.25423,67800001.0
2005-02-08 06:45:00,1.25425,1.25434,1.25416,1.25416,55499998.0
2005-02-08 06:46:00,1.25445,1.25445,1.25435,1.25435,22700000.0
2005-02-08 06:47:00,1.25433,1.2544,1.2543,1.2544,119799998.0
2005-02-08 06:48:00,1.2544,1.25443,1.25435,1.25443,64800000.0
2005-02-08 06:49:00,1.25435,1.25435,1.25435,1.25435,40599998.0
2005-02-08 06:50:00,1.25453,1.25453,1.25409,1.25409,99200001.0
2005-02-08 06:51:00,1.25438,1.2544,1.2541,1.2544,76599999.0
2005-02-08 06:52:00,1.25436,1.25464,1.25436,1.25437,205500003.0
2005-02-08 06:53:00,1.25438,1.25438,1.25438,1.25438,10300000.0
2005-02-08 06:54:00,1.2544,1.2544,1.2544,1.2544,62500000.0
2005-02-08 06:55:00,1.25459,1.2547,1.25443,1.25449,114900001.0
2005-02-08 06:56:00,1.2544,1.25445,1.2544,1.2544,61100001.0
2005-02-08 06:57:00,1.2544,1.2544,1.25435,1.25435,8100000.0
2005-02-08 06:58:00,1.25433,1.2545,1.25425,1.25444,115499998.0
2005-02-08 06:59:00,1.25449,1.25456,1.25437,1.25437,166199999.0
2005-02-08 07:00:00,1.25429,1.25444,1.25429,1.25435,116700001.0
2005-02-08 07:01:00,1.2545,1.25462,1.25444,1.25462,83800000.0
2005-02-08 07:02:00,1.2544,1.2544,1.25432,1.25432,6400000.0
2005-02-08 07:03:00,1.2547,1.2547,1.25442,1.25448,98600000.0
2005-02-08 07:04:00,1.25434,1.25436,1.25425,1.25431,90100000.0
2005-02-08 07:05:00,1.25452,1.25452,1.25441,1.25448,49799999.0
2005-02-08 07:06:00,1.25437,1.25442,1.2543,1.25438,89800001.0
2005-02-08 07:07:00,1.25462,1.25462,1.25436,1.25453,65900001.0
2005-02-08 07:08:00,1.25428,1.25428,1.25422,1.25422,45400000.0
2005-02-08 07:09:00,1.2542,1.25446,1.2542,1.25435,155400003.0
2005-02-08 07:10:00,1.2545,1.25453,1.2545,1.25453,17500000.0
2005-02-08 07:11:00,1.25449,1.25449,1.25429,1.25429,66400001.0
2005-02-08 07:12:00,1.2544,1.25445,1.25432,1.25432,88400001.0
2005-02-08 07:13:00,1.25433,1.25448,1.25431,1.25448,47100001.0
2005-02-08 07:14:00,1.25458,1.25458,1.25442,1.25446,79200002.0
2005-02-08 07:15:00,1.25442,1.25447,1.25439,1.25447,73700000.0
2005-02-08 07:16:00,1.25448,1.25448,1.25435,1.25442,97900000.0
2005-02-08 07:17:00,1.25443,1.25443,1.25432,1.2544,68499999.0
2005-02-08 07:18:00,1.25443,1.25445,1.25432,1.25434,143200000.0
2005-02-08 07:19:00,1.25445,1.2545,1.25445,1.2545,62599998.0
2005-02-08 07:20:00,1.25445,1.2545,1.25445,1.2545,33600001.0
2005-02-08 07:21:00,1.25447,1.25455,1.25445,1.2545,133699999.0
2005-02-08 07:22:00,1.25438,1.25438,1.25415,1.25415,67100000.0
2005-02-08 07:23:00,1.25441,1.25441,1.25422,1.25432,86500002.0
2005-02-08 07:24:00,1.25422,1.25422,1.25385,1.25388,118199999.0
2005-02-08 07:25:00,1.25396,1.25416,1.25396,1.25416,78599999.0
2005-02-08 07:26:00,1.25391,1.25394,1.25381,1.25388,116400002.0
2005-02-08 07:27:00,1.2539,1.2539,1.25387,1.25387,23099999.0
2005-02-08 07:28:00,1.25385,1.25398,1.25385,1.2539,208900001.0
2005-02-08 07:29:00,1.25393,1.25413,1.25379,1.25393,60700001.0
2005-02-08 07:30:00,1.25388,1.25426,1.25387,1.25397,161599999.0
2005-02-08 07:31:00,1.25389,1.25416,1.25389,1.25394,109500001.0
2005-02-08 07:32:00,1.25384,1.25423,1.25384,1.25396,110699999.0
2005-02-08 07:33:00,1.2539,1.25392,1.25385,1.2539,137300000.0
2005-02-08 07:34:00,1.25388,1.25401,1.25382,1.254,60900001.0
2005-02-08 07:35:00,1.25388,1.25388,1.25378,1.25385,88699999.0
2005-02-08 07:36:00,1.25375,1.25403,1.25366,1.25383,135700001.0
2005-02-08 07:37:00,1.25386,1.25386,1.25384,1.25384,25500000.0
2005-02-08 07:38:00,1.25373,1.25373,1.25342,1.25342,36899999.0
2005-02-08 07:39:00,1.25334,1.25352,1.25331,1.25343,129000002.0
2005-02-08 07:40:00,1.25333,1.25333,1.25315,1.25322,122799998.0
2005-02-08 07:41:00,1.25355,1.25361,1.2533,1.2533,80500002.0
2005-02-08 07:42:00,1.25327,1.25343,1.25327,1.25343,132199999.0
2005-02-08 07:43:00,1.25337,1.25373,1.25337,1.25341,51599999.0
2005-02-08 07:44:00,1.25348,1.25366,1.25326,1.25366,56200001.0
2005-02-08 07:45:00,1.25365,1.25394,1.25329,1.25329,134900001.0
2005-02-08 07:46:00,1.25367,1.2537,1.25367,1.2537,19300000.0
2005-02-08 07:47:00,1.25365,1.2537,1.25365,1.2537,55800002.0
2005-02-08 07:48:00,1.25367,1.25367,1.25337,1.25337,88500000.0
2005-02-08 07:49:00,1.2537,1.25375,1.25365,1.2537,71900000.0
2005-02-08 07:50:00,1.25375,1.25375,1.25375,1.25375,3200000.0
2005-02-08 07:51:00,1.2537,1.25372,1.25365,1.25365,125599996.0
2005-02-08 07:52:00,1.25355,1.25355,1.2534,1.2534,12800000.0
2005-02-08 07:53:00,1.25377,1.25387,1.25369,1.2538,85000002.0
2005-02-08 07:54:00,1.25337,1.25365,1.25337,1.25363,125300001.0
2005-02-08 07:55:00,1.2537,1.25375,1.25362,1.25375,119100000.0
2005-02-08 07:56:00,1.25369,1.25372,1.25353,1.25372,92900001.0
2005-02-08 07:57:00,1.25355,1.25355,1.25343,1.25343,27900000.0
2005-02-08 07:58:00,1.25367,1.25373,1.2535,1.25358,131699998.0
2005-02-08 07:59:00,1.25355,1.25362,1.25355,1.2536,80800000.0
2005-02-08 08:00:00,1.25363,1.25387,1.25341,1.25387,124199998.0
2005-02-08 08:01:00,1.25388,1.25404,1.2538,1.25404,86500000.0
2005-02-08 08:02:00,1.25385,1.25395,1.25385,1.2539,100200001.0
2005-02-08 08:03:00,1.2539,1.25411,1.2539,1.25411,44400001.0
2005-02-08 08:04:00,1.25389,1.25399,1.25387,1.25397,85000000.0
2005-02-08 08:05:00,1.25388,1.25388,1.25379,1.25388,108100002.0
2005-02-08 08:06:00,1.2539,1.25395,1.2539,1.25395,74600000.0
2005-02-08 08:07:00,1.2539,1.25392,1.25385,1.2539,113000003.0
2005-02-08 08:08:00,1.25393,1.25393,1.2539,1.2539,55900000.0
2005-02-08 08:09:00,1.25401,1.25401,1.25382,1.25382,121500003.0
2005-02-08 08:10:00,1.2539,1.25395,1.2538,1.25395,100999999.0
2005-02-08 08:11:00,1.254,1.25425,1.25393,1.25425,37100001.0
2005-02-08 08:12:00,1.25395,1.25395,1.2539,1.2539,20100000.0
2005-02-08 08:13:00,1.25393,1.25397,1.25385,1.25385,52499998.0
2005-02-08 08:14:00,1.2539,1.25426,1.25381,1.25426,55000002.0
2005-02-08 08:15:00,1.2539,1.25393,1.25385,1.25385,78000001.0
2005-02-08 08:16:00,1.2539,1.2539,1.25385,1.25385,41500000.0
2005-02-08 08:17:00,1.2542,1.25425,1.25397,1.25397,54200000.0
2005-02-08 08:18:00,1.25385,1.25385,1.25385,1.25385,3200000.0
2005-02-08 08:19:00,1.25393,1.25405,1.25383,1.25383,50600000.0
2005-02-08 08:20:00,1.25388,1.25388,1.25383,1.25388,62900001.0
2005-02-08 08:21:00,1.25393,1.25393,1.25377,1.25381,107099999.0
2005-02-08 08:22:00,1.25372,1.25372,1.25345,1.25364,106599999.0
2005-02-08 08:23:00,1.2536,1.2536,1.25298,1.25308,78399999.0
2005-02-08 08:24:00,1.25318,1.25319,1.25313,1.25313,96999998.0
2005-02-08 08:25:00,1.25305,1.25305,1.25262,1.25265,92099999.0
2005-02-08 08:26:00,1.2527,1.25279,1.25266,1.2527,43600000.0
2005-02-08 08:27:00,1.25277,1.25299,1.25277,1.25281,81600001.0
2005-02-08 08:28:00,1.25266,1.25266,1.25246,1.25246,36400000.0
2005-02-08 08:29:00,1.25255,1.25255,1.25239,1.25239,94600000.0
2005-02-08 08:30:00,1.25243,1.25258,1.25243,1.25258,65699999.0
2005-02-08 08:31:00,1.25263,1.25263,1.25255,1.2526,51800000.0
2005-02-08 08:32:00,1.25272,1.25306,1.25272,1.2529,155500001.0
2005-02-08 08:33:00,1.25286,1.253,1.25282,1.25289,125300000.0
2005-02-08 08:34:00,1.25283,1.25289,1.25282,1.25283,71200000.0
2005-02-08 08:35:00,1.25297,1.25297,1.25285,1.25293,150099999.0
2005-02-08 08:36:00,1.25291,1.25299,1.25279,1.25283,109700000.0
2005-02-08 08:37:00,1.25282,1.25283,1.25259,1.25259,79500000.0
2005-02-08 08:38:00,1.25262,1.25265,1.25242,1.25242,112600001.0
2005-02-08 08:39:00,1.25265,1.2527,1.25253,1.25253,27500000.0
2005-02-08 08:40:00,1.25268,1.25268,1.25259,1.25268,92199999.0
2005-02-08 08:41:00,1.25269,1.25275,1.25264,1.25267,55599999.0
2005-02-08 08:42:00,1.25287,1.25296,1.25272,1.25294,129800001.0
2005-02-08 08:43:00,1.25285,1.25285,1.25272,1.25275,156100001.0
2005-02-08 08:44:00,1.25286,1.25304,1.25279,1.25279,98900003.0
2005-02-08 08:45:00,1.25278,1.25293,1.25278,1.25292,117900000.0
2005-02-08 08:46:00,1.253,1.25303,1.253,1.25303,17600000.0
2005-02-08 08:47:00,1.25302,1.25303,1.25289,1.25289,50299999.0
2005-02-08 08:48:00,1.25299,1.25323,1.25299,1.25313,53300000.0
2005-02-08 08:49:00,1.2533,1.25335,1.2533,1.25335,23999999.0
2005-02-08 08:50:00,1.25319,1.25319,1.25291,1.25291,115300002.0
2005-02-08 08:51:00,1.25282,1.25295,1.25282,1.25295,42400002.0
2005-02-08 08:52:00,1.253,1.25302,1.253,1.25302,85000000.0
2005-02-08 08:53:00,1.2529,1.2529,1.25266,1.25276,111899999.0
2005-02-08 08:54:00,1.2528,1.25306,1.2528,1.25306,137599999.0
2005-02-08 08:55:00,1.25281,1.25301,1.25275,1.25301,62999998.0
2005-02-08 08:56:00,1.25298,1.25342,1.25288,1.25339,34500000.0
2005-02-08 08:57:00,1.25327,1.25337,1.25316,1.25316,126300003.0
2005-02-08 08:58:00,1.25335,1.25371,1.25335,1.25367,119500004.0
2005-02-08 08:59:00,1.25373,1.25383,1.25365,1.25383,73200000.0
2005-02-08 09:00:00,1.25387,1.25395,1.25385,1.25385,48500000.0
2005-02-08 09:01:00,1.25392,1.25396,1.25379,1.25383,141699998.0
2005-02-08 09:02:00,1.254,1.25405,1.25392,1.25392,103100001.0
2005-02-08 09:03:00,1.254,1.25405,1.25395,1.254,80600000.0
2005-02-08 09:04:00,1.25408,1.25408,1.25402,1.25402,44700001.0
2005-02-08 09:05:00,1.25407,1.25423,1.25407,1.25409,48300000.0
2005-02-08 09:06:00,1.25406,1.25406,1.25339,1.25339,86300000.0
2005-02-08 09:07:00,1.2535,1.25395,1.2535,1.2539,92300000.0
2005-02-08 09:08:00,1.25367,1.25396,1.25346,1.25346,114900000.0
2005-02-08 09:09:00,1.25368,1.25385,1.25362,1.25384,68800000.0
2005-02-08 09:10:00,1.25353,1.25353,1.25331,1.25331,32800000.0
2005-02-08 09:11:00,1.25342,1.25357,1.25342,1.25357,108699997.0
2005-02-08 09:12:00,1.25357,1.25378,1.25348,1.25348,112599998.0
2005-02-08 09:13:00,1.25355,1.25372,1.25351,1.25356,49400001.0
2005-02-08 09:14:00,1.25364,1.25364,1.25351,1.25351,10700000.0
2005-02-08 09:15:00,1.25345,1.25347,1.25333,1.25333,109700001.0
2005-02-08 09:16:00,1.2533,1.2533,1.25261,1.25263,78499999.0
2005-02-08 09:17:00,1.25269,1.25297,1.25269,1.25285,101799999.0
2005-02-08 09:18:00,1.253,1.25346,1.253,1.25339,55000000.0
2005-02-08 09:19:00,1.25365,1.25386,1.25365,1.2537,57599999.0
2005-02-08 09:20:00,1.25371,1.25371,1.25341,1.25352,124500000.0
2005-02-08 09:21:00,1.25349,1.25363,1.25349,1.25361,66000000.0
2005-02-08 09:22:00,1.2537,1.2537,1.25367,1.25367,54800002.0
2005-02-08 09:23:00,1.25361,1.25364,1.25361,1.25364,4800000.0
2005-02-08 09:24:00,1.25367,1.2537,1.25357,1.25357,79000000.0
2005-02-08 09:25:00,1.25365,1.25365,1.25334,1.25334,140699997.0
2005-02-08 09:26:00,1.25337,1.25345,1.25326,1.2533,64400000.0
2005-02-08 09:27:00,1.25355,1.25378,1.25355,1.25359,83700001.0
2005-02-08 09:28:00,1.2533,1.25335,1.25328,1.25335,26900000.0
2005-02-08 09:29:00,1.25343,1.25353,1.2534,1.2534,81399999.0
2005-02-08 09:30:00,1.2536,1.2537,1.25344,1.25354,56900000.0
2005-02-08 09:31:00,1.25353,1.25358,1.25353,1.25353,45999999.0
2005-02-08 09:32:00,1.2536,1.25373,1.2536,1.25365,78100001.0
2005-02-08 09:33:00,1.25378,1.25395,1.25367,1.25383,64300000.0
2005-02-08 09:34:00,1.25385,1.25407,1.25378,1.25399,107600002.0
2005-02-08 09:35:00,1.25405,1.2541,1.25375,1.25375,72599999.0
2005-02-08 09:36:00,1.2537,1.25389,1.2537,1.25381,119200001.0
2005-02-08 09:37:00,1.25386,1.25405,1.25386,1.25387,80500000.0
2005-02-08 09:38:00,1.2539,1.25395,1.25382,1.2539,108700000.0
2005-02-08 09:39:00,1.254,1.25423,1.254,1.25406,124200000.0
2005-02-08 09:40:00,1.254,1.25405,1.254,1.25405,31600000.0
2005-02-08 09:41:00,1.25399,1.25416,1.25394,1.25394,96900002.0
2005-02-08 09:42:00,1.25415,1.25424,1.25414,1.25414,96500000.0
2005-02-08 09:43:00,1.25404,1.2541,1.25371,1.25371,77400000.0
2005-02-08 09:44:00,1.25379,1.25395,1.25373,1.2539,104890000.0
2005-02-08 09:45:00,1.25387,1.25388,1.25379,1.25388,73600000.0
2005-02-08 09:46:00,1.25395,1.25395,1.25395,1.25395,1600000.0
2005-02-08 09:47:00,1.25387,1.25414,1.25387,1.25394,47600000.0
2005-02-08 09:48:00,1.25405,1.25405,1.25386,1.25386,83800002.0
2005-02-08 09:49:00,1.2539,1.25408,1.25384,1.25394,135400002.0
2005-02-08 09:50:00,1.25394,1.25418,1.25394,1.25418,90600000.0
2005-02-08 09:51:00,1.25412,1.25412,1.25404,1.25409,62500000.0
2005-02-08 09:52:00,1.2542,1.2543,1.25414,1.25421,93100001.0
2005-02-08 09:53:00,1.25433,1.25437,1.25425,1.25425,75800001.0
2005-02-08 09:54:00,1.25435,1.25435,1.25415,1.25417,114900001.0
2005-02-08 09:55:00,1.25439,1.25439,1.2543,1.25438,124199999.0
2005-02-08 09:56:00,1.25432,1.25438,1.25432,1.25438,34399999.0
2005-02-08 09:57:00,1.25448,1.25469,1.25448,1.25449,152000001.0
2005-02-08 09:58:00,1.2545,1.2545,1.2545,1.2545,15100000.0
2005-02-08 09:59:00,1.25452,1.25461,1.25452,1.25454,14200000.0
2005-02-08 10:00:00,1.25445,1.2545,1.25445,1.2545,146399998.0
2005-02-08 10:01:00,1.25465,1.25474,1.25447,1.25447,125500000.0
2005-02-08 10:02:00,1.2545,1.25455,1.25442,1.25447,96200000.0
2005-02-08 10:03:00,1.25455,1.25455,1.25445,1.25445,23700000.0
2005-02-08 10:04:00,1.25466,1.25468,1.25452,1.25454,64300000.0
2005-02-08 10:05:00,1.25468,1.25469,1.25453,1.25453,32600000.0
2005-02-08 10:06:00,1.25463,1.25488,1.25463,1.25488,62900001.0
2005-02-08 10:07:00,1.25472,1.25475,1.25459,1.25475,107300001.0
2005-02-08 10:08:00,1.2548,1.2548,1.25465,1.25465,61500001.0
2005-02-08 10:09:00,1.2547,1.2549,1.25452,1.25452,93399999.0
2005-02-08 10:10:00,1.25453,1.25458,1.25449,1.25457,70900002.0
2005-02-08 10:11:00,1.25463,1.25466,1.25453,1.25453,67100000.0
2005-02-08 10:12:00,1.25444,1.25469,1.25444,1.25469,113500000.0
2005-02-08 10:13:00,1.2547,1.25475,1.2547,1.25475,40300000.0
2005-02-08 10:14:00,1.25464,1.25464,1.25451,1.25459,82199999.0
2005-02-08 10:15:00,1.25471,1.25484,1.25466,1.25466,175800000.0
2005-02-08 10:16:00,1.25465,1.25489,1.25465,1.25476,120699998.0
2005-02-08 10:17:00,1.25483,1.25523,1.2547,1.25508,89800001.0
2005-02-08 10:18:00,1.25513,1.25521,1.25467,1.2549,123400002.0
2005-02-08 10:19:00,1.25514,1.2552,1.25514,1.2552,96800001.0
2005-02-08 10:20:00,1.25525,1.25547,1.25525,1.25547,80100001.0
2005-02-08 10:21:00,1.25542,1.25551,1.25524,1.25543,78100001.0
2005-02-08 10:22:00,1.25538,1.25551,1.25538,1.25543,92600000.0
2005-02-08 10:23:00,1.25547,1.25547,1.25537,1.25537,50300000.0
2005-02-08 10:24:00,1.2555,1.25555,1.25543,1.2555,123000000.0
2005-02-08 10:25:00,1.25548,1.25548,1.25528,1.25539,64199999.0
2005-02-08 10:26:00,1.25545,1.25545,1.2553,1.2553,25800000.0
2005-02-08 10:27:00,1.2554,1.2554,1.25533,1.25533,59900002.0
2005-02-08 10:28:00,1.25529,1.2554,1.25523,1.25527,130100000.0
2005-02-08 10:29:00,1.25534,1.25542,1.25528,1.25531,118700002.0
2005-02-08 10:30:00,1.25523,1.25546,1.25519,1.25533,102200000.0
2005-02-08 10:31:00,1.25566,1.25568,1.25533,1.25563,211700003.0
2005-02-08 10:32:00,1.2558,1.25592,1.25579,1.25579,48900000.0
2005-02-08 10:33:00,1.25592,1.25592,1.25541,1.25541,120600001.0
2005-02-08 10:34:00,1.25551,1.2556,1.25534,1.25542,124699998.0
2005-02-08 10:35:00,1.2552,1.25569,1.25499,1.25562,169700003.0
2005-02-08 10:36:00,1.25581,1.25581,1.25561,1.25563,152900002.0
2005-02-08 10:37:00,1.2556,1.25564,1.25552,1.25564,96100000.0
2005-02-08 10:38:00,1.25568,1.25568,1.25491,1.25491,76200000.0
2005-02-08 10:39:00,1.25502,1.25507,1.25485,1.25485,35100000.0
2005-02-08 10:40:00,1.25485,1.25495,1.25485,1.25486,85300000.0
2005-02-08 10:41:00,1.25479,1.25483,1.25462,1.25462,75700003.0
2005-02-08 10:42:00,1.25472,1.25479,1.25399,1.25399,75000002.0
2005-02-08 10:43:00,1.25405,1.2543,1.25405,1.2543,32400000.0
2005-02-08 10:44:00,1.25428,1.25449,1.25386,1.25449,41000000.0
2005-02-08 10:45:00,1.25437,1.25471,1.25437,1.25437,115400004.0
2005-02-08 10:46:00,1.25435,1.25446,1.25431,1.25446,83700002.0
2005-02-08 10:47:00,1.25448,1.25448,1.25433,1.25433,140900002.0
2005-02-08 10:48:00,1.25433,1.25453,1.25433,1.25448,160999999.0
2005-02-08 10:49:00,1.25455,1.25472,1.2545,1.25472,88300001.0
2005-02-08 10:50:00,1.25487,1.25528,1.25478,1.25494,52800000.0
2005-02-08 10:51:00,1.25487,1.25495,1.25483,1.25488,138400001.0
2005-02-08 10:52:00,1.25485,1.25496,1.25485,1.25495,70600000.0
2005-02-08 10:53:00,1.25498,1.25498,1.2549,1.25492,95999997.0
2005-02-08 10:54:00,1.25505,1.25518,1.25505,1.25517,50300000.0
2005-02-08 10:55:00,1.25514,1.25526,1.25509,1.25509,70600000.0
2005-02-08 10:56:00,1.25518,1.25533,1.25509,1.25511,108199999.0
2005-02-08 10:57:00,1.2552,1.25533,1.25501,1.25501,98900000.0
2005-02-08 10:58:00,1.25518,1.2552,1.25503,1.2551,155400000.0
2005-02-08 10:59:00,1.25528,1.25543,1.25513,1.25543,68400002.0
2005-02-08 11:00:00,1.25581,1.25584,1.25536,1.25536,122000002.0
2005-02-08 11:01:00,1.25537,1.25546,1.25525,1.25525,58300000.0
2005-02-08 11:02:00,1.25522,1.25526,1.25521,1.25523,129099999.0
2005-02-08 11:03:00,1.25519,1.25525,1.25504,1.25514,139300004.0
2005-02-08 11:04:00,1.25485,1.25485,1.25436,1.25455,133399997.0
2005-02-08 11:05:00,1.25462,1.25475,1.25462,1.25472,31500000.0
2005-02-08 11:06:00,1.25473,1.25479,1.25473,1.25474,150600002.0
2005-02-08 11:07:00,1.25483,1.25489,1.25466,1.25466,149300002.0
2005-02-08 11:08:00,1.25482,1.2549,1.25482,1.25483,79100000.0
2005-02-08 11:09:00,1.25473,1.25482,1.25473,1.2548,92400001.0
2005-02-08 11:10:00,1.25475,1.25493,1.25471,1.25482,96200000.0
2005-02-08 11:11:00,1.25478,1.25485,1.25472,1.25485,243699994.0
2005-02-08 11:12:00,1.25485,1.25515,1.25485,1.255,146200001.0
2005-02-08 11:13:00,1.25505,1.25513,1.25505,1.25505,67200001.0
2005-02-08 11:14:00,1.25507,1.25521,1.25504,1.25504,104399998.0
2005-02-08 11:15:00,1.25503,1.25515,1.25503,1.2551,165700003.0
2005-02-08 11:16:00,1.25504,1.25527,1.25504,1.25527,109199999.0
2005-02-08 11:17:00,1.25509,1.25522,1.25509,1.2551,61699999.0
2005-02-08 11:18:00,1.25535,1.25535,1.25494,1.25527,104300002.0
2005-02-08 11:19:00,1.25509,1.25524,1.25467,1.25467,90000001.0
2005-02-08 11:20:00,1.25503,1.25503,1.2547,1.25491,113699999.0
2005-02-08 11:21:00,1.25509,1.25533,1.25509,1.25524,30100000.0
2005-02-08 11:22:00,1.25541,1.25549,1.25541,1.25549,68000000.0
2005-02-08 11:23:00,1.25553,1.25565,1.25551,1.25565,121400001.0
2005-02-08 11:24:00,1.25569,1.25575,1.25557,1.25563,115599999.0
2005-02-08 11:25:00,1.25571,1.25571,1.25556,1.2556,185399999.0
2005-02-08 11:26:00,1.25562,1.25568,1.25562,1.25568,77399999.0
2005-02-08 11:27:00,1.25562,1.25569,1.25558,1.25569,67100000.0
2005-02-08 11:28:00,1.25569,1.25569,1.25556,1.25561,41000000.0
2005-02-08 11:29:00,1.25558,1.25574,1.25558,1.25563,108300002.0
2005-02-08 11:30:00,1.25573,1.25576,1.25569,1.25571,125400000.0
2005-02-08 11:31:00,1.25588,1.25588,1.25575,1.25579,141400002.0
2005-02-08 11:32:00,1.25568,1.25579,1.25564,1.2557,108500001.0
2005-02-08 11:33:00,1.2557,1.25585,1.25565,1.25583,113600001.0
2005-02-08 11:34:00,1.2557,1.25582,1.25566,1.2557,112700001.0
2005-02-08 11:35:00,1.25582,1.25585,1.25568,1.25574,84999998.0
2005-02-08 11:36:00,1.25564,1.25579,1.25564,1.25573,70200001.0
2005-02-08 11:37:00,1.25578,1.25585,1.25577,1.25577,66200000.0
2005-02-08 11:38:00,1.25567,1.25586,1.25553,1.25586,79900001.0
2005-02-08 11:39:00,1.25577,1.25577,1.25556,1.25558,156000000.0
2005-02-08 11:40:00,1.2555,1.25561,1.25536,1.25536,109799999.0
2005-02-08 11:41:00,1.25535,1.25535,1.25523,1.25528,96400000.0
2005-02-08 11:42:00,1.25547,1.2557,1.2553,1.2557,156700001.0
2005-02-08 11:43:00,1.2553,1.25533,1.25523,1.25533,132600000.0
2005-02-08 11:44:00,1.25522,1.25548,1.25522,1.25536,80100000.0
2005-02-08 11:45:00,1.25572,1.25578,1.25533,1.25555,103199999.0
2005-02-08 11:46:00,1.25538,1.25542,1.2553,1.25538,76999999.0
2005-02-08 11:47:00,1.25527,1.25532,1.25499,1.25499,148300000.0
2005-02-08 11:48:00,1.25528,1.25534,1.25496,1.25496,88600001.0
2005-02-08 11:49:00,1.2549,1.25528,1.25489,1.25494,134299998.0
2005-02-08 11:50:00,1.25535,1.25535,1.25495,1.25495,52100000.0
2005-02-08 11:51:00,1.25504,1.25518,1.25502,1.25502,105900001.0
2005-02-08 11:52:00,1.25516,1.25528,1.25511,1.25518,54300001.0
2005-02-08 11:53:00,1.25519,1.25532,1.25509,1.25509,87099998.0
2005-02-08 11:54:00,1.25515,1.25515,1.25505,1.25508,78000000.0
2005-02-08 11:55:00,1.25518,1.25522,1.25513,1.25513,63599999.0
2005-02-08 11:56:00,1.25515,1.25525,1.25515,1.25522,85400000.0
2005-02-08 11:57:00,1.25522,1.25531,1.25517,1.25517,167900002.0
2005-02-08 11:58:00,1.25521,1.25526,1.25514,1.25517,86000002.0
2005-02-08 11:59:00,1.25528,1.25541,1.25524,1.25535,95500000.0
2005-02-08 12:00:00,1.25542,1.25554,1.25542,1.25552,125200002.0
2005-02-08 12:01:00,1.25559,1.25563,1.25552,1.25552,53700000.0
2005-02-08 12:02:00,1.25573,1.25576,1.25568,1.25568,33200000.0
2005-02-08 12:03:00,1.25569,1.25575,1.25563,1.25563,45100000.0
2005-02-08 12:04:00,1.25585,1.25585,1.25563,1.25565,71300000.0
2005-02-08 12:05:00,1.25566,1.25566,1.25547,1.25547,54700000.0
2005-02-08 12:06:00,1.25557,1.25557,1.25524,1.25524,36100000.0
2005-02-08 12:07:00,1.25527,1.25542,1.25527,1.25527,106899999.0
2005-02-08 12:08:00,1.25535,1.25539,1.25526,1.25538,118500000.0
2005-02-08 12:09:00,1.25533,1.25545,1.25533,1.2554,85599998.0
2005-02-08 12:10:00,1.25541,1.25548,1.25528,1.25528,92199999.0
2005-02-08 12:11:00,1.25525,1.25547,1.25525,1.25543,153999999.0
2005-02-08 12:12:00,1.25536,1.25538,1.25511,1.25522,147600002.0
2005-02-08 12:13:00,1.25535,1.25548,1.25523,1.25523,222100003.0
2005-02-08 12:14:00,1.25535,1.25548,1.25522,1.25522,193500002.0
2005-02-08 12:15:00,1.25524,1.25556,1.25524,1.25545,67200001.0
2005-02-08 12:16:00,1.25575,1.2558,1.2556,1.25565,125300002.0
2005-02-08 12:17:00,1.2558,1.25598,1.2558,1.2558,81299999.0
2005-02-08 12:18:00,1.25587,1.25611,1.25587,1.25602,110699998.0
2005-02-08 12:19:00,1.25614,1.25614,1.25542,1.25542,120699998.0
2005-02-08 12:20:00,1.25575,1.25575,1.25545,1.25568,60900000.0
2005-02-08 12:21:00,1.25563,1.25583,1.25549,1.25573,142800000.0
2005-02-08 12:22:00,1.25591,1.25594,1.2558,1.25591,142200001.0
2005-02-08 12:23:00,1.25593,1.25608,1.25586,1.25603,142899997.0
2005-02-08 12:24:00,1.25614,1.25624,1.25612,1.2562,35099999.0
2005-02-08 12:25:00,1.25618,1.25631,1.25618,1.25621,124900001.0
2005-02-08 12:26:00,1.2563,1.25641,1.25621,1.25621,109199999.0
2005-02-08 12:27:00,1.25637,1.2564,1.25628,1.25638,109000003.0
2005-02-08 12:28:00,1.25627,1.2563,1.25622,1.2563,143300002.0
2005-02-08 12:29:00,1.25627,1.25635,1.25627,1.25628,58000000.0
2005-02-08 12:30:00,1.25628,1.25628,1.25627,1.25627,12000000.0
2005-02-08 12:31:00,1.25615,1.25628,1.25605,1.25605,137800000.0
2005-02-08 12:32:00,1.25588,1.25597,1.25582,1.25582,137099997.0
2005-02-08 12:33:00,1.25587,1.25596,1.25587,1.25588,50000000.0
2005-02-08 12:34:00,1.25587,1.25599,1.25585,1.25585,111600001.0
2005-02-08 12:35:00,1.25593,1.25598,1.25593,1.25598,61200000.0
2005-02-08 12:36:00,1.25589,1.25605,1.25589,1.2559,144100000.0
2005-02-08 12:37:00,1.25604,1.25632,1.25604,1.25616,248799996.0
2005-02-08 12:38:00,1.25595,1.25613,1.25595,1.25605,98000000.0
2005-02-08 12:39:00,1.25608,1.25612,1.25601,1.25604,62699999.0
2005-02-08 12:40:00,1.25628,1.25628,1.25586,1.25602,122700002.0
2005-02-08 12:41:00,1.256,1.256,1.25597,1.256,90900001.0
2005-02-08 12:42:00,1.25601,1.25612,1.25599,1.25602,85500000.0
2005-02-08 12:43:00,1.25598,1.25598,1.25597,1.25597,18300000.0
2005-02-08 12:44:00,1.25587,1.25595,1.25585,1.2559,149800001.0
2005-02-08 12:45:00,1.25593,1.25607,1.25586,1.256,140400001.0
2005-02-08 12:46:00,1.25602,1.25602,1.25592,1.25592,61600002.0
2005-02-08 12:47:00,1.25598,1.2561,1.25598,1.25606,56199999.0
2005-02-08 12:48:00,1.25612,1.25621,1.25612,1.25616,89099998.0
2005-02-08 12:49:00,1.25627,1.25633,1.25608,1.25613,75999999.0
2005-02-08 12:50:00,1.2562,1.25638,1.2562,1.25629,80800000.0
2005-02-08 12:51:00,1.25616,1.25616,1.25607,1.25612,76100002.0
2005-02-08 12:52:00,1.25615,1.25626,1.2561,1.25613,131900001.0
2005-02-08 12:53:00,1.25613,1.2562,1.25613,1.2562,57900000.0
2005-02-08 12:54:00,1.25615,1.25624,1.25604,1.25617,71900001.0
2005-02-08 12:55:00,1.25608,1.25618,1.25603,1.2561,98200002.0
2005-02-08 12:56:00,1.2562,1.25625,1.25615,1.2562,131700003.0
2005-02-08 12:57:00,1.25622,1.25645,1.25622,1.2564,63800000.0
2005-02-08 12:58:00,1.25635,1.25637,1.25634,1.25634,72000000.0
2005-02-08 12:59:00,1.25618,1.25621,1.25602,1.25611,116799998.0
2005-02-08 13:00:00,1.25637,1.25637,1.25618,1.25618,91899999.0
2005-02-08 13:01:00,1.25621,1.25629,1.25606,1.25629,53800000.0
2005-02-08 13:02:00,1.25628,1.25659,1.25627,1.25658,115500000.0
2005-02-08 13:03:00,1.25682,1.257,1.25666,1.25688,135099999.0
2005-02-08 13:04:00,1.2568,1.25693,1.25678,1.25684,92399999.0
2005-02-08 13:05:00,1.25685,1.25701,1.25685,1.25687,50200000.0
2005-02-08 13:06:00,1.25693,1.25693,1.25677,1.25687,102500001.0
2005-02-08 13:07:00,1.257,1.257,1.2568,1.25683,135700001.0
2005-02-08 13:08:00,1.2569,1.25695,1.25685,1.2569,111800000.0
2005-02-08 13:09:00,1.25687,1.25692,1.25685,1.25692,61199998.0
2005-02-08 13:10:00,1.25692,1.25693,1.25674,1.25674,69699999.0
2005-02-08 13:11:00,1.25658,1.25658,1.25626,1.25626,99699999.0
2005-02-08 13:12:00,1.25629,1.25644,1.25629,1.25637,58300000.0
2005-02-08 13:13:00,1.25652,1.25652,1.25645,1.25645,39500001.0
2005-02-08 13:14:00,1.25637,1.25654,1.2563,1.2563,48800001.0
2005-02-08 13:15:00,1.25661,1.25667,1.25653,1.25667,166700001.0
2005-02-08 13:16:00,1.2567,1.2569,1.25657,1.2569,138400001.0
2005-02-08 13:17:00,1.25702,1.25704,1.25683,1.25687,120400001.0
2005-02-08 13:18:00,1.25707,1.25707,1.257,1.257,7100000.0
2005-02-08 13:19:00,1.25684,1.25691,1.25668,1.25668,104000000.0
2005-02-08 13:20:00,1.25673,1.25676,1.25661,1.25676,137399997.0
2005-02-08 13:21:00,1.25669,1.25669,1.25661,1.25661,27100000.0
2005-02-08 13:22:00,1.25655,1.2567,1.25653,1.25653,131400005.0
2005-02-08 13:23:00,1.25652,1.25673,1.25649,1.25649,155399998.0
2005-02-08 13:24:00,1.2565,1.25655,1.25643,1.25655,83900001.0
2005-02-08 13:25:00,1.2565,1.2565,1.25645,1.25648,57700000.0
2005-02-08 13:26:00,1.25645,1.2565,1.25645,1.25645,35300000.0
2005-02-08 13:27:00,1.25655,1.25659,1.25653,1.25653,121500000.0
2005-02-08 13:28:00,1.25655,1.25657,1.25649,1.25649,53899999.0
2005-02-08 13:29:00,1.25659,1.25682,1.25654,1.25673,118999999.0
2005-02-08 13:30:00,1.25655,1.25677,1.25654,1.25654,100900000.0
2005-02-08 13:31:00,1.25649,1.25665,1.25634,1.25634,38500001.0
2005-02-08 13:32:00,1.2563,1.2563,1.25628,1.25628,39599998.0
2005-02-08 13:33:00,1.25635,1.25635,1.25623,1.25628,139100003.0
2005-02-08 13:34:00,1.25633,1.25633,1.25627,1.25627,26400000.0
2005-02-08 13:35:00,1.25628,1.2566,1.25619,1.25652,136099998.0
2005-02-08 13:36:00,1.25653,1.25671,1.25653,1.25657,94800001.0
2005-02-08 13:37:00,1.25665,1.25678,1.25652,1.25667,55900001.0
2005-02-08 13:38:00,1.25682,1.25689,1.2561,1.2561,142600000.0
2005-02-08 13:39:00,1.25605,1.25676,1.25602,1.25676,120399994.0
2005-02-08 13:40:00,1.2569,1.25695,1.2569,1.25692,89800000.0
2005-02-08 13:41:00,1.25698,1.25698,1.25673,1.25683,99300000.0
2005-02-08 13:42:00,1.25691,1.25691,1.25661,1.25661,151599999.0
2005-02-08 13:43:00,1.25653,1.25668,1.25653,1.25663,107900001.0
2005-02-08 13:44:00,1.2566,1.2567,1.25654,1.25654,145200000.0
2005-02-08 13:45:00,1.25672,1.25678,1.25614,1.25619,132000004.0
2005-02-08 13:46:00,1.25601,1.25626,1.25597,1.25613,166600000.0
2005-02-08 13:47:00,1.25605,1.25618,1.25605,1.25618,91400002.0
2005-02-08 13:48:00,1.25617,1.25624,1.25599,1.25599,76199999.0
2005-02-08 13:49:00,1.25628,1.25628,1.25597,1.25597,23900000.0
2005-02-08 13:50:00,1.25592,1.25597,1.25584,1.25584,93099998.0
2005-02-08 13:51:00,1.25595,1.25606,1.2558,1.2558,53700001.0
2005-02-08 13:52:00,1.25601,1.25613,1.25601,1.25612,99900000.0
2005-02-08 13:53:00,1.25607,1.25616,1.25607,1.25614,66499999.0
2005-02-08 13:54:00,1.25618,1.25618,1.25617,1.25617,4800000.0
2005-02-08 13:55:00,1.25607,1.25615,1.25607,1.25615,45400000.0
2005-02-08 13:56:00,1.25615,1.25623,1.25615,1.2562,160600000.0
2005-02-08 13:57:00,1.25615,1.25625,1.256,1.2562,101500000.0
2005-02-08 13:58:00,1.25613,1.25613,1.25533,1.25545,103699999.0
2005-02-08 13:59:00,1.25531,1.25531,1.25477,1.25497,119900000.0
2005-02-08 14:00:00,1.2553,1.2553,1.25484,1.25494,99899998.0
2005-02-08 14:01:00,1.25504,1.25504,1.25465,1.25478,119300001.0
2005-02-08 14:02:00,1.25485,1.25511,1.25485,1.25507,66700001.0
2005-02-08 14:03:00,1.25503,1.25506,1.25492,1.25492,105100002.0
2005-02-08 14:04:00,1.25482,1.25482,1.25454,1.25458,136100001.0
2005-02-08 14:05:00,1.25467,1.25476,1.25462,1.2547,171499999.0
2005-02-08 14:06:00,1.25476,1.25495,1.25476,1.25483,127400003.0
2005-02-08 14:07:00,1.25477,1.25487,1.25477,1.25487,42400001.0
2005-02-08 14:08:00,1.25499,1.25507,1.25483,1.25483,100799999.0
2005-02-08 14:09:00,1.25479,1.25488,1.25479,1.2548,102300001.0
2005-02-08 14:10:00,1.25488,1.25507,1.25487,1.25507,226899996.0
2005-02-08 14:11:00,1.25483,1.25486,1.25479,1.25482,74400001.0
2005-02-08 14:12:00,1.25488,1.25491,1.25483,1.25483,80400000.0
2005-02-08 14:13:00,1.25485,1.25497,1.25485,1.25497,139099996.0
2005-02-08 14:14:00,1.25475,1.25475,1.25387,1.25387,96000001.0
2005-02-08 14:15:00,1.25368,1.2539,1.25366,1.25383,108599999.0
2005-02-08 14:16:00,1.25363,1.25389,1.25356,1.25382,138900002.0
2005-02-08 14:17:00,1.25369,1.25369,1.25343,1.25343,90000002.0
2005-02-08 14:18:00,1.25352,1.25383,1.25349,1.25381,122100003.0
2005-02-08 14:19:00,1.25371,1.25387,1.25357,1.25387,127400000.0
2005-02-08 14:20:00,1.25383,1.25391,1.25376,1.2538,104500000.0
2005-02-08 14:21:00,1.2538,1.25385,1.25375,1.2538,87100001.0
2005-02-08 14:22:00,1.25382,1.25407,1.25382,1.25392,125199998.0
2005-02-08 14:23:00,1.25407,1.25414,1.254,1.254,131600002.0
2005-02-08 14:24:00,1.2541,1.2541,1.25385,1.2539,43800001.0
2005-02-08 14:25:00,1.25388,1.25401,1.25383,1.2539,166000001.0
2005-02-08 14:26:00,1.25385,1.2539,1.25377,1.25377,91799997.0
2005-02-08 14:27:00,1.2539,1.25403,1.25374,1.25392,148500003.0
2005-02-08 14:28:00,1.25381,1.25395,1.25381,1.25395,88500002.0
2005-02-08 14:29:00,1.25388,1.25394,1.25382,1.25393,39600000.0
2005-02-08 14:30:00,1.25373,1.25379,1.25358,1.25379,80500000.0
2005-02-08 14:31:00,1.25385,1.25396,1.25382,1.25396,102900001.0
2005-02-08 14:32:00,1.25374,1.25392,1.2537,1.25391,133700000.0
2005-02-08 14:33:00,1.25376,1.25393,1.25375,1.25378,126900000.0
2005-02-08 14:34:00,1.25388,1.25388,1.25379,1.25386,51000000.0
2005-02-08 14:35:00,1.25385,1.2539,1.25376,1.25376,68500000.0
2005-02-08 14:36:00,1.25382,1.25385,1.25367,1.25369,80600000.0
2005-02-08 14:37:00,1.2536,1.25365,1.2536,1.25362,24000000.0
2005-02-08 14:38:00,1.25374,1.2538,1.25361,1.25365,113500001.0
2005-02-08 14:39:00,1.25358,1.25372,1.25351,1.25363,102300000.0
2005-02-08 14:40:00,1.25373,1.25373,1.25355,1.25355,96600001.0
2005-02-08 14:41:00,1.25377,1.25377,1.25356,1.25368,157000000.0
2005-02-08 14:42:00,1.25371,1.25378,1.25347,1.25347,57500001.0
2005-02-08 14:43:00,1.25355,1.25362,1.25351,1.25358,78099999.0
2005-02-08 14:44:00,1.25353,1.25353,1.25339,1.25347,84700001.0
2005-02-08 14:45:00,1.25353,1.25353,1.2533,1.2533,31199999.0
2005-02-08 14:46:00,1.25335,1.25336,1.25316,1.25316,148500000.0
2005-02-08 14:47:00,1.25312,1.25315,1.25293,1.25293,139800000.0
2005-02-08 14:48:00,1.25306,1.25309,1.25306,1.25309,31100000.0
2005-02-08 14:49:00,1.25317,1.25317,1.2529,1.25311,174600001.0
2005-02-08 14:50:00,1.25333,1.25343,1.25326,1.25326,94899998.0
2005-02-08 14:51:00,1.25342,1.25355,1.25342,1.2535,118400001.0
2005-02-08 14:52:00,1.25362,1.25373,1.25362,1.25365,60699998.0
2005-02-08 14:53:00,1.25376,1.25389,1.25376,1.25386,59799998.0
2005-02-08 14:54:00,1.25373,1.25373,1.25305,1.25305,48700000.0
2005-02-08 14:55:00,1.25327,1.25335,1.25305,1.25333,163500004.0
2005-02-08 14:56:00,1.25338,1.25338,1.25293,1.25293,31100000.0
2005-02-08 14:57:00,1.25289,1.25305,1.25289,1.25299,67100000.0
2005-02-08 14:58:00,1.25317,1.25317,1.25287,1.25287,88499999.0
2005-02-08 14:59:00,1.253,1.25301,1.25283,1.2529,108900000.0
2005-02-08 15:00:00,1.25298,1.25298,1.25282,1.25292,149199997.0
2005-02-08 15:01:00,1.25295,1.25309,1.25295,1.25303,78500000.0
2005-02-08 15:02:00,1.25288,1.25303,1.25288,1.25293,152400002.0
2005-02-08 15:03:00,1.25298,1.25315,1.25298,1.25303,120399998.0
2005-02-08 15:04:00,1.25317,1.25326,1.25299,1.25318,114299997.0
2005-02-08 15:05:00,1.25332,1.25352,1.25332,1.25335,70200000.0
2005-02-08 15:06:00,1.25353,1.25357,1.25352,1.25352,106699999.0
2005-02-08 15:07:00,1.25361,1.25361,1.25351,1.25351,37700000.0
2005-02-08 15:08:00,1.25355,1.25358,1.25345,1.25345,91000000.0
2005-02-08 15:09:00,1.2535,1.2535,1.2535,1.2535,25000000.0
2005-02-08 15:10:00,1.25374,1.25381,1.25357,1.25357,43400000.0
2005-02-08 15:11:00,1.25356,1.25376,1.25356,1.25368,124999998.0
2005-02-08 15:12:00,1.2537,1.2537,1.2531,1.25348,129900000.0
2005-02-08 15:13:00,1.25348,1.25362,1.2534,1.25345,217499999.0
2005-02-08 15:14:00,1.2538,1.25392,1.25373,1.25384,162000000.0
2005-02-08 15:15:00,1.25429,1.25429,1.25399,1.25415,77499998.0
2005-02-08 15:16:00,1.25413,1.25416,1.25401,1.25404,81400000.0
2005-02-08 15:17:00,1.25425,1.25452,1.25414,1.2544,141900000.0
2005-02-08 15:18:00,1.25442,1.25449,1.25439,1.25447,18900000.0
2005-02-08 15:19:00,1.2544,1.25459,1.2544,1.25452,81500000.0
2005-02-08 15:20:00,1.25472,1.25489,1.25472,1.25489,83100000.0
2005-02-08 15:21:00,1.25484,1.25501,1.25484,1.25492,97299999.0
2005-02-08 15:22:00,1.25535,1.25568,1.25533,1.25568,21200000.0
2005-02-08 15:23:00,1.2557,1.2557,1.25522,1.25522,47000000.0
2005-02-08 15:24:00,1.25541,1.25554,1.25541,1.25545,105200000.0
2005-02-08 15:25:00,1.25545,1.25545,1.25528,1.25528,78300000.0
2005-02-08 15:26:00,1.25538,1.25538,1.25526,1.25528,42200000.0
2005-02-08 15:27:00,1.25523,1.25535,1.25507,1.25515,149900000.0
2005-02-08 15:28:00,1.25528,1.25529,1.25515,1.25518,96699999.0
2005-02-08 15:29:00,1.25517,1.25517,1.25492,1.25492,8000000.0
2005-02-08 15:30:00,1.25491,1.25507,1.25491,1.255,57700000.0
2005-02-08 15:31:00,1.25491,1.25493,1.25481,1.25481,154899999.0
2005-02-08 15:32:00,1.25492,1.255,1.25487,1.255,130900001.0
2005-02-08 15:33:00,1.25503,1.25505,1.25501,1.25503,79400001.0
2005-02-08 15:34:00,1.25507,1.25511,1.25498,1.25511,137900000.0
2005-02-08 15:35:00,1.25514,1.25519,1.25504,1.25513,109800000.0
2005-02-08 15:36:00,1.25514,1.25521,1.25509,1.2551,133499999.0
2005-02-08 15:37:00,1.25523,1.25529,1.2552,1.2552,7900000.0
2005-02-08 15:38:00,1.25517,1.25529,1.25469,1.25469,92599999.0
2005-02-08 15:39:00,1.25463,1.25477,1.25462,1.25465,114400001.0
2005-02-08 15:40:00,1.25465,1.25478,1.25465,1.25472,61699999.0
2005-02-08 15:41:00,1.25464,1.25479,1.25457,1.25457,113900001.0
2005-02-08 15:42:00,1.25458,1.25458,1.25424,1.25424,57499999.0
2005-02-08 15:43:00,1.25428,1.25431,1.25417,1.2542,144199997.0
2005-02-08 15:44:00,1.25421,1.25421,1.25409,1.25409,11300000.0
2005-02-08 15:45:00,1.25393,1.2541,1.25393,1.25405,168100005.0
2005-02-08 15:46:00,1.25417,1.25426,1.25397,1.25397,98200000.0
2005-02-08 15:47:00,1.25395,1.25403,1.25393,1.25393,123100002.0
2005-02-08 15:48:00,1.25409,1.25425,1.25407,1.25415,170999998.0
2005-02-08 15:49:00,1.254,1.25403,1.25383,1.25383,88299998.0
2005-02-08 15:50:00,1.25385,1.25403,1.25385,1.25398,78100000.0
2005-02-08 15:51:00,1.25395,1.25395,1.25395,1.25395,24400000.0
2005-02-08 15:52:00,1.25402,1.25433,1.25402,1.25403,38800000.0
2005-02-08 15:53:00,1.25442,1.25443,1.2541,1.25422,102800000.0
2005-02-08 15:54:00,1.25433,1.25433,1.25433,1.25433,6400000.0
2005-02-08 15:55:00,1.25425,1.2543,1.25425,1.2543,13700000.0
2005-02-08 15:56:00,1.25432,1.25433,1.25409,1.25409,91900002.0
2005-02-08 15:57:00,1.25407,1.2542,1.25407,1.25407,93100000.0
2005-02-08 15:58:00,1.25424,1.25434,1.25408,1.25424,133499998.0
2005-02-08 15:59:00,1.25433,1.25437,1.25427,1.25432,114199997.0
2005-02-08 16:00:00,1.25437,1.25437,1.25425,1.25425,30500000.0
2005-02-08 16:01:00,1.25407,1.25407,1.25384,1.25391,76400002.0
2005-02-08 16:02:00,1.25377,1.25404,1.25375,1.25392,132400000.0
2005-02-08 16:03:00,1.25402,1.25402,1.25383,1.2539,128700000.0
2005-02-08 16:04:00,1.25404,1.25405,1.2537,1.2537,87800002.0
2005-02-08 16:05:00,1.25377,1.25396,1.25377,1.25387,36900000.0
2005-02-08 16:06:00,1.25401,1.25423,1.25397,1.25421,85900000.0
2005-02-08 16:07:00,1.25423,1.2544,1.25416,1.25435,189200002.0
2005-02-08 16:08:00,1.25437,1.25468,1.25437,1.25454,132400001.0
2005-02-08 16:09:00,1.25466,1.25489,1.2546,1.25479,125700001.0
2005-02-08 16:10:00,1.25494,1.25494,1.25476,1.25476,57900000.0
2005-02-08 16:11:00,1.25488,1.25488,1.25475,1.25475,31800000.0
2005-02-08 16:12:00,1.25468,1.25468,1.25447,1.25447,25600000.0
2005-02-08 16:13:00,1.25473,1.25473,1.25461,1.25466,47800000.0
2005-02-08 16:14:00,1.2546,1.25475,1.2546,1.2547,46100001.0
2005-02-08 16:15:00,1.25466,1.25466,1.25442,1.25449,74600000.0
2005-02-08 16:16:00,1.25448,1.25448,1.25432,1.25432,11000000.0
2005-02-08 16:17:00,1.25439,1.25466,1.25439,1.25462,43900000.0
2005-02-08 16:18:00,1.25472,1.25476,1.25458,1.25465,118400003.0
2005-02-08 16:19:00,1.25475,1.25485,1.25475,1.25482,74500000.0
2005-02-08 16:20:00,1.2548,1.25492,1.2548,1.25489,61600000.0
2005-02-08 16:21:00,1.25478,1.25479,1.25453,1.25453,142599998.0
2005-02-08 16:22:00,1.25467,1.25467,1.25458,1.2546,86800000.0
2005-02-08 16:23:00,1.25474,1.25477,1.25455,1.25455,197800005.0
2005-02-08 16:24:00,1.25465,1.25477,1.25459,1.25459,49000000.0
2005-02-08 16:25:00,1.25472,1.255,1.25472,1.255,94000002.0
2005-02-08 16:26:00,1.25526,1.2557,1.255,1.2557,99100001.0
2005-02-08 16:27:00,1.25613,1.25625,1.25559,1.25569,77199999.0
2005-02-08 16:28:00,1.25576,1.25576,1.25574,1.25574,5300000.0
2005-02-08 16:29:00,1.25593,1.256,1.25574,1.25582,94300000.0
2005-02-08 16:30:00,1.25592,1.25592,1.25578,1.25578,117700000.0
2005-02-08 16:31:00,1.25572,1.25593,1.25572,1.25589,103800002.0
2005-02-08 16:32:00,1.25593,1.25604,1.2559,1.25591,39900000.0
2005-02-08 16:33:00,1.25581,1.25581,1.25571,1.25581,53200000.0
2005-02-08 16:34:00,1.25583,1.25591,1.25569,1.25569,125999998.0
2005-02-08 16:35:00,1.25588,1.25598,1.25581,1.25587,182100001.0
2005-02-08 16:36:00,1.25583,1.25585,1.25583,1.25583,25100000.0
2005-02-08 16:37:00,1.25578,1.25584,1.25571,1.25582,134800001.0
2005-02-08 16:38:00,1.25582,1.25583,1.25552,1.25552,178500000.0
2005-02-08 16:39:00,1.25566,1.25582,1.25562,1.25564,47300000.0
2005-02-08 16:40:00,1.25564,1.25579,1.25559,1.25564,135299999.0
2005-02-08 16:41:00,1.25554,1.25562,1.2555,1.25559,190100004.0
2005-02-08 16:42:00,1.25565,1.25578,1.25565,1.25567,135200000.0
2005-02-08 16:43:00,1.25573,1.25582,1.25555,1.25555,220300000.0
2005-02-08 16:44:00,1.25559,1.25559,1.25541,1.25545,134000000.0
2005-02-08 16:45:00,1.25547,1.25571,1.25547,1.2556,119500001.0
2005-02-08 16:46:00,1.25572,1.25572,1.25561,1.25561,102800000.0
2005-02-08 16:47:00,1.25582,1.25582,1.25565,1.25577,120199998.0
2005-02-08 16:48:00,1.25587,1.25595,1.2558,1.25589,77500000.0
2005-02-08 16:49:00,1.25591,1.25633,1.25591,1.25624,239100004.0
2005-02-08 16:50:00,1.25625,1.25626,1.25603,1.25618,104799999.0
2005-02-08 16:51:00,1.2562,1.2562,1.25592,1.25592,56800000.0
2005-02-08 16:52:00,1.25597,1.25597,1.25578,1.25587,50300000.0
2005-02-08 16:53:00,1.25578,1.25584,1.25565,1.25565,72900000.0
2005-02-08 16:54:00,1.25572,1.25574,1.25563,1.25571,111400001.0
2005-02-08 16:55:00,1.25569,1.25584,1.25569,1.25581,143700001.0
2005-02-08 16:56:00,1.25568,1.25568,1.2554,1.25542,109100001.0
2005-02-08 16:57:00,1.25551,1.25553,1.25538,1.25553,146200000.0
2005-02-08 16:58:00,1.25557,1.25579,1.25557,1.25577,97899998.0
2005-02-08 16:59:00,1.25583,1.25583,1.25543,1.25543,41600000.0
2005-02-08 17:00:00,1.25573,1.25583,1.25557,1.25557,84400000.0
2005-02-08 17:01:00,1.25563,1.25579,1.2556,1.25579,43300000.0
2005-02-08 17:02:00,1.25599,1.25599,1.25555,1.25555,61300000.0
2005-02-08 17:03:00,1.25569,1.25575,1.25563,1.25564,91600001.0
2005-02-08 17:04:00,1.25561,1.25565,1.25554,1.25554,30900001.0
2005-02-08 17:05:00,1.25563,1.25565,1.25554,1.25554,80300000.0
2005-02-08 17:06:00,1.25557,1.25574,1.25557,1.25567,71999999.0
2005-02-08 17:07:00,1.25573,1.25573,1.2556,1.2556,8900000.0
2005-02-08 17:08:00,1.25562,1.25564,1.25543,1.25543,78800001.0
2005-02-08 17:09:00,1.25542,1.25542,1.25528,1.25528,4800000.0
2005-02-08 17:10:00,1.25526,1.25526,1.25452,1.25454,69300000.0
2005-02-08 17:11:00,1.25446,1.25469,1.25437,1.25437,89899999.0
2005-02-08 17:12:00,1.25447,1.25449,1.2542,1.2542,71999998.0
2005-02-08 17:13:00,1.2541,1.2541,1.25405,1.25405,22300001.0
2005-02-08 17:14:00,1.25387,1.25387,1.25382,1.25382,33300001.0
2005-02-08 17:15:00,1.25382,1.25402,1.25382,1.25395,69399999.0
2005-02-08 17:16:00,1.254,1.254,1.25395,1.25395,64300001.0
2005-02-08 17:17:00,1.25402,1.25417,1.25402,1.25409,9400000.0
2005-02-08 17:18:00,1.25412,1.25412,1.25393,1.25401,50700001.0
2005-02-08 17:19:00,1.25413,1.25413,1.254,1.254,23100000.0
2005-02-08 17:20:00,1.25394,1.25395,1.25384,1.25392,145400001.0
2005-02-08 17:21:00,1.25393,1.25413,1.25393,1.25398,77399998.0
2005-02-08 17:22:00,1.25405,1.25424,1.25396,1.25398,165800001.0
2005-02-08 17:23:00,1.25397,1.25397,1.2538,1.2538,81799999.0
2005-02-08 17:24:00,1.25379,1.25399,1.25379,1.2539,35800000.0
2005-02-08 17:25:00,1.25397,1.25413,1.25397,1.25399,126200002.0
2005-02-08 17:26:00,1.25405,1.25415,1.25401,1.25401,56000000.0
2005-02-08 17:27:00,1.25406,1.25413,1.25401,1.25401,106900002.0
2005-02-08 17:28:00,1.25385,1.25396,1.25381,1.25395,133799998.0
2005-02-08 17:29:00,1.25408,1.25408,1.25397,1.25397,1600000.0
2005-02-08 17:30:00,1.25392,1.25395,1.25383,1.25389,111300003.0
2005-02-08 17:31:00,1.25396,1.25396,1.25386,1.2539,117500000.0
2005-02-08 17:32:00,1.25382,1.25389,1.25382,1.25383,99099997.0
2005-02-08 17:33:00,1.25392,1.25401,1.25374,1.2538,95100001.0
2005-02-08 17:34:00,1.2537,1.25379,1.25315,1.25316,173400003.0
2005-02-08 17:35:00,1.25313,1.25323,1.25301,1.25301,122700003.0
2005-02-08 17:36:00,1.25308,1.25329,1.25299,1.2532,182800003.0
2005-02-08 17:37:00,1.25338,1.25338,1.25292,1.25292,133200001.0
2005-02-08 17:38:00,1.25274,1.25274,1.25241,1.25245,28700000.0
2005-02-08 17:39:00,1.25255,1.25256,1.25204,1.25204,157800002.0
2005-02-08 17:40:00,1.2517,1.2517,1.25088,1.25091,70099998.0
2005-02-08 17:41:00,1.25087,1.25094,1.25076,1.25094,117700000.0
2005-02-08 17:42:00,1.25092,1.25118,1.25076,1.25076,102199999.0
2005-02-08 17:43:00,1.2509,1.25101,1.25076,1.25092,125799998.0
2005-02-08 17:44:00,1.25112,1.25163,1.25112,1.25152,144900003.0
2005-02-08 17:45:00,1.25177,1.25177,1.25152,1.25157,146800002.0
2005-02-08 17:46:00,1.25168,1.25171,1.25157,1.25161,128600000.0
2005-02-08 17:47:00,1.25148,1.25171,1.2513,1.2513,115700000.0
2005-02-08 17:48:00,1.2513,1.25139,1.25122,1.25134,122400000.0
2005-02-08 17:49:00,1.2514,1.2514,1.25137,1.25137,6500000.0
2005-02-08 17:50:00,1.25129,1.2514,1.25121,1.25121,106800000.0
2005-02-08 17:51:00,1.25127,1.25135,1.25116,1.25123,167999999.0
2005-02-08 17:52:00,1.25145,1.2515,1.25097,1.25097,56099999.0
2005-02-08 17:53:00,1.2508,1.25095,1.25077,1.25082,110100001.0
2005-02-08 17:54:00,1.251,1.25137,1.251,1.25131,102399999.0
2005-02-08 17:55:00,1.25125,1.25148,1.25125,1.25135,57100000.0
2005-02-08 17:56:00,1.25135,1.25135,1.25116,1.25117,64599999.0
2005-02-08 17:57:00,1.2511,1.2511,1.25082,1.25089,154500000.0
2005-02-08 17:58:00,1.2508,1.25085,1.25051,1.25051,156900001.0
2005-02-08 17:59:00,1.25038,1.25038,1.25002,1.25002,175199999.0
2005-02-08 18:00:00,1.25008,1.25008,1.24985,1.24994,137599999.0
2005-02-08 18:01:00,1.25013,1.25027,1.25006,1.25018,558499999.0
2005-02-08 18:02:00,1.25034,1.25057,1.25031,1.25046,888799998.0
2005-02-08 18:03:00,1.25061,1.25111,1.25058,1.25102,796400002.0
2005-02-08 18:04:00,1.25117,1.25126,1.25105,1.25105,819100008.0
2005-02-08 18:05:00,1.25114,1.25114,1.25059,1.25059,770300001.0
2005-02-08 18:06:00,1.25078,1.25078,1.25047,1.25063,647200003.0
2005-02-08 18:07:00,1.25078,1.25078,1.25052,1.25054,1028600007.0
2005-02-08 18:08:00,1.25052,1.25052,1.24996,1.24996,966600000.0
2005-02-08 18:09:00,1.25,1.25013,1.24996,1.25004,367600002.0
2005-02-08 18:10:00,1.25022,1.25035,1.24992,1.24992,616900003.0
2005-02-08 18:11:00,1.25003,1.25019,1.24993,1.25007,703700007.0
2005-02-08 18:12:00,1.25017,1.25021,1.25005,1.25005,122000000.0
2005-02-08 18:13:00,1.25017,1.25017,1.25005,1.25009,403000001.0
2005-02-08 18:14:00,1.25005,1.25005,1.24924,1.24925,367300003.0
2005-02-08 18:15:00,1.24931,1.2495,1.24923,1.24941,820699998.0
2005-02-08 18:16:00,1.24963,1.24967,1.24944,1.24952,557300009.0
2005-02-08 18:17:00,1.24951,1.24951,1.24881,1.24908,932800007.0
2005-02-08 18:18:00,1.24893,1.24893,1.24826,1.24837,550000000.0
2005-02-08 18:19:00,1.24843,1.24843,1.24795,1.24795,155300005.0
2005-02-08 18:20:00,1.24785,1.24788,1.2476,1.24765,659499997.0
2005-02-08 18:21:00,1.24787,1.24816,1.24781,1.24816,168699998.0
2005-02-08 18:22:00,1.24835,1.24883,1.2481,1.2481,261800002.0
2005-02-08 18:23:00,1.24802,1.24802,1.24772,1.24786,456699997.0
2005-02-08 18:24:00,1.24791,1.24823,1.24789,1.24807,557600004.0
2005-02-08 18:25:00,1.248,1.248,1.24777,1.24789,503000000.0
2005-02-08 18:26:00,1.24802,1.24818,1.24784,1.2479,1078300005.0
2005-02-08 18:27:00,1.24793,1.24799,1.2479,1.2479,630500006.0
2005-02-08 18:28:00,1.24794,1.24798,1.2478,1.24791,409699995.0
2005-02-08 18:29:00,1.24784,1.24798,1.24784,1.24798,378700004.0
2005-02-08 18:30:00,1.24804,1.24815,1.24795,1.24809,869000001.0
2005-02-08 18:31:00,1.248,1.248,1.24738,1.24738,439000004.0
2005-02-08 18:32:00,1.24725,1.24725,1.24664,1.24664,401199999.0
2005-02-08 18:33:00,1.24671,1.24692,1.24667,1.24672,474600006.0
2005-02-08 18:34:00,1.24687,1.24738,1.24687,1.24713,342100003.0
2005-02-08 18:35:00,1.24736,1.24736,1.24722,1.24723,305200000.0
2005-02-08 18:36:00,1.2473,1.24744,1.24709,1.2473,446100002.0
2005-02-08 18:37:00,1.24726,1.24726,1.24706,1.24713,97799999.0
2005-02-08 18:38:00,1.2473,1.24749,1.24726,1.24733,320100000.0
2005-02-08 18:39:00,1.24741,1.24746,1.24733,1.24733,181499999.0
2005-02-08 18:40:00,1.24733,1.24749,1.24731,1.24733,616000006.0
2005-02-08 18:41:00,1.24735,1.24776,1.24735,1.2476,306799999.0
2005-02-08 18:42:00,1.2477,1.24796,1.24767,1.24793,422700001.0
2005-02-08 18:43:00,1.24789,1.24807,1.24788,1.24788,524900003.0
2005-02-08 18:44:00,1.24786,1.2479,1.24762,1.24763,279899997.0
2005-02-08 18:45:00,1.24768,1.24793,1.24763,1.24763,448900000.0
2005-02-08 18:46:00,1.24761,1.24784,1.24754,1.24784,308799997.0
2005-02-08 18:47:00,1.2479,1.24796,1.24765,1.24765,143300001.0
2005-02-08 18:48:00,1.24762,1.2479,1.2476,1.2479,119600001.0
2005-02-08 18:49:00,1.24777,1.24779,1.24763,1.24778,48400000.0
2005-02-08 18:50:00,1.24778,1.2482,1.24778,1.24817,144299998.0
2005-02-08 18:51:00,1.2482,1.24838,1.24814,1.24836,130499999.0
2005-02-08 18:52:00,1.24848,1.24867,1.24826,1.2483,181099998.0
2005-02-08 18:53:00,1.24843,1.24848,1.2482,1.2482,631899996.0
2005-02-08 18:54:00,1.24825,1.24828,1.24808,1.24822,215700000.0
2005-02-08 18:55:00,1.24825,1.2483,1.24822,1.24827,491200001.0
2005-02-08 18:56:00,1.24837,1.24838,1.24829,1.24829,149999999.0
2005-02-08 18:57:00,1.24823,1.24823,1.24745,1.24785,377500006.0
2005-02-08 18:58:00,1.24789,1.24792,1.24787,1.24788,130100000.0
2005-02-08 18:59:00,1.24783,1.248,1.24728,1.24728,572790004.0
2005-02-08 19:00:00,1.24752,1.24752,1.24657,1.24712,235100000.0
2005-02-08 19:01:00,1.24716,1.24724,1.24716,1.24722,56300000.0
2005-02-08 19:02:00,1.24732,1.24738,1.24728,1.24732,224600002.0
2005-02-08 19:03:00,1.24737,1.24737,1.24697,1.24697,425100003.0
2005-02-08 19:04:00,1.24716,1.24726,1.2469,1.2469,164700002.0
2005-02-08 19:05:00,1.24702,1.24712,1.24689,1.24706,328499995.0
2005-02-08 19:06:00,1.24713,1.2475,1.24713,1.2475,486600007.0
2005-02-08 19:07:00,1.24759,1.24789,1.24753,1.24789,111000000.0
2005-02-08 19:08:00,1.24788,1.24788,1.24748,1.24788,507089999.0
2005-02-08 19:09:00,1.24783,1.24792,1.24781,1.24785,601400005.0
2005-02-08 19:10:00,1.24768,1.24768,1.24718,1.24722,57900000.0
2005-02-08 19:11:00,1.24771,1.24771,1.24734,1.24734,316399995.0
2005-02-08 19:12:00,1.24724,1.24727,1.24701,1.24701,214600005.0
2005-02-08 19:13:00,1.24697,1.24708,1.24696,1.24696,156399998.0
2005-02-08 19:14:00,1.24709,1.24709,1.2466,1.2466,382700006.0
2005-02-08 19:15:00,1.24653,1.24664,1.24645,1.24645,390399997.0
2005-02-08 19:16:00,1.24642,1.24655,1.24635,1.24649,242200000.0
2005-02-08 19:17:00,1.24664,1.24681,1.2465,1.2468,179100000.0
2005-02-08 19:18:00,1.24687,1.24716,1.24686,1.24699,586000003.0
2005-02-08 19:19:00,1.24698,1.24709,1.24694,1.247,162900001.0
2005-02-08 19:20:00,1.24689,1.24689,1.24622,1.24622,123200000.0
2005-02-08 19:21:00,1.24609,1.24609,1.2452,1.2454,279500001.0
2005-02-08 19:22:00,1.24561,1.24568,1.24537,1.24537,183200002.0
2005-02-08 19:23:00,1.24518,1.24518,1.24499,1.24499,104600001.0
2005-02-08 19:24:00,1.24512,1.24512,1.24504,1.24504,101700001.0
2005-02-08 19:25:00,1.24516,1.24529,1.2451,1.24522,105800002.0
2005-02-08 19:26:00,1.24536,1.24536,1.24529,1.24529,39300001.0
2005-02-08 19:27:00,1.24532,1.24551,1.24524,1.24541,338600000.0
2005-02-08 19:28:00,1.24548,1.2457,1.24538,1.24545,180299999.0
2005-02-08 19:29:00,1.24555,1.24555,1.24545,1.24552,38200000.0
2005-02-08 19:30:00,1.24568,1.24571,1.24561,1.24562,148900001.0
2005-02-08 19:31:00,1.24564,1.24574,1.24564,1.24571,45400000.0
2005-02-08 19:32:00,1.24573,1.2459,1.24572,1.24574,143500000.0
2005-02-08 19:33:00,1.24571,1.24571,1.24501,1.24501,284099996.0
2005-02-08 19:34:00,1.24514,1.24518,1.24505,1.24505,193000004.0
2005-02-08 19:35:00,1.24512,1.24513,1.24501,1.24509,167400000.0
2005-02-08 19:36:00,1.24515,1.24527,1.24506,1.24513,156100000.0
2005-02-08 19:37:00,1.2452,1.24531,1.24516,1.2452,409400000.0
2005-02-08 19:38:00,1.2452,1.24529,1.24517,1.24517,82800000.0
2005-02-08 19:39:00,1.24518,1.24563,1.24518,1.24563,329400003.0
2005-02-08 19:40:00,1.24575,1.24583,1.24569,1.24583,264400001.0
2005-02-08 19:41:00,1.24576,1.24576,1.24562,1.24562,335799996.0
2005-02-08 19:42:00,1.2458,1.24586,1.24575,1.24582,150599999.0
2005-02-08 19:43:00,1.24588,1.24588,1.2458,1.2458,135999997.0
2005-02-08 19:44:00,1.24583,1.24583,1.24567,1.24567,53500000.0
2005-02-08 19:45:00,1.2456,1.2456,1.24519,1.24523,89799998.0
2005-02-08 19:46:00,1.24531,1.24537,1.24516,1.24527,116400001.0
2005-02-08 19:47:00,1.24537,1.24537,1.24522,1.24532,43800000.0
2005-02-08 19:48:00,1.2454,1.24561,1.24529,1.24561,51200000.0
2005-02-08 19:49:00,1.24537,1.24537,1.2452,1.2452,231000000.0
2005-02-08 19:50:00,1.24537,1.24551,1.24534,1.24544,122000000.0
2005-02-08 19:51:00,1.24543,1.24543,1.24526,1.24537,58000000.0
2005-02-08 19:52:00,1.24524,1.2454,1.24524,1.24527,128299997.0
2005-02-08 19:53:00,1.2453,1.2454,1.24525,1.2453,247999999.0
2005-02-08 19:54:00,1.24538,1.24543,1.24535,1.24541,67499998.0
2005-02-08 19:55:00,1.24552,1.24552,1.24522,1.24522,84900000.0
2005-02-08 19:56:00,1.24543,1.24551,1.24536,1.24536,303600002.0
2005-02-08 19:57:00,1.24535,1.24539,1.24528,1.24539,167399999.0
2005-02-08 19:58:00,1.2454,1.24543,1.24535,1.2454,56200001.0
2005-02-08 19:59:00,1.24539,1.24559,1.24537,1.24555,152199999.0
2005-02-08 20:00:00,1.24592,1.24619,1.24588,1.24619,126599998.0
2005-02-08 20:01:00,1.24635,1.24641,1.24624,1.24624,41500000.0
2005-02-08 20:02:00,1.24623,1.24636,1.24623,1.24632,102700000.0
2005-02-08 20:03:00,1.24635,1.24647,1.2463,1.2463,455599996.0
2005-02-08 20:04:00,1.24639,1.24675,1.24639,1.24644,224700003.0
2005-02-08 20:05:00,1.24635,1.24636,1.24599,1.24599,104000001.0
2005-02-08 20:06:00,1.246,1.24603,1.24585,1.24585,72900001.0
2005-02-08 20:07:00,1.24582,1.24612,1.24582,1.24602,188700004.0
2005-02-08 20:08:00,1.24599,1.246,1.2459,1.2459,362700000.0
2005-02-08 20:09:00,1.24585,1.24604,1.24585,1.24593,250899999.0
2005-02-08 20:10:00,1.24593,1.24608,1.2459,1.24608,96299998.0
2005-02-08 20:11:00,1.24611,1.24617,1.24611,1.24612,160799998.0
2005-02-08 20:12:00,1.24609,1.24616,1.24592,1.246,678400005.0
2005-02-08 20:13:00,1.24604,1.2461,1.24601,1.2461,176900002.0
2005-02-08 20:14:00,1.24604,1.24619,1.24604,1.2461,158600000.0
2005-02-08 20:15:00,1.24618,1.24626,1.24614,1.24618,522100002.0
2005-02-08 20:16:00,1.24618,1.24621,1.24603,1.24607,565900005.0
2005-02-08 20:17:00,1.24607,1.24618,1.24602,1.24615,375700002.0
2005-02-08 20:18:00,1.2462,1.2462,1.246,1.24611,158299999.0
2005-02-08 20:19:00,1.24626,1.2463,1.24619,1.2463,157300002.0
2005-02-08 20:20:00,1.24636,1.24667,1.24636,1.24644,306000001.0
2005-02-08 20:21:00,1.24645,1.24682,1.24645,1.24673,276100003.0
2005-02-08 20:22:00,1.24682,1.24686,1.24662,1.24662,413300003.0
2005-02-08 20:23:00,1.2466,1.24673,1.24654,1.24658,402700001.0
2005-02-08 20:24:00,1.24662,1.24675,1.24662,1.24665,311299997.0
2005-02-08 20:25:00,1.24678,1.24702,1.24677,1.2468,137000001.0
2005-02-08 20:26:00,1.24683,1.24683,1.24672,1.24672,311200000.0
2005-02-08 20:27:00,1.24674,1.24697,1.24674,1.24683,138199998.0
2005-02-08 20:28:00,1.24688,1.24695,1.24685,1.2469,943600007.0
2005-02-08 20:29:00,1.24687,1.24705,1.24687,1.24695,412300004.0
2005-02-08 20:30:00,1.24696,1.24718,1.24693,1.24708,139899999.0
2005-02-08 20:31:00,1.24719,1.24719,1.24696,1.24696,592000000.0
2005-02-08 20:32:00,1.24706,1.24726,1.24698,1.24721,321300003.0
2005-02-08 20:33:00,1.24725,1.24746,1.24719,1.24737,209899995.0
2005-02-08 20:34:00,1.2474,1.24776,1.24736,1.24749,119800002.0
2005-02-08 20:35:00,1.24755,1.24766,1.24731,1.24766,168300000.0
2005-02-08 20:36:00,1.24777,1.24777,1.24752,1.24754,379500001.0
2005-02-08 20:37:00,1.2477,1.24774,1.24758,1.24758,188800001.0
2005-02-08 20:38:00,1.24758,1.24768,1.24757,1.24763,329500005.0
2005-02-08 20:39:00,1.24761,1.24773,1.24756,1.24758,368600002.0
2005-02-08 20:40:00,1.24751,1.24751,1.24725,1.24735,331700005.0
2005-02-08 20:41:00,1.2474,1.2474,1.24694,1.24733,487399996.0
2005-02-08 20:42:00,1.24741,1.24744,1.24729,1.24729,435700001.0
2005-02-08 20:43:00,1.24731,1.24748,1.24731,1.24738,242500003.0
2005-02-08 20:44:00,1.24743,1.24754,1.24742,1.24749,86400001.0
2005-02-08 20:45:00,1.24754,1.2476,1.24749,1.24752,198100000.0
2005-02-08 20:46:00,1.24754,1.24758,1.2474,1.2474,190799999.0
2005-02-08 20:47:00,1.24737,1.24747,1.24726,1.24735,116300001.0
2005-02-08 20:48:00,1.24732,1.24732,1.24714,1.24717,70200000.0
2005-02-08 20:49:00,1.24722,1.24722,1.24671,1.24695,440299995.0
2005-02-08 20:50:00,1.24692,1.24697,1.24692,1.24692,171100002.0
2005-02-08 20:51:00,1.24696,1.24701,1.24693,1.24696,97600001.0
2005-02-08 20:52:00,1.24705,1.24705,1.24696,1.24696,97100001.0
2005-02-08 20:53:00,1.24701,1.24711,1.24696,1.24696,238400001.0
2005-02-08 20:54:00,1.24712,1.2472,1.24696,1.24705,520399997.0
2005-02-08 20:55:00,1.24715,1.24724,1.24715,1.2472,357399998.0
2005-02-08 20:56:00,1.24725,1.24758,1.24725,1.24752,498500004.0
2005-02-08 20:57:00,1.24753,1.24798,1.24735,1.24798,390299999.0
2005-02-08 20:58:00,1.24822,1.24822,1.24736,1.24806,333400000.0
2005-02-08 20:59:00,1.24818,1.24825,1.24816,1.24818,397799999.0
2005-02-08 21:00:00,1.2481,1.2481,1.24791,1.24792,880200000.0
2005-02-08 21:01:00,1.24794,1.24807,1.24794,1.24801,555800002.0
2005-02-08 21:02:00,1.24795,1.24803,1.24788,1.24788,99300001.0
2005-02-08 21:03:00,1.24797,1.24806,1.24795,1.24797,492900003.0
2005-02-08 21:04:00,1.24808,1.24819,1.24804,1.24808,649400002.0
2005-02-08 21:05:00,1.24805,1.24808,1.2479,1.248,820499998.0
2005-02-08 21:06:00,1.24807,1.24807,1.2479,1.2479,162799998.0
2005-02-08 21:07:00,1.24789,1.24789,1.2474,1.24779,443000001.0
2005-02-08 21:08:00,1.24784,1.24801,1.24784,1.24784,207299997.0
2005-02-08 21:09:00,1.24785,1.24785,1.24767,1.24768,83200001.0
2005-02-08 21:10:00,1.24782,1.24782,1.24752,1.24752,350500004.0
2005-02-08 21:11:00,1.2476,1.2477,1.24744,1.24747,402400002.0
2005-02-08 21:12:00,1.2475,1.24752,1.24745,1.24747,435500001.0
2005-02-08 21:13:00,1.2475,1.2475,1.24742,1.24742,414700007.0
2005-02-08 21:14:00,1.2475,1.2475,1.24743,1.24747,263400003.0
2005-02-08 21:15:00,1.24748,1.24752,1.24747,1.24747,92499998.0
2005-02-08 21:16:00,1.24743,1.24752,1.24741,1.24741,209700000.0
2005-02-08 21:17:00,1.24751,1.24751,1.24738,1.24738,60100002.0
2005-02-08 21:18:00,1.24735,1.24735,1.24713,1.24713,106000000.0
2005-02-08 21:19:00,1.24718,1.2473,1.24718,1.24726,114490001.0
2005-02-08 21:20:00,1.24733,1.24745,1.24732,1.24741,78299999.0
2005-02-08 21:21:00,1.24744,1.24744,1.24736,1.24736,12000000.0
2005-02-08 21:22:00,1.24727,1.2473,1.24727,1.24727,75999999.0
2005-02-08 21:23:00,1.24728,1.24739,1.24728,1.24732,39500001.0
2005-02-08 21:24:00,1.24727,1.24727,1.24717,1.24727,177200002.0
2005-02-08 21:25:00,1.24734,1.24746,1.24732,1.24732,85700001.0
2005-02-08 21:26:00,1.24733,1.2474,1.24732,1.24732,155200003.0
2005-02-08 21:27:00,1.24731,1.24739,1.2473,1.24732,134899998.0
2005-02-08 21:28:00,1.2473,1.24742,1.24726,1.2473,285200001.0
2005-02-08 21:29:00,1.24732,1.24738,1.24727,1.24727,167699999.0
2005-02-08 21:30:00,1.24736,1.24743,1.24736,1.2474,71199999.0
2005-02-08 21:31:00,1.24742,1.24746,1.24742,1.24743,107000000.0
2005-02-08 21:32:00,1.24739,1.24779,1.24726,1.24778,294800002.0
2005-02-08 21:33:00,1.24745,1.24749,1.24734,1.24734,43000000.0
2005-02-08 21:34:00,1.24735,1.24741,1.24692,1.24692,121200000.0
2005-02-08 21:35:00,1.2471,1.2473,1.24695,1.2473,163600004.0
2005-02-08 21:36:00,1.24729,1.24738,1.24729,1.24734,59100000.0
2005-02-08 21:37:00,1.24744,1.24744,1.2473,1.2473,67499999.0
2005-02-08 21:38:00,1.24737,1.24739,1.24732,1.24732,158199998.0
2005-02-08 21:39:00,1.24739,1.24739,1.24723,1.24723,385500001.0
2005-02-08 21:40:00,1.24733,1.24742,1.24731,1.24734,254099999.0
2005-02-08 21:41:00,1.24731,1.2474,1.24728,1.24733,119999999.0
2005-02-08 21:42:00,1.2473,1.24744,1.2473,1.24742,125400003.0
2005-02-08 21:43:00,1.2474,1.2474,1.24732,1.24732,129300001.0
2005-02-08 21:44:00,1.24734,1.24735,1.24732,1.24732,83599998.0
2005-02-08 21:45:00,1.24742,1.24744,1.24736,1.2474,117799999.0
2005-02-08 21:46:00,1.24758,1.24758,1.24739,1.24739,165199998.0
2005-02-08 21:47:00,1.24735,1.2474,1.24735,1.24737,231499997.0
2005-02-08 21:48:00,1.2474,1.2474,1.24735,1.2474,173700001.0
2005-02-08 21:49:00,1.24737,1.24746,1.24737,1.24738,37700000.0
2005-02-08 21:50:00,1.24738,1.2475,1.2473,1.2474,148900001.0
2005-02-08 21:51:00,1.24744,1.24748,1.24742,1.24742,156699998.0
2005-02-08 21:52:00,1.24742,1.24748,1.24742,1.24743,92800001.0
2005-02-08 21:53:00,1.24748,1.24748,1.24732,1.24732,274000004.0
2005-02-08 21:54:00,1.24735,1.24735,1.24717,1.24725,293100003.0
2005-02-08 21:55:00,1.24732,1.24736,1.24732,1.24733,60500000.0
2005-02-08 21:56:00,1.24743,1.24743,1.24743,1.24743,100000.0
2005-02-08 21:57:00,1.24734,1.2474,1.24731,1.2474,78799998.0
2005-02-08 21:58:00,1.24727,1.24741,1.24727,1.24735,31500000.0
2005-02-08 21:59:00,1.24728,1.24759,1.24728,1.2475,108200001.0
2005-02-08 22:00:00,1.2476,1.24765,1.24735,1.24738,312900000.0
2005-02-08 22:01:00,1.24752,1.24762,1.24746,1.24749,145399999.0
2005-02-08 22:02:00,1.24746,1.24758,1.24745,1.24745,429200001.0
2005-02-08 22:03:00,1.24734,1.24744,1.24697,1.2473,113200000.0
2005-02-08 22:04:00,1.2475,1.2475,1.24726,1.24731,90299999.0
2005-02-08 22:05:00,1.24738,1.24742,1.24733,1.24738,132700002.0
2005-02-08 22:06:00,1.24745,1.24769,1.24738,1.2476,138800001.0
2005-02-08 22:07:00,1.24763,1.24763,1.2475,1.24757,65400000.0
2005-02-08 22:08:00,1.24751,1.24773,1.24748,1.24765,106400001.0
2005-02-08 22:09:00,1.24765,1.24791,1.2476,1.24791,184200002.0
2005-02-08 22:10:00,1.24787,1.24791,1.24787,1.24789,40600000.0
2005-02-08 22:11:00,1.2478,1.2478,1.24772,1.24772,113500001.0
2005-02-08 22:12:00,1.24771,1.24783,1.24771,1.24771,147500003.0
2005-02-08 22:13:00,1.2478,1.24795,1.2478,1.2479,75300001.0
2005-02-08 22:14:00,1.24793,1.24812,1.24785,1.24805,106600000.0
2005-02-08 22:15:00,1.24821,1.24821,1.24777,1.24794,155999998.0
2005-02-08 22:16:00,1.24791,1.24795,1.24778,1.24795,150200001.0
2005-02-08 22:17:00,1.24787,1.24818,1.2478,1.24818,115400001.0
2005-02-08 22:18:00,1.24792,1.24792,1.2478,1.2478,126900000.0
2005-02-08 22:19:00,1.24771,1.24772,1.24755,1.24755,50500001.0
2005-02-08 22:20:00,1.24759,1.24763,1.24756,1.24757,71600001.0
2005-02-08 22:21:00,1.24758,1.2477,1.24753,1.24755,192199998.0
2005-02-08 22:22:00,1.24746,1.24777,1.24744,1.24766,99400000.0
2005-02-08 22:23:00,1.24759,1.24759,1.24752,1.24752,153400001.0
2005-02-08 22:24:00,1.24752,1.24768,1.24752,1.24765,119100001.0
2005-02-08 22:25:00,1.24768,1.24768,1.24758,1.24758,28900000.0
2005-02-08 22:26:00,1.24759,1.24759,1.24756,1.24756,49400000.0
2005-02-08 22:27:00,1.24749,1.24755,1.24742,1.24742,282290000.0
2005-02-08 22:28:00,1.24735,1.24735,1.24735,1.24735,3200000.0
2005-02-08 22:29:00,1.24742,1.24754,1.24737,1.24737,181600001.0
2005-02-08 22:30:00,1.24735,1.24735,1.2473,1.24735,75499999.0
2005-02-08 22:31:00,1.24738,1.2474,1.24731,1.24738,48499998.0
2005-02-08 22:32:00,1.24733,1.24733,1.24713,1.2472,119100000.0
2005-02-08 22:33:00,1.24726,1.24736,1.24726,1.24732,274099999.0
2005-02-08 22:34:00,1.24728,1.24748,1.24728,1.24732,336299998.0
2005-02-08 22:35:00,1.24743,1.24743,1.24732,1.24732,153799999.0
2005-02-08 22:36:00,1.24746,1.24753,1.24729,1.24729,97500000.0
2005-02-08 22:37:00,1.24733,1.24733,1.24719,1.24719,91700001.0
2005-02-08 22:38:00,1.2473,1.24746,1.24724,1.24738,84500002.0
2005-02-08 22:39:00,1.24746,1.24752,1.24737,1.24737,71700002.0
2005-02-08 22:40:00,1.24741,1.24741,1.24718,1.24718,52800000.0
2005-02-08 22:41:00,1.24731,1.24731,1.24714,1.24718,156599999.0
2005-02-08 22:42:00,1.24727,1.24731,1.24726,1.24726,119099997.0
2005-02-08 22:43:00,1.24725,1.24735,1.2472,1.2473,341199998.0
2005-02-08 22:44:00,1.24732,1.24732,1.24681,1.24681,130500000.0
2005-02-08 22:45:00,1.24696,1.24698,1.24683,1.24697,42600000.0
2005-02-08 22:46:00,1.24695,1.24695,1.24674,1.24689,80700000.0
2005-02-08 22:47:00,1.24687,1.24695,1.24679,1.24679,134999998.0
2005-02-08 22:48:00,1.24687,1.24687,1.24666,1.24666,76999998.0
2005-02-08 22:49:00,1.24675,1.24682,1.24675,1.24677,100100000.0
2005-02-08 22:50:00,1.2468,1.2468,1.24654,1.24654,88000000.0
2005-02-08 22:51:00,1.24664,1.24674,1.24664,1.24668,54300000.0
2005-02-08 22:52:00,1.24674,1.24674,1.24659,1.2466,137700001.0
2005-02-08 22:53:00,1.24665,1.24675,1.24663,1.24667,87900000.0
2005-02-08 22:54:00,1.24681,1.24699,1.24676,1.2468,113000000.0
2005-02-08 22:55:00,1.2468,1.24685,1.2467,1.24675,226800000.0
2005-02-08 22:56:00,1.24675,1.24675,1.2467,1.2467,12900000.0
2005-02-08 22:57:00,1.24685,1.24704,1.24679,1.2469,209899999.0
2005-02-08 22:58:00,1.24702,1.24704,1.24694,1.24695,72100000.0
2005-02-08 22:59:00,1.2469,1.24706,1.24684,1.24688,106999999.0
2005-02-08 23:00:00,1.24683,1.24713,1.24683,1.24707,94099999.0
2005-02-08 23:01:00,1.24712,1.2472,1.24705,1.24705,63099998.0
2005-02-08 23:02:00,1.2469,1.24708,1.2469,1.24691,138900000.0
2005-02-08 23:03:00,1.24691,1.24691,1.24684,1.24684,16700000.0
2005-02-08 23:04:00,1.24671,1.24671,1.24647,1.24658,64599999.0
2005-02-08 23:05:00,1.24667,1.24667,1.24641,1.24645,65300000.0
2005-02-08 23:06:00,1.24647,1.24683,1.24621,1.24683,165100002.0
2005-02-08 23:07:00,1.24657,1.24657,1.24642,1.24657,177699998.0
2005-02-08 23:08:00,1.24657,1.24657,1.24602,1.24615,166900004.0
2005-02-08 23:09:00,1.2462,1.24625,1.24612,1.24625,83400001.0
2005-02-08 23:10:00,1.24624,1.24628,1.24618,1.24618,86800001.0
2005-02-08 23:11:00,1.24628,1.24637,1.24614,1.24637,163399997.0
2005-02-08 23:12:00,1.24635,1.24646,1.24635,1.24637,58500000.0
2005-02-08 23:13:00,1.24633,1.2464,1.24627,1.24629,91800000.0
2005-02-08 23:14:00,1.24619,1.24627,1.24619,1.24624,65900002.0
2005-02-08 23:15:00,1.24637,1.24637,1.24623,1.24623,97099998.0
2005-02-08 23:16:00,1.24622,1.24627,1.24622,1.24623,39100000.0
2005-02-08 23:17:00,1.24618,1.24625,1.24615,1.24615,84000001.0
2005-02-08 23:18:00,1.2462,1.2462,1.2462,1.2462,14900000.0
2005-02-08 23:19:00,1.2462,1.24623,1.24618,1.24623,12900000.0
2005-02-08 23:20:00,1.24615,1.24615,1.24615,1.24615,23900000.0
2005-02-08 23:21:00,1.24649,1.24649,1.24646,1.24646,43000000.0
2005-02-08 23:22:00,1.24629,1.24632,1.24613,1.24622,80900000.0
2005-02-08 23:23:00,1.24617,1.24632,1.24617,1.2462,113700000.0
2005-02-08 23:24:00,1.24627,1.24627,1.24623,1.24623,69300001.0
2005-02-08 23:25:00,1.24631,1.24632,1.24618,1.24618,122599999.0
2005-02-08 23:26:00,1.24623,1.24632,1.24619,1.24623,106899999.0
2005-02-08 23:27:00,1.24622,1.24627,1.24607,1.24607,114200000.0
2005-02-08 23:28:00,1.24599,1.24604,1.24596,1.24598,128499998.0
2005-02-08 23:29:00,1.24613,1.24613,1.24591,1.24599,82900000.0
2005-02-08 23:30:00,1.24605,1.24618,1.24597,1.24597,70900001.0
2005-02-08 23:31:00,1.24606,1.24606,1.24604,1.24604,45899999.0
2005-02-08 23:32:00,1.24605,1.24609,1.24599,1.24603,159899998.0
2005-02-08 23:33:00,1.24599,1.24605,1.24585,1.24585,32400000.0
2005-02-08 23:34:00,1.24598,1.24598,1.24575,1.24581,92100001.0
2005-02-08 23:35:00,1.24567,1.24576,1.24565,1.24565,95899999.0
2005-02-08 23:36:00,1.24558,1.24562,1.24551,1.24562,88199999.0
2005-02-08 23:37:00,1.24555,1.2456,1.24555,1.2456,13800000.0
2005-02-08 23:38:00,1.24561,1.24577,1.24561,1.24564,104800001.0
2005-02-08 23:39:00,1.24573,1.24573,1.24565,1.24565,13500000.0
2005-02-08 23:40:00,1.2456,1.24571,1.24557,1.24557,146100002.0
2005-02-08 23:41:00,1.2456,1.24573,1.24558,1.24573,116700002.0
2005-02-08 23:42:00,1.24568,1.24569,1.24557,1.24562,101599999.0
2005-02-08 23:43:00,1.24548,1.24557,1.24527,1.24548,84400001.0
2005-02-08 23:44:00,1.24568,1.24568,1.24553,1.24558,184100002.0
2005-02-08 23:45:00,1.2458,1.2458,1.24563,1.24564,107400002.0
2005-02-08 23:46:00,1.24562,1.24587,1.24562,1.24565,110799998.0
2005-02-08 23:47:00,1.24582,1.24582,1.24569,1.24569,22500000.0
2005-02-08 23:48:00,1.24572,1.24574,1.24558,1.24558,101199998.0
2005-02-08 23:49:00,1.24557,1.24566,1.24557,1.24563,117900003.0
2005-02-08 23:50:00,1.24571,1.24571,1.24562,1.24562,42400000.0
2005-02-08 23:51:00,1.2456,1.24565,1.24553,1.24553,91099999.0
2005-02-08 23:52:00,1.24549,1.24562,1.2454,1.2454,203700001.0
2005-02-08 23:53:00,1.24541,1.24552,1.24541,1.24543,121700003.0
2005-02-08 23:54:00,1.2454,1.2454,1.2454,1.2454,3200000.0
2005-02-08 23:55:00,1.24545,1.24557,1.24545,1.24553,80100000.0
2005-02-08 23:56:00,1.24534,1.24544,1.24534,1.24535,110700001.0
2005-02-08 23:57:00,1.24554,1.24566,1.24554,1.24566,54200000.0
2005-02-08 23:58:00,1.24585,1.24595,1.24582,1.24593,47300000.0
2005-02-08 23:59:00,1.24624,1.24627,1.24599,1.24611,96899999.0
2005-02-09 00:00:00,1.24628,1.24633,1.24618,1.24618,75100001.0
2005-02-09 00:01:00,1.24638,1.24651,1.24614,1.24651,94600002.0
2005-02-09 00:02:00,1.24657,1.24677,1.24646,1.24665,87800000.0
2005-02-09 00:03:00,1.24665,1.24711,1.24665,1.24691,100900003.0
2005-02-09 00:04:00,1.24705,1.24705,1.24654,1.24683,117400000.0
2005-02-09 00:05:00,1.24691,1.24707,1.2469,1.24707,94099999.0
2005-02-09 00:06:00,1.24702,1.24702,1.24666,1.24666,65199997.0
2005-02-09 00:07:00,1.24675,1.24698,1.24663,1.24698,89500004.0
2005-02-09 00:08:00,1.24691,1.24699,1.24683,1.24699,68800000.0
2005-02-09 00:09:00,1.24689,1.24689,1.24679,1.24688,43600000.0
2005-02-09 00:10:00,1.2468,1.24712,1.24664,1.24711,100100001.0
2005-02-09 00:11:00,1.24715,1.24719,1.24662,1.24662,101200002.0
2005-02-09 00:12:00,1.24727,1.24727,1.247,1.247,65699997.0
2005-02-09 00:13:00,1.24694,1.247,1.24656,1.24656,113000001.0
2005-02-09 00:14:00,1.24711,1.2472,1.24696,1.24703,131099999.0
2005-02-09 00:15:00,1.24711,1.24718,1.24703,1.24716,113900002.0
2005-02-09 00:16:00,1.24703,1.24713,1.24696,1.247,118300004.0
2005-02-09 00:17:00,1.24698,1.24698,1.24662,1.24678,82100003.0
2005-02-09 00:18:00,1.24633,1.24683,1.24633,1.24683,72800000.0
2005-02-09 00:19:00,1.2469,1.24693,1.24679,1.24688,59000001.0
2005-02-09 00:20:00,1.24682,1.2469,1.24676,1.24688,99700002.0
2005-02-09 00:21:00,1.2469,1.24695,1.2468,1.24688,123100001.0
2005-02-09 00:22:00,1.2469,1.24693,1.24685,1.24689,91700001.0
2005-02-09 00:23:00,1.2469,1.24697,1.24681,1.24682,129100002.0
2005-02-09 00:24:00,1.24685,1.24685,1.24675,1.2468,85900000.0
2005-02-09 00:25:00,1.24681,1.24697,1.24681,1.24692,61200000.0
2005-02-09 00:26:00,1.24692,1.24699,1.24683,1.24683,150100000.0
2005-02-09 00:27:00,1.24707,1.24714,1.24698,1.24714,43400000.0
2005-02-09 00:28:00,1.2472,1.2472,1.24715,1.2472,28900000.0
2005-02-09 00:29:00,1.24734,1.24753,1.24703,1.24703,91299998.0
2005-02-09 00:30:00,1.24701,1.24719,1.24701,1.24707,153100001.0
2005-02-09 00:31:00,1.2471,1.24715,1.24705,1.24705,96900001.0
2005-02-09 00:32:00,1.24715,1.24722,1.24713,1.24713,95699999.0
2005-02-09 00:33:00,1.24753,1.24766,1.24753,1.24764,83900000.0
2005-02-09 00:34:00,1.24717,1.24734,1.24708,1.24734,89000001.0
2005-02-09 00:35:00,1.24765,1.24775,1.24754,1.24775,223599999.0
2005-02-09 00:36:00,1.24726,1.24739,1.24726,1.24728,94700002.0
2005-02-09 00:37:00,1.24746,1.24766,1.24746,1.24766,89999999.0
2005-02-09 00:38:00,1.24735,1.2474,1.24732,1.24737,60800000.0
2005-02-09 00:39:00,1.2474,1.2474,1.24727,1.24727,29900000.0
2005-02-09 00:40:00,1.2473,1.24748,1.2473,1.24748,42100000.0
2005-02-09 00:41:00,1.24746,1.24749,1.24746,1.24749,41500000.0
2005-02-09 00:42:00,1.24749,1.24749,1.24746,1.24746,27400000.0
2005-02-09 00:43:00,1.24748,1.24757,1.24741,1.24757,140400000.0
2005-02-09 00:44:00,1.24754,1.24779,1.24754,1.24777,56300000.0
2005-02-09 00:45:00,1.2475,1.24759,1.24749,1.24759,53600001.0
2005-02-09 00:46:00,1.24765,1.24765,1.24765,1.24765,16900000.0
2005-02-09 00:47:00,1.24757,1.24757,1.24734,1.24734,64600000.0
2005-02-09 00:48:00,1.24742,1.24766,1.24742,1.2476,83099999.0
2005-02-09 00:49:00,1.24765,1.24792,1.24765,1.24786,62100000.0
2005-02-09 00:50:00,1.24793,1.24803,1.24786,1.24792,158199996.0
2005-02-09 00:51:00,1.24793,1.248,1.24785,1.24792,128399998.0
2005-02-09 00:52:00,1.2478,1.2478,1.24761,1.24768,46800000.0
2005-02-09 00:53:00,1.2477,1.24789,1.2476,1.24777,129200000.0
2005-02-09 00:54:00,1.24775,1.24775,1.24765,1.24772,109100001.0
2005-02-09 00:55:00,1.24768,1.24792,1.24768,1.24792,141000003.0
2005-02-09 00:56:00,1.24764,1.24764,1.24733,1.24733,69299999.0
2005-02-09 00:57:00,1.24736,1.24756,1.24736,1.2474,158300001.0
2005-02-09 00:58:00,1.24732,1.24754,1.24732,1.24735,125399999.0
2005-02-09 00:59:00,1.24732,1.24732,1.24581,1.24581,118399998.0
2005-02-09 01:00:00,1.24704,1.24736,1.24682,1.24732,30500000.0
2005-02-09 01:01:00,1.24767,1.24767,1.24645,1.24645,81900000.0
2005-02-09 01:02:00,1.2466,1.24732,1.2466,1.24732,69500000.0
2005-02-09 01:03:00,1.24753,1.24753,1.24737,1.24747,93700000.0
2005-02-09 01:04:00,1.24726,1.24735,1.24656,1.24735,129699997.0
2005-02-09 01:05:00,1.24763,1.24786,1.24741,1.24782,200600000.0
2005-02-09 01:06:00,1.24751,1.24751,1.24732,1.24732,23099999.0
2005-02-09 01:07:00,1.24741,1.24775,1.24736,1.24775,45999999.0
2005-02-09 01:08:00,1.24797,1.24802,1.24777,1.24782,129800001.0
2005-02-09 01:09:00,1.24795,1.24795,1.24795,1.24795,39200001.0
2005-02-09 01:10:00,1.24782,1.24784,1.24759,1.24784,93900000.0
2005-02-09 01:11:00,1.2478,1.24785,1.24771,1.24783,51500000.0
2005-02-09 01:12:00,1.2478,1.2478,1.24765,1.24765,64700001.0
2005-02-09 01:13:00,1.24765,1.2477,1.24745,1.24752,150399996.0
2005-02-09 01:14:00,1.24767,1.24773,1.24767,1.24773,29800000.0
2005-02-09 01:15:00,1.2479,1.2479,1.24785,1.24785,88900003.0
2005-02-09 01:16:00,1.24788,1.2479,1.24782,1.24785,104999999.0
2005-02-09 01:17:00,1.24791,1.24802,1.24786,1.24791,85299999.0
2005-02-09 01:18:00,1.24775,1.24797,1.24767,1.24797,79300001.0
2005-02-09 01:19:00,1.2479,1.2479,1.2479,1.2479,44600000.0
2005-02-09 01:20:00,1.24806,1.24825,1.24806,1.24825,26900001.0
2005-02-09 01:21:00,1.24788,1.2479,1.24785,1.24785,16300000.0
2005-02-09 01:22:00,1.24778,1.24784,1.24769,1.24784,56000002.0
2005-02-09 01:23:00,1.24786,1.24786,1.24786,1.24786,18300000.0
2005-02-09 01:24:00,1.2478,1.2478,1.24772,1.24772,49400000.0
2005-02-09 01:25:00,1.24798,1.248,1.24777,1.24798,33900001.0
2005-02-09 01:26:00,1.24775,1.24786,1.2476,1.24786,159300001.0
2005-02-09 01:27:00,1.24813,1.24813,1.24772,1.24772,116000002.0
2005-02-09 01:28:00,1.24795,1.24795,1.24788,1.24788,48100001.0
2005-02-09 01:29:00,1.24808,1.24808,1.24794,1.24796,83000000.0
2005-02-09 01:30:00,1.24783,1.24785,1.24783,1.24785,29200000.0
2005-02-09 01:31:00,1.2479,1.2479,1.24785,1.2479,70200000.0
2005-02-09 01:32:00,1.24803,1.24824,1.24803,1.24819,173900002.0
2005-02-09 01:33:00,1.2479,1.2479,1.24788,1.24788,43499998.0
2005-02-09 01:34:00,1.24818,1.249,1.24818,1.249,47999999.0
2005-02-09 01:35:00,1.24822,1.24912,1.24822,1.24911,102500003.0
2005-02-09 01:36:00,1.24939,1.24939,1.24892,1.24893,89499999.0
2005-02-09 01:37:00,1.24912,1.2493,1.2491,1.24917,70799998.0
2005-02-09 01:38:00,1.24893,1.24898,1.24882,1.24882,178400001.0
2005-02-09 01:39:00,1.2488,1.24889,1.2488,1.24882,80700002.0
2005-02-09 01:40:00,1.24881,1.24887,1.24869,1.24884,105600002.0
2005-02-09 01:41:00,1.2489,1.24961,1.24885,1.24941,131900002.0
2005-02-09 01:42:00,1.24927,1.2494,1.24927,1.2494,47100000.0
2005-02-09 01:43:00,1.24945,1.24945,1.24923,1.24923,46400000.0
2005-02-09 01:44:00,1.24927,1.2493,1.24905,1.2493,70100000.0
2005-02-09 01:45:00,1.24928,1.24928,1.24904,1.24916,136600004.0
2005-02-09 01:46:00,1.24912,1.24912,1.24904,1.24904,39900000.0
2005-02-09 01:47:00,1.24902,1.2491,1.24901,1.2491,47700000.0
2005-02-09 01:48:00,1.24917,1.24917,1.24904,1.24904,52999999.0
2005-02-09 01:49:00,1.24909,1.2492,1.24909,1.24917,84500000.0
2005-02-09 01:50:00,1.24906,1.24906,1.24906,1.24906,8800000.0
2005-02-09 01:51:00,1.24901,1.24901,1.2489,1.24898,35400000.0
2005-02-09 01:52:00,1.24898,1.24898,1.24886,1.24888,89100000.0
2005-02-09 01:53:00,1.24882,1.24899,1.24878,1.24878,142600004.0
2005-02-09 01:54:00,1.24878,1.24889,1.24871,1.24889,131600000.0
2005-02-09 01:55:00,1.24908,1.24917,1.24896,1.24917,105899999.0
2005-02-09 01:56:00,1.2489,1.2489,1.2489,1.2489,7200000.0
2005-02-09 01:57:00,1.24918,1.24918,1.24874,1.24897,112500002.0
2005-02-09 01:58:00,1.2489,1.2489,1.24883,1.24883,3800000.0
2005-02-09 01:59:00,1.24909,1.24916,1.24909,1.24916,18500001.0
2005-02-09 02:00:00,1.2489,1.2489,1.24882,1.24882,100500000.0
2005-02-09 02:01:00,1.24885,1.24888,1.24873,1.24883,109000002.0
2005-02-09 02:02:00,1.2491,1.24916,1.24892,1.24916,38300000.0
2005-02-09 02:03:00,1.24888,1.24895,1.2488,1.24892,40900000.0
2005-02-09 02:04:00,1.24885,1.24885,1.24875,1.24875,43900000.0
2005-02-09 02:05:00,1.24885,1.24885,1.24872,1.2488,64600000.0
2005-02-09 02:06:00,1.2487,1.24883,1.2487,1.24883,31100000.0
2005-02-09 02:07:00,1.24885,1.24885,1.24872,1.24875,89499999.0
2005-02-09 02:08:00,1.24875,1.24875,1.24831,1.24831,126600001.0
2005-02-09 02:09:00,1.24835,1.24846,1.24832,1.24838,134099999.0
2005-02-09 02:10:00,1.24851,1.2487,1.24851,1.24867,79099999.0
2005-02-09 02:11:00,1.24832,1.24847,1.24832,1.24847,64800000.0
2005-02-09 02:12:00,1.24841,1.24841,1.24827,1.24827,39100000.0
2005-02-09 02:13:00,1.24833,1.24837,1.24832,1.24832,93899999.0
2005-02-09 02:14:00,1.24845,1.24862,1.24837,1.24862,64100001.0
2005-02-09 02:15:00,1.24837,1.24843,1.24829,1.24843,85899999.0
2005-02-09 02:16:00,1.24842,1.24848,1.24834,1.24834,99400003.0
2005-02-09 02:17:00,1.24839,1.24841,1.24817,1.24817,106000000.0
2005-02-09 02:18:00,1.248,1.24824,1.248,1.24812,94700001.0
2005-02-09 02:19:00,1.24802,1.24812,1.248,1.2481,104799999.0
2005-02-09 02:20:00,1.24805,1.24818,1.24805,1.24815,92299999.0
2005-02-09 02:21:00,1.24812,1.24816,1.24796,1.24808,106700000.0
2005-02-09 02:22:00,1.24817,1.24823,1.24807,1.24823,103200000.0
2005-02-09 02:23:00,1.24819,1.2483,1.24811,1.24819,118500001.0
2005-02-09 02:24:00,1.24814,1.24819,1.24789,1.24795,94200002.0
2005-02-09 02:25:00,1.24795,1.24802,1.24795,1.24802,32900000.0
2005-02-09 02:26:00,1.248,1.248,1.24795,1.24795,56300001.0
2005-02-09 02:27:00,1.24842,1.24842,1.24825,1.24837,112300000.0
2005-02-09 02:28:00,1.24789,1.24812,1.24789,1.24801,38200000.0
2005-02-09 02:29:00,1.24784,1.2482,1.24784,1.24817,126299999.0
2005-02-09 02:30:00,1.2482,1.2482,1.24785,1.24788,36900000.0
2005-02-09 02:31:00,1.24814,1.24814,1.24798,1.24813,24000000.0
2005-02-09 02:32:00,1.24795,1.24795,1.2479,1.2479,34900000.0
2005-02-09 02:33:00,1.24783,1.24799,1.24783,1.24791,181499997.0
2005-02-09 02:34:00,1.24805,1.24807,1.24801,1.24801,122300001.0
2005-02-09 02:35:00,1.24805,1.24805,1.24795,1.24795,18300000.0
2005-02-09 02:36:00,1.248,1.248,1.248,1.248,30800001.0
2005-02-09 02:37:00,1.24798,1.24816,1.24791,1.24816,148099999.0
2005-02-09 02:38:00,1.24834,1.24851,1.24834,1.24843,105500000.0
2005-02-09 02:39:00,1.24827,1.24827,1.24812,1.24812,39900001.0
2005-02-09 02:40:00,1.24809,1.24818,1.24805,1.24805,74000000.0
2005-02-09 02:41:00,1.24807,1.24816,1.24799,1.24809,183000003.0
2005-02-09 02:42:00,1.24823,1.24823,1.24812,1.24812,52400000.0
2005-02-09 02:43:00,1.24807,1.24811,1.24805,1.24809,133499999.0
2005-02-09 02:44:00,1.24845,1.2485,1.24845,1.2485,8600000.0
2005-02-09 02:45:00,1.24805,1.24805,1.24805,1.24805,15900000.0
2005-02-09 02:46:00,1.24859,1.24859,1.24855,1.24855,71000001.0
2005-02-09 02:47:00,1.24806,1.2481,1.24799,1.24803,37200000.0
2005-02-09 02:48:00,1.24812,1.24815,1.24805,1.2481,60700001.0
2005-02-09 02:49:00,1.24814,1.2482,1.24802,1.24802,52299998.0
2005-02-09 02:50:00,1.24806,1.24812,1.24806,1.24812,5600000.0
2005-02-09 02:51:00,1.24815,1.24831,1.24812,1.2483,69800000.0
2005-02-09 02:52:00,1.24835,1.24835,1.24823,1.24823,64699999.0
2005-02-09 02:53:00,1.24815,1.24815,1.24793,1.248,38400000.0
2005-02-09 02:54:00,1.24811,1.24819,1.24811,1.24819,22200000.0
2005-02-09 02:55:00,1.24826,1.24836,1.2481,1.24822,63099998.0
2005-02-09 02:56:00,1.2483,1.2484,1.24824,1.24829,70200002.0
2005-02-09 02:57:00,1.24818,1.24818,1.24787,1.2479,108899999.0
2005-02-09 02:58:00,1.2479,1.2479,1.24785,1.24785,10400000.0
2005-02-09 02:59:00,1.24793,1.248,1.24779,1.248,163500002.0
2005-02-09 03:00:00,1.24797,1.24832,1.24786,1.24832,137800002.0
2005-02-09 03:01:00,1.248,1.248,1.248,1.248,46500001.0
2005-02-09 03:02:00,1.24803,1.24805,1.2479,1.24805,147900001.0
2005-02-09 03:03:00,1.24834,1.24839,1.24825,1.24839,58000000.0
2005-02-09 03:04:00,1.248,1.2482,1.24792,1.24801,159300003.0
2005-02-09 03:05:00,1.2479,1.248,1.24787,1.24792,63100002.0
2005-02-09 03:06:00,1.24795,1.248,1.24795,1.248,34300000.0
2005-02-09 03:07:00,1.24793,1.24827,1.24793,1.24804,160299999.0
2005-02-09 03:08:00,1.24816,1.24839,1.24804,1.24839,97300002.0
2005-02-09 03:09:00,1.248,1.24805,1.24795,1.248,53499999.0
2005-02-09 03:10:00,1.24796,1.24796,1.24792,1.24792,18700000.0
2005-02-09 03:11:00,1.2483,1.2483,1.2481,1.2481,31100000.0
2005-02-09 03:12:00,1.2479,1.24795,1.2479,1.24792,53999999.0
2005-02-09 03:13:00,1.24797,1.24797,1.24782,1.24785,21600000.0
2005-02-09 03:14:00,1.24816,1.24816,1.24796,1.24796,117200000.0
2005-02-09 03:15:00,1.24788,1.24821,1.24783,1.24802,209200000.0
2005-02-09 03:16:00,1.24793,1.24836,1.24782,1.24836,71999999.0
2005-02-09 03:17:00,1.24828,1.24828,1.24792,1.24823,129799997.0
2005-02-09 03:18:00,1.24836,1.24836,1.24799,1.24828,54300000.0
2005-02-09 03:19:00,1.2482,1.2482,1.24785,1.24785,105299998.0
2005-02-09 03:20:00,1.24807,1.24822,1.24807,1.24815,35800000.0
2005-02-09 03:21:00,1.24792,1.24795,1.24785,1.24795,71200000.0
2005-02-09 03:22:00,1.2479,1.24794,1.24778,1.24789,121600000.0
2005-02-09 03:23:00,1.24785,1.24797,1.24781,1.24781,166300003.0
2005-02-09 03:24:00,1.24777,1.2478,1.24777,1.2478,50000002.0
2005-02-09 03:25:00,1.24778,1.24788,1.24773,1.24788,104099997.0
2005-02-09 03:26:00,1.24793,1.24795,1.24785,1.2479,73300000.0
2005-02-09 03:27:00,1.2479,1.24821,1.2479,1.24821,42600000.0
2005-02-09 03:28:00,1.2479,1.2479,1.2479,1.2479,17500000.0
2005-02-09 03:29:00,1.24795,1.24807,1.24789,1.24794,83900000.0
2005-02-09 03:30:00,1.24816,1.24839,1.24811,1.24825,70100000.0
2005-02-09 03:31:00,1.24795,1.248,1.2479,1.248,44600001.0
2005-02-09 03:32:00,1.24785,1.24796,1.24782,1.24782,164400001.0
2005-02-09 03:33:00,1.2477,1.24782,1.2477,1.24782,30799999.0
2005-02-09 03:34:00,1.24782,1.24791,1.24782,1.24791,32700000.0
2005-02-09 03:35:00,1.24785,1.2479,1.24785,1.2479,25100000.0
2005-02-09 03:36:00,1.24814,1.24819,1.24797,1.24797,137900002.0
2005-02-09 03:37:00,1.2479,1.2479,1.2479,1.2479,800000.0
2005-02-09 03:38:00,1.24785,1.24795,1.24785,1.24795,35100001.0
2005-02-09 03:39:00,1.2479,1.24795,1.24788,1.2479,72399999.0
2005-02-09 03:40:00,1.2479,1.24806,1.2479,1.24794,53500001.0
2005-02-09 03:41:00,1.24825,1.24838,1.24814,1.24838,107100000.0
2005-02-09 03:42:00,1.24848,1.2486,1.2484,1.24843,78899999.0
2005-02-09 03:43:00,1.24835,1.24835,1.24822,1.24822,50100001.0
2005-02-09 03:44:00,1.24841,1.24848,1.24834,1.24841,132600001.0
2005-02-09 03:45:00,1.24828,1.24835,1.24825,1.24825,72200001.0
2005-02-09 03:46:00,1.24856,1.2487,1.24854,1.24868,226300002.0
2005-02-09 03:47:00,1.24835,1.24837,1.24831,1.24832,136000002.0
2005-02-09 03:48:00,1.24835,1.24842,1.24835,1.24835,153500001.0
2005-02-09 03:49:00,1.24847,1.24859,1.24832,1.24832,42700000.0
2005-02-09 03:50:00,1.24845,1.24872,1.24845,1.24858,70500002.0
2005-02-09 03:51:00,1.24835,1.24844,1.24829,1.24838,106799998.0
2005-02-09 03:52:00,1.24832,1.24839,1.24827,1.24832,75200000.0
2005-02-09 03:53:00,1.24838,1.24838,1.24833,1.24838,64400000.0
2005-02-09 03:54:00,1.24838,1.24838,1.24828,1.24832,118599998.0
2005-02-09 03:55:00,1.24848,1.24855,1.24845,1.24845,145200002.0
2005-02-09 03:56:00,1.24822,1.24835,1.24822,1.24825,48900000.0
2005-02-09 03:57:00,1.2483,1.2483,1.2483,1.2483,800000.0
2005-02-09 03:58:00,1.2482,1.24835,1.2482,1.24835,21700000.0
2005-02-09 03:59:00,1.24845,1.24857,1.24845,1.24848,118900000.0
2005-02-09 04:00:00,1.24832,1.24843,1.24832,1.24843,30300000.0
2005-02-09 04:01:00,1.24846,1.24857,1.24835,1.24835,91100000.0
2005-02-09 04:02:00,1.2485,1.24856,1.24848,1.2485,32800000.0
2005-02-09 04:03:00,1.24853,1.24869,1.24851,1.24869,44000001.0
2005-02-09 04:04:00,1.24845,1.24845,1.24835,1.24835,39800000.0
2005-02-09 04:05:00,1.24851,1.24859,1.24851,1.24859,48000002.0
2005-02-09 04:06:00,1.24842,1.24842,1.24832,1.2484,61099999.0
2005-02-09 04:07:00,1.2484,1.2484,1.24834,1.24838,58500000.0
2005-02-09 04:08:00,1.24825,1.2483,1.24825,1.2483,47499999.0
2005-02-09 04:09:00,1.24832,1.24835,1.2483,1.24832,49900000.0
2005-02-09 04:10:00,1.2483,1.2483,1.2482,1.2483,111700001.0
2005-02-09 04:11:00,1.2486,1.24866,1.24858,1.24866,53800000.0
2005-02-09 04:12:00,1.24832,1.24835,1.24825,1.2483,148700001.0
2005-02-09 04:13:00,1.24848,1.24878,1.24848,1.24865,178900003.0
2005-02-09 04:14:00,1.2483,1.24835,1.24825,1.24825,57400000.0
2005-02-09 04:15:00,1.24833,1.24839,1.24833,1.24839,154600002.0
2005-02-09 04:16:00,1.2484,1.2486,1.2484,1.2486,61499999.0
2005-02-09 04:17:00,1.24858,1.24861,1.24858,1.24861,5100000.0
2005-02-09 04:18:00,1.24869,1.24869,1.24862,1.24862,20700000.0
2005-02-09 04:19:00,1.24862,1.24871,1.24843,1.24843,83300001.0
2005-02-09 04:20:00,1.24888,1.24888,1.24848,1.24886,73400002.0
2005-02-09 04:21:00,1.24855,1.2486,1.2485,1.24858,121299997.0
2005-02-09 04:22:00,1.24867,1.24897,1.24867,1.24897,115900001.0
2005-02-09 04:23:00,1.2486,1.2486,1.24855,1.24855,46599999.0
2005-02-09 04:24:00,1.24855,1.24865,1.24855,1.24855,65800000.0
2005-02-09 04:25:00,1.24862,1.2487,1.2486,1.24861,60800000.0
2005-02-09 04:26:00,1.24855,1.24855,1.24855,1.24855,15800000.0
2005-02-09 04:27:00,1.24887,1.24898,1.24887,1.24898,111000002.0
2005-02-09 04:28:00,1.24851,1.24867,1.24851,1.2486,57500001.0
2005-02-09 04:29:00,1.24858,1.24858,1.24841,1.24845,74400000.0
2005-02-09 04:30:00,1.2488,1.2488,1.24855,1.24868,50600000.0
2005-02-09 04:31:00,1.2486,1.24863,1.24855,1.24855,83899999.0
2005-02-09 04:32:00,1.24847,1.24865,1.24847,1.24861,38600000.0
2005-02-09 04:33:00,1.24855,1.2486,1.2485,1.24855,83900003.0
2005-02-09 04:34:00,1.24862,1.2487,1.24858,1.2486,63600000.0
2005-02-09 04:35:00,1.24884,1.24889,1.2488,1.24886,130100001.0
2005-02-09 04:36:00,1.24857,1.24865,1.24857,1.24865,144000001.0
2005-02-09 04:37:00,1.24857,1.24866,1.24857,1.24857,89599999.0
2005-02-09 04:38:00,1.2486,1.24865,1.24857,1.2486,102300001.0
2005-02-09 04:39:00,1.24879,1.24889,1.24879,1.24889,48000000.0
2005-02-09 04:40:00,1.24858,1.2486,1.24855,1.24855,64600002.0
2005-02-09 04:41:00,1.2486,1.2486,1.24855,1.24855,36900001.0
2005-02-09 04:42:00,1.24825,1.24873,1.24822,1.24873,118200001.0
2005-02-09 04:43:00,1.24861,1.24874,1.24859,1.24861,116699999.0
2005-02-09 04:44:00,1.24875,1.24885,1.24875,1.24885,63999998.0
2005-02-09 04:45:00,1.24863,1.2487,1.24863,1.24864,45200000.0
2005-02-09 04:46:00,1.24891,1.24898,1.24887,1.24892,162700000.0
2005-02-09 04:47:00,1.24865,1.24875,1.24865,1.24867,120899999.0
2005-02-09 04:48:00,1.2487,1.2487,1.24865,1.24865,68400001.0
2005-02-09 04:49:00,1.24868,1.24868,1.24856,1.24857,52500000.0
2005-02-09 04:50:00,1.2486,1.24875,1.24858,1.24858,118799997.0
2005-02-09 04:51:00,1.24869,1.24878,1.24863,1.24877,38700000.0
2005-02-09 04:52:00,1.24904,1.24912,1.24893,1.24893,122099999.0
2005-02-09 04:53:00,1.24877,1.24885,1.24875,1.2488,37200000.0
2005-02-09 04:54:00,1.24878,1.24878,1.24869,1.24871,71400002.0
2005-02-09 04:55:00,1.24864,1.24874,1.24862,1.24865,95000001.0
2005-02-09 04:56:00,1.24863,1.24867,1.24859,1.24867,43300000.0
2005-02-09 04:57:00,1.24869,1.24877,1.24865,1.24877,78900001.0
2005-02-09 04:58:00,1.24876,1.24876,1.24874,1.24874,29500000.0
2005-02-09 04:59:00,1.24869,1.24877,1.24868,1.24875,194300002.0
2005-02-09 05:00:00,1.24882,1.24883,1.24875,1.24875,102500002.0
2005-02-09 05:01:00,1.2488,1.24901,1.2488,1.249,106400000.0
2005-02-09 05:02:00,1.24897,1.24899,1.24884,1.24884,61999998.0
2005-02-09 05:03:00,1.24886,1.24891,1.24886,1.24891,44299999.0
2005-02-09 05:04:00,1.24885,1.24906,1.24885,1.24893,72000000.0
2005-02-09 05:05:00,1.24892,1.24895,1.24892,1.24895,30500001.0
2005-02-09 05:06:00,1.249,1.249,1.249,1.249,5900000.0
2005-02-09 05:07:00,1.24908,1.24908,1.24888,1.24888,59900000.0
2005-02-09 05:08:00,1.24881,1.24905,1.24881,1.24905,68799999.0
2005-02-09 05:09:00,1.2491,1.24915,1.24903,1.24903,139299998.0
2005-02-09 05:10:00,1.24905,1.2491,1.24903,1.24908,95099998.0
2005-02-09 05:11:00,1.24914,1.24935,1.24914,1.24925,114400001.0
2005-02-09 05:12:00,1.24914,1.24921,1.24909,1.24909,37800000.0
2005-02-09 05:13:00,1.24902,1.2492,1.24902,1.24916,102200001.0
2005-02-09 05:14:00,1.2492,1.24951,1.24916,1.24951,72800000.0
2005-02-09 05:15:00,1.24915,1.2492,1.24913,1.24913,50000000.0
2005-02-09 05:16:00,1.24919,1.24919,1.24877,1.24877,127999999.0
2005-02-09 05:17:00,1.24903,1.24903,1.24888,1.24892,98500000.0
2005-02-09 05:18:00,1.24916,1.24945,1.24916,1.2494,109999999.0
2005-02-09 05:19:00,1.249,1.249,1.24892,1.24892,77099999.0
2005-02-09 05:20:00,1.24899,1.24899,1.24891,1.24891,75800000.0
2005-02-09 05:21:00,1.24916,1.24933,1.24912,1.24933,112999998.0
2005-02-09 05:22:00,1.2491,1.2491,1.24741,1.24884,106800000.0
2005-02-09 05:23:00,1.24924,1.24925,1.24911,1.24923,155200001.0
2005-02-09 05:24:00,1.24935,1.24935,1.24935,1.24935,39000000.0
2005-02-09 05:25:00,1.24946,1.24951,1.24929,1.24945,117899999.0
2005-02-09 05:26:00,1.24932,1.24939,1.24922,1.24927,47000000.0
2005-02-09 05:27:00,1.24738,1.24861,1.24738,1.24843,101500000.0
2005-02-09 05:28:00,1.24899,1.24899,1.24852,1.24866,96500001.0
2005-02-09 05:29:00,1.24841,1.24871,1.24839,1.24839,55700000.0
2005-02-09 05:30:00,1.24827,1.2488,1.24827,1.24879,102600002.0
2005-02-09 05:31:00,1.2489,1.24895,1.24882,1.2489,99299998.0
2005-02-09 05:32:00,1.24895,1.24895,1.24895,1.24895,23100000.0
2005-02-09 05:33:00,1.24895,1.24917,1.24895,1.24902,111500001.0
2005-02-09 05:34:00,1.24892,1.24893,1.24877,1.24877,70700000.0
2005-02-09 05:35:00,1.24919,1.24926,1.24911,1.24911,113600002.0
2005-02-09 05:36:00,1.2488,1.24892,1.2488,1.24892,64900001.0
2005-02-09 05:37:00,1.24913,1.24913,1.24894,1.24894,51900000.0
2005-02-09 05:38:00,1.2489,1.24895,1.2488,1.2488,73199999.0
2005-02-09 05:39:00,1.2489,1.24895,1.24885,1.24895,203700001.0
2005-02-09 05:40:00,1.2489,1.249,1.24884,1.24885,123800002.0
2005-02-09 05:41:00,1.24889,1.24901,1.2488,1.2488,157499998.0
2005-02-09 05:42:00,1.24905,1.2492,1.24905,1.2492,38300000.0
2005-02-09 05:43:00,1.24884,1.24895,1.24884,1.24893,88600001.0
2005-02-09 05:44:00,1.24874,1.24887,1.24874,1.24885,52000001.0
2005-02-09 05:45:00,1.24902,1.24914,1.24902,1.24905,182599999.0
2005-02-09 05:46:00,1.24886,1.24892,1.24877,1.2488,173100003.0
2005-02-09 05:47:00,1.24895,1.24895,1.24744,1.24806,108999999.0
2005-02-09 05:48:00,1.24839,1.24855,1.24839,1.24844,68500001.0
2005-02-09 05:49:00,1.24837,1.24849,1.24837,1.2484,73600000.0
2005-02-09 05:50:00,1.24832,1.24846,1.24829,1.24832,77399998.0
2005-02-09 05:51:00,1.24827,1.24853,1.24827,1.24852,111400003.0
2005-02-09 05:52:00,1.2489,1.24897,1.2487,1.24895,167999999.0
2005-02-09 05:53:00,1.24858,1.24865,1.2485,1.24865,78100001.0
2005-02-09 05:54:00,1.24854,1.24854,1.24841,1.24841,40700000.0
2005-02-09 05:55:00,1.24845,1.24858,1.24834,1.24858,128100002.0
2005-02-09 05:56:00,1.24857,1.2486,1.24857,1.2486,52600000.0
2005-02-09 05:57:00,1.24857,1.24865,1.24835,1.24835,144300002.0
2005-02-09 05:58:00,1.24833,1.24858,1.24833,1.24858,141100001.0
2005-02-09 05:59:00,1.24889,1.24897,1.24876,1.24897,53200000.0
2005-02-09 06:00:00,1.24868,1.24868,1.24865,1.24868,41400000.0
2005-02-09 06:01:00,1.24714,1.24845,1.24714,1.24845,41900000.0
2005-02-09 06:02:00,1.24897,1.24905,1.24871,1.24871,62000000.0
2005-02-09 06:03:00,1.24861,1.24861,1.24698,1.24698,107500000.0
2005-02-09 06:04:00,1.2469,1.24712,1.24686,1.24686,27000001.0
2005-02-09 06:05:00,1.24703,1.2478,1.24703,1.2478,98199998.0
2005-02-09 06:06:00,1.248,1.248,1.24795,1.24795,58200000.0
2005-02-09 06:07:00,1.24821,1.24844,1.24821,1.24833,121300002.0
2005-02-09 06:08:00,1.248,1.24805,1.24798,1.24802,129700001.0
2005-02-09 06:09:00,1.24839,1.24839,1.24822,1.24831,41600000.0
2005-02-09 06:10:00,1.24808,1.24808,1.2479,1.24802,78899998.0
2005-02-09 06:11:00,1.24795,1.24805,1.24795,1.24798,120099999.0
2005-02-09 06:12:00,1.24798,1.24825,1.24798,1.24805,47600000.0
2005-02-09 06:13:00,1.24795,1.248,1.24795,1.248,5600000.0
2005-02-09 06:14:00,1.248,1.248,1.24795,1.248,125999998.0
2005-02-09 06:15:00,1.248,1.24805,1.24792,1.24805,73599999.0
2005-02-09 06:16:00,1.2477,1.24786,1.24714,1.24786,60000000.0
2005-02-09 06:17:00,1.2477,1.24809,1.24712,1.24809,132600003.0
2005-02-09 06:18:00,1.24835,1.24843,1.24831,1.24831,135099999.0
2005-02-09 06:19:00,1.24862,1.24866,1.24847,1.24861,112700000.0
2005-02-09 06:20:00,1.24828,1.24837,1.24828,1.24837,88999999.0
2005-02-09 06:21:00,1.24835,1.2484,1.2483,1.2484,58399999.0
2005-02-09 06:22:00,1.24843,1.24843,1.24837,1.24843,16000000.0
2005-02-09 06:23:00,1.24835,1.2484,1.24835,1.2484,102000000.0
2005-02-09 06:24:00,1.24845,1.24866,1.24839,1.24866,129900000.0
2005-02-09 06:25:00,1.24835,1.24835,1.2482,1.2482,20200000.0
2005-02-09 06:26:00,1.24838,1.24848,1.24835,1.24835,64800000.0
2005-02-09 06:27:00,1.24838,1.24838,1.2483,1.2483,66600002.0
2005-02-09 06:28:00,1.24827,1.24838,1.24827,1.24828,99000003.0
2005-02-09 06:29:00,1.24845,1.24857,1.24843,1.24857,105599999.0
2005-02-09 06:30:00,1.24842,1.24842,1.24842,1.24842,49799999.0
2005-02-09 06:31:00,1.24835,1.24835,1.24815,1.24817,135299999.0
2005-02-09 06:32:00,1.24824,1.2483,1.24814,1.24815,80599999.0
2005-02-09 06:33:00,1.24816,1.24841,1.24816,1.24837,82600000.0
2005-02-09 06:34:00,1.24851,1.2486,1.24839,1.24839,204100002.0
2005-02-09 06:35:00,1.24836,1.24851,1.2483,1.2483,189800002.0
2005-02-09 06:36:00,1.2483,1.24844,1.24827,1.24827,149999998.0
2005-02-09 06:37:00,1.2484,1.24847,1.24832,1.24832,90600002.0
2005-02-09 06:38:00,1.24848,1.24848,1.2484,1.2484,59100001.0
2005-02-09 06:39:00,1.24835,1.24839,1.2483,1.24839,78300001.0
2005-02-09 06:40:00,1.24826,1.24867,1.24826,1.24858,82100000.0
2005-02-09 06:41:00,1.2484,1.24843,1.24832,1.2484,73199999.0
2005-02-09 06:42:00,1.24865,1.2487,1.24843,1.24856,78700001.0
2005-02-09 06:43:00,1.24835,1.24839,1.24833,1.24833,38100001.0
2005-02-09 06:44:00,1.24849,1.24857,1.24832,1.24832,77300000.0
2005-02-09 06:45:00,1.24834,1.24845,1.24834,1.24835,30700000.0
2005-02-09 06:46:00,1.2484,1.2484,1.24819,1.24819,24700000.0
2005-02-09 06:47:00,1.24823,1.24846,1.24823,1.2484,84100000.0
2005-02-09 06:48:00,1.2482,1.24831,1.24819,1.24831,58800000.0
2005-02-09 06:49:00,1.24846,1.24853,1.24823,1.24832,110099999.0
2005-02-09 06:50:00,1.2483,1.24832,1.24825,1.2483,130200001.0
2005-02-09 06:51:00,1.24828,1.2483,1.248,1.2483,33200001.0
2005-02-09 06:52:00,1.24855,1.24855,1.24826,1.24836,116200001.0
2005-02-09 06:53:00,1.24828,1.24828,1.24828,1.24828,800000.0
2005-02-09 06:54:00,1.24822,1.24835,1.24818,1.24818,90500000.0
2005-02-09 06:55:00,1.24829,1.24837,1.24829,1.24837,32700000.0
2005-02-09 06:56:00,1.24856,1.24866,1.24853,1.24866,131800000.0
2005-02-09 06:57:00,1.24836,1.24836,1.24829,1.24829,9500000.0
2005-02-09 06:58:00,1.24827,1.24839,1.24826,1.24826,118000002.0
2005-02-09 06:59:00,1.2482,1.24835,1.2482,1.2483,186100000.0
2005-02-09 07:00:00,1.24825,1.2483,1.24825,1.24825,60500001.0
2005-02-09 07:01:00,1.24837,1.24837,1.24818,1.24818,111300003.0
2005-02-09 07:02:00,1.24822,1.24834,1.24816,1.24816,90300000.0
2005-02-09 07:03:00,1.24829,1.24835,1.24824,1.24831,93900001.0
2005-02-09 07:04:00,1.24828,1.2484,1.24828,1.24835,85799999.0
2005-02-09 07:05:00,1.24845,1.2485,1.24831,1.24831,76500001.0
2005-02-09 07:06:00,1.2485,1.24856,1.24832,1.24844,52900000.0
2005-02-09 07:07:00,1.24843,1.24843,1.24822,1.24822,103299998.0
2005-02-09 07:08:00,1.24858,1.24858,1.24826,1.24833,162300000.0
2005-02-09 07:09:00,1.24825,1.24835,1.24825,1.24825,79600001.0
2005-02-09 07:10:00,1.24823,1.2485,1.24823,1.24834,101700001.0
2005-02-09 07:11:00,1.24837,1.24843,1.24829,1.24832,90600000.0
2005-02-09 07:12:00,1.2483,1.24847,1.2483,1.24837,98100001.0
2005-02-09 07:13:00,1.24842,1.24847,1.24834,1.24847,86199999.0
2005-02-09 07:14:00,1.24841,1.24843,1.24835,1.24843,75799999.0
2005-02-09 07:15:00,1.24844,1.24845,1.24832,1.24832,37900000.0
2005-02-09 07:16:00,1.24832,1.24847,1.24825,1.24836,82200001.0
2005-02-09 07:17:00,1.24837,1.24852,1.24832,1.24852,177700000.0
2005-02-09 07:18:00,1.24845,1.2485,1.24845,1.2485,139700000.0
2005-02-09 07:19:00,1.2485,1.24865,1.24848,1.24848,145499999.0
2005-02-09 07:20:00,1.24847,1.24853,1.24774,1.24794,120599999.0
2005-02-09 07:21:00,1.24801,1.24801,1.24749,1.24783,176400003.0
2005-02-09 07:22:00,1.2474,1.24767,1.2474,1.24743,80199999.0
2005-02-09 07:23:00,1.24762,1.24765,1.24741,1.24741,97800000.0
2005-02-09 07:24:00,1.24795,1.24806,1.24746,1.2475,148300000.0
2005-02-09 07:25:00,1.24732,1.2475,1.24729,1.24729,112500003.0
2005-02-09 07:26:00,1.24731,1.24737,1.24724,1.24725,75200001.0
2005-02-09 07:27:00,1.2474,1.2474,1.24737,1.24737,9700000.0
2005-02-09 07:28:00,1.24732,1.2474,1.24723,1.24723,116099999.0
2005-02-09 07:29:00,1.24716,1.24726,1.24716,1.24726,30400000.0
2005-02-09 07:30:00,1.2472,1.24721,1.2471,1.24721,123100002.0
2005-02-09 07:31:00,1.24743,1.24757,1.24734,1.24735,198499998.0
2005-02-09 07:32:00,1.24721,1.24728,1.24713,1.24713,143299999.0
2005-02-09 07:33:00,1.24743,1.24743,1.24729,1.24738,125400001.0
2005-02-09 07:34:00,1.24711,1.24731,1.24711,1.2473,127400001.0
2005-02-09 07:35:00,1.24727,1.24736,1.24715,1.24717,75900000.0
2005-02-09 07:36:00,1.24715,1.24738,1.24712,1.24712,78200002.0
2005-02-09 07:37:00,1.24713,1.2474,1.24713,1.2474,23700000.0
2005-02-09 07:38:00,1.2479,1.2479,1.24766,1.24766,83599998.0
2005-02-09 07:39:00,1.24745,1.2475,1.24745,1.24747,90300001.0
2005-02-09 07:40:00,1.2478,1.2478,1.24745,1.24745,128600001.0
2005-02-09 07:41:00,1.24745,1.24745,1.24745,1.24745,5600000.0
2005-02-09 07:42:00,1.24762,1.24774,1.24754,1.2476,112000001.0
2005-02-09 07:43:00,1.24744,1.24744,1.24726,1.24726,42499998.0
2005-02-09 07:44:00,1.24722,1.24724,1.247,1.24714,84099999.0
2005-02-09 07:45:00,1.24704,1.24704,1.24644,1.24644,80000000.0
2005-02-09 07:46:00,1.24713,1.24726,1.24684,1.24684,83599999.0
2005-02-09 07:47:00,1.24642,1.24683,1.24642,1.24683,126100001.0
2005-02-09 07:48:00,1.24684,1.24684,1.24637,1.24637,93500001.0
2005-02-09 07:49:00,1.24642,1.24667,1.24637,1.24637,43500000.0
2005-02-09 07:50:00,1.24651,1.24678,1.24651,1.24668,110899996.0
2005-02-09 07:51:00,1.24725,1.24725,1.2468,1.2468,129299999.0
2005-02-09 07:52:00,1.24707,1.24707,1.24674,1.24695,81499998.0
2005-02-09 07:53:00,1.24697,1.24697,1.24672,1.24672,41200002.0
2005-02-09 07:54:00,1.24667,1.24698,1.24667,1.24694,156300003.0
2005-02-09 07:55:00,1.247,1.24705,1.24693,1.24705,78300000.0
2005-02-09 07:56:00,1.24708,1.24708,1.24708,1.24708,800000.0
2005-02-09 07:57:00,1.247,1.24709,1.24698,1.24698,144200003.0
2005-02-09 07:58:00,1.24702,1.24707,1.24698,1.24703,83200000.0
2005-02-09 07:59:00,1.24693,1.24713,1.24693,1.24702,113099998.0
2005-02-09 08:00:00,1.247,1.24717,1.247,1.24716,52900001.0
2005-02-09 08:01:00,1.24707,1.24719,1.24704,1.24704,25200000.0
2005-02-09 08:02:00,1.247,1.24719,1.247,1.24719,91800003.0
2005-02-09 08:03:00,1.24717,1.24725,1.24715,1.24725,55800000.0
2005-02-09 08:04:00,1.24719,1.24727,1.24712,1.24719,182100002.0
2005-02-09 08:05:00,1.24712,1.24719,1.2471,1.24718,111200000.0
2005-02-09 08:06:00,1.24731,1.24758,1.24716,1.24735,175000000.0
2005-02-09 08:07:00,1.24747,1.24764,1.24747,1.24752,141100002.0
2005-02-09 08:08:00,1.24741,1.24741,1.24722,1.24722,14400000.0
2005-02-09 08:09:00,1.24711,1.24731,1.24711,1.24729,91699999.0
2005-02-09 08:10:00,1.2474,1.24745,1.2473,1.24745,111499999.0
2005-02-09 08:11:00,1.24743,1.24745,1.24733,1.24745,83900000.0
2005-02-09 08:12:00,1.24735,1.24753,1.24732,1.24742,90800000.0
2005-02-09 08:13:00,1.24743,1.24747,1.24735,1.24735,123599998.0
2005-02-09 08:14:00,1.24741,1.24764,1.24741,1.24754,54600000.0
2005-02-09 08:15:00,1.2474,1.24743,1.24735,1.24735,118899998.0
2005-02-09 08:16:00,1.24733,1.24733,1.24722,1.24722,23000001.0
2005-02-09 08:17:00,1.24745,1.2476,1.24738,1.24747,62600001.0
2005-02-09 08:18:00,1.24754,1.24768,1.24744,1.24744,114400001.0
2005-02-09 08:19:00,1.24755,1.24755,1.24724,1.24724,71099998.0
2005-02-09 08:20:00,1.24739,1.24739,1.24723,1.24723,140700000.0
2005-02-09 08:21:00,1.24729,1.24738,1.24725,1.24738,82499999.0
2005-02-09 08:22:00,1.24738,1.24738,1.24724,1.24724,52999999.0
2005-02-09 08:23:00,1.24723,1.24732,1.24721,1.24729,80700000.0
2005-02-09 08:24:00,1.24728,1.2473,1.24725,1.2473,80400000.0
2005-02-09 08:25:00,1.2473,1.2473,1.24723,1.2473,110200000.0
2005-02-09 08:26:00,1.24735,1.24735,1.24735,1.24735,35099998.0
2005-02-09 08:27:00,1.24717,1.24727,1.24703,1.24709,44600000.0
2005-02-09 08:28:00,1.24702,1.24704,1.24649,1.24649,99099999.0
2005-02-09 08:29:00,1.24688,1.24688,1.24654,1.2468,77200001.0
2005-02-09 08:30:00,1.24722,1.24723,1.24689,1.24698,84800001.0
2005-02-09 08:31:00,1.24703,1.24703,1.24695,1.247,87900000.0
2005-02-09 08:32:00,1.24705,1.24705,1.24693,1.247,84000000.0
2005-02-09 08:33:00,1.24692,1.24698,1.24642,1.24644,118200004.0
2005-02-09 08:34:00,1.24686,1.24698,1.24681,1.2469,159600002.0
2005-02-09 08:35:00,1.24697,1.24697,1.24685,1.24693,66100000.0
2005-02-09 08:36:00,1.24688,1.24698,1.24685,1.2469,83600001.0
2005-02-09 08:37:00,1.24683,1.24725,1.24683,1.24695,91900001.0
2005-02-09 08:38:00,1.247,1.24723,1.247,1.24718,68900000.0
2005-02-09 08:39:00,1.24715,1.24725,1.24715,1.2472,29499999.0
2005-02-09 08:40:00,1.24706,1.24706,1.24701,1.24701,1600000.0
2005-02-09 08:41:00,1.24695,1.24714,1.24695,1.24707,93799999.0
2005-02-09 08:42:00,1.24725,1.24728,1.2471,1.24712,76200000.0
2005-02-09 08:43:00,1.24725,1.24725,1.24713,1.24715,96899999.0
2005-02-09 08:44:00,1.24722,1.24725,1.24714,1.2472,121499999.0
2005-02-09 08:45:00,1.24733,1.24743,1.24719,1.24743,75600001.0
2005-02-09 08:46:00,1.24723,1.24731,1.24718,1.24718,71100002.0
2005-02-09 08:47:00,1.24717,1.24717,1.24716,1.24716,12200000.0
2005-02-09 08:48:00,1.24723,1.24723,1.24712,1.24712,7900000.0
2005-02-09 08:49:00,1.24726,1.24729,1.24726,1.24729,24400000.0
2005-02-09 08:50:00,1.24713,1.24731,1.24713,1.24731,33100001.0
2005-02-09 08:51:00,1.2473,1.2473,1.2473,1.2473,2400000.0
2005-02-09 08:52:00,1.24742,1.24744,1.24727,1.2473,96800001.0
2005-02-09 08:53:00,1.2473,1.24735,1.24725,1.24728,156899999.0
2005-02-09 08:54:00,1.24725,1.24735,1.24725,1.24735,110700001.0
2005-02-09 08:55:00,1.2473,1.24735,1.24723,1.24735,80500000.0
2005-02-09 08:56:00,1.2473,1.24735,1.2473,1.24735,76700000.0
2005-02-09 08:57:00,1.24737,1.24746,1.24723,1.24723,93100001.0
2005-02-09 08:58:00,1.24755,1.24755,1.24714,1.24715,112900004.0
2005-02-09 08:59:00,1.2469,1.24718,1.24651,1.24651,107399999.0
2005-02-09 09:00:00,1.24677,1.24677,1.24663,1.24663,49700000.0
2005-02-09 09:01:00,1.24661,1.24661,1.24659,1.24659,2400000.0
2005-02-09 09:02:00,1.24655,1.24655,1.24634,1.24634,60000001.0
2005-02-09 09:03:00,1.24636,1.24638,1.24623,1.24623,91600001.0
2005-02-09 09:04:00,1.2463,1.24636,1.24623,1.24636,123900001.0
2005-02-09 09:05:00,1.24638,1.24638,1.24628,1.24628,38700000.0
2005-02-09 09:06:00,1.24622,1.24632,1.24622,1.24627,66199999.0
2005-02-09 09:07:00,1.2463,1.2463,1.2463,1.2463,10500000.0
2005-02-09 09:08:00,1.24628,1.2463,1.24616,1.24618,125800002.0
2005-02-09 09:09:00,1.24605,1.2461,1.24605,1.24609,90199998.0
2005-02-09 09:10:00,1.24599,1.24599,1.24589,1.24589,61400000.0
2005-02-09 09:11:00,1.24598,1.24599,1.24587,1.24598,114999999.0
2005-02-09 09:12:00,1.24602,1.24605,1.24602,1.24605,35600000.0
2005-02-09 09:13:00,1.246,1.246,1.24595,1.24595,4100000.0
2005-02-09 09:14:00,1.24598,1.24598,1.24587,1.24587,39300001.0
2005-02-09 09:15:00,1.24585,1.24594,1.24585,1.24587,87499999.0
2005-02-09 09:16:00,1.24598,1.24598,1.24587,1.24587,49499999.0
2005-02-09 09:17:00,1.24602,1.24634,1.24602,1.24624,68500001.0
2005-02-09 09:18:00,1.24626,1.24631,1.24626,1.24631,71200001.0
2005-02-09 09:19:00,1.24657,1.24659,1.24645,1.24645,108499998.0
2005-02-09 09:20:00,1.24638,1.24638,1.24624,1.24631,56700000.0
2005-02-09 09:21:00,1.24637,1.24639,1.24627,1.24627,125999999.0
2005-02-09 09:22:00,1.24632,1.24632,1.24617,1.24617,48800000.0
2005-02-09 09:23:00,1.24616,1.24625,1.24616,1.24622,63499998.0
2005-02-09 09:24:00,1.2463,1.24644,1.24625,1.24635,47600000.0
2005-02-09 09:25:00,1.24639,1.24641,1.24628,1.2463,112100002.0
2005-02-09 09:26:00,1.24625,1.24625,1.24615,1.24615,6400000.0
2005-02-09 09:27:00,1.24617,1.24625,1.2459,1.24598,158400000.0
2005-02-09 09:28:00,1.24608,1.24612,1.24603,1.24603,94800002.0
2005-02-09 09:29:00,1.24607,1.24607,1.24588,1.24588,102299999.0
2005-02-09 09:30:00,1.24584,1.24595,1.24584,1.24594,116299999.0
2005-02-09 09:31:00,1.24585,1.246,1.24584,1.24589,196200001.0
2005-02-09 09:32:00,1.24603,1.24603,1.24595,1.24595,37200000.0
2005-02-09 09:33:00,1.2459,1.2459,1.2459,1.2459,4100000.0
2005-02-09 09:34:00,1.24586,1.24599,1.24582,1.2459,93400002.0
2005-02-09 09:35:00,1.24585,1.24585,1.24572,1.24585,116099999.0
2005-02-09 09:36:00,1.24583,1.24592,1.24578,1.24579,144800000.0
2005-02-09 09:37:00,1.24582,1.24594,1.24577,1.24577,109699999.0
2005-02-09 09:38:00,1.24582,1.24593,1.2458,1.24583,89100002.0
2005-02-09 09:39:00,1.24586,1.24601,1.24586,1.24592,48900000.0
2005-02-09 09:40:00,1.2459,1.24595,1.2459,1.24595,12800000.0
2005-02-09 09:41:00,1.24582,1.2459,1.24582,1.24585,102099997.0
2005-02-09 09:42:00,1.24595,1.24595,1.24587,1.24595,73100000.0
2005-02-09 09:43:00,1.24586,1.24587,1.24575,1.24575,78999998.0
2005-02-09 09:44:00,1.24581,1.24581,1.24573,1.24573,50200001.0
2005-02-09 09:45:00,1.24569,1.24576,1.24569,1.24576,41500001.0
2005-02-09 09:46:00,1.24593,1.24593,1.24592,1.24592,75099998.0
2005-02-09 09:47:00,1.24573,1.24588,1.24573,1.24582,66200000.0
2005-02-09 09:48:00,1.2459,1.2459,1.24588,1.24588,9700000.0
2005-02-09 09:49:00,1.24592,1.24592,1.2459,1.2459,20900000.0
2005-02-09 09:50:00,1.24594,1.24594,1.24591,1.24591,27899999.0
2005-02-09 09:51:00,1.24593,1.24597,1.2459,1.24597,84799999.0
2005-02-09 09:52:00,1.24582,1.24592,1.24582,1.24587,77600002.0
2005-02-09 09:53:00,1.2459,1.2459,1.2458,1.2459,40600000.0
2005-02-09 09:54:00,1.2459,1.2459,1.24582,1.24585,151499998.0
2005-02-09 09:55:00,1.2459,1.24595,1.24585,1.24595,106200000.0
2005-02-09 09:56:00,1.24599,1.24599,1.24592,1.24592,46500000.0
2005-02-09 09:57:00,1.2459,1.24595,1.24582,1.24585,109000000.0
2005-02-09 09:58:00,1.24595,1.246,1.24591,1.24592,85799999.0
2005-02-09 09:59:00,1.24587,1.24601,1.2458,1.2458,56300002.0
2005-02-09 10:00:00,1.2459,1.24604,1.24589,1.24592,114300001.0
2005-02-09 10:01:00,1.24595,1.24606,1.24594,1.24594,171100006.0
2005-02-09 10:02:00,1.24595,1.24613,1.24592,1.24592,95999998.0
2005-02-09 10:03:00,1.24638,1.24647,1.24621,1.24636,122000001.0
2005-02-09 10:04:00,1.24657,1.24659,1.2465,1.24655,59400000.0
2005-02-09 10:05:00,1.24653,1.2467,1.24652,1.24652,60599999.0
2005-02-09 10:06:00,1.24672,1.2469,1.24672,1.2469,67599999.0
2005-02-09 10:07:00,1.24678,1.2468,1.24673,1.24673,22800000.0
2005-02-09 10:08:00,1.24667,1.24674,1.24627,1.24627,74899999.0
2005-02-09 10:09:00,1.24636,1.24675,1.24636,1.24673,60400000.0
2005-02-09 10:10:00,1.24675,1.24696,1.24675,1.24689,36900000.0
2005-02-09 10:11:00,1.24688,1.24698,1.24681,1.24683,153099996.0
2005-02-09 10:12:00,1.24695,1.24705,1.24688,1.24693,72500000.0
2005-02-09 10:13:00,1.24708,1.24712,1.247,1.247,52699999.0
2005-02-09 10:14:00,1.24695,1.24702,1.24691,1.24693,135200003.0
2005-02-09 10:15:00,1.24719,1.24737,1.24714,1.24725,126700002.0
2005-02-09 10:16:00,1.24728,1.24728,1.24692,1.24692,165999997.0
2005-02-09 10:17:00,1.2472,1.24729,1.24709,1.24713,107000000.0
2005-02-09 10:18:00,1.24721,1.24747,1.24692,1.24692,126900000.0
2005-02-09 10:19:00,1.24699,1.24734,1.24699,1.2472,96000002.0
2005-02-09 10:20:00,1.24722,1.24731,1.24706,1.24731,55700001.0
2005-02-09 10:21:00,1.24727,1.2474,1.24715,1.24726,69000000.0
2005-02-09 10:22:00,1.2472,1.24748,1.2472,1.24742,125600000.0
2005-02-09 10:23:00,1.24746,1.24746,1.2473,1.2473,37399998.0
2005-02-09 10:24:00,1.24744,1.24792,1.24744,1.2479,103499999.0
2005-02-09 10:25:00,1.24782,1.24782,1.24734,1.24734,193800003.0
2005-02-09 10:26:00,1.24732,1.24751,1.24732,1.2475,191100000.0
2005-02-09 10:27:00,1.24748,1.24759,1.24741,1.24743,61300000.0
2005-02-09 10:28:00,1.24735,1.24743,1.2473,1.24735,142290001.0
2005-02-09 10:29:00,1.24738,1.24754,1.24738,1.24748,125400000.0
2005-02-09 10:30:00,1.24745,1.24745,1.24743,1.24743,97200001.0
2005-02-09 10:31:00,1.24752,1.24755,1.2475,1.2475,31800000.0
2005-02-09 10:32:00,1.24747,1.24754,1.24738,1.24738,100700000.0
2005-02-09 10:33:00,1.2474,1.2474,1.2474,1.2474,23400000.0
2005-02-09 10:34:00,1.24742,1.24755,1.24734,1.24741,129199998.0
2005-02-09 10:35:00,1.24726,1.24744,1.24719,1.24723,166400002.0
2005-02-09 10:36:00,1.24747,1.24747,1.24724,1.24739,164799999.0
2005-02-09 10:37:00,1.24737,1.2475,1.24732,1.24734,133900004.0
2005-02-09 10:38:00,1.2474,1.24746,1.24726,1.24726,153300000.0
2005-02-09 10:39:00,1.24735,1.2475,1.24735,1.24735,40900000.0
2005-02-09 10:40:00,1.24725,1.24737,1.24725,1.24737,29500000.0
2005-02-09 10:41:00,1.24758,1.24758,1.24738,1.24738,103600002.0
2005-02-09 10:42:00,1.24739,1.24754,1.24721,1.24721,51200001.0
2005-02-09 10:43:00,1.2473,1.24733,1.24728,1.24733,118900000.0
2005-02-09 10:44:00,1.24747,1.24748,1.24718,1.24718,82500001.0
2005-02-09 10:45:00,1.24721,1.24743,1.24721,1.24733,79000000.0
2005-02-09 10:46:00,1.24731,1.24745,1.24725,1.24725,118000000.0
2005-02-09 10:47:00,1.24725,1.24725,1.24717,1.24719,52099999.0
2005-02-09 10:48:00,1.24728,1.2474,1.24725,1.2473,121099999.0
2005-02-09 10:49:00,1.24734,1.24741,1.24725,1.24728,83100000.0
2005-02-09 10:50:00,1.2473,1.2473,1.24707,1.24718,78299999.0
2005-02-09 10:51:00,1.24719,1.24735,1.24719,1.24735,67200000.0
2005-02-09 10:52:00,1.24728,1.2473,1.24722,1.24722,35999999.0
2005-02-09 10:53:00,1.24738,1.24748,1.24738,1.2474,36100000.0
2005-02-09 10:54:00,1.24741,1.24753,1.24739,1.24753,80000001.0
2005-02-09 10:55:00,1.24757,1.24772,1.2475,1.2475,83800000.0
2005-02-09 10:56:00,1.24746,1.2476,1.24746,1.24758,131800001.0
2005-02-09 10:57:00,1.24752,1.24756,1.24639,1.24639,78300002.0
2005-02-09 10:58:00,1.24642,1.24741,1.24642,1.24732,64000000.0
2005-02-09 10:59:00,1.24738,1.24738,1.24733,1.24738,70099999.0
2005-02-09 11:00:00,1.2475,1.2475,1.24745,1.24748,97000002.0
2005-02-09 11:01:00,1.2475,1.24755,1.24743,1.24743,70200001.0
2005-02-09 11:02:00,1.2474,1.2474,1.24735,1.2474,66100000.0
2005-02-09 11:03:00,1.24741,1.24749,1.24736,1.24749,107700001.0
2005-02-09 11:04:00,1.2475,1.24753,1.24731,1.24748,132299997.0
2005-02-09 11:05:00,1.24756,1.24757,1.24752,1.24752,108400001.0
2005-02-09 11:06:00,1.24752,1.24755,1.24719,1.24719,86800000.0
2005-02-09 11:07:00,1.24717,1.24717,1.24637,1.24637,111000002.0
2005-02-09 11:08:00,1.24683,1.24715,1.24673,1.24702,126200001.0
2005-02-09 11:09:00,1.24693,1.24703,1.24693,1.247,75000000.0
2005-02-09 11:10:00,1.247,1.24703,1.24695,1.247,41800000.0
2005-02-09 11:11:00,1.24701,1.24723,1.24699,1.24708,133999999.0
2005-02-09 11:12:00,1.24704,1.24727,1.24701,1.24703,131900000.0
2005-02-09 11:13:00,1.24705,1.24712,1.24688,1.24688,52800000.0
2005-02-09 11:14:00,1.24685,1.24695,1.24683,1.24683,52700000.0
2005-02-09 11:15:00,1.24683,1.24695,1.24683,1.2469,192000003.0
2005-02-09 11:16:00,1.24692,1.24701,1.24683,1.24683,81100000.0
2005-02-09 11:17:00,1.24682,1.24699,1.24682,1.2469,108600002.0
2005-02-09 11:18:00,1.24682,1.24696,1.24632,1.24632,110000000.0
2005-02-09 11:19:00,1.24628,1.24669,1.24609,1.24609,73799999.0
2005-02-09 11:20:00,1.24631,1.24632,1.24605,1.24605,110000001.0
2005-02-09 11:21:00,1.24614,1.24626,1.246,1.246,114799998.0
2005-02-09 11:22:00,1.24619,1.24619,1.24611,1.24611,74199999.0
2005-02-09 11:23:00,1.24595,1.24605,1.24595,1.24605,55800001.0
2005-02-09 11:24:00,1.24595,1.24602,1.24595,1.246,110400004.0
2005-02-09 11:25:00,1.24605,1.24605,1.24595,1.246,144699996.0
2005-02-09 11:26:00,1.24605,1.24613,1.24599,1.24599,148900001.0
2005-02-09 11:27:00,1.24598,1.24632,1.24598,1.2462,70500001.0
2005-02-09 11:28:00,1.24627,1.24627,1.24609,1.24613,53100000.0
2005-02-09 11:29:00,1.24602,1.2461,1.24602,1.24602,85800001.0
2005-02-09 11:30:00,1.24627,1.2463,1.24536,1.24536,118000000.0
2005-02-09 11:31:00,1.24597,1.24597,1.24537,1.24537,69799999.0
2005-02-09 11:32:00,1.24587,1.24613,1.24563,1.246,184600003.0
2005-02-09 11:33:00,1.24607,1.24623,1.24598,1.24611,98499999.0
2005-02-09 11:34:00,1.24613,1.24613,1.24577,1.24577,185000000.0
2005-02-09 11:35:00,1.24612,1.24613,1.24576,1.24591,153800002.0
2005-02-09 11:36:00,1.24601,1.24631,1.24601,1.24602,149600002.0
2005-02-09 11:37:00,1.24608,1.24625,1.24606,1.24606,30200000.0
2005-02-09 11:38:00,1.2463,1.24695,1.24626,1.24695,46590000.0
2005-02-09 11:39:00,1.24678,1.24678,1.24622,1.24625,62200000.0
2005-02-09 11:40:00,1.24627,1.24648,1.24627,1.24641,87600001.0
2005-02-09 11:41:00,1.24645,1.24645,1.24632,1.24638,183400003.0
2005-02-09 11:42:00,1.2464,1.24645,1.24635,1.24635,142599999.0
2005-02-09 11:43:00,1.24645,1.24663,1.24645,1.24653,102900000.0
2005-02-09 11:44:00,1.24634,1.2466,1.24634,1.24645,60299999.0
2005-02-09 11:45:00,1.24648,1.24664,1.24648,1.24653,87800001.0
2005-02-09 11:46:00,1.24664,1.2467,1.24654,1.2466,97099998.0
2005-02-09 11:47:00,1.24657,1.24672,1.24656,1.24656,97500000.0
2005-02-09 11:48:00,1.24649,1.24659,1.24612,1.24612,72900000.0
2005-02-09 11:49:00,1.24657,1.24661,1.24615,1.24615,178100002.0
2005-02-09 11:50:00,1.24625,1.24638,1.24623,1.24631,86599999.0
2005-02-09 11:51:00,1.24635,1.24648,1.24624,1.24624,34900000.0
2005-02-09 11:52:00,1.24647,1.24647,1.24618,1.2462,164200002.0
2005-02-09 11:53:00,1.24624,1.24646,1.24604,1.24604,87299999.0
2005-02-09 11:54:00,1.24635,1.24635,1.24603,1.24603,77399998.0
2005-02-09 11:55:00,1.2461,1.24619,1.24605,1.24605,78599999.0
2005-02-09 11:56:00,1.24613,1.24622,1.24606,1.24621,65000000.0
2005-02-09 11:57:00,1.24605,1.24645,1.24605,1.24618,192199997.0
2005-02-09 11:58:00,1.24617,1.2463,1.24617,1.24624,70900000.0
2005-02-09 11:59:00,1.24631,1.24647,1.24624,1.24624,87200001.0
2005-02-09 12:00:00,1.24651,1.24651,1.24632,1.24632,67399999.0
2005-02-09 12:01:00,1.2462,1.2462,1.24612,1.24615,39400000.0
2005-02-09 12:02:00,1.24628,1.24642,1.24619,1.24619,106700000.0
2005-02-09 12:03:00,1.24649,1.24654,1.24631,1.24636,67499999.0
2005-02-09 12:04:00,1.24641,1.24641,1.24623,1.24629,71899999.0
2005-02-09 12:05:00,1.24635,1.24638,1.24622,1.24622,131400000.0
2005-02-09 12:06:00,1.24649,1.24665,1.2464,1.24642,50499999.0
2005-02-09 12:07:00,1.24628,1.24645,1.24627,1.24627,74399998.0
2005-02-09 12:08:00,1.24639,1.24646,1.24623,1.24623,75500000.0
2005-02-09 12:09:00,1.24644,1.24646,1.24631,1.24645,56100000.0
2005-02-09 12:10:00,1.2463,1.24635,1.2463,1.24635,13600000.0
2005-02-09 12:11:00,1.24625,1.24635,1.24625,1.24632,219900002.0
2005-02-09 12:12:00,1.24625,1.24638,1.2462,1.2463,144600002.0
2005-02-09 12:13:00,1.24625,1.24638,1.24625,1.2463,77700000.0
2005-02-09 12:14:00,1.24637,1.24652,1.24632,1.24642,136800000.0
2005-02-09 12:15:00,1.24628,1.24641,1.24628,1.24637,55700000.0
2005-02-09 12:16:00,1.2466,1.2466,1.24635,1.24646,86999999.0
2005-02-09 12:17:00,1.24655,1.24666,1.24642,1.24642,117100003.0
2005-02-09 12:18:00,1.24663,1.24669,1.24647,1.24647,98200001.0
2005-02-09 12:19:00,1.24654,1.24662,1.24645,1.24645,65600000.0
2005-02-09 12:20:00,1.2467,1.2467,1.24611,1.24611,55600001.0
2005-02-09 12:21:00,1.24632,1.24632,1.24592,1.24592,130000000.0
2005-02-09 12:22:00,1.24612,1.24612,1.24605,1.24612,21400000.0
2005-02-09 12:23:00,1.2462,1.2462,1.24615,1.24615,72700002.0
2005-02-09 12:24:00,1.24618,1.24634,1.2461,1.2461,96799998.0
2005-02-09 12:25:00,1.24633,1.24653,1.24627,1.24643,61499998.0
2005-02-09 12:26:00,1.2465,1.24674,1.2465,1.24662,76300000.0
2005-02-09 12:27:00,1.24663,1.2468,1.24663,1.2467,110699999.0
2005-02-09 12:28:00,1.24671,1.24671,1.24636,1.24636,92700000.0
2005-02-09 12:29:00,1.24629,1.24639,1.24629,1.24635,153500001.0
2005-02-09 12:30:00,1.24654,1.24671,1.24648,1.24648,98100000.0
2005-02-09 12:31:00,1.2466,1.2466,1.24599,1.24599,130000000.0
2005-02-09 12:32:00,1.24612,1.24614,1.24577,1.24577,88299997.0
2005-02-09 12:33:00,1.24605,1.24605,1.24583,1.24584,28599999.0
2005-02-09 12:34:00,1.24592,1.24615,1.2459,1.2459,69400000.0
2005-02-09 12:35:00,1.24625,1.24625,1.24592,1.246,92299998.0
2005-02-09 12:36:00,1.24608,1.24608,1.24594,1.24594,13000000.0
2005-02-09 12:37:00,1.24589,1.24622,1.24589,1.24612,79100001.0
2005-02-09 12:38:00,1.24619,1.24635,1.24617,1.24617,62200000.0
2005-02-09 12:39:00,1.2463,1.24631,1.24614,1.24614,53400000.0
2005-02-09 12:40:00,1.24632,1.24632,1.24602,1.24606,116099999.0
2005-02-09 12:41:00,1.24616,1.24672,1.24616,1.24652,133099999.0
2005-02-09 12:42:00,1.24697,1.24697,1.24621,1.24628,134100003.0
2005-02-09 12:43:00,1.24668,1.24668,1.24633,1.24649,98100001.0
2005-02-09 12:44:00,1.24679,1.24693,1.24659,1.24659,46300002.0
2005-02-09 12:45:00,1.2466,1.24677,1.24652,1.24652,104800001.0
2005-02-09 12:46:00,1.24675,1.24686,1.24657,1.24675,86999999.0
2005-02-09 12:47:00,1.24685,1.24693,1.24685,1.24685,48399999.0
2005-02-09 12:48:00,1.24669,1.24687,1.24658,1.24671,175400005.0
2005-02-09 12:49:00,1.24674,1.24694,1.24674,1.24678,133799999.0
2005-02-09 12:50:00,1.24683,1.24699,1.24683,1.24695,91100001.0
2005-02-09 12:51:00,1.2468,1.24691,1.24664,1.24691,63300000.0
2005-02-09 12:52:00,1.24686,1.24686,1.2468,1.24682,8800000.0
2005-02-09 12:53:00,1.24673,1.24695,1.24665,1.24692,110400003.0
2005-02-09 12:54:00,1.24702,1.24709,1.24688,1.2469,183099999.0
2005-02-09 12:55:00,1.24707,1.2471,1.24692,1.2471,62699999.0
2005-02-09 12:56:00,1.2468,1.24685,1.24675,1.2468,80800000.0
2005-02-09 12:57:00,1.24703,1.24703,1.24683,1.24695,116200001.0
2005-02-09 12:58:00,1.24708,1.24731,1.24702,1.24714,137999999.0
2005-02-09 12:59:00,1.24733,1.24786,1.24731,1.24786,58100000.0
2005-02-09 13:00:00,1.24775,1.24819,1.24736,1.24736,110299999.0
2005-02-09 13:01:00,1.24733,1.24741,1.2472,1.2474,70100001.0
2005-02-09 13:02:00,1.24721,1.24772,1.24715,1.24747,171500000.0
2005-02-09 13:03:00,1.24767,1.24785,1.24761,1.24781,94300000.0
2005-02-09 13:04:00,1.24784,1.24799,1.24769,1.24793,131499999.0
2005-02-09 13:05:00,1.24808,1.24808,1.24802,1.24802,41299998.0
2005-02-09 13:06:00,1.24817,1.24833,1.24806,1.24806,109499999.0
2005-02-09 13:07:00,1.24805,1.24805,1.24795,1.24795,142600001.0
2005-02-09 13:08:00,1.24807,1.24837,1.24805,1.24805,118400000.0
2005-02-09 13:09:00,1.24791,1.24805,1.2478,1.2479,179299998.0
2005-02-09 13:10:00,1.24784,1.2479,1.24767,1.24767,63500000.0
2005-02-09 13:11:00,1.24772,1.24791,1.24762,1.24771,106800000.0
2005-02-09 13:12:00,1.24777,1.24784,1.24757,1.24757,79699999.0
2005-02-09 13:13:00,1.24716,1.24716,1.24691,1.24691,27400000.0
2005-02-09 13:14:00,1.24672,1.24732,1.24672,1.2473,32100000.0
2005-02-09 13:15:00,1.24725,1.24734,1.24665,1.24665,124000000.0
2005-02-09 13:16:00,1.2467,1.24738,1.2467,1.24728,182300000.0
2005-02-09 13:17:00,1.24745,1.24758,1.24745,1.2475,95000001.0
2005-02-09 13:18:00,1.24763,1.24773,1.24758,1.24758,65600001.0
2005-02-09 13:19:00,1.2476,1.2476,1.2476,1.2476,41399998.0
2005-02-09 13:20:00,1.24761,1.24771,1.24745,1.24745,85499998.0
2005-02-09 13:21:00,1.24742,1.24746,1.24676,1.24676,171900006.0
2005-02-09 13:22:00,1.24706,1.24721,1.24687,1.24697,88200000.0
2005-02-09 13:23:00,1.24675,1.24696,1.2467,1.2467,103600003.0
2005-02-09 13:24:00,1.24678,1.24725,1.24678,1.24725,83600002.0
2005-02-09 13:25:00,1.24736,1.24742,1.24725,1.24737,143100002.0
2005-02-09 13:26:00,1.24732,1.24732,1.24721,1.24721,39800000.0
2005-02-09 13:27:00,1.2473,1.2473,1.24665,1.24665,57500000.0
2005-02-09 13:28:00,1.24682,1.24682,1.24655,1.24655,53600000.0
2005-02-09 13:29:00,1.24655,1.24655,1.24628,1.24628,45399999.0
2005-02-09 13:30:00,1.24633,1.24649,1.24631,1.2464,80300000.0
2005-02-09 13:31:00,1.2465,1.24681,1.2465,1.24667,117900000.0
2005-02-09 13:32:00,1.24678,1.24714,1.24678,1.24698,215500000.0
2005-02-09 13:33:00,1.24718,1.24741,1.24718,1.24729,54100000.0
2005-02-09 13:34:00,1.24742,1.24745,1.24733,1.24733,184899997.0
2005-02-09 13:35:00,1.24748,1.24748,1.24738,1.24738,192300002.0
2005-02-09 13:36:00,1.24739,1.24739,1.24727,1.24727,138100001.0
2005-02-09 13:37:00,1.24717,1.24718,1.2468,1.2468,159200003.0
2005-02-09 13:38:00,1.24675,1.24677,1.24671,1.24671,48100000.0
2005-02-09 13:39:00,1.2467,1.2467,1.2467,1.2467,31600000.0
2005-02-09 13:40:00,1.24668,1.2467,1.24665,1.2467,115699999.0
2005-02-09 13:41:00,1.24662,1.24675,1.2466,1.24665,94899998.0
2005-02-09 13:42:00,1.24709,1.24709,1.24679,1.24693,134300001.0
2005-02-09 13:43:00,1.2471,1.24717,1.24692,1.24692,69600000.0
2005-02-09 13:44:00,1.24693,1.24693,1.24657,1.24657,106400000.0
2005-02-09 13:45:00,1.24661,1.24685,1.24661,1.24685,133400003.0
2005-02-09 13:46:00,1.24686,1.24689,1.24668,1.24668,72499999.0
2005-02-09 13:47:00,1.24697,1.24713,1.24684,1.24688,138599995.0
2005-02-09 13:48:00,1.2469,1.2469,1.24685,1.24685,68800000.0
2005-02-09 13:49:00,1.24699,1.24711,1.24689,1.24689,84799998.0
2005-02-09 13:50:00,1.24704,1.2471,1.24693,1.24699,27100000.0
2005-02-09 13:51:00,1.24697,1.24697,1.24669,1.24687,96900000.0
2005-02-09 13:52:00,1.24689,1.24705,1.24689,1.24692,56000000.0
2005-02-09 13:53:00,1.24703,1.24717,1.24696,1.2471,126299999.0
2005-02-09 13:54:00,1.2471,1.2472,1.2471,1.2472,50300000.0
2005-02-09 13:55:00,1.24731,1.24789,1.24731,1.24788,44300000.0
2005-02-09 13:56:00,1.2477,1.24781,1.24739,1.24739,162899996.0
2005-02-09 13:57:00,1.24752,1.24764,1.24742,1.2476,112200000.0
2005-02-09 13:58:00,1.24755,1.2476,1.24712,1.24712,149100002.0
2005-02-09 13:59:00,1.24717,1.24762,1.24717,1.2475,78900000.0
2005-02-09 14:00:00,1.2476,1.24784,1.2476,1.24784,115999998.0
2005-02-09 14:01:00,1.2478,1.2478,1.2478,1.2478,5600000.0
2005-02-09 14:02:00,1.24775,1.24791,1.24771,1.24791,139000004.0
2005-02-09 14:03:00,1.24785,1.24791,1.24774,1.24791,89299998.0
2005-02-09 14:04:00,1.24773,1.24782,1.24763,1.24777,118700002.0
2005-02-09 14:05:00,1.24768,1.24774,1.24757,1.24774,42700000.0
2005-02-09 14:06:00,1.2477,1.2477,1.2477,1.2477,15300000.0
2005-02-09 14:07:00,1.24765,1.2477,1.24765,1.2477,38400000.0
2005-02-09 14:08:00,1.2478,1.24787,1.2478,1.24787,12000000.0
2005-02-09 14:09:00,1.24758,1.24759,1.24758,1.24759,48300000.0
2005-02-09 14:10:00,1.24761,1.24775,1.24761,1.2477,217900003.0
2005-02-09 14:11:00,1.24763,1.24767,1.24759,1.24763,113500000.0
2005-02-09 14:12:00,1.24755,1.24755,1.24699,1.24699,122100002.0
2005-02-09 14:13:00,1.24697,1.2474,1.24697,1.24736,127700002.0
2005-02-09 14:14:00,1.24731,1.2475,1.24731,1.2474,83399998.0
2005-02-09 14:15:00,1.24747,1.24747,1.24728,1.24735,148299998.0
2005-02-09 14:16:00,1.2475,1.2475,1.2475,1.2475,33800000.0
2005-02-09 14:17:00,1.24768,1.24768,1.24749,1.24757,111300001.0
2005-02-09 14:18:00,1.24738,1.24738,1.24707,1.24707,37800000.0
2005-02-09 14:19:00,1.24735,1.24735,1.24684,1.24693,127200001.0
2005-02-09 14:20:00,1.24705,1.24705,1.24697,1.247,60599999.0
2005-02-09 14:21:00,1.24695,1.24695,1.24678,1.24687,90099998.0
2005-02-09 14:22:00,1.24681,1.24681,1.24679,1.24679,42600001.0
2005-02-09 14:23:00,1.24685,1.24688,1.24677,1.24677,56099999.0
2005-02-09 14:24:00,1.24685,1.24695,1.24685,1.2469,109100000.0
2005-02-09 14:25:00,1.24704,1.2471,1.24682,1.24682,101499998.0
2005-02-09 14:26:00,1.24697,1.24704,1.24688,1.24688,49400002.0
2005-02-09 14:27:00,1.24695,1.24714,1.24662,1.24662,85699998.0
2005-02-09 14:28:00,1.24687,1.24695,1.24685,1.24695,103700001.0
2005-02-09 14:29:00,1.2469,1.24691,1.24678,1.2468,208100002.0
2005-02-09 14:30:00,1.2468,1.2468,1.24678,1.24678,5600000.0
2005-02-09 14:31:00,1.24684,1.24716,1.24684,1.24711,55800000.0
2005-02-09 14:32:00,1.24723,1.2473,1.24697,1.24697,80800001.0
2005-02-09 14:33:00,1.24708,1.24756,1.24708,1.24752,36300000.0
2005-02-09 14:34:00,1.24782,1.24785,1.24752,1.24752,82500001.0
2005-02-09 14:35:00,1.24748,1.24772,1.24729,1.24757,147699999.0
2005-02-09 14:36:00,1.24755,1.24755,1.24745,1.2475,139000002.0
2005-02-09 14:37:00,1.24748,1.24748,1.24748,1.24748,800000.0
2005-02-09 14:38:00,1.2476,1.2476,1.24745,1.24752,100700001.0
2005-02-09 14:39:00,1.24754,1.24763,1.24751,1.24753,134999998.0
2005-02-09 14:40:00,1.24735,1.24735,1.24701,1.24712,56400000.0
2005-02-09 14:41:00,1.24715,1.24747,1.24712,1.24747,109700003.0
2005-02-09 14:42:00,1.24713,1.24727,1.24713,1.24719,119999999.0
2005-02-09 14:43:00,1.24723,1.24743,1.24723,1.24731,63800001.0
2005-02-09 14:44:00,1.24739,1.24739,1.24731,1.24731,70500000.0
2005-02-09 14:45:00,1.24731,1.24745,1.24724,1.24725,63300000.0
2005-02-09 14:46:00,1.24717,1.24728,1.24717,1.24725,136599998.0
2005-02-09 14:47:00,1.24723,1.24727,1.24723,1.24727,48300001.0
2005-02-09 14:48:00,1.24732,1.24742,1.24731,1.24738,112100001.0
2005-02-09 14:49:00,1.24734,1.24738,1.2473,1.2473,104499998.0
2005-02-09 14:50:00,1.24738,1.24746,1.2473,1.2473,70200000.0
2005-02-09 14:51:00,1.24722,1.24735,1.24722,1.2473,66200000.0
2005-02-09 14:52:00,1.24743,1.24753,1.24736,1.24736,140700000.0
2005-02-09 14:53:00,1.2473,1.24735,1.2473,1.2473,39900001.0
2005-02-09 14:54:00,1.24721,1.24735,1.24721,1.24724,50500001.0
2005-02-09 14:55:00,1.24728,1.24734,1.24713,1.2472,97200000.0
2005-02-09 14:56:00,1.24712,1.24732,1.24712,1.2473,92100000.0
2005-02-09 14:57:00,1.24725,1.24728,1.24725,1.24728,39300000.0
2005-02-09 14:58:00,1.24733,1.2474,1.24729,1.24729,103899999.0
2005-02-09 14:59:00,1.24753,1.24794,1.24753,1.24792,112599999.0
2005-02-09 15:00:00,1.24769,1.24786,1.2476,1.24783,130399996.0
2005-02-09 15:01:00,1.24807,1.24851,1.24807,1.24842,100000000.0
2005-02-09 15:02:00,1.24877,1.24881,1.24857,1.24866,79900000.0
2005-02-09 15:03:00,1.24881,1.24896,1.24875,1.24884,57500000.0
2005-02-09 15:04:00,1.24888,1.24931,1.24882,1.24915,103500000.0
2005-02-09 15:05:00,1.24912,1.24924,1.24904,1.24906,64800001.0
2005-02-09 15:06:00,1.2492,1.24951,1.2492,1.24936,104800001.0
2005-02-09 15:07:00,1.24955,1.24974,1.24938,1.24955,128299999.0
2005-02-09 15:08:00,1.2496,1.2497,1.24953,1.24953,65400000.0
2005-02-09 15:09:00,1.2496,1.2498,1.24958,1.24967,170099999.0
2005-02-09 15:10:00,1.24958,1.24958,1.24942,1.24942,18300000.0
2005-02-09 15:11:00,1.2497,1.24982,1.24939,1.24982,142500003.0
2005-02-09 15:12:00,1.24992,1.24992,1.24934,1.24947,133500001.0
2005-02-09 15:13:00,1.24947,1.24952,1.24922,1.24946,92699998.0
2005-02-09 15:14:00,1.24945,1.24945,1.24926,1.24926,38500000.0
2005-02-09 15:15:00,1.24945,1.24945,1.24932,1.24932,34400000.0
2005-02-09 15:16:00,1.24928,1.24928,1.2491,1.2491,73099999.0
2005-02-09 15:17:00,1.24909,1.24914,1.24899,1.24899,164100003.0
2005-02-09 15:18:00,1.2491,1.24925,1.2491,1.24913,60500000.0
2005-02-09 15:19:00,1.24922,1.2497,1.24922,1.24948,95700000.0
2005-02-09 15:20:00,1.24968,1.24988,1.24967,1.24979,77500001.0
2005-02-09 15:21:00,1.24983,1.25001,1.24978,1.24993,66400000.0
2005-02-09 15:22:00,1.25023,1.2503,1.24999,1.24999,43100000.0
2005-02-09 15:23:00,1.25009,1.25011,1.24989,1.24989,31400000.0
2005-02-09 15:24:00,1.24988,1.25006,1.24985,1.24998,130800001.0
2005-02-09 15:25:00,1.25009,1.25029,1.25009,1.25019,17600000.0
2005-02-09 15:26:00,1.25016,1.25028,1.25016,1.25022,87699999.0
2005-02-09 15:27:00,1.25035,1.25035,1.25012,1.25012,69400000.0
2005-02-09 15:28:00,1.25015,1.25039,1.25015,1.25034,35000001.0
2005-02-09 15:29:00,1.25037,1.25037,1.2499,1.2502,210500000.0
2005-02-09 15:30:00,1.2501,1.25035,1.25002,1.25005,170200004.0
2005-02-09 15:31:00,1.25037,1.25037,1.25009,1.2502,145799999.0
2005-02-09 15:32:00,1.25051,1.25098,1.25051,1.25051,64300002.0
2005-02-09 15:33:00,1.25047,1.25052,1.25043,1.25043,35900000.0
2005-02-09 15:34:00,1.25054,1.25054,1.25023,1.25037,73700000.0
2005-02-09 15:35:00,1.2504,1.25048,1.25039,1.25042,140600002.0
2005-02-09 15:36:00,1.2503,1.25046,1.25021,1.25031,44400000.0
2005-02-09 15:37:00,1.25032,1.25038,1.25012,1.25012,141700002.0
2005-02-09 15:38:00,1.25008,1.25024,1.25008,1.2501,119900000.0
2005-02-09 15:39:00,1.25012,1.25014,1.24966,1.24971,156200000.0
2005-02-09 15:40:00,1.24987,1.25022,1.24974,1.25002,75300002.0
2005-02-09 15:41:00,1.25024,1.25032,1.25012,1.25017,112700000.0
2005-02-09 15:42:00,1.25011,1.25032,1.25002,1.25012,129900001.0
2005-02-09 15:43:00,1.2504,1.25047,1.24978,1.25005,218700003.0
2005-02-09 15:44:00,1.25017,1.25028,1.25017,1.25021,113200002.0
2005-02-09 15:45:00,1.25015,1.25029,1.25011,1.25011,42700000.0
2005-02-09 15:46:00,1.25029,1.25037,1.25019,1.25029,72500002.0
2005-02-09 15:47:00,1.25039,1.25046,1.25031,1.25031,44000000.0
2005-02-09 15:48:00,1.25042,1.25046,1.25028,1.25028,120800001.0
2005-02-09 15:49:00,1.25045,1.25081,1.25031,1.25061,89100000.0
2005-02-09 15:50:00,1.25079,1.25091,1.25061,1.25061,52500000.0
2005-02-09 15:51:00,1.25052,1.2507,1.25052,1.25064,48000000.0
2005-02-09 15:52:00,1.25057,1.25057,1.25029,1.25035,46200001.0
2005-02-09 15:53:00,1.2505,1.2507,1.2505,1.25058,54100000.0
2005-02-09 15:54:00,1.25068,1.25068,1.2505,1.2505,32600001.0
2005-02-09 15:55:00,1.25039,1.25046,1.25039,1.25046,30400000.0
2005-02-09 15:56:00,1.25056,1.25056,1.25034,1.25034,53500000.0
2005-02-09 15:57:00,1.25032,1.25035,1.25009,1.25009,81500000.0
2005-02-09 15:58:00,1.2501,1.25025,1.24995,1.24995,106500000.0
2005-02-09 15:59:00,1.24998,1.25015,1.24997,1.24998,118899999.0
2005-02-09 16:00:00,1.25007,1.25018,1.25007,1.25014,76800000.0
2005-02-09 16:01:00,1.25014,1.25024,1.25011,1.25013,96100002.0
2005-02-09 16:02:00,1.25022,1.25023,1.24965,1.24978,315100000.0
2005-02-09 16:03:00,1.24977,1.24977,1.24947,1.24947,210599996.0
2005-02-09 16:04:00,1.24969,1.24987,1.24929,1.24933,59200002.0
2005-02-09 16:05:00,1.24947,1.24949,1.24913,1.24913,113899997.0
2005-02-09 16:06:00,1.24931,1.24943,1.24926,1.24942,69700000.0
2005-02-09 16:07:00,1.24964,1.24974,1.2495,1.2496,160999998.0
2005-02-09 16:08:00,1.24965,1.24983,1.24963,1.24974,167200000.0
2005-02-09 16:09:00,1.24977,1.24991,1.24973,1.24974,225500004.0
2005-02-09 16:10:00,1.24994,1.24994,1.24974,1.24992,62900000.0
2005-02-09 16:11:00,1.24994,1.24994,1.24979,1.24979,91399999.0
2005-02-09 16:12:00,1.24984,1.24991,1.24974,1.24977,133899997.0
2005-02-09 16:13:00,1.24998,1.25042,1.24997,1.25009,110099998.0
2005-02-09 16:14:00,1.25045,1.25063,1.25023,1.25063,82600002.0
2005-02-09 16:15:00,1.2507,1.25085,1.2507,1.25085,92000000.0
2005-02-09 16:16:00,1.25082,1.25087,1.25057,1.25057,47600000.0
2005-02-09 16:17:00,1.25057,1.25071,1.25057,1.2506,60200000.0
2005-02-09 16:18:00,1.25065,1.25072,1.25062,1.25068,97600000.0
2005-02-09 16:19:00,1.25082,1.25082,1.25067,1.25071,125500000.0
2005-02-09 16:20:00,1.25073,1.25089,1.25073,1.25089,103200002.0
2005-02-09 16:21:00,1.25092,1.25174,1.25092,1.2517,72200002.0
2005-02-09 16:22:00,1.25156,1.25156,1.25134,1.25134,29099999.0
2005-02-09 16:23:00,1.25155,1.25155,1.2511,1.25131,156300004.0
2005-02-09 16:24:00,1.25117,1.25117,1.25061,1.25085,63200000.0
2005-02-09 16:25:00,1.25142,1.25144,1.25133,1.25133,48799999.0
2005-02-09 16:26:00,1.25126,1.25142,1.25123,1.25123,152199999.0
2005-02-09 16:27:00,1.25108,1.25108,1.25059,1.25091,60300001.0
2005-02-09 16:28:00,1.25078,1.2508,1.25066,1.2508,107499997.0
2005-02-09 16:29:00,1.2509,1.251,1.25058,1.251,93600001.0
2005-02-09 16:30:00,1.25106,1.25106,1.25054,1.25083,72000000.0
2005-02-09 16:31:00,1.25073,1.25125,1.25071,1.25121,197900001.0
2005-02-09 16:32:00,1.25124,1.25124,1.25099,1.25108,116300001.0
2005-02-09 16:33:00,1.25108,1.25108,1.251,1.251,82500003.0
2005-02-09 16:34:00,1.25106,1.25125,1.25093,1.25093,134100001.0
2005-02-09 16:35:00,1.25113,1.2512,1.25107,1.25107,55999999.0
2005-02-09 16:36:00,1.25121,1.25155,1.25121,1.2515,101600000.0
2005-02-09 16:37:00,1.2514,1.25142,1.25133,1.25133,44600001.0
2005-02-09 16:38:00,1.25137,1.25137,1.25114,1.25114,194799999.0
2005-02-09 16:39:00,1.25124,1.25138,1.25122,1.25132,83600001.0
2005-02-09 16:40:00,1.2513,1.2513,1.2513,1.2513,3200000.0
2005-02-09 16:41:00,1.25117,1.25127,1.25117,1.2512,99600001.0
2005-02-09 16:42:00,1.25117,1.25127,1.25079,1.25079,89999997.0
2005-02-09 16:43:00,1.25059,1.25098,1.25055,1.25076,114100003.0
2005-02-09 16:44:00,1.2506,1.2506,1.25026,1.25038,85600000.0
2005-02-09 16:45:00,1.25056,1.25095,1.25056,1.25095,112300000.0
2005-02-09 16:46:00,1.2508,1.25116,1.2508,1.2511,161800004.0
2005-02-09 16:47:00,1.2511,1.2511,1.25108,1.2511,44900000.0
2005-02-09 16:48:00,1.25102,1.25102,1.25076,1.25088,174700000.0
2005-02-09 16:49:00,1.25082,1.25094,1.25078,1.25094,129700004.0
2005-02-09 16:50:00,1.25075,1.25084,1.25013,1.25013,212299998.0
2005-02-09 16:51:00,1.24997,1.24997,1.24937,1.24943,101099998.0
2005-02-09 16:52:00,1.24957,1.24974,1.24957,1.24959,91800000.0
2005-02-09 16:53:00,1.24963,1.24973,1.24959,1.24962,145700003.0
2005-02-09 16:54:00,1.24948,1.2498,1.24948,1.24961,131700001.0
2005-02-09 16:55:00,1.24965,1.24983,1.24956,1.24982,162599998.0
2005-02-09 16:56:00,1.25003,1.25003,1.2499,1.24998,91200004.0
2005-02-09 16:57:00,1.25003,1.25003,1.24983,1.24983,27700000.0
2005-02-09 16:58:00,1.24977,1.24978,1.24977,1.24978,3100000.0
2005-02-09 16:59:00,1.24983,1.24998,1.24973,1.24973,195600001.0
2005-02-09 17:00:00,1.24979,1.24979,1.24929,1.24962,111100001.0
2005-02-09 17:01:00,1.24989,1.25033,1.24989,1.25022,79099999.0
2005-02-09 17:02:00,1.2505,1.25056,1.25037,1.25037,179300001.0
2005-02-09 17:03:00,1.25045,1.25087,1.25045,1.25082,118100002.0
2005-02-09 17:04:00,1.25087,1.25106,1.25077,1.25092,134899999.0
2005-02-09 17:05:00,1.25068,1.2509,1.25042,1.25042,149900001.0
2005-02-09 17:06:00,1.2505,1.2505,1.25006,1.25006,20900000.0
2005-02-09 17:07:00,1.25003,1.25003,1.24977,1.24996,82400000.0
2005-02-09 17:08:00,1.25012,1.25025,1.24952,1.24952,146899999.0
2005-02-09 17:09:00,1.25025,1.25032,1.24959,1.24959,41699999.0
2005-02-09 17:10:00,1.2498,1.24996,1.2496,1.24986,45300000.0
2005-02-09 17:11:00,1.24997,1.25,1.2499,1.25,64300000.0
2005-02-09 17:12:00,1.24997,1.25,1.24989,1.24993,91299999.0
2005-02-09 17:13:00,1.24995,1.24998,1.24982,1.24984,81999999.0
2005-02-09 17:14:00,1.24996,1.25028,1.24996,1.25017,51200000.0
2005-02-09 17:15:00,1.25015,1.25027,1.24984,1.24997,163400002.0
2005-02-09 17:16:00,1.24996,1.25,1.24989,1.24989,65300001.0
2005-02-09 17:17:00,1.24993,1.25006,1.24993,1.24993,124600001.0
2005-02-09 17:18:00,1.25012,1.25015,1.24998,1.24998,188800006.0
2005-02-09 17:19:00,1.25013,1.25025,1.25012,1.25018,104600001.0
2005-02-09 17:20:00,1.2502,1.25028,1.25014,1.25014,80700001.0
2005-02-09 17:21:00,1.25049,1.25049,1.25026,1.2503,100400000.0
2005-02-09 17:22:00,1.25037,1.25051,1.25028,1.25028,79300002.0
2005-02-09 17:23:00,1.25041,1.25047,1.25022,1.25023,196500003.0
2005-02-09 17:24:00,1.25039,1.25056,1.2503,1.25038,158600002.0
2005-02-09 17:25:00,1.25075,1.25103,1.25075,1.25096,126000002.0
2005-02-09 17:26:00,1.25086,1.25102,1.25076,1.25088,61500000.0
2005-02-09 17:27:00,1.25082,1.25106,1.2507,1.25088,109100003.0
2005-02-09 17:28:00,1.25081,1.25094,1.25081,1.2509,42900001.0
2005-02-09 17:29:00,1.25091,1.25104,1.25082,1.2509,171900004.0
2005-02-09 17:30:00,1.25103,1.25103,1.25089,1.2509,77400000.0
2005-02-09 17:31:00,1.25085,1.25099,1.25085,1.25092,55400000.0
2005-02-09 17:32:00,1.25082,1.25082,1.25055,1.25055,121999999.0
2005-02-09 17:33:00,1.25061,1.25067,1.25026,1.25026,97200001.0
2005-02-09 17:34:00,1.25005,1.25005,1.24949,1.24964,82299997.0
2005-02-09 17:35:00,1.24974,1.24988,1.24912,1.24912,83800000.0
2005-02-09 17:36:00,1.2491,1.2491,1.2489,1.2489,1600000.0
2005-02-09 17:37:00,1.24877,1.24877,1.24825,1.24836,128600001.0
2005-02-09 17:38:00,1.2485,1.2485,1.24805,1.24805,26300000.0
2005-02-09 17:39:00,1.24843,1.24883,1.24836,1.24873,130200004.0
2005-02-09 17:40:00,1.24887,1.24896,1.24874,1.2488,158200003.0
2005-02-09 17:41:00,1.24869,1.24869,1.24827,1.24831,49399999.0
2005-02-09 17:42:00,1.24849,1.24849,1.24817,1.24817,56500000.0
2005-02-09 17:43:00,1.2486,1.24875,1.24848,1.24875,204400000.0
2005-02-09 17:44:00,1.24898,1.24902,1.24857,1.24857,124599997.0
2005-02-09 17:45:00,1.24863,1.24882,1.24851,1.2486,69600000.0
2005-02-09 17:46:00,1.24875,1.24875,1.2483,1.24845,73899999.0
2005-02-09 17:47:00,1.24835,1.24877,1.24826,1.24872,226199997.0
2005-02-09 17:48:00,1.24876,1.24876,1.24842,1.24842,42299998.0
2005-02-09 17:49:00,1.24854,1.24864,1.24827,1.24837,40100001.0
2005-02-09 17:50:00,1.2485,1.24862,1.24848,1.24854,145000000.0
2005-02-09 17:51:00,1.2486,1.24866,1.24855,1.24855,89700001.0
2005-02-09 17:52:00,1.24862,1.24883,1.24862,1.24866,52500001.0
2005-02-09 17:53:00,1.24867,1.24894,1.24867,1.24879,80200001.0
2005-02-09 17:54:00,1.24885,1.24895,1.24861,1.24864,114100001.0
2005-02-09 17:55:00,1.24865,1.24865,1.24826,1.24826,99700000.0
2005-02-09 17:56:00,1.24847,1.24879,1.24835,1.2486,137899998.0
2005-02-09 17:57:00,1.24875,1.24879,1.24863,1.24863,108299999.0
2005-02-09 17:58:00,1.24876,1.24876,1.24852,1.24854,39599999.0
2005-02-09 17:59:00,1.24853,1.24873,1.24853,1.24857,62400000.0
2005-02-09 18:00:00,1.24853,1.24853,1.24839,1.2485,50799999.0
2005-02-09 18:01:00,1.24852,1.24857,1.24822,1.24822,530100004.0
2005-02-09 18:02:00,1.24839,1.24839,1.248,1.248,821700005.0
2005-02-09 18:03:00,1.24805,1.24809,1.24792,1.24804,931600005.0
2005-02-09 18:04:00,1.24815,1.24815,1.24771,1.24795,748400003.0
2005-02-09 18:05:00,1.24817,1.24878,1.24809,1.24863,1080700003.0
2005-02-09 18:06:00,1.24865,1.24894,1.24865,1.2488,730699999.0
2005-02-09 18:07:00,1.24896,1.24896,1.24855,1.24855,900100006.0
2005-02-09 18:08:00,1.24867,1.24867,1.24834,1.24834,1245500003.0
2005-02-09 18:09:00,1.2483,1.24863,1.2483,1.2485,409199999.0
2005-02-09 18:10:00,1.24855,1.24877,1.24855,1.24866,856100002.0
2005-02-09 18:11:00,1.24881,1.24881,1.24852,1.24875,949800000.0
2005-02-09 18:12:00,1.24873,1.24873,1.24866,1.24866,86400000.0
2005-02-09 18:13:00,1.24868,1.24868,1.24856,1.24859,424499998.0
2005-02-09 18:14:00,1.24868,1.24868,1.24799,1.24799,349100004.0
2005-02-09 18:15:00,1.2479,1.24809,1.24781,1.24786,778499999.0
2005-02-09 18:16:00,1.24787,1.24816,1.24787,1.24794,341300001.0
2005-02-09 18:17:00,1.24818,1.24821,1.24792,1.24804,892400002.0
2005-02-09 18:18:00,1.24796,1.24796,1.24742,1.24742,580199998.0
2005-02-09 18:19:00,1.24772,1.24798,1.24754,1.24798,179700000.0
2005-02-09 18:20:00,1.2482,1.24848,1.24809,1.24824,568199997.0
2005-02-09 18:21:00,1.24832,1.24845,1.24816,1.24827,124800002.0
2005-02-09 18:22:00,1.24836,1.24878,1.24836,1.24847,168099995.0
2005-02-09 18:23:00,1.2485,1.2485,1.24822,1.24822,367600001.0
2005-02-09 18:24:00,1.24831,1.24836,1.24821,1.24821,534300001.0
2005-02-09 18:25:00,1.24842,1.24842,1.24821,1.24838,470800000.0
2005-02-09 18:26:00,1.24835,1.24835,1.24816,1.24817,706299997.0
2005-02-09 18:27:00,1.24822,1.24825,1.2481,1.2481,595600001.0
2005-02-09 18:28:00,1.24818,1.24829,1.24812,1.24821,344700003.0
2005-02-09 18:29:00,1.24845,1.24845,1.24825,1.24825,313699999.0
2005-02-09 18:30:00,1.24823,1.24831,1.24817,1.24829,815300002.0
2005-02-09 18:31:00,1.24828,1.24832,1.24816,1.24818,525199997.0
2005-02-09 18:32:00,1.24827,1.2484,1.24818,1.24822,392700004.0
2005-02-09 18:33:00,1.24849,1.24861,1.24834,1.24835,591000003.0
2005-02-09 18:34:00,1.24864,1.2488,1.24851,1.24851,236400001.0
2005-02-09 18:35:00,1.24859,1.24888,1.24843,1.24877,416599996.0
2005-02-09 18:36:00,1.24876,1.24892,1.24843,1.24855,445000002.0
2005-02-09 18:37:00,1.24864,1.24878,1.24863,1.24878,41700000.0
2005-02-09 18:38:00,1.24888,1.24912,1.24883,1.24883,203100001.0
2005-02-09 18:39:00,1.24921,1.24943,1.24909,1.24922,181400000.0
2005-02-09 18:40:00,1.24917,1.24918,1.24899,1.24907,644400002.0
2005-02-09 18:41:00,1.24918,1.24926,1.24889,1.24889,381300003.0
2005-02-09 18:42:00,1.2492,1.24943,1.24893,1.24926,566200002.0
2005-02-09 18:43:00,1.2496,1.2496,1.24911,1.24934,565099998.0
2005-02-09 18:44:00,1.24958,1.24965,1.24946,1.24965,340900002.0
2005-02-09 18:45:00,1.2499,1.25041,1.24977,1.25008,408100001.0
2005-02-09 18:46:00,1.2507,1.25084,1.25022,1.25084,160200001.0
2005-02-09 18:47:00,1.25083,1.25088,1.25027,1.25059,125799999.0
2005-02-09 18:48:00,1.25085,1.25111,1.25069,1.25111,134300000.0
2005-02-09 18:49:00,1.25113,1.25126,1.25107,1.25121,111400001.0
2005-02-09 18:50:00,1.25115,1.25128,1.25076,1.25076,119399999.0
2005-02-09 18:51:00,1.25066,1.25066,1.2503,1.25064,205900001.0
2005-02-09 18:52:00,1.25068,1.25068,1.25048,1.25052,223400006.0
2005-02-09 18:53:00,1.25062,1.25114,1.25062,1.25103,541900000.0
2005-02-09 18:54:00,1.25119,1.25119,1.25093,1.25093,146500000.0
2005-02-09 18:55:00,1.25091,1.25091,1.25062,1.25062,456000004.0
2005-02-09 18:56:00,1.25066,1.25066,1.25039,1.25039,230500001.0
2005-02-09 18:57:00,1.2504,1.25052,1.2504,1.25043,323600002.0
2005-02-09 18:58:00,1.2506,1.25073,1.2505,1.25073,85000000.0
2005-02-09 18:59:00,1.25074,1.25091,1.25074,1.2508,543100004.0
2005-02-09 19:00:00,1.25069,1.2509,1.25055,1.25083,348500004.0
2005-02-09 19:01:00,1.25079,1.25089,1.25058,1.25066,92500001.0
2005-02-09 19:02:00,1.25055,1.25055,1.25029,1.25031,234899998.0
2005-02-09 19:03:00,1.25031,1.25065,1.25028,1.25052,433300002.0
2005-02-09 19:04:00,1.25065,1.25088,1.25057,1.25057,214200002.0
2005-02-09 19:05:00,1.25072,1.25074,1.25051,1.25051,295400001.0
2005-02-09 19:06:00,1.25048,1.25048,1.25035,1.25038,502400003.0
2005-02-09 19:07:00,1.2504,1.2504,1.24972,1.24975,92600002.0
2005-02-09 19:08:00,1.25017,1.25032,1.25002,1.25019,564500003.0
2005-02-09 19:09:00,1.25017,1.25017,1.2497,1.2497,668700007.0
2005-02-09 19:10:00,1.24982,1.24984,1.24959,1.24959,112199998.0
2005-02-09 19:11:00,1.24963,1.24972,1.24952,1.24952,356700001.0
2005-02-09 19:12:00,1.24949,1.24956,1.24948,1.24948,256600002.0
2005-02-09 19:13:00,1.24945,1.24953,1.24945,1.24946,158299998.0
2005-02-09 19:14:00,1.24938,1.24938,1.24893,1.24907,450300002.0
2005-02-09 19:15:00,1.24904,1.24905,1.24887,1.24905,438100005.0
2005-02-09 19:16:00,1.2491,1.24917,1.24905,1.24917,267500004.0
2005-02-09 19:17:00,1.24914,1.24914,1.24861,1.24888,336699996.0
2005-02-09 19:18:00,1.24886,1.24886,1.24844,1.24844,403400004.0
2005-02-09 19:19:00,1.24834,1.24839,1.24813,1.24837,139000001.0
2005-02-09 19:20:00,1.24843,1.24863,1.2484,1.2484,194799997.0
2005-02-09 19:21:00,1.24838,1.24844,1.24822,1.24822,154600001.0
2005-02-09 19:22:00,1.2483,1.24847,1.24819,1.24823,167000004.0
2005-02-09 19:23:00,1.24859,1.24862,1.24832,1.24843,103100001.0
2005-02-09 19:24:00,1.24849,1.24871,1.24849,1.24859,66700000.0
2005-02-09 19:25:00,1.24887,1.24897,1.2488,1.24887,128399998.0
2005-02-09 19:26:00,1.24898,1.24898,1.2487,1.24893,98099999.0
2005-02-09 19:27:00,1.24895,1.24925,1.24856,1.24908,372800004.0
2005-02-09 19:28:00,1.2494,1.24963,1.24887,1.24887,224400002.0
2005-02-09 19:29:00,1.24982,1.24994,1.24941,1.2498,170999999.0
2005-02-09 19:30:00,1.25001,1.25001,1.24982,1.2499,134299999.0
2005-02-09 19:31:00,1.2501,1.25057,1.2501,1.25053,107100001.0
2005-02-09 19:32:00,1.25053,1.25079,1.24996,1.25079,101300001.0
2005-02-09 19:33:00,1.25085,1.25162,1.25085,1.25125,247700001.0
2005-02-09 19:34:00,1.25138,1.25147,1.25123,1.25125,142800000.0
2005-02-09 19:35:00,1.25125,1.25125,1.25098,1.25108,77500001.0
2005-02-09 19:36:00,1.25126,1.25126,1.25093,1.25093,117100000.0
2005-02-09 19:37:00,1.2511,1.25118,1.25098,1.25115,318889998.0
2005-02-09 19:38:00,1.25108,1.25124,1.25106,1.25106,265999996.0
2005-02-09 19:39:00,1.25132,1.25139,1.25112,1.25112,387900003.0
2005-02-09 19:40:00,1.25128,1.25176,1.25119,1.25156,169800001.0
2005-02-09 19:41:00,1.25179,1.25183,1.25147,1.2516,284200000.0
2005-02-09 19:42:00,1.25175,1.25179,1.25149,1.25149,181800001.0
2005-02-09 19:43:00,1.25146,1.25146,1.25076,1.25123,169900003.0
2005-02-09 19:44:00,1.25137,1.2514,1.25107,1.2511,127400001.0
2005-02-09 19:45:00,1.25114,1.25124,1.25108,1.25108,53399999.0
2005-02-09 19:46:00,1.25098,1.25124,1.25074,1.25095,187700000.0
2005-02-09 19:47:00,1.25083,1.25083,1.25067,1.25067,53299999.0
2005-02-09 19:48:00,1.25047,1.25053,1.25047,1.25053,22300001.0
2005-02-09 19:49:00,1.25074,1.25094,1.25052,1.25063,128900000.0
2005-02-09 19:50:00,1.25082,1.25083,1.25064,1.25072,123100000.0
2005-02-09 19:51:00,1.25057,1.2506,1.25057,1.2506,15100000.0
2005-02-09 19:52:00,1.25043,1.25043,1.25009,1.2501,56899999.0
2005-02-09 19:53:00,1.25042,1.25057,1.2504,1.25057,176099998.0
2005-02-09 19:54:00,1.25057,1.25057,1.25052,1.25052,26300000.0
2005-02-09 19:55:00,1.25065,1.25075,1.25053,1.25053,72800002.0
2005-02-09 19:56:00,1.25073,1.25073,1.25053,1.25055,319199998.0
2005-02-09 19:57:00,1.25055,1.25066,1.25055,1.25061,206200002.0
2005-02-09 19:58:00,1.25061,1.25069,1.25061,1.25062,106500001.0
2005-02-09 19:59:00,1.25067,1.25067,1.2504,1.2504,126099997.0
2005-02-09 20:00:00,1.25057,1.25057,1.25042,1.25042,104400002.0
2005-02-09 20:01:00,1.25039,1.25044,1.25037,1.25041,134300001.0
2005-02-09 20:02:00,1.25044,1.2505,1.25036,1.25036,131900000.0
2005-02-09 20:03:00,1.25036,1.25044,1.25028,1.25029,439200005.0
2005-02-09 20:04:00,1.25038,1.25053,1.25038,1.2504,156400002.0
2005-02-09 20:05:00,1.2504,1.25053,1.25036,1.25036,63799999.0
2005-02-09 20:06:00,1.25046,1.25046,1.25025,1.25025,94499998.0
2005-02-09 20:07:00,1.25021,1.2503,1.2502,1.25023,217199997.0
2005-02-09 20:08:00,1.25027,1.25034,1.25023,1.25034,311300003.0
2005-02-09 20:09:00,1.25033,1.25053,1.2503,1.25034,191899997.0
2005-02-09 20:10:00,1.25029,1.25035,1.24999,1.24999,126600001.0
2005-02-09 20:11:00,1.24985,1.24985,1.24958,1.24962,204399999.0
2005-02-09 20:12:00,1.24966,1.2497,1.24945,1.2496,514899993.0
2005-02-09 20:13:00,1.24964,1.24968,1.24962,1.24968,109800000.0
2005-02-09 20:14:00,1.24963,1.24973,1.24947,1.24947,108200000.0
2005-02-09 20:15:00,1.24942,1.24942,1.24927,1.24937,457700001.0
2005-02-09 20:16:00,1.24936,1.24936,1.24912,1.24918,585599999.0
2005-02-09 20:17:00,1.24918,1.24928,1.24906,1.24908,449999999.0
2005-02-09 20:18:00,1.24907,1.2492,1.24891,1.2492,149200001.0
2005-02-09 20:19:00,1.24912,1.24912,1.24898,1.24898,144200002.0
2005-02-09 20:20:00,1.24911,1.24914,1.24899,1.249,333799999.0
2005-02-09 20:21:00,1.24909,1.24918,1.24899,1.24909,389000003.0
2005-02-09 20:22:00,1.2492,1.2492,1.24897,1.249,352400000.0
2005-02-09 20:23:00,1.24921,1.24926,1.24911,1.24919,552800004.0
2005-02-09 20:24:00,1.24929,1.24929,1.24915,1.24917,336800003.0
2005-02-09 20:25:00,1.24915,1.24915,1.24906,1.24913,116600001.0
2005-02-09 20:26:00,1.24923,1.24923,1.24914,1.24914,229000003.0
2005-02-09 20:27:00,1.24918,1.2494,1.24918,1.24931,199000002.0
2005-02-09 20:28:00,1.24943,1.24962,1.24942,1.24942,605199999.0
2005-02-09 20:29:00,1.24946,1.2497,1.24946,1.24946,492199998.0
2005-02-09 20:30:00,1.24943,1.24955,1.24929,1.24938,226399999.0
2005-02-09 20:31:00,1.24945,1.24945,1.24935,1.24935,553800001.0
2005-02-09 20:32:00,1.24933,1.24942,1.24931,1.24933,414300003.0
2005-02-09 20:33:00,1.24927,1.2494,1.24927,1.24934,173100000.0
2005-02-09 20:34:00,1.24931,1.24944,1.24925,1.24932,145600001.0
2005-02-09 20:35:00,1.24943,1.24943,1.24929,1.24931,103399999.0
2005-02-09 20:36:00,1.24936,1.24936,1.24919,1.24922,369699996.0
2005-02-09 20:37:00,1.24915,1.24915,1.24877,1.24877,191299997.0
2005-02-09 20:38:00,1.24885,1.24899,1.24885,1.24899,340500003.0
2005-02-09 20:39:00,1.249,1.24913,1.24897,1.24913,398400000.0
2005-02-09 20:40:00,1.24918,1.24922,1.24899,1.24906,345800004.0
2005-02-09 20:41:00,1.24918,1.24951,1.24914,1.24932,451100002.0
2005-02-09 20:42:00,1.24932,1.24939,1.2493,1.24936,343889999.0
2005-02-09 20:43:00,1.24933,1.24933,1.24916,1.24919,237700003.0
2005-02-09 20:44:00,1.24931,1.24957,1.24931,1.24957,50200000.0
2005-02-09 20:45:00,1.2496,1.24961,1.24927,1.24927,226400001.0
2005-02-09 20:46:00,1.24925,1.24935,1.24925,1.24935,260800001.0
2005-02-09 20:47:00,1.24935,1.24942,1.24933,1.24933,207100003.0
2005-02-09 20:48:00,1.2494,1.2494,1.24925,1.24934,42000000.0
2005-02-09 20:49:00,1.24932,1.24932,1.24914,1.24916,363800000.0
2005-02-09 20:50:00,1.24912,1.24918,1.24912,1.24918,151800001.0
2005-02-09 20:51:00,1.24923,1.24923,1.24915,1.24923,100300000.0
2005-02-09 20:52:00,1.24922,1.24922,1.24907,1.24907,57899999.0
2005-02-09 20:53:00,1.249,1.24916,1.24897,1.24897,238300000.0
2005-02-09 20:54:00,1.24908,1.24914,1.24892,1.24905,390200003.0
2005-02-09 20:55:00,1.2492,1.2492,1.24902,1.24902,269699997.0
2005-02-09 20:56:00,1.249,1.24911,1.24897,1.24911,627100003.0
2005-02-09 20:57:00,1.24907,1.24921,1.24904,1.24921,346200001.0
2005-02-09 20:58:00,1.2494,1.2494,1.24918,1.24918,194200000.0
2005-02-09 20:59:00,1.24908,1.24922,1.24908,1.24916,247799999.0
2005-02-09 21:00:00,1.2491,1.24919,1.24905,1.24905,937399999.0
2005-02-09 21:01:00,1.24901,1.24911,1.24899,1.24902,612099997.0
2005-02-09 21:02:00,1.24897,1.24914,1.24897,1.24905,132900000.0
2005-02-09 21:03:00,1.24913,1.24913,1.2489,1.24895,594299996.0
2005-02-09 21:04:00,1.24909,1.24929,1.24903,1.24921,863999996.0
2005-02-09 21:05:00,1.24921,1.24921,1.24896,1.24903,708800003.0
2005-02-09 21:06:00,1.2491,1.24911,1.24901,1.24901,128900001.0
2005-02-09 21:07:00,1.24896,1.24896,1.24863,1.2487,592800002.0
2005-02-09 21:08:00,1.24883,1.2489,1.24877,1.24879,165999999.0
2005-02-09 21:09:00,1.2487,1.24881,1.24868,1.2487,94800001.0
2005-02-09 21:10:00,1.24875,1.24875,1.24865,1.2487,490999999.0
2005-02-09 21:11:00,1.24868,1.24868,1.24848,1.24848,297600002.0
2005-02-09 21:12:00,1.2485,1.24852,1.24845,1.24847,498799999.0
2005-02-09 21:13:00,1.24848,1.24848,1.24834,1.2484,519300001.0
2005-02-09 21:14:00,1.24861,1.24861,1.24851,1.24857,265600000.0
2005-02-09 21:15:00,1.24873,1.24885,1.24871,1.24879,29100000.0
2005-02-09 21:16:00,1.24874,1.24881,1.24871,1.24871,115500000.0
2005-02-09 21:17:00,1.24876,1.24883,1.24873,1.24883,22800000.0
2005-02-09 21:18:00,1.24894,1.24909,1.24894,1.24902,108100001.0
2005-02-09 21:19:00,1.24919,1.24929,1.249,1.24913,178899998.0
2005-02-09 21:20:00,1.24905,1.24905,1.24905,1.24905,29900000.0
2005-02-09 21:21:00,1.24905,1.24905,1.24905,1.24905,22300000.0
2005-02-09 21:22:00,1.24907,1.24911,1.24906,1.24906,138500004.0
2005-02-09 21:23:00,1.24907,1.2492,1.24906,1.24906,150200003.0
2005-02-09 21:24:00,1.24902,1.24902,1.24892,1.24892,13700000.0
2005-02-09 21:25:00,1.24902,1.2491,1.24896,1.24898,139200000.0
2005-02-09 21:26:00,1.24895,1.24915,1.24895,1.2491,78700000.0
2005-02-09 21:27:00,1.24912,1.24915,1.24911,1.24912,173800002.0
2005-02-09 21:28:00,1.24913,1.24945,1.24913,1.24945,187499997.0
2005-02-09 21:29:00,1.24947,1.24947,1.24916,1.24916,199100003.0
2005-02-09 21:30:00,1.2492,1.2492,1.24915,1.2492,105300001.0
2005-02-09 21:31:00,1.24923,1.24927,1.24923,1.24923,142100002.0
2005-02-09 21:32:00,1.24925,1.24936,1.24925,1.24932,207099999.0
2005-02-09 21:33:00,1.24949,1.24972,1.24947,1.24953,123399999.0
2005-02-09 21:34:00,1.24932,1.24939,1.24932,1.24939,92599999.0
2005-02-09 21:35:00,1.24948,1.24949,1.24943,1.24948,80999998.0
2005-02-09 21:36:00,1.24955,1.24955,1.24946,1.24946,73200000.0
2005-02-09 21:37:00,1.24959,1.24959,1.24937,1.24937,22400000.0
2005-02-09 21:38:00,1.24934,1.24944,1.24927,1.24929,170199995.0
2005-02-09 21:39:00,1.24939,1.24939,1.24922,1.24922,289200000.0
2005-02-09 21:40:00,1.24923,1.24936,1.2492,1.2492,191200000.0
2005-02-09 21:41:00,1.24922,1.24929,1.2492,1.24922,34300001.0
2005-02-09 21:42:00,1.24919,1.24945,1.24919,1.24945,163599997.0
2005-02-09 21:43:00,1.2495,1.2495,1.24942,1.24942,168600003.0
2005-02-09 21:44:00,1.24944,1.24944,1.24939,1.24942,131299998.0
2005-02-09 21:45:00,1.24942,1.24947,1.24936,1.24947,133399999.0
2005-02-09 21:46:00,1.24952,1.24963,1.24951,1.24956,250899999.0
2005-02-09 21:47:00,1.24959,1.24959,1.24945,1.24945,194300001.0
2005-02-09 21:48:00,1.2495,1.2495,1.24945,1.2495,210400003.0
2005-02-09 21:49:00,1.24948,1.24973,1.24948,1.24972,101300001.0
2005-02-09 21:50:00,1.24945,1.2495,1.24945,1.2495,131800002.0
2005-02-09 21:51:00,1.24952,1.24955,1.24945,1.24945,61500000.0
2005-02-09 21:52:00,1.24949,1.24969,1.24949,1.24969,136800000.0
2005-02-09 21:53:00,1.24975,1.24987,1.24974,1.24974,108199999.0
2005-02-09 21:54:00,1.24986,1.24986,1.24967,1.24967,257699996.0
2005-02-09 21:55:00,1.24978,1.24978,1.24971,1.24971,68100000.0
2005-02-09 21:56:00,1.24965,1.24965,1.24938,1.24958,73400000.0
2005-02-09 21:57:00,1.24948,1.24966,1.24939,1.24964,136699997.0
2005-02-09 21:58:00,1.24961,1.24961,1.24939,1.24939,60500000.0
2005-02-09 21:59:00,1.24924,1.24961,1.24924,1.24957,143500001.0
2005-02-09 22:00:00,1.24979,1.24979,1.2496,1.2496,227000001.0
2005-02-09 22:01:00,1.24967,1.2497,1.24967,1.24967,142600000.0
2005-02-09 22:02:00,1.24962,1.24969,1.24946,1.24952,375399999.0
2005-02-09 22:03:00,1.2497,1.24971,1.24943,1.24944,157000000.0
2005-02-09 22:04:00,1.24948,1.24955,1.2494,1.24942,116500000.0
2005-02-09 22:05:00,1.24938,1.24943,1.24934,1.24934,66900000.0
2005-02-09 22:06:00,1.24935,1.24945,1.24935,1.2494,147300001.0
2005-02-09 22:07:00,1.24943,1.24943,1.2493,1.24937,95000000.0
2005-02-09 22:08:00,1.24935,1.24943,1.24934,1.24943,210300002.0
2005-02-09 22:09:00,1.24935,1.24945,1.24935,1.24945,181000000.0
2005-02-09 22:10:00,1.24945,1.24945,1.2494,1.2494,140399999.0
2005-02-09 22:11:00,1.24955,1.24963,1.24949,1.24963,119700001.0
2005-02-09 22:12:00,1.2494,1.24945,1.2494,1.2494,161800003.0
2005-02-09 22:13:00,1.24982,1.24983,1.24942,1.24942,48700000.0
2005-02-09 22:14:00,1.24953,1.24953,1.2494,1.24943,95499999.0
2005-02-09 22:15:00,1.24956,1.24956,1.24941,1.24945,149000001.0
2005-02-09 22:16:00,1.24947,1.24952,1.24944,1.2495,131000002.0
2005-02-09 22:17:00,1.2494,1.24952,1.24936,1.24952,113200001.0
2005-02-09 22:18:00,1.24953,1.24953,1.2494,1.2494,98400001.0
2005-02-09 22:19:00,1.24934,1.24938,1.24932,1.24932,83000000.0
2005-02-09 22:20:00,1.24934,1.24942,1.24934,1.24938,30200000.0
2005-02-09 22:21:00,1.24935,1.24935,1.24925,1.24925,206200004.0
2005-02-09 22:22:00,1.24926,1.24939,1.24926,1.24934,110200001.0
2005-02-09 22:23:00,1.24938,1.24938,1.24932,1.24932,81900000.0
2005-02-09 22:24:00,1.2493,1.24935,1.2493,1.24935,203000000.0
2005-02-09 22:25:00,1.24935,1.24935,1.24925,1.24925,106099999.0
2005-02-09 22:26:00,1.24926,1.24929,1.24926,1.24929,33199999.0
2005-02-09 22:27:00,1.24922,1.24935,1.2492,1.2492,396199997.0
2005-02-09 22:28:00,1.24914,1.24927,1.24914,1.24927,37700001.0
2005-02-09 22:29:00,1.24932,1.24941,1.24931,1.24935,283699997.0
2005-02-09 22:30:00,1.24934,1.24934,1.24924,1.24927,120300002.0
2005-02-09 22:31:00,1.24926,1.24926,1.24919,1.24919,4900000.0
2005-02-09 22:32:00,1.24917,1.24924,1.24914,1.24915,145700002.0
2005-02-09 22:33:00,1.24916,1.24929,1.24916,1.24923,198800003.0
2005-02-09 22:34:00,1.24923,1.24942,1.2492,1.24931,321299996.0
2005-02-09 22:35:00,1.2494,1.24953,1.2494,1.2494,138000001.0
2005-02-09 22:36:00,1.24943,1.24946,1.24937,1.24937,70600000.0
2005-02-09 22:37:00,1.24959,1.24959,1.24928,1.24929,182400002.0
2005-02-09 22:38:00,1.24933,1.24951,1.24933,1.24944,125200001.0
2005-02-09 22:39:00,1.2495,1.24957,1.24946,1.24946,236600000.0
2005-02-09 22:40:00,1.24952,1.24952,1.24936,1.24936,30900000.0
2005-02-09 22:41:00,1.24935,1.24935,1.2493,1.2493,17500000.0
2005-02-09 22:42:00,1.24935,1.24935,1.24935,1.24935,63900000.0
2005-02-09 22:43:00,1.24935,1.24945,1.2493,1.2494,267299998.0
2005-02-09 22:44:00,1.2494,1.24945,1.24935,1.24935,263500002.0
2005-02-09 22:45:00,1.24935,1.2494,1.24935,1.2494,50399998.0
2005-02-09 22:46:00,1.24946,1.24947,1.24939,1.24943,67000001.0
2005-02-09 22:47:00,1.24947,1.24957,1.24944,1.24948,78500000.0
2005-02-09 22:48:00,1.2495,1.2495,1.24945,1.24945,152799999.0
2005-02-09 22:49:00,1.2495,1.2495,1.24945,1.24945,68300001.0
2005-02-09 22:50:00,1.24958,1.24958,1.24931,1.24931,21300000.0
2005-02-09 22:51:00,1.24949,1.24949,1.2493,1.24949,90899999.0
2005-02-09 22:52:00,1.24945,1.2495,1.2494,1.2494,102700001.0
2005-02-09 22:53:00,1.24945,1.24955,1.2494,1.24945,178899999.0
2005-02-09 22:54:00,1.24945,1.24953,1.24938,1.24938,155800002.0
2005-02-09 22:55:00,1.24937,1.24939,1.24922,1.24926,259399999.0
2005-02-09 22:56:00,1.24925,1.24925,1.2492,1.2492,28600000.0
2005-02-09 22:57:00,1.24923,1.2494,1.24923,1.24924,143900000.0
2005-02-09 22:58:00,1.24946,1.24952,1.24929,1.2495,72900000.0
2005-02-09 22:59:00,1.24944,1.24947,1.24914,1.24918,115199998.0
2005-02-09 23:00:00,1.2491,1.24915,1.2491,1.24915,6400000.0
2005-02-09 23:01:00,1.2494,1.24945,1.24938,1.2494,77400001.0
2005-02-09 23:02:00,1.2494,1.24943,1.24935,1.2494,79600001.0
2005-02-09 23:03:00,1.24945,1.24945,1.2494,1.2494,4000000.0
2005-02-09 23:04:00,1.24938,1.24938,1.24933,1.24933,31800001.0
2005-02-09 23:05:00,1.24937,1.24937,1.24925,1.24926,101000000.0
2005-02-09 23:06:00,1.24934,1.24964,1.24932,1.24964,85799999.0
2005-02-09 23:07:00,1.2497,1.24978,1.24962,1.24978,93199999.0
2005-02-09 23:08:00,1.24975,1.24975,1.24962,1.2497,109700001.0
2005-02-09 23:09:00,1.24966,1.24966,1.24943,1.2495,79099999.0
2005-02-09 23:10:00,1.24941,1.24941,1.24927,1.24927,31300001.0
2005-02-09 23:11:00,1.24931,1.24941,1.24931,1.24941,34500000.0
2005-02-09 23:12:00,1.24933,1.24941,1.24933,1.24936,62999999.0
2005-02-09 23:13:00,1.2494,1.24942,1.24931,1.24938,113300001.0
2005-02-09 23:14:00,1.24955,1.24955,1.24936,1.24947,75900000.0
2005-02-09 23:15:00,1.24938,1.24938,1.24928,1.2493,51800000.0
2005-02-09 23:16:00,1.24952,1.24968,1.24937,1.24937,115100002.0
2005-02-09 23:17:00,1.24936,1.24941,1.24932,1.24933,73700001.0
2005-02-09 23:18:00,1.24938,1.24938,1.24928,1.24928,65600002.0
2005-02-09 23:19:00,1.24939,1.24962,1.24931,1.24962,187699998.0
2005-02-09 23:20:00,1.24925,1.24925,1.24925,1.24925,800000.0
2005-02-09 23:21:00,1.2493,1.24935,1.2493,1.24935,27900000.0
2005-02-09 23:22:00,1.24932,1.24944,1.24925,1.24932,82600000.0
2005-02-09 23:23:00,1.2493,1.24938,1.24925,1.24925,103700001.0
2005-02-09 23:24:00,1.24927,1.24927,1.24923,1.24923,12800000.0
2005-02-09 23:25:00,1.24931,1.24931,1.24918,1.24918,122600001.0
2005-02-09 23:26:00,1.24916,1.24927,1.24914,1.24927,138399999.0
2005-02-09 23:27:00,1.24931,1.2494,1.24929,1.2494,57100000.0
2005-02-09 23:28:00,1.24942,1.24943,1.24928,1.24928,164500000.0
2005-02-09 23:29:00,1.24936,1.24959,1.24918,1.24941,48300000.0
2005-02-09 23:30:00,1.24928,1.24931,1.24923,1.24923,25500000.0
2005-02-09 23:31:00,1.24917,1.24917,1.24913,1.24913,40900001.0
2005-02-09 23:32:00,1.24915,1.24918,1.2491,1.24912,59900001.0
2005-02-09 23:33:00,1.24905,1.24908,1.24898,1.249,103300001.0
2005-02-09 23:34:00,1.24885,1.24897,1.2488,1.24887,113500000.0
2005-02-09 23:35:00,1.24871,1.24885,1.2487,1.2488,149400000.0
2005-02-09 23:36:00,1.24894,1.24902,1.24879,1.24879,49900000.0
2005-02-09 23:37:00,1.2482,1.2482,1.24795,1.24795,3700000.0
2005-02-09 23:38:00,1.24764,1.24832,1.24764,1.24829,92300002.0
2005-02-09 23:39:00,1.24838,1.24848,1.24818,1.24818,85900000.0
2005-02-09 23:40:00,1.24811,1.24812,1.24811,1.24812,20800000.0
2005-02-09 23:41:00,1.24818,1.24818,1.24805,1.24805,86300002.0
2005-02-09 23:42:00,1.24818,1.24818,1.24802,1.24803,140300001.0
2005-02-09 23:43:00,1.248,1.24805,1.248,1.248,40800000.0
2005-02-09 23:44:00,1.24803,1.2481,1.248,1.248,93200000.0
2005-02-09 23:45:00,1.24811,1.24811,1.24801,1.2481,65499999.0
2005-02-09 23:46:00,1.24805,1.24805,1.24805,1.24805,12700000.0
2005-02-09 23:47:00,1.24807,1.24826,1.24807,1.24819,120100001.0
2005-02-09 23:48:00,1.24832,1.24834,1.2479,1.2479,148600002.0
2005-02-09 23:49:00,1.24777,1.24786,1.24767,1.24767,67800000.0
2005-02-09 23:50:00,1.24777,1.24777,1.24741,1.24741,72200000.0
2005-02-09 23:51:00,1.2474,1.24745,1.24733,1.24733,98799999.0
2005-02-09 23:52:00,1.2474,1.24753,1.24735,1.24741,88199999.0
2005-02-09 23:53:00,1.24732,1.24745,1.24707,1.24707,104300000.0
2005-02-09 23:54:00,1.24709,1.24732,1.24705,1.24705,128200002.0
2005-02-09 23:55:00,1.24711,1.24718,1.24701,1.24718,77099999.0
2005-02-09 23:56:00,1.24709,1.2473,1.24709,1.24717,82500000.0
2005-02-09 23:57:00,1.2472,1.24724,1.24702,1.24702,38500000.0
2005-02-09 23:58:00,1.24705,1.24715,1.24703,1.24713,36100001.0
2005-02-09 23:59:00,1.24705,1.24708,1.24705,1.24708,11600000.0
2005-02-10 00:00:00,1.24727,1.24727,1.24713,1.24722,113600000.0
2005-02-10 00:01:00,1.24743,1.24767,1.24735,1.24745,217200001.0
2005-02-10 00:02:00,1.24765,1.24765,1.24731,1.24747,49800000.0
2005-02-10 00:03:00,1.2473,1.24744,1.2471,1.24719,120400003.0
2005-02-10 00:04:00,1.24749,1.24749,1.24724,1.24746,196500002.0
2005-02-10 00:05:00,1.24754,1.24757,1.24742,1.24749,71899998.0
2005-02-10 00:06:00,1.24737,1.24753,1.24737,1.24753,93000002.0
2005-02-10 00:07:00,1.2473,1.24739,1.2472,1.24726,47600001.0
2005-02-10 00:08:00,1.24757,1.24757,1.24706,1.24723,121499999.0
2005-02-10 00:09:00,1.24733,1.2475,1.24708,1.2475,199799993.0
2005-02-10 00:10:00,1.24722,1.24735,1.24711,1.24713,117300001.0
2005-02-10 00:11:00,1.2473,1.2473,1.24725,1.2473,47599999.0
2005-02-10 00:12:00,1.24756,1.24756,1.24709,1.24709,35400000.0
2005-02-10 00:13:00,1.2471,1.24713,1.2469,1.247,174700000.0
2005-02-10 00:14:00,1.24702,1.24725,1.24688,1.24688,147200003.0
2005-02-10 00:15:00,1.2469,1.24748,1.24676,1.2474,109300000.0
2005-02-10 00:16:00,1.24692,1.24717,1.24686,1.24707,86000001.0
2005-02-10 00:17:00,1.24692,1.24692,1.24692,1.24692,4000000.0
2005-02-10 00:18:00,1.24712,1.24712,1.24693,1.24693,125599999.0
2005-02-10 00:19:00,1.24716,1.24716,1.24687,1.24691,119500001.0
2005-02-10 00:20:00,1.24682,1.2469,1.24676,1.24687,115799997.0
2005-02-10 00:21:00,1.24686,1.24687,1.24671,1.24673,138100001.0
2005-02-10 00:22:00,1.24679,1.24682,1.24671,1.24671,139200003.0
2005-02-10 00:23:00,1.24673,1.24689,1.24673,1.24675,144000003.0
2005-02-10 00:24:00,1.24695,1.24695,1.24685,1.2469,129300001.0
2005-02-10 00:25:00,1.24723,1.24735,1.24717,1.24721,152500001.0
2005-02-10 00:26:00,1.24676,1.24676,1.24666,1.24666,55500000.0
2005-02-10 00:27:00,1.24672,1.24678,1.2467,1.24678,90800000.0
2005-02-10 00:28:00,1.24678,1.24691,1.24672,1.24683,93700001.0
2005-02-10 00:29:00,1.24682,1.24698,1.24682,1.24685,47200000.0
2005-02-10 00:30:00,1.24695,1.247,1.24693,1.24695,62899999.0
2005-02-10 00:31:00,1.24708,1.24743,1.24685,1.24743,151800001.0
2005-02-10 00:32:00,1.24745,1.24745,1.24735,1.24735,10400000.0
2005-02-10 00:33:00,1.24679,1.24679,1.24669,1.24669,26300000.0
2005-02-10 00:34:00,1.24667,1.2467,1.24654,1.24663,75200000.0
2005-02-10 00:35:00,1.24677,1.24685,1.24677,1.24685,12800000.0
2005-02-10 00:36:00,1.24653,1.24665,1.24652,1.24652,130300002.0
2005-02-10 00:37:00,1.24667,1.24667,1.24666,1.24666,46200000.0
2005-02-10 00:38:00,1.2465,1.24674,1.2465,1.24674,31199999.0
2005-02-10 00:39:00,1.24675,1.24675,1.24673,1.24673,69300000.0
2005-02-10 00:40:00,1.24671,1.24683,1.24669,1.24683,49599998.0
2005-02-10 00:41:00,1.24661,1.24661,1.24654,1.24654,20800000.0
2005-02-10 00:42:00,1.24688,1.24688,1.24667,1.24674,95300002.0
2005-02-10 00:43:00,1.2468,1.24685,1.24675,1.24685,52000001.0
2005-02-10 00:44:00,1.24675,1.24682,1.24675,1.2468,120900000.0
2005-02-10 00:45:00,1.24679,1.24687,1.24673,1.24673,125899999.0
2005-02-10 00:46:00,1.24674,1.24688,1.24674,1.24688,4800000.0
2005-02-10 00:47:00,1.2469,1.24695,1.24683,1.2469,83199999.0
2005-02-10 00:48:00,1.2473,1.24735,1.24725,1.24735,65299999.0
2005-02-10 00:49:00,1.24693,1.24695,1.24685,1.24685,89900003.0
2005-02-10 00:50:00,1.24695,1.24695,1.24688,1.2469,168100005.0
2005-02-10 00:51:00,1.2469,1.24695,1.24682,1.24682,107100001.0
2005-02-10 00:52:00,1.24725,1.24725,1.24715,1.24723,68700002.0
2005-02-10 00:53:00,1.24685,1.2469,1.24685,1.2469,85999998.0
2005-02-10 00:54:00,1.24733,1.24743,1.24707,1.24743,64500000.0
2005-02-10 00:55:00,1.24686,1.24686,1.24673,1.24682,58300000.0
2005-02-10 00:56:00,1.2473,1.24776,1.24715,1.24776,64500000.0
2005-02-10 00:57:00,1.24691,1.24698,1.24679,1.24693,46700001.0
2005-02-10 00:58:00,1.247,1.24707,1.24696,1.24702,57300001.0
2005-02-10 00:59:00,1.24712,1.24717,1.24706,1.24709,134600000.0
2005-02-10 01:00:00,1.24712,1.24719,1.24708,1.24713,93000000.0
2005-02-10 01:01:00,1.24727,1.24727,1.24705,1.24705,82600000.0
2005-02-10 01:02:00,1.24725,1.24748,1.24716,1.24748,52800000.0
2005-02-10 01:03:00,1.2471,1.2471,1.24704,1.2471,86090000.0
2005-02-10 01:04:00,1.2471,1.24715,1.24705,1.2471,160300001.0
2005-02-10 01:05:00,1.24715,1.24715,1.24695,1.2471,140400001.0
2005-02-10 01:06:00,1.24705,1.24705,1.24705,1.24705,2900000.0
2005-02-10 01:07:00,1.24748,1.24748,1.24718,1.24721,106699999.0
2005-02-10 01:08:00,1.2471,1.24715,1.24705,1.24715,155199998.0
2005-02-10 01:09:00,1.24715,1.24715,1.24715,1.24715,11900000.0
2005-02-10 01:10:00,1.2471,1.24723,1.2471,1.2471,120600000.0
2005-02-10 01:11:00,1.2471,1.2471,1.2471,1.2471,40099998.0
2005-02-10 01:12:00,1.2471,1.2471,1.2471,1.2471,4800000.0
2005-02-10 01:13:00,1.24758,1.24758,1.24715,1.24722,113599998.0
2005-02-10 01:14:00,1.24705,1.24705,1.24705,1.24705,33700000.0
2005-02-10 01:15:00,1.24756,1.24756,1.2472,1.2472,44100000.0
2005-02-10 01:16:00,1.24708,1.2471,1.24702,1.24705,123000000.0
2005-02-10 01:17:00,1.24706,1.24706,1.24676,1.24676,69400000.0
2005-02-10 01:18:00,1.24682,1.24688,1.24677,1.24682,81899999.0
2005-02-10 01:19:00,1.24679,1.24701,1.24663,1.24701,113800001.0
2005-02-10 01:20:00,1.24664,1.24677,1.24664,1.24677,20300000.0
2005-02-10 01:21:00,1.24678,1.2468,1.24675,1.24675,82399998.0
2005-02-10 01:22:00,1.24696,1.24709,1.24687,1.24709,110300001.0
2005-02-10 01:23:00,1.24674,1.24681,1.24673,1.24673,57700000.0
2005-02-10 01:24:00,1.24706,1.24706,1.24696,1.24696,15900000.0
2005-02-10 01:25:00,1.2468,1.24683,1.24675,1.24683,40899999.0
2005-02-10 01:26:00,1.2468,1.2468,1.2468,1.2468,22299999.0
2005-02-10 01:27:00,1.2468,1.2468,1.24673,1.24675,78800002.0
2005-02-10 01:28:00,1.24689,1.24689,1.24684,1.24684,15400000.0
2005-02-10 01:29:00,1.24692,1.24692,1.24675,1.24681,69100000.0
2005-02-10 01:30:00,1.24677,1.24681,1.24677,1.24681,27899999.0
2005-02-10 01:31:00,1.24693,1.24694,1.2468,1.24694,57700001.0
2005-02-10 01:32:00,1.24713,1.24743,1.24691,1.24691,90500000.0
2005-02-10 01:33:00,1.24717,1.24731,1.24717,1.24731,12300000.0
2005-02-10 01:34:00,1.24713,1.24713,1.24702,1.24702,18300000.0
2005-02-10 01:35:00,1.24705,1.24705,1.247,1.247,6400000.0
2005-02-10 01:36:00,1.24701,1.24701,1.24676,1.24676,58000000.0
2005-02-10 01:37:00,1.24683,1.24696,1.24677,1.24692,125100000.0
2005-02-10 01:38:00,1.24669,1.24698,1.24669,1.24698,164800003.0
2005-02-10 01:39:00,1.24705,1.24719,1.24702,1.24702,43300000.0
2005-02-10 01:40:00,1.24716,1.24743,1.24716,1.24739,45600000.0
2005-02-10 01:41:00,1.2471,1.24717,1.2471,1.24717,82400000.0
2005-02-10 01:42:00,1.2471,1.2471,1.2467,1.2467,73199999.0
2005-02-10 01:43:00,1.24687,1.24717,1.24687,1.24697,87900000.0
2005-02-10 01:44:00,1.247,1.24731,1.247,1.24723,45799999.0
2005-02-10 01:45:00,1.2473,1.2473,1.2473,1.2473,45500000.0
2005-02-10 01:46:00,1.24752,1.24753,1.24729,1.24742,121700002.0
2005-02-10 01:47:00,1.24733,1.24733,1.24733,1.24733,5600000.0
2005-02-10 01:48:00,1.24733,1.24737,1.24724,1.24735,22700000.0
2005-02-10 01:49:00,1.24736,1.24796,1.24736,1.24746,163599999.0
2005-02-10 01:50:00,1.2475,1.24752,1.2475,1.24752,16800000.0
2005-02-10 01:51:00,1.24749,1.24749,1.24748,1.24748,39400002.0
2005-02-10 01:52:00,1.2476,1.24765,1.24755,1.24765,100800000.0
2005-02-10 01:53:00,1.2476,1.2476,1.2476,1.2476,85300001.0
2005-02-10 01:54:00,1.24758,1.24758,1.24744,1.24745,35199999.0
2005-02-10 01:55:00,1.24736,1.24754,1.24736,1.2475,61600001.0
2005-02-10 01:56:00,1.24753,1.24753,1.24747,1.24747,77500000.0
2005-02-10 01:57:00,1.24748,1.24756,1.24742,1.24753,123000003.0
2005-02-10 01:58:00,1.24767,1.24767,1.24755,1.24755,36700001.0
2005-02-10 01:59:00,1.24755,1.2476,1.24755,1.2476,36700000.0
2005-02-10 02:00:00,1.24753,1.24753,1.24714,1.24714,242499999.0
2005-02-10 02:01:00,1.24739,1.24744,1.24732,1.24732,70199999.0
2005-02-10 02:02:00,1.24733,1.24737,1.24733,1.24737,43600002.0
2005-02-10 02:03:00,1.24735,1.24739,1.24722,1.24739,97400001.0
2005-02-10 02:04:00,1.24743,1.24743,1.24729,1.24732,94400001.0
2005-02-10 02:05:00,1.24742,1.24742,1.24724,1.24724,97400001.0
2005-02-10 02:06:00,1.24735,1.24743,1.24735,1.24743,49999999.0
2005-02-10 02:07:00,1.2473,1.24735,1.24728,1.24733,76500000.0
2005-02-10 02:08:00,1.24743,1.24761,1.2474,1.2476,117800002.0
2005-02-10 02:09:00,1.2474,1.2474,1.24735,1.24735,52600002.0
2005-02-10 02:10:00,1.24738,1.24748,1.24738,1.2474,80200000.0
2005-02-10 02:11:00,1.24745,1.24751,1.24734,1.24745,122399998.0
2005-02-10 02:12:00,1.24738,1.24738,1.24738,1.24738,3200000.0
2005-02-10 02:13:00,1.24754,1.24766,1.24754,1.24766,24000000.0
2005-02-10 02:14:00,1.24737,1.24737,1.24733,1.24733,20000000.0
2005-02-10 02:15:00,1.24743,1.24743,1.24729,1.24737,64899998.0
2005-02-10 02:16:00,1.24733,1.24737,1.24733,1.24737,74500000.0
2005-02-10 02:17:00,1.24745,1.24745,1.24742,1.24742,46600001.0
2005-02-10 02:18:00,1.24735,1.24735,1.24735,1.24735,26600000.0
2005-02-10 02:19:00,1.24733,1.24743,1.2473,1.2474,78200000.0
2005-02-10 02:20:00,1.2475,1.24756,1.24731,1.24756,91699999.0
2005-02-10 02:21:00,1.24735,1.2474,1.24735,1.2474,31300000.0
2005-02-10 02:22:00,1.2476,1.24765,1.24755,1.24765,99700000.0
2005-02-10 02:23:00,1.24737,1.24745,1.2473,1.24745,97499999.0
2005-02-10 02:24:00,1.24753,1.24753,1.24733,1.24733,7200000.0
2005-02-10 02:25:00,1.24717,1.24717,1.24687,1.2471,65900001.0
2005-02-10 02:26:00,1.24715,1.2472,1.24715,1.2472,33399999.0
2005-02-10 02:27:00,1.24702,1.24702,1.24687,1.2469,114599998.0
2005-02-10 02:28:00,1.24675,1.24696,1.24675,1.24691,127800002.0
2005-02-10 02:29:00,1.24685,1.24695,1.24683,1.2469,98400002.0
2005-02-10 02:30:00,1.24695,1.24695,1.24683,1.24683,141900001.0
2005-02-10 02:31:00,1.24708,1.24736,1.24702,1.24721,75900001.0
2005-02-10 02:32:00,1.2469,1.24695,1.2469,1.24695,28700000.0
2005-02-10 02:33:00,1.24733,1.24736,1.24726,1.24736,54500001.0
2005-02-10 02:34:00,1.24698,1.24705,1.24683,1.24683,63100000.0
2005-02-10 02:35:00,1.24702,1.24704,1.24667,1.24667,97900000.0
2005-02-10 02:36:00,1.24682,1.24684,1.24675,1.24675,24500000.0
2005-02-10 02:37:00,1.24677,1.24692,1.24672,1.24672,81400000.0
2005-02-10 02:38:00,1.24666,1.24678,1.24666,1.24678,23500000.0
2005-02-10 02:39:00,1.24682,1.24688,1.24675,1.2468,86000001.0
2005-02-10 02:40:00,1.24697,1.24708,1.24688,1.24695,178399998.0
2005-02-10 02:41:00,1.24718,1.24718,1.24717,1.24717,12000000.0
2005-02-10 02:42:00,1.2471,1.24727,1.24695,1.24695,126800001.0
2005-02-10 02:43:00,1.24746,1.24746,1.24728,1.24746,137400002.0
2005-02-10 02:44:00,1.24697,1.24726,1.24697,1.24726,97799998.0
2005-02-10 02:45:00,1.24732,1.24737,1.24718,1.24728,112299999.0
2005-02-10 02:46:00,1.24746,1.24746,1.24734,1.2474,74599998.0
2005-02-10 02:47:00,1.24745,1.24745,1.24738,1.24738,49099998.0
2005-02-10 02:48:00,1.24745,1.24746,1.24693,1.24707,87000000.0
2005-02-10 02:49:00,1.24708,1.24719,1.24703,1.24703,114899999.0
2005-02-10 02:50:00,1.24708,1.24743,1.24708,1.24712,156899997.0
2005-02-10 02:51:00,1.24698,1.24709,1.24679,1.24679,137600002.0
2005-02-10 02:52:00,1.24685,1.24697,1.24685,1.2469,116200001.0
2005-02-10 02:53:00,1.24688,1.24732,1.24688,1.24713,41000000.0
2005-02-10 02:54:00,1.24693,1.24693,1.24687,1.24687,4000000.0
2005-02-10 02:55:00,1.24682,1.2469,1.24677,1.24677,47999999.0
2005-02-10 02:56:00,1.2469,1.24691,1.24682,1.24684,68400001.0
2005-02-10 02:57:00,1.24684,1.24684,1.24681,1.24681,51799999.0
2005-02-10 02:58:00,1.24702,1.24702,1.24684,1.24684,58000002.0
2005-02-10 02:59:00,1.24717,1.24726,1.24695,1.24724,105200001.0
2005-02-10 03:00:00,1.2469,1.24715,1.2469,1.24715,81100000.0
2005-02-10 03:01:00,1.24727,1.24727,1.24705,1.24705,71500000.0
2005-02-10 03:02:00,1.24729,1.24735,1.24715,1.24735,135899999.0
2005-02-10 03:03:00,1.24735,1.24735,1.24723,1.24723,67200000.0
2005-02-10 03:04:00,1.2476,1.24763,1.24739,1.2474,93800001.0
2005-02-10 03:05:00,1.2472,1.24758,1.2472,1.24746,81399998.0
2005-02-10 03:06:00,1.24738,1.24738,1.24727,1.24727,19000000.0
2005-02-10 03:07:00,1.24743,1.24749,1.24726,1.24728,66900000.0
2005-02-10 03:08:00,1.24757,1.24765,1.24749,1.24765,131200005.0
2005-02-10 03:09:00,1.24744,1.24757,1.24744,1.24757,84100001.0
2005-02-10 03:10:00,1.24755,1.24755,1.24755,1.24755,1600000.0
2005-02-10 03:11:00,1.24773,1.2478,1.24765,1.2478,57099998.0
2005-02-10 03:12:00,1.24778,1.24787,1.24769,1.24787,14100000.0
2005-02-10 03:13:00,1.24797,1.24805,1.24795,1.24805,63100001.0
2005-02-10 03:14:00,1.2479,1.24795,1.24785,1.24785,84000001.0
2005-02-10 03:15:00,1.24781,1.2479,1.2476,1.2479,75599999.0
2005-02-10 03:16:00,1.24772,1.2479,1.24772,1.2479,83100000.0
2005-02-10 03:17:00,1.24772,1.24775,1.24765,1.24765,108800000.0
2005-02-10 03:18:00,1.2476,1.24769,1.24751,1.24765,33900000.0
2005-02-10 03:19:00,1.24757,1.24768,1.24757,1.24768,47800001.0
2005-02-10 03:20:00,1.24775,1.24775,1.2477,1.2477,5600000.0
2005-02-10 03:21:00,1.24772,1.24775,1.24765,1.24775,38800000.0
2005-02-10 03:22:00,1.248,1.2481,1.24784,1.24806,150099999.0
2005-02-10 03:23:00,1.24763,1.24777,1.24763,1.2477,163300001.0
2005-02-10 03:24:00,1.24766,1.24787,1.24766,1.24785,98500000.0
2005-02-10 03:25:00,1.2479,1.24795,1.24785,1.24793,59600001.0
2005-02-10 03:26:00,1.24793,1.24795,1.24785,1.2479,49900000.0
2005-02-10 03:27:00,1.24788,1.2479,1.24788,1.2479,17500000.0
2005-02-10 03:28:00,1.24773,1.2478,1.24754,1.2478,65099999.0
2005-02-10 03:29:00,1.2479,1.2479,1.2478,1.24783,183800002.0
2005-02-10 03:30:00,1.24781,1.24781,1.24751,1.24778,103000003.0
2005-02-10 03:31:00,1.24791,1.24823,1.24791,1.24823,40499999.0
2005-02-10 03:32:00,1.2479,1.2479,1.2479,1.2479,23900001.0
2005-02-10 03:33:00,1.24808,1.24826,1.24785,1.24826,74900002.0
2005-02-10 03:34:00,1.24785,1.24799,1.24785,1.24796,108900001.0
2005-02-10 03:35:00,1.24785,1.2479,1.24785,1.2479,67399999.0
2005-02-10 03:36:00,1.24783,1.24795,1.24783,1.24795,47500000.0
2005-02-10 03:37:00,1.2479,1.2479,1.2479,1.2479,19100000.0
2005-02-10 03:38:00,1.24802,1.24822,1.24802,1.2482,128699997.0
2005-02-10 03:39:00,1.24786,1.24787,1.24775,1.24786,73200001.0
2005-02-10 03:40:00,1.24782,1.24788,1.24756,1.24756,106300002.0
2005-02-10 03:41:00,1.24765,1.24778,1.24755,1.24778,64100000.0
2005-02-10 03:42:00,1.24752,1.24763,1.24752,1.24763,4800000.0
2005-02-10 03:43:00,1.24777,1.24777,1.24747,1.24747,184899998.0
2005-02-10 03:44:00,1.24757,1.24772,1.24757,1.24761,99000002.0
2005-02-10 03:45:00,1.24778,1.24783,1.24758,1.24764,143800004.0
2005-02-10 03:46:00,1.24764,1.24769,1.24764,1.24769,14700000.0
2005-02-10 03:47:00,1.24773,1.24777,1.24764,1.24777,74800000.0
2005-02-10 03:48:00,1.24775,1.24782,1.24773,1.24782,148900000.0
2005-02-10 03:49:00,1.24786,1.24786,1.24778,1.24782,125300000.0
2005-02-10 03:50:00,1.24783,1.24817,1.24783,1.2481,95500000.0
2005-02-10 03:51:00,1.24811,1.24824,1.24807,1.24807,74700001.0
2005-02-10 03:52:00,1.24807,1.24833,1.24807,1.24818,88200000.0
2005-02-10 03:53:00,1.24818,1.2484,1.24813,1.2484,74499999.0
2005-02-10 03:54:00,1.2484,1.2484,1.24835,1.2484,44600000.0
2005-02-10 03:55:00,1.24857,1.24858,1.24837,1.24858,106400000.0
2005-02-10 03:56:00,1.24843,1.24849,1.24828,1.24843,142399999.0
2005-02-10 03:57:00,1.24848,1.24853,1.2483,1.2483,147900001.0
2005-02-10 03:58:00,1.24853,1.24862,1.2484,1.2484,125500002.0
2005-02-10 03:59:00,1.24835,1.24851,1.24835,1.24851,91700000.0
2005-02-10 04:00:00,1.24826,1.24826,1.24786,1.24803,52100000.0
2005-02-10 04:01:00,1.24825,1.24832,1.24782,1.24802,76200000.0
2005-02-10 04:02:00,1.2484,1.24868,1.24837,1.24837,112700001.0
2005-02-10 04:03:00,1.24841,1.24866,1.24841,1.24848,103999999.0
2005-02-10 04:04:00,1.24846,1.24861,1.24833,1.24833,155700002.0
2005-02-10 04:05:00,1.24836,1.24863,1.24836,1.24845,72100000.0
2005-02-10 04:06:00,1.24834,1.24838,1.24828,1.24838,16800000.0
2005-02-10 04:07:00,1.2484,1.24845,1.24835,1.24845,58100000.0
2005-02-10 04:08:00,1.24835,1.2484,1.24835,1.2484,43399998.0
2005-02-10 04:09:00,1.24889,1.24889,1.24859,1.24859,72100000.0
2005-02-10 04:10:00,1.2484,1.2484,1.2483,1.2484,117000000.0
2005-02-10 04:11:00,1.24839,1.2485,1.24837,1.24837,111899999.0
2005-02-10 04:12:00,1.24874,1.24875,1.24839,1.24875,128499998.0
2005-02-10 04:13:00,1.24885,1.24885,1.2488,1.2488,9600000.0
2005-02-10 04:14:00,1.24882,1.24886,1.24869,1.24869,95900002.0
2005-02-10 04:15:00,1.2487,1.2487,1.24863,1.24863,32800000.0
2005-02-10 04:16:00,1.24865,1.24865,1.24851,1.24858,87799999.0
2005-02-10 04:17:00,1.2485,1.24858,1.2485,1.24858,7200000.0
2005-02-10 04:18:00,1.24857,1.24857,1.24838,1.24843,44900000.0
2005-02-10 04:19:00,1.24838,1.24848,1.24818,1.24818,48199999.0
2005-02-10 04:20:00,1.24813,1.24842,1.24813,1.24832,25000000.0
2005-02-10 04:21:00,1.24825,1.24835,1.24824,1.24829,95800000.0
2005-02-10 04:22:00,1.24828,1.24849,1.24823,1.24828,133200001.0
2005-02-10 04:23:00,1.24829,1.24844,1.24829,1.24837,94299997.0
2005-02-10 04:24:00,1.2485,1.2485,1.24831,1.24833,123300004.0
2005-02-10 04:25:00,1.24847,1.24853,1.24847,1.24853,15900000.0
2005-02-10 04:26:00,1.249,1.24905,1.24864,1.24864,127200001.0
2005-02-10 04:27:00,1.24862,1.2487,1.24858,1.24869,106900000.0
2005-02-10 04:28:00,1.24835,1.24848,1.24779,1.24841,118000001.0
2005-02-10 04:29:00,1.24815,1.24815,1.24759,1.24788,55400001.0
2005-02-10 04:30:00,1.24815,1.2482,1.24765,1.24765,150000003.0
2005-02-10 04:31:00,1.24805,1.24805,1.24795,1.248,74100000.0
2005-02-10 04:32:00,1.24792,1.24803,1.24792,1.248,139399996.0
2005-02-10 04:33:00,1.24822,1.24836,1.24813,1.24829,77299999.0
2005-02-10 04:34:00,1.248,1.24805,1.24795,1.248,159199995.0
2005-02-10 04:35:00,1.24802,1.24802,1.248,1.248,44699999.0
2005-02-10 04:36:00,1.24816,1.24847,1.24815,1.24847,67300000.0
2005-02-10 04:37:00,1.248,1.24802,1.248,1.24802,56100001.0
2005-02-10 04:38:00,1.24839,1.24842,1.24828,1.24837,123100002.0
2005-02-10 04:39:00,1.24798,1.248,1.24798,1.248,22900000.0
2005-02-10 04:40:00,1.24798,1.248,1.24795,1.24795,56000000.0
2005-02-10 04:41:00,1.24817,1.24828,1.24811,1.24811,40400000.0
2005-02-10 04:42:00,1.248,1.248,1.248,1.248,13300000.0
2005-02-10 04:43:00,1.24836,1.24849,1.24822,1.24846,108699999.0
2005-02-10 04:44:00,1.248,1.248,1.248,1.248,24700000.0
2005-02-10 04:45:00,1.24795,1.24795,1.24795,1.24795,3200000.0
2005-02-10 04:46:00,1.248,1.24802,1.24795,1.248,129900000.0
2005-02-10 04:47:00,1.24795,1.24805,1.24795,1.24797,104200001.0
2005-02-10 04:48:00,1.24804,1.24814,1.2478,1.2478,128099998.0
2005-02-10 04:49:00,1.24849,1.24849,1.24795,1.24849,87399999.0
2005-02-10 04:50:00,1.24868,1.24895,1.24868,1.24877,49499999.0
2005-02-10 04:51:00,1.24852,1.24852,1.24799,1.24841,94899999.0
2005-02-10 04:52:00,1.24833,1.24833,1.24803,1.24832,35600001.0
2005-02-10 04:53:00,1.24864,1.24884,1.24864,1.24867,17200000.0
2005-02-10 04:54:00,1.24855,1.24855,1.24818,1.24818,121700001.0
2005-02-10 04:55:00,1.24808,1.24855,1.24808,1.24855,105299999.0
2005-02-10 04:56:00,1.24862,1.24867,1.24843,1.24843,79000000.0
2005-02-10 04:57:00,1.24847,1.24881,1.24847,1.24881,20800000.0
2005-02-10 04:58:00,1.24915,1.24925,1.24907,1.24907,71400001.0
2005-02-10 04:59:00,1.24887,1.2489,1.24883,1.24887,135999997.0
2005-02-10 05:00:00,1.2489,1.2489,1.2488,1.2488,20700000.0
2005-02-10 05:01:00,1.2489,1.2489,1.24885,1.2489,99300000.0
2005-02-10 05:02:00,1.24881,1.24881,1.24816,1.24816,128600001.0
2005-02-10 05:03:00,1.24835,1.24864,1.24826,1.24826,69500001.0
2005-02-10 05:04:00,1.24848,1.24875,1.24827,1.24875,187799999.0
2005-02-10 05:05:00,1.24883,1.24884,1.24816,1.24816,81100002.0
2005-02-10 05:06:00,1.2486,1.24895,1.2486,1.24895,57600001.0
2005-02-10 05:07:00,1.24888,1.24888,1.24872,1.2488,135500002.0
2005-02-10 05:08:00,1.2488,1.2488,1.2488,1.2488,43900002.0
2005-02-10 05:09:00,1.24868,1.24898,1.24868,1.24898,193900006.0
2005-02-10 05:10:00,1.24875,1.2488,1.24872,1.24878,83800000.0
2005-02-10 05:11:00,1.24882,1.24882,1.24875,1.24875,19300000.0
2005-02-10 05:12:00,1.2492,1.2492,1.24901,1.2491,104600000.0
2005-02-10 05:13:00,1.24872,1.24882,1.24872,1.24878,40000001.0
2005-02-10 05:14:00,1.24889,1.24902,1.24889,1.24902,52700000.0
2005-02-10 05:15:00,1.24875,1.2488,1.24873,1.24873,129399997.0
2005-02-10 05:16:00,1.24885,1.24887,1.24875,1.24875,151200000.0
2005-02-10 05:17:00,1.2488,1.24882,1.24875,1.24875,165300000.0
2005-02-10 05:18:00,1.24894,1.24914,1.24878,1.24909,54290000.0
2005-02-10 05:19:00,1.24843,1.24851,1.24753,1.24851,92300000.0
2005-02-10 05:20:00,1.24852,1.24852,1.24744,1.24848,113699999.0
2005-02-10 05:21:00,1.2489,1.24903,1.24882,1.24882,55400000.0
2005-02-10 05:22:00,1.2487,1.2487,1.24865,1.2487,70000002.0
2005-02-10 05:23:00,1.24828,1.24839,1.24751,1.24839,92800001.0
2005-02-10 05:24:00,1.24869,1.24869,1.24866,1.24866,20000000.0
2005-02-10 05:25:00,1.24875,1.24893,1.24863,1.24864,62100000.0
2005-02-10 05:26:00,1.2487,1.24875,1.24865,1.24865,72499998.0
2005-02-10 05:27:00,1.24865,1.2487,1.24865,1.2487,26500000.0
2005-02-10 05:28:00,1.2487,1.2487,1.2487,1.2487,31899999.0
2005-02-10 05:29:00,1.24884,1.24899,1.24864,1.24864,85900001.0
2005-02-10 05:30:00,1.24862,1.2487,1.24862,1.24865,97500003.0
2005-02-10 05:31:00,1.2487,1.24875,1.24862,1.2487,81100000.0
2005-02-10 05:32:00,1.24875,1.24875,1.24875,1.24875,31200000.0
2005-02-10 05:33:00,1.2487,1.2487,1.2487,1.2487,47200002.0
2005-02-10 05:34:00,1.24862,1.24864,1.24852,1.24852,151299998.0
2005-02-10 05:35:00,1.24867,1.24871,1.24867,1.24871,6000000.0
2005-02-10 05:36:00,1.2487,1.2487,1.24836,1.24836,30300000.0
2005-02-10 05:37:00,1.24822,1.2484,1.24822,1.24835,82900001.0
2005-02-10 05:38:00,1.24853,1.24853,1.24824,1.24824,61599999.0
2005-02-10 05:39:00,1.24835,1.2488,1.24835,1.2486,113700000.0
2005-02-10 05:40:00,1.24853,1.24855,1.24839,1.24846,123800000.0
2005-02-10 05:41:00,1.24856,1.24866,1.24856,1.24859,83899998.0
2005-02-10 05:42:00,1.2485,1.24886,1.2485,1.2487,107499998.0
2005-02-10 05:43:00,1.24865,1.24885,1.24865,1.24885,30599999.0
2005-02-10 05:44:00,1.24873,1.24909,1.24868,1.24909,105400003.0
2005-02-10 05:45:00,1.2487,1.24885,1.2487,1.24875,99800000.0
2005-02-10 05:46:00,1.2488,1.24885,1.2488,1.24885,27899999.0
2005-02-10 05:47:00,1.2488,1.24882,1.24872,1.2488,140900002.0
2005-02-10 05:48:00,1.24883,1.24901,1.24869,1.24872,102699999.0
2005-02-10 05:49:00,1.2488,1.24883,1.2488,1.24883,28100000.0
2005-02-10 05:50:00,1.24858,1.24858,1.24726,1.24726,79999999.0
2005-02-10 05:51:00,1.2474,1.2482,1.24723,1.24723,98400000.0
2005-02-10 05:52:00,1.24728,1.24824,1.24728,1.24818,129000003.0
2005-02-10 05:53:00,1.24834,1.2488,1.24834,1.2488,80200000.0
2005-02-10 05:54:00,1.24868,1.24912,1.24865,1.24912,108700000.0
2005-02-10 05:55:00,1.2488,1.24882,1.24875,1.24882,25900000.0
2005-02-10 05:56:00,1.24865,1.24865,1.24842,1.24842,74099999.0
2005-02-10 05:57:00,1.24826,1.24837,1.24826,1.24837,88500000.0
2005-02-10 05:58:00,1.24837,1.24839,1.24825,1.24825,144500001.0
2005-02-10 05:59:00,1.24832,1.24832,1.24828,1.24828,16000000.0
2005-02-10 06:00:00,1.24832,1.24845,1.24832,1.24845,103900002.0
2005-02-10 06:01:00,1.24858,1.24871,1.24846,1.24862,136000000.0
2005-02-10 06:02:00,1.24835,1.24851,1.24835,1.24843,98599998.0
2005-02-10 06:03:00,1.24845,1.24852,1.24845,1.2485,132600001.0
2005-02-10 06:04:00,1.24849,1.24856,1.24847,1.24847,88400000.0
2005-02-10 06:05:00,1.24862,1.24874,1.24852,1.24852,116500000.0
2005-02-10 06:06:00,1.2485,1.2485,1.24845,1.24845,15200000.0
2005-02-10 06:07:00,1.24855,1.24855,1.24845,1.24847,115899996.0
2005-02-10 06:08:00,1.2485,1.24855,1.24848,1.24852,93999998.0
2005-02-10 06:09:00,1.24853,1.24871,1.24845,1.24871,10690000.0
2005-02-10 06:10:00,1.24857,1.24857,1.2484,1.24852,35500000.0
2005-02-10 06:11:00,1.2485,1.24882,1.24837,1.24837,154800002.0
2005-02-10 06:12:00,1.24848,1.2485,1.2484,1.2484,71600002.0
2005-02-10 06:13:00,1.24845,1.2485,1.24845,1.2485,12100000.0
2005-02-10 06:14:00,1.24859,1.24872,1.24848,1.24848,53300001.0
2005-02-10 06:15:00,1.2485,1.24855,1.24842,1.24855,103800003.0
2005-02-10 06:16:00,1.24856,1.24879,1.24846,1.24864,68000000.0
2005-02-10 06:17:00,1.24858,1.24871,1.24837,1.24837,41200001.0
2005-02-10 06:18:00,1.24857,1.24866,1.24842,1.24866,93099998.0
2005-02-10 06:19:00,1.24879,1.24879,1.24836,1.24836,35000000.0
2005-02-10 06:20:00,1.24831,1.24871,1.24831,1.24871,40100001.0
2005-02-10 06:21:00,1.24862,1.24862,1.24831,1.24839,101000000.0
2005-02-10 06:22:00,1.24846,1.24846,1.24837,1.24838,12600000.0
2005-02-10 06:23:00,1.24828,1.24846,1.24828,1.24846,142100005.0
2005-02-10 06:24:00,1.24843,1.24868,1.24843,1.24861,126499999.0
2005-02-10 06:25:00,1.24867,1.24905,1.24858,1.24905,100200001.0
2005-02-10 06:26:00,1.24873,1.24873,1.24837,1.24837,33800001.0
2005-02-10 06:27:00,1.24842,1.24867,1.24842,1.2486,108100000.0
2005-02-10 06:28:00,1.24894,1.24906,1.24875,1.24878,118200000.0
2005-02-10 06:29:00,1.24869,1.24869,1.24844,1.24857,165700000.0
2005-02-10 06:30:00,1.24856,1.24869,1.24835,1.24835,122400001.0
2005-02-10 06:31:00,1.24856,1.24875,1.24855,1.24863,105300001.0
2005-02-10 06:32:00,1.24841,1.24849,1.24841,1.24849,17700000.0
2005-02-10 06:33:00,1.24867,1.24867,1.24832,1.24838,91100000.0
2005-02-10 06:34:00,1.24862,1.24862,1.24835,1.24835,55500001.0
2005-02-10 06:35:00,1.24865,1.24878,1.24829,1.24829,68599999.0
2005-02-10 06:36:00,1.24831,1.24842,1.24831,1.24833,72999999.0
2005-02-10 06:37:00,1.2485,1.24852,1.24845,1.2485,87699999.0
2005-02-10 06:38:00,1.24863,1.24863,1.24832,1.2484,95100001.0
2005-02-10 06:39:00,1.24837,1.2484,1.24835,1.2484,86199999.0
2005-02-10 06:40:00,1.24846,1.24849,1.2483,1.2483,42500000.0
2005-02-10 06:41:00,1.24843,1.24843,1.24821,1.2483,68200000.0
2005-02-10 06:42:00,1.24831,1.24838,1.24828,1.24838,87200001.0
2005-02-10 06:43:00,1.24808,1.24827,1.24762,1.24792,175599999.0
2005-02-10 06:44:00,1.24833,1.24833,1.24795,1.24803,100100000.0
2005-02-10 06:45:00,1.24816,1.24816,1.24784,1.24797,154089999.0
2005-02-10 06:46:00,1.248,1.24823,1.24792,1.24817,133800001.0
2005-02-10 06:47:00,1.24821,1.2485,1.24821,1.2484,172099995.0
2005-02-10 06:48:00,1.24859,1.24859,1.24842,1.24846,101700000.0
2005-02-10 06:49:00,1.24837,1.2486,1.24837,1.24846,104700001.0
2005-02-10 06:50:00,1.24841,1.2486,1.2483,1.24851,150299999.0
2005-02-10 06:51:00,1.24846,1.24856,1.24832,1.24839,85900000.0
2005-02-10 06:52:00,1.2484,1.249,1.2484,1.24878,131300004.0
2005-02-10 06:53:00,1.24922,1.24922,1.24873,1.24873,166599999.0
2005-02-10 06:54:00,1.2489,1.2491,1.2489,1.2491,35000000.0
2005-02-10 06:55:00,1.24915,1.24915,1.2485,1.24897,45900000.0
2005-02-10 06:56:00,1.24931,1.24931,1.24833,1.24833,42199999.0
2005-02-10 06:57:00,1.2485,1.24865,1.2485,1.24865,48700002.0
2005-02-10 06:58:00,1.24912,1.24923,1.24899,1.24899,94900000.0
2005-02-10 06:59:00,1.24894,1.24915,1.24832,1.24832,136699998.0
2005-02-10 07:00:00,1.24906,1.24906,1.24827,1.24827,36300001.0
2005-02-10 07:01:00,1.24822,1.24905,1.24822,1.24905,124500000.0
2005-02-10 07:02:00,1.24933,1.24933,1.2492,1.2492,13900000.0
2005-02-10 07:03:00,1.24889,1.24889,1.24752,1.24865,141700004.0
2005-02-10 07:04:00,1.24881,1.24899,1.24875,1.24899,60600000.0
2005-02-10 07:05:00,1.249,1.24919,1.24895,1.24902,130399999.0
2005-02-10 07:06:00,1.24912,1.24917,1.24889,1.24889,49600000.0
2005-02-10 07:07:00,1.24887,1.24909,1.2488,1.2488,78500000.0
2005-02-10 07:08:00,1.24886,1.24894,1.24886,1.24894,31200000.0
2005-02-10 07:09:00,1.24905,1.24912,1.24889,1.24889,104300001.0
2005-02-10 07:10:00,1.24917,1.24917,1.24916,1.24916,23099999.0
2005-02-10 07:11:00,1.24912,1.24918,1.24911,1.24918,49599998.0
2005-02-10 07:12:00,1.24921,1.24945,1.24921,1.2493,85800001.0
2005-02-10 07:13:00,1.2492,1.24925,1.24912,1.2492,81600001.0
2005-02-10 07:14:00,1.24891,1.24926,1.24891,1.24926,72500000.0
2005-02-10 07:15:00,1.24917,1.24923,1.24917,1.2492,46200001.0
2005-02-10 07:16:00,1.24915,1.24915,1.24889,1.24889,97900000.0
2005-02-10 07:17:00,1.24894,1.24903,1.24894,1.24903,16200000.0
2005-02-10 07:18:00,1.24905,1.2491,1.24905,1.2491,82800000.0
2005-02-10 07:19:00,1.24924,1.24924,1.24921,1.24921,52700001.0
2005-02-10 07:20:00,1.24905,1.2491,1.24905,1.2491,37200000.0
2005-02-10 07:21:00,1.24907,1.24915,1.24905,1.2491,123100000.0
2005-02-10 07:22:00,1.24905,1.2491,1.24905,1.2491,69000001.0
2005-02-10 07:23:00,1.2491,1.2491,1.2491,1.2491,35099998.0
2005-02-10 07:24:00,1.24902,1.24902,1.24886,1.24886,14400000.0
2005-02-10 07:25:00,1.24898,1.24899,1.24891,1.24893,77800000.0
2005-02-10 07:26:00,1.24902,1.24906,1.24894,1.24899,145700004.0
2005-02-10 07:27:00,1.24903,1.24904,1.24903,1.24904,3200000.0
2005-02-10 07:28:00,1.24903,1.24921,1.24903,1.24908,90500000.0
2005-02-10 07:29:00,1.24905,1.24913,1.24889,1.24889,56600001.0
2005-02-10 07:30:00,1.2488,1.24884,1.24751,1.24751,20600000.0
2005-02-10 07:31:00,1.24739,1.24836,1.2473,1.2473,169299998.0
2005-02-10 07:32:00,1.24733,1.24812,1.24733,1.2481,70200000.0
2005-02-10 07:33:00,1.2482,1.24822,1.24815,1.2482,53899999.0
2005-02-10 07:34:00,1.24823,1.24826,1.24811,1.24811,143199999.0
2005-02-10 07:35:00,1.24812,1.24829,1.24812,1.24813,71600002.0
2005-02-10 07:36:00,1.24815,1.24838,1.24814,1.24828,92599998.0
2005-02-10 07:37:00,1.24825,1.24825,1.24795,1.24807,132399999.0
2005-02-10 07:38:00,1.24827,1.24827,1.24814,1.24823,111699997.0
2005-02-10 07:39:00,1.24826,1.2483,1.24819,1.2482,50999999.0
2005-02-10 07:40:00,1.24817,1.24825,1.24817,1.24825,88700000.0
2005-02-10 07:41:00,1.24822,1.24822,1.24818,1.24818,13900000.0
2005-02-10 07:42:00,1.24829,1.24834,1.24813,1.24824,62099999.0
2005-02-10 07:43:00,1.24828,1.24828,1.24822,1.24822,15100000.0
2005-02-10 07:44:00,1.24827,1.24827,1.24812,1.24819,168400003.0
2005-02-10 07:45:00,1.24802,1.24817,1.24802,1.24815,132399999.0
2005-02-10 07:46:00,1.24808,1.2481,1.24808,1.2481,42199999.0
2005-02-10 07:47:00,1.24805,1.2481,1.24805,1.2481,11200000.0
2005-02-10 07:48:00,1.24809,1.24812,1.24801,1.24808,62199999.0
2005-02-10 07:49:00,1.24807,1.2481,1.24796,1.24801,95700002.0
2005-02-10 07:50:00,1.24798,1.24809,1.24798,1.24809,70100001.0
2005-02-10 07:51:00,1.24824,1.24827,1.24805,1.24805,99800001.0
2005-02-10 07:52:00,1.2481,1.2481,1.24805,1.24805,43500001.0
2005-02-10 07:53:00,1.2481,1.2481,1.2481,1.2481,64300000.0
2005-02-10 07:54:00,1.24818,1.24827,1.24807,1.24807,31100000.0
2005-02-10 07:55:00,1.2481,1.24815,1.24802,1.24815,67500001.0
2005-02-10 07:56:00,1.24816,1.24834,1.24813,1.2482,42000000.0
2005-02-10 07:57:00,1.24817,1.24821,1.24817,1.24821,7300000.0
2005-02-10 07:58:00,1.24825,1.24825,1.24809,1.24813,49000001.0
2005-02-10 07:59:00,1.24815,1.24821,1.24813,1.24813,110900000.0
2005-02-10 08:00:00,1.24805,1.24815,1.24805,1.24815,147800004.0
2005-02-10 08:01:00,1.24805,1.24815,1.24805,1.24815,36800001.0
2005-02-10 08:02:00,1.24805,1.24814,1.24802,1.24802,64900001.0
2005-02-10 08:03:00,1.24803,1.24826,1.24793,1.24811,174999999.0
2005-02-10 08:04:00,1.24797,1.24805,1.24795,1.24805,31500000.0
2005-02-10 08:05:00,1.248,1.24803,1.24795,1.248,51300000.0
2005-02-10 08:06:00,1.248,1.248,1.24786,1.24793,53900000.0
2005-02-10 08:07:00,1.2478,1.24784,1.2477,1.24773,46000001.0
2005-02-10 08:08:00,1.2477,1.24779,1.24769,1.2477,107599999.0
2005-02-10 08:09:00,1.2478,1.2478,1.24767,1.2477,121000001.0
2005-02-10 08:10:00,1.2477,1.24775,1.2476,1.24775,120900001.0
2005-02-10 08:11:00,1.24765,1.24784,1.24765,1.24768,100700001.0
2005-02-10 08:12:00,1.24775,1.24775,1.2477,1.2477,17700000.0
2005-02-10 08:13:00,1.24773,1.24777,1.24765,1.24765,52699999.0
2005-02-10 08:14:00,1.24762,1.24768,1.24754,1.24754,38300000.0
2005-02-10 08:15:00,1.24748,1.24748,1.24736,1.24736,74499999.0
2005-02-10 08:16:00,1.24744,1.24744,1.24741,1.24741,16000000.0
2005-02-10 08:17:00,1.2475,1.2475,1.24745,1.24747,69600002.0
2005-02-10 08:18:00,1.2473,1.2473,1.2468,1.24685,53000001.0
2005-02-10 08:19:00,1.2472,1.24723,1.24708,1.24717,113699998.0
2005-02-10 08:20:00,1.24721,1.24728,1.24721,1.24728,78600001.0
2005-02-10 08:21:00,1.2474,1.2474,1.24731,1.24734,45100000.0
2005-02-10 08:22:00,1.24754,1.24761,1.24735,1.24752,49900001.0
2005-02-10 08:23:00,1.24733,1.24748,1.24733,1.24748,176599995.0
2005-02-10 08:24:00,1.24747,1.24751,1.24739,1.2474,153100001.0
2005-02-10 08:25:00,1.24745,1.24756,1.24745,1.24751,124500000.0
2005-02-10 08:26:00,1.24743,1.24771,1.24743,1.24767,104500003.0
2005-02-10 08:27:00,1.2474,1.24755,1.2474,1.24752,89999997.0
2005-02-10 08:28:00,1.2475,1.2475,1.2475,1.2475,23900000.0
2005-02-10 08:29:00,1.24757,1.24768,1.24757,1.24763,67400001.0
2005-02-10 08:30:00,1.24786,1.24786,1.24767,1.24773,113399997.0
2005-02-10 08:31:00,1.24802,1.24812,1.24785,1.24809,74899998.0
2005-02-10 08:32:00,1.24789,1.24798,1.24784,1.24798,141600001.0
2005-02-10 08:33:00,1.24793,1.24802,1.24781,1.24802,38300000.0
2005-02-10 08:34:00,1.24798,1.24798,1.24784,1.2479,46199999.0
2005-02-10 08:35:00,1.24795,1.24807,1.24794,1.24802,63200000.0
2005-02-10 08:36:00,1.24783,1.24783,1.24775,1.24775,39100001.0
2005-02-10 08:37:00,1.2478,1.2478,1.2478,1.2478,12800000.0
2005-02-10 08:38:00,1.2478,1.2478,1.24773,1.24777,67000001.0
2005-02-10 08:39:00,1.24775,1.24785,1.24775,1.2478,53300000.0
2005-02-10 08:40:00,1.24785,1.24849,1.24779,1.24849,104500001.0
2005-02-10 08:41:00,1.2481,1.24832,1.24796,1.24796,52200001.0
2005-02-10 08:42:00,1.24792,1.24822,1.24792,1.2481,80600000.0
2005-02-10 08:43:00,1.24817,1.24839,1.24817,1.24835,106300002.0
2005-02-10 08:44:00,1.24845,1.24845,1.24845,1.24845,27900000.0
2005-02-10 08:45:00,1.24837,1.24837,1.24804,1.24804,95700000.0
2005-02-10 08:46:00,1.24812,1.24828,1.24805,1.24805,135800001.0
2005-02-10 08:47:00,1.24815,1.24817,1.24815,1.24817,12300000.0
2005-02-10 08:48:00,1.2484,1.2484,1.24835,1.24835,45000000.0
2005-02-10 08:49:00,1.2483,1.24866,1.2483,1.24866,69500000.0
2005-02-10 08:50:00,1.24835,1.24836,1.24815,1.24815,50799999.0
2005-02-10 08:51:00,1.24819,1.24836,1.24817,1.24824,191099999.0
2005-02-10 08:52:00,1.24802,1.24817,1.24802,1.24817,89899999.0
2005-02-10 08:53:00,1.24816,1.24818,1.248,1.248,118200002.0
2005-02-10 08:54:00,1.24793,1.24823,1.24793,1.24813,125500000.0
2005-02-10 08:55:00,1.248,1.24805,1.24792,1.24805,115599999.0
2005-02-10 08:56:00,1.24795,1.2482,1.24793,1.24817,136500002.0
2005-02-10 08:57:00,1.24816,1.24828,1.24815,1.24821,85500001.0
2005-02-10 08:58:00,1.24829,1.24855,1.24829,1.24832,54200000.0
2005-02-10 08:59:00,1.2483,1.24835,1.2483,1.2483,133900002.0
2005-02-10 09:00:00,1.24827,1.24833,1.24818,1.24818,86799999.0
2005-02-10 09:01:00,1.24818,1.24822,1.24818,1.24822,13500000.0
2005-02-10 09:02:00,1.24837,1.24855,1.24836,1.24836,37000001.0
2005-02-10 09:03:00,1.24841,1.24848,1.24841,1.24843,84300003.0
2005-02-10 09:04:00,1.24847,1.24862,1.24847,1.24853,44000000.0
2005-02-10 09:05:00,1.24876,1.24879,1.24861,1.24871,136500000.0
2005-02-10 09:06:00,1.24878,1.24885,1.24873,1.24884,138800001.0
2005-02-10 09:07:00,1.24896,1.24897,1.24892,1.24892,90899999.0
2005-02-10 09:08:00,1.24892,1.24898,1.24886,1.24888,120699999.0
2005-02-10 09:09:00,1.24881,1.24887,1.24863,1.24878,176500000.0
2005-02-10 09:10:00,1.24873,1.24876,1.24869,1.24869,25500000.0
2005-02-10 09:11:00,1.24867,1.24892,1.24867,1.24882,56000000.0
2005-02-10 09:12:00,1.24913,1.24921,1.24905,1.24917,51700001.0
2005-02-10 09:13:00,1.24919,1.24942,1.24916,1.24942,47299999.0
2005-02-10 09:14:00,1.24915,1.24916,1.24891,1.24896,157500000.0
2005-02-10 09:15:00,1.24903,1.24917,1.2489,1.24899,119100000.0
2005-02-10 09:16:00,1.24915,1.24931,1.2491,1.24914,148600000.0
2005-02-10 09:17:00,1.24912,1.24928,1.24912,1.24917,60999999.0
2005-02-10 09:18:00,1.24932,1.24932,1.24833,1.24833,51900000.0
2005-02-10 09:19:00,1.24837,1.24895,1.24828,1.24828,111999998.0
2005-02-10 09:20:00,1.24817,1.24889,1.24817,1.24889,81200000.0
2005-02-10 09:21:00,1.24888,1.24888,1.24882,1.24882,19099999.0
2005-02-10 09:22:00,1.24882,1.24883,1.2488,1.24883,105400002.0
2005-02-10 09:23:00,1.24875,1.2488,1.24875,1.2488,43500001.0
2005-02-10 09:24:00,1.24885,1.24887,1.24869,1.24869,98200001.0
2005-02-10 09:25:00,1.24867,1.24872,1.24822,1.24822,165099999.0
2005-02-10 09:26:00,1.24828,1.24828,1.24812,1.24812,10900000.0
2005-02-10 09:27:00,1.248,1.2482,1.248,1.24805,57000000.0
2005-02-10 09:28:00,1.24793,1.24793,1.24742,1.24742,43100002.0
2005-02-10 09:29:00,1.2475,1.24753,1.24672,1.24672,121300003.0
2005-02-10 09:30:00,1.24694,1.24718,1.24663,1.24663,140000000.0
2005-02-10 09:31:00,1.24693,1.24695,1.24671,1.24671,80399998.0
2005-02-10 09:32:00,1.24663,1.24663,1.24638,1.24638,17600000.0
2005-02-10 09:33:00,1.24643,1.24643,1.24637,1.24637,81399997.0
2005-02-10 09:34:00,1.24635,1.24645,1.24627,1.24627,124500001.0
2005-02-10 09:35:00,1.24635,1.24644,1.2462,1.24623,67600000.0
2005-02-10 09:36:00,1.24625,1.24625,1.24612,1.24612,64500002.0
2005-02-10 09:37:00,1.24612,1.24618,1.24588,1.24592,90000000.0
2005-02-10 09:38:00,1.24598,1.24617,1.24595,1.24613,66900001.0
2005-02-10 09:39:00,1.24619,1.24632,1.24606,1.24622,121300000.0
2005-02-10 09:40:00,1.24625,1.24638,1.24625,1.24632,169400001.0
2005-02-10 09:41:00,1.24627,1.24651,1.24627,1.24637,137200002.0
2005-02-10 09:42:00,1.24663,1.24663,1.24653,1.24657,53200000.0
2005-02-10 09:43:00,1.24665,1.24666,1.24643,1.2466,62800000.0
2005-02-10 09:44:00,1.24661,1.24677,1.24661,1.24664,78300001.0
2005-02-10 09:45:00,1.24662,1.24685,1.24662,1.24673,84700003.0
2005-02-10 09:46:00,1.24655,1.24672,1.24622,1.24642,177499998.0
2005-02-10 09:47:00,1.24631,1.24636,1.24624,1.24624,88099999.0
2005-02-10 09:48:00,1.24626,1.24626,1.24622,1.24622,31100000.0
2005-02-10 09:49:00,1.24604,1.24604,1.2454,1.24554,105800002.0
2005-02-10 09:50:00,1.2456,1.24578,1.2456,1.24575,110800001.0
2005-02-10 09:51:00,1.24593,1.24609,1.24588,1.24607,96399999.0
2005-02-10 09:52:00,1.24624,1.2463,1.24618,1.24622,50100000.0
2005-02-10 09:53:00,1.24652,1.24666,1.24643,1.24654,132300000.0
2005-02-10 09:54:00,1.24673,1.24675,1.2466,1.2466,79299999.0
2005-02-10 09:55:00,1.24672,1.24696,1.24672,1.24695,104200000.0
2005-02-10 09:56:00,1.24718,1.24718,1.24691,1.24698,95400002.0
2005-02-10 09:57:00,1.24702,1.24714,1.24698,1.24698,186999997.0
2005-02-10 09:58:00,1.24712,1.24746,1.24712,1.24742,130200001.0
2005-02-10 09:59:00,1.2475,1.2475,1.24733,1.24738,94400003.0
2005-02-10 10:00:00,1.24752,1.24765,1.24737,1.24747,86899998.0
2005-02-10 10:01:00,1.24753,1.24823,1.24753,1.24794,145100000.0
2005-02-10 10:02:00,1.24785,1.24792,1.24784,1.24789,113300001.0
2005-02-10 10:03:00,1.24802,1.24845,1.24802,1.24836,43000000.0
2005-02-10 10:04:00,1.24842,1.24851,1.24812,1.24847,160500003.0
2005-02-10 10:05:00,1.24837,1.24847,1.24805,1.24847,136000000.0
2005-02-10 10:06:00,1.24855,1.24871,1.24855,1.24858,109400002.0
2005-02-10 10:07:00,1.24869,1.24885,1.24855,1.24875,91000002.0
2005-02-10 10:08:00,1.24884,1.24895,1.24866,1.24879,113499998.0
2005-02-10 10:09:00,1.24866,1.24866,1.24786,1.24813,14800000.0
2005-02-10 10:10:00,1.24842,1.24843,1.24833,1.24833,82100000.0
2005-02-10 10:11:00,1.24847,1.24855,1.24835,1.2484,178100001.0
2005-02-10 10:12:00,1.24831,1.24833,1.24774,1.24833,28500001.0
2005-02-10 10:13:00,1.24847,1.24868,1.24847,1.24866,16200000.0
2005-02-10 10:14:00,1.24868,1.24868,1.24849,1.24853,93600001.0
2005-02-10 10:15:00,1.24873,1.24877,1.24861,1.24865,175800000.0
2005-02-10 10:16:00,1.24643,1.24838,1.24643,1.24726,139300000.0
2005-02-10 10:17:00,1.24813,1.24845,1.24813,1.24834,108900001.0
2005-02-10 10:18:00,1.24738,1.24822,1.24738,1.24802,106099999.0
2005-02-10 10:19:00,1.24828,1.24828,1.24819,1.24822,18400000.0
2005-02-10 10:20:00,1.24829,1.24834,1.24762,1.24762,114799999.0
2005-02-10 10:21:00,1.24755,1.24781,1.24739,1.24781,76500001.0
2005-02-10 10:22:00,1.2477,1.24782,1.24754,1.24765,117400002.0
2005-02-10 10:23:00,1.24789,1.24795,1.24776,1.24792,142099999.0
2005-02-10 10:24:00,1.24817,1.24817,1.2479,1.24795,150199999.0
2005-02-10 10:25:00,1.24793,1.24819,1.24792,1.24817,162000000.0
2005-02-10 10:26:00,1.24815,1.24815,1.24799,1.24799,31600000.0
2005-02-10 10:27:00,1.24823,1.24833,1.24819,1.24833,39100000.0
2005-02-10 10:28:00,1.24839,1.24852,1.24816,1.24838,90299999.0
2005-02-10 10:29:00,1.2484,1.24867,1.2484,1.2485,128799999.0
2005-02-10 10:30:00,1.24841,1.24848,1.24824,1.2484,163400000.0
2005-02-10 10:31:00,1.24845,1.24845,1.24828,1.24836,112000001.0
2005-02-10 10:32:00,1.2484,1.24851,1.2483,1.2484,85499997.0
2005-02-10 10:33:00,1.24841,1.24848,1.24841,1.24848,64700000.0
2005-02-10 10:34:00,1.24848,1.24855,1.24845,1.2485,158099998.0
2005-02-10 10:35:00,1.2485,1.24854,1.24845,1.24851,98799999.0
2005-02-10 10:36:00,1.24857,1.24863,1.2485,1.2486,132100000.0
2005-02-10 10:37:00,1.24852,1.24852,1.2484,1.2484,89000000.0
2005-02-10 10:38:00,1.24864,1.24867,1.24838,1.24857,95800001.0
2005-02-10 10:39:00,1.2486,1.2486,1.24841,1.24841,45200000.0
2005-02-10 10:40:00,1.24834,1.24849,1.24834,1.24845,76900001.0
2005-02-10 10:41:00,1.24833,1.24853,1.24826,1.24853,72099999.0
2005-02-10 10:42:00,1.24838,1.24838,1.24832,1.24838,26500000.0
2005-02-10 10:43:00,1.24844,1.24844,1.24834,1.2484,88500000.0
2005-02-10 10:44:00,1.2483,1.2484,1.24827,1.2484,89100002.0
2005-02-10 10:45:00,1.2483,1.24859,1.2483,1.24856,82199999.0
2005-02-10 10:46:00,1.24838,1.24848,1.24835,1.2484,169800002.0
2005-02-10 10:47:00,1.24835,1.2484,1.24835,1.2484,43600000.0
2005-02-10 10:48:00,1.2484,1.24847,1.24835,1.2484,78000001.0
2005-02-10 10:49:00,1.24824,1.24824,1.24761,1.24789,82100002.0
2005-02-10 10:50:00,1.24789,1.24816,1.24772,1.24816,114300001.0
2005-02-10 10:51:00,1.24837,1.24837,1.24807,1.24817,158099999.0
2005-02-10 10:52:00,1.24806,1.24844,1.24806,1.24838,124500001.0
2005-02-10 10:53:00,1.24842,1.24844,1.24837,1.24837,62799998.0
2005-02-10 10:54:00,1.24866,1.24866,1.24849,1.24849,89600000.0
2005-02-10 10:55:00,1.24888,1.24918,1.24861,1.24918,82600000.0
2005-02-10 10:56:00,1.2491,1.2491,1.24872,1.24891,91900000.0
2005-02-10 10:57:00,1.24903,1.24903,1.24846,1.2485,113900001.0
2005-02-10 10:58:00,1.24864,1.24872,1.24855,1.2486,66100001.0
2005-02-10 10:59:00,1.24872,1.24872,1.24861,1.24862,28000000.0
2005-02-10 11:00:00,1.24856,1.24876,1.24856,1.24869,85799999.0
2005-02-10 11:01:00,1.24875,1.2488,1.2486,1.2486,39200001.0
2005-02-10 11:02:00,1.2486,1.24885,1.2486,1.24875,111700001.0
2005-02-10 11:03:00,1.24884,1.24884,1.24854,1.24868,113700001.0
2005-02-10 11:04:00,1.24874,1.24904,1.24868,1.24892,124600000.0
2005-02-10 11:05:00,1.24894,1.24894,1.24887,1.24889,97400001.0
2005-02-10 11:06:00,1.24884,1.24884,1.24852,1.24853,81500000.0
2005-02-10 11:07:00,1.24853,1.24876,1.24853,1.2487,35400000.0
2005-02-10 11:08:00,1.24865,1.24875,1.24864,1.24864,70200001.0
2005-02-10 11:09:00,1.24855,1.24875,1.24855,1.24875,46900000.0
2005-02-10 11:10:00,1.24878,1.24878,1.24871,1.24872,116600000.0
2005-02-10 11:11:00,1.24875,1.24875,1.24833,1.24841,74900000.0
2005-02-10 11:12:00,1.24832,1.24848,1.24832,1.24848,56699999.0
2005-02-10 11:13:00,1.2485,1.2485,1.24845,1.24845,101199998.0
2005-02-10 11:14:00,1.24847,1.24856,1.24837,1.24837,142700003.0
2005-02-10 11:15:00,1.24844,1.24866,1.24844,1.24854,180400002.0
2005-02-10 11:16:00,1.24845,1.24845,1.24759,1.24763,138900001.0
2005-02-10 11:17:00,1.24763,1.2481,1.24761,1.24793,58499999.0
2005-02-10 11:18:00,1.24783,1.24799,1.24776,1.24795,124599999.0
2005-02-10 11:19:00,1.24805,1.24805,1.2479,1.24794,77299999.0
2005-02-10 11:20:00,1.24806,1.24806,1.24785,1.24785,185900002.0
2005-02-10 11:21:00,1.24796,1.24796,1.24767,1.24767,68599998.0
2005-02-10 11:22:00,1.24772,1.24775,1.24767,1.24767,109600001.0
2005-02-10 11:23:00,1.24775,1.24777,1.24772,1.24772,41200000.0
2005-02-10 11:24:00,1.24769,1.24771,1.24739,1.24739,97799998.0
2005-02-10 11:25:00,1.24753,1.24753,1.24731,1.2474,214099996.0
2005-02-10 11:26:00,1.24752,1.24754,1.24731,1.24741,69400000.0
2005-02-10 11:27:00,1.2474,1.24743,1.24733,1.2474,145900002.0
2005-02-10 11:28:00,1.24755,1.24783,1.2475,1.2475,32100000.0
2005-02-10 11:29:00,1.24737,1.24753,1.24735,1.24735,87000000.0
2005-02-10 11:30:00,1.24744,1.24756,1.24742,1.24756,44000000.0
2005-02-10 11:31:00,1.2476,1.24765,1.24757,1.24765,57500001.0
2005-02-10 11:32:00,1.24765,1.24805,1.24765,1.2479,175800001.0
2005-02-10 11:33:00,1.24808,1.2484,1.24801,1.24835,112400000.0
2005-02-10 11:34:00,1.24844,1.24844,1.24818,1.24825,169300002.0
2005-02-10 11:35:00,1.24837,1.24861,1.24837,1.24855,77799999.0
2005-02-10 11:36:00,1.24851,1.24857,1.24814,1.24814,130900001.0
2005-02-10 11:37:00,1.24838,1.24851,1.24822,1.24848,92999999.0
2005-02-10 11:38:00,1.24857,1.24872,1.24857,1.24872,120800003.0
2005-02-10 11:39:00,1.24877,1.2489,1.24877,1.24884,77200000.0
2005-02-10 11:40:00,1.24899,1.24904,1.24884,1.24884,182899997.0
2005-02-10 11:41:00,1.24889,1.24893,1.24884,1.24888,130399999.0
2005-02-10 11:42:00,1.24876,1.24876,1.24789,1.24874,95099999.0
2005-02-10 11:43:00,1.24781,1.24903,1.24781,1.24903,80799999.0
2005-02-10 11:44:00,1.2488,1.249,1.2488,1.24898,60600002.0
2005-02-10 11:45:00,1.24913,1.24913,1.24902,1.24902,61099999.0
2005-02-10 11:46:00,1.24909,1.24915,1.24901,1.24909,110499999.0
2005-02-10 11:47:00,1.24777,1.24865,1.24777,1.24819,108500000.0
2005-02-10 11:48:00,1.24821,1.24909,1.24821,1.24909,72700000.0
2005-02-10 11:49:00,1.24934,1.24934,1.2485,1.24873,124700000.0
2005-02-10 11:50:00,1.24948,1.24948,1.24905,1.24929,146499999.0
2005-02-10 11:51:00,1.24931,1.24942,1.24931,1.24931,109600001.0
2005-02-10 11:52:00,1.24934,1.24934,1.24894,1.24894,195799998.0
2005-02-10 11:53:00,1.2486,1.24904,1.24824,1.24885,114400001.0
2005-02-10 11:54:00,1.24888,1.24905,1.24887,1.249,112699999.0
2005-02-10 11:55:00,1.24908,1.24918,1.24905,1.24918,104299999.0
2005-02-10 11:56:00,1.24913,1.24913,1.2489,1.24899,105799998.0
2005-02-10 11:57:00,1.24883,1.24883,1.24777,1.24851,113499999.0
2005-02-10 11:58:00,1.24865,1.24872,1.24865,1.24865,39900000.0
2005-02-10 11:59:00,1.24868,1.24892,1.24864,1.24891,77700000.0
2005-02-10 12:00:00,1.249,1.249,1.24883,1.24888,55300000.0
2005-02-10 12:01:00,1.2489,1.2489,1.24882,1.24885,61100000.0
2005-02-10 12:02:00,1.24883,1.24884,1.24878,1.24878,73500001.0
2005-02-10 12:03:00,1.24881,1.24895,1.24881,1.24884,91400001.0
2005-02-10 12:04:00,1.24896,1.24896,1.24873,1.24874,43000000.0
2005-02-10 12:05:00,1.24885,1.24896,1.24878,1.24879,131900001.0
2005-02-10 12:06:00,1.24882,1.24882,1.24873,1.24873,121900001.0
2005-02-10 12:07:00,1.24878,1.24898,1.24871,1.24881,78499998.0
2005-02-10 12:08:00,1.24875,1.24879,1.24866,1.24879,141600001.0
2005-02-10 12:09:00,1.24872,1.24878,1.2487,1.24878,127000004.0
2005-02-10 12:10:00,1.24877,1.24897,1.24875,1.2489,119600001.0
2005-02-10 12:11:00,1.24875,1.24885,1.24875,1.24882,92799998.0
2005-02-10 12:12:00,1.24874,1.24887,1.24866,1.24873,87600000.0
2005-02-10 12:13:00,1.24866,1.2488,1.24866,1.24877,85500000.0
2005-02-10 12:14:00,1.2488,1.24882,1.24875,1.24875,50700001.0
2005-02-10 12:15:00,1.24875,1.24885,1.24875,1.24885,141499999.0
2005-02-10 12:16:00,1.24889,1.24911,1.24889,1.24911,69300000.0
2005-02-10 12:17:00,1.24919,1.24919,1.24892,1.24892,124999996.0
2005-02-10 12:18:00,1.2489,1.24893,1.24883,1.24883,63100000.0
2005-02-10 12:19:00,1.24888,1.24896,1.24885,1.24891,112799999.0
2005-02-10 12:20:00,1.24898,1.249,1.24887,1.24887,158200006.0
2005-02-10 12:21:00,1.24883,1.24892,1.2485,1.2485,111800000.0
2005-02-10 12:22:00,1.24854,1.24869,1.24852,1.24869,82000001.0
2005-02-10 12:23:00,1.24881,1.24883,1.24865,1.24883,84900000.0
2005-02-10 12:24:00,1.249,1.24905,1.24889,1.24889,98400001.0
2005-02-10 12:25:00,1.24887,1.24895,1.24885,1.2489,123500000.0
2005-02-10 12:26:00,1.24892,1.24892,1.24881,1.24887,79200000.0
2005-02-10 12:27:00,1.24886,1.2489,1.24877,1.24888,95500000.0
2005-02-10 12:28:00,1.24879,1.24885,1.24876,1.24881,129500000.0
2005-02-10 12:29:00,1.24879,1.24892,1.24879,1.24879,154999996.0
2005-02-10 12:30:00,1.24881,1.24884,1.24881,1.24884,25500001.0
2005-02-10 12:31:00,1.24885,1.24897,1.24885,1.24891,41200000.0
2005-02-10 12:32:00,1.24885,1.2489,1.2488,1.24882,101199997.0
2005-02-10 12:33:00,1.24885,1.2489,1.24885,1.24885,128700000.0
2005-02-10 12:34:00,1.24886,1.24899,1.24885,1.24885,99600000.0
2005-02-10 12:35:00,1.24891,1.24891,1.24877,1.24877,24900000.0
2005-02-10 12:36:00,1.24875,1.24905,1.24873,1.24905,112900000.0
2005-02-10 12:37:00,1.2488,1.24885,1.24875,1.2488,101499999.0
2005-02-10 12:38:00,1.24882,1.24882,1.2488,1.2488,8800000.0
2005-02-10 12:39:00,1.24881,1.24881,1.2486,1.24861,63400001.0
2005-02-10 12:40:00,1.24865,1.24865,1.24852,1.24862,92999999.0
2005-02-10 12:41:00,1.24859,1.24859,1.2485,1.24851,116600002.0
2005-02-10 12:42:00,1.2485,1.24855,1.24845,1.2485,133600001.0
2005-02-10 12:43:00,1.24845,1.2485,1.24845,1.2485,18300000.0
2005-02-10 12:44:00,1.24848,1.24869,1.24848,1.24868,100400003.0
2005-02-10 12:45:00,1.24867,1.2487,1.24853,1.24861,88099998.0
2005-02-10 12:46:00,1.24865,1.24865,1.2486,1.2486,56600001.0
2005-02-10 12:47:00,1.24862,1.24869,1.24862,1.24863,73500001.0
2005-02-10 12:48:00,1.24871,1.24875,1.24864,1.24872,71700002.0
2005-02-10 12:49:00,1.2488,1.2488,1.24872,1.24872,4000000.0
2005-02-10 12:50:00,1.24875,1.24887,1.24875,1.24885,62700000.0
2005-02-10 12:51:00,1.24878,1.24888,1.24872,1.24888,102600001.0
2005-02-10 12:52:00,1.24888,1.2489,1.24885,1.2489,64600000.0
2005-02-10 12:53:00,1.24898,1.24911,1.24898,1.24902,124000002.0
2005-02-10 12:54:00,1.2491,1.2491,1.2491,1.2491,30800000.0
2005-02-10 12:55:00,1.2491,1.2491,1.24896,1.24903,105500001.0
2005-02-10 12:56:00,1.24911,1.24924,1.24909,1.24912,151999999.0
2005-02-10 12:57:00,1.24903,1.24903,1.24886,1.24899,125899997.0
2005-02-10 12:58:00,1.24887,1.24896,1.24887,1.24892,90100001.0
2005-02-10 12:59:00,1.24881,1.24881,1.24813,1.24813,26400000.0
2005-02-10 13:00:00,1.2481,1.24814,1.24763,1.24763,94500001.0
2005-02-10 13:01:00,1.24768,1.2479,1.24762,1.2479,83900000.0
2005-02-10 13:02:00,1.24802,1.24803,1.24796,1.24798,158500000.0
2005-02-10 13:03:00,1.248,1.248,1.24797,1.24797,41400000.0
2005-02-10 13:04:00,1.248,1.24812,1.24798,1.24798,69700000.0
2005-02-10 13:05:00,1.24803,1.24807,1.24801,1.24807,75500000.0
2005-02-10 13:06:00,1.2481,1.24815,1.24808,1.2481,68099998.0
2005-02-10 13:07:00,1.24837,1.24837,1.24801,1.24828,156400001.0
2005-02-10 13:08:00,1.2481,1.24815,1.24805,1.2481,176800002.0
2005-02-10 13:09:00,1.24807,1.24812,1.24805,1.24812,46900001.0
2005-02-10 13:10:00,1.2481,1.24815,1.2481,1.24815,88500001.0
2005-02-10 13:11:00,1.24805,1.24813,1.24795,1.24795,75600001.0
2005-02-10 13:12:00,1.24808,1.24808,1.24808,1.24808,12000000.0
2005-02-10 13:13:00,1.24808,1.2481,1.24808,1.2481,23900000.0
2005-02-10 13:14:00,1.2481,1.2481,1.2481,1.2481,26399999.0
2005-02-10 13:15:00,1.24805,1.24815,1.24805,1.24815,89500001.0
2005-02-10 13:16:00,1.24828,1.24828,1.24794,1.24809,78900001.0
2005-02-10 13:17:00,1.2481,1.24815,1.2481,1.2481,138200001.0
2005-02-10 13:18:00,1.24818,1.24819,1.24818,1.24819,11200000.0
2005-02-10 13:19:00,1.24813,1.24841,1.24813,1.24841,100099998.0
2005-02-10 13:20:00,1.24813,1.24816,1.2479,1.24793,94700002.0
2005-02-10 13:21:00,1.24792,1.24813,1.24792,1.24798,111900000.0
2005-02-10 13:22:00,1.24767,1.24767,1.24684,1.24689,119999999.0
2005-02-10 13:23:00,1.24742,1.2478,1.24723,1.2478,209300003.0
2005-02-10 13:24:00,1.24793,1.24812,1.2479,1.24812,56800002.0
2005-02-10 13:25:00,1.24808,1.24813,1.24801,1.24807,102000000.0
2005-02-10 13:26:00,1.24807,1.24817,1.2479,1.2479,92800003.0
2005-02-10 13:27:00,1.24796,1.24805,1.24796,1.24802,91899998.0
2005-02-10 13:28:00,1.24807,1.24807,1.24799,1.24803,28600000.0
2005-02-10 13:29:00,1.24817,1.24819,1.24808,1.24808,87399999.0
2005-02-10 13:30:00,1.24817,1.24817,1.24805,1.2481,88799998.0
2005-02-10 13:31:00,1.24803,1.24813,1.24803,1.24803,75100000.0
2005-02-10 13:32:00,1.24807,1.24807,1.248,1.248,50200000.0
2005-02-10 13:33:00,1.24817,1.24817,1.248,1.248,107400002.0
2005-02-10 13:34:00,1.24809,1.24813,1.24803,1.24813,188000003.0
2005-02-10 13:35:00,1.2481,1.24814,1.24801,1.24808,119800000.0
2005-02-10 13:36:00,1.24803,1.24808,1.24803,1.24805,116599999.0
2005-02-10 13:37:00,1.24802,1.24811,1.248,1.24807,106400001.0
2005-02-10 13:38:00,1.24807,1.2481,1.24803,1.24803,55300000.0
2005-02-10 13:39:00,1.24804,1.24806,1.24804,1.24806,40700000.0
2005-02-10 13:40:00,1.24816,1.24816,1.24811,1.24812,141200000.0
2005-02-10 13:41:00,1.24814,1.24827,1.24808,1.24812,90699999.0
2005-02-10 13:42:00,1.24842,1.24842,1.24826,1.24832,140100002.0
2005-02-10 13:43:00,1.24826,1.24826,1.24802,1.24806,133700003.0
2005-02-10 13:44:00,1.24817,1.2482,1.24812,1.24812,127900002.0
2005-02-10 13:45:00,1.24815,1.24825,1.24815,1.24825,45100000.0
2005-02-10 13:46:00,1.2482,1.24836,1.24819,1.24819,87299999.0
2005-02-10 13:47:00,1.24822,1.2485,1.24822,1.24833,90399999.0
2005-02-10 13:48:00,1.2482,1.24828,1.24803,1.24828,85400000.0
2005-02-10 13:49:00,1.24832,1.24833,1.24815,1.2482,97800000.0
2005-02-10 13:50:00,1.24837,1.24838,1.24828,1.24831,43000000.0
2005-02-10 13:51:00,1.24836,1.24843,1.24836,1.2484,85800000.0
2005-02-10 13:52:00,1.24836,1.24849,1.24832,1.24834,71200000.0
2005-02-10 13:53:00,1.24813,1.24813,1.24775,1.2478,42199998.0
2005-02-10 13:54:00,1.2481,1.24828,1.2481,1.2481,94800001.0
2005-02-10 13:55:00,1.248,1.24813,1.248,1.24801,74100000.0
2005-02-10 13:56:00,1.24795,1.24815,1.24792,1.24815,84700000.0
2005-02-10 13:57:00,1.24808,1.24808,1.24764,1.24786,102400002.0
2005-02-10 13:58:00,1.24793,1.24793,1.24764,1.24777,63999999.0
2005-02-10 13:59:00,1.24783,1.24821,1.2478,1.24821,79100000.0
2005-02-10 14:00:00,1.24865,1.24904,1.24849,1.24849,89500001.0
2005-02-10 14:01:00,1.24863,1.24863,1.24837,1.24837,33900001.0
2005-02-10 14:02:00,1.24824,1.24862,1.24824,1.24841,103499999.0
2005-02-10 14:03:00,1.24832,1.24852,1.24832,1.24852,60800000.0
2005-02-10 14:04:00,1.24844,1.24851,1.24824,1.24824,93900002.0
2005-02-10 14:05:00,1.24873,1.24873,1.24829,1.24829,52799998.0
2005-02-10 14:06:00,1.24839,1.24839,1.24826,1.24831,130290001.0
2005-02-10 14:07:00,1.24833,1.24835,1.24831,1.24832,70100000.0
2005-02-10 14:08:00,1.24828,1.24836,1.24826,1.24833,106100000.0
2005-02-10 14:09:00,1.24832,1.24853,1.24832,1.24837,51500000.0
2005-02-10 14:10:00,1.24861,1.24873,1.24858,1.24862,184800001.0
2005-02-10 14:11:00,1.24863,1.24876,1.24862,1.24876,68900000.0
2005-02-10 14:12:00,1.24887,1.24896,1.24872,1.24877,86199998.0
2005-02-10 14:13:00,1.24878,1.24878,1.24862,1.24862,21400000.0
2005-02-10 14:14:00,1.24857,1.24874,1.24851,1.24874,29100000.0
2005-02-10 14:15:00,1.24875,1.24885,1.24875,1.24875,96000002.0
2005-02-10 14:16:00,1.2488,1.2488,1.2488,1.2488,8000000.0
2005-02-10 14:17:00,1.24885,1.24885,1.24868,1.24868,175400002.0
2005-02-10 14:18:00,1.24877,1.2488,1.24867,1.24869,209600005.0
2005-02-10 14:19:00,1.24878,1.24895,1.24865,1.24895,136100001.0
2005-02-10 14:20:00,1.24884,1.24893,1.24877,1.24886,139200001.0
2005-02-10 14:21:00,1.24887,1.24888,1.24878,1.24888,143800003.0
2005-02-10 14:22:00,1.2489,1.24893,1.24883,1.24889,176300005.0
2005-02-10 14:23:00,1.24887,1.24908,1.24887,1.24901,119400001.0
2005-02-10 14:24:00,1.24892,1.24902,1.24888,1.24898,57500001.0
2005-02-10 14:25:00,1.24908,1.24921,1.24901,1.24904,96500000.0
2005-02-10 14:26:00,1.24897,1.24905,1.24895,1.24895,48799999.0
2005-02-10 14:27:00,1.249,1.24905,1.24895,1.249,136299999.0
2005-02-10 14:28:00,1.24897,1.24905,1.24895,1.24905,55899999.0
2005-02-10 14:29:00,1.24895,1.24903,1.24895,1.249,51299998.0
2005-02-10 14:30:00,1.249,1.249,1.24898,1.24898,40300001.0
2005-02-10 14:31:00,1.24911,1.24917,1.24901,1.24911,165999998.0
2005-02-10 14:32:00,1.24932,1.24939,1.24919,1.24919,78300000.0
2005-02-10 14:33:00,1.24922,1.24945,1.24922,1.24945,55600001.0
2005-02-10 14:34:00,1.24948,1.24963,1.2494,1.24955,211100003.0
2005-02-10 14:35:00,1.24954,1.24954,1.2492,1.2492,124500001.0
2005-02-10 14:36:00,1.24928,1.24929,1.24921,1.24923,67299999.0
2005-02-10 14:37:00,1.24922,1.2493,1.24911,1.24919,61600001.0
2005-02-10 14:38:00,1.24923,1.24923,1.24907,1.24918,172300004.0
2005-02-10 14:39:00,1.24925,1.24934,1.24913,1.24925,74600002.0
2005-02-10 14:40:00,1.24923,1.24936,1.24923,1.24933,52600001.0
2005-02-10 14:41:00,1.24936,1.24936,1.24914,1.24914,64499998.0
2005-02-10 14:42:00,1.2492,1.24925,1.24918,1.24918,56200002.0
2005-02-10 14:43:00,1.24916,1.24927,1.24912,1.24919,46600000.0
2005-02-10 14:44:00,1.24922,1.24941,1.24918,1.24932,69999999.0
2005-02-10 14:45:00,1.24941,1.24941,1.24933,1.24933,16700000.0
2005-02-10 14:46:00,1.24942,1.24959,1.24942,1.24947,79499999.0
2005-02-10 14:47:00,1.2494,1.24947,1.24928,1.24928,78199999.0
2005-02-10 14:48:00,1.24941,1.24945,1.24927,1.24937,118700000.0
2005-02-10 14:49:00,1.24944,1.24947,1.24939,1.24939,126099998.0
2005-02-10 14:50:00,1.24917,1.24926,1.24889,1.24889,106400000.0
2005-02-10 14:51:00,1.24914,1.24926,1.24897,1.24897,72399999.0
2005-02-10 14:52:00,1.24898,1.24905,1.24895,1.24895,64500001.0
2005-02-10 14:53:00,1.249,1.24905,1.249,1.249,7100000.0
2005-02-10 14:54:00,1.24891,1.24901,1.24891,1.24893,100800001.0
2005-02-10 14:55:00,1.2489,1.2489,1.24861,1.24868,160599996.0
2005-02-10 14:56:00,1.24858,1.24892,1.24855,1.24879,154499999.0
2005-02-10 14:57:00,1.24873,1.2489,1.24873,1.2489,88500002.0
2005-02-10 14:58:00,1.24895,1.24899,1.24878,1.24878,108100002.0
2005-02-10 14:59:00,1.2489,1.2489,1.24876,1.24887,62400002.0
2005-02-10 15:00:00,1.24889,1.24889,1.24881,1.24881,66299999.0
2005-02-10 15:01:00,1.2487,1.24885,1.2487,1.2488,52800001.0
2005-02-10 15:02:00,1.24889,1.24927,1.24889,1.24906,57500000.0
2005-02-10 15:03:00,1.2491,1.24985,1.2491,1.2498,134400000.0
2005-02-10 15:04:00,1.24973,1.2498,1.24962,1.24973,95600001.0
2005-02-10 15:05:00,1.24978,1.24988,1.24978,1.24988,60400000.0
2005-02-10 15:06:00,1.24998,1.25036,1.24998,1.25031,73300000.0
2005-02-10 15:07:00,1.25065,1.25075,1.25065,1.25075,48100001.0
2005-02-10 15:08:00,1.25095,1.25112,1.25095,1.25099,65300001.0
2005-02-10 15:09:00,1.25128,1.25193,1.25123,1.2519,103200000.0
2005-02-10 15:10:00,1.25176,1.25184,1.25161,1.25168,122900001.0
2005-02-10 15:11:00,1.25155,1.25199,1.25151,1.25199,125800001.0
2005-02-10 15:12:00,1.25237,1.25264,1.25187,1.25264,167499997.0
2005-02-10 15:13:00,1.25279,1.25279,1.25233,1.25237,84300000.0
2005-02-10 15:14:00,1.25225,1.25225,1.25215,1.25215,79099999.0
2005-02-10 15:15:00,1.25233,1.25297,1.2522,1.25285,84200001.0
2005-02-10 15:16:00,1.25307,1.25314,1.25286,1.25287,87000001.0
2005-02-10 15:17:00,1.25303,1.25321,1.25297,1.25309,216600001.0
2005-02-10 15:18:00,1.25323,1.25323,1.25302,1.25302,57600001.0
2005-02-10 15:19:00,1.25308,1.25347,1.25308,1.25314,31300000.0
2005-02-10 15:20:00,1.25312,1.25329,1.25301,1.25301,98900002.0
2005-02-10 15:21:00,1.25278,1.25278,1.25247,1.25273,118500002.0
2005-02-10 15:22:00,1.25273,1.25273,1.25237,1.25237,110299999.0
2005-02-10 15:23:00,1.25214,1.25214,1.252,1.25202,61499999.0
2005-02-10 15:24:00,1.25207,1.25215,1.25172,1.25172,19500000.0
2005-02-10 15:25:00,1.25174,1.25179,1.25154,1.25154,63800001.0
2005-02-10 15:26:00,1.25193,1.25201,1.25183,1.25192,76399999.0
2005-02-10 15:27:00,1.25224,1.25229,1.25208,1.25208,73600000.0
2005-02-10 15:28:00,1.25207,1.25216,1.25086,1.25086,87500001.0
2005-02-10 15:29:00,1.25099,1.2512,1.25085,1.25107,137600003.0
2005-02-10 15:30:00,1.25147,1.25331,1.25147,1.25251,101799996.0
2005-02-10 15:31:00,1.25311,1.2533,1.25232,1.25321,87699998.0
2005-02-10 15:32:00,1.25348,1.25379,1.25332,1.25374,97900000.0
2005-02-10 15:33:00,1.254,1.254,1.25349,1.25365,85799998.0
2005-02-10 15:34:00,1.25412,1.25437,1.2539,1.25409,80900002.0
2005-02-10 15:35:00,1.25481,1.25481,1.25434,1.25442,125599997.0
2005-02-10 15:36:00,1.25478,1.25525,1.25474,1.25503,61600000.0
2005-02-10 15:37:00,1.25547,1.25547,1.25477,1.25477,81399999.0
2005-02-10 15:38:00,1.25522,1.25537,1.25439,1.25439,91300000.0
2005-02-10 15:39:00,1.25445,1.25445,1.25381,1.25391,174300003.0
2005-02-10 15:40:00,1.25404,1.25451,1.25393,1.25451,165200001.0
2005-02-10 15:41:00,1.25452,1.25475,1.25444,1.25453,71000001.0
2005-02-10 15:42:00,1.25405,1.25405,1.2532,1.2532,115100003.0
2005-02-10 15:43:00,1.25336,1.25336,1.25314,1.25314,48999998.0
2005-02-10 15:44:00,1.25315,1.25371,1.25312,1.25344,160299999.0
2005-02-10 15:45:00,1.25348,1.2538,1.2534,1.25344,135600000.0
2005-02-10 15:46:00,1.25322,1.2533,1.25307,1.25329,119399999.0
2005-02-10 15:47:00,1.25315,1.25315,1.25211,1.2522,143600004.0
2005-02-10 15:48:00,1.25227,1.25263,1.25203,1.25203,109300001.0
2005-02-10 15:49:00,1.25199,1.25202,1.25181,1.25181,67399999.0
2005-02-10 15:50:00,1.25208,1.25241,1.25194,1.25241,225499999.0
2005-02-10 15:51:00,1.25246,1.25255,1.25231,1.25241,96600002.0
2005-02-10 15:52:00,1.25215,1.25215,1.25147,1.25186,81500001.0
2005-02-10 15:53:00,1.25227,1.25234,1.25221,1.25225,89799998.0
2005-02-10 15:54:00,1.25234,1.25257,1.25234,1.25249,35700000.0
2005-02-10 15:55:00,1.25244,1.25255,1.25234,1.25234,85000001.0
2005-02-10 15:56:00,1.25212,1.25212,1.25154,1.25156,30100000.0
2005-02-10 15:57:00,1.25128,1.25128,1.25044,1.25044,46499999.0
2005-02-10 15:58:00,1.25064,1.25064,1.25029,1.25046,95100000.0
2005-02-10 15:59:00,1.25055,1.25075,1.25045,1.2505,82100000.0
2005-02-10 16:00:00,1.25048,1.25048,1.25018,1.25027,133400004.0
2005-02-10 16:01:00,1.2508,1.25092,1.25054,1.25077,89389998.0
2005-02-10 16:02:00,1.25055,1.25078,1.25045,1.25047,84199998.0
2005-02-10 16:03:00,1.25055,1.25055,1.25032,1.25032,78300001.0
2005-02-10 16:04:00,1.25025,1.25074,1.25023,1.25074,119800000.0
2005-02-10 16:05:00,1.25087,1.25095,1.25075,1.25079,76300001.0
2005-02-10 16:06:00,1.25086,1.25096,1.25058,1.25058,105200000.0
2005-02-10 16:07:00,1.25072,1.2512,1.25072,1.25107,79800000.0
2005-02-10 16:08:00,1.25061,1.25099,1.25053,1.25092,125000000.0
2005-02-10 16:09:00,1.2506,1.2506,1.25004,1.2501,61100001.0
2005-02-10 16:10:00,1.25019,1.25024,1.24977,1.24979,92599999.0
2005-02-10 16:11:00,1.24985,1.25054,1.24985,1.25047,75999999.0
2005-02-10 16:12:00,1.25064,1.25064,1.25045,1.25057,69499999.0
2005-02-10 16:13:00,1.25055,1.25103,1.25052,1.25092,90399999.0
2005-02-10 16:14:00,1.25144,1.25148,1.25095,1.25118,83500000.0
2005-02-10 16:15:00,1.25127,1.25132,1.25046,1.25095,44000000.0
2005-02-10 16:16:00,1.25153,1.25158,1.25127,1.25127,110199999.0
2005-02-10 16:17:00,1.25137,1.25137,1.25096,1.25101,72600001.0
2005-02-10 16:18:00,1.25095,1.25119,1.25084,1.25084,83400001.0
2005-02-10 16:19:00,1.25097,1.25104,1.25079,1.25092,64600000.0
2005-02-10 16:20:00,1.25087,1.25115,1.25087,1.25111,48799999.0
2005-02-10 16:21:00,1.25088,1.25128,1.25088,1.25098,83100000.0
2005-02-10 16:22:00,1.25087,1.25101,1.25043,1.25043,122899999.0
2005-02-10 16:23:00,1.25054,1.25054,1.25028,1.25028,205200003.0
2005-02-10 16:24:00,1.25005,1.25033,1.24978,1.24998,60800001.0
2005-02-10 16:25:00,1.24987,1.25004,1.24974,1.24987,131600003.0
2005-02-10 16:26:00,1.2499,1.25003,1.24961,1.24963,110100001.0
2005-02-10 16:27:00,1.25013,1.25026,1.24995,1.25007,98200002.0
2005-02-10 16:28:00,1.2502,1.25034,1.25014,1.25014,40100000.0
2005-02-10 16:29:00,1.25013,1.25077,1.25006,1.25072,136400000.0
2005-02-10 16:30:00,1.25087,1.25094,1.25024,1.25024,103800002.0
2005-02-10 16:31:00,1.25005,1.2502,1.24993,1.24997,80399999.0
2005-02-10 16:32:00,1.25019,1.25019,1.24863,1.24863,111400000.0
2005-02-10 16:33:00,1.24897,1.24898,1.24834,1.24848,123799998.0
2005-02-10 16:34:00,1.249,1.24913,1.2486,1.2486,106500001.0
2005-02-10 16:35:00,1.24915,1.2492,1.24893,1.24898,127799997.0
2005-02-10 16:36:00,1.2493,1.24938,1.24863,1.24863,95400002.0
2005-02-10 16:37:00,1.24858,1.24919,1.24849,1.24912,128500001.0
2005-02-10 16:38:00,1.24928,1.24928,1.24828,1.2484,171299996.0
2005-02-10 16:39:00,1.24875,1.24875,1.24815,1.24824,83499999.0
2005-02-10 16:40:00,1.24835,1.24873,1.24835,1.24869,99800000.0
2005-02-10 16:41:00,1.24873,1.24919,1.24873,1.24913,84099998.0
2005-02-10 16:42:00,1.24918,1.24964,1.24918,1.24945,96800000.0
2005-02-10 16:43:00,1.24955,1.24976,1.24922,1.24922,138700004.0
2005-02-10 16:44:00,1.24907,1.24907,1.24844,1.2485,66400001.0
2005-02-10 16:45:00,1.24879,1.24883,1.24859,1.24868,105499997.0
2005-02-10 16:46:00,1.24865,1.24865,1.24852,1.24852,75599998.0
2005-02-10 16:47:00,1.2486,1.2486,1.24815,1.24824,64700000.0
2005-02-10 16:48:00,1.24803,1.24803,1.24718,1.24777,68799999.0
2005-02-10 16:49:00,1.24772,1.24781,1.2474,1.24755,69900000.0
2005-02-10 16:50:00,1.24762,1.24762,1.2466,1.2466,206399999.0
2005-02-10 16:51:00,1.24662,1.24662,1.24601,1.24634,44500000.0
2005-02-10 16:52:00,1.24634,1.24649,1.24579,1.24579,130099998.0
2005-02-10 16:53:00,1.24507,1.24507,1.24386,1.24456,69500002.0
2005-02-10 16:54:00,1.24492,1.24505,1.24477,1.24497,42700000.0
2005-02-10 16:55:00,1.24487,1.24501,1.24472,1.24486,96700000.0
2005-02-10 16:56:00,1.24473,1.24482,1.24459,1.24482,72599999.0
2005-02-10 16:57:00,1.24505,1.24509,1.24465,1.24475,79800000.0
2005-02-10 16:58:00,1.24484,1.24487,1.24454,1.24454,98099998.0
2005-02-10 16:59:00,1.24444,1.24444,1.24371,1.24371,64499998.0
2005-02-10 17:00:00,1.2435,1.24388,1.24344,1.24367,51700000.0
2005-02-10 17:01:00,1.24362,1.24362,1.2432,1.2432,106699998.0
2005-02-10 17:02:00,1.2434,1.24345,1.24301,1.24307,92199998.0
2005-02-10 17:03:00,1.24358,1.24385,1.24351,1.24383,104399999.0
2005-02-10 17:04:00,1.24393,1.24481,1.24393,1.24481,128900001.0
2005-02-10 17:05:00,1.2446,1.24485,1.24436,1.24439,125400001.0
2005-02-10 17:06:00,1.24475,1.24478,1.24451,1.24455,74399999.0
2005-02-10 17:07:00,1.24465,1.24497,1.24464,1.24497,54900001.0
2005-02-10 17:08:00,1.24473,1.24511,1.24473,1.24511,114300003.0
2005-02-10 17:09:00,1.24529,1.24538,1.24509,1.24509,68500000.0
2005-02-10 17:10:00,1.24497,1.24497,1.24409,1.24422,60600000.0
2005-02-10 17:11:00,1.2442,1.2442,1.24386,1.24393,89199999.0
2005-02-10 17:12:00,1.24432,1.24439,1.24411,1.24411,89800002.0
2005-02-10 17:13:00,1.24425,1.24443,1.24408,1.24418,169899998.0
2005-02-10 17:14:00,1.24444,1.24479,1.24439,1.24479,119400002.0
2005-02-10 17:15:00,1.24456,1.24456,1.24442,1.24442,4800000.0
2005-02-10 17:16:00,1.24431,1.24438,1.24419,1.24426,159800004.0
2005-02-10 17:17:00,1.24435,1.24452,1.24425,1.2445,183399996.0
2005-02-10 17:18:00,1.24462,1.24469,1.24434,1.24434,67600002.0
2005-02-10 17:19:00,1.24423,1.24423,1.244,1.244,4100000.0
2005-02-10 17:20:00,1.24379,1.24379,1.24357,1.24372,171400004.0
2005-02-10 17:21:00,1.24396,1.24416,1.2439,1.2439,68699999.0
2005-02-10 17:22:00,1.24387,1.24388,1.24377,1.24377,46300000.0
2005-02-10 17:23:00,1.24386,1.24386,1.24351,1.24354,28100000.0
2005-02-10 17:24:00,1.24368,1.24387,1.2436,1.24361,104800003.0
2005-02-10 17:25:00,1.2435,1.24356,1.24322,1.24343,204200000.0
2005-02-10 17:26:00,1.24342,1.24348,1.24296,1.24296,102600000.0
2005-02-10 17:27:00,1.24298,1.24334,1.24292,1.24312,69100000.0
2005-02-10 17:28:00,1.24312,1.24324,1.24298,1.24298,33800000.0
2005-02-10 17:29:00,1.24317,1.2434,1.24308,1.24332,214999999.0
2005-02-10 17:30:00,1.24343,1.24343,1.24305,1.24305,64800000.0
2005-02-10 17:31:00,1.243,1.24305,1.243,1.243,42900000.0
2005-02-10 17:32:00,1.24289,1.24289,1.2423,1.2423,74100000.0
2005-02-10 17:33:00,1.24213,1.24235,1.24204,1.2422,196499995.0
2005-02-10 17:34:00,1.24235,1.24236,1.24217,1.24221,68300000.0
2005-02-10 17:35:00,1.24223,1.24239,1.24223,1.24225,114600000.0
2005-02-10 17:36:00,1.24242,1.24249,1.24228,1.24228,50000000.0
2005-02-10 17:37:00,1.24245,1.24286,1.24241,1.2426,182000003.0
2005-02-10 17:38:00,1.24256,1.24267,1.24252,1.24252,65199999.0
2005-02-10 17:39:00,1.2426,1.24279,1.24259,1.24259,55000000.0
2005-02-10 17:40:00,1.24267,1.24285,1.24227,1.24237,84100000.0
2005-02-10 17:41:00,1.24234,1.24239,1.24223,1.2423,119400000.0
2005-02-10 17:42:00,1.24248,1.24261,1.24235,1.24241,92899998.0
2005-02-10 17:43:00,1.24268,1.24268,1.24239,1.24247,121000003.0
2005-02-10 17:44:00,1.2424,1.2424,1.24205,1.24223,44099999.0
2005-02-10 17:45:00,1.24218,1.24237,1.24217,1.24233,38300000.0
2005-02-10 17:46:00,1.24237,1.24237,1.24221,1.24221,143600001.0
2005-02-10 17:47:00,1.24228,1.24246,1.2422,1.24227,96400002.0
2005-02-10 17:48:00,1.24247,1.24247,1.24188,1.24197,196000000.0
2005-02-10 17:49:00,1.24181,1.24181,1.24094,1.24094,73500001.0
2005-02-10 17:50:00,1.241,1.2411,1.2409,1.24104,55700000.0
2005-02-10 17:51:00,1.24094,1.24097,1.24084,1.24084,92600001.0
2005-02-10 17:52:00,1.24083,1.24083,1.24062,1.24062,40600001.0
2005-02-10 17:53:00,1.24039,1.24049,1.24015,1.24015,118600003.0
2005-02-10 17:54:00,1.2403,1.24048,1.2403,1.24033,36000000.0
2005-02-10 17:55:00,1.2402,1.2402,1.23973,1.2398,132899999.0
2005-02-10 17:56:00,1.23984,1.24004,1.23977,1.23991,111299998.0
2005-02-10 17:57:00,1.24018,1.24022,1.23992,1.23992,78200000.0
2005-02-10 17:58:00,1.2399,1.23996,1.23971,1.23974,192999999.0
2005-02-10 17:59:00,1.23992,1.24004,1.23969,1.23969,106199999.0
2005-02-10 18:00:00,1.23977,1.23985,1.23955,1.23955,109200001.0
2005-02-10 18:01:00,1.23987,1.23998,1.23966,1.23983,455399996.0
2005-02-10 18:02:00,1.23999,1.23999,1.23981,1.23981,807799998.0
2005-02-10 18:03:00,1.23988,1.2401,1.23982,1.23989,754599996.0
2005-02-10 18:04:00,1.23998,1.24001,1.23986,1.23987,734000005.0
2005-02-10 18:05:00,1.23995,1.23995,1.23951,1.23965,938700000.0
2005-02-10 18:06:00,1.23963,1.23963,1.23935,1.23935,628800003.0
2005-02-10 18:07:00,1.23934,1.23934,1.23893,1.23893,1120600010.0
2005-02-10 18:08:00,1.23881,1.23901,1.23861,1.23893,1045500011.0
2005-02-10 18:09:00,1.23907,1.23922,1.23873,1.23893,415900003.0
2005-02-10 18:10:00,1.23885,1.23916,1.23881,1.23902,901800000.0
2005-02-10 18:11:00,1.2392,1.23936,1.23918,1.23927,783600003.0
2005-02-10 18:12:00,1.23927,1.23929,1.23909,1.2391,114000001.0
2005-02-10 18:13:00,1.2392,1.23933,1.23909,1.23925,376800006.0
2005-02-10 18:14:00,1.23927,1.23945,1.23911,1.2393,408800001.0
2005-02-10 18:15:00,1.23937,1.23937,1.23908,1.23908,687200006.0
2005-02-10 18:16:00,1.23914,1.23924,1.23875,1.23875,474300000.0
2005-02-10 18:17:00,1.23885,1.23892,1.23836,1.23857,989200000.0
2005-02-10 18:18:00,1.23835,1.23883,1.23835,1.23883,593600002.0
2005-02-10 18:19:00,1.2388,1.2388,1.23847,1.2385,126299999.0
2005-02-10 18:20:00,1.2388,1.2388,1.23829,1.2383,580900002.0
2005-02-10 18:21:00,1.23878,1.23891,1.23845,1.23891,185200003.0
2005-02-10 18:22:00,1.23909,1.23958,1.23895,1.23923,195800002.0
2005-02-10 18:23:00,1.2393,1.23941,1.23913,1.23913,271400001.0
2005-02-10 18:24:00,1.23925,1.2397,1.23924,1.23948,555599998.0
2005-02-10 18:25:00,1.23947,1.23971,1.23944,1.23946,429300003.0
2005-02-10 18:26:00,1.23965,1.23965,1.23929,1.23929,895200001.0
2005-02-10 18:27:00,1.23948,1.23948,1.23923,1.23931,582400008.0
2005-02-10 18:28:00,1.23922,1.23951,1.23905,1.23946,528299995.0
2005-02-10 18:29:00,1.23978,1.23983,1.23947,1.23975,355400002.0
2005-02-10 18:30:00,1.2398,1.23996,1.23969,1.23988,736700001.0
2005-02-10 18:31:00,1.2399,1.23999,1.23977,1.23995,510400000.0
2005-02-10 18:32:00,1.24004,1.24004,1.23975,1.23975,435199995.0
2005-02-10 18:33:00,1.23972,1.2399,1.23972,1.23986,626499999.0
2005-02-10 18:34:00,1.24001,1.24001,1.23987,1.23988,308199998.0
2005-02-10 18:35:00,1.24015,1.24015,1.23987,1.23992,428400006.0
2005-02-10 18:36:00,1.24004,1.24004,1.23974,1.23974,345200004.0
2005-02-10 18:37:00,1.23997,1.24004,1.23992,1.23993,117600001.0
2005-02-10 18:38:00,1.24,1.24032,1.24,1.24019,186200000.0
2005-02-10 18:39:00,1.24016,1.2402,1.23977,1.23977,185800000.0
2005-02-10 18:40:00,1.23983,1.24009,1.23983,1.23991,840600004.0
2005-02-10 18:41:00,1.23996,1.24036,1.23996,1.24014,350500002.0
2005-02-10 18:42:00,1.2402,1.24045,1.24019,1.24045,599199999.0
2005-02-10 18:43:00,1.24041,1.24071,1.24032,1.24037,457399998.0
2005-02-10 18:44:00,1.24051,1.24051,1.23997,1.23997,226399995.0
2005-02-10 18:45:00,1.24023,1.24036,1.23997,1.24012,491499995.0
2005-02-10 18:46:00,1.24021,1.24039,1.24004,1.24012,211300001.0
2005-02-10 18:47:00,1.24018,1.24035,1.24011,1.24024,163399999.0
2005-02-10 18:48:00,1.2404,1.24045,1.24012,1.24012,148300004.0
2005-02-10 18:49:00,1.24022,1.2403,1.24008,1.24009,127400004.0
2005-02-10 18:50:00,1.24028,1.24028,1.24013,1.24017,98700002.0
2005-02-10 18:51:00,1.24014,1.24041,1.24014,1.24029,132799999.0
2005-02-10 18:52:00,1.2403,1.24038,1.24019,1.24022,193799999.0
2005-02-10 18:53:00,1.24017,1.24033,1.24007,1.24021,509600003.0
2005-02-10 18:54:00,1.24022,1.24038,1.23992,1.24038,170600000.0
2005-02-10 18:55:00,1.24029,1.24073,1.2402,1.24064,453200002.0
2005-02-10 18:56:00,1.24075,1.24075,1.2405,1.2405,139100001.0
2005-02-10 18:57:00,1.2406,1.24087,1.24048,1.24048,356500005.0
2005-02-10 18:58:00,1.24052,1.24068,1.24043,1.24043,226500002.0
2005-02-10 18:59:00,1.24043,1.24055,1.24035,1.24035,630000002.0
2005-02-10 19:00:00,1.24043,1.24048,1.24037,1.24048,384800001.0
2005-02-10 19:01:00,1.24043,1.24045,1.24033,1.24033,39000000.0
2005-02-10 19:02:00,1.24037,1.24037,1.24022,1.24031,244500002.0
2005-02-10 19:03:00,1.24027,1.24029,1.24007,1.24008,522800002.0
2005-02-10 19:04:00,1.24018,1.24018,1.24001,1.24012,225400002.0
2005-02-10 19:05:00,1.24015,1.24019,1.24008,1.2401,292100002.0
2005-02-10 19:06:00,1.24013,1.24036,1.24013,1.24021,425200005.0
2005-02-10 19:07:00,1.24025,1.24047,1.24025,1.24045,105000003.0
2005-02-10 19:08:00,1.2404,1.2404,1.24004,1.24017,621600002.0
2005-02-10 19:09:00,1.24021,1.24022,1.24005,1.24005,569100005.0
2005-02-10 19:10:00,1.24007,1.24007,1.23995,1.23995,107299998.0
2005-02-10 19:11:00,1.23997,1.24008,1.23995,1.24,325500000.0
2005-02-10 19:12:00,1.23994,1.24001,1.23983,1.23993,210800001.0
2005-02-10 19:13:00,1.24001,1.24004,1.23988,1.23988,181600000.0
2005-02-10 19:14:00,1.23983,1.23998,1.23982,1.23995,226600001.0
2005-02-10 19:15:00,1.23987,1.23987,1.23964,1.23964,401500000.0
2005-02-10 19:16:00,1.23972,1.23972,1.23937,1.23937,273700001.0
2005-02-10 19:17:00,1.23942,1.23942,1.23917,1.23922,231300000.0
2005-02-10 19:18:00,1.23935,1.23966,1.23934,1.23964,471500000.0
2005-02-10 19:19:00,1.23952,1.2396,1.23943,1.23943,116799999.0
2005-02-10 19:20:00,1.23951,1.23977,1.23946,1.23971,94600001.0
2005-02-10 19:21:00,1.23986,1.23986,1.23973,1.23978,148100000.0
2005-02-10 19:22:00,1.23989,1.23989,1.23979,1.23982,151900001.0
2005-02-10 19:23:00,1.23993,1.23994,1.23993,1.23994,7200000.0
2005-02-10 19:24:00,1.23998,1.23998,1.23989,1.23992,54799999.0
2005-02-10 19:25:00,1.23992,1.24004,1.23985,1.23985,109300001.0
2005-02-10 19:26:00,1.2398,1.2398,1.23975,1.23975,38200000.0
2005-02-10 19:27:00,1.23992,1.23992,1.23959,1.23959,289000000.0
2005-02-10 19:28:00,1.23987,1.23987,1.23947,1.23947,167900003.0
2005-02-10 19:29:00,1.23935,1.23935,1.23917,1.23921,92199998.0
2005-02-10 19:30:00,1.23933,1.23933,1.23918,1.2392,221300001.0
2005-02-10 19:31:00,1.2393,1.23951,1.2393,1.23943,44599999.0
2005-02-10 19:32:00,1.23951,1.23951,1.23944,1.23944,34400000.0
2005-02-10 19:33:00,1.23944,1.23968,1.23916,1.2393,407400008.0
2005-02-10 19:34:00,1.23938,1.23939,1.23926,1.23938,73800000.0
2005-02-10 19:35:00,1.23937,1.23946,1.23924,1.23924,19200000.0
2005-02-10 19:36:00,1.23935,1.23954,1.23924,1.23934,261800002.0
2005-02-10 19:37:00,1.2394,1.23956,1.23937,1.23941,451699996.0
2005-02-10 19:38:00,1.23937,1.23945,1.23933,1.23935,190299999.0
2005-02-10 19:39:00,1.23937,1.23957,1.23936,1.23944,387599997.0
2005-02-10 19:40:00,1.2395,1.23989,1.23949,1.23984,261100001.0
2005-02-10 19:41:00,1.23982,1.24011,1.23982,1.24006,222699997.0
2005-02-10 19:42:00,1.24017,1.2402,1.23994,1.23994,242899998.0
2005-02-10 19:43:00,1.24003,1.24008,1.24,1.24,162700003.0
2005-02-10 19:44:00,1.24006,1.24006,1.23998,1.23998,45300000.0
2005-02-10 19:45:00,1.24,1.24,1.23995,1.23995,67900000.0
2005-02-10 19:46:00,1.24,1.24,1.23997,1.24,45700000.0
2005-02-10 19:47:00,1.24,1.24,1.24,1.24,32300000.0
2005-02-10 19:48:00,1.24002,1.24015,1.23967,1.24002,154100002.0
2005-02-10 19:49:00,1.23997,1.24001,1.23992,1.23992,148199999.0
2005-02-10 19:50:00,1.23986,1.23986,1.23964,1.23964,92699999.0
2005-02-10 19:51:00,1.23965,1.23978,1.23961,1.2397,138700000.0
2005-02-10 19:52:00,1.23965,1.23973,1.23963,1.23965,39100000.0
2005-02-10 19:53:00,1.23974,1.2401,1.23974,1.23983,299700000.0
2005-02-10 19:54:00,1.2397,1.2397,1.2397,1.2397,23100000.0
2005-02-10 19:55:00,1.23978,1.23986,1.23967,1.23986,111700001.0
2005-02-10 19:56:00,1.23982,1.23982,1.23955,1.23955,127199999.0
2005-02-10 19:57:00,1.23955,1.23955,1.23934,1.23934,256000000.0
2005-02-10 19:58:00,1.23934,1.23939,1.23932,1.23932,139599997.0
2005-02-10 19:59:00,1.23932,1.23934,1.23903,1.23914,134800000.0
2005-02-10 20:00:00,1.23937,1.23954,1.23929,1.23929,54000000.0
2005-02-10 20:01:00,1.23941,1.2395,1.2394,1.23942,74700000.0
2005-02-10 20:02:00,1.23952,1.23958,1.23937,1.23937,78400002.0
2005-02-10 20:03:00,1.23937,1.23937,1.23918,1.23919,482400002.0
2005-02-10 20:04:00,1.23924,1.23925,1.23911,1.23911,123400000.0
2005-02-10 20:05:00,1.23913,1.23935,1.2391,1.2391,77400001.0
2005-02-10 20:06:00,1.23913,1.23928,1.23913,1.23928,117800000.0
2005-02-10 20:07:00,1.23937,1.23968,1.23933,1.23935,204800000.0
2005-02-10 20:08:00,1.23928,1.23939,1.23916,1.23926,404899996.0
2005-02-10 20:09:00,1.23919,1.23931,1.239,1.23913,200399997.0
2005-02-10 20:10:00,1.2391,1.23913,1.23905,1.2391,149699998.0
2005-02-10 20:11:00,1.23926,1.23926,1.23915,1.2392,285199997.0
2005-02-10 20:12:00,1.2393,1.23964,1.23918,1.23935,517600005.0
2005-02-10 20:13:00,1.23935,1.23939,1.23932,1.23939,171899995.0
2005-02-10 20:14:00,1.23938,1.23952,1.23938,1.23947,167900000.0
2005-02-10 20:15:00,1.23952,1.23952,1.23937,1.2394,641900003.0
2005-02-10 20:16:00,1.23952,1.23974,1.2394,1.23964,486900007.0
2005-02-10 20:17:00,1.2397,1.23994,1.23968,1.23976,283900001.0
2005-02-10 20:18:00,1.23986,1.23986,1.23972,1.23972,177400003.0
2005-02-10 20:19:00,1.23976,1.23989,1.23968,1.23981,105300004.0
2005-02-10 20:20:00,1.23987,1.23987,1.23962,1.23962,346800001.0
2005-02-10 20:21:00,1.23959,1.2397,1.23953,1.23959,302199999.0
2005-02-10 20:22:00,1.23963,1.23965,1.23952,1.23965,305499997.0
2005-02-10 20:23:00,1.23962,1.23965,1.23952,1.23958,447500000.0
2005-02-10 20:24:00,1.2396,1.2396,1.23955,1.23955,310099998.0
2005-02-10 20:25:00,1.23967,1.23967,1.23947,1.23947,141900001.0
2005-02-10 20:26:00,1.23946,1.23946,1.23931,1.23936,171400001.0
2005-02-10 20:27:00,1.23936,1.2395,1.23925,1.23925,203300004.0
2005-02-10 20:28:00,1.23945,1.23951,1.23933,1.23933,813900002.0
2005-02-10 20:29:00,1.23928,1.23945,1.23922,1.23928,381700003.0
2005-02-10 20:30:00,1.23925,1.23943,1.23925,1.23932,181600001.0
2005-02-10 20:31:00,1.23966,1.23968,1.23947,1.23953,467900005.0
2005-02-10 20:32:00,1.2398,1.24045,1.23975,1.23992,229499998.0
2005-02-10 20:33:00,1.24058,1.24058,1.23998,1.24035,277400003.0
2005-02-10 20:34:00,1.24036,1.24036,1.23985,1.23985,94099999.0
2005-02-10 20:35:00,1.23989,1.24006,1.23989,1.24,184299998.0
2005-02-10 20:36:00,1.24015,1.24038,1.24015,1.24031,456000002.0
2005-02-10 20:37:00,1.24005,1.24013,1.24005,1.24012,202900002.0
2005-02-10 20:38:00,1.24012,1.2402,1.24007,1.2402,296590005.0
2005-02-10 20:39:00,1.24019,1.24032,1.23993,1.24025,613200002.0
2005-02-10 20:40:00,1.24025,1.24028,1.24012,1.24015,236300002.0
2005-02-10 20:41:00,1.2402,1.2402,1.24012,1.2402,318699999.0
2005-02-10 20:42:00,1.24015,1.24015,1.23982,1.23982,466699998.0
2005-02-10 20:43:00,1.23985,1.23994,1.23971,1.23971,271899997.0
2005-02-10 20:44:00,1.23977,1.23998,1.23975,1.23998,92700001.0
2005-02-10 20:45:00,1.23996,1.23996,1.23955,1.23955,164700000.0
2005-02-10 20:46:00,1.23973,1.23978,1.23966,1.23969,173699998.0
2005-02-10 20:47:00,1.23986,1.23988,1.23966,1.23966,155400001.0
2005-02-10 20:48:00,1.23978,1.23981,1.23967,1.23969,129100004.0
2005-02-10 20:49:00,1.23985,1.23993,1.23967,1.23977,244799997.0
2005-02-10 20:50:00,1.23975,1.23994,1.23975,1.2399,161799998.0
2005-02-10 20:51:00,1.23994,1.24001,1.23989,1.24001,108000002.0
2005-02-10 20:52:00,1.24005,1.24005,1.24005,1.24005,75400000.0
2005-02-10 20:53:00,1.24,1.24002,1.23986,1.23986,149500000.0
2005-02-10 20:54:00,1.2399,1.23995,1.2398,1.23985,471200001.0
2005-02-10 20:55:00,1.23994,1.23999,1.23992,1.23999,236100002.0
2005-02-10 20:56:00,1.24004,1.24014,1.24001,1.24013,554700001.0
2005-02-10 20:57:00,1.24008,1.24012,1.24005,1.24012,404000002.0
2005-02-10 20:58:00,1.24014,1.2403,1.24014,1.24015,259099998.0
2005-02-10 20:59:00,1.24007,1.24024,1.24007,1.24024,302499995.0
2005-02-10 21:00:00,1.24027,1.2403,1.24013,1.24014,816300007.0
2005-02-10 21:01:00,1.2401,1.24017,1.2399,1.24009,577700004.0
2005-02-10 21:02:00,1.24007,1.24024,1.24007,1.24008,210200000.0
2005-02-10 21:03:00,1.24015,1.24015,1.24,1.24005,471299994.0
2005-02-10 21:04:00,1.2401,1.24028,1.24009,1.24024,628700008.0
2005-02-10 21:05:00,1.24028,1.24031,1.24009,1.24013,824800000.0
2005-02-10 21:06:00,1.24021,1.24026,1.24012,1.24012,84600000.0
2005-02-10 21:07:00,1.24043,1.24067,1.24021,1.24067,574200000.0
2005-02-10 21:08:00,1.2401,1.24025,1.2401,1.24025,162699997.0
2005-02-10 21:09:00,1.2402,1.24027,1.2401,1.2401,84200001.0
2005-02-10 21:10:00,1.24022,1.24022,1.24001,1.24001,381599997.0
2005-02-10 21:11:00,1.24007,1.24015,1.23986,1.24012,370500001.0
2005-02-10 21:12:00,1.2402,1.24023,1.24015,1.24017,313199998.0
2005-02-10 21:13:00,1.24017,1.2402,1.24012,1.24012,250200003.0
2005-02-10 21:14:00,1.2402,1.2402,1.24012,1.24017,212799999.0
2005-02-10 21:15:00,1.24015,1.2402,1.24015,1.24017,104400002.0
2005-02-10 21:16:00,1.24012,1.24017,1.2401,1.2401,155900000.0
2005-02-10 21:17:00,1.24013,1.24013,1.24006,1.24007,53600001.0
2005-02-10 21:18:00,1.24007,1.24007,1.23994,1.23994,33500000.0
2005-02-10 21:19:00,1.23985,1.2399,1.23985,1.23985,77700000.0
2005-02-10 21:20:00,1.23982,1.23988,1.23977,1.23978,62300000.0
2005-02-10 21:21:00,1.23982,1.23982,1.23978,1.23978,33900000.0
2005-02-10 21:22:00,1.23983,1.23983,1.23977,1.23977,98500000.0
2005-02-10 21:23:00,1.24,1.24,1.23962,1.23989,93300001.0
2005-02-10 21:24:00,1.23984,1.23991,1.23978,1.23978,90100002.0
2005-02-10 21:25:00,1.23978,1.23983,1.23971,1.23976,89400001.0
2005-02-10 21:26:00,1.2398,1.23982,1.2398,1.2398,126000000.0
2005-02-10 21:27:00,1.2398,1.2398,1.23977,1.2398,162199999.0
2005-02-10 21:28:00,1.23981,1.23993,1.23976,1.2398,258300001.0
2005-02-10 21:29:00,1.23982,1.23987,1.23977,1.23977,114900002.0
2005-02-10 21:30:00,1.23978,1.23984,1.23976,1.23981,73599999.0
2005-02-10 21:31:00,1.24003,1.2401,1.23994,1.2401,35200000.0
2005-02-10 21:32:00,1.2398,1.2398,1.23972,1.2398,228400001.0
2005-02-10 21:33:00,1.23985,1.23985,1.23975,1.23975,137699999.0
2005-02-10 21:34:00,1.23989,1.23995,1.23986,1.23992,49500000.0
2005-02-10 21:35:00,1.24001,1.24015,1.2399,1.24,184500000.0
2005-02-10 21:36:00,1.23987,1.2399,1.23985,1.23985,114800001.0
2005-02-10 21:37:00,1.23997,1.23997,1.2399,1.2399,61499999.0
2005-02-10 21:38:00,1.23993,1.24008,1.23993,1.24001,131700001.0
2005-02-10 21:39:00,1.2401,1.24017,1.24,1.24008,297500004.0
2005-02-10 21:40:00,1.24017,1.24017,1.24004,1.24012,249900001.0
2005-02-10 21:41:00,1.24025,1.24028,1.24023,1.24028,75399999.0
2005-02-10 21:42:00,1.2404,1.24053,1.24036,1.24036,103700002.0
2005-02-10 21:43:00,1.24053,1.24056,1.24034,1.24034,150400003.0
2005-02-10 21:44:00,1.24039,1.24065,1.24039,1.24054,72699999.0
2005-02-10 21:45:00,1.24048,1.24048,1.24043,1.24043,191399997.0
2005-02-10 21:46:00,1.24043,1.24053,1.24038,1.24038,213899999.0
2005-02-10 21:47:00,1.24047,1.24047,1.24036,1.24038,178700001.0
2005-02-10 21:48:00,1.24041,1.24047,1.24041,1.24042,134799998.0
2005-02-10 21:49:00,1.24034,1.24038,1.2403,1.2403,48600000.0
2005-02-10 21:50:00,1.24027,1.24036,1.24027,1.24032,45999999.0
2005-02-10 21:51:00,1.24033,1.24038,1.24026,1.24026,145999999.0
2005-02-10 21:52:00,1.24024,1.24031,1.24014,1.24014,100600001.0
2005-02-10 21:53:00,1.24012,1.24028,1.24012,1.24028,84200001.0
2005-02-10 21:54:00,1.24028,1.24028,1.24012,1.24023,184800002.0
2005-02-10 21:55:00,1.24029,1.24029,1.24022,1.24022,50299999.0
2005-02-10 21:56:00,1.24023,1.24023,1.24023,1.24023,34500000.0
2005-02-10 21:57:00,1.24015,1.24028,1.24015,1.24028,78100001.0
2005-02-10 21:58:00,1.24055,1.24055,1.24044,1.24049,95999998.0
2005-02-10 21:59:00,1.2401,1.24038,1.2401,1.24023,140600001.0
2005-02-10 22:00:00,1.2404,1.24044,1.24024,1.24024,172500000.0
2005-02-10 22:01:00,1.24027,1.24033,1.24008,1.24008,83599999.0
2005-02-10 22:02:00,1.24021,1.2403,1.24008,1.24008,382300002.0
2005-02-10 22:03:00,1.24005,1.24018,1.24005,1.24018,141899999.0
2005-02-10 22:04:00,1.24025,1.24025,1.24015,1.2402,135499999.0
2005-02-10 22:05:00,1.24027,1.24046,1.24027,1.24035,47100000.0
2005-02-10 22:06:00,1.24015,1.24025,1.24015,1.2402,294400000.0
2005-02-10 22:07:00,1.24027,1.24027,1.2402,1.2402,82600001.0
2005-02-10 22:08:00,1.24025,1.24032,1.24015,1.24018,122699998.0
2005-02-10 22:09:00,1.24005,1.24015,1.24005,1.24015,205699997.0
2005-02-10 22:10:00,1.24017,1.24021,1.24005,1.24005,45500001.0
2005-02-10 22:11:00,1.24012,1.24014,1.24005,1.24005,103399999.0
2005-02-10 22:12:00,1.24015,1.24015,1.23997,1.2401,114900000.0
2005-02-10 22:13:00,1.24016,1.24017,1.24012,1.24012,70500000.0
2005-02-10 22:14:00,1.24023,1.24023,1.2401,1.24014,58400000.0
2005-02-10 22:15:00,1.24014,1.24014,1.23998,1.23998,111100002.0
2005-02-10 22:16:00,1.24004,1.24004,1.23997,1.24,64500001.0
2005-02-10 22:17:00,1.23993,1.23997,1.23989,1.23997,23600000.0
2005-02-10 22:18:00,1.23995,1.23995,1.2399,1.2399,150999997.0
2005-02-10 22:19:00,1.23988,1.2403,1.23988,1.2403,90300003.0
2005-02-10 22:20:00,1.23995,1.24009,1.23995,1.24007,71800000.0
2005-02-10 22:21:00,1.24007,1.24018,1.24005,1.24005,250300000.0
2005-02-10 22:22:00,1.24005,1.24018,1.24005,1.24005,144299999.0
2005-02-10 22:23:00,1.24012,1.2402,1.24012,1.24013,178999997.0
2005-02-10 22:24:00,1.24011,1.24022,1.24011,1.24017,219600001.0
2005-02-10 22:25:00,1.24023,1.24023,1.24012,1.24019,77600001.0
2005-02-10 22:26:00,1.24037,1.24039,1.2402,1.24023,89099999.0
2005-02-10 22:27:00,1.24033,1.2405,1.24033,1.2404,514799996.0
2005-02-10 22:28:00,1.24043,1.24067,1.24037,1.24059,134900003.0
2005-02-10 22:29:00,1.24078,1.24084,1.24065,1.24065,153799999.0
2005-02-10 22:30:00,1.24065,1.24065,1.2406,1.24065,65899999.0
2005-02-10 22:31:00,1.24073,1.24075,1.2406,1.2406,251600003.0
2005-02-10 22:32:00,1.24063,1.24063,1.24052,1.2406,85700001.0
2005-02-10 22:33:00,1.24064,1.24069,1.24063,1.24063,193400001.0
2005-02-10 22:34:00,1.24054,1.24069,1.24048,1.24052,384499997.0
2005-02-10 22:35:00,1.24062,1.24063,1.24052,1.24059,153500000.0
2005-02-10 22:36:00,1.24056,1.24056,1.24041,1.24045,57499999.0
2005-02-10 22:37:00,1.24049,1.24065,1.24049,1.24051,53000000.0
2005-02-10 22:38:00,1.24064,1.24106,1.24064,1.24105,161499998.0
2005-02-10 22:39:00,1.24065,1.24065,1.24055,1.24055,136200003.0
2005-02-10 22:40:00,1.24065,1.24065,1.24055,1.24055,47100001.0
2005-02-10 22:41:00,1.24055,1.24055,1.2405,1.2405,100500001.0
2005-02-10 22:42:00,1.24082,1.24102,1.2408,1.24102,116900000.0
2005-02-10 22:43:00,1.24103,1.24112,1.2408,1.24102,183000000.0
2005-02-10 22:44:00,1.24099,1.24111,1.24087,1.24087,241700001.0
2005-02-10 22:45:00,1.24112,1.24117,1.24106,1.24107,147100004.0
2005-02-10 22:46:00,1.24118,1.24123,1.24115,1.24122,126200003.0
2005-02-10 22:47:00,1.24116,1.24129,1.24112,1.24115,73300001.0
2005-02-10 22:48:00,1.24119,1.24119,1.24106,1.24106,189500002.0
2005-02-10 22:49:00,1.2411,1.2411,1.24105,1.24105,114999998.0
2005-02-10 22:50:00,1.2411,1.24115,1.24105,1.24105,72200001.0
2005-02-10 22:51:00,1.24115,1.24115,1.24105,1.24113,65999999.0
2005-02-10 22:52:00,1.24106,1.24119,1.24106,1.2411,294000000.0
2005-02-10 22:53:00,1.24115,1.24127,1.24112,1.24117,48400000.0
2005-02-10 22:54:00,1.24123,1.24166,1.24123,1.24166,137999999.0
2005-02-10 22:55:00,1.24182,1.24201,1.2418,1.24185,250800000.0
2005-02-10 22:56:00,1.24188,1.24188,1.24176,1.24184,70400001.0
2005-02-10 22:57:00,1.24186,1.24186,1.24175,1.24178,128100001.0
2005-02-10 22:58:00,1.24186,1.24186,1.24163,1.24165,121099999.0
2005-02-10 22:59:00,1.24169,1.24173,1.24143,1.24148,155400001.0
2005-02-10 23:00:00,1.2414,1.24145,1.2414,1.24145,20700000.0
2005-02-10 23:01:00,1.24188,1.24211,1.24188,1.24211,61500000.0
2005-02-10 23:02:00,1.2417,1.24172,1.24165,1.2417,70000000.0
2005-02-10 23:03:00,1.24183,1.2419,1.24172,1.2419,91299999.0
2005-02-10 23:04:00,1.24181,1.24181,1.2416,1.2416,31900000.0
2005-02-10 23:05:00,1.2415,1.24154,1.24136,1.24136,70000000.0
2005-02-10 23:06:00,1.24145,1.24145,1.24123,1.24125,164900004.0
2005-02-10 23:07:00,1.2412,1.24123,1.24112,1.24121,48000000.0
2005-02-10 23:08:00,1.24118,1.24125,1.24114,1.24115,166499999.0
2005-02-10 23:09:00,1.2411,1.24123,1.24106,1.24123,125499999.0
2005-02-10 23:10:00,1.24123,1.24123,1.24115,1.24115,6100000.0
2005-02-10 23:11:00,1.24111,1.24121,1.24111,1.24121,14400000.0
2005-02-10 23:12:00,1.24111,1.24118,1.24111,1.24115,82900000.0
2005-02-10 23:13:00,1.24101,1.24108,1.24075,1.24108,69900000.0
2005-02-10 23:14:00,1.24108,1.24115,1.24102,1.24112,98100000.0
2005-02-10 23:15:00,1.24121,1.24121,1.24113,1.24113,166500000.0
2005-02-10 23:16:00,1.2411,1.24113,1.24105,1.2411,112700001.0
2005-02-10 23:17:00,1.24103,1.24103,1.24079,1.24079,131800001.0
2005-02-10 23:18:00,1.24078,1.24103,1.24076,1.24103,93400002.0
2005-02-10 23:19:00,1.24108,1.24108,1.24103,1.24103,18399999.0
2005-02-10 23:20:00,1.24104,1.24104,1.24101,1.24101,64800001.0
2005-02-10 23:21:00,1.24129,1.24156,1.24129,1.24156,73700000.0
2005-02-10 23:22:00,1.24108,1.24144,1.24107,1.24131,114799999.0
2005-02-10 23:23:00,1.2413,1.24138,1.24125,1.24125,15400000.0
2005-02-10 23:24:00,1.2413,1.2413,1.2413,1.2413,77600000.0
2005-02-10 23:25:00,1.24138,1.24138,1.24125,1.24125,199400004.0
2005-02-10 23:26:00,1.24125,1.24135,1.24123,1.2413,151099999.0
2005-02-10 23:27:00,1.2413,1.24135,1.24127,1.24132,109999999.0
2005-02-10 23:28:00,1.24158,1.24175,1.2415,1.24173,142400000.0
2005-02-10 23:29:00,1.24137,1.24142,1.24131,1.24131,29900000.0
2005-02-10 23:30:00,1.24126,1.24147,1.24126,1.24133,76500001.0
2005-02-10 23:31:00,1.24132,1.24137,1.24126,1.24132,83500003.0
2005-02-10 23:32:00,1.24134,1.24134,1.24003,1.24003,123400000.0
2005-02-10 23:33:00,1.2414,1.24151,1.24122,1.24143,181500001.0
2005-02-10 23:34:00,1.24004,1.24119,1.24004,1.24119,55700002.0
2005-02-10 23:35:00,1.24117,1.2413,1.24117,1.24128,97399999.0
2005-02-10 23:36:00,1.24129,1.24136,1.24129,1.24136,39200000.0
2005-02-10 23:37:00,1.24135,1.2414,1.24135,1.2414,50300001.0
2005-02-10 23:38:00,1.24135,1.24156,1.24135,1.24142,111900002.0
2005-02-10 23:39:00,1.24144,1.24156,1.24143,1.24143,67700000.0
2005-02-10 23:40:00,1.24138,1.24138,1.24135,1.24135,6400000.0
2005-02-10 23:41:00,1.24167,1.24167,1.2414,1.2414,89900002.0
2005-02-10 23:42:00,1.2414,1.24145,1.24133,1.2414,88800001.0
2005-02-10 23:43:00,1.2414,1.24145,1.2414,1.2414,20700000.0
2005-02-10 23:44:00,1.24145,1.24156,1.24145,1.24148,148900001.0
2005-02-10 23:45:00,1.24163,1.24165,1.24152,1.24154,41500000.0
2005-02-10 23:46:00,1.24141,1.24156,1.2414,1.24156,135400002.0
2005-02-10 23:47:00,1.2416,1.2416,1.24149,1.24156,45100000.0
2005-02-10 23:48:00,1.2416,1.2416,1.24155,1.24155,27700000.0
2005-02-10 23:49:00,1.24162,1.24176,1.24156,1.24161,68999998.0
2005-02-10 23:50:00,1.24188,1.24227,1.24188,1.24227,94200001.0
2005-02-10 23:51:00,1.24235,1.24235,1.24198,1.24198,111699999.0
2005-02-10 23:52:00,1.242,1.24238,1.24195,1.24238,48200000.0
2005-02-10 23:53:00,1.24203,1.24228,1.24203,1.24205,158300002.0
2005-02-10 23:54:00,1.24228,1.24228,1.24222,1.24222,75699999.0
2005-02-10 23:55:00,1.2422,1.24234,1.2422,1.2423,133000001.0
2005-02-10 23:56:00,1.24208,1.24208,1.24171,1.24171,77100001.0
2005-02-10 23:57:00,1.24173,1.24187,1.24161,1.24187,219700002.0
2005-02-10 23:58:00,1.24185,1.24195,1.24182,1.24193,42200001.0
2005-02-10 23:59:00,1.24178,1.24185,1.24178,1.24185,58900002.0
2005-02-11 00:00:00,1.24188,1.24193,1.24188,1.24188,87900002.0
2005-02-11 00:01:00,1.2421,1.24253,1.24204,1.24253,76100002.0
2005-02-11 00:02:00,1.24235,1.24235,1.24177,1.2422,37500000.0
2005-02-11 00:03:00,1.2424,1.24248,1.24187,1.24187,113200002.0
2005-02-11 00:04:00,1.24247,1.24251,1.24225,1.24225,51000000.0
2005-02-11 00:05:00,1.24248,1.24248,1.24206,1.24206,104900001.0
2005-02-11 00:06:00,1.24217,1.2424,1.24217,1.2424,48300001.0
2005-02-11 00:07:00,1.24238,1.24241,1.2421,1.24237,96300002.0
2005-02-11 00:08:00,1.24225,1.24233,1.24195,1.24209,140099998.0
2005-02-11 00:09:00,1.24234,1.24234,1.2417,1.24192,109500001.0
2005-02-11 00:10:00,1.2418,1.24195,1.24165,1.24174,120500000.0
2005-02-11 00:11:00,1.2419,1.2421,1.2419,1.24194,123800002.0
2005-02-11 00:12:00,1.24219,1.24219,1.24186,1.24186,37300000.0
2005-02-11 00:13:00,1.24214,1.24214,1.24192,1.24192,40800000.0
2005-02-11 00:14:00,1.24165,1.242,1.24147,1.242,213199998.0
2005-02-11 00:15:00,1.24205,1.24206,1.24188,1.24188,89700002.0
2005-02-11 00:16:00,1.24192,1.24199,1.2416,1.24179,188600001.0
2005-02-11 00:17:00,1.24154,1.24154,1.2412,1.24128,48700000.0
2005-02-11 00:18:00,1.24147,1.24158,1.24133,1.24145,89500002.0
2005-02-11 00:19:00,1.24152,1.24177,1.24138,1.24138,81500000.0
2005-02-11 00:20:00,1.24137,1.24181,1.24137,1.24181,108999997.0
2005-02-11 00:21:00,1.24182,1.24184,1.24136,1.24159,189000002.0
2005-02-11 00:22:00,1.24161,1.24161,1.24146,1.24153,40200000.0
2005-02-11 00:23:00,1.24138,1.24149,1.24112,1.24149,194200002.0
2005-02-11 00:24:00,1.24187,1.24187,1.24127,1.24127,50200000.0
2005-02-11 00:25:00,1.24118,1.24133,1.24118,1.24129,87600001.0
2005-02-11 00:26:00,1.24134,1.24138,1.24133,1.24133,24700000.0
2005-02-11 00:27:00,1.24178,1.24178,1.24147,1.24147,83000000.0
2005-02-11 00:28:00,1.2414,1.2414,1.24135,1.2414,26200000.0
2005-02-11 00:29:00,1.24136,1.24143,1.24127,1.24127,91800002.0
2005-02-11 00:30:00,1.24132,1.24134,1.24125,1.24127,44100000.0
2005-02-11 00:31:00,1.24127,1.24139,1.24115,1.24136,82999998.0
2005-02-11 00:32:00,1.2413,1.2413,1.2413,1.2413,9600000.0
2005-02-11 00:33:00,1.24132,1.24136,1.24128,1.24128,71500000.0
2005-02-11 00:34:00,1.24156,1.24175,1.24148,1.24175,65000000.0
2005-02-11 00:35:00,1.24133,1.24133,1.2413,1.2413,9100000.0
2005-02-11 00:36:00,1.24123,1.24135,1.24123,1.24123,77400001.0
2005-02-11 00:37:00,1.24176,1.2418,1.24161,1.24161,95300001.0
2005-02-11 00:38:00,1.2413,1.24137,1.24129,1.24129,43899999.0
2005-02-11 00:39:00,1.24123,1.24133,1.24042,1.24042,99800002.0
2005-02-11 00:40:00,1.24088,1.24088,1.24039,1.24039,104399999.0
2005-02-11 00:41:00,1.24047,1.24059,1.24036,1.24036,148899999.0
2005-02-11 00:42:00,1.24042,1.24056,1.24033,1.24033,117200000.0
2005-02-11 00:43:00,1.24068,1.24152,1.24068,1.24141,96000001.0
2005-02-11 00:44:00,1.24137,1.24165,1.24119,1.24119,131600002.0
2005-02-11 00:45:00,1.2411,1.24119,1.24108,1.24119,91100001.0
2005-02-11 00:46:00,1.24125,1.24125,1.24125,1.24125,4000000.0
2005-02-11 00:47:00,1.2403,1.24035,1.24023,1.2403,138900000.0
2005-02-11 00:48:00,1.24087,1.24135,1.24087,1.24135,89500000.0
2005-02-11 00:49:00,1.24032,1.24035,1.24025,1.24025,84700000.0
2005-02-11 00:50:00,1.24042,1.24095,1.24042,1.24089,117400001.0
2005-02-11 00:51:00,1.24092,1.24105,1.24092,1.241,25399999.0
2005-02-11 00:52:00,1.241,1.241,1.24095,1.24095,75299999.0
2005-02-11 00:53:00,1.24083,1.24083,1.24042,1.24042,34800000.0
2005-02-11 00:54:00,1.24089,1.24104,1.24089,1.24096,54400000.0
2005-02-11 00:55:00,1.24103,1.2411,1.24102,1.24105,41200000.0
2005-02-11 00:56:00,1.24028,1.2403,1.24022,1.24028,65400001.0
2005-02-11 00:57:00,1.24077,1.24078,1.24039,1.24039,128800000.0
2005-02-11 00:58:00,1.24125,1.24141,1.24104,1.24141,78500000.0
2005-02-11 00:59:00,1.24039,1.24098,1.24039,1.24098,118399996.0
2005-02-11 01:00:00,1.24143,1.24143,1.24107,1.24118,110399999.0
2005-02-11 01:01:00,1.24122,1.24125,1.24091,1.24091,80700000.0
2005-02-11 01:02:00,1.24141,1.24146,1.24127,1.24127,95000000.0
2005-02-11 01:03:00,1.24102,1.24115,1.241,1.241,61200000.0
2005-02-11 01:04:00,1.24138,1.2414,1.24132,1.24133,148900003.0
2005-02-11 01:05:00,1.24154,1.24158,1.24134,1.24135,108600001.0
2005-02-11 01:06:00,1.24132,1.24138,1.24131,1.24138,38999999.0
2005-02-11 01:07:00,1.24143,1.24145,1.24136,1.24145,71000003.0
2005-02-11 01:08:00,1.2414,1.24145,1.24135,1.24145,66300000.0
2005-02-11 01:09:00,1.24145,1.24145,1.24145,1.24145,800000.0
2005-02-11 01:10:00,1.2413,1.24168,1.24124,1.24168,97699997.0
2005-02-11 01:11:00,1.2414,1.2414,1.2414,1.2414,35900002.0
2005-02-11 01:12:00,1.24142,1.24153,1.24142,1.24153,65200000.0
2005-02-11 01:13:00,1.2414,1.2414,1.2414,1.2414,3200000.0
2005-02-11 01:14:00,1.24135,1.24135,1.24135,1.24135,8600000.0
2005-02-11 01:15:00,1.24147,1.24157,1.24142,1.24157,85400001.0
2005-02-11 01:16:00,1.24158,1.2416,1.24152,1.24155,71200001.0
2005-02-11 01:17:00,1.24165,1.24173,1.2415,1.24173,62900000.0
2005-02-11 01:18:00,1.24156,1.2418,1.24147,1.24176,121499999.0
2005-02-11 01:19:00,1.24164,1.24186,1.24159,1.2418,131399999.0
2005-02-11 01:20:00,1.24182,1.2419,1.24182,1.24185,27800000.0
2005-02-11 01:21:00,1.24188,1.2419,1.24185,1.24185,33600000.0
2005-02-11 01:22:00,1.2419,1.2419,1.2419,1.2419,2400000.0
2005-02-11 01:23:00,1.24192,1.24192,1.2419,1.2419,50299999.0
2005-02-11 01:24:00,1.2419,1.2419,1.24182,1.24182,52399999.0
2005-02-11 01:25:00,1.2419,1.24193,1.24185,1.24193,65000000.0
2005-02-11 01:26:00,1.2419,1.2419,1.2419,1.2419,29600000.0
2005-02-11 01:27:00,1.24198,1.24198,1.24166,1.24172,111700002.0
2005-02-11 01:28:00,1.24195,1.24195,1.24188,1.24188,2400000.0
2005-02-11 01:29:00,1.24195,1.24195,1.24182,1.2419,77700001.0
2005-02-11 01:30:00,1.24182,1.24185,1.24182,1.24185,37499999.0
2005-02-11 01:31:00,1.24222,1.24222,1.24191,1.24191,86000001.0
2005-02-11 01:32:00,1.2419,1.24195,1.2419,1.24195,58300002.0
2005-02-11 01:33:00,1.24203,1.24203,1.24178,1.2418,92100001.0
2005-02-11 01:34:00,1.2417,1.24179,1.24153,1.24179,64499999.0
2005-02-11 01:35:00,1.24195,1.24195,1.2419,1.2419,11200000.0
2005-02-11 01:36:00,1.24195,1.24195,1.24185,1.2419,27199999.0
2005-02-11 01:37:00,1.24175,1.24188,1.24147,1.24147,131899999.0
2005-02-11 01:38:00,1.24173,1.24186,1.24169,1.24186,125600003.0
2005-02-11 01:39:00,1.24188,1.24195,1.24188,1.24195,58100002.0
2005-02-11 01:40:00,1.2421,1.2421,1.24185,1.2421,43000000.0
2005-02-11 01:41:00,1.24195,1.24195,1.24192,1.24192,1600000.0
2005-02-11 01:42:00,1.24226,1.24232,1.24217,1.24232,83700002.0
2005-02-11 01:43:00,1.2419,1.24198,1.2419,1.24198,103600003.0
2005-02-11 01:44:00,1.24181,1.24183,1.24172,1.24178,15600000.0
2005-02-11 01:45:00,1.24181,1.24181,1.24153,1.24157,33300000.0
2005-02-11 01:46:00,1.24173,1.24179,1.24169,1.24175,70800000.0
2005-02-11 01:47:00,1.24183,1.24183,1.24183,1.24183,8000000.0
2005-02-11 01:48:00,1.24185,1.24185,1.24178,1.2418,69900000.0
2005-02-11 01:49:00,1.24179,1.24186,1.24169,1.24185,237700001.0
2005-02-11 01:50:00,1.24187,1.24195,1.24187,1.24195,59100002.0
2005-02-11 01:51:00,1.24191,1.24219,1.24183,1.24219,128000000.0
2005-02-11 01:52:00,1.2419,1.24195,1.24185,1.24195,140700002.0
2005-02-11 01:53:00,1.24193,1.24212,1.24188,1.24212,97100000.0
2005-02-11 01:54:00,1.2419,1.2419,1.24185,1.2419,25599999.0
2005-02-11 01:55:00,1.2418,1.24215,1.2418,1.24215,21500000.0
2005-02-11 01:56:00,1.2419,1.2419,1.2419,1.2419,25500001.0
2005-02-11 01:57:00,1.24192,1.24192,1.24171,1.24174,64200001.0
2005-02-11 01:58:00,1.24202,1.24202,1.24177,1.24183,111600001.0
2005-02-11 01:59:00,1.24175,1.2418,1.24175,1.2418,8200000.0
2005-02-11 02:00:00,1.2418,1.24196,1.24177,1.24182,105399998.0
2005-02-11 02:01:00,1.24193,1.24205,1.24193,1.24197,58299999.0
2005-02-11 02:02:00,1.2421,1.2421,1.2421,1.2421,17600000.0
2005-02-11 02:03:00,1.24208,1.24215,1.242,1.24212,127199999.0
2005-02-11 02:04:00,1.24212,1.24215,1.24209,1.24209,51699999.0
2005-02-11 02:05:00,1.24215,1.24215,1.24202,1.2421,156699997.0
2005-02-11 02:06:00,1.24177,1.24203,1.24177,1.24197,80899998.0
2005-02-11 02:07:00,1.24195,1.24195,1.24182,1.24185,79700000.0
2005-02-11 02:08:00,1.2419,1.2419,1.24185,1.24185,79500000.0
2005-02-11 02:09:00,1.24191,1.24194,1.24191,1.24194,15300000.0
2005-02-11 02:10:00,1.24195,1.24211,1.24188,1.24189,82100000.0
2005-02-11 02:11:00,1.2419,1.2419,1.24185,1.2419,65300000.0
2005-02-11 02:12:00,1.24178,1.24208,1.24178,1.24191,126600001.0
2005-02-11 02:13:00,1.24216,1.24247,1.24216,1.24247,48899999.0
2005-02-11 02:14:00,1.24201,1.24209,1.24201,1.24209,39500000.0
2005-02-11 02:15:00,1.24225,1.24225,1.24215,1.24225,112199999.0
2005-02-11 02:16:00,1.24218,1.24226,1.24213,1.24226,149200003.0
2005-02-11 02:17:00,1.24263,1.24265,1.24249,1.24263,106200000.0
2005-02-11 02:18:00,1.24213,1.24213,1.24181,1.24199,32600000.0
2005-02-11 02:19:00,1.24166,1.24191,1.24165,1.24165,114100000.0
2005-02-11 02:20:00,1.24172,1.24221,1.24172,1.24221,69600000.0
2005-02-11 02:21:00,1.24163,1.24188,1.24163,1.24188,89500000.0
2005-02-11 02:22:00,1.24225,1.24225,1.24193,1.2422,133399999.0
2005-02-11 02:23:00,1.24198,1.24205,1.2419,1.24205,81300000.0
2005-02-11 02:24:00,1.24218,1.24218,1.24187,1.24187,30600000.0
2005-02-11 02:25:00,1.24195,1.24202,1.24195,1.24202,50700000.0
2005-02-11 02:26:00,1.242,1.242,1.24195,1.24195,27100000.0
2005-02-11 02:27:00,1.24203,1.24224,1.24197,1.24224,87200001.0
2005-02-11 02:28:00,1.242,1.242,1.242,1.242,11200000.0
2005-02-11 02:29:00,1.24201,1.2423,1.24197,1.24197,100200000.0
2005-02-11 02:30:00,1.24202,1.24202,1.242,1.242,92500002.0
2005-02-11 02:31:00,1.24194,1.2423,1.24194,1.2423,65200000.0
2005-02-11 02:32:00,1.24205,1.24205,1.242,1.242,62600002.0
2005-02-11 02:33:00,1.24205,1.24205,1.242,1.242,44999998.0
2005-02-11 02:34:00,1.24195,1.24195,1.24166,1.24166,111300002.0
2005-02-11 02:35:00,1.24175,1.24175,1.24165,1.24165,30600000.0
2005-02-11 02:36:00,1.2417,1.2417,1.2417,1.2417,42600002.0
2005-02-11 02:37:00,1.24187,1.24199,1.24186,1.24191,76600001.0
2005-02-11 02:38:00,1.24163,1.24184,1.2416,1.24184,85499999.0
2005-02-11 02:39:00,1.24183,1.24188,1.24169,1.24185,82699998.0
2005-02-11 02:40:00,1.2419,1.24203,1.24181,1.24183,102700000.0
2005-02-11 02:41:00,1.24194,1.24204,1.24185,1.24189,124700001.0
2005-02-11 02:42:00,1.2419,1.24195,1.2419,1.24195,53500002.0
2005-02-11 02:43:00,1.24219,1.24219,1.24198,1.24215,109800001.0
2005-02-11 02:44:00,1.24185,1.2419,1.24185,1.2419,6700000.0
2005-02-11 02:45:00,1.24178,1.24183,1.24167,1.24183,56600001.0
2005-02-11 02:46:00,1.24175,1.24186,1.24164,1.24186,135099999.0
2005-02-11 02:47:00,1.24208,1.24208,1.2418,1.2418,99000001.0
2005-02-11 02:48:00,1.24193,1.24195,1.24185,1.2419,66300000.0
2005-02-11 02:49:00,1.24195,1.24195,1.2419,1.2419,37500000.0
2005-02-11 02:50:00,1.24188,1.24188,1.24188,1.24188,5600000.0
2005-02-11 02:51:00,1.24185,1.24195,1.24185,1.24185,43200000.0
2005-02-11 02:52:00,1.2419,1.2419,1.24185,1.24185,9200000.0
2005-02-11 02:53:00,1.2418,1.24195,1.2418,1.24193,61699999.0
2005-02-11 02:54:00,1.24183,1.24183,1.24158,1.24183,54099999.0
2005-02-11 02:55:00,1.24183,1.24194,1.24166,1.24194,53900000.0
2005-02-11 02:56:00,1.24195,1.24195,1.2419,1.2419,39800001.0
2005-02-11 02:57:00,1.24192,1.24211,1.24173,1.24211,100200000.0
2005-02-11 02:58:00,1.24189,1.24189,1.24173,1.24185,93400000.0
2005-02-11 02:59:00,1.24175,1.24181,1.24153,1.24177,103500000.0
2005-02-11 03:00:00,1.24163,1.24187,1.24159,1.24187,103900001.0
2005-02-11 03:01:00,1.2418,1.2418,1.2418,1.2418,24899999.0
2005-02-11 03:02:00,1.24192,1.24193,1.24176,1.24187,60199999.0
2005-02-11 03:03:00,1.24182,1.24182,1.2417,1.2418,60600000.0
2005-02-11 03:04:00,1.24189,1.24196,1.24184,1.24184,105900000.0
2005-02-11 03:05:00,1.2418,1.24185,1.2417,1.2418,44000000.0
2005-02-11 03:06:00,1.24181,1.24185,1.24171,1.24185,71900000.0
2005-02-11 03:07:00,1.24185,1.24188,1.24185,1.24188,23900000.0
2005-02-11 03:08:00,1.2418,1.2418,1.24175,1.24175,39600000.0
2005-02-11 03:09:00,1.24187,1.24202,1.24184,1.24184,73300002.0
2005-02-11 03:10:00,1.24169,1.2417,1.24161,1.24165,128599999.0
2005-02-11 03:11:00,1.24175,1.24175,1.24165,1.24165,24700000.0
2005-02-11 03:12:00,1.2417,1.24192,1.2417,1.24192,31100001.0
2005-02-11 03:13:00,1.24177,1.24177,1.24162,1.24165,24800000.0
2005-02-11 03:14:00,1.24167,1.24167,1.24148,1.24148,118200001.0
2005-02-11 03:15:00,1.2415,1.2415,1.24138,1.24138,52600000.0
2005-02-11 03:16:00,1.24144,1.24154,1.24144,1.24154,18300000.0
2005-02-11 03:17:00,1.24148,1.24148,1.24128,1.24132,47300000.0
2005-02-11 03:18:00,1.24145,1.24145,1.24132,1.24143,47500000.0
2005-02-11 03:19:00,1.24134,1.24149,1.24131,1.24134,70500000.0
2005-02-11 03:20:00,1.24147,1.24147,1.24138,1.24138,10400000.0
2005-02-11 03:21:00,1.24141,1.24175,1.24136,1.24175,55399999.0
2005-02-11 03:22:00,1.24192,1.24194,1.24186,1.24186,49700000.0
2005-02-11 03:23:00,1.24173,1.2418,1.24155,1.24155,81699999.0
2005-02-11 03:24:00,1.24152,1.24166,1.24152,1.24158,71500000.0
2005-02-11 03:25:00,1.2416,1.24165,1.24155,1.24163,87799998.0
2005-02-11 03:26:00,1.24163,1.24165,1.24155,1.2416,48200000.0
2005-02-11 03:27:00,1.24165,1.24187,1.2416,1.24181,143599998.0
2005-02-11 03:28:00,1.2416,1.2416,1.2416,1.2416,26400000.0
2005-02-11 03:29:00,1.2416,1.2416,1.2415,1.24153,142299996.0
2005-02-11 03:30:00,1.2416,1.24168,1.24155,1.24155,107400001.0
2005-02-11 03:31:00,1.24188,1.24188,1.24156,1.24169,140299999.0
2005-02-11 03:32:00,1.2416,1.2416,1.2416,1.2416,6200000.0
2005-02-11 03:33:00,1.24183,1.24191,1.24155,1.24191,105900002.0
2005-02-11 03:34:00,1.24156,1.24165,1.24147,1.24152,120500004.0
2005-02-11 03:35:00,1.24138,1.24163,1.24138,1.24163,29700001.0
2005-02-11 03:36:00,1.24143,1.24155,1.24143,1.24155,75600002.0
2005-02-11 03:37:00,1.24163,1.2417,1.24146,1.24167,144200001.0
2005-02-11 03:38:00,1.24145,1.24155,1.24145,1.24155,36700000.0
2005-02-11 03:39:00,1.2415,1.24155,1.24148,1.2415,183000004.0
2005-02-11 03:40:00,1.24169,1.24182,1.24169,1.2417,62599999.0
2005-02-11 03:41:00,1.2415,1.24155,1.24145,1.24155,76400001.0
2005-02-11 03:42:00,1.24163,1.24173,1.2416,1.24173,117299999.0
2005-02-11 03:43:00,1.24155,1.24155,1.24143,1.24143,53500001.0
2005-02-11 03:44:00,1.2415,1.2415,1.24143,1.24143,30200000.0
2005-02-11 03:45:00,1.24142,1.2415,1.24131,1.24131,141499997.0
2005-02-11 03:46:00,1.24133,1.2414,1.24133,1.2414,36600000.0
2005-02-11 03:47:00,1.24171,1.24171,1.24159,1.24162,61000000.0
2005-02-11 03:48:00,1.24135,1.24143,1.24135,1.24135,68600001.0
2005-02-11 03:49:00,1.2417,1.24173,1.24165,1.24165,97700001.0
2005-02-11 03:50:00,1.2413,1.24133,1.24123,1.24123,45500000.0
2005-02-11 03:51:00,1.24159,1.24159,1.24125,1.24125,37600000.0
2005-02-11 03:52:00,1.24125,1.24125,1.24125,1.24125,40700001.0
2005-02-11 03:53:00,1.24135,1.24135,1.24125,1.24135,66199999.0
2005-02-11 03:54:00,1.24138,1.24138,1.2413,1.24138,65300001.0
2005-02-11 03:55:00,1.2413,1.2413,1.2413,1.2413,7600000.0
2005-02-11 03:56:00,1.24122,1.24135,1.24122,1.24125,53700000.0
2005-02-11 03:57:00,1.24138,1.24138,1.24119,1.24135,83300001.0
2005-02-11 03:58:00,1.24138,1.24148,1.24138,1.24148,8500000.0
2005-02-11 03:59:00,1.24133,1.24133,1.24119,1.24119,72600001.0
2005-02-11 04:00:00,1.2413,1.24135,1.2413,1.24135,1800000.0
2005-02-11 04:01:00,1.2414,1.2414,1.24127,1.24127,46299999.0
2005-02-11 04:02:00,1.24145,1.24145,1.24145,1.24145,77000000.0
2005-02-11 04:03:00,1.24171,1.24177,1.24161,1.24168,65400000.0
2005-02-11 04:04:00,1.24142,1.24142,1.24128,1.24128,45399999.0
2005-02-11 04:05:00,1.24132,1.24136,1.24119,1.24119,89000000.0
2005-02-11 04:06:00,1.2413,1.24142,1.24129,1.24135,71399999.0
2005-02-11 04:07:00,1.24135,1.24143,1.24135,1.2414,106699998.0
2005-02-11 04:08:00,1.24133,1.24137,1.24132,1.24132,95900000.0
2005-02-11 04:09:00,1.2415,1.24151,1.24144,1.24151,43400000.0
2005-02-11 04:10:00,1.2415,1.2415,1.2414,1.2415,227899998.0
2005-02-11 04:11:00,1.24164,1.24164,1.24161,1.24161,36900000.0
2005-02-11 04:12:00,1.24152,1.24155,1.24145,1.2415,141900003.0
2005-02-11 04:13:00,1.24183,1.24183,1.24174,1.2418,39200000.0
2005-02-11 04:14:00,1.24152,1.24158,1.2414,1.2414,87200001.0
2005-02-11 04:15:00,1.24145,1.24155,1.24143,1.24153,47400000.0
2005-02-11 04:16:00,1.24155,1.2416,1.24155,1.2416,52200001.0
2005-02-11 04:17:00,1.24172,1.24174,1.24163,1.24168,152499999.0
2005-02-11 04:18:00,1.2416,1.24162,1.2416,1.24162,8200000.0
2005-02-11 04:19:00,1.24155,1.24165,1.2414,1.2414,54800000.0
2005-02-11 04:20:00,1.24202,1.24202,1.24191,1.24191,31900000.0
2005-02-11 04:21:00,1.24155,1.2416,1.2415,1.24158,53199999.0
2005-02-11 04:22:00,1.24155,1.24165,1.24152,1.24162,121599998.0
2005-02-11 04:23:00,1.24188,1.24188,1.24178,1.24182,69600000.0
2005-02-11 04:24:00,1.24155,1.24165,1.24155,1.24155,42100000.0
2005-02-11 04:25:00,1.24153,1.2419,1.24153,1.2419,127800000.0
2005-02-11 04:26:00,1.24155,1.24155,1.24155,1.24155,26200000.0
2005-02-11 04:27:00,1.24184,1.24194,1.24184,1.24194,5300000.0
2005-02-11 04:28:00,1.2415,1.2415,1.2415,1.2415,1600000.0
2005-02-11 04:29:00,1.2416,1.24162,1.2415,1.24155,121699999.0
2005-02-11 04:30:00,1.24149,1.24184,1.24149,1.24176,173100003.0
2005-02-11 04:31:00,1.2416,1.2416,1.24143,1.24143,57400000.0
2005-02-11 04:32:00,1.24135,1.24147,1.24135,1.24147,54300002.0
2005-02-11 04:33:00,1.24141,1.24141,1.24119,1.24119,91100000.0
2005-02-11 04:34:00,1.24122,1.24131,1.24119,1.24121,82900000.0
2005-02-11 04:35:00,1.24155,1.2416,1.24131,1.24149,92700002.0
2005-02-11 04:36:00,1.24127,1.24135,1.24127,1.24135,84100002.0
2005-02-11 04:37:00,1.2413,1.24132,1.2413,1.24132,32100000.0
2005-02-11 04:38:00,1.2414,1.24149,1.2414,1.24148,54500000.0
2005-02-11 04:39:00,1.24131,1.24143,1.24122,1.24143,88900001.0
2005-02-11 04:40:00,1.24154,1.2418,1.24154,1.2418,81900002.0
2005-02-11 04:41:00,1.2415,1.2415,1.24145,1.24145,72700000.0
2005-02-11 04:42:00,1.2415,1.2415,1.2415,1.2415,12100000.0
2005-02-11 04:43:00,1.2418,1.2418,1.24135,1.24135,100500000.0
2005-02-11 04:44:00,1.2415,1.2415,1.2415,1.2415,11200000.0
2005-02-11 04:45:00,1.24178,1.24178,1.24142,1.24142,58799998.0
2005-02-11 04:46:00,1.2415,1.24152,1.24145,1.2415,69800000.0
2005-02-11 04:47:00,1.24167,1.24167,1.24146,1.24148,46800000.0
2005-02-11 04:48:00,1.2415,1.2415,1.24145,1.24145,56300000.0
2005-02-11 04:49:00,1.24147,1.24147,1.24118,1.24118,112300000.0
2005-02-11 04:50:00,1.24131,1.24143,1.24124,1.24138,55800000.0
2005-02-11 04:51:00,1.24155,1.24155,1.24145,1.2415,97799999.0
2005-02-11 04:52:00,1.24142,1.24172,1.24142,1.24151,86099998.0
2005-02-11 04:53:00,1.24149,1.24159,1.24143,1.24144,69100001.0
2005-02-11 04:54:00,1.24143,1.24156,1.24143,1.24156,36700000.0
2005-02-11 04:55:00,1.24151,1.24197,1.24151,1.24197,124500002.0
2005-02-11 04:56:00,1.24155,1.24165,1.24152,1.2416,85000003.0
2005-02-11 04:57:00,1.24187,1.24188,1.2418,1.24188,54700000.0
2005-02-11 04:58:00,1.2416,1.2416,1.2416,1.2416,37500000.0
2005-02-11 04:59:00,1.2419,1.2419,1.2415,1.24156,133700000.0
2005-02-11 05:00:00,1.2416,1.2416,1.2415,1.2415,30199999.0
2005-02-11 05:01:00,1.24193,1.24193,1.24163,1.24164,77899999.0
2005-02-11 05:02:00,1.2416,1.24168,1.24153,1.2416,43500000.0
2005-02-11 05:03:00,1.24162,1.24165,1.24162,1.24165,18400000.0
2005-02-11 05:04:00,1.24152,1.24159,1.24151,1.24151,87800002.0
2005-02-11 05:05:00,1.24177,1.24177,1.24176,1.24176,34300000.0
2005-02-11 05:06:00,1.24157,1.2416,1.24155,1.24158,62600000.0
2005-02-11 05:07:00,1.24168,1.24168,1.24152,1.2416,130900005.0
2005-02-11 05:08:00,1.24153,1.24196,1.24149,1.24196,74599999.0
2005-02-11 05:09:00,1.2416,1.24165,1.24152,1.24153,134899997.0
2005-02-11 05:10:00,1.24155,1.2416,1.24152,1.24158,171600001.0
2005-02-11 05:11:00,1.24186,1.24195,1.24178,1.24178,104899999.0
2005-02-11 05:12:00,1.24162,1.24165,1.2416,1.2416,40800001.0
2005-02-11 05:13:00,1.24152,1.24162,1.24152,1.24158,48200000.0
2005-02-11 05:14:00,1.24199,1.24199,1.24189,1.24193,22600000.0
2005-02-11 05:15:00,1.24155,1.2416,1.24153,1.24153,90800003.0
2005-02-11 05:16:00,1.24157,1.24161,1.24143,1.24143,84000000.0
2005-02-11 05:17:00,1.2415,1.24152,1.24145,1.24145,68500000.0
2005-02-11 05:18:00,1.24168,1.24171,1.24161,1.24161,101000001.0
2005-02-11 05:19:00,1.2415,1.2415,1.24142,1.24142,107399999.0
2005-02-11 05:20:00,1.24158,1.24158,1.24145,1.2415,84500001.0
2005-02-11 05:21:00,1.2415,1.2415,1.2415,1.2415,29700000.0
2005-02-11 05:22:00,1.24148,1.24154,1.24145,1.24152,105700000.0
2005-02-11 05:23:00,1.2415,1.2415,1.24139,1.24144,46300000.0
2005-02-11 05:24:00,1.24153,1.24153,1.24142,1.24142,52800001.0
2005-02-11 05:25:00,1.2416,1.2416,1.2416,1.2416,20700001.0
2005-02-11 05:26:00,1.2416,1.24165,1.24155,1.24155,45100000.0
2005-02-11 05:27:00,1.24164,1.24164,1.24143,1.2415,186900002.0
2005-02-11 05:28:00,1.2416,1.2416,1.2416,1.2416,32700000.0
2005-02-11 05:29:00,1.24157,1.24157,1.24147,1.24154,91300001.0
2005-02-11 05:30:00,1.24152,1.2416,1.24152,1.24155,147099999.0
2005-02-11 05:31:00,1.24178,1.24178,1.24141,1.24148,124799999.0
2005-02-11 05:32:00,1.24165,1.24165,1.24165,1.24165,24700000.0
2005-02-11 05:33:00,1.24155,1.24155,1.24145,1.2415,54500000.0
2005-02-11 05:34:00,1.24147,1.24147,1.24132,1.24132,40700000.0
2005-02-11 05:35:00,1.24145,1.24149,1.24128,1.24139,64900001.0
2005-02-11 05:36:00,1.24146,1.24154,1.24141,1.24154,133000001.0
2005-02-11 05:37:00,1.24145,1.2415,1.24145,1.2415,24099999.0
2005-02-11 05:38:00,1.24178,1.24179,1.24153,1.24174,75600000.0
2005-02-11 05:39:00,1.2415,1.24155,1.24145,1.24155,108400000.0
2005-02-11 05:40:00,1.24146,1.24183,1.2414,1.24183,103299998.0
2005-02-11 05:41:00,1.24177,1.24177,1.24152,1.24152,62500000.0
2005-02-11 05:42:00,1.24155,1.2417,1.24155,1.2417,65800000.0
2005-02-11 05:43:00,1.2416,1.2417,1.2416,1.2417,35200001.0
2005-02-11 05:44:00,1.24175,1.24185,1.24175,1.24178,106200000.0
2005-02-11 05:45:00,1.2418,1.24195,1.2418,1.24185,148600000.0
2005-02-11 05:46:00,1.2418,1.24185,1.2418,1.24185,18600000.0
2005-02-11 05:47:00,1.24177,1.24177,1.24157,1.24161,170700002.0
2005-02-11 05:48:00,1.24156,1.24204,1.24156,1.24197,67900000.0
2005-02-11 05:49:00,1.24162,1.24171,1.24162,1.24171,63299998.0
2005-02-11 05:50:00,1.24179,1.24213,1.24179,1.24213,41999999.0
2005-02-11 05:51:00,1.2416,1.24175,1.2416,1.24165,40100000.0
2005-02-11 05:52:00,1.24175,1.24175,1.24162,1.24162,193799996.0
2005-02-11 05:53:00,1.24168,1.24175,1.2416,1.24175,70799999.0
2005-02-11 05:54:00,1.24168,1.24183,1.24161,1.24183,131799998.0
2005-02-11 05:55:00,1.24203,1.24203,1.24183,1.24191,107099998.0
2005-02-11 05:56:00,1.24191,1.24201,1.24188,1.24189,181799999.0
2005-02-11 05:57:00,1.24198,1.242,1.24189,1.242,87700000.0
2005-02-11 05:58:00,1.242,1.24205,1.24195,1.24195,119099998.0
2005-02-11 05:59:00,1.24196,1.24202,1.24185,1.24202,121400001.0
2005-02-11 06:00:00,1.242,1.24206,1.242,1.24206,58400001.0
2005-02-11 06:01:00,1.24206,1.24206,1.24191,1.24193,11300000.0
2005-02-11 06:02:00,1.2419,1.242,1.24162,1.24162,65399999.0
2005-02-11 06:03:00,1.24174,1.24179,1.24164,1.2417,113500002.0
2005-02-11 06:04:00,1.24175,1.24192,1.2417,1.24182,155199999.0
2005-02-11 06:05:00,1.24212,1.24212,1.24194,1.24195,61000000.0
2005-02-11 06:06:00,1.24203,1.24209,1.24202,1.24205,89599999.0
2005-02-11 06:07:00,1.24212,1.24212,1.2419,1.2419,29700000.0
2005-02-11 06:08:00,1.24212,1.24227,1.24206,1.24207,83000002.0
2005-02-11 06:09:00,1.242,1.242,1.24195,1.24195,19100000.0
2005-02-11 06:10:00,1.24208,1.24208,1.2419,1.24202,72300000.0
2005-02-11 06:11:00,1.24216,1.24216,1.24197,1.24212,68600000.0
2005-02-11 06:12:00,1.24195,1.242,1.2419,1.2419,88690000.0
2005-02-11 06:13:00,1.24195,1.242,1.24195,1.242,38399999.0
2005-02-11 06:14:00,1.24195,1.24195,1.24181,1.24188,75900001.0
2005-02-11 06:15:00,1.24188,1.24199,1.24183,1.24188,96800000.0
2005-02-11 06:16:00,1.24191,1.24201,1.24187,1.24201,53799999.0
2005-02-11 06:17:00,1.242,1.24205,1.24195,1.242,64499998.0
2005-02-11 06:18:00,1.24202,1.24207,1.24195,1.242,99090001.0
2005-02-11 06:19:00,1.24191,1.2421,1.24191,1.24196,34300000.0
2005-02-11 06:20:00,1.24197,1.242,1.24197,1.242,100499997.0
2005-02-11 06:21:00,1.24183,1.24206,1.24177,1.24192,130200000.0
2005-02-11 06:22:00,1.24202,1.24203,1.24198,1.24203,37600000.0
2005-02-11 06:23:00,1.24203,1.24217,1.24197,1.24197,114300002.0
2005-02-11 06:24:00,1.242,1.24202,1.24195,1.242,85000002.0
2005-02-11 06:25:00,1.24195,1.24195,1.2418,1.2418,45400001.0
2005-02-11 06:26:00,1.24198,1.24208,1.24195,1.24195,137099999.0
2005-02-11 06:27:00,1.24196,1.24196,1.24184,1.24188,27600000.0
2005-02-11 06:28:00,1.24179,1.24193,1.24179,1.2418,22500000.0
2005-02-11 06:29:00,1.24185,1.24195,1.24185,1.2419,154700004.0
2005-02-11 06:30:00,1.24192,1.24192,1.24192,1.24192,21400000.0
2005-02-11 06:31:00,1.24187,1.24187,1.24174,1.24183,165500000.0
2005-02-11 06:32:00,1.24196,1.24196,1.24185,1.24186,88699999.0
2005-02-11 06:33:00,1.2419,1.2419,1.2418,1.2418,37599999.0
2005-02-11 06:34:00,1.24188,1.2419,1.24187,1.2419,62100000.0
2005-02-11 06:35:00,1.24179,1.24185,1.2417,1.24174,157799998.0
2005-02-11 06:36:00,1.24182,1.24182,1.24182,1.24182,4100000.0
2005-02-11 06:37:00,1.24205,1.24205,1.24191,1.24192,106600000.0
2005-02-11 06:38:00,1.24198,1.24198,1.2419,1.2419,100100002.0
2005-02-11 06:39:00,1.24186,1.242,1.24186,1.24192,41700000.0
2005-02-11 06:40:00,1.24197,1.24197,1.24179,1.24191,76899999.0
2005-02-11 06:41:00,1.242,1.24202,1.24193,1.242,102900002.0
2005-02-11 06:42:00,1.24202,1.24212,1.24197,1.24201,87200002.0
2005-02-11 06:43:00,1.24209,1.24244,1.24209,1.24244,75899999.0
2005-02-11 06:44:00,1.24194,1.24207,1.24194,1.24202,61599998.0
2005-02-11 06:45:00,1.24206,1.24226,1.24206,1.2422,52900000.0
2005-02-11 06:46:00,1.24215,1.24215,1.24205,1.24205,36600001.0
2005-02-11 06:47:00,1.24205,1.24215,1.24205,1.2421,30400000.0
2005-02-11 06:48:00,1.24225,1.24229,1.24215,1.24229,81800000.0
2005-02-11 06:49:00,1.24205,1.24205,1.24205,1.24205,3200000.0
2005-02-11 06:50:00,1.24222,1.24226,1.24215,1.24215,84100000.0
2005-02-11 06:51:00,1.24208,1.2421,1.2418,1.2421,72200003.0
2005-02-11 06:52:00,1.2421,1.24215,1.242,1.24205,126100001.0
2005-02-11 06:53:00,1.24228,1.24228,1.24219,1.24226,68800001.0
2005-02-11 06:54:00,1.2421,1.2421,1.2421,1.2421,68000000.0
2005-02-11 06:55:00,1.24218,1.24218,1.24212,1.24212,44400000.0
2005-02-11 06:56:00,1.2421,1.24215,1.2421,1.2421,106499997.0
2005-02-11 06:57:00,1.2421,1.2421,1.24205,1.24205,15200000.0
2005-02-11 06:58:00,1.2421,1.2421,1.2421,1.2421,64600000.0
2005-02-11 06:59:00,1.24223,1.24223,1.24205,1.2421,115600000.0
2005-02-11 07:00:00,1.24205,1.2421,1.24205,1.24205,65500002.0
2005-02-11 07:01:00,1.24215,1.24215,1.24205,1.24205,146599999.0
2005-02-11 07:02:00,1.2421,1.2421,1.24202,1.24202,3200000.0
2005-02-11 07:03:00,1.24256,1.24256,1.24204,1.24209,108500000.0
2005-02-11 07:04:00,1.24205,1.2421,1.242,1.2421,110900002.0
2005-02-11 07:05:00,1.24207,1.24225,1.24207,1.24225,12900000.0
2005-02-11 07:06:00,1.24215,1.24215,1.24205,1.2421,122800001.0
2005-02-11 07:07:00,1.2421,1.24212,1.24205,1.24205,18400000.0
2005-02-11 07:08:00,1.24229,1.24242,1.24211,1.24242,98600002.0
2005-02-11 07:09:00,1.24205,1.24215,1.24205,1.24205,94800002.0
2005-02-11 07:10:00,1.24207,1.24235,1.24207,1.24219,87100001.0
2005-02-11 07:11:00,1.2421,1.2421,1.2421,1.2421,23900000.0
2005-02-11 07:12:00,1.24226,1.24242,1.24215,1.24235,195200001.0
2005-02-11 07:13:00,1.2421,1.24215,1.24202,1.2421,83800000.0
2005-02-11 07:14:00,1.24205,1.2421,1.24205,1.24207,49800000.0
2005-02-11 07:15:00,1.24242,1.24242,1.24209,1.24209,92600002.0
2005-02-11 07:16:00,1.2421,1.24215,1.242,1.24205,144000001.0
2005-02-11 07:17:00,1.24219,1.24243,1.24214,1.24214,104600002.0
2005-02-11 07:18:00,1.24213,1.24228,1.24212,1.24228,40800000.0
2005-02-11 07:19:00,1.24243,1.24243,1.24214,1.24221,82400000.0
2005-02-11 07:20:00,1.24225,1.2423,1.24225,1.2423,4000000.0
2005-02-11 07:21:00,1.24227,1.24235,1.24225,1.2423,123900000.0
2005-02-11 07:22:00,1.24225,1.2423,1.24225,1.2423,67299998.0
2005-02-11 07:23:00,1.24229,1.24229,1.24212,1.24216,63100000.0
2005-02-11 07:24:00,1.24232,1.24232,1.24205,1.24218,99400001.0
2005-02-11 07:25:00,1.24212,1.24219,1.24212,1.24213,134099998.0
2005-02-11 07:26:00,1.24224,1.24229,1.24214,1.2422,170900003.0
2005-02-11 07:27:00,1.2422,1.2422,1.24218,1.24218,33900000.0
2005-02-11 07:28:00,1.24209,1.24209,1.2419,1.242,102300001.0
2005-02-11 07:29:00,1.2419,1.24215,1.24183,1.24202,65700000.0
2005-02-11 07:30:00,1.24202,1.24208,1.24202,1.24208,53900002.0
2005-02-11 07:31:00,1.24208,1.24235,1.24208,1.24222,105999999.0
2005-02-11 07:32:00,1.24225,1.24225,1.2422,1.2422,26300000.0
2005-02-11 07:33:00,1.24222,1.24224,1.24214,1.24214,72899999.0
2005-02-11 07:34:00,1.24224,1.2423,1.24222,1.24222,106199999.0
2005-02-11 07:35:00,1.24215,1.24225,1.24215,1.2422,61500000.0
2005-02-11 07:36:00,1.24213,1.24239,1.24207,1.24239,38800000.0
2005-02-11 07:37:00,1.24222,1.24223,1.2421,1.2421,69099999.0
2005-02-11 07:38:00,1.2422,1.24225,1.24216,1.24225,9100000.0
2005-02-11 07:39:00,1.24225,1.2423,1.24225,1.24227,90900001.0
2005-02-11 07:40:00,1.24225,1.2423,1.24225,1.24228,77399998.0
2005-02-11 07:41:00,1.24209,1.24221,1.24209,1.24221,45699999.0
2005-02-11 07:42:00,1.24227,1.24235,1.24225,1.24235,142499998.0
2005-02-11 07:43:00,1.24222,1.24222,1.24218,1.24218,55299999.0
2005-02-11 07:44:00,1.2423,1.24235,1.2422,1.24235,44700000.0
2005-02-11 07:45:00,1.24222,1.24237,1.24222,1.24235,74599998.0
2005-02-11 07:46:00,1.24227,1.2423,1.24227,1.2423,66699999.0
2005-02-11 07:47:00,1.24226,1.24248,1.24226,1.24234,31500000.0
2005-02-11 07:48:00,1.2423,1.24235,1.2423,1.2423,91200000.0
2005-02-11 07:49:00,1.24217,1.24231,1.24217,1.24222,84800000.0
2005-02-11 07:50:00,1.24235,1.24235,1.24235,1.24235,15900000.0
2005-02-11 07:51:00,1.2423,1.24232,1.24225,1.24225,112699999.0
2005-02-11 07:52:00,1.24245,1.24252,1.24228,1.24228,31100000.0
2005-02-11 07:53:00,1.2423,1.2423,1.2423,1.2423,17100000.0
2005-02-11 07:54:00,1.2423,1.24235,1.24225,1.24225,171200001.0
2005-02-11 07:55:00,1.24252,1.24257,1.24242,1.24249,147599999.0
2005-02-11 07:56:00,1.24229,1.24241,1.24222,1.24228,174500001.0
2005-02-11 07:57:00,1.2423,1.24242,1.2423,1.24231,88600002.0
2005-02-11 07:58:00,1.24233,1.24246,1.24233,1.24246,84899999.0
2005-02-11 07:59:00,1.24241,1.24241,1.24236,1.2424,76700000.0
2005-02-11 08:00:00,1.24235,1.24245,1.24235,1.24245,83200001.0
2005-02-11 08:01:00,1.2425,1.2427,1.2425,1.2427,47599998.0
2005-02-11 08:02:00,1.24236,1.24249,1.24234,1.24234,49500000.0
2005-02-11 08:03:00,1.24234,1.24253,1.24234,1.24243,123400001.0
2005-02-11 08:04:00,1.2424,1.24253,1.2424,1.24247,105500000.0
2005-02-11 08:05:00,1.24242,1.2425,1.24239,1.24241,138700002.0
2005-02-11 08:06:00,1.24251,1.2427,1.24251,1.24257,49999999.0
2005-02-11 08:07:00,1.2424,1.24242,1.24235,1.2424,122000000.0
2005-02-11 08:08:00,1.24275,1.24275,1.24253,1.24255,58200000.0
2005-02-11 08:09:00,1.24242,1.24249,1.24225,1.24225,101000002.0
2005-02-11 08:10:00,1.24241,1.24267,1.24226,1.24267,139200002.0
2005-02-11 08:11:00,1.24252,1.24255,1.24243,1.24255,53600001.0
2005-02-11 08:12:00,1.24247,1.2426,1.24233,1.24233,88800000.0
2005-02-11 08:13:00,1.2426,1.2426,1.24229,1.24229,19100000.0
2005-02-11 08:14:00,1.24228,1.24243,1.24228,1.24239,21700000.0
2005-02-11 08:15:00,1.24248,1.24252,1.24239,1.24252,56000000.0
2005-02-11 08:16:00,1.2424,1.2424,1.24235,1.24235,54600001.0
2005-02-11 08:17:00,1.24238,1.24247,1.24235,1.24237,172700000.0
2005-02-11 08:18:00,1.24234,1.24259,1.24234,1.24259,68100000.0
2005-02-11 08:19:00,1.24255,1.24255,1.2425,1.24255,73199998.0
2005-02-11 08:20:00,1.24251,1.24255,1.24243,1.24243,88900000.0
2005-02-11 08:21:00,1.24247,1.24249,1.24241,1.24249,46099999.0
2005-02-11 08:22:00,1.24264,1.24271,1.24249,1.24249,42600000.0
2005-02-11 08:23:00,1.2425,1.24255,1.24245,1.2425,106800001.0
2005-02-11 08:24:00,1.24247,1.2425,1.24245,1.2425,33399999.0
2005-02-11 08:25:00,1.24248,1.24248,1.24227,1.24232,146099998.0
2005-02-11 08:26:00,1.24237,1.24251,1.24233,1.24251,132700002.0
2005-02-11 08:27:00,1.2424,1.24255,1.2424,1.24252,107000001.0
2005-02-11 08:28:00,1.2425,1.2425,1.2425,1.2425,10300000.0
2005-02-11 08:29:00,1.24256,1.24263,1.24256,1.24256,41500000.0
2005-02-11 08:30:00,1.24243,1.24253,1.24243,1.2425,36500000.0
2005-02-11 08:31:00,1.24258,1.24266,1.24257,1.2426,109700003.0
2005-02-11 08:32:00,1.24255,1.24255,1.24242,1.2425,184800000.0
2005-02-11 08:33:00,1.24245,1.24255,1.24245,1.24255,124400001.0
2005-02-11 08:34:00,1.24247,1.24256,1.24247,1.24256,48200001.0
2005-02-11 08:35:00,1.24265,1.24265,1.24239,1.24245,61800000.0
2005-02-11 08:36:00,1.24257,1.24257,1.24241,1.24249,98700001.0
2005-02-11 08:37:00,1.2425,1.2425,1.2425,1.2425,32799999.0
2005-02-11 08:38:00,1.2427,1.24278,1.24249,1.24278,49100000.0
2005-02-11 08:39:00,1.24245,1.24255,1.24245,1.2425,86399998.0
2005-02-11 08:40:00,1.24245,1.24256,1.24243,1.24255,107700002.0
2005-02-11 08:41:00,1.24262,1.2427,1.24251,1.24251,14700000.0
2005-02-11 08:42:00,1.24255,1.2426,1.24255,1.2426,127900000.0
2005-02-11 08:43:00,1.24279,1.24281,1.2426,1.2426,72400001.0
2005-02-11 08:44:00,1.24255,1.24255,1.24238,1.24248,135000000.0
2005-02-11 08:45:00,1.24242,1.24275,1.24242,1.24275,100300002.0
2005-02-11 08:46:00,1.2425,1.24252,1.2425,1.24252,23599999.0
2005-02-11 08:47:00,1.24266,1.24273,1.24253,1.24273,54000000.0
2005-02-11 08:48:00,1.2425,1.2425,1.24245,1.24245,16100000.0
2005-02-11 08:49:00,1.2425,1.24255,1.2425,1.24255,52700000.0
2005-02-11 08:50:00,1.24267,1.24282,1.24261,1.24282,69800001.0
2005-02-11 08:51:00,1.24248,1.24249,1.24234,1.24234,31800000.0
2005-02-11 08:52:00,1.24234,1.24244,1.24234,1.24234,85899999.0
2005-02-11 08:53:00,1.24253,1.24253,1.24241,1.24248,51400000.0
2005-02-11 08:54:00,1.24252,1.24277,1.24252,1.24277,70100003.0
2005-02-11 08:55:00,1.24238,1.24238,1.24192,1.24204,102800000.0
2005-02-11 08:56:00,1.24201,1.24212,1.24201,1.24212,62600000.0
2005-02-11 08:57:00,1.24206,1.24206,1.24184,1.24184,145799999.0
2005-02-11 08:58:00,1.24196,1.24197,1.24181,1.24197,102899997.0
2005-02-11 08:59:00,1.24212,1.24218,1.24184,1.24184,161599997.0
2005-02-11 09:00:00,1.24195,1.24204,1.24186,1.24191,225200003.0
2005-02-11 09:01:00,1.24188,1.24202,1.24184,1.24189,110999999.0
2005-02-11 09:02:00,1.242,1.24205,1.24192,1.24192,78600000.0
2005-02-11 09:03:00,1.242,1.24205,1.24195,1.242,98700000.0
2005-02-11 09:04:00,1.2421,1.24224,1.24204,1.24217,122199999.0
2005-02-11 09:05:00,1.24214,1.24214,1.24199,1.24199,24000000.0
2005-02-11 09:06:00,1.24194,1.24204,1.24194,1.24203,91699999.0
2005-02-11 09:07:00,1.24215,1.24243,1.24207,1.24207,116099999.0
2005-02-11 09:08:00,1.24226,1.24228,1.24205,1.24207,151299998.0
2005-02-11 09:09:00,1.24217,1.24218,1.24208,1.2421,78999999.0
2005-02-11 09:10:00,1.242,1.242,1.24198,1.24198,66999999.0
2005-02-11 09:11:00,1.24194,1.242,1.24193,1.24193,141600001.0
2005-02-11 09:12:00,1.24197,1.24202,1.24185,1.24197,89499999.0
2005-02-11 09:13:00,1.24191,1.24192,1.24174,1.24192,99499999.0
2005-02-11 09:14:00,1.24184,1.24195,1.24179,1.24179,79500002.0
2005-02-11 09:15:00,1.2418,1.24191,1.2418,1.24182,32690001.0
2005-02-11 09:16:00,1.24173,1.24173,1.24135,1.2414,70799999.0
2005-02-11 09:17:00,1.24174,1.2419,1.24146,1.24146,94999999.0
2005-02-11 09:18:00,1.24134,1.24148,1.24134,1.2414,88600000.0
2005-02-11 09:19:00,1.24137,1.24143,1.24134,1.24134,61300000.0
2005-02-11 09:20:00,1.24142,1.24144,1.24123,1.24125,117999999.0
2005-02-11 09:21:00,1.24111,1.24111,1.24074,1.24074,63099997.0
2005-02-11 09:22:00,1.24108,1.24108,1.24082,1.24103,49600000.0
2005-02-11 09:23:00,1.24108,1.2411,1.241,1.24103,85900000.0
2005-02-11 09:24:00,1.24109,1.24132,1.24105,1.24117,103800001.0
2005-02-11 09:25:00,1.24133,1.24134,1.24103,1.24134,98699999.0
2005-02-11 09:26:00,1.24124,1.2413,1.24116,1.24118,58200000.0
2005-02-11 09:27:00,1.24133,1.24159,1.24133,1.24153,75700000.0
2005-02-11 09:28:00,1.2416,1.24168,1.24154,1.24154,46499999.0
2005-02-11 09:29:00,1.24153,1.2417,1.24153,1.2417,14500000.0
2005-02-11 09:30:00,1.24163,1.24163,1.24155,1.24155,44900002.0
2005-02-11 09:31:00,1.24154,1.24166,1.24154,1.24164,72299998.0
2005-02-11 09:32:00,1.24157,1.24164,1.24155,1.24155,48799999.0
2005-02-11 09:33:00,1.24175,1.2418,1.24156,1.24162,151900002.0
2005-02-11 09:34:00,1.24151,1.24165,1.24151,1.24151,118400002.0
2005-02-11 09:35:00,1.24166,1.24176,1.2416,1.24161,136400000.0
2005-02-11 09:36:00,1.24162,1.24167,1.2416,1.24162,106800001.0
2005-02-11 09:37:00,1.2416,1.24165,1.24155,1.24155,26900000.0
2005-02-11 09:38:00,1.24182,1.24187,1.24165,1.24165,98600000.0
2005-02-11 09:39:00,1.24162,1.24165,1.24123,1.24123,54100000.0
2005-02-11 09:40:00,1.24139,1.24139,1.24111,1.24132,211200003.0
2005-02-11 09:41:00,1.24123,1.24135,1.24123,1.24125,86400002.0
2005-02-11 09:42:00,1.24129,1.24129,1.24108,1.2411,82499998.0
2005-02-11 09:43:00,1.24107,1.2412,1.24103,1.24103,77600001.0
2005-02-11 09:44:00,1.24096,1.2411,1.24096,1.24102,82199999.0
2005-02-11 09:45:00,1.24101,1.24117,1.24101,1.24105,55400000.0
2005-02-11 09:46:00,1.24104,1.24111,1.24104,1.24111,34300000.0
2005-02-11 09:47:00,1.24106,1.24127,1.241,1.24115,52600000.0
2005-02-11 09:48:00,1.24121,1.24121,1.24116,1.24119,52300001.0
2005-02-11 09:49:00,1.24126,1.24126,1.24126,1.24126,41099999.0
2005-02-11 09:50:00,1.24121,1.24127,1.2412,1.24127,43399999.0
2005-02-11 09:51:00,1.2413,1.2413,1.24117,1.2412,10700000.0
2005-02-11 09:52:00,1.24117,1.24117,1.24102,1.24102,113100000.0
2005-02-11 09:53:00,1.241,1.24115,1.2408,1.24104,98200000.0
2005-02-11 09:54:00,1.24112,1.24115,1.241,1.241,56400001.0
2005-02-11 09:55:00,1.24091,1.24091,1.24063,1.24074,79399999.0
2005-02-11 09:56:00,1.24038,1.24038,1.23956,1.23956,84800000.0
2005-02-11 09:57:00,1.23967,1.24007,1.23967,1.23982,96799999.0
2005-02-11 09:58:00,1.23987,1.2399,1.23981,1.2399,39000001.0
2005-02-11 09:59:00,1.23995,1.24005,1.23989,1.23989,104600003.0
2005-02-11 10:00:00,1.2404,1.24049,1.2401,1.24037,69300001.0
2005-02-11 10:01:00,1.24046,1.24046,1.24019,1.24019,122300000.0
2005-02-11 10:02:00,1.24065,1.24076,1.24047,1.24063,193700001.0
2005-02-11 10:03:00,1.24083,1.24098,1.24075,1.24089,77100002.0
2005-02-11 10:04:00,1.24106,1.24122,1.24106,1.24116,109400002.0
2005-02-11 10:05:00,1.24122,1.24122,1.24076,1.24108,50999999.0
2005-02-11 10:06:00,1.24132,1.24141,1.24128,1.24137,84100001.0
2005-02-11 10:07:00,1.24121,1.24136,1.24121,1.24136,42500002.0
2005-02-11 10:08:00,1.24146,1.24165,1.24146,1.24165,59300001.0
2005-02-11 10:09:00,1.24141,1.24145,1.24141,1.24143,30700000.0
2005-02-11 10:10:00,1.24137,1.24143,1.24137,1.2414,73900000.0
2005-02-11 10:11:00,1.24135,1.24145,1.24135,1.24137,146400002.0
2005-02-11 10:12:00,1.2413,1.24156,1.2413,1.24155,121300002.0
2005-02-11 10:13:00,1.2414,1.24145,1.2414,1.24145,82200001.0
2005-02-11 10:14:00,1.24136,1.24137,1.2412,1.24137,69900000.0
2005-02-11 10:15:00,1.24149,1.24155,1.2413,1.24135,113900002.0
2005-02-11 10:16:00,1.24154,1.24157,1.2413,1.2413,176599999.0
2005-02-11 10:17:00,1.24134,1.24154,1.24134,1.24145,117900001.0
2005-02-11 10:18:00,1.24147,1.24158,1.24139,1.24154,192299999.0
2005-02-11 10:19:00,1.24156,1.24167,1.24151,1.24153,97599998.0
2005-02-11 10:20:00,1.24168,1.24173,1.24154,1.24172,132900001.0
2005-02-11 10:21:00,1.24174,1.24186,1.2416,1.24164,103500002.0
2005-02-11 10:22:00,1.24166,1.24172,1.24163,1.24163,109500001.0
2005-02-11 10:23:00,1.2417,1.24192,1.2417,1.24186,94400001.0
2005-02-11 10:24:00,1.24213,1.2424,1.24207,1.2424,96800002.0
2005-02-11 10:25:00,1.24248,1.24251,1.24236,1.24247,61600000.0
2005-02-11 10:26:00,1.24248,1.24248,1.24237,1.24237,16500000.0
2005-02-11 10:27:00,1.24237,1.24242,1.24228,1.24239,154199999.0
2005-02-11 10:28:00,1.24245,1.24252,1.24236,1.24239,136200002.0
2005-02-11 10:29:00,1.24224,1.24224,1.2416,1.24183,226699998.0
2005-02-11 10:30:00,1.24153,1.24175,1.24149,1.24175,123700001.0
2005-02-11 10:31:00,1.24185,1.24199,1.2417,1.2419,114600001.0
2005-02-11 10:32:00,1.24181,1.24186,1.24165,1.24182,128400003.0
2005-02-11 10:33:00,1.24143,1.24172,1.24143,1.2417,154000001.0
2005-02-11 10:34:00,1.24169,1.24181,1.24165,1.24165,89900001.0
2005-02-11 10:35:00,1.2417,1.24175,1.24152,1.24152,119000002.0
2005-02-11 10:36:00,1.2419,1.2419,1.24164,1.24189,102600000.0
2005-02-11 10:37:00,1.24175,1.24185,1.24175,1.24185,69599999.0
2005-02-11 10:38:00,1.24185,1.24185,1.24172,1.24172,180000002.0
2005-02-11 10:39:00,1.2418,1.24188,1.2418,1.2418,45000000.0
2005-02-11 10:40:00,1.24173,1.24186,1.24173,1.24186,97900003.0
2005-02-11 10:41:00,1.24186,1.24188,1.24175,1.24175,93999998.0
2005-02-11 10:42:00,1.2418,1.24197,1.2418,1.24197,201700000.0
2005-02-11 10:43:00,1.2419,1.24223,1.2419,1.24223,81100001.0
2005-02-11 10:44:00,1.2419,1.24195,1.24185,1.24192,129000001.0
2005-02-11 10:45:00,1.24195,1.24195,1.24188,1.2419,159799999.0
2005-02-11 10:46:00,1.242,1.24205,1.24194,1.24199,74699999.0
2005-02-11 10:47:00,1.242,1.242,1.24186,1.24189,76600001.0
2005-02-11 10:48:00,1.24192,1.24196,1.24185,1.2419,112500001.0
2005-02-11 10:49:00,1.242,1.24201,1.24187,1.24197,82400000.0
2005-02-11 10:50:00,1.24184,1.24194,1.24175,1.24187,165100002.0
2005-02-11 10:51:00,1.24183,1.24193,1.24179,1.24193,56600001.0
2005-02-11 10:52:00,1.24179,1.24179,1.24152,1.24152,39990000.0
2005-02-11 10:53:00,1.24155,1.24161,1.2415,1.2415,78400003.0
2005-02-11 10:54:00,1.24155,1.24167,1.24155,1.2416,119199997.0
2005-02-11 10:55:00,1.24153,1.24159,1.24137,1.24137,93099999.0
2005-02-11 10:56:00,1.24147,1.24159,1.24147,1.24151,72199999.0
2005-02-11 10:57:00,1.2416,1.24182,1.2415,1.24171,75200000.0
2005-02-11 10:58:00,1.24153,1.24165,1.2415,1.24152,103100000.0
2005-02-11 10:59:00,1.24155,1.24155,1.24147,1.2415,2400000.0
2005-02-11 11:00:00,1.24143,1.24152,1.24143,1.24148,85400002.0
2005-02-11 11:01:00,1.2415,1.24152,1.24145,1.2415,43000000.0
2005-02-11 11:02:00,1.2415,1.2415,1.24145,1.2415,65500002.0
2005-02-11 11:03:00,1.24151,1.24155,1.24131,1.24142,38500000.0
2005-02-11 11:04:00,1.24134,1.24142,1.24132,1.24132,108400001.0
2005-02-11 11:05:00,1.24132,1.24141,1.24132,1.24133,71899999.0
2005-02-11 11:06:00,1.24135,1.24145,1.24135,1.24135,70200001.0
2005-02-11 11:07:00,1.2415,1.2415,1.24142,1.24142,42300000.0
2005-02-11 11:08:00,1.24146,1.24158,1.24138,1.24142,211700003.0
2005-02-11 11:09:00,1.24145,1.24156,1.24145,1.24145,107400003.0
2005-02-11 11:10:00,1.24141,1.24148,1.24139,1.24148,40999999.0
2005-02-11 11:11:00,1.24148,1.24159,1.24145,1.24157,77899999.0
2005-02-11 11:12:00,1.24178,1.24178,1.24156,1.24161,74400000.0
2005-02-11 11:13:00,1.24164,1.24173,1.24155,1.24155,80800000.0
2005-02-11 11:14:00,1.2417,1.24188,1.24169,1.24174,111000001.0
2005-02-11 11:15:00,1.24179,1.24191,1.24176,1.24182,165200001.0
2005-02-11 11:16:00,1.24178,1.24188,1.24167,1.24188,106900001.0
2005-02-11 11:17:00,1.24179,1.24179,1.24156,1.24156,61800001.0
2005-02-11 11:18:00,1.2418,1.2418,1.24165,1.24169,86200001.0
2005-02-11 11:19:00,1.24176,1.24176,1.24136,1.24136,111899998.0
2005-02-11 11:20:00,1.2415,1.2417,1.24139,1.24139,143290001.0
2005-02-11 11:21:00,1.24178,1.2418,1.24174,1.24174,31700000.0
2005-02-11 11:22:00,1.24177,1.24197,1.24177,1.24189,157699999.0
2005-02-11 11:23:00,1.24175,1.24185,1.24175,1.24185,122600003.0
2005-02-11 11:24:00,1.24175,1.24182,1.24175,1.2418,94400003.0
2005-02-11 11:25:00,1.24179,1.24185,1.24158,1.24185,100000001.0
2005-02-11 11:26:00,1.24189,1.24189,1.24178,1.24178,77000001.0
2005-02-11 11:27:00,1.24174,1.24186,1.24172,1.24186,127900000.0
2005-02-11 11:28:00,1.24178,1.24179,1.24167,1.24171,68299999.0
2005-02-11 11:29:00,1.24172,1.2418,1.2415,1.2415,44600000.0
2005-02-11 11:30:00,1.2416,1.24179,1.24156,1.24156,121600000.0
2005-02-11 11:31:00,1.24162,1.24196,1.24162,1.24196,112900001.0
2005-02-11 11:32:00,1.24189,1.242,1.24185,1.2419,310100006.0
2005-02-11 11:33:00,1.2418,1.2418,1.24153,1.24153,75299997.0
2005-02-11 11:34:00,1.24148,1.24155,1.24138,1.24141,151900001.0
2005-02-11 11:35:00,1.24142,1.24152,1.24124,1.24124,97600001.0
2005-02-11 11:36:00,1.24122,1.24172,1.24122,1.24171,130500000.0
2005-02-11 11:37:00,1.24118,1.24125,1.24117,1.24117,101000000.0
2005-02-11 11:38:00,1.24135,1.24159,1.24135,1.24158,108700002.0
2005-02-11 11:39:00,1.2412,1.24123,1.24115,1.24123,35100000.0
2005-02-11 11:40:00,1.2412,1.24125,1.24113,1.2412,95799999.0
2005-02-11 11:41:00,1.24128,1.24128,1.24117,1.2412,182799999.0
2005-02-11 11:42:00,1.2412,1.24125,1.24115,1.24115,37900000.0
2005-02-11 11:43:00,1.24114,1.24147,1.24114,1.24147,102999997.0
2005-02-11 11:44:00,1.241,1.2412,1.241,1.24118,165699997.0
2005-02-11 11:45:00,1.24125,1.24125,1.2412,1.2412,45800001.0
2005-02-11 11:46:00,1.24125,1.24125,1.24115,1.24125,91599999.0
2005-02-11 11:47:00,1.24146,1.24164,1.24146,1.24164,18400000.0
2005-02-11 11:48:00,1.2418,1.24181,1.24176,1.2418,82700002.0
2005-02-11 11:49:00,1.24174,1.24189,1.24174,1.24175,108600001.0
2005-02-11 11:50:00,1.24183,1.2419,1.24177,1.24182,127600003.0
2005-02-11 11:51:00,1.2418,1.24195,1.2418,1.24182,60099999.0
2005-02-11 11:52:00,1.24189,1.24193,1.24177,1.2418,195200003.0
2005-02-11 11:53:00,1.24169,1.24169,1.24132,1.24132,155799997.0
2005-02-11 11:54:00,1.24133,1.24176,1.24127,1.2414,52500000.0
2005-02-11 11:55:00,1.24146,1.24151,1.24124,1.24138,177500000.0
2005-02-11 11:56:00,1.24171,1.24171,1.24126,1.24127,81100003.0
2005-02-11 11:57:00,1.24145,1.24155,1.2412,1.2412,121500000.0
2005-02-11 11:58:00,1.24127,1.24166,1.24127,1.24157,78000001.0
2005-02-11 11:59:00,1.24163,1.24184,1.24163,1.24184,154199999.0
2005-02-11 12:00:00,1.24198,1.24198,1.24191,1.24193,53900001.0
2005-02-11 12:01:00,1.2421,1.24214,1.24148,1.24213,108399999.0
2005-02-11 12:02:00,1.24225,1.2423,1.24225,1.24225,31900001.0
2005-02-11 12:03:00,1.24225,1.24226,1.24213,1.24213,129000000.0
2005-02-11 12:04:00,1.24226,1.24226,1.24212,1.24218,66399999.0
2005-02-11 12:05:00,1.24197,1.24197,1.24156,1.24181,77200002.0
2005-02-11 12:06:00,1.24208,1.24208,1.24187,1.24187,22000000.0
2005-02-11 12:07:00,1.24195,1.24204,1.2419,1.2419,33700000.0
2005-02-11 12:08:00,1.24188,1.24202,1.24186,1.24199,107000001.0
2005-02-11 12:09:00,1.24205,1.24215,1.24187,1.24215,190199996.0
2005-02-11 12:10:00,1.2419,1.24195,1.2419,1.24195,9200000.0
2005-02-11 12:11:00,1.24185,1.24195,1.24185,1.24192,83000001.0
2005-02-11 12:12:00,1.24195,1.24206,1.24167,1.2419,111000000.0
2005-02-11 12:13:00,1.24222,1.24228,1.24197,1.24197,97589999.0
2005-02-11 12:14:00,1.24194,1.24219,1.24194,1.24196,101799999.0
2005-02-11 12:15:00,1.24218,1.24241,1.24218,1.24219,121000003.0
2005-02-11 12:16:00,1.24194,1.24215,1.24194,1.24215,59700000.0
2005-02-11 12:17:00,1.24223,1.24223,1.24191,1.24191,96200001.0
2005-02-11 12:18:00,1.24216,1.24216,1.24197,1.242,142000000.0
2005-02-11 12:19:00,1.24215,1.24226,1.24215,1.24215,77900000.0
2005-02-11 12:20:00,1.24217,1.24236,1.24216,1.24216,132800001.0
2005-02-11 12:21:00,1.24219,1.24219,1.24191,1.24191,152300003.0
2005-02-11 12:22:00,1.242,1.242,1.24191,1.24194,58800001.0
2005-02-11 12:23:00,1.24199,1.24199,1.24192,1.24193,50700000.0
2005-02-11 12:24:00,1.24198,1.242,1.24187,1.24187,72999998.0
2005-02-11 12:25:00,1.24185,1.24206,1.24183,1.242,117099999.0
2005-02-11 12:26:00,1.24195,1.24195,1.24187,1.24187,180600003.0
2005-02-11 12:27:00,1.24188,1.24198,1.24187,1.24197,109099998.0
2005-02-11 12:28:00,1.24207,1.24223,1.24202,1.24206,81999998.0
2005-02-11 12:29:00,1.24198,1.24213,1.24198,1.24213,96000001.0
2005-02-11 12:30:00,1.24227,1.24227,1.2421,1.24216,62900000.0
2005-02-11 12:31:00,1.24217,1.24226,1.2421,1.24217,141299999.0
2005-02-11 12:32:00,1.24207,1.24216,1.24197,1.24197,53300001.0
2005-02-11 12:33:00,1.24204,1.24206,1.24198,1.24198,54800001.0
2005-02-11 12:34:00,1.24196,1.24209,1.24195,1.24195,44300000.0
2005-02-11 12:35:00,1.24208,1.24208,1.24201,1.24202,95799999.0
2005-02-11 12:36:00,1.24197,1.24197,1.24195,1.24195,18300000.0
2005-02-11 12:37:00,1.24202,1.24222,1.24202,1.24206,129800000.0
2005-02-11 12:38:00,1.24208,1.24212,1.24203,1.24203,80600001.0
2005-02-11 12:39:00,1.24205,1.24205,1.24195,1.242,87699999.0
2005-02-11 12:40:00,1.24212,1.24224,1.24209,1.24214,130700000.0
2005-02-11 12:41:00,1.24215,1.24225,1.24213,1.24213,88200001.0
2005-02-11 12:42:00,1.2421,1.24215,1.24205,1.2421,80800001.0
2005-02-11 12:43:00,1.24205,1.2421,1.24205,1.2421,7700000.0
2005-02-11 12:44:00,1.24217,1.24218,1.24202,1.24203,91700000.0
2005-02-11 12:45:00,1.24206,1.24218,1.24204,1.24205,89100000.0
2005-02-11 12:46:00,1.24216,1.24216,1.242,1.242,110200003.0
2005-02-11 12:47:00,1.24205,1.24216,1.24205,1.24206,114200001.0
2005-02-11 12:48:00,1.24213,1.24219,1.24211,1.24213,61499999.0
2005-02-11 12:49:00,1.2421,1.2421,1.24202,1.24202,12000000.0
2005-02-11 12:50:00,1.24205,1.24218,1.24205,1.24215,15300000.0
2005-02-11 12:51:00,1.24207,1.2421,1.242,1.2421,124100003.0
2005-02-11 12:52:00,1.24208,1.2421,1.24205,1.2421,47299998.0
2005-02-11 12:53:00,1.24218,1.24235,1.24218,1.24235,8000000.0
2005-02-11 12:54:00,1.24215,1.24215,1.24201,1.24201,132599999.0
2005-02-11 12:55:00,1.24195,1.242,1.24195,1.24195,55599999.0
2005-02-11 12:56:00,1.242,1.24205,1.24195,1.242,127799999.0
2005-02-11 12:57:00,1.24233,1.24233,1.24205,1.2421,63799998.0
2005-02-11 12:58:00,1.24195,1.242,1.24195,1.242,28300000.0
2005-02-11 12:59:00,1.24218,1.24278,1.24218,1.24278,31900000.0
2005-02-11 13:00:00,1.24295,1.24297,1.2424,1.24284,143199997.0
2005-02-11 13:01:00,1.24299,1.24299,1.24255,1.2426,106300002.0
2005-02-11 13:02:00,1.24254,1.24266,1.24245,1.24245,49800000.0
2005-02-11 13:03:00,1.24254,1.24268,1.24254,1.24262,100199998.0
2005-02-11 13:04:00,1.24267,1.24274,1.24248,1.24248,145700005.0
2005-02-11 13:05:00,1.24256,1.24256,1.2421,1.2425,88000000.0
2005-02-11 13:06:00,1.24265,1.24277,1.24263,1.24265,72100002.0
2005-02-11 13:07:00,1.24269,1.24278,1.24266,1.24266,124500003.0
2005-02-11 13:08:00,1.24263,1.24276,1.24263,1.24263,69999997.0
2005-02-11 13:09:00,1.24266,1.24266,1.2426,1.24265,73999998.0
2005-02-11 13:10:00,1.24262,1.24265,1.24249,1.2426,282099997.0
2005-02-11 13:11:00,1.24253,1.24273,1.24253,1.2426,144100005.0
2005-02-11 13:12:00,1.24257,1.24257,1.24257,1.24257,800000.0
2005-02-11 13:13:00,1.24258,1.24268,1.24252,1.24255,76200000.0
2005-02-11 13:14:00,1.24254,1.24264,1.24247,1.24247,135599999.0
2005-02-11 13:15:00,1.24254,1.24254,1.2422,1.24225,131200000.0
2005-02-11 13:16:00,1.24235,1.24235,1.24231,1.24231,26900000.0
2005-02-11 13:17:00,1.24225,1.24236,1.2422,1.24223,131700001.0
2005-02-11 13:18:00,1.24221,1.24221,1.24216,1.24216,19100000.0
2005-02-11 13:19:00,1.2421,1.2421,1.2421,1.2421,48200000.0
2005-02-11 13:20:00,1.24215,1.24234,1.24215,1.24216,133400000.0
2005-02-11 13:21:00,1.24212,1.2422,1.24206,1.24211,56900000.0
2005-02-11 13:22:00,1.24205,1.2422,1.24205,1.2421,88000002.0
2005-02-11 13:23:00,1.24212,1.24217,1.24207,1.24207,89199998.0
2005-02-11 13:24:00,1.24223,1.24233,1.24208,1.24219,151500001.0
2005-02-11 13:25:00,1.24127,1.24177,1.24027,1.24143,79299999.0
2005-02-11 13:26:00,1.24171,1.24184,1.24155,1.2418,148899999.0
2005-02-11 13:27:00,1.24186,1.24186,1.24164,1.24164,151000000.0
2005-02-11 13:28:00,1.24167,1.24167,1.24157,1.24157,41800000.0
2005-02-11 13:29:00,1.2416,1.24165,1.24155,1.24155,143099998.0
2005-02-11 13:30:00,1.24161,1.24169,1.24158,1.24168,125300002.0
2005-02-11 13:31:00,1.24161,1.24183,1.24161,1.24183,99400000.0
2005-02-11 13:32:00,1.2416,1.2416,1.24158,1.24158,36500000.0
2005-02-11 13:33:00,1.24173,1.24203,1.24165,1.24191,137300001.0
2005-02-11 13:34:00,1.24166,1.24166,1.24164,1.24164,10400000.0
2005-02-11 13:35:00,1.2416,1.24165,1.24153,1.24165,101299999.0
2005-02-11 13:36:00,1.24192,1.24196,1.24167,1.24196,84100000.0
2005-02-11 13:37:00,1.24166,1.2418,1.24166,1.2418,84400000.0
2005-02-11 13:38:00,1.24172,1.24201,1.24168,1.24201,36400000.0
2005-02-11 13:39:00,1.24186,1.24186,1.24184,1.24184,29200000.0
2005-02-11 13:40:00,1.24182,1.24202,1.24182,1.24193,126900004.0
2005-02-11 13:41:00,1.24194,1.24208,1.24188,1.24188,74800001.0
2005-02-11 13:42:00,1.24199,1.24207,1.24187,1.24195,61999999.0
2005-02-11 13:43:00,1.242,1.242,1.2417,1.2417,84100002.0
2005-02-11 13:44:00,1.24172,1.24199,1.24172,1.24195,116500001.0
2005-02-11 13:45:00,1.24165,1.2419,1.24165,1.2419,36300000.0
2005-02-11 13:46:00,1.24172,1.24196,1.24172,1.2419,65500002.0
2005-02-11 13:47:00,1.24187,1.24214,1.24187,1.24214,118900002.0
2005-02-11 13:48:00,1.2419,1.2419,1.24185,1.24185,23900000.0
2005-02-11 13:49:00,1.24191,1.24199,1.24179,1.24179,68000001.0
2005-02-11 13:50:00,1.24188,1.24202,1.24188,1.24192,67400001.0
2005-02-11 13:51:00,1.24202,1.24218,1.24188,1.24188,119100002.0
2005-02-11 13:52:00,1.24219,1.24235,1.24197,1.24197,136300002.0
2005-02-11 13:53:00,1.24179,1.24232,1.24179,1.24201,150800006.0
2005-02-11 13:54:00,1.2422,1.24256,1.24194,1.24256,53000001.0
2005-02-11 13:55:00,1.24183,1.24227,1.24183,1.24193,122699997.0
2005-02-11 13:56:00,1.24187,1.24237,1.24187,1.24201,69699999.0
2005-02-11 13:57:00,1.24184,1.24193,1.24157,1.24174,98600000.0
2005-02-11 13:58:00,1.24179,1.24198,1.24177,1.24192,95600001.0
2005-02-11 13:59:00,1.2418,1.24217,1.2418,1.24195,154399998.0
2005-02-11 14:00:00,1.24227,1.24227,1.2418,1.24189,128999999.0
2005-02-11 14:01:00,1.24194,1.24204,1.24192,1.24194,131799998.0
2005-02-11 14:02:00,1.2419,1.24195,1.2419,1.24195,24400000.0
2005-02-11 14:03:00,1.24197,1.24205,1.24184,1.24196,112400001.0
2005-02-11 14:04:00,1.24207,1.2422,1.24205,1.24205,83200002.0
2005-02-11 14:05:00,1.24207,1.24219,1.24195,1.24195,78500000.0
2005-02-11 14:06:00,1.242,1.24204,1.24189,1.24189,101400000.0
2005-02-11 14:07:00,1.24195,1.24205,1.24195,1.24201,99300002.0
2005-02-11 14:08:00,1.242,1.24213,1.24195,1.24207,165200000.0
2005-02-11 14:09:00,1.24216,1.24216,1.24192,1.24192,92599999.0
2005-02-11 14:10:00,1.24198,1.24198,1.24157,1.24157,137100000.0
2005-02-11 14:11:00,1.24152,1.24153,1.24057,1.24057,75599997.0
2005-02-11 14:12:00,1.24049,1.24107,1.24049,1.24056,78600001.0
2005-02-11 14:13:00,1.24059,1.24099,1.24059,1.2409,110000001.0
2005-02-11 14:14:00,1.24099,1.24099,1.24077,1.24094,119000000.0
2005-02-11 14:15:00,1.24095,1.24107,1.24095,1.24095,101900003.0
2005-02-11 14:16:00,1.24099,1.24109,1.24085,1.24085,43200000.0
2005-02-11 14:17:00,1.24098,1.24105,1.24051,1.24075,54400000.0
2005-02-11 14:18:00,1.24095,1.2413,1.24095,1.2411,158400000.0
2005-02-11 14:19:00,1.24108,1.24127,1.2409,1.24108,124300001.0
2005-02-11 14:20:00,1.24098,1.24126,1.24098,1.2412,57700000.0
2005-02-11 14:21:00,1.24123,1.24133,1.24123,1.24132,108599998.0
2005-02-11 14:22:00,1.24133,1.24142,1.24133,1.24137,58699998.0
2005-02-11 14:23:00,1.24137,1.24143,1.2413,1.2413,53200000.0
2005-02-11 14:24:00,1.24132,1.24133,1.24124,1.24124,62400001.0
2005-02-11 14:25:00,1.24131,1.24156,1.24128,1.24156,128300005.0
2005-02-11 14:26:00,1.24163,1.24179,1.24143,1.24143,122999998.0
2005-02-11 14:27:00,1.24142,1.24155,1.2414,1.24143,90899999.0
2005-02-11 14:28:00,1.24142,1.24148,1.24139,1.2414,105800001.0
2005-02-11 14:29:00,1.24132,1.24143,1.24131,1.24134,154900001.0
2005-02-11 14:30:00,1.24133,1.24133,1.24125,1.24125,12100000.0
2005-02-11 14:31:00,1.24125,1.2414,1.2412,1.2414,86500000.0
2005-02-11 14:32:00,1.24125,1.24143,1.24125,1.24133,38300001.0
2005-02-11 14:33:00,1.24133,1.24147,1.24133,1.24142,62800001.0
2005-02-11 14:34:00,1.2413,1.24144,1.24127,1.24131,202199999.0
2005-02-11 14:35:00,1.24135,1.24155,1.24135,1.2414,43100000.0
2005-02-11 14:36:00,1.24138,1.24139,1.24133,1.24139,137200003.0
2005-02-11 14:37:00,1.24142,1.24142,1.24122,1.24122,46900000.0
2005-02-11 14:38:00,1.24137,1.24145,1.2412,1.24124,212600001.0
2005-02-11 14:39:00,1.24137,1.24174,1.24137,1.24146,59400001.0
2005-02-11 14:40:00,1.24128,1.24163,1.24128,1.24158,58400000.0
2005-02-11 14:41:00,1.24156,1.24179,1.24146,1.2415,151900001.0
2005-02-11 14:42:00,1.24155,1.24166,1.24145,1.24145,36700000.0
2005-02-11 14:43:00,1.24182,1.24191,1.24164,1.24188,132600001.0
2005-02-11 14:44:00,1.24193,1.24228,1.24193,1.24213,124399999.0
2005-02-11 14:45:00,1.24221,1.24232,1.24219,1.2422,87300001.0
2005-02-11 14:46:00,1.24221,1.24243,1.24218,1.24218,97299999.0
2005-02-11 14:47:00,1.24235,1.24235,1.24218,1.24223,102100000.0
2005-02-11 14:48:00,1.24226,1.24229,1.24226,1.24229,47600000.0
2005-02-11 14:49:00,1.2423,1.2423,1.24208,1.24208,88300001.0
2005-02-11 14:50:00,1.24217,1.24223,1.24203,1.24203,133899999.0
2005-02-11 14:51:00,1.24187,1.24207,1.24187,1.24191,111800002.0
2005-02-11 14:52:00,1.24194,1.24203,1.24182,1.24182,74900001.0
2005-02-11 14:53:00,1.2421,1.24232,1.24195,1.24211,115400002.0
2005-02-11 14:54:00,1.24207,1.24227,1.24207,1.24213,72600000.0
2005-02-11 14:55:00,1.24208,1.24224,1.24193,1.24224,196700002.0
2005-02-11 14:56:00,1.24236,1.24277,1.24236,1.24271,44700000.0
2005-02-11 14:57:00,1.24269,1.24274,1.24243,1.24243,135500005.0
2005-02-11 14:58:00,1.24245,1.24248,1.24231,1.24231,124499999.0
2005-02-11 14:59:00,1.24257,1.24257,1.24229,1.24236,126900000.0
2005-02-11 15:00:00,1.24247,1.24282,1.24236,1.24276,101499998.0
2005-02-11 15:01:00,1.24297,1.24297,1.24245,1.24267,198600003.0
2005-02-11 15:02:00,1.24267,1.24281,1.2425,1.2425,102499999.0
2005-02-11 15:03:00,1.24247,1.24269,1.24245,1.24245,125800000.0
2005-02-11 15:04:00,1.24256,1.24289,1.24256,1.24282,106600002.0
2005-02-11 15:05:00,1.24278,1.24304,1.24278,1.24304,93400002.0
2005-02-11 15:06:00,1.24323,1.24327,1.24305,1.2431,153300001.0
2005-02-11 15:07:00,1.24312,1.24314,1.24289,1.24296,115900002.0
2005-02-11 15:08:00,1.24277,1.24283,1.24242,1.24242,83000001.0
2005-02-11 15:09:00,1.24243,1.24255,1.24243,1.2425,100099998.0
2005-02-11 15:10:00,1.24245,1.24245,1.24235,1.24235,39500000.0
2005-02-11 15:11:00,1.24237,1.24237,1.24216,1.24219,170900001.0
2005-02-11 15:12:00,1.24215,1.24215,1.24195,1.24203,112200003.0
2005-02-11 15:13:00,1.24203,1.24253,1.24203,1.2425,67599998.0
2005-02-11 15:14:00,1.24248,1.24262,1.24246,1.24261,60000000.0
2005-02-11 15:15:00,1.24281,1.24281,1.24256,1.24256,130000002.0
2005-02-11 15:16:00,1.24275,1.24275,1.24242,1.24242,91500000.0
2005-02-11 15:17:00,1.24249,1.24258,1.24249,1.24253,46299999.0
2005-02-11 15:18:00,1.24251,1.24256,1.24241,1.24241,87700000.0
2005-02-11 15:19:00,1.24235,1.24245,1.24233,1.24233,130299997.0
2005-02-11 15:20:00,1.24255,1.24313,1.24255,1.24313,85600002.0
2005-02-11 15:21:00,1.24293,1.24312,1.24276,1.24302,117400000.0
2005-02-11 15:22:00,1.24302,1.2431,1.24261,1.24261,102599999.0
2005-02-11 15:23:00,1.24263,1.24281,1.24257,1.24263,138999999.0
2005-02-11 15:24:00,1.24285,1.24285,1.24269,1.24279,78900001.0
2005-02-11 15:25:00,1.24276,1.24277,1.24266,1.24266,225099999.0
2005-02-11 15:26:00,1.24264,1.24283,1.24263,1.24263,64500001.0
2005-02-11 15:27:00,1.24265,1.24271,1.24257,1.24257,37700000.0
2005-02-11 15:28:00,1.24218,1.24286,1.24218,1.24279,95999997.0
2005-02-11 15:29:00,1.24247,1.24259,1.24198,1.24198,114800003.0
2005-02-11 15:30:00,1.24201,1.24201,1.24184,1.2419,245000003.0
2005-02-11 15:31:00,1.2419,1.2419,1.24175,1.24185,66899998.0
2005-02-11 15:32:00,1.24177,1.24183,1.24138,1.24138,152599999.0
2005-02-11 15:33:00,1.24128,1.24142,1.24104,1.24104,138100001.0
2005-02-11 15:34:00,1.24133,1.24133,1.2409,1.2409,82699999.0
2005-02-11 15:35:00,1.24077,1.24086,1.24062,1.2407,90300000.0
2005-02-11 15:36:00,1.2409,1.24098,1.24061,1.24066,40800000.0
2005-02-11 15:37:00,1.24088,1.24113,1.24088,1.24104,169600000.0
2005-02-11 15:38:00,1.24112,1.24132,1.24112,1.24123,81500000.0
2005-02-11 15:39:00,1.2411,1.24119,1.241,1.24102,151299998.0
2005-02-11 15:40:00,1.24104,1.24118,1.24104,1.24112,113999999.0
2005-02-11 15:41:00,1.241,1.24122,1.241,1.24117,85000001.0
2005-02-11 15:42:00,1.24117,1.24146,1.24117,1.24138,19300000.0
2005-02-11 15:43:00,1.24147,1.24158,1.2414,1.2414,90300000.0
2005-02-11 15:44:00,1.2414,1.2414,1.2414,1.2414,31100001.0
2005-02-11 15:45:00,1.24149,1.24149,1.24129,1.24132,64300000.0
2005-02-11 15:46:00,1.24126,1.24142,1.24126,1.24127,110700001.0
2005-02-11 15:47:00,1.2412,1.24135,1.24099,1.24099,139499999.0
2005-02-11 15:48:00,1.24093,1.24107,1.24078,1.24078,92500001.0
2005-02-11 15:49:00,1.24097,1.24097,1.24069,1.24069,73900000.0
2005-02-11 15:50:00,1.24088,1.24088,1.24082,1.24082,64799999.0
2005-02-11 15:51:00,1.24093,1.24104,1.24084,1.24087,187799998.0
2005-02-11 15:52:00,1.24087,1.24103,1.24087,1.24088,101000000.0
2005-02-11 15:53:00,1.24091,1.24117,1.24074,1.24106,149500000.0
2005-02-11 15:54:00,1.24094,1.24094,1.24094,1.24094,32700000.0
2005-02-11 15:55:00,1.24082,1.24088,1.24082,1.24088,64600002.0
2005-02-11 15:56:00,1.24093,1.24096,1.24085,1.24085,85200000.0
2005-02-11 15:57:00,1.24082,1.24084,1.24043,1.24043,71300000.0
2005-02-11 15:58:00,1.2404,1.24052,1.24026,1.24026,157300001.0
2005-02-11 15:59:00,1.24027,1.24057,1.24024,1.24049,153999999.0
2005-02-11 16:00:00,1.24065,1.24074,1.24057,1.24057,90799999.0
2005-02-11 16:01:00,1.2407,1.24089,1.2407,1.2408,61900000.0
2005-02-11 16:02:00,1.241,1.24102,1.24084,1.24089,122200001.0
2005-02-11 16:03:00,1.241,1.241,1.24084,1.2409,95300001.0
2005-02-11 16:04:00,1.24103,1.24119,1.24097,1.24108,70199999.0
2005-02-11 16:05:00,1.24114,1.24114,1.24096,1.24096,36600000.0
2005-02-11 16:06:00,1.24092,1.24112,1.24092,1.241,126099998.0
2005-02-11 16:07:00,1.24112,1.24113,1.24096,1.24105,109200000.0
2005-02-11 16:08:00,1.24104,1.24116,1.24097,1.24106,126600000.0
2005-02-11 16:09:00,1.24102,1.24115,1.24102,1.24104,198900002.0
2005-02-11 16:10:00,1.24114,1.24116,1.24095,1.24095,123499999.0
2005-02-11 16:11:00,1.24088,1.24117,1.24088,1.24096,100399999.0
2005-02-11 16:12:00,1.24093,1.24105,1.24084,1.24084,94800002.0
2005-02-11 16:13:00,1.24105,1.24115,1.2408,1.24099,74200001.0
2005-02-11 16:14:00,1.24117,1.24122,1.24102,1.2411,164099999.0
2005-02-11 16:15:00,1.24113,1.24117,1.24112,1.24112,74099998.0
2005-02-11 16:16:00,1.24116,1.24117,1.24108,1.24108,86699999.0
2005-02-11 16:17:00,1.24107,1.24115,1.24099,1.24099,160300000.0
2005-02-11 16:18:00,1.24118,1.24118,1.24093,1.24093,37600000.0
2005-02-11 16:19:00,1.2409,1.2409,1.24087,1.2409,57500000.0
2005-02-11 16:20:00,1.24087,1.24098,1.24087,1.24098,52300001.0
2005-02-11 16:21:00,1.24098,1.24102,1.24092,1.24092,154500002.0
2005-02-11 16:22:00,1.24099,1.24106,1.24094,1.241,161000004.0
2005-02-11 16:23:00,1.2411,1.2411,1.24087,1.24087,206700003.0
2005-02-11 16:24:00,1.24105,1.24105,1.24088,1.24088,66199999.0
2005-02-11 16:25:00,1.24097,1.24097,1.24083,1.24083,49500000.0
2005-02-11 16:26:00,1.24096,1.24102,1.2409,1.24092,125400000.0
2005-02-11 16:27:00,1.24087,1.24118,1.24086,1.24111,83600001.0
2005-02-11 16:28:00,1.24111,1.24145,1.24111,1.24132,62699999.0
2005-02-11 16:29:00,1.24166,1.24166,1.24152,1.24152,55000000.0
2005-02-11 16:30:00,1.24149,1.24161,1.24149,1.24154,73100000.0
2005-02-11 16:31:00,1.24152,1.24152,1.24141,1.24141,68300000.0
2005-02-11 16:32:00,1.24161,1.24173,1.24148,1.2415,95800000.0
2005-02-11 16:33:00,1.24158,1.2418,1.24156,1.2418,79600000.0
2005-02-11 16:34:00,1.24181,1.242,1.24165,1.24165,69499999.0
2005-02-11 16:35:00,1.24183,1.24194,1.24183,1.24191,37799999.0
2005-02-11 16:36:00,1.24192,1.24206,1.2419,1.24193,46800000.0
2005-02-11 16:37:00,1.24192,1.24196,1.24188,1.24192,46500000.0
2005-02-11 16:38:00,1.24184,1.24184,1.24165,1.24165,154400000.0
2005-02-11 16:39:00,1.24178,1.24183,1.2417,1.24178,52399998.0
2005-02-11 16:40:00,1.24172,1.24188,1.24172,1.24184,36800000.0
2005-02-11 16:41:00,1.24161,1.24161,1.24136,1.24137,49300000.0
2005-02-11 16:42:00,1.24143,1.24157,1.24143,1.24157,20600000.0
2005-02-11 16:43:00,1.24149,1.24157,1.24144,1.24151,98500002.0
2005-02-11 16:44:00,1.24154,1.24156,1.24131,1.24131,28100000.0
2005-02-11 16:45:00,1.24163,1.24185,1.24141,1.24185,40100000.0
2005-02-11 16:46:00,1.24183,1.24183,1.24141,1.24141,25500000.0
2005-02-11 16:47:00,1.24142,1.24142,1.24127,1.24127,23200000.0
2005-02-11 16:48:00,1.24131,1.2414,1.24124,1.24133,114499998.0
2005-02-11 16:49:00,1.24133,1.24191,1.24133,1.2419,178999999.0
2005-02-11 16:50:00,1.24195,1.24237,1.24195,1.24221,155100000.0
2005-02-11 16:51:00,1.24233,1.24233,1.2421,1.2421,33600000.0
2005-02-11 16:52:00,1.24208,1.24217,1.24203,1.2421,135999999.0
2005-02-11 16:53:00,1.24211,1.24211,1.24182,1.24195,72800001.0
2005-02-11 16:54:00,1.24188,1.24207,1.24185,1.24192,173899996.0
2005-02-11 16:55:00,1.24186,1.24186,1.24167,1.24182,91100001.0
2005-02-11 16:56:00,1.24185,1.24203,1.24185,1.242,106699998.0
2005-02-11 16:57:00,1.24195,1.24195,1.24189,1.24189,71900000.0
2005-02-11 16:58:00,1.24179,1.2419,1.2416,1.2416,114000000.0
2005-02-11 16:59:00,1.24172,1.24211,1.24167,1.24211,89099999.0
2005-02-11 17:00:00,1.24214,1.24214,1.24143,1.24143,47900001.0
2005-02-11 17:01:00,1.24143,1.24153,1.24143,1.2415,128000002.0
2005-02-11 17:02:00,1.24142,1.24142,1.24112,1.24112,21500000.0
2005-02-11 17:03:00,1.24127,1.24143,1.24119,1.24131,102000001.0
2005-02-11 17:04:00,1.24133,1.24133,1.24102,1.24109,73800001.0
2005-02-11 17:05:00,1.24108,1.24108,1.24102,1.24102,41000000.0
2005-02-11 17:06:00,1.24098,1.24104,1.24087,1.24087,79299999.0
2005-02-11 17:07:00,1.24102,1.24107,1.24099,1.24102,34500001.0
2005-02-11 17:08:00,1.24112,1.24126,1.24106,1.24114,119599999.0
2005-02-11 17:09:00,1.24131,1.24133,1.24119,1.24122,150200001.0
2005-02-11 17:10:00,1.24125,1.2413,1.24121,1.24128,178600001.0
2005-02-11 17:11:00,1.24114,1.24114,1.24086,1.2409,100900000.0
2005-02-11 17:12:00,1.24069,1.24069,1.24039,1.24052,48800000.0
2005-02-11 17:13:00,1.24052,1.24053,1.2403,1.2403,98800000.0
2005-02-11 17:14:00,1.24028,1.24028,1.24023,1.24023,36400000.0
2005-02-11 17:15:00,1.24035,1.24035,1.23931,1.23931,94599999.0
2005-02-11 17:16:00,1.23942,1.23969,1.23924,1.23969,117599999.0
2005-02-11 17:17:00,1.2401,1.24026,1.23995,1.24001,175200002.0
2005-02-11 17:18:00,1.24027,1.24029,1.24001,1.24007,112800001.0
2005-02-11 17:19:00,1.24022,1.24064,1.24022,1.24054,52600000.0
2005-02-11 17:20:00,1.24063,1.24063,1.24052,1.24061,164399998.0
2005-02-11 17:21:00,1.24059,1.24059,1.24051,1.24051,19700000.0
2005-02-11 17:22:00,1.24067,1.24079,1.2404,1.24051,116200001.0
2005-02-11 17:23:00,1.24073,1.24088,1.24066,1.24077,47700000.0
2005-02-11 17:24:00,1.24103,1.24108,1.24087,1.24102,108599999.0
2005-02-11 17:25:00,1.24119,1.24119,1.24111,1.24111,8000000.0
2005-02-11 17:26:00,1.24112,1.24112,1.24101,1.24105,94199999.0
2005-02-11 17:27:00,1.24108,1.24122,1.24106,1.24106,131200002.0
2005-02-11 17:28:00,1.24107,1.24114,1.24099,1.24107,73000000.0
2005-02-11 17:29:00,1.24122,1.24124,1.24101,1.24119,78100000.0
2005-02-11 17:30:00,1.24125,1.24128,1.24117,1.2412,83199999.0
2005-02-11 17:31:00,1.24109,1.24109,1.24063,1.24063,35200000.0
2005-02-11 17:32:00,1.24077,1.24077,1.24055,1.24074,34600000.0
2005-02-11 17:33:00,1.24065,1.24086,1.24065,1.24079,108500000.0
2005-02-11 17:34:00,1.24073,1.2408,1.24058,1.24058,33700000.0
2005-02-11 17:35:00,1.24057,1.24064,1.24045,1.24045,142099998.0
2005-02-11 17:36:00,1.24057,1.24082,1.24057,1.24067,35499999.0
2005-02-11 17:37:00,1.24107,1.24116,1.24092,1.24107,218200000.0
2005-02-11 17:38:00,1.24126,1.24139,1.24126,1.2413,147600004.0
2005-02-11 17:39:00,1.24133,1.24133,1.24096,1.24096,107900003.0
2005-02-11 17:40:00,1.24132,1.24133,1.24086,1.24096,200500001.0
2005-02-11 17:41:00,1.24083,1.24083,1.24068,1.24068,24700000.0
2005-02-11 17:42:00,1.24079,1.24086,1.24065,1.24065,125399998.0
2005-02-11 17:43:00,1.24072,1.24079,1.24063,1.24073,152699999.0
2005-02-11 17:44:00,1.24075,1.24075,1.24053,1.24066,93600001.0
2005-02-11 17:45:00,1.24073,1.24073,1.24058,1.2406,58900001.0
2005-02-11 17:46:00,1.24063,1.24063,1.2406,1.2406,72199998.0
2005-02-11 17:47:00,1.24077,1.24087,1.24057,1.24078,104800000.0
2005-02-11 17:48:00,1.24095,1.24109,1.24095,1.24103,62600000.0
2005-02-11 17:49:00,1.24096,1.24096,1.24091,1.24091,6400000.0
2005-02-11 17:50:00,1.24082,1.24083,1.24058,1.24058,96400000.0
2005-02-11 17:51:00,1.24062,1.24068,1.24027,1.24027,51100000.0
2005-02-11 17:52:00,1.24033,1.24041,1.24031,1.24031,107499997.0
2005-02-11 17:53:00,1.24023,1.24034,1.24023,1.24025,98799998.0
2005-02-11 17:54:00,1.24025,1.24025,1.23991,1.24002,28500000.0
2005-02-11 17:55:00,1.24003,1.24009,1.24001,1.24004,128899996.0
2005-02-11 17:56:00,1.24015,1.24018,1.24011,1.24018,57399998.0
2005-02-11 17:57:00,1.24012,1.24012,1.23996,1.24,62400000.0
2005-02-11 17:58:00,1.24001,1.24007,1.23997,1.24002,56800000.0
2005-02-11 17:59:00,1.24,1.24,1.23965,1.23965,94799999.0
2005-02-11 18:00:00,1.23975,1.23975,1.23954,1.23958,69300000.0
2005-02-11 18:01:00,1.23978,1.23978,1.2396,1.23969,581000005.0
2005-02-11 18:02:00,1.23974,1.2399,1.23974,1.23979,928300000.0
2005-02-11 18:03:00,1.23978,1.23993,1.23977,1.23977,667700002.0
2005-02-11 18:04:00,1.23986,1.23995,1.23975,1.23975,706999998.0
2005-02-11 18:05:00,1.23981,1.23992,1.23976,1.23989,846099997.0
2005-02-11 18:06:00,1.24012,1.24012,1.23966,1.24005,701900000.0
2005-02-11 18:07:00,1.23987,1.23994,1.23956,1.23956,1373300005.0
2005-02-11 18:08:00,1.23971,1.23985,1.23954,1.2397,1249599999.0
2005-02-11 18:09:00,1.23963,1.23978,1.23947,1.23947,485200005.0
2005-02-11 18:10:00,1.23964,1.23989,1.23929,1.23929,852900002.0
2005-02-11 18:11:00,1.23931,1.23931,1.23903,1.23923,848600001.0
2005-02-11 18:12:00,1.23933,1.23948,1.2393,1.23939,60600001.0
2005-02-11 18:13:00,1.2395,1.2395,1.23942,1.23947,352099994.0
2005-02-11 18:14:00,1.23945,1.23945,1.23921,1.23924,499200002.0
2005-02-11 18:15:00,1.23918,1.23918,1.23885,1.23888,789099998.0
2005-02-11 18:16:00,1.23875,1.23887,1.23831,1.23851,546800001.0
2005-02-11 18:17:00,1.23866,1.23874,1.23846,1.23846,939099998.0
2005-02-11 18:18:00,1.23865,1.23865,1.23788,1.23788,550599996.0
2005-02-11 18:19:00,1.23813,1.23818,1.23779,1.23779,152299999.0
2005-02-11 18:20:00,1.23787,1.23792,1.2377,1.23775,674200005.0
2005-02-11 18:21:00,1.23799,1.23804,1.23793,1.23803,142400002.0
2005-02-11 18:22:00,1.23808,1.2382,1.23801,1.23805,305700000.0
2005-02-11 18:23:00,1.23808,1.23811,1.23793,1.23793,337500003.0
2005-02-11 18:24:00,1.23791,1.23809,1.23791,1.23805,594500000.0
2005-02-11 18:25:00,1.23805,1.23807,1.23791,1.23794,437200001.0
2005-02-11 18:26:00,1.23792,1.23807,1.23789,1.23794,1011900011.0
2005-02-11 18:27:00,1.238,1.238,1.23795,1.23798,540700004.0
2005-02-11 18:28:00,1.23804,1.23804,1.23784,1.23784,430599999.0
2005-02-11 18:29:00,1.23787,1.23787,1.23766,1.23778,368799994.0
2005-02-11 18:30:00,1.2378,1.23786,1.23769,1.23774,863500002.0
2005-02-11 18:31:00,1.23779,1.23779,1.23686,1.23686,480599998.0
2005-02-11 18:32:00,1.23699,1.23717,1.23677,1.237,441400004.0
2005-02-11 18:33:00,1.23701,1.23701,1.23613,1.23619,382399997.0
2005-02-11 18:34:00,1.23654,1.23664,1.236,1.23625,301899997.0
2005-02-11 18:35:00,1.2363,1.2363,1.23595,1.23595,568500004.0
2005-02-11 18:36:00,1.23603,1.23625,1.23595,1.23595,353099999.0
2005-02-11 18:37:00,1.23593,1.23614,1.23593,1.23603,162500003.0
2005-02-11 18:38:00,1.23607,1.23625,1.23604,1.23625,258699999.0
2005-02-11 18:39:00,1.2362,1.23667,1.23616,1.23658,255399997.0
2005-02-11 18:40:00,1.23668,1.23675,1.23645,1.2365,829400008.0
2005-02-11 18:41:00,1.23649,1.23652,1.23625,1.23645,317699996.0
2005-02-11 18:42:00,1.23645,1.23664,1.23645,1.2365,569700005.0
2005-02-11 18:43:00,1.23665,1.23665,1.2364,1.23652,453700001.0
2005-02-11 18:44:00,1.23678,1.23689,1.23658,1.2368,251800002.0
2005-02-11 18:45:00,1.23693,1.23698,1.23672,1.23685,542990000.0
2005-02-11 18:46:00,1.23705,1.23715,1.23694,1.23708,201500001.0
2005-02-11 18:47:00,1.23711,1.23714,1.23703,1.23708,76600002.0
2005-02-11 18:48:00,1.23705,1.23734,1.23701,1.23701,183299997.0
2005-02-11 18:49:00,1.2371,1.23712,1.23697,1.237,70500000.0
2005-02-11 18:50:00,1.23713,1.23713,1.23682,1.2371,84900000.0
2005-02-11 18:51:00,1.23725,1.23725,1.23695,1.23719,139399998.0
2005-02-11 18:52:00,1.23729,1.23778,1.23715,1.23754,224499999.0
2005-02-11 18:53:00,1.23756,1.23756,1.23737,1.23745,613999996.0
2005-02-11 18:54:00,1.23753,1.23753,1.23745,1.23748,233200002.0
2005-02-11 18:55:00,1.23754,1.23754,1.23741,1.23741,400799998.0
2005-02-11 18:56:00,1.23749,1.23752,1.23735,1.23743,209800004.0
2005-02-11 18:57:00,1.23762,1.23787,1.23755,1.23779,256599998.0
2005-02-11 18:58:00,1.23802,1.23819,1.23791,1.23791,157000000.0
2005-02-11 18:59:00,1.23777,1.23777,1.23749,1.23749,526600000.0
2005-02-11 19:00:00,1.23753,1.23759,1.23747,1.23759,255400002.0
2005-02-11 19:01:00,1.23756,1.23756,1.2373,1.2373,87599998.0
2005-02-11 19:02:00,1.23742,1.23746,1.23735,1.2374,247500005.0
2005-02-11 19:03:00,1.23743,1.23743,1.23698,1.23706,434899998.0
2005-02-11 19:04:00,1.23721,1.23721,1.23656,1.23657,141500001.0
2005-02-11 19:05:00,1.2368,1.23719,1.23679,1.23719,266900001.0
2005-02-11 19:06:00,1.23727,1.23727,1.23712,1.23717,359100004.0
2005-02-11 19:07:00,1.23724,1.23724,1.23682,1.23682,135600001.0
2005-02-11 19:08:00,1.2368,1.2368,1.23663,1.23666,528600005.0
2005-02-11 19:09:00,1.23665,1.23702,1.23665,1.2369,706000003.0
2005-02-11 19:10:00,1.23733,1.23733,1.23716,1.23716,75300001.0
2005-02-11 19:11:00,1.23703,1.23703,1.23687,1.23698,348500005.0
2005-02-11 19:12:00,1.23693,1.23695,1.23677,1.23677,389000000.0
2005-02-11 19:13:00,1.23676,1.2368,1.23667,1.23667,78100000.0
2005-02-11 19:14:00,1.2367,1.23681,1.23659,1.23659,267000003.0
2005-02-11 19:15:00,1.23645,1.23645,1.23621,1.23621,447800002.0
2005-02-11 19:16:00,1.23627,1.23674,1.23627,1.23665,167300001.0
2005-02-11 19:17:00,1.23675,1.23687,1.23658,1.23682,209100000.0
2005-02-11 19:18:00,1.23683,1.23703,1.2368,1.23689,588200007.0
2005-02-11 19:19:00,1.23695,1.23704,1.2369,1.23699,231699997.0
2005-02-11 19:20:00,1.23708,1.23708,1.23696,1.23696,138899996.0
2005-02-11 19:21:00,1.23702,1.23708,1.237,1.237,190100000.0
2005-02-11 19:22:00,1.23707,1.23707,1.23693,1.23693,209399999.0
2005-02-11 19:23:00,1.23709,1.23718,1.23699,1.23708,77800000.0
2005-02-11 19:24:00,1.23718,1.23718,1.23709,1.23712,41600000.0
2005-02-11 19:25:00,1.2371,1.23715,1.23703,1.23703,87600002.0
2005-02-11 19:26:00,1.23703,1.23703,1.23692,1.23692,38600001.0
2005-02-11 19:27:00,1.2369,1.23693,1.23683,1.23685,383200001.0
2005-02-11 19:28:00,1.2369,1.23695,1.2369,1.2369,105099999.0
2005-02-11 19:29:00,1.23696,1.23723,1.23696,1.23719,92700001.0
2005-02-11 19:30:00,1.23727,1.2373,1.23705,1.2371,88900000.0
2005-02-11 19:31:00,1.23708,1.23708,1.23692,1.23692,73500000.0
2005-02-11 19:32:00,1.23695,1.23695,1.23695,1.23695,1800000.0
2005-02-11 19:33:00,1.23686,1.23696,1.23676,1.23677,345599999.0
2005-02-11 19:34:00,1.2366,1.2366,1.23629,1.23633,82200000.0
2005-02-11 19:35:00,1.23619,1.23635,1.23619,1.23632,73200001.0
2005-02-11 19:36:00,1.23628,1.23628,1.23602,1.23602,124000000.0
2005-02-11 19:37:00,1.23616,1.23616,1.23578,1.23591,557000012.0
2005-02-11 19:38:00,1.2359,1.23602,1.23586,1.23587,111300001.0
2005-02-11 19:39:00,1.23586,1.23611,1.23584,1.23605,468400001.0
2005-02-11 19:40:00,1.23613,1.23613,1.2359,1.23597,266600000.0
2005-02-11 19:41:00,1.23585,1.23585,1.23555,1.23555,145500000.0
2005-02-11 19:42:00,1.23553,1.23581,1.23553,1.23563,216000000.0
2005-02-11 19:43:00,1.23591,1.23591,1.23588,1.2359,99899997.0
2005-02-11 19:44:00,1.23581,1.23588,1.23581,1.23585,82699998.0
2005-02-11 19:45:00,1.2359,1.2359,1.23585,1.23585,164299998.0
2005-02-11 19:46:00,1.23584,1.23588,1.23581,1.23588,92700001.0
2005-02-11 19:47:00,1.23592,1.23597,1.23584,1.23584,83300001.0
2005-02-11 19:48:00,1.23588,1.23604,1.23588,1.23592,70400000.0
2005-02-11 19:49:00,1.23621,1.2363,1.23612,1.2362,180800004.0
2005-02-11 19:50:00,1.23628,1.23628,1.23618,1.23628,78400001.0
2005-02-11 19:51:00,1.23626,1.23627,1.23621,1.23626,113700002.0
2005-02-11 19:52:00,1.23628,1.23628,1.23617,1.23617,5900000.0
2005-02-11 19:53:00,1.23618,1.23628,1.23604,1.23604,196699999.0
2005-02-11 19:54:00,1.23608,1.23608,1.23602,1.23602,42200000.0
2005-02-11 19:55:00,1.2361,1.2361,1.23564,1.23575,53499999.0
2005-02-11 19:56:00,1.23592,1.23601,1.23578,1.23592,291400003.0
2005-02-11 19:57:00,1.23607,1.23614,1.23606,1.23611,156199999.0
2005-02-11 19:58:00,1.23617,1.23617,1.236,1.23608,76100000.0
2005-02-11 19:59:00,1.23622,1.23625,1.23613,1.23616,129800000.0
2005-02-11 20:00:00,1.23623,1.23641,1.23623,1.23638,113800000.0
2005-02-11 20:01:00,1.23637,1.23653,1.23637,1.23644,91800000.0
2005-02-11 20:02:00,1.23642,1.23647,1.23637,1.23642,111500000.0
2005-02-11 20:03:00,1.23647,1.23647,1.23632,1.23637,451399995.0
2005-02-11 20:04:00,1.23647,1.23648,1.23635,1.23638,108499999.0
2005-02-11 20:05:00,1.23653,1.23682,1.23653,1.23667,88000000.0
2005-02-11 20:06:00,1.23674,1.23685,1.23674,1.23679,190590003.0
2005-02-11 20:07:00,1.23676,1.23677,1.23651,1.23653,199800003.0
2005-02-11 20:08:00,1.23668,1.23672,1.23658,1.23667,244999999.0
2005-02-11 20:09:00,1.2366,1.23667,1.2366,1.23663,273600000.0
2005-02-11 20:10:00,1.23655,1.23655,1.23637,1.23638,181400004.0
2005-02-11 20:11:00,1.2364,1.2364,1.2364,1.2364,200500000.0
2005-02-11 20:12:00,1.23642,1.23653,1.23641,1.23648,492200004.0
2005-02-11 20:13:00,1.2365,1.2365,1.2364,1.2364,281800003.0
2005-02-11 20:14:00,1.23638,1.2365,1.23638,1.2365,126100000.0
2005-02-11 20:15:00,1.23655,1.23657,1.23645,1.2365,564200008.0
2005-02-11 20:16:00,1.23653,1.23671,1.23651,1.23657,570300003.0
2005-02-11 20:17:00,1.23657,1.23677,1.2365,1.23665,371999995.0
2005-02-11 20:18:00,1.23674,1.23674,1.23653,1.23653,123500000.0
2005-02-11 20:19:00,1.23647,1.23653,1.23645,1.23653,23100000.0
2005-02-11 20:20:00,1.23654,1.2367,1.23654,1.23661,364399999.0
2005-02-11 20:21:00,1.23669,1.2367,1.23659,1.23661,331300001.0
2005-02-11 20:22:00,1.23665,1.23673,1.23656,1.23673,284700004.0
2005-02-11 20:23:00,1.23675,1.23694,1.2367,1.23678,479900000.0
2005-02-11 20:24:00,1.23683,1.2369,1.23678,1.23678,262600002.0
2005-02-11 20:25:00,1.23687,1.23687,1.23675,1.23675,128899996.0
2005-02-11 20:26:00,1.23677,1.23683,1.23677,1.23682,207800004.0
2005-02-11 20:27:00,1.23705,1.23721,1.23704,1.23714,173799999.0
2005-02-11 20:28:00,1.23685,1.23695,1.23685,1.2369,612800004.0
2005-02-11 20:29:00,1.23685,1.2369,1.2368,1.23685,474000000.0
2005-02-11 20:30:00,1.23683,1.23698,1.23683,1.23691,282699999.0
2005-02-11 20:31:00,1.23697,1.23699,1.23683,1.23685,480200008.0
2005-02-11 20:32:00,1.23693,1.237,1.2369,1.23692,319700000.0
2005-02-11 20:33:00,1.23684,1.2369,1.2367,1.2367,337299996.0
2005-02-11 20:34:00,1.23663,1.23675,1.23661,1.23672,65700001.0
2005-02-11 20:35:00,1.23679,1.23682,1.23672,1.23672,221000005.0
2005-02-11 20:36:00,1.23673,1.2368,1.23665,1.23673,315500001.0
2005-02-11 20:37:00,1.23672,1.23679,1.23661,1.23679,211399998.0
2005-02-11 20:38:00,1.23665,1.2367,1.23662,1.2367,356200005.0
2005-02-11 20:39:00,1.2368,1.23682,1.23673,1.23678,537399999.0
2005-02-11 20:40:00,1.23673,1.23673,1.23652,1.23655,362999998.0
2005-02-11 20:41:00,1.23668,1.23668,1.23657,1.23663,505900002.0
2005-02-11 20:42:00,1.2366,1.23665,1.23648,1.23648,444500007.0
2005-02-11 20:43:00,1.23649,1.2366,1.23645,1.23648,167099999.0
2005-02-11 20:44:00,1.23648,1.23654,1.23633,1.23638,50300000.0
2005-02-11 20:45:00,1.23649,1.23649,1.23632,1.23632,279800000.0
2005-02-11 20:46:00,1.23632,1.23633,1.23617,1.23633,127600000.0
2005-02-11 20:47:00,1.2367,1.2367,1.23635,1.23644,206600001.0
2005-02-11 20:48:00,1.23637,1.2364,1.23634,1.23637,123299999.0
2005-02-11 20:49:00,1.23644,1.23644,1.23629,1.23644,264200004.0
2005-02-11 20:50:00,1.23654,1.23668,1.23623,1.23647,197100003.0
2005-02-11 20:51:00,1.23645,1.23648,1.23641,1.23645,98300001.0
2005-02-11 20:52:00,1.23662,1.23676,1.2366,1.2366,88100002.0
2005-02-11 20:53:00,1.2364,1.23644,1.23627,1.23627,256500002.0
2005-02-11 20:54:00,1.23633,1.23656,1.23633,1.23637,579600004.0
2005-02-11 20:55:00,1.2366,1.23665,1.23643,1.23665,243200001.0
2005-02-11 20:56:00,1.23643,1.23655,1.23641,1.23641,558700004.0
2005-02-11 20:57:00,1.23639,1.23659,1.23639,1.23659,340900002.0
2005-02-11 20:58:00,1.23662,1.23662,1.23651,1.23653,220299999.0
2005-02-11 20:59:00,1.23648,1.23671,1.23648,1.23659,227400001.0
2005-02-11 21:00:00,1.23667,1.23669,1.23649,1.23651,1015099997.0
2005-02-11 21:01:00,1.2365,1.23655,1.23645,1.2365,451800001.0
2005-02-11 21:02:00,1.2362,1.23671,1.2362,1.23664,191500000.0
2005-02-11 21:03:00,1.23655,1.23655,1.2364,1.23645,520600007.0
2005-02-11 21:04:00,1.23648,1.23655,1.23641,1.23649,616499997.0
2005-02-11 21:05:00,1.2365,1.23668,1.23642,1.23658,801199995.0
2005-02-11 21:06:00,1.23679,1.23679,1.23637,1.2364,169199999.0
2005-02-11 21:07:00,1.23673,1.23684,1.23665,1.23665,697699997.0
2005-02-11 21:08:00,1.23662,1.23677,1.23662,1.23677,136500001.0
2005-02-11 21:09:00,1.23676,1.23684,1.23674,1.23678,91800000.0
2005-02-11 21:10:00,1.23678,1.23682,1.23672,1.23679,405999998.0
2005-02-11 21:11:00,1.23679,1.23719,1.23679,1.23719,302700002.0
2005-02-11 21:12:00,1.2368,1.23683,1.23675,1.23677,354199998.0
2005-02-11 21:13:00,1.23713,1.23713,1.23671,1.23708,573800000.0
2005-02-11 21:14:00,1.2368,1.2368,1.23673,1.23677,269699999.0
2005-02-11 21:15:00,1.23675,1.2368,1.23675,1.23677,56299999.0
2005-02-11 21:16:00,1.23689,1.237,1.23673,1.23673,178800004.0
2005-02-11 21:17:00,1.23655,1.23705,1.23655,1.23705,79900000.0
2005-02-11 21:18:00,1.23702,1.23702,1.23682,1.23689,85800001.0
2005-02-11 21:19:00,1.23675,1.2368,1.23675,1.23675,108200001.0
2005-02-11 21:20:00,1.23663,1.23663,1.23637,1.23637,18100000.0
2005-02-11 21:21:00,1.23638,1.23638,1.23632,1.23632,27100000.0
2005-02-11 21:22:00,1.23639,1.23645,1.23614,1.23614,72800000.0
2005-02-11 21:23:00,1.23628,1.23628,1.23599,1.2362,81900002.0
2005-02-11 21:24:00,1.23628,1.23647,1.23628,1.23642,73600000.0
2005-02-11 21:25:00,1.23628,1.23628,1.23622,1.23622,41999999.0
2005-02-11 21:26:00,1.2362,1.23622,1.2362,1.2362,156899997.0
2005-02-11 21:27:00,1.2362,1.2362,1.23617,1.2362,138300000.0
2005-02-11 21:28:00,1.23639,1.23656,1.23636,1.23656,258700001.0
2005-02-11 21:29:00,1.23618,1.23618,1.23605,1.23605,182600000.0
2005-02-11 21:30:00,1.23626,1.23626,1.23597,1.23597,140999999.0
2005-02-11 21:31:00,1.23612,1.23617,1.23612,1.23613,100300000.0
2005-02-11 21:32:00,1.23615,1.2362,1.23608,1.23613,188200001.0
2005-02-11 21:33:00,1.23633,1.23644,1.23608,1.23644,86300000.0
2005-02-11 21:34:00,1.23612,1.23617,1.23611,1.23611,143500000.0
2005-02-11 21:35:00,1.23618,1.23618,1.23611,1.23611,91400001.0
2005-02-11 21:36:00,1.23616,1.23622,1.23612,1.2362,91400004.0
2005-02-11 21:37:00,1.23637,1.23637,1.2363,1.2363,100900001.0
2005-02-11 21:38:00,1.2363,1.23635,1.2363,1.2363,44400000.0
2005-02-11 21:39:00,1.23628,1.23628,1.23619,1.23622,339599998.0
2005-02-11 21:40:00,1.2362,1.2362,1.23612,1.23615,233000000.0
2005-02-11 21:41:00,1.23623,1.23623,1.23618,1.2362,61500002.0
2005-02-11 21:42:00,1.23618,1.23627,1.23618,1.23623,70500000.0
2005-02-11 21:43:00,1.23628,1.23639,1.23624,1.23631,124500001.0
2005-02-11 21:44:00,1.23637,1.23639,1.23626,1.23638,113700000.0
2005-02-11 21:45:00,1.23653,1.23658,1.23653,1.23658,124600000.0
2005-02-11 21:46:00,1.23644,1.23665,1.23644,1.23656,238699996.0
2005-02-11 21:47:00,1.23661,1.23667,1.23658,1.23659,159800004.0
2005-02-11 21:48:00,1.23662,1.23676,1.23662,1.23665,147799999.0
2005-02-11 21:49:00,1.23678,1.23678,1.23637,1.23637,120200000.0
2005-02-11 21:50:00,1.23668,1.23674,1.23643,1.23647,119200000.0
2005-02-11 21:51:00,1.23658,1.2366,1.23638,1.2366,194000003.0
2005-02-11 21:52:00,1.23664,1.23674,1.23664,1.23665,138400001.0
2005-02-11 21:53:00,1.23661,1.23685,1.23661,1.23673,155899998.0
2005-02-11 21:54:00,1.2369,1.23695,1.23685,1.23685,131199998.0
2005-02-11 21:55:00,1.23691,1.23695,1.23683,1.23692,72600000.0
2005-02-11 21:56:00,1.23693,1.23693,1.23693,1.23693,6500000.0
2005-02-11 21:57:00,1.23685,1.23698,1.23685,1.23698,32700000.0
2005-02-11 21:58:00,1.23683,1.23699,1.23683,1.23698,48000000.0
2005-02-11 21:59:00,1.237,1.23723,1.237,1.23703,137700000.0
2005-02-11 22:00:00,1.23733,1.23751,1.23714,1.23739,316599998.0
2005-02-11 22:01:00,1.23742,1.23742,1.23721,1.23721,136800000.0
2005-02-11 22:02:00,1.23718,1.2374,1.23718,1.23732,466499999.0
2005-02-11 22:03:00,1.23735,1.2374,1.23735,1.2374,167599999.0
2005-02-11 22:04:00,1.2375,1.23763,1.2374,1.23751,108600003.0
2005-02-11 22:05:00,1.23748,1.23763,1.23747,1.23755,170300000.0
2005-02-11 22:06:00,1.23763,1.23768,1.23759,1.23761,290100002.0
2005-02-11 22:07:00,1.23765,1.23765,1.23755,1.23765,110400000.0
2005-02-11 22:08:00,1.23758,1.23758,1.23746,1.23755,85300000.0
2005-02-11 22:09:00,1.2374,1.23773,1.2374,1.23762,226900000.0
2005-02-11 22:10:00,1.23755,1.23755,1.2375,1.2375,49800000.0
2005-02-11 22:11:00,1.23752,1.23754,1.23745,1.23745,63099999.0
2005-02-11 22:12:00,1.23757,1.23757,1.23743,1.23749,114000003.0
2005-02-11 22:13:00,1.2375,1.23755,1.2375,1.2375,29500000.0
2005-02-11 22:14:00,1.23755,1.23755,1.23747,1.23752,72000001.0
2005-02-11 22:15:00,1.23758,1.23758,1.2375,1.23755,110600002.0
2005-02-11 22:16:00,1.23755,1.23758,1.2375,1.23758,86100002.0
2005-02-11 22:17:00,1.23745,1.23745,1.23733,1.23743,113400000.0
2005-02-11 22:18:00,1.23745,1.23745,1.2374,1.2374,67500000.0
2005-02-11 22:19:00,1.23751,1.23753,1.23749,1.23749,82900002.0
2005-02-11 22:20:00,1.23742,1.2375,1.2374,1.2374,73399998.0
2005-02-11 22:21:00,1.23738,1.2375,1.23738,1.23743,111500000.0
2005-02-11 22:22:00,1.23745,1.23755,1.23745,1.23745,31300000.0
2005-02-11 22:23:00,1.2374,1.23768,1.23736,1.23768,162900001.0
2005-02-11 22:24:00,1.23747,1.23747,1.23737,1.23746,132900001.0
2005-02-11 22:25:00,1.2374,1.2374,1.23722,1.23724,161499996.0
2005-02-11 22:26:00,1.23727,1.23739,1.23723,1.23737,106100003.0
2005-02-11 22:27:00,1.23732,1.2375,1.23732,1.23732,340299996.0
2005-02-11 22:28:00,1.23729,1.23747,1.23729,1.23734,91699999.0
2005-02-11 22:29:00,1.2374,1.23745,1.23735,1.23735,181000001.0
2005-02-11 22:30:00,1.23703,1.23703,1.2364,1.23678,110900000.0
2005-02-11 22:31:00,1.23697,1.23697,1.23683,1.23686,86099998.0
2005-02-11 22:32:00,1.23672,1.23672,1.23615,1.23629,152099998.0
2005-02-11 22:33:00,1.2364,1.23661,1.2364,1.2366,83000000.0
2005-02-11 22:34:00,1.23658,1.23679,1.23654,1.2366,466400013.0
2005-02-11 22:35:00,1.23666,1.23677,1.23657,1.23668,153200002.0
2005-02-11 22:36:00,1.23667,1.23667,1.23649,1.23649,127000000.0
2005-02-11 22:37:00,1.23653,1.23669,1.23653,1.23666,113099998.0
2005-02-11 22:38:00,1.23675,1.23685,1.23675,1.2368,125400001.0
2005-02-11 22:39:00,1.23691,1.23691,1.23674,1.23675,88100001.0
2005-02-11 22:40:00,1.23687,1.23689,1.23667,1.23667,62600000.0
2005-02-11 22:41:00,1.23675,1.23693,1.23675,1.23677,37599999.0
2005-02-11 22:42:00,1.23713,1.23717,1.23689,1.23708,74099998.0
2005-02-11 22:43:00,1.23732,1.23732,1.23697,1.23697,292200000.0
2005-02-11 22:44:00,1.23724,1.23735,1.2369,1.2369,178299996.0
2005-02-11 22:45:00,1.23703,1.23728,1.23703,1.23718,13400000.0
2005-02-11 22:46:00,1.23727,1.23727,1.23695,1.23695,34900000.0
2005-02-11 22:47:00,1.2371,1.2373,1.23707,1.23707,164599998.0
2005-02-11 22:48:00,1.23694,1.23718,1.2368,1.23718,137600001.0
2005-02-11 22:49:00,1.23704,1.23704,1.2369,1.23693,126200000.0
2005-02-11 22:50:00,1.237,1.23705,1.23695,1.23695,91599999.0
2005-02-11 22:51:00,1.23705,1.23705,1.23695,1.23703,109000002.0
2005-02-11 22:52:00,1.23695,1.23701,1.23684,1.23684,131199999.0
2005-02-11 22:53:00,1.23708,1.23722,1.23699,1.237,156800002.0
2005-02-11 22:54:00,1.23705,1.2371,1.23705,1.23705,121900001.0
2005-02-11 22:55:00,1.23705,1.23705,1.23658,1.23659,185799999.0
2005-02-11 22:56:00,1.23661,1.23684,1.23658,1.23658,54600000.0
2005-02-11 22:57:00,1.23671,1.23671,1.23655,1.23655,189699996.0
2005-02-11 22:58:00,1.23664,1.23664,1.23635,1.23635,183900003.0
2005-02-11 22:59:00,1.23626,1.23626,1.23581,1.23586,42200000.0
2005-02-11 23:00:00,1.23583,1.23624,1.23583,1.23607,117200001.0
2005-02-11 23:01:00,1.23623,1.23623,1.23606,1.23609,56100002.0
2005-02-11 23:02:00,1.23645,1.23666,1.23618,1.23666,73200000.0
2005-02-11 23:03:00,1.23623,1.23623,1.23622,1.23622,69299999.0
2005-02-11 23:04:00,1.23623,1.23623,1.23608,1.23608,29399999.0
2005-02-11 23:05:00,1.23603,1.2362,1.23603,1.23609,120700001.0
2005-02-11 23:06:00,1.23613,1.23626,1.23607,1.23626,177400002.0
2005-02-11 23:07:00,1.23629,1.23643,1.2362,1.23643,183999998.0
2005-02-11 23:08:00,1.2366,1.23665,1.23634,1.23665,124399999.0
2005-02-11 23:09:00,1.23666,1.23666,1.23647,1.23664,104900003.0
2005-02-11 23:10:00,1.23663,1.23663,1.23655,1.23655,32600000.0
2005-02-11 23:11:00,1.23665,1.2367,1.23658,1.23662,77999999.0
2005-02-11 23:12:00,1.23677,1.23678,1.23664,1.23665,64600000.0
2005-02-11 23:13:00,1.23676,1.23682,1.23664,1.23679,69000000.0
2005-02-11 23:14:00,1.23673,1.23681,1.2367,1.23677,130000000.0
2005-02-11 23:15:00,1.23686,1.23686,1.2367,1.2367,87000000.0
2005-02-11 23:16:00,1.23668,1.23674,1.23657,1.23657,103800002.0
2005-02-11 23:17:00,1.23649,1.23661,1.23649,1.23652,103699999.0
2005-02-11 23:18:00,1.23663,1.23673,1.23647,1.23647,84399998.0
2005-02-11 23:19:00,1.23646,1.23661,1.23646,1.23651,79200000.0
2005-02-11 23:20:00,1.23653,1.23653,1.23652,1.23653,24100000.0
2005-02-11 23:21:00,1.23656,1.23659,1.23656,1.23659,25000000.0
2005-02-11 23:22:00,1.2367,1.23676,1.23654,1.23662,99300001.0
2005-02-11 23:23:00,1.23659,1.23664,1.23648,1.23648,5400000.0
2005-02-11 23:24:00,1.2365,1.2365,1.2365,1.2365,22299999.0
2005-02-11 23:25:00,1.23661,1.23661,1.23649,1.23649,31000000.0
2005-02-11 23:26:00,1.23653,1.2366,1.23648,1.23653,106300000.0
2005-02-11 23:27:00,1.23652,1.23664,1.23652,1.23656,143100001.0
2005-02-11 23:28:00,1.23652,1.23655,1.23645,1.23647,132700000.0
2005-02-11 23:29:00,1.23655,1.23655,1.23653,1.23653,13300000.0
2005-02-11 23:30:00,1.2366,1.23672,1.23637,1.23637,90299999.0
2005-02-11 23:31:00,1.23647,1.2367,1.2364,1.23668,102790001.0
2005-02-11 23:32:00,1.23666,1.23678,1.23649,1.23655,103800000.0
2005-02-11 23:33:00,1.23635,1.23668,1.23633,1.23668,79300000.0
2005-02-11 23:34:00,1.23683,1.2369,1.23675,1.2368,65200000.0
2005-02-11 23:35:00,1.23637,1.23651,1.23632,1.23644,190400000.0
2005-02-11 23:36:00,1.23659,1.23661,1.23607,1.23661,95500000.0
2005-02-11 23:37:00,1.23653,1.23674,1.2364,1.23671,57300000.0
2005-02-11 23:38:00,1.23675,1.23685,1.23629,1.23629,96900002.0
2005-02-11 23:39:00,1.23602,1.23666,1.236,1.23666,115099998.0
2005-02-11 23:40:00,1.23655,1.23667,1.23655,1.23665,23700000.0
2005-02-11 23:41:00,1.23673,1.23673,1.2363,1.23637,85900000.0
2005-02-11 23:42:00,1.23692,1.23701,1.23691,1.23694,108200000.0
2005-02-11 23:43:00,1.23648,1.2368,1.23646,1.2368,108600000.0
2005-02-11 23:44:00,1.23682,1.23682,1.23649,1.23673,149799999.0
2005-02-11 23:45:00,1.23683,1.23693,1.23665,1.23693,144300003.0
2005-02-11 23:46:00,1.23673,1.23688,1.23658,1.23672,133299999.0
2005-02-11 23:47:00,1.23666,1.23674,1.23645,1.23645,133200000.0
2005-02-11 23:48:00,1.2364,1.23671,1.23629,1.23671,43500000.0
2005-02-11 23:49:00,1.23654,1.23654,1.23606,1.23607,126300000.0
2005-02-11 23:50:00,1.2364,1.23656,1.23629,1.23656,75399999.0
2005-02-11 23:51:00,1.23668,1.23668,1.2362,1.23661,129200000.0
2005-02-11 23:52:00,1.23654,1.2368,1.23634,1.23634,59200000.0
2005-02-11 23:53:00,1.2367,1.2368,1.23661,1.23668,174100000.0
2005-02-11 23:54:00,1.23692,1.23692,1.23659,1.23663,213899998.0
2005-02-11 23:55:00,1.23645,1.23697,1.2363,1.23697,128900002.0
2005-02-11 23:56:00,1.23659,1.23659,1.23635,1.23635,136200003.0
2005-02-11 23:57:00,1.23637,1.23661,1.23624,1.23655,204700000.0
2005-02-11 23:58:00,1.2364,1.23655,1.23618,1.23655,72300001.0
2005-02-11 23:59:00,1.23647,1.23647,1.23581,1.23611,134100002.0
2005-02-14 00:01:00,1.2367,1.2367,1.2363,1.2365,82899999.0
2005-02-14 00:06:00,1.2363,1.2365,1.2363,1.2365,82899999.0
2005-02-14 00:08:00,1.2363,1.2363,1.2363,1.2363,82899999.0
2005-02-14 00:14:00,1.2365,1.2365,1.2363,1.2363,82899999.0
2005-02-14 00:15:00,1.2365,1.2365,1.2365,1.2365,82899999.0
2005-02-14 00:16:00,1.2363,1.2363,1.2363,1.2363,82899999.0
2005-02-14 00:17:00,1.2359,1.2359,1.2359,1.2359,82899999.0
2005-02-14 00:19:00,1.2353,1.2353,1.2349,1.2349,82899999.0
2005-02-14 00:20:00,1.2348,1.2349,1.2338,1.2347,82899999.0
2005-02-14 00:21:00,1.2348,1.2348,1.2344,1.2344,82899999.0
2005-02-14 00:22:00,1.2346,1.2349,1.2344,1.2347,82899999.0
2005-02-14 00:24:00,1.2349,1.2349,1.2347,1.2347,82899999.0
2005-02-14 00:25:00,1.2348,1.2348,1.2347,1.2347,82899999.0
2005-02-14 00:26:00,1.235,1.235,1.2349,1.235,82899999.0
2005-02-14 00:27:00,1.2349,1.235,1.2349,1.235,82899999.0
2005-02-14 00:32:00,1.2348,1.2348,1.2348,1.2348,82899999.0
2005-02-14 00:33:00,1.235,1.2357,1.235,1.2357,82899999.0
2005-02-14 00:34:00,1.2353,1.2353,1.2353,1.2353,82899999.0
2005-02-14 00:35:00,1.2353,1.2353,1.2353,1.2353,82899999.0
2005-02-14 00:37:00,1.2357,1.2357,1.2357,1.2357,82899999.0
2005-02-14 00:38:00,1.2361,1.2361,1.2359,1.2359,82899999.0
2005-02-14 00:40:00,1.2361,1.2361,1.2361,1.2361,82899999.0
2005-02-14 00:50:00,1.2361,1.2365,1.2361,1.2363,82899999.0
2005-02-14 00:51:00,1.2361,1.2363,1.2361,1.2363,82899999.0
2005-02-14 00:57:00,1.2365,1.2365,1.2365,1.2365,82899999.0
2005-02-14 00:59:00,1.2367,1.2367,1.2367,1.2367,82899999.0
2005-02-14 01:01:00,1.237,1.237,1.237,1.237,82899999.0
2005-02-14 01:03:00,1.2368,1.2368,1.2363,1.2365,82899999.0
2005-02-14 01:04:00,1.2367,1.2367,1.2367,1.2367,82899999.0
2005-02-14 01:05:00,1.2365,1.2365,1.2365,1.2365,82899999.0
2005-02-14 01:08:00,1.2368,1.2368,1.2368,1.2368,82899999.0
2005-02-14 01:10:00,1.2368,1.2368,1.2363,1.2368,82899999.0
2005-02-14 01:11:00,1.2368,1.2368,1.2365,1.2365,82899999.0
2005-02-14 01:12:00,1.237,1.237,1.2365,1.2365,82899999.0
2005-02-14 01:13:00,1.2363,1.2365,1.2363,1.2365,82899999.0
2005-02-14 01:15:00,1.2363,1.2363,1.2361,1.2361,82899999.0
2005-02-14 01:16:00,1.2359,1.2359,1.2348,1.2348,82899999.0
2005-02-14 01:17:00,1.2349,1.2351,1.2349,1.2351,82899999.0
2005-02-14 01:18:00,1.2351,1.2357,1.2351,1.2357,82899999.0
2005-02-14 01:19:00,1.2359,1.2359,1.2359,1.2359,82899999.0
2005-02-14 01:20:00,1.2361,1.2361,1.2357,1.2357,82899999.0
2005-02-14 01:21:00,1.2361,1.2361,1.2361,1.2361,82899999.0
2005-02-14 01:26:00,1.2361,1.2361,1.2361,1.2361,82899999.0
2005-02-14 01:28:00,1.2361,1.2361,1.2361,1.2361,82899999.0
2005-02-14 01:31:00,1.2363,1.2363,1.2363,1.2363,82899999.0
2005-02-14 01:32:00,1.2361,1.2363,1.2361,1.2363,82899999.0
2005-02-14 01:34:00,1.2365,1.2365,1.2365,1.2365,82899999.0
2005-02-14 01:39:00,1.2361,1.2361,1.2361,1.2361,82899999.0
2005-02-14 01:40:00,1.2363,1.2363,1.2363,1.2363,82899999.0
2005-02-14 01:43:00,1.2367,1.2367,1.2367,1.2367,82899999.0
2005-02-14 01:44:00,1.2363,1.2371,1.2363,1.2365,82899999.0
2005-02-14 01:45:00,1.2369,1.2369,1.2369,1.2369,82899999.0
2005-02-14 01:47:00,1.2367,1.2369,1.2367,1.2367,82899999.0
2005-02-14 01:48:00,1.2363,1.2363,1.2363,1.2363,82899999.0
2005-02-14 01:49:00,1.2365,1.2368,1.2365,1.2368,82899999.0
2005-02-14 01:50:00,1.2369,1.2369,1.2369,1.2369,82899999.0
2005-02-14 01:51:00,1.237,1.237,1.2369,1.2369,82899999.0
2005-02-14 01:52:00,1.2372,1.2372,1.2371,1.2371,82899999.0
2005-02-14 01:53:00,1.2372,1.2376,1.2372,1.2376,82899999.0
2005-02-14 01:54:00,1.238,1.2384,1.2378,1.2384,82899999.0
2005-02-14 01:55:00,1.2382,1.2384,1.2376,1.2376,82899999.0
2005-02-14 01:56:00,1.2378,1.2378,1.2378,1.2378,82899999.0
2005-02-14 01:57:00,1.238,1.238,1.2378,1.2378,82899999.0
2005-02-14 01:58:00,1.2376,1.2378,1.2374,1.2374,82899999.0
2005-02-14 01:59:00,1.2374,1.2376,1.2374,1.2374,82899999.0
2005-02-14 02:00:00,1.23627,1.23646,1.23627,1.23631,82899999.0
2005-02-14 02:01:00,1.23642,1.23653,1.23642,1.23652,84399998.0
2005-02-14 02:02:00,1.2365,1.2365,1.2365,1.2365,25500000.0
2005-02-14 02:03:00,1.23644,1.23644,1.23592,1.23599,121600001.0
2005-02-14 02:04:00,1.23601,1.23618,1.23601,1.23611,88700001.0
2005-02-14 02:05:00,1.23619,1.23626,1.23611,1.23613,88300002.0
2005-02-14 02:06:00,1.23622,1.23657,1.23622,1.23649,54600000.0
2005-02-14 02:07:00,1.23617,1.23617,1.23598,1.23598,95300000.0
2005-02-14 02:08:00,1.23646,1.23646,1.23626,1.23639,102300001.0
2005-02-14 02:09:00,1.23649,1.23662,1.23647,1.23662,72300000.0
2005-02-14 02:10:00,1.23645,1.23645,1.23615,1.23615,103100000.0
2005-02-14 02:11:00,1.2362,1.23635,1.2362,1.23631,35200000.0
2005-02-14 02:12:00,1.23632,1.23647,1.2363,1.23632,87200001.0
2005-02-14 02:13:00,1.23627,1.23637,1.23616,1.23626,122400001.0
2005-02-14 02:14:00,1.23632,1.23637,1.23629,1.23632,88299997.0
2005-02-14 02:15:00,1.23637,1.23637,1.236,1.236,39000000.0
2005-02-14 02:16:00,1.23587,1.23587,1.23469,1.23469,122400004.0
2005-02-14 02:17:00,1.23455,1.23477,1.23443,1.23468,120399998.0
2005-02-14 02:18:00,1.23508,1.23518,1.235,1.23518,94199999.0
2005-02-14 02:19:00,1.23542,1.23549,1.23533,1.23533,104299998.0
2005-02-14 02:20:00,1.2355,1.23575,1.23546,1.23567,117300000.0
2005-02-14 02:21:00,1.23571,1.23577,1.2355,1.23577,127100003.0
2005-02-14 02:22:00,1.23617,1.23617,1.23594,1.23608,140600000.0
2005-02-14 02:23:00,1.23577,1.23585,1.2357,1.23585,120200000.0
2005-02-14 02:24:00,1.23604,1.23615,1.23595,1.23595,54100000.0
2005-02-14 02:25:00,1.23575,1.23582,1.23575,1.23582,8700000.0
2005-02-14 02:26:00,1.2358,1.2358,1.23575,1.23575,44600000.0
2005-02-14 02:27:00,1.23597,1.23597,1.23589,1.23597,93600000.0
2005-02-14 02:28:00,1.2359,1.23595,1.2359,1.23595,5400000.0
2005-02-14 02:29:00,1.23597,1.23612,1.23596,1.236,209600000.0
2005-02-14 02:30:00,1.23609,1.23609,1.23602,1.23608,81899998.0
2005-02-14 02:31:00,1.23596,1.23601,1.23584,1.23601,105700000.0
2005-02-14 02:32:00,1.23608,1.23608,1.23589,1.23605,81099999.0
2005-02-14 02:33:00,1.23617,1.23621,1.2361,1.23613,41900000.0
2005-02-14 02:34:00,1.23616,1.2363,1.23616,1.23621,93400000.0
2005-02-14 02:35:00,1.23636,1.23639,1.23628,1.23628,109900000.0
2005-02-14 02:36:00,1.2364,1.2364,1.2364,1.2364,35900000.0
2005-02-14 02:37:00,1.23647,1.23652,1.23638,1.23638,90400000.0
2005-02-14 02:38:00,1.23635,1.2364,1.23635,1.2364,130499999.0
2005-02-14 02:39:00,1.23625,1.23636,1.23602,1.23636,52300000.0
2005-02-14 02:40:00,1.23584,1.23593,1.23584,1.23593,40199998.0
2005-02-14 02:41:00,1.23617,1.23618,1.23617,1.23618,64400002.0
2005-02-14 02:42:00,1.23624,1.23635,1.23596,1.23596,84500001.0
2005-02-14 02:43:00,1.23639,1.23648,1.23632,1.23632,178800000.0
2005-02-14 02:44:00,1.23642,1.23664,1.23633,1.23633,26300000.0
2005-02-14 02:45:00,1.23635,1.23656,1.23635,1.23655,35100001.0
2005-02-14 02:46:00,1.23665,1.23665,1.23665,1.23665,5300000.0
2005-02-14 02:47:00,1.2366,1.2366,1.23634,1.23634,72699999.0
2005-02-14 02:48:00,1.23632,1.23635,1.23625,1.2363,116000000.0
2005-02-14 02:49:00,1.2363,1.23648,1.2363,1.23641,33099999.0
2005-02-14 02:50:00,1.23645,1.23659,1.23645,1.23657,88100001.0
2005-02-14 02:51:00,1.23664,1.23665,1.23655,1.2366,152100001.0
2005-02-14 02:52:00,1.23669,1.23686,1.23669,1.23686,83199999.0
2005-02-14 02:53:00,1.23685,1.2373,1.23685,1.23726,79299999.0
2005-02-14 02:54:00,1.23756,1.23798,1.23669,1.23669,37800000.0
2005-02-14 02:55:00,1.2379,1.2379,1.23675,1.23675,74100001.0
2005-02-14 02:56:00,1.237,1.2374,1.237,1.23707,89400001.0
2005-02-14 02:57:00,1.23723,1.23732,1.23723,1.23732,9600000.0
2005-02-14 02:58:00,1.23738,1.23738,1.23717,1.23717,21700000.0
2005-02-14 02:59:00,1.23736,1.23736,1.23708,1.23722,162600001.0
2005-02-14 03:00:00,1.23732,1.23737,1.23726,1.23726,158500003.0
2005-02-14 03:01:00,1.23719,1.23719,1.23711,1.23711,24700000.0
2005-02-14 03:02:00,1.23714,1.23714,1.23679,1.23695,155999998.0
2005-02-14 03:03:00,1.23735,1.23735,1.23717,1.23717,113599996.0
2005-02-14 03:04:00,1.23721,1.23721,1.23675,1.23675,54600000.0
2005-02-14 03:05:00,1.23678,1.23684,1.23634,1.23634,36500001.0
2005-02-14 03:06:00,1.23632,1.23652,1.23632,1.23652,55400001.0
2005-02-14 03:07:00,1.23647,1.23647,1.23646,1.23646,43200000.0
2005-02-14 03:08:00,1.2363,1.2363,1.23625,1.23625,65100000.0
2005-02-14 03:09:00,1.23632,1.23638,1.23613,1.23626,164499998.0
2005-02-14 03:10:00,1.23637,1.23642,1.23624,1.23632,124099999.0
2005-02-14 03:11:00,1.23638,1.23638,1.23632,1.23632,11500000.0
2005-02-14 03:12:00,1.23633,1.23633,1.23618,1.23622,14600000.0
2005-02-14 03:13:00,1.23632,1.23632,1.2361,1.2361,9600000.0
2005-02-14 03:14:00,1.23585,1.23604,1.2352,1.23604,93800000.0
2005-02-14 03:15:00,1.23588,1.23593,1.2352,1.23593,100400000.0
2005-02-14 03:16:00,1.2361,1.23618,1.2361,1.23618,29099999.0
2005-02-14 03:17:00,1.23617,1.2363,1.23617,1.23618,81500000.0
2005-02-14 03:18:00,1.23615,1.23615,1.23602,1.23613,99700002.0
2005-02-14 03:19:00,1.23605,1.2361,1.23605,1.2361,23100000.0
2005-02-14 03:20:00,1.23612,1.23626,1.23608,1.23608,48400000.0
2005-02-14 03:21:00,1.23616,1.23624,1.23616,1.2362,88799998.0
2005-02-14 03:22:00,1.23614,1.23627,1.23613,1.23627,68600000.0
2005-02-14 03:23:00,1.23623,1.23637,1.23623,1.2363,61899999.0
2005-02-14 03:24:00,1.23626,1.23626,1.23599,1.23603,102299999.0
2005-02-14 03:25:00,1.23628,1.23628,1.23618,1.23618,68700000.0
2005-02-14 03:26:00,1.23616,1.23619,1.2361,1.23611,120200000.0
2005-02-14 03:27:00,1.23613,1.23621,1.23613,1.23616,37500000.0
2005-02-14 03:28:00,1.23623,1.23623,1.23617,1.23617,22300000.0
2005-02-14 03:29:00,1.23609,1.23614,1.23588,1.23588,75700000.0
2005-02-14 03:30:00,1.2362,1.23627,1.23589,1.23589,135700001.0
2005-02-14 03:31:00,1.2359,1.23599,1.23579,1.23592,95600001.0
2005-02-14 03:32:00,1.23587,1.23595,1.23587,1.23592,73799999.0
2005-02-14 03:33:00,1.23578,1.23585,1.23578,1.23585,56700000.0
2005-02-14 03:34:00,1.23582,1.23583,1.23483,1.23483,131699998.0
2005-02-14 03:35:00,1.23449,1.23449,1.23395,1.23395,32100000.0
2005-02-14 03:36:00,1.23442,1.23442,1.23408,1.23432,77700000.0
2005-02-14 03:37:00,1.23458,1.23458,1.23452,1.23452,66400000.0
2005-02-14 03:38:00,1.23449,1.23461,1.23449,1.23461,3500000.0
2005-02-14 03:39:00,1.23448,1.23448,1.23423,1.23437,68600000.0
2005-02-14 03:40:00,1.23439,1.23445,1.23436,1.2344,42400000.0
2005-02-14 03:41:00,1.23442,1.23453,1.2344,1.23448,67500002.0
2005-02-14 03:42:00,1.23449,1.23467,1.23442,1.23442,97999998.0
2005-02-14 03:43:00,1.2346,1.23475,1.23422,1.23422,155000000.0
2005-02-14 03:44:00,1.2343,1.23447,1.23425,1.23425,78700000.0
2005-02-14 03:45:00,1.23446,1.23456,1.23432,1.23456,161700003.0
2005-02-14 03:46:00,1.23485,1.23491,1.23466,1.23474,97900000.0
2005-02-14 03:47:00,1.23473,1.23473,1.23453,1.23453,123800002.0
2005-02-14 03:48:00,1.23447,1.2347,1.23391,1.23391,116800000.0
2005-02-14 03:49:00,1.23485,1.2354,1.23482,1.2354,95800000.0
2005-02-14 03:50:00,1.2339,1.23401,1.2338,1.23387,130000001.0
2005-02-14 03:51:00,1.23399,1.23406,1.23398,1.23406,50100000.0
2005-02-14 03:52:00,1.23404,1.23404,1.234,1.23403,81700000.0
2005-02-14 03:53:00,1.23407,1.23407,1.23398,1.234,219200000.0
2005-02-14 03:54:00,1.23398,1.23409,1.2339,1.23405,178099999.0
2005-02-14 03:55:00,1.23435,1.23443,1.23429,1.23436,116300000.0
2005-02-14 03:56:00,1.23402,1.23415,1.23402,1.23405,3400000.0
2005-02-14 03:57:00,1.23403,1.23403,1.23388,1.23388,22400000.0
2005-02-14 03:58:00,1.23417,1.23417,1.23372,1.234,138300002.0
2005-02-14 03:59:00,1.23363,1.2338,1.23336,1.23336,154399994.0
2005-02-14 04:00:00,1.23362,1.23375,1.23347,1.23361,110100000.0
2005-02-14 04:01:00,1.23378,1.23392,1.23378,1.23382,103599999.0
2005-02-14 04:02:00,1.23402,1.2341,1.23387,1.2341,80300002.0
2005-02-14 04:03:00,1.23412,1.23417,1.23411,1.23413,74199998.0
2005-02-14 04:04:00,1.23413,1.23422,1.23413,1.23413,78700000.0
2005-02-14 04:05:00,1.23407,1.23417,1.23407,1.23417,44400001.0
2005-02-14 04:06:00,1.23422,1.23422,1.23412,1.2342,24700000.0
2005-02-14 04:07:00,1.23432,1.23436,1.2341,1.23433,76499999.0
2005-02-14 04:08:00,1.23429,1.23436,1.23429,1.23436,37500000.0
2005-02-14 04:09:00,1.23439,1.23439,1.23418,1.23418,42500000.0
2005-02-14 04:10:00,1.23427,1.23427,1.23409,1.23413,81800000.0
2005-02-14 04:11:00,1.23409,1.23432,1.23409,1.23415,118199999.0
2005-02-14 04:12:00,1.23418,1.23438,1.23418,1.23425,202900000.0
2005-02-14 04:13:00,1.2345,1.2345,1.23434,1.23442,102200001.0
2005-02-14 04:14:00,1.23434,1.23434,1.2339,1.2339,34400000.0
2005-02-14 04:15:00,1.23413,1.23413,1.23388,1.23401,73700000.0
2005-02-14 04:16:00,1.23419,1.23438,1.23419,1.23427,103299999.0
2005-02-14 04:17:00,1.234,1.23408,1.234,1.23408,37500000.0
2005-02-14 04:18:00,1.23426,1.23432,1.23414,1.23423,58300000.0
2005-02-14 04:19:00,1.23405,1.23415,1.2339,1.2339,47700000.0
2005-02-14 04:20:00,1.23415,1.23415,1.2341,1.2341,36800001.0
2005-02-14 04:21:00,1.23405,1.2341,1.234,1.23408,151300002.0
2005-02-14 04:22:00,1.23405,1.2342,1.23403,1.23412,115400000.0
2005-02-14 04:23:00,1.23402,1.23406,1.23396,1.23403,145800000.0
2005-02-14 04:24:00,1.23401,1.23408,1.234,1.23401,52300000.0
2005-02-14 04:25:00,1.23399,1.23399,1.23391,1.23391,10200000.0
2005-02-14 04:26:00,1.23382,1.23382,1.23378,1.23378,14900000.0
2005-02-14 04:27:00,1.23384,1.23394,1.23384,1.23394,32500001.0
2005-02-14 04:28:00,1.2338,1.2338,1.2338,1.2338,23900000.0
2005-02-14 04:29:00,1.23389,1.23389,1.23374,1.23376,131400001.0
2005-02-14 04:30:00,1.23377,1.23392,1.23377,1.23392,18800000.0
2005-02-14 04:31:00,1.23395,1.23395,1.23385,1.2339,31499999.0
2005-02-14 04:32:00,1.23402,1.23413,1.23402,1.2341,7000000.0
2005-02-14 04:33:00,1.23385,1.2339,1.2338,1.23385,102999999.0
2005-02-14 04:34:00,1.23386,1.23389,1.23372,1.23387,64300000.0
2005-02-14 04:35:00,1.23385,1.23385,1.23377,1.23377,24700000.0
2005-02-14 04:36:00,1.23364,1.2339,1.23363,1.2339,62500002.0
2005-02-14 04:37:00,1.23375,1.23388,1.23375,1.23388,14300000.0
2005-02-14 04:38:00,1.23389,1.23393,1.23379,1.23387,119900000.0
2005-02-14 04:39:00,1.23382,1.23391,1.23349,1.23391,54200000.0
2005-02-14 04:40:00,1.2338,1.234,1.2338,1.23386,107800001.0
2005-02-14 04:41:00,1.23402,1.23404,1.23389,1.23389,36500000.0
2005-02-14 04:42:00,1.23397,1.23403,1.23397,1.23403,26300000.0
2005-02-14 04:43:00,1.23406,1.23409,1.23393,1.23393,69300002.0
2005-02-14 04:44:00,1.23413,1.2342,1.23395,1.23413,182500000.0
2005-02-14 04:45:00,1.23388,1.23402,1.23388,1.234,28300000.0
2005-02-14 04:46:00,1.2341,1.23412,1.23405,1.2341,96800002.0
2005-02-14 04:47:00,1.23409,1.23409,1.23389,1.23389,173400001.0
2005-02-14 04:48:00,1.2341,1.2341,1.23405,1.23405,86299999.0
2005-02-14 04:49:00,1.2341,1.2341,1.23402,1.23405,94199999.0
2005-02-14 04:50:00,1.23417,1.23424,1.23394,1.23394,65900001.0
2005-02-14 04:51:00,1.23415,1.23415,1.23405,1.2341,105399997.0
2005-02-14 04:52:00,1.23395,1.23395,1.23379,1.23379,77499998.0
2005-02-14 04:53:00,1.23407,1.23413,1.23399,1.23403,25500000.0
2005-02-14 04:54:00,1.23396,1.23396,1.23382,1.23382,70999999.0
2005-02-14 04:55:00,1.23394,1.23403,1.23385,1.23385,65799999.0
2005-02-14 04:56:00,1.2339,1.23394,1.23382,1.2339,38200002.0
2005-02-14 04:57:00,1.23394,1.23394,1.2335,1.2335,90099997.0
2005-02-14 04:58:00,1.23336,1.23336,1.23287,1.2329,150300002.0
2005-02-14 04:59:00,1.23288,1.23295,1.23286,1.23295,126399999.0
2005-02-14 05:00:00,1.23295,1.23295,1.23272,1.2329,57400000.0
2005-02-14 05:01:00,1.23292,1.23298,1.23289,1.23292,124600001.0
2005-02-14 05:02:00,1.2329,1.23298,1.23283,1.2329,133199999.0
2005-02-14 05:03:00,1.2331,1.2331,1.23287,1.23307,124600002.0
2005-02-14 05:04:00,1.23285,1.23291,1.23276,1.23276,66499999.0
2005-02-14 05:05:00,1.23274,1.23274,1.23269,1.23269,65500002.0
2005-02-14 05:06:00,1.2328,1.2328,1.2328,1.2328,31100000.0
2005-02-14 05:07:00,1.23295,1.233,1.2329,1.23294,60700000.0
2005-02-14 05:08:00,1.2328,1.2328,1.2328,1.2328,31900000.0
2005-02-14 05:09:00,1.23291,1.23324,1.23291,1.23314,115200001.0
2005-02-14 05:10:00,1.23275,1.2328,1.23273,1.23278,56700001.0
2005-02-14 05:11:00,1.2329,1.2329,1.23287,1.23287,5600000.0
2005-02-14 05:12:00,1.23285,1.23285,1.2328,1.2328,38500000.0
2005-02-14 05:13:00,1.23288,1.23298,1.23278,1.23289,90799998.0
2005-02-14 05:14:00,1.23282,1.23282,1.23275,1.2328,20000000.0
2005-02-14 05:15:00,1.23275,1.2328,1.23273,1.23273,91799999.0
2005-02-14 05:16:00,1.23285,1.23288,1.23275,1.23275,40700000.0
2005-02-14 05:17:00,1.23333,1.23333,1.23274,1.23274,116000002.0
2005-02-14 05:18:00,1.23278,1.23285,1.23278,1.2328,55100000.0
2005-02-14 05:19:00,1.2328,1.2328,1.23272,1.23272,21500000.0
2005-02-14 05:20:00,1.23295,1.23295,1.2324,1.2326,43300000.0
2005-02-14 05:21:00,1.23261,1.23261,1.23249,1.23249,3200000.0
2005-02-14 05:22:00,1.23226,1.23252,1.23226,1.23244,93799999.0
2005-02-14 05:23:00,1.23257,1.2326,1.23251,1.23251,127400000.0
2005-02-14 05:24:00,1.2325,1.23259,1.23247,1.23247,95590002.0
2005-02-14 05:25:00,1.2325,1.23258,1.2325,1.23258,68099999.0
2005-02-14 05:26:00,1.23265,1.23277,1.23258,1.23258,101399996.0
2005-02-14 05:27:00,1.23278,1.23285,1.23263,1.23285,71299999.0
2005-02-14 05:28:00,1.23267,1.23273,1.23267,1.23273,24700000.0
2005-02-14 05:29:00,1.23285,1.23292,1.23273,1.23287,87700001.0
2005-02-14 05:30:00,1.23282,1.2329,1.23279,1.2329,115500001.0
2005-02-14 05:31:00,1.23293,1.23293,1.23268,1.23277,93600001.0
2005-02-14 05:32:00,1.23285,1.23285,1.23285,1.23285,42199999.0
2005-02-14 05:33:00,1.23291,1.23291,1.23285,1.23285,67800002.0
2005-02-14 05:34:00,1.23273,1.23288,1.23273,1.23286,71100001.0
2005-02-14 05:35:00,1.23313,1.23313,1.23299,1.233,82900000.0
2005-02-14 05:36:00,1.2331,1.23315,1.2331,1.23315,13500000.0
2005-02-14 05:37:00,1.23305,1.2331,1.23305,1.2331,4000000.0
2005-02-14 05:38:00,1.23316,1.23323,1.23304,1.23304,137500003.0
2005-02-14 05:39:00,1.23312,1.23331,1.23312,1.23331,146700000.0
2005-02-14 05:40:00,1.23325,1.23325,1.233,1.23303,178600003.0
2005-02-14 05:41:00,1.23297,1.23307,1.23297,1.23307,61700000.0
2005-02-14 05:42:00,1.23307,1.23311,1.23307,1.23308,37499999.0
2005-02-14 05:43:00,1.23305,1.23305,1.23269,1.23292,109099999.0
2005-02-14 05:44:00,1.233,1.233,1.23288,1.23288,51300000.0
2005-02-14 05:45:00,1.233,1.23304,1.23291,1.23294,89800002.0
2005-02-14 05:46:00,1.23314,1.2332,1.2329,1.23308,167000001.0
2005-02-14 05:47:00,1.233,1.23303,1.23293,1.233,44600000.0
2005-02-14 05:48:00,1.23301,1.23304,1.23301,1.23304,33700001.0
2005-02-14 05:49:00,1.23302,1.23311,1.23302,1.23311,19200000.0
2005-02-14 05:50:00,1.23297,1.23307,1.23297,1.23307,50700000.0
2005-02-14 05:51:00,1.23295,1.23295,1.23269,1.23269,80100001.0
2005-02-14 05:52:00,1.23279,1.23293,1.23275,1.23275,159600001.0
2005-02-14 05:53:00,1.2328,1.23303,1.23275,1.23303,70299999.0
2005-02-14 05:54:00,1.23305,1.23305,1.233,1.233,3300000.0
2005-02-14 05:55:00,1.233,1.23302,1.23295,1.23302,167600002.0
2005-02-14 05:56:00,1.23298,1.233,1.23298,1.233,79100002.0
2005-02-14 05:57:00,1.2326,1.23301,1.2326,1.23301,84400000.0
2005-02-14 05:58:00,1.23301,1.23312,1.23296,1.23296,157400002.0
2005-02-14 05:59:00,1.23299,1.23301,1.23299,1.23301,7200000.0
2005-02-14 06:00:00,1.23308,1.23308,1.23305,1.23308,38100000.0
2005-02-14 06:01:00,1.2331,1.23315,1.233,1.2331,21900000.0
2005-02-14 06:02:00,1.23309,1.23312,1.23295,1.23298,113200000.0
2005-02-14 06:03:00,1.23305,1.23313,1.23305,1.2331,142199997.0
2005-02-14 06:04:00,1.23305,1.23305,1.23296,1.23296,104900000.0
2005-02-14 06:05:00,1.23308,1.23308,1.23302,1.23305,110300001.0
2005-02-14 06:06:00,1.2331,1.2331,1.23305,1.23305,27700000.0
2005-02-14 06:07:00,1.23338,1.23338,1.23292,1.23294,74200001.0
2005-02-14 06:08:00,1.2331,1.2331,1.23305,1.2331,168399995.0
2005-02-14 06:09:00,1.23305,1.23305,1.23287,1.23287,77700000.0
2005-02-14 06:10:00,1.23303,1.23328,1.23296,1.23328,47999999.0
2005-02-14 06:11:00,1.23313,1.23313,1.23295,1.23307,80600001.0
2005-02-14 06:12:00,1.23298,1.23338,1.23293,1.23311,106100001.0
2005-02-14 06:13:00,1.23329,1.23336,1.23329,1.23336,10600000.0
2005-02-14 06:14:00,1.23346,1.23354,1.23334,1.23354,79200000.0
2005-02-14 06:15:00,1.23352,1.23354,1.2334,1.23353,84100001.0
2005-02-14 06:16:00,1.23333,1.23333,1.2329,1.23295,118599999.0
2005-02-14 06:17:00,1.23302,1.23331,1.23302,1.23313,86199999.0
2005-02-14 06:18:00,1.23331,1.23338,1.23304,1.23304,65500000.0
2005-02-14 06:19:00,1.23313,1.23313,1.233,1.233,89700001.0
2005-02-14 06:20:00,1.23297,1.233,1.23297,1.233,80399998.0
2005-02-14 06:21:00,1.23302,1.23303,1.23276,1.23276,49400001.0
2005-02-14 06:22:00,1.23281,1.23288,1.23275,1.23288,79600003.0
2005-02-14 06:23:00,1.23275,1.23288,1.23275,1.23288,81200000.0
2005-02-14 06:24:00,1.23282,1.23288,1.2328,1.23288,61900001.0
2005-02-14 06:25:00,1.23293,1.23296,1.23271,1.23271,91800003.0
2005-02-14 06:26:00,1.23288,1.23298,1.23285,1.23285,47099999.0
2005-02-14 06:27:00,1.2329,1.2329,1.23285,1.23288,100800001.0
2005-02-14 06:28:00,1.23281,1.23295,1.2328,1.2328,93799999.0
2005-02-14 06:29:00,1.23284,1.23298,1.2328,1.23298,59600001.0
2005-02-14 06:30:00,1.23292,1.23292,1.23292,1.23292,3200000.0
2005-02-14 06:31:00,1.23287,1.23287,1.23268,1.23268,81500001.0
2005-02-14 06:32:00,1.23278,1.23287,1.2327,1.23287,149200001.0
2005-02-14 06:33:00,1.23293,1.23293,1.23273,1.23281,90300001.0
2005-02-14 06:34:00,1.23286,1.23286,1.23275,1.23275,86399998.0
2005-02-14 06:35:00,1.23275,1.23285,1.23275,1.23275,172399998.0
2005-02-14 06:36:00,1.23271,1.23276,1.23269,1.23269,36900000.0
2005-02-14 06:37:00,1.23273,1.23288,1.23273,1.23288,49600000.0
2005-02-14 06:38:00,1.23298,1.23298,1.2329,1.2329,79800001.0
2005-02-14 06:39:00,1.23279,1.23285,1.23269,1.23285,136999999.0
2005-02-14 06:40:00,1.23287,1.23291,1.23281,1.23291,85599998.0
2005-02-14 06:41:00,1.23282,1.23287,1.23278,1.23283,126299999.0
2005-02-14 06:42:00,1.23285,1.23285,1.23272,1.2328,75200000.0
2005-02-14 06:43:00,1.23282,1.233,1.23282,1.23292,62500001.0
2005-02-14 06:44:00,1.23275,1.2329,1.23275,1.23283,41700000.0
2005-02-14 06:45:00,1.23286,1.23293,1.23284,1.23284,86100000.0
2005-02-14 06:46:00,1.23291,1.23291,1.23277,1.23277,45500001.0
2005-02-14 06:47:00,1.23273,1.23281,1.23273,1.23278,135700000.0
2005-02-14 06:48:00,1.2328,1.23283,1.23275,1.23283,96500001.0
2005-02-14 06:49:00,1.23275,1.23275,1.23267,1.23268,28900000.0
2005-02-14 06:50:00,1.2328,1.23282,1.23275,1.2328,54900000.0
2005-02-14 06:51:00,1.23275,1.23279,1.23247,1.23279,106799999.0
2005-02-14 06:52:00,1.2328,1.23285,1.2327,1.23275,132100000.0
2005-02-14 06:53:00,1.23278,1.23278,1.23271,1.23271,38700000.0
2005-02-14 06:54:00,1.2328,1.2328,1.2328,1.2328,15100000.0
2005-02-14 06:55:00,1.23285,1.23285,1.2328,1.2328,41500002.0
2005-02-14 06:56:00,1.2328,1.23285,1.2328,1.2328,115800001.0
2005-02-14 06:57:00,1.23276,1.23286,1.23271,1.23286,73200000.0
2005-02-14 06:58:00,1.23288,1.23303,1.23276,1.23303,55699999.0
2005-02-14 06:59:00,1.2328,1.23295,1.2328,1.2329,93800000.0
2005-02-14 07:00:00,1.23285,1.2329,1.23285,1.23285,120999999.0
2005-02-14 07:01:00,1.23311,1.23311,1.23291,1.23302,53199999.0
2005-02-14 07:02:00,1.23282,1.23282,1.2327,1.2327,28099999.0
2005-02-14 07:03:00,1.23291,1.2331,1.23276,1.23303,127900001.0
2005-02-14 07:04:00,1.23267,1.23277,1.23267,1.23273,114199997.0
2005-02-14 07:05:00,1.23262,1.2327,1.23262,1.2327,82100003.0
2005-02-14 07:06:00,1.2329,1.2329,1.2327,1.23278,42899999.0
2005-02-14 07:07:00,1.23267,1.23267,1.23257,1.23257,16000000.0
2005-02-14 07:08:00,1.23259,1.23261,1.23259,1.23261,22300000.0
2005-02-14 07:09:00,1.23265,1.23275,1.23265,1.23265,63100000.0
2005-02-14 07:10:00,1.23247,1.23247,1.23235,1.23235,31800000.0
2005-02-14 07:11:00,1.23217,1.23234,1.23217,1.23229,63800000.0
2005-02-14 07:12:00,1.23226,1.23242,1.23226,1.23237,96000000.0
2005-02-14 07:13:00,1.23251,1.23251,1.2323,1.2324,90400000.0
2005-02-14 07:14:00,1.23235,1.2324,1.23235,1.23237,27900001.0
2005-02-14 07:15:00,1.23237,1.23243,1.23237,1.2324,68200000.0
2005-02-14 07:16:00,1.23247,1.23252,1.23243,1.23243,118900001.0
2005-02-14 07:17:00,1.23247,1.2325,1.23247,1.2325,20700000.0
2005-02-14 07:18:00,1.23245,1.2325,1.23245,1.2325,127200000.0
2005-02-14 07:19:00,1.23241,1.23245,1.23223,1.23245,118900001.0
2005-02-14 07:20:00,1.23233,1.23233,1.23208,1.23233,73600000.0
2005-02-14 07:21:00,1.23237,1.23245,1.23235,1.2324,124200001.0
2005-02-14 07:22:00,1.23235,1.23238,1.2323,1.23233,61300000.0
2005-02-14 07:23:00,1.23232,1.23249,1.23227,1.23232,87300001.0
2005-02-14 07:24:00,1.2324,1.2324,1.23237,1.23237,26300000.0
2005-02-14 07:25:00,1.2325,1.23255,1.23245,1.23245,134700001.0
2005-02-14 07:26:00,1.2325,1.23252,1.23245,1.23245,3600000.0
2005-02-14 07:27:00,1.2325,1.2325,1.23247,1.23247,28700000.0
2005-02-14 07:28:00,1.23266,1.23274,1.23266,1.2327,170199996.0
2005-02-14 07:29:00,1.23277,1.23277,1.23247,1.23253,74600000.0
2005-02-14 07:30:00,1.23259,1.23261,1.23259,1.23261,55900000.0
2005-02-14 07:31:00,1.23267,1.23267,1.23249,1.23252,72800000.0
2005-02-14 07:32:00,1.23255,1.23255,1.2325,1.2325,23900000.0
2005-02-14 07:33:00,1.23272,1.23273,1.23248,1.23248,52699999.0
2005-02-14 07:34:00,1.23245,1.2325,1.2324,1.23242,124900000.0
2005-02-14 07:35:00,1.2325,1.23263,1.2325,1.2326,98300000.0
2005-02-14 07:36:00,1.23242,1.23251,1.23238,1.23245,217099999.0
2005-02-14 07:37:00,1.2325,1.2325,1.2325,1.2325,800000.0
2005-02-14 07:38:00,1.2326,1.23263,1.23253,1.23253,151200001.0
2005-02-14 07:39:00,1.23269,1.23278,1.23257,1.23275,112699998.0
2005-02-14 07:40:00,1.23247,1.23264,1.23247,1.23264,44600001.0
2005-02-14 07:41:00,1.23265,1.23265,1.23265,1.23265,59199998.0
2005-02-14 07:42:00,1.23264,1.23281,1.23264,1.23281,115600003.0
2005-02-14 07:43:00,1.23281,1.23281,1.23269,1.23269,19599999.0
2005-02-14 07:44:00,1.2327,1.23275,1.2326,1.23275,114900004.0
2005-02-14 07:45:00,1.23272,1.23303,1.23272,1.2328,89499998.0
2005-02-14 07:46:00,1.23269,1.23276,1.23269,1.23276,34000000.0
2005-02-14 07:47:00,1.23282,1.23293,1.23282,1.23293,30400001.0
2005-02-14 07:48:00,1.2327,1.23278,1.2327,1.23278,190199998.0
2005-02-14 07:49:00,1.23298,1.233,1.2328,1.23282,167900001.0
2005-02-14 07:50:00,1.23285,1.23285,1.23285,1.23285,8800000.0
2005-02-14 07:51:00,1.23278,1.23278,1.23267,1.23267,160500005.0
2005-02-14 07:52:00,1.23274,1.23274,1.23271,1.23271,20700000.0
2005-02-14 07:53:00,1.23296,1.23296,1.23285,1.23285,67300001.0
2005-02-14 07:54:00,1.2328,1.23285,1.23275,1.23275,67500001.0
2005-02-14 07:55:00,1.23276,1.23276,1.23252,1.23259,68600001.0
2005-02-14 07:56:00,1.23261,1.23272,1.23258,1.23262,59100001.0
2005-02-14 07:57:00,1.23288,1.23297,1.23277,1.23279,108400001.0
2005-02-14 07:58:00,1.23258,1.23258,1.23245,1.23252,92600001.0
2005-02-14 07:59:00,1.23267,1.233,1.23267,1.23294,102600003.0
2005-02-14 08:00:00,1.23251,1.23267,1.23251,1.23259,44000000.0
2005-02-14 08:01:00,1.23265,1.23316,1.23265,1.23304,128100003.0
2005-02-14 08:02:00,1.23267,1.23289,1.23266,1.23289,39800000.0
2005-02-14 08:03:00,1.23294,1.23298,1.23282,1.23289,103600001.0
2005-02-14 08:04:00,1.23278,1.23283,1.2327,1.23278,97100001.0
2005-02-14 08:05:00,1.23321,1.23324,1.23313,1.2332,75299998.0
2005-02-14 08:06:00,1.2327,1.23275,1.2327,1.23275,60200001.0
2005-02-14 08:07:00,1.23312,1.23322,1.23272,1.23272,130299996.0
2005-02-14 08:08:00,1.23272,1.23272,1.2327,1.2327,2500000.0
2005-02-14 08:09:00,1.23328,1.23328,1.23312,1.23312,137900000.0
2005-02-14 08:10:00,1.2327,1.23275,1.2326,1.23275,86700002.0
2005-02-14 08:11:00,1.23298,1.23329,1.23298,1.23329,127299998.0
2005-02-14 08:12:00,1.23275,1.23275,1.2327,1.2327,7300000.0
2005-02-14 08:13:00,1.23273,1.23277,1.23265,1.23265,38100000.0
2005-02-14 08:14:00,1.2331,1.23327,1.233,1.23325,82699999.0
2005-02-14 08:15:00,1.2327,1.23272,1.23265,1.23265,56800000.0
2005-02-14 08:16:00,1.2327,1.2327,1.23265,1.23265,43700000.0
2005-02-14 08:17:00,1.23324,1.2333,1.23309,1.23309,75600002.0
2005-02-14 08:18:00,1.23265,1.23265,1.23265,1.23265,19100000.0
2005-02-14 08:19:00,1.2327,1.23296,1.23262,1.23296,87900000.0
2005-02-14 08:20:00,1.2332,1.2332,1.2332,1.2332,113300001.0
2005-02-14 08:21:00,1.2332,1.23328,1.23286,1.23328,135900000.0
2005-02-14 08:22:00,1.2332,1.23323,1.23318,1.2332,97200000.0
2005-02-14 08:23:00,1.2332,1.23325,1.23315,1.2332,64400001.0
2005-02-14 08:24:00,1.23322,1.23335,1.23322,1.23325,85600000.0
2005-02-14 08:25:00,1.23337,1.23337,1.23317,1.23323,99699999.0
2005-02-14 08:26:00,1.23325,1.23325,1.23325,1.23325,2400000.0
2005-02-14 08:27:00,1.23318,1.23344,1.23318,1.23341,106100002.0
2005-02-14 08:28:00,1.23319,1.23331,1.2331,1.23318,74500000.0
2005-02-14 08:29:00,1.23327,1.23341,1.23327,1.23335,33100000.0
2005-02-14 08:30:00,1.23328,1.23342,1.23328,1.23332,37499999.0
2005-02-14 08:31:00,1.23325,1.23329,1.23319,1.23321,132799997.0
2005-02-14 08:32:00,1.23324,1.23329,1.23312,1.23312,168899999.0
2005-02-14 08:33:00,1.23314,1.23324,1.23309,1.23324,159300002.0
2005-02-14 08:34:00,1.23319,1.23319,1.2331,1.23318,71600001.0
2005-02-14 08:35:00,1.23316,1.23316,1.23302,1.23311,104899996.0
2005-02-14 08:36:00,1.23309,1.23309,1.23299,1.23299,33500001.0
2005-02-14 08:37:00,1.23315,1.23315,1.23293,1.23293,102900001.0
2005-02-14 08:38:00,1.23295,1.23314,1.23295,1.23314,103700000.0
2005-02-14 08:39:00,1.23304,1.23304,1.23266,1.23266,58400001.0
2005-02-14 08:40:00,1.23263,1.23274,1.23262,1.23269,84899999.0
2005-02-14 08:41:00,1.23295,1.23328,1.23289,1.23289,100400001.0
2005-02-14 08:42:00,1.23287,1.23305,1.23287,1.23305,91700002.0
2005-02-14 08:43:00,1.23317,1.23336,1.23317,1.2332,16600000.0
2005-02-14 08:44:00,1.23308,1.23308,1.23287,1.2329,81399998.0
2005-02-14 08:45:00,1.23278,1.23297,1.23278,1.23294,102900004.0
2005-02-14 08:46:00,1.23285,1.23285,1.2327,1.2328,107400001.0
2005-02-14 08:47:00,1.23275,1.23289,1.23262,1.23289,38000000.0
2005-02-14 08:48:00,1.23276,1.23276,1.23269,1.23269,28099999.0
2005-02-14 08:49:00,1.23288,1.23297,1.23288,1.23297,50200000.0
2005-02-14 08:50:00,1.23299,1.23316,1.23299,1.23316,112700001.0
2005-02-14 08:51:00,1.233,1.233,1.233,1.233,15100000.0
2005-02-14 08:52:00,1.23285,1.23305,1.23278,1.23305,142800002.0
2005-02-14 08:53:00,1.233,1.23305,1.23295,1.23298,65200000.0
2005-02-14 08:54:00,1.23291,1.23296,1.23286,1.23296,78699998.0
2005-02-14 08:55:00,1.23288,1.23288,1.23271,1.23279,115799998.0
2005-02-14 08:56:00,1.23271,1.23291,1.23271,1.23291,127200000.0
2005-02-14 08:57:00,1.23292,1.23309,1.23286,1.23286,142399998.0
2005-02-14 08:58:00,1.23297,1.23317,1.23297,1.233,134900003.0
2005-02-14 08:59:00,1.23305,1.23318,1.23303,1.23303,66000001.0
2005-02-14 09:00:00,1.23296,1.23338,1.23296,1.23318,148200000.0
2005-02-14 09:01:00,1.23312,1.2332,1.23303,1.23303,144600000.0
2005-02-14 09:02:00,1.23302,1.23308,1.23287,1.23287,141699999.0
2005-02-14 09:03:00,1.23306,1.23306,1.23291,1.23298,137599995.0
2005-02-14 09:04:00,1.23308,1.23316,1.23307,1.23312,158000000.0
2005-02-14 09:05:00,1.23307,1.23333,1.23305,1.23324,73799999.0
2005-02-14 09:06:00,1.23318,1.23336,1.23318,1.23322,31400000.0
2005-02-14 09:07:00,1.23337,1.23337,1.23323,1.23323,56700000.0
2005-02-14 09:08:00,1.23319,1.23324,1.23314,1.23317,94200001.0
2005-02-14 09:09:00,1.23305,1.23315,1.23305,1.23315,63300000.0
2005-02-14 09:10:00,1.23315,1.23324,1.23315,1.2332,31400000.0
2005-02-14 09:11:00,1.23312,1.2332,1.23312,1.23314,136099998.0
2005-02-14 09:12:00,1.23325,1.23337,1.23311,1.23337,129800000.0
2005-02-14 09:13:00,1.2331,1.2331,1.23305,1.23305,36800000.0
2005-02-14 09:14:00,1.23321,1.23321,1.23314,1.23314,2300000.0
2005-02-14 09:15:00,1.23312,1.23317,1.23309,1.23314,56000001.0
2005-02-14 09:16:00,1.2332,1.2332,1.23317,1.23317,11100000.0
2005-02-14 09:17:00,1.23317,1.23325,1.23315,1.23315,184900001.0
2005-02-14 09:18:00,1.23309,1.23309,1.23309,1.23309,17500000.0
2005-02-14 09:19:00,1.23305,1.23315,1.23305,1.23305,39899999.0
2005-02-14 09:20:00,1.23321,1.23341,1.23321,1.23325,92500001.0
2005-02-14 09:21:00,1.23347,1.23357,1.23321,1.23332,148599998.0
2005-02-14 09:22:00,1.2336,1.23379,1.23314,1.23356,113899999.0
2005-02-14 09:23:00,1.23387,1.23426,1.23387,1.23402,136100000.0
2005-02-14 09:24:00,1.23382,1.23401,1.23378,1.23378,104599998.0
2005-02-14 09:25:00,1.23381,1.23391,1.2338,1.23389,124000001.0
2005-02-14 09:26:00,1.2339,1.2339,1.2339,1.2339,41200001.0
2005-02-14 09:27:00,1.2339,1.23395,1.2339,1.2339,47099999.0
2005-02-14 09:28:00,1.23395,1.23395,1.23387,1.2339,78900001.0
2005-02-14 09:29:00,1.23388,1.23395,1.23388,1.23395,59700000.0
2005-02-14 09:30:00,1.23395,1.23395,1.23296,1.23298,76099999.0
2005-02-14 09:31:00,1.23334,1.23341,1.23301,1.23314,124600003.0
2005-02-14 09:32:00,1.2335,1.2335,1.23318,1.23318,41899999.0
2005-02-14 09:33:00,1.23317,1.2333,1.23315,1.23315,9600000.0
2005-02-14 09:34:00,1.23305,1.23305,1.23305,1.23305,4000000.0
2005-02-14 09:35:00,1.23322,1.23351,1.23322,1.23343,81000002.0
2005-02-14 09:36:00,1.23349,1.23349,1.23338,1.23338,51800000.0
2005-02-14 09:37:00,1.23335,1.23346,1.2331,1.2331,103300001.0
2005-02-14 09:38:00,1.2331,1.23315,1.23303,1.2331,92599999.0
2005-02-14 09:39:00,1.2331,1.23315,1.23305,1.23313,121200001.0
2005-02-14 09:40:00,1.23323,1.23323,1.23322,1.23322,75000000.0
2005-02-14 09:41:00,1.23295,1.23313,1.2329,1.23293,151400000.0
2005-02-14 09:42:00,1.23292,1.23294,1.23277,1.2329,152600001.0
2005-02-14 09:43:00,1.23267,1.23285,1.23239,1.23239,112100000.0
2005-02-14 09:44:00,1.23235,1.23259,1.23224,1.23224,113300002.0
2005-02-14 09:45:00,1.23243,1.23243,1.23184,1.23195,137400000.0
2005-02-14 09:46:00,1.23217,1.23229,1.23197,1.23197,126299999.0
2005-02-14 09:47:00,1.23213,1.23226,1.23204,1.23213,170200000.0
2005-02-14 09:48:00,1.23217,1.23251,1.23217,1.23223,61400000.0
2005-02-14 09:49:00,1.23217,1.23231,1.23192,1.232,130899998.0
2005-02-14 09:50:00,1.2321,1.2321,1.23205,1.23205,27900000.0
2005-02-14 09:51:00,1.23228,1.23228,1.23212,1.23213,15500000.0
2005-02-14 09:52:00,1.23218,1.23218,1.23195,1.23195,56800000.0
2005-02-14 09:53:00,1.23198,1.23208,1.23196,1.23196,124600000.0
2005-02-14 09:54:00,1.23219,1.23219,1.2319,1.23194,71100001.0
2005-02-14 09:55:00,1.23202,1.23208,1.23199,1.23207,47200000.0
2005-02-14 09:56:00,1.23208,1.23221,1.23208,1.23213,70800002.0
2005-02-14 09:57:00,1.23207,1.23209,1.23196,1.23197,160000003.0
2005-02-14 09:58:00,1.232,1.23213,1.23196,1.23196,133599998.0
2005-02-14 09:59:00,1.23197,1.23213,1.23197,1.23198,101100000.0
2005-02-14 10:00:00,1.23187,1.23197,1.23187,1.23197,126800000.0
2005-02-14 10:01:00,1.23193,1.23211,1.2319,1.2321,182500002.0
2005-02-14 10:02:00,1.23204,1.23224,1.23202,1.23202,180300000.0
2005-02-14 10:03:00,1.2321,1.23256,1.23203,1.23245,148399998.0
2005-02-14 10:04:00,1.23261,1.23268,1.2325,1.2325,70800000.0
2005-02-14 10:05:00,1.23255,1.23255,1.23242,1.23242,13600000.0
2005-02-14 10:06:00,1.2324,1.23245,1.23235,1.23245,57500000.0
2005-02-14 10:07:00,1.23239,1.23255,1.23224,1.23224,96800000.0
2005-02-14 10:08:00,1.23225,1.23225,1.23217,1.23217,50000000.0
2005-02-14 10:09:00,1.23198,1.232,1.23197,1.232,52000000.0
2005-02-14 10:10:00,1.232,1.23212,1.23193,1.23193,52900000.0
2005-02-14 10:11:00,1.23192,1.23192,1.2319,1.2319,14900000.0
2005-02-14 10:12:00,1.23183,1.23195,1.23183,1.23195,113400002.0
2005-02-14 10:13:00,1.2319,1.23195,1.2319,1.23195,91400002.0
2005-02-14 10:14:00,1.2319,1.23192,1.23185,1.2319,50100000.0
2005-02-14 10:15:00,1.23195,1.23195,1.2318,1.23185,79400000.0
2005-02-14 10:16:00,1.23189,1.232,1.2317,1.2317,96500001.0
2005-02-14 10:17:00,1.23187,1.23203,1.23179,1.23179,167900003.0
2005-02-14 10:18:00,1.23179,1.23197,1.23167,1.23167,120100001.0
2005-02-14 10:19:00,1.23174,1.23198,1.23174,1.23181,112200001.0
2005-02-14 10:20:00,1.23184,1.23194,1.23172,1.23181,92800000.0
2005-02-14 10:21:00,1.23194,1.23194,1.23157,1.23186,206700003.0
2005-02-14 10:22:00,1.23186,1.23198,1.23185,1.23185,156500004.0
2005-02-14 10:23:00,1.23188,1.23202,1.23182,1.23182,50500000.0
2005-02-14 10:24:00,1.23187,1.23192,1.23152,1.23152,127900001.0
2005-02-14 10:25:00,1.23146,1.23164,1.23138,1.23138,187300001.0
2005-02-14 10:26:00,1.23152,1.23152,1.23132,1.23132,23500000.0
2005-02-14 10:27:00,1.23157,1.23167,1.23138,1.23138,68400001.0
2005-02-14 10:28:00,1.2313,1.23162,1.2313,1.23148,100199999.0
2005-02-14 10:29:00,1.23138,1.23167,1.23134,1.23134,127399999.0
2005-02-14 10:30:00,1.2315,1.2315,1.23115,1.23115,61400000.0
2005-02-14 10:31:00,1.23134,1.23155,1.23134,1.23135,173500001.0
2005-02-14 10:32:00,1.23153,1.23153,1.23136,1.23137,20700000.0
2005-02-14 10:33:00,1.23123,1.23153,1.23123,1.23138,82000000.0
2005-02-14 10:34:00,1.23133,1.23154,1.23133,1.23141,75300002.0
2005-02-14 10:35:00,1.23142,1.23169,1.23135,1.23136,92500002.0
2005-02-14 10:36:00,1.2315,1.2315,1.23088,1.23088,132000000.0
2005-02-14 10:37:00,1.23083,1.23101,1.23083,1.23092,119099998.0
2005-02-14 10:38:00,1.23095,1.23095,1.23082,1.23082,110399998.0
2005-02-14 10:39:00,1.2309,1.23098,1.2309,1.2309,69399998.0
2005-02-14 10:40:00,1.23106,1.23144,1.23106,1.23121,160700002.0
2005-02-14 10:41:00,1.23115,1.23133,1.23115,1.23116,106499999.0
2005-02-14 10:42:00,1.2312,1.23132,1.23115,1.2312,62500000.0
2005-02-14 10:43:00,1.23125,1.23136,1.23125,1.23134,136800002.0
2005-02-14 10:44:00,1.23146,1.23146,1.23126,1.23126,125500000.0
2005-02-14 10:45:00,1.2313,1.2314,1.23124,1.23124,145300002.0
2005-02-14 10:46:00,1.23118,1.23128,1.23115,1.2312,113300001.0
2005-02-14 10:47:00,1.23115,1.2312,1.23115,1.2312,52000001.0
2005-02-14 10:48:00,1.2312,1.23127,1.23115,1.2312,133600001.0
2005-02-14 10:49:00,1.23123,1.23125,1.2311,1.23125,120600000.0
2005-02-14 10:50:00,1.23138,1.23143,1.23125,1.23143,96899998.0
2005-02-14 10:51:00,1.23123,1.23125,1.23115,1.23125,130000002.0
2005-02-14 10:52:00,1.23125,1.23132,1.23101,1.23105,121600000.0
2005-02-14 10:53:00,1.2311,1.23126,1.2311,1.23118,46200001.0
2005-02-14 10:54:00,1.2313,1.23147,1.2313,1.23134,119400001.0
2005-02-14 10:55:00,1.23127,1.23152,1.23127,1.23138,93400001.0
2005-02-14 10:56:00,1.23142,1.23166,1.23142,1.23152,51299999.0
2005-02-14 10:57:00,1.23145,1.23162,1.23138,1.23138,112800000.0
2005-02-14 10:58:00,1.23166,1.23168,1.23143,1.23143,127000000.0
2005-02-14 10:59:00,1.23161,1.23163,1.23136,1.2314,85000002.0
2005-02-14 11:00:00,1.23152,1.23174,1.23152,1.23164,92200002.0
2005-02-14 11:01:00,1.23172,1.23175,1.23165,1.23165,37100000.0
2005-02-14 11:02:00,1.23163,1.23169,1.23155,1.23155,76500000.0
2005-02-14 11:03:00,1.23155,1.23178,1.23155,1.23178,86300002.0
2005-02-14 11:04:00,1.23182,1.23193,1.23166,1.23166,77900001.0
2005-02-14 11:05:00,1.23182,1.2319,1.23169,1.23169,46000001.0
2005-02-14 11:06:00,1.2317,1.23177,1.23127,1.23135,78600000.0
2005-02-14 11:07:00,1.23148,1.23148,1.2313,1.2313,153400002.0
2005-02-14 11:08:00,1.2313,1.23139,1.2311,1.2311,90700000.0
2005-02-14 11:09:00,1.23093,1.23103,1.23093,1.231,72900000.0
2005-02-14 11:10:00,1.23117,1.23121,1.23102,1.23108,65299998.0
2005-02-14 11:11:00,1.2311,1.23128,1.23108,1.23118,175600000.0
2005-02-14 11:12:00,1.23145,1.23145,1.23116,1.23116,115900001.0
2005-02-14 11:13:00,1.23122,1.23149,1.23122,1.23144,128600000.0
2005-02-14 11:14:00,1.23148,1.23149,1.23119,1.23119,82300001.0
2005-02-14 11:15:00,1.23115,1.23134,1.23115,1.23122,150100000.0
2005-02-14 11:16:00,1.23126,1.23127,1.23114,1.23114,171299996.0
2005-02-14 11:17:00,1.23118,1.23126,1.23103,1.23114,105400002.0
2005-02-14 11:18:00,1.23115,1.23135,1.23115,1.23126,112199999.0
2005-02-14 11:19:00,1.23138,1.23138,1.2311,1.2311,167400001.0
2005-02-14 11:20:00,1.23116,1.23142,1.23116,1.23132,97199999.0
2005-02-14 11:21:00,1.23135,1.23135,1.23117,1.23117,89699999.0
2005-02-14 11:22:00,1.2312,1.2312,1.2312,1.2312,30000000.0
2005-02-14 11:23:00,1.23117,1.23127,1.23117,1.23121,55500001.0
2005-02-14 11:24:00,1.23108,1.23126,1.23108,1.23113,92099999.0
2005-02-14 11:25:00,1.2313,1.2313,1.23102,1.2311,119900002.0
2005-02-14 11:26:00,1.23114,1.23123,1.23114,1.23117,125899999.0
2005-02-14 11:27:00,1.23109,1.2312,1.23102,1.23102,115300000.0
2005-02-14 11:28:00,1.23104,1.23116,1.231,1.23102,115100000.0
2005-02-14 11:29:00,1.23098,1.23114,1.23096,1.23096,86600002.0
2005-02-14 11:30:00,1.23105,1.23115,1.23105,1.23105,81199999.0
2005-02-14 11:31:00,1.23102,1.23113,1.23102,1.23113,53499998.0
2005-02-14 11:32:00,1.2311,1.23116,1.23101,1.23103,206000001.0
2005-02-14 11:33:00,1.23105,1.23132,1.23105,1.23128,49900001.0
2005-02-14 11:34:00,1.2314,1.23148,1.23115,1.23115,146299998.0
2005-02-14 11:35:00,1.23117,1.23141,1.23117,1.23133,107800001.0
2005-02-14 11:36:00,1.23137,1.2315,1.23118,1.23118,99800002.0
2005-02-14 11:37:00,1.23144,1.23144,1.23122,1.23122,40200000.0
2005-02-14 11:38:00,1.23119,1.23127,1.23103,1.23109,116100001.0
2005-02-14 11:39:00,1.231,1.23103,1.23095,1.23103,31900000.0
2005-02-14 11:40:00,1.231,1.23105,1.23093,1.231,64500000.0
2005-02-14 11:41:00,1.23105,1.23105,1.23093,1.23098,76199997.0
2005-02-14 11:42:00,1.23105,1.23105,1.23079,1.23079,118700002.0
2005-02-14 11:43:00,1.23085,1.23087,1.23003,1.2301,113100000.0
2005-02-14 11:44:00,1.22992,1.23013,1.22992,1.23003,49099999.0
2005-02-14 11:45:00,1.22997,1.23009,1.22981,1.22987,125200000.0
2005-02-14 11:46:00,1.2299,1.2299,1.22968,1.2299,140700002.0
2005-02-14 11:47:00,1.2298,1.22985,1.22965,1.2297,71200000.0
2005-02-14 11:48:00,1.22945,1.22945,1.22894,1.22894,88600000.0
2005-02-14 11:49:00,1.229,1.22929,1.229,1.22915,107900001.0
2005-02-14 11:50:00,1.22913,1.22921,1.229,1.22902,136499999.0
2005-02-14 11:51:00,1.22932,1.22937,1.22912,1.22912,138100000.0
2005-02-14 11:52:00,1.22932,1.22944,1.22914,1.22914,122600001.0
2005-02-14 11:53:00,1.22913,1.22929,1.229,1.229,116900000.0
2005-02-14 11:54:00,1.22908,1.22915,1.22902,1.22902,72600000.0
2005-02-14 11:55:00,1.22918,1.22922,1.22916,1.22921,121100001.0
2005-02-14 11:56:00,1.22903,1.22919,1.22895,1.22895,153900000.0
2005-02-14 11:57:00,1.22889,1.22904,1.22863,1.22863,123500000.0
2005-02-14 11:58:00,1.22878,1.22878,1.22862,1.22864,111899997.0
2005-02-14 11:59:00,1.22894,1.22905,1.22887,1.22888,70000001.0
2005-02-14 12:00:00,1.22897,1.22897,1.22877,1.22877,66200002.0
2005-02-14 12:01:00,1.2287,1.2287,1.22862,1.22865,45700000.0
2005-02-14 12:02:00,1.22875,1.22882,1.22873,1.22874,49700001.0
2005-02-14 12:03:00,1.22889,1.22893,1.22866,1.22866,66400000.0
2005-02-14 12:04:00,1.22884,1.22895,1.22884,1.22891,98500001.0
2005-02-14 12:05:00,1.22895,1.22908,1.22895,1.22897,77600002.0
2005-02-14 12:06:00,1.22905,1.22905,1.22895,1.22895,64200001.0
2005-02-14 12:07:00,1.229,1.229,1.22895,1.22895,21700000.0
2005-02-14 12:08:00,1.22893,1.22907,1.22892,1.22907,159600000.0
2005-02-14 12:09:00,1.22898,1.22917,1.22893,1.22904,102699999.0
2005-02-14 12:10:00,1.22916,1.22925,1.2291,1.22914,118899999.0
2005-02-14 12:11:00,1.22913,1.22927,1.22913,1.22923,120100001.0
2005-02-14 12:12:00,1.22917,1.22935,1.22917,1.22921,126300001.0
2005-02-14 12:13:00,1.2294,1.22975,1.2294,1.2296,74999998.0
2005-02-14 12:14:00,1.22955,1.22986,1.22955,1.22965,108200000.0
2005-02-14 12:15:00,1.22965,1.22991,1.22963,1.22991,128000002.0
2005-02-14 12:16:00,1.22992,1.22994,1.22962,1.22982,172400001.0
2005-02-14 12:17:00,1.22973,1.22994,1.22965,1.22986,81600002.0
2005-02-14 12:18:00,1.22992,1.23003,1.22984,1.22984,67300000.0
2005-02-14 12:19:00,1.22994,1.23002,1.22985,1.22985,56100000.0
2005-02-14 12:20:00,1.22998,1.23016,1.22989,1.22989,104900000.0
2005-02-14 12:21:00,1.2298,1.23012,1.2298,1.22988,83500001.0
2005-02-14 12:22:00,1.22999,1.23008,1.22999,1.22999,58800000.0
2005-02-14 12:23:00,1.23002,1.23014,1.22996,1.23,165499999.0
2005-02-14 12:24:00,1.2299,1.23006,1.22989,1.22999,110299999.0
2005-02-14 12:25:00,1.22994,1.23022,1.22994,1.22997,38090000.0
2005-02-14 12:26:00,1.22993,1.23008,1.22989,1.22995,112599999.0
2005-02-14 12:27:00,1.22982,1.22993,1.22972,1.22993,179999995.0
2005-02-14 12:28:00,1.22974,1.23008,1.22974,1.23,73500001.0
2005-02-14 12:29:00,1.22993,1.23008,1.2299,1.22994,222900008.0
2005-02-14 12:30:00,1.22993,1.23002,1.22988,1.2299,138500002.0
2005-02-14 12:31:00,1.22998,1.23023,1.22997,1.23013,133499998.0
2005-02-14 12:32:00,1.23028,1.23028,1.23004,1.23004,135800000.0
2005-02-14 12:33:00,1.23025,1.23038,1.22982,1.23022,181400001.0
2005-02-14 12:34:00,1.23042,1.23052,1.22991,1.23016,140399998.0
2005-02-14 12:35:00,1.23052,1.23059,1.23034,1.23037,60500002.0
2005-02-14 12:36:00,1.2304,1.23053,1.2303,1.23036,78600000.0
2005-02-14 12:37:00,1.23046,1.23046,1.22967,1.23009,104999997.0
2005-02-14 12:38:00,1.2301,1.23023,1.22996,1.22997,124799999.0
2005-02-14 12:39:00,1.22984,1.22997,1.22977,1.22991,157999997.0
2005-02-14 12:40:00,1.23017,1.23025,1.22997,1.22998,202800000.0
2005-02-14 12:41:00,1.2302,1.23022,1.22994,1.22994,82599999.0
2005-02-14 12:42:00,1.22994,1.23017,1.22993,1.22995,98199999.0
2005-02-14 12:43:00,1.23009,1.23025,1.23009,1.23009,85000000.0
2005-02-14 12:44:00,1.23007,1.23015,1.23005,1.2301,154100006.0
2005-02-14 12:45:00,1.2301,1.23015,1.23,1.2301,93900002.0
2005-02-14 12:46:00,1.23015,1.23027,1.23009,1.23009,47899999.0
2005-02-14 12:47:00,1.23035,1.23066,1.23031,1.23062,100999999.0
2005-02-14 12:48:00,1.23075,1.23084,1.23075,1.23077,122100001.0
2005-02-14 12:49:00,1.23078,1.23084,1.23041,1.23049,75199999.0
2005-02-14 12:50:00,1.23067,1.23073,1.23064,1.23064,34900000.0
2005-02-14 12:51:00,1.2306,1.23096,1.2306,1.23092,145500000.0
2005-02-14 12:52:00,1.23092,1.23115,1.23092,1.23109,90199999.0
2005-02-14 12:53:00,1.2311,1.23112,1.2311,1.23112,32099999.0
2005-02-14 12:54:00,1.23113,1.23113,1.23107,1.23107,47099998.0
2005-02-14 12:55:00,1.23109,1.23122,1.23107,1.23107,113100000.0
2005-02-14 12:56:00,1.23134,1.23139,1.23113,1.23119,50900001.0
2005-02-14 12:57:00,1.23143,1.23143,1.23128,1.23134,16700000.0
2005-02-14 12:58:00,1.2316,1.23165,1.23136,1.2314,145600000.0
2005-02-14 12:59:00,1.23128,1.23138,1.23125,1.23138,70400001.0
2005-02-14 13:00:00,1.23127,1.23136,1.23117,1.23117,116399998.0
2005-02-14 13:01:00,1.2313,1.2313,1.23096,1.23101,106700000.0
2005-02-14 13:02:00,1.23093,1.23109,1.23093,1.23107,114399998.0
2005-02-14 13:03:00,1.231,1.231,1.23097,1.23097,23900001.0
2005-02-14 13:04:00,1.23107,1.23107,1.23094,1.23097,94800001.0
2005-02-14 13:05:00,1.23096,1.23107,1.23096,1.23097,114000000.0
2005-02-14 13:06:00,1.23102,1.23102,1.23083,1.2309,78600000.0
2005-02-14 13:07:00,1.23092,1.23094,1.23078,1.23078,174500001.0
2005-02-14 13:08:00,1.23099,1.231,1.23075,1.23075,53900001.0
2005-02-14 13:09:00,1.23082,1.23097,1.23082,1.23093,56700000.0
2005-02-14 13:10:00,1.23092,1.23096,1.23089,1.2309,62700001.0
2005-02-14 13:11:00,1.23098,1.23098,1.23086,1.23089,62400001.0
2005-02-14 13:12:00,1.2309,1.23095,1.2308,1.2308,81100000.0
2005-02-14 13:13:00,1.23088,1.23106,1.23088,1.23102,61499999.0
2005-02-14 13:14:00,1.23097,1.23117,1.23097,1.23112,155700001.0
2005-02-14 13:15:00,1.23109,1.23128,1.23109,1.23126,107600000.0
2005-02-14 13:16:00,1.2313,1.23135,1.23119,1.23129,112199999.0
2005-02-14 13:17:00,1.23132,1.23141,1.23122,1.23122,29700000.0
2005-02-14 13:18:00,1.23129,1.23132,1.2312,1.2312,79599998.0
2005-02-14 13:19:00,1.2312,1.2312,1.2312,1.2312,10400000.0
2005-02-14 13:20:00,1.23118,1.23125,1.23115,1.2312,61400000.0
2005-02-14 13:21:00,1.23122,1.23126,1.23115,1.23115,78600000.0
2005-02-14 13:22:00,1.23103,1.2312,1.23103,1.23104,54199998.0
2005-02-14 13:23:00,1.23103,1.23114,1.23098,1.23098,174099997.0
2005-02-14 13:24:00,1.23106,1.23121,1.23096,1.23116,159600001.0
2005-02-14 13:25:00,1.23105,1.23112,1.23101,1.23101,59700001.0
2005-02-14 13:26:00,1.23111,1.23119,1.23106,1.23111,51900000.0
2005-02-14 13:27:00,1.23122,1.23126,1.23115,1.23115,92999997.0
2005-02-14 13:28:00,1.2311,1.23115,1.23098,1.23098,57900000.0
2005-02-14 13:29:00,1.23104,1.23112,1.23081,1.23081,119700001.0
2005-02-14 13:30:00,1.23085,1.23107,1.23085,1.23099,98300001.0
2005-02-14 13:31:00,1.2309,1.23111,1.2309,1.23096,40200000.0
2005-02-14 13:32:00,1.23105,1.23105,1.23093,1.23093,16900000.0
2005-02-14 13:33:00,1.23092,1.23092,1.23077,1.23079,93500000.0
2005-02-14 13:34:00,1.23087,1.23106,1.23084,1.23084,81699999.0
2005-02-14 13:35:00,1.23094,1.2312,1.23089,1.2312,159500003.0
2005-02-14 13:36:00,1.23117,1.23117,1.23088,1.23088,48500000.0
2005-02-14 13:37:00,1.231,1.23116,1.23085,1.23085,26700000.0
2005-02-14 13:38:00,1.2308,1.23088,1.23075,1.23075,91900000.0
2005-02-14 13:39:00,1.23077,1.23094,1.23077,1.23084,98700000.0
2005-02-14 13:40:00,1.2308,1.23085,1.2308,1.23082,67300001.0
2005-02-14 13:41:00,1.23083,1.23109,1.23083,1.23089,94799998.0
2005-02-14 13:42:00,1.23087,1.23087,1.22971,1.23052,148500002.0
2005-02-14 13:43:00,1.23058,1.23058,1.22976,1.23014,95700000.0
2005-02-14 13:44:00,1.23029,1.23029,1.2297,1.2298,35100000.0
2005-02-14 13:45:00,1.23006,1.23027,1.23006,1.23018,101500000.0
2005-02-14 13:46:00,1.23015,1.23032,1.22998,1.2301,58400001.0
2005-02-14 13:47:00,1.23037,1.23039,1.23017,1.23019,82699999.0
2005-02-14 13:48:00,1.23036,1.23036,1.2302,1.2302,44700001.0
2005-02-14 13:49:00,1.23029,1.23033,1.22994,1.22994,77200000.0
2005-02-14 13:50:00,1.22985,1.23005,1.22954,1.23004,58300000.0
2005-02-14 13:51:00,1.22962,1.22984,1.22943,1.22953,68500000.0
2005-02-14 13:52:00,1.22957,1.22967,1.22929,1.22936,120600000.0
2005-02-14 13:53:00,1.2293,1.22949,1.22924,1.22943,79800000.0
2005-02-14 13:54:00,1.22951,1.22974,1.22937,1.22956,81500001.0
2005-02-14 13:55:00,1.22963,1.22968,1.22962,1.22968,82400002.0
2005-02-14 13:56:00,1.22979,1.22989,1.22974,1.22987,92700000.0
2005-02-14 13:57:00,1.22977,1.22992,1.22968,1.2299,214100000.0
2005-02-14 13:58:00,1.2298,1.22993,1.22974,1.22983,136200001.0
2005-02-14 13:59:00,1.22962,1.22967,1.22947,1.22947,142900003.0
2005-02-14 14:00:00,1.22945,1.22955,1.22938,1.22949,43700000.0
2005-02-14 14:01:00,1.2295,1.2295,1.22918,1.22923,139799999.0
2005-02-14 14:02:00,1.22917,1.2293,1.22915,1.22915,57500001.0
2005-02-14 14:03:00,1.22938,1.22938,1.22925,1.22928,59999999.0
2005-02-14 14:04:00,1.22925,1.22948,1.22918,1.22933,232000003.0
2005-02-14 14:05:00,1.22955,1.23001,1.22949,1.23001,131400002.0
2005-02-14 14:06:00,1.22976,1.22992,1.22975,1.2299,114199998.0
2005-02-14 14:07:00,1.22988,1.22994,1.2298,1.2299,131199996.0
2005-02-14 14:08:00,1.22995,1.22995,1.22992,1.22992,9600000.0
2005-02-14 14:09:00,1.22995,1.23013,1.22989,1.22989,96900000.0
2005-02-14 14:10:00,1.22999,1.22999,1.22956,1.22995,127400000.0
2005-02-14 14:11:00,1.22973,1.23004,1.22965,1.23003,85300001.0
2005-02-14 14:12:00,1.23006,1.23027,1.23006,1.2302,121200000.0
2005-02-14 14:13:00,1.23027,1.23027,1.23011,1.23011,77400002.0
2005-02-14 14:14:00,1.23022,1.23023,1.23,1.23,151200001.0
2005-02-14 14:15:00,1.22999,1.23033,1.22999,1.23002,105900002.0
2005-02-14 14:16:00,1.23,1.23,1.23,1.23,3200000.0
2005-02-14 14:17:00,1.23005,1.23005,1.22998,1.22998,49400001.0
2005-02-14 14:18:00,1.23005,1.23007,1.22994,1.22994,130999999.0
2005-02-14 14:19:00,1.22993,1.23007,1.22993,1.23004,87999998.0
2005-02-14 14:20:00,1.22993,1.2301,1.22983,1.23007,56600000.0
2005-02-14 14:21:00,1.23004,1.23013,1.22985,1.22991,106200002.0
2005-02-14 14:22:00,1.23004,1.23004,1.22996,1.22996,11200000.0
2005-02-14 14:23:00,1.22999,1.23019,1.22999,1.23007,54900000.0
2005-02-14 14:24:00,1.23012,1.23012,1.23004,1.23004,91700003.0
2005-02-14 14:25:00,1.23001,1.23031,1.23001,1.23008,99299999.0
2005-02-14 14:26:00,1.23008,1.23033,1.23,1.23,72100000.0
2005-02-14 14:27:00,1.23008,1.2301,1.23,1.23,138500000.0
2005-02-14 14:28:00,1.23,1.23008,1.23,1.23008,93299999.0
2005-02-14 14:29:00,1.23008,1.23037,1.23008,1.23033,95300002.0
2005-02-14 14:30:00,1.23037,1.23052,1.23033,1.23033,87499998.0
2005-02-14 14:31:00,1.23062,1.23062,1.23047,1.2305,31200000.0
2005-02-14 14:32:00,1.23046,1.23062,1.23046,1.23062,65000000.0
2005-02-14 14:33:00,1.23062,1.23062,1.23043,1.23043,81000000.0
2005-02-14 14:34:00,1.23042,1.23072,1.23036,1.23051,96800000.0
2005-02-14 14:35:00,1.23065,1.23074,1.23053,1.23074,122700000.0
2005-02-14 14:36:00,1.23083,1.23085,1.23075,1.2308,114199997.0
2005-02-14 14:37:00,1.23065,1.23065,1.23053,1.23053,31100001.0
2005-02-14 14:38:00,1.23099,1.23099,1.2305,1.23079,145299997.0
2005-02-14 14:39:00,1.23085,1.23086,1.2305,1.23085,91000001.0
2005-02-14 14:40:00,1.23089,1.23089,1.23072,1.23072,43799998.0
2005-02-14 14:41:00,1.23061,1.23078,1.23058,1.23063,103400000.0
2005-02-14 14:42:00,1.23068,1.23072,1.23058,1.23058,100399998.0
2005-02-14 14:43:00,1.23042,1.23042,1.23015,1.23025,71299997.0
2005-02-14 14:44:00,1.23035,1.23035,1.23025,1.23025,15400000.0
2005-02-14 14:45:00,1.23023,1.23027,1.23006,1.23027,74100001.0
2005-02-14 14:46:00,1.23011,1.23046,1.23011,1.23044,82500000.0
2005-02-14 14:47:00,1.23023,1.23027,1.23023,1.23027,27300000.0
2005-02-14 14:48:00,1.23037,1.23037,1.23015,1.23033,97400002.0
2005-02-14 14:49:00,1.23032,1.23032,1.23025,1.23027,59700001.0
2005-02-14 14:50:00,1.23035,1.23035,1.23022,1.2303,51100001.0
2005-02-14 14:51:00,1.23025,1.23035,1.23024,1.2303,69000000.0
2005-02-14 14:52:00,1.2304,1.23041,1.23017,1.23017,99600000.0
2005-02-14 14:53:00,1.23046,1.23046,1.23035,1.23038,29200000.0
2005-02-14 14:54:00,1.23031,1.23043,1.23025,1.23025,78699999.0
2005-02-14 14:55:00,1.23023,1.2303,1.23015,1.23027,235500002.0
2005-02-14 14:56:00,1.23024,1.23034,1.22994,1.22994,91900002.0
2005-02-14 14:57:00,1.23013,1.23013,1.22982,1.23,123699998.0
2005-02-14 14:58:00,1.23007,1.23037,1.23007,1.23027,115999998.0
2005-02-14 14:59:00,1.23033,1.23033,1.2302,1.23032,124200001.0
2005-02-14 15:00:00,1.23026,1.23026,1.23007,1.23007,92700003.0
2005-02-14 15:01:00,1.23002,1.23016,1.23002,1.23002,110500001.0
2005-02-14 15:02:00,1.23004,1.23014,1.22993,1.22993,116500001.0
2005-02-14 15:03:00,1.23012,1.23017,1.23005,1.23005,140200001.0
2005-02-14 15:04:00,1.23007,1.23023,1.23004,1.23005,100299998.0
2005-02-14 15:05:00,1.23008,1.23018,1.23005,1.23005,57399999.0
2005-02-14 15:06:00,1.23014,1.23014,1.22992,1.22992,68700001.0
2005-02-14 15:07:00,1.23013,1.23013,1.22997,1.22999,33700001.0
2005-02-14 15:08:00,1.23017,1.23017,1.23006,1.23006,126100001.0
2005-02-14 15:09:00,1.2302,1.2302,1.23006,1.23006,102199998.0
2005-02-14 15:10:00,1.23,1.23011,1.22989,1.22999,121000000.0
2005-02-14 15:11:00,1.23017,1.23025,1.23,1.23018,115900000.0
2005-02-14 15:12:00,1.23025,1.2304,1.23025,1.2304,71500000.0
2005-02-14 15:13:00,1.23044,1.23048,1.23031,1.2304,123500000.0
2005-02-14 15:14:00,1.23047,1.23064,1.2304,1.2304,99000002.0
2005-02-14 15:15:00,1.23052,1.23052,1.23032,1.23039,49600000.0
2005-02-14 15:16:00,1.23057,1.23057,1.2304,1.2304,47800000.0
2005-02-14 15:17:00,1.2304,1.23045,1.23025,1.23025,123700003.0
2005-02-14 15:18:00,1.23028,1.23046,1.23028,1.23039,127700001.0
2005-02-14 15:19:00,1.23039,1.23065,1.23039,1.23056,52800000.0
2005-02-14 15:20:00,1.23061,1.23061,1.23038,1.23039,103000002.0
2005-02-14 15:21:00,1.2303,1.23035,1.23008,1.23025,137600003.0
2005-02-14 15:22:00,1.23063,1.23063,1.23045,1.23053,68600000.0
2005-02-14 15:23:00,1.23047,1.23059,1.23047,1.23049,69600000.0
2005-02-14 15:24:00,1.23052,1.23062,1.23052,1.23062,41400001.0
2005-02-14 15:25:00,1.23062,1.23063,1.23043,1.23043,50500001.0
2005-02-14 15:26:00,1.23036,1.23043,1.23029,1.23029,54400000.0
2005-02-14 15:27:00,1.23032,1.23034,1.23025,1.23025,37600000.0
2005-02-14 15:28:00,1.23022,1.23041,1.23015,1.23035,190299997.0
2005-02-14 15:29:00,1.23055,1.23055,1.23002,1.23015,86700003.0
2005-02-14 15:30:00,1.23026,1.23127,1.23026,1.23089,156600001.0
2005-02-14 15:31:00,1.23072,1.2317,1.23072,1.23156,121299996.0
2005-02-14 15:32:00,1.23158,1.23175,1.23152,1.23164,123499999.0
2005-02-14 15:33:00,1.23172,1.23184,1.23172,1.23172,144200001.0
2005-02-14 15:34:00,1.23203,1.23203,1.23156,1.23156,78100000.0
2005-02-14 15:35:00,1.2314,1.23153,1.23128,1.23128,114299999.0
2005-02-14 15:36:00,1.23121,1.23153,1.23121,1.23138,91600000.0
2005-02-14 15:37:00,1.23148,1.23148,1.23132,1.23132,59699999.0
2005-02-14 15:38:00,1.23134,1.23147,1.23133,1.23147,75200002.0
2005-02-14 15:39:00,1.23145,1.23145,1.23128,1.23131,73500000.0
2005-02-14 15:40:00,1.23121,1.23131,1.23107,1.23107,82100001.0
2005-02-14 15:41:00,1.23097,1.23114,1.23097,1.23105,85699998.0
2005-02-14 15:42:00,1.23109,1.23122,1.23109,1.2311,102199999.0
2005-02-14 15:43:00,1.23118,1.23125,1.23112,1.23112,109000003.0
2005-02-14 15:44:00,1.23132,1.23133,1.23109,1.23111,97300000.0
2005-02-14 15:45:00,1.23125,1.23125,1.23125,1.23125,4000000.0
2005-02-14 15:46:00,1.23113,1.23128,1.23098,1.23098,82999998.0
2005-02-14 15:47:00,1.23088,1.231,1.23079,1.23085,85900000.0
2005-02-14 15:48:00,1.231,1.23105,1.23093,1.23095,114800000.0
2005-02-14 15:49:00,1.23102,1.23117,1.23093,1.231,60300000.0
2005-02-14 15:50:00,1.23116,1.2313,1.23102,1.23125,230800002.0
2005-02-14 15:51:00,1.23127,1.23134,1.23108,1.23108,90800001.0
2005-02-14 15:52:00,1.23103,1.23133,1.23103,1.23117,112300002.0
2005-02-14 15:53:00,1.23122,1.23128,1.23117,1.23117,53400001.0
2005-02-14 15:54:00,1.2313,1.23136,1.23115,1.23115,69700000.0
2005-02-14 15:55:00,1.23127,1.23132,1.23114,1.23127,106400001.0
2005-02-14 15:56:00,1.23125,1.2318,1.23122,1.2318,112499998.0
2005-02-14 15:57:00,1.23195,1.23199,1.23154,1.23154,115600002.0
2005-02-14 15:58:00,1.23184,1.23194,1.23162,1.23184,126900002.0
2005-02-14 15:59:00,1.232,1.23212,1.23188,1.23194,62000001.0
2005-02-14 16:00:00,1.23216,1.23229,1.23214,1.23216,107300001.0
2005-02-14 16:01:00,1.23223,1.23231,1.23216,1.23218,108200001.0
2005-02-14 16:02:00,1.23234,1.23234,1.23209,1.2322,72300000.0
2005-02-14 16:03:00,1.23262,1.2329,1.23227,1.23227,133500000.0
2005-02-14 16:04:00,1.23236,1.23253,1.23218,1.23237,65300001.0
2005-02-14 16:05:00,1.2326,1.23276,1.2326,1.23276,66600000.0
2005-02-14 16:06:00,1.23285,1.23289,1.23256,1.23256,84900003.0
2005-02-14 16:07:00,1.23267,1.23267,1.23224,1.23224,109200004.0
2005-02-14 16:08:00,1.23216,1.23231,1.23211,1.23223,52600000.0
2005-02-14 16:09:00,1.23245,1.2328,1.23231,1.2328,47800000.0
2005-02-14 16:10:00,1.2328,1.23283,1.23254,1.23283,79200000.0
2005-02-14 16:11:00,1.23307,1.23316,1.23287,1.23294,135900000.0
2005-02-14 16:12:00,1.23336,1.2337,1.2333,1.23338,191799998.0
2005-02-14 16:13:00,1.23344,1.23369,1.23341,1.23365,65700000.0
2005-02-14 16:14:00,1.23366,1.23366,1.23343,1.23343,29700001.0
2005-02-14 16:15:00,1.23342,1.23344,1.23317,1.23317,103200000.0
2005-02-14 16:16:00,1.23335,1.23357,1.23335,1.23349,77499997.0
2005-02-14 16:17:00,1.23367,1.23386,1.23358,1.23382,101999998.0
2005-02-14 16:18:00,1.23402,1.23425,1.23402,1.23413,16000000.0
2005-02-14 16:19:00,1.23422,1.23422,1.234,1.234,52800000.0
2005-02-14 16:20:00,1.2342,1.23466,1.2342,1.23466,86900000.0
2005-02-14 16:21:00,1.23463,1.23463,1.2343,1.23438,79000000.0
2005-02-14 16:22:00,1.23417,1.23439,1.23399,1.23408,185600000.0
2005-02-14 16:23:00,1.23419,1.23427,1.23417,1.23417,128499998.0
2005-02-14 16:24:00,1.23422,1.23425,1.23417,1.23417,156600000.0
2005-02-14 16:25:00,1.23419,1.23428,1.23416,1.23428,125399999.0
2005-02-14 16:26:00,1.23426,1.23437,1.23421,1.23431,78689999.0
2005-02-14 16:27:00,1.23443,1.23445,1.23428,1.23434,137100000.0
2005-02-14 16:28:00,1.23432,1.23432,1.23418,1.23418,54600001.0
2005-02-14 16:29:00,1.23411,1.23411,1.23393,1.23393,77000000.0
2005-02-14 16:30:00,1.23391,1.23423,1.23391,1.23413,97900001.0
2005-02-14 16:31:00,1.23408,1.23408,1.23397,1.234,137900001.0
2005-02-14 16:32:00,1.23402,1.23406,1.23377,1.23395,167399999.0
2005-02-14 16:33:00,1.23403,1.23443,1.23403,1.23437,90800000.0
2005-02-14 16:34:00,1.23431,1.235,1.2343,1.23482,70600000.0
2005-02-14 16:35:00,1.23486,1.23486,1.23457,1.2346,37700000.0
2005-02-14 16:36:00,1.23472,1.23483,1.23461,1.23476,103099999.0
2005-02-14 16:37:00,1.23488,1.235,1.23487,1.23487,97699999.0
2005-02-14 16:38:00,1.23484,1.23507,1.23484,1.23492,181900003.0
2005-02-14 16:39:00,1.23498,1.2354,1.23498,1.2353,67700000.0
2005-02-14 16:40:00,1.23532,1.23548,1.23532,1.23537,126800002.0
2005-02-14 16:41:00,1.23535,1.23539,1.23533,1.23533,73100001.0
2005-02-14 16:42:00,1.23534,1.2355,1.23531,1.23538,69999999.0
2005-02-14 16:43:00,1.23533,1.23563,1.23533,1.23551,93799999.0
2005-02-14 16:44:00,1.23552,1.23566,1.23536,1.23536,44099999.0
2005-02-14 16:45:00,1.23562,1.23575,1.23532,1.23548,151400000.0
2005-02-14 16:46:00,1.23541,1.23541,1.23528,1.23528,52999999.0
2005-02-14 16:47:00,1.23542,1.23562,1.23536,1.23548,120100002.0
2005-02-14 16:48:00,1.23555,1.23571,1.23548,1.23557,122700002.0
2005-02-14 16:49:00,1.23555,1.23559,1.23543,1.23547,98000001.0
2005-02-14 16:50:00,1.23536,1.23542,1.23533,1.23536,199200003.0
2005-02-14 16:51:00,1.23545,1.23581,1.23535,1.23581,123000000.0
2005-02-14 16:52:00,1.23583,1.23587,1.23562,1.23563,52299999.0
2005-02-14 16:53:00,1.2357,1.23573,1.23558,1.23571,129500001.0
2005-02-14 16:54:00,1.2358,1.23594,1.23573,1.23585,124400000.0
2005-02-14 16:55:00,1.23608,1.23634,1.23596,1.23601,189699999.0
2005-02-14 16:56:00,1.23625,1.23634,1.23616,1.23618,53900001.0
2005-02-14 16:57:00,1.23623,1.23623,1.236,1.23616,83900000.0
2005-02-14 16:58:00,1.23621,1.23621,1.23602,1.23608,175699997.0
2005-02-14 16:59:00,1.23613,1.23647,1.23613,1.23635,122100000.0
2005-02-14 17:00:00,1.2363,1.23675,1.23613,1.23672,79300000.0
2005-02-14 17:01:00,1.23684,1.23684,1.23648,1.23653,124000000.0
2005-02-14 17:02:00,1.2368,1.2368,1.23657,1.23661,121100000.0
2005-02-14 17:03:00,1.23664,1.23666,1.23647,1.23647,73300001.0
2005-02-14 17:04:00,1.23643,1.23656,1.23643,1.23648,107500000.0
2005-02-14 17:05:00,1.23643,1.23662,1.23643,1.23655,145899995.0
2005-02-14 17:06:00,1.23658,1.23661,1.23646,1.23646,48500000.0
2005-02-14 17:07:00,1.23649,1.23649,1.23592,1.23592,62700000.0
2005-02-14 17:08:00,1.23593,1.23602,1.23593,1.236,90200002.0
2005-02-14 17:09:00,1.2363,1.2363,1.23613,1.23613,89500001.0
2005-02-14 17:10:00,1.23625,1.23637,1.23616,1.23621,62999998.0
2005-02-14 17:11:00,1.23638,1.23673,1.23628,1.23673,84900003.0
2005-02-14 17:12:00,1.23678,1.23678,1.23664,1.23675,35999999.0
2005-02-14 17:13:00,1.23687,1.23737,1.23686,1.23737,66400001.0
2005-02-14 17:14:00,1.23749,1.23749,1.23728,1.23728,100300001.0
2005-02-14 17:15:00,1.23749,1.23764,1.23747,1.23754,25000001.0
2005-02-14 17:16:00,1.23757,1.23761,1.23747,1.23757,80800001.0
2005-02-14 17:17:00,1.2376,1.2376,1.23741,1.23741,92600002.0
2005-02-14 17:18:00,1.23768,1.23808,1.23767,1.23808,47599999.0
2005-02-14 17:19:00,1.23813,1.23813,1.2379,1.2379,53500000.0
2005-02-14 17:20:00,1.23772,1.23772,1.23755,1.23755,176300004.0
2005-02-14 17:21:00,1.23741,1.23741,1.23704,1.23704,127499998.0
2005-02-14 17:22:00,1.23689,1.23689,1.23663,1.23665,67000002.0
2005-02-14 17:23:00,1.23697,1.23713,1.23697,1.23708,30400000.0
2005-02-14 17:24:00,1.2371,1.2371,1.23708,1.23708,14500000.0
2005-02-14 17:25:00,1.23714,1.2372,1.23707,1.23716,102499999.0
2005-02-14 17:26:00,1.23735,1.2377,1.23727,1.23758,131200003.0
2005-02-14 17:27:00,1.23758,1.23788,1.23756,1.23779,121000003.0
2005-02-14 17:28:00,1.23766,1.23786,1.23763,1.23773,135199998.0
2005-02-14 17:29:00,1.23813,1.23823,1.23802,1.23802,38600000.0
2005-02-14 17:30:00,1.2378,1.2378,1.23763,1.2377,36400000.0
2005-02-14 17:31:00,1.2379,1.2379,1.23761,1.23777,103399999.0
2005-02-14 17:32:00,1.23782,1.23782,1.23773,1.23781,96999998.0
2005-02-14 17:33:00,1.23783,1.23783,1.23772,1.23772,30400000.0
2005-02-14 17:34:00,1.23771,1.23771,1.2376,1.23768,79700000.0
2005-02-14 17:35:00,1.23764,1.23783,1.2376,1.2376,156800000.0
2005-02-14 17:36:00,1.23757,1.23769,1.23755,1.2376,73100001.0
2005-02-14 17:37:00,1.23758,1.23763,1.23751,1.23761,65800000.0
2005-02-14 17:38:00,1.23755,1.23756,1.23741,1.23743,42900001.0
2005-02-14 17:39:00,1.23748,1.23748,1.23743,1.23743,58899999.0
2005-02-14 17:40:00,1.2372,1.23749,1.2372,1.23733,107900002.0
2005-02-14 17:41:00,1.23741,1.23744,1.23725,1.23725,79200000.0
2005-02-14 17:42:00,1.23744,1.23747,1.23738,1.23747,83799999.0
2005-02-14 17:43:00,1.23748,1.23748,1.2374,1.23746,11800000.0
2005-02-14 17:44:00,1.23732,1.23732,1.23696,1.23721,119800000.0
2005-02-14 17:45:00,1.23733,1.23733,1.23706,1.23717,100000000.0
2005-02-14 17:46:00,1.23735,1.23735,1.23712,1.23718,159900000.0
2005-02-14 17:47:00,1.23723,1.23723,1.23708,1.2372,76900000.0
2005-02-14 17:48:00,1.23722,1.23725,1.23708,1.23719,227600006.0
2005-02-14 17:49:00,1.23705,1.23705,1.23692,1.23692,46400002.0
2005-02-14 17:50:00,1.2368,1.23683,1.2367,1.2368,24200000.0
2005-02-14 17:51:00,1.23665,1.23666,1.23641,1.23642,155299999.0
2005-02-14 17:52:00,1.23634,1.23634,1.23621,1.23621,28299999.0
2005-02-14 17:53:00,1.23605,1.23624,1.23598,1.23598,94700001.0
2005-02-14 17:54:00,1.23613,1.23622,1.23602,1.23609,29700000.0
2005-02-14 17:55:00,1.23601,1.23605,1.23599,1.23602,119400002.0
2005-02-14 17:56:00,1.23605,1.23608,1.23601,1.23608,11200000.0
2005-02-14 17:57:00,1.23611,1.23611,1.23583,1.2359,78699999.0
2005-02-14 17:58:00,1.23581,1.23595,1.23577,1.23595,101100002.0
2005-02-14 17:59:00,1.23577,1.23582,1.2351,1.2351,89200000.0
2005-02-14 18:00:00,1.23518,1.23565,1.23518,1.23559,147400002.0
2005-02-14 18:01:00,1.23566,1.23566,1.23519,1.23519,629500003.0
2005-02-14 18:02:00,1.23549,1.23549,1.23513,1.23513,689499996.0
2005-02-14 18:03:00,1.23534,1.23542,1.23514,1.23533,771800001.0
2005-02-14 18:04:00,1.23526,1.23529,1.23508,1.23508,684100009.0
2005-02-14 18:05:00,1.23533,1.23559,1.23517,1.23543,862200005.0
2005-02-14 18:06:00,1.23559,1.23565,1.23545,1.2355,590300001.0
2005-02-14 18:07:00,1.23547,1.23558,1.2353,1.23549,982300002.0
2005-02-14 18:08:00,1.23545,1.23546,1.23524,1.23524,1109199996.0
2005-02-14 18:09:00,1.23535,1.23552,1.23528,1.23542,414800000.0
2005-02-14 18:10:00,1.23561,1.23588,1.23551,1.23581,739400002.0
2005-02-14 18:11:00,1.23591,1.23591,1.23551,1.23573,853199995.0
2005-02-14 18:12:00,1.23588,1.23589,1.23526,1.23526,92399999.0
2005-02-14 18:13:00,1.23526,1.2354,1.23482,1.23489,365099999.0
2005-02-14 18:14:00,1.23485,1.23501,1.23452,1.23481,233000000.0
2005-02-14 18:15:00,1.23486,1.23519,1.23468,1.23476,824800005.0
2005-02-14 18:16:00,1.23479,1.23479,1.23454,1.23468,462299997.0
2005-02-14 18:17:00,1.23466,1.2347,1.23429,1.2345,1035299995.0
2005-02-14 18:18:00,1.23458,1.23472,1.23437,1.23442,459299997.0
2005-02-14 18:19:00,1.23465,1.23478,1.23446,1.23451,154500001.0
2005-02-14 18:20:00,1.23455,1.23456,1.23434,1.23437,615099996.0
2005-02-14 18:21:00,1.23434,1.23434,1.23417,1.23417,91700000.0
2005-02-14 18:22:00,1.2344,1.23448,1.23429,1.23438,281999999.0
2005-02-14 18:23:00,1.23448,1.23448,1.23431,1.23447,481600001.0
2005-02-14 18:24:00,1.23452,1.23456,1.23443,1.23454,507900000.0
2005-02-14 18:25:00,1.23455,1.23477,1.23442,1.23477,515999999.0
2005-02-14 18:26:00,1.23473,1.23473,1.2344,1.23453,957600003.0
2005-02-14 18:27:00,1.2346,1.23482,1.23445,1.23459,458000001.0
2005-02-14 18:28:00,1.23454,1.2346,1.23442,1.23442,332800002.0
2005-02-14 18:29:00,1.23446,1.23473,1.23446,1.23462,338100000.0
2005-02-14 18:30:00,1.23466,1.23466,1.23445,1.23445,823600000.0
2005-02-14 18:31:00,1.23443,1.23461,1.23442,1.23444,598000007.0
2005-02-14 18:32:00,1.23456,1.23476,1.23447,1.2346,285900001.0
2005-02-14 18:33:00,1.23468,1.23479,1.23419,1.23436,459100003.0
2005-02-14 18:34:00,1.23437,1.23437,1.23407,1.23407,364899999.0
2005-02-14 18:35:00,1.23432,1.23432,1.23406,1.23406,476700003.0
2005-02-14 18:36:00,1.23405,1.23434,1.23404,1.23404,510200001.0
2005-02-14 18:37:00,1.23409,1.23409,1.23395,1.23395,192499996.0
2005-02-14 18:38:00,1.23419,1.23444,1.2341,1.23432,153499999.0
2005-02-14 18:39:00,1.23469,1.23472,1.23451,1.23453,100200000.0
2005-02-14 18:40:00,1.23457,1.23465,1.23434,1.23441,729499997.0
2005-02-14 18:41:00,1.23441,1.23458,1.23436,1.23436,434700007.0
2005-02-14 18:42:00,1.2346,1.23486,1.23443,1.23468,465700003.0
2005-02-14 18:43:00,1.23476,1.23497,1.23452,1.23478,527100001.0
2005-02-14 18:44:00,1.23504,1.23538,1.23504,1.23505,331299999.0
2005-02-14 18:45:00,1.2351,1.23528,1.2351,1.23525,415399997.0
2005-02-14 18:46:00,1.23524,1.23524,1.23503,1.23503,261300001.0
2005-02-14 18:47:00,1.23515,1.23515,1.23501,1.23506,81100001.0
2005-02-14 18:48:00,1.23528,1.2353,1.23506,1.2353,174599998.0
2005-02-14 18:49:00,1.23528,1.23544,1.23516,1.23541,58800000.0
2005-02-14 18:50:00,1.23532,1.23532,1.23504,1.23525,121200000.0
2005-02-14 18:51:00,1.23517,1.23517,1.23493,1.23493,148400002.0
2005-02-14 18:52:00,1.23495,1.23495,1.23456,1.23472,220600004.0
2005-02-14 18:53:00,1.23465,1.23469,1.23402,1.23432,625400004.0
2005-02-14 18:54:00,1.23437,1.2344,1.23427,1.23427,242799999.0
2005-02-14 18:55:00,1.23429,1.23444,1.23429,1.23437,542600006.0
2005-02-14 18:56:00,1.23437,1.23441,1.23406,1.2342,209499996.0
2005-02-14 18:57:00,1.23417,1.23417,1.23369,1.23377,351300003.0
2005-02-14 18:58:00,1.2339,1.23392,1.23376,1.23378,153000000.0
2005-02-14 18:59:00,1.23399,1.23406,1.23374,1.23374,577700000.0
2005-02-14 19:00:00,1.23397,1.23436,1.23393,1.23416,208299999.0
2005-02-14 19:01:00,1.23428,1.23454,1.23421,1.23454,121900001.0
2005-02-14 19:02:00,1.23455,1.23455,1.23407,1.23407,247100001.0
2005-02-14 19:03:00,1.23433,1.23433,1.2338,1.2338,498300002.0
2005-02-14 19:04:00,1.23407,1.23407,1.23382,1.23385,218699998.0
2005-02-14 19:05:00,1.23392,1.23406,1.23378,1.23387,243999999.0
2005-02-14 19:06:00,1.23418,1.23428,1.23397,1.23425,391999998.0
2005-02-14 19:07:00,1.23432,1.23434,1.23408,1.23421,168300003.0
2005-02-14 19:08:00,1.23424,1.23437,1.234,1.23437,515500000.0
2005-02-14 19:09:00,1.23416,1.23416,1.23388,1.23388,493400003.0
2005-02-14 19:10:00,1.23403,1.23407,1.2339,1.23403,74999999.0
2005-02-14 19:11:00,1.23394,1.23414,1.23347,1.23347,235700000.0
2005-02-14 19:12:00,1.23403,1.23403,1.23378,1.23378,131700000.0
2005-02-14 19:13:00,1.23399,1.234,1.23388,1.234,267400001.0
2005-02-14 19:14:00,1.23402,1.23413,1.23397,1.23397,341599993.0
2005-02-14 19:15:00,1.23393,1.23405,1.23384,1.23384,347200004.0
2005-02-14 19:16:00,1.23403,1.23403,1.23347,1.23347,271390000.0
2005-02-14 19:17:00,1.2338,1.2338,1.23349,1.23377,312700000.0
2005-02-14 19:18:00,1.23379,1.23381,1.23331,1.2334,436200000.0
2005-02-14 19:19:00,1.23359,1.23359,1.23328,1.23328,175200000.0
2005-02-14 19:20:00,1.23351,1.23359,1.23326,1.23326,182100000.0
2005-02-14 19:21:00,1.2333,1.23352,1.23326,1.23346,206800002.0
2005-02-14 19:22:00,1.23345,1.23345,1.23313,1.23337,232500003.0
2005-02-14 19:23:00,1.23336,1.23336,1.23331,1.23331,57099998.0
2005-02-14 19:24:00,1.23338,1.23343,1.23327,1.23343,87700002.0
2005-02-14 19:25:00,1.23344,1.23344,1.23316,1.23319,153399998.0
2005-02-14 19:26:00,1.23327,1.23337,1.23327,1.23327,98700002.0
2005-02-14 19:27:00,1.23333,1.23351,1.23328,1.23328,339189998.0
2005-02-14 19:28:00,1.23333,1.23358,1.23333,1.2334,165500001.0
2005-02-14 19:29:00,1.23354,1.23354,1.23328,1.23328,53400000.0
2005-02-14 19:30:00,1.23351,1.23351,1.23324,1.23324,177699998.0
2005-02-14 19:31:00,1.23327,1.23341,1.23327,1.23339,109900002.0
2005-02-14 19:32:00,1.23342,1.23342,1.23323,1.23334,45000000.0
2005-02-14 19:33:00,1.23331,1.23343,1.23321,1.23333,342299996.0
2005-02-14 19:34:00,1.23338,1.23342,1.2332,1.2334,79700001.0
2005-02-14 19:35:00,1.23332,1.23354,1.2332,1.2332,110100001.0
2005-02-14 19:36:00,1.23314,1.23333,1.23306,1.23306,174999997.0
2005-02-14 19:37:00,1.23316,1.2334,1.23316,1.2333,385200002.0
2005-02-14 19:38:00,1.23322,1.23335,1.23305,1.23311,241700004.0
2005-02-14 19:39:00,1.23325,1.23335,1.23323,1.2333,417999998.0
2005-02-14 19:40:00,1.23333,1.23341,1.23318,1.23341,181799999.0
2005-02-14 19:41:00,1.23338,1.23349,1.23323,1.23349,278500001.0
2005-02-14 19:42:00,1.23348,1.23359,1.23327,1.23327,305300002.0
2005-02-14 19:43:00,1.23353,1.23353,1.2333,1.23346,204099999.0
2005-02-14 19:44:00,1.23352,1.23352,1.23341,1.23349,109600000.0
2005-02-14 19:45:00,1.2336,1.2336,1.23355,1.23355,40890001.0
2005-02-14 19:46:00,1.23353,1.23353,1.2334,1.23346,42599999.0
2005-02-14 19:47:00,1.2335,1.2335,1.2335,1.2335,29500000.0
2005-02-14 19:48:00,1.2335,1.2335,1.2335,1.2335,9200000.0
2005-02-14 19:49:00,1.2335,1.23355,1.2335,1.2335,239900000.0
2005-02-14 19:50:00,1.2335,1.2335,1.23345,1.2335,100899999.0
2005-02-14 19:51:00,1.23347,1.2335,1.23347,1.2335,31200000.0
2005-02-14 19:52:00,1.2335,1.2335,1.23345,1.23345,68200001.0
2005-02-14 19:53:00,1.23348,1.23356,1.23336,1.23349,172100000.0
2005-02-14 19:54:00,1.23355,1.23357,1.23333,1.23347,108799999.0
2005-02-14 19:55:00,1.23358,1.23358,1.2334,1.2334,102100000.0
2005-02-14 19:56:00,1.23358,1.23358,1.23345,1.23345,225199997.0
2005-02-14 19:57:00,1.23345,1.2335,1.23345,1.2335,228700002.0
2005-02-14 19:58:00,1.2335,1.23352,1.23345,1.2335,155800001.0
2005-02-14 19:59:00,1.23364,1.23369,1.23338,1.23347,183999999.0
2005-02-14 20:00:00,1.23352,1.23384,1.23352,1.23384,127799997.0
2005-02-14 20:01:00,1.23382,1.23388,1.23382,1.23382,23500000.0
2005-02-14 20:02:00,1.23385,1.23407,1.23385,1.23402,85300001.0
2005-02-14 20:03:00,1.23379,1.23392,1.23363,1.23384,479999998.0
2005-02-14 20:04:00,1.23412,1.23412,1.23374,1.23374,144200000.0
2005-02-14 20:05:00,1.234,1.234,1.23374,1.2339,147800000.0
2005-02-14 20:06:00,1.234,1.23402,1.234,1.234,132400001.0
2005-02-14 20:07:00,1.23393,1.23393,1.23361,1.23364,236699996.0
2005-02-14 20:08:00,1.23364,1.23392,1.23364,1.23392,377400005.0
2005-02-14 20:09:00,1.2339,1.23398,1.2339,1.23393,294900008.0
2005-02-14 20:10:00,1.23396,1.23396,1.23375,1.23375,109299999.0
2005-02-14 20:11:00,1.23377,1.23404,1.23374,1.23374,257500000.0
2005-02-14 20:12:00,1.23385,1.23385,1.23357,1.23377,488000000.0
2005-02-14 20:13:00,1.23371,1.23374,1.23355,1.23355,243800004.0
2005-02-14 20:14:00,1.2336,1.23378,1.23359,1.2337,104800001.0
2005-02-14 20:15:00,1.23378,1.23385,1.23373,1.2338,492800004.0
2005-02-14 20:16:00,1.23376,1.23376,1.23348,1.23358,705299995.0
2005-02-14 20:17:00,1.23358,1.23368,1.23351,1.23358,338399997.0
2005-02-14 20:18:00,1.23358,1.23358,1.23353,1.23353,124800002.0
2005-02-14 20:19:00,1.23351,1.23358,1.23351,1.23355,101099999.0
2005-02-14 20:20:00,1.23349,1.2336,1.23335,1.2334,299399996.0
2005-02-14 20:21:00,1.23338,1.23338,1.23322,1.23328,316400000.0
2005-02-14 20:22:00,1.23333,1.23338,1.23322,1.23328,335000000.0
2005-02-14 20:23:00,1.23317,1.23337,1.23316,1.23335,402599999.0
2005-02-14 20:24:00,1.23342,1.23347,1.23337,1.23337,254600004.0
2005-02-14 20:25:00,1.23342,1.23343,1.2333,1.23343,154799999.0
2005-02-14 20:26:00,1.23345,1.23345,1.23342,1.23342,154900002.0
2005-02-14 20:27:00,1.23338,1.23338,1.23313,1.23313,121999999.0
2005-02-14 20:28:00,1.23316,1.23337,1.23316,1.2332,707900000.0
2005-02-14 20:29:00,1.23342,1.23349,1.23335,1.23337,512099998.0
2005-02-14 20:30:00,1.2333,1.23337,1.23324,1.23337,186300002.0
2005-02-14 20:31:00,1.23343,1.23343,1.23325,1.23325,596700002.0
2005-02-14 20:32:00,1.23327,1.23351,1.23327,1.23349,366700002.0
2005-02-14 20:33:00,1.23347,1.23359,1.23347,1.23355,295200000.0
2005-02-14 20:34:00,1.23353,1.23361,1.23352,1.2336,98000000.0
2005-02-14 20:35:00,1.23363,1.23363,1.2335,1.23357,142600001.0
2005-02-14 20:36:00,1.23358,1.23358,1.23338,1.23344,391699998.0
2005-02-14 20:37:00,1.23342,1.23353,1.23342,1.23353,280600001.0
2005-02-14 20:38:00,1.23355,1.2336,1.23352,1.2336,358800003.0
2005-02-14 20:39:00,1.2336,1.23365,1.23355,1.23365,477300002.0
2005-02-14 20:40:00,1.23362,1.23362,1.23336,1.23352,484700000.0
2005-02-14 20:41:00,1.2335,1.23356,1.23343,1.23344,629500000.0
2005-02-14 20:42:00,1.23344,1.23364,1.23343,1.23357,452599993.0
2005-02-14 20:43:00,1.23357,1.23366,1.23341,1.23341,303000002.0
2005-02-14 20:44:00,1.23355,1.2336,1.23346,1.23359,69700001.0
2005-02-14 20:45:00,1.23357,1.23357,1.23334,1.23334,156799999.0
2005-02-14 20:46:00,1.23352,1.23358,1.2334,1.23356,204800004.0
2005-02-14 20:47:00,1.23354,1.2336,1.23344,1.23353,272100003.0
2005-02-14 20:48:00,1.23368,1.2337,1.23349,1.2335,58700000.0
2005-02-14 20:49:00,1.23349,1.23377,1.23349,1.23365,355800001.0
2005-02-14 20:50:00,1.23378,1.23378,1.23365,1.23376,143399998.0
2005-02-14 20:51:00,1.23381,1.23381,1.23363,1.23365,62600001.0
2005-02-14 20:52:00,1.23377,1.234,1.23377,1.23381,128700002.0
2005-02-14 20:53:00,1.23408,1.23412,1.23389,1.23389,323899999.0
2005-02-14 20:54:00,1.23415,1.23415,1.23381,1.23381,523100002.0
2005-02-14 20:55:00,1.23387,1.23406,1.23385,1.23385,191899995.0
2005-02-14 20:56:00,1.23388,1.23423,1.23388,1.234,555000000.0
2005-02-14 20:57:00,1.23426,1.23434,1.23406,1.23406,361100001.0
2005-02-14 20:58:00,1.23402,1.23418,1.23396,1.23396,306299998.0
2005-02-14 20:59:00,1.23417,1.23433,1.23417,1.23424,351200002.0
2005-02-14 21:00:00,1.23425,1.23425,1.23394,1.23394,871200002.0
2005-02-14 21:01:00,1.23395,1.23424,1.23395,1.23395,616100000.0
2005-02-14 21:02:00,1.23402,1.23403,1.23389,1.23403,113700002.0
2005-02-14 21:03:00,1.23417,1.2342,1.23385,1.23414,547999997.0
2005-02-14 21:04:00,1.23413,1.23421,1.23387,1.23421,750300009.0
2005-02-14 21:05:00,1.23424,1.23424,1.23393,1.23415,658300003.0
2005-02-14 21:06:00,1.23427,1.23427,1.23418,1.23418,117399999.0
2005-02-14 21:07:00,1.23418,1.2343,1.23388,1.23408,557499999.0
2005-02-14 21:08:00,1.23412,1.2342,1.23399,1.234,155399999.0
2005-02-14 21:09:00,1.23421,1.23442,1.23413,1.23431,148099995.0
2005-02-14 21:10:00,1.2345,1.2345,1.23422,1.23422,465100008.0
2005-02-14 21:11:00,1.23448,1.23453,1.2343,1.23451,332600003.0
2005-02-14 21:12:00,1.23455,1.23455,1.23432,1.23432,457900003.0
2005-02-14 21:13:00,1.23435,1.23442,1.23422,1.2343,511700007.0
2005-02-14 21:14:00,1.23445,1.23445,1.23419,1.23419,374199998.0
2005-02-14 21:15:00,1.23437,1.2344,1.23427,1.23437,110500003.0
2005-02-14 21:16:00,1.2344,1.23444,1.2343,1.2343,170399997.0
2005-02-14 21:17:00,1.23438,1.23451,1.23436,1.23451,98700002.0
2005-02-14 21:18:00,1.23442,1.23451,1.23438,1.23448,39599999.0
2005-02-14 21:19:00,1.23442,1.23442,1.23418,1.23418,98300001.0
2005-02-14 21:20:00,1.23441,1.23442,1.23413,1.23442,115999997.0
2005-02-14 21:21:00,1.23431,1.23432,1.23423,1.23425,111999999.0
2005-02-14 21:22:00,1.23445,1.23445,1.23428,1.23434,86500001.0
2005-02-14 21:23:00,1.23431,1.23452,1.23426,1.23441,57800002.0
2005-02-14 21:24:00,1.23432,1.23439,1.23397,1.23439,146799999.0
2005-02-14 21:25:00,1.23436,1.23456,1.23433,1.23433,92700000.0
2005-02-14 21:26:00,1.23456,1.23462,1.23436,1.23436,134999999.0
2005-02-14 21:27:00,1.23453,1.23453,1.23424,1.23445,178700001.0
2005-02-14 21:28:00,1.23447,1.23447,1.23414,1.23415,236200003.0
2005-02-14 21:29:00,1.23414,1.2343,1.23414,1.23424,157200003.0
2005-02-14 21:30:00,1.23432,1.23434,1.23415,1.23415,56400001.0
2005-02-14 21:31:00,1.23419,1.23428,1.23416,1.23416,67800001.0
2005-02-14 21:32:00,1.23414,1.23434,1.23407,1.23412,247299997.0
2005-02-14 21:33:00,1.2344,1.23442,1.23402,1.23402,128700002.0
2005-02-14 21:34:00,1.23434,1.23439,1.23421,1.23427,137199999.0
2005-02-14 21:35:00,1.23402,1.23425,1.23402,1.23425,111900001.0
2005-02-14 21:36:00,1.23419,1.23419,1.23408,1.2341,136000001.0
2005-02-14 21:37:00,1.23439,1.23439,1.23402,1.23402,43500000.0
2005-02-14 21:38:00,1.23398,1.23441,1.23398,1.2344,110200003.0
2005-02-14 21:39:00,1.2344,1.2346,1.23428,1.23428,317600005.0
2005-02-14 21:40:00,1.23428,1.23459,1.23428,1.23428,267800000.0
2005-02-14 21:41:00,1.23454,1.23454,1.23437,1.23437,18000000.0
2005-02-14 21:42:00,1.23432,1.23459,1.23432,1.23459,77600001.0
2005-02-14 21:43:00,1.2346,1.2346,1.23452,1.23452,105499999.0
2005-02-14 21:44:00,1.2345,1.2345,1.23436,1.23436,127000002.0
2005-02-14 21:45:00,1.23435,1.23472,1.23435,1.23469,144700000.0
2005-02-14 21:46:00,1.23464,1.23468,1.23437,1.23455,229900000.0
2005-02-14 21:47:00,1.23461,1.23467,1.23456,1.23456,208300003.0
2005-02-14 21:48:00,1.23463,1.23476,1.23454,1.2346,154700001.0
2005-02-14 21:49:00,1.23467,1.23491,1.23467,1.23476,71000001.0
2005-02-14 21:50:00,1.23477,1.23482,1.23452,1.23452,85100001.0
2005-02-14 21:51:00,1.23463,1.2348,1.23454,1.23458,129900001.0
2005-02-14 21:52:00,1.23435,1.23498,1.23427,1.23498,39300000.0
2005-02-14 21:53:00,1.23498,1.23498,1.23465,1.23465,146100000.0
2005-02-14 21:54:00,1.23487,1.235,1.23464,1.23469,136600003.0
2005-02-14 21:55:00,1.23477,1.23489,1.23477,1.23477,31900000.0
2005-02-14 21:56:00,1.23496,1.23497,1.23496,1.23497,23100000.0
2005-02-14 21:57:00,1.23479,1.23486,1.23471,1.23486,46100001.0
2005-02-14 21:58:00,1.23477,1.23482,1.23451,1.23452,122800001.0
2005-02-14 21:59:00,1.23429,1.23451,1.23399,1.23399,188200001.0
2005-02-14 22:00:00,1.234,1.23415,1.23384,1.23384,231300003.0
2005-02-14 22:01:00,1.23409,1.23411,1.23399,1.23407,179600001.0
2005-02-14 22:02:00,1.23405,1.23421,1.23404,1.23405,462100000.0
2005-02-14 22:03:00,1.23413,1.23433,1.23409,1.23422,151200000.0
2005-02-14 22:04:00,1.23448,1.23448,1.23412,1.23413,112800001.0
2005-02-14 22:05:00,1.23415,1.23428,1.23409,1.23409,80300000.0
2005-02-14 22:06:00,1.23409,1.23424,1.23409,1.23424,193700002.0
2005-02-14 22:07:00,1.23442,1.23442,1.23431,1.23441,60000002.0
2005-02-14 22:08:00,1.23462,1.23462,1.23445,1.23447,108700000.0
2005-02-14 22:09:00,1.23432,1.23446,1.23419,1.23419,118299999.0
2005-02-14 22:10:00,1.23418,1.23436,1.23418,1.23436,24800000.0
2005-02-14 22:11:00,1.23432,1.23433,1.23421,1.23433,100900004.0
2005-02-14 22:12:00,1.23451,1.23476,1.23447,1.23476,142800000.0
2005-02-14 22:13:00,1.2344,1.23445,1.2344,1.2344,28000000.0
2005-02-14 22:14:00,1.23445,1.23445,1.23438,1.23442,143299998.0
2005-02-14 22:15:00,1.23447,1.23447,1.2344,1.23445,130599999.0
2005-02-14 22:16:00,1.23443,1.23457,1.23436,1.23449,74500001.0
2005-02-14 22:17:00,1.23473,1.23473,1.23421,1.23424,58300002.0
2005-02-14 22:18:00,1.23448,1.23466,1.23426,1.23445,198699999.0
2005-02-14 22:19:00,1.23457,1.23457,1.23419,1.23419,38000001.0
2005-02-14 22:20:00,1.23432,1.23441,1.23429,1.23433,131399998.0
2005-02-14 22:21:00,1.23432,1.23432,1.23405,1.23405,162200001.0
2005-02-14 22:22:00,1.23407,1.2343,1.23407,1.23416,106400001.0
2005-02-14 22:23:00,1.23418,1.23418,1.23407,1.2341,151800000.0
2005-02-14 22:24:00,1.2341,1.2342,1.2341,1.23415,82400000.0
2005-02-14 22:25:00,1.2343,1.2343,1.23404,1.23408,69499999.0
2005-02-14 22:26:00,1.23425,1.2345,1.2342,1.2345,79199998.0
2005-02-14 22:27:00,1.23411,1.23436,1.23403,1.23403,293400004.0
2005-02-14 22:28:00,1.23416,1.23416,1.23398,1.23416,117000000.0
2005-02-14 22:29:00,1.23417,1.23425,1.2339,1.2339,250800001.0
2005-02-14 22:30:00,1.23391,1.23406,1.2339,1.2339,50499999.0
2005-02-14 22:31:00,1.23397,1.23408,1.23388,1.23391,81599998.0
2005-02-14 22:32:00,1.23379,1.23403,1.23379,1.23385,68900001.0
2005-02-14 22:33:00,1.23392,1.23423,1.23392,1.23397,101200002.0
2005-02-14 22:34:00,1.23387,1.23425,1.23387,1.23403,242899998.0
2005-02-14 22:35:00,1.23435,1.23449,1.23404,1.23404,196900003.0
2005-02-14 22:36:00,1.23409,1.23428,1.23405,1.23405,94499998.0
2005-02-14 22:37:00,1.23399,1.23405,1.23383,1.23383,64400000.0
2005-02-14 22:38:00,1.23391,1.23419,1.23391,1.23416,123100002.0
2005-02-14 22:39:00,1.23431,1.23431,1.23387,1.23387,144199998.0
2005-02-14 22:40:00,1.23385,1.23414,1.2337,1.2337,54900000.0
2005-02-14 22:41:00,1.23377,1.23404,1.23377,1.23404,86100001.0
2005-02-14 22:42:00,1.23385,1.23385,1.23364,1.23364,17600000.0
2005-02-14 22:43:00,1.23368,1.23388,1.23358,1.23385,290899997.0
2005-02-14 22:44:00,1.23387,1.234,1.2337,1.2337,167200003.0
2005-02-14 22:45:00,1.23374,1.23401,1.23374,1.23398,82200000.0
2005-02-14 22:46:00,1.23402,1.23402,1.23373,1.23398,106500000.0
2005-02-14 22:47:00,1.23395,1.23395,1.2339,1.2339,4100000.0
2005-02-14 22:48:00,1.23397,1.23397,1.23386,1.23386,170300001.0
2005-02-14 22:49:00,1.2339,1.2339,1.23385,1.23385,88100001.0
2005-02-14 22:50:00,1.23385,1.23385,1.2336,1.2336,94200001.0
2005-02-14 22:51:00,1.2337,1.23388,1.23368,1.23388,25500000.0
2005-02-14 22:52:00,1.23378,1.23387,1.23359,1.23379,139100002.0
2005-02-14 22:53:00,1.23388,1.23391,1.23365,1.23368,145600001.0
2005-02-14 22:54:00,1.23367,1.2338,1.23358,1.23358,56600001.0
2005-02-14 22:55:00,1.23394,1.23406,1.23383,1.23387,185400001.0
2005-02-14 22:56:00,1.2336,1.23375,1.2336,1.23375,42999999.0
2005-02-14 22:57:00,1.23378,1.23378,1.23345,1.23345,107700001.0
2005-02-14 22:58:00,1.2338,1.2338,1.23349,1.23349,80000000.0
2005-02-14 22:59:00,1.23359,1.23359,1.23304,1.23315,160000003.0
2005-02-14 23:00:00,1.23333,1.23372,1.2333,1.23353,118999999.0
2005-02-14 23:01:00,1.23412,1.23413,1.23378,1.23383,145300002.0
2005-02-14 23:02:00,1.23387,1.23401,1.23387,1.234,8300000.0
2005-02-14 23:03:00,1.234,1.234,1.23385,1.23385,25999999.0
2005-02-14 23:04:00,1.23402,1.23403,1.23375,1.23375,97399999.0
2005-02-14 23:05:00,1.23373,1.2339,1.23363,1.23363,109300002.0
2005-02-14 23:06:00,1.23362,1.23385,1.23362,1.23385,179100001.0
2005-02-14 23:07:00,1.23387,1.23387,1.23351,1.23355,88700000.0
2005-02-14 23:08:00,1.23378,1.23378,1.2335,1.23359,55900001.0
2005-02-14 23:09:00,1.23361,1.23373,1.23355,1.23373,110100000.0
2005-02-14 23:10:00,1.23377,1.23387,1.23366,1.23366,179400002.0
2005-02-14 23:11:00,1.23359,1.23367,1.23352,1.23367,128600000.0
2005-02-14 23:12:00,1.2336,1.23365,1.23354,1.23362,138899999.0
2005-02-14 23:13:00,1.23368,1.23368,1.23353,1.23358,64500001.0
2005-02-14 23:14:00,1.23361,1.23361,1.23352,1.23352,65300001.0
2005-02-14 23:15:00,1.23379,1.23379,1.23349,1.23349,149800002.0
2005-02-14 23:16:00,1.23356,1.23356,1.23342,1.23355,164499999.0
2005-02-14 23:17:00,1.23354,1.23359,1.23348,1.23352,91599999.0
2005-02-14 23:18:00,1.23362,1.23366,1.2336,1.23362,71200000.0
2005-02-14 23:19:00,1.23356,1.23368,1.23355,1.23355,99299998.0
2005-02-14 23:20:00,1.23355,1.23355,1.23355,1.23355,2400000.0
2005-02-14 23:21:00,1.2336,1.23365,1.2336,1.23365,8800000.0
2005-02-14 23:22:00,1.23365,1.23368,1.23339,1.23345,160499998.0
2005-02-14 23:23:00,1.23345,1.23357,1.23307,1.23307,113999999.0
2005-02-14 23:24:00,1.2332,1.23329,1.23312,1.2332,191699998.0
2005-02-14 23:25:00,1.23329,1.2333,1.233,1.233,127799999.0
2005-02-14 23:26:00,1.23327,1.23328,1.23299,1.23303,116900002.0
2005-02-14 23:27:00,1.23302,1.23325,1.23299,1.23299,58800000.0
2005-02-14 23:28:00,1.2331,1.23324,1.23295,1.23309,102400001.0
2005-02-14 23:29:00,1.23302,1.23306,1.23302,1.23306,28600000.0
2005-02-14 23:30:00,1.2331,1.23315,1.2331,1.2331,11100000.0
2005-02-14 23:31:00,1.23313,1.23313,1.23299,1.23309,32500001.0
2005-02-14 23:32:00,1.23311,1.23311,1.233,1.23301,124899998.0
2005-02-14 23:33:00,1.23305,1.23309,1.23299,1.233,72299998.0
2005-02-14 23:34:00,1.23297,1.23308,1.23279,1.23294,115800000.0
2005-02-14 23:35:00,1.23289,1.23301,1.23278,1.23278,92800000.0
2005-02-14 23:36:00,1.23285,1.2329,1.23285,1.2329,25199999.0
2005-02-14 23:37:00,1.2328,1.23287,1.23271,1.23281,58600000.0
2005-02-14 23:38:00,1.23267,1.2328,1.23264,1.23277,72400001.0
2005-02-14 23:39:00,1.23277,1.23303,1.23277,1.233,136199996.0
2005-02-14 23:40:00,1.23276,1.23285,1.2326,1.23285,106600000.0
2005-02-14 23:41:00,1.2329,1.2329,1.2328,1.23288,135699999.0
2005-02-14 23:42:00,1.23266,1.23266,1.23223,1.23254,107800000.0
2005-02-14 23:43:00,1.23248,1.23272,1.23235,1.23272,74499998.0
2005-02-14 23:44:00,1.23292,1.23292,1.23239,1.23281,137200002.0
2005-02-14 23:45:00,1.23291,1.23291,1.23281,1.23283,38500000.0
2005-02-14 23:46:00,1.23275,1.23275,1.23275,1.23275,5600000.0
2005-02-14 23:47:00,1.23264,1.23264,1.23236,1.23246,65899998.0
2005-02-14 23:48:00,1.23255,1.23267,1.23255,1.23264,84700000.0
2005-02-14 23:49:00,1.2326,1.23261,1.23247,1.23248,136099999.0
2005-02-14 23:50:00,1.23252,1.2326,1.23216,1.23216,65899999.0
2005-02-14 23:51:00,1.23207,1.23207,1.23183,1.23199,91300000.0
2005-02-14 23:52:00,1.23198,1.23217,1.23186,1.2319,106900000.0
2005-02-14 23:53:00,1.23199,1.2321,1.23198,1.23201,134400000.0
2005-02-14 23:54:00,1.23205,1.23211,1.23197,1.23206,85700001.0
2005-02-14 23:55:00,1.23207,1.23246,1.23207,1.23242,116700000.0
2005-02-14 23:56:00,1.23215,1.2322,1.23209,1.2322,138499999.0
2005-02-14 23:57:00,1.23225,1.23225,1.23225,1.23225,11400000.0
2005-02-14 23:58:00,1.23237,1.23237,1.23214,1.2323,203599998.0
2005-02-14 23:59:00,1.23219,1.23242,1.23219,1.2324,40700000.0
2005-02-15 00:00:00,1.23255,1.23255,1.2325,1.2325,39099999.0
2005-02-15 00:01:00,1.23307,1.23307,1.23265,1.23278,89300001.0
2005-02-15 00:02:00,1.23272,1.23272,1.23253,1.23269,83000003.0
2005-02-15 00:03:00,1.23252,1.23252,1.23248,1.23248,4000000.0
2005-02-15 00:04:00,1.2324,1.23247,1.23221,1.23234,76000000.0
2005-02-15 00:05:00,1.23246,1.23249,1.23234,1.23249,82700002.0
2005-02-15 00:06:00,1.23235,1.23246,1.23232,1.23246,35800000.0
2005-02-15 00:07:00,1.23242,1.23242,1.23233,1.23233,36000000.0
2005-02-15 00:08:00,1.23207,1.23242,1.23201,1.23242,45000000.0
2005-02-15 00:09:00,1.23242,1.23249,1.23201,1.23204,85500000.0
2005-02-15 00:10:00,1.23238,1.23291,1.23237,1.23291,42100002.0
2005-02-15 00:11:00,1.23223,1.23223,1.23187,1.23213,50300000.0
2005-02-15 00:12:00,1.23224,1.23232,1.23211,1.23232,51400001.0
2005-02-15 00:13:00,1.23245,1.2325,1.23234,1.23234,23900000.0
2005-02-15 00:14:00,1.23211,1.23244,1.23211,1.2324,93800001.0
2005-02-15 00:15:00,1.23236,1.23246,1.23222,1.23245,110399997.0
2005-02-15 00:16:00,1.23224,1.23241,1.23211,1.23216,84700002.0
2005-02-15 00:17:00,1.23231,1.23231,1.23221,1.23221,45799999.0
2005-02-15 00:18:00,1.23207,1.23207,1.23188,1.2319,59000000.0
2005-02-15 00:19:00,1.23196,1.23196,1.23179,1.23188,51300000.0
2005-02-15 00:20:00,1.23185,1.23188,1.23155,1.23155,74199999.0
2005-02-15 00:21:00,1.23144,1.23176,1.23144,1.23167,137900004.0
2005-02-15 00:22:00,1.2317,1.23175,1.23164,1.23167,98400000.0
2005-02-15 00:23:00,1.23168,1.23174,1.23161,1.23161,133899998.0
2005-02-15 00:24:00,1.23162,1.23176,1.23162,1.2317,116899998.0
2005-02-15 00:25:00,1.2316,1.23193,1.23153,1.23177,183199995.0
2005-02-15 00:26:00,1.23177,1.23177,1.23149,1.23157,143900001.0
2005-02-15 00:27:00,1.23174,1.23177,1.23155,1.23155,108499998.0
2005-02-15 00:28:00,1.23156,1.23162,1.23147,1.23153,99400000.0
2005-02-15 00:29:00,1.23153,1.23175,1.23153,1.23172,33200000.0
2005-02-15 00:30:00,1.23167,1.23167,1.23148,1.23161,68899999.0
2005-02-15 00:31:00,1.23177,1.2318,1.23163,1.2317,113000000.0
2005-02-15 00:32:00,1.2319,1.23201,1.23162,1.23162,60399999.0
2005-02-15 00:33:00,1.2315,1.23185,1.2315,1.2316,123100002.0
2005-02-15 00:34:00,1.23198,1.23201,1.23189,1.23193,67900000.0
2005-02-15 00:35:00,1.23203,1.23203,1.23181,1.23182,35100000.0
2005-02-15 00:36:00,1.23176,1.23193,1.23173,1.23173,126499998.0
2005-02-15 00:37:00,1.23198,1.23205,1.23198,1.23205,21099999.0
2005-02-15 00:38:00,1.23177,1.23211,1.23173,1.23211,44899999.0
2005-02-15 00:39:00,1.23188,1.23194,1.23178,1.23178,144400001.0
2005-02-15 00:40:00,1.23182,1.23186,1.23179,1.23186,43900001.0
2005-02-15 00:41:00,1.23179,1.23179,1.23176,1.23176,29099999.0
2005-02-15 00:42:00,1.23173,1.23173,1.23153,1.23155,90200001.0
2005-02-15 00:43:00,1.23155,1.23165,1.23155,1.23165,146900004.0
2005-02-15 00:44:00,1.23173,1.23178,1.23162,1.23169,49899999.0
2005-02-15 00:45:00,1.23159,1.23159,1.23138,1.23142,95000000.0
2005-02-15 00:46:00,1.23163,1.23163,1.23162,1.23162,10400000.0
2005-02-15 00:47:00,1.23153,1.23168,1.23152,1.23166,127000001.0
2005-02-15 00:48:00,1.23169,1.23169,1.23163,1.23168,88900000.0
2005-02-15 00:49:00,1.23184,1.23219,1.23184,1.23203,75699999.0
2005-02-15 00:50:00,1.23172,1.23237,1.23172,1.2323,114999999.0
2005-02-15 00:51:00,1.2322,1.2322,1.23172,1.23172,69500002.0
2005-02-15 00:52:00,1.23225,1.23235,1.23225,1.23227,54099998.0
2005-02-15 00:53:00,1.23225,1.2323,1.23225,1.2323,14300000.0
2005-02-15 00:54:00,1.23235,1.23235,1.23225,1.23232,123300004.0
2005-02-15 00:55:00,1.2323,1.23235,1.23225,1.23225,72600000.0
2005-02-15 00:56:00,1.23224,1.23224,1.23175,1.23175,112499999.0
2005-02-15 00:57:00,1.23232,1.23232,1.23183,1.23208,114100001.0
2005-02-15 00:58:00,1.23197,1.23233,1.23197,1.23233,69700001.0
2005-02-15 00:59:00,1.23197,1.23197,1.23124,1.23124,27700000.0
2005-02-15 01:00:00,1.23143,1.23143,1.23109,1.23134,146299999.0
2005-02-15 01:01:00,1.23185,1.23185,1.23159,1.23168,82000001.0
2005-02-15 01:02:00,1.23174,1.23186,1.23167,1.23167,80300003.0
2005-02-15 01:03:00,1.2318,1.2318,1.23137,1.23152,57700000.0
2005-02-15 01:04:00,1.23155,1.23155,1.23117,1.23117,150900002.0
2005-02-15 01:05:00,1.2315,1.2315,1.23113,1.23113,182700000.0
2005-02-15 01:06:00,1.23122,1.23143,1.23121,1.23143,77800000.0
2005-02-15 01:07:00,1.23141,1.23156,1.23137,1.23156,120600001.0
2005-02-15 01:08:00,1.23158,1.23158,1.23148,1.23148,97900000.0
2005-02-15 01:09:00,1.23164,1.23164,1.23151,1.23151,26400000.0
2005-02-15 01:10:00,1.23152,1.23152,1.23152,1.23152,15100000.0
2005-02-15 01:11:00,1.23176,1.23176,1.2314,1.23174,136100002.0
2005-02-15 01:12:00,1.2315,1.2315,1.2315,1.2315,42200001.0
2005-02-15 01:13:00,1.2315,1.2315,1.2315,1.2315,15900000.0
2005-02-15 01:14:00,1.23145,1.23145,1.23145,1.23145,32700000.0
2005-02-15 01:15:00,1.2315,1.2315,1.23145,1.23145,41200000.0
2005-02-15 01:16:00,1.23148,1.2315,1.23142,1.23145,142499997.0
2005-02-15 01:17:00,1.2315,1.2315,1.23145,1.2315,66699998.0
2005-02-15 01:18:00,1.23163,1.23163,1.23148,1.23155,82000000.0
2005-02-15 01:19:00,1.2315,1.2315,1.2315,1.2315,28500000.0
2005-02-15 01:20:00,1.23142,1.2315,1.23142,1.2315,55900000.0
2005-02-15 01:21:00,1.23148,1.2315,1.23145,1.23145,61600000.0
2005-02-15 01:22:00,1.23155,1.23173,1.23148,1.23148,110599999.0
2005-02-15 01:23:00,1.23165,1.23177,1.23165,1.23177,4100000.0
2005-02-15 01:24:00,1.23191,1.23198,1.23174,1.23174,73899999.0
2005-02-15 01:25:00,1.2321,1.23213,1.23205,1.23213,120300000.0
2005-02-15 01:26:00,1.2321,1.2321,1.2321,1.2321,33200001.0
2005-02-15 01:27:00,1.2321,1.2321,1.23203,1.23205,60699999.0
2005-02-15 01:28:00,1.23198,1.23233,1.23197,1.23233,65400000.0
2005-02-15 01:29:00,1.2325,1.23255,1.23191,1.23191,90100000.0
2005-02-15 01:30:00,1.23165,1.23193,1.23142,1.23191,82690000.0
2005-02-15 01:31:00,1.23208,1.23263,1.23208,1.23263,24200000.0
2005-02-15 01:32:00,1.23292,1.23296,1.23171,1.23171,52700001.0
2005-02-15 01:33:00,1.2317,1.23249,1.2317,1.23249,49500001.0
2005-02-15 01:34:00,1.23263,1.23269,1.23243,1.23248,90899998.0
2005-02-15 01:35:00,1.23248,1.23275,1.23232,1.23275,64400002.0
2005-02-15 01:36:00,1.23279,1.23287,1.23274,1.23287,41399999.0
2005-02-15 01:37:00,1.23275,1.23278,1.23275,1.23278,6400000.0
2005-02-15 01:38:00,1.23265,1.23281,1.23265,1.2327,157099999.0
2005-02-15 01:39:00,1.2327,1.23276,1.23257,1.23273,54399999.0
2005-02-15 01:40:00,1.23261,1.23283,1.23249,1.23283,100000000.0
2005-02-15 01:41:00,1.23282,1.23297,1.23282,1.23288,88100000.0
2005-02-15 01:42:00,1.2328,1.23301,1.2327,1.23291,135199999.0
2005-02-15 01:43:00,1.23288,1.23313,1.23287,1.23306,57399998.0
2005-02-15 01:44:00,1.233,1.23323,1.233,1.2331,61599999.0
2005-02-15 01:45:00,1.23337,1.23337,1.23333,1.23333,22200000.0
2005-02-15 01:46:00,1.23325,1.23339,1.23325,1.23337,21800000.0
2005-02-15 01:47:00,1.23343,1.23343,1.23343,1.23343,11900000.0
2005-02-15 01:48:00,1.23345,1.23345,1.23338,1.2334,73100001.0
2005-02-15 01:49:00,1.23375,1.23375,1.23349,1.23349,38000000.0
2005-02-15 01:50:00,1.23337,1.23345,1.23337,1.23345,48600001.0
2005-02-15 01:51:00,1.23368,1.23378,1.23354,1.23363,133700000.0
2005-02-15 01:52:00,1.2334,1.23345,1.23335,1.23345,45000000.0
2005-02-15 01:53:00,1.2334,1.2334,1.2334,1.2334,33800000.0
2005-02-15 01:54:00,1.23358,1.23358,1.23318,1.23339,107100001.0
2005-02-15 01:55:00,1.2333,1.23345,1.2333,1.23345,27200000.0
2005-02-15 01:56:00,1.23329,1.23329,1.23321,1.23321,11300000.0
2005-02-15 01:57:00,1.23318,1.23326,1.23313,1.23315,59100000.0
2005-02-15 01:58:00,1.23317,1.23335,1.23314,1.23322,102000003.0
2005-02-15 01:59:00,1.23335,1.2336,1.23335,1.2336,44899998.0
2005-02-15 02:00:00,1.23388,1.23388,1.23334,1.23367,199200001.0
2005-02-15 02:01:00,1.2337,1.2337,1.23353,1.23353,11300000.0
2005-02-15 02:02:00,1.23375,1.23394,1.23363,1.23363,83200000.0
2005-02-15 02:03:00,1.23358,1.23365,1.2335,1.23362,119800000.0
2005-02-15 02:04:00,1.23353,1.23353,1.2334,1.23343,73000000.0
2005-02-15 02:05:00,1.23355,1.23355,1.23342,1.2335,83399999.0
2005-02-15 02:06:00,1.2334,1.2335,1.23339,1.23339,82900000.0
2005-02-15 02:07:00,1.23344,1.23388,1.23344,1.23388,88299999.0
2005-02-15 02:08:00,1.234,1.234,1.23395,1.23395,132500000.0
2005-02-15 02:09:00,1.23387,1.23391,1.23343,1.23357,86400000.0
2005-02-15 02:10:00,1.23373,1.23379,1.23356,1.23362,123199997.0
2005-02-15 02:11:00,1.23389,1.23407,1.23389,1.23403,79200000.0
2005-02-15 02:12:00,1.23374,1.23384,1.23374,1.23384,42499999.0
2005-02-15 02:13:00,1.23389,1.23396,1.23375,1.23375,127400002.0
2005-02-15 02:14:00,1.23415,1.23428,1.23407,1.23407,88699999.0
2005-02-15 02:15:00,1.23414,1.23425,1.23394,1.23405,134799998.0
2005-02-15 02:16:00,1.23409,1.23428,1.23408,1.23408,105400002.0
2005-02-15 02:17:00,1.23395,1.23427,1.23391,1.23403,96300000.0
2005-02-15 02:18:00,1.23391,1.23413,1.23391,1.23413,83899999.0
2005-02-15 02:19:00,1.23415,1.23416,1.23385,1.23385,149000001.0
2005-02-15 02:20:00,1.23412,1.23419,1.23394,1.23419,84500001.0
2005-02-15 02:21:00,1.23422,1.23422,1.23401,1.23405,27200000.0
2005-02-15 02:22:00,1.23428,1.23438,1.23412,1.23438,84700000.0
2005-02-15 02:23:00,1.23463,1.23464,1.23448,1.23464,158200001.0
2005-02-15 02:24:00,1.2344,1.2344,1.23435,1.23435,10100000.0
2005-02-15 02:25:00,1.2344,1.23444,1.23415,1.23415,37400000.0
2005-02-15 02:26:00,1.23422,1.23445,1.23422,1.23428,122100003.0
2005-02-15 02:27:00,1.23439,1.23461,1.23437,1.23437,62600001.0
2005-02-15 02:28:00,1.2346,1.23493,1.23444,1.23493,118100004.0
2005-02-15 02:29:00,1.23467,1.23471,1.2343,1.23441,94900002.0
2005-02-15 02:30:00,1.23485,1.23485,1.23465,1.23465,115700000.0
2005-02-15 02:31:00,1.23487,1.23489,1.23462,1.23462,70800003.0
2005-02-15 02:32:00,1.23469,1.23469,1.23432,1.23432,70800001.0
2005-02-15 02:33:00,1.23431,1.2347,1.23431,1.23465,80799999.0
2005-02-15 02:34:00,1.23474,1.23474,1.2343,1.23443,106600002.0
2005-02-15 02:35:00,1.23442,1.23454,1.23418,1.23418,103200001.0
2005-02-15 02:36:00,1.23429,1.2345,1.23429,1.2345,31300001.0
2005-02-15 02:37:00,1.23463,1.23463,1.23457,1.23457,15900000.0
2005-02-15 02:38:00,1.23455,1.2346,1.23455,1.2346,106100002.0
2005-02-15 02:39:00,1.2346,1.23465,1.23453,1.23465,31099999.0
2005-02-15 02:40:00,1.23449,1.23449,1.23449,1.23449,30900000.0
2005-02-15 02:41:00,1.23453,1.23479,1.23442,1.23458,187499998.0
2005-02-15 02:42:00,1.2346,1.23465,1.2346,1.23465,60000000.0
2005-02-15 02:43:00,1.23463,1.23463,1.23451,1.23451,86190001.0
2005-02-15 02:44:00,1.23449,1.23456,1.23449,1.23456,21600000.0
2005-02-15 02:45:00,1.23492,1.23492,1.23458,1.23462,151500001.0
2005-02-15 02:46:00,1.23455,1.23455,1.23455,1.23455,5600000.0
2005-02-15 02:47:00,1.23454,1.23454,1.23449,1.23449,51800001.0
2005-02-15 02:48:00,1.23461,1.23461,1.23448,1.23451,70800001.0
2005-02-15 02:49:00,1.23459,1.23482,1.23457,1.23457,163899996.0
2005-02-15 02:50:00,1.23484,1.23484,1.23457,1.23457,139500001.0
2005-02-15 02:51:00,1.23461,1.23476,1.23449,1.23449,115299999.0
2005-02-15 02:52:00,1.23452,1.23469,1.23437,1.23437,97900001.0
2005-02-15 02:53:00,1.23419,1.23446,1.23419,1.23446,45300000.0
2005-02-15 02:54:00,1.23445,1.23448,1.23438,1.23438,112000002.0
2005-02-15 02:55:00,1.23465,1.23485,1.23457,1.23457,162000001.0
2005-02-15 02:56:00,1.2346,1.23477,1.23454,1.23454,112799997.0
2005-02-15 02:57:00,1.23455,1.23464,1.23449,1.23449,87600000.0
2005-02-15 02:58:00,1.23458,1.23476,1.23458,1.23465,116300000.0
2005-02-15 02:59:00,1.23509,1.23514,1.23501,1.23505,89700001.0
2005-02-15 03:00:00,1.23496,1.23516,1.23473,1.23483,106899997.0
2005-02-15 03:01:00,1.23497,1.23529,1.23497,1.23513,47100000.0
2005-02-15 03:02:00,1.23522,1.23556,1.23522,1.23556,53499999.0
2005-02-15 03:03:00,1.23565,1.2358,1.23552,1.23578,124400002.0
2005-02-15 03:04:00,1.2357,1.2357,1.23453,1.23453,109399998.0
2005-02-15 03:05:00,1.23497,1.23507,1.23488,1.23494,171200000.0
2005-02-15 03:06:00,1.23503,1.23517,1.23495,1.23495,83300002.0
2005-02-15 03:07:00,1.23493,1.23514,1.23493,1.23514,73900000.0
2005-02-15 03:08:00,1.2352,1.2352,1.23515,1.23515,35200000.0
2005-02-15 03:09:00,1.2352,1.23525,1.23515,1.2352,40900000.0
2005-02-15 03:10:00,1.23506,1.23506,1.23494,1.23494,7200000.0
2005-02-15 03:11:00,1.23503,1.23513,1.2349,1.2349,59900001.0
2005-02-15 03:12:00,1.23422,1.23422,1.23227,1.23227,55800003.0
2005-02-15 03:13:00,1.23499,1.23499,1.23462,1.23476,166999998.0
2005-02-15 03:14:00,1.23475,1.23495,1.23475,1.23489,164899999.0
2005-02-15 03:15:00,1.23527,1.23533,1.23527,1.2353,13500000.0
2005-02-15 03:16:00,1.235,1.23508,1.235,1.23508,20000000.0
2005-02-15 03:17:00,1.23499,1.23499,1.23469,1.23469,23900000.0
2005-02-15 03:18:00,1.2348,1.235,1.23471,1.235,150599996.0
2005-02-15 03:19:00,1.23515,1.23515,1.23495,1.235,111200001.0
2005-02-15 03:20:00,1.23505,1.23505,1.235,1.235,31999999.0
2005-02-15 03:21:00,1.23503,1.23505,1.23495,1.23505,115600002.0
2005-02-15 03:22:00,1.23503,1.23525,1.23503,1.23525,51200000.0
2005-02-15 03:23:00,1.23493,1.23508,1.23493,1.235,82999999.0
2005-02-15 03:24:00,1.23497,1.235,1.23497,1.235,18300000.0
2005-02-15 03:25:00,1.235,1.23505,1.23495,1.23503,97799998.0
2005-02-15 03:26:00,1.23493,1.23494,1.23472,1.23494,73300000.0
2005-02-15 03:27:00,1.235,1.23503,1.23487,1.23487,45300000.0
2005-02-15 03:28:00,1.23492,1.23498,1.23492,1.23498,14600000.0
2005-02-15 03:29:00,1.2351,1.2351,1.235,1.23503,65900000.0
2005-02-15 03:30:00,1.2351,1.23518,1.23505,1.23505,49900000.0
2005-02-15 03:31:00,1.23528,1.23528,1.23509,1.23515,55699999.0
2005-02-15 03:32:00,1.2351,1.2351,1.2351,1.2351,5600000.0
2005-02-15 03:33:00,1.235,1.23513,1.235,1.23513,61200002.0
2005-02-15 03:34:00,1.23508,1.23515,1.23508,1.23515,3200000.0
2005-02-15 03:35:00,1.23505,1.23528,1.23496,1.2352,204499999.0
2005-02-15 03:36:00,1.23481,1.23481,1.23447,1.23447,34000000.0
2005-02-15 03:37:00,1.23439,1.23473,1.23439,1.23462,66600001.0
2005-02-15 03:38:00,1.2343,1.2345,1.2343,1.2345,41900000.0
2005-02-15 03:39:00,1.2346,1.23465,1.23457,1.2346,62200000.0
2005-02-15 03:40:00,1.2345,1.23453,1.23425,1.23425,38900000.0
2005-02-15 03:41:00,1.23448,1.23511,1.23448,1.23501,34000000.0
2005-02-15 03:42:00,1.235,1.23515,1.235,1.23515,51700000.0
2005-02-15 03:43:00,1.23531,1.23531,1.23487,1.23487,145499996.0
2005-02-15 03:44:00,1.23505,1.23508,1.23505,1.23508,22000000.0
2005-02-15 03:45:00,1.23525,1.23528,1.23493,1.23493,134300000.0
2005-02-15 03:46:00,1.23505,1.23538,1.23505,1.2353,47600000.0
2005-02-15 03:47:00,1.23541,1.23579,1.23529,1.23579,97599999.0
2005-02-15 03:48:00,1.23547,1.23553,1.23536,1.23536,138900002.0
2005-02-15 03:49:00,1.23542,1.23554,1.23542,1.23552,63700000.0
2005-02-15 03:50:00,1.23555,1.23565,1.23555,1.23565,18400000.0
2005-02-15 03:51:00,1.2356,1.2356,1.2356,1.2356,1400000.0
2005-02-15 03:52:00,1.23555,1.23555,1.23555,1.23555,19900000.0
2005-02-15 03:53:00,1.2356,1.2357,1.23543,1.2357,37390000.0
2005-02-15 03:54:00,1.23577,1.23577,1.23553,1.23554,69399999.0
2005-02-15 03:55:00,1.23557,1.23563,1.23557,1.23563,23900001.0
2005-02-15 03:56:00,1.23562,1.23575,1.23562,1.23565,62200002.0
2005-02-15 03:57:00,1.23554,1.23564,1.23554,1.23557,90899999.0
2005-02-15 03:58:00,1.2356,1.23575,1.2356,1.23575,57099999.0
2005-02-15 03:59:00,1.23573,1.23573,1.23556,1.23573,71599999.0
2005-02-15 04:00:00,1.2358,1.2358,1.2356,1.23569,47100000.0
2005-02-15 04:01:00,1.23575,1.23575,1.23562,1.23562,59800000.0
2005-02-15 04:02:00,1.23519,1.23519,1.23481,1.23481,24000000.0
2005-02-15 04:03:00,1.23513,1.23513,1.23497,1.23497,20100000.0
2005-02-15 04:04:00,1.23525,1.23525,1.23515,1.23515,44400001.0
2005-02-15 04:05:00,1.23525,1.23525,1.23489,1.23489,86200000.0
2005-02-15 04:06:00,1.23497,1.23525,1.23497,1.23525,25500001.0
2005-02-15 04:07:00,1.23539,1.23539,1.23526,1.2353,39700000.0
2005-02-15 04:08:00,1.23525,1.23534,1.23523,1.23523,84000000.0
2005-02-15 04:09:00,1.23527,1.23549,1.23527,1.23549,56000001.0
2005-02-15 04:10:00,1.2355,1.2355,1.2354,1.2355,182200000.0
2005-02-15 04:11:00,1.23537,1.23538,1.23537,1.23538,44700001.0
2005-02-15 04:12:00,1.23536,1.23548,1.23536,1.23548,126599999.0
2005-02-15 04:13:00,1.23555,1.23555,1.2355,1.2355,32100000.0
2005-02-15 04:14:00,1.2355,1.23555,1.23545,1.23545,46500000.0
2005-02-15 04:15:00,1.2354,1.23541,1.23526,1.23534,117800001.0
2005-02-15 04:16:00,1.23542,1.23544,1.23527,1.23527,91099998.0
2005-02-15 04:17:00,1.23516,1.2354,1.23516,1.2354,35900000.0
2005-02-15 04:18:00,1.23543,1.23543,1.23532,1.23538,94000001.0
2005-02-15 04:19:00,1.23535,1.23545,1.2352,1.2352,9200000.0
2005-02-15 04:20:00,1.23537,1.23549,1.23523,1.23523,117400001.0
2005-02-15 04:21:00,1.2352,1.2354,1.2352,1.23536,98200000.0
2005-02-15 04:22:00,1.23563,1.23567,1.23543,1.23561,171899997.0
2005-02-15 04:23:00,1.23542,1.23543,1.23487,1.23487,16100000.0
2005-02-15 04:24:00,1.23485,1.2353,1.23485,1.2353,67200001.0
2005-02-15 04:25:00,1.23547,1.23566,1.2354,1.23566,119799998.0
2005-02-15 04:26:00,1.23496,1.23496,1.23464,1.23464,16700000.0
2005-02-15 04:27:00,1.23435,1.2346,1.23435,1.23438,77700000.0
2005-02-15 04:28:00,1.2347,1.2347,1.2347,1.2347,29600000.0
2005-02-15 04:29:00,1.23482,1.23486,1.23442,1.23455,76299999.0
2005-02-15 04:30:00,1.23517,1.23526,1.23499,1.23499,128400000.0
2005-02-15 04:31:00,1.23479,1.23487,1.23475,1.23487,34400000.0
2005-02-15 04:32:00,1.23524,1.23535,1.23512,1.23525,146300000.0
2005-02-15 04:33:00,1.23485,1.2349,1.2348,1.23485,130399997.0
2005-02-15 04:34:00,1.23522,1.23529,1.23513,1.23513,83500001.0
2005-02-15 04:35:00,1.23492,1.23492,1.2349,1.2349,8000000.0
2005-02-15 04:36:00,1.2349,1.23497,1.2349,1.23497,94299997.0
2005-02-15 04:37:00,1.23492,1.235,1.23492,1.235,3400000.0
2005-02-15 04:38:00,1.235,1.23505,1.23497,1.235,85000003.0
2005-02-15 04:39:00,1.23536,1.23536,1.23496,1.23499,156600004.0
2005-02-15 04:40:00,1.23498,1.235,1.23495,1.23495,71600002.0
2005-02-15 04:41:00,1.23533,1.23533,1.23515,1.23515,86700003.0
2005-02-15 04:42:00,1.235,1.235,1.235,1.235,25099999.0
2005-02-15 04:43:00,1.2349,1.23536,1.2349,1.23522,84799999.0
2005-02-15 04:44:00,1.235,1.235,1.235,1.235,39899999.0
2005-02-15 04:45:00,1.23495,1.23495,1.23495,1.23495,800000.0
2005-02-15 04:46:00,1.23497,1.23503,1.23483,1.23484,61700000.0
2005-02-15 04:47:00,1.23481,1.23517,1.23481,1.23499,125900004.0
2005-02-15 04:48:00,1.23537,1.23546,1.23516,1.2352,103799999.0
2005-02-15 04:49:00,1.2352,1.2352,1.23513,1.23515,24100000.0
2005-02-15 04:50:00,1.23515,1.23525,1.23515,1.23515,59699999.0
2005-02-15 04:51:00,1.23555,1.23555,1.23525,1.23539,118400000.0
2005-02-15 04:52:00,1.2352,1.2352,1.2351,1.23517,76900002.0
2005-02-15 04:53:00,1.23517,1.23524,1.23494,1.23517,151900001.0
2005-02-15 04:54:00,1.2352,1.23523,1.23515,1.2352,86700001.0
2005-02-15 04:55:00,1.23513,1.23529,1.23513,1.23529,77499998.0
2005-02-15 04:56:00,1.23525,1.23535,1.23523,1.23535,81400002.0
2005-02-15 04:57:00,1.23535,1.23535,1.23525,1.2353,37199999.0
2005-02-15 04:58:00,1.2353,1.2353,1.2353,1.2353,46899998.0
2005-02-15 04:59:00,1.23554,1.23554,1.23538,1.23539,109699998.0
2005-02-15 05:00:00,1.2353,1.2353,1.2352,1.2352,19200000.0
2005-02-15 05:01:00,1.23529,1.23549,1.23529,1.23542,68700000.0
2005-02-15 05:02:00,1.23528,1.23542,1.23504,1.23542,131200002.0
2005-02-15 05:03:00,1.23537,1.23537,1.2353,1.2353,21700000.0
2005-02-15 05:04:00,1.23506,1.23511,1.23455,1.23511,85000000.0
2005-02-15 05:05:00,1.23533,1.23549,1.23532,1.2354,148300000.0
2005-02-15 05:06:00,1.23532,1.23537,1.23532,1.23536,87600002.0
2005-02-15 05:07:00,1.23544,1.23544,1.23525,1.2354,86900001.0
2005-02-15 05:08:00,1.23542,1.23548,1.2352,1.2352,45700000.0
2005-02-15 05:09:00,1.23522,1.2353,1.23521,1.2353,96700001.0
2005-02-15 05:10:00,1.23556,1.23556,1.2353,1.23547,86700000.0
2005-02-15 05:11:00,1.23542,1.23542,1.23535,1.23535,6400000.0
2005-02-15 05:12:00,1.23538,1.23538,1.23516,1.23516,19300000.0
2005-02-15 05:13:00,1.23507,1.23536,1.23507,1.23534,75399998.0
2005-02-15 05:14:00,1.23554,1.23566,1.2355,1.23566,106200002.0
2005-02-15 05:15:00,1.23535,1.2354,1.23533,1.23533,30300000.0
2005-02-15 05:16:00,1.23545,1.23548,1.23535,1.23535,107699997.0
2005-02-15 05:17:00,1.2354,1.23542,1.23535,1.23535,124600002.0
2005-02-15 05:18:00,1.23541,1.23568,1.23541,1.23567,58700000.0
2005-02-15 05:19:00,1.23542,1.23542,1.23518,1.23518,72400000.0
2005-02-15 05:20:00,1.23534,1.23545,1.23534,1.23545,98400000.0
2005-02-15 05:21:00,1.23563,1.23576,1.23562,1.23566,35600001.0
2005-02-15 05:22:00,1.23552,1.23552,1.23439,1.23518,82200000.0
2005-02-15 05:23:00,1.23548,1.23577,1.23548,1.23568,68599999.0
2005-02-15 05:24:00,1.2354,1.23544,1.2354,1.23544,87900003.0
2005-02-15 05:25:00,1.23556,1.23556,1.23537,1.23537,5600000.0
2005-02-15 05:26:00,1.2354,1.23554,1.2353,1.2353,39400000.0
2005-02-15 05:27:00,1.23536,1.23552,1.23524,1.23552,84200002.0
2005-02-15 05:28:00,1.23555,1.23561,1.23549,1.23549,67900000.0
2005-02-15 05:29:00,1.23548,1.23548,1.2352,1.2352,113300000.0
2005-02-15 05:30:00,1.23539,1.23556,1.23534,1.23534,105100000.0
2005-02-15 05:31:00,1.23524,1.23537,1.23521,1.23537,37800001.0
2005-02-15 05:32:00,1.23562,1.23568,1.23562,1.23568,19900000.0
2005-02-15 05:33:00,1.2354,1.2354,1.2354,1.2354,14300000.0
2005-02-15 05:34:00,1.23536,1.23542,1.23534,1.23534,44600000.0
2005-02-15 05:35:00,1.23529,1.23529,1.23519,1.23519,1200000.0
2005-02-15 05:36:00,1.2354,1.23545,1.2354,1.23545,80799999.0
2005-02-15 05:37:00,1.23535,1.2354,1.23535,1.2354,4000000.0
2005-02-15 05:38:00,1.23535,1.23541,1.23522,1.23541,118200003.0
2005-02-15 05:39:00,1.23528,1.23543,1.23512,1.23543,129300002.0
2005-02-15 05:40:00,1.23538,1.23545,1.23535,1.2354,109300000.0
2005-02-15 05:41:00,1.23552,1.23563,1.23547,1.23561,65900001.0
2005-02-15 05:42:00,1.23545,1.23545,1.2354,1.2354,39900001.0
2005-02-15 05:43:00,1.23529,1.23545,1.2351,1.23526,97000001.0
2005-02-15 05:44:00,1.23535,1.23545,1.23535,1.23538,44300000.0
2005-02-15 05:45:00,1.23528,1.23533,1.23509,1.23509,124600001.0
2005-02-15 05:46:00,1.23523,1.23523,1.23512,1.23512,9300000.0
2005-02-15 05:47:00,1.23504,1.23517,1.23503,1.23517,87299999.0
2005-02-15 05:48:00,1.23515,1.23541,1.23507,1.23541,65600001.0
2005-02-15 05:49:00,1.2352,1.23523,1.2352,1.23523,21700000.0
2005-02-15 05:50:00,1.23555,1.2356,1.23548,1.23552,88100000.0
2005-02-15 05:51:00,1.2351,1.23525,1.2351,1.23515,102299999.0
2005-02-15 05:52:00,1.23525,1.23525,1.23512,1.23512,133599999.0
2005-02-15 05:53:00,1.23525,1.23536,1.23525,1.23535,71900001.0
2005-02-15 05:54:00,1.23525,1.23525,1.2352,1.2352,7200000.0
2005-02-15 05:55:00,1.23518,1.23545,1.23512,1.23545,72000002.0
2005-02-15 05:56:00,1.23517,1.2352,1.23517,1.2352,28700001.0
2005-02-15 05:57:00,1.23515,1.2352,1.23515,1.2352,162400000.0
2005-02-15 05:58:00,1.23547,1.23549,1.23509,1.23509,64500000.0
2005-02-15 05:59:00,1.23515,1.23515,1.23515,1.23515,8000000.0
2005-02-15 06:00:00,1.23526,1.23549,1.23526,1.23549,116300000.0
2005-02-15 06:01:00,1.2352,1.23525,1.2351,1.2352,155999999.0
2005-02-15 06:02:00,1.23514,1.23539,1.23514,1.23518,52000000.0
2005-02-15 06:03:00,1.23515,1.23523,1.23515,1.2352,82599998.0
2005-02-15 06:04:00,1.23515,1.23515,1.23506,1.23506,126799999.0
2005-02-15 06:05:00,1.23527,1.23527,1.235,1.23504,49500000.0
2005-02-15 06:06:00,1.23514,1.23523,1.23514,1.23523,66500000.0
2005-02-15 06:07:00,1.23532,1.23548,1.23525,1.23548,60799999.0
2005-02-15 06:08:00,1.2353,1.23535,1.23528,1.23532,85400000.0
2005-02-15 06:09:00,1.2353,1.2353,1.23525,1.23525,54500000.0
2005-02-15 06:10:00,1.23558,1.23558,1.23519,1.23532,39300000.0
2005-02-15 06:11:00,1.2351,1.23518,1.23432,1.23432,156700000.0
2005-02-15 06:12:00,1.23438,1.23469,1.23428,1.23428,48200001.0
2005-02-15 06:13:00,1.23427,1.23457,1.23427,1.23457,71000002.0
2005-02-15 06:14:00,1.23469,1.23479,1.23435,1.23435,37300000.0
2005-02-15 06:15:00,1.23484,1.23499,1.23448,1.2348,146300000.0
2005-02-15 06:16:00,1.23485,1.23487,1.23434,1.23434,131400000.0
2005-02-15 06:17:00,1.23431,1.2345,1.23425,1.23426,72600000.0
2005-02-15 06:18:00,1.23457,1.23457,1.23422,1.23422,102000000.0
2005-02-15 06:19:00,1.23429,1.23455,1.23429,1.23455,60100001.0
2005-02-15 06:20:00,1.235,1.235,1.23475,1.23475,54900000.0
2005-02-15 06:21:00,1.23452,1.23454,1.23443,1.23443,131499999.0
2005-02-15 06:22:00,1.23446,1.23476,1.23446,1.23476,64000000.0
2005-02-15 06:23:00,1.23437,1.23442,1.23432,1.23433,59599998.0
2005-02-15 06:24:00,1.23437,1.23449,1.23432,1.23434,125500001.0
2005-02-15 06:25:00,1.23435,1.23458,1.23418,1.23458,123500001.0
2005-02-15 06:26:00,1.23448,1.23448,1.23433,1.23446,67800000.0
2005-02-15 06:27:00,1.2345,1.23488,1.2343,1.23486,139700002.0
2005-02-15 06:28:00,1.23483,1.23512,1.23476,1.23512,109800001.0
2005-02-15 06:29:00,1.23485,1.23495,1.23485,1.2349,103499999.0
2005-02-15 06:30:00,1.23492,1.23492,1.23492,1.23492,900000.0
2005-02-15 06:31:00,1.23478,1.2351,1.23478,1.2351,133399999.0
2005-02-15 06:32:00,1.2349,1.2349,1.2349,1.2349,74399999.0
2005-02-15 06:33:00,1.2349,1.2349,1.2348,1.2348,22600000.0
2005-02-15 06:34:00,1.23511,1.23511,1.23499,1.23499,39300000.0
2005-02-15 06:35:00,1.23485,1.23495,1.23485,1.23485,105000002.0
2005-02-15 06:36:00,1.23508,1.23524,1.23495,1.23524,112800000.0
2005-02-15 06:37:00,1.2349,1.23492,1.23485,1.2349,175799999.0
2005-02-15 06:38:00,1.23498,1.23498,1.2349,1.2349,32500000.0
2005-02-15 06:39:00,1.23486,1.23486,1.23465,1.23465,54400000.0
2005-02-15 06:40:00,1.23467,1.23471,1.23461,1.23471,162599998.0
2005-02-15 06:41:00,1.23478,1.23503,1.23468,1.23503,139800000.0
2005-02-15 06:42:00,1.2347,1.23475,1.23462,1.2347,48900000.0
2005-02-15 06:43:00,1.23471,1.23499,1.23462,1.23462,112000004.0
2005-02-15 06:44:00,1.23462,1.23473,1.23462,1.23465,55100000.0
2005-02-15 06:45:00,1.2347,1.23475,1.23465,1.23465,43300000.0
2005-02-15 06:46:00,1.23475,1.23475,1.23465,1.23465,34599999.0
2005-02-15 06:47:00,1.23465,1.23475,1.23465,1.2347,107999999.0
2005-02-15 06:48:00,1.23477,1.23486,1.23465,1.23476,111100002.0
2005-02-15 06:49:00,1.23494,1.23516,1.23477,1.23477,125199998.0
2005-02-15 06:50:00,1.23476,1.23497,1.23476,1.23497,84400001.0
2005-02-15 06:51:00,1.23485,1.23527,1.23449,1.23527,67100000.0
2005-02-15 06:52:00,1.235,1.23505,1.2349,1.23495,51500000.0
2005-02-15 06:53:00,1.23488,1.23503,1.23485,1.23503,75100002.0
2005-02-15 06:54:00,1.2347,1.23506,1.2347,1.23498,21300000.0
2005-02-15 06:55:00,1.23507,1.2352,1.23495,1.23495,85300001.0
2005-02-15 06:56:00,1.23492,1.23515,1.23492,1.23515,131599999.0
2005-02-15 06:57:00,1.2352,1.2352,1.23515,1.23515,21500001.0
2005-02-15 06:58:00,1.23513,1.23513,1.23507,1.23507,46499999.0
2005-02-15 06:59:00,1.23489,1.23518,1.23489,1.23503,112200002.0
2005-02-15 07:00:00,1.235,1.23513,1.235,1.2351,91799999.0
2005-02-15 07:01:00,1.23514,1.23538,1.23514,1.23526,146200002.0
2005-02-15 07:02:00,1.2352,1.2352,1.23513,1.23513,32300000.0
2005-02-15 07:03:00,1.23525,1.23525,1.23515,1.2352,105600000.0
2005-02-15 07:04:00,1.23513,1.23517,1.23506,1.23513,44900000.0
2005-02-15 07:05:00,1.23521,1.23533,1.23509,1.23522,137700002.0
2005-02-15 07:06:00,1.23517,1.23523,1.23512,1.23519,57700000.0
2005-02-15 07:07:00,1.2352,1.23523,1.23515,1.23515,31500000.0
2005-02-15 07:08:00,1.23526,1.23534,1.23526,1.23534,45799998.0
2005-02-15 07:09:00,1.23515,1.23525,1.23515,1.2352,84600001.0
2005-02-15 07:10:00,1.2352,1.23523,1.2352,1.23523,40700001.0
2005-02-15 07:11:00,1.23523,1.23525,1.23505,1.23505,133699998.0
2005-02-15 07:12:00,1.23515,1.23525,1.23515,1.23518,52700000.0
2005-02-15 07:13:00,1.23513,1.23536,1.235,1.23513,107699999.0
2005-02-15 07:14:00,1.23515,1.2352,1.23515,1.23517,18500000.0
2005-02-15 07:15:00,1.23517,1.23523,1.23517,1.2352,47000000.0
2005-02-15 07:16:00,1.2352,1.23525,1.2351,1.23515,93300001.0
2005-02-15 07:17:00,1.23513,1.23525,1.23509,1.23525,52400001.0
2005-02-15 07:18:00,1.23521,1.23522,1.23506,1.23507,49999999.0
2005-02-15 07:19:00,1.23502,1.23513,1.23502,1.23513,25500000.0
2005-02-15 07:20:00,1.23477,1.23477,1.23458,1.23458,8800000.0
2005-02-15 07:21:00,1.23468,1.23468,1.23436,1.2345,71900000.0
2005-02-15 07:22:00,1.23472,1.23485,1.23446,1.23446,52400001.0
2005-02-15 07:23:00,1.23439,1.23439,1.23423,1.23423,13500000.0
2005-02-15 07:24:00,1.23431,1.23437,1.2343,1.2343,12800000.0
2005-02-15 07:25:00,1.23429,1.23429,1.23416,1.23416,57099999.0
2005-02-15 07:26:00,1.23435,1.23435,1.2342,1.2342,51000000.0
2005-02-15 07:27:00,1.23427,1.23431,1.23427,1.23431,59000000.0
2005-02-15 07:28:00,1.23454,1.23459,1.23441,1.23441,168300001.0
2005-02-15 07:29:00,1.23441,1.23442,1.23431,1.23439,68499999.0
2005-02-15 07:30:00,1.23433,1.23437,1.23419,1.23431,81600001.0
2005-02-15 07:31:00,1.23419,1.23429,1.23412,1.23413,62200000.0
2005-02-15 07:32:00,1.23422,1.23436,1.23415,1.23415,110599999.0
2005-02-15 07:33:00,1.23402,1.23428,1.234,1.23416,84300001.0
2005-02-15 07:34:00,1.23395,1.23395,1.23335,1.23335,109700000.0
2005-02-15 07:35:00,1.23355,1.23377,1.23349,1.23377,83600002.0
2005-02-15 07:36:00,1.23358,1.23393,1.23337,1.23393,97800001.0
2005-02-15 07:37:00,1.23382,1.23392,1.23376,1.23376,95400000.0
2005-02-15 07:38:00,1.23395,1.23402,1.23373,1.2339,131300001.0
2005-02-15 07:39:00,1.23369,1.23393,1.23369,1.23393,107400001.0
2005-02-15 07:40:00,1.23402,1.23414,1.2339,1.2339,87999999.0
2005-02-15 07:41:00,1.2338,1.23389,1.23374,1.23374,103700001.0
2005-02-15 07:42:00,1.23372,1.23384,1.23364,1.2337,76500000.0
2005-02-15 07:43:00,1.23369,1.23377,1.23365,1.23367,156800000.0
2005-02-15 07:44:00,1.23372,1.23374,1.2335,1.23372,94299999.0
2005-02-15 07:45:00,1.23372,1.23381,1.23359,1.23359,140000001.0
2005-02-15 07:46:00,1.23352,1.23382,1.23352,1.23371,151600000.0
2005-02-15 07:47:00,1.23378,1.23378,1.23377,1.23377,14400000.0
2005-02-15 07:48:00,1.23375,1.23389,1.23375,1.2338,122500000.0
2005-02-15 07:49:00,1.23399,1.23416,1.23389,1.23397,135599999.0
2005-02-15 07:50:00,1.23377,1.23392,1.23376,1.23392,51700001.0
2005-02-15 07:51:00,1.2339,1.23392,1.23385,1.23385,143400003.0
2005-02-15 07:52:00,1.23383,1.23383,1.23372,1.23372,70200001.0
2005-02-15 07:53:00,1.23393,1.2341,1.23384,1.23402,142200000.0
2005-02-15 07:54:00,1.23426,1.23426,1.23383,1.23383,77400001.0
2005-02-15 07:55:00,1.23408,1.23424,1.23408,1.23421,59199999.0
2005-02-15 07:56:00,1.23382,1.23404,1.23382,1.23398,67300000.0
2005-02-15 07:57:00,1.23399,1.23399,1.23389,1.23389,50200002.0
2005-02-15 07:58:00,1.2341,1.2341,1.23402,1.2341,35299999.0
2005-02-15 07:59:00,1.23405,1.23413,1.23405,1.2341,75699999.0
2005-02-15 08:00:00,1.23405,1.23415,1.23405,1.23415,108900002.0
2005-02-15 08:01:00,1.23412,1.23441,1.23407,1.23418,115899999.0
2005-02-15 08:02:00,1.23405,1.23415,1.23405,1.2341,55199999.0
2005-02-15 08:03:00,1.23415,1.23432,1.23414,1.23414,95599999.0
2005-02-15 08:04:00,1.2341,1.23446,1.2341,1.23445,84600002.0
2005-02-15 08:05:00,1.23447,1.23455,1.23434,1.2344,85299999.0
2005-02-15 08:06:00,1.23445,1.23445,1.2344,1.23445,107200000.0
2005-02-15 08:07:00,1.2344,1.23442,1.23435,1.2344,103500002.0
2005-02-15 08:08:00,1.23427,1.23427,1.23415,1.23415,4800000.0
2005-02-15 08:09:00,1.23433,1.23433,1.2342,1.23428,158699997.0
2005-02-15 08:10:00,1.2342,1.23425,1.2341,1.23425,130900000.0
2005-02-15 08:11:00,1.23422,1.23425,1.23413,1.23425,72200002.0
2005-02-15 08:12:00,1.23431,1.23448,1.23426,1.23434,180400001.0
2005-02-15 08:13:00,1.23423,1.23427,1.23415,1.23415,59699999.0
2005-02-15 08:14:00,1.23422,1.23438,1.23415,1.23426,90800002.0
2005-02-15 08:15:00,1.2342,1.23422,1.23415,1.23415,41500000.0
2005-02-15 08:16:00,1.2342,1.2342,1.23415,1.23415,88000002.0
2005-02-15 08:17:00,1.2342,1.2342,1.23415,1.23417,28200000.0
2005-02-15 08:18:00,1.23415,1.23415,1.23415,1.23415,800000.0
2005-02-15 08:19:00,1.23418,1.23418,1.23392,1.23392,63299998.0
2005-02-15 08:20:00,1.23409,1.23427,1.23397,1.23397,78100002.0
2005-02-15 08:21:00,1.2339,1.23408,1.2339,1.23408,80000000.0
2005-02-15 08:22:00,1.2341,1.23412,1.23408,1.2341,60900000.0
2005-02-15 08:23:00,1.23407,1.23408,1.23384,1.23384,107399999.0
2005-02-15 08:24:00,1.2338,1.23405,1.2338,1.23405,131500000.0
2005-02-15 08:25:00,1.23408,1.23417,1.23404,1.23417,82800000.0
2005-02-15 08:26:00,1.23425,1.23425,1.23425,1.23425,9700000.0
2005-02-15 08:27:00,1.2341,1.23425,1.2341,1.23422,12100000.0
2005-02-15 08:28:00,1.23435,1.23447,1.23386,1.23433,127100002.0
2005-02-15 08:29:00,1.234,1.234,1.23349,1.23349,11000000.0
2005-02-15 08:30:00,1.23356,1.23357,1.23337,1.23337,74800003.0
2005-02-15 08:31:00,1.23372,1.23372,1.23354,1.23368,39900000.0
2005-02-15 08:32:00,1.2334,1.23348,1.23334,1.23348,93000000.0
2005-02-15 08:33:00,1.23341,1.23367,1.23332,1.23367,96400001.0
2005-02-15 08:34:00,1.2336,1.23378,1.23359,1.23366,91200000.0
2005-02-15 08:35:00,1.2338,1.2338,1.23352,1.23357,92900001.0
2005-02-15 08:36:00,1.23355,1.23364,1.23347,1.23359,217400003.0
2005-02-15 08:37:00,1.23363,1.23363,1.2335,1.2335,43100000.0
2005-02-15 08:38:00,1.23362,1.23366,1.23333,1.23333,149700001.0
2005-02-15 08:39:00,1.23332,1.23352,1.23332,1.23344,54299999.0
2005-02-15 08:40:00,1.2335,1.23369,1.23344,1.23344,47400000.0
2005-02-15 08:41:00,1.23368,1.23392,1.23351,1.23381,103400001.0
2005-02-15 08:42:00,1.23355,1.23372,1.23355,1.23358,74300000.0
2005-02-15 08:43:00,1.23368,1.23381,1.23337,1.23337,86800000.0
2005-02-15 08:44:00,1.23373,1.23373,1.2335,1.2335,14500000.0
2005-02-15 08:45:00,1.2334,1.23355,1.23317,1.23317,126399998.0
2005-02-15 08:46:00,1.23345,1.23349,1.23333,1.23349,143499999.0
2005-02-15 08:47:00,1.23352,1.23352,1.23326,1.2334,170500000.0
2005-02-15 08:48:00,1.23344,1.23353,1.23341,1.23345,80200001.0
2005-02-15 08:49:00,1.23348,1.23357,1.23348,1.23357,20900000.0
2005-02-15 08:50:00,1.23355,1.23365,1.23355,1.23365,101000003.0
2005-02-15 08:51:00,1.23368,1.23368,1.23342,1.23342,29800000.0
2005-02-15 08:52:00,1.23348,1.23373,1.23347,1.2336,157500000.0
2005-02-15 08:53:00,1.23373,1.23373,1.2336,1.23368,126900001.0
2005-02-15 08:54:00,1.23365,1.2337,1.23355,1.23358,135100001.0
2005-02-15 08:55:00,1.23367,1.23367,1.23342,1.23354,150400003.0
2005-02-15 08:56:00,1.23348,1.23361,1.23348,1.23357,111000003.0
2005-02-15 08:57:00,1.23366,1.2338,1.23332,1.23332,88199999.0
2005-02-15 08:58:00,1.23337,1.23383,1.23337,1.23383,114000001.0
2005-02-15 08:59:00,1.23384,1.23384,1.23337,1.23337,66899999.0
2005-02-15 09:00:00,1.23358,1.23365,1.23355,1.23355,40900000.0
2005-02-15 09:01:00,1.23337,1.23337,1.23264,1.23288,92300003.0
2005-02-15 09:02:00,1.23315,1.23373,1.23315,1.23364,152499998.0
2005-02-15 09:03:00,1.23417,1.23431,1.23354,1.23354,115600000.0
2005-02-15 09:04:00,1.23406,1.23406,1.23395,1.23395,58600001.0
2005-02-15 09:05:00,1.23393,1.23398,1.2339,1.23392,131799998.0
2005-02-15 09:06:00,1.23393,1.23402,1.23393,1.23397,42300001.0
2005-02-15 09:07:00,1.23398,1.23398,1.23389,1.23392,62500000.0
2005-02-15 09:08:00,1.23416,1.23428,1.23401,1.23428,53200000.0
2005-02-15 09:09:00,1.23432,1.23445,1.23414,1.23414,88400002.0
2005-02-15 09:10:00,1.23407,1.23413,1.23402,1.23403,146900000.0
2005-02-15 09:11:00,1.23394,1.23406,1.23394,1.234,110499999.0
2005-02-15 09:12:00,1.23398,1.23407,1.23398,1.23405,97900001.0
2005-02-15 09:13:00,1.23398,1.23402,1.23384,1.23384,78800002.0
2005-02-15 09:14:00,1.23395,1.23408,1.23395,1.23401,50100000.0
2005-02-15 09:15:00,1.23403,1.23405,1.23398,1.23398,117700001.0
2005-02-15 09:16:00,1.23402,1.23402,1.23395,1.23395,40900001.0
2005-02-15 09:17:00,1.23414,1.2343,1.23402,1.23402,28700000.0
2005-02-15 09:18:00,1.23447,1.23486,1.23447,1.23468,53599999.0
2005-02-15 09:19:00,1.23468,1.23499,1.23468,1.23496,107699997.0
2005-02-15 09:20:00,1.23504,1.23504,1.23469,1.23474,50200002.0
2005-02-15 09:21:00,1.2349,1.235,1.23449,1.23484,110399998.0
2005-02-15 09:22:00,1.23471,1.23471,1.23436,1.23436,43799998.0
2005-02-15 09:23:00,1.23404,1.23421,1.23404,1.23421,27500000.0
2005-02-15 09:24:00,1.23452,1.23481,1.23444,1.23444,113900000.0
2005-02-15 09:25:00,1.23469,1.23483,1.23409,1.23409,60200001.0
2005-02-15 09:26:00,1.23397,1.23417,1.23397,1.23407,71199999.0
2005-02-15 09:27:00,1.23432,1.23434,1.23397,1.23397,93700002.0
2005-02-15 09:28:00,1.23447,1.23447,1.23435,1.2344,193800002.0
2005-02-15 09:29:00,1.2344,1.23447,1.2344,1.23447,74000001.0
2005-02-15 09:30:00,1.23455,1.23495,1.23455,1.23495,110100001.0
2005-02-15 09:31:00,1.23495,1.23521,1.23495,1.23505,50500000.0
2005-02-15 09:32:00,1.23502,1.23512,1.23477,1.23477,131499999.0
2005-02-15 09:33:00,1.23527,1.23532,1.2348,1.2348,123099997.0
2005-02-15 09:34:00,1.23562,1.23571,1.23478,1.23478,75800000.0
2005-02-15 09:35:00,1.23519,1.23527,1.23491,1.23527,37399999.0
2005-02-15 09:36:00,1.23545,1.2355,1.23543,1.23546,131799999.0
2005-02-15 09:37:00,1.23554,1.23563,1.23547,1.23547,107000004.0
2005-02-15 09:38:00,1.23555,1.23562,1.23544,1.23554,62200000.0
2005-02-15 09:39:00,1.23535,1.23535,1.23479,1.23489,73600001.0
2005-02-15 09:40:00,1.23514,1.23519,1.23502,1.23519,16000000.0
2005-02-15 09:41:00,1.23504,1.23504,1.23465,1.23465,118000002.0
2005-02-15 09:42:00,1.23457,1.23476,1.23457,1.2346,57600000.0
2005-02-15 09:43:00,1.2347,1.23477,1.2347,1.2347,43199999.0
2005-02-15 09:44:00,1.23465,1.23475,1.23465,1.2347,12200000.0
2005-02-15 09:45:00,1.23465,1.2347,1.23465,1.2347,67200001.0
2005-02-15 09:46:00,1.23475,1.23475,1.23475,1.23475,4500000.0
2005-02-15 09:47:00,1.23469,1.23486,1.23469,1.23478,52000001.0
2005-02-15 09:48:00,1.2347,1.2347,1.23468,1.23468,29199999.0
2005-02-15 09:49:00,1.23477,1.23488,1.23467,1.23467,113399999.0
2005-02-15 09:50:00,1.23451,1.23454,1.23451,1.23454,32100000.0
2005-02-15 09:51:00,1.23401,1.23433,1.23325,1.23423,79400000.0
2005-02-15 09:52:00,1.23367,1.23367,1.23286,1.23344,76300002.0
2005-02-15 09:53:00,1.23365,1.23365,1.23182,1.23333,133700002.0
2005-02-15 09:54:00,1.23366,1.23372,1.23361,1.23365,143600001.0
2005-02-15 09:55:00,1.2338,1.2338,1.23369,1.23378,91099999.0
2005-02-15 09:56:00,1.23364,1.23372,1.23335,1.23335,90100001.0
2005-02-15 09:57:00,1.23337,1.23387,1.23337,1.23387,93000000.0
2005-02-15 09:58:00,1.23402,1.23403,1.2338,1.2338,111700002.0
2005-02-15 09:59:00,1.23413,1.23415,1.23405,1.23415,77000003.0
2005-02-15 10:00:00,1.23403,1.23429,1.23384,1.23429,74400001.0
2005-02-15 10:01:00,1.23417,1.23417,1.23386,1.23387,59000001.0
2005-02-15 10:02:00,1.23397,1.23407,1.2334,1.2334,121800000.0
2005-02-15 10:03:00,1.23358,1.23385,1.23342,1.23371,112299999.0
2005-02-15 10:04:00,1.23381,1.23381,1.23362,1.23371,89500003.0
2005-02-15 10:05:00,1.23373,1.23373,1.23364,1.23364,3200000.0
2005-02-15 10:06:00,1.23379,1.23382,1.23369,1.23378,29800000.0
2005-02-15 10:07:00,1.23362,1.23377,1.23362,1.23377,20700000.0
2005-02-15 10:08:00,1.23382,1.23387,1.23369,1.23373,126699999.0
2005-02-15 10:09:00,1.2337,1.23375,1.2337,1.23372,55499999.0
2005-02-15 10:10:00,1.23372,1.23376,1.23369,1.23369,100400001.0
2005-02-15 10:11:00,1.23374,1.23377,1.23374,1.23377,33500001.0
2005-02-15 10:12:00,1.23374,1.23387,1.23374,1.2338,105399999.0
2005-02-15 10:13:00,1.23372,1.23379,1.23372,1.23378,100499998.0
2005-02-15 10:14:00,1.23377,1.23377,1.23367,1.23377,57400000.0
2005-02-15 10:15:00,1.23383,1.23386,1.23371,1.23375,129100003.0
2005-02-15 10:16:00,1.23384,1.23385,1.23368,1.23368,72100001.0
2005-02-15 10:17:00,1.2338,1.23405,1.2338,1.23395,76400000.0
2005-02-15 10:18:00,1.234,1.2341,1.23386,1.23386,152200003.0
2005-02-15 10:19:00,1.23383,1.23387,1.23377,1.23377,107100001.0
2005-02-15 10:20:00,1.2338,1.23387,1.23374,1.23385,54700000.0
2005-02-15 10:21:00,1.23377,1.23401,1.23374,1.23394,79700000.0
2005-02-15 10:22:00,1.23394,1.23399,1.23392,1.23392,103400001.0
2005-02-15 10:23:00,1.23398,1.23398,1.23387,1.23387,47100000.0
2005-02-15 10:24:00,1.23388,1.23388,1.23377,1.23387,69300000.0
2005-02-15 10:25:00,1.23387,1.23387,1.23365,1.23365,163099999.0
2005-02-15 10:26:00,1.23354,1.23354,1.2332,1.2332,47800000.0
2005-02-15 10:27:00,1.23316,1.23317,1.23316,1.23317,17500000.0
2005-02-15 10:28:00,1.23315,1.2333,1.23307,1.23308,87199998.0
2005-02-15 10:29:00,1.23308,1.23308,1.23257,1.23285,179299999.0
2005-02-15 10:30:00,1.23283,1.23283,1.23275,1.2328,61800000.0
2005-02-15 10:31:00,1.23288,1.23299,1.23281,1.23292,147100001.0
2005-02-15 10:32:00,1.23282,1.23288,1.23278,1.23288,14400000.0
2005-02-15 10:33:00,1.23282,1.23288,1.23282,1.23288,56100000.0
2005-02-15 10:34:00,1.23278,1.23288,1.23265,1.23265,83699998.0
2005-02-15 10:35:00,1.23261,1.23269,1.23259,1.23263,135999998.0
2005-02-15 10:36:00,1.23268,1.23272,1.2326,1.23269,119100000.0
2005-02-15 10:37:00,1.23275,1.23279,1.23275,1.23279,127299999.0
2005-02-15 10:38:00,1.23279,1.23279,1.23225,1.23225,264399997.0
2005-02-15 10:39:00,1.23252,1.23258,1.23235,1.23235,74299999.0
2005-02-15 10:40:00,1.232,1.232,1.23156,1.2319,72700001.0
2005-02-15 10:41:00,1.23201,1.23208,1.23189,1.23189,130799999.0
2005-02-15 10:42:00,1.23203,1.23234,1.23197,1.2322,89000000.0
2005-02-15 10:43:00,1.23223,1.2323,1.23214,1.2323,136100003.0
2005-02-15 10:44:00,1.23223,1.23231,1.23221,1.23224,88300001.0
2005-02-15 10:45:00,1.23232,1.23232,1.2322,1.2322,167500002.0
2005-02-15 10:46:00,1.23258,1.23312,1.23258,1.23312,153399998.0
2005-02-15 10:47:00,1.23323,1.23323,1.23302,1.23302,39900000.0
2005-02-15 10:48:00,1.2329,1.23297,1.23285,1.2329,108000000.0
2005-02-15 10:49:00,1.23313,1.23321,1.23305,1.23308,114600001.0
2005-02-15 10:50:00,1.23293,1.23295,1.2328,1.23295,145400002.0
2005-02-15 10:51:00,1.23284,1.23288,1.23249,1.23288,169800003.0
2005-02-15 10:52:00,1.23276,1.23276,1.23244,1.23244,74600002.0
2005-02-15 10:53:00,1.23247,1.23277,1.23247,1.23277,89499999.0
2005-02-15 10:54:00,1.23295,1.23302,1.23274,1.23291,154500001.0
2005-02-15 10:55:00,1.23301,1.23307,1.23296,1.23296,109199999.0
2005-02-15 10:56:00,1.23315,1.23337,1.23312,1.23324,160599999.0
2005-02-15 10:57:00,1.23342,1.23346,1.23318,1.23318,133500003.0
2005-02-15 10:58:00,1.23319,1.23327,1.23304,1.23304,94899999.0
2005-02-15 10:59:00,1.23323,1.23338,1.23317,1.2333,235699997.0
2005-02-15 11:00:00,1.23318,1.2334,1.23318,1.23338,143000000.0
2005-02-15 11:01:00,1.23327,1.23345,1.23322,1.23322,182600003.0
2005-02-15 11:02:00,1.23352,1.23361,1.23265,1.23338,86700002.0
2005-02-15 11:03:00,1.23378,1.23397,1.23374,1.23397,92800000.0
2005-02-15 11:04:00,1.23411,1.23411,1.23375,1.23375,103300002.0
2005-02-15 11:05:00,1.23372,1.23384,1.23372,1.23381,89199999.0
2005-02-15 11:06:00,1.23378,1.23378,1.23355,1.23355,88300002.0
2005-02-15 11:07:00,1.23347,1.23347,1.23335,1.23335,29900000.0
2005-02-15 11:08:00,1.23348,1.23348,1.23339,1.23342,72699999.0
2005-02-15 11:09:00,1.23335,1.23344,1.23327,1.23327,38400000.0
2005-02-15 11:10:00,1.2333,1.2333,1.23272,1.23272,37600000.0
2005-02-15 11:11:00,1.23261,1.23291,1.23251,1.23291,189099996.0
2005-02-15 11:12:00,1.23306,1.23326,1.23301,1.23319,152600002.0
2005-02-15 11:13:00,1.23292,1.23311,1.23257,1.23301,127400000.0
2005-02-15 11:14:00,1.23292,1.23292,1.23214,1.23214,121399999.0
2005-02-15 11:15:00,1.23264,1.23287,1.2326,1.23287,93600000.0
2005-02-15 11:16:00,1.23302,1.23305,1.23282,1.23297,111200000.0
2005-02-15 11:17:00,1.23297,1.23306,1.23297,1.23305,38200000.0
2005-02-15 11:18:00,1.23319,1.23322,1.23304,1.23304,75800001.0
2005-02-15 11:19:00,1.23313,1.23368,1.23313,1.23338,89699998.0
2005-02-15 11:20:00,1.23392,1.23392,1.23291,1.23334,99200000.0
2005-02-15 11:21:00,1.23345,1.23346,1.23329,1.23329,55800000.0
2005-02-15 11:22:00,1.23339,1.23349,1.23335,1.23335,20500000.0
2005-02-15 11:23:00,1.2334,1.2337,1.2334,1.23365,182099998.0
2005-02-15 11:24:00,1.23362,1.23373,1.23356,1.23356,140700004.0
2005-02-15 11:25:00,1.23368,1.23373,1.23359,1.23363,104799998.0
2005-02-15 11:26:00,1.23357,1.23357,1.23349,1.23349,90700000.0
2005-02-15 11:27:00,1.2335,1.23358,1.23342,1.23342,225600001.0
2005-02-15 11:28:00,1.23342,1.2335,1.23339,1.23342,99500002.0
2005-02-15 11:29:00,1.23336,1.23338,1.23292,1.23292,139600003.0
2005-02-15 11:30:00,1.23293,1.23308,1.23292,1.23308,111500000.0
2005-02-15 11:31:00,1.23308,1.23343,1.23307,1.23343,73300000.0
2005-02-15 11:32:00,1.23348,1.23375,1.23346,1.2336,214299998.0
2005-02-15 11:33:00,1.2336,1.23388,1.23356,1.23368,156700001.0
2005-02-15 11:34:00,1.23377,1.23385,1.23362,1.23373,141399999.0
2005-02-15 11:35:00,1.23411,1.23411,1.23379,1.23385,97599998.0
2005-02-15 11:36:00,1.23388,1.23401,1.23378,1.23378,132200003.0
2005-02-15 11:37:00,1.2341,1.23413,1.23383,1.23391,137800000.0
2005-02-15 11:38:00,1.23402,1.23417,1.23402,1.23417,74999999.0
2005-02-15 11:39:00,1.23412,1.23417,1.23387,1.23388,81999999.0
2005-02-15 11:40:00,1.23388,1.234,1.23386,1.23391,74799999.0
2005-02-15 11:41:00,1.23398,1.23398,1.23388,1.23391,193700003.0
2005-02-15 11:42:00,1.23395,1.23423,1.23395,1.23423,187199999.0
2005-02-15 11:43:00,1.234,1.23402,1.23393,1.23402,75100001.0
2005-02-15 11:44:00,1.23396,1.23415,1.23396,1.23415,34400000.0
2005-02-15 11:45:00,1.2342,1.2342,1.23402,1.23402,15800000.0
2005-02-15 11:46:00,1.23405,1.23405,1.23395,1.23405,104299999.0
2005-02-15 11:47:00,1.23396,1.23399,1.23392,1.23396,57800001.0
2005-02-15 11:48:00,1.23392,1.23395,1.23392,1.23392,51900000.0
2005-02-15 11:49:00,1.234,1.234,1.23391,1.23393,111400001.0
2005-02-15 11:50:00,1.23397,1.23401,1.23389,1.23392,207399999.0
2005-02-15 11:51:00,1.23398,1.23398,1.23367,1.23367,91599998.0
2005-02-15 11:52:00,1.23372,1.23384,1.23372,1.23378,224599996.0
2005-02-15 11:53:00,1.23387,1.23397,1.23378,1.23378,66200002.0
2005-02-15 11:54:00,1.23397,1.23397,1.23365,1.23375,95200001.0
2005-02-15 11:55:00,1.23388,1.2339,1.23379,1.2339,144400004.0
2005-02-15 11:56:00,1.23389,1.23389,1.23377,1.23382,63000000.0
2005-02-15 11:57:00,1.23383,1.23392,1.23377,1.23377,132699999.0
2005-02-15 11:58:00,1.23385,1.23392,1.2338,1.2338,104499998.0
2005-02-15 11:59:00,1.23382,1.2339,1.23381,1.23381,114899999.0
2005-02-15 12:00:00,1.23388,1.23389,1.23367,1.23373,170600000.0
2005-02-15 12:01:00,1.2338,1.23394,1.2338,1.23388,95400001.0
2005-02-15 12:02:00,1.23393,1.23394,1.23387,1.23387,99800000.0
2005-02-15 12:03:00,1.23409,1.23414,1.23378,1.23378,126100002.0
2005-02-15 12:04:00,1.23385,1.23393,1.23385,1.23392,72500002.0
2005-02-15 12:05:00,1.23395,1.23426,1.23391,1.234,135200003.0
2005-02-15 12:06:00,1.2345,1.23455,1.2343,1.23432,134999999.0
2005-02-15 12:07:00,1.23449,1.23449,1.23405,1.23405,82999999.0
2005-02-15 12:08:00,1.23404,1.23417,1.23404,1.23417,66000000.0
2005-02-15 12:09:00,1.23414,1.23435,1.23414,1.23432,114399996.0
2005-02-15 12:10:00,1.23435,1.23445,1.23432,1.23445,76700002.0
2005-02-15 12:11:00,1.23445,1.23459,1.23444,1.23444,81300000.0
2005-02-15 12:12:00,1.23436,1.23449,1.23431,1.23448,123500001.0
2005-02-15 12:13:00,1.23443,1.23461,1.23443,1.2345,136200001.0
2005-02-15 12:14:00,1.23452,1.23458,1.23452,1.23453,65300002.0
2005-02-15 12:15:00,1.23455,1.23465,1.23455,1.23465,54700000.0
2005-02-15 12:16:00,1.23467,1.23476,1.23457,1.23473,33500000.0
2005-02-15 12:17:00,1.23501,1.23501,1.23489,1.23495,63900000.0
2005-02-15 12:18:00,1.23512,1.23514,1.23503,1.23503,124800001.0
2005-02-15 12:19:00,1.23512,1.23514,1.23453,1.23453,52200000.0
2005-02-15 12:20:00,1.2347,1.2347,1.23447,1.23447,103599997.0
2005-02-15 12:21:00,1.23447,1.23451,1.23431,1.2344,100899998.0
2005-02-15 12:22:00,1.23451,1.23451,1.23441,1.23444,108800000.0
2005-02-15 12:23:00,1.23445,1.23445,1.23435,1.2344,32700000.0
2005-02-15 12:24:00,1.2344,1.2344,1.23435,1.23435,14000000.0
2005-02-15 12:25:00,1.23447,1.23457,1.23432,1.2344,123700001.0
2005-02-15 12:26:00,1.23446,1.23449,1.23435,1.23439,156000001.0
2005-02-15 12:27:00,1.23449,1.2346,1.2344,1.23441,140799997.0
2005-02-15 12:28:00,1.23438,1.23448,1.23433,1.23448,118100005.0
2005-02-15 12:29:00,1.23449,1.23456,1.23448,1.23448,107900001.0
2005-02-15 12:30:00,1.23448,1.23464,1.23448,1.23452,79000001.0
2005-02-15 12:31:00,1.23447,1.23469,1.23447,1.23468,88000001.0
2005-02-15 12:32:00,1.23454,1.23457,1.23441,1.23441,54999998.0
2005-02-15 12:33:00,1.23454,1.2347,1.23454,1.23464,88000001.0
2005-02-15 12:34:00,1.23479,1.23494,1.23451,1.23451,121200004.0
2005-02-15 12:35:00,1.23493,1.23493,1.23458,1.23466,88500001.0
2005-02-15 12:36:00,1.23474,1.23478,1.23467,1.23473,132400002.0
2005-02-15 12:37:00,1.23479,1.2349,1.23478,1.23482,104600001.0
2005-02-15 12:38:00,1.23484,1.23484,1.23471,1.23483,75899999.0
2005-02-15 12:39:00,1.23498,1.23516,1.23497,1.23497,100200003.0
2005-02-15 12:40:00,1.23485,1.23485,1.23464,1.23481,88400002.0
2005-02-15 12:41:00,1.23487,1.23487,1.23456,1.23456,95700002.0
2005-02-15 12:42:00,1.23452,1.23458,1.23447,1.23451,82600000.0
2005-02-15 12:43:00,1.23451,1.23454,1.23451,1.23454,10600000.0
2005-02-15 12:44:00,1.23462,1.23471,1.2345,1.23466,148800000.0
2005-02-15 12:45:00,1.23477,1.23477,1.23447,1.23453,97200000.0
2005-02-15 12:46:00,1.23455,1.23455,1.2345,1.2345,26900000.0
2005-02-15 12:47:00,1.23444,1.23444,1.23407,1.23416,54800000.0
2005-02-15 12:48:00,1.23422,1.23438,1.23417,1.23431,125199999.0
2005-02-15 12:49:00,1.23428,1.23437,1.23421,1.2343,186199996.0
2005-02-15 12:50:00,1.23424,1.2344,1.23424,1.2344,48900000.0
2005-02-15 12:51:00,1.23427,1.23443,1.23409,1.23435,155600000.0
2005-02-15 12:52:00,1.23436,1.23436,1.23429,1.23432,27800000.0
2005-02-15 12:53:00,1.2343,1.23432,1.2343,1.23432,41400000.0
2005-02-15 12:54:00,1.2343,1.23441,1.23429,1.23432,71000000.0
2005-02-15 12:55:00,1.23446,1.23449,1.23429,1.23449,54400000.0
2005-02-15 12:56:00,1.23438,1.23438,1.23431,1.23438,79400002.0
2005-02-15 12:57:00,1.2344,1.23442,1.23435,1.23442,31900000.0
2005-02-15 12:58:00,1.23437,1.23445,1.23436,1.2344,118499998.0
2005-02-15 12:59:00,1.23443,1.23459,1.23443,1.23459,61099999.0
2005-02-15 13:00:00,1.2345,1.23455,1.23443,1.23445,140900000.0
2005-02-15 13:01:00,1.2348,1.2348,1.23459,1.23471,65399999.0
2005-02-15 13:02:00,1.23482,1.23502,1.23481,1.23481,124699999.0
2005-02-15 13:03:00,1.23472,1.23497,1.23472,1.23472,93100000.0
2005-02-15 13:04:00,1.23472,1.2349,1.23472,1.23483,73100000.0
2005-02-15 13:05:00,1.23491,1.23499,1.23479,1.23482,98799999.0
2005-02-15 13:06:00,1.23482,1.23482,1.23459,1.23476,132600002.0
2005-02-15 13:07:00,1.23487,1.23489,1.23484,1.23485,72900000.0
2005-02-15 13:08:00,1.2349,1.23495,1.23485,1.2349,94199998.0
2005-02-15 13:09:00,1.23487,1.23493,1.23485,1.23493,48400000.0
2005-02-15 13:10:00,1.23494,1.23494,1.23486,1.23493,89200002.0
2005-02-15 13:11:00,1.23494,1.23494,1.23481,1.23481,77600000.0
2005-02-15 13:12:00,1.23488,1.23503,1.23488,1.23499,86100001.0
2005-02-15 13:13:00,1.23499,1.23508,1.23498,1.23502,43500000.0
2005-02-15 13:14:00,1.23502,1.2351,1.23499,1.23499,40100000.0
2005-02-15 13:15:00,1.235,1.23511,1.23494,1.23511,86000000.0
2005-02-15 13:16:00,1.235,1.235,1.23496,1.23496,5000000.0
2005-02-15 13:17:00,1.23501,1.2351,1.23493,1.23493,72200000.0
2005-02-15 13:18:00,1.23499,1.2351,1.23483,1.23495,89100000.0
2005-02-15 13:19:00,1.23508,1.23511,1.23506,1.2351,139100000.0
2005-02-15 13:20:00,1.23516,1.23531,1.23498,1.23498,70600000.0
2005-02-15 13:21:00,1.23499,1.23524,1.23499,1.23502,207000003.0
2005-02-15 13:22:00,1.23492,1.23525,1.23492,1.23525,98000000.0
2005-02-15 13:23:00,1.23523,1.23523,1.23508,1.23508,8800000.0
2005-02-15 13:24:00,1.235,1.23505,1.23493,1.23505,60300001.0
2005-02-15 13:25:00,1.23502,1.23509,1.23501,1.23502,85000001.0
2005-02-15 13:26:00,1.23497,1.23504,1.23497,1.23501,24700000.0
2005-02-15 13:27:00,1.23509,1.23509,1.23502,1.23502,98000002.0
2005-02-15 13:28:00,1.235,1.235,1.23495,1.23495,38000000.0
2005-02-15 13:29:00,1.23496,1.23502,1.23487,1.23494,129299999.0
2005-02-15 13:30:00,1.23498,1.23498,1.23484,1.23488,117000000.0
2005-02-15 13:31:00,1.23485,1.2349,1.23475,1.23475,55300000.0
2005-02-15 13:32:00,1.23487,1.23487,1.2348,1.2348,20899999.0
2005-02-15 13:33:00,1.23488,1.23492,1.2348,1.23486,141399999.0
2005-02-15 13:34:00,1.23492,1.23497,1.2348,1.2349,107200001.0
2005-02-15 13:35:00,1.23485,1.23518,1.23483,1.23504,111899999.0
2005-02-15 13:36:00,1.23492,1.23506,1.23492,1.23505,113000001.0
2005-02-15 13:37:00,1.23501,1.23501,1.23494,1.23494,38000001.0
2005-02-15 13:38:00,1.23496,1.235,1.23493,1.23493,96700000.0
2005-02-15 13:39:00,1.235,1.235,1.23488,1.23488,58000001.0
2005-02-15 13:40:00,1.23491,1.23514,1.23491,1.23514,145100000.0
2005-02-15 13:41:00,1.23528,1.23543,1.23519,1.23519,86900000.0
2005-02-15 13:42:00,1.23525,1.23525,1.23513,1.23515,138900000.0
2005-02-15 13:43:00,1.2353,1.23551,1.2353,1.23531,89999997.0
2005-02-15 13:44:00,1.23512,1.23513,1.23499,1.23508,189800000.0
2005-02-15 13:45:00,1.23515,1.23525,1.23515,1.23525,116199999.0
2005-02-15 13:46:00,1.2354,1.2354,1.23525,1.23525,23500000.0
2005-02-15 13:47:00,1.23517,1.23532,1.23505,1.23505,88100000.0
2005-02-15 13:48:00,1.23542,1.23544,1.23505,1.23505,82600003.0
2005-02-15 13:49:00,1.23518,1.23543,1.23511,1.23511,42000000.0
2005-02-15 13:50:00,1.23508,1.23521,1.23503,1.23503,119999997.0
2005-02-15 13:51:00,1.23505,1.23513,1.23504,1.23504,73500000.0
2005-02-15 13:52:00,1.23494,1.23507,1.23492,1.23507,100099999.0
2005-02-15 13:53:00,1.23529,1.23529,1.23516,1.2352,75700001.0
2005-02-15 13:54:00,1.23515,1.2352,1.23515,1.2352,44800000.0
2005-02-15 13:55:00,1.23515,1.23525,1.23515,1.23525,43299999.0
2005-02-15 13:56:00,1.23542,1.23579,1.23539,1.23539,130200000.0
2005-02-15 13:57:00,1.23533,1.23551,1.23522,1.23546,79599998.0
2005-02-15 13:58:00,1.23548,1.23548,1.23535,1.23544,102299999.0
2005-02-15 13:59:00,1.23547,1.23559,1.23539,1.23539,42099999.0
2005-02-15 14:00:00,1.23553,1.23572,1.23553,1.23563,61300001.0
2005-02-15 14:01:00,1.23574,1.23591,1.23562,1.23582,101600002.0
2005-02-15 14:02:00,1.23602,1.23633,1.23602,1.23633,4200000.0
2005-02-15 14:03:00,1.23635,1.23646,1.23629,1.23646,76899999.0
2005-02-15 14:04:00,1.2365,1.2367,1.23643,1.23643,105600000.0
2005-02-15 14:05:00,1.2362,1.2362,1.23587,1.23591,121799999.0
2005-02-15 14:06:00,1.23612,1.23612,1.23597,1.23597,27900000.0
2005-02-15 14:07:00,1.23594,1.23619,1.23594,1.23604,139200002.0
2005-02-15 14:08:00,1.23595,1.23603,1.23584,1.23584,111900003.0
2005-02-15 14:09:00,1.23589,1.23589,1.23588,1.23588,2800000.0
2005-02-15 14:10:00,1.23612,1.23614,1.23599,1.23602,67500001.0
2005-02-15 14:11:00,1.23605,1.23612,1.23605,1.2361,52700000.0
2005-02-15 14:12:00,1.23613,1.23619,1.23611,1.23611,196599998.0
2005-02-15 14:13:00,1.23604,1.23627,1.23593,1.23627,53800000.0
2005-02-15 14:14:00,1.2361,1.23621,1.2361,1.2361,99099999.0
2005-02-15 14:15:00,1.23611,1.23614,1.23597,1.23597,56300000.0
2005-02-15 14:16:00,1.23578,1.23599,1.23578,1.2359,129800002.0
2005-02-15 14:17:00,1.23605,1.23605,1.23597,1.23597,68999999.0
2005-02-15 14:18:00,1.23593,1.23602,1.23593,1.23602,92599999.0
2005-02-15 14:19:00,1.23604,1.23615,1.23599,1.23606,130599998.0
2005-02-15 14:20:00,1.23603,1.23611,1.23597,1.236,103500001.0
2005-02-15 14:21:00,1.23598,1.23599,1.23589,1.23591,76000000.0
2005-02-15 14:22:00,1.23565,1.23599,1.23557,1.23599,115100002.0
2005-02-15 14:23:00,1.23596,1.23603,1.23593,1.23594,66400001.0
2005-02-15 14:24:00,1.23597,1.23599,1.23588,1.23596,80600001.0
2005-02-15 14:25:00,1.23595,1.23595,1.23579,1.23588,121400002.0
2005-02-15 14:26:00,1.23598,1.23604,1.23588,1.23588,55899999.0
2005-02-15 14:27:00,1.23593,1.23602,1.23591,1.23597,114599999.0
2005-02-15 14:28:00,1.23592,1.23595,1.2358,1.23595,142100001.0
2005-02-15 14:29:00,1.23566,1.23566,1.2355,1.2355,31000001.0
2005-02-15 14:30:00,1.23548,1.2355,1.23548,1.2355,14400000.0
2005-02-15 14:31:00,1.23551,1.23554,1.23551,1.23554,4800000.0
2005-02-15 14:32:00,1.23545,1.23545,1.23542,1.23542,86499999.0
2005-02-15 14:33:00,1.23548,1.23548,1.23537,1.23541,83100000.0
2005-02-15 14:34:00,1.23557,1.23557,1.23512,1.23512,70100000.0
2005-02-15 14:35:00,1.23516,1.23523,1.2351,1.23512,47600000.0
2005-02-15 14:36:00,1.2352,1.2352,1.23493,1.23495,113600001.0
2005-02-15 14:37:00,1.23519,1.23534,1.23498,1.23511,66000000.0
2005-02-15 14:38:00,1.23525,1.2355,1.23525,1.23541,233399999.0
2005-02-15 14:39:00,1.23525,1.23554,1.23514,1.23554,71300000.0
2005-02-15 14:40:00,1.23527,1.23536,1.23524,1.23524,67599999.0
2005-02-15 14:41:00,1.2352,1.23531,1.23487,1.23487,72399999.0
2005-02-15 14:42:00,1.23482,1.23489,1.2345,1.2345,109199999.0
2005-02-15 14:43:00,1.23531,1.23531,1.23468,1.23468,38000000.0
2005-02-15 14:44:00,1.23454,1.2347,1.23454,1.23462,133099998.0
2005-02-15 14:45:00,1.23405,1.23405,1.23298,1.23346,142200002.0
2005-02-15 14:46:00,1.23399,1.23421,1.23386,1.23421,101900000.0
2005-02-15 14:47:00,1.23388,1.23404,1.23295,1.23404,54799999.0
2005-02-15 14:48:00,1.23419,1.23419,1.23416,1.23416,52299999.0
2005-02-15 14:49:00,1.234,1.234,1.23343,1.23353,85000002.0
2005-02-15 14:50:00,1.23358,1.23358,1.23336,1.23338,111699996.0
2005-02-15 14:51:00,1.23352,1.2338,1.23347,1.23347,32900000.0
2005-02-15 14:52:00,1.23418,1.23424,1.23399,1.23419,73400000.0
2005-02-15 14:53:00,1.23442,1.23457,1.23442,1.2345,58400000.0
2005-02-15 14:54:00,1.23448,1.23463,1.23448,1.2346,131999999.0
2005-02-15 14:55:00,1.23455,1.23455,1.23402,1.23408,131599998.0
2005-02-15 14:56:00,1.23398,1.23418,1.23397,1.23407,126800002.0
2005-02-15 14:57:00,1.23407,1.23416,1.23407,1.23416,50999999.0
2005-02-15 14:58:00,1.23422,1.23432,1.23422,1.23427,73900001.0
2005-02-15 14:59:00,1.23432,1.23432,1.23416,1.2342,126099997.0
2005-02-15 15:00:00,1.2342,1.2342,1.23412,1.23412,48299999.0
2005-02-15 15:01:00,1.234,1.23418,1.2339,1.23402,180400002.0
2005-02-15 15:02:00,1.23385,1.23385,1.23375,1.23375,39600000.0
2005-02-15 15:03:00,1.23358,1.2336,1.23345,1.23357,126600003.0
2005-02-15 15:04:00,1.23366,1.23366,1.23355,1.2336,98099999.0
2005-02-15 15:05:00,1.23362,1.23362,1.2334,1.2334,80799999.0
2005-02-15 15:06:00,1.23337,1.23354,1.23337,1.23349,62899999.0
2005-02-15 15:07:00,1.23353,1.23353,1.23308,1.23333,147800002.0
2005-02-15 15:08:00,1.23331,1.23337,1.23326,1.23326,134700000.0
2005-02-15 15:09:00,1.23326,1.23326,1.23316,1.2332,88100002.0
2005-02-15 15:10:00,1.23324,1.23335,1.23299,1.23299,66799998.0
2005-02-15 15:11:00,1.23306,1.23311,1.233,1.23305,148099999.0
2005-02-15 15:12:00,1.23307,1.23307,1.23286,1.23286,113300002.0
2005-02-15 15:13:00,1.23294,1.23302,1.23286,1.23293,223400003.0
2005-02-15 15:14:00,1.23291,1.23306,1.23287,1.23287,151400001.0
2005-02-15 15:15:00,1.2329,1.23312,1.2329,1.23303,83900002.0
2005-02-15 15:16:00,1.23318,1.23318,1.23293,1.23293,154100000.0
2005-02-15 15:17:00,1.23288,1.23288,1.23275,1.23275,51000001.0
2005-02-15 15:18:00,1.23262,1.23276,1.23257,1.23268,58600000.0
2005-02-15 15:19:00,1.23266,1.23275,1.23259,1.23261,91899999.0
2005-02-15 15:20:00,1.2327,1.2327,1.23242,1.23242,124299999.0
2005-02-15 15:21:00,1.2322,1.2322,1.23205,1.23205,135200000.0
2005-02-15 15:22:00,1.23198,1.23215,1.23194,1.23212,126100004.0
2005-02-15 15:23:00,1.23216,1.23226,1.23209,1.23209,97300001.0
2005-02-15 15:24:00,1.23217,1.23227,1.23205,1.23227,113700004.0
2005-02-15 15:25:00,1.23228,1.23228,1.23194,1.23194,109800001.0
2005-02-15 15:26:00,1.23193,1.23201,1.23192,1.23199,66300002.0
2005-02-15 15:27:00,1.23198,1.23198,1.23186,1.23198,76700000.0
2005-02-15 15:28:00,1.23193,1.23203,1.23179,1.23192,132800000.0
2005-02-15 15:29:00,1.23225,1.2323,1.23212,1.23229,170000000.0
2005-02-15 15:30:00,1.2323,1.23243,1.23197,1.23197,39000000.0
2005-02-15 15:31:00,1.23184,1.23184,1.23132,1.23151,85399999.0
2005-02-15 15:32:00,1.23164,1.23164,1.23138,1.23145,78199999.0
2005-02-15 15:33:00,1.23162,1.23172,1.23144,1.23148,69399999.0
2005-02-15 15:34:00,1.23161,1.23224,1.23145,1.23224,50600000.0
2005-02-15 15:35:00,1.23261,1.23281,1.23223,1.23277,168700000.0
2005-02-15 15:36:00,1.23165,1.23285,1.23165,1.23246,159599997.0
2005-02-15 15:37:00,1.23247,1.23247,1.23232,1.23232,76999999.0
2005-02-15 15:38:00,1.23227,1.23239,1.23215,1.23215,55799998.0
2005-02-15 15:39:00,1.23199,1.23199,1.23143,1.2315,93100001.0
2005-02-15 15:40:00,1.23144,1.23144,1.23056,1.23056,53499999.0
2005-02-15 15:41:00,1.2303,1.23048,1.2303,1.23043,42299999.0
2005-02-15 15:42:00,1.2303,1.2303,1.22995,1.22995,68000001.0
2005-02-15 15:43:00,1.23005,1.23005,1.22995,1.22995,25500001.0
2005-02-15 15:44:00,1.2298,1.22997,1.2298,1.22992,163900003.0
2005-02-15 15:45:00,1.22994,1.23002,1.22983,1.22983,52600001.0
2005-02-15 15:46:00,1.2299,1.23024,1.2299,1.23015,81400002.0
2005-02-15 15:47:00,1.23012,1.23012,1.22986,1.22986,30300000.0
2005-02-15 15:48:00,1.22984,1.22989,1.2297,1.2298,156700000.0
2005-02-15 15:49:00,1.23002,1.23002,1.22988,1.22988,188499998.0
2005-02-15 15:50:00,1.22987,1.23,1.22974,1.22976,106100001.0
2005-02-15 15:51:00,1.22982,1.22985,1.22965,1.22965,165900001.0
2005-02-15 15:52:00,1.22971,1.22971,1.2294,1.2294,126599999.0
2005-02-15 15:53:00,1.22955,1.22955,1.22866,1.22866,89800001.0
2005-02-15 15:54:00,1.22833,1.22882,1.22833,1.22845,123799999.0
2005-02-15 15:55:00,1.22833,1.22856,1.22826,1.22848,93900001.0
2005-02-15 15:56:00,1.22874,1.22879,1.22852,1.22852,59399998.0
2005-02-15 15:57:00,1.22872,1.22903,1.22872,1.22898,118800001.0
2005-02-15 15:58:00,1.2296,1.2296,1.22906,1.2292,162899998.0
2005-02-15 15:59:00,1.22929,1.22942,1.22893,1.22894,140800000.0
2005-02-15 16:00:00,1.22947,1.23015,1.22947,1.23004,88600000.0
2005-02-15 16:01:00,1.22965,1.22965,1.2291,1.22925,95400000.0
2005-02-15 16:02:00,1.22923,1.22923,1.22891,1.22921,108599998.0
2005-02-15 16:03:00,1.22945,1.23001,1.22945,1.2299,182499999.0
2005-02-15 16:04:00,1.22989,1.23008,1.2298,1.23004,57100000.0
2005-02-15 16:05:00,1.23029,1.23045,1.23005,1.23015,69100000.0
2005-02-15 16:06:00,1.23024,1.23024,1.22976,1.22984,100400001.0
2005-02-15 16:07:00,1.2301,1.23057,1.2301,1.2304,82900002.0
2005-02-15 16:08:00,1.23052,1.23087,1.23044,1.2305,170500002.0
2005-02-15 16:09:00,1.23055,1.23061,1.23041,1.23046,167999999.0
2005-02-15 16:10:00,1.23067,1.2308,1.23054,1.23073,137699999.0
2005-02-15 16:11:00,1.23085,1.23133,1.23085,1.23121,122400000.0
2005-02-15 16:12:00,1.23132,1.23132,1.23097,1.23102,126000001.0
2005-02-15 16:13:00,1.23115,1.23115,1.23084,1.23104,26300000.0
2005-02-15 16:14:00,1.2309,1.23095,1.23073,1.23085,92900000.0
2005-02-15 16:15:00,1.23076,1.23076,1.2306,1.2306,18000000.0
2005-02-15 16:16:00,1.23055,1.23055,1.23006,1.23006,40600000.0
2005-02-15 16:17:00,1.23013,1.23013,1.22979,1.22979,38300000.0
2005-02-15 16:18:00,1.23002,1.23026,1.23002,1.2302,73100000.0
2005-02-15 16:19:00,1.23028,1.23078,1.23022,1.23076,158699999.0
2005-02-15 16:20:00,1.2309,1.23118,1.2309,1.23106,44099999.0
2005-02-15 16:21:00,1.23102,1.23102,1.23077,1.23088,76200000.0
2005-02-15 16:22:00,1.23106,1.23119,1.23096,1.23116,81500000.0
2005-02-15 16:23:00,1.23131,1.23186,1.23131,1.23142,111299998.0
2005-02-15 16:24:00,1.23179,1.23183,1.23153,1.23167,129900004.0
2005-02-15 16:25:00,1.23203,1.23271,1.23203,1.23258,73600000.0
2005-02-15 16:26:00,1.2324,1.23265,1.2323,1.23244,133200000.0
2005-02-15 16:27:00,1.23265,1.23356,1.23264,1.23346,46900000.0
2005-02-15 16:28:00,1.2333,1.23349,1.23294,1.23326,110799998.0
2005-02-15 16:29:00,1.2332,1.23386,1.2332,1.23351,145200001.0
2005-02-15 16:30:00,1.23335,1.23335,1.23297,1.23297,43400000.0
2005-02-15 16:31:00,1.2331,1.23347,1.23306,1.23341,118800000.0
2005-02-15 16:32:00,1.23328,1.23345,1.23309,1.23313,127600003.0
2005-02-15 16:33:00,1.23305,1.23331,1.23293,1.23312,174900000.0
2005-02-15 16:34:00,1.23314,1.23314,1.23212,1.23212,80099998.0
2005-02-15 16:35:00,1.2322,1.23245,1.2322,1.23236,41200000.0
2005-02-15 16:36:00,1.23255,1.23274,1.23244,1.2325,167700000.0
2005-02-15 16:37:00,1.23266,1.23296,1.23254,1.23296,133600002.0
2005-02-15 16:38:00,1.23304,1.23309,1.23275,1.23282,212800004.0
2005-02-15 16:39:00,1.23291,1.23313,1.23285,1.23303,197900004.0
2005-02-15 16:40:00,1.23304,1.23304,1.23286,1.23303,44600000.0
2005-02-15 16:41:00,1.23288,1.23293,1.23281,1.23293,88800001.0
2005-02-15 16:42:00,1.23296,1.2333,1.23296,1.23321,74500001.0
2005-02-15 16:43:00,1.23327,1.23339,1.23319,1.23337,75900003.0
2005-02-15 16:44:00,1.23345,1.2338,1.23331,1.23347,122099999.0
2005-02-15 16:45:00,1.23356,1.23367,1.23342,1.23348,117100001.0
2005-02-15 16:46:00,1.23342,1.23342,1.23325,1.23333,85999998.0
2005-02-15 16:47:00,1.23377,1.23397,1.23356,1.23388,111699999.0
2005-02-15 16:48:00,1.23398,1.23405,1.23381,1.23385,49400000.0
2005-02-15 16:49:00,1.2338,1.23433,1.2338,1.23417,156799997.0
2005-02-15 16:50:00,1.23405,1.23405,1.2339,1.23397,154400002.0
2005-02-15 16:51:00,1.23397,1.23397,1.23379,1.23388,60900000.0
2005-02-15 16:52:00,1.23385,1.23391,1.23377,1.23391,101800001.0
2005-02-15 16:53:00,1.23382,1.23435,1.23382,1.23424,80000000.0
2005-02-15 16:54:00,1.23467,1.23467,1.23406,1.23406,242800006.0
2005-02-15 16:55:00,1.23397,1.23404,1.23385,1.23385,78999997.0
2005-02-15 16:56:00,1.23388,1.23407,1.23382,1.23395,187899998.0
2005-02-15 16:57:00,1.2341,1.23437,1.2341,1.23428,82400003.0
2005-02-15 16:58:00,1.23422,1.23436,1.23405,1.23409,105200000.0
2005-02-15 16:59:00,1.23415,1.23437,1.2341,1.23433,114700002.0
2005-02-15 17:00:00,1.23459,1.23463,1.23441,1.23463,121500000.0
2005-02-15 17:01:00,1.23476,1.23476,1.23437,1.23448,61199998.0
2005-02-15 17:02:00,1.23495,1.23501,1.23478,1.23499,112200002.0
2005-02-15 17:03:00,1.23537,1.23552,1.2351,1.2352,162500004.0
2005-02-15 17:04:00,1.23503,1.23503,1.23477,1.2348,114699998.0
2005-02-15 17:05:00,1.23482,1.23492,1.23465,1.23481,91999999.0
2005-02-15 17:06:00,1.23486,1.23494,1.23474,1.23487,122600000.0
2005-02-15 17:07:00,1.23493,1.23506,1.2348,1.23506,69000002.0
2005-02-15 17:08:00,1.23501,1.23503,1.23473,1.23473,138400001.0
2005-02-15 17:09:00,1.23492,1.23496,1.2347,1.23483,152200002.0
2005-02-15 17:10:00,1.2348,1.23495,1.23474,1.23495,110900001.0
2005-02-15 17:11:00,1.23497,1.23509,1.23484,1.23497,135300001.0
2005-02-15 17:12:00,1.23498,1.23501,1.23484,1.23501,47999999.0
2005-02-15 17:13:00,1.23514,1.23535,1.23514,1.23532,164900001.0
2005-02-15 17:14:00,1.23533,1.23535,1.23521,1.23531,94699999.0
2005-02-15 17:15:00,1.23532,1.23533,1.23521,1.23532,136999998.0
2005-02-15 17:16:00,1.23535,1.23535,1.2352,1.2352,50700000.0
2005-02-15 17:17:00,1.23527,1.23527,1.23496,1.23502,117899999.0
2005-02-15 17:18:00,1.2351,1.23524,1.23497,1.23507,73000000.0
2005-02-15 17:19:00,1.23514,1.23514,1.23499,1.23499,27400001.0
2005-02-15 17:20:00,1.23506,1.23506,1.23496,1.23496,141199997.0
2005-02-15 17:21:00,1.23507,1.23515,1.23495,1.23495,97500001.0
2005-02-15 17:22:00,1.23505,1.23505,1.23489,1.23489,14500000.0
2005-02-15 17:23:00,1.23518,1.23518,1.23496,1.23501,60890000.0
2005-02-15 17:24:00,1.23516,1.23527,1.23503,1.23503,78099999.0
2005-02-15 17:25:00,1.23519,1.23525,1.23511,1.23525,121700000.0
2005-02-15 17:26:00,1.23528,1.23533,1.23517,1.23531,79899999.0
2005-02-15 17:27:00,1.23545,1.23547,1.23531,1.23531,123600002.0
2005-02-15 17:28:00,1.23537,1.23537,1.23512,1.23512,31100000.0
2005-02-15 17:29:00,1.23502,1.23504,1.23462,1.23462,94600002.0
2005-02-15 17:30:00,1.23462,1.23484,1.23462,1.23465,54900000.0
2005-02-15 17:31:00,1.23488,1.23488,1.2344,1.23448,113700000.0
2005-02-15 17:32:00,1.23447,1.23447,1.23425,1.2343,116000002.0
2005-02-15 17:33:00,1.234,1.234,1.23375,1.23375,50899998.0
2005-02-15 17:34:00,1.23402,1.23412,1.2337,1.23393,125500000.0
2005-02-15 17:35:00,1.23383,1.23461,1.23383,1.23455,74300000.0
2005-02-15 17:36:00,1.2348,1.23491,1.23452,1.23486,91199999.0
2005-02-15 17:37:00,1.23507,1.23515,1.2348,1.23481,95699999.0
2005-02-15 17:38:00,1.23498,1.23498,1.23442,1.23442,109199997.0
2005-02-15 17:39:00,1.23437,1.23448,1.23426,1.23426,107800002.0
2005-02-15 17:40:00,1.23425,1.23425,1.23397,1.23412,56200002.0
2005-02-15 17:41:00,1.23416,1.23444,1.23407,1.23407,146600003.0
2005-02-15 17:42:00,1.23405,1.23441,1.23405,1.23441,163900001.0
2005-02-15 17:43:00,1.23432,1.23432,1.234,1.234,71400003.0
2005-02-15 17:44:00,1.23385,1.23407,1.23383,1.234,121399998.0
2005-02-15 17:45:00,1.23417,1.23423,1.23405,1.2342,101299999.0
2005-02-15 17:46:00,1.23437,1.23465,1.23431,1.23465,44600000.0
2005-02-15 17:47:00,1.23482,1.23482,1.23447,1.23447,38800000.0
2005-02-15 17:48:00,1.23457,1.23457,1.23424,1.23448,176800001.0
2005-02-15 17:49:00,1.23446,1.23455,1.23431,1.23455,94799999.0
2005-02-15 17:50:00,1.23472,1.23475,1.23453,1.23462,81000000.0
2005-02-15 17:51:00,1.23463,1.23463,1.23437,1.23437,9000000.0
2005-02-15 17:52:00,1.23437,1.23462,1.23433,1.23454,121800001.0
2005-02-15 17:53:00,1.23445,1.23462,1.23445,1.23452,157900001.0
2005-02-15 17:54:00,1.23453,1.23484,1.23453,1.23479,143900000.0
2005-02-15 17:55:00,1.23482,1.23486,1.23473,1.23482,152700001.0
2005-02-15 17:56:00,1.23475,1.23482,1.23465,1.2347,112999999.0
2005-02-15 17:57:00,1.23479,1.23498,1.2347,1.2348,103700001.0
2005-02-15 17:58:00,1.23503,1.23512,1.23494,1.2351,96500001.0
2005-02-15 17:59:00,1.2352,1.23564,1.2352,1.23555,113400000.0
2005-02-15 18:00:00,1.23553,1.2357,1.23512,1.23553,134300000.0
2005-02-15 18:01:00,1.23576,1.23577,1.23524,1.23524,701200001.0
2005-02-15 18:02:00,1.23528,1.23542,1.23493,1.23502,999299997.0
2005-02-15 18:03:00,1.23507,1.23528,1.23491,1.23507,784900001.0
2005-02-15 18:04:00,1.23537,1.23537,1.23497,1.23499,705000005.0
2005-02-15 18:05:00,1.235,1.23516,1.2348,1.23496,1057000011.0
2005-02-15 18:06:00,1.23492,1.23505,1.23479,1.23499,619300008.0
2005-02-15 18:07:00,1.23499,1.2351,1.23488,1.23492,1262400003.0
2005-02-15 18:08:00,1.23505,1.23505,1.23477,1.2349,1179900014.0
2005-02-15 18:09:00,1.23492,1.23492,1.23459,1.23478,437199998.0
2005-02-15 18:10:00,1.23488,1.23501,1.2346,1.23461,706500008.0
2005-02-15 18:11:00,1.23484,1.23484,1.23448,1.23482,773400001.0
2005-02-15 18:12:00,1.2348,1.2348,1.23449,1.23449,156500001.0
2005-02-15 18:13:00,1.23453,1.23467,1.23451,1.23467,373499996.0
2005-02-15 18:14:00,1.23467,1.23487,1.23442,1.23445,479199997.0
2005-02-15 18:15:00,1.2345,1.23451,1.23418,1.23425,737199996.0
2005-02-15 18:16:00,1.23423,1.23426,1.234,1.23418,460500001.0
2005-02-15 18:17:00,1.23424,1.23424,1.23388,1.23405,1106300004.0
2005-02-15 18:18:00,1.23408,1.23414,1.23372,1.23372,528300000.0
2005-02-15 18:19:00,1.23409,1.23433,1.23384,1.23407,141300000.0
2005-02-15 18:20:00,1.23441,1.23441,1.2341,1.23415,714999997.0
2005-02-15 18:21:00,1.23419,1.2343,1.23377,1.23377,198500002.0
2005-02-15 18:22:00,1.23396,1.23396,1.23359,1.23367,177900002.0
2005-02-15 18:23:00,1.23353,1.23363,1.23293,1.2332,350500003.0
2005-02-15 18:24:00,1.23337,1.23341,1.23297,1.23309,545600003.0
2005-02-15 18:25:00,1.23305,1.2333,1.23301,1.23327,530100000.0
2005-02-15 18:26:00,1.23316,1.23316,1.23288,1.23288,886000008.0
2005-02-15 18:27:00,1.23277,1.23278,1.23221,1.23233,679799995.0
2005-02-15 18:28:00,1.23264,1.2327,1.2325,1.23253,530099997.0
2005-02-15 18:29:00,1.23273,1.23273,1.23221,1.23243,373400003.0
2005-02-15 18:30:00,1.23248,1.23253,1.23233,1.2325,863300001.0
2005-02-15 18:31:00,1.23258,1.23268,1.23249,1.2326,415099999.0
2005-02-15 18:32:00,1.23246,1.23261,1.23197,1.23197,378599998.0
2005-02-15 18:33:00,1.23202,1.23238,1.23202,1.23238,458599999.0
2005-02-15 18:34:00,1.23237,1.23237,1.23198,1.23217,385000003.0
2005-02-15 18:35:00,1.23216,1.23216,1.23172,1.23183,670000002.0
2005-02-15 18:36:00,1.23176,1.2319,1.23149,1.23154,315100000.0
2005-02-15 18:37:00,1.23184,1.23186,1.23163,1.23163,164699999.0
2005-02-15 18:38:00,1.23203,1.2322,1.23181,1.232,271400001.0
2005-02-15 18:39:00,1.23216,1.23237,1.23197,1.23237,163300003.0
2005-02-15 18:40:00,1.23235,1.23235,1.23208,1.2321,867200002.0
2005-02-15 18:41:00,1.23213,1.23238,1.23205,1.23223,301099996.0
2005-02-15 18:42:00,1.23205,1.23236,1.23193,1.23207,501599998.0
2005-02-15 18:43:00,1.23232,1.23232,1.23199,1.23199,436200001.0
2005-02-15 18:44:00,1.2321,1.23233,1.23197,1.23233,304299994.0
2005-02-15 18:45:00,1.23244,1.2325,1.23229,1.23245,349099996.0
2005-02-15 18:46:00,1.23251,1.23259,1.23235,1.23244,333300001.0
2005-02-15 18:47:00,1.23243,1.23263,1.23243,1.23263,12000000.0
2005-02-15 18:48:00,1.2327,1.23298,1.23251,1.23298,189800001.0
2005-02-15 18:49:00,1.23287,1.23297,1.2328,1.23297,94900001.0
2005-02-15 18:50:00,1.23313,1.23326,1.23304,1.23326,86499998.0
2005-02-15 18:51:00,1.23313,1.2334,1.23305,1.23305,206000003.0
2005-02-15 18:52:00,1.23327,1.23327,1.23304,1.23325,167199997.0
2005-02-15 18:53:00,1.23328,1.23347,1.23312,1.23333,462900000.0
2005-02-15 18:54:00,1.23333,1.23333,1.23318,1.23318,270699999.0
2005-02-15 18:55:00,1.23332,1.23333,1.23319,1.23319,494500008.0
2005-02-15 18:56:00,1.23322,1.23334,1.23315,1.23324,263200000.0
2005-02-15 18:57:00,1.2334,1.23351,1.23329,1.23329,347099999.0
2005-02-15 18:58:00,1.23352,1.23354,1.2334,1.2334,208600004.0
2005-02-15 18:59:00,1.23341,1.23346,1.23316,1.23316,616200001.0
2005-02-15 19:00:00,1.2333,1.2333,1.23315,1.23315,213000002.0
2005-02-15 19:01:00,1.23337,1.23344,1.23327,1.23327,158899998.0
2005-02-15 19:02:00,1.23322,1.23336,1.23315,1.2332,126900001.0
2005-02-15 19:03:00,1.23321,1.23324,1.23305,1.23305,456100001.0
2005-02-15 19:04:00,1.23321,1.23331,1.23315,1.23316,215399999.0
2005-02-15 19:05:00,1.23315,1.23321,1.23309,1.23314,268300002.0
2005-02-15 19:06:00,1.23319,1.23323,1.23306,1.23322,440199998.0
2005-02-15 19:07:00,1.23272,1.233,1.23192,1.23257,112899998.0
2005-02-15 19:08:00,1.2326,1.23288,1.23241,1.23288,550500004.0
2005-02-15 19:09:00,1.23291,1.23294,1.23266,1.23281,515289996.0
2005-02-15 19:10:00,1.23288,1.23295,1.23282,1.23288,96700000.0
2005-02-15 19:11:00,1.2329,1.23291,1.23271,1.23288,408900003.0
2005-02-15 19:12:00,1.23286,1.2329,1.23277,1.23278,265199998.0
2005-02-15 19:13:00,1.23275,1.23283,1.23252,1.23258,188400003.0
2005-02-15 19:14:00,1.23261,1.23267,1.23241,1.23249,325200003.0
2005-02-15 19:15:00,1.23243,1.23257,1.23242,1.23257,652200000.0
2005-02-15 19:16:00,1.2326,1.23265,1.23253,1.23253,216600001.0
2005-02-15 19:17:00,1.23269,1.2327,1.23249,1.23269,284100000.0
2005-02-15 19:18:00,1.23254,1.23295,1.23254,1.23286,495599998.0
2005-02-15 19:19:00,1.2326,1.23274,1.2326,1.2327,232700002.0
2005-02-15 19:20:00,1.23275,1.23275,1.23252,1.23263,227400001.0
2005-02-15 19:21:00,1.23272,1.23276,1.23264,1.23269,168399999.0
2005-02-15 19:22:00,1.2327,1.2327,1.23265,1.2327,191399998.0
2005-02-15 19:23:00,1.23252,1.23252,1.23245,1.23245,31499999.0
2005-02-15 19:24:00,1.23236,1.23255,1.23236,1.23255,32900000.0
2005-02-15 19:25:00,1.23259,1.2327,1.23257,1.23262,80500000.0
2005-02-15 19:26:00,1.23273,1.23285,1.23268,1.23285,155900002.0
2005-02-15 19:27:00,1.23277,1.23286,1.23267,1.23282,214500001.0
2005-02-15 19:28:00,1.23281,1.2329,1.23277,1.2328,121900001.0
2005-02-15 19:29:00,1.23271,1.23271,1.23238,1.23238,85100000.0
2005-02-15 19:30:00,1.23269,1.23269,1.23242,1.23265,166400002.0
2005-02-15 19:31:00,1.23268,1.23282,1.23265,1.23282,38600000.0
2005-02-15 19:32:00,1.2329,1.23294,1.23279,1.23294,135999998.0
2005-02-15 19:33:00,1.23276,1.23294,1.23261,1.23265,298200001.0
2005-02-15 19:34:00,1.23279,1.23285,1.23262,1.23282,112100001.0
2005-02-15 19:35:00,1.23288,1.23295,1.23282,1.23286,138999999.0
2005-02-15 19:36:00,1.23267,1.23284,1.23234,1.23278,181900002.0
2005-02-15 19:37:00,1.23282,1.23289,1.23263,1.23263,556099995.0
2005-02-15 19:38:00,1.2327,1.23281,1.23257,1.23257,218100000.0
2005-02-15 19:39:00,1.2326,1.2326,1.23215,1.23215,434399998.0
2005-02-15 19:40:00,1.23209,1.2327,1.23208,1.2327,325500001.0
2005-02-15 19:41:00,1.23267,1.23267,1.23253,1.23253,273700003.0
2005-02-15 19:42:00,1.23253,1.23281,1.23253,1.23262,279700001.0
2005-02-15 19:43:00,1.23287,1.23295,1.23274,1.23295,198600002.0
2005-02-15 19:44:00,1.23293,1.23293,1.23279,1.23283,92299999.0
2005-02-15 19:45:00,1.23259,1.23265,1.23234,1.23245,89999999.0
2005-02-15 19:46:00,1.23242,1.23257,1.23242,1.23254,62200000.0
2005-02-15 19:47:00,1.23186,1.23186,1.23144,1.23144,5200000.0
2005-02-15 19:48:00,1.2312,1.23144,1.23112,1.23144,70300001.0
2005-02-15 19:49:00,1.2314,1.2315,1.23132,1.23132,252399999.0
2005-02-15 19:50:00,1.23143,1.23164,1.23143,1.23162,26100000.0
2005-02-15 19:51:00,1.23158,1.23182,1.23153,1.23167,165600003.0
2005-02-15 19:52:00,1.23185,1.23248,1.23182,1.23235,173899997.0
2005-02-15 19:53:00,1.23235,1.23235,1.23213,1.23213,118300001.0
2005-02-15 19:54:00,1.23203,1.23203,1.23195,1.23198,51600001.0
2005-02-15 19:55:00,1.23213,1.23225,1.23206,1.23206,35000000.0
2005-02-15 19:56:00,1.23213,1.23213,1.23139,1.23139,172300003.0
2005-02-15 19:57:00,1.23133,1.23136,1.23101,1.23115,150799998.0
2005-02-15 19:58:00,1.23116,1.23116,1.23085,1.23085,118199999.0
2005-02-15 19:59:00,1.23093,1.23102,1.23078,1.23078,162700001.0
2005-02-15 20:00:00,1.23108,1.23108,1.231,1.231,73200002.0
2005-02-15 20:01:00,1.23113,1.2313,1.23102,1.23102,72600000.0
2005-02-15 20:02:00,1.23096,1.23096,1.23063,1.2307,169300001.0
2005-02-15 20:03:00,1.2308,1.2308,1.23059,1.23059,464600005.0
2005-02-15 20:04:00,1.23081,1.23084,1.23061,1.23061,141600003.0
2005-02-15 20:05:00,1.23068,1.2308,1.23053,1.23053,99299999.0
2005-02-15 20:06:00,1.23068,1.23073,1.23055,1.23055,138100003.0
2005-02-15 20:07:00,1.23047,1.23055,1.23033,1.23042,211500000.0
2005-02-15 20:08:00,1.23048,1.23054,1.23041,1.23054,305800000.0
2005-02-15 20:09:00,1.2305,1.23057,1.23043,1.23045,254900004.0
2005-02-15 20:10:00,1.23075,1.23077,1.23063,1.23067,94600000.0
2005-02-15 20:11:00,1.2305,1.2305,1.23041,1.23048,194800002.0
2005-02-15 20:12:00,1.2305,1.23055,1.23047,1.2305,461000003.0
2005-02-15 20:13:00,1.23088,1.23088,1.23056,1.23076,158100002.0
2005-02-15 20:14:00,1.23043,1.23051,1.23033,1.23033,62400001.0
2005-02-15 20:15:00,1.23032,1.23036,1.22993,1.22994,589400000.0
2005-02-15 20:16:00,1.2301,1.2301,1.22994,1.22997,633700001.0
2005-02-15 20:17:00,1.23005,1.23011,1.22982,1.22998,360599999.0
2005-02-15 20:18:00,1.22995,1.22995,1.22976,1.2299,132000000.0
2005-02-15 20:19:00,1.22995,1.23009,1.22991,1.23009,153499995.0
2005-02-15 20:20:00,1.23015,1.23024,1.23012,1.23012,329099999.0
2005-02-15 20:21:00,1.23011,1.23022,1.23008,1.23008,340300000.0
2005-02-15 20:22:00,1.23017,1.23018,1.22998,1.23007,442500000.0
2005-02-15 20:23:00,1.2301,1.23013,1.22993,1.22993,506000005.0
2005-02-15 20:24:00,1.23008,1.23008,1.22991,1.22995,325000003.0
2005-02-15 20:25:00,1.23,1.23001,1.22987,1.22987,197800002.0
2005-02-15 20:26:00,1.23001,1.23001,1.22984,1.22984,183200002.0
2005-02-15 20:27:00,1.22985,1.23004,1.22985,1.23,125299998.0
2005-02-15 20:28:00,1.23005,1.23015,1.23005,1.2301,580999996.0
2005-02-15 20:29:00,1.23004,1.23015,1.22995,1.23005,532399996.0
2005-02-15 20:30:00,1.23011,1.23026,1.23005,1.23019,159300001.0
2005-02-15 20:31:00,1.23025,1.23025,1.23015,1.23015,436999997.0
2005-02-15 20:32:00,1.23012,1.23027,1.23009,1.23027,350400000.0
2005-02-15 20:33:00,1.23026,1.23043,1.23025,1.23043,308700002.0
2005-02-15 20:34:00,1.23043,1.23048,1.23036,1.23043,79799999.0
2005-02-15 20:35:00,1.23072,1.23081,1.23055,1.23068,238800004.0
2005-02-15 20:36:00,1.23073,1.23087,1.2307,1.23087,320099998.0
2005-02-15 20:37:00,1.23085,1.23085,1.23065,1.23075,177300001.0
2005-02-15 20:38:00,1.23084,1.23123,1.23076,1.23106,277800000.0
2005-02-15 20:39:00,1.23104,1.23112,1.23037,1.23087,501800001.0
2005-02-15 20:40:00,1.23124,1.23127,1.23102,1.2312,310700002.0
2005-02-15 20:41:00,1.23132,1.23138,1.23127,1.23138,661000000.0
2005-02-15 20:42:00,1.23127,1.23127,1.23006,1.23006,427899993.0
2005-02-15 20:43:00,1.23099,1.23113,1.23018,1.23092,249600005.0
2005-02-15 20:44:00,1.23108,1.23118,1.231,1.23114,113799999.0
2005-02-15 20:45:00,1.23114,1.23122,1.23098,1.2311,172700000.0
2005-02-15 20:46:00,1.23125,1.23137,1.23124,1.23136,262300000.0
2005-02-15 20:47:00,1.23149,1.23168,1.23145,1.23145,273800006.0
2005-02-15 20:48:00,1.23181,1.23181,1.2315,1.2315,92200003.0
2005-02-15 20:49:00,1.23149,1.23188,1.23149,1.23151,360700001.0
2005-02-15 20:50:00,1.23163,1.23196,1.23159,1.23191,160100003.0
2005-02-15 20:51:00,1.23187,1.23187,1.23166,1.23167,135299999.0
2005-02-15 20:52:00,1.23163,1.23181,1.2316,1.23172,78400000.0
2005-02-15 20:53:00,1.23215,1.23215,1.23177,1.2321,221599999.0
2005-02-15 20:54:00,1.23187,1.23187,1.2317,1.23183,475300003.0
2005-02-15 20:55:00,1.23187,1.23187,1.23173,1.23174,122399998.0
2005-02-15 20:56:00,1.23188,1.23188,1.23166,1.23175,584400002.0
2005-02-15 20:57:00,1.23171,1.23187,1.23171,1.23175,409300001.0
2005-02-15 20:58:00,1.23189,1.23189,1.23166,1.23183,324300004.0
2005-02-15 20:59:00,1.23175,1.23187,1.23174,1.23183,243800003.0
2005-02-15 21:00:00,1.23186,1.23193,1.23169,1.23182,905000006.0
2005-02-15 21:01:00,1.23187,1.23213,1.23187,1.23199,719399999.0
2005-02-15 21:02:00,1.23195,1.232,1.23195,1.23195,139400000.0
2005-02-15 21:03:00,1.23202,1.23215,1.23163,1.23163,553799998.0
2005-02-15 21:04:00,1.23196,1.232,1.23186,1.23188,650000003.0
2005-02-15 21:05:00,1.23205,1.23208,1.2319,1.232,907890006.0
2005-02-15 21:06:00,1.23202,1.23202,1.23162,1.23162,149400000.0
2005-02-15 21:07:00,1.23166,1.23166,1.23135,1.23135,610500003.0
2005-02-15 21:08:00,1.23127,1.23127,1.231,1.23115,202399998.0
2005-02-15 21:09:00,1.23126,1.23127,1.23107,1.23108,97999999.0
2005-02-15 21:10:00,1.23118,1.23134,1.23105,1.23134,387599999.0
2005-02-15 21:11:00,1.23107,1.23138,1.23107,1.23121,369300001.0
2005-02-15 21:12:00,1.23139,1.2314,1.23128,1.23135,368700003.0
2005-02-15 21:13:00,1.23133,1.23133,1.23097,1.23097,413500002.0
2005-02-15 21:14:00,1.23112,1.23116,1.2311,1.2311,197200001.0
2005-02-15 21:15:00,1.2311,1.23114,1.23104,1.23109,74800000.0
2005-02-15 21:16:00,1.23105,1.23113,1.23098,1.23101,127100004.0
2005-02-15 21:17:00,1.2311,1.2311,1.23099,1.23103,105800003.0
2005-02-15 21:18:00,1.23107,1.23107,1.23095,1.23095,99499998.0
2005-02-15 21:19:00,1.23088,1.23103,1.23088,1.23095,118800002.0
2005-02-15 21:20:00,1.23097,1.23103,1.23097,1.23103,32300000.0
2005-02-15 21:21:00,1.23098,1.23098,1.23092,1.23092,4000000.0
2005-02-15 21:22:00,1.23089,1.231,1.23089,1.23096,63200001.0
2005-02-15 21:23:00,1.23127,1.23131,1.23092,1.23092,48299999.0
2005-02-15 21:24:00,1.2311,1.23116,1.231,1.231,90100002.0
2005-02-15 21:25:00,1.23112,1.2312,1.23109,1.23112,127699995.0
2005-02-15 21:26:00,1.23112,1.2312,1.23104,1.23104,113299996.0
2005-02-15 21:27:00,1.23103,1.23111,1.23103,1.23104,126099999.0
2005-02-15 21:28:00,1.23133,1.23134,1.23084,1.23134,368800002.0
2005-02-15 21:29:00,1.23102,1.23107,1.231,1.23103,102799999.0
2005-02-15 21:30:00,1.23107,1.23107,1.231,1.23102,108800001.0
2005-02-15 21:31:00,1.23102,1.23105,1.23094,1.23094,73300001.0
2005-02-15 21:32:00,1.23088,1.23088,1.23075,1.23088,169400003.0
2005-02-15 21:33:00,1.23102,1.23102,1.23084,1.23085,123800000.0
2005-02-15 21:34:00,1.23107,1.23107,1.23094,1.23094,149400001.0
2005-02-15 21:35:00,1.23098,1.23098,1.23092,1.23097,70600001.0
2005-02-15 21:36:00,1.23097,1.23097,1.23087,1.23087,76799998.0
2005-02-15 21:37:00,1.23105,1.23105,1.23092,1.23101,47399999.0
2005-02-15 21:38:00,1.231,1.23103,1.23092,1.23092,132400000.0
2005-02-15 21:39:00,1.23092,1.23098,1.2309,1.23092,446499991.0
2005-02-15 21:40:00,1.23097,1.23097,1.23077,1.23077,282200003.0
2005-02-15 21:41:00,1.23089,1.231,1.23089,1.23095,64900000.0
2005-02-15 21:42:00,1.23104,1.23104,1.23084,1.23084,79700000.0
2005-02-15 21:43:00,1.23083,1.23096,1.23083,1.2309,157000001.0
2005-02-15 21:44:00,1.2309,1.23115,1.2309,1.23112,77300001.0
2005-02-15 21:45:00,1.23098,1.23098,1.23091,1.23091,151400002.0
2005-02-15 21:46:00,1.231,1.23107,1.23094,1.23105,217100002.0
2005-02-15 21:47:00,1.23117,1.23117,1.23096,1.23098,90200001.0
2005-02-15 21:48:00,1.23095,1.23095,1.23077,1.2308,144500005.0
2005-02-15 21:49:00,1.23073,1.23078,1.23069,1.2307,93300000.0
2005-02-15 21:50:00,1.23065,1.23077,1.23065,1.23077,129800000.0
2005-02-15 21:51:00,1.23077,1.23077,1.23062,1.23062,204100003.0
2005-02-15 21:52:00,1.23063,1.23063,1.23043,1.2305,143499999.0
2005-02-15 21:53:00,1.23067,1.23071,1.23053,1.23053,203399997.0
2005-02-15 21:54:00,1.23051,1.23079,1.23042,1.23079,162900000.0
2005-02-15 21:55:00,1.2305,1.2305,1.23047,1.2305,89300002.0
2005-02-15 21:56:00,1.23055,1.23085,1.23055,1.23085,65100002.0
2005-02-15 21:57:00,1.23053,1.23068,1.2305,1.2306,124599998.0
2005-02-15 21:58:00,1.2306,1.23075,1.2306,1.23075,121700002.0
2005-02-15 21:59:00,1.23071,1.23086,1.23063,1.23086,194099999.0
2005-02-15 22:00:00,1.23105,1.23105,1.23083,1.23083,259499996.0
2005-02-15 22:01:00,1.23083,1.23083,1.23052,1.23052,142899999.0
2005-02-15 22:02:00,1.2308,1.23096,1.23057,1.23057,474800010.0
2005-02-15 22:03:00,1.23075,1.23084,1.23069,1.23072,177700003.0
2005-02-15 22:04:00,1.23091,1.23091,1.23072,1.23078,117499999.0
2005-02-15 22:05:00,1.23101,1.23106,1.23072,1.23072,57599999.0
2005-02-15 22:06:00,1.23093,1.23103,1.23088,1.23099,223700001.0
2005-02-15 22:07:00,1.231,1.23101,1.23079,1.23101,106700000.0
2005-02-15 22:08:00,1.23103,1.2311,1.23082,1.23082,84800002.0
2005-02-15 22:09:00,1.23108,1.23135,1.23095,1.23095,197300002.0
2005-02-15 22:10:00,1.23138,1.23138,1.23123,1.23126,74700000.0
2005-02-15 22:11:00,1.23123,1.23123,1.23107,1.23109,83000000.0
2005-02-15 22:12:00,1.23131,1.23137,1.23125,1.23137,124000001.0
2005-02-15 22:13:00,1.23135,1.23135,1.23127,1.23128,79299998.0
2005-02-15 22:14:00,1.23116,1.2315,1.23116,1.23128,39200000.0
2005-02-15 22:15:00,1.23135,1.23135,1.23116,1.23117,152000001.0
2005-02-15 22:16:00,1.23113,1.23113,1.23092,1.23092,100900002.0
2005-02-15 22:17:00,1.23096,1.23109,1.23086,1.231,40800001.0
2005-02-15 22:18:00,1.23073,1.23129,1.23073,1.23087,122199999.0
2005-02-15 22:19:00,1.23075,1.23085,1.23075,1.2308,20000000.0
2005-02-15 22:20:00,1.23075,1.23075,1.2305,1.2305,137799998.0
2005-02-15 22:21:00,1.23044,1.23049,1.23017,1.23017,202900004.0
2005-02-15 22:22:00,1.23041,1.23049,1.23035,1.23049,53100000.0
2005-02-15 22:23:00,1.23023,1.23034,1.23023,1.23023,117599998.0
2005-02-15 22:24:00,1.23036,1.23054,1.23031,1.23053,228100001.0
2005-02-15 22:25:00,1.23058,1.23058,1.23048,1.23048,72600000.0
2005-02-15 22:26:00,1.23039,1.23039,1.23036,1.23036,6000000.0
2005-02-15 22:27:00,1.2303,1.23035,1.2302,1.2302,418100003.0
2005-02-15 22:28:00,1.23018,1.23034,1.23018,1.23034,78300000.0
2005-02-15 22:29:00,1.23039,1.23048,1.23028,1.23033,274400001.0
2005-02-15 22:30:00,1.23039,1.23053,1.23039,1.23053,74900000.0
2005-02-15 22:31:00,1.2306,1.2306,1.23055,1.23055,38299999.0
2005-02-15 22:32:00,1.23055,1.2306,1.2305,1.23053,92900002.0
2005-02-15 22:33:00,1.23055,1.2306,1.23055,1.2306,218700000.0
2005-02-15 22:34:00,1.23065,1.23077,1.23053,1.23067,339200005.0
2005-02-15 22:35:00,1.23076,1.23106,1.23067,1.23105,150600002.0
2005-02-15 22:36:00,1.2307,1.2307,1.23065,1.23065,42400000.0
2005-02-15 22:37:00,1.23098,1.23098,1.23067,1.23078,124699999.0
2005-02-15 22:38:00,1.23067,1.2308,1.23067,1.2307,79500000.0
2005-02-15 22:39:00,1.23077,1.23086,1.23075,1.23075,155800003.0
2005-02-15 22:40:00,1.2308,1.2308,1.23057,1.23057,58800002.0
2005-02-15 22:41:00,1.23072,1.231,1.23072,1.23083,144999998.0
2005-02-15 22:42:00,1.2306,1.2306,1.2305,1.2305,10900000.0
2005-02-15 22:43:00,1.23055,1.23065,1.23045,1.23065,302000002.0
2005-02-15 22:44:00,1.23073,1.23085,1.23064,1.23065,139499999.0
2005-02-15 22:45:00,1.2307,1.23083,1.2307,1.2307,27900000.0
2005-02-15 22:46:00,1.23091,1.23091,1.23075,1.23082,56399999.0
2005-02-15 22:47:00,1.23087,1.23087,1.23078,1.23078,27899999.0
2005-02-15 22:48:00,1.23082,1.23088,1.23077,1.23077,132100000.0
2005-02-15 22:49:00,1.23083,1.23087,1.23079,1.23079,48700001.0
2005-02-15 22:50:00,1.23082,1.2309,1.23077,1.23077,63999998.0
2005-02-15 22:51:00,1.23087,1.23091,1.23081,1.23091,37500000.0
2005-02-15 22:52:00,1.23077,1.23077,1.23051,1.23054,128399999.0
2005-02-15 22:53:00,1.23073,1.23078,1.23056,1.23064,114699999.0
2005-02-15 22:54:00,1.2306,1.2306,1.23047,1.23047,65599998.0
2005-02-15 22:55:00,1.23062,1.2307,1.23049,1.23055,232300000.0
2005-02-15 22:56:00,1.23049,1.23049,1.23033,1.23033,60600000.0
2005-02-15 22:57:00,1.23028,1.23036,1.22996,1.22996,125200000.0
2005-02-15 22:58:00,1.23013,1.23013,1.22995,1.23008,150999999.0
2005-02-15 22:59:00,1.23007,1.2301,1.22983,1.22989,116700000.0
2005-02-15 23:00:00,1.22982,1.2302,1.22982,1.2301,78100000.0
2005-02-15 23:01:00,1.23007,1.23008,1.22993,1.22993,71800001.0
2005-02-15 23:02:00,1.22996,1.23002,1.2299,1.22993,125600000.0
2005-02-15 23:03:00,1.22981,1.22991,1.22978,1.22983,92900000.0
2005-02-15 23:04:00,1.22978,1.22985,1.22973,1.22985,45600000.0
2005-02-15 23:05:00,1.22992,1.22992,1.2297,1.22981,50600000.0
2005-02-15 23:06:00,1.22988,1.23,1.22986,1.22992,172799998.0
2005-02-15 23:07:00,1.22985,1.23006,1.22983,1.23,144600002.0
2005-02-15 23:08:00,1.23002,1.23021,1.23002,1.23012,47100000.0
2005-02-15 23:09:00,1.23032,1.23032,1.22966,1.22998,75499999.0
2005-02-15 23:10:00,1.22996,1.22996,1.22948,1.22983,92600001.0
2005-02-15 23:11:00,1.22995,1.23015,1.22995,1.23015,87900000.0
2005-02-15 23:12:00,1.23014,1.23014,1.23001,1.23012,187500000.0
2005-02-15 23:13:00,1.23015,1.23025,1.23012,1.23017,137400003.0
2005-02-15 23:14:00,1.23032,1.23032,1.23015,1.23021,105700001.0
2005-02-15 23:15:00,1.23048,1.23048,1.23038,1.2304,88500001.0
2005-02-15 23:16:00,1.2304,1.23042,1.23035,1.2304,80199999.0
2005-02-15 23:17:00,1.23035,1.23053,1.23035,1.23044,132300003.0
2005-02-15 23:18:00,1.2305,1.2305,1.2305,1.2305,2400000.0
2005-02-15 23:19:00,1.23058,1.23073,1.23058,1.23073,5900000.0
2005-02-15 23:20:00,1.2305,1.2305,1.23036,1.23036,120200001.0
2005-02-15 23:21:00,1.23047,1.23058,1.23047,1.23058,27100000.0
2005-02-15 23:22:00,1.23093,1.23093,1.23042,1.23047,134099999.0
2005-02-15 23:23:00,1.2306,1.23067,1.23055,1.23055,67800000.0
2005-02-15 23:24:00,1.23062,1.23065,1.23058,1.23065,54700000.0
2005-02-15 23:25:00,1.23078,1.23078,1.23065,1.23065,57900000.0
2005-02-15 23:26:00,1.23064,1.23065,1.23052,1.23054,79899998.0
2005-02-15 23:27:00,1.23048,1.23055,1.23029,1.23029,121800000.0
2005-02-15 23:28:00,1.2305,1.2305,1.2303,1.23036,123500000.0
2005-02-15 23:29:00,1.23038,1.23038,1.2303,1.2303,44799998.0
2005-02-15 23:30:00,1.23012,1.23021,1.23005,1.23021,55200001.0
2005-02-15 23:31:00,1.23023,1.23023,1.23017,1.23017,8900000.0
2005-02-15 23:32:00,1.23029,1.23029,1.23004,1.23004,109900000.0
2005-02-15 23:33:00,1.23002,1.23006,1.22974,1.22992,60200000.0
2005-02-15 23:34:00,1.22988,1.23012,1.22988,1.23007,133600001.0
2005-02-15 23:35:00,1.23006,1.23015,1.22995,1.22995,98200001.0
2005-02-15 23:36:00,1.22985,1.22988,1.22967,1.22985,100700001.0
2005-02-15 23:37:00,1.22995,1.23012,1.22985,1.23012,117199999.0
2005-02-15 23:38:00,1.22982,1.22995,1.22982,1.2299,97600002.0
2005-02-15 23:39:00,1.22987,1.2299,1.22987,1.2299,69399998.0
2005-02-15 23:40:00,1.23007,1.23012,1.2299,1.22991,196700001.0
2005-02-15 23:41:00,1.22997,1.23007,1.22984,1.22984,125300002.0
2005-02-15 23:42:00,1.22992,1.22999,1.22977,1.22988,89500000.0
2005-02-15 23:43:00,1.22986,1.22991,1.22976,1.22987,57600000.0
2005-02-15 23:44:00,1.22988,1.22997,1.22983,1.22989,145600000.0
2005-02-15 23:45:00,1.22988,1.23008,1.22988,1.22995,177900000.0
2005-02-15 23:46:00,1.22994,1.23015,1.22994,1.23,144700004.0
2005-02-15 23:47:00,1.23004,1.23016,1.22995,1.22995,79000001.0
2005-02-15 23:48:00,1.22995,1.22995,1.22984,1.22984,115400000.0
2005-02-15 23:49:00,1.22986,1.22993,1.22986,1.22992,103599999.0
2005-02-15 23:50:00,1.23026,1.23026,1.23012,1.23023,42900000.0
2005-02-15 23:51:00,1.23,1.23005,1.22993,1.22993,108299999.0
2005-02-15 23:52:00,1.22991,1.23003,1.22991,1.23002,24100000.0
2005-02-15 23:53:00,1.23008,1.23021,1.23002,1.23002,126900003.0
2005-02-15 23:54:00,1.23016,1.23018,1.23008,1.23018,86800000.0
2005-02-15 23:55:00,1.23005,1.23023,1.23002,1.23023,89700001.0
2005-02-15 23:56:00,1.23037,1.23037,1.23,1.23,84199999.0
2005-02-15 23:57:00,1.23015,1.23015,1.23015,1.23015,36300000.0
2005-02-15 23:58:00,1.23013,1.23018,1.23001,1.23008,34400000.0
2005-02-15 23:59:00,1.23022,1.23025,1.23005,1.23005,60899999.0
2005-02-16 00:00:00,1.23005,1.23005,1.23,1.23,28099999.0
2005-02-16 00:01:00,1.2302,1.2302,1.23002,1.23011,95800000.0
2005-02-16 00:02:00,1.23007,1.23041,1.22999,1.23041,145400003.0
2005-02-16 00:03:00,1.23035,1.23035,1.2302,1.23028,99300000.0
2005-02-16 00:04:00,1.23046,1.23046,1.23014,1.23027,103899998.0
2005-02-16 00:05:00,1.23038,1.23038,1.23024,1.23035,64999998.0
2005-02-16 00:06:00,1.23026,1.23042,1.23023,1.23042,158100000.0
2005-02-16 00:07:00,1.23032,1.23042,1.23027,1.23038,96000000.0
2005-02-16 00:08:00,1.23041,1.23041,1.23029,1.23034,118300000.0
2005-02-16 00:09:00,1.23035,1.23035,1.22978,1.22993,41900000.0
2005-02-16 00:10:00,1.23007,1.23036,1.23007,1.23007,135700002.0
2005-02-16 00:11:00,1.23003,1.23021,1.22989,1.23021,127300000.0
2005-02-16 00:12:00,1.23008,1.2301,1.22998,1.22998,87600000.0
2005-02-16 00:13:00,1.22998,1.23032,1.22997,1.23022,110000001.0
2005-02-16 00:14:00,1.23013,1.23039,1.23013,1.23023,110800000.0
2005-02-16 00:15:00,1.23033,1.23043,1.23024,1.23043,158600004.0
2005-02-16 00:16:00,1.23035,1.23035,1.23006,1.23014,93400002.0
2005-02-16 00:17:00,1.22997,1.23021,1.22989,1.23021,86200000.0
2005-02-16 00:18:00,1.23029,1.23029,1.22977,1.22977,80700001.0
2005-02-16 00:19:00,1.23021,1.23021,1.22994,1.23004,67899998.0
2005-02-16 00:20:00,1.22999,1.23001,1.22991,1.22991,48100000.0
2005-02-16 00:21:00,1.22997,1.23022,1.22984,1.22984,96900001.0
2005-02-16 00:22:00,1.22992,1.22999,1.22988,1.22989,74900000.0
2005-02-16 00:23:00,1.22994,1.23009,1.22994,1.23005,129900002.0
2005-02-16 00:24:00,1.22983,1.23031,1.22983,1.23031,72999999.0
2005-02-16 00:25:00,1.22997,1.23005,1.22993,1.23,24700000.0
2005-02-16 00:26:00,1.23002,1.23006,1.22997,1.22997,80599998.0
2005-02-16 00:27:00,1.22986,1.23034,1.22986,1.23034,111799999.0
2005-02-16 00:28:00,1.23002,1.23008,1.22999,1.23008,53700001.0
2005-02-16 00:29:00,1.23007,1.23015,1.23005,1.23005,60300000.0
2005-02-16 00:30:00,1.23,1.23002,1.22988,1.22996,128200002.0
2005-02-16 00:31:00,1.23,1.23023,1.2298,1.23018,65600001.0
2005-02-16 00:32:00,1.23002,1.23003,1.22995,1.22995,127100002.0
2005-02-16 00:33:00,1.23001,1.23001,1.22997,1.22997,33500000.0
2005-02-16 00:34:00,1.22998,1.23005,1.22992,1.23002,73200001.0
2005-02-16 00:35:00,1.22999,1.23011,1.22992,1.22992,32000000.0
2005-02-16 00:36:00,1.22991,1.23024,1.22991,1.23012,128499999.0
2005-02-16 00:37:00,1.23028,1.23035,1.23028,1.23035,35599999.0
2005-02-16 00:38:00,1.23022,1.23025,1.23017,1.23019,103999999.0
2005-02-16 00:39:00,1.23061,1.23061,1.23022,1.23022,98100000.0
2005-02-16 00:40:00,1.23018,1.23029,1.23018,1.23029,85000000.0
2005-02-16 00:41:00,1.23026,1.23029,1.23026,1.23029,32400000.0
2005-02-16 00:42:00,1.23025,1.23025,1.2302,1.2302,33199998.0
2005-02-16 00:43:00,1.23044,1.23088,1.23043,1.23088,113799999.0
2005-02-16 00:44:00,1.23027,1.2304,1.23023,1.23023,97600001.0
2005-02-16 00:45:00,1.23026,1.23047,1.23026,1.23047,63600002.0
2005-02-16 00:46:00,1.23062,1.23062,1.23046,1.23062,89500000.0
2005-02-16 00:47:00,1.2305,1.23055,1.23042,1.2305,55200000.0
2005-02-16 00:48:00,1.2305,1.23055,1.23045,1.23055,57800002.0
2005-02-16 00:49:00,1.23086,1.23086,1.2307,1.2307,70300001.0
2005-02-16 00:50:00,1.23055,1.23055,1.23047,1.2305,125000002.0
2005-02-16 00:51:00,1.23058,1.23084,1.23058,1.23072,77000002.0
2005-02-16 00:52:00,1.2305,1.2305,1.23045,1.23045,62400001.0
2005-02-16 00:53:00,1.23067,1.23084,1.23067,1.23084,8800000.0
2005-02-16 00:54:00,1.23055,1.23055,1.23045,1.23052,64300000.0
2005-02-16 00:55:00,1.2305,1.23055,1.23045,1.23045,78699999.0
2005-02-16 00:56:00,1.2307,1.23081,1.2305,1.23081,73400001.0
2005-02-16 00:57:00,1.2305,1.23055,1.23042,1.23052,153699999.0
2005-02-16 00:58:00,1.23086,1.23096,1.23086,1.2309,99300003.0
2005-02-16 00:59:00,1.2305,1.23055,1.2305,1.2305,60099998.0
2005-02-16 01:00:00,1.23092,1.23099,1.23078,1.23083,32800000.0
2005-02-16 01:01:00,1.23065,1.23074,1.23041,1.23041,25500000.0
2005-02-16 01:02:00,1.23077,1.23089,1.2305,1.2306,77500000.0
2005-02-16 01:03:00,1.23045,1.23049,1.2304,1.23044,100699999.0
2005-02-16 01:04:00,1.23035,1.23075,1.23035,1.23075,98599999.0
2005-02-16 01:05:00,1.23081,1.23081,1.23057,1.23063,67600000.0
2005-02-16 01:06:00,1.23063,1.23095,1.2306,1.2309,76200002.0
2005-02-16 01:07:00,1.23064,1.23066,1.23064,1.23066,25000001.0
2005-02-16 01:08:00,1.23077,1.231,1.23062,1.231,106000000.0
2005-02-16 01:09:00,1.23075,1.23075,1.23075,1.23075,11900000.0
2005-02-16 01:10:00,1.23072,1.23072,1.23072,1.23072,17700001.0
2005-02-16 01:11:00,1.2307,1.23095,1.23061,1.23095,132199997.0
2005-02-16 01:12:00,1.2307,1.2307,1.2307,1.2307,4000000.0
2005-02-16 01:13:00,1.23073,1.23092,1.23073,1.23075,118800002.0
2005-02-16 01:14:00,1.23065,1.23065,1.23065,1.23065,17700000.0
2005-02-16 01:15:00,1.2307,1.2307,1.23065,1.23065,23800000.0
2005-02-16 01:16:00,1.23106,1.23106,1.23097,1.23097,75099999.0
2005-02-16 01:17:00,1.2307,1.2307,1.23065,1.2307,68199999.0
2005-02-16 01:18:00,1.23075,1.23075,1.23075,1.23075,23299999.0
2005-02-16 01:19:00,1.23101,1.23104,1.23073,1.23073,96300000.0
2005-02-16 01:20:00,1.23062,1.2307,1.23062,1.2307,38100000.0
2005-02-16 01:21:00,1.2307,1.23075,1.2306,1.2306,58700002.0
2005-02-16 01:22:00,1.23067,1.23073,1.23067,1.23073,10500000.0
2005-02-16 01:23:00,1.2307,1.23094,1.2307,1.2309,263400003.0
2005-02-16 01:24:00,1.23067,1.23073,1.23046,1.23046,76400000.0
2005-02-16 01:25:00,1.23051,1.23061,1.23048,1.23061,85399999.0
2005-02-16 01:26:00,1.23063,1.23093,1.2305,1.23093,99600000.0
2005-02-16 01:27:00,1.23061,1.23061,1.2305,1.2305,54800002.0
2005-02-16 01:28:00,1.23062,1.23062,1.23061,1.23061,15800000.0
2005-02-16 01:29:00,1.23084,1.23099,1.23076,1.23076,158200000.0
2005-02-16 01:30:00,1.23062,1.23065,1.23062,1.23065,23900000.0
2005-02-16 01:31:00,1.23095,1.23095,1.23083,1.23085,37200000.0
2005-02-16 01:32:00,1.2307,1.23075,1.2307,1.23075,4800000.0
2005-02-16 01:33:00,1.23064,1.23064,1.23052,1.23052,49400000.0
2005-02-16 01:34:00,1.22968,1.23039,1.22968,1.23014,144300000.0
2005-02-16 01:35:00,1.22985,1.23,1.22985,1.23,15300000.0
2005-02-16 01:36:00,1.23032,1.23053,1.23011,1.23011,90800001.0
2005-02-16 01:37:00,1.23069,1.23071,1.23062,1.23066,104800002.0
2005-02-16 01:38:00,1.23003,1.23052,1.23003,1.23029,127399997.0
2005-02-16 01:39:00,1.23046,1.23059,1.23037,1.23046,93000002.0
2005-02-16 01:40:00,1.23066,1.23083,1.23044,1.23044,65099997.0
2005-02-16 01:41:00,1.23068,1.23068,1.23059,1.23059,46199999.0
2005-02-16 01:42:00,1.23057,1.23057,1.23036,1.23043,120000001.0
2005-02-16 01:43:00,1.23053,1.23061,1.23041,1.23061,87600002.0
2005-02-16 01:44:00,1.23059,1.23069,1.23054,1.23059,91200002.0
2005-02-16 01:45:00,1.23057,1.23063,1.23057,1.23063,38700001.0
2005-02-16 01:46:00,1.23088,1.23088,1.23074,1.23074,107100000.0
2005-02-16 01:47:00,1.23065,1.23094,1.23065,1.2307,151099999.0
2005-02-16 01:48:00,1.23069,1.23093,1.23068,1.23093,25600000.0
2005-02-16 01:49:00,1.23125,1.23125,1.2308,1.2308,30500000.0
2005-02-16 01:50:00,1.23094,1.23098,1.23094,1.23098,20900000.0
2005-02-16 01:51:00,1.23096,1.23096,1.23081,1.23081,80000001.0
2005-02-16 01:52:00,1.23082,1.23092,1.23078,1.23092,18500000.0
2005-02-16 01:53:00,1.23087,1.23112,1.23085,1.23112,116800001.0
2005-02-16 01:54:00,1.2309,1.2309,1.23085,1.2309,25200000.0
2005-02-16 01:55:00,1.2308,1.23095,1.2308,1.23095,28100000.0
2005-02-16 01:56:00,1.23083,1.23083,1.23077,1.23077,3200000.0
2005-02-16 01:57:00,1.2308,1.23091,1.23075,1.23084,162700000.0
2005-02-16 01:58:00,1.23114,1.23114,1.23101,1.23114,58999999.0
2005-02-16 01:59:00,1.23075,1.23086,1.23061,1.23072,127400001.0
2005-02-16 02:00:00,1.23085,1.23094,1.23065,1.23077,165400000.0
2005-02-16 02:01:00,1.23092,1.23098,1.23059,1.23059,98299998.0
2005-02-16 02:02:00,1.23112,1.23122,1.23108,1.23112,179799999.0
2005-02-16 02:03:00,1.23099,1.23127,1.23076,1.23076,49300000.0
2005-02-16 02:04:00,1.23093,1.23177,1.23093,1.23176,34300000.0
2005-02-16 02:05:00,1.23189,1.23189,1.23165,1.23185,133799999.0
2005-02-16 02:06:00,1.23185,1.23201,1.2317,1.23201,85700001.0
2005-02-16 02:07:00,1.23209,1.2321,1.23174,1.23174,94500000.0
2005-02-16 02:08:00,1.23178,1.23209,1.23178,1.23189,98100002.0
2005-02-16 02:09:00,1.23202,1.23214,1.23187,1.23187,101900002.0
2005-02-16 02:10:00,1.23216,1.23258,1.23204,1.23258,106000001.0
2005-02-16 02:11:00,1.23253,1.23258,1.2322,1.23258,63500001.0
2005-02-16 02:12:00,1.2324,1.2324,1.23179,1.23179,77000001.0
2005-02-16 02:13:00,1.23163,1.232,1.23159,1.23159,89399999.0
2005-02-16 02:14:00,1.2319,1.23212,1.23178,1.23184,196299999.0
2005-02-16 02:15:00,1.23233,1.23267,1.23226,1.23267,92600000.0
2005-02-16 02:16:00,1.23208,1.23215,1.232,1.23203,37900000.0
2005-02-16 02:17:00,1.23216,1.23221,1.23216,1.23221,8900000.0
2005-02-16 02:18:00,1.23242,1.23262,1.23242,1.2326,45900000.0
2005-02-16 02:19:00,1.23222,1.23232,1.2322,1.2323,185100000.0
2005-02-16 02:20:00,1.2324,1.23264,1.23222,1.23264,124800001.0
2005-02-16 02:21:00,1.23227,1.23236,1.23219,1.23219,133100000.0
2005-02-16 02:22:00,1.23223,1.23242,1.23223,1.23242,157500001.0
2005-02-16 02:23:00,1.23244,1.23265,1.23244,1.2325,53700000.0
2005-02-16 02:24:00,1.2324,1.2324,1.23235,1.23235,44200000.0
2005-02-16 02:25:00,1.23233,1.23233,1.23223,1.23227,70100000.0
2005-02-16 02:26:00,1.23197,1.23233,1.23184,1.23233,50300001.0
2005-02-16 02:27:00,1.23214,1.23214,1.23195,1.23214,141499997.0
2005-02-16 02:28:00,1.23214,1.23214,1.23196,1.23196,25500000.0
2005-02-16 02:29:00,1.23163,1.23178,1.23137,1.23137,144200001.0
2005-02-16 02:30:00,1.23187,1.23187,1.23155,1.23155,157799999.0
2005-02-16 02:31:00,1.23172,1.23209,1.23171,1.23171,64699999.0
2005-02-16 02:32:00,1.23184,1.23184,1.23156,1.23156,54900001.0
2005-02-16 02:33:00,1.23192,1.23211,1.2319,1.23211,63100000.0
2005-02-16 02:34:00,1.2316,1.23176,1.23145,1.23157,93600000.0
2005-02-16 02:35:00,1.23165,1.23165,1.23155,1.23155,7000000.0
2005-02-16 02:36:00,1.23153,1.23153,1.23137,1.23137,47999999.0
2005-02-16 02:37:00,1.23146,1.23146,1.23144,1.23144,58800000.0
2005-02-16 02:38:00,1.23167,1.2318,1.23158,1.2318,87600001.0
2005-02-16 02:39:00,1.23178,1.23196,1.23178,1.23181,186100004.0
2005-02-16 02:40:00,1.23219,1.23239,1.23206,1.23218,91300000.0
2005-02-16 02:41:00,1.23187,1.23188,1.23187,1.23188,23100000.0
2005-02-16 02:42:00,1.23195,1.23195,1.23189,1.2319,44700001.0
2005-02-16 02:43:00,1.23191,1.23191,1.23174,1.23187,144000003.0
2005-02-16 02:44:00,1.23174,1.23174,1.23171,1.23171,29000000.0
2005-02-16 02:45:00,1.23163,1.23181,1.23163,1.23181,56900000.0
2005-02-16 02:46:00,1.23175,1.23175,1.23175,1.23175,24100000.0
2005-02-16 02:47:00,1.23171,1.23171,1.23162,1.23162,27700000.0
2005-02-16 02:48:00,1.23179,1.23192,1.23174,1.23185,172500001.0
2005-02-16 02:49:00,1.23189,1.23217,1.23189,1.23212,178900001.0
2005-02-16 02:50:00,1.23195,1.23195,1.23177,1.23177,65000002.0
2005-02-16 02:51:00,1.2322,1.2322,1.23194,1.23195,141500001.0
2005-02-16 02:52:00,1.23187,1.23188,1.23187,1.23188,28600000.0
2005-02-16 02:53:00,1.2318,1.23187,1.23172,1.23187,69000000.0
2005-02-16 02:54:00,1.2319,1.2319,1.23171,1.23177,145000005.0
2005-02-16 02:55:00,1.23183,1.23199,1.23173,1.23173,136700001.0
2005-02-16 02:56:00,1.23201,1.23201,1.23194,1.23194,70000000.0
2005-02-16 02:57:00,1.23192,1.23196,1.23189,1.23192,75000001.0
2005-02-16 02:58:00,1.2317,1.2317,1.23165,1.23165,29500000.0
2005-02-16 02:59:00,1.23157,1.23179,1.23127,1.23127,122800000.0
2005-02-16 03:00:00,1.23137,1.23178,1.23137,1.23178,19500000.0
2005-02-16 03:01:00,1.23192,1.23195,1.23181,1.23195,60600000.0
2005-02-16 03:02:00,1.23189,1.23189,1.23171,1.23178,97600000.0
2005-02-16 03:03:00,1.23175,1.23187,1.23167,1.23187,56400001.0
2005-02-16 03:04:00,1.23188,1.23188,1.23158,1.23158,180899997.0
2005-02-16 03:05:00,1.23183,1.23208,1.23183,1.23194,103100001.0
2005-02-16 03:06:00,1.23161,1.23182,1.23161,1.23182,39899999.0
2005-02-16 03:07:00,1.23189,1.23201,1.23175,1.23175,125900002.0
2005-02-16 03:08:00,1.23225,1.23225,1.232,1.232,58200001.0
2005-02-16 03:09:00,1.23215,1.23226,1.2318,1.2318,80500002.0
2005-02-16 03:10:00,1.23174,1.23215,1.23174,1.23215,67200001.0
2005-02-16 03:11:00,1.23205,1.23231,1.23196,1.23228,189000003.0
2005-02-16 03:12:00,1.2322,1.2322,1.23187,1.23193,64299999.0
2005-02-16 03:13:00,1.23192,1.23192,1.2317,1.23185,143699999.0
2005-02-16 03:14:00,1.2319,1.23195,1.23185,1.23185,51400000.0
2005-02-16 03:15:00,1.23185,1.2319,1.23183,1.23183,38700000.0
2005-02-16 03:16:00,1.23221,1.23237,1.23221,1.23237,13600000.0
2005-02-16 03:17:00,1.23192,1.23195,1.23185,1.23185,70800001.0
2005-02-16 03:18:00,1.23188,1.23231,1.23188,1.23208,157500002.0
2005-02-16 03:19:00,1.23181,1.23181,1.23176,1.23176,52699998.0
2005-02-16 03:20:00,1.23182,1.23183,1.23182,1.23183,7500000.0
2005-02-16 03:21:00,1.2322,1.2322,1.23198,1.23199,72400000.0
2005-02-16 03:22:00,1.2319,1.2319,1.23182,1.2319,68500000.0
2005-02-16 03:23:00,1.23211,1.23217,1.23192,1.23192,92199999.0
2005-02-16 03:24:00,1.23187,1.2319,1.23187,1.2319,4800000.0
2005-02-16 03:25:00,1.2319,1.23195,1.23185,1.23193,109100002.0
2005-02-16 03:26:00,1.23216,1.23216,1.23197,1.232,113700003.0
2005-02-16 03:27:00,1.23199,1.23207,1.23177,1.23177,68300000.0
2005-02-16 03:28:00,1.23176,1.23228,1.23176,1.23194,95700000.0
2005-02-16 03:29:00,1.23202,1.23215,1.23183,1.23198,85800000.0
2005-02-16 03:30:00,1.23234,1.23234,1.23172,1.23172,141800003.0
2005-02-16 03:31:00,1.23181,1.23226,1.23181,1.23226,91700003.0
2005-02-16 03:32:00,1.2323,1.2323,1.2323,1.2323,8000000.0
2005-02-16 03:33:00,1.23235,1.23235,1.23211,1.23211,96699999.0
2005-02-16 03:34:00,1.23246,1.23251,1.23224,1.23224,49300000.0
2005-02-16 03:35:00,1.23248,1.23252,1.23238,1.23252,60500000.0
2005-02-16 03:36:00,1.23227,1.23252,1.23227,1.2323,35400000.0
2005-02-16 03:37:00,1.23252,1.23257,1.23184,1.23188,131500001.0
2005-02-16 03:38:00,1.23206,1.23247,1.23206,1.23233,102700000.0
2005-02-16 03:39:00,1.23268,1.2327,1.23235,1.23235,140900002.0
2005-02-16 03:40:00,1.23234,1.23264,1.23234,1.2326,57700000.0
2005-02-16 03:41:00,1.2326,1.23269,1.23243,1.23269,78600001.0
2005-02-16 03:42:00,1.23265,1.2327,1.23265,1.2327,50800000.0
2005-02-16 03:43:00,1.23275,1.23275,1.23262,1.23262,126500002.0
2005-02-16 03:44:00,1.2327,1.2327,1.23263,1.23263,39800000.0
2005-02-16 03:45:00,1.23261,1.23261,1.2323,1.23258,17800000.0
2005-02-16 03:46:00,1.23266,1.23267,1.23266,1.23267,45400000.0
2005-02-16 03:47:00,1.23263,1.23263,1.23255,1.2326,127499999.0
2005-02-16 03:48:00,1.23255,1.23272,1.23232,1.23232,166600002.0
2005-02-16 03:49:00,1.23231,1.23244,1.23231,1.23242,118900001.0
2005-02-16 03:50:00,1.23238,1.23242,1.23238,1.23242,55500000.0
2005-02-16 03:51:00,1.23235,1.23245,1.23221,1.23245,65099998.0
2005-02-16 03:52:00,1.23275,1.23275,1.23209,1.23217,142700002.0
2005-02-16 03:53:00,1.23255,1.23255,1.23245,1.23255,87800000.0
2005-02-16 03:54:00,1.2325,1.2325,1.23245,1.2325,84900001.0
2005-02-16 03:55:00,1.23243,1.23267,1.23219,1.23267,148899999.0
2005-02-16 03:56:00,1.23239,1.23242,1.23228,1.23228,10900000.0
2005-02-16 03:57:00,1.23234,1.23244,1.23234,1.23236,103600001.0
2005-02-16 03:58:00,1.23249,1.23266,1.23248,1.23259,50200001.0
2005-02-16 03:59:00,1.23227,1.23246,1.23227,1.2324,47300001.0
2005-02-16 04:00:00,1.23205,1.23266,1.23205,1.23257,79700000.0
2005-02-16 04:01:00,1.23255,1.23255,1.23242,1.23242,14400000.0
2005-02-16 04:02:00,1.23252,1.23258,1.23252,1.23258,16000000.0
2005-02-16 04:03:00,1.23243,1.23243,1.2318,1.23202,86090000.0
2005-02-16 04:04:00,1.23222,1.23222,1.23208,1.23208,24200000.0
2005-02-16 04:05:00,1.23202,1.23237,1.23197,1.23197,182399999.0
2005-02-16 04:06:00,1.23212,1.23212,1.23202,1.2321,66299999.0
2005-02-16 04:07:00,1.232,1.23237,1.23185,1.23237,64300002.0
2005-02-16 04:08:00,1.23257,1.2326,1.23235,1.23245,100099997.0
2005-02-16 04:09:00,1.23252,1.23255,1.2325,1.23252,25900000.0
2005-02-16 04:10:00,1.2325,1.2325,1.2324,1.2325,110599998.0
2005-02-16 04:11:00,1.23215,1.23215,1.232,1.232,43200000.0
2005-02-16 04:12:00,1.23183,1.2324,1.23179,1.23179,151700004.0
2005-02-16 04:13:00,1.23268,1.2327,1.23248,1.2327,67200000.0
2005-02-16 04:14:00,1.23179,1.23268,1.23179,1.23268,86699999.0
2005-02-16 04:15:00,1.23279,1.23279,1.23271,1.23277,30200000.0
2005-02-16 04:16:00,1.2324,1.2324,1.23215,1.23215,19800000.0
2005-02-16 04:17:00,1.23235,1.23268,1.23221,1.23268,83200001.0
2005-02-16 04:18:00,1.23188,1.23211,1.23181,1.23181,34100000.0
2005-02-16 04:19:00,1.23235,1.23245,1.2322,1.2322,16000000.0
2005-02-16 04:20:00,1.23245,1.23245,1.2324,1.2324,27900000.0
2005-02-16 04:21:00,1.23233,1.23233,1.23222,1.23223,105600002.0
2005-02-16 04:22:00,1.2325,1.23251,1.23222,1.23227,81400000.0
2005-02-16 04:23:00,1.2321,1.2321,1.23147,1.23175,67100000.0
2005-02-16 04:24:00,1.23145,1.23145,1.23028,1.23133,133600003.0
2005-02-16 04:25:00,1.23176,1.23214,1.23176,1.23202,142900003.0
2005-02-16 04:26:00,1.23199,1.23212,1.23199,1.23204,147100000.0
2005-02-16 04:27:00,1.23233,1.23251,1.23216,1.23251,97300001.0
2005-02-16 04:28:00,1.232,1.23233,1.232,1.23207,150799997.0
2005-02-16 04:29:00,1.23217,1.23234,1.23217,1.23233,101800002.0
2005-02-16 04:30:00,1.23241,1.23254,1.23228,1.23232,51100000.0
2005-02-16 04:31:00,1.23265,1.23265,1.23255,1.2326,27200000.0
2005-02-16 04:32:00,1.23252,1.23263,1.23252,1.2326,8000000.0
2005-02-16 04:33:00,1.23255,1.2326,1.2325,1.23255,106800001.0
2005-02-16 04:34:00,1.23258,1.2326,1.2325,1.23253,74200001.0
2005-02-16 04:35:00,1.2327,1.23284,1.23238,1.2325,122500000.0
2005-02-16 04:36:00,1.23253,1.23253,1.23231,1.23231,61499999.0
2005-02-16 04:37:00,1.23221,1.23232,1.23182,1.23182,102899999.0
2005-02-16 04:38:00,1.23174,1.23195,1.23174,1.23175,97500002.0
2005-02-16 04:39:00,1.23179,1.23189,1.23179,1.23189,37100001.0
2005-02-16 04:40:00,1.23203,1.23211,1.23184,1.23184,28500000.0
2005-02-16 04:41:00,1.2319,1.23209,1.2319,1.23199,88300002.0
2005-02-16 04:42:00,1.232,1.232,1.232,1.232,19099999.0
2005-02-16 04:43:00,1.23208,1.23225,1.23196,1.23225,118999996.0
2005-02-16 04:44:00,1.23193,1.23206,1.2318,1.23187,128300002.0
2005-02-16 04:45:00,1.23193,1.23199,1.23181,1.23198,120600001.0
2005-02-16 04:46:00,1.2321,1.23212,1.23205,1.2321,99899999.0
2005-02-16 04:47:00,1.23207,1.23229,1.23194,1.23194,92600000.0
2005-02-16 04:48:00,1.23205,1.23229,1.23193,1.23229,39900000.0
2005-02-16 04:49:00,1.23194,1.23203,1.2317,1.2317,111800000.0
2005-02-16 04:50:00,1.23195,1.23215,1.23181,1.23181,126700000.0
2005-02-16 04:51:00,1.23205,1.23217,1.2318,1.2318,76000000.0
2005-02-16 04:52:00,1.23185,1.23209,1.23179,1.23179,100300001.0
2005-02-16 04:53:00,1.23176,1.23218,1.23176,1.23218,63900001.0
2005-02-16 04:54:00,1.23225,1.23225,1.23204,1.23204,15500000.0
2005-02-16 04:55:00,1.23202,1.23221,1.23202,1.23207,49300000.0
2005-02-16 04:56:00,1.23222,1.23222,1.2321,1.2321,67200000.0
2005-02-16 04:57:00,1.23207,1.23222,1.23181,1.23181,67900000.0
2005-02-16 04:58:00,1.23175,1.23184,1.23173,1.23175,68600001.0
2005-02-16 04:59:00,1.2317,1.2319,1.2317,1.23171,111500001.0
2005-02-16 05:00:00,1.23181,1.23181,1.23179,1.23179,31999999.0
2005-02-16 05:01:00,1.23203,1.23205,1.2319,1.23205,77900002.0
2005-02-16 05:02:00,1.232,1.23208,1.23192,1.232,158800004.0
2005-02-16 05:03:00,1.2319,1.2319,1.23187,1.23187,14000000.0
2005-02-16 05:04:00,1.23185,1.23201,1.23175,1.23175,72500001.0
2005-02-16 05:05:00,1.23185,1.2319,1.23141,1.2319,64799999.0
2005-02-16 05:06:00,1.23173,1.23191,1.23173,1.23174,85300000.0
2005-02-16 05:07:00,1.23184,1.23194,1.23175,1.23175,133100000.0
2005-02-16 05:08:00,1.23218,1.23225,1.23202,1.23225,51200000.0
2005-02-16 05:09:00,1.2319,1.23195,1.23182,1.23183,97000001.0
2005-02-16 05:10:00,1.23182,1.23186,1.23168,1.23186,147100001.0
2005-02-16 05:11:00,1.23205,1.23205,1.23192,1.23192,13800000.0
2005-02-16 05:12:00,1.23192,1.23195,1.2319,1.2319,50500000.0
2005-02-16 05:13:00,1.23165,1.23177,1.23144,1.23177,57700000.0
2005-02-16 05:14:00,1.23209,1.23209,1.23197,1.23207,133799999.0
2005-02-16 05:15:00,1.23177,1.23177,1.23113,1.23113,68099997.0
2005-02-16 05:16:00,1.23145,1.2315,1.23085,1.23085,124200003.0
2005-02-16 05:17:00,1.23092,1.23121,1.23092,1.23115,52900000.0
2005-02-16 05:18:00,1.23073,1.23108,1.23015,1.23095,94900001.0
2005-02-16 05:19:00,1.23053,1.23053,1.22968,1.22968,19900001.0
2005-02-16 05:20:00,1.2297,1.23047,1.2297,1.23047,33500001.0
2005-02-16 05:21:00,1.23066,1.2307,1.23056,1.2307,174099998.0
2005-02-16 05:22:00,1.23063,1.23063,1.23048,1.23048,49900000.0
2005-02-16 05:23:00,1.23043,1.23043,1.22902,1.22902,86800002.0
2005-02-16 05:24:00,1.22902,1.2297,1.22882,1.2297,120199998.0
2005-02-16 05:25:00,1.22984,1.22997,1.22984,1.2299,116599998.0
2005-02-16 05:26:00,1.22985,1.2301,1.22985,1.23007,123800001.0
2005-02-16 05:27:00,1.23025,1.23027,1.2301,1.2301,125900003.0
2005-02-16 05:28:00,1.23004,1.23015,1.23002,1.23008,125600000.0
2005-02-16 05:29:00,1.23002,1.23014,1.23002,1.23009,43900000.0
2005-02-16 05:30:00,1.23019,1.23036,1.23019,1.23031,88000001.0
2005-02-16 05:31:00,1.23044,1.23055,1.23044,1.23045,38600001.0
2005-02-16 05:32:00,1.23052,1.23058,1.23052,1.23058,30900000.0
2005-02-16 05:33:00,1.23053,1.23053,1.23047,1.23047,29000000.0
2005-02-16 05:34:00,1.23051,1.2307,1.23046,1.23059,122099998.0
2005-02-16 05:35:00,1.23065,1.23077,1.23065,1.23065,84600000.0
2005-02-16 05:36:00,1.23069,1.2307,1.23067,1.23067,32399999.0
2005-02-16 05:37:00,1.23058,1.23058,1.23057,1.23057,49900002.0
2005-02-16 05:38:00,1.23055,1.23063,1.23044,1.23051,73400002.0
2005-02-16 05:39:00,1.2305,1.23065,1.2305,1.23058,95200000.0
2005-02-16 05:40:00,1.23053,1.23066,1.23043,1.23066,41600000.0
2005-02-16 05:41:00,1.2307,1.2308,1.23068,1.23071,127600001.0
2005-02-16 05:42:00,1.23075,1.23075,1.23048,1.23053,107399999.0
2005-02-16 05:43:00,1.23074,1.2308,1.23052,1.23052,157500000.0
2005-02-16 05:44:00,1.23048,1.23067,1.23043,1.23043,72300000.0
2005-02-16 05:45:00,1.23028,1.23049,1.23028,1.23036,129400001.0
2005-02-16 05:46:00,1.23044,1.23044,1.23027,1.23042,50200001.0
2005-02-16 05:47:00,1.23057,1.23057,1.23042,1.23057,32900000.0
2005-02-16 05:48:00,1.23037,1.23044,1.22954,1.23028,77700000.0
2005-02-16 05:49:00,1.22943,1.23,1.22943,1.22992,71700002.0
2005-02-16 05:50:00,1.22989,1.22999,1.22988,1.22996,50599999.0
2005-02-16 05:51:00,1.22974,1.22997,1.22974,1.22985,47500000.0
2005-02-16 05:52:00,1.23009,1.2301,1.22983,1.2299,154800000.0
2005-02-16 05:53:00,1.22988,1.22995,1.2298,1.22995,80900002.0
2005-02-16 05:54:00,1.22994,1.22998,1.22982,1.2299,230100000.0
2005-02-16 05:55:00,1.22997,1.23011,1.22997,1.23011,89299999.0
2005-02-16 05:56:00,1.22991,1.2302,1.22991,1.22996,97700000.0
2005-02-16 05:57:00,1.23015,1.2302,1.23015,1.2302,93500000.0
2005-02-16 05:58:00,1.23016,1.23016,1.22989,1.22992,122900000.0
2005-02-16 05:59:00,1.23031,1.23046,1.23014,1.23046,83200000.0
2005-02-16 06:00:00,1.23018,1.23018,1.23015,1.23018,74300001.0
2005-02-16 06:01:00,1.23015,1.23015,1.23,1.23002,84100001.0
2005-02-16 06:02:00,1.22999,1.23015,1.22999,1.23012,64999999.0
2005-02-16 06:03:00,1.23047,1.23063,1.23045,1.23045,108700003.0
2005-02-16 06:04:00,1.23027,1.23027,1.23002,1.23006,93900001.0
2005-02-16 06:05:00,1.23017,1.23017,1.23008,1.23008,48099999.0
2005-02-16 06:06:00,1.23022,1.23022,1.2298,1.23006,231800003.0
2005-02-16 06:07:00,1.23017,1.23022,1.23011,1.23016,73300001.0
2005-02-16 06:08:00,1.23037,1.23037,1.23017,1.23028,112800001.0
2005-02-16 06:09:00,1.2302,1.2302,1.23015,1.23015,41699999.0
2005-02-16 06:10:00,1.23018,1.23018,1.22978,1.2299,97500002.0
2005-02-16 06:11:00,1.22968,1.22978,1.2294,1.22978,58900000.0
2005-02-16 06:12:00,1.22953,1.22955,1.22922,1.22922,42600000.0
2005-02-16 06:13:00,1.22915,1.2292,1.22915,1.2292,15100000.0
2005-02-16 06:14:00,1.22928,1.22938,1.22923,1.22925,73500001.0
2005-02-16 06:15:00,1.22927,1.22946,1.22923,1.22931,65700002.0
2005-02-16 06:16:00,1.22927,1.22928,1.22883,1.2291,62100000.0
2005-02-16 06:17:00,1.22933,1.22964,1.22933,1.22952,116600000.0
2005-02-16 06:18:00,1.22967,1.22967,1.22941,1.22958,197499999.0
2005-02-16 06:19:00,1.2296,1.2296,1.22933,1.22933,57899999.0
2005-02-16 06:20:00,1.22929,1.22946,1.22929,1.22946,24600000.0
2005-02-16 06:21:00,1.22977,1.22985,1.22968,1.22969,101300000.0
2005-02-16 06:22:00,1.22946,1.22946,1.2291,1.2291,58799999.0
2005-02-16 06:23:00,1.22936,1.22939,1.22923,1.22924,97200001.0
2005-02-16 06:24:00,1.22948,1.22965,1.22946,1.22956,75000000.0
2005-02-16 06:25:00,1.22938,1.22938,1.22916,1.22916,44200000.0
2005-02-16 06:26:00,1.22938,1.22948,1.22935,1.22935,40600000.0
2005-02-16 06:27:00,1.2294,1.2294,1.22935,1.22938,11900000.0
2005-02-16 06:28:00,1.2293,1.22935,1.22927,1.22935,81700001.0
2005-02-16 06:29:00,1.22943,1.22966,1.22943,1.22951,107900000.0
2005-02-16 06:30:00,1.22964,1.22967,1.2296,1.22963,75199998.0
2005-02-16 06:31:00,1.22965,1.22997,1.22965,1.22985,147599998.0
2005-02-16 06:32:00,1.22975,1.2299,1.22967,1.2299,78499999.0
2005-02-16 06:33:00,1.2299,1.2299,1.2298,1.2298,70200000.0
2005-02-16 06:34:00,1.22994,1.2301,1.2299,1.22994,161799999.0
2005-02-16 06:35:00,1.22987,1.23029,1.22987,1.23022,257600000.0
2005-02-16 06:36:00,1.23031,1.23034,1.23021,1.23022,74800000.0
2005-02-16 06:37:00,1.23028,1.23028,1.23012,1.23012,165800002.0
2005-02-16 06:38:00,1.23034,1.23034,1.23013,1.23013,55800000.0
2005-02-16 06:39:00,1.23012,1.23024,1.23012,1.23013,58400001.0
2005-02-16 06:40:00,1.23008,1.23008,1.22994,1.23004,39600000.0
2005-02-16 06:41:00,1.23003,1.23021,1.22985,1.23021,48100000.0
2005-02-16 06:42:00,1.22996,1.22996,1.2298,1.22996,63000001.0
2005-02-16 06:43:00,1.22992,1.22997,1.22985,1.22985,101199998.0
2005-02-16 06:44:00,1.23018,1.23018,1.22998,1.22999,84200000.0
2005-02-16 06:45:00,1.2301,1.23015,1.23005,1.23005,53800000.0
2005-02-16 06:46:00,1.23012,1.23028,1.22989,1.23,120100002.0
2005-02-16 06:47:00,1.23033,1.23045,1.23022,1.23024,80000002.0
2005-02-16 06:48:00,1.2304,1.23043,1.23035,1.23043,123100001.0
2005-02-16 06:49:00,1.2302,1.2302,1.22996,1.23012,106800000.0
2005-02-16 06:50:00,1.2301,1.23012,1.23005,1.2301,113000001.0
2005-02-16 06:51:00,1.22987,1.23025,1.22987,1.2302,45000002.0
2005-02-16 06:52:00,1.2303,1.2306,1.23017,1.23053,96999999.0
2005-02-16 06:53:00,1.22992,1.23018,1.22992,1.23018,26300000.0
2005-02-16 06:54:00,1.23011,1.23021,1.22987,1.23021,127199998.0
2005-02-16 06:55:00,1.23025,1.23025,1.22987,1.23013,37400000.0
2005-02-16 06:56:00,1.2302,1.23025,1.2302,1.2302,72500000.0
2005-02-16 06:57:00,1.23024,1.23041,1.22997,1.22997,112800002.0
2005-02-16 06:58:00,1.2302,1.2302,1.2302,1.2302,43300000.0
2005-02-16 06:59:00,1.22966,1.23005,1.22966,1.23005,172900000.0
2005-02-16 07:00:00,1.22953,1.23009,1.22941,1.23009,101299999.0
2005-02-16 07:01:00,1.23035,1.23035,1.2302,1.2302,158100002.0
2005-02-16 07:02:00,1.2303,1.23053,1.23013,1.23053,87599999.0
2005-02-16 07:03:00,1.23027,1.23027,1.22954,1.23004,61600001.0
2005-02-16 07:04:00,1.22982,1.22988,1.22936,1.22987,95099999.0
2005-02-16 07:05:00,1.2301,1.23027,1.23008,1.23008,70600000.0
2005-02-16 07:06:00,1.23021,1.23056,1.23021,1.23051,60700000.0
2005-02-16 07:07:00,1.23067,1.23067,1.23021,1.23051,123400000.0
2005-02-16 07:08:00,1.23067,1.23067,1.2304,1.2304,98400001.0
2005-02-16 07:09:00,1.23065,1.23082,1.2304,1.2304,67600001.0
2005-02-16 07:10:00,1.23055,1.2309,1.23055,1.23075,75399999.0
2005-02-16 07:11:00,1.23102,1.23104,1.23084,1.23084,112000001.0
2005-02-16 07:12:00,1.231,1.23134,1.231,1.23128,135400000.0
2005-02-16 07:13:00,1.23119,1.23119,1.23092,1.23107,42000000.0
2005-02-16 07:14:00,1.23105,1.2311,1.23105,1.23107,45999999.0
2005-02-16 07:15:00,1.23109,1.23117,1.23097,1.23097,112199998.0
2005-02-16 07:16:00,1.23048,1.23104,1.22988,1.23097,38600000.0
2005-02-16 07:17:00,1.23107,1.23161,1.23107,1.23148,60999999.0
2005-02-16 07:18:00,1.23118,1.23143,1.23108,1.23143,69400001.0
2005-02-16 07:19:00,1.23137,1.23138,1.23137,1.23138,15900000.0
2005-02-16 07:20:00,1.23132,1.23156,1.23132,1.2315,41200000.0
2005-02-16 07:21:00,1.23144,1.23151,1.23109,1.23109,45100000.0
2005-02-16 07:22:00,1.23107,1.23141,1.23107,1.23141,79400001.0
2005-02-16 07:23:00,1.23148,1.23172,1.23146,1.23172,92599999.0
2005-02-16 07:24:00,1.23152,1.23152,1.23145,1.23145,43800000.0
2005-02-16 07:25:00,1.23154,1.23154,1.22988,1.23114,111300002.0
2005-02-16 07:26:00,1.2312,1.2312,1.22989,1.23094,79800000.0
2005-02-16 07:27:00,1.23136,1.23173,1.23129,1.23129,70799999.0
2005-02-16 07:28:00,1.23135,1.23158,1.22985,1.23111,100900000.0
2005-02-16 07:29:00,1.23137,1.23155,1.23137,1.23155,18500001.0
2005-02-16 07:30:00,1.23132,1.23138,1.23132,1.23138,23899999.0
2005-02-16 07:31:00,1.23092,1.23167,1.23021,1.23138,79200002.0
2005-02-16 07:32:00,1.23073,1.23129,1.23009,1.23108,126700001.0
2005-02-16 07:33:00,1.23162,1.23162,1.23107,1.23107,79700000.0
2005-02-16 07:34:00,1.2315,1.23161,1.23137,1.23149,173400001.0
2005-02-16 07:35:00,1.23112,1.23151,1.23112,1.23132,180100000.0
2005-02-16 07:36:00,1.23135,1.23144,1.23099,1.23129,66700000.0
2005-02-16 07:37:00,1.23145,1.2317,1.23101,1.23101,104000002.0
2005-02-16 07:38:00,1.23115,1.2319,1.23115,1.2319,50290001.0
2005-02-16 07:39:00,1.23187,1.23195,1.23187,1.23195,51400000.0
2005-02-16 07:40:00,1.23193,1.23193,1.23181,1.23181,74400001.0
2005-02-16 07:41:00,1.23188,1.23198,1.2318,1.23198,67999999.0
2005-02-16 07:42:00,1.23179,1.23202,1.23179,1.23202,82400002.0
2005-02-16 07:43:00,1.2316,1.2316,1.2312,1.2312,7200000.0
2005-02-16 07:44:00,1.23174,1.23193,1.23151,1.23151,85899999.0
2005-02-16 07:45:00,1.23143,1.23198,1.23143,1.23188,76699999.0
2005-02-16 07:46:00,1.23181,1.23181,1.23177,1.23177,13100000.0
2005-02-16 07:47:00,1.23187,1.23198,1.23169,1.23169,113600000.0
2005-02-16 07:48:00,1.23173,1.23188,1.23173,1.23174,130400003.0
2005-02-16 07:49:00,1.23189,1.232,1.23187,1.23198,132200001.0
2005-02-16 07:50:00,1.23182,1.23188,1.23182,1.23188,1200000.0
2005-02-16 07:51:00,1.2319,1.23192,1.23185,1.23185,91100001.0
2005-02-16 07:52:00,1.23182,1.23192,1.23175,1.23181,50500000.0
2005-02-16 07:53:00,1.2319,1.2319,1.2319,1.2319,25500000.0
2005-02-16 07:54:00,1.23195,1.23224,1.23185,1.23185,91900001.0
2005-02-16 07:55:00,1.23183,1.23188,1.23177,1.23187,35500000.0
2005-02-16 07:56:00,1.23178,1.2319,1.23178,1.23183,56300001.0
2005-02-16 07:57:00,1.23197,1.23222,1.23183,1.23183,99800000.0
2005-02-16 07:58:00,1.23193,1.2322,1.23193,1.23212,109600002.0
2005-02-16 07:59:00,1.23219,1.23226,1.23194,1.23194,125900000.0
2005-02-16 08:00:00,1.23184,1.23203,1.23184,1.232,33500000.0
2005-02-16 08:01:00,1.23192,1.23203,1.23176,1.23176,150200002.0
2005-02-16 08:02:00,1.23195,1.23229,1.23191,1.23203,124500000.0
2005-02-16 08:03:00,1.23195,1.232,1.23184,1.2319,28700000.0
2005-02-16 08:04:00,1.23202,1.23269,1.23202,1.23266,102400000.0
2005-02-16 08:05:00,1.23256,1.23262,1.23247,1.23262,51400000.0
2005-02-16 08:06:00,1.23234,1.23234,1.23155,1.23155,39100001.0
2005-02-16 08:07:00,1.23246,1.23251,1.23222,1.23251,129000000.0
2005-02-16 08:08:00,1.23263,1.23263,1.2326,1.2326,4000000.0
2005-02-16 08:09:00,1.23264,1.23267,1.23236,1.23236,164399999.0
2005-02-16 08:10:00,1.2325,1.23255,1.2324,1.23255,84200000.0
2005-02-16 08:11:00,1.23265,1.23265,1.2324,1.23252,67000003.0
2005-02-16 08:12:00,1.23252,1.23272,1.23252,1.23264,92800001.0
2005-02-16 08:13:00,1.23275,1.23275,1.23261,1.23261,101800002.0
2005-02-16 08:14:00,1.23255,1.23255,1.23221,1.23221,58899999.0
2005-02-16 08:15:00,1.23216,1.23251,1.23216,1.23251,97600001.0
2005-02-16 08:16:00,1.23268,1.23285,1.2326,1.23269,168700004.0
2005-02-16 08:17:00,1.23261,1.2328,1.23253,1.2328,97000001.0
2005-02-16 08:18:00,1.2329,1.2329,1.23275,1.23278,51799999.0
2005-02-16 08:19:00,1.23295,1.23295,1.2329,1.23295,64599999.0
2005-02-16 08:20:00,1.23287,1.23307,1.23287,1.23302,109900000.0
2005-02-16 08:21:00,1.23295,1.23295,1.23285,1.2329,88499998.0
2005-02-16 08:22:00,1.2329,1.23293,1.23288,1.2329,94700000.0
2005-02-16 08:23:00,1.23318,1.23325,1.23306,1.23325,123600000.0
2005-02-16 08:24:00,1.23287,1.2329,1.23285,1.2329,89000001.0
2005-02-16 08:25:00,1.2329,1.2329,1.23283,1.2329,75000001.0
2005-02-16 08:26:00,1.23295,1.23295,1.23295,1.23295,41599998.0
2005-02-16 08:27:00,1.23289,1.2333,1.23289,1.23305,126799998.0
2005-02-16 08:28:00,1.2329,1.2329,1.2329,1.2329,800000.0
2005-02-16 08:29:00,1.23287,1.23287,1.23277,1.23278,45300000.0
2005-02-16 08:30:00,1.23283,1.23293,1.23283,1.2329,13000000.0
2005-02-16 08:31:00,1.23293,1.23293,1.23285,1.2329,30900000.0
2005-02-16 08:32:00,1.23305,1.23313,1.23289,1.23308,142600002.0
2005-02-16 08:33:00,1.2328,1.23321,1.2328,1.23321,109300001.0
2005-02-16 08:34:00,1.23315,1.2333,1.23281,1.23285,147799999.0
2005-02-16 08:35:00,1.23285,1.2329,1.23272,1.2329,119799998.0
2005-02-16 08:36:00,1.23288,1.23288,1.23271,1.23284,68799999.0
2005-02-16 08:37:00,1.23291,1.23291,1.23274,1.23285,214900000.0
2005-02-16 08:38:00,1.23283,1.23283,1.23105,1.23105,91500001.0
2005-02-16 08:39:00,1.2326,1.23288,1.2326,1.23288,87200000.0
2005-02-16 08:40:00,1.23298,1.23298,1.23282,1.23291,105200002.0
2005-02-16 08:41:00,1.23282,1.23284,1.2323,1.2323,86400001.0
2005-02-16 08:42:00,1.23185,1.23191,1.23083,1.23191,59400001.0
2005-02-16 08:43:00,1.2305,1.23216,1.2305,1.23216,54900000.0
2005-02-16 08:44:00,1.23225,1.23237,1.23219,1.23219,105000000.0
2005-02-16 08:45:00,1.2323,1.23251,1.2323,1.2325,89300001.0
2005-02-16 08:46:00,1.2325,1.23252,1.2325,1.23252,9600000.0
2005-02-16 08:47:00,1.23182,1.23222,1.23087,1.23102,125400001.0
2005-02-16 08:48:00,1.23158,1.23207,1.23158,1.23207,26800001.0
2005-02-16 08:49:00,1.23288,1.23296,1.23285,1.23285,144499997.0
2005-02-16 08:50:00,1.23279,1.23288,1.23259,1.23273,169800000.0
2005-02-16 08:51:00,1.23272,1.23286,1.23268,1.23268,162400001.0
2005-02-16 08:52:00,1.2327,1.23293,1.23253,1.23293,118200000.0
2005-02-16 08:53:00,1.23302,1.23309,1.23286,1.23286,163200004.0
2005-02-16 08:54:00,1.23305,1.23315,1.23305,1.23315,98000000.0
2005-02-16 08:55:00,1.23308,1.23308,1.23291,1.23299,142399999.0
2005-02-16 08:56:00,1.23292,1.23312,1.23292,1.23312,70199999.0
2005-02-16 08:57:00,1.23305,1.23305,1.23283,1.23283,92200002.0
2005-02-16 08:58:00,1.23332,1.23338,1.23316,1.23325,70099999.0
2005-02-16 08:59:00,1.23287,1.23298,1.23244,1.23273,93400002.0
2005-02-16 09:00:00,1.23275,1.23275,1.23244,1.23269,103199999.0
2005-02-16 09:01:00,1.23264,1.2327,1.23243,1.23259,149500001.0
2005-02-16 09:02:00,1.23256,1.23256,1.23219,1.23219,103899999.0
2005-02-16 09:03:00,1.23267,1.23276,1.23259,1.23276,91099998.0
2005-02-16 09:04:00,1.2326,1.23286,1.23252,1.23286,86500000.0
2005-02-16 09:05:00,1.23279,1.23279,1.23235,1.23235,71299999.0
2005-02-16 09:06:00,1.23219,1.23238,1.23219,1.23222,61500000.0
2005-02-16 09:07:00,1.2324,1.23295,1.2324,1.23295,37099999.0
2005-02-16 09:08:00,1.23282,1.23282,1.23253,1.2327,110200002.0
2005-02-16 09:09:00,1.23273,1.23276,1.2327,1.23271,114300000.0
2005-02-16 09:10:00,1.23265,1.23265,1.23204,1.23204,46900001.0
2005-02-16 09:11:00,1.23246,1.23246,1.23191,1.23191,131100001.0
2005-02-16 09:12:00,1.23205,1.23209,1.23173,1.23209,70800001.0
2005-02-16 09:13:00,1.23177,1.23177,1.23146,1.23165,98000000.0
2005-02-16 09:14:00,1.23182,1.23183,1.23182,1.23183,4800000.0
2005-02-16 09:15:00,1.2319,1.2319,1.23185,1.23185,28700000.0
2005-02-16 09:16:00,1.23175,1.23175,1.23162,1.23162,8700000.0
2005-02-16 09:17:00,1.23167,1.23187,1.23153,1.23153,64200002.0
2005-02-16 09:18:00,1.23144,1.23158,1.23133,1.23146,61600000.0
2005-02-16 09:19:00,1.23162,1.23169,1.23147,1.23147,68000000.0
2005-02-16 09:20:00,1.23173,1.23194,1.23158,1.23186,67100000.0
2005-02-16 09:21:00,1.23187,1.23198,1.23187,1.23198,56600001.0
2005-02-16 09:22:00,1.23207,1.23207,1.23188,1.23207,147199998.0
2005-02-16 09:23:00,1.23188,1.23188,1.23159,1.23166,102600000.0
2005-02-16 09:24:00,1.23193,1.23193,1.2315,1.23154,67300000.0
2005-02-16 09:25:00,1.23164,1.23178,1.23155,1.23155,73700002.0
2005-02-16 09:26:00,1.2317,1.2317,1.2317,1.2317,40299998.0
2005-02-16 09:27:00,1.23165,1.23165,1.23154,1.23154,45700001.0
2005-02-16 09:28:00,1.23182,1.23188,1.23163,1.23164,153500001.0
2005-02-16 09:29:00,1.2319,1.23204,1.23171,1.23179,149999999.0
2005-02-16 09:30:00,1.23192,1.23263,1.23192,1.23251,53600001.0
2005-02-16 09:31:00,1.23248,1.23248,1.23204,1.23209,33700000.0
2005-02-16 09:32:00,1.23207,1.23215,1.23204,1.2321,135300001.0
2005-02-16 09:33:00,1.23212,1.23216,1.2321,1.2321,71599999.0
2005-02-16 09:34:00,1.23207,1.23214,1.23184,1.23184,65400000.0
2005-02-16 09:35:00,1.23198,1.23216,1.23198,1.23216,44300000.0
2005-02-16 09:36:00,1.23213,1.23214,1.23213,1.23214,7200000.0
2005-02-16 09:37:00,1.23219,1.23222,1.23195,1.23195,74500001.0
2005-02-16 09:38:00,1.23182,1.23213,1.23182,1.23201,88700001.0
2005-02-16 09:39:00,1.23213,1.23213,1.23199,1.23209,34500001.0
2005-02-16 09:40:00,1.23192,1.23192,1.23153,1.23186,93900000.0
2005-02-16 09:41:00,1.23128,1.23145,1.23114,1.23138,101900001.0
2005-02-16 09:42:00,1.23148,1.23161,1.23144,1.23161,81300001.0
2005-02-16 09:43:00,1.23167,1.23176,1.23158,1.2316,84900000.0
2005-02-16 09:44:00,1.23165,1.23176,1.23155,1.23158,128700000.0
2005-02-16 09:45:00,1.2317,1.23185,1.2317,1.23185,51599998.0
2005-02-16 09:46:00,1.23195,1.23209,1.23195,1.23202,25500000.0
2005-02-16 09:47:00,1.23192,1.23202,1.23192,1.232,155900001.0
2005-02-16 09:48:00,1.23202,1.23203,1.23152,1.23172,74500001.0
2005-02-16 09:49:00,1.23203,1.23209,1.23203,1.23209,54200002.0
2005-02-16 09:50:00,1.23217,1.23243,1.2321,1.2321,112200000.0
2005-02-16 09:51:00,1.23219,1.23242,1.23204,1.23204,94600002.0
2005-02-16 09:52:00,1.23207,1.23222,1.23207,1.23214,172399997.0
2005-02-16 09:53:00,1.23215,1.23219,1.23208,1.23214,107200003.0
2005-02-16 09:54:00,1.23211,1.23213,1.232,1.232,122800001.0
2005-02-16 09:55:00,1.23185,1.23185,1.23147,1.23156,45600000.0
2005-02-16 09:56:00,1.2315,1.2315,1.2315,1.2315,54999999.0
2005-02-16 09:57:00,1.2315,1.23155,1.23142,1.23145,142699998.0
2005-02-16 09:58:00,1.23128,1.23128,1.23112,1.23112,3600000.0
2005-02-16 09:59:00,1.23147,1.23148,1.23107,1.23132,159700000.0
2005-02-16 10:00:00,1.23144,1.23149,1.2314,1.23143,85400000.0
2005-02-16 10:01:00,1.23133,1.23135,1.23132,1.23133,55900000.0
2005-02-16 10:02:00,1.23131,1.2314,1.23128,1.23129,183400003.0
2005-02-16 10:03:00,1.23129,1.23131,1.23119,1.23127,60000000.0
2005-02-16 10:04:00,1.23135,1.23135,1.23088,1.23088,71300002.0
2005-02-16 10:05:00,1.23097,1.23108,1.23084,1.23084,104400001.0
2005-02-16 10:06:00,1.23098,1.23125,1.23098,1.23125,105300002.0
2005-02-16 10:07:00,1.23111,1.23123,1.23103,1.23103,47800002.0
2005-02-16 10:08:00,1.23114,1.23123,1.23103,1.23103,64700001.0
2005-02-16 10:09:00,1.23113,1.2312,1.23113,1.23114,108000002.0
2005-02-16 10:10:00,1.23135,1.23135,1.23115,1.23132,67600000.0
2005-02-16 10:11:00,1.23144,1.23144,1.23125,1.23125,37000000.0
2005-02-16 10:12:00,1.23131,1.23135,1.2312,1.23121,100199999.0
2005-02-16 10:13:00,1.23117,1.23138,1.23117,1.23136,60900000.0
2005-02-16 10:14:00,1.23142,1.23144,1.23133,1.23138,148699997.0
2005-02-16 10:15:00,1.23128,1.2313,1.2311,1.2311,143000000.0
2005-02-16 10:16:00,1.23109,1.23119,1.23102,1.23102,127000001.0
2005-02-16 10:17:00,1.23105,1.23108,1.23095,1.23095,92300000.0
2005-02-16 10:18:00,1.23094,1.23097,1.23084,1.23084,154300003.0
2005-02-16 10:19:00,1.23085,1.23092,1.23085,1.23085,77700000.0
2005-02-16 10:20:00,1.23088,1.23102,1.23082,1.23102,174199999.0
2005-02-16 10:21:00,1.23091,1.23099,1.23073,1.23093,147700000.0
2005-02-16 10:22:00,1.23067,1.23067,1.22966,1.22984,120800003.0
2005-02-16 10:23:00,1.23011,1.23048,1.23011,1.23045,8800000.0
2005-02-16 10:24:00,1.23091,1.23093,1.2308,1.23091,72600000.0
2005-02-16 10:25:00,1.2309,1.23095,1.23083,1.2309,86400001.0
2005-02-16 10:26:00,1.231,1.23113,1.23094,1.23113,67800002.0
2005-02-16 10:27:00,1.23116,1.23135,1.23113,1.23113,72600000.0
2005-02-16 10:28:00,1.23135,1.23182,1.23135,1.23182,88099999.0
2005-02-16 10:29:00,1.23179,1.23195,1.23179,1.23195,95500002.0
2005-02-16 10:30:00,1.23195,1.23195,1.23192,1.23192,64599998.0
2005-02-16 10:31:00,1.23202,1.23205,1.232,1.232,70100000.0
2005-02-16 10:32:00,1.232,1.232,1.23192,1.232,45799999.0
2005-02-16 10:33:00,1.23223,1.23223,1.23211,1.23223,84000003.0
2005-02-16 10:34:00,1.23226,1.23234,1.23219,1.23229,121800000.0
2005-02-16 10:35:00,1.23218,1.23227,1.23212,1.23227,129400004.0
2005-02-16 10:36:00,1.23232,1.23232,1.23215,1.23221,221600000.0
2005-02-16 10:37:00,1.23212,1.23217,1.23202,1.23204,134000002.0
2005-02-16 10:38:00,1.23202,1.23202,1.2318,1.2318,146900001.0
2005-02-16 10:39:00,1.23192,1.23215,1.23192,1.23208,85100003.0
2005-02-16 10:40:00,1.23206,1.23218,1.23206,1.23207,110499997.0
2005-02-16 10:41:00,1.23203,1.23203,1.23185,1.23185,98699998.0
2005-02-16 10:42:00,1.23198,1.23198,1.23192,1.23198,22500000.0
2005-02-16 10:43:00,1.23197,1.23206,1.23191,1.23206,76100000.0
2005-02-16 10:44:00,1.232,1.23205,1.23195,1.23202,90299998.0
2005-02-16 10:45:00,1.23205,1.23205,1.23198,1.232,167000003.0
2005-02-16 10:46:00,1.23198,1.23208,1.23195,1.232,83400000.0
2005-02-16 10:47:00,1.23195,1.232,1.23195,1.232,39600000.0
2005-02-16 10:48:00,1.232,1.23207,1.23195,1.232,205200000.0
2005-02-16 10:49:00,1.23199,1.23199,1.23179,1.23194,112000002.0
2005-02-16 10:50:00,1.23209,1.23222,1.2312,1.23121,120900001.0
2005-02-16 10:51:00,1.23247,1.23253,1.23237,1.23253,141000001.0
2005-02-16 10:52:00,1.2325,1.2325,1.23131,1.23131,70900000.0
2005-02-16 10:53:00,1.23178,1.23178,1.231,1.231,33399999.0
2005-02-16 10:54:00,1.2311,1.23154,1.2311,1.2315,111599997.0
2005-02-16 10:55:00,1.2315,1.23193,1.23147,1.23147,139800003.0
2005-02-16 10:56:00,1.2316,1.2319,1.23126,1.2318,60900000.0
2005-02-16 10:57:00,1.23202,1.23217,1.2319,1.2319,88500000.0
2005-02-16 10:58:00,1.23205,1.2322,1.23205,1.2321,124400000.0
2005-02-16 10:59:00,1.23219,1.23238,1.23219,1.23231,20800000.0
2005-02-16 11:00:00,1.23232,1.23238,1.23231,1.23231,100500000.0
2005-02-16 11:01:00,1.23225,1.23225,1.23213,1.2322,95000001.0
2005-02-16 11:02:00,1.23222,1.23227,1.23219,1.23227,102300000.0
2005-02-16 11:03:00,1.2323,1.23244,1.23228,1.23244,110599999.0
2005-02-16 11:04:00,1.23253,1.23253,1.23239,1.23248,129000001.0
2005-02-16 11:05:00,1.23246,1.23248,1.23245,1.23248,24500000.0
2005-02-16 11:06:00,1.23239,1.23239,1.23108,1.23108,108600002.0
2005-02-16 11:07:00,1.23159,1.23159,1.23123,1.23123,1100000.0
2005-02-16 11:08:00,1.23222,1.23223,1.23177,1.23213,99799999.0
2005-02-16 11:09:00,1.23102,1.23211,1.23102,1.23211,51600000.0
2005-02-16 11:10:00,1.23212,1.23212,1.2311,1.2311,69300002.0
2005-02-16 11:11:00,1.23104,1.23279,1.23104,1.23279,198000002.0
2005-02-16 11:12:00,1.23275,1.23275,1.23254,1.2326,140100001.0
2005-02-16 11:13:00,1.23265,1.23275,1.23258,1.23258,116100001.0
2005-02-16 11:14:00,1.23269,1.23309,1.23269,1.23292,163400001.0
2005-02-16 11:15:00,1.23287,1.23288,1.23268,1.23288,135900000.0
2005-02-16 11:16:00,1.23269,1.23287,1.23261,1.23287,129700002.0
2005-02-16 11:17:00,1.23264,1.23283,1.23261,1.23282,74100000.0
2005-02-16 11:18:00,1.23283,1.23286,1.23269,1.23286,69100000.0
2005-02-16 11:19:00,1.23284,1.23284,1.23262,1.23277,126000000.0
2005-02-16 11:20:00,1.23272,1.23278,1.23266,1.23278,115200001.0
2005-02-16 11:21:00,1.23278,1.23288,1.23277,1.23283,97000002.0
2005-02-16 11:22:00,1.2327,1.23291,1.2327,1.2329,119899999.0
2005-02-16 11:23:00,1.2329,1.23302,1.23286,1.23302,73300002.0
2005-02-16 11:24:00,1.23295,1.23303,1.23295,1.233,44300000.0
2005-02-16 11:25:00,1.23301,1.23307,1.2329,1.23298,74200001.0
2005-02-16 11:26:00,1.23296,1.23301,1.23291,1.233,108900002.0
2005-02-16 11:27:00,1.2328,1.23283,1.23273,1.2328,106800001.0
2005-02-16 11:28:00,1.23281,1.23292,1.23281,1.23289,116899998.0
2005-02-16 11:29:00,1.23283,1.2329,1.23283,1.23283,103499999.0
2005-02-16 11:30:00,1.2329,1.23293,1.23285,1.2329,90599999.0
2005-02-16 11:31:00,1.23307,1.23337,1.23307,1.2331,55099999.0
2005-02-16 11:32:00,1.23334,1.23334,1.23302,1.23325,172699997.0
2005-02-16 11:33:00,1.23345,1.23378,1.23313,1.23378,233499998.0
2005-02-16 11:34:00,1.23369,1.23369,1.2329,1.23358,166200002.0
2005-02-16 11:35:00,1.23353,1.23353,1.23288,1.23318,71599999.0
2005-02-16 11:36:00,1.23332,1.23342,1.23328,1.23328,114800000.0
2005-02-16 11:37:00,1.23333,1.23348,1.23333,1.23339,78900000.0
2005-02-16 11:38:00,1.23339,1.23348,1.23332,1.23338,71100000.0
2005-02-16 11:39:00,1.23328,1.23328,1.23303,1.23307,78600000.0
2005-02-16 11:40:00,1.23302,1.23324,1.23302,1.2332,108400002.0
2005-02-16 11:41:00,1.23335,1.23335,1.23319,1.23321,69800000.0
2005-02-16 11:42:00,1.23339,1.23341,1.23333,1.23335,123500003.0
2005-02-16 11:43:00,1.23348,1.23402,1.23347,1.23402,60399999.0
2005-02-16 11:44:00,1.23403,1.23409,1.23361,1.23361,50700000.0
2005-02-16 11:45:00,1.2334,1.23367,1.2332,1.23367,139300001.0
2005-02-16 11:46:00,1.23375,1.23406,1.23358,1.23406,113299998.0
2005-02-16 11:47:00,1.2339,1.2339,1.2339,1.2339,7200000.0
2005-02-16 11:48:00,1.23383,1.23398,1.23383,1.23398,55000000.0
2005-02-16 11:49:00,1.23394,1.23418,1.23386,1.23418,92800001.0
2005-02-16 11:50:00,1.23389,1.23398,1.23315,1.23398,80900001.0
2005-02-16 11:51:00,1.2338,1.2338,1.23319,1.23361,71299998.0
2005-02-16 11:52:00,1.23412,1.23423,1.2341,1.2341,55300000.0
2005-02-16 11:53:00,1.23425,1.23443,1.23415,1.23415,101200000.0
2005-02-16 11:54:00,1.2343,1.2343,1.23397,1.23399,151400001.0
2005-02-16 11:55:00,1.23426,1.23426,1.2331,1.2331,56400001.0
2005-02-16 11:56:00,1.23412,1.23415,1.23401,1.23405,53200000.0
2005-02-16 11:57:00,1.23406,1.23416,1.23401,1.23404,130500001.0
2005-02-16 11:58:00,1.23393,1.23406,1.23392,1.23395,75400000.0
2005-02-16 11:59:00,1.23398,1.23399,1.23391,1.23391,128400002.0
2005-02-16 12:00:00,1.23402,1.23402,1.23389,1.23397,69099999.0
2005-02-16 12:01:00,1.23389,1.23391,1.2338,1.23391,102799997.0
2005-02-16 12:02:00,1.23395,1.234,1.23395,1.23395,41500000.0
2005-02-16 12:03:00,1.23405,1.23406,1.23393,1.23393,67200000.0
2005-02-16 12:04:00,1.23408,1.23408,1.23398,1.23402,20900000.0
2005-02-16 12:05:00,1.23403,1.23415,1.23403,1.23405,78600001.0
2005-02-16 12:06:00,1.23415,1.23415,1.23405,1.23405,100700002.0
2005-02-16 12:07:00,1.23397,1.23405,1.23377,1.23385,67699999.0
2005-02-16 12:08:00,1.23415,1.23415,1.234,1.234,184099997.0
2005-02-16 12:09:00,1.23415,1.23418,1.23411,1.23412,107500000.0
2005-02-16 12:10:00,1.23407,1.23419,1.23407,1.23419,132300000.0
2005-02-16 12:11:00,1.23411,1.2342,1.23406,1.23406,110199999.0
2005-02-16 12:12:00,1.23395,1.23415,1.23395,1.23415,88600000.0
2005-02-16 12:13:00,1.23415,1.23428,1.23405,1.23405,82600000.0
2005-02-16 12:14:00,1.23417,1.23432,1.23404,1.23404,114900002.0
2005-02-16 12:15:00,1.23395,1.23412,1.23395,1.23412,59300000.0
2005-02-16 12:16:00,1.23414,1.23423,1.23406,1.23406,31000000.0
2005-02-16 12:17:00,1.2341,1.23428,1.23409,1.23409,136500004.0
2005-02-16 12:18:00,1.2343,1.23434,1.23408,1.23408,69000001.0
2005-02-16 12:19:00,1.23425,1.23425,1.23415,1.23418,131399999.0
2005-02-16 12:20:00,1.23442,1.23448,1.23433,1.23433,76799998.0
2005-02-16 12:21:00,1.23435,1.23453,1.23432,1.23433,166699999.0
2005-02-16 12:22:00,1.2345,1.2345,1.23434,1.23434,108299998.0
2005-02-16 12:23:00,1.23437,1.23437,1.23402,1.23402,101600002.0
2005-02-16 12:24:00,1.23405,1.23405,1.23389,1.23389,35200000.0
2005-02-16 12:25:00,1.23369,1.23369,1.23233,1.23311,49900000.0
2005-02-16 12:26:00,1.23325,1.23325,1.2329,1.23292,157900000.0
2005-02-16 12:27:00,1.23279,1.23297,1.23279,1.23297,37800000.0
2005-02-16 12:28:00,1.23301,1.23301,1.23247,1.23247,108799999.0
2005-02-16 12:29:00,1.23251,1.23294,1.23251,1.23287,55900000.0
2005-02-16 12:30:00,1.23285,1.2329,1.23285,1.2329,14400000.0
2005-02-16 12:31:00,1.23267,1.23298,1.23267,1.23298,49200000.0
2005-02-16 12:32:00,1.23287,1.23294,1.23282,1.23282,66200000.0
2005-02-16 12:33:00,1.23285,1.23294,1.23285,1.23291,35900000.0
2005-02-16 12:34:00,1.23294,1.23304,1.23285,1.23285,60500000.0
2005-02-16 12:35:00,1.233,1.23305,1.23297,1.23297,44700000.0
2005-02-16 12:36:00,1.233,1.23307,1.233,1.23307,79200000.0
2005-02-16 12:37:00,1.23305,1.23333,1.23305,1.23315,101400002.0
2005-02-16 12:38:00,1.23313,1.23331,1.23313,1.23322,54700000.0
2005-02-16 12:39:00,1.23343,1.23368,1.23332,1.23332,90200001.0
2005-02-16 12:40:00,1.23383,1.23383,1.23323,1.2338,103600000.0
2005-02-16 12:41:00,1.23383,1.23396,1.23375,1.23384,79300002.0
2005-02-16 12:42:00,1.23385,1.23404,1.23376,1.23376,64700000.0
2005-02-16 12:43:00,1.23361,1.23371,1.23358,1.23358,85500000.0
2005-02-16 12:44:00,1.23366,1.23372,1.23363,1.23369,157300000.0
2005-02-16 12:45:00,1.23372,1.23379,1.23366,1.23373,119600000.0
2005-02-16 12:46:00,1.23362,1.23362,1.23324,1.2333,118700004.0
2005-02-16 12:47:00,1.23327,1.23327,1.23317,1.23317,61000000.0
2005-02-16 12:48:00,1.23318,1.23318,1.23307,1.23307,49100001.0
2005-02-16 12:49:00,1.23295,1.23295,1.2328,1.23288,77299999.0
2005-02-16 12:50:00,1.233,1.2331,1.23283,1.23289,81700000.0
2005-02-16 12:51:00,1.23296,1.23297,1.23287,1.23293,78300000.0
2005-02-16 12:52:00,1.23288,1.2329,1.23285,1.2329,91000000.0
2005-02-16 12:53:00,1.23295,1.23307,1.23295,1.23307,10800000.0
2005-02-16 12:54:00,1.23313,1.23313,1.23307,1.23307,47000000.0
2005-02-16 12:55:00,1.23305,1.2331,1.23305,1.23305,94000001.0
2005-02-16 12:56:00,1.2331,1.23315,1.23305,1.2331,60199999.0
2005-02-16 12:57:00,1.2331,1.23312,1.23305,1.23312,80600000.0
2005-02-16 12:58:00,1.23306,1.23312,1.23294,1.23312,63700001.0
2005-02-16 12:59:00,1.23305,1.23305,1.23263,1.23268,37100000.0
2005-02-16 13:00:00,1.2326,1.23297,1.2326,1.23284,126400002.0
2005-02-16 13:01:00,1.23279,1.23279,1.23256,1.23261,98900000.0
2005-02-16 13:02:00,1.23255,1.23282,1.23255,1.23282,49400000.0
2005-02-16 13:03:00,1.23273,1.23273,1.23254,1.23254,40199998.0
2005-02-16 13:04:00,1.23263,1.23266,1.23253,1.23256,67600002.0
2005-02-16 13:05:00,1.23262,1.23266,1.23259,1.23262,75800000.0
2005-02-16 13:06:00,1.23267,1.23295,1.23267,1.2329,35700000.0
2005-02-16 13:07:00,1.23298,1.23305,1.23296,1.23296,168699995.0
2005-02-16 13:08:00,1.233,1.23305,1.23295,1.233,160100002.0
2005-02-16 13:09:00,1.23298,1.2331,1.23298,1.2331,77999999.0
2005-02-16 13:10:00,1.23313,1.23317,1.23313,1.23317,45600001.0
2005-02-16 13:11:00,1.23324,1.23324,1.23312,1.23312,54500000.0
2005-02-16 13:12:00,1.23301,1.23307,1.23279,1.23307,71600001.0
2005-02-16 13:13:00,1.23292,1.23292,1.23285,1.23285,80600003.0
2005-02-16 13:14:00,1.2327,1.2327,1.2327,1.2327,15200000.0
2005-02-16 13:15:00,1.23265,1.23275,1.23265,1.23275,19900000.0
2005-02-16 13:16:00,1.23267,1.23279,1.23265,1.23265,178500000.0
2005-02-16 13:17:00,1.23268,1.2327,1.23262,1.23262,87500000.0
2005-02-16 13:18:00,1.23261,1.23261,1.23256,1.23256,18300000.0
2005-02-16 13:19:00,1.2325,1.2325,1.2325,1.2325,63500000.0
2005-02-16 13:20:00,1.23248,1.23255,1.23245,1.2325,53700000.0
2005-02-16 13:21:00,1.23232,1.23232,1.23211,1.2323,67900001.0
2005-02-16 13:22:00,1.23239,1.23251,1.23239,1.23243,144699999.0
2005-02-16 13:23:00,1.23249,1.2325,1.23243,1.2325,72300000.0
2005-02-16 13:24:00,1.23252,1.23259,1.23246,1.23256,78600000.0
2005-02-16 13:25:00,1.23258,1.23258,1.23249,1.2325,54799998.0
2005-02-16 13:26:00,1.23245,1.2325,1.23245,1.23245,54199998.0
2005-02-16 13:27:00,1.23253,1.2326,1.23253,1.23253,79800000.0
2005-02-16 13:28:00,1.23259,1.23275,1.23259,1.23275,17500000.0
2005-02-16 13:29:00,1.23298,1.2331,1.23291,1.23303,111100000.0
2005-02-16 13:30:00,1.23285,1.23285,1.23272,1.23272,149799998.0
2005-02-16 13:31:00,1.23264,1.23275,1.23264,1.23271,46400000.0
2005-02-16 13:32:00,1.23282,1.23285,1.23282,1.23285,63200000.0
2005-02-16 13:33:00,1.23291,1.23291,1.23275,1.23285,132500000.0
2005-02-16 13:34:00,1.23296,1.23301,1.23291,1.23292,105000000.0
2005-02-16 13:35:00,1.23308,1.2332,1.23286,1.2332,84399999.0
2005-02-16 13:36:00,1.23312,1.23314,1.2329,1.23293,62400000.0
2005-02-16 13:37:00,1.23295,1.23295,1.23295,1.23295,3200000.0
2005-02-16 13:38:00,1.2331,1.23338,1.233,1.23338,63999999.0
2005-02-16 13:39:00,1.23294,1.23305,1.23294,1.23299,191000002.0
2005-02-16 13:40:00,1.23306,1.23323,1.23291,1.23323,129900004.0
2005-02-16 13:41:00,1.2329,1.23324,1.2329,1.23318,65100000.0
2005-02-16 13:42:00,1.23299,1.23312,1.23293,1.23305,202900000.0
2005-02-16 13:43:00,1.23315,1.23315,1.23305,1.23305,58199999.0
2005-02-16 13:44:00,1.23303,1.23303,1.23285,1.23285,51399998.0
2005-02-16 13:45:00,1.23285,1.23294,1.23282,1.23294,100500002.0
2005-02-16 13:46:00,1.23291,1.23304,1.23274,1.23304,91100000.0
2005-02-16 13:47:00,1.23276,1.23276,1.23249,1.23266,123300001.0
2005-02-16 13:48:00,1.23263,1.23278,1.23253,1.23258,78100000.0
2005-02-16 13:49:00,1.23272,1.23293,1.23272,1.23293,17600000.0
2005-02-16 13:50:00,1.2328,1.23303,1.2328,1.23292,138899998.0
2005-02-16 13:51:00,1.23274,1.23286,1.23266,1.23266,78800002.0
2005-02-16 13:52:00,1.23261,1.23268,1.2326,1.23268,84500001.0
2005-02-16 13:53:00,1.23257,1.23273,1.23257,1.23265,80500002.0
2005-02-16 13:54:00,1.23267,1.23278,1.23267,1.23278,9600000.0
2005-02-16 13:55:00,1.23283,1.23285,1.23279,1.23285,78200003.0
2005-02-16 13:56:00,1.2328,1.2328,1.23265,1.23266,131199999.0
2005-02-16 13:57:00,1.23275,1.23285,1.23255,1.23273,107800001.0
2005-02-16 13:58:00,1.2328,1.2328,1.23275,1.23275,46100001.0
2005-02-16 13:59:00,1.23267,1.23299,1.23267,1.23275,103900002.0
2005-02-16 14:00:00,1.23278,1.23283,1.23278,1.23283,54600001.0
2005-02-16 14:01:00,1.2328,1.2328,1.2328,1.2328,12700000.0
2005-02-16 14:02:00,1.2328,1.23285,1.2328,1.23285,15300000.0
2005-02-16 14:03:00,1.23262,1.23286,1.23262,1.23279,113799999.0
2005-02-16 14:04:00,1.23269,1.23274,1.23269,1.23274,2500000.0
2005-02-16 14:05:00,1.23267,1.23281,1.23267,1.23278,111899998.0
2005-02-16 14:06:00,1.23288,1.233,1.23287,1.23287,83900000.0
2005-02-16 14:07:00,1.23284,1.23287,1.23278,1.23287,70500000.0
2005-02-16 14:08:00,1.23293,1.23308,1.23288,1.233,99299999.0
2005-02-16 14:09:00,1.23299,1.23313,1.23299,1.23306,19800000.0
2005-02-16 14:10:00,1.23318,1.23324,1.2331,1.2332,207600002.0
2005-02-16 14:11:00,1.23321,1.23325,1.23319,1.23322,73000000.0
2005-02-16 14:12:00,1.2332,1.2333,1.2332,1.23328,112199998.0
2005-02-16 14:13:00,1.23313,1.23313,1.23296,1.23307,81700000.0
2005-02-16 14:14:00,1.23306,1.23317,1.23306,1.23315,92900002.0
2005-02-16 14:15:00,1.23322,1.23334,1.23318,1.23318,145199997.0
2005-02-16 14:16:00,1.23323,1.23327,1.23323,1.23327,35900000.0
2005-02-16 14:17:00,1.23333,1.23333,1.2332,1.2332,64499999.0
2005-02-16 14:18:00,1.23323,1.23331,1.23314,1.2332,123800000.0
2005-02-16 14:19:00,1.23325,1.23325,1.23313,1.23323,36800000.0
2005-02-16 14:20:00,1.23325,1.23337,1.23319,1.23319,55400001.0
2005-02-16 14:21:00,1.2334,1.2334,1.23298,1.23317,160500000.0
2005-02-16 14:22:00,1.23322,1.23328,1.23322,1.23328,37800002.0
2005-02-16 14:23:00,1.2334,1.2334,1.23325,1.23325,120799998.0
2005-02-16 14:24:00,1.2333,1.23335,1.23325,1.2333,48600000.0
2005-02-16 14:25:00,1.23325,1.2333,1.23325,1.2333,76399999.0
2005-02-16 14:26:00,1.23322,1.23326,1.23315,1.23315,113900001.0
2005-02-16 14:27:00,1.23322,1.23329,1.23319,1.23327,113199999.0
2005-02-16 14:28:00,1.23327,1.23335,1.23325,1.23335,86900000.0
2005-02-16 14:29:00,1.23357,1.23357,1.23327,1.23351,87399999.0
2005-02-16 14:30:00,1.23353,1.23353,1.23337,1.23344,36699999.0
2005-02-16 14:31:00,1.2333,1.2333,1.2333,1.2333,10000000.0
2005-02-16 14:32:00,1.23328,1.2333,1.23328,1.2333,61599998.0
2005-02-16 14:33:00,1.23328,1.23341,1.23328,1.23336,145900001.0
2005-02-16 14:34:00,1.23346,1.23382,1.23346,1.23355,138999999.0
2005-02-16 14:35:00,1.234,1.234,1.23359,1.23359,79100000.0
2005-02-16 14:36:00,1.23356,1.23367,1.23354,1.23367,138400000.0
2005-02-16 14:37:00,1.23368,1.23368,1.23368,1.23368,800000.0
2005-02-16 14:38:00,1.23377,1.23389,1.23356,1.23357,135500001.0
2005-02-16 14:39:00,1.23398,1.234,1.23388,1.23393,95300002.0
2005-02-16 14:40:00,1.23413,1.23413,1.23379,1.23379,62700001.0
2005-02-16 14:41:00,1.23373,1.23373,1.23359,1.23369,74899999.0
2005-02-16 14:42:00,1.23368,1.2337,1.23351,1.23351,128299996.0
2005-02-16 14:43:00,1.23352,1.23352,1.23324,1.23325,95600000.0
2005-02-16 14:44:00,1.2332,1.23324,1.23314,1.23321,102200001.0
2005-02-16 14:45:00,1.23337,1.23347,1.23312,1.23312,114500001.0
2005-02-16 14:46:00,1.23318,1.2333,1.23318,1.2333,123800003.0
2005-02-16 14:47:00,1.23348,1.23362,1.23324,1.23333,121900000.0
2005-02-16 14:48:00,1.23347,1.23349,1.23337,1.23343,86600000.0
2005-02-16 14:49:00,1.23359,1.23359,1.2333,1.2333,106399999.0
2005-02-16 14:50:00,1.23342,1.23342,1.23325,1.23335,59799999.0
2005-02-16 14:51:00,1.23332,1.23345,1.23332,1.2334,71399999.0
2005-02-16 14:52:00,1.23345,1.23345,1.23335,1.23335,48700000.0
2005-02-16 14:53:00,1.23342,1.23374,1.23342,1.23374,83100000.0
2005-02-16 14:54:00,1.23365,1.23379,1.23355,1.23368,38599999.0
2005-02-16 14:55:00,1.2337,1.2337,1.23349,1.23365,43500001.0
2005-02-16 14:56:00,1.23385,1.23407,1.23358,1.23362,60700000.0
2005-02-16 14:57:00,1.23345,1.23345,1.23325,1.23327,60700001.0
2005-02-16 14:58:00,1.23336,1.23341,1.23329,1.23329,180500000.0
2005-02-16 14:59:00,1.23337,1.23337,1.23321,1.23324,149999997.0
2005-02-16 15:00:00,1.23322,1.23327,1.2332,1.23324,69599999.0
2005-02-16 15:01:00,1.23327,1.23343,1.23327,1.23332,118200003.0
2005-02-16 15:02:00,1.23332,1.23334,1.23308,1.23308,118600000.0
2005-02-16 15:03:00,1.23283,1.23298,1.23281,1.23292,88399999.0
2005-02-16 15:04:00,1.23296,1.23296,1.23284,1.23289,38600001.0
2005-02-16 15:05:00,1.23301,1.23301,1.23284,1.23285,78200001.0
2005-02-16 15:06:00,1.23278,1.23282,1.23257,1.23257,110599999.0
2005-02-16 15:07:00,1.23218,1.23218,1.23131,1.23131,33299999.0
2005-02-16 15:08:00,1.23113,1.23189,1.23113,1.23183,152899996.0
2005-02-16 15:09:00,1.23206,1.23251,1.23204,1.23251,124000003.0
2005-02-16 15:10:00,1.23238,1.23238,1.23217,1.23232,49700000.0
2005-02-16 15:11:00,1.23245,1.23271,1.23245,1.23271,148100003.0
2005-02-16 15:12:00,1.2328,1.23288,1.23278,1.23288,49600000.0
2005-02-16 15:13:00,1.23281,1.23292,1.23279,1.2329,137900001.0
2005-02-16 15:14:00,1.23278,1.23279,1.23273,1.23273,83799999.0
2005-02-16 15:15:00,1.23283,1.23283,1.23263,1.23268,105600003.0
2005-02-16 15:16:00,1.23276,1.23294,1.23276,1.23289,163399999.0
2005-02-16 15:17:00,1.23301,1.23305,1.23267,1.23267,46500000.0
2005-02-16 15:18:00,1.23265,1.23265,1.2325,1.2325,62200000.0
2005-02-16 15:19:00,1.23241,1.23247,1.23226,1.23226,75900002.0
2005-02-16 15:20:00,1.23231,1.23231,1.23168,1.23168,101600000.0
2005-02-16 15:21:00,1.23139,1.23139,1.23107,1.23107,70499999.0
2005-02-16 15:22:00,1.23105,1.23114,1.2307,1.23074,94400000.0
2005-02-16 15:23:00,1.23085,1.2309,1.23073,1.23076,85800000.0
2005-02-16 15:24:00,1.23088,1.23119,1.23081,1.23119,115500002.0
2005-02-16 15:25:00,1.23128,1.2314,1.23125,1.23132,92099998.0
2005-02-16 15:26:00,1.23128,1.23142,1.23094,1.23094,111900001.0
2005-02-16 15:27:00,1.23095,1.23112,1.23069,1.2307,136200003.0
2005-02-16 15:28:00,1.23075,1.23086,1.23064,1.23079,59200000.0
2005-02-16 15:29:00,1.23101,1.23148,1.23087,1.23138,101699999.0
2005-02-16 15:30:00,1.23134,1.23143,1.23119,1.23119,7200000.0
2005-02-16 15:31:00,1.23138,1.232,1.23138,1.23198,76900001.0
2005-02-16 15:32:00,1.23221,1.23248,1.23205,1.23242,128199999.0
2005-02-16 15:33:00,1.23246,1.23246,1.23197,1.23197,91600001.0
2005-02-16 15:34:00,1.2323,1.23245,1.23201,1.23201,108000001.0
2005-02-16 15:35:00,1.23194,1.23196,1.23162,1.23162,115800000.0
2005-02-16 15:36:00,1.23146,1.23163,1.23131,1.23143,33900001.0
2005-02-16 15:37:00,1.23173,1.23198,1.23158,1.23188,100900000.0
2005-02-16 15:38:00,1.23223,1.23232,1.23211,1.23218,91999999.0
2005-02-16 15:39:00,1.23237,1.23242,1.23167,1.23167,96800001.0
2005-02-16 15:40:00,1.23192,1.23192,1.23151,1.23157,65700000.0
2005-02-16 15:41:00,1.23159,1.23159,1.23134,1.23134,155700001.0
2005-02-16 15:42:00,1.23141,1.23141,1.23104,1.23104,55999999.0
2005-02-16 15:43:00,1.23097,1.23104,1.23067,1.23067,97899999.0
2005-02-16 15:44:00,1.23068,1.231,1.23065,1.23098,123800003.0
2005-02-16 15:45:00,1.23095,1.23128,1.23095,1.2311,128100001.0
2005-02-16 15:46:00,1.231,1.231,1.23061,1.23073,90100000.0
2005-02-16 15:47:00,1.23132,1.23133,1.23081,1.2309,83899999.0
2005-02-16 15:48:00,1.23115,1.23139,1.23109,1.23121,148699997.0
2005-02-16 15:49:00,1.23155,1.23155,1.23133,1.23133,108400000.0
2005-02-16 15:50:00,1.23118,1.23139,1.23117,1.23131,91199999.0
2005-02-16 15:51:00,1.23145,1.23168,1.23139,1.23168,111099996.0
2005-02-16 15:52:00,1.23177,1.23182,1.23143,1.23167,143200000.0
2005-02-16 15:53:00,1.23195,1.23195,1.23156,1.23167,87500000.0
2005-02-16 15:54:00,1.23148,1.23148,1.2311,1.23128,65400000.0
2005-02-16 15:55:00,1.23105,1.23105,1.2309,1.2309,9600000.0
2005-02-16 15:56:00,1.23085,1.23099,1.23079,1.23084,177300002.0
2005-02-16 15:57:00,1.23103,1.23124,1.23097,1.23097,94600000.0
2005-02-16 15:58:00,1.23134,1.23151,1.23134,1.23139,144500000.0
2005-02-16 15:59:00,1.23165,1.23171,1.23111,1.23111,99800003.0
2005-02-16 16:00:00,1.23172,1.23177,1.23157,1.23157,101400000.0
2005-02-16 16:01:00,1.23157,1.23172,1.23157,1.23161,50400001.0
2005-02-16 16:02:00,1.23187,1.23188,1.23161,1.2318,148700000.0
2005-02-16 16:03:00,1.23182,1.23182,1.23156,1.23156,28700000.0
2005-02-16 16:04:00,1.23148,1.23148,1.23127,1.23135,105599999.0
2005-02-16 16:05:00,1.23155,1.23181,1.2315,1.2315,73600001.0
2005-02-16 16:06:00,1.23212,1.23212,1.23198,1.23206,78799998.0
2005-02-16 16:07:00,1.23226,1.23226,1.23155,1.23155,77800000.0
2005-02-16 16:08:00,1.23165,1.23182,1.2315,1.23157,181899999.0
2005-02-16 16:09:00,1.23194,1.23199,1.23154,1.23159,92199998.0
2005-02-16 16:10:00,1.23147,1.23147,1.23129,1.23142,154300001.0
2005-02-16 16:11:00,1.23172,1.23177,1.23101,1.23103,155299999.0
2005-02-16 16:12:00,1.23108,1.23127,1.23099,1.23127,207000003.0
2005-02-16 16:13:00,1.23134,1.2317,1.23133,1.23133,93800000.0
2005-02-16 16:14:00,1.23132,1.23132,1.23102,1.23102,48700000.0
2005-02-16 16:15:00,1.23113,1.2312,1.23104,1.23106,78400001.0
2005-02-16 16:16:00,1.23128,1.23137,1.23108,1.23108,198499997.0
2005-02-16 16:17:00,1.23153,1.23153,1.23117,1.23123,65200001.0
2005-02-16 16:18:00,1.23152,1.23168,1.2314,1.23162,84200001.0
2005-02-16 16:19:00,1.23192,1.23192,1.23177,1.23177,50200000.0
2005-02-16 16:20:00,1.23188,1.23188,1.23178,1.23183,130699999.0
2005-02-16 16:21:00,1.23182,1.23189,1.23155,1.23174,142700001.0
2005-02-16 16:22:00,1.23179,1.23196,1.23179,1.23185,100199998.0
2005-02-16 16:23:00,1.23216,1.23216,1.23179,1.23179,158199998.0
2005-02-16 16:24:00,1.23205,1.2323,1.23201,1.2323,97999999.0
2005-02-16 16:25:00,1.23262,1.23264,1.23245,1.23245,101199997.0
2005-02-16 16:26:00,1.23248,1.23266,1.23231,1.23258,167399999.0
2005-02-16 16:27:00,1.23283,1.23286,1.23262,1.23262,81600001.0
2005-02-16 16:28:00,1.2325,1.2325,1.2325,1.2325,32800000.0
2005-02-16 16:29:00,1.23248,1.2328,1.23224,1.2328,68500001.0
2005-02-16 16:30:00,1.23289,1.23319,1.23289,1.2331,96800000.0
2005-02-16 16:31:00,1.23312,1.23312,1.23293,1.23293,52200000.0
2005-02-16 16:32:00,1.23295,1.23335,1.23295,1.23326,134299999.0
2005-02-16 16:33:00,1.23333,1.23333,1.23309,1.2331,135600001.0
2005-02-16 16:34:00,1.23316,1.23335,1.23295,1.23295,77200000.0
2005-02-16 16:35:00,1.23303,1.23313,1.23303,1.23305,64200000.0
2005-02-16 16:36:00,1.23297,1.23297,1.23287,1.23287,59400001.0
2005-02-16 16:37:00,1.23285,1.23294,1.23284,1.23291,59300000.0
2005-02-16 16:38:00,1.23292,1.23293,1.23269,1.2328,159299998.0
2005-02-16 16:39:00,1.23285,1.23299,1.23276,1.23291,107000000.0
2005-02-16 16:40:00,1.23272,1.23293,1.23272,1.23293,154599998.0
2005-02-16 16:41:00,1.23285,1.23289,1.23283,1.23283,98700000.0
2005-02-16 16:42:00,1.23281,1.2329,1.23276,1.23286,106200001.0
2005-02-16 16:43:00,1.23278,1.23294,1.23278,1.23289,84300000.0
2005-02-16 16:44:00,1.23284,1.23295,1.23281,1.23286,53100000.0
2005-02-16 16:45:00,1.23282,1.23298,1.2328,1.23293,131699999.0
2005-02-16 16:46:00,1.23301,1.23308,1.23293,1.233,125799999.0
2005-02-16 16:47:00,1.23314,1.2334,1.23314,1.2334,77500001.0
2005-02-16 16:48:00,1.23338,1.23346,1.23331,1.23335,64299998.0
2005-02-16 16:49:00,1.23327,1.23347,1.23311,1.23311,187799999.0
2005-02-16 16:50:00,1.23307,1.2333,1.23302,1.23302,86600000.0
2005-02-16 16:51:00,1.23315,1.23337,1.23315,1.23333,38800000.0
2005-02-16 16:52:00,1.23325,1.23332,1.23302,1.23302,136000000.0
2005-02-16 16:53:00,1.23282,1.23302,1.23282,1.23286,94099999.0
2005-02-16 16:54:00,1.233,1.233,1.23279,1.23279,81299999.0
2005-02-16 16:55:00,1.2327,1.23274,1.23258,1.23259,101900002.0
2005-02-16 16:56:00,1.23253,1.23253,1.23212,1.23212,29500000.0
2005-02-16 16:57:00,1.23211,1.23215,1.23203,1.23203,39800000.0
2005-02-16 16:58:00,1.23186,1.2322,1.23165,1.232,160099998.0
2005-02-16 16:59:00,1.23207,1.23216,1.2317,1.23182,134399998.0
2005-02-16 17:00:00,1.23227,1.23365,1.23227,1.23355,133500004.0
2005-02-16 17:01:00,1.23399,1.23408,1.23275,1.23275,70000000.0
2005-02-16 17:02:00,1.2328,1.23328,1.23273,1.23273,61400000.0
2005-02-16 17:03:00,1.23268,1.23363,1.23268,1.23362,104100000.0
2005-02-16 17:04:00,1.23345,1.23366,1.23315,1.23323,187699996.0
2005-02-16 17:05:00,1.23297,1.23343,1.23286,1.23343,137799999.0
2005-02-16 17:06:00,1.2337,1.23411,1.2337,1.23385,71200000.0
2005-02-16 17:07:00,1.23384,1.2339,1.23351,1.23351,153900000.0
2005-02-16 17:08:00,1.23363,1.23401,1.23363,1.23401,59500000.0
2005-02-16 17:09:00,1.23412,1.23418,1.23396,1.23396,35600000.0
2005-02-16 17:10:00,1.23408,1.23422,1.23395,1.23411,81900000.0
2005-02-16 17:11:00,1.23415,1.23426,1.23397,1.23397,116200001.0
2005-02-16 17:12:00,1.23393,1.23407,1.23391,1.23407,103600002.0
2005-02-16 17:13:00,1.23402,1.23407,1.234,1.23407,24000000.0
2005-02-16 17:14:00,1.23401,1.23418,1.23401,1.23412,49399999.0
2005-02-16 17:15:00,1.23422,1.23424,1.23391,1.23407,88800000.0
2005-02-16 17:16:00,1.23412,1.23413,1.23404,1.23406,117400001.0
2005-02-16 17:17:00,1.23417,1.23453,1.234,1.23443,118800001.0
2005-02-16 17:18:00,1.23449,1.23449,1.23436,1.23436,1600000.0
2005-02-16 17:19:00,1.23446,1.23453,1.23434,1.23453,46900000.0
2005-02-16 17:20:00,1.23475,1.235,1.23468,1.235,131199997.0
2005-02-16 17:21:00,1.23498,1.23621,1.23498,1.23621,15200000.0
2005-02-16 17:22:00,1.23628,1.23676,1.23607,1.23668,70900001.0
2005-02-16 17:23:00,1.23672,1.23674,1.23632,1.23632,85000002.0
2005-02-16 17:24:00,1.23635,1.23641,1.23622,1.23635,60000000.0
2005-02-16 17:25:00,1.23648,1.23654,1.23641,1.23647,108900002.0
2005-02-16 17:26:00,1.23668,1.23727,1.23663,1.23717,171999997.0
2005-02-16 17:27:00,1.2373,1.23744,1.23716,1.23716,95900002.0
2005-02-16 17:28:00,1.23763,1.23794,1.23752,1.23794,50199999.0
2005-02-16 17:29:00,1.23829,1.23829,1.23779,1.23822,168999997.0
2005-02-16 17:30:00,1.23825,1.23828,1.2379,1.23828,112900002.0
2005-02-16 17:31:00,1.23865,1.23902,1.23841,1.23885,222900002.0
2005-02-16 17:32:00,1.23898,1.23928,1.2387,1.23928,72800000.0
2005-02-16 17:33:00,1.23938,1.24105,1.23938,1.24098,145000002.0
2005-02-16 17:34:00,1.2413,1.24139,1.241,1.24139,184600003.0
2005-02-16 17:35:00,1.24173,1.24182,1.24149,1.24149,67200001.0
2005-02-16 17:36:00,1.24157,1.24157,1.24118,1.24144,32200000.0
2005-02-16 17:37:00,1.24175,1.24213,1.24171,1.24213,133200002.0
2005-02-16 17:38:00,1.24235,1.24301,1.24235,1.24251,117200000.0
2005-02-16 17:39:00,1.24247,1.24247,1.24175,1.24185,93300001.0
2005-02-16 17:40:00,1.24187,1.24187,1.24145,1.24145,53100000.0
2005-02-16 17:41:00,1.24138,1.24175,1.24137,1.24153,141600004.0
2005-02-16 17:42:00,1.24154,1.24194,1.24151,1.2419,85800000.0
2005-02-16 17:43:00,1.24184,1.24189,1.24156,1.24185,185100002.0
2005-02-16 17:44:00,1.24191,1.24236,1.24191,1.24219,107900000.0
2005-02-16 17:45:00,1.24247,1.2434,1.24247,1.2432,76500000.0
2005-02-16 17:46:00,1.24333,1.24341,1.24307,1.24338,131000002.0
2005-02-16 17:47:00,1.24373,1.24373,1.2435,1.2435,30299999.0
2005-02-16 17:48:00,1.24373,1.24439,1.24367,1.24439,191800001.0
2005-02-16 17:49:00,1.2444,1.24455,1.24425,1.24442,119300001.0
2005-02-16 17:50:00,1.24435,1.24435,1.24407,1.24407,42800000.0
2005-02-16 17:51:00,1.244,1.24406,1.24368,1.24374,91000000.0
2005-02-16 17:52:00,1.2438,1.24389,1.24363,1.24365,107200002.0
2005-02-16 17:53:00,1.24366,1.24378,1.24322,1.24322,159900001.0
2005-02-16 17:54:00,1.24332,1.24339,1.24293,1.24295,124300001.0
2005-02-16 17:55:00,1.24307,1.24316,1.24298,1.24315,56399999.0
2005-02-16 17:56:00,1.24322,1.24322,1.243,1.243,13500000.0
2005-02-16 17:57:00,1.24292,1.24293,1.24231,1.24231,86200000.0
2005-02-16 17:58:00,1.24235,1.24246,1.2422,1.24235,109399999.0
2005-02-16 17:59:00,1.2423,1.24242,1.24229,1.24235,88399999.0
2005-02-16 18:00:00,1.2424,1.24262,1.24236,1.24259,51100000.0
2005-02-16 18:01:00,1.24272,1.24272,1.24252,1.24252,470200000.0
2005-02-16 18:02:00,1.24247,1.24248,1.24208,1.24226,811200006.0
2005-02-16 18:03:00,1.24236,1.24244,1.24221,1.24226,772999994.0
2005-02-16 18:04:00,1.24237,1.24243,1.24224,1.24225,727099999.0
2005-02-16 18:05:00,1.24227,1.24228,1.242,1.24209,1014900003.0
2005-02-16 18:06:00,1.24203,1.24221,1.24202,1.2422,672800000.0
2005-02-16 18:07:00,1.24227,1.24237,1.24202,1.24202,1303500007.0
2005-02-16 18:08:00,1.24213,1.24213,1.24143,1.2419,1152300009.0
2005-02-16 18:09:00,1.24197,1.2421,1.24167,1.24167,462599997.0
2005-02-16 18:10:00,1.2417,1.24182,1.2415,1.2415,824300000.0
2005-02-16 18:11:00,1.24168,1.24173,1.24131,1.24173,663500004.0
2005-02-16 18:12:00,1.24197,1.24209,1.24175,1.24192,87299999.0
2005-02-16 18:13:00,1.24232,1.24268,1.24228,1.24262,474199998.0
2005-02-16 18:14:00,1.24279,1.24322,1.24268,1.24282,374400002.0
2005-02-16 18:15:00,1.24273,1.2429,1.24256,1.24259,692099994.0
2005-02-16 18:16:00,1.24267,1.24282,1.24262,1.24262,531600000.0
2005-02-16 18:17:00,1.24264,1.24288,1.24264,1.24274,937999998.0
2005-02-16 18:18:00,1.24282,1.24301,1.24268,1.24288,428099999.0
2005-02-16 18:19:00,1.24313,1.24314,1.24303,1.24306,167399999.0
2005-02-16 18:20:00,1.2432,1.2432,1.24285,1.24295,754499998.0
2005-02-16 18:21:00,1.24308,1.24308,1.24288,1.24288,215900002.0
2005-02-16 18:22:00,1.24291,1.24307,1.2429,1.2429,307700004.0
2005-02-16 18:23:00,1.24293,1.24293,1.2426,1.24271,335099999.0
2005-02-16 18:24:00,1.24286,1.2431,1.24273,1.24293,678900003.0
2005-02-16 18:25:00,1.24315,1.24327,1.24305,1.24319,542899999.0
2005-02-16 18:26:00,1.2433,1.24333,1.24309,1.24332,929600005.0
2005-02-16 18:27:00,1.24353,1.2437,1.24342,1.24352,595100003.0
2005-02-16 18:28:00,1.24355,1.24423,1.24355,1.24423,460999996.0
2005-02-16 18:29:00,1.2445,1.24469,1.24436,1.24463,300800006.0
2005-02-16 18:30:00,1.24476,1.24476,1.24424,1.24442,820400004.0
2005-02-16 18:31:00,1.24464,1.24464,1.2444,1.2444,402600002.0
2005-02-16 18:32:00,1.24447,1.2446,1.24442,1.2445,513299999.0
2005-02-16 18:33:00,1.24459,1.24464,1.24445,1.2445,443599995.0
2005-02-16 18:34:00,1.24443,1.24453,1.24425,1.24453,311100003.0
2005-02-16 18:35:00,1.24452,1.24452,1.2443,1.24433,490200007.0
2005-02-16 18:36:00,1.2443,1.24443,1.24406,1.24406,519500005.0
2005-02-16 18:37:00,1.24407,1.24407,1.24377,1.24377,75400000.0
2005-02-16 18:38:00,1.24393,1.24393,1.2429,1.2429,296100005.0
2005-02-16 18:39:00,1.24305,1.24305,1.24247,1.24254,292399999.0
2005-02-16 18:40:00,1.2427,1.24297,1.24259,1.24263,641900005.0
2005-02-16 18:41:00,1.24261,1.24272,1.24248,1.24249,408699999.0
2005-02-16 18:42:00,1.24257,1.24266,1.24231,1.24248,498000001.0
2005-02-16 18:43:00,1.24245,1.24245,1.24141,1.24141,348700000.0
2005-02-16 18:44:00,1.24177,1.24177,1.24148,1.2417,357300003.0
2005-02-16 18:45:00,1.2419,1.24206,1.24188,1.24188,412100004.0
2005-02-16 18:46:00,1.24192,1.24207,1.24192,1.24207,333600002.0
2005-02-16 18:47:00,1.24213,1.24216,1.24198,1.24198,164800000.0
2005-02-16 18:48:00,1.242,1.24212,1.24199,1.24212,164900000.0
2005-02-16 18:49:00,1.24217,1.24218,1.24214,1.24217,75000000.0
2005-02-16 18:50:00,1.24221,1.2423,1.24205,1.24205,69299999.0
2005-02-16 18:51:00,1.24207,1.24207,1.24187,1.2419,100400000.0
2005-02-16 18:52:00,1.24183,1.24195,1.24181,1.24189,108999999.0
2005-02-16 18:53:00,1.24195,1.24205,1.24192,1.24203,732700004.0
2005-02-16 18:54:00,1.24198,1.24198,1.24168,1.24192,258899999.0
2005-02-16 18:55:00,1.24194,1.24194,1.24178,1.24186,410400006.0
2005-02-16 18:56:00,1.24181,1.24193,1.24177,1.24193,212900000.0
2005-02-16 18:57:00,1.24204,1.24233,1.24204,1.24215,269400003.0
2005-02-16 18:58:00,1.24212,1.24212,1.24189,1.24189,115999997.0
2005-02-16 18:59:00,1.24185,1.24208,1.24185,1.24191,758299995.0
2005-02-16 19:00:00,1.24188,1.24196,1.24181,1.24196,250700002.0
2005-02-16 19:01:00,1.24197,1.24204,1.24193,1.24193,39700000.0
2005-02-16 19:02:00,1.24192,1.24198,1.2419,1.24198,220499996.0
2005-02-16 19:03:00,1.24201,1.24211,1.24197,1.24197,521599993.0
2005-02-16 19:04:00,1.24218,1.24225,1.24206,1.24206,148500001.0
2005-02-16 19:05:00,1.24202,1.24205,1.24188,1.24188,251200001.0
2005-02-16 19:06:00,1.24187,1.24187,1.2417,1.24176,381900003.0
2005-02-16 19:07:00,1.24181,1.24193,1.24181,1.24193,137200003.0
2005-02-16 19:08:00,1.24184,1.24193,1.2418,1.24192,387899999.0
2005-02-16 19:09:00,1.24189,1.24189,1.24139,1.24155,571299991.0
2005-02-16 19:10:00,1.24172,1.24174,1.24142,1.24142,100000001.0
2005-02-16 19:11:00,1.24128,1.24141,1.24092,1.24092,410399997.0
2005-02-16 19:12:00,1.24087,1.2409,1.24076,1.24076,261400004.0
2005-02-16 19:13:00,1.24086,1.24086,1.24042,1.24042,126800001.0
2005-02-16 19:14:00,1.24034,1.24078,1.24034,1.24065,341700002.0
2005-02-16 19:15:00,1.24062,1.24071,1.24048,1.2407,532500001.0
2005-02-16 19:16:00,1.24077,1.24084,1.24053,1.24053,348699999.0
2005-02-16 19:17:00,1.24051,1.24053,1.2404,1.24044,225500001.0
2005-02-16 19:18:00,1.24047,1.24057,1.24043,1.24054,635200006.0
2005-02-16 19:19:00,1.24059,1.24076,1.24055,1.24061,164599999.0
2005-02-16 19:20:00,1.24068,1.24073,1.24059,1.24065,215200001.0
2005-02-16 19:21:00,1.24077,1.24077,1.24065,1.24068,176599998.0
2005-02-16 19:22:00,1.2407,1.24077,1.2406,1.24077,219399999.0
2005-02-16 19:23:00,1.24084,1.24099,1.24084,1.24095,120799997.0
2005-02-16 19:24:00,1.24097,1.24104,1.24087,1.24104,85900000.0
2005-02-16 19:25:00,1.241,1.241,1.241,1.241,128499999.0
2005-02-16 19:26:00,1.24105,1.24107,1.24099,1.24099,45400001.0
2005-02-16 19:27:00,1.24097,1.24107,1.24088,1.24088,477899999.0
2005-02-16 19:28:00,1.24087,1.24087,1.24062,1.24062,148900001.0
2005-02-16 19:29:00,1.241,1.24103,1.24085,1.24092,94500001.0
2005-02-16 19:30:00,1.24111,1.24111,1.24083,1.2409,105700000.0
2005-02-16 19:31:00,1.24087,1.24087,1.24064,1.24064,58400000.0
2005-02-16 19:32:00,1.24082,1.24082,1.24057,1.24057,20400000.0
2005-02-16 19:33:00,1.2405,1.24056,1.24037,1.24037,302800000.0
2005-02-16 19:34:00,1.24044,1.24055,1.24042,1.2405,78700001.0
2005-02-16 19:35:00,1.24039,1.24039,1.24031,1.24031,3500000.0
2005-02-16 19:36:00,1.24023,1.24041,1.24021,1.24029,166100001.0
2005-02-16 19:37:00,1.24039,1.24047,1.2403,1.24033,492800006.0
2005-02-16 19:38:00,1.24031,1.24054,1.24031,1.24035,188099996.0
2005-02-16 19:39:00,1.24043,1.24051,1.2403,1.2403,347100000.0
2005-02-16 19:40:00,1.24023,1.24023,1.24007,1.24015,207599997.0
2005-02-16 19:41:00,1.2401,1.24033,1.24006,1.24033,220399998.0
2005-02-16 19:42:00,1.24043,1.24059,1.24035,1.24042,129499999.0
2005-02-16 19:43:00,1.24049,1.24049,1.24023,1.24023,160900002.0
2005-02-16 19:44:00,1.24047,1.24047,1.24031,1.24034,68700000.0
2005-02-16 19:45:00,1.24037,1.24037,1.24026,1.24026,79599999.0
2005-02-16 19:46:00,1.2403,1.2403,1.24028,1.2403,62300000.0
2005-02-16 19:47:00,1.24019,1.24019,1.24011,1.24011,24100000.0
2005-02-16 19:48:00,1.24012,1.24027,1.24012,1.24022,92700000.0
2005-02-16 19:49:00,1.24024,1.24024,1.23994,1.23994,176200001.0
2005-02-16 19:50:00,1.24012,1.24016,1.24012,1.24013,89900001.0
2005-02-16 19:51:00,1.24008,1.2402,1.23999,1.23999,151200000.0
2005-02-16 19:52:00,1.24005,1.24005,1.23985,1.23985,89300000.0
2005-02-16 19:53:00,1.24008,1.24008,1.23993,1.23993,245899998.0
2005-02-16 19:54:00,1.23976,1.23976,1.23924,1.23924,57100000.0
2005-02-16 19:55:00,1.23911,1.23912,1.23893,1.23902,103400002.0
2005-02-16 19:56:00,1.23924,1.23928,1.23912,1.23914,295800004.0
2005-02-16 19:57:00,1.23926,1.23936,1.23926,1.2393,284900004.0
2005-02-16 19:58:00,1.23935,1.23935,1.239,1.23902,114800000.0
2005-02-16 19:59:00,1.23934,1.23939,1.23915,1.23924,74899999.0
2005-02-16 20:00:00,1.23962,1.23967,1.23936,1.23936,48600001.0
2005-02-16 20:01:00,1.23937,1.23939,1.23915,1.23924,145200001.0
2005-02-16 20:02:00,1.23946,1.23965,1.2393,1.2394,42000000.0
2005-02-16 20:03:00,1.23943,1.23948,1.23933,1.23937,574200001.0
2005-02-16 20:04:00,1.23948,1.23951,1.23941,1.23941,135600002.0
2005-02-16 20:05:00,1.23934,1.23934,1.23902,1.23905,74000000.0
2005-02-16 20:06:00,1.23914,1.23927,1.23913,1.23913,145699999.0
2005-02-16 20:07:00,1.23906,1.23921,1.23888,1.23895,145300000.0
2005-02-16 20:08:00,1.23902,1.23914,1.239,1.23914,407300000.0
2005-02-16 20:09:00,1.23913,1.23934,1.23913,1.23922,271700006.0
2005-02-16 20:10:00,1.23919,1.2392,1.23913,1.23918,128299998.0
2005-02-16 20:11:00,1.2392,1.23924,1.23914,1.23919,296500000.0
2005-02-16 20:12:00,1.23922,1.23922,1.23828,1.23828,528699999.0
2005-02-16 20:13:00,1.23835,1.23835,1.23784,1.2379,145800002.0
2005-02-16 20:14:00,1.23813,1.23833,1.23759,1.23759,150899998.0
2005-02-16 20:15:00,1.23765,1.23774,1.23755,1.23762,549300001.0
2005-02-16 20:16:00,1.23765,1.23813,1.23765,1.23797,611999999.0
2005-02-16 20:17:00,1.238,1.2383,1.2379,1.2379,258499996.0
2005-02-16 20:18:00,1.23782,1.23805,1.23773,1.23801,191200001.0
2005-02-16 20:19:00,1.2381,1.2381,1.23781,1.23792,128699997.0
2005-02-16 20:20:00,1.23799,1.23806,1.23786,1.23798,313500002.0
2005-02-16 20:21:00,1.23815,1.23816,1.238,1.238,360100004.0
2005-02-16 20:22:00,1.23813,1.23839,1.23794,1.23825,375499999.0
2005-02-16 20:23:00,1.23829,1.23831,1.23797,1.23809,494200002.0
2005-02-16 20:24:00,1.23811,1.23829,1.23752,1.23807,392200002.0
2005-02-16 20:25:00,1.23807,1.23807,1.23745,1.23745,157900001.0
2005-02-16 20:26:00,1.2376,1.23776,1.23744,1.23769,210399995.0
2005-02-16 20:27:00,1.23771,1.23778,1.23753,1.23753,256900001.0
2005-02-16 20:28:00,1.2376,1.23765,1.23744,1.23758,639900000.0
2005-02-16 20:29:00,1.23752,1.23752,1.23739,1.2374,416400000.0
2005-02-16 20:30:00,1.23736,1.23755,1.23732,1.23734,230499999.0
2005-02-16 20:31:00,1.23731,1.23731,1.23671,1.23671,396399992.0
2005-02-16 20:32:00,1.23677,1.23732,1.23668,1.23708,266800003.0
2005-02-16 20:33:00,1.23716,1.23716,1.23672,1.23672,294400002.0
2005-02-16 20:34:00,1.23686,1.23696,1.23677,1.23677,83200001.0
2005-02-16 20:35:00,1.23672,1.23676,1.23655,1.23655,122800000.0
2005-02-16 20:36:00,1.23663,1.23663,1.23611,1.23611,374000004.0
2005-02-16 20:37:00,1.2361,1.23632,1.23586,1.23611,245499996.0
2005-02-16 20:38:00,1.23617,1.23633,1.23614,1.23622,219200001.0
2005-02-16 20:39:00,1.23627,1.23627,1.23605,1.23607,459200000.0
2005-02-16 20:40:00,1.23642,1.2367,1.2361,1.23658,262800002.0
2005-02-16 20:41:00,1.23675,1.23696,1.23674,1.23687,481800003.0
2005-02-16 20:42:00,1.23687,1.23687,1.23672,1.23685,461900007.0
2005-02-16 20:43:00,1.23685,1.23687,1.23674,1.23678,168000002.0
2005-02-16 20:44:00,1.23682,1.23692,1.2367,1.23681,47999999.0
2005-02-16 20:45:00,1.2368,1.2368,1.23663,1.23663,297500000.0
2005-02-16 20:46:00,1.23679,1.23693,1.23679,1.23693,150899999.0
2005-02-16 20:47:00,1.23692,1.23692,1.23674,1.23674,169999999.0
2005-02-16 20:48:00,1.23682,1.23694,1.23682,1.23689,106500000.0
2005-02-16 20:49:00,1.23686,1.23693,1.2368,1.23686,332599998.0
2005-02-16 20:50:00,1.2368,1.23685,1.23673,1.2368,139900000.0
2005-02-16 20:51:00,1.23684,1.23684,1.23672,1.23684,120899998.0
2005-02-16 20:52:00,1.23687,1.23693,1.23687,1.23687,77100001.0
2005-02-16 20:53:00,1.2369,1.23731,1.2369,1.23731,232200000.0
2005-02-16 20:54:00,1.23686,1.23686,1.23663,1.23674,497399997.0
2005-02-16 20:55:00,1.2369,1.23695,1.2368,1.23689,194700003.0
2005-02-16 20:56:00,1.23693,1.23713,1.23687,1.23713,559399997.0
2005-02-16 20:57:00,1.23708,1.23711,1.23702,1.23705,269200004.0
2005-02-16 20:58:00,1.23713,1.23729,1.23708,1.23721,309399997.0
2005-02-16 20:59:00,1.23724,1.23806,1.23724,1.23755,378500001.0
2005-02-16 21:00:00,1.2375,1.2375,1.23712,1.23712,850699992.0
2005-02-16 21:01:00,1.23731,1.23739,1.23717,1.23735,604999999.0
2005-02-16 21:02:00,1.23721,1.23725,1.23708,1.23708,173999999.0
2005-02-16 21:03:00,1.23729,1.23735,1.23717,1.23718,628200003.0
2005-02-16 21:04:00,1.23726,1.23738,1.23714,1.23721,777799999.0
2005-02-16 21:05:00,1.23732,1.23732,1.23704,1.23713,799000001.0
2005-02-16 21:06:00,1.23724,1.23742,1.23724,1.23736,132599997.0
2005-02-16 21:07:00,1.23746,1.23748,1.23731,1.23739,606899995.0
2005-02-16 21:08:00,1.23747,1.23775,1.23747,1.23757,142399998.0
2005-02-16 21:09:00,1.2379,1.23796,1.23758,1.23764,126800001.0
2005-02-16 21:10:00,1.23785,1.23791,1.23756,1.23756,300800002.0
2005-02-16 21:11:00,1.23765,1.23765,1.23738,1.23738,373899996.0
2005-02-16 21:12:00,1.23742,1.23753,1.2373,1.2373,522399997.0
2005-02-16 21:13:00,1.23741,1.23741,1.23721,1.23722,448700003.0
2005-02-16 21:14:00,1.23733,1.23745,1.23729,1.23729,369100000.0
2005-02-16 21:15:00,1.23727,1.23733,1.23727,1.23727,89199999.0
2005-02-16 21:16:00,1.23722,1.23727,1.2372,1.2372,90999999.0
2005-02-16 21:17:00,1.23725,1.23725,1.2372,1.23725,74300000.0
2005-02-16 21:18:00,1.23732,1.23745,1.23731,1.23734,102599999.0
2005-02-16 21:19:00,1.23721,1.23723,1.23707,1.23707,153000003.0
2005-02-16 21:20:00,1.2371,1.2372,1.2371,1.2372,59699998.0
2005-02-16 21:21:00,1.23727,1.23738,1.23718,1.23718,92500001.0
2005-02-16 21:22:00,1.23716,1.2372,1.23709,1.23709,51700000.0
2005-02-16 21:23:00,1.23712,1.23718,1.23712,1.23718,19700000.0
2005-02-16 21:24:00,1.23707,1.23715,1.23704,1.23712,78699999.0
2005-02-16 21:25:00,1.2371,1.23713,1.2371,1.2371,68299998.0
2005-02-16 21:26:00,1.23712,1.2372,1.23712,1.23712,166400001.0
2005-02-16 21:27:00,1.23712,1.23718,1.2371,1.23712,159100002.0
2005-02-16 21:28:00,1.23713,1.23729,1.23713,1.2372,293600001.0
2005-02-16 21:29:00,1.23724,1.23724,1.23697,1.23697,95199999.0
2005-02-16 21:30:00,1.237,1.23708,1.23698,1.23708,99400002.0
2005-02-16 21:31:00,1.23705,1.23705,1.23684,1.23684,64900000.0
2005-02-16 21:32:00,1.23683,1.23687,1.2366,1.23665,128300001.0
2005-02-16 21:33:00,1.23666,1.23666,1.2365,1.23653,200000002.0
2005-02-16 21:34:00,1.23652,1.23652,1.2364,1.23643,62600000.0
2005-02-16 21:35:00,1.23642,1.23645,1.23634,1.23634,73299999.0
2005-02-16 21:36:00,1.23629,1.23633,1.2362,1.2362,99900002.0
2005-02-16 21:37:00,1.23632,1.23634,1.23632,1.23632,93600000.0
2005-02-16 21:38:00,1.23638,1.23645,1.23638,1.23642,120100002.0
2005-02-16 21:39:00,1.2364,1.2364,1.23635,1.2364,509799998.0
2005-02-16 21:40:00,1.23637,1.23637,1.23625,1.23626,294400002.0
2005-02-16 21:41:00,1.2363,1.23636,1.23626,1.23626,69000000.0
2005-02-16 21:42:00,1.23635,1.23647,1.23632,1.23647,101000001.0
2005-02-16 21:43:00,1.23647,1.23647,1.23631,1.23631,97800000.0
2005-02-16 21:44:00,1.23635,1.2364,1.23635,1.2364,106300001.0
2005-02-16 21:45:00,1.2364,1.23645,1.23635,1.23635,100899999.0
2005-02-16 21:46:00,1.23628,1.23628,1.23596,1.23607,235000001.0
2005-02-16 21:47:00,1.23611,1.23613,1.23608,1.23609,210499999.0
2005-02-16 21:48:00,1.2362,1.23632,1.23612,1.23614,148100002.0
2005-02-16 21:49:00,1.23628,1.23628,1.23615,1.23617,50600000.0
2005-02-16 21:50:00,1.23612,1.23616,1.23605,1.23616,87799997.0
2005-02-16 21:51:00,1.23618,1.23654,1.23618,1.23634,113700000.0
2005-02-16 21:52:00,1.2361,1.2363,1.23608,1.23624,118700002.0
2005-02-16 21:53:00,1.23637,1.23637,1.23623,1.23623,125800000.0
2005-02-16 21:54:00,1.2364,1.23645,1.2361,1.2361,116600000.0
2005-02-16 21:55:00,1.23617,1.23633,1.23617,1.23631,46900000.0
2005-02-16 21:56:00,1.23642,1.23645,1.23635,1.23645,59300000.0
2005-02-16 21:57:00,1.23645,1.23662,1.23645,1.23657,179700004.0
2005-02-16 21:58:00,1.2365,1.2365,1.23629,1.23629,38300000.0
2005-02-16 21:59:00,1.23628,1.23641,1.236,1.23602,110299998.0
2005-02-16 22:00:00,1.23613,1.23613,1.2358,1.2359,216499999.0
2005-02-16 22:01:00,1.23619,1.23621,1.23585,1.23587,111699999.0
2005-02-16 22:02:00,1.2357,1.2358,1.23536,1.23536,374799994.0
2005-02-16 22:03:00,1.23528,1.23553,1.23528,1.23542,70200001.0
2005-02-16 22:04:00,1.2355,1.23577,1.2355,1.23561,79999999.0
2005-02-16 22:05:00,1.23571,1.23571,1.23538,1.23538,69000000.0
2005-02-16 22:06:00,1.23538,1.23569,1.23538,1.23567,148300002.0
2005-02-16 22:07:00,1.23577,1.23577,1.23555,1.23555,56100000.0
2005-02-16 22:08:00,1.23548,1.23588,1.23548,1.23577,176200002.0
2005-02-16 22:09:00,1.23575,1.23596,1.2357,1.23595,138200001.0
2005-02-16 22:10:00,1.23613,1.23621,1.236,1.23601,105600003.0
2005-02-16 22:11:00,1.23617,1.23617,1.23602,1.23602,49499999.0
2005-02-16 22:12:00,1.23613,1.23627,1.23613,1.23627,216599999.0
2005-02-16 22:13:00,1.23634,1.23647,1.23627,1.23627,79100000.0
2005-02-16 22:14:00,1.23652,1.23652,1.23632,1.23634,107799999.0
2005-02-16 22:15:00,1.23653,1.23653,1.23636,1.23645,177000001.0
2005-02-16 22:16:00,1.23662,1.23662,1.23641,1.23641,108500000.0
2005-02-16 22:17:00,1.23644,1.23648,1.23627,1.23642,100799998.0
2005-02-16 22:18:00,1.23661,1.23661,1.23625,1.23625,56600000.0
2005-02-16 22:19:00,1.23631,1.23632,1.23628,1.23628,58300000.0
2005-02-16 22:20:00,1.23638,1.23642,1.23629,1.23629,47200000.0
2005-02-16 22:21:00,1.23628,1.23641,1.23617,1.23617,192700000.0
2005-02-16 22:22:00,1.23613,1.23638,1.23612,1.23626,71500001.0
2005-02-16 22:23:00,1.23635,1.23661,1.23635,1.23658,232500003.0
2005-02-16 22:24:00,1.23665,1.23691,1.23665,1.23685,186300003.0
2005-02-16 22:25:00,1.23687,1.23687,1.23644,1.23644,75100002.0
2005-02-16 22:26:00,1.23655,1.23655,1.2364,1.23643,105200000.0
2005-02-16 22:27:00,1.23656,1.23658,1.23633,1.23633,416100002.0
2005-02-16 22:28:00,1.23646,1.23652,1.2363,1.2363,96300000.0
2005-02-16 22:29:00,1.23634,1.23655,1.23608,1.2361,324499999.0
2005-02-16 22:30:00,1.23611,1.23611,1.2359,1.23591,98300001.0
2005-02-16 22:31:00,1.23585,1.23605,1.23585,1.23592,143900003.0
2005-02-16 22:32:00,1.23593,1.23595,1.23585,1.23585,78100001.0
2005-02-16 22:33:00,1.23597,1.23602,1.23594,1.23594,98900000.0
2005-02-16 22:34:00,1.23608,1.23624,1.23594,1.23611,329000002.0
2005-02-16 22:35:00,1.23617,1.23638,1.23604,1.23604,103899998.0
2005-02-16 22:36:00,1.2361,1.2362,1.23601,1.2362,133600003.0
2005-02-16 22:37:00,1.23621,1.23621,1.23602,1.23602,54200000.0
2005-02-16 22:38:00,1.23609,1.23632,1.23609,1.23625,63300000.0
2005-02-16 22:39:00,1.23634,1.23637,1.23616,1.23623,138200002.0
2005-02-16 22:40:00,1.23637,1.23637,1.23619,1.23619,71499999.0
2005-02-16 22:41:00,1.23632,1.23647,1.23622,1.23622,87299999.0
2005-02-16 22:42:00,1.23639,1.23663,1.23639,1.23646,60100000.0
2005-02-16 22:43:00,1.23683,1.23683,1.23642,1.23645,441200003.0
2005-02-16 22:44:00,1.2366,1.23676,1.2364,1.2364,131700001.0
2005-02-16 22:45:00,1.23638,1.23638,1.23637,1.23637,44799999.0
2005-02-16 22:46:00,1.23649,1.23649,1.23627,1.23632,59000000.0
2005-02-16 22:47:00,1.23633,1.23633,1.23632,1.23632,37600000.0
2005-02-16 22:48:00,1.2365,1.2365,1.23645,1.23645,117300000.0
2005-02-16 22:49:00,1.2365,1.2365,1.23645,1.23645,39899999.0
2005-02-16 22:50:00,1.23646,1.23646,1.23627,1.23627,78799998.0
2005-02-16 22:51:00,1.23638,1.23649,1.23633,1.23649,50400001.0
2005-02-16 22:52:00,1.23652,1.23653,1.23633,1.23633,125400000.0
2005-02-16 22:53:00,1.23641,1.23655,1.23639,1.23652,123199996.0
2005-02-16 22:54:00,1.23661,1.2367,1.23653,1.2367,96799998.0
2005-02-16 22:55:00,1.23677,1.23678,1.23645,1.23647,237900006.0
2005-02-16 22:56:00,1.23654,1.23679,1.23654,1.23679,61899999.0
2005-02-16 22:57:00,1.23675,1.23684,1.23668,1.2367,100300001.0
2005-02-16 22:58:00,1.23685,1.23691,1.23681,1.23684,128000000.0
2005-02-16 22:59:00,1.23675,1.23676,1.23643,1.23648,58699999.0
2005-02-16 23:00:00,1.2365,1.23655,1.2365,1.23655,15200000.0
2005-02-16 23:01:00,1.2368,1.23685,1.23678,1.2368,99399999.0
2005-02-16 23:02:00,1.23683,1.23686,1.23675,1.23675,97100001.0
2005-02-16 23:03:00,1.23666,1.23686,1.23666,1.23673,95499997.0
2005-02-16 23:04:00,1.23687,1.23687,1.23683,1.23683,13800000.0
2005-02-16 23:05:00,1.23675,1.23675,1.23648,1.23648,97200001.0
2005-02-16 23:06:00,1.23652,1.23659,1.23645,1.23659,147299998.0
2005-02-16 23:07:00,1.23658,1.2368,1.23649,1.23672,130400001.0
2005-02-16 23:08:00,1.23665,1.23665,1.23652,1.2366,138900002.0
2005-02-16 23:09:00,1.2366,1.23665,1.23652,1.23665,107899998.0
2005-02-16 23:10:00,1.23658,1.23658,1.23643,1.23643,62400001.0
2005-02-16 23:11:00,1.23638,1.23643,1.23638,1.23643,40600000.0
2005-02-16 23:12:00,1.2366,1.2366,1.23603,1.23603,55300000.0
2005-02-16 23:13:00,1.23594,1.23628,1.23594,1.23628,131500000.0
2005-02-16 23:14:00,1.23649,1.23657,1.23639,1.23639,72000002.0
2005-02-16 23:15:00,1.23638,1.23638,1.23628,1.2363,65900000.0
2005-02-16 23:16:00,1.23655,1.23655,1.23629,1.23653,111700000.0
2005-02-16 23:17:00,1.23628,1.23635,1.23625,1.23625,79700001.0
2005-02-16 23:18:00,1.23657,1.23657,1.23642,1.23645,32000000.0
2005-02-16 23:19:00,1.23633,1.23633,1.23627,1.23627,62500001.0
2005-02-16 23:20:00,1.23625,1.23635,1.23621,1.23621,89000000.0
2005-02-16 23:21:00,1.23619,1.2363,1.23603,1.23612,83299998.0
2005-02-16 23:22:00,1.23615,1.23615,1.2358,1.2359,106399999.0
2005-02-16 23:23:00,1.23594,1.23607,1.23594,1.23595,138600000.0
2005-02-16 23:24:00,1.23609,1.23621,1.23609,1.23621,18500000.0
2005-02-16 23:25:00,1.2362,1.23629,1.23602,1.23602,116300001.0
2005-02-16 23:26:00,1.23606,1.23628,1.23602,1.23605,77300000.0
2005-02-16 23:27:00,1.23632,1.23632,1.23618,1.23629,183200001.0
2005-02-16 23:28:00,1.23618,1.23618,1.236,1.236,95100000.0
2005-02-16 23:29:00,1.23614,1.23614,1.23604,1.23604,5600000.0
2005-02-16 23:30:00,1.23606,1.23606,1.23595,1.23595,43799998.0
2005-02-16 23:31:00,1.23597,1.23603,1.23597,1.23603,48600001.0
2005-02-16 23:32:00,1.23641,1.23641,1.23623,1.23623,171499998.0
2005-02-16 23:33:00,1.23607,1.23615,1.23607,1.2361,74800002.0
2005-02-16 23:34:00,1.23608,1.23612,1.23597,1.23612,102500000.0
2005-02-16 23:35:00,1.23597,1.23606,1.23593,1.23593,70800000.0
2005-02-16 23:36:00,1.23599,1.23619,1.23595,1.23595,145900001.0
2005-02-16 23:37:00,1.23614,1.23614,1.23611,1.23611,1600000.0
2005-02-16 23:38:00,1.23594,1.23611,1.23594,1.23607,128099998.0
2005-02-16 23:39:00,1.23605,1.23605,1.23603,1.23603,19700000.0
2005-02-16 23:40:00,1.23603,1.23633,1.23603,1.23626,60300000.0
2005-02-16 23:41:00,1.2361,1.23615,1.23605,1.23605,89300001.0
2005-02-16 23:42:00,1.2361,1.23615,1.23602,1.2361,56900000.0
2005-02-16 23:43:00,1.23657,1.23657,1.23637,1.23637,36800000.0
2005-02-16 23:44:00,1.2361,1.23615,1.23605,1.23608,246399999.0
2005-02-16 23:45:00,1.23611,1.23611,1.23589,1.23611,92200001.0
2005-02-16 23:46:00,1.23615,1.23632,1.23615,1.23632,12500000.0
2005-02-16 23:47:00,1.23632,1.2364,1.2363,1.2364,33700000.0
2005-02-16 23:48:00,1.23626,1.2363,1.23612,1.23612,171500001.0
2005-02-16 23:49:00,1.23625,1.2363,1.23622,1.23625,94900000.0
2005-02-16 23:50:00,1.23623,1.23639,1.2362,1.23639,38800001.0
2005-02-16 23:51:00,1.23613,1.23644,1.23613,1.23626,97099999.0
2005-02-16 23:52:00,1.2363,1.23636,1.23629,1.23629,20700000.0
2005-02-16 23:53:00,1.23635,1.23641,1.2363,1.2363,140000002.0
2005-02-16 23:54:00,1.23631,1.23634,1.23619,1.23619,92500001.0
2005-02-16 23:55:00,1.23625,1.23645,1.23623,1.23645,104600001.0
2005-02-16 23:56:00,1.2367,1.23714,1.2367,1.237,84700000.0
2005-02-16 23:57:00,1.23695,1.23695,1.23695,1.23695,25400000.0
2005-02-16 23:58:00,1.23695,1.23704,1.23688,1.23696,84399998.0
2005-02-16 23:59:00,1.23666,1.23666,1.23657,1.23657,1700000.0
2005-02-17 00:00:00,1.23661,1.23661,1.23652,1.23652,62199999.0
2005-02-17 00:01:00,1.23632,1.23675,1.23631,1.23675,56700001.0
2005-02-17 00:02:00,1.23694,1.23694,1.23657,1.23677,114100001.0
2005-02-17 00:03:00,1.23655,1.23664,1.23644,1.23646,72100002.0
2005-02-17 00:04:00,1.23665,1.23679,1.23642,1.23647,98400001.0
2005-02-17 00:05:00,1.2365,1.23681,1.2365,1.23673,100800002.0
2005-02-17 00:06:00,1.2367,1.23705,1.23649,1.23705,58200000.0
2005-02-17 00:07:00,1.2368,1.23689,1.23661,1.23684,162200000.0
2005-02-17 00:08:00,1.237,1.23701,1.23652,1.23671,159499999.0
2005-02-17 00:09:00,1.2366,1.23686,1.23644,1.23686,101800002.0
2005-02-17 00:10:00,1.23667,1.23668,1.23605,1.2365,122699997.0
2005-02-17 00:11:00,1.2365,1.23657,1.23628,1.23642,87000000.0
2005-02-17 00:12:00,1.2365,1.23686,1.23645,1.23686,46400000.0
2005-02-17 00:13:00,1.23659,1.23669,1.23625,1.23625,81500000.0
2005-02-17 00:14:00,1.23608,1.23661,1.23608,1.23644,109500000.0
2005-02-17 00:15:00,1.23653,1.23666,1.2364,1.23657,99199998.0
2005-02-17 00:16:00,1.23592,1.2362,1.23592,1.2362,44500000.0
2005-02-17 00:17:00,1.23642,1.23647,1.23639,1.23639,92399999.0
2005-02-17 00:18:00,1.23654,1.23687,1.23654,1.23657,124000001.0
2005-02-17 00:19:00,1.23685,1.23699,1.23685,1.23696,86300001.0
2005-02-17 00:20:00,1.23688,1.2369,1.23679,1.23682,59100001.0
2005-02-17 00:21:00,1.23681,1.23682,1.23657,1.23678,107500001.0
2005-02-17 00:22:00,1.23698,1.23717,1.23697,1.23717,50200000.0
2005-02-17 00:23:00,1.23683,1.23694,1.23681,1.23689,136000002.0
2005-02-17 00:24:00,1.23692,1.23692,1.23677,1.23681,92799999.0
2005-02-17 00:25:00,1.23679,1.23691,1.23679,1.23683,80299999.0
2005-02-17 00:26:00,1.23713,1.23713,1.23691,1.23702,154600001.0
2005-02-17 00:27:00,1.23675,1.23675,1.23654,1.23654,126499998.0
2005-02-17 00:28:00,1.23664,1.23692,1.23664,1.23675,168200003.0
2005-02-17 00:29:00,1.23677,1.23694,1.23677,1.23692,87300003.0
2005-02-17 00:30:00,1.23627,1.23627,1.23596,1.23607,38800000.0
2005-02-17 00:31:00,1.2361,1.23683,1.23601,1.23675,158399998.0
2005-02-17 00:32:00,1.23653,1.23662,1.23622,1.23649,142800002.0
2005-02-17 00:33:00,1.23592,1.23625,1.23592,1.23618,53399999.0
2005-02-17 00:34:00,1.23615,1.23615,1.23582,1.23597,66700000.0
2005-02-17 00:35:00,1.23624,1.23648,1.23624,1.23648,41000000.0
2005-02-17 00:36:00,1.23683,1.23695,1.23683,1.23683,68600000.0
2005-02-17 00:37:00,1.23669,1.23669,1.236,1.23629,125100003.0
2005-02-17 00:38:00,1.23672,1.23686,1.23663,1.2368,153800003.0
2005-02-17 00:39:00,1.23632,1.23644,1.23625,1.23625,59200000.0
2005-02-17 00:40:00,1.23622,1.23655,1.23622,1.23646,61100000.0
2005-02-17 00:41:00,1.2364,1.23645,1.2364,1.23645,21700000.0
2005-02-17 00:42:00,1.23645,1.23645,1.2364,1.2364,26300000.0
2005-02-17 00:43:00,1.23618,1.23625,1.23587,1.23604,93000000.0
2005-02-17 00:44:00,1.2357,1.23605,1.2357,1.23605,75700000.0
2005-02-17 00:45:00,1.23585,1.23585,1.23557,1.23582,52100000.0
2005-02-17 00:46:00,1.23577,1.23584,1.23562,1.23562,92799997.0
2005-02-17 00:47:00,1.23559,1.23593,1.23559,1.23589,123800004.0
2005-02-17 00:48:00,1.23595,1.23604,1.23595,1.23598,70100003.0
2005-02-17 00:49:00,1.23599,1.23614,1.23599,1.23607,99800000.0
2005-02-17 00:50:00,1.23656,1.23656,1.2361,1.23653,189099999.0
2005-02-17 00:51:00,1.23603,1.23619,1.23603,1.23616,49900000.0
2005-02-17 00:52:00,1.23624,1.23628,1.23615,1.23615,170200001.0
2005-02-17 00:53:00,1.23633,1.23637,1.23633,1.23633,68900002.0
2005-02-17 00:54:00,1.23637,1.23642,1.2363,1.23641,161200000.0
2005-02-17 00:55:00,1.23682,1.23684,1.23662,1.2367,74900000.0
2005-02-17 00:56:00,1.2364,1.23648,1.23638,1.23647,114899999.0
2005-02-17 00:57:00,1.23653,1.23663,1.23645,1.23645,167500001.0
2005-02-17 00:58:00,1.23688,1.23688,1.23665,1.23674,22500000.0
2005-02-17 00:59:00,1.23643,1.23659,1.23643,1.23656,13600000.0
2005-02-17 01:00:00,1.23683,1.23703,1.23669,1.23703,145999998.0
2005-02-17 01:01:00,1.23665,1.23665,1.23655,1.2366,46100000.0
2005-02-17 01:02:00,1.23653,1.23653,1.23639,1.23647,47200001.0
2005-02-17 01:03:00,1.23667,1.23667,1.23639,1.23656,122900000.0
2005-02-17 01:04:00,1.23658,1.23665,1.23651,1.2366,114999999.0
2005-02-17 01:05:00,1.23667,1.23668,1.2365,1.23657,122699999.0
2005-02-17 01:06:00,1.23653,1.23661,1.23649,1.23653,55000002.0
2005-02-17 01:07:00,1.2366,1.2366,1.2366,1.2366,16200000.0
2005-02-17 01:08:00,1.23695,1.23698,1.23666,1.23698,109100001.0
2005-02-17 01:09:00,1.23665,1.23665,1.23665,1.23665,23900000.0
2005-02-17 01:10:00,1.23701,1.23701,1.23686,1.23686,4800000.0
2005-02-17 01:11:00,1.2366,1.2366,1.2366,1.2366,15100000.0
2005-02-17 01:12:00,1.2366,1.2366,1.2366,1.2366,11100000.0
2005-02-17 01:13:00,1.23665,1.2368,1.23661,1.23661,33500000.0
2005-02-17 01:14:00,1.23655,1.23655,1.23655,1.23655,20200000.0
2005-02-17 01:15:00,1.23662,1.23677,1.23651,1.23674,78499998.0
2005-02-17 01:16:00,1.23658,1.2366,1.23652,1.23655,74299999.0
2005-02-17 01:17:00,1.23692,1.23692,1.23669,1.23676,79500000.0
2005-02-17 01:18:00,1.23665,1.23665,1.23665,1.23665,3400000.0
2005-02-17 01:19:00,1.2366,1.2366,1.2366,1.2366,5500000.0
2005-02-17 01:20:00,1.23652,1.2366,1.23652,1.2366,52000002.0
2005-02-17 01:21:00,1.23658,1.2366,1.23655,1.23655,57400001.0
2005-02-17 01:22:00,1.23657,1.23681,1.23657,1.23681,47900000.0
2005-02-17 01:23:00,1.23663,1.23675,1.23661,1.23661,101400001.0
2005-02-17 01:24:00,1.23653,1.23674,1.23653,1.23657,50499999.0
2005-02-17 01:25:00,1.23688,1.23704,1.23672,1.23704,106700001.0
2005-02-17 01:26:00,1.2366,1.2366,1.2366,1.2366,25600000.0
2005-02-17 01:27:00,1.23658,1.23658,1.23645,1.23646,54200001.0
2005-02-17 01:28:00,1.23659,1.23659,1.23654,1.23654,65100001.0
2005-02-17 01:29:00,1.23671,1.23671,1.23643,1.23643,58000001.0
2005-02-17 01:30:00,1.23643,1.23645,1.23629,1.23631,32700000.0
2005-02-17 01:31:00,1.23657,1.23673,1.23657,1.23673,78200000.0
2005-02-17 01:32:00,1.2363,1.23637,1.23574,1.23616,150899999.0
2005-02-17 01:33:00,1.23627,1.2364,1.23627,1.23637,76300001.0
2005-02-17 01:34:00,1.23643,1.23645,1.2364,1.23643,48900001.0
2005-02-17 01:35:00,1.2363,1.2363,1.23615,1.23615,15200000.0
2005-02-17 01:36:00,1.23641,1.23641,1.23623,1.23623,20100000.0
2005-02-17 01:37:00,1.23617,1.23617,1.23615,1.23615,24100000.0
2005-02-17 01:38:00,1.23599,1.23634,1.23599,1.23627,77400000.0
2005-02-17 01:39:00,1.23631,1.23631,1.23612,1.23612,48100000.0
2005-02-17 01:40:00,1.23634,1.23645,1.23626,1.23645,152199999.0
2005-02-17 01:41:00,1.2362,1.23627,1.2362,1.23627,52300001.0
2005-02-17 01:42:00,1.23658,1.23668,1.2365,1.23668,116999997.0
2005-02-17 01:43:00,1.23644,1.23644,1.23631,1.23631,51000002.0
2005-02-17 01:44:00,1.23627,1.23627,1.2361,1.2361,24100000.0
2005-02-17 01:45:00,1.23607,1.23621,1.23605,1.23605,30600000.0
2005-02-17 01:46:00,1.23615,1.23625,1.23615,1.2362,37700000.0
2005-02-17 01:47:00,1.23611,1.23611,1.23569,1.23596,78300000.0
2005-02-17 01:48:00,1.23628,1.23639,1.23612,1.23639,73300001.0
2005-02-17 01:49:00,1.23618,1.23624,1.23615,1.23615,115699998.0
2005-02-17 01:50:00,1.2362,1.23626,1.23613,1.23613,165499995.0
2005-02-17 01:51:00,1.23622,1.23637,1.23622,1.23625,117600002.0
2005-02-17 01:52:00,1.23627,1.23641,1.23627,1.23638,75100000.0
2005-02-17 01:53:00,1.23628,1.23628,1.23623,1.23623,29500001.0
2005-02-17 01:54:00,1.23622,1.23628,1.2362,1.23628,30200000.0
2005-02-17 01:55:00,1.23627,1.23635,1.2362,1.2363,173800001.0
2005-02-17 01:56:00,1.23633,1.23637,1.23633,1.23637,8600000.0
2005-02-17 01:57:00,1.23642,1.23642,1.23623,1.23625,122799999.0
2005-02-17 01:58:00,1.23639,1.23646,1.23634,1.23636,50300000.0
2005-02-17 01:59:00,1.23639,1.23646,1.23639,1.23646,4800000.0
2005-02-17 02:00:00,1.23655,1.23677,1.2365,1.23652,152200002.0
2005-02-17 02:01:00,1.23653,1.23653,1.23653,1.23653,12900000.0
2005-02-17 02:02:00,1.23647,1.23647,1.23643,1.23643,5800000.0
2005-02-17 02:03:00,1.23656,1.23658,1.23636,1.23646,81500001.0
2005-02-17 02:04:00,1.23657,1.23657,1.23647,1.23647,68500003.0
2005-02-17 02:05:00,1.23667,1.23685,1.23656,1.23685,40800000.0
2005-02-17 02:06:00,1.2364,1.23653,1.2364,1.23653,58099999.0
2005-02-17 02:07:00,1.23652,1.23652,1.23633,1.23635,54700000.0
2005-02-17 02:08:00,1.23644,1.23654,1.23644,1.23644,142600000.0
2005-02-17 02:09:00,1.23648,1.23663,1.23645,1.23663,104700003.0
2005-02-17 02:10:00,1.23664,1.23664,1.23645,1.23645,103500000.0
2005-02-17 02:11:00,1.23662,1.23662,1.23641,1.23649,71499998.0
2005-02-17 02:12:00,1.23646,1.23658,1.23643,1.23643,261600002.0
2005-02-17 02:13:00,1.23658,1.23658,1.2364,1.23643,54700000.0
2005-02-17 02:14:00,1.23652,1.23675,1.23652,1.23669,83700000.0
2005-02-17 02:15:00,1.23691,1.23691,1.23672,1.23691,82400000.0
2005-02-17 02:16:00,1.2369,1.2369,1.2369,1.2369,6000000.0
2005-02-17 02:17:00,1.23688,1.23688,1.23668,1.23679,151399999.0
2005-02-17 02:18:00,1.23695,1.23695,1.23669,1.23693,99100001.0
2005-02-17 02:19:00,1.23673,1.23683,1.2367,1.2368,79000001.0
2005-02-17 02:20:00,1.23675,1.23688,1.23675,1.23685,79900000.0
2005-02-17 02:21:00,1.23664,1.23664,1.23661,1.23661,8000000.0
2005-02-17 02:22:00,1.23668,1.2367,1.23649,1.2367,59300001.0
2005-02-17 02:23:00,1.2366,1.23678,1.23646,1.23678,80200000.0
2005-02-17 02:24:00,1.2368,1.2368,1.23675,1.23675,36700001.0
2005-02-17 02:25:00,1.23673,1.23673,1.23665,1.23667,68799999.0
2005-02-17 02:26:00,1.23676,1.23676,1.23669,1.23669,72299999.0
2005-02-17 02:27:00,1.23668,1.23677,1.23661,1.23677,16000000.0
2005-02-17 02:28:00,1.23675,1.23675,1.23664,1.23664,47200002.0
2005-02-17 02:29:00,1.23657,1.23676,1.23655,1.23655,132300002.0
2005-02-17 02:30:00,1.23688,1.23704,1.23678,1.23704,105300000.0
2005-02-17 02:31:00,1.23655,1.23676,1.23655,1.23675,56100000.0
2005-02-17 02:32:00,1.23685,1.23685,1.2368,1.2368,19400000.0
2005-02-17 02:33:00,1.23691,1.23697,1.23675,1.2369,112700001.0
2005-02-17 02:34:00,1.23678,1.23688,1.23678,1.23683,86300001.0
2005-02-17 02:35:00,1.23674,1.23674,1.23656,1.23656,93099998.0
2005-02-17 02:36:00,1.23655,1.23655,1.23645,1.23646,181100000.0
2005-02-17 02:37:00,1.2364,1.2364,1.2362,1.2362,30700000.0
2005-02-17 02:38:00,1.23625,1.23627,1.2362,1.23623,71699999.0
2005-02-17 02:39:00,1.23622,1.23626,1.23617,1.23626,114400001.0
2005-02-17 02:40:00,1.23623,1.23625,1.23623,1.23625,34500001.0
2005-02-17 02:41:00,1.23628,1.23636,1.2362,1.23636,90700001.0
2005-02-17 02:42:00,1.23638,1.23638,1.23635,1.23638,13400000.0
2005-02-17 02:43:00,1.23662,1.23666,1.23647,1.23648,191499999.0
2005-02-17 02:44:00,1.23637,1.23647,1.23633,1.23633,98899997.0
2005-02-17 02:45:00,1.23645,1.23645,1.23645,1.23645,2400000.0
2005-02-17 02:46:00,1.23652,1.23671,1.23646,1.23655,91199999.0
2005-02-17 02:47:00,1.23668,1.23687,1.23664,1.23687,79900001.0
2005-02-17 02:48:00,1.23669,1.23674,1.23645,1.23673,141900000.0
2005-02-17 02:49:00,1.23702,1.23708,1.23675,1.23678,86499999.0
2005-02-17 02:50:00,1.23678,1.23678,1.23678,1.23678,24100000.0
2005-02-17 02:51:00,1.23664,1.23664,1.23644,1.23644,68499998.0
2005-02-17 02:52:00,1.23644,1.23644,1.23641,1.23641,31200001.0
2005-02-17 02:53:00,1.23638,1.23674,1.23638,1.23674,12400000.0
2005-02-17 02:54:00,1.2365,1.2365,1.2365,1.2365,27900000.0
2005-02-17 02:55:00,1.23648,1.23649,1.23643,1.23648,78800002.0
2005-02-17 02:56:00,1.23648,1.23648,1.23637,1.23637,15100000.0
2005-02-17 02:57:00,1.23636,1.23647,1.23635,1.23635,83500002.0
2005-02-17 02:58:00,1.23657,1.23661,1.23639,1.2364,148599998.0
2005-02-17 02:59:00,1.23649,1.23668,1.23644,1.23651,113400001.0
2005-02-17 03:00:00,1.2367,1.23695,1.2367,1.23695,105699998.0
2005-02-17 03:01:00,1.23647,1.23664,1.23647,1.23647,87800001.0
2005-02-17 03:02:00,1.23644,1.23653,1.23634,1.23653,120499997.0
2005-02-17 03:03:00,1.23647,1.23651,1.23636,1.23649,57999998.0
2005-02-17 03:04:00,1.23658,1.23662,1.23645,1.23645,74000000.0
2005-02-17 03:05:00,1.23636,1.23679,1.23636,1.2366,60200002.0
2005-02-17 03:06:00,1.23665,1.23673,1.2365,1.2365,84400001.0
2005-02-17 03:07:00,1.23665,1.23679,1.23655,1.23656,129299998.0
2005-02-17 03:08:00,1.23645,1.23655,1.23644,1.23644,48600000.0
2005-02-17 03:09:00,1.23651,1.23658,1.2365,1.23658,74599998.0
2005-02-17 03:10:00,1.23672,1.23704,1.23672,1.23699,57900001.0
2005-02-17 03:11:00,1.23665,1.23665,1.23655,1.23655,18500000.0
2005-02-17 03:12:00,1.23653,1.23659,1.23648,1.23659,40800000.0
2005-02-17 03:13:00,1.23664,1.23664,1.23645,1.23647,73799999.0
2005-02-17 03:14:00,1.2366,1.23678,1.2365,1.2365,78200000.0
2005-02-17 03:15:00,1.23674,1.23682,1.23647,1.23682,92200000.0
2005-02-17 03:16:00,1.23665,1.23683,1.23665,1.23683,24800000.0
2005-02-17 03:17:00,1.23688,1.2372,1.23688,1.23713,68200000.0
2005-02-17 03:18:00,1.23692,1.23692,1.23675,1.23676,109200002.0
2005-02-17 03:19:00,1.23673,1.23687,1.23671,1.23686,160800000.0
2005-02-17 03:20:00,1.23695,1.23695,1.2369,1.2369,57500000.0
2005-02-17 03:21:00,1.23693,1.23695,1.23685,1.23695,55400000.0
2005-02-17 03:22:00,1.23702,1.23702,1.23667,1.23697,77500000.0
2005-02-17 03:23:00,1.23683,1.23698,1.23683,1.2369,59000001.0
2005-02-17 03:24:00,1.23687,1.2369,1.23687,1.2369,16700000.0
2005-02-17 03:25:00,1.23687,1.23687,1.23674,1.23676,85199997.0
2005-02-17 03:26:00,1.23676,1.23683,1.23671,1.23679,119399998.0
2005-02-17 03:27:00,1.23671,1.23695,1.23663,1.23695,90000001.0
2005-02-17 03:28:00,1.2368,1.23686,1.23666,1.23666,93900000.0
2005-02-17 03:29:00,1.23677,1.23677,1.23661,1.23663,138000000.0
2005-02-17 03:30:00,1.2367,1.23677,1.23665,1.23665,120200000.0
2005-02-17 03:31:00,1.23664,1.23673,1.23658,1.23671,138400003.0
2005-02-17 03:32:00,1.23673,1.23677,1.23673,1.23677,6400000.0
2005-02-17 03:33:00,1.2367,1.2369,1.2366,1.2369,52499999.0
2005-02-17 03:34:00,1.23677,1.23677,1.23676,1.23676,31300000.0
2005-02-17 03:35:00,1.23659,1.2366,1.2365,1.23652,81799999.0
2005-02-17 03:36:00,1.23653,1.2366,1.23641,1.23641,77000000.0
2005-02-17 03:37:00,1.23644,1.23658,1.23644,1.23658,28000001.0
2005-02-17 03:38:00,1.23657,1.23663,1.23657,1.23663,52000000.0
2005-02-17 03:39:00,1.23645,1.23666,1.23645,1.23666,50400000.0
2005-02-17 03:40:00,1.23648,1.23662,1.23648,1.23658,114900001.0
2005-02-17 03:41:00,1.2366,1.23665,1.23655,1.23665,84400001.0
2005-02-17 03:42:00,1.2367,1.23695,1.23655,1.23678,93300000.0
2005-02-17 03:43:00,1.23662,1.23666,1.23651,1.23653,51700000.0
2005-02-17 03:44:00,1.23663,1.23663,1.2366,1.2366,39800001.0
2005-02-17 03:45:00,1.23702,1.23702,1.23671,1.23674,146300003.0
2005-02-17 03:46:00,1.2367,1.23673,1.2367,1.23673,14200000.0
2005-02-17 03:47:00,1.23707,1.23707,1.23684,1.2369,130300001.0
2005-02-17 03:48:00,1.23663,1.23665,1.23654,1.23656,109200003.0
2005-02-17 03:49:00,1.23661,1.23662,1.23639,1.23639,108900000.0
2005-02-17 03:50:00,1.23642,1.23661,1.23638,1.23639,86600000.0
2005-02-17 03:51:00,1.23635,1.23641,1.23635,1.2364,32099999.0
2005-02-17 03:52:00,1.23642,1.23642,1.23632,1.23632,79199999.0
2005-02-17 03:53:00,1.23637,1.23643,1.2363,1.23643,68399999.0
2005-02-17 03:54:00,1.2364,1.2364,1.23635,1.2364,20800000.0
2005-02-17 03:55:00,1.23633,1.23633,1.23627,1.23627,4800000.0
2005-02-17 03:56:00,1.23638,1.23646,1.23629,1.23637,31700000.0
2005-02-17 03:57:00,1.2364,1.2364,1.2364,1.2364,4800000.0
2005-02-17 03:58:00,1.23624,1.23625,1.23623,1.23623,44600000.0
2005-02-17 03:59:00,1.23619,1.23634,1.23619,1.23634,6900000.0
2005-02-17 04:00:00,1.23641,1.23663,1.2363,1.2363,67099999.0
2005-02-17 04:01:00,1.23645,1.23665,1.23644,1.23647,59200001.0
2005-02-17 04:02:00,1.23659,1.23661,1.23659,1.23661,15100000.0
2005-02-17 04:03:00,1.23662,1.23662,1.23648,1.23648,12800000.0
2005-02-17 04:04:00,1.23671,1.23671,1.23659,1.23659,12100000.0
2005-02-17 04:05:00,1.23669,1.23669,1.23652,1.23653,83300000.0
2005-02-17 04:06:00,1.23662,1.23676,1.23662,1.23673,72299999.0
2005-02-17 04:07:00,1.23684,1.23711,1.23684,1.23711,53500000.0
2005-02-17 04:08:00,1.23665,1.2367,1.23665,1.2367,47900000.0
2005-02-17 04:09:00,1.23672,1.23675,1.2367,1.23672,35800001.0
2005-02-17 04:10:00,1.2367,1.2367,1.2366,1.2367,177599999.0
2005-02-17 04:11:00,1.23665,1.2367,1.23665,1.2367,28599999.0
2005-02-17 04:12:00,1.2367,1.2367,1.23653,1.2366,100000001.0
2005-02-17 04:13:00,1.23665,1.23665,1.2366,1.2366,27600001.0
2005-02-17 04:14:00,1.23702,1.23702,1.23662,1.23662,51399999.0
2005-02-17 04:15:00,1.23655,1.23655,1.23655,1.23655,4800000.0
2005-02-17 04:16:00,1.23673,1.2369,1.23668,1.23687,114999999.0
2005-02-17 04:17:00,1.2365,1.23658,1.2365,1.23658,34100001.0
2005-02-17 04:18:00,1.23676,1.2369,1.23666,1.2369,100300003.0
2005-02-17 04:19:00,1.23655,1.23665,1.2364,1.2364,65000000.0
2005-02-17 04:20:00,1.23656,1.23656,1.23624,1.23633,132500001.0
2005-02-17 04:21:00,1.2362,1.2362,1.23597,1.23609,85300002.0
2005-02-17 04:22:00,1.23607,1.23628,1.23605,1.23613,110400000.0
2005-02-17 04:23:00,1.23625,1.23625,1.23607,1.23607,77099998.0
2005-02-17 04:24:00,1.23607,1.23619,1.23564,1.23584,143100000.0
2005-02-17 04:25:00,1.23621,1.23658,1.23575,1.23658,142999998.0
2005-02-17 04:26:00,1.23597,1.23603,1.23597,1.23603,32700000.0
2005-02-17 04:27:00,1.2362,1.23628,1.2362,1.23628,44100001.0
2005-02-17 04:28:00,1.23634,1.23647,1.2361,1.23647,124999998.0
2005-02-17 04:29:00,1.2362,1.23622,1.2361,1.23615,49599999.0
2005-02-17 04:30:00,1.23615,1.23625,1.23615,1.23625,27100001.0
2005-02-17 04:31:00,1.23608,1.23608,1.23571,1.23582,43900000.0
2005-02-17 04:32:00,1.23572,1.23581,1.23567,1.23581,88099999.0
2005-02-17 04:33:00,1.23576,1.23578,1.2356,1.23578,112999999.0
2005-02-17 04:34:00,1.2358,1.23597,1.23564,1.23591,57500000.0
2005-02-17 04:35:00,1.23592,1.23592,1.2359,1.2359,4100000.0
2005-02-17 04:36:00,1.23618,1.23632,1.23618,1.23632,68800000.0
2005-02-17 04:37:00,1.2359,1.23592,1.2359,1.23592,22300000.0
2005-02-17 04:38:00,1.2359,1.23595,1.23588,1.2359,152600001.0
2005-02-17 04:39:00,1.23582,1.23586,1.23582,1.23586,25500001.0
2005-02-17 04:40:00,1.23576,1.2358,1.23575,1.2358,67599998.0
2005-02-17 04:41:00,1.23586,1.23586,1.23575,1.23575,126999999.0
2005-02-17 04:42:00,1.2358,1.2358,1.2358,1.2358,39500001.0
2005-02-17 04:43:00,1.23603,1.23605,1.23582,1.23605,174299998.0
2005-02-17 04:44:00,1.2358,1.2358,1.2358,1.2358,27500000.0
2005-02-17 04:45:00,1.23573,1.23579,1.23562,1.23579,71700001.0
2005-02-17 04:46:00,1.23588,1.23588,1.23562,1.23564,65900000.0
2005-02-17 04:47:00,1.23588,1.23602,1.23585,1.23598,117200001.0
2005-02-17 04:48:00,1.2356,1.2356,1.23555,1.23555,24700000.0
2005-02-17 04:49:00,1.2356,1.2356,1.23552,1.23555,72500000.0
2005-02-17 04:50:00,1.23555,1.23565,1.23555,1.23555,86299998.0
2005-02-17 04:51:00,1.23569,1.23575,1.23555,1.23555,75100000.0
2005-02-17 04:52:00,1.23554,1.23574,1.23554,1.23554,123399997.0
2005-02-17 04:53:00,1.23554,1.23571,1.23554,1.23564,43800000.0
2005-02-17 04:54:00,1.23562,1.23576,1.23562,1.23576,76400000.0
2005-02-17 04:55:00,1.23599,1.23616,1.23599,1.23612,69300000.0
2005-02-17 04:56:00,1.2358,1.23585,1.23572,1.23585,65299998.0
2005-02-17 04:57:00,1.23581,1.23581,1.23556,1.23556,56300001.0
2005-02-17 04:58:00,1.23585,1.23594,1.23564,1.23585,89200002.0
2005-02-17 04:59:00,1.23551,1.23571,1.23551,1.23571,90799999.0
2005-02-17 05:00:00,1.2358,1.2358,1.2357,1.2357,13600000.0
2005-02-17 05:01:00,1.23576,1.23576,1.23547,1.23547,89500000.0
2005-02-17 05:02:00,1.23553,1.2358,1.23545,1.23571,138800001.0
2005-02-17 05:03:00,1.23545,1.23552,1.23545,1.23552,5600000.0
2005-02-17 05:04:00,1.23562,1.23566,1.23548,1.23557,78000001.0
2005-02-17 05:05:00,1.23572,1.23584,1.23561,1.23584,115499998.0
2005-02-17 05:06:00,1.2356,1.2356,1.2356,1.2356,2300000.0
2005-02-17 05:07:00,1.23568,1.23568,1.23552,1.2356,92700000.0
2005-02-17 05:08:00,1.23555,1.23555,1.2354,1.2354,55700000.0
2005-02-17 05:09:00,1.23576,1.23576,1.23544,1.2355,132000002.0
2005-02-17 05:10:00,1.23536,1.23548,1.23536,1.23547,89000000.0
2005-02-17 05:11:00,1.23552,1.23552,1.23545,1.23545,36400000.0
2005-02-17 05:12:00,1.23575,1.23575,1.23551,1.23573,59999999.0
2005-02-17 05:13:00,1.23542,1.23552,1.23542,1.23548,117000003.0
2005-02-17 05:14:00,1.23552,1.23552,1.23545,1.2355,24000000.0
2005-02-17 05:15:00,1.23566,1.23568,1.2355,1.23566,49299999.0
2005-02-17 05:16:00,1.23555,1.23558,1.23545,1.23545,107199999.0
2005-02-17 05:17:00,1.23568,1.23577,1.23562,1.23572,84900000.0
2005-02-17 05:18:00,1.23548,1.23555,1.23548,1.2355,108100003.0
2005-02-17 05:19:00,1.2358,1.2358,1.23572,1.23572,43000000.0
2005-02-17 05:20:00,1.23558,1.23558,1.23545,1.2355,39800000.0
2005-02-17 05:21:00,1.2355,1.2355,1.2355,1.2355,89200001.0
2005-02-17 05:22:00,1.23582,1.23583,1.23542,1.23542,58100000.0
2005-02-17 05:23:00,1.23554,1.23581,1.23545,1.23581,83600000.0
2005-02-17 05:24:00,1.23589,1.23589,1.23553,1.23553,81000001.0
2005-02-17 05:25:00,1.23557,1.23568,1.23557,1.23557,55900000.0
2005-02-17 05:26:00,1.2358,1.23594,1.23568,1.23587,136199997.0
2005-02-17 05:27:00,1.23596,1.23613,1.23596,1.236,75000000.0
2005-02-17 05:28:00,1.23594,1.23596,1.23594,1.23596,43700002.0
2005-02-17 05:29:00,1.23628,1.23628,1.23591,1.23591,108100002.0
2005-02-17 05:30:00,1.23592,1.236,1.23592,1.23595,83600000.0
2005-02-17 05:31:00,1.23615,1.23624,1.23595,1.2361,97600000.0
2005-02-17 05:32:00,1.23605,1.23605,1.23605,1.23605,10800000.0
2005-02-17 05:33:00,1.236,1.236,1.236,1.236,9600000.0
2005-02-17 05:34:00,1.23592,1.23596,1.23586,1.23586,23900000.0
2005-02-17 05:35:00,1.23594,1.23594,1.23594,1.23594,55500000.0
2005-02-17 05:36:00,1.2362,1.23626,1.23611,1.23626,32200000.0
2005-02-17 05:37:00,1.23598,1.23598,1.23584,1.23587,107099997.0
2005-02-17 05:38:00,1.2359,1.23595,1.2358,1.2358,42699999.0
2005-02-17 05:39:00,1.23585,1.23588,1.23553,1.23588,115800000.0
2005-02-17 05:40:00,1.23593,1.23599,1.23573,1.23574,79800001.0
2005-02-17 05:41:00,1.23563,1.23565,1.2356,1.23565,57200001.0
2005-02-17 05:42:00,1.23565,1.23592,1.23565,1.23592,187500001.0
2005-02-17 05:43:00,1.23561,1.23589,1.23561,1.23589,22400000.0
2005-02-17 05:44:00,1.23595,1.23605,1.23595,1.23598,75200000.0
2005-02-17 05:45:00,1.2362,1.23635,1.2362,1.23626,147100003.0
2005-02-17 05:46:00,1.236,1.23605,1.236,1.23605,35800000.0
2005-02-17 05:47:00,1.23598,1.23598,1.23581,1.2359,126200001.0
2005-02-17 05:48:00,1.23593,1.23619,1.23589,1.23618,96300000.0
2005-02-17 05:49:00,1.2359,1.23593,1.2359,1.23593,20099999.0
2005-02-17 05:50:00,1.23585,1.23592,1.23585,1.2359,133600000.0
2005-02-17 05:51:00,1.23558,1.23609,1.23558,1.23608,82900000.0
2005-02-17 05:52:00,1.23585,1.23588,1.23568,1.2358,63300001.0
2005-02-17 05:53:00,1.2358,1.23602,1.23575,1.23602,96900001.0
2005-02-17 05:54:00,1.23608,1.2363,1.23608,1.2362,153300000.0
2005-02-17 05:55:00,1.23624,1.23632,1.23621,1.23625,66200001.0
2005-02-17 05:56:00,1.2359,1.2363,1.23573,1.2363,97000000.0
2005-02-17 05:57:00,1.23597,1.23606,1.23596,1.236,99100001.0
2005-02-17 05:58:00,1.23605,1.2362,1.23599,1.23599,88400000.0
2005-02-17 05:59:00,1.23598,1.23602,1.23598,1.23602,39100000.0
2005-02-17 06:00:00,1.23603,1.23603,1.23593,1.23593,31900000.0
2005-02-17 06:01:00,1.23606,1.23625,1.23589,1.23625,31100001.0
2005-02-17 06:02:00,1.23591,1.23592,1.23578,1.23584,98200001.0
2005-02-17 06:03:00,1.23592,1.23609,1.23585,1.23597,100900002.0
2005-02-17 06:04:00,1.2361,1.23616,1.23593,1.23593,76100001.0
2005-02-17 06:05:00,1.236,1.236,1.23579,1.23583,44200000.0
2005-02-17 06:06:00,1.23584,1.23593,1.23584,1.23586,79200001.0
2005-02-17 06:07:00,1.23595,1.23595,1.23585,1.23587,55200001.0
2005-02-17 06:08:00,1.23576,1.23584,1.23558,1.23584,136800000.0
2005-02-17 06:09:00,1.23563,1.23606,1.23563,1.23575,86200000.0
2005-02-17 06:10:00,1.23594,1.23594,1.23568,1.23574,49399999.0
2005-02-17 06:11:00,1.23565,1.23568,1.23544,1.23544,89300002.0
2005-02-17 06:12:00,1.23551,1.23551,1.23525,1.23525,76600001.0
2005-02-17 06:13:00,1.23534,1.23548,1.23533,1.23533,105300001.0
2005-02-17 06:14:00,1.2353,1.2353,1.2351,1.2352,95500000.0
2005-02-17 06:15:00,1.23556,1.23562,1.23546,1.23562,102900002.0
2005-02-17 06:16:00,1.23517,1.23517,1.23497,1.23497,33600000.0
2005-02-17 06:17:00,1.23494,1.2351,1.23494,1.23502,68500001.0
2005-02-17 06:18:00,1.23509,1.23511,1.23492,1.23492,163000001.0
2005-02-17 06:19:00,1.235,1.23507,1.23498,1.23507,86200002.0
2005-02-17 06:20:00,1.23524,1.23538,1.23524,1.23526,47000000.0
2005-02-17 06:21:00,1.23501,1.23501,1.23484,1.23497,53600001.0
2005-02-17 06:22:00,1.23501,1.23501,1.23491,1.23495,49700001.0
2005-02-17 06:23:00,1.2349,1.23502,1.2349,1.23494,44400000.0
2005-02-17 06:24:00,1.2349,1.23498,1.2349,1.23498,69100001.0
2005-02-17 06:25:00,1.235,1.23507,1.23473,1.23473,114000002.0
2005-02-17 06:26:00,1.23489,1.2351,1.23489,1.23489,160800002.0
2005-02-17 06:27:00,1.23525,1.2353,1.23503,1.2353,124399997.0
2005-02-17 06:28:00,1.23486,1.23501,1.23486,1.23495,39200000.0
2005-02-17 06:29:00,1.2352,1.23557,1.2352,1.23557,59199998.0
2005-02-17 06:30:00,1.23512,1.23512,1.23512,1.23512,12100000.0
2005-02-17 06:31:00,1.23551,1.23552,1.23538,1.23552,128999999.0
2005-02-17 06:32:00,1.2351,1.2351,1.2351,1.2351,21500000.0
2005-02-17 06:33:00,1.23555,1.23564,1.23555,1.23558,64800002.0
2005-02-17 06:34:00,1.23509,1.23519,1.23509,1.23519,66300000.0
2005-02-17 06:35:00,1.23513,1.23517,1.23504,1.23506,101799999.0
2005-02-17 06:36:00,1.23504,1.23518,1.235,1.23504,104100001.0
2005-02-17 06:37:00,1.2351,1.23517,1.23502,1.23502,167499996.0
2005-02-17 06:38:00,1.23548,1.23548,1.23519,1.23519,46900000.0
2005-02-17 06:39:00,1.23501,1.23518,1.23501,1.23518,85099998.0
2005-02-17 06:40:00,1.23525,1.23525,1.23515,1.23523,90000002.0
2005-02-17 06:41:00,1.2352,1.23523,1.23513,1.2352,115299999.0
2005-02-17 06:42:00,1.23512,1.23512,1.23491,1.23493,54300000.0
2005-02-17 06:43:00,1.23497,1.23505,1.23493,1.23493,73600000.0
2005-02-17 06:44:00,1.23486,1.23506,1.23486,1.23502,57400001.0
2005-02-17 06:45:00,1.23532,1.23539,1.23519,1.23519,29600000.0
2005-02-17 06:46:00,1.2351,1.2351,1.23489,1.23489,43900000.0
2005-02-17 06:47:00,1.23512,1.23528,1.23508,1.23517,73300001.0
2005-02-17 06:48:00,1.23549,1.23549,1.23533,1.23538,56899999.0
2005-02-17 06:49:00,1.23541,1.23544,1.23504,1.23504,89100001.0
2005-02-17 06:50:00,1.23496,1.23518,1.23496,1.23518,35600000.0
2005-02-17 06:51:00,1.23511,1.23535,1.23476,1.23535,75100000.0
2005-02-17 06:52:00,1.2352,1.23525,1.2351,1.23515,74300000.0
2005-02-17 06:53:00,1.23512,1.23528,1.23504,1.23519,124899999.0
2005-02-17 06:54:00,1.23518,1.23525,1.23512,1.23512,94900000.0
2005-02-17 06:55:00,1.23508,1.2354,1.23507,1.23516,148200001.0
2005-02-17 06:56:00,1.2352,1.23525,1.2352,1.2352,125400000.0
2005-02-17 06:57:00,1.23509,1.23509,1.23496,1.23496,56400000.0
2005-02-17 06:58:00,1.23498,1.23498,1.23492,1.23492,26800000.0
2005-02-17 06:59:00,1.23472,1.23501,1.23472,1.23482,161899996.0
2005-02-17 07:00:00,1.23473,1.23492,1.23473,1.23486,103800001.0
2005-02-17 07:01:00,1.23499,1.23506,1.23489,1.23489,103900000.0
2005-02-17 07:02:00,1.23498,1.23498,1.23495,1.23495,49500000.0
2005-02-17 07:03:00,1.23509,1.23513,1.23504,1.23504,50700000.0
2005-02-17 07:04:00,1.23498,1.23515,1.23497,1.23497,108499999.0
2005-02-17 07:05:00,1.23507,1.23517,1.23505,1.23506,61300001.0
2005-02-17 07:06:00,1.23537,1.23537,1.23513,1.23534,131500000.0
2005-02-17 07:07:00,1.23506,1.23515,1.23499,1.23499,89500000.0
2005-02-17 07:08:00,1.23513,1.23513,1.235,1.23511,95199998.0
2005-02-17 07:09:00,1.2353,1.23533,1.23505,1.23505,174600003.0
2005-02-17 07:10:00,1.2351,1.23513,1.2351,1.23513,37400000.0
2005-02-17 07:11:00,1.23501,1.23504,1.23501,1.23504,9600000.0
2005-02-17 07:12:00,1.23505,1.23513,1.23493,1.23493,80300001.0
2005-02-17 07:13:00,1.23508,1.23508,1.23492,1.23493,86800000.0
2005-02-17 07:14:00,1.23492,1.23509,1.23492,1.23493,40700000.0
2005-02-17 07:15:00,1.23493,1.23517,1.23493,1.23517,100900002.0
2005-02-17 07:16:00,1.23518,1.23521,1.23505,1.23505,109300002.0
2005-02-17 07:17:00,1.23508,1.2351,1.23508,1.2351,9600000.0
2005-02-17 07:18:00,1.23528,1.23533,1.23505,1.23505,115300002.0
2005-02-17 07:19:00,1.23501,1.23504,1.23501,1.23504,23200000.0
2005-02-17 07:20:00,1.23492,1.23503,1.23492,1.23503,20699999.0
2005-02-17 07:21:00,1.23498,1.2351,1.23497,1.23508,127899999.0
2005-02-17 07:22:00,1.2349,1.23532,1.2349,1.23532,85899998.0
2005-02-17 07:23:00,1.23511,1.23511,1.23493,1.23493,19700000.0
2005-02-17 07:24:00,1.23496,1.23496,1.23492,1.23492,27900001.0
2005-02-17 07:25:00,1.23497,1.23499,1.23486,1.23486,156699996.0
2005-02-17 07:26:00,1.23501,1.2351,1.23496,1.23503,110499998.0
2005-02-17 07:27:00,1.2351,1.2351,1.23508,1.23508,6800000.0
2005-02-17 07:28:00,1.23503,1.23508,1.23492,1.235,142400000.0
2005-02-17 07:29:00,1.23495,1.23495,1.2348,1.23489,169000004.0
2005-02-17 07:30:00,1.23491,1.23491,1.23489,1.23489,4800000.0
2005-02-17 07:31:00,1.23492,1.23498,1.23486,1.23498,164200001.0
2005-02-17 07:32:00,1.23521,1.23521,1.23499,1.23505,97900000.0
2005-02-17 07:33:00,1.23467,1.23467,1.23391,1.23397,89300000.0
2005-02-17 07:34:00,1.23434,1.23438,1.2343,1.23431,149699999.0
2005-02-17 07:35:00,1.23418,1.23418,1.23406,1.23415,135699999.0
2005-02-17 07:36:00,1.23417,1.23417,1.234,1.234,105300001.0
2005-02-17 07:37:00,1.23415,1.23437,1.23415,1.23437,78100000.0
2005-02-17 07:38:00,1.23447,1.23447,1.23428,1.23436,62700002.0
2005-02-17 07:39:00,1.23437,1.23446,1.23437,1.23439,155500005.0
2005-02-17 07:40:00,1.23437,1.23448,1.23437,1.23447,82699998.0
2005-02-17 07:41:00,1.23455,1.23474,1.23453,1.23461,92299998.0
2005-02-17 07:42:00,1.23447,1.23451,1.23441,1.23448,67700000.0
2005-02-17 07:43:00,1.23438,1.23448,1.23435,1.23437,103400002.0
2005-02-17 07:44:00,1.23448,1.23448,1.23437,1.23447,95099999.0
2005-02-17 07:45:00,1.23437,1.23458,1.23437,1.2344,99000002.0
2005-02-17 07:46:00,1.23463,1.23479,1.23461,1.23479,44700000.0
2005-02-17 07:47:00,1.23435,1.2346,1.23435,1.23452,99500002.0
2005-02-17 07:48:00,1.23453,1.23472,1.23453,1.23463,125199998.0
2005-02-17 07:49:00,1.23475,1.23506,1.23475,1.23488,195900001.0
2005-02-17 07:50:00,1.23459,1.23477,1.23459,1.23477,55800000.0
2005-02-17 07:51:00,1.23476,1.23476,1.23455,1.23455,140800001.0
2005-02-17 07:52:00,1.23475,1.23498,1.23475,1.23498,71400000.0
2005-02-17 07:53:00,1.23496,1.23511,1.23492,1.23511,46099999.0
2005-02-17 07:54:00,1.235,1.23505,1.23495,1.23495,70300001.0
2005-02-17 07:55:00,1.23507,1.23519,1.23488,1.23492,139400002.0
2005-02-17 07:56:00,1.23522,1.23522,1.235,1.235,10200000.0
2005-02-17 07:57:00,1.23505,1.23505,1.23493,1.23493,23100000.0
2005-02-17 07:58:00,1.23485,1.23488,1.23424,1.23424,77100001.0
2005-02-17 07:59:00,1.23469,1.23469,1.23386,1.23386,80900000.0
2005-02-17 08:00:00,1.23382,1.23418,1.2338,1.2338,110999998.0
2005-02-17 08:01:00,1.23455,1.2346,1.23381,1.23381,53499999.0
2005-02-17 08:02:00,1.234,1.23502,1.234,1.23498,90900000.0
2005-02-17 08:03:00,1.23524,1.23524,1.23479,1.23479,42900000.0
2005-02-17 08:04:00,1.23475,1.23523,1.23475,1.23523,103199997.0
2005-02-17 08:05:00,1.23537,1.23544,1.23497,1.23523,89600000.0
2005-02-17 08:06:00,1.23546,1.23568,1.23546,1.23561,97800000.0
2005-02-17 08:07:00,1.23564,1.23564,1.23539,1.23555,134699998.0
2005-02-17 08:08:00,1.23562,1.23564,1.23535,1.23537,88900001.0
2005-02-17 08:09:00,1.2357,1.23588,1.23564,1.23564,53400000.0
2005-02-17 08:10:00,1.23536,1.23571,1.23536,1.23571,88200000.0
2005-02-17 08:11:00,1.23572,1.23575,1.23563,1.23575,90400000.0
2005-02-17 08:12:00,1.23575,1.23575,1.2357,1.2357,21900000.0
2005-02-17 08:13:00,1.23573,1.23577,1.23565,1.23565,98400001.0
2005-02-17 08:14:00,1.23567,1.23568,1.23543,1.23567,204900002.0
2005-02-17 08:15:00,1.23578,1.23578,1.23565,1.23565,61800000.0
2005-02-17 08:16:00,1.2356,1.23566,1.23544,1.23547,98300000.0
2005-02-17 08:17:00,1.23552,1.2357,1.23552,1.23553,102900001.0
2005-02-17 08:18:00,1.23587,1.23606,1.2357,1.23606,78300000.0
2005-02-17 08:19:00,1.236,1.2361,1.23573,1.23588,144100003.0
2005-02-17 08:20:00,1.23588,1.23601,1.23572,1.23601,125900002.0
2005-02-17 08:21:00,1.2359,1.23607,1.23587,1.23607,73999999.0
2005-02-17 08:22:00,1.2361,1.23612,1.23608,1.2361,75500001.0
2005-02-17 08:23:00,1.2361,1.23615,1.23605,1.2361,80300002.0
2005-02-17 08:24:00,1.23605,1.23605,1.23592,1.23592,75400000.0
2005-02-17 08:25:00,1.23603,1.23626,1.236,1.23604,128299998.0
2005-02-17 08:26:00,1.23599,1.23609,1.23599,1.23609,28800000.0
2005-02-17 08:27:00,1.23597,1.23627,1.23597,1.23622,69500000.0
2005-02-17 08:28:00,1.2364,1.23664,1.23632,1.23632,176900001.0
2005-02-17 08:29:00,1.2364,1.23668,1.2364,1.23648,67099998.0
2005-02-17 08:30:00,1.2364,1.2364,1.23627,1.23634,116300003.0
2005-02-17 08:31:00,1.23639,1.23639,1.23624,1.2363,111100000.0
2005-02-17 08:32:00,1.23634,1.23639,1.23622,1.23622,198200003.0
2005-02-17 08:33:00,1.23615,1.2364,1.23615,1.2364,152099999.0
2005-02-17 08:34:00,1.23636,1.23644,1.23623,1.23623,91500003.0
2005-02-17 08:35:00,1.23652,1.23652,1.23634,1.23642,149200001.0
2005-02-17 08:36:00,1.23643,1.23643,1.23635,1.23635,4000000.0
2005-02-17 08:37:00,1.23638,1.23659,1.23634,1.23652,87300000.0
2005-02-17 08:38:00,1.23638,1.23638,1.23619,1.2362,73900000.0
2005-02-17 08:39:00,1.23627,1.23654,1.23627,1.23653,43400000.0
2005-02-17 08:40:00,1.23627,1.2363,1.23627,1.2363,27900000.0
2005-02-17 08:41:00,1.23635,1.23637,1.2362,1.2362,85600002.0
2005-02-17 08:42:00,1.23664,1.23668,1.23642,1.23665,117399999.0
2005-02-17 08:43:00,1.23672,1.23672,1.23653,1.23655,75600001.0
2005-02-17 08:44:00,1.23667,1.23667,1.23632,1.23632,51799999.0
2005-02-17 08:45:00,1.23663,1.23693,1.23652,1.23693,104199999.0
2005-02-17 08:46:00,1.23635,1.23645,1.23633,1.23633,21500000.0
2005-02-17 08:47:00,1.23637,1.23637,1.23636,1.23636,55900000.0
2005-02-17 08:48:00,1.23649,1.23661,1.23647,1.23648,139700001.0
2005-02-17 08:49:00,1.23655,1.23662,1.23655,1.23659,83900000.0
2005-02-17 08:50:00,1.23653,1.23679,1.23653,1.23679,20800000.0
2005-02-17 08:51:00,1.23685,1.23685,1.2366,1.23665,64700000.0
2005-02-17 08:52:00,1.23708,1.23708,1.23687,1.23687,173099995.0
2005-02-17 08:53:00,1.2367,1.23675,1.23665,1.23668,103000003.0
2005-02-17 08:54:00,1.23665,1.23675,1.23665,1.23675,59000000.0
2005-02-17 08:55:00,1.23671,1.23683,1.23663,1.23669,57500001.0
2005-02-17 08:56:00,1.23688,1.23689,1.23678,1.23678,127000000.0
2005-02-17 08:57:00,1.23673,1.23673,1.2364,1.2365,106500002.0
2005-02-17 08:58:00,1.2366,1.2366,1.23637,1.2365,135200003.0
2005-02-17 08:59:00,1.23666,1.23668,1.23652,1.23652,20800000.0
2005-02-17 09:00:00,1.23647,1.23658,1.23647,1.23653,45100000.0
2005-02-17 09:01:00,1.23651,1.23651,1.23649,1.23649,23900001.0
2005-02-17 09:02:00,1.2359,1.2359,1.23483,1.23553,83399998.0
2005-02-17 09:03:00,1.23635,1.23668,1.23635,1.23662,40800001.0
2005-02-17 09:04:00,1.23683,1.23683,1.23645,1.23656,96400001.0
2005-02-17 09:05:00,1.23658,1.23666,1.23647,1.2366,164100003.0
2005-02-17 09:06:00,1.23664,1.23664,1.23646,1.23661,27200000.0
2005-02-17 09:07:00,1.2367,1.2367,1.2367,1.2367,22299999.0
2005-02-17 09:08:00,1.2367,1.23675,1.23667,1.23675,106200002.0
2005-02-17 09:09:00,1.23668,1.23682,1.23664,1.23668,34500000.0
2005-02-17 09:10:00,1.23679,1.23697,1.23679,1.23684,68199998.0
2005-02-17 09:11:00,1.237,1.237,1.23652,1.23675,48600000.0
2005-02-17 09:12:00,1.23698,1.23711,1.23678,1.23711,79200000.0
2005-02-17 09:13:00,1.23545,1.23672,1.23545,1.23643,79700001.0
2005-02-17 09:14:00,1.23647,1.23647,1.23533,1.2361,120000000.0
2005-02-17 09:15:00,1.23647,1.23647,1.23637,1.23637,64399999.0
2005-02-17 09:16:00,1.2354,1.23632,1.2354,1.23594,48700001.0
2005-02-17 09:17:00,1.23663,1.23663,1.23649,1.23649,104800000.0
2005-02-17 09:18:00,1.23659,1.23659,1.23653,1.23659,87000001.0
2005-02-17 09:19:00,1.23668,1.23674,1.23663,1.23665,139299999.0
2005-02-17 09:20:00,1.2367,1.2367,1.2366,1.2367,81100001.0
2005-02-17 09:21:00,1.23665,1.23665,1.23665,1.23665,31600000.0
2005-02-17 09:22:00,1.23668,1.23672,1.23661,1.2367,129700002.0
2005-02-17 09:23:00,1.23677,1.23677,1.23493,1.23586,123100001.0
2005-02-17 09:24:00,1.23655,1.23655,1.23645,1.23645,227899996.0
2005-02-17 09:25:00,1.23645,1.23669,1.2364,1.23661,70300000.0
2005-02-17 09:26:00,1.23653,1.23659,1.2365,1.23658,79100000.0
2005-02-17 09:27:00,1.23652,1.23652,1.23609,1.23642,143100001.0
2005-02-17 09:28:00,1.23658,1.23658,1.2365,1.2365,50300000.0
2005-02-17 09:29:00,1.23645,1.23658,1.23645,1.23656,82999999.0
2005-02-17 09:30:00,1.23642,1.23642,1.23636,1.23636,28700000.0
2005-02-17 09:31:00,1.23633,1.23645,1.23633,1.23641,66600000.0
2005-02-17 09:32:00,1.23637,1.23637,1.23615,1.23637,125099998.0
2005-02-17 09:33:00,1.23653,1.23656,1.23651,1.23653,54100001.0
2005-02-17 09:34:00,1.23644,1.23664,1.23644,1.2366,95100002.0
2005-02-17 09:35:00,1.23643,1.23643,1.2361,1.23627,153600001.0
2005-02-17 09:36:00,1.2364,1.2364,1.23631,1.23632,90700000.0
2005-02-17 09:37:00,1.23651,1.23651,1.23635,1.23635,91900000.0
2005-02-17 09:38:00,1.23638,1.23639,1.23627,1.23631,38100000.0
2005-02-17 09:39:00,1.23617,1.23617,1.2359,1.23592,72200000.0
2005-02-17 09:40:00,1.2359,1.23595,1.2359,1.23595,18500001.0
2005-02-17 09:41:00,1.23589,1.23609,1.23589,1.23602,138100001.0
2005-02-17 09:42:00,1.23627,1.23627,1.23603,1.23603,33899999.0
2005-02-17 09:43:00,1.23587,1.23602,1.23584,1.2359,166600000.0
2005-02-17 09:44:00,1.23593,1.23617,1.23593,1.23604,49300000.0
2005-02-17 09:45:00,1.23596,1.23622,1.23596,1.23611,148999999.0
2005-02-17 09:46:00,1.23616,1.23621,1.23608,1.23608,78100000.0
2005-02-17 09:47:00,1.236,1.23612,1.23594,1.23594,145699996.0
2005-02-17 09:48:00,1.23594,1.23594,1.23594,1.23594,7200000.0
2005-02-17 09:49:00,1.23619,1.23626,1.23599,1.23626,110699997.0
2005-02-17 09:50:00,1.23627,1.23634,1.23622,1.23622,109499998.0
2005-02-17 09:51:00,1.23625,1.23625,1.23602,1.23603,93600001.0
2005-02-17 09:52:00,1.23586,1.23604,1.23586,1.23598,123200000.0
2005-02-17 09:53:00,1.23603,1.23605,1.23589,1.236,88500000.0
2005-02-17 09:54:00,1.23607,1.23622,1.23607,1.23616,53500000.0
2005-02-17 09:55:00,1.2364,1.2364,1.2363,1.23637,95799999.0
2005-02-17 09:56:00,1.2363,1.2363,1.23623,1.23623,33400000.0
2005-02-17 09:57:00,1.23622,1.23631,1.23618,1.23618,92700001.0
2005-02-17 09:58:00,1.23633,1.23633,1.23627,1.23627,14800000.0
2005-02-17 09:59:00,1.23623,1.2364,1.23623,1.2364,91699998.0
2005-02-17 10:00:00,1.2363,1.2363,1.23615,1.23615,123400000.0
2005-02-17 10:01:00,1.23607,1.23629,1.23607,1.23618,116100000.0
2005-02-17 10:02:00,1.23627,1.23644,1.23627,1.2363,256900000.0
2005-02-17 10:03:00,1.23642,1.23642,1.23625,1.23625,106099998.0
2005-02-17 10:04:00,1.23645,1.23648,1.23629,1.23629,69600000.0
2005-02-17 10:05:00,1.23634,1.23634,1.23623,1.23623,44800000.0
2005-02-17 10:06:00,1.23635,1.23635,1.23617,1.23633,117799997.0
2005-02-17 10:07:00,1.23618,1.23628,1.23616,1.23628,109100001.0
2005-02-17 10:08:00,1.23603,1.23629,1.2357,1.23629,94700001.0
2005-02-17 10:09:00,1.23628,1.2363,1.23628,1.2363,54800000.0
2005-02-17 10:10:00,1.23622,1.23637,1.23622,1.23635,85900000.0
2005-02-17 10:11:00,1.23642,1.23643,1.2362,1.2362,80700000.0
2005-02-17 10:12:00,1.23611,1.23632,1.23611,1.23627,79899999.0
2005-02-17 10:13:00,1.23627,1.23627,1.23601,1.23604,33300000.0
2005-02-17 10:14:00,1.23599,1.23605,1.23589,1.23605,112700001.0
2005-02-17 10:15:00,1.23612,1.23612,1.23591,1.23595,123100002.0
2005-02-17 10:16:00,1.2358,1.23594,1.2358,1.2358,121700000.0
2005-02-17 10:17:00,1.23588,1.23588,1.23576,1.23576,115799999.0
2005-02-17 10:18:00,1.23581,1.23596,1.23581,1.23585,129700000.0
2005-02-17 10:19:00,1.23585,1.2359,1.23577,1.23577,83900000.0
2005-02-17 10:20:00,1.23584,1.236,1.23584,1.23595,83600003.0
2005-02-17 10:21:00,1.23579,1.23601,1.23546,1.23601,125899998.0
2005-02-17 10:22:00,1.23579,1.23602,1.23579,1.23594,118300001.0
2005-02-17 10:23:00,1.23585,1.23585,1.2357,1.2357,5000000.0
2005-02-17 10:24:00,1.2358,1.23585,1.23572,1.23585,107700002.0
2005-02-17 10:25:00,1.23582,1.23591,1.23577,1.23587,131899998.0
2005-02-17 10:26:00,1.2359,1.2359,1.23585,1.23585,30300000.0
2005-02-17 10:27:00,1.23588,1.23588,1.23584,1.23584,47500000.0
2005-02-17 10:28:00,1.23572,1.23578,1.23564,1.23567,80600002.0
2005-02-17 10:29:00,1.23577,1.23591,1.23574,1.23585,176900001.0
2005-02-17 10:30:00,1.23567,1.23571,1.23565,1.23571,89800001.0
2005-02-17 10:31:00,1.23577,1.23577,1.23565,1.23565,55899999.0
2005-02-17 10:32:00,1.23562,1.2357,1.23556,1.23561,109900002.0
2005-02-17 10:33:00,1.23562,1.23569,1.23562,1.23569,103600000.0
2005-02-17 10:34:00,1.23577,1.23587,1.23577,1.23582,89099997.0
2005-02-17 10:35:00,1.23574,1.23595,1.23574,1.23595,176800002.0
2005-02-17 10:36:00,1.23588,1.23591,1.23578,1.23589,120199999.0
2005-02-17 10:37:00,1.23584,1.23598,1.23584,1.23598,65600000.0
2005-02-17 10:38:00,1.23602,1.23602,1.23583,1.23583,110500000.0
2005-02-17 10:39:00,1.23592,1.23601,1.23591,1.23591,109500000.0
2005-02-17 10:40:00,1.23583,1.23588,1.23583,1.23588,105700003.0
2005-02-17 10:41:00,1.23578,1.23585,1.23575,1.23575,92000000.0
2005-02-17 10:42:00,1.23581,1.23596,1.23581,1.2359,120500000.0
2005-02-17 10:43:00,1.23586,1.23596,1.2358,1.23596,115099999.0
2005-02-17 10:44:00,1.23589,1.23593,1.23581,1.23584,165300000.0
2005-02-17 10:45:00,1.23571,1.23571,1.23514,1.23537,129400000.0
2005-02-17 10:46:00,1.23539,1.23558,1.23537,1.23557,85600004.0
2005-02-17 10:47:00,1.23555,1.2356,1.23555,1.2356,63500001.0
2005-02-17 10:48:00,1.2356,1.23567,1.23555,1.2356,115800001.0
2005-02-17 10:49:00,1.23558,1.23558,1.23537,1.2354,72300000.0
2005-02-17 10:50:00,1.23536,1.23558,1.23535,1.23554,166400003.0
2005-02-17 10:51:00,1.23554,1.23558,1.23551,1.23558,83900001.0
2005-02-17 10:52:00,1.23548,1.2355,1.23542,1.23542,35800000.0
2005-02-17 10:53:00,1.23545,1.23549,1.23533,1.23533,106000000.0
2005-02-17 10:54:00,1.2355,1.23555,1.23545,1.23555,65500001.0
2005-02-17 10:55:00,1.23553,1.23563,1.23547,1.23547,78799999.0
2005-02-17 10:56:00,1.23562,1.23565,1.23552,1.23552,105800003.0
2005-02-17 10:57:00,1.23548,1.23559,1.23543,1.23543,119999997.0
2005-02-17 10:58:00,1.23551,1.2356,1.23547,1.23559,84599998.0
2005-02-17 10:59:00,1.2356,1.2356,1.23545,1.23545,55400000.0
2005-02-17 11:00:00,1.23535,1.23555,1.23535,1.23548,213600001.0
2005-02-17 11:01:00,1.23548,1.23548,1.2354,1.23542,91099999.0
2005-02-17 11:02:00,1.23548,1.23572,1.23546,1.23571,101499999.0
2005-02-17 11:03:00,1.23572,1.23577,1.23562,1.23572,119100001.0
2005-02-17 11:04:00,1.23563,1.23563,1.2355,1.23558,45199999.0
2005-02-17 11:05:00,1.23558,1.2356,1.23558,1.2356,31600001.0
2005-02-17 11:06:00,1.2356,1.2356,1.23555,1.2356,130000003.0
2005-02-17 11:07:00,1.23534,1.23534,1.23508,1.23508,32000000.0
2005-02-17 11:08:00,1.23479,1.23479,1.23417,1.23417,63300001.0
2005-02-17 11:09:00,1.23452,1.23466,1.23448,1.23448,108100001.0
2005-02-17 11:10:00,1.23467,1.23467,1.23445,1.23445,59299998.0
2005-02-17 11:11:00,1.23457,1.23458,1.23442,1.2345,62799999.0
2005-02-17 11:12:00,1.2344,1.23451,1.2344,1.23449,164700001.0
2005-02-17 11:13:00,1.23452,1.23457,1.23447,1.23447,130100000.0
2005-02-17 11:14:00,1.23452,1.23501,1.23452,1.23486,42300000.0
2005-02-17 11:15:00,1.2348,1.23486,1.23459,1.23463,192200000.0
2005-02-17 11:16:00,1.23458,1.23458,1.23443,1.23443,50200000.0
2005-02-17 11:17:00,1.23444,1.23445,1.2344,1.2344,77800002.0
2005-02-17 11:18:00,1.23439,1.23439,1.23431,1.23434,135700001.0
2005-02-17 11:19:00,1.23439,1.23442,1.23425,1.23425,72500001.0
2005-02-17 11:20:00,1.23435,1.2344,1.23425,1.23425,86599999.0
2005-02-17 11:21:00,1.23437,1.23437,1.23425,1.23425,46200001.0
2005-02-17 11:22:00,1.23427,1.23427,1.23423,1.23423,16000000.0
2005-02-17 11:23:00,1.2342,1.2343,1.23414,1.23414,49900000.0
2005-02-17 11:24:00,1.23432,1.23433,1.23409,1.23418,140299997.0
2005-02-17 11:25:00,1.23434,1.23437,1.23402,1.23405,175500001.0
2005-02-17 11:26:00,1.234,1.234,1.23396,1.23398,80500000.0
2005-02-17 11:27:00,1.23388,1.23395,1.2338,1.2339,133599999.0
2005-02-17 11:28:00,1.23391,1.23399,1.23391,1.23398,101700001.0
2005-02-17 11:29:00,1.23397,1.23414,1.23395,1.23395,135599999.0
2005-02-17 11:30:00,1.23416,1.23416,1.23394,1.23394,128100000.0
2005-02-17 11:31:00,1.2336,1.2336,1.23275,1.23287,110600001.0
2005-02-17 11:32:00,1.23288,1.23303,1.23286,1.23292,75100000.0
2005-02-17 11:33:00,1.23275,1.23291,1.23274,1.23291,73899998.0
2005-02-17 11:34:00,1.23282,1.233,1.23282,1.2329,171800004.0
2005-02-17 11:35:00,1.23289,1.23294,1.23288,1.23288,146300001.0
2005-02-17 11:36:00,1.23282,1.23299,1.23282,1.23292,96700001.0
2005-02-17 11:37:00,1.23282,1.23293,1.23281,1.23281,31200000.0
2005-02-17 11:38:00,1.23274,1.23274,1.23261,1.23268,139200001.0
2005-02-17 11:39:00,1.23265,1.23288,1.23265,1.23288,122500001.0
2005-02-17 11:40:00,1.23288,1.23292,1.23277,1.23288,235999999.0
2005-02-17 11:41:00,1.233,1.23312,1.23297,1.23308,90999999.0
2005-02-17 11:42:00,1.23322,1.23325,1.23304,1.23312,124900002.0
2005-02-17 11:43:00,1.23322,1.23331,1.23316,1.23331,72700000.0
2005-02-17 11:44:00,1.23315,1.23344,1.23309,1.2333,71700000.0
2005-02-17 11:45:00,1.23337,1.23337,1.23289,1.23289,81299998.0
2005-02-17 11:46:00,1.23292,1.23305,1.2329,1.23297,85200000.0
2005-02-17 11:47:00,1.23286,1.23294,1.23284,1.23294,142600001.0
2005-02-17 11:48:00,1.23271,1.23279,1.23271,1.23279,48400000.0
2005-02-17 11:49:00,1.23297,1.23302,1.23287,1.23287,110700000.0
2005-02-17 11:50:00,1.23308,1.23308,1.23288,1.23292,69400000.0
2005-02-17 11:51:00,1.23283,1.23294,1.2328,1.2328,106900002.0
2005-02-17 11:52:00,1.23283,1.23292,1.23281,1.23287,151499999.0
2005-02-17 11:53:00,1.23284,1.23293,1.23284,1.23285,134399995.0
2005-02-17 11:54:00,1.23289,1.23289,1.23266,1.23283,71300001.0
2005-02-17 11:55:00,1.23291,1.23307,1.23289,1.23307,51899999.0
2005-02-17 11:56:00,1.233,1.233,1.23281,1.23294,24800000.0
2005-02-17 11:57:00,1.233,1.23305,1.23295,1.23295,151199998.0
2005-02-17 11:58:00,1.23298,1.23306,1.23295,1.23295,66900000.0
2005-02-17 11:59:00,1.23302,1.23311,1.233,1.233,72700000.0
2005-02-17 12:00:00,1.23305,1.23305,1.23279,1.23279,83299999.0
2005-02-17 12:01:00,1.23274,1.23278,1.23261,1.23278,66100000.0
2005-02-17 12:02:00,1.23273,1.23284,1.23271,1.23282,95099999.0
2005-02-17 12:03:00,1.23279,1.23282,1.23245,1.23247,74800000.0
2005-02-17 12:04:00,1.2327,1.2327,1.23243,1.2325,31900000.0
2005-02-17 12:05:00,1.23252,1.23266,1.23251,1.2326,57400001.0
2005-02-17 12:06:00,1.23268,1.23268,1.23244,1.23244,46900000.0
2005-02-17 12:07:00,1.23274,1.23284,1.23259,1.2327,154700000.0
2005-02-17 12:08:00,1.23265,1.2327,1.23256,1.23269,149400001.0
2005-02-17 12:09:00,1.23264,1.23276,1.23264,1.23271,92100001.0
2005-02-17 12:10:00,1.23282,1.23288,1.2326,1.2327,77599999.0
2005-02-17 12:11:00,1.23267,1.23281,1.23256,1.23256,89100000.0
2005-02-17 12:12:00,1.23247,1.23263,1.23245,1.23245,203599995.0
2005-02-17 12:13:00,1.23259,1.23272,1.23259,1.2326,64000000.0
2005-02-17 12:14:00,1.23266,1.23266,1.23224,1.23224,88100000.0
2005-02-17 12:15:00,1.23229,1.23242,1.23221,1.23242,36100000.0
2005-02-17 12:16:00,1.23243,1.23248,1.23236,1.2324,184699998.0
2005-02-17 12:17:00,1.23247,1.23253,1.23239,1.23239,147000000.0
2005-02-17 12:18:00,1.23248,1.23268,1.23245,1.23247,150000005.0
2005-02-17 12:19:00,1.23277,1.23277,1.23263,1.23263,76900000.0
2005-02-17 12:20:00,1.23279,1.23282,1.23267,1.23267,159899999.0
2005-02-17 12:21:00,1.23263,1.23269,1.23258,1.23258,123300002.0
2005-02-17 12:22:00,1.23275,1.23276,1.23267,1.23267,82899997.0
2005-02-17 12:23:00,1.23262,1.23262,1.23243,1.23243,113999998.0
2005-02-17 12:24:00,1.23274,1.23274,1.23253,1.23253,46300000.0
2005-02-17 12:25:00,1.23257,1.23264,1.23248,1.23257,104700001.0
2005-02-17 12:26:00,1.2327,1.23286,1.2327,1.23284,90000000.0
2005-02-17 12:27:00,1.23282,1.23321,1.23282,1.23311,124299998.0
2005-02-17 12:28:00,1.23325,1.23325,1.23283,1.23291,73299998.0
2005-02-17 12:29:00,1.23275,1.23277,1.23253,1.23253,128900002.0
2005-02-17 12:30:00,1.23262,1.23274,1.23259,1.23259,100200000.0
2005-02-17 12:31:00,1.23275,1.23285,1.2327,1.23285,130000003.0
2005-02-17 12:32:00,1.23269,1.23269,1.23244,1.23244,115800002.0
2005-02-17 12:33:00,1.23253,1.2327,1.23251,1.23259,79700000.0
2005-02-17 12:34:00,1.23271,1.23303,1.23271,1.23291,107300000.0
2005-02-17 12:35:00,1.23287,1.23298,1.23273,1.23275,76600002.0
2005-02-17 12:36:00,1.23268,1.23274,1.23268,1.23274,24400000.0
2005-02-17 12:37:00,1.2328,1.23285,1.23273,1.23273,144000003.0
2005-02-17 12:38:00,1.23275,1.23275,1.23267,1.23267,2500000.0
2005-02-17 12:39:00,1.23281,1.23286,1.23265,1.23285,59200000.0
2005-02-17 12:40:00,1.23293,1.23302,1.23281,1.23293,94900002.0
2005-02-17 12:41:00,1.23287,1.23296,1.23285,1.23292,64899999.0
2005-02-17 12:42:00,1.23284,1.23297,1.23284,1.2329,94200001.0
2005-02-17 12:43:00,1.23289,1.23296,1.23289,1.23296,47200002.0
2005-02-17 12:44:00,1.23297,1.23305,1.23295,1.233,141699997.0
2005-02-17 12:45:00,1.23302,1.2331,1.23295,1.23302,112600001.0
2005-02-17 12:46:00,1.23308,1.23308,1.23306,1.23307,27100001.0
2005-02-17 12:47:00,1.23312,1.23316,1.23305,1.23305,104599998.0
2005-02-17 12:48:00,1.2331,1.23311,1.23302,1.23304,103500001.0
2005-02-17 12:49:00,1.23304,1.23304,1.23299,1.23299,4800000.0
2005-02-17 12:50:00,1.23305,1.23314,1.23294,1.23304,155599999.0
2005-02-17 12:51:00,1.23307,1.23307,1.23286,1.23296,50599999.0
2005-02-17 12:52:00,1.23306,1.23306,1.233,1.23302,36499998.0
2005-02-17 12:53:00,1.23302,1.2331,1.23302,1.2331,25299999.0
2005-02-17 12:54:00,1.23313,1.23313,1.23307,1.23307,26400000.0
2005-02-17 12:55:00,1.23301,1.23303,1.23287,1.23287,57700001.0
2005-02-17 12:56:00,1.2329,1.23293,1.23279,1.23287,166400002.0
2005-02-17 12:57:00,1.23283,1.23292,1.23252,1.23252,193200005.0
2005-02-17 12:58:00,1.23281,1.2329,1.23265,1.23288,69000001.0
2005-02-17 12:59:00,1.23272,1.23284,1.23271,1.23282,33500000.0
2005-02-17 13:00:00,1.2328,1.23283,1.23272,1.23283,148099998.0
2005-02-17 13:01:00,1.23283,1.23283,1.23268,1.23277,144800000.0
2005-02-17 13:02:00,1.2327,1.23275,1.2327,1.2327,93200000.0
2005-02-17 13:03:00,1.2327,1.2327,1.23267,1.23267,50899999.0
2005-02-17 13:04:00,1.23267,1.23276,1.23262,1.23266,88000001.0
2005-02-17 13:05:00,1.23265,1.23265,1.23265,1.23265,43800002.0
2005-02-17 13:06:00,1.2327,1.23275,1.23267,1.2327,47000000.0
2005-02-17 13:07:00,1.23275,1.23275,1.23265,1.23265,130399997.0
2005-02-17 13:08:00,1.23272,1.23279,1.23272,1.23273,117000001.0
2005-02-17 13:09:00,1.23268,1.2328,1.23268,1.2328,91200000.0
2005-02-17 13:10:00,1.23287,1.23294,1.23269,1.23287,103100000.0
2005-02-17 13:11:00,1.23314,1.23314,1.23302,1.23302,95700000.0
2005-02-17 13:12:00,1.23298,1.23307,1.23298,1.23305,79000000.0
2005-02-17 13:13:00,1.23285,1.2331,1.23281,1.2331,33500000.0
2005-02-17 13:14:00,1.2331,1.2331,1.2331,1.2331,8800000.0
2005-02-17 13:15:00,1.23296,1.23296,1.23274,1.23274,42200001.0
2005-02-17 13:16:00,1.23271,1.23271,1.23259,1.23259,23100000.0
2005-02-17 13:17:00,1.2326,1.23265,1.2326,1.2326,50000000.0
2005-02-17 13:18:00,1.23265,1.23265,1.23262,1.23262,23799999.0
2005-02-17 13:19:00,1.2326,1.2326,1.2326,1.2326,25799999.0
2005-02-17 13:20:00,1.23262,1.23274,1.23261,1.23263,66900001.0
2005-02-17 13:21:00,1.2327,1.2327,1.2327,1.2327,55000000.0
2005-02-17 13:22:00,1.23263,1.23299,1.23263,1.23299,86399998.0
2005-02-17 13:23:00,1.23303,1.23309,1.23303,1.23309,35999999.0
2005-02-17 13:24:00,1.23298,1.23299,1.23275,1.23299,67599999.0
2005-02-17 13:25:00,1.23302,1.23302,1.23269,1.23291,58899999.0
2005-02-17 13:26:00,1.23308,1.23325,1.23302,1.23325,47200000.0
2005-02-17 13:27:00,1.23302,1.23308,1.233,1.23308,31000000.0
2005-02-17 13:28:00,1.233,1.23316,1.233,1.23313,64900002.0
2005-02-17 13:29:00,1.2331,1.23315,1.23305,1.23305,75900001.0
2005-02-17 13:30:00,1.23323,1.2333,1.23308,1.23329,98000000.0
2005-02-17 13:31:00,1.23307,1.23321,1.23306,1.23306,66100002.0
2005-02-17 13:32:00,1.23312,1.23316,1.23312,1.23316,44400000.0
2005-02-17 13:33:00,1.23327,1.23327,1.23311,1.23316,63700000.0
2005-02-17 13:34:00,1.23316,1.23326,1.23316,1.23319,81800000.0
2005-02-17 13:35:00,1.2333,1.23343,1.23326,1.23337,153600001.0
2005-02-17 13:36:00,1.23339,1.23374,1.23325,1.23325,124200002.0
2005-02-17 13:37:00,1.23315,1.2334,1.23315,1.2334,62900000.0
2005-02-17 13:38:00,1.23358,1.23386,1.23339,1.23361,125300000.0
2005-02-17 13:39:00,1.23402,1.23412,1.23378,1.23394,40099999.0
2005-02-17 13:40:00,1.234,1.23406,1.234,1.23403,83700001.0
2005-02-17 13:41:00,1.23394,1.23405,1.23383,1.23384,109500002.0
2005-02-17 13:42:00,1.23402,1.23402,1.23383,1.23385,89099999.0
2005-02-17 13:43:00,1.23375,1.23375,1.23329,1.23363,103200002.0
2005-02-17 13:44:00,1.2337,1.2337,1.23348,1.23352,55299998.0
2005-02-17 13:45:00,1.23343,1.23343,1.23318,1.23331,70200000.0
2005-02-17 13:46:00,1.2332,1.23345,1.23318,1.23325,134100000.0
2005-02-17 13:47:00,1.23319,1.23347,1.23319,1.23347,88999999.0
2005-02-17 13:48:00,1.2335,1.2335,1.23345,1.23345,17800000.0
2005-02-17 13:49:00,1.2336,1.2336,1.23324,1.23324,51299999.0
2005-02-17 13:50:00,1.2332,1.23323,1.23315,1.2332,90500000.0
2005-02-17 13:51:00,1.2332,1.2332,1.2332,1.2332,15000000.0
2005-02-17 13:52:00,1.23315,1.23325,1.23315,1.2332,88100000.0
2005-02-17 13:53:00,1.23338,1.23338,1.2332,1.2332,20100000.0
2005-02-17 13:54:00,1.23315,1.2332,1.23315,1.2332,19900000.0
2005-02-17 13:55:00,1.23315,1.23318,1.23315,1.23318,36099999.0
2005-02-17 13:56:00,1.23318,1.23342,1.23318,1.23325,198400003.0
2005-02-17 13:57:00,1.2334,1.23344,1.23303,1.23317,153100006.0
2005-02-17 13:58:00,1.23323,1.23346,1.23323,1.23342,74589999.0
2005-02-17 13:59:00,1.23349,1.23363,1.23349,1.2335,70199999.0
2005-02-17 14:00:00,1.23373,1.23381,1.2336,1.23381,103299999.0
2005-02-17 14:01:00,1.23392,1.23396,1.23392,1.23395,60500000.0
2005-02-17 14:02:00,1.23388,1.23388,1.23385,1.23388,21199999.0
2005-02-17 14:03:00,1.23382,1.23384,1.23363,1.23363,74700001.0
2005-02-17 14:04:00,1.23357,1.23369,1.23357,1.23357,59799999.0
2005-02-17 14:05:00,1.23355,1.23382,1.23355,1.23372,88199999.0
2005-02-17 14:06:00,1.23377,1.23377,1.23364,1.23373,72100000.0
2005-02-17 14:07:00,1.23387,1.23387,1.23372,1.23372,120200000.0
2005-02-17 14:08:00,1.23377,1.23377,1.2336,1.2336,122800002.0
2005-02-17 14:09:00,1.23345,1.23345,1.23342,1.23342,40899998.0
2005-02-17 14:10:00,1.23352,1.23352,1.23334,1.2334,117500002.0
2005-02-17 14:11:00,1.23342,1.23348,1.23339,1.23348,65900000.0
2005-02-17 14:12:00,1.2335,1.2335,1.2334,1.2334,122100001.0
2005-02-17 14:13:00,1.23334,1.23341,1.23334,1.23341,1400000.0
2005-02-17 14:14:00,1.23347,1.23355,1.23345,1.23347,29100000.0
2005-02-17 14:15:00,1.23339,1.23342,1.23318,1.23318,92200001.0
2005-02-17 14:16:00,1.23325,1.23334,1.23325,1.23332,94400000.0
2005-02-17 14:17:00,1.23338,1.23338,1.2333,1.2333,117700003.0
2005-02-17 14:18:00,1.23348,1.23348,1.23337,1.23337,77599999.0
2005-02-17 14:19:00,1.23335,1.23335,1.23323,1.23333,85400001.0
2005-02-17 14:20:00,1.2333,1.23335,1.2332,1.23327,94500000.0
2005-02-17 14:21:00,1.23337,1.23371,1.23337,1.2337,94099999.0
2005-02-17 14:22:00,1.23379,1.23385,1.2336,1.2336,110700000.0
2005-02-17 14:23:00,1.2338,1.23411,1.2338,1.23392,58300000.0
2005-02-17 14:24:00,1.23383,1.23412,1.23383,1.23395,108699998.0
2005-02-17 14:25:00,1.23406,1.23406,1.23399,1.23399,47800000.0
2005-02-17 14:26:00,1.23383,1.23421,1.23383,1.23392,75200000.0
2005-02-17 14:27:00,1.23384,1.23384,1.23358,1.23366,155700003.0
2005-02-17 14:28:00,1.23395,1.23438,1.23391,1.23438,65400000.0
2005-02-17 14:29:00,1.23424,1.23424,1.23393,1.23398,69599998.0
2005-02-17 14:30:00,1.23427,1.23427,1.23397,1.23407,98000000.0
2005-02-17 14:31:00,1.23417,1.23422,1.23408,1.23412,80800002.0
2005-02-17 14:32:00,1.23405,1.23405,1.23401,1.23401,144900003.0
2005-02-17 14:33:00,1.23418,1.23436,1.23414,1.23423,204599998.0
2005-02-17 14:34:00,1.23459,1.23462,1.23444,1.23446,48800000.0
2005-02-17 14:35:00,1.23458,1.23484,1.23458,1.23468,39600000.0
2005-02-17 14:36:00,1.2347,1.23471,1.23456,1.23463,63800001.0
2005-02-17 14:37:00,1.23463,1.23474,1.23462,1.23463,44800000.0
2005-02-17 14:38:00,1.2348,1.23485,1.23473,1.2348,116899999.0
2005-02-17 14:39:00,1.23502,1.23511,1.23477,1.23477,24800000.0
2005-02-17 14:40:00,1.23504,1.23504,1.23487,1.23492,35000000.0
2005-02-17 14:41:00,1.23495,1.23495,1.23488,1.23492,66100000.0
2005-02-17 14:42:00,1.23502,1.23507,1.23484,1.23495,110000003.0
2005-02-17 14:43:00,1.23521,1.23523,1.23513,1.23523,87800000.0
2005-02-17 14:44:00,1.23518,1.23525,1.23506,1.23525,19100000.0
2005-02-17 14:45:00,1.23538,1.23548,1.23535,1.23535,116699999.0
2005-02-17 14:46:00,1.23544,1.2355,1.2354,1.23545,115700000.0
2005-02-17 14:47:00,1.23542,1.23542,1.2352,1.23534,164499996.0
2005-02-17 14:48:00,1.23542,1.23542,1.23519,1.23524,43100001.0
2005-02-17 14:49:00,1.2353,1.23541,1.2353,1.2353,104099999.0
2005-02-17 14:50:00,1.23537,1.23537,1.23515,1.23515,122899999.0
2005-02-17 14:51:00,1.23503,1.23519,1.23503,1.23509,50600001.0
2005-02-17 14:52:00,1.23522,1.23533,1.23511,1.23511,35000000.0
2005-02-17 14:53:00,1.23538,1.2355,1.23527,1.23543,53299999.0
2005-02-17 14:54:00,1.23545,1.23583,1.23545,1.23559,45199999.0
2005-02-17 14:55:00,1.23552,1.23555,1.23542,1.23555,115200002.0
2005-02-17 14:56:00,1.23543,1.23549,1.23535,1.23535,82699999.0
2005-02-17 14:57:00,1.23532,1.23532,1.23517,1.2352,141599999.0
2005-02-17 14:58:00,1.23523,1.23525,1.23517,1.23517,139400000.0
2005-02-17 14:59:00,1.23523,1.23523,1.23507,1.2351,122499998.0
2005-02-17 15:00:00,1.23517,1.23517,1.23504,1.23504,32400000.0
2005-02-17 15:01:00,1.23508,1.23515,1.23495,1.23515,70400001.0
2005-02-17 15:02:00,1.23505,1.23518,1.23505,1.23508,42500000.0
2005-02-17 15:03:00,1.23505,1.23515,1.23505,1.2351,61300001.0
2005-02-17 15:04:00,1.23522,1.23527,1.23511,1.23513,78289999.0
2005-02-17 15:05:00,1.2351,1.2351,1.23505,1.23505,20100000.0
2005-02-17 15:06:00,1.23506,1.23506,1.23492,1.23492,90200000.0
2005-02-17 15:07:00,1.23493,1.23507,1.23485,1.23501,57499999.0
2005-02-17 15:08:00,1.23487,1.23495,1.23477,1.23477,74600002.0
2005-02-17 15:09:00,1.23483,1.23483,1.23477,1.23477,31100000.0
2005-02-17 15:10:00,1.23466,1.23466,1.23464,1.23464,13300000.0
2005-02-17 15:11:00,1.23462,1.23467,1.23461,1.23466,101900001.0
2005-02-17 15:12:00,1.23471,1.23472,1.23471,1.23472,83000001.0
2005-02-17 15:13:00,1.23488,1.23504,1.23477,1.23483,80700000.0
2005-02-17 15:14:00,1.23473,1.23473,1.23455,1.23455,48700000.0
2005-02-17 15:15:00,1.2347,1.2347,1.23457,1.2346,110599999.0
2005-02-17 15:16:00,1.23461,1.23463,1.2345,1.23456,98800003.0
2005-02-17 15:17:00,1.23465,1.23469,1.23465,1.23469,43200001.0
2005-02-17 15:18:00,1.23469,1.2347,1.23459,1.23459,115299999.0
2005-02-17 15:19:00,1.23459,1.23461,1.23438,1.23438,78200000.0
2005-02-17 15:20:00,1.23443,1.23455,1.2344,1.23455,86299999.0
2005-02-17 15:21:00,1.23444,1.23458,1.23444,1.23445,117399997.0
2005-02-17 15:22:00,1.23441,1.2345,1.23438,1.23449,86600000.0
2005-02-17 15:23:00,1.23408,1.23408,1.23347,1.23362,21500000.0
2005-02-17 15:24:00,1.2338,1.23385,1.23334,1.23334,89800000.0
2005-02-17 15:25:00,1.23363,1.2338,1.23356,1.23356,77299998.0
2005-02-17 15:26:00,1.23342,1.23342,1.23338,1.23338,8800000.0
2005-02-17 15:27:00,1.23331,1.23331,1.23308,1.23318,36200000.0
2005-02-17 15:28:00,1.2332,1.2332,1.23258,1.2326,54799999.0
2005-02-17 15:29:00,1.23265,1.23265,1.23211,1.23217,58400000.0
2005-02-17 15:30:00,1.23242,1.23246,1.23216,1.23237,165899999.0
2005-02-17 15:31:00,1.23277,1.23297,1.2327,1.23288,121400000.0
2005-02-17 15:32:00,1.23315,1.23417,1.23309,1.23405,204999999.0
2005-02-17 15:33:00,1.23421,1.23421,1.23409,1.23417,116500000.0
2005-02-17 15:34:00,1.23439,1.23439,1.23412,1.23424,98599999.0
2005-02-17 15:35:00,1.23453,1.23466,1.23424,1.2343,100600001.0
2005-02-17 15:36:00,1.23458,1.23477,1.23458,1.23465,144000001.0
2005-02-17 15:37:00,1.23453,1.23453,1.2341,1.2341,33600000.0
2005-02-17 15:38:00,1.23422,1.23441,1.23412,1.23417,75100000.0
2005-02-17 15:39:00,1.23415,1.23415,1.23355,1.23393,109400002.0
2005-02-17 15:40:00,1.23405,1.23417,1.234,1.23411,68700000.0
2005-02-17 15:41:00,1.23428,1.23464,1.23428,1.23442,83299999.0
2005-02-17 15:42:00,1.23453,1.23453,1.2343,1.2343,92100001.0
2005-02-17 15:43:00,1.23442,1.23442,1.23394,1.234,93999999.0
2005-02-17 15:44:00,1.23412,1.23436,1.23412,1.2343,89199999.0
2005-02-17 15:45:00,1.23435,1.23435,1.23418,1.23429,73299999.0
2005-02-17 15:46:00,1.2344,1.23447,1.23425,1.23425,70300000.0
2005-02-17 15:47:00,1.23422,1.23429,1.23389,1.23389,68399999.0
2005-02-17 15:48:00,1.23411,1.23435,1.23411,1.23418,100500000.0
2005-02-17 15:49:00,1.23424,1.23424,1.23406,1.2341,138100001.0
2005-02-17 15:50:00,1.23415,1.23439,1.23415,1.2343,99099998.0
2005-02-17 15:51:00,1.23442,1.23469,1.23442,1.23458,106300001.0
2005-02-17 15:52:00,1.23461,1.2348,1.23456,1.2346,139199998.0
2005-02-17 15:53:00,1.23457,1.23457,1.2341,1.2341,105400002.0
2005-02-17 15:54:00,1.23433,1.23456,1.23433,1.23439,147499998.0
2005-02-17 15:55:00,1.23449,1.23455,1.23426,1.23426,49300000.0
2005-02-17 15:56:00,1.23442,1.23445,1.23435,1.23435,37600000.0
2005-02-17 15:57:00,1.23455,1.23474,1.23455,1.23465,56700000.0
2005-02-17 15:58:00,1.23495,1.23495,1.23476,1.23487,177800003.0
2005-02-17 15:59:00,1.235,1.23501,1.23466,1.23498,152400002.0
2005-02-17 16:00:00,1.23533,1.23542,1.23517,1.2354,64100000.0
2005-02-17 16:01:00,1.23565,1.23584,1.23554,1.23564,141600003.0
2005-02-17 16:02:00,1.23573,1.23585,1.23564,1.23578,81600001.0
2005-02-17 16:03:00,1.23562,1.23592,1.23562,1.23591,146600001.0
2005-02-17 16:04:00,1.23589,1.23589,1.23574,1.23583,113999997.0
2005-02-17 16:05:00,1.23579,1.23586,1.23544,1.23544,99200001.0
2005-02-17 16:06:00,1.23579,1.23594,1.23556,1.23556,120200001.0
2005-02-17 16:07:00,1.23558,1.23575,1.23538,1.23538,100999999.0
2005-02-17 16:08:00,1.23536,1.23553,1.23536,1.23551,240100003.0
2005-02-17 16:09:00,1.23549,1.23558,1.23549,1.2355,61400000.0
2005-02-17 16:10:00,1.23531,1.23532,1.23494,1.23509,93700000.0
2005-02-17 16:11:00,1.2351,1.23517,1.2349,1.2349,183000001.0
2005-02-17 16:12:00,1.23509,1.23509,1.23499,1.23499,13700000.0
2005-02-17 16:13:00,1.235,1.23514,1.23494,1.23494,95200001.0
2005-02-17 16:14:00,1.23489,1.23494,1.23478,1.23482,113800001.0
2005-02-17 16:15:00,1.23483,1.23505,1.23483,1.23485,109199999.0
2005-02-17 16:16:00,1.23497,1.23505,1.23484,1.23484,67000000.0
2005-02-17 16:17:00,1.23481,1.23481,1.23464,1.23464,26300000.0
2005-02-17 16:18:00,1.23455,1.23455,1.23353,1.23353,66100001.0
2005-02-17 16:19:00,1.23295,1.23306,1.2316,1.23202,70200000.0
2005-02-17 16:20:00,1.23233,1.23233,1.23157,1.23177,140899998.0
2005-02-17 16:21:00,1.23182,1.23237,1.23182,1.23216,106499997.0
2005-02-17 16:22:00,1.23202,1.23202,1.2317,1.23197,79800000.0
2005-02-17 16:23:00,1.2321,1.2321,1.23195,1.23195,126700001.0
2005-02-17 16:24:00,1.23225,1.2323,1.23206,1.23224,142000002.0
2005-02-17 16:25:00,1.23236,1.23241,1.2323,1.23234,144400001.0
2005-02-17 16:26:00,1.23232,1.23265,1.23232,1.23244,79100001.0
2005-02-17 16:27:00,1.23274,1.2328,1.23254,1.23254,126799998.0
2005-02-17 16:28:00,1.23251,1.23253,1.23245,1.23245,65300000.0
2005-02-17 16:29:00,1.23251,1.23256,1.23225,1.23225,78800000.0
2005-02-17 16:30:00,1.23244,1.23244,1.23219,1.23237,117900001.0
2005-02-17 16:31:00,1.23265,1.23277,1.23239,1.23239,89200000.0
2005-02-17 16:32:00,1.23245,1.23252,1.23222,1.2323,135599998.0
2005-02-17 16:33:00,1.23243,1.23256,1.2323,1.23246,73099999.0
2005-02-17 16:34:00,1.23249,1.23251,1.23224,1.23224,105500001.0
2005-02-17 16:35:00,1.23238,1.23256,1.23238,1.23246,108499998.0
2005-02-17 16:36:00,1.23259,1.23259,1.23229,1.23229,75200000.0
2005-02-17 16:37:00,1.23215,1.23229,1.23191,1.23194,98599997.0
2005-02-17 16:38:00,1.23207,1.23215,1.23193,1.23193,158699998.0
2005-02-17 16:39:00,1.23193,1.23205,1.23182,1.23188,130100002.0
2005-02-17 16:40:00,1.23154,1.23154,1.23137,1.23137,25900000.0
2005-02-17 16:41:00,1.23103,1.23127,1.23095,1.23106,150600002.0
2005-02-17 16:42:00,1.23137,1.23147,1.23119,1.23126,133599997.0
2005-02-17 16:43:00,1.23146,1.23147,1.23133,1.2314,106599999.0
2005-02-17 16:44:00,1.23152,1.23152,1.23123,1.23132,93899999.0
2005-02-17 16:45:00,1.23127,1.23127,1.23115,1.23115,3100000.0
2005-02-17 16:46:00,1.23064,1.23081,1.23059,1.23059,163000000.0
2005-02-17 16:47:00,1.23065,1.23073,1.23045,1.2307,139999999.0
2005-02-17 16:48:00,1.2307,1.23089,1.23067,1.23083,191599998.0
2005-02-17 16:49:00,1.23076,1.23086,1.23032,1.23032,190699996.0
2005-02-17 16:50:00,1.23044,1.23051,1.23011,1.23011,107200000.0
2005-02-17 16:51:00,1.23009,1.23015,1.22995,1.22998,60800002.0
2005-02-17 16:52:00,1.23012,1.23014,1.22989,1.23007,167300002.0
2005-02-17 16:53:00,1.23027,1.23058,1.23023,1.23058,68800000.0
2005-02-17 16:54:00,1.23069,1.23089,1.23069,1.23082,86700000.0
2005-02-17 16:55:00,1.23082,1.23082,1.23069,1.23072,32700000.0
2005-02-17 16:56:00,1.23097,1.23103,1.23077,1.23087,139200000.0
2005-02-17 16:57:00,1.23088,1.23088,1.23063,1.23074,61200001.0
2005-02-17 16:58:00,1.23081,1.23084,1.23081,1.23084,27999999.0
2005-02-17 16:59:00,1.23088,1.23092,1.23019,1.23037,196200002.0
2005-02-17 17:00:00,1.23075,1.2312,1.23063,1.2312,121200000.0
2005-02-17 17:01:00,1.23131,1.23191,1.23126,1.23191,82199999.0
2005-02-17 17:02:00,1.2319,1.2319,1.23116,1.23116,48900001.0
2005-02-17 17:03:00,1.23123,1.23123,1.23064,1.23072,64300000.0
2005-02-17 17:04:00,1.23073,1.23094,1.23073,1.23089,111499999.0
2005-02-17 17:05:00,1.23098,1.23113,1.23093,1.23111,125300000.0
2005-02-17 17:06:00,1.23117,1.23138,1.23117,1.23138,94600000.0
2005-02-17 17:07:00,1.23159,1.23169,1.23157,1.23161,71000001.0
2005-02-17 17:08:00,1.23153,1.23174,1.23153,1.23162,81100000.0
2005-02-17 17:09:00,1.2319,1.23197,1.23186,1.23191,37500000.0
2005-02-17 17:10:00,1.23181,1.23181,1.23164,1.2317,52300000.0
2005-02-17 17:11:00,1.23149,1.23149,1.23104,1.23104,28199999.0
2005-02-17 17:12:00,1.23065,1.23072,1.23042,1.23072,152300001.0
2005-02-17 17:13:00,1.23069,1.23069,1.23043,1.23045,160099998.0
2005-02-17 17:14:00,1.23028,1.23053,1.23006,1.23053,135700002.0
2005-02-17 17:15:00,1.23047,1.23047,1.23028,1.23028,25500000.0
2005-02-17 17:16:00,1.23034,1.23034,1.23001,1.23001,88499999.0
2005-02-17 17:17:00,1.23002,1.23021,1.22988,1.22988,149700002.0
2005-02-17 17:18:00,1.22973,1.22987,1.22967,1.22967,98899999.0
2005-02-17 17:19:00,1.22984,1.23016,1.22984,1.2301,78300000.0
2005-02-17 17:20:00,1.2302,1.2304,1.23015,1.23025,231299999.0
2005-02-17 17:21:00,1.23038,1.23056,1.23018,1.23018,64000001.0
2005-02-17 17:22:00,1.23008,1.23046,1.23007,1.23036,104399999.0
2005-02-17 17:23:00,1.23062,1.23068,1.2304,1.2305,244100001.0
2005-02-17 17:24:00,1.23053,1.23081,1.23049,1.23079,79400000.0
2005-02-17 17:25:00,1.23079,1.23089,1.23076,1.23082,151200001.0
2005-02-17 17:26:00,1.23088,1.23092,1.23081,1.23085,86299999.0
2005-02-17 17:27:00,1.23083,1.23096,1.23083,1.2309,102100002.0
2005-02-17 17:28:00,1.23068,1.23068,1.23011,1.23043,89199998.0
2005-02-17 17:29:00,1.23053,1.2307,1.23051,1.23066,139199999.0
2005-02-17 17:30:00,1.23075,1.23084,1.23066,1.23078,55000000.0
2005-02-17 17:31:00,1.23089,1.2309,1.23082,1.23082,52100000.0
2005-02-17 17:32:00,1.23074,1.23074,1.23056,1.23056,69400001.0
2005-02-17 17:33:00,1.23045,1.23045,1.23004,1.23009,67499998.0
2005-02-17 17:34:00,1.2301,1.23023,1.2301,1.2302,118000003.0
2005-02-17 17:35:00,1.23027,1.23034,1.2302,1.23022,114500002.0
2005-02-17 17:36:00,1.23032,1.23032,1.23018,1.23018,19900000.0
2005-02-17 17:37:00,1.23032,1.23045,1.23026,1.2304,146000002.0
2005-02-17 17:38:00,1.23032,1.23032,1.22994,1.22994,10000000.0
2005-02-17 17:39:00,1.2302,1.2302,1.23,1.23007,123800000.0
2005-02-17 17:40:00,1.2303,1.2303,1.23017,1.2302,49300000.0
2005-02-17 17:41:00,1.23013,1.23051,1.23013,1.23051,30900000.0
2005-02-17 17:42:00,1.23046,1.23056,1.23041,1.23041,124800000.0
2005-02-17 17:43:00,1.23045,1.23045,1.23034,1.23038,26200000.0
2005-02-17 17:44:00,1.23029,1.23035,1.23019,1.2302,123099999.0
2005-02-17 17:45:00,1.23015,1.23025,1.23008,1.23012,166700001.0
2005-02-17 17:46:00,1.23027,1.23035,1.23027,1.23033,69200000.0
2005-02-17 17:47:00,1.23032,1.23033,1.2301,1.2301,68700000.0
2005-02-17 17:48:00,1.23007,1.23015,1.23006,1.23008,135900000.0
2005-02-17 17:49:00,1.23017,1.23032,1.23017,1.2303,132000003.0
2005-02-17 17:50:00,1.23033,1.23033,1.23009,1.23017,58200001.0
2005-02-17 17:51:00,1.2304,1.23041,1.23028,1.23028,119200000.0
2005-02-17 17:52:00,1.2304,1.2304,1.23028,1.23031,118500002.0
2005-02-17 17:53:00,1.23024,1.23042,1.23024,1.23027,67200001.0
2005-02-17 17:54:00,1.23043,1.23043,1.23012,1.23018,105500003.0
2005-02-17 17:55:00,1.23014,1.23023,1.23006,1.23006,70999999.0
2005-02-17 17:56:00,1.23015,1.23035,1.23007,1.23025,93200000.0
2005-02-17 17:57:00,1.23042,1.23042,1.23024,1.2303,104299999.0
2005-02-17 17:58:00,1.23029,1.23045,1.23029,1.23041,58100000.0
2005-02-17 17:59:00,1.23037,1.23043,1.23016,1.23016,75700000.0
2005-02-17 18:00:00,1.23037,1.23045,1.2302,1.23045,111699999.0
2005-02-17 18:01:00,1.23063,1.23073,1.2305,1.2305,563000005.0
2005-02-17 18:02:00,1.23045,1.23045,1.23013,1.23013,887499997.0
2005-02-17 18:03:00,1.23018,1.2303,1.23015,1.23018,689500003.0
2005-02-17 18:04:00,1.23023,1.23023,1.22986,1.22987,904900000.0
2005-02-17 18:05:00,1.22971,1.22974,1.22902,1.22902,895800002.0
2005-02-17 18:06:00,1.22913,1.22924,1.22903,1.22903,523600000.0
2005-02-17 18:07:00,1.22914,1.22914,1.2288,1.2289,1087699996.0
2005-02-17 18:08:00,1.22912,1.22949,1.229,1.22933,1090999995.0
2005-02-17 18:09:00,1.22951,1.22969,1.2293,1.2293,586600003.0
2005-02-17 18:10:00,1.2294,1.22946,1.22927,1.22933,589200006.0
2005-02-17 18:11:00,1.22954,1.22957,1.22937,1.22956,719400001.0
2005-02-17 18:12:00,1.22963,1.23029,1.22962,1.23014,135800002.0
2005-02-17 18:13:00,1.23017,1.23017,1.23,1.23,378100002.0
2005-02-17 18:14:00,1.22989,1.22989,1.2296,1.22985,406499999.0
2005-02-17 18:15:00,1.22985,1.22995,1.22981,1.22982,770200004.0
2005-02-17 18:16:00,1.22979,1.22986,1.22968,1.22986,507699997.0
2005-02-17 18:17:00,1.2298,1.22991,1.22972,1.22976,1034199995.0
2005-02-17 18:18:00,1.22981,1.22994,1.22976,1.22987,456499999.0
2005-02-17 18:19:00,1.22995,1.23001,1.22986,1.23001,160000000.0
2005-02-17 18:20:00,1.22984,1.22984,1.22955,1.22958,703300004.0
2005-02-17 18:21:00,1.22963,1.22976,1.22948,1.22948,273300001.0
2005-02-17 18:22:00,1.22957,1.23041,1.22957,1.23031,287800001.0
2005-02-17 18:23:00,1.23034,1.23038,1.23022,1.23022,431900001.0
2005-02-17 18:24:00,1.2303,1.23036,1.23022,1.23027,490400001.0
2005-02-17 18:25:00,1.23043,1.23083,1.23034,1.23082,557600003.0
2005-02-17 18:26:00,1.23095,1.23112,1.23093,1.23096,939000005.0
2005-02-17 18:27:00,1.23098,1.23098,1.23088,1.2309,622300002.0
2005-02-17 18:28:00,1.23086,1.23088,1.23072,1.23088,429800003.0
2005-02-17 18:29:00,1.23097,1.23097,1.23091,1.23097,304400000.0
2005-02-17 18:30:00,1.23102,1.23112,1.23097,1.23102,1059700000.0
2005-02-17 18:31:00,1.231,1.23105,1.23093,1.23097,503499997.0
2005-02-17 18:32:00,1.23097,1.23112,1.23089,1.23093,316400005.0
2005-02-17 18:33:00,1.23095,1.23104,1.2304,1.231,413699999.0
2005-02-17 18:34:00,1.23113,1.2312,1.231,1.23115,339399999.0
2005-02-17 18:35:00,1.23111,1.23111,1.2309,1.23091,463100000.0
2005-02-17 18:36:00,1.23092,1.231,1.23085,1.23085,481000002.0
2005-02-17 18:37:00,1.23093,1.231,1.23091,1.231,101900000.0
2005-02-17 18:38:00,1.23105,1.23105,1.2309,1.231,204599999.0
2005-02-17 18:39:00,1.23108,1.23108,1.2309,1.23092,210099998.0
2005-02-17 18:40:00,1.23094,1.23109,1.23092,1.23092,754100002.0
2005-02-17 18:41:00,1.23104,1.2314,1.23104,1.23122,301600000.0
2005-02-17 18:42:00,1.23136,1.23136,1.23119,1.2312,558400001.0
2005-02-17 18:43:00,1.23116,1.23139,1.23107,1.2311,530399999.0
2005-02-17 18:44:00,1.23118,1.23118,1.23093,1.23093,274400000.0
2005-02-17 18:45:00,1.23111,1.23111,1.23088,1.23088,399900005.0
2005-02-17 18:46:00,1.23089,1.23099,1.23088,1.23099,334200003.0
2005-02-17 18:47:00,1.23097,1.23097,1.23091,1.23091,39800001.0
2005-02-17 18:48:00,1.23084,1.23093,1.23052,1.23052,202099999.0
2005-02-17 18:49:00,1.231,1.23101,1.23088,1.23098,97700002.0
2005-02-17 18:50:00,1.23078,1.23084,1.23062,1.23064,139200002.0
2005-02-17 18:51:00,1.23057,1.23067,1.23055,1.23058,127590000.0
2005-02-17 18:52:00,1.23064,1.23077,1.23064,1.2307,200200003.0
2005-02-17 18:53:00,1.23097,1.23123,1.23086,1.23107,419100001.0
2005-02-17 18:54:00,1.23107,1.23116,1.23091,1.23091,123800001.0
2005-02-17 18:55:00,1.23091,1.23117,1.23072,1.23089,349600002.0
2005-02-17 18:56:00,1.23083,1.23083,1.23038,1.2304,195100000.0
2005-02-17 18:57:00,1.23054,1.23054,1.2299,1.22998,192499999.0
2005-02-17 18:58:00,1.22991,1.23014,1.22991,1.22992,168100001.0
2005-02-17 18:59:00,1.22977,1.23007,1.22933,1.22933,597200000.0
2005-02-17 19:00:00,1.22933,1.23003,1.22905,1.22953,307599998.0
2005-02-17 19:01:00,1.22947,1.22952,1.229,1.22905,98300001.0
2005-02-17 19:02:00,1.22907,1.22914,1.22896,1.22907,351899999.0
2005-02-17 19:03:00,1.22905,1.22932,1.22905,1.22915,418499995.0
2005-02-17 19:04:00,1.22917,1.22945,1.22905,1.22924,186699995.0
2005-02-17 19:05:00,1.22952,1.2298,1.22938,1.2298,271699999.0
2005-02-17 19:06:00,1.22987,1.23007,1.22953,1.22953,440399996.0
2005-02-17 19:07:00,1.22973,1.22982,1.22964,1.22975,141599998.0
2005-02-17 19:08:00,1.22975,1.22982,1.22964,1.22965,513899998.0
2005-02-17 19:09:00,1.22959,1.22961,1.22939,1.22939,530400002.0
2005-02-17 19:10:00,1.22948,1.22987,1.22942,1.22987,145800000.0
2005-02-17 19:11:00,1.22987,1.22987,1.22944,1.22964,342100004.0
2005-02-17 19:12:00,1.22965,1.22967,1.22949,1.22949,307800001.0
2005-02-17 19:13:00,1.22946,1.22964,1.22946,1.22955,126000000.0
2005-02-17 19:14:00,1.22952,1.22968,1.22952,1.22965,250900000.0
2005-02-17 19:15:00,1.22956,1.22956,1.22933,1.22933,424400000.0
2005-02-17 19:16:00,1.22964,1.23021,1.22941,1.23021,217000004.0
2005-02-17 19:17:00,1.23044,1.23102,1.23033,1.23083,198499996.0
2005-02-17 19:18:00,1.23075,1.23075,1.23001,1.23037,555899998.0
2005-02-17 19:19:00,1.23037,1.23037,1.2302,1.23031,82600000.0
2005-02-17 19:20:00,1.2304,1.2304,1.23035,1.23035,211999997.0
2005-02-17 19:21:00,1.2304,1.2304,1.23037,1.23038,247199999.0
2005-02-17 19:22:00,1.2304,1.2304,1.23035,1.2304,278599999.0
2005-02-17 19:23:00,1.23026,1.23026,1.23021,1.23021,38000001.0
2005-02-17 19:24:00,1.22999,1.22999,1.2296,1.2298,184799998.0
2005-02-17 19:25:00,1.22992,1.23004,1.22992,1.22993,109799996.0
2005-02-17 19:26:00,1.22968,1.22968,1.22947,1.22947,14600000.0
2005-02-17 19:27:00,1.22937,1.22964,1.22937,1.22954,307000000.0
2005-02-17 19:28:00,1.22973,1.23005,1.22973,1.22983,274000005.0
2005-02-17 19:29:00,1.22982,1.22985,1.22967,1.22971,138300000.0
2005-02-17 19:30:00,1.22973,1.22973,1.22958,1.2296,80900001.0
2005-02-17 19:31:00,1.22978,1.23003,1.22976,1.23003,105700002.0
2005-02-17 19:32:00,1.22968,1.22978,1.22965,1.2297,90300000.0
2005-02-17 19:33:00,1.2296,1.22982,1.2296,1.2296,208700000.0
2005-02-17 19:34:00,1.22957,1.22965,1.22952,1.22954,51900000.0
2005-02-17 19:35:00,1.22963,1.22969,1.22955,1.22956,191900001.0
2005-02-17 19:36:00,1.2296,1.22968,1.22952,1.22952,126100000.0
2005-02-17 19:37:00,1.22963,1.22963,1.22944,1.22951,549400000.0
2005-02-17 19:38:00,1.22951,1.22965,1.22947,1.22947,190099999.0
2005-02-17 19:39:00,1.22962,1.22962,1.2293,1.22934,423000002.0
2005-02-17 19:40:00,1.22951,1.22951,1.22928,1.22928,187399999.0
2005-02-17 19:41:00,1.22915,1.22919,1.22842,1.22842,260000004.0
2005-02-17 19:42:00,1.22876,1.22889,1.2287,1.22873,146799999.0
2005-02-17 19:43:00,1.22888,1.22888,1.22864,1.22864,171300000.0
2005-02-17 19:44:00,1.22828,1.22828,1.22724,1.22724,39500001.0
2005-02-17 19:45:00,1.22746,1.22746,1.22704,1.22704,144899999.0
2005-02-17 19:46:00,1.22663,1.2267,1.22632,1.22663,79600001.0
2005-02-17 19:47:00,1.22647,1.22657,1.22617,1.22617,104399998.0
2005-02-17 19:48:00,1.22605,1.22621,1.226,1.22621,176200003.0
2005-02-17 19:49:00,1.22639,1.22654,1.22625,1.2263,172700001.0
2005-02-17 19:50:00,1.22623,1.22635,1.22611,1.22635,122600001.0
2005-02-17 19:51:00,1.22657,1.22665,1.22646,1.22652,106700000.0
2005-02-17 19:52:00,1.2267,1.2267,1.2266,1.22662,37599999.0
2005-02-17 19:53:00,1.22677,1.22686,1.22658,1.22686,190399998.0
2005-02-17 19:54:00,1.2268,1.22718,1.22676,1.22683,125300000.0
2005-02-17 19:55:00,1.22692,1.22693,1.22675,1.22675,41499999.0
2005-02-17 19:56:00,1.22695,1.22696,1.22649,1.22677,270900001.0
2005-02-17 19:57:00,1.22693,1.22693,1.22675,1.22687,305800001.0
2005-02-17 19:58:00,1.22682,1.22696,1.22682,1.22692,142700001.0
2005-02-17 19:59:00,1.22663,1.22672,1.22624,1.22624,240000001.0
2005-02-17 20:00:00,1.22645,1.22658,1.22635,1.22635,121800000.0
2005-02-17 20:01:00,1.2266,1.22673,1.22643,1.22651,108000002.0
2005-02-17 20:02:00,1.22662,1.22707,1.22662,1.22702,45700000.0
2005-02-17 20:03:00,1.22708,1.22711,1.22683,1.22687,445100004.0
2005-02-17 20:04:00,1.22692,1.22693,1.22683,1.22688,163900001.0
2005-02-17 20:05:00,1.22693,1.2271,1.22688,1.22688,125399999.0
2005-02-17 20:06:00,1.22707,1.22707,1.22693,1.22693,111400000.0
2005-02-17 20:07:00,1.22693,1.22701,1.22691,1.22698,238500002.0
2005-02-17 20:08:00,1.22707,1.22717,1.22694,1.22705,364900003.0
2005-02-17 20:09:00,1.22719,1.22739,1.22706,1.2273,215200000.0
2005-02-17 20:10:00,1.2273,1.22736,1.22715,1.22715,62599999.0
2005-02-17 20:11:00,1.22712,1.22735,1.22712,1.22729,362499996.0
2005-02-17 20:12:00,1.22749,1.22751,1.22734,1.22734,495999999.0
2005-02-17 20:13:00,1.2274,1.2274,1.22722,1.22722,173700001.0
2005-02-17 20:14:00,1.22733,1.22744,1.22732,1.22732,143399999.0
2005-02-17 20:15:00,1.22735,1.22737,1.22725,1.2273,561000001.0
2005-02-17 20:16:00,1.2273,1.22737,1.2272,1.2272,491999998.0
2005-02-17 20:17:00,1.22724,1.22727,1.22707,1.22715,318500002.0
2005-02-17 20:18:00,1.22726,1.22726,1.22713,1.22713,114499998.0
2005-02-17 20:19:00,1.22708,1.22713,1.22705,1.22713,95399998.0
2005-02-17 20:20:00,1.22716,1.22731,1.22716,1.2272,129600001.0
2005-02-17 20:21:00,1.22723,1.22742,1.22723,1.22729,313800000.0
2005-02-17 20:22:00,1.22735,1.22741,1.22728,1.22731,400000003.0
2005-02-17 20:23:00,1.22731,1.22731,1.22718,1.22726,420899999.0
2005-02-17 20:24:00,1.22733,1.22738,1.22727,1.22727,369000002.0
2005-02-17 20:25:00,1.22733,1.22741,1.22728,1.22728,92300000.0
2005-02-17 20:26:00,1.22727,1.2274,1.22727,1.22732,158699998.0
2005-02-17 20:27:00,1.22741,1.22748,1.2273,1.2273,180899999.0
2005-02-17 20:28:00,1.22735,1.22749,1.22734,1.2274,434200001.0
2005-02-17 20:29:00,1.22733,1.22739,1.22723,1.22733,354200001.0
2005-02-17 20:30:00,1.22728,1.22732,1.22705,1.22705,267500002.0
2005-02-17 20:31:00,1.2271,1.2271,1.22687,1.22693,527300001.0
2005-02-17 20:32:00,1.22703,1.22721,1.22703,1.22703,288599996.0
2005-02-17 20:33:00,1.22703,1.22715,1.22698,1.22707,237999999.0
2005-02-17 20:34:00,1.22698,1.22719,1.2269,1.22695,142200001.0
2005-02-17 20:35:00,1.2273,1.22736,1.22724,1.22724,190200001.0
2005-02-17 20:36:00,1.22736,1.22736,1.22711,1.22729,460299998.0
2005-02-17 20:37:00,1.2274,1.22744,1.22724,1.2274,227300000.0
2005-02-17 20:38:00,1.22738,1.2274,1.22725,1.22732,226100000.0
2005-02-17 20:39:00,1.2273,1.22736,1.22719,1.22735,555000002.0
2005-02-17 20:40:00,1.22759,1.22759,1.22729,1.2275,390300002.0
2005-02-17 20:41:00,1.22729,1.2274,1.22723,1.22724,534400001.0
2005-02-17 20:42:00,1.22727,1.22727,1.2271,1.22715,505899996.0
2005-02-17 20:43:00,1.22718,1.22736,1.22718,1.22736,191200001.0
2005-02-17 20:44:00,1.22738,1.22743,1.22723,1.22725,85600000.0
2005-02-17 20:45:00,1.22723,1.22724,1.22709,1.22714,138900000.0
2005-02-17 20:46:00,1.22716,1.22743,1.22716,1.22743,211400002.0
2005-02-17 20:47:00,1.22743,1.22743,1.22725,1.22725,192600002.0
2005-02-17 20:48:00,1.22733,1.22739,1.22725,1.22736,81200001.0
2005-02-17 20:49:00,1.22735,1.22737,1.22725,1.22735,321700000.0
2005-02-17 20:50:00,1.22732,1.22746,1.22732,1.22732,258900005.0
2005-02-17 20:51:00,1.22741,1.22741,1.2273,1.22734,98299998.0
2005-02-17 20:52:00,1.22737,1.22742,1.22737,1.22737,107800000.0
2005-02-17 20:53:00,1.22731,1.22742,1.22725,1.22725,292799996.0
2005-02-17 20:54:00,1.22733,1.22739,1.22718,1.22718,392100002.0
2005-02-17 20:55:00,1.22722,1.2273,1.22722,1.22722,160100000.0
2005-02-17 20:56:00,1.22723,1.22737,1.22721,1.22732,655600002.0
2005-02-17 20:57:00,1.22728,1.22732,1.22725,1.22732,381200002.0
2005-02-17 20:58:00,1.22732,1.22737,1.2273,1.22732,172600001.0
2005-02-17 20:59:00,1.22728,1.22737,1.22724,1.22735,285000002.0
2005-02-17 21:00:00,1.22742,1.22742,1.22726,1.22738,831299999.0
2005-02-17 21:01:00,1.22743,1.22743,1.22726,1.2273,557800001.0
2005-02-17 21:02:00,1.22726,1.22735,1.22726,1.22726,144300001.0
2005-02-17 21:03:00,1.22738,1.22747,1.2273,1.22735,720200006.0
2005-02-17 21:04:00,1.2274,1.22753,1.22736,1.22746,780699994.0
2005-02-17 21:05:00,1.22743,1.22743,1.22722,1.2273,779799990.0
2005-02-17 21:06:00,1.22768,1.22768,1.22727,1.22758,122100000.0
2005-02-17 21:07:00,1.22733,1.22747,1.22726,1.22726,547799990.0
2005-02-17 21:08:00,1.22723,1.22735,1.2272,1.22735,185699998.0
2005-02-17 21:09:00,1.22723,1.22758,1.22717,1.22758,84400002.0
2005-02-17 21:10:00,1.22735,1.22735,1.22725,1.2273,498100005.0
2005-02-17 21:11:00,1.2273,1.22732,1.22725,1.22725,396300002.0
2005-02-17 21:12:00,1.22727,1.22728,1.22718,1.22719,321599998.0
2005-02-17 21:13:00,1.22725,1.22725,1.22712,1.22712,393400003.0
2005-02-17 21:14:00,1.22723,1.22729,1.2272,1.22726,193600003.0
2005-02-17 21:15:00,1.22723,1.22726,1.22719,1.22719,117900000.0
2005-02-17 21:16:00,1.22722,1.22728,1.2272,1.2272,105199999.0
2005-02-17 21:17:00,1.22725,1.22725,1.2272,1.22725,115800000.0
2005-02-17 21:18:00,1.22727,1.22731,1.22719,1.22729,94499998.0
2005-02-17 21:19:00,1.2271,1.22748,1.2271,1.22748,77100003.0
2005-02-17 21:20:00,1.22723,1.22723,1.22718,1.22718,70999999.0
2005-02-17 21:21:00,1.22721,1.22724,1.22721,1.22723,114500000.0
2005-02-17 21:22:00,1.22717,1.22721,1.22716,1.22716,115000001.0
2005-02-17 21:23:00,1.22713,1.22729,1.22713,1.22727,128100002.0
2005-02-17 21:24:00,1.2272,1.22734,1.2272,1.22722,105699998.0
2005-02-17 21:25:00,1.2274,1.22743,1.2274,1.2274,69200002.0
2005-02-17 21:26:00,1.22749,1.22755,1.22747,1.22751,124700000.0
2005-02-17 21:27:00,1.22752,1.22758,1.2275,1.22758,85600000.0
2005-02-17 21:28:00,1.22762,1.22778,1.22762,1.22769,311300002.0
2005-02-17 21:29:00,1.22788,1.22788,1.22778,1.22781,129899997.0
2005-02-17 21:30:00,1.22787,1.22787,1.22774,1.22774,49899999.0
2005-02-17 21:31:00,1.22795,1.22799,1.2275,1.22766,111300000.0
2005-02-17 21:32:00,1.22778,1.22779,1.22766,1.22779,195199997.0
2005-02-17 21:33:00,1.22793,1.22793,1.22776,1.22782,141399998.0
2005-02-17 21:34:00,1.22798,1.22798,1.22792,1.22792,118599998.0
2005-02-17 21:35:00,1.22786,1.22786,1.22775,1.22785,92399999.0
2005-02-17 21:36:00,1.22787,1.2279,1.22785,1.22785,93700000.0
2005-02-17 21:37:00,1.22797,1.22797,1.2279,1.2279,111900002.0
2005-02-17 21:38:00,1.22793,1.22807,1.22793,1.22807,97200001.0
2005-02-17 21:39:00,1.22812,1.22818,1.22809,1.22818,431199993.0
2005-02-17 21:40:00,1.22818,1.22818,1.22804,1.22805,308999999.0
2005-02-17 21:41:00,1.22815,1.22815,1.22798,1.22808,49400001.0
2005-02-17 21:42:00,1.22807,1.2281,1.22805,1.2281,97500001.0
2005-02-17 21:43:00,1.22817,1.22817,1.22807,1.2281,63899999.0
2005-02-17 21:44:00,1.22833,1.22833,1.22817,1.22817,85400000.0
2005-02-17 21:45:00,1.22813,1.22834,1.22813,1.2283,99000001.0
2005-02-17 21:46:00,1.22837,1.22837,1.2282,1.2282,234600001.0
2005-02-17 21:47:00,1.22819,1.22836,1.22819,1.22826,161299998.0
2005-02-17 21:48:00,1.22833,1.22837,1.22829,1.22832,133200001.0
2005-02-17 21:49:00,1.22833,1.22833,1.22821,1.22821,67900001.0
2005-02-17 21:50:00,1.22815,1.22827,1.22815,1.22827,51600000.0
2005-02-17 21:51:00,1.22828,1.22828,1.22812,1.22812,161800000.0
2005-02-17 21:52:00,1.2282,1.2283,1.22818,1.2283,76699999.0
2005-02-17 21:53:00,1.22827,1.22827,1.22822,1.22823,177400002.0
2005-02-17 21:54:00,1.2282,1.22825,1.22815,1.22815,162200002.0
2005-02-17 21:55:00,1.22822,1.22825,1.22822,1.22822,57499998.0
2005-02-17 21:56:00,1.22823,1.22823,1.22823,1.22823,11200000.0
2005-02-17 21:57:00,1.22825,1.22838,1.22825,1.22838,71200000.0
2005-02-17 21:58:00,1.22833,1.22888,1.22833,1.2288,56999999.0
2005-02-17 21:59:00,1.22882,1.229,1.22882,1.22892,248899999.0
2005-02-17 22:00:00,1.22895,1.22895,1.22861,1.22864,198100003.0
2005-02-17 22:01:00,1.22865,1.22865,1.2284,1.2284,132500000.0
2005-02-17 22:02:00,1.22847,1.22879,1.22847,1.22862,352699999.0
2005-02-17 22:03:00,1.22874,1.22885,1.22869,1.22879,179600000.0
2005-02-17 22:04:00,1.22891,1.22897,1.22877,1.22882,39100000.0
2005-02-17 22:05:00,1.22882,1.22891,1.22877,1.22877,70200000.0
2005-02-17 22:06:00,1.22889,1.22912,1.22888,1.22905,159699998.0
2005-02-17 22:07:00,1.22917,1.22917,1.22892,1.22892,70800000.0
2005-02-17 22:08:00,1.22882,1.22882,1.22872,1.22877,153099999.0
2005-02-17 22:09:00,1.2286,1.22863,1.2285,1.2285,166999999.0
2005-02-17 22:10:00,1.22855,1.22866,1.22826,1.22826,58599999.0
2005-02-17 22:11:00,1.2284,1.2284,1.2284,1.2284,50999999.0
2005-02-17 22:12:00,1.22841,1.22851,1.22841,1.22843,178800005.0
2005-02-17 22:13:00,1.22859,1.22861,1.22854,1.22854,21700000.0
2005-02-17 22:14:00,1.22855,1.22855,1.22847,1.22852,69700000.0
2005-02-17 22:15:00,1.22855,1.22855,1.22843,1.22846,157600004.0
2005-02-17 22:16:00,1.22847,1.22861,1.22845,1.22859,160100001.0
2005-02-17 22:17:00,1.22851,1.22862,1.22847,1.22862,74799999.0
2005-02-17 22:18:00,1.22863,1.22863,1.22851,1.22851,39100000.0
2005-02-17 22:19:00,1.22854,1.22861,1.22853,1.22853,72600000.0
2005-02-17 22:20:00,1.2285,1.22862,1.2285,1.22862,98499998.0
2005-02-17 22:21:00,1.22863,1.22863,1.2285,1.22853,254500002.0
2005-02-17 22:22:00,1.22872,1.22878,1.22823,1.22868,65900000.0
2005-02-17 22:23:00,1.2286,1.2286,1.2286,1.2286,84600001.0
2005-02-17 22:24:00,1.22855,1.22855,1.22837,1.22846,107700000.0
2005-02-17 22:25:00,1.22848,1.22848,1.22819,1.22819,85200000.0
2005-02-17 22:26:00,1.22826,1.22829,1.22826,1.22829,47899999.0
2005-02-17 22:27:00,1.22821,1.22831,1.22821,1.22828,262300003.0
2005-02-17 22:28:00,1.22825,1.22825,1.22825,1.22825,35799999.0
2005-02-17 22:29:00,1.2283,1.22835,1.22825,1.22825,155000002.0
2005-02-17 22:30:00,1.22825,1.22825,1.2282,1.22825,87800000.0
2005-02-17 22:31:00,1.22834,1.22834,1.22831,1.22831,27200000.0
2005-02-17 22:32:00,1.22833,1.22833,1.22825,1.22825,89200000.0
2005-02-17 22:33:00,1.22825,1.2283,1.22825,1.2283,99199998.0
2005-02-17 22:34:00,1.22824,1.22835,1.22818,1.22822,308500002.0
2005-02-17 22:35:00,1.22823,1.22823,1.22809,1.2281,150200002.0
2005-02-17 22:36:00,1.22817,1.22827,1.22817,1.22825,41900000.0
2005-02-17 22:37:00,1.22825,1.2283,1.2282,1.2282,115100001.0
2005-02-17 22:38:00,1.22829,1.22843,1.22829,1.22833,116000001.0
2005-02-17 22:39:00,1.22805,1.2287,1.22805,1.22869,214400000.0
2005-02-17 22:40:00,1.22835,1.22835,1.22825,1.22825,65399998.0
2005-02-17 22:41:00,1.2284,1.2284,1.22815,1.22819,76300002.0
2005-02-17 22:42:00,1.22822,1.2284,1.22817,1.22817,75099999.0
2005-02-17 22:43:00,1.22825,1.22835,1.2282,1.2283,291000000.0
2005-02-17 22:44:00,1.22826,1.22829,1.22815,1.22815,184700003.0
2005-02-17 22:45:00,1.22821,1.22824,1.22821,1.22824,4800000.0
2005-02-17 22:46:00,1.22826,1.22826,1.22818,1.22823,46300000.0
2005-02-17 22:47:00,1.22823,1.22841,1.22822,1.22828,96999998.0
2005-02-17 22:48:00,1.22838,1.22838,1.22826,1.22826,159699999.0
2005-02-17 22:49:00,1.22833,1.22836,1.22828,1.22828,42300000.0
2005-02-17 22:50:00,1.22833,1.22833,1.22751,1.22751,107500000.0
2005-02-17 22:51:00,1.22735,1.22788,1.22732,1.22788,139400001.0
2005-02-17 22:52:00,1.22786,1.22793,1.2277,1.2277,162000002.0
2005-02-17 22:53:00,1.22777,1.22786,1.22726,1.2275,115000000.0
2005-02-17 22:54:00,1.22755,1.22762,1.2274,1.2274,83400000.0
2005-02-17 22:55:00,1.2274,1.22745,1.2273,1.22735,211199999.0
2005-02-17 22:56:00,1.22732,1.22739,1.22721,1.22739,115900000.0
2005-02-17 22:57:00,1.22742,1.22776,1.22742,1.22757,181300001.0
2005-02-17 22:58:00,1.2274,1.2274,1.2273,1.2274,80200000.0
2005-02-17 22:59:00,1.22729,1.22729,1.2269,1.22703,97500000.0
2005-02-17 23:00:00,1.22741,1.22748,1.22712,1.22742,99300002.0
2005-02-17 23:01:00,1.2274,1.22745,1.22738,1.2274,73800000.0
2005-02-17 23:02:00,1.22742,1.22745,1.22733,1.22733,82100001.0
2005-02-17 23:03:00,1.22737,1.22745,1.22731,1.22736,112100000.0
2005-02-17 23:04:00,1.22742,1.22748,1.22735,1.22735,48700000.0
2005-02-17 23:05:00,1.22736,1.22753,1.22736,1.22745,201400000.0
2005-02-17 23:06:00,1.22754,1.22764,1.22747,1.22752,109490000.0
2005-02-17 23:07:00,1.2275,1.22758,1.22743,1.22758,124200003.0
2005-02-17 23:08:00,1.2277,1.22771,1.22755,1.22767,122699998.0
2005-02-17 23:09:00,1.22797,1.22797,1.22776,1.2278,66000000.0
2005-02-17 23:10:00,1.2279,1.22793,1.22776,1.22776,160500002.0
2005-02-17 23:11:00,1.22792,1.22809,1.22792,1.228,122800001.0
2005-02-17 23:12:00,1.22809,1.22813,1.22802,1.22804,41600001.0
2005-02-17 23:13:00,1.22812,1.22821,1.22809,1.2281,55800000.0
2005-02-17 23:14:00,1.22837,1.22853,1.22825,1.22825,28699999.0
2005-02-17 23:15:00,1.22824,1.22824,1.22801,1.22801,81400003.0
2005-02-17 23:16:00,1.22805,1.22823,1.22752,1.22823,65700000.0
2005-02-17 23:17:00,1.22807,1.22821,1.22807,1.22813,147900000.0
2005-02-17 23:18:00,1.2283,1.22858,1.22813,1.22858,96899999.0
2005-02-17 23:19:00,1.22825,1.22837,1.22823,1.22823,91000002.0
2005-02-17 23:20:00,1.22818,1.22822,1.22818,1.22822,5600000.0
2005-02-17 23:21:00,1.22855,1.22865,1.2285,1.2285,74000000.0
2005-02-17 23:22:00,1.2283,1.22837,1.2282,1.2283,54499999.0
2005-02-17 23:23:00,1.22832,1.22841,1.22827,1.22832,35599999.0
2005-02-17 23:24:00,1.2284,1.2284,1.2284,1.2284,43200001.0
2005-02-17 23:25:00,1.22846,1.22871,1.22841,1.22855,111100000.0
2005-02-17 23:26:00,1.22855,1.22865,1.22841,1.22843,63899999.0
2005-02-17 23:27:00,1.2284,1.22845,1.22837,1.22842,91200000.0
2005-02-17 23:28:00,1.22848,1.22873,1.22848,1.22872,125500001.0
2005-02-17 23:29:00,1.22894,1.22904,1.22884,1.22894,186500001.0
2005-02-17 23:30:00,1.22905,1.22905,1.22871,1.2288,102700000.0
2005-02-17 23:31:00,1.22873,1.22873,1.22867,1.22867,11200000.0
2005-02-17 23:32:00,1.22879,1.22879,1.22865,1.22871,100300001.0
2005-02-17 23:33:00,1.22867,1.22882,1.22867,1.22882,89400001.0
2005-02-17 23:34:00,1.22882,1.22891,1.2288,1.22887,68699999.0
2005-02-17 23:35:00,1.22874,1.22879,1.22854,1.22875,124300001.0
2005-02-17 23:36:00,1.22892,1.2291,1.22892,1.22905,69500001.0
2005-02-17 23:37:00,1.22919,1.22919,1.22897,1.22897,107199998.0
2005-02-17 23:38:00,1.22904,1.22919,1.22904,1.22911,72800001.0
2005-02-17 23:39:00,1.22915,1.22921,1.22908,1.22918,84999999.0
2005-02-17 23:40:00,1.22913,1.22927,1.22912,1.2292,111800001.0
2005-02-17 23:41:00,1.22923,1.22936,1.22923,1.22925,98200000.0
2005-02-17 23:42:00,1.22928,1.22928,1.22913,1.22925,188200000.0
2005-02-17 23:43:00,1.2293,1.2293,1.22923,1.22923,46200002.0
2005-02-17 23:44:00,1.22921,1.22932,1.22919,1.22926,150800002.0
2005-02-17 23:45:00,1.22935,1.22935,1.22916,1.2292,163299999.0
2005-02-17 23:46:00,1.22938,1.22953,1.22933,1.22934,104100000.0
2005-02-17 23:47:00,1.22923,1.22951,1.22923,1.22934,113600000.0
2005-02-17 23:48:00,1.22932,1.22935,1.22917,1.22917,103600002.0
2005-02-17 23:49:00,1.22926,1.22949,1.22926,1.22936,67099999.0
2005-02-17 23:50:00,1.22933,1.22933,1.22932,1.22932,31900000.0
2005-02-17 23:51:00,1.22922,1.22936,1.22922,1.22923,119000001.0
2005-02-17 23:52:00,1.22925,1.22946,1.22925,1.22934,144799998.0
2005-02-17 23:53:00,1.22938,1.22945,1.22935,1.2294,147999998.0
2005-02-17 23:54:00,1.22945,1.22957,1.22938,1.22938,110700002.0
2005-02-17 23:55:00,1.22948,1.22949,1.22934,1.22949,118099999.0
2005-02-17 23:56:00,1.22932,1.22938,1.22927,1.22927,94199998.0
2005-02-17 23:57:00,1.22931,1.22944,1.22931,1.22938,141100003.0
2005-02-17 23:58:00,1.22966,1.22966,1.2294,1.22942,95300001.0
2005-02-17 23:59:00,1.22928,1.22953,1.22927,1.22936,127600000.0
2005-02-18 00:00:00,1.22935,1.22935,1.2293,1.2293,40600001.0
2005-02-18 00:01:00,1.22932,1.22956,1.22915,1.22953,144299996.0
2005-02-18 00:02:00,1.22934,1.22934,1.22895,1.2291,106500000.0
2005-02-18 00:03:00,1.22865,1.22886,1.22798,1.22798,121300000.0
2005-02-18 00:04:00,1.22843,1.2294,1.22843,1.22897,73100000.0
2005-02-18 00:05:00,1.22887,1.22891,1.22848,1.22856,123599998.0
2005-02-18 00:06:00,1.22849,1.22858,1.2282,1.2283,161299999.0
2005-02-18 00:07:00,1.22801,1.22801,1.22716,1.22716,29800000.0
2005-02-18 00:08:00,1.22733,1.22751,1.22733,1.22751,111499999.0
2005-02-18 00:09:00,1.22743,1.22755,1.2273,1.22755,100000001.0
2005-02-18 00:10:00,1.22765,1.2278,1.22751,1.22777,133299998.0
2005-02-18 00:11:00,1.2276,1.22772,1.22744,1.22766,147700002.0
2005-02-18 00:12:00,1.2278,1.22782,1.22777,1.22782,121700001.0
2005-02-18 00:13:00,1.2275,1.22794,1.2275,1.22794,22500000.0
2005-02-18 00:14:00,1.22792,1.22796,1.2277,1.22796,116899998.0
2005-02-18 00:15:00,1.22793,1.22828,1.2277,1.22828,84200000.0
2005-02-18 00:16:00,1.22812,1.22862,1.22812,1.22844,69799998.0
2005-02-18 00:17:00,1.22841,1.22856,1.22836,1.22856,110800000.0
2005-02-18 00:18:00,1.22922,1.22922,1.22817,1.22817,144000001.0
2005-02-18 00:19:00,1.2281,1.22815,1.22805,1.22815,72900002.0
2005-02-18 00:20:00,1.22816,1.22816,1.22795,1.22795,157500000.0
2005-02-18 00:21:00,1.22823,1.22845,1.22823,1.22845,110600001.0
2005-02-18 00:22:00,1.228,1.22812,1.228,1.22812,68200001.0
2005-02-18 00:23:00,1.22815,1.22829,1.2279,1.22827,131999998.0
2005-02-18 00:24:00,1.2283,1.2283,1.22795,1.22795,89100002.0
2005-02-18 00:25:00,1.22791,1.22804,1.22791,1.22799,119700002.0
2005-02-18 00:26:00,1.22795,1.22795,1.22784,1.22785,66600000.0
2005-02-18 00:27:00,1.2279,1.2279,1.22785,1.2279,150799999.0
2005-02-18 00:28:00,1.22793,1.22793,1.22785,1.22785,60100000.0
2005-02-18 00:29:00,1.22782,1.22798,1.22777,1.22777,38300000.0
2005-02-18 00:30:00,1.2278,1.22792,1.2278,1.2278,34200001.0
2005-02-18 00:31:00,1.22798,1.22801,1.22782,1.22801,23100000.0
2005-02-18 00:32:00,1.22793,1.22793,1.22774,1.22774,50800002.0
2005-02-18 00:33:00,1.2278,1.22785,1.22777,1.22777,143000001.0
2005-02-18 00:34:00,1.22797,1.22814,1.22796,1.22796,112700000.0
2005-02-18 00:35:00,1.22787,1.22788,1.22777,1.22777,46299998.0
2005-02-18 00:36:00,1.22774,1.22776,1.22739,1.22739,156200000.0
2005-02-18 00:37:00,1.22761,1.22788,1.22761,1.2278,89899999.0
2005-02-18 00:38:00,1.22806,1.22839,1.22797,1.22839,52200001.0
2005-02-18 00:39:00,1.22838,1.2286,1.22837,1.22837,41600000.0
2005-02-18 00:40:00,1.22845,1.22845,1.22783,1.22783,73100001.0
2005-02-18 00:41:00,1.22784,1.22836,1.22784,1.22794,161200000.0
2005-02-18 00:42:00,1.22808,1.22817,1.22808,1.22817,6400000.0
2005-02-18 00:43:00,1.22855,1.22855,1.22823,1.22829,74600000.0
2005-02-18 00:44:00,1.22825,1.22853,1.22819,1.22819,83099999.0
2005-02-18 00:45:00,1.22845,1.22845,1.22819,1.22843,167499997.0
2005-02-18 00:46:00,1.2287,1.2287,1.22842,1.22863,53800000.0
2005-02-18 00:47:00,1.22848,1.22848,1.22837,1.2284,202800000.0
2005-02-18 00:48:00,1.22855,1.22864,1.22827,1.22864,77200000.0
2005-02-18 00:49:00,1.22843,1.22845,1.22835,1.22835,66199998.0
2005-02-18 00:50:00,1.22873,1.22873,1.22857,1.22868,197200004.0
2005-02-18 00:51:00,1.2284,1.22845,1.22832,1.22832,55200002.0
2005-02-18 00:52:00,1.22837,1.22837,1.22822,1.22822,46400000.0
2005-02-18 00:53:00,1.22819,1.22836,1.22819,1.22836,50700000.0
2005-02-18 00:54:00,1.22843,1.22845,1.22836,1.22842,118299999.0
2005-02-18 00:55:00,1.22835,1.22846,1.22812,1.22812,22900000.0
2005-02-18 00:56:00,1.2282,1.22836,1.22788,1.22788,123199999.0
2005-02-18 00:57:00,1.22841,1.22865,1.22831,1.22865,43300000.0
2005-02-18 00:58:00,1.22798,1.22817,1.22798,1.22817,29200000.0
2005-02-18 00:59:00,1.22898,1.22898,1.22875,1.22875,83900002.0
2005-02-18 01:00:00,1.2284,1.22848,1.2284,1.22848,137600002.0
2005-02-18 01:01:00,1.22845,1.22845,1.22835,1.2284,60000001.0
2005-02-18 01:02:00,1.22878,1.22887,1.22859,1.22887,59900000.0
2005-02-18 01:03:00,1.2283,1.2283,1.22792,1.22817,117800002.0
2005-02-18 01:04:00,1.22822,1.22838,1.2279,1.2279,112400002.0
2005-02-18 01:05:00,1.22854,1.22859,1.22835,1.22835,135799998.0
2005-02-18 01:06:00,1.22879,1.2289,1.22853,1.2289,49000000.0
2005-02-18 01:07:00,1.22848,1.22848,1.22801,1.22826,109500000.0
2005-02-18 01:08:00,1.22834,1.22861,1.22834,1.22861,70100000.0
2005-02-18 01:09:00,1.2284,1.2284,1.2281,1.22812,95300003.0
2005-02-18 01:10:00,1.22855,1.2287,1.22838,1.22861,141900001.0
2005-02-18 01:11:00,1.22862,1.22862,1.22815,1.22843,120200000.0
2005-02-18 01:12:00,1.22857,1.22864,1.22809,1.22809,53100000.0
2005-02-18 01:13:00,1.22803,1.22823,1.22788,1.22788,117200002.0
2005-02-18 01:14:00,1.22796,1.22834,1.22796,1.2283,74900000.0
2005-02-18 01:15:00,1.2286,1.2286,1.22835,1.22835,2400000.0
2005-02-18 01:16:00,1.22866,1.22908,1.22866,1.22908,123200002.0
2005-02-18 01:17:00,1.2286,1.2286,1.22855,1.2286,116000002.0
2005-02-18 01:18:00,1.22865,1.22865,1.22865,1.22865,15600000.0
2005-02-18 01:19:00,1.22869,1.22881,1.22869,1.22881,64199998.0
2005-02-18 01:20:00,1.22845,1.22845,1.22832,1.22832,34100000.0
2005-02-18 01:21:00,1.22835,1.22842,1.22784,1.22784,88799999.0
2005-02-18 01:22:00,1.22782,1.2281,1.22782,1.22785,87200001.0
2005-02-18 01:23:00,1.22859,1.22873,1.22859,1.22873,27300001.0
2005-02-18 01:24:00,1.22877,1.22877,1.22859,1.22871,54500002.0
2005-02-18 01:25:00,1.22884,1.22895,1.22884,1.22895,68499999.0
2005-02-18 01:26:00,1.2286,1.22878,1.22855,1.22878,39100000.0
2005-02-18 01:27:00,1.2285,1.22873,1.22839,1.22868,72199998.0
2005-02-18 01:28:00,1.22882,1.22889,1.22817,1.22823,117100001.0
2005-02-18 01:29:00,1.22845,1.22872,1.22796,1.22796,110500000.0
2005-02-18 01:30:00,1.22801,1.22874,1.22798,1.22798,98700001.0
2005-02-18 01:31:00,1.2285,1.22869,1.22835,1.22869,84300001.0
2005-02-18 01:32:00,1.22872,1.22886,1.2284,1.2284,124900000.0
2005-02-18 01:33:00,1.22842,1.22896,1.22842,1.22866,98400001.0
2005-02-18 01:34:00,1.22791,1.22794,1.22791,1.22794,19400000.0
2005-02-18 01:35:00,1.22892,1.22893,1.22892,1.22893,35100000.0
2005-02-18 01:36:00,1.22815,1.22815,1.22805,1.2281,85000001.0
2005-02-18 01:37:00,1.22796,1.2285,1.22792,1.22843,156900000.0
2005-02-18 01:38:00,1.22863,1.22863,1.22802,1.22827,135299999.0
2005-02-18 01:39:00,1.22828,1.22842,1.22828,1.22842,44100000.0
2005-02-18 01:40:00,1.22841,1.22841,1.22827,1.22827,91599999.0
2005-02-18 01:41:00,1.22859,1.2288,1.22847,1.22847,93900000.0
2005-02-18 01:42:00,1.2285,1.2285,1.2285,1.2285,3200000.0
2005-02-18 01:43:00,1.2285,1.22857,1.2285,1.22857,27100001.0
2005-02-18 01:44:00,1.22845,1.22845,1.22839,1.22842,38399999.0
2005-02-18 01:45:00,1.2285,1.2285,1.2285,1.2285,15200000.0
2005-02-18 01:46:00,1.22827,1.2286,1.22813,1.2282,91900001.0
2005-02-18 01:47:00,1.22817,1.22834,1.22792,1.22792,87900001.0
2005-02-18 01:48:00,1.228,1.22826,1.228,1.22816,42399999.0
2005-02-18 01:49:00,1.22844,1.22854,1.22836,1.2284,178600000.0
2005-02-18 01:50:00,1.22827,1.22835,1.22827,1.22835,23600000.0
2005-02-18 01:51:00,1.22834,1.22862,1.22834,1.22856,69600001.0
2005-02-18 01:52:00,1.2283,1.22835,1.22825,1.22835,84800001.0
2005-02-18 01:53:00,1.2283,1.2283,1.2283,1.2283,53700001.0
2005-02-18 01:54:00,1.22832,1.22833,1.22791,1.22791,59700001.0
2005-02-18 01:55:00,1.22785,1.2283,1.22785,1.22786,133600002.0
2005-02-18 01:56:00,1.22855,1.22865,1.2284,1.22865,147999998.0
2005-02-18 01:57:00,1.22835,1.22835,1.22823,1.22825,103299999.0
2005-02-18 01:58:00,1.2283,1.2283,1.22822,1.22822,42400000.0
2005-02-18 01:59:00,1.22814,1.22814,1.22811,1.22811,7200000.0
2005-02-18 02:00:00,1.22805,1.22812,1.22803,1.22803,113799999.0
2005-02-18 02:01:00,1.22813,1.22813,1.22813,1.22813,4000000.0
2005-02-18 02:02:00,1.22821,1.22829,1.22821,1.22829,12300000.0
2005-02-18 02:03:00,1.22807,1.22819,1.228,1.22819,96299999.0
2005-02-18 02:04:00,1.22818,1.22818,1.22809,1.22809,78700000.0
2005-02-18 02:05:00,1.22818,1.22822,1.22808,1.22819,99899999.0
2005-02-18 02:06:00,1.22805,1.22825,1.22805,1.22816,155299998.0
2005-02-18 02:07:00,1.22825,1.22825,1.22812,1.22815,119699999.0
2005-02-18 02:08:00,1.2282,1.22832,1.22809,1.22809,101700000.0
2005-02-18 02:09:00,1.22829,1.22829,1.22816,1.22816,15900000.0
2005-02-18 02:10:00,1.2281,1.22825,1.2281,1.22818,42400001.0
2005-02-18 02:11:00,1.2283,1.22842,1.22818,1.22818,106799999.0
2005-02-18 02:12:00,1.22829,1.22839,1.22829,1.22839,10400000.0
2005-02-18 02:13:00,1.22883,1.22883,1.22854,1.22883,62000000.0
2005-02-18 02:14:00,1.2283,1.2283,1.2281,1.2281,33000000.0
2005-02-18 02:15:00,1.22795,1.22803,1.22793,1.22793,39800000.0
2005-02-18 02:16:00,1.22805,1.22831,1.22805,1.22821,49400001.0
2005-02-18 02:17:00,1.22818,1.22819,1.22818,1.22819,6400000.0
2005-02-18 02:18:00,1.22817,1.22844,1.22817,1.22822,137800002.0
2005-02-18 02:19:00,1.22833,1.22847,1.22826,1.22847,87899999.0
2005-02-18 02:20:00,1.22806,1.22838,1.22806,1.22838,108100001.0
2005-02-18 02:21:00,1.22865,1.22865,1.22829,1.22861,45700000.0
2005-02-18 02:22:00,1.22842,1.22851,1.22838,1.2284,86299999.0
2005-02-18 02:23:00,1.22829,1.22842,1.22823,1.22842,34500000.0
2005-02-18 02:24:00,1.22836,1.22836,1.2281,1.22814,25800000.0
2005-02-18 02:25:00,1.22825,1.2283,1.22816,1.22821,204700000.0
2005-02-18 02:26:00,1.2284,1.22865,1.22828,1.22865,46200000.0
2005-02-18 02:27:00,1.2282,1.22836,1.2282,1.22836,47800001.0
2005-02-18 02:28:00,1.22868,1.22868,1.22838,1.2285,99299998.0
2005-02-18 02:29:00,1.22835,1.22845,1.22832,1.2284,75500000.0
2005-02-18 02:30:00,1.22842,1.22842,1.2284,1.2284,105500000.0
2005-02-18 02:31:00,1.2284,1.22845,1.22837,1.22838,58499999.0
2005-02-18 02:32:00,1.22849,1.22849,1.22834,1.22834,8100000.0
2005-02-18 02:33:00,1.22842,1.22853,1.22842,1.22844,23800000.0
2005-02-18 02:34:00,1.22845,1.22861,1.22845,1.22858,105899999.0
2005-02-18 02:35:00,1.22855,1.22861,1.22846,1.22861,167800006.0
2005-02-18 02:36:00,1.22863,1.22878,1.22856,1.22856,125600005.0
2005-02-18 02:37:00,1.22875,1.22875,1.22865,1.22865,20200000.0
2005-02-18 02:38:00,1.22867,1.22872,1.22838,1.22838,116299999.0
2005-02-18 02:39:00,1.22888,1.22888,1.22877,1.2288,15300000.0
2005-02-18 02:40:00,1.22875,1.22875,1.22873,1.22873,15000000.0
2005-02-18 02:41:00,1.22874,1.22874,1.22871,1.22871,52400002.0
2005-02-18 02:42:00,1.22882,1.2289,1.22873,1.22873,155299999.0
2005-02-18 02:43:00,1.22879,1.22888,1.22874,1.22874,120200001.0
2005-02-18 02:44:00,1.2288,1.22895,1.2288,1.22895,10300000.0
2005-02-18 02:45:00,1.22907,1.22912,1.22903,1.22903,108000001.0
2005-02-18 02:46:00,1.22905,1.22916,1.22905,1.22911,73900000.0
2005-02-18 02:47:00,1.22911,1.22912,1.22911,1.22912,45599999.0
2005-02-18 02:48:00,1.22921,1.22921,1.22903,1.22903,138000002.0
2005-02-18 02:49:00,1.22902,1.22903,1.22894,1.22894,27200000.0
2005-02-18 02:50:00,1.22892,1.22892,1.22847,1.22847,104000003.0
2005-02-18 02:51:00,1.22875,1.22888,1.22852,1.22888,150600001.0
2005-02-18 02:52:00,1.22886,1.22886,1.22879,1.22879,5600000.0
2005-02-18 02:53:00,1.2288,1.22895,1.2288,1.22893,65900001.0
2005-02-18 02:54:00,1.22894,1.22905,1.22887,1.22887,91799999.0
2005-02-18 02:55:00,1.22885,1.2289,1.22885,1.22887,53999999.0
2005-02-18 02:56:00,1.22905,1.22905,1.22854,1.22854,98800003.0
2005-02-18 02:57:00,1.22888,1.22906,1.22887,1.22887,109699998.0
2005-02-18 02:58:00,1.22899,1.22899,1.22886,1.22886,28500000.0
2005-02-18 02:59:00,1.22903,1.22907,1.22883,1.229,129199998.0
2005-02-18 03:00:00,1.22909,1.22916,1.22894,1.22899,63000000.0
2005-02-18 03:01:00,1.22919,1.22919,1.22903,1.22914,86199997.0
2005-02-18 03:02:00,1.2292,1.2292,1.22901,1.22908,138699999.0
2005-02-18 03:03:00,1.2293,1.22935,1.22907,1.22921,141999999.0
2005-02-18 03:04:00,1.22933,1.22939,1.22926,1.22926,114500000.0
2005-02-18 03:05:00,1.2294,1.22952,1.22937,1.22943,59100000.0
2005-02-18 03:06:00,1.2293,1.22938,1.2293,1.22935,41700000.0
2005-02-18 03:07:00,1.22933,1.22945,1.22933,1.22945,45000000.0
2005-02-18 03:08:00,1.22954,1.22956,1.22939,1.22939,31600000.0
2005-02-18 03:09:00,1.2295,1.2297,1.2295,1.22964,28190000.0
2005-02-18 03:10:00,1.22964,1.22969,1.22949,1.22949,69699999.0
2005-02-18 03:11:00,1.22961,1.23005,1.22961,1.22963,194499999.0
2005-02-18 03:12:00,1.22958,1.23012,1.22957,1.23009,137700002.0
2005-02-18 03:13:00,1.23042,1.23042,1.23012,1.23034,134999996.0
2005-02-18 03:14:00,1.23042,1.23043,1.23012,1.23012,93600001.0
2005-02-18 03:15:00,1.23014,1.23036,1.23014,1.23021,32100000.0
2005-02-18 03:16:00,1.2303,1.23066,1.23017,1.23066,214100001.0
2005-02-18 03:17:00,1.23072,1.2309,1.23072,1.23078,70399999.0
2005-02-18 03:18:00,1.23095,1.23112,1.23086,1.23103,165099999.0
2005-02-18 03:19:00,1.23102,1.2312,1.23102,1.23117,93300000.0
2005-02-18 03:20:00,1.23103,1.23103,1.23067,1.23068,44300000.0
2005-02-18 03:21:00,1.23085,1.23085,1.23075,1.23078,103500001.0
2005-02-18 03:22:00,1.23086,1.23086,1.23069,1.23085,42400000.0
2005-02-18 03:23:00,1.2308,1.23092,1.23076,1.23076,132699997.0
2005-02-18 03:24:00,1.23083,1.23094,1.23061,1.23072,87100000.0
2005-02-18 03:25:00,1.23077,1.23084,1.23057,1.23057,77500000.0
2005-02-18 03:26:00,1.23064,1.23064,1.23039,1.2304,98100001.0
2005-02-18 03:27:00,1.23042,1.2306,1.23042,1.23045,97600001.0
2005-02-18 03:28:00,1.23041,1.23052,1.23032,1.23034,144299999.0
2005-02-18 03:29:00,1.23036,1.23053,1.23027,1.23027,105000000.0
2005-02-18 03:30:00,1.23061,1.23072,1.23051,1.23064,87500001.0
2005-02-18 03:31:00,1.2306,1.2306,1.23039,1.23045,17500000.0
2005-02-18 03:32:00,1.23052,1.23058,1.23052,1.23058,6100000.0
2005-02-18 03:33:00,1.2306,1.23072,1.2306,1.23072,39900001.0
2005-02-18 03:34:00,1.23064,1.23069,1.23064,1.23069,44000000.0
2005-02-18 03:35:00,1.23055,1.23066,1.23055,1.23066,22600000.0
2005-02-18 03:36:00,1.23062,1.23075,1.23062,1.23075,37100000.0
2005-02-18 03:37:00,1.23065,1.23065,1.23052,1.23052,78500000.0
2005-02-18 03:38:00,1.2306,1.23063,1.23055,1.23055,91600000.0
2005-02-18 03:39:00,1.23106,1.23127,1.23101,1.23127,30000000.0
2005-02-18 03:40:00,1.23068,1.23122,1.23068,1.23105,107199999.0
2005-02-18 03:41:00,1.23093,1.23093,1.23059,1.2306,141900002.0
2005-02-18 03:42:00,1.23064,1.23081,1.23064,1.23081,48100001.0
2005-02-18 03:43:00,1.23105,1.23105,1.23093,1.23093,37600000.0
2005-02-18 03:44:00,1.23147,1.23155,1.23107,1.2312,145400001.0
2005-02-18 03:45:00,1.23097,1.23105,1.23095,1.23095,103100000.0
2005-02-18 03:46:00,1.23096,1.23096,1.23076,1.23084,70300001.0
2005-02-18 03:47:00,1.2309,1.2309,1.23054,1.23054,128200001.0
2005-02-18 03:48:00,1.23048,1.23071,1.23048,1.23052,131400002.0
2005-02-18 03:49:00,1.2306,1.23077,1.23051,1.23051,70000001.0
2005-02-18 03:50:00,1.23119,1.23119,1.23097,1.23109,38400000.0
2005-02-18 03:51:00,1.2309,1.2309,1.2309,1.2309,24299999.0
2005-02-18 03:52:00,1.23098,1.23111,1.2308,1.2309,113700001.0
2005-02-18 03:53:00,1.23108,1.23128,1.23108,1.23126,57000000.0
2005-02-18 03:54:00,1.23129,1.23129,1.23019,1.23019,79900001.0
2005-02-18 03:55:00,1.23062,1.23074,1.23022,1.23047,128400000.0
2005-02-18 03:56:00,1.23117,1.23125,1.23094,1.23112,73199999.0
2005-02-18 03:57:00,1.23147,1.23154,1.23126,1.23126,75200000.0
2005-02-18 03:58:00,1.23132,1.23134,1.23116,1.23124,105300001.0
2005-02-18 03:59:00,1.23118,1.23138,1.23116,1.23132,107000003.0
2005-02-18 04:00:00,1.23132,1.23134,1.23113,1.23115,127899997.0
2005-02-18 04:01:00,1.23126,1.23136,1.23126,1.23136,47800000.0
2005-02-18 04:02:00,1.23132,1.23138,1.23132,1.23138,40699998.0
2005-02-18 04:03:00,1.23135,1.23135,1.23135,1.23135,57000000.0
2005-02-18 04:04:00,1.23137,1.23146,1.23136,1.23136,35900000.0
2005-02-18 04:05:00,1.2314,1.2314,1.2314,1.2314,38099998.0
2005-02-18 04:06:00,1.23174,1.23174,1.23148,1.23167,80399998.0
2005-02-18 04:07:00,1.23142,1.23142,1.23131,1.23132,49599999.0
2005-02-18 04:08:00,1.2312,1.23137,1.2312,1.23123,147200002.0
2005-02-18 04:09:00,1.2315,1.2315,1.23129,1.23129,34300000.0
2005-02-18 04:10:00,1.2314,1.2314,1.2313,1.2314,112800002.0
2005-02-18 04:11:00,1.23135,1.2314,1.23135,1.2314,36599999.0
2005-02-18 04:12:00,1.23142,1.23145,1.23135,1.2314,129199999.0
2005-02-18 04:13:00,1.23149,1.23157,1.23074,1.23074,94000000.0
2005-02-18 04:14:00,1.2314,1.23145,1.23135,1.23135,104500000.0
2005-02-18 04:15:00,1.23106,1.23106,1.23092,1.23092,41499998.0
2005-02-18 04:16:00,1.23085,1.23091,1.23076,1.23082,135300000.0
2005-02-18 04:17:00,1.23084,1.23084,1.23076,1.23076,39300001.0
2005-02-18 04:18:00,1.23077,1.23085,1.23077,1.23085,25700000.0
2005-02-18 04:19:00,1.23085,1.23095,1.2307,1.2307,50900002.0
2005-02-18 04:20:00,1.23095,1.23095,1.2309,1.2309,22300000.0
2005-02-18 04:21:00,1.23128,1.2314,1.23128,1.23132,167200000.0
2005-02-18 04:22:00,1.23083,1.23089,1.23067,1.23075,191499999.0
2005-02-18 04:23:00,1.2309,1.2309,1.23085,1.23085,24900000.0
2005-02-18 04:24:00,1.23085,1.23095,1.23085,1.23085,8000000.0
2005-02-18 04:25:00,1.23092,1.23093,1.23073,1.23073,152000001.0
2005-02-18 04:26:00,1.23072,1.23078,1.23072,1.23078,11000000.0
2005-02-18 04:27:00,1.23082,1.23119,1.23082,1.23119,66399999.0
2005-02-18 04:28:00,1.2308,1.2308,1.2308,1.2308,11200000.0
2005-02-18 04:29:00,1.2309,1.23093,1.2308,1.23085,100300000.0
2005-02-18 04:30:00,1.23079,1.2311,1.23067,1.2311,99700000.0
2005-02-18 04:31:00,1.23095,1.23095,1.23085,1.2309,20200000.0
2005-02-18 04:32:00,1.23101,1.23117,1.23101,1.23117,81799998.0
2005-02-18 04:33:00,1.23085,1.2309,1.2308,1.23085,128600001.0
2005-02-18 04:34:00,1.23092,1.23101,1.23088,1.2309,101900001.0
2005-02-18 04:35:00,1.23085,1.23085,1.23077,1.23077,20800000.0
2005-02-18 04:36:00,1.2307,1.23108,1.2307,1.23108,49700000.0
2005-02-18 04:37:00,1.231,1.231,1.23082,1.23082,13500000.0
2005-02-18 04:38:00,1.23074,1.23092,1.23074,1.23074,116900002.0
2005-02-18 04:39:00,1.23073,1.23094,1.23071,1.23071,122200000.0
2005-02-18 04:40:00,1.23078,1.23097,1.23078,1.23081,62200001.0
2005-02-18 04:41:00,1.23095,1.23095,1.23077,1.23077,76700000.0
2005-02-18 04:42:00,1.231,1.231,1.231,1.231,60899997.0
2005-02-18 04:43:00,1.23098,1.23105,1.2309,1.231,81200002.0
2005-02-18 04:44:00,1.23102,1.23107,1.2308,1.2308,53000001.0
2005-02-18 04:45:00,1.23119,1.23123,1.23097,1.23097,70999999.0
2005-02-18 04:46:00,1.23095,1.23107,1.23095,1.23107,107600001.0
2005-02-18 04:47:00,1.23086,1.2313,1.23086,1.23107,46600000.0
2005-02-18 04:48:00,1.2311,1.2311,1.23105,1.23105,17500000.0
2005-02-18 04:49:00,1.23142,1.23146,1.23112,1.23112,132800001.0
2005-02-18 04:50:00,1.23105,1.23115,1.23105,1.23105,47600001.0
2005-02-18 04:51:00,1.23115,1.23115,1.23105,1.2311,88399999.0
2005-02-18 04:52:00,1.23107,1.23107,1.23091,1.23091,33500000.0
2005-02-18 04:53:00,1.23091,1.23107,1.23091,1.23107,26400000.0
2005-02-18 04:54:00,1.23096,1.23133,1.23096,1.23133,86700002.0
2005-02-18 04:55:00,1.23105,1.23115,1.23105,1.23112,56900001.0
2005-02-18 04:56:00,1.23105,1.23115,1.23103,1.2311,49500000.0
2005-02-18 04:57:00,1.23104,1.23131,1.23092,1.23131,51100000.0
2005-02-18 04:58:00,1.2311,1.2311,1.2311,1.2311,1600000.0
2005-02-18 04:59:00,1.23139,1.23139,1.23096,1.23127,90600000.0
2005-02-18 05:00:00,1.2311,1.2311,1.231,1.231,21700000.0
2005-02-18 05:01:00,1.2311,1.2311,1.23105,1.2311,94699998.0
2005-02-18 05:02:00,1.2313,1.2314,1.23098,1.23098,120900000.0
2005-02-18 05:03:00,1.23112,1.23115,1.23112,1.23115,38300000.0
2005-02-18 05:04:00,1.23118,1.23122,1.23108,1.23108,90299999.0
2005-02-18 05:05:00,1.23106,1.23106,1.2309,1.2309,53400000.0
2005-02-18 05:06:00,1.23094,1.231,1.23094,1.231,32699999.0
2005-02-18 05:07:00,1.23118,1.23118,1.23103,1.2311,154099997.0
2005-02-18 05:08:00,1.23118,1.23118,1.23099,1.23099,61900000.0
2005-02-18 05:09:00,1.23127,1.23146,1.23118,1.23146,128600000.0
2005-02-18 05:10:00,1.23115,1.2312,1.23113,1.23118,88900001.0
2005-02-18 05:11:00,1.23121,1.23121,1.23106,1.23106,31800000.0
2005-02-18 05:12:00,1.23135,1.2314,1.23117,1.23117,166899999.0
2005-02-18 05:13:00,1.23118,1.23118,1.23103,1.23103,147000000.0
2005-02-18 05:14:00,1.23109,1.23122,1.23109,1.23122,91400003.0
2005-02-18 05:15:00,1.23118,1.23127,1.23115,1.23115,60900000.0
2005-02-18 05:16:00,1.23129,1.23137,1.23123,1.23125,127299999.0
2005-02-18 05:17:00,1.23128,1.23128,1.23116,1.23116,69400000.0
2005-02-18 05:18:00,1.23118,1.23125,1.23118,1.2312,123800000.0
2005-02-18 05:19:00,1.23153,1.23156,1.23145,1.2315,67200001.0
2005-02-18 05:20:00,1.23128,1.23128,1.23115,1.2312,49600001.0
2005-02-18 05:21:00,1.23153,1.23154,1.23146,1.23146,96800002.0
2005-02-18 05:22:00,1.2312,1.2312,1.23115,1.2312,10400000.0
2005-02-18 05:23:00,1.23118,1.23125,1.23115,1.23118,104199998.0
2005-02-18 05:24:00,1.23121,1.23121,1.23101,1.23103,88100001.0
2005-02-18 05:25:00,1.23127,1.23137,1.23119,1.23119,109800002.0
2005-02-18 05:26:00,1.23103,1.23114,1.23103,1.23109,75800000.0
2005-02-18 05:27:00,1.23115,1.2312,1.23115,1.2312,31299999.0
2005-02-18 05:28:00,1.2312,1.2312,1.2312,1.2312,20600000.0
2005-02-18 05:29:00,1.23147,1.23151,1.23122,1.23122,129700001.0
2005-02-18 05:30:00,1.23107,1.23107,1.23096,1.23103,81199999.0
2005-02-18 05:31:00,1.23135,1.23135,1.23096,1.23108,84800001.0
2005-02-18 05:32:00,1.23115,1.23115,1.23115,1.23115,30300000.0
2005-02-18 05:33:00,1.23106,1.23117,1.23088,1.23088,119500003.0
2005-02-18 05:34:00,1.23088,1.23114,1.23088,1.2311,53700000.0
2005-02-18 05:35:00,1.2311,1.23138,1.2311,1.23114,168699994.0
2005-02-18 05:36:00,1.2312,1.23125,1.2312,1.23125,81399999.0
2005-02-18 05:37:00,1.23092,1.23092,1.23083,1.23083,25500000.0
2005-02-18 05:38:00,1.23073,1.23108,1.23067,1.23108,142799998.0
2005-02-18 05:39:00,1.23062,1.23083,1.23062,1.23083,166600004.0
2005-02-18 05:40:00,1.23087,1.23093,1.2308,1.23082,114700000.0
2005-02-18 05:41:00,1.23085,1.23093,1.23084,1.23093,38500000.0
2005-02-18 05:42:00,1.23091,1.23104,1.23075,1.23089,162099998.0
2005-02-18 05:43:00,1.2309,1.2311,1.2309,1.2311,20000000.0
2005-02-18 05:44:00,1.23105,1.23115,1.23105,1.23108,18000000.0
2005-02-18 05:45:00,1.231,1.23104,1.23087,1.23095,148899999.0
2005-02-18 05:46:00,1.23103,1.23121,1.23094,1.2312,133699999.0
2005-02-18 05:47:00,1.23093,1.23093,1.23044,1.23058,119200001.0
2005-02-18 05:48:00,1.23069,1.23069,1.23045,1.2306,109700001.0
2005-02-18 05:49:00,1.23086,1.23086,1.23078,1.23078,68700001.0
2005-02-18 05:50:00,1.23065,1.23086,1.23065,1.23086,170999999.0
2005-02-18 05:51:00,1.23076,1.23089,1.23074,1.23085,102499998.0
2005-02-18 05:52:00,1.23106,1.23114,1.23083,1.23108,108000000.0
2005-02-18 05:53:00,1.23088,1.23095,1.2308,1.23095,69099999.0
2005-02-18 05:54:00,1.23095,1.23095,1.2309,1.2309,7300000.0
2005-02-18 05:55:00,1.23087,1.23087,1.23071,1.23075,111399998.0
2005-02-18 05:56:00,1.23082,1.23098,1.23082,1.23086,64000000.0
2005-02-18 05:57:00,1.23112,1.23129,1.23097,1.23097,97699999.0
2005-02-18 05:58:00,1.2311,1.23115,1.23105,1.23105,136100001.0
2005-02-18 05:59:00,1.23115,1.23128,1.23089,1.23089,196700005.0
2005-02-18 06:00:00,1.23108,1.23108,1.23105,1.23108,20100000.0
2005-02-18 06:01:00,1.2311,1.23115,1.231,1.2311,72600000.0
2005-02-18 06:02:00,1.23128,1.23128,1.2309,1.2309,79799999.0
2005-02-18 06:03:00,1.23101,1.23102,1.23086,1.23098,76900000.0
2005-02-18 06:04:00,1.2309,1.23111,1.2308,1.23111,99700002.0
2005-02-18 06:05:00,1.23105,1.23105,1.23093,1.23095,82400002.0
2005-02-18 06:06:00,1.231,1.231,1.23095,1.23095,54600000.0
2005-02-18 06:07:00,1.23126,1.23126,1.23106,1.2312,116599999.0
2005-02-18 06:08:00,1.23096,1.23104,1.23089,1.231,90699999.0
2005-02-18 06:09:00,1.23117,1.23117,1.23105,1.23105,79400001.0
2005-02-18 06:10:00,1.2311,1.23113,1.23096,1.23113,52700001.0
2005-02-18 06:11:00,1.23101,1.23103,1.23081,1.23082,85999998.0
2005-02-18 06:12:00,1.23082,1.23098,1.23077,1.23077,120900000.0
2005-02-18 06:13:00,1.2308,1.2308,1.23051,1.23064,94100000.0
2005-02-18 06:14:00,1.23072,1.23072,1.23055,1.23055,77100000.0
2005-02-18 06:15:00,1.2308,1.23085,1.23073,1.23085,54600001.0
2005-02-18 06:16:00,1.23076,1.23076,1.23058,1.23058,118700001.0
2005-02-18 06:17:00,1.23076,1.23103,1.23064,1.23103,148900003.0
2005-02-18 06:18:00,1.23055,1.23067,1.23053,1.23067,134600000.0
2005-02-18 06:19:00,1.23092,1.23097,1.23075,1.23075,73799999.0
2005-02-18 06:20:00,1.23067,1.2307,1.23067,1.2307,84500001.0
2005-02-18 06:21:00,1.23071,1.23115,1.23071,1.23115,51600000.0
2005-02-18 06:22:00,1.23073,1.23073,1.23067,1.23073,58500001.0
2005-02-18 06:23:00,1.23065,1.2307,1.23065,1.2307,118800000.0
2005-02-18 06:24:00,1.23067,1.23067,1.23051,1.23053,93800001.0
2005-02-18 06:25:00,1.23051,1.23064,1.23041,1.23047,58600001.0
2005-02-18 06:26:00,1.2309,1.23096,1.23014,1.23014,71000000.0
2005-02-18 06:27:00,1.2307,1.2307,1.23065,1.23068,54299998.0
2005-02-18 06:28:00,1.23112,1.23112,1.23067,1.23067,47700000.0
2005-02-18 06:29:00,1.23065,1.23075,1.23065,1.2307,118199999.0
2005-02-18 06:30:00,1.23072,1.23072,1.23072,1.23072,11200000.0
2005-02-18 06:31:00,1.23101,1.23107,1.2309,1.23107,162499997.0
2005-02-18 06:32:00,1.23065,1.23065,1.23058,1.2306,92300000.0
2005-02-18 06:33:00,1.2306,1.2306,1.2305,1.2305,24000000.0
2005-02-18 06:34:00,1.23057,1.23057,1.23052,1.23052,64300000.0
2005-02-18 06:35:00,1.23084,1.23084,1.23054,1.23081,45699999.0
2005-02-18 06:36:00,1.23059,1.23067,1.23054,1.23055,124800001.0
2005-02-18 06:37:00,1.2307,1.23086,1.23063,1.23086,125699997.0
2005-02-18 06:38:00,1.23068,1.23068,1.2306,1.2306,32100000.0
2005-02-18 06:39:00,1.23057,1.2306,1.23055,1.2306,84300000.0
2005-02-18 06:40:00,1.23079,1.23079,1.23049,1.23076,71999999.0
2005-02-18 06:41:00,1.2306,1.23062,1.23053,1.2306,140500002.0
2005-02-18 06:42:00,1.2306,1.23065,1.23053,1.2306,48200001.0
2005-02-18 06:43:00,1.23058,1.23084,1.23058,1.23084,103700002.0
2005-02-18 06:44:00,1.23052,1.23062,1.23052,1.23055,26400000.0
2005-02-18 06:45:00,1.23064,1.23076,1.2305,1.2305,74300001.0
2005-02-18 06:46:00,1.23049,1.23067,1.23047,1.23047,74300001.0
2005-02-18 06:47:00,1.2305,1.23086,1.2305,1.23065,100200001.0
2005-02-18 06:48:00,1.23051,1.23061,1.23049,1.23061,80400001.0
2005-02-18 06:49:00,1.23058,1.23069,1.2305,1.23069,16300000.0
2005-02-18 06:50:00,1.23049,1.23101,1.23049,1.23101,40800000.0
2005-02-18 06:51:00,1.23074,1.23089,1.23056,1.2306,87000002.0
2005-02-18 06:52:00,1.22968,1.23053,1.22849,1.23046,123100000.0
2005-02-18 06:53:00,1.23048,1.23048,1.23048,1.23048,8700000.0
2005-02-18 06:54:00,1.23085,1.23095,1.23085,1.23095,23000000.0
2005-02-18 06:55:00,1.23055,1.23055,1.2305,1.2305,65500000.0
2005-02-18 06:56:00,1.2306,1.23073,1.23046,1.23054,145100000.0
2005-02-18 06:57:00,1.23025,1.2308,1.23025,1.23075,94199999.0
2005-02-18 06:58:00,1.23008,1.23008,1.22925,1.22999,63100001.0
2005-02-18 06:59:00,1.23058,1.23091,1.2305,1.23091,197100001.0
2005-02-18 07:00:00,1.23035,1.23046,1.23035,1.23043,73300000.0
2005-02-18 07:01:00,1.23054,1.23054,1.23029,1.23029,56200000.0
2005-02-18 07:02:00,1.23107,1.23107,1.23067,1.23067,95300000.0
2005-02-18 07:03:00,1.23065,1.23065,1.23055,1.2306,94900000.0
2005-02-18 07:04:00,1.23053,1.23058,1.23048,1.23053,87400002.0
2005-02-18 07:05:00,1.2307,1.23107,1.2307,1.23085,108400001.0
2005-02-18 07:06:00,1.23058,1.23062,1.23051,1.23059,65699998.0
2005-02-18 07:07:00,1.23035,1.23098,1.23035,1.23098,83199998.0
2005-02-18 07:08:00,1.23055,1.23055,1.23055,1.23055,6400000.0
2005-02-18 07:09:00,1.23055,1.23065,1.23055,1.23055,105100001.0
2005-02-18 07:10:00,1.23094,1.23104,1.23076,1.23097,147200001.0
2005-02-18 07:11:00,1.2306,1.2306,1.2306,1.2306,4100000.0
2005-02-18 07:12:00,1.23105,1.23107,1.23096,1.23103,44899999.0
2005-02-18 07:13:00,1.2306,1.23065,1.23052,1.2306,64100000.0
2005-02-18 07:14:00,1.23055,1.2306,1.23055,1.23057,116300001.0
2005-02-18 07:15:00,1.23053,1.23062,1.2305,1.23062,14600000.0
2005-02-18 07:16:00,1.23067,1.23068,1.2305,1.2305,148400001.0
2005-02-18 07:17:00,1.23077,1.23096,1.23056,1.23056,55000001.0
2005-02-18 07:18:00,1.2306,1.23092,1.23049,1.23049,101699998.0
2005-02-18 07:19:00,1.23054,1.23054,1.23051,1.23051,46999998.0
2005-02-18 07:20:00,1.23055,1.2306,1.23049,1.2306,150499999.0
2005-02-18 07:21:00,1.23057,1.23065,1.23055,1.2306,163700001.0
2005-02-18 07:22:00,1.23056,1.23068,1.23044,1.2306,133500000.0
2005-02-18 07:23:00,1.23061,1.23069,1.23061,1.23067,25800000.0
2005-02-18 07:24:00,1.23104,1.23104,1.23082,1.23082,57400001.0
2005-02-18 07:25:00,1.2307,1.23075,1.23065,1.23065,68099999.0
2005-02-18 07:26:00,1.23085,1.23105,1.23085,1.23092,115800001.0
2005-02-18 07:27:00,1.2308,1.23081,1.23055,1.23055,89400002.0
2005-02-18 07:28:00,1.23048,1.23087,1.23048,1.23069,146800002.0
2005-02-18 07:29:00,1.23069,1.23083,1.23069,1.23083,6400000.0
2005-02-18 07:30:00,1.23085,1.23085,1.23085,1.23085,32800000.0
2005-02-18 07:31:00,1.23088,1.23088,1.23069,1.23073,125499999.0
2005-02-18 07:32:00,1.23082,1.23083,1.23082,1.23083,42300002.0
2005-02-18 07:33:00,1.23092,1.23093,1.23075,1.23075,81300002.0
2005-02-18 07:34:00,1.23069,1.23092,1.23069,1.2309,118199998.0
2005-02-18 07:35:00,1.23089,1.23109,1.23089,1.23093,42600000.0
2005-02-18 07:36:00,1.2309,1.23095,1.23083,1.23088,82999999.0
2005-02-18 07:37:00,1.23089,1.2311,1.23089,1.2311,40000000.0
2005-02-18 07:38:00,1.23095,1.23095,1.23085,1.2309,12900000.0
2005-02-18 07:39:00,1.23084,1.2311,1.23084,1.2311,99699999.0
2005-02-18 07:40:00,1.23082,1.23082,1.23072,1.23072,78899999.0
2005-02-18 07:41:00,1.23072,1.23078,1.23072,1.23078,38700001.0
2005-02-18 07:42:00,1.23107,1.23107,1.23089,1.23098,69800000.0
2005-02-18 07:43:00,1.23095,1.23095,1.23085,1.23085,21499999.0
2005-02-18 07:44:00,1.23086,1.23107,1.23086,1.23107,30600001.0
2005-02-18 07:45:00,1.23083,1.23097,1.23083,1.23095,68600000.0
2005-02-18 07:46:00,1.23088,1.2309,1.23088,1.2309,41600002.0
2005-02-18 07:47:00,1.23085,1.2309,1.23085,1.2309,44800001.0
2005-02-18 07:48:00,1.23089,1.23094,1.23073,1.23073,43100001.0
2005-02-18 07:49:00,1.23105,1.23115,1.23083,1.23089,81499999.0
2005-02-18 07:50:00,1.23082,1.23083,1.23082,1.23083,39200000.0
2005-02-18 07:51:00,1.23086,1.23093,1.23076,1.23077,107200000.0
2005-02-18 07:52:00,1.23098,1.23126,1.2309,1.23126,60999999.0
2005-02-18 07:53:00,1.23084,1.23094,1.23084,1.23094,41900002.0
2005-02-18 07:54:00,1.231,1.23105,1.23095,1.23095,87300002.0
2005-02-18 07:55:00,1.231,1.23105,1.23093,1.23105,112300001.0
2005-02-18 07:56:00,1.23113,1.23114,1.23104,1.23114,12900000.0
2005-02-18 07:57:00,1.2312,1.23133,1.23113,1.23133,67400000.0
2005-02-18 07:58:00,1.23135,1.23135,1.23113,1.23116,11800000.0
2005-02-18 07:59:00,1.23112,1.2313,1.23112,1.23116,92400000.0
2005-02-18 08:00:00,1.23106,1.23139,1.23106,1.23139,163899998.0
2005-02-18 08:01:00,1.23135,1.23145,1.23135,1.23145,33200002.0
2005-02-18 08:02:00,1.23135,1.23145,1.23135,1.2314,66300001.0
2005-02-18 08:03:00,1.23137,1.23145,1.23135,1.23145,58900000.0
2005-02-18 08:04:00,1.23139,1.23149,1.23137,1.23146,95700003.0
2005-02-18 08:05:00,1.2314,1.23143,1.23135,1.2314,70700001.0
2005-02-18 08:06:00,1.2314,1.23149,1.23137,1.23146,102600000.0
2005-02-18 08:07:00,1.2314,1.23142,1.23135,1.2314,132200000.0
2005-02-18 08:08:00,1.23149,1.23161,1.23149,1.23157,84799999.0
2005-02-18 08:09:00,1.23145,1.23145,1.23133,1.23133,99500001.0
2005-02-18 08:10:00,1.2314,1.23145,1.2313,1.23145,135200002.0
2005-02-18 08:11:00,1.23131,1.23143,1.23128,1.23143,103099999.0
2005-02-18 08:12:00,1.23149,1.23149,1.23146,1.23146,56800000.0
2005-02-18 08:13:00,1.23166,1.23166,1.23151,1.23151,63000001.0
2005-02-18 08:14:00,1.23145,1.23155,1.23145,1.2315,49400001.0
2005-02-18 08:15:00,1.23145,1.23145,1.23128,1.23128,71799999.0
2005-02-18 08:16:00,1.2315,1.2315,1.23145,1.23145,32700000.0
2005-02-18 08:17:00,1.2315,1.2315,1.23145,1.23147,18300000.0
2005-02-18 08:18:00,1.23155,1.23176,1.23155,1.23156,45300000.0
2005-02-18 08:19:00,1.23155,1.23155,1.2315,1.23155,48600001.0
2005-02-18 08:20:00,1.2315,1.2315,1.2315,1.2315,113099998.0
2005-02-18 08:21:00,1.23155,1.23155,1.23145,1.2315,72500001.0
2005-02-18 08:22:00,1.2315,1.23152,1.23148,1.2315,46900001.0
2005-02-18 08:23:00,1.2315,1.23155,1.23145,1.2315,110300000.0
2005-02-18 08:24:00,1.23146,1.23146,1.23127,1.23127,74000000.0
2005-02-18 08:25:00,1.23138,1.23138,1.2313,1.23138,81800000.0
2005-02-18 08:26:00,1.23138,1.23145,1.23128,1.2314,110700000.0
2005-02-18 08:27:00,1.2313,1.23145,1.2313,1.23142,54100000.0
2005-02-18 08:28:00,1.23139,1.23152,1.23136,1.23152,124800001.0
2005-02-18 08:29:00,1.2314,1.2314,1.2313,1.2313,16800000.0
2005-02-18 08:30:00,1.23133,1.23143,1.23133,1.2314,57000001.0
2005-02-18 08:31:00,1.23148,1.23155,1.23138,1.23155,60700001.0
2005-02-18 08:32:00,1.23145,1.23145,1.23133,1.2314,158800000.0
2005-02-18 08:33:00,1.23135,1.23145,1.23135,1.23145,54600000.0
2005-02-18 08:34:00,1.23139,1.23139,1.2313,1.23138,46300000.0
2005-02-18 08:35:00,1.23138,1.23142,1.23131,1.23142,107400002.0
2005-02-18 08:36:00,1.23152,1.23154,1.23142,1.23154,43900001.0
2005-02-18 08:37:00,1.2314,1.2314,1.2314,1.2314,40900000.0
2005-02-18 08:38:00,1.23156,1.23156,1.23143,1.23154,98700002.0
2005-02-18 08:39:00,1.23135,1.23145,1.23135,1.2314,34000000.0
2005-02-18 08:40:00,1.23134,1.23143,1.23134,1.23143,13600000.0
2005-02-18 08:41:00,1.23138,1.23141,1.23114,1.23114,91499997.0
2005-02-18 08:42:00,1.2314,1.23151,1.23136,1.23136,34300000.0
2005-02-18 08:43:00,1.23145,1.23145,1.23133,1.23135,123300000.0
2005-02-18 08:44:00,1.23068,1.23068,1.22949,1.23052,78799998.0
2005-02-18 08:45:00,1.22913,1.2306,1.22913,1.2303,84600002.0
2005-02-18 08:46:00,1.2303,1.23085,1.2303,1.23085,70900000.0
2005-02-18 08:47:00,1.23073,1.23073,1.2306,1.2306,9500000.0
2005-02-18 08:48:00,1.23078,1.23078,1.23063,1.2307,119300002.0
2005-02-18 08:49:00,1.23073,1.23073,1.23053,1.23066,90399996.0
2005-02-18 08:50:00,1.23063,1.23081,1.23063,1.23081,49899999.0
2005-02-18 08:51:00,1.23081,1.23097,1.23075,1.23075,118000004.0
2005-02-18 08:52:00,1.2309,1.2309,1.23072,1.23075,73000000.0
2005-02-18 08:53:00,1.23073,1.23092,1.23073,1.23092,88800000.0
2005-02-18 08:54:00,1.23094,1.23124,1.23094,1.23109,83199999.0
2005-02-18 08:55:00,1.23097,1.23097,1.23073,1.23079,101399999.0
2005-02-18 08:56:00,1.23095,1.23095,1.23075,1.23085,71500002.0
2005-02-18 08:57:00,1.23082,1.23094,1.23078,1.2309,105400002.0
2005-02-18 08:58:00,1.23113,1.23134,1.231,1.23134,179200002.0
2005-02-18 08:59:00,1.231,1.23105,1.231,1.231,39500000.0
2005-02-18 09:00:00,1.23103,1.23105,1.23095,1.23095,73800001.0
2005-02-18 09:01:00,1.23095,1.23095,1.23095,1.23095,17500000.0
2005-02-18 09:02:00,1.231,1.23105,1.23092,1.23092,29800000.0
2005-02-18 09:03:00,1.231,1.23105,1.23095,1.231,99299999.0
2005-02-18 09:04:00,1.23107,1.2311,1.23101,1.23109,87400001.0
2005-02-18 09:05:00,1.23104,1.23104,1.23088,1.2309,92100000.0
2005-02-18 09:06:00,1.23098,1.23117,1.23098,1.23103,85800000.0
2005-02-18 09:07:00,1.23093,1.231,1.23069,1.23086,114299998.0
2005-02-18 09:08:00,1.23115,1.23115,1.23092,1.23103,73900000.0
2005-02-18 09:09:00,1.23075,1.23085,1.23075,1.23085,29699999.0
2005-02-18 09:10:00,1.23087,1.23087,1.23064,1.23064,84300001.0
2005-02-18 09:11:00,1.23065,1.23083,1.23065,1.2308,111700001.0
2005-02-18 09:12:00,1.23101,1.23101,1.23097,1.23097,4400000.0
2005-02-18 09:13:00,1.23084,1.23084,1.23081,1.23081,23100000.0
2005-02-18 09:14:00,1.231,1.231,1.23085,1.23085,44800000.0
2005-02-18 09:15:00,1.23083,1.23087,1.2308,1.23082,64000000.0
2005-02-18 09:16:00,1.23092,1.231,1.23082,1.23082,51000000.0
2005-02-18 09:17:00,1.23093,1.23099,1.23084,1.23087,44500000.0
2005-02-18 09:18:00,1.23089,1.23089,1.23089,1.23089,30700000.0
2005-02-18 09:19:00,1.23065,1.23065,1.23022,1.23023,73499998.0
2005-02-18 09:20:00,1.23073,1.23074,1.23018,1.23018,106099996.0
2005-02-18 09:21:00,1.23012,1.23012,1.22994,1.22994,8000000.0
2005-02-18 09:22:00,1.22995,1.23007,1.22988,1.22988,46200000.0
2005-02-18 09:23:00,1.23002,1.23024,1.22994,1.23017,97600000.0
2005-02-18 09:24:00,1.23027,1.23031,1.23017,1.23017,127400000.0
2005-02-18 09:25:00,1.2303,1.23032,1.2302,1.23022,93799999.0
2005-02-18 09:26:00,1.23022,1.23027,1.23014,1.23026,181600000.0
2005-02-18 09:27:00,1.23023,1.23039,1.23023,1.23031,138400003.0
2005-02-18 09:28:00,1.23043,1.23053,1.23041,1.23043,100000001.0
2005-02-18 09:29:00,1.23068,1.23068,1.23055,1.23055,20700000.0
2005-02-18 09:30:00,1.2304,1.2304,1.23038,1.23038,29500001.0
2005-02-18 09:31:00,1.23039,1.23039,1.23033,1.23033,30399999.0
2005-02-18 09:32:00,1.23034,1.23039,1.23033,1.23033,69000002.0
2005-02-18 09:33:00,1.23032,1.23037,1.23024,1.23024,63499998.0
2005-02-18 09:34:00,1.23036,1.23036,1.23014,1.23019,63100000.0
2005-02-18 09:35:00,1.2302,1.2302,1.23016,1.23018,53500000.0
2005-02-18 09:36:00,1.23006,1.23006,1.23001,1.23001,12500000.0
2005-02-18 09:37:00,1.23,1.23005,1.22995,1.22995,129600000.0
2005-02-18 09:38:00,1.23,1.23005,1.22993,1.23,23400000.0
2005-02-18 09:39:00,1.23013,1.23018,1.23,1.23009,73400000.0
2005-02-18 09:40:00,1.23002,1.2301,1.23002,1.23007,87300000.0
2005-02-18 09:41:00,1.23002,1.23009,1.22998,1.22998,46800000.0
2005-02-18 09:42:00,1.23007,1.23013,1.23001,1.23013,103500000.0
2005-02-18 09:43:00,1.23011,1.2303,1.23011,1.23014,145500001.0
2005-02-18 09:44:00,1.23007,1.23027,1.23007,1.23026,109600001.0
2005-02-18 09:45:00,1.23026,1.23035,1.23016,1.2302,71900000.0
2005-02-18 09:46:00,1.23027,1.23027,1.23011,1.23011,94300001.0
2005-02-18 09:47:00,1.22997,1.22997,1.22948,1.22948,129500000.0
2005-02-18 09:48:00,1.22943,1.22952,1.22937,1.22937,155700003.0
2005-02-18 09:49:00,1.22914,1.22914,1.22888,1.22888,1400000.0
2005-02-18 09:50:00,1.22868,1.22874,1.22849,1.2285,53000000.0
2005-02-18 09:51:00,1.22855,1.22863,1.22836,1.22836,37600000.0
2005-02-18 09:52:00,1.22847,1.22864,1.22842,1.22842,89500000.0
2005-02-18 09:53:00,1.22878,1.22891,1.22878,1.22891,104400000.0
2005-02-18 09:54:00,1.22897,1.22897,1.22877,1.22877,72599999.0
2005-02-18 09:55:00,1.22882,1.22886,1.2286,1.22863,73900000.0
2005-02-18 09:56:00,1.22852,1.22856,1.22846,1.22846,71189999.0
2005-02-18 09:57:00,1.22853,1.22871,1.2285,1.2285,171199995.0
2005-02-18 09:58:00,1.22869,1.22877,1.2286,1.2287,100799999.0
2005-02-18 09:59:00,1.22875,1.22881,1.22854,1.22854,91200000.0
2005-02-18 10:00:00,1.22858,1.22878,1.22844,1.22849,140099999.0
2005-02-18 10:01:00,1.22867,1.22867,1.22853,1.2286,71100001.0
2005-02-18 10:02:00,1.22859,1.22862,1.22844,1.22853,107600000.0
2005-02-18 10:03:00,1.2287,1.22876,1.22859,1.22869,150099998.0
2005-02-18 10:04:00,1.22892,1.22901,1.22879,1.22889,106200002.0
2005-02-18 10:05:00,1.22896,1.22896,1.22883,1.22887,114299998.0
2005-02-18 10:06:00,1.22907,1.22938,1.22907,1.22938,26600000.0
2005-02-18 10:07:00,1.2293,1.22947,1.2293,1.22941,102200000.0
2005-02-18 10:08:00,1.22952,1.22952,1.22952,1.22952,800000.0
2005-02-18 10:09:00,1.22948,1.22948,1.22942,1.22942,90000001.0
2005-02-18 10:10:00,1.22943,1.2297,1.22938,1.22961,120100002.0
2005-02-18 10:11:00,1.22984,1.22994,1.22942,1.22942,135700003.0
2005-02-18 10:12:00,1.22963,1.22996,1.22953,1.22996,105699997.0
2005-02-18 10:13:00,1.23003,1.23008,1.22959,1.22999,167700000.0
2005-02-18 10:14:00,1.2298,1.22991,1.22951,1.22957,74599999.0
2005-02-18 10:15:00,1.2299,1.23002,1.22987,1.22995,137299997.0
2005-02-18 10:16:00,1.22997,1.23005,1.2299,1.2299,139400001.0
2005-02-18 10:17:00,1.22993,1.23006,1.22968,1.23003,66100000.0
2005-02-18 10:18:00,1.22995,1.22995,1.22951,1.2298,178100001.0
2005-02-18 10:19:00,1.2298,1.2298,1.22963,1.22974,94000002.0
2005-02-18 10:20:00,1.22981,1.22995,1.22981,1.22995,49200000.0
2005-02-18 10:21:00,1.2301,1.23015,1.22988,1.22994,172199998.0
2005-02-18 10:22:00,1.22958,1.22999,1.22955,1.22993,70300000.0
2005-02-18 10:23:00,1.22992,1.22998,1.2299,1.22998,131999998.0
2005-02-18 10:24:00,1.23003,1.23003,1.22978,1.22988,76100000.0
2005-02-18 10:25:00,1.22984,1.22996,1.22982,1.22989,148300004.0
2005-02-18 10:26:00,1.23003,1.23007,1.22997,1.22997,60799998.0
2005-02-18 10:27:00,1.22999,1.22999,1.22993,1.22993,35300001.0
2005-02-18 10:28:00,1.22953,1.2298,1.2295,1.2298,157600002.0
2005-02-18 10:29:00,1.22947,1.22965,1.22907,1.22941,181900000.0
2005-02-18 10:30:00,1.22951,1.22951,1.22895,1.22895,133600003.0
2005-02-18 10:31:00,1.22905,1.22931,1.22897,1.22931,57600000.0
2005-02-18 10:32:00,1.22932,1.22932,1.22894,1.22902,79700002.0
2005-02-18 10:33:00,1.22927,1.22927,1.22902,1.2291,94800000.0
2005-02-18 10:34:00,1.22901,1.22901,1.22878,1.22887,136599999.0
2005-02-18 10:35:00,1.22882,1.22899,1.22882,1.2289,113500000.0
2005-02-18 10:36:00,1.22904,1.22911,1.22862,1.22911,136600002.0
2005-02-18 10:37:00,1.22887,1.22897,1.22887,1.22897,98600002.0
2005-02-18 10:38:00,1.22899,1.22913,1.22893,1.22893,190699996.0
2005-02-18 10:39:00,1.22904,1.22914,1.22887,1.22887,50399999.0
2005-02-18 10:40:00,1.22893,1.22903,1.22893,1.229,95899999.0
2005-02-18 10:41:00,1.22898,1.22905,1.22895,1.22895,100000000.0
2005-02-18 10:42:00,1.22891,1.22902,1.22867,1.22867,63100000.0
2005-02-18 10:43:00,1.22855,1.22858,1.22847,1.22858,40500000.0
2005-02-18 10:44:00,1.22855,1.2287,1.22855,1.22856,90100000.0
2005-02-18 10:45:00,1.229,1.229,1.22865,1.22876,122200001.0
2005-02-18 10:46:00,1.22882,1.22911,1.22882,1.22907,87599999.0
2005-02-18 10:47:00,1.2289,1.2289,1.22865,1.22865,16700000.0
2005-02-18 10:48:00,1.22903,1.22906,1.22879,1.22906,90300000.0
2005-02-18 10:49:00,1.22913,1.22915,1.229,1.22915,128499999.0
2005-02-18 10:50:00,1.22913,1.22915,1.229,1.22915,80000000.0
2005-02-18 10:51:00,1.22912,1.22912,1.22901,1.22907,156700004.0
2005-02-18 10:52:00,1.22907,1.22909,1.22899,1.22908,68299999.0
2005-02-18 10:53:00,1.22909,1.22913,1.22905,1.22907,124300002.0
2005-02-18 10:54:00,1.22908,1.22931,1.22906,1.22927,113599999.0
2005-02-18 10:55:00,1.22916,1.22929,1.22907,1.22907,112599997.0
2005-02-18 10:56:00,1.22921,1.2293,1.22915,1.22928,44099999.0
2005-02-18 10:57:00,1.22917,1.22926,1.22903,1.22913,113200002.0
2005-02-18 10:58:00,1.22919,1.22924,1.22903,1.22924,98700000.0
2005-02-18 10:59:00,1.22928,1.22928,1.22907,1.22907,39200000.0
2005-02-18 11:00:00,1.22918,1.22918,1.22891,1.22891,56400000.0
2005-02-18 11:01:00,1.22906,1.22906,1.22894,1.22894,54600001.0
2005-02-18 11:02:00,1.22905,1.22916,1.22905,1.2291,70100000.0
2005-02-18 11:03:00,1.22918,1.22918,1.229,1.2291,61400000.0
2005-02-18 11:04:00,1.2294,1.2294,1.22911,1.22938,146200003.0
2005-02-18 11:05:00,1.22955,1.22955,1.22944,1.22944,72200000.0
2005-02-18 11:06:00,1.22944,1.22953,1.2294,1.22943,115300001.0
2005-02-18 11:07:00,1.22948,1.22957,1.22948,1.22949,56000000.0
2005-02-18 11:08:00,1.2296,1.22961,1.2295,1.22958,140600001.0
2005-02-18 11:09:00,1.22938,1.22938,1.22922,1.22932,6300000.0
2005-02-18 11:10:00,1.22949,1.22949,1.22941,1.22942,93300000.0
2005-02-18 11:11:00,1.22958,1.22965,1.22941,1.2295,143800001.0
2005-02-18 11:12:00,1.22965,1.22965,1.22947,1.22965,192599999.0
2005-02-18 11:13:00,1.22973,1.22977,1.22968,1.22972,73899997.0
2005-02-18 11:14:00,1.22958,1.22993,1.22954,1.22993,51890001.0
2005-02-18 11:15:00,1.2298,1.22995,1.22954,1.2296,219900003.0
2005-02-18 11:16:00,1.22955,1.23026,1.22952,1.23026,104000001.0
2005-02-18 11:17:00,1.2297,1.23048,1.2297,1.23043,66299998.0
2005-02-18 11:18:00,1.2297,1.23046,1.2297,1.23036,63500000.0
2005-02-18 11:19:00,1.23032,1.23052,1.23032,1.23037,160000000.0
2005-02-18 11:20:00,1.23037,1.23037,1.23022,1.23022,181899996.0
2005-02-18 11:21:00,1.2303,1.23035,1.23025,1.23025,86599998.0
2005-02-18 11:22:00,1.22964,1.23024,1.22964,1.2302,47700000.0
2005-02-18 11:23:00,1.23015,1.23025,1.23015,1.23025,37200001.0
2005-02-18 11:24:00,1.23018,1.23029,1.23018,1.23028,36800000.0
2005-02-18 11:25:00,1.23032,1.23032,1.23016,1.23021,104500000.0
2005-02-18 11:26:00,1.2302,1.23025,1.2302,1.23025,52100000.0
2005-02-18 11:27:00,1.2303,1.23038,1.23019,1.23038,63799998.0
2005-02-18 11:28:00,1.23063,1.2312,1.23063,1.23112,92099998.0
2005-02-18 11:29:00,1.23111,1.23138,1.23111,1.23116,54699999.0
2005-02-18 11:30:00,1.2299,1.23113,1.2299,1.23104,54300001.0
2005-02-18 11:31:00,1.23108,1.23126,1.23108,1.23118,84200000.0
2005-02-18 11:32:00,1.23107,1.23107,1.2309,1.23092,142500002.0
2005-02-18 11:33:00,1.23095,1.23121,1.23095,1.23111,84599999.0
2005-02-18 11:34:00,1.23107,1.23114,1.23097,1.23097,101599998.0
2005-02-18 11:35:00,1.231,1.23103,1.23093,1.23095,154899998.0
2005-02-18 11:36:00,1.23095,1.23105,1.23095,1.23095,103299998.0
2005-02-18 11:37:00,1.23099,1.23107,1.23099,1.23099,96199999.0
2005-02-18 11:38:00,1.23112,1.23119,1.23091,1.23107,70900001.0
2005-02-18 11:39:00,1.23102,1.23107,1.23083,1.23087,121700000.0
2005-02-18 11:40:00,1.23088,1.23102,1.23088,1.23092,159100003.0
2005-02-18 11:41:00,1.2294,1.23065,1.2294,1.23058,148100001.0
2005-02-18 11:42:00,1.23064,1.23082,1.23064,1.23066,77800001.0
2005-02-18 11:43:00,1.23071,1.23073,1.23056,1.23056,60100000.0
2005-02-18 11:44:00,1.23062,1.23064,1.23044,1.23057,172199997.0
2005-02-18 11:45:00,1.23062,1.23062,1.23051,1.23051,41000002.0
2005-02-18 11:46:00,1.23073,1.23073,1.23058,1.23067,109099999.0
2005-02-18 11:47:00,1.23069,1.2308,1.23069,1.23073,62999999.0
2005-02-18 11:48:00,1.23068,1.23083,1.23068,1.23081,18900000.0
2005-02-18 11:49:00,1.23083,1.23083,1.23055,1.23055,64100000.0
2005-02-18 11:50:00,1.23078,1.23091,1.23078,1.23082,127499999.0
2005-02-18 11:51:00,1.2309,1.23115,1.2309,1.23094,61400000.0
2005-02-18 11:52:00,1.23119,1.23136,1.23114,1.23114,146600000.0
2005-02-18 11:53:00,1.23141,1.23141,1.2311,1.2311,80000000.0
2005-02-18 11:54:00,1.23118,1.23135,1.23118,1.23135,42000000.0
2005-02-18 11:55:00,1.23148,1.23148,1.2314,1.23143,148300000.0
2005-02-18 11:56:00,1.23159,1.23172,1.23154,1.23172,72600000.0
2005-02-18 11:57:00,1.23188,1.23191,1.23158,1.23158,151199999.0
2005-02-18 11:58:00,1.23185,1.23192,1.23185,1.23185,119799999.0
2005-02-18 11:59:00,1.23185,1.23185,1.23177,1.2318,83900000.0
2005-02-18 12:00:00,1.23183,1.23185,1.2317,1.23185,31000000.0
2005-02-18 12:01:00,1.2319,1.2319,1.23182,1.23185,38300000.0
2005-02-18 12:02:00,1.23185,1.2319,1.23185,1.23185,32200001.0
2005-02-18 12:03:00,1.23187,1.2319,1.23183,1.23183,119100001.0
2005-02-18 12:04:00,1.23187,1.23187,1.2317,1.23173,58900000.0
2005-02-18 12:05:00,1.2318,1.23185,1.23175,1.23175,41099999.0
2005-02-18 12:06:00,1.23185,1.23185,1.23175,1.23175,78600000.0
2005-02-18 12:07:00,1.2317,1.23188,1.23155,1.23185,98400001.0
2005-02-18 12:08:00,1.23195,1.23201,1.23186,1.23198,211499998.0
2005-02-18 12:09:00,1.23198,1.23198,1.23189,1.23198,114599999.0
2005-02-18 12:10:00,1.23196,1.23199,1.23196,1.23199,1600000.0
2005-02-18 12:11:00,1.23193,1.232,1.23189,1.23194,91200001.0
2005-02-18 12:12:00,1.23188,1.23206,1.23188,1.23192,105900000.0
2005-02-18 12:13:00,1.2319,1.2322,1.2319,1.23194,141800000.0
2005-02-18 12:14:00,1.23207,1.23207,1.2315,1.2315,26900000.0
2005-02-18 12:15:00,1.23205,1.23213,1.23201,1.23208,121000003.0
2005-02-18 12:16:00,1.23202,1.23209,1.23193,1.23195,53600002.0
2005-02-18 12:17:00,1.23205,1.23207,1.23181,1.23181,87700000.0
2005-02-18 12:18:00,1.23207,1.23207,1.23159,1.23185,76500000.0
2005-02-18 12:19:00,1.23183,1.23206,1.23183,1.23206,72700002.0
2005-02-18 12:20:00,1.23206,1.23206,1.23179,1.23179,73000000.0
2005-02-18 12:21:00,1.23182,1.23194,1.23142,1.23142,148000004.0
2005-02-18 12:22:00,1.23148,1.23155,1.23148,1.23154,61000000.0
2005-02-18 12:23:00,1.23167,1.23186,1.23167,1.23183,51300000.0
2005-02-18 12:24:00,1.23187,1.23187,1.23177,1.23177,14100000.0
2005-02-18 12:25:00,1.23182,1.23196,1.23182,1.23189,57700000.0
2005-02-18 12:26:00,1.23198,1.23204,1.23192,1.23193,82999999.0
2005-02-18 12:27:00,1.23192,1.2321,1.23192,1.23199,129299999.0
2005-02-18 12:28:00,1.23188,1.23197,1.23185,1.23191,96400000.0
2005-02-18 12:29:00,1.23194,1.23194,1.23172,1.23172,90200002.0
2005-02-18 12:30:00,1.23167,1.23171,1.23144,1.23144,145600001.0
2005-02-18 12:31:00,1.23151,1.23173,1.23142,1.23173,78200001.0
2005-02-18 12:32:00,1.23165,1.23169,1.23154,1.23154,168799998.0
2005-02-18 12:33:00,1.23155,1.23156,1.2314,1.2314,51500000.0
2005-02-18 12:34:00,1.23138,1.23156,1.23137,1.23137,63200000.0
2005-02-18 12:35:00,1.23147,1.23147,1.23085,1.23085,59300000.0
2005-02-18 12:36:00,1.23092,1.2316,1.23092,1.23155,73400000.0
2005-02-18 12:37:00,1.23159,1.23164,1.23153,1.23153,99500002.0
2005-02-18 12:38:00,1.23133,1.23141,1.23086,1.23086,104399999.0
2005-02-18 12:39:00,1.23128,1.23146,1.23121,1.23145,74499999.0
2005-02-18 12:40:00,1.2315,1.2315,1.23082,1.23082,100899999.0
2005-02-18 12:41:00,1.23078,1.23113,1.23075,1.23113,91200000.0
2005-02-18 12:42:00,1.23077,1.23096,1.23072,1.2309,167800001.0
2005-02-18 12:43:00,1.23093,1.23113,1.2309,1.23102,116799998.0
2005-02-18 12:44:00,1.23097,1.23111,1.23095,1.23095,133700003.0
2005-02-18 12:45:00,1.23103,1.23137,1.23103,1.2313,197299996.0
2005-02-18 12:46:00,1.23107,1.23128,1.23107,1.23128,22300000.0
2005-02-18 12:47:00,1.23142,1.23158,1.23142,1.23158,95300001.0
2005-02-18 12:48:00,1.2317,1.2317,1.23129,1.23152,125200001.0
2005-02-18 12:49:00,1.23157,1.23157,1.23145,1.23145,37500000.0
2005-02-18 12:50:00,1.23145,1.23161,1.23145,1.23161,40300000.0
2005-02-18 12:51:00,1.2315,1.23163,1.23134,1.2315,164700001.0
2005-02-18 12:52:00,1.23158,1.2316,1.23155,1.2316,24100000.0
2005-02-18 12:53:00,1.23153,1.23153,1.23139,1.23139,25700000.0
2005-02-18 12:54:00,1.2312,1.23124,1.23118,1.23124,46300000.0
2005-02-18 12:55:00,1.23128,1.23134,1.23128,1.23133,100999999.0
2005-02-18 12:56:00,1.2314,1.23145,1.23135,1.2314,111699998.0
2005-02-18 12:57:00,1.23136,1.23153,1.23136,1.23144,67900000.0
2005-02-18 12:58:00,1.23144,1.23145,1.23125,1.23142,73000000.0
2005-02-18 12:59:00,1.23138,1.23155,1.23137,1.23155,91400000.0
2005-02-18 13:00:00,1.23146,1.23146,1.2312,1.23133,46400000.0
2005-02-18 13:01:00,1.23133,1.23158,1.2312,1.23158,86900000.0
2005-02-18 13:02:00,1.23139,1.23143,1.23132,1.23132,102600002.0
2005-02-18 13:03:00,1.23135,1.23141,1.23123,1.23123,83600000.0
2005-02-18 13:04:00,1.23116,1.23124,1.23108,1.23108,109400001.0
2005-02-18 13:05:00,1.23103,1.23107,1.23094,1.23104,135300004.0
2005-02-18 13:06:00,1.2311,1.23115,1.23108,1.2311,46500000.0
2005-02-18 13:07:00,1.23119,1.23127,1.23119,1.23123,152399998.0
2005-02-18 13:08:00,1.23129,1.23133,1.2312,1.23122,113299999.0
2005-02-18 13:09:00,1.23117,1.23123,1.23115,1.23123,35100001.0
2005-02-18 13:10:00,1.2312,1.23125,1.2312,1.23125,32900000.0
2005-02-18 13:11:00,1.23127,1.23127,1.2312,1.2312,65500000.0
2005-02-18 13:12:00,1.23113,1.23134,1.23106,1.23134,39100000.0
2005-02-18 13:13:00,1.23117,1.2312,1.23117,1.2312,21500000.0
2005-02-18 13:14:00,1.23113,1.23113,1.23097,1.23097,61400001.0
2005-02-18 13:15:00,1.23085,1.23095,1.23085,1.23095,78200002.0
2005-02-18 13:16:00,1.2309,1.23094,1.23081,1.23083,37800000.0
2005-02-18 13:17:00,1.23085,1.23085,1.23074,1.23074,141600001.0
2005-02-18 13:18:00,1.23085,1.23088,1.23081,1.23088,57900000.0
2005-02-18 13:19:00,1.2309,1.2309,1.2309,1.2309,52400000.0
2005-02-18 13:20:00,1.23088,1.23095,1.23085,1.2309,150899998.0
2005-02-18 13:21:00,1.2309,1.2309,1.2309,1.2309,20800000.0
2005-02-18 13:22:00,1.2308,1.23087,1.23073,1.2308,60399998.0
2005-02-18 13:23:00,1.23029,1.23029,1.22934,1.23019,118800000.0
2005-02-18 13:24:00,1.23064,1.23073,1.23046,1.23068,194300003.0
2005-02-18 13:25:00,1.23084,1.23092,1.2307,1.2307,125100000.0
2005-02-18 13:26:00,1.23067,1.23074,1.23067,1.23071,27400000.0
2005-02-18 13:27:00,1.23083,1.23089,1.23083,1.23083,61399998.0
2005-02-18 13:28:00,1.23098,1.23105,1.23082,1.23093,160000002.0
2005-02-18 13:29:00,1.23109,1.23109,1.23095,1.23095,114400001.0
2005-02-18 13:30:00,1.231,1.23105,1.23095,1.231,95600000.0
2005-02-18 13:31:00,1.23077,1.23077,1.23034,1.23034,53400000.0
2005-02-18 13:32:00,1.23061,1.23067,1.23059,1.23063,87199999.0
2005-02-18 13:33:00,1.23075,1.23075,1.23062,1.23067,135900001.0
2005-02-18 13:34:00,1.23067,1.23067,1.23056,1.23061,110900000.0
2005-02-18 13:35:00,1.23065,1.23087,1.23064,1.23085,140500001.0
2005-02-18 13:36:00,1.23075,1.23084,1.23069,1.23084,212299999.0
2005-02-18 13:37:00,1.23078,1.231,1.23073,1.23093,89400001.0
2005-02-18 13:38:00,1.23092,1.23106,1.23092,1.231,56900000.0
2005-02-18 13:39:00,1.23117,1.23126,1.23102,1.23106,107100002.0
2005-02-18 13:40:00,1.23108,1.23113,1.23104,1.23104,147299999.0
2005-02-18 13:41:00,1.23098,1.23116,1.23098,1.23105,130200000.0
2005-02-18 13:42:00,1.23128,1.23128,1.23108,1.23114,115099999.0
2005-02-18 13:43:00,1.23118,1.23123,1.23113,1.23113,21600000.0
2005-02-18 13:44:00,1.23119,1.2313,1.23117,1.23117,82300003.0
2005-02-18 13:45:00,1.23135,1.23135,1.23092,1.23118,116500000.0
2005-02-18 13:46:00,1.23129,1.23129,1.23126,1.23126,49700000.0
2005-02-18 13:47:00,1.23125,1.2313,1.23125,1.2313,83300000.0
2005-02-18 13:48:00,1.2311,1.23125,1.23103,1.23103,21100000.0
2005-02-18 13:49:00,1.23123,1.23142,1.23123,1.23127,126199999.0
2005-02-18 13:50:00,1.23139,1.23139,1.2313,1.23132,117000000.0
2005-02-18 13:51:00,1.23138,1.23138,1.23132,1.23132,73300002.0
2005-02-18 13:52:00,1.23123,1.23133,1.2312,1.23123,178700003.0
2005-02-18 13:53:00,1.23128,1.23142,1.23128,1.23141,87499999.0
2005-02-18 13:54:00,1.23145,1.23146,1.23138,1.23143,79599998.0
2005-02-18 13:55:00,1.23125,1.23128,1.23125,1.23128,93499998.0
2005-02-18 13:56:00,1.2312,1.23133,1.23106,1.23133,129199998.0
2005-02-18 13:57:00,1.23125,1.23145,1.23123,1.23145,110000002.0
2005-02-18 13:58:00,1.23154,1.23158,1.23154,1.23154,4000000.0
2005-02-18 13:59:00,1.23157,1.2317,1.23155,1.23158,76200000.0
2005-02-18 14:00:00,1.23161,1.23161,1.23159,1.23159,23900000.0
2005-02-18 14:01:00,1.23157,1.23164,1.2315,1.23163,134100002.0
2005-02-18 14:02:00,1.23161,1.23172,1.23161,1.23167,31899999.0
2005-02-18 14:03:00,1.23156,1.23156,1.23137,1.2314,112199998.0
2005-02-18 14:04:00,1.23128,1.23152,1.23128,1.23135,72800000.0
2005-02-18 14:05:00,1.23128,1.23156,1.23128,1.23156,34000000.0
2005-02-18 14:06:00,1.23153,1.23153,1.23147,1.23147,7200000.0
2005-02-18 14:07:00,1.23122,1.23122,1.23081,1.23081,60700000.0
2005-02-18 14:08:00,1.23077,1.23088,1.23068,1.23068,65399998.0
2005-02-18 14:09:00,1.23083,1.23108,1.23062,1.23108,87499998.0
2005-02-18 14:10:00,1.23115,1.23115,1.23103,1.2311,183100000.0
2005-02-18 14:11:00,1.2311,1.2311,1.23105,1.2311,85800002.0
2005-02-18 14:12:00,1.23108,1.23122,1.23106,1.23112,113400000.0
2005-02-18 14:13:00,1.23109,1.23137,1.23109,1.23115,82300001.0
2005-02-18 14:14:00,1.23134,1.23138,1.23104,1.23104,78899998.0
2005-02-18 14:15:00,1.23104,1.23125,1.23104,1.23108,66500000.0
2005-02-18 14:16:00,1.23109,1.23116,1.23107,1.23107,93300002.0
2005-02-18 14:17:00,1.2312,1.23126,1.23117,1.23126,111100000.0
2005-02-18 14:18:00,1.23125,1.23128,1.23116,1.23122,50500000.0
2005-02-18 14:19:00,1.23131,1.23131,1.23112,1.23117,61899999.0
2005-02-18 14:20:00,1.23131,1.23131,1.23107,1.23117,149300003.0
2005-02-18 14:21:00,1.23128,1.23128,1.23112,1.23112,98100000.0
2005-02-18 14:22:00,1.23107,1.23113,1.23107,1.23107,90799998.0
2005-02-18 14:23:00,1.23112,1.23115,1.23105,1.23105,124400003.0
2005-02-18 14:24:00,1.23118,1.23134,1.23118,1.2313,74600001.0
2005-02-18 14:25:00,1.23102,1.23135,1.23085,1.23135,85399999.0
2005-02-18 14:26:00,1.23127,1.23135,1.23125,1.23125,87900000.0
2005-02-18 14:27:00,1.23128,1.23128,1.23112,1.23112,162300000.0
2005-02-18 14:28:00,1.23111,1.23125,1.23111,1.23125,80700000.0
2005-02-18 14:29:00,1.2312,1.2312,1.23114,1.23114,40800000.0
2005-02-18 14:30:00,1.23118,1.2313,1.23116,1.23125,43300000.0
2005-02-18 14:31:00,1.23113,1.23113,1.23111,1.23113,12000000.0
2005-02-18 14:32:00,1.2312,1.23135,1.23102,1.23112,168099998.0
2005-02-18 14:33:00,1.23105,1.2311,1.23102,1.23102,27300001.0
2005-02-18 14:34:00,1.2311,1.23113,1.23105,1.23113,31600000.0
2005-02-18 14:35:00,1.23126,1.23136,1.2312,1.23125,52500001.0
2005-02-18 14:36:00,1.23131,1.23131,1.23122,1.23128,133400003.0
2005-02-18 14:37:00,1.23133,1.23133,1.23125,1.23125,23099999.0
2005-02-18 14:38:00,1.23127,1.23142,1.23127,1.23132,112900000.0
2005-02-18 14:39:00,1.23132,1.23143,1.23124,1.23124,118200000.0
2005-02-18 14:40:00,1.23124,1.23124,1.23124,1.23124,48400001.0
2005-02-18 14:41:00,1.23122,1.23132,1.23122,1.23128,31700000.0
2005-02-18 14:42:00,1.23128,1.23132,1.23118,1.23118,57199999.0
2005-02-18 14:43:00,1.23112,1.23131,1.23111,1.23113,45600000.0
2005-02-18 14:44:00,1.23117,1.23117,1.23113,1.23113,4000000.0
2005-02-18 14:45:00,1.23123,1.23124,1.2312,1.2312,103900003.0
2005-02-18 14:46:00,1.23135,1.23135,1.23089,1.23132,89500000.0
2005-02-18 14:47:00,1.23123,1.23127,1.23123,1.23127,11900000.0
2005-02-18 14:48:00,1.23126,1.23129,1.23126,1.23129,23400000.0
2005-02-18 14:49:00,1.23121,1.23121,1.23094,1.23094,142599998.0
2005-02-18 14:50:00,1.23094,1.23094,1.23011,1.23011,53400002.0
2005-02-18 14:51:00,1.23005,1.23064,1.23005,1.23053,89600000.0
2005-02-18 14:52:00,1.2307,1.23104,1.23061,1.23091,97600001.0
2005-02-18 14:53:00,1.23107,1.23107,1.23096,1.23096,71099999.0
2005-02-18 14:54:00,1.23097,1.23103,1.23069,1.23069,37900000.0
2005-02-18 14:55:00,1.23063,1.23063,1.23048,1.23063,83700000.0
2005-02-18 14:56:00,1.23071,1.23084,1.2306,1.2306,101499998.0
2005-02-18 14:57:00,1.23072,1.23083,1.23068,1.23072,173499999.0
2005-02-18 14:58:00,1.23079,1.23079,1.23051,1.23051,85500000.0
2005-02-18 14:59:00,1.23072,1.23072,1.23048,1.23052,89000003.0
2005-02-18 15:00:00,1.23057,1.2307,1.23057,1.2307,73900002.0
2005-02-18 15:01:00,1.23076,1.23087,1.23075,1.2308,124799999.0
2005-02-18 15:02:00,1.23083,1.23083,1.23077,1.23077,14800000.0
2005-02-18 15:03:00,1.23065,1.23075,1.23065,1.2307,52000000.0
2005-02-18 15:04:00,1.23076,1.23076,1.23059,1.23062,67800002.0
2005-02-18 15:05:00,1.23057,1.23074,1.23057,1.23067,110700002.0
2005-02-18 15:06:00,1.23057,1.23058,1.23052,1.23052,139700000.0
2005-02-18 15:07:00,1.23042,1.23042,1.23004,1.23004,30800000.0
2005-02-18 15:08:00,1.22997,1.23026,1.22997,1.23015,128499998.0
2005-02-18 15:09:00,1.23027,1.23033,1.23027,1.23033,13300000.0
2005-02-18 15:10:00,1.23047,1.23053,1.23047,1.23053,5600000.0
2005-02-18 15:11:00,1.23054,1.23054,1.23027,1.23029,174499996.0
2005-02-18 15:12:00,1.23062,1.23062,1.23043,1.23043,97900000.0
2005-02-18 15:13:00,1.2304,1.23073,1.2304,1.23051,135000002.0
2005-02-18 15:14:00,1.23052,1.23059,1.23038,1.23038,64500000.0
2005-02-18 15:15:00,1.23048,1.23048,1.2304,1.2304,35500000.0
2005-02-18 15:16:00,1.23055,1.23109,1.2305,1.23109,137300001.0
2005-02-18 15:17:00,1.23091,1.23091,1.23058,1.23076,111800000.0
2005-02-18 15:18:00,1.23072,1.23085,1.23071,1.23071,138800004.0
2005-02-18 15:19:00,1.23059,1.23068,1.23058,1.23058,103600002.0
2005-02-18 15:20:00,1.2306,1.23072,1.2306,1.23072,47900000.0
2005-02-18 15:21:00,1.2308,1.23086,1.23056,1.23074,111800002.0
2005-02-18 15:22:00,1.23078,1.23085,1.23069,1.23085,13200000.0
2005-02-18 15:23:00,1.23082,1.23087,1.23082,1.23084,107100000.0
2005-02-18 15:24:00,1.23088,1.23088,1.23086,1.23088,54100000.0
2005-02-18 15:25:00,1.23082,1.23085,1.23077,1.23077,62800000.0
2005-02-18 15:26:00,1.2309,1.23097,1.23085,1.23085,102700002.0
2005-02-18 15:27:00,1.23088,1.23097,1.23079,1.23097,55100000.0
2005-02-18 15:28:00,1.23103,1.23125,1.23102,1.23102,105900000.0
2005-02-18 15:29:00,1.23115,1.23125,1.23096,1.23106,106200001.0
2005-02-18 15:30:00,1.23135,1.23194,1.23126,1.23194,150500000.0
2005-02-18 15:31:00,1.23185,1.23185,1.23134,1.23164,137199998.0
2005-02-18 15:32:00,1.23195,1.23195,1.23142,1.23145,142499999.0
2005-02-18 15:33:00,1.2317,1.2317,1.23139,1.23148,59599999.0
2005-02-18 15:34:00,1.23143,1.23161,1.2312,1.23149,111800002.0
2005-02-18 15:35:00,1.23187,1.23214,1.23164,1.23214,66200001.0
2005-02-18 15:36:00,1.23228,1.23228,1.23199,1.23213,67899998.0
2005-02-18 15:37:00,1.2325,1.23278,1.2323,1.23273,92700000.0
2005-02-18 15:38:00,1.23272,1.23291,1.23238,1.23238,124999998.0
2005-02-18 15:39:00,1.2325,1.2325,1.23159,1.23159,79900000.0
2005-02-18 15:40:00,1.23188,1.23188,1.23123,1.23123,49600000.0
2005-02-18 15:41:00,1.23146,1.23155,1.23125,1.23127,138699999.0
2005-02-18 15:42:00,1.23185,1.23212,1.23157,1.232,173900003.0
2005-02-18 15:43:00,1.23253,1.2326,1.23226,1.23226,71400000.0
2005-02-18 15:44:00,1.23252,1.23253,1.2321,1.2321,90800000.0
2005-02-18 15:45:00,1.23238,1.23251,1.23224,1.23238,97100000.0
2005-02-18 15:46:00,1.23231,1.23243,1.23223,1.23225,126300000.0
2005-02-18 15:47:00,1.23223,1.23254,1.23223,1.23243,111700001.0
2005-02-18 15:48:00,1.2325,1.2325,1.23224,1.23234,26000000.0
2005-02-18 15:49:00,1.2326,1.23279,1.23248,1.23279,95300001.0
2005-02-18 15:50:00,1.23279,1.23287,1.23267,1.23284,98100000.0
2005-02-18 15:51:00,1.23295,1.23306,1.23257,1.23257,96200000.0
2005-02-18 15:52:00,1.23261,1.23286,1.23253,1.23253,74200002.0
2005-02-18 15:53:00,1.2327,1.23278,1.23253,1.23254,160100002.0
2005-02-18 15:54:00,1.2324,1.2324,1.23202,1.23202,36000000.0
2005-02-18 15:55:00,1.23195,1.23223,1.2319,1.23201,125300003.0
2005-02-18 15:56:00,1.23216,1.23216,1.23195,1.23195,65999998.0
2005-02-18 15:57:00,1.23202,1.23203,1.23153,1.23153,146499999.0
2005-02-18 15:58:00,1.23139,1.23139,1.23071,1.23115,111200000.0
2005-02-18 15:59:00,1.23143,1.23156,1.23055,1.23055,69200001.0
2005-02-18 16:00:00,1.2304,1.2304,1.22993,1.22997,74100001.0
2005-02-18 16:01:00,1.23016,1.23016,1.22991,1.22993,65999999.0
2005-02-18 16:02:00,1.22988,1.23009,1.22988,1.23001,103600000.0
2005-02-18 16:03:00,1.23024,1.23024,1.22961,1.22983,93599999.0
2005-02-18 16:04:00,1.22989,1.22996,1.22943,1.22944,105900001.0
2005-02-18 16:05:00,1.22972,1.22972,1.22936,1.2294,35200000.0
2005-02-18 16:06:00,1.22925,1.22942,1.22905,1.22916,98900001.0
2005-02-18 16:07:00,1.2291,1.22915,1.229,1.229,104899998.0
2005-02-18 16:08:00,1.22901,1.22902,1.22871,1.22879,117999999.0
2005-02-18 16:09:00,1.22885,1.22885,1.22875,1.22875,22000000.0
2005-02-18 16:10:00,1.22875,1.22878,1.22865,1.22878,44500000.0
2005-02-18 16:11:00,1.22912,1.22915,1.22891,1.2291,126900000.0
2005-02-18 16:12:00,1.22925,1.22932,1.22907,1.22929,86500001.0
2005-02-18 16:13:00,1.2294,1.22946,1.22935,1.22938,108299999.0
2005-02-18 16:14:00,1.22945,1.22945,1.22901,1.22901,171700000.0
2005-02-18 16:15:00,1.22911,1.22919,1.2289,1.2289,113000000.0
2005-02-18 16:16:00,1.22905,1.22905,1.22895,1.22895,37600000.0
2005-02-18 16:17:00,1.2292,1.2292,1.22895,1.22895,43000000.0
2005-02-18 16:18:00,1.22872,1.22872,1.22847,1.22847,63600001.0
2005-02-18 16:19:00,1.22843,1.22843,1.22823,1.2283,63300001.0
2005-02-18 16:20:00,1.22837,1.22859,1.22837,1.22838,107300002.0
2005-02-18 16:21:00,1.22832,1.22856,1.2283,1.22845,100200002.0
2005-02-18 16:22:00,1.22838,1.22867,1.22837,1.22848,88600000.0
2005-02-18 16:23:00,1.22874,1.22916,1.22858,1.22916,154700002.0
2005-02-18 16:24:00,1.22928,1.22938,1.22909,1.22922,101000000.0
2005-02-18 16:25:00,1.22942,1.22943,1.22901,1.22909,112199998.0
2005-02-18 16:26:00,1.22934,1.22948,1.22916,1.22944,134299999.0
2005-02-18 16:27:00,1.22945,1.22965,1.22939,1.22953,97600003.0
2005-02-18 16:28:00,1.22975,1.22991,1.22973,1.2298,208600000.0
2005-02-18 16:29:00,1.22982,1.22988,1.22948,1.22951,74400000.0
2005-02-18 16:30:00,1.22969,1.22982,1.22969,1.22974,154900001.0
2005-02-18 16:31:00,1.22968,1.22974,1.22968,1.22969,41600000.0
2005-02-18 16:32:00,1.22974,1.22989,1.22972,1.22986,134900002.0
2005-02-18 16:33:00,1.2297,1.22983,1.22962,1.22962,93100000.0
2005-02-18 16:34:00,1.22958,1.22969,1.22947,1.22947,86200002.0
2005-02-18 16:35:00,1.22965,1.22965,1.22952,1.22952,123100001.0
2005-02-18 16:36:00,1.22949,1.22961,1.22949,1.22952,131900001.0
2005-02-18 16:37:00,1.2296,1.22979,1.2296,1.22974,109800000.0
2005-02-18 16:38:00,1.22978,1.23001,1.22975,1.22983,163400001.0
2005-02-18 16:39:00,1.22996,1.23001,1.2299,1.22997,83099998.0
2005-02-18 16:40:00,1.22997,1.22997,1.22979,1.22991,56600000.0
2005-02-18 16:41:00,1.22971,1.2299,1.22968,1.2298,63199999.0
2005-02-18 16:42:00,1.22993,1.22999,1.22987,1.22993,148800000.0
2005-02-18 16:43:00,1.22987,1.23,1.22982,1.22989,75699999.0
2005-02-18 16:44:00,1.22985,1.22989,1.22914,1.22914,129000004.0
2005-02-18 16:45:00,1.2295,1.22964,1.22936,1.22936,145900002.0
2005-02-18 16:46:00,1.2294,1.22953,1.2293,1.22937,82799999.0
2005-02-18 16:47:00,1.2295,1.22966,1.2295,1.22952,92700000.0
2005-02-18 16:48:00,1.22954,1.22996,1.22954,1.22996,154499998.0
2005-02-18 16:49:00,1.22962,1.22996,1.22962,1.22992,69200001.0
2005-02-18 16:50:00,1.22985,1.23018,1.22985,1.22998,142799999.0
2005-02-18 16:51:00,1.23008,1.23025,1.22982,1.23002,229300002.0
2005-02-18 16:52:00,1.23009,1.23019,1.22996,1.23008,128899998.0
2005-02-18 16:53:00,1.22999,1.22999,1.22966,1.22972,35500000.0
2005-02-18 16:54:00,1.22907,1.22907,1.22856,1.22856,103100000.0
2005-02-18 16:55:00,1.2287,1.22883,1.22845,1.22876,225299998.0
2005-02-18 16:56:00,1.22883,1.22914,1.22879,1.22902,146700001.0
2005-02-18 16:57:00,1.22922,1.22925,1.22902,1.22902,148100002.0
2005-02-18 16:58:00,1.22955,1.22961,1.22931,1.22931,103199999.0
2005-02-18 16:59:00,1.22944,1.22944,1.22871,1.22871,69400000.0
2005-02-18 17:00:00,1.22883,1.22899,1.22859,1.22898,156300000.0
2005-02-18 17:01:00,1.22929,1.22944,1.22927,1.22929,77500000.0
2005-02-18 17:02:00,1.22942,1.22944,1.22872,1.22918,132500001.0
2005-02-18 17:03:00,1.22948,1.2303,1.22948,1.23024,151899999.0
2005-02-18 17:04:00,1.23005,1.23028,1.22964,1.23,65400000.0
2005-02-18 17:05:00,1.22975,1.2299,1.22944,1.22944,70199999.0
2005-02-18 17:06:00,1.22944,1.22944,1.2289,1.22913,168300002.0
2005-02-18 17:07:00,1.22943,1.22943,1.22912,1.22912,72699999.0
2005-02-18 17:08:00,1.2292,1.22933,1.22919,1.22931,123200002.0
2005-02-18 17:09:00,1.22938,1.22971,1.22938,1.22965,87999999.0
2005-02-18 17:10:00,1.22987,1.23015,1.22977,1.23015,86199999.0
2005-02-18 17:11:00,1.2295,1.23012,1.2295,1.22993,158000000.0
2005-02-18 17:12:00,1.22993,1.2301,1.2299,1.22997,206800001.0
2005-02-18 17:13:00,1.23003,1.23003,1.22982,1.22994,110500002.0
2005-02-18 17:14:00,1.22977,1.23006,1.22966,1.23003,155199999.0
2005-02-18 17:15:00,1.23024,1.23035,1.2302,1.2302,39500000.0
2005-02-18 17:16:00,1.23005,1.2301,1.23005,1.2301,17600000.0
2005-02-18 17:17:00,1.2302,1.2303,1.22992,1.22992,167300001.0
2005-02-18 17:18:00,1.22995,1.22995,1.22961,1.22983,143300000.0
2005-02-18 17:19:00,1.22965,1.22976,1.22956,1.22956,17800000.0
2005-02-18 17:20:00,1.22945,1.22962,1.22939,1.22939,166700001.0
2005-02-18 17:21:00,1.2295,1.2295,1.22887,1.22899,152199999.0
2005-02-18 17:22:00,1.22916,1.2293,1.22905,1.22905,30500000.0
2005-02-18 17:23:00,1.22927,1.22943,1.22927,1.22938,59700001.0
2005-02-18 17:24:00,1.22953,1.22953,1.22915,1.22944,65100000.0
2005-02-18 17:25:00,1.22958,1.22978,1.2295,1.2295,148400002.0
2005-02-18 17:26:00,1.22963,1.22965,1.22948,1.22948,144700002.0
2005-02-18 17:27:00,1.22958,1.22987,1.22956,1.22987,54600000.0
2005-02-18 17:28:00,1.22975,1.22985,1.22967,1.22985,70200000.0
2005-02-18 17:29:00,1.22995,1.23031,1.22995,1.23031,58300000.0
2005-02-18 17:30:00,1.23033,1.23033,1.22996,1.22996,70600001.0
2005-02-18 17:31:00,1.23,1.23018,1.22997,1.22997,101499999.0
2005-02-18 17:32:00,1.22999,1.22999,1.22982,1.2299,120300000.0
2005-02-18 17:33:00,1.22992,1.22995,1.22984,1.2299,72199999.0
2005-02-18 17:34:00,1.22985,1.22986,1.22931,1.22931,107199998.0
2005-02-18 17:35:00,1.22927,1.22941,1.22902,1.22902,95600002.0
2005-02-18 17:36:00,1.2293,1.2293,1.22909,1.22912,121900002.0
2005-02-18 17:37:00,1.22905,1.22949,1.22905,1.22913,191700000.0
2005-02-18 17:38:00,1.2293,1.22946,1.22912,1.22912,142900000.0
2005-02-18 17:39:00,1.22937,1.22952,1.22937,1.2295,134100000.0
2005-02-18 17:40:00,1.22958,1.22963,1.22954,1.22958,80899999.0
2005-02-18 17:41:00,1.22946,1.22946,1.22936,1.2294,111700000.0
2005-02-18 17:42:00,1.22943,1.22946,1.22943,1.22946,22400000.0
2005-02-18 17:43:00,1.22935,1.22939,1.22918,1.22938,82500001.0
2005-02-18 17:44:00,1.22937,1.22948,1.22937,1.22948,126400002.0
2005-02-18 17:45:00,1.22942,1.22945,1.22897,1.22897,36800000.0
2005-02-18 17:46:00,1.2289,1.2289,1.22873,1.22873,69999998.0
2005-02-18 17:47:00,1.22885,1.22898,1.22885,1.22892,95300000.0
2005-02-18 17:48:00,1.22901,1.22901,1.22888,1.22888,114999998.0
2005-02-18 17:49:00,1.22891,1.22902,1.2289,1.2289,55300000.0
2005-02-18 17:50:00,1.22912,1.22915,1.22899,1.229,92500001.0
2005-02-18 17:51:00,1.22904,1.22906,1.22878,1.22883,81000000.0
2005-02-18 17:52:00,1.22912,1.22925,1.22906,1.22922,44100000.0
2005-02-18 17:53:00,1.22931,1.22943,1.2292,1.2292,97000001.0
2005-02-18 17:54:00,1.22931,1.22945,1.22923,1.2293,61000000.0
2005-02-18 17:55:00,1.22932,1.22933,1.22902,1.22917,69800000.0
2005-02-18 17:56:00,1.22924,1.22924,1.22906,1.22912,103900000.0
2005-02-18 17:57:00,1.2293,1.2293,1.22919,1.22921,73900000.0
2005-02-18 17:58:00,1.22925,1.22938,1.22921,1.22923,130699997.0
2005-02-18 17:59:00,1.22922,1.22938,1.22914,1.22914,100800000.0
2005-02-18 18:00:00,1.22905,1.22905,1.229,1.229,8100000.0
2005-02-18 18:01:00,1.22887,1.22906,1.22887,1.22887,648700004.0
2005-02-18 18:02:00,1.2291,1.22912,1.22898,1.22899,682100001.0
2005-02-18 18:03:00,1.22907,1.22915,1.229,1.229,801600007.0
2005-02-18 18:04:00,1.22899,1.22917,1.22891,1.22905,858200007.0
2005-02-18 18:05:00,1.2291,1.22918,1.229,1.22912,1207399996.0
2005-02-18 18:06:00,1.22912,1.2292,1.22904,1.2292,682399999.0
2005-02-18 18:07:00,1.2292,1.22927,1.22915,1.2292,1322500009.0
2005-02-18 18:08:00,1.2292,1.22925,1.22913,1.22918,940699999.0
2005-02-18 18:09:00,1.22927,1.22927,1.22906,1.22906,553800006.0
2005-02-18 18:10:00,1.22907,1.22912,1.22891,1.22903,634599998.0
2005-02-18 18:11:00,1.2292,1.22948,1.22919,1.22942,829400006.0
2005-02-18 18:12:00,1.2295,1.2295,1.22928,1.22928,100800002.0
2005-02-18 18:13:00,1.2293,1.2295,1.22922,1.2295,325200002.0
2005-02-18 18:14:00,1.22948,1.22948,1.22916,1.22936,453890004.0
2005-02-18 18:15:00,1.22937,1.22964,1.22937,1.22943,821600002.0
2005-02-18 18:16:00,1.22945,1.22957,1.22943,1.22943,428200000.0
2005-02-18 18:17:00,1.2295,1.22959,1.22941,1.22952,1179899997.0
2005-02-18 18:18:00,1.2295,1.2296,1.22942,1.22947,598000000.0
2005-02-18 18:19:00,1.22955,1.22957,1.22945,1.22954,193499999.0
2005-02-18 18:20:00,1.22964,1.22969,1.2295,1.22955,625099998.0
2005-02-18 18:21:00,1.2297,1.22973,1.22965,1.22965,189800003.0
2005-02-18 18:22:00,1.2297,1.22972,1.22966,1.22966,265600002.0
2005-02-18 18:23:00,1.22961,1.2297,1.2296,1.22961,502300001.0
2005-02-18 18:24:00,1.22971,1.22977,1.22959,1.2296,642399999.0
2005-02-18 18:25:00,1.22972,1.22973,1.22953,1.22958,409100002.0
2005-02-18 18:26:00,1.22955,1.22955,1.2292,1.22936,840790006.0
2005-02-18 18:27:00,1.2294,1.2294,1.22935,1.22938,581500000.0
2005-02-18 18:28:00,1.22936,1.22941,1.22929,1.22939,403800001.0
2005-02-18 18:29:00,1.22943,1.22956,1.22943,1.22949,334700005.0
2005-02-18 18:30:00,1.2296,1.22982,1.22954,1.22962,742999999.0
2005-02-18 18:31:00,1.22962,1.22972,1.22954,1.22965,520499998.0
2005-02-18 18:32:00,1.22975,1.22975,1.22952,1.2296,325500001.0
2005-02-18 18:33:00,1.22978,1.2298,1.22956,1.22956,444000002.0
2005-02-18 18:34:00,1.22974,1.22976,1.22958,1.22968,283100001.0
2005-02-18 18:35:00,1.22967,1.22973,1.22961,1.22969,419000000.0
2005-02-18 18:36:00,1.22965,1.22965,1.22917,1.22934,362800002.0
2005-02-18 18:37:00,1.22933,1.2294,1.22933,1.22933,55400002.0
2005-02-18 18:38:00,1.22936,1.22939,1.22926,1.22932,206100004.0
2005-02-18 18:39:00,1.22939,1.22944,1.22915,1.22915,335099999.0
2005-02-18 18:40:00,1.22929,1.22932,1.22919,1.22922,823700004.0
2005-02-18 18:41:00,1.2292,1.22929,1.22916,1.22916,325099998.0
2005-02-18 18:42:00,1.2292,1.22926,1.22913,1.22925,449999997.0
2005-02-18 18:43:00,1.22926,1.22927,1.22912,1.22912,468100000.0
2005-02-18 18:44:00,1.22912,1.22931,1.22891,1.229,220800002.0
2005-02-18 18:45:00,1.22908,1.2292,1.22901,1.22901,275499999.0
2005-02-18 18:46:00,1.22898,1.229,1.22888,1.22892,301100001.0
2005-02-18 18:47:00,1.22915,1.22915,1.22907,1.22908,61399998.0
2005-02-18 18:48:00,1.22908,1.22912,1.22902,1.22902,191600001.0
2005-02-18 18:49:00,1.22911,1.22911,1.22895,1.22905,104700001.0
2005-02-18 18:50:00,1.22902,1.22909,1.22902,1.22908,157500001.0
2005-02-18 18:51:00,1.22903,1.22923,1.22903,1.22913,146100000.0
2005-02-18 18:52:00,1.22914,1.22924,1.22914,1.2292,160400000.0
2005-02-18 18:53:00,1.22926,1.2294,1.22924,1.22925,644600006.0
2005-02-18 18:54:00,1.22931,1.22953,1.22931,1.22944,198000000.0
2005-02-18 18:55:00,1.22963,1.22963,1.22942,1.22942,492699999.0
2005-02-18 18:56:00,1.22937,1.22937,1.22909,1.22909,290199999.0
2005-02-18 18:57:00,1.22912,1.22938,1.22912,1.22933,415200000.0
2005-02-18 18:58:00,1.22949,1.22949,1.22938,1.22938,141000001.0
2005-02-18 18:59:00,1.22953,1.22967,1.22944,1.22944,707699999.0
2005-02-18 19:00:00,1.22948,1.22963,1.22948,1.22959,237600001.0
2005-02-18 19:01:00,1.22967,1.22975,1.22962,1.22962,51999999.0
2005-02-18 19:02:00,1.22962,1.22976,1.22962,1.22971,226800000.0
2005-02-18 19:03:00,1.22977,1.22978,1.22966,1.22966,381300002.0
2005-02-18 19:04:00,1.2297,1.22978,1.22956,1.22963,281199998.0
2005-02-18 19:05:00,1.22977,1.22995,1.22971,1.22987,274200000.0
2005-02-18 19:06:00,1.22993,1.22998,1.22984,1.22987,374299999.0
2005-02-18 19:07:00,1.2298,1.22992,1.2298,1.22992,115799999.0
2005-02-18 19:08:00,1.2299,1.2299,1.22962,1.22965,464400000.0
2005-02-18 19:09:00,1.22962,1.22966,1.22953,1.22955,398199999.0
2005-02-18 19:10:00,1.22963,1.22963,1.22945,1.22945,95600000.0
2005-02-18 19:11:00,1.2295,1.22983,1.2295,1.22983,409199999.0
2005-02-18 19:12:00,1.22977,1.22983,1.2295,1.22963,213699999.0
2005-02-18 19:13:00,1.22965,1.22972,1.22948,1.22948,214800002.0
2005-02-18 19:14:00,1.22944,1.22982,1.22944,1.22965,310299997.0
2005-02-18 19:15:00,1.22966,1.22966,1.22949,1.2296,512000002.0
2005-02-18 19:16:00,1.22966,1.22966,1.22955,1.22959,439300003.0
2005-02-18 19:17:00,1.2296,1.22964,1.22951,1.22953,238899996.0
2005-02-18 19:18:00,1.22952,1.22966,1.22937,1.2294,550299997.0
2005-02-18 19:19:00,1.22936,1.22955,1.22935,1.22935,118600001.0
2005-02-18 19:20:00,1.22929,1.22951,1.22921,1.22936,102800001.0
2005-02-18 19:21:00,1.22941,1.22945,1.22931,1.22931,212100000.0
2005-02-18 19:22:00,1.22953,1.22962,1.22946,1.22946,224899999.0
2005-02-18 19:23:00,1.22927,1.2293,1.22927,1.2293,12500000.0
2005-02-18 19:24:00,1.22947,1.22947,1.22927,1.22935,110900000.0
2005-02-18 19:25:00,1.22943,1.22943,1.22926,1.2293,141899998.0
2005-02-18 19:26:00,1.22935,1.22949,1.22923,1.22923,40800000.0
2005-02-18 19:27:00,1.22933,1.2298,1.22933,1.2298,410500005.0
2005-02-18 19:28:00,1.2296,1.2298,1.22954,1.22954,196899999.0
2005-02-18 19:29:00,1.22956,1.22983,1.22956,1.22983,67099998.0
2005-02-18 19:30:00,1.22985,1.23004,1.22972,1.2299,114500000.0
2005-02-18 19:31:00,1.23001,1.23004,1.22985,1.22985,55099998.0
2005-02-18 19:32:00,1.22985,1.22998,1.22985,1.22985,116300001.0
2005-02-18 19:33:00,1.22973,1.22979,1.22951,1.22965,405899998.0
2005-02-18 19:34:00,1.22973,1.22977,1.22969,1.22973,82500001.0
2005-02-18 19:35:00,1.2297,1.2297,1.2297,1.2297,42800000.0
2005-02-18 19:36:00,1.23005,1.23005,1.22975,1.22975,187700002.0
2005-02-18 19:37:00,1.22982,1.22982,1.22927,1.22927,437800005.0
2005-02-18 19:38:00,1.22935,1.22946,1.22933,1.22935,113000000.0
2005-02-18 19:39:00,1.22935,1.22952,1.22928,1.22931,364999995.0
2005-02-18 19:40:00,1.22937,1.22953,1.22935,1.22938,252290000.0
2005-02-18 19:41:00,1.22938,1.22942,1.22917,1.22921,209700000.0
2005-02-18 19:42:00,1.22947,1.22949,1.22928,1.22928,235600002.0
2005-02-18 19:43:00,1.22944,1.22944,1.22912,1.22912,121100000.0
2005-02-18 19:44:00,1.22908,1.22929,1.22903,1.22917,174799997.0
2005-02-18 19:45:00,1.22918,1.22931,1.22917,1.2292,95099999.0
2005-02-18 19:46:00,1.22936,1.22936,1.22916,1.22916,55300000.0
2005-02-18 19:47:00,1.22909,1.22934,1.22909,1.22925,111999998.0
2005-02-18 19:48:00,1.22932,1.22936,1.22922,1.22922,85000000.0
2005-02-18 19:49:00,1.22927,1.22927,1.22916,1.2292,244899999.0
2005-02-18 19:50:00,1.22929,1.22929,1.22919,1.22922,71100001.0
2005-02-18 19:51:00,1.22925,1.22939,1.22925,1.22939,97800000.0
2005-02-18 19:52:00,1.22952,1.22973,1.22952,1.22973,12500000.0
2005-02-18 19:53:00,1.22987,1.22993,1.22953,1.22993,130699999.0
2005-02-18 19:54:00,1.23005,1.23011,1.2297,1.22994,59700000.0
2005-02-18 19:55:00,1.2302,1.2302,1.22967,1.22978,89500000.0
2005-02-18 19:56:00,1.23014,1.23018,1.22999,1.22999,186599998.0
2005-02-18 19:57:00,1.22997,1.23013,1.22997,1.23008,303600003.0
2005-02-18 19:58:00,1.23027,1.23033,1.22977,1.23008,151300004.0
2005-02-18 19:59:00,1.2303,1.2304,1.23017,1.23017,142700000.0
2005-02-18 20:00:00,1.23028,1.23047,1.23025,1.23037,97599999.0
2005-02-18 20:01:00,1.23041,1.23044,1.23033,1.23033,85000001.0
2005-02-18 20:02:00,1.23032,1.23036,1.23019,1.23023,71800001.0
2005-02-18 20:03:00,1.23019,1.23019,1.22992,1.23005,541800002.0
2005-02-18 20:04:00,1.23014,1.23018,1.23002,1.23002,166399998.0
2005-02-18 20:05:00,1.22999,1.23013,1.22987,1.22987,140100000.0
2005-02-18 20:06:00,1.22988,1.23002,1.22985,1.22993,128900000.0
2005-02-18 20:07:00,1.22982,1.22999,1.22982,1.2299,207899996.0
2005-02-18 20:08:00,1.22992,1.23011,1.22992,1.23004,394500004.0
2005-02-18 20:09:00,1.23002,1.2302,1.23002,1.23013,298600001.0
2005-02-18 20:10:00,1.2301,1.23017,1.22995,1.22995,102800000.0
2005-02-18 20:11:00,1.22992,1.23014,1.22992,1.2301,184200004.0
2005-02-18 20:12:00,1.22995,1.23045,1.22995,1.23045,483999994.0
2005-02-18 20:13:00,1.23013,1.23016,1.23003,1.23003,257300004.0
2005-02-18 20:14:00,1.22993,1.23016,1.22978,1.22978,227100002.0
2005-02-18 20:15:00,1.22982,1.22982,1.22962,1.22962,404000000.0
2005-02-18 20:16:00,1.22961,1.22971,1.2296,1.2296,581600004.0
2005-02-18 20:17:00,1.22967,1.22981,1.22961,1.22967,265999999.0
2005-02-18 20:18:00,1.22976,1.22976,1.22962,1.22962,128500000.0
2005-02-18 20:19:00,1.22973,1.23009,1.22973,1.23009,72600002.0
2005-02-18 20:20:00,1.22964,1.22976,1.22962,1.22962,328900002.0
2005-02-18 20:21:00,1.22964,1.22985,1.22963,1.22963,397399999.0
2005-02-18 20:22:00,1.22967,1.22994,1.22967,1.22994,463899998.0
2005-02-18 20:23:00,1.22997,1.23018,1.22991,1.22991,464500004.0
2005-02-18 20:24:00,1.23028,1.23034,1.23013,1.23015,318099999.0
2005-02-18 20:25:00,1.23034,1.23034,1.23001,1.23006,173300001.0
2005-02-18 20:26:00,1.23012,1.23012,1.22996,1.23003,250100001.0
2005-02-18 20:27:00,1.23003,1.23017,1.23002,1.23002,165100000.0
2005-02-18 20:28:00,1.23016,1.23031,1.23016,1.2302,625800002.0
2005-02-18 20:29:00,1.23027,1.23049,1.23026,1.23043,616800002.0
2005-02-18 20:30:00,1.23046,1.23061,1.23046,1.2306,230400004.0
2005-02-18 20:31:00,1.23071,1.23076,1.23059,1.23059,491600002.0
2005-02-18 20:32:00,1.23051,1.23052,1.23044,1.23044,415599997.0
2005-02-18 20:33:00,1.23042,1.23043,1.23029,1.23029,194800000.0
2005-02-18 20:34:00,1.23025,1.2304,1.23025,1.2304,112000000.0
2005-02-18 20:35:00,1.23044,1.23046,1.23039,1.2304,177399996.0
2005-02-18 20:36:00,1.23037,1.23048,1.23023,1.23048,396500005.0
2005-02-18 20:37:00,1.2305,1.23053,1.23037,1.23037,249600000.0
2005-02-18 20:38:00,1.23043,1.23046,1.2303,1.23032,327200002.0
2005-02-18 20:39:00,1.23031,1.23042,1.23027,1.23036,477600005.0
2005-02-18 20:40:00,1.23039,1.23047,1.23032,1.23035,364900004.0
2005-02-18 20:41:00,1.23042,1.23048,1.23036,1.23048,537899998.0
2005-02-18 20:42:00,1.23062,1.23075,1.23056,1.23074,564099993.0
2005-02-18 20:43:00,1.23079,1.23089,1.23076,1.23078,234299998.0
2005-02-18 20:44:00,1.23084,1.23095,1.23079,1.23087,78200002.0
2005-02-18 20:45:00,1.23093,1.23095,1.23078,1.23083,196199999.0
2005-02-18 20:46:00,1.23111,1.23145,1.23096,1.23127,267100001.0
2005-02-18 20:47:00,1.23142,1.23142,1.23107,1.23115,140900002.0
2005-02-18 20:48:00,1.2312,1.23121,1.23106,1.23121,86300000.0
2005-02-18 20:49:00,1.2314,1.2314,1.23074,1.23139,494700001.0
2005-02-18 20:50:00,1.23117,1.23117,1.23102,1.23102,217300003.0
2005-02-18 20:51:00,1.23101,1.23101,1.2309,1.23095,90799999.0
2005-02-18 20:52:00,1.2311,1.23115,1.2309,1.23114,131800001.0
2005-02-18 20:53:00,1.23114,1.23139,1.23114,1.23123,212600000.0
2005-02-18 20:54:00,1.23146,1.23215,1.23141,1.23203,523600002.0
2005-02-18 20:55:00,1.23225,1.23225,1.23189,1.23215,289200003.0
2005-02-18 20:56:00,1.2323,1.23237,1.23222,1.23234,565200000.0
2005-02-18 20:57:00,1.23238,1.23244,1.23227,1.23227,376799999.0
2005-02-18 20:58:00,1.23224,1.23224,1.23096,1.232,243400005.0
2005-02-18 20:59:00,1.23207,1.23211,1.23196,1.23205,227999999.0
2005-02-18 21:00:00,1.23198,1.23211,1.23194,1.23201,926300002.0
2005-02-18 21:01:00,1.232,1.23205,1.23173,1.23173,622600002.0
2005-02-18 21:02:00,1.23181,1.23181,1.23169,1.23169,158899997.0
2005-02-18 21:03:00,1.23166,1.23166,1.23087,1.23118,459300007.0
2005-02-18 21:04:00,1.23131,1.23151,1.23121,1.23138,651699998.0
2005-02-18 21:05:00,1.23162,1.23162,1.23142,1.23149,734800000.0
2005-02-18 21:06:00,1.23164,1.23172,1.23164,1.23168,117200002.0
2005-02-18 21:07:00,1.23176,1.23176,1.23161,1.23163,737899994.0
2005-02-18 21:08:00,1.2316,1.23169,1.23142,1.23142,141299999.0
2005-02-18 21:09:00,1.23133,1.23142,1.23069,1.23069,140300001.0
2005-02-18 21:10:00,1.23048,1.23048,1.22996,1.23002,372000000.0
2005-02-18 21:11:00,1.23015,1.23037,1.23003,1.23037,388500002.0
2005-02-18 21:12:00,1.23046,1.23046,1.23019,1.23019,382000001.0
2005-02-18 21:13:00,1.23037,1.23037,1.23006,1.23018,432400007.0
2005-02-18 21:14:00,1.23026,1.23026,1.23003,1.23003,353700002.0
2005-02-18 21:15:00,1.22999,1.23024,1.22999,1.23024,109099999.0
2005-02-18 21:16:00,1.23032,1.23041,1.23023,1.23023,140100000.0
2005-02-18 21:17:00,1.23042,1.23042,1.23028,1.23028,104000001.0
2005-02-18 21:18:00,1.23035,1.23048,1.23035,1.23041,119700002.0
2005-02-18 21:19:00,1.23043,1.23047,1.23038,1.23044,90100002.0
2005-02-18 21:20:00,1.23043,1.23043,1.23024,1.23031,136099999.0
2005-02-18 21:21:00,1.23025,1.23033,1.2302,1.2302,95600001.0
2005-02-18 21:22:00,1.23023,1.23055,1.2302,1.23055,73600002.0
2005-02-18 21:23:00,1.2301,1.23015,1.22992,1.23012,64500000.0
2005-02-18 21:24:00,1.23007,1.23008,1.23006,1.23008,10700000.0
2005-02-18 21:25:00,1.2302,1.23022,1.2302,1.2302,57400000.0
2005-02-18 21:26:00,1.23022,1.23036,1.23022,1.2303,102000001.0
2005-02-18 21:27:00,1.23032,1.23037,1.23031,1.23033,170800002.0
2005-02-18 21:28:00,1.23038,1.23068,1.23037,1.23042,258800003.0
2005-02-18 21:29:00,1.23043,1.23055,1.23038,1.23038,75600000.0
2005-02-18 21:30:00,1.23038,1.2308,1.23036,1.2308,59799999.0
2005-02-18 21:31:00,1.23077,1.23077,1.23063,1.23063,64700000.0
2005-02-18 21:32:00,1.23077,1.23082,1.23062,1.23071,208100004.0
2005-02-18 21:33:00,1.23079,1.23088,1.23076,1.23088,196100001.0
2005-02-18 21:34:00,1.23085,1.23091,1.23081,1.23083,127200000.0
2005-02-18 21:35:00,1.23088,1.23102,1.23088,1.231,31200000.0
2005-02-18 21:36:00,1.23101,1.23108,1.23085,1.23085,63200002.0
2005-02-18 21:37:00,1.23097,1.23109,1.23097,1.23103,44100000.0
2005-02-18 21:38:00,1.23132,1.23139,1.23079,1.23079,132000000.0
2005-02-18 21:39:00,1.2312,1.2312,1.23115,1.2312,420600001.0
2005-02-18 21:40:00,1.23109,1.2312,1.23097,1.2312,254000003.0
2005-02-18 21:41:00,1.23109,1.23109,1.23066,1.23078,140300001.0
2005-02-18 21:42:00,1.2308,1.23097,1.2308,1.23097,96199999.0
2005-02-18 21:43:00,1.23099,1.2311,1.2309,1.2311,99499999.0
2005-02-18 21:44:00,1.23116,1.23131,1.23093,1.23093,163500005.0
2005-02-18 21:45:00,1.23085,1.23126,1.23068,1.23068,137000001.0
2005-02-18 21:46:00,1.23136,1.23136,1.23087,1.23114,164999998.0
2005-02-18 21:47:00,1.23115,1.2312,1.23115,1.23117,348100003.0
2005-02-18 21:48:00,1.2312,1.2312,1.23115,1.23118,196199997.0
2005-02-18 21:49:00,1.23117,1.23131,1.23117,1.23121,57700000.0
2005-02-18 21:50:00,1.2314,1.23171,1.2314,1.23141,80399999.0
2005-02-18 21:51:00,1.23177,1.23177,1.23132,1.23137,153699999.0
2005-02-18 21:52:00,1.23148,1.23166,1.23141,1.23166,150600003.0
2005-02-18 21:53:00,1.23163,1.23163,1.23123,1.23123,173699998.0
2005-02-18 21:54:00,1.23169,1.23175,1.2315,1.23156,179900001.0
2005-02-18 21:55:00,1.23167,1.2318,1.23167,1.23174,32500001.0
2005-02-18 21:56:00,1.23175,1.23178,1.23166,1.23178,64500000.0
2005-02-18 21:57:00,1.23188,1.23226,1.23185,1.23188,119600000.0
2005-02-18 21:58:00,1.23197,1.23197,1.2319,1.2319,84499999.0
2005-02-18 21:59:00,1.23185,1.23196,1.23175,1.2319,159499997.0
2005-02-18 22:00:00,1.23231,1.23231,1.2315,1.23155,216000003.0
2005-02-18 22:01:00,1.23155,1.23155,1.23149,1.23149,154800001.0
2005-02-18 22:02:00,1.23119,1.23183,1.23098,1.23118,307799998.0
2005-02-18 22:03:00,1.23143,1.23156,1.23136,1.23152,121400001.0
2005-02-18 22:04:00,1.23156,1.23156,1.23126,1.23126,106799997.0
2005-02-18 22:05:00,1.23137,1.23146,1.23124,1.23125,147100000.0
2005-02-18 22:06:00,1.23146,1.2317,1.23146,1.23168,194499999.0
2005-02-18 22:07:00,1.23142,1.23142,1.2309,1.23134,177100001.0
2005-02-18 22:08:00,1.23162,1.232,1.23162,1.23194,194800000.0
2005-02-18 22:09:00,1.23187,1.23209,1.23187,1.23203,148200000.0
2005-02-18 22:10:00,1.23215,1.23215,1.2321,1.2321,42300001.0
2005-02-18 22:11:00,1.23205,1.23205,1.23197,1.23205,88500002.0
2005-02-18 22:12:00,1.23211,1.23211,1.23183,1.23202,169299999.0
2005-02-18 22:13:00,1.2321,1.23215,1.2321,1.2321,53500000.0
2005-02-18 22:14:00,1.23208,1.23208,1.23175,1.23175,89100000.0
2005-02-18 22:15:00,1.23215,1.23215,1.23203,1.23212,164299997.0
2005-02-18 22:16:00,1.23177,1.23214,1.23175,1.23214,98700002.0
2005-02-18 22:17:00,1.23195,1.23235,1.23195,1.23235,72099999.0
2005-02-18 22:18:00,1.2321,1.23226,1.23208,1.2321,242300003.0
2005-02-18 22:19:00,1.23187,1.23194,1.23171,1.23194,107000001.0
2005-02-18 22:20:00,1.2321,1.23222,1.2321,1.23222,55099998.0
2005-02-18 22:21:00,1.23225,1.23225,1.23215,1.23215,159000001.0
2005-02-18 22:22:00,1.23219,1.23227,1.23205,1.23205,78700000.0
2005-02-18 22:23:00,1.23215,1.23231,1.23215,1.2322,170500003.0
2005-02-18 22:24:00,1.2322,1.23245,1.23194,1.23194,213699999.0
2005-02-18 22:25:00,1.23216,1.23229,1.23199,1.23228,121500000.0
2005-02-18 22:26:00,1.23232,1.23239,1.23191,1.23194,80699999.0
2005-02-18 22:27:00,1.23228,1.23241,1.23223,1.23238,301500002.0
2005-02-18 22:28:00,1.23235,1.23235,1.23235,1.23235,42900002.0
2005-02-18 22:29:00,1.23188,1.23238,1.2317,1.23224,147000000.0
2005-02-18 22:30:00,1.23235,1.23235,1.2323,1.23235,39800000.0
2005-02-18 22:31:00,1.23235,1.23235,1.23209,1.23226,158900004.0
2005-02-18 22:32:00,1.2322,1.2322,1.23195,1.23195,147599999.0
2005-02-18 22:33:00,1.232,1.23228,1.232,1.23222,134899998.0
2005-02-18 22:34:00,1.23217,1.23217,1.23167,1.23167,353299998.0
2005-02-18 22:35:00,1.23238,1.23245,1.23179,1.23218,141099999.0
2005-02-18 22:36:00,1.23232,1.23234,1.23212,1.23212,81299997.0
2005-02-18 22:37:00,1.23203,1.23206,1.23159,1.23159,107700002.0
2005-02-18 22:38:00,1.23185,1.2319,1.2316,1.2319,65199999.0
2005-02-18 22:39:00,1.23199,1.23199,1.23177,1.23177,88500001.0
2005-02-18 22:40:00,1.23173,1.23187,1.23172,1.23175,117400000.0
2005-02-18 22:41:00,1.2318,1.23192,1.23173,1.23188,29800000.0
2005-02-18 22:42:00,1.23185,1.23185,1.23164,1.23164,34300001.0
2005-02-18 22:43:00,1.23158,1.23175,1.23158,1.23164,350700001.0
2005-02-18 22:44:00,1.2316,1.23172,1.23155,1.23155,160099998.0
2005-02-18 22:45:00,1.23165,1.23168,1.23122,1.23138,80400002.0
2005-02-18 22:46:00,1.23162,1.23164,1.23116,1.23116,48800000.0
2005-02-18 22:47:00,1.23151,1.23151,1.23124,1.23124,26500000.0
2005-02-18 22:48:00,1.23105,1.23139,1.23105,1.23139,86600002.0
2005-02-18 22:49:00,1.23155,1.23163,1.23114,1.23137,86599999.0
2005-02-18 22:50:00,1.23152,1.23158,1.23139,1.23139,67800000.0
2005-02-18 22:51:00,1.23149,1.23153,1.23107,1.23107,153400001.0
2005-02-18 22:52:00,1.2312,1.2312,1.22514,1.22514,124800002.0
2005-02-18 22:53:00,1.2294,1.2294,1.2252,1.2252,153600000.0
2005-02-18 22:54:00,1.22566,1.23058,1.22566,1.23058,70200000.0
2005-02-18 22:55:00,1.23049,1.23049,1.22995,1.23024,221700000.0
2005-02-18 22:56:00,1.23072,1.23072,1.23028,1.23058,74900001.0
2005-02-18 22:57:00,1.23079,1.23083,1.23065,1.23065,221100002.0
2005-02-18 22:58:00,1.23071,1.23076,1.23044,1.23044,67600000.0
2005-02-18 22:59:00,1.23077,1.23077,1.23027,1.23069,49300000.0
2005-02-18 23:00:00,1.23085,1.23117,1.23085,1.231,145800000.0
2005-02-18 23:01:00,1.23104,1.23119,1.23104,1.23119,78400000.0
2005-02-18 23:02:00,1.23122,1.23124,1.23103,1.23112,94099999.0
2005-02-18 23:03:00,1.23121,1.23123,1.23102,1.23102,145100000.0
2005-02-18 23:04:00,1.23101,1.23129,1.23101,1.23128,36600000.0
2005-02-18 23:05:00,1.23132,1.23143,1.2312,1.2312,142200000.0
2005-02-18 23:06:00,1.23124,1.23149,1.23118,1.23118,102200001.0
2005-02-18 23:07:00,1.2316,1.2317,1.23117,1.23117,179500002.0
2005-02-18 23:08:00,1.23137,1.23137,1.23106,1.23127,170999997.0
2005-02-18 23:09:00,1.23154,1.23154,1.23107,1.23112,151300000.0
2005-02-18 23:10:00,1.23126,1.23156,1.23109,1.2312,193400003.0
2005-02-18 23:11:00,1.23171,1.23188,1.23169,1.23174,178700001.0
2005-02-18 23:12:00,1.23155,1.23166,1.23138,1.23141,154500000.0
2005-02-18 23:13:00,1.23118,1.23176,1.23113,1.23176,149500000.0
2005-02-18 23:14:00,1.23135,1.23151,1.23135,1.23146,85500002.0
2005-02-18 23:15:00,1.23153,1.23162,1.23151,1.23158,112399998.0
2005-02-18 23:16:00,1.2316,1.23165,1.23146,1.23146,167499996.0
2005-02-18 23:17:00,1.23198,1.23205,1.23195,1.23195,100099999.0
2005-02-18 23:18:00,1.23163,1.23163,1.23134,1.23145,77000001.0
2005-02-18 23:19:00,1.2315,1.2315,1.2315,1.2315,3500000.0
2005-02-18 23:20:00,1.23145,1.23145,1.23145,1.23145,800000.0
2005-02-18 23:21:00,1.23176,1.23179,1.23176,1.23179,35100000.0
2005-02-18 23:22:00,1.23148,1.2315,1.2313,1.23147,125899999.0
2005-02-18 23:23:00,1.23143,1.23143,1.23122,1.23122,26099999.0
2005-02-18 23:24:00,1.2314,1.2314,1.23127,1.23135,64300000.0
2005-02-18 23:25:00,1.23148,1.23148,1.23135,1.23135,227300005.0
2005-02-18 23:26:00,1.23133,1.2314,1.23108,1.23108,103100000.0
2005-02-18 23:27:00,1.23121,1.23129,1.23086,1.23129,142900000.0
2005-02-18 23:28:00,1.23106,1.23111,1.231,1.231,129600001.0
2005-02-18 23:29:00,1.23102,1.23121,1.23102,1.23112,62199999.0
2005-02-18 23:30:00,1.23105,1.23116,1.23105,1.23115,67999999.0
2005-02-18 23:31:00,1.23113,1.23113,1.23107,1.23107,5600000.0
2005-02-18 23:32:00,1.23105,1.23109,1.23098,1.23109,136500002.0
2005-02-18 23:33:00,1.23107,1.23115,1.23107,1.23115,82300000.0
2005-02-18 23:34:00,1.23108,1.2312,1.23099,1.2312,69200000.0
2005-02-18 23:35:00,1.23135,1.23145,1.23123,1.23145,123400000.0
2005-02-18 23:36:00,1.23121,1.23121,1.23104,1.23104,5200000.0
2005-02-18 23:37:00,1.2314,1.23144,1.23076,1.23076,114400002.0
2005-02-18 23:38:00,1.23073,1.23124,1.23073,1.23118,104100002.0
2005-02-18 23:39:00,1.23108,1.23108,1.2307,1.23084,48799999.0
2005-02-18 23:40:00,1.23083,1.23116,1.2307,1.23116,136399999.0
2005-02-18 23:41:00,1.23121,1.23121,1.23062,1.23062,124600001.0
2005-02-18 23:42:00,1.23059,1.23136,1.23059,1.23131,101999999.0
2005-02-18 23:43:00,1.23138,1.23138,1.23131,1.23131,36800000.0
2005-02-18 23:44:00,1.23124,1.23124,1.23083,1.23121,231000000.0
2005-02-18 23:45:00,1.23131,1.23131,1.23121,1.2313,86500000.0
2005-02-18 23:46:00,1.23125,1.23125,1.23125,1.23125,14300000.0
2005-02-18 23:47:00,1.23112,1.23123,1.23064,1.23064,48200000.0
2005-02-18 23:48:00,1.23085,1.2311,1.23067,1.23067,55000001.0
2005-02-18 23:49:00,1.2309,1.23154,1.2309,1.23146,117800000.0
2005-02-18 23:50:00,1.2315,1.2315,1.23129,1.23138,94700001.0
2005-02-18 23:51:00,1.23166,1.23166,1.23153,1.23153,94000001.0
2005-02-18 23:52:00,1.23178,1.23178,1.23131,1.23135,204599998.0
2005-02-18 23:53:00,1.23145,1.23158,1.23092,1.23092,114300001.0
2005-02-18 23:54:00,1.23129,1.23137,1.2311,1.2311,94500000.0
2005-02-18 23:55:00,1.2311,1.23114,1.23087,1.23107,76600000.0
2005-02-18 23:56:00,1.23089,1.23114,1.23078,1.23114,44100000.0
2005-02-18 23:57:00,1.23071,1.23121,1.23071,1.23121,127600000.0
2005-02-18 23:58:00,1.23126,1.23139,1.23125,1.23135,71799998.0
2005-02-18 23:59:00,1.23118,1.23119,1.23096,1.23119,60899999.0
2005-02-21 00:02:00,1.2315,1.2315,1.2315,1.2315,160100001.0
2005-02-21 00:03:00,1.2315,1.2315,1.2311,1.2311,160100001.0
2005-02-21 00:05:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 00:11:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 00:12:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 00:13:00,1.2313,1.2313,1.2313,1.2313,160100001.0
2005-02-21 00:14:00,1.2313,1.2313,1.2313,1.2313,160100001.0
2005-02-21 00:16:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 00:25:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 00:34:00,1.231,1.231,1.231,1.231,160100001.0
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 01:09:00,1.231,1.231,1.2308,1.2308,160100001.0
2005-02-21 01:12:00,1.2309,1.2309,1.2309,1.2309,160100001.0
2005-02-21 01:13:00,1.2308,1.2308,1.2308,1.2308,160100001.0
2005-02-21 01:14:00,1.2309,1.2309,1.2309,1.2309,160100001.0
2005-02-21 01:15:00,1.2308,1.2309,1.2308,1.2309,160100001.0
2005-02-21 01:17:00,1.2308,1.2308,1.2308,1.2308,160100001.0
2005-02-21 01:24:00,1.2304,1.2304,1.2304,1.2304,160100001.0
2005-02-21 01:26:00,1.2298,1.2302,1.2298,1.2302,160100001.0
2005-02-21 01:27:00,1.2306,1.2306,1.2306,1.2306,160100001.0
2005-02-21 01:28:00,1.2309,1.231,1.2302,1.2304,160100001.0
2005-02-21 01:32:00,1.231,1.231,1.2306,1.2307,160100001.0
2005-02-21 01:36:00,1.2306,1.2306,1.2306,1.2306,160100001.0
2005-02-21 01:37:00,1.2304,1.2307,1.2304,1.2307,160100001.0
2005-02-21 01:40:00,1.2306,1.2307,1.2306,1.2307,160100001.0
2005-02-21 01:43:00,1.2309,1.2309,1.2309,1.2309,160100001.0
2005-02-21 01:46:00,1.231,1.231,1.231,1.231,160100001.0
2005-02-21 01:49:00,1.2306,1.2306,1.2306,1.2306,160100001.0
2005-02-21 01:50:00,1.231,1.231,1.231,1.231,160100001.0
2005-02-21 01:52:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 01:54:00,1.2313,1.2313,1.2313,1.2313,160100001.0
2005-02-21 01:55:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 01:58:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 01:59:00,1.231,1.231,1.231,1.231,160100001.0
2005-02-21 02:00:00,1.23124,1.23136,1.23124,1.23124,160100001.0
2005-02-21 02:01:00,1.23083,1.23083,1.23083,1.23083,16700001.0
2005-02-21 02:02:00,1.23073,1.23073,1.23067,1.23067,53600001.0
2005-02-21 02:03:00,1.23052,1.23068,1.23052,1.23065,154600001.0
2005-02-21 02:04:00,1.23078,1.23078,1.23069,1.23069,62000001.0
2005-02-21 02:05:00,1.23145,1.23145,1.23133,1.2314,160199998.0
2005-02-21 02:06:00,1.2306,1.23073,1.2306,1.23073,114200002.0
2005-02-21 02:07:00,1.23148,1.23148,1.23137,1.23138,42700002.0
2005-02-21 02:08:00,1.2307,1.2307,1.23065,1.23065,83800001.0
2005-02-21 02:09:00,1.23066,1.23066,1.23059,1.23059,49600000.0
2005-02-21 02:10:00,1.23058,1.23068,1.23058,1.23067,40300000.0
2005-02-21 02:11:00,1.2307,1.2307,1.23065,1.2307,93999999.0
2005-02-21 02:12:00,1.23067,1.23067,1.23066,1.23066,22400000.0
2005-02-21 02:13:00,1.23065,1.2307,1.2306,1.2306,55700000.0
2005-02-21 02:14:00,1.23068,1.23073,1.23064,1.23065,17100000.0
2005-02-21 02:15:00,1.23072,1.23079,1.23072,1.23079,27200000.0
2005-02-21 02:16:00,1.23073,1.23077,1.23073,1.23077,34000000.0
2005-02-21 02:17:00,1.23078,1.23078,1.23069,1.23069,30300000.0
2005-02-21 02:18:00,1.23064,1.23064,1.23061,1.23061,30499999.0
2005-02-21 02:19:00,1.23105,1.23127,1.23105,1.23113,155200001.0
2005-02-21 02:20:00,1.23065,1.23078,1.23065,1.23075,130299999.0
2005-02-21 02:21:00,1.23074,1.23091,1.23074,1.23091,12000000.0
2005-02-21 02:22:00,1.2307,1.23075,1.23065,1.23075,87100002.0
2005-02-21 02:23:00,1.23108,1.23115,1.231,1.23115,54600002.0
2005-02-21 02:24:00,1.23063,1.23063,1.23043,1.23043,41500000.0
2005-02-21 02:25:00,1.23037,1.2304,1.22952,1.22952,86499997.0
2005-02-21 02:26:00,1.22957,1.23015,1.22957,1.23015,67800000.0
2005-02-21 02:27:00,1.23017,1.23022,1.23012,1.23012,139500000.0
2005-02-21 02:28:00,1.23048,1.23054,1.23029,1.23029,53100001.0
2005-02-21 02:29:00,1.23015,1.23037,1.23015,1.23037,102500001.0
2005-02-21 02:30:00,1.23042,1.23042,1.2304,1.2304,197599999.0
2005-02-21 02:31:00,1.2306,1.23088,1.23049,1.23072,110299999.0
2005-02-21 02:32:00,1.23065,1.23065,1.2304,1.2304,47900001.0
2005-02-21 02:33:00,1.23042,1.23063,1.23042,1.23063,19500000.0
2005-02-21 02:34:00,1.23068,1.2307,1.23065,1.2307,143799996.0
2005-02-21 02:35:00,1.23083,1.23119,1.23083,1.23102,149999994.0
2005-02-21 02:36:00,1.2306,1.2306,1.2304,1.2304,22400000.0
2005-02-21 02:37:00,1.23028,1.23047,1.23028,1.23028,123799999.0
2005-02-21 02:38:00,1.2305,1.23082,1.23043,1.23082,81600001.0
2005-02-21 02:39:00,1.23035,1.2306,1.23035,1.2306,86700001.0
2005-02-21 02:40:00,1.23042,1.23042,1.23036,1.23036,55100000.0
2005-02-21 02:41:00,1.23041,1.23044,1.23041,1.23044,4800000.0
2005-02-21 02:42:00,1.2306,1.23065,1.2306,1.23065,65500000.0
2005-02-21 02:43:00,1.23063,1.23063,1.2305,1.2305,142199999.0
2005-02-21 02:44:00,1.23047,1.23056,1.23037,1.23037,51399999.0
2005-02-21 02:45:00,1.23092,1.23102,1.23086,1.23086,89700001.0
2005-02-21 02:46:00,1.23036,1.23059,1.23036,1.23055,16800000.0
2005-02-21 02:47:00,1.23056,1.23057,1.23056,1.23057,30400000.0
2005-02-21 02:48:00,1.23097,1.23113,1.23097,1.23102,55399999.0
2005-02-21 02:49:00,1.23068,1.23068,1.23057,1.23057,16800000.0
2005-02-21 02:50:00,1.23065,1.23065,1.23054,1.23054,89900001.0
2005-02-21 02:51:00,1.23062,1.23068,1.23057,1.23057,14400000.0
2005-02-21 02:52:00,1.23065,1.23076,1.23059,1.23059,58100000.0
2005-02-21 02:53:00,1.2308,1.23115,1.2308,1.23115,48500000.0
2005-02-21 02:54:00,1.23084,1.23103,1.2307,1.2307,89800001.0
2005-02-21 02:55:00,1.23115,1.23125,1.23095,1.23096,122900002.0
2005-02-21 02:56:00,1.23079,1.23079,1.23076,1.23076,57100001.0
2005-02-21 02:57:00,1.2308,1.2308,1.23075,1.23075,21699999.0
2005-02-21 02:58:00,1.23089,1.23089,1.23076,1.23076,37600000.0
2005-02-21 02:59:00,1.23081,1.23099,1.23076,1.23076,14100000.0
2005-02-21 03:00:00,1.2311,1.23116,1.23086,1.23087,137100002.0
2005-02-21 03:01:00,1.23101,1.23109,1.23101,1.23109,52000000.0
2005-02-21 03:02:00,1.23121,1.23122,1.23106,1.23117,164700001.0
2005-02-21 03:03:00,1.23128,1.23142,1.2311,1.23142,37100000.0
2005-02-21 03:04:00,1.23117,1.23122,1.23105,1.23105,125099997.0
2005-02-21 03:05:00,1.23104,1.2312,1.23104,1.23113,82300000.0
2005-02-21 03:06:00,1.23117,1.23137,1.23109,1.23109,83800000.0
2005-02-21 03:07:00,1.23136,1.23136,1.23132,1.23132,49600000.0
2005-02-21 03:08:00,1.23138,1.23138,1.23128,1.23128,119299999.0
2005-02-21 03:09:00,1.23134,1.23144,1.23134,1.23134,103300002.0
2005-02-21 03:10:00,1.23164,1.23171,1.23159,1.23168,55899999.0
2005-02-21 03:11:00,1.23142,1.23142,1.23138,1.23138,5600000.0
2005-02-21 03:12:00,1.2315,1.23155,1.2315,1.23152,23100000.0
2005-02-21 03:13:00,1.23197,1.23197,1.23182,1.23185,36100000.0
2005-02-21 03:14:00,1.2315,1.23155,1.23145,1.23145,94099999.0
2005-02-21 03:15:00,1.23135,1.23135,1.23112,1.2312,50099999.0
2005-02-21 03:16:00,1.23137,1.23156,1.23119,1.23155,31500000.0
2005-02-21 03:17:00,1.23128,1.23143,1.23128,1.23135,63200000.0
2005-02-21 03:18:00,1.23145,1.23145,1.23132,1.23143,51000000.0
2005-02-21 03:19:00,1.23135,1.2314,1.23135,1.2314,60900001.0
2005-02-21 03:20:00,1.23137,1.23137,1.23128,1.23128,14400000.0
2005-02-21 03:21:00,1.23126,1.23141,1.23126,1.23141,124800004.0
2005-02-21 03:22:00,1.23161,1.23178,1.23153,1.23162,113400000.0
2005-02-21 03:23:00,1.23133,1.23148,1.23133,1.2314,103400000.0
2005-02-21 03:24:00,1.23137,1.2314,1.23137,1.2314,54399998.0
2005-02-21 03:25:00,1.2314,1.23145,1.23135,1.23143,90299998.0
2005-02-21 03:26:00,1.23143,1.23145,1.23135,1.2314,74100000.0
2005-02-21 03:27:00,1.23127,1.23157,1.23096,1.23096,76899999.0
2005-02-21 03:28:00,1.2314,1.2314,1.2314,1.2314,25700000.0
2005-02-21 03:29:00,1.2315,1.2316,1.23129,1.23138,137399999.0
2005-02-21 03:30:00,1.2314,1.23148,1.23135,1.23135,139700002.0
2005-02-21 03:31:00,1.23135,1.2314,1.2313,1.2314,16000000.0
2005-02-21 03:32:00,1.2314,1.2314,1.2314,1.2314,22300000.0
2005-02-21 03:33:00,1.2313,1.23142,1.2313,1.23142,87799998.0
2005-02-21 03:34:00,1.23145,1.23148,1.23145,1.23148,25700000.0
2005-02-21 03:35:00,1.23135,1.2314,1.23135,1.2314,25500000.0
2005-02-21 03:36:00,1.23156,1.2318,1.23156,1.2318,66499999.0
2005-02-21 03:37:00,1.2314,1.2314,1.2314,1.2314,800000.0
2005-02-21 03:38:00,1.23135,1.23145,1.23135,1.23145,27600000.0
2005-02-21 03:39:00,1.23162,1.23168,1.23116,1.23117,87000001.0
2005-02-21 03:40:00,1.23135,1.23145,1.23135,1.2314,50099998.0
2005-02-21 03:41:00,1.2314,1.23145,1.23135,1.23145,106100001.0
2005-02-21 03:42:00,1.23172,1.23179,1.23164,1.23164,121999997.0
2005-02-21 03:43:00,1.23145,1.23145,1.23133,1.23133,91900000.0
2005-02-21 03:44:00,1.23186,1.23186,1.23176,1.23176,19300000.0
2005-02-21 03:45:00,1.23137,1.23145,1.23135,1.23135,77299999.0
2005-02-21 03:46:00,1.23177,1.23177,1.23164,1.23172,54499999.0
2005-02-21 03:47:00,1.23151,1.2319,1.23144,1.23144,157499999.0
2005-02-21 03:48:00,1.232,1.232,1.23132,1.23132,134300000.0
2005-02-21 03:49:00,1.2319,1.23193,1.23185,1.23185,62600000.0
2005-02-21 03:50:00,1.23181,1.23183,1.23173,1.23174,52900001.0
2005-02-21 03:51:00,1.23203,1.23203,1.23195,1.23195,33499999.0
2005-02-21 03:52:00,1.23197,1.23225,1.23197,1.23208,124599998.0
2005-02-21 03:53:00,1.2321,1.2324,1.2321,1.2324,139400001.0
2005-02-21 03:54:00,1.2324,1.2324,1.23235,1.2324,65300000.0
2005-02-21 03:55:00,1.23279,1.2328,1.23271,1.23273,132800000.0
2005-02-21 03:56:00,1.23233,1.23237,1.23222,1.23222,49399999.0
2005-02-21 03:57:00,1.23225,1.23235,1.23225,1.23232,93900000.0
2005-02-21 03:58:00,1.23231,1.23234,1.23219,1.23219,83999999.0
2005-02-21 03:59:00,1.23218,1.23239,1.23218,1.23239,42300001.0
2005-02-21 04:00:00,1.23233,1.23233,1.23232,1.23232,74800004.0
2005-02-21 04:01:00,1.23245,1.23245,1.23232,1.23232,39400000.0
2005-02-21 04:02:00,1.23245,1.23245,1.23245,1.23245,18400000.0
2005-02-21 04:03:00,1.23235,1.23235,1.23235,1.23235,14300000.0
2005-02-21 04:04:00,1.2323,1.2323,1.2321,1.2321,35799998.0
2005-02-21 04:05:00,1.23223,1.23248,1.23223,1.23248,81399999.0
2005-02-21 04:06:00,1.23207,1.23207,1.23192,1.23195,33200000.0
2005-02-21 04:07:00,1.23192,1.23192,1.23148,1.23169,100600000.0
2005-02-21 04:08:00,1.23189,1.23209,1.23189,1.23195,128499998.0
2005-02-21 04:09:00,1.23214,1.23214,1.23184,1.23184,63700000.0
2005-02-21 04:10:00,1.23188,1.23196,1.2318,1.2319,178300003.0
2005-02-21 04:11:00,1.23178,1.23178,1.23177,1.23177,1600000.0
2005-02-21 04:12:00,1.23173,1.23186,1.23138,1.23138,90600001.0
2005-02-21 04:13:00,1.2314,1.23146,1.2314,1.23146,29800000.0
2005-02-21 04:14:00,1.2315,1.23155,1.23145,1.23145,111900002.0
2005-02-21 04:15:00,1.23145,1.23145,1.23145,1.23145,48200001.0
2005-02-21 04:16:00,1.23194,1.23197,1.23163,1.23197,91399997.0
2005-02-21 04:17:00,1.23136,1.23136,1.23132,1.23133,8000000.0
2005-02-21 04:18:00,1.23195,1.23206,1.23189,1.23191,80200000.0
2005-02-21 04:19:00,1.23142,1.23147,1.23113,1.23113,44800001.0
2005-02-21 04:20:00,1.2314,1.23146,1.2314,1.23142,90100002.0
2005-02-21 04:21:00,1.23135,1.23146,1.23134,1.23139,109700000.0
2005-02-21 04:22:00,1.23135,1.23149,1.23126,1.23134,176900004.0
2005-02-21 04:23:00,1.23167,1.23167,1.23147,1.23147,112000001.0
2005-02-21 04:24:00,1.23135,1.23145,1.23135,1.23135,62900000.0
2005-02-21 04:25:00,1.23133,1.23133,1.23127,1.23127,4000000.0
2005-02-21 04:26:00,1.23154,1.23166,1.23154,1.23166,81200000.0
2005-02-21 04:27:00,1.23128,1.2314,1.23128,1.2314,8800000.0
2005-02-21 04:28:00,1.2313,1.2313,1.23108,1.23115,94500000.0
2005-02-21 04:29:00,1.23109,1.2311,1.23093,1.23095,72300000.0
2005-02-21 04:30:00,1.23111,1.23111,1.23097,1.23097,48800000.0
2005-02-21 04:31:00,1.23107,1.23109,1.23101,1.23109,37900000.0
2005-02-21 04:32:00,1.23101,1.23105,1.23087,1.23087,70400002.0
2005-02-21 04:33:00,1.23091,1.23126,1.23086,1.23086,81600000.0
2005-02-21 04:34:00,1.23135,1.23135,1.23122,1.23128,98699999.0
2005-02-21 04:35:00,1.23134,1.23141,1.23132,1.23132,84200000.0
2005-02-21 04:36:00,1.23137,1.23141,1.23136,1.23138,114100001.0
2005-02-21 04:37:00,1.23131,1.23139,1.23131,1.23139,85500001.0
2005-02-21 04:38:00,1.2314,1.23144,1.23133,1.23137,98700001.0
2005-02-21 04:39:00,1.23138,1.2314,1.23138,1.2314,64700001.0
2005-02-21 04:40:00,1.23136,1.23136,1.23118,1.23118,63899999.0
2005-02-21 04:41:00,1.23157,1.23187,1.23157,1.23166,38900001.0
2005-02-21 04:42:00,1.2313,1.2315,1.2313,1.23144,54400000.0
2005-02-21 04:43:00,1.23142,1.23155,1.23132,1.23132,74000000.0
2005-02-21 04:44:00,1.23166,1.23172,1.23162,1.23166,48600000.0
2005-02-21 04:45:00,1.23127,1.23131,1.23127,1.23131,48000002.0
2005-02-21 04:46:00,1.2314,1.23142,1.23135,1.2314,106300001.0
2005-02-21 04:47:00,1.23177,1.23187,1.23166,1.23175,89000002.0
2005-02-21 04:48:00,1.2314,1.2314,1.23135,1.23135,42400000.0
2005-02-21 04:49:00,1.23138,1.23138,1.23125,1.23125,152800000.0
2005-02-21 04:50:00,1.23135,1.23139,1.23132,1.23132,133400001.0
2005-02-21 04:51:00,1.23143,1.23143,1.23128,1.2313,130900001.0
2005-02-21 04:52:00,1.23132,1.23135,1.23126,1.23129,43800001.0
2005-02-21 04:53:00,1.23126,1.23137,1.23126,1.23137,61399999.0
2005-02-21 04:54:00,1.23178,1.23179,1.2317,1.23172,90100001.0
2005-02-21 04:55:00,1.23135,1.23145,1.23135,1.23142,87199999.0
2005-02-21 04:56:00,1.2314,1.23173,1.2314,1.23173,84300001.0
2005-02-21 04:57:00,1.23145,1.23145,1.23135,1.2314,54000001.0
2005-02-21 04:58:00,1.23142,1.23153,1.23135,1.23135,140199996.0
2005-02-21 04:59:00,1.23174,1.23191,1.23163,1.23191,96400001.0
2005-02-21 05:00:00,1.23141,1.23141,1.23139,1.23139,25500001.0
2005-02-21 05:01:00,1.2316,1.2316,1.23155,1.2316,57099999.0
2005-02-21 05:02:00,1.2316,1.23168,1.23152,1.2316,63000002.0
2005-02-21 05:03:00,1.23174,1.23183,1.23162,1.23175,204400000.0
2005-02-21 05:04:00,1.23165,1.23174,1.23163,1.23163,100200001.0
2005-02-21 05:05:00,1.232,1.232,1.232,1.232,5600000.0
2005-02-21 05:06:00,1.23156,1.23162,1.23153,1.23153,20200000.0
2005-02-21 05:07:00,1.2316,1.2316,1.23145,1.23145,84400000.0
2005-02-21 05:08:00,1.23144,1.23146,1.23144,1.23146,21600000.0
2005-02-21 05:09:00,1.23158,1.23176,1.23148,1.23148,157999998.0
2005-02-21 05:10:00,1.23145,1.2315,1.23142,1.23148,93700003.0
2005-02-21 05:11:00,1.23151,1.23156,1.23151,1.23156,30499999.0
2005-02-21 05:12:00,1.23152,1.23155,1.2315,1.2315,79899999.0
2005-02-21 05:13:00,1.23141,1.23147,1.23132,1.23132,112499998.0
2005-02-21 05:14:00,1.23135,1.23137,1.23131,1.23137,48600000.0
2005-02-21 05:15:00,1.23135,1.2314,1.23133,1.23133,91900002.0
2005-02-21 05:16:00,1.23145,1.23148,1.23135,1.23135,53600001.0
2005-02-21 05:17:00,1.2314,1.23142,1.23135,1.23135,25000000.0
2005-02-21 05:18:00,1.2313,1.2313,1.2306,1.2306,99100003.0
2005-02-21 05:19:00,1.2314,1.2314,1.23132,1.23132,19200000.0
2005-02-21 05:20:00,1.23148,1.23148,1.23135,1.2314,38300000.0
2005-02-21 05:21:00,1.2312,1.23146,1.2312,1.23133,100200001.0
2005-02-21 05:22:00,1.2314,1.2314,1.23135,1.2314,51800000.0
2005-02-21 05:23:00,1.23161,1.23161,1.23105,1.23105,92900000.0
2005-02-21 05:24:00,1.23145,1.23145,1.23145,1.23145,17500000.0
2005-02-21 05:25:00,1.2314,1.2314,1.2314,1.2314,2000000.0
2005-02-21 05:26:00,1.23152,1.23168,1.23134,1.23166,49100001.0
2005-02-21 05:27:00,1.23135,1.2314,1.23135,1.2314,60300002.0
2005-02-21 05:28:00,1.23155,1.23158,1.23117,1.23136,110699999.0
2005-02-21 05:29:00,1.2314,1.2314,1.23135,1.23137,82700000.0
2005-02-21 05:30:00,1.23132,1.2314,1.23132,1.23135,48899999.0
2005-02-21 05:31:00,1.23161,1.23164,1.23139,1.23164,97599999.0
2005-02-21 05:32:00,1.23145,1.23145,1.23145,1.23145,31900000.0
2005-02-21 05:33:00,1.23165,1.23172,1.23141,1.23171,160100003.0
2005-02-21 05:34:00,1.23132,1.23134,1.23124,1.23124,99399998.0
2005-02-21 05:35:00,1.2316,1.2316,1.23144,1.23148,116300001.0
2005-02-21 05:36:00,1.23132,1.23143,1.23132,1.23143,116100000.0
2005-02-21 05:37:00,1.23165,1.2317,1.23165,1.2317,24100000.0
2005-02-21 05:38:00,1.2314,1.23145,1.2313,1.2313,33700000.0
2005-02-21 05:39:00,1.2314,1.23145,1.23135,1.23145,196499999.0
2005-02-21 05:40:00,1.23148,1.23162,1.23146,1.23162,71200000.0
2005-02-21 05:41:00,1.23175,1.2318,1.23156,1.23156,93500000.0
2005-02-21 05:42:00,1.2315,1.23165,1.2315,1.23156,125699999.0
2005-02-21 05:43:00,1.23168,1.2318,1.23158,1.2318,214700000.0
2005-02-21 05:44:00,1.23166,1.23166,1.23136,1.23136,77500000.0
2005-02-21 05:45:00,1.23132,1.23144,1.23132,1.23135,82000000.0
2005-02-21 05:46:00,1.23142,1.23153,1.23142,1.23153,64200002.0
2005-02-21 05:47:00,1.2315,1.23152,1.23142,1.2315,99600000.0
2005-02-21 05:48:00,1.23157,1.23157,1.23148,1.23148,69400000.0
2005-02-21 05:49:00,1.23163,1.23163,1.2315,1.2315,81400002.0
2005-02-21 05:50:00,1.23139,1.2315,1.23137,1.23142,114999997.0
2005-02-21 05:51:00,1.23145,1.23179,1.23145,1.23179,70400002.0
2005-02-21 05:52:00,1.23148,1.23152,1.23143,1.23143,217400002.0
2005-02-21 05:53:00,1.23148,1.23155,1.2314,1.23155,135300001.0
2005-02-21 05:54:00,1.23155,1.23171,1.23144,1.23144,112900001.0
2005-02-21 05:55:00,1.2319,1.23197,1.23169,1.23197,67800000.0
2005-02-21 05:56:00,1.23145,1.23163,1.23145,1.23163,79799999.0
2005-02-21 05:57:00,1.23165,1.2317,1.23165,1.2317,91999998.0
2005-02-21 05:58:00,1.2317,1.23173,1.23156,1.23156,87200000.0
2005-02-21 05:59:00,1.23153,1.23153,1.23147,1.23147,11900000.0
2005-02-21 06:00:00,1.2314,1.23145,1.2314,1.23145,22300001.0
2005-02-21 06:01:00,1.23132,1.23178,1.23132,1.23178,33099999.0
2005-02-21 06:02:00,1.23145,1.23155,1.2314,1.23145,51300001.0
2005-02-21 06:03:00,1.23145,1.23152,1.23145,1.2315,114600001.0
2005-02-21 06:04:00,1.23145,1.23145,1.23136,1.23136,60499999.0
2005-02-21 06:05:00,1.23147,1.23182,1.23147,1.2317,112900000.0
2005-02-21 06:06:00,1.23142,1.23147,1.23141,1.23143,58099999.0
2005-02-21 06:07:00,1.23197,1.23197,1.23184,1.23187,116999999.0
2005-02-21 06:08:00,1.2315,1.23155,1.23148,1.23152,52100000.0
2005-02-21 06:09:00,1.2315,1.2315,1.23145,1.23145,67399999.0
2005-02-21 06:10:00,1.23155,1.23155,1.23133,1.23143,157400004.0
2005-02-21 06:11:00,1.23141,1.23174,1.23141,1.23174,71199999.0
2005-02-21 06:12:00,1.23175,1.2318,1.2317,1.2317,42600001.0
2005-02-21 06:13:00,1.23185,1.23213,1.23185,1.23207,127299998.0
2005-02-21 06:14:00,1.2318,1.2318,1.23175,1.2318,94800000.0
2005-02-21 06:15:00,1.2318,1.23185,1.23172,1.23185,129500002.0
2005-02-21 06:16:00,1.2318,1.23185,1.23175,1.23183,118200000.0
2005-02-21 06:17:00,1.23174,1.23174,1.23142,1.23144,62300000.0
2005-02-21 06:18:00,1.23185,1.23186,1.23163,1.23186,220100004.0
2005-02-21 06:19:00,1.23155,1.23155,1.23147,1.2315,46000001.0
2005-02-21 06:20:00,1.23147,1.2315,1.23147,1.2315,43300000.0
2005-02-21 06:21:00,1.23144,1.23148,1.23138,1.23143,75700001.0
2005-02-21 06:22:00,1.23145,1.23151,1.23143,1.23151,91200000.0
2005-02-21 06:23:00,1.23145,1.23147,1.2314,1.23143,67299999.0
2005-02-21 06:24:00,1.23142,1.23151,1.23139,1.23142,96400001.0
2005-02-21 06:25:00,1.2317,1.23209,1.23159,1.23205,157500000.0
2005-02-21 06:26:00,1.2314,1.23153,1.23138,1.23143,49799999.0
2005-02-21 06:27:00,1.23148,1.23148,1.23141,1.23141,112100000.0
2005-02-21 06:28:00,1.2316,1.23178,1.2316,1.23175,67400002.0
2005-02-21 06:29:00,1.23137,1.23148,1.23136,1.23148,116300001.0
2005-02-21 06:30:00,1.23152,1.23152,1.23152,1.23152,800000.0
2005-02-21 06:31:00,1.23132,1.23185,1.23132,1.23175,145400004.0
2005-02-21 06:32:00,1.2315,1.2315,1.2315,1.2315,10400000.0
2005-02-21 06:33:00,1.23147,1.23147,1.2313,1.2313,92799999.0
2005-02-21 06:34:00,1.23146,1.23146,1.23142,1.23142,96900004.0
2005-02-21 06:35:00,1.23186,1.23205,1.2318,1.23202,79900002.0
2005-02-21 06:36:00,1.23148,1.23148,1.23138,1.23148,60599998.0
2005-02-21 06:37:00,1.23218,1.23218,1.23211,1.23213,113300001.0
2005-02-21 06:38:00,1.23158,1.23158,1.2315,1.2315,71500002.0
2005-02-21 06:39:00,1.23148,1.2315,1.23145,1.2315,91599999.0
2005-02-21 06:40:00,1.23153,1.23153,1.23139,1.23144,152300003.0
2005-02-21 06:41:00,1.23152,1.23152,1.23109,1.23135,126799998.0
2005-02-21 06:42:00,1.2314,1.2315,1.23137,1.23148,121300001.0
2005-02-21 06:43:00,1.23145,1.2315,1.23145,1.2315,112499999.0
2005-02-21 06:44:00,1.23164,1.23167,1.23128,1.23167,111999998.0
2005-02-21 06:45:00,1.2315,1.23155,1.23145,1.23145,33600001.0
2005-02-21 06:46:00,1.2315,1.2315,1.2313,1.2313,45700000.0
2005-02-21 06:47:00,1.23124,1.23137,1.23124,1.23137,153199999.0
2005-02-21 06:48:00,1.23163,1.23167,1.23148,1.23167,75500001.0
2005-02-21 06:49:00,1.23135,1.23135,1.23135,1.23135,800000.0
2005-02-21 06:50:00,1.2314,1.23142,1.23135,1.2314,79600001.0
2005-02-21 06:51:00,1.23138,1.2314,1.2311,1.2314,106199999.0
2005-02-21 06:52:00,1.23174,1.23174,1.23147,1.23171,98899999.0
2005-02-21 06:53:00,1.23138,1.23138,1.23138,1.23138,31600000.0
2005-02-21 06:54:00,1.2314,1.2314,1.2314,1.2314,72000000.0
2005-02-21 06:55:00,1.23169,1.23173,1.23147,1.23155,76199999.0
2005-02-21 06:56:00,1.2314,1.23145,1.2314,1.2314,124700004.0
2005-02-21 06:57:00,1.23151,1.23154,1.23151,1.23154,41399998.0
2005-02-21 06:58:00,1.2314,1.2314,1.2314,1.2314,23100000.0
2005-02-21 06:59:00,1.23162,1.23181,1.23162,1.23169,166190000.0
2005-02-21 07:00:00,1.23127,1.23127,1.23029,1.23029,105600000.0
2005-02-21 07:01:00,1.2315,1.2315,1.23124,1.23139,133299998.0
2005-02-21 07:02:00,1.2314,1.2314,1.23133,1.23133,22100000.0
2005-02-21 07:03:00,1.23145,1.23145,1.23135,1.2314,71699999.0
2005-02-21 07:04:00,1.23135,1.23139,1.23128,1.23133,51100000.0
2005-02-21 07:05:00,1.23126,1.23137,1.23126,1.23137,9600000.0
2005-02-21 07:06:00,1.23145,1.23145,1.23135,1.2314,51200000.0
2005-02-21 07:07:00,1.2317,1.23172,1.23165,1.23165,50299999.0
2005-02-21 07:08:00,1.23135,1.23135,1.23135,1.23135,25500000.0
2005-02-21 07:09:00,1.23167,1.23178,1.23152,1.2316,113300000.0
2005-02-21 07:10:00,1.2314,1.23143,1.2314,1.23143,5200000.0
2005-02-21 07:11:00,1.2316,1.23171,1.23131,1.23131,101300002.0
2005-02-21 07:12:00,1.23135,1.23145,1.23135,1.23138,71700001.0
2005-02-21 07:13:00,1.23142,1.23145,1.23133,1.23133,67500000.0
2005-02-21 07:14:00,1.23135,1.23154,1.23113,1.23154,140600001.0
2005-02-21 07:15:00,1.23128,1.23145,1.23128,1.23145,53099999.0
2005-02-21 07:16:00,1.23149,1.23157,1.23136,1.23136,217700003.0
2005-02-21 07:17:00,1.23144,1.23163,1.23144,1.23145,47900000.0
2005-02-21 07:18:00,1.23162,1.23179,1.23162,1.23169,78100000.0
2005-02-21 07:19:00,1.23142,1.23161,1.23142,1.23153,44600001.0
2005-02-21 07:20:00,1.23153,1.2317,1.23153,1.23163,53999999.0
2005-02-21 07:21:00,1.23174,1.23174,1.23154,1.23154,116700001.0
2005-02-21 07:22:00,1.2315,1.23165,1.2315,1.23162,74100000.0
2005-02-21 07:23:00,1.23161,1.23167,1.23161,1.23167,53499999.0
2005-02-21 07:24:00,1.23165,1.23165,1.23152,1.23152,1600000.0
2005-02-21 07:25:00,1.23174,1.23174,1.23116,1.23116,81600000.0
2005-02-21 07:26:00,1.23155,1.23163,1.23154,1.23154,96799999.0
2005-02-21 07:27:00,1.2317,1.2317,1.23168,1.23168,52500002.0
2005-02-21 07:28:00,1.23158,1.23158,1.23136,1.23136,90299998.0
2005-02-21 07:29:00,1.23126,1.23136,1.23126,1.23136,2900000.0
2005-02-21 07:30:00,1.23141,1.23158,1.23131,1.23155,75500000.0
2005-02-21 07:31:00,1.23156,1.23156,1.2314,1.23142,140999996.0
2005-02-21 07:32:00,1.23144,1.23167,1.23144,1.23158,92599999.0
2005-02-21 07:33:00,1.23162,1.23168,1.23159,1.23168,69500001.0
2005-02-21 07:34:00,1.23165,1.23168,1.23162,1.23162,162299998.0
2005-02-21 07:35:00,1.23194,1.232,1.23188,1.232,47900000.0
2005-02-21 07:36:00,1.23163,1.23163,1.23155,1.23158,66100000.0
2005-02-21 07:37:00,1.2316,1.2316,1.2316,1.2316,800000.0
2005-02-21 07:38:00,1.23197,1.23197,1.23167,1.23187,89899999.0
2005-02-21 07:39:00,1.23158,1.23167,1.23152,1.23152,144400002.0
2005-02-21 07:40:00,1.2319,1.23196,1.23185,1.23192,95600000.0
2005-02-21 07:41:00,1.23152,1.23158,1.23152,1.23158,19099999.0
2005-02-21 07:42:00,1.23167,1.23175,1.23165,1.23175,75599999.0
2005-02-21 07:43:00,1.23175,1.23175,1.23165,1.23165,30400000.0
2005-02-21 07:44:00,1.2317,1.23175,1.2316,1.23175,160900000.0
2005-02-21 07:45:00,1.23163,1.23176,1.23163,1.23167,141200001.0
2005-02-21 07:46:00,1.2316,1.23167,1.2316,1.23163,73200000.0
2005-02-21 07:47:00,1.23155,1.2316,1.23155,1.2316,30500001.0
2005-02-21 07:48:00,1.2317,1.23175,1.2317,1.2317,146500002.0
2005-02-21 07:49:00,1.23169,1.23173,1.23159,1.23163,55999999.0
2005-02-21 07:50:00,1.23168,1.23172,1.23168,1.23172,2800000.0
2005-02-21 07:51:00,1.2321,1.2321,1.23161,1.23193,138599997.0
2005-02-21 07:52:00,1.2317,1.2317,1.23165,1.23165,20900000.0
2005-02-21 07:53:00,1.2317,1.2317,1.2317,1.2317,49200001.0
2005-02-21 07:54:00,1.23205,1.23205,1.23179,1.232,70999999.0
2005-02-21 07:55:00,1.2317,1.23175,1.23162,1.23175,69900000.0
2005-02-21 07:56:00,1.23192,1.23192,1.23179,1.23186,91900004.0
2005-02-21 07:57:00,1.2317,1.2317,1.23168,1.23168,51000000.0
2005-02-21 07:58:00,1.2317,1.2317,1.23163,1.2317,20200000.0
2005-02-21 07:59:00,1.23165,1.23172,1.23165,1.2317,91600002.0
2005-02-21 08:00:00,1.23165,1.23175,1.23165,1.23175,105299999.0
2005-02-21 08:01:00,1.23161,1.23169,1.23161,1.23169,60400000.0
2005-02-21 08:02:00,1.23158,1.2317,1.23155,1.23155,97699998.0
2005-02-21 08:03:00,1.23154,1.23173,1.23154,1.23169,55800000.0
2005-02-21 08:04:00,1.23179,1.23183,1.23164,1.2317,95800001.0
2005-02-21 08:05:00,1.23174,1.23176,1.23159,1.23176,94500001.0
2005-02-21 08:06:00,1.23175,1.23187,1.23175,1.23175,54500000.0
2005-02-21 08:07:00,1.23178,1.23178,1.23167,1.23171,91499999.0
2005-02-21 08:08:00,1.23188,1.23215,1.23181,1.23208,70799999.0
2005-02-21 08:09:00,1.23174,1.2319,1.23165,1.23165,69200000.0
2005-02-21 08:10:00,1.23173,1.23185,1.23173,1.23181,102190002.0
2005-02-21 08:11:00,1.23184,1.23194,1.23184,1.23186,99700002.0
2005-02-21 08:12:00,1.2317,1.23174,1.23145,1.23145,92900000.0
2005-02-21 08:13:00,1.23165,1.23165,1.23142,1.23148,155899998.0
2005-02-21 08:14:00,1.23147,1.23159,1.23145,1.23145,60900000.0
2005-02-21 08:15:00,1.23163,1.23168,1.23145,1.23168,142200001.0
2005-02-21 08:16:00,1.2315,1.2315,1.23145,1.23145,39400000.0
2005-02-21 08:17:00,1.2315,1.2315,1.23145,1.23147,63400000.0
2005-02-21 08:18:00,1.2318,1.23202,1.23175,1.23175,67300000.0
2005-02-21 08:19:00,1.23155,1.23155,1.2315,1.23155,67100000.0
2005-02-21 08:20:00,1.2315,1.2315,1.2315,1.2315,118300000.0
2005-02-21 08:21:00,1.23188,1.23188,1.23181,1.23183,121299999.0
2005-02-21 08:22:00,1.2315,1.23152,1.23148,1.2315,43200001.0
2005-02-21 08:23:00,1.23148,1.23157,1.23141,1.2315,93200001.0
2005-02-21 08:24:00,1.23172,1.23185,1.23164,1.23185,41300000.0
2005-02-21 08:25:00,1.23103,1.23103,1.22991,1.23094,55800000.0
2005-02-21 08:26:00,1.23161,1.23166,1.23121,1.23166,97299999.0
2005-02-21 08:27:00,1.2313,1.23145,1.2313,1.23142,32100000.0
2005-02-21 08:28:00,1.2314,1.2314,1.2314,1.2314,4800000.0
2005-02-21 08:29:00,1.23112,1.23112,1.2297,1.23054,79000000.0
2005-02-21 08:30:00,1.23083,1.23093,1.23083,1.2309,47300000.0
2005-02-21 08:31:00,1.23125,1.23137,1.23109,1.23137,62400000.0
2005-02-21 08:32:00,1.23095,1.23095,1.23083,1.2309,100900000.0
2005-02-21 08:33:00,1.23085,1.23095,1.23085,1.23095,58800001.0
2005-02-21 08:34:00,1.23089,1.23089,1.2308,1.23088,49900002.0
2005-02-21 08:35:00,1.23155,1.23155,1.23142,1.23151,104099999.0
2005-02-21 08:36:00,1.23087,1.23087,1.23081,1.23081,33500000.0
2005-02-21 08:37:00,1.23053,1.23059,1.22974,1.23059,114800000.0
2005-02-21 08:38:00,1.23043,1.23043,1.22966,1.23031,32800000.0
2005-02-21 08:39:00,1.23022,1.23022,1.22941,1.22941,24400000.0
2005-02-21 08:40:00,1.22963,1.23001,1.22954,1.23001,164500002.0
2005-02-21 08:41:00,1.23027,1.23046,1.23007,1.23044,108900000.0
2005-02-21 08:42:00,1.23062,1.23082,1.23062,1.23082,97200002.0
2005-02-21 08:43:00,1.23088,1.23088,1.23078,1.23078,98100001.0
2005-02-21 08:44:00,1.23087,1.2309,1.23081,1.23084,58100000.0
2005-02-21 08:45:00,1.23089,1.23144,1.23089,1.23144,40500000.0
2005-02-21 08:46:00,1.23152,1.23155,1.23138,1.23138,66700000.0
2005-02-21 08:47:00,1.23144,1.23153,1.23144,1.23146,66400000.0
2005-02-21 08:48:00,1.23153,1.23153,1.23142,1.23142,2900000.0
2005-02-21 08:49:00,1.2315,1.23155,1.23145,1.23145,105700001.0
2005-02-21 08:50:00,1.2312,1.23163,1.23087,1.23163,67199998.0
2005-02-21 08:51:00,1.23175,1.23175,1.23164,1.2317,120800000.0
2005-02-21 08:52:00,1.2314,1.23148,1.23084,1.23148,55700000.0
2005-02-21 08:53:00,1.23162,1.23162,1.23062,1.23062,80899999.0
2005-02-21 08:54:00,1.23155,1.23159,1.23152,1.23158,142900000.0
2005-02-21 08:55:00,1.2315,1.23159,1.23141,1.23148,79699999.0
2005-02-21 08:56:00,1.23145,1.23149,1.23077,1.23098,186799997.0
2005-02-21 08:57:00,1.23143,1.23153,1.23127,1.23127,104600000.0
2005-02-21 08:58:00,1.23102,1.23109,1.2308,1.23083,115299999.0
2005-02-21 08:59:00,1.23082,1.23091,1.23082,1.23082,66400000.0
2005-02-21 09:00:00,1.23069,1.23079,1.23056,1.23056,178900004.0
2005-02-21 09:01:00,1.23051,1.23051,1.23049,1.23049,38000000.0
2005-02-21 09:02:00,1.23117,1.23117,1.23081,1.23081,58200001.0
2005-02-21 09:03:00,1.2305,1.23055,1.23045,1.2305,176100000.0
2005-02-21 09:04:00,1.23134,1.23147,1.23115,1.23115,115999998.0
2005-02-21 09:05:00,1.23052,1.23056,1.23047,1.23051,85800002.0
2005-02-21 09:06:00,1.23088,1.23124,1.23088,1.23104,107200002.0
2005-02-21 09:07:00,1.23055,1.23106,1.23055,1.231,95400000.0
2005-02-21 09:08:00,1.23098,1.23104,1.23074,1.23074,56300001.0
2005-02-21 09:09:00,1.23055,1.23065,1.23055,1.23065,73100001.0
2005-02-21 09:10:00,1.23015,1.23058,1.22961,1.23058,100300000.0
2005-02-21 09:11:00,1.23063,1.23063,1.22931,1.22931,123599998.0
2005-02-21 09:12:00,1.22923,1.22925,1.22923,1.22925,8000000.0
2005-02-21 09:13:00,1.2292,1.2292,1.22915,1.22915,10400000.0
2005-02-21 09:14:00,1.22925,1.22925,1.2292,1.2292,66700001.0
2005-02-21 09:15:00,1.2295,1.23005,1.2295,1.22994,83100000.0
2005-02-21 09:16:00,1.22995,1.23003,1.22985,1.22985,129799998.0
2005-02-21 09:17:00,1.22994,1.23005,1.22989,1.22995,26600000.0
2005-02-21 09:18:00,1.22993,1.22995,1.22993,1.22995,32099999.0
2005-02-21 09:19:00,1.23023,1.23023,1.23001,1.23005,84799999.0
2005-02-21 09:20:00,1.23023,1.23027,1.22999,1.23027,120900001.0
2005-02-21 09:21:00,1.23028,1.23037,1.23027,1.23027,57099999.0
2005-02-21 09:22:00,1.23035,1.23035,1.23007,1.23007,105199999.0
2005-02-21 09:23:00,1.23047,1.2305,1.23012,1.23012,107899999.0
2005-02-21 09:24:00,1.23017,1.23051,1.23002,1.23002,87700000.0
2005-02-21 09:25:00,1.22998,1.22999,1.22989,1.22991,84100000.0
2005-02-21 09:26:00,1.2302,1.2304,1.2302,1.2304,43300002.0
2005-02-21 09:27:00,1.2305,1.2305,1.23009,1.23009,30000000.0
2005-02-21 09:28:00,1.23089,1.231,1.23051,1.23051,129200004.0
2005-02-21 09:29:00,1.23045,1.2309,1.23045,1.23047,74899999.0
2005-02-21 09:30:00,1.23065,1.23066,1.23029,1.23066,30300001.0
2005-02-21 09:31:00,1.23052,1.23052,1.23023,1.23023,59899999.0
2005-02-21 09:32:00,1.22997,1.2302,1.22997,1.23,103000002.0
2005-02-21 09:33:00,1.2304,1.23043,1.23005,1.23015,105099999.0
2005-02-21 09:34:00,1.23023,1.23036,1.23011,1.23033,145000000.0
2005-02-21 09:35:00,1.23033,1.23033,1.23005,1.23005,55499999.0
2005-02-21 09:36:00,1.23011,1.23039,1.23004,1.23004,101499999.0
2005-02-21 09:37:00,1.2305,1.23053,1.23011,1.23053,85900002.0
2005-02-21 09:38:00,1.23073,1.2308,1.23068,1.23073,142899998.0
2005-02-21 09:39:00,1.2307,1.23081,1.23067,1.23081,86800000.0
2005-02-21 09:40:00,1.23096,1.23125,1.23084,1.23084,169899995.0
2005-02-21 09:41:00,1.23092,1.23138,1.23092,1.23133,136600000.0
2005-02-21 09:42:00,1.23135,1.23135,1.23096,1.23096,27300000.0
2005-02-21 09:43:00,1.23084,1.231,1.23082,1.23084,36500000.0
2005-02-21 09:44:00,1.23089,1.231,1.23084,1.23084,79299998.0
2005-02-21 09:45:00,1.2308,1.2308,1.23075,1.23075,15600000.0
2005-02-21 09:46:00,1.23085,1.23085,1.23085,1.23085,19100000.0
2005-02-21 09:47:00,1.23073,1.23083,1.23073,1.2308,152099998.0
2005-02-21 09:48:00,1.23104,1.23118,1.2307,1.2307,62000000.0
2005-02-21 09:49:00,1.23082,1.23082,1.2308,1.2308,18400000.0
2005-02-21 09:50:00,1.23075,1.2308,1.23075,1.2308,26000000.0
2005-02-21 09:51:00,1.23099,1.23099,1.23082,1.23084,66100000.0
2005-02-21 09:52:00,1.23064,1.23075,1.23064,1.23068,139499999.0
2005-02-21 09:53:00,1.23074,1.23082,1.23074,1.23082,123500001.0
2005-02-21 09:54:00,1.2309,1.2309,1.23083,1.23085,126699998.0
2005-02-21 09:55:00,1.23093,1.231,1.2309,1.23097,50700000.0
2005-02-21 09:56:00,1.2309,1.2309,1.2309,1.2309,43299999.0
2005-02-21 09:57:00,1.23095,1.23112,1.23091,1.23091,128200001.0
2005-02-21 09:58:00,1.23086,1.23086,1.23084,1.23084,14500000.0
2005-02-21 09:59:00,1.23138,1.23147,1.23135,1.23147,104000000.0
2005-02-21 10:00:00,1.23075,1.2308,1.23075,1.2308,76700001.0
2005-02-21 10:01:00,1.23083,1.23083,1.23081,1.23082,82900001.0
2005-02-21 10:02:00,1.23098,1.23155,1.23098,1.23098,211100004.0
2005-02-21 10:03:00,1.23131,1.23131,1.23107,1.23107,38300000.0
2005-02-21 10:04:00,1.2312,1.23123,1.23108,1.23108,77600000.0
2005-02-21 10:05:00,1.2312,1.2312,1.23107,1.23107,24600001.0
2005-02-21 10:06:00,1.23098,1.23098,1.23068,1.2308,67500001.0
2005-02-21 10:07:00,1.23074,1.23084,1.22997,1.22997,145800001.0
2005-02-21 10:08:00,1.23057,1.23057,1.23014,1.23014,57600002.0
2005-02-21 10:09:00,1.23005,1.23051,1.23005,1.23051,73900001.0
2005-02-21 10:10:00,1.23045,1.23055,1.23045,1.23055,79500001.0
2005-02-21 10:11:00,1.2306,1.2306,1.23048,1.23054,71700001.0
2005-02-21 10:12:00,1.23065,1.23072,1.23057,1.23063,99299999.0
2005-02-21 10:13:00,1.2306,1.23065,1.2306,1.23065,74899998.0
2005-02-21 10:14:00,1.23038,1.23083,1.23037,1.23076,39100000.0
2005-02-21 10:15:00,1.23065,1.23065,1.2305,1.23055,158900002.0
2005-02-21 10:16:00,1.23042,1.23069,1.23042,1.23057,174100005.0
2005-02-21 10:17:00,1.2306,1.2306,1.23055,1.23055,180700000.0
2005-02-21 10:18:00,1.23057,1.23065,1.23055,1.23055,169299999.0
2005-02-21 10:19:00,1.23055,1.23062,1.23055,1.23055,138700004.0
2005-02-21 10:20:00,1.23056,1.2306,1.23049,1.23059,112600000.0
2005-02-21 10:21:00,1.23028,1.23028,1.22926,1.22982,35100000.0
2005-02-21 10:22:00,1.23006,1.23025,1.23002,1.23025,137300000.0
2005-02-21 10:23:00,1.23013,1.23031,1.22993,1.23005,104800000.0
2005-02-21 10:24:00,1.23017,1.23021,1.22993,1.22995,142500000.0
2005-02-21 10:25:00,1.23022,1.23022,1.22994,1.23009,143700001.0
2005-02-21 10:26:00,1.23003,1.23008,1.2299,1.23008,116300001.0
2005-02-21 10:27:00,1.23024,1.23024,1.22985,1.22985,163600002.0
2005-02-21 10:28:00,1.22982,1.23014,1.22982,1.22998,105600000.0
2005-02-21 10:29:00,1.23029,1.23072,1.23007,1.23007,165500000.0
2005-02-21 10:30:00,1.2304,1.23041,1.23,1.23,68199998.0
2005-02-21 10:31:00,1.23054,1.23054,1.23035,1.23048,112000000.0
2005-02-21 10:32:00,1.23009,1.23029,1.23007,1.23007,95000001.0
2005-02-21 10:33:00,1.23013,1.23033,1.23013,1.23018,89400000.0
2005-02-21 10:34:00,1.23034,1.23035,1.23019,1.23022,62500001.0
2005-02-21 10:35:00,1.23006,1.23006,1.22946,1.23006,132200001.0
2005-02-21 10:36:00,1.23031,1.23031,1.23003,1.23011,69400000.0
2005-02-21 10:37:00,1.23004,1.23012,1.23003,1.23012,94100001.0
2005-02-21 10:38:00,1.23017,1.23019,1.23003,1.23003,165900001.0
2005-02-21 10:39:00,1.23018,1.23036,1.23018,1.23023,108400004.0
2005-02-21 10:40:00,1.23029,1.23031,1.23027,1.23028,72900000.0
2005-02-21 10:41:00,1.23028,1.23035,1.23025,1.23025,110200000.0
2005-02-21 10:42:00,1.2303,1.23035,1.23027,1.23035,86000000.0
2005-02-21 10:43:00,1.23053,1.23057,1.2303,1.2304,185600001.0
2005-02-21 10:44:00,1.2303,1.23034,1.23022,1.23024,108300002.0
2005-02-21 10:45:00,1.23025,1.23025,1.23018,1.2302,165200002.0
2005-02-21 10:46:00,1.2302,1.23029,1.23016,1.23021,151800001.0
2005-02-21 10:47:00,1.23023,1.23026,1.23023,1.23023,28300000.0
2005-02-21 10:48:00,1.2302,1.23027,1.23015,1.2302,157799999.0
2005-02-21 10:49:00,1.23014,1.23032,1.23005,1.23032,66199999.0
2005-02-21 10:50:00,1.23022,1.23025,1.2301,1.23025,178400000.0
2005-02-21 10:51:00,1.2302,1.2302,1.23003,1.23015,121000001.0
2005-02-21 10:52:00,1.23011,1.23011,1.22989,1.22989,33499999.0
2005-02-21 10:53:00,1.22997,1.23001,1.22943,1.22983,100800001.0
2005-02-21 10:54:00,1.23001,1.23022,1.23001,1.23018,110799999.0
2005-02-21 10:55:00,1.23029,1.23029,1.23006,1.23006,96000000.0
2005-02-21 10:56:00,1.23041,1.23041,1.23008,1.23008,30400000.0
2005-02-21 10:57:00,1.22994,1.23008,1.22983,1.22998,154600002.0
2005-02-21 10:58:00,1.22984,1.23006,1.22984,1.23006,79800000.0
2005-02-21 10:59:00,1.23011,1.23021,1.2299,1.2299,77200001.0
2005-02-21 11:00:00,1.22976,1.22976,1.22925,1.22925,63200001.0
2005-02-21 11:01:00,1.2298,1.23009,1.2298,1.23005,89700001.0
2005-02-21 11:02:00,1.23019,1.23043,1.23019,1.23041,55300001.0
2005-02-21 11:03:00,1.2304,1.23047,1.23033,1.23047,147999999.0
2005-02-21 11:04:00,1.22941,1.23053,1.22941,1.23053,57400000.0
2005-02-21 11:05:00,1.23086,1.23125,1.23086,1.23123,36900000.0
2005-02-21 11:06:00,1.23119,1.23119,1.2294,1.2294,75800000.0
2005-02-21 11:07:00,1.22962,1.2308,1.22962,1.2308,48200001.0
2005-02-21 11:08:00,1.23082,1.23087,1.23078,1.23087,35000001.0
2005-02-21 11:09:00,1.23083,1.23093,1.23083,1.2309,40300000.0
2005-02-21 11:10:00,1.23098,1.23099,1.23089,1.23097,59900000.0
2005-02-21 11:11:00,1.23134,1.23134,1.23101,1.23125,134699998.0
2005-02-21 11:12:00,1.231,1.23105,1.23095,1.231,134600000.0
2005-02-21 11:13:00,1.23097,1.23097,1.23085,1.23085,60100000.0
2005-02-21 11:14:00,1.23085,1.23095,1.23083,1.23083,95299999.0
2005-02-21 11:15:00,1.23085,1.23104,1.23085,1.23099,159200000.0
2005-02-21 11:16:00,1.23102,1.2311,1.23102,1.23107,183799997.0
2005-02-21 11:17:00,1.23104,1.23105,1.231,1.231,64200000.0
2005-02-21 11:18:00,1.23116,1.23127,1.23106,1.23117,89699999.0
2005-02-21 11:19:00,1.23114,1.23128,1.2311,1.2311,63800000.0
2005-02-21 11:20:00,1.23109,1.23109,1.23093,1.23093,134800003.0
2005-02-21 11:21:00,1.23091,1.23091,1.23008,1.23008,97399997.0
2005-02-21 11:22:00,1.2301,1.23055,1.2301,1.23053,62100003.0
2005-02-21 11:23:00,1.2305,1.23059,1.2305,1.23057,70400001.0
2005-02-21 11:24:00,1.23042,1.23045,1.23042,1.23042,68900000.0
2005-02-21 11:25:00,1.2305,1.23061,1.23041,1.23043,151600000.0
2005-02-21 11:26:00,1.23067,1.23067,1.23049,1.23049,79800002.0
2005-02-21 11:27:00,1.23065,1.23065,1.23042,1.23058,144700002.0
2005-02-21 11:28:00,1.23062,1.23069,1.23057,1.23062,70099999.0
2005-02-21 11:29:00,1.23055,1.23066,1.23053,1.23053,173699999.0
2005-02-21 11:30:00,1.23069,1.23069,1.23058,1.23061,103900001.0
2005-02-21 11:31:00,1.23062,1.2307,1.23061,1.23067,75499999.0
2005-02-21 11:32:00,1.23078,1.23078,1.2306,1.23063,73200000.0
2005-02-21 11:33:00,1.23055,1.23079,1.23054,1.23079,63000000.0
2005-02-21 11:34:00,1.2308,1.23088,1.23075,1.2308,177000002.0
2005-02-21 11:35:00,1.23083,1.231,1.23083,1.231,118699999.0
2005-02-21 11:36:00,1.23075,1.23085,1.23075,1.23075,111300001.0
2005-02-21 11:37:00,1.23076,1.23076,1.23059,1.23059,116899999.0
2005-02-21 11:38:00,1.2306,1.23088,1.23053,1.23088,96100000.0
2005-02-21 11:39:00,1.2306,1.2307,1.23057,1.2307,123200002.0
2005-02-21 11:40:00,1.23077,1.2309,1.23063,1.23071,165800000.0
2005-02-21 11:41:00,1.23082,1.231,1.23082,1.23097,161200002.0
2005-02-21 11:42:00,1.2309,1.2311,1.23082,1.2311,172600003.0
2005-02-21 11:43:00,1.231,1.23103,1.23093,1.23103,94000001.0
2005-02-21 11:44:00,1.23102,1.23126,1.23102,1.23115,58700000.0
2005-02-21 11:45:00,1.23097,1.23097,1.23077,1.23078,64900000.0
2005-02-21 11:46:00,1.23078,1.231,1.23057,1.231,77600000.0
2005-02-21 11:47:00,1.23073,1.23073,1.23067,1.23067,30400000.0
2005-02-21 11:48:00,1.23058,1.23073,1.23058,1.2307,78700001.0
2005-02-21 11:49:00,1.23072,1.23075,1.23063,1.23063,118600002.0
2005-02-21 11:50:00,1.23065,1.23092,1.23065,1.23089,176500002.0
2005-02-21 11:51:00,1.23084,1.23084,1.23054,1.23054,94800000.0
2005-02-21 11:52:00,1.23058,1.2309,1.23058,1.23068,209300001.0
2005-02-21 11:53:00,1.23077,1.23084,1.23058,1.23058,95500002.0
2005-02-21 11:54:00,1.23081,1.23081,1.23064,1.23074,90700001.0
2005-02-21 11:55:00,1.23075,1.23077,1.23059,1.23077,58200001.0
2005-02-21 11:56:00,1.23084,1.23089,1.23074,1.23077,70200003.0
2005-02-21 11:57:00,1.23096,1.23096,1.23069,1.23069,107199998.0
2005-02-21 11:58:00,1.2309,1.23091,1.23072,1.23075,121700001.0
2005-02-21 11:59:00,1.23077,1.23095,1.23077,1.2308,101900000.0
2005-02-21 12:00:00,1.23107,1.23107,1.2308,1.2308,82199998.0
2005-02-21 12:01:00,1.23088,1.23096,1.23072,1.23081,68500000.0
2005-02-21 12:02:00,1.23103,1.23103,1.2309,1.23101,66600002.0
2005-02-21 12:03:00,1.23102,1.23107,1.23098,1.23098,45499999.0
2005-02-21 12:04:00,1.23124,1.23124,1.23094,1.23095,131100001.0
2005-02-21 12:05:00,1.23098,1.23126,1.23084,1.23116,55700000.0
2005-02-21 12:06:00,1.23098,1.23105,1.23095,1.23095,18400000.0
2005-02-21 12:07:00,1.23094,1.23094,1.2307,1.2307,74200000.0
2005-02-21 12:08:00,1.23084,1.23087,1.23068,1.23079,128200000.0
2005-02-21 12:09:00,1.23072,1.23087,1.2307,1.23087,36900000.0
2005-02-21 12:10:00,1.2309,1.23095,1.2309,1.23095,23900001.0
2005-02-21 12:11:00,1.23085,1.23095,1.23085,1.23092,85000000.0
2005-02-21 12:12:00,1.23137,1.23205,1.23119,1.232,111899998.0
2005-02-21 12:13:00,1.23215,1.23228,1.23109,1.23109,114900001.0
2005-02-21 12:14:00,1.2308,1.2321,1.23073,1.2321,74700000.0
2005-02-21 12:15:00,1.23173,1.23173,1.23095,1.23171,94700000.0
2005-02-21 12:16:00,1.232,1.23217,1.232,1.23206,87399998.0
2005-02-21 12:17:00,1.23205,1.23205,1.23195,1.23197,116099999.0
2005-02-21 12:18:00,1.23194,1.23194,1.23166,1.23166,118600001.0
2005-02-21 12:19:00,1.23174,1.23183,1.23173,1.23173,89000003.0
2005-02-21 12:20:00,1.2318,1.23203,1.2318,1.23184,70399999.0
2005-02-21 12:21:00,1.23182,1.23182,1.23156,1.23156,113200001.0
2005-02-21 12:22:00,1.23154,1.23154,1.23071,1.23071,80500000.0
2005-02-21 12:23:00,1.23071,1.23146,1.23071,1.23146,87299998.0
2005-02-21 12:24:00,1.2316,1.2316,1.23155,1.23155,23399999.0
2005-02-21 12:25:00,1.23185,1.2319,1.23177,1.23188,138900000.0
2005-02-21 12:26:00,1.23145,1.23145,1.23075,1.23101,40300000.0
2005-02-21 12:27:00,1.23107,1.23115,1.231,1.23115,154300002.0
2005-02-21 12:28:00,1.23107,1.2311,1.23102,1.2311,134700002.0
2005-02-21 12:29:00,1.23092,1.23092,1.23063,1.23081,71100001.0
2005-02-21 12:30:00,1.23102,1.23116,1.23062,1.23062,180599995.0
2005-02-21 12:31:00,1.231,1.231,1.23064,1.23065,56600000.0
2005-02-21 12:32:00,1.23092,1.23094,1.2308,1.2308,75800000.0
2005-02-21 12:33:00,1.23087,1.23094,1.23087,1.23087,64799998.0
2005-02-21 12:34:00,1.23085,1.23098,1.23085,1.23093,104899999.0
2005-02-21 12:35:00,1.231,1.231,1.23078,1.23078,77700001.0
2005-02-21 12:36:00,1.23089,1.23092,1.23052,1.23052,103400002.0
2005-02-21 12:37:00,1.23068,1.23068,1.23053,1.23053,122000002.0
2005-02-21 12:38:00,1.23056,1.23056,1.23056,1.23056,13700000.0
2005-02-21 12:39:00,1.23065,1.23065,1.23055,1.2306,62000000.0
2005-02-21 12:40:00,1.2308,1.23094,1.23041,1.23094,171600003.0
2005-02-21 12:41:00,1.2306,1.2306,1.23052,1.23058,106600000.0
2005-02-21 12:42:00,1.23058,1.23063,1.23049,1.23053,72800000.0
2005-02-21 12:43:00,1.23045,1.2305,1.23045,1.2305,32600000.0
2005-02-21 12:44:00,1.23047,1.23055,1.23045,1.2305,127399998.0
2005-02-21 12:45:00,1.2305,1.23055,1.2304,1.2305,88099999.0
2005-02-21 12:46:00,1.2306,1.23069,1.23051,1.23051,37799999.0
2005-02-21 12:47:00,1.23055,1.23064,1.23049,1.23058,71000001.0
2005-02-21 12:48:00,1.23055,1.23055,1.2304,1.2305,28799999.0
2005-02-21 12:49:00,1.23075,1.23075,1.23044,1.2305,97799999.0
2005-02-21 12:50:00,1.23045,1.23057,1.23045,1.23055,63600000.0
2005-02-21 12:51:00,1.23047,1.2305,1.2304,1.2305,136300002.0
2005-02-21 12:52:00,1.23057,1.23057,1.23049,1.23053,88799999.0
2005-02-21 12:53:00,1.23078,1.23078,1.23046,1.2305,98000001.0
2005-02-21 12:54:00,1.23063,1.23063,1.23057,1.23057,34300000.0
2005-02-21 12:55:00,1.23055,1.2306,1.23055,1.23055,61700000.0
2005-02-21 12:56:00,1.23092,1.23094,1.23058,1.23058,128199999.0
2005-02-21 12:57:00,1.2306,1.23062,1.23055,1.23062,19200000.0
2005-02-21 12:58:00,1.23055,1.2306,1.23055,1.2306,35900000.0
2005-02-21 12:59:00,1.23064,1.23081,1.23064,1.23074,168200004.0
2005-02-21 13:00:00,1.23068,1.23116,1.23068,1.23096,130599999.0
2005-02-21 13:01:00,1.23132,1.23132,1.2311,1.23117,118600000.0
2005-02-21 13:02:00,1.23119,1.23119,1.23079,1.23089,124900000.0
2005-02-21 13:03:00,1.23077,1.23077,1.23049,1.23049,61100001.0
2005-02-21 13:04:00,1.23056,1.23063,1.23046,1.23046,120299999.0
2005-02-21 13:05:00,1.23045,1.23045,1.23045,1.23045,40400001.0
2005-02-21 13:06:00,1.2305,1.23055,1.23047,1.2305,56100000.0
2005-02-21 13:07:00,1.2306,1.23062,1.23042,1.23045,70899999.0
2005-02-21 13:08:00,1.23043,1.23043,1.22997,1.22997,140499999.0
2005-02-21 13:09:00,1.22994,1.23032,1.22994,1.23032,73300002.0
2005-02-21 13:10:00,1.23011,1.23011,1.22964,1.23011,116000001.0
2005-02-21 13:11:00,1.23011,1.23052,1.23011,1.23052,102300001.0
2005-02-21 13:12:00,1.23032,1.23034,1.23018,1.23018,105999999.0
2005-02-21 13:13:00,1.23022,1.23024,1.2301,1.23023,181600001.0
2005-02-21 13:14:00,1.23006,1.23006,1.22935,1.22976,183899999.0
2005-02-21 13:15:00,1.22997,1.23011,1.22997,1.23009,67299998.0
2005-02-21 13:16:00,1.23,1.23004,1.22993,1.22993,60000002.0
2005-02-21 13:17:00,1.22992,1.22994,1.22931,1.22931,51800000.0
2005-02-21 13:18:00,1.22934,1.22953,1.22934,1.22947,74300000.0
2005-02-21 13:19:00,1.22958,1.22958,1.22952,1.22952,16800000.0
2005-02-21 13:20:00,1.22958,1.22965,1.22955,1.2296,101999999.0
2005-02-21 13:21:00,1.22956,1.22956,1.22954,1.22954,40800000.0
2005-02-21 13:22:00,1.22937,1.22943,1.22915,1.2292,99699999.0
2005-02-21 13:23:00,1.22912,1.22912,1.22877,1.22877,76200001.0
2005-02-21 13:24:00,1.22866,1.22866,1.22834,1.22841,93599999.0
2005-02-21 13:25:00,1.2283,1.22832,1.2279,1.2279,99599999.0
2005-02-21 13:26:00,1.2278,1.22837,1.22775,1.2283,104199999.0
2005-02-21 13:27:00,1.22843,1.2286,1.22843,1.22843,104100003.0
2005-02-21 13:28:00,1.22855,1.22869,1.22846,1.22862,113099998.0
2005-02-21 13:29:00,1.22888,1.22899,1.22877,1.22889,80600000.0
2005-02-21 13:30:00,1.22908,1.22908,1.229,1.229,181500001.0
2005-02-21 13:31:00,1.22896,1.22911,1.22896,1.22896,50400001.0
2005-02-21 13:32:00,1.2291,1.2291,1.22908,1.22908,68800002.0
2005-02-21 13:33:00,1.22913,1.22918,1.229,1.22909,118700003.0
2005-02-21 13:34:00,1.2293,1.22944,1.22894,1.22894,136899996.0
2005-02-21 13:35:00,1.229,1.22941,1.229,1.22926,247599993.0
2005-02-21 13:36:00,1.22922,1.22928,1.22922,1.22925,92500001.0
2005-02-21 13:37:00,1.22935,1.22944,1.22921,1.22941,104099999.0
2005-02-21 13:38:00,1.22954,1.22968,1.22954,1.22955,93200000.0
2005-02-21 13:39:00,1.22956,1.22956,1.22954,1.22954,45900000.0
2005-02-21 13:40:00,1.22956,1.22994,1.22956,1.2299,100700002.0
2005-02-21 13:41:00,1.22997,1.23,1.22961,1.22961,87400000.0
2005-02-21 13:42:00,1.22981,1.23004,1.22978,1.23002,224099999.0
2005-02-21 13:43:00,1.23009,1.2303,1.23001,1.23003,48900000.0
2005-02-21 13:44:00,1.23041,1.23041,1.23015,1.23015,117200000.0
2005-02-21 13:45:00,1.2302,1.23036,1.2302,1.23029,96400000.0
2005-02-21 13:46:00,1.23027,1.23031,1.23023,1.23023,57200002.0
2005-02-21 13:47:00,1.23005,1.23024,1.22994,1.23007,88600001.0
2005-02-21 13:48:00,1.23004,1.23016,1.23004,1.23007,148300002.0
2005-02-21 13:49:00,1.23009,1.23022,1.22999,1.23007,99600000.0
2005-02-21 13:50:00,1.23045,1.23049,1.22997,1.22997,41300000.0
2005-02-21 13:51:00,1.2299,1.23003,1.22988,1.22988,104700000.0
2005-02-21 13:52:00,1.2299,1.23006,1.22982,1.22989,136700002.0
2005-02-21 13:53:00,1.23005,1.23009,1.22988,1.22998,95199998.0
2005-02-21 13:54:00,1.23005,1.23005,1.22984,1.22989,53500000.0
2005-02-21 13:55:00,1.22993,1.22993,1.22989,1.2299,161900000.0
2005-02-21 13:56:00,1.22986,1.22998,1.22986,1.22998,141900000.0
2005-02-21 13:57:00,1.22997,1.23021,1.2299,1.23005,103299999.0
2005-02-21 13:58:00,1.23007,1.2302,1.23007,1.23009,78100002.0
2005-02-21 13:59:00,1.23004,1.23013,1.23002,1.23002,45600000.0
2005-02-21 14:00:00,1.22991,1.23015,1.22991,1.22995,121000000.0
2005-02-21 14:01:00,1.23001,1.23009,1.23001,1.23009,4800000.0
2005-02-21 14:02:00,1.23003,1.23032,1.22995,1.23032,81799998.0
2005-02-21 14:03:00,1.23011,1.23011,1.22982,1.22993,52499999.0
2005-02-21 14:04:00,1.22981,1.23011,1.22981,1.23011,98300000.0
2005-02-21 14:05:00,1.22993,1.23023,1.22991,1.23023,99900000.0
2005-02-21 14:06:00,1.23,1.23019,1.23,1.23007,61500000.0
2005-02-21 14:07:00,1.23015,1.2302,1.23015,1.2302,42200000.0
2005-02-21 14:08:00,1.23025,1.23025,1.23022,1.23022,63700001.0
2005-02-21 14:09:00,1.23034,1.23034,1.23012,1.23013,150400000.0
2005-02-21 14:10:00,1.23028,1.23038,1.23024,1.23038,169799999.0
2005-02-21 14:11:00,1.23043,1.23045,1.23022,1.23028,108900000.0
2005-02-21 14:12:00,1.23034,1.23055,1.23034,1.23037,174400001.0
2005-02-21 14:13:00,1.2307,1.23083,1.23054,1.23073,124299999.0
2005-02-21 14:14:00,1.23057,1.23065,1.23055,1.23057,74600000.0
2005-02-21 14:15:00,1.23056,1.23066,1.23046,1.23046,51900000.0
2005-02-21 14:16:00,1.23052,1.23058,1.23049,1.23049,122499997.0
2005-02-21 14:17:00,1.23045,1.23057,1.23045,1.23051,54700000.0
2005-02-21 14:18:00,1.23053,1.23075,1.23053,1.23072,82300001.0
2005-02-21 14:19:00,1.23055,1.23055,1.23042,1.23053,41800000.0
2005-02-21 14:20:00,1.2305,1.23055,1.2304,1.23047,71300000.0
2005-02-21 14:21:00,1.2305,1.23067,1.23038,1.23056,104899998.0
2005-02-21 14:22:00,1.23045,1.23045,1.23045,1.23045,26400000.0
2005-02-21 14:23:00,1.23044,1.23044,1.23024,1.23025,111899998.0
2005-02-21 14:24:00,1.23032,1.23032,1.23015,1.23022,96000002.0
2005-02-21 14:25:00,1.23038,1.23082,1.23036,1.2306,111900001.0
2005-02-21 14:26:00,1.23062,1.23063,1.2304,1.2304,99100000.0
2005-02-21 14:27:00,1.23043,1.23056,1.2304,1.23056,122999999.0
2005-02-21 14:28:00,1.23058,1.23058,1.23035,1.23053,66400001.0
2005-02-21 14:29:00,1.23055,1.23062,1.23055,1.2306,72300000.0
2005-02-21 14:30:00,1.23063,1.23077,1.23044,1.23077,92600001.0
2005-02-21 14:31:00,1.23063,1.23086,1.23063,1.23067,126899997.0
2005-02-21 14:32:00,1.23061,1.23066,1.23061,1.23061,107500000.0
2005-02-21 14:33:00,1.23062,1.23072,1.23058,1.23062,125500002.0
2005-02-21 14:34:00,1.23062,1.23075,1.2306,1.2306,187300000.0
2005-02-21 14:35:00,1.23053,1.23053,1.23042,1.23042,50699999.0
2005-02-21 14:36:00,1.23057,1.2306,1.23053,1.2306,71099999.0
2005-02-21 14:37:00,1.23058,1.23058,1.23058,1.23058,17600000.0
2005-02-21 14:38:00,1.23062,1.23062,1.23052,1.2306,179400003.0
2005-02-21 14:39:00,1.23082,1.23082,1.23038,1.23045,61300000.0
2005-02-21 14:40:00,1.23045,1.23045,1.2302,1.23025,67400000.0
2005-02-21 14:41:00,1.23038,1.23042,1.23038,1.23042,26300001.0
2005-02-21 14:42:00,1.23046,1.23054,1.23042,1.23042,113200000.0
2005-02-21 14:43:00,1.23046,1.2306,1.23046,1.23056,82500002.0
2005-02-21 14:44:00,1.23049,1.23059,1.23049,1.23049,57599999.0
2005-02-21 14:45:00,1.23058,1.23058,1.23045,1.23045,61800001.0
2005-02-21 14:46:00,1.23047,1.23055,1.23045,1.23052,93400000.0
2005-02-21 14:47:00,1.2305,1.2305,1.2305,1.2305,4000000.0
2005-02-21 14:48:00,1.2305,1.23055,1.2305,1.23055,27700000.0
2005-02-21 14:49:00,1.23056,1.23066,1.23044,1.23044,122600001.0
2005-02-21 14:50:00,1.23052,1.23079,1.23048,1.23064,70800001.0
2005-02-21 14:51:00,1.23059,1.23087,1.23059,1.23072,45100000.0
2005-02-21 14:52:00,1.23071,1.23071,1.23054,1.23054,110799999.0
2005-02-21 14:53:00,1.23077,1.23078,1.23072,1.23072,10300000.0
2005-02-21 14:54:00,1.23062,1.23073,1.2304,1.2304,46499999.0
2005-02-21 14:55:00,1.23041,1.23051,1.23023,1.23029,160400003.0
2005-02-21 14:56:00,1.2306,1.23065,1.2306,1.2306,39500001.0
2005-02-21 14:57:00,1.23053,1.23053,1.23049,1.23049,8000000.0
2005-02-21 14:58:00,1.23061,1.23065,1.23017,1.23065,115100001.0
2005-02-21 14:59:00,1.23058,1.2306,1.23051,1.2306,76800000.0
2005-02-21 15:00:00,1.23059,1.23059,1.23053,1.23059,100300002.0
2005-02-21 15:01:00,1.23051,1.23061,1.23051,1.23053,34800000.0
2005-02-21 15:02:00,1.23057,1.23057,1.23053,1.23053,3200000.0
2005-02-21 15:03:00,1.23047,1.23055,1.23025,1.23025,80900002.0
2005-02-21 15:04:00,1.2303,1.23055,1.23026,1.23035,166600003.0
2005-02-21 15:05:00,1.23035,1.23049,1.2303,1.23044,121400002.0
2005-02-21 15:06:00,1.2303,1.23033,1.23027,1.2303,128900002.0
2005-02-21 15:07:00,1.2303,1.2303,1.2303,1.2303,3200000.0
2005-02-21 15:08:00,1.23025,1.23035,1.23025,1.23025,98900001.0
2005-02-21 15:09:00,1.23032,1.23048,1.23029,1.23029,45300001.0
2005-02-21 15:10:00,1.2303,1.23053,1.23022,1.23022,68299999.0
2005-02-21 15:11:00,1.23056,1.23056,1.23033,1.23033,115899999.0
2005-02-21 15:12:00,1.23038,1.23061,1.23038,1.23061,78600000.0
2005-02-21 15:13:00,1.23056,1.23067,1.23056,1.23067,86100002.0
2005-02-21 15:14:00,1.23068,1.23069,1.23063,1.23063,61199999.0
2005-02-21 15:15:00,1.23075,1.23088,1.23069,1.2307,66600000.0
2005-02-21 15:16:00,1.23088,1.23088,1.23062,1.23062,192499998.0
2005-02-21 15:17:00,1.23062,1.23071,1.23062,1.23071,9900000.0
2005-02-21 15:18:00,1.23067,1.23067,1.23058,1.23058,68000001.0
2005-02-21 15:19:00,1.23058,1.23072,1.23058,1.23062,117100000.0
2005-02-21 15:20:00,1.23065,1.23075,1.23065,1.23075,120500002.0
2005-02-21 15:21:00,1.2306,1.23066,1.23052,1.23066,137700000.0
2005-02-21 15:22:00,1.23067,1.23069,1.23059,1.23062,75100002.0
2005-02-21 15:23:00,1.23054,1.23063,1.23054,1.23057,68300000.0
2005-02-21 15:24:00,1.23062,1.23066,1.23057,1.23057,29700000.0
2005-02-21 15:25:00,1.23064,1.23069,1.23064,1.23064,83700002.0
2005-02-21 15:26:00,1.23075,1.23087,1.23075,1.23087,172299998.0
2005-02-21 15:27:00,1.23088,1.23088,1.23078,1.23081,123400001.0
2005-02-21 15:28:00,1.23071,1.23078,1.23071,1.23078,61000000.0
2005-02-21 15:29:00,1.23088,1.23089,1.23079,1.23079,88900001.0
2005-02-21 15:30:00,1.23163,1.23358,1.23163,1.23358,141500004.0
2005-02-21 15:31:00,1.23445,1.23445,1.23395,1.23395,76200000.0
2005-02-21 15:32:00,1.23375,1.23375,1.2334,1.2334,78200000.0
2005-02-21 15:33:00,1.23333,1.23344,1.23321,1.2333,98300002.0
2005-02-21 15:34:00,1.23354,1.23356,1.2334,1.23354,90100001.0
2005-02-21 15:35:00,1.2335,1.23354,1.23333,1.23335,102199999.0
2005-02-21 15:36:00,1.2334,1.23363,1.23335,1.23342,58600000.0
2005-02-21 15:37:00,1.23345,1.23345,1.2331,1.23319,68700000.0
2005-02-21 15:38:00,1.23316,1.23316,1.23296,1.23308,117300001.0
2005-02-21 15:39:00,1.23327,1.23327,1.2331,1.23312,64200000.0
2005-02-21 15:40:00,1.23334,1.23342,1.23319,1.23334,50300000.0
2005-02-21 15:41:00,1.23344,1.23355,1.23344,1.23348,84900001.0
2005-02-21 15:42:00,1.23385,1.234,1.2338,1.23395,55700000.0
2005-02-21 15:43:00,1.23451,1.23496,1.23451,1.23492,98800001.0
2005-02-21 15:44:00,1.23465,1.23544,1.23443,1.23538,113500001.0
2005-02-21 15:45:00,1.23515,1.23549,1.23461,1.23541,127900001.0
2005-02-21 15:46:00,1.23536,1.2354,1.23513,1.23521,117700002.0
2005-02-21 15:47:00,1.23527,1.23528,1.23507,1.23507,65500001.0
2005-02-21 15:48:00,1.23512,1.23523,1.23508,1.23508,73299998.0
2005-02-21 15:49:00,1.23512,1.23512,1.23495,1.23496,150200001.0
2005-02-21 15:50:00,1.235,1.23513,1.235,1.23508,79100000.0
2005-02-21 15:51:00,1.23509,1.23509,1.23496,1.23496,6400000.0
2005-02-21 15:52:00,1.23487,1.23498,1.23479,1.23479,105200001.0
2005-02-21 15:53:00,1.23491,1.23502,1.23479,1.2349,133299998.0
2005-02-21 15:54:00,1.23494,1.23494,1.23449,1.23453,117000000.0
2005-02-21 15:55:00,1.23464,1.23466,1.23431,1.23431,205200001.0
2005-02-21 15:56:00,1.23428,1.23441,1.23426,1.23432,79600000.0
2005-02-21 15:57:00,1.23442,1.23444,1.2343,1.2343,134890000.0
2005-02-21 15:58:00,1.23439,1.23443,1.23431,1.23431,141900002.0
2005-02-21 15:59:00,1.23447,1.23447,1.23422,1.2343,109200000.0
2005-02-21 16:00:00,1.23447,1.23447,1.2341,1.2341,53200000.0
2005-02-21 16:01:00,1.23415,1.23415,1.23404,1.2341,28000000.0
2005-02-21 16:02:00,1.23405,1.23415,1.23403,1.23403,125599998.0
2005-02-21 16:03:00,1.23429,1.2344,1.23411,1.23422,119499997.0
2005-02-21 16:04:00,1.23429,1.23438,1.23416,1.23416,94000001.0
2005-02-21 16:05:00,1.23423,1.23425,1.23408,1.23408,52100000.0
2005-02-21 16:06:00,1.23429,1.23429,1.23413,1.23413,104700002.0
2005-02-21 16:07:00,1.23428,1.23428,1.23399,1.23399,74099999.0
2005-02-21 16:08:00,1.2339,1.23392,1.23379,1.23392,91300002.0
2005-02-21 16:09:00,1.23397,1.23404,1.23397,1.23402,109600000.0
2005-02-21 16:10:00,1.23427,1.23427,1.23402,1.2341,98900002.0
2005-02-21 16:11:00,1.23419,1.23425,1.23406,1.23406,33500001.0
2005-02-21 16:12:00,1.23409,1.23409,1.23402,1.23402,84500004.0
2005-02-21 16:13:00,1.23355,1.23379,1.23304,1.23365,112000000.0
2005-02-21 16:14:00,1.23366,1.23366,1.23343,1.23343,25500000.0
2005-02-21 16:15:00,1.2334,1.23354,1.2334,1.23344,97800001.0
2005-02-21 16:16:00,1.23352,1.23361,1.23334,1.23342,46099999.0
2005-02-21 16:17:00,1.23362,1.23379,1.23358,1.23371,63399999.0
2005-02-21 16:18:00,1.2338,1.23396,1.2338,1.23383,66100002.0
2005-02-21 16:19:00,1.23403,1.23407,1.23386,1.23386,108799997.0
2005-02-21 16:20:00,1.23412,1.23423,1.23395,1.23418,92900000.0
2005-02-21 16:21:00,1.23422,1.23433,1.23413,1.23413,109799999.0
2005-02-21 16:22:00,1.2341,1.2341,1.2341,1.2341,13600000.0
2005-02-21 16:23:00,1.23417,1.23417,1.2335,1.2335,140500000.0
2005-02-21 16:24:00,1.23367,1.23373,1.2336,1.23366,74500001.0
2005-02-21 16:25:00,1.23387,1.23387,1.23374,1.23374,65299999.0
2005-02-21 16:26:00,1.23371,1.23386,1.23371,1.23379,198500001.0
2005-02-21 16:27:00,1.2338,1.23385,1.23375,1.23385,54199999.0
2005-02-21 16:28:00,1.2338,1.2338,1.2338,1.2338,3200000.0
2005-02-21 16:29:00,1.23387,1.23388,1.23369,1.23369,108799999.0
2005-02-21 16:30:00,1.23373,1.23383,1.2336,1.23383,162599999.0
2005-02-21 16:31:00,1.2338,1.23408,1.23359,1.23408,111000001.0
2005-02-21 16:32:00,1.2338,1.23385,1.23372,1.23378,152399998.0
2005-02-21 16:33:00,1.23368,1.23376,1.23344,1.23344,175200000.0
2005-02-21 16:34:00,1.23339,1.23381,1.23339,1.23362,148800002.0
2005-02-21 16:35:00,1.2337,1.2337,1.23342,1.23342,99199999.0
2005-02-21 16:36:00,1.23343,1.2335,1.23335,1.23335,120600002.0
2005-02-21 16:37:00,1.23337,1.2335,1.23337,1.23344,117499999.0
2005-02-21 16:38:00,1.23335,1.23335,1.23321,1.23321,111189999.0
2005-02-21 16:39:00,1.23337,1.23342,1.23329,1.23337,80500001.0
2005-02-21 16:40:00,1.23339,1.23341,1.23339,1.23341,49200000.0
2005-02-21 16:41:00,1.23331,1.23348,1.23331,1.23341,198900001.0
2005-02-21 16:42:00,1.23347,1.23352,1.2334,1.23341,41500001.0
2005-02-21 16:43:00,1.23338,1.23351,1.23336,1.2334,135500004.0
2005-02-21 16:44:00,1.2334,1.2334,1.23325,1.23333,84099999.0
2005-02-21 16:45:00,1.23337,1.23345,1.23337,1.23345,33800000.0
2005-02-21 16:46:00,1.23357,1.23357,1.23338,1.23338,40000000.0
2005-02-21 16:47:00,1.23368,1.23368,1.23349,1.23351,86000000.0
2005-02-21 16:48:00,1.23374,1.23391,1.23374,1.23391,77600000.0
2005-02-21 16:49:00,1.23407,1.23423,1.23389,1.23405,126099999.0
2005-02-21 16:50:00,1.23429,1.23437,1.23422,1.23422,169200000.0
2005-02-21 16:51:00,1.23424,1.23434,1.23422,1.23422,116400000.0
2005-02-21 16:52:00,1.23432,1.23437,1.23428,1.23437,157300003.0
2005-02-21 16:53:00,1.23438,1.23447,1.23434,1.23434,232200006.0
2005-02-21 16:54:00,1.23442,1.23446,1.23442,1.23446,5600000.0
2005-02-21 16:55:00,1.23445,1.2345,1.23444,1.23444,59100000.0
2005-02-21 16:56:00,1.23441,1.23449,1.23384,1.23384,64200000.0
2005-02-21 16:57:00,1.23385,1.23427,1.23385,1.23414,149999998.0
2005-02-21 16:58:00,1.23442,1.23444,1.23417,1.23423,111200000.0
2005-02-21 16:59:00,1.23423,1.23431,1.23422,1.23422,75399999.0
2005-02-21 17:00:00,1.23425,1.23429,1.23423,1.23423,171700000.0
2005-02-21 17:01:00,1.23419,1.23426,1.23414,1.23422,87699999.0
2005-02-21 17:02:00,1.23427,1.23432,1.23418,1.23418,29200000.0
2005-02-21 17:03:00,1.23425,1.23441,1.23425,1.23434,123900000.0
2005-02-21 17:04:00,1.23426,1.23439,1.23416,1.23416,131300001.0
2005-02-21 17:05:00,1.23427,1.23427,1.23423,1.23423,5600000.0
2005-02-21 17:06:00,1.23417,1.23449,1.23417,1.23433,43900000.0
2005-02-21 17:07:00,1.23423,1.23433,1.23423,1.23432,84700000.0
2005-02-21 17:08:00,1.23433,1.23437,1.23428,1.2343,124300002.0
2005-02-21 17:09:00,1.23435,1.23435,1.23425,1.23425,48200002.0
2005-02-21 17:10:00,1.23455,1.23468,1.23455,1.23465,86000001.0
2005-02-21 17:11:00,1.23424,1.23434,1.23416,1.23416,134700001.0
2005-02-21 17:12:00,1.23419,1.23426,1.23418,1.23423,52599999.0
2005-02-21 17:13:00,1.23392,1.23392,1.23369,1.23373,119400001.0
2005-02-21 17:14:00,1.23376,1.23391,1.23376,1.23391,66800000.0
2005-02-21 17:15:00,1.23387,1.23387,1.23372,1.23372,15200000.0
2005-02-21 17:16:00,1.23373,1.23375,1.23371,1.23371,70700000.0
2005-02-21 17:17:00,1.2337,1.23378,1.23367,1.23367,97200002.0
2005-02-21 17:18:00,1.23369,1.23369,1.23356,1.23356,35000000.0
2005-02-21 17:19:00,1.23339,1.23354,1.23337,1.23346,116099997.0
2005-02-21 17:20:00,1.23345,1.23355,1.23345,1.23352,198200001.0
2005-02-21 17:21:00,1.23363,1.2338,1.23363,1.23374,58700000.0
2005-02-21 17:22:00,1.23384,1.23384,1.23363,1.23363,89700000.0
2005-02-21 17:23:00,1.23372,1.23378,1.23369,1.23369,37000000.0
2005-02-21 17:24:00,1.23382,1.23382,1.23365,1.23365,14500000.0
2005-02-21 17:25:00,1.23375,1.23382,1.2336,1.23378,129000000.0
2005-02-21 17:26:00,1.2338,1.2338,1.23373,1.23375,117799999.0
2005-02-21 17:27:00,1.23373,1.23377,1.23359,1.23369,91700000.0
2005-02-21 17:28:00,1.23363,1.23373,1.23353,1.23366,163200002.0
2005-02-21 17:29:00,1.23378,1.23378,1.2336,1.23371,67800000.0
2005-02-21 17:30:00,1.23372,1.23384,1.23372,1.23373,44700000.0
2005-02-21 17:31:00,1.23372,1.23382,1.23372,1.23378,88300002.0
2005-02-21 17:32:00,1.23376,1.23376,1.23372,1.23372,65600002.0
2005-02-21 17:33:00,1.2337,1.23377,1.2337,1.23377,122000000.0
2005-02-21 17:34:00,1.23387,1.23389,1.23378,1.23378,22300001.0
2005-02-21 17:35:00,1.23375,1.23385,1.23375,1.23375,89200001.0
2005-02-21 17:36:00,1.23385,1.23385,1.23375,1.23375,69399997.0
2005-02-21 17:37:00,1.23382,1.23389,1.23377,1.23377,96300000.0
2005-02-21 17:38:00,1.23376,1.23388,1.23376,1.2338,88500002.0
2005-02-21 17:39:00,1.23382,1.23384,1.23365,1.23365,68400000.0
2005-02-21 17:40:00,1.2338,1.2338,1.23366,1.2337,33700000.0
2005-02-21 17:41:00,1.23362,1.23378,1.23355,1.23355,51800000.0
2005-02-21 17:42:00,1.23351,1.23358,1.23351,1.23358,60899999.0
2005-02-21 17:43:00,1.23363,1.23363,1.23348,1.2335,19200000.0
2005-02-21 17:44:00,1.23351,1.2336,1.23349,1.2335,119500001.0
2005-02-21 17:45:00,1.23344,1.23358,1.23341,1.23343,96199998.0
2005-02-21 17:46:00,1.23347,1.23352,1.23344,1.23344,71500002.0
2005-02-21 17:47:00,1.23342,1.23344,1.23302,1.23302,88200001.0
2005-02-21 17:48:00,1.23328,1.23328,1.23292,1.23292,78200000.0
2005-02-21 17:49:00,1.23297,1.2331,1.23292,1.23302,100400000.0
2005-02-21 17:50:00,1.233,1.23312,1.23284,1.23284,158899997.0
2005-02-21 17:51:00,1.23295,1.23301,1.23256,1.23289,190800000.0
2005-02-21 17:52:00,1.23275,1.23287,1.23259,1.23287,68000000.0
2005-02-21 17:53:00,1.23261,1.23263,1.23257,1.23257,75700001.0
2005-02-21 17:54:00,1.23262,1.2329,1.23262,1.2329,39200000.0
2005-02-21 17:55:00,1.23285,1.23286,1.23261,1.23286,101100001.0
2005-02-21 17:56:00,1.2328,1.2328,1.23268,1.23272,24500000.0
2005-02-21 17:57:00,1.23255,1.23276,1.23237,1.23237,131200002.0
2005-02-21 17:58:00,1.23239,1.23256,1.2323,1.23237,107399999.0
2005-02-21 17:59:00,1.23255,1.2328,1.23242,1.2328,45300000.0
2005-02-21 18:00:00,1.23273,1.23291,1.23273,1.23291,180700003.0
2005-02-21 18:01:00,1.2328,1.23285,1.23258,1.23285,671400000.0
2005-02-21 18:02:00,1.2328,1.23297,1.23274,1.23286,665799999.0
2005-02-21 18:03:00,1.23288,1.23307,1.23287,1.23293,737899998.0
2005-02-21 18:04:00,1.23299,1.23323,1.23292,1.23313,705200002.0
2005-02-21 18:05:00,1.23319,1.23326,1.23304,1.23304,892599994.0
2005-02-21 18:06:00,1.23318,1.23318,1.23298,1.23302,689700000.0
2005-02-21 18:07:00,1.23302,1.2332,1.23298,1.2331,1078500006.0
2005-02-21 18:08:00,1.23309,1.23314,1.23297,1.23301,1024900012.0
2005-02-21 18:09:00,1.23317,1.23317,1.23285,1.23285,406400000.0
2005-02-21 18:10:00,1.2329,1.23305,1.23285,1.23287,756700004.0
2005-02-21 18:11:00,1.23312,1.23337,1.23303,1.23303,907900001.0
2005-02-21 18:12:00,1.23283,1.23315,1.2327,1.23308,114099999.0
2005-02-21 18:13:00,1.2331,1.23315,1.23306,1.23309,472000001.0
2005-02-21 18:14:00,1.2331,1.23328,1.23304,1.23319,435600003.0
2005-02-21 18:15:00,1.23313,1.23323,1.23304,1.23304,682500007.0
2005-02-21 18:16:00,1.23307,1.23331,1.23307,1.23313,441500001.0
2005-02-21 18:17:00,1.23312,1.23335,1.23312,1.23325,887400004.0
2005-02-21 18:18:00,1.23333,1.23354,1.23327,1.23335,579599996.0
2005-02-21 18:19:00,1.23326,1.23339,1.23315,1.2332,165600000.0
2005-02-21 18:20:00,1.23343,1.23343,1.23304,1.23307,591199998.0
2005-02-21 18:21:00,1.23314,1.23326,1.23308,1.23308,173700002.0
2005-02-21 18:22:00,1.23324,1.23324,1.23275,1.23295,225999999.0
2005-02-21 18:23:00,1.2329,1.2329,1.23278,1.23287,491300000.0
2005-02-21 18:24:00,1.23279,1.23296,1.2326,1.2326,448300004.0
2005-02-21 18:25:00,1.23257,1.23284,1.23257,1.23264,356200002.0
2005-02-21 18:26:00,1.23282,1.23302,1.2328,1.23285,731100005.0
2005-02-21 18:27:00,1.2329,1.23313,1.23289,1.23298,719300003.0
2005-02-21 18:28:00,1.233,1.23317,1.233,1.23302,330700004.0
2005-02-21 18:29:00,1.2331,1.23315,1.23301,1.23309,251900002.0
2005-02-21 18:30:00,1.23319,1.23325,1.23309,1.2332,781700007.0
2005-02-21 18:31:00,1.2331,1.23314,1.2329,1.2329,487400001.0
2005-02-21 18:32:00,1.23297,1.23303,1.23287,1.2329,277700000.0
2005-02-21 18:33:00,1.23296,1.23319,1.23296,1.23315,554699997.0
2005-02-21 18:34:00,1.23312,1.23318,1.23287,1.23297,415900000.0
2005-02-21 18:35:00,1.2329,1.23305,1.23288,1.23292,438300000.0
2005-02-21 18:36:00,1.23293,1.23313,1.23288,1.23288,391099998.0
2005-02-21 18:37:00,1.23285,1.233,1.23285,1.23292,101399999.0
2005-02-21 18:38:00,1.23298,1.233,1.2329,1.233,248100001.0
2005-02-21 18:39:00,1.233,1.23303,1.23295,1.233,268299999.0
2005-02-21 18:40:00,1.23303,1.23326,1.23303,1.23311,729900001.0
2005-02-21 18:41:00,1.23313,1.23337,1.23313,1.23324,314999995.0
2005-02-21 18:42:00,1.2333,1.23335,1.23323,1.23325,568499996.0
2005-02-21 18:43:00,1.23339,1.23348,1.23335,1.23335,423800000.0
2005-02-21 18:44:00,1.23334,1.23352,1.23333,1.23334,305000001.0
2005-02-21 18:45:00,1.23337,1.23345,1.23333,1.23337,351699998.0
2005-02-21 18:46:00,1.23342,1.23359,1.23341,1.2335,311699999.0
2005-02-21 18:47:00,1.23348,1.23384,1.23341,1.23384,134300003.0
2005-02-21 18:48:00,1.23342,1.2336,1.23342,1.23348,173500000.0
2005-02-21 18:49:00,1.23345,1.23345,1.2334,1.2334,100299997.0
2005-02-21 18:50:00,1.23342,1.23342,1.23303,1.2333,110400000.0
2005-02-21 18:51:00,1.2333,1.23335,1.2333,1.2333,92300001.0
2005-02-21 18:52:00,1.23346,1.23368,1.2333,1.2336,187400001.0
2005-02-21 18:53:00,1.23312,1.23371,1.23312,1.2334,554199994.0
2005-02-21 18:54:00,1.23345,1.23345,1.2334,1.23345,196400001.0
2005-02-21 18:55:00,1.23345,1.2335,1.23342,1.23347,393100001.0
2005-02-21 18:56:00,1.23352,1.23365,1.23349,1.23349,257200000.0
2005-02-21 18:57:00,1.2337,1.23375,1.23352,1.23362,233600004.0
2005-02-21 18:58:00,1.23367,1.23367,1.23358,1.23358,113099999.0
2005-02-21 18:59:00,1.23355,1.23366,1.23343,1.23343,506499998.0
2005-02-21 19:00:00,1.23349,1.23359,1.23319,1.23322,403900000.0
2005-02-21 19:01:00,1.23313,1.23357,1.23312,1.23328,92900001.0
2005-02-21 19:02:00,1.23343,1.23364,1.23327,1.23327,239700004.0
2005-02-21 19:03:00,1.23323,1.23366,1.23323,1.23343,441400000.0
2005-02-21 19:04:00,1.23349,1.2336,1.23335,1.23336,189299999.0
2005-02-21 19:05:00,1.23333,1.23335,1.23319,1.23319,380800002.0
2005-02-21 19:06:00,1.23346,1.23346,1.23324,1.23336,485000007.0
2005-02-21 19:07:00,1.2335,1.23353,1.23347,1.23348,72100000.0
2005-02-21 19:08:00,1.23343,1.23345,1.23335,1.23342,716300001.0
2005-02-21 19:09:00,1.23342,1.23345,1.23333,1.23335,746800001.0
2005-02-21 19:10:00,1.23355,1.23355,1.23344,1.23345,88600001.0
2005-02-21 19:11:00,1.23347,1.23356,1.23344,1.23353,306800004.0
2005-02-21 19:12:00,1.23357,1.23361,1.23345,1.23345,266699998.0
2005-02-21 19:13:00,1.23345,1.2335,1.23342,1.23345,138900001.0
2005-02-21 19:14:00,1.23391,1.23407,1.23387,1.23389,308800003.0
2005-02-21 19:15:00,1.23352,1.23359,1.2335,1.23353,509900000.0
2005-02-21 19:16:00,1.2335,1.23353,1.23347,1.2335,338000003.0
2005-02-21 19:17:00,1.23387,1.23387,1.23323,1.23377,322600000.0
2005-02-21 19:18:00,1.23355,1.2337,1.23354,1.23362,451200004.0
2005-02-21 19:19:00,1.23355,1.23371,1.23355,1.2336,186700000.0
2005-02-21 19:20:00,1.23361,1.23368,1.23361,1.23364,246899999.0
2005-02-21 19:21:00,1.2337,1.2337,1.23367,1.23368,192200000.0
2005-02-21 19:22:00,1.2337,1.2337,1.23365,1.2337,151200000.0
2005-02-21 19:23:00,1.23367,1.2337,1.23367,1.2337,44000002.0
2005-02-21 19:24:00,1.23369,1.23377,1.23365,1.23365,77000002.0
2005-02-21 19:25:00,1.23367,1.23367,1.23362,1.23362,98900000.0
2005-02-21 19:26:00,1.23366,1.23366,1.23359,1.23359,19900000.0
2005-02-21 19:27:00,1.23371,1.23408,1.23355,1.23408,395500000.0
2005-02-21 19:28:00,1.23361,1.23378,1.23361,1.23369,153700000.0
2005-02-21 19:29:00,1.23382,1.23388,1.23369,1.2338,182999996.0
2005-02-21 19:30:00,1.23388,1.2339,1.23366,1.2338,156000001.0
2005-02-21 19:31:00,1.23382,1.23386,1.23374,1.23374,79199999.0
2005-02-21 19:32:00,1.2339,1.2339,1.23377,1.23379,32500000.0
2005-02-21 19:33:00,1.23365,1.23377,1.23365,1.23365,232100001.0
2005-02-21 19:34:00,1.2337,1.2337,1.23358,1.2337,190699996.0
2005-02-21 19:35:00,1.23393,1.2341,1.23371,1.23371,146000002.0
2005-02-21 19:36:00,1.2338,1.23388,1.23372,1.23372,193100001.0
2005-02-21 19:37:00,1.23385,1.23385,1.23372,1.2338,534699995.0
2005-02-21 19:38:00,1.23381,1.23394,1.23377,1.23377,258799997.0
2005-02-21 19:39:00,1.23402,1.23423,1.23372,1.2339,389499999.0
2005-02-21 19:40:00,1.23385,1.23385,1.2338,1.23385,115300000.0
2005-02-21 19:41:00,1.2338,1.2338,1.23378,1.2338,250900002.0
2005-02-21 19:42:00,1.2338,1.23392,1.2338,1.2339,189500002.0
2005-02-21 19:43:00,1.23401,1.23401,1.23393,1.23393,157499999.0
2005-02-21 19:44:00,1.23396,1.23398,1.23394,1.23398,34400001.0
2005-02-21 19:45:00,1.23398,1.23398,1.23386,1.23386,74000002.0
2005-02-21 19:46:00,1.23388,1.23388,1.23382,1.23382,51599999.0
2005-02-21 19:47:00,1.23386,1.23386,1.23384,1.23384,32900002.0
2005-02-21 19:48:00,1.2339,1.23414,1.2339,1.2341,71000002.0
2005-02-21 19:49:00,1.2341,1.23415,1.2341,1.2341,161499999.0
2005-02-21 19:50:00,1.23407,1.23407,1.23393,1.23393,74900001.0
2005-02-21 19:51:00,1.23391,1.23396,1.23391,1.23396,20700000.0
2005-02-21 19:52:00,1.23399,1.23414,1.23399,1.23407,87800003.0
2005-02-21 19:53:00,1.23412,1.23424,1.23412,1.23412,187199999.0
2005-02-21 19:54:00,1.23408,1.23421,1.23404,1.23405,159099999.0
2005-02-21 19:55:00,1.23415,1.23415,1.2339,1.2339,72700001.0
2005-02-21 19:56:00,1.23436,1.23436,1.234,1.23422,212300001.0
2005-02-21 19:57:00,1.2342,1.23437,1.23396,1.23396,208999998.0
2005-02-21 19:58:00,1.23389,1.2344,1.23389,1.23402,73799999.0
2005-02-21 19:59:00,1.23441,1.23441,1.23389,1.23402,151699998.0
2005-02-21 20:00:00,1.2339,1.23394,1.23388,1.2339,66999999.0
2005-02-21 20:01:00,1.23385,1.23395,1.23384,1.23384,37700000.0
2005-02-21 20:02:00,1.23382,1.23388,1.23377,1.23382,67400001.0
2005-02-21 20:03:00,1.23431,1.23438,1.23422,1.23427,479199996.0
2005-02-21 20:04:00,1.23387,1.23392,1.23381,1.23381,174200002.0
2005-02-21 20:05:00,1.23387,1.23394,1.23373,1.23382,120100000.0
2005-02-21 20:06:00,1.2339,1.23393,1.2339,1.2339,103500002.0
2005-02-21 20:07:00,1.23401,1.23428,1.23376,1.23398,246899996.0
2005-02-21 20:08:00,1.2339,1.23395,1.2339,1.23395,352200003.0
2005-02-21 20:09:00,1.2339,1.23398,1.2339,1.23393,270600003.0
2005-02-21 20:10:00,1.23436,1.23436,1.2338,1.2338,101400001.0
2005-02-21 20:11:00,1.2339,1.2339,1.23382,1.23382,199800001.0
2005-02-21 20:12:00,1.234,1.23439,1.23386,1.23436,557000004.0
2005-02-21 20:13:00,1.23391,1.23391,1.2338,1.2338,169500002.0
2005-02-21 20:14:00,1.23422,1.23438,1.23389,1.23389,99499999.0
2005-02-21 20:15:00,1.23385,1.23387,1.23375,1.2338,544400001.0
2005-02-21 20:16:00,1.2338,1.23385,1.23375,1.23378,610300002.0
2005-02-21 20:17:00,1.23427,1.23436,1.23419,1.23432,304399999.0
2005-02-21 20:18:00,1.23387,1.23387,1.23382,1.23382,190500001.0
2005-02-21 20:19:00,1.23378,1.23387,1.23378,1.23385,73400000.0
2005-02-21 20:20:00,1.23382,1.23388,1.2338,1.2338,341799997.0
2005-02-21 20:21:00,1.23431,1.23442,1.23427,1.23429,391200002.0
2005-02-21 20:22:00,1.23382,1.23385,1.23372,1.23385,352700001.0
2005-02-21 20:23:00,1.23386,1.234,1.23381,1.23381,587000004.0
2005-02-21 20:24:00,1.23397,1.23397,1.23376,1.23376,471499996.0
2005-02-21 20:25:00,1.23384,1.23393,1.23384,1.23386,206400001.0
2005-02-21 20:26:00,1.23388,1.23401,1.23385,1.23385,161800003.0
2005-02-21 20:27:00,1.23382,1.23395,1.23382,1.23382,254900002.0
2005-02-21 20:28:00,1.23434,1.23447,1.23432,1.2344,792600007.0
2005-02-21 20:29:00,1.23385,1.2339,1.2338,1.23385,442200005.0
2005-02-21 20:30:00,1.23383,1.2339,1.23383,1.2339,285800005.0
2005-02-21 20:31:00,1.234,1.2341,1.2339,1.2339,465400002.0
2005-02-21 20:32:00,1.2343,1.23438,1.23424,1.23438,282400000.0
2005-02-21 20:33:00,1.23386,1.23402,1.23386,1.23387,192800000.0
2005-02-21 20:34:00,1.23387,1.23406,1.23387,1.23393,152600000.0
2005-02-21 20:35:00,1.23391,1.23434,1.23391,1.23434,159499998.0
2005-02-21 20:36:00,1.2339,1.23393,1.2338,1.2339,415800003.0
2005-02-21 20:37:00,1.23433,1.23433,1.23348,1.23348,241700001.0
2005-02-21 20:38:00,1.23385,1.2339,1.23382,1.2339,226499999.0
2005-02-21 20:39:00,1.23422,1.23442,1.2342,1.23442,583499999.0
2005-02-21 20:40:00,1.23395,1.23398,1.23382,1.23385,303700003.0
2005-02-21 20:41:00,1.2339,1.2339,1.23382,1.2339,485200002.0
2005-02-21 20:42:00,1.23443,1.23443,1.23397,1.23442,642500005.0
2005-02-21 20:43:00,1.23387,1.23392,1.23382,1.23388,342500005.0
2005-02-21 20:44:00,1.23446,1.23451,1.23432,1.23451,121300003.0
2005-02-21 20:45:00,1.23395,1.234,1.23385,1.23385,205600001.0
2005-02-21 20:46:00,1.23386,1.234,1.23386,1.23389,264100000.0
2005-02-21 20:47:00,1.23385,1.23385,1.2338,1.23382,253399998.0
2005-02-21 20:48:00,1.23388,1.23392,1.23384,1.23387,99099999.0
2005-02-21 20:49:00,1.23434,1.23439,1.23412,1.23412,354400001.0
2005-02-21 20:50:00,1.23377,1.23377,1.23363,1.23363,108200001.0
2005-02-21 20:51:00,1.2336,1.2336,1.23344,1.23345,111100000.0
2005-02-21 20:52:00,1.23345,1.23345,1.23345,1.23345,50300000.0
2005-02-21 20:53:00,1.2334,1.23345,1.23335,1.23335,295100001.0
2005-02-21 20:54:00,1.23373,1.23397,1.23373,1.23392,341000000.0
2005-02-21 20:55:00,1.23342,1.23342,1.23335,1.2334,197699999.0
2005-02-21 20:56:00,1.23358,1.23358,1.23341,1.23352,541600003.0
2005-02-21 20:57:00,1.23348,1.23353,1.23345,1.23352,334100000.0
2005-02-21 20:58:00,1.23354,1.23362,1.23353,1.23353,372500005.0
2005-02-21 20:59:00,1.23347,1.23358,1.23346,1.23348,183999999.0
2005-02-21 21:00:00,1.23348,1.23356,1.2334,1.23348,782700001.0
2005-02-21 21:01:00,1.2335,1.23364,1.2335,1.23352,524599998.0
2005-02-21 21:02:00,1.23348,1.23389,1.23348,1.23389,171100002.0
2005-02-21 21:03:00,1.23355,1.23355,1.2334,1.23345,668500001.0
2005-02-21 21:04:00,1.23348,1.23356,1.2334,1.23349,774300003.0
2005-02-21 21:05:00,1.23342,1.23351,1.23333,1.23341,707100003.0
2005-02-21 21:06:00,1.2335,1.2335,1.23341,1.23341,75000002.0
2005-02-21 21:07:00,1.23336,1.23336,1.23306,1.23306,645700008.0
2005-02-21 21:08:00,1.23301,1.23331,1.23301,1.23331,171300004.0
2005-02-21 21:09:00,1.2336,1.23366,1.23348,1.2335,122600000.0
2005-02-21 21:10:00,1.23335,1.23335,1.23325,1.2333,381600003.0
2005-02-21 21:11:00,1.23338,1.23371,1.23338,1.23361,374700004.0
2005-02-21 21:12:00,1.2333,1.23333,1.23325,1.23327,431100003.0
2005-02-21 21:13:00,1.2333,1.2333,1.23322,1.23322,388199998.0
2005-02-21 21:14:00,1.23328,1.23329,1.23312,1.23312,175100000.0
2005-02-21 21:15:00,1.23338,1.23381,1.23338,1.23381,75700000.0
2005-02-21 21:16:00,1.23305,1.23321,1.23305,1.23318,68600000.0
2005-02-21 21:17:00,1.23325,1.23325,1.2332,1.23325,47899999.0
2005-02-21 21:18:00,1.23325,1.23325,1.23303,1.23303,77300000.0
2005-02-21 21:19:00,1.23327,1.23347,1.23307,1.23307,97400000.0
2005-02-21 21:20:00,1.23312,1.23324,1.23312,1.23312,80399998.0
2005-02-21 21:21:00,1.2333,1.23344,1.23317,1.23321,73499999.0
2005-02-21 21:22:00,1.23311,1.2334,1.23311,1.2334,105199998.0
2005-02-21 21:23:00,1.23405,1.23415,1.23405,1.23415,20700000.0
2005-02-21 21:24:00,1.23345,1.23345,1.2334,1.2334,17900000.0
2005-02-21 21:25:00,1.23351,1.23357,1.23351,1.23357,67000000.0
2005-02-21 21:26:00,1.2336,1.23362,1.2336,1.2336,55700000.0
2005-02-21 21:27:00,1.2336,1.2336,1.23358,1.2336,191200002.0
2005-02-21 21:28:00,1.2336,1.23379,1.2336,1.2337,282300002.0
2005-02-21 21:29:00,1.23384,1.23415,1.23384,1.23392,95600001.0
2005-02-21 21:30:00,1.23373,1.23376,1.23372,1.23372,108200000.0
2005-02-21 21:31:00,1.23362,1.23362,1.23317,1.23317,101900001.0
2005-02-21 21:32:00,1.23361,1.2337,1.23324,1.23357,171500001.0
2005-02-21 21:33:00,1.23318,1.23337,1.23314,1.23337,175200001.0
2005-02-21 21:34:00,1.23344,1.2335,1.23317,1.23317,85199998.0
2005-02-21 21:35:00,1.23358,1.23358,1.23351,1.23351,101100001.0
2005-02-21 21:36:00,1.23407,1.2341,1.23405,1.23405,50099999.0
2005-02-21 21:37:00,1.23364,1.23373,1.23364,1.23371,42999999.0
2005-02-21 21:38:00,1.2337,1.23378,1.2337,1.23378,86099998.0
2005-02-21 21:39:00,1.23421,1.23421,1.23364,1.23364,441600001.0
2005-02-21 21:40:00,1.2338,1.2338,1.23372,1.23375,257100003.0
2005-02-21 21:41:00,1.23382,1.23382,1.23378,1.2338,48099998.0
2005-02-21 21:42:00,1.23378,1.23384,1.2337,1.23379,122499999.0
2005-02-21 21:43:00,1.23392,1.23404,1.23376,1.23376,83200000.0
2005-02-21 21:44:00,1.23377,1.23386,1.23377,1.23382,73000000.0
2005-02-21 21:45:00,1.23382,1.23387,1.23381,1.23381,125899999.0
2005-02-21 21:46:00,1.23382,1.23397,1.23379,1.23379,176600001.0
2005-02-21 21:47:00,1.23378,1.23396,1.23378,1.23378,109099999.0
2005-02-21 21:48:00,1.23398,1.23398,1.23384,1.23388,155899999.0
2005-02-21 21:49:00,1.23387,1.23394,1.23383,1.23383,79000002.0
2005-02-21 21:50:00,1.23375,1.2338,1.23375,1.2338,62100002.0
2005-02-21 21:51:00,1.23371,1.23371,1.23308,1.23308,146300003.0
2005-02-21 21:52:00,1.2334,1.23353,1.23322,1.23353,85399999.0
2005-02-21 21:53:00,1.23356,1.23356,1.23335,1.23356,194300001.0
2005-02-21 21:54:00,1.2336,1.23365,1.23355,1.23355,179099998.0
2005-02-21 21:55:00,1.23351,1.23363,1.2334,1.23348,117699998.0
2005-02-21 21:56:00,1.23362,1.23378,1.23362,1.23374,107600001.0
2005-02-21 21:57:00,1.23367,1.23384,1.23367,1.23384,11200000.0
2005-02-21 21:58:00,1.23377,1.23391,1.23377,1.23384,73200000.0
2005-02-21 21:59:00,1.2337,1.23387,1.2337,1.2338,151300001.0
2005-02-21 22:00:00,1.2338,1.23385,1.2337,1.23373,238500000.0
2005-02-21 22:01:00,1.23378,1.2338,1.23377,1.23377,149899999.0
2005-02-21 22:02:00,1.23373,1.23387,1.23351,1.23373,473800001.0
2005-02-21 22:03:00,1.23381,1.23427,1.23381,1.23387,222399999.0
2005-02-21 22:04:00,1.23392,1.23405,1.23392,1.23399,95900000.0
2005-02-21 22:05:00,1.234,1.23405,1.23395,1.23395,123000001.0
2005-02-21 22:06:00,1.23395,1.23422,1.23385,1.23399,158699999.0
2005-02-21 22:07:00,1.23417,1.23431,1.23413,1.23413,176200002.0
2005-02-21 22:08:00,1.2341,1.2341,1.23393,1.23393,139600000.0
2005-02-21 22:09:00,1.23386,1.23419,1.23386,1.23397,183900000.0
2005-02-21 22:10:00,1.23428,1.23438,1.23428,1.23438,51800000.0
2005-02-21 22:11:00,1.2339,1.2339,1.2339,1.2339,67399999.0
2005-02-21 22:12:00,1.2339,1.23395,1.2339,1.2339,136800003.0
2005-02-21 22:13:00,1.23436,1.23446,1.23435,1.23438,141600001.0
2005-02-21 22:14:00,1.23395,1.23395,1.23387,1.23392,114300000.0
2005-02-21 22:15:00,1.23442,1.23451,1.23442,1.23445,165799999.0
2005-02-21 22:16:00,1.23395,1.23398,1.2339,1.23398,114999999.0
2005-02-21 22:17:00,1.2339,1.23395,1.23385,1.23395,62600000.0
2005-02-21 22:18:00,1.23433,1.23439,1.23431,1.23432,136600000.0
2005-02-21 22:19:00,1.23385,1.23395,1.23385,1.2339,21400000.0
2005-02-21 22:20:00,1.23392,1.234,1.2339,1.2339,61800000.0
2005-02-21 22:21:00,1.23414,1.2342,1.23369,1.2342,165400001.0
2005-02-21 22:22:00,1.23373,1.23392,1.23354,1.23354,162200001.0
2005-02-21 22:23:00,1.23355,1.23382,1.23355,1.23371,129700002.0
2005-02-21 22:24:00,1.2338,1.2338,1.23374,1.23378,135800001.0
2005-02-21 22:25:00,1.23375,1.23375,1.23365,1.23365,165200002.0
2005-02-21 22:26:00,1.23376,1.23389,1.23348,1.23367,115400000.0
2005-02-21 22:27:00,1.23401,1.23414,1.23401,1.2341,434400005.0
2005-02-21 22:28:00,1.23355,1.23355,1.23355,1.23355,6300000.0
2005-02-21 22:29:00,1.23366,1.23385,1.23358,1.23358,228000005.0
2005-02-21 22:30:00,1.23362,1.23376,1.23362,1.23365,75100001.0
2005-02-21 22:31:00,1.23366,1.23366,1.23359,1.23359,17500000.0
2005-02-21 22:32:00,1.23386,1.23399,1.2338,1.23398,135399998.0
2005-02-21 22:33:00,1.23355,1.2336,1.23355,1.2336,123900001.0
2005-02-21 22:34:00,1.23404,1.23413,1.23394,1.23409,372400000.0
2005-02-21 22:35:00,1.2337,1.2337,1.2332,1.23329,180100000.0
2005-02-21 22:36:00,1.23385,1.23391,1.23359,1.23369,84200003.0
2005-02-21 22:37:00,1.23327,1.23346,1.23327,1.23339,93300002.0
2005-02-21 22:38:00,1.23394,1.23403,1.23393,1.23394,154399997.0
2005-02-21 22:39:00,1.23356,1.2336,1.23336,1.23336,174300002.0
2005-02-21 22:40:00,1.23347,1.23349,1.2332,1.2332,105000001.0
2005-02-21 22:41:00,1.23315,1.23315,1.2331,1.2331,33700001.0
2005-02-21 22:42:00,1.23315,1.23315,1.23315,1.23315,51500000.0
2005-02-21 22:43:00,1.23318,1.23334,1.23318,1.23324,372200007.0
2005-02-21 22:44:00,1.2332,1.23325,1.23315,1.23315,223300002.0
2005-02-21 22:45:00,1.2333,1.23336,1.23315,1.23325,203800001.0
2005-02-21 22:46:00,1.23336,1.23336,1.23328,1.23332,96900001.0
2005-02-21 22:47:00,1.23379,1.23379,1.23365,1.23374,68300000.0
2005-02-21 22:48:00,1.2334,1.2334,1.23335,1.23335,107100000.0
2005-02-21 22:49:00,1.2334,1.2334,1.23335,1.23335,62100001.0
2005-02-21 22:50:00,1.2334,1.23345,1.23335,1.23335,44399999.0
2005-02-21 22:51:00,1.23345,1.23345,1.23335,1.23342,24699999.0
2005-02-21 22:52:00,1.23385,1.2339,1.2338,1.2338,158900000.0
2005-02-21 22:53:00,1.23335,1.23345,1.2333,1.23335,200600001.0
2005-02-21 22:54:00,1.23333,1.23337,1.23328,1.23328,73300000.0
2005-02-21 22:55:00,1.2333,1.23335,1.2332,1.23325,218399997.0
2005-02-21 22:56:00,1.23361,1.23373,1.2336,1.23364,96600002.0
2005-02-21 22:57:00,1.23319,1.23341,1.23316,1.23316,134900001.0
2005-02-21 22:58:00,1.2332,1.2332,1.2331,1.2332,132700000.0
2005-02-21 22:59:00,1.23318,1.23324,1.23279,1.23287,186700003.0
2005-02-21 23:00:00,1.23294,1.23332,1.23294,1.23314,206300000.0
2005-02-21 23:01:00,1.2332,1.23325,1.23318,1.2332,85000001.0
2005-02-21 23:02:00,1.2336,1.23362,1.23355,1.2336,89400002.0
2005-02-21 23:03:00,1.23325,1.23325,1.2332,1.2332,8800000.0
2005-02-21 23:04:00,1.23351,1.23351,1.2333,1.2333,23100000.0
2005-02-21 23:05:00,1.2332,1.2332,1.23313,1.23315,60900000.0
2005-02-21 23:06:00,1.23326,1.23326,1.23296,1.23296,130300001.0
2005-02-21 23:07:00,1.23294,1.23328,1.23291,1.23328,112700003.0
2005-02-21 23:08:00,1.23323,1.23323,1.23307,1.2331,88600001.0
2005-02-21 23:09:00,1.23314,1.23324,1.23314,1.2332,89000001.0
2005-02-21 23:10:00,1.23313,1.23313,1.23305,1.23305,41500000.0
2005-02-21 23:11:00,1.23344,1.23365,1.23344,1.23365,38600000.0
2005-02-21 23:12:00,1.23315,1.23327,1.23315,1.23325,35800000.0
2005-02-21 23:13:00,1.2332,1.23325,1.23313,1.23318,72800001.0
2005-02-21 23:14:00,1.23305,1.2331,1.23305,1.2331,130900002.0
2005-02-21 23:15:00,1.23323,1.23328,1.23315,1.23315,103900000.0
2005-02-21 23:16:00,1.23327,1.23327,1.23321,1.23322,46200000.0
2005-02-21 23:17:00,1.23317,1.23317,1.23304,1.23304,75900000.0
2005-02-21 23:18:00,1.2331,1.2331,1.2331,1.2331,26299999.0
2005-02-21 23:19:00,1.2331,1.2331,1.2331,1.2331,13600000.0
2005-02-21 23:20:00,1.23305,1.23305,1.23305,1.23305,15100000.0
2005-02-21 23:21:00,1.2331,1.23315,1.2331,1.23315,15200000.0
2005-02-21 23:22:00,1.2331,1.23318,1.233,1.2331,73299999.0
2005-02-21 23:23:00,1.2336,1.23367,1.23355,1.23355,53700000.0
2005-02-21 23:24:00,1.2331,1.2331,1.2331,1.2331,55600001.0
2005-02-21 23:25:00,1.23364,1.23364,1.23342,1.23345,101399999.0
2005-02-21 23:26:00,1.23305,1.23315,1.23303,1.2331,177600002.0
2005-02-21 23:27:00,1.2336,1.23365,1.23358,1.23362,102900000.0
2005-02-21 23:28:00,1.23313,1.23315,1.23305,1.23307,102200001.0
2005-02-21 23:29:00,1.23327,1.23327,1.23321,1.23321,10100000.0
2005-02-21 23:30:00,1.23312,1.23313,1.23297,1.23297,92300002.0
2005-02-21 23:31:00,1.23302,1.23338,1.23302,1.23318,82999998.0
2005-02-21 23:32:00,1.23313,1.23313,1.23305,1.2331,177400002.0
2005-02-21 23:33:00,1.23315,1.23348,1.23314,1.23348,80400000.0
2005-02-21 23:34:00,1.23313,1.23324,1.23312,1.23318,55200000.0
2005-02-21 23:35:00,1.233,1.23314,1.233,1.23303,132400002.0
2005-02-21 23:36:00,1.2331,1.23345,1.23291,1.23345,65899998.0
2005-02-21 23:37:00,1.23299,1.23306,1.23299,1.23306,35200000.0
2005-02-21 23:38:00,1.23303,1.23316,1.23302,1.23302,85700000.0
2005-02-21 23:39:00,1.23297,1.233,1.23297,1.233,10400000.0
2005-02-21 23:40:00,1.23298,1.23298,1.23295,1.23295,1900000.0
2005-02-21 23:41:00,1.23338,1.23346,1.23336,1.23336,57399999.0
2005-02-21 23:42:00,1.233,1.23305,1.23293,1.233,59090002.0
2005-02-21 23:43:00,1.23326,1.23326,1.23307,1.23307,13200000.0
2005-02-21 23:44:00,1.233,1.23305,1.23295,1.23298,81900000.0
2005-02-21 23:45:00,1.2331,1.2331,1.23261,1.23286,135800002.0
2005-02-21 23:46:00,1.23274,1.23274,1.23266,1.23266,38300001.0
2005-02-21 23:47:00,1.23253,1.23253,1.23247,1.23247,9200000.0
2005-02-21 23:48:00,1.2325,1.23267,1.23242,1.23242,58300000.0
2005-02-21 23:49:00,1.23275,1.23297,1.23275,1.23277,137700001.0
2005-02-21 23:50:00,1.23267,1.2328,1.23267,1.23276,156300000.0
2005-02-21 23:51:00,1.23285,1.23307,1.23285,1.23288,61400000.0
2005-02-21 23:52:00,1.23262,1.2327,1.23262,1.23265,8800000.0
2005-02-21 23:53:00,1.23303,1.23304,1.23264,1.23264,120100000.0
2005-02-21 23:54:00,1.2327,1.2327,1.2327,1.2327,46300001.0
2005-02-21 23:55:00,1.23265,1.23278,1.23265,1.23278,58200000.0
2005-02-21 23:56:00,1.23302,1.2331,1.23302,1.23305,41800000.0
2005-02-21 23:57:00,1.23265,1.23265,1.23265,1.23265,7300000.0
2005-02-21 23:58:00,1.23302,1.23307,1.23292,1.23302,33000000.0
2005-02-21 23:59:00,1.23265,1.23268,1.23265,1.23268,16700000.0
2005-02-22 00:00:00,1.23275,1.23275,1.2327,1.2327,39400001.0
2005-02-22 00:01:00,1.23307,1.23339,1.23307,1.23339,156800002.0
2005-02-22 00:02:00,1.23334,1.23334,1.23279,1.23284,153899999.0
2005-02-22 00:03:00,1.23273,1.23299,1.23273,1.23284,123100001.0
2005-02-22 00:04:00,1.23276,1.23282,1.23246,1.23282,121500000.0
2005-02-22 00:05:00,1.23288,1.23306,1.23283,1.23306,59800000.0
2005-02-22 00:06:00,1.23332,1.2336,1.23332,1.23355,84200000.0
2005-02-22 00:07:00,1.23355,1.23357,1.2333,1.23357,41500001.0
2005-02-22 00:08:00,1.23375,1.23377,1.23358,1.23377,49300000.0
2005-02-22 00:09:00,1.23379,1.23379,1.2337,1.23378,87100002.0
2005-02-22 00:10:00,1.23373,1.23381,1.23373,1.23377,37599999.0
2005-02-22 00:11:00,1.2338,1.2338,1.23375,1.2338,71000000.0
2005-02-22 00:12:00,1.23393,1.23393,1.23377,1.23381,62000001.0
2005-02-22 00:13:00,1.23379,1.23379,1.23373,1.23378,36000000.0
2005-02-22 00:14:00,1.23375,1.23379,1.23365,1.23377,128999999.0
2005-02-22 00:15:00,1.23274,1.23313,1.23274,1.23313,87200000.0
2005-02-22 00:16:00,1.23375,1.23375,1.23367,1.23367,65800002.0
2005-02-22 00:17:00,1.23377,1.23391,1.23376,1.23384,46600000.0
2005-02-22 00:18:00,1.23345,1.23345,1.23338,1.2334,109499999.0
2005-02-22 00:19:00,1.23392,1.234,1.23382,1.23389,116200003.0
2005-02-22 00:20:00,1.23342,1.2335,1.23337,1.23342,101799998.0
2005-02-22 00:21:00,1.2334,1.23353,1.23337,1.23353,136300000.0
2005-02-22 00:22:00,1.23355,1.23355,1.23342,1.23347,18400000.0
2005-02-22 00:23:00,1.2338,1.23393,1.23378,1.23393,123700000.0
2005-02-22 00:24:00,1.23355,1.23355,1.23345,1.2335,64500000.0
2005-02-22 00:25:00,1.23347,1.23355,1.23343,1.2335,106700001.0
2005-02-22 00:26:00,1.23351,1.23351,1.23322,1.23322,153900002.0
2005-02-22 00:27:00,1.2333,1.23343,1.2331,1.2331,127500000.0
2005-02-22 00:28:00,1.23335,1.23364,1.23331,1.23364,86900002.0
2005-02-22 00:29:00,1.23367,1.23375,1.23365,1.23365,79400002.0
2005-02-22 00:30:00,1.23368,1.23376,1.23367,1.23367,137199998.0
2005-02-22 00:31:00,1.23372,1.23381,1.23369,1.23372,62200001.0
2005-02-22 00:32:00,1.2337,1.2337,1.2337,1.2337,6000000.0
2005-02-22 00:33:00,1.23364,1.23364,1.23364,1.23364,12800000.0
2005-02-22 00:34:00,1.23308,1.23325,1.23301,1.23325,79399999.0
2005-02-22 00:35:00,1.23372,1.23372,1.2337,1.2337,42600001.0
2005-02-22 00:36:00,1.23313,1.23325,1.23313,1.23313,131600001.0
2005-02-22 00:37:00,1.23311,1.23312,1.23311,1.23312,12100000.0
2005-02-22 00:38:00,1.23335,1.23335,1.23286,1.23286,114100000.0
2005-02-22 00:39:00,1.23299,1.23302,1.23299,1.23301,12200000.0
2005-02-22 00:40:00,1.23348,1.23357,1.23348,1.23352,63000001.0
2005-02-22 00:41:00,1.2331,1.23315,1.2331,1.23315,34400000.0
2005-02-22 00:42:00,1.23315,1.23315,1.2331,1.2331,43999999.0
2005-02-22 00:43:00,1.23357,1.23367,1.23355,1.23359,119200001.0
2005-02-22 00:44:00,1.23303,1.23308,1.233,1.23302,65999999.0
2005-02-22 00:45:00,1.2331,1.23337,1.23295,1.23337,96600001.0
2005-02-22 00:46:00,1.23305,1.23305,1.23305,1.23305,32400002.0
2005-02-22 00:47:00,1.233,1.23305,1.23293,1.233,145600001.0
2005-02-22 00:48:00,1.2335,1.23355,1.23345,1.23355,51600000.0
2005-02-22 00:49:00,1.23303,1.23305,1.23295,1.23295,59200001.0
2005-02-22 00:50:00,1.23305,1.23305,1.23298,1.233,96299999.0
2005-02-22 00:51:00,1.233,1.23305,1.23292,1.23292,64500000.0
2005-02-22 00:52:00,1.233,1.233,1.23295,1.23295,42100000.0
2005-02-22 00:53:00,1.2334,1.23346,1.23334,1.23343,67999999.0
2005-02-22 00:54:00,1.23301,1.23301,1.23279,1.23293,61499998.0
2005-02-22 00:55:00,1.23331,1.23331,1.23289,1.23323,88000000.0
2005-02-22 00:56:00,1.23287,1.23299,1.23285,1.23298,34900000.0
2005-02-22 00:57:00,1.233,1.23305,1.23293,1.23303,116500002.0
2005-02-22 00:58:00,1.23295,1.233,1.23295,1.233,12800000.0
2005-02-22 00:59:00,1.23295,1.23295,1.23285,1.23288,60799998.0
2005-02-22 01:00:00,1.23316,1.23352,1.23316,1.23352,120700000.0
2005-02-22 01:01:00,1.23298,1.23302,1.23289,1.23292,93799998.0
2005-02-22 01:02:00,1.23297,1.23341,1.23297,1.23341,47600000.0
2005-02-22 01:03:00,1.233,1.23308,1.23298,1.23308,85200001.0
2005-02-22 01:04:00,1.23308,1.23308,1.23292,1.23292,111700000.0
2005-02-22 01:05:00,1.23298,1.233,1.2328,1.23299,76399999.0
2005-02-22 01:06:00,1.23302,1.23306,1.23297,1.23297,61200001.0
2005-02-22 01:07:00,1.23303,1.23307,1.23303,1.23307,35800001.0
2005-02-22 01:08:00,1.23322,1.23361,1.23322,1.23324,82599999.0
2005-02-22 01:09:00,1.23327,1.23374,1.23327,1.23356,119700002.0
2005-02-22 01:10:00,1.23372,1.23372,1.23372,1.23372,800000.0
2005-02-22 01:11:00,1.2337,1.2337,1.2337,1.2337,7200000.0
2005-02-22 01:12:00,1.23371,1.23378,1.23357,1.23357,74700001.0
2005-02-22 01:13:00,1.23358,1.23372,1.23357,1.23367,94200000.0
2005-02-22 01:14:00,1.23365,1.23365,1.23365,1.23365,48700001.0
2005-02-22 01:15:00,1.23352,1.23352,1.23297,1.2333,117399999.0
2005-02-22 01:16:00,1.23292,1.2333,1.23292,1.23325,55300001.0
2005-02-22 01:17:00,1.23342,1.23359,1.23339,1.23339,52800002.0
2005-02-22 01:18:00,1.23383,1.23393,1.23383,1.23393,48000000.0
2005-02-22 01:19:00,1.23386,1.23386,1.23384,1.23384,58000000.0
2005-02-22 01:20:00,1.23388,1.23412,1.23388,1.23412,35900000.0
2005-02-22 01:21:00,1.23382,1.23387,1.23382,1.23384,27200000.0
2005-02-22 01:22:00,1.2339,1.2339,1.2339,1.2339,18299999.0
2005-02-22 01:23:00,1.23424,1.23428,1.23424,1.23428,11200000.0
2005-02-22 01:24:00,1.2339,1.2339,1.23382,1.23382,1700000.0
2005-02-22 01:25:00,1.2339,1.23393,1.23385,1.23393,105199997.0
2005-02-22 01:26:00,1.23372,1.23372,1.23347,1.23356,88600002.0
2005-02-22 01:27:00,1.23422,1.23423,1.2341,1.2341,84799999.0
2005-02-22 01:28:00,1.23395,1.23395,1.23388,1.23388,43200002.0
2005-02-22 01:29:00,1.23395,1.23395,1.23382,1.2339,110100000.0
2005-02-22 01:30:00,1.23417,1.23429,1.23407,1.23429,69000001.0
2005-02-22 01:31:00,1.23397,1.2341,1.23385,1.23385,71400000.0
2005-02-22 01:32:00,1.2342,1.23432,1.23412,1.23432,128699998.0
2005-02-22 01:33:00,1.23388,1.23401,1.23388,1.23401,31500000.0
2005-02-22 01:34:00,1.23399,1.23399,1.23386,1.23386,8000000.0
2005-02-22 01:35:00,1.23388,1.23388,1.23382,1.23382,127799997.0
2005-02-22 01:36:00,1.23384,1.23388,1.23345,1.23345,51800000.0
2005-02-22 01:37:00,1.23359,1.23359,1.23344,1.23344,8000000.0
2005-02-22 01:38:00,1.23331,1.23384,1.23331,1.23384,163699998.0
2005-02-22 01:39:00,1.23386,1.23393,1.23383,1.23393,32700000.0
2005-02-22 01:40:00,1.23404,1.23414,1.23395,1.23395,146200000.0
2005-02-22 01:41:00,1.23392,1.23392,1.23376,1.23388,73300001.0
2005-02-22 01:42:00,1.23424,1.23426,1.23423,1.23423,93599997.0
2005-02-22 01:43:00,1.2339,1.23398,1.2339,1.23398,12600000.0
2005-02-22 01:44:00,1.23423,1.23423,1.23414,1.23415,16100000.0
2005-02-22 01:45:00,1.2339,1.2339,1.2339,1.2339,8000000.0
2005-02-22 01:46:00,1.23383,1.23391,1.23383,1.23388,48700001.0
2005-02-22 01:47:00,1.23383,1.23405,1.23362,1.23401,65700000.0
2005-02-22 01:48:00,1.23395,1.23395,1.23388,1.2339,90600001.0
2005-02-22 01:49:00,1.2343,1.2344,1.2343,1.23438,18900000.0
2005-02-22 01:50:00,1.23387,1.23395,1.23387,1.23395,39099999.0
2005-02-22 01:51:00,1.23389,1.23389,1.23378,1.23378,3200000.0
2005-02-22 01:52:00,1.23382,1.23387,1.2338,1.23387,92499998.0
2005-02-22 01:53:00,1.23382,1.23388,1.23382,1.23388,60200000.0
2005-02-22 01:54:00,1.23427,1.23428,1.23417,1.23428,96300000.0
2005-02-22 01:55:00,1.2338,1.23395,1.2338,1.23395,31100000.0
2005-02-22 01:56:00,1.2339,1.2339,1.2339,1.2339,27300000.0
2005-02-22 01:57:00,1.2342,1.2342,1.23337,1.23373,70600000.0
2005-02-22 01:58:00,1.2339,1.2339,1.23382,1.23382,45700001.0
2005-02-22 01:59:00,1.23387,1.234,1.23387,1.23392,136600000.0
2005-02-22 02:00:00,1.23391,1.23398,1.23381,1.23392,165000001.0
2005-02-22 02:01:00,1.23403,1.23403,1.23403,1.23403,21200001.0
2005-02-22 02:02:00,1.23417,1.23433,1.23417,1.23433,72600002.0
2005-02-22 02:03:00,1.23398,1.23405,1.2339,1.23402,109200002.0
2005-02-22 02:04:00,1.23398,1.23398,1.2339,1.2339,92000000.0
2005-02-22 02:05:00,1.23389,1.23389,1.23336,1.23336,177200000.0
2005-02-22 02:06:00,1.23327,1.23383,1.23327,1.23383,84700000.0
2005-02-22 02:07:00,1.23428,1.23428,1.23418,1.23418,68400000.0
2005-02-22 02:08:00,1.23388,1.23396,1.23383,1.23387,101800001.0
2005-02-22 02:09:00,1.2339,1.23405,1.23385,1.23385,86800002.0
2005-02-22 02:10:00,1.2339,1.23399,1.23387,1.23388,86000002.0
2005-02-22 02:11:00,1.23395,1.23397,1.23384,1.23397,35900000.0
2005-02-22 02:12:00,1.23398,1.23398,1.23387,1.23388,62099999.0
2005-02-22 02:13:00,1.2339,1.2339,1.2339,1.2339,7000000.0
2005-02-22 02:14:00,1.2339,1.2339,1.2339,1.2339,1600000.0
2005-02-22 02:15:00,1.23395,1.23395,1.23385,1.23395,26300000.0
2005-02-22 02:16:00,1.23383,1.23398,1.23383,1.23385,107500000.0
2005-02-22 02:17:00,1.23392,1.23395,1.23392,1.23395,14400000.0
2005-02-22 02:18:00,1.23417,1.23429,1.23394,1.23394,125399998.0
2005-02-22 02:19:00,1.23392,1.23402,1.2339,1.234,110400003.0
2005-02-22 02:20:00,1.23395,1.23408,1.23395,1.23405,99500001.0
2005-02-22 02:21:00,1.23383,1.23401,1.23359,1.23382,149599998.0
2005-02-22 02:22:00,1.23379,1.23411,1.23379,1.23392,21300000.0
2005-02-22 02:23:00,1.23367,1.23375,1.2336,1.23375,56000001.0
2005-02-22 02:24:00,1.23361,1.23371,1.23345,1.23371,121999998.0
2005-02-22 02:25:00,1.2339,1.23401,1.23387,1.23389,44099999.0
2005-02-22 02:26:00,1.23408,1.23437,1.23394,1.23437,75999999.0
2005-02-22 02:27:00,1.23384,1.23403,1.23384,1.23403,28100000.0
2005-02-22 02:28:00,1.23397,1.23397,1.23391,1.23391,12700000.0
2005-02-22 02:29:00,1.23375,1.23401,1.23375,1.23384,120099999.0
2005-02-22 02:30:00,1.23388,1.23407,1.23388,1.23407,75300000.0
2005-02-22 02:31:00,1.2341,1.23415,1.23408,1.23408,56900000.0
2005-02-22 02:32:00,1.2343,1.2343,1.23382,1.23382,109700000.0
2005-02-22 02:33:00,1.23415,1.23415,1.2341,1.2341,55300001.0
2005-02-22 02:34:00,1.23408,1.2341,1.23405,1.2341,98699998.0
2005-02-22 02:35:00,1.23415,1.23415,1.23405,1.23405,32400000.0
2005-02-22 02:36:00,1.2341,1.2341,1.2341,1.2341,64900002.0
2005-02-22 02:37:00,1.23438,1.2344,1.23428,1.23432,111800004.0
2005-02-22 02:38:00,1.23405,1.2341,1.23405,1.2341,103100000.0
2005-02-22 02:39:00,1.23405,1.23405,1.23389,1.2339,32900001.0
2005-02-22 02:40:00,1.23401,1.23416,1.23401,1.23416,27100001.0
2005-02-22 02:41:00,1.23399,1.23411,1.23382,1.23382,83100002.0
2005-02-22 02:42:00,1.23402,1.23406,1.23387,1.23406,54900000.0
2005-02-22 02:43:00,1.23451,1.23451,1.23412,1.23412,147100003.0
2005-02-22 02:44:00,1.23405,1.2341,1.23405,1.2341,50400001.0
2005-02-22 02:45:00,1.23431,1.23431,1.23393,1.23429,129199999.0
2005-02-22 02:46:00,1.23435,1.23435,1.23435,1.23435,6400000.0
2005-02-22 02:47:00,1.23438,1.23438,1.23435,1.23435,8500000.0
2005-02-22 02:48:00,1.23442,1.23445,1.23435,1.2344,100400001.0
2005-02-22 02:49:00,1.23445,1.23445,1.2344,1.2344,61100001.0
2005-02-22 02:50:00,1.23438,1.23438,1.23438,1.23438,4800000.0
2005-02-22 02:51:00,1.23435,1.23445,1.23435,1.23435,44800001.0
2005-02-22 02:52:00,1.2344,1.2344,1.23435,1.23435,34400000.0
2005-02-22 02:53:00,1.2343,1.23445,1.2343,1.23443,47800001.0
2005-02-22 02:54:00,1.23391,1.23391,1.23359,1.23359,8700000.0
2005-02-22 02:55:00,1.23352,1.23412,1.23342,1.23342,30499999.0
2005-02-22 02:56:00,1.23454,1.23489,1.23441,1.23441,95799998.0
2005-02-22 02:57:00,1.23437,1.23438,1.23437,1.23438,6400000.0
2005-02-22 02:58:00,1.2335,1.23435,1.2335,1.23414,102900002.0
2005-02-22 02:59:00,1.23475,1.23475,1.23462,1.23465,55800000.0
2005-02-22 03:00:00,1.2347,1.23475,1.2346,1.23475,64700001.0
2005-02-22 03:01:00,1.2347,1.2347,1.2347,1.2347,1600000.0
2005-02-22 03:02:00,1.23468,1.23468,1.23446,1.23449,133100001.0
2005-02-22 03:03:00,1.23453,1.23453,1.23326,1.23326,32000000.0
2005-02-22 03:04:00,1.2345,1.2345,1.23343,1.23343,115200000.0
2005-02-22 03:05:00,1.23413,1.23428,1.23413,1.23422,63000001.0
2005-02-22 03:06:00,1.2338,1.2338,1.23334,1.23334,51700000.0
2005-02-22 03:07:00,1.23332,1.23413,1.2333,1.2333,122400002.0
2005-02-22 03:08:00,1.23394,1.23394,1.23324,1.23324,54600001.0
2005-02-22 03:09:00,1.2344,1.23468,1.23427,1.23468,88899999.0
2005-02-22 03:10:00,1.23412,1.2342,1.23412,1.23412,77100001.0
2005-02-22 03:11:00,1.23347,1.23401,1.23324,1.23324,77199998.0
2005-02-22 03:12:00,1.23443,1.23446,1.23435,1.23446,32699999.0
2005-02-22 03:13:00,1.2335,1.23403,1.2335,1.23403,50200000.0
2005-02-22 03:14:00,1.23435,1.23435,1.23407,1.23407,120400000.0
2005-02-22 03:15:00,1.23466,1.23473,1.23466,1.2347,68800001.0
2005-02-22 03:16:00,1.23421,1.23437,1.23421,1.23437,43899998.0
2005-02-22 03:17:00,1.23461,1.23461,1.23431,1.23456,70500000.0
2005-02-22 03:18:00,1.23442,1.23442,1.23417,1.23417,94000000.0
2005-02-22 03:19:00,1.23417,1.23452,1.23417,1.23434,47100000.0
2005-02-22 03:20:00,1.23446,1.23449,1.23446,1.23449,15100000.0
2005-02-22 03:21:00,1.23446,1.23488,1.23446,1.23488,85500001.0
2005-02-22 03:22:00,1.2346,1.2346,1.23452,1.2346,63200000.0
2005-02-22 03:23:00,1.23453,1.23467,1.23453,1.2346,136099999.0
2005-02-22 03:24:00,1.23485,1.23489,1.23473,1.23489,87300001.0
2005-02-22 03:25:00,1.23439,1.23439,1.23334,1.23334,74900000.0
2005-02-22 03:26:00,1.23413,1.23458,1.23394,1.23458,111500004.0
2005-02-22 03:27:00,1.23348,1.23401,1.23328,1.23328,110700001.0
2005-02-22 03:28:00,1.2344,1.2344,1.2344,1.2344,36399998.0
2005-02-22 03:29:00,1.23421,1.23421,1.2333,1.23377,63900000.0
2005-02-22 03:30:00,1.23392,1.23392,1.23363,1.23389,142699997.0
2005-02-22 03:31:00,1.23378,1.23378,1.23325,1.23325,82100000.0
2005-02-22 03:32:00,1.23325,1.23343,1.2332,1.2332,12800000.0
2005-02-22 03:33:00,1.2338,1.23395,1.2336,1.23395,167100001.0
2005-02-22 03:34:00,1.23372,1.23376,1.23323,1.23323,127000002.0
2005-02-22 03:35:00,1.23326,1.23374,1.23322,1.23322,90599998.0
2005-02-22 03:36:00,1.23362,1.23362,1.23334,1.23334,21900000.0
2005-02-22 03:37:00,1.23321,1.23329,1.23321,1.23329,11100000.0
2005-02-22 03:38:00,1.23344,1.23366,1.23327,1.2333,139600002.0
2005-02-22 03:39:00,1.23315,1.23338,1.23315,1.23338,30700000.0
2005-02-22 03:40:00,1.2332,1.2332,1.23296,1.23313,69400000.0
2005-02-22 03:41:00,1.23325,1.23325,1.23289,1.23294,64500001.0
2005-02-22 03:42:00,1.23309,1.2332,1.23301,1.23301,56999999.0
2005-02-22 03:43:00,1.2331,1.23327,1.2329,1.2329,132800001.0
2005-02-22 03:44:00,1.23313,1.23319,1.23313,1.23319,7200000.0
2005-02-22 03:45:00,1.23342,1.23342,1.23306,1.23313,81099999.0
2005-02-22 03:46:00,1.2332,1.23323,1.2332,1.23323,15200000.0
2005-02-22 03:47:00,1.23321,1.23321,1.23303,1.23303,159299999.0
2005-02-22 03:48:00,1.23318,1.23339,1.23281,1.23339,147299999.0
2005-02-22 03:49:00,1.23308,1.23322,1.23308,1.23315,22500000.0
2005-02-22 03:50:00,1.23318,1.23331,1.23318,1.23321,113599998.0
2005-02-22 03:51:00,1.23315,1.23327,1.23315,1.23327,18400000.0
2005-02-22 03:52:00,1.23325,1.23325,1.23325,1.23325,7200000.0
2005-02-22 03:53:00,1.2333,1.2333,1.233,1.233,84500002.0
2005-02-22 03:54:00,1.23299,1.23318,1.23297,1.23297,45600000.0
2005-02-22 03:55:00,1.23273,1.2331,1.23273,1.23298,23200000.0
2005-02-22 03:56:00,1.23268,1.2328,1.23259,1.2328,132599998.0
2005-02-22 03:57:00,1.23288,1.23288,1.2328,1.23282,60899998.0
2005-02-22 03:58:00,1.2327,1.23285,1.2327,1.23285,69299998.0
2005-02-22 03:59:00,1.23278,1.23305,1.23278,1.23305,47200000.0
2005-02-22 04:00:00,1.23278,1.23287,1.23278,1.23287,44700000.0
2005-02-22 04:01:00,1.23285,1.23285,1.23272,1.23272,53799999.0
2005-02-22 04:02:00,1.23285,1.23285,1.23285,1.23285,35899999.0
2005-02-22 04:03:00,1.23299,1.23301,1.23299,1.23301,39900000.0
2005-02-22 04:04:00,1.23281,1.23281,1.23269,1.23269,7300000.0
2005-02-22 04:05:00,1.23273,1.23301,1.23263,1.23301,67999999.0
2005-02-22 04:06:00,1.23274,1.23298,1.23274,1.23298,12100000.0
2005-02-22 04:07:00,1.2331,1.23315,1.23305,1.23315,62500002.0
2005-02-22 04:08:00,1.2327,1.23323,1.2327,1.23308,63400002.0
2005-02-22 04:09:00,1.23305,1.23329,1.23305,1.23329,29700000.0
2005-02-22 04:10:00,1.23268,1.23312,1.23268,1.2329,117700000.0
2005-02-22 04:11:00,1.23295,1.233,1.23295,1.233,1600000.0
2005-02-22 04:12:00,1.23302,1.23305,1.23295,1.233,133199999.0
2005-02-22 04:13:00,1.23338,1.23338,1.23333,1.23333,24700000.0
2005-02-22 04:14:00,1.233,1.23305,1.23295,1.23295,38600000.0
2005-02-22 04:15:00,1.23294,1.23294,1.23276,1.23281,80300000.0
2005-02-22 04:16:00,1.23272,1.23283,1.23272,1.23283,40300000.0
2005-02-22 04:17:00,1.23275,1.23307,1.23273,1.23307,53899999.0
2005-02-22 04:18:00,1.23308,1.23319,1.23296,1.23317,209199997.0
2005-02-22 04:19:00,1.23317,1.23324,1.23251,1.23251,58800000.0
2005-02-22 04:20:00,1.2329,1.23316,1.2329,1.23316,95600000.0
2005-02-22 04:21:00,1.23305,1.2331,1.233,1.23308,78199999.0
2005-02-22 04:22:00,1.2335,1.23352,1.23295,1.23299,154600000.0
2005-02-22 04:23:00,1.23303,1.23316,1.23292,1.23306,84600001.0
2005-02-22 04:24:00,1.23303,1.23308,1.23296,1.23296,15400000.0
2005-02-22 04:25:00,1.233,1.233,1.233,1.233,27100000.0
2005-02-22 04:26:00,1.23307,1.23331,1.23307,1.23326,154099996.0
2005-02-22 04:27:00,1.233,1.23308,1.233,1.23308,9600000.0
2005-02-22 04:28:00,1.23312,1.23325,1.23272,1.23272,70500000.0
2005-02-22 04:29:00,1.233,1.23303,1.2329,1.23295,205100001.0
2005-02-22 04:30:00,1.23305,1.23305,1.23295,1.23295,3200000.0
2005-02-22 04:31:00,1.23326,1.23341,1.23319,1.23341,77700000.0
2005-02-22 04:32:00,1.23285,1.23293,1.23284,1.23293,126300000.0
2005-02-22 04:33:00,1.23295,1.233,1.2329,1.23295,132300002.0
2005-02-22 04:34:00,1.23305,1.2331,1.23284,1.23294,65199999.0
2005-02-22 04:35:00,1.23275,1.23295,1.23275,1.23289,64400000.0
2005-02-22 04:36:00,1.23285,1.23301,1.23283,1.23301,47300000.0
2005-02-22 04:37:00,1.23305,1.23323,1.23305,1.23305,24200000.0
2005-02-22 04:38:00,1.233,1.23305,1.23298,1.233,133100002.0
2005-02-22 04:39:00,1.23301,1.23322,1.23297,1.23321,78999999.0
2005-02-22 04:40:00,1.23298,1.233,1.23295,1.23295,19300000.0
2005-02-22 04:41:00,1.233,1.233,1.23295,1.23295,86899999.0
2005-02-22 04:42:00,1.23297,1.23297,1.23274,1.23286,91400000.0
2005-02-22 04:43:00,1.23288,1.23295,1.2328,1.2329,165900003.0
2005-02-22 04:44:00,1.23282,1.23292,1.2327,1.23292,155500000.0
2005-02-22 04:45:00,1.23274,1.23274,1.23243,1.23243,40599999.0
2005-02-22 04:46:00,1.23264,1.23264,1.23216,1.2322,111300000.0
2005-02-22 04:47:00,1.23216,1.23251,1.23216,1.23251,106500000.0
2005-02-22 04:48:00,1.2326,1.2326,1.23214,1.23214,96900002.0
2005-02-22 04:49:00,1.23246,1.23246,1.23185,1.23216,107199999.0
2005-02-22 04:50:00,1.2323,1.23241,1.2321,1.2321,150300000.0
2005-02-22 04:51:00,1.23232,1.23232,1.23188,1.23188,65400000.0
2005-02-22 04:52:00,1.23217,1.23223,1.23195,1.23207,146400000.0
2005-02-22 04:53:00,1.23207,1.23215,1.23205,1.2321,31100001.0
2005-02-22 04:54:00,1.23203,1.23204,1.23187,1.23204,91999998.0
2005-02-22 04:55:00,1.232,1.23235,1.232,1.23226,115200001.0
2005-02-22 04:56:00,1.23205,1.23215,1.23202,1.2321,112599999.0
2005-02-22 04:57:00,1.23226,1.23226,1.23193,1.23223,98700002.0
2005-02-22 04:58:00,1.23249,1.23249,1.23241,1.23241,19599999.0
2005-02-22 04:59:00,1.23222,1.23222,1.2313,1.2313,99299997.0
2005-02-22 05:00:00,1.23112,1.23112,1.23096,1.23107,124200001.0
2005-02-22 05:01:00,1.23125,1.2316,1.23125,1.2316,110400001.0
2005-02-22 05:02:00,1.23157,1.23157,1.23127,1.23127,116600002.0
2005-02-22 05:03:00,1.23139,1.23147,1.23125,1.23145,59900000.0
2005-02-22 05:04:00,1.23134,1.23142,1.23134,1.23138,111100002.0
2005-02-22 05:05:00,1.23139,1.23139,1.23124,1.23124,30500000.0
2005-02-22 05:06:00,1.23112,1.23127,1.2309,1.2309,50800001.0
2005-02-22 05:07:00,1.23141,1.2315,1.23099,1.2315,100800002.0
2005-02-22 05:08:00,1.23123,1.23123,1.23099,1.23112,52800001.0
2005-02-22 05:09:00,1.2311,1.23157,1.2311,1.23157,171900000.0
2005-02-22 05:10:00,1.23125,1.2313,1.23123,1.23128,145199999.0
2005-02-22 05:11:00,1.23132,1.23132,1.23125,1.23125,31900001.0
2005-02-22 05:12:00,1.23128,1.23153,1.23128,1.23153,99599998.0
2005-02-22 05:13:00,1.23122,1.23133,1.23122,1.23128,119100003.0
2005-02-22 05:14:00,1.23119,1.23119,1.23092,1.23092,47599999.0
2005-02-22 05:15:00,1.23078,1.23093,1.23078,1.23089,68399999.0
2005-02-22 05:16:00,1.23096,1.23096,1.23054,1.23055,96000001.0
2005-02-22 05:17:00,1.23072,1.23094,1.23063,1.23063,44000000.0
2005-02-22 05:18:00,1.23055,1.23094,1.23055,1.2309,108600001.0
2005-02-22 05:19:00,1.23022,1.23044,1.22992,1.23026,63599999.0
2005-02-22 05:20:00,1.23,1.23028,1.22997,1.23011,122100001.0
2005-02-22 05:21:00,1.22997,1.23019,1.22997,1.23001,70200000.0
2005-02-22 05:22:00,1.23042,1.23042,1.23014,1.23014,108899999.0
2005-02-22 05:23:00,1.23037,1.23037,1.22958,1.22958,69299998.0
2005-02-22 05:24:00,1.22963,1.22963,1.22917,1.22928,84200003.0
2005-02-22 05:25:00,1.22934,1.22939,1.2292,1.2292,77900000.0
2005-02-22 05:26:00,1.22905,1.22946,1.22905,1.22935,178600000.0
2005-02-22 05:27:00,1.22925,1.22925,1.2291,1.2291,31699999.0
2005-02-22 05:28:00,1.2292,1.2292,1.22889,1.22889,120400000.0
2005-02-22 05:29:00,1.22902,1.22934,1.22902,1.22934,174600001.0
2005-02-22 05:30:00,1.22932,1.2294,1.22932,1.22935,90799999.0
2005-02-22 05:31:00,1.22933,1.22933,1.22905,1.22905,45700000.0
2005-02-22 05:32:00,1.22912,1.22928,1.22906,1.2291,58500000.0
2005-02-22 05:33:00,1.22907,1.22913,1.22907,1.22913,41600001.0
2005-02-22 05:34:00,1.22917,1.22924,1.2291,1.22914,146799998.0
2005-02-22 05:35:00,1.22925,1.22927,1.22913,1.22913,131100000.0
2005-02-22 05:36:00,1.22918,1.22918,1.22909,1.22909,88300002.0
2005-02-22 05:37:00,1.2293,1.22945,1.22911,1.22921,173499997.0
2005-02-22 05:38:00,1.22945,1.22962,1.22912,1.22921,145699998.0
2005-02-22 05:39:00,1.22949,1.22953,1.2293,1.2293,163999997.0
2005-02-22 05:40:00,1.22955,1.22962,1.22939,1.22947,90800002.0
2005-02-22 05:41:00,1.2296,1.22967,1.2293,1.2293,26200000.0
2005-02-22 05:42:00,1.22958,1.22985,1.22947,1.22947,94199999.0
2005-02-22 05:43:00,1.22955,1.22975,1.22943,1.22964,59100000.0
2005-02-22 05:44:00,1.22951,1.2297,1.22951,1.2296,81800001.0
2005-02-22 05:45:00,1.2296,1.22977,1.22955,1.22977,108499999.0
2005-02-22 05:46:00,1.22975,1.23008,1.22971,1.23007,132700000.0
2005-02-22 05:47:00,1.23005,1.23005,1.22969,1.22986,112199999.0
2005-02-22 05:48:00,1.22975,1.2302,1.22971,1.23015,67699998.0
2005-02-22 05:49:00,1.23,1.23018,1.22985,1.22995,153099997.0
2005-02-22 05:50:00,1.22978,1.22997,1.22974,1.22993,44600000.0
2005-02-22 05:51:00,1.22961,1.22991,1.22961,1.22981,124500000.0
2005-02-22 05:52:00,1.22991,1.22991,1.22965,1.22977,152499998.0
2005-02-22 05:53:00,1.22981,1.2299,1.2296,1.2299,72199999.0
2005-02-22 05:54:00,1.22971,1.2299,1.22969,1.2299,44900000.0
2005-02-22 05:55:00,1.22993,1.23009,1.22985,1.23008,13500000.0
2005-02-22 05:56:00,1.22993,1.22993,1.22976,1.2299,122800000.0
2005-02-22 05:57:00,1.22985,1.22986,1.22968,1.22986,48799999.0
2005-02-22 05:58:00,1.22995,1.23004,1.22972,1.2298,71300000.0
2005-02-22 05:59:00,1.23037,1.23037,1.22997,1.23013,163299997.0
2005-02-22 06:00:00,1.23008,1.2303,1.22993,1.2303,94600000.0
2005-02-22 06:01:00,1.2304,1.23045,1.2303,1.2304,88500000.0
2005-02-22 06:02:00,1.23046,1.2306,1.23046,1.23053,84800001.0
2005-02-22 06:03:00,1.23035,1.23042,1.23035,1.2304,88200000.0
2005-02-22 06:04:00,1.23019,1.23019,1.22969,1.22976,68800001.0
2005-02-22 06:05:00,1.22983,1.22983,1.22958,1.22974,55400001.0
2005-02-22 06:06:00,1.22984,1.2299,1.22969,1.22982,125100001.0
2005-02-22 06:07:00,1.22965,1.22965,1.22922,1.22945,63100000.0
2005-02-22 06:08:00,1.22956,1.22963,1.22907,1.22907,119800001.0
2005-02-22 06:09:00,1.22913,1.22943,1.22906,1.22917,160200000.0
2005-02-22 06:10:00,1.22952,1.22952,1.22906,1.22929,110400002.0
2005-02-22 06:11:00,1.2294,1.2294,1.22902,1.22902,72999999.0
2005-02-22 06:12:00,1.22907,1.2293,1.22901,1.22901,37300000.0
2005-02-22 06:13:00,1.22907,1.22937,1.22899,1.22899,100999999.0
2005-02-22 06:14:00,1.22912,1.22912,1.22894,1.22907,129600002.0
2005-02-22 06:15:00,1.22894,1.22907,1.22888,1.22898,84800000.0
2005-02-22 06:16:00,1.22918,1.22921,1.2291,1.22921,84600000.0
2005-02-22 06:17:00,1.22917,1.22918,1.22891,1.22894,88000002.0
2005-02-22 06:18:00,1.22918,1.22918,1.22896,1.22914,79800000.0
2005-02-22 06:19:00,1.2291,1.2291,1.22879,1.22879,75099998.0
2005-02-22 06:20:00,1.2289,1.2289,1.2288,1.22885,79900002.0
2005-02-22 06:21:00,1.22885,1.2289,1.2288,1.2289,30299999.0
2005-02-22 06:22:00,1.22893,1.22893,1.22887,1.22893,40899999.0
2005-02-22 06:23:00,1.22881,1.22903,1.22876,1.22903,92100000.0
2005-02-22 06:24:00,1.2291,1.22913,1.22905,1.2291,84099998.0
2005-02-22 06:25:00,1.2291,1.2291,1.22887,1.22908,199399995.0
2005-02-22 06:26:00,1.22908,1.22918,1.22905,1.22905,38500000.0
2005-02-22 06:27:00,1.22906,1.22923,1.22897,1.22919,81099998.0
2005-02-22 06:28:00,1.22914,1.22919,1.22888,1.22888,45799999.0
2005-02-22 06:29:00,1.22888,1.22916,1.22888,1.22916,117000000.0
2005-02-22 06:30:00,1.2292,1.22931,1.22892,1.22892,68100000.0
2005-02-22 06:31:00,1.22895,1.2293,1.22895,1.2293,102400001.0
2005-02-22 06:32:00,1.22932,1.22932,1.22918,1.22928,23400000.0
2005-02-22 06:33:00,1.22928,1.2293,1.22911,1.22911,83499999.0
2005-02-22 06:34:00,1.22918,1.22942,1.22918,1.22941,42700000.0
2005-02-22 06:35:00,1.22935,1.22945,1.22935,1.22935,112100002.0
2005-02-22 06:36:00,1.22952,1.22955,1.22928,1.22928,68300002.0
2005-02-22 06:37:00,1.2294,1.22942,1.22935,1.2294,112300000.0
2005-02-22 06:38:00,1.2295,1.2295,1.22925,1.22925,97000000.0
2005-02-22 06:39:00,1.22925,1.22939,1.22925,1.22925,77800002.0
2005-02-22 06:40:00,1.2294,1.22964,1.22931,1.22943,84600000.0
2005-02-22 06:41:00,1.22965,1.22965,1.22935,1.22935,36300000.0
2005-02-22 06:42:00,1.22932,1.22948,1.22932,1.22948,114600000.0
2005-02-22 06:43:00,1.22947,1.22954,1.22935,1.22935,69700000.0
2005-02-22 06:44:00,1.22932,1.22951,1.22932,1.22934,74999998.0
2005-02-22 06:45:00,1.22944,1.22944,1.22926,1.22932,103199998.0
2005-02-22 06:46:00,1.22936,1.22956,1.22925,1.22925,192200004.0
2005-02-22 06:47:00,1.22934,1.22944,1.22926,1.22944,88100000.0
2005-02-22 06:48:00,1.2295,1.22953,1.22945,1.22953,91400001.0
2005-02-22 06:49:00,1.22943,1.22954,1.22933,1.22933,96400001.0
2005-02-22 06:50:00,1.22963,1.22963,1.22949,1.22957,78500002.0
2005-02-22 06:51:00,1.22961,1.22967,1.22936,1.22938,96000001.0
2005-02-22 06:52:00,1.22949,1.22952,1.22927,1.22927,59900000.0
2005-02-22 06:53:00,1.22948,1.22954,1.22938,1.22954,74600000.0
2005-02-22 06:54:00,1.22961,1.22961,1.22947,1.2296,160999997.0
2005-02-22 06:55:00,1.22965,1.22965,1.2296,1.2296,59600001.0
2005-02-22 06:56:00,1.2296,1.22965,1.2296,1.2296,107600000.0
2005-02-22 06:57:00,1.22945,1.22945,1.2293,1.2293,22500001.0
2005-02-22 06:58:00,1.2295,1.22953,1.22926,1.22926,59700000.0
2005-02-22 06:59:00,1.22915,1.22952,1.22915,1.22926,193500006.0
2005-02-22 07:00:00,1.22953,1.22954,1.2293,1.2293,98100000.0
2005-02-22 07:01:00,1.22945,1.22978,1.22937,1.22937,91100001.0
2005-02-22 07:02:00,1.22949,1.22949,1.22934,1.22934,6700000.0
2005-02-22 07:03:00,1.22939,1.22948,1.22934,1.22948,54800000.0
2005-02-22 07:04:00,1.2294,1.22958,1.22935,1.22952,108599998.0
2005-02-22 07:05:00,1.22936,1.22947,1.22936,1.22947,2500000.0
2005-02-22 07:06:00,1.2296,1.2296,1.22939,1.22939,83799999.0
2005-02-22 07:07:00,1.22936,1.22948,1.22936,1.22947,28799999.0
2005-02-22 07:08:00,1.22958,1.22959,1.22894,1.22894,54799999.0
2005-02-22 07:09:00,1.22963,1.22972,1.22943,1.22943,70300000.0
2005-02-22 07:10:00,1.22945,1.22947,1.22883,1.22913,111800001.0
2005-02-22 07:11:00,1.22917,1.22919,1.22877,1.22877,33600000.0
2005-02-22 07:12:00,1.22921,1.22921,1.229,1.229,35500000.0
2005-02-22 07:13:00,1.22903,1.22926,1.22902,1.22926,53099999.0
2005-02-22 07:14:00,1.22916,1.22925,1.22916,1.22925,33700000.0
2005-02-22 07:15:00,1.22927,1.22933,1.22927,1.2293,68600000.0
2005-02-22 07:16:00,1.22927,1.22927,1.229,1.229,98500001.0
2005-02-22 07:17:00,1.22916,1.22916,1.22911,1.22911,6600000.0
2005-02-22 07:18:00,1.22896,1.22915,1.22896,1.22915,111200002.0
2005-02-22 07:19:00,1.22915,1.22915,1.22874,1.22884,162400002.0
2005-02-22 07:20:00,1.22887,1.22893,1.2288,1.22888,93300001.0
2005-02-22 07:21:00,1.22889,1.22889,1.22878,1.22888,133400003.0
2005-02-22 07:22:00,1.22885,1.2289,1.22885,1.2289,65700001.0
2005-02-22 07:23:00,1.22878,1.22878,1.22875,1.22875,31900000.0
2005-02-22 07:24:00,1.22878,1.22885,1.22875,1.22885,75999999.0
2005-02-22 07:25:00,1.22879,1.22887,1.2286,1.2286,102100002.0
2005-02-22 07:26:00,1.22887,1.22903,1.22887,1.22899,83299999.0
2005-02-22 07:27:00,1.22859,1.22872,1.22846,1.22855,54500000.0
2005-02-22 07:28:00,1.22855,1.22868,1.22855,1.22867,124799998.0
2005-02-22 07:29:00,1.2285,1.22852,1.2285,1.22852,17100000.0
2005-02-22 07:30:00,1.22843,1.22843,1.22827,1.22827,3800000.0
2005-02-22 07:31:00,1.22819,1.22832,1.22811,1.22827,128900001.0
2005-02-22 07:32:00,1.22835,1.22835,1.2283,1.2283,11200000.0
2005-02-22 07:33:00,1.22818,1.22818,1.22794,1.22805,55800000.0
2005-02-22 07:34:00,1.22815,1.22821,1.22813,1.22813,132200000.0
2005-02-22 07:35:00,1.22798,1.22798,1.22777,1.22777,16000000.0
2005-02-22 07:36:00,1.22775,1.22806,1.22775,1.22783,83300001.0
2005-02-22 07:37:00,1.228,1.228,1.22774,1.22774,76000000.0
2005-02-22 07:38:00,1.22785,1.22796,1.22785,1.22785,84500000.0
2005-02-22 07:39:00,1.22796,1.22803,1.22785,1.22797,161200002.0
2005-02-22 07:40:00,1.22804,1.22807,1.22799,1.22805,78600000.0
2005-02-22 07:41:00,1.22808,1.22812,1.22808,1.22812,79700001.0
2005-02-22 07:42:00,1.22808,1.22808,1.2279,1.22803,134200002.0
2005-02-22 07:43:00,1.22807,1.22807,1.22782,1.22782,61799999.0
2005-02-22 07:44:00,1.22786,1.2281,1.22786,1.22809,108200001.0
2005-02-22 07:45:00,1.22802,1.22833,1.22802,1.22817,120799999.0
2005-02-22 07:46:00,1.22818,1.22837,1.22813,1.22827,107500001.0
2005-02-22 07:47:00,1.22823,1.22823,1.22797,1.22806,63200000.0
2005-02-22 07:48:00,1.22806,1.22837,1.22806,1.22837,88200000.0
2005-02-22 07:49:00,1.2283,1.22832,1.22809,1.22832,88300003.0
2005-02-22 07:50:00,1.22835,1.22835,1.22806,1.22808,17700000.0
2005-02-22 07:51:00,1.22818,1.22818,1.22807,1.22812,147800001.0
2005-02-22 07:52:00,1.22815,1.22826,1.22814,1.22819,70600002.0
2005-02-22 07:53:00,1.22824,1.22835,1.22824,1.22835,27900000.0
2005-02-22 07:54:00,1.22837,1.22837,1.22817,1.2283,125399999.0
2005-02-22 07:55:00,1.2284,1.22845,1.22832,1.22845,107800000.0
2005-02-22 07:56:00,1.22825,1.22825,1.22808,1.22808,3200000.0
2005-02-22 07:57:00,1.2284,1.2284,1.22838,1.22838,14200000.0
2005-02-22 07:58:00,1.22836,1.22836,1.22814,1.22816,48800000.0
2005-02-22 07:59:00,1.22812,1.2283,1.22812,1.22816,22400000.0
2005-02-22 08:00:00,1.2281,1.22829,1.2281,1.2282,72300001.0
2005-02-22 08:01:00,1.2282,1.2282,1.2282,1.2282,49500000.0
2005-02-22 08:02:00,1.22822,1.22827,1.22798,1.22798,81600001.0
2005-02-22 08:03:00,1.22797,1.22817,1.22797,1.2281,94900000.0
2005-02-22 08:04:00,1.22827,1.2283,1.22819,1.22827,61600001.0
2005-02-22 08:05:00,1.22821,1.22828,1.22821,1.22822,92399999.0
2005-02-22 08:06:00,1.22827,1.22833,1.22824,1.22833,97399998.0
2005-02-22 08:07:00,1.22828,1.22828,1.22817,1.22822,137300001.0
2005-02-22 08:08:00,1.22829,1.22829,1.22823,1.22823,9600000.0
2005-02-22 08:09:00,1.22821,1.22829,1.22787,1.22787,95500000.0
2005-02-22 08:10:00,1.22798,1.2281,1.22792,1.22808,64189999.0
2005-02-22 08:11:00,1.22815,1.22815,1.22793,1.2281,47400000.0
2005-02-22 08:12:00,1.22808,1.22808,1.22797,1.22797,32700000.0
2005-02-22 08:13:00,1.22798,1.2281,1.22797,1.22797,80200002.0
2005-02-22 08:14:00,1.22802,1.22824,1.22802,1.22819,76499999.0
2005-02-22 08:15:00,1.22808,1.2282,1.22799,1.2282,91500000.0
2005-02-22 08:16:00,1.22813,1.22813,1.22792,1.22792,100800001.0
2005-02-22 08:17:00,1.228,1.228,1.22795,1.22797,64200000.0
2005-02-22 08:18:00,1.22808,1.22808,1.22792,1.22798,124899999.0
2005-02-22 08:19:00,1.22807,1.22811,1.228,1.22802,63200000.0
2005-02-22 08:20:00,1.2281,1.2281,1.2281,1.2281,79500002.0
2005-02-22 08:21:00,1.228,1.22816,1.22798,1.22816,43200000.0
2005-02-22 08:22:00,1.2281,1.22812,1.22808,1.2281,55100002.0
2005-02-22 08:23:00,1.22808,1.2281,1.22794,1.22794,99300001.0
2005-02-22 08:24:00,1.22793,1.22793,1.22785,1.2279,59999999.0
2005-02-22 08:25:00,1.22792,1.22795,1.22777,1.22783,67699999.0
2005-02-22 08:26:00,1.22789,1.22789,1.22775,1.22788,75700001.0
2005-02-22 08:27:00,1.22767,1.22788,1.22767,1.22788,50500001.0
2005-02-22 08:28:00,1.22775,1.22792,1.22759,1.22792,101000002.0
2005-02-22 08:29:00,1.2279,1.2279,1.2278,1.2278,85100000.0
2005-02-22 08:30:00,1.22783,1.22792,1.22783,1.2279,59699997.0
2005-02-22 08:31:00,1.2279,1.2279,1.22778,1.22781,82400000.0
2005-02-22 08:32:00,1.22792,1.22792,1.22773,1.2278,130600001.0
2005-02-22 08:33:00,1.22775,1.22792,1.22775,1.22792,169200000.0
2005-02-22 08:34:00,1.22786,1.22794,1.22782,1.22782,176100002.0
2005-02-22 08:35:00,1.2279,1.22793,1.22779,1.22785,113900001.0
2005-02-22 08:36:00,1.22787,1.22787,1.22781,1.22781,25600001.0
2005-02-22 08:37:00,1.22785,1.22798,1.2278,1.22785,83100001.0
2005-02-22 08:38:00,1.22793,1.22799,1.22789,1.2279,131700002.0
2005-02-22 08:39:00,1.22799,1.2281,1.22799,1.22802,70500000.0
2005-02-22 08:40:00,1.22797,1.228,1.22797,1.228,30099999.0
2005-02-22 08:41:00,1.22802,1.22804,1.22791,1.22791,125900001.0
2005-02-22 08:42:00,1.22813,1.22814,1.22799,1.2281,150899994.0
2005-02-22 08:43:00,1.22805,1.22805,1.22792,1.22795,101699999.0
2005-02-22 08:44:00,1.22793,1.22811,1.22793,1.22803,102799999.0
2005-02-22 08:45:00,1.2279,1.2279,1.22773,1.22781,133599999.0
2005-02-22 08:46:00,1.22786,1.22786,1.22765,1.22786,136100001.0
2005-02-22 08:47:00,1.22782,1.22786,1.22777,1.22782,20990000.0
2005-02-22 08:48:00,1.22784,1.22802,1.22782,1.22785,86899999.0
2005-02-22 08:49:00,1.22802,1.22803,1.22802,1.22803,8800000.0
2005-02-22 08:50:00,1.22797,1.22806,1.22797,1.22799,54200000.0
2005-02-22 08:51:00,1.22816,1.22816,1.22799,1.22806,75600002.0
2005-02-22 08:52:00,1.22816,1.22816,1.22808,1.22813,97500001.0
2005-02-22 08:53:00,1.22805,1.22805,1.22793,1.22798,51699998.0
2005-02-22 08:54:00,1.22792,1.22793,1.22779,1.22781,63900000.0
2005-02-22 08:55:00,1.22772,1.22792,1.22769,1.22792,137999999.0
2005-02-22 08:56:00,1.22801,1.22811,1.22768,1.22768,44000000.0
2005-02-22 08:57:00,1.22786,1.2279,1.22774,1.22774,56500000.0
2005-02-22 08:58:00,1.22788,1.22793,1.22779,1.22789,141999997.0
2005-02-22 08:59:00,1.22786,1.22786,1.2278,1.2278,119000002.0
2005-02-22 09:00:00,1.22777,1.22785,1.22775,1.22775,30699999.0
2005-02-22 09:01:00,1.22779,1.22784,1.22756,1.22756,81500001.0
2005-02-22 09:02:00,1.22763,1.22763,1.22695,1.22695,129000000.0
2005-02-22 09:03:00,1.22695,1.22695,1.22681,1.2269,151899998.0
2005-02-22 09:04:00,1.22695,1.22701,1.22685,1.2269,179299999.0
2005-02-22 09:05:00,1.22691,1.22694,1.22684,1.22685,66600000.0
2005-02-22 09:06:00,1.22677,1.22694,1.22677,1.22687,89399999.0
2005-02-22 09:07:00,1.22692,1.22696,1.22685,1.2269,156500001.0
2005-02-22 09:08:00,1.2268,1.22693,1.2268,1.22693,110299997.0
2005-02-22 09:09:00,1.22674,1.22691,1.22674,1.22691,61100000.0
2005-02-22 09:10:00,1.22676,1.22692,1.22676,1.2268,69300002.0
2005-02-22 09:11:00,1.2268,1.22708,1.2268,1.22699,153500000.0
2005-02-22 09:12:00,1.22703,1.22713,1.22701,1.22708,131300002.0
2005-02-22 09:13:00,1.22701,1.22706,1.22697,1.22697,107299999.0
2005-02-22 09:14:00,1.22701,1.22701,1.22694,1.22694,10500000.0
2005-02-22 09:15:00,1.22697,1.22697,1.22687,1.22687,83900001.0
2005-02-22 09:16:00,1.22707,1.22707,1.22693,1.22693,76400000.0
2005-02-22 09:17:00,1.22704,1.22708,1.22696,1.22696,49500001.0
2005-02-22 09:18:00,1.2269,1.2269,1.2268,1.22688,40900002.0
2005-02-22 09:19:00,1.22683,1.22683,1.22669,1.22669,93099998.0
2005-02-22 09:20:00,1.22671,1.22671,1.22641,1.22666,90500000.0
2005-02-22 09:21:00,1.22666,1.22666,1.22656,1.22656,22500000.0
2005-02-22 09:22:00,1.22658,1.22658,1.22649,1.22649,58900000.0
2005-02-22 09:23:00,1.22648,1.22657,1.22648,1.22648,77400001.0
2005-02-22 09:24:00,1.22668,1.22679,1.22649,1.22652,106300001.0
2005-02-22 09:25:00,1.22643,1.22643,1.22587,1.22587,122700002.0
2005-02-22 09:26:00,1.22592,1.22622,1.22592,1.22611,68800000.0
2005-02-22 09:27:00,1.22622,1.22654,1.22622,1.22642,71699999.0
2005-02-22 09:28:00,1.22645,1.22645,1.22637,1.2264,47500000.0
2005-02-22 09:29:00,1.22655,1.22676,1.22655,1.22676,58700000.0
2005-02-22 09:30:00,1.22659,1.22659,1.22649,1.22649,23500000.0
2005-02-22 09:31:00,1.22648,1.22648,1.2264,1.2264,49400000.0
2005-02-22 09:32:00,1.22642,1.22642,1.22632,1.22632,68600002.0
2005-02-22 09:33:00,1.22623,1.22623,1.22617,1.22617,5400000.0
2005-02-22 09:34:00,1.22613,1.22618,1.22609,1.22618,21500000.0
2005-02-22 09:35:00,1.22608,1.22608,1.22599,1.226,74300002.0
2005-02-22 09:36:00,1.22593,1.22598,1.22589,1.22591,47700001.0
2005-02-22 09:37:00,1.22598,1.22621,1.22598,1.22608,103199999.0
2005-02-22 09:38:00,1.22623,1.22623,1.22603,1.22618,47900000.0
2005-02-22 09:39:00,1.22626,1.22626,1.22606,1.22606,72700000.0
2005-02-22 09:40:00,1.22606,1.22609,1.22606,1.22609,6500000.0
2005-02-22 09:41:00,1.22597,1.22619,1.22597,1.22607,61600000.0
2005-02-22 09:42:00,1.22618,1.22618,1.2261,1.2261,55800000.0
2005-02-22 09:43:00,1.22596,1.226,1.22591,1.22591,4500000.0
2005-02-22 09:44:00,1.22587,1.22595,1.22584,1.22584,92200000.0
2005-02-22 09:45:00,1.2259,1.22594,1.2259,1.22593,95400000.0
2005-02-22 09:46:00,1.22586,1.22608,1.22586,1.22595,45000000.0
2005-02-22 09:47:00,1.22594,1.22606,1.22592,1.22592,108100002.0
2005-02-22 09:48:00,1.22591,1.22601,1.22589,1.22599,115499998.0
2005-02-22 09:49:00,1.22608,1.22608,1.22604,1.22604,51299998.0
2005-02-22 09:50:00,1.22597,1.22613,1.22597,1.22605,115400001.0
2005-02-22 09:51:00,1.22617,1.22617,1.22604,1.22605,117499998.0
2005-02-22 09:52:00,1.22613,1.22644,1.22613,1.22638,91000001.0
2005-02-22 09:53:00,1.22649,1.22649,1.22636,1.22642,68299998.0
2005-02-22 09:54:00,1.22657,1.22658,1.22609,1.22617,146199999.0
2005-02-22 09:55:00,1.22632,1.22633,1.22604,1.22627,124400002.0
2005-02-22 09:56:00,1.2262,1.2263,1.22605,1.22605,64700000.0
2005-02-22 09:57:00,1.22635,1.22635,1.22604,1.22607,136600000.0
2005-02-22 09:58:00,1.2261,1.2261,1.2261,1.2261,24699999.0
2005-02-22 09:59:00,1.22607,1.22607,1.22602,1.22603,36400000.0
2005-02-22 10:00:00,1.22606,1.22611,1.22599,1.22603,109599999.0
2005-02-22 10:01:00,1.22606,1.22616,1.22599,1.22616,127700001.0
2005-02-22 10:02:00,1.22616,1.2262,1.22608,1.22608,159500004.0
2005-02-22 10:03:00,1.22623,1.22637,1.22623,1.22627,60300000.0
2005-02-22 10:04:00,1.22636,1.22636,1.22603,1.22612,54399998.0
2005-02-22 10:05:00,1.22617,1.22617,1.2261,1.2261,27100000.0
2005-02-22 10:06:00,1.22613,1.22613,1.22593,1.22605,48199999.0
2005-02-22 10:07:00,1.22584,1.22595,1.22579,1.22583,111500002.0
2005-02-22 10:08:00,1.22589,1.22598,1.22584,1.22584,51900000.0
2005-02-22 10:09:00,1.2258,1.22596,1.2258,1.22596,52800000.0
2005-02-22 10:10:00,1.22605,1.22621,1.22587,1.22587,157400001.0
2005-02-22 10:11:00,1.2263,1.2263,1.22602,1.22602,28100000.0
2005-02-22 10:12:00,1.22584,1.2261,1.22584,1.2261,31499999.0
2005-02-22 10:13:00,1.22621,1.22685,1.22621,1.22685,51900001.0
2005-02-22 10:14:00,1.22669,1.22688,1.22629,1.22688,87499999.0
2005-02-22 10:15:00,1.22671,1.22702,1.22669,1.22693,96700001.0
2005-02-22 10:16:00,1.227,1.22709,1.22683,1.22683,129300003.0
2005-02-22 10:17:00,1.2268,1.22682,1.2266,1.2266,127400001.0
2005-02-22 10:18:00,1.22654,1.2266,1.22647,1.22647,115900003.0
2005-02-22 10:19:00,1.22652,1.22656,1.22652,1.22653,47800000.0
2005-02-22 10:20:00,1.22662,1.22673,1.22658,1.22666,86600001.0
2005-02-22 10:21:00,1.22654,1.22674,1.22647,1.2267,136500000.0
2005-02-22 10:22:00,1.22668,1.2269,1.22668,1.22687,119799998.0
2005-02-22 10:23:00,1.22679,1.22687,1.22667,1.22687,164400001.0
2005-02-22 10:24:00,1.22685,1.22685,1.22668,1.22675,69000000.0
2005-02-22 10:25:00,1.22665,1.22671,1.22655,1.2266,75700000.0
2005-02-22 10:26:00,1.22655,1.22655,1.22631,1.22648,89000000.0
2005-02-22 10:27:00,1.22647,1.2266,1.22597,1.22597,155299998.0
2005-02-22 10:28:00,1.22609,1.22617,1.22597,1.22607,69800000.0
2005-02-22 10:29:00,1.22612,1.22626,1.22603,1.22603,153699997.0
2005-02-22 10:30:00,1.22606,1.22606,1.22562,1.22562,98800002.0
2005-02-22 10:31:00,1.22603,1.2264,1.22589,1.2264,103699999.0
2005-02-22 10:32:00,1.22638,1.22638,1.22612,1.22612,56000001.0
2005-02-22 10:33:00,1.22589,1.22589,1.22472,1.22472,111099999.0
2005-02-22 10:34:00,1.22445,1.22445,1.22321,1.22353,165000001.0
2005-02-22 10:35:00,1.2239,1.22431,1.2239,1.22431,155900001.0
2005-02-22 10:36:00,1.22458,1.22458,1.22403,1.22403,140099999.0
2005-02-22 10:37:00,1.2244,1.22462,1.22433,1.22449,71000002.0
2005-02-22 10:38:00,1.22466,1.22466,1.22445,1.22445,91000000.0
2005-02-22 10:39:00,1.22457,1.22459,1.22442,1.22442,113400001.0
2005-02-22 10:40:00,1.22441,1.22482,1.22441,1.22464,116200000.0
2005-02-22 10:41:00,1.22466,1.22466,1.22444,1.22448,126100003.0
2005-02-22 10:42:00,1.22447,1.2246,1.2244,1.2244,166699999.0
2005-02-22 10:43:00,1.22447,1.22447,1.22435,1.22447,80100000.0
2005-02-22 10:44:00,1.22441,1.2245,1.22438,1.2245,104900000.0
2005-02-22 10:45:00,1.22467,1.22478,1.22447,1.22448,82000001.0
2005-02-22 10:46:00,1.22474,1.22474,1.22453,1.22455,80900002.0
2005-02-22 10:47:00,1.22458,1.22471,1.22448,1.2246,108600001.0
2005-02-22 10:48:00,1.22465,1.22478,1.22461,1.22462,63100000.0
2005-02-22 10:49:00,1.22483,1.22493,1.22465,1.22493,87500000.0
2005-02-22 10:50:00,1.225,1.22512,1.22491,1.22512,84700000.0
2005-02-22 10:51:00,1.22514,1.22523,1.22509,1.2251,60800000.0
2005-02-22 10:52:00,1.2251,1.22514,1.22494,1.22494,115900001.0
2005-02-22 10:53:00,1.22505,1.22511,1.225,1.225,75500001.0
2005-02-22 10:54:00,1.22527,1.22541,1.22513,1.22519,115300001.0
2005-02-22 10:55:00,1.22512,1.22513,1.22495,1.22495,52700000.0
2005-02-22 10:56:00,1.225,1.22507,1.22494,1.22507,109400000.0
2005-02-22 10:57:00,1.22512,1.22527,1.2249,1.2249,114699999.0
2005-02-22 10:58:00,1.22505,1.22533,1.22505,1.22533,163599998.0
2005-02-22 10:59:00,1.22562,1.22591,1.22535,1.22582,148100002.0
2005-02-22 11:00:00,1.22589,1.22625,1.22589,1.22609,134000001.0
2005-02-22 11:01:00,1.22617,1.22619,1.22599,1.22616,168199998.0
2005-02-22 11:02:00,1.22613,1.22613,1.22592,1.22607,91300000.0
2005-02-22 11:03:00,1.22621,1.22626,1.2261,1.22621,80500001.0
2005-02-22 11:04:00,1.22598,1.22602,1.22551,1.22602,106199998.0
2005-02-22 11:05:00,1.22618,1.2262,1.22618,1.2262,67900000.0
2005-02-22 11:06:00,1.22625,1.22634,1.22619,1.22623,102099998.0
2005-02-22 11:07:00,1.22627,1.22643,1.22627,1.22631,131499999.0
2005-02-22 11:08:00,1.22638,1.22639,1.2263,1.22633,109000001.0
2005-02-22 11:09:00,1.22621,1.2263,1.22621,1.2263,112200003.0
2005-02-22 11:10:00,1.22626,1.22626,1.22612,1.22619,82100000.0
2005-02-22 11:11:00,1.2263,1.22633,1.22616,1.22628,117000003.0
2005-02-22 11:12:00,1.22619,1.2262,1.22612,1.22619,199500001.0
2005-02-22 11:13:00,1.22592,1.22592,1.22539,1.22583,64200001.0
2005-02-22 11:14:00,1.22623,1.22648,1.22623,1.22634,90699999.0
2005-02-22 11:15:00,1.22643,1.22655,1.22642,1.2265,128600001.0
2005-02-22 11:16:00,1.2265,1.22655,1.22647,1.2265,104899999.0
2005-02-22 11:17:00,1.22626,1.22626,1.22538,1.22613,84900000.0
2005-02-22 11:18:00,1.22595,1.22595,1.2254,1.22586,61100000.0
2005-02-22 11:19:00,1.22592,1.22595,1.22535,1.22564,131200002.0
2005-02-22 11:20:00,1.2257,1.22601,1.2256,1.22581,134400000.0
2005-02-22 11:21:00,1.22592,1.226,1.22585,1.22585,34300000.0
2005-02-22 11:22:00,1.2259,1.2259,1.2259,1.2259,14100000.0
2005-02-22 11:23:00,1.22574,1.22574,1.22535,1.22535,57500001.0
2005-02-22 11:24:00,1.2253,1.2253,1.22505,1.22505,36000000.0
2005-02-22 11:25:00,1.22518,1.22532,1.22503,1.22504,70300001.0
2005-02-22 11:26:00,1.22508,1.22522,1.22508,1.2251,68199998.0
2005-02-22 11:27:00,1.22508,1.22536,1.22506,1.22532,116699998.0
2005-02-22 11:28:00,1.22532,1.22547,1.22532,1.22547,96600001.0
2005-02-22 11:29:00,1.22556,1.22597,1.22556,1.22591,100799997.0
2005-02-22 11:30:00,1.22602,1.22603,1.22575,1.22575,142200002.0
2005-02-22 11:31:00,1.22572,1.2258,1.22572,1.22577,68900000.0
2005-02-22 11:32:00,1.2258,1.22586,1.22569,1.22572,139699999.0
2005-02-22 11:33:00,1.22586,1.226,1.22586,1.22597,90200002.0
2005-02-22 11:34:00,1.22612,1.22613,1.22584,1.22593,105500000.0
2005-02-22 11:35:00,1.22601,1.22607,1.22587,1.22587,38000000.0
2005-02-22 11:36:00,1.22592,1.22596,1.22579,1.22579,36699999.0
2005-02-22 11:37:00,1.22568,1.22568,1.22553,1.22561,62700000.0
2005-02-22 11:38:00,1.22569,1.22578,1.22567,1.22576,127300003.0
2005-02-22 11:39:00,1.22569,1.2257,1.22558,1.22564,92000001.0
2005-02-22 11:40:00,1.22584,1.2261,1.2257,1.2261,114799998.0
2005-02-22 11:41:00,1.22621,1.22621,1.22586,1.22598,137100001.0
2005-02-22 11:42:00,1.22605,1.2262,1.22604,1.22605,144100000.0
2005-02-22 11:43:00,1.22611,1.22615,1.22603,1.22604,144000001.0
2005-02-22 11:44:00,1.22607,1.22612,1.22592,1.22597,107400000.0
2005-02-22 11:45:00,1.22612,1.22612,1.22592,1.22592,104900001.0
2005-02-22 11:46:00,1.22613,1.2262,1.22602,1.22617,70800000.0
2005-02-22 11:47:00,1.22611,1.22614,1.22589,1.22589,57500000.0
2005-02-22 11:48:00,1.22584,1.22588,1.22583,1.22583,47999999.0
2005-02-22 11:49:00,1.22599,1.22601,1.22587,1.22588,64199999.0
2005-02-22 11:50:00,1.22596,1.22596,1.22566,1.22571,91400001.0
2005-02-22 11:51:00,1.22575,1.22575,1.22543,1.22543,113400000.0
2005-02-22 11:52:00,1.22582,1.22584,1.22553,1.2256,139199998.0
2005-02-22 11:53:00,1.22557,1.22581,1.22557,1.22574,51300000.0
2005-02-22 11:54:00,1.2259,1.22604,1.22584,1.22584,77000000.0
2005-02-22 11:55:00,1.22592,1.22595,1.22559,1.22575,141400000.0
2005-02-22 11:56:00,1.22576,1.22576,1.22549,1.22554,49399999.0
2005-02-22 11:57:00,1.22557,1.22559,1.22546,1.22546,141700002.0
2005-02-22 11:58:00,1.22547,1.22558,1.22547,1.22547,158499999.0
2005-02-22 11:59:00,1.22551,1.22558,1.2255,1.22558,86300001.0
2005-02-22 12:00:00,1.22562,1.22562,1.22549,1.2255,77900003.0
2005-02-22 12:01:00,1.22538,1.22538,1.22505,1.22511,135900000.0
2005-02-22 12:02:00,1.22521,1.2254,1.22521,1.22529,64499999.0
2005-02-22 12:03:00,1.2253,1.22543,1.2253,1.2254,75900000.0
2005-02-22 12:04:00,1.22552,1.22554,1.22543,1.22544,83500000.0
2005-02-22 12:05:00,1.22547,1.22567,1.22547,1.22556,159799998.0
2005-02-22 12:06:00,1.22566,1.22567,1.22549,1.22549,137600001.0
2005-02-22 12:07:00,1.2255,1.22554,1.22539,1.22539,91100001.0
2005-02-22 12:08:00,1.2255,1.22558,1.22542,1.22542,119000002.0
2005-02-22 12:09:00,1.2255,1.22558,1.22541,1.22558,79500001.0
2005-02-22 12:10:00,1.22555,1.22582,1.22548,1.22548,62600001.0
2005-02-22 12:11:00,1.22533,1.2258,1.22533,1.22559,132599999.0
2005-02-22 12:12:00,1.22555,1.22603,1.22555,1.2259,214099996.0
2005-02-22 12:13:00,1.22591,1.22591,1.22548,1.22548,88700000.0
2005-02-22 12:14:00,1.22541,1.22541,1.22504,1.22504,79899997.0
2005-02-22 12:15:00,1.22503,1.22521,1.22503,1.2251,45500000.0
2005-02-22 12:16:00,1.22506,1.22506,1.22491,1.22498,80799998.0
2005-02-22 12:17:00,1.22504,1.22504,1.2249,1.22495,95599997.0
2005-02-22 12:18:00,1.22505,1.22519,1.22505,1.22511,18100000.0
2005-02-22 12:19:00,1.22519,1.22519,1.22512,1.22512,111399999.0
2005-02-22 12:20:00,1.22525,1.22535,1.22491,1.22491,73400000.0
2005-02-22 12:21:00,1.22485,1.22499,1.22484,1.2249,145599999.0
2005-02-22 12:22:00,1.22499,1.22499,1.22486,1.22499,36200000.0
2005-02-22 12:23:00,1.22508,1.22508,1.22467,1.22467,48299999.0
2005-02-22 12:24:00,1.22464,1.22477,1.22451,1.22457,90500000.0
2005-02-22 12:25:00,1.22457,1.22465,1.2245,1.22451,94400000.0
2005-02-22 12:26:00,1.22462,1.22462,1.22432,1.22432,137899998.0
2005-02-22 12:27:00,1.22424,1.22434,1.22415,1.22434,92700000.0
2005-02-22 12:28:00,1.22418,1.22418,1.22378,1.22389,158499998.0
2005-02-22 12:29:00,1.22382,1.22391,1.22379,1.22385,65000001.0
2005-02-22 12:30:00,1.22382,1.22397,1.2238,1.2239,64700000.0
2005-02-22 12:31:00,1.22393,1.2241,1.22393,1.2241,87100000.0
2005-02-22 12:32:00,1.22403,1.22406,1.22385,1.22385,113400001.0
2005-02-22 12:33:00,1.22387,1.22396,1.22387,1.22389,104300003.0
2005-02-22 12:34:00,1.22404,1.22409,1.22397,1.22397,99600001.0
2005-02-22 12:35:00,1.2241,1.22413,1.2241,1.2241,39200000.0
2005-02-22 12:36:00,1.22408,1.22408,1.2236,1.22378,132500003.0
2005-02-22 12:37:00,1.22375,1.22375,1.22354,1.22375,86299999.0
2005-02-22 12:38:00,1.22378,1.22378,1.22374,1.22374,40100002.0
2005-02-22 12:39:00,1.22378,1.22391,1.22371,1.22388,21100000.0
2005-02-22 12:40:00,1.22413,1.22428,1.22391,1.22428,118500001.0
2005-02-22 12:41:00,1.22427,1.22427,1.22408,1.2241,125500001.0
2005-02-22 12:42:00,1.22412,1.22412,1.22393,1.22399,77200001.0
2005-02-22 12:43:00,1.2241,1.2241,1.22392,1.22399,97100001.0
2005-02-22 12:44:00,1.22395,1.22396,1.22383,1.22396,134400000.0
2005-02-22 12:45:00,1.22398,1.22409,1.22389,1.22399,128699999.0
2005-02-22 12:46:00,1.22407,1.22407,1.22397,1.22402,137300002.0
2005-02-22 12:47:00,1.22398,1.22398,1.22386,1.22397,125200000.0
2005-02-22 12:48:00,1.22427,1.22427,1.22399,1.2241,246600001.0
2005-02-22 12:49:00,1.22441,1.22452,1.22408,1.22426,76599998.0
2005-02-22 12:50:00,1.22468,1.22468,1.22445,1.22445,16200000.0
2005-02-22 12:51:00,1.22442,1.22442,1.22408,1.22417,57300000.0
2005-02-22 12:52:00,1.22411,1.22411,1.22397,1.22397,67399998.0
2005-02-22 12:53:00,1.22389,1.22399,1.22389,1.22392,54400000.0
2005-02-22 12:54:00,1.22399,1.22399,1.22391,1.22391,18900000.0
2005-02-22 12:55:00,1.22393,1.22402,1.22393,1.22397,103599999.0
2005-02-22 12:56:00,1.22404,1.22417,1.22404,1.2241,49500000.0
2005-02-22 12:57:00,1.22418,1.22431,1.2241,1.22427,103599996.0
2005-02-22 12:58:00,1.22416,1.22416,1.22401,1.22401,40700000.0
2005-02-22 12:59:00,1.22401,1.22414,1.22389,1.22414,143100001.0
2005-02-22 13:00:00,1.22392,1.22405,1.22392,1.22402,158900001.0
2005-02-22 13:01:00,1.22415,1.22415,1.22405,1.22415,93900003.0
2005-02-22 13:02:00,1.22417,1.22429,1.22417,1.22427,35100000.0
2005-02-22 13:03:00,1.22433,1.22433,1.22419,1.22433,82800000.0
2005-02-22 13:04:00,1.22436,1.22436,1.22418,1.22425,71700000.0
2005-02-22 13:05:00,1.22418,1.22418,1.22412,1.22412,42200001.0
2005-02-22 13:06:00,1.22425,1.22425,1.22416,1.22418,48500000.0
2005-02-22 13:07:00,1.2243,1.2243,1.22399,1.22399,81800001.0
2005-02-22 13:08:00,1.22398,1.22398,1.22386,1.22398,28500000.0
2005-02-22 13:09:00,1.22396,1.22396,1.22389,1.22395,55200002.0
2005-02-22 13:10:00,1.2239,1.22402,1.2239,1.22402,150800002.0
2005-02-22 13:11:00,1.22404,1.22404,1.22391,1.22391,30500000.0
2005-02-22 13:12:00,1.22397,1.22398,1.22394,1.22398,48999999.0
2005-02-22 13:13:00,1.22382,1.22393,1.22382,1.22393,57400000.0
2005-02-22 13:14:00,1.22392,1.22397,1.22392,1.22397,62200000.0
2005-02-22 13:15:00,1.22386,1.22396,1.22385,1.22385,67900000.0
2005-02-22 13:16:00,1.22395,1.22395,1.22391,1.22391,4000000.0
2005-02-22 13:17:00,1.22396,1.22396,1.2239,1.22391,100799999.0
2005-02-22 13:18:00,1.22388,1.22389,1.22388,1.22389,4700000.0
2005-02-22 13:19:00,1.22385,1.22397,1.22381,1.2239,165400001.0
2005-02-22 13:20:00,1.22397,1.224,1.22387,1.22398,98500002.0
2005-02-22 13:21:00,1.22415,1.22425,1.22403,1.22421,139300000.0
2005-02-22 13:22:00,1.22409,1.22419,1.22409,1.22412,174900001.0
2005-02-22 13:23:00,1.22412,1.2242,1.22412,1.22413,55700002.0
2005-02-22 13:24:00,1.22408,1.22441,1.22401,1.22438,115100001.0
2005-02-22 13:25:00,1.22433,1.2244,1.2243,1.22431,61700000.0
2005-02-22 13:26:00,1.22427,1.22436,1.22427,1.2243,59199999.0
2005-02-22 13:27:00,1.22433,1.22433,1.22395,1.22395,118799999.0
2005-02-22 13:28:00,1.22383,1.22383,1.22381,1.22382,44200001.0
2005-02-22 13:29:00,1.22387,1.22389,1.22377,1.22377,112200000.0
2005-02-22 13:30:00,1.22381,1.22389,1.22376,1.22389,85499999.0
2005-02-22 13:31:00,1.22385,1.22397,1.22385,1.22385,8900000.0
2005-02-22 13:32:00,1.22399,1.22406,1.22399,1.22399,58200001.0
2005-02-22 13:33:00,1.22405,1.22405,1.22392,1.22398,60100000.0
2005-02-22 13:34:00,1.22422,1.22426,1.22398,1.22404,77400000.0
2005-02-22 13:35:00,1.2241,1.22419,1.22404,1.22408,267900000.0
2005-02-22 13:36:00,1.22417,1.22417,1.22403,1.22411,97999999.0
2005-02-22 13:37:00,1.22414,1.22423,1.22407,1.22411,127900003.0
2005-02-22 13:38:00,1.2241,1.22428,1.2241,1.22428,86200001.0
2005-02-22 13:39:00,1.22442,1.22443,1.22418,1.22428,63000001.0
2005-02-22 13:40:00,1.22429,1.22441,1.22429,1.22437,97399998.0
2005-02-22 13:41:00,1.22448,1.22461,1.22448,1.22448,73100000.0
2005-02-22 13:42:00,1.22458,1.22467,1.22451,1.22455,190300000.0
2005-02-22 13:43:00,1.22465,1.22465,1.22455,1.22455,79000002.0
2005-02-22 13:44:00,1.22455,1.22491,1.22449,1.22491,126300001.0
2005-02-22 13:45:00,1.22498,1.22536,1.22498,1.22536,63000002.0
2005-02-22 13:46:00,1.22511,1.22511,1.22484,1.22484,17700000.0
2005-02-22 13:47:00,1.22453,1.22496,1.22453,1.22461,79600000.0
2005-02-22 13:48:00,1.22457,1.22461,1.22451,1.22458,70000000.0
2005-02-22 13:49:00,1.22453,1.22453,1.22432,1.22432,27200000.0
2005-02-22 13:50:00,1.22467,1.22479,1.22455,1.22455,125199999.0
2005-02-22 13:51:00,1.22457,1.22466,1.22444,1.22444,72499999.0
2005-02-22 13:52:00,1.2246,1.22524,1.2246,1.22521,75000001.0
2005-02-22 13:53:00,1.2251,1.2252,1.22492,1.22506,38300000.0
2005-02-22 13:54:00,1.225,1.22512,1.22487,1.22487,152199998.0
2005-02-22 13:55:00,1.22479,1.22505,1.22479,1.22497,93000001.0
2005-02-22 13:56:00,1.22525,1.22542,1.22519,1.22535,120700001.0
2005-02-22 13:57:00,1.22553,1.2256,1.22526,1.22544,147900002.0
2005-02-22 13:58:00,1.22543,1.22565,1.22543,1.22544,72200000.0
2005-02-22 13:59:00,1.22578,1.22589,1.22559,1.22559,81100002.0
2005-02-22 14:00:00,1.22603,1.22728,1.22588,1.22699,160500003.0
2005-02-22 14:01:00,1.2269,1.22714,1.22675,1.22713,144199998.0
2005-02-22 14:02:00,1.22663,1.2269,1.22663,1.22671,87599998.0
2005-02-22 14:03:00,1.22678,1.22678,1.22666,1.22669,109600000.0
2005-02-22 14:04:00,1.22642,1.22642,1.22595,1.22595,105600000.0
2005-02-22 14:05:00,1.22542,1.22557,1.22462,1.22557,94300000.0
2005-02-22 14:06:00,1.22637,1.22659,1.22617,1.22656,142100002.0
2005-02-22 14:07:00,1.22665,1.22685,1.22662,1.22685,156300000.0
2005-02-22 14:08:00,1.22692,1.22695,1.22692,1.22695,63600000.0
2005-02-22 14:09:00,1.2268,1.22707,1.2267,1.22703,143599996.0
2005-02-22 14:10:00,1.22697,1.22708,1.2266,1.22703,154900002.0
2005-02-22 14:11:00,1.22718,1.22718,1.22707,1.22717,133500002.0
2005-02-22 14:12:00,1.22723,1.22735,1.22723,1.2273,92900002.0
2005-02-22 14:13:00,1.22745,1.22833,1.22743,1.22825,160499999.0
2005-02-22 14:14:00,1.22811,1.22811,1.22719,1.22775,136100000.0
2005-02-22 14:15:00,1.22778,1.2278,1.22748,1.22748,92600001.0
2005-02-22 14:16:00,1.22762,1.22764,1.22743,1.2275,83200001.0
2005-02-22 14:17:00,1.2269,1.2269,1.22558,1.22625,40900001.0
2005-02-22 14:18:00,1.2266,1.2266,1.22654,1.22654,76700000.0
2005-02-22 14:19:00,1.22653,1.22653,1.22638,1.22645,74999999.0
2005-02-22 14:20:00,1.22644,1.22656,1.22644,1.22655,115499997.0
2005-02-22 14:21:00,1.22664,1.22674,1.22653,1.22667,68400001.0
2005-02-22 14:22:00,1.22669,1.22669,1.22643,1.22643,118400001.0
2005-02-22 14:23:00,1.22652,1.22655,1.22645,1.22645,66600001.0
2005-02-22 14:24:00,1.22659,1.22683,1.22659,1.2268,38400000.0
2005-02-22 14:25:00,1.22679,1.2269,1.22676,1.2268,157200004.0
2005-02-22 14:26:00,1.22682,1.22686,1.22649,1.22649,99400000.0
2005-02-22 14:27:00,1.2267,1.22684,1.22661,1.22684,119700000.0
2005-02-22 14:28:00,1.22695,1.22711,1.22689,1.22711,105700001.0
2005-02-22 14:29:00,1.2271,1.2271,1.22697,1.22708,71600001.0
2005-02-22 14:30:00,1.22721,1.22721,1.22707,1.22707,20700000.0
2005-02-22 14:31:00,1.22713,1.22795,1.22713,1.22794,167200000.0
2005-02-22 14:32:00,1.22806,1.22844,1.22806,1.22823,49100000.0
2005-02-22 14:33:00,1.22806,1.22831,1.22806,1.22816,114099999.0
2005-02-22 14:34:00,1.22837,1.22837,1.22816,1.22817,110199999.0
2005-02-22 14:35:00,1.22786,1.22831,1.22779,1.22822,150100001.0
2005-02-22 14:36:00,1.22813,1.22813,1.22796,1.22801,106799997.0
2005-02-22 14:37:00,1.22772,1.22792,1.2273,1.22752,150700000.0
2005-02-22 14:38:00,1.22754,1.22759,1.22747,1.22759,110899998.0
2005-02-22 14:39:00,1.22758,1.22761,1.22748,1.22753,107300001.0
2005-02-22 14:40:00,1.22748,1.22748,1.22748,1.22748,5600000.0
2005-02-22 14:41:00,1.22755,1.22755,1.22755,1.22755,3200000.0
2005-02-22 14:42:00,1.22745,1.22748,1.22736,1.22744,101000002.0
2005-02-22 14:43:00,1.22741,1.22741,1.22705,1.22706,64500001.0
2005-02-22 14:44:00,1.22683,1.22683,1.22667,1.22667,49000000.0
2005-02-22 14:45:00,1.22661,1.22661,1.22653,1.22653,39900000.0
2005-02-22 14:46:00,1.2266,1.22677,1.2266,1.22671,110000001.0
2005-02-22 14:47:00,1.22677,1.22682,1.22675,1.22676,41300001.0
2005-02-22 14:48:00,1.22667,1.22667,1.22658,1.22658,12800000.0
2005-02-22 14:49:00,1.22645,1.22649,1.2264,1.2264,103200001.0
2005-02-22 14:50:00,1.22655,1.22655,1.22642,1.2265,94600003.0
2005-02-22 14:51:00,1.22643,1.22658,1.22643,1.2265,82999999.0
2005-02-22 14:52:00,1.22663,1.22684,1.22656,1.22679,87899998.0
2005-02-22 14:53:00,1.22693,1.22706,1.22683,1.22693,89399997.0
2005-02-22 14:54:00,1.22707,1.22728,1.22699,1.22699,47100000.0
2005-02-22 14:55:00,1.22698,1.22712,1.22694,1.22712,216899999.0
2005-02-22 14:56:00,1.22705,1.22735,1.22705,1.22734,161300003.0
2005-02-22 14:57:00,1.22716,1.22716,1.22698,1.22698,41700001.0
2005-02-22 14:58:00,1.2273,1.22739,1.22709,1.2273,52499999.0
2005-02-22 14:59:00,1.2274,1.22749,1.22727,1.22743,88899999.0
2005-02-22 15:00:00,1.22756,1.22761,1.22742,1.22744,85500000.0
2005-02-22 15:01:00,1.22782,1.22795,1.22758,1.22791,99400001.0
2005-02-22 15:02:00,1.2279,1.22795,1.22769,1.22786,104300001.0
2005-02-22 15:03:00,1.22774,1.228,1.22772,1.22798,59700001.0
2005-02-22 15:04:00,1.22798,1.22799,1.22789,1.22792,135600002.0
2005-02-22 15:05:00,1.22781,1.22781,1.22764,1.22764,7000000.0
2005-02-22 15:06:00,1.22749,1.22753,1.22717,1.22717,68900001.0
2005-02-22 15:07:00,1.22715,1.2274,1.22715,1.2274,25800000.0
2005-02-22 15:08:00,1.22731,1.22731,1.2271,1.2271,89400000.0
2005-02-22 15:09:00,1.22726,1.22738,1.22726,1.22738,37400000.0
2005-02-22 15:10:00,1.22734,1.22734,1.22707,1.22712,80000000.0
2005-02-22 15:11:00,1.22712,1.22737,1.22712,1.22737,177600002.0
2005-02-22 15:12:00,1.2274,1.22743,1.2274,1.22743,83499998.0
2005-02-22 15:13:00,1.22755,1.22767,1.22755,1.22767,86100001.0
2005-02-22 15:14:00,1.2277,1.22772,1.22749,1.22749,99999999.0
2005-02-22 15:15:00,1.22767,1.22767,1.22755,1.22757,139100001.0
2005-02-22 15:16:00,1.2277,1.2277,1.22731,1.2276,79900000.0
2005-02-22 15:17:00,1.22769,1.22769,1.22762,1.22762,58400000.0
2005-02-22 15:18:00,1.22768,1.22768,1.22719,1.22719,47700001.0
2005-02-22 15:19:00,1.22698,1.22698,1.22674,1.2269,118300000.0
2005-02-22 15:20:00,1.22662,1.22676,1.22662,1.22672,136699999.0
2005-02-22 15:21:00,1.22654,1.22667,1.22649,1.22653,47699999.0
2005-02-22 15:22:00,1.22673,1.2269,1.22673,1.22689,100700002.0
2005-02-22 15:23:00,1.22664,1.22674,1.22655,1.22674,62100000.0
2005-02-22 15:24:00,1.22698,1.22698,1.22694,1.22698,76000001.0
2005-02-22 15:25:00,1.22697,1.22697,1.22669,1.22669,51200000.0
2005-02-22 15:26:00,1.22672,1.22672,1.22651,1.22651,29200000.0
2005-02-22 15:27:00,1.22652,1.22653,1.22644,1.22644,56500000.0
2005-02-22 15:28:00,1.22626,1.22626,1.22606,1.22609,66800000.0
2005-02-22 15:29:00,1.22622,1.22638,1.22622,1.22625,168799999.0
2005-02-22 15:30:00,1.22615,1.22619,1.22578,1.22578,132000000.0
2005-02-22 15:31:00,1.22589,1.22604,1.22589,1.22598,80299998.0
2005-02-22 15:32:00,1.22602,1.22637,1.22602,1.22615,112400002.0
2005-02-22 15:33:00,1.22632,1.22646,1.22632,1.22642,53700000.0
2005-02-22 15:34:00,1.2265,1.2265,1.22624,1.2263,140699999.0
2005-02-22 15:35:00,1.22657,1.22664,1.22639,1.2265,132800002.0
2005-02-22 15:36:00,1.22675,1.2269,1.22656,1.22656,122000000.0
2005-02-22 15:37:00,1.2266,1.22668,1.22644,1.22651,104300003.0
2005-02-22 15:38:00,1.22662,1.22691,1.22654,1.22691,178899997.0
2005-02-22 15:39:00,1.22685,1.22686,1.22668,1.22686,105400001.0
2005-02-22 15:40:00,1.22681,1.22693,1.2268,1.22689,122200003.0
2005-02-22 15:41:00,1.22685,1.22698,1.22674,1.22674,170000001.0
2005-02-22 15:42:00,1.22677,1.22682,1.22669,1.22669,63699999.0
2005-02-22 15:43:00,1.22688,1.22694,1.22683,1.22683,35299999.0
2005-02-22 15:44:00,1.2269,1.2269,1.2269,1.2269,32599999.0
2005-02-22 15:45:00,1.22693,1.22705,1.22681,1.22705,48099999.0
2005-02-22 15:46:00,1.22707,1.22726,1.22707,1.22722,133000000.0
2005-02-22 15:47:00,1.22764,1.22791,1.22754,1.22791,180400002.0
2005-02-22 15:48:00,1.22826,1.22839,1.22818,1.22828,233099999.0
2005-02-22 15:49:00,1.22825,1.22825,1.22789,1.22789,88700000.0
2005-02-22 15:50:00,1.22823,1.22836,1.22808,1.22819,211900000.0
2005-02-22 15:51:00,1.22854,1.22854,1.22821,1.22821,61799998.0
2005-02-22 15:52:00,1.22827,1.22833,1.22793,1.22796,63399999.0
2005-02-22 15:53:00,1.22807,1.22807,1.22795,1.22795,51399999.0
2005-02-22 15:54:00,1.2281,1.22825,1.2281,1.22815,98099999.0
2005-02-22 15:55:00,1.22789,1.22789,1.22776,1.22776,66499998.0
2005-02-22 15:56:00,1.22766,1.22766,1.22754,1.22754,28400000.0
2005-02-22 15:57:00,1.22751,1.22754,1.22743,1.22743,113899999.0
2005-02-22 15:58:00,1.22756,1.22776,1.22753,1.22753,119399997.0
2005-02-22 15:59:00,1.2276,1.22772,1.22756,1.22765,138799998.0
2005-02-22 16:00:00,1.22772,1.22777,1.22772,1.22773,63800000.0
2005-02-22 16:01:00,1.22771,1.22776,1.22761,1.22763,47600000.0
2005-02-22 16:02:00,1.22762,1.22762,1.22758,1.22758,33000001.0
2005-02-22 16:03:00,1.22765,1.22765,1.22756,1.22756,65700002.0
2005-02-22 16:04:00,1.22773,1.22773,1.22749,1.22749,62999999.0
2005-02-22 16:05:00,1.22756,1.22766,1.22755,1.22757,113000002.0
2005-02-22 16:06:00,1.22774,1.22778,1.22737,1.22737,64000001.0
2005-02-22 16:07:00,1.2275,1.2275,1.22733,1.22733,78499998.0
2005-02-22 16:08:00,1.22741,1.22768,1.22741,1.22762,97100001.0
2005-02-22 16:09:00,1.22759,1.22767,1.22758,1.22761,101000000.0
2005-02-22 16:10:00,1.22766,1.22766,1.22736,1.22736,156000000.0
2005-02-22 16:11:00,1.22751,1.22751,1.22741,1.22749,58699999.0
2005-02-22 16:12:00,1.22743,1.22743,1.22737,1.22737,40900001.0
2005-02-22 16:13:00,1.22741,1.22741,1.22712,1.22712,55600001.0
2005-02-22 16:14:00,1.22709,1.22728,1.22703,1.22703,108200001.0
2005-02-22 16:15:00,1.22729,1.22738,1.22715,1.22715,79100001.0
2005-02-22 16:16:00,1.22714,1.2273,1.227,1.22717,157199997.0
2005-02-22 16:17:00,1.22733,1.22733,1.22722,1.22722,38000002.0
2005-02-22 16:18:00,1.22728,1.22728,1.22703,1.22704,49500002.0
2005-02-22 16:19:00,1.22717,1.22717,1.22704,1.22704,36900000.0
2005-02-22 16:20:00,1.22693,1.22719,1.22693,1.227,159300001.0
2005-02-22 16:21:00,1.22722,1.22728,1.22698,1.22699,141399997.0
2005-02-22 16:22:00,1.22711,1.22714,1.227,1.22708,125900001.0
2005-02-22 16:23:00,1.22708,1.22714,1.22705,1.22705,73300002.0
2005-02-22 16:24:00,1.22712,1.2272,1.22701,1.22701,141300002.0
2005-02-22 16:25:00,1.22705,1.22714,1.22703,1.22703,33600000.0
2005-02-22 16:26:00,1.22699,1.22715,1.22699,1.22703,113800000.0
2005-02-22 16:27:00,1.22707,1.2272,1.22707,1.22715,63899998.0
2005-02-22 16:28:00,1.22728,1.22734,1.22716,1.22716,63400001.0
2005-02-22 16:29:00,1.22714,1.22728,1.22714,1.22721,119100001.0
2005-02-22 16:30:00,1.2272,1.2272,1.2272,1.2272,12500000.0
2005-02-22 16:31:00,1.22711,1.22724,1.22705,1.22715,67700002.0
2005-02-22 16:32:00,1.22714,1.22724,1.22699,1.22715,124800002.0
2005-02-22 16:33:00,1.22715,1.22722,1.22715,1.22722,88200001.0
2005-02-22 16:34:00,1.22712,1.22727,1.2271,1.22711,110299999.0
2005-02-22 16:35:00,1.22727,1.22733,1.22719,1.22728,214900003.0
2005-02-22 16:36:00,1.22743,1.22743,1.22728,1.22734,38800001.0
2005-02-22 16:37:00,1.22738,1.22738,1.22724,1.22724,62800002.0
2005-02-22 16:38:00,1.22746,1.22746,1.22722,1.22722,73900000.0
2005-02-22 16:39:00,1.2273,1.2274,1.22718,1.22718,67100001.0
2005-02-22 16:40:00,1.22733,1.22737,1.22733,1.22737,40000000.0
2005-02-22 16:41:00,1.22723,1.2273,1.22723,1.22728,45700000.0
2005-02-22 16:42:00,1.22738,1.22738,1.22728,1.22728,32800000.0
2005-02-22 16:43:00,1.22711,1.22754,1.22711,1.22754,64399999.0
2005-02-22 16:44:00,1.22732,1.22735,1.22719,1.22719,37600000.0
2005-02-22 16:45:00,1.22725,1.2273,1.22719,1.22722,90000000.0
2005-02-22 16:46:00,1.22717,1.22731,1.22717,1.22725,52600000.0
2005-02-22 16:47:00,1.2273,1.22749,1.2273,1.22744,187100003.0
2005-02-22 16:48:00,1.22744,1.22748,1.22737,1.22742,98800003.0
2005-02-22 16:49:00,1.22747,1.22751,1.22742,1.22748,165899998.0
2005-02-22 16:50:00,1.22738,1.22749,1.22737,1.22739,181800002.0
2005-02-22 16:51:00,1.2275,1.22769,1.2275,1.22752,134299999.0
2005-02-22 16:52:00,1.22762,1.22771,1.22762,1.22771,19900000.0
2005-02-22 16:53:00,1.22766,1.22768,1.22758,1.22762,116699999.0
2005-02-22 16:54:00,1.22761,1.22776,1.22761,1.22762,161400003.0
2005-02-22 16:55:00,1.22782,1.22782,1.22764,1.22764,59400000.0
2005-02-22 16:56:00,1.22772,1.22805,1.22772,1.22805,160599999.0
2005-02-22 16:57:00,1.22802,1.22802,1.22783,1.22783,126199998.0
2005-02-22 16:58:00,1.22781,1.22784,1.22781,1.22784,19900000.0
2005-02-22 16:59:00,1.22778,1.22803,1.2277,1.22774,99200001.0
2005-02-22 17:00:00,1.22794,1.22801,1.22737,1.22801,110199999.0
2005-02-22 17:01:00,1.22718,1.2279,1.22718,1.22738,84999998.0
2005-02-22 17:02:00,1.22792,1.22792,1.22733,1.22757,55400000.0
2005-02-22 17:03:00,1.22792,1.22801,1.22762,1.22785,96100000.0
2005-02-22 17:04:00,1.22802,1.22821,1.22793,1.22799,129199997.0
2005-02-22 17:05:00,1.22823,1.22886,1.22817,1.22884,98400001.0
2005-02-22 17:06:00,1.22896,1.22896,1.22839,1.22839,70299998.0
2005-02-22 17:07:00,1.22827,1.22834,1.22809,1.22809,172900000.0
2005-02-22 17:08:00,1.2282,1.2282,1.22798,1.22808,154100002.0
2005-02-22 17:09:00,1.22818,1.2285,1.22811,1.22833,148800002.0
2005-02-22 17:10:00,1.22833,1.22844,1.2283,1.22844,43099999.0
2005-02-22 17:11:00,1.2285,1.22864,1.22837,1.22855,153600000.0
2005-02-22 17:12:00,1.22868,1.22889,1.22861,1.22865,132500001.0
2005-02-22 17:13:00,1.22884,1.22968,1.22884,1.22959,145600000.0
2005-02-22 17:14:00,1.22982,1.23007,1.22979,1.23006,238890003.0
2005-02-22 17:15:00,1.23017,1.23017,1.22985,1.22991,130700002.0
2005-02-22 17:16:00,1.2302,1.23022,1.2301,1.23016,93200000.0
2005-02-22 17:17:00,1.23013,1.2307,1.23013,1.23066,44000000.0
2005-02-22 17:18:00,1.23072,1.23074,1.23041,1.23041,64400000.0
2005-02-22 17:19:00,1.2305,1.2305,1.23026,1.23045,148100000.0
2005-02-22 17:20:00,1.23048,1.2308,1.23048,1.23057,123100001.0
2005-02-22 17:21:00,1.23068,1.23082,1.23062,1.23077,166200002.0
2005-02-22 17:22:00,1.2309,1.23144,1.2309,1.23141,75799999.0
2005-02-22 17:23:00,1.23145,1.23173,1.2313,1.23167,122700000.0
2005-02-22 17:24:00,1.2318,1.23198,1.23168,1.23192,167100000.0
2005-02-22 17:25:00,1.23188,1.23215,1.23186,1.23194,120800000.0
2005-02-22 17:26:00,1.23211,1.23211,1.2316,1.2316,133500002.0
2005-02-22 17:27:00,1.2318,1.23192,1.23167,1.23167,85900000.0
2005-02-22 17:28:00,1.23138,1.23186,1.23138,1.23186,118399999.0
2005-02-22 17:29:00,1.23195,1.23274,1.23186,1.23274,45500000.0
2005-02-22 17:30:00,1.23275,1.23275,1.2322,1.2322,31100000.0
2005-02-22 17:31:00,1.23237,1.23242,1.23176,1.23183,115800003.0
2005-02-22 17:32:00,1.23178,1.23178,1.2312,1.2312,49100000.0
2005-02-22 17:33:00,1.2313,1.23138,1.23124,1.23129,140499999.0
2005-02-22 17:34:00,1.23167,1.23175,1.2314,1.23156,230100002.0
2005-02-22 17:35:00,1.23167,1.23186,1.23164,1.23175,167800001.0
2005-02-22 17:36:00,1.2321,1.23223,1.23193,1.23204,70500001.0
2005-02-22 17:37:00,1.2324,1.23271,1.2324,1.23243,170800000.0
2005-02-22 17:38:00,1.23246,1.23247,1.23229,1.23229,56999998.0
2005-02-22 17:39:00,1.23249,1.23249,1.23242,1.23242,74400000.0
2005-02-22 17:40:00,1.23253,1.23306,1.23253,1.23303,72200001.0
2005-02-22 17:41:00,1.23284,1.23307,1.23277,1.23277,78300000.0
2005-02-22 17:42:00,1.23275,1.23283,1.23162,1.23183,140600005.0
2005-02-22 17:43:00,1.23202,1.23202,1.23167,1.23167,61300001.0
2005-02-22 17:44:00,1.2315,1.2315,1.23108,1.23132,91399999.0
2005-02-22 17:45:00,1.23135,1.23135,1.23107,1.23114,98400000.0
2005-02-22 17:46:00,1.23134,1.23149,1.23134,1.23144,56200001.0
2005-02-22 17:47:00,1.23168,1.23168,1.23143,1.23143,63799999.0
2005-02-22 17:48:00,1.23121,1.23121,1.23107,1.23107,55700000.0
2005-02-22 17:49:00,1.23105,1.23116,1.23105,1.23112,95800000.0
2005-02-22 17:50:00,1.23115,1.23125,1.23111,1.23114,80700001.0
2005-02-22 17:51:00,1.23115,1.23115,1.23095,1.23098,103699999.0
2005-02-22 17:52:00,1.23105,1.23105,1.23062,1.23078,76900001.0
2005-02-22 17:53:00,1.23087,1.23116,1.23057,1.23057,119900000.0
2005-02-22 17:54:00,1.23072,1.23072,1.23056,1.23065,108300002.0
2005-02-22 17:55:00,1.23067,1.23095,1.23067,1.23092,100300000.0
2005-02-22 17:56:00,1.23085,1.23111,1.2308,1.23093,121100000.0
2005-02-22 17:57:00,1.23114,1.23119,1.23095,1.23095,148999997.0
2005-02-22 17:58:00,1.23105,1.23117,1.23094,1.231,125499997.0
2005-02-22 17:59:00,1.23102,1.23114,1.23093,1.23097,58100000.0
2005-02-22 18:00:00,1.23106,1.23125,1.23106,1.23124,195699998.0
2005-02-22 18:01:00,1.23118,1.2312,1.231,1.23108,685900003.0
2005-02-22 18:02:00,1.23114,1.23119,1.23091,1.23091,755400006.0
2005-02-22 18:03:00,1.23103,1.23138,1.23103,1.23138,890600002.0
2005-02-22 18:04:00,1.23148,1.23161,1.23142,1.23145,862200000.0
2005-02-22 18:05:00,1.23163,1.23198,1.23157,1.23186,942899998.0
2005-02-22 18:06:00,1.23197,1.23197,1.23179,1.23184,760399999.0
2005-02-22 18:07:00,1.23177,1.23179,1.23154,1.23154,1132699999.0
2005-02-22 18:08:00,1.23145,1.23147,1.23122,1.23122,1093499998.0
2005-02-22 18:09:00,1.23119,1.23119,1.2304,1.2304,498599993.0
2005-02-22 18:10:00,1.2306,1.23077,1.23051,1.23065,911800003.0
2005-02-22 18:11:00,1.23079,1.23086,1.23069,1.23071,870900004.0
2005-02-22 18:12:00,1.23061,1.23061,1.23037,1.23037,103300000.0
2005-02-22 18:13:00,1.23048,1.23053,1.23038,1.23053,407600004.0
2005-02-22 18:14:00,1.23059,1.23059,1.23021,1.23023,453700005.0
2005-02-22 18:15:00,1.23013,1.23021,1.22998,1.2301,679600000.0
2005-02-22 18:16:00,1.23017,1.23031,1.23,1.23027,455599999.0
2005-02-22 18:17:00,1.23029,1.23047,1.23019,1.23029,952600006.0
2005-02-22 18:18:00,1.23045,1.23045,1.23002,1.2301,532000001.0
2005-02-22 18:19:00,1.23025,1.23042,1.23015,1.23027,263299998.0
2005-02-22 18:20:00,1.2304,1.2304,1.23013,1.23016,633300001.0
2005-02-22 18:21:00,1.23025,1.23062,1.23025,1.23051,118300000.0
2005-02-22 18:22:00,1.23089,1.23137,1.23085,1.2313,251599997.0
2005-02-22 18:23:00,1.23126,1.23126,1.23094,1.23094,398099997.0
2005-02-22 18:24:00,1.23091,1.23104,1.23087,1.23099,559199994.0
2005-02-22 18:25:00,1.23099,1.23122,1.23099,1.23119,454199996.0
2005-02-22 18:26:00,1.23121,1.23121,1.2308,1.2308,742500002.0
2005-02-22 18:27:00,1.23096,1.23096,1.23069,1.23079,564399999.0
2005-02-22 18:28:00,1.23085,1.23088,1.23072,1.2308,305100000.0
2005-02-22 18:29:00,1.23078,1.23078,1.23062,1.23062,363000000.0
2005-02-22 18:30:00,1.23058,1.23061,1.2303,1.23034,1040400002.0
2005-02-22 18:31:00,1.23035,1.23035,1.23011,1.23011,499699997.0
2005-02-22 18:32:00,1.23021,1.23021,1.22982,1.22993,373400001.0
2005-02-22 18:33:00,1.2298,1.22994,1.22977,1.22989,588200005.0
2005-02-22 18:34:00,1.22984,1.23002,1.22984,1.22997,325799999.0
2005-02-22 18:35:00,1.23007,1.23024,1.22993,1.23011,719199997.0
2005-02-22 18:36:00,1.2301,1.23021,1.22993,1.22994,533600003.0
2005-02-22 18:37:00,1.22994,1.23021,1.22994,1.23013,118399999.0
2005-02-22 18:38:00,1.23026,1.23026,1.2301,1.2302,268000002.0
2005-02-22 18:39:00,1.23025,1.23071,1.23025,1.2305,194699997.0
2005-02-22 18:40:00,1.23076,1.23076,1.23033,1.23057,702900001.0
2005-02-22 18:41:00,1.23074,1.23074,1.23039,1.23039,241599997.0
2005-02-22 18:42:00,1.23043,1.23054,1.23036,1.23039,559599999.0
2005-02-22 18:43:00,1.23037,1.23043,1.23032,1.23033,560499999.0
2005-02-22 18:44:00,1.23037,1.23044,1.23023,1.23036,250200000.0
2005-02-22 18:45:00,1.23045,1.23049,1.23036,1.23037,523699999.0
2005-02-22 18:46:00,1.23028,1.23028,1.22989,1.22992,175100000.0
2005-02-22 18:47:00,1.22975,1.22981,1.2296,1.22981,147000000.0
2005-02-22 18:48:00,1.22983,1.23,1.22976,1.23,188300002.0
2005-02-22 18:49:00,1.23008,1.23008,1.22997,1.22999,91900000.0
2005-02-22 18:50:00,1.22989,1.22989,1.22981,1.22987,35600000.0
2005-02-22 18:51:00,1.22975,1.22975,1.22957,1.22961,112900000.0
2005-02-22 18:52:00,1.22957,1.22966,1.22947,1.22966,137100001.0
2005-02-22 18:53:00,1.22973,1.22985,1.22971,1.22974,547299999.0
2005-02-22 18:54:00,1.22977,1.22989,1.22977,1.22985,190799999.0
2005-02-22 18:55:00,1.22976,1.22987,1.22973,1.22977,409100001.0
2005-02-22 18:56:00,1.22982,1.22989,1.22982,1.22986,189299998.0
2005-02-22 18:57:00,1.22989,1.22992,1.22984,1.22984,299800000.0
2005-02-22 18:58:00,1.22982,1.22982,1.22933,1.22933,147900002.0
2005-02-22 18:59:00,1.22924,1.22943,1.22907,1.22907,584100004.0
2005-02-22 19:00:00,1.22921,1.22934,1.22915,1.22932,452199999.0
2005-02-22 19:01:00,1.2294,1.2295,1.2294,1.22949,54100000.0
2005-02-22 19:02:00,1.22956,1.22956,1.22944,1.2295,250300002.0
2005-02-22 19:03:00,1.22945,1.22945,1.22927,1.22927,412099999.0
2005-02-22 19:04:00,1.2293,1.22939,1.22922,1.22925,242799998.0
2005-02-22 19:05:00,1.22932,1.22938,1.22927,1.22928,276600000.0
2005-02-22 19:06:00,1.22932,1.22944,1.22928,1.2293,426200001.0
2005-02-22 19:07:00,1.22932,1.22941,1.22932,1.22938,89800001.0
2005-02-22 19:08:00,1.22935,1.22943,1.22931,1.22936,560500001.0
2005-02-22 19:09:00,1.22933,1.22937,1.22917,1.22917,716300002.0
2005-02-22 19:10:00,1.22932,1.22937,1.22928,1.22928,100600002.0
2005-02-22 19:11:00,1.22928,1.22939,1.22926,1.22929,401499998.0
2005-02-22 19:12:00,1.2293,1.22937,1.22926,1.22926,264100004.0
2005-02-22 19:13:00,1.22939,1.22969,1.22938,1.22954,126399998.0
2005-02-22 19:14:00,1.22923,1.22941,1.22923,1.22935,413200003.0
2005-02-22 19:15:00,1.22933,1.22947,1.22933,1.22933,484100003.0
2005-02-22 19:16:00,1.22933,1.22947,1.22933,1.2294,243800002.0
2005-02-22 19:17:00,1.22942,1.22945,1.22935,1.22942,355900004.0
2005-02-22 19:18:00,1.22942,1.22945,1.22933,1.22938,418100003.0
2005-02-22 19:19:00,1.22934,1.22947,1.22934,1.22935,159199999.0
2005-02-22 19:20:00,1.22935,1.22935,1.22917,1.22917,126500000.0
2005-02-22 19:21:00,1.2294,1.2294,1.22929,1.22929,113400000.0
2005-02-22 19:22:00,1.22934,1.22945,1.22934,1.22942,270600001.0
2005-02-22 19:23:00,1.22939,1.22946,1.22939,1.22942,58300001.0
2005-02-22 19:24:00,1.22944,1.22953,1.22938,1.22948,133600003.0
2005-02-22 19:25:00,1.22957,1.22986,1.22957,1.22986,30000000.0
2005-02-22 19:26:00,1.22995,1.23002,1.22988,1.23002,62600000.0
2005-02-22 19:27:00,1.23001,1.23005,1.22987,1.22988,428000003.0
2005-02-22 19:28:00,1.22995,1.23027,1.22995,1.23018,149700003.0
2005-02-22 19:29:00,1.23005,1.23005,1.22967,1.22985,47400001.0
2005-02-22 19:30:00,1.2299,1.22998,1.22987,1.22998,118600001.0
2005-02-22 19:31:00,1.23008,1.23008,1.23002,1.23002,105299999.0
2005-02-22 19:32:00,1.22999,1.23018,1.22997,1.23008,34899999.0
2005-02-22 19:33:00,1.23005,1.23014,1.22998,1.23003,285400001.0
2005-02-22 19:34:00,1.23009,1.23009,1.22994,1.22995,35999998.0
2005-02-22 19:35:00,1.22981,1.22989,1.22966,1.22966,75200001.0
2005-02-22 19:36:00,1.2297,1.22983,1.22962,1.22962,188799998.0
2005-02-22 19:37:00,1.2297,1.22973,1.22957,1.22961,570699998.0
2005-02-22 19:38:00,1.22975,1.22979,1.22948,1.22948,209399996.0
2005-02-22 19:39:00,1.22963,1.22969,1.22954,1.22963,523600005.0
2005-02-22 19:40:00,1.22965,1.23004,1.22941,1.22978,240199997.0
2005-02-22 19:41:00,1.22972,1.22984,1.22957,1.22979,221599999.0
2005-02-22 19:42:00,1.22978,1.22993,1.22972,1.22983,186899999.0
2005-02-22 19:43:00,1.22971,1.22972,1.22968,1.2297,112800000.0
2005-02-22 19:44:00,1.22961,1.22983,1.22951,1.22968,102200003.0
2005-02-22 19:45:00,1.22967,1.22967,1.22955,1.22955,85300002.0
2005-02-22 19:46:00,1.2296,1.2296,1.22958,1.2296,67400001.0
2005-02-22 19:47:00,1.22968,1.22987,1.22962,1.22986,170600001.0
2005-02-22 19:48:00,1.22982,1.22987,1.22982,1.22982,53000000.0
2005-02-22 19:49:00,1.2298,1.22985,1.2298,1.2298,224100001.0
2005-02-22 19:50:00,1.2298,1.2298,1.22975,1.2298,63600000.0
2005-02-22 19:51:00,1.22977,1.2298,1.22977,1.2298,15300000.0
2005-02-22 19:52:00,1.22984,1.22996,1.22964,1.22964,57200001.0
2005-02-22 19:53:00,1.2296,1.22978,1.22955,1.22955,117399998.0
2005-02-22 19:54:00,1.22958,1.22958,1.22953,1.22953,139799999.0
2005-02-22 19:55:00,1.22965,1.22965,1.2294,1.2294,79399999.0
2005-02-22 19:56:00,1.22962,1.22962,1.22943,1.22945,216700002.0
2005-02-22 19:57:00,1.22946,1.22953,1.22942,1.22942,307500003.0
2005-02-22 19:58:00,1.2294,1.22942,1.22935,1.2294,62200000.0
2005-02-22 19:59:00,1.22944,1.22955,1.22939,1.22939,101600001.0
2005-02-22 20:00:00,1.2295,1.22957,1.2295,1.2295,94199999.0
2005-02-22 20:01:00,1.22949,1.22965,1.22949,1.22954,90800001.0
2005-02-22 20:02:00,1.22957,1.22971,1.22956,1.22961,113300004.0
2005-02-22 20:03:00,1.22958,1.22958,1.2293,1.2293,517899997.0
2005-02-22 20:04:00,1.22933,1.22933,1.22918,1.22918,160800001.0
2005-02-22 20:05:00,1.22919,1.22922,1.22875,1.22882,131300001.0
2005-02-22 20:06:00,1.22893,1.22905,1.22893,1.22899,97400001.0
2005-02-22 20:07:00,1.22909,1.22912,1.22897,1.22901,172399998.0
2005-02-22 20:08:00,1.2291,1.22922,1.22909,1.22909,275300003.0
2005-02-22 20:09:00,1.22906,1.22926,1.22903,1.2292,318000004.0
2005-02-22 20:10:00,1.2292,1.2293,1.22916,1.22922,120400003.0
2005-02-22 20:11:00,1.2292,1.2292,1.2292,1.2292,215500002.0
2005-02-22 20:12:00,1.22929,1.22932,1.22921,1.22923,474700004.0
2005-02-22 20:13:00,1.22921,1.22926,1.22911,1.22922,106099999.0
2005-02-22 20:14:00,1.22915,1.22929,1.22915,1.22919,170999998.0
2005-02-22 20:15:00,1.22927,1.22935,1.22922,1.22922,567300000.0
2005-02-22 20:16:00,1.22919,1.22919,1.22901,1.22901,503099996.0
2005-02-22 20:17:00,1.22914,1.22915,1.22887,1.22898,307399999.0
2005-02-22 20:18:00,1.22898,1.22898,1.22893,1.22893,150299999.0
2005-02-22 20:19:00,1.22915,1.2294,1.22901,1.22918,114899997.0
2005-02-22 20:20:00,1.22931,1.22931,1.2292,1.2292,362999996.0
2005-02-22 20:21:00,1.22943,1.22979,1.22936,1.22936,427100001.0
2005-02-22 20:22:00,1.22938,1.22938,1.22919,1.22919,367599997.0
2005-02-22 20:23:00,1.22929,1.22929,1.22892,1.22892,690900003.0
2005-02-22 20:24:00,1.22892,1.22895,1.22877,1.22877,289599999.0
2005-02-22 20:25:00,1.22884,1.22884,1.2286,1.2286,104600000.0
2005-02-22 20:26:00,1.22856,1.22856,1.22811,1.22811,193100001.0
2005-02-22 20:27:00,1.22809,1.22821,1.22805,1.22805,162400001.0
2005-02-22 20:28:00,1.22807,1.22826,1.22807,1.22818,754100001.0
2005-02-22 20:29:00,1.22822,1.22822,1.22808,1.22808,410899997.0
2005-02-22 20:30:00,1.22802,1.22808,1.22791,1.22793,243999997.0
2005-02-22 20:31:00,1.22812,1.22821,1.228,1.22806,436000003.0
2005-02-22 20:32:00,1.22815,1.22825,1.2281,1.22813,426300004.0
2005-02-22 20:33:00,1.22809,1.22809,1.22761,1.22761,360699999.0
2005-02-22 20:34:00,1.22791,1.22791,1.22776,1.22776,88600001.0
2005-02-22 20:35:00,1.22802,1.22802,1.22775,1.22788,141299998.0
2005-02-22 20:36:00,1.22792,1.22796,1.22781,1.22786,419700001.0
2005-02-22 20:37:00,1.2278,1.22785,1.22778,1.22778,172099999.0
2005-02-22 20:38:00,1.22775,1.2278,1.22772,1.2278,208099999.0
2005-02-22 20:39:00,1.2278,1.22785,1.22775,1.22785,392199999.0
2005-02-22 20:40:00,1.22793,1.22824,1.2279,1.2279,409900000.0
2005-02-22 20:41:00,1.22798,1.228,1.22783,1.22783,693499999.0
2005-02-22 20:42:00,1.2278,1.22793,1.22772,1.22772,609199999.0
2005-02-22 20:43:00,1.22767,1.22772,1.22762,1.22768,274299998.0
2005-02-22 20:44:00,1.2278,1.22805,1.2278,1.22805,170500000.0
2005-02-22 20:45:00,1.22803,1.22808,1.22794,1.22794,272100001.0
2005-02-22 20:46:00,1.22813,1.22823,1.22806,1.22823,141200000.0
2005-02-22 20:47:00,1.22826,1.22834,1.22825,1.22825,199000002.0
2005-02-22 20:48:00,1.22827,1.22829,1.22777,1.22777,108699999.0
2005-02-22 20:49:00,1.22793,1.22793,1.22759,1.22759,455399996.0
2005-02-22 20:50:00,1.22755,1.22755,1.22744,1.22744,128700001.0
2005-02-22 20:51:00,1.22749,1.22749,1.22733,1.22735,142200000.0
2005-02-22 20:52:00,1.22752,1.22752,1.22737,1.22737,84100000.0
2005-02-22 20:53:00,1.22734,1.22753,1.22732,1.22734,295000000.0
2005-02-22 20:54:00,1.22756,1.22756,1.22728,1.22728,400900000.0
2005-02-22 20:55:00,1.22735,1.2274,1.22731,1.22731,202499999.0
2005-02-22 20:56:00,1.22738,1.22738,1.22724,1.22727,508299999.0
2005-02-22 20:57:00,1.22715,1.22717,1.22702,1.22711,464300000.0
2005-02-22 20:58:00,1.22722,1.22724,1.22713,1.22713,317699998.0
2005-02-22 20:59:00,1.22707,1.22722,1.22707,1.22715,232399998.0
2005-02-22 21:00:00,1.22711,1.22712,1.22665,1.22665,1104500003.0
2005-02-22 21:01:00,1.22667,1.22672,1.22637,1.22637,408899999.0
2005-02-22 21:02:00,1.22644,1.22654,1.22618,1.22618,182400000.0
2005-02-22 21:03:00,1.2262,1.22624,1.22593,1.22595,503800003.0
2005-02-22 21:04:00,1.2262,1.22636,1.22615,1.22635,755699999.0
2005-02-22 21:05:00,1.22642,1.22672,1.22607,1.22607,663799999.0
2005-02-22 21:06:00,1.22612,1.22612,1.22585,1.22596,208899997.0
2005-02-22 21:07:00,1.226,1.22615,1.22591,1.22596,573400003.0
2005-02-22 21:08:00,1.22583,1.22583,1.22534,1.22542,161800001.0
2005-02-22 21:09:00,1.22538,1.22557,1.22538,1.22547,105000001.0
2005-02-22 21:10:00,1.22556,1.22573,1.22544,1.22544,379100003.0
2005-02-22 21:11:00,1.22543,1.22543,1.22496,1.22496,359600002.0
2005-02-22 21:12:00,1.22493,1.22493,1.22462,1.22462,446000002.0
2005-02-22 21:13:00,1.22468,1.22478,1.22441,1.22442,545199997.0
2005-02-22 21:14:00,1.22437,1.22437,1.22419,1.22419,113499999.0
2005-02-22 21:15:00,1.22415,1.22415,1.22399,1.22407,77100000.0
2005-02-22 21:16:00,1.22422,1.22444,1.22408,1.22408,179700004.0
2005-02-22 21:17:00,1.224,1.224,1.22388,1.22394,74000003.0
2005-02-22 21:18:00,1.22403,1.22414,1.22401,1.22403,67900000.0
2005-02-22 21:19:00,1.22399,1.22414,1.22398,1.22398,128200000.0
2005-02-22 21:20:00,1.22402,1.22424,1.22402,1.22405,91299998.0
2005-02-22 21:21:00,1.22423,1.22423,1.22408,1.22413,65000001.0
2005-02-22 21:22:00,1.22426,1.22443,1.22426,1.22435,90699998.0
2005-02-22 21:23:00,1.22485,1.22494,1.22447,1.22475,83200001.0
2005-02-22 21:24:00,1.22474,1.2248,1.22466,1.22479,134800000.0
2005-02-22 21:25:00,1.22472,1.22472,1.22439,1.22439,78300000.0
2005-02-22 21:26:00,1.2245,1.22456,1.22434,1.22434,97800000.0
2005-02-22 21:27:00,1.22433,1.22452,1.22433,1.22434,65899999.0
2005-02-22 21:28:00,1.22436,1.22467,1.22436,1.22452,349399998.0
2005-02-22 21:29:00,1.22467,1.22467,1.22431,1.22442,165199999.0
2005-02-22 21:30:00,1.22462,1.22463,1.22453,1.2246,138700001.0
2005-02-22 21:31:00,1.22467,1.22476,1.22459,1.22459,32200000.0
2005-02-22 21:32:00,1.22467,1.22475,1.22447,1.22475,272100001.0
2005-02-22 21:33:00,1.2248,1.2248,1.22452,1.22456,210400001.0
2005-02-22 21:34:00,1.22467,1.22468,1.22463,1.22468,104199999.0
2005-02-22 21:35:00,1.22475,1.22485,1.22475,1.22482,60099999.0
2005-02-22 21:36:00,1.22492,1.22502,1.2249,1.2249,82999999.0
2005-02-22 21:37:00,1.22494,1.22494,1.22473,1.22473,33699999.0
2005-02-22 21:38:00,1.22469,1.22475,1.22464,1.22464,117100004.0
2005-02-22 21:39:00,1.22487,1.22487,1.22462,1.22477,260000001.0
2005-02-22 21:40:00,1.2246,1.2246,1.22452,1.22455,276900005.0
2005-02-22 21:41:00,1.22463,1.22463,1.22457,1.2246,11100000.0
2005-02-22 21:42:00,1.22457,1.22464,1.22453,1.22453,90400001.0
2005-02-22 21:43:00,1.22452,1.22453,1.22435,1.22435,107899998.0
2005-02-22 21:44:00,1.22449,1.22449,1.22434,1.22434,52500000.0
2005-02-22 21:45:00,1.22429,1.22434,1.22415,1.22415,115100000.0
2005-02-22 21:46:00,1.22425,1.22425,1.22402,1.22402,300899994.0
2005-02-22 21:47:00,1.2241,1.2241,1.22405,1.22408,165800001.0
2005-02-22 21:48:00,1.22411,1.22412,1.22394,1.22408,201700002.0
2005-02-22 21:49:00,1.22402,1.22402,1.2239,1.2239,99600002.0
2005-02-22 21:50:00,1.22387,1.22392,1.22374,1.22374,85799998.0
2005-02-22 21:51:00,1.22378,1.22378,1.22363,1.22363,181000002.0
2005-02-22 21:52:00,1.22364,1.22384,1.22364,1.22384,58700000.0
2005-02-22 21:53:00,1.22381,1.22389,1.22381,1.22389,202300001.0
2005-02-22 21:54:00,1.22387,1.22389,1.22376,1.22382,92000000.0
2005-02-22 21:55:00,1.22384,1.22393,1.22384,1.22391,28900000.0
2005-02-22 21:56:00,1.2239,1.22396,1.22389,1.22395,133699999.0
2005-02-22 21:57:00,1.22389,1.22412,1.22389,1.22412,52399999.0
2005-02-22 21:58:00,1.22409,1.22429,1.22409,1.22424,83200001.0
2005-02-22 21:59:00,1.22412,1.22427,1.22412,1.2242,233299996.0
2005-02-22 22:00:00,1.22416,1.22423,1.22404,1.22404,215900003.0
2005-02-22 22:01:00,1.22411,1.22426,1.22411,1.22411,109200000.0
2005-02-22 22:02:00,1.22409,1.22433,1.22409,1.2242,328100002.0
2005-02-22 22:03:00,1.22428,1.22444,1.22428,1.22438,170000002.0
2005-02-22 22:04:00,1.22453,1.22474,1.22446,1.22462,171900001.0
2005-02-22 22:05:00,1.22473,1.22485,1.22465,1.2247,95500002.0
2005-02-22 22:06:00,1.22475,1.22482,1.22465,1.22465,138900001.0
2005-02-22 22:07:00,1.22467,1.22467,1.22441,1.22462,96000002.0
2005-02-22 22:08:00,1.22468,1.22489,1.22468,1.22478,89300000.0
2005-02-22 22:09:00,1.22483,1.2249,1.22477,1.2248,177500001.0
2005-02-22 22:10:00,1.2249,1.22521,1.2249,1.22513,30300000.0
2005-02-22 22:11:00,1.22512,1.22516,1.22505,1.22505,70300000.0
2005-02-22 22:12:00,1.22502,1.22514,1.22494,1.22494,185599994.0
2005-02-22 22:13:00,1.22513,1.22513,1.22497,1.22497,48800002.0
2005-02-22 22:14:00,1.22502,1.22511,1.22485,1.22492,119000001.0
2005-02-22 22:15:00,1.22503,1.2252,1.22503,1.22507,120500000.0
2005-02-22 22:16:00,1.2251,1.2251,1.22492,1.22498,199700006.0
2005-02-22 22:17:00,1.22498,1.22521,1.22493,1.22521,102099999.0
2005-02-22 22:18:00,1.22522,1.22535,1.22515,1.22515,62000000.0
2005-02-22 22:19:00,1.225,1.22526,1.225,1.2251,103100002.0
2005-02-22 22:20:00,1.2246,1.22515,1.2246,1.22515,50300000.0
2005-02-22 22:21:00,1.22505,1.22512,1.22496,1.22496,229299999.0
2005-02-22 22:22:00,1.22495,1.22505,1.22495,1.22495,144899998.0
2005-02-22 22:23:00,1.22518,1.22518,1.22485,1.22485,101999998.0
2005-02-22 22:24:00,1.225,1.22505,1.225,1.22505,87899998.0
2005-02-22 22:25:00,1.22513,1.22513,1.22499,1.22502,102299999.0
2005-02-22 22:26:00,1.22533,1.22545,1.22449,1.22449,179400005.0
2005-02-22 22:27:00,1.22507,1.22515,1.22501,1.22501,376700000.0
2005-02-22 22:28:00,1.22497,1.22506,1.22491,1.22494,28800000.0
2005-02-22 22:29:00,1.22499,1.22504,1.22486,1.22486,286899998.0
2005-02-22 22:30:00,1.2249,1.22499,1.2249,1.22496,115400001.0
2005-02-22 22:31:00,1.22505,1.22511,1.22489,1.22503,71300000.0
2005-02-22 22:32:00,1.22513,1.22513,1.22502,1.22503,144700001.0
2005-02-22 22:33:00,1.22505,1.22516,1.22504,1.22504,182300000.0
2005-02-22 22:34:00,1.22503,1.22512,1.22489,1.22499,264599994.0
2005-02-22 22:35:00,1.22501,1.22501,1.22472,1.22472,144899999.0
2005-02-22 22:36:00,1.22474,1.22479,1.22461,1.22461,67900001.0
2005-02-22 22:37:00,1.2246,1.22466,1.22452,1.22452,106800000.0
2005-02-22 22:38:00,1.22455,1.22464,1.22454,1.22454,132799998.0
2005-02-22 22:39:00,1.22456,1.22461,1.22447,1.22447,161799999.0
2005-02-22 22:40:00,1.22456,1.22467,1.22427,1.22427,124099999.0
2005-02-22 22:41:00,1.22427,1.22463,1.22427,1.22451,71000002.0
2005-02-22 22:42:00,1.22453,1.2247,1.22453,1.22455,120800001.0
2005-02-22 22:43:00,1.22465,1.2247,1.22457,1.22463,329799995.0
2005-02-22 22:44:00,1.2246,1.22465,1.22455,1.22455,172299999.0
2005-02-22 22:45:00,1.22459,1.22467,1.22459,1.22463,83400001.0
2005-02-22 22:46:00,1.22471,1.22471,1.22452,1.22461,84500000.0
2005-02-22 22:47:00,1.22469,1.22504,1.2246,1.22504,73000000.0
2005-02-22 22:48:00,1.22461,1.22464,1.22449,1.22449,99999998.0
2005-02-22 22:49:00,1.22457,1.22457,1.22429,1.22429,49900001.0
2005-02-22 22:50:00,1.2244,1.22442,1.22427,1.22427,53800001.0
2005-02-22 22:51:00,1.22435,1.22435,1.22425,1.22432,22500000.0
2005-02-22 22:52:00,1.22425,1.2243,1.2242,1.2242,182400001.0
2005-02-22 22:53:00,1.22424,1.22435,1.22424,1.22427,127899999.0
2005-02-22 22:54:00,1.22426,1.22444,1.22426,1.22435,106000001.0
2005-02-22 22:55:00,1.2244,1.22445,1.2243,1.22435,274799996.0
2005-02-22 22:56:00,1.22435,1.22435,1.2243,1.2243,91200004.0
2005-02-22 22:57:00,1.2243,1.22435,1.2243,1.2243,187099998.0
2005-02-22 22:58:00,1.2244,1.2244,1.2243,1.2244,106100002.0
2005-02-22 22:59:00,1.22435,1.22435,1.22405,1.22415,97600002.0
2005-02-22 23:00:00,1.22413,1.22422,1.22413,1.22422,15900000.0
2005-02-22 23:01:00,1.2244,1.22445,1.22438,1.2244,81500002.0
2005-02-22 23:02:00,1.22442,1.22443,1.22432,1.22432,95400000.0
2005-02-22 23:03:00,1.22435,1.22435,1.2243,1.2243,37400000.0
2005-02-22 23:04:00,1.22425,1.22425,1.22415,1.22415,58300000.0
2005-02-22 23:05:00,1.22428,1.22428,1.22414,1.22416,142700003.0
2005-02-22 23:06:00,1.22428,1.22429,1.22415,1.22423,166500004.0
2005-02-22 23:07:00,1.22432,1.22443,1.22425,1.22432,67100000.0
2005-02-22 23:08:00,1.22443,1.22443,1.22427,1.22431,125000001.0
2005-02-22 23:09:00,1.22431,1.22442,1.22425,1.22442,129299999.0
2005-02-22 23:10:00,1.22451,1.22466,1.22447,1.22447,83399999.0
2005-02-22 23:11:00,1.22475,1.22489,1.22442,1.22442,69300001.0
2005-02-22 23:12:00,1.22423,1.22432,1.22417,1.22417,76200002.0
2005-02-22 23:13:00,1.22418,1.22431,1.22414,1.22429,97900000.0
2005-02-22 23:14:00,1.22427,1.2243,1.2241,1.2241,96300001.0
2005-02-22 23:15:00,1.22412,1.22417,1.22404,1.22404,98300001.0
2005-02-22 23:16:00,1.22409,1.22414,1.22403,1.2241,74000000.0
2005-02-22 23:17:00,1.2241,1.22418,1.22398,1.22398,39700000.0
2005-02-22 23:18:00,1.22405,1.22405,1.22393,1.22402,55000000.0
2005-02-22 23:19:00,1.224,1.224,1.224,1.224,3000000.0
2005-02-22 23:20:00,1.22402,1.22417,1.22395,1.22395,64300001.0
2005-02-22 23:21:00,1.22403,1.22409,1.22396,1.22409,110800000.0
2005-02-22 23:22:00,1.224,1.22408,1.2239,1.224,125199999.0
2005-02-22 23:23:00,1.22405,1.2242,1.22405,1.22414,94999998.0
2005-02-22 23:24:00,1.22434,1.22437,1.22424,1.22434,80900000.0
2005-02-22 23:25:00,1.2247,1.22473,1.22424,1.22424,120300001.0
2005-02-22 23:26:00,1.22437,1.22444,1.22431,1.2244,170500002.0
2005-02-22 23:27:00,1.22459,1.22474,1.22443,1.22474,122099998.0
2005-02-22 23:28:00,1.22448,1.22448,1.22437,1.22437,84399999.0
2005-02-22 23:29:00,1.22437,1.2245,1.22437,1.22445,129400000.0
2005-02-22 23:30:00,1.22408,1.22463,1.22396,1.22463,103799999.0
2005-02-22 23:31:00,1.22449,1.22457,1.22449,1.22452,116699999.0
2005-02-22 23:32:00,1.22456,1.22457,1.2245,1.22452,125800000.0
2005-02-22 23:33:00,1.22449,1.22458,1.22449,1.22456,112500000.0
2005-02-22 23:34:00,1.22452,1.22456,1.22442,1.22454,130900001.0
2005-02-22 23:35:00,1.22442,1.22465,1.22442,1.22462,92899999.0
2005-02-22 23:36:00,1.2247,1.22478,1.22467,1.22472,111600000.0
2005-02-22 23:37:00,1.22486,1.22497,1.22477,1.22492,211200000.0
2005-02-22 23:38:00,1.22462,1.22475,1.22462,1.2247,79299998.0
2005-02-22 23:39:00,1.22467,1.2247,1.22467,1.2247,17600000.0
2005-02-22 23:40:00,1.22491,1.22491,1.22448,1.22489,148800004.0
2005-02-22 23:41:00,1.22472,1.22475,1.22465,1.22465,120699999.0
2005-02-22 23:42:00,1.22501,1.22511,1.22495,1.22495,120599996.0
2005-02-22 23:43:00,1.22473,1.22479,1.22468,1.22472,96399998.0
2005-02-22 23:44:00,1.22473,1.22476,1.22459,1.22459,104000002.0
2005-02-22 23:45:00,1.22451,1.22486,1.2243,1.22486,40600000.0
2005-02-22 23:46:00,1.22465,1.2249,1.22465,1.22475,90600001.0
2005-02-22 23:47:00,1.22487,1.22487,1.22481,1.22481,50299999.0
2005-02-22 23:48:00,1.22475,1.225,1.22457,1.22457,147700000.0
2005-02-22 23:49:00,1.22479,1.22491,1.22474,1.22476,70600001.0
2005-02-22 23:50:00,1.22485,1.22497,1.22483,1.22483,29500000.0
2005-02-22 23:51:00,1.2249,1.22506,1.22487,1.22487,123500001.0
2005-02-22 23:52:00,1.22501,1.22501,1.22486,1.22486,105500001.0
2005-02-22 23:53:00,1.22488,1.22495,1.22485,1.2249,89900002.0
2005-02-22 23:54:00,1.22492,1.22498,1.22485,1.22485,75000000.0
2005-02-22 23:55:00,1.22474,1.22476,1.22467,1.22472,93899998.0
2005-02-22 23:56:00,1.2245,1.22454,1.22447,1.22447,58400000.0
2005-02-22 23:57:00,1.22441,1.22441,1.22439,1.22439,66300002.0
2005-02-22 23:58:00,1.22442,1.22448,1.22428,1.22441,78800001.0
2005-02-22 23:59:00,1.22451,1.22452,1.22451,1.22452,20700000.0
2005-02-23 00:00:00,1.22465,1.22465,1.2246,1.2246,36700000.0
2005-02-23 00:01:00,1.22493,1.22493,1.22471,1.22472,87700000.0
2005-02-23 00:02:00,1.22464,1.22464,1.22432,1.22447,67800001.0
2005-02-23 00:03:00,1.22492,1.22492,1.2247,1.22474,74999999.0
2005-02-23 00:04:00,1.22463,1.22504,1.22463,1.22504,44200000.0
2005-02-23 00:05:00,1.22496,1.22496,1.22459,1.22462,91599997.0
2005-02-23 00:06:00,1.22472,1.22482,1.22452,1.22452,117500001.0
2005-02-23 00:07:00,1.22433,1.22466,1.22433,1.22458,74000001.0
2005-02-23 00:08:00,1.22459,1.22473,1.22457,1.22457,139800004.0
2005-02-23 00:09:00,1.22453,1.22466,1.22427,1.22427,106200001.0
2005-02-23 00:10:00,1.22471,1.22471,1.22423,1.22433,168300003.0
2005-02-23 00:11:00,1.22432,1.22459,1.22432,1.22452,89000000.0
2005-02-23 00:12:00,1.22449,1.22461,1.22437,1.22437,64900000.0
2005-02-23 00:13:00,1.22423,1.22471,1.22423,1.22471,128500000.0
2005-02-23 00:14:00,1.22465,1.22469,1.22427,1.22427,130100001.0
2005-02-23 00:15:00,1.22425,1.22473,1.22425,1.22473,86800001.0
2005-02-23 00:16:00,1.22479,1.22491,1.22475,1.22475,47900001.0
2005-02-23 00:17:00,1.22455,1.22455,1.22436,1.22437,59500001.0
2005-02-23 00:18:00,1.22437,1.22438,1.22431,1.22431,163599999.0
2005-02-23 00:19:00,1.22431,1.22443,1.22431,1.22443,80800000.0
2005-02-23 00:20:00,1.22442,1.2245,1.22437,1.22442,110399999.0
2005-02-23 00:21:00,1.22443,1.2246,1.22443,1.22455,167500001.0
2005-02-23 00:22:00,1.22458,1.22467,1.22451,1.22459,119900001.0
2005-02-23 00:23:00,1.22463,1.22469,1.22461,1.22466,147499999.0
2005-02-23 00:24:00,1.22468,1.22471,1.2246,1.22462,80699999.0
2005-02-23 00:25:00,1.22467,1.22497,1.22467,1.2249,90900000.0
2005-02-23 00:26:00,1.22462,1.22463,1.22449,1.22449,63699999.0
2005-02-23 00:27:00,1.2245,1.2245,1.22445,1.2245,139100002.0
2005-02-23 00:28:00,1.22466,1.22466,1.22453,1.22453,5900000.0
2005-02-23 00:29:00,1.22447,1.22455,1.22445,1.22445,40100000.0
2005-02-23 00:30:00,1.22451,1.22461,1.22446,1.22447,67300000.0
2005-02-23 00:31:00,1.22453,1.2247,1.22453,1.22456,66000000.0
2005-02-23 00:32:00,1.22473,1.22497,1.22468,1.22497,85100001.0
2005-02-23 00:33:00,1.22456,1.22462,1.22456,1.22462,60600000.0
2005-02-23 00:34:00,1.22474,1.22474,1.22459,1.22469,101300001.0
2005-02-23 00:35:00,1.22466,1.22466,1.22466,1.22466,21500001.0
2005-02-23 00:36:00,1.2246,1.22474,1.22456,1.22456,147300001.0
2005-02-23 00:37:00,1.22465,1.22476,1.22463,1.22463,48800000.0
2005-02-23 00:38:00,1.2246,1.22468,1.2246,1.2246,95300002.0
2005-02-23 00:39:00,1.2246,1.22473,1.2246,1.22464,114599999.0
2005-02-23 00:40:00,1.22479,1.22512,1.22479,1.22511,35200001.0
2005-02-23 00:41:00,1.22509,1.22527,1.22509,1.22514,92200000.0
2005-02-23 00:42:00,1.22521,1.22521,1.22514,1.22514,13000000.0
2005-02-23 00:43:00,1.22512,1.22523,1.22509,1.22517,176600000.0
2005-02-23 00:44:00,1.22513,1.22517,1.22511,1.22512,57099999.0
2005-02-23 00:45:00,1.22517,1.22536,1.22517,1.22529,177800000.0
2005-02-23 00:46:00,1.22545,1.22545,1.22545,1.22545,4000000.0
2005-02-23 00:47:00,1.2254,1.22545,1.22533,1.2254,63600000.0
2005-02-23 00:48:00,1.22543,1.22558,1.22543,1.22557,77000000.0
2005-02-23 00:49:00,1.22558,1.22564,1.22555,1.22555,91199998.0
2005-02-23 00:50:00,1.22575,1.2259,1.2256,1.22572,110599998.0
2005-02-23 00:51:00,1.2256,1.22565,1.22552,1.22552,77999999.0
2005-02-23 00:52:00,1.22603,1.22609,1.2257,1.22599,162800002.0
2005-02-23 00:53:00,1.22555,1.2256,1.22555,1.2256,58200001.0
2005-02-23 00:54:00,1.22565,1.22565,1.22555,1.22562,134400000.0
2005-02-23 00:55:00,1.22559,1.22563,1.22546,1.22546,49400000.0
2005-02-23 00:56:00,1.22547,1.22558,1.22546,1.22556,187000002.0
2005-02-23 00:57:00,1.22566,1.2258,1.22559,1.22559,77200000.0
2005-02-23 00:58:00,1.22558,1.22574,1.22558,1.22559,27100000.0
2005-02-23 00:59:00,1.22563,1.22595,1.22563,1.22591,87600000.0
2005-02-23 01:00:00,1.22597,1.22606,1.22592,1.22606,106100001.0
2005-02-23 01:01:00,1.22608,1.22611,1.22599,1.22603,54400000.0
2005-02-23 01:02:00,1.22605,1.22618,1.22605,1.22611,80700002.0
2005-02-23 01:03:00,1.22618,1.22618,1.2261,1.22618,141600002.0
2005-02-23 01:04:00,1.22616,1.22616,1.22593,1.22593,142000001.0
2005-02-23 01:05:00,1.22614,1.22615,1.22595,1.22595,197599999.0
2005-02-23 01:06:00,1.22573,1.22573,1.22529,1.22529,37600001.0
2005-02-23 01:07:00,1.22581,1.22581,1.22569,1.22578,84399999.0
2005-02-23 01:08:00,1.2258,1.22594,1.22578,1.22594,137600002.0
2005-02-23 01:09:00,1.22583,1.22588,1.22566,1.22578,137500000.0
2005-02-23 01:10:00,1.22579,1.2258,1.2256,1.2258,103900001.0
2005-02-23 01:11:00,1.22586,1.22586,1.22555,1.22555,3300000.0
2005-02-23 01:12:00,1.22562,1.22586,1.2256,1.22563,111300000.0
2005-02-23 01:13:00,1.22563,1.22581,1.22562,1.22562,92900000.0
2005-02-23 01:14:00,1.22564,1.22592,1.22564,1.22588,85099999.0
2005-02-23 01:15:00,1.22597,1.22607,1.22597,1.22607,45500000.0
2005-02-23 01:16:00,1.22585,1.22585,1.22567,1.22567,93500001.0
2005-02-23 01:17:00,1.22573,1.22587,1.22571,1.22587,51700000.0
2005-02-23 01:18:00,1.22594,1.22627,1.22585,1.22627,88700002.0
2005-02-23 01:19:00,1.2259,1.2259,1.2259,1.2259,46400000.0
2005-02-23 01:20:00,1.22584,1.22593,1.22571,1.22584,79099998.0
2005-02-23 01:21:00,1.22587,1.22593,1.22569,1.22569,36600000.0
2005-02-23 01:22:00,1.22575,1.22588,1.22575,1.22588,32100000.0
2005-02-23 01:23:00,1.22579,1.22579,1.22573,1.22573,16900000.0
2005-02-23 01:24:00,1.2256,1.22569,1.22489,1.22489,65400000.0
2005-02-23 01:25:00,1.2249,1.22564,1.2249,1.22564,15600000.0
2005-02-23 01:26:00,1.2258,1.2258,1.2258,1.2258,3000000.0
2005-02-23 01:27:00,1.2259,1.2259,1.22563,1.22572,140600002.0
2005-02-23 01:28:00,1.22597,1.22607,1.22589,1.22589,47800000.0
2005-02-23 01:29:00,1.22597,1.22602,1.2259,1.22599,124990002.0
2005-02-23 01:30:00,1.22592,1.22601,1.22581,1.22601,107199997.0
2005-02-23 01:31:00,1.22605,1.22605,1.22594,1.22595,47899999.0
2005-02-23 01:32:00,1.22625,1.22636,1.22615,1.22636,104299999.0
2005-02-23 01:33:00,1.22595,1.22603,1.22595,1.22603,45500000.0
2005-02-23 01:34:00,1.22602,1.22602,1.22593,1.22593,6500000.0
2005-02-23 01:35:00,1.22604,1.22604,1.22591,1.22591,62599998.0
2005-02-23 01:36:00,1.22589,1.22594,1.2258,1.22586,85300001.0
2005-02-23 01:37:00,1.22586,1.22596,1.22586,1.22596,15200000.0
2005-02-23 01:38:00,1.22585,1.22626,1.22585,1.22626,95000001.0
2005-02-23 01:39:00,1.22598,1.22605,1.22598,1.22605,72400000.0
2005-02-23 01:40:00,1.22579,1.22584,1.22579,1.22584,4000000.0
2005-02-23 01:41:00,1.22552,1.22552,1.225,1.22536,75400000.0
2005-02-23 01:42:00,1.22556,1.22563,1.22544,1.2256,107100000.0
2005-02-23 01:43:00,1.22552,1.22553,1.22536,1.22543,119599999.0
2005-02-23 01:44:00,1.22547,1.22556,1.22547,1.22552,72699998.0
2005-02-23 01:45:00,1.22571,1.22579,1.22571,1.22579,27000000.0
2005-02-23 01:46:00,1.22557,1.22564,1.2255,1.2256,87700000.0
2005-02-23 01:47:00,1.22553,1.22571,1.22553,1.22568,229999997.0
2005-02-23 01:48:00,1.22577,1.22577,1.22556,1.22556,60800002.0
2005-02-23 01:49:00,1.22557,1.22567,1.22552,1.22555,136100001.0
2005-02-23 01:50:00,1.22572,1.22582,1.2256,1.22574,176599996.0
2005-02-23 01:51:00,1.22564,1.22566,1.22555,1.22555,26200000.0
2005-02-23 01:52:00,1.22563,1.22585,1.22563,1.22571,61500000.0
2005-02-23 01:53:00,1.22555,1.22565,1.22555,1.22565,5600000.0
2005-02-23 01:54:00,1.22586,1.22586,1.22566,1.22566,74300000.0
2005-02-23 01:55:00,1.22574,1.2258,1.22558,1.22558,140300000.0
2005-02-23 01:56:00,1.22571,1.22579,1.22571,1.22579,6500000.0
2005-02-23 01:57:00,1.22592,1.22592,1.22574,1.22575,233700006.0
2005-02-23 01:58:00,1.2258,1.2258,1.22572,1.22572,13600000.0
2005-02-23 01:59:00,1.22575,1.2258,1.22575,1.2258,15900000.0
2005-02-23 02:00:00,1.2258,1.2258,1.22572,1.22572,146499998.0
2005-02-23 02:01:00,1.22583,1.22583,1.22583,1.22583,49799999.0
2005-02-23 02:02:00,1.22603,1.22613,1.22588,1.22613,39300000.0
2005-02-23 02:03:00,1.22583,1.22597,1.22571,1.22592,161799998.0
2005-02-23 02:04:00,1.22592,1.22597,1.2259,1.2259,70300000.0
2005-02-23 02:05:00,1.226,1.226,1.22572,1.22572,128899998.0
2005-02-23 02:06:00,1.22563,1.22586,1.22563,1.22584,77500002.0
2005-02-23 02:07:00,1.22595,1.22609,1.22582,1.22582,124400001.0
2005-02-23 02:08:00,1.2261,1.22612,1.22572,1.22572,124000000.0
2005-02-23 02:09:00,1.22587,1.22613,1.22587,1.22602,94200002.0
2005-02-23 02:10:00,1.22614,1.22614,1.22591,1.22591,60800000.0
2005-02-23 02:11:00,1.226,1.2262,1.226,1.2262,57600001.0
2005-02-23 02:12:00,1.22588,1.22595,1.22579,1.22595,42000001.0
2005-02-23 02:13:00,1.22592,1.22613,1.22592,1.22605,123000000.0
2005-02-23 02:14:00,1.22635,1.22645,1.22635,1.22645,41500002.0
2005-02-23 02:15:00,1.22625,1.22625,1.22615,1.22625,70600000.0
2005-02-23 02:16:00,1.22613,1.22613,1.22607,1.22607,39400000.0
2005-02-23 02:17:00,1.22608,1.22609,1.22608,1.22609,35899999.0
2005-02-23 02:18:00,1.2259,1.2259,1.22583,1.22583,4000000.0
2005-02-23 02:19:00,1.22578,1.22598,1.22571,1.22587,148800000.0
2005-02-23 02:20:00,1.22587,1.22601,1.2258,1.2258,104200000.0
2005-02-23 02:21:00,1.2257,1.22585,1.2257,1.22571,34400000.0
2005-02-23 02:22:00,1.22578,1.22623,1.22565,1.22623,111900003.0
2005-02-23 02:23:00,1.22587,1.22592,1.22575,1.22581,65299999.0
2005-02-23 02:24:00,1.22607,1.22607,1.22568,1.22596,159599999.0
2005-02-23 02:25:00,1.22567,1.22587,1.22567,1.22587,62499999.0
2005-02-23 02:26:00,1.22594,1.22594,1.22591,1.22591,30200000.0
2005-02-23 02:27:00,1.2262,1.2262,1.22605,1.22605,37700001.0
2005-02-23 02:28:00,1.22607,1.22615,1.22596,1.22615,113400001.0
2005-02-23 02:29:00,1.22625,1.22635,1.22622,1.2263,118800001.0
2005-02-23 02:30:00,1.22617,1.22617,1.22587,1.22599,128800002.0
2005-02-23 02:31:00,1.22593,1.22688,1.22593,1.22688,68289998.0
2005-02-23 02:32:00,1.22706,1.22706,1.2259,1.2259,66800001.0
2005-02-23 02:33:00,1.2261,1.22692,1.22583,1.22583,68800000.0
2005-02-23 02:34:00,1.22674,1.22678,1.22592,1.22678,94000002.0
2005-02-23 02:35:00,1.22697,1.22715,1.2268,1.2271,95800000.0
2005-02-23 02:36:00,1.22752,1.22761,1.22689,1.22703,152599999.0
2005-02-23 02:37:00,1.22726,1.22726,1.22724,1.22724,68000001.0
2005-02-23 02:38:00,1.22734,1.22735,1.22714,1.22715,92000001.0
2005-02-23 02:39:00,1.22722,1.22722,1.22682,1.22713,85700002.0
2005-02-23 02:40:00,1.22737,1.22755,1.22737,1.22752,71499999.0
2005-02-23 02:41:00,1.22737,1.22737,1.22711,1.22732,48200000.0
2005-02-23 02:42:00,1.2273,1.22745,1.2272,1.22737,146599999.0
2005-02-23 02:43:00,1.22734,1.22736,1.22714,1.22714,98100002.0
2005-02-23 02:44:00,1.22717,1.22717,1.22683,1.22695,81400000.0
2005-02-23 02:45:00,1.227,1.227,1.22676,1.22695,60200001.0
2005-02-23 02:46:00,1.22693,1.22706,1.22685,1.227,169200000.0
2005-02-23 02:47:00,1.22698,1.22698,1.22695,1.22695,10400000.0
2005-02-23 02:48:00,1.22696,1.22696,1.22669,1.22685,138900002.0
2005-02-23 02:49:00,1.22695,1.22695,1.2269,1.2269,26300000.0
2005-02-23 02:50:00,1.22688,1.22688,1.22688,1.22688,15300000.0
2005-02-23 02:51:00,1.22682,1.22682,1.22669,1.22678,64000000.0
2005-02-23 02:52:00,1.22669,1.22682,1.22661,1.22682,110100002.0
2005-02-23 02:53:00,1.2268,1.22695,1.2268,1.22693,59400000.0
2005-02-23 02:54:00,1.22688,1.22715,1.22688,1.22715,140600001.0
2005-02-23 02:55:00,1.22687,1.22692,1.22674,1.22691,199099997.0
2005-02-23 02:56:00,1.22697,1.22697,1.22679,1.22688,174800003.0
2005-02-23 02:57:00,1.2269,1.2269,1.22685,1.22685,69700001.0
2005-02-23 02:58:00,1.2269,1.2269,1.22685,1.22685,6800000.0
2005-02-23 02:59:00,1.22695,1.22695,1.22683,1.22685,91800002.0
2005-02-23 03:00:00,1.2269,1.22695,1.2268,1.22695,21500000.0
2005-02-23 03:01:00,1.22704,1.22715,1.22697,1.22697,120100002.0
2005-02-23 03:02:00,1.22688,1.22695,1.22676,1.22695,73600001.0
2005-02-23 03:03:00,1.22695,1.22699,1.22685,1.22699,67100000.0
2005-02-23 03:04:00,1.22702,1.22717,1.22702,1.22702,56799998.0
2005-02-23 03:05:00,1.22695,1.22705,1.22695,1.22695,112100000.0
2005-02-23 03:06:00,1.22723,1.22735,1.22723,1.22726,88100000.0
2005-02-23 03:07:00,1.22698,1.22698,1.22698,1.22698,24100000.0
2005-02-23 03:08:00,1.227,1.227,1.22695,1.22695,68400000.0
2005-02-23 03:09:00,1.22699,1.22705,1.22691,1.22692,121700000.0
2005-02-23 03:10:00,1.22681,1.22698,1.22681,1.22694,48200001.0
2005-02-23 03:11:00,1.22702,1.22721,1.22691,1.2271,97800000.0
2005-02-23 03:12:00,1.22718,1.22741,1.22718,1.22725,143999999.0
2005-02-23 03:13:00,1.22749,1.22749,1.22722,1.22722,43100000.0
2005-02-23 03:14:00,1.22736,1.22763,1.22736,1.22746,81900002.0
2005-02-23 03:15:00,1.22745,1.2275,1.22743,1.22743,45400000.0
2005-02-23 03:16:00,1.2275,1.22758,1.2275,1.22758,37700000.0
2005-02-23 03:17:00,1.22735,1.22735,1.22696,1.22718,41699999.0
2005-02-23 03:18:00,1.22718,1.2273,1.22708,1.2273,91300001.0
2005-02-23 03:19:00,1.22705,1.22723,1.22699,1.22714,135300002.0
2005-02-23 03:20:00,1.22728,1.22741,1.22715,1.22715,93900002.0
2005-02-23 03:21:00,1.22722,1.22746,1.22722,1.22746,96100002.0
2005-02-23 03:22:00,1.22762,1.22764,1.22744,1.22764,92000000.0
2005-02-23 03:23:00,1.2274,1.22744,1.22725,1.22725,91500000.0
2005-02-23 03:24:00,1.22724,1.22735,1.22705,1.22713,80300001.0
2005-02-23 03:25:00,1.22743,1.22762,1.22733,1.22746,149500001.0
2005-02-23 03:26:00,1.2276,1.22772,1.22753,1.22753,82700001.0
2005-02-23 03:27:00,1.22761,1.22784,1.2276,1.2276,112799998.0
2005-02-23 03:28:00,1.22772,1.22821,1.22772,1.22781,46500000.0
2005-02-23 03:29:00,1.2282,1.2282,1.22756,1.22756,107699999.0
2005-02-23 03:30:00,1.22819,1.22823,1.22767,1.22767,114600000.0
2005-02-23 03:31:00,1.22773,1.22803,1.22773,1.22798,79700002.0
2005-02-23 03:32:00,1.22767,1.22767,1.22708,1.22744,117300002.0
2005-02-23 03:33:00,1.22728,1.22728,1.22689,1.22719,80100000.0
2005-02-23 03:34:00,1.22693,1.2271,1.22693,1.2271,68300001.0
2005-02-23 03:35:00,1.2272,1.22724,1.2269,1.2271,97499998.0
2005-02-23 03:36:00,1.22706,1.22723,1.22688,1.22723,83099998.0
2005-02-23 03:37:00,1.22737,1.22744,1.2272,1.2272,141800000.0
2005-02-23 03:38:00,1.22767,1.22778,1.22726,1.22743,117699998.0
2005-02-23 03:39:00,1.22722,1.22745,1.22717,1.22717,78300000.0
2005-02-23 03:40:00,1.22755,1.22788,1.22746,1.22788,72000002.0
2005-02-23 03:41:00,1.22748,1.22773,1.22729,1.22773,141199999.0
2005-02-23 03:42:00,1.22775,1.2278,1.22775,1.2278,4800000.0
2005-02-23 03:43:00,1.22785,1.22785,1.22772,1.22772,127799998.0
2005-02-23 03:44:00,1.22748,1.2277,1.22743,1.22767,116099999.0
2005-02-23 03:45:00,1.22773,1.22773,1.22735,1.22735,79000000.0
2005-02-23 03:46:00,1.22736,1.22771,1.2273,1.2273,125100000.0
2005-02-23 03:47:00,1.22744,1.22779,1.22744,1.22778,83199999.0
2005-02-23 03:48:00,1.22782,1.22789,1.22777,1.22777,85300001.0
2005-02-23 03:49:00,1.2278,1.22783,1.22775,1.22775,69300000.0
2005-02-23 03:50:00,1.22748,1.22748,1.22742,1.22742,28999999.0
2005-02-23 03:51:00,1.22756,1.22756,1.22727,1.22747,97099997.0
2005-02-23 03:52:00,1.22725,1.22753,1.22725,1.22735,48900000.0
2005-02-23 03:53:00,1.22758,1.22758,1.22734,1.22745,110890001.0
2005-02-23 03:54:00,1.22737,1.2275,1.22733,1.22734,79400001.0
2005-02-23 03:55:00,1.22767,1.22767,1.22753,1.22753,20700000.0
2005-02-23 03:56:00,1.22735,1.22782,1.22735,1.22757,130000000.0
2005-02-23 03:57:00,1.22782,1.22783,1.22767,1.22777,76300000.0
2005-02-23 03:58:00,1.22787,1.22787,1.2275,1.22759,99700002.0
2005-02-23 03:59:00,1.22759,1.22786,1.22759,1.22779,109100001.0
2005-02-23 04:00:00,1.22781,1.22791,1.22769,1.22791,68800002.0
2005-02-23 04:01:00,1.22785,1.22785,1.22772,1.22772,38100001.0
2005-02-23 04:02:00,1.22773,1.22773,1.22767,1.22767,10400000.0
2005-02-23 04:03:00,1.22757,1.22763,1.22757,1.22763,42499999.0
2005-02-23 04:04:00,1.22771,1.22775,1.22749,1.22775,173799994.0
2005-02-23 04:05:00,1.22768,1.22768,1.22745,1.22765,113999999.0
2005-02-23 04:06:00,1.22774,1.22778,1.22768,1.22778,11200000.0
2005-02-23 04:07:00,1.22779,1.22779,1.22772,1.22778,23300000.0
2005-02-23 04:08:00,1.22774,1.22782,1.22772,1.2278,113200003.0
2005-02-23 04:09:00,1.22792,1.22792,1.22774,1.22779,49000000.0
2005-02-23 04:10:00,1.2278,1.2278,1.2277,1.2278,152200000.0
2005-02-23 04:11:00,1.22768,1.2277,1.22762,1.22768,47200001.0
2005-02-23 04:12:00,1.22775,1.22775,1.22733,1.22765,177300000.0
2005-02-23 04:13:00,1.22798,1.22798,1.22777,1.22794,37000001.0
2005-02-23 04:14:00,1.22771,1.22779,1.22767,1.22774,92200003.0
2005-02-23 04:15:00,1.22777,1.22779,1.22754,1.22754,30900000.0
2005-02-23 04:16:00,1.2276,1.22779,1.22753,1.22763,137900001.0
2005-02-23 04:17:00,1.22757,1.22783,1.22755,1.22755,102000000.0
2005-02-23 04:18:00,1.22757,1.22784,1.22757,1.22776,57100000.0
2005-02-23 04:19:00,1.22775,1.22785,1.2276,1.2276,15400000.0
2005-02-23 04:20:00,1.22785,1.22785,1.2278,1.2278,13500000.0
2005-02-23 04:21:00,1.22771,1.22781,1.22751,1.22781,126300001.0
2005-02-23 04:22:00,1.22781,1.22784,1.22759,1.22765,248900005.0
2005-02-23 04:23:00,1.22781,1.22781,1.22758,1.22764,72400001.0
2005-02-23 04:24:00,1.22755,1.22755,1.22715,1.22715,40200000.0
2005-02-23 04:25:00,1.22722,1.22755,1.22722,1.2275,79499998.0
2005-02-23 04:26:00,1.22748,1.22748,1.22731,1.22737,58300000.0
2005-02-23 04:27:00,1.22759,1.22769,1.22726,1.22737,107600000.0
2005-02-23 04:28:00,1.22752,1.22761,1.22743,1.22757,167300002.0
2005-02-23 04:29:00,1.2275,1.2275,1.2272,1.22725,74000001.0
2005-02-23 04:30:00,1.22756,1.22756,1.22731,1.22752,83400000.0
2005-02-23 04:31:00,1.22763,1.22763,1.2275,1.22752,51200000.0
2005-02-23 04:32:00,1.22742,1.22752,1.22742,1.2275,29200000.0
2005-02-23 04:33:00,1.22747,1.22747,1.2272,1.2272,88599999.0
2005-02-23 04:34:00,1.22725,1.22725,1.22694,1.22702,113100001.0
2005-02-23 04:35:00,1.2268,1.22705,1.2268,1.22705,134099999.0
2005-02-23 04:36:00,1.2269,1.22691,1.22675,1.22691,157500001.0
2005-02-23 04:37:00,1.22683,1.22683,1.22669,1.22678,112900002.0
2005-02-23 04:38:00,1.22688,1.22688,1.2267,1.22685,176500000.0
2005-02-23 04:39:00,1.22668,1.22698,1.22664,1.22698,98099999.0
2005-02-23 04:40:00,1.22668,1.22697,1.22663,1.22686,251300002.0
2005-02-23 04:41:00,1.22683,1.22694,1.2267,1.22694,61500000.0
2005-02-23 04:42:00,1.2267,1.2267,1.22625,1.22631,58800001.0
2005-02-23 04:43:00,1.22642,1.22663,1.22623,1.22663,105200002.0
2005-02-23 04:44:00,1.22667,1.22671,1.22648,1.22671,192200001.0
2005-02-23 04:45:00,1.22661,1.22661,1.22617,1.22617,78300001.0
2005-02-23 04:46:00,1.22614,1.22646,1.22614,1.22646,100999999.0
2005-02-23 04:47:00,1.22647,1.22662,1.22615,1.22615,66099999.0
2005-02-23 04:48:00,1.22655,1.22674,1.2265,1.22666,187700002.0
2005-02-23 04:49:00,1.22617,1.22648,1.22617,1.22648,88500002.0
2005-02-23 04:50:00,1.22655,1.22665,1.22655,1.22655,45700001.0
2005-02-23 04:51:00,1.22665,1.22665,1.22655,1.2266,127300001.0
2005-02-23 04:52:00,1.22691,1.22691,1.22666,1.22691,133400001.0
2005-02-23 04:53:00,1.22657,1.22665,1.22655,1.2266,82100004.0
2005-02-23 04:54:00,1.22662,1.22666,1.22625,1.22625,42899999.0
2005-02-23 04:55:00,1.22675,1.22684,1.22671,1.22674,117100001.0
2005-02-23 04:56:00,1.2266,1.22681,1.22652,1.22681,53600001.0
2005-02-23 04:57:00,1.2269,1.2269,1.22662,1.22673,121800000.0
2005-02-23 04:58:00,1.22658,1.22682,1.22651,1.22682,99199998.0
2005-02-23 04:59:00,1.22667,1.22683,1.22663,1.22683,112300001.0
2005-02-23 05:00:00,1.22685,1.22695,1.22664,1.22695,209100000.0
2005-02-23 05:01:00,1.22695,1.22695,1.22671,1.22674,50000000.0
2005-02-23 05:02:00,1.22671,1.22697,1.22668,1.22696,69500001.0
2005-02-23 05:03:00,1.22702,1.22705,1.22702,1.22705,59799999.0
2005-02-23 05:04:00,1.22708,1.22718,1.22692,1.22718,151200001.0
2005-02-23 05:05:00,1.22702,1.22729,1.22684,1.22729,48900000.0
2005-02-23 05:06:00,1.22727,1.22727,1.22694,1.22697,132099997.0
2005-02-23 05:07:00,1.22731,1.22731,1.22708,1.22721,95100000.0
2005-02-23 05:08:00,1.22727,1.22737,1.22727,1.22737,17500000.0
2005-02-23 05:09:00,1.2274,1.22745,1.22732,1.22733,100299999.0
2005-02-23 05:10:00,1.2275,1.2275,1.22731,1.22737,75100000.0
2005-02-23 05:11:00,1.22742,1.22742,1.22735,1.22735,9600000.0
2005-02-23 05:12:00,1.22745,1.22745,1.2274,1.2274,69099998.0
2005-02-23 05:13:00,1.22749,1.22759,1.22726,1.22739,145700001.0
2005-02-23 05:14:00,1.22782,1.22782,1.22775,1.2278,58400001.0
2005-02-23 05:15:00,1.22773,1.22774,1.22741,1.22741,42800000.0
2005-02-23 05:16:00,1.2275,1.22775,1.22735,1.22735,114799997.0
2005-02-23 05:17:00,1.22762,1.22762,1.22709,1.22733,48199999.0
2005-02-23 05:18:00,1.22755,1.22771,1.22737,1.22737,123899999.0
2005-02-23 05:19:00,1.22751,1.22751,1.22722,1.22722,24100001.0
2005-02-23 05:20:00,1.22752,1.22752,1.22724,1.22725,27900000.0
2005-02-23 05:21:00,1.2273,1.2273,1.227,1.22725,98799999.0
2005-02-23 05:22:00,1.22728,1.22728,1.2272,1.22722,12000000.0
2005-02-23 05:23:00,1.22721,1.22744,1.22721,1.22744,81800002.0
2005-02-23 05:24:00,1.22755,1.22755,1.22755,1.22755,10400000.0
2005-02-23 05:25:00,1.22742,1.22751,1.2273,1.2273,91200002.0
2005-02-23 05:26:00,1.22776,1.22776,1.22761,1.22761,25800000.0
2005-02-23 05:27:00,1.22763,1.22784,1.22763,1.22781,125400000.0
2005-02-23 05:28:00,1.22795,1.22795,1.22759,1.22759,40299999.0
2005-02-23 05:29:00,1.22737,1.22772,1.22737,1.22772,88300000.0
2005-02-23 05:30:00,1.22772,1.2278,1.22772,1.22775,95300000.0
2005-02-23 05:31:00,1.2278,1.22785,1.22772,1.2278,77900002.0
2005-02-23 05:32:00,1.22789,1.22794,1.22783,1.22783,131499998.0
2005-02-23 05:33:00,1.22784,1.22786,1.22784,1.22786,68300001.0
2005-02-23 05:34:00,1.22783,1.22787,1.22775,1.22775,91700000.0
2005-02-23 05:35:00,1.2278,1.2278,1.22778,1.22778,43100001.0
2005-02-23 05:36:00,1.22783,1.22786,1.22773,1.22784,101300003.0
2005-02-23 05:37:00,1.22775,1.2278,1.22775,1.2278,30400001.0
2005-02-23 05:38:00,1.2278,1.22785,1.2277,1.2277,42100000.0
2005-02-23 05:39:00,1.2278,1.22785,1.22775,1.22785,198099999.0
2005-02-23 05:40:00,1.2278,1.22782,1.22762,1.22764,83700002.0
2005-02-23 05:41:00,1.2277,1.22781,1.2272,1.2272,160399999.0
2005-02-23 05:42:00,1.22728,1.22748,1.22728,1.22748,9600000.0
2005-02-23 05:43:00,1.22769,1.22782,1.22735,1.22782,79200000.0
2005-02-23 05:44:00,1.22782,1.22802,1.22782,1.22786,49699999.0
2005-02-23 05:45:00,1.22783,1.22822,1.22783,1.2282,161300000.0
2005-02-23 05:46:00,1.2282,1.2282,1.22805,1.22805,59300000.0
2005-02-23 05:47:00,1.22792,1.22807,1.22792,1.22807,85100003.0
2005-02-23 05:48:00,1.22824,1.22824,1.22821,1.22821,8000000.0
2005-02-23 05:49:00,1.2281,1.22813,1.2281,1.22813,60699999.0
2005-02-23 05:50:00,1.22805,1.22812,1.22805,1.2281,108699998.0
2005-02-23 05:51:00,1.22793,1.22814,1.22791,1.22793,92700000.0
2005-02-23 05:52:00,1.228,1.22808,1.22797,1.228,135599999.0
2005-02-23 05:53:00,1.228,1.22802,1.22779,1.22802,102300001.0
2005-02-23 05:54:00,1.22796,1.22808,1.22785,1.22785,103000002.0
2005-02-23 05:55:00,1.22783,1.22807,1.22783,1.22807,93500000.0
2005-02-23 05:56:00,1.2281,1.22815,1.22807,1.22807,88899998.0
2005-02-23 05:57:00,1.22827,1.22833,1.22797,1.22797,71200000.0
2005-02-23 05:58:00,1.2282,1.22825,1.22815,1.22815,104600001.0
2005-02-23 05:59:00,1.22815,1.22815,1.22815,1.22815,71200001.0
2005-02-23 06:00:00,1.22828,1.22858,1.22813,1.22858,64900001.0
2005-02-23 06:01:00,1.22831,1.22831,1.22798,1.22798,78700002.0
2005-02-23 06:02:00,1.2279,1.22827,1.2279,1.22827,82800000.0
2005-02-23 06:03:00,1.2283,1.22843,1.22811,1.22843,39499999.0
2005-02-23 06:04:00,1.22838,1.22841,1.22822,1.22822,65800001.0
2005-02-23 06:05:00,1.22827,1.22827,1.22818,1.22818,56000000.0
2005-02-23 06:06:00,1.22828,1.22841,1.22828,1.22829,40900001.0
2005-02-23 06:07:00,1.22868,1.22868,1.22851,1.22852,58899999.0
2005-02-23 06:08:00,1.22848,1.22848,1.22819,1.22819,105300001.0
2005-02-23 06:09:00,1.2284,1.2286,1.22817,1.2286,68800000.0
2005-02-23 06:10:00,1.22831,1.22839,1.22822,1.22822,55200000.0
2005-02-23 06:11:00,1.22814,1.22837,1.22813,1.22813,108500001.0
2005-02-23 06:12:00,1.22818,1.22848,1.22818,1.2284,54700000.0
2005-02-23 06:13:00,1.22845,1.22849,1.22822,1.22849,85099999.0
2005-02-23 06:14:00,1.2285,1.2285,1.22845,1.2285,112199997.0
2005-02-23 06:15:00,1.22852,1.22855,1.22819,1.22824,98700001.0
2005-02-23 06:16:00,1.22822,1.22848,1.2282,1.2282,77199999.0
2005-02-23 06:17:00,1.22814,1.22843,1.22814,1.22843,85100001.0
2005-02-23 06:18:00,1.22856,1.22868,1.22844,1.22844,88300000.0
2005-02-23 06:19:00,1.22855,1.22855,1.22847,1.2285,53299999.0
2005-02-23 06:20:00,1.22847,1.2285,1.22847,1.2285,65500000.0
2005-02-23 06:21:00,1.22875,1.22887,1.22871,1.22887,157500003.0
2005-02-23 06:22:00,1.22852,1.22853,1.22847,1.22853,145200001.0
2005-02-23 06:23:00,1.22844,1.22846,1.2284,1.22843,61400001.0
2005-02-23 06:24:00,1.2284,1.22843,1.22835,1.2284,36500001.0
2005-02-23 06:25:00,1.22835,1.22835,1.2282,1.2282,33600000.0
2005-02-23 06:26:00,1.22837,1.22849,1.22828,1.22842,125400003.0
2005-02-23 06:27:00,1.22838,1.22838,1.22829,1.22829,37400000.0
2005-02-23 06:28:00,1.22825,1.22835,1.2282,1.2282,40500000.0
2005-02-23 06:29:00,1.22822,1.22822,1.22784,1.22784,136600001.0
2005-02-23 06:30:00,1.22791,1.22816,1.22791,1.22816,17600000.0
2005-02-23 06:31:00,1.22822,1.22833,1.22813,1.22815,44900000.0
2005-02-23 06:32:00,1.22819,1.22819,1.22811,1.22811,6400000.0
2005-02-23 06:33:00,1.22806,1.22822,1.22806,1.22818,142099999.0
2005-02-23 06:34:00,1.2283,1.22834,1.22823,1.2283,174399996.0
2005-02-23 06:35:00,1.22846,1.22847,1.22809,1.22843,123400000.0
2005-02-23 06:36:00,1.22823,1.22823,1.22823,1.22823,800000.0
2005-02-23 06:37:00,1.22827,1.22827,1.22804,1.22804,149000005.0
2005-02-23 06:38:00,1.22821,1.22853,1.22821,1.22853,109299999.0
2005-02-23 06:39:00,1.228,1.22824,1.228,1.22824,130599998.0
2005-02-23 06:40:00,1.22835,1.22835,1.22825,1.22833,66800001.0
2005-02-23 06:41:00,1.22845,1.22845,1.22825,1.22825,29500000.0
2005-02-23 06:42:00,1.22825,1.22825,1.22801,1.22802,97399999.0
2005-02-23 06:43:00,1.22816,1.22825,1.22812,1.2282,164200000.0
2005-02-23 06:44:00,1.2282,1.22825,1.22816,1.22816,59900001.0
2005-02-23 06:45:00,1.22816,1.22828,1.22809,1.22821,77500001.0
2005-02-23 06:46:00,1.22825,1.22825,1.22815,1.22815,24000000.0
2005-02-23 06:47:00,1.2281,1.22815,1.22799,1.22815,69200000.0
2005-02-23 06:48:00,1.22805,1.22818,1.22797,1.22818,66899999.0
2005-02-23 06:49:00,1.22815,1.22815,1.22815,1.22815,3200000.0
2005-02-23 06:50:00,1.2282,1.22822,1.22815,1.2282,52300002.0
2005-02-23 06:51:00,1.22818,1.2282,1.2279,1.2282,49100000.0
2005-02-23 06:52:00,1.22852,1.22852,1.22804,1.22805,94999998.0
2005-02-23 06:53:00,1.22818,1.22818,1.22818,1.22818,19900000.0
2005-02-23 06:54:00,1.22827,1.22829,1.22792,1.22829,66399999.0
2005-02-23 06:55:00,1.22825,1.22825,1.2282,1.2282,80400000.0
2005-02-23 06:56:00,1.22841,1.22841,1.22822,1.22835,121400000.0
2005-02-23 06:57:00,1.2282,1.2282,1.22815,1.22815,8100000.0
2005-02-23 06:58:00,1.2282,1.2282,1.2282,1.2282,27199999.0
2005-02-23 06:59:00,1.2281,1.22825,1.2281,1.2282,137000004.0
2005-02-23 07:00:00,1.22815,1.2282,1.22815,1.22815,55099999.0
2005-02-23 07:01:00,1.22824,1.22849,1.22823,1.22823,95700001.0
2005-02-23 07:02:00,1.2282,1.2282,1.22812,1.22812,18400000.0
2005-02-23 07:03:00,1.22847,1.22847,1.22814,1.2282,96800000.0
2005-02-23 07:04:00,1.22814,1.22818,1.22807,1.22811,19200000.0
2005-02-23 07:05:00,1.22809,1.22813,1.22809,1.22813,26300000.0
2005-02-23 07:06:00,1.22825,1.22825,1.22815,1.2282,56700001.0
2005-02-23 07:07:00,1.2282,1.22822,1.22815,1.22815,23999999.0
2005-02-23 07:08:00,1.22815,1.22815,1.22815,1.22815,44000000.0
2005-02-23 07:09:00,1.22815,1.22825,1.22815,1.22815,55600000.0
2005-02-23 07:10:00,1.22819,1.22822,1.228,1.228,57300000.0
2005-02-23 07:11:00,1.2282,1.2282,1.2282,1.2282,48000000.0
2005-02-23 07:12:00,1.22815,1.22825,1.22815,1.22818,48600000.0
2005-02-23 07:13:00,1.22822,1.22822,1.22797,1.22797,103600000.0
2005-02-23 07:14:00,1.22815,1.2282,1.22815,1.22817,38000000.0
2005-02-23 07:15:00,1.22817,1.22835,1.22817,1.22818,46700000.0
2005-02-23 07:16:00,1.2282,1.22825,1.2281,1.22815,113699998.0
2005-02-23 07:17:00,1.22802,1.22802,1.22795,1.22795,22300000.0
2005-02-23 07:18:00,1.22785,1.2281,1.22785,1.22809,93999999.0
2005-02-23 07:19:00,1.22805,1.2281,1.22805,1.2281,2400000.0
2005-02-23 07:20:00,1.22755,1.22755,1.22676,1.22752,137900002.0
2005-02-23 07:21:00,1.22779,1.22796,1.22778,1.22796,123899996.0
2005-02-23 07:22:00,1.22795,1.22817,1.22795,1.22806,45500000.0
2005-02-23 07:23:00,1.228,1.228,1.228,1.228,18600000.0
2005-02-23 07:24:00,1.22815,1.22818,1.22795,1.22816,141299997.0
2005-02-23 07:25:00,1.22802,1.22802,1.22675,1.22746,61500001.0
2005-02-23 07:26:00,1.2278,1.22806,1.2278,1.22806,97900001.0
2005-02-23 07:27:00,1.228,1.228,1.22797,1.22797,14400000.0
2005-02-23 07:28:00,1.2279,1.22825,1.2279,1.22825,167799998.0
2005-02-23 07:29:00,1.22745,1.22745,1.22664,1.22692,61900001.0
2005-02-23 07:30:00,1.22786,1.22814,1.2278,1.22814,156400001.0
2005-02-23 07:31:00,1.22719,1.22782,1.22719,1.22782,140299997.0
2005-02-23 07:32:00,1.22798,1.22804,1.22779,1.22799,99099998.0
2005-02-23 07:33:00,1.22802,1.22808,1.22799,1.22808,76699998.0
2005-02-23 07:34:00,1.22808,1.22808,1.22797,1.22801,109100000.0
2005-02-23 07:35:00,1.22796,1.2281,1.22796,1.22807,45900000.0
2005-02-23 07:36:00,1.22748,1.22802,1.22748,1.22802,71299998.0
2005-02-23 07:37:00,1.22793,1.22793,1.22785,1.22785,19300000.0
2005-02-23 07:38:00,1.22803,1.22811,1.22784,1.22809,54800000.0
2005-02-23 07:39:00,1.22813,1.22824,1.22789,1.22823,118100002.0
2005-02-23 07:40:00,1.22815,1.2282,1.22815,1.22818,33000000.0
2005-02-23 07:41:00,1.22815,1.22815,1.22815,1.22815,40800002.0
2005-02-23 07:42:00,1.22812,1.22855,1.22809,1.22855,101199999.0
2005-02-23 07:43:00,1.22825,1.22825,1.22815,1.22815,9300000.0
2005-02-23 07:44:00,1.22828,1.22828,1.22808,1.22828,116900000.0
2005-02-23 07:45:00,1.22812,1.22827,1.22812,1.22825,65700002.0
2005-02-23 07:46:00,1.22817,1.2282,1.22817,1.2282,6400000.0
2005-02-23 07:47:00,1.22805,1.22848,1.228,1.22848,49700000.0
2005-02-23 07:48:00,1.2282,1.22825,1.2282,1.2282,107500002.0
2005-02-23 07:49:00,1.2282,1.22825,1.22815,1.2282,113499999.0
2005-02-23 07:50:00,1.22825,1.22825,1.22825,1.22825,6400000.0
2005-02-23 07:51:00,1.22822,1.22831,1.22792,1.22792,90900000.0
2005-02-23 07:52:00,1.22809,1.22816,1.22809,1.22816,34100000.0
2005-02-23 07:53:00,1.2284,1.2284,1.2284,1.2284,37600000.0
2005-02-23 07:54:00,1.2282,1.22833,1.22815,1.22832,62100002.0
2005-02-23 07:55:00,1.2284,1.22845,1.22832,1.22845,102199999.0
2005-02-23 07:56:00,1.22826,1.2285,1.22826,1.2284,127500000.0
2005-02-23 07:57:00,1.22821,1.22821,1.22807,1.22807,4000000.0
2005-02-23 07:58:00,1.22795,1.22815,1.22795,1.22815,86599999.0
2005-02-23 07:59:00,1.22815,1.22823,1.22815,1.2282,81600000.0
2005-02-23 08:00:00,1.22815,1.22825,1.22815,1.22825,106600000.0
2005-02-23 08:01:00,1.22825,1.22828,1.22804,1.22813,126900001.0
2005-02-23 08:02:00,1.2282,1.22835,1.22802,1.22802,69900002.0
2005-02-23 08:03:00,1.22835,1.22847,1.22835,1.22847,117400001.0
2005-02-23 08:04:00,1.22801,1.22831,1.22801,1.22827,95299996.0
2005-02-23 08:05:00,1.22833,1.22835,1.22812,1.22835,152099997.0
2005-02-23 08:06:00,1.22837,1.22844,1.22821,1.22842,75299999.0
2005-02-23 08:07:00,1.2284,1.22842,1.22835,1.2284,110999999.0
2005-02-23 08:08:00,1.22817,1.22839,1.22786,1.22839,51100000.0
2005-02-23 08:09:00,1.22837,1.22837,1.22804,1.22804,123400000.0
2005-02-23 08:10:00,1.22814,1.2284,1.22814,1.2284,117399998.0
2005-02-23 08:11:00,1.22842,1.22845,1.22833,1.22845,28800000.0
2005-02-23 08:12:00,1.22845,1.22845,1.2284,1.2284,10600000.0
2005-02-23 08:13:00,1.22838,1.22838,1.22817,1.22817,64900000.0
2005-02-23 08:14:00,1.2282,1.22835,1.22816,1.22827,149900003.0
2005-02-23 08:15:00,1.2283,1.22832,1.22825,1.22825,93100000.0
2005-02-23 08:16:00,1.22826,1.22826,1.22811,1.22816,166400002.0
2005-02-23 08:17:00,1.22816,1.2283,1.22808,1.22808,68500001.0
2005-02-23 08:18:00,1.22813,1.22818,1.22813,1.22818,66099998.0
2005-02-23 08:19:00,1.22826,1.2284,1.22825,1.22829,121099999.0
2005-02-23 08:20:00,1.22829,1.22841,1.22827,1.22835,80500000.0
2005-02-23 08:21:00,1.22831,1.22831,1.22822,1.22823,98189999.0
2005-02-23 08:22:00,1.22824,1.22836,1.22824,1.22836,78900000.0
2005-02-23 08:23:00,1.22825,1.22827,1.22812,1.22814,75800000.0
2005-02-23 08:24:00,1.22815,1.2283,1.22815,1.22815,70500000.0
2005-02-23 08:25:00,1.22823,1.22848,1.22823,1.22841,85000001.0
2005-02-23 08:26:00,1.22843,1.22849,1.22839,1.2284,120200000.0
2005-02-23 08:27:00,1.2282,1.22846,1.2282,1.22846,68499999.0
2005-02-23 08:28:00,1.22845,1.22845,1.22825,1.22838,72200000.0
2005-02-23 08:29:00,1.2285,1.2285,1.2284,1.2284,37400000.0
2005-02-23 08:30:00,1.22851,1.22858,1.22846,1.22849,132000001.0
2005-02-23 08:31:00,1.22865,1.22867,1.22852,1.22852,81800001.0
2005-02-23 08:32:00,1.2286,1.22877,1.2286,1.22877,202800002.0
2005-02-23 08:33:00,1.22875,1.22885,1.22863,1.2287,92500000.0
2005-02-23 08:34:00,1.22856,1.22875,1.22856,1.22875,44900000.0
2005-02-23 08:35:00,1.22873,1.22908,1.2287,1.22908,89499999.0
2005-02-23 08:36:00,1.22873,1.22873,1.22865,1.22865,8000000.0
2005-02-23 08:37:00,1.2287,1.2287,1.2287,1.2287,9600000.0
2005-02-23 08:38:00,1.22868,1.22868,1.22821,1.22865,93700001.0
2005-02-23 08:39:00,1.22865,1.22875,1.22865,1.2287,97300002.0
2005-02-23 08:40:00,1.22874,1.22874,1.22861,1.2287,102300000.0
2005-02-23 08:41:00,1.22875,1.22889,1.22871,1.22871,91100000.0
2005-02-23 08:42:00,1.22868,1.22868,1.2283,1.2283,32400001.0
2005-02-23 08:43:00,1.2285,1.22862,1.22837,1.2284,86299997.0
2005-02-23 08:44:00,1.2285,1.22853,1.22839,1.22839,112300002.0
2005-02-23 08:45:00,1.22848,1.22866,1.22846,1.22866,93200000.0
2005-02-23 08:46:00,1.22843,1.22849,1.22843,1.22849,45300001.0
2005-02-23 08:47:00,1.22875,1.22875,1.22858,1.2287,67000001.0
2005-02-23 08:48:00,1.2285,1.2285,1.22845,1.22845,5400000.0
2005-02-23 08:49:00,1.2285,1.22855,1.2285,1.22855,4000000.0
2005-02-23 08:50:00,1.22879,1.22879,1.22855,1.2287,74999999.0
2005-02-23 08:51:00,1.22852,1.22881,1.22846,1.22846,76899999.0
2005-02-23 08:52:00,1.22877,1.22877,1.22853,1.22862,93399998.0
2005-02-23 08:53:00,1.22888,1.22888,1.22858,1.2286,68100001.0
2005-02-23 08:54:00,1.22855,1.22865,1.22855,1.22865,103300002.0
2005-02-23 08:55:00,1.22862,1.22863,1.22846,1.22863,112899999.0
2005-02-23 08:56:00,1.22868,1.22897,1.22857,1.22857,114699999.0
2005-02-23 08:57:00,1.22848,1.22887,1.22848,1.22873,56300000.0
2005-02-23 08:58:00,1.2288,1.22887,1.22873,1.2288,82000000.0
2005-02-23 08:59:00,1.2288,1.22885,1.2288,1.2288,88999999.0
2005-02-23 09:00:00,1.22884,1.22888,1.22864,1.22864,150200004.0
2005-02-23 09:01:00,1.2289,1.22901,1.22884,1.22895,95100000.0
2005-02-23 09:02:00,1.22898,1.22915,1.22885,1.2289,132400000.0
2005-02-23 09:03:00,1.22915,1.22918,1.22902,1.22918,161999997.0
2005-02-23 09:04:00,1.22919,1.22919,1.22911,1.22919,109600001.0
2005-02-23 09:05:00,1.22922,1.22923,1.22857,1.22857,95100003.0
2005-02-23 09:06:00,1.22843,1.22909,1.22843,1.22909,77400002.0
2005-02-23 09:07:00,1.2292,1.2292,1.2292,1.2292,15100000.0
2005-02-23 09:08:00,1.22909,1.22909,1.2286,1.22879,59800000.0
2005-02-23 09:09:00,1.22866,1.22866,1.22851,1.22851,62000000.0
2005-02-23 09:10:00,1.22844,1.22852,1.2284,1.2284,49499999.0
2005-02-23 09:11:00,1.22841,1.22845,1.22833,1.22833,43400000.0
2005-02-23 09:12:00,1.22824,1.22846,1.22824,1.22846,77400003.0
2005-02-23 09:13:00,1.22842,1.22852,1.22836,1.22844,147099999.0
2005-02-23 09:14:00,1.22861,1.22861,1.22854,1.22854,6200000.0
2005-02-23 09:15:00,1.22853,1.22857,1.2285,1.22853,99999997.0
2005-02-23 09:16:00,1.22858,1.22879,1.2285,1.22861,192300000.0
2005-02-23 09:17:00,1.22857,1.22865,1.22855,1.22855,172500002.0
2005-02-23 09:18:00,1.22852,1.22855,1.22852,1.22855,32900000.0
2005-02-23 09:19:00,1.22863,1.22879,1.22863,1.22872,91600000.0
2005-02-23 09:20:00,1.22882,1.22884,1.22869,1.22873,44400001.0
2005-02-23 09:21:00,1.22873,1.22878,1.22864,1.22878,34100000.0
2005-02-23 09:22:00,1.22876,1.22876,1.22871,1.22871,41399999.0
2005-02-23 09:23:00,1.22869,1.22876,1.22869,1.22876,25500001.0
2005-02-23 09:24:00,1.22885,1.22885,1.22875,1.22875,69700000.0
2005-02-23 09:25:00,1.2288,1.22885,1.22875,1.2288,82800000.0
2005-02-23 09:26:00,1.2288,1.22896,1.2288,1.22884,60500001.0
2005-02-23 09:27:00,1.2288,1.22885,1.2288,1.2288,50500000.0
2005-02-23 09:28:00,1.22885,1.22885,1.22877,1.2288,12000000.0
2005-02-23 09:29:00,1.22897,1.22907,1.22897,1.22902,63299998.0
2005-02-23 09:30:00,1.2288,1.2288,1.22878,1.22878,4900000.0
2005-02-23 09:31:00,1.22876,1.22876,1.22869,1.22869,25699999.0
2005-02-23 09:32:00,1.22865,1.2287,1.22865,1.2287,37200001.0
2005-02-23 09:33:00,1.22872,1.22876,1.22872,1.22873,35800000.0
2005-02-23 09:34:00,1.22884,1.22885,1.22877,1.22877,31300000.0
2005-02-23 09:35:00,1.2288,1.22885,1.2288,1.22885,47599999.0
2005-02-23 09:36:00,1.22883,1.22884,1.22883,1.22884,15600000.0
2005-02-23 09:37:00,1.22897,1.22897,1.22878,1.22878,103300000.0
2005-02-23 09:38:00,1.22873,1.22884,1.22861,1.22869,37299999.0
2005-02-23 09:39:00,1.22862,1.2287,1.22858,1.22869,37799999.0
2005-02-23 09:40:00,1.22862,1.2287,1.22854,1.22854,68900000.0
2005-02-23 09:41:00,1.22852,1.2286,1.22852,1.22855,85000000.0
2005-02-23 09:42:00,1.22868,1.22872,1.22863,1.22868,41500000.0
2005-02-23 09:43:00,1.22864,1.22875,1.22864,1.22869,76700001.0
2005-02-23 09:44:00,1.22865,1.22875,1.22865,1.2287,51000000.0
2005-02-23 09:45:00,1.22854,1.22854,1.22851,1.22851,26300001.0
2005-02-23 09:46:00,1.22844,1.22852,1.22842,1.22847,117100000.0
2005-02-23 09:47:00,1.22844,1.22858,1.22844,1.22851,79900000.0
2005-02-23 09:48:00,1.22856,1.22856,1.22852,1.22852,9000000.0
2005-02-23 09:49:00,1.22868,1.22891,1.22861,1.22877,167500000.0
2005-02-23 09:50:00,1.22895,1.229,1.22895,1.229,7200000.0
2005-02-23 09:51:00,1.22903,1.22907,1.229,1.22907,35800000.0
2005-02-23 09:52:00,1.22903,1.22908,1.22901,1.22901,99100001.0
2005-02-23 09:53:00,1.22904,1.22904,1.22883,1.22897,103899998.0
2005-02-23 09:54:00,1.22891,1.22891,1.22858,1.22858,58100001.0
2005-02-23 09:55:00,1.22887,1.22979,1.22886,1.22979,78599999.0
2005-02-23 09:56:00,1.22973,1.22993,1.2295,1.22993,87500001.0
2005-02-23 09:57:00,1.23047,1.23052,1.23005,1.23015,79200001.0
2005-02-23 09:58:00,1.23044,1.23055,1.23024,1.23024,78100000.0
2005-02-23 09:59:00,1.23036,1.23036,1.23017,1.23017,127300002.0
2005-02-23 10:00:00,1.22985,1.22985,1.22952,1.22984,50400000.0
2005-02-23 10:01:00,1.22977,1.2298,1.22958,1.22975,50200000.0
2005-02-23 10:02:00,1.22975,1.22976,1.22959,1.2296,178999997.0
2005-02-23 10:03:00,1.22962,1.22964,1.22936,1.22947,187700004.0
2005-02-23 10:04:00,1.22931,1.22931,1.22836,1.22836,36200000.0
2005-02-23 10:05:00,1.22917,1.2293,1.22908,1.22908,97199998.0
2005-02-23 10:06:00,1.22897,1.22897,1.22845,1.22853,96999999.0
2005-02-23 10:07:00,1.22853,1.22863,1.22853,1.22863,89500000.0
2005-02-23 10:08:00,1.22863,1.22868,1.2286,1.2286,51700000.0
2005-02-23 10:09:00,1.2286,1.22862,1.22839,1.22839,58400001.0
2005-02-23 10:10:00,1.22857,1.22864,1.22848,1.22853,117499999.0
2005-02-23 10:11:00,1.22839,1.22852,1.22823,1.22832,223699994.0
2005-02-23 10:12:00,1.22837,1.2286,1.22837,1.22856,11900000.0
2005-02-23 10:13:00,1.22855,1.22865,1.22855,1.22859,77300000.0
2005-02-23 10:14:00,1.2285,1.22852,1.22845,1.2285,97999998.0
2005-02-23 10:15:00,1.22869,1.22869,1.22845,1.22846,182500002.0
2005-02-23 10:16:00,1.22851,1.22865,1.22843,1.22843,151300000.0
2005-02-23 10:17:00,1.22852,1.22863,1.22848,1.22848,134400000.0
2005-02-23 10:18:00,1.22852,1.22861,1.22829,1.22843,128199998.0
2005-02-23 10:19:00,1.22846,1.22853,1.22831,1.22831,69800001.0
2005-02-23 10:20:00,1.22842,1.22851,1.22837,1.2285,135799998.0
2005-02-23 10:21:00,1.22835,1.22851,1.22825,1.22836,99600002.0
2005-02-23 10:22:00,1.2283,1.22841,1.22808,1.22825,95200002.0
2005-02-23 10:23:00,1.22835,1.2284,1.22806,1.22806,137500000.0
2005-02-23 10:24:00,1.22794,1.22794,1.22712,1.22743,183800001.0
2005-02-23 10:25:00,1.22754,1.22765,1.22701,1.22701,165100002.0
2005-02-23 10:26:00,1.22741,1.22757,1.22741,1.22756,34900000.0
2005-02-23 10:27:00,1.22758,1.22792,1.22756,1.22767,178300001.0
2005-02-23 10:28:00,1.22763,1.22797,1.22763,1.22793,82700000.0
2005-02-23 10:29:00,1.22788,1.22808,1.22783,1.22783,185100005.0
2005-02-23 10:30:00,1.22791,1.22791,1.22777,1.2278,125600000.0
2005-02-23 10:31:00,1.22807,1.22821,1.22805,1.22812,29000000.0
2005-02-23 10:32:00,1.22815,1.22815,1.228,1.2281,85799998.0
2005-02-23 10:33:00,1.22807,1.22839,1.22796,1.22807,82200000.0
2005-02-23 10:34:00,1.22815,1.2283,1.22802,1.2281,188499999.0
2005-02-23 10:35:00,1.2283,1.22853,1.22824,1.22853,106100000.0
2005-02-23 10:36:00,1.22839,1.22851,1.22834,1.22834,154599999.0
2005-02-23 10:37:00,1.22823,1.22868,1.22821,1.22868,95299998.0
2005-02-23 10:38:00,1.22841,1.22852,1.22828,1.22828,98200000.0
2005-02-23 10:39:00,1.22845,1.22871,1.22843,1.22847,44199999.0
2005-02-23 10:40:00,1.22844,1.2288,1.22844,1.2288,62100000.0
2005-02-23 10:41:00,1.2288,1.22886,1.22852,1.22852,86199998.0
2005-02-23 10:42:00,1.22857,1.2288,1.22855,1.22855,23300000.0
2005-02-23 10:43:00,1.22857,1.22889,1.22857,1.22889,38800001.0
2005-02-23 10:44:00,1.22883,1.22892,1.22883,1.22885,103799998.0
2005-02-23 10:45:00,1.22892,1.22892,1.2288,1.2288,133099999.0
2005-02-23 10:46:00,1.2288,1.22893,1.22879,1.22888,58699999.0
2005-02-23 10:47:00,1.22888,1.22895,1.2288,1.22883,103000002.0
2005-02-23 10:48:00,1.22883,1.22896,1.2288,1.22882,104100000.0
2005-02-23 10:49:00,1.2289,1.22924,1.2289,1.22909,91000002.0
2005-02-23 10:50:00,1.22904,1.22909,1.22886,1.22898,127299998.0
2005-02-23 10:51:00,1.22895,1.22906,1.22895,1.229,91699999.0
2005-02-23 10:52:00,1.22904,1.22904,1.22888,1.22888,10400000.0
2005-02-23 10:53:00,1.22878,1.22878,1.22843,1.22844,25600000.0
2005-02-23 10:54:00,1.22853,1.22861,1.22852,1.22858,92799998.0
2005-02-23 10:55:00,1.22852,1.22855,1.22845,1.22845,114000000.0
2005-02-23 10:56:00,1.22845,1.22855,1.22845,1.2285,94400002.0
2005-02-23 10:57:00,1.22853,1.22881,1.22853,1.22864,107900001.0
2005-02-23 10:58:00,1.22854,1.22883,1.22854,1.22856,71200000.0
2005-02-23 10:59:00,1.22884,1.22891,1.22881,1.22888,84300000.0
2005-02-23 11:00:00,1.22873,1.22883,1.22873,1.22878,102600001.0
2005-02-23 11:01:00,1.22878,1.22881,1.22869,1.22869,80100002.0
2005-02-23 11:02:00,1.22896,1.22896,1.22875,1.22875,75700000.0
2005-02-23 11:03:00,1.22872,1.22902,1.22872,1.22902,127199998.0
2005-02-23 11:04:00,1.22913,1.22913,1.22897,1.22901,106899998.0
2005-02-23 11:05:00,1.2291,1.22937,1.2291,1.22933,29700000.0
2005-02-23 11:06:00,1.22885,1.22904,1.22866,1.22898,103699997.0
2005-02-23 11:07:00,1.22893,1.22907,1.2289,1.2289,84500001.0
2005-02-23 11:08:00,1.229,1.22922,1.229,1.22913,108500000.0
2005-02-23 11:09:00,1.22907,1.22926,1.22907,1.22922,19200000.0
2005-02-23 11:10:00,1.22937,1.22937,1.22925,1.22925,19100000.0
2005-02-23 11:11:00,1.22918,1.22925,1.22913,1.22925,137200001.0
2005-02-23 11:12:00,1.22922,1.22931,1.22917,1.22921,171300002.0
2005-02-23 11:13:00,1.22917,1.22926,1.22917,1.22922,39399999.0
2005-02-23 11:14:00,1.2292,1.22938,1.2292,1.22923,144700003.0
2005-02-23 11:15:00,1.22927,1.22927,1.22904,1.22907,217700003.0
2005-02-23 11:16:00,1.22937,1.22937,1.22915,1.22915,136599999.0
2005-02-23 11:17:00,1.22917,1.22922,1.22895,1.22895,109190002.0
2005-02-23 11:18:00,1.2289,1.22902,1.2289,1.22895,86199998.0
2005-02-23 11:19:00,1.22905,1.22905,1.2287,1.2287,142799999.0
2005-02-23 11:20:00,1.2287,1.2287,1.22862,1.22862,168100000.0
2005-02-23 11:21:00,1.22875,1.22888,1.22869,1.22869,145499999.0
2005-02-23 11:22:00,1.2288,1.22898,1.2288,1.22885,139800001.0
2005-02-23 11:23:00,1.22904,1.22918,1.22904,1.22916,103600000.0
2005-02-23 11:24:00,1.2291,1.22935,1.22907,1.22921,147800005.0
2005-02-23 11:25:00,1.2292,1.22933,1.22912,1.2292,109900000.0
2005-02-23 11:26:00,1.22931,1.2295,1.22931,1.22947,32800000.0
2005-02-23 11:27:00,1.22942,1.22957,1.22942,1.22949,165599999.0
2005-02-23 11:28:00,1.22955,1.22965,1.22944,1.22945,85600002.0
2005-02-23 11:29:00,1.22957,1.22964,1.22849,1.22894,80500000.0
2005-02-23 11:30:00,1.22942,1.22963,1.22919,1.22919,85100002.0
2005-02-23 11:31:00,1.22928,1.22958,1.22928,1.22931,32099999.0
2005-02-23 11:32:00,1.22914,1.22962,1.22914,1.2295,198399998.0
2005-02-23 11:33:00,1.22938,1.22954,1.22926,1.22934,141500002.0
2005-02-23 11:34:00,1.22931,1.22934,1.22921,1.22929,122800002.0
2005-02-23 11:35:00,1.22937,1.22948,1.22922,1.2294,92200002.0
2005-02-23 11:36:00,1.22953,1.22958,1.22948,1.22953,83499998.0
2005-02-23 11:37:00,1.22945,1.22946,1.2293,1.22946,68300000.0
2005-02-23 11:38:00,1.22959,1.22964,1.22944,1.22959,82499999.0
2005-02-23 11:39:00,1.22963,1.22969,1.22958,1.22964,77400002.0
2005-02-23 11:40:00,1.2296,1.22969,1.22957,1.22961,183600005.0
2005-02-23 11:41:00,1.22968,1.22972,1.22958,1.22961,202999999.0
2005-02-23 11:42:00,1.22963,1.22975,1.2296,1.22964,134700001.0
2005-02-23 11:43:00,1.2297,1.22972,1.22962,1.22972,93299998.0
2005-02-23 11:44:00,1.2295,1.2297,1.2295,1.22967,26799999.0
2005-02-23 11:45:00,1.22982,1.22991,1.22982,1.22991,55800001.0
2005-02-23 11:46:00,1.2299,1.23001,1.22971,1.23001,112200000.0
2005-02-23 11:47:00,1.2298,1.23021,1.22977,1.23005,111299997.0
2005-02-23 11:48:00,1.23015,1.23018,1.22999,1.22999,76200000.0
2005-02-23 11:49:00,1.23007,1.23023,1.23007,1.23014,173199997.0
2005-02-23 11:50:00,1.23018,1.23027,1.23016,1.23021,83100000.0
2005-02-23 11:51:00,1.23017,1.23017,1.22994,1.22994,149699998.0
2005-02-23 11:52:00,1.23015,1.23015,1.22979,1.22987,219500002.0
2005-02-23 11:53:00,1.2301,1.2302,1.23004,1.23004,57299999.0
2005-02-23 11:54:00,1.23027,1.23032,1.23005,1.23005,140600004.0
2005-02-23 11:55:00,1.23009,1.2303,1.23009,1.2303,116000001.0
2005-02-23 11:56:00,1.23055,1.23062,1.23034,1.23043,171099998.0
2005-02-23 11:57:00,1.23047,1.23051,1.23041,1.23051,168999995.0
2005-02-23 11:58:00,1.23055,1.23062,1.23055,1.23055,63099999.0
2005-02-23 11:59:00,1.23057,1.23057,1.23049,1.2305,27300000.0
2005-02-23 12:00:00,1.23055,1.23055,1.23045,1.2305,49400000.0
2005-02-23 12:01:00,1.23053,1.23053,1.23047,1.23047,35200000.0
2005-02-23 12:02:00,1.23049,1.23049,1.23039,1.23039,46999998.0
2005-02-23 12:03:00,1.23047,1.2305,1.23043,1.23043,114200002.0
2005-02-23 12:04:00,1.23065,1.23101,1.23065,1.23101,85000000.0
2005-02-23 12:05:00,1.23098,1.23099,1.23087,1.23091,59400000.0
2005-02-23 12:06:00,1.23108,1.2311,1.23097,1.23097,32700000.0
2005-02-23 12:07:00,1.2311,1.23129,1.23107,1.23107,23000000.0
2005-02-23 12:08:00,1.231,1.23114,1.23098,1.23114,123899996.0
2005-02-23 12:09:00,1.23106,1.23117,1.23098,1.2311,72500000.0
2005-02-23 12:10:00,1.23094,1.23094,1.23081,1.23081,10400000.0
2005-02-23 12:11:00,1.2305,1.23075,1.2305,1.2306,159500001.0
2005-02-23 12:12:00,1.2304,1.2304,1.22978,1.23025,125900001.0
2005-02-23 12:13:00,1.23045,1.23054,1.23041,1.23043,120200000.0
2005-02-23 12:14:00,1.23023,1.23023,1.22985,1.22985,56700000.0
2005-02-23 12:15:00,1.23016,1.23016,1.22996,1.23013,87200002.0
2005-02-23 12:16:00,1.23021,1.23028,1.23019,1.23023,61100001.0
2005-02-23 12:17:00,1.23032,1.23032,1.23015,1.23017,127899998.0
2005-02-23 12:18:00,1.23013,1.23013,1.22982,1.22982,115499998.0
2005-02-23 12:19:00,1.22973,1.22973,1.22906,1.22969,86500001.0
2005-02-23 12:20:00,1.22978,1.2299,1.22977,1.22986,107700000.0
2005-02-23 12:21:00,1.22961,1.22961,1.22873,1.22887,138800001.0
2005-02-23 12:22:00,1.22921,1.22933,1.22899,1.22902,151199999.0
2005-02-23 12:23:00,1.22913,1.22922,1.22913,1.22921,75200002.0
2005-02-23 12:24:00,1.22925,1.22936,1.22925,1.22928,106900002.0
2005-02-23 12:25:00,1.22931,1.2295,1.22931,1.22942,151399998.0
2005-02-23 12:26:00,1.22951,1.22951,1.22929,1.22929,83299999.0
2005-02-23 12:27:00,1.22927,1.22935,1.2292,1.22935,43600001.0
2005-02-23 12:28:00,1.22929,1.22936,1.22925,1.22931,107800000.0
2005-02-23 12:29:00,1.22937,1.22945,1.22937,1.22938,80200001.0
2005-02-23 12:30:00,1.22931,1.22934,1.22931,1.22934,18300000.0
2005-02-23 12:31:00,1.22932,1.22966,1.22932,1.22966,143400001.0
2005-02-23 12:32:00,1.2297,1.23003,1.2297,1.22999,153799998.0
2005-02-23 12:33:00,1.23003,1.23006,1.22998,1.22998,99500000.0
2005-02-23 12:34:00,1.22938,1.22938,1.228,1.22866,180900004.0
2005-02-23 12:35:00,1.22873,1.22918,1.22794,1.22918,134999999.0
2005-02-23 12:36:00,1.22934,1.22981,1.22934,1.22955,127300001.0
2005-02-23 12:37:00,1.22959,1.22981,1.22949,1.22981,198500005.0
2005-02-23 12:38:00,1.22992,1.22992,1.2299,1.2299,8800000.0
2005-02-23 12:39:00,1.22987,1.22987,1.22949,1.22949,105000000.0
2005-02-23 12:40:00,1.22951,1.22962,1.22944,1.22947,177300002.0
2005-02-23 12:41:00,1.2293,1.2293,1.22819,1.22858,136200002.0
2005-02-23 12:42:00,1.22872,1.22872,1.22846,1.2285,117300000.0
2005-02-23 12:43:00,1.22843,1.22849,1.22813,1.22849,73499999.0
2005-02-23 12:44:00,1.22903,1.22903,1.22859,1.22893,105399999.0
2005-02-23 12:45:00,1.22897,1.22899,1.22883,1.2289,85199997.0
2005-02-23 12:46:00,1.22895,1.22895,1.2289,1.2289,63699999.0
2005-02-23 12:47:00,1.22888,1.22888,1.22884,1.22886,63200000.0
2005-02-23 12:48:00,1.22889,1.22889,1.22848,1.22848,71700000.0
2005-02-23 12:49:00,1.22851,1.22868,1.22844,1.22844,151799999.0
2005-02-23 12:50:00,1.22824,1.22824,1.22783,1.22795,61899999.0
2005-02-23 12:51:00,1.22795,1.22798,1.22785,1.22798,32000000.0
2005-02-23 12:52:00,1.22799,1.22807,1.22792,1.22794,71099999.0
2005-02-23 12:53:00,1.22792,1.22797,1.22792,1.22794,41500001.0
2005-02-23 12:54:00,1.22793,1.22793,1.22787,1.22787,29500001.0
2005-02-23 12:55:00,1.22787,1.22794,1.22785,1.22785,87200001.0
2005-02-23 12:56:00,1.22783,1.22783,1.2277,1.22778,124500000.0
2005-02-23 12:57:00,1.22792,1.22799,1.22773,1.22773,73100000.0
2005-02-23 12:58:00,1.22807,1.22825,1.22802,1.22825,93499999.0
2005-02-23 12:59:00,1.22806,1.22819,1.22785,1.22819,132100001.0
2005-02-23 13:00:00,1.22828,1.22832,1.22817,1.22817,171000002.0
2005-02-23 13:01:00,1.22833,1.22837,1.22821,1.22837,21000000.0
2005-02-23 13:02:00,1.22838,1.22862,1.22838,1.22853,97600000.0
2005-02-23 13:03:00,1.22888,1.22895,1.2287,1.22886,71700000.0
2005-02-23 13:04:00,1.22899,1.22899,1.22885,1.22888,93600003.0
2005-02-23 13:05:00,1.2287,1.2287,1.2286,1.2286,41200000.0
2005-02-23 13:06:00,1.2285,1.22855,1.22847,1.2285,60700000.0
2005-02-23 13:07:00,1.22855,1.22855,1.22845,1.22845,79700002.0
2005-02-23 13:08:00,1.22852,1.22863,1.22851,1.22852,138300001.0
2005-02-23 13:09:00,1.2286,1.22883,1.22846,1.22883,89000001.0
2005-02-23 13:10:00,1.22863,1.22888,1.22863,1.22888,41099999.0
2005-02-23 13:11:00,1.2289,1.2289,1.22885,1.22889,82200000.0
2005-02-23 13:12:00,1.22882,1.22882,1.22868,1.22868,36400000.0
2005-02-23 13:13:00,1.22884,1.22884,1.22883,1.22883,43600001.0
2005-02-23 13:14:00,1.22877,1.22895,1.22867,1.22887,148400001.0
2005-02-23 13:15:00,1.22873,1.22873,1.22863,1.22863,58600000.0
2005-02-23 13:16:00,1.22852,1.22878,1.22848,1.22876,138900001.0
2005-02-23 13:17:00,1.22852,1.2286,1.22851,1.22851,117500002.0
2005-02-23 13:18:00,1.22862,1.22865,1.22862,1.22865,28700001.0
2005-02-23 13:19:00,1.2287,1.2287,1.2287,1.2287,42300000.0
2005-02-23 13:20:00,1.22868,1.22875,1.22865,1.2287,68500000.0
2005-02-23 13:21:00,1.22852,1.22869,1.22849,1.22854,172700004.0
2005-02-23 13:22:00,1.22864,1.22885,1.22864,1.22873,106699999.0
2005-02-23 13:23:00,1.22892,1.22892,1.22875,1.22875,128800000.0
2005-02-23 13:24:00,1.22902,1.22905,1.22885,1.22892,62200001.0
2005-02-23 13:25:00,1.22912,1.22933,1.22897,1.22897,143999999.0
2005-02-23 13:26:00,1.22942,1.22942,1.22905,1.22905,67100001.0
2005-02-23 13:27:00,1.2291,1.22953,1.2291,1.22951,79800002.0
2005-02-23 13:28:00,1.22973,1.22988,1.22959,1.22987,70899999.0
2005-02-23 13:29:00,1.23003,1.23006,1.2299,1.22991,101000003.0
2005-02-23 13:30:00,1.22988,1.22989,1.22981,1.22989,107000000.0
2005-02-23 13:31:00,1.22987,1.22995,1.22983,1.22983,98000000.0
2005-02-23 13:32:00,1.22973,1.23002,1.22973,1.23002,50899999.0
2005-02-23 13:33:00,1.23017,1.23017,1.22997,1.23005,73900002.0
2005-02-23 13:34:00,1.2301,1.2301,1.2301,1.2301,32000000.0
2005-02-23 13:35:00,1.23012,1.23013,1.22998,1.23013,113600002.0
2005-02-23 13:36:00,1.23022,1.23024,1.23002,1.23011,105000000.0
2005-02-23 13:37:00,1.22998,1.23002,1.22979,1.22985,149400001.0
2005-02-23 13:38:00,1.22972,1.22994,1.22971,1.22977,169400003.0
2005-02-23 13:39:00,1.22967,1.22976,1.22965,1.22965,171499999.0
2005-02-23 13:40:00,1.22961,1.22977,1.22961,1.22977,90100000.0
2005-02-23 13:41:00,1.22972,1.22985,1.2297,1.22975,84699999.0
2005-02-23 13:42:00,1.22988,1.22993,1.22981,1.22985,110400002.0
2005-02-23 13:43:00,1.22995,1.22995,1.22985,1.22985,40900000.0
2005-02-23 13:44:00,1.22974,1.23008,1.22974,1.23005,137400001.0
2005-02-23 13:45:00,1.23011,1.23021,1.23003,1.23021,32300000.0
2005-02-23 13:46:00,1.23045,1.23068,1.23026,1.2306,146300001.0
2005-02-23 13:47:00,1.23083,1.23087,1.23076,1.23087,111900001.0
2005-02-23 13:48:00,1.23084,1.23092,1.23059,1.23059,88199999.0
2005-02-23 13:49:00,1.23063,1.23065,1.23039,1.23039,89699999.0
2005-02-23 13:50:00,1.23052,1.23077,1.23052,1.2307,80000001.0
2005-02-23 13:51:00,1.23078,1.23093,1.23078,1.23093,77099999.0
2005-02-23 13:52:00,1.23106,1.23128,1.23104,1.23105,107000003.0
2005-02-23 13:53:00,1.23132,1.23145,1.23111,1.23142,164300005.0
2005-02-23 13:54:00,1.23147,1.23148,1.23147,1.23148,41900000.0
2005-02-23 13:55:00,1.23142,1.23142,1.23131,1.23131,31300000.0
2005-02-23 13:56:00,1.23125,1.23136,1.23109,1.23109,62299999.0
2005-02-23 13:57:00,1.23102,1.23108,1.23077,1.23094,102000000.0
2005-02-23 13:58:00,1.23088,1.23088,1.23078,1.23078,17700000.0
2005-02-23 13:59:00,1.23077,1.23089,1.23066,1.23066,41500000.0
2005-02-23 14:00:00,1.2309,1.23091,1.23073,1.2309,221600002.0
2005-02-23 14:01:00,1.23104,1.23104,1.23095,1.23103,100099999.0
2005-02-23 14:02:00,1.2311,1.23115,1.2311,1.23115,57200000.0
2005-02-23 14:03:00,1.23109,1.23118,1.23104,1.23115,149600000.0
2005-02-23 14:04:00,1.23127,1.23129,1.23108,1.2311,30700000.0
2005-02-23 14:05:00,1.23104,1.2311,1.23101,1.23109,67200000.0
2005-02-23 14:06:00,1.23111,1.23116,1.23104,1.23104,146199999.0
2005-02-23 14:07:00,1.23112,1.23124,1.2311,1.2312,62800000.0
2005-02-23 14:08:00,1.23125,1.23125,1.23097,1.23112,109000000.0
2005-02-23 14:09:00,1.23128,1.23139,1.23126,1.2313,151399998.0
2005-02-23 14:10:00,1.23151,1.23151,1.23129,1.23132,125300001.0
2005-02-23 14:11:00,1.23129,1.23129,1.23118,1.23122,96199999.0
2005-02-23 14:12:00,1.23124,1.23137,1.23124,1.23137,182700003.0
2005-02-23 14:13:00,1.23143,1.23176,1.23137,1.23176,66500000.0
2005-02-23 14:14:00,1.23188,1.23198,1.23076,1.23076,176999997.0
2005-02-23 14:15:00,1.231,1.23141,1.2309,1.23135,148400003.0
2005-02-23 14:16:00,1.23145,1.23145,1.23135,1.23135,4700000.0
2005-02-23 14:17:00,1.23132,1.23142,1.23125,1.23125,69699998.0
2005-02-23 14:18:00,1.23132,1.23136,1.23119,1.23132,136000002.0
2005-02-23 14:19:00,1.2307,1.23123,1.22978,1.23112,88100000.0
2005-02-23 14:20:00,1.23109,1.23122,1.23107,1.23117,81400002.0
2005-02-23 14:21:00,1.23065,1.23105,1.22979,1.23096,143600001.0
2005-02-23 14:22:00,1.23135,1.23135,1.23095,1.23103,143600001.0
2005-02-23 14:23:00,1.2313,1.2313,1.23115,1.23121,75299999.0
2005-02-23 14:24:00,1.23135,1.23143,1.23135,1.23135,62700000.0
2005-02-23 14:25:00,1.23126,1.23149,1.23126,1.23136,71500000.0
2005-02-23 14:26:00,1.23143,1.23182,1.23143,1.23172,172500000.0
2005-02-23 14:27:00,1.23187,1.23187,1.23172,1.23172,96499999.0
2005-02-23 14:28:00,1.23165,1.23173,1.23158,1.23173,183599999.0
2005-02-23 14:29:00,1.23171,1.23173,1.23165,1.23165,42299998.0
2005-02-23 14:30:00,1.23164,1.23164,1.23164,1.23164,11900000.0
2005-02-23 14:31:00,1.2318,1.23184,1.2317,1.23174,95200000.0
2005-02-23 14:32:00,1.23172,1.23182,1.23155,1.23155,125100001.0
2005-02-23 14:33:00,1.2315,1.2316,1.23122,1.23122,128800001.0
2005-02-23 14:34:00,1.23152,1.23152,1.22946,1.23099,120600000.0
2005-02-23 14:35:00,1.23071,1.23071,1.22968,1.23053,38500000.0
2005-02-23 14:36:00,1.23133,1.2316,1.23116,1.2316,75899999.0
2005-02-23 14:37:00,1.23173,1.23177,1.23169,1.23173,125299999.0
2005-02-23 14:38:00,1.23177,1.23194,1.23177,1.2319,207800002.0
2005-02-23 14:39:00,1.2318,1.2318,1.23152,1.23175,52399999.0
2005-02-23 14:40:00,1.23194,1.23201,1.23186,1.23201,48000000.0
2005-02-23 14:41:00,1.23209,1.23235,1.23209,1.23229,88700003.0
2005-02-23 14:42:00,1.23237,1.23237,1.23225,1.23228,165000000.0
2005-02-23 14:43:00,1.23227,1.23234,1.23212,1.23214,79900003.0
2005-02-23 14:44:00,1.23192,1.23192,1.23188,1.23188,35800001.0
2005-02-23 14:45:00,1.23178,1.23197,1.23178,1.2319,108399998.0
2005-02-23 14:46:00,1.2319,1.232,1.2319,1.23194,71200001.0
2005-02-23 14:47:00,1.23187,1.23188,1.23184,1.23188,69800000.0
2005-02-23 14:48:00,1.23183,1.23183,1.23182,1.23182,10000000.0
2005-02-23 14:49:00,1.2313,1.2313,1.22916,1.23064,192200000.0
2005-02-23 14:50:00,1.23123,1.23123,1.23108,1.23112,52200000.0
2005-02-23 14:51:00,1.23106,1.23129,1.23106,1.23122,97600000.0
2005-02-23 14:52:00,1.2314,1.23146,1.23136,1.23136,127900003.0
2005-02-23 14:53:00,1.23168,1.23168,1.23151,1.23156,67800000.0
2005-02-23 14:54:00,1.23169,1.23179,1.23166,1.23166,62199999.0
2005-02-23 14:55:00,1.23179,1.23185,1.23171,1.23185,120199999.0
2005-02-23 14:56:00,1.23175,1.23175,1.23149,1.23149,31300000.0
2005-02-23 14:57:00,1.23138,1.23142,1.23137,1.23142,115800002.0
2005-02-23 14:58:00,1.23148,1.23148,1.23137,1.23137,112900001.0
2005-02-23 14:59:00,1.23145,1.23145,1.23135,1.2314,86100001.0
2005-02-23 15:00:00,1.23139,1.23147,1.23132,1.23144,170800002.0
2005-02-23 15:01:00,1.23128,1.23146,1.23128,1.23144,70199999.0
2005-02-23 15:02:00,1.23146,1.23146,1.23144,1.23144,16000000.0
2005-02-23 15:03:00,1.2314,1.23156,1.2314,1.23144,76700001.0
2005-02-23 15:04:00,1.2314,1.23148,1.23139,1.23148,69300000.0
2005-02-23 15:05:00,1.23157,1.23171,1.23152,1.23152,135300002.0
2005-02-23 15:06:00,1.23147,1.23147,1.23132,1.23132,67500000.0
2005-02-23 15:07:00,1.23134,1.23138,1.23133,1.23133,35000000.0
2005-02-23 15:08:00,1.23153,1.23166,1.23153,1.23158,39900000.0
2005-02-23 15:09:00,1.23186,1.23186,1.23176,1.23179,152700000.0
2005-02-23 15:10:00,1.23188,1.23203,1.23184,1.23196,140699999.0
2005-02-23 15:11:00,1.23206,1.2321,1.23187,1.2321,105600001.0
2005-02-23 15:12:00,1.23198,1.23198,1.23155,1.2319,64500000.0
2005-02-23 15:13:00,1.23191,1.23193,1.23175,1.23183,140900000.0
2005-02-23 15:14:00,1.232,1.23205,1.23195,1.23195,77399998.0
2005-02-23 15:15:00,1.23211,1.23211,1.23203,1.23203,112199999.0
2005-02-23 15:16:00,1.232,1.2321,1.232,1.23201,105900003.0
2005-02-23 15:17:00,1.232,1.23207,1.23195,1.23207,128599998.0
2005-02-23 15:18:00,1.23208,1.23208,1.23194,1.23204,123199999.0
2005-02-23 15:19:00,1.23204,1.2321,1.23195,1.23195,147300002.0
2005-02-23 15:20:00,1.232,1.23207,1.23193,1.23207,141400002.0
2005-02-23 15:21:00,1.23205,1.23215,1.23199,1.23215,79900001.0
2005-02-23 15:22:00,1.23218,1.2322,1.23194,1.23194,68599999.0
2005-02-23 15:23:00,1.23186,1.23202,1.23186,1.23196,62600002.0
2005-02-23 15:24:00,1.23202,1.2321,1.23202,1.23208,129800003.0
2005-02-23 15:25:00,1.23203,1.23207,1.23197,1.23197,45400000.0
2005-02-23 15:26:00,1.23209,1.23209,1.23198,1.23198,29500000.0
2005-02-23 15:27:00,1.2321,1.23215,1.23201,1.2321,165600003.0
2005-02-23 15:28:00,1.2321,1.23215,1.23202,1.23202,86900002.0
2005-02-23 15:29:00,1.23175,1.23184,1.2311,1.2311,160600000.0
2005-02-23 15:30:00,1.23142,1.23142,1.2301,1.2301,161899997.0
2005-02-23 15:31:00,1.23085,1.23133,1.23048,1.23133,161600000.0
2005-02-23 15:32:00,1.23138,1.23147,1.23119,1.23119,135400000.0
2005-02-23 15:33:00,1.23111,1.2313,1.23094,1.23114,107600002.0
2005-02-23 15:34:00,1.23153,1.23161,1.23124,1.2316,105800002.0
2005-02-23 15:35:00,1.23215,1.23232,1.232,1.23221,105500000.0
2005-02-23 15:36:00,1.23256,1.23306,1.23229,1.23306,126600001.0
2005-02-23 15:37:00,1.23357,1.23358,1.23323,1.23323,71700002.0
2005-02-23 15:38:00,1.2332,1.23335,1.23309,1.23309,114399998.0
2005-02-23 15:39:00,1.23342,1.23356,1.23317,1.23317,149000000.0
2005-02-23 15:40:00,1.23335,1.2334,1.2331,1.23331,79900000.0
2005-02-23 15:41:00,1.23349,1.23371,1.23337,1.23337,101100000.0
2005-02-23 15:42:00,1.23325,1.23339,1.23314,1.23327,137500001.0
2005-02-23 15:43:00,1.23328,1.23328,1.23313,1.23313,45399999.0
2005-02-23 15:44:00,1.23303,1.23305,1.23294,1.23294,36100001.0
2005-02-23 15:45:00,1.23302,1.23312,1.23302,1.23311,44700000.0
2005-02-23 15:46:00,1.2331,1.23316,1.23281,1.23295,177000003.0
2005-02-23 15:47:00,1.2327,1.23286,1.23257,1.23261,148800005.0
2005-02-23 15:48:00,1.23262,1.23264,1.23231,1.23231,24000000.0
2005-02-23 15:49:00,1.23232,1.23248,1.23225,1.2323,37100000.0
2005-02-23 15:50:00,1.23228,1.2325,1.23225,1.23248,88400000.0
2005-02-23 15:51:00,1.23245,1.23248,1.23227,1.23227,109200004.0
2005-02-23 15:52:00,1.23228,1.23229,1.23208,1.23217,133599999.0
2005-02-23 15:53:00,1.23218,1.23234,1.23212,1.23226,73100000.0
2005-02-23 15:54:00,1.23245,1.23267,1.2324,1.23246,187000001.0
2005-02-23 15:55:00,1.23279,1.23291,1.23258,1.2328,100000001.0
2005-02-23 15:56:00,1.233,1.233,1.23233,1.23233,60700000.0
2005-02-23 15:57:00,1.23252,1.23254,1.23194,1.23194,95800000.0
2005-02-23 15:58:00,1.23179,1.23179,1.23104,1.2311,143000001.0
2005-02-23 15:59:00,1.23118,1.2314,1.23118,1.23138,62500000.0
2005-02-23 16:00:00,1.23172,1.23186,1.23143,1.23175,119500000.0
2005-02-23 16:01:00,1.2319,1.23191,1.23177,1.23182,85400001.0
2005-02-23 16:02:00,1.23185,1.23185,1.23176,1.23178,58100002.0
2005-02-23 16:03:00,1.23173,1.23173,1.23154,1.23154,59200002.0
2005-02-23 16:04:00,1.23148,1.23158,1.23131,1.23131,133799998.0
2005-02-23 16:05:00,1.23148,1.23148,1.23132,1.23132,45300000.0
2005-02-23 16:06:00,1.23144,1.23144,1.23099,1.23099,72600000.0
2005-02-23 16:07:00,1.2311,1.2311,1.2308,1.2308,143300003.0
2005-02-23 16:08:00,1.23092,1.23109,1.23089,1.23109,108099999.0
2005-02-23 16:09:00,1.23135,1.23135,1.23125,1.23125,55000000.0
2005-02-23 16:10:00,1.23131,1.23149,1.23131,1.23149,132600001.0
2005-02-23 16:11:00,1.23147,1.23167,1.23141,1.23141,170700003.0
2005-02-23 16:12:00,1.23148,1.2316,1.23148,1.23154,58499999.0
2005-02-23 16:13:00,1.23155,1.23169,1.23155,1.23158,115700001.0
2005-02-23 16:14:00,1.2316,1.23163,1.23147,1.23147,55400001.0
2005-02-23 16:15:00,1.23145,1.23152,1.23145,1.2315,39900000.0
2005-02-23 16:16:00,1.2316,1.23181,1.2316,1.23172,156700003.0
2005-02-23 16:17:00,1.23197,1.23204,1.23156,1.23183,70900000.0
2005-02-23 16:18:00,1.23217,1.2323,1.23217,1.2322,91499999.0
2005-02-23 16:19:00,1.23255,1.23312,1.23249,1.23312,77400000.0
2005-02-23 16:20:00,1.23322,1.23336,1.23311,1.23336,100299998.0
2005-02-23 16:21:00,1.23345,1.23367,1.23344,1.23344,148400000.0
2005-02-23 16:22:00,1.23373,1.23464,1.23372,1.23451,134899999.0
2005-02-23 16:23:00,1.23511,1.23525,1.23482,1.23525,110200001.0
2005-02-23 16:24:00,1.2354,1.23603,1.23528,1.23562,154099999.0
2005-02-23 16:25:00,1.23568,1.23644,1.23568,1.23631,146800000.0
2005-02-23 16:26:00,1.23659,1.23681,1.23621,1.23621,204600002.0
2005-02-23 16:27:00,1.23637,1.23666,1.23629,1.23666,59100000.0
2005-02-23 16:28:00,1.23686,1.2369,1.23678,1.23678,128900000.0
2005-02-23 16:29:00,1.2368,1.2368,1.23662,1.23679,108899999.0
2005-02-23 16:30:00,1.23697,1.23718,1.23696,1.23714,140799997.0
2005-02-23 16:31:00,1.23723,1.23723,1.23705,1.23711,82700000.0
2005-02-23 16:32:00,1.23727,1.23755,1.23712,1.23745,156100002.0
2005-02-23 16:33:00,1.23742,1.23765,1.2372,1.2372,150300001.0
2005-02-23 16:34:00,1.2373,1.23745,1.23719,1.23719,124500000.0
2005-02-23 16:35:00,1.23733,1.2375,1.23727,1.23749,108500000.0
2005-02-23 16:36:00,1.23744,1.23755,1.23731,1.23731,106299999.0
2005-02-23 16:37:00,1.23735,1.23746,1.23725,1.23744,26200000.0
2005-02-23 16:38:00,1.23752,1.23754,1.23731,1.23732,130899999.0
2005-02-23 16:39:00,1.23743,1.23749,1.23731,1.23745,124600000.0
2005-02-23 16:40:00,1.23756,1.23774,1.23755,1.23766,53700000.0
2005-02-23 16:41:00,1.23766,1.23766,1.23728,1.23728,134000001.0
2005-02-23 16:42:00,1.23733,1.23743,1.23724,1.2373,129299997.0
2005-02-23 16:43:00,1.23721,1.23766,1.23721,1.23761,106600002.0
2005-02-23 16:44:00,1.23766,1.23766,1.23741,1.23743,53300000.0
2005-02-23 16:45:00,1.23764,1.23782,1.23755,1.23782,177000000.0
2005-02-23 16:46:00,1.23795,1.23801,1.23784,1.23787,101600001.0
2005-02-23 16:47:00,1.23798,1.23832,1.23797,1.23822,200100001.0
2005-02-23 16:48:00,1.23833,1.23929,1.23833,1.23929,190700001.0
2005-02-23 16:49:00,1.23947,1.23962,1.23906,1.2391,159799998.0
2005-02-23 16:50:00,1.23912,1.23913,1.23885,1.239,101800000.0
2005-02-23 16:51:00,1.23924,1.2394,1.23907,1.2394,132200002.0
2005-02-23 16:52:00,1.23958,1.23958,1.23917,1.23925,82700000.0
2005-02-23 16:53:00,1.23947,1.23947,1.23907,1.23918,169799999.0
2005-02-23 16:54:00,1.23918,1.23925,1.23891,1.23891,146000001.0
2005-02-23 16:55:00,1.23892,1.23913,1.23892,1.23893,75000000.0
2005-02-23 16:56:00,1.2388,1.23907,1.23876,1.23901,78600001.0
2005-02-23 16:57:00,1.23903,1.23912,1.23887,1.2389,153000003.0
2005-02-23 16:58:00,1.23883,1.23883,1.23882,1.23882,6100000.0
2005-02-23 16:59:00,1.23851,1.23866,1.23831,1.23837,96500001.0
2005-02-23 17:00:00,1.23847,1.23847,1.23824,1.23824,80200000.0
2005-02-23 17:01:00,1.23838,1.23838,1.23812,1.23826,103599999.0
2005-02-23 17:02:00,1.23848,1.23848,1.238,1.238,22600000.0
2005-02-23 17:03:00,1.23803,1.23815,1.23797,1.23797,55200000.0
2005-02-23 17:04:00,1.23798,1.23799,1.23785,1.23785,19900000.0
2005-02-23 17:05:00,1.23785,1.23785,1.23763,1.23772,41699999.0
2005-02-23 17:06:00,1.23787,1.23812,1.23781,1.23803,117600003.0
2005-02-23 17:07:00,1.23822,1.23827,1.23799,1.2381,151099999.0
2005-02-23 17:08:00,1.23814,1.23839,1.23814,1.23837,109400000.0
2005-02-23 17:09:00,1.23844,1.23849,1.23819,1.23834,154600003.0
2005-02-23 17:10:00,1.23834,1.23835,1.23822,1.23828,165900001.0
2005-02-23 17:11:00,1.2382,1.23827,1.23807,1.23807,20800000.0
2005-02-23 17:12:00,1.23799,1.23813,1.23795,1.23813,60400000.0
2005-02-23 17:13:00,1.23822,1.23822,1.238,1.238,75299998.0
2005-02-23 17:14:00,1.23793,1.23819,1.23793,1.2381,201700003.0
2005-02-23 17:15:00,1.23822,1.23825,1.23801,1.23805,141200002.0
2005-02-23 17:16:00,1.2383,1.23831,1.23815,1.23816,123500001.0
2005-02-23 17:17:00,1.23832,1.23864,1.23832,1.23855,91500000.0
2005-02-23 17:18:00,1.23858,1.23886,1.23855,1.23885,125199998.0
2005-02-23 17:19:00,1.23893,1.23906,1.23874,1.23897,192000000.0
2005-02-23 17:20:00,1.23905,1.23949,1.23905,1.23935,173200000.0
2005-02-23 17:21:00,1.23948,1.24069,1.23937,1.24067,144500001.0
2005-02-23 17:22:00,1.24097,1.24119,1.24088,1.24114,150099999.0
2005-02-23 17:23:00,1.24137,1.24137,1.24097,1.24097,23100000.0
2005-02-23 17:24:00,1.24108,1.24108,1.2409,1.2409,4000000.0
2005-02-23 17:25:00,1.2408,1.24091,1.24075,1.24075,98199998.0
2005-02-23 17:26:00,1.24082,1.24082,1.24047,1.24047,110400000.0
2005-02-23 17:27:00,1.24046,1.24053,1.24039,1.24047,243299998.0
2005-02-23 17:28:00,1.24057,1.24071,1.24053,1.24067,75200000.0
2005-02-23 17:29:00,1.24084,1.24085,1.2407,1.24072,131299998.0
2005-02-23 17:30:00,1.24095,1.24095,1.24075,1.24085,115900000.0
2005-02-23 17:31:00,1.24102,1.24108,1.24094,1.24094,140199999.0
2005-02-23 17:32:00,1.24101,1.24126,1.24093,1.24126,139200000.0
2005-02-23 17:33:00,1.24142,1.24157,1.24121,1.24133,105799998.0
2005-02-23 17:34:00,1.24172,1.24175,1.24125,1.24125,113500001.0
2005-02-23 17:35:00,1.24113,1.24114,1.24098,1.24101,141400000.0
2005-02-23 17:36:00,1.24124,1.24131,1.24102,1.24102,69399999.0
2005-02-23 17:37:00,1.24115,1.24122,1.24106,1.24121,112499999.0
2005-02-23 17:38:00,1.24154,1.24187,1.24135,1.24179,59000000.0
2005-02-23 17:39:00,1.24179,1.24193,1.24159,1.24159,184000000.0
2005-02-23 17:40:00,1.2418,1.2418,1.24142,1.24142,15200000.0
2005-02-23 17:41:00,1.24147,1.24154,1.24131,1.2415,74399999.0
2005-02-23 17:42:00,1.24155,1.24155,1.24144,1.24145,167100002.0
2005-02-23 17:43:00,1.24158,1.24158,1.24142,1.24155,72900001.0
2005-02-23 17:44:00,1.2415,1.24177,1.24138,1.24177,52000000.0
2005-02-23 17:45:00,1.24177,1.24282,1.24174,1.24282,121800001.0
2005-02-23 17:46:00,1.24303,1.24312,1.24282,1.24312,128100000.0
2005-02-23 17:47:00,1.2433,1.24345,1.24321,1.24321,147999998.0
2005-02-23 17:48:00,1.24323,1.24331,1.2432,1.24329,64600000.0
2005-02-23 17:49:00,1.24344,1.24349,1.2431,1.2431,112000000.0
2005-02-23 17:50:00,1.24322,1.24322,1.24287,1.24317,141399997.0
2005-02-23 17:51:00,1.24334,1.24337,1.24312,1.2432,95700004.0
2005-02-23 17:52:00,1.24315,1.2434,1.24315,1.24323,127100001.0
2005-02-23 17:53:00,1.24318,1.24333,1.24315,1.24326,125500002.0
2005-02-23 17:54:00,1.24331,1.24331,1.24303,1.24315,108499997.0
2005-02-23 17:55:00,1.24313,1.24318,1.24304,1.24304,53500000.0
2005-02-23 17:56:00,1.24297,1.24305,1.24282,1.24287,127099998.0
2005-02-23 17:57:00,1.24301,1.24326,1.24301,1.24303,80600001.0
2005-02-23 17:58:00,1.24312,1.24319,1.2429,1.24304,99399999.0
2005-02-23 17:59:00,1.24327,1.24348,1.24327,1.24342,106900001.0
2005-02-23 18:00:00,1.24367,1.24373,1.24339,1.24339,114099999.0
2005-02-23 18:01:00,1.24324,1.24324,1.24299,1.24308,851000000.0
2005-02-23 18:02:00,1.24315,1.24315,1.24241,1.24242,813400002.0
2005-02-23 18:03:00,1.24251,1.2429,1.24234,1.24288,813100005.0
2005-02-23 18:04:00,1.2429,1.24297,1.24266,1.24277,695400001.0
2005-02-23 18:05:00,1.24292,1.24304,1.24282,1.24299,993099996.0
2005-02-23 18:06:00,1.24296,1.243,1.24258,1.24272,586899998.0
2005-02-23 18:07:00,1.24287,1.24315,1.2428,1.24307,1082199998.0
2005-02-23 18:08:00,1.24329,1.24371,1.24329,1.24365,1045299997.0
2005-02-23 18:09:00,1.24367,1.24367,1.24343,1.24343,388099998.0
2005-02-23 18:10:00,1.24362,1.24382,1.24356,1.24373,718600004.0
2005-02-23 18:11:00,1.24403,1.24457,1.2438,1.2445,798700010.0
2005-02-23 18:12:00,1.24457,1.24457,1.24384,1.24384,99500002.0
2005-02-23 18:13:00,1.24385,1.24385,1.24351,1.24352,267900001.0
2005-02-23 18:14:00,1.24343,1.24351,1.24295,1.24295,461999996.0
2005-02-23 18:15:00,1.24303,1.24349,1.24295,1.24296,507100002.0
2005-02-23 18:16:00,1.24314,1.24324,1.24308,1.24313,503199996.0
2005-02-23 18:17:00,1.24317,1.24339,1.24298,1.24305,989600000.0
2005-02-23 18:18:00,1.24322,1.24322,1.24291,1.243,526400002.0
2005-02-23 18:19:00,1.24328,1.24328,1.24282,1.24282,281000000.0
2005-02-23 18:20:00,1.2429,1.2429,1.24245,1.24248,735299998.0
2005-02-23 18:21:00,1.24272,1.24272,1.24242,1.24254,253799997.0
2005-02-23 18:22:00,1.24264,1.24264,1.2421,1.2421,245500002.0
2005-02-23 18:23:00,1.24185,1.24204,1.24174,1.24174,377799998.0
2005-02-23 18:24:00,1.24164,1.24169,1.24137,1.24156,640300002.0
2005-02-23 18:25:00,1.2416,1.2416,1.24123,1.24139,601999999.0
2005-02-23 18:26:00,1.24146,1.24175,1.24146,1.24162,899399997.0
2005-02-23 18:27:00,1.2417,1.24182,1.24144,1.24182,716300008.0
2005-02-23 18:28:00,1.24199,1.24231,1.24193,1.2421,476100000.0
2005-02-23 18:29:00,1.24225,1.24225,1.24195,1.24201,395799998.0
2005-02-23 18:30:00,1.24215,1.24232,1.24197,1.24224,948600002.0
2005-02-23 18:31:00,1.24237,1.24237,1.24209,1.24209,414900000.0
2005-02-23 18:32:00,1.24208,1.24221,1.24201,1.2421,332400000.0
2005-02-23 18:33:00,1.24206,1.24206,1.24182,1.24195,540900003.0
2005-02-23 18:34:00,1.24208,1.24208,1.24178,1.24195,405800001.0
2005-02-23 18:35:00,1.24183,1.24183,1.24149,1.24156,550300003.0
2005-02-23 18:36:00,1.2415,1.2415,1.24115,1.24117,400500000.0
2005-02-23 18:37:00,1.24108,1.24108,1.24078,1.24078,63700000.0
2005-02-23 18:38:00,1.24104,1.24104,1.24035,1.24037,236100004.0
2005-02-23 18:39:00,1.24043,1.24043,1.23992,1.24003,190900000.0
2005-02-23 18:40:00,1.23995,1.24002,1.23983,1.23992,908800004.0
2005-02-23 18:41:00,1.2399,1.23999,1.23985,1.23986,250300000.0
2005-02-23 18:42:00,1.23995,1.24016,1.23995,1.24015,527800000.0
2005-02-23 18:43:00,1.24025,1.24025,1.23989,1.23989,543999996.0
2005-02-23 18:44:00,1.23995,1.23995,1.23861,1.23892,285200001.0
2005-02-23 18:45:00,1.23884,1.23899,1.23862,1.23867,410600000.0
2005-02-23 18:46:00,1.23874,1.23919,1.23863,1.23911,250199996.0
2005-02-23 18:47:00,1.23932,1.23989,1.23925,1.23987,151300002.0
2005-02-23 18:48:00,1.24006,1.24006,1.23979,1.2398,224400001.0
2005-02-23 18:49:00,1.23995,1.23995,1.23969,1.23982,95300003.0
2005-02-23 18:50:00,1.23992,1.24038,1.23992,1.24037,101800000.0
2005-02-23 18:51:00,1.24025,1.24025,1.23989,1.23989,169200002.0
2005-02-23 18:52:00,1.23985,1.24019,1.23985,1.24002,108900001.0
2005-02-23 18:53:00,1.23997,1.24,1.23985,1.23986,555199997.0
2005-02-23 18:54:00,1.2398,1.23983,1.23951,1.23957,244700003.0
2005-02-23 18:55:00,1.23948,1.23948,1.23894,1.23894,630699997.0
2005-02-23 18:56:00,1.23907,1.23907,1.23886,1.23888,241300000.0
2005-02-23 18:57:00,1.23873,1.23873,1.2379,1.2379,351800002.0
2005-02-23 18:58:00,1.23797,1.23797,1.23734,1.23747,140100001.0
2005-02-23 18:59:00,1.23748,1.23753,1.2374,1.23749,570700000.0
2005-02-23 19:00:00,1.23755,1.23772,1.23747,1.23757,260200000.0
2005-02-23 19:01:00,1.23772,1.23772,1.2375,1.23761,102799999.0
2005-02-23 19:02:00,1.23767,1.23781,1.2374,1.23778,296600006.0
2005-02-23 19:03:00,1.23786,1.2379,1.23768,1.23768,445800001.0
2005-02-23 19:04:00,1.23781,1.23787,1.23774,1.23784,152400001.0
2005-02-23 19:05:00,1.23783,1.23786,1.23777,1.23777,376200001.0
2005-02-23 19:06:00,1.23783,1.23796,1.23781,1.23781,421700007.0
2005-02-23 19:07:00,1.2382,1.2383,1.23804,1.2383,93700002.0
2005-02-23 19:08:00,1.23841,1.23843,1.2383,1.23835,577700002.0
2005-02-23 19:09:00,1.23843,1.23847,1.23821,1.23826,547000004.0
2005-02-23 19:10:00,1.2385,1.23865,1.23829,1.23829,121700001.0
2005-02-23 19:11:00,1.23854,1.23916,1.23842,1.23914,439200003.0
2005-02-23 19:12:00,1.2391,1.2391,1.23861,1.239,228700000.0
2005-02-23 19:13:00,1.2391,1.2391,1.23884,1.23903,133900001.0
2005-02-23 19:14:00,1.23909,1.23929,1.23888,1.23899,234599998.0
2005-02-23 19:15:00,1.23888,1.23917,1.23887,1.23917,319899999.0
2005-02-23 19:16:00,1.2391,1.23915,1.23887,1.23892,315999999.0
2005-02-23 19:17:00,1.23903,1.2391,1.23885,1.23896,261299999.0
2005-02-23 19:18:00,1.23901,1.23901,1.23884,1.23889,418000006.0
2005-02-23 19:19:00,1.23885,1.239,1.23885,1.23892,88400000.0
2005-02-23 19:20:00,1.2388,1.23885,1.23867,1.23867,128100000.0
2005-02-23 19:21:00,1.23867,1.23871,1.23833,1.23833,113699998.0
2005-02-23 19:22:00,1.23827,1.23836,1.23795,1.23795,228100002.0
2005-02-23 19:23:00,1.23777,1.23777,1.2376,1.2376,30700000.0
2005-02-23 19:24:00,1.23748,1.23748,1.23729,1.23744,113499998.0
2005-02-23 19:25:00,1.23757,1.23767,1.23749,1.2375,96300000.0
2005-02-23 19:26:00,1.23772,1.23774,1.23745,1.23755,162800002.0
2005-02-23 19:27:00,1.23749,1.2376,1.23741,1.23751,390600002.0
2005-02-23 19:28:00,1.23769,1.2378,1.23762,1.23762,116500000.0
2005-02-23 19:29:00,1.23765,1.23773,1.23759,1.23763,61599999.0
2005-02-23 19:30:00,1.23768,1.2377,1.23754,1.2376,157300001.0
2005-02-23 19:31:00,1.23765,1.23774,1.23765,1.23771,79200000.0
2005-02-23 19:32:00,1.23784,1.23785,1.23771,1.23778,190300002.0
2005-02-23 19:33:00,1.23773,1.23783,1.23769,1.23769,331700001.0
2005-02-23 19:34:00,1.23769,1.23801,1.23769,1.23801,49900000.0
2005-02-23 19:35:00,1.23821,1.2384,1.23812,1.23839,162100001.0
2005-02-23 19:36:00,1.23853,1.23863,1.2385,1.23859,126500002.0
2005-02-23 19:37:00,1.23884,1.23889,1.23874,1.2388,467300003.0
2005-02-23 19:38:00,1.23876,1.23888,1.23785,1.23844,134100000.0
2005-02-23 19:39:00,1.23847,1.23882,1.23847,1.23868,571400001.0
2005-02-23 19:40:00,1.23887,1.23893,1.23883,1.23885,240900000.0
2005-02-23 19:41:00,1.2388,1.23887,1.23873,1.23887,138200001.0
2005-02-23 19:42:00,1.2389,1.23895,1.23888,1.23893,293800001.0
2005-02-23 19:43:00,1.2389,1.2389,1.23887,1.2389,144500001.0
2005-02-23 19:44:00,1.2388,1.23886,1.23875,1.23875,33500000.0
2005-02-23 19:45:00,1.2387,1.2387,1.23865,1.23865,48800000.0
2005-02-23 19:46:00,1.23872,1.23876,1.23872,1.23872,50400000.0
2005-02-23 19:47:00,1.23872,1.23878,1.23869,1.23871,104100001.0
2005-02-23 19:48:00,1.23825,1.23825,1.23795,1.23795,57899997.0
2005-02-23 19:49:00,1.23822,1.23822,1.23769,1.2379,195200000.0
2005-02-23 19:50:00,1.23792,1.23796,1.23792,1.23793,57399999.0
2005-02-23 19:51:00,1.23797,1.23822,1.23797,1.23816,49300000.0
2005-02-23 19:52:00,1.23835,1.23839,1.23822,1.23834,155700000.0
2005-02-23 19:53:00,1.23839,1.23855,1.23833,1.23833,145099997.0
2005-02-23 19:54:00,1.23837,1.23838,1.23831,1.23833,71700000.0
2005-02-23 19:55:00,1.23839,1.23841,1.23812,1.23812,83300000.0
2005-02-23 19:56:00,1.23833,1.23839,1.2382,1.2382,316400005.0
2005-02-23 19:57:00,1.23817,1.23836,1.23817,1.23836,195999999.0
2005-02-23 19:58:00,1.23838,1.23838,1.2383,1.23831,104300001.0
2005-02-23 19:59:00,1.23847,1.23856,1.23833,1.23852,160000000.0
2005-02-23 20:00:00,1.23865,1.23883,1.23865,1.23879,98800001.0
2005-02-23 20:01:00,1.2388,1.2389,1.2388,1.2389,72400001.0
2005-02-23 20:02:00,1.23893,1.23898,1.23887,1.23893,79800000.0
2005-02-23 20:03:00,1.23891,1.23897,1.23879,1.23886,456099997.0
2005-02-23 20:04:00,1.23883,1.23885,1.2387,1.2387,241000000.0
2005-02-23 20:05:00,1.23861,1.23861,1.2384,1.23845,126900002.0
2005-02-23 20:06:00,1.23853,1.23859,1.23853,1.23857,52900000.0
2005-02-23 20:07:00,1.23866,1.23878,1.23851,1.23853,236300002.0
2005-02-23 20:08:00,1.23847,1.2385,1.23835,1.23845,307700001.0
2005-02-23 20:09:00,1.2384,1.23853,1.23834,1.23835,275200002.0
2005-02-23 20:10:00,1.23829,1.23829,1.23821,1.23821,88800000.0
2005-02-23 20:11:00,1.23818,1.23821,1.23804,1.23804,234600002.0
2005-02-23 20:12:00,1.23799,1.23803,1.23792,1.23792,547699995.0
2005-02-23 20:13:00,1.23805,1.23829,1.23797,1.2382,212700005.0
2005-02-23 20:14:00,1.23813,1.23864,1.23813,1.23825,53400000.0
2005-02-23 20:15:00,1.23858,1.23871,1.23852,1.23852,574900004.0
2005-02-23 20:16:00,1.23849,1.23853,1.23838,1.2384,478099997.0
2005-02-23 20:17:00,1.23842,1.23848,1.23822,1.23835,323500000.0
2005-02-23 20:18:00,1.23836,1.23836,1.23822,1.23822,118800001.0
2005-02-23 20:19:00,1.23818,1.23823,1.23815,1.23823,141900004.0
2005-02-23 20:20:00,1.23822,1.23828,1.2382,1.2382,310300002.0
2005-02-23 20:21:00,1.2382,1.23825,1.23815,1.23818,294699998.0
2005-02-23 20:22:00,1.23825,1.23825,1.23812,1.23818,317800003.0
2005-02-23 20:23:00,1.23818,1.23818,1.23799,1.238,520600000.0
2005-02-23 20:24:00,1.23798,1.23807,1.23792,1.23797,275400003.0
2005-02-23 20:25:00,1.23801,1.23805,1.23798,1.23798,164699998.0
2005-02-23 20:26:00,1.23808,1.23812,1.23804,1.23804,231600000.0
2005-02-23 20:27:00,1.23815,1.23828,1.23815,1.23815,214999998.0
2005-02-23 20:28:00,1.23819,1.23831,1.23814,1.23828,842200002.0
2005-02-23 20:29:00,1.23826,1.23834,1.23823,1.23825,465700003.0
2005-02-23 20:30:00,1.23824,1.23844,1.23824,1.2384,303699999.0
2005-02-23 20:31:00,1.23845,1.23853,1.2383,1.23842,487900004.0
2005-02-23 20:32:00,1.23847,1.23895,1.23847,1.23895,378200002.0
2005-02-23 20:33:00,1.23895,1.23905,1.23895,1.23897,257400002.0
2005-02-23 20:34:00,1.23879,1.23885,1.23871,1.23875,178100001.0
2005-02-23 20:35:00,1.23871,1.23871,1.23836,1.2385,164000002.0
2005-02-23 20:36:00,1.23848,1.23848,1.23834,1.23841,397199997.0
2005-02-23 20:37:00,1.2384,1.2384,1.23833,1.23835,302699998.0
2005-02-23 20:38:00,1.23833,1.23838,1.23828,1.23833,291700001.0
2005-02-23 20:39:00,1.2384,1.23849,1.23833,1.23846,351900002.0
2005-02-23 20:40:00,1.23861,1.23891,1.23861,1.23891,426399999.0
2005-02-23 20:41:00,1.23894,1.23894,1.23843,1.23843,497599998.0
2005-02-23 20:42:00,1.23862,1.23872,1.23856,1.23872,301100000.0
2005-02-23 20:43:00,1.23879,1.23889,1.23877,1.23886,140000002.0
2005-02-23 20:44:00,1.23886,1.23889,1.2387,1.23875,84200001.0
2005-02-23 20:45:00,1.23872,1.23872,1.23862,1.23862,196999999.0
2005-02-23 20:46:00,1.23865,1.2388,1.23864,1.2388,232300001.0
2005-02-23 20:47:00,1.23882,1.23882,1.23871,1.2388,181500000.0
2005-02-23 20:48:00,1.23885,1.23885,1.2388,1.23885,40000000.0
2005-02-23 20:49:00,1.23884,1.23884,1.2387,1.23876,276100000.0
2005-02-23 20:50:00,1.2387,1.2387,1.23862,1.23862,127699999.0
2005-02-23 20:51:00,1.23887,1.23887,1.2386,1.2388,130300000.0
2005-02-23 20:52:00,1.23867,1.23872,1.23866,1.23866,95299998.0
2005-02-23 20:53:00,1.2386,1.23872,1.23855,1.23855,160400001.0
2005-02-23 20:54:00,1.23864,1.23893,1.23864,1.23884,327500002.0
2005-02-23 20:55:00,1.23912,1.23912,1.239,1.23902,207100000.0
2005-02-23 20:56:00,1.239,1.23903,1.23893,1.23903,547000007.0
2005-02-23 20:57:00,1.23897,1.23897,1.23885,1.23894,470100002.0
2005-02-23 20:58:00,1.23895,1.23905,1.23894,1.23894,291300000.0
2005-02-23 20:59:00,1.23887,1.23911,1.23887,1.23899,301000005.0
2005-02-23 21:00:00,1.23904,1.23914,1.23873,1.239,880800007.0
2005-02-23 21:01:00,1.23881,1.23895,1.23872,1.23872,562800000.0
2005-02-23 21:02:00,1.23865,1.23872,1.2384,1.2384,159300001.0
2005-02-23 21:03:00,1.23857,1.23865,1.23844,1.23845,657600000.0
2005-02-23 21:04:00,1.23867,1.23873,1.23857,1.23872,509900003.0
2005-02-23 21:05:00,1.23887,1.23898,1.23868,1.2389,891199999.0
2005-02-23 21:06:00,1.23912,1.23915,1.23908,1.23908,55900001.0
2005-02-23 21:07:00,1.23918,1.23918,1.239,1.23903,533000006.0
2005-02-23 21:08:00,1.23911,1.23913,1.23903,1.23903,153000000.0
2005-02-23 21:09:00,1.23923,1.23933,1.2392,1.2392,144300002.0
2005-02-23 21:10:00,1.23941,1.23966,1.23927,1.23952,388100004.0
2005-02-23 21:11:00,1.23952,1.23971,1.23935,1.23955,364399997.0
2005-02-23 21:12:00,1.23967,1.24001,1.23967,1.23977,438800003.0
2005-02-23 21:13:00,1.23989,1.23989,1.23974,1.2398,460300002.0
2005-02-23 21:14:00,1.23983,1.23983,1.23934,1.23934,237800001.0
2005-02-23 21:15:00,1.23942,1.23944,1.23939,1.23944,72399998.0
2005-02-23 21:16:00,1.23936,1.23936,1.23922,1.23928,189999998.0
2005-02-23 21:17:00,1.2395,1.23954,1.23939,1.23952,138900001.0
2005-02-23 21:18:00,1.23962,1.23962,1.23921,1.23921,91499999.0
2005-02-23 21:19:00,1.23906,1.23929,1.23906,1.23926,160599997.0
2005-02-23 21:20:00,1.2393,1.2393,1.23919,1.23919,31699999.0
2005-02-23 21:21:00,1.23933,1.23949,1.23927,1.23941,93300002.0
2005-02-23 21:22:00,1.23917,1.23917,1.23866,1.23894,82799999.0
2005-02-23 21:23:00,1.23885,1.23885,1.23845,1.23845,124799999.0
2005-02-23 21:24:00,1.23855,1.23895,1.23846,1.23894,145700002.0
2005-02-23 21:25:00,1.23888,1.23893,1.23883,1.23888,27300000.0
2005-02-23 21:26:00,1.23898,1.23899,1.23895,1.23899,59300001.0
2005-02-23 21:27:00,1.23893,1.23893,1.23847,1.23885,186400000.0
2005-02-23 21:28:00,1.23887,1.2389,1.23877,1.2388,390399999.0
2005-02-23 21:29:00,1.23878,1.23887,1.23868,1.23868,182099999.0
2005-02-23 21:30:00,1.23872,1.23877,1.23872,1.23872,103400000.0
2005-02-23 21:31:00,1.23869,1.23883,1.23867,1.23883,61800000.0
2005-02-23 21:32:00,1.23891,1.23894,1.23881,1.2389,190599999.0
2005-02-23 21:33:00,1.23893,1.23916,1.23885,1.23886,122300000.0
2005-02-23 21:34:00,1.23897,1.2393,1.23897,1.23897,104199998.0
2005-02-23 21:35:00,1.23885,1.23887,1.23877,1.23887,79000001.0
2005-02-23 21:36:00,1.23882,1.23894,1.23882,1.23887,133600004.0
2005-02-23 21:37:00,1.23889,1.23889,1.23864,1.23864,86499999.0
2005-02-23 21:38:00,1.23865,1.23865,1.23848,1.2385,68599999.0
2005-02-23 21:39:00,1.23855,1.23874,1.23855,1.23868,262700002.0
2005-02-23 21:40:00,1.23882,1.23894,1.23871,1.23883,249500004.0
2005-02-23 21:41:00,1.23895,1.23898,1.23894,1.23898,61500000.0
2005-02-23 21:42:00,1.23897,1.239,1.23895,1.239,62100000.0
2005-02-23 21:43:00,1.23903,1.23912,1.23884,1.23884,135200004.0
2005-02-23 21:44:00,1.2389,1.23912,1.2389,1.2391,94200000.0
2005-02-23 21:45:00,1.23908,1.23908,1.23904,1.23908,112100001.0
2005-02-23 21:46:00,1.23906,1.23906,1.2388,1.23887,190400001.0
2005-02-23 21:47:00,1.23885,1.2389,1.23869,1.23869,171199999.0
2005-02-23 21:48:00,1.23875,1.23906,1.23872,1.23906,67799999.0
2005-02-23 21:49:00,1.23874,1.23877,1.23868,1.23868,46600000.0
2005-02-23 21:50:00,1.23867,1.23867,1.23845,1.23845,77599998.0
2005-02-23 21:51:00,1.23857,1.23857,1.23839,1.23842,137100002.0
2005-02-23 21:52:00,1.2384,1.23842,1.23833,1.23833,60799999.0
2005-02-23 21:53:00,1.23831,1.23838,1.23831,1.23838,188500001.0
2005-02-23 21:54:00,1.23837,1.23837,1.23817,1.23817,178300002.0
2005-02-23 21:55:00,1.23825,1.23825,1.23816,1.23818,91700001.0
2005-02-23 21:56:00,1.23827,1.23827,1.23813,1.23813,84100000.0
2005-02-23 21:57:00,1.23801,1.23803,1.23794,1.23803,2000000.0
2005-02-23 21:58:00,1.23782,1.23783,1.23774,1.23774,93000000.0
2005-02-23 21:59:00,1.23764,1.23764,1.23723,1.23724,172500001.0
2005-02-23 22:00:00,1.23725,1.23762,1.23725,1.23742,209900001.0
2005-02-23 22:01:00,1.23747,1.2375,1.23747,1.23747,152100000.0
2005-02-23 22:02:00,1.23745,1.23755,1.23745,1.23745,456899998.0
2005-02-23 22:03:00,1.23761,1.23762,1.23755,1.2376,211400001.0
2005-02-23 22:04:00,1.23768,1.23779,1.23761,1.23763,20900000.0
2005-02-23 22:05:00,1.23773,1.23773,1.23755,1.23755,29300000.0
2005-02-23 22:06:00,1.23757,1.23771,1.23757,1.23766,122499999.0
2005-02-23 22:07:00,1.23775,1.23775,1.23765,1.23775,111799999.0
2005-02-23 22:08:00,1.23771,1.23771,1.23763,1.23767,56399999.0
2005-02-23 22:09:00,1.23766,1.23777,1.23766,1.23768,281000005.0
2005-02-23 22:10:00,1.23767,1.23771,1.23762,1.23762,18400000.0
2005-02-23 22:11:00,1.23762,1.23765,1.23747,1.23747,82399998.0
2005-02-23 22:12:00,1.23758,1.23758,1.23743,1.23743,178200003.0
2005-02-23 22:13:00,1.23728,1.23728,1.23719,1.23722,75300002.0
2005-02-23 22:14:00,1.23727,1.23731,1.23724,1.23725,99100001.0
2005-02-23 22:15:00,1.23728,1.23732,1.23717,1.23717,153300002.0
2005-02-23 22:16:00,1.23727,1.23729,1.2372,1.23727,95099999.0
2005-02-23 22:17:00,1.23721,1.23733,1.23717,1.23733,139800002.0
2005-02-23 22:18:00,1.23735,1.23735,1.2373,1.2373,32900001.0
2005-02-23 22:19:00,1.23725,1.23733,1.23723,1.23723,55399999.0
2005-02-23 22:20:00,1.2372,1.23725,1.2372,1.23725,75500002.0
2005-02-23 22:21:00,1.23726,1.23742,1.23717,1.23717,218300001.0
2005-02-23 22:22:00,1.23718,1.23744,1.23718,1.23733,136900003.0
2005-02-23 22:23:00,1.23737,1.23737,1.23723,1.23723,146899998.0
2005-02-23 22:24:00,1.23715,1.23715,1.23698,1.237,166300000.0
2005-02-23 22:25:00,1.237,1.23705,1.23696,1.23696,43599999.0
2005-02-23 22:26:00,1.23706,1.23709,1.23706,1.23709,21500000.0
2005-02-23 22:27:00,1.237,1.23705,1.237,1.237,241900000.0
2005-02-23 22:28:00,1.23695,1.23695,1.23695,1.23695,10400000.0
2005-02-23 22:29:00,1.23698,1.23698,1.23685,1.23685,247000001.0
2005-02-23 22:30:00,1.23685,1.23685,1.2368,1.23685,78400002.0
2005-02-23 22:31:00,1.23686,1.23686,1.23679,1.23679,2200000.0
2005-02-23 22:32:00,1.23684,1.23686,1.23674,1.23681,37800000.0
2005-02-23 22:33:00,1.23685,1.2369,1.23685,1.2369,72200000.0
2005-02-23 22:34:00,1.2369,1.23705,1.23683,1.23692,345200003.0
2005-02-23 22:35:00,1.23691,1.23691,1.23672,1.23672,134600001.0
2005-02-23 22:36:00,1.23673,1.23677,1.23672,1.23675,75199999.0
2005-02-23 22:37:00,1.23673,1.23673,1.23666,1.23668,108600001.0
2005-02-23 22:38:00,1.23682,1.23718,1.23682,1.23712,52600000.0
2005-02-23 22:39:00,1.23712,1.23712,1.23687,1.23687,139000001.0
2005-02-23 22:40:00,1.23698,1.23698,1.23693,1.23693,89000002.0
2005-02-23 22:41:00,1.23697,1.23708,1.23684,1.2369,76200000.0
2005-02-23 22:42:00,1.237,1.23718,1.237,1.23704,110200002.0
2005-02-23 22:43:00,1.23732,1.23754,1.23716,1.23754,373600003.0
2005-02-23 22:44:00,1.23725,1.23734,1.2372,1.23723,114800000.0
2005-02-23 22:45:00,1.23721,1.23724,1.23721,1.23724,28699999.0
2005-02-23 22:46:00,1.23726,1.23726,1.23714,1.23714,104000000.0
2005-02-23 22:47:00,1.2371,1.23722,1.23709,1.23709,75099999.0
2005-02-23 22:48:00,1.23717,1.23717,1.23706,1.23706,119400001.0
2005-02-23 22:49:00,1.23718,1.23727,1.23712,1.23727,57100001.0
2005-02-23 22:50:00,1.23717,1.2372,1.23707,1.23707,78599999.0
2005-02-23 22:51:00,1.23715,1.23715,1.23705,1.23713,46999999.0
2005-02-23 22:52:00,1.23703,1.23705,1.2369,1.2369,189400003.0
2005-02-23 22:53:00,1.23697,1.23709,1.23692,1.23697,69400000.0
2005-02-23 22:54:00,1.23699,1.23708,1.23693,1.23695,155200001.0
2005-02-23 22:55:00,1.23702,1.23711,1.23698,1.23705,223800000.0
2005-02-23 22:56:00,1.23705,1.23737,1.2369,1.23725,214299998.0
2005-02-23 22:57:00,1.23722,1.23737,1.23722,1.2373,162799998.0
2005-02-23 22:58:00,1.23738,1.23743,1.23725,1.23741,80290000.0
2005-02-23 22:59:00,1.23745,1.23745,1.23697,1.23706,77600000.0
2005-02-23 23:00:00,1.23688,1.2373,1.23679,1.23698,205800001.0
2005-02-23 23:01:00,1.23698,1.23752,1.23691,1.23752,48200002.0
2005-02-23 23:02:00,1.23823,1.23996,1.23815,1.23985,187099999.0
2005-02-23 23:03:00,1.24032,1.24037,1.23981,1.23981,71900002.0
2005-02-23 23:04:00,1.23977,1.23977,1.23783,1.23879,118900000.0
2005-02-23 23:05:00,1.23885,1.23885,1.23802,1.23828,100500004.0
2005-02-23 23:06:00,1.23868,1.23868,1.23834,1.23834,157600001.0
2005-02-23 23:07:00,1.23834,1.23856,1.23831,1.23856,110000003.0
2005-02-23 23:08:00,1.23868,1.23924,1.23855,1.23924,142100001.0
2005-02-23 23:09:00,1.23977,1.24046,1.23977,1.24046,101200000.0
2005-02-23 23:10:00,1.24085,1.24085,1.24042,1.24042,76399999.0
2005-02-23 23:11:00,1.24053,1.24112,1.24053,1.24093,85400000.0
2005-02-23 23:12:00,1.2415,1.24162,1.24124,1.24133,144500001.0
2005-02-23 23:13:00,1.24117,1.24117,1.24063,1.24088,189600002.0
2005-02-23 23:14:00,1.24081,1.24081,1.2405,1.2405,59399999.0
2005-02-23 23:15:00,1.24081,1.2409,1.24059,1.24082,88000000.0
2005-02-23 23:16:00,1.24108,1.24114,1.24095,1.24114,166099999.0
2005-02-23 23:17:00,1.24123,1.24127,1.24116,1.24116,125100002.0
2005-02-23 23:18:00,1.2411,1.24132,1.24095,1.24122,147199998.0
2005-02-23 23:19:00,1.24156,1.24174,1.2415,1.24167,100499999.0
2005-02-23 23:20:00,1.2415,1.2415,1.24095,1.24095,38900000.0
2005-02-23 23:21:00,1.24117,1.24143,1.24117,1.24143,152400002.0
2005-02-23 23:22:00,1.24142,1.24155,1.24135,1.24143,55500001.0
2005-02-23 23:23:00,1.24137,1.24152,1.24135,1.24135,43500000.0
2005-02-23 23:24:00,1.24135,1.24135,1.24125,1.24125,2300000.0
2005-02-23 23:25:00,1.24113,1.24113,1.24087,1.24087,124600001.0
2005-02-23 23:26:00,1.24103,1.24149,1.24099,1.24147,135499996.0
2005-02-23 23:27:00,1.24158,1.24204,1.24154,1.24196,150600002.0
2005-02-23 23:28:00,1.242,1.24234,1.242,1.24227,79800001.0
2005-02-23 23:29:00,1.24185,1.24274,1.24185,1.24274,34200001.0
2005-02-23 23:30:00,1.24184,1.24255,1.24184,1.2425,93200002.0
2005-02-23 23:31:00,1.24295,1.2433,1.24276,1.2433,93700000.0
2005-02-23 23:32:00,1.2438,1.24382,1.24349,1.24349,44000000.0
2005-02-23 23:33:00,1.24316,1.24316,1.24275,1.24283,39500000.0
2005-02-23 23:34:00,1.24276,1.24276,1.24244,1.2425,92700001.0
2005-02-23 23:35:00,1.24223,1.24228,1.24169,1.24228,119199996.0
2005-02-23 23:36:00,1.24228,1.24228,1.24227,1.24227,41500000.0
2005-02-23 23:37:00,1.24211,1.24214,1.24211,1.24214,50199998.0
2005-02-23 23:38:00,1.2421,1.2421,1.24182,1.2419,124599995.0
2005-02-23 23:39:00,1.24202,1.24202,1.24187,1.24199,106700002.0
2005-02-23 23:40:00,1.24216,1.24244,1.24216,1.24225,114700001.0
2005-02-23 23:41:00,1.24222,1.24227,1.24215,1.24215,131900002.0
2005-02-23 23:42:00,1.24231,1.24236,1.24214,1.24225,153099999.0
2005-02-23 23:43:00,1.24236,1.24236,1.24223,1.24223,52600000.0
2005-02-23 23:44:00,1.24228,1.24253,1.24224,1.24247,182100001.0
2005-02-23 23:45:00,1.2427,1.24288,1.2427,1.24283,128000001.0
2005-02-23 23:46:00,1.24283,1.24338,1.24271,1.24338,137700000.0
2005-02-23 23:47:00,1.24337,1.24337,1.24333,1.24333,2300000.0
2005-02-23 23:48:00,1.2435,1.2436,1.24317,1.24341,82400001.0
2005-02-23 23:49:00,1.24353,1.24466,1.24353,1.24461,75700000.0
2005-02-23 23:50:00,1.2442,1.2446,1.24353,1.2445,70300000.0
2005-02-23 23:51:00,1.24493,1.2459,1.24493,1.24541,106000001.0
2005-02-23 23:52:00,1.24491,1.24528,1.24491,1.24495,84100000.0
2005-02-23 23:53:00,1.24489,1.24501,1.24473,1.24475,98000001.0
2005-02-23 23:54:00,1.2447,1.24477,1.24457,1.24457,83899997.0
2005-02-23 23:55:00,1.24464,1.24464,1.24446,1.24447,85500002.0
2005-02-23 23:56:00,1.24407,1.24407,1.24387,1.24405,91999999.0
2005-02-23 23:57:00,1.24433,1.24448,1.24424,1.24448,68000000.0
2005-02-23 23:58:00,1.24454,1.24462,1.24447,1.24456,66200000.0
2005-02-23 23:59:00,1.24461,1.24463,1.2445,1.24459,122200000.0
2005-02-24 00:00:00,1.24475,1.24475,1.2447,1.2447,6000000.0
2005-02-24 00:01:00,1.24487,1.24545,1.24487,1.24533,100500000.0
2005-02-24 00:02:00,1.24522,1.24583,1.24522,1.24583,76200002.0
2005-02-24 00:03:00,1.24558,1.24558,1.24552,1.24552,4000000.0
2005-02-24 00:04:00,1.24542,1.24574,1.24542,1.2457,92700002.0
2005-02-24 00:05:00,1.24561,1.24587,1.24559,1.24581,104700001.0
2005-02-24 00:06:00,1.24565,1.24565,1.24537,1.24545,115800001.0
2005-02-24 00:07:00,1.24565,1.2458,1.24554,1.2456,169700003.0
2005-02-24 00:08:00,1.24564,1.24571,1.24556,1.2457,87599999.0
2005-02-24 00:09:00,1.24569,1.24589,1.24558,1.24589,106099999.0
2005-02-24 00:10:00,1.24575,1.2458,1.24552,1.24569,163699998.0
2005-02-24 00:11:00,1.24591,1.24614,1.2458,1.24613,76499998.0
2005-02-24 00:12:00,1.24658,1.24697,1.24658,1.24682,12500000.0
2005-02-24 00:13:00,1.2466,1.24682,1.2465,1.24651,132900003.0
2005-02-24 00:14:00,1.24629,1.24646,1.24614,1.24639,67000002.0
2005-02-24 00:15:00,1.24657,1.24678,1.24653,1.24663,90800000.0
2005-02-24 00:16:00,1.24664,1.24664,1.24641,1.24649,52800000.0
2005-02-24 00:17:00,1.2467,1.24683,1.2465,1.24661,66099999.0
2005-02-24 00:18:00,1.24667,1.24681,1.24652,1.24681,200300001.0
2005-02-24 00:19:00,1.24695,1.24699,1.24676,1.24695,128600001.0
2005-02-24 00:20:00,1.24711,1.24712,1.24691,1.24712,74499998.0
2005-02-24 00:21:00,1.24705,1.24705,1.2469,1.24691,49599999.0
2005-02-24 00:22:00,1.24683,1.24699,1.24678,1.24687,156500002.0
2005-02-24 00:23:00,1.24688,1.24705,1.24686,1.24705,160899998.0
2005-02-24 00:24:00,1.24702,1.24713,1.24679,1.24679,89800001.0
2005-02-24 00:25:00,1.247,1.24727,1.247,1.24722,118199997.0
2005-02-24 00:26:00,1.24715,1.24733,1.2471,1.24726,122500001.0
2005-02-24 00:27:00,1.24491,1.24679,1.24491,1.24679,88200000.0
2005-02-24 00:28:00,1.24713,1.24738,1.24713,1.24734,109300001.0
2005-02-24 00:29:00,1.24739,1.24764,1.24738,1.24747,67199998.0
2005-02-24 00:30:00,1.24768,1.24808,1.24759,1.24793,111500000.0
2005-02-24 00:31:00,1.24797,1.24797,1.24779,1.24779,39800000.0
2005-02-24 00:32:00,1.24781,1.24784,1.24775,1.24775,89200000.0
2005-02-24 00:33:00,1.2477,1.2477,1.24768,1.24768,28700000.0
2005-02-24 00:34:00,1.24783,1.24809,1.24772,1.24809,48200001.0
2005-02-24 00:35:00,1.24825,1.24846,1.24821,1.24846,62700001.0
2005-02-24 00:36:00,1.24851,1.24851,1.2483,1.2483,168400002.0
2005-02-24 00:37:00,1.24861,1.24876,1.24859,1.24872,126100002.0
2005-02-24 00:38:00,1.24887,1.24907,1.24882,1.24906,88700001.0
2005-02-24 00:39:00,1.24905,1.24905,1.24863,1.24863,96500000.0
2005-02-24 00:40:00,1.24877,1.24903,1.24877,1.24901,25000001.0
2005-02-24 00:41:00,1.24889,1.249,1.24885,1.24892,120500002.0
2005-02-24 00:42:00,1.24871,1.24871,1.24838,1.24842,113799998.0
2005-02-24 00:43:00,1.24845,1.24858,1.24843,1.2485,116400000.0
2005-02-24 00:44:00,1.24856,1.24863,1.24853,1.24853,126000002.0
2005-02-24 00:45:00,1.24836,1.24836,1.24792,1.24801,137500001.0
2005-02-24 00:46:00,1.24813,1.24824,1.24813,1.2482,114100000.0
2005-02-24 00:47:00,1.24818,1.24826,1.24811,1.24821,154100002.0
2005-02-24 00:48:00,1.24806,1.24806,1.24775,1.24791,117799998.0
2005-02-24 00:49:00,1.24786,1.24789,1.24732,1.24732,59599998.0
2005-02-24 00:50:00,1.24729,1.24784,1.24729,1.24784,166499998.0
2005-02-24 00:51:00,1.24778,1.2479,1.24773,1.2478,216399999.0
2005-02-24 00:52:00,1.24792,1.24792,1.24752,1.24752,103100000.0
2005-02-24 00:53:00,1.2475,1.24761,1.24721,1.2476,189100005.0
2005-02-24 00:54:00,1.24771,1.24777,1.24759,1.24773,133500000.0
2005-02-24 00:55:00,1.24777,1.2479,1.24754,1.24754,100700002.0
2005-02-24 00:56:00,1.24785,1.24796,1.24784,1.24791,148900002.0
2005-02-24 00:57:00,1.24815,1.24833,1.24804,1.24804,129500001.0
2005-02-24 00:58:00,1.24792,1.24808,1.24792,1.24804,104800001.0
2005-02-24 00:59:00,1.24811,1.24817,1.24799,1.24809,72400002.0
2005-02-24 01:00:00,1.24815,1.24826,1.24815,1.24826,117600000.0
2005-02-24 01:01:00,1.24834,1.24844,1.24823,1.24839,117099999.0
2005-02-24 01:02:00,1.24858,1.24899,1.24858,1.24893,57000000.0
2005-02-24 01:03:00,1.24908,1.24908,1.2488,1.24893,79599999.0
2005-02-24 01:04:00,1.2489,1.24904,1.24887,1.24887,94900000.0
2005-02-24 01:05:00,1.24894,1.2492,1.24885,1.24903,45700000.0
2005-02-24 01:06:00,1.24903,1.24916,1.24875,1.24898,85500000.0
2005-02-24 01:07:00,1.24892,1.24907,1.2489,1.2489,26300000.0
2005-02-24 01:08:00,1.249,1.249,1.24856,1.24874,59600000.0
2005-02-24 01:09:00,1.24872,1.24879,1.24849,1.24855,161800004.0
2005-02-24 01:10:00,1.2486,1.24875,1.2486,1.24868,111200001.0
2005-02-24 01:11:00,1.24892,1.24905,1.2487,1.24873,138900001.0
2005-02-24 01:12:00,1.24888,1.24888,1.24882,1.24882,66700001.0
2005-02-24 01:13:00,1.24886,1.24886,1.24866,1.24866,44300000.0
2005-02-24 01:14:00,1.24863,1.24889,1.24858,1.2487,57600000.0
2005-02-24 01:15:00,1.24875,1.2488,1.24875,1.2488,40100001.0
2005-02-24 01:16:00,1.24892,1.24895,1.2487,1.2487,88600000.0
2005-02-24 01:17:00,1.24878,1.24886,1.24874,1.24875,64000000.0
2005-02-24 01:18:00,1.24875,1.24875,1.24875,1.24875,12800000.0
2005-02-24 01:19:00,1.24874,1.24876,1.24874,1.24876,67200001.0
2005-02-24 01:20:00,1.24868,1.24871,1.24861,1.24861,60099998.0
2005-02-24 01:21:00,1.24859,1.24859,1.2483,1.2483,11200000.0
2005-02-24 01:22:00,1.24821,1.24821,1.24758,1.24783,39700000.0
2005-02-24 01:23:00,1.24795,1.24798,1.24755,1.24778,146999998.0
2005-02-24 01:24:00,1.2478,1.2478,1.24757,1.24757,74599999.0
2005-02-24 01:25:00,1.24778,1.24801,1.24778,1.24794,130899999.0
2005-02-24 01:26:00,1.24802,1.24803,1.24802,1.24803,38000000.0
2005-02-24 01:27:00,1.24794,1.24803,1.24794,1.24803,97699999.0
2005-02-24 01:28:00,1.24802,1.24818,1.24796,1.24796,218299998.0
2005-02-24 01:29:00,1.24799,1.24799,1.24778,1.24789,60100001.0
2005-02-24 01:30:00,1.24782,1.24791,1.24782,1.24791,33000000.0
2005-02-24 01:31:00,1.2479,1.2479,1.2477,1.24786,69600001.0
2005-02-24 01:32:00,1.24779,1.24779,1.24776,1.24776,51800001.0
2005-02-24 01:33:00,1.2477,1.2479,1.2477,1.24789,81500000.0
2005-02-24 01:34:00,1.24792,1.24799,1.24775,1.24792,200099999.0
2005-02-24 01:35:00,1.24802,1.24812,1.24802,1.24811,77100000.0
2005-02-24 01:36:00,1.2481,1.2481,1.24799,1.24805,86600000.0
2005-02-24 01:37:00,1.24803,1.2481,1.24803,1.2481,30700001.0
2005-02-24 01:38:00,1.24798,1.24798,1.2478,1.24795,120400000.0
2005-02-24 01:39:00,1.24788,1.24803,1.24776,1.24803,173700002.0
2005-02-24 01:40:00,1.24785,1.24794,1.2476,1.24781,156600002.0
2005-02-24 01:41:00,1.24773,1.24777,1.24765,1.24777,72900001.0
2005-02-24 01:42:00,1.24775,1.24798,1.2477,1.2479,98400001.0
2005-02-24 01:43:00,1.2478,1.24801,1.24772,1.24801,100900000.0
2005-02-24 01:44:00,1.24787,1.24799,1.24774,1.2479,167300003.0
2005-02-24 01:45:00,1.24798,1.24802,1.24798,1.24802,22100000.0
2005-02-24 01:46:00,1.24818,1.24818,1.24808,1.24809,88399999.0
2005-02-24 01:47:00,1.24787,1.24805,1.24787,1.24805,36800000.0
2005-02-24 01:48:00,1.24795,1.24795,1.24774,1.24784,104999999.0
2005-02-24 01:49:00,1.24776,1.24785,1.24769,1.24784,197800001.0
2005-02-24 01:50:00,1.24794,1.24796,1.24777,1.24787,111200000.0
2005-02-24 01:51:00,1.24769,1.24779,1.2476,1.24779,91300000.0
2005-02-24 01:52:00,1.24782,1.24791,1.2477,1.24791,48000000.0
2005-02-24 01:53:00,1.24787,1.24787,1.24772,1.24786,89100001.0
2005-02-24 01:54:00,1.24789,1.24794,1.24777,1.24789,105200000.0
2005-02-24 01:55:00,1.24787,1.24793,1.24768,1.24787,90099999.0
2005-02-24 01:56:00,1.24785,1.24785,1.24767,1.24785,123399998.0
2005-02-24 01:57:00,1.24802,1.24802,1.24783,1.24785,97499998.0
2005-02-24 01:58:00,1.2479,1.24793,1.24775,1.24793,148000001.0
2005-02-24 01:59:00,1.24788,1.24794,1.2478,1.24794,102400001.0
2005-02-24 02:00:00,1.248,1.248,1.24792,1.24793,137500000.0
2005-02-24 02:01:00,1.24788,1.2479,1.24758,1.2479,83000000.0
2005-02-24 02:02:00,1.2479,1.2479,1.2479,1.2479,6400000.0
2005-02-24 02:03:00,1.24788,1.24795,1.2478,1.24792,81799999.0
2005-02-24 02:04:00,1.24776,1.24803,1.24774,1.24799,171000001.0
2005-02-24 02:05:00,1.24801,1.24819,1.24783,1.24813,103799999.0
2005-02-24 02:06:00,1.24811,1.24817,1.24808,1.24817,79800000.0
2005-02-24 02:07:00,1.24825,1.24825,1.24812,1.24815,49400000.0
2005-02-24 02:08:00,1.24822,1.24822,1.24807,1.24812,129500000.0
2005-02-24 02:09:00,1.24822,1.24822,1.24813,1.24813,39499998.0
2005-02-24 02:10:00,1.24815,1.24819,1.24804,1.24804,51400002.0
2005-02-24 02:11:00,1.24802,1.24802,1.24782,1.24789,90100002.0
2005-02-24 02:12:00,1.24817,1.24817,1.24807,1.24817,35100000.0
2005-02-24 02:13:00,1.24789,1.24807,1.24782,1.24804,26100000.0
2005-02-24 02:14:00,1.24806,1.24806,1.24804,1.24804,21500001.0
2005-02-24 02:15:00,1.24802,1.24807,1.248,1.24807,70100001.0
2005-02-24 02:16:00,1.24801,1.24803,1.24785,1.24803,91099999.0
2005-02-24 02:17:00,1.24808,1.24814,1.24789,1.24806,116999999.0
2005-02-24 02:18:00,1.24817,1.24823,1.24809,1.24809,42200000.0
2005-02-24 02:19:00,1.24807,1.24807,1.24783,1.2479,124899999.0
2005-02-24 02:20:00,1.24796,1.24815,1.24796,1.24807,95999999.0
2005-02-24 02:21:00,1.24781,1.24799,1.24781,1.24795,118399997.0
2005-02-24 02:22:00,1.2481,1.24815,1.24805,1.24815,202900000.0
2005-02-24 02:23:00,1.2481,1.2482,1.24803,1.24815,62900002.0
2005-02-24 02:24:00,1.24808,1.24808,1.24784,1.24791,22300000.0
2005-02-24 02:25:00,1.24792,1.24796,1.24778,1.24796,79700002.0
2005-02-24 02:26:00,1.24781,1.24781,1.24764,1.24764,12800000.0
2005-02-24 02:27:00,1.24761,1.2478,1.24761,1.2478,71899999.0
2005-02-24 02:28:00,1.24773,1.24782,1.24747,1.24747,35000000.0
2005-02-24 02:29:00,1.2476,1.2476,1.24743,1.24743,176299999.0
2005-02-24 02:30:00,1.24748,1.24752,1.24733,1.24733,43600000.0
2005-02-24 02:31:00,1.24728,1.24749,1.24725,1.24749,110199998.0
2005-02-24 02:32:00,1.2475,1.2475,1.24714,1.24714,29800000.0
2005-02-24 02:33:00,1.24721,1.24721,1.24705,1.24715,29100000.0
2005-02-24 02:34:00,1.2473,1.24734,1.24712,1.24713,145799999.0
2005-02-24 02:35:00,1.24696,1.24696,1.24674,1.24674,14400000.0
2005-02-24 02:36:00,1.24707,1.24707,1.24674,1.24674,48100000.0
2005-02-24 02:37:00,1.2467,1.2467,1.2465,1.2465,3800000.0
2005-02-24 02:38:00,1.24639,1.24647,1.24634,1.24635,62800000.0
2005-02-24 02:39:00,1.24653,1.24653,1.24625,1.24625,19900000.0
2005-02-24 02:40:00,1.24595,1.24603,1.24576,1.2459,88399998.0
2005-02-24 02:41:00,1.24586,1.24625,1.24586,1.24609,111100000.0
2005-02-24 02:42:00,1.24642,1.24643,1.24594,1.24594,109600000.0
2005-02-24 02:43:00,1.2458,1.24598,1.24555,1.24555,74800001.0
2005-02-24 02:44:00,1.24578,1.24597,1.24561,1.24584,165499998.0
2005-02-24 02:45:00,1.24593,1.24593,1.24577,1.24577,28800000.0
2005-02-24 02:46:00,1.24585,1.246,1.24574,1.24589,138899997.0
2005-02-24 02:47:00,1.24579,1.24579,1.24564,1.24564,30400000.0
2005-02-24 02:48:00,1.24585,1.24585,1.24545,1.24557,45399999.0
2005-02-24 02:49:00,1.24583,1.24607,1.24575,1.24588,93399999.0
2005-02-24 02:50:00,1.24598,1.24598,1.24577,1.2459,71000002.0
2005-02-24 02:51:00,1.24595,1.24595,1.24573,1.24579,57500001.0
2005-02-24 02:52:00,1.24597,1.2461,1.24574,1.246,149900002.0
2005-02-24 02:53:00,1.2461,1.24618,1.246,1.246,71800000.0
2005-02-24 02:54:00,1.2462,1.24627,1.24597,1.24597,96500001.0
2005-02-24 02:55:00,1.2465,1.24657,1.24601,1.24608,104999999.0
2005-02-24 02:56:00,1.24622,1.24625,1.24609,1.24609,72700000.0
2005-02-24 02:57:00,1.24634,1.24634,1.246,1.24615,141100002.0
2005-02-24 02:58:00,1.24605,1.24605,1.2459,1.2459,47500001.0
2005-02-24 02:59:00,1.24591,1.24608,1.24588,1.24605,65600000.0
2005-02-24 03:00:00,1.24597,1.246,1.24574,1.24574,121399999.0
2005-02-24 03:01:00,1.24601,1.2461,1.24584,1.24584,130600001.0
2005-02-24 03:02:00,1.24588,1.24605,1.24588,1.24605,128099998.0
2005-02-24 03:03:00,1.24595,1.24595,1.24572,1.24579,93999999.0
2005-02-24 03:04:00,1.246,1.246,1.24565,1.24565,134700000.0
2005-02-24 03:05:00,1.24589,1.24598,1.24578,1.24582,90699999.0
2005-02-24 03:06:00,1.24589,1.24605,1.24589,1.24605,22900000.0
2005-02-24 03:07:00,1.24601,1.24602,1.24601,1.24602,24699999.0
2005-02-24 03:08:00,1.246,1.24605,1.24588,1.24605,71499998.0
2005-02-24 03:09:00,1.24608,1.2461,1.24593,1.24593,96599997.0
2005-02-24 03:10:00,1.2459,1.24603,1.2459,1.24603,53600000.0
2005-02-24 03:11:00,1.24615,1.24615,1.24605,1.24605,23699999.0
2005-02-24 03:12:00,1.2461,1.24615,1.2461,1.24612,19290000.0
2005-02-24 03:13:00,1.24602,1.24617,1.24602,1.24617,15600000.0
2005-02-24 03:14:00,1.24605,1.24605,1.24579,1.24579,35900000.0
2005-02-24 03:15:00,1.24609,1.24625,1.24605,1.24605,49300000.0
2005-02-24 03:16:00,1.2461,1.24618,1.2461,1.24618,17500001.0
2005-02-24 03:17:00,1.24597,1.24597,1.24555,1.24555,41800001.0
2005-02-24 03:18:00,1.24568,1.24588,1.24559,1.24588,114700000.0
2005-02-24 03:19:00,1.24585,1.2459,1.24585,1.2459,19600000.0
2005-02-24 03:20:00,1.24595,1.24595,1.2459,1.2459,52000002.0
2005-02-24 03:21:00,1.24595,1.24595,1.24572,1.24572,83700000.0
2005-02-24 03:22:00,1.24588,1.24588,1.24566,1.24566,102099999.0
2005-02-24 03:23:00,1.2456,1.24587,1.2456,1.24564,105499999.0
2005-02-24 03:24:00,1.24583,1.24584,1.24583,1.24584,12000000.0
2005-02-24 03:25:00,1.24582,1.24584,1.24563,1.24563,50900000.0
2005-02-24 03:26:00,1.24558,1.24577,1.24554,1.24577,83600001.0
2005-02-24 03:27:00,1.2457,1.24577,1.24558,1.24577,74799999.0
2005-02-24 03:28:00,1.24582,1.24585,1.24565,1.24565,94100001.0
2005-02-24 03:29:00,1.24564,1.24582,1.24559,1.24573,126700002.0
2005-02-24 03:30:00,1.2458,1.24588,1.24575,1.24575,119900002.0
2005-02-24 03:31:00,1.24578,1.24587,1.24578,1.24584,45300001.0
2005-02-24 03:32:00,1.24583,1.24594,1.24568,1.24568,129800003.0
2005-02-24 03:33:00,1.2458,1.2458,1.24572,1.24572,21500000.0
2005-02-24 03:34:00,1.24584,1.24589,1.24584,1.24589,12700000.0
2005-02-24 03:35:00,1.24584,1.24586,1.24582,1.24583,62800001.0
2005-02-24 03:36:00,1.24603,1.24613,1.24571,1.24605,182100000.0
2005-02-24 03:37:00,1.24588,1.24603,1.24582,1.24603,78300002.0
2005-02-24 03:38:00,1.24586,1.24586,1.24584,1.24584,4800000.0
2005-02-24 03:39:00,1.24592,1.246,1.24559,1.24559,62399999.0
2005-02-24 03:40:00,1.24593,1.24601,1.24575,1.24601,107300000.0
2005-02-24 03:41:00,1.24632,1.24632,1.24597,1.24597,81900002.0
2005-02-24 03:42:00,1.24601,1.24604,1.24601,1.24604,9600000.0
2005-02-24 03:43:00,1.24605,1.24605,1.24592,1.24592,137299997.0
2005-02-24 03:44:00,1.24604,1.24609,1.24571,1.24571,68400000.0
2005-02-24 03:45:00,1.24616,1.24618,1.24565,1.24565,161999999.0
2005-02-24 03:46:00,1.24604,1.24604,1.24589,1.24589,62300002.0
2005-02-24 03:47:00,1.24582,1.24621,1.24575,1.24621,82600000.0
2005-02-24 03:48:00,1.24595,1.24602,1.24595,1.24595,117300001.0
2005-02-24 03:49:00,1.24615,1.24615,1.24574,1.24574,51700000.0
2005-02-24 03:50:00,1.2458,1.2458,1.2458,1.2458,15100000.0
2005-02-24 03:51:00,1.24602,1.24603,1.24566,1.24594,145499999.0
2005-02-24 03:52:00,1.24585,1.24585,1.24572,1.24572,12100000.0
2005-02-24 03:53:00,1.24602,1.24602,1.24581,1.24586,64400001.0
2005-02-24 03:54:00,1.24622,1.24622,1.24579,1.24579,119300001.0
2005-02-24 03:55:00,1.24592,1.24634,1.24592,1.24618,64999999.0
2005-02-24 03:56:00,1.24631,1.24631,1.24614,1.24629,73800000.0
2005-02-24 03:57:00,1.24621,1.24626,1.24603,1.24603,100200000.0
2005-02-24 03:58:00,1.24605,1.24619,1.24585,1.24619,111800000.0
2005-02-24 03:59:00,1.24628,1.24632,1.24615,1.24618,155500000.0
2005-02-24 04:00:00,1.24603,1.24603,1.24602,1.24602,30100000.0
2005-02-24 04:01:00,1.24595,1.24602,1.24571,1.24571,70699999.0
2005-02-24 04:02:00,1.24588,1.24615,1.24588,1.24615,114299999.0
2005-02-24 04:03:00,1.2459,1.2459,1.2458,1.2458,17500000.0
2005-02-24 04:04:00,1.24622,1.24622,1.24608,1.24608,65500002.0
2005-02-24 04:05:00,1.24608,1.24631,1.24591,1.24631,86800002.0
2005-02-24 04:06:00,1.24633,1.24633,1.24595,1.2463,75900000.0
2005-02-24 04:07:00,1.24631,1.24642,1.24627,1.24642,105400001.0
2005-02-24 04:08:00,1.24631,1.24634,1.24631,1.24634,45400000.0
2005-02-24 04:09:00,1.2462,1.2462,1.24599,1.24607,59500000.0
2005-02-24 04:10:00,1.24612,1.24618,1.24605,1.24618,217300001.0
2005-02-24 04:11:00,1.24617,1.24629,1.24585,1.24585,41200000.0
2005-02-24 04:12:00,1.24589,1.24621,1.24589,1.24596,275499999.0
2005-02-24 04:13:00,1.24626,1.24626,1.24607,1.24625,72200000.0
2005-02-24 04:14:00,1.24632,1.24632,1.24594,1.24594,47799999.0
2005-02-24 04:15:00,1.24621,1.24621,1.24594,1.24594,24900001.0
2005-02-24 04:16:00,1.246,1.24615,1.246,1.24615,46099998.0
2005-02-24 04:17:00,1.24619,1.24621,1.24619,1.24621,75400002.0
2005-02-24 04:18:00,1.2462,1.24622,1.2462,1.24622,18300000.0
2005-02-24 04:19:00,1.24615,1.24625,1.246,1.246,32700000.0
2005-02-24 04:20:00,1.24625,1.24625,1.2462,1.2462,23200000.0
2005-02-24 04:21:00,1.24619,1.24625,1.246,1.2462,119899999.0
2005-02-24 04:22:00,1.24625,1.24635,1.24622,1.24632,138599998.0
2005-02-24 04:23:00,1.24616,1.24617,1.24591,1.24617,62100000.0
2005-02-24 04:24:00,1.24616,1.24617,1.24607,1.24617,98100000.0
2005-02-24 04:25:00,1.24621,1.24621,1.24609,1.24609,4800000.0
2005-02-24 04:26:00,1.246,1.2461,1.246,1.2461,30600000.0
2005-02-24 04:27:00,1.2463,1.24638,1.2463,1.24638,23700000.0
2005-02-24 04:28:00,1.2462,1.2462,1.2462,1.2462,7200000.0
2005-02-24 04:29:00,1.24632,1.24632,1.246,1.246,29900000.0
2005-02-24 04:30:00,1.24604,1.24635,1.24604,1.24635,86000000.0
2005-02-24 04:31:00,1.24638,1.24639,1.2463,1.24638,62800000.0
2005-02-24 04:32:00,1.24654,1.24661,1.2462,1.24647,204000000.0
2005-02-24 04:33:00,1.2465,1.2468,1.2465,1.2468,99900001.0
2005-02-24 04:34:00,1.24681,1.24692,1.2466,1.24692,126799999.0
2005-02-24 04:35:00,1.24708,1.24708,1.24704,1.24704,7200000.0
2005-02-24 04:36:00,1.247,1.24705,1.24674,1.24674,56000000.0
2005-02-24 04:37:00,1.24668,1.24688,1.24664,1.24688,88100000.0
2005-02-24 04:38:00,1.24691,1.24691,1.2465,1.2465,32100000.0
2005-02-24 04:39:00,1.24663,1.24675,1.24663,1.24675,35300001.0
2005-02-24 04:40:00,1.24679,1.24679,1.24665,1.24677,73900001.0
2005-02-24 04:41:00,1.24695,1.24697,1.24676,1.24693,78899999.0
2005-02-24 04:42:00,1.247,1.247,1.247,1.247,31099999.0
2005-02-24 04:43:00,1.24698,1.24727,1.24692,1.247,154800004.0
2005-02-24 04:44:00,1.24717,1.24717,1.24694,1.2471,36700000.0
2005-02-24 04:45:00,1.24727,1.24727,1.24686,1.24689,82900001.0
2005-02-24 04:46:00,1.2471,1.24723,1.24692,1.24721,77500001.0
2005-02-24 04:47:00,1.24712,1.24727,1.24687,1.24687,90600001.0
2005-02-24 04:48:00,1.24689,1.24704,1.24682,1.24682,103900000.0
2005-02-24 04:49:00,1.24685,1.24711,1.24685,1.2471,123700000.0
2005-02-24 04:50:00,1.24715,1.2472,1.24707,1.24707,52700001.0
2005-02-24 04:51:00,1.24718,1.24727,1.24712,1.24714,94199999.0
2005-02-24 04:52:00,1.24705,1.24705,1.24664,1.24692,94300002.0
2005-02-24 04:53:00,1.24698,1.24698,1.24668,1.24668,38200000.0
2005-02-24 04:54:00,1.2466,1.24684,1.24647,1.24684,80900001.0
2005-02-24 04:55:00,1.24671,1.24713,1.24671,1.24712,104899999.0
2005-02-24 04:56:00,1.24705,1.24715,1.24703,1.2471,47200000.0
2005-02-24 04:57:00,1.24685,1.24724,1.24643,1.24718,91100002.0
2005-02-24 04:58:00,1.24761,1.24761,1.2472,1.24723,101299999.0
2005-02-24 04:59:00,1.24719,1.24739,1.2471,1.24723,145000003.0
2005-02-24 05:00:00,1.24765,1.24768,1.24611,1.24611,50700001.0
2005-02-24 05:01:00,1.24635,1.24712,1.2462,1.2462,50300000.0
2005-02-24 05:02:00,1.24609,1.24724,1.24609,1.24712,47200000.0
2005-02-24 05:03:00,1.24713,1.24721,1.24609,1.24609,176700000.0
2005-02-24 05:04:00,1.24705,1.24715,1.24657,1.24715,73800002.0
2005-02-24 05:05:00,1.2475,1.24761,1.24739,1.24761,83900000.0
2005-02-24 05:06:00,1.24739,1.24739,1.24622,1.24622,56200002.0
2005-02-24 05:07:00,1.24779,1.24779,1.24723,1.24723,93399997.0
2005-02-24 05:08:00,1.24679,1.24696,1.24613,1.24613,27200000.0
2005-02-24 05:09:00,1.24766,1.24766,1.24719,1.24719,104099998.0
2005-02-24 05:10:00,1.24727,1.24737,1.24641,1.24706,60600000.0
2005-02-24 05:11:00,1.24692,1.24692,1.24645,1.24645,67200002.0
2005-02-24 05:12:00,1.2462,1.24723,1.2462,1.24723,55899999.0
2005-02-24 05:13:00,1.24709,1.24753,1.24709,1.24748,69400003.0
2005-02-24 05:14:00,1.24757,1.24764,1.24727,1.2473,185400000.0
2005-02-24 05:15:00,1.24733,1.2478,1.24733,1.24778,65299999.0
2005-02-24 05:16:00,1.24788,1.24788,1.24744,1.24758,135099999.0
2005-02-24 05:17:00,1.24773,1.24781,1.24768,1.24775,88099998.0
2005-02-24 05:18:00,1.24778,1.24781,1.24771,1.24771,94800001.0
2005-02-24 05:19:00,1.2477,1.2477,1.24762,1.24762,17600000.0
2005-02-24 05:20:00,1.24747,1.24747,1.24621,1.24621,14100000.0
2005-02-24 05:21:00,1.2465,1.2469,1.2465,1.2469,49400000.0
2005-02-24 05:22:00,1.2471,1.2471,1.24629,1.24629,78900001.0
2005-02-24 05:23:00,1.24616,1.24681,1.24616,1.2467,114900001.0
2005-02-24 05:24:00,1.24674,1.2469,1.24606,1.24606,79900000.0
2005-02-24 05:25:00,1.24599,1.24632,1.24599,1.2462,93599999.0
2005-02-24 05:26:00,1.24619,1.24648,1.2461,1.24644,157100004.0
2005-02-24 05:27:00,1.24646,1.24663,1.24618,1.24656,86500000.0
2005-02-24 05:28:00,1.24658,1.24677,1.24639,1.24677,96699999.0
2005-02-24 05:29:00,1.2468,1.2468,1.24675,1.2468,146400001.0
2005-02-24 05:30:00,1.24666,1.24666,1.24596,1.24596,130900003.0
2005-02-24 05:31:00,1.24615,1.24662,1.24615,1.24656,80700001.0
2005-02-24 05:32:00,1.24675,1.24675,1.24675,1.24675,12000000.0
2005-02-24 05:33:00,1.2467,1.2467,1.2467,1.2467,47800001.0
2005-02-24 05:34:00,1.24668,1.24673,1.24603,1.24603,33900000.0
2005-02-24 05:35:00,1.2462,1.24638,1.2462,1.24638,4800000.0
2005-02-24 05:36:00,1.24683,1.24695,1.24652,1.24695,136899998.0
2005-02-24 05:37:00,1.24665,1.2467,1.24665,1.2467,30300001.0
2005-02-24 05:38:00,1.24658,1.24688,1.24658,1.24681,55300001.0
2005-02-24 05:39:00,1.24667,1.24667,1.24641,1.24641,192199998.0
2005-02-24 05:40:00,1.24637,1.2466,1.24637,1.24658,83300001.0
2005-02-24 05:41:00,1.24668,1.24668,1.24606,1.24606,104800000.0
2005-02-24 05:42:00,1.24638,1.24642,1.24638,1.24638,117899998.0
2005-02-24 05:43:00,1.24662,1.24663,1.24638,1.24663,70600000.0
2005-02-24 05:44:00,1.24633,1.24638,1.24622,1.24622,5200000.0
2005-02-24 05:45:00,1.24595,1.24611,1.24567,1.24577,111100003.0
2005-02-24 05:46:00,1.24581,1.24598,1.24572,1.24598,100599999.0
2005-02-24 05:47:00,1.24597,1.24601,1.24569,1.24569,120300000.0
2005-02-24 05:48:00,1.2459,1.24601,1.24544,1.24544,122999999.0
2005-02-24 05:49:00,1.24557,1.24597,1.24557,1.24579,181400004.0
2005-02-24 05:50:00,1.24605,1.24613,1.24605,1.2461,100600001.0
2005-02-24 05:51:00,1.24592,1.24592,1.24555,1.24555,106700001.0
2005-02-24 05:52:00,1.24588,1.24588,1.24557,1.24576,85800000.0
2005-02-24 05:53:00,1.24588,1.24595,1.2458,1.24595,91500002.0
2005-02-24 05:54:00,1.24591,1.24591,1.24584,1.24584,47200002.0
2005-02-24 05:55:00,1.24576,1.24576,1.24546,1.24547,170000002.0
2005-02-24 05:56:00,1.24577,1.24577,1.2456,1.2456,9600000.0
2005-02-24 05:57:00,1.24557,1.24559,1.24548,1.24559,93699998.0
2005-02-24 05:58:00,1.2456,1.24569,1.2454,1.2454,97800001.0
2005-02-24 05:59:00,1.24559,1.24559,1.24546,1.24546,28100000.0
2005-02-24 06:00:00,1.2455,1.24556,1.2455,1.24556,24000000.0
2005-02-24 06:01:00,1.24557,1.24557,1.24544,1.2455,20700000.0
2005-02-24 06:02:00,1.24547,1.24556,1.2453,1.24531,74400000.0
2005-02-24 06:03:00,1.24541,1.24542,1.24529,1.24539,62700000.0
2005-02-24 06:04:00,1.24546,1.24554,1.24535,1.24547,124200000.0
2005-02-24 06:05:00,1.24555,1.24563,1.24548,1.24548,103300003.0
2005-02-24 06:06:00,1.24571,1.24571,1.24558,1.24558,114400002.0
2005-02-24 06:07:00,1.24582,1.24582,1.24561,1.24568,77300001.0
2005-02-24 06:08:00,1.24564,1.24579,1.24564,1.24579,115100000.0
2005-02-24 06:09:00,1.24582,1.24598,1.2457,1.2457,119600002.0
2005-02-24 06:10:00,1.24604,1.24604,1.24566,1.24568,98100003.0
2005-02-24 06:11:00,1.24564,1.24589,1.24564,1.24572,78500000.0
2005-02-24 06:12:00,1.24567,1.24574,1.24555,1.24555,46300000.0
2005-02-24 06:13:00,1.24591,1.24592,1.2457,1.24578,135900003.0
2005-02-24 06:14:00,1.24582,1.24588,1.24578,1.24588,44200000.0
2005-02-24 06:15:00,1.24573,1.24586,1.24565,1.24586,34300000.0
2005-02-24 06:16:00,1.24587,1.24587,1.24567,1.24567,146200000.0
2005-02-24 06:17:00,1.24565,1.24587,1.24565,1.24587,156300001.0
2005-02-24 06:18:00,1.24619,1.24619,1.2459,1.24607,77999999.0
2005-02-24 06:19:00,1.24595,1.24595,1.24587,1.2459,58700001.0
2005-02-24 06:20:00,1.24587,1.2459,1.24587,1.2459,54100000.0
2005-02-24 06:21:00,1.2458,1.24585,1.24565,1.24585,79500002.0
2005-02-24 06:22:00,1.24595,1.24604,1.24581,1.24604,102199996.0
2005-02-24 06:23:00,1.24585,1.2459,1.24585,1.2459,88500001.0
2005-02-24 06:24:00,1.24592,1.24599,1.24589,1.24592,60199999.0
2005-02-24 06:25:00,1.24596,1.24596,1.24565,1.24565,31499999.0
2005-02-24 06:26:00,1.24591,1.24607,1.24591,1.24595,83999999.0
2005-02-24 06:27:00,1.24596,1.24596,1.24575,1.24575,74800000.0
2005-02-24 06:28:00,1.24595,1.24605,1.2459,1.2459,51300002.0
2005-02-24 06:29:00,1.24591,1.24591,1.24564,1.24564,106699999.0
2005-02-24 06:30:00,1.24564,1.24597,1.24564,1.24597,70799998.0
2005-02-24 06:31:00,1.2459,1.2459,1.24551,1.24551,125800000.0
2005-02-24 06:32:00,1.24555,1.24555,1.24545,1.24545,4000000.0
2005-02-24 06:33:00,1.24537,1.24556,1.24537,1.24538,184399999.0
2005-02-24 06:34:00,1.24548,1.2455,1.24547,1.2455,83600001.0
2005-02-24 06:35:00,1.24543,1.2455,1.24527,1.2455,128600000.0
2005-02-24 06:36:00,1.24543,1.24543,1.24543,1.24543,26500000.0
2005-02-24 06:37:00,1.2455,1.24552,1.24545,1.2455,115200003.0
2005-02-24 06:38:00,1.24555,1.24561,1.24537,1.24537,82500001.0
2005-02-24 06:39:00,1.24535,1.24551,1.24535,1.24535,113200001.0
2005-02-24 06:40:00,1.24563,1.24563,1.2455,1.24555,71899999.0
2005-02-24 06:41:00,1.24562,1.24562,1.24536,1.24536,34700000.0
2005-02-24 06:42:00,1.24566,1.24566,1.24533,1.24533,76000000.0
2005-02-24 06:43:00,1.24563,1.24573,1.24563,1.24565,200900000.0
2005-02-24 06:44:00,1.24527,1.24563,1.24527,1.24563,28700000.0
2005-02-24 06:45:00,1.24579,1.24579,1.24567,1.24567,14300000.0
2005-02-24 06:46:00,1.24578,1.24589,1.24573,1.24573,69300000.0
2005-02-24 06:47:00,1.24565,1.24575,1.24565,1.2457,96300000.0
2005-02-24 06:48:00,1.2457,1.24573,1.24565,1.24573,78300000.0
2005-02-24 06:49:00,1.24565,1.24565,1.24565,1.24565,30299999.0
2005-02-24 06:50:00,1.24578,1.24578,1.2457,1.24571,138100000.0
2005-02-24 06:51:00,1.24572,1.24576,1.24545,1.24572,71399997.0
2005-02-24 06:52:00,1.24563,1.24563,1.24526,1.24526,122300002.0
2005-02-24 06:53:00,1.24535,1.24552,1.24535,1.2455,36700000.0
2005-02-24 06:54:00,1.24551,1.24551,1.24539,1.24539,26500000.0
2005-02-24 06:55:00,1.24565,1.24565,1.2456,1.2456,35200001.0
2005-02-24 06:56:00,1.24563,1.24568,1.24556,1.24556,143499999.0
2005-02-24 06:57:00,1.24559,1.24566,1.24557,1.24557,66700002.0
2005-02-24 06:58:00,1.2456,1.2456,1.2456,1.2456,5600000.0
2005-02-24 06:59:00,1.2455,1.24565,1.2455,1.2456,89100001.0
2005-02-24 07:00:00,1.24557,1.24563,1.24538,1.24538,90899997.0
2005-02-24 07:01:00,1.24551,1.24565,1.24548,1.24563,110999998.0
2005-02-24 07:02:00,1.2457,1.2457,1.24562,1.24562,16200000.0
2005-02-24 07:03:00,1.24597,1.24602,1.24578,1.24578,67600000.0
2005-02-24 07:04:00,1.24574,1.24578,1.24568,1.24573,121700002.0
2005-02-24 07:05:00,1.24568,1.24574,1.24568,1.24574,14800000.0
2005-02-24 07:06:00,1.24575,1.24575,1.24565,1.2457,98299998.0
2005-02-24 07:07:00,1.2457,1.24572,1.24565,1.24565,38500000.0
2005-02-24 07:08:00,1.24576,1.24576,1.24564,1.24564,9600000.0
2005-02-24 07:09:00,1.24567,1.24586,1.24561,1.24566,118000004.0
2005-02-24 07:10:00,1.24585,1.24585,1.24577,1.24577,4000000.0
2005-02-24 07:11:00,1.2456,1.24577,1.24551,1.24569,177900001.0
2005-02-24 07:12:00,1.24549,1.24592,1.24549,1.24591,110899998.0
2005-02-24 07:13:00,1.24568,1.24568,1.24554,1.24554,181300004.0
2005-02-24 07:14:00,1.2456,1.24577,1.24549,1.24573,143700001.0
2005-02-24 07:15:00,1.24556,1.24574,1.24556,1.24559,94200000.0
2005-02-24 07:16:00,1.24556,1.24589,1.24552,1.24588,116700001.0
2005-02-24 07:17:00,1.24579,1.24579,1.24569,1.24569,37699999.0
2005-02-24 07:18:00,1.2456,1.24591,1.24555,1.24591,118700000.0
2005-02-24 07:19:00,1.24587,1.2459,1.24574,1.24584,183100001.0
2005-02-24 07:20:00,1.2457,1.2457,1.24565,1.24565,33400000.0
2005-02-24 07:21:00,1.24545,1.24579,1.24542,1.24565,75800000.0
2005-02-24 07:22:00,1.24545,1.24545,1.24523,1.24529,54699999.0
2005-02-24 07:23:00,1.24553,1.24553,1.24535,1.24535,2000000.0
2005-02-24 07:24:00,1.24541,1.24541,1.24537,1.24537,55299999.0
2005-02-24 07:25:00,1.24548,1.24548,1.24518,1.24518,77300000.0
2005-02-24 07:26:00,1.24528,1.24544,1.24523,1.2453,125000000.0
2005-02-24 07:27:00,1.24527,1.24541,1.24523,1.24523,30300000.0
2005-02-24 07:28:00,1.2454,1.24543,1.24519,1.24527,185700001.0
2005-02-24 07:29:00,1.2452,1.2453,1.24512,1.24514,139400000.0
2005-02-24 07:30:00,1.24516,1.24524,1.24516,1.24524,22300000.0
2005-02-24 07:31:00,1.24535,1.24535,1.24504,1.24527,202900001.0
2005-02-24 07:32:00,1.24527,1.2454,1.24527,1.2453,69300001.0
2005-02-24 07:33:00,1.24534,1.24545,1.24534,1.24541,76099999.0
2005-02-24 07:34:00,1.24537,1.24548,1.24537,1.24548,145799999.0
2005-02-24 07:35:00,1.24545,1.24551,1.24544,1.24544,60300000.0
2005-02-24 07:36:00,1.2454,1.24545,1.24533,1.24538,86100002.0
2005-02-24 07:37:00,1.24515,1.24538,1.24515,1.24524,81600001.0
2005-02-24 07:38:00,1.24545,1.24545,1.24535,1.2454,10500000.0
2005-02-24 07:39:00,1.24535,1.2454,1.24535,1.24537,84800001.0
2005-02-24 07:40:00,1.24533,1.24533,1.24514,1.24514,87899998.0
2005-02-24 07:41:00,1.2455,1.2455,1.24536,1.24546,49499999.0
2005-02-24 07:42:00,1.24548,1.24551,1.24532,1.24551,75800001.0
2005-02-24 07:43:00,1.24537,1.24562,1.24537,1.24559,138300002.0
2005-02-24 07:44:00,1.2455,1.24562,1.24542,1.24562,47600000.0
2005-02-24 07:45:00,1.24552,1.24567,1.24552,1.24565,157400000.0
2005-02-24 07:46:00,1.24558,1.2456,1.24558,1.2456,10500000.0
2005-02-24 07:47:00,1.24543,1.24543,1.24522,1.24536,138700000.0
2005-02-24 07:48:00,1.2453,1.2453,1.24491,1.24514,116200002.0
2005-02-24 07:49:00,1.24515,1.24533,1.24507,1.24533,113299999.0
2005-02-24 07:50:00,1.24533,1.24533,1.24509,1.24533,82200000.0
2005-02-24 07:51:00,1.24515,1.2454,1.24506,1.24528,128700000.0
2005-02-24 07:52:00,1.24532,1.2455,1.24519,1.24535,99199998.0
2005-02-24 07:53:00,1.24557,1.24563,1.24532,1.2455,236200002.0
2005-02-24 07:54:00,1.24578,1.24578,1.24529,1.24549,98099998.0
2005-02-24 07:55:00,1.2456,1.24572,1.24554,1.24572,109500002.0
2005-02-24 07:56:00,1.2456,1.24571,1.24544,1.24555,115499997.0
2005-02-24 07:57:00,1.24564,1.24573,1.24564,1.2457,113100001.0
2005-02-24 07:58:00,1.2456,1.2456,1.24553,1.2456,13800000.0
2005-02-24 07:59:00,1.24555,1.24562,1.24555,1.2456,37899999.0
2005-02-24 08:00:00,1.24549,1.24553,1.24535,1.24553,98699997.0
2005-02-24 08:01:00,1.24547,1.24561,1.24538,1.24556,99500002.0
2005-02-24 08:02:00,1.24545,1.24555,1.24545,1.2455,37200001.0
2005-02-24 08:03:00,1.24543,1.24575,1.24541,1.24549,142699999.0
2005-02-24 08:04:00,1.24566,1.24572,1.24559,1.24568,131399998.0
2005-02-24 08:05:00,1.24565,1.24584,1.24565,1.24565,111399999.0
2005-02-24 08:06:00,1.24578,1.24578,1.24532,1.24543,126999999.0
2005-02-24 08:07:00,1.24535,1.24577,1.24527,1.24571,108599999.0
2005-02-24 08:08:00,1.24567,1.24567,1.24546,1.24546,20800000.0
2005-02-24 08:09:00,1.24528,1.24541,1.24516,1.24516,117800002.0
2005-02-24 08:10:00,1.24555,1.24557,1.24527,1.24557,88600001.0
2005-02-24 08:11:00,1.24528,1.2453,1.24526,1.2453,84900000.0
2005-02-24 08:12:00,1.24561,1.24561,1.24541,1.2455,40700000.0
2005-02-24 08:13:00,1.24559,1.24559,1.24545,1.24545,96800000.0
2005-02-24 08:14:00,1.24545,1.24555,1.24545,1.2455,57500002.0
2005-02-24 08:15:00,1.24552,1.24554,1.2453,1.2453,125500002.0
2005-02-24 08:16:00,1.2457,1.24582,1.24541,1.24549,94899999.0
2005-02-24 08:17:00,1.24602,1.24602,1.24554,1.24567,90299997.0
2005-02-24 08:18:00,1.24556,1.24556,1.24554,1.24554,14800000.0
2005-02-24 08:19:00,1.24538,1.24551,1.24538,1.24551,69499999.0
2005-02-24 08:20:00,1.24572,1.24577,1.24559,1.24577,49200001.0
2005-02-24 08:21:00,1.24555,1.24555,1.24545,1.2455,48700001.0
2005-02-24 08:22:00,1.24554,1.24563,1.24537,1.24537,54200000.0
2005-02-24 08:23:00,1.2453,1.24535,1.24525,1.2453,236899998.0
2005-02-24 08:24:00,1.24527,1.2453,1.24525,1.2453,122600002.0
2005-02-24 08:25:00,1.24528,1.24528,1.24515,1.24522,115400000.0
2005-02-24 08:26:00,1.24526,1.24529,1.24526,1.24529,11900000.0
2005-02-24 08:27:00,1.2451,1.24533,1.2451,1.24522,122000002.0
2005-02-24 08:28:00,1.24545,1.24553,1.2454,1.24544,94000001.0
2005-02-24 08:29:00,1.24524,1.24529,1.24519,1.24519,66400002.0
2005-02-24 08:30:00,1.24523,1.24531,1.24523,1.24523,90099998.0
2005-02-24 08:31:00,1.24544,1.24554,1.24525,1.24529,27600000.0
2005-02-24 08:32:00,1.24541,1.24572,1.24541,1.24547,138100001.0
2005-02-24 08:33:00,1.24538,1.24568,1.24538,1.24544,110600000.0
2005-02-24 08:34:00,1.24585,1.24585,1.24559,1.24569,107600002.0
2005-02-24 08:35:00,1.24604,1.24604,1.24573,1.24577,74900001.0
2005-02-24 08:36:00,1.246,1.246,1.24591,1.24598,68999999.0
2005-02-24 08:37:00,1.24593,1.24593,1.24587,1.24587,24600001.0
2005-02-24 08:38:00,1.24598,1.24598,1.24587,1.24589,99600001.0
2005-02-24 08:39:00,1.24582,1.24584,1.24572,1.24572,92300002.0
2005-02-24 08:40:00,1.24591,1.24594,1.2458,1.24591,91499999.0
2005-02-24 08:41:00,1.24625,1.24625,1.24588,1.24588,86000004.0
2005-02-24 08:42:00,1.246,1.246,1.24584,1.24584,107100000.0
2005-02-24 08:43:00,1.24618,1.24618,1.24599,1.2461,159500002.0
2005-02-24 08:44:00,1.24615,1.24615,1.2459,1.2459,23100000.0
2005-02-24 08:45:00,1.246,1.24602,1.24598,1.246,93599999.0
2005-02-24 08:46:00,1.24589,1.24589,1.24583,1.24583,3200000.0
2005-02-24 08:47:00,1.24586,1.24605,1.24573,1.24605,96800000.0
2005-02-24 08:48:00,1.24603,1.24603,1.24587,1.24599,105700000.0
2005-02-24 08:49:00,1.24584,1.24584,1.24571,1.24571,37200000.0
2005-02-24 08:50:00,1.2452,1.2452,1.24496,1.24512,109500000.0
2005-02-24 08:51:00,1.24509,1.24517,1.24498,1.24517,151100001.0
2005-02-24 08:52:00,1.2449,1.2449,1.24422,1.24438,45500000.0
2005-02-24 08:53:00,1.24462,1.24469,1.24408,1.24408,89999999.0
2005-02-24 08:54:00,1.24437,1.24459,1.24398,1.24398,172400004.0
2005-02-24 08:55:00,1.2441,1.24466,1.24393,1.24445,79300000.0
2005-02-24 08:56:00,1.24472,1.24475,1.24397,1.24403,78100001.0
2005-02-24 08:57:00,1.24458,1.24484,1.24428,1.24436,63100000.0
2005-02-24 08:58:00,1.24453,1.24453,1.24435,1.24442,122300002.0
2005-02-24 08:59:00,1.24458,1.24463,1.24452,1.24452,93700001.0
2005-02-24 09:00:00,1.24439,1.24439,1.244,1.244,73700001.0
2005-02-24 09:01:00,1.24398,1.24418,1.24388,1.24405,105300002.0
2005-02-24 09:02:00,1.24415,1.24415,1.24371,1.24371,88200001.0
2005-02-24 09:03:00,1.24373,1.24394,1.24364,1.24386,164899998.0
2005-02-24 09:04:00,1.24394,1.24394,1.24372,1.24389,79900000.0
2005-02-24 09:05:00,1.24405,1.24406,1.24392,1.24392,68800001.0
2005-02-24 09:06:00,1.24405,1.24414,1.2435,1.2435,89200000.0
2005-02-24 09:07:00,1.24363,1.24419,1.24363,1.24377,134300001.0
2005-02-24 09:08:00,1.24445,1.24521,1.24445,1.24518,203200002.0
2005-02-24 09:09:00,1.24515,1.2453,1.24508,1.24508,44599999.0
2005-02-24 09:10:00,1.2452,1.24532,1.24492,1.24496,80599999.0
2005-02-24 09:11:00,1.24514,1.24539,1.24509,1.24509,120400003.0
2005-02-24 09:12:00,1.24508,1.24517,1.24506,1.24516,145500005.0
2005-02-24 09:13:00,1.2451,1.2451,1.24479,1.24489,60500002.0
2005-02-24 09:14:00,1.24505,1.24505,1.245,1.245,52399998.0
2005-02-24 09:15:00,1.24485,1.24494,1.24485,1.24488,32800000.0
2005-02-24 09:16:00,1.245,1.24501,1.24486,1.24486,92500001.0
2005-02-24 09:17:00,1.24512,1.24512,1.24488,1.24488,86000000.0
2005-02-24 09:18:00,1.2451,1.24522,1.24491,1.24512,204700003.0
2005-02-24 09:19:00,1.24519,1.24533,1.24519,1.24523,126189997.0
2005-02-24 09:20:00,1.24532,1.24536,1.2451,1.24514,124399999.0
2005-02-24 09:21:00,1.2451,1.24516,1.24509,1.24516,35000000.0
2005-02-24 09:22:00,1.24522,1.24526,1.24518,1.24522,65200001.0
2005-02-24 09:23:00,1.2451,1.24517,1.24502,1.24517,150300000.0
2005-02-24 09:24:00,1.24525,1.24534,1.24502,1.24502,81099998.0
2005-02-24 09:25:00,1.24503,1.24523,1.24497,1.24497,101899998.0
2005-02-24 09:26:00,1.24507,1.24507,1.24503,1.24503,7400000.0
2005-02-24 09:27:00,1.245,1.24505,1.245,1.245,40400000.0
2005-02-24 09:28:00,1.24461,1.24485,1.24461,1.24485,32800001.0
2005-02-24 09:29:00,1.24475,1.24475,1.2442,1.24433,63000001.0
2005-02-24 09:30:00,1.2446,1.2446,1.24436,1.24442,98599999.0
2005-02-24 09:31:00,1.24447,1.24449,1.24419,1.24432,158000000.0
2005-02-24 09:32:00,1.24425,1.24425,1.24415,1.24415,95900000.0
2005-02-24 09:33:00,1.24427,1.24427,1.24423,1.24423,6400000.0
2005-02-24 09:34:00,1.24426,1.24443,1.24369,1.24369,132899999.0
2005-02-24 09:35:00,1.24382,1.24421,1.24371,1.24371,74799998.0
2005-02-24 09:36:00,1.24375,1.24405,1.24338,1.24338,110400001.0
2005-02-24 09:37:00,1.24322,1.24322,1.24298,1.24298,70900001.0
2005-02-24 09:38:00,1.24298,1.24326,1.24294,1.24323,80700002.0
2005-02-24 09:39:00,1.24329,1.24353,1.24329,1.24345,38400000.0
2005-02-24 09:40:00,1.24343,1.24343,1.24342,1.24342,1600000.0
2005-02-24 09:41:00,1.24356,1.24368,1.2433,1.2433,79200000.0
2005-02-24 09:42:00,1.24337,1.24337,1.24322,1.2433,38700000.0
2005-02-24 09:43:00,1.24321,1.24338,1.24314,1.24329,143100001.0
2005-02-24 09:44:00,1.24333,1.2435,1.2433,1.2434,131500001.0
2005-02-24 09:45:00,1.24338,1.24348,1.24335,1.2434,86000000.0
2005-02-24 09:46:00,1.24349,1.24355,1.24349,1.24355,27500000.0
2005-02-24 09:47:00,1.24355,1.24382,1.24355,1.24373,114999999.0
2005-02-24 09:48:00,1.24381,1.24381,1.24348,1.2435,131000001.0
2005-02-24 09:49:00,1.24366,1.244,1.24366,1.24384,83900001.0
2005-02-24 09:50:00,1.24412,1.24412,1.24389,1.24389,24700000.0
2005-02-24 09:51:00,1.24392,1.24414,1.24392,1.24394,90099999.0
2005-02-24 09:52:00,1.24394,1.24428,1.24394,1.24404,154400000.0
2005-02-24 09:53:00,1.24405,1.24412,1.24398,1.24398,57600000.0
2005-02-24 09:54:00,1.24395,1.24399,1.24367,1.24367,38300000.0
2005-02-24 09:55:00,1.24387,1.24387,1.24355,1.2436,115400000.0
2005-02-24 09:56:00,1.24372,1.24372,1.24357,1.24359,117299996.0
2005-02-24 09:57:00,1.24361,1.2437,1.2435,1.2435,138500001.0
2005-02-24 09:58:00,1.24357,1.24373,1.24357,1.24358,23400000.0
2005-02-24 09:59:00,1.24357,1.24377,1.24357,1.24374,50700000.0
2005-02-24 10:00:00,1.2438,1.2439,1.24366,1.24376,91400001.0
2005-02-24 10:01:00,1.24391,1.24401,1.24388,1.24395,157700001.0
2005-02-24 10:02:00,1.24426,1.24427,1.24403,1.24411,120800001.0
2005-02-24 10:03:00,1.24412,1.24417,1.24405,1.24405,162400003.0
2005-02-24 10:04:00,1.24417,1.24419,1.2439,1.2439,107899999.0
2005-02-24 10:05:00,1.24394,1.24407,1.24382,1.24382,113399998.0
2005-02-24 10:06:00,1.24386,1.24392,1.24376,1.24376,82700000.0
2005-02-24 10:07:00,1.24384,1.24416,1.24384,1.2441,152200000.0
2005-02-24 10:08:00,1.24422,1.24437,1.24422,1.24437,89599998.0
2005-02-24 10:09:00,1.24452,1.24452,1.24436,1.2444,161400004.0
2005-02-24 10:10:00,1.24452,1.24452,1.2444,1.2444,131599998.0
2005-02-24 10:11:00,1.24435,1.24455,1.2443,1.24438,73300000.0
2005-02-24 10:12:00,1.24445,1.24454,1.2444,1.2445,44400000.0
2005-02-24 10:13:00,1.24452,1.2446,1.2445,1.2445,70200000.0
2005-02-24 10:14:00,1.24444,1.24458,1.24444,1.24453,157600000.0
2005-02-24 10:15:00,1.24455,1.24455,1.2444,1.24445,128899999.0
2005-02-24 10:16:00,1.24452,1.24466,1.24444,1.24444,202199999.0
2005-02-24 10:17:00,1.2445,1.24477,1.2445,1.24466,117599998.0
2005-02-24 10:18:00,1.24472,1.24472,1.24428,1.24428,113799998.0
2005-02-24 10:19:00,1.2443,1.24438,1.24392,1.24392,88500001.0
2005-02-24 10:20:00,1.24381,1.24393,1.24381,1.24387,77299999.0
2005-02-24 10:21:00,1.24373,1.24388,1.24361,1.24383,95399998.0
2005-02-24 10:22:00,1.24375,1.24385,1.24375,1.2438,165800002.0
2005-02-24 10:23:00,1.24385,1.24385,1.24369,1.24369,29500000.0
2005-02-24 10:24:00,1.24385,1.24415,1.24385,1.24405,103500000.0
2005-02-24 10:25:00,1.24398,1.24402,1.24376,1.24376,129300003.0
2005-02-24 10:26:00,1.24388,1.24398,1.24388,1.24392,75990000.0
2005-02-24 10:27:00,1.24394,1.24405,1.24394,1.244,101200001.0
2005-02-24 10:28:00,1.24409,1.24437,1.24403,1.24428,111399999.0
2005-02-24 10:29:00,1.24436,1.24467,1.24436,1.24448,95499999.0
2005-02-24 10:30:00,1.2445,1.24456,1.24445,1.24445,114799996.0
2005-02-24 10:31:00,1.24462,1.24462,1.2444,1.2444,24600000.0
2005-02-24 10:32:00,1.24432,1.24432,1.24404,1.24404,103400000.0
2005-02-24 10:33:00,1.2441,1.24419,1.24399,1.24419,100900003.0
2005-02-24 10:34:00,1.24419,1.24429,1.24406,1.24412,87800001.0
2005-02-24 10:35:00,1.24421,1.24426,1.24418,1.24422,105100000.0
2005-02-24 10:36:00,1.24431,1.2444,1.24419,1.24435,120800001.0
2005-02-24 10:37:00,1.24438,1.24494,1.2443,1.24494,35000000.0
2005-02-24 10:38:00,1.24465,1.24512,1.24441,1.24449,177300000.0
2005-02-24 10:39:00,1.24469,1.24491,1.24462,1.24486,118500001.0
2005-02-24 10:40:00,1.24478,1.24517,1.24478,1.245,111100001.0
2005-02-24 10:41:00,1.24508,1.2452,1.24481,1.24485,16000000.0
2005-02-24 10:42:00,1.24493,1.24493,1.24481,1.24482,57500000.0
2005-02-24 10:43:00,1.24479,1.24479,1.24467,1.24467,69800001.0
2005-02-24 10:44:00,1.24464,1.24464,1.2443,1.24432,91300000.0
2005-02-24 10:45:00,1.2444,1.24465,1.2444,1.24455,100200002.0
2005-02-24 10:46:00,1.24449,1.24461,1.2444,1.24443,140400002.0
2005-02-24 10:47:00,1.24445,1.24461,1.2444,1.2444,181900003.0
2005-02-24 10:48:00,1.24442,1.24461,1.2444,1.24442,145600003.0
2005-02-24 10:49:00,1.24443,1.24453,1.24433,1.24453,144700000.0
2005-02-24 10:50:00,1.24457,1.24457,1.24413,1.24432,112699999.0
2005-02-24 10:51:00,1.24447,1.24447,1.2443,1.24444,134599998.0
2005-02-24 10:52:00,1.24438,1.2444,1.24432,1.24432,78400001.0
2005-02-24 10:53:00,1.24455,1.24481,1.24455,1.24471,52900001.0
2005-02-24 10:54:00,1.24472,1.24479,1.24455,1.24455,25800000.0
2005-02-24 10:55:00,1.2447,1.2447,1.24425,1.24432,90000001.0
2005-02-24 10:56:00,1.24451,1.24455,1.24444,1.2445,124799999.0
2005-02-24 10:57:00,1.24444,1.24451,1.24418,1.24418,95500000.0
2005-02-24 10:58:00,1.24423,1.24449,1.24423,1.24441,93999999.0
2005-02-24 10:59:00,1.24429,1.24451,1.24429,1.24446,148700002.0
2005-02-24 11:00:00,1.24459,1.24462,1.24443,1.24443,74200001.0
2005-02-24 11:01:00,1.24436,1.2445,1.24436,1.2444,152600004.0
2005-02-24 11:02:00,1.2444,1.2444,1.24435,1.2444,66500001.0
2005-02-24 11:03:00,1.24448,1.24467,1.24443,1.24467,65100001.0
2005-02-24 11:04:00,1.2446,1.24466,1.24437,1.24437,95500001.0
2005-02-24 11:05:00,1.24455,1.24472,1.24455,1.24472,57400001.0
2005-02-24 11:06:00,1.24437,1.24451,1.24437,1.24442,129300001.0
2005-02-24 11:07:00,1.24439,1.24463,1.24429,1.24453,86600001.0
2005-02-24 11:08:00,1.2448,1.2449,1.2447,1.2449,106199999.0
2005-02-24 11:09:00,1.24493,1.24498,1.24477,1.24496,270100004.0
2005-02-24 11:10:00,1.24507,1.24507,1.24499,1.24501,83200002.0
2005-02-24 11:11:00,1.245,1.24504,1.24486,1.24498,106700001.0
2005-02-24 11:12:00,1.245,1.24517,1.24491,1.24494,110099998.0
2005-02-24 11:13:00,1.24494,1.24495,1.24464,1.24464,71300001.0
2005-02-24 11:14:00,1.2447,1.24476,1.24457,1.24457,88800001.0
2005-02-24 11:15:00,1.24483,1.24505,1.2447,1.24475,144799997.0
2005-02-24 11:16:00,1.24485,1.24513,1.24485,1.24485,105600002.0
2005-02-24 11:17:00,1.24479,1.24492,1.24478,1.24478,42500000.0
2005-02-24 11:18:00,1.24477,1.24479,1.24459,1.24463,133900001.0
2005-02-24 11:19:00,1.24444,1.24444,1.24362,1.2441,90700000.0
2005-02-24 11:20:00,1.24427,1.24428,1.24347,1.24347,103199999.0
2005-02-24 11:21:00,1.24441,1.24442,1.24423,1.24425,137200000.0
2005-02-24 11:22:00,1.24402,1.24402,1.24378,1.24378,25400000.0
2005-02-24 11:23:00,1.24353,1.24383,1.24353,1.24376,62000000.0
2005-02-24 11:24:00,1.2438,1.2438,1.24355,1.24355,32900000.0
2005-02-24 11:25:00,1.24357,1.24398,1.24357,1.24396,101900000.0
2005-02-24 11:26:00,1.2441,1.2441,1.24406,1.24408,116500001.0
2005-02-24 11:27:00,1.24412,1.24412,1.24345,1.24345,161100002.0
2005-02-24 11:28:00,1.24355,1.24355,1.24332,1.24334,90899999.0
2005-02-24 11:29:00,1.24368,1.24368,1.24336,1.24336,64999999.0
2005-02-24 11:30:00,1.2437,1.24382,1.24355,1.24359,104800001.0
2005-02-24 11:31:00,1.2438,1.24421,1.2438,1.24406,47300000.0
2005-02-24 11:32:00,1.24433,1.24433,1.24405,1.24405,108700001.0
2005-02-24 11:33:00,1.24417,1.2445,1.24417,1.24441,132600003.0
2005-02-24 11:34:00,1.24434,1.24434,1.24386,1.24386,185300001.0
2005-02-24 11:35:00,1.24396,1.24409,1.2439,1.24405,129699997.0
2005-02-24 11:36:00,1.24408,1.24438,1.24408,1.24419,80799999.0
2005-02-24 11:37:00,1.24423,1.24434,1.24423,1.24423,113500000.0
2005-02-24 11:38:00,1.24411,1.24411,1.24383,1.2439,85500001.0
2005-02-24 11:39:00,1.24407,1.24417,1.24385,1.24417,100800003.0
2005-02-24 11:40:00,1.24385,1.24407,1.24385,1.24392,96300001.0
2005-02-24 11:41:00,1.24415,1.24415,1.24393,1.24394,152200003.0
2005-02-24 11:42:00,1.24412,1.24416,1.24401,1.24403,169900005.0
2005-02-24 11:43:00,1.24411,1.24417,1.24408,1.24415,66700001.0
2005-02-24 11:44:00,1.24369,1.24395,1.24358,1.24367,164200000.0
2005-02-24 11:45:00,1.24365,1.24365,1.24338,1.24339,54399999.0
2005-02-24 11:46:00,1.24348,1.2435,1.24334,1.2434,157299993.0
2005-02-24 11:47:00,1.24288,1.24288,1.24252,1.24252,24900000.0
2005-02-24 11:48:00,1.24198,1.24212,1.24198,1.24205,24900000.0
2005-02-24 11:49:00,1.24219,1.24228,1.24203,1.24203,151700001.0
2005-02-24 11:50:00,1.24213,1.24213,1.2419,1.242,226800001.0
2005-02-24 11:51:00,1.24206,1.24223,1.24201,1.24206,37500000.0
2005-02-24 11:52:00,1.24217,1.24221,1.24208,1.2421,146299998.0
2005-02-24 11:53:00,1.24209,1.24222,1.24207,1.24207,49399999.0
2005-02-24 11:54:00,1.24245,1.24282,1.2423,1.24272,113100002.0
2005-02-24 11:55:00,1.24287,1.24295,1.24275,1.24295,131800002.0
2005-02-24 11:56:00,1.24318,1.24396,1.24318,1.24394,90400002.0
2005-02-24 11:57:00,1.24388,1.24388,1.24355,1.24363,194900002.0
2005-02-24 11:58:00,1.24377,1.24401,1.24377,1.24381,82600000.0
2005-02-24 11:59:00,1.24382,1.2439,1.24381,1.24381,163800000.0
2005-02-24 12:00:00,1.2439,1.2439,1.24378,1.24378,60500000.0
2005-02-24 12:01:00,1.24398,1.2443,1.24386,1.24415,97700001.0
2005-02-24 12:02:00,1.24438,1.24444,1.24414,1.24431,70599999.0
2005-02-24 12:03:00,1.24433,1.24443,1.24429,1.24429,72499999.0
2005-02-24 12:04:00,1.24445,1.2445,1.24414,1.24414,103200004.0
2005-02-24 12:05:00,1.2441,1.24432,1.24409,1.24424,172299996.0
2005-02-24 12:06:00,1.24432,1.24436,1.24414,1.24414,55699998.0
2005-02-24 12:07:00,1.2443,1.24472,1.2443,1.24463,108600000.0
2005-02-24 12:08:00,1.24461,1.24463,1.24447,1.24463,113800000.0
2005-02-24 12:09:00,1.2445,1.24454,1.24435,1.24435,113600001.0
2005-02-24 12:10:00,1.24434,1.24451,1.24419,1.24419,97300000.0
2005-02-24 12:11:00,1.24437,1.24443,1.2442,1.24431,101100001.0
2005-02-24 12:12:00,1.24428,1.24453,1.24428,1.24434,130199998.0
2005-02-24 12:13:00,1.24428,1.24438,1.24428,1.24431,117400001.0
2005-02-24 12:14:00,1.24447,1.24447,1.24428,1.24428,43100000.0
2005-02-24 12:15:00,1.24445,1.24471,1.24436,1.24449,175700000.0
2005-02-24 12:16:00,1.24452,1.24473,1.24452,1.24466,65300001.0
2005-02-24 12:17:00,1.24472,1.24508,1.24472,1.24498,69599999.0
2005-02-24 12:18:00,1.24487,1.24496,1.24482,1.24489,97300001.0
2005-02-24 12:19:00,1.24495,1.24527,1.24486,1.24512,95500001.0
2005-02-24 12:20:00,1.24543,1.24584,1.24537,1.24572,130599999.0
2005-02-24 12:21:00,1.24573,1.2461,1.24573,1.24585,263200001.0
2005-02-24 12:22:00,1.246,1.246,1.24586,1.24586,114799999.0
2005-02-24 12:23:00,1.246,1.24603,1.246,1.24602,32699999.0
2005-02-24 12:24:00,1.24593,1.24593,1.24572,1.24572,18300000.0
2005-02-24 12:25:00,1.24574,1.24579,1.24564,1.24564,88100000.0
2005-02-24 12:26:00,1.24578,1.24591,1.24566,1.24566,98499999.0
2005-02-24 12:27:00,1.24564,1.24597,1.24564,1.24597,146500000.0
2005-02-24 12:28:00,1.24586,1.24592,1.24565,1.24565,155200002.0
2005-02-24 12:29:00,1.2458,1.24641,1.2458,1.24629,61499999.0
2005-02-24 12:30:00,1.24666,1.24675,1.24652,1.24652,88099998.0
2005-02-24 12:31:00,1.24643,1.24681,1.24643,1.24664,109399999.0
2005-02-24 12:32:00,1.24642,1.24673,1.24642,1.2465,118599999.0
2005-02-24 12:33:00,1.24657,1.24657,1.24618,1.2464,104600003.0
2005-02-24 12:34:00,1.2465,1.24665,1.24628,1.24628,120800002.0
2005-02-24 12:35:00,1.2465,1.24652,1.24637,1.24637,44700000.0
2005-02-24 12:36:00,1.24649,1.24649,1.24627,1.24638,98400002.0
2005-02-24 12:37:00,1.24646,1.24646,1.2463,1.24646,86800000.0
2005-02-24 12:38:00,1.24657,1.2468,1.24655,1.24655,103999998.0
2005-02-24 12:39:00,1.24667,1.24689,1.24667,1.24682,40300000.0
2005-02-24 12:40:00,1.24689,1.24703,1.24685,1.24693,116300001.0
2005-02-24 12:41:00,1.24699,1.24699,1.2469,1.24692,89699999.0
2005-02-24 12:42:00,1.24702,1.24704,1.24695,1.247,79100001.0
2005-02-24 12:43:00,1.24709,1.24713,1.24703,1.24703,50199998.0
2005-02-24 12:44:00,1.24705,1.24719,1.24705,1.24712,86199997.0
2005-02-24 12:45:00,1.24717,1.24731,1.24717,1.24723,90700001.0
2005-02-24 12:46:00,1.2473,1.2473,1.24715,1.24715,103000002.0
2005-02-24 12:47:00,1.24717,1.24725,1.24715,1.24719,67199999.0
2005-02-24 12:48:00,1.24723,1.24728,1.24716,1.24726,161690000.0
2005-02-24 12:49:00,1.24732,1.24738,1.24706,1.24706,122500002.0
2005-02-24 12:50:00,1.24723,1.24736,1.24716,1.2473,91100000.0
2005-02-24 12:51:00,1.24669,1.24669,1.24554,1.24605,95500002.0
2005-02-24 12:52:00,1.24655,1.24684,1.24652,1.24678,130800000.0
2005-02-24 12:53:00,1.2469,1.2469,1.24672,1.24672,36000000.0
2005-02-24 12:54:00,1.247,1.24704,1.24662,1.24662,87700001.0
2005-02-24 12:55:00,1.24669,1.24679,1.24652,1.24652,140999998.0
2005-02-24 12:56:00,1.2467,1.24674,1.24658,1.24658,55500000.0
2005-02-24 12:57:00,1.24663,1.24664,1.24635,1.24647,125699998.0
2005-02-24 12:58:00,1.2466,1.24668,1.24656,1.24662,113400001.0
2005-02-24 12:59:00,1.24664,1.24664,1.24636,1.24645,37599999.0
2005-02-24 13:00:00,1.24638,1.24665,1.24635,1.24645,137100002.0
2005-02-24 13:01:00,1.24673,1.24703,1.24673,1.24682,99300001.0
2005-02-24 13:02:00,1.24685,1.24691,1.24653,1.24658,173599998.0
2005-02-24 13:03:00,1.24695,1.24711,1.24649,1.24649,90300000.0
2005-02-24 13:04:00,1.24692,1.24696,1.24664,1.24675,63400001.0
2005-02-24 13:05:00,1.2467,1.24683,1.2467,1.24673,80900000.0
2005-02-24 13:06:00,1.24675,1.24686,1.24675,1.2468,65299999.0
2005-02-24 13:07:00,1.2469,1.24704,1.2469,1.24695,92200000.0
2005-02-24 13:08:00,1.24687,1.24706,1.24687,1.24701,90899998.0
2005-02-24 13:09:00,1.24695,1.24707,1.24694,1.24705,82999999.0
2005-02-24 13:10:00,1.24702,1.24705,1.24683,1.2469,61000000.0
2005-02-24 13:11:00,1.24709,1.24709,1.24681,1.24696,53900000.0
2005-02-24 13:12:00,1.24697,1.24697,1.24697,1.24697,41500000.0
2005-02-24 13:13:00,1.24699,1.24701,1.24682,1.24682,124700002.0
2005-02-24 13:14:00,1.24675,1.24696,1.24671,1.24674,138200004.0
2005-02-24 13:15:00,1.24688,1.24688,1.24654,1.2467,116700001.0
2005-02-24 13:16:00,1.24666,1.24687,1.24665,1.24672,101100001.0
2005-02-24 13:17:00,1.24702,1.24702,1.24691,1.24691,58300001.0
2005-02-24 13:18:00,1.24684,1.24706,1.24677,1.24677,30600000.0
2005-02-24 13:19:00,1.24673,1.24684,1.24665,1.24665,80799999.0
2005-02-24 13:20:00,1.24685,1.247,1.24667,1.24667,49400000.0
2005-02-24 13:21:00,1.2467,1.24682,1.24669,1.24669,73799999.0
2005-02-24 13:22:00,1.24651,1.24676,1.24641,1.24641,147099999.0
2005-02-24 13:23:00,1.24645,1.24655,1.24599,1.24602,133600000.0
2005-02-24 13:24:00,1.24617,1.24626,1.24606,1.24617,122599999.0
2005-02-24 13:25:00,1.2462,1.24628,1.24614,1.24627,147100002.0
2005-02-24 13:26:00,1.24642,1.24676,1.24636,1.24676,91000000.0
2005-02-24 13:27:00,1.24704,1.2471,1.24687,1.24687,54900000.0
2005-02-24 13:28:00,1.247,1.24705,1.24687,1.24687,98200001.0
2005-02-24 13:29:00,1.24687,1.24702,1.24687,1.24694,133400002.0
2005-02-24 13:30:00,1.24695,1.24695,1.24676,1.2468,126000000.0
2005-02-24 13:31:00,1.24684,1.24693,1.24683,1.24683,86700001.0
2005-02-24 13:32:00,1.24694,1.24708,1.24694,1.24698,96400000.0
2005-02-24 13:33:00,1.2471,1.24722,1.24708,1.2471,135500000.0
2005-02-24 13:34:00,1.24715,1.24724,1.24706,1.24717,192399996.0
2005-02-24 13:35:00,1.24728,1.24728,1.24717,1.24717,178400002.0
2005-02-24 13:36:00,1.24708,1.24708,1.24696,1.24696,150599997.0
2005-02-24 13:37:00,1.24703,1.24712,1.24691,1.24703,152299999.0
2005-02-24 13:38:00,1.24714,1.24723,1.24714,1.24719,138600000.0
2005-02-24 13:39:00,1.24723,1.24723,1.24694,1.24695,112300001.0
2005-02-24 13:40:00,1.24707,1.24707,1.24701,1.24702,79399999.0
2005-02-24 13:41:00,1.24718,1.24722,1.24706,1.24706,87800000.0
2005-02-24 13:42:00,1.24729,1.24729,1.24696,1.24696,97200001.0
2005-02-24 13:43:00,1.24705,1.24705,1.24695,1.24695,38300000.0
2005-02-24 13:44:00,1.24697,1.247,1.24693,1.24693,194099999.0
2005-02-24 13:45:00,1.24691,1.24697,1.24678,1.2468,106500000.0
2005-02-24 13:46:00,1.24681,1.24681,1.24674,1.24674,7400000.0
2005-02-24 13:47:00,1.24666,1.24681,1.24665,1.24665,106099999.0
2005-02-24 13:48:00,1.24655,1.24655,1.24639,1.24639,45400001.0
2005-02-24 13:49:00,1.24658,1.24669,1.2465,1.24657,73999999.0
2005-02-24 13:50:00,1.24673,1.24675,1.24654,1.24665,69900000.0
2005-02-24 13:51:00,1.2465,1.2465,1.24609,1.24609,102500000.0
2005-02-24 13:52:00,1.24592,1.24611,1.24588,1.24592,85200001.0
2005-02-24 13:53:00,1.24591,1.24605,1.24591,1.24605,6400000.0
2005-02-24 13:54:00,1.24594,1.24594,1.24591,1.24591,30300000.0
2005-02-24 13:55:00,1.24578,1.24582,1.24578,1.24581,41700000.0
2005-02-24 13:56:00,1.24576,1.24588,1.24574,1.2458,121600002.0
2005-02-24 13:57:00,1.24575,1.24585,1.2456,1.2458,140499999.0
2005-02-24 13:58:00,1.24573,1.24573,1.24553,1.24553,18500000.0
2005-02-24 13:59:00,1.2455,1.24567,1.24545,1.24545,108500001.0
2005-02-24 14:00:00,1.24543,1.24566,1.24543,1.24566,74200000.0
2005-02-24 14:01:00,1.24578,1.24584,1.24532,1.24532,193099999.0
2005-02-24 14:02:00,1.24523,1.24523,1.24513,1.24513,4800000.0
2005-02-24 14:03:00,1.24445,1.24474,1.244,1.244,89500002.0
2005-02-24 14:04:00,1.244,1.24401,1.24384,1.24394,94000001.0
2005-02-24 14:05:00,1.24388,1.24388,1.24378,1.24382,55099999.0
2005-02-24 14:06:00,1.24397,1.2447,1.24388,1.2447,99999998.0
2005-02-24 14:07:00,1.24467,1.24467,1.24408,1.24433,84300001.0
2005-02-24 14:08:00,1.24442,1.24442,1.24427,1.24436,146199997.0
2005-02-24 14:09:00,1.24432,1.24435,1.24432,1.24435,12600000.0
2005-02-24 14:10:00,1.24428,1.24428,1.24247,1.24247,95000001.0
2005-02-24 14:11:00,1.24332,1.24343,1.24288,1.24334,109400000.0
2005-02-24 14:12:00,1.24392,1.24411,1.24386,1.24411,75499998.0
2005-02-24 14:13:00,1.24427,1.24437,1.24419,1.24435,64800001.0
2005-02-24 14:14:00,1.2444,1.24461,1.2444,1.24441,165000002.0
2005-02-24 14:15:00,1.24438,1.24478,1.24438,1.24478,118999999.0
2005-02-24 14:16:00,1.24497,1.2452,1.24496,1.24496,125699998.0
2005-02-24 14:17:00,1.24511,1.24573,1.24511,1.24542,194799999.0
2005-02-24 14:18:00,1.2455,1.24565,1.2455,1.24565,12000000.0
2005-02-24 14:19:00,1.24573,1.24608,1.24573,1.24608,53499999.0
2005-02-24 14:20:00,1.2462,1.2462,1.24595,1.24599,94500000.0
2005-02-24 14:21:00,1.24625,1.24625,1.24595,1.24595,29200000.0
2005-02-24 14:22:00,1.24581,1.24588,1.24578,1.24584,57600000.0
2005-02-24 14:23:00,1.2459,1.2459,1.24577,1.24577,81099999.0
2005-02-24 14:24:00,1.24583,1.24589,1.2458,1.24582,62200000.0
2005-02-24 14:25:00,1.2459,1.24614,1.2459,1.24593,71400001.0
2005-02-24 14:26:00,1.24592,1.24596,1.24578,1.24578,6400000.0
2005-02-24 14:27:00,1.24584,1.24602,1.24582,1.24591,57600001.0
2005-02-24 14:28:00,1.24594,1.24607,1.24594,1.24607,37000000.0
2005-02-24 14:29:00,1.24595,1.24602,1.24595,1.246,42400001.0
2005-02-24 14:30:00,1.246,1.246,1.24598,1.24598,38200001.0
2005-02-24 14:31:00,1.24607,1.24607,1.24594,1.24594,70500001.0
2005-02-24 14:32:00,1.24586,1.24601,1.24586,1.24594,121100000.0
2005-02-24 14:33:00,1.24581,1.24581,1.24562,1.24562,117899999.0
2005-02-24 14:34:00,1.2458,1.24594,1.24513,1.24538,89800000.0
2005-02-24 14:35:00,1.24547,1.24551,1.24459,1.24499,160799999.0
2005-02-24 14:36:00,1.24525,1.24531,1.24465,1.24513,204100005.0
2005-02-24 14:37:00,1.24549,1.24566,1.24538,1.24566,119400002.0
2005-02-24 14:38:00,1.2459,1.24595,1.24573,1.24595,78099999.0
2005-02-24 14:39:00,1.24598,1.246,1.24587,1.24593,78300001.0
2005-02-24 14:40:00,1.24618,1.24633,1.24582,1.24582,60300000.0
2005-02-24 14:41:00,1.24647,1.24647,1.24608,1.24646,73400000.0
2005-02-24 14:42:00,1.24685,1.24686,1.2467,1.2467,99500001.0
2005-02-24 14:43:00,1.24671,1.24674,1.24663,1.24674,33500000.0
2005-02-24 14:44:00,1.24687,1.24697,1.24687,1.24693,78600000.0
2005-02-24 14:45:00,1.24707,1.24737,1.24707,1.24735,49900001.0
2005-02-24 14:46:00,1.24736,1.24741,1.24724,1.24725,58200000.0
2005-02-24 14:47:00,1.24726,1.24726,1.24713,1.24713,163399999.0
2005-02-24 14:48:00,1.24713,1.24713,1.24692,1.24699,82900001.0
2005-02-24 14:49:00,1.24705,1.24709,1.24702,1.24707,186800002.0
2005-02-24 14:50:00,1.24718,1.24723,1.2471,1.24712,65399999.0
2005-02-24 14:51:00,1.24706,1.24727,1.24706,1.24718,99000002.0
2005-02-24 14:52:00,1.24723,1.24746,1.24717,1.24736,105900002.0
2005-02-24 14:53:00,1.24746,1.24746,1.24728,1.24731,117699999.0
2005-02-24 14:54:00,1.24667,1.24667,1.24561,1.24648,68200001.0
2005-02-24 14:55:00,1.24693,1.24693,1.24678,1.24687,190400003.0
2005-02-24 14:56:00,1.24687,1.24704,1.24683,1.24683,30400000.0
2005-02-24 14:57:00,1.24713,1.24713,1.24697,1.247,117799999.0
2005-02-24 14:58:00,1.24623,1.24677,1.24522,1.2467,132699999.0
2005-02-24 14:59:00,1.24487,1.2469,1.24487,1.2469,92599999.0
2005-02-24 15:00:00,1.24688,1.24688,1.24666,1.24671,53399999.0
2005-02-24 15:01:00,1.24607,1.24607,1.24502,1.24576,47500001.0
2005-02-24 15:02:00,1.24582,1.24582,1.24462,1.24549,100100000.0
2005-02-24 15:03:00,1.24587,1.24594,1.24576,1.24576,114200004.0
2005-02-24 15:04:00,1.2459,1.2459,1.24572,1.24584,48400000.0
2005-02-24 15:05:00,1.24598,1.24604,1.24594,1.24596,82200000.0
2005-02-24 15:06:00,1.24604,1.24612,1.24596,1.24608,89300000.0
2005-02-24 15:07:00,1.24612,1.24617,1.24584,1.24584,91099999.0
2005-02-24 15:08:00,1.24573,1.24575,1.24538,1.24538,64700001.0
2005-02-24 15:09:00,1.24554,1.24566,1.24545,1.24545,50499999.0
2005-02-24 15:10:00,1.24548,1.24548,1.2454,1.24542,64300000.0
2005-02-24 15:11:00,1.24549,1.2457,1.24539,1.2457,117000000.0
2005-02-24 15:12:00,1.24581,1.24581,1.24561,1.24562,62200001.0
2005-02-24 15:13:00,1.24554,1.24568,1.24553,1.24561,153100000.0
2005-02-24 15:14:00,1.24562,1.24564,1.24516,1.24516,27100000.0
2005-02-24 15:15:00,1.2454,1.2454,1.24502,1.24502,138700000.0
2005-02-24 15:16:00,1.24502,1.24502,1.24484,1.24487,188699996.0
2005-02-24 15:17:00,1.24477,1.245,1.24477,1.24485,77900000.0
2005-02-24 15:18:00,1.24512,1.24518,1.24502,1.24502,92900002.0
2005-02-24 15:19:00,1.24498,1.24511,1.24494,1.24494,91099999.0
2005-02-24 15:20:00,1.24509,1.24521,1.245,1.245,112300000.0
2005-02-24 15:21:00,1.24479,1.24488,1.24417,1.24417,107700000.0
2005-02-24 15:22:00,1.24407,1.24421,1.24388,1.24394,144399998.0
2005-02-24 15:23:00,1.24415,1.24424,1.24387,1.24387,54500000.0
2005-02-24 15:24:00,1.24387,1.24387,1.24347,1.24347,64600001.0
2005-02-24 15:25:00,1.24322,1.24326,1.24311,1.24311,96700001.0
2005-02-24 15:26:00,1.24332,1.24334,1.24328,1.24331,64000000.0
2005-02-24 15:27:00,1.24333,1.24339,1.24316,1.24339,110700001.0
2005-02-24 15:28:00,1.24348,1.24358,1.24342,1.24357,120000001.0
2005-02-24 15:29:00,1.24362,1.24363,1.24283,1.24356,143300001.0
2005-02-24 15:30:00,1.24348,1.24348,1.24237,1.24237,118800002.0
2005-02-24 15:31:00,1.2437,1.24374,1.24291,1.24356,150499999.0
2005-02-24 15:32:00,1.24351,1.24351,1.24316,1.24316,118799998.0
2005-02-24 15:33:00,1.24337,1.24354,1.24336,1.24351,174700001.0
2005-02-24 15:34:00,1.24372,1.24372,1.24339,1.24342,95199999.0
2005-02-24 15:35:00,1.24353,1.24359,1.24344,1.24352,138300001.0
2005-02-24 15:36:00,1.2436,1.24383,1.2436,1.24372,142099998.0
2005-02-24 15:37:00,1.24394,1.24398,1.24384,1.24384,44600000.0
2005-02-24 15:38:00,1.2438,1.24391,1.24379,1.24384,69800000.0
2005-02-24 15:39:00,1.24399,1.24399,1.24327,1.24384,149800000.0
2005-02-24 15:40:00,1.24398,1.24398,1.24375,1.24376,73500001.0
2005-02-24 15:41:00,1.24364,1.24373,1.24358,1.24359,86800001.0
2005-02-24 15:42:00,1.24357,1.24412,1.24357,1.2441,224700002.0
2005-02-24 15:43:00,1.24437,1.24443,1.24417,1.24417,124299999.0
2005-02-24 15:44:00,1.24419,1.24419,1.24411,1.24411,32099999.0
2005-02-24 15:45:00,1.24414,1.24436,1.24409,1.24409,108600001.0
2005-02-24 15:46:00,1.24392,1.24405,1.24385,1.24385,78400002.0
2005-02-24 15:47:00,1.24398,1.24408,1.24381,1.24381,29500000.0
2005-02-24 15:48:00,1.24368,1.24368,1.24338,1.24353,61299998.0
2005-02-24 15:49:00,1.24373,1.24373,1.24338,1.24338,48900000.0
2005-02-24 15:50:00,1.24343,1.24354,1.24343,1.2435,55000000.0
2005-02-24 15:51:00,1.24362,1.24372,1.24331,1.24331,67800002.0
2005-02-24 15:52:00,1.24348,1.24367,1.24335,1.24338,110500001.0
2005-02-24 15:53:00,1.24365,1.24374,1.24359,1.24359,82300002.0
2005-02-24 15:54:00,1.24373,1.24491,1.24373,1.24489,95100000.0
2005-02-24 15:55:00,1.24498,1.24506,1.24467,1.24488,125699997.0
2005-02-24 15:56:00,1.24515,1.24531,1.24509,1.24531,43600001.0
2005-02-24 15:57:00,1.24563,1.24613,1.24563,1.24605,102999999.0
2005-02-24 15:58:00,1.24636,1.24636,1.24616,1.24628,117600002.0
2005-02-24 15:59:00,1.2461,1.2461,1.2455,1.2455,100300001.0
2005-02-24 16:00:00,1.24575,1.24582,1.24565,1.24578,153000004.0
2005-02-24 16:01:00,1.24567,1.24574,1.24545,1.24574,64500000.0
2005-02-24 16:02:00,1.24574,1.24585,1.2455,1.24561,135500000.0
2005-02-24 16:03:00,1.24558,1.24583,1.24556,1.24572,96800000.0
2005-02-24 16:04:00,1.24574,1.24578,1.24563,1.24565,53300001.0
2005-02-24 16:05:00,1.24572,1.24577,1.24548,1.24548,68899998.0
2005-02-24 16:06:00,1.24524,1.24524,1.24481,1.24481,91300000.0
2005-02-24 16:07:00,1.2447,1.2449,1.24464,1.24484,87289999.0
2005-02-24 16:08:00,1.24463,1.24476,1.24447,1.24456,145790000.0
2005-02-24 16:09:00,1.24435,1.24489,1.24435,1.24457,185199999.0
2005-02-24 16:10:00,1.24477,1.24492,1.24456,1.2449,63500000.0
2005-02-24 16:11:00,1.24508,1.24523,1.24496,1.24511,119100001.0
2005-02-24 16:12:00,1.24497,1.24497,1.24479,1.24486,68599999.0
2005-02-24 16:13:00,1.24496,1.24528,1.24496,1.245,79000001.0
2005-02-24 16:14:00,1.24492,1.24538,1.24492,1.24537,81600000.0
2005-02-24 16:15:00,1.24544,1.24551,1.24527,1.24527,71800000.0
2005-02-24 16:16:00,1.24512,1.24512,1.24482,1.24486,42199999.0
2005-02-24 16:17:00,1.24471,1.24471,1.24456,1.24456,122900001.0
2005-02-24 16:18:00,1.2447,1.24491,1.2447,1.24488,109900000.0
2005-02-24 16:19:00,1.24497,1.24506,1.24495,1.24506,84700002.0
2005-02-24 16:20:00,1.245,1.24516,1.245,1.24516,71800002.0
2005-02-24 16:21:00,1.24514,1.24534,1.24504,1.24504,94099999.0
2005-02-24 16:22:00,1.24506,1.24521,1.24505,1.24505,126400003.0
2005-02-24 16:23:00,1.245,1.245,1.24479,1.24492,149599999.0
2005-02-24 16:24:00,1.24498,1.24508,1.24492,1.24499,101800000.0
2005-02-24 16:25:00,1.24512,1.24517,1.24511,1.24512,81300000.0
2005-02-24 16:26:00,1.24511,1.24534,1.24511,1.2453,168300001.0
2005-02-24 16:27:00,1.24539,1.24552,1.24539,1.24552,89200002.0
2005-02-24 16:28:00,1.24552,1.24554,1.24536,1.24536,121199996.0
2005-02-24 16:29:00,1.24528,1.24543,1.24523,1.24533,145599998.0
2005-02-24 16:30:00,1.24551,1.24551,1.24528,1.24528,29799999.0
2005-02-24 16:31:00,1.24534,1.24553,1.24532,1.24545,112500000.0
2005-02-24 16:32:00,1.24541,1.24548,1.24528,1.24536,127900001.0
2005-02-24 16:33:00,1.24541,1.24541,1.24537,1.24537,47799999.0
2005-02-24 16:34:00,1.24546,1.2459,1.24538,1.24564,135500000.0
2005-02-24 16:35:00,1.24575,1.24582,1.24554,1.24554,94700001.0
2005-02-24 16:36:00,1.24582,1.24583,1.24543,1.24543,55800000.0
2005-02-24 16:37:00,1.24574,1.2458,1.24552,1.24556,158300000.0
2005-02-24 16:38:00,1.24585,1.24585,1.24555,1.24555,166700002.0
2005-02-24 16:39:00,1.24572,1.24601,1.24572,1.24587,52500000.0
2005-02-24 16:40:00,1.24573,1.24594,1.24566,1.24578,88900001.0
2005-02-24 16:41:00,1.2456,1.24623,1.2456,1.24614,78500001.0
2005-02-24 16:42:00,1.24631,1.24643,1.24612,1.24612,81500002.0
2005-02-24 16:43:00,1.24626,1.24636,1.24618,1.24627,84599999.0
2005-02-24 16:44:00,1.2462,1.2462,1.24587,1.24599,29100000.0
2005-02-24 16:45:00,1.24602,1.24602,1.246,1.246,26300000.0
2005-02-24 16:46:00,1.2461,1.2461,1.24588,1.24598,50600000.0
2005-02-24 16:47:00,1.2462,1.2462,1.24305,1.24563,43300000.0
2005-02-24 16:48:00,1.24626,1.24636,1.24614,1.24626,69399999.0
2005-02-24 16:49:00,1.24649,1.24667,1.24635,1.24635,195100000.0
2005-02-24 16:50:00,1.24655,1.24655,1.24622,1.24622,99700000.0
2005-02-24 16:51:00,1.24625,1.24625,1.24608,1.24608,66200000.0
2005-02-24 16:52:00,1.246,1.24611,1.24585,1.24585,91000000.0
2005-02-24 16:53:00,1.24569,1.2459,1.24569,1.24573,87900002.0
2005-02-24 16:54:00,1.2459,1.24607,1.24567,1.24594,62200001.0
2005-02-24 16:55:00,1.2464,1.2464,1.24605,1.24627,199899999.0
2005-02-24 16:56:00,1.24652,1.24665,1.24639,1.24654,121100001.0
2005-02-24 16:57:00,1.24673,1.24695,1.24668,1.24695,96500000.0
2005-02-24 16:58:00,1.24689,1.24689,1.24661,1.2468,52799999.0
2005-02-24 16:59:00,1.24681,1.24698,1.2466,1.24695,134699998.0
2005-02-24 17:00:00,1.24705,1.24705,1.24666,1.2467,84700001.0
2005-02-24 17:01:00,1.2467,1.2467,1.24645,1.2465,106900001.0
2005-02-24 17:02:00,1.24672,1.24678,1.24645,1.24645,58199999.0
2005-02-24 17:03:00,1.24638,1.24649,1.24622,1.24637,168700002.0
2005-02-24 17:04:00,1.2463,1.24639,1.24611,1.24612,149799999.0
2005-02-24 17:05:00,1.24615,1.24618,1.24561,1.24561,68499999.0
2005-02-24 17:06:00,1.24587,1.24594,1.24505,1.24505,89499998.0
2005-02-24 17:07:00,1.24548,1.24568,1.24543,1.24543,110099998.0
2005-02-24 17:08:00,1.24542,1.24542,1.24518,1.24519,100500000.0
2005-02-24 17:09:00,1.24535,1.24538,1.24525,1.24525,91100001.0
2005-02-24 17:10:00,1.2452,1.24565,1.24515,1.24565,107799999.0
2005-02-24 17:11:00,1.24566,1.24577,1.24549,1.24549,37000000.0
2005-02-24 17:12:00,1.24531,1.24558,1.24526,1.24557,197300002.0
2005-02-24 17:13:00,1.24572,1.24578,1.24553,1.24553,50700000.0
2005-02-24 17:14:00,1.24551,1.24551,1.24549,1.2455,56800002.0
2005-02-24 17:15:00,1.24534,1.24534,1.24498,1.24512,70999999.0
2005-02-24 17:16:00,1.2451,1.2451,1.24486,1.24486,61600002.0
2005-02-24 17:17:00,1.24475,1.24496,1.24475,1.24486,96800000.0
2005-02-24 17:18:00,1.24482,1.24482,1.24465,1.24466,140700000.0
2005-02-24 17:19:00,1.24478,1.24478,1.24464,1.24469,156800003.0
2005-02-24 17:20:00,1.24463,1.24463,1.24361,1.24384,170800003.0
2005-02-24 17:21:00,1.24378,1.24405,1.24376,1.24405,169999998.0
2005-02-24 17:22:00,1.24414,1.24414,1.24392,1.244,116799999.0
2005-02-24 17:23:00,1.24427,1.24427,1.244,1.24403,79100001.0
2005-02-24 17:24:00,1.24422,1.24429,1.24414,1.24414,68100000.0
2005-02-24 17:25:00,1.24424,1.24438,1.2441,1.24421,124100000.0
2005-02-24 17:26:00,1.24427,1.24458,1.24427,1.24439,115100000.0
2005-02-24 17:27:00,1.24415,1.24415,1.24344,1.24355,84600001.0
2005-02-24 17:28:00,1.2436,1.24413,1.2436,1.24407,78700000.0
2005-02-24 17:29:00,1.24415,1.24434,1.24408,1.24408,113200001.0
2005-02-24 17:30:00,1.24412,1.24444,1.24401,1.24427,94800001.0
2005-02-24 17:31:00,1.24453,1.24453,1.24427,1.24427,73400001.0
2005-02-24 17:32:00,1.24429,1.24429,1.24405,1.24418,179800004.0
2005-02-24 17:33:00,1.24462,1.24468,1.24442,1.24449,71500000.0
2005-02-24 17:34:00,1.24461,1.24461,1.24431,1.24443,104300001.0
2005-02-24 17:35:00,1.24449,1.2446,1.24449,1.24453,35600000.0
2005-02-24 17:36:00,1.24468,1.24468,1.24452,1.24452,37400001.0
2005-02-24 17:37:00,1.24465,1.24465,1.2446,1.2446,10600000.0
2005-02-24 17:38:00,1.2446,1.24475,1.24447,1.24475,73800002.0
2005-02-24 17:39:00,1.24488,1.24502,1.24484,1.24491,135599996.0
2005-02-24 17:40:00,1.24509,1.24519,1.24492,1.24504,88300002.0
2005-02-24 17:41:00,1.24503,1.24503,1.24486,1.24491,76800000.0
2005-02-24 17:42:00,1.24509,1.24524,1.24498,1.24498,86200001.0
2005-02-24 17:43:00,1.24518,1.24518,1.2448,1.2448,98299999.0
2005-02-24 17:44:00,1.24489,1.24508,1.24476,1.24508,98600001.0
2005-02-24 17:45:00,1.24533,1.24596,1.24528,1.24591,183000000.0
2005-02-24 17:46:00,1.24595,1.24678,1.24595,1.24678,108300000.0
2005-02-24 17:47:00,1.24713,1.24757,1.247,1.24757,73000000.0
2005-02-24 17:48:00,1.24762,1.24762,1.24732,1.24737,35600000.0
2005-02-24 17:49:00,1.24737,1.24744,1.24694,1.24694,74899999.0
2005-02-24 17:50:00,1.24697,1.24706,1.24652,1.24652,66700001.0
2005-02-24 17:51:00,1.24682,1.24737,1.24682,1.24737,86899998.0
2005-02-24 17:52:00,1.24757,1.2477,1.24757,1.24767,65600001.0
2005-02-24 17:53:00,1.24776,1.24845,1.24776,1.24835,123900002.0
2005-02-24 17:54:00,1.24838,1.24867,1.24838,1.24859,63400000.0
2005-02-24 17:55:00,1.24855,1.2486,1.24838,1.2484,92300001.0
2005-02-24 17:56:00,1.24824,1.24824,1.24789,1.24805,103299998.0
2005-02-24 17:57:00,1.24817,1.24824,1.24802,1.24803,109100001.0
2005-02-24 17:58:00,1.24801,1.24801,1.24768,1.24773,120300000.0
2005-02-24 17:59:00,1.24753,1.24753,1.24702,1.24702,121499998.0
2005-02-24 18:00:00,1.24665,1.24665,1.24577,1.24592,101100003.0
2005-02-24 18:01:00,1.24604,1.24636,1.24592,1.24618,559099999.0
2005-02-24 18:02:00,1.2462,1.24636,1.24608,1.24618,909700003.0
2005-02-24 18:03:00,1.2464,1.2467,1.2461,1.24657,886999999.0
2005-02-24 18:04:00,1.2467,1.24704,1.2466,1.24694,696700000.0
2005-02-24 18:05:00,1.24702,1.24734,1.24695,1.24722,949500002.0
2005-02-24 18:06:00,1.24733,1.24768,1.24704,1.24704,661499998.0
2005-02-24 18:07:00,1.2471,1.2473,1.24707,1.2471,1340300003.0
2005-02-24 18:08:00,1.24742,1.24778,1.24734,1.2477,858900002.0
2005-02-24 18:09:00,1.24774,1.24779,1.24738,1.24777,586399999.0
2005-02-24 18:10:00,1.24785,1.24824,1.24762,1.24791,831500011.0
2005-02-24 18:11:00,1.24827,1.24827,1.24773,1.24795,800700006.0
2005-02-24 18:12:00,1.24816,1.24854,1.24814,1.24814,70300000.0
2005-02-24 18:13:00,1.24863,1.24884,1.24811,1.24845,372499999.0
2005-02-24 18:14:00,1.2487,1.2487,1.248,1.24821,432699999.0
2005-02-24 18:15:00,1.24822,1.24867,1.2482,1.24827,649700005.0
2005-02-24 18:16:00,1.2487,1.24881,1.24835,1.24843,521090001.0
2005-02-24 18:17:00,1.24831,1.24831,1.24695,1.24695,1144200008.0
2005-02-24 18:18:00,1.2471,1.24752,1.24692,1.2473,493900002.0
2005-02-24 18:19:00,1.24765,1.24786,1.24751,1.24786,225200002.0
2005-02-24 18:20:00,1.24765,1.2479,1.24717,1.24737,664500005.0
2005-02-24 18:21:00,1.24751,1.2477,1.24727,1.24728,280599997.0
2005-02-24 18:22:00,1.24732,1.24758,1.24729,1.24743,232499999.0
2005-02-24 18:23:00,1.24749,1.24749,1.247,1.24704,433799997.0
2005-02-24 18:24:00,1.2472,1.2472,1.24657,1.24659,621700009.0
2005-02-24 18:25:00,1.24668,1.24668,1.2464,1.24644,399399998.0
2005-02-24 18:26:00,1.24641,1.24659,1.24628,1.24645,955600002.0
2005-02-24 18:27:00,1.24651,1.24654,1.24628,1.24631,657699996.0
2005-02-24 18:28:00,1.24647,1.24652,1.24634,1.24648,447799995.0
2005-02-24 18:29:00,1.24656,1.24656,1.24607,1.24613,360200003.0
2005-02-24 18:30:00,1.2463,1.24642,1.24618,1.24631,995300004.0
2005-02-24 18:31:00,1.24631,1.24631,1.2454,1.24596,450699999.0
2005-02-24 18:32:00,1.24601,1.24646,1.24601,1.2462,383799999.0
2005-02-24 18:33:00,1.24633,1.24651,1.24628,1.24642,399199993.0
2005-02-24 18:34:00,1.24633,1.24646,1.24616,1.24634,338000002.0
2005-02-24 18:35:00,1.24625,1.24625,1.24576,1.24583,407900000.0
2005-02-24 18:36:00,1.24595,1.24601,1.24564,1.24564,454899998.0
2005-02-24 18:37:00,1.24562,1.24562,1.24495,1.24502,98300000.0
2005-02-24 18:38:00,1.24527,1.24535,1.24499,1.24504,189000005.0
2005-02-24 18:39:00,1.24517,1.24517,1.24504,1.2451,237199998.0
2005-02-24 18:40:00,1.24538,1.24538,1.24517,1.24527,747800000.0
2005-02-24 18:41:00,1.24548,1.24573,1.24546,1.24547,394399998.0
2005-02-24 18:42:00,1.24567,1.24578,1.2451,1.24524,495099999.0
2005-02-24 18:43:00,1.24514,1.24535,1.24443,1.24465,428000001.0
2005-02-24 18:44:00,1.24472,1.24472,1.24388,1.24389,183499998.0
2005-02-24 18:45:00,1.24398,1.24407,1.24352,1.24352,513000000.0
2005-02-24 18:46:00,1.24368,1.24368,1.24265,1.24287,292799996.0
2005-02-24 18:47:00,1.24285,1.24323,1.24284,1.24318,81800000.0
2005-02-24 18:48:00,1.24312,1.24319,1.24274,1.24278,139299999.0
2005-02-24 18:49:00,1.24279,1.24279,1.24244,1.24254,88900000.0
2005-02-24 18:50:00,1.24257,1.24257,1.24113,1.24131,155099997.0
2005-02-24 18:51:00,1.24116,1.24149,1.24111,1.24122,163500001.0
2005-02-24 18:52:00,1.2412,1.24124,1.24095,1.24095,123800001.0
2005-02-24 18:53:00,1.24117,1.24148,1.24106,1.24127,509599998.0
2005-02-24 18:54:00,1.24152,1.242,1.24139,1.24196,162099999.0
2005-02-24 18:55:00,1.24213,1.24213,1.24136,1.24136,495100003.0
2005-02-24 18:56:00,1.24138,1.24171,1.2411,1.24137,228700001.0
2005-02-24 18:57:00,1.24152,1.2419,1.24146,1.2419,186700002.0
2005-02-24 18:58:00,1.24205,1.24205,1.24145,1.24149,181299999.0
2005-02-24 18:59:00,1.24138,1.24138,1.24083,1.24087,687299999.0
2005-02-24 19:00:00,1.241,1.241,1.24064,1.24079,428699996.0
2005-02-24 19:01:00,1.24114,1.24131,1.24104,1.24126,109900000.0
2005-02-24 19:02:00,1.24145,1.24148,1.2408,1.2409,221200000.0
2005-02-24 19:03:00,1.24104,1.24104,1.2403,1.2403,428400000.0
2005-02-24 19:04:00,1.24044,1.24072,1.24037,1.24037,169299999.0
2005-02-24 19:05:00,1.24058,1.24095,1.24058,1.24094,341500003.0
2005-02-24 19:06:00,1.24107,1.24112,1.2409,1.2409,475500002.0
2005-02-24 19:07:00,1.24085,1.24085,1.24059,1.24059,139199998.0
2005-02-24 19:08:00,1.24056,1.24087,1.24038,1.24079,603200005.0
2005-02-24 19:09:00,1.24092,1.24095,1.24076,1.24077,729300009.0
2005-02-24 19:10:00,1.24102,1.24105,1.24089,1.24089,87300000.0
2005-02-24 19:11:00,1.24107,1.24129,1.24103,1.2411,442000003.0
2005-02-24 19:12:00,1.24111,1.24131,1.24111,1.24116,136099999.0
2005-02-24 19:13:00,1.24133,1.24136,1.24127,1.24133,91699999.0
2005-02-24 19:14:00,1.2413,1.24148,1.24111,1.24135,346100000.0
2005-02-24 19:15:00,1.24137,1.24137,1.24115,1.24115,415700003.0
2005-02-24 19:16:00,1.24129,1.24129,1.24113,1.24113,287500002.0
2005-02-24 19:17:00,1.24136,1.24151,1.24121,1.24143,290799998.0
2005-02-24 19:18:00,1.24148,1.24149,1.24128,1.24148,493500001.0
2005-02-24 19:19:00,1.24141,1.24144,1.24133,1.24133,60800000.0
2005-02-24 19:20:00,1.2415,1.2416,1.24135,1.24152,198900000.0
2005-02-24 19:21:00,1.24173,1.24191,1.2416,1.24181,191300000.0
2005-02-24 19:22:00,1.24182,1.24202,1.24174,1.24199,252400002.0
2005-02-24 19:23:00,1.24194,1.24194,1.24177,1.24181,103599999.0
2005-02-24 19:24:00,1.2418,1.24209,1.2418,1.24197,57900000.0
2005-02-24 19:25:00,1.24178,1.24184,1.24166,1.24184,122000000.0
2005-02-24 19:26:00,1.24175,1.24175,1.2416,1.2416,26800000.0
2005-02-24 19:27:00,1.24166,1.24166,1.24152,1.24155,329800000.0
2005-02-24 19:28:00,1.24174,1.24174,1.24109,1.24109,226000000.0
2005-02-24 19:29:00,1.24132,1.24134,1.24042,1.24047,56000000.0
2005-02-24 19:30:00,1.24076,1.24076,1.24031,1.24041,195200000.0
2005-02-24 19:31:00,1.24087,1.24099,1.24061,1.24061,73499999.0
2005-02-24 19:32:00,1.2407,1.2407,1.24048,1.24055,94600002.0
2005-02-24 19:33:00,1.24063,1.24075,1.24051,1.24056,338500002.0
2005-02-24 19:34:00,1.24068,1.24084,1.24065,1.24084,59700000.0
2005-02-24 19:35:00,1.24091,1.24095,1.24079,1.24095,87900001.0
2005-02-24 19:36:00,1.24099,1.24121,1.24085,1.24085,131000001.0
2005-02-24 19:37:00,1.24103,1.24132,1.24103,1.24129,524799998.0
2005-02-24 19:38:00,1.24124,1.24127,1.24085,1.24087,119800000.0
2005-02-24 19:39:00,1.24087,1.24109,1.24086,1.24089,314800000.0
2005-02-24 19:40:00,1.24087,1.24093,1.24083,1.24093,175400003.0
2005-02-24 19:41:00,1.24105,1.24105,1.24092,1.24092,311399998.0
2005-02-24 19:42:00,1.2409,1.24095,1.24087,1.24093,316399999.0
2005-02-24 19:43:00,1.24095,1.24095,1.24072,1.24072,124100000.0
2005-02-24 19:44:00,1.24078,1.24078,1.24075,1.24075,77800001.0
2005-02-24 19:45:00,1.24077,1.24079,1.2407,1.24079,85800000.0
2005-02-24 19:46:00,1.24073,1.24073,1.24037,1.24048,95500000.0
2005-02-24 19:47:00,1.24049,1.24063,1.2402,1.2402,84999998.0
2005-02-24 19:48:00,1.24015,1.24034,1.2401,1.24027,171100001.0
2005-02-24 19:49:00,1.23999,1.24012,1.23929,1.23929,212999999.0
2005-02-24 19:50:00,1.23923,1.23923,1.23883,1.23904,75100002.0
2005-02-24 19:51:00,1.23932,1.23937,1.23851,1.23853,245100001.0
2005-02-24 19:52:00,1.23896,1.23912,1.23874,1.23905,74200000.0
2005-02-24 19:53:00,1.23924,1.23946,1.23915,1.23915,168400004.0
2005-02-24 19:54:00,1.23921,1.23954,1.23912,1.23942,107700000.0
2005-02-24 19:55:00,1.23952,1.23952,1.23929,1.23947,87300000.0
2005-02-24 19:56:00,1.23951,1.23955,1.23945,1.23945,317400003.0
2005-02-24 19:57:00,1.2395,1.2397,1.23947,1.2397,96700000.0
2005-02-24 19:58:00,1.23979,1.23979,1.23971,1.23972,88000002.0
2005-02-24 19:59:00,1.23964,1.23964,1.23949,1.23953,184399998.0
2005-02-24 20:00:00,1.23968,1.24001,1.23965,1.24001,103399999.0
2005-02-24 20:01:00,1.23998,1.23998,1.23959,1.23959,38900001.0
2005-02-24 20:02:00,1.23965,1.23972,1.23959,1.23964,134400002.0
2005-02-24 20:03:00,1.23979,1.23985,1.23964,1.23974,561900001.0
2005-02-24 20:04:00,1.23987,1.24001,1.23978,1.23987,145300000.0
2005-02-24 20:05:00,1.23983,1.23984,1.23967,1.23967,84200001.0
2005-02-24 20:06:00,1.23978,1.23985,1.23976,1.2398,80199999.0
2005-02-24 20:07:00,1.2399,1.23995,1.23985,1.2399,203200001.0
2005-02-24 20:08:00,1.23995,1.24036,1.23995,1.2403,275599997.0
2005-02-24 20:09:00,1.24035,1.24035,1.23992,1.24003,254300000.0
2005-02-24 20:10:00,1.24008,1.24008,1.24001,1.24001,91799999.0
2005-02-24 20:11:00,1.24005,1.24022,1.24005,1.24006,211499999.0
2005-02-24 20:12:00,1.24011,1.2402,1.24003,1.24004,489000006.0
2005-02-24 20:13:00,1.24001,1.24006,1.23992,1.23992,149300001.0
2005-02-24 20:14:00,1.23985,1.23999,1.23985,1.23998,140099999.0
2005-02-24 20:15:00,1.24003,1.24009,1.2399,1.24008,586400002.0
2005-02-24 20:16:00,1.24005,1.24007,1.23981,1.23981,461599997.0
2005-02-24 20:17:00,1.23979,1.2399,1.23976,1.23979,230600001.0
2005-02-24 20:18:00,1.23993,1.23993,1.23957,1.23957,160700000.0
2005-02-24 20:19:00,1.23957,1.23969,1.23952,1.23969,148200000.0
2005-02-24 20:20:00,1.2397,1.23992,1.23954,1.23954,285900001.0
2005-02-24 20:21:00,1.2398,1.23983,1.23959,1.23978,385000001.0
2005-02-24 20:22:00,1.23983,1.23985,1.23972,1.23985,418200002.0
2005-02-24 20:23:00,1.2398,1.2398,1.23965,1.23968,547700000.0
2005-02-24 20:24:00,1.23985,1.24009,1.23985,1.23986,335000003.0
2005-02-24 20:25:00,1.24008,1.24008,1.2399,1.24003,85600001.0
2005-02-24 20:26:00,1.24005,1.24005,1.24002,1.24002,208099999.0
2005-02-24 20:27:00,1.23999,1.24,1.23987,1.23987,147899999.0
2005-02-24 20:28:00,1.24005,1.24015,1.24005,1.2401,757600009.0
2005-02-24 20:29:00,1.24002,1.24009,1.2399,1.2399,520399999.0
2005-02-24 20:30:00,1.23993,1.24008,1.23989,1.23999,243199998.0
2005-02-24 20:31:00,1.24001,1.24001,1.23983,1.23985,512199993.0
2005-02-24 20:32:00,1.23982,1.23997,1.23982,1.23992,393100003.0
2005-02-24 20:33:00,1.23986,1.23998,1.23986,1.23994,220199997.0
2005-02-24 20:34:00,1.23995,1.24002,1.23993,1.24002,96200002.0
2005-02-24 20:35:00,1.24009,1.24014,1.23995,1.24008,225500003.0
2005-02-24 20:36:00,1.24027,1.24028,1.24012,1.24028,375099997.0
2005-02-24 20:37:00,1.24031,1.24048,1.23974,1.24048,192999998.0
2005-02-24 20:38:00,1.24033,1.24038,1.24027,1.24038,276500003.0
2005-02-24 20:39:00,1.24042,1.24053,1.23954,1.24043,473499999.0
2005-02-24 20:40:00,1.24061,1.24061,1.2403,1.24035,237099999.0
2005-02-24 20:41:00,1.24042,1.24056,1.24039,1.24056,453000003.0
2005-02-24 20:42:00,1.24063,1.24095,1.24061,1.24094,421300003.0
2005-02-24 20:43:00,1.24097,1.241,1.24086,1.2409,246300001.0
2005-02-24 20:44:00,1.24109,1.24116,1.24097,1.24105,132000004.0
2005-02-24 20:45:00,1.24106,1.24107,1.24094,1.24094,136600002.0
2005-02-24 20:46:00,1.24109,1.2415,1.24109,1.2415,235600001.0
2005-02-24 20:47:00,1.24162,1.24162,1.24143,1.2415,264400003.0
2005-02-24 20:48:00,1.24162,1.24174,1.24159,1.24173,63800002.0
2005-02-24 20:49:00,1.2418,1.2418,1.24149,1.24149,349800002.0
2005-02-24 20:50:00,1.2414,1.2416,1.24137,1.24156,207200001.0
2005-02-24 20:51:00,1.24167,1.24177,1.24166,1.24174,91800001.0
2005-02-24 20:52:00,1.24178,1.24178,1.24161,1.24165,64200001.0
2005-02-24 20:53:00,1.2416,1.24165,1.24155,1.24155,240800001.0
2005-02-24 20:54:00,1.24158,1.24161,1.24145,1.24153,516100001.0
2005-02-24 20:55:00,1.24162,1.24165,1.24151,1.24158,174999999.0
2005-02-24 20:56:00,1.24157,1.24157,1.24135,1.24138,592399992.0
2005-02-24 20:57:00,1.24129,1.24145,1.24129,1.24144,448599999.0
2005-02-24 20:58:00,1.24137,1.24137,1.24097,1.24097,249600002.0
2005-02-24 20:59:00,1.241,1.24106,1.24066,1.24089,269400002.0
2005-02-24 21:00:00,1.24095,1.24095,1.24075,1.24087,835999996.0
2005-02-24 21:01:00,1.24087,1.24089,1.2407,1.24086,641399998.0
2005-02-24 21:02:00,1.24087,1.24093,1.24068,1.24075,150700001.0
2005-02-24 21:03:00,1.24098,1.24104,1.2409,1.24095,471300003.0
2005-02-24 21:04:00,1.24109,1.24128,1.24105,1.24117,559500000.0
2005-02-24 21:05:00,1.24113,1.24117,1.24096,1.2411,857299999.0
2005-02-24 21:06:00,1.24142,1.24142,1.2412,1.24126,121000000.0
2005-02-24 21:07:00,1.24144,1.24165,1.2413,1.2413,679899999.0
2005-02-24 21:08:00,1.24122,1.24154,1.24114,1.24114,143800002.0
2005-02-24 21:09:00,1.24126,1.24152,1.24126,1.24152,43300000.0
2005-02-24 21:10:00,1.24171,1.24182,1.24168,1.24177,312300002.0
2005-02-24 21:11:00,1.24182,1.24198,1.24171,1.24187,377900002.0
2005-02-24 21:12:00,1.24191,1.24191,1.24134,1.24172,336800000.0
2005-02-24 21:13:00,1.24194,1.24199,1.2419,1.24192,427200001.0
2005-02-24 21:14:00,1.24198,1.24204,1.24119,1.24192,332100001.0
2005-02-24 21:15:00,1.24198,1.24198,1.24184,1.24187,103800000.0
2005-02-24 21:16:00,1.24175,1.24198,1.24175,1.24195,146199999.0
2005-02-24 21:17:00,1.24178,1.24178,1.24133,1.24166,43900000.0
2005-02-24 21:18:00,1.24173,1.24182,1.24155,1.24182,51700000.0
2005-02-24 21:19:00,1.24176,1.24183,1.24157,1.24157,120299997.0
2005-02-24 21:20:00,1.24163,1.24163,1.24153,1.24153,139400002.0
2005-02-24 21:21:00,1.2414,1.24152,1.2414,1.24146,32700001.0
2005-02-24 21:22:00,1.24149,1.24149,1.24134,1.24136,48500000.0
2005-02-24 21:23:00,1.24133,1.24158,1.24133,1.24151,115900003.0
2005-02-24 21:24:00,1.24146,1.24149,1.24132,1.24132,110400002.0
2005-02-24 21:25:00,1.24138,1.24138,1.24129,1.2413,77800000.0
2005-02-24 21:26:00,1.24132,1.24139,1.24132,1.24138,86900001.0
2005-02-24 21:27:00,1.24139,1.24147,1.24132,1.24147,186099997.0
2005-02-24 21:28:00,1.24147,1.24151,1.24136,1.24141,321400002.0
2005-02-24 21:29:00,1.24143,1.2418,1.24134,1.2418,129600001.0
2005-02-24 21:30:00,1.24178,1.24187,1.2417,1.24187,64500001.0
2005-02-24 21:31:00,1.24187,1.24188,1.24184,1.24188,7400000.0
2005-02-24 21:32:00,1.24186,1.24186,1.2414,1.24145,246500000.0
2005-02-24 21:33:00,1.24162,1.24162,1.24139,1.24144,217000000.0
2005-02-24 21:34:00,1.24128,1.24129,1.2411,1.2411,48900001.0
2005-02-24 21:35:00,1.24105,1.24118,1.24099,1.24113,90000000.0
2005-02-24 21:36:00,1.24119,1.24119,1.24095,1.24095,68000000.0
2005-02-24 21:37:00,1.2411,1.2411,1.24087,1.24087,45500000.0
2005-02-24 21:38:00,1.2409,1.24097,1.24086,1.24097,63800000.0
2005-02-24 21:39:00,1.24094,1.24094,1.24072,1.24072,551300002.0
2005-02-24 21:40:00,1.24074,1.24074,1.23954,1.24068,194600000.0
2005-02-24 21:41:00,1.24033,1.24056,1.23996,1.23998,162699996.0
2005-02-24 21:42:00,1.23975,1.23987,1.23964,1.23969,118800002.0
2005-02-24 21:43:00,1.23976,1.23986,1.23968,1.23973,131699997.0
2005-02-24 21:44:00,1.2398,1.23988,1.2397,1.23988,95299998.0
2005-02-24 21:45:00,1.23997,1.24005,1.2399,1.23999,126200002.0
2005-02-24 21:46:00,1.24016,1.24042,1.24002,1.24027,238099998.0
2005-02-24 21:47:00,1.24043,1.24056,1.24038,1.24048,255400001.0
2005-02-24 21:48:00,1.24052,1.24064,1.24044,1.24044,145499999.0
2005-02-24 21:49:00,1.24061,1.24067,1.24053,1.24064,31100000.0
2005-02-24 21:50:00,1.24052,1.24052,1.24029,1.2403,44000000.0
2005-02-24 21:51:00,1.24036,1.24054,1.24029,1.24045,162100001.0
2005-02-24 21:52:00,1.2406,1.24065,1.24055,1.24055,100700002.0
2005-02-24 21:53:00,1.24052,1.24076,1.24052,1.24076,171700003.0
2005-02-24 21:54:00,1.24077,1.24077,1.24058,1.24065,115200000.0
2005-02-24 21:55:00,1.24066,1.24078,1.24055,1.24065,109399999.0
2005-02-24 21:56:00,1.24068,1.2407,1.24068,1.2407,3200000.0
2005-02-24 21:57:00,1.24075,1.24087,1.24075,1.24087,49499998.0
2005-02-24 21:58:00,1.24077,1.24084,1.24069,1.24069,55600000.0
2005-02-24 21:59:00,1.24055,1.24065,1.24042,1.24053,153300000.0
2005-02-24 22:00:00,1.2405,1.24063,1.24043,1.2405,217600002.0
2005-02-24 22:01:00,1.24059,1.24068,1.24059,1.24059,138299997.0
2005-02-24 22:02:00,1.24061,1.24061,1.24036,1.24048,312900003.0
2005-02-24 22:03:00,1.24042,1.24054,1.24036,1.24042,179700002.0
2005-02-24 22:04:00,1.2406,1.2406,1.2403,1.24039,104600001.0
2005-02-24 22:05:00,1.24049,1.24052,1.24029,1.24029,156100001.0
2005-02-24 22:06:00,1.24042,1.24043,1.24026,1.24027,259500001.0
2005-02-24 22:07:00,1.24048,1.24048,1.24021,1.24034,118900001.0
2005-02-24 22:08:00,1.24041,1.24041,1.24025,1.24028,104399999.0
2005-02-24 22:09:00,1.24017,1.2404,1.24017,1.24025,115100000.0
2005-02-24 22:10:00,1.24048,1.24048,1.24033,1.24036,88399999.0
2005-02-24 22:11:00,1.24038,1.24038,1.24033,1.24033,41100000.0
2005-02-24 22:12:00,1.24028,1.24041,1.24026,1.24032,198399997.0
2005-02-24 22:13:00,1.24046,1.24056,1.2404,1.2405,112200002.0
2005-02-24 22:14:00,1.24053,1.2406,1.24047,1.24055,78500002.0
2005-02-24 22:15:00,1.24074,1.24074,1.24052,1.24063,163700001.0
2005-02-24 22:16:00,1.24078,1.24094,1.24065,1.24089,92100000.0
2005-02-24 22:17:00,1.24092,1.24094,1.2407,1.24074,52699998.0
2005-02-24 22:18:00,1.24095,1.241,1.24073,1.2408,205700001.0
2005-02-24 22:19:00,1.24097,1.24097,1.24038,1.24082,140699999.0
2005-02-24 22:20:00,1.24105,1.24111,1.24098,1.24111,63100001.0
2005-02-24 22:21:00,1.24111,1.24111,1.24068,1.24068,184900000.0
2005-02-24 22:22:00,1.24091,1.24091,1.24069,1.24069,98399999.0
2005-02-24 22:23:00,1.24086,1.24109,1.24086,1.241,95400002.0
2005-02-24 22:24:00,1.24088,1.24089,1.24076,1.24078,197100004.0
2005-02-24 22:25:00,1.2408,1.24085,1.24077,1.24077,95400001.0
2005-02-24 22:26:00,1.2408,1.2408,1.24065,1.24065,9600000.0
2005-02-24 22:27:00,1.24054,1.2407,1.24054,1.24068,330199996.0
2005-02-24 22:28:00,1.24061,1.24061,1.2406,1.2406,47700000.0
2005-02-24 22:29:00,1.24051,1.24057,1.24039,1.24039,251000002.0
2005-02-24 22:30:00,1.24023,1.24023,1.23959,1.24013,83800000.0
2005-02-24 22:31:00,1.24035,1.2404,1.24027,1.24027,91199998.0
2005-02-24 22:32:00,1.24037,1.24037,1.24011,1.24013,73999999.0
2005-02-24 22:33:00,1.2401,1.2401,1.23994,1.2401,167000003.0
2005-02-24 22:34:00,1.24005,1.24016,1.23986,1.24009,312499998.0
2005-02-24 22:35:00,1.24013,1.24013,1.23995,1.24,202100001.0
2005-02-24 22:36:00,1.24002,1.24002,1.23945,1.23949,57900001.0
2005-02-24 22:37:00,1.24002,1.24008,1.23985,1.23985,121400001.0
2005-02-24 22:38:00,1.23983,1.24003,1.23983,1.23993,85900000.0
2005-02-24 22:39:00,1.23997,1.24001,1.23995,1.23995,204699998.0
2005-02-24 22:40:00,1.24004,1.24014,1.23982,1.23982,102100000.0
2005-02-24 22:41:00,1.23979,1.23998,1.23979,1.23981,56500000.0
2005-02-24 22:42:00,1.23988,1.23992,1.23988,1.23992,52100001.0
2005-02-24 22:43:00,1.23992,1.24,1.23983,1.23985,218300000.0
2005-02-24 22:44:00,1.24,1.24009,1.23985,1.23992,268700001.0
2005-02-24 22:45:00,1.2401,1.24017,1.23989,1.23989,188000001.0
2005-02-24 22:46:00,1.24002,1.24012,1.24002,1.24007,129000002.0
2005-02-24 22:47:00,1.24002,1.24023,1.23998,1.24018,229500000.0
2005-02-24 22:48:00,1.24012,1.24012,1.23966,1.23973,70800002.0
2005-02-24 22:49:00,1.2401,1.2401,1.23987,1.23992,112000003.0
2005-02-24 22:50:00,1.24001,1.24001,1.23974,1.23974,66600000.0
2005-02-24 22:51:00,1.23978,1.23978,1.2395,1.2395,49200001.0
2005-02-24 22:52:00,1.23953,1.23966,1.2394,1.2394,144599998.0
2005-02-24 22:53:00,1.23952,1.2397,1.23952,1.23957,178800002.0
2005-02-24 22:54:00,1.23948,1.23962,1.23938,1.23956,120599999.0
2005-02-24 22:55:00,1.23958,1.23961,1.23934,1.23937,242399999.0
2005-02-24 22:56:00,1.23939,1.23948,1.23919,1.23924,52499999.0
2005-02-24 22:57:00,1.23919,1.23936,1.23912,1.23912,105499999.0
2005-02-24 22:58:00,1.23921,1.23921,1.23884,1.2391,102700001.0
2005-02-24 22:59:00,1.23905,1.23906,1.2386,1.23868,134700000.0
2005-02-24 23:00:00,1.23862,1.2389,1.23862,1.23886,155900001.0
2005-02-24 23:01:00,1.2389,1.23895,1.23888,1.2389,63200001.0
2005-02-24 23:02:00,1.23887,1.23887,1.23873,1.23873,45500000.0
2005-02-24 23:03:00,1.23877,1.23889,1.23842,1.23842,142900001.0
2005-02-24 23:04:00,1.23844,1.2385,1.23841,1.23841,73199998.0
2005-02-24 23:05:00,1.23846,1.23853,1.23836,1.23847,114999999.0
2005-02-24 23:06:00,1.23853,1.23883,1.23837,1.23883,196999997.0
2005-02-24 23:07:00,1.23894,1.23908,1.23863,1.23908,136800001.0
2005-02-24 23:08:00,1.2391,1.2391,1.2389,1.239,110500001.0
2005-02-24 23:09:00,1.23902,1.23904,1.23874,1.23889,105200002.0
2005-02-24 23:10:00,1.23878,1.23888,1.2387,1.23873,134000003.0
2005-02-24 23:11:00,1.23878,1.23882,1.23867,1.23867,71300001.0
2005-02-24 23:12:00,1.23875,1.23875,1.23862,1.23871,76000002.0
2005-02-24 23:13:00,1.23883,1.23917,1.23883,1.23916,46100000.0
2005-02-24 23:14:00,1.23867,1.23872,1.23858,1.23858,75900001.0
2005-02-24 23:15:00,1.23876,1.23876,1.23852,1.23852,83399999.0
2005-02-24 23:16:00,1.23851,1.23861,1.23837,1.23837,75400002.0
2005-02-24 23:17:00,1.23826,1.2384,1.23826,1.23833,131400001.0
2005-02-24 23:18:00,1.2384,1.2384,1.2384,1.2384,25500000.0
2005-02-24 23:19:00,1.23846,1.23852,1.23836,1.2385,170199999.0
2005-02-24 23:20:00,1.23843,1.23843,1.23825,1.23832,45300000.0
2005-02-24 23:21:00,1.2384,1.23845,1.2384,1.23845,9200000.0
2005-02-24 23:22:00,1.23843,1.23856,1.23827,1.23834,99100001.0
2005-02-24 23:23:00,1.23852,1.23852,1.23832,1.2384,57100000.0
2005-02-24 23:24:00,1.23853,1.23853,1.23847,1.23847,13600000.0
2005-02-24 23:25:00,1.23851,1.23851,1.23818,1.23823,141600000.0
2005-02-24 23:26:00,1.23821,1.23827,1.23814,1.23827,162900003.0
2005-02-24 23:27:00,1.2383,1.23835,1.23827,1.23832,66300000.0
2005-02-24 23:28:00,1.23826,1.23826,1.23792,1.23792,137500002.0
2005-02-24 23:29:00,1.23805,1.23821,1.23796,1.23821,131899997.0
2005-02-24 23:30:00,1.23819,1.23826,1.23812,1.23826,57500000.0
2005-02-24 23:31:00,1.2383,1.23853,1.23826,1.23838,74999999.0
2005-02-24 23:32:00,1.23885,1.23885,1.23847,1.23867,177400004.0
2005-02-24 23:33:00,1.23873,1.23889,1.23867,1.23889,83099998.0
2005-02-24 23:34:00,1.23885,1.23892,1.23871,1.23892,115399995.0
2005-02-24 23:35:00,1.23872,1.23889,1.23872,1.23887,82199999.0
2005-02-24 23:36:00,1.23885,1.2389,1.23885,1.2389,39000000.0
2005-02-24 23:37:00,1.23854,1.23906,1.23854,1.23893,110700001.0
2005-02-24 23:38:00,1.23878,1.2389,1.23875,1.23887,94000000.0
2005-02-24 23:39:00,1.23878,1.239,1.23874,1.23899,167099997.0
2005-02-24 23:40:00,1.23935,1.23946,1.2393,1.23941,171000002.0
2005-02-24 23:41:00,1.23935,1.23941,1.23928,1.23928,159399999.0
2005-02-24 23:42:00,1.23942,1.23945,1.23914,1.23928,60300001.0
2005-02-24 23:43:00,1.23925,1.23925,1.23915,1.23918,64499999.0
2005-02-24 23:44:00,1.23918,1.23923,1.239,1.239,118500001.0
2005-02-24 23:45:00,1.23926,1.23927,1.23911,1.23927,46299999.0
2005-02-24 23:46:00,1.23931,1.23941,1.23923,1.23925,116500000.0
2005-02-24 23:47:00,1.2394,1.23943,1.23885,1.23885,79400001.0
2005-02-24 23:48:00,1.2389,1.23912,1.2389,1.23905,103500000.0
2005-02-24 23:49:00,1.23902,1.23914,1.23902,1.23906,108200002.0
2005-02-24 23:50:00,1.23906,1.23906,1.23885,1.2389,72500000.0
2005-02-24 23:51:00,1.23877,1.23877,1.23823,1.23871,115099999.0
2005-02-24 23:52:00,1.23893,1.23903,1.2387,1.23882,101300000.0
2005-02-24 23:53:00,1.23877,1.23902,1.23876,1.2389,89600000.0
2005-02-24 23:54:00,1.23875,1.23875,1.23844,1.23844,15200000.0
2005-02-24 23:55:00,1.23835,1.23868,1.23835,1.23868,124700001.0
2005-02-24 23:56:00,1.23865,1.23877,1.23859,1.23877,135399997.0
2005-02-24 23:57:00,1.23855,1.23865,1.23855,1.23859,55600000.0
2005-02-24 23:58:00,1.23864,1.23866,1.23846,1.2385,59900000.0
2005-02-24 23:59:00,1.23835,1.23838,1.23835,1.23838,47500000.0
2005-02-25 00:00:00,1.23847,1.23852,1.23842,1.23842,20800000.0
2005-02-25 00:01:00,1.23878,1.23884,1.23853,1.2387,153100001.0
2005-02-25 00:02:00,1.23875,1.2389,1.23869,1.2389,159900000.0
2005-02-25 00:03:00,1.23885,1.23885,1.2383,1.23849,94699999.0
2005-02-25 00:04:00,1.23867,1.23871,1.23833,1.23845,13400000.0
2005-02-25 00:05:00,1.23863,1.23863,1.23833,1.23844,109400004.0
2005-02-25 00:06:00,1.23843,1.2386,1.23832,1.23843,156299999.0
2005-02-25 00:07:00,1.23825,1.23874,1.23821,1.2387,158299998.0
2005-02-25 00:08:00,1.23868,1.23868,1.2383,1.2383,74099998.0
2005-02-25 00:09:00,1.23845,1.23864,1.23817,1.23864,51300000.0
2005-02-25 00:10:00,1.23857,1.23865,1.23846,1.23865,124099999.0
2005-02-25 00:11:00,1.23862,1.23864,1.23828,1.23828,162900000.0
2005-02-25 00:12:00,1.2387,1.2387,1.23831,1.23832,121900001.0
2005-02-25 00:13:00,1.23835,1.23839,1.23797,1.23817,139699999.0
2005-02-25 00:14:00,1.23795,1.23825,1.23795,1.23801,138500002.0
2005-02-25 00:15:00,1.23801,1.23801,1.23756,1.2378,104900001.0
2005-02-25 00:16:00,1.23799,1.23804,1.23778,1.23784,86990000.0
2005-02-25 00:17:00,1.23805,1.23805,1.23787,1.23787,52000001.0
2005-02-25 00:18:00,1.23841,1.23841,1.23816,1.23819,142099997.0
2005-02-25 00:19:00,1.23832,1.23862,1.23832,1.23857,112900001.0
2005-02-25 00:20:00,1.23876,1.23898,1.23864,1.23898,18300000.0
2005-02-25 00:21:00,1.23854,1.23876,1.23854,1.23876,45700000.0
2005-02-25 00:22:00,1.23907,1.23909,1.23899,1.23905,98300000.0
2005-02-25 00:23:00,1.23877,1.2389,1.23859,1.2389,238800003.0
2005-02-25 00:24:00,1.23891,1.23891,1.23864,1.23864,94000001.0
2005-02-25 00:25:00,1.23874,1.23874,1.23846,1.23862,46500000.0
2005-02-25 00:26:00,1.23862,1.23865,1.23862,1.23862,21800000.0
2005-02-25 00:27:00,1.2387,1.2387,1.23865,1.2387,67599998.0
2005-02-25 00:28:00,1.23882,1.23903,1.23863,1.23903,99099999.0
2005-02-25 00:29:00,1.23873,1.23891,1.23873,1.23886,46900001.0
2005-02-25 00:30:00,1.23887,1.239,1.23863,1.23882,163699997.0
2005-02-25 00:31:00,1.23887,1.23915,1.23887,1.23897,54900001.0
2005-02-25 00:32:00,1.2389,1.23908,1.23877,1.23898,82600000.0
2005-02-25 00:33:00,1.23913,1.23925,1.23913,1.23925,32700000.0
2005-02-25 00:34:00,1.23968,1.2397,1.23944,1.23944,78600000.0
2005-02-25 00:35:00,1.23942,1.23942,1.2394,1.2394,41500001.0
2005-02-25 00:36:00,1.23933,1.23945,1.23933,1.23933,79000001.0
2005-02-25 00:37:00,1.23938,1.23945,1.23938,1.23945,13600000.0
2005-02-25 00:38:00,1.23943,1.23955,1.23932,1.23954,82200002.0
2005-02-25 00:39:00,1.23938,1.23942,1.23908,1.23908,121900002.0
2005-02-25 00:40:00,1.23919,1.23944,1.23919,1.23928,65200000.0
2005-02-25 00:41:00,1.23901,1.23944,1.23889,1.23918,135299999.0
2005-02-25 00:42:00,1.23877,1.23934,1.23877,1.2391,137399999.0
2005-02-25 00:43:00,1.23907,1.23939,1.23907,1.23939,89600000.0
2005-02-25 00:44:00,1.23965,1.23965,1.23953,1.23959,80700000.0
2005-02-25 00:45:00,1.2393,1.2393,1.23867,1.23885,110100000.0
2005-02-25 00:46:00,1.23867,1.23908,1.23867,1.23908,41600000.0
2005-02-25 00:47:00,1.23866,1.23895,1.23866,1.23895,71900000.0
2005-02-25 00:48:00,1.2386,1.23905,1.2386,1.23905,118699997.0
2005-02-25 00:49:00,1.23901,1.23901,1.23879,1.23879,82700002.0
2005-02-25 00:50:00,1.23913,1.23913,1.23901,1.23901,116499998.0
2005-02-25 00:51:00,1.23892,1.23894,1.23871,1.23885,104499998.0
2005-02-25 00:52:00,1.23894,1.23908,1.23894,1.23903,24900000.0
2005-02-25 00:53:00,1.23912,1.23923,1.23904,1.23923,70200001.0
2005-02-25 00:54:00,1.23915,1.23915,1.23905,1.23913,92600001.0
2005-02-25 00:55:00,1.2391,1.23915,1.23905,1.23905,73900000.0
2005-02-25 00:56:00,1.23908,1.2391,1.23903,1.23908,87400003.0
2005-02-25 00:57:00,1.2391,1.23915,1.23903,1.23913,118000001.0
2005-02-25 00:58:00,1.23895,1.23897,1.23881,1.23897,74699999.0
2005-02-25 00:59:00,1.2391,1.23915,1.2391,1.2391,56000002.0
2005-02-25 01:00:00,1.2391,1.23918,1.2391,1.23918,73490000.0
2005-02-25 01:01:00,1.23935,1.23935,1.23909,1.23925,31900000.0
2005-02-25 01:02:00,1.2391,1.23915,1.23905,1.2391,90100001.0
2005-02-25 01:03:00,1.23915,1.23915,1.23903,1.23915,82400001.0
2005-02-25 01:04:00,1.23921,1.23934,1.23917,1.2393,74600001.0
2005-02-25 01:05:00,1.23915,1.23915,1.23895,1.2391,176500002.0
2005-02-25 01:06:00,1.23914,1.23917,1.23887,1.23898,124700001.0
2005-02-25 01:07:00,1.23887,1.23911,1.2388,1.2388,114100000.0
2005-02-25 01:08:00,1.23873,1.23908,1.23873,1.23908,94500000.0
2005-02-25 01:09:00,1.23907,1.23913,1.23888,1.23894,41700000.0
2005-02-25 01:10:00,1.23911,1.2393,1.23899,1.23911,111790000.0
2005-02-25 01:11:00,1.23939,1.23942,1.23916,1.23942,93199999.0
2005-02-25 01:12:00,1.2391,1.23925,1.2391,1.23925,31100000.0
2005-02-25 01:13:00,1.2394,1.2394,1.2394,1.2394,20900000.0
2005-02-25 01:14:00,1.23916,1.23916,1.23904,1.23904,10500000.0
2005-02-25 01:15:00,1.23894,1.23894,1.23872,1.23885,55700001.0
2005-02-25 01:16:00,1.23872,1.23887,1.23861,1.23887,122899998.0
2005-02-25 01:17:00,1.23901,1.23917,1.23892,1.23908,93999999.0
2005-02-25 01:18:00,1.23887,1.23927,1.23887,1.23905,63799999.0
2005-02-25 01:19:00,1.23922,1.23925,1.23909,1.2392,200600000.0
2005-02-25 01:20:00,1.23889,1.23913,1.23889,1.23913,27200000.0
2005-02-25 01:21:00,1.23918,1.2392,1.23915,1.23915,71700000.0
2005-02-25 01:22:00,1.23947,1.23947,1.23934,1.23934,74500002.0
2005-02-25 01:23:00,1.23932,1.23936,1.23904,1.23904,129500000.0
2005-02-25 01:24:00,1.2391,1.23927,1.23884,1.23884,81399999.0
2005-02-25 01:25:00,1.2391,1.23913,1.23905,1.23913,52900000.0
2005-02-25 01:26:00,1.23935,1.23935,1.23895,1.23895,57000000.0
2005-02-25 01:27:00,1.2391,1.2391,1.23903,1.23905,53499999.0
2005-02-25 01:28:00,1.23915,1.23915,1.23908,1.23908,19200000.0
2005-02-25 01:29:00,1.23915,1.23915,1.23903,1.2391,86400000.0
2005-02-25 01:30:00,1.23925,1.23932,1.23911,1.23915,67799999.0
2005-02-25 01:31:00,1.2391,1.2391,1.23905,1.2391,51200000.0
2005-02-25 01:32:00,1.2391,1.23915,1.2391,1.23915,29499999.0
2005-02-25 01:33:00,1.23903,1.23903,1.23883,1.23894,66600001.0
2005-02-25 01:34:00,1.23896,1.23896,1.23889,1.23889,25500000.0
2005-02-25 01:35:00,1.23894,1.23898,1.23882,1.23898,129700003.0
2005-02-25 01:36:00,1.23932,1.23938,1.23925,1.23925,67600000.0
2005-02-25 01:37:00,1.23864,1.23895,1.23864,1.23888,127700001.0
2005-02-25 01:38:00,1.23887,1.239,1.23887,1.23898,94000003.0
2005-02-25 01:39:00,1.23896,1.23925,1.23893,1.23925,125400003.0
2005-02-25 01:40:00,1.23923,1.23969,1.23917,1.23969,134700001.0
2005-02-25 01:41:00,1.23973,1.23973,1.23944,1.23956,123300002.0
2005-02-25 01:42:00,1.23953,1.23957,1.23927,1.23927,96800001.0
2005-02-25 01:43:00,1.23968,1.23968,1.2395,1.2395,43600000.0
2005-02-25 01:44:00,1.23938,1.23951,1.23931,1.23942,130399998.0
2005-02-25 01:45:00,1.23949,1.2399,1.23941,1.2399,84100000.0
2005-02-25 01:46:00,1.23933,1.23946,1.23933,1.23943,74400000.0
2005-02-25 01:47:00,1.2394,1.23952,1.23935,1.23941,89200001.0
2005-02-25 01:48:00,1.23962,1.2397,1.23957,1.23957,48300000.0
2005-02-25 01:49:00,1.23965,1.23965,1.2396,1.2396,61600001.0
2005-02-25 01:50:00,1.23957,1.23965,1.23957,1.23965,9200000.0
2005-02-25 01:51:00,1.23958,1.23958,1.23949,1.23949,3200000.0
2005-02-25 01:52:00,1.2396,1.23978,1.2396,1.23969,56800000.0
2005-02-25 01:53:00,1.23967,1.23983,1.23967,1.23983,51600000.0
2005-02-25 01:54:00,1.23991,1.23994,1.23974,1.23974,106200000.0
2005-02-25 01:55:00,1.23987,1.2401,1.23975,1.2401,61500000.0
2005-02-25 01:56:00,1.23981,1.23989,1.23981,1.23989,15200000.0
2005-02-25 01:57:00,1.23993,1.23999,1.23953,1.23982,159399997.0
2005-02-25 01:58:00,1.23989,1.23989,1.23954,1.23954,22900000.0
2005-02-25 01:59:00,1.2396,1.23995,1.2396,1.23995,3500000.0
2005-02-25 02:00:00,1.24024,1.24043,1.24021,1.24039,171600000.0
2005-02-25 02:01:00,1.24046,1.24046,1.24035,1.24035,22400000.0
2005-02-25 02:02:00,1.24038,1.24048,1.24033,1.24048,82000000.0
2005-02-25 02:03:00,1.24071,1.24071,1.24007,1.24011,112100002.0
2005-02-25 02:04:00,1.24047,1.24047,1.24037,1.24037,55500000.0
2005-02-25 02:05:00,1.24047,1.24052,1.24037,1.24048,141299998.0
2005-02-25 02:06:00,1.24051,1.24061,1.24042,1.24042,57000000.0
2005-02-25 02:07:00,1.2405,1.2405,1.24024,1.24025,37500000.0
2005-02-25 02:08:00,1.23993,1.23999,1.23941,1.23943,61900000.0
2005-02-25 02:09:00,1.24007,1.24007,1.23977,1.24004,16900000.0
2005-02-25 02:10:00,1.24015,1.24037,1.24015,1.24022,111600001.0
2005-02-25 02:11:00,1.24038,1.24038,1.24023,1.24023,60600000.0
2005-02-25 02:12:00,1.24017,1.24017,1.23964,1.23994,71800002.0
2005-02-25 02:13:00,1.2397,1.23984,1.23958,1.23972,147499999.0
2005-02-25 02:14:00,1.2393,1.23981,1.2393,1.23981,98700000.0
2005-02-25 02:15:00,1.23997,1.23998,1.23973,1.23998,75600000.0
2005-02-25 02:16:00,1.23996,1.23996,1.23994,1.23994,29000000.0
2005-02-25 02:17:00,1.23994,1.23994,1.23982,1.23992,134600001.0
2005-02-25 02:18:00,1.24002,1.24014,1.23984,1.23984,90300000.0
2005-02-25 02:19:00,1.23992,1.24003,1.2399,1.24,140499999.0
2005-02-25 02:20:00,1.23994,1.24005,1.2399,1.2399,57800000.0
2005-02-25 02:21:00,1.23984,1.23993,1.23984,1.23985,32000000.0
2005-02-25 02:22:00,1.2401,1.2402,1.23988,1.24002,109700002.0
2005-02-25 02:23:00,1.23994,1.23996,1.23979,1.23988,83200002.0
2005-02-25 02:24:00,1.23985,1.23985,1.23894,1.23894,78500001.0
2005-02-25 02:25:00,1.2389,1.23931,1.2389,1.23925,66600001.0
2005-02-25 02:26:00,1.23929,1.23929,1.23916,1.23916,48599998.0
2005-02-25 02:27:00,1.23907,1.23914,1.23882,1.23889,169700000.0
2005-02-25 02:28:00,1.23885,1.23897,1.23885,1.23891,68800001.0
2005-02-25 02:29:00,1.23882,1.23895,1.23856,1.23856,213600002.0
2005-02-25 02:30:00,1.2387,1.23898,1.23866,1.23893,126300003.0
2005-02-25 02:31:00,1.23882,1.23901,1.2387,1.23872,102300000.0
2005-02-25 02:32:00,1.23875,1.23875,1.2387,1.2387,18400000.0
2005-02-25 02:33:00,1.23918,1.2392,1.23905,1.23912,187700005.0
2005-02-25 02:34:00,1.2387,1.23876,1.2387,1.23872,123400001.0
2005-02-25 02:35:00,1.23878,1.23878,1.23862,1.23862,12000000.0
2005-02-25 02:36:00,1.23862,1.23867,1.23862,1.23867,3600000.0
2005-02-25 02:37:00,1.23861,1.23869,1.23861,1.23869,11100000.0
2005-02-25 02:38:00,1.2386,1.23872,1.2386,1.2387,90700002.0
2005-02-25 02:39:00,1.23868,1.23871,1.23855,1.23871,84200000.0
2005-02-25 02:40:00,1.2387,1.23877,1.2387,1.23877,24700000.0
2005-02-25 02:41:00,1.23885,1.23893,1.23879,1.23893,62100002.0
2005-02-25 02:42:00,1.23883,1.23898,1.23874,1.23898,59500000.0
2005-02-25 02:43:00,1.23905,1.23905,1.239,1.239,121100000.0
2005-02-25 02:44:00,1.23895,1.239,1.23895,1.239,2500000.0
2005-02-25 02:45:00,1.23898,1.23933,1.23898,1.23924,30300000.0
2005-02-25 02:46:00,1.23895,1.23895,1.23895,1.23895,25200001.0
2005-02-25 02:47:00,1.23894,1.23894,1.23889,1.23889,9600000.0
2005-02-25 02:48:00,1.23888,1.23888,1.23864,1.23884,116900002.0
2005-02-25 02:49:00,1.23888,1.23889,1.23883,1.23883,24000000.0
2005-02-25 02:50:00,1.2388,1.23886,1.23855,1.23855,52900001.0
2005-02-25 02:51:00,1.2386,1.23879,1.2386,1.23875,45699999.0
2005-02-25 02:52:00,1.2389,1.2389,1.23866,1.23885,95599998.0
2005-02-25 02:53:00,1.23871,1.23885,1.23864,1.23885,27300000.0
2005-02-25 02:54:00,1.23877,1.23877,1.23845,1.23845,95499999.0
2005-02-25 02:55:00,1.23858,1.23911,1.23853,1.23899,105200000.0
2005-02-25 02:56:00,1.23885,1.23897,1.23862,1.23893,134500001.0
2005-02-25 02:57:00,1.23875,1.23875,1.2386,1.2386,25700000.0
2005-02-25 02:58:00,1.23865,1.23865,1.23836,1.23842,139899998.0
2005-02-25 02:59:00,1.2386,1.2386,1.23828,1.23828,56900000.0
2005-02-25 03:00:00,1.2385,1.23855,1.2384,1.23855,47800000.0
2005-02-25 03:01:00,1.23837,1.23843,1.23837,1.23843,30000000.0
2005-02-25 03:02:00,1.23895,1.23895,1.23861,1.23861,149399999.0
2005-02-25 03:03:00,1.23853,1.23853,1.2384,1.2385,70700001.0
2005-02-25 03:04:00,1.23862,1.23862,1.23826,1.23826,131700001.0
2005-02-25 03:05:00,1.2385,1.23861,1.23832,1.23832,79900000.0
2005-02-25 03:06:00,1.23864,1.23864,1.23839,1.23861,42900001.0
2005-02-25 03:07:00,1.23866,1.23883,1.23859,1.23883,102699998.0
2005-02-25 03:08:00,1.23876,1.23881,1.23865,1.23869,63500000.0
2005-02-25 03:09:00,1.23883,1.23884,1.23867,1.23884,73300000.0
2005-02-25 03:10:00,1.23888,1.23888,1.23888,1.23888,15100000.0
2005-02-25 03:11:00,1.23899,1.239,1.23869,1.2389,116900002.0
2005-02-25 03:12:00,1.2389,1.23913,1.23876,1.23913,107800000.0
2005-02-25 03:13:00,1.2388,1.23897,1.23857,1.23888,169200001.0
2005-02-25 03:14:00,1.23878,1.23878,1.2385,1.2386,67699999.0
2005-02-25 03:15:00,1.23875,1.23892,1.23855,1.23892,119100000.0
2005-02-25 03:16:00,1.2388,1.23909,1.2388,1.23909,98400001.0
2005-02-25 03:17:00,1.23907,1.2391,1.23889,1.23899,102499999.0
2005-02-25 03:18:00,1.239,1.239,1.23869,1.23898,125600003.0
2005-02-25 03:19:00,1.23895,1.239,1.23895,1.239,53799999.0
2005-02-25 03:20:00,1.23892,1.23892,1.2388,1.23888,51100000.0
2005-02-25 03:21:00,1.23902,1.23909,1.23884,1.23909,45400002.0
2005-02-25 03:22:00,1.239,1.239,1.23875,1.23893,73399999.0
2005-02-25 03:23:00,1.23893,1.23911,1.23893,1.23907,76700000.0
2005-02-25 03:24:00,1.239,1.23933,1.239,1.23902,67199997.0
2005-02-25 03:25:00,1.23925,1.23934,1.23898,1.23918,112200001.0
2005-02-25 03:26:00,1.23919,1.23919,1.23893,1.23893,63000000.0
2005-02-25 03:27:00,1.23896,1.23909,1.23896,1.23908,103400000.0
2005-02-25 03:28:00,1.23905,1.23918,1.23893,1.23918,39800000.0
2005-02-25 03:29:00,1.23922,1.23922,1.23898,1.2391,150399998.0
2005-02-25 03:30:00,1.23932,1.23947,1.23905,1.23905,133399998.0
2005-02-25 03:31:00,1.23923,1.2393,1.23911,1.2393,16400000.0
2005-02-25 03:32:00,1.23933,1.23937,1.23933,1.23937,17300000.0
2005-02-25 03:33:00,1.23939,1.23939,1.23919,1.23925,120000001.0
2005-02-25 03:34:00,1.23927,1.23927,1.239,1.23909,162100004.0
2005-02-25 03:35:00,1.23905,1.23905,1.23892,1.23896,70400000.0
2005-02-25 03:36:00,1.23881,1.23908,1.23881,1.23908,23899999.0
2005-02-25 03:37:00,1.23901,1.23924,1.23896,1.23906,112400001.0
2005-02-25 03:38:00,1.2391,1.2393,1.2391,1.2393,12100000.0
2005-02-25 03:39:00,1.2395,1.2395,1.23932,1.2394,91300002.0
2005-02-25 03:40:00,1.23935,1.23945,1.23935,1.2394,56000000.0
2005-02-25 03:41:00,1.2394,1.23945,1.23935,1.23945,118200000.0
2005-02-25 03:42:00,1.23964,1.23964,1.23938,1.23948,157200000.0
2005-02-25 03:43:00,1.23941,1.23941,1.23898,1.23898,98000003.0
2005-02-25 03:44:00,1.23905,1.23905,1.23869,1.23901,97000001.0
2005-02-25 03:45:00,1.23897,1.23905,1.23895,1.23895,165700000.0
2005-02-25 03:46:00,1.23887,1.23896,1.23887,1.23896,11700000.0
2005-02-25 03:47:00,1.239,1.239,1.23883,1.2389,76000000.0
2005-02-25 03:48:00,1.23879,1.23889,1.23875,1.23882,103899999.0
2005-02-25 03:49:00,1.2387,1.23896,1.2387,1.23885,127200001.0
2005-02-25 03:50:00,1.23889,1.23901,1.23889,1.23901,38299998.0
2005-02-25 03:51:00,1.23885,1.23889,1.23882,1.23889,66499999.0
2005-02-25 03:52:00,1.23903,1.23918,1.2389,1.23918,45499999.0
2005-02-25 03:53:00,1.23897,1.23903,1.2389,1.23903,86700000.0
2005-02-25 03:54:00,1.23915,1.23928,1.23891,1.23916,56800000.0
2005-02-25 03:55:00,1.23908,1.23913,1.23891,1.23891,34500000.0
2005-02-25 03:56:00,1.23905,1.23921,1.239,1.239,83999997.0
2005-02-25 03:57:00,1.2389,1.23899,1.2389,1.23899,45200002.0
2005-02-25 03:58:00,1.2389,1.23905,1.2389,1.23905,44600001.0
2005-02-25 03:59:00,1.23905,1.23905,1.23905,1.23905,30000000.0
2005-02-25 04:00:00,1.23917,1.23918,1.23917,1.23918,39099998.0
2005-02-25 04:01:00,1.23905,1.23905,1.23892,1.23892,62599999.0
2005-02-25 04:02:00,1.239,1.239,1.23882,1.2389,83100000.0
2005-02-25 04:03:00,1.23888,1.23896,1.23879,1.23888,126599999.0
2005-02-25 04:04:00,1.23895,1.23895,1.23878,1.23878,82699998.0
2005-02-25 04:05:00,1.239,1.239,1.239,1.239,16700001.0
2005-02-25 04:06:00,1.23902,1.23902,1.23893,1.239,46400000.0
2005-02-25 04:07:00,1.23928,1.23928,1.23908,1.2391,23200000.0
2005-02-25 04:08:00,1.23895,1.239,1.23895,1.239,45299998.0
2005-02-25 04:09:00,1.23907,1.23929,1.23907,1.23929,46399999.0
2005-02-25 04:10:00,1.239,1.239,1.2389,1.239,128500000.0
2005-02-25 04:11:00,1.2391,1.2392,1.23899,1.23905,114199998.0
2005-02-25 04:12:00,1.23902,1.23905,1.23895,1.239,132399999.0
2005-02-25 04:13:00,1.23933,1.23933,1.23917,1.23923,147800000.0
2005-02-25 04:14:00,1.239,1.23905,1.23895,1.23895,49899999.0
2005-02-25 04:15:00,1.23918,1.23918,1.23897,1.23897,65200000.0
2005-02-25 04:16:00,1.23895,1.239,1.23895,1.239,10300000.0
2005-02-25 04:17:00,1.23883,1.23895,1.23875,1.23895,103000001.0
2005-02-25 04:18:00,1.23916,1.23924,1.23906,1.23924,59800002.0
2005-02-25 04:19:00,1.23895,1.23905,1.2388,1.2388,47500000.0
2005-02-25 04:20:00,1.23911,1.23911,1.23904,1.23904,36400001.0
2005-02-25 04:21:00,1.23878,1.23911,1.23878,1.23894,105400000.0
2005-02-25 04:22:00,1.23889,1.23918,1.23889,1.23918,152900001.0
2005-02-25 04:23:00,1.23914,1.23914,1.23889,1.23889,153499999.0
2005-02-25 04:24:00,1.23932,1.23941,1.23914,1.23941,77299999.0
2005-02-25 04:25:00,1.23897,1.23903,1.23897,1.23903,4200000.0
2005-02-25 04:26:00,1.23898,1.23908,1.23897,1.23905,91200000.0
2005-02-25 04:27:00,1.23912,1.23921,1.23898,1.23903,109800001.0
2005-02-25 04:28:00,1.23885,1.23932,1.23873,1.23932,58100000.0
2005-02-25 04:29:00,1.23896,1.23911,1.23896,1.23911,144700000.0
2005-02-25 04:30:00,1.23915,1.23925,1.23915,1.23925,14400000.0
2005-02-25 04:31:00,1.23913,1.2392,1.239,1.2392,50100002.0
2005-02-25 04:32:00,1.23912,1.23923,1.23912,1.2392,77100000.0
2005-02-25 04:33:00,1.23915,1.2392,1.2391,1.23915,109600001.0
2005-02-25 04:34:00,1.23922,1.23931,1.23918,1.23921,176900003.0
2005-02-25 04:35:00,1.23941,1.23955,1.23917,1.23917,93899999.0
2005-02-25 04:36:00,1.23917,1.23925,1.23917,1.23925,108900001.0
2005-02-25 04:37:00,1.2392,1.23922,1.2392,1.23922,50399999.0
2005-02-25 04:38:00,1.23943,1.23953,1.23931,1.23935,108700001.0
2005-02-25 04:39:00,1.23918,1.2392,1.23918,1.2392,37499998.0
2005-02-25 04:40:00,1.23918,1.2392,1.23915,1.23915,109900001.0
2005-02-25 04:41:00,1.2392,1.2392,1.23915,1.23915,26900000.0
2005-02-25 04:42:00,1.2392,1.2392,1.2392,1.2392,19100000.0
2005-02-25 04:43:00,1.2394,1.2394,1.23885,1.23914,67200001.0
2005-02-25 04:44:00,1.2392,1.2392,1.2392,1.2392,22600001.0
2005-02-25 04:45:00,1.2391,1.23923,1.23906,1.23908,68100000.0
2005-02-25 04:46:00,1.2393,1.2393,1.239,1.23927,157600001.0
2005-02-25 04:47:00,1.23925,1.23935,1.23925,1.23927,129400002.0
2005-02-25 04:48:00,1.23921,1.23932,1.23899,1.23932,106899999.0
2005-02-25 04:49:00,1.23945,1.2397,1.23945,1.23964,121099997.0
2005-02-25 04:50:00,1.23935,1.23945,1.23935,1.23935,67700001.0
2005-02-25 04:51:00,1.2395,1.2395,1.2394,1.23944,94000000.0
2005-02-25 04:52:00,1.23952,1.23953,1.2392,1.2392,58500001.0
2005-02-25 04:53:00,1.23945,1.23969,1.23936,1.23952,187899999.0
2005-02-25 04:54:00,1.23949,1.23956,1.23935,1.23952,96299998.0
2005-02-25 04:55:00,1.23945,1.23955,1.23945,1.23952,39000000.0
2005-02-25 04:56:00,1.23947,1.23959,1.23947,1.23953,103399999.0
2005-02-25 04:57:00,1.23955,1.23955,1.23945,1.2395,90100000.0
2005-02-25 04:58:00,1.2395,1.2395,1.2395,1.2395,25200001.0
2005-02-25 04:59:00,1.23956,1.23965,1.23936,1.2396,154500002.0
2005-02-25 05:00:00,1.23959,1.23959,1.23941,1.23941,5200000.0
2005-02-25 05:01:00,1.23967,1.23967,1.23946,1.23946,63699999.0
2005-02-25 05:02:00,1.23943,1.23973,1.23943,1.23969,83200001.0
2005-02-25 05:03:00,1.24017,1.24019,1.24014,1.24017,128200000.0
2005-02-25 05:04:00,1.23974,1.23982,1.23967,1.23967,80799998.0
2005-02-25 05:05:00,1.2396,1.23985,1.2396,1.23985,81699997.0
2005-02-25 05:06:00,1.23983,1.23995,1.23982,1.23995,51500000.0
2005-02-25 05:07:00,1.23998,1.23998,1.23982,1.2399,84600001.0
2005-02-25 05:08:00,1.2399,1.2399,1.2399,1.2399,39500000.0
2005-02-25 05:09:00,1.2399,1.23995,1.23982,1.23983,130500002.0
2005-02-25 05:10:00,1.23979,1.23988,1.23971,1.23986,104600001.0
2005-02-25 05:11:00,1.23998,1.24014,1.23989,1.24,130800002.0
2005-02-25 05:12:00,1.23999,1.24,1.23992,1.23992,54400002.0
2005-02-25 05:13:00,1.23994,1.24006,1.23994,1.24,80600002.0
2005-02-25 05:14:00,1.23992,1.23992,1.23985,1.2399,42399999.0
2005-02-25 05:15:00,1.23985,1.2399,1.23983,1.23983,49500000.0
2005-02-25 05:16:00,1.24022,1.24022,1.24005,1.24011,203600004.0
2005-02-25 05:17:00,1.2399,1.23992,1.23985,1.23985,59000000.0
2005-02-25 05:18:00,1.23988,1.23995,1.23988,1.2399,50700000.0
2005-02-25 05:19:00,1.23995,1.24,1.23979,1.23994,83800001.0
2005-02-25 05:20:00,1.24003,1.24014,1.23992,1.24006,67900000.0
2005-02-25 05:21:00,1.24002,1.24015,1.23985,1.23997,195299997.0
2005-02-25 05:22:00,1.23995,1.24005,1.23988,1.23988,44800000.0
2005-02-25 05:23:00,1.24008,1.24015,1.24005,1.24008,71999999.0
2005-02-25 05:24:00,1.24015,1.24015,1.24015,1.24015,3200000.0
2005-02-25 05:25:00,1.2404,1.2404,1.2404,1.2404,800000.0
2005-02-25 05:26:00,1.2401,1.24015,1.24005,1.24005,31099999.0
2005-02-25 05:27:00,1.24005,1.2401,1.24005,1.2401,8800000.0
2005-02-25 05:28:00,1.23995,1.23995,1.23985,1.23985,35300000.0
2005-02-25 05:29:00,1.23975,1.23992,1.23975,1.23992,79200001.0
2005-02-25 05:30:00,1.23959,1.23974,1.23923,1.23929,86599999.0
2005-02-25 05:31:00,1.2393,1.23947,1.23928,1.23928,82100001.0
2005-02-25 05:32:00,1.23925,1.23946,1.23923,1.23923,77100000.0
2005-02-25 05:33:00,1.23983,1.23983,1.23957,1.23961,180500000.0
2005-02-25 05:34:00,1.23957,1.23963,1.23918,1.23918,43000000.0
2005-02-25 05:35:00,1.2395,1.23984,1.23946,1.23984,93900001.0
2005-02-25 05:36:00,1.23917,1.23948,1.23917,1.23948,77999999.0
2005-02-25 05:37:00,1.23945,1.2395,1.23945,1.2395,27700001.0
2005-02-25 05:38:00,1.2395,1.23955,1.2394,1.2394,48500001.0
2005-02-25 05:39:00,1.23952,1.23958,1.2392,1.2392,195200000.0
2005-02-25 05:40:00,1.2396,1.23986,1.2396,1.23986,48799999.0
2005-02-25 05:41:00,1.23973,1.23975,1.2397,1.23975,77300001.0
2005-02-25 05:42:00,1.23975,1.23975,1.2397,1.2397,87799998.0
2005-02-25 05:43:00,1.24012,1.24013,1.23982,1.23982,93299999.0
2005-02-25 05:44:00,1.23958,1.23959,1.23935,1.23935,46000001.0
2005-02-25 05:45:00,1.23923,1.23955,1.23923,1.23955,104300000.0
2005-02-25 05:46:00,1.2396,1.2396,1.23945,1.23945,61000000.0
2005-02-25 05:47:00,1.23933,1.23948,1.23932,1.23948,76399999.0
2005-02-25 05:48:00,1.23945,1.2395,1.23945,1.2395,15900000.0
2005-02-25 05:49:00,1.2395,1.23953,1.2395,1.23953,37500000.0
2005-02-25 05:50:00,1.23952,1.2397,1.23939,1.23939,152500001.0
2005-02-25 05:51:00,1.23934,1.23947,1.23927,1.23931,154899999.0
2005-02-25 05:52:00,1.23971,1.23971,1.23935,1.23935,109600001.0
2005-02-25 05:53:00,1.23938,1.23945,1.2393,1.23945,127100000.0
2005-02-25 05:54:00,1.23945,1.23945,1.2394,1.2394,25700001.0
2005-02-25 05:55:00,1.2394,1.23942,1.23935,1.23942,131599997.0
2005-02-25 05:56:00,1.23937,1.2394,1.23937,1.2394,27200000.0
2005-02-25 05:57:00,1.23935,1.2394,1.23935,1.2394,98000004.0
2005-02-25 05:58:00,1.2394,1.23945,1.23935,1.23935,114900000.0
2005-02-25 05:59:00,1.23961,1.23961,1.23959,1.23959,16100000.0
2005-02-25 06:00:00,1.23938,1.23938,1.23935,1.23938,25200001.0
2005-02-25 06:01:00,1.23969,1.23972,1.23957,1.23967,113590001.0
2005-02-25 06:02:00,1.23935,1.23945,1.2393,1.23935,46900000.0
2005-02-25 06:03:00,1.23933,1.23937,1.23916,1.23916,98200000.0
2005-02-25 06:04:00,1.23914,1.23932,1.23914,1.23926,105800003.0
2005-02-25 06:05:00,1.23938,1.23938,1.23932,1.23935,54100000.0
2005-02-25 06:06:00,1.23949,1.23949,1.23919,1.23941,81300000.0
2005-02-25 06:07:00,1.23945,1.23945,1.23935,1.23937,45500000.0
2005-02-25 06:08:00,1.23955,1.23955,1.23932,1.23935,134500000.0
2005-02-25 06:09:00,1.23942,1.23945,1.23926,1.23926,68800000.0
2005-02-25 06:10:00,1.23962,1.23967,1.23928,1.23942,121800001.0
2005-02-25 06:11:00,1.2396,1.2397,1.23958,1.23964,114599997.0
2005-02-25 06:12:00,1.23965,1.2397,1.2396,1.2396,93300000.0
2005-02-25 06:13:00,1.23963,1.23995,1.23962,1.23995,73500000.0
2005-02-25 06:14:00,1.2397,1.2397,1.23965,1.2397,84600001.0
2005-02-25 06:15:00,1.23948,1.23948,1.23907,1.23928,49600001.0
2005-02-25 06:16:00,1.23934,1.23959,1.23934,1.23959,75100000.0
2005-02-25 06:17:00,1.23965,1.23965,1.23955,1.2396,78100000.0
2005-02-25 06:18:00,1.23962,1.23968,1.23955,1.2396,182400002.0
2005-02-25 06:19:00,1.2396,1.2396,1.23925,1.23925,84200000.0
2005-02-25 06:20:00,1.23919,1.23928,1.23919,1.23928,131499998.0
2005-02-25 06:21:00,1.23912,1.23912,1.23883,1.23891,29200000.0
2005-02-25 06:22:00,1.23891,1.23902,1.23887,1.23893,84499998.0
2005-02-25 06:23:00,1.2388,1.23893,1.2388,1.23891,82000000.0
2005-02-25 06:24:00,1.23892,1.23898,1.23891,1.23898,64700000.0
2005-02-25 06:25:00,1.23895,1.23895,1.2388,1.2388,86500003.0
2005-02-25 06:26:00,1.23918,1.23918,1.23875,1.23877,94500002.0
2005-02-25 06:27:00,1.239,1.239,1.23895,1.23898,39899998.0
2005-02-25 06:28:00,1.23895,1.23905,1.2389,1.2389,47899998.0
2005-02-25 06:29:00,1.23898,1.23905,1.23892,1.23893,111599998.0
2005-02-25 06:30:00,1.23897,1.23906,1.23897,1.23906,46200002.0
2005-02-25 06:31:00,1.239,1.23939,1.239,1.23917,134000001.0
2005-02-25 06:32:00,1.23928,1.23949,1.23926,1.23936,173999999.0
2005-02-25 06:33:00,1.23924,1.23931,1.23924,1.23927,73699998.0
2005-02-25 06:34:00,1.23934,1.23934,1.23922,1.23922,89300000.0
2005-02-25 06:35:00,1.23918,1.23938,1.23918,1.23924,150599999.0
2005-02-25 06:36:00,1.23907,1.23935,1.23887,1.23932,99499999.0
2005-02-25 06:37:00,1.23932,1.23939,1.23931,1.23939,137099998.0
2005-02-25 06:38:00,1.23948,1.23948,1.2394,1.2394,79500000.0
2005-02-25 06:39:00,1.23937,1.2394,1.23935,1.2394,101800000.0
2005-02-25 06:40:00,1.23955,1.23964,1.23925,1.23925,77400000.0
2005-02-25 06:41:00,1.2394,1.23943,1.23933,1.2394,105399999.0
2005-02-25 06:42:00,1.23942,1.23946,1.23931,1.23933,77099999.0
2005-02-25 06:43:00,1.23946,1.23959,1.23936,1.23953,120600001.0
2005-02-25 06:44:00,1.23949,1.2395,1.23939,1.23939,96100002.0
2005-02-25 06:45:00,1.2395,1.23955,1.23945,1.23945,47100000.0
2005-02-25 06:46:00,1.23955,1.23955,1.23945,1.23945,20800000.0
2005-02-25 06:47:00,1.23945,1.23955,1.23945,1.2395,100799999.0
2005-02-25 06:48:00,1.23953,1.23953,1.23937,1.23949,40600000.0
2005-02-25 06:49:00,1.23946,1.23946,1.23928,1.23931,52599999.0
2005-02-25 06:50:00,1.23942,1.2395,1.2394,1.23949,72000000.0
2005-02-25 06:51:00,1.23948,1.2395,1.2392,1.2395,69100000.0
2005-02-25 06:52:00,1.2395,1.2396,1.23932,1.23932,108400001.0
2005-02-25 06:53:00,1.23937,1.23966,1.23937,1.23966,136799999.0
2005-02-25 06:54:00,1.23941,1.23949,1.23941,1.23949,25499999.0
2005-02-25 06:55:00,1.23965,1.23965,1.2396,1.2396,37500000.0
2005-02-25 06:56:00,1.23961,1.23969,1.23954,1.23954,95899999.0
2005-02-25 06:57:00,1.23953,1.23963,1.23939,1.23939,33500000.0
2005-02-25 06:58:00,1.23951,1.23959,1.23951,1.23959,70099998.0
2005-02-25 06:59:00,1.23959,1.23977,1.23957,1.23957,40200000.0
2005-02-25 07:00:00,1.23967,1.23976,1.23965,1.23965,85900002.0
2005-02-25 07:01:00,1.23962,1.23962,1.23928,1.23928,76899999.0
2005-02-25 07:02:00,1.23949,1.23949,1.23934,1.23934,5600000.0
2005-02-25 07:03:00,1.23944,1.2397,1.23924,1.2397,165600000.0
2005-02-25 07:04:00,1.23927,1.2395,1.23927,1.2395,93300002.0
2005-02-25 07:05:00,1.23942,1.2395,1.23942,1.2395,4800000.0
2005-02-25 07:06:00,1.23975,1.23975,1.23884,1.23884,124100001.0
2005-02-25 07:07:00,1.23932,1.23932,1.239,1.23914,85499999.0
2005-02-25 07:08:00,1.23932,1.23945,1.23913,1.23919,122500004.0
2005-02-25 07:09:00,1.23915,1.23931,1.23915,1.23923,107999999.0
2005-02-25 07:10:00,1.23962,1.23964,1.23949,1.23954,176200001.0
2005-02-25 07:11:00,1.2393,1.2393,1.2393,1.2393,4000000.0
2005-02-25 07:12:00,1.23922,1.23927,1.23913,1.23913,111000000.0
2005-02-25 07:13:00,1.23933,1.23941,1.23929,1.23933,87999999.0
2005-02-25 07:14:00,1.23935,1.2394,1.23935,1.23937,9800000.0
2005-02-25 07:15:00,1.23937,1.23943,1.23937,1.2394,49300000.0
2005-02-25 07:16:00,1.2394,1.23945,1.2393,1.23935,103300001.0
2005-02-25 07:17:00,1.23937,1.2394,1.23937,1.2394,21500001.0
2005-02-25 07:18:00,1.23935,1.2394,1.23935,1.2394,93899999.0
2005-02-25 07:19:00,1.23938,1.23954,1.23938,1.23952,195000002.0
2005-02-25 07:20:00,1.23953,1.23959,1.23947,1.23959,48200000.0
2005-02-25 07:21:00,1.23988,1.23995,1.23968,1.23995,48100001.0
2005-02-25 07:22:00,1.23995,1.24,1.23995,1.24,119699999.0
2005-02-25 07:23:00,1.23995,1.23995,1.2397,1.23979,77300002.0
2005-02-25 07:24:00,1.23989,1.23989,1.23978,1.23978,38599999.0
2005-02-25 07:25:00,1.2398,1.23985,1.23975,1.23975,76800000.0
2005-02-25 07:26:00,1.23986,1.23986,1.23971,1.23984,89699999.0
2005-02-25 07:27:00,1.23988,1.23988,1.23969,1.23973,53400000.0
2005-02-25 07:28:00,1.2398,1.24006,1.2398,1.2399,230600000.0
2005-02-25 07:29:00,1.23972,1.2398,1.23972,1.2398,44700001.0
2005-02-25 07:30:00,1.23968,1.23968,1.23962,1.23962,1000000.0
2005-02-25 07:31:00,1.23962,1.23979,1.23962,1.23964,169800000.0
2005-02-25 07:32:00,1.23991,1.24,1.23983,1.2399,114600000.0
2005-02-25 07:33:00,1.23964,1.23977,1.23962,1.23977,70200003.0
2005-02-25 07:34:00,1.23977,1.23984,1.23973,1.2398,143300001.0
2005-02-25 07:35:00,1.23991,1.23992,1.23984,1.23984,70899997.0
2005-02-25 07:36:00,1.24012,1.24012,1.23996,1.24005,39100000.0
2005-02-25 07:37:00,1.23993,1.24011,1.23993,1.24011,139000002.0
2005-02-25 07:38:00,1.2401,1.2401,1.23992,1.23995,59000000.0
2005-02-25 07:39:00,1.23987,1.23995,1.23987,1.23995,81100002.0
2005-02-25 07:40:00,1.24,1.24019,1.23995,1.24019,92900003.0
2005-02-25 07:41:00,1.23995,1.23995,1.23995,1.23995,2700000.0
2005-02-25 07:42:00,1.24011,1.24019,1.23993,1.24003,93600002.0
2005-02-25 07:43:00,1.24,1.24007,1.23984,1.23984,133599999.0
2005-02-25 07:44:00,1.23999,1.24019,1.23997,1.24019,123400001.0
2005-02-25 07:45:00,1.23989,1.23996,1.23962,1.23962,130989999.0
2005-02-25 07:46:00,1.23902,1.23969,1.23902,1.23969,129100000.0
2005-02-25 07:47:00,1.23975,1.2398,1.23975,1.2398,2400000.0
2005-02-25 07:48:00,1.23978,1.24005,1.23971,1.24005,133100003.0
2005-02-25 07:49:00,1.24007,1.2401,1.23997,1.24002,71799999.0
2005-02-25 07:50:00,1.24008,1.24011,1.2399,1.2401,81199999.0
2005-02-25 07:51:00,1.24,1.24002,1.23995,1.23995,145800004.0
2005-02-25 07:52:00,1.24,1.24,1.23995,1.23995,900000.0
2005-02-25 07:53:00,1.2399,1.2399,1.2397,1.2397,38500001.0
2005-02-25 07:54:00,1.23976,1.23989,1.23976,1.23982,108199997.0
2005-02-25 07:55:00,1.23977,1.23988,1.23954,1.23964,154100002.0
2005-02-25 07:56:00,1.2397,1.23973,1.23949,1.23959,121000001.0
2005-02-25 07:57:00,1.23941,1.23943,1.23908,1.23937,96999999.0
2005-02-25 07:58:00,1.23962,1.23963,1.23935,1.23946,86599999.0
2005-02-25 07:59:00,1.23962,1.23972,1.23931,1.23937,99999999.0
2005-02-25 08:00:00,1.23927,1.2394,1.23926,1.23935,78399998.0
2005-02-25 08:01:00,1.23938,1.23942,1.23938,1.23942,41400000.0
2005-02-25 08:02:00,1.23926,1.23937,1.23926,1.23937,92100002.0
2005-02-25 08:03:00,1.23934,1.23935,1.23916,1.23925,113200001.0
2005-02-25 08:04:00,1.2391,1.23932,1.23908,1.23932,52300000.0
2005-02-25 08:05:00,1.23916,1.23916,1.23893,1.23893,83800000.0
2005-02-25 08:06:00,1.23897,1.23903,1.23894,1.23903,49600000.0
2005-02-25 08:07:00,1.23905,1.23905,1.23884,1.2389,37700000.0
2005-02-25 08:08:00,1.23896,1.23897,1.23896,1.23897,25199999.0
2005-02-25 08:09:00,1.23905,1.23905,1.23893,1.23893,44600000.0
2005-02-25 08:10:00,1.23893,1.23929,1.2389,1.23929,83599998.0
2005-02-25 08:11:00,1.23907,1.23908,1.23902,1.23902,44600000.0
2005-02-25 08:12:00,1.23905,1.23917,1.23905,1.23909,119399998.0
2005-02-25 08:13:00,1.23906,1.23918,1.23906,1.23912,134200001.0
2005-02-25 08:14:00,1.23915,1.23925,1.23915,1.2392,86400001.0
2005-02-25 08:15:00,1.23941,1.23941,1.23911,1.23911,106500001.0
2005-02-25 08:16:00,1.23912,1.23918,1.23909,1.23918,59400001.0
2005-02-25 08:17:00,1.23925,1.23933,1.2391,1.2391,79500002.0
2005-02-25 08:18:00,1.23917,1.23931,1.23906,1.23906,53599999.0
2005-02-25 08:19:00,1.23907,1.23913,1.23904,1.23913,81899999.0
2005-02-25 08:20:00,1.23927,1.23935,1.23908,1.23909,89000000.0
2005-02-25 08:21:00,1.23917,1.23917,1.23905,1.23905,60900000.0
2005-02-25 08:22:00,1.23898,1.23912,1.23898,1.23902,175499997.0
2005-02-25 08:23:00,1.23905,1.23917,1.23901,1.23903,150800001.0
2005-02-25 08:24:00,1.23902,1.23913,1.23902,1.23903,78200000.0
2005-02-25 08:25:00,1.23925,1.23951,1.23921,1.23951,25000000.0
2005-02-25 08:26:00,1.23901,1.2392,1.23901,1.2392,52400000.0
2005-02-25 08:27:00,1.23905,1.23923,1.23895,1.23921,149499998.0
2005-02-25 08:28:00,1.23922,1.2393,1.23904,1.23921,69000000.0
2005-02-25 08:29:00,1.23917,1.23917,1.23902,1.23902,69600001.0
2005-02-25 08:30:00,1.23907,1.23907,1.23893,1.23896,66600000.0
2005-02-25 08:31:00,1.23906,1.23906,1.23887,1.2389,106000002.0
2005-02-25 08:32:00,1.23893,1.23914,1.23888,1.23892,186300005.0
2005-02-25 08:33:00,1.23881,1.23912,1.23881,1.23912,80700000.0
2005-02-25 08:34:00,1.23894,1.23898,1.23886,1.23886,79500001.0
2005-02-25 08:35:00,1.2389,1.23895,1.23872,1.23895,98500002.0
2005-02-25 08:36:00,1.23895,1.23918,1.23895,1.23918,34400000.0
2005-02-25 08:37:00,1.23888,1.23891,1.23874,1.23891,112999999.0
2005-02-25 08:38:00,1.2389,1.2389,1.23883,1.23887,151700000.0
2005-02-25 08:39:00,1.23872,1.23913,1.23872,1.23913,62200001.0
2005-02-25 08:40:00,1.23902,1.23909,1.23872,1.23872,46200000.0
2005-02-25 08:41:00,1.23864,1.23881,1.23864,1.23868,49300000.0
2005-02-25 08:42:00,1.23869,1.23879,1.23862,1.23874,134799999.0
2005-02-25 08:43:00,1.23885,1.23885,1.23873,1.23875,104399999.0
2005-02-25 08:44:00,1.23878,1.23878,1.2387,1.2387,33700000.0
2005-02-25 08:45:00,1.23868,1.23885,1.23865,1.23885,170799999.0
2005-02-25 08:46:00,1.23895,1.23905,1.2387,1.23892,112300000.0
2005-02-25 08:47:00,1.239,1.23911,1.23884,1.23892,68900000.0
2005-02-25 08:48:00,1.239,1.23921,1.239,1.23914,89799998.0
2005-02-25 08:49:00,1.23921,1.23944,1.23921,1.23939,71000000.0
2005-02-25 08:50:00,1.23889,1.23933,1.23889,1.23933,76199999.0
2005-02-25 08:51:00,1.23935,1.23939,1.23896,1.23905,21400000.0
2005-02-25 08:52:00,1.23903,1.23923,1.23895,1.23923,103899999.0
2005-02-25 08:53:00,1.23895,1.2393,1.23895,1.23926,93200001.0
2005-02-25 08:54:00,1.23932,1.23946,1.23931,1.23941,10900000.0
2005-02-25 08:55:00,1.23957,1.23967,1.23937,1.23941,159700000.0
2005-02-25 08:56:00,1.23937,1.23949,1.23928,1.23935,170800002.0
2005-02-25 08:57:00,1.23961,1.23979,1.2395,1.23978,115300001.0
2005-02-25 08:58:00,1.23993,1.24014,1.2398,1.24014,136899998.0
2005-02-25 08:59:00,1.24015,1.24047,1.24011,1.24038,118800003.0
2005-02-25 09:00:00,1.24037,1.24045,1.24035,1.24035,74500002.0
2005-02-25 09:01:00,1.24035,1.24052,1.24024,1.24052,113699999.0
2005-02-25 09:02:00,1.24056,1.24063,1.24052,1.24063,103900000.0
2005-02-25 09:03:00,1.24113,1.24133,1.2408,1.2408,108800000.0
2005-02-25 09:04:00,1.24105,1.24167,1.24105,1.24131,85200000.0
2005-02-25 09:05:00,1.24133,1.24157,1.24026,1.24026,88300002.0
2005-02-25 09:06:00,1.2414,1.24156,1.2414,1.24141,62100000.0
2005-02-25 09:07:00,1.24172,1.24175,1.24152,1.2416,209100004.0
2005-02-25 09:08:00,1.24176,1.24176,1.24153,1.24163,91599999.0
2005-02-25 09:09:00,1.24152,1.24152,1.24147,1.2415,127099999.0
2005-02-25 09:10:00,1.24139,1.2416,1.24139,1.24149,41300000.0
2005-02-25 09:11:00,1.24146,1.24165,1.24146,1.24152,85800000.0
2005-02-25 09:12:00,1.24161,1.24161,1.24097,1.24133,69200000.0
2005-02-25 09:13:00,1.24142,1.24162,1.24142,1.24148,81899999.0
2005-02-25 09:14:00,1.24166,1.2417,1.24156,1.24168,105700002.0
2005-02-25 09:15:00,1.24175,1.24175,1.24158,1.24158,76599999.0
2005-02-25 09:16:00,1.24167,1.24184,1.24157,1.24157,36200001.0
2005-02-25 09:17:00,1.24163,1.24191,1.24157,1.24183,135499998.0
2005-02-25 09:18:00,1.24187,1.24199,1.24187,1.24189,96799999.0
2005-02-25 09:19:00,1.24182,1.242,1.24182,1.24188,184500002.0
2005-02-25 09:20:00,1.2419,1.2419,1.2418,1.2419,78699999.0
2005-02-25 09:21:00,1.24188,1.24188,1.24162,1.24162,17000000.0
2005-02-25 09:22:00,1.2417,1.24172,1.24162,1.24162,84700000.0
2005-02-25 09:23:00,1.2416,1.24174,1.2416,1.24167,74400001.0
2005-02-25 09:24:00,1.24177,1.2418,1.24167,1.24167,102900001.0
2005-02-25 09:25:00,1.2417,1.24179,1.2417,1.24173,154500000.0
2005-02-25 09:26:00,1.24167,1.24177,1.24167,1.24172,88900000.0
2005-02-25 09:27:00,1.2417,1.24175,1.2417,1.2417,37600000.0
2005-02-25 09:28:00,1.24175,1.24175,1.24167,1.2417,42400000.0
2005-02-25 09:29:00,1.24168,1.24175,1.24168,1.24175,46499998.0
2005-02-25 09:30:00,1.24166,1.24166,1.24162,1.24162,21500000.0
2005-02-25 09:31:00,1.2416,1.2416,1.24138,1.2416,59499999.0
2005-02-25 09:32:00,1.24161,1.24181,1.24158,1.24181,147400002.0
2005-02-25 09:33:00,1.24183,1.24187,1.24163,1.24163,91500001.0
2005-02-25 09:34:00,1.24164,1.24176,1.24164,1.24164,36100000.0
2005-02-25 09:35:00,1.2417,1.24182,1.2417,1.24182,71200000.0
2005-02-25 09:36:00,1.24175,1.24184,1.24168,1.24184,127799999.0
2005-02-25 09:37:00,1.24186,1.24196,1.24174,1.24174,62199999.0
2005-02-25 09:38:00,1.24183,1.24193,1.24175,1.24175,187000000.0
2005-02-25 09:39:00,1.24177,1.24196,1.24177,1.24192,54900000.0
2005-02-25 09:40:00,1.24184,1.24191,1.24184,1.24191,74400002.0
2005-02-25 09:41:00,1.2417,1.24182,1.2417,1.24182,50700000.0
2005-02-25 09:42:00,1.24183,1.24192,1.24171,1.24192,32100000.0
2005-02-25 09:43:00,1.24182,1.24207,1.24182,1.24191,91099999.0
2005-02-25 09:44:00,1.2419,1.24197,1.24185,1.24185,128499996.0
2005-02-25 09:45:00,1.24182,1.24184,1.24165,1.24165,115400002.0
2005-02-25 09:46:00,1.24164,1.24186,1.24164,1.2418,50199999.0
2005-02-25 09:47:00,1.24164,1.24192,1.24164,1.2419,85000000.0
2005-02-25 09:48:00,1.24182,1.24182,1.24169,1.24181,23200000.0
2005-02-25 09:49:00,1.24185,1.24185,1.24165,1.24165,48500000.0
2005-02-25 09:50:00,1.24146,1.24146,1.24139,1.24139,78099998.0
2005-02-25 09:51:00,1.24115,1.24124,1.24095,1.24095,151400004.0
2005-02-25 09:52:00,1.24082,1.24091,1.24079,1.24079,70900000.0
2005-02-25 09:53:00,1.24082,1.24082,1.23858,1.24037,77100001.0
2005-02-25 09:54:00,1.24074,1.24084,1.24074,1.24076,79700000.0
2005-02-25 09:55:00,1.24083,1.24088,1.24079,1.24087,126900001.0
2005-02-25 09:56:00,1.24081,1.24081,1.24068,1.24073,128100001.0
2005-02-25 09:57:00,1.24077,1.24088,1.24072,1.24076,153600000.0
2005-02-25 09:58:00,1.24065,1.24085,1.24052,1.24085,114300001.0
2005-02-25 09:59:00,1.24102,1.24102,1.24076,1.24093,183199997.0
2005-02-25 10:00:00,1.24085,1.2409,1.24085,1.2409,127300002.0
2005-02-25 10:01:00,1.24085,1.2409,1.24085,1.2409,21800000.0
2005-02-25 10:02:00,1.24093,1.24103,1.24089,1.24097,196700000.0
2005-02-25 10:03:00,1.24103,1.24124,1.24096,1.24107,151300001.0
2005-02-25 10:04:00,1.24103,1.24109,1.24088,1.24109,71199998.0
2005-02-25 10:05:00,1.24117,1.24122,1.241,1.24111,87700001.0
2005-02-25 10:06:00,1.2412,1.24125,1.24115,1.24125,89999998.0
2005-02-25 10:07:00,1.24107,1.24109,1.24105,1.24109,78900000.0
2005-02-25 10:08:00,1.24115,1.24124,1.24105,1.24105,121499999.0
2005-02-25 10:09:00,1.24093,1.24093,1.24074,1.24074,73200001.0
2005-02-25 10:10:00,1.2407,1.24077,1.24069,1.24069,39200000.0
2005-02-25 10:11:00,1.24085,1.24117,1.24085,1.2411,115100001.0
2005-02-25 10:12:00,1.24106,1.24117,1.24106,1.24116,85000002.0
2005-02-25 10:13:00,1.24118,1.24122,1.24115,1.24116,44600000.0
2005-02-25 10:14:00,1.24103,1.24103,1.24085,1.24098,71300000.0
2005-02-25 10:15:00,1.24102,1.24102,1.24082,1.24085,135600001.0
2005-02-25 10:16:00,1.2408,1.2408,1.2406,1.2406,160700001.0
2005-02-25 10:17:00,1.24073,1.2408,1.24072,1.24075,122300001.0
2005-02-25 10:18:00,1.2407,1.2407,1.24039,1.24039,129899999.0
2005-02-25 10:19:00,1.24037,1.24045,1.24037,1.24042,58299999.0
2005-02-25 10:20:00,1.24051,1.24065,1.24051,1.24065,62900000.0
2005-02-25 10:21:00,1.24052,1.24067,1.24037,1.24067,100200001.0
2005-02-25 10:22:00,1.24052,1.24079,1.24052,1.24072,73500000.0
2005-02-25 10:23:00,1.24073,1.24078,1.24072,1.24072,71999999.0
2005-02-25 10:24:00,1.24075,1.24075,1.2405,1.24054,125299997.0
2005-02-25 10:25:00,1.24057,1.24072,1.24055,1.24055,43300000.0
2005-02-25 10:26:00,1.24082,1.24082,1.2406,1.2406,109300001.0
2005-02-25 10:27:00,1.24057,1.24091,1.24057,1.2408,67100001.0
2005-02-25 10:28:00,1.24086,1.24101,1.24084,1.24087,107300000.0
2005-02-25 10:29:00,1.24087,1.24106,1.24087,1.24105,146999999.0
2005-02-25 10:30:00,1.24105,1.24105,1.24103,1.24103,108600002.0
2005-02-25 10:31:00,1.241,1.24106,1.24096,1.24106,40299999.0
2005-02-25 10:32:00,1.24104,1.24104,1.24076,1.24091,200700003.0
2005-02-25 10:33:00,1.24107,1.24108,1.24103,1.24108,40399999.0
2005-02-25 10:34:00,1.24106,1.24112,1.24102,1.24103,102400002.0
2005-02-25 10:35:00,1.24101,1.24145,1.24101,1.24137,36800000.0
2005-02-25 10:36:00,1.2415,1.2415,1.24104,1.24104,152200000.0
2005-02-25 10:37:00,1.24107,1.24124,1.24097,1.24124,80300000.0
2005-02-25 10:38:00,1.24142,1.24158,1.24132,1.24132,102000001.0
2005-02-25 10:39:00,1.24147,1.24167,1.24147,1.24159,60299999.0
2005-02-25 10:40:00,1.24146,1.24146,1.24139,1.2414,59200000.0
2005-02-25 10:41:00,1.24136,1.24138,1.24131,1.24132,108800000.0
2005-02-25 10:42:00,1.24135,1.24135,1.24124,1.24124,89899999.0
2005-02-25 10:43:00,1.24123,1.24123,1.24114,1.2412,67800001.0
2005-02-25 10:44:00,1.24107,1.24109,1.24064,1.24064,109600000.0
2005-02-25 10:45:00,1.24095,1.24098,1.24078,1.24085,99300001.0
2005-02-25 10:46:00,1.24106,1.24106,1.24083,1.24089,135000003.0
2005-02-25 10:47:00,1.24094,1.24117,1.24094,1.24096,87000001.0
2005-02-25 10:48:00,1.24117,1.24122,1.2411,1.24112,177300000.0
2005-02-25 10:49:00,1.24126,1.24126,1.24109,1.24115,91199998.0
2005-02-25 10:50:00,1.24117,1.24138,1.24112,1.24126,102200000.0
2005-02-25 10:51:00,1.24145,1.24146,1.24118,1.24136,57400000.0
2005-02-25 10:52:00,1.24126,1.24155,1.24126,1.24141,61899998.0
2005-02-25 10:53:00,1.24176,1.24176,1.24157,1.24157,86000001.0
2005-02-25 10:54:00,1.24165,1.24174,1.24139,1.24139,45300000.0
2005-02-25 10:55:00,1.24127,1.24156,1.24127,1.24153,64999999.0
2005-02-25 10:56:00,1.24148,1.24148,1.24138,1.2414,78100000.0
2005-02-25 10:57:00,1.24134,1.24157,1.24121,1.24121,49500000.0
2005-02-25 10:58:00,1.24142,1.24148,1.24128,1.24131,173400003.0
2005-02-25 10:59:00,1.2414,1.24145,1.24139,1.24145,80900000.0
2005-02-25 11:00:00,1.24141,1.24162,1.24141,1.24151,126400002.0
2005-02-25 11:01:00,1.24176,1.24176,1.24165,1.24176,64200000.0
2005-02-25 11:02:00,1.24179,1.24179,1.24164,1.24164,46700000.0
2005-02-25 11:03:00,1.24167,1.24175,1.24157,1.24175,110100001.0
2005-02-25 11:04:00,1.2418,1.2418,1.24148,1.24157,149999998.0
2005-02-25 11:05:00,1.24168,1.2417,1.24168,1.2417,40800000.0
2005-02-25 11:06:00,1.24167,1.24167,1.24151,1.24153,71600001.0
2005-02-25 11:07:00,1.24159,1.24159,1.24143,1.24143,30300000.0
2005-02-25 11:08:00,1.24145,1.24157,1.24145,1.24152,75499998.0
2005-02-25 11:09:00,1.24121,1.24165,1.24121,1.24156,77200002.0
2005-02-25 11:10:00,1.2415,1.24152,1.24145,1.2415,58700000.0
2005-02-25 11:11:00,1.24147,1.24148,1.2413,1.2414,204400000.0
2005-02-25 11:12:00,1.24148,1.24148,1.2413,1.24133,134699999.0
2005-02-25 11:13:00,1.24138,1.24147,1.24131,1.24147,92100000.0
2005-02-25 11:14:00,1.24157,1.24168,1.24129,1.24129,77000000.0
2005-02-25 11:15:00,1.2414,1.24148,1.24135,1.24146,105900001.0
2005-02-25 11:16:00,1.24131,1.24139,1.24123,1.24123,97600000.0
2005-02-25 11:17:00,1.24132,1.2415,1.24125,1.24143,131999998.0
2005-02-25 11:18:00,1.24125,1.2416,1.24117,1.24149,185300000.0
2005-02-25 11:19:00,1.24152,1.2416,1.24148,1.24152,87000000.0
2005-02-25 11:20:00,1.2416,1.2416,1.24152,1.24152,93500000.0
2005-02-25 11:21:00,1.24136,1.24151,1.24131,1.24148,113300000.0
2005-02-25 11:22:00,1.2416,1.2416,1.2416,1.2416,27100000.0
2005-02-25 11:23:00,1.24153,1.24156,1.24142,1.24142,51299999.0
2005-02-25 11:24:00,1.24135,1.24146,1.24135,1.24135,75000000.0
2005-02-25 11:25:00,1.2414,1.24157,1.2414,1.24148,150599999.0
2005-02-25 11:26:00,1.24152,1.24156,1.24152,1.24156,74500000.0
2005-02-25 11:27:00,1.2415,1.24153,1.24143,1.2415,116600000.0
2005-02-25 11:28:00,1.2415,1.24155,1.24145,1.2415,116300002.0
2005-02-25 11:29:00,1.24148,1.24159,1.24148,1.24152,88900001.0
2005-02-25 11:30:00,1.24155,1.24156,1.24143,1.24156,137000001.0
2005-02-25 11:31:00,1.24162,1.2417,1.2416,1.24167,78899998.0
2005-02-25 11:32:00,1.24158,1.24164,1.24142,1.24144,107900000.0
2005-02-25 11:33:00,1.24151,1.24168,1.24145,1.24168,101599999.0
2005-02-25 11:34:00,1.24168,1.24168,1.24148,1.24152,173199998.0
2005-02-25 11:35:00,1.24154,1.24166,1.24154,1.24163,151200002.0
2005-02-25 11:36:00,1.24165,1.24175,1.24165,1.24165,83600001.0
2005-02-25 11:37:00,1.24168,1.24175,1.24167,1.24167,35900000.0
2005-02-25 11:38:00,1.24167,1.24175,1.24165,1.24175,80900000.0
2005-02-25 11:39:00,1.24173,1.24178,1.24163,1.2417,131599999.0
2005-02-25 11:40:00,1.24179,1.24183,1.24169,1.24179,127900001.0
2005-02-25 11:41:00,1.24184,1.24184,1.2417,1.24184,167300000.0
2005-02-25 11:42:00,1.24203,1.24203,1.24163,1.24181,114999999.0
2005-02-25 11:43:00,1.2419,1.24192,1.24182,1.24192,114399998.0
2005-02-25 11:44:00,1.2417,1.2419,1.2417,1.24187,61199999.0
2005-02-25 11:45:00,1.242,1.24204,1.24196,1.24196,103100002.0
2005-02-25 11:46:00,1.2421,1.24211,1.24194,1.24204,104599998.0
2005-02-25 11:47:00,1.24197,1.24203,1.24197,1.24203,13600000.0
2005-02-25 11:48:00,1.2421,1.24222,1.24209,1.24209,27300000.0
2005-02-25 11:49:00,1.24213,1.24235,1.24202,1.24235,89999997.0
2005-02-25 11:50:00,1.24216,1.24227,1.24215,1.2422,74900000.0
2005-02-25 11:51:00,1.24222,1.2423,1.24212,1.24212,89000001.0
2005-02-25 11:52:00,1.24222,1.24231,1.24218,1.2422,128799996.0
2005-02-25 11:53:00,1.24218,1.24228,1.24216,1.24216,132400000.0
2005-02-25 11:54:00,1.24227,1.24228,1.2422,1.24221,131000000.0
2005-02-25 11:55:00,1.24225,1.24225,1.24212,1.2422,113799996.0
2005-02-25 11:56:00,1.24218,1.24234,1.24218,1.24222,76700000.0
2005-02-25 11:57:00,1.24221,1.24234,1.24221,1.24225,84600001.0
2005-02-25 11:58:00,1.24233,1.24243,1.24221,1.24227,76100000.0
2005-02-25 11:59:00,1.24231,1.24246,1.24223,1.24246,93499999.0
2005-02-25 12:00:00,1.24251,1.24251,1.24224,1.24224,41400000.0
2005-02-25 12:01:00,1.2422,1.2422,1.24212,1.24215,57400000.0
2005-02-25 12:02:00,1.24215,1.2422,1.24215,1.24215,41399998.0
2005-02-25 12:03:00,1.24215,1.24217,1.24203,1.24203,82400000.0
2005-02-25 12:04:00,1.2421,1.2421,1.24199,1.24202,59400000.0
2005-02-25 12:05:00,1.24206,1.24219,1.24206,1.24207,65100001.0
2005-02-25 12:06:00,1.24208,1.24208,1.24184,1.24184,13200000.0
2005-02-25 12:07:00,1.24196,1.24206,1.24188,1.24188,66200001.0
2005-02-25 12:08:00,1.24188,1.24203,1.24182,1.24203,129800004.0
2005-02-25 12:09:00,1.24195,1.24195,1.24174,1.24174,101200003.0
2005-02-25 12:10:00,1.24167,1.24177,1.24167,1.24177,115599999.0
2005-02-25 12:11:00,1.24167,1.2418,1.24167,1.2418,119999999.0
2005-02-25 12:12:00,1.24174,1.24183,1.24167,1.24178,205400000.0
2005-02-25 12:13:00,1.24173,1.24189,1.24173,1.24173,126499999.0
2005-02-25 12:14:00,1.24171,1.24178,1.24171,1.24172,92299998.0
2005-02-25 12:15:00,1.24176,1.24185,1.24172,1.24178,47400000.0
2005-02-25 12:16:00,1.24175,1.24177,1.24159,1.24162,83199998.0
2005-02-25 12:17:00,1.24168,1.24175,1.2416,1.2416,112199996.0
2005-02-25 12:18:00,1.24162,1.24168,1.24155,1.24155,170200002.0
2005-02-25 12:19:00,1.24165,1.24165,1.24134,1.24134,73900000.0
2005-02-25 12:20:00,1.24131,1.24139,1.24117,1.24117,76100000.0
2005-02-25 12:21:00,1.24115,1.24128,1.24114,1.24115,213600002.0
2005-02-25 12:22:00,1.24121,1.24121,1.24112,1.24115,42700000.0
2005-02-25 12:23:00,1.24115,1.24115,1.24105,1.2411,90299999.0
2005-02-25 12:24:00,1.24115,1.24125,1.24115,1.24117,39800000.0
2005-02-25 12:25:00,1.24106,1.24106,1.23984,1.23984,110100003.0
2005-02-25 12:26:00,1.23989,1.24115,1.23989,1.24115,94299998.0
2005-02-25 12:27:00,1.2411,1.2411,1.24048,1.24103,193200002.0
2005-02-25 12:28:00,1.24107,1.24107,1.241,1.24102,130099999.0
2005-02-25 12:29:00,1.24091,1.24091,1.24044,1.24044,73700001.0
2005-02-25 12:30:00,1.24074,1.24076,1.24045,1.24045,114800001.0
2005-02-25 12:31:00,1.2404,1.24094,1.2404,1.2409,110999998.0
2005-02-25 12:32:00,1.24079,1.2409,1.24079,1.24079,78799999.0
2005-02-25 12:33:00,1.24081,1.24081,1.24051,1.24053,111200000.0
2005-02-25 12:34:00,1.24065,1.24123,1.24059,1.24123,90899998.0
2005-02-25 12:35:00,1.24151,1.24151,1.24137,1.24137,35300000.0
2005-02-25 12:36:00,1.24099,1.24099,1.24073,1.24073,16700000.0
2005-02-25 12:37:00,1.24109,1.24131,1.24096,1.24131,95900002.0
2005-02-25 12:38:00,1.24139,1.24158,1.24139,1.24148,187900001.0
2005-02-25 12:39:00,1.24143,1.24143,1.2413,1.24132,101800000.0
2005-02-25 12:40:00,1.24112,1.24117,1.24077,1.24087,108000001.0
2005-02-25 12:41:00,1.24077,1.24081,1.2405,1.2405,93400000.0
2005-02-25 12:42:00,1.24083,1.24083,1.24053,1.24059,84900000.0
2005-02-25 12:43:00,1.24064,1.24081,1.24053,1.24076,108600001.0
2005-02-25 12:44:00,1.24119,1.24136,1.24097,1.24101,90999999.0
2005-02-25 12:45:00,1.24109,1.24153,1.24109,1.24153,113000001.0
2005-02-25 12:46:00,1.24157,1.24157,1.2411,1.24118,83700000.0
2005-02-25 12:47:00,1.24121,1.24125,1.24107,1.24107,146299997.0
2005-02-25 12:48:00,1.24112,1.24145,1.24112,1.24145,60800000.0
2005-02-25 12:49:00,1.24172,1.24208,1.24172,1.2419,76400002.0
2005-02-25 12:50:00,1.24202,1.24237,1.24202,1.24235,95799997.0
2005-02-25 12:51:00,1.24237,1.24261,1.24237,1.24261,124900001.0
2005-02-25 12:52:00,1.24256,1.24256,1.24249,1.24253,38200000.0
2005-02-25 12:53:00,1.24245,1.24245,1.24216,1.24216,16000000.0
2005-02-25 12:54:00,1.24227,1.24227,1.24208,1.24215,108200000.0
2005-02-25 12:55:00,1.24223,1.24226,1.24217,1.24217,154899998.0
2005-02-25 12:56:00,1.24226,1.24226,1.24214,1.2422,33700000.0
2005-02-25 12:57:00,1.24218,1.24218,1.24209,1.24215,58900000.0
2005-02-25 12:58:00,1.242,1.24215,1.242,1.24215,16900000.0
2005-02-25 12:59:00,1.24208,1.24208,1.24193,1.24203,67100001.0
2005-02-25 13:00:00,1.24186,1.24186,1.24171,1.24182,82399998.0
2005-02-25 13:01:00,1.24192,1.24192,1.2417,1.24178,24100000.0
2005-02-25 13:02:00,1.24179,1.24202,1.24179,1.24199,141700002.0
2005-02-25 13:03:00,1.24213,1.24224,1.2421,1.24217,118300000.0
2005-02-25 13:04:00,1.2422,1.2422,1.24203,1.24205,90999999.0
2005-02-25 13:05:00,1.24209,1.24231,1.24209,1.24219,179599999.0
2005-02-25 13:06:00,1.2422,1.2422,1.24213,1.24213,32900000.0
2005-02-25 13:07:00,1.24217,1.24221,1.24215,1.24215,103100002.0
2005-02-25 13:08:00,1.2422,1.24225,1.24215,1.2422,113100001.0
2005-02-25 13:09:00,1.24217,1.24237,1.24217,1.24226,196400001.0
2005-02-25 13:10:00,1.24228,1.24238,1.24226,1.24227,101400003.0
2005-02-25 13:11:00,1.24245,1.24245,1.24232,1.24232,49000000.0
2005-02-25 13:12:00,1.24229,1.24233,1.24217,1.24227,112499998.0
2005-02-25 13:13:00,1.24228,1.24237,1.24228,1.24231,37700000.0
2005-02-25 13:14:00,1.24238,1.24238,1.24233,1.24233,30000001.0
2005-02-25 13:15:00,1.2421,1.2421,1.24186,1.242,140499999.0
2005-02-25 13:16:00,1.24208,1.24208,1.24208,1.24208,35600001.0
2005-02-25 13:17:00,1.24204,1.24219,1.24204,1.2421,82200002.0
2005-02-25 13:18:00,1.24222,1.24233,1.24222,1.24227,79500002.0
2005-02-25 13:19:00,1.24233,1.24238,1.24232,1.24233,68999999.0
2005-02-25 13:20:00,1.24233,1.24244,1.24193,1.24225,117100001.0
2005-02-25 13:21:00,1.2425,1.24278,1.24201,1.24278,109100001.0
2005-02-25 13:22:00,1.24299,1.2432,1.24299,1.24316,223299996.0
2005-02-25 13:23:00,1.24325,1.24325,1.24306,1.24317,62100000.0
2005-02-25 13:24:00,1.24318,1.2433,1.2431,1.2433,101000002.0
2005-02-25 13:25:00,1.24332,1.24338,1.24317,1.24329,188400003.0
2005-02-25 13:26:00,1.24332,1.24332,1.24321,1.24321,72800000.0
2005-02-25 13:27:00,1.24327,1.2434,1.24323,1.24334,73299999.0
2005-02-25 13:28:00,1.24328,1.24328,1.24317,1.24317,27400000.0
2005-02-25 13:29:00,1.24324,1.2433,1.24317,1.24317,83000000.0
2005-02-25 13:30:00,1.24324,1.24346,1.24322,1.24322,124699999.0
2005-02-25 13:31:00,1.24315,1.24327,1.24315,1.24315,76399999.0
2005-02-25 13:32:00,1.24326,1.24326,1.24313,1.24313,47400002.0
2005-02-25 13:33:00,1.24331,1.24331,1.24311,1.24311,127300001.0
2005-02-25 13:34:00,1.24321,1.24342,1.24316,1.24323,53000000.0
2005-02-25 13:35:00,1.24318,1.24337,1.24308,1.24326,141200000.0
2005-02-25 13:36:00,1.24315,1.24315,1.24288,1.24288,95399998.0
2005-02-25 13:37:00,1.24292,1.24299,1.24269,1.24269,49399999.0
2005-02-25 13:38:00,1.24292,1.24302,1.24286,1.243,198900003.0
2005-02-25 13:39:00,1.2431,1.24321,1.24294,1.24294,94399997.0
2005-02-25 13:40:00,1.24299,1.2433,1.24299,1.2433,106200002.0
2005-02-25 13:41:00,1.24321,1.2436,1.24321,1.24348,84099999.0
2005-02-25 13:42:00,1.24358,1.24364,1.2435,1.24355,139500000.0
2005-02-25 13:43:00,1.24355,1.24355,1.24328,1.24332,48900000.0
2005-02-25 13:44:00,1.24342,1.24353,1.24335,1.24335,101800000.0
2005-02-25 13:45:00,1.24343,1.2435,1.24334,1.24338,87300001.0
2005-02-25 13:46:00,1.24339,1.2434,1.24331,1.24339,166500001.0
2005-02-25 13:47:00,1.24335,1.2434,1.24335,1.2434,95499999.0
2005-02-25 13:48:00,1.24331,1.24332,1.2432,1.24327,76300000.0
2005-02-25 13:49:00,1.24332,1.24339,1.24313,1.24313,132799997.0
2005-02-25 13:50:00,1.2433,1.24348,1.24318,1.24318,108800000.0
2005-02-25 13:51:00,1.24257,1.24296,1.24187,1.24281,99000002.0
2005-02-25 13:52:00,1.24275,1.24285,1.24275,1.2428,171599999.0
2005-02-25 13:53:00,1.2415,1.24267,1.2415,1.24263,72700001.0
2005-02-25 13:54:00,1.24262,1.24264,1.24239,1.24239,23600000.0
2005-02-25 13:55:00,1.24234,1.24234,1.24195,1.24205,115200000.0
2005-02-25 13:56:00,1.24214,1.24227,1.24209,1.24212,82900001.0
2005-02-25 13:57:00,1.24212,1.2422,1.24195,1.24213,38000000.0
2005-02-25 13:58:00,1.24207,1.24207,1.24186,1.24191,48799999.0
2005-02-25 13:59:00,1.24182,1.24197,1.24182,1.24197,101900000.0
2005-02-25 14:00:00,1.24192,1.24194,1.2418,1.24192,120400000.0
2005-02-25 14:01:00,1.24187,1.24188,1.24147,1.24147,45500000.0
2005-02-25 14:02:00,1.24138,1.24138,1.24136,1.24138,53500000.0
2005-02-25 14:03:00,1.24131,1.24131,1.24108,1.24123,69699999.0
2005-02-25 14:04:00,1.24116,1.2416,1.24116,1.24132,140100002.0
2005-02-25 14:05:00,1.24126,1.24141,1.24126,1.24132,97399998.0
2005-02-25 14:06:00,1.24133,1.24146,1.24133,1.24145,88200000.0
2005-02-25 14:07:00,1.24145,1.24151,1.24135,1.24147,118300000.0
2005-02-25 14:08:00,1.2417,1.24177,1.2417,1.24177,18300000.0
2005-02-25 14:09:00,1.24199,1.24199,1.24187,1.24198,225800004.0
2005-02-25 14:10:00,1.24201,1.24201,1.24184,1.24191,141199997.0
2005-02-25 14:11:00,1.24197,1.24207,1.24197,1.24207,185399999.0
2005-02-25 14:12:00,1.24218,1.24218,1.24204,1.24204,152200002.0
2005-02-25 14:13:00,1.2421,1.24216,1.24208,1.2421,62600001.0
2005-02-25 14:14:00,1.24213,1.2423,1.24211,1.24211,86800001.0
2005-02-25 14:15:00,1.24225,1.24247,1.24225,1.24239,165999997.0
2005-02-25 14:16:00,1.24254,1.24265,1.24254,1.24262,75199998.0
2005-02-25 14:17:00,1.24264,1.24264,1.24237,1.24237,95100001.0
2005-02-25 14:18:00,1.24248,1.24248,1.24217,1.24217,61400000.0
2005-02-25 14:19:00,1.24213,1.24228,1.24213,1.24224,147099999.0
2005-02-25 14:20:00,1.2421,1.2421,1.24181,1.24187,69700001.0
2005-02-25 14:21:00,1.24196,1.24211,1.24193,1.24193,107700002.0
2005-02-25 14:22:00,1.24185,1.24185,1.24185,1.24185,23900000.0
2005-02-25 14:23:00,1.24184,1.24194,1.24183,1.24185,43800001.0
2005-02-25 14:24:00,1.24184,1.24188,1.24176,1.24176,110899998.0
2005-02-25 14:25:00,1.24183,1.24186,1.2417,1.24186,101300003.0
2005-02-25 14:26:00,1.24178,1.24188,1.24178,1.24182,43200000.0
2005-02-25 14:27:00,1.24189,1.24191,1.24182,1.24189,84000002.0
2005-02-25 14:28:00,1.24185,1.24192,1.24177,1.24192,92600000.0
2005-02-25 14:29:00,1.24181,1.24183,1.24173,1.24178,121299999.0
2005-02-25 14:30:00,1.24185,1.2421,1.24176,1.24199,148599998.0
2005-02-25 14:31:00,1.24235,1.24244,1.24211,1.24243,82300000.0
2005-02-25 14:32:00,1.24238,1.2424,1.24238,1.2424,118500001.0
2005-02-25 14:33:00,1.2424,1.2424,1.24221,1.24221,59100000.0
2005-02-25 14:34:00,1.24228,1.24228,1.2422,1.24226,83000002.0
2005-02-25 14:35:00,1.24233,1.24233,1.24141,1.24212,151699998.0
2005-02-25 14:36:00,1.2422,1.2422,1.24134,1.24169,124000002.0
2005-02-25 14:37:00,1.24185,1.24199,1.24185,1.24186,57000002.0
2005-02-25 14:38:00,1.242,1.242,1.24185,1.24191,138400001.0
2005-02-25 14:39:00,1.24193,1.24201,1.24177,1.24177,42300000.0
2005-02-25 14:40:00,1.24179,1.24191,1.24179,1.24189,86600001.0
2005-02-25 14:41:00,1.24194,1.24205,1.24188,1.24205,162700001.0
2005-02-25 14:42:00,1.24206,1.24213,1.24189,1.24208,129700000.0
2005-02-25 14:43:00,1.24206,1.24208,1.24184,1.24194,36200001.0
2005-02-25 14:44:00,1.24184,1.24202,1.24184,1.24191,71800000.0
2005-02-25 14:45:00,1.24183,1.24197,1.24183,1.24191,134400000.0
2005-02-25 14:46:00,1.24189,1.24194,1.24168,1.24187,160299998.0
2005-02-25 14:47:00,1.24182,1.24182,1.24122,1.24122,54800000.0
2005-02-25 14:48:00,1.24151,1.24169,1.24125,1.24161,119200001.0
2005-02-25 14:49:00,1.24178,1.24178,1.24157,1.24165,33500000.0
2005-02-25 14:50:00,1.24187,1.24187,1.24174,1.24174,102799998.0
2005-02-25 14:51:00,1.24145,1.24145,1.24116,1.24118,114100003.0
2005-02-25 14:52:00,1.24137,1.24147,1.24125,1.24142,75500000.0
2005-02-25 14:53:00,1.24161,1.24168,1.24154,1.24154,66300001.0
2005-02-25 14:54:00,1.24143,1.24165,1.24143,1.2416,62600000.0
2005-02-25 14:55:00,1.2417,1.2417,1.24138,1.24147,144800001.0
2005-02-25 14:56:00,1.24158,1.24158,1.24145,1.24145,19700000.0
2005-02-25 14:57:00,1.24148,1.24148,1.24135,1.24135,3200000.0
2005-02-25 14:58:00,1.24135,1.24142,1.24134,1.24136,142800001.0
2005-02-25 14:59:00,1.24152,1.24162,1.24152,1.2416,30500000.0
2005-02-25 15:00:00,1.24165,1.24174,1.24164,1.24171,89800001.0
2005-02-25 15:01:00,1.24157,1.2416,1.2414,1.2414,114199999.0
2005-02-25 15:02:00,1.24131,1.24131,1.24096,1.24108,123300001.0
2005-02-25 15:03:00,1.24132,1.24147,1.24132,1.24136,40700000.0
2005-02-25 15:04:00,1.24155,1.24156,1.24147,1.24156,89499999.0
2005-02-25 15:05:00,1.24159,1.24159,1.24146,1.24158,44300000.0
2005-02-25 15:06:00,1.24161,1.24166,1.24161,1.24162,100700002.0
2005-02-25 15:07:00,1.24133,1.24174,1.24122,1.24174,79099998.0
2005-02-25 15:08:00,1.24159,1.24178,1.24159,1.24166,170999999.0
2005-02-25 15:09:00,1.24163,1.24166,1.2415,1.24156,103799999.0
2005-02-25 15:10:00,1.24156,1.24156,1.24154,1.24154,48699999.0
2005-02-25 15:11:00,1.2415,1.24162,1.24147,1.24162,176700001.0
2005-02-25 15:12:00,1.24163,1.24184,1.24154,1.24184,84499998.0
2005-02-25 15:13:00,1.24181,1.24182,1.24158,1.24165,77499998.0
2005-02-25 15:14:00,1.24173,1.24204,1.24173,1.24195,53800000.0
2005-02-25 15:15:00,1.2423,1.2423,1.24188,1.24196,66600000.0
2005-02-25 15:16:00,1.24202,1.24216,1.24201,1.24216,31700000.0
2005-02-25 15:17:00,1.24223,1.24223,1.2421,1.2421,47900000.0
2005-02-25 15:18:00,1.24212,1.24218,1.24203,1.24209,110199998.0
2005-02-25 15:19:00,1.24203,1.24216,1.24203,1.24212,83500001.0
2005-02-25 15:20:00,1.24213,1.24227,1.24212,1.24227,58000000.0
2005-02-25 15:21:00,1.24214,1.24225,1.2421,1.24218,94900001.0
2005-02-25 15:22:00,1.24227,1.24227,1.24193,1.24193,127799999.0
2005-02-25 15:23:00,1.242,1.24201,1.24194,1.24194,58400000.0
2005-02-25 15:24:00,1.24202,1.24212,1.24202,1.24212,8600000.0
2005-02-25 15:25:00,1.2421,1.2421,1.24205,1.24205,109800003.0
2005-02-25 15:26:00,1.2419,1.24216,1.24188,1.24188,138300001.0
2005-02-25 15:27:00,1.24212,1.24214,1.24205,1.24205,98499996.0
2005-02-25 15:28:00,1.24203,1.24219,1.24203,1.24206,47800000.0
2005-02-25 15:29:00,1.24225,1.24233,1.2415,1.24221,82899998.0
2005-02-25 15:30:00,1.2414,1.24392,1.2414,1.24344,144300000.0
2005-02-25 15:31:00,1.24433,1.24472,1.24393,1.24458,88800000.0
2005-02-25 15:32:00,1.24442,1.24442,1.24339,1.24339,105599998.0
2005-02-25 15:33:00,1.24347,1.24348,1.24278,1.24307,134199998.0
2005-02-25 15:34:00,1.24321,1.24321,1.24305,1.24309,78100001.0
2005-02-25 15:35:00,1.24317,1.24317,1.24231,1.24231,110400002.0
2005-02-25 15:36:00,1.24203,1.24218,1.2417,1.24179,85300002.0
2005-02-25 15:37:00,1.24182,1.24184,1.24138,1.24138,107500000.0
2005-02-25 15:38:00,1.24148,1.24149,1.24133,1.2414,111500001.0
2005-02-25 15:39:00,1.24195,1.24214,1.24163,1.24183,116900000.0
2005-02-25 15:40:00,1.24205,1.24233,1.242,1.2422,159300003.0
2005-02-25 15:41:00,1.2422,1.24225,1.24197,1.24197,131800002.0
2005-02-25 15:42:00,1.24192,1.24192,1.24148,1.24148,57900000.0
2005-02-25 15:43:00,1.24146,1.24182,1.24143,1.24182,89700000.0
2005-02-25 15:44:00,1.24153,1.24153,1.24147,1.24147,24700000.0
2005-02-25 15:45:00,1.24146,1.24156,1.2411,1.24122,78999999.0
2005-02-25 15:46:00,1.24126,1.24128,1.24088,1.24114,57500001.0
2005-02-25 15:47:00,1.24162,1.24162,1.2413,1.2413,73700002.0
2005-02-25 15:48:00,1.24138,1.24177,1.24136,1.24176,94800000.0
2005-02-25 15:49:00,1.24186,1.24212,1.24185,1.24205,116700001.0
2005-02-25 15:50:00,1.24184,1.24213,1.24184,1.24198,113599998.0
2005-02-25 15:51:00,1.24211,1.2428,1.24211,1.24274,101300001.0
2005-02-25 15:52:00,1.24297,1.24315,1.24286,1.2431,173900000.0
2005-02-25 15:53:00,1.24384,1.24419,1.24379,1.24419,57600000.0
2005-02-25 15:54:00,1.24465,1.2447,1.24438,1.24438,62600000.0
2005-02-25 15:55:00,1.24387,1.24387,1.24358,1.24358,33500001.0
2005-02-25 15:56:00,1.24327,1.24336,1.24285,1.24285,109299999.0
2005-02-25 15:57:00,1.24332,1.24346,1.24319,1.24319,110600000.0
2005-02-25 15:58:00,1.2434,1.24344,1.24332,1.24332,128300003.0
2005-02-25 15:59:00,1.24337,1.24343,1.24307,1.24312,92900000.0
2005-02-25 16:00:00,1.24302,1.24302,1.24217,1.24228,126000000.0
2005-02-25 16:01:00,1.2425,1.24294,1.2425,1.2429,62000000.0
2005-02-25 16:02:00,1.24288,1.24288,1.24242,1.24242,58199999.0
2005-02-25 16:03:00,1.24273,1.24301,1.24265,1.24301,88500001.0
2005-02-25 16:04:00,1.24309,1.24316,1.2428,1.2428,73899998.0
2005-02-25 16:05:00,1.24281,1.24298,1.24281,1.24286,104999998.0
2005-02-25 16:06:00,1.24288,1.24295,1.24269,1.24293,60000001.0
2005-02-25 16:07:00,1.24302,1.24302,1.24286,1.24286,192300008.0
2005-02-25 16:08:00,1.24323,1.24333,1.24293,1.243,91100000.0
2005-02-25 16:09:00,1.24315,1.24331,1.24303,1.24331,125299999.0
2005-02-25 16:10:00,1.2434,1.2434,1.2432,1.24322,223399999.0
2005-02-25 16:11:00,1.24349,1.24349,1.24323,1.24329,158200003.0
2005-02-25 16:12:00,1.24328,1.24337,1.24321,1.24331,135800002.0
2005-02-25 16:13:00,1.24322,1.24338,1.24297,1.24297,125799998.0
2005-02-25 16:14:00,1.24279,1.24287,1.24253,1.24287,84500000.0
2005-02-25 16:15:00,1.24265,1.24265,1.24222,1.24222,65800001.0
2005-02-25 16:16:00,1.24239,1.24243,1.24211,1.24211,90700002.0
2005-02-25 16:17:00,1.24217,1.24226,1.24213,1.24221,90500000.0
2005-02-25 16:18:00,1.24232,1.24232,1.24221,1.24221,57300001.0
2005-02-25 16:19:00,1.24211,1.24211,1.24194,1.24194,119099999.0
2005-02-25 16:20:00,1.24175,1.24175,1.241,1.24115,40399999.0
2005-02-25 16:21:00,1.2414,1.24177,1.24134,1.24177,61400001.0
2005-02-25 16:22:00,1.24197,1.24197,1.24155,1.2419,77300002.0
2005-02-25 16:23:00,1.24175,1.24184,1.24159,1.24174,135400000.0
2005-02-25 16:24:00,1.24173,1.24193,1.24162,1.24187,114800000.0
2005-02-25 16:25:00,1.24185,1.2419,1.24145,1.24145,76900001.0
2005-02-25 16:26:00,1.24151,1.24173,1.24151,1.24153,207200001.0
2005-02-25 16:27:00,1.24189,1.24205,1.24184,1.24205,146200002.0
2005-02-25 16:28:00,1.24219,1.24219,1.2416,1.24174,116100001.0
2005-02-25 16:29:00,1.24179,1.24202,1.24179,1.242,157899999.0
2005-02-25 16:30:00,1.24178,1.24178,1.24142,1.24146,39400000.0
2005-02-25 16:31:00,1.24153,1.24183,1.2415,1.24183,57400000.0
2005-02-25 16:32:00,1.24187,1.24219,1.24187,1.24191,93900002.0
2005-02-25 16:33:00,1.24192,1.24211,1.24187,1.24189,90600000.0
2005-02-25 16:34:00,1.2418,1.24193,1.24166,1.24173,74400000.0
2005-02-25 16:35:00,1.24203,1.24213,1.24191,1.24195,104100000.0
2005-02-25 16:36:00,1.242,1.2424,1.242,1.2422,99300000.0
2005-02-25 16:37:00,1.24221,1.24221,1.24162,1.24162,32900001.0
2005-02-25 16:38:00,1.24155,1.24159,1.24127,1.2415,215100000.0
2005-02-25 16:39:00,1.24158,1.2419,1.24152,1.2419,64500000.0
2005-02-25 16:40:00,1.2416,1.24175,1.24145,1.24175,122200001.0
2005-02-25 16:41:00,1.24182,1.2419,1.24182,1.24187,45400000.0
2005-02-25 16:42:00,1.24195,1.24208,1.24194,1.24196,24100000.0
2005-02-25 16:43:00,1.24192,1.24201,1.24192,1.24193,110599999.0
2005-02-25 16:44:00,1.24192,1.24198,1.24184,1.24187,22000000.0
2005-02-25 16:45:00,1.24157,1.24157,1.24145,1.24145,1100000.0
2005-02-25 16:46:00,1.24162,1.24162,1.24123,1.2413,116800004.0
2005-02-25 16:47:00,1.24169,1.24175,1.24153,1.24159,103799999.0
2005-02-25 16:48:00,1.2416,1.24169,1.24152,1.24164,94100000.0
2005-02-25 16:49:00,1.24175,1.24226,1.24175,1.24213,105999999.0
2005-02-25 16:50:00,1.24225,1.2423,1.24172,1.24203,102800002.0
2005-02-25 16:51:00,1.2422,1.24287,1.2422,1.24275,173700001.0
2005-02-25 16:52:00,1.24263,1.24263,1.24218,1.24225,141799997.0
2005-02-25 16:53:00,1.24228,1.24228,1.24194,1.24194,58300003.0
2005-02-25 16:54:00,1.24165,1.24165,1.24133,1.24133,16000000.0
2005-02-25 16:55:00,1.24102,1.24102,1.24072,1.24072,25300000.0
2005-02-25 16:56:00,1.24083,1.24101,1.24073,1.24081,169000004.0
2005-02-25 16:57:00,1.24103,1.24121,1.24094,1.24116,85900001.0
2005-02-25 16:58:00,1.24117,1.24125,1.24103,1.24118,111500000.0
2005-02-25 16:59:00,1.2411,1.24133,1.24105,1.24133,69599999.0
2005-02-25 17:00:00,1.24173,1.2422,1.24158,1.2422,89699998.0
2005-02-25 17:01:00,1.24141,1.24186,1.24127,1.24186,150800001.0
2005-02-25 17:02:00,1.24205,1.24234,1.24205,1.24208,16800000.0
2005-02-25 17:03:00,1.24232,1.24241,1.24187,1.2419,66900000.0
2005-02-25 17:04:00,1.24182,1.24197,1.24164,1.24164,34700000.0
2005-02-25 17:05:00,1.24155,1.24155,1.24145,1.24145,6400000.0
2005-02-25 17:06:00,1.2416,1.24178,1.24134,1.24143,200600000.0
2005-02-25 17:07:00,1.24184,1.24195,1.24161,1.24165,71400000.0
2005-02-25 17:08:00,1.2416,1.2417,1.24158,1.2417,115000001.0
2005-02-25 17:09:00,1.24181,1.24187,1.24158,1.24158,76100001.0
2005-02-25 17:10:00,1.24173,1.24173,1.24155,1.24165,145000002.0
2005-02-25 17:11:00,1.2416,1.2416,1.24152,1.24155,36700001.0
2005-02-25 17:12:00,1.2415,1.24153,1.24142,1.24153,65299999.0
2005-02-25 17:13:00,1.2416,1.24162,1.24148,1.24162,54300000.0
2005-02-25 17:14:00,1.24166,1.24166,1.24153,1.24163,112600002.0
2005-02-25 17:15:00,1.24181,1.24184,1.24163,1.24165,61900002.0
2005-02-25 17:16:00,1.24162,1.24162,1.24142,1.24142,33500000.0
2005-02-25 17:17:00,1.24157,1.24157,1.24134,1.24134,60000000.0
2005-02-25 17:18:00,1.24134,1.24147,1.2411,1.2411,110500000.0
2005-02-25 17:19:00,1.24112,1.24112,1.2408,1.24085,68300000.0
2005-02-25 17:20:00,1.24102,1.24149,1.24095,1.24125,139500002.0
2005-02-25 17:21:00,1.24129,1.2414,1.24117,1.24117,147700000.0
2005-02-25 17:22:00,1.24107,1.24113,1.24063,1.24088,170600000.0
2005-02-25 17:23:00,1.24087,1.24087,1.24054,1.24054,51100000.0
2005-02-25 17:24:00,1.24056,1.24065,1.24053,1.24053,95899999.0
2005-02-25 17:25:00,1.24047,1.24047,1.24043,1.24043,22200001.0
2005-02-25 17:26:00,1.24037,1.24038,1.23964,1.23964,115700002.0
2005-02-25 17:27:00,1.23985,1.23985,1.23923,1.23923,118199998.0
2005-02-25 17:28:00,1.23893,1.23918,1.23885,1.23915,147900000.0
2005-02-25 17:29:00,1.23918,1.23949,1.23916,1.23939,153799996.0
2005-02-25 17:30:00,1.2395,1.2395,1.23929,1.23937,86800000.0
2005-02-25 17:31:00,1.23958,1.23998,1.23958,1.23983,150200002.0
2005-02-25 17:32:00,1.24,1.2401,1.23986,1.23998,99100000.0
2005-02-25 17:33:00,1.24009,1.24009,1.23996,1.23996,9600000.0
2005-02-25 17:34:00,1.23984,1.23995,1.23984,1.23992,128900001.0
2005-02-25 17:35:00,1.23987,1.23994,1.23985,1.23985,97099999.0
2005-02-25 17:36:00,1.23998,1.23998,1.2397,1.23983,61499999.0
2005-02-25 17:37:00,1.2398,1.24021,1.2398,1.24003,143099997.0
2005-02-25 17:38:00,1.24018,1.24024,1.23996,1.24008,91700002.0
2005-02-25 17:39:00,1.24012,1.24012,1.2398,1.2398,91800000.0
2005-02-25 17:40:00,1.2398,1.23983,1.23928,1.23942,103299999.0
2005-02-25 17:41:00,1.23961,1.23977,1.23951,1.2397,103600001.0
2005-02-25 17:42:00,1.23965,1.23967,1.2395,1.23967,81400001.0
2005-02-25 17:43:00,1.23968,1.23968,1.2396,1.23966,41500001.0
2005-02-25 17:44:00,1.23963,1.23977,1.2396,1.23961,124500000.0
2005-02-25 17:45:00,1.23961,1.23961,1.23949,1.23949,9600000.0
2005-02-25 17:46:00,1.23928,1.23932,1.23919,1.23931,85699999.0
2005-02-25 17:47:00,1.23949,1.23971,1.23943,1.23957,54600001.0
2005-02-25 17:48:00,1.23964,1.23964,1.2395,1.23958,96499999.0
2005-02-25 17:49:00,1.23935,1.23935,1.23922,1.23922,31200001.0
2005-02-25 17:50:00,1.23912,1.23912,1.23892,1.23892,33500000.0
2005-02-25 17:51:00,1.23882,1.23883,1.2384,1.2384,53099999.0
2005-02-25 17:52:00,1.2385,1.2385,1.23837,1.23838,61000000.0
2005-02-25 17:53:00,1.23841,1.23892,1.23841,1.2389,107600003.0
2005-02-25 17:54:00,1.23898,1.23926,1.23892,1.23926,172000003.0
2005-02-25 17:55:00,1.23932,1.23933,1.23898,1.23899,115999999.0
2005-02-25 17:56:00,1.2391,1.23958,1.2391,1.23948,129100001.0
2005-02-25 17:57:00,1.23973,1.23973,1.23921,1.23929,185399999.0
2005-02-25 17:58:00,1.23924,1.23924,1.23867,1.23886,76300001.0
2005-02-25 17:59:00,1.23877,1.23884,1.23847,1.23847,31200000.0
2005-02-25 18:00:00,1.2386,1.23891,1.2386,1.23886,97090000.0
2005-02-25 18:01:00,1.2386,1.23868,1.23852,1.23857,650599995.0
2005-02-25 18:02:00,1.2387,1.2387,1.23856,1.23858,596500004.0
2005-02-25 18:03:00,1.23872,1.23906,1.23867,1.239,802000007.0
2005-02-25 18:04:00,1.23904,1.23904,1.2386,1.2386,816290008.0
2005-02-25 18:05:00,1.23865,1.23892,1.23862,1.23892,952099998.0
2005-02-25 18:06:00,1.23899,1.23899,1.23885,1.23891,541000001.0
2005-02-25 18:07:00,1.23892,1.23912,1.23892,1.23898,1278799993.0
2005-02-25 18:08:00,1.239,1.23905,1.23893,1.23898,1179200008.0
2005-02-25 18:09:00,1.2391,1.23918,1.23894,1.23894,382200003.0
2005-02-25 18:10:00,1.23907,1.23907,1.23887,1.2389,709100002.0
2005-02-25 18:11:00,1.239,1.23922,1.23894,1.23922,717100004.0
2005-02-25 18:12:00,1.2392,1.2392,1.23905,1.23905,63900000.0
2005-02-25 18:13:00,1.2391,1.23921,1.23906,1.23909,469300007.0
2005-02-25 18:14:00,1.23908,1.23915,1.23899,1.23903,419000002.0
2005-02-25 18:15:00,1.23896,1.23919,1.23896,1.23903,746500005.0
2005-02-25 18:16:00,1.23906,1.23921,1.23903,1.23914,423600006.0
2005-02-25 18:17:00,1.23909,1.23912,1.23877,1.23877,704400002.0
2005-02-25 18:18:00,1.23879,1.23887,1.23871,1.23883,552700006.0
2005-02-25 18:19:00,1.23903,1.23904,1.23892,1.23892,153000000.0
2005-02-25 18:20:00,1.23889,1.23889,1.2387,1.23881,597900002.0
2005-02-25 18:21:00,1.23886,1.23886,1.23868,1.23868,148289999.0
2005-02-25 18:22:00,1.2387,1.23877,1.2387,1.23875,268900002.0
2005-02-25 18:23:00,1.23873,1.23883,1.23865,1.23871,334100001.0
2005-02-25 18:24:00,1.23867,1.23869,1.23856,1.23858,492799999.0
2005-02-25 18:25:00,1.23853,1.23863,1.2384,1.2386,558400001.0
2005-02-25 18:26:00,1.23867,1.23868,1.23847,1.23855,904100006.0
2005-02-25 18:27:00,1.23857,1.23857,1.23841,1.23841,617999993.0
2005-02-25 18:28:00,1.23843,1.23867,1.23843,1.23851,535700004.0
2005-02-25 18:29:00,1.23861,1.23888,1.23861,1.23888,258199997.0
2005-02-25 18:30:00,1.23893,1.23924,1.23893,1.23919,752999992.0
2005-02-25 18:31:00,1.23946,1.23946,1.23905,1.23931,628799999.0
2005-02-25 18:32:00,1.2395,1.24018,1.23942,1.24015,438900000.0
2005-02-25 18:33:00,1.24016,1.24023,1.2392,1.2399,445100000.0
2005-02-25 18:34:00,1.24007,1.24026,1.24,1.24,315799999.0
2005-02-25 18:35:00,1.24035,1.2408,1.24009,1.24025,609800005.0
2005-02-25 18:36:00,1.24038,1.2405,1.24022,1.24031,415100003.0
2005-02-25 18:37:00,1.2405,1.24061,1.24041,1.24042,85800000.0
2005-02-25 18:38:00,1.24052,1.24061,1.24035,1.24035,242700006.0
2005-02-25 18:39:00,1.24063,1.24081,1.24051,1.24078,181700002.0
2005-02-25 18:40:00,1.24087,1.24087,1.24063,1.24063,636700009.0
2005-02-25 18:41:00,1.2407,1.24078,1.24065,1.24065,389800002.0
2005-02-25 18:42:00,1.24065,1.24077,1.24063,1.24068,489799998.0
2005-02-25 18:43:00,1.24069,1.24077,1.24063,1.24063,476000002.0
2005-02-25 18:44:00,1.24058,1.24069,1.24049,1.24054,297499998.0
2005-02-25 18:45:00,1.24052,1.24052,1.2403,1.2403,383299995.0
2005-02-25 18:46:00,1.24039,1.24048,1.24029,1.24041,307800001.0
2005-02-25 18:47:00,1.24055,1.24055,1.24044,1.24048,112399999.0
2005-02-25 18:48:00,1.24051,1.24067,1.24048,1.2405,89300000.0
2005-02-25 18:49:00,1.2405,1.24055,1.24047,1.24049,102299999.0
2005-02-25 18:50:00,1.24041,1.24047,1.24037,1.24039,116400000.0
2005-02-25 18:51:00,1.24045,1.24052,1.24041,1.24041,246099995.0
2005-02-25 18:52:00,1.24051,1.24054,1.24044,1.2405,183900001.0
2005-02-25 18:53:00,1.24042,1.24053,1.24012,1.24019,507399993.0
2005-02-25 18:54:00,1.24011,1.24011,1.2398,1.23987,232099999.0
2005-02-25 18:55:00,1.23997,1.24021,1.23982,1.24021,425100000.0
2005-02-25 18:56:00,1.24042,1.24042,1.24028,1.24032,225299998.0
2005-02-25 18:57:00,1.24033,1.24069,1.24033,1.24052,217599999.0
2005-02-25 18:58:00,1.24064,1.24075,1.24036,1.24036,193000001.0
2005-02-25 18:59:00,1.24055,1.24068,1.24043,1.24043,479499999.0
2005-02-25 19:00:00,1.24049,1.24055,1.24039,1.2404,276500001.0
2005-02-25 19:01:00,1.24048,1.24048,1.24021,1.24021,95700000.0
2005-02-25 19:02:00,1.24022,1.24034,1.24021,1.24031,187800001.0
2005-02-25 19:03:00,1.24026,1.24026,1.23986,1.24013,328900002.0
2005-02-25 19:04:00,1.24013,1.24013,1.2398,1.2398,203700001.0
2005-02-25 19:05:00,1.23999,1.24011,1.2399,1.24007,347899997.0
2005-02-25 19:06:00,1.24006,1.24007,1.23991,1.23991,322800000.0
2005-02-25 19:07:00,1.23998,1.24015,1.23995,1.24015,80200000.0
2005-02-25 19:08:00,1.24013,1.24015,1.24005,1.24012,473199999.0
2005-02-25 19:09:00,1.24011,1.24024,1.23999,1.23999,655899998.0
2005-02-25 19:10:00,1.24007,1.24021,1.24007,1.24007,157100000.0
2005-02-25 19:11:00,1.24005,1.2401,1.24,1.24007,434499995.0
2005-02-25 19:12:00,1.24004,1.24007,1.2399,1.2399,269800002.0
2005-02-25 19:13:00,1.23977,1.23977,1.23916,1.23926,157400002.0
2005-02-25 19:14:00,1.23918,1.23935,1.23861,1.23935,459300003.0
2005-02-25 19:15:00,1.2388,1.23915,1.23844,1.23871,531100000.0
2005-02-25 19:16:00,1.23868,1.23876,1.23862,1.23862,283599998.0
2005-02-25 19:17:00,1.23865,1.23891,1.23865,1.23889,234499997.0
2005-02-25 19:18:00,1.23881,1.23885,1.23869,1.23871,685299999.0
2005-02-25 19:19:00,1.23868,1.2387,1.2385,1.2386,218900002.0
2005-02-25 19:20:00,1.2387,1.23874,1.23861,1.23864,263499999.0
2005-02-25 19:21:00,1.23869,1.2389,1.23864,1.23885,161800001.0
2005-02-25 19:22:00,1.23887,1.23887,1.23872,1.23872,254599997.0
2005-02-25 19:23:00,1.23858,1.23858,1.23849,1.23849,19300000.0
2005-02-25 19:24:00,1.23836,1.23836,1.23822,1.23824,42400001.0
2005-02-25 19:25:00,1.23831,1.2384,1.23798,1.23798,122300000.0
2005-02-25 19:26:00,1.23795,1.23806,1.23782,1.23782,161299998.0
2005-02-25 19:27:00,1.23792,1.23816,1.23792,1.2381,443999992.0
2005-02-25 19:28:00,1.23837,1.23837,1.23828,1.2383,222200000.0
2005-02-25 19:29:00,1.23836,1.23838,1.23828,1.23838,98999998.0
2005-02-25 19:30:00,1.23842,1.23842,1.23804,1.23804,135300003.0
2005-02-25 19:31:00,1.23812,1.23835,1.23812,1.23824,52800000.0
2005-02-25 19:32:00,1.23833,1.2384,1.23825,1.23825,124599998.0
2005-02-25 19:33:00,1.23825,1.23833,1.2382,1.23826,241400001.0
2005-02-25 19:34:00,1.23823,1.2387,1.23821,1.23863,69100001.0
2005-02-25 19:35:00,1.23882,1.23901,1.23875,1.23886,97999999.0
2005-02-25 19:36:00,1.2389,1.23918,1.23866,1.23916,117900001.0
2005-02-25 19:37:00,1.23959,1.23974,1.23946,1.23974,403599994.0
2005-02-25 19:38:00,1.23972,1.23976,1.23954,1.23968,237799998.0
2005-02-25 19:39:00,1.23965,1.23975,1.23962,1.23975,390500002.0
2005-02-25 19:40:00,1.23981,1.23981,1.23948,1.23948,275300001.0
2005-02-25 19:41:00,1.23935,1.23938,1.23888,1.23925,211000001.0
2005-02-25 19:42:00,1.2393,1.23935,1.23928,1.23933,178900001.0
2005-02-25 19:43:00,1.23938,1.23938,1.2393,1.2393,149300001.0
2005-02-25 19:44:00,1.23918,1.23918,1.23865,1.23865,9900000.0
2005-02-25 19:45:00,1.23855,1.23855,1.23828,1.23842,89200001.0
2005-02-25 19:46:00,1.23843,1.23858,1.23843,1.23858,80000001.0
2005-02-25 19:47:00,1.23877,1.23891,1.23873,1.23891,116800002.0
2005-02-25 19:48:00,1.2389,1.23904,1.2389,1.23896,75300000.0
2005-02-25 19:49:00,1.239,1.23917,1.239,1.23901,149000000.0
2005-02-25 19:50:00,1.23932,1.23936,1.23925,1.23925,47700001.0
2005-02-25 19:51:00,1.23917,1.2392,1.23917,1.2392,2500000.0
2005-02-25 19:52:00,1.23918,1.23918,1.23908,1.23908,29500001.0
2005-02-25 19:53:00,1.23912,1.2393,1.23906,1.23917,136599998.0
2005-02-25 19:54:00,1.23928,1.23928,1.23922,1.23922,28000000.0
2005-02-25 19:55:00,1.23941,1.23963,1.23941,1.23942,67400000.0
2005-02-25 19:56:00,1.23958,1.23958,1.23945,1.23945,232500001.0
2005-02-25 19:57:00,1.23943,1.23943,1.23932,1.23932,231899997.0
2005-02-25 19:58:00,1.23929,1.23929,1.2392,1.23922,62900001.0
2005-02-25 19:59:00,1.23928,1.23946,1.23928,1.23943,107600000.0
2005-02-25 20:00:00,1.23958,1.2398,1.23955,1.23957,119799998.0
2005-02-25 20:01:00,1.23965,1.23974,1.23964,1.23964,118099999.0
2005-02-25 20:02:00,1.23971,1.23974,1.23955,1.23955,128400001.0
2005-02-25 20:03:00,1.23949,1.2395,1.23933,1.23937,440100001.0
2005-02-25 20:04:00,1.23944,1.23944,1.2393,1.23936,140299998.0
2005-02-25 20:05:00,1.23935,1.23941,1.23927,1.23927,144000003.0
2005-02-25 20:06:00,1.23929,1.23929,1.23921,1.23921,101900001.0
2005-02-25 20:07:00,1.2391,1.23937,1.23888,1.23937,126600000.0
2005-02-25 20:08:00,1.2392,1.23925,1.2392,1.23925,293000005.0
2005-02-25 20:09:00,1.23921,1.23942,1.23921,1.23932,235300002.0
2005-02-25 20:10:00,1.2393,1.23933,1.23925,1.2393,127000000.0
2005-02-25 20:11:00,1.23929,1.23929,1.23923,1.23929,219299997.0
2005-02-25 20:12:00,1.23929,1.23934,1.23921,1.23923,718300008.0
2005-02-25 20:13:00,1.23923,1.23923,1.23917,1.2392,156889999.0
2005-02-25 20:14:00,1.23914,1.23919,1.23912,1.23912,108500000.0
2005-02-25 20:15:00,1.23908,1.23908,1.23878,1.23889,526300005.0
2005-02-25 20:16:00,1.23912,1.23941,1.23897,1.23933,597599995.0
2005-02-25 20:17:00,1.23943,1.23946,1.23901,1.23933,318800000.0
2005-02-25 20:18:00,1.2397,1.23985,1.23958,1.23985,113500000.0
2005-02-25 20:19:00,1.23985,1.23985,1.23962,1.23979,82600000.0
2005-02-25 20:20:00,1.23982,1.24011,1.2391,1.23991,312100002.0
2005-02-25 20:21:00,1.23993,1.24009,1.23911,1.24009,333400001.0
2005-02-25 20:22:00,1.24019,1.24019,1.23997,1.24012,383400002.0
2005-02-25 20:23:00,1.24013,1.24029,1.24,1.24,460999997.0
2005-02-25 20:24:00,1.24008,1.24008,1.23988,1.24003,268499998.0
2005-02-25 20:25:00,1.24011,1.2402,1.24,1.2402,238300003.0
2005-02-25 20:26:00,1.24025,1.24025,1.24022,1.24022,212200000.0
2005-02-25 20:27:00,1.24023,1.24035,1.24023,1.24023,177200003.0
2005-02-25 20:28:00,1.2403,1.24035,1.24025,1.2403,528900003.0
2005-02-25 20:29:00,1.24025,1.2403,1.2402,1.24025,408700002.0
2005-02-25 20:30:00,1.24024,1.24034,1.24019,1.24023,294999999.0
2005-02-25 20:31:00,1.24032,1.24032,1.24014,1.24015,461100005.0
2005-02-25 20:32:00,1.2401,1.24018,1.24004,1.24018,421599996.0
2005-02-25 20:33:00,1.24002,1.24002,1.23905,1.23926,133500002.0
2005-02-25 20:34:00,1.23948,1.24001,1.2394,1.23987,96699999.0
2005-02-25 20:35:00,1.23987,1.24004,1.23987,1.23994,121100002.0
2005-02-25 20:36:00,1.24013,1.24019,1.24001,1.24004,291500000.0
2005-02-25 20:37:00,1.24008,1.24025,1.24008,1.24017,161100002.0
2005-02-25 20:38:00,1.24012,1.24035,1.24003,1.24028,288500003.0
2005-02-25 20:39:00,1.24031,1.24045,1.24018,1.24045,496199998.0
2005-02-25 20:40:00,1.24045,1.24047,1.24032,1.24035,311299998.0
2005-02-25 20:41:00,1.24028,1.24033,1.24016,1.24021,465099994.0
2005-02-25 20:42:00,1.24022,1.24035,1.24013,1.24035,413500002.0
2005-02-25 20:43:00,1.24032,1.24032,1.2402,1.24021,149199999.0
2005-02-25 20:44:00,1.24025,1.24041,1.24025,1.24041,57800001.0
2005-02-25 20:45:00,1.24042,1.24042,1.24032,1.24032,191800000.0
2005-02-25 20:46:00,1.24035,1.24045,1.24035,1.24045,207900000.0
2005-02-25 20:47:00,1.24041,1.24041,1.24024,1.24024,207599999.0
2005-02-25 20:48:00,1.24038,1.24038,1.24017,1.24024,142399998.0
2005-02-25 20:49:00,1.24025,1.24028,1.24015,1.24025,347500002.0
2005-02-25 20:50:00,1.24041,1.24055,1.24036,1.24055,220900001.0
2005-02-25 20:51:00,1.2402,1.2402,1.24006,1.24007,144999996.0
2005-02-25 20:52:00,1.24017,1.24021,1.24011,1.24014,97000000.0
2005-02-25 20:53:00,1.24008,1.24018,1.23988,1.23988,240600005.0
2005-02-25 20:54:00,1.23997,1.23999,1.23982,1.23986,496800002.0
2005-02-25 20:55:00,1.23993,1.23998,1.23979,1.2398,179400000.0
2005-02-25 20:56:00,1.2399,1.23992,1.23983,1.23992,619199999.0
2005-02-25 20:57:00,1.23988,1.24,1.23984,1.23985,365200003.0
2005-02-25 20:58:00,1.24001,1.24001,1.23983,1.23983,336500003.0
2005-02-25 20:59:00,1.23987,1.23997,1.23987,1.23995,255000000.0
2005-02-25 21:00:00,1.2399,1.2399,1.2392,1.2392,1056199995.0
2005-02-25 21:01:00,1.23928,1.23951,1.2392,1.23946,662200008.0
2005-02-25 21:02:00,1.23952,1.23963,1.23948,1.23948,93600000.0
2005-02-25 21:03:00,1.23949,1.23949,1.23917,1.23917,572000000.0
2005-02-25 21:04:00,1.23938,1.23949,1.23929,1.23929,748800009.0
2005-02-25 21:05:00,1.2395,1.2395,1.23913,1.23914,1001300005.0
2005-02-25 21:06:00,1.23922,1.23935,1.23921,1.23921,197600003.0
2005-02-25 21:07:00,1.23923,1.23945,1.23923,1.23925,590500003.0
2005-02-25 21:08:00,1.23923,1.23947,1.23919,1.23947,204800000.0
2005-02-25 21:09:00,1.23948,1.23957,1.23947,1.23955,51800000.0
2005-02-25 21:10:00,1.23951,1.23951,1.23923,1.23923,422600003.0
2005-02-25 21:11:00,1.23922,1.23941,1.23919,1.2392,388000004.0
2005-02-25 21:12:00,1.2395,1.23992,1.23941,1.23949,381800003.0
2005-02-25 21:13:00,1.23953,1.23969,1.23953,1.23958,426399996.0
2005-02-25 21:14:00,1.23971,1.23975,1.2396,1.23975,322899998.0
2005-02-25 21:15:00,1.23965,1.23965,1.23947,1.23947,131100004.0
2005-02-25 21:16:00,1.23941,1.2395,1.23931,1.23931,100300000.0
2005-02-25 21:17:00,1.23943,1.23956,1.23943,1.23948,69400001.0
2005-02-25 21:18:00,1.23955,1.23971,1.23955,1.23962,71200000.0
2005-02-25 21:19:00,1.23953,1.23954,1.23942,1.23945,148100001.0
2005-02-25 21:20:00,1.23943,1.23956,1.23937,1.23956,114699999.0
2005-02-25 21:21:00,1.23944,1.23944,1.23936,1.23936,29300000.0
2005-02-25 21:22:00,1.23922,1.23922,1.23918,1.23918,65700000.0
2005-02-25 21:23:00,1.23922,1.23922,1.23912,1.23912,89000002.0
2005-02-25 21:24:00,1.23901,1.23913,1.23901,1.23913,90800002.0
2005-02-25 21:25:00,1.23915,1.23915,1.23903,1.23903,49000001.0
2005-02-25 21:26:00,1.23909,1.23909,1.239,1.239,64000002.0
2005-02-25 21:27:00,1.23897,1.23897,1.23881,1.2389,158300001.0
2005-02-25 21:28:00,1.23881,1.23896,1.23881,1.23888,324800003.0
2005-02-25 21:29:00,1.23887,1.23887,1.23876,1.23883,189200000.0
2005-02-25 21:30:00,1.23882,1.23889,1.23879,1.23889,108500000.0
2005-02-25 21:31:00,1.2388,1.2388,1.2388,1.2388,90200001.0
2005-02-25 21:32:00,1.23882,1.23887,1.23875,1.23882,216599998.0
2005-02-25 21:33:00,1.2388,1.23885,1.23875,1.2388,71800001.0
2005-02-25 21:34:00,1.23881,1.23889,1.23881,1.23889,80900000.0
2005-02-25 21:35:00,1.23888,1.23888,1.23882,1.23882,58800001.0
2005-02-25 21:36:00,1.23878,1.23886,1.23877,1.23883,106699996.0
2005-02-25 21:37:00,1.239,1.239,1.23893,1.23893,32200000.0
2005-02-25 21:38:00,1.23878,1.23893,1.23878,1.23891,92999999.0
2005-02-25 21:39:00,1.2389,1.23902,1.23877,1.23887,465600006.0
2005-02-25 21:40:00,1.2389,1.23897,1.2388,1.23886,329299999.0
2005-02-25 21:41:00,1.23875,1.23885,1.23861,1.23885,63600001.0
2005-02-25 21:42:00,1.23887,1.2389,1.23885,1.2389,70100002.0
2005-02-25 21:43:00,1.23874,1.23876,1.23859,1.23864,129500001.0
2005-02-25 21:44:00,1.23861,1.23861,1.23842,1.23857,94900000.0
2005-02-25 21:45:00,1.23868,1.23874,1.23864,1.23871,156600003.0
2005-02-25 21:46:00,1.23867,1.23867,1.23856,1.23858,225799998.0
2005-02-25 21:47:00,1.2386,1.2386,1.23855,1.23857,238999998.0
2005-02-25 21:48:00,1.2386,1.2386,1.23855,1.2386,97799999.0
2005-02-25 21:49:00,1.23853,1.23856,1.23848,1.23848,69199998.0
2005-02-25 21:50:00,1.23846,1.23865,1.23846,1.23865,57999998.0
2005-02-25 21:51:00,1.23874,1.23877,1.23873,1.23873,201400001.0
2005-02-25 21:52:00,1.23831,1.23836,1.23831,1.23832,128700003.0
2005-02-25 21:53:00,1.2388,1.2388,1.2388,1.2388,174900002.0
2005-02-25 21:54:00,1.23882,1.23889,1.2388,1.23884,135100000.0
2005-02-25 21:55:00,1.23888,1.23912,1.23886,1.2391,97899998.0
2005-02-25 21:56:00,1.23916,1.23928,1.23904,1.23928,103099998.0
2005-02-25 21:57:00,1.23921,1.23922,1.23915,1.23922,90700001.0
2005-02-25 21:58:00,1.23919,1.23941,1.23919,1.23935,51300001.0
2005-02-25 21:59:00,1.23922,1.23966,1.23922,1.23958,180800001.0
2005-02-25 22:00:00,1.23974,1.23987,1.23944,1.23965,52400000.0
2005-02-25 22:01:00,1.23968,1.23975,1.2396,1.2396,176899997.0
2005-02-25 22:02:00,1.23962,1.23976,1.23954,1.23954,393799999.0
2005-02-25 22:03:00,1.23944,1.23955,1.23944,1.23952,117400000.0
2005-02-25 22:04:00,1.2396,1.2396,1.23938,1.23948,120900001.0
2005-02-25 22:05:00,1.23955,1.23964,1.23947,1.23947,128500001.0
2005-02-25 22:06:00,1.23946,1.23967,1.23935,1.23935,215800003.0
2005-02-25 22:07:00,1.23925,1.23964,1.23901,1.23964,107800001.0
2005-02-25 22:08:00,1.23938,1.2395,1.23938,1.2394,193700002.0
2005-02-25 22:09:00,1.23934,1.23953,1.23933,1.23953,167699999.0
2005-02-25 22:10:00,1.23943,1.23943,1.23919,1.23924,43800001.0
2005-02-25 22:11:00,1.23932,1.23934,1.23924,1.23924,54000001.0
2005-02-25 22:12:00,1.2392,1.23928,1.2392,1.2392,128300001.0
2005-02-25 22:13:00,1.23924,1.23932,1.23919,1.23919,93800000.0
2005-02-25 22:14:00,1.23927,1.23931,1.23923,1.23925,95300001.0
2005-02-25 22:15:00,1.23924,1.23924,1.23903,1.23913,110399999.0
2005-02-25 22:16:00,1.23915,1.23925,1.23911,1.23925,40999999.0
2005-02-25 22:17:00,1.23922,1.23926,1.23913,1.2392,67000000.0
2005-02-25 22:18:00,1.2393,1.2393,1.23917,1.23919,44300000.0
2005-02-25 22:19:00,1.23921,1.23922,1.23917,1.23919,43800000.0
2005-02-25 22:20:00,1.23922,1.23931,1.2392,1.2392,48499999.0
2005-02-25 22:21:00,1.2392,1.23941,1.2392,1.23925,247800004.0
2005-02-25 22:22:00,1.23952,1.23952,1.23936,1.23936,122599999.0
2005-02-25 22:23:00,1.2395,1.23956,1.23942,1.23942,40000000.0
2005-02-25 22:24:00,1.23943,1.23965,1.23932,1.23932,121600000.0
2005-02-25 22:25:00,1.23918,1.23946,1.23918,1.23926,105600000.0
2005-02-25 22:26:00,1.23934,1.23934,1.23911,1.23911,98500003.0
2005-02-25 22:27:00,1.2392,1.2393,1.23906,1.23912,393100003.0
2005-02-25 22:28:00,1.23895,1.23935,1.23883,1.23935,199799996.0
2005-02-25 22:29:00,1.23912,1.23921,1.23908,1.23908,200599999.0
2005-02-25 22:30:00,1.23914,1.23931,1.23914,1.23924,80300001.0
2005-02-25 22:31:00,1.23926,1.23926,1.23919,1.23919,21500000.0
2005-02-25 22:32:00,1.23932,1.23939,1.23914,1.23936,159299999.0
2005-02-25 22:33:00,1.23916,1.23927,1.23916,1.23927,124200001.0
2005-02-25 22:34:00,1.23925,1.23943,1.23911,1.23913,340200000.0
2005-02-25 22:35:00,1.23924,1.23938,1.23914,1.23924,136900002.0
2005-02-25 22:36:00,1.23922,1.23924,1.23907,1.23907,47800002.0
2005-02-25 22:37:00,1.23908,1.23924,1.23908,1.23911,120999998.0
2005-02-25 22:38:00,1.23925,1.23939,1.23925,1.23932,112799998.0
2005-02-25 22:39:00,1.23943,1.23943,1.23924,1.23924,151300002.0
2005-02-25 22:40:00,1.23929,1.23942,1.23928,1.23928,56500000.0
2005-02-25 22:41:00,1.23938,1.23942,1.23923,1.23923,81300001.0
2005-02-25 22:42:00,1.23925,1.23936,1.23925,1.23925,83799997.0
2005-02-25 22:43:00,1.23943,1.23964,1.23936,1.23964,305200002.0
2005-02-25 22:44:00,1.23931,1.23942,1.23923,1.23924,229699999.0
2005-02-25 22:45:00,1.23925,1.2393,1.23925,1.2393,21500000.0
2005-02-25 22:46:00,1.23931,1.23931,1.23915,1.23922,50600001.0
2005-02-25 22:47:00,1.23933,1.23954,1.23925,1.23954,100700001.0
2005-02-25 22:48:00,1.23927,1.23927,1.23916,1.23916,115400000.0
2005-02-25 22:49:00,1.23925,1.23925,1.23912,1.23914,29400000.0
2005-02-25 22:50:00,1.23927,1.23929,1.23916,1.23916,60100000.0
2005-02-25 22:51:00,1.23927,1.23931,1.23921,1.23931,47300000.0
2005-02-25 22:52:00,1.23921,1.23922,1.2391,1.2391,173099999.0
2005-02-25 22:53:00,1.23931,1.23948,1.239,1.23926,188200002.0
2005-02-25 22:54:00,1.23919,1.23935,1.23919,1.23925,146700000.0
2005-02-25 22:55:00,1.23931,1.23944,1.23927,1.23934,300900003.0
2005-02-25 22:56:00,1.23935,1.23935,1.2393,1.2393,68699999.0
2005-02-25 22:57:00,1.23958,1.23958,1.23905,1.23905,156100003.0
2005-02-25 22:58:00,1.23937,1.23937,1.23905,1.23905,132000001.0
2005-02-25 22:59:00,1.23902,1.23902,1.2386,1.23873,74000000.0
2005-02-25 23:00:00,1.23879,1.23921,1.23879,1.23914,59599999.0
2005-02-25 23:01:00,1.239,1.23905,1.23898,1.239,34300000.0
2005-02-25 23:02:00,1.23922,1.23929,1.23919,1.23928,65000001.0
2005-02-25 23:03:00,1.23895,1.239,1.23891,1.23894,56600001.0
2005-02-25 23:04:00,1.23897,1.23897,1.23893,1.23893,4700000.0
2005-02-25 23:05:00,1.23892,1.23898,1.23887,1.23887,118100002.0
2005-02-25 23:06:00,1.23899,1.2393,1.2388,1.2388,113000001.0
2005-02-25 23:07:00,1.23891,1.23899,1.23881,1.23884,195499999.0
2005-02-25 23:08:00,1.2387,1.2387,1.23842,1.23842,135400001.0
2005-02-25 23:09:00,1.23847,1.23858,1.23847,1.23856,80800002.0
2005-02-25 23:10:00,1.23854,1.23866,1.23854,1.23857,26300000.0
2005-02-25 23:11:00,1.23848,1.23854,1.23848,1.23853,57900000.0
2005-02-25 23:12:00,1.23844,1.23855,1.23839,1.23839,19000000.0
2005-02-25 23:13:00,1.23832,1.23832,1.23801,1.23801,84800001.0
2005-02-25 23:14:00,1.23789,1.23803,1.23789,1.23802,68700001.0
2005-02-25 23:15:00,1.23816,1.23817,1.23801,1.23815,179899998.0
2005-02-25 23:16:00,1.23827,1.23827,1.23813,1.23813,88499999.0
2005-02-25 23:17:00,1.2381,1.23818,1.23805,1.23805,41800000.0
2005-02-25 23:18:00,1.23815,1.23824,1.23812,1.23819,76100000.0
2005-02-25 23:19:00,1.23822,1.23828,1.23822,1.23828,35500000.0
2005-02-25 23:20:00,1.23842,1.23862,1.23821,1.23862,71700000.0
2005-02-25 23:21:00,1.23826,1.23829,1.23826,1.23829,19100000.0
2005-02-25 23:22:00,1.23817,1.23828,1.23798,1.23805,92500002.0
2005-02-25 23:23:00,1.23801,1.23823,1.23795,1.23795,89500000.0
2005-02-25 23:24:00,1.23803,1.23803,1.23797,1.23797,30800000.0
2005-02-25 23:25:00,1.23804,1.23804,1.23783,1.23784,128500000.0
2005-02-25 23:26:00,1.23787,1.23799,1.23785,1.23791,159700000.0
2005-02-25 23:27:00,1.23798,1.23804,1.23793,1.23794,67000001.0
2005-02-25 23:28:00,1.23795,1.23817,1.2377,1.23817,132399998.0
2005-02-25 23:29:00,1.23795,1.23795,1.23793,1.23793,7000000.0
2005-02-25 23:30:00,1.23787,1.23789,1.23783,1.23783,29000000.0
2005-02-25 23:31:00,1.23784,1.23786,1.23784,1.23786,43700002.0
2005-02-25 23:32:00,1.23791,1.23791,1.23781,1.23781,123000000.0
2005-02-25 23:33:00,1.23796,1.23821,1.23796,1.23817,22000000.0
2005-02-25 23:34:00,1.23783,1.23793,1.23781,1.23788,82700000.0
2005-02-25 23:35:00,1.23773,1.23788,1.23773,1.23783,41700000.0
2005-02-25 23:36:00,1.23783,1.23787,1.23779,1.23781,77800000.0
2005-02-25 23:37:00,1.23766,1.23779,1.23766,1.23772,98600001.0
2005-02-25 23:38:00,1.23774,1.23782,1.23765,1.23765,94800000.0
2005-02-25 23:39:00,1.23779,1.23784,1.23767,1.23767,19300000.0
2005-02-25 23:40:00,1.23782,1.23799,1.23764,1.23785,149000002.0
2005-02-25 23:41:00,1.23814,1.2382,1.23794,1.23794,69099999.0
2005-02-25 23:42:00,1.23811,1.23816,1.23791,1.23801,102400000.0
2005-02-25 23:43:00,1.23797,1.23797,1.23785,1.23785,34300000.0
2005-02-25 23:44:00,1.23784,1.23803,1.2378,1.2378,137599997.0
2005-02-25 23:45:00,1.23788,1.23788,1.23775,1.2378,53400000.0
2005-02-25 23:46:00,1.23777,1.23778,1.23775,1.23777,55699999.0
2005-02-25 23:47:00,1.23792,1.23799,1.23767,1.23799,137200000.0
2005-02-25 23:48:00,1.23782,1.23784,1.2376,1.2376,57400000.0
2005-02-25 23:49:00,1.23775,1.23793,1.23775,1.23787,153799999.0
2005-02-25 23:50:00,1.23782,1.23806,1.23764,1.23806,111199998.0
2005-02-25 23:51:00,1.23801,1.23808,1.23782,1.23803,114199998.0
2005-02-25 23:52:00,1.23801,1.23815,1.23786,1.23808,63500000.0
2005-02-25 23:53:00,1.23795,1.23825,1.23795,1.23809,155199998.0
2005-02-25 23:54:00,1.23805,1.23822,1.23797,1.23822,73600001.0
2005-02-25 23:55:00,1.23825,1.23835,1.23825,1.23832,167900001.0
2005-02-25 23:56:00,1.23788,1.23794,1.23766,1.23776,99600000.0
2005-02-25 23:57:00,1.23773,1.23802,1.23765,1.23782,135099999.0
2005-02-25 23:58:00,1.23767,1.23796,1.23767,1.23796,82400001.0
2005-02-25 23:59:00,1.23797,1.23821,1.23794,1.23819,235800006.0
2005-02-28 00:02:00,1.2388,1.2388,1.2386,1.2386,182800000.0
2005-02-28 00:03:00,1.2388,1.2388,1.2386,1.2386,182800000.0
2005-02-28 00:06:00,1.2384,1.2384,1.2384,1.2384,182800000.0
2005-02-28 00:07:00,1.2382,1.2382,1.2382,1.2382,182800000.0
2005-02-28 00:08:00,1.2382,1.2382,1.2382,1.2382,182800000.0
2005-02-28 00:13:00,1.238,1.238,1.238,1.238,182800000.0
2005-02-28 00:15:00,1.2384,1.2384,1.2384,1.2384,182800000.0
2005-02-28 00:16:00,1.2382,1.2382,1.2378,1.2382,182800000.0
2005-02-28 00:17:00,1.2378,1.2382,1.2378,1.2382,182800000.0
2005-02-28 00:18:00,1.2382,1.2382,1.2382,1.2382,182800000.0
2005-02-28 00:32:00,1.2382,1.2382,1.2382,1.2382,182800000.0
2005-02-28 00:34:00,1.238,1.2382,1.238,1.2382,182800000.0
2005-02-28 00:38:00,1.2382,1.2382,1.238,1.238,182800000.0
2005-02-28 00:40:00,1.2382,1.2382,1.2382,1.2382,182800000.0
2005-02-28 00:41:00,1.2382,1.2384,1.2382,1.2382,182800000.0
2005-02-28 00:43:00,1.2384,1.2384,1.2384,1.2384,182800000.0
2005-02-28 00:47:00,1.2382,1.2382,1.2382,1.2382,182800000.0
2005-02-28 00:48:00,1.2384,1.2384,1.2384,1.2384,182800000.0
2005-02-28 00:53:00,1.2382,1.2382,1.2382,1.2382,182800000.0
2005-02-28 00:54:00,1.2384,1.2384,1.2382,1.2382,182800000.0
2005-02-28 00:57:00,1.2382,1.2382,1.2382,1.2382,182800000.0
2005-02-28 00:58:00,1.2382,1.2382,1.2376,1.2378,182800000.0
2005-02-28 00:59:00,1.2378,1.2382,1.2378,1.2382,182800000.0
2005-02-28 01:00:00,1.2384,1.2384,1.2384,1.2384,182800000.0
2005-02-28 01:02:00,1.2382,1.2382,1.2382,1.2382,182800000.0
2005-02-28 01:03:00,1.238,1.238,1.238,1.238,182800000.0
2005-02-28 01:04:00,1.2378,1.2378,1.2378,1.2378,182800000.0
2005-02-28 01:08:00,1.2376,1.2376,1.2376,1.2376,182800000.0
2005-02-28 01:10:00,1.2378,1.2378,1.2378,1.2378,182800000.0
2005-02-28 01:14:00,1.2376,1.2376,1.2376,1.2376,182800000.0
2005-02-28 01:15:00,1.2378,1.2378,1.2378,1.2378,182800000.0
2005-02-28 01:19:00,1.2376,1.2376,1.2376,1.2376,182800000.0
2005-02-28 01:20:00,1.2376,1.2376,1.2376,1.2376,182800000.0
2005-02-28 01:21:00,1.2378,1.2378,1.2378,1.2378,182800000.0
2005-02-28 01:22:00,1.2376,1.2376,1.2372,1.2372,182800000.0
2005-02-28 01:23:00,1.2374,1.2374,1.2365,1.2367,182800000.0
2005-02-28 01:24:00,1.2365,1.2365,1.2363,1.2363,182800000.0
2005-02-28 01:25:00,1.2361,1.2361,1.2361,1.2361,182800000.0
2005-02-28 01:26:00,1.2361,1.2361,1.2361,1.2361,182800000.0
2005-02-28 01:27:00,1.2359,1.2363,1.2359,1.2363,182800000.0
2005-02-28 01:28:00,1.2361,1.2361,1.2361,1.2361,182800000.0
2005-02-28 01:29:00,1.2363,1.2363,1.2363,1.2363,182800000.0
2005-02-28 01:31:00,1.2361,1.2363,1.2361,1.2361,182800000.0
2005-02-28 01:33:00,1.2361,1.2361,1.2361,1.2361,182800000.0
2005-02-28 01:34:00,1.2359,1.2361,1.2357,1.2359,182800000.0
2005-02-28 01:35:00,1.2361,1.2361,1.2361,1.2361,182800000.0
2005-02-28 01:36:00,1.2363,1.2363,1.2363,1.2363,182800000.0
2005-02-28 01:38:00,1.2365,1.2365,1.2363,1.2365,182800000.0
2005-02-28 01:39:00,1.2363,1.2363,1.2363,1.2363,182800000.0
2005-02-28 01:40:00,1.2365,1.2365,1.2365,1.2365,182800000.0
2005-02-28 01:41:00,1.2367,1.2369,1.2365,1.2368,182800000.0
2005-02-28 01:42:00,1.2367,1.2367,1.2367,1.2367,182800000.0
2005-02-28 01:43:00,1.2363,1.2367,1.2363,1.2367,182800000.0
2005-02-28 01:44:00,1.2363,1.2363,1.2363,1.2363,182800000.0
2005-02-28 01:47:00,1.2361,1.2363,1.2361,1.2363,182800000.0
2005-02-28 01:48:00,1.2361,1.2361,1.2361,1.2361,182800000.0
2005-02-28 01:49:00,1.2361,1.2361,1.2359,1.2361,182800000.0
2005-02-28 01:53:00,1.2363,1.2363,1.2361,1.2361,182800000.0
2005-02-28 01:54:00,1.2361,1.2376,1.2361,1.2374,182800000.0
2005-02-28 01:55:00,1.238,1.238,1.2369,1.2372,182800000.0
2005-02-28 01:56:00,1.2372,1.2372,1.2371,1.2371,182800000.0
2005-02-28 01:57:00,1.2365,1.2369,1.2363,1.2367,182800000.0
2005-02-28 01:58:00,1.2366,1.2367,1.2365,1.2367,182800000.0
2005-02-28 02:00:00,1.2377,1.2381,1.2377,1.23799,182800000.0
2005-02-28 02:01:00,1.2382,1.23825,1.23813,1.23815,141800002.0
2005-02-28 02:02:00,1.23813,1.23816,1.23792,1.23792,108500002.0
2005-02-28 02:03:00,1.23799,1.23804,1.23778,1.23787,149500002.0
2005-02-28 02:04:00,1.23785,1.23785,1.23753,1.23753,76199998.0
2005-02-28 02:05:00,1.23758,1.23762,1.23749,1.23754,97600000.0
2005-02-28 02:06:00,1.23739,1.23761,1.23739,1.23761,103700002.0
2005-02-28 02:07:00,1.23765,1.23765,1.23753,1.23755,144600001.0
2005-02-28 02:08:00,1.23758,1.23758,1.23746,1.23746,106400002.0
2005-02-28 02:09:00,1.23749,1.23756,1.23748,1.23751,60900001.0
2005-02-28 02:10:00,1.23753,1.23767,1.23753,1.23759,86599999.0
2005-02-28 02:11:00,1.23761,1.23768,1.2376,1.23768,100500000.0
2005-02-28 02:12:00,1.23762,1.23762,1.23755,1.23755,16700000.0
2005-02-28 02:13:00,1.2375,1.2375,1.2375,1.2375,4000000.0
2005-02-28 02:14:00,1.23743,1.23743,1.23737,1.23737,32900000.0
2005-02-28 02:15:00,1.23731,1.23766,1.23731,1.23765,158100001.0
2005-02-28 02:16:00,1.23768,1.23772,1.23768,1.23772,43200001.0
2005-02-28 02:17:00,1.2379,1.23799,1.23784,1.23799,130400001.0
2005-02-28 02:18:00,1.23775,1.23775,1.23775,1.23775,4000000.0
2005-02-28 02:19:00,1.23772,1.23777,1.23745,1.23745,64000000.0
2005-02-28 02:20:00,1.23741,1.23765,1.23741,1.23757,100800002.0
2005-02-28 02:21:00,1.23752,1.23752,1.23738,1.23747,63500000.0
2005-02-28 02:22:00,1.23741,1.23741,1.23646,1.23646,125799998.0
2005-02-28 02:23:00,1.23648,1.23688,1.23647,1.23647,120900002.0
2005-02-28 02:24:00,1.23635,1.23635,1.2362,1.2362,14400000.0
2005-02-28 02:25:00,1.23605,1.23618,1.23596,1.23596,206799999.0
2005-02-28 02:26:00,1.23593,1.23596,1.23589,1.23593,74899998.0
2005-02-28 02:27:00,1.23578,1.23615,1.23577,1.23596,98999999.0
2005-02-28 02:28:00,1.23592,1.23598,1.23591,1.23598,82000000.0
2005-02-28 02:29:00,1.23596,1.23612,1.23596,1.23601,33700000.0
2005-02-28 02:30:00,1.23604,1.23611,1.23604,1.23609,75699998.0
2005-02-28 02:31:00,1.23607,1.23611,1.23601,1.23601,114999997.0
2005-02-28 02:32:00,1.23605,1.23605,1.236,1.236,18500000.0
2005-02-28 02:33:00,1.23603,1.23603,1.23592,1.23592,23700000.0
2005-02-28 02:34:00,1.23573,1.2358,1.23559,1.2356,155599999.0
2005-02-28 02:35:00,1.23574,1.2359,1.23566,1.2359,37000000.0
2005-02-28 02:36:00,1.23602,1.23609,1.23601,1.23601,117600001.0
2005-02-28 02:37:00,1.23612,1.23618,1.23612,1.23612,42300000.0
2005-02-28 02:38:00,1.23592,1.23612,1.23592,1.23612,112900001.0
2005-02-28 02:39:00,1.23618,1.23618,1.23607,1.2361,56299998.0
2005-02-28 02:40:00,1.23596,1.23619,1.23596,1.23608,118300000.0
2005-02-28 02:41:00,1.23618,1.23639,1.23618,1.23637,117099999.0
2005-02-28 02:42:00,1.2364,1.23645,1.2364,1.23645,72600000.0
2005-02-28 02:43:00,1.23643,1.23643,1.23614,1.23614,91099999.0
2005-02-28 02:44:00,1.23612,1.23626,1.23605,1.23605,44700000.0
2005-02-28 02:45:00,1.23624,1.23624,1.23616,1.23616,49400000.0
2005-02-28 02:46:00,1.23607,1.23607,1.23597,1.23597,71200001.0
2005-02-28 02:47:00,1.23607,1.23607,1.23591,1.23594,13700000.0
2005-02-28 02:48:00,1.23606,1.23609,1.236,1.23602,86800000.0
2005-02-28 02:49:00,1.2358,1.23592,1.23565,1.23565,130300000.0
2005-02-28 02:50:00,1.23575,1.23578,1.23562,1.23578,140499999.0
2005-02-28 02:51:00,1.23575,1.23585,1.23575,1.23575,7900000.0
2005-02-28 02:52:00,1.2358,1.2358,1.23575,1.23575,13800000.0
2005-02-28 02:53:00,1.23575,1.23596,1.23575,1.23587,96000002.0
2005-02-28 02:54:00,1.23617,1.23692,1.23617,1.23624,75000000.0
2005-02-28 02:55:00,1.23668,1.23722,1.23629,1.23675,222200001.0
2005-02-28 02:56:00,1.23655,1.23655,1.23594,1.23624,68100000.0
2005-02-28 02:57:00,1.23618,1.23627,1.23602,1.23627,80099999.0
2005-02-28 02:58:00,1.23637,1.23637,1.23622,1.23622,108300000.0
2005-02-28 02:59:00,1.23635,1.23635,1.23622,1.23635,117099998.0
2005-02-28 03:00:00,1.2363,1.23635,1.2362,1.23635,62400001.0
2005-02-28 03:01:00,1.23637,1.23643,1.23637,1.23643,56599999.0
2005-02-28 03:02:00,1.2365,1.23652,1.23636,1.23647,182699999.0
2005-02-28 03:03:00,1.23643,1.23643,1.2363,1.2364,114300000.0
2005-02-28 03:04:00,1.2365,1.23659,1.23636,1.23636,159100002.0
2005-02-28 03:05:00,1.23655,1.23658,1.2364,1.2364,109499999.0
2005-02-28 03:06:00,1.23657,1.2366,1.2359,1.2366,215600000.0
2005-02-28 03:07:00,1.23678,1.23678,1.23678,1.23678,5600000.0
2005-02-28 03:08:00,1.23655,1.23655,1.23601,1.23608,43200000.0
2005-02-28 03:09:00,1.2362,1.23623,1.2361,1.23612,72900001.0
2005-02-28 03:10:00,1.23613,1.23618,1.2359,1.2361,119400002.0
2005-02-28 03:11:00,1.23607,1.23625,1.2359,1.23612,115800000.0
2005-02-28 03:12:00,1.23598,1.23645,1.23598,1.23642,109099999.0
2005-02-28 03:13:00,1.23619,1.2363,1.23576,1.2363,128200001.0
2005-02-28 03:14:00,1.23619,1.23619,1.23583,1.23601,98699999.0
2005-02-28 03:15:00,1.23646,1.23649,1.23629,1.23641,89300000.0
2005-02-28 03:16:00,1.23607,1.23625,1.23579,1.23625,166800000.0
2005-02-28 03:17:00,1.23649,1.23649,1.23624,1.23624,126599997.0
2005-02-28 03:18:00,1.23638,1.23651,1.23629,1.23651,148000001.0
2005-02-28 03:19:00,1.23645,1.2365,1.23645,1.2365,8800000.0
2005-02-28 03:20:00,1.23655,1.23655,1.2365,1.2365,30300000.0
2005-02-28 03:21:00,1.23649,1.23649,1.23633,1.23638,61700000.0
2005-02-28 03:22:00,1.23633,1.23638,1.23629,1.23638,41900000.0
2005-02-28 03:23:00,1.23632,1.23647,1.23632,1.2364,81500000.0
2005-02-28 03:24:00,1.23634,1.2365,1.23627,1.2365,102900002.0
2005-02-28 03:25:00,1.2362,1.2362,1.23579,1.23602,87600004.0
2005-02-28 03:26:00,1.23613,1.23615,1.23605,1.2361,63900000.0
2005-02-28 03:27:00,1.23613,1.23613,1.23605,1.2361,113499998.0
2005-02-28 03:28:00,1.23611,1.23613,1.23605,1.23609,95300001.0
2005-02-28 03:29:00,1.23626,1.23626,1.2361,1.2362,44600000.0
2005-02-28 03:30:00,1.2361,1.23618,1.23605,1.23605,86099999.0
2005-02-28 03:31:00,1.23605,1.2361,1.236,1.2361,88600000.0
2005-02-28 03:32:00,1.23606,1.23619,1.23604,1.23604,52499999.0
2005-02-28 03:33:00,1.23585,1.23593,1.23551,1.23551,93199999.0
2005-02-28 03:34:00,1.23546,1.23584,1.23546,1.23556,105800000.0
2005-02-28 03:35:00,1.23571,1.23571,1.23564,1.23564,35400000.0
2005-02-28 03:36:00,1.23555,1.23555,1.23456,1.23482,144700001.0
2005-02-28 03:37:00,1.23503,1.23513,1.23499,1.23512,37000000.0
2005-02-28 03:38:00,1.23534,1.23535,1.23528,1.23534,143399998.0
2005-02-28 03:39:00,1.2356,1.23563,1.23543,1.23543,115000001.0
2005-02-28 03:40:00,1.23542,1.23561,1.2354,1.23549,85699997.0
2005-02-28 03:41:00,1.23577,1.23577,1.23542,1.23542,72100000.0
2005-02-28 03:42:00,1.23553,1.23576,1.2355,1.23568,134199999.0
2005-02-28 03:43:00,1.23541,1.23555,1.23541,1.23542,119900000.0
2005-02-28 03:44:00,1.2355,1.2355,1.23543,1.23543,19200000.0
2005-02-28 03:45:00,1.23543,1.23543,1.23525,1.23525,74800000.0
2005-02-28 03:46:00,1.23502,1.23521,1.23469,1.23469,114500000.0
2005-02-28 03:47:00,1.23468,1.23468,1.23423,1.23451,156700003.0
2005-02-28 03:48:00,1.23479,1.23489,1.23475,1.23475,90900000.0
2005-02-28 03:49:00,1.23482,1.23484,1.2346,1.2346,73600000.0
2005-02-28 03:50:00,1.23477,1.23477,1.23462,1.23475,81800000.0
2005-02-28 03:51:00,1.23457,1.23467,1.23438,1.2344,144999996.0
2005-02-28 03:52:00,1.23448,1.23455,1.23423,1.23425,45300000.0
2005-02-28 03:53:00,1.23442,1.23442,1.2342,1.2342,43000001.0
2005-02-28 03:54:00,1.23417,1.2343,1.23415,1.23415,57900001.0
2005-02-28 03:55:00,1.23421,1.23454,1.23421,1.23441,59100000.0
2005-02-28 03:56:00,1.23466,1.23466,1.23444,1.23444,29300000.0
2005-02-28 03:57:00,1.23445,1.2346,1.23445,1.23459,22400000.0
2005-02-28 03:58:00,1.2346,1.23475,1.2346,1.23475,54399999.0
2005-02-28 03:59:00,1.23475,1.23475,1.23475,1.23475,21100000.0
2005-02-28 04:00:00,1.23464,1.23471,1.23464,1.23471,55100000.0
2005-02-28 04:01:00,1.23459,1.23459,1.23434,1.23434,15000000.0
2005-02-28 04:02:00,1.23445,1.23445,1.23445,1.23445,21700000.0
2005-02-28 04:03:00,1.23456,1.23468,1.23445,1.2345,58500000.0
2005-02-28 04:04:00,1.2347,1.2347,1.2345,1.2345,1600000.0
2005-02-28 04:05:00,1.23449,1.23467,1.23449,1.23455,70799999.0
2005-02-28 04:06:00,1.23464,1.23468,1.23458,1.23468,37400000.0
2005-02-28 04:07:00,1.2347,1.23488,1.2347,1.23488,44100000.0
2005-02-28 04:08:00,1.23465,1.2347,1.23465,1.2347,73399999.0
2005-02-28 04:09:00,1.23475,1.2348,1.23474,1.23475,30500000.0
2005-02-28 04:10:00,1.23472,1.23485,1.23469,1.2348,130500001.0
2005-02-28 04:11:00,1.23481,1.23501,1.23481,1.235,96999999.0
2005-02-28 04:12:00,1.23505,1.23511,1.23501,1.23503,128300001.0
2005-02-28 04:13:00,1.23512,1.23512,1.23502,1.23502,36000000.0
2005-02-28 04:14:00,1.23502,1.23514,1.23498,1.23498,79200000.0
2005-02-28 04:15:00,1.23495,1.23495,1.23495,1.23495,34000000.0
2005-02-28 04:16:00,1.23511,1.23514,1.23497,1.23497,177100003.0
2005-02-28 04:17:00,1.23492,1.23505,1.23492,1.23505,3400000.0
2005-02-28 04:18:00,1.23515,1.23524,1.23515,1.23517,108799997.0
2005-02-28 04:19:00,1.23521,1.23527,1.23499,1.23499,44599999.0
2005-02-28 04:20:00,1.23525,1.23525,1.2352,1.2352,12800000.0
2005-02-28 04:21:00,1.2352,1.23531,1.2352,1.2352,150000000.0
2005-02-28 04:22:00,1.23537,1.23547,1.23532,1.23542,96599999.0
2005-02-28 04:23:00,1.2355,1.23563,1.23536,1.23536,103200002.0
2005-02-28 04:24:00,1.23537,1.23565,1.23534,1.23534,123700000.0
2005-02-28 04:25:00,1.23525,1.23531,1.23519,1.2353,138900002.0
2005-02-28 04:26:00,1.23552,1.23554,1.2353,1.2353,102099999.0
2005-02-28 04:27:00,1.23523,1.23525,1.23523,1.23525,26400000.0
2005-02-28 04:28:00,1.235,1.235,1.235,1.235,2400000.0
2005-02-28 04:29:00,1.23507,1.23507,1.23493,1.23496,63400001.0
2005-02-28 04:30:00,1.23496,1.23512,1.23496,1.23512,42400001.0
2005-02-28 04:31:00,1.23515,1.23515,1.23505,1.2351,67900000.0
2005-02-28 04:32:00,1.23516,1.23523,1.23496,1.23499,123100000.0
2005-02-28 04:33:00,1.23505,1.2351,1.235,1.23505,106299999.0
2005-02-28 04:34:00,1.23512,1.23521,1.23509,1.2351,106099999.0
2005-02-28 04:35:00,1.23511,1.23518,1.23511,1.23513,35900000.0
2005-02-28 04:36:00,1.23507,1.23515,1.23507,1.23515,15000000.0
2005-02-28 04:37:00,1.23527,1.23532,1.23514,1.23514,184400001.0
2005-02-28 04:38:00,1.2351,1.23515,1.23508,1.2351,95799998.0
2005-02-28 04:39:00,1.23506,1.23516,1.23498,1.23515,174199998.0
2005-02-28 04:40:00,1.23508,1.2351,1.23505,1.23505,110700002.0
2005-02-28 04:41:00,1.23507,1.23507,1.23488,1.23488,87199998.0
2005-02-28 04:42:00,1.23514,1.23514,1.23494,1.2351,90499999.0
2005-02-28 04:43:00,1.23488,1.23495,1.2348,1.2349,91999998.0
2005-02-28 04:44:00,1.2349,1.2349,1.2349,1.2349,12000000.0
2005-02-28 04:45:00,1.23485,1.23485,1.23485,1.23485,800000.0
2005-02-28 04:46:00,1.2349,1.23493,1.23485,1.2349,91599998.0
2005-02-28 04:47:00,1.23487,1.23505,1.23487,1.2349,60200000.0
2005-02-28 04:48:00,1.23494,1.235,1.23494,1.235,71300002.0
2005-02-28 04:49:00,1.23514,1.23521,1.23511,1.23515,76199999.0
2005-02-28 04:50:00,1.23515,1.23528,1.235,1.23501,119300000.0
2005-02-28 04:51:00,1.235,1.23526,1.23497,1.23526,45600002.0
2005-02-28 04:52:00,1.23539,1.23544,1.23527,1.23544,118800001.0
2005-02-28 04:53:00,1.23527,1.23535,1.23525,1.2353,22400000.0
2005-02-28 04:54:00,1.23522,1.23522,1.23488,1.23509,98699999.0
2005-02-28 04:55:00,1.23515,1.23515,1.23499,1.2351,88700000.0
2005-02-28 04:56:00,1.23522,1.23538,1.2351,1.23528,75900000.0
2005-02-28 04:57:00,1.23515,1.23515,1.23505,1.2351,107499999.0
2005-02-28 04:58:00,1.23528,1.23528,1.23509,1.23518,121199998.0
2005-02-28 04:59:00,1.23507,1.2351,1.23503,1.23507,54600000.0
2005-02-28 05:00:00,1.2351,1.2351,1.235,1.235,24200000.0
2005-02-28 05:01:00,1.2351,1.2351,1.23505,1.2351,57399999.0
2005-02-28 05:02:00,1.2351,1.23518,1.23503,1.2351,127299999.0
2005-02-28 05:03:00,1.23512,1.23517,1.23512,1.23516,73000000.0
2005-02-28 05:04:00,1.23509,1.23527,1.23509,1.23512,129200003.0
2005-02-28 05:05:00,1.23514,1.23527,1.23514,1.23527,23900000.0
2005-02-28 05:06:00,1.23538,1.23547,1.23524,1.23547,88100000.0
2005-02-28 05:07:00,1.23543,1.23543,1.23533,1.23533,112800002.0
2005-02-28 05:08:00,1.23535,1.23535,1.23499,1.23499,105700001.0
2005-02-28 05:09:00,1.23493,1.23526,1.23493,1.23526,168400000.0
2005-02-28 05:10:00,1.23532,1.23535,1.23523,1.23523,79400001.0
2005-02-28 05:11:00,1.23525,1.23533,1.23517,1.23523,117999999.0
2005-02-28 05:12:00,1.23525,1.23531,1.23525,1.23529,10500000.0
2005-02-28 05:13:00,1.23522,1.23533,1.23522,1.23528,103600001.0
2005-02-28 05:14:00,1.2353,1.23536,1.23521,1.2353,121100001.0
2005-02-28 05:15:00,1.23531,1.23552,1.23531,1.23543,101799997.0
2005-02-28 05:16:00,1.23568,1.23568,1.2353,1.2354,99599999.0
2005-02-28 05:17:00,1.2356,1.23562,1.23555,1.23555,73299999.0
2005-02-28 05:18:00,1.23558,1.23565,1.23558,1.2356,57300000.0
2005-02-28 05:19:00,1.23558,1.23567,1.23556,1.23564,62200001.0
2005-02-28 05:20:00,1.23568,1.23568,1.23555,1.2356,75000001.0
2005-02-28 05:21:00,1.2356,1.2356,1.2356,1.2356,4800000.0
2005-02-28 05:22:00,1.23557,1.23557,1.23549,1.23553,50500002.0
2005-02-28 05:23:00,1.23546,1.23546,1.23523,1.23523,135899998.0
2005-02-28 05:24:00,1.23523,1.23523,1.23517,1.23517,34500000.0
2005-02-28 05:25:00,1.23528,1.2353,1.23515,1.2353,75400000.0
2005-02-28 05:26:00,1.23513,1.23522,1.23511,1.23512,117200000.0
2005-02-28 05:27:00,1.23528,1.23547,1.23522,1.23529,201200001.0
2005-02-28 05:28:00,1.23526,1.23563,1.23526,1.23553,127699999.0
2005-02-28 05:29:00,1.2356,1.2356,1.23555,1.23557,82800000.0
2005-02-28 05:30:00,1.23552,1.2356,1.23552,1.23555,91400002.0
2005-02-28 05:31:00,1.2356,1.23565,1.23552,1.2356,75099999.0
2005-02-28 05:32:00,1.23565,1.23565,1.23565,1.23565,32200000.0
2005-02-28 05:33:00,1.23561,1.23561,1.23555,1.23555,39100000.0
2005-02-28 05:34:00,1.23553,1.23556,1.23543,1.23543,101599998.0
2005-02-28 05:35:00,1.23552,1.23556,1.2355,1.23552,73800001.0
2005-02-28 05:36:00,1.23548,1.23567,1.23548,1.23565,137299997.0
2005-02-28 05:37:00,1.23565,1.23565,1.23551,1.23551,57900001.0
2005-02-28 05:38:00,1.2356,1.23565,1.2355,1.2355,30800001.0
2005-02-28 05:39:00,1.23556,1.23559,1.23505,1.23505,129500001.0
2005-02-28 05:40:00,1.23512,1.23514,1.23484,1.23489,92900000.0
2005-02-28 05:41:00,1.23493,1.23495,1.2349,1.23495,49999999.0
2005-02-28 05:42:00,1.23495,1.23495,1.2349,1.2349,76400001.0
2005-02-28 05:43:00,1.23488,1.23528,1.23488,1.23507,81600001.0
2005-02-28 05:44:00,1.23485,1.23495,1.23485,1.23488,7000000.0
2005-02-28 05:45:00,1.2348,1.23495,1.2348,1.23485,158900003.0
2005-02-28 05:46:00,1.2351,1.23526,1.23489,1.23489,75800000.0
2005-02-28 05:47:00,1.2349,1.23493,1.23483,1.2349,115000004.0
2005-02-28 05:48:00,1.23481,1.23484,1.23481,1.23484,31900000.0
2005-02-28 05:49:00,1.23484,1.2351,1.23484,1.23495,104199999.0
2005-02-28 05:50:00,1.23475,1.23483,1.23475,1.2348,39700000.0
2005-02-28 05:51:00,1.2347,1.23485,1.2347,1.23475,58600000.0
2005-02-28 05:52:00,1.23485,1.23485,1.23472,1.23472,156600002.0
2005-02-28 05:53:00,1.23478,1.23485,1.2347,1.23485,91000003.0
2005-02-28 05:54:00,1.23489,1.23497,1.2348,1.23487,120800001.0
2005-02-28 05:55:00,1.23502,1.23502,1.23485,1.235,52300000.0
2005-02-28 05:56:00,1.23515,1.23519,1.23493,1.23493,88900000.0
2005-02-28 05:57:00,1.23495,1.235,1.23495,1.235,54900000.0
2005-02-28 05:58:00,1.23502,1.23508,1.23488,1.23488,68800001.0
2005-02-28 05:59:00,1.23485,1.23485,1.23485,1.23485,45500000.0
2005-02-28 06:00:00,1.23488,1.23488,1.23485,1.23488,52000000.0
2005-02-28 06:01:00,1.23495,1.23517,1.23491,1.23505,98800002.0
2005-02-28 06:02:00,1.23507,1.23518,1.23505,1.23513,76300000.0
2005-02-28 06:03:00,1.23523,1.23528,1.23515,1.2352,68499999.0
2005-02-28 06:04:00,1.23515,1.23516,1.23507,1.23507,39200000.0
2005-02-28 06:05:00,1.2352,1.2352,1.23513,1.23515,54299999.0
2005-02-28 06:06:00,1.23512,1.23516,1.23507,1.23507,27800000.0
2005-02-28 06:07:00,1.23527,1.2353,1.2352,1.2352,30400000.0
2005-02-28 06:08:00,1.23522,1.23531,1.23522,1.2353,185900001.0
2005-02-28 06:09:00,1.23534,1.23539,1.23498,1.23503,163900004.0
2005-02-28 06:10:00,1.23565,1.23566,1.23542,1.23566,97500001.0
2005-02-28 06:11:00,1.23507,1.23542,1.23507,1.23542,96200000.0
2005-02-28 06:12:00,1.23545,1.2355,1.2354,1.2354,41600000.0
2005-02-28 06:13:00,1.23541,1.23544,1.23541,1.23544,6400000.0
2005-02-28 06:14:00,1.23527,1.2353,1.23483,1.23483,44500000.0
2005-02-28 06:15:00,1.23542,1.2355,1.23535,1.23546,52200000.0
2005-02-28 06:16:00,1.23541,1.2355,1.23536,1.2355,142600004.0
2005-02-28 06:17:00,1.23559,1.23567,1.23549,1.23567,47200000.0
2005-02-28 06:18:00,1.23556,1.23577,1.23545,1.23545,80200000.0
2005-02-28 06:19:00,1.23545,1.23545,1.23537,1.2354,110200001.0
2005-02-28 06:20:00,1.23537,1.2354,1.23537,1.2354,41400000.0
2005-02-28 06:21:00,1.23535,1.2354,1.2353,1.2354,74599999.0
2005-02-28 06:22:00,1.23538,1.23558,1.23538,1.23558,50600001.0
2005-02-28 06:23:00,1.23536,1.23538,1.23509,1.23509,107800000.0
2005-02-28 06:24:00,1.23502,1.23508,1.23498,1.23502,67800000.0
2005-02-28 06:25:00,1.23522,1.23534,1.23487,1.23515,179600001.0
2005-02-28 06:26:00,1.23548,1.23558,1.23545,1.23545,60000000.0
2005-02-28 06:27:00,1.2355,1.2355,1.23545,1.23548,71700001.0
2005-02-28 06:28:00,1.23533,1.23558,1.23532,1.23558,83199999.0
2005-02-28 06:29:00,1.23545,1.23555,1.23545,1.2355,129999997.0
2005-02-28 06:30:00,1.23563,1.23563,1.23555,1.2356,71200000.0
2005-02-28 06:31:00,1.23547,1.23573,1.23547,1.23561,52399998.0
2005-02-28 06:32:00,1.2356,1.2356,1.2356,1.2356,17600000.0
2005-02-28 06:33:00,1.23565,1.23565,1.23548,1.23559,109800001.0
2005-02-28 06:34:00,1.23559,1.23569,1.23559,1.23569,85900002.0
2005-02-28 06:35:00,1.23579,1.23663,1.23579,1.23586,224700000.0
2005-02-28 06:36:00,1.23595,1.23595,1.23528,1.23528,30400000.0
2005-02-28 06:37:00,1.23508,1.23572,1.23508,1.23572,102000003.0
2005-02-28 06:38:00,1.2357,1.23591,1.23565,1.23574,124599999.0
2005-02-28 06:39:00,1.23577,1.2358,1.23575,1.2358,61900001.0
2005-02-28 06:40:00,1.23581,1.23581,1.23558,1.23578,96400001.0
2005-02-28 06:41:00,1.2358,1.23583,1.23572,1.2358,45699999.0
2005-02-28 06:42:00,1.23586,1.23586,1.23564,1.23564,105300003.0
2005-02-28 06:43:00,1.23575,1.2358,1.23572,1.23573,91099999.0
2005-02-28 06:44:00,1.23575,1.23586,1.23573,1.23576,111699999.0
2005-02-28 06:45:00,1.23585,1.23626,1.23585,1.23613,120700002.0
2005-02-28 06:46:00,1.2364,1.2364,1.23624,1.2363,49299999.0
2005-02-28 06:47:00,1.23642,1.23649,1.23632,1.23633,126799999.0
2005-02-28 06:48:00,1.2363,1.23633,1.23625,1.23633,127800002.0
2005-02-28 06:49:00,1.23625,1.23625,1.23625,1.23625,8000000.0
2005-02-28 06:50:00,1.23635,1.23644,1.23635,1.23635,78799999.0
2005-02-28 06:51:00,1.23632,1.23647,1.23608,1.23647,40800002.0
2005-02-28 06:52:00,1.23647,1.23648,1.23633,1.23636,109500001.0
2005-02-28 06:53:00,1.23633,1.23633,1.23632,1.23632,1300000.0
2005-02-28 06:54:00,1.23628,1.23647,1.23628,1.23647,73200000.0
2005-02-28 06:55:00,1.23635,1.23635,1.2363,1.2363,74300001.0
2005-02-28 06:56:00,1.23635,1.23635,1.23621,1.23621,71800001.0
2005-02-28 06:57:00,1.2363,1.2363,1.23625,1.23625,44800002.0
2005-02-28 06:58:00,1.2363,1.2363,1.2363,1.2363,27900001.0
2005-02-28 06:59:00,1.2362,1.23635,1.2362,1.2363,72000002.0
2005-02-28 07:00:00,1.23625,1.2363,1.23625,1.23625,99500001.0
2005-02-28 07:01:00,1.23635,1.23635,1.23625,1.23625,132500001.0
2005-02-28 07:02:00,1.23637,1.2365,1.23637,1.23641,38499999.0
2005-02-28 07:03:00,1.2366,1.2366,1.23633,1.23633,70500000.0
2005-02-28 07:04:00,1.23635,1.23639,1.23629,1.23633,111500000.0
2005-02-28 07:05:00,1.23645,1.23657,1.23638,1.23638,126400000.0
2005-02-28 07:06:00,1.23637,1.23656,1.23636,1.23656,128000003.0
2005-02-28 07:07:00,1.2366,1.23662,1.23655,1.23655,34199999.0
2005-02-28 07:08:00,1.23655,1.23655,1.23655,1.23655,3400000.0
2005-02-28 07:09:00,1.23655,1.23665,1.23655,1.23655,144000004.0
2005-02-28 07:10:00,1.23662,1.23664,1.2365,1.2365,117300002.0
2005-02-28 07:11:00,1.23647,1.23657,1.23647,1.23652,88499999.0
2005-02-28 07:12:00,1.23649,1.23667,1.23649,1.2365,94700002.0
2005-02-28 07:13:00,1.23655,1.23671,1.23655,1.23656,126000002.0
2005-02-28 07:14:00,1.23645,1.2365,1.23645,1.23647,84000003.0
2005-02-28 07:15:00,1.23661,1.23672,1.23661,1.23671,55700000.0
2005-02-28 07:16:00,1.2365,1.23655,1.2364,1.23645,48300000.0
2005-02-28 07:17:00,1.23651,1.23656,1.23651,1.23656,12000000.0
2005-02-28 07:18:00,1.2365,1.2365,1.23625,1.23625,82499998.0
2005-02-28 07:19:00,1.2364,1.23655,1.2364,1.23655,16700000.0
2005-02-28 07:20:00,1.23628,1.23628,1.23627,1.23627,35200001.0
2005-02-28 07:21:00,1.23635,1.23637,1.23625,1.23625,163599999.0
2005-02-28 07:22:00,1.23617,1.23636,1.23617,1.23636,55300002.0
2005-02-28 07:23:00,1.23635,1.23635,1.23617,1.23617,5300000.0
2005-02-28 07:24:00,1.23518,1.23608,1.23518,1.23608,96299998.0
2005-02-28 07:25:00,1.23604,1.23634,1.23586,1.23634,108000003.0
2005-02-28 07:26:00,1.2361,1.23612,1.23605,1.23605,3200000.0
2005-02-28 07:27:00,1.2361,1.2361,1.23608,1.23608,12800000.0
2005-02-28 07:28:00,1.23605,1.23618,1.23605,1.2361,119200002.0
2005-02-28 07:29:00,1.23602,1.2361,1.23602,1.2361,21700001.0
2005-02-28 07:30:00,1.23578,1.2358,1.23523,1.2358,117799998.0
2005-02-28 07:31:00,1.23555,1.23571,1.23525,1.23554,74899999.0
2005-02-28 07:32:00,1.23565,1.23588,1.23556,1.23588,171000002.0
2005-02-28 07:33:00,1.23568,1.23568,1.2356,1.23562,128600001.0
2005-02-28 07:34:00,1.23552,1.23558,1.23547,1.23558,99199997.0
2005-02-28 07:35:00,1.23553,1.23578,1.23524,1.23578,102900001.0
2005-02-28 07:36:00,1.23558,1.23588,1.23544,1.23588,61100002.0
2005-02-28 07:37:00,1.23552,1.23584,1.23539,1.23539,69399998.0
2005-02-28 07:38:00,1.2355,1.23555,1.2354,1.2354,92500002.0
2005-02-28 07:39:00,1.23538,1.23545,1.23538,1.23545,60799999.0
2005-02-28 07:40:00,1.23552,1.23569,1.23552,1.23555,43700000.0
2005-02-28 07:41:00,1.23565,1.23569,1.23557,1.23557,57000000.0
2005-02-28 07:42:00,1.2355,1.23576,1.2354,1.23576,123099999.0
2005-02-28 07:43:00,1.23555,1.23555,1.23545,1.23545,28700000.0
2005-02-28 07:44:00,1.2355,1.23555,1.2354,1.23555,67700000.0
2005-02-28 07:45:00,1.2355,1.23557,1.23539,1.23539,169499998.0
2005-02-28 07:46:00,1.23535,1.23543,1.23535,1.23543,28199999.0
2005-02-28 07:47:00,1.23562,1.23573,1.23562,1.23573,18500000.0
2005-02-28 07:48:00,1.2355,1.23555,1.2355,1.2355,91200001.0
2005-02-28 07:49:00,1.23553,1.23561,1.2354,1.23542,51200000.0
2005-02-28 07:50:00,1.23545,1.23545,1.23545,1.23545,4000000.0
2005-02-28 07:51:00,1.23533,1.2354,1.2352,1.2352,99699996.0
2005-02-28 07:52:00,1.23532,1.23561,1.23532,1.23561,68700001.0
2005-02-28 07:53:00,1.2356,1.2356,1.2354,1.2354,43100001.0
2005-02-28 07:54:00,1.23546,1.23546,1.23523,1.23524,107300000.0
2005-02-28 07:55:00,1.23529,1.2353,1.23519,1.23528,84200000.0
2005-02-28 07:56:00,1.23534,1.23542,1.23522,1.23535,65600000.0
2005-02-28 07:57:00,1.2352,1.2352,1.23518,1.23518,39900001.0
2005-02-28 07:58:00,1.2352,1.2352,1.23513,1.2352,50200000.0
2005-02-28 07:59:00,1.23515,1.23523,1.23515,1.2352,88699998.0
2005-02-28 08:00:00,1.2352,1.23537,1.2352,1.23535,43700000.0
2005-02-28 08:01:00,1.23515,1.23525,1.23515,1.23525,34800000.0
2005-02-28 08:02:00,1.23515,1.23525,1.23515,1.2352,121899997.0
2005-02-28 08:03:00,1.23522,1.23538,1.23522,1.23529,57500000.0
2005-02-28 08:04:00,1.23517,1.2352,1.23503,1.2351,113100003.0
2005-02-28 08:05:00,1.23518,1.23518,1.23509,1.23512,144400001.0
2005-02-28 08:06:00,1.23515,1.23515,1.2351,1.23515,40100000.0
2005-02-28 08:07:00,1.23509,1.23515,1.235,1.23503,124400000.0
2005-02-28 08:08:00,1.23512,1.23512,1.23501,1.23501,35300000.0
2005-02-28 08:09:00,1.23506,1.23516,1.23486,1.23486,168200003.0
2005-02-28 08:10:00,1.23515,1.2352,1.23492,1.2352,75100000.0
2005-02-28 08:11:00,1.23498,1.23499,1.23491,1.23491,62400000.0
2005-02-28 08:12:00,1.23494,1.23494,1.23481,1.23481,23400000.0
2005-02-28 08:13:00,1.23473,1.23477,1.23465,1.23465,67600001.0
2005-02-28 08:14:00,1.2347,1.23488,1.2347,1.23475,93000002.0
2005-02-28 08:15:00,1.23487,1.23487,1.23466,1.23466,85800001.0
2005-02-28 08:16:00,1.2347,1.2347,1.23465,1.23465,5600000.0
2005-02-28 08:17:00,1.23486,1.23486,1.23471,1.23471,56600001.0
2005-02-28 08:18:00,1.23465,1.23465,1.23465,1.23465,800000.0
2005-02-28 08:19:00,1.23482,1.23501,1.2348,1.23485,145899998.0
2005-02-28 08:20:00,1.23475,1.23484,1.23474,1.23474,73400001.0
2005-02-28 08:21:00,1.23482,1.23482,1.23467,1.2347,81599997.0
2005-02-28 08:22:00,1.2347,1.23479,1.23432,1.23432,51500000.0
2005-02-28 08:23:00,1.23413,1.2343,1.23401,1.23406,118500000.0
2005-02-28 08:24:00,1.23402,1.23409,1.23378,1.2338,132399997.0
2005-02-28 08:25:00,1.23395,1.23411,1.2339,1.23411,129600000.0
2005-02-28 08:26:00,1.2341,1.2341,1.23395,1.23395,49500000.0
2005-02-28 08:27:00,1.23377,1.23401,1.23377,1.23392,54400001.0
2005-02-28 08:28:00,1.23376,1.23389,1.23374,1.2338,102000002.0
2005-02-28 08:29:00,1.23385,1.23403,1.23385,1.23389,79399999.0
2005-02-28 08:30:00,1.2339,1.2339,1.23343,1.23355,92200002.0
2005-02-28 08:31:00,1.2336,1.23391,1.23357,1.23391,108900001.0
2005-02-28 08:32:00,1.23407,1.23416,1.23384,1.23384,132999999.0
2005-02-28 08:33:00,1.23422,1.23427,1.23389,1.23392,121399998.0
2005-02-28 08:34:00,1.23375,1.23433,1.23375,1.23433,227100001.0
2005-02-28 08:35:00,1.2344,1.23443,1.23428,1.23435,69500000.0
2005-02-28 08:36:00,1.23436,1.23441,1.2343,1.23431,114099999.0
2005-02-28 08:37:00,1.23439,1.23458,1.23439,1.23448,127699999.0
2005-02-28 08:38:00,1.23455,1.23465,1.23455,1.23457,52200000.0
2005-02-28 08:39:00,1.23459,1.23469,1.23459,1.23462,73800000.0
2005-02-28 08:40:00,1.2345,1.23475,1.2344,1.23455,185999999.0
2005-02-28 08:41:00,1.23435,1.23445,1.2342,1.2342,287500007.0
2005-02-28 08:42:00,1.23438,1.23438,1.23406,1.23406,76000000.0
2005-02-28 08:43:00,1.2341,1.23414,1.23399,1.23399,126699999.0
2005-02-28 08:44:00,1.23407,1.23415,1.23403,1.23403,58300001.0
2005-02-28 08:45:00,1.23408,1.23408,1.23382,1.2339,140700001.0
2005-02-28 08:46:00,1.23392,1.23406,1.23392,1.23397,25700000.0
2005-02-28 08:47:00,1.23394,1.23408,1.23374,1.23374,87800001.0
2005-02-28 08:48:00,1.23367,1.2338,1.23362,1.23364,188399999.0
2005-02-28 08:49:00,1.23371,1.23371,1.23364,1.23364,8200000.0
2005-02-28 08:50:00,1.23341,1.2336,1.23341,1.2335,78300000.0
2005-02-28 08:51:00,1.23357,1.23365,1.2335,1.2335,78400001.0
2005-02-28 08:52:00,1.2335,1.23352,1.2335,1.23352,50900000.0
2005-02-28 08:53:00,1.2335,1.23355,1.23345,1.23348,57100002.0
2005-02-28 08:54:00,1.23357,1.23363,1.23356,1.23363,60500001.0
2005-02-28 08:55:00,1.2337,1.23374,1.23359,1.23367,106600001.0
2005-02-28 08:56:00,1.2335,1.23385,1.23326,1.23385,161800001.0
2005-02-28 08:57:00,1.23361,1.23379,1.23357,1.23357,47900000.0
2005-02-28 08:58:00,1.23364,1.2338,1.23363,1.2337,84199997.0
2005-02-28 08:59:00,1.2337,1.23378,1.2337,1.23377,56900001.0
2005-02-28 09:00:00,1.23378,1.23385,1.23375,1.23375,76199998.0
2005-02-28 09:01:00,1.23378,1.23382,1.23378,1.23382,9600000.0
2005-02-28 09:02:00,1.23402,1.23426,1.23393,1.23393,118000000.0
2005-02-28 09:03:00,1.23392,1.23399,1.23375,1.23375,124700004.0
2005-02-28 09:04:00,1.23384,1.23392,1.23367,1.23367,120100000.0
2005-02-28 09:05:00,1.23362,1.23378,1.2336,1.23363,91500001.0
2005-02-28 09:06:00,1.23358,1.23371,1.23358,1.23366,73300000.0
2005-02-28 09:07:00,1.23377,1.23377,1.23356,1.23356,73600000.0
2005-02-28 09:08:00,1.23352,1.23377,1.23352,1.23368,81500002.0
2005-02-28 09:09:00,1.23355,1.23365,1.23355,1.23365,62399999.0
2005-02-28 09:10:00,1.2336,1.2336,1.23358,1.23358,35300000.0
2005-02-28 09:11:00,1.23353,1.23368,1.23353,1.23367,59799999.0
2005-02-28 09:12:00,1.2335,1.2337,1.2335,1.2336,61400000.0
2005-02-28 09:13:00,1.2337,1.2337,1.23365,1.23365,3400000.0
2005-02-28 09:14:00,1.23375,1.23375,1.2337,1.2337,16700000.0
2005-02-28 09:15:00,1.2337,1.2337,1.23365,1.23365,71600001.0
2005-02-28 09:16:00,1.23395,1.23395,1.23363,1.23393,114200001.0
2005-02-28 09:17:00,1.23369,1.23375,1.23364,1.23364,56999999.0
2005-02-28 09:18:00,1.23375,1.23375,1.23372,1.23372,12100000.0
2005-02-28 09:19:00,1.23365,1.23375,1.23365,1.23365,74100002.0
2005-02-28 09:20:00,1.2337,1.2337,1.2336,1.2337,111900001.0
2005-02-28 09:21:00,1.23371,1.23387,1.2336,1.23366,150800000.0
2005-02-28 09:22:00,1.2337,1.2337,1.23367,1.23367,17600000.0
2005-02-28 09:23:00,1.23361,1.23364,1.23361,1.23364,42600001.0
2005-02-28 09:24:00,1.23362,1.23362,1.23345,1.23345,62899999.0
2005-02-28 09:25:00,1.2335,1.23355,1.23345,1.2335,132399999.0
2005-02-28 09:26:00,1.23367,1.23367,1.23329,1.23335,136200000.0
2005-02-28 09:27:00,1.23355,1.23365,1.23354,1.23354,52900000.0
2005-02-28 09:28:00,1.23352,1.23352,1.23341,1.23342,25600000.0
2005-02-28 09:29:00,1.2334,1.23351,1.2334,1.23351,16100000.0
2005-02-28 09:30:00,1.23343,1.23343,1.23335,1.23335,32700000.0
2005-02-28 09:31:00,1.23336,1.23367,1.23336,1.23362,34400000.0
2005-02-28 09:32:00,1.23357,1.23365,1.23355,1.23355,84300000.0
2005-02-28 09:33:00,1.23358,1.23358,1.23346,1.23358,140700000.0
2005-02-28 09:34:00,1.23364,1.23385,1.23364,1.23385,49500000.0
2005-02-28 09:35:00,1.23397,1.23408,1.23375,1.23375,131200000.0
2005-02-28 09:36:00,1.23361,1.23388,1.23361,1.23381,100099998.0
2005-02-28 09:37:00,1.23407,1.23408,1.23378,1.23378,107399996.0
2005-02-28 09:38:00,1.23404,1.23407,1.23384,1.23384,82100001.0
2005-02-28 09:39:00,1.23384,1.23393,1.23383,1.23384,99999998.0
2005-02-28 09:40:00,1.23388,1.2339,1.23384,1.23387,94900001.0
2005-02-28 09:41:00,1.23374,1.23385,1.23374,1.23375,106099999.0
2005-02-28 09:42:00,1.23391,1.23391,1.23376,1.23379,73300000.0
2005-02-28 09:43:00,1.23368,1.23372,1.23363,1.23363,50000001.0
2005-02-28 09:44:00,1.23359,1.23377,1.23359,1.2337,86999999.0
2005-02-28 09:45:00,1.23373,1.23376,1.23365,1.23365,73700000.0
2005-02-28 09:46:00,1.23366,1.23369,1.23366,1.23369,13600000.0
2005-02-28 09:47:00,1.23359,1.23387,1.23359,1.2338,59300001.0
2005-02-28 09:48:00,1.23375,1.23375,1.23363,1.23363,9600000.0
2005-02-28 09:49:00,1.23357,1.23363,1.23343,1.23358,184700001.0
2005-02-28 09:50:00,1.23365,1.2337,1.23365,1.2337,42100000.0
2005-02-28 09:51:00,1.23368,1.23368,1.23349,1.23352,50400000.0
2005-02-28 09:52:00,1.23342,1.23362,1.23342,1.23351,85299999.0
2005-02-28 09:53:00,1.23368,1.23368,1.23355,1.23362,131799999.0
2005-02-28 09:54:00,1.2336,1.2336,1.23353,1.23355,45200000.0
2005-02-28 09:55:00,1.2336,1.23365,1.23355,1.23365,126700000.0
2005-02-28 09:56:00,1.2336,1.2336,1.2336,1.2336,105299998.0
2005-02-28 09:57:00,1.2336,1.23365,1.23352,1.23355,57299999.0
2005-02-28 09:58:00,1.23364,1.23366,1.23364,1.23366,35300000.0
2005-02-28 09:59:00,1.23374,1.23384,1.23369,1.23369,33500000.0
2005-02-28 10:00:00,1.2337,1.23384,1.23364,1.23365,115700001.0
2005-02-28 10:01:00,1.23355,1.2336,1.23355,1.2336,60299999.0
2005-02-28 10:02:00,1.2336,1.23365,1.23353,1.23358,112899999.0
2005-02-28 10:03:00,1.2337,1.23377,1.23366,1.23366,43500001.0
2005-02-28 10:04:00,1.23405,1.23405,1.2338,1.23387,109900002.0
2005-02-28 10:05:00,1.23398,1.23398,1.23383,1.23383,81899998.0
2005-02-28 10:06:00,1.2339,1.23395,1.23385,1.23395,37799999.0
2005-02-28 10:07:00,1.23377,1.23378,1.23366,1.23366,57599999.0
2005-02-28 10:08:00,1.23353,1.2338,1.23348,1.23368,183800001.0
2005-02-28 10:09:00,1.2337,1.23372,1.23358,1.23358,33700000.0
2005-02-28 10:10:00,1.23351,1.23353,1.23332,1.23332,58400000.0
2005-02-28 10:11:00,1.23338,1.23356,1.23337,1.23347,161500002.0
2005-02-28 10:12:00,1.23325,1.23325,1.23292,1.23296,62299999.0
2005-02-28 10:13:00,1.23287,1.23289,1.23277,1.23277,19900000.0
2005-02-28 10:14:00,1.23276,1.23299,1.23269,1.23294,49700000.0
2005-02-28 10:15:00,1.23292,1.23317,1.23288,1.23288,141000000.0
2005-02-28 10:16:00,1.23294,1.23316,1.23294,1.23301,125400000.0
2005-02-28 10:17:00,1.23315,1.23326,1.23308,1.23308,87600000.0
2005-02-28 10:18:00,1.23311,1.23311,1.23294,1.23295,115699999.0
2005-02-28 10:19:00,1.23293,1.23296,1.23287,1.23287,46400000.0
2005-02-28 10:20:00,1.23284,1.23284,1.23265,1.23269,125600003.0
2005-02-28 10:21:00,1.23266,1.23284,1.23244,1.23284,205299999.0
2005-02-28 10:22:00,1.23278,1.23278,1.23262,1.23272,84600000.0
2005-02-28 10:23:00,1.23276,1.23281,1.23268,1.23281,49700000.0
2005-02-28 10:24:00,1.23281,1.23287,1.2327,1.23275,55500000.0
2005-02-28 10:25:00,1.23251,1.23251,1.23182,1.23186,105500000.0
2005-02-28 10:26:00,1.23187,1.23187,1.23178,1.23178,65899998.0
2005-02-28 10:27:00,1.23178,1.23183,1.23171,1.2318,116600002.0
2005-02-28 10:28:00,1.23187,1.23192,1.23171,1.23182,93800000.0
2005-02-28 10:29:00,1.23205,1.23214,1.23194,1.23199,200500000.0
2005-02-28 10:30:00,1.23197,1.232,1.23196,1.232,97799999.0
2005-02-28 10:31:00,1.23209,1.23209,1.23202,1.23202,8200000.0
2005-02-28 10:32:00,1.23196,1.2321,1.23177,1.23201,145100001.0
2005-02-28 10:33:00,1.23199,1.23199,1.23192,1.23192,54300000.0
2005-02-28 10:34:00,1.23206,1.23211,1.23195,1.23208,96999998.0
2005-02-28 10:35:00,1.23205,1.23226,1.23205,1.23226,172599996.0
2005-02-28 10:36:00,1.23237,1.23243,1.2323,1.2324,101299999.0
2005-02-28 10:37:00,1.23241,1.2326,1.23241,1.2326,112400000.0
2005-02-28 10:38:00,1.23268,1.23268,1.23244,1.23244,104300000.0
2005-02-28 10:39:00,1.23248,1.23248,1.23232,1.23232,57000000.0
2005-02-28 10:40:00,1.23225,1.23238,1.23225,1.23232,51200000.0
2005-02-28 10:41:00,1.23224,1.23224,1.23195,1.23195,85500000.0
2005-02-28 10:42:00,1.2321,1.23215,1.23207,1.23215,44000000.0
2005-02-28 10:43:00,1.23214,1.23214,1.23204,1.2321,107100001.0
2005-02-28 10:44:00,1.23215,1.23231,1.23215,1.23217,110300001.0
2005-02-28 10:45:00,1.23222,1.23222,1.23209,1.23215,104599999.0
2005-02-28 10:46:00,1.2322,1.23235,1.23218,1.23229,67199999.0
2005-02-28 10:47:00,1.23223,1.23226,1.23223,1.23223,24700000.0
2005-02-28 10:48:00,1.2322,1.23221,1.23212,1.23219,77500000.0
2005-02-28 10:49:00,1.23217,1.23217,1.2319,1.23205,62500000.0
2005-02-28 10:50:00,1.23203,1.23211,1.23192,1.23207,88499999.0
2005-02-28 10:51:00,1.23204,1.23207,1.2318,1.2318,113300001.0
2005-02-28 10:52:00,1.23168,1.2318,1.23164,1.23166,151300002.0
2005-02-28 10:53:00,1.23207,1.23207,1.2318,1.2318,75299999.0
2005-02-28 10:54:00,1.23203,1.23203,1.23184,1.232,61299999.0
2005-02-28 10:55:00,1.232,1.23205,1.23179,1.23179,156800001.0
2005-02-28 10:56:00,1.23182,1.23207,1.23182,1.232,46100000.0
2005-02-28 10:57:00,1.23207,1.23217,1.23191,1.23198,87200002.0
2005-02-28 10:58:00,1.23222,1.23232,1.23216,1.23216,54399999.0
2005-02-28 10:59:00,1.23213,1.23228,1.23213,1.23215,47200000.0
2005-02-28 11:00:00,1.23213,1.23222,1.23213,1.23218,140200001.0
2005-02-28 11:01:00,1.23222,1.23228,1.23219,1.23219,69599999.0
2005-02-28 11:02:00,1.2322,1.2322,1.23215,1.2322,118200000.0
2005-02-28 11:03:00,1.23221,1.23231,1.23192,1.23198,96600001.0
2005-02-28 11:04:00,1.23229,1.23229,1.232,1.23222,52400000.0
2005-02-28 11:05:00,1.23235,1.23253,1.23235,1.23249,157700000.0
2005-02-28 11:06:00,1.23248,1.23248,1.23217,1.23222,63900001.0
2005-02-28 11:07:00,1.23214,1.23227,1.23214,1.23226,45700000.0
2005-02-28 11:08:00,1.23232,1.23239,1.23228,1.23238,118700000.0
2005-02-28 11:09:00,1.23238,1.23254,1.23238,1.2325,76600000.0
2005-02-28 11:10:00,1.2327,1.23285,1.23235,1.23274,145600000.0
2005-02-28 11:11:00,1.23253,1.23253,1.2322,1.23243,164600001.0
2005-02-28 11:12:00,1.23237,1.23237,1.2322,1.23223,121700000.0
2005-02-28 11:13:00,1.23235,1.23253,1.23225,1.23246,119400002.0
2005-02-28 11:14:00,1.2325,1.23265,1.23219,1.23219,77399998.0
2005-02-28 11:15:00,1.23218,1.23238,1.23206,1.23207,196900001.0
2005-02-28 11:16:00,1.23217,1.23217,1.23202,1.23202,211099997.0
2005-02-28 11:17:00,1.2321,1.23218,1.23206,1.23215,131200000.0
2005-02-28 11:18:00,1.23213,1.23215,1.23208,1.23208,32100000.0
2005-02-28 11:19:00,1.23208,1.23213,1.23204,1.23204,83000000.0
2005-02-28 11:20:00,1.23206,1.23206,1.2319,1.23199,90200000.0
2005-02-28 11:21:00,1.23215,1.23229,1.23215,1.23217,86600001.0
2005-02-28 11:22:00,1.23223,1.23223,1.23217,1.23217,22900000.0
2005-02-28 11:23:00,1.23215,1.23222,1.23215,1.23219,49700000.0
2005-02-28 11:24:00,1.23205,1.23212,1.23205,1.2321,20700000.0
2005-02-28 11:25:00,1.23209,1.23209,1.23184,1.23197,95099999.0
2005-02-28 11:26:00,1.23212,1.23216,1.2321,1.2321,172800002.0
2005-02-28 11:27:00,1.23195,1.23195,1.23158,1.23158,81200002.0
2005-02-28 11:28:00,1.23152,1.23158,1.23147,1.23151,129999999.0
2005-02-28 11:29:00,1.2315,1.23167,1.2315,1.23156,55199999.0
2005-02-28 11:30:00,1.23167,1.2317,1.23159,1.23169,78200000.0
2005-02-28 11:31:00,1.23172,1.23178,1.23165,1.2317,42700001.0
2005-02-28 11:32:00,1.23168,1.23183,1.23166,1.23172,158500000.0
2005-02-28 11:33:00,1.2318,1.23195,1.2318,1.23182,70199998.0
2005-02-28 11:34:00,1.23186,1.23206,1.23177,1.23199,222500004.0
2005-02-28 11:35:00,1.23199,1.23199,1.23186,1.23186,82400001.0
2005-02-28 11:36:00,1.232,1.2322,1.23199,1.23199,106100000.0
2005-02-28 11:37:00,1.23201,1.23205,1.23194,1.23195,74400000.0
2005-02-28 11:38:00,1.23199,1.23207,1.23172,1.23174,98400002.0
2005-02-28 11:39:00,1.23163,1.23179,1.23163,1.23179,72500000.0
2005-02-28 11:40:00,1.23196,1.23197,1.23182,1.2319,114100001.0
2005-02-28 11:41:00,1.23202,1.23202,1.23176,1.2318,193800002.0
2005-02-28 11:42:00,1.23185,1.23217,1.23176,1.2321,157800002.0
2005-02-28 11:43:00,1.23232,1.23233,1.23206,1.23227,106500001.0
2005-02-28 11:44:00,1.23204,1.23212,1.23204,1.23206,13700000.0
2005-02-28 11:45:00,1.23212,1.23212,1.23201,1.23201,105500002.0
2005-02-28 11:46:00,1.2321,1.23216,1.23202,1.23208,83199998.0
2005-02-28 11:47:00,1.23206,1.23206,1.23204,1.23204,87000000.0
2005-02-28 11:48:00,1.23193,1.23198,1.23193,1.23193,103699998.0
2005-02-28 11:49:00,1.23202,1.23202,1.23191,1.23193,66000000.0
2005-02-28 11:50:00,1.232,1.23205,1.23195,1.232,114400000.0
2005-02-28 11:51:00,1.23198,1.23204,1.23192,1.23192,96899998.0
2005-02-28 11:52:00,1.232,1.23205,1.23195,1.23198,226000001.0
2005-02-28 11:53:00,1.23193,1.23209,1.23193,1.23196,124800002.0
2005-02-28 11:54:00,1.2321,1.2321,1.23183,1.23187,65600000.0
2005-02-28 11:55:00,1.23195,1.23195,1.23182,1.2319,122499997.0
2005-02-28 11:56:00,1.2316,1.23192,1.23154,1.23184,67700000.0
2005-02-28 11:57:00,1.2319,1.23195,1.23185,1.23185,217299999.0
2005-02-28 11:58:00,1.23186,1.23193,1.23177,1.23177,119100000.0
2005-02-28 11:59:00,1.23196,1.23196,1.23184,1.2319,111499998.0
2005-02-28 12:00:00,1.23197,1.23197,1.23184,1.23184,14400000.0
2005-02-28 12:01:00,1.23183,1.23185,1.23179,1.23184,65300000.0
2005-02-28 12:02:00,1.23194,1.23196,1.23189,1.23189,18400000.0
2005-02-28 12:03:00,1.23189,1.23198,1.23189,1.23192,119399999.0
2005-02-28 12:04:00,1.23195,1.23203,1.23189,1.23203,76000001.0
2005-02-28 12:05:00,1.2321,1.23215,1.23205,1.23205,47900000.0
2005-02-28 12:06:00,1.23212,1.23212,1.23187,1.23187,40500000.0
2005-02-28 12:07:00,1.23194,1.232,1.23178,1.23186,87600000.0
2005-02-28 12:08:00,1.23191,1.23191,1.23138,1.23145,63800000.0
2005-02-28 12:09:00,1.23134,1.23136,1.23109,1.2311,89400002.0
2005-02-28 12:10:00,1.23104,1.23104,1.2309,1.23104,87499999.0
2005-02-28 12:11:00,1.23098,1.23105,1.23097,1.23102,77200002.0
2005-02-28 12:12:00,1.23093,1.23104,1.23084,1.23085,125300000.0
2005-02-28 12:13:00,1.23093,1.23099,1.2309,1.23091,133000000.0
2005-02-28 12:14:00,1.23047,1.23047,1.22923,1.22929,83699998.0
2005-02-28 12:15:00,1.22934,1.22977,1.22934,1.2297,157900003.0
2005-02-28 12:16:00,1.22975,1.22985,1.22959,1.22959,75800001.0
2005-02-28 12:17:00,1.22967,1.22967,1.22946,1.22955,144599996.0
2005-02-28 12:18:00,1.22948,1.2295,1.22918,1.22918,106300000.0
2005-02-28 12:19:00,1.22953,1.22969,1.22948,1.22957,118000000.0
2005-02-28 12:20:00,1.22976,1.2298,1.22966,1.2298,75700000.0
2005-02-28 12:21:00,1.22983,1.22997,1.2298,1.2299,104299999.0
2005-02-28 12:22:00,1.22987,1.22991,1.22978,1.2299,123700002.0
2005-02-28 12:23:00,1.23,1.23,1.22982,1.22989,23700000.0
2005-02-28 12:24:00,1.22983,1.22983,1.2297,1.22973,75199999.0
2005-02-28 12:25:00,1.2297,1.22983,1.22949,1.22983,69500000.0
2005-02-28 12:26:00,1.2299,1.23007,1.22982,1.23,142900003.0
2005-02-28 12:27:00,1.23027,1.23048,1.23017,1.23048,199400000.0
2005-02-28 12:28:00,1.23066,1.23074,1.23044,1.23044,175199999.0
2005-02-28 12:29:00,1.23045,1.23045,1.23024,1.23043,121499999.0
2005-02-28 12:30:00,1.23044,1.23054,1.23041,1.23047,67400000.0
2005-02-28 12:31:00,1.2305,1.23056,1.23039,1.23056,161500002.0
2005-02-28 12:32:00,1.23063,1.23081,1.23058,1.23073,67499999.0
2005-02-28 12:33:00,1.23091,1.23103,1.23083,1.23084,114400000.0
2005-02-28 12:34:00,1.23097,1.23109,1.2308,1.2308,109900002.0
2005-02-28 12:35:00,1.2309,1.23093,1.23083,1.23085,74399999.0
2005-02-28 12:36:00,1.2308,1.2308,1.23063,1.23063,73400002.0
2005-02-28 12:37:00,1.23068,1.23068,1.23052,1.23052,112599999.0
2005-02-28 12:38:00,1.23045,1.23045,1.23037,1.23037,16800000.0
2005-02-28 12:39:00,1.23042,1.23042,1.23028,1.2303,61300000.0
2005-02-28 12:40:00,1.23037,1.23041,1.23029,1.23041,88700001.0
2005-02-28 12:41:00,1.2304,1.2304,1.23037,1.2304,116499999.0
2005-02-28 12:42:00,1.23033,1.23055,1.23033,1.23055,106400002.0
2005-02-28 12:43:00,1.23035,1.2304,1.23035,1.2304,17800001.0
2005-02-28 12:44:00,1.2304,1.23058,1.2304,1.23051,168400003.0
2005-02-28 12:45:00,1.23037,1.2305,1.23037,1.23045,86500000.0
2005-02-28 12:46:00,1.23039,1.23041,1.2302,1.23024,178400001.0
2005-02-28 12:47:00,1.23028,1.23033,1.23021,1.23033,80800001.0
2005-02-28 12:48:00,1.23032,1.23032,1.23009,1.23012,19600000.0
2005-02-28 12:49:00,1.22999,1.22999,1.22962,1.22993,46900000.0
2005-02-28 12:50:00,1.22994,1.22994,1.22962,1.22978,111300001.0
2005-02-28 12:51:00,1.22977,1.23064,1.22963,1.23055,79300000.0
2005-02-28 12:52:00,1.2306,1.2309,1.2306,1.2309,30300000.0
2005-02-28 12:53:00,1.23085,1.23102,1.23066,1.23075,104800001.0
2005-02-28 12:54:00,1.23097,1.23097,1.23066,1.23067,35600000.0
2005-02-28 12:55:00,1.23058,1.23058,1.23022,1.23022,67800001.0
2005-02-28 12:56:00,1.23025,1.23037,1.23025,1.2303,100900000.0
2005-02-28 12:57:00,1.23038,1.23038,1.2303,1.23034,44600001.0
2005-02-28 12:58:00,1.23026,1.23037,1.23026,1.23037,11500000.0
2005-02-28 12:59:00,1.23035,1.23037,1.23023,1.23033,57099999.0
2005-02-28 13:00:00,1.23028,1.23028,1.22997,1.22997,102300001.0
2005-02-28 13:01:00,1.2299,1.2299,1.22946,1.22955,97500000.0
2005-02-28 13:02:00,1.22967,1.22975,1.22934,1.22947,86300001.0
2005-02-28 13:03:00,1.22962,1.22989,1.22962,1.22987,107399999.0
2005-02-28 13:04:00,1.2299,1.22994,1.2298,1.22992,136200002.0
2005-02-28 13:05:00,1.23002,1.23009,1.22998,1.23,186199997.0
2005-02-28 13:06:00,1.23027,1.23035,1.22992,1.22992,96000000.0
2005-02-28 13:07:00,1.22997,1.23001,1.22994,1.22995,71000002.0
2005-02-28 13:08:00,1.22998,1.23,1.2299,1.22992,139500002.0
2005-02-28 13:09:00,1.22998,1.23004,1.2299,1.22996,162700001.0
2005-02-28 13:10:00,1.2299,1.23003,1.2299,1.23003,66600001.0
2005-02-28 13:11:00,1.23014,1.23021,1.23005,1.23005,110799999.0
2005-02-28 13:12:00,1.23025,1.23025,1.23007,1.23007,85300002.0
2005-02-28 13:13:00,1.23016,1.23016,1.23011,1.23011,43400000.0
2005-02-28 13:14:00,1.23013,1.23013,1.22997,1.22997,27200000.0
2005-02-28 13:15:00,1.22948,1.22994,1.22948,1.22994,51200001.0
2005-02-28 13:16:00,1.22988,1.23005,1.22988,1.22997,150900002.0
2005-02-28 13:17:00,1.23017,1.23017,1.23004,1.23004,120100003.0
2005-02-28 13:18:00,1.23005,1.23016,1.22997,1.23003,127300002.0
2005-02-28 13:19:00,1.23006,1.23012,1.23003,1.23009,107799999.0
2005-02-28 13:20:00,1.23007,1.23013,1.22998,1.23002,44300000.0
2005-02-28 13:21:00,1.22981,1.23,1.22981,1.22989,150199999.0
2005-02-28 13:22:00,1.22992,1.23005,1.22992,1.23,130000003.0
2005-02-28 13:23:00,1.2299,1.2299,1.2297,1.22986,74000000.0
2005-02-28 13:24:00,1.22999,1.23001,1.22987,1.22997,186899999.0
2005-02-28 13:25:00,1.2299,1.2299,1.22985,1.22988,37000000.0
2005-02-28 13:26:00,1.22981,1.22981,1.2297,1.2297,28900001.0
2005-02-28 13:27:00,1.22972,1.22977,1.22971,1.22973,134800000.0
2005-02-28 13:28:00,1.22978,1.2301,1.22972,1.23005,51900000.0
2005-02-28 13:29:00,1.23004,1.23018,1.23004,1.2301,85100000.0
2005-02-28 13:30:00,1.2302,1.23029,1.23012,1.23012,49800000.0
2005-02-28 13:31:00,1.23015,1.23025,1.23008,1.23008,42800000.0
2005-02-28 13:32:00,1.23023,1.23027,1.23016,1.23026,109299998.0
2005-02-28 13:33:00,1.23032,1.23032,1.23016,1.23018,86899998.0
2005-02-28 13:34:00,1.23033,1.23033,1.23027,1.23027,7200000.0
2005-02-28 13:35:00,1.23023,1.23035,1.23019,1.23027,203500001.0
2005-02-28 13:36:00,1.23021,1.23031,1.23021,1.23031,76699999.0
2005-02-28 13:37:00,1.23035,1.23035,1.23035,1.23035,2000000.0
2005-02-28 13:38:00,1.23027,1.2303,1.23023,1.23023,75400001.0
2005-02-28 13:39:00,1.23032,1.23034,1.23024,1.23029,168199999.0
2005-02-28 13:40:00,1.23036,1.23036,1.23024,1.23024,60699999.0
2005-02-28 13:41:00,1.23031,1.2304,1.23023,1.23025,103199998.0
2005-02-28 13:42:00,1.23038,1.23044,1.23028,1.23028,223399997.0
2005-02-28 13:43:00,1.23032,1.23032,1.23008,1.23008,26400001.0
2005-02-28 13:44:00,1.23021,1.23021,1.23009,1.23012,82400000.0
2005-02-28 13:45:00,1.23027,1.23034,1.23003,1.23015,71100001.0
2005-02-28 13:46:00,1.23037,1.23037,1.23001,1.23012,104000001.0
2005-02-28 13:47:00,1.22997,1.22997,1.22957,1.22957,149899998.0
2005-02-28 13:48:00,1.22949,1.22951,1.22912,1.22912,56099999.0
2005-02-28 13:49:00,1.22919,1.22919,1.22903,1.22908,70300000.0
2005-02-28 13:50:00,1.22924,1.2293,1.22914,1.22925,122900002.0
2005-02-28 13:51:00,1.22932,1.22937,1.22924,1.22924,10400000.0
2005-02-28 13:52:00,1.22933,1.2302,1.22933,1.2302,157400001.0
2005-02-28 13:53:00,1.23003,1.23003,1.22967,1.22988,73799999.0
2005-02-28 13:54:00,1.22962,1.23012,1.22962,1.23012,56100000.0
2005-02-28 13:55:00,1.23016,1.2302,1.23009,1.23009,112199998.0
2005-02-28 13:56:00,1.23012,1.23026,1.23005,1.23025,72699999.0
2005-02-28 13:57:00,1.23042,1.2306,1.2303,1.23055,117200000.0
2005-02-28 13:58:00,1.23064,1.23064,1.23043,1.23043,36799999.0
2005-02-28 13:59:00,1.23039,1.23052,1.23039,1.23042,95099998.0
2005-02-28 14:00:00,1.23042,1.23052,1.23037,1.23043,74399999.0
2005-02-28 14:01:00,1.23038,1.23052,1.23029,1.23029,16900000.0
2005-02-28 14:02:00,1.23043,1.2307,1.23043,1.23062,80300002.0
2005-02-28 14:03:00,1.23091,1.23093,1.23068,1.23089,105800003.0
2005-02-28 14:04:00,1.23079,1.23084,1.23079,1.23084,45700000.0
2005-02-28 14:05:00,1.23095,1.23102,1.23091,1.23092,51400000.0
2005-02-28 14:06:00,1.23092,1.23092,1.23079,1.23082,47599999.0
2005-02-28 14:07:00,1.23083,1.23091,1.23069,1.23069,113000002.0
2005-02-28 14:08:00,1.23092,1.23113,1.23081,1.23113,85000000.0
2005-02-28 14:09:00,1.2312,1.2312,1.231,1.23113,67300000.0
2005-02-28 14:10:00,1.2313,1.2313,1.23112,1.23127,138300001.0
2005-02-28 14:11:00,1.23127,1.23127,1.23117,1.23127,84300000.0
2005-02-28 14:12:00,1.23122,1.23124,1.23107,1.23117,137700000.0
2005-02-28 14:13:00,1.23125,1.23125,1.23125,1.23125,20700001.0
2005-02-28 14:14:00,1.23127,1.23135,1.23125,1.23127,170500000.0
2005-02-28 14:15:00,1.23129,1.23144,1.23103,1.23104,92500000.0
2005-02-28 14:16:00,1.23136,1.23149,1.23128,1.23149,97900000.0
2005-02-28 14:17:00,1.23152,1.23152,1.23139,1.23139,71600001.0
2005-02-28 14:18:00,1.23148,1.23148,1.23117,1.23117,62800000.0
2005-02-28 14:19:00,1.23131,1.23131,1.23112,1.23117,65700002.0
2005-02-28 14:20:00,1.23113,1.2312,1.23085,1.23085,118399999.0
2005-02-28 14:21:00,1.23083,1.23098,1.23083,1.23098,145400001.0
2005-02-28 14:22:00,1.23095,1.23095,1.23095,1.23095,16000000.0
2005-02-28 14:23:00,1.2309,1.23103,1.23088,1.23089,130199998.0
2005-02-28 14:24:00,1.231,1.23105,1.23095,1.231,70700000.0
2005-02-28 14:25:00,1.23095,1.23115,1.23082,1.2311,143299999.0
2005-02-28 14:26:00,1.23108,1.23108,1.23073,1.23073,9600000.0
2005-02-28 14:27:00,1.23105,1.23105,1.23093,1.23093,172000002.0
2005-02-28 14:28:00,1.23109,1.23112,1.23082,1.23082,122899998.0
2005-02-28 14:29:00,1.23074,1.23074,1.23068,1.23069,67299999.0
2005-02-28 14:30:00,1.23085,1.23125,1.23085,1.23123,48500001.0
2005-02-28 14:31:00,1.23135,1.23141,1.23124,1.23131,157900000.0
2005-02-28 14:32:00,1.2313,1.23135,1.23107,1.23107,43099999.0
2005-02-28 14:33:00,1.23108,1.23108,1.23106,1.23107,38000000.0
2005-02-28 14:34:00,1.23117,1.23122,1.23108,1.2311,89200001.0
2005-02-28 14:35:00,1.23118,1.2313,1.23099,1.23099,90999998.0
2005-02-28 14:36:00,1.23097,1.2312,1.23097,1.23098,123099997.0
2005-02-28 14:37:00,1.23137,1.23137,1.23126,1.23128,91199999.0
2005-02-28 14:38:00,1.23137,1.23143,1.23128,1.23133,151400000.0
2005-02-28 14:39:00,1.23157,1.23157,1.23142,1.23142,153299998.0
2005-02-28 14:40:00,1.23153,1.23153,1.23138,1.23142,148600002.0
2005-02-28 14:41:00,1.23121,1.2314,1.23121,1.23131,109299998.0
2005-02-28 14:42:00,1.2314,1.23145,1.23138,1.23138,77900002.0
2005-02-28 14:43:00,1.23114,1.23141,1.23114,1.23131,70900001.0
2005-02-28 14:44:00,1.23138,1.23138,1.23112,1.23138,51100000.0
2005-02-28 14:45:00,1.23138,1.23144,1.23131,1.23144,55400001.0
2005-02-28 14:46:00,1.23136,1.23146,1.23127,1.23127,124800000.0
2005-02-28 14:47:00,1.23125,1.23129,1.23088,1.23118,151200000.0
2005-02-28 14:48:00,1.23128,1.23137,1.23128,1.23137,44600000.0
2005-02-28 14:49:00,1.23142,1.23142,1.23135,1.23137,53200000.0
2005-02-28 14:50:00,1.23145,1.23145,1.23133,1.2314,46800000.0
2005-02-28 14:51:00,1.23125,1.23134,1.23122,1.23129,64700000.0
2005-02-28 14:52:00,1.23128,1.23128,1.23107,1.23113,146900001.0
2005-02-28 14:53:00,1.23143,1.2315,1.23124,1.23133,42500000.0
2005-02-28 14:54:00,1.2314,1.23153,1.23119,1.2313,244500004.0
2005-02-28 14:55:00,1.23153,1.23153,1.23131,1.23138,156599998.0
2005-02-28 14:56:00,1.23134,1.23146,1.23134,1.23146,38000000.0
2005-02-28 14:57:00,1.23145,1.23154,1.23135,1.23135,92899999.0
2005-02-28 14:58:00,1.23141,1.23163,1.23141,1.23156,116299999.0
2005-02-28 14:59:00,1.23165,1.23165,1.23155,1.2316,50499999.0
2005-02-28 15:00:00,1.2316,1.23162,1.2316,1.23162,49299998.0
2005-02-28 15:01:00,1.23153,1.23175,1.23139,1.23175,113699998.0
2005-02-28 15:02:00,1.2319,1.2319,1.2317,1.23185,103599999.0
2005-02-28 15:03:00,1.2319,1.23208,1.23188,1.23188,100100002.0
2005-02-28 15:04:00,1.2321,1.23228,1.23188,1.23217,140599999.0
2005-02-28 15:05:00,1.23208,1.23222,1.23203,1.23205,122400001.0
2005-02-28 15:06:00,1.23207,1.23213,1.23205,1.2321,159200003.0
2005-02-28 15:07:00,1.23199,1.23199,1.23189,1.23189,29000000.0
2005-02-28 15:08:00,1.23187,1.23215,1.23187,1.23203,68100002.0
2005-02-28 15:09:00,1.23228,1.2328,1.23225,1.2328,85800000.0
2005-02-28 15:10:00,1.23255,1.23264,1.23234,1.23248,160800001.0
2005-02-28 15:11:00,1.23277,1.23277,1.23257,1.23259,167200002.0
2005-02-28 15:12:00,1.2325,1.2325,1.23234,1.2325,118300000.0
2005-02-28 15:13:00,1.23252,1.23256,1.23229,1.23235,101500000.0
2005-02-28 15:14:00,1.23231,1.23231,1.23205,1.23205,152299999.0
2005-02-28 15:15:00,1.23206,1.23216,1.23195,1.23206,110500001.0
2005-02-28 15:16:00,1.23216,1.23238,1.23209,1.23238,47100000.0
2005-02-28 15:17:00,1.23265,1.23273,1.23236,1.23236,115300000.0
2005-02-28 15:18:00,1.23252,1.23259,1.23237,1.23247,73500000.0
2005-02-28 15:19:00,1.23252,1.23258,1.23238,1.23238,110099998.0
2005-02-28 15:20:00,1.23247,1.23258,1.23247,1.23256,68700000.0
2005-02-28 15:21:00,1.23245,1.23254,1.23234,1.23234,139300001.0
2005-02-28 15:22:00,1.23227,1.23228,1.23215,1.23225,97300001.0
2005-02-28 15:23:00,1.23225,1.23234,1.23225,1.23226,82000000.0
2005-02-28 15:24:00,1.23232,1.23234,1.23222,1.23222,34100000.0
2005-02-28 15:25:00,1.23223,1.23227,1.23215,1.23215,133600001.0
2005-02-28 15:26:00,1.2324,1.2324,1.23219,1.23219,101700002.0
2005-02-28 15:27:00,1.23243,1.23257,1.23239,1.23257,68700001.0
2005-02-28 15:28:00,1.23251,1.23255,1.23227,1.23227,84899998.0
2005-02-28 15:29:00,1.23243,1.2326,1.23166,1.23166,76600000.0
2005-02-28 15:30:00,1.23176,1.23206,1.23118,1.23152,104400000.0
2005-02-28 15:31:00,1.23221,1.23293,1.23192,1.23287,83500000.0
2005-02-28 15:32:00,1.2328,1.2328,1.23224,1.2324,107800000.0
2005-02-28 15:33:00,1.23253,1.23329,1.23253,1.23329,86800002.0
2005-02-28 15:34:00,1.23353,1.23383,1.23342,1.23383,126099999.0
2005-02-28 15:35:00,1.23389,1.23398,1.23369,1.23369,81100001.0
2005-02-28 15:36:00,1.23353,1.23367,1.23335,1.23335,143800001.0
2005-02-28 15:37:00,1.23308,1.23308,1.23269,1.23308,68000002.0
2005-02-28 15:38:00,1.23325,1.23333,1.23303,1.23303,137600000.0
2005-02-28 15:39:00,1.23302,1.23302,1.23246,1.23266,139900001.0
2005-02-28 15:40:00,1.23273,1.23273,1.23257,1.23266,78800001.0
2005-02-28 15:41:00,1.23272,1.23298,1.23257,1.23257,95899998.0
2005-02-28 15:42:00,1.23243,1.23269,1.23239,1.23259,51100001.0
2005-02-28 15:43:00,1.23252,1.23252,1.23239,1.23239,17100000.0
2005-02-28 15:44:00,1.23232,1.23234,1.23219,1.23224,55600000.0
2005-02-28 15:45:00,1.23174,1.23174,1.23141,1.23141,59000002.0
2005-02-28 15:46:00,1.23124,1.23125,1.2305,1.2305,220899999.0
2005-02-28 15:47:00,1.23059,1.23094,1.23059,1.23062,125099999.0
2005-02-28 15:48:00,1.2304,1.23046,1.22999,1.23009,94899998.0
2005-02-28 15:49:00,1.2298,1.22983,1.22944,1.22944,78700001.0
2005-02-28 15:50:00,1.2296,1.22973,1.22921,1.22921,68000001.0
2005-02-28 15:51:00,1.22891,1.22891,1.22853,1.22867,58000000.0
2005-02-28 15:52:00,1.22865,1.22879,1.22852,1.22853,95000000.0
2005-02-28 15:53:00,1.22872,1.22872,1.22837,1.22837,69900001.0
2005-02-28 15:54:00,1.2284,1.2284,1.22821,1.22825,115499998.0
2005-02-28 15:55:00,1.2286,1.22888,1.22852,1.22888,122400000.0
2005-02-28 15:56:00,1.22905,1.22905,1.22892,1.22892,67700001.0
2005-02-28 15:57:00,1.2288,1.22887,1.22864,1.22864,47300001.0
2005-02-28 15:58:00,1.22877,1.22877,1.22867,1.2287,165500000.0
2005-02-28 15:59:00,1.22872,1.22872,1.2286,1.2286,29599999.0
2005-02-28 16:00:00,1.22872,1.22872,1.22828,1.22828,139800002.0
2005-02-28 16:01:00,1.22813,1.22814,1.22805,1.22806,104999999.0
2005-02-28 16:02:00,1.22788,1.22788,1.22745,1.22759,63999999.0
2005-02-28 16:03:00,1.22771,1.22771,1.22756,1.22762,79900002.0
2005-02-28 16:04:00,1.22742,1.22742,1.22674,1.22741,66000001.0
2005-02-28 16:05:00,1.22775,1.22792,1.22775,1.22792,146599996.0
2005-02-28 16:06:00,1.2281,1.2281,1.22782,1.22789,39600000.0
2005-02-28 16:07:00,1.2281,1.22836,1.2281,1.22826,117599999.0
2005-02-28 16:08:00,1.22816,1.22827,1.22805,1.22814,117000000.0
2005-02-28 16:09:00,1.22813,1.22833,1.22789,1.22833,140699998.0
2005-02-28 16:10:00,1.22857,1.22872,1.22843,1.22871,95999999.0
2005-02-28 16:11:00,1.22897,1.22898,1.22877,1.22888,129900000.0
2005-02-28 16:12:00,1.22875,1.22876,1.2282,1.22876,53100000.0
2005-02-28 16:13:00,1.22908,1.22943,1.22908,1.22943,35500000.0
2005-02-28 16:14:00,1.22947,1.22965,1.22934,1.22947,114700000.0
2005-02-28 16:15:00,1.22937,1.2294,1.22933,1.22938,60300001.0
2005-02-28 16:16:00,1.22933,1.22933,1.22907,1.22907,88699998.0
2005-02-28 16:17:00,1.22908,1.22918,1.22905,1.22916,19800000.0
2005-02-28 16:18:00,1.22935,1.22944,1.22933,1.22939,50300000.0
2005-02-28 16:19:00,1.2296,1.22994,1.22947,1.22994,52900001.0
2005-02-28 16:20:00,1.22971,1.22971,1.2296,1.2296,57600000.0
2005-02-28 16:21:00,1.22942,1.22942,1.22887,1.22887,99899999.0
2005-02-28 16:22:00,1.22888,1.22889,1.22884,1.22884,55699999.0
2005-02-28 16:23:00,1.22892,1.22892,1.22865,1.22865,102500001.0
2005-02-28 16:24:00,1.22868,1.22868,1.2286,1.2286,58100001.0
2005-02-28 16:25:00,1.22885,1.22891,1.22874,1.2289,144399999.0
2005-02-28 16:26:00,1.22893,1.22901,1.22882,1.22892,181300000.0
2005-02-28 16:27:00,1.22887,1.22887,1.22876,1.22878,197099998.0
2005-02-28 16:28:00,1.22866,1.22896,1.22866,1.22885,56900000.0
2005-02-28 16:29:00,1.2293,1.22946,1.22909,1.22923,149900002.0
2005-02-28 16:30:00,1.22912,1.22912,1.22887,1.22887,34300001.0
2005-02-28 16:31:00,1.2284,1.2284,1.2277,1.22794,77600000.0
2005-02-28 16:32:00,1.2281,1.22814,1.22795,1.22814,63200000.0
2005-02-28 16:33:00,1.22802,1.22802,1.22784,1.22784,31200000.0
2005-02-28 16:34:00,1.22767,1.22808,1.22767,1.2279,136600003.0
2005-02-28 16:35:00,1.22815,1.22831,1.22814,1.22831,48300001.0
2005-02-28 16:36:00,1.22857,1.22873,1.22853,1.22873,184399996.0
2005-02-28 16:37:00,1.22885,1.22885,1.22872,1.22878,80100000.0
2005-02-28 16:38:00,1.2288,1.22885,1.22872,1.22872,190099997.0
2005-02-28 16:39:00,1.22876,1.22878,1.22862,1.22869,76100001.0
2005-02-28 16:40:00,1.22864,1.22874,1.22861,1.22873,162600002.0
2005-02-28 16:41:00,1.22869,1.22869,1.22854,1.22854,39800000.0
2005-02-28 16:42:00,1.22864,1.22879,1.2286,1.22868,100300000.0
2005-02-28 16:43:00,1.22874,1.22888,1.22874,1.22882,120099999.0
2005-02-28 16:44:00,1.22885,1.22885,1.22856,1.22856,42600000.0
2005-02-28 16:45:00,1.22856,1.22856,1.22856,1.22856,32100000.0
2005-02-28 16:46:00,1.22855,1.22855,1.22839,1.22842,60200000.0
2005-02-28 16:47:00,1.22852,1.22861,1.22852,1.22855,8600000.0
2005-02-28 16:48:00,1.22853,1.22864,1.22852,1.22861,106599999.0
2005-02-28 16:49:00,1.22859,1.22889,1.22859,1.22862,127100001.0
2005-02-28 16:50:00,1.22853,1.22895,1.22853,1.22879,235400001.0
2005-02-28 16:51:00,1.22887,1.22887,1.22875,1.22875,85800000.0
2005-02-28 16:52:00,1.2288,1.22901,1.22879,1.22893,139400002.0
2005-02-28 16:53:00,1.2289,1.2289,1.22861,1.22861,43200000.0
2005-02-28 16:54:00,1.22867,1.2287,1.22824,1.22824,58500000.0
2005-02-28 16:55:00,1.228,1.228,1.2278,1.22786,27500000.0
2005-02-28 16:56:00,1.228,1.22824,1.228,1.22821,66700002.0
2005-02-28 16:57:00,1.22842,1.22862,1.22833,1.22854,171900001.0
2005-02-28 16:58:00,1.22882,1.22901,1.2272,1.22875,117800001.0
2005-02-28 16:59:00,1.22913,1.22956,1.22912,1.22944,168999999.0
2005-02-28 17:00:00,1.22927,1.2295,1.22906,1.22943,107600000.0
2005-02-28 17:01:00,1.22987,1.23028,1.22983,1.23005,110600001.0
2005-02-28 17:02:00,1.23062,1.23064,1.23014,1.23014,37000000.0
2005-02-28 17:03:00,1.23037,1.23042,1.23034,1.23035,94299998.0
2005-02-28 17:04:00,1.23037,1.23038,1.23001,1.23003,85200000.0
2005-02-28 17:05:00,1.23002,1.23002,1.22982,1.22991,75300000.0
2005-02-28 17:06:00,1.22996,1.22998,1.22985,1.22985,150700002.0
2005-02-28 17:07:00,1.22993,1.23003,1.22987,1.23,57200000.0
2005-02-28 17:08:00,1.23003,1.23006,1.22966,1.22966,120299998.0
2005-02-28 17:09:00,1.22972,1.22972,1.2292,1.22924,47300000.0
2005-02-28 17:10:00,1.22943,1.22943,1.22906,1.22911,126400000.0
2005-02-28 17:11:00,1.22888,1.22888,1.22838,1.22838,97899998.0
2005-02-28 17:12:00,1.22836,1.22836,1.22816,1.22832,44000001.0
2005-02-28 17:13:00,1.22845,1.22864,1.22845,1.22862,92899998.0
2005-02-28 17:14:00,1.22868,1.22875,1.22862,1.2287,148600000.0
2005-02-28 17:15:00,1.22883,1.22898,1.2288,1.2288,66900000.0
2005-02-28 17:16:00,1.22916,1.22943,1.22916,1.22935,102900002.0
2005-02-28 17:17:00,1.22961,1.22981,1.22946,1.22955,145399997.0
2005-02-28 17:18:00,1.22955,1.22975,1.2295,1.2295,88800001.0
2005-02-28 17:19:00,1.22974,1.22979,1.22974,1.22979,30299999.0
2005-02-28 17:20:00,1.22988,1.23027,1.22983,1.23027,119899999.0
2005-02-28 17:21:00,1.23048,1.2307,1.23031,1.23058,130900002.0
2005-02-28 17:22:00,1.23084,1.23091,1.23072,1.23081,103999999.0
2005-02-28 17:23:00,1.23086,1.23086,1.2306,1.23063,52900000.0
2005-02-28 17:24:00,1.23065,1.23072,1.23054,1.23071,142599998.0
2005-02-28 17:25:00,1.2308,1.2309,1.2306,1.2306,114700000.0
2005-02-28 17:26:00,1.23056,1.23056,1.23038,1.23038,160399998.0
2005-02-28 17:27:00,1.23042,1.2309,1.23042,1.2309,68000001.0
2005-02-28 17:28:00,1.23115,1.23124,1.23103,1.23119,141200001.0
2005-02-28 17:29:00,1.23132,1.23132,1.23098,1.23098,124599998.0
2005-02-28 17:30:00,1.23112,1.23112,1.23094,1.23094,89500001.0
2005-02-28 17:31:00,1.2309,1.2309,1.2305,1.2305,65100001.0
2005-02-28 17:32:00,1.23055,1.23055,1.23045,1.23045,58300000.0
2005-02-28 17:33:00,1.23054,1.23065,1.23038,1.23038,69499999.0
2005-02-28 17:34:00,1.23033,1.23054,1.23033,1.2305,107400000.0
2005-02-28 17:35:00,1.23052,1.23056,1.23046,1.23046,191800002.0
2005-02-28 17:36:00,1.23055,1.23083,1.23055,1.23081,74000000.0
2005-02-28 17:37:00,1.23078,1.23092,1.23065,1.23065,123599999.0
2005-02-28 17:38:00,1.23056,1.23058,1.23046,1.23046,33800001.0
2005-02-28 17:39:00,1.23055,1.23055,1.23027,1.23044,75400000.0
2005-02-28 17:40:00,1.23068,1.23068,1.23052,1.23052,72099998.0
2005-02-28 17:41:00,1.23055,1.23055,1.23045,1.23045,32899999.0
2005-02-28 17:42:00,1.23039,1.23048,1.23026,1.23026,155600000.0
2005-02-28 17:43:00,1.23038,1.23038,1.23029,1.23036,14100000.0
2005-02-28 17:44:00,1.23017,1.23017,1.22974,1.22993,45499999.0
2005-02-28 17:45:00,1.2297,1.22982,1.22953,1.22953,61800000.0
2005-02-28 17:46:00,1.22965,1.22985,1.22965,1.22985,65500000.0
2005-02-28 17:47:00,1.22988,1.22997,1.22985,1.22985,100300001.0
2005-02-28 17:48:00,1.22992,1.22992,1.22975,1.22989,156000001.0
2005-02-28 17:49:00,1.22993,1.22994,1.22993,1.22994,21700000.0
2005-02-28 17:50:00,1.23024,1.23038,1.23007,1.23038,130300001.0
2005-02-28 17:51:00,1.23065,1.23073,1.23028,1.23028,135200001.0
2005-02-28 17:52:00,1.23023,1.23059,1.23023,1.23052,89799999.0
2005-02-28 17:53:00,1.23039,1.23039,1.23012,1.23012,74600001.0
2005-02-28 17:54:00,1.23015,1.23025,1.22979,1.22991,62199999.0
2005-02-28 17:55:00,1.22965,1.22991,1.22961,1.2299,122600000.0
2005-02-28 17:56:00,1.22978,1.22983,1.22954,1.22965,102100000.0
2005-02-28 17:57:00,1.22955,1.22955,1.2284,1.2284,121099999.0
2005-02-28 17:58:00,1.22863,1.229,1.22861,1.22885,140400000.0
2005-02-28 17:59:00,1.22922,1.22933,1.22867,1.22873,65199999.0
2005-02-28 18:00:00,1.2287,1.22975,1.22863,1.2295,144700004.0
2005-02-28 18:01:00,1.22959,1.23044,1.2294,1.23025,521699998.0
2005-02-28 18:02:00,1.23055,1.23055,1.23031,1.23031,635700000.0
2005-02-28 18:03:00,1.23032,1.23032,1.23002,1.23014,684700003.0
2005-02-28 18:04:00,1.23038,1.23038,1.23005,1.23022,755500004.0
2005-02-28 18:05:00,1.23029,1.23036,1.23014,1.23014,1018500002.0
2005-02-28 18:06:00,1.23018,1.23032,1.22987,1.23027,414300000.0
2005-02-28 18:07:00,1.23027,1.23027,1.22987,1.23012,1368400008.0
2005-02-28 18:08:00,1.23003,1.23003,1.22937,1.22937,1131500003.0
2005-02-28 18:09:00,1.22958,1.22958,1.22925,1.22925,462900003.0
2005-02-28 18:10:00,1.22946,1.22946,1.22914,1.22917,609000003.0
2005-02-28 18:11:00,1.22918,1.22918,1.22887,1.22908,944000000.0
2005-02-28 18:12:00,1.22913,1.22942,1.22911,1.2293,109999999.0
2005-02-28 18:13:00,1.22947,1.22947,1.22924,1.22943,324799999.0
2005-02-28 18:14:00,1.22943,1.22943,1.22902,1.22904,470199999.0
2005-02-28 18:15:00,1.22913,1.22916,1.22895,1.229,664499996.0
2005-02-28 18:16:00,1.22912,1.22933,1.22912,1.22929,382200001.0
2005-02-28 18:17:00,1.22949,1.2296,1.22941,1.2296,941700000.0
2005-02-28 18:18:00,1.22957,1.22963,1.22945,1.22958,429800002.0
2005-02-28 18:19:00,1.22963,1.22963,1.22947,1.22952,194100005.0
2005-02-28 18:20:00,1.22962,1.22962,1.2294,1.22945,828900002.0
2005-02-28 18:21:00,1.22947,1.22955,1.22921,1.22921,210300004.0
2005-02-28 18:22:00,1.22928,1.22931,1.22917,1.22917,241800002.0
2005-02-28 18:23:00,1.22921,1.22944,1.22921,1.22932,459300000.0
2005-02-28 18:24:00,1.22949,1.22964,1.22924,1.22961,568399997.0
2005-02-28 18:25:00,1.22971,1.22982,1.2296,1.22982,449099997.0
2005-02-28 18:26:00,1.22985,1.22993,1.2297,1.22982,786800005.0
2005-02-28 18:27:00,1.23005,1.23005,1.22954,1.22954,435100001.0
2005-02-28 18:28:00,1.22968,1.23,1.22964,1.22989,275399998.0
2005-02-28 18:29:00,1.22996,1.22996,1.22935,1.22935,250600000.0
2005-02-28 18:30:00,1.22928,1.22959,1.22906,1.22939,901499996.0
2005-02-28 18:31:00,1.22941,1.22963,1.22929,1.22946,423899997.0
2005-02-28 18:32:00,1.22953,1.22967,1.22915,1.22915,343100000.0
2005-02-28 18:33:00,1.22944,1.22945,1.22918,1.22918,575300000.0
2005-02-28 18:34:00,1.22942,1.22959,1.22929,1.22929,266999999.0
2005-02-28 18:35:00,1.22945,1.22945,1.22925,1.22939,437100000.0
2005-02-28 18:36:00,1.22943,1.22943,1.22897,1.22897,392900000.0
2005-02-28 18:37:00,1.22885,1.22897,1.22876,1.22876,117500004.0
2005-02-28 18:38:00,1.22892,1.22913,1.22878,1.22908,132799999.0
2005-02-28 18:39:00,1.22893,1.22909,1.22864,1.2289,195800003.0
2005-02-28 18:40:00,1.229,1.22909,1.22884,1.22897,636300006.0
2005-02-28 18:41:00,1.22914,1.22933,1.22899,1.22899,311800002.0
2005-02-28 18:42:00,1.22894,1.22915,1.22892,1.22915,426900003.0
2005-02-28 18:43:00,1.22913,1.22913,1.22892,1.22901,562399999.0
2005-02-28 18:44:00,1.22914,1.22941,1.22908,1.22928,240800006.0
2005-02-28 18:45:00,1.22944,1.22951,1.2293,1.2293,516800003.0
2005-02-28 18:46:00,1.22945,1.22945,1.22914,1.22914,225300004.0
2005-02-28 18:47:00,1.22909,1.22925,1.22909,1.22925,56499999.0
2005-02-28 18:48:00,1.22927,1.22933,1.22915,1.22933,190699998.0
2005-02-28 18:49:00,1.22932,1.22938,1.22912,1.22912,122700001.0
2005-02-28 18:50:00,1.2293,1.22935,1.22925,1.22928,157300000.0
2005-02-28 18:51:00,1.2294,1.22945,1.2294,1.2294,103800000.0
2005-02-28 18:52:00,1.22937,1.22937,1.22917,1.22929,189500001.0
2005-02-28 18:53:00,1.22932,1.22981,1.22923,1.22981,357299998.0
2005-02-28 18:54:00,1.22979,1.23013,1.22963,1.22997,166800001.0
2005-02-28 18:55:00,1.23012,1.23028,1.22968,1.23013,511300000.0
2005-02-28 18:56:00,1.23043,1.23107,1.23038,1.23089,225499998.0
2005-02-28 18:57:00,1.23107,1.23118,1.23085,1.23094,248500002.0
2005-02-28 18:58:00,1.23104,1.23136,1.23104,1.23118,128800000.0
2005-02-28 18:59:00,1.23147,1.23191,1.23136,1.23152,600900007.0
2005-02-28 19:00:00,1.23146,1.23146,1.23106,1.23113,250099998.0
2005-02-28 19:01:00,1.23126,1.23143,1.23117,1.23132,55200000.0
2005-02-28 19:02:00,1.23136,1.2319,1.23136,1.23154,165700000.0
2005-02-28 19:03:00,1.23164,1.23166,1.23146,1.23151,353399999.0
2005-02-28 19:04:00,1.23176,1.23185,1.2315,1.2315,211600003.0
2005-02-28 19:05:00,1.2318,1.23224,1.23167,1.23191,421200003.0
2005-02-28 19:06:00,1.2321,1.23231,1.23192,1.23208,651900004.0
2005-02-28 19:07:00,1.23236,1.23251,1.23231,1.23238,210999998.0
2005-02-28 19:08:00,1.23238,1.2324,1.23193,1.23195,577000005.0
2005-02-28 19:09:00,1.23209,1.23216,1.23179,1.23202,770300002.0
2005-02-28 19:10:00,1.2321,1.23213,1.23193,1.23193,130399999.0
2005-02-28 19:11:00,1.23203,1.23265,1.23203,1.23242,281900000.0
2005-02-28 19:12:00,1.23272,1.23273,1.2323,1.23245,146700001.0
2005-02-28 19:13:00,1.23248,1.23264,1.23237,1.23244,208599999.0
2005-02-28 19:14:00,1.23264,1.23299,1.23264,1.23269,387100001.0
2005-02-28 19:15:00,1.23271,1.23279,1.23253,1.2326,506400002.0
2005-02-28 19:16:00,1.2326,1.23267,1.23251,1.23267,197500002.0
2005-02-28 19:17:00,1.23272,1.2329,1.23261,1.2329,353700002.0
2005-02-28 19:18:00,1.23287,1.23306,1.23287,1.23296,673900003.0
2005-02-28 19:19:00,1.2329,1.23305,1.2328,1.23305,152290001.0
2005-02-28 19:20:00,1.23313,1.23326,1.23299,1.23299,144699998.0
2005-02-28 19:21:00,1.23315,1.23315,1.23288,1.2329,229799999.0
2005-02-28 19:22:00,1.23288,1.2329,1.23276,1.23288,286300005.0
2005-02-28 19:23:00,1.23275,1.23275,1.23272,1.23272,37699999.0
2005-02-28 19:24:00,1.23261,1.23261,1.23231,1.23231,97700003.0
2005-02-28 19:25:00,1.23236,1.23236,1.23216,1.2322,101600001.0
2005-02-28 19:26:00,1.23241,1.23276,1.23236,1.23276,128200002.0
2005-02-28 19:27:00,1.23276,1.23289,1.23254,1.2326,457899997.0
2005-02-28 19:28:00,1.23277,1.23277,1.23262,1.23262,116200001.0
2005-02-28 19:29:00,1.23275,1.23275,1.23255,1.23255,57800000.0
2005-02-28 19:30:00,1.23259,1.23262,1.23252,1.2326,136999999.0
2005-02-28 19:31:00,1.23266,1.23266,1.23236,1.23236,117000000.0
2005-02-28 19:32:00,1.2323,1.2323,1.23214,1.23229,73400001.0
2005-02-28 19:33:00,1.23225,1.2323,1.23225,1.23225,329599999.0
2005-02-28 19:34:00,1.23253,1.23266,1.23225,1.2323,142599999.0
2005-02-28 19:35:00,1.23257,1.23312,1.23257,1.23299,96000001.0
2005-02-28 19:36:00,1.23285,1.23299,1.23274,1.23274,151499999.0
2005-02-28 19:37:00,1.23289,1.23294,1.23276,1.23289,425200000.0
2005-02-28 19:38:00,1.23268,1.23275,1.23224,1.23224,236600002.0
2005-02-28 19:39:00,1.23225,1.23267,1.23195,1.23225,415400003.0
2005-02-28 19:40:00,1.23286,1.23293,1.2328,1.23293,177600000.0
2005-02-28 19:41:00,1.23275,1.23275,1.23216,1.23222,221900000.0
2005-02-28 19:42:00,1.23248,1.23258,1.23235,1.23258,216399999.0
2005-02-28 19:43:00,1.23271,1.23271,1.23258,1.23267,155200002.0
2005-02-28 19:44:00,1.2328,1.23296,1.23276,1.23284,93800000.0
2005-02-28 19:45:00,1.2329,1.2329,1.23285,1.23285,59900001.0
2005-02-28 19:46:00,1.23278,1.23285,1.23272,1.23285,106000001.0
2005-02-28 19:47:00,1.23275,1.23287,1.2327,1.23287,112900001.0
2005-02-28 19:48:00,1.2329,1.2329,1.2329,1.2329,24700000.0
2005-02-28 19:49:00,1.23287,1.23297,1.2328,1.2329,257100007.0
2005-02-28 19:50:00,1.23298,1.23307,1.23298,1.23302,43200000.0
2005-02-28 19:51:00,1.2332,1.23325,1.23315,1.23315,128600001.0
2005-02-28 19:52:00,1.23335,1.23335,1.2332,1.23322,36300000.0
2005-02-28 19:53:00,1.2333,1.23337,1.23293,1.23299,229500001.0
2005-02-28 19:54:00,1.23284,1.23301,1.23284,1.23293,114399999.0
2005-02-28 19:55:00,1.23293,1.23293,1.23281,1.23281,68600000.0
2005-02-28 19:56:00,1.23293,1.23293,1.23274,1.23275,206399997.0
2005-02-28 19:57:00,1.23276,1.23298,1.23273,1.23297,237200006.0
2005-02-28 19:58:00,1.23301,1.23313,1.23301,1.23309,124900002.0
2005-02-28 19:59:00,1.23312,1.23322,1.23298,1.23298,160000003.0
2005-02-28 20:00:00,1.23332,1.23341,1.23323,1.23323,64800001.0
2005-02-28 20:01:00,1.23312,1.2332,1.23309,1.2332,33700000.0
2005-02-28 20:02:00,1.23321,1.23325,1.23312,1.23321,63100000.0
2005-02-28 20:03:00,1.23323,1.23328,1.23313,1.23317,377600003.0
2005-02-28 20:04:00,1.23327,1.23343,1.23317,1.23329,218599998.0
2005-02-28 20:05:00,1.23334,1.23334,1.23308,1.23313,111400003.0
2005-02-28 20:06:00,1.23315,1.23315,1.23299,1.23302,80100001.0
2005-02-28 20:07:00,1.23301,1.23324,1.23297,1.23302,228100001.0
2005-02-28 20:08:00,1.2331,1.2332,1.23299,1.23299,349200001.0
2005-02-28 20:09:00,1.23292,1.23314,1.23284,1.23293,215900000.0
2005-02-28 20:10:00,1.23317,1.23317,1.23294,1.23294,197300003.0
2005-02-28 20:11:00,1.23305,1.23305,1.23275,1.23275,191300002.0
2005-02-28 20:12:00,1.23273,1.23289,1.23273,1.23288,565900003.0
2005-02-28 20:13:00,1.23283,1.23287,1.23272,1.23287,62500000.0
2005-02-28 20:14:00,1.2328,1.23295,1.23279,1.23288,134400000.0
2005-02-28 20:15:00,1.23285,1.23298,1.23273,1.23288,436900006.0
2005-02-28 20:16:00,1.23297,1.23297,1.23282,1.23295,694900005.0
2005-02-28 20:17:00,1.23298,1.23312,1.2329,1.23312,319900001.0
2005-02-28 20:18:00,1.23307,1.23307,1.23303,1.23303,155599999.0
2005-02-28 20:19:00,1.23305,1.23318,1.23296,1.23318,94300000.0
2005-02-28 20:20:00,1.23338,1.23338,1.23313,1.23335,218199999.0
2005-02-28 20:21:00,1.2332,1.23325,1.23315,1.23318,273599996.0
2005-02-28 20:22:00,1.2332,1.2332,1.23289,1.23312,348500001.0
2005-02-28 20:23:00,1.2331,1.2331,1.23291,1.23305,572300001.0
2005-02-28 20:24:00,1.23294,1.23301,1.23258,1.23258,367200004.0
2005-02-28 20:25:00,1.23304,1.23304,1.23281,1.23285,138500001.0
2005-02-28 20:26:00,1.23289,1.23303,1.23289,1.23301,125000001.0
2005-02-28 20:27:00,1.23303,1.23315,1.23303,1.23305,223700000.0
2005-02-28 20:28:00,1.2325,1.23326,1.2325,1.23321,791300012.0
2005-02-28 20:29:00,1.23305,1.2331,1.233,1.23305,446999998.0
2005-02-28 20:30:00,1.23303,1.2331,1.23303,1.2331,238500001.0
2005-02-28 20:31:00,1.23315,1.23319,1.23303,1.23314,546700003.0
2005-02-28 20:32:00,1.23308,1.23316,1.23297,1.23297,331599997.0
2005-02-28 20:33:00,1.23303,1.23303,1.2329,1.23297,362500004.0
2005-02-28 20:34:00,1.23303,1.23303,1.2328,1.23291,138999996.0
2005-02-28 20:35:00,1.23291,1.23294,1.23286,1.23291,72399998.0
2005-02-28 20:36:00,1.23286,1.23317,1.23276,1.23295,377200000.0
2005-02-28 20:37:00,1.23279,1.23289,1.23259,1.23289,140199999.0
2005-02-28 20:38:00,1.23295,1.23319,1.2329,1.23311,340400003.0
2005-02-28 20:39:00,1.23298,1.23311,1.2329,1.23311,584300002.0
2005-02-28 20:40:00,1.23315,1.23318,1.23303,1.23305,322300002.0
2005-02-28 20:41:00,1.23305,1.23315,1.23291,1.23315,432100000.0
2005-02-28 20:42:00,1.2332,1.23329,1.23306,1.23325,453000001.0
2005-02-28 20:43:00,1.23314,1.23314,1.23306,1.23308,309599993.0
2005-02-28 20:44:00,1.2331,1.23318,1.23303,1.23313,106890001.0
2005-02-28 20:45:00,1.23313,1.23315,1.23293,1.23293,263100000.0
2005-02-28 20:46:00,1.23299,1.23325,1.23299,1.23307,246400005.0
2005-02-28 20:47:00,1.23312,1.23312,1.23295,1.23295,159800003.0
2005-02-28 20:48:00,1.2331,1.23311,1.23296,1.23311,119500000.0
2005-02-28 20:49:00,1.23315,1.23318,1.23305,1.23315,400700001.0
2005-02-28 20:50:00,1.2331,1.2331,1.2331,1.2331,203900000.0
2005-02-28 20:51:00,1.23313,1.23313,1.23305,1.23313,37590000.0
2005-02-28 20:52:00,1.23315,1.23315,1.23315,1.23315,96600002.0
2005-02-28 20:53:00,1.2331,1.23315,1.23305,1.23305,317600000.0
2005-02-28 20:54:00,1.23308,1.23311,1.23293,1.23296,441699998.0
2005-02-28 20:55:00,1.23303,1.23303,1.23295,1.233,237799997.0
2005-02-28 20:56:00,1.233,1.23303,1.23293,1.23303,631289997.0
2005-02-28 20:57:00,1.23299,1.23308,1.23294,1.23296,435900002.0
2005-02-28 20:58:00,1.23296,1.23311,1.23295,1.23295,270000002.0
2005-02-28 20:59:00,1.23292,1.23325,1.23292,1.23302,273700000.0
2005-02-28 21:00:00,1.2332,1.2332,1.2329,1.23298,1081300003.0
2005-02-28 21:01:00,1.23296,1.23296,1.23254,1.23254,638699999.0
2005-02-28 21:02:00,1.2325,1.23264,1.2325,1.23255,128700000.0
2005-02-28 21:03:00,1.23265,1.23265,1.2325,1.23255,552099998.0
2005-02-28 21:04:00,1.23258,1.23266,1.23251,1.23258,714000003.0
2005-02-28 21:05:00,1.23253,1.23261,1.23241,1.23245,802299996.0
2005-02-28 21:06:00,1.23247,1.23247,1.23197,1.23197,131700002.0
2005-02-28 21:07:00,1.23205,1.23213,1.23186,1.23201,652200004.0
2005-02-28 21:08:00,1.23207,1.23228,1.2319,1.23228,144599998.0
2005-02-28 21:09:00,1.2322,1.2322,1.23202,1.23213,50300000.0
2005-02-28 21:10:00,1.23212,1.23212,1.23181,1.23198,464600004.0
2005-02-28 21:11:00,1.23197,1.23197,1.23179,1.23179,274399999.0
2005-02-28 21:12:00,1.23198,1.23201,1.23175,1.23195,482400004.0
2005-02-28 21:13:00,1.232,1.232,1.23192,1.23192,375299999.0
2005-02-28 21:14:00,1.23197,1.23197,1.2318,1.2318,236199999.0
2005-02-28 21:15:00,1.23178,1.23184,1.2317,1.2317,89000001.0
2005-02-28 21:16:00,1.23163,1.2318,1.23163,1.23164,122699999.0
2005-02-28 21:17:00,1.23189,1.23189,1.23137,1.23137,120900000.0
2005-02-28 21:18:00,1.2316,1.23172,1.23144,1.23154,43399999.0
2005-02-28 21:19:00,1.23147,1.23173,1.23147,1.23164,180400004.0
2005-02-28 21:20:00,1.23161,1.2317,1.2315,1.2317,81100001.0
2005-02-28 21:21:00,1.23185,1.23205,1.23169,1.23191,98599998.0
2005-02-28 21:22:00,1.23192,1.23192,1.23179,1.23179,82500000.0
2005-02-28 21:23:00,1.23185,1.23209,1.23185,1.23209,70800001.0
2005-02-28 21:24:00,1.23216,1.23216,1.232,1.232,64000000.0
2005-02-28 21:25:00,1.23202,1.2322,1.23182,1.23182,101199998.0
2005-02-28 21:26:00,1.2321,1.23212,1.2321,1.2321,83500000.0
2005-02-28 21:27:00,1.2321,1.2321,1.23208,1.2321,143500001.0
2005-02-28 21:28:00,1.23175,1.23243,1.23175,1.23233,235100004.0
2005-02-28 21:29:00,1.23207,1.23207,1.23178,1.23184,154399998.0
2005-02-28 21:30:00,1.23188,1.23203,1.23183,1.23201,53100000.0
2005-02-28 21:31:00,1.23197,1.23197,1.23182,1.23182,78000000.0
2005-02-28 21:32:00,1.23198,1.23198,1.23174,1.23188,178999997.0
2005-02-28 21:33:00,1.232,1.2323,1.23199,1.23229,108900002.0
2005-02-28 21:34:00,1.23233,1.23247,1.23233,1.23247,125099999.0
2005-02-28 21:35:00,1.23251,1.23252,1.23238,1.23242,123299999.0
2005-02-28 21:36:00,1.23241,1.2325,1.23232,1.23232,29500000.0
2005-02-28 21:37:00,1.2326,1.2326,1.23243,1.23258,173200001.0
2005-02-28 21:38:00,1.2327,1.23285,1.23253,1.23258,125700002.0
2005-02-28 21:39:00,1.23271,1.23308,1.23254,1.23254,264500001.0
2005-02-28 21:40:00,1.23253,1.23273,1.23253,1.23273,289700001.0
2005-02-28 21:41:00,1.23275,1.23275,1.23252,1.23275,105000000.0
2005-02-28 21:42:00,1.2327,1.23278,1.23263,1.23273,86500001.0
2005-02-28 21:43:00,1.23272,1.23278,1.23264,1.23264,96599999.0
2005-02-28 21:44:00,1.23265,1.23275,1.23265,1.23271,117599998.0
2005-02-28 21:45:00,1.2326,1.2326,1.23195,1.2322,171100001.0
2005-02-28 21:46:00,1.23246,1.23255,1.23228,1.23238,237799996.0
2005-02-28 21:47:00,1.23235,1.23246,1.23219,1.23219,203900001.0
2005-02-28 21:48:00,1.23225,1.23243,1.23225,1.2324,136600000.0
2005-02-28 21:49:00,1.23215,1.23232,1.23195,1.23213,80600000.0
2005-02-28 21:50:00,1.23207,1.23214,1.23201,1.2321,154700002.0
2005-02-28 21:51:00,1.2321,1.23216,1.23189,1.23189,141900000.0
2005-02-28 21:52:00,1.23205,1.23216,1.23196,1.23216,86000000.0
2005-02-28 21:53:00,1.23217,1.23242,1.23208,1.23222,237300000.0
2005-02-28 21:54:00,1.23257,1.23257,1.23233,1.2325,152600000.0
2005-02-28 21:55:00,1.2326,1.2326,1.23257,1.2326,66699999.0
2005-02-28 21:56:00,1.2325,1.23274,1.2325,1.23255,137799999.0
2005-02-28 21:57:00,1.23277,1.23277,1.23254,1.23261,106900000.0
2005-02-28 21:58:00,1.23278,1.23285,1.2327,1.2327,84599999.0
2005-02-28 21:59:00,1.23265,1.23319,1.23265,1.23318,100600000.0
2005-02-28 22:00:00,1.23329,1.23332,1.23281,1.23285,232100000.0
2005-02-28 22:01:00,1.23276,1.23305,1.23274,1.23294,153200002.0
2005-02-28 22:02:00,1.23326,1.23357,1.23318,1.23343,509099999.0
2005-02-28 22:03:00,1.23356,1.2337,1.2332,1.2336,168400000.0
2005-02-28 22:04:00,1.23365,1.23365,1.23322,1.23331,141800003.0
2005-02-28 22:05:00,1.23337,1.23355,1.23322,1.23322,95699998.0
2005-02-28 22:06:00,1.23344,1.23353,1.23342,1.23342,239500004.0
2005-02-28 22:07:00,1.23347,1.23347,1.2332,1.23321,107900000.0
2005-02-28 22:08:00,1.23319,1.23355,1.23319,1.2333,119000001.0
2005-02-28 22:09:00,1.2332,1.23355,1.2332,1.2333,129899998.0
2005-02-28 22:10:00,1.23335,1.23356,1.23335,1.23351,53300001.0
2005-02-28 22:11:00,1.23353,1.23356,1.23352,1.23352,36000000.0
2005-02-28 22:12:00,1.2335,1.23355,1.2335,1.2335,118200000.0
2005-02-28 22:13:00,1.2335,1.23355,1.2335,1.2335,46700001.0
2005-02-28 22:14:00,1.23355,1.23355,1.23347,1.23352,176400000.0
2005-02-28 22:15:00,1.23343,1.23358,1.23343,1.23355,160100002.0
2005-02-28 22:16:00,1.23353,1.23353,1.23331,1.23331,253399999.0
2005-02-28 22:17:00,1.2333,1.23355,1.2333,1.23355,54900000.0
2005-02-28 22:18:00,1.23332,1.23332,1.23312,1.23312,77999999.0
2005-02-28 22:19:00,1.23352,1.23369,1.23345,1.23354,122499998.0
2005-02-28 22:20:00,1.23368,1.23368,1.2334,1.23344,34300000.0
2005-02-28 22:21:00,1.23342,1.23353,1.23279,1.23279,169999998.0
2005-02-28 22:22:00,1.23358,1.2336,1.2334,1.23343,93800002.0
2005-02-28 22:23:00,1.2337,1.2337,1.2337,1.2337,121200001.0
2005-02-28 22:24:00,1.23319,1.23379,1.23319,1.23362,104800002.0
2005-02-28 22:25:00,1.23369,1.23369,1.23338,1.23338,33600000.0
2005-02-28 22:26:00,1.23344,1.23353,1.23328,1.23328,110400001.0
2005-02-28 22:27:00,1.23329,1.2334,1.23322,1.23322,294199996.0
2005-02-28 22:28:00,1.2331,1.2333,1.2331,1.2332,71599999.0
2005-02-28 22:29:00,1.23324,1.23332,1.2326,1.2326,219999999.0
2005-02-28 22:30:00,1.23315,1.23315,1.2331,1.23315,69500000.0
2005-02-28 22:31:00,1.2332,1.23324,1.23304,1.23304,111600000.0
2005-02-28 22:32:00,1.23306,1.23313,1.23302,1.2331,143800001.0
2005-02-28 22:33:00,1.23313,1.23313,1.233,1.2331,125999999.0
2005-02-28 22:34:00,1.233,1.23334,1.233,1.23334,373400002.0
2005-02-28 22:35:00,1.23322,1.23322,1.2331,1.2331,133200001.0
2005-02-28 22:36:00,1.2331,1.2331,1.23305,1.23305,84800000.0
2005-02-28 22:37:00,1.23305,1.23315,1.23295,1.23295,148100002.0
2005-02-28 22:38:00,1.23321,1.23324,1.23297,1.23307,164900000.0
2005-02-28 22:39:00,1.23313,1.23313,1.23285,1.23285,246800002.0
2005-02-28 22:40:00,1.23301,1.23315,1.2329,1.2329,59100000.0
2005-02-28 22:41:00,1.23313,1.23323,1.233,1.23314,150900004.0
2005-02-28 22:42:00,1.23328,1.23328,1.23315,1.23318,56800000.0
2005-02-28 22:43:00,1.23308,1.23335,1.23308,1.23327,253900001.0
2005-02-28 22:44:00,1.23338,1.2334,1.23318,1.23318,161700001.0
2005-02-28 22:45:00,1.23325,1.23347,1.23319,1.23319,47000001.0
2005-02-28 22:46:00,1.23333,1.23339,1.23321,1.23321,83400001.0
2005-02-28 22:47:00,1.2331,1.23335,1.23297,1.23297,114900001.0
2005-02-28 22:48:00,1.23325,1.23325,1.23301,1.23305,68800001.0
2005-02-28 22:49:00,1.23325,1.23339,1.23308,1.23327,151500002.0
2005-02-28 22:50:00,1.23332,1.2334,1.23327,1.23327,65100001.0
2005-02-28 22:51:00,1.2333,1.23341,1.23322,1.23322,82500000.0
2005-02-28 22:52:00,1.23312,1.23324,1.23297,1.23297,189700003.0
2005-02-28 22:53:00,1.23318,1.23322,1.23287,1.23288,175499997.0
2005-02-28 22:54:00,1.23289,1.23297,1.23281,1.2329,35900000.0
2005-02-28 22:55:00,1.23297,1.23298,1.2327,1.23284,220600002.0
2005-02-28 22:56:00,1.2329,1.233,1.23284,1.233,118400001.0
2005-02-28 22:57:00,1.23287,1.23296,1.23281,1.23282,186700002.0
2005-02-28 22:58:00,1.23288,1.23304,1.23277,1.23295,84700000.0
2005-02-28 22:59:00,1.23292,1.23299,1.23271,1.23277,103399999.0
2005-02-28 23:00:00,1.23282,1.23312,1.23282,1.23297,28700000.0
2005-02-28 23:01:00,1.23295,1.23306,1.23295,1.23295,7700000.0
2005-02-28 23:02:00,1.23294,1.23303,1.23294,1.233,62500002.0
2005-02-28 23:03:00,1.23321,1.23321,1.23314,1.23314,5300000.0
2005-02-28 23:04:00,1.23305,1.23328,1.23301,1.23309,186500002.0
2005-02-28 23:05:00,1.23328,1.23328,1.23303,1.23327,50900000.0
2005-02-28 23:06:00,1.23335,1.23335,1.23313,1.23313,134599999.0
2005-02-28 23:07:00,1.23315,1.23332,1.23314,1.23323,70600000.0
2005-02-28 23:08:00,1.2332,1.23337,1.23317,1.23337,127499999.0
2005-02-28 23:09:00,1.2333,1.23333,1.2331,1.23333,93499999.0
2005-02-28 23:10:00,1.23323,1.23323,1.23295,1.23295,40100000.0
2005-02-28 23:11:00,1.23313,1.23313,1.23308,1.23308,6800000.0
2005-02-28 23:12:00,1.23293,1.23318,1.23293,1.23318,119400002.0
2005-02-28 23:13:00,1.23322,1.23322,1.23293,1.23304,83700001.0
2005-02-28 23:14:00,1.23311,1.23311,1.23295,1.23295,50599999.0
2005-02-28 23:15:00,1.23305,1.23315,1.23297,1.23297,148899999.0
2005-02-28 23:16:00,1.23327,1.23327,1.23321,1.23323,129100000.0
2005-02-28 23:17:00,1.2332,1.23324,1.23296,1.23296,142300004.0
2005-02-28 23:18:00,1.2333,1.23339,1.23314,1.23339,46300000.0
2005-02-28 23:19:00,1.2334,1.2334,1.2334,1.2334,6400000.0
2005-02-28 23:20:00,1.23348,1.23348,1.23337,1.23348,61399999.0
2005-02-28 23:21:00,1.23345,1.23352,1.23327,1.23352,55400002.0
2005-02-28 23:22:00,1.23343,1.23366,1.23331,1.23352,82900003.0
2005-02-28 23:23:00,1.23297,1.23308,1.23208,1.23308,16700000.0
2005-02-28 23:24:00,1.23362,1.23362,1.23338,1.2335,90999999.0
2005-02-28 23:25:00,1.2337,1.2337,1.23337,1.23352,118200001.0
2005-02-28 23:26:00,1.23349,1.23349,1.23335,1.23347,126500003.0
2005-02-28 23:27:00,1.2335,1.23355,1.23347,1.23352,68400001.0
2005-02-28 23:28:00,1.23353,1.23355,1.23345,1.23347,71900000.0
2005-02-28 23:29:00,1.23358,1.23359,1.23336,1.23336,75100001.0
2005-02-28 23:30:00,1.23339,1.23353,1.23339,1.23353,23900000.0
2005-02-28 23:31:00,1.2336,1.2336,1.2336,1.2336,55300001.0
2005-02-28 23:32:00,1.23356,1.23356,1.23327,1.23345,81800000.0
2005-02-28 23:33:00,1.23338,1.23338,1.23324,1.23333,34300000.0
2005-02-28 23:34:00,1.23326,1.23343,1.23321,1.23337,132699999.0
2005-02-28 23:35:00,1.23326,1.23353,1.23326,1.2335,152799998.0
2005-02-28 23:36:00,1.23326,1.23339,1.23325,1.23338,128799999.0
2005-02-28 23:37:00,1.23353,1.23356,1.23328,1.23355,67599999.0
2005-02-28 23:38:00,1.23353,1.23371,1.23349,1.23363,75200000.0
2005-02-28 23:39:00,1.23348,1.23348,1.2333,1.2333,56299999.0
2005-02-28 23:40:00,1.23329,1.23334,1.23329,1.23334,6200000.0
2005-02-28 23:41:00,1.23343,1.23343,1.23326,1.23343,17300000.0
2005-02-28 23:42:00,1.23345,1.23345,1.23318,1.23344,149099997.0
2005-02-28 23:43:00,1.23355,1.2336,1.23336,1.23341,101800000.0
2005-02-28 23:44:00,1.23368,1.23368,1.23358,1.23358,110500000.0
2005-02-28 23:45:00,1.2337,1.2337,1.23345,1.23345,120200003.0
2005-02-28 23:46:00,1.23344,1.23367,1.23344,1.23367,85400000.0
2005-02-28 23:47:00,1.23378,1.23378,1.23351,1.23369,65899999.0
2005-02-28 23:48:00,1.23339,1.23357,1.23339,1.23346,59900000.0
2005-02-28 23:49:00,1.23352,1.23358,1.23334,1.23358,56100001.0
2005-02-28 23:50:00,1.2335,1.2335,1.2335,1.2335,23400000.0
2005-02-28 23:51:00,1.23337,1.23367,1.23337,1.23358,118500002.0
2005-02-28 23:52:00,1.23358,1.23377,1.23358,1.23377,100700002.0
2005-02-28 23:53:00,1.23366,1.23379,1.23355,1.23355,151299999.0
2005-02-28 23:54:00,1.23357,1.23375,1.23356,1.23375,75100000.0
2005-02-28 23:55:00,1.23346,1.23376,1.23346,1.23376,102700002.0
2005-02-28 23:56:00,1.23362,1.23367,1.23356,1.23356,45500000.0
2005-02-28 23:57:00,1.23361,1.23361,1.23359,1.23359,900000.0
2005-02-28 23:58:00,1.23355,1.2337,1.23355,1.2337,21500000.0
2005-02-28 23:59:00,1.23365,1.23368,1.23365,1.23368,4800000.0
2005-03-01 00:00:00,1.23373,1.23373,1.23363,1.23363,58500001.0
2005-03-01 00:01:00,1.23346,1.23367,1.23346,1.23367,86499998.0
2005-03-01 00:02:00,1.23374,1.23374,1.23324,1.23324,83999998.0
2005-03-01 00:03:00,1.23325,1.23343,1.23325,1.23343,69200000.0
2005-03-01 00:04:00,1.23342,1.23354,1.23342,1.23342,84600000.0
2005-03-01 00:05:00,1.23333,1.23342,1.23321,1.23336,178100001.0
2005-03-01 00:06:00,1.23349,1.23368,1.23349,1.23354,103899999.0
2005-03-01 00:07:00,1.23355,1.23364,1.23314,1.23314,75100000.0
2005-03-01 00:08:00,1.2334,1.23364,1.23336,1.23364,90499998.0
2005-03-01 00:09:00,1.23382,1.23382,1.23341,1.23353,72899999.0
2005-03-01 00:10:00,1.23373,1.23373,1.23314,1.23316,152300001.0
2005-03-01 00:11:00,1.23395,1.23399,1.23357,1.23357,85000001.0
2005-03-01 00:12:00,1.23358,1.23358,1.23317,1.23317,9300000.0
2005-03-01 00:13:00,1.23345,1.23345,1.23335,1.23344,127800001.0
2005-03-01 00:14:00,1.23342,1.23367,1.23342,1.23353,206399999.0
2005-03-01 00:15:00,1.23329,1.23375,1.23329,1.23351,121999999.0
2005-03-01 00:16:00,1.2335,1.2335,1.23333,1.23333,3900000.0
2005-03-01 00:17:00,1.23339,1.23387,1.23339,1.23382,150000003.0
2005-03-01 00:18:00,1.23387,1.23394,1.23383,1.23389,93900001.0
2005-03-01 00:19:00,1.23383,1.23383,1.2337,1.23382,42600000.0
2005-03-01 00:20:00,1.2338,1.23385,1.23372,1.2338,54900000.0
2005-03-01 00:21:00,1.2338,1.23385,1.23375,1.23385,157000002.0
2005-03-01 00:22:00,1.23381,1.23381,1.23359,1.2336,51000000.0
2005-03-01 00:23:00,1.23363,1.23373,1.23357,1.23359,225100001.0
2005-03-01 00:24:00,1.23381,1.23381,1.23367,1.2337,57699999.0
2005-03-01 00:25:00,1.23365,1.23387,1.23362,1.23386,72000002.0
2005-03-01 00:26:00,1.23375,1.23376,1.23335,1.23335,49900000.0
2005-03-01 00:27:00,1.23345,1.23345,1.23305,1.23305,84600000.0
2005-03-01 00:28:00,1.23308,1.23319,1.23308,1.23312,49400000.0
2005-03-01 00:29:00,1.23319,1.2335,1.23319,1.23327,77200001.0
2005-03-01 00:30:00,1.2335,1.23388,1.23349,1.23377,58799999.0
2005-03-01 00:31:00,1.23388,1.23388,1.23344,1.23344,12800000.0
2005-03-01 00:32:00,1.23355,1.23365,1.23355,1.23365,15900000.0
2005-03-01 00:33:00,1.23381,1.23381,1.23367,1.23367,46900001.0
2005-03-01 00:34:00,1.23408,1.23413,1.2338,1.23413,59700002.0
2005-03-01 00:35:00,1.23412,1.23412,1.2341,1.2341,26300000.0
2005-03-01 00:36:00,1.23402,1.23409,1.23391,1.23391,86200001.0
2005-03-01 00:37:00,1.23399,1.23407,1.23395,1.23395,87700003.0
2005-03-01 00:38:00,1.23366,1.23396,1.2336,1.23393,157200001.0
2005-03-01 00:39:00,1.23395,1.23406,1.23354,1.23354,45800000.0
2005-03-01 00:40:00,1.23339,1.2338,1.23339,1.2338,50100000.0
2005-03-01 00:41:00,1.23404,1.23404,1.23372,1.23393,121599998.0
2005-03-01 00:42:00,1.23387,1.23434,1.23387,1.23419,77600000.0
2005-03-01 00:43:00,1.23381,1.23381,1.23354,1.23373,87399999.0
2005-03-01 00:44:00,1.23386,1.23393,1.23374,1.23379,36800000.0
2005-03-01 00:45:00,1.2337,1.23375,1.23362,1.2337,124599997.0
2005-03-01 00:46:00,1.23375,1.23375,1.23375,1.23375,800000.0
2005-03-01 00:47:00,1.23371,1.23376,1.23355,1.23355,116299999.0
2005-03-01 00:48:00,1.23354,1.23381,1.23354,1.23381,119199999.0
2005-03-01 00:49:00,1.23387,1.23394,1.23357,1.23357,81400001.0
2005-03-01 00:50:00,1.2336,1.23396,1.23357,1.23357,149700000.0
2005-03-01 00:51:00,1.23359,1.23384,1.23359,1.23384,59299998.0
2005-03-01 00:52:00,1.23402,1.23402,1.23371,1.2339,63300000.0
2005-03-01 00:53:00,1.23407,1.23414,1.2336,1.2336,137900001.0
2005-03-01 00:54:00,1.23462,1.235,1.2338,1.235,107699999.0
2005-03-01 00:55:00,1.2352,1.23525,1.23515,1.23515,87500000.0
2005-03-01 00:56:00,1.235,1.23516,1.235,1.23515,122500000.0
2005-03-01 00:57:00,1.2352,1.23525,1.23513,1.23523,185900003.0
2005-03-01 00:58:00,1.23515,1.2352,1.23515,1.2352,58800001.0
2005-03-01 00:59:00,1.23522,1.2353,1.23522,1.23523,58099999.0
2005-03-01 01:00:00,1.23522,1.2353,1.23495,1.23496,104300003.0
2005-03-01 01:01:00,1.23519,1.23519,1.23477,1.23516,103399999.0
2005-03-01 01:02:00,1.2352,1.23525,1.23515,1.2352,71999999.0
2005-03-01 01:03:00,1.23527,1.23527,1.23503,1.23505,7300000.0
2005-03-01 01:04:00,1.23519,1.23535,1.23504,1.23534,151200000.0
2005-03-01 01:05:00,1.23498,1.23525,1.23482,1.23525,192899996.0
2005-03-01 01:06:00,1.23521,1.23524,1.23521,1.23524,44300001.0
2005-03-01 01:07:00,1.23505,1.23505,1.23495,1.23495,8100000.0
2005-03-01 01:08:00,1.23497,1.23497,1.23479,1.23479,94200003.0
2005-03-01 01:09:00,1.23494,1.23506,1.23488,1.23506,79200002.0
2005-03-01 01:10:00,1.23505,1.23513,1.23505,1.23513,66300000.0
2005-03-01 01:11:00,1.23518,1.23518,1.23486,1.23505,115099999.0
2005-03-01 01:12:00,1.23483,1.23483,1.23385,1.23467,115900000.0
2005-03-01 01:13:00,1.23463,1.23463,1.23361,1.23361,71299999.0
2005-03-01 01:14:00,1.2344,1.2345,1.2344,1.2345,60799999.0
2005-03-01 01:15:00,1.23375,1.23442,1.23375,1.23442,44199998.0
2005-03-01 01:16:00,1.23443,1.23443,1.23376,1.23411,41199999.0
2005-03-01 01:17:00,1.23421,1.23421,1.23353,1.23353,57800001.0
2005-03-01 01:18:00,1.23367,1.23442,1.23367,1.23404,92600001.0
2005-03-01 01:19:00,1.23406,1.23438,1.23406,1.23427,106400001.0
2005-03-01 01:20:00,1.23442,1.23459,1.23432,1.23433,105400001.0
2005-03-01 01:21:00,1.23472,1.23472,1.23436,1.23436,28000000.0
2005-03-01 01:22:00,1.23432,1.23468,1.23432,1.23439,56400000.0
2005-03-01 01:23:00,1.23461,1.23461,1.23451,1.23451,16100000.0
2005-03-01 01:24:00,1.23445,1.23447,1.23445,1.23447,4000000.0
2005-03-01 01:25:00,1.2347,1.23473,1.23465,1.23473,104599999.0
2005-03-01 01:26:00,1.2347,1.2347,1.2347,1.2347,4800000.0
2005-03-01 01:27:00,1.2347,1.2347,1.23462,1.23465,44700001.0
2005-03-01 01:28:00,1.23433,1.23433,1.23329,1.23369,90199997.0
2005-03-01 01:29:00,1.23405,1.23428,1.23321,1.23321,66500000.0
2005-03-01 01:30:00,1.23398,1.23398,1.2339,1.2339,21500000.0
2005-03-01 01:31:00,1.23398,1.23422,1.23398,1.234,139100002.0
2005-03-01 01:32:00,1.23406,1.23429,1.23406,1.23429,23900000.0
2005-03-01 01:33:00,1.23432,1.23432,1.23394,1.23394,19900000.0
2005-03-01 01:34:00,1.23405,1.23405,1.2339,1.2339,26900000.0
2005-03-01 01:35:00,1.23417,1.23417,1.23373,1.23409,115000000.0
2005-03-01 01:36:00,1.23437,1.23437,1.2341,1.2341,48700001.0
2005-03-01 01:37:00,1.23402,1.2341,1.23402,1.2341,5600000.0
2005-03-01 01:38:00,1.23416,1.23431,1.23404,1.23404,120300001.0
2005-03-01 01:39:00,1.23408,1.23415,1.23408,1.23415,45199999.0
2005-03-01 01:40:00,1.23417,1.23418,1.234,1.234,49100001.0
2005-03-01 01:41:00,1.23411,1.23436,1.23411,1.23414,98999999.0
2005-03-01 01:42:00,1.23415,1.23424,1.23404,1.23416,78800001.0
2005-03-01 01:43:00,1.23418,1.23418,1.2339,1.2339,63099999.0
2005-03-01 01:44:00,1.23389,1.23397,1.23389,1.23395,85500001.0
2005-03-01 01:45:00,1.23388,1.23392,1.23388,1.23392,2400000.0
2005-03-01 01:46:00,1.2341,1.23436,1.23384,1.23384,80900000.0
2005-03-01 01:47:00,1.23429,1.23429,1.23393,1.23418,52600000.0
2005-03-01 01:48:00,1.2343,1.2343,1.23394,1.23394,65500000.0
2005-03-01 01:49:00,1.23401,1.23431,1.23401,1.23423,79899999.0
2005-03-01 01:50:00,1.23423,1.2345,1.23413,1.2345,88999999.0
2005-03-01 01:51:00,1.23433,1.23433,1.23394,1.23415,132500001.0
2005-03-01 01:52:00,1.23437,1.2345,1.23437,1.2344,59699998.0
2005-03-01 01:53:00,1.23425,1.23435,1.23425,1.23435,67200001.0
2005-03-01 01:54:00,1.2344,1.2344,1.23435,1.2344,23200000.0
2005-03-01 01:55:00,1.2344,1.23445,1.23425,1.23425,95300003.0
2005-03-01 01:56:00,1.23417,1.23444,1.23417,1.23427,134500000.0
2005-03-01 01:57:00,1.23424,1.23461,1.23422,1.23422,81600001.0
2005-03-01 01:58:00,1.2344,1.2344,1.23432,1.23432,25700000.0
2005-03-01 01:59:00,1.23444,1.23453,1.23427,1.23453,64100000.0
2005-03-01 02:00:00,1.23446,1.23447,1.23406,1.23406,116600002.0
2005-03-01 02:01:00,1.23412,1.23429,1.23412,1.23429,17800000.0
2005-03-01 02:02:00,1.2343,1.2343,1.2343,1.2343,29600000.0
2005-03-01 02:03:00,1.23406,1.23406,1.23355,1.2339,132300000.0
2005-03-01 02:04:00,1.23426,1.23434,1.23418,1.2342,119300002.0
2005-03-01 02:05:00,1.23445,1.23445,1.23432,1.2344,103500001.0
2005-03-01 02:06:00,1.2343,1.23443,1.2343,1.23443,137800000.0
2005-03-01 02:07:00,1.2343,1.2343,1.23393,1.234,58299999.0
2005-03-01 02:08:00,1.23404,1.23404,1.23387,1.234,74800001.0
2005-03-01 02:09:00,1.23412,1.23425,1.23383,1.23412,208799998.0
2005-03-01 02:10:00,1.23438,1.23448,1.23438,1.2344,109600002.0
2005-03-01 02:11:00,1.23438,1.23449,1.23432,1.23449,109700003.0
2005-03-01 02:12:00,1.23438,1.23438,1.23438,1.23438,4400000.0
2005-03-01 02:13:00,1.2344,1.2344,1.2344,1.2344,7200000.0
2005-03-01 02:14:00,1.2344,1.23442,1.23412,1.23442,65600000.0
2005-03-01 02:15:00,1.23445,1.23445,1.23435,1.23445,107300002.0
2005-03-01 02:16:00,1.23418,1.23418,1.23402,1.23402,11900000.0
2005-03-01 02:17:00,1.23406,1.23425,1.23396,1.23413,189300001.0
2005-03-01 02:18:00,1.23379,1.23404,1.23379,1.23404,38500001.0
2005-03-01 02:19:00,1.23402,1.23413,1.234,1.2341,134800001.0
2005-03-01 02:20:00,1.23433,1.23443,1.23428,1.23443,61700000.0
2005-03-01 02:21:00,1.23405,1.2341,1.23405,1.2341,34300001.0
2005-03-01 02:22:00,1.23408,1.23408,1.23389,1.2339,70500000.0
2005-03-01 02:23:00,1.23381,1.23409,1.23381,1.23409,96700002.0
2005-03-01 02:24:00,1.2341,1.2341,1.23405,1.23405,20800000.0
2005-03-01 02:25:00,1.23406,1.23411,1.23394,1.23405,75100002.0
2005-03-01 02:26:00,1.23414,1.23414,1.23411,1.23411,9600000.0
2005-03-01 02:27:00,1.23431,1.23431,1.23402,1.23431,40300000.0
2005-03-01 02:28:00,1.2342,1.2342,1.2342,1.2342,28000000.0
2005-03-01 02:29:00,1.23415,1.23425,1.23413,1.2342,129189999.0
2005-03-01 02:30:00,1.23422,1.23422,1.2342,1.2342,101000000.0
2005-03-01 02:31:00,1.2342,1.23425,1.23418,1.23418,60700000.0
2005-03-01 02:32:00,1.23436,1.23436,1.23419,1.23431,30400000.0
2005-03-01 02:33:00,1.23425,1.23425,1.2342,1.2342,59000001.0
2005-03-01 02:34:00,1.23418,1.2342,1.23415,1.2342,167200004.0
2005-03-01 02:35:00,1.23425,1.23425,1.23415,1.23415,40100002.0
2005-03-01 02:36:00,1.23424,1.23436,1.23407,1.23436,196000002.0
2005-03-01 02:37:00,1.23425,1.23425,1.23415,1.23415,43600001.0
2005-03-01 02:38:00,1.23415,1.2342,1.23415,1.2342,99499999.0
2005-03-01 02:39:00,1.2342,1.23425,1.23413,1.23425,26400000.0
2005-03-01 02:40:00,1.23442,1.23448,1.23403,1.23403,160900003.0
2005-03-01 02:41:00,1.2342,1.2342,1.23415,1.23415,28600001.0
2005-03-01 02:42:00,1.23407,1.23426,1.23407,1.23424,122600001.0
2005-03-01 02:43:00,1.23427,1.23434,1.23424,1.2343,157800003.0
2005-03-01 02:44:00,1.23425,1.2343,1.23425,1.2343,35800000.0
2005-03-01 02:45:00,1.23425,1.23425,1.23425,1.23425,14300000.0
2005-03-01 02:46:00,1.2341,1.2341,1.23387,1.23387,94099998.0
2005-03-01 02:47:00,1.23415,1.23422,1.23398,1.23422,72000002.0
2005-03-01 02:48:00,1.23426,1.23426,1.23384,1.23384,80000001.0
2005-03-01 02:49:00,1.23404,1.23411,1.23404,1.23411,12900000.0
2005-03-01 02:50:00,1.23422,1.23422,1.23381,1.23389,71700000.0
2005-03-01 02:51:00,1.23405,1.23406,1.23389,1.23402,107299999.0
2005-03-01 02:52:00,1.23399,1.23399,1.23386,1.23386,20800000.0
2005-03-01 02:53:00,1.23385,1.23388,1.23373,1.23388,72999998.0
2005-03-01 02:54:00,1.23397,1.23397,1.2339,1.23397,51500000.0
2005-03-01 02:55:00,1.23397,1.2341,1.23383,1.23383,57500000.0
2005-03-01 02:56:00,1.23392,1.23401,1.23386,1.23386,70100002.0
2005-03-01 02:57:00,1.23386,1.23403,1.23378,1.23378,75699999.0
2005-03-01 02:58:00,1.23382,1.234,1.23382,1.23387,101000003.0
2005-03-01 02:59:00,1.23398,1.2341,1.23391,1.23402,163700000.0
2005-03-01 03:00:00,1.23398,1.23398,1.23385,1.23398,54399998.0
2005-03-01 03:01:00,1.2341,1.2341,1.2341,1.2341,8800000.0
2005-03-01 03:02:00,1.23413,1.23415,1.234,1.23415,149000002.0
2005-03-01 03:03:00,1.23411,1.23411,1.23396,1.23402,42600000.0
2005-03-01 03:04:00,1.23406,1.23409,1.23386,1.23386,81000001.0
2005-03-01 03:05:00,1.23385,1.23398,1.23385,1.23391,70400000.0
2005-03-01 03:06:00,1.23395,1.234,1.23395,1.234,40600000.0
2005-03-01 03:07:00,1.23398,1.23398,1.23398,1.23398,1300000.0
2005-03-01 03:08:00,1.234,1.234,1.23395,1.23395,67400002.0
2005-03-01 03:09:00,1.234,1.23405,1.23395,1.234,64500000.0
2005-03-01 03:10:00,1.234,1.234,1.23387,1.2339,58900002.0
2005-03-01 03:11:00,1.2338,1.23391,1.23365,1.23391,161000002.0
2005-03-01 03:12:00,1.23387,1.23405,1.23387,1.23405,5600000.0
2005-03-01 03:13:00,1.23426,1.23426,1.23383,1.23422,129099999.0
2005-03-01 03:14:00,1.2341,1.23415,1.23405,1.23405,118900001.0
2005-03-01 03:15:00,1.23393,1.23416,1.23393,1.23416,122599999.0
2005-03-01 03:16:00,1.23406,1.23412,1.23406,1.23412,44600000.0
2005-03-01 03:17:00,1.23425,1.23426,1.23404,1.2342,75200001.0
2005-03-01 03:18:00,1.23405,1.23405,1.23392,1.23403,56299999.0
2005-03-01 03:19:00,1.23395,1.234,1.23395,1.234,36100001.0
2005-03-01 03:20:00,1.23405,1.23405,1.234,1.234,30100001.0
2005-03-01 03:21:00,1.23407,1.23414,1.23407,1.23409,125500000.0
2005-03-01 03:22:00,1.23406,1.23414,1.23406,1.23412,110800000.0
2005-03-01 03:23:00,1.23402,1.23418,1.23402,1.2341,79800001.0
2005-03-01 03:24:00,1.23393,1.23414,1.23393,1.23414,8100000.0
2005-03-01 03:25:00,1.2341,1.23415,1.23405,1.23413,51800002.0
2005-03-01 03:26:00,1.23413,1.23415,1.23405,1.2341,128200001.0
2005-03-01 03:27:00,1.23408,1.2341,1.23408,1.2341,41000001.0
2005-03-01 03:28:00,1.23403,1.23403,1.23397,1.23397,13200000.0
2005-03-01 03:29:00,1.2339,1.2339,1.2338,1.23382,96100000.0
2005-03-01 03:30:00,1.2339,1.23398,1.23385,1.23385,112300003.0
2005-03-01 03:31:00,1.23408,1.2341,1.23392,1.23407,88100000.0
2005-03-01 03:32:00,1.23398,1.23402,1.23392,1.23392,33500001.0
2005-03-01 03:33:00,1.23382,1.234,1.23382,1.234,8900000.0
2005-03-01 03:34:00,1.23395,1.23398,1.23395,1.23398,37600000.0
2005-03-01 03:35:00,1.23387,1.23401,1.23387,1.23392,87600001.0
2005-03-01 03:36:00,1.23384,1.23402,1.23384,1.23402,57099999.0
2005-03-01 03:37:00,1.23416,1.23421,1.23409,1.23421,76100000.0
2005-03-01 03:38:00,1.23395,1.23405,1.23395,1.23405,35800001.0
2005-03-01 03:39:00,1.234,1.23405,1.23398,1.234,133099999.0
2005-03-01 03:40:00,1.23392,1.234,1.23391,1.23391,53800001.0
2005-03-01 03:41:00,1.23407,1.23416,1.23385,1.23416,104700001.0
2005-03-01 03:42:00,1.23385,1.2339,1.23385,1.2339,26300000.0
2005-03-01 03:43:00,1.23398,1.234,1.23384,1.23384,64800000.0
2005-03-01 03:44:00,1.23377,1.23411,1.23377,1.23384,191599999.0
2005-03-01 03:45:00,1.2339,1.23404,1.23388,1.23388,77200000.0
2005-03-01 03:46:00,1.23394,1.23399,1.23394,1.23399,4800000.0
2005-03-01 03:47:00,1.23404,1.23423,1.23396,1.23423,91600001.0
2005-03-01 03:48:00,1.23395,1.23402,1.23395,1.23395,106400000.0
2005-03-01 03:49:00,1.234,1.23403,1.23395,1.23395,116400001.0
2005-03-01 03:50:00,1.23395,1.23405,1.23395,1.23405,3000000.0
2005-03-01 03:51:00,1.23421,1.23422,1.23399,1.23422,75699999.0
2005-03-01 03:52:00,1.23395,1.23395,1.23395,1.23395,15100000.0
2005-03-01 03:53:00,1.23405,1.23405,1.23395,1.23405,121500001.0
2005-03-01 03:54:00,1.23405,1.23414,1.23402,1.23405,108100003.0
2005-03-01 03:55:00,1.23406,1.23422,1.23406,1.23415,77700002.0
2005-03-01 03:56:00,1.23419,1.23431,1.234,1.234,93300000.0
2005-03-01 03:57:00,1.23453,1.23453,1.23436,1.23452,109500001.0
2005-03-01 03:58:00,1.23428,1.23428,1.23412,1.23416,96400001.0
2005-03-01 03:59:00,1.23415,1.23488,1.23412,1.23481,134000002.0
2005-03-01 04:00:00,1.23485,1.235,1.23485,1.235,23200000.0
2005-03-01 04:01:00,1.23507,1.23521,1.23497,1.23505,85600000.0
2005-03-01 04:02:00,1.23522,1.23547,1.23507,1.23547,118700001.0
2005-03-01 04:03:00,1.23515,1.23515,1.23515,1.23515,51099999.0
2005-03-01 04:04:00,1.23521,1.23523,1.23509,1.23509,68799999.0
2005-03-01 04:05:00,1.23527,1.23544,1.23514,1.23544,133099999.0
2005-03-01 04:06:00,1.23517,1.2352,1.23516,1.23516,72800000.0
2005-03-01 04:07:00,1.23512,1.2353,1.23509,1.2353,51099999.0
2005-03-01 04:08:00,1.23525,1.2353,1.23525,1.2353,19100000.0
2005-03-01 04:09:00,1.23532,1.23535,1.2353,1.23533,14300000.0
2005-03-01 04:10:00,1.23568,1.23568,1.23555,1.23562,113300000.0
2005-03-01 04:11:00,1.23529,1.23536,1.23529,1.23536,36200000.0
2005-03-01 04:12:00,1.23539,1.23539,1.23517,1.23529,107099999.0
2005-03-01 04:13:00,1.2354,1.23561,1.23531,1.23561,77100001.0
2005-03-01 04:14:00,1.23561,1.23567,1.23548,1.23548,73200001.0
2005-03-01 04:15:00,1.23561,1.23569,1.2355,1.2355,120199999.0
2005-03-01 04:16:00,1.23501,1.23501,1.23464,1.23464,2100000.0
2005-03-01 04:17:00,1.23549,1.23549,1.23531,1.23531,34800000.0
2005-03-01 04:18:00,1.23524,1.23528,1.23524,1.23528,11200000.0
2005-03-01 04:19:00,1.23525,1.23535,1.2351,1.2351,9600000.0
2005-03-01 04:20:00,1.23547,1.23547,1.23538,1.23538,32800000.0
2005-03-01 04:21:00,1.23517,1.23528,1.23513,1.23527,143000002.0
2005-03-01 04:22:00,1.23525,1.23535,1.23523,1.23532,173400000.0
2005-03-01 04:23:00,1.2353,1.2353,1.23525,1.23525,85400000.0
2005-03-01 04:24:00,1.23495,1.23495,1.23455,1.23481,70100001.0
2005-03-01 04:25:00,1.2353,1.2353,1.2353,1.2353,19200000.0
2005-03-01 04:26:00,1.23525,1.23525,1.23525,1.23525,11200000.0
2005-03-01 04:27:00,1.2353,1.23538,1.2353,1.23538,33499999.0
2005-03-01 04:28:00,1.23519,1.23526,1.23511,1.23511,54500000.0
2005-03-01 04:29:00,1.23514,1.23525,1.23512,1.23523,66200000.0
2005-03-01 04:30:00,1.23529,1.2354,1.23514,1.23536,155299999.0
2005-03-01 04:31:00,1.23547,1.23547,1.23528,1.23528,17100000.0
2005-03-01 04:32:00,1.23514,1.23528,1.23514,1.23527,75300000.0
2005-03-01 04:33:00,1.23526,1.23535,1.23518,1.23518,96700000.0
2005-03-01 04:34:00,1.23537,1.23539,1.23524,1.23524,91500000.0
2005-03-01 04:35:00,1.23526,1.23526,1.23526,1.23526,55000000.0
2005-03-01 04:36:00,1.23529,1.23535,1.23528,1.2353,97400000.0
2005-03-01 04:37:00,1.2352,1.23542,1.2352,1.23535,165400001.0
2005-03-01 04:38:00,1.23525,1.2355,1.23522,1.23534,54700001.0
2005-03-01 04:39:00,1.23533,1.23551,1.23529,1.23529,121699999.0
2005-03-01 04:40:00,1.23522,1.23532,1.23522,1.23526,41500000.0
2005-03-01 04:41:00,1.23532,1.23532,1.23519,1.23519,50200001.0
2005-03-01 04:42:00,1.23523,1.23527,1.23523,1.23527,12800000.0
2005-03-01 04:43:00,1.23528,1.23535,1.2352,1.2353,128099998.0
2005-03-01 04:44:00,1.23542,1.23542,1.23512,1.23541,179899997.0
2005-03-01 04:45:00,1.23525,1.23525,1.23525,1.23525,6400000.0
2005-03-01 04:46:00,1.2353,1.23533,1.23525,1.2353,148300002.0
2005-03-01 04:47:00,1.23509,1.23509,1.23424,1.23456,129299999.0
2005-03-01 04:48:00,1.23525,1.23528,1.23488,1.23515,133900002.0
2005-03-01 04:49:00,1.23519,1.23524,1.23507,1.23521,90999999.0
2005-03-01 04:50:00,1.23532,1.2354,1.2352,1.2352,92600002.0
2005-03-01 04:51:00,1.2353,1.23537,1.23525,1.23525,154000002.0
2005-03-01 04:52:00,1.23522,1.23522,1.23429,1.23429,75199999.0
2005-03-01 04:53:00,1.23497,1.23497,1.23441,1.23469,104700001.0
2005-03-01 04:54:00,1.23475,1.23475,1.23421,1.23433,98100003.0
2005-03-01 04:55:00,1.23442,1.23464,1.23442,1.23463,68600000.0
2005-03-01 04:56:00,1.23459,1.23468,1.2341,1.2342,166900001.0
2005-03-01 04:57:00,1.23453,1.23454,1.23437,1.23454,117500001.0
2005-03-01 04:58:00,1.23463,1.23475,1.23463,1.2347,104100000.0
2005-03-01 04:59:00,1.23464,1.23491,1.23464,1.23472,89000000.0
2005-03-01 05:00:00,1.2347,1.2347,1.2346,1.2346,26600000.0
2005-03-01 05:01:00,1.23477,1.23491,1.23475,1.23475,144900000.0
2005-03-01 05:02:00,1.23494,1.23499,1.23452,1.23499,88799999.0
2005-03-01 05:03:00,1.23522,1.23526,1.23505,1.23505,102300003.0
2005-03-01 05:04:00,1.23511,1.23516,1.23503,1.23503,131200001.0
2005-03-01 05:05:00,1.23518,1.23518,1.23454,1.23454,81499999.0
2005-03-01 05:06:00,1.23475,1.23491,1.23459,1.23474,118299999.0
2005-03-01 05:07:00,1.23455,1.23485,1.23451,1.23485,116600002.0
2005-03-01 05:08:00,1.23485,1.23485,1.23472,1.23472,58100001.0
2005-03-01 05:09:00,1.23467,1.23467,1.23435,1.23435,102500003.0
2005-03-01 05:10:00,1.23432,1.23441,1.23416,1.23441,107699998.0
2005-03-01 05:11:00,1.23441,1.23453,1.23437,1.23437,121200000.0
2005-03-01 05:12:00,1.23455,1.23469,1.23444,1.23469,62799999.0
2005-03-01 05:13:00,1.2345,1.23454,1.23434,1.23434,130200000.0
2005-03-01 05:14:00,1.23437,1.23445,1.23436,1.23445,37700000.0
2005-03-01 05:15:00,1.23442,1.23448,1.23442,1.23443,66200000.0
2005-03-01 05:16:00,1.23452,1.23452,1.23397,1.23397,110000000.0
2005-03-01 05:17:00,1.234,1.234,1.23382,1.23384,102800001.0
2005-03-01 05:18:00,1.2339,1.23399,1.23389,1.23389,141800002.0
2005-03-01 05:19:00,1.23404,1.23419,1.23404,1.23414,43700000.0
2005-03-01 05:20:00,1.23403,1.23403,1.23382,1.23386,80999999.0
2005-03-01 05:21:00,1.2339,1.23394,1.23325,1.23325,40300000.0
2005-03-01 05:22:00,1.23318,1.23335,1.23316,1.23316,60300000.0
2005-03-01 05:23:00,1.23326,1.23328,1.23313,1.23313,51099999.0
2005-03-01 05:24:00,1.23317,1.23317,1.23299,1.23302,157300003.0
2005-03-01 05:25:00,1.23308,1.23308,1.23295,1.23295,49100000.0
2005-03-01 05:26:00,1.23308,1.23321,1.23303,1.23321,34200000.0
2005-03-01 05:27:00,1.2332,1.23346,1.23319,1.23345,79199999.0
2005-03-01 05:28:00,1.23365,1.23365,1.23355,1.23355,2400000.0
2005-03-01 05:29:00,1.23359,1.23359,1.23348,1.23348,100699998.0
2005-03-01 05:30:00,1.23342,1.23355,1.23342,1.23345,175000002.0
2005-03-01 05:31:00,1.23357,1.23361,1.23347,1.23351,159000001.0
2005-03-01 05:32:00,1.23352,1.23352,1.23348,1.23348,46199999.0
2005-03-01 05:33:00,1.23343,1.23351,1.23343,1.2335,142000002.0
2005-03-01 05:34:00,1.23345,1.23349,1.23336,1.23336,50400001.0
2005-03-01 05:35:00,1.23344,1.23344,1.23344,1.23344,50199999.0
2005-03-01 05:36:00,1.23339,1.23339,1.23305,1.23305,65700001.0
2005-03-01 05:37:00,1.23285,1.2329,1.23285,1.2329,5600000.0
2005-03-01 05:38:00,1.23299,1.233,1.23283,1.23283,39200000.0
2005-03-01 05:39:00,1.23293,1.23321,1.23293,1.23321,194600001.0
2005-03-01 05:40:00,1.23322,1.23333,1.23321,1.23323,51200001.0
2005-03-01 05:41:00,1.23326,1.23348,1.23326,1.2334,72799999.0
2005-03-01 05:42:00,1.2333,1.23338,1.2333,1.23335,4400000.0
2005-03-01 05:43:00,1.23334,1.23347,1.23321,1.23321,69500000.0
2005-03-01 05:44:00,1.23347,1.23347,1.2333,1.23332,156600003.0
2005-03-01 05:45:00,1.23319,1.2333,1.23308,1.23308,141900000.0
2005-03-01 05:46:00,1.23312,1.23322,1.23312,1.23312,57899998.0
2005-03-01 05:47:00,1.23298,1.23308,1.23276,1.23294,108400003.0
2005-03-01 05:48:00,1.23288,1.23298,1.23288,1.23289,47300000.0
2005-03-01 05:49:00,1.23292,1.23301,1.23292,1.23301,6500000.0
2005-03-01 05:50:00,1.23277,1.23297,1.23277,1.23297,149000000.0
2005-03-01 05:51:00,1.23305,1.23346,1.23305,1.23312,105800002.0
2005-03-01 05:52:00,1.23315,1.23315,1.23302,1.23302,115200001.0
2005-03-01 05:53:00,1.23361,1.23365,1.23355,1.23365,148100001.0
2005-03-01 05:54:00,1.23331,1.23346,1.23326,1.23326,87499998.0
2005-03-01 05:55:00,1.23325,1.2335,1.2332,1.2332,141500001.0
2005-03-01 05:56:00,1.23309,1.23315,1.23309,1.23312,54399998.0
2005-03-01 05:57:00,1.23305,1.2331,1.23305,1.2331,83499999.0
2005-03-01 05:58:00,1.2331,1.23315,1.23305,1.23305,185399998.0
2005-03-01 05:59:00,1.23305,1.23305,1.23305,1.23305,59099998.0
2005-03-01 06:00:00,1.23308,1.23308,1.23305,1.23308,95399999.0
2005-03-01 06:01:00,1.23335,1.23355,1.23323,1.23323,97400000.0
2005-03-01 06:02:00,1.23312,1.23331,1.23307,1.23309,39900000.0
2005-03-01 06:03:00,1.23308,1.23335,1.23308,1.23335,147400001.0
2005-03-01 06:04:00,1.23333,1.23343,1.23333,1.23335,116500001.0
2005-03-01 06:05:00,1.23345,1.23345,1.23333,1.23335,82199999.0
2005-03-01 06:06:00,1.23345,1.23345,1.23328,1.23328,54000001.0
2005-03-01 06:07:00,1.23339,1.23353,1.23338,1.23345,19600000.0
2005-03-01 06:08:00,1.23346,1.23349,1.23338,1.23349,86800000.0
2005-03-01 06:09:00,1.23355,1.23365,1.23332,1.23332,125500002.0
2005-03-01 06:10:00,1.23351,1.23351,1.23323,1.2334,87399998.0
2005-03-01 06:11:00,1.2334,1.2335,1.23338,1.23346,136200002.0
2005-03-01 06:12:00,1.23357,1.23362,1.23329,1.23329,104800003.0
2005-03-01 06:13:00,1.23337,1.23338,1.23337,1.23338,12500000.0
2005-03-01 06:14:00,1.23332,1.23347,1.2333,1.23347,49000000.0
2005-03-01 06:15:00,1.23308,1.23349,1.23292,1.23349,88300001.0
2005-03-01 06:16:00,1.2335,1.23355,1.23345,1.23353,110400001.0
2005-03-01 06:17:00,1.23354,1.23354,1.23338,1.23349,106900000.0
2005-03-01 06:18:00,1.2335,1.2335,1.23334,1.2334,68400000.0
2005-03-01 06:19:00,1.23367,1.23367,1.23346,1.23346,54400000.0
2005-03-01 06:20:00,1.23359,1.23366,1.23359,1.23363,49600002.0
2005-03-01 06:21:00,1.23357,1.23367,1.23357,1.23362,77600001.0
2005-03-01 06:22:00,1.23386,1.23386,1.2336,1.23375,121099998.0
2005-03-01 06:23:00,1.23355,1.2336,1.23355,1.2336,24300000.0
2005-03-01 06:24:00,1.23363,1.2339,1.23347,1.2339,73400001.0
2005-03-01 06:25:00,1.23355,1.23355,1.2334,1.2334,55800000.0
2005-03-01 06:26:00,1.23356,1.2336,1.23347,1.23347,54099999.0
2005-03-01 06:27:00,1.23348,1.23348,1.2334,1.2334,31100000.0
2005-03-01 06:28:00,1.23334,1.23351,1.2332,1.23337,169399999.0
2005-03-01 06:29:00,1.23348,1.23348,1.23334,1.2334,127899998.0
2005-03-01 06:30:00,1.23348,1.23355,1.23343,1.2335,185800003.0
2005-03-01 06:31:00,1.23349,1.2336,1.23335,1.2336,115600000.0
2005-03-01 06:32:00,1.23339,1.23357,1.23333,1.23354,24400000.0
2005-03-01 06:33:00,1.23362,1.23365,1.2334,1.23356,188500002.0
2005-03-01 06:34:00,1.2334,1.23346,1.2334,1.23342,17000000.0
2005-03-01 06:35:00,1.23335,1.23345,1.23335,1.23335,220300001.0
2005-03-01 06:36:00,1.23333,1.23333,1.23333,1.23333,12900000.0
2005-03-01 06:37:00,1.2336,1.23362,1.23355,1.2336,114700003.0
2005-03-01 06:38:00,1.23348,1.23348,1.2334,1.2334,51300000.0
2005-03-01 06:39:00,1.23338,1.2334,1.23335,1.2334,40400000.0
2005-03-01 06:40:00,1.23364,1.23367,1.23332,1.23332,58699999.0
2005-03-01 06:41:00,1.2334,1.23342,1.23333,1.2334,114200001.0
2005-03-01 06:42:00,1.23344,1.2336,1.23344,1.23351,65500000.0
2005-03-01 06:43:00,1.23335,1.23339,1.23332,1.23333,106700001.0
2005-03-01 06:44:00,1.23323,1.23333,1.23323,1.23325,58499999.0
2005-03-01 06:45:00,1.23319,1.23332,1.23318,1.23324,103499999.0
2005-03-01 06:46:00,1.23322,1.23346,1.23312,1.23312,89700000.0
2005-03-01 06:47:00,1.23325,1.23335,1.23325,1.2333,158600000.0
2005-03-01 06:48:00,1.23332,1.23338,1.23329,1.23335,37800000.0
2005-03-01 06:49:00,1.23335,1.23335,1.233,1.233,128300002.0
2005-03-01 06:50:00,1.23302,1.23307,1.233,1.23302,62000000.0
2005-03-01 06:51:00,1.23311,1.23323,1.23291,1.23316,30500000.0
2005-03-01 06:52:00,1.23315,1.23342,1.23315,1.2332,123100000.0
2005-03-01 06:53:00,1.23326,1.23334,1.23326,1.23334,24100000.0
2005-03-01 06:54:00,1.23333,1.23333,1.23327,1.23327,19100000.0
2005-03-01 06:55:00,1.23333,1.23333,1.23321,1.23321,76500001.0
2005-03-01 06:56:00,1.23324,1.23339,1.23324,1.2333,122799996.0
2005-03-01 06:57:00,1.2333,1.2333,1.23325,1.23325,1600000.0
2005-03-01 06:58:00,1.2334,1.23378,1.2334,1.23378,128000001.0
2005-03-01 06:59:00,1.23361,1.23374,1.23341,1.23374,92600000.0
2005-03-01 07:00:00,1.23377,1.2338,1.23349,1.23351,118900003.0
2005-03-01 07:01:00,1.2337,1.23389,1.23369,1.23378,134800000.0
2005-03-01 07:02:00,1.23387,1.23403,1.23387,1.23391,69600001.0
2005-03-01 07:03:00,1.23412,1.23434,1.2341,1.2341,163000003.0
2005-03-01 07:04:00,1.23398,1.2342,1.23357,1.23357,85799999.0
2005-03-01 07:05:00,1.23351,1.23372,1.23351,1.23372,42399998.0
2005-03-01 07:06:00,1.23399,1.23417,1.23399,1.23417,84600002.0
2005-03-01 07:07:00,1.23416,1.23416,1.234,1.234,72900001.0
2005-03-01 07:08:00,1.23397,1.23403,1.2336,1.23393,88699999.0
2005-03-01 07:09:00,1.2339,1.23395,1.23378,1.23378,123499998.0
2005-03-01 07:10:00,1.234,1.23402,1.234,1.23402,28800000.0
2005-03-01 07:11:00,1.23402,1.2341,1.23394,1.23394,51900000.0
2005-03-01 07:12:00,1.23401,1.23403,1.23397,1.23397,52300000.0
2005-03-01 07:13:00,1.23417,1.23432,1.23416,1.23416,95999998.0
2005-03-01 07:14:00,1.23423,1.23434,1.2342,1.23434,105400002.0
2005-03-01 07:15:00,1.2341,1.23428,1.2341,1.23428,60899999.0
2005-03-01 07:16:00,1.23429,1.23445,1.23416,1.23442,94800001.0
2005-03-01 07:17:00,1.23447,1.2345,1.23447,1.2345,3200000.0
2005-03-01 07:18:00,1.2342,1.23456,1.2342,1.23451,138300000.0
2005-03-01 07:19:00,1.23445,1.2345,1.23445,1.2345,46100000.0
2005-03-01 07:20:00,1.23462,1.23463,1.23442,1.23443,46900000.0
2005-03-01 07:21:00,1.23447,1.23455,1.23445,1.2345,118200000.0
2005-03-01 07:22:00,1.23452,1.23457,1.23434,1.2344,99399998.0
2005-03-01 07:23:00,1.2345,1.2345,1.2345,1.2345,800000.0
2005-03-01 07:24:00,1.23453,1.23453,1.23445,1.23445,12600000.0
2005-03-01 07:25:00,1.2345,1.23455,1.23445,1.23445,137900003.0
2005-03-01 07:26:00,1.23448,1.23459,1.23444,1.23459,116500000.0
2005-03-01 07:27:00,1.23452,1.23452,1.23446,1.23446,29500000.0
2005-03-01 07:28:00,1.23436,1.23458,1.23436,1.2344,164200001.0
2005-03-01 07:29:00,1.23439,1.23453,1.23439,1.23453,16600000.0
2005-03-01 07:30:00,1.23455,1.23455,1.23455,1.23455,13300000.0
2005-03-01 07:31:00,1.23456,1.23456,1.23439,1.23442,54900000.0
2005-03-01 07:32:00,1.23438,1.23448,1.23436,1.23441,50700000.0
2005-03-01 07:33:00,1.23442,1.23444,1.23433,1.23433,82300001.0
2005-03-01 07:34:00,1.23435,1.23446,1.23435,1.23435,77700000.0
2005-03-01 07:35:00,1.23424,1.23447,1.23424,1.23432,95700001.0
2005-03-01 07:36:00,1.23433,1.23447,1.23431,1.23446,69600000.0
2005-03-01 07:37:00,1.2345,1.2345,1.2345,1.2345,6900000.0
2005-03-01 07:38:00,1.23438,1.23461,1.2343,1.23432,197800004.0
2005-03-01 07:39:00,1.23442,1.23445,1.2343,1.2343,65100000.0
2005-03-01 07:40:00,1.23427,1.23437,1.23427,1.2343,110900000.0
2005-03-01 07:41:00,1.23425,1.23425,1.23425,1.23425,47999999.0
2005-03-01 07:42:00,1.23427,1.23435,1.23425,1.23435,92599998.0
2005-03-01 07:43:00,1.23428,1.23428,1.23412,1.23412,34200000.0
2005-03-01 07:44:00,1.23409,1.23409,1.23398,1.23408,78600000.0
2005-03-01 07:45:00,1.23401,1.23411,1.234,1.234,66600001.0
2005-03-01 07:46:00,1.23394,1.23394,1.23394,1.23394,11700000.0
2005-03-01 07:47:00,1.23385,1.2339,1.23385,1.2339,12800000.0
2005-03-01 07:48:00,1.23383,1.23398,1.23383,1.23398,161699999.0
2005-03-01 07:49:00,1.2339,1.23395,1.23385,1.2339,149000001.0
2005-03-01 07:50:00,1.23393,1.23408,1.23391,1.23399,75600000.0
2005-03-01 07:51:00,1.23385,1.23385,1.2334,1.2334,134100002.0
2005-03-01 07:52:00,1.23351,1.23354,1.23351,1.23354,4800000.0
2005-03-01 07:53:00,1.23368,1.23368,1.23362,1.23362,16800000.0
2005-03-01 07:54:00,1.2337,1.23375,1.23363,1.23372,112500002.0
2005-03-01 07:55:00,1.23378,1.2338,1.23369,1.23378,73300000.0
2005-03-01 07:56:00,1.23365,1.23366,1.23346,1.23346,56700001.0
2005-03-01 07:57:00,1.23351,1.23357,1.23351,1.23357,65599998.0
2005-03-01 07:58:00,1.23358,1.23371,1.23356,1.23371,151699998.0
2005-03-01 07:59:00,1.23365,1.23368,1.23361,1.23362,61900002.0
2005-03-01 08:00:00,1.23366,1.23378,1.23366,1.23377,168100002.0
2005-03-01 08:01:00,1.23385,1.2339,1.23369,1.23379,78100000.0
2005-03-01 08:02:00,1.23375,1.23399,1.23375,1.23393,68499999.0
2005-03-01 08:03:00,1.23392,1.23406,1.23392,1.234,29900000.0
2005-03-01 08:04:00,1.23389,1.23397,1.23387,1.23395,43700000.0
2005-03-01 08:05:00,1.23386,1.23391,1.23377,1.23391,164500001.0
2005-03-01 08:06:00,1.23404,1.23404,1.23382,1.23382,61500001.0
2005-03-01 08:07:00,1.23403,1.23403,1.23377,1.23382,108200000.0
2005-03-01 08:08:00,1.23389,1.23389,1.23364,1.23364,94599999.0
2005-03-01 08:09:00,1.23373,1.23393,1.23373,1.23381,67800000.0
2005-03-01 08:10:00,1.2339,1.23395,1.2338,1.23395,107800003.0
2005-03-01 08:11:00,1.2343,1.23444,1.23404,1.23404,111600002.0
2005-03-01 08:12:00,1.23426,1.23426,1.23409,1.23409,45200001.0
2005-03-01 08:13:00,1.23431,1.23431,1.23401,1.23401,76600000.0
2005-03-01 08:14:00,1.23399,1.23419,1.23399,1.23406,65299999.0
2005-03-01 08:15:00,1.23403,1.23422,1.23389,1.2341,94200000.0
2005-03-01 08:16:00,1.2339,1.2341,1.23376,1.2339,116200000.0
2005-03-01 08:17:00,1.23396,1.23413,1.23396,1.23413,75000000.0
2005-03-01 08:18:00,1.23418,1.23438,1.23418,1.23435,59600000.0
2005-03-01 08:19:00,1.23425,1.23425,1.2342,1.23425,104999999.0
2005-03-01 08:20:00,1.2342,1.2342,1.2342,1.2342,86899999.0
2005-03-01 08:21:00,1.23413,1.23413,1.23376,1.23386,117599999.0
2005-03-01 08:22:00,1.23375,1.23398,1.23375,1.23391,73600000.0
2005-03-01 08:23:00,1.2339,1.23395,1.23385,1.2339,115600002.0
2005-03-01 08:24:00,1.23387,1.2339,1.23385,1.2339,67400000.0
2005-03-01 08:25:00,1.23391,1.23394,1.2338,1.23389,113300000.0
2005-03-01 08:26:00,1.23407,1.23425,1.23394,1.23417,69499999.0
2005-03-01 08:27:00,1.23382,1.23395,1.23375,1.23389,110800000.0
2005-03-01 08:28:00,1.23382,1.2341,1.23382,1.2341,53400000.0
2005-03-01 08:29:00,1.2339,1.2339,1.2338,1.2338,74500001.0
2005-03-01 08:30:00,1.23383,1.23393,1.23383,1.2339,33600001.0
2005-03-01 08:31:00,1.2339,1.2339,1.2338,1.23388,43399999.0
2005-03-01 08:32:00,1.23392,1.23392,1.23374,1.2338,127000000.0
2005-03-01 08:33:00,1.23389,1.23425,1.23389,1.23425,54400000.0
2005-03-01 08:34:00,1.23385,1.2341,1.23385,1.2341,65699998.0
2005-03-01 08:35:00,1.23431,1.23431,1.23404,1.23413,74200001.0
2005-03-01 08:36:00,1.23413,1.23413,1.23405,1.23405,53699998.0
2005-03-01 08:37:00,1.2341,1.2341,1.2341,1.2341,29999999.0
2005-03-01 08:38:00,1.23408,1.23431,1.23404,1.23431,87300001.0
2005-03-01 08:39:00,1.23405,1.23415,1.23405,1.2341,35300000.0
2005-03-01 08:40:00,1.23407,1.23407,1.23386,1.2339,164799999.0
2005-03-01 08:41:00,1.23377,1.23411,1.23377,1.23406,57700001.0
2005-03-01 08:42:00,1.23385,1.2339,1.23385,1.2339,89100000.0
2005-03-01 08:43:00,1.23397,1.23397,1.23378,1.23378,109200003.0
2005-03-01 08:44:00,1.23387,1.23409,1.23376,1.23409,114400001.0
2005-03-01 08:45:00,1.2339,1.23393,1.23388,1.2339,98799998.0
2005-03-01 08:46:00,1.2341,1.2341,1.23391,1.23399,89600001.0
2005-03-01 08:47:00,1.2339,1.2339,1.23382,1.23382,9600000.0
2005-03-01 08:48:00,1.2339,1.2339,1.23385,1.23385,44800001.0
2005-03-01 08:49:00,1.2339,1.23395,1.2339,1.23395,75200001.0
2005-03-01 08:50:00,1.23385,1.23395,1.23385,1.23395,71400001.0
2005-03-01 08:51:00,1.2339,1.23393,1.23379,1.23393,42600000.0
2005-03-01 08:52:00,1.23395,1.23402,1.23385,1.23385,35100000.0
2005-03-01 08:53:00,1.23425,1.23433,1.23399,1.2341,91900000.0
2005-03-01 08:54:00,1.23395,1.23455,1.2339,1.23455,80499998.0
2005-03-01 08:55:00,1.23422,1.23442,1.23417,1.23442,61400001.0
2005-03-01 08:56:00,1.2344,1.23445,1.2344,1.23445,74500000.0
2005-03-01 08:57:00,1.23442,1.2345,1.23427,1.23427,152100000.0
2005-03-01 08:58:00,1.2345,1.23457,1.23442,1.2345,27000000.0
2005-03-01 08:59:00,1.23446,1.23448,1.23432,1.23432,58000000.0
2005-03-01 09:00:00,1.23432,1.23447,1.2343,1.2343,80400001.0
2005-03-01 09:01:00,1.23425,1.23441,1.23425,1.23432,75200002.0
2005-03-01 09:02:00,1.23434,1.23448,1.23433,1.23433,96799998.0
2005-03-01 09:03:00,1.23459,1.23477,1.23459,1.23477,99600000.0
2005-03-01 09:04:00,1.23492,1.23494,1.23467,1.23486,84500001.0
2005-03-01 09:05:00,1.235,1.23508,1.23472,1.23472,56000000.0
2005-03-01 09:06:00,1.23519,1.2352,1.23484,1.23484,29800000.0
2005-03-01 09:07:00,1.235,1.23526,1.235,1.2352,69400001.0
2005-03-01 09:08:00,1.23525,1.23545,1.23502,1.23545,55399999.0
2005-03-01 09:09:00,1.23555,1.23555,1.235,1.235,66200000.0
2005-03-01 09:10:00,1.2354,1.23563,1.23518,1.23563,96600000.0
2005-03-01 09:11:00,1.23584,1.23595,1.23584,1.23591,131300002.0
2005-03-01 09:12:00,1.23591,1.23591,1.23587,1.23587,1100000.0
2005-03-01 09:13:00,1.23577,1.23578,1.23577,1.23578,30800000.0
2005-03-01 09:14:00,1.23591,1.23591,1.23577,1.23587,51999999.0
2005-03-01 09:15:00,1.23578,1.2358,1.23571,1.23579,89399998.0
2005-03-01 09:16:00,1.23602,1.23602,1.23588,1.23596,137600003.0
2005-03-01 09:17:00,1.23605,1.23632,1.23601,1.23618,95000001.0
2005-03-01 09:18:00,1.23632,1.23635,1.23632,1.23635,48299999.0
2005-03-01 09:19:00,1.2363,1.2363,1.23617,1.23617,81600001.0
2005-03-01 09:20:00,1.23641,1.23641,1.23616,1.2363,83700001.0
2005-03-01 09:21:00,1.2363,1.23634,1.23623,1.23625,90100003.0
2005-03-01 09:22:00,1.23636,1.23636,1.23632,1.23632,23300000.0
2005-03-01 09:23:00,1.23625,1.2363,1.23625,1.2363,8000000.0
2005-03-01 09:24:00,1.23602,1.23602,1.23483,1.23582,102300002.0
2005-03-01 09:25:00,1.2348,1.23546,1.23479,1.23546,60700000.0
2005-03-01 09:26:00,1.235,1.235,1.23375,1.23475,96300002.0
2005-03-01 09:27:00,1.23328,1.23506,1.23328,1.23494,78900000.0
2005-03-01 09:28:00,1.23507,1.2353,1.23507,1.23515,53600001.0
2005-03-01 09:29:00,1.23506,1.23508,1.23506,1.23508,37800000.0
2005-03-01 09:30:00,1.23508,1.23508,1.2349,1.2349,103500001.0
2005-03-01 09:31:00,1.23523,1.23523,1.23495,1.23495,112499999.0
2005-03-01 09:32:00,1.23475,1.23502,1.23475,1.235,93100000.0
2005-03-01 09:33:00,1.23447,1.23447,1.23306,1.23431,109200001.0
2005-03-01 09:34:00,1.23456,1.23477,1.23451,1.23477,122900000.0
2005-03-01 09:35:00,1.23482,1.23483,1.23474,1.23474,114300003.0
2005-03-01 09:36:00,1.23467,1.23467,1.2346,1.2346,22699999.0
2005-03-01 09:37:00,1.23462,1.23479,1.23462,1.23474,67000000.0
2005-03-01 09:38:00,1.23479,1.23483,1.2347,1.23473,104100000.0
2005-03-01 09:39:00,1.23472,1.2348,1.2347,1.23474,77700001.0
2005-03-01 09:40:00,1.23478,1.23487,1.23478,1.23487,20099999.0
2005-03-01 09:41:00,1.23467,1.23499,1.23465,1.23499,107400004.0
2005-03-01 09:42:00,1.23437,1.23459,1.23326,1.23459,102600001.0
2005-03-01 09:43:00,1.23295,1.23479,1.23295,1.23471,142699999.0
2005-03-01 09:44:00,1.23481,1.23483,1.2348,1.23481,63900000.0
2005-03-01 09:45:00,1.23475,1.23475,1.2346,1.2346,7300000.0
2005-03-01 09:46:00,1.23467,1.23481,1.23458,1.23458,93499999.0
2005-03-01 09:47:00,1.23389,1.23451,1.23331,1.23438,174700001.0
2005-03-01 09:48:00,1.23435,1.23445,1.23435,1.23442,100800002.0
2005-03-01 09:49:00,1.23393,1.23459,1.23331,1.23459,146999997.0
2005-03-01 09:50:00,1.23475,1.23475,1.23431,1.23445,72800001.0
2005-03-01 09:51:00,1.23444,1.23478,1.23444,1.23475,120299999.0
2005-03-01 09:52:00,1.23467,1.2348,1.23445,1.23445,106699996.0
2005-03-01 09:53:00,1.23456,1.23456,1.23438,1.23442,89500000.0
2005-03-01 09:54:00,1.23443,1.23479,1.23436,1.23475,71800000.0
2005-03-01 09:55:00,1.23491,1.23492,1.23468,1.23492,126699999.0
2005-03-01 09:56:00,1.23492,1.23492,1.23474,1.23474,29200000.0
2005-03-01 09:57:00,1.23475,1.235,1.23475,1.23487,91900001.0
2005-03-01 09:58:00,1.23492,1.23504,1.23485,1.23499,138999997.0
2005-03-01 09:59:00,1.235,1.23505,1.235,1.23502,68800000.0
2005-03-01 10:00:00,1.23493,1.23498,1.23489,1.23492,156199996.0
2005-03-01 10:01:00,1.23485,1.23494,1.23475,1.23475,104000002.0
2005-03-01 10:02:00,1.23474,1.23486,1.2347,1.2347,113100001.0
2005-03-01 10:03:00,1.23475,1.23475,1.23465,1.23465,57400002.0
2005-03-01 10:04:00,1.23481,1.23481,1.23457,1.23457,77099999.0
2005-03-01 10:05:00,1.23455,1.2347,1.23451,1.23451,146200002.0
2005-03-01 10:06:00,1.23474,1.23487,1.23474,1.23487,86599999.0
2005-03-01 10:07:00,1.23474,1.23484,1.23474,1.23483,121800001.0
2005-03-01 10:08:00,1.23493,1.23498,1.23476,1.23478,31100000.0
2005-03-01 10:09:00,1.23475,1.23488,1.23475,1.23477,61600001.0
2005-03-01 10:10:00,1.23493,1.23496,1.23488,1.23495,53600000.0
2005-03-01 10:11:00,1.23503,1.23535,1.23503,1.2353,65500000.0
2005-03-01 10:12:00,1.23534,1.23551,1.23529,1.23547,64300000.0
2005-03-01 10:13:00,1.23545,1.23545,1.23521,1.23521,104499999.0
2005-03-01 10:14:00,1.23522,1.2354,1.23522,1.23524,180999998.0
2005-03-01 10:15:00,1.2356,1.2356,1.23502,1.23502,192499998.0
2005-03-01 10:16:00,1.23503,1.23535,1.23503,1.23512,78800000.0
2005-03-01 10:17:00,1.2352,1.2357,1.2352,1.23541,117900001.0
2005-03-01 10:18:00,1.2352,1.23531,1.2352,1.2353,144400000.0
2005-03-01 10:19:00,1.23535,1.23542,1.23535,1.23535,137900002.0
2005-03-01 10:20:00,1.2353,1.2353,1.23501,1.23501,111700002.0
2005-03-01 10:21:00,1.23502,1.23512,1.23484,1.23505,109099999.0
2005-03-01 10:22:00,1.23502,1.23526,1.23502,1.23507,95200002.0
2005-03-01 10:23:00,1.23508,1.23508,1.23502,1.23503,81300001.0
2005-03-01 10:24:00,1.23532,1.23536,1.23501,1.23517,113099999.0
2005-03-01 10:25:00,1.2351,1.23515,1.23503,1.2351,176899999.0
2005-03-01 10:26:00,1.23513,1.23522,1.23513,1.23518,114000001.0
2005-03-01 10:27:00,1.2352,1.23522,1.23508,1.23513,108900003.0
2005-03-01 10:28:00,1.23506,1.23519,1.23505,1.23508,52100000.0
2005-03-01 10:29:00,1.23513,1.23518,1.23501,1.23501,137100001.0
2005-03-01 10:30:00,1.23499,1.23508,1.23499,1.23503,54000002.0
2005-03-01 10:31:00,1.2352,1.23544,1.23516,1.2354,125799998.0
2005-03-01 10:32:00,1.23559,1.23582,1.23559,1.23564,71400000.0
2005-03-01 10:33:00,1.23553,1.23556,1.23552,1.23552,71700000.0
2005-03-01 10:34:00,1.23551,1.2356,1.23542,1.23542,118000000.0
2005-03-01 10:35:00,1.23552,1.23561,1.23545,1.23545,84800002.0
2005-03-01 10:36:00,1.23547,1.23559,1.23545,1.23558,128800000.0
2005-03-01 10:37:00,1.23552,1.23558,1.23543,1.23545,106599998.0
2005-03-01 10:38:00,1.23551,1.23551,1.23512,1.23512,143099999.0
2005-03-01 10:39:00,1.23521,1.23541,1.23521,1.23537,80000000.0
2005-03-01 10:40:00,1.23525,1.23536,1.23515,1.23515,84500000.0
2005-03-01 10:41:00,1.23512,1.23527,1.23512,1.23516,104199999.0
2005-03-01 10:42:00,1.2352,1.2353,1.23515,1.2353,71900000.0
2005-03-01 10:43:00,1.2353,1.23531,1.23522,1.23525,92600002.0
2005-03-01 10:44:00,1.23532,1.23538,1.2347,1.23472,79000000.0
2005-03-01 10:45:00,1.2349,1.2349,1.23463,1.23463,167000002.0
2005-03-01 10:46:00,1.23503,1.23504,1.23475,1.23486,180900007.0
2005-03-01 10:47:00,1.23494,1.23494,1.2346,1.2346,106299999.0
2005-03-01 10:48:00,1.23457,1.23457,1.23435,1.23441,136299999.0
2005-03-01 10:49:00,1.23452,1.2346,1.23442,1.23449,141099996.0
2005-03-01 10:50:00,1.23463,1.2348,1.23445,1.23453,60499999.0
2005-03-01 10:51:00,1.23444,1.23446,1.23392,1.23413,139399999.0
2005-03-01 10:52:00,1.23367,1.23367,1.2327,1.23278,48100000.0
2005-03-01 10:53:00,1.23345,1.23352,1.23345,1.23347,69200001.0
2005-03-01 10:54:00,1.2336,1.23377,1.2336,1.23363,43000001.0
2005-03-01 10:55:00,1.23357,1.23377,1.2335,1.2335,159300001.0
2005-03-01 10:56:00,1.23355,1.23358,1.23328,1.23328,116600002.0
2005-03-01 10:57:00,1.23323,1.23347,1.23323,1.23333,28100000.0
2005-03-01 10:58:00,1.23343,1.23356,1.2334,1.23356,96300002.0
2005-03-01 10:59:00,1.23365,1.23369,1.23354,1.23354,187600004.0
2005-03-01 11:00:00,1.23332,1.23332,1.23259,1.23281,40400001.0
2005-03-01 11:01:00,1.23327,1.23327,1.23299,1.23309,107100000.0
2005-03-01 11:02:00,1.23305,1.23332,1.23299,1.23331,108500000.0
2005-03-01 11:03:00,1.2331,1.23355,1.23301,1.23355,39700000.0
2005-03-01 11:04:00,1.23352,1.23359,1.23303,1.23303,29600000.0
2005-03-01 11:05:00,1.23346,1.23346,1.23298,1.23298,80600000.0
2005-03-01 11:06:00,1.23298,1.23353,1.23298,1.23353,83400000.0
2005-03-01 11:07:00,1.2336,1.23364,1.23338,1.23349,86100001.0
2005-03-01 11:08:00,1.2336,1.23382,1.2336,1.23373,49200001.0
2005-03-01 11:09:00,1.23391,1.23398,1.23391,1.23398,87900001.0
2005-03-01 11:10:00,1.23393,1.23396,1.23379,1.2338,107100002.0
2005-03-01 11:11:00,1.23397,1.234,1.23389,1.23398,216300001.0
2005-03-01 11:12:00,1.23407,1.23409,1.23378,1.23378,169399998.0
2005-03-01 11:13:00,1.23397,1.23405,1.23379,1.23379,132500002.0
2005-03-01 11:14:00,1.23393,1.23395,1.23374,1.23374,91399998.0
2005-03-01 11:15:00,1.23377,1.23394,1.23377,1.23388,155100000.0
2005-03-01 11:16:00,1.23388,1.23405,1.23386,1.23397,195000002.0
2005-03-01 11:17:00,1.23376,1.23376,1.23307,1.23307,31700000.0
2005-03-01 11:18:00,1.23352,1.2336,1.23307,1.23358,156200002.0
2005-03-01 11:19:00,1.23355,1.23355,1.2332,1.2332,145000000.0
2005-03-01 11:20:00,1.23318,1.23341,1.23317,1.23318,79600001.0
2005-03-01 11:21:00,1.23325,1.23338,1.23325,1.23325,97500002.0
2005-03-01 11:22:00,1.23351,1.23351,1.23333,1.23351,84000000.0
2005-03-01 11:23:00,1.23325,1.23343,1.23325,1.23343,101600002.0
2005-03-01 11:24:00,1.23335,1.23358,1.23335,1.23358,165000003.0
2005-03-01 11:25:00,1.23345,1.23345,1.23335,1.2334,200899998.0
2005-03-01 11:26:00,1.23333,1.23333,1.23319,1.23326,107099998.0
2005-03-01 11:27:00,1.23321,1.2333,1.23317,1.23321,139400002.0
2005-03-01 11:28:00,1.23335,1.23337,1.23328,1.23337,83299998.0
2005-03-01 11:29:00,1.23338,1.23353,1.23338,1.23339,83600001.0
2005-03-01 11:30:00,1.23358,1.23358,1.23352,1.23353,91800000.0
2005-03-01 11:31:00,1.23352,1.2336,1.23351,1.23357,40000000.0
2005-03-01 11:32:00,1.2336,1.23364,1.23343,1.23345,64800000.0
2005-03-01 11:33:00,1.23345,1.23376,1.23345,1.23376,62400000.0
2005-03-01 11:34:00,1.23379,1.23383,1.23368,1.23372,194399998.0
2005-03-01 11:35:00,1.23373,1.2338,1.23371,1.23373,60799999.0
2005-03-01 11:36:00,1.23375,1.23383,1.23367,1.23367,58200000.0
2005-03-01 11:37:00,1.2337,1.23377,1.23369,1.23369,28500000.0
2005-03-01 11:38:00,1.23385,1.23388,1.23372,1.23379,141099999.0
2005-03-01 11:39:00,1.23367,1.23367,1.23341,1.23345,131899999.0
2005-03-01 11:40:00,1.23344,1.23352,1.2334,1.23343,119900000.0
2005-03-01 11:41:00,1.23344,1.23344,1.23312,1.23313,195000000.0
2005-03-01 11:42:00,1.23324,1.2333,1.2331,1.23323,102500002.0
2005-03-01 11:43:00,1.23333,1.23338,1.2333,1.23335,156300001.0
2005-03-01 11:44:00,1.23303,1.23336,1.23303,1.23324,93400000.0
2005-03-01 11:45:00,1.23345,1.23345,1.23318,1.23319,121600002.0
2005-03-01 11:46:00,1.23321,1.23331,1.23307,1.23321,87200002.0
2005-03-01 11:47:00,1.23323,1.23323,1.23317,1.23317,20700000.0
2005-03-01 11:48:00,1.23304,1.23308,1.23304,1.23304,113999998.0
2005-03-01 11:49:00,1.23327,1.23332,1.23314,1.23314,140400002.0
2005-03-01 11:50:00,1.23324,1.23335,1.23323,1.23329,79200000.0
2005-03-01 11:51:00,1.23326,1.23326,1.23305,1.23305,62099999.0
2005-03-01 11:52:00,1.23313,1.2333,1.23313,1.23318,90999999.0
2005-03-01 11:53:00,1.23319,1.23329,1.23304,1.23304,122100001.0
2005-03-01 11:54:00,1.23314,1.2333,1.23307,1.23328,72700000.0
2005-03-01 11:55:00,1.23337,1.23337,1.2333,1.23333,61700001.0
2005-03-01 11:56:00,1.23328,1.23328,1.23319,1.23328,96300001.0
2005-03-01 11:57:00,1.23327,1.23327,1.23307,1.23307,139999999.0
2005-03-01 11:58:00,1.23304,1.23307,1.23297,1.23297,131700002.0
2005-03-01 11:59:00,1.23305,1.23327,1.23305,1.23327,87200000.0
2005-03-01 12:00:00,1.23335,1.23338,1.23314,1.23338,103699998.0
2005-03-01 12:01:00,1.23334,1.23334,1.23327,1.23327,90400000.0
2005-03-01 12:02:00,1.23319,1.23319,1.23303,1.23303,9600000.0
2005-03-01 12:03:00,1.233,1.233,1.23288,1.2329,41300000.0
2005-03-01 12:04:00,1.23312,1.23315,1.23303,1.23305,126099995.0
2005-03-01 12:05:00,1.2331,1.23332,1.2331,1.23318,113199999.0
2005-03-01 12:06:00,1.2333,1.2333,1.23292,1.23292,64500000.0
2005-03-01 12:07:00,1.23319,1.23319,1.23307,1.23307,56300001.0
2005-03-01 12:08:00,1.23319,1.23326,1.2331,1.2331,203200003.0
2005-03-01 12:09:00,1.23341,1.23351,1.23334,1.23334,119700000.0
2005-03-01 12:10:00,1.23333,1.23348,1.23325,1.23325,114500002.0
2005-03-01 12:11:00,1.23331,1.23341,1.23327,1.23327,122499998.0
2005-03-01 12:12:00,1.23324,1.23337,1.23316,1.23323,123000002.0
2005-03-01 12:13:00,1.23325,1.23339,1.23322,1.23323,130399998.0
2005-03-01 12:14:00,1.23325,1.23333,1.23321,1.23323,70000002.0
2005-03-01 12:15:00,1.23322,1.23346,1.23322,1.23345,68799998.0
2005-03-01 12:16:00,1.23347,1.23352,1.23324,1.23339,136000000.0
2005-03-01 12:17:00,1.23355,1.23355,1.23345,1.23347,89300003.0
2005-03-01 12:18:00,1.23347,1.23347,1.23332,1.23332,80700002.0
2005-03-01 12:19:00,1.23333,1.23337,1.23324,1.23327,33600000.0
2005-03-01 12:20:00,1.23334,1.23344,1.23327,1.2333,113899998.0
2005-03-01 12:21:00,1.23335,1.23341,1.23329,1.23331,208299998.0
2005-03-01 12:22:00,1.23338,1.23341,1.23335,1.23335,55200000.0
2005-03-01 12:23:00,1.2335,1.2335,1.2333,1.23338,79800000.0
2005-03-01 12:24:00,1.23365,1.23395,1.23362,1.23362,103200000.0
2005-03-01 12:25:00,1.23399,1.23408,1.23392,1.23392,147499998.0
2005-03-01 12:26:00,1.23402,1.23427,1.23402,1.23419,92300001.0
2005-03-01 12:27:00,1.23417,1.23422,1.23403,1.23422,106200001.0
2005-03-01 12:28:00,1.23417,1.23427,1.23411,1.23427,115700000.0
2005-03-01 12:29:00,1.23429,1.2344,1.23429,1.23429,76799999.0
2005-03-01 12:30:00,1.23432,1.23432,1.23419,1.23419,128800004.0
2005-03-01 12:31:00,1.23415,1.23426,1.23415,1.23421,112800001.0
2005-03-01 12:32:00,1.23411,1.23413,1.23401,1.23401,84900001.0
2005-03-01 12:33:00,1.23407,1.23414,1.23407,1.23407,31299999.0
2005-03-01 12:34:00,1.2342,1.23427,1.23407,1.23407,81400001.0
2005-03-01 12:35:00,1.23413,1.23413,1.23377,1.23377,18500000.0
2005-03-01 12:36:00,1.23384,1.23384,1.23378,1.23378,33999999.0
2005-03-01 12:37:00,1.23374,1.23395,1.23374,1.23395,150600003.0
2005-03-01 12:38:00,1.23382,1.23382,1.23353,1.23366,76800002.0
2005-03-01 12:39:00,1.23381,1.23381,1.23361,1.23361,26300000.0
2005-03-01 12:40:00,1.23362,1.23362,1.23341,1.23345,135899998.0
2005-03-01 12:41:00,1.23335,1.23349,1.2333,1.23342,135299997.0
2005-03-01 12:42:00,1.2334,1.23345,1.23335,1.2334,163100003.0
2005-03-01 12:43:00,1.23342,1.2336,1.2334,1.2334,92199999.0
2005-03-01 12:44:00,1.23375,1.2338,1.23367,1.23372,146799999.0
2005-03-01 12:45:00,1.23392,1.23402,1.23378,1.2339,91200000.0
2005-03-01 12:46:00,1.23402,1.23402,1.23392,1.23392,43100001.0
2005-03-01 12:47:00,1.23428,1.23451,1.23411,1.23411,140300002.0
2005-03-01 12:48:00,1.23438,1.23475,1.23438,1.23467,120400001.0
2005-03-01 12:49:00,1.23472,1.23472,1.2346,1.2346,16000000.0
2005-03-01 12:50:00,1.23474,1.2349,1.23466,1.23474,93799999.0
2005-03-01 12:51:00,1.23488,1.23527,1.23488,1.23518,39299999.0
2005-03-01 12:52:00,1.23533,1.23538,1.23524,1.23534,111500003.0
2005-03-01 12:53:00,1.23555,1.23555,1.23546,1.23546,32700000.0
2005-03-01 12:54:00,1.23545,1.23545,1.23519,1.2354,40800000.0
2005-03-01 12:55:00,1.23537,1.23549,1.2353,1.2353,86900000.0
2005-03-01 12:56:00,1.23541,1.23562,1.23541,1.23551,49900002.0
2005-03-01 12:57:00,1.23545,1.23545,1.23524,1.23538,165200003.0
2005-03-01 12:58:00,1.23538,1.23546,1.23532,1.2354,186499997.0
2005-03-01 12:59:00,1.2354,1.23543,1.23498,1.23509,66200001.0
2005-03-01 13:00:00,1.23507,1.2353,1.235,1.235,86500002.0
2005-03-01 13:01:00,1.2352,1.23521,1.23504,1.2351,93399998.0
2005-03-01 13:02:00,1.23502,1.23503,1.23494,1.235,118700001.0
2005-03-01 13:03:00,1.23505,1.23514,1.23505,1.23514,108000002.0
2005-03-01 13:04:00,1.235,1.235,1.23488,1.23495,84800000.0
2005-03-01 13:05:00,1.23495,1.23495,1.23495,1.23495,8800000.0
2005-03-01 13:06:00,1.23498,1.23498,1.23491,1.23491,16000000.0
2005-03-01 13:07:00,1.2349,1.2349,1.23457,1.23457,167400002.0
2005-03-01 13:08:00,1.23461,1.23472,1.23461,1.23471,94999999.0
2005-03-01 13:09:00,1.23477,1.23481,1.2347,1.23481,61899999.0
2005-03-01 13:10:00,1.2349,1.2349,1.23484,1.23487,79900000.0
2005-03-01 13:11:00,1.23484,1.23484,1.23471,1.23471,8000000.0
2005-03-01 13:12:00,1.23475,1.2348,1.23475,1.23475,42300001.0
2005-03-01 13:13:00,1.23473,1.23483,1.23467,1.23467,118700001.0
2005-03-01 13:14:00,1.23474,1.23483,1.23462,1.23462,109200000.0
2005-03-01 13:15:00,1.23471,1.23471,1.23461,1.23461,9400000.0
2005-03-01 13:16:00,1.23449,1.2346,1.23449,1.23453,81300001.0
2005-03-01 13:17:00,1.23443,1.23483,1.23436,1.23467,130100001.0
2005-03-01 13:18:00,1.23453,1.23453,1.23442,1.23446,86600000.0
2005-03-01 13:19:00,1.23465,1.2347,1.2346,1.23467,155400000.0
2005-03-01 13:20:00,1.23464,1.23476,1.23464,1.2347,134800002.0
2005-03-01 13:21:00,1.23466,1.23466,1.23464,1.23464,36800000.0
2005-03-01 13:22:00,1.23445,1.23449,1.23436,1.23436,50500000.0
2005-03-01 13:23:00,1.23433,1.23443,1.23433,1.23437,77199999.0
2005-03-01 13:24:00,1.23441,1.23452,1.23436,1.23452,50400000.0
2005-03-01 13:25:00,1.2345,1.2345,1.23445,1.23448,71300001.0
2005-03-01 13:26:00,1.23445,1.2345,1.23445,1.23445,15100000.0
2005-03-01 13:27:00,1.23447,1.23468,1.23447,1.23462,83300001.0
2005-03-01 13:28:00,1.23447,1.23447,1.23437,1.23437,56399998.0
2005-03-01 13:29:00,1.23438,1.23439,1.23428,1.23428,100900003.0
2005-03-01 13:30:00,1.23435,1.23452,1.23433,1.23435,82400001.0
2005-03-01 13:31:00,1.23426,1.23439,1.23426,1.23433,66299999.0
2005-03-01 13:32:00,1.2344,1.2344,1.23438,1.23438,56800001.0
2005-03-01 13:33:00,1.23452,1.23464,1.2345,1.2345,66800000.0
2005-03-01 13:34:00,1.23461,1.23461,1.23457,1.23458,106400000.0
2005-03-01 13:35:00,1.23469,1.23473,1.23461,1.23469,118700001.0
2005-03-01 13:36:00,1.23469,1.23469,1.23465,1.23466,113599996.0
2005-03-01 13:37:00,1.23461,1.23478,1.23461,1.2347,154199999.0
2005-03-01 13:38:00,1.23463,1.23468,1.23463,1.23463,89200001.0
2005-03-01 13:39:00,1.23465,1.23484,1.23461,1.2347,70900000.0
2005-03-01 13:40:00,1.23483,1.23483,1.23457,1.23457,107300001.0
2005-03-01 13:41:00,1.23442,1.23455,1.2344,1.23445,77900000.0
2005-03-01 13:42:00,1.23458,1.23464,1.23448,1.23448,107800001.0
2005-03-01 13:43:00,1.23447,1.23461,1.2344,1.2344,66400000.0
2005-03-01 13:44:00,1.23456,1.23456,1.23434,1.23434,115300003.0
2005-03-01 13:45:00,1.23437,1.23449,1.23405,1.23405,88800000.0
2005-03-01 13:46:00,1.23405,1.23444,1.23405,1.23431,84099998.0
2005-03-01 13:47:00,1.23438,1.2347,1.23431,1.23447,111000003.0
2005-03-01 13:48:00,1.23442,1.23462,1.23442,1.23455,86599999.0
2005-03-01 13:49:00,1.23467,1.23467,1.23458,1.23458,14600000.0
2005-03-01 13:50:00,1.23465,1.23473,1.2346,1.23463,116399999.0
2005-03-01 13:51:00,1.23461,1.23461,1.2344,1.2344,34300001.0
2005-03-01 13:52:00,1.23429,1.23444,1.23429,1.23433,84600002.0
2005-03-01 13:53:00,1.23436,1.23444,1.23435,1.2344,69900000.0
2005-03-01 13:54:00,1.23442,1.2346,1.23442,1.2345,60300001.0
2005-03-01 13:55:00,1.23471,1.23487,1.23471,1.23471,127100002.0
2005-03-01 13:56:00,1.23495,1.23498,1.23489,1.23492,175700003.0
2005-03-01 13:57:00,1.23487,1.23499,1.23472,1.2349,183400002.0
2005-03-01 13:58:00,1.2349,1.2349,1.23485,1.23485,85600001.0
2005-03-01 13:59:00,1.23486,1.235,1.23486,1.23492,60099999.0
2005-03-01 14:00:00,1.23494,1.23496,1.23494,1.23496,27100000.0
2005-03-01 14:01:00,1.23488,1.23488,1.23473,1.23477,70799998.0
2005-03-01 14:02:00,1.23478,1.23478,1.23476,1.23478,27300000.0
2005-03-01 14:03:00,1.23473,1.23477,1.2347,1.23477,132799998.0
2005-03-01 14:04:00,1.23483,1.23495,1.23482,1.23482,131200002.0
2005-03-01 14:05:00,1.23485,1.23495,1.23483,1.23483,88799998.0
2005-03-01 14:06:00,1.23476,1.23476,1.23463,1.23463,58299999.0
2005-03-01 14:07:00,1.23473,1.23484,1.23472,1.23481,79899999.0
2005-03-01 14:08:00,1.23492,1.23505,1.23488,1.23501,92000000.0
2005-03-01 14:09:00,1.235,1.23506,1.2349,1.2349,100899999.0
2005-03-01 14:10:00,1.235,1.23512,1.23478,1.23478,140500002.0
2005-03-01 14:11:00,1.23474,1.23481,1.23473,1.2348,67000000.0
2005-03-01 14:12:00,1.23482,1.23498,1.23482,1.23491,123899999.0
2005-03-01 14:13:00,1.23501,1.23501,1.23481,1.23488,60199999.0
2005-03-01 14:14:00,1.23497,1.23505,1.23495,1.23497,139500000.0
2005-03-01 14:15:00,1.23467,1.23467,1.23381,1.23464,153300001.0
2005-03-01 14:16:00,1.2349,1.2349,1.2349,1.2349,8900000.0
2005-03-01 14:17:00,1.23495,1.23495,1.23488,1.23488,36400000.0
2005-03-01 14:18:00,1.23462,1.2349,1.23462,1.23482,136899999.0
2005-03-01 14:19:00,1.23502,1.23502,1.23378,1.23456,154700000.0
2005-03-01 14:20:00,1.23484,1.23492,1.23475,1.23479,99800000.0
2005-03-01 14:21:00,1.23484,1.23485,1.23467,1.23485,180590003.0
2005-03-01 14:22:00,1.23479,1.23481,1.23479,1.23481,29000000.0
2005-03-01 14:23:00,1.23495,1.23498,1.23487,1.23487,146200003.0
2005-03-01 14:24:00,1.2349,1.23495,1.23485,1.2349,94900000.0
2005-03-01 14:25:00,1.23459,1.23461,1.23376,1.23461,98800000.0
2005-03-01 14:26:00,1.23479,1.23485,1.23371,1.23371,50600000.0
2005-03-01 14:27:00,1.2349,1.23491,1.23484,1.23488,137299996.0
2005-03-01 14:28:00,1.2345,1.2345,1.23372,1.23425,138900002.0
2005-03-01 14:29:00,1.2344,1.23448,1.23435,1.2344,129099998.0
2005-03-01 14:30:00,1.23437,1.2345,1.23437,1.2344,86099999.0
2005-03-01 14:31:00,1.23439,1.23439,1.23431,1.23431,47900000.0
2005-03-01 14:32:00,1.23424,1.23441,1.23424,1.23433,112600002.0
2005-03-01 14:33:00,1.23434,1.23436,1.23424,1.23424,46999998.0
2005-03-01 14:34:00,1.23405,1.23407,1.2337,1.23394,202899999.0
2005-03-01 14:35:00,1.23385,1.23385,1.2336,1.2336,25600000.0
2005-03-01 14:36:00,1.23381,1.23381,1.23363,1.23369,93900000.0
2005-03-01 14:37:00,1.23368,1.23368,1.23368,1.23368,4800000.0
2005-03-01 14:38:00,1.2338,1.23429,1.2338,1.23399,81800000.0
2005-03-01 14:39:00,1.23397,1.23414,1.23397,1.23402,95700002.0
2005-03-01 14:40:00,1.23395,1.23409,1.23393,1.23406,99500001.0
2005-03-01 14:41:00,1.23406,1.23406,1.23367,1.23367,78099999.0
2005-03-01 14:42:00,1.23384,1.23389,1.23368,1.23368,161399998.0
2005-03-01 14:43:00,1.23362,1.23379,1.23355,1.23357,102299998.0
2005-03-01 14:44:00,1.23355,1.23365,1.23355,1.23365,27100000.0
2005-03-01 14:45:00,1.2339,1.23392,1.23349,1.23349,94700000.0
2005-03-01 14:46:00,1.2334,1.2335,1.23339,1.2335,49100001.0
2005-03-01 14:47:00,1.23346,1.23346,1.23344,1.23344,28700001.0
2005-03-01 14:48:00,1.23353,1.23353,1.23352,1.23352,15200000.0
2005-03-01 14:49:00,1.23342,1.23342,1.23335,1.23337,68100000.0
2005-03-01 14:50:00,1.23344,1.23356,1.23334,1.23334,121800001.0
2005-03-01 14:51:00,1.23351,1.23353,1.23332,1.23343,53600000.0
2005-03-01 14:52:00,1.2335,1.23355,1.23345,1.23345,94599997.0
2005-03-01 14:53:00,1.23358,1.23372,1.23356,1.23366,126100000.0
2005-03-01 14:54:00,1.23365,1.23384,1.23365,1.23366,90500000.0
2005-03-01 14:55:00,1.23372,1.23394,1.23372,1.23394,179999999.0
2005-03-01 14:56:00,1.2339,1.23395,1.2339,1.2339,38600001.0
2005-03-01 14:57:00,1.23418,1.2343,1.23404,1.23414,71300001.0
2005-03-01 14:58:00,1.23425,1.23425,1.23371,1.23371,80700001.0
2005-03-01 14:59:00,1.23377,1.23377,1.23339,1.23339,47800001.0
2005-03-01 15:00:00,1.23337,1.23347,1.23315,1.23315,45700000.0
2005-03-01 15:01:00,1.23373,1.23387,1.23337,1.23357,175700000.0
2005-03-01 15:02:00,1.23372,1.23372,1.23368,1.23368,20700000.0
2005-03-01 15:03:00,1.23362,1.23386,1.23362,1.23374,121000003.0
2005-03-01 15:04:00,1.23367,1.23381,1.23354,1.23361,43500000.0
2005-03-01 15:05:00,1.23371,1.23371,1.23345,1.23347,103000000.0
2005-03-01 15:06:00,1.2336,1.23362,1.23358,1.2336,153900001.0
2005-03-01 15:07:00,1.23367,1.23379,1.23365,1.23365,66900000.0
2005-03-01 15:08:00,1.23367,1.23373,1.23334,1.23334,120299998.0
2005-03-01 15:09:00,1.23353,1.23353,1.23347,1.23347,4000000.0
2005-03-01 15:10:00,1.23347,1.23362,1.23336,1.23347,56099999.0
2005-03-01 15:11:00,1.23364,1.23364,1.23337,1.23339,74500001.0
2005-03-01 15:12:00,1.23351,1.23351,1.23333,1.23333,98500001.0
2005-03-01 15:13:00,1.23325,1.23335,1.2332,1.2333,112300000.0
2005-03-01 15:14:00,1.23343,1.23371,1.23343,1.23343,80400000.0
2005-03-01 15:15:00,1.2335,1.2335,1.23327,1.23327,21300000.0
2005-03-01 15:16:00,1.23325,1.23335,1.23322,1.23322,138999999.0
2005-03-01 15:17:00,1.23318,1.23318,1.23318,1.23318,20799999.0
2005-03-01 15:18:00,1.23335,1.23335,1.23319,1.23319,63300000.0
2005-03-01 15:19:00,1.23325,1.23336,1.23318,1.23318,118499999.0
2005-03-01 15:20:00,1.23322,1.23339,1.23322,1.23335,121199997.0
2005-03-01 15:21:00,1.23343,1.23343,1.23323,1.2333,179599996.0
2005-03-01 15:22:00,1.23343,1.23343,1.2332,1.23328,55900000.0
2005-03-01 15:23:00,1.23334,1.23343,1.23328,1.23328,29500000.0
2005-03-01 15:24:00,1.23328,1.23335,1.23324,1.23324,132000000.0
2005-03-01 15:25:00,1.23321,1.23323,1.23303,1.23303,44200000.0
2005-03-01 15:26:00,1.23315,1.23318,1.233,1.233,145500003.0
2005-03-01 15:27:00,1.23318,1.23318,1.23303,1.23303,38900000.0
2005-03-01 15:28:00,1.23308,1.23318,1.23301,1.23311,116500001.0
2005-03-01 15:29:00,1.23317,1.23317,1.23293,1.23301,106300000.0
2005-03-01 15:30:00,1.23243,1.2328,1.23243,1.2328,149199999.0
2005-03-01 15:31:00,1.23222,1.23314,1.23222,1.23314,118600001.0
2005-03-01 15:32:00,1.23255,1.23353,1.23248,1.23329,87700001.0
2005-03-01 15:33:00,1.23332,1.23342,1.23255,1.23288,128700000.0
2005-03-01 15:34:00,1.2331,1.2331,1.2324,1.2324,69500000.0
2005-03-01 15:35:00,1.23299,1.23299,1.23232,1.23271,67700000.0
2005-03-01 15:36:00,1.23267,1.23296,1.23243,1.23289,146100003.0
2005-03-01 15:37:00,1.23275,1.2328,1.232,1.232,127900000.0
2005-03-01 15:38:00,1.23232,1.23248,1.23208,1.23245,81000001.0
2005-03-01 15:39:00,1.23231,1.23277,1.23191,1.23277,157100003.0
2005-03-01 15:40:00,1.23263,1.23321,1.23245,1.23317,66400001.0
2005-03-01 15:41:00,1.2327,1.23312,1.23258,1.23277,91500000.0
2005-03-01 15:42:00,1.2327,1.23338,1.23266,1.23338,49099999.0
2005-03-01 15:43:00,1.23365,1.23365,1.23328,1.23338,159200004.0
2005-03-01 15:44:00,1.23365,1.23412,1.23365,1.23397,40400000.0
2005-03-01 15:45:00,1.23413,1.23419,1.23389,1.23413,201400000.0
2005-03-01 15:46:00,1.23435,1.23452,1.23425,1.2343,63400000.0
2005-03-01 15:47:00,1.23442,1.23461,1.23426,1.23431,114100001.0
2005-03-01 15:48:00,1.23473,1.23475,1.23448,1.23448,60499999.0
2005-03-01 15:49:00,1.23453,1.23463,1.23447,1.2345,30900000.0
2005-03-01 15:50:00,1.23465,1.23468,1.23448,1.23458,85499999.0
2005-03-01 15:51:00,1.23468,1.23507,1.2346,1.23481,124300000.0
2005-03-01 15:52:00,1.23504,1.23512,1.23488,1.23496,90800002.0
2005-03-01 15:53:00,1.23522,1.23522,1.23494,1.23494,61699999.0
2005-03-01 15:54:00,1.23514,1.23514,1.23493,1.2351,49600002.0
2005-03-01 15:55:00,1.23521,1.23541,1.23509,1.23513,125899997.0
2005-03-01 15:56:00,1.23533,1.23533,1.23513,1.23519,136300001.0
2005-03-01 15:57:00,1.23517,1.23517,1.23469,1.23474,39100000.0
2005-03-01 15:58:00,1.23492,1.23515,1.23487,1.23515,115200001.0
2005-03-01 15:59:00,1.23515,1.23546,1.23499,1.23528,188900002.0
2005-03-01 16:00:00,1.23498,1.23571,1.23451,1.23571,112499997.0
2005-03-01 16:01:00,1.23608,1.23693,1.23588,1.23693,89500000.0
2005-03-01 16:02:00,1.23697,1.23709,1.23641,1.23641,167100000.0
2005-03-01 16:03:00,1.23637,1.23669,1.23636,1.23637,155400001.0
2005-03-01 16:04:00,1.23661,1.23684,1.23653,1.23682,79600001.0
2005-03-01 16:05:00,1.23702,1.23713,1.23693,1.23698,132699999.0
2005-03-01 16:06:00,1.237,1.2379,1.23699,1.23787,26400000.0
2005-03-01 16:07:00,1.23791,1.23797,1.23776,1.23777,72100000.0
2005-03-01 16:08:00,1.23786,1.23806,1.2378,1.23806,136500001.0
2005-03-01 16:09:00,1.23811,1.23818,1.23804,1.23804,169700003.0
2005-03-01 16:10:00,1.23804,1.239,1.23785,1.23895,35700000.0
2005-03-01 16:11:00,1.239,1.23903,1.239,1.23903,55699998.0
2005-03-01 16:12:00,1.23893,1.23893,1.23852,1.23852,30700000.0
2005-03-01 16:13:00,1.23818,1.23818,1.23765,1.23769,84299997.0
2005-03-01 16:14:00,1.23778,1.23797,1.23769,1.23778,154300002.0
2005-03-01 16:15:00,1.23777,1.23779,1.23754,1.23766,127800003.0
2005-03-01 16:16:00,1.23767,1.23767,1.23732,1.23732,70499998.0
2005-03-01 16:17:00,1.23708,1.23715,1.23703,1.23705,212699997.0
2005-03-01 16:18:00,1.23715,1.23715,1.23701,1.23706,76499999.0
2005-03-01 16:19:00,1.23708,1.23708,1.23669,1.23669,16800000.0
2005-03-01 16:20:00,1.2365,1.23671,1.23648,1.23652,177600001.0
2005-03-01 16:21:00,1.23653,1.23681,1.23653,1.23673,137400000.0
2005-03-01 16:22:00,1.23676,1.23685,1.23664,1.23677,181200002.0
2005-03-01 16:23:00,1.23688,1.2369,1.23674,1.23677,100600002.0
2005-03-01 16:24:00,1.2369,1.23701,1.2368,1.23683,143300000.0
2005-03-01 16:25:00,1.23705,1.23728,1.23693,1.23728,122599998.0
2005-03-01 16:26:00,1.23754,1.23783,1.23734,1.23782,183700001.0
2005-03-01 16:27:00,1.23795,1.23836,1.23791,1.23836,161100000.0
2005-03-01 16:28:00,1.23815,1.23815,1.23805,1.23805,33000000.0
2005-03-01 16:29:00,1.23802,1.23805,1.23794,1.23795,211900000.0
2005-03-01 16:30:00,1.23786,1.23786,1.23772,1.23772,58900000.0
2005-03-01 16:31:00,1.23783,1.23783,1.23772,1.23772,62999999.0
2005-03-01 16:32:00,1.23779,1.23787,1.23769,1.2377,184099998.0
2005-03-01 16:33:00,1.23767,1.23782,1.23764,1.23764,127200002.0
2005-03-01 16:34:00,1.2378,1.23785,1.2377,1.2377,52100002.0
2005-03-01 16:35:00,1.23784,1.23784,1.23775,1.23779,71800000.0
2005-03-01 16:36:00,1.23774,1.23776,1.23774,1.23774,15900000.0
2005-03-01 16:37:00,1.23775,1.23784,1.23773,1.23782,71000000.0
2005-03-01 16:38:00,1.238,1.23813,1.23793,1.23809,156500001.0
2005-03-01 16:39:00,1.23853,1.23863,1.23829,1.23833,139400001.0
2005-03-01 16:40:00,1.23826,1.23833,1.23808,1.23808,89200000.0
2005-03-01 16:41:00,1.23788,1.23788,1.2378,1.23785,60699999.0
2005-03-01 16:42:00,1.23776,1.23776,1.23763,1.23767,65500001.0
2005-03-01 16:43:00,1.23781,1.23792,1.23773,1.23788,63200000.0
2005-03-01 16:44:00,1.23782,1.23785,1.23762,1.23762,133800000.0
2005-03-01 16:45:00,1.23775,1.23775,1.23761,1.23775,80600001.0
2005-03-01 16:46:00,1.23765,1.23765,1.2375,1.23752,63899999.0
2005-03-01 16:47:00,1.23768,1.23783,1.23768,1.23783,43800000.0
2005-03-01 16:48:00,1.23793,1.23799,1.23788,1.23799,78400001.0
2005-03-01 16:49:00,1.23814,1.23828,1.23814,1.23825,228300000.0
2005-03-01 16:50:00,1.23824,1.23824,1.23801,1.23801,115399999.0
2005-03-01 16:51:00,1.23817,1.23821,1.23812,1.23816,75900000.0
2005-03-01 16:52:00,1.23827,1.23827,1.23767,1.23807,89900000.0
2005-03-01 16:53:00,1.23822,1.23823,1.23771,1.23797,192799996.0
2005-03-01 16:54:00,1.23808,1.23808,1.23781,1.23803,95399997.0
2005-03-01 16:55:00,1.23812,1.2383,1.23808,1.2383,137100001.0
2005-03-01 16:56:00,1.23842,1.23843,1.23828,1.23838,175699996.0
2005-03-01 16:57:00,1.23877,1.23976,1.23877,1.23976,97100000.0
2005-03-01 16:58:00,1.23901,1.24018,1.23901,1.24018,18600000.0
2005-03-01 16:59:00,1.24022,1.24031,1.23935,1.23935,43100000.0
2005-03-01 17:00:00,1.23947,1.23982,1.23856,1.23955,126000002.0
2005-03-01 17:01:00,1.23927,1.23989,1.23884,1.23902,89300000.0
2005-03-01 17:02:00,1.2398,1.24012,1.23945,1.23964,117300003.0
2005-03-01 17:03:00,1.2396,1.2397,1.23948,1.23963,94900002.0
2005-03-01 17:04:00,1.23971,1.24031,1.23968,1.24026,148300001.0
2005-03-01 17:05:00,1.24029,1.24029,1.24004,1.24004,23100000.0
2005-03-01 17:06:00,1.24027,1.24027,1.23971,1.23973,100400003.0
2005-03-01 17:07:00,1.2399,1.24009,1.2399,1.23996,130199999.0
2005-03-01 17:08:00,1.24004,1.24028,1.24004,1.24005,117099997.0
2005-03-01 17:09:00,1.24008,1.24022,1.23995,1.24005,88600001.0
2005-03-01 17:10:00,1.24013,1.24015,1.23994,1.24,74500002.0
2005-03-01 17:11:00,1.23997,1.24014,1.23981,1.23981,111399999.0
2005-03-01 17:12:00,1.23992,1.24003,1.23987,1.23989,138100001.0
2005-03-01 17:13:00,1.23999,1.2402,1.23999,1.24004,93200001.0
2005-03-01 17:14:00,1.24003,1.24022,1.24,1.24,136699999.0
2005-03-01 17:15:00,1.24004,1.24021,1.24004,1.24006,161500001.0
2005-03-01 17:16:00,1.23999,1.2401,1.23982,1.23982,61400000.0
2005-03-01 17:17:00,1.23987,1.23987,1.23946,1.23946,49300002.0
2005-03-01 17:18:00,1.23945,1.23945,1.23918,1.23933,103400000.0
2005-03-01 17:19:00,1.23955,1.23955,1.23885,1.23886,39599999.0
2005-03-01 17:20:00,1.23887,1.23936,1.23887,1.23906,195200000.0
2005-03-01 17:21:00,1.23915,1.23961,1.23915,1.2396,131300002.0
2005-03-01 17:22:00,1.23956,1.23956,1.23939,1.23955,160099999.0
2005-03-01 17:23:00,1.23961,1.23961,1.23929,1.23929,66399999.0
2005-03-01 17:24:00,1.23946,1.2396,1.23944,1.23959,58900000.0
2005-03-01 17:25:00,1.23949,1.23949,1.23941,1.23941,8000000.0
2005-03-01 17:26:00,1.23938,1.23963,1.23932,1.23955,111699999.0
2005-03-01 17:27:00,1.24003,1.24005,1.23979,1.2399,151700001.0
2005-03-01 17:28:00,1.24005,1.24045,1.24001,1.24036,90300000.0
2005-03-01 17:29:00,1.24056,1.24082,1.24051,1.2407,95000000.0
2005-03-01 17:30:00,1.24098,1.24136,1.24095,1.24129,146099998.0
2005-03-01 17:31:00,1.24142,1.24147,1.24115,1.24115,101499999.0
2005-03-01 17:32:00,1.24114,1.24123,1.24105,1.24105,65900002.0
2005-03-01 17:33:00,1.24088,1.24088,1.24037,1.24046,63999999.0
2005-03-01 17:34:00,1.24038,1.24083,1.2402,1.2402,187099998.0
2005-03-01 17:35:00,1.24017,1.24031,1.24,1.24,58699999.0
2005-03-01 17:36:00,1.24015,1.24015,1.23984,1.23985,74400001.0
2005-03-01 17:37:00,1.24008,1.24022,1.24005,1.24011,172300001.0
2005-03-01 17:38:00,1.2403,1.24045,1.24016,1.2403,99999999.0
2005-03-01 17:39:00,1.24067,1.24072,1.2405,1.24065,58900001.0
2005-03-01 17:40:00,1.24085,1.24093,1.2403,1.24066,77999999.0
2005-03-01 17:41:00,1.24089,1.24091,1.24041,1.24041,150100003.0
2005-03-01 17:42:00,1.24039,1.24046,1.24027,1.2404,160300000.0
2005-03-01 17:43:00,1.24045,1.24045,1.24009,1.24028,152300000.0
2005-03-01 17:44:00,1.24047,1.2405,1.24026,1.24026,94900002.0
2005-03-01 17:45:00,1.24026,1.24041,1.24021,1.24033,102600001.0
2005-03-01 17:46:00,1.24051,1.24055,1.24041,1.24053,178500002.0
2005-03-01 17:47:00,1.24053,1.24077,1.24036,1.24077,62700001.0
2005-03-01 17:48:00,1.24076,1.24133,1.24071,1.24133,50099999.0
2005-03-01 17:49:00,1.24152,1.24157,1.24114,1.2414,161900000.0
2005-03-01 17:50:00,1.24161,1.24183,1.24151,1.2418,120000000.0
2005-03-01 17:51:00,1.24207,1.24207,1.24176,1.24188,98200001.0
2005-03-01 17:52:00,1.24207,1.24207,1.24191,1.24194,92800000.0
2005-03-01 17:53:00,1.2417,1.24192,1.2417,1.24185,64800000.0
2005-03-01 17:54:00,1.24178,1.24197,1.24175,1.24197,111899998.0
2005-03-01 17:55:00,1.24186,1.24189,1.2418,1.24189,165000001.0
2005-03-01 17:56:00,1.24198,1.24212,1.24192,1.242,86500000.0
2005-03-01 17:57:00,1.24212,1.24212,1.24195,1.242,160899999.0
2005-03-01 17:58:00,1.24221,1.2423,1.24205,1.24206,88900000.0
2005-03-01 17:59:00,1.24191,1.24213,1.24191,1.24198,75600000.0
2005-03-01 18:00:00,1.24217,1.24217,1.24203,1.24203,22000000.0
2005-03-01 18:01:00,1.24209,1.24229,1.24204,1.24209,627200006.0
2005-03-01 18:02:00,1.24227,1.24227,1.24189,1.24198,856099996.0
2005-03-01 18:03:00,1.24207,1.24217,1.242,1.24213,746900002.0
2005-03-01 18:04:00,1.24211,1.24224,1.24205,1.24207,741800004.0
2005-03-01 18:05:00,1.2422,1.24229,1.24212,1.24222,849100011.0
2005-03-01 18:06:00,1.24228,1.2423,1.24215,1.24222,584000001.0
2005-03-01 18:07:00,1.24231,1.24242,1.24227,1.24231,1142900006.0
2005-03-01 18:08:00,1.2424,1.24258,1.24234,1.24257,982900003.0
2005-03-01 18:09:00,1.24254,1.24254,1.24228,1.24233,483200002.0
2005-03-01 18:10:00,1.24247,1.24247,1.24225,1.24227,634999999.0
2005-03-01 18:11:00,1.24235,1.24246,1.242,1.2421,814300011.0
2005-03-01 18:12:00,1.2421,1.2421,1.24197,1.24197,52800000.0
2005-03-01 18:13:00,1.24204,1.24219,1.24203,1.24217,315800000.0
2005-03-01 18:14:00,1.24227,1.24242,1.24218,1.24229,293500003.0
2005-03-01 18:15:00,1.2424,1.24257,1.24223,1.2424,729200003.0
2005-03-01 18:16:00,1.24266,1.24291,1.24259,1.24287,469900000.0
2005-03-01 18:17:00,1.24285,1.24286,1.24262,1.24281,1068000001.0
2005-03-01 18:18:00,1.24299,1.24326,1.24286,1.24308,435600004.0
2005-03-01 18:19:00,1.24317,1.2433,1.24311,1.24322,85300001.0
2005-03-01 18:20:00,1.24321,1.24327,1.24294,1.24297,665399998.0
2005-03-01 18:21:00,1.24302,1.24316,1.24298,1.24305,166600002.0
2005-03-01 18:22:00,1.24318,1.24318,1.24299,1.24314,271300000.0
2005-03-01 18:23:00,1.2432,1.2432,1.24284,1.24284,386500000.0
2005-03-01 18:24:00,1.24285,1.24285,1.24238,1.24248,391100001.0
2005-03-01 18:25:00,1.24247,1.24265,1.24238,1.24251,529099997.0
2005-03-01 18:26:00,1.24263,1.24287,1.24257,1.24274,985200002.0
2005-03-01 18:27:00,1.24276,1.24276,1.24254,1.24258,600100001.0
2005-03-01 18:28:00,1.24254,1.24255,1.24243,1.24243,436499998.0
2005-03-01 18:29:00,1.24268,1.24271,1.24245,1.24245,283000003.0
2005-03-01 18:30:00,1.24238,1.24247,1.24224,1.24234,744899999.0
2005-03-01 18:31:00,1.24245,1.24245,1.24222,1.24222,526899995.0
2005-03-01 18:32:00,1.24216,1.24236,1.24155,1.24155,378699998.0
2005-03-01 18:33:00,1.24154,1.24196,1.24154,1.24164,488200002.0
2005-03-01 18:34:00,1.24182,1.24216,1.24166,1.24212,333699998.0
2005-03-01 18:35:00,1.24237,1.24261,1.24225,1.24257,454200003.0
2005-03-01 18:36:00,1.24254,1.24254,1.24236,1.24236,488300004.0
2005-03-01 18:37:00,1.2423,1.24244,1.24228,1.24234,93100002.0
2005-03-01 18:38:00,1.24233,1.24233,1.2419,1.24194,164000001.0
2005-03-01 18:39:00,1.242,1.24223,1.24195,1.24223,243399999.0
2005-03-01 18:40:00,1.2423,1.24235,1.24225,1.2423,976400003.0
2005-03-01 18:41:00,1.24228,1.24242,1.24205,1.24223,325700000.0
2005-03-01 18:42:00,1.24227,1.24252,1.24227,1.24236,490099999.0
2005-03-01 18:43:00,1.24236,1.24245,1.24221,1.24232,414699996.0
2005-03-01 18:44:00,1.24243,1.2426,1.24241,1.24242,347499999.0
2005-03-01 18:45:00,1.24252,1.24252,1.24236,1.24238,510199998.0
2005-03-01 18:46:00,1.24233,1.24233,1.24197,1.24228,271000000.0
2005-03-01 18:47:00,1.24234,1.24241,1.24227,1.24237,186200003.0
2005-03-01 18:48:00,1.24238,1.24261,1.24236,1.24247,127499999.0
2005-03-01 18:49:00,1.24243,1.24243,1.24233,1.24237,97800003.0
2005-03-01 18:50:00,1.24241,1.24243,1.2423,1.24243,97700000.0
2005-03-01 18:51:00,1.24249,1.24265,1.24247,1.24257,129899998.0
2005-03-01 18:52:00,1.24283,1.2431,1.24275,1.24306,305600000.0
2005-03-01 18:53:00,1.24297,1.24329,1.24219,1.24314,543400003.0
2005-03-01 18:54:00,1.24335,1.24337,1.24322,1.24325,114800003.0
2005-03-01 18:55:00,1.2432,1.2432,1.24213,1.24252,513500002.0
2005-03-01 18:56:00,1.24252,1.24309,1.24252,1.24291,236100002.0
2005-03-01 18:57:00,1.24317,1.24317,1.24287,1.24287,289600000.0
2005-03-01 18:58:00,1.2429,1.24309,1.2429,1.24298,124100003.0
2005-03-01 18:59:00,1.243,1.2431,1.24267,1.24267,515000001.0
2005-03-01 19:00:00,1.24279,1.24279,1.24212,1.24212,276999999.0
2005-03-01 19:01:00,1.24213,1.24213,1.24166,1.24166,104700001.0
2005-03-01 19:02:00,1.24181,1.24211,1.24169,1.24192,245099994.0
2005-03-01 19:03:00,1.24202,1.24217,1.24184,1.24202,439999999.0
2005-03-01 19:04:00,1.24208,1.24219,1.24197,1.24197,235600004.0
2005-03-01 19:05:00,1.24201,1.24234,1.24201,1.24207,377200002.0
2005-03-01 19:06:00,1.24234,1.24234,1.24205,1.24224,443199994.0
2005-03-01 19:07:00,1.24235,1.24265,1.24235,1.24265,118899999.0
2005-03-01 19:08:00,1.24293,1.24314,1.24278,1.24302,666100001.0
2005-03-01 19:09:00,1.24305,1.24312,1.24279,1.24279,635000002.0
2005-03-01 19:10:00,1.24278,1.24285,1.24269,1.24282,139300003.0
2005-03-01 19:11:00,1.24273,1.24273,1.24159,1.24256,488900009.0
2005-03-01 19:12:00,1.24267,1.24271,1.24256,1.24263,111700000.0
2005-03-01 19:13:00,1.24237,1.24237,1.24031,1.24222,192700003.0
2005-03-01 19:14:00,1.24242,1.24258,1.2424,1.24247,359899999.0
2005-03-01 19:15:00,1.24105,1.24222,1.24105,1.24195,630900004.0
2005-03-01 19:16:00,1.242,1.24205,1.24191,1.24191,238600000.0
2005-03-01 19:17:00,1.24196,1.24208,1.24194,1.24202,254200002.0
2005-03-01 19:18:00,1.24202,1.24217,1.24198,1.24201,544899997.0
2005-03-01 19:19:00,1.242,1.24212,1.242,1.24211,186900001.0
2005-03-01 19:20:00,1.24208,1.24208,1.24195,1.24195,172100003.0
2005-03-01 19:21:00,1.24199,1.24199,1.24188,1.24188,226500000.0
2005-03-01 19:22:00,1.24209,1.24211,1.24181,1.24191,174399999.0
2005-03-01 19:23:00,1.24165,1.24203,1.24155,1.24189,99900001.0
2005-03-01 19:24:00,1.24177,1.24183,1.24135,1.24135,72799999.0
2005-03-01 19:25:00,1.24168,1.24168,1.24135,1.24135,139900000.0
2005-03-01 19:26:00,1.2413,1.2413,1.24096,1.24108,159100000.0
2005-03-01 19:27:00,1.24117,1.24126,1.24103,1.24103,517600008.0
2005-03-01 19:28:00,1.24134,1.24156,1.24118,1.24128,63000000.0
2005-03-01 19:29:00,1.24138,1.24161,1.24125,1.24145,80800000.0
2005-03-01 19:30:00,1.24194,1.2423,1.24194,1.24212,138100000.0
2005-03-01 19:31:00,1.24212,1.24218,1.24212,1.24218,79400000.0
2005-03-01 19:32:00,1.24203,1.24238,1.24189,1.24228,133900000.0
2005-03-01 19:33:00,1.24164,1.24257,1.24164,1.24197,392300001.0
2005-03-01 19:34:00,1.24225,1.24267,1.24209,1.24209,76600001.0
2005-03-01 19:35:00,1.2422,1.24268,1.24205,1.24239,77099998.0
2005-03-01 19:36:00,1.24252,1.24252,1.24239,1.24242,148400000.0
2005-03-01 19:37:00,1.2425,1.24255,1.24242,1.24255,496300000.0
2005-03-01 19:38:00,1.24247,1.24257,1.24236,1.24237,222500000.0
2005-03-01 19:39:00,1.24235,1.24253,1.24232,1.24253,347000001.0
2005-03-01 19:40:00,1.24263,1.24263,1.2425,1.24263,138799999.0
2005-03-01 19:41:00,1.24265,1.24285,1.24259,1.24271,227300001.0
2005-03-01 19:42:00,1.24287,1.24307,1.24282,1.24293,200400001.0
2005-03-01 19:43:00,1.24311,1.24311,1.24295,1.24302,127900000.0
2005-03-01 19:44:00,1.24298,1.24298,1.24266,1.24266,113100002.0
2005-03-01 19:45:00,1.24268,1.24313,1.24266,1.24313,117100002.0
2005-03-01 19:46:00,1.24313,1.24337,1.24292,1.24337,41500001.0
2005-03-01 19:47:00,1.2434,1.2434,1.2431,1.24322,55000000.0
2005-03-01 19:48:00,1.24345,1.24374,1.24345,1.24365,91700001.0
2005-03-01 19:49:00,1.24388,1.24392,1.24374,1.24374,177500002.0
2005-03-01 19:50:00,1.2441,1.24418,1.24361,1.24411,88600000.0
2005-03-01 19:51:00,1.24442,1.24442,1.24434,1.2444,71600001.0
2005-03-01 19:52:00,1.24452,1.24455,1.24434,1.24435,138000000.0
2005-03-01 19:53:00,1.24428,1.24442,1.24414,1.24414,262200004.0
2005-03-01 19:54:00,1.24413,1.24413,1.24397,1.24397,26299999.0
2005-03-01 19:55:00,1.24391,1.24391,1.24309,1.24309,72100000.0
2005-03-01 19:56:00,1.24329,1.24329,1.2424,1.24301,233200000.0
2005-03-01 19:57:00,1.24313,1.24349,1.24309,1.24347,244500003.0
2005-03-01 19:58:00,1.24362,1.2437,1.24337,1.24337,43000000.0
2005-03-01 19:59:00,1.24339,1.24377,1.24339,1.24371,159799998.0
2005-03-01 20:00:00,1.24375,1.24375,1.24343,1.24343,58000002.0
2005-03-01 20:01:00,1.24354,1.24363,1.24338,1.24338,137100000.0
2005-03-01 20:02:00,1.24336,1.24349,1.24336,1.24343,102000000.0
2005-03-01 20:03:00,1.24341,1.24343,1.24322,1.24329,494099997.0
2005-03-01 20:04:00,1.2433,1.2433,1.2425,1.24278,112300002.0
2005-03-01 20:05:00,1.24269,1.24269,1.24239,1.24245,57900001.0
2005-03-01 20:06:00,1.24247,1.24257,1.24212,1.24212,143000000.0
2005-03-01 20:07:00,1.24206,1.24226,1.24206,1.24211,139400001.0
2005-03-01 20:08:00,1.24231,1.24257,1.24225,1.24253,388300001.0
2005-03-01 20:09:00,1.24262,1.24277,1.24247,1.24277,301500006.0
2005-03-01 20:10:00,1.24276,1.24276,1.2426,1.2426,148399998.0
2005-03-01 20:11:00,1.24258,1.24258,1.24251,1.24251,243599999.0
2005-03-01 20:12:00,1.24248,1.2425,1.24232,1.24232,567199998.0
2005-03-01 20:13:00,1.24239,1.24239,1.24223,1.24223,88399999.0
2005-03-01 20:14:00,1.24217,1.24231,1.24217,1.2422,122199999.0
2005-03-01 20:15:00,1.24222,1.24222,1.24199,1.24203,513699997.0
2005-03-01 20:16:00,1.24198,1.2421,1.24175,1.24195,590300006.0
2005-03-01 20:17:00,1.24206,1.24215,1.24201,1.24215,319699993.0
2005-03-01 20:18:00,1.2422,1.24225,1.24215,1.24215,116700001.0
2005-03-01 20:19:00,1.24227,1.24232,1.24222,1.24232,62200001.0
2005-03-01 20:20:00,1.24234,1.24252,1.24234,1.2424,411799996.0
2005-03-01 20:21:00,1.24248,1.24248,1.24233,1.24233,380499995.0
2005-03-01 20:22:00,1.24243,1.24254,1.2423,1.24254,306100005.0
2005-03-01 20:23:00,1.24262,1.24281,1.24245,1.24268,572099999.0
2005-03-01 20:24:00,1.24271,1.24278,1.24267,1.24267,263700003.0
2005-03-01 20:25:00,1.24274,1.24274,1.24237,1.24237,122200001.0
2005-03-01 20:26:00,1.24245,1.24257,1.24243,1.24246,101600001.0
2005-03-01 20:27:00,1.24246,1.24273,1.24246,1.24251,180799998.0
2005-03-01 20:28:00,1.24273,1.24285,1.24263,1.24263,830700003.0
2005-03-01 20:29:00,1.24256,1.24268,1.24249,1.24249,438999997.0
2005-03-01 20:30:00,1.24262,1.2427,1.24255,1.24255,197799995.0
2005-03-01 20:31:00,1.24265,1.24291,1.24237,1.24291,437300001.0
2005-03-01 20:32:00,1.24252,1.2426,1.24251,1.24254,276600001.0
2005-03-01 20:33:00,1.24247,1.24268,1.24247,1.24258,276300002.0
2005-03-01 20:34:00,1.24264,1.2427,1.24256,1.2427,74899999.0
2005-03-01 20:35:00,1.24278,1.24279,1.24264,1.24264,77299998.0
2005-03-01 20:36:00,1.24262,1.24264,1.24251,1.24253,380999996.0
2005-03-01 20:37:00,1.24263,1.24269,1.24248,1.24266,321600003.0
2005-03-01 20:38:00,1.24275,1.24293,1.24275,1.2429,313100001.0
2005-03-01 20:39:00,1.2429,1.24295,1.24285,1.24295,419899997.0
2005-03-01 20:40:00,1.24289,1.24289,1.24272,1.24275,356600000.0
2005-03-01 20:41:00,1.24273,1.24282,1.24269,1.24274,532999997.0
2005-03-01 20:42:00,1.24268,1.24268,1.24257,1.24258,422499999.0
2005-03-01 20:43:00,1.24257,1.24268,1.24257,1.24266,192800002.0
2005-03-01 20:44:00,1.24264,1.24265,1.24248,1.24263,87400003.0
2005-03-01 20:45:00,1.24268,1.24268,1.2425,1.24253,158100001.0
2005-03-01 20:46:00,1.24265,1.24276,1.24264,1.2427,239800002.0
2005-03-01 20:47:00,1.24263,1.24263,1.24251,1.2426,195600004.0
2005-03-01 20:48:00,1.24267,1.24271,1.24264,1.24267,81500000.0
2005-03-01 20:49:00,1.24268,1.24273,1.24261,1.24266,298400003.0
2005-03-01 20:50:00,1.24258,1.24258,1.24252,1.24252,165400002.0
2005-03-01 20:51:00,1.24255,1.24258,1.24251,1.24255,146799999.0
2005-03-01 20:52:00,1.24263,1.24263,1.24257,1.24257,96300000.0
2005-03-01 20:53:00,1.24252,1.24262,1.24245,1.24245,192500002.0
2005-03-01 20:54:00,1.24251,1.24282,1.24248,1.2425,524899993.0
2005-03-01 20:55:00,1.24253,1.24258,1.24252,1.24252,224799997.0
2005-03-01 20:56:00,1.24242,1.24242,1.2421,1.2423,534999996.0
2005-03-01 20:57:00,1.24223,1.24223,1.2417,1.2417,453399995.0
2005-03-01 20:58:00,1.24171,1.24176,1.24138,1.24138,261699999.0
2005-03-01 20:59:00,1.24142,1.2415,1.24113,1.24113,350899999.0
2005-03-01 21:00:00,1.24106,1.24132,1.24096,1.2412,855700004.0
2005-03-01 21:01:00,1.2412,1.24129,1.24112,1.24112,606200008.0
2005-03-01 21:02:00,1.24112,1.24113,1.24089,1.24089,84700000.0
2005-03-01 21:03:00,1.24097,1.24104,1.24088,1.24088,552200002.0
2005-03-01 21:04:00,1.24096,1.24096,1.24083,1.24095,600290006.0
2005-03-01 21:05:00,1.24107,1.24107,1.2405,1.24067,897200000.0
2005-03-01 21:06:00,1.24079,1.24083,1.24061,1.24061,96100000.0
2005-03-01 21:07:00,1.24064,1.24082,1.24062,1.2407,631400000.0
2005-03-01 21:08:00,1.24096,1.24096,1.24066,1.24088,202799997.0
2005-03-01 21:09:00,1.24077,1.24085,1.24076,1.24078,87899998.0
2005-03-01 21:10:00,1.24077,1.24081,1.24072,1.2408,550399998.0
2005-03-01 21:11:00,1.24086,1.24111,1.24086,1.24094,300000002.0
2005-03-01 21:12:00,1.2412,1.24125,1.24103,1.24114,364699999.0
2005-03-01 21:13:00,1.2413,1.24158,1.24122,1.24149,502000002.0
2005-03-01 21:14:00,1.24165,1.24165,1.24141,1.24141,185100000.0
2005-03-01 21:15:00,1.24157,1.24157,1.24117,1.24117,92000000.0
2005-03-01 21:16:00,1.24129,1.24138,1.24122,1.24122,117100000.0
2005-03-01 21:17:00,1.24147,1.24149,1.24139,1.24139,85699997.0
2005-03-01 21:18:00,1.2416,1.24165,1.24155,1.2416,107899998.0
2005-03-01 21:19:00,1.24155,1.2416,1.24155,1.24155,102300000.0
2005-03-01 21:20:00,1.24162,1.24174,1.24152,1.24152,63500000.0
2005-03-01 21:21:00,1.24189,1.24189,1.24149,1.24154,53600000.0
2005-03-01 21:22:00,1.24153,1.24153,1.24147,1.24147,74700000.0
2005-03-01 21:23:00,1.24127,1.24127,1.24123,1.24123,34200002.0
2005-03-01 21:24:00,1.24107,1.24117,1.24097,1.24097,85200000.0
2005-03-01 21:25:00,1.24097,1.24097,1.24084,1.24084,87300000.0
2005-03-01 21:26:00,1.24082,1.24089,1.24082,1.24082,146899997.0
2005-03-01 21:27:00,1.24086,1.24086,1.24069,1.24077,174499999.0
2005-03-01 21:28:00,1.24087,1.24093,1.24083,1.24089,412799999.0
2005-03-01 21:29:00,1.24089,1.24089,1.24077,1.24078,144800000.0
2005-03-01 21:30:00,1.2408,1.2408,1.24075,1.2408,55700000.0
2005-03-01 21:31:00,1.24088,1.24088,1.24083,1.24083,84699999.0
2005-03-01 21:32:00,1.24082,1.24088,1.24075,1.24082,218100004.0
2005-03-01 21:33:00,1.24088,1.24094,1.24082,1.2409,156400003.0
2005-03-01 21:34:00,1.24086,1.24086,1.24078,1.24081,95200001.0
2005-03-01 21:35:00,1.24085,1.24095,1.24085,1.24092,98399998.0
2005-03-01 21:36:00,1.24097,1.24097,1.24086,1.24086,83300001.0
2005-03-01 21:37:00,1.24102,1.24104,1.24095,1.24095,62200001.0
2005-03-01 21:38:00,1.2411,1.24115,1.2411,1.2411,100800000.0
2005-03-01 21:39:00,1.2411,1.2411,1.24105,1.2411,447200002.0
2005-03-01 21:40:00,1.2411,1.24113,1.241,1.24111,235600002.0
2005-03-01 21:41:00,1.24133,1.2414,1.24122,1.24122,87900000.0
2005-03-01 21:42:00,1.24112,1.24133,1.24112,1.2413,88399999.0
2005-03-01 21:43:00,1.24155,1.24155,1.24124,1.24124,145100000.0
2005-03-01 21:44:00,1.24128,1.24138,1.24128,1.24132,112899999.0
2005-03-01 21:45:00,1.24132,1.24135,1.24118,1.24128,99490002.0
2005-03-01 21:46:00,1.2413,1.24138,1.24129,1.24136,194800000.0
2005-03-01 21:47:00,1.2414,1.2414,1.24135,1.24135,165200002.0
2005-03-01 21:48:00,1.24131,1.24131,1.24111,1.24114,157300000.0
2005-03-01 21:49:00,1.24119,1.24121,1.24093,1.24093,82399998.0
2005-03-01 21:50:00,1.24077,1.24085,1.24077,1.24082,88300000.0
2005-03-01 21:51:00,1.24083,1.24085,1.24075,1.24075,132199997.0
2005-03-01 21:52:00,1.24073,1.24082,1.24073,1.2408,49300000.0
2005-03-01 21:53:00,1.24089,1.24089,1.24081,1.24081,205299999.0
2005-03-01 21:54:00,1.2408,1.24089,1.24069,1.24069,197899999.0
2005-03-01 21:55:00,1.24075,1.24078,1.24051,1.24068,118800001.0
2005-03-01 21:56:00,1.24075,1.24075,1.24068,1.24068,61800000.0
2005-03-01 21:57:00,1.24071,1.24072,1.24064,1.24072,57300000.0
2005-03-01 21:58:00,1.24068,1.24076,1.24067,1.24067,38800000.0
2005-03-01 21:59:00,1.24067,1.24072,1.24053,1.2406,119900003.0
2005-03-01 22:00:00,1.24064,1.24083,1.24062,1.24068,191699999.0
2005-03-01 22:01:00,1.24108,1.24136,1.24097,1.24127,211999996.0
2005-03-01 22:02:00,1.24127,1.24143,1.24125,1.24136,550400001.0
2005-03-01 22:03:00,1.24136,1.24146,1.2413,1.24132,145500001.0
2005-03-01 22:04:00,1.24143,1.24143,1.2413,1.24138,101700000.0
2005-03-01 22:05:00,1.24138,1.24143,1.24134,1.24134,85699999.0
2005-03-01 22:06:00,1.24134,1.24148,1.24131,1.24131,320600000.0
2005-03-01 22:07:00,1.24133,1.24136,1.24121,1.24136,74299999.0
2005-03-01 22:08:00,1.24145,1.24149,1.24143,1.24149,99399998.0
2005-03-01 22:09:00,1.24145,1.24155,1.24145,1.24155,162499998.0
2005-03-01 22:10:00,1.24153,1.24153,1.24142,1.24142,80500000.0
2005-03-01 22:11:00,1.24149,1.24149,1.24143,1.24143,12000000.0
2005-03-01 22:12:00,1.2414,1.24145,1.2414,1.2414,162000001.0
2005-03-01 22:13:00,1.24145,1.24149,1.24114,1.24114,58500000.0
2005-03-01 22:14:00,1.24154,1.24154,1.24141,1.24145,80200002.0
2005-03-01 22:15:00,1.24147,1.24147,1.2414,1.24145,114600000.0
2005-03-01 22:16:00,1.24146,1.24151,1.24139,1.2414,105800001.0
2005-03-01 22:17:00,1.2413,1.2413,1.2412,1.24127,68199999.0
2005-03-01 22:18:00,1.24125,1.24125,1.2412,1.2412,95900002.0
2005-03-01 22:19:00,1.24115,1.24125,1.24115,1.2412,28200000.0
2005-03-01 22:20:00,1.2412,1.24125,1.2412,1.24125,81399998.0
2005-03-01 22:21:00,1.24128,1.24136,1.24123,1.24125,215900000.0
2005-03-01 22:22:00,1.24123,1.2413,1.24116,1.24116,143600003.0
2005-03-01 22:23:00,1.24122,1.24135,1.24122,1.24132,118000002.0
2005-03-01 22:24:00,1.2414,1.24141,1.24134,1.24138,181799999.0
2005-03-01 22:25:00,1.24135,1.24135,1.24125,1.24125,76800000.0
2005-03-01 22:26:00,1.2414,1.24143,1.24131,1.24136,75199998.0
2005-03-01 22:27:00,1.2413,1.2414,1.2413,1.2413,472700003.0
2005-03-01 22:28:00,1.24125,1.24134,1.24125,1.24125,65299999.0
2005-03-01 22:29:00,1.24135,1.24163,1.24135,1.24153,105200000.0
2005-03-01 22:30:00,1.2416,1.2416,1.2413,1.2413,64799999.0
2005-03-01 22:31:00,1.2413,1.2413,1.24125,1.24125,38500000.0
2005-03-01 22:32:00,1.24125,1.2413,1.2412,1.24123,92400000.0
2005-03-01 22:33:00,1.24125,1.24125,1.24121,1.24122,175600000.0
2005-03-01 22:34:00,1.24108,1.2411,1.24084,1.24093,427800000.0
2005-03-01 22:35:00,1.2409,1.2409,1.24035,1.24035,127800001.0
2005-03-01 22:36:00,1.24036,1.24044,1.2402,1.2402,127000002.0
2005-03-01 22:37:00,1.24008,1.24017,1.23995,1.23995,103200001.0
2005-03-01 22:38:00,1.24013,1.24022,1.24012,1.24013,67500001.0
2005-03-01 22:39:00,1.24027,1.24034,1.24017,1.24017,124400001.0
2005-03-01 22:40:00,1.24018,1.24026,1.24015,1.24015,121799999.0
2005-03-01 22:41:00,1.24017,1.24021,1.24015,1.24018,36499999.0
2005-03-01 22:42:00,1.24025,1.24025,1.24025,1.24025,30899999.0
2005-03-01 22:43:00,1.2402,1.2405,1.2402,1.24025,184699999.0
2005-03-01 22:44:00,1.2403,1.24035,1.24025,1.24025,168100003.0
2005-03-01 22:45:00,1.24033,1.24042,1.24033,1.24042,42900002.0
2005-03-01 22:46:00,1.24055,1.24055,1.24048,1.24052,46400000.0
2005-03-01 22:47:00,1.24052,1.24057,1.24049,1.24049,65200000.0
2005-03-01 22:48:00,1.24043,1.24047,1.24042,1.24044,160400000.0
2005-03-01 22:49:00,1.24056,1.24062,1.24049,1.24049,48500000.0
2005-03-01 22:50:00,1.24052,1.2406,1.24047,1.24047,80500003.0
2005-03-01 22:51:00,1.24058,1.24064,1.24051,1.24055,117300001.0
2005-03-01 22:52:00,1.24043,1.24043,1.24023,1.24023,131899999.0
2005-03-01 22:53:00,1.24029,1.24048,1.24001,1.24048,69399999.0
2005-03-01 22:54:00,1.2405,1.2405,1.24037,1.24037,101500000.0
2005-03-01 22:55:00,1.24046,1.24047,1.24004,1.24037,277999998.0
2005-03-01 22:56:00,1.24043,1.24043,1.24031,1.24031,40700001.0
2005-03-01 22:57:00,1.24031,1.24032,1.24014,1.24027,104100000.0
2005-03-01 22:58:00,1.24042,1.24042,1.24029,1.24033,93199998.0
2005-03-01 22:59:00,1.24023,1.24039,1.24002,1.24002,135799998.0
2005-03-01 23:00:00,1.23996,1.24042,1.23996,1.24028,107199999.0
2005-03-01 23:01:00,1.2401,1.2401,1.23989,1.23996,115600000.0
2005-03-01 23:02:00,1.23992,1.23992,1.23937,1.23937,75800001.0
2005-03-01 23:03:00,1.23977,1.23989,1.23961,1.2398,53900001.0
2005-03-01 23:04:00,1.23996,1.23996,1.23985,1.23985,90400000.0
2005-03-01 23:05:00,1.23962,1.24005,1.23962,1.23987,126499999.0
2005-03-01 23:06:00,1.23982,1.23998,1.23977,1.23998,121400000.0
2005-03-01 23:07:00,1.24,1.24001,1.23991,1.24,136200001.0
2005-03-01 23:08:00,1.23992,1.23992,1.23975,1.23987,111700000.0
2005-03-01 23:09:00,1.23994,1.24001,1.23986,1.24001,79000001.0
2005-03-01 23:10:00,1.24011,1.24017,1.2399,1.2399,85099999.0
2005-03-01 23:11:00,1.24009,1.24017,1.24001,1.24007,209800002.0
2005-03-01 23:12:00,1.24,1.24017,1.24,1.24001,18400000.0
2005-03-01 23:13:00,1.23993,1.24003,1.23993,1.23999,90500002.0
2005-03-01 23:14:00,1.23985,1.24005,1.23985,1.24005,57100001.0
2005-03-01 23:15:00,1.24016,1.24016,1.24,1.24007,133300001.0
2005-03-01 23:16:00,1.2401,1.24012,1.24005,1.2401,181400001.0
2005-03-01 23:17:00,1.24013,1.24027,1.24007,1.24007,96700000.0
2005-03-01 23:18:00,1.24016,1.24033,1.24016,1.24029,49700000.0
2005-03-01 23:19:00,1.2403,1.24046,1.2403,1.24046,80499998.0
2005-03-01 23:20:00,1.24043,1.24043,1.24023,1.24023,51199999.0
2005-03-01 23:21:00,1.24024,1.24031,1.24024,1.24031,40700000.0
2005-03-01 23:22:00,1.24029,1.24031,1.24005,1.24013,80800000.0
2005-03-01 23:23:00,1.24016,1.24026,1.24015,1.24015,16900000.0
2005-03-01 23:24:00,1.2402,1.2402,1.2402,1.2402,8500000.0
2005-03-01 23:25:00,1.24032,1.24034,1.2402,1.2402,158799995.0
2005-03-01 23:26:00,1.24018,1.24045,1.24018,1.24032,103099999.0
2005-03-01 23:27:00,1.24031,1.24044,1.2403,1.24034,69500001.0
2005-03-01 23:28:00,1.24047,1.2405,1.24039,1.24044,118300000.0
2005-03-01 23:29:00,1.24045,1.24069,1.2404,1.24069,98499999.0
2005-03-01 23:30:00,1.24062,1.24062,1.24047,1.24047,5000000.0
2005-03-01 23:31:00,1.24043,1.24047,1.24043,1.24047,1600000.0
2005-03-01 23:32:00,1.24053,1.24053,1.24045,1.2405,126300002.0
2005-03-01 23:33:00,1.24046,1.24048,1.24038,1.2404,64400000.0
2005-03-01 23:34:00,1.24053,1.24053,1.24031,1.24043,57199998.0
2005-03-01 23:35:00,1.2403,1.24043,1.2403,1.2404,105300000.0
2005-03-01 23:36:00,1.24035,1.2404,1.24035,1.2404,32700000.0
2005-03-01 23:37:00,1.2403,1.2403,1.24024,1.2403,43300001.0
2005-03-01 23:38:00,1.24022,1.24035,1.24022,1.2403,62699999.0
2005-03-01 23:39:00,1.24035,1.24045,1.24034,1.24045,33499999.0
2005-03-01 23:40:00,1.24028,1.24028,1.24025,1.24025,10500000.0
2005-03-01 23:41:00,1.24028,1.24028,1.24015,1.24015,55600000.0
2005-03-01 23:42:00,1.24017,1.24048,1.24017,1.24033,64000001.0
2005-03-01 23:43:00,1.24023,1.24034,1.24023,1.24029,69000000.0
2005-03-01 23:44:00,1.24023,1.24023,1.23993,1.24015,177000000.0
2005-03-01 23:45:00,1.24038,1.24038,1.24025,1.2403,130100002.0
2005-03-01 23:46:00,1.24025,1.2403,1.24018,1.24018,72800000.0
2005-03-01 23:47:00,1.2403,1.2403,1.2403,1.2403,800000.0
2005-03-01 23:48:00,1.2403,1.2403,1.24025,1.24025,89400001.0
2005-03-01 23:49:00,1.24022,1.24024,1.24015,1.24016,100899999.0
2005-03-01 23:50:00,1.24022,1.24032,1.2402,1.24032,17500000.0
2005-03-01 23:51:00,1.24029,1.24032,1.24018,1.24018,143399998.0
2005-03-01 23:52:00,1.24024,1.24036,1.24019,1.24036,81400000.0
2005-03-01 23:53:00,1.24018,1.24025,1.24015,1.2402,155999997.0
2005-03-01 23:54:00,1.24028,1.24042,1.24022,1.24025,137200001.0
2005-03-01 23:55:00,1.24047,1.24061,1.24047,1.24054,125100002.0
2005-03-01 23:56:00,1.2404,1.24048,1.2404,1.24045,46500002.0
2005-03-01 23:57:00,1.24052,1.2407,1.2405,1.2405,161600003.0
2005-03-01 23:58:00,1.24071,1.24075,1.24059,1.24066,81299998.0
2005-03-01 23:59:00,1.24064,1.24064,1.24059,1.24059,11300000.0
2005-03-02 00:00:00,1.24053,1.24062,1.24051,1.24052,83899999.0
2005-03-02 00:01:00,1.2404,1.24068,1.2404,1.24058,47800000.0
2005-03-02 00:02:00,1.24064,1.24085,1.24064,1.24065,16800000.0
2005-03-02 00:03:00,1.24097,1.24109,1.24095,1.24096,95000001.0
2005-03-02 00:04:00,1.24095,1.24095,1.24065,1.24085,105099999.0
2005-03-02 00:05:00,1.2409,1.2409,1.24066,1.24071,99000002.0
2005-03-02 00:06:00,1.24053,1.24063,1.24045,1.24045,98800000.0
2005-03-02 00:07:00,1.24051,1.24063,1.24051,1.24056,145200004.0
2005-03-02 00:08:00,1.2404,1.24073,1.24035,1.24073,123300004.0
2005-03-02 00:09:00,1.24068,1.24079,1.24046,1.24079,147700002.0
2005-03-02 00:10:00,1.2408,1.24085,1.2408,1.2408,75000001.0
2005-03-02 00:11:00,1.2405,1.2407,1.2405,1.2407,99400000.0
2005-03-02 00:12:00,1.24073,1.24073,1.24048,1.24048,74699999.0
2005-03-02 00:13:00,1.24038,1.24076,1.24038,1.24076,105200000.0
2005-03-02 00:14:00,1.24073,1.24073,1.24042,1.24051,148800003.0
2005-03-02 00:15:00,1.24046,1.24046,1.24024,1.24038,117100000.0
2005-03-02 00:16:00,1.23999,1.24022,1.23999,1.24022,29699999.0
2005-03-02 00:17:00,1.24042,1.24042,1.2404,1.2404,45100000.0
2005-03-02 00:18:00,1.24032,1.24032,1.24021,1.24021,84999999.0
2005-03-02 00:19:00,1.2403,1.24054,1.2403,1.2404,48699999.0
2005-03-02 00:20:00,1.2406,1.24062,1.24051,1.24052,33400000.0
2005-03-02 00:21:00,1.24051,1.24057,1.23909,1.23909,124399998.0
2005-03-02 00:22:00,1.23915,1.23969,1.23904,1.23904,29100000.0
2005-03-02 00:23:00,1.23907,1.24004,1.23907,1.23913,153700000.0
2005-03-02 00:24:00,1.23925,1.23947,1.23909,1.23947,76500002.0
2005-03-02 00:25:00,1.23982,1.24019,1.23982,1.24018,75399999.0
2005-03-02 00:26:00,1.23982,1.23982,1.23942,1.23942,14700000.0
2005-03-02 00:27:00,1.23952,1.2399,1.23943,1.23943,145800000.0
2005-03-02 00:28:00,1.2395,1.24002,1.2395,1.24002,80600001.0
2005-03-02 00:29:00,1.23999,1.24009,1.23986,1.23986,51700000.0
2005-03-02 00:30:00,1.23992,1.24013,1.23971,1.24013,149500000.0
2005-03-02 00:31:00,1.24013,1.24013,1.23994,1.23995,112100000.0
2005-03-02 00:32:00,1.24004,1.24006,1.24004,1.24006,18900000.0
2005-03-02 00:33:00,1.24033,1.24033,1.24025,1.24025,23200000.0
2005-03-02 00:34:00,1.24002,1.24002,1.23943,1.23972,90900001.0
2005-03-02 00:35:00,1.23977,1.23988,1.2394,1.2394,106590000.0
2005-03-02 00:36:00,1.23931,1.23943,1.23929,1.23932,55400000.0
2005-03-02 00:37:00,1.2394,1.23945,1.23931,1.23931,94400001.0
2005-03-02 00:38:00,1.23947,1.23953,1.23934,1.23934,65400000.0
2005-03-02 00:39:00,1.23935,1.23951,1.23934,1.23934,102800000.0
2005-03-02 00:40:00,1.23956,1.23958,1.23952,1.23952,31100000.0
2005-03-02 00:41:00,1.23948,1.23956,1.23941,1.23942,76099999.0
2005-03-02 00:42:00,1.23943,1.23954,1.23921,1.23954,150899999.0
2005-03-02 00:43:00,1.23937,1.23961,1.23937,1.23958,73400000.0
2005-03-02 00:44:00,1.2395,1.23966,1.23945,1.23966,120100003.0
2005-03-02 00:45:00,1.2396,1.23986,1.2395,1.23983,126800001.0
2005-03-02 00:46:00,1.23975,1.23975,1.23975,1.23975,8300000.0
2005-03-02 00:47:00,1.23969,1.23971,1.23956,1.23968,63899998.0
2005-03-02 00:48:00,1.2397,1.23975,1.23965,1.23975,101099999.0
2005-03-02 00:49:00,1.23975,1.23981,1.23967,1.23967,74200000.0
2005-03-02 00:50:00,1.23983,1.23987,1.23961,1.23987,108900001.0
2005-03-02 00:51:00,1.23978,1.23989,1.23974,1.23974,112800000.0
2005-03-02 00:52:00,1.23982,1.23988,1.2398,1.23988,62199999.0
2005-03-02 00:53:00,1.24007,1.24009,1.23999,1.24009,77800001.0
2005-03-02 00:54:00,1.23995,1.23995,1.23985,1.23992,117900001.0
2005-03-02 00:55:00,1.2399,1.23995,1.23985,1.23985,54499999.0
2005-03-02 00:56:00,1.23963,1.2401,1.23963,1.2401,115800003.0
2005-03-02 00:57:00,1.2399,1.23995,1.23983,1.23992,115900001.0
2005-03-02 00:58:00,1.2394,1.23969,1.23883,1.23969,30800000.0
2005-03-02 00:59:00,1.23845,1.23891,1.23842,1.23891,48200000.0
2005-03-02 01:00:00,1.23872,1.23921,1.23872,1.2392,55600000.0
2005-03-02 01:01:00,1.23943,1.23943,1.23927,1.23932,54300002.0
2005-03-02 01:02:00,1.23909,1.23926,1.23884,1.23923,59900000.0
2005-03-02 01:03:00,1.23907,1.23907,1.23865,1.23895,64500000.0
2005-03-02 01:04:00,1.2386,1.23918,1.2386,1.23911,72100000.0
2005-03-02 01:05:00,1.23917,1.23917,1.2386,1.23888,95500000.0
2005-03-02 01:06:00,1.23899,1.23899,1.23864,1.23877,69100001.0
2005-03-02 01:07:00,1.23893,1.23908,1.23893,1.23893,76100001.0
2005-03-02 01:08:00,1.23912,1.23913,1.23899,1.23913,105200001.0
2005-03-02 01:09:00,1.23907,1.23919,1.23896,1.23896,98800000.0
2005-03-02 01:10:00,1.23906,1.2393,1.23906,1.23922,32500000.0
2005-03-02 01:11:00,1.23912,1.23912,1.23888,1.23888,24700000.0
2005-03-02 01:12:00,1.23866,1.2389,1.2385,1.23884,142000001.0
2005-03-02 01:13:00,1.23865,1.2389,1.23856,1.23885,169400000.0
2005-03-02 01:14:00,1.2385,1.23902,1.23837,1.23893,69299998.0
2005-03-02 01:15:00,1.23917,1.23947,1.23912,1.23947,73000001.0
2005-03-02 01:16:00,1.23883,1.23907,1.23874,1.23907,84200002.0
2005-03-02 01:17:00,1.23913,1.23913,1.23893,1.23913,88900001.0
2005-03-02 01:18:00,1.23925,1.23925,1.23925,1.23925,800000.0
2005-03-02 01:19:00,1.23938,1.2394,1.23914,1.2394,74900000.0
2005-03-02 01:20:00,1.2389,1.23947,1.2389,1.2391,70400000.0
2005-03-02 01:21:00,1.23917,1.23935,1.23909,1.23909,179700003.0
2005-03-02 01:22:00,1.2397,1.24018,1.23929,1.23933,123099999.0
2005-03-02 01:23:00,1.23999,1.23999,1.23993,1.23993,18400000.0
2005-03-02 01:24:00,1.24023,1.24023,1.24004,1.24004,90300000.0
2005-03-02 01:25:00,1.24024,1.24038,1.24019,1.24025,35800000.0
2005-03-02 01:26:00,1.23988,1.23988,1.23949,1.23949,35800000.0
2005-03-02 01:27:00,1.23943,1.2396,1.23943,1.23951,22600000.0
2005-03-02 01:28:00,1.23953,1.23965,1.23936,1.23936,71300000.0
2005-03-02 01:29:00,1.2394,1.23957,1.23936,1.23955,68699999.0
2005-03-02 01:30:00,1.23945,1.23998,1.23945,1.23994,140699996.0
2005-03-02 01:31:00,1.24013,1.24013,1.23948,1.24012,84600002.0
2005-03-02 01:32:00,1.24027,1.24027,1.23951,1.23986,106900000.0
2005-03-02 01:33:00,1.23978,1.23978,1.2395,1.2395,61500000.0
2005-03-02 01:34:00,1.23989,1.23991,1.23966,1.2398,140599999.0
2005-03-02 01:35:00,1.23989,1.23989,1.23947,1.23949,68700000.0
2005-03-02 01:36:00,1.24009,1.2401,1.23984,1.23989,98400000.0
2005-03-02 01:37:00,1.23987,1.23989,1.23985,1.23985,85300001.0
2005-03-02 01:38:00,1.23984,1.24005,1.23984,1.23997,94000001.0
2005-03-02 01:39:00,1.24019,1.24019,1.23993,1.23993,15600000.0
2005-03-02 01:40:00,1.24,1.24013,1.24,1.24013,32400000.0
2005-03-02 01:41:00,1.24008,1.24008,1.23996,1.24003,65500000.0
2005-03-02 01:42:00,1.23987,1.23987,1.23973,1.23973,34600000.0
2005-03-02 01:43:00,1.23957,1.23983,1.23957,1.23959,109000000.0
2005-03-02 01:44:00,1.2399,1.2399,1.23957,1.23957,61300000.0
2005-03-02 01:45:00,1.23966,1.23984,1.23966,1.23984,4800000.0
2005-03-02 01:46:00,1.24019,1.24019,1.24005,1.24012,109900000.0
2005-03-02 01:47:00,1.2401,1.2402,1.23999,1.23999,90300004.0
2005-03-02 01:48:00,1.2403,1.2403,1.23996,1.23996,47500000.0
2005-03-02 01:49:00,1.23996,1.24006,1.23991,1.23997,72900002.0
2005-03-02 01:50:00,1.24002,1.2402,1.24002,1.2402,11100000.0
2005-03-02 01:51:00,1.24007,1.24017,1.23989,1.23989,44800000.0
2005-03-02 01:52:00,1.2403,1.24055,1.24016,1.24055,55699999.0
2005-03-02 01:53:00,1.2399,1.24025,1.2399,1.2399,69000000.0
2005-03-02 01:54:00,1.24045,1.2406,1.24038,1.2406,50400000.0
2005-03-02 01:55:00,1.23996,1.24044,1.23996,1.2403,116400001.0
2005-03-02 01:56:00,1.2408,1.2408,1.2406,1.2406,22300000.0
2005-03-02 01:57:00,1.24054,1.24056,1.2402,1.2402,82499999.0
2005-03-02 01:58:00,1.24047,1.24056,1.24047,1.24056,20400000.0
2005-03-02 01:59:00,1.24066,1.24066,1.24059,1.24059,3200000.0
2005-03-02 02:00:00,1.24038,1.24063,1.24036,1.24036,155699998.0
2005-03-02 02:01:00,1.24045,1.24049,1.23997,1.23997,65399999.0
2005-03-02 02:02:00,1.24,1.2404,1.24,1.24021,100400000.0
2005-03-02 02:03:00,1.24023,1.24064,1.24023,1.24046,125500001.0
2005-03-02 02:04:00,1.2407,1.2407,1.24067,1.24067,86799999.0
2005-03-02 02:05:00,1.24072,1.24072,1.24053,1.24053,141699999.0
2005-03-02 02:06:00,1.2404,1.24068,1.2404,1.24068,55100001.0
2005-03-02 02:07:00,1.24075,1.24075,1.24063,1.24065,141700001.0
2005-03-02 02:08:00,1.24073,1.24087,1.24063,1.24063,204800004.0
2005-03-02 02:09:00,1.24072,1.24074,1.24053,1.24055,147599999.0
2005-03-02 02:10:00,1.24054,1.2408,1.24054,1.24078,97799999.0
2005-03-02 02:11:00,1.24078,1.24078,1.2407,1.24072,113800002.0
2005-03-02 02:12:00,1.24065,1.24065,1.24053,1.24053,60800000.0
2005-03-02 02:13:00,1.24065,1.24092,1.24065,1.24092,80499999.0
2005-03-02 02:14:00,1.24057,1.24063,1.24057,1.24063,46400000.0
2005-03-02 02:15:00,1.24073,1.2408,1.24034,1.2408,106799998.0
2005-03-02 02:16:00,1.2407,1.2407,1.2407,1.2407,28800001.0
2005-03-02 02:17:00,1.24075,1.24075,1.24072,1.24072,26700000.0
2005-03-02 02:18:00,1.24095,1.24107,1.24095,1.24107,51600001.0
2005-03-02 02:19:00,1.24062,1.24072,1.2406,1.2407,170400000.0
2005-03-02 02:20:00,1.24055,1.24071,1.24055,1.24071,102900001.0
2005-03-02 02:21:00,1.24058,1.24058,1.24057,1.24057,19000000.0
2005-03-02 02:22:00,1.2407,1.24074,1.24058,1.24069,142900001.0
2005-03-02 02:23:00,1.24047,1.24062,1.24041,1.24062,69000001.0
2005-03-02 02:24:00,1.24053,1.24062,1.24044,1.24052,84500000.0
2005-03-02 02:25:00,1.24051,1.24063,1.24037,1.24037,85500000.0
2005-03-02 02:26:00,1.24075,1.2409,1.24074,1.24074,120200000.0
2005-03-02 02:27:00,1.24051,1.24059,1.24051,1.24059,34600000.0
2005-03-02 02:28:00,1.2407,1.2407,1.2407,1.2407,7200000.0
2005-03-02 02:29:00,1.24085,1.24103,1.24073,1.24103,158500000.0
2005-03-02 02:30:00,1.24072,1.24072,1.2407,1.2407,64700002.0
2005-03-02 02:31:00,1.2407,1.24075,1.24067,1.24068,39300000.0
2005-03-02 02:32:00,1.24079,1.24079,1.24059,1.24059,37699999.0
2005-03-02 02:33:00,1.24089,1.24089,1.24057,1.24057,38400001.0
2005-03-02 02:34:00,1.24071,1.24087,1.24062,1.2408,116399997.0
2005-03-02 02:35:00,1.24085,1.24098,1.24042,1.24042,95500000.0
2005-03-02 02:36:00,1.24041,1.2408,1.24041,1.2408,18400000.0
2005-03-02 02:37:00,1.24053,1.24085,1.24053,1.2407,49700000.0
2005-03-02 02:38:00,1.24077,1.241,1.24077,1.24098,90999998.0
2005-03-02 02:39:00,1.24102,1.2412,1.24099,1.2412,72600000.0
2005-03-02 02:40:00,1.24114,1.24136,1.24111,1.24111,90000001.0
2005-03-02 02:41:00,1.24115,1.24115,1.24108,1.24111,46200000.0
2005-03-02 02:42:00,1.24122,1.24132,1.24122,1.24132,18300001.0
2005-03-02 02:43:00,1.24158,1.24162,1.24155,1.24159,68499999.0
2005-03-02 02:44:00,1.24127,1.2413,1.24105,1.2413,91000000.0
2005-03-02 02:45:00,1.24126,1.24126,1.24101,1.24101,43000000.0
2005-03-02 02:46:00,1.24114,1.24116,1.24114,1.24116,3200000.0
2005-03-02 02:47:00,1.24132,1.24137,1.24128,1.24135,76400000.0
2005-03-02 02:48:00,1.2411,1.24131,1.2411,1.24114,141800000.0
2005-03-02 02:49:00,1.2413,1.24135,1.2413,1.24135,20900000.0
2005-03-02 02:50:00,1.24144,1.24144,1.24109,1.24109,61300001.0
2005-03-02 02:51:00,1.24123,1.24142,1.24121,1.24127,135899999.0
2005-03-02 02:52:00,1.2415,1.24162,1.2413,1.2413,89900001.0
2005-03-02 02:53:00,1.24119,1.24191,1.24119,1.24191,117199999.0
2005-03-02 02:54:00,1.24184,1.24216,1.24165,1.24214,143900001.0
2005-03-02 02:55:00,1.2422,1.2424,1.24207,1.24207,92100000.0
2005-03-02 02:56:00,1.2417,1.24234,1.2417,1.24211,169000002.0
2005-03-02 02:57:00,1.24217,1.24217,1.24145,1.24176,86000000.0
2005-03-02 02:58:00,1.24214,1.24228,1.24156,1.24192,84500000.0
2005-03-02 02:59:00,1.24223,1.24252,1.24204,1.24204,88900000.0
2005-03-02 03:00:00,1.24214,1.24236,1.24214,1.24231,54300000.0
2005-03-02 03:01:00,1.24211,1.24236,1.24208,1.24208,74700000.0
2005-03-02 03:02:00,1.24256,1.24271,1.24214,1.24214,110799999.0
2005-03-02 03:03:00,1.24301,1.24327,1.24275,1.24308,146900002.0
2005-03-02 03:04:00,1.24347,1.24347,1.24243,1.24264,106700003.0
2005-03-02 03:05:00,1.24277,1.24277,1.24229,1.24247,72799999.0
2005-03-02 03:06:00,1.24272,1.24307,1.24272,1.24302,88800002.0
2005-03-02 03:07:00,1.24294,1.24294,1.24281,1.24281,23600000.0
2005-03-02 03:08:00,1.24282,1.2429,1.24282,1.24285,132000000.0
2005-03-02 03:09:00,1.2429,1.24295,1.24285,1.2429,131000004.0
2005-03-02 03:10:00,1.2429,1.243,1.24272,1.24272,54500001.0
2005-03-02 03:11:00,1.24278,1.24285,1.24259,1.24259,83600000.0
2005-03-02 03:12:00,1.2429,1.24295,1.24267,1.24274,133900000.0
2005-03-02 03:13:00,1.24284,1.24288,1.2428,1.24288,62299999.0
2005-03-02 03:14:00,1.24294,1.24294,1.2426,1.2426,55800001.0
2005-03-02 03:15:00,1.2426,1.2426,1.24228,1.24232,46500000.0
2005-03-02 03:16:00,1.2424,1.2425,1.24224,1.24233,113800001.0
2005-03-02 03:17:00,1.24232,1.24245,1.24223,1.24223,89400001.0
2005-03-02 03:18:00,1.24237,1.24284,1.24237,1.24261,142599999.0
2005-03-02 03:19:00,1.24275,1.24275,1.2426,1.2426,21700000.0
2005-03-02 03:20:00,1.24277,1.24277,1.24259,1.24272,87000002.0
2005-03-02 03:21:00,1.24288,1.24316,1.24281,1.24316,86700003.0
2005-03-02 03:22:00,1.24272,1.24287,1.24271,1.24287,72000000.0
2005-03-02 03:23:00,1.24283,1.24297,1.24283,1.2429,138900001.0
2005-03-02 03:24:00,1.24288,1.24299,1.24275,1.24275,95599998.0
2005-03-02 03:25:00,1.24277,1.24296,1.24277,1.24293,32900001.0
2005-03-02 03:26:00,1.24293,1.24295,1.24285,1.2429,88900000.0
2005-03-02 03:27:00,1.24281,1.2431,1.24275,1.2431,94500001.0
2005-03-02 03:28:00,1.24285,1.24286,1.24274,1.24283,58600000.0
2005-03-02 03:29:00,1.24308,1.24315,1.24287,1.24315,166700000.0
2005-03-02 03:30:00,1.2433,1.24338,1.24325,1.24325,144999997.0
2005-03-02 03:31:00,1.24332,1.24332,1.24275,1.24287,189200001.0
2005-03-02 03:32:00,1.24303,1.24342,1.24297,1.24342,123100000.0
2005-03-02 03:33:00,1.24287,1.24315,1.24287,1.24315,11200000.0
2005-03-02 03:34:00,1.24325,1.24328,1.24325,1.24328,18300000.0
2005-03-02 03:35:00,1.24322,1.24334,1.2431,1.2431,59000000.0
2005-03-02 03:36:00,1.24344,1.24344,1.24276,1.24311,161499997.0
2005-03-02 03:37:00,1.2433,1.24338,1.24286,1.24299,185800004.0
2005-03-02 03:38:00,1.24301,1.24334,1.24301,1.24301,130600004.0
2005-03-02 03:39:00,1.2432,1.24338,1.24308,1.24308,34400000.0
2005-03-02 03:40:00,1.24347,1.24347,1.24315,1.24333,150699999.0
2005-03-02 03:41:00,1.24345,1.24356,1.24335,1.24356,77399999.0
2005-03-02 03:42:00,1.24345,1.24345,1.24288,1.24288,71800000.0
2005-03-02 03:43:00,1.243,1.24351,1.243,1.24336,34500000.0
2005-03-02 03:44:00,1.24387,1.24408,1.24375,1.24392,204800003.0
2005-03-02 03:45:00,1.2439,1.2439,1.24352,1.2436,103100000.0
2005-03-02 03:46:00,1.24378,1.244,1.24358,1.24358,104699999.0
2005-03-02 03:47:00,1.24368,1.24386,1.24357,1.24374,146300002.0
2005-03-02 03:48:00,1.24385,1.24398,1.24385,1.24387,159099999.0
2005-03-02 03:49:00,1.2439,1.2439,1.24377,1.24377,116800000.0
2005-03-02 03:50:00,1.24353,1.24353,1.24327,1.24334,86800002.0
2005-03-02 03:51:00,1.24365,1.24374,1.24318,1.24351,105000001.0
2005-03-02 03:52:00,1.24393,1.24395,1.24376,1.24395,111900001.0
2005-03-02 03:53:00,1.24401,1.24401,1.24367,1.24369,89499999.0
2005-03-02 03:54:00,1.2437,1.24388,1.24367,1.24367,89100001.0
2005-03-02 03:55:00,1.24371,1.24379,1.24371,1.24379,15600000.0
2005-03-02 03:56:00,1.24391,1.24391,1.24365,1.24365,46000000.0
2005-03-02 03:57:00,1.24373,1.24373,1.24359,1.24359,41000002.0
2005-03-02 03:58:00,1.2435,1.24365,1.2435,1.24365,61800000.0
2005-03-02 03:59:00,1.24367,1.24391,1.24363,1.24384,169499997.0
2005-03-02 04:00:00,1.24365,1.2441,1.24365,1.244,103500000.0
2005-03-02 04:01:00,1.244,1.244,1.2437,1.24379,108399999.0
2005-03-02 04:02:00,1.2439,1.24393,1.24381,1.24381,75500001.0
2005-03-02 04:03:00,1.24379,1.24387,1.24379,1.2438,46500000.0
2005-03-02 04:04:00,1.24402,1.24402,1.24384,1.2439,131199997.0
2005-03-02 04:05:00,1.24397,1.24405,1.24397,1.24405,16700000.0
2005-03-02 04:06:00,1.24399,1.24399,1.24343,1.24366,104099999.0
2005-03-02 04:07:00,1.2441,1.24415,1.24405,1.24415,81800002.0
2005-03-02 04:08:00,1.2441,1.24427,1.2441,1.24413,65899999.0
2005-03-02 04:09:00,1.24414,1.24416,1.24399,1.24399,79000001.0
2005-03-02 04:10:00,1.24406,1.24406,1.24387,1.24392,213600005.0
2005-03-02 04:11:00,1.24402,1.2442,1.24391,1.24404,75900000.0
2005-03-02 04:12:00,1.24424,1.24427,1.24397,1.2441,174399998.0
2005-03-02 04:13:00,1.24422,1.24429,1.24397,1.24397,101200001.0
2005-03-02 04:14:00,1.24415,1.24449,1.24411,1.24445,102700000.0
2005-03-02 04:15:00,1.24425,1.24425,1.24404,1.24409,46000000.0
2005-03-02 04:16:00,1.24421,1.24432,1.24408,1.24431,87700000.0
2005-03-02 04:17:00,1.24425,1.24431,1.24408,1.24431,42000000.0
2005-03-02 04:18:00,1.24421,1.24421,1.24411,1.24411,12800000.0
2005-03-02 04:19:00,1.24397,1.24428,1.24378,1.24378,86700000.0
2005-03-02 04:20:00,1.24408,1.24408,1.24397,1.24397,22400000.0
2005-03-02 04:21:00,1.24401,1.24401,1.24379,1.24395,145499997.0
2005-03-02 04:22:00,1.24394,1.244,1.24379,1.24386,108199998.0
2005-03-02 04:23:00,1.24378,1.24381,1.24369,1.24381,58200001.0
2005-03-02 04:24:00,1.24376,1.24376,1.24343,1.24343,27100000.0
2005-03-02 04:25:00,1.2439,1.2441,1.2438,1.2441,89200002.0
2005-03-02 04:26:00,1.2436,1.2436,1.2435,1.2435,24200000.0
2005-03-02 04:27:00,1.24361,1.24361,1.24357,1.24357,41100001.0
2005-03-02 04:28:00,1.24343,1.24354,1.24343,1.24353,45400000.0
2005-03-02 04:29:00,1.24365,1.24365,1.24337,1.24337,91299999.0
2005-03-02 04:30:00,1.24339,1.2436,1.24339,1.2436,12800000.0
2005-03-02 04:31:00,1.24356,1.24356,1.24319,1.24319,20500000.0
2005-03-02 04:32:00,1.24312,1.24339,1.24312,1.24326,77900000.0
2005-03-02 04:33:00,1.2432,1.24334,1.2432,1.24325,70299998.0
2005-03-02 04:34:00,1.24335,1.24346,1.24326,1.24336,99299999.0
2005-03-02 04:35:00,1.24326,1.24341,1.24324,1.24333,98200001.0
2005-03-02 04:36:00,1.24356,1.24358,1.24346,1.24348,114599999.0
2005-03-02 04:37:00,1.24345,1.24357,1.24345,1.24357,49500000.0
2005-03-02 04:38:00,1.24358,1.24365,1.24346,1.24365,151290000.0
2005-03-02 04:39:00,1.2438,1.2438,1.24357,1.24361,107900000.0
2005-03-02 04:40:00,1.24373,1.24379,1.24355,1.24355,83900002.0
2005-03-02 04:41:00,1.24355,1.2437,1.24354,1.2437,56800001.0
2005-03-02 04:42:00,1.24365,1.244,1.24349,1.244,116600000.0
2005-03-02 04:43:00,1.24378,1.24385,1.2437,1.2438,23200000.0
2005-03-02 04:44:00,1.24365,1.24412,1.24365,1.24409,105399998.0
2005-03-02 04:45:00,1.24417,1.24417,1.24402,1.24407,20800000.0
2005-03-02 04:46:00,1.24404,1.24416,1.24353,1.24353,94000000.0
2005-03-02 04:47:00,1.244,1.244,1.24381,1.24381,139999999.0
2005-03-02 04:48:00,1.24363,1.24382,1.24342,1.24343,151900002.0
2005-03-02 04:49:00,1.24402,1.24404,1.24383,1.24391,44500000.0
2005-03-02 04:50:00,1.24341,1.24371,1.24341,1.24367,57499999.0
2005-03-02 04:51:00,1.24414,1.24414,1.24366,1.2441,74700001.0
2005-03-02 04:52:00,1.24373,1.24385,1.24355,1.24385,77000000.0
2005-03-02 04:53:00,1.24399,1.24404,1.2438,1.2438,27400000.0
2005-03-02 04:54:00,1.24368,1.24385,1.24356,1.2436,124199999.0
2005-03-02 04:55:00,1.24365,1.24376,1.24354,1.24376,37900001.0
2005-03-02 04:56:00,1.24375,1.24385,1.24372,1.2438,72400002.0
2005-03-02 04:57:00,1.24377,1.24377,1.24346,1.24346,71700000.0
2005-03-02 04:58:00,1.24359,1.24359,1.24351,1.24351,13600000.0
2005-03-02 04:59:00,1.24362,1.24364,1.24347,1.24364,128100003.0
2005-03-02 05:00:00,1.24385,1.24395,1.24366,1.24395,100699997.0
2005-03-02 05:01:00,1.24372,1.24376,1.24368,1.24372,48899999.0
2005-03-02 05:02:00,1.24374,1.24403,1.24361,1.24361,129700005.0
2005-03-02 05:03:00,1.24382,1.24385,1.24382,1.24385,43399998.0
2005-03-02 05:04:00,1.24375,1.24375,1.24341,1.24341,30300000.0
2005-03-02 05:05:00,1.24339,1.2436,1.24339,1.2436,41699998.0
2005-03-02 05:06:00,1.24356,1.24356,1.24347,1.24354,113299998.0
2005-03-02 05:07:00,1.24359,1.24359,1.24317,1.24338,99700002.0
2005-03-02 05:08:00,1.24344,1.24351,1.24319,1.24335,74999999.0
2005-03-02 05:09:00,1.24335,1.24335,1.24305,1.24305,86199999.0
2005-03-02 05:10:00,1.24217,1.24308,1.24105,1.24304,128400003.0
2005-03-02 05:11:00,1.24297,1.24297,1.24055,1.24181,131600001.0
2005-03-02 05:12:00,1.24231,1.24247,1.24219,1.24219,91900001.0
2005-03-02 05:13:00,1.24227,1.24257,1.24227,1.24246,80499999.0
2005-03-02 05:14:00,1.24252,1.24267,1.24251,1.24252,54299999.0
2005-03-02 05:15:00,1.24289,1.24299,1.24285,1.24298,54300000.0
2005-03-02 05:16:00,1.24254,1.24276,1.24241,1.24241,112399999.0
2005-03-02 05:17:00,1.24255,1.24285,1.24255,1.24262,82300001.0
2005-03-02 05:18:00,1.24302,1.24302,1.24058,1.24203,61900000.0
2005-03-02 05:19:00,1.24255,1.24282,1.24255,1.24265,84100000.0
2005-03-02 05:20:00,1.24285,1.24296,1.2428,1.24282,97900001.0
2005-03-02 05:21:00,1.243,1.243,1.243,1.243,26500000.0
2005-03-02 05:22:00,1.2429,1.2429,1.2427,1.2427,18300000.0
2005-03-02 05:23:00,1.24295,1.24313,1.24295,1.24301,73100001.0
2005-03-02 05:24:00,1.24295,1.24295,1.24295,1.24295,14300000.0
2005-03-02 05:25:00,1.2429,1.24317,1.24283,1.24317,35700000.0
2005-03-02 05:26:00,1.2429,1.24295,1.24285,1.24285,20800000.0
2005-03-02 05:27:00,1.24285,1.2429,1.24285,1.2429,64299999.0
2005-03-02 05:28:00,1.24293,1.24298,1.24293,1.24298,100799998.0
2005-03-02 05:29:00,1.24285,1.24285,1.24241,1.24241,162499999.0
2005-03-02 05:30:00,1.24241,1.24281,1.24241,1.24245,109600001.0
2005-03-02 05:31:00,1.24248,1.24287,1.24248,1.24287,69800000.0
2005-03-02 05:32:00,1.24278,1.24298,1.24278,1.24291,231499996.0
2005-03-02 05:33:00,1.24297,1.24303,1.24297,1.24303,42200000.0
2005-03-02 05:34:00,1.24301,1.24305,1.24297,1.243,69899999.0
2005-03-02 05:35:00,1.24307,1.24336,1.24307,1.24312,83799999.0
2005-03-02 05:36:00,1.2431,1.24315,1.2431,1.24315,58200000.0
2005-03-02 05:37:00,1.24278,1.24304,1.24271,1.24304,106600001.0
2005-03-02 05:38:00,1.2431,1.24315,1.243,1.243,49600000.0
2005-03-02 05:39:00,1.24337,1.24348,1.2433,1.2433,233700001.0
2005-03-02 05:40:00,1.24308,1.24315,1.24305,1.2431,128799998.0
2005-03-02 05:41:00,1.24313,1.24315,1.2431,1.24315,63700000.0
2005-03-02 05:42:00,1.24315,1.24315,1.2431,1.2431,69000001.0
2005-03-02 05:43:00,1.24335,1.24335,1.24304,1.24331,107699998.0
2005-03-02 05:44:00,1.24305,1.24315,1.24305,1.24308,28000000.0
2005-03-02 05:45:00,1.24298,1.24308,1.24287,1.24308,135500004.0
2005-03-02 05:46:00,1.24333,1.24349,1.24324,1.2434,210399996.0
2005-03-02 05:47:00,1.2432,1.24323,1.24313,1.2432,122400003.0
2005-03-02 05:48:00,1.24315,1.2432,1.24315,1.2432,8000000.0
2005-03-02 05:49:00,1.2431,1.2431,1.24293,1.24293,23500000.0
2005-03-02 05:50:00,1.24282,1.24297,1.24249,1.24249,110100004.0
2005-03-02 05:51:00,1.24233,1.2428,1.24233,1.2428,45900000.0
2005-03-02 05:52:00,1.24302,1.24306,1.24279,1.24281,139000001.0
2005-03-02 05:53:00,1.24284,1.24284,1.24265,1.24269,32300000.0
2005-03-02 05:54:00,1.24273,1.24273,1.24272,1.24272,24700001.0
2005-03-02 05:55:00,1.2428,1.24282,1.24275,1.24282,52300000.0
2005-03-02 05:56:00,1.24299,1.24299,1.2427,1.24296,101800002.0
2005-03-02 05:57:00,1.24275,1.2428,1.24275,1.2428,165800001.0
2005-03-02 05:58:00,1.24275,1.24275,1.2425,1.2426,177399999.0
2005-03-02 05:59:00,1.24255,1.24255,1.24215,1.24231,60599999.0
2005-03-02 06:00:00,1.24236,1.2425,1.24228,1.2425,105100002.0
2005-03-02 06:01:00,1.2424,1.24245,1.2423,1.2424,42400000.0
2005-03-02 06:02:00,1.24228,1.2423,1.24221,1.2423,48800000.0
2005-03-02 06:03:00,1.24274,1.24285,1.24274,1.2428,105500000.0
2005-03-02 06:04:00,1.24235,1.24235,1.24227,1.24227,122800002.0
2005-03-02 06:05:00,1.24279,1.24279,1.24233,1.24233,67700000.0
2005-03-02 06:06:00,1.24226,1.24228,1.24215,1.24228,89800003.0
2005-03-02 06:07:00,1.24258,1.24258,1.24173,1.24173,29900000.0
2005-03-02 06:08:00,1.2424,1.24245,1.24238,1.24242,130600001.0
2005-03-02 06:09:00,1.24245,1.24271,1.24241,1.24251,178500001.0
2005-03-02 06:10:00,1.24247,1.24247,1.2423,1.24242,74300001.0
2005-03-02 06:11:00,1.2424,1.24245,1.24235,1.24238,127400002.0
2005-03-02 06:12:00,1.24259,1.24266,1.24253,1.24253,58900001.0
2005-03-02 06:13:00,1.24235,1.2424,1.24235,1.2424,26000001.0
2005-03-02 06:14:00,1.2424,1.2424,1.24235,1.2424,75500002.0
2005-03-02 06:15:00,1.2423,1.24231,1.24216,1.24231,105700001.0
2005-03-02 06:16:00,1.24218,1.24218,1.24193,1.24209,71899998.0
2005-03-02 06:17:00,1.2421,1.2421,1.24186,1.24206,114099999.0
2005-03-02 06:18:00,1.24212,1.24218,1.24205,1.2421,68100000.0
2005-03-02 06:19:00,1.24203,1.24203,1.24171,1.24192,87200001.0
2005-03-02 06:20:00,1.24187,1.24199,1.24177,1.24199,72200001.0
2005-03-02 06:21:00,1.24205,1.2421,1.242,1.2421,46599999.0
2005-03-02 06:22:00,1.24204,1.24204,1.24185,1.24191,35200000.0
2005-03-02 06:23:00,1.24208,1.2426,1.24202,1.24246,128100002.0
2005-03-02 06:24:00,1.24253,1.24285,1.24253,1.24285,115500000.0
2005-03-02 06:25:00,1.24277,1.24277,1.24252,1.24252,78700002.0
2005-03-02 06:26:00,1.24272,1.24296,1.24272,1.24288,65199999.0
2005-03-02 06:27:00,1.24272,1.24272,1.24247,1.24247,93200000.0
2005-03-02 06:28:00,1.24242,1.2427,1.24241,1.24241,110800000.0
2005-03-02 06:29:00,1.24287,1.24297,1.24286,1.24297,124500002.0
2005-03-02 06:30:00,1.24238,1.24271,1.24238,1.24268,109499998.0
2005-03-02 06:31:00,1.24272,1.2429,1.24272,1.24275,83400000.0
2005-03-02 06:32:00,1.24283,1.24286,1.24281,1.24281,67499998.0
2005-03-02 06:33:00,1.24281,1.24284,1.24274,1.24274,194300004.0
2005-03-02 06:34:00,1.24288,1.24288,1.24282,1.24282,68300000.0
2005-03-02 06:35:00,1.24285,1.24293,1.24282,1.24285,203899999.0
2005-03-02 06:36:00,1.24298,1.24298,1.24293,1.24293,57000000.0
2005-03-02 06:37:00,1.24295,1.24314,1.24295,1.2431,81399999.0
2005-03-02 06:38:00,1.24292,1.24337,1.24292,1.24337,6200000.0
2005-03-02 06:39:00,1.24308,1.24318,1.24307,1.24318,59400000.0
2005-03-02 06:40:00,1.24291,1.24347,1.24291,1.24347,123500001.0
2005-03-02 06:41:00,1.24315,1.24315,1.24285,1.24285,61200000.0
2005-03-02 06:42:00,1.24288,1.2429,1.24278,1.24288,154300005.0
2005-03-02 06:43:00,1.24293,1.24297,1.2429,1.24292,127699998.0
2005-03-02 06:44:00,1.24283,1.24293,1.24283,1.24285,83499999.0
2005-03-02 06:45:00,1.2429,1.24291,1.24279,1.24279,48000002.0
2005-03-02 06:46:00,1.24292,1.2431,1.24291,1.24297,150600002.0
2005-03-02 06:47:00,1.24304,1.2431,1.24291,1.24294,41400000.0
2005-03-02 06:48:00,1.24292,1.2431,1.24292,1.2431,27300000.0
2005-03-02 06:49:00,1.24305,1.24305,1.24305,1.24305,19900000.0
2005-03-02 06:50:00,1.24315,1.24315,1.24277,1.24277,45700000.0
2005-03-02 06:51:00,1.24308,1.2431,1.2428,1.2431,72300000.0
2005-03-02 06:52:00,1.2431,1.24315,1.243,1.24305,101800000.0
2005-03-02 06:53:00,1.24312,1.24321,1.24311,1.24311,120900001.0
2005-03-02 06:54:00,1.24306,1.2432,1.24306,1.2431,74800001.0
2005-03-02 06:55:00,1.24302,1.24319,1.24302,1.24312,84399998.0
2005-03-02 06:56:00,1.24312,1.24321,1.2431,1.2431,91100000.0
2005-03-02 06:57:00,1.2431,1.2431,1.24305,1.24305,38500001.0
2005-03-02 06:58:00,1.24317,1.24317,1.24313,1.24313,41100000.0
2005-03-02 06:59:00,1.24293,1.24325,1.24293,1.24304,115900002.0
2005-03-02 07:00:00,1.24305,1.2431,1.24305,1.24305,76199999.0
2005-03-02 07:01:00,1.2431,1.24324,1.24287,1.24324,142200003.0
2005-03-02 07:02:00,1.2431,1.2431,1.24303,1.24303,6100000.0
2005-03-02 07:03:00,1.2432,1.24337,1.24314,1.24337,153900002.0
2005-03-02 07:04:00,1.24309,1.24326,1.24309,1.24316,100599999.0
2005-03-02 07:05:00,1.243,1.24317,1.2428,1.24298,129600001.0
2005-03-02 07:06:00,1.24315,1.24315,1.24305,1.2431,86900000.0
2005-03-02 07:07:00,1.24312,1.24318,1.24312,1.24312,12000000.0
2005-03-02 07:08:00,1.24311,1.24311,1.24309,1.24309,4000000.0
2005-03-02 07:09:00,1.24311,1.24326,1.24311,1.24314,125300000.0
2005-03-02 07:10:00,1.2434,1.2434,1.24314,1.2432,81200000.0
2005-03-02 07:11:00,1.24312,1.24327,1.24312,1.24324,68700000.0
2005-03-02 07:12:00,1.24321,1.24325,1.24312,1.24312,69300001.0
2005-03-02 07:13:00,1.243,1.24302,1.24274,1.24302,112800001.0
2005-03-02 07:14:00,1.24305,1.2431,1.24305,1.24307,13000000.0
2005-03-02 07:15:00,1.24327,1.24332,1.24316,1.24332,80000000.0
2005-03-02 07:16:00,1.2431,1.24315,1.243,1.24305,68400001.0
2005-03-02 07:17:00,1.24298,1.24298,1.24289,1.24289,15900000.0
2005-03-02 07:18:00,1.24305,1.2431,1.24305,1.2431,89799999.0
2005-03-02 07:19:00,1.24305,1.2431,1.24305,1.2431,35300002.0
2005-03-02 07:20:00,1.24305,1.2431,1.24305,1.2431,43100000.0
2005-03-02 07:21:00,1.24307,1.24315,1.24305,1.2431,169800000.0
2005-03-02 07:22:00,1.24305,1.2431,1.24305,1.2431,57799999.0
2005-03-02 07:23:00,1.2431,1.2431,1.2431,1.2431,400000.0
2005-03-02 07:24:00,1.24333,1.24333,1.24293,1.24307,184999995.0
2005-03-02 07:25:00,1.2431,1.24315,1.24305,1.24305,78500001.0
2005-03-02 07:26:00,1.24316,1.24316,1.24306,1.24306,35200000.0
2005-03-02 07:27:00,1.24313,1.24314,1.24313,1.24314,14000000.0
2005-03-02 07:28:00,1.24315,1.24328,1.24315,1.2432,180699999.0
2005-03-02 07:29:00,1.24333,1.24339,1.24315,1.24339,69899998.0
2005-03-02 07:30:00,1.24315,1.24315,1.24315,1.24315,24700001.0
2005-03-02 07:31:00,1.24326,1.24344,1.24304,1.24344,139400000.0
2005-03-02 07:32:00,1.24325,1.24325,1.2432,1.2432,39800000.0
2005-03-02 07:33:00,1.24318,1.24318,1.2431,1.24312,153200000.0
2005-03-02 07:34:00,1.24302,1.24308,1.24302,1.24303,75500000.0
2005-03-02 07:35:00,1.24297,1.24312,1.24297,1.24308,72500000.0
2005-03-02 07:36:00,1.24312,1.24321,1.24308,1.24309,186800002.0
2005-03-02 07:37:00,1.24295,1.24324,1.24281,1.24324,133200001.0
2005-03-02 07:38:00,1.24313,1.24313,1.24299,1.24302,16800000.0
2005-03-02 07:39:00,1.24295,1.243,1.24295,1.24297,51000000.0
2005-03-02 07:40:00,1.2428,1.2428,1.24254,1.24255,82300002.0
2005-03-02 07:41:00,1.2426,1.24261,1.24245,1.24261,80999999.0
2005-03-02 07:42:00,1.24267,1.24275,1.24265,1.24275,97699997.0
2005-03-02 07:43:00,1.24251,1.24257,1.24246,1.24253,138100003.0
2005-03-02 07:44:00,1.24258,1.24259,1.24251,1.24251,85100000.0
2005-03-02 07:45:00,1.2424,1.24253,1.2424,1.24253,121399999.0
2005-03-02 07:46:00,1.24254,1.24266,1.24248,1.24248,101400000.0
2005-03-02 07:47:00,1.24266,1.24288,1.2426,1.24288,117899999.0
2005-03-02 07:48:00,1.24249,1.2426,1.24249,1.2426,110300001.0
2005-03-02 07:49:00,1.24262,1.24268,1.24249,1.24252,72000000.0
2005-03-02 07:50:00,1.2426,1.24261,1.24255,1.24255,105600000.0
2005-03-02 07:51:00,1.24265,1.24282,1.24254,1.24268,93899998.0
2005-03-02 07:52:00,1.24254,1.24254,1.24251,1.24251,27900000.0
2005-03-02 07:53:00,1.24272,1.24281,1.24254,1.24258,151600001.0
2005-03-02 07:54:00,1.24256,1.24278,1.24256,1.24278,129400001.0
2005-03-02 07:55:00,1.2429,1.24295,1.24283,1.24295,30600000.0
2005-03-02 07:56:00,1.24291,1.24291,1.24291,1.24291,23900001.0
2005-03-02 07:57:00,1.24282,1.24286,1.24278,1.2428,35900000.0
2005-03-02 07:58:00,1.24279,1.24296,1.24279,1.24288,98899999.0
2005-03-02 07:59:00,1.2429,1.243,1.2428,1.24293,119700001.0
2005-03-02 08:00:00,1.24283,1.24291,1.24273,1.24279,105900001.0
2005-03-02 08:01:00,1.24267,1.2428,1.24245,1.24245,44199999.0
2005-03-02 08:02:00,1.24244,1.24265,1.24244,1.24248,63699999.0
2005-03-02 08:03:00,1.24269,1.24274,1.24253,1.24262,166800000.0
2005-03-02 08:04:00,1.24273,1.24297,1.24264,1.24297,91599998.0
2005-03-02 08:05:00,1.24263,1.24287,1.24263,1.24287,85800000.0
2005-03-02 08:06:00,1.2429,1.24295,1.2429,1.24295,28200000.0
2005-03-02 08:07:00,1.2429,1.24297,1.24283,1.24297,139500001.0
2005-03-02 08:08:00,1.24293,1.24293,1.2429,1.2429,39099999.0
2005-03-02 08:09:00,1.24298,1.24298,1.24283,1.24283,78200001.0
2005-03-02 08:10:00,1.24283,1.24283,1.24242,1.24254,119799999.0
2005-03-02 08:11:00,1.2426,1.2426,1.24245,1.24249,48800000.0
2005-03-02 08:12:00,1.24243,1.24255,1.24234,1.24234,108200000.0
2005-03-02 08:13:00,1.24251,1.24263,1.24245,1.24258,83200001.0
2005-03-02 08:14:00,1.24237,1.24253,1.24237,1.24249,6200000.0
2005-03-02 08:15:00,1.2425,1.24253,1.24245,1.24245,110799999.0
2005-03-02 08:16:00,1.2427,1.24274,1.24238,1.24238,62700000.0
2005-03-02 08:17:00,1.24248,1.24248,1.24237,1.24239,65100001.0
2005-03-02 08:18:00,1.24238,1.24257,1.24238,1.24246,53599999.0
2005-03-02 08:19:00,1.24242,1.24257,1.24242,1.24242,127900002.0
2005-03-02 08:20:00,1.2425,1.2425,1.2425,1.2425,68100000.0
2005-03-02 08:21:00,1.24255,1.24255,1.24245,1.2425,21000000.0
2005-03-02 08:22:00,1.2422,1.2422,1.24152,1.24183,106600001.0
2005-03-02 08:23:00,1.24193,1.24226,1.24193,1.24211,120300002.0
2005-03-02 08:24:00,1.24208,1.24226,1.24207,1.24226,91500000.0
2005-03-02 08:25:00,1.24201,1.24201,1.2414,1.24172,69100000.0
2005-03-02 08:26:00,1.24155,1.24216,1.24143,1.24208,54900000.0
2005-03-02 08:27:00,1.24185,1.24241,1.24185,1.2424,161399999.0
2005-03-02 08:28:00,1.2424,1.2424,1.2424,1.2424,6400000.0
2005-03-02 08:29:00,1.24246,1.24288,1.24246,1.24247,82500001.0
2005-03-02 08:30:00,1.24235,1.24235,1.24217,1.24217,34700000.0
2005-03-02 08:31:00,1.2422,1.24234,1.24215,1.24215,107200002.0
2005-03-02 08:32:00,1.2422,1.24235,1.24194,1.24194,139400003.0
2005-03-02 08:33:00,1.24191,1.24225,1.24191,1.24202,117300002.0
2005-03-02 08:34:00,1.2421,1.2421,1.242,1.24208,84099998.0
2005-03-02 08:35:00,1.24207,1.24207,1.24195,1.24203,64800000.0
2005-03-02 08:36:00,1.24211,1.24226,1.24211,1.24221,66300000.0
2005-03-02 08:37:00,1.24196,1.24196,1.24194,1.24194,28599999.0
2005-03-02 08:38:00,1.24194,1.24206,1.24194,1.24199,106700000.0
2005-03-02 08:39:00,1.24199,1.24199,1.24185,1.24187,82200002.0
2005-03-02 08:40:00,1.24188,1.24199,1.24188,1.24199,16100000.0
2005-03-02 08:41:00,1.24208,1.24219,1.24192,1.24219,104000000.0
2005-03-02 08:42:00,1.24203,1.24211,1.2419,1.24193,173600004.0
2005-03-02 08:43:00,1.24178,1.24188,1.24159,1.24182,142700001.0
2005-03-02 08:44:00,1.24181,1.24197,1.24181,1.24197,76799999.0
2005-03-02 08:45:00,1.24203,1.24203,1.2419,1.24191,83000003.0
2005-03-02 08:46:00,1.2418,1.24204,1.2418,1.24204,73500001.0
2005-03-02 08:47:00,1.24201,1.24203,1.24189,1.24189,28199999.0
2005-03-02 08:48:00,1.24197,1.24237,1.24197,1.24216,105000003.0
2005-03-02 08:49:00,1.24222,1.24245,1.24214,1.24214,69399999.0
2005-03-02 08:50:00,1.2425,1.24257,1.24176,1.24176,71999998.0
2005-03-02 08:51:00,1.2417,1.24211,1.2417,1.24211,23900000.0
2005-03-02 08:52:00,1.24242,1.24268,1.24241,1.24241,90800002.0
2005-03-02 08:53:00,1.24302,1.24305,1.24195,1.24213,179500006.0
2005-03-02 08:54:00,1.24232,1.24246,1.24227,1.24234,91900003.0
2005-03-02 08:55:00,1.24235,1.24279,1.24234,1.24279,149600003.0
2005-03-02 08:56:00,1.24272,1.24272,1.2424,1.24254,107500000.0
2005-03-02 08:57:00,1.2425,1.24265,1.24229,1.24229,127300002.0
2005-03-02 08:58:00,1.24245,1.24279,1.24245,1.24261,68200000.0
2005-03-02 08:59:00,1.24275,1.24275,1.2425,1.24256,136100000.0
2005-03-02 09:00:00,1.24262,1.24278,1.2426,1.2426,92200002.0
2005-03-02 09:01:00,1.24257,1.24265,1.2425,1.24255,104199999.0
2005-03-02 09:02:00,1.24266,1.24278,1.2426,1.24273,215400005.0
2005-03-02 09:03:00,1.24282,1.24288,1.24278,1.24288,94800000.0
2005-03-02 09:04:00,1.24292,1.24298,1.24291,1.24292,109800003.0
2005-03-02 09:05:00,1.24297,1.24315,1.24291,1.24315,52900000.0
2005-03-02 09:06:00,1.24312,1.24322,1.24312,1.24317,33699999.0
2005-03-02 09:07:00,1.2432,1.2432,1.2432,1.2432,1700000.0
2005-03-02 09:08:00,1.24317,1.2432,1.24308,1.24314,120999999.0
2005-03-02 09:09:00,1.24314,1.24315,1.2431,1.24311,75900001.0
2005-03-02 09:10:00,1.24301,1.24304,1.24293,1.24297,86300000.0
2005-03-02 09:11:00,1.24278,1.24302,1.24266,1.243,82899998.0
2005-03-02 09:12:00,1.24277,1.24277,1.24161,1.24217,52600000.0
2005-03-02 09:13:00,1.24265,1.24265,1.24247,1.24257,69300000.0
2005-03-02 09:14:00,1.24263,1.24268,1.24202,1.24202,100900001.0
2005-03-02 09:15:00,1.24215,1.24279,1.24215,1.24275,82700000.0
2005-03-02 09:16:00,1.24289,1.2429,1.2426,1.2426,79100001.0
2005-03-02 09:17:00,1.24262,1.24299,1.24262,1.24292,123299995.0
2005-03-02 09:18:00,1.2431,1.24319,1.24307,1.24319,86299999.0
2005-03-02 09:19:00,1.24311,1.24311,1.2429,1.2429,106600002.0
2005-03-02 09:20:00,1.24297,1.24312,1.24297,1.2431,77600000.0
2005-03-02 09:21:00,1.24306,1.24306,1.24299,1.24299,21000000.0
2005-03-02 09:22:00,1.2429,1.2431,1.2429,1.24302,59600000.0
2005-03-02 09:23:00,1.24297,1.24306,1.24297,1.243,135200003.0
2005-03-02 09:24:00,1.24312,1.24312,1.24294,1.24294,166400002.0
2005-03-02 09:25:00,1.24326,1.24327,1.24311,1.24327,159800000.0
2005-03-02 09:26:00,1.24309,1.24329,1.24309,1.2432,110299999.0
2005-03-02 09:27:00,1.24326,1.24347,1.24326,1.24339,146299999.0
2005-03-02 09:28:00,1.2435,1.2435,1.24335,1.24335,55900001.0
2005-03-02 09:29:00,1.24352,1.24356,1.24345,1.24345,77799999.0
2005-03-02 09:30:00,1.24348,1.24366,1.2434,1.24343,51799999.0
2005-03-02 09:31:00,1.2435,1.2435,1.2435,1.2435,3200000.0
2005-03-02 09:32:00,1.24345,1.24347,1.24342,1.24342,103699999.0
2005-03-02 09:33:00,1.24343,1.24343,1.24337,1.24337,38600000.0
2005-03-02 09:34:00,1.24332,1.24337,1.24327,1.24327,52700000.0
2005-03-02 09:35:00,1.24339,1.24343,1.2433,1.24343,111900002.0
2005-03-02 09:36:00,1.24336,1.24336,1.24309,1.24321,79000000.0
2005-03-02 09:37:00,1.24328,1.24337,1.24325,1.24326,66400000.0
2005-03-02 09:38:00,1.24337,1.24337,1.24324,1.24337,97400000.0
2005-03-02 09:39:00,1.24331,1.24331,1.24313,1.24328,56100001.0
2005-03-02 09:40:00,1.24322,1.24341,1.24322,1.24326,68000000.0
2005-03-02 09:41:00,1.24327,1.24344,1.24327,1.24335,112500001.0
2005-03-02 09:42:00,1.2434,1.2434,1.24318,1.24333,134400000.0
2005-03-02 09:43:00,1.24333,1.24334,1.24323,1.24329,77500000.0
2005-03-02 09:44:00,1.24333,1.24344,1.24333,1.24344,75200001.0
2005-03-02 09:45:00,1.24338,1.2434,1.24331,1.24339,104799998.0
2005-03-02 09:46:00,1.24328,1.24332,1.24328,1.24332,45900000.0
2005-03-02 09:47:00,1.24325,1.24345,1.24325,1.24345,53500000.0
2005-03-02 09:48:00,1.24343,1.24353,1.24343,1.24346,105400001.0
2005-03-02 09:49:00,1.24358,1.24359,1.24352,1.24352,81099998.0
2005-03-02 09:50:00,1.24349,1.24356,1.24349,1.24356,21900000.0
2005-03-02 09:51:00,1.24363,1.24367,1.2436,1.24367,61000000.0
2005-03-02 09:52:00,1.24349,1.2435,1.24333,1.24333,192800003.0
2005-03-02 09:53:00,1.24341,1.24344,1.24328,1.2434,181499998.0
2005-03-02 09:54:00,1.24345,1.24345,1.24334,1.24335,62700002.0
2005-03-02 09:55:00,1.24342,1.24349,1.2434,1.24348,107399998.0
2005-03-02 09:56:00,1.24348,1.24348,1.24336,1.24342,71199999.0
2005-03-02 09:57:00,1.24343,1.24353,1.24338,1.24338,118699999.0
2005-03-02 09:58:00,1.24343,1.24347,1.24343,1.24347,27900000.0
2005-03-02 09:59:00,1.2435,1.24355,1.2435,1.24352,87899998.0
2005-03-02 10:00:00,1.2434,1.2434,1.24335,1.2434,74100000.0
2005-03-02 10:01:00,1.24345,1.24346,1.24342,1.24343,129300001.0
2005-03-02 10:02:00,1.24339,1.24346,1.24324,1.24346,192999998.0
2005-03-02 10:03:00,1.24348,1.2435,1.24338,1.24338,96599997.0
2005-03-02 10:04:00,1.24356,1.24359,1.24339,1.24339,59500001.0
2005-03-02 10:05:00,1.24339,1.24347,1.24329,1.24337,154499997.0
2005-03-02 10:06:00,1.24344,1.24344,1.24319,1.24322,94599997.0
2005-03-02 10:07:00,1.24303,1.24316,1.24303,1.24316,104799998.0
2005-03-02 10:08:00,1.24307,1.24307,1.24294,1.24295,47300000.0
2005-03-02 10:09:00,1.24295,1.24306,1.24295,1.24296,52699999.0
2005-03-02 10:10:00,1.24285,1.24296,1.24285,1.24296,62099998.0
2005-03-02 10:11:00,1.24285,1.24285,1.24247,1.24247,47500000.0
2005-03-02 10:12:00,1.24253,1.24266,1.24253,1.24258,91700001.0
2005-03-02 10:13:00,1.2425,1.24255,1.2425,1.24255,103100003.0
2005-03-02 10:14:00,1.24244,1.24244,1.24221,1.24223,71100000.0
2005-03-02 10:15:00,1.24225,1.24226,1.24204,1.24222,116399999.0
2005-03-02 10:16:00,1.24225,1.2423,1.24213,1.24213,88200000.0
2005-03-02 10:17:00,1.24207,1.24207,1.24165,1.24182,92699999.0
2005-03-02 10:18:00,1.24181,1.24204,1.24181,1.24187,141300000.0
2005-03-02 10:19:00,1.24206,1.24214,1.24199,1.24202,78200000.0
2005-03-02 10:20:00,1.24209,1.24231,1.24205,1.24231,91199999.0
2005-03-02 10:21:00,1.2422,1.24234,1.24206,1.24231,143200001.0
2005-03-02 10:22:00,1.24232,1.24249,1.24232,1.24243,112000001.0
2005-03-02 10:23:00,1.24242,1.24246,1.24239,1.24242,87599998.0
2005-03-02 10:24:00,1.24249,1.24256,1.24245,1.24252,146200006.0
2005-03-02 10:25:00,1.24252,1.24257,1.24241,1.24251,102399999.0
2005-03-02 10:26:00,1.2424,1.2424,1.24215,1.24215,76499998.0
2005-03-02 10:27:00,1.24217,1.24217,1.24216,1.24216,30900000.0
2005-03-02 10:28:00,1.24223,1.24239,1.24214,1.24237,173200002.0
2005-03-02 10:29:00,1.24234,1.24246,1.24214,1.24214,88299999.0
2005-03-02 10:30:00,1.2421,1.24214,1.24205,1.24205,74200002.0
2005-03-02 10:31:00,1.24217,1.24227,1.24217,1.24225,48000000.0
2005-03-02 10:32:00,1.2423,1.2423,1.24222,1.2423,16900000.0
2005-03-02 10:33:00,1.2424,1.2425,1.24223,1.24223,31200000.0
2005-03-02 10:34:00,1.24235,1.2425,1.24219,1.24238,82000000.0
2005-03-02 10:35:00,1.2423,1.24236,1.24215,1.24215,64900001.0
2005-03-02 10:36:00,1.24218,1.24222,1.24211,1.2422,145000000.0
2005-03-02 10:37:00,1.2422,1.24235,1.2422,1.2423,99100000.0
2005-03-02 10:38:00,1.24247,1.24249,1.24213,1.2422,192800001.0
2005-03-02 10:39:00,1.24232,1.24239,1.2423,1.2423,29500000.0
2005-03-02 10:40:00,1.24209,1.24223,1.24206,1.2422,65800000.0
2005-03-02 10:41:00,1.24228,1.24235,1.24225,1.24225,92499999.0
2005-03-02 10:42:00,1.2424,1.24241,1.24226,1.24241,90000002.0
2005-03-02 10:43:00,1.24235,1.24238,1.24228,1.24238,59100002.0
2005-03-02 10:44:00,1.2424,1.24244,1.24232,1.24234,89500000.0
2005-03-02 10:45:00,1.24239,1.24253,1.24237,1.24249,101300001.0
2005-03-02 10:46:00,1.24254,1.243,1.24254,1.2429,44599999.0
2005-03-02 10:47:00,1.24292,1.24294,1.24292,1.24293,27900000.0
2005-03-02 10:48:00,1.243,1.24311,1.24292,1.24292,133900002.0
2005-03-02 10:49:00,1.24295,1.24302,1.24286,1.24297,144599999.0
2005-03-02 10:50:00,1.24301,1.24303,1.24287,1.24303,104599999.0
2005-03-02 10:51:00,1.24301,1.24301,1.2429,1.24297,123100000.0
2005-03-02 10:52:00,1.24297,1.24312,1.24297,1.24309,98000000.0
2005-03-02 10:53:00,1.2432,1.24337,1.2432,1.24328,47700000.0
2005-03-02 10:54:00,1.24345,1.24345,1.24331,1.24343,82200000.0
2005-03-02 10:55:00,1.24338,1.24342,1.24328,1.24328,150399995.0
2005-03-02 10:56:00,1.24318,1.24318,1.24309,1.24311,25900000.0
2005-03-02 10:57:00,1.24318,1.24331,1.24305,1.24305,86500000.0
2005-03-02 10:58:00,1.24318,1.24351,1.24318,1.24326,130500001.0
2005-03-02 10:59:00,1.2432,1.24328,1.24211,1.24211,92900001.0
2005-03-02 11:00:00,1.24235,1.24257,1.2422,1.24257,64799999.0
2005-03-02 11:01:00,1.24287,1.24327,1.24274,1.24327,200199999.0
2005-03-02 11:02:00,1.24319,1.2435,1.24292,1.2435,79000000.0
2005-03-02 11:03:00,1.24352,1.24357,1.2434,1.24352,98999999.0
2005-03-02 11:04:00,1.24343,1.24343,1.24326,1.2433,55700000.0
2005-03-02 11:05:00,1.2435,1.24373,1.2435,1.24359,39899999.0
2005-03-02 11:06:00,1.24358,1.24386,1.24354,1.24371,48099999.0
2005-03-02 11:07:00,1.24383,1.24397,1.24378,1.24378,64100000.0
2005-03-02 11:08:00,1.24383,1.244,1.24371,1.24399,99699999.0
2005-03-02 11:09:00,1.24412,1.24428,1.24402,1.24408,86400000.0
2005-03-02 11:10:00,1.24428,1.24428,1.24418,1.24421,43200001.0
2005-03-02 11:11:00,1.24437,1.24452,1.24428,1.24452,121900000.0
2005-03-02 11:12:00,1.24442,1.24442,1.24405,1.24405,132200002.0
2005-03-02 11:13:00,1.24405,1.24415,1.24398,1.24398,118200000.0
2005-03-02 11:14:00,1.24402,1.24424,1.24402,1.24402,105099998.0
2005-03-02 11:15:00,1.24417,1.24423,1.24403,1.24405,160200000.0
2005-03-02 11:16:00,1.24402,1.24415,1.24402,1.2441,142500002.0
2005-03-02 11:17:00,1.24411,1.2443,1.24411,1.24428,45100001.0
2005-03-02 11:18:00,1.24423,1.24472,1.24423,1.24472,148000000.0
2005-03-02 11:19:00,1.24481,1.24531,1.24481,1.24523,130500000.0
2005-03-02 11:20:00,1.24528,1.24541,1.24525,1.24525,158799998.0
2005-03-02 11:21:00,1.24547,1.24556,1.2454,1.2454,89700002.0
2005-03-02 11:22:00,1.24542,1.24542,1.24528,1.24528,10200000.0
2005-03-02 11:23:00,1.24523,1.24548,1.24523,1.24546,56499999.0
2005-03-02 11:24:00,1.24541,1.24544,1.24533,1.24533,99900001.0
2005-03-02 11:25:00,1.2455,1.2455,1.24524,1.2453,95800000.0
2005-03-02 11:26:00,1.24546,1.24546,1.24519,1.24519,86299998.0
2005-03-02 11:27:00,1.24505,1.24505,1.2448,1.2449,138299997.0
2005-03-02 11:28:00,1.24505,1.24518,1.24504,1.24505,59499999.0
2005-03-02 11:29:00,1.24497,1.24513,1.24495,1.24495,148299999.0
2005-03-02 11:30:00,1.24508,1.24508,1.24499,1.24508,98100000.0
2005-03-02 11:31:00,1.24515,1.24527,1.24515,1.24519,127400003.0
2005-03-02 11:32:00,1.24525,1.24525,1.245,1.24519,112300000.0
2005-03-02 11:33:00,1.24505,1.24505,1.24493,1.24501,81900002.0
2005-03-02 11:34:00,1.24485,1.24519,1.24485,1.24492,137699998.0
2005-03-02 11:35:00,1.24482,1.24499,1.24482,1.24494,110099997.0
2005-03-02 11:36:00,1.24473,1.24481,1.24445,1.24445,140700003.0
2005-03-02 11:37:00,1.24454,1.24496,1.24454,1.24488,72500000.0
2005-03-02 11:38:00,1.24493,1.24503,1.24489,1.24503,47100000.0
2005-03-02 11:39:00,1.24485,1.24547,1.24472,1.24547,121700000.0
2005-03-02 11:40:00,1.24545,1.2457,1.24545,1.24554,137700000.0
2005-03-02 11:41:00,1.24561,1.24561,1.24535,1.2454,88200000.0
2005-03-02 11:42:00,1.24548,1.24548,1.24535,1.24535,177499999.0
2005-03-02 11:43:00,1.24536,1.24545,1.24526,1.24545,99400001.0
2005-03-02 11:44:00,1.24538,1.24554,1.24538,1.24542,71599998.0
2005-03-02 11:45:00,1.2455,1.2455,1.24537,1.24539,48099999.0
2005-03-02 11:46:00,1.24549,1.24549,1.24531,1.24545,29300001.0
2005-03-02 11:47:00,1.24537,1.24537,1.24533,1.24533,4800000.0
2005-03-02 11:48:00,1.24528,1.24534,1.24496,1.24496,65200001.0
2005-03-02 11:49:00,1.24502,1.24508,1.24487,1.24487,57400002.0
2005-03-02 11:50:00,1.24496,1.2452,1.24494,1.24495,99499999.0
2005-03-02 11:51:00,1.24499,1.24506,1.24493,1.24493,90399999.0
2005-03-02 11:52:00,1.24498,1.24499,1.2448,1.24488,174200001.0
2005-03-02 11:53:00,1.24465,1.24479,1.24453,1.24453,59700002.0
2005-03-02 11:54:00,1.24459,1.2446,1.24443,1.24447,129100001.0
2005-03-02 11:55:00,1.24435,1.24441,1.24384,1.24435,117600001.0
2005-03-02 11:56:00,1.24438,1.2446,1.24429,1.24459,84900000.0
2005-03-02 11:57:00,1.24455,1.24455,1.24427,1.24427,100000000.0
2005-03-02 11:58:00,1.24429,1.24446,1.24429,1.24436,163299998.0
2005-03-02 11:59:00,1.24441,1.24441,1.2442,1.24422,106799999.0
2005-03-02 12:00:00,1.24423,1.24426,1.24412,1.24426,70400000.0
2005-03-02 12:01:00,1.24435,1.2444,1.24435,1.24436,103599999.0
2005-03-02 12:02:00,1.24443,1.24445,1.24437,1.24437,40800000.0
2005-03-02 12:03:00,1.24433,1.24433,1.24401,1.24408,53600000.0
2005-03-02 12:04:00,1.24442,1.24445,1.24432,1.24435,64600000.0
2005-03-02 12:05:00,1.24442,1.24477,1.24442,1.24466,62500000.0
2005-03-02 12:06:00,1.24477,1.24477,1.24437,1.24437,96500003.0
2005-03-02 12:07:00,1.24428,1.24428,1.24417,1.24417,48800000.0
2005-03-02 12:08:00,1.24415,1.24423,1.24387,1.24387,158500001.0
2005-03-02 12:09:00,1.24391,1.24406,1.24386,1.24386,105999998.0
2005-03-02 12:10:00,1.24378,1.24408,1.24378,1.24408,69699998.0
2005-03-02 12:11:00,1.244,1.244,1.24368,1.24378,112999999.0
2005-03-02 12:12:00,1.24384,1.24396,1.24378,1.24382,78700000.0
2005-03-02 12:13:00,1.24375,1.24389,1.24375,1.2438,54100000.0
2005-03-02 12:14:00,1.24381,1.24381,1.24343,1.24343,98000000.0
2005-03-02 12:15:00,1.24328,1.24328,1.24311,1.24323,65000000.0
2005-03-02 12:16:00,1.24315,1.24317,1.243,1.24303,56100000.0
2005-03-02 12:17:00,1.24312,1.24312,1.24297,1.24304,135399999.0
2005-03-02 12:18:00,1.24308,1.24308,1.24293,1.24293,90700002.0
2005-03-02 12:19:00,1.24303,1.24303,1.24246,1.24255,90200001.0
2005-03-02 12:20:00,1.24264,1.24275,1.2424,1.2424,39600000.0
2005-03-02 12:21:00,1.2424,1.2424,1.24219,1.24219,193600001.0
2005-03-02 12:22:00,1.24228,1.24228,1.24206,1.24206,102599998.0
2005-03-02 12:23:00,1.24202,1.24202,1.24188,1.24191,141400000.0
2005-03-02 12:24:00,1.24205,1.24225,1.24199,1.24225,70599999.0
2005-03-02 12:25:00,1.24248,1.24266,1.24239,1.24257,129790002.0
2005-03-02 12:26:00,1.24283,1.24293,1.24277,1.24282,132499998.0
2005-03-02 12:27:00,1.24289,1.24293,1.24273,1.24293,102199999.0
2005-03-02 12:28:00,1.24288,1.24294,1.24283,1.24283,132200004.0
2005-03-02 12:29:00,1.24289,1.24323,1.24289,1.24302,79900001.0
2005-03-02 12:30:00,1.24315,1.2433,1.24315,1.24325,72600001.0
2005-03-02 12:31:00,1.24327,1.24339,1.24325,1.24338,88200000.0
2005-03-02 12:32:00,1.24328,1.24336,1.24307,1.24307,128000000.0
2005-03-02 12:33:00,1.24306,1.24309,1.24293,1.24293,123700004.0
2005-03-02 12:34:00,1.24289,1.24307,1.24289,1.24293,54400000.0
2005-03-02 12:35:00,1.24298,1.24298,1.24278,1.24286,87700001.0
2005-03-02 12:36:00,1.24294,1.24294,1.24288,1.24288,10400000.0
2005-03-02 12:37:00,1.24298,1.24298,1.24282,1.24282,103699999.0
2005-03-02 12:38:00,1.24284,1.24284,1.24276,1.24276,24300000.0
2005-03-02 12:39:00,1.2429,1.2429,1.24273,1.24285,134200002.0
2005-03-02 12:40:00,1.24289,1.24289,1.24247,1.24262,158300001.0
2005-03-02 12:41:00,1.24258,1.24258,1.24234,1.24234,62299999.0
2005-03-02 12:42:00,1.24241,1.24251,1.24237,1.24242,135599998.0
2005-03-02 12:43:00,1.24248,1.24248,1.24236,1.24243,107600001.0
2005-03-02 12:44:00,1.24244,1.24244,1.24223,1.2423,85200002.0
2005-03-02 12:45:00,1.24222,1.24223,1.24208,1.2422,169600000.0
2005-03-02 12:46:00,1.24227,1.24227,1.24209,1.24209,55500001.0
2005-03-02 12:47:00,1.2422,1.2424,1.2422,1.24236,77300000.0
2005-03-02 12:48:00,1.24248,1.24262,1.24248,1.24255,70600001.0
2005-03-02 12:49:00,1.24238,1.24249,1.24232,1.24232,144500003.0
2005-03-02 12:50:00,1.24235,1.24245,1.24235,1.2424,53600000.0
2005-03-02 12:51:00,1.24239,1.24245,1.24235,1.24242,71700000.0
2005-03-02 12:52:00,1.24249,1.24256,1.24241,1.24251,157900001.0
2005-03-02 12:53:00,1.24249,1.2426,1.24249,1.24252,70400000.0
2005-03-02 12:54:00,1.24253,1.24253,1.24247,1.24247,27099999.0
2005-03-02 12:55:00,1.24245,1.2425,1.24245,1.24245,88300000.0
2005-03-02 12:56:00,1.24257,1.24277,1.24255,1.24255,69500000.0
2005-03-02 12:57:00,1.2424,1.2424,1.24193,1.24194,82499999.0
2005-03-02 12:58:00,1.24193,1.24193,1.24177,1.24184,80800001.0
2005-03-02 12:59:00,1.24188,1.24191,1.24182,1.24191,87100000.0
2005-03-02 13:00:00,1.24183,1.24189,1.2418,1.24184,137200003.0
2005-03-02 13:01:00,1.24195,1.24195,1.24185,1.24195,104699999.0
2005-03-02 13:02:00,1.24199,1.24202,1.24192,1.24198,92800000.0
2005-03-02 13:03:00,1.24212,1.24266,1.24212,1.24253,132999998.0
2005-03-02 13:04:00,1.2425,1.2427,1.2425,1.2426,74600001.0
2005-03-02 13:05:00,1.24265,1.24265,1.24265,1.24265,24700000.0
2005-03-02 13:06:00,1.24278,1.24285,1.24272,1.24272,55500000.0
2005-03-02 13:07:00,1.24287,1.24318,1.24287,1.24289,125700000.0
2005-03-02 13:08:00,1.24323,1.24332,1.24315,1.24332,169400001.0
2005-03-02 13:09:00,1.2433,1.24344,1.2433,1.24341,123400000.0
2005-03-02 13:10:00,1.24338,1.24342,1.24334,1.24342,65400001.0
2005-03-02 13:11:00,1.2434,1.24357,1.2434,1.24351,114299999.0
2005-03-02 13:12:00,1.24357,1.24381,1.24357,1.24373,88299999.0
2005-03-02 13:13:00,1.24328,1.24328,1.24264,1.24324,113000003.0
2005-03-02 13:14:00,1.24352,1.24354,1.2434,1.2434,33600000.0
2005-03-02 13:15:00,1.24337,1.24343,1.24329,1.24343,101999997.0
2005-03-02 13:16:00,1.24289,1.24289,1.24257,1.24257,23899999.0
2005-03-02 13:17:00,1.24226,1.24256,1.24216,1.24216,76099999.0
2005-03-02 13:18:00,1.24278,1.24279,1.24278,1.24279,78399997.0
2005-03-02 13:19:00,1.24283,1.24287,1.24283,1.24287,37800000.0
2005-03-02 13:20:00,1.2427,1.2427,1.24233,1.24256,58600000.0
2005-03-02 13:21:00,1.24261,1.24261,1.2423,1.24244,83900002.0
2005-03-02 13:22:00,1.24252,1.24265,1.24252,1.2426,109099998.0
2005-03-02 13:23:00,1.2426,1.2426,1.2426,1.2426,31900000.0
2005-03-02 13:24:00,1.24265,1.24277,1.24261,1.2427,102300001.0
2005-03-02 13:25:00,1.24268,1.24268,1.24258,1.2426,47000000.0
2005-03-02 13:26:00,1.24282,1.24294,1.24255,1.24282,100800002.0
2005-03-02 13:27:00,1.24266,1.24273,1.24266,1.2427,70700000.0
2005-03-02 13:28:00,1.2427,1.2427,1.24265,1.24265,21500000.0
2005-03-02 13:29:00,1.24274,1.2428,1.24267,1.24267,126100001.0
2005-03-02 13:30:00,1.24272,1.24282,1.24269,1.24278,100300001.0
2005-03-02 13:31:00,1.24277,1.2429,1.24269,1.24269,70000001.0
2005-03-02 13:32:00,1.2428,1.24314,1.2428,1.24302,99700001.0
2005-03-02 13:33:00,1.24331,1.24331,1.24294,1.24294,99800003.0
2005-03-02 13:34:00,1.24295,1.24304,1.24294,1.24294,90900001.0
2005-03-02 13:35:00,1.24288,1.24314,1.24279,1.24305,132900000.0
2005-03-02 13:36:00,1.2431,1.2431,1.24302,1.24305,89300000.0
2005-03-02 13:37:00,1.24316,1.24323,1.24305,1.24305,90100000.0
2005-03-02 13:38:00,1.24302,1.24313,1.24297,1.24297,63000000.0
2005-03-02 13:39:00,1.24278,1.24278,1.24272,1.24272,34000000.0
2005-03-02 13:40:00,1.24248,1.24248,1.24199,1.24208,80899999.0
2005-03-02 13:41:00,1.24202,1.24215,1.242,1.24205,75900000.0
2005-03-02 13:42:00,1.24208,1.24215,1.24188,1.24188,112199999.0
2005-03-02 13:43:00,1.24187,1.24187,1.24169,1.24169,65500000.0
2005-03-02 13:44:00,1.24158,1.24158,1.24103,1.24103,79499999.0
2005-03-02 13:45:00,1.24138,1.24151,1.24134,1.24138,66200001.0
2005-03-02 13:46:00,1.24159,1.24162,1.24148,1.24153,96000001.0
2005-03-02 13:47:00,1.24152,1.24183,1.24145,1.24183,71400001.0
2005-03-02 13:48:00,1.24196,1.24206,1.24196,1.24197,129200001.0
2005-03-02 13:49:00,1.2421,1.24225,1.24207,1.24207,57200001.0
2005-03-02 13:50:00,1.24218,1.24218,1.24203,1.24203,138199998.0
2005-03-02 13:51:00,1.24202,1.24215,1.24202,1.24207,104400002.0
2005-03-02 13:52:00,1.24216,1.24237,1.24214,1.24215,134700002.0
2005-03-02 13:53:00,1.24212,1.24216,1.24202,1.24216,82600001.0
2005-03-02 13:54:00,1.24215,1.2422,1.24215,1.2422,8300000.0
2005-03-02 13:55:00,1.24215,1.24218,1.24215,1.24218,71800001.0
2005-03-02 13:56:00,1.24213,1.24221,1.24208,1.24212,148400001.0
2005-03-02 13:57:00,1.24207,1.24222,1.24198,1.2422,181100001.0
2005-03-02 13:58:00,1.24228,1.24228,1.24217,1.24217,25700001.0
2005-03-02 13:59:00,1.24217,1.2423,1.24217,1.24221,121099999.0
2005-03-02 14:00:00,1.24229,1.24229,1.24215,1.24228,110199999.0
2005-03-02 14:01:00,1.24232,1.24245,1.24232,1.24245,80000000.0
2005-03-02 14:02:00,1.2425,1.24255,1.2425,1.24255,107200003.0
2005-03-02 14:03:00,1.2425,1.24255,1.24245,1.24255,100199998.0
2005-03-02 14:04:00,1.24245,1.24257,1.24245,1.24249,54599998.0
2005-03-02 14:05:00,1.24208,1.24253,1.24189,1.2425,98000002.0
2005-03-02 14:06:00,1.24261,1.24261,1.24254,1.24254,42199999.0
2005-03-02 14:07:00,1.24257,1.24262,1.24249,1.24249,115200002.0
2005-03-02 14:08:00,1.24255,1.24255,1.24252,1.24252,25800001.0
2005-03-02 14:09:00,1.24244,1.2426,1.24244,1.24247,47000002.0
2005-03-02 14:10:00,1.24256,1.24257,1.24235,1.24248,122400002.0
2005-03-02 14:11:00,1.24245,1.24245,1.24234,1.24241,67500000.0
2005-03-02 14:12:00,1.2424,1.24245,1.24237,1.2424,105299999.0
2005-03-02 14:13:00,1.24247,1.2425,1.24239,1.2424,36000001.0
2005-03-02 14:14:00,1.24247,1.24255,1.24245,1.24247,130200004.0
2005-03-02 14:15:00,1.24238,1.24238,1.24223,1.24225,76800000.0
2005-03-02 14:16:00,1.2423,1.2423,1.2423,1.2423,41600000.0
2005-03-02 14:17:00,1.24235,1.24235,1.24227,1.24227,82999998.0
2005-03-02 14:18:00,1.24228,1.24228,1.24217,1.24217,23100001.0
2005-03-02 14:19:00,1.24208,1.24227,1.24208,1.2421,137200001.0
2005-03-02 14:20:00,1.24195,1.24197,1.24176,1.24178,93100002.0
2005-03-02 14:21:00,1.24177,1.24177,1.24161,1.24161,183199997.0
2005-03-02 14:22:00,1.24162,1.24167,1.24158,1.24162,131100001.0
2005-03-02 14:23:00,1.24165,1.24172,1.24162,1.24163,145499999.0
2005-03-02 14:24:00,1.24168,1.24186,1.24161,1.24174,69100000.0
2005-03-02 14:25:00,1.24157,1.24158,1.24157,1.24158,4900000.0
2005-03-02 14:26:00,1.24153,1.24161,1.24147,1.24147,69700001.0
2005-03-02 14:27:00,1.24158,1.2416,1.24151,1.24151,172600001.0
2005-03-02 14:28:00,1.24147,1.24155,1.24145,1.24155,59500001.0
2005-03-02 14:29:00,1.24158,1.24158,1.24152,1.24153,95099999.0
2005-03-02 14:30:00,1.24164,1.24174,1.24164,1.24172,75000001.0
2005-03-02 14:31:00,1.24174,1.24182,1.24169,1.24171,34300000.0
2005-03-02 14:32:00,1.24169,1.24174,1.24169,1.24172,78600000.0
2005-03-02 14:33:00,1.24168,1.24175,1.24168,1.2417,70799998.0
2005-03-02 14:34:00,1.24178,1.24178,1.24155,1.24155,38600000.0
2005-03-02 14:35:00,1.24156,1.24159,1.24146,1.24146,93300002.0
2005-03-02 14:36:00,1.24153,1.24154,1.24135,1.24135,123899999.0
2005-03-02 14:37:00,1.24123,1.24123,1.24093,1.24106,140200001.0
2005-03-02 14:38:00,1.24109,1.24122,1.24089,1.24122,163899999.0
2005-03-02 14:39:00,1.24128,1.24131,1.24119,1.24121,145900002.0
2005-03-02 14:40:00,1.24124,1.24124,1.24112,1.2412,56600002.0
2005-03-02 14:41:00,1.24105,1.24126,1.24099,1.24113,164599999.0
2005-03-02 14:42:00,1.24126,1.24127,1.2411,1.2411,63900001.0
2005-03-02 14:43:00,1.24118,1.24135,1.24109,1.24121,128600001.0
2005-03-02 14:44:00,1.24125,1.24139,1.24125,1.24125,111500002.0
2005-03-02 14:45:00,1.24139,1.24142,1.2413,1.24135,64399998.0
2005-03-02 14:46:00,1.24125,1.24155,1.24122,1.24155,93400000.0
2005-03-02 14:47:00,1.2414,1.2414,1.2414,1.2414,8000000.0
2005-03-02 14:48:00,1.24136,1.24139,1.24136,1.24139,76000000.0
2005-03-02 14:49:00,1.24129,1.24129,1.24112,1.24112,116400001.0
2005-03-02 14:50:00,1.24122,1.24137,1.2412,1.24124,40600000.0
2005-03-02 14:51:00,1.2411,1.24135,1.2411,1.24135,95599997.0
2005-03-02 14:52:00,1.2415,1.24167,1.2415,1.24156,113999999.0
2005-03-02 14:53:00,1.2416,1.24165,1.2416,1.2416,32100001.0
2005-03-02 14:54:00,1.24152,1.24164,1.24129,1.24129,104899998.0
2005-03-02 14:55:00,1.24158,1.2416,1.24129,1.2416,146799999.0
2005-03-02 14:56:00,1.24162,1.24171,1.24162,1.24164,73100000.0
2005-03-02 14:57:00,1.24174,1.24189,1.24159,1.24159,71800000.0
2005-03-02 14:58:00,1.24177,1.24177,1.24157,1.24157,68400000.0
2005-03-02 14:59:00,1.24189,1.24189,1.24174,1.24184,107200000.0
2005-03-02 15:00:00,1.24192,1.24222,1.24192,1.24222,25100000.0
2005-03-02 15:01:00,1.24221,1.24237,1.24221,1.24232,144699998.0
2005-03-02 15:02:00,1.24236,1.24236,1.24222,1.2423,134099999.0
2005-03-02 15:03:00,1.24235,1.24244,1.24234,1.24234,84700001.0
2005-03-02 15:04:00,1.24223,1.24223,1.24209,1.24217,79599998.0
2005-03-02 15:05:00,1.24228,1.24248,1.24225,1.24241,109300000.0
2005-03-02 15:06:00,1.24259,1.2426,1.24252,1.24253,106499998.0
2005-03-02 15:07:00,1.24243,1.24243,1.2422,1.2422,38999999.0
2005-03-02 15:08:00,1.24219,1.24234,1.24219,1.24225,59700000.0
2005-03-02 15:09:00,1.24227,1.24227,1.24223,1.24223,43000000.0
2005-03-02 15:10:00,1.2422,1.24227,1.2422,1.24227,87399998.0
2005-03-02 15:11:00,1.2423,1.2423,1.24223,1.24227,185199999.0
2005-03-02 15:12:00,1.2423,1.24233,1.2423,1.24232,106900001.0
2005-03-02 15:13:00,1.24234,1.24247,1.24231,1.2424,113700001.0
2005-03-02 15:14:00,1.24238,1.24259,1.24236,1.24253,40600000.0
2005-03-02 15:15:00,1.24261,1.2427,1.24253,1.24253,157100002.0
2005-03-02 15:16:00,1.24262,1.24268,1.24252,1.24252,40100000.0
2005-03-02 15:17:00,1.24249,1.24249,1.24222,1.24222,56299999.0
2005-03-02 15:18:00,1.24225,1.24243,1.24225,1.24229,132200000.0
2005-03-02 15:19:00,1.24234,1.24242,1.24228,1.24228,149400003.0
2005-03-02 15:20:00,1.24213,1.24213,1.24192,1.24197,103000002.0
2005-03-02 15:21:00,1.24179,1.24202,1.24178,1.24178,164099996.0
2005-03-02 15:22:00,1.2417,1.2417,1.24149,1.24161,89299998.0
2005-03-02 15:23:00,1.24161,1.24181,1.24161,1.24164,113100000.0
2005-03-02 15:24:00,1.24192,1.24207,1.24185,1.24196,116499998.0
2005-03-02 15:25:00,1.2419,1.2419,1.24172,1.24178,34300000.0
2005-03-02 15:26:00,1.24171,1.24197,1.24163,1.24192,68600000.0
2005-03-02 15:27:00,1.24175,1.24185,1.24162,1.24185,88899999.0
2005-03-02 15:28:00,1.24179,1.24195,1.24179,1.24192,53700001.0
2005-03-02 15:29:00,1.24199,1.24215,1.24197,1.2421,140199998.0
2005-03-02 15:30:00,1.24213,1.24217,1.24206,1.24206,43900000.0
2005-03-02 15:31:00,1.24205,1.24212,1.24202,1.24202,103599998.0
2005-03-02 15:32:00,1.24191,1.24193,1.24184,1.24185,52700000.0
2005-03-02 15:33:00,1.24182,1.242,1.24182,1.24194,55800002.0
2005-03-02 15:34:00,1.24205,1.24205,1.24186,1.2419,100100000.0
2005-03-02 15:35:00,1.242,1.24204,1.24191,1.24194,151799998.0
2005-03-02 15:36:00,1.24187,1.24207,1.24187,1.24197,159300000.0
2005-03-02 15:37:00,1.24199,1.24209,1.24192,1.242,185800002.0
2005-03-02 15:38:00,1.24215,1.24236,1.24215,1.24231,157300001.0
2005-03-02 15:39:00,1.24248,1.24288,1.24247,1.24282,117800003.0
2005-03-02 15:40:00,1.2429,1.2429,1.24263,1.24269,121400002.0
2005-03-02 15:41:00,1.24255,1.24255,1.24223,1.24223,88199996.0
2005-03-02 15:42:00,1.24236,1.24236,1.24216,1.24224,79100001.0
2005-03-02 15:43:00,1.24223,1.24223,1.24191,1.24199,29500000.0
2005-03-02 15:44:00,1.24213,1.24213,1.24207,1.24207,11900000.0
2005-03-02 15:45:00,1.24217,1.24235,1.24217,1.24217,90900002.0
2005-03-02 15:46:00,1.24249,1.2427,1.24236,1.24255,63600000.0
2005-03-02 15:47:00,1.24268,1.24271,1.24255,1.24255,70900000.0
2005-03-02 15:48:00,1.24294,1.24299,1.24272,1.24275,161600001.0
2005-03-02 15:49:00,1.24285,1.24285,1.24263,1.24263,110900000.0
2005-03-02 15:50:00,1.24268,1.24268,1.24262,1.24262,24700000.0
2005-03-02 15:51:00,1.2427,1.24275,1.24259,1.24259,97800002.0
2005-03-02 15:52:00,1.24283,1.2429,1.24267,1.2428,123600003.0
2005-03-02 15:53:00,1.24295,1.24295,1.24277,1.24277,70300000.0
2005-03-02 15:54:00,1.24284,1.24293,1.24284,1.24293,110700001.0
2005-03-02 15:55:00,1.24298,1.24322,1.24292,1.24312,80600000.0
2005-03-02 15:56:00,1.24332,1.24335,1.24317,1.24317,98200000.0
2005-03-02 15:57:00,1.24332,1.24336,1.24318,1.24318,83400001.0
2005-03-02 15:58:00,1.24325,1.24347,1.24325,1.24332,102500000.0
2005-03-02 15:59:00,1.24352,1.24355,1.24345,1.24345,59000001.0
2005-03-02 16:00:00,1.24356,1.24356,1.24342,1.24342,66600000.0
2005-03-02 16:01:00,1.24345,1.24345,1.24322,1.24324,72699998.0
2005-03-02 16:02:00,1.24323,1.24323,1.24317,1.24317,42100001.0
2005-03-02 16:03:00,1.2432,1.2432,1.24305,1.24305,31400000.0
2005-03-02 16:04:00,1.24302,1.24302,1.24287,1.24295,104600000.0
2005-03-02 16:05:00,1.24284,1.24284,1.24266,1.24266,1600000.0
2005-03-02 16:06:00,1.24262,1.24262,1.24243,1.24243,93500001.0
2005-03-02 16:07:00,1.24238,1.24239,1.24219,1.24228,68900001.0
2005-03-02 16:08:00,1.24239,1.24239,1.24202,1.24209,96999999.0
2005-03-02 16:09:00,1.2419,1.24212,1.24186,1.24194,90000000.0
2005-03-02 16:10:00,1.24207,1.24212,1.24205,1.24211,83500000.0
2005-03-02 16:11:00,1.2421,1.24226,1.2421,1.24213,59899999.0
2005-03-02 16:12:00,1.2423,1.24236,1.24218,1.24232,106800000.0
2005-03-02 16:13:00,1.2425,1.2425,1.24236,1.24236,13400000.0
2005-03-02 16:14:00,1.24235,1.24235,1.24216,1.24233,79000002.0
2005-03-02 16:15:00,1.2423,1.24232,1.24225,1.24225,39800000.0
2005-03-02 16:16:00,1.24223,1.24223,1.24201,1.24203,80000000.0
2005-03-02 16:17:00,1.24215,1.24223,1.2421,1.24213,74900000.0
2005-03-02 16:18:00,1.2421,1.2421,1.24186,1.24186,61200001.0
2005-03-02 16:19:00,1.24207,1.24221,1.24207,1.2422,63600000.0
2005-03-02 16:20:00,1.24217,1.24227,1.24217,1.24227,40800000.0
2005-03-02 16:21:00,1.24225,1.24254,1.24225,1.2425,112599998.0
2005-03-02 16:22:00,1.24269,1.24269,1.24241,1.24241,32700000.0
2005-03-02 16:23:00,1.2421,1.24224,1.24202,1.24202,221399999.0
2005-03-02 16:24:00,1.24202,1.24208,1.24189,1.24189,19600000.0
2005-03-02 16:25:00,1.24207,1.2422,1.24207,1.24212,93100001.0
2005-03-02 16:26:00,1.24212,1.2422,1.24187,1.24192,167900004.0
2005-03-02 16:27:00,1.24197,1.24222,1.24197,1.24217,74500000.0
2005-03-02 16:28:00,1.2421,1.2421,1.2421,1.2421,15900000.0
2005-03-02 16:29:00,1.24209,1.24227,1.24196,1.24206,81200000.0
2005-03-02 16:30:00,1.24205,1.24205,1.24178,1.24188,148599998.0
2005-03-02 16:31:00,1.2417,1.24178,1.24129,1.24129,107900003.0
2005-03-02 16:32:00,1.24137,1.24149,1.24117,1.24136,61800000.0
2005-03-02 16:33:00,1.2415,1.2415,1.24145,1.24147,30299999.0
2005-03-02 16:34:00,1.24138,1.24152,1.2413,1.2413,65600000.0
2005-03-02 16:35:00,1.24154,1.24154,1.24144,1.24148,126300002.0
2005-03-02 16:36:00,1.2416,1.24168,1.24156,1.24156,61299999.0
2005-03-02 16:37:00,1.24165,1.24165,1.24152,1.24158,22000000.0
2005-03-02 16:38:00,1.24164,1.24177,1.24162,1.24162,145800001.0
2005-03-02 16:39:00,1.24166,1.24171,1.24159,1.24167,50300000.0
2005-03-02 16:40:00,1.24176,1.24188,1.2417,1.24188,140800002.0
2005-03-02 16:41:00,1.24179,1.24194,1.24171,1.24187,170899999.0
2005-03-02 16:42:00,1.24193,1.24193,1.24173,1.24173,15100000.0
2005-03-02 16:43:00,1.24167,1.24176,1.24163,1.24164,111600001.0
2005-03-02 16:44:00,1.24164,1.24168,1.24153,1.24155,88500001.0
2005-03-02 16:45:00,1.24167,1.24173,1.24161,1.24161,123299999.0
2005-03-02 16:46:00,1.24168,1.24183,1.24167,1.24173,90000000.0
2005-03-02 16:47:00,1.24182,1.24188,1.24182,1.24188,70200001.0
2005-03-02 16:48:00,1.2419,1.2419,1.24181,1.2419,111400004.0
2005-03-02 16:49:00,1.242,1.24208,1.24193,1.24205,222799996.0
2005-03-02 16:50:00,1.24207,1.2421,1.24191,1.24191,198200002.0
2005-03-02 16:51:00,1.24192,1.24192,1.2419,1.2419,59999999.0
2005-03-02 16:52:00,1.2419,1.24202,1.24181,1.24202,129100001.0
2005-03-02 16:53:00,1.24201,1.24203,1.24179,1.24179,59300001.0
2005-03-02 16:54:00,1.24179,1.24193,1.24179,1.24189,82100002.0
2005-03-02 16:55:00,1.24198,1.24204,1.24188,1.24195,184099997.0
2005-03-02 16:56:00,1.24198,1.24245,1.24198,1.24227,137900000.0
2005-03-02 16:57:00,1.24252,1.24266,1.24243,1.24261,217299998.0
2005-03-02 16:58:00,1.24255,1.24266,1.24242,1.24242,149299999.0
2005-03-02 16:59:00,1.2425,1.24268,1.24245,1.24245,82100001.0
2005-03-02 17:00:00,1.24252,1.24252,1.24174,1.24188,72799999.0
2005-03-02 17:01:00,1.2422,1.2423,1.242,1.2421,157299999.0
2005-03-02 17:02:00,1.24248,1.24256,1.24227,1.24238,135499999.0
2005-03-02 17:03:00,1.24269,1.24269,1.24199,1.2421,88100002.0
2005-03-02 17:04:00,1.2421,1.2421,1.24162,1.24162,31500000.0
2005-03-02 17:05:00,1.24138,1.24155,1.24135,1.24141,89400002.0
2005-03-02 17:06:00,1.24141,1.24141,1.24098,1.24122,110100000.0
2005-03-02 17:07:00,1.24135,1.24207,1.24132,1.24202,186499997.0
2005-03-02 17:08:00,1.2421,1.24233,1.2421,1.24231,98400000.0
2005-03-02 17:09:00,1.24207,1.24207,1.24172,1.24177,99299999.0
2005-03-02 17:10:00,1.24159,1.24162,1.24141,1.24144,114300002.0
2005-03-02 17:11:00,1.24123,1.24145,1.24123,1.24123,86300000.0
2005-03-02 17:12:00,1.24172,1.2419,1.24163,1.2419,84200000.0
2005-03-02 17:13:00,1.24187,1.24213,1.24184,1.24202,54600000.0
2005-03-02 17:14:00,1.24228,1.24253,1.2422,1.24236,93099999.0
2005-03-02 17:15:00,1.2424,1.2424,1.2422,1.2422,28099999.0
2005-03-02 17:16:00,1.24235,1.24241,1.24224,1.24237,79599999.0
2005-03-02 17:17:00,1.24242,1.2425,1.24239,1.24239,178700001.0
2005-03-02 17:18:00,1.24246,1.24246,1.24239,1.24239,10400000.0
2005-03-02 17:19:00,1.24245,1.24245,1.2423,1.24237,68900001.0
2005-03-02 17:20:00,1.24235,1.24246,1.24233,1.24237,232200003.0
2005-03-02 17:21:00,1.24226,1.24226,1.24201,1.24209,136199997.0
2005-03-02 17:22:00,1.24219,1.24239,1.24219,1.24231,135000003.0
2005-03-02 17:23:00,1.24246,1.24246,1.24207,1.24207,20000000.0
2005-03-02 17:24:00,1.24222,1.24225,1.24199,1.24199,117599999.0
2005-03-02 17:25:00,1.24194,1.24203,1.24179,1.24179,59100000.0
2005-03-02 17:26:00,1.24177,1.24177,1.24148,1.24148,68800001.0
2005-03-02 17:27:00,1.24164,1.24176,1.24157,1.24159,71100000.0
2005-03-02 17:28:00,1.2416,1.2416,1.2416,1.2416,4000000.0
2005-03-02 17:29:00,1.24158,1.24167,1.24156,1.24167,20200000.0
2005-03-02 17:30:00,1.24177,1.24201,1.24177,1.24193,119200000.0
2005-03-02 17:31:00,1.24207,1.24219,1.24202,1.24216,59099999.0
2005-03-02 17:32:00,1.24213,1.24213,1.24194,1.24194,43500000.0
2005-03-02 17:33:00,1.24205,1.24207,1.24196,1.24199,90200000.0
2005-03-02 17:34:00,1.24206,1.24206,1.2419,1.24203,142900002.0
2005-03-02 17:35:00,1.24197,1.24219,1.24197,1.24198,187699999.0
2005-03-02 17:36:00,1.24195,1.24195,1.24167,1.2419,71000001.0
2005-03-02 17:37:00,1.24173,1.2419,1.24145,1.2415,155700001.0
2005-03-02 17:38:00,1.24164,1.24164,1.2414,1.2414,89500002.0
2005-03-02 17:39:00,1.24142,1.24148,1.24142,1.24142,86599997.0
2005-03-02 17:40:00,1.24135,1.2415,1.24135,1.24148,82300000.0
2005-03-02 17:41:00,1.2414,1.2414,1.24118,1.24119,60500001.0
2005-03-02 17:42:00,1.24097,1.24097,1.24035,1.24038,72200001.0
2005-03-02 17:43:00,1.24035,1.24063,1.24031,1.24033,140500005.0
2005-03-02 17:44:00,1.24033,1.24057,1.24025,1.24057,113499999.0
2005-03-02 17:45:00,1.24046,1.24053,1.24034,1.24042,83200000.0
2005-03-02 17:46:00,1.24045,1.24052,1.2403,1.24031,181099999.0
2005-03-02 17:47:00,1.24053,1.24053,1.24035,1.24035,13600000.0
2005-03-02 17:48:00,1.2404,1.2404,1.2403,1.24036,25800000.0
2005-03-02 17:49:00,1.24043,1.24065,1.24042,1.2405,120600002.0
2005-03-02 17:50:00,1.24057,1.24064,1.24044,1.24057,111100000.0
2005-03-02 17:51:00,1.24094,1.24097,1.24063,1.24074,162099998.0
2005-03-02 17:52:00,1.241,1.241,1.24065,1.24065,40700001.0
2005-03-02 17:53:00,1.24041,1.2407,1.24041,1.24058,123200000.0
2005-03-02 17:54:00,1.24098,1.24098,1.24066,1.24075,50900001.0
2005-03-02 17:55:00,1.24087,1.24087,1.24055,1.2406,128700001.0
2005-03-02 17:56:00,1.24063,1.24069,1.24063,1.24069,56900001.0
2005-03-02 17:57:00,1.24068,1.24074,1.24063,1.24063,133600001.0
2005-03-02 17:58:00,1.2408,1.24097,1.24065,1.2407,136800002.0
2005-03-02 17:59:00,1.24083,1.24106,1.24083,1.24096,96999999.0
2005-03-02 18:00:00,1.24105,1.24128,1.24105,1.24116,55000000.0
2005-03-02 18:01:00,1.24109,1.24123,1.241,1.24107,537100000.0
2005-03-02 18:02:00,1.24128,1.24128,1.24105,1.2411,760399998.0
2005-03-02 18:03:00,1.24133,1.24148,1.2411,1.24148,848900004.0
2005-03-02 18:04:00,1.24147,1.24155,1.24124,1.24135,843100004.0
2005-03-02 18:05:00,1.24135,1.2414,1.24107,1.24115,1129600009.0
2005-03-02 18:06:00,1.24102,1.24118,1.24084,1.24093,813000003.0
2005-03-02 18:07:00,1.24108,1.24125,1.24097,1.24119,1117700002.0
2005-03-02 18:08:00,1.24124,1.24124,1.24097,1.24108,1080000002.0
2005-03-02 18:09:00,1.24081,1.24085,1.24005,1.24005,451500002.0
2005-03-02 18:10:00,1.24106,1.24106,1.24074,1.24093,776700003.0
2005-03-02 18:11:00,1.24107,1.24126,1.24083,1.24113,828199999.0
2005-03-02 18:12:00,1.24098,1.24098,1.24083,1.24085,114599998.0
2005-03-02 18:13:00,1.24105,1.24105,1.24054,1.24054,294599999.0
2005-03-02 18:14:00,1.24042,1.24042,1.2402,1.2403,387099999.0
2005-03-02 18:15:00,1.2403,1.24044,1.24025,1.24025,823400001.0
2005-03-02 18:16:00,1.24029,1.24064,1.24029,1.24051,467500005.0
2005-03-02 18:17:00,1.24036,1.24059,1.24018,1.24059,1080100007.0
2005-03-02 18:18:00,1.24062,1.24081,1.24044,1.24044,650089998.0
2005-03-02 18:19:00,1.24065,1.24067,1.24056,1.24064,235400003.0
2005-03-02 18:20:00,1.24063,1.24067,1.2402,1.2402,713599999.0
2005-03-02 18:21:00,1.24011,1.24011,1.23945,1.23956,140300001.0
2005-03-02 18:22:00,1.23957,1.23957,1.23936,1.23947,336099996.0
2005-03-02 18:23:00,1.23939,1.23956,1.23929,1.2395,424400002.0
2005-03-02 18:24:00,1.23964,1.23983,1.23964,1.23973,624699999.0
2005-03-02 18:25:00,1.23972,1.23992,1.23953,1.23985,490000005.0
2005-03-02 18:26:00,1.23971,1.23989,1.23944,1.23949,834800002.0
2005-03-02 18:27:00,1.2397,1.2397,1.23942,1.23942,529100001.0
2005-03-02 18:28:00,1.23949,1.23949,1.23897,1.23922,371400003.0
2005-03-02 18:29:00,1.23923,1.23947,1.23923,1.23938,334799998.0
2005-03-02 18:30:00,1.23932,1.23944,1.23926,1.23939,837900010.0
2005-03-02 18:31:00,1.23938,1.23948,1.23903,1.23935,425400000.0
2005-03-02 18:32:00,1.23928,1.23951,1.23922,1.2394,373800001.0
2005-03-02 18:33:00,1.23938,1.23961,1.2393,1.2395,493000003.0
2005-03-02 18:34:00,1.23946,1.23951,1.23897,1.23951,356999999.0
2005-03-02 18:35:00,1.23923,1.23923,1.23902,1.23902,445199999.0
2005-03-02 18:36:00,1.23901,1.23916,1.23899,1.23903,414499999.0
2005-03-02 18:37:00,1.23905,1.23916,1.23904,1.23904,84600001.0
2005-03-02 18:38:00,1.23916,1.23916,1.23898,1.23903,143400004.0
2005-03-02 18:39:00,1.23905,1.23905,1.23893,1.239,200400001.0
2005-03-02 18:40:00,1.23903,1.23922,1.23902,1.23902,698200004.0
2005-03-02 18:41:00,1.23912,1.23928,1.23903,1.23913,337700002.0
2005-03-02 18:42:00,1.2392,1.23933,1.23916,1.23933,469900001.0
2005-03-02 18:43:00,1.23938,1.23949,1.23928,1.23928,431900006.0
2005-03-02 18:44:00,1.2394,1.23945,1.23935,1.2394,267600001.0
2005-03-02 18:45:00,1.23943,1.23943,1.23926,1.23928,476599997.0
2005-03-02 18:46:00,1.23928,1.23928,1.23918,1.23922,284800002.0
2005-03-02 18:47:00,1.2392,1.2392,1.2392,1.2392,1600000.0
2005-03-02 18:48:00,1.23919,1.23922,1.23913,1.23922,86099998.0
2005-03-02 18:49:00,1.23925,1.23925,1.2392,1.23925,83400001.0
2005-03-02 18:50:00,1.23925,1.23931,1.23913,1.23931,69400000.0
2005-03-02 18:51:00,1.23927,1.23932,1.23921,1.23921,191599999.0
2005-03-02 18:52:00,1.23922,1.23943,1.23922,1.23938,168300000.0
2005-03-02 18:53:00,1.23954,1.23971,1.23951,1.23951,704700001.0
2005-03-02 18:54:00,1.23948,1.23972,1.23948,1.23972,217799998.0
2005-03-02 18:55:00,1.23987,1.23993,1.2398,1.23987,393899999.0
2005-03-02 18:56:00,1.23994,1.23994,1.23969,1.2397,222999998.0
2005-03-02 18:57:00,1.23978,1.23981,1.23974,1.23974,305300001.0
2005-03-02 18:58:00,1.23984,1.23984,1.23968,1.23968,174100002.0
2005-03-02 18:59:00,1.23964,1.23972,1.23938,1.23938,783200002.0
2005-03-02 19:00:00,1.23932,1.23933,1.23921,1.23923,247000000.0
2005-03-02 19:01:00,1.23934,1.23945,1.2393,1.23945,188500002.0
2005-03-02 19:02:00,1.2394,1.23947,1.23929,1.23933,196500000.0
2005-03-02 19:03:00,1.23934,1.23946,1.23934,1.2394,502300000.0
2005-03-02 19:04:00,1.23937,1.23937,1.23918,1.23918,313300006.0
2005-03-02 19:05:00,1.23915,1.2392,1.23913,1.23917,341600003.0
2005-03-02 19:06:00,1.23935,1.23935,1.23919,1.23921,504090003.0
2005-03-02 19:07:00,1.23923,1.23947,1.23923,1.23936,71500000.0
2005-03-02 19:08:00,1.23936,1.23953,1.23936,1.23946,445999997.0
2005-03-02 19:09:00,1.2394,1.23955,1.23926,1.23928,506100003.0
2005-03-02 19:10:00,1.23953,1.23953,1.23936,1.23936,118200000.0
2005-03-02 19:11:00,1.23962,1.23969,1.23951,1.23956,366299999.0
2005-03-02 19:12:00,1.23952,1.23979,1.23952,1.23959,193100000.0
2005-03-02 19:13:00,1.23965,1.2398,1.2396,1.2396,190200000.0
2005-03-02 19:14:00,1.23952,1.23984,1.23952,1.23973,308600003.0
2005-03-02 19:15:00,1.23972,1.23978,1.2397,1.23972,409500002.0
2005-03-02 19:16:00,1.23988,1.24003,1.23967,1.24003,265900001.0
2005-03-02 19:17:00,1.23969,1.23978,1.23956,1.23974,232500002.0
2005-03-02 19:18:00,1.23981,1.23981,1.23964,1.23975,435700002.0
2005-03-02 19:19:00,1.23972,1.23983,1.23972,1.2398,146200001.0
2005-03-02 19:20:00,1.2398,1.2398,1.23975,1.23975,154600000.0
2005-03-02 19:21:00,1.23977,1.23984,1.2397,1.2397,134900000.0
2005-03-02 19:22:00,1.23969,1.23976,1.23965,1.23971,220800002.0
2005-03-02 19:23:00,1.2397,1.2398,1.2397,1.23972,70899999.0
2005-03-02 19:24:00,1.23978,1.23978,1.23969,1.23972,66599998.0
2005-03-02 19:25:00,1.23977,1.24001,1.23977,1.23991,85200000.0
2005-03-02 19:26:00,1.23989,1.24006,1.23987,1.23987,89099998.0
2005-03-02 19:27:00,1.23996,1.24022,1.23996,1.24005,400799997.0
2005-03-02 19:28:00,1.24017,1.24017,1.23993,1.23993,201499998.0
2005-03-02 19:29:00,1.2399,1.2399,1.23985,1.2399,99800001.0
2005-03-02 19:30:00,1.24019,1.24025,1.24002,1.24002,94300000.0
2005-03-02 19:31:00,1.24023,1.24023,1.24009,1.2401,46900000.0
2005-03-02 19:32:00,1.2404,1.24052,1.24017,1.24018,106500003.0
2005-03-02 19:33:00,1.2402,1.24081,1.2402,1.24038,276200003.0
2005-03-02 19:34:00,1.2407,1.2407,1.24033,1.24039,64499999.0
2005-03-02 19:35:00,1.24036,1.24051,1.24036,1.24044,67700000.0
2005-03-02 19:36:00,1.24048,1.24062,1.2404,1.24042,201400003.0
2005-03-02 19:37:00,1.24045,1.24071,1.23912,1.23912,437200003.0
2005-03-02 19:38:00,1.24018,1.24018,1.23912,1.23978,223399998.0
2005-03-02 19:39:00,1.23988,1.24012,1.23988,1.24002,393299997.0
2005-03-02 19:40:00,1.24017,1.24033,1.24014,1.24033,222299997.0
2005-03-02 19:41:00,1.23997,1.23997,1.23991,1.23991,206700002.0
2005-03-02 19:42:00,1.2399,1.2401,1.2399,1.23994,214100001.0
2005-03-02 19:43:00,1.24002,1.24008,1.24001,1.24001,82599999.0
2005-03-02 19:44:00,1.24013,1.24026,1.24003,1.24017,142299999.0
2005-03-02 19:45:00,1.24037,1.24051,1.2403,1.2403,145100001.0
2005-03-02 19:46:00,1.24029,1.24029,1.24022,1.24022,85500000.0
2005-03-02 19:47:00,1.24016,1.24016,1.24014,1.24014,2500000.0
2005-03-02 19:48:00,1.24013,1.24018,1.24011,1.24011,66899999.0
2005-03-02 19:49:00,1.2401,1.24015,1.2401,1.2401,313299995.0
2005-03-02 19:50:00,1.24012,1.24018,1.2401,1.24018,82600000.0
2005-03-02 19:51:00,1.23994,1.23994,1.23954,1.23973,107800002.0
2005-03-02 19:52:00,1.23977,1.23981,1.23937,1.23937,67800000.0
2005-03-02 19:53:00,1.23948,1.23948,1.23935,1.2394,175000000.0
2005-03-02 19:54:00,1.23948,1.23948,1.23942,1.23942,61300000.0
2005-03-02 19:55:00,1.23951,1.23951,1.23928,1.23928,102300002.0
2005-03-02 19:56:00,1.23948,1.23948,1.23935,1.23935,272200000.0
2005-03-02 19:57:00,1.23942,1.23946,1.23933,1.23933,224300000.0
2005-03-02 19:58:00,1.23942,1.23946,1.23934,1.2394,106500000.0
2005-03-02 19:59:00,1.23947,1.23965,1.23947,1.23955,182599996.0
2005-03-02 20:00:00,1.23972,1.23982,1.23964,1.23964,102900000.0
2005-03-02 20:01:00,1.23972,1.23978,1.23972,1.23972,86200002.0
2005-03-02 20:02:00,1.23972,1.23978,1.23967,1.23972,142999999.0
2005-03-02 20:03:00,1.23982,1.24004,1.23946,1.23946,485699999.0
2005-03-02 20:04:00,1.23976,1.23979,1.2397,1.2397,202000000.0
2005-03-02 20:05:00,1.23968,1.23977,1.23962,1.23965,61499999.0
2005-03-02 20:06:00,1.23972,1.23977,1.23972,1.23972,84200000.0
2005-03-02 20:07:00,1.23975,1.23984,1.23969,1.23973,207900000.0
2005-03-02 20:08:00,1.2397,1.23975,1.2397,1.23975,298800003.0
2005-03-02 20:09:00,1.23976,1.24019,1.23976,1.24019,255300004.0
2005-03-02 20:10:00,1.24015,1.24036,1.23988,1.24036,129199997.0
2005-03-02 20:11:00,1.24021,1.24026,1.24016,1.24019,233299997.0
2005-03-02 20:12:00,1.24027,1.24033,1.2402,1.2402,491800004.0
2005-03-02 20:13:00,1.24035,1.24052,1.24022,1.24022,185299998.0
2005-03-02 20:14:00,1.24015,1.24029,1.24015,1.2402,178700000.0
2005-03-02 20:15:00,1.24025,1.24028,1.24015,1.2402,619599998.0
2005-03-02 20:16:00,1.24028,1.2403,1.24017,1.24017,625199998.0
2005-03-02 20:17:00,1.24017,1.24028,1.24012,1.24025,295499997.0
2005-03-02 20:18:00,1.2405,1.2405,1.24012,1.24047,124100000.0
2005-03-02 20:19:00,1.24021,1.24033,1.24021,1.24026,103900000.0
2005-03-02 20:20:00,1.2403,1.24031,1.24014,1.2402,336900001.0
2005-03-02 20:21:00,1.2404,1.24046,1.24028,1.24045,309400003.0
2005-03-02 20:22:00,1.24024,1.2403,1.24016,1.24021,460800005.0
2005-03-02 20:23:00,1.24017,1.24035,1.24017,1.24027,514300005.0
2005-03-02 20:24:00,1.24029,1.24032,1.24017,1.24017,278499999.0
2005-03-02 20:25:00,1.24027,1.24027,1.24015,1.24015,170600001.0
2005-03-02 20:26:00,1.24014,1.24014,1.24003,1.24003,193199998.0
2005-03-02 20:27:00,1.24006,1.24036,1.24006,1.24023,165900001.0
2005-03-02 20:28:00,1.24026,1.24034,1.24021,1.24023,746800005.0
2005-03-02 20:29:00,1.24041,1.24042,1.24026,1.24035,454800000.0
2005-03-02 20:30:00,1.24024,1.24037,1.24024,1.2403,222000002.0
2005-03-02 20:31:00,1.24032,1.24035,1.24017,1.24017,437899994.0
2005-03-02 20:32:00,1.24017,1.24046,1.24017,1.2403,261400001.0
2005-03-02 20:33:00,1.24026,1.24037,1.24026,1.24028,337399996.0
2005-03-02 20:34:00,1.24033,1.2404,1.23949,1.23949,87600000.0
2005-03-02 20:35:00,1.23968,1.23968,1.23934,1.23958,101299999.0
2005-03-02 20:36:00,1.2396,1.23976,1.23934,1.23967,407999999.0
2005-03-02 20:37:00,1.23979,1.23993,1.23948,1.23968,223400001.0
2005-03-02 20:38:00,1.23967,1.23984,1.23966,1.23971,243599998.0
2005-03-02 20:39:00,1.23986,1.23986,1.23965,1.23977,534799997.0
2005-03-02 20:40:00,1.23976,1.23983,1.23968,1.23968,370000001.0
2005-03-02 20:41:00,1.23982,1.23982,1.23943,1.23945,617700001.0
2005-03-02 20:42:00,1.23932,1.23944,1.2393,1.2393,443099998.0
2005-03-02 20:43:00,1.2393,1.23961,1.2393,1.23947,138500000.0
2005-03-02 20:44:00,1.23959,1.23975,1.23957,1.23959,75099998.0
2005-03-02 20:45:00,1.23952,1.2396,1.23927,1.23927,171699999.0
2005-03-02 20:46:00,1.23927,1.23938,1.23927,1.23929,146799997.0
2005-03-02 20:47:00,1.23933,1.23933,1.23923,1.23923,129000001.0
2005-03-02 20:48:00,1.2394,1.23953,1.23911,1.23953,64099999.0
2005-03-02 20:49:00,1.23928,1.23945,1.23927,1.23927,437600002.0
2005-03-02 20:50:00,1.23924,1.23938,1.23924,1.23938,258600002.0
2005-03-02 20:51:00,1.23937,1.23937,1.23919,1.23932,163600000.0
2005-03-02 20:52:00,1.23937,1.23953,1.23937,1.23953,99800004.0
2005-03-02 20:53:00,1.23951,1.2396,1.23938,1.2396,302800002.0
2005-03-02 20:54:00,1.23973,1.23982,1.23968,1.23968,650400004.0
2005-03-02 20:55:00,1.23973,1.23979,1.23972,1.23972,174199998.0
2005-03-02 20:56:00,1.23973,1.23989,1.2397,1.23989,635500007.0
2005-03-02 20:57:00,1.23986,1.23991,1.23982,1.23984,389299997.0
2005-03-02 20:58:00,1.23983,1.23991,1.23976,1.23983,320699999.0
2005-03-02 20:59:00,1.23978,1.23994,1.23978,1.23986,317100000.0
2005-03-02 21:00:00,1.23989,1.23997,1.23982,1.23983,995200008.0
2005-03-02 21:01:00,1.24013,1.24035,1.24007,1.24035,591100000.0
2005-03-02 21:02:00,1.23985,1.2399,1.23978,1.23978,102900000.0
2005-03-02 21:03:00,1.24002,1.24024,1.2399,1.2399,632500004.0
2005-03-02 21:04:00,1.23988,1.23996,1.2398,1.23987,688399997.0
2005-03-02 21:05:00,1.23988,1.24004,1.23982,1.23993,690099993.0
2005-03-02 21:06:00,1.23994,1.23994,1.23978,1.23978,254800001.0
2005-03-02 21:07:00,1.2398,1.23985,1.2397,1.23972,612300002.0
2005-03-02 21:08:00,1.23992,1.24011,1.23992,1.24,218400002.0
2005-03-02 21:09:00,1.23977,1.23986,1.23975,1.23978,195400001.0
2005-03-02 21:10:00,1.2397,1.2397,1.23926,1.23926,326000001.0
2005-03-02 21:11:00,1.23927,1.2396,1.23927,1.23953,273099998.0
2005-03-02 21:12:00,1.23964,1.23982,1.23964,1.23969,404200001.0
2005-03-02 21:13:00,1.23974,1.23986,1.23972,1.23972,359100005.0
2005-03-02 21:14:00,1.23983,1.23988,1.2398,1.2398,249900002.0
2005-03-02 21:15:00,1.23984,1.23984,1.23977,1.23977,68200002.0
2005-03-02 21:16:00,1.23974,1.23983,1.23974,1.23978,155899999.0
2005-03-02 21:17:00,1.23987,1.23988,1.23979,1.23979,72299999.0
2005-03-02 21:18:00,1.23983,1.23988,1.2398,1.23981,30900000.0
2005-03-02 21:19:00,1.23982,1.24,1.23982,1.23987,173300000.0
2005-03-02 21:20:00,1.23992,1.24003,1.23987,1.24003,113000000.0
2005-03-02 21:21:00,1.24037,1.24037,1.24015,1.24029,121400002.0
2005-03-02 21:22:00,1.23995,1.23995,1.23995,1.23995,48699999.0
2005-03-02 21:23:00,1.23997,1.24006,1.23997,1.23998,31800000.0
2005-03-02 21:24:00,1.23993,1.23996,1.23984,1.23995,66900000.0
2005-03-02 21:25:00,1.24,1.24003,1.24,1.24,25600000.0
2005-03-02 21:26:00,1.23998,1.23998,1.2399,1.2399,92200000.0
2005-03-02 21:27:00,1.23992,1.23995,1.23982,1.23982,125100002.0
2005-03-02 21:28:00,1.2399,1.23997,1.23984,1.2399,335300001.0
2005-03-02 21:29:00,1.2399,1.2399,1.23985,1.23985,147600000.0
2005-03-02 21:30:00,1.2399,1.2399,1.23985,1.2399,93000001.0
2005-03-02 21:31:00,1.23986,1.23986,1.23973,1.23973,95500002.0
2005-03-02 21:32:00,1.2397,1.2397,1.23963,1.2397,219900002.0
2005-03-02 21:33:00,1.23972,1.23972,1.23955,1.23955,208000000.0
2005-03-02 21:34:00,1.2395,1.2395,1.23927,1.2393,96799999.0
2005-03-02 21:35:00,1.23944,1.23944,1.23924,1.23924,129700000.0
2005-03-02 21:36:00,1.23919,1.23925,1.23917,1.23917,82200000.0
2005-03-02 21:37:00,1.2393,1.2393,1.23923,1.23923,88600001.0
2005-03-02 21:38:00,1.23918,1.23922,1.23912,1.23912,139200002.0
2005-03-02 21:39:00,1.23908,1.23908,1.23899,1.23902,301099999.0
2005-03-02 21:40:00,1.23905,1.23915,1.23904,1.23913,363300000.0
2005-03-02 21:41:00,1.23926,1.23929,1.2392,1.23923,61100000.0
2005-03-02 21:42:00,1.23927,1.2393,1.23925,1.2393,91700001.0
2005-03-02 21:43:00,1.2393,1.2393,1.23922,1.23922,154699998.0
2005-03-02 21:44:00,1.23925,1.2393,1.23925,1.2393,89099999.0
2005-03-02 21:45:00,1.23932,1.23949,1.23932,1.23949,131000001.0
2005-03-02 21:46:00,1.23947,1.23947,1.23924,1.23924,227000002.0
2005-03-02 21:47:00,1.2392,1.2392,1.23915,1.23915,256099997.0
2005-03-02 21:48:00,1.2392,1.2392,1.23915,1.2392,128300001.0
2005-03-02 21:49:00,1.23938,1.23949,1.23927,1.23949,24800000.0
2005-03-02 21:50:00,1.23915,1.2392,1.23915,1.2392,61600001.0
2005-03-02 21:51:00,1.23917,1.23919,1.23906,1.23906,208200004.0
2005-03-02 21:52:00,1.23904,1.23913,1.23904,1.2391,101099998.0
2005-03-02 21:53:00,1.2391,1.2391,1.2391,1.2391,179999998.0
2005-03-02 21:54:00,1.2391,1.23915,1.23905,1.23905,208700004.0
2005-03-02 21:55:00,1.23944,1.23944,1.23907,1.23907,84500001.0
2005-03-02 21:56:00,1.23913,1.23913,1.23913,1.23913,29600000.0
2005-03-02 21:57:00,1.23905,1.23917,1.23905,1.23917,49499998.0
2005-03-02 21:58:00,1.23908,1.23922,1.23908,1.23915,104899999.0
2005-03-02 21:59:00,1.23898,1.23927,1.23898,1.2392,150699998.0
2005-03-02 22:00:00,1.23941,1.23941,1.23898,1.23899,201990002.0
2005-03-02 22:01:00,1.23899,1.23912,1.23899,1.23908,162500002.0
2005-03-02 22:02:00,1.23906,1.23929,1.23906,1.23913,334500005.0
2005-03-02 22:03:00,1.23915,1.2392,1.23915,1.2392,146700001.0
2005-03-02 22:04:00,1.23928,1.23933,1.23923,1.23929,120499999.0
2005-03-02 22:05:00,1.23923,1.23923,1.23913,1.23913,57400002.0
2005-03-02 22:06:00,1.23916,1.23934,1.23916,1.23923,189699999.0
2005-03-02 22:07:00,1.23932,1.23941,1.23918,1.23941,97800001.0
2005-03-02 22:08:00,1.23942,1.23942,1.2393,1.2393,143800000.0
2005-03-02 22:09:00,1.23925,1.23931,1.23918,1.23918,137400001.0
2005-03-02 22:10:00,1.23925,1.23925,1.2392,1.2392,28500000.0
2005-03-02 22:11:00,1.2392,1.2392,1.2392,1.2392,136599996.0
2005-03-02 22:12:00,1.23922,1.23932,1.23922,1.23922,193000001.0
2005-03-02 22:13:00,1.23922,1.23932,1.23919,1.23922,139099999.0
2005-03-02 22:14:00,1.23927,1.23931,1.23924,1.23925,122100001.0
2005-03-02 22:15:00,1.23929,1.23935,1.23924,1.23935,158000002.0
2005-03-02 22:16:00,1.23933,1.23936,1.23927,1.23936,162200000.0
2005-03-02 22:17:00,1.2393,1.2393,1.2392,1.23927,35100000.0
2005-03-02 22:18:00,1.23922,1.23922,1.2391,1.2391,57000001.0
2005-03-02 22:19:00,1.23905,1.23915,1.23905,1.2391,42500000.0
2005-03-02 22:20:00,1.2391,1.23915,1.2391,1.23915,63199999.0
2005-03-02 22:21:00,1.23916,1.23922,1.23903,1.23905,167400001.0
2005-03-02 22:22:00,1.23905,1.23915,1.23905,1.23905,92400002.0
2005-03-02 22:23:00,1.2391,1.2391,1.2391,1.2391,150300002.0
2005-03-02 22:24:00,1.2391,1.23915,1.2391,1.23915,83100001.0
2005-03-02 22:25:00,1.23915,1.23915,1.23905,1.23905,135699999.0
2005-03-02 22:26:00,1.2391,1.23915,1.2391,1.23915,39100000.0
2005-03-02 22:27:00,1.23908,1.23909,1.23892,1.23892,465599997.0
2005-03-02 22:28:00,1.23889,1.23901,1.23889,1.23899,126300001.0
2005-03-02 22:29:00,1.23895,1.23908,1.23887,1.23887,165000000.0
2005-03-02 22:30:00,1.23893,1.23893,1.23883,1.23887,86900001.0
2005-03-02 22:31:00,1.2389,1.23894,1.23883,1.23883,61600001.0
2005-03-02 22:32:00,1.23884,1.23884,1.23875,1.23875,133599998.0
2005-03-02 22:33:00,1.23875,1.2388,1.23875,1.2388,106800001.0
2005-03-02 22:34:00,1.23875,1.2389,1.23875,1.23887,295400005.0
2005-03-02 22:35:00,1.23894,1.23894,1.23882,1.23888,250099999.0
2005-03-02 22:36:00,1.23887,1.23887,1.23877,1.23883,88600000.0
2005-03-02 22:37:00,1.23883,1.23883,1.23876,1.23876,111799997.0
2005-03-02 22:38:00,1.23878,1.2389,1.23876,1.23886,108300000.0
2005-03-02 22:39:00,1.23895,1.23895,1.23885,1.23885,152800002.0
2005-03-02 22:40:00,1.23898,1.23901,1.23887,1.23887,71400001.0
2005-03-02 22:41:00,1.23878,1.23883,1.23876,1.2388,35100000.0
2005-03-02 22:42:00,1.23883,1.23883,1.23878,1.23878,48999999.0
2005-03-02 22:43:00,1.23875,1.23885,1.2387,1.2388,324899999.0
2005-03-02 22:44:00,1.23898,1.23902,1.23886,1.23886,119200000.0
2005-03-02 22:45:00,1.23882,1.23893,1.23882,1.23893,26300000.0
2005-03-02 22:46:00,1.23901,1.23901,1.23884,1.23892,137600001.0
2005-03-02 22:47:00,1.23889,1.23909,1.23889,1.23889,118699999.0
2005-03-02 22:48:00,1.23893,1.23897,1.23887,1.23887,153299999.0
2005-03-02 22:49:00,1.23893,1.23897,1.23887,1.23887,38800000.0
2005-03-02 22:50:00,1.23893,1.239,1.23887,1.23887,45499999.0
2005-03-02 22:51:00,1.23901,1.23902,1.23898,1.23898,107899999.0
2005-03-02 22:52:00,1.23911,1.23914,1.23868,1.23898,158900000.0
2005-03-02 22:53:00,1.23887,1.23901,1.23887,1.23888,123300002.0
2005-03-02 22:54:00,1.23901,1.23901,1.23887,1.23887,111900000.0
2005-03-02 22:55:00,1.23882,1.23895,1.23878,1.23884,230499999.0
2005-03-02 22:56:00,1.23888,1.23898,1.23877,1.23895,127200000.0
2005-03-02 22:57:00,1.23899,1.23899,1.23892,1.23892,186600001.0
2005-03-02 22:58:00,1.239,1.239,1.2389,1.239,98300001.0
2005-03-02 22:59:00,1.23889,1.23889,1.23854,1.2387,95600001.0
2005-03-02 23:00:00,1.2387,1.23875,1.2387,1.23875,24700000.0
2005-03-02 23:01:00,1.23897,1.23899,1.23891,1.23897,120700003.0
2005-03-02 23:02:00,1.23898,1.23898,1.23888,1.23891,37199999.0
2005-03-02 23:03:00,1.23925,1.23925,1.23872,1.2389,69700000.0
2005-03-02 23:04:00,1.23903,1.23911,1.23892,1.23896,113900003.0
2005-03-02 23:05:00,1.23907,1.23907,1.23897,1.23897,112800001.0
2005-03-02 23:06:00,1.239,1.23905,1.2389,1.239,108800002.0
2005-03-02 23:07:00,1.239,1.23906,1.23891,1.23901,98300001.0
2005-03-02 23:08:00,1.23887,1.23887,1.23865,1.23865,163400000.0
2005-03-02 23:09:00,1.23856,1.23856,1.23825,1.2383,83499997.0
2005-03-02 23:10:00,1.23827,1.23843,1.23804,1.23804,131299998.0
2005-03-02 23:11:00,1.23807,1.23807,1.23733,1.23776,85900000.0
2005-03-02 23:12:00,1.23788,1.23824,1.23788,1.23807,213500000.0
2005-03-02 23:13:00,1.2378,1.23808,1.2375,1.23808,63200001.0
2005-03-02 23:14:00,1.2382,1.2382,1.23795,1.23814,64689999.0
2005-03-02 23:15:00,1.23825,1.23839,1.23823,1.23823,129299999.0
2005-03-02 23:16:00,1.23821,1.23827,1.2382,1.23822,113900000.0
2005-03-02 23:17:00,1.23828,1.23832,1.23818,1.23818,81499999.0
2005-03-02 23:18:00,1.2382,1.2382,1.2382,1.2382,20700001.0
2005-03-02 23:19:00,1.2383,1.23839,1.2383,1.23833,82300000.0
2005-03-02 23:20:00,1.23848,1.23848,1.23832,1.23833,81800000.0
2005-03-02 23:21:00,1.23825,1.23825,1.2382,1.2382,74500000.0
2005-03-02 23:22:00,1.23821,1.23826,1.23808,1.23818,54300000.0
2005-03-02 23:23:00,1.23815,1.23819,1.23806,1.23806,32800001.0
2005-03-02 23:24:00,1.23813,1.23816,1.2381,1.2381,125300000.0
2005-03-02 23:25:00,1.23817,1.23817,1.23797,1.23797,109899999.0
2005-03-02 23:26:00,1.23796,1.23808,1.23793,1.23808,123100000.0
2005-03-02 23:27:00,1.23809,1.23812,1.23804,1.23811,46200000.0
2005-03-02 23:28:00,1.23812,1.23816,1.23792,1.23792,118899999.0
2005-03-02 23:29:00,1.23787,1.23794,1.23767,1.23774,123899998.0
2005-03-02 23:30:00,1.2379,1.23811,1.2379,1.23796,96400001.0
2005-03-02 23:31:00,1.23779,1.23779,1.23771,1.23771,15900000.0
2005-03-02 23:32:00,1.23775,1.23775,1.23765,1.23769,70300000.0
2005-03-02 23:33:00,1.23774,1.23795,1.23774,1.23795,114999998.0
2005-03-02 23:34:00,1.23788,1.23825,1.23788,1.23825,154599997.0
2005-03-02 23:35:00,1.23808,1.23819,1.23795,1.23795,120200005.0
2005-03-02 23:36:00,1.23793,1.23802,1.23793,1.23802,15300000.0
2005-03-02 23:37:00,1.23807,1.23817,1.23807,1.23817,77200000.0
2005-03-02 23:38:00,1.2381,1.23819,1.23803,1.23803,113000001.0
2005-03-02 23:39:00,1.23803,1.23803,1.23795,1.23795,35899999.0
2005-03-02 23:40:00,1.23803,1.23803,1.23799,1.23799,11200000.0
2005-03-02 23:41:00,1.23802,1.23807,1.23795,1.23795,128900001.0
2005-03-02 23:42:00,1.23799,1.23801,1.23788,1.23793,130200000.0
2005-03-02 23:43:00,1.238,1.23813,1.23799,1.23813,184799998.0
2005-03-02 23:44:00,1.23817,1.23819,1.23808,1.2381,165600001.0
2005-03-02 23:45:00,1.23825,1.23825,1.23806,1.2381,110700001.0
2005-03-02 23:46:00,1.23818,1.23818,1.23809,1.23812,89100002.0
2005-03-02 23:47:00,1.23812,1.23824,1.23809,1.23824,74200000.0
2005-03-02 23:48:00,1.23875,1.23877,1.23806,1.23861,143000003.0
2005-03-02 23:49:00,1.23828,1.23837,1.23825,1.23826,114999999.0
2005-03-02 23:50:00,1.23832,1.23847,1.23832,1.23832,93199999.0
2005-03-02 23:51:00,1.23852,1.23879,1.23843,1.23874,131699999.0
2005-03-02 23:52:00,1.23874,1.23885,1.23874,1.23879,62099997.0
2005-03-02 23:53:00,1.23874,1.23888,1.2387,1.23879,95099999.0
2005-03-02 23:54:00,1.23868,1.23868,1.23842,1.23842,56900000.0
2005-03-02 23:55:00,1.23845,1.23865,1.23844,1.23865,81900000.0
2005-03-02 23:56:00,1.23848,1.23848,1.2383,1.2383,42800000.0
2005-03-02 23:57:00,1.2384,1.2385,1.23838,1.23844,122499998.0
2005-03-02 23:58:00,1.23851,1.2386,1.23844,1.2386,99700000.0
2005-03-02 23:59:00,1.23848,1.23848,1.23845,1.23845,70700001.0
2005-03-03 00:00:00,1.23843,1.23859,1.23843,1.23843,95600002.0
2005-03-03 00:01:00,1.23891,1.23905,1.23886,1.23886,39200000.0
2005-03-03 00:02:00,1.2389,1.23891,1.23875,1.23885,87900000.0
2005-03-03 00:03:00,1.23885,1.23885,1.23874,1.23884,93699998.0
2005-03-03 00:04:00,1.23907,1.23911,1.23875,1.23892,70400000.0
2005-03-03 00:05:00,1.23891,1.23923,1.23891,1.23923,41600000.0
2005-03-03 00:06:00,1.23923,1.23923,1.2391,1.23923,103799999.0
2005-03-03 00:07:00,1.23912,1.23914,1.23874,1.23914,113000000.0
2005-03-03 00:08:00,1.23911,1.23911,1.23874,1.23882,60100000.0
2005-03-03 00:09:00,1.23914,1.23914,1.23886,1.23896,95299998.0
2005-03-03 00:10:00,1.23897,1.23897,1.23858,1.2386,39999999.0
2005-03-03 00:11:00,1.2392,1.2392,1.23915,1.2392,129300000.0
2005-03-03 00:12:00,1.23909,1.23909,1.23878,1.23878,69500001.0
2005-03-03 00:13:00,1.23898,1.23917,1.23896,1.23908,102200000.0
2005-03-03 00:14:00,1.23926,1.23931,1.23905,1.23905,228999998.0
2005-03-03 00:15:00,1.23932,1.23934,1.23925,1.23928,115200001.0
2005-03-03 00:16:00,1.23917,1.23927,1.23902,1.23922,92499999.0
2005-03-03 00:17:00,1.23931,1.23931,1.23926,1.23926,4000000.0
2005-03-03 00:18:00,1.23928,1.23928,1.23869,1.23869,113099997.0
2005-03-03 00:19:00,1.23861,1.23905,1.23861,1.23899,83700000.0
2005-03-03 00:20:00,1.23893,1.23907,1.2389,1.23907,124400001.0
2005-03-03 00:21:00,1.23912,1.23917,1.23886,1.23905,87999999.0
2005-03-03 00:22:00,1.23903,1.23903,1.23884,1.23886,154999995.0
2005-03-03 00:23:00,1.23892,1.23908,1.23892,1.239,206700003.0
2005-03-03 00:24:00,1.239,1.23909,1.239,1.23908,70700002.0
2005-03-03 00:25:00,1.23907,1.23908,1.23899,1.23902,137300000.0
2005-03-03 00:26:00,1.23896,1.23905,1.23896,1.23896,80300000.0
2005-03-03 00:27:00,1.239,1.239,1.23895,1.239,124000000.0
2005-03-03 00:28:00,1.23902,1.23906,1.23901,1.23903,53200000.0
2005-03-03 00:29:00,1.23917,1.23924,1.23906,1.23906,151900002.0
2005-03-03 00:30:00,1.23905,1.23913,1.23905,1.23913,25300001.0
2005-03-03 00:31:00,1.2392,1.23925,1.23915,1.23915,97800001.0
2005-03-03 00:32:00,1.2392,1.2392,1.2392,1.2392,19600000.0
2005-03-03 00:33:00,1.23918,1.2392,1.23918,1.2392,58700000.0
2005-03-03 00:34:00,1.23923,1.23923,1.23908,1.23919,91199999.0
2005-03-03 00:35:00,1.23916,1.23917,1.23916,1.23917,34999999.0
2005-03-03 00:36:00,1.2395,1.23978,1.23949,1.23968,93799998.0
2005-03-03 00:37:00,1.23925,1.23928,1.23925,1.23928,29600001.0
2005-03-03 00:38:00,1.23916,1.23924,1.23916,1.23924,67100000.0
2005-03-03 00:39:00,1.23942,1.23956,1.23942,1.23956,27600000.0
2005-03-03 00:40:00,1.23927,1.23933,1.23927,1.2393,31100000.0
2005-03-03 00:41:00,1.23926,1.23929,1.23926,1.23929,23300000.0
2005-03-03 00:42:00,1.23917,1.23917,1.23908,1.23908,3100000.0
2005-03-03 00:43:00,1.23918,1.23947,1.23918,1.23945,76600000.0
2005-03-03 00:44:00,1.23895,1.23907,1.23895,1.23907,59800000.0
2005-03-03 00:45:00,1.2391,1.23915,1.23903,1.2391,108700000.0
2005-03-03 00:46:00,1.23913,1.23945,1.23913,1.23945,75200000.0
2005-03-03 00:47:00,1.23947,1.23947,1.23922,1.23945,143600000.0
2005-03-03 00:48:00,1.23943,1.2395,1.2393,1.2395,73699999.0
2005-03-03 00:49:00,1.23923,1.23941,1.23923,1.23929,86700001.0
2005-03-03 00:50:00,1.23937,1.23945,1.23917,1.23945,161300000.0
2005-03-03 00:51:00,1.23953,1.23953,1.23927,1.23927,64100000.0
2005-03-03 00:52:00,1.23934,1.2394,1.23919,1.23919,69400000.0
2005-03-03 00:53:00,1.23918,1.23943,1.23918,1.23943,50700000.0
2005-03-03 00:54:00,1.23948,1.23949,1.23918,1.23949,45600000.0
2005-03-03 00:55:00,1.23943,1.23943,1.23902,1.23911,65699999.0
2005-03-03 00:56:00,1.23883,1.2393,1.23883,1.2393,41700000.0
2005-03-03 00:57:00,1.23913,1.23938,1.23913,1.23938,102900003.0
2005-03-03 00:58:00,1.23937,1.23944,1.23923,1.23923,40800000.0
2005-03-03 00:59:00,1.23925,1.23933,1.23924,1.23924,63200002.0
2005-03-03 01:00:00,1.23943,1.23951,1.2393,1.23934,104800001.0
2005-03-03 01:01:00,1.2393,1.23931,1.23904,1.23909,125700001.0
2005-03-03 01:02:00,1.23933,1.23933,1.2392,1.23933,54300000.0
2005-03-03 01:03:00,1.23922,1.23922,1.23886,1.23902,91600001.0
2005-03-03 01:04:00,1.23904,1.23928,1.23904,1.23927,112600002.0
2005-03-03 01:05:00,1.23933,1.23933,1.2391,1.2392,136900001.0
2005-03-03 01:06:00,1.23922,1.23924,1.23898,1.23898,59800000.0
2005-03-03 01:07:00,1.23919,1.2392,1.23892,1.23892,79600001.0
2005-03-03 01:08:00,1.23885,1.23919,1.23878,1.23908,172899998.0
2005-03-03 01:09:00,1.23917,1.23921,1.23904,1.23904,84000000.0
2005-03-03 01:10:00,1.23912,1.23928,1.23912,1.23927,86100000.0
2005-03-03 01:11:00,1.23942,1.23942,1.23897,1.23897,105300000.0
2005-03-03 01:12:00,1.23918,1.23935,1.23911,1.23935,47800000.0
2005-03-03 01:13:00,1.23931,1.23931,1.23906,1.23922,87700000.0
2005-03-03 01:14:00,1.2391,1.2391,1.239,1.239,19300000.0
2005-03-03 01:15:00,1.23902,1.23924,1.23894,1.23924,26100000.0
2005-03-03 01:16:00,1.23915,1.23916,1.23891,1.23916,71499999.0
2005-03-03 01:17:00,1.23925,1.23926,1.23903,1.23926,112400001.0
2005-03-03 01:18:00,1.23909,1.23911,1.23881,1.23911,53700000.0
2005-03-03 01:19:00,1.2389,1.23915,1.23887,1.23915,93699999.0
2005-03-03 01:20:00,1.23884,1.23884,1.2383,1.23845,36099999.0
2005-03-03 01:21:00,1.23858,1.23865,1.23842,1.23849,74600000.0
2005-03-03 01:22:00,1.23808,1.23828,1.23791,1.23828,51300000.0
2005-03-03 01:23:00,1.23825,1.23835,1.23809,1.23831,77400000.0
2005-03-03 01:24:00,1.23794,1.23845,1.23794,1.23832,108599999.0
2005-03-03 01:25:00,1.23823,1.23853,1.23822,1.23853,120300002.0
2005-03-03 01:26:00,1.23868,1.23868,1.23849,1.23865,94400001.0
2005-03-03 01:27:00,1.23861,1.23861,1.2384,1.23856,41700000.0
2005-03-03 01:28:00,1.23877,1.23877,1.23845,1.23845,80999998.0
2005-03-03 01:29:00,1.23848,1.2387,1.23848,1.23868,72100001.0
2005-03-03 01:30:00,1.23871,1.23906,1.23864,1.23906,124299997.0
2005-03-03 01:31:00,1.23914,1.23922,1.23901,1.23903,96800000.0
2005-03-03 01:32:00,1.23907,1.23909,1.23875,1.23875,109100001.0
2005-03-03 01:33:00,1.23853,1.23876,1.23853,1.23854,74700001.0
2005-03-03 01:34:00,1.23835,1.23835,1.2382,1.2382,71900001.0
2005-03-03 01:35:00,1.23841,1.23841,1.23834,1.23834,24000000.0
2005-03-03 01:36:00,1.23835,1.23835,1.23825,1.2383,58199999.0
2005-03-03 01:37:00,1.23842,1.2386,1.23825,1.23828,44300000.0
2005-03-03 01:38:00,1.23834,1.23874,1.23817,1.23817,79400000.0
2005-03-03 01:39:00,1.23813,1.23839,1.23813,1.23839,29500000.0
2005-03-03 01:40:00,1.2383,1.23843,1.2383,1.23843,3200000.0
2005-03-03 01:41:00,1.23834,1.23834,1.23823,1.23823,32399999.0
2005-03-03 01:42:00,1.23824,1.23838,1.2381,1.2381,96400001.0
2005-03-03 01:43:00,1.23828,1.2384,1.23828,1.2384,73500000.0
2005-03-03 01:44:00,1.2386,1.2389,1.23848,1.2389,107499998.0
2005-03-03 01:45:00,1.2385,1.2385,1.2385,1.2385,49100001.0
2005-03-03 01:46:00,1.23845,1.23855,1.23845,1.2385,62400001.0
2005-03-03 01:47:00,1.23853,1.23853,1.23853,1.23853,20700001.0
2005-03-03 01:48:00,1.23857,1.23857,1.23784,1.23784,60099998.0
2005-03-03 01:49:00,1.23839,1.23839,1.23775,1.23775,65600000.0
2005-03-03 01:50:00,1.23784,1.23808,1.23784,1.23808,31900001.0
2005-03-03 01:51:00,1.23863,1.23863,1.23844,1.23844,24099999.0
2005-03-03 01:52:00,1.2383,1.23835,1.23825,1.23835,78600000.0
2005-03-03 01:53:00,1.2383,1.2383,1.2383,1.2383,49999999.0
2005-03-03 01:54:00,1.2383,1.2383,1.23825,1.2383,51000000.0
2005-03-03 01:55:00,1.23833,1.23846,1.23832,1.23839,129900000.0
2005-03-03 01:56:00,1.23796,1.23796,1.23774,1.23774,11300000.0
2005-03-03 01:57:00,1.23752,1.23789,1.2375,1.23789,108300000.0
2005-03-03 01:58:00,1.2383,1.2383,1.23802,1.23818,25800000.0
2005-03-03 01:59:00,1.23795,1.238,1.23795,1.238,40400001.0
2005-03-03 02:00:00,1.23846,1.23846,1.23804,1.23804,189699999.0
2005-03-03 02:01:00,1.23803,1.23803,1.23803,1.23803,21799999.0
2005-03-03 02:02:00,1.2384,1.23841,1.2381,1.23823,96700000.0
2005-03-03 02:03:00,1.23796,1.238,1.23777,1.23786,48800001.0
2005-03-03 02:04:00,1.23784,1.23798,1.23784,1.23795,58300002.0
2005-03-03 02:05:00,1.23802,1.23802,1.23781,1.23782,110500000.0
2005-03-03 02:06:00,1.238,1.23837,1.23799,1.23837,72599999.0
2005-03-03 02:07:00,1.23789,1.23793,1.23788,1.23793,112299998.0
2005-03-03 02:08:00,1.23795,1.23795,1.23785,1.23792,52400000.0
2005-03-03 02:09:00,1.23792,1.23814,1.23792,1.23804,95799999.0
2005-03-03 02:10:00,1.23795,1.23798,1.23784,1.23784,98300000.0
2005-03-03 02:11:00,1.23787,1.23805,1.23761,1.2378,256600000.0
2005-03-03 02:12:00,1.2379,1.23798,1.23777,1.23782,61399999.0
2005-03-03 02:13:00,1.23831,1.23831,1.238,1.23822,56200000.0
2005-03-03 02:14:00,1.23792,1.23817,1.23792,1.23795,103400003.0
2005-03-03 02:15:00,1.23832,1.23832,1.23815,1.23818,82000000.0
2005-03-03 02:16:00,1.23819,1.23819,1.23813,1.23818,146099999.0
2005-03-03 02:17:00,1.23843,1.23848,1.23829,1.23848,112099998.0
2005-03-03 02:18:00,1.23815,1.23815,1.23815,1.23815,800000.0
2005-03-03 02:19:00,1.23812,1.23828,1.23806,1.23828,188000004.0
2005-03-03 02:20:00,1.23825,1.23838,1.23825,1.23835,102200000.0
2005-03-03 02:21:00,1.23825,1.2383,1.23825,1.2383,27099999.0
2005-03-03 02:22:00,1.2383,1.2383,1.23823,1.23827,75600000.0
2005-03-03 02:23:00,1.23822,1.23838,1.23822,1.23835,64999999.0
2005-03-03 02:24:00,1.23837,1.23861,1.23792,1.23861,209700003.0
2005-03-03 02:25:00,1.23826,1.23836,1.23824,1.23834,143900001.0
2005-03-03 02:26:00,1.23834,1.23834,1.23831,1.23831,11100000.0
2005-03-03 02:27:00,1.2384,1.2384,1.2384,1.2384,16700001.0
2005-03-03 02:28:00,1.23853,1.23853,1.23837,1.23838,23600000.0
2005-03-03 02:29:00,1.23835,1.23845,1.23833,1.2384,115200000.0
2005-03-03 02:30:00,1.23877,1.23877,1.23864,1.23868,117700001.0
2005-03-03 02:31:00,1.2384,1.23845,1.23838,1.23838,73800000.0
2005-03-03 02:32:00,1.23876,1.23877,1.23855,1.23858,99599999.0
2005-03-03 02:33:00,1.23847,1.23851,1.23847,1.23848,108900003.0
2005-03-03 02:34:00,1.23845,1.23845,1.23833,1.23833,115500001.0
2005-03-03 02:35:00,1.23834,1.23843,1.23827,1.23827,54600000.0
2005-03-03 02:36:00,1.23838,1.23838,1.23832,1.23832,71699999.0
2005-03-03 02:37:00,1.23849,1.23849,1.23841,1.23841,64200001.0
2005-03-03 02:38:00,1.23859,1.23868,1.23849,1.23863,57400001.0
2005-03-03 02:39:00,1.23852,1.23852,1.23821,1.23845,88399997.0
2005-03-03 02:40:00,1.23869,1.23873,1.23856,1.23856,123299999.0
2005-03-03 02:41:00,1.23857,1.23872,1.23857,1.23866,49600000.0
2005-03-03 02:42:00,1.23884,1.23895,1.23876,1.23895,168900001.0
2005-03-03 02:43:00,1.23895,1.23895,1.2389,1.2389,87600002.0
2005-03-03 02:44:00,1.23887,1.239,1.23887,1.23892,16800000.0
2005-03-03 02:45:00,1.23904,1.23904,1.23882,1.23895,109900001.0
2005-03-03 02:46:00,1.23895,1.23903,1.23889,1.23897,67500001.0
2005-03-03 02:47:00,1.23904,1.23904,1.23899,1.23899,7200000.0
2005-03-03 02:48:00,1.23905,1.23914,1.23902,1.23909,84900000.0
2005-03-03 02:49:00,1.23915,1.23915,1.2391,1.2391,61299999.0
2005-03-03 02:50:00,1.23908,1.23908,1.23908,1.23908,46200001.0
2005-03-03 02:51:00,1.23905,1.23915,1.23905,1.23905,10400000.0
2005-03-03 02:52:00,1.2395,1.2395,1.23938,1.23947,72500001.0
2005-03-03 02:53:00,1.23901,1.23919,1.23901,1.23913,51000000.0
2005-03-03 02:54:00,1.23918,1.23933,1.2391,1.23933,100899999.0
2005-03-03 02:55:00,1.23937,1.23937,1.23925,1.23925,5700000.0
2005-03-03 02:56:00,1.23927,1.23932,1.23923,1.23927,84900001.0
2005-03-03 02:57:00,1.2392,1.2392,1.23915,1.23915,72700001.0
2005-03-03 02:58:00,1.23943,1.23949,1.2393,1.23949,55200000.0
2005-03-03 02:59:00,1.23922,1.23922,1.23905,1.23905,112399999.0
2005-03-03 03:00:00,1.2391,1.23915,1.239,1.23915,62000001.0
2005-03-03 03:01:00,1.23924,1.23924,1.23916,1.2392,66200001.0
2005-03-03 03:02:00,1.23913,1.23915,1.239,1.23915,161000002.0
2005-03-03 03:03:00,1.23927,1.2395,1.23912,1.2395,108000000.0
2005-03-03 03:04:00,1.23915,1.23915,1.23903,1.23903,80900001.0
2005-03-03 03:05:00,1.23902,1.23908,1.23897,1.23897,151599999.0
2005-03-03 03:06:00,1.23909,1.23921,1.23908,1.23921,63000000.0
2005-03-03 03:07:00,1.23913,1.23923,1.23913,1.23918,74999999.0
2005-03-03 03:08:00,1.23915,1.23924,1.23915,1.23918,75899999.0
2005-03-03 03:09:00,1.23918,1.23935,1.23918,1.23935,92700002.0
2005-03-03 03:10:00,1.23917,1.23917,1.23917,1.23917,7200000.0
2005-03-03 03:11:00,1.23921,1.23921,1.23909,1.23909,47600002.0
2005-03-03 03:12:00,1.23922,1.23924,1.239,1.23921,106500000.0
2005-03-03 03:13:00,1.23903,1.23917,1.23903,1.23905,29800000.0
2005-03-03 03:14:00,1.23913,1.23913,1.23896,1.23908,135300002.0
2005-03-03 03:15:00,1.23906,1.23917,1.23906,1.23906,76500000.0
2005-03-03 03:16:00,1.23933,1.23942,1.23933,1.23942,68999999.0
2005-03-03 03:17:00,1.23915,1.23916,1.23861,1.23881,164600002.0
2005-03-03 03:18:00,1.23865,1.23918,1.23863,1.23915,124899998.0
2005-03-03 03:19:00,1.23902,1.23929,1.23876,1.23929,58800000.0
2005-03-03 03:20:00,1.23928,1.23972,1.23918,1.23972,104100000.0
2005-03-03 03:21:00,1.23934,1.23943,1.2393,1.23943,20300000.0
2005-03-03 03:22:00,1.2394,1.2394,1.23933,1.2394,41700000.0
2005-03-03 03:23:00,1.2397,1.23974,1.23937,1.23937,123500001.0
2005-03-03 03:24:00,1.23937,1.2394,1.23937,1.2394,12800000.0
2005-03-03 03:25:00,1.23942,1.23951,1.23939,1.2395,138200002.0
2005-03-03 03:26:00,1.23951,1.23951,1.2394,1.23941,64399999.0
2005-03-03 03:27:00,1.23938,1.2394,1.23938,1.2394,8000000.0
2005-03-03 03:28:00,1.23929,1.23929,1.23921,1.23921,32800000.0
2005-03-03 03:29:00,1.23927,1.23927,1.23905,1.23905,68500000.0
2005-03-03 03:30:00,1.23906,1.23906,1.23894,1.23895,104499999.0
2005-03-03 03:31:00,1.2388,1.23888,1.2386,1.23888,28500001.0
2005-03-03 03:32:00,1.2392,1.2394,1.2392,1.2394,46199999.0
2005-03-03 03:33:00,1.2389,1.23903,1.2389,1.23903,41500000.0
2005-03-03 03:34:00,1.23894,1.23899,1.23894,1.23899,44100002.0
2005-03-03 03:35:00,1.23893,1.23893,1.23891,1.23892,65500001.0
2005-03-03 03:36:00,1.23914,1.23914,1.23905,1.23905,23399999.0
2005-03-03 03:37:00,1.23908,1.23908,1.23892,1.23892,22700000.0
2005-03-03 03:38:00,1.23889,1.23901,1.23889,1.23901,24200000.0
2005-03-03 03:39:00,1.23937,1.2395,1.23934,1.23944,142099999.0
2005-03-03 03:40:00,1.23895,1.23905,1.23895,1.239,91700001.0
2005-03-03 03:41:00,1.239,1.23905,1.23895,1.23905,76499999.0
2005-03-03 03:42:00,1.23895,1.239,1.23895,1.239,46500000.0
2005-03-03 03:43:00,1.23905,1.23905,1.23893,1.23893,46000000.0
2005-03-03 03:44:00,1.23952,1.23952,1.23876,1.23876,123900000.0
2005-03-03 03:45:00,1.23895,1.23895,1.23882,1.23884,89200001.0
2005-03-03 03:46:00,1.23925,1.23943,1.23911,1.23943,111700001.0
2005-03-03 03:47:00,1.23901,1.23901,1.2388,1.23888,107800001.0
2005-03-03 03:48:00,1.23882,1.23884,1.23874,1.23883,137500000.0
2005-03-03 03:49:00,1.23879,1.23885,1.23877,1.23883,63900001.0
2005-03-03 03:50:00,1.23881,1.23883,1.23881,1.23881,53700001.0
2005-03-03 03:51:00,1.23909,1.23909,1.23893,1.23908,170900000.0
2005-03-03 03:52:00,1.23885,1.23886,1.23873,1.23886,83700000.0
2005-03-03 03:53:00,1.2389,1.23909,1.23877,1.23909,130400001.0
2005-03-03 03:54:00,1.239,1.23919,1.239,1.23919,62399998.0
2005-03-03 03:55:00,1.2391,1.2391,1.2391,1.2391,41400000.0
2005-03-03 03:56:00,1.23902,1.23915,1.23902,1.23905,59500001.0
2005-03-03 03:57:00,1.2391,1.2391,1.2391,1.2391,22299999.0
2005-03-03 03:58:00,1.23945,1.23962,1.23945,1.23962,49800000.0
2005-03-03 03:59:00,1.23915,1.23915,1.23915,1.23915,19100000.0
2005-03-03 04:00:00,1.23908,1.23917,1.23908,1.23917,29900001.0
2005-03-03 04:01:00,1.23905,1.23905,1.23876,1.23881,63699999.0
2005-03-03 04:02:00,1.23902,1.23902,1.23893,1.23893,115600000.0
2005-03-03 04:03:00,1.23899,1.23926,1.23887,1.23926,50600001.0
2005-03-03 04:04:00,1.23898,1.23904,1.23889,1.2389,180499997.0
2005-03-03 04:05:00,1.23893,1.23901,1.23879,1.2389,172000003.0
2005-03-03 04:06:00,1.23902,1.23919,1.23882,1.23893,77100000.0
2005-03-03 04:07:00,1.2389,1.23895,1.23885,1.23895,114400003.0
2005-03-03 04:08:00,1.23935,1.23935,1.23893,1.23925,173099998.0
2005-03-03 04:09:00,1.2388,1.23907,1.23866,1.23901,134700001.0
2005-03-03 04:10:00,1.23876,1.23883,1.23847,1.23883,148599999.0
2005-03-03 04:11:00,1.23878,1.23878,1.23847,1.23874,119400002.0
2005-03-03 04:12:00,1.23882,1.23885,1.23875,1.2388,133400002.0
2005-03-03 04:13:00,1.23869,1.23869,1.23835,1.23835,33900000.0
2005-03-03 04:14:00,1.23845,1.23845,1.23818,1.23818,81800001.0
2005-03-03 04:15:00,1.23831,1.23834,1.23831,1.23834,50099998.0
2005-03-03 04:16:00,1.23845,1.2385,1.23845,1.2385,62799999.0
2005-03-03 04:17:00,1.23839,1.23863,1.23839,1.23862,52799999.0
2005-03-03 04:18:00,1.23863,1.2387,1.23854,1.2387,114000001.0
2005-03-03 04:19:00,1.23856,1.23856,1.23822,1.23822,19800000.0
2005-03-03 04:20:00,1.23846,1.23846,1.23833,1.23833,37300000.0
2005-03-03 04:21:00,1.23825,1.23837,1.23822,1.23836,81400000.0
2005-03-03 04:22:00,1.23872,1.23875,1.23847,1.23862,168300001.0
2005-03-03 04:23:00,1.23835,1.23849,1.23828,1.23835,73500000.0
2005-03-03 04:24:00,1.23838,1.23859,1.23838,1.23851,28100000.0
2005-03-03 04:25:00,1.23853,1.23853,1.23847,1.23847,47200000.0
2005-03-03 04:26:00,1.23841,1.23844,1.23827,1.23827,62900001.0
2005-03-03 04:27:00,1.23832,1.23836,1.23826,1.23831,66699999.0
2005-03-03 04:28:00,1.2381,1.23827,1.2381,1.23827,87000000.0
2005-03-03 04:29:00,1.2387,1.2387,1.23844,1.23862,108400000.0
2005-03-03 04:30:00,1.23822,1.2384,1.23821,1.2384,12000000.0
2005-03-03 04:31:00,1.23865,1.23872,1.23837,1.23872,68500000.0
2005-03-03 04:32:00,1.2383,1.23845,1.2383,1.23845,89899999.0
2005-03-03 04:33:00,1.23842,1.23843,1.23827,1.23827,43100000.0
2005-03-03 04:34:00,1.23835,1.23847,1.23835,1.23838,99900000.0
2005-03-03 04:35:00,1.23835,1.23835,1.23827,1.23827,10400000.0
2005-03-03 04:36:00,1.23839,1.23844,1.23837,1.23839,102400000.0
2005-03-03 04:37:00,1.23847,1.23856,1.23843,1.23843,108200000.0
2005-03-03 04:38:00,1.23842,1.23866,1.23842,1.23853,88299999.0
2005-03-03 04:39:00,1.23912,1.2392,1.23889,1.23889,80900001.0
2005-03-03 04:40:00,1.23868,1.2387,1.23865,1.23865,54300000.0
2005-03-03 04:41:00,1.2387,1.2387,1.23865,1.23865,18400000.0
2005-03-03 04:42:00,1.2386,1.2386,1.23849,1.23852,62600001.0
2005-03-03 04:43:00,1.23849,1.23862,1.2384,1.23858,139300002.0
2005-03-03 04:44:00,1.23855,1.23857,1.23819,1.23857,62800000.0
2005-03-03 04:45:00,1.23857,1.23857,1.23839,1.23839,66000002.0
2005-03-03 04:46:00,1.23864,1.2387,1.23861,1.23868,98800001.0
2005-03-03 04:47:00,1.23866,1.23881,1.23866,1.23881,99200001.0
2005-03-03 04:48:00,1.2389,1.23893,1.23885,1.23893,81899998.0
2005-03-03 04:49:00,1.23895,1.23897,1.23838,1.23858,116299999.0
2005-03-03 04:50:00,1.23866,1.2388,1.23866,1.23872,35400000.0
2005-03-03 04:51:00,1.23927,1.23927,1.23888,1.23889,93699999.0
2005-03-03 04:52:00,1.2388,1.2388,1.2387,1.23877,63100000.0
2005-03-03 04:53:00,1.23877,1.23885,1.23875,1.2388,71400000.0
2005-03-03 04:54:00,1.2388,1.23882,1.23875,1.2388,34000001.0
2005-03-03 04:55:00,1.23874,1.23882,1.2387,1.23874,66300001.0
2005-03-03 04:56:00,1.23884,1.23906,1.23884,1.23897,60200000.0
2005-03-03 04:57:00,1.23878,1.23879,1.23871,1.23879,72300001.0
2005-03-03 04:58:00,1.2388,1.2388,1.2388,1.2388,7200000.0
2005-03-03 04:59:00,1.23877,1.2388,1.23872,1.23877,91800002.0
2005-03-03 05:00:00,1.23858,1.23858,1.23832,1.23832,35500001.0
2005-03-03 05:01:00,1.23825,1.23846,1.23825,1.23846,92800002.0
2005-03-03 05:02:00,1.23912,1.23921,1.23877,1.23877,106000000.0
2005-03-03 05:03:00,1.23852,1.23855,1.23852,1.23855,58700001.0
2005-03-03 05:04:00,1.23852,1.23864,1.23849,1.2386,67100000.0
2005-03-03 05:05:00,1.23851,1.2387,1.23851,1.2387,46000000.0
2005-03-03 05:06:00,1.23893,1.23913,1.23875,1.23875,167200001.0
2005-03-03 05:07:00,1.23888,1.23888,1.23872,1.2388,74699999.0
2005-03-03 05:08:00,1.2388,1.2388,1.2388,1.2388,42900002.0
2005-03-03 05:09:00,1.23876,1.23876,1.2384,1.2384,80200001.0
2005-03-03 05:10:00,1.23838,1.23854,1.23838,1.23841,110199999.0
2005-03-03 05:11:00,1.23854,1.23876,1.23846,1.23846,38300000.0
2005-03-03 05:12:00,1.23854,1.23883,1.23854,1.23883,12800000.0
2005-03-03 05:13:00,1.23869,1.23921,1.23869,1.23918,51300000.0
2005-03-03 05:14:00,1.23894,1.23896,1.2388,1.23888,164900002.0
2005-03-03 05:15:00,1.23888,1.23901,1.23888,1.23893,52100000.0
2005-03-03 05:16:00,1.23903,1.23908,1.23887,1.23887,95199999.0
2005-03-03 05:17:00,1.23892,1.23906,1.2389,1.23901,24000000.0
2005-03-03 05:18:00,1.23904,1.23907,1.23894,1.23894,71600000.0
2005-03-03 05:19:00,1.23893,1.23893,1.2389,1.2389,47200000.0
2005-03-03 05:20:00,1.23906,1.23931,1.23906,1.23931,76200000.0
2005-03-03 05:21:00,1.23903,1.2391,1.23899,1.23901,162800000.0
2005-03-03 05:22:00,1.23908,1.23924,1.23887,1.23924,73400000.0
2005-03-03 05:23:00,1.23905,1.23905,1.23891,1.23891,45200001.0
2005-03-03 05:24:00,1.2389,1.23899,1.23855,1.23886,43900000.0
2005-03-03 05:25:00,1.23899,1.23917,1.23896,1.23896,77700002.0
2005-03-03 05:26:00,1.23892,1.23905,1.23885,1.23886,130699999.0
2005-03-03 05:27:00,1.23905,1.2391,1.23905,1.2391,23900000.0
2005-03-03 05:28:00,1.23902,1.23902,1.23886,1.23887,191399997.0
2005-03-03 05:29:00,1.23895,1.23908,1.23895,1.23903,77500001.0
2005-03-03 05:30:00,1.23878,1.23878,1.23841,1.23841,114099996.0
2005-03-03 05:31:00,1.23894,1.23894,1.23865,1.23865,52000000.0
2005-03-03 05:32:00,1.23852,1.23858,1.23852,1.23858,2400000.0
2005-03-03 05:33:00,1.2386,1.2386,1.2386,1.2386,75200001.0
2005-03-03 05:34:00,1.23855,1.2386,1.23853,1.23853,22400000.0
2005-03-03 05:35:00,1.23892,1.23892,1.23847,1.23847,42600001.0
2005-03-03 05:36:00,1.23856,1.23856,1.23848,1.23848,22900000.0
2005-03-03 05:37:00,1.23855,1.2386,1.23855,1.2386,2700000.0
2005-03-03 05:38:00,1.23888,1.23893,1.23872,1.23893,34400000.0
2005-03-03 05:39:00,1.2386,1.23865,1.23855,1.23865,153100001.0
2005-03-03 05:40:00,1.23858,1.23865,1.23855,1.2386,103900001.0
2005-03-03 05:41:00,1.23907,1.23913,1.23901,1.23913,77800000.0
2005-03-03 05:42:00,1.23865,1.23865,1.2386,1.2386,11200000.0
2005-03-03 05:43:00,1.23863,1.23918,1.23857,1.23918,123899998.0
2005-03-03 05:44:00,1.23909,1.23927,1.23909,1.23909,77199999.0
2005-03-03 05:45:00,1.23903,1.23927,1.23903,1.23907,93200000.0
2005-03-03 05:46:00,1.23915,1.2393,1.23915,1.2393,37799999.0
2005-03-03 05:47:00,1.2393,1.23933,1.23923,1.2393,189700002.0
2005-03-03 05:48:00,1.23958,1.23958,1.2395,1.23958,126700001.0
2005-03-03 05:49:00,1.23926,1.23926,1.23918,1.23918,65200002.0
2005-03-03 05:50:00,1.23909,1.23924,1.23908,1.23912,90600002.0
2005-03-03 05:51:00,1.23926,1.23938,1.23925,1.23928,67400001.0
2005-03-03 05:52:00,1.23935,1.23935,1.23922,1.23922,140300004.0
2005-03-03 05:53:00,1.2394,1.23963,1.23935,1.23963,166400000.0
2005-03-03 05:54:00,1.23935,1.23935,1.2393,1.2393,25500000.0
2005-03-03 05:55:00,1.23932,1.23932,1.23869,1.23885,100200000.0
2005-03-03 05:56:00,1.23865,1.23895,1.23865,1.23895,92700000.0
2005-03-03 05:57:00,1.23888,1.23906,1.23888,1.23906,90899999.0
2005-03-03 05:58:00,1.23925,1.23944,1.23921,1.23921,99000000.0
2005-03-03 05:59:00,1.23905,1.23905,1.23905,1.23905,20400000.0
2005-03-03 06:00:00,1.23935,1.23942,1.23921,1.23925,193200000.0
2005-03-03 06:01:00,1.2391,1.23915,1.239,1.2391,25300000.0
2005-03-03 06:02:00,1.23905,1.23915,1.239,1.23905,77400002.0
2005-03-03 06:03:00,1.23932,1.23947,1.23924,1.23943,80399999.0
2005-03-03 06:04:00,1.23916,1.23917,1.23907,1.23907,110000002.0
2005-03-03 06:05:00,1.23915,1.23915,1.23903,1.23905,55799999.0
2005-03-03 06:06:00,1.2391,1.2391,1.23905,1.23905,55699998.0
2005-03-03 06:07:00,1.23963,1.23967,1.23951,1.23962,45600000.0
2005-03-03 06:08:00,1.23908,1.23914,1.23902,1.23904,108900001.0
2005-03-03 06:09:00,1.23902,1.23906,1.23897,1.23897,57000000.0
2005-03-03 06:10:00,1.2391,1.23913,1.23896,1.23913,99900001.0
2005-03-03 06:11:00,1.23905,1.23915,1.23905,1.23908,102700000.0
2005-03-03 06:12:00,1.23961,1.23966,1.23952,1.23952,39400000.0
2005-03-03 06:13:00,1.23905,1.2391,1.23905,1.2391,12500000.0
2005-03-03 06:14:00,1.2396,1.2396,1.23955,1.2396,77899999.0
2005-03-03 06:15:00,1.2391,1.23915,1.23903,1.23915,63499999.0
2005-03-03 06:16:00,1.23948,1.23948,1.23925,1.23935,147899999.0
2005-03-03 06:17:00,1.2391,1.23915,1.23905,1.2391,84899999.0
2005-03-03 06:18:00,1.23912,1.23917,1.23905,1.2391,138499999.0
2005-03-03 06:19:00,1.23968,1.23968,1.23963,1.23963,78100001.0
2005-03-03 06:20:00,1.23905,1.23907,1.23903,1.23907,122599999.0
2005-03-03 06:21:00,1.23923,1.23941,1.23913,1.23941,80199998.0
2005-03-03 06:22:00,1.23913,1.23913,1.23908,1.23913,89399999.0
2005-03-03 06:23:00,1.23905,1.2391,1.23905,1.2391,56699999.0
2005-03-03 06:24:00,1.2391,1.23913,1.23905,1.2391,138200002.0
2005-03-03 06:25:00,1.23905,1.23905,1.2389,1.2389,88000001.0
2005-03-03 06:26:00,1.2389,1.23934,1.2389,1.23933,50700000.0
2005-03-03 06:27:00,1.2391,1.2391,1.23905,1.23908,83100002.0
2005-03-03 06:28:00,1.23945,1.23945,1.23922,1.23938,103000000.0
2005-03-03 06:29:00,1.23905,1.23915,1.23905,1.2391,114400001.0
2005-03-03 06:30:00,1.23946,1.23946,1.23946,1.23946,26300000.0
2005-03-03 06:31:00,1.2391,1.23915,1.23905,1.23905,88199999.0
2005-03-03 06:32:00,1.23907,1.23907,1.23898,1.23907,60000002.0
2005-03-03 06:33:00,1.2391,1.2391,1.239,1.239,67300000.0
2005-03-03 06:34:00,1.23906,1.23908,1.23903,1.23908,64600000.0
2005-03-03 06:35:00,1.23903,1.23914,1.23898,1.23898,133200000.0
2005-03-03 06:36:00,1.23893,1.23911,1.23893,1.23911,20000000.0
2005-03-03 06:37:00,1.23921,1.23954,1.23915,1.23954,105599998.0
2005-03-03 06:38:00,1.23915,1.23915,1.23902,1.23902,35000000.0
2005-03-03 06:39:00,1.23899,1.23899,1.23837,1.23837,112600003.0
2005-03-03 06:40:00,1.23877,1.23877,1.23842,1.23868,77799998.0
2005-03-03 06:41:00,1.2388,1.23882,1.23873,1.2388,152700004.0
2005-03-03 06:42:00,1.23878,1.23886,1.2387,1.23886,109699999.0
2005-03-03 06:43:00,1.23879,1.23893,1.23879,1.23883,63000001.0
2005-03-03 06:44:00,1.23883,1.2389,1.23879,1.23879,68000000.0
2005-03-03 06:45:00,1.23917,1.23917,1.23893,1.239,62100001.0
2005-03-03 06:46:00,1.23885,1.23885,1.23875,1.23875,68899998.0
2005-03-03 06:47:00,1.23875,1.23885,1.23875,1.2388,80800001.0
2005-03-03 06:48:00,1.23908,1.23916,1.23887,1.23916,95800001.0
2005-03-03 06:49:00,1.23885,1.23891,1.23874,1.23883,83899999.0
2005-03-03 06:50:00,1.2389,1.23892,1.23885,1.2389,72300000.0
2005-03-03 06:51:00,1.23917,1.23917,1.23872,1.23873,51899999.0
2005-03-03 06:52:00,1.2389,1.23895,1.2388,1.23885,97000000.0
2005-03-03 06:53:00,1.23883,1.23883,1.23855,1.2388,113400003.0
2005-03-03 06:54:00,1.23871,1.23871,1.23859,1.23859,19900001.0
2005-03-03 06:55:00,1.23852,1.2388,1.23852,1.2388,39799999.0
2005-03-03 06:56:00,1.23895,1.239,1.23859,1.23884,91400001.0
2005-03-03 06:57:00,1.23881,1.23892,1.2388,1.23889,115699998.0
2005-03-03 06:58:00,1.23891,1.23892,1.23877,1.23888,154700002.0
2005-03-03 06:59:00,1.2391,1.23924,1.2391,1.2392,195599997.0
2005-03-03 07:00:00,1.23893,1.23916,1.23893,1.23909,137200001.0
2005-03-03 07:01:00,1.23915,1.23915,1.23905,1.23905,63600000.0
2005-03-03 07:02:00,1.23933,1.23933,1.23918,1.23926,68800000.0
2005-03-03 07:03:00,1.23911,1.23911,1.23893,1.23893,165199999.0
2005-03-03 07:04:00,1.23904,1.23907,1.23896,1.23902,101600003.0
2005-03-03 07:05:00,1.23893,1.239,1.23893,1.239,36300000.0
2005-03-03 07:06:00,1.23905,1.23905,1.23895,1.239,60399999.0
2005-03-03 07:07:00,1.23931,1.23931,1.2391,1.23928,110500002.0
2005-03-03 07:08:00,1.23895,1.23895,1.23895,1.23895,6800000.0
2005-03-03 07:09:00,1.23905,1.23929,1.23903,1.23929,221200006.0
2005-03-03 07:10:00,1.239,1.23903,1.239,1.23903,25800000.0
2005-03-03 07:11:00,1.239,1.239,1.239,1.239,17700001.0
2005-03-03 07:12:00,1.23917,1.23928,1.23913,1.23918,100700001.0
2005-03-03 07:13:00,1.239,1.23905,1.23892,1.239,55199999.0
2005-03-03 07:14:00,1.23914,1.2393,1.23911,1.2393,75100001.0
2005-03-03 07:15:00,1.23897,1.23903,1.23897,1.239,58100000.0
2005-03-03 07:16:00,1.239,1.23905,1.2389,1.23895,84799999.0
2005-03-03 07:17:00,1.23897,1.239,1.23897,1.239,6400000.0
2005-03-03 07:18:00,1.23895,1.239,1.23895,1.239,104600001.0
2005-03-03 07:19:00,1.23895,1.239,1.23895,1.239,42600001.0
2005-03-03 07:20:00,1.23885,1.23916,1.23885,1.23912,130400000.0
2005-03-03 07:21:00,1.23897,1.23905,1.23895,1.239,88600000.0
2005-03-03 07:22:00,1.23895,1.239,1.23895,1.239,60100000.0
2005-03-03 07:23:00,1.239,1.239,1.239,1.239,5600000.0
2005-03-03 07:24:00,1.23927,1.23932,1.23907,1.23909,167800000.0
2005-03-03 07:25:00,1.239,1.23905,1.23895,1.23895,115500001.0
2005-03-03 07:26:00,1.23913,1.23939,1.23913,1.23921,94200002.0
2005-03-03 07:27:00,1.23894,1.23894,1.23867,1.23885,121300001.0
2005-03-03 07:28:00,1.23882,1.23898,1.2388,1.23889,195699999.0
2005-03-03 07:29:00,1.23862,1.2387,1.23862,1.2387,27100001.0
2005-03-03 07:30:00,1.23865,1.23865,1.23865,1.23865,12900000.0
2005-03-03 07:31:00,1.23884,1.23884,1.23859,1.23876,164600000.0
2005-03-03 07:32:00,1.2387,1.23882,1.23865,1.23882,73800000.0
2005-03-03 07:33:00,1.23925,1.23931,1.23901,1.23931,62299999.0
2005-03-03 07:34:00,1.23877,1.23888,1.23877,1.23888,74899999.0
2005-03-03 07:35:00,1.23926,1.23926,1.23898,1.23898,41200001.0
2005-03-03 07:36:00,1.2389,1.23895,1.23883,1.23888,59000002.0
2005-03-03 07:37:00,1.23886,1.23887,1.23879,1.23887,91400000.0
2005-03-03 07:38:00,1.23888,1.23888,1.23881,1.23888,33000000.0
2005-03-03 07:39:00,1.23885,1.2389,1.23885,1.23887,90800001.0
2005-03-03 07:40:00,1.2388,1.23897,1.23875,1.23887,150000001.0
2005-03-03 07:41:00,1.23885,1.239,1.23885,1.23887,149800004.0
2005-03-03 07:42:00,1.23909,1.23921,1.23899,1.23921,55000001.0
2005-03-03 07:43:00,1.23904,1.23904,1.23881,1.23884,90299998.0
2005-03-03 07:44:00,1.23885,1.23905,1.23885,1.23905,118800001.0
2005-03-03 07:45:00,1.23888,1.23903,1.23885,1.23891,95000001.0
2005-03-03 07:46:00,1.23889,1.23898,1.23889,1.23898,12900000.0
2005-03-03 07:47:00,1.23905,1.2391,1.23905,1.2391,1900000.0
2005-03-03 07:48:00,1.23903,1.23927,1.23903,1.23927,78600001.0
2005-03-03 07:49:00,1.2391,1.23915,1.23905,1.2391,122900000.0
2005-03-03 07:50:00,1.23912,1.2392,1.23903,1.23903,30100001.0
2005-03-03 07:51:00,1.23904,1.23918,1.23903,1.23914,62999999.0
2005-03-03 07:52:00,1.23913,1.23925,1.23912,1.23914,187800002.0
2005-03-03 07:53:00,1.23928,1.23928,1.23923,1.23923,60300000.0
2005-03-03 07:54:00,1.23922,1.23931,1.23916,1.23916,203699998.0
2005-03-03 07:55:00,1.23926,1.2394,1.23923,1.23933,88499998.0
2005-03-03 07:56:00,1.23923,1.23936,1.23921,1.2393,30400001.0
2005-03-03 07:57:00,1.23923,1.23923,1.23915,1.23915,7500000.0
2005-03-03 07:58:00,1.2392,1.2392,1.23913,1.2392,80500001.0
2005-03-03 07:59:00,1.23917,1.23923,1.23915,1.2392,73700003.0
2005-03-03 08:00:00,1.23918,1.23932,1.23915,1.2392,138600000.0
2005-03-03 08:01:00,1.23927,1.23941,1.23917,1.23925,143799999.0
2005-03-03 08:02:00,1.23925,1.23935,1.23925,1.2393,54200000.0
2005-03-03 08:03:00,1.23927,1.23935,1.23925,1.23935,65600000.0
2005-03-03 08:04:00,1.23915,1.23944,1.23912,1.23941,71000000.0
2005-03-03 08:05:00,1.2393,1.23933,1.23925,1.2393,81700001.0
2005-03-03 08:06:00,1.23932,1.23932,1.23917,1.23919,60500001.0
2005-03-03 08:07:00,1.23912,1.23918,1.23907,1.23918,73899999.0
2005-03-03 08:08:00,1.23923,1.23923,1.2392,1.2392,51800000.0
2005-03-03 08:09:00,1.23909,1.23909,1.23854,1.23876,78200000.0
2005-03-03 08:10:00,1.23865,1.23865,1.23841,1.23841,166800003.0
2005-03-03 08:11:00,1.23843,1.23866,1.23843,1.23866,106599998.0
2005-03-03 08:12:00,1.23869,1.23869,1.23866,1.23866,30500000.0
2005-03-03 08:13:00,1.23871,1.23882,1.23866,1.23878,55000000.0
2005-03-03 08:14:00,1.23878,1.23878,1.23872,1.23872,49100000.0
2005-03-03 08:15:00,1.23862,1.23882,1.23862,1.23865,55600001.0
2005-03-03 08:16:00,1.2387,1.2387,1.23865,1.23865,3200000.0
2005-03-03 08:17:00,1.2387,1.2387,1.23865,1.23867,57600000.0
2005-03-03 08:18:00,1.23865,1.23865,1.23865,1.23865,22400000.0
2005-03-03 08:19:00,1.23875,1.23875,1.2387,1.23875,33500000.0
2005-03-03 08:20:00,1.23875,1.23888,1.23871,1.23883,66100000.0
2005-03-03 08:21:00,1.23875,1.23875,1.23865,1.2387,76800000.0
2005-03-03 08:22:00,1.23866,1.23876,1.23866,1.23872,96899998.0
2005-03-03 08:23:00,1.2387,1.23875,1.23865,1.2387,111700000.0
2005-03-03 08:24:00,1.23867,1.2387,1.23865,1.2387,74400000.0
2005-03-03 08:25:00,1.23875,1.23881,1.23869,1.23881,73400001.0
2005-03-03 08:26:00,1.23875,1.23875,1.23875,1.23875,46099998.0
2005-03-03 08:27:00,1.23858,1.23868,1.23844,1.2385,76600001.0
2005-03-03 08:28:00,1.23828,1.23837,1.2381,1.23837,73399999.0
2005-03-03 08:29:00,1.23844,1.23862,1.23843,1.23843,49600000.0
2005-03-03 08:30:00,1.23844,1.23857,1.23844,1.23857,108099998.0
2005-03-03 08:31:00,1.23848,1.23879,1.23848,1.23871,94999999.0
2005-03-03 08:32:00,1.23865,1.23865,1.23853,1.2386,150100002.0
2005-03-03 08:33:00,1.23855,1.23865,1.23855,1.23865,76899999.0
2005-03-03 08:34:00,1.2386,1.23865,1.23855,1.23865,37599999.0
2005-03-03 08:35:00,1.23872,1.23879,1.23859,1.23866,118000002.0
2005-03-03 08:36:00,1.23872,1.23875,1.23865,1.23875,75000001.0
2005-03-03 08:37:00,1.23867,1.23873,1.23867,1.23873,34900000.0
2005-03-03 08:38:00,1.23885,1.23895,1.23885,1.23895,115799999.0
2005-03-03 08:39:00,1.23895,1.23905,1.23895,1.239,87700002.0
2005-03-03 08:40:00,1.23901,1.23906,1.23901,1.23906,43200001.0
2005-03-03 08:41:00,1.23907,1.23907,1.23889,1.23889,62900002.0
2005-03-03 08:42:00,1.23895,1.23912,1.23885,1.239,87900002.0
2005-03-03 08:43:00,1.23911,1.23911,1.23891,1.23895,67500000.0
2005-03-03 08:44:00,1.23905,1.23905,1.23905,1.23905,4000000.0
2005-03-03 08:45:00,1.23902,1.23908,1.23902,1.23902,151899999.0
2005-03-03 08:46:00,1.23912,1.23912,1.23899,1.23912,92400002.0
2005-03-03 08:47:00,1.23903,1.23903,1.239,1.239,57199999.0
2005-03-03 08:48:00,1.23906,1.23906,1.23899,1.23899,43700002.0
2005-03-03 08:49:00,1.23903,1.23908,1.23901,1.23908,78400001.0
2005-03-03 08:50:00,1.23895,1.23913,1.23895,1.23913,62600001.0
2005-03-03 08:51:00,1.2391,1.2391,1.2391,1.2391,30299999.0
2005-03-03 08:52:00,1.23907,1.23907,1.23902,1.23904,116699997.0
2005-03-03 08:53:00,1.23902,1.23911,1.239,1.239,127300001.0
2005-03-03 08:54:00,1.23896,1.23912,1.23896,1.23912,70200001.0
2005-03-03 08:55:00,1.23911,1.2392,1.23905,1.23917,112599999.0
2005-03-03 08:56:00,1.23903,1.23916,1.23903,1.23908,128700001.0
2005-03-03 08:57:00,1.23906,1.23906,1.23871,1.23886,52700000.0
2005-03-03 08:58:00,1.2391,1.23924,1.23888,1.23915,86500000.0
2005-03-03 08:59:00,1.2393,1.23935,1.2393,1.2393,86900000.0
2005-03-03 09:00:00,1.23933,1.23947,1.2393,1.2393,41000000.0
2005-03-03 09:01:00,1.23891,1.23925,1.23891,1.23905,48600000.0
2005-03-03 09:02:00,1.23887,1.2393,1.23887,1.23923,40800000.0
2005-03-03 09:03:00,1.2393,1.23935,1.23925,1.2393,103000002.0
2005-03-03 09:04:00,1.23937,1.23953,1.23937,1.23953,68600000.0
2005-03-03 09:05:00,1.23952,1.2396,1.23951,1.23953,89100000.0
2005-03-03 09:06:00,1.23962,1.23983,1.23958,1.23973,119500001.0
2005-03-03 09:07:00,1.23988,1.23988,1.23962,1.23962,46399999.0
2005-03-03 09:08:00,1.23953,1.23978,1.23953,1.23968,67600000.0
2005-03-03 09:09:00,1.23965,1.23965,1.23883,1.23906,125600000.0
2005-03-03 09:10:00,1.23883,1.23939,1.23883,1.23937,72600002.0
2005-03-03 09:11:00,1.23957,1.23957,1.23943,1.23944,66500000.0
2005-03-03 09:12:00,1.23951,1.23957,1.23951,1.23957,40399999.0
2005-03-03 09:13:00,1.23956,1.23956,1.23949,1.23949,51100000.0
2005-03-03 09:14:00,1.2397,1.23972,1.23944,1.23956,85700000.0
2005-03-03 09:15:00,1.2395,1.2395,1.23945,1.23945,64200001.0
2005-03-03 09:16:00,1.23952,1.23952,1.23876,1.23906,63200000.0
2005-03-03 09:17:00,1.23911,1.23938,1.23911,1.23932,165300003.0
2005-03-03 09:18:00,1.23933,1.23935,1.23933,1.23935,61500001.0
2005-03-03 09:19:00,1.23935,1.23945,1.23935,1.23935,68099999.0
2005-03-03 09:20:00,1.23947,1.23961,1.23942,1.23945,105300000.0
2005-03-03 09:21:00,1.23966,1.23966,1.23951,1.23963,166300001.0
2005-03-03 09:22:00,1.23975,1.23981,1.23967,1.23967,101199999.0
2005-03-03 09:23:00,1.23993,1.2402,1.23979,1.24011,41700000.0
2005-03-03 09:24:00,1.24029,1.24029,1.2399,1.24022,105700001.0
2005-03-03 09:25:00,1.24041,1.24041,1.23978,1.23988,109300003.0
2005-03-03 09:26:00,1.24013,1.24013,1.23999,1.24,58599999.0
2005-03-03 09:27:00,1.24018,1.24054,1.24018,1.24051,111700000.0
2005-03-03 09:28:00,1.24065,1.24071,1.23996,1.23996,34300000.0
2005-03-03 09:29:00,1.24002,1.24062,1.24002,1.24058,108899999.0
2005-03-03 09:30:00,1.24054,1.24064,1.24049,1.24049,99800001.0
2005-03-03 09:31:00,1.24056,1.24057,1.2405,1.2405,26100000.0
2005-03-03 09:32:00,1.2406,1.24072,1.2406,1.24064,61200001.0
2005-03-03 09:33:00,1.24059,1.2407,1.24059,1.24059,28200000.0
2005-03-03 09:34:00,1.24068,1.24073,1.24063,1.24064,142500001.0
2005-03-03 09:35:00,1.24072,1.24077,1.24072,1.24074,104200002.0
2005-03-03 09:36:00,1.24077,1.24086,1.24077,1.24081,81800001.0
2005-03-03 09:37:00,1.24084,1.241,1.24084,1.24086,76700000.0
2005-03-03 09:38:00,1.24097,1.24097,1.24086,1.24097,60399999.0
2005-03-03 09:39:00,1.24102,1.2411,1.24099,1.24104,181500003.0
2005-03-03 09:40:00,1.2412,1.24125,1.24097,1.24097,29600000.0
2005-03-03 09:41:00,1.24072,1.2408,1.24072,1.24075,114900000.0
2005-03-03 09:42:00,1.24095,1.24105,1.24072,1.2409,83500001.0
2005-03-03 09:43:00,1.24093,1.24107,1.24079,1.24094,96099999.0
2005-03-03 09:44:00,1.24086,1.24093,1.24085,1.24085,55100001.0
2005-03-03 09:45:00,1.24085,1.24086,1.24081,1.24082,71900002.0
2005-03-03 09:46:00,1.24076,1.24092,1.24073,1.24076,99100002.0
2005-03-03 09:47:00,1.24072,1.24082,1.24072,1.2408,81300001.0
2005-03-03 09:48:00,1.24083,1.24088,1.24079,1.24087,126499998.0
2005-03-03 09:49:00,1.24097,1.24111,1.2409,1.2409,76900001.0
2005-03-03 09:50:00,1.24084,1.24116,1.24084,1.24113,131800001.0
2005-03-03 09:51:00,1.24121,1.24135,1.24121,1.24121,76900001.0
2005-03-03 09:52:00,1.24118,1.24122,1.24114,1.24118,80500002.0
2005-03-03 09:53:00,1.2412,1.2412,1.2411,1.2412,47900001.0
2005-03-03 09:54:00,1.24148,1.24148,1.24129,1.24144,89200000.0
2005-03-03 09:55:00,1.2412,1.24125,1.24115,1.24125,82800000.0
2005-03-03 09:56:00,1.24123,1.24123,1.24102,1.24108,112500003.0
2005-03-03 09:57:00,1.24104,1.24104,1.24078,1.24078,104400000.0
2005-03-03 09:58:00,1.24093,1.24093,1.24087,1.24087,33000000.0
2005-03-03 09:59:00,1.24084,1.24097,1.24084,1.24086,73499999.0
2005-03-03 10:00:00,1.24081,1.24095,1.24081,1.24084,63799999.0
2005-03-03 10:01:00,1.24088,1.24102,1.24081,1.24094,62100000.0
2005-03-03 10:02:00,1.24097,1.24098,1.24079,1.24079,119000001.0
2005-03-03 10:03:00,1.24086,1.24099,1.24076,1.24088,54100001.0
2005-03-03 10:04:00,1.24101,1.24106,1.24078,1.24088,142600001.0
2005-03-03 10:05:00,1.24089,1.24102,1.24085,1.24085,61700002.0
2005-03-03 10:06:00,1.24094,1.2411,1.24094,1.24105,80500001.0
2005-03-03 10:07:00,1.24102,1.24106,1.24091,1.24091,26100000.0
2005-03-03 10:08:00,1.24099,1.24099,1.24094,1.24095,55099999.0
2005-03-03 10:09:00,1.24096,1.24099,1.24089,1.24099,97599999.0
2005-03-03 10:10:00,1.24095,1.241,1.24095,1.24098,89499997.0
2005-03-03 10:11:00,1.24105,1.24108,1.24101,1.24102,85400003.0
2005-03-03 10:12:00,1.24093,1.24111,1.24093,1.24107,49700000.0
2005-03-03 10:13:00,1.241,1.24104,1.24098,1.24098,62199999.0
2005-03-03 10:14:00,1.24093,1.24096,1.24083,1.24085,80200000.0
2005-03-03 10:15:00,1.24087,1.24087,1.2406,1.24074,137999999.0
2005-03-03 10:16:00,1.24079,1.24095,1.24072,1.24072,91600001.0
2005-03-03 10:17:00,1.24077,1.24086,1.24077,1.24082,100499999.0
2005-03-03 10:18:00,1.24086,1.24099,1.24078,1.24078,152000003.0
2005-03-03 10:19:00,1.2408,1.24095,1.2408,1.24086,40800000.0
2005-03-03 10:20:00,1.24089,1.24096,1.24085,1.24089,79999998.0
2005-03-03 10:21:00,1.24076,1.24081,1.24046,1.24081,117099999.0
2005-03-03 10:22:00,1.24079,1.2409,1.24079,1.24083,86100000.0
2005-03-03 10:23:00,1.24084,1.24096,1.24084,1.24092,124799999.0
2005-03-03 10:24:00,1.24118,1.24118,1.24083,1.2409,115000003.0
2005-03-03 10:25:00,1.24096,1.24103,1.24086,1.24099,73700000.0
2005-03-03 10:26:00,1.241,1.241,1.24095,1.24095,20200000.0
2005-03-03 10:27:00,1.24095,1.24095,1.24088,1.24088,34799999.0
2005-03-03 10:28:00,1.24082,1.24083,1.2407,1.24075,47499999.0
2005-03-03 10:29:00,1.24078,1.24099,1.24078,1.24088,174200001.0
2005-03-03 10:30:00,1.24081,1.24107,1.24081,1.24107,70500000.0
2005-03-03 10:31:00,1.24092,1.24095,1.2409,1.2409,35100000.0
2005-03-03 10:32:00,1.24088,1.24088,1.24077,1.24082,18300000.0
2005-03-03 10:33:00,1.24091,1.24093,1.24084,1.24084,79700001.0
2005-03-03 10:34:00,1.24087,1.24095,1.24083,1.24083,80600001.0
2005-03-03 10:35:00,1.24077,1.24104,1.24077,1.24085,120699998.0
2005-03-03 10:36:00,1.24125,1.24131,1.24101,1.24112,166599998.0
2005-03-03 10:37:00,1.241,1.241,1.24089,1.2409,60400001.0
2005-03-03 10:38:00,1.24091,1.24116,1.24077,1.24077,184400002.0
2005-03-03 10:39:00,1.24118,1.24118,1.24087,1.24087,48100000.0
2005-03-03 10:40:00,1.24072,1.24094,1.24072,1.24094,77499997.0
2005-03-03 10:41:00,1.24099,1.24109,1.2409,1.2409,64000001.0
2005-03-03 10:42:00,1.24095,1.24103,1.24083,1.24084,129800002.0
2005-03-03 10:43:00,1.24092,1.24099,1.24092,1.24095,85600001.0
2005-03-03 10:44:00,1.24132,1.24139,1.24099,1.24102,43300000.0
2005-03-03 10:45:00,1.24089,1.24108,1.24089,1.24107,76400000.0
2005-03-03 10:46:00,1.24105,1.24105,1.24082,1.24084,121399997.0
2005-03-03 10:47:00,1.24085,1.24106,1.24085,1.24092,151000000.0
2005-03-03 10:48:00,1.24089,1.24101,1.24082,1.24082,59300000.0
2005-03-03 10:49:00,1.24094,1.241,1.24084,1.24087,165800001.0
2005-03-03 10:50:00,1.2411,1.24112,1.24078,1.24094,99099999.0
2005-03-03 10:51:00,1.24092,1.24092,1.2408,1.24087,143399996.0
2005-03-03 10:52:00,1.24078,1.2408,1.24072,1.24072,5000000.0
2005-03-03 10:53:00,1.24085,1.24085,1.24058,1.24058,41500000.0
2005-03-03 10:54:00,1.24076,1.24076,1.24061,1.24073,51499999.0
2005-03-03 10:55:00,1.24083,1.2409,1.24066,1.24066,78000001.0
2005-03-03 10:56:00,1.24072,1.24095,1.24072,1.24082,162600000.0
2005-03-03 10:57:00,1.24078,1.24101,1.24078,1.24084,122000002.0
2005-03-03 10:58:00,1.24119,1.24122,1.24104,1.24109,42400000.0
2005-03-03 10:59:00,1.24112,1.24121,1.24107,1.24107,118300002.0
2005-03-03 11:00:00,1.24103,1.24113,1.24103,1.24108,101800001.0
2005-03-03 11:01:00,1.24118,1.24134,1.24104,1.24134,159899999.0
2005-03-03 11:02:00,1.2411,1.2411,1.24105,1.2411,105800001.0
2005-03-03 11:03:00,1.24112,1.24119,1.24106,1.24119,154599999.0
2005-03-03 11:04:00,1.24113,1.24113,1.24097,1.241,97100000.0
2005-03-03 11:05:00,1.24115,1.24126,1.2411,1.2411,44600000.0
2005-03-03 11:06:00,1.24118,1.24132,1.24118,1.24122,59000001.0
2005-03-03 11:07:00,1.24124,1.24135,1.24123,1.24135,75300001.0
2005-03-03 11:08:00,1.24128,1.2413,1.24121,1.24123,67500000.0
2005-03-03 11:09:00,1.2412,1.24126,1.24115,1.24115,90499999.0
2005-03-03 11:10:00,1.24129,1.24129,1.2412,1.24122,53700001.0
2005-03-03 11:11:00,1.24121,1.24131,1.24117,1.24127,147900000.0
2005-03-03 11:12:00,1.24122,1.24129,1.24118,1.24122,111000000.0
2005-03-03 11:13:00,1.24124,1.24124,1.24097,1.24097,63400000.0
2005-03-03 11:14:00,1.24102,1.24124,1.24096,1.24096,111300003.0
2005-03-03 11:15:00,1.24096,1.24121,1.24096,1.2411,164200000.0
2005-03-03 11:16:00,1.24112,1.24129,1.24112,1.24112,102300001.0
2005-03-03 11:17:00,1.24113,1.24123,1.24112,1.24112,49400001.0
2005-03-03 11:18:00,1.24104,1.24118,1.24096,1.24115,168200001.0
2005-03-03 11:19:00,1.24116,1.24128,1.24109,1.24109,82200000.0
2005-03-03 11:20:00,1.24108,1.24128,1.24106,1.24113,109100001.0
2005-03-03 11:21:00,1.24135,1.24141,1.24125,1.24125,86899999.0
2005-03-03 11:22:00,1.24139,1.24139,1.24131,1.24131,15200000.0
2005-03-03 11:23:00,1.24124,1.24128,1.24118,1.24119,59899999.0
2005-03-03 11:24:00,1.24112,1.24114,1.24099,1.24102,126300003.0
2005-03-03 11:25:00,1.24101,1.24101,1.24078,1.24088,103899997.0
2005-03-03 11:26:00,1.24093,1.24094,1.24011,1.24011,48299999.0
2005-03-03 11:27:00,1.24028,1.24032,1.23994,1.23994,156500000.0
2005-03-03 11:28:00,1.24028,1.24028,1.24004,1.24005,53400000.0
2005-03-03 11:29:00,1.23992,1.24001,1.23984,1.23984,102100001.0
2005-03-03 11:30:00,1.23997,1.24,1.23989,1.23999,72399999.0
2005-03-03 11:31:00,1.24009,1.2401,1.24001,1.24007,48600001.0
2005-03-03 11:32:00,1.24,1.24023,1.23988,1.24023,200800000.0
2005-03-03 11:33:00,1.24004,1.24012,1.24003,1.24008,80300001.0
2005-03-03 11:34:00,1.24,1.24013,1.23996,1.24,164700002.0
2005-03-03 11:35:00,1.23998,1.23998,1.23984,1.23986,56000000.0
2005-03-03 11:36:00,1.23987,1.24,1.23987,1.23987,80500000.0
2005-03-03 11:37:00,1.23993,1.24001,1.23985,1.23985,89599998.0
2005-03-03 11:38:00,1.23988,1.23999,1.23987,1.23995,90800000.0
2005-03-03 11:39:00,1.23992,1.23997,1.23983,1.23986,87900002.0
2005-03-03 11:40:00,1.23988,1.2399,1.23979,1.23989,140000001.0
2005-03-03 11:41:00,1.23995,1.23995,1.23982,1.23988,132200000.0
2005-03-03 11:42:00,1.23992,1.24002,1.23986,1.23986,67700000.0
2005-03-03 11:43:00,1.2399,1.23992,1.23983,1.23992,99900001.0
2005-03-03 11:44:00,1.23968,1.23995,1.23968,1.23991,43400000.0
2005-03-03 11:45:00,1.23998,1.23998,1.23993,1.23993,53800000.0
2005-03-03 11:46:00,1.24,1.24,1.23978,1.23992,90999998.0
2005-03-03 11:47:00,1.23994,1.23996,1.23994,1.23996,42200000.0
2005-03-03 11:48:00,1.23994,1.24002,1.23994,1.24001,49100001.0
2005-03-03 11:49:00,1.24005,1.2401,1.24002,1.24002,62400002.0
2005-03-03 11:50:00,1.24004,1.24007,1.23994,1.24007,161400002.0
2005-03-03 11:51:00,1.24002,1.24011,1.23994,1.23994,89600000.0
2005-03-03 11:52:00,1.24004,1.24016,1.23995,1.24,93900000.0
2005-03-03 11:53:00,1.2401,1.24011,1.24002,1.24004,63500001.0
2005-03-03 11:54:00,1.24019,1.24024,1.24001,1.24001,153200002.0
2005-03-03 11:55:00,1.24018,1.24034,1.24004,1.24034,107300001.0
2005-03-03 11:56:00,1.24005,1.24012,1.24,1.24005,38200001.0
2005-03-03 11:57:00,1.24008,1.2403,1.24006,1.24008,149400002.0
2005-03-03 11:58:00,1.24005,1.24009,1.23997,1.23997,110599999.0
2005-03-03 11:59:00,1.24,1.24005,1.23997,1.24,81600000.0
2005-03-03 12:00:00,1.24005,1.24005,1.23995,1.24,83200001.0
2005-03-03 12:01:00,1.2403,1.2403,1.24006,1.24025,26000000.0
2005-03-03 12:02:00,1.24002,1.24022,1.24002,1.2402,45800000.0
2005-03-03 12:03:00,1.24019,1.24024,1.23998,1.23998,22900000.0
2005-03-03 12:04:00,1.24005,1.24013,1.24005,1.24012,39600000.0
2005-03-03 12:05:00,1.24013,1.2402,1.24008,1.24008,32100000.0
2005-03-03 12:06:00,1.24003,1.24019,1.24003,1.24006,117800001.0
2005-03-03 12:07:00,1.24037,1.24037,1.24011,1.24028,150999999.0
2005-03-03 12:08:00,1.24019,1.24026,1.24011,1.24011,128299999.0
2005-03-03 12:09:00,1.24035,1.24035,1.24007,1.24016,88700000.0
2005-03-03 12:10:00,1.24033,1.24045,1.24033,1.24044,142300002.0
2005-03-03 12:11:00,1.24043,1.24075,1.24033,1.24057,59299999.0
2005-03-03 12:12:00,1.24059,1.24064,1.24022,1.24038,149900001.0
2005-03-03 12:13:00,1.24043,1.24098,1.24043,1.24072,92200000.0
2005-03-03 12:14:00,1.24098,1.24098,1.24047,1.24047,24500000.0
2005-03-03 12:15:00,1.24045,1.24045,1.24008,1.24028,59300002.0
2005-03-03 12:16:00,1.24048,1.24072,1.24048,1.24063,227899995.0
2005-03-03 12:17:00,1.24107,1.24129,1.24095,1.24129,118800000.0
2005-03-03 12:18:00,1.24128,1.24128,1.23997,1.23997,188200002.0
2005-03-03 12:19:00,1.2415,1.24154,1.24083,1.2414,177899999.0
2005-03-03 12:20:00,1.24172,1.24181,1.24166,1.24166,160299999.0
2005-03-03 12:21:00,1.2416,1.2416,1.24025,1.24116,158000002.0
2005-03-03 12:22:00,1.24145,1.24149,1.24109,1.24116,92699999.0
2005-03-03 12:23:00,1.24118,1.24143,1.24118,1.24143,27900000.0
2005-03-03 12:24:00,1.24142,1.24142,1.24122,1.24122,18400000.0
2005-03-03 12:25:00,1.24119,1.2413,1.24105,1.24105,163500004.0
2005-03-03 12:26:00,1.24127,1.24144,1.24107,1.24107,111500004.0
2005-03-03 12:27:00,1.24129,1.24135,1.24117,1.24135,125400000.0
2005-03-03 12:28:00,1.24131,1.24145,1.24129,1.24132,175000003.0
2005-03-03 12:29:00,1.24131,1.24145,1.24131,1.24137,124600004.0
2005-03-03 12:30:00,1.24137,1.24138,1.24137,1.24138,7200000.0
2005-03-03 12:31:00,1.24115,1.24138,1.24107,1.24117,185000001.0
2005-03-03 12:32:00,1.24098,1.24098,1.24079,1.24082,127100003.0
2005-03-03 12:33:00,1.24103,1.24103,1.24088,1.24088,60499999.0
2005-03-03 12:34:00,1.24095,1.24095,1.24078,1.24085,101400000.0
2005-03-03 12:35:00,1.24112,1.24112,1.24098,1.24098,73599998.0
2005-03-03 12:36:00,1.24107,1.24107,1.24105,1.24105,1700000.0
2005-03-03 12:37:00,1.24107,1.24113,1.24101,1.24103,102500000.0
2005-03-03 12:38:00,1.24108,1.24108,1.24104,1.24104,7200000.0
2005-03-03 12:39:00,1.241,1.241,1.24081,1.24088,61900000.0
2005-03-03 12:40:00,1.24093,1.24095,1.2408,1.24092,131699999.0
2005-03-03 12:41:00,1.24092,1.24098,1.24091,1.24092,104100002.0
2005-03-03 12:42:00,1.24093,1.24105,1.24093,1.24099,219600000.0
2005-03-03 12:43:00,1.24101,1.24104,1.24101,1.24104,56700001.0
2005-03-03 12:44:00,1.24099,1.24115,1.24099,1.2411,110900002.0
2005-03-03 12:45:00,1.2412,1.24137,1.2412,1.2412,81500001.0
2005-03-03 12:46:00,1.24137,1.24137,1.24116,1.24116,125300001.0
2005-03-03 12:47:00,1.24138,1.24138,1.24133,1.24135,108699997.0
2005-03-03 12:48:00,1.2414,1.2414,1.24127,1.24133,38300001.0
2005-03-03 12:49:00,1.2413,1.24185,1.24122,1.24176,166000001.0
2005-03-03 12:50:00,1.24205,1.24213,1.24163,1.24204,97000002.0
2005-03-03 12:51:00,1.24149,1.24238,1.24149,1.2423,13400000.0
2005-03-03 12:52:00,1.24231,1.24231,1.24217,1.24217,54000000.0
2005-03-03 12:53:00,1.24214,1.24228,1.24214,1.24224,106199999.0
2005-03-03 12:54:00,1.24244,1.2425,1.24228,1.24237,74200000.0
2005-03-03 12:55:00,1.24235,1.2424,1.24235,1.24235,92100000.0
2005-03-03 12:56:00,1.24242,1.24253,1.24238,1.24242,79400001.0
2005-03-03 12:57:00,1.24215,1.24215,1.24131,1.2419,108699999.0
2005-03-03 12:58:00,1.24225,1.24233,1.24215,1.24231,112600000.0
2005-03-03 12:59:00,1.2423,1.24235,1.24216,1.24224,49299999.0
2005-03-03 13:00:00,1.24213,1.24224,1.24207,1.24207,119500000.0
2005-03-03 13:01:00,1.2419,1.24207,1.24146,1.24207,81799999.0
2005-03-03 13:02:00,1.24185,1.24185,1.24146,1.24182,92700002.0
2005-03-03 13:03:00,1.24212,1.24212,1.24141,1.24174,90200000.0
2005-03-03 13:04:00,1.24158,1.24169,1.2414,1.24161,85000002.0
2005-03-03 13:05:00,1.2416,1.24168,1.24124,1.2414,111500000.0
2005-03-03 13:06:00,1.24154,1.24163,1.24145,1.24145,60000000.0
2005-03-03 13:07:00,1.24147,1.24155,1.24145,1.24145,56800000.0
2005-03-03 13:08:00,1.2415,1.24155,1.24145,1.2415,57000000.0
2005-03-03 13:09:00,1.24155,1.24161,1.2414,1.24145,97900001.0
2005-03-03 13:10:00,1.24153,1.24153,1.2414,1.24151,36400000.0
2005-03-03 13:11:00,1.2417,1.24196,1.2417,1.2419,74400000.0
2005-03-03 13:12:00,1.24176,1.24194,1.24155,1.24155,125600001.0
2005-03-03 13:13:00,1.24149,1.24154,1.24128,1.24128,52900002.0
2005-03-03 13:14:00,1.2412,1.24144,1.2412,1.24133,67399999.0
2005-03-03 13:15:00,1.24154,1.24155,1.24149,1.2415,86400000.0
2005-03-03 13:16:00,1.24151,1.24151,1.24145,1.24145,21500001.0
2005-03-03 13:17:00,1.24148,1.24171,1.24146,1.24156,58400001.0
2005-03-03 13:18:00,1.2415,1.24168,1.2415,1.24152,153400002.0
2005-03-03 13:19:00,1.24171,1.24171,1.24161,1.24163,134299998.0
2005-03-03 13:20:00,1.24161,1.24172,1.24153,1.24155,41500000.0
2005-03-03 13:21:00,1.2415,1.2415,1.2415,1.2415,15900000.0
2005-03-03 13:22:00,1.24141,1.24155,1.24137,1.24137,130300002.0
2005-03-03 13:23:00,1.24135,1.24135,1.24125,1.24125,70300001.0
2005-03-03 13:24:00,1.24127,1.24136,1.2412,1.24122,147700001.0
2005-03-03 13:25:00,1.24135,1.24161,1.24135,1.2415,112100000.0
2005-03-03 13:26:00,1.2416,1.24179,1.24157,1.24168,72000002.0
2005-03-03 13:27:00,1.24172,1.24175,1.24147,1.24147,75900002.0
2005-03-03 13:28:00,1.24163,1.24163,1.24142,1.2415,53599999.0
2005-03-03 13:29:00,1.24156,1.24165,1.24149,1.24149,98299999.0
2005-03-03 13:30:00,1.2415,1.24155,1.24145,1.2415,134700002.0
2005-03-03 13:31:00,1.24145,1.24157,1.24145,1.24145,76900001.0
2005-03-03 13:32:00,1.24155,1.24172,1.24155,1.24167,163899997.0
2005-03-03 13:33:00,1.24178,1.24208,1.24178,1.24192,159099997.0
2005-03-03 13:34:00,1.24191,1.24193,1.24182,1.24182,121200000.0
2005-03-03 13:35:00,1.24192,1.24192,1.24174,1.24187,132599997.0
2005-03-03 13:36:00,1.2418,1.24183,1.2418,1.24183,127600002.0
2005-03-03 13:37:00,1.24197,1.2421,1.24183,1.24183,105400003.0
2005-03-03 13:38:00,1.24179,1.24188,1.24176,1.24176,72300000.0
2005-03-03 13:39:00,1.24172,1.24172,1.24168,1.24168,21500000.0
2005-03-03 13:40:00,1.24159,1.24162,1.24153,1.24153,105700000.0
2005-03-03 13:41:00,1.24167,1.24167,1.24143,1.24152,32400000.0
2005-03-03 13:42:00,1.24166,1.24166,1.24148,1.24148,229999999.0
2005-03-03 13:43:00,1.24158,1.24163,1.24154,1.24154,61399998.0
2005-03-03 13:44:00,1.24154,1.24166,1.24147,1.24147,86400002.0
2005-03-03 13:45:00,1.24153,1.24163,1.24152,1.24158,81600000.0
2005-03-03 13:46:00,1.24159,1.24159,1.24156,1.24156,31800000.0
2005-03-03 13:47:00,1.24155,1.2416,1.24155,1.2416,70900000.0
2005-03-03 13:48:00,1.24157,1.24157,1.24148,1.24148,47100000.0
2005-03-03 13:49:00,1.24158,1.24168,1.24158,1.24168,6900000.0
2005-03-03 13:50:00,1.2418,1.24182,1.24175,1.2418,119300001.0
2005-03-03 13:51:00,1.24178,1.24178,1.24172,1.24172,42200000.0
2005-03-03 13:52:00,1.24165,1.24175,1.24165,1.2417,178499998.0
2005-03-03 13:53:00,1.24167,1.2417,1.24167,1.2417,36600000.0
2005-03-03 13:54:00,1.24161,1.24164,1.24161,1.24164,41900000.0
2005-03-03 13:55:00,1.24155,1.24158,1.24155,1.24158,74200002.0
2005-03-03 13:56:00,1.24155,1.24162,1.24155,1.2416,82099999.0
2005-03-03 13:57:00,1.2417,1.24177,1.24154,1.24177,107100001.0
2005-03-03 13:58:00,1.24185,1.24198,1.24169,1.24169,61800001.0
2005-03-03 13:59:00,1.24163,1.24192,1.2416,1.24192,64990001.0
2005-03-03 14:00:00,1.24175,1.24194,1.24161,1.24194,112000001.0
2005-03-03 14:01:00,1.24158,1.24159,1.2415,1.24152,32800000.0
2005-03-03 14:02:00,1.24146,1.24157,1.24146,1.24157,68600000.0
2005-03-03 14:03:00,1.2416,1.2416,1.24151,1.24158,68900000.0
2005-03-03 14:04:00,1.2414,1.24157,1.2414,1.24141,197600005.0
2005-03-03 14:05:00,1.24155,1.24165,1.24143,1.24165,78600000.0
2005-03-03 14:06:00,1.24153,1.24153,1.24144,1.24147,106300004.0
2005-03-03 14:07:00,1.24138,1.24147,1.24129,1.2414,68999999.0
2005-03-03 14:08:00,1.2414,1.2414,1.24118,1.24123,88300001.0
2005-03-03 14:09:00,1.24138,1.24154,1.24137,1.2414,201399999.0
2005-03-03 14:10:00,1.24152,1.24175,1.24152,1.24155,183799997.0
2005-03-03 14:11:00,1.24157,1.24168,1.24146,1.24146,70200000.0
2005-03-03 14:12:00,1.24166,1.24166,1.24143,1.24149,178200001.0
2005-03-03 14:13:00,1.24146,1.24146,1.24125,1.24125,38400000.0
2005-03-03 14:14:00,1.24142,1.24156,1.24131,1.24135,118799999.0
2005-03-03 14:15:00,1.24162,1.2418,1.24159,1.24163,100500000.0
2005-03-03 14:16:00,1.24153,1.24153,1.24147,1.24147,27900001.0
2005-03-03 14:17:00,1.24146,1.24146,1.24133,1.24133,149499998.0
2005-03-03 14:18:00,1.24134,1.24147,1.24134,1.24134,83100000.0
2005-03-03 14:19:00,1.24148,1.24176,1.24148,1.24176,87700002.0
2005-03-03 14:20:00,1.24137,1.24151,1.24137,1.24146,75700000.0
2005-03-03 14:21:00,1.24154,1.24173,1.24154,1.24154,115200001.0
2005-03-03 14:22:00,1.24147,1.24167,1.24147,1.24151,83199999.0
2005-03-03 14:23:00,1.24167,1.24167,1.2414,1.2414,66399999.0
2005-03-03 14:24:00,1.24143,1.24143,1.24135,1.24135,88700001.0
2005-03-03 14:25:00,1.2413,1.2413,1.24096,1.241,54499998.0
2005-03-03 14:26:00,1.24121,1.24148,1.24114,1.24121,199899999.0
2005-03-03 14:27:00,1.24118,1.2413,1.24112,1.24114,141100002.0
2005-03-03 14:28:00,1.24115,1.24115,1.24107,1.2411,116900000.0
2005-03-03 14:29:00,1.24105,1.24118,1.2408,1.24114,104500002.0
2005-03-03 14:30:00,1.24104,1.24104,1.24104,1.24104,3200000.0
2005-03-03 14:31:00,1.24125,1.24145,1.24125,1.2414,34900000.0
2005-03-03 14:32:00,1.24137,1.24138,1.24132,1.24132,53500001.0
2005-03-03 14:33:00,1.24138,1.24142,1.24132,1.24132,21600000.0
2005-03-03 14:34:00,1.24142,1.24142,1.24125,1.2413,34200000.0
2005-03-03 14:35:00,1.24127,1.24131,1.24117,1.24117,43700001.0
2005-03-03 14:36:00,1.24138,1.24138,1.24099,1.24115,111699999.0
2005-03-03 14:37:00,1.24118,1.24118,1.24118,1.24118,3200000.0
2005-03-03 14:38:00,1.24123,1.24125,1.241,1.24125,122499999.0
2005-03-03 14:39:00,1.24125,1.24125,1.24106,1.24106,122600004.0
2005-03-03 14:40:00,1.24111,1.24111,1.24102,1.24102,23100000.0
2005-03-03 14:41:00,1.24104,1.24114,1.24104,1.24105,147499999.0
2005-03-03 14:42:00,1.24103,1.24112,1.24101,1.24101,58500000.0
2005-03-03 14:43:00,1.24096,1.24109,1.24096,1.24106,86700002.0
2005-03-03 14:44:00,1.24126,1.24126,1.24109,1.24117,129900001.0
2005-03-03 14:45:00,1.24128,1.24132,1.24102,1.24128,127300001.0
2005-03-03 14:46:00,1.24136,1.24154,1.24136,1.24153,91500000.0
2005-03-03 14:47:00,1.24162,1.24164,1.24153,1.24159,176699999.0
2005-03-03 14:48:00,1.24165,1.24167,1.24152,1.24165,126799999.0
2005-03-03 14:49:00,1.24178,1.24198,1.24178,1.2419,112600001.0
2005-03-03 14:50:00,1.24193,1.24193,1.24177,1.24188,107000003.0
2005-03-03 14:51:00,1.24174,1.24185,1.24134,1.24134,115999998.0
2005-03-03 14:52:00,1.24168,1.24177,1.24154,1.24166,158500001.0
2005-03-03 14:53:00,1.24178,1.2418,1.24169,1.24169,102200000.0
2005-03-03 14:54:00,1.24154,1.24154,1.24135,1.24145,32000001.0
2005-03-03 14:55:00,1.24159,1.24166,1.24157,1.24166,75300000.0
2005-03-03 14:56:00,1.2414,1.24167,1.24127,1.24167,96100002.0
2005-03-03 14:57:00,1.2416,1.2416,1.24153,1.24153,43000000.0
2005-03-03 14:58:00,1.24157,1.24157,1.24129,1.24129,97000002.0
2005-03-03 14:59:00,1.24151,1.24151,1.24127,1.24131,87899999.0
2005-03-03 15:00:00,1.24143,1.24143,1.24117,1.24117,46800000.0
2005-03-03 15:01:00,1.2412,1.24137,1.2412,1.24131,95600001.0
2005-03-03 15:02:00,1.24082,1.24099,1.24019,1.24088,131900000.0
2005-03-03 15:03:00,1.2407,1.2407,1.2402,1.24062,120299999.0
2005-03-03 15:04:00,1.24102,1.24106,1.24084,1.24085,162100000.0
2005-03-03 15:05:00,1.24097,1.24132,1.24097,1.24109,82800002.0
2005-03-03 15:06:00,1.24138,1.24159,1.24138,1.24159,162699998.0
2005-03-03 15:07:00,1.24168,1.24191,1.24162,1.24191,97900002.0
2005-03-03 15:08:00,1.24206,1.24213,1.24189,1.24189,106599997.0
2005-03-03 15:09:00,1.24181,1.24194,1.24181,1.2419,119400000.0
2005-03-03 15:10:00,1.24187,1.24201,1.24187,1.24192,80400000.0
2005-03-03 15:11:00,1.24193,1.24208,1.24193,1.24208,150900001.0
2005-03-03 15:12:00,1.24217,1.24217,1.24198,1.24198,48700001.0
2005-03-03 15:13:00,1.24189,1.24222,1.24189,1.24202,175400001.0
2005-03-03 15:14:00,1.2421,1.24234,1.2421,1.24217,102800000.0
2005-03-03 15:15:00,1.24245,1.24281,1.24241,1.24278,100800001.0
2005-03-03 15:16:00,1.24284,1.2429,1.24263,1.24263,63600000.0
2005-03-03 15:17:00,1.24273,1.24293,1.24265,1.24274,119400002.0
2005-03-03 15:18:00,1.24269,1.24275,1.24266,1.2427,112199998.0
2005-03-03 15:19:00,1.2427,1.24275,1.24258,1.24258,32700000.0
2005-03-03 15:20:00,1.24265,1.2429,1.24265,1.24272,81800002.0
2005-03-03 15:21:00,1.24282,1.24282,1.24263,1.2427,179399999.0
2005-03-03 15:22:00,1.24276,1.24278,1.24263,1.24263,37300000.0
2005-03-03 15:23:00,1.24257,1.24274,1.24257,1.24268,79000000.0
2005-03-03 15:24:00,1.2426,1.24287,1.2425,1.24287,147200002.0
2005-03-03 15:25:00,1.24299,1.2431,1.24283,1.24289,75800001.0
2005-03-03 15:26:00,1.24296,1.2433,1.24296,1.24299,109399999.0
2005-03-03 15:27:00,1.243,1.24317,1.243,1.24312,67500001.0
2005-03-03 15:28:00,1.24319,1.2432,1.24305,1.24308,51300000.0
2005-03-03 15:29:00,1.24318,1.24318,1.24301,1.24301,43600001.0
2005-03-03 15:30:00,1.24265,1.24299,1.24198,1.24198,108500000.0
2005-03-03 15:31:00,1.2421,1.24231,1.24055,1.24055,62200000.0
2005-03-03 15:32:00,1.24184,1.24296,1.24184,1.24285,104699998.0
2005-03-03 15:33:00,1.2429,1.24297,1.2426,1.2426,78900003.0
2005-03-03 15:34:00,1.24265,1.24303,1.24257,1.2429,67200001.0
2005-03-03 15:35:00,1.24336,1.24393,1.24336,1.24382,120900000.0
2005-03-03 15:36:00,1.24393,1.24408,1.24384,1.24384,89299998.0
2005-03-03 15:37:00,1.24392,1.244,1.2438,1.24383,147799999.0
2005-03-03 15:38:00,1.24399,1.24414,1.2439,1.24396,111100000.0
2005-03-03 15:39:00,1.2442,1.2443,1.24402,1.24405,70500000.0
2005-03-03 15:40:00,1.24402,1.24408,1.24393,1.24395,87600000.0
2005-03-03 15:41:00,1.24407,1.24426,1.24405,1.24416,136200000.0
2005-03-03 15:42:00,1.24412,1.24429,1.24412,1.24413,115199999.0
2005-03-03 15:43:00,1.2438,1.2438,1.24328,1.24354,21800000.0
2005-03-03 15:44:00,1.24372,1.24376,1.24358,1.24358,95399999.0
2005-03-03 15:45:00,1.24369,1.24369,1.24347,1.24362,112799999.0
2005-03-03 15:46:00,1.24386,1.24433,1.24386,1.24408,150299998.0
2005-03-03 15:47:00,1.24433,1.24443,1.24419,1.24427,167500002.0
2005-03-03 15:48:00,1.24425,1.24425,1.24386,1.24386,110599998.0
2005-03-03 15:49:00,1.24398,1.24434,1.24387,1.2442,118299999.0
2005-03-03 15:50:00,1.2443,1.2443,1.24388,1.24395,108800002.0
2005-03-03 15:51:00,1.24399,1.24442,1.24399,1.24437,147000002.0
2005-03-03 15:52:00,1.24444,1.24451,1.24425,1.24433,143500001.0
2005-03-03 15:53:00,1.24452,1.24456,1.2444,1.2444,61500001.0
2005-03-03 15:54:00,1.24444,1.24444,1.24425,1.24425,161800001.0
2005-03-03 15:55:00,1.24434,1.24461,1.24434,1.24436,50500001.0
2005-03-03 15:56:00,1.24475,1.24475,1.24455,1.24455,110300001.0
2005-03-03 15:57:00,1.24452,1.24459,1.24447,1.24447,93100001.0
2005-03-03 15:58:00,1.24448,1.2445,1.24432,1.24432,146800001.0
2005-03-03 15:59:00,1.24436,1.24436,1.24426,1.24426,81300002.0
2005-03-03 16:00:00,1.24421,1.24421,1.24402,1.24408,72900001.0
2005-03-03 16:01:00,1.24397,1.24397,1.24345,1.2435,150100000.0
2005-03-03 16:02:00,1.24379,1.24453,1.24379,1.24452,40600001.0
2005-03-03 16:03:00,1.24495,1.24495,1.24449,1.24481,68099999.0
2005-03-03 16:04:00,1.2451,1.24517,1.2448,1.2448,78400001.0
2005-03-03 16:05:00,1.24473,1.24496,1.24473,1.24496,118800000.0
2005-03-03 16:06:00,1.245,1.24536,1.245,1.2452,78199998.0
2005-03-03 16:07:00,1.2454,1.24542,1.24524,1.24536,108099998.0
2005-03-03 16:08:00,1.24541,1.246,1.24541,1.246,167799999.0
2005-03-03 16:09:00,1.246,1.24619,1.246,1.24616,157600002.0
2005-03-03 16:10:00,1.24626,1.24639,1.24626,1.24626,82100000.0
2005-03-03 16:11:00,1.24632,1.24638,1.24583,1.24585,56300000.0
2005-03-03 16:12:00,1.24588,1.24588,1.24544,1.24558,57800000.0
2005-03-03 16:13:00,1.24568,1.24587,1.24554,1.24554,55700000.0
2005-03-03 16:14:00,1.24556,1.24567,1.24537,1.24556,145899999.0
2005-03-03 16:15:00,1.24558,1.24568,1.2455,1.24563,118799998.0
2005-03-03 16:16:00,1.24577,1.24577,1.24555,1.24555,88500000.0
2005-03-03 16:17:00,1.24569,1.24569,1.24556,1.24556,50199998.0
2005-03-03 16:18:00,1.24554,1.24554,1.24529,1.24529,93800001.0
2005-03-03 16:19:00,1.24538,1.24558,1.24531,1.24546,96799998.0
2005-03-03 16:20:00,1.24543,1.24567,1.24543,1.24546,91899999.0
2005-03-03 16:21:00,1.24557,1.24592,1.24557,1.24587,66100001.0
2005-03-03 16:22:00,1.24589,1.24597,1.24567,1.24583,183700001.0
2005-03-03 16:23:00,1.24585,1.24593,1.24569,1.24569,140399997.0
2005-03-03 16:24:00,1.24577,1.24596,1.24577,1.24587,104100002.0
2005-03-03 16:25:00,1.24588,1.24598,1.24586,1.24591,109400002.0
2005-03-03 16:26:00,1.24581,1.24602,1.24581,1.24598,103000001.0
2005-03-03 16:27:00,1.24606,1.24606,1.2459,1.24604,82600000.0
2005-03-03 16:28:00,1.24623,1.24637,1.24607,1.24607,152400002.0
2005-03-03 16:29:00,1.2464,1.2464,1.24622,1.24632,117500001.0
2005-03-03 16:30:00,1.24642,1.24666,1.2464,1.2464,96400000.0
2005-03-03 16:31:00,1.24659,1.2467,1.24659,1.24666,105300001.0
2005-03-03 16:32:00,1.24674,1.24674,1.24653,1.24653,87700002.0
2005-03-03 16:33:00,1.24648,1.24648,1.24635,1.2464,83299999.0
2005-03-03 16:34:00,1.24628,1.24657,1.24623,1.24633,105700001.0
2005-03-03 16:35:00,1.24645,1.24662,1.24645,1.2466,32900000.0
2005-03-03 16:36:00,1.24672,1.24672,1.24639,1.24655,129100000.0
2005-03-03 16:37:00,1.24673,1.24732,1.24666,1.2473,91500000.0
2005-03-03 16:38:00,1.24735,1.24754,1.247,1.24732,112400000.0
2005-03-03 16:39:00,1.24745,1.24746,1.24732,1.24738,27000000.0
2005-03-03 16:40:00,1.24735,1.24747,1.24735,1.24747,53100000.0
2005-03-03 16:41:00,1.24748,1.24748,1.24735,1.24735,93800000.0
2005-03-03 16:42:00,1.24737,1.24737,1.24704,1.24704,185100002.0
2005-03-03 16:43:00,1.24711,1.24716,1.24685,1.24685,71800000.0
2005-03-03 16:44:00,1.2466,1.2466,1.24569,1.2459,104500001.0
2005-03-03 16:45:00,1.24667,1.24667,1.24619,1.24634,42000000.0
2005-03-03 16:46:00,1.24641,1.24641,1.24619,1.24629,100400000.0
2005-03-03 16:47:00,1.24642,1.24646,1.24546,1.24548,183000006.0
2005-03-03 16:48:00,1.24557,1.24563,1.24532,1.24544,72800000.0
2005-03-03 16:49:00,1.24567,1.24578,1.24557,1.24559,115600002.0
2005-03-03 16:50:00,1.24579,1.24595,1.2456,1.24578,127099999.0
2005-03-03 16:51:00,1.24606,1.24606,1.24584,1.24588,143400000.0
2005-03-03 16:52:00,1.24594,1.246,1.24582,1.24593,114600001.0
2005-03-03 16:53:00,1.2458,1.2459,1.24567,1.2457,172900002.0
2005-03-03 16:54:00,1.2459,1.24631,1.2459,1.24606,115100002.0
2005-03-03 16:55:00,1.24637,1.24645,1.24602,1.24621,142600004.0
2005-03-03 16:56:00,1.24642,1.24643,1.24598,1.24606,136399998.0
2005-03-03 16:57:00,1.24631,1.24673,1.24619,1.24628,67199999.0
2005-03-03 16:58:00,1.24649,1.24649,1.24619,1.2464,114000000.0
2005-03-03 16:59:00,1.2464,1.24652,1.2463,1.2463,153500003.0
2005-03-03 17:00:00,1.2466,1.24705,1.24643,1.24702,157399997.0
2005-03-03 17:01:00,1.24704,1.24704,1.24644,1.24667,117700003.0
2005-03-03 17:02:00,1.2467,1.24705,1.24664,1.24689,129700001.0
2005-03-03 17:03:00,1.24697,1.24723,1.24697,1.24715,79500002.0
2005-03-03 17:04:00,1.24721,1.24743,1.24716,1.24722,179599999.0
2005-03-03 17:05:00,1.24746,1.24761,1.24733,1.24758,162400003.0
2005-03-03 17:06:00,1.2478,1.24789,1.24664,1.24664,138099998.0
2005-03-03 17:07:00,1.2481,1.2483,1.2481,1.24815,72800002.0
2005-03-03 17:08:00,1.2482,1.2482,1.24793,1.24793,72200000.0
2005-03-03 17:09:00,1.24774,1.24793,1.24766,1.24772,78399999.0
2005-03-03 17:10:00,1.24753,1.24753,1.24705,1.24731,105700001.0
2005-03-03 17:11:00,1.24748,1.24751,1.24667,1.24711,148099999.0
2005-03-03 17:12:00,1.24726,1.24728,1.24712,1.24714,68700002.0
2005-03-03 17:13:00,1.24703,1.24703,1.24649,1.24665,76100003.0
2005-03-03 17:14:00,1.24653,1.2466,1.24618,1.24618,93500001.0
2005-03-03 17:15:00,1.2461,1.24614,1.246,1.246,75900000.0
2005-03-03 17:16:00,1.24607,1.24614,1.24564,1.24564,108399998.0
2005-03-03 17:17:00,1.24595,1.2462,1.2458,1.2461,70799999.0
2005-03-03 17:18:00,1.24624,1.24624,1.24596,1.24597,109000002.0
2005-03-03 17:19:00,1.24617,1.24627,1.24615,1.24627,161799998.0
2005-03-03 17:20:00,1.2463,1.24644,1.24628,1.24644,222399998.0
2005-03-03 17:21:00,1.24648,1.24688,1.24646,1.24678,122399999.0
2005-03-03 17:22:00,1.24693,1.24721,1.24687,1.247,78800000.0
2005-03-03 17:23:00,1.24705,1.24774,1.24705,1.24765,77200001.0
2005-03-03 17:24:00,1.2476,1.24786,1.24733,1.24785,144499999.0
2005-03-03 17:25:00,1.24768,1.24829,1.24756,1.2482,155300000.0
2005-03-03 17:26:00,1.24857,1.24868,1.24787,1.24859,147999999.0
2005-03-03 17:27:00,1.24875,1.24875,1.24811,1.24826,60500000.0
2005-03-03 17:28:00,1.24875,1.24886,1.24845,1.24879,100400002.0
2005-03-03 17:29:00,1.24873,1.24873,1.24803,1.24816,153200001.0
2005-03-03 17:30:00,1.24815,1.24815,1.24768,1.24799,92099998.0
2005-03-03 17:31:00,1.24818,1.24849,1.24805,1.24824,152099999.0
2005-03-03 17:32:00,1.24827,1.24827,1.24808,1.24818,80299999.0
2005-03-03 17:33:00,1.24815,1.24815,1.24784,1.24789,95190000.0
2005-03-03 17:34:00,1.24807,1.24822,1.24801,1.24801,90400001.0
2005-03-03 17:35:00,1.24807,1.24815,1.24805,1.24805,78200000.0
2005-03-03 17:36:00,1.24815,1.24815,1.24793,1.24805,139300001.0
2005-03-03 17:37:00,1.24802,1.24819,1.24765,1.24765,132100000.0
2005-03-03 17:38:00,1.24762,1.24767,1.24697,1.247,53300000.0
2005-03-03 17:39:00,1.24725,1.2473,1.24691,1.24708,200800004.0
2005-03-03 17:40:00,1.24713,1.24728,1.2471,1.24727,127799999.0
2005-03-03 17:41:00,1.24728,1.2474,1.24721,1.2474,94900000.0
2005-03-03 17:42:00,1.24737,1.2478,1.24737,1.2478,83099999.0
2005-03-03 17:43:00,1.2478,1.24793,1.2476,1.2476,59000000.0
2005-03-03 17:44:00,1.24775,1.24775,1.24751,1.24752,145500000.0
2005-03-03 17:45:00,1.24747,1.24747,1.24743,1.24743,34300001.0
2005-03-03 17:46:00,1.24745,1.24745,1.2472,1.2472,97700000.0
2005-03-03 17:47:00,1.24687,1.24687,1.24645,1.24651,71499999.0
2005-03-03 17:48:00,1.24638,1.24638,1.24609,1.24614,21700000.0
2005-03-03 17:49:00,1.24612,1.24612,1.24555,1.24555,71699999.0
2005-03-03 17:50:00,1.24553,1.24598,1.24553,1.24598,126800004.0
2005-03-03 17:51:00,1.24602,1.24605,1.2457,1.24579,142100000.0
2005-03-03 17:52:00,1.24588,1.24607,1.24588,1.24596,72600000.0
2005-03-03 17:53:00,1.24598,1.24657,1.24597,1.2464,80000000.0
2005-03-03 17:54:00,1.24657,1.2467,1.2464,1.24643,49000000.0
2005-03-03 17:55:00,1.24651,1.24656,1.24635,1.24635,74200002.0
2005-03-03 17:56:00,1.24628,1.24656,1.24628,1.24645,59600000.0
2005-03-03 17:57:00,1.24664,1.24693,1.24664,1.24673,106299999.0
2005-03-03 17:58:00,1.24663,1.24703,1.24662,1.24663,85899998.0
2005-03-03 17:59:00,1.2464,1.2465,1.24625,1.24638,111900000.0
2005-03-03 18:00:00,1.24635,1.24647,1.24635,1.24638,66900000.0
2005-03-03 18:01:00,1.24652,1.24687,1.24646,1.24665,499199998.0
2005-03-03 18:02:00,1.24677,1.24717,1.24676,1.24679,872800000.0
2005-03-03 18:03:00,1.24713,1.24714,1.24687,1.24696,734799996.0
2005-03-03 18:04:00,1.24697,1.24726,1.24645,1.24669,748400007.0
2005-03-03 18:05:00,1.24712,1.24733,1.24708,1.24714,1033890007.0
2005-03-03 18:06:00,1.247,1.247,1.2463,1.24661,663500004.0
2005-03-03 18:07:00,1.24655,1.24655,1.24601,1.24622,1235500014.0
2005-03-03 18:08:00,1.24626,1.24649,1.24624,1.2464,1087399999.0
2005-03-03 18:09:00,1.24642,1.24653,1.24624,1.24624,504600002.0
2005-03-03 18:10:00,1.2463,1.24655,1.24608,1.24608,594399993.0
2005-03-03 18:11:00,1.2463,1.24661,1.24609,1.2462,896900007.0
2005-03-03 18:12:00,1.24623,1.24644,1.24621,1.2463,55900001.0
2005-03-03 18:13:00,1.24635,1.24655,1.24635,1.24655,457800006.0
2005-03-03 18:14:00,1.24657,1.24663,1.24648,1.24653,491900000.0
2005-03-03 18:15:00,1.24651,1.24657,1.24636,1.24636,787600006.0
2005-03-03 18:16:00,1.24643,1.24668,1.24643,1.2465,347190000.0
2005-03-03 18:17:00,1.24656,1.24658,1.24643,1.24644,905200003.0
2005-03-03 18:18:00,1.24641,1.2465,1.24638,1.24639,580300001.0
2005-03-03 18:19:00,1.24652,1.24652,1.24634,1.24634,144599997.0
2005-03-03 18:20:00,1.24632,1.24632,1.2461,1.24615,851300004.0
2005-03-03 18:21:00,1.2463,1.24679,1.24621,1.24648,192400002.0
2005-03-03 18:22:00,1.24678,1.24681,1.24658,1.24676,223200001.0
2005-03-03 18:23:00,1.24673,1.24691,1.24673,1.24687,388500003.0
2005-03-03 18:24:00,1.24677,1.24681,1.24666,1.24668,518300002.0
2005-03-03 18:25:00,1.24666,1.24684,1.24665,1.24682,573000000.0
2005-03-03 18:26:00,1.24677,1.24694,1.24668,1.24668,935000000.0
2005-03-03 18:27:00,1.24669,1.24669,1.2465,1.2465,526600002.0
2005-03-03 18:28:00,1.24645,1.24646,1.24625,1.24626,415999999.0
2005-03-03 18:29:00,1.24616,1.24616,1.24602,1.24602,339300001.0
2005-03-03 18:30:00,1.24605,1.24605,1.24585,1.24585,735300004.0
2005-03-03 18:31:00,1.24585,1.24591,1.24561,1.24583,517600000.0
2005-03-03 18:32:00,1.24597,1.24608,1.24585,1.24592,318099999.0
2005-03-03 18:33:00,1.24603,1.24623,1.24602,1.24613,708400002.0
2005-03-03 18:34:00,1.24615,1.24637,1.24603,1.24633,406800000.0
2005-03-03 18:35:00,1.24645,1.24645,1.24622,1.24638,638300001.0
2005-03-03 18:36:00,1.24641,1.24661,1.24639,1.24651,422799995.0
2005-03-03 18:37:00,1.24649,1.24649,1.24635,1.24635,139899999.0
2005-03-03 18:38:00,1.24639,1.24645,1.24615,1.2463,190300003.0
2005-03-03 18:39:00,1.24631,1.24639,1.24628,1.24632,202099999.0
2005-03-03 18:40:00,1.2463,1.24647,1.2463,1.24633,739099999.0
2005-03-03 18:41:00,1.24633,1.24646,1.24627,1.24627,341800008.0
2005-03-03 18:42:00,1.24628,1.24647,1.24628,1.24646,514199998.0
2005-03-03 18:43:00,1.24642,1.24642,1.24628,1.24632,521800000.0
2005-03-03 18:44:00,1.2464,1.24645,1.24635,1.2464,306300000.0
2005-03-03 18:45:00,1.24643,1.2465,1.24629,1.24637,473399999.0
2005-03-03 18:46:00,1.2465,1.24654,1.24643,1.24643,272000002.0
2005-03-03 18:47:00,1.24642,1.24651,1.2464,1.24651,41700000.0
2005-03-03 18:48:00,1.24658,1.24668,1.24652,1.24652,221700005.0
2005-03-03 18:49:00,1.24653,1.24653,1.24643,1.24647,80799998.0
2005-03-03 18:50:00,1.2464,1.24645,1.24635,1.24645,124900000.0
2005-03-03 18:51:00,1.24633,1.24633,1.24608,1.24613,122899999.0
2005-03-03 18:52:00,1.2462,1.24628,1.24615,1.24628,190300002.0
2005-03-03 18:53:00,1.24625,1.24625,1.24596,1.24596,460399999.0
2005-03-03 18:54:00,1.24593,1.24597,1.24572,1.24593,135400000.0
2005-03-03 18:55:00,1.24604,1.24624,1.246,1.24622,539900002.0
2005-03-03 18:56:00,1.24629,1.24629,1.24618,1.24618,212500002.0
2005-03-03 18:57:00,1.2462,1.24624,1.24615,1.24616,308299998.0
2005-03-03 18:58:00,1.24612,1.24612,1.24581,1.24581,138100001.0
2005-03-03 18:59:00,1.24542,1.24567,1.24509,1.24549,394300000.0
2005-03-03 19:00:00,1.24561,1.24576,1.24515,1.24544,294300000.0
2005-03-03 19:01:00,1.24537,1.24544,1.24523,1.24528,113400001.0
2005-03-03 19:02:00,1.24552,1.24569,1.24538,1.24559,259700002.0
2005-03-03 19:03:00,1.24569,1.24578,1.24547,1.24547,336699999.0
2005-03-03 19:04:00,1.24544,1.24553,1.24512,1.24512,211700000.0
2005-03-03 19:05:00,1.24516,1.24534,1.24446,1.24446,330500001.0
2005-03-03 19:06:00,1.24444,1.24458,1.24428,1.24433,393199999.0
2005-03-03 19:07:00,1.24435,1.24466,1.24435,1.24464,148099998.0
2005-03-03 19:08:00,1.2447,1.24472,1.2446,1.24465,460399997.0
2005-03-03 19:09:00,1.2447,1.2447,1.24452,1.24455,697699998.0
2005-03-03 19:10:00,1.24453,1.24453,1.24427,1.24427,80999998.0
2005-03-03 19:11:00,1.24427,1.24436,1.24424,1.24435,443700000.0
2005-03-03 19:12:00,1.24434,1.24438,1.24427,1.24427,212400000.0
2005-03-03 19:13:00,1.24422,1.24423,1.24407,1.24407,196000004.0
2005-03-03 19:14:00,1.24401,1.24407,1.24391,1.24397,310800002.0
2005-03-03 19:15:00,1.24394,1.24414,1.24394,1.24394,391599998.0
2005-03-03 19:16:00,1.24395,1.24436,1.24395,1.24417,189700003.0
2005-03-03 19:17:00,1.24428,1.24428,1.24401,1.24412,379000000.0
2005-03-03 19:18:00,1.24422,1.2443,1.2441,1.24418,550199988.0
2005-03-03 19:19:00,1.24412,1.24425,1.24412,1.24412,126200000.0
2005-03-03 19:20:00,1.24425,1.24425,1.24404,1.24412,130700002.0
2005-03-03 19:21:00,1.24416,1.24424,1.24395,1.24395,125099999.0
2005-03-03 19:22:00,1.24405,1.2443,1.24394,1.24428,212200001.0
2005-03-03 19:23:00,1.24429,1.24445,1.24426,1.24426,113800001.0
2005-03-03 19:24:00,1.24435,1.24435,1.24426,1.24431,93700001.0
2005-03-03 19:25:00,1.24428,1.2447,1.24427,1.24448,114500001.0
2005-03-03 19:26:00,1.24456,1.24456,1.24441,1.2445,114000000.0
2005-03-03 19:27:00,1.24458,1.24458,1.24437,1.24445,347799999.0
2005-03-03 19:28:00,1.24446,1.24446,1.24423,1.2443,176899995.0
2005-03-03 19:29:00,1.24424,1.24424,1.24404,1.24405,69000000.0
2005-03-03 19:30:00,1.24419,1.24419,1.24375,1.24375,127399999.0
2005-03-03 19:31:00,1.24362,1.24362,1.24313,1.24356,68800001.0
2005-03-03 19:32:00,1.24377,1.24377,1.24346,1.24355,159600002.0
2005-03-03 19:33:00,1.24341,1.24356,1.24298,1.243,286699999.0
2005-03-03 19:34:00,1.24314,1.24314,1.2428,1.2428,38399999.0
2005-03-03 19:35:00,1.2429,1.24292,1.24276,1.24288,121000002.0
2005-03-03 19:36:00,1.24283,1.24295,1.24269,1.24279,170900002.0
2005-03-03 19:37:00,1.24286,1.24313,1.24282,1.24292,525100006.0
2005-03-03 19:38:00,1.24313,1.24317,1.24289,1.24294,180999999.0
2005-03-03 19:39:00,1.2428,1.24293,1.24225,1.24225,337999997.0
2005-03-03 19:40:00,1.24242,1.24242,1.24194,1.24197,143400001.0
2005-03-03 19:41:00,1.24212,1.24222,1.24198,1.24218,285700001.0
2005-03-03 19:42:00,1.24229,1.24253,1.24229,1.2425,203300006.0
2005-03-03 19:43:00,1.2425,1.24251,1.24233,1.24233,101899999.0
2005-03-03 19:44:00,1.24245,1.24258,1.24234,1.24242,128299998.0
2005-03-03 19:45:00,1.24242,1.24242,1.24205,1.24205,92100002.0
2005-03-03 19:46:00,1.24203,1.24207,1.24194,1.24207,158900005.0
2005-03-03 19:47:00,1.24209,1.24224,1.24204,1.24224,102299999.0
2005-03-03 19:48:00,1.24203,1.24226,1.24201,1.2421,198600002.0
2005-03-03 19:49:00,1.24236,1.24253,1.24216,1.24225,230299999.0
2005-03-03 19:50:00,1.2424,1.24293,1.2423,1.2429,95399999.0
2005-03-03 19:51:00,1.24282,1.24282,1.24275,1.24275,18500000.0
2005-03-03 19:52:00,1.24296,1.24308,1.24288,1.24288,157699997.0
2005-03-03 19:53:00,1.24302,1.24326,1.24271,1.24298,169000000.0
2005-03-03 19:54:00,1.24363,1.24387,1.24322,1.24378,130099999.0
2005-03-03 19:55:00,1.24428,1.24438,1.24408,1.24412,106500000.0
2005-03-03 19:56:00,1.24446,1.24446,1.24289,1.244,219400000.0
2005-03-03 19:57:00,1.24435,1.2447,1.24428,1.24433,182399999.0
2005-03-03 19:58:00,1.24414,1.24414,1.24315,1.24369,97000000.0
2005-03-03 19:59:00,1.24367,1.24396,1.24354,1.24376,120289998.0
2005-03-03 20:00:00,1.24385,1.24402,1.24385,1.24399,72299999.0
2005-03-03 20:01:00,1.24375,1.24434,1.24362,1.24415,177500001.0
2005-03-03 20:02:00,1.24443,1.24458,1.2442,1.24429,132400000.0
2005-03-03 20:03:00,1.24447,1.24467,1.24432,1.24432,583100006.0
2005-03-03 20:04:00,1.24432,1.24432,1.24401,1.24401,150500001.0
2005-03-03 20:05:00,1.24399,1.24399,1.24362,1.24389,83200001.0
2005-03-03 20:06:00,1.24392,1.24392,1.24352,1.2438,130499998.0
2005-03-03 20:07:00,1.24397,1.24402,1.24388,1.24392,227600001.0
2005-03-03 20:08:00,1.24391,1.24391,1.24351,1.24351,371000002.0
2005-03-03 20:09:00,1.24394,1.24394,1.24376,1.24386,182499999.0
2005-03-03 20:10:00,1.24364,1.24382,1.24347,1.24347,147700001.0
2005-03-03 20:11:00,1.24344,1.24372,1.24344,1.2437,184900002.0
2005-03-03 20:12:00,1.24374,1.24379,1.24344,1.24378,483599998.0
2005-03-03 20:13:00,1.24389,1.24389,1.24372,1.24372,157200001.0
2005-03-03 20:14:00,1.24362,1.24389,1.24353,1.24388,70500001.0
2005-03-03 20:15:00,1.24386,1.24394,1.24363,1.2438,529699999.0
2005-03-03 20:16:00,1.2439,1.24407,1.24381,1.24381,617199997.0
2005-03-03 20:17:00,1.24399,1.24433,1.24393,1.2441,428299999.0
2005-03-03 20:18:00,1.24408,1.24427,1.2439,1.2439,140700000.0
2005-03-03 20:19:00,1.24433,1.24453,1.24433,1.24446,92500000.0
2005-03-03 20:20:00,1.24452,1.24458,1.24444,1.2445,399500000.0
2005-03-03 20:21:00,1.24462,1.24501,1.24454,1.24501,497399999.0
2005-03-03 20:22:00,1.24508,1.24508,1.24459,1.24493,418200001.0
2005-03-03 20:23:00,1.24481,1.24494,1.24459,1.24475,569899998.0
2005-03-03 20:24:00,1.24473,1.24478,1.24432,1.24432,331999997.0
2005-03-03 20:25:00,1.24435,1.24441,1.24422,1.24424,155500003.0
2005-03-03 20:26:00,1.24408,1.24417,1.24395,1.24395,168699998.0
2005-03-03 20:27:00,1.24409,1.24421,1.24395,1.24403,266699997.0
2005-03-03 20:28:00,1.24425,1.24436,1.24417,1.24427,784400000.0
2005-03-03 20:29:00,1.24422,1.24454,1.24414,1.24421,508800007.0
2005-03-03 20:30:00,1.24459,1.24476,1.2442,1.24453,252899998.0
2005-03-03 20:31:00,1.24447,1.24447,1.24409,1.24409,523400000.0
2005-03-03 20:32:00,1.24422,1.2443,1.24422,1.2443,401499996.0
2005-03-03 20:33:00,1.24424,1.24427,1.24414,1.24425,233300002.0
2005-03-03 20:34:00,1.24448,1.24461,1.24426,1.24432,117999999.0
2005-03-03 20:35:00,1.24441,1.2446,1.24441,1.2445,206200001.0
2005-03-03 20:36:00,1.24453,1.24453,1.24414,1.24414,397199997.0
2005-03-03 20:37:00,1.2444,1.2445,1.24418,1.2444,237699998.0
2005-03-03 20:38:00,1.24442,1.24443,1.24419,1.24422,230400001.0
2005-03-03 20:39:00,1.24433,1.24453,1.24433,1.24453,487999993.0
2005-03-03 20:40:00,1.24458,1.2447,1.24458,1.24464,308200003.0
2005-03-03 20:41:00,1.24473,1.24488,1.24467,1.24467,475900000.0
2005-03-03 20:42:00,1.2448,1.24485,1.24468,1.24484,407100003.0
2005-03-03 20:43:00,1.24476,1.24483,1.24445,1.24445,210999998.0
2005-03-03 20:44:00,1.24446,1.24463,1.24446,1.24458,118800003.0
2005-03-03 20:45:00,1.24468,1.24468,1.24443,1.24443,173000000.0
2005-03-03 20:46:00,1.24455,1.24467,1.24454,1.24459,150800001.0
2005-03-03 20:47:00,1.24465,1.24467,1.24455,1.24461,188900001.0
2005-03-03 20:48:00,1.24472,1.24472,1.24454,1.24457,75199999.0
2005-03-03 20:49:00,1.24457,1.24465,1.2445,1.24465,480500003.0
2005-03-03 20:50:00,1.24459,1.24466,1.24453,1.24466,219500001.0
2005-03-03 20:51:00,1.24481,1.24488,1.24466,1.24488,101400000.0
2005-03-03 20:52:00,1.2449,1.245,1.2449,1.24496,72000000.0
2005-03-03 20:53:00,1.2449,1.24493,1.24475,1.24475,219100002.0
2005-03-03 20:54:00,1.24483,1.24504,1.24483,1.24486,527900000.0
2005-03-03 20:55:00,1.24486,1.24494,1.24468,1.24494,159899999.0
2005-03-03 20:56:00,1.24472,1.24493,1.24468,1.24493,687700003.0
2005-03-03 20:57:00,1.24468,1.24473,1.24463,1.24465,461000002.0
2005-03-03 20:58:00,1.24471,1.24471,1.24463,1.24465,369500005.0
2005-03-03 20:59:00,1.24466,1.24473,1.2446,1.2446,304499997.0
2005-03-03 21:00:00,1.24457,1.24473,1.2445,1.24457,930900000.0
2005-03-03 21:01:00,1.24452,1.24463,1.24449,1.24458,470400003.0
2005-03-03 21:02:00,1.24455,1.24458,1.24447,1.24447,128200000.0
2005-03-03 21:03:00,1.24458,1.24465,1.24448,1.24448,548700008.0
2005-03-03 21:04:00,1.24449,1.24461,1.24445,1.24455,624399998.0
2005-03-03 21:05:00,1.24458,1.24464,1.24447,1.24451,732899997.0
2005-03-03 21:06:00,1.2447,1.2447,1.24452,1.24466,137100002.0
2005-03-03 21:07:00,1.2445,1.24455,1.2444,1.24443,647700001.0
2005-03-03 21:08:00,1.2444,1.24455,1.2444,1.24455,176099999.0
2005-03-03 21:09:00,1.24434,1.24434,1.24411,1.24433,101500000.0
2005-03-03 21:10:00,1.24434,1.24435,1.24418,1.2443,499600003.0
2005-03-03 21:11:00,1.24425,1.24434,1.24407,1.24407,279600000.0
2005-03-03 21:12:00,1.24411,1.24419,1.24409,1.24415,356500001.0
2005-03-03 21:13:00,1.24421,1.2443,1.2442,1.24422,417700004.0
2005-03-03 21:14:00,1.24438,1.24438,1.24418,1.24419,160499999.0
2005-03-03 21:15:00,1.24424,1.24424,1.24418,1.24418,133999999.0
2005-03-03 21:16:00,1.24431,1.24436,1.24422,1.24423,166900001.0
2005-03-03 21:17:00,1.24425,1.24425,1.2442,1.24425,47999999.0
2005-03-03 21:18:00,1.24428,1.24439,1.24419,1.24432,87800001.0
2005-03-03 21:19:00,1.24427,1.24427,1.24404,1.24405,135700001.0
2005-03-03 21:20:00,1.24415,1.24426,1.24415,1.2442,121900000.0
2005-03-03 21:21:00,1.24422,1.24422,1.24418,1.24418,23100000.0
2005-03-03 21:22:00,1.24424,1.24424,1.24417,1.24417,32700001.0
2005-03-03 21:23:00,1.24419,1.24432,1.24415,1.24415,152800002.0
2005-03-03 21:24:00,1.24417,1.24438,1.24416,1.24424,151100001.0
2005-03-03 21:25:00,1.24444,1.24485,1.24442,1.24442,115400001.0
2005-03-03 21:26:00,1.24434,1.24439,1.24405,1.24409,127200001.0
2005-03-03 21:27:00,1.24425,1.24425,1.24403,1.2442,208700002.0
2005-03-03 21:28:00,1.2442,1.24428,1.24415,1.2442,289899996.0
2005-03-03 21:29:00,1.24415,1.24415,1.2439,1.2439,118499999.0
2005-03-03 21:30:00,1.24406,1.24415,1.24394,1.24415,85500000.0
2005-03-03 21:31:00,1.24415,1.24437,1.24415,1.24437,81100000.0
2005-03-03 21:32:00,1.24408,1.24408,1.24334,1.24367,182799999.0
2005-03-03 21:33:00,1.24378,1.24389,1.24374,1.24374,137900001.0
2005-03-03 21:34:00,1.24385,1.24385,1.24327,1.24327,54800000.0
2005-03-03 21:35:00,1.2435,1.2435,1.24331,1.24345,66299998.0
2005-03-03 21:36:00,1.24352,1.24352,1.24336,1.24336,58500000.0
2005-03-03 21:37:00,1.24362,1.24362,1.24326,1.24326,19800000.0
2005-03-03 21:38:00,1.24327,1.24351,1.24327,1.24335,191700002.0
2005-03-03 21:39:00,1.24348,1.24353,1.24326,1.24326,317099999.0
2005-03-03 21:40:00,1.24333,1.24345,1.24333,1.24344,281899997.0
2005-03-03 21:41:00,1.24336,1.24336,1.24308,1.24319,114800002.0
2005-03-03 21:42:00,1.24313,1.24313,1.24285,1.24285,82300000.0
2005-03-03 21:43:00,1.24306,1.24306,1.24267,1.24267,187100000.0
2005-03-03 21:44:00,1.24297,1.243,1.24284,1.2429,130199997.0
2005-03-03 21:45:00,1.24295,1.24295,1.24275,1.24275,224800000.0
2005-03-03 21:46:00,1.24299,1.24304,1.24286,1.24295,154399999.0
2005-03-03 21:47:00,1.24305,1.2431,1.24305,1.24308,145500000.0
2005-03-03 21:48:00,1.24307,1.24307,1.24275,1.24275,193300002.0
2005-03-03 21:49:00,1.24282,1.24288,1.24265,1.24269,114899999.0
2005-03-03 21:50:00,1.24281,1.24281,1.24272,1.24272,51500001.0
2005-03-03 21:51:00,1.24281,1.24281,1.24249,1.24256,112299999.0
2005-03-03 21:52:00,1.2426,1.24268,1.24256,1.24256,101300000.0
2005-03-03 21:53:00,1.24272,1.24284,1.24256,1.24284,189800003.0
2005-03-03 21:54:00,1.2429,1.24291,1.24275,1.24285,201200000.0
2005-03-03 21:55:00,1.24302,1.24302,1.24287,1.24287,54400002.0
2005-03-03 21:56:00,1.24288,1.24288,1.2428,1.2428,53199998.0
2005-03-03 21:57:00,1.24272,1.24272,1.24252,1.24258,32400001.0
2005-03-03 21:58:00,1.24253,1.24253,1.24231,1.24231,32000000.0
2005-03-03 21:59:00,1.2423,1.24252,1.24228,1.24232,145600000.0
2005-03-03 22:00:00,1.24289,1.24293,1.24267,1.24267,198699999.0
2005-03-03 22:01:00,1.24267,1.24295,1.24266,1.24294,101100003.0
2005-03-03 22:02:00,1.24266,1.24299,1.24244,1.24244,429800004.0
2005-03-03 22:03:00,1.24265,1.24275,1.24244,1.24258,122900001.0
2005-03-03 22:04:00,1.24273,1.24279,1.24265,1.2427,98400000.0
2005-03-03 22:05:00,1.24263,1.24303,1.24263,1.24269,165500002.0
2005-03-03 22:06:00,1.24266,1.24281,1.24266,1.24277,141000000.0
2005-03-03 22:07:00,1.24305,1.24315,1.24284,1.24298,44900000.0
2005-03-03 22:08:00,1.24338,1.24355,1.24308,1.24315,159500002.0
2005-03-03 22:09:00,1.24273,1.2429,1.24273,1.2429,194000000.0
2005-03-03 22:10:00,1.24293,1.24311,1.24291,1.24311,71700000.0
2005-03-03 22:11:00,1.2432,1.2432,1.2432,1.2432,79099998.0
2005-03-03 22:12:00,1.2432,1.24325,1.2432,1.2432,113599999.0
2005-03-03 22:13:00,1.24338,1.24355,1.24325,1.24355,134900001.0
2005-03-03 22:14:00,1.24372,1.24372,1.24354,1.24369,104700001.0
2005-03-03 22:15:00,1.24382,1.24382,1.24369,1.24377,183099999.0
2005-03-03 22:16:00,1.24382,1.24416,1.24382,1.24394,90999999.0
2005-03-03 22:17:00,1.24393,1.24393,1.24375,1.24385,36800000.0
2005-03-03 22:18:00,1.24382,1.24382,1.24353,1.24353,107400000.0
2005-03-03 22:19:00,1.24349,1.24367,1.24349,1.24354,87599998.0
2005-03-03 22:20:00,1.24354,1.24388,1.24354,1.24388,76599998.0
2005-03-03 22:21:00,1.24395,1.24402,1.24385,1.24385,205800003.0
2005-03-03 22:22:00,1.24388,1.24388,1.24355,1.24355,130100001.0
2005-03-03 22:23:00,1.2437,1.24383,1.24359,1.24372,77000000.0
2005-03-03 22:24:00,1.2436,1.24365,1.2436,1.24365,140999998.0
2005-03-03 22:25:00,1.24372,1.24376,1.24356,1.24366,83800001.0
2005-03-03 22:26:00,1.244,1.24416,1.24382,1.24416,74199999.0
2005-03-03 22:27:00,1.24386,1.24386,1.24373,1.2438,346100001.0
2005-03-03 22:28:00,1.24366,1.24371,1.24354,1.24371,47499999.0
2005-03-03 22:29:00,1.24363,1.24363,1.24339,1.24339,137200001.0
2005-03-03 22:30:00,1.24336,1.24343,1.24335,1.24343,95600000.0
2005-03-03 22:31:00,1.24349,1.2436,1.24335,1.24335,115700002.0
2005-03-03 22:32:00,1.24338,1.24338,1.24313,1.24329,152100000.0
2005-03-03 22:33:00,1.24336,1.24344,1.24333,1.24333,78200001.0
2005-03-03 22:34:00,1.24357,1.24369,1.24335,1.24342,261000001.0
2005-03-03 22:35:00,1.24351,1.24351,1.24322,1.24322,197300001.0
2005-03-03 22:36:00,1.2434,1.24343,1.24309,1.24309,98600000.0
2005-03-03 22:37:00,1.24312,1.24315,1.24279,1.24279,60900000.0
2005-03-03 22:38:00,1.24288,1.24312,1.24282,1.24312,155700000.0
2005-03-03 22:39:00,1.24321,1.24321,1.24295,1.24297,225800001.0
2005-03-03 22:40:00,1.24306,1.24306,1.2429,1.2429,45499998.0
2005-03-03 22:41:00,1.24292,1.24312,1.24292,1.24303,88299999.0
2005-03-03 22:42:00,1.243,1.2431,1.243,1.2431,32900000.0
2005-03-03 22:43:00,1.24316,1.24328,1.24308,1.2432,305000002.0
2005-03-03 22:44:00,1.24317,1.24319,1.2429,1.2429,164899997.0
2005-03-03 22:45:00,1.24288,1.24309,1.24288,1.24294,106900000.0
2005-03-03 22:46:00,1.24316,1.24325,1.24305,1.24312,131100000.0
2005-03-03 22:47:00,1.24328,1.24328,1.24303,1.24319,108800002.0
2005-03-03 22:48:00,1.24322,1.24334,1.24317,1.24317,105700001.0
2005-03-03 22:49:00,1.24319,1.24322,1.24313,1.24321,76700000.0
2005-03-03 22:50:00,1.24325,1.24328,1.24318,1.24328,29000000.0
2005-03-03 22:51:00,1.24345,1.24345,1.24335,1.24343,59900000.0
2005-03-03 22:52:00,1.24335,1.24343,1.24324,1.24327,117300002.0
2005-03-03 22:53:00,1.24335,1.24342,1.24312,1.24317,145900001.0
2005-03-03 22:54:00,1.24332,1.24332,1.24318,1.24318,183100002.0
2005-03-03 22:55:00,1.24329,1.24341,1.24319,1.24332,209200000.0
2005-03-03 22:56:00,1.24335,1.24335,1.2433,1.2433,78500000.0
2005-03-03 22:57:00,1.2433,1.2434,1.2433,1.24338,99099999.0
2005-03-03 22:58:00,1.24347,1.24347,1.24323,1.24325,88700000.0
2005-03-03 22:59:00,1.24321,1.24321,1.24296,1.24312,60200000.0
2005-03-03 23:00:00,1.2431,1.24315,1.2431,1.24315,9600000.0
2005-03-03 23:01:00,1.24343,1.24351,1.24335,1.24335,42600000.0
2005-03-03 23:02:00,1.24345,1.24345,1.24331,1.24339,103499998.0
2005-03-03 23:03:00,1.24337,1.24337,1.24328,1.24328,6100000.0
2005-03-03 23:04:00,1.24325,1.24338,1.243,1.24338,55800002.0
2005-03-03 23:05:00,1.2434,1.2434,1.24333,1.24335,89000001.0
2005-03-03 23:06:00,1.24339,1.24345,1.24325,1.24345,131199999.0
2005-03-03 23:07:00,1.24348,1.24348,1.24337,1.24341,71490000.0
2005-03-03 23:08:00,1.2436,1.24364,1.24334,1.24364,78100001.0
2005-03-03 23:09:00,1.2433,1.24343,1.24325,1.24343,171699995.0
2005-03-03 23:10:00,1.24344,1.24348,1.24328,1.24328,89199998.0
2005-03-03 23:11:00,1.24349,1.2436,1.24327,1.2436,156800003.0
2005-03-03 23:12:00,1.24352,1.24366,1.24349,1.24362,101600002.0
2005-03-03 23:13:00,1.24372,1.24372,1.24339,1.24359,162500000.0
2005-03-03 23:14:00,1.24363,1.24363,1.24354,1.24354,37200000.0
2005-03-03 23:15:00,1.24393,1.24393,1.24354,1.24354,96700000.0
2005-03-03 23:16:00,1.24367,1.24367,1.24353,1.24353,100300001.0
2005-03-03 23:17:00,1.24353,1.24359,1.24345,1.24352,53999998.0
2005-03-03 23:18:00,1.2436,1.2436,1.2436,1.2436,2400000.0
2005-03-03 23:19:00,1.24357,1.24357,1.24343,1.24343,36800000.0
2005-03-03 23:20:00,1.24344,1.24344,1.24341,1.24341,6600000.0
2005-03-03 23:21:00,1.24347,1.24355,1.24347,1.2435,20400000.0
2005-03-03 23:22:00,1.2436,1.24368,1.2435,1.2436,64400000.0
2005-03-03 23:23:00,1.24353,1.24354,1.24339,1.24339,14800000.0
2005-03-03 23:24:00,1.24337,1.24349,1.24316,1.24316,68900000.0
2005-03-03 23:25:00,1.24327,1.24344,1.2432,1.2432,131899997.0
2005-03-03 23:26:00,1.24318,1.24345,1.24318,1.24345,106200000.0
2005-03-03 23:27:00,1.2435,1.24355,1.24348,1.24352,53600000.0
2005-03-03 23:28:00,1.24344,1.24348,1.24331,1.24331,186500000.0
2005-03-03 23:29:00,1.2434,1.24347,1.2433,1.2433,112200000.0
2005-03-03 23:30:00,1.24352,1.24352,1.2433,1.24337,66400000.0
2005-03-03 23:31:00,1.24333,1.24333,1.24327,1.24327,5600000.0
2005-03-03 23:32:00,1.2433,1.2433,1.24312,1.24312,92700000.0
2005-03-03 23:33:00,1.24325,1.24334,1.24324,1.24334,50600000.0
2005-03-03 23:34:00,1.2433,1.24334,1.2432,1.24328,110500001.0
2005-03-03 23:35:00,1.2432,1.24333,1.2432,1.24324,109400002.0
2005-03-03 23:36:00,1.24321,1.24338,1.24321,1.24326,62300000.0
2005-03-03 23:37:00,1.24336,1.24336,1.24325,1.24334,40000000.0
2005-03-03 23:38:00,1.2433,1.24335,1.24322,1.2433,74900000.0
2005-03-03 23:39:00,1.24329,1.24339,1.24319,1.24322,128100001.0
2005-03-03 23:40:00,1.24337,1.24347,1.24329,1.24329,124199998.0
2005-03-03 23:41:00,1.24343,1.24343,1.24326,1.24335,80800000.0
2005-03-03 23:42:00,1.24348,1.24364,1.24347,1.2436,67900001.0
2005-03-03 23:43:00,1.24373,1.24378,1.24357,1.24378,155499998.0
2005-03-03 23:44:00,1.2436,1.24365,1.24355,1.24358,204000002.0
2005-03-03 23:45:00,1.24363,1.24363,1.24343,1.24348,82100000.0
2005-03-03 23:46:00,1.24358,1.24358,1.24338,1.24338,78799998.0
2005-03-03 23:47:00,1.24355,1.2436,1.24345,1.24346,79400001.0
2005-03-03 23:48:00,1.24374,1.24374,1.24331,1.24331,134600001.0
2005-03-03 23:49:00,1.2432,1.24343,1.24309,1.24318,194000000.0
2005-03-03 23:50:00,1.2435,1.24365,1.24343,1.24365,63999998.0
2005-03-03 23:51:00,1.24317,1.24331,1.2431,1.2431,89599998.0
2005-03-03 23:52:00,1.24306,1.24315,1.243,1.24305,128799998.0
2005-03-03 23:53:00,1.24315,1.24317,1.24302,1.24302,77600000.0
2005-03-03 23:54:00,1.24316,1.24323,1.24306,1.24323,75100001.0
2005-03-03 23:55:00,1.24296,1.24323,1.24296,1.24323,70100000.0
2005-03-03 23:56:00,1.24312,1.2433,1.24312,1.2433,41400000.0
2005-03-03 23:57:00,1.24347,1.24364,1.24342,1.24342,152000001.0
2005-03-03 23:58:00,1.24335,1.24345,1.24333,1.24343,11200000.0
2005-03-03 23:59:00,1.24335,1.24338,1.24335,1.24338,6400000.0
2005-03-04 00:00:00,1.24345,1.24345,1.2434,1.2434,64400000.0
2005-03-04 00:01:00,1.24343,1.24355,1.24332,1.24343,64800000.0
2005-03-04 00:02:00,1.24339,1.24357,1.24339,1.24357,48799999.0
2005-03-04 00:03:00,1.24345,1.24366,1.24341,1.24358,89599997.0
2005-03-04 00:04:00,1.24359,1.24368,1.24359,1.24361,97399999.0
2005-03-04 00:05:00,1.2434,1.24358,1.24339,1.24358,66100000.0
2005-03-04 00:06:00,1.24327,1.2435,1.24327,1.2435,66400001.0
2005-03-04 00:07:00,1.24355,1.24357,1.24345,1.24357,97000000.0
2005-03-04 00:08:00,1.24355,1.24355,1.24336,1.24349,35900000.0
2005-03-04 00:09:00,1.24357,1.24363,1.2434,1.24353,71500000.0
2005-03-04 00:10:00,1.24345,1.24367,1.24341,1.24345,170499999.0
2005-03-04 00:11:00,1.24342,1.24365,1.24341,1.24365,109700000.0
2005-03-04 00:12:00,1.24372,1.24372,1.24357,1.24367,77300002.0
2005-03-04 00:13:00,1.24358,1.24371,1.24353,1.24371,175200000.0
2005-03-04 00:14:00,1.24356,1.24377,1.24349,1.24377,117800001.0
2005-03-04 00:15:00,1.24375,1.24375,1.24354,1.24373,102500001.0
2005-03-04 00:16:00,1.24379,1.24382,1.24362,1.24371,119500002.0
2005-03-04 00:17:00,1.24381,1.24388,1.24381,1.24382,89900001.0
2005-03-04 00:18:00,1.24345,1.24345,1.24337,1.2434,85200001.0
2005-03-04 00:19:00,1.24373,1.2438,1.24364,1.2438,79900001.0
2005-03-04 00:20:00,1.24342,1.24351,1.24337,1.24349,48700001.0
2005-03-04 00:21:00,1.2435,1.24355,1.24345,1.24355,84099999.0
2005-03-04 00:22:00,1.24355,1.24355,1.24343,1.24347,31800000.0
2005-03-04 00:23:00,1.24347,1.24347,1.24328,1.24344,139699999.0
2005-03-04 00:24:00,1.24345,1.24345,1.24335,1.2434,32799999.0
2005-03-04 00:25:00,1.24337,1.24345,1.24333,1.2434,61000000.0
2005-03-04 00:26:00,1.24363,1.24367,1.24356,1.24367,88799997.0
2005-03-04 00:27:00,1.2434,1.2434,1.24335,1.2434,63000000.0
2005-03-04 00:28:00,1.2434,1.2434,1.24335,1.2434,52599999.0
2005-03-04 00:29:00,1.24365,1.24372,1.24364,1.24365,89700001.0
2005-03-04 00:30:00,1.24335,1.2434,1.24333,1.24335,53200001.0
2005-03-04 00:31:00,1.24338,1.24348,1.24335,1.24341,44699999.0
2005-03-04 00:32:00,1.2435,1.2435,1.2435,1.2435,28500000.0
2005-03-04 00:33:00,1.24337,1.24337,1.24331,1.24331,29600000.0
2005-03-04 00:34:00,1.24333,1.24333,1.24312,1.24312,40100000.0
2005-03-04 00:35:00,1.24304,1.24312,1.24301,1.24301,130399999.0
2005-03-04 00:36:00,1.24296,1.24309,1.24296,1.243,95400000.0
2005-03-04 00:37:00,1.24301,1.24302,1.24301,1.24302,12300000.0
2005-03-04 00:38:00,1.24288,1.24299,1.24288,1.24297,38300000.0
2005-03-04 00:39:00,1.24315,1.24328,1.24308,1.24308,65599999.0
2005-03-04 00:40:00,1.24297,1.24303,1.24297,1.243,32200000.0
2005-03-04 00:41:00,1.24293,1.24293,1.24292,1.24292,2400000.0
2005-03-04 00:42:00,1.24295,1.24295,1.2429,1.2429,18300000.0
2005-03-04 00:43:00,1.24309,1.24318,1.24293,1.243,174200001.0
2005-03-04 00:44:00,1.24285,1.24293,1.24285,1.2429,103000002.0
2005-03-04 00:45:00,1.2429,1.24295,1.24283,1.2429,121599997.0
2005-03-04 00:46:00,1.24292,1.24295,1.24286,1.24291,80800000.0
2005-03-04 00:47:00,1.24312,1.24312,1.24292,1.243,158200000.0
2005-03-04 00:48:00,1.24325,1.24364,1.24314,1.24337,65500000.0
2005-03-04 00:49:00,1.24375,1.24375,1.2434,1.2434,37700000.0
2005-03-04 00:50:00,1.2437,1.2437,1.24307,1.24307,121700001.0
2005-03-04 00:51:00,1.24328,1.24381,1.24328,1.24377,65100000.0
2005-03-04 00:52:00,1.24373,1.2438,1.2437,1.24375,21100000.0
2005-03-04 00:53:00,1.24375,1.2438,1.24375,1.2438,51400001.0
2005-03-04 00:54:00,1.2441,1.2441,1.2438,1.24391,81200001.0
2005-03-04 00:55:00,1.2438,1.24385,1.24375,1.24375,40099999.0
2005-03-04 00:56:00,1.24371,1.24371,1.24342,1.24342,123600003.0
2005-03-04 00:57:00,1.24365,1.24385,1.24353,1.24385,101500000.0
2005-03-04 00:58:00,1.24347,1.24351,1.24343,1.24343,82899999.0
2005-03-04 00:59:00,1.24343,1.24351,1.24343,1.24344,62300000.0
2005-03-04 01:00:00,1.24356,1.24374,1.24348,1.24374,121900001.0
2005-03-04 01:01:00,1.24375,1.24375,1.24365,1.2437,44499999.0
2005-03-04 01:02:00,1.2437,1.24375,1.24365,1.2437,22400000.0
2005-03-04 01:03:00,1.24375,1.24375,1.24363,1.24375,65099998.0
2005-03-04 01:04:00,1.24378,1.24381,1.24371,1.24373,89399999.0
2005-03-04 01:05:00,1.244,1.244,1.24367,1.24394,88800001.0
2005-03-04 01:06:00,1.24361,1.24364,1.24349,1.24359,144499998.0
2005-03-04 01:07:00,1.2437,1.24377,1.24359,1.24371,166000000.0
2005-03-04 01:08:00,1.2436,1.24365,1.24355,1.24365,129300001.0
2005-03-04 01:09:00,1.2435,1.24351,1.24336,1.24336,57900000.0
2005-03-04 01:10:00,1.24337,1.24347,1.24337,1.24347,31400001.0
2005-03-04 01:11:00,1.24342,1.24366,1.24342,1.24357,144300002.0
2005-03-04 01:12:00,1.2436,1.24364,1.24348,1.24348,67500000.0
2005-03-04 01:13:00,1.24353,1.24366,1.24353,1.24366,55800000.0
2005-03-04 01:14:00,1.24355,1.24355,1.24355,1.24355,23200000.0
2005-03-04 01:15:00,1.24358,1.24364,1.24355,1.24364,139800004.0
2005-03-04 01:16:00,1.24363,1.24372,1.2436,1.2436,84900000.0
2005-03-04 01:17:00,1.24378,1.24386,1.2437,1.24386,60400000.0
2005-03-04 01:18:00,1.24393,1.24393,1.24382,1.2439,95300002.0
2005-03-04 01:19:00,1.2438,1.2438,1.2436,1.2436,24300000.0
2005-03-04 01:20:00,1.24387,1.24402,1.24387,1.24396,131100002.0
2005-03-04 01:21:00,1.24413,1.24413,1.24393,1.24394,70000001.0
2005-03-04 01:22:00,1.24407,1.24419,1.24387,1.24387,27200000.0
2005-03-04 01:23:00,1.24392,1.2442,1.24392,1.24396,72100000.0
2005-03-04 01:24:00,1.24395,1.24398,1.2439,1.2439,74199999.0
2005-03-04 01:25:00,1.24399,1.24399,1.24389,1.24395,94000000.0
2005-03-04 01:26:00,1.24402,1.24412,1.24397,1.24401,158800005.0
2005-03-04 01:27:00,1.2441,1.2441,1.24403,1.24405,45700000.0
2005-03-04 01:28:00,1.24415,1.24415,1.24408,1.24408,18500000.0
2005-03-04 01:29:00,1.24415,1.24415,1.24403,1.2441,49100000.0
2005-03-04 01:30:00,1.24403,1.24405,1.24403,1.24405,33300001.0
2005-03-04 01:31:00,1.24408,1.24415,1.244,1.24415,101699999.0
2005-03-04 01:32:00,1.2442,1.24422,1.24407,1.24422,53799998.0
2005-03-04 01:33:00,1.2442,1.24426,1.2441,1.2441,121500000.0
2005-03-04 01:34:00,1.24412,1.24412,1.24403,1.24403,30400000.0
2005-03-04 01:35:00,1.24385,1.24385,1.2436,1.2436,15700000.0
2005-03-04 01:36:00,1.24339,1.24364,1.24339,1.24353,114099999.0
2005-03-04 01:37:00,1.24353,1.24368,1.24353,1.24363,117800001.0
2005-03-04 01:38:00,1.24346,1.2436,1.24346,1.24358,139099997.0
2005-03-04 01:39:00,1.24359,1.24375,1.24359,1.24375,74199999.0
2005-03-04 01:40:00,1.2437,1.24383,1.2437,1.24383,4600000.0
2005-03-04 01:41:00,1.24387,1.2439,1.24385,1.24388,57400001.0
2005-03-04 01:42:00,1.2439,1.2439,1.2439,1.2439,13600000.0
2005-03-04 01:43:00,1.2439,1.24398,1.2439,1.24398,37500000.0
2005-03-04 01:44:00,1.24381,1.2439,1.24381,1.24384,71500000.0
2005-03-04 01:45:00,1.2439,1.2439,1.2439,1.2439,33500000.0
2005-03-04 01:46:00,1.24365,1.24377,1.24365,1.24375,58200000.0
2005-03-04 01:47:00,1.24393,1.24393,1.24393,1.24393,38400002.0
2005-03-04 01:48:00,1.24397,1.24397,1.24384,1.24384,60800001.0
2005-03-04 01:49:00,1.2439,1.244,1.2439,1.24398,19900000.0
2005-03-04 01:50:00,1.2439,1.24399,1.24383,1.24391,39099999.0
2005-03-04 01:51:00,1.24402,1.24402,1.24395,1.24395,23099999.0
2005-03-04 01:52:00,1.24385,1.24385,1.24351,1.24364,65300000.0
2005-03-04 01:53:00,1.24344,1.24355,1.24344,1.24355,35400000.0
2005-03-04 01:54:00,1.24358,1.24382,1.24357,1.24381,72600000.0
2005-03-04 01:55:00,1.24391,1.24394,1.24379,1.24379,173699999.0
2005-03-04 01:56:00,1.24384,1.24386,1.24384,1.24386,51000000.0
2005-03-04 01:57:00,1.24395,1.24395,1.24383,1.24385,61499999.0
2005-03-04 01:58:00,1.24375,1.24375,1.24358,1.24358,28499999.0
2005-03-04 01:59:00,1.24349,1.24356,1.24349,1.24356,38400000.0
2005-03-04 02:00:00,1.2436,1.24364,1.24352,1.24359,77700000.0
2005-03-04 02:01:00,1.24363,1.24363,1.24363,1.24363,4000000.0
2005-03-04 02:02:00,1.24355,1.2436,1.24301,1.24301,181100000.0
2005-03-04 02:03:00,1.24354,1.24358,1.24342,1.24358,49899999.0
2005-03-04 02:04:00,1.24348,1.24354,1.24346,1.24353,90399999.0
2005-03-04 02:05:00,1.2436,1.2436,1.24334,1.24334,133100000.0
2005-03-04 02:06:00,1.2433,1.2433,1.24299,1.24307,135999997.0
2005-03-04 02:07:00,1.24315,1.24315,1.24303,1.24305,54600000.0
2005-03-04 02:08:00,1.2431,1.2431,1.24305,1.24305,126000002.0
2005-03-04 02:09:00,1.24292,1.24292,1.24278,1.2429,61099999.0
2005-03-04 02:10:00,1.24308,1.24318,1.24308,1.2431,109000000.0
2005-03-04 02:11:00,1.24314,1.2432,1.24305,1.24305,40200001.0
2005-03-04 02:12:00,1.24308,1.24308,1.24308,1.24308,12000000.0
2005-03-04 02:13:00,1.24303,1.24303,1.24297,1.24297,18300000.0
2005-03-04 02:14:00,1.243,1.243,1.243,1.243,1600000.0
2005-03-04 02:15:00,1.24305,1.24305,1.24295,1.24305,70799999.0
2005-03-04 02:16:00,1.243,1.243,1.243,1.243,1600000.0
2005-03-04 02:17:00,1.24307,1.24307,1.24296,1.24296,40200001.0
2005-03-04 02:18:00,1.24297,1.24297,1.24293,1.24293,30800000.0
2005-03-04 02:19:00,1.24283,1.24297,1.24282,1.24297,135799998.0
2005-03-04 02:20:00,1.2432,1.24331,1.24306,1.24331,82899999.0
2005-03-04 02:21:00,1.24297,1.24307,1.24294,1.24294,64100000.0
2005-03-04 02:22:00,1.24315,1.24325,1.24309,1.24325,92400001.0
2005-03-04 02:23:00,1.24322,1.24337,1.24319,1.24328,91100002.0
2005-03-04 02:24:00,1.24328,1.24333,1.24316,1.24333,50399999.0
2005-03-04 02:25:00,1.24332,1.24332,1.24317,1.2433,27500000.0
2005-03-04 02:26:00,1.2433,1.2433,1.24325,1.24325,56299999.0
2005-03-04 02:27:00,1.2433,1.2433,1.2433,1.2433,800000.0
2005-03-04 02:28:00,1.2433,1.2433,1.2433,1.2433,800000.0
2005-03-04 02:29:00,1.24325,1.2434,1.24324,1.24324,96200001.0
2005-03-04 02:30:00,1.2435,1.24366,1.24346,1.24366,70200000.0
2005-03-04 02:31:00,1.24334,1.24345,1.24323,1.24323,71700000.0
2005-03-04 02:32:00,1.24355,1.24361,1.2435,1.24358,119900000.0
2005-03-04 02:33:00,1.24374,1.24402,1.24369,1.24369,62300000.0
2005-03-04 02:34:00,1.24367,1.24398,1.24332,1.24332,123900001.0
2005-03-04 02:35:00,1.24423,1.24423,1.24348,1.2439,89699999.0
2005-03-04 02:36:00,1.24433,1.24433,1.24336,1.24336,104200001.0
2005-03-04 02:37:00,1.24405,1.24405,1.24333,1.24333,131600003.0
2005-03-04 02:38:00,1.24427,1.24429,1.24362,1.24399,89000001.0
2005-03-04 02:39:00,1.24434,1.24447,1.24421,1.24447,77200001.0
2005-03-04 02:40:00,1.24443,1.24445,1.24443,1.24445,46299999.0
2005-03-04 02:41:00,1.24427,1.24461,1.24416,1.24461,143200001.0
2005-03-04 02:42:00,1.2445,1.24455,1.2445,1.24455,46700000.0
2005-03-04 02:43:00,1.24455,1.24455,1.2445,1.2445,160200002.0
2005-03-04 02:44:00,1.2442,1.24456,1.2442,1.24456,120799999.0
2005-03-04 02:45:00,1.24445,1.24445,1.24445,1.24445,4000000.0
2005-03-04 02:46:00,1.2445,1.2445,1.24435,1.24446,38500000.0
2005-03-04 02:47:00,1.24448,1.24448,1.24445,1.24445,10500000.0
2005-03-04 02:48:00,1.24452,1.24455,1.24445,1.2445,56699999.0
2005-03-04 02:49:00,1.24455,1.24455,1.2445,1.2445,30300000.0
2005-03-04 02:50:00,1.24443,1.24443,1.24427,1.24428,106400000.0
2005-03-04 02:51:00,1.24431,1.24434,1.2442,1.2442,25800001.0
2005-03-04 02:52:00,1.24427,1.2443,1.24416,1.2443,70700001.0
2005-03-04 02:53:00,1.24432,1.24448,1.24432,1.24438,75800000.0
2005-03-04 02:54:00,1.24437,1.24443,1.24437,1.24443,17800000.0
2005-03-04 02:55:00,1.24437,1.24445,1.24437,1.24445,21500001.0
2005-03-04 02:56:00,1.24455,1.24455,1.2445,1.2445,51500000.0
2005-03-04 02:57:00,1.24442,1.24443,1.24433,1.24443,143799999.0
2005-03-04 02:58:00,1.2444,1.2444,1.24435,1.24435,24299999.0
2005-03-04 02:59:00,1.24443,1.24448,1.2443,1.24437,80000000.0
2005-03-04 03:00:00,1.24443,1.2445,1.24435,1.2444,153499999.0
2005-03-04 03:01:00,1.24448,1.24455,1.24435,1.24435,131300002.0
2005-03-04 03:02:00,1.24465,1.24468,1.24421,1.24459,147700004.0
2005-03-04 03:03:00,1.24445,1.24449,1.24434,1.24449,45000000.0
2005-03-04 03:04:00,1.24455,1.24455,1.24443,1.24443,83100000.0
2005-03-04 03:05:00,1.24442,1.24456,1.24433,1.24451,85400003.0
2005-03-04 03:06:00,1.24448,1.2445,1.24429,1.24438,131700001.0
2005-03-04 03:07:00,1.24416,1.24416,1.24323,1.24356,104000002.0
2005-03-04 03:08:00,1.2437,1.2439,1.2437,1.24386,54899999.0
2005-03-04 03:09:00,1.24403,1.24411,1.24393,1.24393,120399997.0
2005-03-04 03:10:00,1.24397,1.24401,1.24397,1.24401,33399998.0
2005-03-04 03:11:00,1.24415,1.24415,1.24405,1.24405,20000000.0
2005-03-04 03:12:00,1.2441,1.24415,1.2441,1.24412,40700000.0
2005-03-04 03:13:00,1.24417,1.24417,1.24402,1.24405,54300000.0
2005-03-04 03:14:00,1.24406,1.24406,1.24387,1.24387,91000002.0
2005-03-04 03:15:00,1.2439,1.24408,1.24388,1.24393,41200000.0
2005-03-04 03:16:00,1.244,1.24412,1.244,1.24402,63200000.0
2005-03-04 03:17:00,1.24403,1.24405,1.24395,1.24395,82500001.0
2005-03-04 03:18:00,1.24407,1.24407,1.2439,1.24402,57900001.0
2005-03-04 03:19:00,1.24377,1.24408,1.24377,1.24408,23100000.0
2005-03-04 03:20:00,1.24405,1.24405,1.244,1.244,48000000.0
2005-03-04 03:21:00,1.2435,1.24386,1.24345,1.24386,23400000.0
2005-03-04 03:22:00,1.24403,1.24403,1.24388,1.24398,59300000.0
2005-03-04 03:23:00,1.24378,1.24423,1.24378,1.24418,105699999.0
2005-03-04 03:24:00,1.24397,1.244,1.24397,1.244,21000001.0
2005-03-04 03:25:00,1.244,1.24405,1.24395,1.24403,19600000.0
2005-03-04 03:26:00,1.24403,1.24405,1.24395,1.244,130499999.0
2005-03-04 03:27:00,1.24395,1.24395,1.24384,1.24388,47400001.0
2005-03-04 03:28:00,1.2439,1.2439,1.2439,1.2439,24499999.0
2005-03-04 03:29:00,1.2439,1.2439,1.2438,1.24383,96699999.0
2005-03-04 03:30:00,1.2439,1.24398,1.24385,1.24385,111000002.0
2005-03-04 03:31:00,1.24373,1.24374,1.24357,1.24371,140100002.0
2005-03-04 03:32:00,1.2439,1.2439,1.2439,1.2439,83900002.0
2005-03-04 03:33:00,1.24395,1.24399,1.24384,1.24384,107799998.0
2005-03-04 03:34:00,1.24385,1.24398,1.24385,1.24398,12900000.0
2005-03-04 03:35:00,1.24409,1.24409,1.24365,1.2437,118599999.0
2005-03-04 03:36:00,1.24392,1.24405,1.24392,1.24405,17500000.0
2005-03-04 03:37:00,1.24407,1.24407,1.24401,1.24401,34300000.0
2005-03-04 03:38:00,1.24388,1.24392,1.24388,1.24392,40800000.0
2005-03-04 03:39:00,1.24381,1.24396,1.24381,1.24396,71100001.0
2005-03-04 03:40:00,1.24392,1.244,1.24383,1.24383,54599999.0
2005-03-04 03:41:00,1.2439,1.24401,1.24377,1.2439,101899998.0
2005-03-04 03:42:00,1.2438,1.24393,1.2438,1.24392,68500000.0
2005-03-04 03:43:00,1.2439,1.24393,1.24359,1.24364,22400000.0
2005-03-04 03:44:00,1.24386,1.24395,1.24383,1.2439,58099999.0
2005-03-04 03:45:00,1.24394,1.24416,1.24394,1.24398,96600001.0
2005-03-04 03:46:00,1.2442,1.24423,1.2442,1.24423,37899998.0
2005-03-04 03:47:00,1.24408,1.24445,1.24408,1.24445,147400003.0
2005-03-04 03:48:00,1.24415,1.24422,1.24415,1.24415,116100000.0
2005-03-04 03:49:00,1.2442,1.24423,1.24415,1.24415,188200001.0
2005-03-04 03:50:00,1.24424,1.24427,1.24405,1.24427,159399996.0
2005-03-04 03:51:00,1.2441,1.24416,1.24403,1.24411,130500002.0
2005-03-04 03:52:00,1.2442,1.24425,1.24409,1.24425,134200002.0
2005-03-04 03:53:00,1.24415,1.24415,1.24405,1.24415,67100000.0
2005-03-04 03:54:00,1.24416,1.24416,1.24401,1.24403,149199997.0
2005-03-04 03:55:00,1.24404,1.24415,1.24404,1.24404,155100002.0
2005-03-04 03:56:00,1.24393,1.24408,1.24393,1.24401,84000002.0
2005-03-04 03:57:00,1.24425,1.24425,1.24395,1.244,63400001.0
2005-03-04 03:58:00,1.244,1.24415,1.244,1.24415,30300000.0
2005-03-04 03:59:00,1.24407,1.24414,1.24397,1.24409,146700002.0
2005-03-04 04:00:00,1.24423,1.24423,1.24402,1.2441,83099999.0
2005-03-04 04:01:00,1.244,1.24415,1.24381,1.24403,133999998.0
2005-03-04 04:02:00,1.2443,1.2443,1.2441,1.24418,62100000.0
2005-03-04 04:03:00,1.24415,1.24415,1.24415,1.24415,54500000.0
2005-03-04 04:04:00,1.24432,1.24432,1.24418,1.24418,49999999.0
2005-03-04 04:05:00,1.24422,1.24429,1.24408,1.24412,202400003.0
2005-03-04 04:06:00,1.24422,1.24422,1.24412,1.2442,6400000.0
2005-03-04 04:07:00,1.2442,1.24425,1.24415,1.24425,48000001.0
2005-03-04 04:08:00,1.24422,1.24426,1.24419,1.24422,72300000.0
2005-03-04 04:09:00,1.24423,1.2443,1.24422,1.2443,30400001.0
2005-03-04 04:10:00,1.24428,1.24428,1.24414,1.24422,119599999.0
2005-03-04 04:11:00,1.2442,1.24451,1.24417,1.24451,54100000.0
2005-03-04 04:12:00,1.24425,1.24434,1.24421,1.24429,140600001.0
2005-03-04 04:13:00,1.24435,1.24435,1.2443,1.2443,21900000.0
2005-03-04 04:14:00,1.2443,1.24435,1.24425,1.24425,74899998.0
2005-03-04 04:15:00,1.24453,1.24453,1.24424,1.24431,72499999.0
2005-03-04 04:16:00,1.24425,1.2443,1.24425,1.2443,9900000.0
2005-03-04 04:17:00,1.2442,1.24428,1.2442,1.24428,39500001.0
2005-03-04 04:18:00,1.24426,1.24426,1.24426,1.24426,40400000.0
2005-03-04 04:19:00,1.24438,1.24457,1.24416,1.24457,105800000.0
2005-03-04 04:20:00,1.24428,1.24428,1.24417,1.24417,59600001.0
2005-03-04 04:21:00,1.24431,1.24431,1.24403,1.24403,87099999.0
2005-03-04 04:22:00,1.24407,1.24424,1.24405,1.24414,118099998.0
2005-03-04 04:23:00,1.24413,1.24415,1.24411,1.24414,86000000.0
2005-03-04 04:24:00,1.24415,1.24425,1.24415,1.24415,32200000.0
2005-03-04 04:25:00,1.2442,1.2442,1.2442,1.2442,4800000.0
2005-03-04 04:26:00,1.24415,1.24415,1.24415,1.24415,50599999.0
2005-03-04 04:27:00,1.24431,1.24447,1.24431,1.24447,32900000.0
2005-03-04 04:28:00,1.2441,1.2441,1.2441,1.2441,18299999.0
2005-03-04 04:29:00,1.2442,1.24422,1.2441,1.24415,122400000.0
2005-03-04 04:30:00,1.24441,1.24441,1.244,1.244,51800002.0
2005-03-04 04:31:00,1.24425,1.24425,1.24415,1.2442,12500000.0
2005-03-04 04:32:00,1.24412,1.24423,1.24412,1.2442,34100000.0
2005-03-04 04:33:00,1.24433,1.24433,1.24411,1.24422,76800002.0
2005-03-04 04:34:00,1.24418,1.24422,1.24411,1.24419,60600000.0
2005-03-04 04:35:00,1.24431,1.24431,1.24397,1.24404,109800002.0
2005-03-04 04:36:00,1.24417,1.24418,1.24416,1.24418,101700002.0
2005-03-04 04:37:00,1.2441,1.24412,1.2441,1.24412,18400000.0
2005-03-04 04:38:00,1.2441,1.24415,1.24408,1.2441,129900000.0
2005-03-04 04:39:00,1.24438,1.2444,1.24438,1.2444,16900000.0
2005-03-04 04:40:00,1.24405,1.24406,1.24397,1.24397,84299999.0
2005-03-04 04:41:00,1.24394,1.24419,1.24394,1.24418,80500001.0
2005-03-04 04:42:00,1.244,1.244,1.244,1.244,28699999.0
2005-03-04 04:43:00,1.24398,1.24405,1.2439,1.244,150100000.0
2005-03-04 04:44:00,1.24396,1.24411,1.24396,1.24403,167500003.0
2005-03-04 04:45:00,1.24421,1.24431,1.24407,1.24431,166800003.0
2005-03-04 04:46:00,1.244,1.24402,1.24395,1.244,111200002.0
2005-03-04 04:47:00,1.24393,1.2442,1.24393,1.2442,75600001.0
2005-03-04 04:48:00,1.244,1.244,1.24395,1.24395,44700000.0
2005-03-04 04:49:00,1.244,1.244,1.24392,1.24395,71000001.0
2005-03-04 04:50:00,1.24395,1.24405,1.24395,1.24395,30600001.0
2005-03-04 04:51:00,1.24438,1.24443,1.24432,1.24433,136100001.0
2005-03-04 04:52:00,1.244,1.244,1.2439,1.24397,87800001.0
2005-03-04 04:53:00,1.24397,1.24405,1.24395,1.244,81500001.0
2005-03-04 04:54:00,1.244,1.24402,1.24395,1.244,47100001.0
2005-03-04 04:55:00,1.24413,1.24413,1.24388,1.24399,100599997.0
2005-03-04 04:56:00,1.24395,1.24405,1.24392,1.244,55100001.0
2005-03-04 04:57:00,1.24405,1.24405,1.24395,1.244,20600000.0
2005-03-04 04:58:00,1.244,1.244,1.244,1.244,33300001.0
2005-03-04 04:59:00,1.24397,1.244,1.24392,1.24397,106000000.0
2005-03-04 05:00:00,1.2435,1.24377,1.2435,1.24356,39100000.0
2005-03-04 05:01:00,1.244,1.244,1.24395,1.244,79600000.0
2005-03-04 05:02:00,1.244,1.24408,1.24392,1.244,133400001.0
2005-03-04 05:03:00,1.24399,1.24399,1.24398,1.24398,47100000.0
2005-03-04 05:04:00,1.24394,1.24402,1.24393,1.24393,65500001.0
2005-03-04 05:05:00,1.2439,1.2439,1.2439,1.2439,18299999.0
2005-03-04 05:06:00,1.24398,1.24413,1.24376,1.24413,109899997.0
2005-03-04 05:07:00,1.24403,1.24403,1.24395,1.24395,115000002.0
2005-03-04 05:08:00,1.24416,1.24416,1.24396,1.24396,78100000.0
2005-03-04 05:09:00,1.24409,1.24411,1.24393,1.24393,154300002.0
2005-03-04 05:10:00,1.24395,1.244,1.24392,1.24398,109500001.0
2005-03-04 05:11:00,1.24432,1.24432,1.24425,1.24425,61400000.0
2005-03-04 05:12:00,1.24405,1.24405,1.244,1.244,19900000.0
2005-03-04 05:13:00,1.24422,1.24432,1.24422,1.24428,106100000.0
2005-03-04 05:14:00,1.24405,1.24407,1.24396,1.24407,129800000.0
2005-03-04 05:15:00,1.24437,1.24444,1.24433,1.24433,86800002.0
2005-03-04 05:16:00,1.24415,1.24418,1.24405,1.24405,98699999.0
2005-03-04 05:17:00,1.24431,1.24431,1.24397,1.24397,46500000.0
2005-03-04 05:18:00,1.24408,1.24415,1.24408,1.2441,100100002.0
2005-03-04 05:19:00,1.2441,1.2441,1.24402,1.24402,15100000.0
2005-03-04 05:20:00,1.24418,1.24418,1.24405,1.2441,10400000.0
2005-03-04 05:21:00,1.2441,1.2441,1.2441,1.2441,7700000.0
2005-03-04 05:22:00,1.24433,1.24435,1.24407,1.24412,153799998.0
2005-03-04 05:23:00,1.24408,1.24415,1.24405,1.24408,101399998.0
2005-03-04 05:24:00,1.24401,1.24429,1.24394,1.24429,245199999.0
2005-03-04 05:25:00,1.2441,1.2441,1.2441,1.2441,100000.0
2005-03-04 05:26:00,1.2441,1.24415,1.24405,1.24405,66599999.0
2005-03-04 05:27:00,1.2442,1.2442,1.24415,1.24415,53799999.0
2005-03-04 05:28:00,1.2441,1.2441,1.2441,1.2441,34100000.0
2005-03-04 05:29:00,1.2441,1.2441,1.24405,1.24407,32700000.0
2005-03-04 05:30:00,1.24402,1.2441,1.24402,1.24405,159399999.0
2005-03-04 05:31:00,1.24442,1.24448,1.24399,1.244,89700000.0
2005-03-04 05:32:00,1.24415,1.24415,1.24415,1.24415,15300000.0
2005-03-04 05:33:00,1.24406,1.24406,1.24404,1.24404,61599998.0
2005-03-04 05:34:00,1.24397,1.24406,1.24395,1.24395,59600000.0
2005-03-04 05:35:00,1.24397,1.24414,1.24397,1.24411,194000000.0
2005-03-04 05:36:00,1.24412,1.24423,1.24412,1.24423,74200002.0
2005-03-04 05:37:00,1.24414,1.24431,1.24414,1.24431,12800000.0
2005-03-04 05:38:00,1.2442,1.24425,1.2441,1.2441,35100000.0
2005-03-04 05:39:00,1.2442,1.24425,1.24415,1.24425,125199998.0
2005-03-04 05:40:00,1.24418,1.24425,1.24415,1.2442,66700001.0
2005-03-04 05:41:00,1.24423,1.24425,1.2442,1.24425,89200000.0
2005-03-04 05:42:00,1.24443,1.24443,1.24412,1.24412,147800003.0
2005-03-04 05:43:00,1.24412,1.24428,1.24412,1.24428,72099998.0
2005-03-04 05:44:00,1.24415,1.24425,1.24415,1.24418,49799998.0
2005-03-04 05:45:00,1.2441,1.24425,1.2441,1.24415,109800003.0
2005-03-04 05:46:00,1.2442,1.24425,1.2442,1.24425,16200000.0
2005-03-04 05:47:00,1.24444,1.24444,1.24419,1.24443,112300002.0
2005-03-04 05:48:00,1.24411,1.24414,1.24411,1.24414,20700000.0
2005-03-04 05:49:00,1.24418,1.24435,1.24402,1.24435,205900000.0
2005-03-04 05:50:00,1.24405,1.24412,1.24405,1.2441,95800000.0
2005-03-04 05:51:00,1.244,1.24415,1.244,1.24405,117100002.0
2005-03-04 05:52:00,1.2442,1.2442,1.24394,1.24394,173200000.0
2005-03-04 05:53:00,1.24408,1.24408,1.24399,1.24407,111000003.0
2005-03-04 05:54:00,1.24393,1.24423,1.24386,1.24387,121999998.0
2005-03-04 05:55:00,1.24395,1.24395,1.24382,1.24391,121800003.0
2005-03-04 05:56:00,1.24372,1.24372,1.24325,1.24333,98900001.0
2005-03-04 05:57:00,1.24342,1.24362,1.24342,1.24345,170800000.0
2005-03-04 05:58:00,1.24347,1.24373,1.24347,1.24365,141500000.0
2005-03-04 05:59:00,1.24371,1.24383,1.24371,1.24379,56500000.0
2005-03-04 06:00:00,1.24375,1.24393,1.24375,1.24387,89200002.0
2005-03-04 06:01:00,1.244,1.244,1.24387,1.24393,96600000.0
2005-03-04 06:02:00,1.24395,1.24404,1.24385,1.24387,51300001.0
2005-03-04 06:03:00,1.24388,1.24398,1.24382,1.2439,194400001.0
2005-03-04 06:04:00,1.24387,1.24389,1.24354,1.24369,108700003.0
2005-03-04 06:05:00,1.24401,1.24401,1.24362,1.24362,51800000.0
2005-03-04 06:06:00,1.24365,1.24372,1.24359,1.24359,98099998.0
2005-03-04 06:07:00,1.24381,1.24381,1.24358,1.24358,81300000.0
2005-03-04 06:08:00,1.24361,1.24378,1.24348,1.24348,121400000.0
2005-03-04 06:09:00,1.24346,1.24367,1.24346,1.24367,36900000.0
2005-03-04 06:10:00,1.24383,1.24415,1.2438,1.24415,98300002.0
2005-03-04 06:11:00,1.24375,1.24385,1.24375,1.24378,78200002.0
2005-03-04 06:12:00,1.24397,1.24401,1.24377,1.24377,110300003.0
2005-03-04 06:13:00,1.24375,1.2438,1.24375,1.2438,14400000.0
2005-03-04 06:14:00,1.24354,1.24401,1.24354,1.24401,70500000.0
2005-03-04 06:15:00,1.2438,1.24385,1.24372,1.24385,67800000.0
2005-03-04 06:16:00,1.2438,1.24385,1.24375,1.24383,125000000.0
2005-03-04 06:17:00,1.2438,1.24385,1.24375,1.2438,68599999.0
2005-03-04 06:18:00,1.24382,1.24388,1.24375,1.2438,91599999.0
2005-03-04 06:19:00,1.24387,1.24387,1.24316,1.24316,88999998.0
2005-03-04 06:20:00,1.24309,1.24341,1.24309,1.24341,92099999.0
2005-03-04 06:21:00,1.24337,1.2435,1.24337,1.24344,67800000.0
2005-03-04 06:22:00,1.24353,1.24364,1.24353,1.24359,67100000.0
2005-03-04 06:23:00,1.24347,1.24353,1.24341,1.24344,84000000.0
2005-03-04 06:24:00,1.24357,1.24357,1.2434,1.24343,100500002.0
2005-03-04 06:25:00,1.24335,1.24335,1.2432,1.2432,30799999.0
2005-03-04 06:26:00,1.24338,1.24348,1.24335,1.24335,33899999.0
2005-03-04 06:27:00,1.24346,1.24346,1.24331,1.24331,66799998.0
2005-03-04 06:28:00,1.24325,1.24335,1.2432,1.2432,26900000.0
2005-03-04 06:29:00,1.24325,1.24335,1.24325,1.2433,108500000.0
2005-03-04 06:30:00,1.24332,1.24332,1.24332,1.24332,1000000.0
2005-03-04 06:31:00,1.24325,1.24329,1.24307,1.24307,91999998.0
2005-03-04 06:32:00,1.24332,1.24335,1.24322,1.2433,91599999.0
2005-03-04 06:33:00,1.24337,1.24337,1.2432,1.2432,8600000.0
2005-03-04 06:34:00,1.24332,1.24334,1.24323,1.24323,91500000.0
2005-03-04 06:35:00,1.24326,1.24337,1.24324,1.24324,137600001.0
2005-03-04 06:36:00,1.24325,1.24337,1.24325,1.24337,39100001.0
2005-03-04 06:37:00,1.24332,1.24365,1.24332,1.24365,87100000.0
2005-03-04 06:38:00,1.24348,1.24348,1.2434,1.2434,41999999.0
2005-03-04 06:39:00,1.24339,1.24345,1.24339,1.2434,85599997.0
2005-03-04 06:40:00,1.24347,1.24352,1.24341,1.24352,114300001.0
2005-03-04 06:41:00,1.24343,1.24364,1.2434,1.24364,56400000.0
2005-03-04 06:42:00,1.24352,1.24363,1.24348,1.24352,48300000.0
2005-03-04 06:43:00,1.24353,1.24371,1.24353,1.24356,99499997.0
2005-03-04 06:44:00,1.24372,1.24372,1.24353,1.24356,96800002.0
2005-03-04 06:45:00,1.24382,1.24391,1.24382,1.24383,93099998.0
2005-03-04 06:46:00,1.24395,1.24395,1.24385,1.24385,30600000.0
2005-03-04 06:47:00,1.244,1.24414,1.24389,1.24414,120100000.0
2005-03-04 06:48:00,1.2439,1.24393,1.24385,1.24393,112400002.0
2005-03-04 06:49:00,1.24383,1.24385,1.24379,1.24382,18000000.0
2005-03-04 06:50:00,1.24367,1.24386,1.24338,1.24386,58299999.0
2005-03-04 06:51:00,1.24378,1.2438,1.2435,1.2438,30300000.0
2005-03-04 06:52:00,1.24383,1.244,1.2438,1.2438,111500001.0
2005-03-04 06:53:00,1.24388,1.24388,1.24388,1.24388,800000.0
2005-03-04 06:54:00,1.2439,1.2439,1.2439,1.2439,2100000.0
2005-03-04 06:55:00,1.24395,1.24395,1.2439,1.2439,59900000.0
2005-03-04 06:56:00,1.24381,1.24381,1.24357,1.2436,45800000.0
2005-03-04 06:57:00,1.24356,1.24356,1.24349,1.24349,9600000.0
2005-03-04 06:58:00,1.24347,1.24378,1.24342,1.24378,67600000.0
2005-03-04 06:59:00,1.24339,1.24355,1.24339,1.24355,67099999.0
2005-03-04 07:00:00,1.24355,1.2436,1.24355,1.24355,73400000.0
2005-03-04 07:01:00,1.24389,1.24389,1.24349,1.24377,106200001.0
2005-03-04 07:02:00,1.2436,1.2436,1.24352,1.24352,18400000.0
2005-03-04 07:03:00,1.24365,1.24365,1.24355,1.2436,93500000.0
2005-03-04 07:04:00,1.24353,1.24356,1.24342,1.24343,38299999.0
2005-03-04 07:05:00,1.24345,1.24347,1.24335,1.24342,60800000.0
2005-03-04 07:06:00,1.24348,1.24353,1.24342,1.24349,157900001.0
2005-03-04 07:07:00,1.24337,1.2435,1.2433,1.2433,61000000.0
2005-03-04 07:08:00,1.24345,1.24345,1.24345,1.24345,53400002.0
2005-03-04 07:09:00,1.24347,1.24365,1.24347,1.24355,112100000.0
2005-03-04 07:10:00,1.24372,1.24374,1.24351,1.24354,131600001.0
2005-03-04 07:11:00,1.24343,1.24367,1.24343,1.24362,83899999.0
2005-03-04 07:12:00,1.2436,1.24379,1.2436,1.24369,70200000.0
2005-03-04 07:13:00,1.24372,1.24384,1.24369,1.2438,116199999.0
2005-03-04 07:14:00,1.24377,1.24385,1.24377,1.24379,17200000.0
2005-03-04 07:15:00,1.24383,1.24401,1.24383,1.24401,42100000.0
2005-03-04 07:16:00,1.2438,1.24385,1.2437,1.24375,69500000.0
2005-03-04 07:17:00,1.24375,1.24396,1.24375,1.24376,121900001.0
2005-03-04 07:18:00,1.24375,1.2438,1.24375,1.2438,106900001.0
2005-03-04 07:19:00,1.24369,1.24386,1.24369,1.24382,60000000.0
2005-03-04 07:20:00,1.24375,1.2438,1.24375,1.2438,1700000.0
2005-03-04 07:21:00,1.24373,1.24373,1.24354,1.24354,90300001.0
2005-03-04 07:22:00,1.24347,1.24367,1.24347,1.24367,59400001.0
2005-03-04 07:23:00,1.2436,1.2436,1.2436,1.2436,47400002.0
2005-03-04 07:24:00,1.24351,1.24368,1.24351,1.24368,73800001.0
2005-03-04 07:25:00,1.24378,1.24378,1.24363,1.24365,66400000.0
2005-03-04 07:26:00,1.2438,1.24382,1.24375,1.24375,43400000.0
2005-03-04 07:27:00,1.2438,1.2438,1.24377,1.24377,5700000.0
2005-03-04 07:28:00,1.24375,1.24401,1.24375,1.24387,158800001.0
2005-03-04 07:29:00,1.24384,1.24387,1.24372,1.24375,135600000.0
2005-03-04 07:30:00,1.24385,1.24385,1.24385,1.24385,24000000.0
2005-03-04 07:31:00,1.24388,1.24388,1.24376,1.24381,162700005.0
2005-03-04 07:32:00,1.24385,1.24385,1.2438,1.2438,49000000.0
2005-03-04 07:33:00,1.24372,1.24386,1.24369,1.24386,62500001.0
2005-03-04 07:34:00,1.24385,1.24389,1.24382,1.24382,199000000.0
2005-03-04 07:35:00,1.2437,1.2437,1.24324,1.24324,48699998.0
2005-03-04 07:36:00,1.24333,1.24338,1.24324,1.24337,115900001.0
2005-03-04 07:37:00,1.24316,1.24317,1.24316,1.24317,35800000.0
2005-03-04 07:38:00,1.24325,1.24325,1.24315,1.2432,38400000.0
2005-03-04 07:39:00,1.24326,1.24332,1.24322,1.24327,57400001.0
2005-03-04 07:40:00,1.24325,1.24342,1.24319,1.24319,63100002.0
2005-03-04 07:41:00,1.24337,1.24337,1.24323,1.24323,28300000.0
2005-03-04 07:42:00,1.24347,1.24355,1.24345,1.24355,112599998.0
2005-03-04 07:43:00,1.24347,1.24359,1.24347,1.24347,113000000.0
2005-03-04 07:44:00,1.24352,1.24363,1.24342,1.24363,85100000.0
2005-03-04 07:45:00,1.24352,1.24367,1.24352,1.24365,113100000.0
2005-03-04 07:46:00,1.24353,1.24354,1.24353,1.24354,54799999.0
2005-03-04 07:47:00,1.24345,1.2435,1.24345,1.2435,83600003.0
2005-03-04 07:48:00,1.24359,1.24363,1.24352,1.24352,107500000.0
2005-03-04 07:49:00,1.24362,1.2437,1.24358,1.24362,65300000.0
2005-03-04 07:50:00,1.24361,1.24368,1.24361,1.24361,38200000.0
2005-03-04 07:51:00,1.24362,1.24369,1.24357,1.24357,97200001.0
2005-03-04 07:52:00,1.24341,1.24341,1.24324,1.24324,59500000.0
2005-03-04 07:53:00,1.24325,1.24349,1.24323,1.24323,23700000.0
2005-03-04 07:54:00,1.24317,1.24346,1.24312,1.24312,131899997.0
2005-03-04 07:55:00,1.2435,1.24355,1.24343,1.24355,54200001.0
2005-03-04 07:56:00,1.24357,1.24357,1.24357,1.24357,26500000.0
2005-03-04 07:57:00,1.24341,1.24356,1.24341,1.24355,99600000.0
2005-03-04 07:58:00,1.2435,1.2435,1.24343,1.2435,96599999.0
2005-03-04 07:59:00,1.24344,1.24348,1.24335,1.24335,41399999.0
2005-03-04 08:00:00,1.24336,1.24336,1.24319,1.24336,167300002.0
2005-03-04 08:01:00,1.24325,1.24335,1.24325,1.24335,3200000.0
2005-03-04 08:02:00,1.24346,1.24346,1.24315,1.24315,45500000.0
2005-03-04 08:03:00,1.24317,1.24356,1.24317,1.24356,97500000.0
2005-03-04 08:04:00,1.24348,1.24348,1.24297,1.24301,71000001.0
2005-03-04 08:05:00,1.2429,1.24293,1.24285,1.2429,113600000.0
2005-03-04 08:06:00,1.24342,1.24343,1.2431,1.24339,93600000.0
2005-03-04 08:07:00,1.2434,1.24344,1.2433,1.24332,79500001.0
2005-03-04 08:08:00,1.24338,1.2435,1.24335,1.2435,14300000.0
2005-03-04 08:09:00,1.2436,1.24369,1.24352,1.24352,156900002.0
2005-03-04 08:10:00,1.24348,1.24367,1.24348,1.24366,69700000.0
2005-03-04 08:11:00,1.24361,1.24361,1.2435,1.24358,66200000.0
2005-03-04 08:12:00,1.24355,1.24355,1.2435,1.2435,25900000.0
2005-03-04 08:13:00,1.24353,1.24357,1.24345,1.24345,82499999.0
2005-03-04 08:14:00,1.24339,1.24359,1.24339,1.2435,137699998.0
2005-03-04 08:15:00,1.2435,1.24352,1.24345,1.24345,110000000.0
2005-03-04 08:16:00,1.24339,1.24339,1.24303,1.24305,56800000.0
2005-03-04 08:17:00,1.24314,1.2432,1.24301,1.24303,88499999.0
2005-03-04 08:18:00,1.24317,1.2433,1.24298,1.24298,56500000.0
2005-03-04 08:19:00,1.24305,1.24344,1.24305,1.24344,44100001.0
2005-03-04 08:20:00,1.2435,1.2435,1.24342,1.24342,58800000.0
2005-03-04 08:21:00,1.2434,1.2434,1.24285,1.24335,81600000.0
2005-03-04 08:22:00,1.2434,1.24343,1.24338,1.2434,27999999.0
2005-03-04 08:23:00,1.2434,1.24347,1.24337,1.24341,70300001.0
2005-03-04 08:24:00,1.24338,1.24348,1.24338,1.24348,148600002.0
2005-03-04 08:25:00,1.24355,1.24365,1.24354,1.2436,63800000.0
2005-03-04 08:26:00,1.24355,1.24355,1.24355,1.24355,4000000.0
2005-03-04 08:27:00,1.2433,1.24331,1.24299,1.24303,68300002.0
2005-03-04 08:28:00,1.24297,1.24325,1.24297,1.24325,54300001.0
2005-03-04 08:29:00,1.24334,1.24337,1.24329,1.24329,10000000.0
2005-03-04 08:30:00,1.24333,1.24343,1.24333,1.2434,66399998.0
2005-03-04 08:31:00,1.24351,1.24365,1.24346,1.24365,50200000.0
2005-03-04 08:32:00,1.24345,1.24345,1.24333,1.2434,183600000.0
2005-03-04 08:33:00,1.2435,1.24366,1.24335,1.24352,175300001.0
2005-03-04 08:34:00,1.24339,1.24339,1.24329,1.24338,71000001.0
2005-03-04 08:35:00,1.24339,1.24339,1.24295,1.24298,122599999.0
2005-03-04 08:36:00,1.24302,1.24314,1.24299,1.24299,70500001.0
2005-03-04 08:37:00,1.24335,1.2434,1.24334,1.2434,107800000.0
2005-03-04 08:38:00,1.2434,1.2434,1.24333,1.24337,103600001.0
2005-03-04 08:39:00,1.24335,1.24345,1.24335,1.2434,112099998.0
2005-03-04 08:40:00,1.24337,1.2434,1.24337,1.2434,15900000.0
2005-03-04 08:41:00,1.24325,1.24354,1.24325,1.24354,56000000.0
2005-03-04 08:42:00,1.24335,1.2434,1.24335,1.2434,53300000.0
2005-03-04 08:43:00,1.24345,1.24345,1.24333,1.24335,101100000.0
2005-03-04 08:44:00,1.24336,1.24348,1.24336,1.24345,67900000.0
2005-03-04 08:45:00,1.24355,1.24366,1.24355,1.24366,112300001.0
2005-03-04 08:46:00,1.2437,1.24372,1.2437,1.24372,27300000.0
2005-03-04 08:47:00,1.24384,1.24384,1.24372,1.2438,179199998.0
2005-03-04 08:48:00,1.24372,1.24377,1.24368,1.24368,69700000.0
2005-03-04 08:49:00,1.24374,1.24381,1.24374,1.24381,49400000.0
2005-03-04 08:50:00,1.24383,1.24405,1.24383,1.24399,66800001.0
2005-03-04 08:51:00,1.24377,1.24377,1.24369,1.24373,41500000.0
2005-03-04 08:52:00,1.24373,1.24376,1.24366,1.2437,101300003.0
2005-03-04 08:53:00,1.24372,1.24378,1.24368,1.24376,47200000.0
2005-03-04 08:54:00,1.24395,1.24395,1.24382,1.24388,162000002.0
2005-03-04 08:55:00,1.2438,1.24393,1.24375,1.24393,105400004.0
2005-03-04 08:56:00,1.24387,1.24387,1.24378,1.24378,101700002.0
2005-03-04 08:57:00,1.24381,1.24384,1.2437,1.24379,142000001.0
2005-03-04 08:58:00,1.2439,1.24416,1.2439,1.244,123199999.0
2005-03-04 08:59:00,1.2439,1.24395,1.2439,1.2439,89399999.0
2005-03-04 09:00:00,1.24388,1.24395,1.24385,1.24385,46699999.0
2005-03-04 09:01:00,1.24373,1.24373,1.24313,1.24337,101600001.0
2005-03-04 09:02:00,1.2431,1.24329,1.243,1.243,86099998.0
2005-03-04 09:03:00,1.2432,1.24358,1.2432,1.24336,86500001.0
2005-03-04 09:04:00,1.24327,1.24327,1.24297,1.24309,124300000.0
2005-03-04 09:05:00,1.24327,1.24336,1.24317,1.24336,135400001.0
2005-03-04 09:06:00,1.24318,1.24352,1.24318,1.24327,50400000.0
2005-03-04 09:07:00,1.24345,1.24354,1.2434,1.24343,93699999.0
2005-03-04 09:08:00,1.2435,1.24354,1.24344,1.24347,142200005.0
2005-03-04 09:09:00,1.24338,1.24344,1.2433,1.2433,56000000.0
2005-03-04 09:10:00,1.24331,1.24333,1.24319,1.24325,113499999.0
2005-03-04 09:11:00,1.24328,1.24328,1.24317,1.24328,42900001.0
2005-03-04 09:12:00,1.24345,1.24345,1.24342,1.24342,7600000.0
2005-03-04 09:13:00,1.24336,1.24336,1.24329,1.24329,4200000.0
2005-03-04 09:14:00,1.24331,1.24348,1.24331,1.24347,90199998.0
2005-03-04 09:15:00,1.24347,1.24347,1.24327,1.24327,35199999.0
2005-03-04 09:16:00,1.24327,1.2434,1.24327,1.24331,112100002.0
2005-03-04 09:17:00,1.24327,1.24335,1.24325,1.24325,83800000.0
2005-03-04 09:18:00,1.24328,1.24366,1.24328,1.24366,101800001.0
2005-03-04 09:19:00,1.2433,1.24348,1.2433,1.24337,84700002.0
2005-03-04 09:20:00,1.24337,1.24357,1.24337,1.24352,69990001.0
2005-03-04 09:21:00,1.24335,1.24335,1.24335,1.24335,24600000.0
2005-03-04 09:22:00,1.24342,1.24346,1.24339,1.24342,92200003.0
2005-03-04 09:23:00,1.2434,1.24354,1.2434,1.24351,26000000.0
2005-03-04 09:24:00,1.24357,1.2436,1.24347,1.24347,94299999.0
2005-03-04 09:25:00,1.2435,1.24355,1.24345,1.2435,45300000.0
2005-03-04 09:26:00,1.24352,1.24356,1.24351,1.24351,111799998.0
2005-03-04 09:27:00,1.24368,1.2437,1.24347,1.24359,105800000.0
2005-03-04 09:28:00,1.24361,1.2437,1.24356,1.24356,91599999.0
2005-03-04 09:29:00,1.24367,1.24367,1.24324,1.24338,92800000.0
2005-03-04 09:30:00,1.24333,1.24359,1.24331,1.24331,157499998.0
2005-03-04 09:31:00,1.2435,1.2435,1.2435,1.2435,800000.0
2005-03-04 09:32:00,1.24345,1.2435,1.24345,1.2435,34099999.0
2005-03-04 09:33:00,1.24354,1.24363,1.24348,1.24348,63299998.0
2005-03-04 09:34:00,1.24355,1.24374,1.24339,1.24365,71600000.0
2005-03-04 09:35:00,1.24395,1.24395,1.24379,1.24387,136500001.0
2005-03-04 09:36:00,1.24396,1.24396,1.24391,1.24391,8000000.0
2005-03-04 09:37:00,1.2439,1.24395,1.24385,1.24385,146799999.0
2005-03-04 09:38:00,1.24378,1.2441,1.2437,1.2441,49100000.0
2005-03-04 09:39:00,1.2439,1.24395,1.24385,1.24392,85700002.0
2005-03-04 09:40:00,1.24387,1.24398,1.24387,1.24398,35400000.0
2005-03-04 09:41:00,1.24382,1.2439,1.24382,1.24385,64700001.0
2005-03-04 09:42:00,1.24395,1.24395,1.24387,1.24395,16800000.0
2005-03-04 09:43:00,1.24391,1.24403,1.24385,1.24392,93800001.0
2005-03-04 09:44:00,1.24393,1.24399,1.24393,1.24393,38700000.0
2005-03-04 09:45:00,1.24385,1.2439,1.24385,1.2439,26100000.0
2005-03-04 09:46:00,1.24395,1.24395,1.24395,1.24395,800000.0
2005-03-04 09:47:00,1.24372,1.244,1.24372,1.24392,65100000.0
2005-03-04 09:48:00,1.24379,1.24379,1.24369,1.24369,3000000.0
2005-03-04 09:49:00,1.24356,1.24356,1.24321,1.24355,208800002.0
2005-03-04 09:50:00,1.2436,1.24376,1.2436,1.24372,37500000.0
2005-03-04 09:51:00,1.24371,1.24371,1.24365,1.24369,52400000.0
2005-03-04 09:52:00,1.24318,1.24365,1.24303,1.24365,110299999.0
2005-03-04 09:53:00,1.24364,1.24368,1.24359,1.24363,107500002.0
2005-03-04 09:54:00,1.24377,1.24377,1.24364,1.24366,60400000.0
2005-03-04 09:55:00,1.24379,1.24379,1.24369,1.24377,145699999.0
2005-03-04 09:56:00,1.24379,1.24379,1.24372,1.24372,46299999.0
2005-03-04 09:57:00,1.24369,1.24369,1.24352,1.24355,73900000.0
2005-03-04 09:58:00,1.24356,1.24356,1.24354,1.24354,52299999.0
2005-03-04 09:59:00,1.24352,1.24359,1.24352,1.24354,52300000.0
2005-03-04 10:00:00,1.24347,1.24356,1.24347,1.24351,125999998.0
2005-03-04 10:01:00,1.24343,1.24345,1.24342,1.24342,103499998.0
2005-03-04 10:02:00,1.24345,1.24345,1.2431,1.2431,76300000.0
2005-03-04 10:03:00,1.24308,1.24311,1.24302,1.24302,87799998.0
2005-03-04 10:04:00,1.2431,1.2431,1.24277,1.24277,62600001.0
2005-03-04 10:05:00,1.24282,1.24282,1.24267,1.24267,146100000.0
2005-03-04 10:06:00,1.24279,1.24282,1.2427,1.24277,77400001.0
2005-03-04 10:07:00,1.24265,1.24281,1.24265,1.24274,84899999.0
2005-03-04 10:08:00,1.24287,1.24287,1.24285,1.24285,52000000.0
2005-03-04 10:09:00,1.24287,1.24287,1.24283,1.24283,45600000.0
2005-03-04 10:10:00,1.24273,1.24276,1.24269,1.24269,108700001.0
2005-03-04 10:11:00,1.2427,1.2427,1.24263,1.24263,53400000.0
2005-03-04 10:12:00,1.24253,1.24265,1.24253,1.24265,131700002.0
2005-03-04 10:13:00,1.24262,1.24269,1.24262,1.24268,101300002.0
2005-03-04 10:14:00,1.2427,1.24282,1.2427,1.24278,84300000.0
2005-03-04 10:15:00,1.24291,1.24304,1.24287,1.24296,96900000.0
2005-03-04 10:16:00,1.24298,1.24307,1.2429,1.2429,205799999.0
2005-03-04 10:17:00,1.2434,1.24366,1.24331,1.24366,137500001.0
2005-03-04 10:18:00,1.24372,1.24384,1.24332,1.24332,212500000.0
2005-03-04 10:19:00,1.2434,1.24356,1.24339,1.24356,93600002.0
2005-03-04 10:20:00,1.24332,1.24345,1.24332,1.24338,127000002.0
2005-03-04 10:21:00,1.24326,1.24352,1.24326,1.24329,58200000.0
2005-03-04 10:22:00,1.24348,1.24355,1.24325,1.24354,107100001.0
2005-03-04 10:23:00,1.24351,1.24351,1.24325,1.24325,21100000.0
2005-03-04 10:24:00,1.24327,1.24338,1.24298,1.24299,104400000.0
2005-03-04 10:25:00,1.24306,1.24311,1.24296,1.24302,77499999.0
2005-03-04 10:26:00,1.24304,1.24305,1.24288,1.24288,96900003.0
2005-03-04 10:27:00,1.24323,1.24323,1.24297,1.24322,113699999.0
2005-03-04 10:28:00,1.24323,1.24336,1.24309,1.24333,34500000.0
2005-03-04 10:29:00,1.2432,1.24331,1.24295,1.24295,159499999.0
2005-03-04 10:30:00,1.24306,1.24325,1.24299,1.24314,121500000.0
2005-03-04 10:31:00,1.24315,1.24315,1.24298,1.24298,42200000.0
2005-03-04 10:32:00,1.24312,1.24323,1.24294,1.24323,111199998.0
2005-03-04 10:33:00,1.2433,1.2433,1.2433,1.2433,78800001.0
2005-03-04 10:34:00,1.24328,1.24334,1.2432,1.24321,101700001.0
2005-03-04 10:35:00,1.24312,1.24331,1.24312,1.2432,140000000.0
2005-03-04 10:36:00,1.24325,1.24331,1.24312,1.24312,193300000.0
2005-03-04 10:37:00,1.24325,1.24336,1.243,1.24312,119200000.0
2005-03-04 10:38:00,1.24329,1.24329,1.24286,1.24286,237300004.0
2005-03-04 10:39:00,1.24307,1.2435,1.24307,1.24342,54400000.0
2005-03-04 10:40:00,1.24333,1.2434,1.24333,1.2434,65299999.0
2005-03-04 10:41:00,1.24338,1.24345,1.24335,1.24335,71700001.0
2005-03-04 10:42:00,1.24322,1.24322,1.24284,1.24288,122800001.0
2005-03-04 10:43:00,1.243,1.24301,1.24292,1.24295,38100000.0
2005-03-04 10:44:00,1.24282,1.24299,1.24282,1.24294,92600002.0
2005-03-04 10:45:00,1.24299,1.24313,1.24299,1.24302,136799998.0
2005-03-04 10:46:00,1.24298,1.24308,1.24295,1.243,64899999.0
2005-03-04 10:47:00,1.24298,1.24323,1.24285,1.24323,122700000.0
2005-03-04 10:48:00,1.243,1.24307,1.24295,1.243,114000001.0
2005-03-04 10:49:00,1.24303,1.24305,1.2429,1.24305,101600000.0
2005-03-04 10:50:00,1.24306,1.24319,1.243,1.24315,82900000.0
2005-03-04 10:51:00,1.243,1.24342,1.243,1.2432,134300001.0
2005-03-04 10:52:00,1.24318,1.24339,1.24318,1.24332,64500000.0
2005-03-04 10:53:00,1.24392,1.24392,1.24341,1.24368,180200002.0
2005-03-04 10:54:00,1.24409,1.24412,1.244,1.24407,23900000.0
2005-03-04 10:55:00,1.24404,1.24412,1.24397,1.24397,153199997.0
2005-03-04 10:56:00,1.24414,1.24421,1.24405,1.24405,90600000.0
2005-03-04 10:57:00,1.24395,1.2441,1.24395,1.24395,86400001.0
2005-03-04 10:58:00,1.244,1.2441,1.24394,1.24394,162200002.0
2005-03-04 10:59:00,1.2437,1.2437,1.2433,1.24363,126100001.0
2005-03-04 11:00:00,1.24383,1.24384,1.24374,1.24378,67900000.0
2005-03-04 11:01:00,1.24373,1.24385,1.24372,1.24385,78299997.0
2005-03-04 11:02:00,1.24381,1.24388,1.24378,1.24388,57500000.0
2005-03-04 11:03:00,1.24389,1.24389,1.2437,1.24381,36800000.0
2005-03-04 11:04:00,1.24394,1.24394,1.24377,1.24382,63900001.0
2005-03-04 11:05:00,1.24378,1.2438,1.24378,1.2438,29199999.0
2005-03-04 11:06:00,1.2438,1.2438,1.24375,1.24375,115000001.0
2005-03-04 11:07:00,1.2438,1.2438,1.24372,1.24372,6400000.0
2005-03-04 11:08:00,1.24383,1.24391,1.24383,1.24383,47300000.0
2005-03-04 11:09:00,1.2438,1.24404,1.2438,1.24401,62899998.0
2005-03-04 11:10:00,1.244,1.24402,1.24395,1.244,43499999.0
2005-03-04 11:11:00,1.24397,1.24415,1.24377,1.24383,205900003.0
2005-03-04 11:12:00,1.24413,1.24413,1.24379,1.24383,124200000.0
2005-03-04 11:13:00,1.24384,1.2439,1.24367,1.24367,77800000.0
2005-03-04 11:14:00,1.24384,1.24395,1.24366,1.24366,98200000.0
2005-03-04 11:15:00,1.24363,1.24382,1.24363,1.24372,159600002.0
2005-03-04 11:16:00,1.2437,1.24375,1.24368,1.2437,130700002.0
2005-03-04 11:17:00,1.24363,1.24373,1.2435,1.24355,130199999.0
2005-03-04 11:18:00,1.24365,1.2437,1.24365,1.24365,79500002.0
2005-03-04 11:19:00,1.24368,1.24368,1.24354,1.24354,122200000.0
2005-03-04 11:20:00,1.24371,1.24386,1.24355,1.24386,99900000.0
2005-03-04 11:21:00,1.2437,1.24375,1.24365,1.24365,89899999.0
2005-03-04 11:22:00,1.24366,1.24366,1.24364,1.24364,40800002.0
2005-03-04 11:23:00,1.24365,1.24372,1.24365,1.2437,85100002.0
2005-03-04 11:24:00,1.24355,1.24363,1.24355,1.2436,41400001.0
2005-03-04 11:25:00,1.24365,1.24365,1.24355,1.2436,93500001.0
2005-03-04 11:26:00,1.24369,1.24369,1.24366,1.24367,84400001.0
2005-03-04 11:27:00,1.24365,1.24391,1.24365,1.24372,95800000.0
2005-03-04 11:28:00,1.24378,1.24393,1.24377,1.24382,58399999.0
2005-03-04 11:29:00,1.24372,1.24379,1.24363,1.24363,148499998.0
2005-03-04 11:30:00,1.24371,1.24375,1.24355,1.24355,142099999.0
2005-03-04 11:31:00,1.24342,1.24342,1.24309,1.24311,109100001.0
2005-03-04 11:32:00,1.24342,1.24343,1.24311,1.24336,140400002.0
2005-03-04 11:33:00,1.24337,1.24347,1.24337,1.2434,48700000.0
2005-03-04 11:34:00,1.24334,1.24347,1.24331,1.24339,162599998.0
2005-03-04 11:35:00,1.2434,1.24349,1.24339,1.24339,176399998.0
2005-03-04 11:36:00,1.24345,1.24355,1.24345,1.24345,112900001.0
2005-03-04 11:37:00,1.24348,1.24355,1.24347,1.24347,50299999.0
2005-03-04 11:38:00,1.24347,1.24355,1.24345,1.24355,51000000.0
2005-03-04 11:39:00,1.2435,1.24352,1.24345,1.24352,188999998.0
2005-03-04 11:40:00,1.2435,1.24355,1.24343,1.2435,86000001.0
2005-03-04 11:41:00,1.24355,1.24355,1.24343,1.24348,104400000.0
2005-03-04 11:42:00,1.2435,1.24355,1.24345,1.24345,138799999.0
2005-03-04 11:43:00,1.2435,1.24352,1.24343,1.24352,100900001.0
2005-03-04 11:44:00,1.24333,1.24355,1.24333,1.24343,76199999.0
2005-03-04 11:45:00,1.24348,1.24348,1.24343,1.24343,27100000.0
2005-03-04 11:46:00,1.24347,1.24354,1.24339,1.24354,150200004.0
2005-03-04 11:47:00,1.2435,1.2435,1.2435,1.2435,63100001.0
2005-03-04 11:48:00,1.24345,1.2435,1.24345,1.24345,25699999.0
2005-03-04 11:49:00,1.24352,1.24355,1.24345,1.24345,146200002.0
2005-03-04 11:50:00,1.2435,1.24355,1.24345,1.2435,161199999.0
2005-03-04 11:51:00,1.2435,1.24355,1.24343,1.24343,113599999.0
2005-03-04 11:52:00,1.2435,1.24355,1.24345,1.24348,126999999.0
2005-03-04 11:53:00,1.24341,1.24342,1.24333,1.24334,71900000.0
2005-03-04 11:54:00,1.24352,1.24352,1.2434,1.24346,117700001.0
2005-03-04 11:55:00,1.24353,1.24353,1.24334,1.2434,130300000.0
2005-03-04 11:56:00,1.2434,1.2434,1.24333,1.2434,51000000.0
2005-03-04 11:57:00,1.2434,1.24345,1.24335,1.24335,91500000.0
2005-03-04 11:58:00,1.24335,1.24343,1.24335,1.24335,161400002.0
2005-03-04 11:59:00,1.24337,1.24337,1.24324,1.24324,98900000.0
2005-03-04 12:00:00,1.24328,1.24328,1.24307,1.24309,61500001.0
2005-03-04 12:01:00,1.24313,1.24313,1.2429,1.24295,51000000.0
2005-03-04 12:02:00,1.24308,1.24308,1.24298,1.24298,98700002.0
2005-03-04 12:03:00,1.24307,1.2431,1.24303,1.24303,57900001.0
2005-03-04 12:04:00,1.24314,1.24321,1.24309,1.24312,151300002.0
2005-03-04 12:05:00,1.24312,1.24319,1.24308,1.24308,62800000.0
2005-03-04 12:06:00,1.24315,1.24315,1.24305,1.24305,48000000.0
2005-03-04 12:07:00,1.2431,1.2431,1.24305,1.24305,89400000.0
2005-03-04 12:08:00,1.24305,1.24315,1.243,1.24315,112299999.0
2005-03-04 12:09:00,1.2431,1.2431,1.24305,1.2431,145800000.0
2005-03-04 12:10:00,1.24314,1.24327,1.24314,1.24327,82400001.0
2005-03-04 12:11:00,1.24329,1.24348,1.24329,1.24346,191399998.0
2005-03-04 12:12:00,1.24359,1.24366,1.24347,1.24361,113900001.0
2005-03-04 12:13:00,1.24348,1.24348,1.24306,1.24306,108799999.0
2005-03-04 12:14:00,1.24312,1.24345,1.24312,1.24345,50500001.0
2005-03-04 12:15:00,1.24365,1.24399,1.24365,1.24396,76900001.0
2005-03-04 12:16:00,1.24391,1.24398,1.24383,1.24385,32900000.0
2005-03-04 12:17:00,1.24393,1.24396,1.24372,1.24372,154400000.0
2005-03-04 12:18:00,1.24372,1.24383,1.24372,1.24372,113600001.0
2005-03-04 12:19:00,1.24377,1.24377,1.24372,1.24372,96600001.0
2005-03-04 12:20:00,1.24366,1.24368,1.24355,1.24355,91700000.0
2005-03-04 12:21:00,1.24355,1.24371,1.24352,1.2436,142000000.0
2005-03-04 12:22:00,1.24371,1.24371,1.24361,1.24364,61400000.0
2005-03-04 12:23:00,1.24363,1.24363,1.24348,1.24352,65300000.0
2005-03-04 12:24:00,1.24353,1.24357,1.24353,1.24353,63500000.0
2005-03-04 12:25:00,1.24357,1.24365,1.24355,1.2436,68699999.0
2005-03-04 12:26:00,1.24373,1.24377,1.24366,1.24368,78800001.0
2005-03-04 12:27:00,1.24367,1.24377,1.24367,1.24377,249999999.0
2005-03-04 12:28:00,1.24369,1.24377,1.24365,1.24372,110000003.0
2005-03-04 12:29:00,1.24369,1.24376,1.2436,1.2436,121700001.0
2005-03-04 12:30:00,1.24365,1.2437,1.24365,1.2437,4100000.0
2005-03-04 12:31:00,1.24365,1.24378,1.24365,1.24378,157399998.0
2005-03-04 12:32:00,1.24365,1.2437,1.2436,1.24362,126199998.0
2005-03-04 12:33:00,1.24348,1.24363,1.24339,1.24363,94399999.0
2005-03-04 12:34:00,1.24367,1.2438,1.24358,1.24358,59600000.0
2005-03-04 12:35:00,1.24367,1.24367,1.24363,1.24363,24100000.0
2005-03-04 12:36:00,1.24367,1.24379,1.24367,1.2437,96500002.0
2005-03-04 12:37:00,1.2437,1.24375,1.24365,1.2437,114300003.0
2005-03-04 12:38:00,1.2438,1.2439,1.24374,1.24381,132100002.0
2005-03-04 12:39:00,1.24391,1.24403,1.24376,1.24403,32700001.0
2005-03-04 12:40:00,1.24418,1.24429,1.24411,1.24429,148000001.0
2005-03-04 12:41:00,1.24437,1.24437,1.2443,1.24431,143200002.0
2005-03-04 12:42:00,1.24428,1.24428,1.24416,1.24421,104400000.0
2005-03-04 12:43:00,1.24419,1.24426,1.24419,1.24426,29499999.0
2005-03-04 12:44:00,1.24427,1.24428,1.24417,1.24421,86399997.0
2005-03-04 12:45:00,1.24411,1.24423,1.24411,1.24422,94900000.0
2005-03-04 12:46:00,1.24427,1.24432,1.2442,1.2442,122999999.0
2005-03-04 12:47:00,1.24416,1.24422,1.24413,1.24422,62800001.0
2005-03-04 12:48:00,1.2442,1.2442,1.24402,1.24418,75200001.0
2005-03-04 12:49:00,1.24416,1.24416,1.24406,1.24406,16900000.0
2005-03-04 12:50:00,1.24403,1.2442,1.244,1.2442,77099999.0
2005-03-04 12:51:00,1.24419,1.24425,1.24415,1.24422,54200001.0
2005-03-04 12:52:00,1.24425,1.24425,1.24419,1.24423,44999999.0
2005-03-04 12:53:00,1.24425,1.24425,1.24417,1.24417,18400000.0
2005-03-04 12:54:00,1.24413,1.24422,1.24411,1.24416,59000002.0
2005-03-04 12:55:00,1.24416,1.24424,1.24415,1.24415,59200000.0
2005-03-04 12:56:00,1.24424,1.2444,1.24422,1.24425,109899999.0
2005-03-04 12:57:00,1.24425,1.24437,1.24425,1.24437,30300000.0
2005-03-04 12:58:00,1.24437,1.24445,1.24422,1.2443,164100003.0
2005-03-04 12:59:00,1.24438,1.24448,1.24435,1.24448,88699999.0
2005-03-04 13:00:00,1.24438,1.24438,1.24417,1.24417,169999997.0
2005-03-04 13:01:00,1.2443,1.24437,1.24428,1.24437,85500000.0
2005-03-04 13:02:00,1.24432,1.24438,1.24425,1.24428,100500002.0
2005-03-04 13:03:00,1.24433,1.24442,1.24428,1.24428,166700000.0
2005-03-04 13:04:00,1.24426,1.24434,1.24416,1.24416,93900002.0
2005-03-04 13:05:00,1.24415,1.24415,1.24415,1.24415,20900000.0
2005-03-04 13:06:00,1.2442,1.24425,1.24418,1.2442,26300000.0
2005-03-04 13:07:00,1.24432,1.24432,1.24417,1.24422,96800000.0
2005-03-04 13:08:00,1.24453,1.24457,1.24432,1.24446,142400001.0
2005-03-04 13:09:00,1.24452,1.24465,1.24445,1.2446,97599999.0
2005-03-04 13:10:00,1.2445,1.24455,1.2445,1.24455,46900000.0
2005-03-04 13:11:00,1.24459,1.24459,1.24423,1.24432,52000000.0
2005-03-04 13:12:00,1.24436,1.24448,1.24436,1.24445,124000002.0
2005-03-04 13:13:00,1.24447,1.2445,1.24447,1.2445,4000000.0
2005-03-04 13:14:00,1.24438,1.24465,1.24437,1.24456,50100000.0
2005-03-04 13:15:00,1.24433,1.24437,1.24421,1.24436,70799998.0
2005-03-04 13:16:00,1.24431,1.24431,1.24425,1.24425,28599999.0
2005-03-04 13:17:00,1.24448,1.24448,1.2443,1.24439,83000000.0
2005-03-04 13:18:00,1.24428,1.24429,1.24428,1.24429,27300000.0
2005-03-04 13:19:00,1.2443,1.2443,1.2443,1.2443,64599999.0
2005-03-04 13:20:00,1.24431,1.24442,1.24428,1.24432,82000001.0
2005-03-04 13:21:00,1.24434,1.24448,1.24434,1.2444,50300000.0
2005-03-04 13:22:00,1.24424,1.24465,1.24424,1.24465,147000000.0
2005-03-04 13:23:00,1.24442,1.24445,1.24441,1.24441,9700000.0
2005-03-04 13:24:00,1.24452,1.24455,1.24435,1.24441,100800000.0
2005-03-04 13:25:00,1.24445,1.24454,1.24445,1.2445,89000001.0
2005-03-04 13:26:00,1.24452,1.24455,1.24441,1.24441,65900000.0
2005-03-04 13:27:00,1.24446,1.24452,1.24446,1.2445,132600001.0
2005-03-04 13:28:00,1.24457,1.24469,1.24429,1.24469,147299999.0
2005-03-04 13:29:00,1.24452,1.24465,1.24451,1.24455,85500000.0
2005-03-04 13:30:00,1.24459,1.24465,1.24453,1.24453,72500001.0
2005-03-04 13:31:00,1.24445,1.24457,1.24445,1.24445,58100001.0
2005-03-04 13:32:00,1.24466,1.24466,1.24442,1.24457,109799999.0
2005-03-04 13:33:00,1.24455,1.24455,1.24443,1.24447,132100002.0
2005-03-04 13:34:00,1.24447,1.24447,1.24443,1.24443,20500000.0
2005-03-04 13:35:00,1.24448,1.24458,1.24438,1.24455,93599997.0
2005-03-04 13:36:00,1.24454,1.24491,1.24432,1.24491,61300002.0
2005-03-04 13:37:00,1.24467,1.24485,1.24457,1.24457,88000001.0
2005-03-04 13:38:00,1.2446,1.2446,1.24447,1.24458,124200000.0
2005-03-04 13:39:00,1.24468,1.24475,1.24465,1.24465,82400002.0
2005-03-04 13:40:00,1.24474,1.24474,1.24454,1.24473,109400002.0
2005-03-04 13:41:00,1.24473,1.24485,1.24457,1.24457,78100002.0
2005-03-04 13:42:00,1.24481,1.24481,1.24464,1.24465,162300001.0
2005-03-04 13:43:00,1.24477,1.24479,1.2446,1.2446,45300000.0
2005-03-04 13:44:00,1.24462,1.24481,1.24462,1.24472,170799997.0
2005-03-04 13:45:00,1.24473,1.24481,1.24465,1.24469,69899999.0
2005-03-04 13:46:00,1.24478,1.24481,1.24462,1.2447,174199998.0
2005-03-04 13:47:00,1.24463,1.24463,1.24454,1.24454,155000003.0
2005-03-04 13:48:00,1.24446,1.24446,1.2443,1.2443,10200000.0
2005-03-04 13:49:00,1.24437,1.24451,1.24437,1.2444,107700002.0
2005-03-04 13:50:00,1.24441,1.24448,1.24438,1.24441,45699999.0
2005-03-04 13:51:00,1.24428,1.24471,1.24416,1.24439,110899997.0
2005-03-04 13:52:00,1.24433,1.2444,1.24433,1.2444,91900001.0
2005-03-04 13:53:00,1.2445,1.2445,1.24438,1.24438,77100000.0
2005-03-04 13:54:00,1.24425,1.2443,1.24425,1.2443,22499999.0
2005-03-04 13:55:00,1.24425,1.24428,1.24425,1.24428,67900000.0
2005-03-04 13:56:00,1.24425,1.24432,1.24425,1.2443,82900000.0
2005-03-04 13:57:00,1.24425,1.24435,1.2441,1.2443,62200000.0
2005-03-04 13:58:00,1.24415,1.24415,1.24361,1.24361,130199999.0
2005-03-04 13:59:00,1.24366,1.24366,1.24338,1.24338,37300000.0
2005-03-04 14:00:00,1.24343,1.2435,1.24329,1.24348,103099999.0
2005-03-04 14:01:00,1.24392,1.24392,1.24345,1.24345,149600002.0
2005-03-04 14:02:00,1.24372,1.24395,1.24372,1.2439,78200003.0
2005-03-04 14:03:00,1.24395,1.24404,1.24395,1.24399,92699999.0
2005-03-04 14:04:00,1.24394,1.24406,1.24391,1.24395,105299999.0
2005-03-04 14:05:00,1.24395,1.24405,1.24395,1.244,60199998.0
2005-03-04 14:06:00,1.24396,1.24396,1.24394,1.24394,27100000.0
2005-03-04 14:07:00,1.24375,1.24375,1.2436,1.2436,46100000.0
2005-03-04 14:08:00,1.24362,1.24362,1.24355,1.24355,17500000.0
2005-03-04 14:09:00,1.24341,1.24351,1.24327,1.24343,105200001.0
2005-03-04 14:10:00,1.24358,1.24363,1.2435,1.24354,77800000.0
2005-03-04 14:11:00,1.24348,1.24348,1.24323,1.24324,73499999.0
2005-03-04 14:12:00,1.24323,1.24338,1.24323,1.24337,128799999.0
2005-03-04 14:13:00,1.24335,1.24335,1.24335,1.24335,21500000.0
2005-03-04 14:14:00,1.24337,1.24352,1.24324,1.24324,95700000.0
2005-03-04 14:15:00,1.24316,1.24336,1.24316,1.24317,161300000.0
2005-03-04 14:16:00,1.24329,1.24333,1.24326,1.24332,27400000.0
2005-03-04 14:17:00,1.2435,1.24356,1.24349,1.24351,122000002.0
2005-03-04 14:18:00,1.24355,1.24359,1.24355,1.24359,50999999.0
2005-03-04 14:19:00,1.24361,1.24361,1.24342,1.24347,92100000.0
2005-03-04 14:20:00,1.24355,1.24367,1.24342,1.24342,24000000.0
2005-03-04 14:21:00,1.2434,1.24349,1.2434,1.24342,63900000.0
2005-03-04 14:22:00,1.24335,1.24335,1.24335,1.24335,30300000.0
2005-03-04 14:23:00,1.24357,1.24362,1.24341,1.24341,34500000.0
2005-03-04 14:24:00,1.24337,1.24337,1.24323,1.24323,104400002.0
2005-03-04 14:25:00,1.24323,1.24344,1.24323,1.24327,62600000.0
2005-03-04 14:26:00,1.24327,1.24335,1.24325,1.24325,54500001.0
2005-03-04 14:27:00,1.24329,1.24332,1.24322,1.24322,174600000.0
2005-03-04 14:28:00,1.24325,1.24334,1.24318,1.24334,83000000.0
2005-03-04 14:29:00,1.24324,1.2433,1.24324,1.24324,45700000.0
2005-03-04 14:30:00,1.24338,1.24339,1.24315,1.24339,95700000.0
2005-03-04 14:31:00,1.2432,1.2432,1.2432,1.2432,800000.0
2005-03-04 14:32:00,1.24318,1.2432,1.24318,1.2432,123300000.0
2005-03-04 14:33:00,1.24318,1.24325,1.24318,1.2432,20100000.0
2005-03-04 14:34:00,1.24332,1.24332,1.24315,1.2432,36100000.0
2005-03-04 14:35:00,1.24326,1.24329,1.24315,1.24315,66300001.0
2005-03-04 14:36:00,1.24327,1.24328,1.24319,1.24322,92399998.0
2005-03-04 14:37:00,1.24328,1.24328,1.24328,1.24328,32700001.0
2005-03-04 14:38:00,1.24332,1.24333,1.24323,1.2433,162199999.0
2005-03-04 14:39:00,1.24325,1.24343,1.2431,1.24343,100699999.0
2005-03-04 14:40:00,1.24326,1.24326,1.24314,1.24315,77499999.0
2005-03-04 14:41:00,1.24314,1.24328,1.24314,1.24314,59000000.0
2005-03-04 14:42:00,1.24312,1.2432,1.24311,1.24311,65400000.0
2005-03-04 14:43:00,1.24315,1.24322,1.24311,1.24318,74800000.0
2005-03-04 14:44:00,1.24298,1.24298,1.24292,1.24292,10400000.0
2005-03-04 14:45:00,1.24267,1.24267,1.24229,1.24242,77500000.0
2005-03-04 14:46:00,1.24242,1.24255,1.2424,1.24253,169300000.0
2005-03-04 14:47:00,1.2425,1.2425,1.2425,1.2425,35900000.0
2005-03-04 14:48:00,1.24246,1.24249,1.24246,1.24249,40799998.0
2005-03-04 14:49:00,1.24253,1.24302,1.24253,1.24297,130500002.0
2005-03-04 14:50:00,1.2434,1.24358,1.24301,1.24301,76600000.0
2005-03-04 14:51:00,1.243,1.24326,1.24294,1.24294,188200000.0
2005-03-04 14:52:00,1.24311,1.24311,1.24277,1.24277,80300000.0
2005-03-04 14:53:00,1.24287,1.24295,1.24279,1.24295,79499999.0
2005-03-04 14:54:00,1.2428,1.24295,1.2428,1.2429,101600001.0
2005-03-04 14:55:00,1.24295,1.24295,1.24285,1.24295,154299996.0
2005-03-04 14:56:00,1.24295,1.2432,1.24295,1.24302,96800000.0
2005-03-04 14:57:00,1.2431,1.2431,1.24303,1.24303,22500000.0
2005-03-04 14:58:00,1.2432,1.2433,1.24294,1.24295,191499995.0
2005-03-04 14:59:00,1.2431,1.2431,1.2429,1.24298,118000002.0
2005-03-04 15:00:00,1.2431,1.2431,1.2429,1.243,112600001.0
2005-03-04 15:01:00,1.24295,1.24299,1.24292,1.24292,90900000.0
2005-03-04 15:02:00,1.24302,1.24303,1.24249,1.24285,184100000.0
2005-03-04 15:03:00,1.24298,1.24303,1.24257,1.24257,43900000.0
2005-03-04 15:04:00,1.24272,1.24273,1.24263,1.24268,98400002.0
2005-03-04 15:05:00,1.24278,1.24278,1.24269,1.24271,92200000.0
2005-03-04 15:06:00,1.24286,1.24304,1.24286,1.243,183900002.0
2005-03-04 15:07:00,1.24304,1.24328,1.24304,1.24308,143400001.0
2005-03-04 15:08:00,1.24328,1.24347,1.24324,1.24336,139000000.0
2005-03-04 15:09:00,1.24335,1.24345,1.24329,1.24329,45600000.0
2005-03-04 15:10:00,1.24323,1.24323,1.24291,1.24317,92899999.0
2005-03-04 15:11:00,1.24323,1.24335,1.24323,1.24328,185600000.0
2005-03-04 15:12:00,1.24328,1.24328,1.24323,1.24323,45500000.0
2005-03-04 15:13:00,1.24321,1.24355,1.24321,1.24332,132700002.0
2005-03-04 15:14:00,1.24361,1.24361,1.24347,1.24358,55200001.0
2005-03-04 15:15:00,1.24378,1.24378,1.2437,1.2437,64500001.0
2005-03-04 15:16:00,1.24367,1.24367,1.24352,1.24352,88600002.0
2005-03-04 15:17:00,1.24356,1.2436,1.24347,1.24359,143199999.0
2005-03-04 15:18:00,1.24363,1.24382,1.24363,1.2438,159800004.0
2005-03-04 15:19:00,1.24378,1.244,1.24378,1.24389,107500001.0
2005-03-04 15:20:00,1.2439,1.24424,1.2439,1.24395,46400000.0
2005-03-04 15:21:00,1.24394,1.24394,1.24353,1.24366,74500000.0
2005-03-04 15:22:00,1.24383,1.24383,1.24346,1.24346,125600000.0
2005-03-04 15:23:00,1.24383,1.2439,1.24363,1.24363,83000000.0
2005-03-04 15:24:00,1.24353,1.24374,1.24345,1.24371,44499999.0
2005-03-04 15:25:00,1.24372,1.24373,1.24344,1.24344,33600000.0
2005-03-04 15:26:00,1.24352,1.24395,1.24352,1.24352,126300002.0
2005-03-04 15:27:00,1.24355,1.24355,1.24312,1.24312,41600000.0
2005-03-04 15:28:00,1.24312,1.24329,1.2429,1.24304,99200000.0
2005-03-04 15:29:00,1.2437,1.2437,1.243,1.24305,100000001.0
2005-03-04 15:30:00,1.24321,1.24354,1.24192,1.24204,97000000.0
2005-03-04 15:31:00,1.2401,1.24195,1.2401,1.24177,84500000.0
2005-03-04 15:32:00,1.24168,1.24181,1.24143,1.24143,92000000.0
2005-03-04 15:33:00,1.24183,1.24248,1.24164,1.24248,169199998.0
2005-03-04 15:34:00,1.24345,1.24367,1.24108,1.24248,120799999.0
2005-03-04 15:35:00,1.24232,1.24348,1.24102,1.24345,139300000.0
2005-03-04 15:36:00,1.24392,1.24392,1.24322,1.24326,98599998.0
2005-03-04 15:37:00,1.24308,1.24308,1.24276,1.2428,92000000.0
2005-03-04 15:38:00,1.24345,1.24389,1.24324,1.24326,52700000.0
2005-03-04 15:39:00,1.24395,1.24395,1.24323,1.2433,72200000.0
2005-03-04 15:40:00,1.24336,1.24336,1.24311,1.24322,86000002.0
2005-03-04 15:41:00,1.24318,1.24335,1.24303,1.24325,92299999.0
2005-03-04 15:42:00,1.2435,1.24378,1.24302,1.24302,58200001.0
2005-03-04 15:43:00,1.24318,1.24382,1.243,1.24378,124600000.0
2005-03-04 15:44:00,1.24384,1.24395,1.2436,1.24364,212400004.0
2005-03-04 15:45:00,1.24379,1.24386,1.24357,1.24357,38500000.0
2005-03-04 15:46:00,1.24352,1.24375,1.24335,1.2437,126500002.0
2005-03-04 15:47:00,1.24376,1.24376,1.24324,1.24325,127100000.0
2005-03-04 15:48:00,1.24327,1.24327,1.24265,1.24265,46200000.0
2005-03-04 15:49:00,1.24264,1.24264,1.24135,1.24135,125600001.0
2005-03-04 15:50:00,1.24167,1.2421,1.2415,1.2415,134199999.0
2005-03-04 15:51:00,1.24157,1.24164,1.24117,1.24124,144600002.0
2005-03-04 15:52:00,1.2415,1.24151,1.24033,1.24033,123699999.0
2005-03-04 15:53:00,1.24001,1.24064,1.23974,1.24064,77199999.0
2005-03-04 15:54:00,1.2406,1.2406,1.23985,1.23985,118899999.0
2005-03-04 15:55:00,1.24015,1.24036,1.23997,1.24029,158299999.0
2005-03-04 15:56:00,1.24062,1.24062,1.24002,1.24005,109400001.0
2005-03-04 15:57:00,1.23997,1.23997,1.23967,1.23967,66900000.0
2005-03-04 15:58:00,1.23967,1.23974,1.23906,1.23906,81800001.0
2005-03-04 15:59:00,1.23903,1.23917,1.23873,1.23873,100900000.0
2005-03-04 16:00:00,1.23858,1.23903,1.23858,1.23892,76900001.0
2005-03-04 16:01:00,1.23907,1.23915,1.23814,1.23819,106500003.0
2005-03-04 16:02:00,1.23845,1.23866,1.23836,1.23853,72500001.0
2005-03-04 16:03:00,1.23844,1.23899,1.23844,1.23898,74700000.0
2005-03-04 16:04:00,1.23893,1.23925,1.2389,1.23917,39400000.0
2005-03-04 16:05:00,1.23905,1.23916,1.23888,1.23888,144800000.0
2005-03-04 16:06:00,1.23887,1.23895,1.23857,1.23857,136100000.0
2005-03-04 16:07:00,1.23859,1.23859,1.23827,1.23832,95199999.0
2005-03-04 16:08:00,1.23851,1.23853,1.2383,1.23842,117200000.0
2005-03-04 16:09:00,1.23865,1.23865,1.23828,1.2383,103699999.0
2005-03-04 16:10:00,1.23862,1.23862,1.23846,1.23846,100099999.0
2005-03-04 16:11:00,1.23865,1.2387,1.2384,1.2384,151599996.0
2005-03-04 16:12:00,1.23842,1.23856,1.23842,1.23844,149500003.0
2005-03-04 16:13:00,1.23852,1.23852,1.23817,1.23817,89499999.0
2005-03-04 16:14:00,1.23812,1.23812,1.23764,1.23764,28100000.0
2005-03-04 16:15:00,1.2377,1.23778,1.23711,1.23715,87900000.0
2005-03-04 16:16:00,1.23728,1.23728,1.23648,1.2365,65400000.0
2005-03-04 16:17:00,1.23661,1.23661,1.23644,1.23644,19100000.0
2005-03-04 16:18:00,1.23643,1.23662,1.23629,1.23629,131999999.0
2005-03-04 16:19:00,1.23644,1.23676,1.23644,1.23673,51599999.0
2005-03-04 16:20:00,1.23698,1.23698,1.23663,1.23663,88799999.0
2005-03-04 16:21:00,1.23674,1.23693,1.23647,1.23647,96200000.0
2005-03-04 16:22:00,1.23655,1.23678,1.23648,1.23648,39199999.0
2005-03-04 16:23:00,1.23666,1.23666,1.23604,1.23604,92300000.0
2005-03-04 16:24:00,1.23619,1.23623,1.23582,1.23587,68400001.0
2005-03-04 16:25:00,1.23581,1.23581,1.23514,1.23533,85900002.0
2005-03-04 16:26:00,1.23524,1.23532,1.2349,1.2349,69800001.0
2005-03-04 16:27:00,1.23473,1.23522,1.23467,1.23521,75600000.0
2005-03-04 16:28:00,1.235,1.23516,1.23484,1.23506,117099999.0
2005-03-04 16:29:00,1.23507,1.23523,1.23494,1.23495,159499998.0
2005-03-04 16:30:00,1.23502,1.23517,1.23491,1.23497,168200001.0
2005-03-04 16:31:00,1.23487,1.23487,1.23463,1.23467,84500000.0
2005-03-04 16:32:00,1.23492,1.23492,1.23427,1.2343,110900000.0
2005-03-04 16:33:00,1.23432,1.23443,1.23422,1.23422,68500000.0
2005-03-04 16:34:00,1.23429,1.23446,1.23399,1.23399,73800000.0
2005-03-04 16:35:00,1.23435,1.23443,1.2342,1.2344,128300002.0
2005-03-04 16:36:00,1.2345,1.2348,1.23437,1.23437,133600002.0
2005-03-04 16:37:00,1.23457,1.23459,1.23426,1.23426,65300000.0
2005-03-04 16:38:00,1.2343,1.23458,1.2342,1.23439,112100000.0
2005-03-04 16:39:00,1.23487,1.23497,1.23451,1.23454,183799998.0
2005-03-04 16:40:00,1.23462,1.23491,1.23453,1.23488,219699999.0
2005-03-04 16:41:00,1.23492,1.23492,1.23453,1.23453,80099999.0
2005-03-04 16:42:00,1.23488,1.23513,1.23477,1.23488,81700001.0
2005-03-04 16:43:00,1.23528,1.23561,1.2351,1.23536,60000000.0
2005-03-04 16:44:00,1.23578,1.23598,1.23552,1.23552,47800000.0
2005-03-04 16:45:00,1.23573,1.23587,1.23519,1.23519,69400000.0
2005-03-04 16:46:00,1.23541,1.23541,1.23514,1.23514,14400000.0
2005-03-04 16:47:00,1.23545,1.23551,1.23517,1.23517,114300000.0
2005-03-04 16:48:00,1.23521,1.23521,1.23483,1.23485,40500000.0
2005-03-04 16:49:00,1.23497,1.23519,1.23487,1.23502,160100003.0
2005-03-04 16:50:00,1.23512,1.23512,1.23446,1.23446,200799999.0
2005-03-04 16:51:00,1.23474,1.23489,1.23474,1.23489,90000003.0
2005-03-04 16:52:00,1.23494,1.23532,1.23494,1.23525,187199999.0
2005-03-04 16:53:00,1.23534,1.23534,1.23517,1.23517,62100002.0
2005-03-04 16:54:00,1.23528,1.23528,1.23495,1.23495,116900002.0
2005-03-04 16:55:00,1.235,1.235,1.23461,1.2347,165200004.0
2005-03-04 16:56:00,1.23454,1.23464,1.23417,1.23417,107099999.0
2005-03-04 16:57:00,1.23402,1.23434,1.23396,1.2341,108600000.0
2005-03-04 16:58:00,1.23425,1.23456,1.23414,1.23453,64400002.0
2005-03-04 16:59:00,1.2342,1.2342,1.23281,1.23287,143699999.0
2005-03-04 17:00:00,1.23265,1.23304,1.23254,1.23294,67700000.0
2005-03-04 17:01:00,1.23287,1.23327,1.23287,1.2331,68700000.0
2005-03-04 17:02:00,1.23307,1.23307,1.2327,1.23277,45700001.0
2005-03-04 17:03:00,1.23289,1.23308,1.23273,1.2329,111500001.0
2005-03-04 17:04:00,1.23282,1.233,1.23271,1.23271,77899999.0
2005-03-04 17:05:00,1.23282,1.23302,1.23281,1.23282,84000001.0
2005-03-04 17:06:00,1.23307,1.23343,1.23307,1.23312,59200000.0
2005-03-04 17:07:00,1.23309,1.23314,1.23306,1.23309,124700002.0
2005-03-04 17:08:00,1.23295,1.23295,1.23282,1.23288,99100001.0
2005-03-04 17:09:00,1.23282,1.23286,1.23263,1.2327,172100002.0
2005-03-04 17:10:00,1.23264,1.23264,1.23207,1.23215,126000001.0
2005-03-04 17:11:00,1.23237,1.23237,1.23198,1.23223,217399994.0
2005-03-04 17:12:00,1.23222,1.23222,1.23206,1.23212,81399999.0
2005-03-04 17:13:00,1.23206,1.23226,1.23196,1.23213,160100001.0
2005-03-04 17:14:00,1.23252,1.23266,1.23252,1.23258,134900001.0
2005-03-04 17:15:00,1.23255,1.23277,1.23244,1.23255,156800002.0
2005-03-04 17:16:00,1.23227,1.23263,1.23215,1.23256,102899999.0
2005-03-04 17:17:00,1.23266,1.23266,1.23229,1.23229,39100000.0
2005-03-04 17:18:00,1.23245,1.23245,1.23203,1.23205,118500001.0
2005-03-04 17:19:00,1.23234,1.23238,1.23216,1.23234,69100001.0
2005-03-04 17:20:00,1.23244,1.23244,1.23224,1.23233,120700000.0
2005-03-04 17:21:00,1.23229,1.23229,1.23221,1.23221,42800000.0
2005-03-04 17:22:00,1.23215,1.23215,1.232,1.232,8800000.0
2005-03-04 17:23:00,1.2321,1.23226,1.23194,1.23219,100900002.0
2005-03-04 17:24:00,1.2322,1.2322,1.23212,1.23214,100099999.0
2005-03-04 17:25:00,1.23225,1.23235,1.23217,1.23217,45299999.0
2005-03-04 17:26:00,1.23215,1.23263,1.23207,1.23235,141399998.0
2005-03-04 17:27:00,1.23233,1.2325,1.23222,1.23232,126600000.0
2005-03-04 17:28:00,1.23222,1.23222,1.232,1.232,95099998.0
2005-03-04 17:29:00,1.2321,1.2321,1.23181,1.23193,96600003.0
2005-03-04 17:30:00,1.23214,1.23217,1.23208,1.2321,52299999.0
2005-03-04 17:31:00,1.23214,1.23223,1.23195,1.23195,44800002.0
2005-03-04 17:32:00,1.23202,1.23204,1.23179,1.23179,113000003.0
2005-03-04 17:33:00,1.23162,1.23162,1.23125,1.23129,20000000.0
2005-03-04 17:34:00,1.23141,1.23141,1.23105,1.23105,64600002.0
2005-03-04 17:35:00,1.23142,1.23155,1.23118,1.23122,123899998.0
2005-03-04 17:36:00,1.23115,1.23115,1.23034,1.2304,116000001.0
2005-03-04 17:37:00,1.23084,1.23084,1.23046,1.23046,63200001.0
2005-03-04 17:38:00,1.23019,1.23026,1.22972,1.22972,111800001.0
2005-03-04 17:39:00,1.22995,1.2302,1.2299,1.2302,159400000.0
2005-03-04 17:40:00,1.23023,1.23027,1.22987,1.23002,77600000.0
2005-03-04 17:41:00,1.22978,1.23018,1.22968,1.22999,134400000.0
2005-03-04 17:42:00,1.22985,1.22985,1.22908,1.2291,137299999.0
2005-03-04 17:43:00,1.22925,1.22925,1.22877,1.22877,175700002.0
2005-03-04 17:44:00,1.22915,1.22937,1.229,1.22936,88400000.0
2005-03-04 17:45:00,1.22987,1.22994,1.22954,1.22958,93500000.0
2005-03-04 17:46:00,1.22966,1.22985,1.22966,1.22985,99099997.0
2005-03-04 17:47:00,1.22988,1.23006,1.22988,1.22989,106800003.0
2005-03-04 17:48:00,1.22961,1.22969,1.22926,1.22932,132000001.0
2005-03-04 17:49:00,1.22936,1.22951,1.22928,1.22937,113200000.0
2005-03-04 17:50:00,1.22917,1.22917,1.22854,1.2286,123999999.0
2005-03-04 17:51:00,1.22875,1.22879,1.22862,1.22877,85199999.0
2005-03-04 17:52:00,1.22905,1.22928,1.22899,1.22902,69999999.0
2005-03-04 17:53:00,1.22908,1.22908,1.2288,1.2289,146999995.0
2005-03-04 17:54:00,1.22908,1.22916,1.22901,1.22916,102100001.0
2005-03-04 17:55:00,1.22921,1.22932,1.22899,1.22899,130699999.0
2005-03-04 17:56:00,1.22888,1.22924,1.22884,1.22911,84100001.0
2005-03-04 17:57:00,1.22924,1.22927,1.22905,1.22905,167600000.0
2005-03-04 17:58:00,1.22933,1.22964,1.22926,1.22951,127000001.0
2005-03-04 17:59:00,1.22958,1.23017,1.22955,1.23017,87600000.0
2005-03-04 18:00:00,1.23032,1.23034,1.23017,1.23017,96899999.0
2005-03-04 18:01:00,1.23018,1.23022,1.22985,1.23015,597999999.0
2005-03-04 18:02:00,1.23039,1.23057,1.23031,1.23031,772799997.0
2005-03-04 18:03:00,1.2304,1.23087,1.23036,1.2308,795899998.0
2005-03-04 18:04:00,1.23075,1.23075,1.2299,1.2299,767100003.0
2005-03-04 18:05:00,1.22991,1.22991,1.22913,1.22954,1059290002.0
2005-03-04 18:06:00,1.22959,1.23036,1.22951,1.23017,565200001.0
2005-03-04 18:07:00,1.23038,1.23057,1.22901,1.2299,1275500000.0
2005-03-04 18:08:00,1.22998,1.23038,1.22998,1.22998,1093600001.0
2005-03-04 18:09:00,1.23016,1.23016,1.22981,1.22984,578200000.0
2005-03-04 18:10:00,1.23031,1.23051,1.22997,1.23033,736400000.0
2005-03-04 18:11:00,1.23066,1.23097,1.23042,1.23081,776800004.0
2005-03-04 18:12:00,1.23093,1.23122,1.23092,1.2311,75700001.0
2005-03-04 18:13:00,1.23124,1.2315,1.23109,1.23144,452299995.0
2005-03-04 18:14:00,1.23141,1.23141,1.23106,1.23112,506400000.0
2005-03-04 18:15:00,1.23111,1.23111,1.23093,1.23093,640600000.0
2005-03-04 18:16:00,1.23112,1.23138,1.23103,1.23138,536600005.0
2005-03-04 18:17:00,1.2315,1.23167,1.2312,1.23143,1046000005.0
2005-03-04 18:18:00,1.23139,1.23147,1.23121,1.23121,527300001.0
2005-03-04 18:19:00,1.23132,1.23165,1.23132,1.2316,218900000.0
2005-03-04 18:20:00,1.23181,1.23181,1.23136,1.23138,682200001.0
2005-03-04 18:21:00,1.23142,1.23155,1.23133,1.23143,179900002.0
2005-03-04 18:22:00,1.23163,1.23188,1.23157,1.23181,177700004.0
2005-03-04 18:23:00,1.23188,1.23188,1.23152,1.2316,308100000.0
2005-03-04 18:24:00,1.23176,1.23176,1.23117,1.23123,632499997.0
2005-03-04 18:25:00,1.23104,1.23104,1.23052,1.23052,443300000.0
2005-03-04 18:26:00,1.23053,1.23087,1.23046,1.23083,982200003.0
2005-03-04 18:27:00,1.23102,1.23111,1.23091,1.23091,599199996.0
2005-03-04 18:28:00,1.23099,1.23115,1.23093,1.231,395499997.0
2005-03-04 18:29:00,1.23122,1.23122,1.2304,1.2304,281099995.0
2005-03-04 18:30:00,1.23082,1.23117,1.23043,1.23108,790790001.0
2005-03-04 18:31:00,1.23123,1.2316,1.23123,1.23154,464800001.0
2005-03-04 18:32:00,1.23156,1.2317,1.23134,1.23134,347900000.0
2005-03-04 18:33:00,1.23145,1.23157,1.23093,1.23114,610500011.0
2005-03-04 18:34:00,1.23136,1.23155,1.2298,1.23123,326600001.0
2005-03-04 18:35:00,1.22974,1.23114,1.22974,1.23103,452400001.0
2005-03-04 18:36:00,1.23117,1.23125,1.23105,1.23105,308300002.0
2005-03-04 18:37:00,1.23107,1.23121,1.23106,1.23106,103100001.0
2005-03-04 18:38:00,1.23112,1.23112,1.23087,1.23093,234799999.0
2005-03-04 18:39:00,1.23094,1.23094,1.23066,1.2308,194700004.0
2005-03-04 18:40:00,1.23073,1.23078,1.22964,1.23075,839900008.0
2005-03-04 18:41:00,1.22972,1.23063,1.22972,1.2304,288899999.0
2005-03-04 18:42:00,1.23049,1.23074,1.23049,1.23066,593900009.0
2005-03-04 18:43:00,1.23078,1.23085,1.23064,1.23068,552400002.0
2005-03-04 18:44:00,1.23083,1.23083,1.23036,1.2306,305290003.0
2005-03-04 18:45:00,1.23075,1.23081,1.23067,1.23067,383800000.0
2005-03-04 18:46:00,1.23074,1.23079,1.23062,1.23062,284299997.0
2005-03-04 18:47:00,1.23069,1.23076,1.23057,1.23068,175400003.0
2005-03-04 18:48:00,1.23088,1.23143,1.23088,1.23143,143299998.0
2005-03-04 18:49:00,1.2315,1.2315,1.23122,1.23122,126200002.0
2005-03-04 18:50:00,1.2313,1.23202,1.2313,1.23197,137500002.0
2005-03-04 18:51:00,1.23196,1.23196,1.23178,1.23181,189800001.0
2005-03-04 18:52:00,1.23184,1.23199,1.23184,1.2319,248099998.0
2005-03-04 18:53:00,1.23218,1.23223,1.23196,1.23212,541100005.0
2005-03-04 18:54:00,1.23225,1.2323,1.23218,1.23218,168400002.0
2005-03-04 18:55:00,1.23216,1.23223,1.23201,1.2321,459100000.0
2005-03-04 18:56:00,1.23228,1.23235,1.2322,1.2322,145499999.0
2005-03-04 18:57:00,1.23228,1.23234,1.23216,1.23216,230400003.0
2005-03-04 18:58:00,1.2322,1.23222,1.23217,1.23218,107899999.0
2005-03-04 18:59:00,1.23228,1.23228,1.23204,1.23204,654900003.0
2005-03-04 19:00:00,1.23213,1.23213,1.23204,1.23204,294499998.0
2005-03-04 19:01:00,1.23209,1.23222,1.23195,1.23195,114000000.0
2005-03-04 19:02:00,1.23211,1.23215,1.23205,1.23211,221299999.0
2005-03-04 19:03:00,1.23217,1.23234,1.23198,1.23198,405600003.0
2005-03-04 19:04:00,1.23208,1.23216,1.23196,1.23196,206900000.0
2005-03-04 19:05:00,1.23216,1.23222,1.23209,1.23217,407800001.0
2005-03-04 19:06:00,1.23216,1.23216,1.23198,1.232,592500003.0
2005-03-04 19:07:00,1.23205,1.23205,1.23183,1.23183,103100002.0
2005-03-04 19:08:00,1.23177,1.23184,1.2317,1.23174,672900002.0
2005-03-04 19:09:00,1.23181,1.23188,1.23174,1.23183,586399999.0
2005-03-04 19:10:00,1.23192,1.23192,1.23168,1.23168,73500001.0
2005-03-04 19:11:00,1.23172,1.23172,1.23148,1.23148,467300005.0
2005-03-04 19:12:00,1.23147,1.23156,1.23147,1.23148,283300000.0
2005-03-04 19:13:00,1.23152,1.23163,1.23146,1.23153,152599998.0
2005-03-04 19:14:00,1.23152,1.23174,1.23152,1.23157,299300000.0
2005-03-04 19:15:00,1.23157,1.23157,1.23138,1.23142,321099999.0
2005-03-04 19:16:00,1.2314,1.2315,1.2314,1.23143,193500001.0
2005-03-04 19:17:00,1.23141,1.23141,1.23126,1.23133,285299997.0
2005-03-04 19:18:00,1.23141,1.23162,1.2313,1.23154,523200003.0
2005-03-04 19:19:00,1.23125,1.23139,1.23125,1.23132,202500000.0
2005-03-04 19:20:00,1.23129,1.23132,1.23112,1.23116,134300001.0
2005-03-04 19:21:00,1.23126,1.23126,1.2311,1.2311,88299999.0
2005-03-04 19:22:00,1.2313,1.23139,1.23124,1.23139,285600002.0
2005-03-04 19:23:00,1.23123,1.23124,1.23123,1.23124,82100000.0
2005-03-04 19:24:00,1.23128,1.23128,1.23119,1.23122,38799999.0
2005-03-04 19:25:00,1.2312,1.23127,1.2312,1.23122,109800000.0
2005-03-04 19:26:00,1.23113,1.23113,1.23102,1.23102,39500001.0
2005-03-04 19:27:00,1.2311,1.23113,1.23103,1.23105,499899999.0
2005-03-04 19:28:00,1.2311,1.23115,1.2311,1.2311,150899999.0
2005-03-04 19:29:00,1.23073,1.23073,1.22997,1.2305,72500000.0
2005-03-04 19:30:00,1.23101,1.23101,1.23064,1.23064,129000000.0
2005-03-04 19:31:00,1.23067,1.23067,1.23053,1.23053,85400002.0
2005-03-04 19:32:00,1.23049,1.23058,1.23045,1.23045,77600003.0
2005-03-04 19:33:00,1.23039,1.2304,1.23,1.23,343200000.0
2005-03-04 19:34:00,1.23009,1.23009,1.2298,1.2298,26300000.0
2005-03-04 19:35:00,1.22978,1.23012,1.22976,1.23009,110699999.0
2005-03-04 19:36:00,1.23016,1.23016,1.22994,1.22994,127500000.0
2005-03-04 19:37:00,1.23012,1.23012,1.22995,1.23001,567200004.0
2005-03-04 19:38:00,1.22995,1.23,1.22987,1.22987,225599999.0
2005-03-04 19:39:00,1.22985,1.23002,1.22984,1.22996,346100000.0
2005-03-04 19:40:00,1.23003,1.23003,1.22994,1.22995,190200001.0
2005-03-04 19:41:00,1.23006,1.23025,1.23006,1.23021,211999997.0
2005-03-04 19:42:00,1.23011,1.23011,1.22931,1.22935,131100000.0
2005-03-04 19:43:00,1.22941,1.22956,1.22939,1.22956,122100001.0
2005-03-04 19:44:00,1.22961,1.22973,1.22961,1.2297,58000001.0
2005-03-04 19:45:00,1.22968,1.22968,1.2296,1.22962,143700002.0
2005-03-04 19:46:00,1.22971,1.22987,1.22971,1.22982,86000000.0
2005-03-04 19:47:00,1.22983,1.22997,1.22983,1.22997,43199998.0
2005-03-04 19:48:00,1.23014,1.23027,1.23014,1.23018,146800003.0
2005-03-04 19:49:00,1.23018,1.23023,1.22994,1.22994,176800002.0
2005-03-04 19:50:00,1.22988,1.22988,1.22973,1.22973,71900000.0
2005-03-04 19:51:00,1.22962,1.22962,1.22951,1.22959,85000000.0
2005-03-04 19:52:00,1.2296,1.2296,1.22935,1.22935,61500001.0
2005-03-04 19:53:00,1.22937,1.22937,1.22927,1.2293,227599997.0
2005-03-04 19:54:00,1.22937,1.22938,1.22933,1.22933,104400001.0
2005-03-04 19:55:00,1.22941,1.22943,1.22912,1.22912,68299999.0
2005-03-04 19:56:00,1.22929,1.22929,1.22916,1.22916,242300001.0
2005-03-04 19:57:00,1.22917,1.22943,1.22917,1.2294,221100002.0
2005-03-04 19:58:00,1.22949,1.22953,1.22947,1.2295,96900000.0
2005-03-04 19:59:00,1.22954,1.22981,1.22954,1.22972,194499998.0
2005-03-04 20:00:00,1.2299,1.23016,1.2299,1.23003,71700001.0
2005-03-04 20:01:00,1.22999,1.22999,1.22975,1.22975,76499998.0
2005-03-04 20:02:00,1.22982,1.2299,1.22974,1.22974,106500002.0
2005-03-04 20:03:00,1.22982,1.22987,1.22977,1.22977,541099998.0
2005-03-04 20:04:00,1.22988,1.2299,1.22974,1.22985,177200003.0
2005-03-04 20:05:00,1.22981,1.23009,1.22952,1.23009,150700000.0
2005-03-04 20:06:00,1.22988,1.2299,1.22984,1.22989,176700004.0
2005-03-04 20:07:00,1.22981,1.22992,1.22978,1.22982,168800002.0
2005-03-04 20:08:00,1.22981,1.22992,1.22981,1.22992,318699998.0
2005-03-04 20:09:00,1.22988,1.22997,1.22984,1.22992,240600003.0
2005-03-04 20:10:00,1.23001,1.23008,1.22993,1.22993,100300001.0
2005-03-04 20:11:00,1.22994,1.23008,1.22994,1.23,150190003.0
2005-03-04 20:12:00,1.23001,1.23011,1.23,1.23001,516700000.0
2005-03-04 20:13:00,1.23004,1.23008,1.23,1.23008,204200003.0
2005-03-04 20:14:00,1.23002,1.2301,1.23002,1.23003,176900001.0
2005-03-04 20:15:00,1.23016,1.23024,1.23004,1.2301,517899993.0
2005-03-04 20:16:00,1.23012,1.23023,1.23009,1.23017,569499997.0
2005-03-04 20:17:00,1.23019,1.23033,1.23014,1.23026,328199998.0
2005-03-04 20:18:00,1.23037,1.23037,1.23033,1.23033,144090001.0
2005-03-04 20:19:00,1.23028,1.23033,1.23025,1.23033,72100002.0
2005-03-04 20:20:00,1.23029,1.23029,1.23013,1.23013,288899999.0
2005-03-04 20:21:00,1.2303,1.23046,1.23018,1.23028,301100002.0
2005-03-04 20:22:00,1.23031,1.23032,1.23018,1.23027,320699998.0
2005-03-04 20:23:00,1.23024,1.23033,1.23019,1.23027,576700007.0
2005-03-04 20:24:00,1.23028,1.23028,1.23013,1.23015,308699999.0
2005-03-04 20:25:00,1.23025,1.23034,1.23019,1.23019,119400001.0
2005-03-04 20:26:00,1.2302,1.2302,1.23005,1.23005,131499998.0
2005-03-04 20:27:00,1.23003,1.23016,1.23003,1.23003,200000000.0
2005-03-04 20:28:00,1.23009,1.2304,1.23009,1.23037,825400003.0
2005-03-04 20:29:00,1.23055,1.23079,1.23008,1.23055,463900006.0
2005-03-04 20:30:00,1.23039,1.23095,1.23039,1.2306,351499999.0
2005-03-04 20:31:00,1.23062,1.23072,1.23046,1.23046,348000001.0
2005-03-04 20:32:00,1.23042,1.2305,1.23042,1.2305,404099995.0
2005-03-04 20:33:00,1.23047,1.23069,1.23047,1.23056,291599999.0
2005-03-04 20:34:00,1.23069,1.23079,1.23063,1.23079,197100002.0
2005-03-04 20:35:00,1.23087,1.23092,1.23085,1.2309,149700001.0
2005-03-04 20:36:00,1.23085,1.23086,1.23068,1.23086,362099995.0
2005-03-04 20:37:00,1.23098,1.23098,1.23086,1.23086,215200002.0
2005-03-04 20:38:00,1.2308,1.23084,1.23065,1.23065,308400002.0
2005-03-04 20:39:00,1.23056,1.23064,1.23035,1.23048,413999999.0
2005-03-04 20:40:00,1.23048,1.23048,1.22997,1.23,353299998.0
2005-03-04 20:41:00,1.23023,1.23023,1.22974,1.22995,540800000.0
2005-03-04 20:42:00,1.22987,1.22987,1.22977,1.22978,451800003.0
2005-03-04 20:43:00,1.22978,1.22994,1.22978,1.22994,179200001.0
2005-03-04 20:44:00,1.22978,1.22988,1.22962,1.22988,108200000.0
2005-03-04 20:45:00,1.22996,1.23009,1.22978,1.22978,172800002.0
2005-03-04 20:46:00,1.22985,1.22999,1.22979,1.22993,252100000.0
2005-03-04 20:47:00,1.22993,1.22993,1.22982,1.22982,203600004.0
2005-03-04 20:48:00,1.22983,1.22983,1.22973,1.22977,91099999.0
2005-03-04 20:49:00,1.23001,1.23001,1.22978,1.22994,297799998.0
2005-03-04 20:50:00,1.22988,1.22988,1.22981,1.22981,205600003.0
2005-03-04 20:51:00,1.23006,1.23028,1.22971,1.23028,123900001.0
2005-03-04 20:52:00,1.22995,1.23014,1.22995,1.23,69600001.0
2005-03-04 20:53:00,1.23018,1.23018,1.22997,1.22997,202300002.0
2005-03-04 20:54:00,1.23003,1.23025,1.23003,1.23007,455499999.0
2005-03-04 20:55:00,1.23019,1.23019,1.22994,1.22994,201200003.0
2005-03-04 20:56:00,1.2299,1.22992,1.22982,1.22992,553200002.0
2005-03-04 20:57:00,1.22991,1.23007,1.22991,1.22994,363700007.0
2005-03-04 20:58:00,1.23014,1.23023,1.23013,1.23013,322100002.0
2005-03-04 20:59:00,1.23017,1.23026,1.23007,1.23007,307099998.0
2005-03-04 21:00:00,1.23028,1.23043,1.23006,1.23043,981199999.0
2005-03-04 21:01:00,1.23003,1.2301,1.22999,1.23002,524800004.0
2005-03-04 21:02:00,1.23004,1.23016,1.23004,1.23005,125500001.0
2005-03-04 21:03:00,1.23015,1.23015,1.23,1.23005,556400004.0
2005-03-04 21:04:00,1.23018,1.23029,1.23013,1.2302,662800001.0
2005-03-04 21:05:00,1.23012,1.23018,1.23,1.2301,807999996.0
2005-03-04 21:06:00,1.2302,1.23027,1.23012,1.23012,132199998.0
2005-03-04 21:07:00,1.23012,1.23024,1.23005,1.23006,727600012.0
2005-03-04 21:08:00,1.23,1.23003,1.22995,1.23,150600000.0
2005-03-04 21:09:00,1.22991,1.22999,1.22991,1.22996,75800001.0
2005-03-04 21:10:00,1.23002,1.23024,1.23002,1.23011,460099993.0
2005-03-04 21:11:00,1.23008,1.23015,1.22991,1.23004,455300000.0
2005-03-04 21:12:00,1.2301,1.23013,1.23005,1.23007,458300002.0
2005-03-04 21:13:00,1.23044,1.23044,1.2301,1.2301,634600002.0
2005-03-04 21:14:00,1.23008,1.23011,1.23002,1.23002,227900001.0
2005-03-04 21:15:00,1.22997,1.23002,1.22987,1.22987,83999999.0
2005-03-04 21:16:00,1.22982,1.22991,1.22982,1.22982,135299999.0
2005-03-04 21:17:00,1.2299,1.22998,1.2299,1.2299,74400001.0
2005-03-04 21:18:00,1.22997,1.23016,1.22997,1.2301,83900000.0
2005-03-04 21:19:00,1.23017,1.23024,1.23008,1.23008,91600001.0
2005-03-04 21:20:00,1.23011,1.23011,1.23,1.23,31499999.0
2005-03-04 21:21:00,1.23004,1.23004,1.22996,1.22996,12900000.0
2005-03-04 21:22:00,1.22987,1.22991,1.22987,1.22987,97599999.0
2005-03-04 21:23:00,1.22998,1.23012,1.22998,1.23012,19100000.0
2005-03-04 21:24:00,1.23002,1.23002,1.22992,1.22992,51099999.0
2005-03-04 21:25:00,1.23002,1.23009,1.22997,1.22997,85099997.0
2005-03-04 21:26:00,1.23011,1.23018,1.23003,1.23003,125200000.0
2005-03-04 21:27:00,1.23009,1.23009,1.23002,1.23002,124799998.0
2005-03-04 21:28:00,1.23,1.23007,1.22995,1.23,329899999.0
2005-03-04 21:29:00,1.22999,1.23014,1.22994,1.23005,156900000.0
2005-03-04 21:30:00,1.23013,1.23017,1.23004,1.23004,69800001.0
2005-03-04 21:31:00,1.23005,1.23014,1.23005,1.23011,60800001.0
2005-03-04 21:32:00,1.23016,1.23016,1.22998,1.2301,186700000.0
2005-03-04 21:33:00,1.23013,1.23013,1.22998,1.23001,161999999.0
2005-03-04 21:34:00,1.23008,1.23008,1.23001,1.23001,100299999.0
2005-03-04 21:35:00,1.23003,1.23007,1.23001,1.23001,52200000.0
2005-03-04 21:36:00,1.23001,1.23013,1.23001,1.23006,78600000.0
2005-03-04 21:37:00,1.23023,1.23025,1.23022,1.23022,28700000.0
2005-03-04 21:38:00,1.23018,1.23025,1.23018,1.23021,93400002.0
2005-03-04 21:39:00,1.23027,1.23027,1.23012,1.23012,453900006.0
2005-03-04 21:40:00,1.2301,1.2301,1.23002,1.23005,344400005.0
2005-03-04 21:41:00,1.23013,1.23013,1.23008,1.2301,35999999.0
2005-03-04 21:42:00,1.23015,1.23049,1.23015,1.23049,71100000.0
2005-03-04 21:43:00,1.23057,1.23057,1.23039,1.23042,91000000.0
2005-03-04 21:44:00,1.23065,1.23079,1.23061,1.23079,71800000.0
2005-03-04 21:45:00,1.23095,1.23115,1.23091,1.231,120999999.0
2005-03-04 21:46:00,1.23102,1.23108,1.2309,1.2309,204800001.0
2005-03-04 21:47:00,1.23084,1.23092,1.2308,1.2308,309800000.0
2005-03-04 21:48:00,1.23095,1.23118,1.23091,1.23093,113600000.0
2005-03-04 21:49:00,1.23103,1.23103,1.23083,1.23083,61399998.0
2005-03-04 21:50:00,1.2308,1.23092,1.23075,1.23075,87900000.0
2005-03-04 21:51:00,1.23071,1.23071,1.23035,1.23048,102399999.0
2005-03-04 21:52:00,1.23059,1.23061,1.23046,1.23046,107899997.0
2005-03-04 21:53:00,1.23047,1.23048,1.23041,1.23041,109699999.0
2005-03-04 21:54:00,1.23042,1.23066,1.23042,1.23046,74100000.0
2005-03-04 21:55:00,1.23068,1.23068,1.23045,1.23045,53900000.0
2005-03-04 21:56:00,1.23038,1.23052,1.23037,1.23037,112500002.0
2005-03-04 21:57:00,1.23036,1.23049,1.23033,1.23033,121600001.0
2005-03-04 21:58:00,1.23037,1.23044,1.23029,1.23029,78800000.0
2005-03-04 21:59:00,1.23018,1.23096,1.23018,1.23088,211200001.0
2005-03-04 22:00:00,1.23137,1.23137,1.23041,1.23041,302900001.0
2005-03-04 22:01:00,1.23042,1.23062,1.23041,1.23041,159700002.0
2005-03-04 22:02:00,1.23038,1.2307,1.23038,1.23052,347500000.0
2005-03-04 22:03:00,1.23055,1.23062,1.22995,1.23018,168200003.0
2005-03-04 22:04:00,1.23005,1.23014,1.22973,1.22992,160800000.0
2005-03-04 22:05:00,1.22992,1.23014,1.22992,1.23012,27000000.0
2005-03-04 22:06:00,1.23015,1.23039,1.23015,1.2303,145299998.0
2005-03-04 22:07:00,1.2305,1.23079,1.23044,1.23079,78899998.0
2005-03-04 22:08:00,1.23033,1.2304,1.23026,1.23029,94799998.0
2005-03-04 22:09:00,1.23016,1.23039,1.23016,1.23028,162000003.0
2005-03-04 22:10:00,1.23048,1.23066,1.2304,1.23066,51600000.0
2005-03-04 22:11:00,1.23027,1.2304,1.23027,1.23033,80599999.0
2005-03-04 22:12:00,1.23032,1.23039,1.2303,1.2303,136200002.0
2005-03-04 22:13:00,1.23048,1.23051,1.23043,1.23043,19100000.0
2005-03-04 22:14:00,1.23046,1.2305,1.2304,1.23044,83000000.0
2005-03-04 22:15:00,1.23044,1.23044,1.23025,1.23035,221499999.0
2005-03-04 22:16:00,1.23034,1.23045,1.23027,1.23045,55100000.0
2005-03-04 22:17:00,1.23053,1.23053,1.23018,1.23032,47900000.0
2005-03-04 22:18:00,1.23045,1.23045,1.2304,1.2304,130300002.0
2005-03-04 22:19:00,1.23035,1.23045,1.23035,1.2304,132799999.0
2005-03-04 22:20:00,1.23038,1.23044,1.23035,1.23044,44600000.0
2005-03-04 22:21:00,1.23073,1.23074,1.23049,1.23049,199300001.0
2005-03-04 22:22:00,1.23032,1.2304,1.23028,1.23028,65400000.0
2005-03-04 22:23:00,1.2303,1.2303,1.23021,1.23021,177900002.0
2005-03-04 22:24:00,1.2303,1.23032,1.23024,1.23027,168100001.0
2005-03-04 22:25:00,1.23022,1.23022,1.23005,1.23005,65900000.0
2005-03-04 22:26:00,1.23016,1.23019,1.23016,1.23019,39400001.0
2005-03-04 22:27:00,1.23013,1.23031,1.23013,1.23018,370799997.0
2005-03-04 22:28:00,1.23025,1.23038,1.23021,1.23038,168800001.0
2005-03-04 22:29:00,1.23035,1.23035,1.23017,1.23017,226400001.0
2005-03-04 22:30:00,1.23019,1.23029,1.23019,1.23025,122900003.0
2005-03-04 22:31:00,1.2303,1.2303,1.23025,1.23025,22300000.0
2005-03-04 22:32:00,1.23025,1.2303,1.2302,1.23022,105500000.0
2005-03-04 22:33:00,1.23068,1.23068,1.23039,1.2306,104200002.0
2005-03-04 22:34:00,1.23036,1.23047,1.23028,1.23039,303300000.0
2005-03-04 22:35:00,1.23045,1.23045,1.2304,1.2304,165600002.0
2005-03-04 22:36:00,1.23048,1.23067,1.23046,1.23066,75700001.0
2005-03-04 22:37:00,1.23062,1.23062,1.2305,1.2305,118300000.0
2005-03-04 22:38:00,1.23062,1.23071,1.23047,1.23047,161799997.0
2005-03-04 22:39:00,1.23045,1.23045,1.23035,1.23035,154700000.0
2005-03-04 22:40:00,1.23046,1.23057,1.2304,1.2304,51400000.0
2005-03-04 22:41:00,1.23042,1.23078,1.23042,1.2307,56899999.0
2005-03-04 22:42:00,1.23035,1.23035,1.23035,1.23035,20500000.0
2005-03-04 22:43:00,1.23037,1.23051,1.23034,1.23048,342199997.0
2005-03-04 22:44:00,1.23055,1.23057,1.23039,1.23039,158100001.0
2005-03-04 22:45:00,1.23031,1.23034,1.23031,1.23034,14400000.0
2005-03-04 22:46:00,1.23036,1.23036,1.23022,1.23023,79899999.0
2005-03-04 22:47:00,1.23025,1.23038,1.23024,1.23024,64999999.0
2005-03-04 22:48:00,1.23033,1.23037,1.23027,1.23027,94500001.0
2005-03-04 22:49:00,1.23046,1.23063,1.2304,1.23063,51700000.0
2005-03-04 22:50:00,1.2303,1.23035,1.23025,1.23025,52699998.0
2005-03-04 22:51:00,1.23035,1.23035,1.23025,1.23033,8900000.0
2005-03-04 22:52:00,1.23027,1.23034,1.23022,1.23022,136899998.0
2005-03-04 22:53:00,1.23032,1.23052,1.23032,1.23036,141400001.0
2005-03-04 22:54:00,1.23035,1.23056,1.23035,1.23047,129599999.0
2005-03-04 22:55:00,1.23047,1.23055,1.23018,1.2302,376000001.0
2005-03-04 22:56:00,1.23015,1.23015,1.2301,1.2301,49500000.0
2005-03-04 22:57:00,1.23011,1.23011,1.2299,1.22992,112700000.0
2005-03-04 22:58:00,1.23,1.23,1.2299,1.23,90700000.0
2005-03-04 22:59:00,1.22992,1.22995,1.22975,1.22984,73200001.0
2005-03-04 23:00:00,1.22983,1.23019,1.22983,1.23012,46100000.0
2005-03-04 23:01:00,1.23056,1.23057,1.23043,1.23043,115200002.0
2005-03-04 23:02:00,1.2302,1.23022,1.23015,1.2302,94600001.0
2005-03-04 23:03:00,1.23032,1.23036,1.23026,1.23036,176100001.0
2005-03-04 23:04:00,1.23042,1.23061,1.23037,1.23037,131300002.0
2005-03-04 23:05:00,1.2303,1.23035,1.23019,1.23019,35200000.0
2005-03-04 23:06:00,1.23023,1.23039,1.23023,1.2303,229799999.0
2005-03-04 23:07:00,1.23032,1.23041,1.23027,1.2304,107800000.0
2005-03-04 23:08:00,1.23039,1.23045,1.23036,1.2304,121800001.0
2005-03-04 23:09:00,1.23045,1.23055,1.23045,1.23055,87700003.0
2005-03-04 23:10:00,1.23063,1.23077,1.23056,1.23061,50600000.0
2005-03-04 23:11:00,1.23078,1.23083,1.23078,1.23083,74200001.0
2005-03-04 23:12:00,1.23085,1.23095,1.23074,1.23095,17700000.0
2005-03-04 23:13:00,1.23099,1.23102,1.23089,1.2309,162600003.0
2005-03-04 23:14:00,1.23077,1.23081,1.23075,1.23075,95600002.0
2005-03-04 23:15:00,1.23082,1.23086,1.23075,1.23075,93299999.0
2005-03-04 23:16:00,1.23072,1.23077,1.23063,1.23063,58300001.0
2005-03-04 23:17:00,1.23065,1.23085,1.23065,1.23075,167200001.0
2005-03-04 23:18:00,1.23082,1.23087,1.23076,1.23076,72600000.0
2005-03-04 23:19:00,1.23091,1.23091,1.23084,1.23084,67600001.0
2005-03-04 23:20:00,1.23075,1.23075,1.23075,1.23075,800000.0
2005-03-04 23:21:00,1.2308,1.23085,1.2308,1.23085,41000000.0
2005-03-04 23:22:00,1.23082,1.23088,1.23076,1.23088,92600001.0
2005-03-04 23:23:00,1.23086,1.23087,1.2307,1.2307,38300000.0
2005-03-04 23:24:00,1.23066,1.23066,1.23064,1.23064,42799999.0
2005-03-04 23:25:00,1.23083,1.23083,1.23057,1.23057,24000000.0
2005-03-04 23:26:00,1.23061,1.23061,1.23041,1.23043,120800003.0
2005-03-04 23:27:00,1.23046,1.23063,1.23046,1.23052,134399999.0
2005-03-04 23:28:00,1.23056,1.2307,1.23056,1.23066,138900000.0
2005-03-04 23:29:00,1.23071,1.23071,1.23067,1.23067,53600001.0
2005-03-04 23:30:00,1.23067,1.23072,1.23057,1.23057,111999999.0
2005-03-04 23:31:00,1.23056,1.2307,1.23056,1.23062,60100000.0
2005-03-04 23:32:00,1.23063,1.23063,1.23055,1.2306,79800000.0
2005-03-04 23:33:00,1.23059,1.23068,1.23057,1.23059,70300000.0
2005-03-04 23:34:00,1.23048,1.23068,1.23047,1.23064,142900000.0
2005-03-04 23:35:00,1.23048,1.23067,1.23048,1.23063,114599999.0
2005-03-04 23:36:00,1.23063,1.23081,1.23063,1.2308,125100000.0
2005-03-04 23:37:00,1.23101,1.23105,1.23076,1.23105,65700000.0
2005-03-04 23:38:00,1.23089,1.23093,1.23079,1.23083,127199999.0
2005-03-04 23:39:00,1.23077,1.2308,1.23077,1.2308,2400000.0
2005-03-04 23:40:00,1.23078,1.23086,1.23074,1.23074,81499999.0
2005-03-04 23:41:00,1.23102,1.23104,1.23094,1.23094,64300001.0
2005-03-04 23:42:00,1.2308,1.23083,1.23066,1.23071,137099999.0
2005-03-04 23:43:00,1.23069,1.23069,1.23062,1.23062,66900000.0
2005-03-04 23:44:00,1.23063,1.2307,1.23061,1.23061,177100000.0
2005-03-04 23:45:00,1.2309,1.2309,1.23063,1.23071,152099999.0
2005-03-04 23:46:00,1.231,1.23105,1.23054,1.23054,100200001.0
2005-03-04 23:47:00,1.23065,1.23124,1.23065,1.23118,115900002.0
2005-03-04 23:48:00,1.23147,1.23162,1.23141,1.23141,125900002.0
2005-03-04 23:49:00,1.23154,1.23178,1.23135,1.23135,61400000.0
2005-03-04 23:50:00,1.2313,1.2313,1.23113,1.23113,63300001.0
2005-03-04 23:51:00,1.23134,1.23134,1.23114,1.23114,38200000.0
2005-03-04 23:52:00,1.23114,1.23123,1.23108,1.23108,130199999.0
2005-03-04 23:53:00,1.23112,1.23122,1.2311,1.2311,138700002.0
2005-03-04 23:54:00,1.23107,1.23107,1.23102,1.23102,68900001.0
2005-03-04 23:55:00,1.2309,1.23098,1.23081,1.23098,162200000.0
2005-03-04 23:56:00,1.23084,1.23097,1.23084,1.23087,80800001.0
2005-03-04 23:57:00,1.23106,1.23106,1.23094,1.23094,22000000.0
2005-03-04 23:58:00,1.23095,1.23105,1.23093,1.23103,78600001.0
2005-03-04 23:59:00,1.2313,1.23136,1.23112,1.2312,93499999.0
2005-03-07 00:01:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 00:16:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 00:21:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 00:22:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 00:23:00,1.2313,1.2313,1.2311,1.2313,115600002.0
2005-03-07 00:24:00,1.2311,1.2311,1.2311,1.2311,115600002.0
2005-03-07 00:25:00,1.2311,1.2311,1.2311,1.2311,115600002.0
2005-03-07 00:28:00,1.2308,1.231,1.2308,1.231,115600002.0
2005-03-07 00:33:00,1.2311,1.2311,1.2311,1.2311,115600002.0
2005-03-07 00:36:00,1.2313,1.2313,1.231,1.2311,115600002.0
2005-03-07 00:39:00,1.231,1.2311,1.231,1.2311,115600002.0
2005-03-07 00:44:00,1.231,1.231,1.231,1.231,115600002.0
2005-03-07 00:55:00,1.2311,1.2311,1.2311,1.2311,115600002.0
2005-03-07 00:59:00,1.231,1.231,1.231,1.231,115600002.0
2005-03-07 01:00:00,1.2311,1.2315,1.2311,1.2315,115600002.0
2005-03-07 01:01:00,1.2319,1.2319,1.2317,1.2317,115600002.0
2005-03-07 01:09:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 01:11:00,1.2313,1.2315,1.2313,1.2315,115600002.0
2005-03-07 01:15:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 01:17:00,1.2311,1.2311,1.2311,1.2311,115600002.0
2005-03-07 01:19:00,1.2313,1.2313,1.2311,1.2311,115600002.0
2005-03-07 01:20:00,1.2309,1.2311,1.2309,1.2311,115600002.0
2005-03-07 01:22:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 01:23:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 01:25:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 01:27:00,1.2313,1.2313,1.2313,1.2313,115600002.0
2005-03-07 01:28:00,1.2315,1.2315,1.2313,1.2313,115600002.0
2005-03-07 01:29:00,1.2311,1.2311,1.2311,1.2311,115600002.0
2005-03-07 01:32:00,1.2313,1.2313,1.2313,1.2313,115600002.0
2005-03-07 01:34:00,1.2311,1.2313,1.2311,1.2313,115600002.0
2005-03-07 01:35:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 01:40:00,1.2311,1.2315,1.2311,1.2315,115600002.0
2005-03-07 01:43:00,1.2317,1.2317,1.2317,1.2317,115600002.0
2005-03-07 01:44:00,1.2315,1.2321,1.2315,1.2319,115600002.0
2005-03-07 01:48:00,1.2321,1.2321,1.2321,1.2321,115600002.0
2005-03-07 01:51:00,1.2323,1.2323,1.2323,1.2323,115600002.0
2005-03-07 01:52:00,1.2323,1.2326,1.2323,1.2326,115600002.0
2005-03-07 01:53:00,1.2323,1.2323,1.2323,1.2323,115600002.0
2005-03-07 01:55:00,1.2326,1.2326,1.2323,1.2323,115600002.0
2005-03-07 01:59:00,1.2323,1.2323,1.2323,1.2323,115600002.0
2005-03-07 02:00:00,1.23088,1.23133,1.23088,1.23128,115600002.0
2005-03-07 02:01:00,1.23145,1.23156,1.23145,1.23153,79500002.0
2005-03-07 02:02:00,1.23177,1.23183,1.23177,1.23183,38000001.0
2005-03-07 02:03:00,1.23149,1.2316,1.23144,1.2316,103699999.0
2005-03-07 02:04:00,1.23156,1.23156,1.23147,1.23147,25000000.0
2005-03-07 02:05:00,1.23155,1.23155,1.23143,1.23144,91699999.0
2005-03-07 02:06:00,1.2313,1.23148,1.2313,1.23148,75900001.0
2005-03-07 02:07:00,1.23197,1.23198,1.23187,1.23187,71900001.0
2005-03-07 02:08:00,1.2315,1.2315,1.23145,1.23145,137599999.0
2005-03-07 02:09:00,1.23135,1.23135,1.2312,1.2312,54999998.0
2005-03-07 02:10:00,1.23111,1.2312,1.23111,1.23117,118599999.0
2005-03-07 02:11:00,1.23118,1.23118,1.23109,1.23111,112400000.0
2005-03-07 02:12:00,1.23111,1.23122,1.2311,1.2311,113400001.0
2005-03-07 02:13:00,1.23112,1.23118,1.23112,1.23118,45400000.0
2005-03-07 02:14:00,1.23155,1.23155,1.23116,1.23116,101099999.0
2005-03-07 02:15:00,1.2313,1.23131,1.23121,1.23121,98900000.0
2005-03-07 02:16:00,1.23148,1.23168,1.23143,1.23168,163500001.0
2005-03-07 02:17:00,1.23122,1.23131,1.23109,1.2312,155400002.0
2005-03-07 02:18:00,1.23135,1.23161,1.23127,1.23161,69199999.0
2005-03-07 02:19:00,1.2311,1.23119,1.23105,1.23105,126600000.0
2005-03-07 02:20:00,1.23094,1.23096,1.2307,1.2307,59500000.0
2005-03-07 02:21:00,1.23121,1.23124,1.23121,1.23124,61400002.0
2005-03-07 02:22:00,1.23067,1.23104,1.23067,1.231,140199998.0
2005-03-07 02:23:00,1.23142,1.23146,1.23098,1.23146,182400001.0
2005-03-07 02:24:00,1.23102,1.23123,1.23102,1.23123,75200001.0
2005-03-07 02:25:00,1.23128,1.23128,1.23102,1.23102,18600000.0
2005-03-07 02:26:00,1.23143,1.23153,1.23136,1.2315,142299998.0
2005-03-07 02:27:00,1.23152,1.23152,1.23137,1.23137,41200000.0
2005-03-07 02:28:00,1.23141,1.2315,1.2314,1.23142,157800000.0
2005-03-07 02:29:00,1.23089,1.23107,1.23089,1.23107,176699999.0
2005-03-07 02:30:00,1.2312,1.23131,1.2312,1.23121,86700000.0
2005-03-07 02:31:00,1.2311,1.23115,1.23108,1.23108,89000002.0
2005-03-07 02:32:00,1.23116,1.23116,1.23106,1.23106,48700002.0
2005-03-07 02:33:00,1.2314,1.23143,1.23083,1.23109,73700000.0
2005-03-07 02:34:00,1.23114,1.23114,1.23099,1.23111,101099999.0
2005-03-07 02:35:00,1.2313,1.23139,1.23126,1.23126,92900001.0
2005-03-07 02:36:00,1.2313,1.2313,1.2313,1.2313,26400000.0
2005-03-07 02:37:00,1.23158,1.23158,1.23142,1.23142,33500000.0
2005-03-07 02:38:00,1.23125,1.2313,1.23125,1.2313,93100000.0
2005-03-07 02:39:00,1.23165,1.23168,1.23152,1.23162,74200001.0
2005-03-07 02:40:00,1.23116,1.23126,1.23071,1.23126,122099999.0
2005-03-07 02:41:00,1.2313,1.2313,1.23125,1.23125,1600000.0
2005-03-07 02:42:00,1.23152,1.23162,1.23152,1.23162,14400000.0
2005-03-07 02:43:00,1.23138,1.23142,1.23134,1.23139,138099998.0
2005-03-07 02:44:00,1.23147,1.2317,1.23137,1.2317,144999999.0
2005-03-07 02:45:00,1.23175,1.23175,1.23175,1.23175,5600000.0
2005-03-07 02:46:00,1.23175,1.23175,1.23175,1.23175,8900000.0
2005-03-07 02:47:00,1.23206,1.23207,1.23199,1.23203,118399999.0
2005-03-07 02:48:00,1.23189,1.232,1.23179,1.23197,50299999.0
2005-03-07 02:49:00,1.23201,1.23201,1.23194,1.23194,18400000.0
2005-03-07 02:50:00,1.23207,1.23212,1.23205,1.23205,8100000.0
2005-03-07 02:51:00,1.23205,1.23214,1.23204,1.23204,153500001.0
2005-03-07 02:52:00,1.23217,1.23231,1.23216,1.23231,73499999.0
2005-03-07 02:53:00,1.23222,1.23236,1.2322,1.2322,46500000.0
2005-03-07 02:54:00,1.23217,1.23223,1.23217,1.23223,8000000.0
2005-03-07 02:55:00,1.23238,1.23248,1.2323,1.23239,144499999.0
2005-03-07 02:56:00,1.23259,1.23259,1.23224,1.23238,94499999.0
2005-03-07 02:57:00,1.23232,1.23232,1.23223,1.23223,10500000.0
2005-03-07 02:58:00,1.23232,1.23251,1.23232,1.23245,67199999.0
2005-03-07 02:59:00,1.2323,1.2323,1.23207,1.23207,144000000.0
2005-03-07 03:00:00,1.23212,1.23222,1.23205,1.23222,16800000.0
2005-03-07 03:01:00,1.2322,1.2322,1.2322,1.2322,14000000.0
2005-03-07 03:02:00,1.23262,1.23263,1.23246,1.23257,211399999.0
2005-03-07 03:03:00,1.23226,1.23227,1.23216,1.23223,48300000.0
2005-03-07 03:04:00,1.23227,1.23232,1.23215,1.23215,133600003.0
2005-03-07 03:05:00,1.2322,1.23243,1.2322,1.23239,24200000.0
2005-03-07 03:06:00,1.23215,1.2322,1.23215,1.2322,29500000.0
2005-03-07 03:07:00,1.23218,1.23218,1.23218,1.23218,8800000.0
2005-03-07 03:08:00,1.23227,1.23243,1.23227,1.23242,117400003.0
2005-03-07 03:09:00,1.2322,1.23225,1.23215,1.2322,53900000.0
2005-03-07 03:10:00,1.23213,1.23213,1.23209,1.23209,60299998.0
2005-03-07 03:11:00,1.23218,1.23218,1.23212,1.23212,17700000.0
2005-03-07 03:12:00,1.23228,1.23233,1.23225,1.2323,89100002.0
2005-03-07 03:13:00,1.23222,1.23237,1.23222,1.23237,85099998.0
2005-03-07 03:14:00,1.2323,1.23235,1.23225,1.23225,109999997.0
2005-03-07 03:15:00,1.23245,1.2326,1.23233,1.2326,99000002.0
2005-03-07 03:16:00,1.2323,1.23238,1.2323,1.23238,49500000.0
2005-03-07 03:17:00,1.23201,1.23243,1.23196,1.23243,37799999.0
2005-03-07 03:18:00,1.23233,1.23233,1.23215,1.23224,64800000.0
2005-03-07 03:19:00,1.23243,1.2325,1.23228,1.23228,85400001.0
2005-03-07 03:20:00,1.23235,1.23235,1.2323,1.2323,73599998.0
2005-03-07 03:21:00,1.23232,1.23235,1.23225,1.23235,25300000.0
2005-03-07 03:22:00,1.23262,1.23263,1.23217,1.23217,87100001.0
2005-03-07 03:23:00,1.23223,1.23237,1.23223,1.2323,72700000.0
2005-03-07 03:24:00,1.23259,1.23271,1.23252,1.23252,57600000.0
2005-03-07 03:25:00,1.2323,1.23235,1.23225,1.23233,50100000.0
2005-03-07 03:26:00,1.23236,1.23243,1.2323,1.2324,58500000.0
2005-03-07 03:27:00,1.23234,1.23234,1.23234,1.23234,10000000.0
2005-03-07 03:28:00,1.23233,1.23237,1.23233,1.23237,1400000.0
2005-03-07 03:29:00,1.2324,1.23264,1.2324,1.23261,143400000.0
2005-03-07 03:30:00,1.2324,1.23247,1.23235,1.23235,142800002.0
2005-03-07 03:31:00,1.23235,1.2324,1.2323,1.2324,68600000.0
2005-03-07 03:32:00,1.23277,1.23277,1.23257,1.23257,59700001.0
2005-03-07 03:33:00,1.2323,1.23242,1.2323,1.23242,19100000.0
2005-03-07 03:34:00,1.23234,1.23249,1.23234,1.2324,67700001.0
2005-03-07 03:35:00,1.23244,1.23244,1.23242,1.23242,68299999.0
2005-03-07 03:36:00,1.23231,1.23238,1.23231,1.23238,11300000.0
2005-03-07 03:37:00,1.23241,1.23268,1.23241,1.23268,36000000.0
2005-03-07 03:38:00,1.23233,1.23242,1.23233,1.23234,107999999.0
2005-03-07 03:39:00,1.2323,1.23238,1.2323,1.23238,54200000.0
2005-03-07 03:40:00,1.23235,1.23245,1.23235,1.2324,75799998.0
2005-03-07 03:41:00,1.2324,1.23245,1.23235,1.23245,37500000.0
2005-03-07 03:42:00,1.23235,1.2324,1.23235,1.2324,31900000.0
2005-03-07 03:43:00,1.23242,1.23242,1.23226,1.2323,137900001.0
2005-03-07 03:44:00,1.23255,1.23258,1.23209,1.23224,104700000.0
2005-03-07 03:45:00,1.23237,1.23245,1.23235,1.23235,108200002.0
2005-03-07 03:46:00,1.23262,1.23281,1.23262,1.23281,103300001.0
2005-03-07 03:47:00,1.23243,1.23243,1.23235,1.2324,127900005.0
2005-03-07 03:48:00,1.23235,1.23242,1.23235,1.23235,65799999.0
2005-03-07 03:49:00,1.23268,1.23268,1.23261,1.23263,93399999.0
2005-03-07 03:50:00,1.23235,1.23245,1.23235,1.23245,33599999.0
2005-03-07 03:51:00,1.23232,1.23234,1.23231,1.23231,18700000.0
2005-03-07 03:52:00,1.23228,1.23228,1.23222,1.23222,51800002.0
2005-03-07 03:53:00,1.23225,1.23225,1.23215,1.23225,56400000.0
2005-03-07 03:54:00,1.23222,1.23226,1.23219,1.23222,102800001.0
2005-03-07 03:55:00,1.23252,1.23258,1.23252,1.23258,44600000.0
2005-03-07 03:56:00,1.23222,1.23235,1.23222,1.23225,59299998.0
2005-03-07 03:57:00,1.2323,1.2323,1.2323,1.2323,8800000.0
2005-03-07 03:58:00,1.23257,1.23261,1.23257,1.23261,46899999.0
2005-03-07 03:59:00,1.23235,1.23235,1.23235,1.23235,19100000.0
2005-03-07 04:00:00,1.23228,1.23237,1.23228,1.23237,11200000.0
2005-03-07 04:01:00,1.23278,1.23278,1.23249,1.23249,101000000.0
2005-03-07 04:02:00,1.23235,1.23235,1.23235,1.23235,43799998.0
2005-03-07 04:03:00,1.23225,1.23225,1.23225,1.23225,7900000.0
2005-03-07 04:04:00,1.23242,1.23242,1.23228,1.23228,27099999.0
2005-03-07 04:05:00,1.2324,1.23264,1.23226,1.23264,132200000.0
2005-03-07 04:06:00,1.23232,1.23232,1.23222,1.2323,60600001.0
2005-03-07 04:07:00,1.2323,1.23235,1.23225,1.23235,123900000.0
2005-03-07 04:08:00,1.23226,1.2324,1.23226,1.23231,62300001.0
2005-03-07 04:09:00,1.23234,1.2324,1.23234,1.23234,63599998.0
2005-03-07 04:10:00,1.23231,1.23237,1.23226,1.23232,236700002.0
2005-03-07 04:11:00,1.23231,1.23234,1.23231,1.23234,29500000.0
2005-03-07 04:12:00,1.23233,1.23239,1.23229,1.23239,127600000.0
2005-03-07 04:13:00,1.23278,1.23278,1.23272,1.23272,69300001.0
2005-03-07 04:14:00,1.2324,1.23245,1.23235,1.23235,77600002.0
2005-03-07 04:15:00,1.23235,1.23235,1.23235,1.23235,22299999.0
2005-03-07 04:16:00,1.23253,1.23262,1.23253,1.23262,34300000.0
2005-03-07 04:17:00,1.2323,1.23238,1.2323,1.23238,79500000.0
2005-03-07 04:18:00,1.2327,1.23272,1.2327,1.23272,34400000.0
2005-03-07 04:19:00,1.23235,1.23245,1.2322,1.2322,135700001.0
2005-03-07 04:20:00,1.23245,1.23245,1.2324,1.2324,6400000.0
2005-03-07 04:21:00,1.23235,1.23239,1.23226,1.23229,63599999.0
2005-03-07 04:22:00,1.23225,1.23235,1.23222,1.23232,170700001.0
2005-03-07 04:23:00,1.23251,1.23251,1.23226,1.23233,107899999.0
2005-03-07 04:24:00,1.23225,1.23235,1.23225,1.23225,35899999.0
2005-03-07 04:25:00,1.2323,1.2323,1.2323,1.2323,59500000.0
2005-03-07 04:26:00,1.23248,1.23248,1.23242,1.23242,18400000.0
2005-03-07 04:27:00,1.23238,1.23242,1.2323,1.23242,19200000.0
2005-03-07 04:28:00,1.23226,1.23229,1.23226,1.23229,37400000.0
2005-03-07 04:29:00,1.2323,1.23232,1.2322,1.23225,158000000.0
2005-03-07 04:30:00,1.23235,1.23235,1.23225,1.23225,32700000.0
2005-03-07 04:31:00,1.23235,1.23235,1.23225,1.2323,67799997.0
2005-03-07 04:32:00,1.23222,1.23232,1.23222,1.2323,69099998.0
2005-03-07 04:33:00,1.23223,1.23226,1.23214,1.23217,134599999.0
2005-03-07 04:34:00,1.23232,1.23241,1.23228,1.2323,85800001.0
2005-03-07 04:35:00,1.23232,1.23232,1.2323,1.2323,1400000.0
2005-03-07 04:36:00,1.23227,1.2323,1.23224,1.23227,98999998.0
2005-03-07 04:37:00,1.2323,1.23232,1.2323,1.23232,62500001.0
2005-03-07 04:38:00,1.23247,1.23247,1.23201,1.23223,128000002.0
2005-03-07 04:39:00,1.23228,1.2323,1.23228,1.2323,54199999.0
2005-03-07 04:40:00,1.23228,1.2323,1.23225,1.23225,72500000.0
2005-03-07 04:41:00,1.23255,1.23264,1.23255,1.23256,34300000.0
2005-03-07 04:42:00,1.2323,1.2323,1.2323,1.2323,38999998.0
2005-03-07 04:43:00,1.23268,1.23274,1.2326,1.23264,158800002.0
2005-03-07 04:44:00,1.2323,1.2323,1.2323,1.2323,14500000.0
2005-03-07 04:45:00,1.23225,1.23225,1.23225,1.23225,3200000.0
2005-03-07 04:46:00,1.2325,1.23256,1.23243,1.23256,158700001.0
2005-03-07 04:47:00,1.23225,1.23235,1.23225,1.23227,108900000.0
2005-03-07 04:48:00,1.23256,1.23256,1.23244,1.23252,53299998.0
2005-03-07 04:49:00,1.2323,1.2323,1.23222,1.23225,182400002.0
2005-03-07 04:50:00,1.23225,1.23235,1.23225,1.23225,49200000.0
2005-03-07 04:51:00,1.23238,1.23243,1.23232,1.23233,108799998.0
2005-03-07 04:52:00,1.23231,1.23236,1.23223,1.23229,67000000.0
2005-03-07 04:53:00,1.23227,1.23235,1.23225,1.2323,27100000.0
2005-03-07 04:54:00,1.2323,1.23232,1.23225,1.2323,34900000.0
2005-03-07 04:55:00,1.23255,1.23269,1.23255,1.23269,87500001.0
2005-03-07 04:56:00,1.23225,1.23235,1.23222,1.2323,36900000.0
2005-03-07 04:57:00,1.23249,1.23249,1.23241,1.23243,100100000.0
2005-03-07 04:58:00,1.2323,1.2323,1.2323,1.2323,13700000.0
2005-03-07 04:59:00,1.23227,1.2323,1.23222,1.23227,156100001.0
2005-03-07 05:00:00,1.23232,1.23238,1.23224,1.23232,83200002.0
2005-03-07 05:01:00,1.23232,1.23239,1.23232,1.23239,101500002.0
2005-03-07 05:02:00,1.2324,1.23247,1.23232,1.2324,101600000.0
2005-03-07 05:03:00,1.23242,1.23245,1.23242,1.23245,10400000.0
2005-03-07 05:04:00,1.2327,1.23279,1.23246,1.23246,93299999.0
2005-03-07 05:05:00,1.2324,1.2324,1.2324,1.2324,100000.0
2005-03-07 05:06:00,1.23237,1.23237,1.23226,1.23226,35900000.0
2005-03-07 05:07:00,1.23251,1.23256,1.23231,1.23256,75100000.0
2005-03-07 05:08:00,1.2323,1.2323,1.2323,1.2323,800000.0
2005-03-07 05:09:00,1.2323,1.23235,1.23222,1.23223,150599998.0
2005-03-07 05:10:00,1.23225,1.23236,1.23224,1.2323,135000002.0
2005-03-07 05:11:00,1.23235,1.23235,1.23232,1.23232,9200000.0
2005-03-07 05:12:00,1.2324,1.2324,1.23231,1.23231,16200000.0
2005-03-07 05:13:00,1.23226,1.23242,1.23226,1.23237,108500001.0
2005-03-07 05:14:00,1.23266,1.23266,1.2324,1.23263,133399998.0
2005-03-07 05:15:00,1.23235,1.2324,1.23233,1.23233,67299998.0
2005-03-07 05:16:00,1.23245,1.23247,1.23235,1.23235,80699999.0
2005-03-07 05:17:00,1.23266,1.23266,1.23254,1.2326,142700003.0
2005-03-07 05:18:00,1.23235,1.23237,1.23222,1.23222,73599999.0
2005-03-07 05:19:00,1.23225,1.23232,1.23224,1.23231,119400001.0
2005-03-07 05:20:00,1.23228,1.23272,1.23228,1.23232,86600000.0
2005-03-07 05:21:00,1.23233,1.23237,1.23233,1.23237,8000000.0
2005-03-07 05:22:00,1.2324,1.2324,1.23235,1.2324,42499999.0
2005-03-07 05:23:00,1.23238,1.23245,1.23235,1.23238,109499999.0
2005-03-07 05:24:00,1.23245,1.23245,1.23245,1.23245,14300000.0
2005-03-07 05:25:00,1.23261,1.23261,1.2325,1.2325,30200000.0
2005-03-07 05:26:00,1.2324,1.23245,1.23235,1.23235,59800001.0
2005-03-07 05:27:00,1.23235,1.2324,1.23235,1.2324,22300000.0
2005-03-07 05:28:00,1.2324,1.2324,1.2324,1.2324,16100000.0
2005-03-07 05:29:00,1.23243,1.23249,1.23238,1.23238,83499999.0
2005-03-07 05:30:00,1.23232,1.23245,1.23232,1.23234,122800003.0
2005-03-07 05:31:00,1.23231,1.23231,1.23162,1.23162,86400001.0
2005-03-07 05:32:00,1.23185,1.23185,1.23157,1.2316,61100000.0
2005-03-07 05:33:00,1.23172,1.23175,1.23152,1.23152,166300002.0
2005-03-07 05:34:00,1.23173,1.23185,1.23158,1.2317,227499995.0
2005-03-07 05:35:00,1.23165,1.23181,1.2316,1.2316,113299998.0
2005-03-07 05:36:00,1.23166,1.23166,1.23155,1.23165,61900000.0
2005-03-07 05:37:00,1.23162,1.23175,1.23144,1.23149,90299999.0
2005-03-07 05:38:00,1.23193,1.23226,1.23165,1.23226,76099999.0
2005-03-07 05:39:00,1.2319,1.2319,1.23182,1.23187,213000002.0
2005-03-07 05:40:00,1.23179,1.23187,1.23176,1.23187,92600000.0
2005-03-07 05:41:00,1.23193,1.23195,1.2319,1.23195,88900000.0
2005-03-07 05:42:00,1.23188,1.23188,1.23167,1.23167,28800000.0
2005-03-07 05:43:00,1.23147,1.23153,1.23147,1.23153,13300000.0
2005-03-07 05:44:00,1.2314,1.23161,1.2314,1.23144,37900000.0
2005-03-07 05:45:00,1.23119,1.23119,1.23056,1.23068,179199999.0
2005-03-07 05:46:00,1.23108,1.23118,1.23099,1.23117,89900001.0
2005-03-07 05:47:00,1.23134,1.23134,1.23114,1.23127,101199999.0
2005-03-07 05:48:00,1.23125,1.2313,1.23125,1.2313,20700000.0
2005-03-07 05:49:00,1.2313,1.23133,1.2313,1.23133,97700001.0
2005-03-07 05:50:00,1.23161,1.23161,1.23143,1.23144,74400000.0
2005-03-07 05:51:00,1.2312,1.23135,1.2312,1.23125,32700000.0
2005-03-07 05:52:00,1.23135,1.23135,1.23122,1.23122,151699997.0
2005-03-07 05:53:00,1.23128,1.23135,1.2312,1.23135,123300002.0
2005-03-07 05:54:00,1.23127,1.23127,1.23118,1.23118,9800000.0
2005-03-07 05:55:00,1.23113,1.23129,1.23113,1.23129,36700000.0
2005-03-07 05:56:00,1.23145,1.23157,1.23118,1.23118,90099997.0
2005-03-07 05:57:00,1.23125,1.23147,1.23123,1.23123,107900004.0
2005-03-07 05:58:00,1.23115,1.23125,1.23114,1.23114,105199999.0
2005-03-07 05:59:00,1.23115,1.23115,1.23115,1.23115,41600000.0
2005-03-07 06:00:00,1.23136,1.23147,1.23116,1.23147,122200001.0
2005-03-07 06:01:00,1.2312,1.23125,1.2311,1.2312,67300000.0
2005-03-07 06:02:00,1.23116,1.23128,1.23107,1.23108,82300000.0
2005-03-07 06:03:00,1.23109,1.23132,1.23109,1.23129,34300000.0
2005-03-07 06:04:00,1.23123,1.23177,1.23122,1.23173,90500001.0
2005-03-07 06:05:00,1.2319,1.23192,1.23172,1.23172,94500000.0
2005-03-07 06:06:00,1.23165,1.23165,1.23155,1.2316,88100000.0
2005-03-07 06:07:00,1.23205,1.23205,1.23195,1.23197,101300000.0
2005-03-07 06:08:00,1.23186,1.23204,1.23168,1.23172,141099999.0
2005-03-07 06:09:00,1.23175,1.2318,1.23144,1.23144,102000001.0
2005-03-07 06:10:00,1.23173,1.23173,1.23156,1.23157,150700003.0
2005-03-07 06:11:00,1.23147,1.23158,1.23147,1.23149,78300000.0
2005-03-07 06:12:00,1.23163,1.23188,1.23163,1.23188,38900000.0
2005-03-07 06:13:00,1.23155,1.2316,1.23155,1.2316,32900000.0
2005-03-07 06:14:00,1.23157,1.23157,1.23139,1.23142,142599999.0
2005-03-07 06:15:00,1.23155,1.23155,1.23115,1.23122,53600000.0
2005-03-07 06:16:00,1.2315,1.23155,1.23145,1.23153,118300001.0
2005-03-07 06:17:00,1.2315,1.23155,1.23145,1.2315,131800001.0
2005-03-07 06:18:00,1.23152,1.23157,1.23145,1.2315,90100000.0
2005-03-07 06:19:00,1.23153,1.23167,1.23145,1.23149,142600000.0
2005-03-07 06:20:00,1.23149,1.23157,1.23149,1.23157,19000000.0
2005-03-07 06:21:00,1.23155,1.2316,1.2315,1.2316,83899999.0
2005-03-07 06:22:00,1.23201,1.23201,1.23191,1.23195,18100000.0
2005-03-07 06:23:00,1.23155,1.2316,1.23155,1.2316,70300000.0
2005-03-07 06:24:00,1.2316,1.23163,1.23155,1.2316,151399997.0
2005-03-07 06:25:00,1.23164,1.23165,1.23143,1.23143,115099998.0
2005-03-07 06:26:00,1.23196,1.23197,1.2318,1.2318,18100000.0
2005-03-07 06:27:00,1.23159,1.23164,1.23157,1.23159,84900000.0
2005-03-07 06:28:00,1.23159,1.23166,1.23147,1.23166,141399998.0
2005-03-07 06:29:00,1.23203,1.23211,1.23199,1.23201,106799998.0
2005-03-07 06:30:00,1.23172,1.23172,1.23172,1.23172,10500000.0
2005-03-07 06:31:00,1.2317,1.23175,1.23165,1.23165,74400002.0
2005-03-07 06:32:00,1.23195,1.2321,1.23195,1.23205,96699998.0
2005-03-07 06:33:00,1.23167,1.23167,1.2315,1.2315,45500001.0
2005-03-07 06:34:00,1.23154,1.23169,1.23154,1.2316,126100002.0
2005-03-07 06:35:00,1.23153,1.23162,1.23147,1.23147,114900002.0
2005-03-07 06:36:00,1.23144,1.23158,1.23143,1.23143,85800001.0
2005-03-07 06:37:00,1.23145,1.23164,1.23144,1.23144,120400000.0
2005-03-07 06:38:00,1.23155,1.23155,1.23139,1.23144,51899999.0
2005-03-07 06:39:00,1.23152,1.23184,1.23152,1.23184,70200001.0
2005-03-07 06:40:00,1.23155,1.23155,1.23145,1.23153,126000001.0
2005-03-07 06:41:00,1.23135,1.23166,1.23132,1.23166,53300000.0
2005-03-07 06:42:00,1.2315,1.23155,1.23143,1.2315,97099999.0
2005-03-07 06:43:00,1.23166,1.23175,1.23166,1.23171,91500000.0
2005-03-07 06:44:00,1.23142,1.23152,1.23142,1.23145,58199999.0
2005-03-07 06:45:00,1.2315,1.23155,1.23145,1.23145,65200002.0
2005-03-07 06:46:00,1.23155,1.23155,1.23145,1.23145,20800000.0
2005-03-07 06:47:00,1.23145,1.23155,1.23145,1.2315,119099999.0
2005-03-07 06:48:00,1.2315,1.23153,1.23145,1.23153,61500000.0
2005-03-07 06:49:00,1.23145,1.23145,1.23145,1.23145,3200000.0
2005-03-07 06:50:00,1.23168,1.23168,1.23159,1.23168,46300000.0
2005-03-07 06:51:00,1.23148,1.2315,1.2312,1.2315,14400000.0
2005-03-07 06:52:00,1.23171,1.23178,1.23166,1.23167,150500003.0
2005-03-07 06:53:00,1.2315,1.23157,1.23145,1.23155,151900001.0
2005-03-07 06:54:00,1.23171,1.23179,1.23171,1.23179,38200001.0
2005-03-07 06:55:00,1.23165,1.23165,1.2316,1.2316,35100001.0
2005-03-07 06:56:00,1.23153,1.23153,1.23141,1.23148,45000000.0
2005-03-07 06:57:00,1.23162,1.23162,1.23146,1.23154,101400000.0
2005-03-07 06:58:00,1.23179,1.23186,1.23172,1.23186,152900003.0
2005-03-07 06:59:00,1.2315,1.23165,1.2315,1.2316,89000000.0
2005-03-07 07:00:00,1.23185,1.2319,1.23185,1.23185,83500000.0
2005-03-07 07:01:00,1.23165,1.23165,1.23155,1.23155,64500001.0
2005-03-07 07:02:00,1.2316,1.2316,1.23152,1.23152,27800000.0
2005-03-07 07:03:00,1.23165,1.23165,1.23155,1.2316,127200001.0
2005-03-07 07:04:00,1.23156,1.23168,1.23151,1.23168,96899999.0
2005-03-07 07:05:00,1.23158,1.23164,1.23158,1.23164,14200000.0
2005-03-07 07:06:00,1.23165,1.23165,1.23155,1.2316,52600000.0
2005-03-07 07:07:00,1.23137,1.23137,1.23087,1.23087,9300000.0
2005-03-07 07:08:00,1.2317,1.2317,1.2316,1.2316,73299999.0
2005-03-07 07:09:00,1.23155,1.23164,1.23147,1.23147,91400001.0
2005-03-07 07:10:00,1.23152,1.23154,1.23144,1.23148,53800000.0
2005-03-07 07:11:00,1.2316,1.2316,1.2316,1.2316,800000.0
2005-03-07 07:12:00,1.23155,1.23165,1.23155,1.23158,141500002.0
2005-03-07 07:13:00,1.2318,1.23185,1.23172,1.2318,38900001.0
2005-03-07 07:14:00,1.23151,1.23154,1.23144,1.23154,53100002.0
2005-03-07 07:15:00,1.23165,1.23182,1.23165,1.23182,112100003.0
2005-03-07 07:16:00,1.2316,1.23165,1.2315,1.23155,134300000.0
2005-03-07 07:17:00,1.23155,1.23163,1.23152,1.23163,116300003.0
2005-03-07 07:18:00,1.23171,1.23183,1.23165,1.23181,65500000.0
2005-03-07 07:19:00,1.23151,1.23154,1.23151,1.23154,13600000.0
2005-03-07 07:20:00,1.23171,1.23185,1.23171,1.23178,138900000.0
2005-03-07 07:21:00,1.23148,1.23161,1.23147,1.23158,118799997.0
2005-03-07 07:22:00,1.23155,1.2316,1.23155,1.2316,97300003.0
2005-03-07 07:23:00,1.23186,1.23195,1.23179,1.23187,87800000.0
2005-03-07 07:24:00,1.23163,1.23163,1.23155,1.23155,37800002.0
2005-03-07 07:25:00,1.2316,1.23178,1.23158,1.23158,101099999.0
2005-03-07 07:26:00,1.23172,1.23175,1.23132,1.23175,122800000.0
2005-03-07 07:27:00,1.23168,1.23169,1.23168,1.23169,35000000.0
2005-03-07 07:28:00,1.23172,1.23186,1.23171,1.23174,126399999.0
2005-03-07 07:29:00,1.23166,1.23176,1.23166,1.23176,31800000.0
2005-03-07 07:30:00,1.23174,1.23186,1.23174,1.23186,45200002.0
2005-03-07 07:31:00,1.2318,1.23185,1.23172,1.2318,115700002.0
2005-03-07 07:32:00,1.23209,1.23214,1.23194,1.2321,77899998.0
2005-03-07 07:33:00,1.23177,1.23177,1.23164,1.23164,114700000.0
2005-03-07 07:34:00,1.23167,1.23168,1.23156,1.23168,93600000.0
2005-03-07 07:35:00,1.23161,1.23191,1.2316,1.23172,193600003.0
2005-03-07 07:36:00,1.2317,1.23175,1.23162,1.23168,82199998.0
2005-03-07 07:37:00,1.23209,1.23209,1.23203,1.23203,26500000.0
2005-03-07 07:38:00,1.23175,1.23175,1.23165,1.2317,80899998.0
2005-03-07 07:39:00,1.23196,1.23203,1.23192,1.23192,67700002.0
2005-03-07 07:40:00,1.23165,1.2317,1.23165,1.23168,135000000.0
2005-03-07 07:41:00,1.23182,1.23188,1.23182,1.23188,5600000.0
2005-03-07 07:42:00,1.23167,1.23175,1.23165,1.23175,78400000.0
2005-03-07 07:43:00,1.23196,1.23196,1.23189,1.23191,48600000.0
2005-03-07 07:44:00,1.2317,1.23175,1.2316,1.23175,103700003.0
2005-03-07 07:45:00,1.23162,1.23177,1.23162,1.23175,140900002.0
2005-03-07 07:46:00,1.2319,1.2319,1.23187,1.23187,44000002.0
2005-03-07 07:47:00,1.23165,1.2317,1.23165,1.2317,3000000.0
2005-03-07 07:48:00,1.23203,1.23212,1.23201,1.23201,47099999.0
2005-03-07 07:49:00,1.2317,1.23175,1.23165,1.2317,124800002.0
2005-03-07 07:50:00,1.23202,1.23202,1.23187,1.23187,46300000.0
2005-03-07 07:51:00,1.2317,1.23172,1.23165,1.23165,53800001.0
2005-03-07 07:52:00,1.2317,1.2317,1.23165,1.23165,36600002.0
2005-03-07 07:53:00,1.23202,1.23208,1.23202,1.23208,93700002.0
2005-03-07 07:54:00,1.2317,1.23175,1.23165,1.23165,151300000.0
2005-03-07 07:55:00,1.23192,1.23212,1.2319,1.23212,120800002.0
2005-03-07 07:56:00,1.23176,1.23188,1.23176,1.2318,33600000.0
2005-03-07 07:57:00,1.23186,1.23186,1.23182,1.23182,6400000.0
2005-03-07 07:58:00,1.23191,1.23194,1.2318,1.2318,79500000.0
2005-03-07 07:59:00,1.23177,1.23197,1.23177,1.23197,68600000.0
2005-03-07 08:00:00,1.2319,1.23194,1.23181,1.23194,129600003.0
2005-03-07 08:01:00,1.23187,1.232,1.23183,1.23183,82700001.0
2005-03-07 08:02:00,1.23188,1.23189,1.23157,1.23157,64500001.0
2005-03-07 08:03:00,1.23155,1.23179,1.23155,1.23168,42400001.0
2005-03-07 08:04:00,1.23175,1.23176,1.23161,1.23168,42700000.0
2005-03-07 08:05:00,1.23172,1.23186,1.23157,1.23157,69100001.0
2005-03-07 08:06:00,1.23165,1.23165,1.2316,1.23165,22600000.0
2005-03-07 08:07:00,1.2316,1.23162,1.23155,1.2316,75800001.0
2005-03-07 08:08:00,1.23193,1.23193,1.23165,1.23176,49700001.0
2005-03-07 08:09:00,1.23169,1.23181,1.23162,1.23162,131200001.0
2005-03-07 08:10:00,1.23179,1.23179,1.23167,1.23178,118899998.0
2005-03-07 08:11:00,1.23174,1.23174,1.23168,1.23171,56500000.0
2005-03-07 08:12:00,1.23173,1.23173,1.23165,1.23171,94700002.0
2005-03-07 08:13:00,1.23167,1.23179,1.23166,1.23166,59000001.0
2005-03-07 08:14:00,1.23165,1.23175,1.23165,1.2317,49900000.0
2005-03-07 08:15:00,1.2317,1.23172,1.23165,1.23165,66300001.0
2005-03-07 08:16:00,1.23166,1.23166,1.23159,1.23159,39200000.0
2005-03-07 08:17:00,1.23153,1.23153,1.23133,1.23139,94899999.0
2005-03-07 08:18:00,1.23143,1.23147,1.23141,1.23142,90900003.0
2005-03-07 08:19:00,1.23147,1.23148,1.23136,1.23136,92100000.0
2005-03-07 08:20:00,1.23135,1.23165,1.23135,1.23165,138100000.0
2005-03-07 08:21:00,1.23155,1.23155,1.23145,1.2315,93799998.0
2005-03-07 08:22:00,1.23153,1.23162,1.23145,1.23145,45000000.0
2005-03-07 08:23:00,1.23153,1.23165,1.23138,1.2316,89200000.0
2005-03-07 08:24:00,1.23158,1.23168,1.23157,1.23168,74700001.0
2005-03-07 08:25:00,1.23166,1.23167,1.23155,1.23167,92100003.0
2005-03-07 08:26:00,1.23161,1.23165,1.23156,1.23165,134300003.0
2005-03-07 08:27:00,1.23165,1.23165,1.23148,1.23161,94100000.0
2005-03-07 08:28:00,1.2316,1.2316,1.2316,1.2316,5600000.0
2005-03-07 08:29:00,1.2316,1.2316,1.2315,1.2315,42799998.0
2005-03-07 08:30:00,1.23153,1.23163,1.23153,1.2316,61299999.0
2005-03-07 08:31:00,1.23161,1.23167,1.23154,1.23167,88299997.0
2005-03-07 08:32:00,1.23171,1.23171,1.2315,1.23152,184299999.0
2005-03-07 08:33:00,1.23148,1.23171,1.23148,1.23171,39000000.0
2005-03-07 08:34:00,1.23179,1.23179,1.23169,1.23178,86900002.0
2005-03-07 08:35:00,1.2318,1.23182,1.23168,1.23175,127099999.0
2005-03-07 08:36:00,1.23173,1.23173,1.23165,1.23165,55799999.0
2005-03-07 08:37:00,1.23188,1.232,1.23178,1.232,69600000.0
2005-03-07 08:38:00,1.23172,1.23174,1.23161,1.23161,108199999.0
2005-03-07 08:39:00,1.2316,1.23177,1.2316,1.23172,56300001.0
2005-03-07 08:40:00,1.23167,1.2317,1.23167,1.2317,36200000.0
2005-03-07 08:41:00,1.2317,1.23175,1.2316,1.2316,64400000.0
2005-03-07 08:42:00,1.2317,1.23176,1.23154,1.23157,169200002.0
2005-03-07 08:43:00,1.2317,1.23176,1.23165,1.23174,97399999.0
2005-03-07 08:44:00,1.2317,1.2317,1.23144,1.23144,27199999.0
2005-03-07 08:45:00,1.23158,1.23166,1.23154,1.23166,91199998.0
2005-03-07 08:46:00,1.23128,1.23128,1.23115,1.23115,31100000.0
2005-03-07 08:47:00,1.23109,1.23114,1.23109,1.23114,44700000.0
2005-03-07 08:48:00,1.23121,1.23121,1.23104,1.23104,9600000.0
2005-03-07 08:49:00,1.23107,1.23132,1.23082,1.23082,142299999.0
2005-03-07 08:50:00,1.23082,1.231,1.23075,1.23075,42999999.0
2005-03-07 08:51:00,1.23072,1.23115,1.23072,1.23105,126999999.0
2005-03-07 08:52:00,1.23115,1.23125,1.23115,1.23115,87299998.0
2005-03-07 08:53:00,1.23113,1.23113,1.23099,1.23101,54700000.0
2005-03-07 08:54:00,1.231,1.23107,1.23056,1.23074,69399999.0
2005-03-07 08:55:00,1.23108,1.23108,1.23084,1.2309,133899998.0
2005-03-07 08:56:00,1.23084,1.23104,1.23084,1.23099,60900000.0
2005-03-07 08:57:00,1.23088,1.23091,1.23031,1.23031,142099999.0
2005-03-07 08:58:00,1.2304,1.23061,1.23008,1.23008,136300003.0
2005-03-07 08:59:00,1.23022,1.23076,1.23022,1.23065,80999999.0
2005-03-07 09:00:00,1.23068,1.23068,1.23041,1.23041,89700001.0
2005-03-07 09:01:00,1.23039,1.23041,1.23039,1.23041,33500001.0
2005-03-07 09:02:00,1.23043,1.23043,1.22999,1.22999,56400000.0
2005-03-07 09:03:00,1.2302,1.23036,1.23015,1.23024,181999999.0
2005-03-07 09:04:00,1.23034,1.23045,1.23034,1.23045,102400002.0
2005-03-07 09:05:00,1.23044,1.23044,1.23022,1.23024,70600001.0
2005-03-07 09:06:00,1.23019,1.23022,1.22993,1.22993,31200000.0
2005-03-07 09:07:00,1.22978,1.23006,1.22977,1.22997,104400002.0
2005-03-07 09:08:00,1.23005,1.23014,1.22993,1.23003,67199999.0
2005-03-07 09:09:00,1.22996,1.23004,1.22987,1.23003,145500000.0
2005-03-07 09:10:00,1.23004,1.23011,1.22996,1.22998,116000000.0
2005-03-07 09:11:00,1.23011,1.23017,1.23002,1.23002,174500001.0
2005-03-07 09:12:00,1.23002,1.23005,1.23002,1.23005,15300000.0
2005-03-07 09:13:00,1.22995,1.22995,1.22975,1.22993,149099999.0
2005-03-07 09:14:00,1.23018,1.23018,1.23007,1.23007,4200000.0
2005-03-07 09:15:00,1.23,1.23,1.22995,1.22995,100600000.0
2005-03-07 09:16:00,1.23003,1.23005,1.22992,1.23,134599999.0
2005-03-07 09:17:00,1.22999,1.23007,1.22997,1.22997,152900005.0
2005-03-07 09:18:00,1.23017,1.23031,1.23017,1.23028,170900000.0
2005-03-07 09:19:00,1.23037,1.23053,1.23037,1.23039,80100001.0
2005-03-07 09:20:00,1.23047,1.23047,1.23034,1.23042,77200000.0
2005-03-07 09:21:00,1.23044,1.2305,1.2304,1.23043,58200000.0
2005-03-07 09:22:00,1.2304,1.2304,1.23037,1.23037,2000000.0
2005-03-07 09:23:00,1.23035,1.2304,1.23035,1.2304,20099999.0
2005-03-07 09:24:00,1.23047,1.23051,1.23037,1.23037,84300002.0
2005-03-07 09:25:00,1.2304,1.23045,1.23035,1.2304,88300000.0
2005-03-07 09:26:00,1.23059,1.23071,1.23059,1.23071,48700000.0
2005-03-07 09:27:00,1.23083,1.23083,1.23065,1.23069,88900001.0
2005-03-07 09:28:00,1.23078,1.23078,1.23072,1.23073,158699998.0
2005-03-07 09:29:00,1.23084,1.23084,1.2308,1.2308,53500002.0
2005-03-07 09:30:00,1.23066,1.23066,1.23062,1.23062,63500000.0
2005-03-07 09:31:00,1.23065,1.23072,1.23059,1.23059,112499998.0
2005-03-07 09:32:00,1.2306,1.23073,1.2306,1.23071,47199999.0
2005-03-07 09:33:00,1.23074,1.23084,1.23074,1.23081,155400000.0
2005-03-07 09:34:00,1.2308,1.23088,1.23076,1.23077,88000001.0
2005-03-07 09:35:00,1.23079,1.23079,1.23075,1.23078,41300000.0
2005-03-07 09:36:00,1.23077,1.23077,1.2307,1.2307,3200000.0
2005-03-07 09:37:00,1.23067,1.23069,1.2306,1.23063,34300000.0
2005-03-07 09:38:00,1.23068,1.23078,1.23063,1.23073,85500000.0
2005-03-07 09:39:00,1.23057,1.23057,1.23032,1.23034,76700001.0
2005-03-07 09:40:00,1.23034,1.23041,1.23034,1.23041,33500000.0
2005-03-07 09:41:00,1.23006,1.23056,1.23006,1.23056,72799999.0
2005-03-07 09:42:00,1.23045,1.23045,1.23037,1.23045,14400000.0
2005-03-07 09:43:00,1.23042,1.23052,1.23042,1.23043,58999998.0
2005-03-07 09:44:00,1.23037,1.23044,1.23017,1.23017,123600001.0
2005-03-07 09:45:00,1.23035,1.23046,1.23022,1.23046,64100000.0
2005-03-07 09:46:00,1.23011,1.23022,1.23011,1.23022,121599998.0
2005-03-07 09:47:00,1.23011,1.23013,1.23002,1.23002,141400002.0
2005-03-07 09:48:00,1.23008,1.23013,1.23003,1.23003,65899999.0
2005-03-07 09:49:00,1.23002,1.23009,1.23,1.23001,99799997.0
2005-03-07 09:50:00,1.23002,1.23019,1.23002,1.2301,66700002.0
2005-03-07 09:51:00,1.23009,1.23027,1.23009,1.23017,74800000.0
2005-03-07 09:52:00,1.23016,1.23032,1.23016,1.23026,114300000.0
2005-03-07 09:53:00,1.23035,1.23035,1.23014,1.23014,60800000.0
2005-03-07 09:54:00,1.23034,1.23038,1.23021,1.2303,101000002.0
2005-03-07 09:55:00,1.23048,1.2306,1.23044,1.2305,119500002.0
2005-03-07 09:56:00,1.23047,1.23085,1.23047,1.23077,127400003.0
2005-03-07 09:57:00,1.23085,1.23085,1.23068,1.23068,150099999.0
2005-03-07 09:58:00,1.2308,1.2308,1.2308,1.2308,23900001.0
2005-03-07 09:59:00,1.23082,1.2309,1.23082,1.23084,60300000.0
2005-03-07 10:00:00,1.23087,1.23087,1.23051,1.23053,173000000.0
2005-03-07 10:01:00,1.23045,1.2305,1.23045,1.2305,52899999.0
2005-03-07 10:02:00,1.23049,1.23052,1.23034,1.23037,120300000.0
2005-03-07 10:03:00,1.23048,1.23052,1.23038,1.23038,56200002.0
2005-03-07 10:04:00,1.23065,1.23075,1.23019,1.23019,57100000.0
2005-03-07 10:05:00,1.23065,1.23065,1.23019,1.23027,79599999.0
2005-03-07 10:06:00,1.23056,1.23068,1.23052,1.23066,227100000.0
2005-03-07 10:07:00,1.23066,1.23067,1.23055,1.23055,50200001.0
2005-03-07 10:08:00,1.23052,1.23052,1.23052,1.23052,800000.0
2005-03-07 10:09:00,1.2303,1.23046,1.23014,1.23014,162100003.0
2005-03-07 10:10:00,1.23021,1.23049,1.23021,1.2304,47799999.0
2005-03-07 10:11:00,1.23032,1.23032,1.23011,1.23017,109700001.0
2005-03-07 10:12:00,1.23014,1.23028,1.23014,1.23027,59600000.0
2005-03-07 10:13:00,1.23026,1.23026,1.2301,1.2301,34700000.0
2005-03-07 10:14:00,1.23005,1.23034,1.23005,1.23015,89099999.0
2005-03-07 10:15:00,1.23032,1.23032,1.22997,1.23021,192999998.0
2005-03-07 10:16:00,1.23022,1.23022,1.22995,1.22995,56900000.0
2005-03-07 10:17:00,1.23006,1.23023,1.23006,1.2302,198800003.0
2005-03-07 10:18:00,1.23023,1.23023,1.22997,1.22997,153499999.0
2005-03-07 10:19:00,1.23004,1.23015,1.23002,1.23007,173899997.0
2005-03-07 10:20:00,1.23015,1.23016,1.23005,1.2301,101800000.0
2005-03-07 10:21:00,1.22996,1.22999,1.22967,1.22999,92800002.0
2005-03-07 10:22:00,1.22999,1.23009,1.22992,1.23006,190200000.0
2005-03-07 10:23:00,1.23029,1.23039,1.23018,1.23021,157000004.0
2005-03-07 10:24:00,1.23037,1.23039,1.23031,1.23039,34500000.0
2005-03-07 10:25:00,1.23042,1.23042,1.23016,1.23028,75100001.0
2005-03-07 10:26:00,1.23045,1.23045,1.23031,1.23032,73800002.0
2005-03-07 10:27:00,1.23042,1.23042,1.2304,1.2304,11700000.0
2005-03-07 10:28:00,1.23045,1.23052,1.23039,1.23045,81600001.0
2005-03-07 10:29:00,1.23055,1.23077,1.23054,1.23065,119700001.0
2005-03-07 10:30:00,1.23079,1.23104,1.23079,1.23102,41700000.0
2005-03-07 10:31:00,1.2312,1.2312,1.23112,1.23112,51099999.0
2005-03-07 10:32:00,1.23113,1.23115,1.23097,1.23098,60600000.0
2005-03-07 10:33:00,1.23125,1.23129,1.23101,1.23101,47300001.0
2005-03-07 10:34:00,1.23089,1.23102,1.23089,1.23094,130499999.0
2005-03-07 10:35:00,1.2312,1.23128,1.23096,1.23096,83900001.0
2005-03-07 10:36:00,1.23097,1.231,1.2309,1.23099,196500001.0
2005-03-07 10:37:00,1.23097,1.23105,1.23097,1.231,162999999.0
2005-03-07 10:38:00,1.23101,1.23121,1.23101,1.23108,208699998.0
2005-03-07 10:39:00,1.23113,1.23131,1.23113,1.23121,148799996.0
2005-03-07 10:40:00,1.23117,1.23135,1.23117,1.23123,20000000.0
2005-03-07 10:41:00,1.23125,1.23129,1.23116,1.23116,78399999.0
2005-03-07 10:42:00,1.23127,1.23127,1.2311,1.23123,162100002.0
2005-03-07 10:43:00,1.2313,1.23133,1.23128,1.23133,26100000.0
2005-03-07 10:44:00,1.23141,1.23147,1.23136,1.23136,57400000.0
2005-03-07 10:45:00,1.23138,1.23146,1.23138,1.2314,99799999.0
2005-03-07 10:46:00,1.2314,1.23152,1.23138,1.23142,141399997.0
2005-03-07 10:47:00,1.2313,1.2313,1.23125,1.23125,30800000.0
2005-03-07 10:48:00,1.23123,1.23149,1.23123,1.23138,94100001.0
2005-03-07 10:49:00,1.2315,1.2315,1.23128,1.23144,75399999.0
2005-03-07 10:50:00,1.23143,1.23152,1.23132,1.23147,107000000.0
2005-03-07 10:51:00,1.2315,1.2315,1.23141,1.23147,123800000.0
2005-03-07 10:52:00,1.23138,1.23148,1.23122,1.23122,83600002.0
2005-03-07 10:53:00,1.23137,1.23137,1.23126,1.23126,36700000.0
2005-03-07 10:54:00,1.2312,1.23143,1.23116,1.23137,173000001.0
2005-03-07 10:55:00,1.2314,1.2314,1.23126,1.23126,84799998.0
2005-03-07 10:56:00,1.23134,1.23158,1.23132,1.23152,77100000.0
2005-03-07 10:57:00,1.23145,1.23158,1.23143,1.23143,57199999.0
2005-03-07 10:58:00,1.23147,1.2315,1.23137,1.2314,77000000.0
2005-03-07 10:59:00,1.23142,1.23152,1.2314,1.23148,106400001.0
2005-03-07 11:00:00,1.23148,1.23163,1.23139,1.23163,87700001.0
2005-03-07 11:01:00,1.2315,1.23152,1.23145,1.2315,34200000.0
2005-03-07 11:02:00,1.23158,1.23172,1.23155,1.23155,68200000.0
2005-03-07 11:03:00,1.2316,1.23175,1.23159,1.23175,95100001.0
2005-03-07 11:04:00,1.2317,1.23175,1.23154,1.23166,124300001.0
2005-03-07 11:05:00,1.23172,1.23184,1.23172,1.23182,85499999.0
2005-03-07 11:06:00,1.23195,1.23204,1.23194,1.23194,52100000.0
2005-03-07 11:07:00,1.23192,1.23192,1.2318,1.2318,30900000.0
2005-03-07 11:08:00,1.23184,1.23194,1.23183,1.23183,64899998.0
2005-03-07 11:09:00,1.23173,1.23182,1.23173,1.2318,91700002.0
2005-03-07 11:10:00,1.2318,1.23182,1.23175,1.2318,26600000.0
2005-03-07 11:11:00,1.23178,1.23185,1.23172,1.23185,170699998.0
2005-03-07 11:12:00,1.23184,1.23198,1.23179,1.23183,191800000.0
2005-03-07 11:13:00,1.23183,1.23186,1.23177,1.23177,106300000.0
2005-03-07 11:14:00,1.23173,1.23177,1.23162,1.23162,84700000.0
2005-03-07 11:15:00,1.23166,1.23179,1.23163,1.2317,214400002.0
2005-03-07 11:16:00,1.2317,1.23179,1.23164,1.23164,157299999.0
2005-03-07 11:17:00,1.23158,1.23158,1.23142,1.23142,63199999.0
2005-03-07 11:18:00,1.23142,1.23148,1.2314,1.23142,61900002.0
2005-03-07 11:19:00,1.23143,1.23149,1.23141,1.23142,105700003.0
2005-03-07 11:20:00,1.23157,1.23157,1.23142,1.23142,99100001.0
2005-03-07 11:21:00,1.23164,1.23174,1.23158,1.23161,143200002.0
2005-03-07 11:22:00,1.2315,1.2315,1.2315,1.2315,41500001.0
2005-03-07 11:23:00,1.23145,1.23155,1.23145,1.23155,76499999.0
2005-03-07 11:24:00,1.23145,1.23152,1.23145,1.2315,65900000.0
2005-03-07 11:25:00,1.23158,1.23186,1.23158,1.23179,77399999.0
2005-03-07 11:26:00,1.23176,1.23176,1.2315,1.2315,55100000.0
2005-03-07 11:27:00,1.23142,1.23155,1.2314,1.23143,144999998.0
2005-03-07 11:28:00,1.23145,1.23156,1.23145,1.2315,162500002.0
2005-03-07 11:29:00,1.23142,1.23154,1.23136,1.23136,109900002.0
2005-03-07 11:30:00,1.23142,1.23147,1.23139,1.23141,60600001.0
2005-03-07 11:31:00,1.23127,1.23127,1.23108,1.23119,59500001.0
2005-03-07 11:32:00,1.23125,1.23125,1.23093,1.23095,149500003.0
2005-03-07 11:33:00,1.23121,1.23124,1.23115,1.23124,77400000.0
2005-03-07 11:34:00,1.23117,1.2313,1.23095,1.23095,210100000.0
2005-03-07 11:35:00,1.23122,1.23125,1.23093,1.23102,131499997.0
2005-03-07 11:36:00,1.23108,1.23108,1.23083,1.23084,125800000.0
2005-03-07 11:37:00,1.231,1.23108,1.23095,1.23099,118899998.0
2005-03-07 11:38:00,1.231,1.23108,1.23097,1.23106,74900000.0
2005-03-07 11:39:00,1.23092,1.23092,1.23057,1.23088,92199999.0
2005-03-07 11:40:00,1.23092,1.23099,1.23052,1.23074,139999997.0
2005-03-07 11:41:00,1.23101,1.23105,1.23087,1.23098,120900001.0
2005-03-07 11:42:00,1.23107,1.23107,1.23095,1.23102,143700000.0
2005-03-07 11:43:00,1.23115,1.23134,1.23105,1.23134,84100002.0
2005-03-07 11:44:00,1.23124,1.23134,1.23124,1.23127,97500002.0
2005-03-07 11:45:00,1.23133,1.23133,1.23121,1.23121,69199998.0
2005-03-07 11:46:00,1.23135,1.23145,1.23133,1.23145,101299999.0
2005-03-07 11:47:00,1.2313,1.23161,1.23115,1.23161,96100003.0
2005-03-07 11:48:00,1.23143,1.23159,1.23142,1.23142,67400002.0
2005-03-07 11:49:00,1.23142,1.23145,1.23135,1.2314,103100001.0
2005-03-07 11:50:00,1.23143,1.23149,1.23138,1.23142,71400000.0
2005-03-07 11:51:00,1.23144,1.23157,1.23144,1.23144,122200001.0
2005-03-07 11:52:00,1.23146,1.23146,1.23129,1.2313,160900002.0
2005-03-07 11:53:00,1.23117,1.2315,1.23117,1.2315,92699999.0
2005-03-07 11:54:00,1.23138,1.23139,1.23129,1.23131,110000000.0
2005-03-07 11:55:00,1.2315,1.23154,1.23147,1.23151,100699999.0
2005-03-07 11:56:00,1.23133,1.23138,1.23129,1.23138,61000001.0
2005-03-07 11:57:00,1.2314,1.23145,1.23135,1.23135,93300001.0
2005-03-07 11:58:00,1.23135,1.23142,1.23135,1.23135,88899998.0
2005-03-07 11:59:00,1.23156,1.23156,1.23146,1.2315,73100000.0
2005-03-07 12:00:00,1.23148,1.23149,1.2314,1.23149,64900000.0
2005-03-07 12:01:00,1.2315,1.2315,1.23142,1.23145,64199999.0
2005-03-07 12:02:00,1.23143,1.23144,1.23137,1.23137,52100001.0
2005-03-07 12:03:00,1.23142,1.23142,1.23132,1.23132,51900000.0
2005-03-07 12:04:00,1.23113,1.23129,1.2311,1.2311,118699999.0
2005-03-07 12:05:00,1.2314,1.23145,1.23135,1.23135,88500002.0
2005-03-07 12:06:00,1.23132,1.23132,1.23049,1.23049,43200000.0
2005-03-07 12:07:00,1.23108,1.2311,1.23102,1.23104,102899998.0
2005-03-07 12:08:00,1.2312,1.23131,1.23104,1.23131,99200001.0
2005-03-07 12:09:00,1.2311,1.2311,1.23105,1.2311,52000000.0
2005-03-07 12:10:00,1.2311,1.23115,1.2311,1.23115,8000000.0
2005-03-07 12:11:00,1.23103,1.23108,1.23095,1.23095,31100000.0
2005-03-07 12:12:00,1.23103,1.23103,1.23085,1.23085,184199999.0
2005-03-07 12:13:00,1.23085,1.23098,1.23085,1.2309,96200000.0
2005-03-07 12:14:00,1.2309,1.23098,1.23081,1.23084,84500001.0
2005-03-07 12:15:00,1.23079,1.23091,1.23079,1.23087,51000000.0
2005-03-07 12:16:00,1.23081,1.23088,1.23079,1.23083,30300000.0
2005-03-07 12:17:00,1.23092,1.23092,1.23075,1.23077,65500001.0
2005-03-07 12:18:00,1.23082,1.23088,1.23075,1.23075,33200000.0
2005-03-07 12:19:00,1.23085,1.2309,1.23042,1.23042,113000001.0
2005-03-07 12:20:00,1.23046,1.23067,1.23041,1.23046,87900003.0
2005-03-07 12:21:00,1.23033,1.23065,1.23032,1.23055,201200000.0
2005-03-07 12:22:00,1.23072,1.23088,1.23072,1.23087,146200000.0
2005-03-07 12:23:00,1.23092,1.23098,1.23092,1.23095,41400000.0
2005-03-07 12:24:00,1.23118,1.23118,1.23102,1.23103,73499999.0
2005-03-07 12:25:00,1.23105,1.23121,1.23105,1.23106,69000001.0
2005-03-07 12:26:00,1.23123,1.23123,1.23113,1.23123,106200001.0
2005-03-07 12:27:00,1.23129,1.23136,1.23122,1.23129,144800002.0
2005-03-07 12:28:00,1.23135,1.23135,1.23124,1.2313,116000001.0
2005-03-07 12:29:00,1.23138,1.23144,1.23136,1.23137,136899998.0
2005-03-07 12:30:00,1.23146,1.23155,1.2314,1.23153,153399997.0
2005-03-07 12:31:00,1.23152,1.23158,1.2314,1.23142,56100000.0
2005-03-07 12:32:00,1.23137,1.23144,1.23124,1.23126,122900002.0
2005-03-07 12:33:00,1.23144,1.23168,1.23144,1.23159,39900000.0
2005-03-07 12:34:00,1.23179,1.2318,1.23166,1.23166,90800001.0
2005-03-07 12:35:00,1.23181,1.23187,1.23178,1.23187,49499999.0
2005-03-07 12:36:00,1.23177,1.23177,1.23175,1.23175,14300000.0
2005-03-07 12:37:00,1.23189,1.232,1.23186,1.23191,119700000.0
2005-03-07 12:38:00,1.23198,1.23214,1.23198,1.23206,56100000.0
2005-03-07 12:39:00,1.2323,1.23235,1.23225,1.23225,85899999.0
2005-03-07 12:40:00,1.23243,1.23243,1.23226,1.23233,153199997.0
2005-03-07 12:41:00,1.23238,1.23238,1.23231,1.23232,88500001.0
2005-03-07 12:42:00,1.23228,1.23228,1.2321,1.23213,113700001.0
2005-03-07 12:43:00,1.23211,1.23214,1.23211,1.23214,10900000.0
2005-03-07 12:44:00,1.23203,1.23203,1.23177,1.23181,68699999.0
2005-03-07 12:45:00,1.23187,1.23194,1.23174,1.23194,86099999.0
2005-03-07 12:46:00,1.23196,1.23203,1.23191,1.23195,166599999.0
2005-03-07 12:47:00,1.23207,1.23225,1.23207,1.23225,75700000.0
2005-03-07 12:48:00,1.23232,1.23239,1.2323,1.23233,56599998.0
2005-03-07 12:49:00,1.23236,1.23236,1.23226,1.23226,39200001.0
2005-03-07 12:50:00,1.23227,1.23227,1.23204,1.23204,51800000.0
2005-03-07 12:51:00,1.23199,1.23201,1.23186,1.23187,58300000.0
2005-03-07 12:52:00,1.2319,1.23194,1.23123,1.23169,85000000.0
2005-03-07 12:53:00,1.23203,1.23215,1.23194,1.23215,84200001.0
2005-03-07 12:54:00,1.23202,1.23202,1.23188,1.23188,36600000.0
2005-03-07 12:55:00,1.2318,1.23191,1.23177,1.23177,22600000.0
2005-03-07 12:56:00,1.23172,1.23192,1.23135,1.23192,84500000.0
2005-03-07 12:57:00,1.23197,1.23205,1.23197,1.23204,68500000.0
2005-03-07 12:58:00,1.23199,1.23215,1.23199,1.232,70999998.0
2005-03-07 12:59:00,1.23183,1.23204,1.23181,1.23198,108199999.0
2005-03-07 13:00:00,1.23194,1.23218,1.23189,1.23189,111600001.0
2005-03-07 13:01:00,1.23205,1.23222,1.23205,1.23218,88699999.0
2005-03-07 13:02:00,1.23223,1.23223,1.23197,1.23197,65200001.0
2005-03-07 13:03:00,1.232,1.23203,1.23198,1.23201,73000000.0
2005-03-07 13:04:00,1.23203,1.23208,1.23196,1.23197,125000001.0
2005-03-07 13:05:00,1.2321,1.23214,1.23201,1.23209,89600001.0
2005-03-07 13:06:00,1.23213,1.2322,1.23213,1.23213,62999999.0
2005-03-07 13:07:00,1.23215,1.23215,1.23205,1.23205,107800001.0
2005-03-07 13:08:00,1.23208,1.23208,1.23192,1.23193,86900000.0
2005-03-07 13:09:00,1.23192,1.23204,1.23192,1.23204,51100000.0
2005-03-07 13:10:00,1.23203,1.23207,1.23203,1.23207,129900002.0
2005-03-07 13:11:00,1.23193,1.23213,1.23193,1.23194,56700000.0
2005-03-07 13:12:00,1.23193,1.23194,1.23193,1.23194,15900000.0
2005-03-07 13:13:00,1.23182,1.23182,1.23175,1.23175,20899999.0
2005-03-07 13:14:00,1.23164,1.23172,1.23164,1.23165,90000000.0
2005-03-07 13:15:00,1.23177,1.23182,1.23173,1.23173,86500001.0
2005-03-07 13:16:00,1.23184,1.23184,1.23168,1.23178,62400000.0
2005-03-07 13:17:00,1.23195,1.23197,1.23188,1.23197,132099998.0
2005-03-07 13:18:00,1.23201,1.23201,1.23196,1.23196,32400000.0
2005-03-07 13:19:00,1.23195,1.23204,1.23195,1.23201,33600001.0
2005-03-07 13:20:00,1.23205,1.23221,1.2318,1.2318,76599999.0
2005-03-07 13:21:00,1.23174,1.23184,1.23174,1.23181,93100002.0
2005-03-07 13:22:00,1.23175,1.23202,1.23175,1.23199,102299999.0
2005-03-07 13:23:00,1.23195,1.23195,1.23184,1.23184,44400000.0
2005-03-07 13:24:00,1.23187,1.23202,1.23183,1.2319,101200001.0
2005-03-07 13:25:00,1.23203,1.23205,1.23189,1.23198,154699999.0
2005-03-07 13:26:00,1.23211,1.2323,1.23188,1.2323,204100001.0
2005-03-07 13:27:00,1.2321,1.2321,1.23205,1.2321,136600001.0
2005-03-07 13:28:00,1.23211,1.23217,1.23205,1.23205,44000000.0
2005-03-07 13:29:00,1.23204,1.23214,1.232,1.232,113300000.0
2005-03-07 13:30:00,1.23228,1.23228,1.23218,1.23221,98300000.0
2005-03-07 13:31:00,1.23222,1.23246,1.23222,1.23228,88400001.0
2005-03-07 13:32:00,1.23233,1.23237,1.2322,1.2322,134700004.0
2005-03-07 13:33:00,1.2324,1.2324,1.23209,1.2321,129600000.0
2005-03-07 13:34:00,1.23235,1.23235,1.23224,1.23224,108100001.0
2005-03-07 13:35:00,1.23238,1.23238,1.23227,1.23229,183400002.0
2005-03-07 13:36:00,1.23238,1.23238,1.23234,1.23236,111400000.0
2005-03-07 13:37:00,1.23235,1.23235,1.23235,1.23235,10300000.0
2005-03-07 13:38:00,1.23259,1.23269,1.23259,1.23262,59900000.0
2005-03-07 13:39:00,1.2323,1.2323,1.2323,1.2323,10400000.0
2005-03-07 13:40:00,1.2323,1.2323,1.23225,1.23228,159899999.0
2005-03-07 13:41:00,1.23225,1.23237,1.23215,1.23215,85400001.0
2005-03-07 13:42:00,1.23245,1.23245,1.2322,1.2322,141000001.0
2005-03-07 13:43:00,1.23242,1.23242,1.23218,1.23218,62000000.0
2005-03-07 13:44:00,1.23219,1.23225,1.23214,1.23214,28900000.0
2005-03-07 13:45:00,1.23219,1.2325,1.23219,1.2325,83899999.0
2005-03-07 13:46:00,1.23228,1.23232,1.2322,1.2322,86899999.0
2005-03-07 13:47:00,1.23216,1.23225,1.23216,1.23221,83800000.0
2005-03-07 13:48:00,1.23225,1.23225,1.2321,1.2321,74700000.0
2005-03-07 13:49:00,1.23217,1.2323,1.23217,1.23223,101200000.0
2005-03-07 13:50:00,1.23247,1.23265,1.23247,1.23253,68700000.0
2005-03-07 13:51:00,1.2322,1.2322,1.2322,1.2322,19300000.0
2005-03-07 13:52:00,1.23215,1.23225,1.23215,1.2322,117200001.0
2005-03-07 13:53:00,1.23222,1.23229,1.23169,1.23169,88800000.0
2005-03-07 13:54:00,1.2318,1.23219,1.2317,1.23195,105000001.0
2005-03-07 13:55:00,1.23233,1.23233,1.23222,1.23222,36000000.0
2005-03-07 13:56:00,1.23215,1.23236,1.23215,1.23223,109299999.0
2005-03-07 13:57:00,1.23217,1.23228,1.23205,1.23228,167500001.0
2005-03-07 13:58:00,1.23233,1.23233,1.23213,1.23213,48999999.0
2005-03-07 13:59:00,1.23207,1.23239,1.23205,1.23205,111800001.0
2005-03-07 14:00:00,1.23215,1.23228,1.23215,1.23218,49500000.0
2005-03-07 14:01:00,1.23226,1.23237,1.23226,1.23232,169599997.0
2005-03-07 14:02:00,1.23232,1.23235,1.23225,1.23225,65200001.0
2005-03-07 14:03:00,1.2323,1.23235,1.23225,1.23235,67500001.0
2005-03-07 14:04:00,1.23237,1.23237,1.23223,1.23228,24600000.0
2005-03-07 14:05:00,1.2322,1.23232,1.23208,1.23227,105999998.0
2005-03-07 14:06:00,1.23234,1.23242,1.23207,1.23207,154700004.0
2005-03-07 14:07:00,1.23201,1.23201,1.23148,1.23173,92500002.0
2005-03-07 14:08:00,1.23193,1.23205,1.23151,1.23151,82799998.0
2005-03-07 14:09:00,1.2317,1.23196,1.23163,1.23188,98500002.0
2005-03-07 14:10:00,1.232,1.232,1.23149,1.23184,176099998.0
2005-03-07 14:11:00,1.23195,1.23202,1.23195,1.232,119599999.0
2005-03-07 14:12:00,1.23203,1.23214,1.23202,1.23202,94400001.0
2005-03-07 14:13:00,1.23203,1.23219,1.23203,1.23203,87900000.0
2005-03-07 14:14:00,1.23216,1.23231,1.23214,1.23226,107400000.0
2005-03-07 14:15:00,1.23207,1.23226,1.2319,1.23217,156000000.0
2005-03-07 14:16:00,1.23237,1.23243,1.23228,1.23229,123400000.0
2005-03-07 14:17:00,1.23251,1.23251,1.23232,1.23232,63600000.0
2005-03-07 14:18:00,1.23235,1.23249,1.23235,1.23241,85900000.0
2005-03-07 14:19:00,1.23249,1.23273,1.23249,1.23273,86300001.0
2005-03-07 14:20:00,1.23285,1.23295,1.23261,1.23266,54900000.0
2005-03-07 14:21:00,1.23281,1.23289,1.23265,1.23265,58699999.0
2005-03-07 14:22:00,1.23259,1.23259,1.23247,1.23257,41900000.0
2005-03-07 14:23:00,1.23286,1.23318,1.23279,1.23312,132199999.0
2005-03-07 14:24:00,1.23322,1.23324,1.23315,1.23315,123800000.0
2005-03-07 14:25:00,1.23311,1.23314,1.23311,1.23314,55799999.0
2005-03-07 14:26:00,1.23309,1.23314,1.23127,1.23127,55100000.0
2005-03-07 14:27:00,1.23271,1.23271,1.23196,1.23196,39199999.0
2005-03-07 14:28:00,1.23218,1.23238,1.23205,1.23238,139900000.0
2005-03-07 14:29:00,1.23225,1.23234,1.23224,1.2323,93900000.0
2005-03-07 14:30:00,1.23239,1.23246,1.2322,1.2322,81800000.0
2005-03-07 14:31:00,1.23252,1.23271,1.23251,1.23257,140299998.0
2005-03-07 14:32:00,1.23262,1.23273,1.23262,1.23263,101800001.0
2005-03-07 14:33:00,1.23263,1.23263,1.2324,1.23255,119300002.0
2005-03-07 14:34:00,1.23268,1.23268,1.23259,1.23263,19700000.0
2005-03-07 14:35:00,1.23274,1.23303,1.23265,1.23288,92800001.0
2005-03-07 14:36:00,1.23288,1.23312,1.23275,1.23311,226300002.0
2005-03-07 14:37:00,1.23303,1.23303,1.23283,1.2329,85800001.0
2005-03-07 14:38:00,1.23297,1.23309,1.23291,1.23295,175800002.0
2005-03-07 14:39:00,1.23294,1.23302,1.2329,1.23294,100500002.0
2005-03-07 14:40:00,1.23295,1.23295,1.23258,1.23284,87700001.0
2005-03-07 14:41:00,1.23305,1.23305,1.23305,1.23305,37700001.0
2005-03-07 14:42:00,1.23272,1.23272,1.23213,1.23214,132900001.0
2005-03-07 14:43:00,1.23222,1.23235,1.232,1.23218,130700000.0
2005-03-07 14:44:00,1.23227,1.23227,1.23223,1.23223,26300000.0
2005-03-07 14:45:00,1.23228,1.23228,1.23211,1.23213,70999999.0
2005-03-07 14:46:00,1.23216,1.23223,1.23213,1.23215,50099999.0
2005-03-07 14:47:00,1.23217,1.23218,1.23213,1.23218,63400000.0
2005-03-07 14:48:00,1.23204,1.23219,1.23203,1.23203,103500001.0
2005-03-07 14:49:00,1.23232,1.23232,1.232,1.23222,92800001.0
2005-03-07 14:50:00,1.23239,1.23239,1.2323,1.23232,44400000.0
2005-03-07 14:51:00,1.23226,1.23247,1.23226,1.2324,64600000.0
2005-03-07 14:52:00,1.23249,1.23259,1.23247,1.23247,124100000.0
2005-03-07 14:53:00,1.23253,1.23277,1.23253,1.23272,67900000.0
2005-03-07 14:54:00,1.23273,1.23284,1.23232,1.23232,63500000.0
2005-03-07 14:55:00,1.23275,1.23287,1.23226,1.23226,125900002.0
2005-03-07 14:56:00,1.23227,1.23244,1.23227,1.23242,55999999.0
2005-03-07 14:57:00,1.23233,1.23233,1.23229,1.2323,24600000.0
2005-03-07 14:58:00,1.23236,1.23254,1.23233,1.23233,82900002.0
2005-03-07 14:59:00,1.23242,1.23245,1.23233,1.23243,148599998.0
2005-03-07 15:00:00,1.23248,1.23254,1.23237,1.23237,157300000.0
2005-03-07 15:01:00,1.23244,1.23258,1.23241,1.23243,135400001.0
2005-03-07 15:02:00,1.2325,1.23254,1.23237,1.23237,65700001.0
2005-03-07 15:03:00,1.23233,1.23284,1.23233,1.23284,54600000.0
2005-03-07 15:04:00,1.23245,1.23255,1.23241,1.23243,131199999.0
2005-03-07 15:05:00,1.23245,1.23246,1.23221,1.23221,70200002.0
2005-03-07 15:06:00,1.2321,1.23229,1.23202,1.23216,93300002.0
2005-03-07 15:07:00,1.23221,1.2323,1.23219,1.23222,152600004.0
2005-03-07 15:08:00,1.23213,1.23213,1.23194,1.23203,60800001.0
2005-03-07 15:09:00,1.23213,1.23213,1.23207,1.23207,32000000.0
2005-03-07 15:10:00,1.23205,1.23212,1.23202,1.23205,62800000.0
2005-03-07 15:11:00,1.23204,1.23227,1.23204,1.23227,138700001.0
2005-03-07 15:12:00,1.23225,1.23225,1.23215,1.2322,118300000.0
2005-03-07 15:13:00,1.23218,1.23236,1.23218,1.23229,81600001.0
2005-03-07 15:14:00,1.23228,1.23231,1.23216,1.23216,106700002.0
2005-03-07 15:15:00,1.23235,1.23235,1.23221,1.23221,69299998.0
2005-03-07 15:16:00,1.23221,1.23226,1.23221,1.23226,59699999.0
2005-03-07 15:17:00,1.23233,1.23255,1.23233,1.23255,81300000.0
2005-03-07 15:18:00,1.2324,1.23276,1.2324,1.23276,55400000.0
2005-03-07 15:19:00,1.23263,1.23263,1.23246,1.23246,67000000.0
2005-03-07 15:20:00,1.23247,1.23253,1.2323,1.2323,80500001.0
2005-03-07 15:21:00,1.23211,1.2322,1.23203,1.23211,71500001.0
2005-03-07 15:22:00,1.23225,1.23225,1.23211,1.2322,82900000.0
2005-03-07 15:23:00,1.23212,1.23217,1.23211,1.23213,103400002.0
2005-03-07 15:24:00,1.2322,1.23225,1.2322,1.23225,33600000.0
2005-03-07 15:25:00,1.23219,1.23219,1.23206,1.23206,36200001.0
2005-03-07 15:26:00,1.23214,1.2322,1.23207,1.23207,103300001.0
2005-03-07 15:27:00,1.23215,1.23222,1.23213,1.2322,115000000.0
2005-03-07 15:28:00,1.23218,1.23223,1.23216,1.23216,196900003.0
2005-03-07 15:29:00,1.23237,1.2324,1.23227,1.23237,105100003.0
2005-03-07 15:30:00,1.23225,1.2329,1.23225,1.2326,118200001.0
2005-03-07 15:31:00,1.23291,1.23311,1.23272,1.2328,67700000.0
2005-03-07 15:32:00,1.23336,1.23345,1.23294,1.23295,107400001.0
2005-03-07 15:33:00,1.23342,1.23351,1.23318,1.23337,36700001.0
2005-03-07 15:34:00,1.23365,1.23368,1.23336,1.23336,135900001.0
2005-03-07 15:35:00,1.23341,1.23344,1.23331,1.23334,145600000.0
2005-03-07 15:36:00,1.23332,1.23338,1.23321,1.23321,129899999.0
2005-03-07 15:37:00,1.23315,1.23315,1.233,1.233,51900002.0
2005-03-07 15:38:00,1.23308,1.23321,1.23298,1.23307,83300001.0
2005-03-07 15:39:00,1.23313,1.23321,1.23305,1.23314,109400002.0
2005-03-07 15:40:00,1.23318,1.23334,1.23316,1.23328,56300000.0
2005-03-07 15:41:00,1.23313,1.23323,1.23305,1.23309,96400002.0
2005-03-07 15:42:00,1.23297,1.23315,1.2329,1.23294,133500003.0
2005-03-07 15:43:00,1.2331,1.23323,1.23306,1.2331,83900000.0
2005-03-07 15:44:00,1.23323,1.23323,1.23317,1.23317,62799999.0
2005-03-07 15:45:00,1.23291,1.23325,1.23291,1.23314,85199999.0
2005-03-07 15:46:00,1.23335,1.2334,1.23319,1.2333,146499999.0
2005-03-07 15:47:00,1.23325,1.23326,1.23313,1.23313,91800001.0
2005-03-07 15:48:00,1.23324,1.23337,1.23319,1.23319,92799999.0
2005-03-07 15:49:00,1.23321,1.23331,1.23312,1.2332,86500001.0
2005-03-07 15:50:00,1.23312,1.23326,1.23312,1.23315,102500001.0
2005-03-07 15:51:00,1.23317,1.23329,1.23307,1.23307,94900002.0
2005-03-07 15:52:00,1.23331,1.23332,1.23313,1.23323,85000000.0
2005-03-07 15:53:00,1.2333,1.23426,1.23322,1.23424,49600002.0
2005-03-07 15:54:00,1.23425,1.23432,1.23411,1.23418,160600000.0
2005-03-07 15:55:00,1.23417,1.23417,1.23358,1.23375,45400000.0
2005-03-07 15:56:00,1.23394,1.234,1.23387,1.23387,69100001.0
2005-03-07 15:57:00,1.23398,1.23398,1.23385,1.23385,110200002.0
2005-03-07 15:58:00,1.23392,1.23402,1.23391,1.23391,178000000.0
2005-03-07 15:59:00,1.2337,1.2337,1.23324,1.23338,105700000.0
2005-03-07 16:00:00,1.23362,1.23366,1.23332,1.23332,61500001.0
2005-03-07 16:01:00,1.23333,1.23333,1.23318,1.23327,79500000.0
2005-03-07 16:02:00,1.23342,1.23343,1.23319,1.23319,70900001.0
2005-03-07 16:03:00,1.23315,1.23322,1.23291,1.23291,49600001.0
2005-03-07 16:04:00,1.23292,1.23313,1.23287,1.23306,55299999.0
2005-03-07 16:05:00,1.23335,1.23345,1.2332,1.23334,90199999.0
2005-03-07 16:06:00,1.2336,1.23376,1.23357,1.23374,17800000.0
2005-03-07 16:07:00,1.23392,1.23431,1.23392,1.23425,73499999.0
2005-03-07 16:08:00,1.23417,1.23428,1.23409,1.23428,122799998.0
2005-03-07 16:09:00,1.23438,1.2345,1.23433,1.23442,102300000.0
2005-03-07 16:10:00,1.23437,1.23442,1.23422,1.23433,115900001.0
2005-03-07 16:11:00,1.2343,1.23444,1.23425,1.23428,191699999.0
2005-03-07 16:12:00,1.23447,1.23459,1.23436,1.23446,85800001.0
2005-03-07 16:13:00,1.23441,1.23441,1.23399,1.23399,44700001.0
2005-03-07 16:14:00,1.23411,1.23412,1.234,1.234,48300000.0
2005-03-07 16:15:00,1.2343,1.2343,1.2341,1.23418,85300000.0
2005-03-07 16:16:00,1.23424,1.23424,1.23415,1.23415,107100000.0
2005-03-07 16:17:00,1.23409,1.23409,1.2337,1.23382,63099998.0
2005-03-07 16:18:00,1.23387,1.23387,1.2337,1.2337,103100001.0
2005-03-07 16:19:00,1.23375,1.23378,1.23365,1.23378,97200000.0
2005-03-07 16:20:00,1.23377,1.23385,1.23377,1.2338,44700000.0
2005-03-07 16:21:00,1.23378,1.23382,1.23372,1.23372,192699997.0
2005-03-07 16:22:00,1.23363,1.23363,1.23344,1.23344,64099999.0
2005-03-07 16:23:00,1.23341,1.23341,1.23306,1.23306,127600000.0
2005-03-07 16:24:00,1.23332,1.23338,1.23313,1.23313,48600000.0
2005-03-07 16:25:00,1.2332,1.2332,1.23315,1.2332,53500001.0
2005-03-07 16:26:00,1.23336,1.23345,1.23325,1.23325,124700001.0
2005-03-07 16:27:00,1.2333,1.23352,1.2333,1.23352,130200004.0
2005-03-07 16:28:00,1.2334,1.23345,1.23289,1.23289,161600000.0
2005-03-07 16:29:00,1.23302,1.23306,1.23302,1.23306,47100000.0
2005-03-07 16:30:00,1.23307,1.23307,1.23276,1.23288,82199999.0
2005-03-07 16:31:00,1.23287,1.23292,1.23279,1.23286,67200000.0
2005-03-07 16:32:00,1.23289,1.2329,1.23262,1.23262,158099998.0
2005-03-07 16:33:00,1.2327,1.2327,1.23265,1.23267,68499999.0
2005-03-07 16:34:00,1.23251,1.2326,1.2324,1.2324,195500002.0
2005-03-07 16:35:00,1.23267,1.23278,1.23266,1.23278,42200000.0
2005-03-07 16:36:00,1.23267,1.23277,1.23267,1.23277,41500001.0
2005-03-07 16:37:00,1.23298,1.23353,1.23298,1.23347,29500000.0
2005-03-07 16:38:00,1.23365,1.23371,1.23345,1.23351,98500001.0
2005-03-07 16:39:00,1.2335,1.23366,1.23338,1.23358,82300000.0
2005-03-07 16:40:00,1.2335,1.23351,1.2335,1.23351,31500001.0
2005-03-07 16:41:00,1.23334,1.23344,1.23334,1.23344,29300000.0
2005-03-07 16:42:00,1.23361,1.23361,1.23345,1.23345,15200000.0
2005-03-07 16:43:00,1.23336,1.23353,1.23336,1.23348,39200000.0
2005-03-07 16:44:00,1.23355,1.23355,1.23337,1.2335,67500000.0
2005-03-07 16:45:00,1.23266,1.23323,1.23266,1.23323,40800001.0
2005-03-07 16:46:00,1.23325,1.23329,1.2332,1.2332,36600000.0
2005-03-07 16:47:00,1.23334,1.23347,1.23324,1.2334,108300001.0
2005-03-07 16:48:00,1.23337,1.23344,1.2333,1.23334,99400000.0
2005-03-07 16:49:00,1.23346,1.2335,1.23336,1.23338,154799999.0
2005-03-07 16:50:00,1.23333,1.23344,1.23312,1.23312,170400003.0
2005-03-07 16:51:00,1.23312,1.23312,1.2331,1.2331,36100000.0
2005-03-07 16:52:00,1.23319,1.23319,1.233,1.233,68700002.0
2005-03-07 16:53:00,1.23287,1.23308,1.23279,1.23279,124300002.0
2005-03-07 16:54:00,1.2327,1.23284,1.23256,1.23266,92300002.0
2005-03-07 16:55:00,1.23279,1.23291,1.23266,1.23281,96200001.0
2005-03-07 16:56:00,1.23278,1.23281,1.23272,1.23281,50500000.0
2005-03-07 16:57:00,1.23277,1.23289,1.23258,1.23258,121000002.0
2005-03-07 16:58:00,1.23269,1.23276,1.23263,1.23263,124400000.0
2005-03-07 16:59:00,1.2328,1.23299,1.2328,1.23292,168200003.0
2005-03-07 17:00:00,1.2328,1.23298,1.23273,1.23292,80200002.0
2005-03-07 17:01:00,1.23278,1.23278,1.2326,1.2327,93000000.0
2005-03-07 17:02:00,1.23281,1.23288,1.23276,1.23276,64800000.0
2005-03-07 17:03:00,1.23285,1.23314,1.23285,1.23312,118099998.0
2005-03-07 17:04:00,1.23307,1.23307,1.23294,1.23294,54699999.0
2005-03-07 17:05:00,1.23302,1.23319,1.23302,1.23307,80599999.0
2005-03-07 17:06:00,1.23312,1.23324,1.23308,1.23308,54800000.0
2005-03-07 17:07:00,1.23314,1.23325,1.23307,1.23313,132599999.0
2005-03-07 17:08:00,1.23329,1.23339,1.23313,1.23317,92700002.0
2005-03-07 17:09:00,1.2333,1.23337,1.23318,1.23318,48400000.0
2005-03-07 17:10:00,1.23306,1.23323,1.23306,1.23317,37800000.0
2005-03-07 17:11:00,1.23317,1.23323,1.23313,1.2332,121399999.0
2005-03-07 17:12:00,1.23317,1.23323,1.23312,1.23323,58800000.0
2005-03-07 17:13:00,1.23325,1.23333,1.23319,1.23322,150000003.0
2005-03-07 17:14:00,1.2332,1.2332,1.23319,1.2332,32000000.0
2005-03-07 17:15:00,1.23307,1.23316,1.23302,1.23304,33000001.0
2005-03-07 17:16:00,1.23313,1.23313,1.23292,1.23292,41700000.0
2005-03-07 17:17:00,1.23301,1.23333,1.23299,1.23318,47500000.0
2005-03-07 17:18:00,1.23323,1.23325,1.2331,1.2331,132999999.0
2005-03-07 17:19:00,1.23314,1.2332,1.2329,1.23305,120500002.0
2005-03-07 17:20:00,1.23307,1.23333,1.23307,1.23323,85000001.0
2005-03-07 17:21:00,1.23325,1.23325,1.233,1.23309,97300000.0
2005-03-07 17:22:00,1.23308,1.23318,1.23308,1.23314,62400001.0
2005-03-07 17:23:00,1.23315,1.23315,1.23303,1.23305,59700001.0
2005-03-07 17:24:00,1.23307,1.23315,1.23307,1.2331,58600002.0
2005-03-07 17:25:00,1.23298,1.23305,1.23291,1.23303,113800000.0
2005-03-07 17:26:00,1.233,1.23302,1.23264,1.23264,112000000.0
2005-03-07 17:27:00,1.23275,1.23302,1.23275,1.23299,69599998.0
2005-03-07 17:28:00,1.23275,1.23275,1.23244,1.23255,118000004.0
2005-03-07 17:29:00,1.23275,1.23285,1.2326,1.23285,71700000.0
2005-03-07 17:30:00,1.23287,1.23307,1.23287,1.233,53800000.0
2005-03-07 17:31:00,1.23317,1.23334,1.23307,1.23307,51200000.0
2005-03-07 17:32:00,1.23313,1.23313,1.23302,1.2331,157199998.0
2005-03-07 17:33:00,1.23318,1.23318,1.23303,1.23303,122700000.0
2005-03-07 17:34:00,1.23315,1.23323,1.23305,1.23314,123699999.0
2005-03-07 17:35:00,1.23305,1.23315,1.23305,1.23305,97000000.0
2005-03-07 17:36:00,1.23315,1.23315,1.23305,1.23305,29500001.0
2005-03-07 17:37:00,1.23311,1.23311,1.23304,1.23304,46000001.0
2005-03-07 17:38:00,1.23299,1.23313,1.23284,1.23293,175199999.0
2005-03-07 17:39:00,1.23307,1.2332,1.23298,1.23298,26800000.0
2005-03-07 17:40:00,1.23302,1.23316,1.23302,1.23309,71799998.0
2005-03-07 17:41:00,1.23308,1.23324,1.23304,1.23318,108400002.0
2005-03-07 17:42:00,1.23306,1.23317,1.23291,1.23291,123600002.0
2005-03-07 17:43:00,1.233,1.233,1.23276,1.23296,144100000.0
2005-03-07 17:44:00,1.23283,1.23291,1.23273,1.23286,60500000.0
2005-03-07 17:45:00,1.23292,1.23302,1.23281,1.23283,76600000.0
2005-03-07 17:46:00,1.23284,1.23284,1.23269,1.23273,92000002.0
2005-03-07 17:47:00,1.23283,1.23283,1.23283,1.23283,6400000.0
2005-03-07 17:48:00,1.2328,1.2328,1.2328,1.2328,42400002.0
2005-03-07 17:49:00,1.23279,1.23289,1.23267,1.23267,79100000.0
2005-03-07 17:50:00,1.23272,1.2329,1.23272,1.23275,128999998.0
2005-03-07 17:51:00,1.23278,1.23289,1.2327,1.23289,105500000.0
2005-03-07 17:52:00,1.23288,1.23288,1.2326,1.23279,73100001.0
2005-03-07 17:53:00,1.23273,1.23287,1.23264,1.23284,103199997.0
2005-03-07 17:54:00,1.23287,1.233,1.23275,1.2329,112900001.0
2005-03-07 17:55:00,1.2328,1.2328,1.23273,1.2328,40100000.0
2005-03-07 17:56:00,1.23279,1.2329,1.23275,1.23278,96400002.0
2005-03-07 17:57:00,1.23289,1.23308,1.23288,1.23292,86900002.0
2005-03-07 17:58:00,1.23283,1.23296,1.23283,1.2329,53900000.0
2005-03-07 17:59:00,1.23284,1.2329,1.23268,1.23268,73600000.0
2005-03-07 18:00:00,1.23269,1.23269,1.23266,1.23266,38200000.0
2005-03-07 18:01:00,1.23257,1.23258,1.23247,1.23247,545900005.0
2005-03-07 18:02:00,1.2325,1.2325,1.23235,1.23238,804199999.0
2005-03-07 18:03:00,1.23248,1.23264,1.23245,1.23246,796900002.0
2005-03-07 18:04:00,1.23248,1.23251,1.23234,1.23236,802000004.0
2005-03-07 18:05:00,1.23252,1.2327,1.23243,1.2326,906400005.0
2005-03-07 18:06:00,1.23258,1.23258,1.23244,1.23252,524600002.0
2005-03-07 18:07:00,1.23259,1.23263,1.23247,1.23253,1383100004.0
2005-03-07 18:08:00,1.23252,1.23263,1.23247,1.23258,1087700001.0
2005-03-07 18:09:00,1.23252,1.23254,1.23234,1.23234,422300001.0
2005-03-07 18:10:00,1.23242,1.23253,1.23236,1.23248,691500004.0
2005-03-07 18:11:00,1.23248,1.23258,1.2324,1.23247,814699996.0
2005-03-07 18:12:00,1.23253,1.23253,1.23237,1.23237,56800001.0
2005-03-07 18:13:00,1.23248,1.23252,1.23235,1.23252,478600004.0
2005-03-07 18:14:00,1.23253,1.23253,1.23234,1.2324,495499995.0
2005-03-07 18:15:00,1.23245,1.23255,1.2324,1.23243,682400002.0
2005-03-07 18:16:00,1.23246,1.23259,1.23245,1.23253,419800001.0
2005-03-07 18:17:00,1.2327,1.23288,1.23259,1.23288,1000300006.0
2005-03-07 18:18:00,1.23292,1.23306,1.2329,1.23298,409299998.0
2005-03-07 18:19:00,1.23306,1.23318,1.23294,1.23308,179199999.0
2005-03-07 18:20:00,1.23317,1.23327,1.23312,1.23316,702999997.0
2005-03-07 18:21:00,1.23309,1.23311,1.23235,1.23235,249300006.0
2005-03-07 18:22:00,1.23234,1.23269,1.23234,1.23263,180799997.0
2005-03-07 18:23:00,1.23279,1.23279,1.2326,1.2327,412799997.0
2005-03-07 18:24:00,1.23267,1.23268,1.23256,1.23259,532000001.0
2005-03-07 18:25:00,1.23264,1.2327,1.23253,1.2327,333100003.0
2005-03-07 18:26:00,1.23265,1.23265,1.23246,1.23248,833099996.0
2005-03-07 18:27:00,1.23256,1.23256,1.23213,1.2322,441299998.0
2005-03-07 18:28:00,1.23228,1.23235,1.23225,1.2323,394800004.0
2005-03-07 18:29:00,1.2323,1.23237,1.23225,1.23225,311800003.0
2005-03-07 18:30:00,1.23227,1.23227,1.23201,1.23203,987000001.0
2005-03-07 18:31:00,1.2321,1.2321,1.23093,1.23152,513799999.0
2005-03-07 18:32:00,1.23163,1.23185,1.23163,1.2317,304500000.0
2005-03-07 18:33:00,1.2318,1.23184,1.23165,1.23165,537500003.0
2005-03-07 18:34:00,1.2317,1.2317,1.23129,1.23129,279400005.0
2005-03-07 18:35:00,1.23138,1.23142,1.23124,1.23133,371700001.0
2005-03-07 18:36:00,1.23139,1.23143,1.23131,1.23133,381099999.0
2005-03-07 18:37:00,1.23131,1.23131,1.23117,1.23117,111099998.0
2005-03-07 18:38:00,1.23123,1.23123,1.23083,1.23085,285999998.0
2005-03-07 18:39:00,1.23088,1.23094,1.23065,1.23065,201700003.0
2005-03-07 18:40:00,1.23069,1.23077,1.23063,1.23064,749999999.0
2005-03-07 18:41:00,1.2306,1.2306,1.22998,1.23,313600002.0
2005-03-07 18:42:00,1.23015,1.23016,1.22986,1.22997,357499994.0
2005-03-07 18:43:00,1.23011,1.23013,1.22988,1.22988,414399998.0
2005-03-07 18:44:00,1.22973,1.23004,1.22966,1.22997,322800001.0
2005-03-07 18:45:00,1.23012,1.23012,1.22985,1.22987,344400001.0
2005-03-07 18:46:00,1.22977,1.22989,1.22973,1.22973,346500000.0
2005-03-07 18:47:00,1.22977,1.22995,1.22977,1.22995,82400003.0
2005-03-07 18:48:00,1.23,1.23002,1.22994,1.22997,86500001.0
2005-03-07 18:49:00,1.23,1.23,1.22984,1.22993,76400000.0
2005-03-07 18:50:00,1.22979,1.22979,1.22925,1.22956,92800001.0
2005-03-07 18:51:00,1.22964,1.22964,1.22919,1.22938,212800001.0
2005-03-07 18:52:00,1.22945,1.22945,1.22904,1.2291,155599999.0
2005-03-07 18:53:00,1.2291,1.22933,1.22883,1.22883,707400003.0
2005-03-07 18:54:00,1.22912,1.22912,1.22891,1.22891,196199998.0
2005-03-07 18:55:00,1.22893,1.22899,1.22879,1.22882,447800003.0
2005-03-07 18:56:00,1.22893,1.22899,1.22893,1.22895,265100006.0
2005-03-07 18:57:00,1.22897,1.22897,1.22856,1.22856,308400004.0
2005-03-07 18:58:00,1.22864,1.22875,1.22857,1.22866,181099998.0
2005-03-07 18:59:00,1.22876,1.22909,1.22876,1.22898,718200003.0
2005-03-07 19:00:00,1.22903,1.22912,1.22892,1.22896,281800002.0
2005-03-07 19:01:00,1.22903,1.22903,1.22884,1.22885,120199999.0
2005-03-07 19:02:00,1.22893,1.22912,1.22893,1.22902,181399999.0
2005-03-07 19:03:00,1.2291,1.22923,1.22905,1.22905,501400005.0
2005-03-07 19:04:00,1.22918,1.22918,1.22903,1.22906,116300000.0
2005-03-07 19:05:00,1.22912,1.22915,1.22899,1.229,367899999.0
2005-03-07 19:06:00,1.22903,1.22911,1.229,1.229,444599996.0
2005-03-07 19:07:00,1.22898,1.22908,1.2289,1.2289,106400001.0
2005-03-07 19:08:00,1.2289,1.2289,1.22873,1.22875,595000001.0
2005-03-07 19:09:00,1.22869,1.22869,1.22853,1.22855,480500001.0
2005-03-07 19:10:00,1.22858,1.22858,1.22846,1.22846,105900000.0
2005-03-07 19:11:00,1.2284,1.2284,1.22822,1.22824,344300001.0
2005-03-07 19:12:00,1.22815,1.22816,1.22792,1.22792,158799998.0
2005-03-07 19:13:00,1.22783,1.22793,1.2276,1.22765,100000000.0
2005-03-07 19:14:00,1.22764,1.2279,1.22764,1.22785,337599997.0
2005-03-07 19:15:00,1.22787,1.22789,1.22776,1.22789,431700005.0
2005-03-07 19:16:00,1.22801,1.22807,1.22792,1.22792,265700001.0
2005-03-07 19:17:00,1.2279,1.2279,1.22757,1.22757,267600003.0
2005-03-07 19:18:00,1.22754,1.2277,1.22747,1.2275,512800003.0
2005-03-07 19:19:00,1.22752,1.22764,1.22752,1.22754,109200000.0
2005-03-07 19:20:00,1.22769,1.22769,1.22747,1.22747,280500000.0
2005-03-07 19:21:00,1.22752,1.22765,1.22751,1.22751,212800001.0
2005-03-07 19:22:00,1.22766,1.22766,1.22753,1.22753,270290003.0
2005-03-07 19:23:00,1.22751,1.22756,1.22751,1.22756,49899999.0
2005-03-07 19:24:00,1.2276,1.22763,1.22749,1.22753,130600000.0
2005-03-07 19:25:00,1.22767,1.22767,1.22756,1.2276,93890001.0
2005-03-07 19:26:00,1.22765,1.22765,1.2275,1.22758,71200000.0
2005-03-07 19:27:00,1.22773,1.22776,1.22755,1.22765,606200006.0
2005-03-07 19:28:00,1.22769,1.22776,1.22761,1.22761,97999998.0
2005-03-07 19:29:00,1.22772,1.22775,1.22764,1.22771,117600001.0
2005-03-07 19:30:00,1.22781,1.22781,1.2277,1.22778,162100001.0
2005-03-07 19:31:00,1.22786,1.22786,1.22757,1.22757,59200001.0
2005-03-07 19:32:00,1.22762,1.22763,1.22762,1.22763,22300000.0
2005-03-07 19:33:00,1.22765,1.22773,1.22757,1.22763,299499998.0
2005-03-07 19:34:00,1.22772,1.22798,1.22772,1.22781,85199998.0
2005-03-07 19:35:00,1.22792,1.22798,1.22786,1.22788,128599999.0
2005-03-07 19:36:00,1.22793,1.22803,1.2279,1.22792,143200001.0
2005-03-07 19:37:00,1.22803,1.2281,1.22794,1.22799,605300001.0
2005-03-07 19:38:00,1.22809,1.22836,1.22806,1.22822,172599998.0
2005-03-07 19:39:00,1.22836,1.22854,1.22836,1.22843,379699998.0
2005-03-07 19:40:00,1.22845,1.22851,1.22833,1.22845,247299997.0
2005-03-07 19:41:00,1.22838,1.22844,1.22834,1.2284,233900001.0
2005-03-07 19:42:00,1.22849,1.22852,1.22842,1.22851,179300000.0
2005-03-07 19:43:00,1.22854,1.22854,1.22833,1.2284,150100001.0
2005-03-07 19:44:00,1.22842,1.22847,1.2284,1.2284,24900000.0
2005-03-07 19:45:00,1.22834,1.22834,1.2278,1.2278,92199998.0
2005-03-07 19:46:00,1.22795,1.22805,1.2279,1.22805,64900000.0
2005-03-07 19:47:00,1.22828,1.22829,1.22817,1.22827,38800001.0
2005-03-07 19:48:00,1.22817,1.22821,1.22807,1.2281,68700001.0
2005-03-07 19:49:00,1.2282,1.22829,1.22816,1.22818,188900001.0
2005-03-07 19:50:00,1.22822,1.22824,1.22822,1.22823,84699998.0
2005-03-07 19:51:00,1.22819,1.22829,1.22812,1.22812,126100001.0
2005-03-07 19:52:00,1.22813,1.22823,1.22813,1.22821,108900000.0
2005-03-07 19:53:00,1.22822,1.22829,1.22822,1.22828,278199999.0
2005-03-07 19:54:00,1.22827,1.22827,1.22822,1.22822,68300001.0
2005-03-07 19:55:00,1.22833,1.22837,1.22808,1.22808,107800003.0
2005-03-07 19:56:00,1.22834,1.22842,1.2282,1.22832,223299997.0
2005-03-07 19:57:00,1.22844,1.22848,1.22841,1.22843,179300000.0
2005-03-07 19:58:00,1.22848,1.22848,1.22833,1.22833,101200001.0
2005-03-07 19:59:00,1.2286,1.22872,1.22839,1.22854,144999998.0
2005-03-07 20:00:00,1.22867,1.22883,1.22864,1.22864,168500003.0
2005-03-07 20:01:00,1.22875,1.22883,1.22874,1.22874,133199998.0
2005-03-07 20:02:00,1.22872,1.22877,1.22867,1.22872,35800000.0
2005-03-07 20:03:00,1.22874,1.22894,1.22869,1.22869,406600002.0
2005-03-07 20:04:00,1.22896,1.22899,1.22885,1.2289,224700003.0
2005-03-07 20:05:00,1.22892,1.22907,1.2289,1.22895,125200000.0
2005-03-07 20:06:00,1.22898,1.22898,1.22883,1.22883,151800002.0
2005-03-07 20:07:00,1.22891,1.22898,1.22885,1.2289,256700001.0
2005-03-07 20:08:00,1.2289,1.22903,1.2289,1.22903,433400001.0
2005-03-07 20:09:00,1.22898,1.22904,1.22893,1.22895,193799999.0
2005-03-07 20:10:00,1.22892,1.22908,1.2289,1.22901,84400001.0
2005-03-07 20:11:00,1.22892,1.22895,1.22885,1.22889,143000001.0
2005-03-07 20:12:00,1.229,1.22905,1.22898,1.229,622000006.0
2005-03-07 20:13:00,1.22906,1.22906,1.22858,1.22902,217999999.0
2005-03-07 20:14:00,1.22892,1.22903,1.22892,1.22892,135100000.0
2005-03-07 20:15:00,1.22898,1.22905,1.22893,1.22899,538199995.0
2005-03-07 20:16:00,1.22897,1.22902,1.22887,1.22887,525500005.0
2005-03-07 20:17:00,1.22886,1.22897,1.22881,1.22888,417799999.0
2005-03-07 20:18:00,1.22909,1.22909,1.2289,1.22894,188899998.0
2005-03-07 20:19:00,1.2288,1.22891,1.2288,1.22891,98099998.0
2005-03-07 20:20:00,1.2289,1.2289,1.22864,1.22864,349199997.0
2005-03-07 20:21:00,1.22879,1.22884,1.22864,1.22884,398099998.0
2005-03-07 20:22:00,1.22863,1.22865,1.22852,1.22865,319200003.0
2005-03-07 20:23:00,1.22857,1.22857,1.22816,1.2282,647300000.0
2005-03-07 20:24:00,1.22826,1.22826,1.22815,1.22815,306399996.0
2005-03-07 20:25:00,1.22847,1.22847,1.22827,1.22827,132499999.0
2005-03-07 20:26:00,1.22813,1.22815,1.22796,1.22796,277400000.0
2005-03-07 20:27:00,1.22794,1.22812,1.22794,1.22802,216600000.0
2005-03-07 20:28:00,1.22813,1.22824,1.22801,1.22801,698900002.0
2005-03-07 20:29:00,1.22797,1.22814,1.22796,1.22804,614900002.0
2005-03-07 20:30:00,1.22803,1.22818,1.22799,1.22818,244600001.0
2005-03-07 20:31:00,1.22827,1.22846,1.22827,1.22833,448399998.0
2005-03-07 20:32:00,1.22842,1.2285,1.22842,1.2285,452900002.0
2005-03-07 20:33:00,1.22846,1.22853,1.22846,1.22846,230100005.0
2005-03-07 20:34:00,1.22854,1.22858,1.22852,1.22853,94800000.0
2005-03-07 20:35:00,1.22873,1.22888,1.22873,1.22888,118900002.0
2005-03-07 20:36:00,1.22852,1.22859,1.22845,1.22853,477500003.0
2005-03-07 20:37:00,1.2286,1.22888,1.22853,1.22875,186800001.0
2005-03-07 20:38:00,1.22881,1.22914,1.22881,1.22897,232700002.0
2005-03-07 20:39:00,1.22892,1.22924,1.22891,1.22924,308100003.0
2005-03-07 20:40:00,1.22935,1.22935,1.2289,1.22917,387999997.0
2005-03-07 20:41:00,1.22931,1.2294,1.22926,1.22931,489599997.0
2005-03-07 20:42:00,1.22938,1.22938,1.2292,1.22927,439299996.0
2005-03-07 20:43:00,1.22929,1.22947,1.22929,1.22938,232900004.0
2005-03-07 20:44:00,1.22948,1.22954,1.22932,1.22938,110100000.0
2005-03-07 20:45:00,1.22938,1.22947,1.22934,1.22934,175599995.0
2005-03-07 20:46:00,1.22946,1.22959,1.2294,1.22955,196100002.0
2005-03-07 20:47:00,1.22952,1.22952,1.22925,1.22933,238700001.0
2005-03-07 20:48:00,1.22937,1.22953,1.22937,1.22953,64799999.0
2005-03-07 20:49:00,1.22955,1.22955,1.2294,1.22947,307299998.0
2005-03-07 20:50:00,1.2294,1.2294,1.2294,1.2294,187100001.0
2005-03-07 20:51:00,1.22964,1.22964,1.22945,1.22954,99999998.0
2005-03-07 20:52:00,1.22945,1.22945,1.22945,1.22945,50300000.0
2005-03-07 20:53:00,1.22937,1.22938,1.22926,1.22926,255390002.0
2005-03-07 20:54:00,1.22938,1.22938,1.22919,1.22925,423699998.0
2005-03-07 20:55:00,1.22933,1.22933,1.22925,1.2293,173799997.0
2005-03-07 20:56:00,1.2293,1.22933,1.22923,1.22933,582600001.0
2005-03-07 20:57:00,1.22927,1.22933,1.22924,1.22926,486400004.0
2005-03-07 20:58:00,1.22928,1.22957,1.22928,1.22935,239100002.0
2005-03-07 20:59:00,1.22922,1.2294,1.22922,1.22935,214299998.0
2005-03-07 21:00:00,1.22938,1.22948,1.22933,1.22933,904599995.0
2005-03-07 21:01:00,1.22929,1.22933,1.2292,1.22922,537400002.0
2005-03-07 21:02:00,1.22922,1.22958,1.22922,1.22952,138300001.0
2005-03-07 21:03:00,1.22972,1.22972,1.22938,1.22943,469499999.0
2005-03-07 21:04:00,1.22948,1.22958,1.22943,1.22947,645099994.0
2005-03-07 21:05:00,1.22942,1.22942,1.22922,1.22931,766300001.0
2005-03-07 21:06:00,1.22935,1.22935,1.22918,1.22918,135599999.0
2005-03-07 21:07:00,1.22922,1.22925,1.22909,1.22913,568399998.0
2005-03-07 21:08:00,1.22909,1.22923,1.22907,1.22923,160400002.0
2005-03-07 21:09:00,1.22915,1.22916,1.22901,1.22901,87600000.0
2005-03-07 21:10:00,1.22885,1.22885,1.22772,1.22784,378500001.0
2005-03-07 21:11:00,1.22808,1.22839,1.22783,1.22832,428699997.0
2005-03-07 21:12:00,1.22841,1.22849,1.22839,1.22839,443800001.0
2005-03-07 21:13:00,1.22843,1.22849,1.22834,1.22834,455500002.0
2005-03-07 21:14:00,1.22835,1.22835,1.22809,1.22834,263700003.0
2005-03-07 21:15:00,1.22834,1.22835,1.22829,1.22829,89600001.0
2005-03-07 21:16:00,1.22824,1.22837,1.22824,1.2283,179299997.0
2005-03-07 21:17:00,1.2283,1.2283,1.2282,1.22823,35700000.0
2005-03-07 21:18:00,1.22833,1.22844,1.22832,1.22835,78600001.0
2005-03-07 21:19:00,1.22826,1.22834,1.22826,1.22834,117900002.0
2005-03-07 21:20:00,1.22835,1.22835,1.22835,1.22835,17000000.0
2005-03-07 21:21:00,1.22831,1.22831,1.22829,1.22829,28099999.0
2005-03-07 21:22:00,1.22833,1.22844,1.22833,1.22842,82400000.0
2005-03-07 21:23:00,1.22863,1.22877,1.22859,1.22868,164700000.0
2005-03-07 21:24:00,1.22872,1.22888,1.22865,1.22879,46400000.0
2005-03-07 21:25:00,1.22858,1.22892,1.22858,1.22892,114900001.0
2005-03-07 21:26:00,1.22888,1.2294,1.22847,1.2294,125000000.0
2005-03-07 21:27:00,1.22923,1.22935,1.22923,1.22935,174300002.0
2005-03-07 21:28:00,1.22892,1.22907,1.22892,1.22907,389500000.0
2005-03-07 21:29:00,1.22869,1.22918,1.22869,1.22895,188999999.0
2005-03-07 21:30:00,1.2291,1.2291,1.22905,1.2291,33500000.0
2005-03-07 21:31:00,1.22865,1.22888,1.22865,1.22871,72200000.0
2005-03-07 21:32:00,1.2291,1.2291,1.22903,1.2291,196500000.0
2005-03-07 21:33:00,1.22913,1.22913,1.22897,1.229,168600003.0
2005-03-07 21:34:00,1.22907,1.22907,1.22902,1.22902,167900001.0
2005-03-07 21:35:00,1.22937,1.22945,1.22895,1.22895,66800002.0
2005-03-07 21:36:00,1.22855,1.22897,1.22849,1.22849,32300000.0
2005-03-07 21:37:00,1.22862,1.22898,1.22862,1.22874,76899997.0
2005-03-07 21:38:00,1.22905,1.22929,1.22905,1.22928,122300000.0
2005-03-07 21:39:00,1.22953,1.22964,1.22943,1.22952,437200001.0
2005-03-07 21:40:00,1.22954,1.22975,1.22954,1.22965,413999995.0
2005-03-07 21:41:00,1.22968,1.22969,1.2295,1.22953,72500001.0
2005-03-07 21:42:00,1.22951,1.22964,1.22951,1.22959,124400003.0
2005-03-07 21:43:00,1.22964,1.22967,1.22954,1.22954,93800000.0
2005-03-07 21:44:00,1.22963,1.22963,1.22953,1.22953,136899998.0
2005-03-07 21:45:00,1.22948,1.22955,1.22943,1.22943,193899995.0
2005-03-07 21:46:00,1.22955,1.22955,1.2294,1.2294,258800005.0
2005-03-07 21:47:00,1.22943,1.22949,1.22942,1.22942,171000000.0
2005-03-07 21:48:00,1.2294,1.2294,1.22935,1.22938,135200002.0
2005-03-07 21:49:00,1.22935,1.2294,1.22931,1.22931,45100000.0
2005-03-07 21:50:00,1.22931,1.22933,1.22913,1.22927,105600000.0
2005-03-07 21:51:00,1.22924,1.22939,1.22924,1.22934,117400000.0
2005-03-07 21:52:00,1.22922,1.2293,1.22922,1.2293,67099999.0
2005-03-07 21:53:00,1.2293,1.2293,1.2293,1.2293,157600002.0
2005-03-07 21:54:00,1.22928,1.22932,1.22916,1.22916,165800001.0
2005-03-07 21:55:00,1.22927,1.22935,1.22921,1.22932,174500001.0
2005-03-07 21:56:00,1.22935,1.22935,1.22907,1.22922,75299998.0
2005-03-07 21:57:00,1.22921,1.22921,1.22902,1.22902,49700000.0
2005-03-07 21:58:00,1.22886,1.22936,1.22886,1.22928,103400001.0
2005-03-07 21:59:00,1.22883,1.22967,1.22882,1.22967,122000000.0
2005-03-07 22:00:00,1.22966,1.22993,1.22903,1.22908,241900000.0
2005-03-07 22:01:00,1.22965,1.22971,1.22898,1.22922,125399999.0
2005-03-07 22:02:00,1.22905,1.22957,1.22862,1.22862,320600001.0
2005-03-07 22:03:00,1.22869,1.22945,1.22869,1.22894,127000000.0
2005-03-07 22:04:00,1.22923,1.22923,1.22861,1.22877,109300001.0
2005-03-07 22:05:00,1.2289,1.22911,1.22888,1.22888,107299999.0
2005-03-07 22:06:00,1.22899,1.22914,1.22898,1.22902,228400000.0
2005-03-07 22:07:00,1.22908,1.22909,1.22902,1.22908,116800001.0
2005-03-07 22:08:00,1.22911,1.22911,1.22902,1.22902,152600000.0
2005-03-07 22:09:00,1.22878,1.22912,1.22878,1.22912,112000001.0
2005-03-07 22:10:00,1.22902,1.22902,1.2289,1.2289,74999999.0
2005-03-07 22:11:00,1.22892,1.22898,1.22892,1.22898,60800000.0
2005-03-07 22:12:00,1.22899,1.22899,1.22892,1.22898,166099999.0
2005-03-07 22:13:00,1.229,1.22905,1.229,1.229,46100000.0
2005-03-07 22:14:00,1.22903,1.22903,1.2289,1.22893,144700002.0
2005-03-07 22:15:00,1.22898,1.22898,1.2289,1.22895,129900002.0
2005-03-07 22:16:00,1.22911,1.22911,1.22854,1.22854,162899999.0
2005-03-07 22:17:00,1.22889,1.22889,1.2288,1.22887,64700000.0
2005-03-07 22:18:00,1.22893,1.22893,1.22888,1.22888,119800001.0
2005-03-07 22:19:00,1.22889,1.22909,1.22889,1.22902,48599999.0
2005-03-07 22:20:00,1.22888,1.22892,1.22884,1.22892,55200001.0
2005-03-07 22:21:00,1.22901,1.22901,1.22885,1.22885,197000006.0
2005-03-07 22:22:00,1.22885,1.229,1.22885,1.22886,142900001.0
2005-03-07 22:23:00,1.22897,1.22897,1.22884,1.22884,157899999.0
2005-03-07 22:24:00,1.2289,1.22895,1.2289,1.22895,136000000.0
2005-03-07 22:25:00,1.22895,1.22895,1.22885,1.22885,65400001.0
2005-03-07 22:26:00,1.22904,1.22911,1.22904,1.22911,6400000.0
2005-03-07 22:27:00,1.2289,1.22895,1.2289,1.2289,269900003.0
2005-03-07 22:28:00,1.22883,1.22895,1.22883,1.22887,99700001.0
2005-03-07 22:29:00,1.22893,1.22906,1.22889,1.22889,280400003.0
2005-03-07 22:30:00,1.22889,1.229,1.22885,1.22888,158699998.0
2005-03-07 22:31:00,1.22894,1.22894,1.22891,1.22891,22300000.0
2005-03-07 22:32:00,1.22893,1.22893,1.22883,1.22883,140500000.0
2005-03-07 22:33:00,1.22885,1.2289,1.22885,1.2289,140900002.0
2005-03-07 22:34:00,1.22894,1.22906,1.22888,1.22892,366300001.0
2005-03-07 22:35:00,1.22893,1.22893,1.22881,1.22881,145300000.0
2005-03-07 22:36:00,1.22878,1.22878,1.22865,1.22865,73200000.0
2005-03-07 22:37:00,1.22877,1.2289,1.22874,1.22874,71900002.0
2005-03-07 22:38:00,1.22865,1.22875,1.22865,1.2287,53400000.0
2005-03-07 22:39:00,1.22891,1.22891,1.22865,1.22865,151599998.0
2005-03-07 22:40:00,1.22875,1.22875,1.22865,1.22865,45700001.0
2005-03-07 22:41:00,1.2288,1.22885,1.22866,1.22869,194800000.0
2005-03-07 22:42:00,1.22868,1.22876,1.22868,1.22868,49700000.0
2005-03-07 22:43:00,1.22867,1.22888,1.22865,1.22888,398800001.0
2005-03-07 22:44:00,1.22887,1.22889,1.22878,1.22883,170499999.0
2005-03-07 22:45:00,1.22881,1.22884,1.22881,1.22884,3300000.0
2005-03-07 22:46:00,1.22883,1.22883,1.2287,1.2288,90400000.0
2005-03-07 22:47:00,1.22887,1.22893,1.22882,1.22888,78999998.0
2005-03-07 22:48:00,1.2288,1.2288,1.22875,1.22875,107899999.0
2005-03-07 22:49:00,1.2292,1.2292,1.2292,1.2292,37499999.0
2005-03-07 22:50:00,1.22881,1.22888,1.22869,1.22869,37499999.0
2005-03-07 22:51:00,1.22909,1.22909,1.22892,1.22901,132100000.0
2005-03-07 22:52:00,1.22885,1.2289,1.2288,1.2288,145800003.0
2005-03-07 22:53:00,1.22888,1.22917,1.22877,1.22917,156000001.0
2005-03-07 22:54:00,1.22917,1.22933,1.22917,1.22933,121600002.0
2005-03-07 22:55:00,1.2293,1.22934,1.22917,1.22924,221400002.0
2005-03-07 22:56:00,1.22877,1.22885,1.22876,1.22885,16500000.0
2005-03-07 22:57:00,1.22888,1.22891,1.22875,1.22875,175700002.0
2005-03-07 22:58:00,1.22886,1.22886,1.22863,1.22878,74299998.0
2005-03-07 22:59:00,1.22896,1.22896,1.22853,1.22878,59300000.0
2005-03-07 23:00:00,1.2285,1.22855,1.2285,1.22855,36000000.0
2005-03-07 23:01:00,1.2288,1.22885,1.22878,1.2288,95300000.0
2005-03-07 23:02:00,1.22877,1.22886,1.22871,1.22878,126600003.0
2005-03-07 23:03:00,1.22889,1.22889,1.22886,1.22886,15900000.0
2005-03-07 23:04:00,1.22892,1.22898,1.22868,1.2289,125200001.0
2005-03-07 23:05:00,1.22898,1.22898,1.22885,1.22886,76199999.0
2005-03-07 23:06:00,1.22893,1.22905,1.22889,1.22892,135500001.0
2005-03-07 23:07:00,1.22893,1.22905,1.22888,1.22901,93199998.0
2005-03-07 23:08:00,1.22898,1.22899,1.2289,1.22893,131500003.0
2005-03-07 23:09:00,1.2289,1.22895,1.22883,1.22895,96000001.0
2005-03-07 23:10:00,1.22893,1.22914,1.22893,1.22906,43200000.0
2005-03-07 23:11:00,1.22887,1.22897,1.22878,1.2289,104799999.0
2005-03-07 23:12:00,1.22892,1.229,1.22891,1.22895,107100003.0
2005-03-07 23:13:00,1.22911,1.22923,1.22908,1.22923,78499999.0
2005-03-07 23:14:00,1.22887,1.22899,1.22887,1.22899,61400000.0
2005-03-07 23:15:00,1.22906,1.22906,1.2289,1.2289,91099999.0
2005-03-07 23:16:00,1.22904,1.2291,1.22897,1.22908,114000002.0
2005-03-07 23:17:00,1.22908,1.22915,1.22905,1.22905,162999999.0
2005-03-07 23:18:00,1.22916,1.22916,1.22868,1.22883,106600000.0
2005-03-07 23:19:00,1.22887,1.22913,1.22887,1.22901,63599999.0
2005-03-07 23:20:00,1.22898,1.22921,1.22898,1.22901,86600003.0
2005-03-07 23:21:00,1.22913,1.22917,1.22909,1.2291,68800001.0
2005-03-07 23:22:00,1.22906,1.22908,1.22886,1.22893,83399999.0
2005-03-07 23:23:00,1.22899,1.22904,1.22888,1.22888,34899999.0
2005-03-07 23:24:00,1.22889,1.22896,1.2287,1.22895,99099998.0
2005-03-07 23:25:00,1.22922,1.22924,1.22915,1.22915,182099998.0
2005-03-07 23:26:00,1.22913,1.22919,1.22908,1.22912,85000000.0
2005-03-07 23:27:00,1.22919,1.22922,1.22913,1.22915,126000003.0
2005-03-07 23:28:00,1.22917,1.22928,1.22917,1.22924,115500000.0
2005-03-07 23:29:00,1.22935,1.22935,1.22933,1.22933,41500000.0
2005-03-07 23:30:00,1.22928,1.22936,1.22922,1.22936,59400000.0
2005-03-07 23:31:00,1.22927,1.22927,1.22923,1.22923,48800001.0
2005-03-07 23:32:00,1.2294,1.2294,1.22905,1.22905,132300000.0
2005-03-07 23:33:00,1.22907,1.2291,1.22904,1.22907,134600005.0
2005-03-07 23:34:00,1.22903,1.22911,1.22898,1.22907,95799999.0
2005-03-07 23:35:00,1.229,1.22913,1.229,1.2291,79100002.0
2005-03-07 23:36:00,1.22905,1.2291,1.22905,1.2291,5600000.0
2005-03-07 23:37:00,1.22905,1.2291,1.22905,1.2291,16000000.0
2005-03-07 23:38:00,1.22902,1.22915,1.22902,1.2291,44800000.0
2005-03-07 23:39:00,1.22907,1.2291,1.22907,1.2291,47800000.0
2005-03-07 23:40:00,1.22907,1.22907,1.22905,1.22905,34600000.0
2005-03-07 23:41:00,1.22937,1.22937,1.22925,1.22925,103800000.0
2005-03-07 23:42:00,1.22925,1.22925,1.22911,1.22912,197899998.0
2005-03-07 23:43:00,1.2293,1.22933,1.22924,1.22924,63800001.0
2005-03-07 23:44:00,1.22925,1.22945,1.22925,1.22933,179400003.0
2005-03-07 23:45:00,1.22925,1.22932,1.22921,1.22924,98100001.0
2005-03-07 23:46:00,1.22911,1.22911,1.22901,1.22901,50500000.0
2005-03-07 23:47:00,1.22914,1.22935,1.22914,1.22931,57300001.0
2005-03-07 23:48:00,1.22929,1.22929,1.22917,1.22917,107799999.0
2005-03-07 23:49:00,1.22927,1.22936,1.22918,1.22918,133700001.0
2005-03-07 23:50:00,1.22915,1.22915,1.22915,1.22915,20700001.0
2005-03-07 23:51:00,1.22904,1.22907,1.22893,1.22893,105000002.0
2005-03-07 23:52:00,1.22899,1.22903,1.22897,1.22897,11200000.0
2005-03-07 23:53:00,1.22898,1.2291,1.22896,1.229,128700002.0
2005-03-07 23:54:00,1.229,1.229,1.229,1.229,20000000.0
2005-03-07 23:55:00,1.22905,1.22915,1.22905,1.22911,104399997.0
2005-03-07 23:56:00,1.22919,1.22926,1.22919,1.22923,138200001.0
2005-03-07 23:57:00,1.22891,1.22891,1.22889,1.22889,29900000.0
2005-03-07 23:58:00,1.2289,1.22897,1.22881,1.22895,82900002.0
2005-03-07 23:59:00,1.22885,1.22888,1.22885,1.22888,30400000.0
2005-03-08 00:00:00,1.22895,1.22895,1.2289,1.2289,15200000.0
2005-03-08 00:01:00,1.22917,1.22919,1.22907,1.22919,151299999.0
2005-03-08 00:02:00,1.22917,1.22917,1.22891,1.22907,65400002.0
2005-03-08 00:03:00,1.22916,1.22928,1.22887,1.22909,80199999.0
2005-03-08 00:04:00,1.22921,1.22926,1.22913,1.22913,116800002.0
2005-03-08 00:05:00,1.22917,1.22923,1.22889,1.22889,39700000.0
2005-03-08 00:06:00,1.22914,1.22914,1.22885,1.22885,44800000.0
2005-03-08 00:07:00,1.22902,1.22909,1.22894,1.22902,51100000.0
2005-03-08 00:08:00,1.22901,1.22909,1.22894,1.22909,83700001.0
2005-03-08 00:09:00,1.22898,1.22915,1.22854,1.22915,145799999.0
2005-03-08 00:10:00,1.22898,1.22911,1.22897,1.22902,123400002.0
2005-03-08 00:11:00,1.22901,1.22908,1.22897,1.22908,85900000.0
2005-03-08 00:12:00,1.22911,1.22911,1.22883,1.22884,74299997.0
2005-03-08 00:13:00,1.22885,1.229,1.22878,1.22898,54100000.0
2005-03-08 00:14:00,1.22904,1.22907,1.2289,1.229,106700000.0
2005-03-08 00:15:00,1.22901,1.22902,1.22872,1.22902,120400002.0
2005-03-08 00:16:00,1.22857,1.22857,1.22774,1.22774,50900003.0
2005-03-08 00:17:00,1.22715,1.22763,1.22707,1.22723,188999998.0
2005-03-08 00:18:00,1.227,1.22711,1.22676,1.22695,131799999.0
2005-03-08 00:19:00,1.22685,1.22731,1.22677,1.22712,75200001.0
2005-03-08 00:20:00,1.22713,1.22713,1.22696,1.22705,45300000.0
2005-03-08 00:21:00,1.22716,1.22727,1.22711,1.22718,89600001.0
2005-03-08 00:22:00,1.22724,1.22724,1.22661,1.22667,152499999.0
2005-03-08 00:23:00,1.22864,1.22864,1.22665,1.22692,218699998.0
2005-03-08 00:24:00,1.22688,1.22688,1.22668,1.22685,84900000.0
2005-03-08 00:25:00,1.22689,1.22689,1.22663,1.22684,147100001.0
2005-03-08 00:26:00,1.22707,1.22721,1.22702,1.22703,189500001.0
2005-03-08 00:27:00,1.22715,1.22728,1.22715,1.22723,90500001.0
2005-03-08 00:28:00,1.22722,1.22735,1.22722,1.22735,29200000.0
2005-03-08 00:29:00,1.22752,1.22756,1.22746,1.22746,106500001.0
2005-03-08 00:30:00,1.22735,1.2274,1.22732,1.22735,60000002.0
2005-03-08 00:31:00,1.22739,1.22746,1.22725,1.22725,88700003.0
2005-03-08 00:32:00,1.2273,1.22741,1.22724,1.22725,71099999.0
2005-03-08 00:33:00,1.22723,1.22741,1.22722,1.22722,133099996.0
2005-03-08 00:34:00,1.22747,1.22749,1.22735,1.22746,39200000.0
2005-03-08 00:35:00,1.22738,1.22738,1.22734,1.22734,1600000.0
2005-03-08 00:36:00,1.2274,1.22747,1.22732,1.22732,92000000.0
2005-03-08 00:37:00,1.2274,1.22748,1.22737,1.22742,94000000.0
2005-03-08 00:38:00,1.22745,1.2279,1.22745,1.2279,93400001.0
2005-03-08 00:39:00,1.22807,1.22809,1.22762,1.22803,189400000.0
2005-03-08 00:40:00,1.22839,1.22854,1.2278,1.2278,63000001.0
2005-03-08 00:41:00,1.22767,1.22793,1.22767,1.2279,71099999.0
2005-03-08 00:42:00,1.2281,1.2282,1.2279,1.22793,115000001.0
2005-03-08 00:43:00,1.22803,1.22824,1.22803,1.22824,192100002.0
2005-03-08 00:44:00,1.22817,1.22826,1.22804,1.22804,135599996.0
2005-03-08 00:45:00,1.22801,1.22817,1.22801,1.22802,97800000.0
2005-03-08 00:46:00,1.22808,1.22824,1.22801,1.22801,148700001.0
2005-03-08 00:47:00,1.22803,1.22816,1.22803,1.22805,159800000.0
2005-03-08 00:48:00,1.22805,1.22816,1.22805,1.22816,126200005.0
2005-03-08 00:49:00,1.2281,1.22813,1.2281,1.2281,60700001.0
2005-03-08 00:50:00,1.2282,1.2282,1.22778,1.22807,111300001.0
2005-03-08 00:51:00,1.22812,1.22815,1.22787,1.22787,91000000.0
2005-03-08 00:52:00,1.22815,1.22815,1.22803,1.22803,150900002.0
2005-03-08 00:53:00,1.22802,1.22802,1.22787,1.22787,102199996.0
2005-03-08 00:54:00,1.22788,1.22806,1.22788,1.22806,71399999.0
2005-03-08 00:55:00,1.22784,1.22794,1.22784,1.22793,49300000.0
2005-03-08 00:56:00,1.22797,1.228,1.22792,1.22797,140700002.0
2005-03-08 00:57:00,1.22795,1.22814,1.22795,1.22806,93400000.0
2005-03-08 00:58:00,1.2282,1.22822,1.22806,1.2281,165500000.0
2005-03-08 00:59:00,1.2281,1.22815,1.2281,1.2281,31900000.0
2005-03-08 01:00:00,1.2281,1.22818,1.2281,1.2281,73100002.0
2005-03-08 01:01:00,1.22813,1.22813,1.22797,1.22801,101500000.0
2005-03-08 01:02:00,1.22838,1.22861,1.22831,1.22861,56900002.0
2005-03-08 01:03:00,1.22815,1.22815,1.22803,1.22815,83200001.0
2005-03-08 01:04:00,1.22812,1.22823,1.22808,1.22819,113400000.0
2005-03-08 01:05:00,1.22856,1.22856,1.22816,1.22816,150400000.0
2005-03-08 01:06:00,1.22815,1.22815,1.22815,1.22815,800000.0
2005-03-08 01:07:00,1.22805,1.22805,1.22795,1.22795,16100000.0
2005-03-08 01:08:00,1.22815,1.22817,1.22802,1.22804,78400000.0
2005-03-08 01:09:00,1.22793,1.22793,1.22782,1.22782,8000000.0
2005-03-08 01:10:00,1.22807,1.22834,1.22807,1.22825,102000001.0
2005-03-08 01:11:00,1.228,1.228,1.228,1.228,6400000.0
2005-03-08 01:12:00,1.228,1.228,1.228,1.228,800000.0
2005-03-08 01:13:00,1.22796,1.22802,1.22783,1.22798,100200001.0
2005-03-08 01:14:00,1.22792,1.22792,1.22788,1.22788,5600000.0
2005-03-08 01:15:00,1.22787,1.22787,1.22777,1.22777,27600000.0
2005-03-08 01:16:00,1.22783,1.22792,1.2278,1.2278,65300000.0
2005-03-08 01:17:00,1.22783,1.22797,1.22781,1.22797,60000001.0
2005-03-08 01:18:00,1.22802,1.22806,1.22796,1.22799,96300000.0
2005-03-08 01:19:00,1.22788,1.22802,1.22782,1.22801,188399999.0
2005-03-08 01:20:00,1.22792,1.22807,1.2278,1.2278,28000000.0
2005-03-08 01:21:00,1.22786,1.22809,1.22786,1.22809,80200004.0
2005-03-08 01:22:00,1.22845,1.22851,1.22832,1.2284,135199999.0
2005-03-08 01:23:00,1.2282,1.22822,1.2282,1.22822,34300001.0
2005-03-08 01:24:00,1.2282,1.2282,1.22812,1.22812,44800000.0
2005-03-08 01:25:00,1.22816,1.22822,1.22804,1.22808,104000000.0
2005-03-08 01:26:00,1.22823,1.22823,1.22803,1.22803,96600002.0
2005-03-08 01:27:00,1.22806,1.22816,1.22798,1.22816,34300001.0
2005-03-08 01:28:00,1.22823,1.22826,1.2281,1.22826,121799999.0
2005-03-08 01:29:00,1.22832,1.22832,1.22815,1.22827,76600000.0
2005-03-08 01:30:00,1.22827,1.22831,1.22827,1.22831,27800000.0
2005-03-08 01:31:00,1.22842,1.22847,1.22837,1.22837,83100002.0
2005-03-08 01:32:00,1.22826,1.22842,1.22826,1.22832,47700000.0
2005-03-08 01:33:00,1.22847,1.22874,1.22847,1.22869,54000000.0
2005-03-08 01:34:00,1.22873,1.22878,1.22868,1.22868,130800000.0
2005-03-08 01:35:00,1.22865,1.22881,1.22865,1.22871,23900000.0
2005-03-08 01:36:00,1.22868,1.22881,1.22866,1.2287,91900000.0
2005-03-08 01:37:00,1.22869,1.22874,1.22869,1.22874,46300000.0
2005-03-08 01:38:00,1.22865,1.2288,1.22865,1.22869,76799999.0
2005-03-08 01:39:00,1.22864,1.22864,1.22851,1.22851,48800001.0
2005-03-08 01:40:00,1.22861,1.22873,1.22852,1.2287,53599999.0
2005-03-08 01:41:00,1.2285,1.22859,1.22833,1.22833,52600000.0
2005-03-08 01:42:00,1.2284,1.2284,1.2284,1.2284,800000.0
2005-03-08 01:43:00,1.22868,1.22874,1.22825,1.2287,95600000.0
2005-03-08 01:44:00,1.22837,1.2284,1.22835,1.2284,52300001.0
2005-03-08 01:45:00,1.22848,1.22862,1.22846,1.22846,49400000.0
2005-03-08 01:46:00,1.22838,1.22862,1.22838,1.22845,162700000.0
2005-03-08 01:47:00,1.2286,1.2288,1.2286,1.22867,68800001.0
2005-03-08 01:48:00,1.22845,1.22845,1.22837,1.2284,51100001.0
2005-03-08 01:49:00,1.22852,1.22865,1.22849,1.22853,91600002.0
2005-03-08 01:50:00,1.22855,1.22861,1.22853,1.22854,68500001.0
2005-03-08 01:51:00,1.22866,1.22878,1.22861,1.22878,113800002.0
2005-03-08 01:52:00,1.2285,1.22855,1.22845,1.22855,73200000.0
2005-03-08 01:53:00,1.2286,1.22873,1.22839,1.22873,203100003.0
2005-03-08 01:54:00,1.2285,1.2285,1.22845,1.2285,42800000.0
2005-03-08 01:55:00,1.2284,1.22855,1.2284,1.22855,12800000.0
2005-03-08 01:56:00,1.22883,1.22883,1.22877,1.22877,24700000.0
2005-03-08 01:57:00,1.22855,1.22855,1.22843,1.22845,104000001.0
2005-03-08 01:58:00,1.22846,1.22846,1.22836,1.22836,8800000.0
2005-03-08 01:59:00,1.22839,1.22863,1.22839,1.22854,78300000.0
2005-03-08 02:00:00,1.22843,1.2285,1.22842,1.22842,105100001.0
2005-03-08 02:01:00,1.22853,1.22862,1.2285,1.22857,74799999.0
2005-03-08 02:02:00,1.2285,1.2285,1.2285,1.2285,40800000.0
2005-03-08 02:03:00,1.2288,1.229,1.22877,1.22886,71200000.0
2005-03-08 02:04:00,1.22853,1.22857,1.2285,1.2285,69600000.0
2005-03-08 02:05:00,1.22896,1.22896,1.22854,1.22884,32900000.0
2005-03-08 02:06:00,1.2284,1.22853,1.2284,1.22853,60700000.0
2005-03-08 02:07:00,1.22883,1.22884,1.22856,1.22884,112600001.0
2005-03-08 02:08:00,1.2285,1.2285,1.22845,1.22845,139800000.0
2005-03-08 02:09:00,1.2285,1.2285,1.22845,1.22845,56400000.0
2005-03-08 02:10:00,1.22848,1.22858,1.22848,1.2285,92500001.0
2005-03-08 02:11:00,1.22877,1.22886,1.2285,1.2285,85700001.0
2005-03-08 02:12:00,1.22849,1.22854,1.22849,1.22852,49400001.0
2005-03-08 02:13:00,1.2285,1.2285,1.2285,1.2285,15900000.0
2005-03-08 02:14:00,1.22859,1.22862,1.22851,1.22855,171499999.0
2005-03-08 02:15:00,1.22859,1.22859,1.22853,1.22859,94400002.0
2005-03-08 02:16:00,1.2285,1.2285,1.2285,1.2285,17800000.0
2005-03-08 02:17:00,1.22858,1.22858,1.22849,1.22849,15200000.0
2005-03-08 02:18:00,1.22845,1.22854,1.2284,1.2284,52100000.0
2005-03-08 02:19:00,1.22831,1.22848,1.22831,1.22848,129400001.0
2005-03-08 02:20:00,1.22845,1.22858,1.22845,1.22855,69800000.0
2005-03-08 02:21:00,1.22869,1.22874,1.22865,1.22874,69799998.0
2005-03-08 02:22:00,1.22852,1.22858,1.22851,1.22858,159700002.0
2005-03-08 02:23:00,1.22852,1.22867,1.22851,1.22865,34300001.0
2005-03-08 02:24:00,1.22877,1.22888,1.2287,1.22888,130799995.0
2005-03-08 02:25:00,1.22889,1.22897,1.22887,1.22893,72900000.0
2005-03-08 02:26:00,1.22899,1.22904,1.22887,1.2289,124499997.0
2005-03-08 02:27:00,1.229,1.229,1.229,1.229,23900000.0
2005-03-08 02:28:00,1.229,1.229,1.229,1.229,5600000.0
2005-03-08 02:29:00,1.22895,1.22905,1.22893,1.229,72700000.0
2005-03-08 02:30:00,1.22903,1.22903,1.229,1.229,116599999.0
2005-03-08 02:31:00,1.22903,1.22915,1.22901,1.22901,61200000.0
2005-03-08 02:32:00,1.2291,1.22913,1.22904,1.22905,84700002.0
2005-03-08 02:33:00,1.22931,1.22947,1.22923,1.22934,78900000.0
2005-03-08 02:34:00,1.22931,1.22947,1.22931,1.22947,128599998.0
2005-03-08 02:35:00,1.22969,1.22983,1.2296,1.2296,66200000.0
2005-03-08 02:36:00,1.2295,1.2295,1.2295,1.2295,36599999.0
2005-03-08 02:37:00,1.22955,1.22955,1.22945,1.22945,5000000.0
2005-03-08 02:38:00,1.22953,1.22983,1.22951,1.22983,109099997.0
2005-03-08 02:39:00,1.2295,1.22955,1.22942,1.22955,34299999.0
2005-03-08 02:40:00,1.22942,1.22945,1.22942,1.22945,64199998.0
2005-03-08 02:41:00,1.2295,1.2295,1.22945,1.22945,23400000.0
2005-03-08 02:42:00,1.22948,1.22948,1.22945,1.22948,76400000.0
2005-03-08 02:43:00,1.22947,1.2295,1.22942,1.22942,187199997.0
2005-03-08 02:44:00,1.22948,1.22956,1.22946,1.22946,50600000.0
2005-03-08 02:45:00,1.2296,1.2296,1.2296,1.2296,54600001.0
2005-03-08 02:46:00,1.22948,1.22948,1.22938,1.22938,27100000.0
2005-03-08 02:47:00,1.22935,1.22935,1.22928,1.22928,31100000.0
2005-03-08 02:48:00,1.22945,1.22951,1.22892,1.22892,147800004.0
2005-03-08 02:49:00,1.22929,1.2293,1.22819,1.22819,76600000.0
2005-03-08 02:50:00,1.22803,1.22847,1.22794,1.22794,75600000.0
2005-03-08 02:51:00,1.22881,1.22891,1.22874,1.22874,48800000.0
2005-03-08 02:52:00,1.22923,1.22923,1.22904,1.22906,62100002.0
2005-03-08 02:53:00,1.22872,1.2289,1.22872,1.22885,31100000.0
2005-03-08 02:54:00,1.2289,1.2289,1.2289,1.2289,21800000.0
2005-03-08 02:55:00,1.22902,1.22921,1.22806,1.22806,36700000.0
2005-03-08 02:56:00,1.22805,1.22856,1.22805,1.22845,56200000.0
2005-03-08 02:57:00,1.22853,1.22858,1.2285,1.22858,62900000.0
2005-03-08 02:58:00,1.22835,1.22835,1.2282,1.2282,27900001.0
2005-03-08 02:59:00,1.2289,1.2289,1.22862,1.22864,120200000.0
2005-03-08 03:00:00,1.2285,1.22855,1.2284,1.22855,44299998.0
2005-03-08 03:01:00,1.2285,1.2285,1.2285,1.2285,900000.0
2005-03-08 03:02:00,1.22894,1.22894,1.22848,1.22891,211000001.0
2005-03-08 03:03:00,1.22852,1.22852,1.2284,1.2285,97500002.0
2005-03-08 03:04:00,1.22855,1.22855,1.22843,1.22843,134599999.0
2005-03-08 03:05:00,1.22875,1.22879,1.22863,1.22873,94499999.0
2005-03-08 03:06:00,1.2286,1.22875,1.22837,1.22837,86799998.0
2005-03-08 03:07:00,1.22837,1.22875,1.22837,1.22873,30000000.0
2005-03-08 03:08:00,1.22879,1.22879,1.22835,1.22835,61300000.0
2005-03-08 03:09:00,1.22858,1.22874,1.22858,1.22862,151400001.0
2005-03-08 03:10:00,1.22844,1.22858,1.22838,1.22838,88300003.0
2005-03-08 03:11:00,1.2285,1.2285,1.2285,1.2285,35100000.0
2005-03-08 03:12:00,1.22865,1.22865,1.22857,1.22857,77000002.0
2005-03-08 03:13:00,1.22852,1.22852,1.2283,1.22838,101799998.0
2005-03-08 03:14:00,1.22838,1.22838,1.22824,1.22824,140499999.0
2005-03-08 03:15:00,1.22825,1.22825,1.22813,1.22815,106700000.0
2005-03-08 03:16:00,1.22841,1.22841,1.22837,1.22837,37600000.0
2005-03-08 03:17:00,1.22823,1.22825,1.22815,1.22815,131800004.0
2005-03-08 03:18:00,1.22822,1.22822,1.22801,1.22806,115899999.0
2005-03-08 03:19:00,1.22755,1.22778,1.22706,1.22724,137500001.0
2005-03-08 03:20:00,1.2273,1.2279,1.2273,1.22785,73599998.0
2005-03-08 03:21:00,1.2279,1.22794,1.22786,1.2279,132899998.0
2005-03-08 03:22:00,1.22795,1.22802,1.22795,1.22796,114200001.0
2005-03-08 03:23:00,1.22798,1.22807,1.22797,1.228,62200001.0
2005-03-08 03:24:00,1.22788,1.22788,1.22779,1.22779,4000000.0
2005-03-08 03:25:00,1.22813,1.22813,1.22793,1.22802,36000000.0
2005-03-08 03:26:00,1.22803,1.22805,1.22795,1.228,122900002.0
2005-03-08 03:27:00,1.22783,1.22783,1.22775,1.22775,30600000.0
2005-03-08 03:28:00,1.22758,1.2278,1.22758,1.22764,122299999.0
2005-03-08 03:29:00,1.22762,1.22773,1.22755,1.22755,133400002.0
2005-03-08 03:30:00,1.22782,1.22798,1.22782,1.22785,127399998.0
2005-03-08 03:31:00,1.22809,1.22809,1.22789,1.22795,58600000.0
2005-03-08 03:32:00,1.2279,1.2279,1.2279,1.2279,22300000.0
2005-03-08 03:33:00,1.22784,1.22797,1.22784,1.22786,81900001.0
2005-03-08 03:34:00,1.22792,1.2281,1.22757,1.2281,94299999.0
2005-03-08 03:35:00,1.22778,1.22782,1.22764,1.22764,83799998.0
2005-03-08 03:36:00,1.22756,1.2278,1.22756,1.2278,54900000.0
2005-03-08 03:37:00,1.22808,1.22833,1.22808,1.22833,63700000.0
2005-03-08 03:38:00,1.22806,1.22847,1.22796,1.22836,45500000.0
2005-03-08 03:39:00,1.2278,1.22785,1.22778,1.2278,35400000.0
2005-03-08 03:40:00,1.22777,1.22789,1.22725,1.22725,59400000.0
2005-03-08 03:41:00,1.22745,1.22746,1.22722,1.22746,147400000.0
2005-03-08 03:42:00,1.22755,1.2276,1.22755,1.2276,36500000.0
2005-03-08 03:43:00,1.2276,1.2276,1.22733,1.22733,91999999.0
2005-03-08 03:44:00,1.2274,1.2274,1.22732,1.22732,27700001.0
2005-03-08 03:45:00,1.22682,1.22741,1.22682,1.22704,134300000.0
2005-03-08 03:46:00,1.22707,1.22707,1.22706,1.22706,45200002.0
2005-03-08 03:47:00,1.22716,1.22756,1.22716,1.22735,127300001.0
2005-03-08 03:48:00,1.22728,1.2275,1.22728,1.2275,88200000.0
2005-03-08 03:49:00,1.22756,1.22781,1.22756,1.22781,88600000.0
2005-03-08 03:50:00,1.22755,1.22765,1.22755,1.22765,39900000.0
2005-03-08 03:51:00,1.2277,1.22788,1.22755,1.22755,71099999.0
2005-03-08 03:52:00,1.22747,1.22755,1.22747,1.22751,71699999.0
2005-03-08 03:53:00,1.2277,1.22795,1.2277,1.22772,132800002.0
2005-03-08 03:54:00,1.22761,1.22799,1.22731,1.22799,91700000.0
2005-03-08 03:55:00,1.22762,1.22762,1.22758,1.22758,11200000.0
2005-03-08 03:56:00,1.22775,1.22775,1.22748,1.22774,118300003.0
2005-03-08 03:57:00,1.22754,1.2276,1.22754,1.22759,57200002.0
2005-03-08 03:58:00,1.22748,1.2276,1.22748,1.22757,123499996.0
2005-03-08 03:59:00,1.22782,1.22798,1.22771,1.22798,133300001.0
2005-03-08 04:00:00,1.22758,1.22767,1.22758,1.22767,18300000.0
2005-03-08 04:01:00,1.22773,1.22786,1.22762,1.22762,162399999.0
2005-03-08 04:02:00,1.2278,1.22785,1.22765,1.22765,66100001.0
2005-03-08 04:03:00,1.22767,1.22773,1.22767,1.22773,3900000.0
2005-03-08 04:04:00,1.22791,1.22791,1.22779,1.22779,29900000.0
2005-03-08 04:05:00,1.22779,1.22787,1.22779,1.22783,15200000.0
2005-03-08 04:06:00,1.22823,1.22832,1.22812,1.22819,64300000.0
2005-03-08 04:07:00,1.2279,1.22795,1.22785,1.22795,51900001.0
2005-03-08 04:08:00,1.22778,1.22778,1.22777,1.22777,35200000.0
2005-03-08 04:09:00,1.22798,1.22818,1.22786,1.22813,82699999.0
2005-03-08 04:10:00,1.22837,1.22837,1.22812,1.22813,173700000.0
2005-03-08 04:11:00,1.22811,1.22814,1.22811,1.22814,13000000.0
2005-03-08 04:12:00,1.22807,1.22807,1.22779,1.2279,96500000.0
2005-03-08 04:13:00,1.22818,1.22818,1.22798,1.22798,16000000.0
2005-03-08 04:14:00,1.2279,1.22795,1.22785,1.22785,54099999.0
2005-03-08 04:15:00,1.22784,1.22795,1.22781,1.22781,59100000.0
2005-03-08 04:16:00,1.22783,1.22792,1.22783,1.22792,28200001.0
2005-03-08 04:17:00,1.22806,1.22822,1.22803,1.22808,112700001.0
2005-03-08 04:18:00,1.228,1.22802,1.228,1.22802,67399998.0
2005-03-08 04:19:00,1.2279,1.22795,1.22763,1.22763,45700000.0
2005-03-08 04:20:00,1.22786,1.22801,1.22786,1.22797,108499998.0
2005-03-08 04:21:00,1.22792,1.22792,1.22778,1.2278,144699996.0
2005-03-08 04:22:00,1.22775,1.22789,1.22774,1.22789,185599999.0
2005-03-08 04:23:00,1.22804,1.22809,1.22774,1.22774,111299999.0
2005-03-08 04:24:00,1.22785,1.22795,1.22785,1.22785,73700000.0
2005-03-08 04:25:00,1.2279,1.2279,1.2279,1.2279,28300000.0
2005-03-08 04:26:00,1.2282,1.22823,1.22809,1.22809,33200001.0
2005-03-08 04:27:00,1.2279,1.22801,1.22787,1.22792,102500001.0
2005-03-08 04:28:00,1.22791,1.22798,1.22787,1.22787,77200000.0
2005-03-08 04:29:00,1.22794,1.22794,1.22776,1.22777,132700002.0
2005-03-08 04:30:00,1.22799,1.22799,1.2279,1.22793,26500000.0
2005-03-08 04:31:00,1.2279,1.22805,1.22787,1.22805,48600000.0
2005-03-08 04:32:00,1.22802,1.22808,1.22802,1.22802,55500000.0
2005-03-08 04:33:00,1.22803,1.22827,1.22803,1.22823,83999999.0
2005-03-08 04:34:00,1.22803,1.22803,1.22783,1.2279,102799999.0
2005-03-08 04:35:00,1.22788,1.22811,1.22786,1.22801,145399999.0
2005-03-08 04:36:00,1.22844,1.22855,1.22828,1.22834,130700000.0
2005-03-08 04:37:00,1.2281,1.22832,1.2281,1.22832,43100000.0
2005-03-08 04:38:00,1.22823,1.22839,1.22823,1.22824,40900000.0
2005-03-08 04:39:00,1.22838,1.2284,1.22838,1.2284,15900000.0
2005-03-08 04:40:00,1.22835,1.22835,1.22826,1.22826,35300000.0
2005-03-08 04:41:00,1.2283,1.2286,1.2283,1.22846,92599999.0
2005-03-08 04:42:00,1.22866,1.22866,1.22864,1.22864,12000000.0
2005-03-08 04:43:00,1.22858,1.22869,1.22855,1.22862,163100000.0
2005-03-08 04:44:00,1.2286,1.2286,1.22842,1.2286,95900003.0
2005-03-08 04:45:00,1.22855,1.22864,1.22855,1.2286,96999999.0
2005-03-08 04:46:00,1.2286,1.22865,1.22845,1.22845,55800000.0
2005-03-08 04:47:00,1.22832,1.22836,1.22821,1.22821,143000001.0
2005-03-08 04:48:00,1.22837,1.22837,1.22827,1.22827,42000000.0
2005-03-08 04:49:00,1.22838,1.22838,1.22824,1.22825,166200005.0
2005-03-08 04:50:00,1.22825,1.22835,1.22825,1.22825,49100000.0
2005-03-08 04:51:00,1.22837,1.22841,1.22829,1.22838,97100000.0
2005-03-08 04:52:00,1.22838,1.22838,1.22827,1.2283,86500000.0
2005-03-08 04:53:00,1.2285,1.22872,1.2285,1.22872,25499999.0
2005-03-08 04:54:00,1.22833,1.22838,1.22832,1.22838,39500000.0
2005-03-08 04:55:00,1.22835,1.22845,1.22835,1.22842,82600000.0
2005-03-08 04:56:00,1.22835,1.22845,1.22832,1.22845,29800000.0
2005-03-08 04:57:00,1.22855,1.22866,1.22834,1.22834,92199998.0
2005-03-08 04:58:00,1.2284,1.2284,1.2284,1.2284,10400000.0
2005-03-08 04:59:00,1.22837,1.2284,1.22832,1.22837,32800000.0
2005-03-08 05:00:00,1.2284,1.2284,1.2283,1.2283,26300000.0
2005-03-08 05:01:00,1.22853,1.22853,1.2282,1.2285,105499998.0
2005-03-08 05:02:00,1.22838,1.2284,1.22825,1.2283,98100001.0
2005-03-08 05:03:00,1.22841,1.22861,1.22835,1.2285,144200000.0
2005-03-08 05:04:00,1.22828,1.22841,1.22828,1.2283,86999998.0
2005-03-08 05:05:00,1.22838,1.22838,1.22833,1.22833,42900001.0
2005-03-08 05:06:00,1.2283,1.2283,1.2283,1.2283,7000000.0
2005-03-08 05:07:00,1.22841,1.22841,1.22831,1.2284,130400002.0
2005-03-08 05:08:00,1.22834,1.22844,1.2282,1.2282,55800000.0
2005-03-08 05:09:00,1.22825,1.22834,1.22811,1.22813,116499999.0
2005-03-08 05:10:00,1.22815,1.22825,1.22815,1.22819,99899999.0
2005-03-08 05:11:00,1.22828,1.22828,1.22819,1.22819,30600001.0
2005-03-08 05:12:00,1.22824,1.22828,1.22823,1.22823,63400001.0
2005-03-08 05:13:00,1.22821,1.22826,1.22821,1.22821,98100001.0
2005-03-08 05:14:00,1.22822,1.22822,1.22815,1.2282,29500000.0
2005-03-08 05:15:00,1.22812,1.22817,1.22804,1.22804,87000001.0
2005-03-08 05:16:00,1.22815,1.2282,1.22798,1.22798,99800001.0
2005-03-08 05:17:00,1.228,1.22802,1.22795,1.22795,103700000.0
2005-03-08 05:18:00,1.22798,1.22805,1.22793,1.22793,34300000.0
2005-03-08 05:19:00,1.2279,1.2279,1.22782,1.22782,26400000.0
2005-03-08 05:20:00,1.22798,1.22798,1.22785,1.2279,40700000.0
2005-03-08 05:21:00,1.22831,1.22831,1.22786,1.22826,43600000.0
2005-03-08 05:22:00,1.22793,1.228,1.22791,1.22793,176999999.0
2005-03-08 05:23:00,1.22795,1.22816,1.22795,1.22808,54400001.0
2005-03-08 05:24:00,1.22804,1.22804,1.22787,1.22787,103499999.0
2005-03-08 05:25:00,1.22803,1.22803,1.22795,1.22795,50300001.0
2005-03-08 05:26:00,1.2279,1.22795,1.22785,1.22785,41200001.0
2005-03-08 05:27:00,1.22818,1.22818,1.22785,1.22795,52900000.0
2005-03-08 05:28:00,1.2279,1.2279,1.2279,1.2279,22300000.0
2005-03-08 05:29:00,1.22828,1.22828,1.22805,1.22805,97500001.0
2005-03-08 05:30:00,1.22782,1.2279,1.22782,1.22785,55799999.0
2005-03-08 05:31:00,1.22829,1.22833,1.22818,1.22822,68600002.0
2005-03-08 05:32:00,1.22795,1.22795,1.22795,1.22795,21599999.0
2005-03-08 05:33:00,1.2279,1.2279,1.2279,1.2279,3600000.0
2005-03-08 05:34:00,1.22785,1.2279,1.22783,1.22783,77400000.0
2005-03-08 05:35:00,1.2279,1.2279,1.22788,1.22788,36000001.0
2005-03-08 05:36:00,1.228,1.22832,1.228,1.22832,132300002.0
2005-03-08 05:37:00,1.22785,1.2279,1.22785,1.2279,45600000.0
2005-03-08 05:38:00,1.2279,1.22795,1.2278,1.2278,98499999.0
2005-03-08 05:39:00,1.2279,1.22795,1.22785,1.22795,193900004.0
2005-03-08 05:40:00,1.22795,1.22812,1.22795,1.22808,135600000.0
2005-03-08 05:41:00,1.22823,1.22825,1.2282,1.22825,41600000.0
2005-03-08 05:42:00,1.22822,1.22822,1.22812,1.22812,22799999.0
2005-03-08 05:43:00,1.22803,1.22826,1.22803,1.22819,146199999.0
2005-03-08 05:44:00,1.22815,1.22825,1.22815,1.22818,53100001.0
2005-03-08 05:45:00,1.22848,1.22853,1.22843,1.22853,117899999.0
2005-03-08 05:46:00,1.22836,1.22836,1.22819,1.22832,97699999.0
2005-03-08 05:47:00,1.22833,1.22844,1.22831,1.22833,83300001.0
2005-03-08 05:48:00,1.22833,1.22842,1.22833,1.22842,15500000.0
2005-03-08 05:49:00,1.2288,1.22892,1.22877,1.22879,72300002.0
2005-03-08 05:50:00,1.22845,1.22852,1.22845,1.2285,80099999.0
2005-03-08 05:51:00,1.2284,1.22855,1.2284,1.22845,103799999.0
2005-03-08 05:52:00,1.22855,1.22855,1.22842,1.22842,192200001.0
2005-03-08 05:53:00,1.22888,1.22888,1.22864,1.22884,162100001.0
2005-03-08 05:54:00,1.22855,1.22855,1.2285,1.2285,23099999.0
2005-03-08 05:55:00,1.2285,1.22852,1.22845,1.22852,135100000.0
2005-03-08 05:56:00,1.22886,1.22886,1.22862,1.22862,126300001.0
2005-03-08 05:57:00,1.22845,1.2285,1.22845,1.2285,100799999.0
2005-03-08 05:58:00,1.2289,1.2289,1.22829,1.22829,96700002.0
2005-03-08 05:59:00,1.22834,1.22834,1.22826,1.22826,13600000.0
2005-03-08 06:00:00,1.22828,1.22848,1.22828,1.22848,50899998.0
2005-03-08 06:01:00,1.22855,1.22855,1.22828,1.22828,50200000.0
2005-03-08 06:02:00,1.22837,1.22843,1.22824,1.22832,90200000.0
2005-03-08 06:03:00,1.22835,1.22844,1.22831,1.22832,93299999.0
2005-03-08 06:04:00,1.22829,1.22836,1.22827,1.22827,72400000.0
2005-03-08 06:05:00,1.22848,1.22855,1.22834,1.22836,148000003.0
2005-03-08 06:06:00,1.2283,1.2283,1.22825,1.22825,68799999.0
2005-03-08 06:07:00,1.22835,1.22835,1.22825,1.22827,27200000.0
2005-03-08 06:08:00,1.22858,1.22859,1.2285,1.22859,112400001.0
2005-03-08 06:09:00,1.22834,1.22845,1.22827,1.22827,67800000.0
2005-03-08 06:10:00,1.22837,1.22837,1.2282,1.22832,81400001.0
2005-03-08 06:11:00,1.22812,1.22852,1.22812,1.22839,111499999.0
2005-03-08 06:12:00,1.22827,1.22834,1.22815,1.22815,113300001.0
2005-03-08 06:13:00,1.2283,1.2285,1.22811,1.2285,51600000.0
2005-03-08 06:14:00,1.2282,1.2282,1.22815,1.2282,87200000.0
2005-03-08 06:15:00,1.22856,1.22856,1.22837,1.22847,77300000.0
2005-03-08 06:16:00,1.2282,1.22825,1.22815,1.22823,132500001.0
2005-03-08 06:17:00,1.2282,1.22825,1.22815,1.2282,136999999.0
2005-03-08 06:18:00,1.22835,1.22844,1.22825,1.2283,139300000.0
2005-03-08 06:19:00,1.22835,1.22835,1.22827,1.2283,71400001.0
2005-03-08 06:20:00,1.22827,1.2283,1.22827,1.2283,73000001.0
2005-03-08 06:21:00,1.2283,1.22865,1.2283,1.22865,68500000.0
2005-03-08 06:22:00,1.22846,1.22846,1.22838,1.22838,92500001.0
2005-03-08 06:23:00,1.22851,1.22864,1.22844,1.22864,98200000.0
2005-03-08 06:24:00,1.22833,1.22841,1.22829,1.22832,123600003.0
2005-03-08 06:25:00,1.22825,1.22825,1.2281,1.2281,53100001.0
2005-03-08 06:26:00,1.22828,1.22853,1.22828,1.22838,78200000.0
2005-03-08 06:27:00,1.2283,1.2283,1.22825,1.22828,79100001.0
2005-03-08 06:28:00,1.22837,1.22859,1.22816,1.22859,175800001.0
2005-03-08 06:29:00,1.22824,1.22841,1.22824,1.22831,90100000.0
2005-03-08 06:30:00,1.22832,1.22832,1.22832,1.22832,21299999.0
2005-03-08 06:31:00,1.22861,1.22862,1.22845,1.22859,95899999.0
2005-03-08 06:32:00,1.2283,1.2283,1.2283,1.2283,14800000.0
2005-03-08 06:33:00,1.22866,1.22866,1.22836,1.22836,67399998.0
2005-03-08 06:34:00,1.22828,1.2283,1.22828,1.2283,83100000.0
2005-03-08 06:35:00,1.22852,1.22865,1.22838,1.22838,116200002.0
2005-03-08 06:36:00,1.22823,1.22823,1.22823,1.22823,800000.0
2005-03-08 06:37:00,1.2283,1.22832,1.22825,1.2283,69500000.0
2005-03-08 06:38:00,1.22838,1.22863,1.22838,1.22863,5200000.0
2005-03-08 06:39:00,1.22828,1.2283,1.22825,1.2283,52800000.0
2005-03-08 06:40:00,1.22833,1.22833,1.22819,1.22824,129100001.0
2005-03-08 06:41:00,1.2282,1.22823,1.22812,1.2282,63000000.0
2005-03-08 06:42:00,1.2282,1.22825,1.22812,1.2282,38400000.0
2005-03-08 06:43:00,1.22823,1.22827,1.22821,1.22823,73500000.0
2005-03-08 06:44:00,1.22824,1.22857,1.22821,1.22827,120400002.0
2005-03-08 06:45:00,1.22832,1.22858,1.22832,1.22839,116900001.0
2005-03-08 06:46:00,1.22835,1.22835,1.22825,1.22825,52199999.0
2005-03-08 06:47:00,1.22834,1.22843,1.22828,1.22833,95200000.0
2005-03-08 06:48:00,1.22832,1.22837,1.22828,1.22835,59400000.0
2005-03-08 06:49:00,1.22854,1.22859,1.22845,1.22857,155000001.0
2005-03-08 06:50:00,1.22835,1.22845,1.22835,1.22841,51400001.0
2005-03-08 06:51:00,1.22837,1.2284,1.2281,1.2284,58599998.0
2005-03-08 06:52:00,1.2284,1.22845,1.2283,1.22835,144000002.0
2005-03-08 06:53:00,1.22838,1.22838,1.22838,1.22838,2400000.0
2005-03-08 06:54:00,1.22839,1.22854,1.22839,1.22851,90099998.0
2005-03-08 06:55:00,1.22867,1.22867,1.22856,1.2286,165499998.0
2005-03-08 06:56:00,1.22868,1.22892,1.22868,1.22892,81500000.0
2005-03-08 06:57:00,1.22866,1.22866,1.22859,1.22859,29700000.0
2005-03-08 06:58:00,1.22863,1.22882,1.22854,1.22882,171700002.0
2005-03-08 06:59:00,1.22852,1.22869,1.22852,1.22857,126499996.0
2005-03-08 07:00:00,1.22857,1.22867,1.22857,1.22857,81000000.0
2005-03-08 07:01:00,1.22873,1.22873,1.22826,1.22858,109000003.0
2005-03-08 07:02:00,1.22866,1.22866,1.22856,1.22856,43400002.0
2005-03-08 07:03:00,1.22863,1.22863,1.22848,1.22851,113100001.0
2005-03-08 07:04:00,1.22845,1.2285,1.2284,1.2285,103499998.0
2005-03-08 07:05:00,1.22871,1.22871,1.22853,1.22857,65000000.0
2005-03-08 07:06:00,1.22855,1.22855,1.22845,1.2285,97200001.0
2005-03-08 07:07:00,1.22847,1.22885,1.22847,1.22864,119599999.0
2005-03-08 07:08:00,1.22847,1.22855,1.2284,1.2284,108500002.0
2005-03-08 07:09:00,1.22845,1.22863,1.22845,1.22859,182500002.0
2005-03-08 07:10:00,1.2286,1.22863,1.2286,1.22863,1500000.0
2005-03-08 07:11:00,1.22848,1.22848,1.22847,1.22847,5800000.0
2005-03-08 07:12:00,1.22835,1.22864,1.22835,1.2285,78400002.0
2005-03-08 07:13:00,1.2284,1.22845,1.22832,1.2284,54000000.0
2005-03-08 07:14:00,1.2284,1.22854,1.2284,1.22849,97700002.0
2005-03-08 07:15:00,1.22848,1.22855,1.22848,1.22852,43700001.0
2005-03-08 07:16:00,1.22853,1.22863,1.22846,1.22855,115399998.0
2005-03-08 07:17:00,1.22895,1.22895,1.22864,1.22864,66099999.0
2005-03-08 07:18:00,1.22859,1.22871,1.22857,1.22861,63299999.0
2005-03-08 07:19:00,1.22857,1.22882,1.22857,1.22878,141100000.0
2005-03-08 07:20:00,1.22855,1.2286,1.22855,1.2286,45400002.0
2005-03-08 07:21:00,1.2286,1.22874,1.2286,1.22862,67599998.0
2005-03-08 07:22:00,1.22859,1.2287,1.22857,1.22857,49699999.0
2005-03-08 07:23:00,1.22846,1.2286,1.22846,1.2286,41400001.0
2005-03-08 07:24:00,1.2287,1.2287,1.22868,1.22868,61800000.0
2005-03-08 07:25:00,1.22887,1.22887,1.22875,1.22875,118499999.0
2005-03-08 07:26:00,1.2288,1.22888,1.22877,1.22877,29100000.0
2005-03-08 07:27:00,1.22883,1.22884,1.22883,1.22884,22300000.0
2005-03-08 07:28:00,1.22915,1.2292,1.22911,1.2292,225299998.0
2005-03-08 07:29:00,1.22897,1.22902,1.22888,1.22892,76800001.0
2005-03-08 07:30:00,1.22887,1.22919,1.22887,1.22898,120900000.0
2005-03-08 07:31:00,1.22902,1.22916,1.22901,1.22904,124299999.0
2005-03-08 07:32:00,1.22907,1.22907,1.22898,1.22898,12800000.0
2005-03-08 07:33:00,1.22892,1.22898,1.22891,1.22893,15400000.0
2005-03-08 07:34:00,1.22888,1.22904,1.22888,1.229,129000000.0
2005-03-08 07:35:00,1.22906,1.22923,1.22906,1.22922,165499997.0
2005-03-08 07:36:00,1.229,1.22905,1.22893,1.22898,134100000.0
2005-03-08 07:37:00,1.22896,1.22907,1.22896,1.22907,91200002.0
2005-03-08 07:38:00,1.22915,1.22915,1.22905,1.2291,68300001.0
2005-03-08 07:39:00,1.22911,1.22922,1.22901,1.22901,59799999.0
2005-03-08 07:40:00,1.22899,1.2291,1.22894,1.22894,78699999.0
2005-03-08 07:41:00,1.2291,1.22914,1.22894,1.22907,111700002.0
2005-03-08 07:42:00,1.22909,1.22916,1.22902,1.22909,101700001.0
2005-03-08 07:43:00,1.2291,1.22912,1.22907,1.22912,74000000.0
2005-03-08 07:44:00,1.22911,1.22922,1.22902,1.22922,76500000.0
2005-03-08 07:45:00,1.22913,1.22927,1.22913,1.22925,92499998.0
2005-03-08 07:46:00,1.22918,1.2292,1.22918,1.2292,6400000.0
2005-03-08 07:47:00,1.22914,1.22937,1.22914,1.22922,66800000.0
2005-03-08 07:48:00,1.2292,1.22925,1.2292,1.2292,123800001.0
2005-03-08 07:49:00,1.22915,1.22942,1.22914,1.22933,48500000.0
2005-03-08 07:50:00,1.22925,1.22925,1.22925,1.22925,7200000.0
2005-03-08 07:51:00,1.22917,1.22917,1.22898,1.22898,209999999.0
2005-03-08 07:52:00,1.22907,1.22913,1.22897,1.229,133600000.0
2005-03-08 07:53:00,1.22897,1.22897,1.22892,1.22892,45000000.0
2005-03-08 07:54:00,1.2289,1.22895,1.22885,1.22885,134899998.0
2005-03-08 07:55:00,1.22892,1.22898,1.22882,1.22889,38700000.0
2005-03-08 07:56:00,1.22888,1.22898,1.22873,1.22873,98600000.0
2005-03-08 07:57:00,1.22874,1.22877,1.22872,1.22872,49800000.0
2005-03-08 07:58:00,1.22882,1.22896,1.22882,1.22884,121900003.0
2005-03-08 07:59:00,1.22893,1.22896,1.22885,1.22885,71000001.0
2005-03-08 08:00:00,1.22887,1.22899,1.22874,1.22885,73500001.0
2005-03-08 08:01:00,1.22875,1.22885,1.22875,1.22885,18500000.0
2005-03-08 08:02:00,1.22879,1.22894,1.22879,1.2289,23200000.0
2005-03-08 08:03:00,1.22877,1.22885,1.22875,1.22885,51600001.0
2005-03-08 08:04:00,1.22878,1.22885,1.22875,1.22885,67200001.0
2005-03-08 08:05:00,1.2288,1.22883,1.22875,1.2288,50200001.0
2005-03-08 08:06:00,1.2288,1.22885,1.2288,1.22885,35100000.0
2005-03-08 08:07:00,1.22885,1.22902,1.22885,1.22898,44300000.0
2005-03-08 08:08:00,1.22883,1.22883,1.2288,1.2288,13700000.0
2005-03-08 08:09:00,1.22885,1.22885,1.22873,1.22873,140300002.0
2005-03-08 08:10:00,1.2288,1.22893,1.22872,1.22893,149900000.0
2005-03-08 08:11:00,1.22899,1.229,1.22897,1.229,87400001.0
2005-03-08 08:12:00,1.22896,1.22903,1.22884,1.22886,72800001.0
2005-03-08 08:13:00,1.22883,1.22887,1.22875,1.22875,50099999.0
2005-03-08 08:14:00,1.22887,1.22906,1.22882,1.22896,61300000.0
2005-03-08 08:15:00,1.2288,1.22883,1.22875,1.22875,105599998.0
2005-03-08 08:16:00,1.22885,1.22898,1.22885,1.22886,102200001.0
2005-03-08 08:17:00,1.22896,1.22896,1.22881,1.22894,55100000.0
2005-03-08 08:18:00,1.22889,1.22889,1.22875,1.22875,92100001.0
2005-03-08 08:19:00,1.2291,1.2291,1.2289,1.2289,14700000.0
2005-03-08 08:20:00,1.2288,1.2288,1.2288,1.2288,144600002.0
2005-03-08 08:21:00,1.229,1.229,1.22837,1.22837,101599999.0
2005-03-08 08:22:00,1.2288,1.22883,1.22878,1.2288,51100000.0
2005-03-08 08:23:00,1.22886,1.22888,1.2287,1.22872,146900000.0
2005-03-08 08:24:00,1.22891,1.22904,1.22889,1.22899,70700000.0
2005-03-08 08:25:00,1.22877,1.22891,1.22869,1.22874,69000000.0
2005-03-08 08:26:00,1.22865,1.22896,1.22859,1.22896,133300001.0
2005-03-08 08:27:00,1.22883,1.2289,1.22865,1.22869,50199999.0
2005-03-08 08:28:00,1.22862,1.22881,1.22862,1.22867,79599998.0
2005-03-08 08:29:00,1.22876,1.22876,1.22855,1.22855,47000000.0
2005-03-08 08:30:00,1.22855,1.2287,1.22855,1.22869,117199999.0
2005-03-08 08:31:00,1.22874,1.22879,1.2287,1.22872,115899998.0
2005-03-08 08:32:00,1.2287,1.2287,1.2285,1.22867,153299998.0
2005-03-08 08:33:00,1.22882,1.2289,1.22865,1.2287,80200002.0
2005-03-08 08:34:00,1.2287,1.22875,1.22865,1.22875,21700000.0
2005-03-08 08:35:00,1.22877,1.22877,1.22865,1.22873,139300000.0
2005-03-08 08:36:00,1.22873,1.22873,1.22865,1.22865,8200000.0
2005-03-08 08:37:00,1.22872,1.22876,1.22868,1.22868,76000000.0
2005-03-08 08:38:00,1.22884,1.22884,1.22873,1.22884,90700001.0
2005-03-08 08:39:00,1.22865,1.22875,1.22865,1.2287,45500000.0
2005-03-08 08:40:00,1.22875,1.22886,1.22874,1.22874,39300000.0
2005-03-08 08:41:00,1.22885,1.22885,1.22869,1.22869,51300000.0
2005-03-08 08:42:00,1.22891,1.22891,1.22882,1.22888,90399998.0
2005-03-08 08:43:00,1.22895,1.22895,1.22883,1.22885,73500000.0
2005-03-08 08:44:00,1.22905,1.22916,1.22895,1.22905,137799998.0
2005-03-08 08:45:00,1.22897,1.22912,1.22895,1.22895,140600001.0
2005-03-08 08:46:00,1.22897,1.22912,1.22895,1.22911,125199999.0
2005-03-08 08:47:00,1.22908,1.22908,1.2289,1.22895,174900003.0
2005-03-08 08:48:00,1.22906,1.22918,1.22906,1.22908,171399996.0
2005-03-08 08:49:00,1.22921,1.22921,1.22908,1.22918,78699999.0
2005-03-08 08:50:00,1.22905,1.22915,1.22905,1.22915,40500000.0
2005-03-08 08:51:00,1.22911,1.22927,1.22911,1.22927,10800000.0
2005-03-08 08:52:00,1.2291,1.22912,1.2291,1.22912,96699998.0
2005-03-08 08:53:00,1.22922,1.2293,1.22921,1.22926,25700000.0
2005-03-08 08:54:00,1.22905,1.22915,1.22905,1.22915,148499999.0
2005-03-08 08:55:00,1.22928,1.22932,1.22913,1.22932,156300001.0
2005-03-08 08:56:00,1.2291,1.22915,1.2291,1.22915,48100001.0
2005-03-08 08:57:00,1.22914,1.22918,1.229,1.22902,70700000.0
2005-03-08 08:58:00,1.22917,1.22937,1.22917,1.22928,50300000.0
2005-03-08 08:59:00,1.22932,1.22939,1.22907,1.22907,117700002.0
2005-03-08 09:00:00,1.22898,1.22905,1.22895,1.22895,17500000.0
2005-03-08 09:01:00,1.22923,1.22923,1.22906,1.22918,37100000.0
2005-03-08 09:02:00,1.229,1.22905,1.22892,1.22892,28699999.0
2005-03-08 09:03:00,1.229,1.22905,1.22895,1.229,118399999.0
2005-03-08 09:04:00,1.22904,1.22911,1.22896,1.22896,115599999.0
2005-03-08 09:05:00,1.2291,1.22926,1.2291,1.22926,65600000.0
2005-03-08 09:06:00,1.22898,1.22911,1.22884,1.22884,36699999.0
2005-03-08 09:07:00,1.22887,1.22887,1.22886,1.22886,21500000.0
2005-03-08 09:08:00,1.2288,1.22891,1.22879,1.22887,163800002.0
2005-03-08 09:09:00,1.22877,1.22884,1.22857,1.22857,137399999.0
2005-03-08 09:10:00,1.22853,1.22863,1.22853,1.22863,42500001.0
2005-03-08 09:11:00,1.22882,1.22892,1.22876,1.22876,156100003.0
2005-03-08 09:12:00,1.22867,1.22889,1.22867,1.22879,111500002.0
2005-03-08 09:13:00,1.2288,1.2288,1.22875,1.22875,4000000.0
2005-03-08 09:14:00,1.22875,1.22884,1.2281,1.2281,53500002.0
2005-03-08 09:15:00,1.22814,1.22846,1.22814,1.22839,35400000.0
2005-03-08 09:16:00,1.22865,1.22882,1.22855,1.22873,197499999.0
2005-03-08 09:17:00,1.22884,1.22899,1.22878,1.22878,116800001.0
2005-03-08 09:18:00,1.22901,1.22901,1.22873,1.22887,117100000.0
2005-03-08 09:19:00,1.22873,1.22887,1.22852,1.22852,216100004.0
2005-03-08 09:20:00,1.22888,1.22888,1.22853,1.22877,67600001.0
2005-03-08 09:21:00,1.2291,1.2291,1.22894,1.229,149100001.0
2005-03-08 09:22:00,1.22903,1.22926,1.22903,1.22915,179500001.0
2005-03-08 09:23:00,1.22914,1.22914,1.22911,1.22911,9600000.0
2005-03-08 09:24:00,1.2291,1.22924,1.22907,1.22907,92800001.0
2005-03-08 09:25:00,1.22927,1.22929,1.22912,1.22912,73900001.0
2005-03-08 09:26:00,1.22917,1.22937,1.22917,1.22937,50900000.0
2005-03-08 09:27:00,1.22935,1.22948,1.22926,1.22926,61200001.0
2005-03-08 09:28:00,1.22927,1.22927,1.22867,1.22867,39000002.0
2005-03-08 09:29:00,1.22844,1.22851,1.22844,1.22844,80499998.0
2005-03-08 09:30:00,1.22883,1.22897,1.22858,1.22885,120200002.0
2005-03-08 09:31:00,1.22906,1.22906,1.22885,1.22885,53900000.0
2005-03-08 09:32:00,1.22879,1.22905,1.22879,1.22905,43600000.0
2005-03-08 09:33:00,1.22914,1.22914,1.2286,1.22872,121099999.0
2005-03-08 09:34:00,1.22865,1.22865,1.22852,1.22852,5600000.0
2005-03-08 09:35:00,1.2286,1.22876,1.22858,1.22858,51690001.0
2005-03-08 09:36:00,1.22875,1.22891,1.22875,1.22881,49399999.0
2005-03-08 09:37:00,1.22888,1.22909,1.22888,1.22889,125100000.0
2005-03-08 09:38:00,1.22898,1.22913,1.22893,1.22893,127899999.0
2005-03-08 09:39:00,1.22906,1.22906,1.22885,1.22885,68100000.0
2005-03-08 09:40:00,1.22886,1.22889,1.22886,1.22889,39700001.0
2005-03-08 09:41:00,1.22886,1.22901,1.22846,1.22846,135699999.0
2005-03-08 09:42:00,1.22878,1.22878,1.22852,1.22852,81000000.0
2005-03-08 09:43:00,1.22844,1.22855,1.22826,1.22826,81799998.0
2005-03-08 09:44:00,1.22815,1.22825,1.22815,1.2282,67700001.0
2005-03-08 09:45:00,1.22824,1.22829,1.22816,1.22816,73500001.0
2005-03-08 09:46:00,1.22813,1.22813,1.22792,1.22792,56600000.0
2005-03-08 09:47:00,1.22797,1.22797,1.22775,1.22781,101099999.0
2005-03-08 09:48:00,1.22792,1.22798,1.22773,1.22782,146199997.0
2005-03-08 09:49:00,1.22775,1.22813,1.22773,1.22813,161299998.0
2005-03-08 09:50:00,1.22817,1.22824,1.22803,1.22804,124000002.0
2005-03-08 09:51:00,1.22818,1.22818,1.22801,1.22802,58800000.0
2005-03-08 09:52:00,1.22775,1.22799,1.22771,1.22779,21600000.0
2005-03-08 09:53:00,1.22777,1.22785,1.22759,1.22759,86000001.0
2005-03-08 09:54:00,1.22785,1.22785,1.22751,1.22751,62200001.0
2005-03-08 09:55:00,1.22758,1.22769,1.22746,1.22751,135400000.0
2005-03-08 09:56:00,1.22753,1.22776,1.22753,1.22756,31900000.0
2005-03-08 09:57:00,1.22758,1.22776,1.22758,1.22759,146300002.0
2005-03-08 09:58:00,1.22775,1.22775,1.22765,1.22765,12700000.0
2005-03-08 09:59:00,1.22746,1.22766,1.2274,1.22763,185000002.0
2005-03-08 10:00:00,1.22763,1.22764,1.22736,1.22736,92990000.0
2005-03-08 10:01:00,1.22735,1.22757,1.22735,1.22735,85400001.0
2005-03-08 10:02:00,1.22723,1.22748,1.22719,1.2273,185099998.0
2005-03-08 10:03:00,1.22745,1.22757,1.22741,1.22741,65500001.0
2005-03-08 10:04:00,1.22746,1.22747,1.22709,1.22712,92400001.0
2005-03-08 10:05:00,1.22727,1.22742,1.22717,1.22717,108699999.0
2005-03-08 10:06:00,1.22727,1.22741,1.22707,1.22707,84500002.0
2005-03-08 10:07:00,1.22735,1.22737,1.22727,1.22737,95400002.0
2005-03-08 10:08:00,1.22745,1.22746,1.22735,1.22735,95700001.0
2005-03-08 10:09:00,1.22765,1.22765,1.2273,1.2273,43200001.0
2005-03-08 10:10:00,1.22715,1.22725,1.22715,1.22725,43500000.0
2005-03-08 10:11:00,1.22733,1.22743,1.22729,1.22743,94000000.0
2005-03-08 10:12:00,1.22721,1.22753,1.22721,1.22743,114399999.0
2005-03-08 10:13:00,1.22757,1.22771,1.22748,1.22749,91200002.0
2005-03-08 10:14:00,1.22752,1.22758,1.22749,1.22758,99600002.0
2005-03-08 10:15:00,1.22765,1.22765,1.2275,1.22755,137700000.0
2005-03-08 10:16:00,1.22759,1.22803,1.22759,1.22789,195700002.0
2005-03-08 10:17:00,1.2279,1.2279,1.22763,1.22763,196100002.0
2005-03-08 10:18:00,1.22757,1.22765,1.22755,1.22755,153400001.0
2005-03-08 10:19:00,1.22758,1.22769,1.22745,1.22745,99700002.0
2005-03-08 10:20:00,1.22747,1.22769,1.22747,1.22758,106800002.0
2005-03-08 10:21:00,1.22745,1.22767,1.22737,1.22737,113500002.0
2005-03-08 10:22:00,1.22728,1.22739,1.22725,1.22725,39000000.0
2005-03-08 10:23:00,1.22722,1.22726,1.22722,1.22723,11200000.0
2005-03-08 10:24:00,1.22741,1.22748,1.22732,1.22735,66700000.0
2005-03-08 10:25:00,1.22733,1.22751,1.22733,1.22733,104500002.0
2005-03-08 10:26:00,1.22733,1.22733,1.22732,1.22733,37600000.0
2005-03-08 10:27:00,1.22739,1.22762,1.22739,1.22755,50300000.0
2005-03-08 10:28:00,1.2277,1.2277,1.22752,1.22756,107400000.0
2005-03-08 10:29:00,1.22755,1.22777,1.22751,1.22751,54200000.0
2005-03-08 10:30:00,1.22745,1.22745,1.22742,1.22742,193100003.0
2005-03-08 10:31:00,1.22757,1.22762,1.22727,1.22727,83600002.0
2005-03-08 10:32:00,1.2273,1.22746,1.22727,1.22727,127699999.0
2005-03-08 10:33:00,1.2272,1.2272,1.2272,1.2272,55800000.0
2005-03-08 10:34:00,1.22745,1.22747,1.22725,1.22725,47799998.0
2005-03-08 10:35:00,1.22713,1.22729,1.22713,1.22728,150000001.0
2005-03-08 10:36:00,1.22735,1.22735,1.22723,1.2273,166700001.0
2005-03-08 10:37:00,1.22732,1.22756,1.22732,1.22756,56000000.0
2005-03-08 10:38:00,1.22775,1.22775,1.2273,1.2273,194100002.0
2005-03-08 10:39:00,1.2273,1.22738,1.2273,1.2273,89500000.0
2005-03-08 10:40:00,1.22727,1.22739,1.22704,1.22704,53500000.0
2005-03-08 10:41:00,1.22688,1.22695,1.22685,1.22685,33100000.0
2005-03-08 10:42:00,1.22715,1.22723,1.22698,1.22698,90900001.0
2005-03-08 10:43:00,1.22715,1.22727,1.22715,1.22725,48899999.0
2005-03-08 10:44:00,1.22712,1.22721,1.22709,1.22721,73700000.0
2005-03-08 10:45:00,1.22723,1.22733,1.22716,1.22724,119300001.0
2005-03-08 10:46:00,1.22721,1.22736,1.22721,1.22736,118500001.0
2005-03-08 10:47:00,1.22727,1.22727,1.22717,1.22717,27100000.0
2005-03-08 10:48:00,1.22737,1.22747,1.2271,1.22712,58200001.0
2005-03-08 10:49:00,1.22713,1.22715,1.227,1.22715,132200000.0
2005-03-08 10:50:00,1.22713,1.22715,1.227,1.22715,123200001.0
2005-03-08 10:51:00,1.22713,1.22715,1.22705,1.22715,69400000.0
2005-03-08 10:52:00,1.22708,1.2271,1.22702,1.22702,48600002.0
2005-03-08 10:53:00,1.22714,1.2273,1.22714,1.2273,124699997.0
2005-03-08 10:54:00,1.22738,1.22741,1.22726,1.22728,75499998.0
2005-03-08 10:55:00,1.2273,1.2275,1.2272,1.2272,127800000.0
2005-03-08 10:56:00,1.22733,1.22775,1.22733,1.2274,53499999.0
2005-03-08 10:57:00,1.22732,1.2277,1.22732,1.2274,139399999.0
2005-03-08 10:58:00,1.22741,1.22749,1.22735,1.22749,47000000.0
2005-03-08 10:59:00,1.22759,1.22762,1.22745,1.22745,119300000.0
2005-03-08 11:00:00,1.22735,1.2277,1.22735,1.22753,169100001.0
2005-03-08 11:01:00,1.2275,1.22752,1.22745,1.2275,58200000.0
2005-03-08 11:02:00,1.22773,1.22796,1.22763,1.22793,85999999.0
2005-03-08 11:03:00,1.22818,1.22839,1.22815,1.22839,110699999.0
2005-03-08 11:04:00,1.2284,1.22847,1.22824,1.22825,116500002.0
2005-03-08 11:05:00,1.22818,1.2282,1.22818,1.2282,47600000.0
2005-03-08 11:06:00,1.22818,1.22827,1.22813,1.22823,122799999.0
2005-03-08 11:07:00,1.22827,1.22833,1.22812,1.22833,93500000.0
2005-03-08 11:08:00,1.22829,1.22829,1.22823,1.22823,96000000.0
2005-03-08 11:09:00,1.22817,1.22832,1.22817,1.22817,85799999.0
2005-03-08 11:10:00,1.22815,1.2282,1.22806,1.22806,74399999.0
2005-03-08 11:11:00,1.22823,1.22823,1.22793,1.228,120499998.0
2005-03-08 11:12:00,1.22794,1.228,1.22768,1.22772,150400000.0
2005-03-08 11:13:00,1.22766,1.22772,1.22756,1.22762,90100000.0
2005-03-08 11:14:00,1.22782,1.22827,1.22782,1.22789,82699998.0
2005-03-08 11:15:00,1.22821,1.22833,1.22767,1.22767,207599997.0
2005-03-08 11:16:00,1.22781,1.22855,1.22781,1.22798,82200000.0
2005-03-08 11:17:00,1.22799,1.22799,1.22785,1.22785,85200000.0
2005-03-08 11:18:00,1.22788,1.22803,1.22783,1.22783,65700002.0
2005-03-08 11:19:00,1.22807,1.22818,1.22785,1.22785,65100000.0
2005-03-08 11:20:00,1.22799,1.22815,1.22795,1.22795,167500000.0
2005-03-08 11:21:00,1.22807,1.22827,1.22807,1.22815,49399999.0
2005-03-08 11:22:00,1.2282,1.2282,1.2282,1.2282,34700000.0
2005-03-08 11:23:00,1.22819,1.22837,1.22819,1.22837,29600000.0
2005-03-08 11:24:00,1.22832,1.22834,1.22817,1.22817,104900000.0
2005-03-08 11:25:00,1.22835,1.22835,1.22825,1.2283,125999999.0
2005-03-08 11:26:00,1.22828,1.2285,1.22826,1.22849,43000000.0
2005-03-08 11:27:00,1.2283,1.22832,1.22823,1.2283,135700001.0
2005-03-08 11:28:00,1.22832,1.22838,1.22822,1.22823,74299998.0
2005-03-08 11:29:00,1.22828,1.22831,1.22821,1.22824,114500001.0
2005-03-08 11:30:00,1.22837,1.22851,1.22837,1.2285,47200001.0
2005-03-08 11:31:00,1.22855,1.22862,1.22844,1.22844,83000002.0
2005-03-08 11:32:00,1.22844,1.22853,1.22835,1.2284,125000002.0
2005-03-08 11:33:00,1.22845,1.22845,1.22833,1.22842,29700000.0
2005-03-08 11:34:00,1.2284,1.22847,1.22835,1.2284,95700002.0
2005-03-08 11:35:00,1.22846,1.22863,1.22839,1.22839,142400002.0
2005-03-08 11:36:00,1.22848,1.22864,1.22846,1.22846,51600000.0
2005-03-08 11:37:00,1.22872,1.22879,1.22856,1.2286,232500002.0
2005-03-08 11:38:00,1.22866,1.22891,1.22866,1.22878,80400000.0
2005-03-08 11:39:00,1.22884,1.22893,1.22873,1.22877,62500000.0
2005-03-08 11:40:00,1.22876,1.22876,1.22806,1.22812,166300001.0
2005-03-08 11:41:00,1.22839,1.22852,1.22822,1.22848,165600005.0
2005-03-08 11:42:00,1.22863,1.22882,1.2285,1.22856,136200000.0
2005-03-08 11:43:00,1.22862,1.22867,1.22859,1.22864,132899996.0
2005-03-08 11:44:00,1.22847,1.2288,1.22847,1.2287,44900001.0
2005-03-08 11:45:00,1.22908,1.22925,1.22893,1.22923,126599999.0
2005-03-08 11:46:00,1.22951,1.22951,1.22919,1.22927,88800001.0
2005-03-08 11:47:00,1.22927,1.22937,1.2292,1.2292,146599999.0
2005-03-08 11:48:00,1.22916,1.22916,1.22806,1.22806,67600002.0
2005-03-08 11:49:00,1.228,1.22846,1.228,1.22835,103900000.0
2005-03-08 11:50:00,1.22855,1.22866,1.22847,1.22853,195400000.0
2005-03-08 11:51:00,1.22874,1.22882,1.22851,1.22851,29600000.0
2005-03-08 11:52:00,1.22854,1.22881,1.22853,1.22853,160100000.0
2005-03-08 11:53:00,1.22865,1.22875,1.22865,1.22865,118200000.0
2005-03-08 11:54:00,1.22878,1.22882,1.22853,1.22853,79800003.0
2005-03-08 11:55:00,1.22854,1.2288,1.22854,1.2288,95200001.0
2005-03-08 11:56:00,1.2285,1.2285,1.22842,1.2285,62600003.0
2005-03-08 11:57:00,1.22855,1.22881,1.22842,1.22842,119700000.0
2005-03-08 11:58:00,1.22842,1.22864,1.22842,1.22849,79299999.0
2005-03-08 11:59:00,1.22855,1.22867,1.22852,1.22852,64000000.0
2005-03-08 12:00:00,1.22862,1.22869,1.22856,1.22856,111400002.0
2005-03-08 12:01:00,1.22859,1.22863,1.22852,1.22852,118299999.0
2005-03-08 12:02:00,1.22846,1.22855,1.22832,1.22832,107200000.0
2005-03-08 12:03:00,1.22817,1.2282,1.22813,1.22813,87000000.0
2005-03-08 12:04:00,1.22835,1.22858,1.22835,1.22841,78400002.0
2005-03-08 12:05:00,1.22839,1.22857,1.22839,1.22841,70000003.0
2005-03-08 12:06:00,1.2285,1.22852,1.22824,1.22824,104000002.0
2005-03-08 12:07:00,1.22851,1.22851,1.22821,1.22821,77400001.0
2005-03-08 12:08:00,1.22819,1.22844,1.22819,1.22837,146100000.0
2005-03-08 12:09:00,1.22853,1.22861,1.22838,1.22846,125700000.0
2005-03-08 12:10:00,1.22847,1.22857,1.22847,1.22849,88600000.0
2005-03-08 12:11:00,1.22836,1.22856,1.22801,1.22801,136600001.0
2005-03-08 12:12:00,1.22792,1.2282,1.22792,1.22792,88200002.0
2005-03-08 12:13:00,1.22831,1.22833,1.22797,1.22797,102200000.0
2005-03-08 12:14:00,1.22801,1.22805,1.22786,1.22786,68600001.0
2005-03-08 12:15:00,1.22785,1.22802,1.22783,1.22802,55500000.0
2005-03-08 12:16:00,1.22837,1.22837,1.22804,1.22817,86299998.0
2005-03-08 12:17:00,1.22806,1.22809,1.2279,1.2279,81699999.0
2005-03-08 12:18:00,1.22812,1.22812,1.22806,1.22809,138800002.0
2005-03-08 12:19:00,1.22805,1.22805,1.22782,1.22782,44800000.0
2005-03-08 12:20:00,1.2279,1.22809,1.22769,1.22769,71000001.0
2005-03-08 12:21:00,1.22768,1.22787,1.22768,1.2278,198700001.0
2005-03-08 12:22:00,1.22792,1.22792,1.22785,1.22792,91299999.0
2005-03-08 12:23:00,1.22802,1.22805,1.2279,1.2279,44200000.0
2005-03-08 12:24:00,1.2279,1.22808,1.22783,1.22783,58800000.0
2005-03-08 12:25:00,1.2279,1.228,1.22789,1.22797,77900000.0
2005-03-08 12:26:00,1.22806,1.22817,1.22791,1.22791,116500000.0
2005-03-08 12:27:00,1.22793,1.22817,1.22776,1.22817,94499999.0
2005-03-08 12:28:00,1.22802,1.22802,1.22772,1.22772,131200003.0
2005-03-08 12:29:00,1.22775,1.22797,1.22773,1.22773,28000000.0
2005-03-08 12:30:00,1.22769,1.22776,1.22769,1.22776,20000000.0
2005-03-08 12:31:00,1.22775,1.22792,1.22759,1.22759,77800000.0
2005-03-08 12:32:00,1.2274,1.22749,1.22708,1.22708,110400000.0
2005-03-08 12:33:00,1.22715,1.22731,1.22715,1.22721,44300001.0
2005-03-08 12:34:00,1.22739,1.22739,1.22691,1.22691,52600001.0
2005-03-08 12:35:00,1.22712,1.22712,1.22675,1.22687,129300004.0
2005-03-08 12:36:00,1.22686,1.22707,1.22685,1.22703,96900001.0
2005-03-08 12:37:00,1.22716,1.22716,1.22682,1.22695,114700002.0
2005-03-08 12:38:00,1.22672,1.22717,1.22661,1.22695,90700000.0
2005-03-08 12:39:00,1.2269,1.22697,1.22687,1.2269,37000000.0
2005-03-08 12:40:00,1.22693,1.22707,1.22682,1.22694,149499999.0
2005-03-08 12:41:00,1.22688,1.22701,1.22688,1.22693,137300002.0
2005-03-08 12:42:00,1.22695,1.22698,1.22686,1.2269,168099997.0
2005-03-08 12:43:00,1.22701,1.22701,1.22678,1.22687,110799998.0
2005-03-08 12:44:00,1.22692,1.22715,1.22692,1.22703,65900001.0
2005-03-08 12:45:00,1.2267,1.22698,1.22666,1.22688,97800000.0
2005-03-08 12:46:00,1.22697,1.22718,1.22697,1.22712,130799999.0
2005-03-08 12:47:00,1.22715,1.22722,1.227,1.22703,56800001.0
2005-03-08 12:48:00,1.22696,1.22713,1.22696,1.22711,65700001.0
2005-03-08 12:49:00,1.22692,1.22715,1.22688,1.22688,53800000.0
2005-03-08 12:50:00,1.22729,1.22737,1.22707,1.22707,141100001.0
2005-03-08 12:51:00,1.22689,1.22715,1.22689,1.22706,38300000.0
2005-03-08 12:52:00,1.22698,1.22722,1.22689,1.22698,84700001.0
2005-03-08 12:53:00,1.22702,1.22714,1.22686,1.22692,154200001.0
2005-03-08 12:54:00,1.22695,1.22695,1.22648,1.22656,92500000.0
2005-03-08 12:55:00,1.2266,1.22662,1.22639,1.22639,68000001.0
2005-03-08 12:56:00,1.2268,1.2269,1.22657,1.22679,27800000.0
2005-03-08 12:57:00,1.22688,1.22709,1.22686,1.22699,86299999.0
2005-03-08 12:58:00,1.2271,1.2271,1.22676,1.22703,71900000.0
2005-03-08 12:59:00,1.22706,1.22706,1.22692,1.22703,90500001.0
2005-03-08 13:00:00,1.22705,1.22705,1.22685,1.22685,144499999.0
2005-03-08 13:01:00,1.22697,1.22697,1.22673,1.22689,92199999.0
2005-03-08 13:02:00,1.22675,1.22689,1.22668,1.22668,44700000.0
2005-03-08 13:03:00,1.22675,1.22683,1.22665,1.22669,110100000.0
2005-03-08 13:04:00,1.22666,1.22674,1.2265,1.2265,64599999.0
2005-03-08 13:05:00,1.22655,1.22655,1.22655,1.22655,26000001.0
2005-03-08 13:06:00,1.2266,1.22665,1.22657,1.2266,62000001.0
2005-03-08 13:07:00,1.22659,1.22661,1.22629,1.22643,151299999.0
2005-03-08 13:08:00,1.22672,1.22672,1.22649,1.22666,188800001.0
2005-03-08 13:09:00,1.22672,1.22679,1.2266,1.22665,154199999.0
2005-03-08 13:10:00,1.22664,1.22672,1.22664,1.2267,70800002.0
2005-03-08 13:11:00,1.22672,1.22672,1.22657,1.22657,44700000.0
2005-03-08 13:12:00,1.22665,1.22665,1.22654,1.22655,72100002.0
2005-03-08 13:13:00,1.22657,1.22668,1.22657,1.22665,91600002.0
2005-03-08 13:14:00,1.22663,1.22682,1.22661,1.22672,83590000.0
2005-03-08 13:15:00,1.22669,1.22683,1.22669,1.22669,122600002.0
2005-03-08 13:16:00,1.22667,1.22668,1.22667,1.22668,44800002.0
2005-03-08 13:17:00,1.22672,1.22672,1.22657,1.2266,128600000.0
2005-03-08 13:18:00,1.22665,1.22665,1.22662,1.22662,71200001.0
2005-03-08 13:19:00,1.22669,1.22684,1.22663,1.22672,52100000.0
2005-03-08 13:20:00,1.22669,1.22679,1.22662,1.22664,47899999.0
2005-03-08 13:21:00,1.22662,1.22669,1.22647,1.22652,74900000.0
2005-03-08 13:22:00,1.2265,1.22671,1.2265,1.2267,119399998.0
2005-03-08 13:23:00,1.22673,1.22677,1.22671,1.22673,75600000.0
2005-03-08 13:24:00,1.22672,1.22675,1.22655,1.22661,45690000.0
2005-03-08 13:25:00,1.22655,1.22677,1.22645,1.22659,138400002.0
2005-03-08 13:26:00,1.22647,1.22657,1.22647,1.22648,76200001.0
2005-03-08 13:27:00,1.22652,1.22657,1.22644,1.22644,142799995.0
2005-03-08 13:28:00,1.22652,1.22658,1.22643,1.22647,133599999.0
2005-03-08 13:29:00,1.2265,1.22655,1.22645,1.22645,35700000.0
2005-03-08 13:30:00,1.22654,1.22676,1.22654,1.22655,175800001.0
2005-03-08 13:31:00,1.22652,1.22676,1.22651,1.22651,25500000.0
2005-03-08 13:32:00,1.2265,1.22666,1.22639,1.22647,203799998.0
2005-03-08 13:33:00,1.22677,1.22677,1.22638,1.22638,89300001.0
2005-03-08 13:34:00,1.22643,1.22643,1.22637,1.22637,27899999.0
2005-03-08 13:35:00,1.22647,1.22648,1.22628,1.22628,181900000.0
2005-03-08 13:36:00,1.2261,1.2261,1.22535,1.22543,63200001.0
2005-03-08 13:37:00,1.22547,1.22553,1.22536,1.22552,74300000.0
2005-03-08 13:38:00,1.22559,1.22564,1.22547,1.22549,43500000.0
2005-03-08 13:39:00,1.22566,1.22578,1.22558,1.22571,111699998.0
2005-03-08 13:40:00,1.2257,1.22571,1.22553,1.22557,55200000.0
2005-03-08 13:41:00,1.22559,1.22572,1.22555,1.22558,144000000.0
2005-03-08 13:42:00,1.22563,1.22563,1.22548,1.22554,118400001.0
2005-03-08 13:43:00,1.22562,1.22569,1.2254,1.2254,111300001.0
2005-03-08 13:44:00,1.22549,1.22557,1.22535,1.22535,122700001.0
2005-03-08 13:45:00,1.22541,1.22568,1.22541,1.22562,95000001.0
2005-03-08 13:46:00,1.22575,1.22595,1.22575,1.22595,121000001.0
2005-03-08 13:47:00,1.22602,1.22606,1.22594,1.22594,90699999.0
2005-03-08 13:48:00,1.22596,1.22596,1.22578,1.22582,136699999.0
2005-03-08 13:49:00,1.22595,1.226,1.22588,1.226,76099999.0
2005-03-08 13:50:00,1.22594,1.22594,1.22573,1.22573,50500001.0
2005-03-08 13:51:00,1.22562,1.22562,1.22547,1.22547,38000001.0
2005-03-08 13:52:00,1.22562,1.22566,1.22539,1.22542,118300003.0
2005-03-08 13:53:00,1.22544,1.22551,1.22544,1.22544,112200000.0
2005-03-08 13:54:00,1.2253,1.22546,1.2253,1.22535,113499999.0
2005-03-08 13:55:00,1.22525,1.22526,1.22514,1.22514,135400003.0
2005-03-08 13:56:00,1.22518,1.22529,1.22513,1.22514,132000000.0
2005-03-08 13:57:00,1.22513,1.22521,1.22495,1.22513,81300000.0
2005-03-08 13:58:00,1.22505,1.22505,1.22497,1.22497,4000000.0
2005-03-08 13:59:00,1.22509,1.22525,1.22509,1.22511,91199999.0
2005-03-08 14:00:00,1.22514,1.22517,1.22514,1.22517,28900001.0
2005-03-08 14:01:00,1.22545,1.22545,1.22517,1.22517,76700001.0
2005-03-08 14:02:00,1.22535,1.22541,1.22533,1.22538,106899999.0
2005-03-08 14:03:00,1.2255,1.22568,1.2255,1.22567,40000000.0
2005-03-08 14:04:00,1.22578,1.22584,1.22572,1.22584,60900000.0
2005-03-08 14:05:00,1.22595,1.22603,1.22585,1.22585,89100001.0
2005-03-08 14:06:00,1.22606,1.22606,1.22598,1.226,113999998.0
2005-03-08 14:07:00,1.226,1.226,1.22594,1.22595,39200000.0
2005-03-08 14:08:00,1.22605,1.22628,1.22605,1.22625,93800002.0
2005-03-08 14:09:00,1.22607,1.22607,1.226,1.226,38000001.0
2005-03-08 14:10:00,1.22662,1.22664,1.22621,1.22648,105999998.0
2005-03-08 14:11:00,1.22652,1.22655,1.22648,1.22652,58300000.0
2005-03-08 14:12:00,1.22646,1.22648,1.22619,1.22619,108800001.0
2005-03-08 14:13:00,1.2262,1.22629,1.22611,1.22618,69700001.0
2005-03-08 14:14:00,1.22607,1.22624,1.22607,1.22617,137799999.0
2005-03-08 14:15:00,1.22615,1.2263,1.22615,1.22624,74500001.0
2005-03-08 14:16:00,1.22638,1.22652,1.22638,1.22643,89999999.0
2005-03-08 14:17:00,1.22643,1.22652,1.22637,1.22646,95200000.0
2005-03-08 14:18:00,1.22648,1.22654,1.22644,1.22644,76800000.0
2005-03-08 14:19:00,1.22651,1.22678,1.22628,1.22678,116999998.0
2005-03-08 14:20:00,1.22686,1.227,1.22686,1.22697,107299999.0
2005-03-08 14:21:00,1.22701,1.22706,1.22683,1.22697,57800000.0
2005-03-08 14:22:00,1.22671,1.22694,1.22671,1.22686,146800000.0
2005-03-08 14:23:00,1.2268,1.22697,1.22677,1.22686,157300004.0
2005-03-08 14:24:00,1.22692,1.22694,1.22683,1.22687,87800002.0
2005-03-08 14:25:00,1.22688,1.22702,1.22688,1.22693,144299999.0
2005-03-08 14:26:00,1.22701,1.22714,1.22698,1.22698,37800001.0
2005-03-08 14:27:00,1.22703,1.22726,1.22701,1.2272,117999998.0
2005-03-08 14:28:00,1.22724,1.22724,1.22699,1.227,45500000.0
2005-03-08 14:29:00,1.22713,1.22742,1.22701,1.22731,101999999.0
2005-03-08 14:30:00,1.2276,1.22774,1.22756,1.22756,91800001.0
2005-03-08 14:31:00,1.22757,1.22768,1.22755,1.22755,129700003.0
2005-03-08 14:32:00,1.2275,1.22754,1.22707,1.22707,42500000.0
2005-03-08 14:33:00,1.2273,1.22742,1.22698,1.22698,100099999.0
2005-03-08 14:34:00,1.22702,1.22702,1.2265,1.2265,24600000.0
2005-03-08 14:35:00,1.22638,1.22659,1.22638,1.22642,47300000.0
2005-03-08 14:36:00,1.22688,1.22688,1.22671,1.22685,68700000.0
2005-03-08 14:37:00,1.22678,1.22678,1.22648,1.22648,126600000.0
2005-03-08 14:38:00,1.22666,1.22666,1.22613,1.22621,143000000.0
2005-03-08 14:39:00,1.22632,1.22641,1.22617,1.22617,111099999.0
2005-03-08 14:40:00,1.22612,1.22612,1.22538,1.22556,235299999.0
2005-03-08 14:41:00,1.22554,1.22583,1.22541,1.22541,61000000.0
2005-03-08 14:42:00,1.22535,1.22556,1.22533,1.22556,71700002.0
2005-03-08 14:43:00,1.2258,1.22583,1.22547,1.22556,110399997.0
2005-03-08 14:44:00,1.22562,1.22581,1.22496,1.22498,130500002.0
2005-03-08 14:45:00,1.22495,1.22495,1.22417,1.22417,31200000.0
2005-03-08 14:46:00,1.2243,1.22437,1.22425,1.22434,139600002.0
2005-03-08 14:47:00,1.22452,1.22452,1.22427,1.22429,95599999.0
2005-03-08 14:48:00,1.22437,1.22442,1.22433,1.22433,59599999.0
2005-03-08 14:49:00,1.22449,1.22449,1.22419,1.22419,88799999.0
2005-03-08 14:50:00,1.2245,1.22467,1.2244,1.22462,99999999.0
2005-03-08 14:51:00,1.22466,1.22486,1.22466,1.22472,86400000.0
2005-03-08 14:52:00,1.225,1.22559,1.22492,1.22547,30400000.0
2005-03-08 14:53:00,1.22533,1.22539,1.2252,1.2252,140199999.0
2005-03-08 14:54:00,1.22512,1.22525,1.22481,1.22481,71900001.0
2005-03-08 14:55:00,1.22488,1.22488,1.22451,1.22481,120899997.0
2005-03-08 14:56:00,1.2251,1.22536,1.225,1.22508,124899998.0
2005-03-08 14:57:00,1.22507,1.22507,1.22494,1.22498,53600000.0
2005-03-08 14:58:00,1.2252,1.2252,1.22495,1.22495,52000000.0
2005-03-08 14:59:00,1.2252,1.22526,1.22513,1.22515,75900000.0
2005-03-08 15:00:00,1.22536,1.22536,1.22526,1.22531,131200001.0
2005-03-08 15:01:00,1.22525,1.22549,1.22516,1.22527,138700001.0
2005-03-08 15:02:00,1.22525,1.22525,1.22515,1.22515,21500000.0
2005-03-08 15:03:00,1.22516,1.2252,1.22504,1.22513,48000000.0
2005-03-08 15:04:00,1.22525,1.22525,1.22493,1.22495,45599999.0
2005-03-08 15:05:00,1.22488,1.22495,1.22485,1.22495,114199999.0
2005-03-08 15:06:00,1.22495,1.22506,1.22494,1.22494,119900000.0
2005-03-08 15:07:00,1.22525,1.22547,1.22508,1.22529,154399998.0
2005-03-08 15:08:00,1.22527,1.22534,1.22508,1.22508,177500002.0
2005-03-08 15:09:00,1.22527,1.22576,1.22522,1.22545,100000000.0
2005-03-08 15:10:00,1.22512,1.22531,1.22512,1.22524,90400001.0
2005-03-08 15:11:00,1.2252,1.22532,1.22517,1.22532,189900000.0
2005-03-08 15:12:00,1.22553,1.22576,1.22553,1.22559,102599998.0
2005-03-08 15:13:00,1.22585,1.22585,1.22522,1.22526,159600000.0
2005-03-08 15:14:00,1.22562,1.22562,1.22517,1.2255,80900002.0
2005-03-08 15:15:00,1.22581,1.22581,1.22506,1.22506,87500000.0
2005-03-08 15:16:00,1.22576,1.22576,1.2255,1.22551,45400000.0
2005-03-08 15:17:00,1.2254,1.2254,1.22481,1.22485,168199998.0
2005-03-08 15:18:00,1.22502,1.22508,1.22482,1.22482,48800001.0
2005-03-08 15:19:00,1.2247,1.22475,1.22449,1.22449,28700000.0
2005-03-08 15:20:00,1.22457,1.22459,1.22421,1.22421,121399998.0
2005-03-08 15:21:00,1.22417,1.22444,1.22411,1.22433,222000002.0
2005-03-08 15:22:00,1.2244,1.2244,1.22413,1.22435,90899998.0
2005-03-08 15:23:00,1.22435,1.22435,1.22428,1.22432,60500000.0
2005-03-08 15:24:00,1.22443,1.22443,1.22432,1.22432,4200000.0
2005-03-08 15:25:00,1.22424,1.22432,1.22424,1.22425,70400000.0
2005-03-08 15:26:00,1.22439,1.22445,1.22433,1.2244,106600000.0
2005-03-08 15:27:00,1.22437,1.22437,1.22423,1.22423,100400001.0
2005-03-08 15:28:00,1.22422,1.2244,1.22422,1.22433,54300000.0
2005-03-08 15:29:00,1.2245,1.22473,1.22433,1.22468,106800000.0
2005-03-08 15:30:00,1.22472,1.22477,1.2246,1.22462,159099997.0
2005-03-08 15:31:00,1.22468,1.22477,1.22464,1.22464,46300000.0
2005-03-08 15:32:00,1.22467,1.22467,1.2242,1.2242,75899999.0
2005-03-08 15:33:00,1.22437,1.2244,1.22418,1.22418,59900000.0
2005-03-08 15:34:00,1.22447,1.22447,1.22415,1.2242,85399999.0
2005-03-08 15:35:00,1.22438,1.22438,1.22384,1.22385,117200000.0
2005-03-08 15:36:00,1.22385,1.2243,1.22385,1.22416,175600003.0
2005-03-08 15:37:00,1.22438,1.22438,1.22416,1.22416,76700000.0
2005-03-08 15:38:00,1.22422,1.22427,1.22403,1.22403,73500000.0
2005-03-08 15:39:00,1.22415,1.22421,1.2241,1.22413,107899999.0
2005-03-08 15:40:00,1.22429,1.22443,1.22427,1.22435,103400002.0
2005-03-08 15:41:00,1.2242,1.22442,1.2242,1.22433,169200001.0
2005-03-08 15:42:00,1.22427,1.22434,1.2242,1.2242,70800000.0
2005-03-08 15:43:00,1.22422,1.22433,1.22405,1.22405,71500000.0
2005-03-08 15:44:00,1.22404,1.2241,1.22382,1.22397,49700000.0
2005-03-08 15:45:00,1.22392,1.22399,1.2239,1.22393,107099998.0
2005-03-08 15:46:00,1.22362,1.22381,1.22317,1.22317,75300000.0
2005-03-08 15:47:00,1.22323,1.22323,1.22266,1.22271,55400000.0
2005-03-08 15:48:00,1.22288,1.22306,1.22288,1.22288,27800000.0
2005-03-08 15:49:00,1.22308,1.22324,1.22295,1.22295,127400001.0
2005-03-08 15:50:00,1.22327,1.22336,1.22304,1.22305,83000000.0
2005-03-08 15:51:00,1.22292,1.22299,1.22269,1.22272,119800002.0
2005-03-08 15:52:00,1.22278,1.22278,1.22257,1.22257,97999998.0
2005-03-08 15:53:00,1.2227,1.2231,1.22265,1.223,117400001.0
2005-03-08 15:54:00,1.22323,1.2236,1.22323,1.22355,82100000.0
2005-03-08 15:55:00,1.2236,1.2236,1.22331,1.22331,62900000.0
2005-03-08 15:56:00,1.22328,1.22328,1.22305,1.22305,86800001.0
2005-03-08 15:57:00,1.22322,1.22324,1.22284,1.22284,138700002.0
2005-03-08 15:58:00,1.22281,1.22281,1.22216,1.22216,89500001.0
2005-03-08 15:59:00,1.22214,1.22214,1.22123,1.22135,74800001.0
2005-03-08 16:00:00,1.22155,1.2216,1.22136,1.2214,148299999.0
2005-03-08 16:01:00,1.22155,1.22158,1.22149,1.22155,74300003.0
2005-03-08 16:02:00,1.2216,1.2216,1.22132,1.2214,149000002.0
2005-03-08 16:03:00,1.22148,1.22148,1.22118,1.22119,63999998.0
2005-03-08 16:04:00,1.22125,1.22125,1.22095,1.2211,60300000.0
2005-03-08 16:05:00,1.22135,1.22135,1.2212,1.22125,138899999.0
2005-03-08 16:06:00,1.22137,1.22156,1.22131,1.22141,93299998.0
2005-03-08 16:07:00,1.22148,1.22148,1.22013,1.22013,68100000.0
2005-03-08 16:08:00,1.22018,1.22018,1.2194,1.21944,35900000.0
2005-03-08 16:09:00,1.21945,1.2195,1.21911,1.21911,69800002.0
2005-03-08 16:10:00,1.21905,1.21905,1.21853,1.21867,101700003.0
2005-03-08 16:11:00,1.21872,1.21872,1.2181,1.21813,66000000.0
2005-03-08 16:12:00,1.21847,1.21852,1.21807,1.21812,80200001.0
2005-03-08 16:13:00,1.21829,1.21866,1.21821,1.21821,123599999.0
2005-03-08 16:14:00,1.2179,1.2179,1.21717,1.21717,39100000.0
2005-03-08 16:15:00,1.21695,1.21695,1.21645,1.21655,40000000.0
2005-03-08 16:16:00,1.21693,1.21698,1.21676,1.21678,138200001.0
2005-03-08 16:17:00,1.217,1.21715,1.2168,1.21695,87200001.0
2005-03-08 16:18:00,1.21692,1.21692,1.21646,1.21646,82199998.0
2005-03-08 16:19:00,1.21663,1.21675,1.21654,1.21663,67200000.0
2005-03-08 16:20:00,1.21662,1.21677,1.21662,1.21665,60499998.0
2005-03-08 16:21:00,1.21685,1.21695,1.21685,1.21692,117099999.0
2005-03-08 16:22:00,1.2172,1.21757,1.21671,1.21757,67400000.0
2005-03-08 16:23:00,1.21787,1.21794,1.21734,1.21734,91600000.0
2005-03-08 16:24:00,1.21729,1.2174,1.21723,1.21727,104900000.0
2005-03-08 16:25:00,1.21732,1.21734,1.21715,1.21715,136200001.0
2005-03-08 16:26:00,1.21716,1.21723,1.21694,1.21694,246300006.0
2005-03-08 16:27:00,1.21707,1.21749,1.21707,1.21745,111399997.0
2005-03-08 16:28:00,1.2173,1.2173,1.2171,1.2171,16700000.0
2005-03-08 16:29:00,1.21692,1.21692,1.21666,1.21681,91000000.0
2005-03-08 16:30:00,1.21685,1.21685,1.21665,1.21668,59600000.0
2005-03-08 16:31:00,1.21648,1.21648,1.21634,1.21638,89399997.0
2005-03-08 16:32:00,1.21651,1.21651,1.21594,1.21594,148500000.0
2005-03-08 16:33:00,1.21605,1.21664,1.216,1.2166,140300003.0
2005-03-08 16:34:00,1.21663,1.21704,1.21662,1.21693,160600003.0
2005-03-08 16:35:00,1.21723,1.21755,1.21723,1.21753,91599999.0
2005-03-08 16:36:00,1.21767,1.21774,1.21746,1.21747,70500000.0
2005-03-08 16:37:00,1.21752,1.21752,1.21737,1.21737,68300002.0
2005-03-08 16:38:00,1.21724,1.21724,1.21705,1.21705,105100002.0
2005-03-08 16:39:00,1.21721,1.21731,1.21715,1.21715,67300001.0
2005-03-08 16:40:00,1.21729,1.21734,1.21725,1.21729,66000000.0
2005-03-08 16:41:00,1.21729,1.21729,1.21721,1.21726,110300002.0
2005-03-08 16:42:00,1.2173,1.21742,1.2172,1.2172,117800000.0
2005-03-08 16:43:00,1.21724,1.21748,1.21724,1.2174,75800002.0
2005-03-08 16:44:00,1.21756,1.21756,1.21733,1.21734,66900001.0
2005-03-08 16:45:00,1.21753,1.21753,1.21741,1.21741,65800000.0
2005-03-08 16:46:00,1.21741,1.21741,1.21717,1.21721,59100000.0
2005-03-08 16:47:00,1.21724,1.21742,1.21723,1.21726,187000006.0
2005-03-08 16:48:00,1.21725,1.21729,1.2171,1.21715,127299998.0
2005-03-08 16:49:00,1.21714,1.21715,1.21664,1.21664,144000003.0
2005-03-08 16:50:00,1.21657,1.21691,1.21657,1.21678,168600002.0
2005-03-08 16:51:00,1.217,1.217,1.21672,1.21672,24400000.0
2005-03-08 16:52:00,1.21661,1.21661,1.2164,1.21653,68300001.0
2005-03-08 16:53:00,1.21634,1.2164,1.21619,1.21626,156699997.0
2005-03-08 16:54:00,1.21637,1.21637,1.21564,1.21564,42400000.0
2005-03-08 16:55:00,1.21525,1.21551,1.21516,1.21516,160600002.0
2005-03-08 16:56:00,1.2151,1.21515,1.21484,1.215,111199999.0
2005-03-08 16:57:00,1.21499,1.2153,1.21499,1.215,103500002.0
2005-03-08 16:58:00,1.21465,1.21491,1.21443,1.21443,107299999.0
2005-03-08 16:59:00,1.2146,1.2147,1.21447,1.21447,62799998.0
2005-03-08 17:00:00,1.21481,1.2152,1.21475,1.2152,75599997.0
2005-03-08 17:01:00,1.21531,1.21531,1.21512,1.21518,98199998.0
2005-03-08 17:02:00,1.21542,1.21553,1.21524,1.21538,132299998.0
2005-03-08 17:03:00,1.2154,1.21566,1.2153,1.21563,144500002.0
2005-03-08 17:04:00,1.21451,1.21542,1.21451,1.21499,78599998.0
2005-03-08 17:05:00,1.21505,1.2152,1.21496,1.21506,95800000.0
2005-03-08 17:06:00,1.21527,1.21527,1.21511,1.21524,215900002.0
2005-03-08 17:07:00,1.21523,1.21539,1.21517,1.21517,56300000.0
2005-03-08 17:08:00,1.21524,1.21549,1.21524,1.21539,55100001.0
2005-03-08 17:09:00,1.21567,1.21574,1.2155,1.21566,93900002.0
2005-03-08 17:10:00,1.21585,1.21598,1.21582,1.21588,120500001.0
2005-03-08 17:11:00,1.21592,1.21608,1.21591,1.21599,105000000.0
2005-03-08 17:12:00,1.21597,1.21621,1.21597,1.21621,76000000.0
2005-03-08 17:13:00,1.21612,1.21612,1.21588,1.21602,88699999.0
2005-03-08 17:14:00,1.2157,1.2157,1.2157,1.2157,4000000.0
2005-03-08 17:15:00,1.21575,1.21605,1.21568,1.21596,133900001.0
2005-03-08 17:16:00,1.21591,1.21619,1.21591,1.2161,59699999.0
2005-03-08 17:17:00,1.21625,1.21625,1.2161,1.2161,50900002.0
2005-03-08 17:18:00,1.21611,1.21613,1.21597,1.21597,66100000.0
2005-03-08 17:19:00,1.21605,1.2161,1.21597,1.21607,108200001.0
2005-03-08 17:20:00,1.21607,1.2161,1.21591,1.21594,133100000.0
2005-03-08 17:21:00,1.21586,1.21591,1.2158,1.21589,139300003.0
2005-03-08 17:22:00,1.21594,1.21607,1.21594,1.21607,34300000.0
2005-03-08 17:23:00,1.21614,1.21617,1.21593,1.21593,60599999.0
2005-03-08 17:24:00,1.21585,1.21585,1.21583,1.21583,50700000.0
2005-03-08 17:25:00,1.21577,1.21577,1.21563,1.21563,36800001.0
2005-03-08 17:26:00,1.21562,1.21562,1.21545,1.21545,84500000.0
2005-03-08 17:27:00,1.21564,1.2158,1.21564,1.21571,90300001.0
2005-03-08 17:28:00,1.21569,1.21569,1.2153,1.2153,55499999.0
2005-03-08 17:29:00,1.2153,1.2153,1.21484,1.21493,187199998.0
2005-03-08 17:30:00,1.21492,1.21521,1.21492,1.21512,137099999.0
2005-03-08 17:31:00,1.21515,1.21532,1.21508,1.21522,145999999.0
2005-03-08 17:32:00,1.2153,1.2153,1.21513,1.2152,83200002.0
2005-03-08 17:33:00,1.21522,1.21522,1.2149,1.2149,133699998.0
2005-03-08 17:34:00,1.21495,1.21516,1.21488,1.21494,132400001.0
2005-03-08 17:35:00,1.21493,1.21496,1.21486,1.21486,105300001.0
2005-03-08 17:36:00,1.21487,1.21508,1.21487,1.21501,65400000.0
2005-03-08 17:37:00,1.21514,1.21519,1.21501,1.21517,128000000.0
2005-03-08 17:38:00,1.21513,1.21518,1.21503,1.21503,128400002.0
2005-03-08 17:39:00,1.21532,1.21532,1.21511,1.21531,130300001.0
2005-03-08 17:40:00,1.21523,1.21541,1.21512,1.21518,123600002.0
2005-03-08 17:41:00,1.21521,1.21532,1.21515,1.21515,44900000.0
2005-03-08 17:42:00,1.2153,1.21539,1.21525,1.21525,70900000.0
2005-03-08 17:43:00,1.21532,1.21532,1.21514,1.21519,75600000.0
2005-03-08 17:44:00,1.21526,1.21527,1.21514,1.21517,118799999.0
2005-03-08 17:45:00,1.215,1.215,1.21481,1.21496,71800000.0
2005-03-08 17:46:00,1.21508,1.21508,1.21476,1.21476,56699999.0
2005-03-08 17:47:00,1.21474,1.21474,1.2144,1.21448,88799999.0
2005-03-08 17:48:00,1.21448,1.21448,1.21442,1.21442,9600000.0
2005-03-08 17:49:00,1.2142,1.2142,1.21387,1.21398,66500000.0
2005-03-08 17:50:00,1.21405,1.21426,1.21402,1.21402,68499998.0
2005-03-08 17:51:00,1.2141,1.21421,1.21394,1.21403,30500000.0
2005-03-08 17:52:00,1.21384,1.21384,1.21318,1.21331,46300000.0
2005-03-08 17:53:00,1.21334,1.21388,1.21334,1.21377,92400000.0
2005-03-08 17:54:00,1.21393,1.21393,1.21347,1.21352,65700000.0
2005-03-08 17:55:00,1.21375,1.21413,1.21371,1.21404,82700001.0
2005-03-08 17:56:00,1.21425,1.21427,1.21398,1.2142,175300002.0
2005-03-08 17:57:00,1.21434,1.21481,1.21434,1.21462,97299998.0
2005-03-08 17:58:00,1.21459,1.21472,1.21459,1.21463,81600000.0
2005-03-08 17:59:00,1.21462,1.21515,1.21462,1.21506,84999999.0
2005-03-08 18:00:00,1.21506,1.21536,1.21506,1.21525,125900002.0
2005-03-08 18:01:00,1.21527,1.21528,1.21511,1.21517,700299998.0
2005-03-08 18:02:00,1.21527,1.21527,1.21492,1.21515,764699999.0
2005-03-08 18:03:00,1.21526,1.21526,1.21494,1.21501,824400003.0
2005-03-08 18:04:00,1.21512,1.21532,1.21506,1.21506,753390004.0
2005-03-08 18:05:00,1.21512,1.21542,1.21508,1.21529,914700000.0
2005-03-08 18:06:00,1.21552,1.21568,1.21533,1.21567,603900002.0
2005-03-08 18:07:00,1.21582,1.21604,1.21579,1.21583,1347800009.0
2005-03-08 18:08:00,1.21591,1.21596,1.21574,1.21587,978000002.0
2005-03-08 18:09:00,1.21608,1.2161,1.21587,1.21587,502500001.0
2005-03-08 18:10:00,1.21602,1.21618,1.21592,1.21603,799000012.0
2005-03-08 18:11:00,1.21623,1.21624,1.21596,1.21624,940899999.0
2005-03-08 18:12:00,1.21633,1.21633,1.21608,1.21608,139299997.0
2005-03-08 18:13:00,1.21633,1.21633,1.21598,1.21609,323900002.0
2005-03-08 18:14:00,1.21602,1.21602,1.21579,1.21582,375699998.0
2005-03-08 18:15:00,1.21592,1.21592,1.2157,1.21571,741900007.0
2005-03-08 18:16:00,1.21568,1.21568,1.21527,1.21527,486400002.0
2005-03-08 18:17:00,1.2153,1.21538,1.21518,1.21518,963200006.0
2005-03-08 18:18:00,1.21518,1.21529,1.21511,1.21511,473000002.0
2005-03-08 18:19:00,1.21521,1.21521,1.21489,1.21501,162800000.0
2005-03-08 18:20:00,1.21489,1.21503,1.21467,1.21469,616699995.0
2005-03-08 18:21:00,1.21464,1.21464,1.21392,1.21392,223200002.0
2005-03-08 18:22:00,1.2141,1.21427,1.21405,1.21414,221999996.0
2005-03-08 18:23:00,1.21423,1.21424,1.21385,1.21385,345000005.0
2005-03-08 18:24:00,1.21395,1.21462,1.21395,1.21453,710199995.0
2005-03-08 18:25:00,1.21468,1.21489,1.21468,1.21489,378990002.0
2005-03-08 18:26:00,1.21505,1.21546,1.21415,1.21502,906399996.0
2005-03-08 18:27:00,1.2156,1.21573,1.21555,1.21567,558400002.0
2005-03-08 18:28:00,1.21585,1.21609,1.21526,1.2158,325900002.0
2005-03-08 18:29:00,1.21581,1.21581,1.21537,1.21567,220299998.0
2005-03-08 18:30:00,1.21585,1.21594,1.21534,1.2157,873399998.0
2005-03-08 18:31:00,1.21561,1.21561,1.21502,1.21502,461799998.0
2005-03-08 18:32:00,1.21541,1.21569,1.21538,1.21549,235499999.0
2005-03-08 18:33:00,1.21568,1.21588,1.21534,1.21572,489500003.0
2005-03-08 18:34:00,1.21582,1.21592,1.21569,1.21577,294000001.0
2005-03-08 18:35:00,1.21575,1.21575,1.21563,1.21563,502599998.0
2005-03-08 18:36:00,1.21561,1.21572,1.2156,1.21562,344899997.0
2005-03-08 18:37:00,1.21574,1.21591,1.2156,1.21569,123500000.0
2005-03-08 18:38:00,1.21599,1.21603,1.21589,1.216,230900002.0
2005-03-08 18:39:00,1.21619,1.21619,1.21605,1.21611,156400000.0
2005-03-08 18:40:00,1.21616,1.21619,1.21604,1.21611,887500010.0
2005-03-08 18:41:00,1.21618,1.2162,1.21606,1.21613,300389998.0
2005-03-08 18:42:00,1.21617,1.21627,1.2161,1.2161,537100005.0
2005-03-08 18:43:00,1.2161,1.2161,1.21584,1.21598,441400002.0
2005-03-08 18:44:00,1.21607,1.21616,1.21578,1.21578,283899999.0
2005-03-08 18:45:00,1.21577,1.21582,1.2157,1.2157,445700000.0
2005-03-08 18:46:00,1.21589,1.21599,1.21577,1.2159,307600000.0
2005-03-08 18:47:00,1.21598,1.21603,1.21587,1.21587,127700000.0
2005-03-08 18:48:00,1.21582,1.216,1.21582,1.21595,229999995.0
2005-03-08 18:49:00,1.216,1.216,1.21584,1.21593,71899999.0
2005-03-08 18:50:00,1.21605,1.21611,1.21593,1.21611,52600000.0
2005-03-08 18:51:00,1.21608,1.2161,1.21602,1.21602,80999999.0
2005-03-08 18:52:00,1.21602,1.2161,1.216,1.21603,180700002.0
2005-03-08 18:53:00,1.21613,1.21632,1.21604,1.2162,541700002.0
2005-03-08 18:54:00,1.21625,1.21625,1.2162,1.21625,159700002.0
2005-03-08 18:55:00,1.21625,1.21641,1.21614,1.2162,478199998.0
2005-03-08 18:56:00,1.21645,1.21645,1.21618,1.21618,199100003.0
2005-03-08 18:57:00,1.21621,1.21631,1.2162,1.2163,228000001.0
2005-03-08 18:58:00,1.21641,1.21668,1.21641,1.2165,202500004.0
2005-03-08 18:59:00,1.2166,1.2166,1.21627,1.21627,554799994.0
2005-03-08 19:00:00,1.2162,1.21621,1.21608,1.21621,337800001.0
2005-03-08 19:01:00,1.21627,1.21633,1.21618,1.21625,139799999.0
2005-03-08 19:02:00,1.21633,1.21654,1.21633,1.21647,199400002.0
2005-03-08 19:03:00,1.2165,1.21673,1.2165,1.21655,497400003.0
2005-03-08 19:04:00,1.21674,1.21674,1.21628,1.21628,222799998.0
2005-03-08 19:05:00,1.21624,1.21629,1.21619,1.21625,268400002.0
2005-03-08 19:06:00,1.2163,1.2163,1.21618,1.21624,556200004.0
2005-03-08 19:07:00,1.21626,1.21626,1.2159,1.2159,130300003.0
2005-03-08 19:08:00,1.21586,1.21586,1.21536,1.21548,467800002.0
2005-03-08 19:09:00,1.21542,1.21545,1.21532,1.21535,627600005.0
2005-03-08 19:10:00,1.21544,1.21554,1.21538,1.21538,98400000.0
2005-03-08 19:11:00,1.21531,1.21531,1.21507,1.21509,307200004.0
2005-03-08 19:12:00,1.21513,1.21528,1.21492,1.21514,253299998.0
2005-03-08 19:13:00,1.21515,1.21524,1.21508,1.21508,147600002.0
2005-03-08 19:14:00,1.21503,1.21529,1.21503,1.21509,280999999.0
2005-03-08 19:15:00,1.21501,1.21512,1.21492,1.2151,423400007.0
2005-03-08 19:16:00,1.21518,1.21518,1.21503,1.21512,237200004.0
2005-03-08 19:17:00,1.21521,1.21531,1.21505,1.21523,304600005.0
2005-03-08 19:18:00,1.21537,1.21588,1.21537,1.2156,530500007.0
2005-03-08 19:19:00,1.21575,1.21582,1.21563,1.2157,167300000.0
2005-03-08 19:20:00,1.21573,1.21579,1.21567,1.21567,221600001.0
2005-03-08 19:21:00,1.2157,1.21572,1.21556,1.21561,178600000.0
2005-03-08 19:22:00,1.21565,1.21592,1.21565,1.2158,264400001.0
2005-03-08 19:23:00,1.21584,1.21599,1.21584,1.21593,77500000.0
2005-03-08 19:24:00,1.21604,1.2161,1.21598,1.21598,114800000.0
2005-03-08 19:25:00,1.21612,1.21614,1.21599,1.21607,71399999.0
2005-03-08 19:26:00,1.21612,1.21625,1.21585,1.21617,41099999.0
2005-03-08 19:27:00,1.21601,1.21601,1.21565,1.21566,332699999.0
2005-03-08 19:28:00,1.21568,1.21568,1.21546,1.2156,176799999.0
2005-03-08 19:29:00,1.21553,1.21553,1.21527,1.21527,70100002.0
2005-03-08 19:30:00,1.21528,1.21528,1.21483,1.2149,164600002.0
2005-03-08 19:31:00,1.21488,1.21523,1.21486,1.21494,163199999.0
2005-03-08 19:32:00,1.2151,1.21514,1.21498,1.21498,79800002.0
2005-03-08 19:33:00,1.21474,1.21485,1.21467,1.21467,259599997.0
2005-03-08 19:34:00,1.21485,1.21505,1.21485,1.215,89900003.0
2005-03-08 19:35:00,1.21501,1.21502,1.21486,1.215,147600002.0
2005-03-08 19:36:00,1.21493,1.21493,1.21448,1.21448,106300002.0
2005-03-08 19:37:00,1.21455,1.21476,1.21452,1.21453,470600000.0
2005-03-08 19:38:00,1.21451,1.2149,1.21451,1.21481,145499998.0
2005-03-08 19:39:00,1.21487,1.21525,1.21487,1.21494,383699997.0
2005-03-08 19:40:00,1.2156,1.2156,1.21518,1.21518,230900000.0
2005-03-08 19:41:00,1.21513,1.21526,1.21513,1.21513,277899993.0
2005-03-08 19:42:00,1.21519,1.21539,1.21519,1.21524,212499998.0
2005-03-08 19:43:00,1.21533,1.21533,1.21487,1.21491,104300001.0
2005-03-08 19:44:00,1.21502,1.21504,1.21491,1.21491,36000000.0
2005-03-08 19:45:00,1.21492,1.21497,1.21489,1.21492,105200000.0
2005-03-08 19:46:00,1.2149,1.2149,1.21488,1.2149,71600001.0
2005-03-08 19:47:00,1.21504,1.21513,1.21492,1.21499,99000001.0
2005-03-08 19:48:00,1.21473,1.21473,1.21431,1.2144,25400000.0
2005-03-08 19:49:00,1.21452,1.21479,1.21452,1.2146,227299998.0
2005-03-08 19:50:00,1.21463,1.21465,1.21429,1.21429,23600000.0
2005-03-08 19:51:00,1.21419,1.21419,1.21398,1.21398,84499998.0
2005-03-08 19:52:00,1.21399,1.214,1.21366,1.21373,63699998.0
2005-03-08 19:53:00,1.21384,1.21423,1.21384,1.21408,244000002.0
2005-03-08 19:54:00,1.21403,1.21428,1.21403,1.21421,102999999.0
2005-03-08 19:55:00,1.21437,1.21452,1.21433,1.21449,82999999.0
2005-03-08 19:56:00,1.21448,1.21448,1.21427,1.21427,193099999.0
2005-03-08 19:57:00,1.21434,1.2149,1.21434,1.21488,207300002.0
2005-03-08 19:58:00,1.21496,1.21496,1.2148,1.21489,196199999.0
2005-03-08 19:59:00,1.21503,1.21567,1.21503,1.21555,155700005.0
2005-03-08 20:00:00,1.2154,1.21573,1.21513,1.21549,95800000.0
2005-03-08 20:01:00,1.21561,1.21563,1.21537,1.21537,61500001.0
2005-03-08 20:02:00,1.21541,1.21546,1.2153,1.21533,197599997.0
2005-03-08 20:03:00,1.21534,1.21548,1.2153,1.21531,560500001.0
2005-03-08 20:04:00,1.21543,1.21543,1.21528,1.21528,197699998.0
2005-03-08 20:05:00,1.21521,1.21521,1.21467,1.21498,114100000.0
2005-03-08 20:06:00,1.21453,1.21504,1.21446,1.215,146700002.0
2005-03-08 20:07:00,1.21506,1.21521,1.21506,1.2152,221799999.0
2005-03-08 20:08:00,1.21538,1.21538,1.21511,1.21511,348400003.0
2005-03-08 20:09:00,1.21502,1.21512,1.21502,1.21505,257500003.0
2005-03-08 20:10:00,1.21502,1.21511,1.21499,1.21502,59200000.0
2005-03-08 20:11:00,1.21498,1.21505,1.21489,1.21492,242600001.0
2005-03-08 20:12:00,1.21495,1.21504,1.21469,1.21504,578000004.0
2005-03-08 20:13:00,1.21504,1.21506,1.21495,1.21499,120299999.0
2005-03-08 20:14:00,1.21493,1.21509,1.21492,1.21492,149100000.0
2005-03-08 20:15:00,1.21504,1.21511,1.21486,1.21493,480599996.0
2005-03-08 20:16:00,1.21493,1.21506,1.2149,1.21496,503299998.0
2005-03-08 20:17:00,1.21494,1.21495,1.2148,1.21481,337599997.0
2005-03-08 20:18:00,1.2148,1.2149,1.2148,1.2149,143999997.0
2005-03-08 20:19:00,1.21488,1.21493,1.21485,1.21493,146200002.0
2005-03-08 20:20:00,1.2148,1.21486,1.21446,1.21446,246600001.0
2005-03-08 20:21:00,1.2144,1.21445,1.21435,1.21438,366500007.0
2005-03-08 20:22:00,1.21442,1.21442,1.214,1.214,418700002.0
2005-03-08 20:23:00,1.2141,1.21422,1.21392,1.214,401200003.0
2005-03-08 20:24:00,1.2142,1.21424,1.21411,1.21415,276100000.0
2005-03-08 20:25:00,1.21425,1.21425,1.2139,1.2139,144299999.0
2005-03-08 20:26:00,1.21387,1.21392,1.21384,1.21384,239200003.0
2005-03-08 20:27:00,1.21381,1.21392,1.21374,1.21374,188900004.0
2005-03-08 20:28:00,1.21378,1.21392,1.21376,1.2138,834099996.0
2005-03-08 20:29:00,1.21377,1.21385,1.21374,1.21377,525300006.0
2005-03-08 20:30:00,1.21363,1.21409,1.21349,1.21375,327700003.0
2005-03-08 20:31:00,1.21397,1.21406,1.2138,1.21387,500700001.0
2005-03-08 20:32:00,1.21385,1.21403,1.21385,1.21398,346300000.0
2005-03-08 20:33:00,1.21398,1.21415,1.21398,1.21414,244900001.0
2005-03-08 20:34:00,1.21415,1.21423,1.21414,1.21415,199400000.0
2005-03-08 20:35:00,1.21415,1.21419,1.21402,1.21402,150800005.0
2005-03-08 20:36:00,1.21406,1.21406,1.21379,1.21391,359299998.0
2005-03-08 20:37:00,1.21407,1.21407,1.21386,1.21394,249600005.0
2005-03-08 20:38:00,1.214,1.214,1.21383,1.21392,282499999.0
2005-03-08 20:39:00,1.2139,1.21401,1.21359,1.21373,671400002.0
2005-03-08 20:40:00,1.2138,1.21389,1.21354,1.21385,351800006.0
2005-03-08 20:41:00,1.214,1.21404,1.21385,1.21398,452700001.0
2005-03-08 20:42:00,1.21398,1.21412,1.21385,1.21397,477499995.0
2005-03-08 20:43:00,1.21414,1.21414,1.21393,1.21405,218600000.0
2005-03-08 20:44:00,1.21409,1.21415,1.21394,1.21411,56299999.0
2005-03-08 20:45:00,1.21412,1.21412,1.21402,1.21402,218900005.0
2005-03-08 20:46:00,1.21405,1.21415,1.21405,1.21415,278400004.0
2005-03-08 20:47:00,1.21445,1.21451,1.21434,1.21444,181800000.0
2005-03-08 20:48:00,1.21415,1.21415,1.2141,1.21415,95800000.0
2005-03-08 20:49:00,1.2142,1.21435,1.21418,1.21428,432400001.0
2005-03-08 20:50:00,1.21432,1.21446,1.21432,1.21446,219799999.0
2005-03-08 20:51:00,1.21478,1.21478,1.21453,1.2147,115499997.0
2005-03-08 20:52:00,1.2147,1.21482,1.21465,1.21471,86299999.0
2005-03-08 20:53:00,1.21464,1.21474,1.21464,1.21473,249399999.0
2005-03-08 20:54:00,1.21478,1.21478,1.21462,1.21466,378100006.0
2005-03-08 20:55:00,1.21475,1.21479,1.21472,1.21472,247099995.0
2005-03-08 20:56:00,1.21465,1.21474,1.21433,1.21433,482499994.0
2005-03-08 20:57:00,1.21439,1.21456,1.21432,1.21448,433100005.0
2005-03-08 20:58:00,1.21455,1.21464,1.21454,1.2146,292299999.0
2005-03-08 20:59:00,1.21458,1.21469,1.21458,1.21465,403999997.0
2005-03-08 21:00:00,1.21465,1.21467,1.21455,1.2146,927300003.0
2005-03-08 21:01:00,1.21459,1.21462,1.21435,1.21435,686100001.0
2005-03-08 21:02:00,1.21424,1.21428,1.21419,1.21424,236100000.0
2005-03-08 21:03:00,1.21434,1.21453,1.21394,1.21407,429799998.0
2005-03-08 21:04:00,1.21423,1.21428,1.21404,1.21418,640300001.0
2005-03-08 21:05:00,1.21418,1.21424,1.21407,1.21418,873700005.0
2005-03-08 21:06:00,1.21421,1.21421,1.21386,1.21395,157800001.0
2005-03-08 21:07:00,1.21394,1.21401,1.21383,1.21384,617800003.0
2005-03-08 21:08:00,1.21387,1.21393,1.21374,1.21374,238600006.0
2005-03-08 21:09:00,1.21359,1.21372,1.21359,1.21367,148100000.0
2005-03-08 21:10:00,1.21372,1.21372,1.21342,1.21358,358299995.0
2005-03-08 21:11:00,1.21362,1.21368,1.21354,1.21364,192400000.0
2005-03-08 21:12:00,1.21366,1.21369,1.21356,1.21365,334000002.0
2005-03-08 21:13:00,1.21365,1.21365,1.21343,1.21343,467499997.0
2005-03-08 21:14:00,1.21359,1.21361,1.21354,1.21356,321400001.0
2005-03-08 21:15:00,1.2135,1.21363,1.21345,1.21359,135300002.0
2005-03-08 21:16:00,1.21352,1.21362,1.21352,1.21352,84400001.0
2005-03-08 21:17:00,1.21357,1.21361,1.21355,1.21357,46700000.0
2005-03-08 21:18:00,1.21363,1.21375,1.21361,1.21364,101299998.0
2005-03-08 21:19:00,1.21355,1.2136,1.21355,1.21355,112399999.0
2005-03-08 21:20:00,1.21363,1.21363,1.21358,1.21358,54500000.0
2005-03-08 21:21:00,1.21362,1.21368,1.21362,1.21368,27900000.0
2005-03-08 21:22:00,1.21373,1.21373,1.21366,1.21366,60000000.0
2005-03-08 21:23:00,1.21365,1.21375,1.21365,1.21375,28999999.0
2005-03-08 21:24:00,1.214,1.214,1.2137,1.21389,38400000.0
2005-03-08 21:25:00,1.2137,1.21373,1.2137,1.2137,34999999.0
2005-03-08 21:26:00,1.21374,1.21417,1.21374,1.21417,102000000.0
2005-03-08 21:27:00,1.21437,1.21443,1.21412,1.2143,120000002.0
2005-03-08 21:28:00,1.21449,1.2147,1.21419,1.21467,274200000.0
2005-03-08 21:29:00,1.21463,1.21463,1.21405,1.21423,106700000.0
2005-03-08 21:30:00,1.21427,1.21427,1.21405,1.21405,58500000.0
2005-03-08 21:31:00,1.21402,1.21406,1.21402,1.21402,60200000.0
2005-03-08 21:32:00,1.21397,1.21397,1.21379,1.21383,157699999.0
2005-03-08 21:33:00,1.21381,1.21381,1.21357,1.21357,170499997.0
2005-03-08 21:34:00,1.21372,1.21377,1.21371,1.21371,31200000.0
2005-03-08 21:35:00,1.21372,1.21374,1.2136,1.21369,92599999.0
2005-03-08 21:36:00,1.21365,1.21366,1.21357,1.21357,41500000.0
2005-03-08 21:37:00,1.21369,1.21369,1.21355,1.21355,60699998.0
2005-03-08 21:38:00,1.21358,1.21372,1.21358,1.2137,117900001.0
2005-03-08 21:39:00,1.2137,1.21376,1.21363,1.21363,344500003.0
2005-03-08 21:40:00,1.21361,1.21374,1.21349,1.21349,291499998.0
2005-03-08 21:41:00,1.21356,1.21356,1.21342,1.2135,106100001.0
2005-03-08 21:42:00,1.21366,1.21367,1.21352,1.21352,141700002.0
2005-03-08 21:43:00,1.21359,1.21363,1.21352,1.21353,103100001.0
2005-03-08 21:44:00,1.21355,1.21363,1.21354,1.21354,101600002.0
2005-03-08 21:45:00,1.21351,1.21356,1.21344,1.21344,117900001.0
2005-03-08 21:46:00,1.2134,1.21351,1.21337,1.21337,291500001.0
2005-03-08 21:47:00,1.21336,1.21346,1.21336,1.21339,170599999.0
2005-03-08 21:48:00,1.21349,1.21349,1.21331,1.21332,147700001.0
2005-03-08 21:49:00,1.21355,1.21362,1.2134,1.21361,189299997.0
2005-03-08 21:50:00,1.21371,1.21381,1.21371,1.21372,167100002.0
2005-03-08 21:51:00,1.21376,1.21381,1.21373,1.21373,100900000.0
2005-03-08 21:52:00,1.21372,1.21375,1.21365,1.21365,79699999.0
2005-03-08 21:53:00,1.21378,1.21378,1.21355,1.21355,191899999.0
2005-03-08 21:54:00,1.21369,1.21369,1.21343,1.21344,207999999.0
2005-03-08 21:55:00,1.21357,1.2137,1.21357,1.21364,27900000.0
2005-03-08 21:56:00,1.21353,1.21353,1.2134,1.2134,42400002.0
2005-03-08 21:57:00,1.21339,1.21343,1.21325,1.21343,153400000.0
2005-03-08 21:58:00,1.21337,1.21346,1.21337,1.21337,66900000.0
2005-03-08 21:59:00,1.21318,1.21335,1.21304,1.21305,72899999.0
2005-03-08 22:00:00,1.21314,1.21314,1.21292,1.213,198399998.0
2005-03-08 22:01:00,1.21315,1.21315,1.21291,1.21291,63999999.0
2005-03-08 22:02:00,1.21287,1.2131,1.21287,1.21299,320900000.0
2005-03-08 22:03:00,1.21296,1.21308,1.21296,1.21302,199199999.0
2005-03-08 22:04:00,1.21302,1.21302,1.21287,1.2129,168300001.0
2005-03-08 22:05:00,1.21295,1.21309,1.21295,1.21296,88300001.0
2005-03-08 22:06:00,1.21303,1.21317,1.21302,1.21305,174900001.0
2005-03-08 22:07:00,1.21308,1.21308,1.21302,1.21307,158099999.0
2005-03-08 22:08:00,1.21304,1.21312,1.21287,1.21289,176200004.0
2005-03-08 22:09:00,1.21276,1.21276,1.21214,1.21214,67600000.0
2005-03-08 22:10:00,1.21216,1.21228,1.21204,1.2121,142700004.0
2005-03-08 22:11:00,1.21215,1.21225,1.21215,1.21223,64900001.0
2005-03-08 22:12:00,1.21238,1.21241,1.21232,1.21232,106000002.0
2005-03-08 22:13:00,1.21239,1.21245,1.21235,1.21245,201399999.0
2005-03-08 22:14:00,1.21261,1.21261,1.21245,1.21245,58500000.0
2005-03-08 22:15:00,1.21249,1.21253,1.21245,1.21247,145499998.0
2005-03-08 22:16:00,1.21252,1.21288,1.21252,1.21288,89000000.0
2005-03-08 22:17:00,1.21282,1.21287,1.21279,1.21287,110800001.0
2005-03-08 22:18:00,1.2133,1.21366,1.21328,1.21366,110900001.0
2005-03-08 22:19:00,1.21397,1.214,1.21369,1.21376,87100001.0
2005-03-08 22:20:00,1.21383,1.21387,1.21311,1.21311,51900000.0
2005-03-08 22:21:00,1.21286,1.21291,1.21275,1.21275,92700001.0
2005-03-08 22:22:00,1.21312,1.21345,1.21312,1.21327,107900000.0
2005-03-08 22:23:00,1.21328,1.21329,1.21322,1.21329,88000000.0
2005-03-08 22:24:00,1.21318,1.21323,1.21312,1.21323,222600002.0
2005-03-08 22:25:00,1.21327,1.21327,1.21273,1.21312,184800003.0
2005-03-08 22:26:00,1.21307,1.2131,1.21304,1.21308,122300000.0
2005-03-08 22:27:00,1.21319,1.21322,1.2131,1.2131,294400002.0
2005-03-08 22:28:00,1.2131,1.2131,1.21305,1.21305,83600001.0
2005-03-08 22:29:00,1.21313,1.21323,1.21312,1.21314,170100000.0
2005-03-08 22:30:00,1.21313,1.21358,1.2131,1.21358,53600001.0
2005-03-08 22:31:00,1.21299,1.21306,1.21299,1.21306,27800000.0
2005-03-08 22:32:00,1.21323,1.21323,1.21313,1.21314,148300002.0
2005-03-08 22:33:00,1.21316,1.21318,1.21309,1.21318,75000000.0
2005-03-08 22:34:00,1.21325,1.21334,1.21319,1.21322,270299999.0
2005-03-08 22:35:00,1.21333,1.21333,1.21314,1.2132,121000000.0
2005-03-08 22:36:00,1.21326,1.21326,1.21307,1.21313,74200000.0
2005-03-08 22:37:00,1.2132,1.2132,1.21309,1.21316,90000002.0
2005-03-08 22:38:00,1.21315,1.21325,1.21315,1.2132,35100000.0
2005-03-08 22:39:00,1.21331,1.21331,1.21297,1.21297,140699999.0
2005-03-08 22:40:00,1.21312,1.21312,1.21296,1.21296,57899998.0
2005-03-08 22:41:00,1.213,1.21314,1.213,1.21301,110299999.0
2005-03-08 22:42:00,1.21331,1.21331,1.2131,1.21313,116400000.0
2005-03-08 22:43:00,1.21322,1.21323,1.21307,1.21319,219200000.0
2005-03-08 22:44:00,1.21318,1.21321,1.2131,1.21314,181900001.0
2005-03-08 22:45:00,1.21319,1.21327,1.21319,1.21321,79999999.0
2005-03-08 22:46:00,1.21324,1.21328,1.21315,1.21328,136000001.0
2005-03-08 22:47:00,1.21337,1.21345,1.21329,1.21329,92799998.0
2005-03-08 22:48:00,1.21356,1.21356,1.213,1.213,57500000.0
2005-03-08 22:49:00,1.21343,1.21366,1.21343,1.21358,127200001.0
2005-03-08 22:50:00,1.21371,1.21375,1.21352,1.21352,29499999.0
2005-03-08 22:51:00,1.2136,1.21374,1.2136,1.21371,166300002.0
2005-03-08 22:52:00,1.21381,1.21381,1.2136,1.2136,108500000.0
2005-03-08 22:53:00,1.21369,1.21385,1.21369,1.21383,127000001.0
2005-03-08 22:54:00,1.214,1.214,1.21384,1.21385,109200000.0
2005-03-08 22:55:00,1.21391,1.21426,1.21384,1.21389,312099998.0
2005-03-08 22:56:00,1.21416,1.21416,1.21379,1.21402,77799999.0
2005-03-08 22:57:00,1.214,1.214,1.21364,1.21375,260499995.0
2005-03-08 22:58:00,1.21385,1.21402,1.21382,1.21394,127100001.0
2005-03-08 22:59:00,1.21409,1.21409,1.2137,1.21383,104200004.0
2005-03-08 23:00:00,1.21382,1.21383,1.21382,1.21383,64200001.0
2005-03-08 23:01:00,1.214,1.21405,1.21398,1.214,74100001.0
2005-03-08 23:02:00,1.214,1.21402,1.21395,1.214,89399998.0
2005-03-08 23:03:00,1.21405,1.21405,1.214,1.214,3200000.0
2005-03-08 23:04:00,1.21395,1.21405,1.21389,1.21394,144400000.0
2005-03-08 23:05:00,1.21404,1.21404,1.21377,1.21377,78400001.0
2005-03-08 23:06:00,1.21381,1.21398,1.21381,1.21393,154400001.0
2005-03-08 23:07:00,1.2139,1.21398,1.21382,1.21398,118400000.0
2005-03-08 23:08:00,1.21395,1.21395,1.21384,1.21385,99400001.0
2005-03-08 23:09:00,1.21387,1.21398,1.21383,1.2139,55300000.0
2005-03-08 23:10:00,1.21408,1.21408,1.2139,1.2139,70300000.0
2005-03-08 23:11:00,1.21392,1.21397,1.21379,1.21389,108900000.0
2005-03-08 23:12:00,1.21387,1.2139,1.21379,1.21384,47900002.0
2005-03-08 23:13:00,1.21382,1.2139,1.21377,1.21379,142099999.0
2005-03-08 23:14:00,1.21391,1.21391,1.21382,1.21382,80700001.0
2005-03-08 23:15:00,1.21406,1.21406,1.21382,1.21382,94200002.0
2005-03-08 23:16:00,1.21384,1.21396,1.21384,1.21384,121800000.0
2005-03-08 23:17:00,1.2139,1.21394,1.21375,1.21375,104600002.0
2005-03-08 23:18:00,1.2138,1.2138,1.2138,1.2138,12000000.0
2005-03-08 23:19:00,1.2138,1.2138,1.2138,1.2138,14300000.0
2005-03-08 23:20:00,1.21375,1.21375,1.21375,1.21375,14500000.0
2005-03-08 23:21:00,1.21379,1.2139,1.21376,1.21378,78999999.0
2005-03-08 23:22:00,1.2137,1.21381,1.21356,1.21362,126499998.0
2005-03-08 23:23:00,1.21365,1.21365,1.21349,1.21349,22400000.0
2005-03-08 23:24:00,1.21347,1.21354,1.21345,1.21345,155399997.0
2005-03-08 23:25:00,1.21341,1.21352,1.21337,1.21337,96200000.0
2005-03-08 23:26:00,1.21352,1.21366,1.21349,1.21361,175400002.0
2005-03-08 23:27:00,1.2134,1.21345,1.21338,1.21342,95299999.0
2005-03-08 23:28:00,1.21345,1.21356,1.2134,1.2134,126999999.0
2005-03-08 23:29:00,1.21344,1.21359,1.21344,1.2135,43100000.0
2005-03-08 23:30:00,1.2135,1.21355,1.2135,1.2135,31799999.0
2005-03-08 23:31:00,1.2135,1.2135,1.2135,1.2135,42400001.0
2005-03-08 23:32:00,1.21346,1.2135,1.21328,1.21342,106099998.0
2005-03-08 23:33:00,1.21337,1.21345,1.21337,1.21345,253999994.0
2005-03-08 23:34:00,1.21348,1.2137,1.21348,1.21367,80100000.0
2005-03-08 23:35:00,1.21349,1.21362,1.21349,1.21353,105799999.0
2005-03-08 23:36:00,1.2135,1.21379,1.2135,1.21356,113500002.0
2005-03-08 23:37:00,1.21352,1.21368,1.21352,1.21362,71000000.0
2005-03-08 23:38:00,1.21358,1.21362,1.21342,1.21342,129900000.0
2005-03-08 23:39:00,1.21337,1.2134,1.21337,1.2134,16000000.0
2005-03-08 23:40:00,1.21339,1.21353,1.21338,1.2135,104700000.0
2005-03-08 23:41:00,1.21355,1.21361,1.21346,1.2135,57500000.0
2005-03-08 23:42:00,1.21359,1.21367,1.21337,1.21337,198899998.0
2005-03-08 23:43:00,1.21324,1.21347,1.21324,1.21331,114200001.0
2005-03-08 23:44:00,1.21332,1.21364,1.21332,1.21342,279000002.0
2005-03-08 23:45:00,1.21353,1.21353,1.21329,1.21332,33400000.0
2005-03-08 23:46:00,1.21325,1.21325,1.21325,1.21325,15100000.0
2005-03-08 23:47:00,1.2133,1.21341,1.21305,1.21305,101200000.0
2005-03-08 23:48:00,1.21289,1.21289,1.21251,1.21259,96600001.0
2005-03-08 23:49:00,1.2129,1.2129,1.21281,1.21285,129399999.0
2005-03-08 23:50:00,1.21292,1.21311,1.21276,1.21276,48500001.0
2005-03-08 23:51:00,1.21272,1.21276,1.21241,1.21241,104199999.0
2005-03-08 23:52:00,1.21225,1.21259,1.21225,1.21239,185500004.0
2005-03-08 23:53:00,1.21241,1.21241,1.21215,1.21228,72700001.0
2005-03-08 23:54:00,1.21232,1.21235,1.21217,1.2122,94700001.0
2005-03-08 23:55:00,1.21225,1.21236,1.21225,1.21233,103699999.0
2005-03-08 23:56:00,1.21212,1.2122,1.21212,1.21215,103500002.0
2005-03-08 23:57:00,1.21232,1.21234,1.21223,1.2123,52599999.0
2005-03-08 23:58:00,1.21237,1.21251,1.21237,1.21251,74100002.0
2005-03-08 23:59:00,1.21245,1.21248,1.21245,1.21248,32700000.0
2005-03-09 00:00:00,1.21255,1.21255,1.2125,1.2125,41600000.0
2005-03-09 00:01:00,1.21272,1.21274,1.21242,1.21242,64600002.0
2005-03-09 00:02:00,1.21245,1.21263,1.21232,1.21263,47300000.0
2005-03-09 00:03:00,1.21242,1.21269,1.21232,1.21269,80400002.0
2005-03-09 00:04:00,1.21244,1.21257,1.21236,1.21253,137500000.0
2005-03-09 00:05:00,1.2124,1.21266,1.2124,1.21266,91600000.0
2005-03-09 00:06:00,1.21255,1.21262,1.21245,1.21252,117699998.0
2005-03-09 00:07:00,1.21255,1.21255,1.21229,1.21238,91999998.0
2005-03-09 00:08:00,1.21267,1.21269,1.21232,1.21232,119400001.0
2005-03-09 00:09:00,1.21232,1.21252,1.2123,1.21252,78400001.0
2005-03-09 00:10:00,1.21257,1.21271,1.21249,1.21249,49400001.0
2005-03-09 00:11:00,1.2125,1.21268,1.2125,1.21268,107600001.0
2005-03-09 00:12:00,1.21268,1.21272,1.21249,1.21272,77300001.0
2005-03-09 00:13:00,1.2125,1.2125,1.21236,1.21247,47399999.0
2005-03-09 00:14:00,1.21281,1.21282,1.21243,1.21282,151200000.0
2005-03-09 00:15:00,1.21245,1.21281,1.21236,1.21254,150700001.0
2005-03-09 00:16:00,1.21242,1.21278,1.21242,1.21258,120700001.0
2005-03-09 00:17:00,1.2123,1.21267,1.2123,1.21253,70900001.0
2005-03-09 00:18:00,1.21263,1.21273,1.21241,1.21273,147800001.0
2005-03-09 00:19:00,1.21248,1.21252,1.21239,1.21247,98299999.0
2005-03-09 00:20:00,1.21247,1.21263,1.21246,1.21246,39100000.0
2005-03-09 00:21:00,1.21238,1.21241,1.21228,1.2123,71900000.0
2005-03-09 00:22:00,1.21232,1.21232,1.21214,1.21218,77300000.0
2005-03-09 00:23:00,1.2122,1.21233,1.21217,1.21233,121200000.0
2005-03-09 00:24:00,1.21235,1.21235,1.21225,1.2123,66200001.0
2005-03-09 00:25:00,1.21229,1.21235,1.21225,1.21225,41000000.0
2005-03-09 00:26:00,1.21227,1.21242,1.21226,1.21226,105900003.0
2005-03-09 00:27:00,1.21249,1.2127,1.21249,1.2127,82799998.0
2005-03-09 00:28:00,1.21234,1.21244,1.21231,1.21232,97299999.0
2005-03-09 00:29:00,1.21245,1.21249,1.21227,1.21227,76000000.0
2005-03-09 00:30:00,1.2124,1.2124,1.21228,1.21233,29500000.0
2005-03-09 00:31:00,1.21256,1.21256,1.21236,1.21243,107700002.0
2005-03-09 00:32:00,1.2125,1.2125,1.2125,1.2125,2000000.0
2005-03-09 00:33:00,1.21253,1.21257,1.21249,1.21252,130399998.0
2005-03-09 00:34:00,1.21254,1.21254,1.21239,1.21246,83000001.0
2005-03-09 00:35:00,1.21246,1.21246,1.21246,1.21246,32700000.0
2005-03-09 00:36:00,1.21243,1.21255,1.21242,1.21242,41300000.0
2005-03-09 00:37:00,1.21248,1.21257,1.21247,1.2125,136000000.0
2005-03-09 00:38:00,1.21245,1.21255,1.21245,1.21255,59200000.0
2005-03-09 00:39:00,1.21252,1.21252,1.21247,1.2125,39700000.0
2005-03-09 00:40:00,1.21283,1.21286,1.21281,1.21286,64700000.0
2005-03-09 00:41:00,1.2126,1.21265,1.2126,1.21265,6600000.0
2005-03-09 00:42:00,1.21258,1.21268,1.2125,1.21259,83599999.0
2005-03-09 00:43:00,1.21264,1.21284,1.21263,1.21279,173799997.0
2005-03-09 00:44:00,1.21281,1.21282,1.21274,1.2128,11300000.0
2005-03-09 00:45:00,1.2128,1.21285,1.21273,1.2128,108199998.0
2005-03-09 00:46:00,1.21285,1.21285,1.21285,1.21285,800000.0
2005-03-09 00:47:00,1.21282,1.21295,1.21275,1.21275,90999999.0
2005-03-09 00:48:00,1.21297,1.21297,1.21276,1.21279,68300001.0
2005-03-09 00:49:00,1.21274,1.21279,1.2126,1.2126,94299998.0
2005-03-09 00:50:00,1.21263,1.21268,1.21244,1.21244,149100001.0
2005-03-09 00:51:00,1.21247,1.21247,1.21226,1.21226,50000002.0
2005-03-09 00:52:00,1.21239,1.21257,1.21238,1.21238,124400003.0
2005-03-09 00:53:00,1.21251,1.21282,1.21251,1.21282,85400001.0
2005-03-09 00:54:00,1.21283,1.21283,1.21228,1.21249,38000000.0
2005-03-09 00:55:00,1.21266,1.21276,1.21253,1.21276,97800000.0
2005-03-09 00:56:00,1.21245,1.21245,1.21237,1.21239,169099997.0
2005-03-09 00:57:00,1.21235,1.21235,1.21211,1.21222,80800001.0
2005-03-09 00:58:00,1.21221,1.21224,1.21221,1.21224,41900000.0
2005-03-09 00:59:00,1.21224,1.21238,1.21224,1.21232,88799998.0
2005-03-09 01:00:00,1.21231,1.21245,1.21231,1.21245,113600001.0
2005-03-09 01:01:00,1.21245,1.21245,1.21235,1.2124,80800001.0
2005-03-09 01:02:00,1.2126,1.21261,1.21243,1.21261,97799997.0
2005-03-09 01:03:00,1.21242,1.21242,1.21221,1.21229,106299998.0
2005-03-09 01:04:00,1.21225,1.21236,1.21225,1.21225,114499999.0
2005-03-09 01:05:00,1.21227,1.2123,1.2121,1.21229,54400001.0
2005-03-09 01:06:00,1.21232,1.21247,1.21224,1.21224,123000002.0
2005-03-09 01:07:00,1.2122,1.2122,1.212,1.212,74900001.0
2005-03-09 01:08:00,1.21198,1.21223,1.21192,1.21208,87000000.0
2005-03-09 01:09:00,1.21205,1.21235,1.21205,1.21231,80599998.0
2005-03-09 01:10:00,1.21206,1.21206,1.21206,1.21206,30200000.0
2005-03-09 01:11:00,1.21208,1.21248,1.21207,1.21212,191000002.0
2005-03-09 01:12:00,1.21261,1.21268,1.21242,1.21259,75000001.0
2005-03-09 01:13:00,1.21209,1.21232,1.21209,1.21211,52499998.0
2005-03-09 01:14:00,1.21204,1.21234,1.21204,1.21234,51000000.0
2005-03-09 01:15:00,1.21252,1.21252,1.21239,1.2125,68900000.0
2005-03-09 01:16:00,1.21258,1.2126,1.21252,1.21255,74000000.0
2005-03-09 01:17:00,1.21274,1.21274,1.21254,1.21273,120600002.0
2005-03-09 01:18:00,1.21265,1.21265,1.21265,1.21265,24700001.0
2005-03-09 01:19:00,1.21252,1.21259,1.21241,1.21259,92000000.0
2005-03-09 01:20:00,1.21262,1.21262,1.21249,1.2125,94500002.0
2005-03-09 01:21:00,1.21258,1.2126,1.21255,1.21255,74100000.0
2005-03-09 01:22:00,1.21253,1.21253,1.21238,1.21241,115300001.0
2005-03-09 01:23:00,1.21243,1.21259,1.21236,1.21243,163799998.0
2005-03-09 01:24:00,1.2124,1.2124,1.21232,1.21232,33600001.0
2005-03-09 01:25:00,1.21242,1.21242,1.21225,1.2124,103299999.0
2005-03-09 01:26:00,1.21245,1.21258,1.21227,1.21227,108300003.0
2005-03-09 01:27:00,1.21243,1.21243,1.2123,1.2123,77899999.0
2005-03-09 01:28:00,1.21234,1.2125,1.21234,1.21249,96200001.0
2005-03-09 01:29:00,1.21244,1.21252,1.21232,1.21248,96500001.0
2005-03-09 01:30:00,1.21266,1.21266,1.21218,1.21237,107299998.0
2005-03-09 01:31:00,1.21248,1.21248,1.21239,1.21242,56300001.0
2005-03-09 01:32:00,1.21244,1.21251,1.21244,1.21251,49399998.0
2005-03-09 01:33:00,1.21248,1.21248,1.21231,1.21236,136699998.0
2005-03-09 01:34:00,1.21239,1.21243,1.21228,1.21228,30900000.0
2005-03-09 01:35:00,1.2123,1.21233,1.21225,1.21225,117200001.0
2005-03-09 01:36:00,1.21223,1.21237,1.21222,1.21222,108300000.0
2005-03-09 01:37:00,1.21215,1.21234,1.21215,1.21221,93200001.0
2005-03-09 01:38:00,1.21215,1.21236,1.21215,1.21236,123900001.0
2005-03-09 01:39:00,1.21238,1.21238,1.21236,1.21238,41099998.0
2005-03-09 01:40:00,1.21243,1.21253,1.21237,1.21243,150200002.0
2005-03-09 01:41:00,1.21248,1.21254,1.21239,1.21243,51400000.0
2005-03-09 01:42:00,1.21247,1.2125,1.21231,1.21239,139100000.0
2005-03-09 01:43:00,1.21252,1.21253,1.21229,1.21237,63699999.0
2005-03-09 01:44:00,1.21232,1.21243,1.21224,1.21238,73100002.0
2005-03-09 01:45:00,1.21233,1.21233,1.21227,1.21227,31599999.0
2005-03-09 01:46:00,1.2122,1.21237,1.2122,1.21231,102600000.0
2005-03-09 01:47:00,1.21232,1.21237,1.21225,1.21227,122399999.0
2005-03-09 01:48:00,1.21235,1.21251,1.21235,1.21244,55200000.0
2005-03-09 01:49:00,1.21229,1.21238,1.21228,1.21236,58100001.0
2005-03-09 01:50:00,1.21237,1.21245,1.21237,1.21245,40300000.0
2005-03-09 01:51:00,1.21275,1.21275,1.21251,1.21266,121499997.0
2005-03-09 01:52:00,1.21237,1.21237,1.21227,1.2123,68600000.0
2005-03-09 01:53:00,1.21222,1.21227,1.21222,1.21227,30800001.0
2005-03-09 01:54:00,1.21251,1.21251,1.21233,1.2124,24300000.0
2005-03-09 01:55:00,1.21218,1.21227,1.21218,1.21227,43400000.0
2005-03-09 01:56:00,1.21212,1.21232,1.21212,1.2123,109000000.0
2005-03-09 01:57:00,1.21232,1.21232,1.21211,1.21221,88100000.0
2005-03-09 01:58:00,1.21265,1.21265,1.21241,1.21262,129600002.0
2005-03-09 01:59:00,1.21223,1.21232,1.21219,1.21232,76799999.0
2005-03-09 02:00:00,1.2125,1.2125,1.21214,1.21214,170600002.0
2005-03-09 02:01:00,1.21224,1.21232,1.21223,1.21227,148800001.0
2005-03-09 02:02:00,1.2126,1.21267,1.21248,1.21267,61700000.0
2005-03-09 02:03:00,1.21228,1.21235,1.2122,1.21232,113900001.0
2005-03-09 02:04:00,1.21227,1.21227,1.21218,1.21218,54800001.0
2005-03-09 02:05:00,1.21257,1.21263,1.21237,1.21237,111400003.0
2005-03-09 02:06:00,1.2121,1.21229,1.2121,1.21229,69800001.0
2005-03-09 02:07:00,1.21232,1.21232,1.21213,1.21215,74200001.0
2005-03-09 02:08:00,1.21225,1.21225,1.21197,1.21197,103800003.0
2005-03-09 02:09:00,1.21232,1.21241,1.21225,1.21225,115199999.0
2005-03-09 02:10:00,1.2122,1.21239,1.2122,1.2123,58800001.0
2005-03-09 02:11:00,1.2123,1.2123,1.21225,1.2123,52100000.0
2005-03-09 02:12:00,1.21258,1.21258,1.2122,1.21245,136400001.0
2005-03-09 02:13:00,1.2123,1.2123,1.2123,1.2123,17600000.0
2005-03-09 02:14:00,1.2123,1.2123,1.2123,1.2123,55100000.0
2005-03-09 02:15:00,1.21235,1.21235,1.21225,1.21235,81300001.0
2005-03-09 02:16:00,1.2123,1.2123,1.2123,1.2123,59299999.0
2005-03-09 02:17:00,1.21268,1.21268,1.21259,1.21259,28900001.0
2005-03-09 02:18:00,1.21225,1.21225,1.21225,1.21225,3200000.0
2005-03-09 02:19:00,1.21237,1.21247,1.21224,1.21247,171699997.0
2005-03-09 02:20:00,1.21249,1.21272,1.21244,1.21244,81800001.0
2005-03-09 02:21:00,1.21238,1.21238,1.21237,1.21237,44399999.0
2005-03-09 02:22:00,1.2123,1.21235,1.21225,1.2123,122199999.0
2005-03-09 02:23:00,1.21231,1.21247,1.21229,1.2123,36600000.0
2005-03-09 02:24:00,1.21235,1.21242,1.21219,1.21219,79300000.0
2005-03-09 02:25:00,1.21229,1.21235,1.21221,1.21232,117900003.0
2005-03-09 02:26:00,1.21227,1.21243,1.21225,1.2123,161600000.0
2005-03-09 02:27:00,1.21217,1.2123,1.21212,1.21214,121300000.0
2005-03-09 02:28:00,1.21213,1.21217,1.21213,1.21217,9600000.0
2005-03-09 02:29:00,1.21214,1.2122,1.21211,1.21212,147999999.0
2005-03-09 02:30:00,1.21212,1.21212,1.2121,1.2121,146900002.0
2005-03-09 02:31:00,1.21211,1.21219,1.2121,1.2121,143500001.0
2005-03-09 02:32:00,1.21222,1.21229,1.21221,1.21223,79100001.0
2005-03-09 02:33:00,1.2123,1.2123,1.21216,1.21218,81800001.0
2005-03-09 02:34:00,1.2122,1.21226,1.21219,1.21223,147900001.0
2005-03-09 02:35:00,1.21227,1.21233,1.21225,1.21225,82600001.0
2005-03-09 02:36:00,1.2123,1.2123,1.2123,1.2123,44600000.0
2005-03-09 02:37:00,1.21263,1.21265,1.2123,1.2123,50100000.0
2005-03-09 02:38:00,1.21225,1.2123,1.21225,1.2123,78200000.0
2005-03-09 02:39:00,1.21234,1.21242,1.21227,1.21227,149900004.0
2005-03-09 02:40:00,1.2123,1.2123,1.21217,1.21225,77899999.0
2005-03-09 02:41:00,1.21226,1.21226,1.21219,1.21219,900000.0
2005-03-09 02:42:00,1.21223,1.2123,1.2122,1.2122,186099997.0
2005-03-09 02:43:00,1.21229,1.21237,1.21223,1.21223,166600000.0
2005-03-09 02:44:00,1.21231,1.21234,1.21231,1.21234,1600000.0
2005-03-09 02:45:00,1.2122,1.21237,1.2122,1.21227,108600003.0
2005-03-09 02:46:00,1.21227,1.21232,1.21227,1.21232,52599999.0
2005-03-09 02:47:00,1.21238,1.21238,1.21235,1.21235,4500000.0
2005-03-09 02:48:00,1.21243,1.21245,1.21235,1.2124,146400000.0
2005-03-09 02:49:00,1.21245,1.21245,1.2124,1.2124,47000000.0
2005-03-09 02:50:00,1.21238,1.21238,1.21238,1.21238,40900002.0
2005-03-09 02:51:00,1.21235,1.21263,1.2123,1.21263,92399999.0
2005-03-09 02:52:00,1.21236,1.21246,1.21223,1.21223,75800000.0
2005-03-09 02:53:00,1.2123,1.2124,1.21228,1.21229,3500000.0
2005-03-09 02:54:00,1.21223,1.21223,1.21217,1.21217,7700000.0
2005-03-09 02:55:00,1.21222,1.21244,1.21202,1.21202,151399999.0
2005-03-09 02:56:00,1.21218,1.21218,1.21213,1.21217,79900002.0
2005-03-09 02:57:00,1.21214,1.21214,1.21211,1.21211,15200000.0
2005-03-09 02:58:00,1.21215,1.2122,1.21215,1.2122,3200000.0
2005-03-09 02:59:00,1.21225,1.21225,1.21212,1.21215,113299997.0
2005-03-09 03:00:00,1.21213,1.2122,1.212,1.21212,102200000.0
2005-03-09 03:01:00,1.21215,1.2124,1.21189,1.2124,136899999.0
2005-03-09 03:02:00,1.21229,1.21235,1.21221,1.21229,135800000.0
2005-03-09 03:03:00,1.21223,1.21223,1.2121,1.2122,112600002.0
2005-03-09 03:04:00,1.21227,1.21229,1.21205,1.21205,75400002.0
2005-03-09 03:05:00,1.21221,1.21225,1.21215,1.21215,105400000.0
2005-03-09 03:06:00,1.21221,1.2123,1.21221,1.21227,60700002.0
2005-03-09 03:07:00,1.21225,1.21236,1.21225,1.21233,42099999.0
2005-03-09 03:08:00,1.21235,1.21235,1.21217,1.21217,25700000.0
2005-03-09 03:09:00,1.21207,1.21223,1.21207,1.21221,102999997.0
2005-03-09 03:10:00,1.21217,1.21217,1.21217,1.21217,1600000.0
2005-03-09 03:11:00,1.21231,1.21238,1.21226,1.2123,47400000.0
2005-03-09 03:12:00,1.21238,1.2124,1.21235,1.21235,41700000.0
2005-03-09 03:13:00,1.21237,1.21237,1.21222,1.21225,17500000.0
2005-03-09 03:14:00,1.21232,1.21237,1.21226,1.21226,152500000.0
2005-03-09 03:15:00,1.21234,1.21265,1.21234,1.21246,85500003.0
2005-03-09 03:16:00,1.21252,1.21273,1.21252,1.21254,137400002.0
2005-03-09 03:17:00,1.21256,1.21272,1.21256,1.21263,99300000.0
2005-03-09 03:18:00,1.21275,1.21275,1.21262,1.21273,64500000.0
2005-03-09 03:19:00,1.21272,1.21287,1.21262,1.21262,76000000.0
2005-03-09 03:20:00,1.21278,1.21317,1.21278,1.213,87200001.0
2005-03-09 03:21:00,1.21304,1.21313,1.213,1.21313,71300000.0
2005-03-09 03:22:00,1.2131,1.2131,1.21303,1.2131,77799998.0
2005-03-09 03:23:00,1.21282,1.21282,1.2125,1.21267,115900000.0
2005-03-09 03:24:00,1.21271,1.21274,1.21222,1.21274,51200000.0
2005-03-09 03:25:00,1.21282,1.21284,1.21247,1.21251,149999999.0
2005-03-09 03:26:00,1.21258,1.21264,1.21235,1.21235,77000000.0
2005-03-09 03:27:00,1.21243,1.21243,1.21232,1.21243,64200000.0
2005-03-09 03:28:00,1.21249,1.21255,1.21243,1.21243,84100002.0
2005-03-09 03:29:00,1.2126,1.21269,1.21248,1.21248,100900000.0
2005-03-09 03:30:00,1.21252,1.21281,1.21252,1.2128,197800001.0
2005-03-09 03:31:00,1.2126,1.21266,1.21237,1.21237,61499999.0
2005-03-09 03:32:00,1.21233,1.21237,1.21233,1.21237,7400000.0
2005-03-09 03:33:00,1.21244,1.21259,1.21231,1.21256,130500000.0
2005-03-09 03:34:00,1.21252,1.21261,1.21252,1.21261,27999999.0
2005-03-09 03:35:00,1.21247,1.21247,1.21233,1.21247,77500000.0
2005-03-09 03:36:00,1.21243,1.21255,1.21243,1.21255,44400001.0
2005-03-09 03:37:00,1.21248,1.21248,1.21237,1.21237,55699999.0
2005-03-09 03:38:00,1.21229,1.21248,1.21229,1.21243,61600000.0
2005-03-09 03:39:00,1.21241,1.21247,1.21241,1.21242,144400002.0
2005-03-09 03:40:00,1.21232,1.21245,1.21232,1.21245,78400000.0
2005-03-09 03:41:00,1.21248,1.21248,1.21228,1.21229,73300000.0
2005-03-09 03:42:00,1.21223,1.21232,1.21223,1.21232,65299999.0
2005-03-09 03:43:00,1.21239,1.21239,1.21212,1.21212,101100002.0
2005-03-09 03:44:00,1.21226,1.21226,1.21211,1.21211,72500001.0
2005-03-09 03:45:00,1.21213,1.21219,1.212,1.212,58099999.0
2005-03-09 03:46:00,1.21207,1.21216,1.21207,1.21216,1600000.0
2005-03-09 03:47:00,1.2122,1.2122,1.212,1.21202,69100001.0
2005-03-09 03:48:00,1.21199,1.21218,1.21198,1.21198,105299998.0
2005-03-09 03:49:00,1.21216,1.21216,1.21197,1.21197,61399998.0
2005-03-09 03:50:00,1.21215,1.21225,1.21215,1.21225,25300001.0
2005-03-09 03:51:00,1.2122,1.2122,1.2122,1.2122,1000000.0
2005-03-09 03:52:00,1.21232,1.21232,1.21205,1.21227,50400000.0
2005-03-09 03:53:00,1.21227,1.21228,1.21223,1.21228,95000001.0
2005-03-09 03:54:00,1.21222,1.21222,1.20908,1.20908,68500000.0
2005-03-09 03:55:00,1.21103,1.21103,1.21017,1.21017,38700000.0
2005-03-09 03:56:00,1.20817,1.21164,1.20814,1.21164,72900000.0
2005-03-09 03:57:00,1.21232,1.21236,1.21232,1.21234,65900001.0
2005-03-09 03:58:00,1.21105,1.21105,1.20886,1.20886,39200000.0
2005-03-09 03:59:00,1.21165,1.21165,1.20858,1.20858,94500001.0
2005-03-09 04:00:00,1.20859,1.2124,1.20859,1.2123,72700000.0
2005-03-09 04:01:00,1.21248,1.21256,1.21239,1.2125,128300002.0
2005-03-09 04:02:00,1.21253,1.21263,1.21227,1.21227,173500002.0
2005-03-09 04:03:00,1.2123,1.2124,1.2123,1.2124,7300000.0
2005-03-09 04:04:00,1.21264,1.21271,1.21259,1.21265,47299999.0
2005-03-09 04:05:00,1.21247,1.21286,1.21247,1.21286,70999998.0
2005-03-09 04:06:00,1.21262,1.21262,1.21252,1.2126,70299998.0
2005-03-09 04:07:00,1.21283,1.21288,1.21269,1.21288,92800001.0
2005-03-09 04:08:00,1.21255,1.2126,1.21255,1.2126,34300000.0
2005-03-09 04:09:00,1.21262,1.21265,1.2126,1.21263,102300001.0
2005-03-09 04:10:00,1.2126,1.2126,1.2125,1.2126,132600001.0
2005-03-09 04:11:00,1.21255,1.2126,1.21255,1.2126,58300002.0
2005-03-09 04:12:00,1.21295,1.21295,1.21268,1.21287,128300002.0
2005-03-09 04:13:00,1.21265,1.21265,1.2126,1.2126,13800000.0
2005-03-09 04:14:00,1.2123,1.2128,1.2123,1.21268,48600001.0
2005-03-09 04:15:00,1.21255,1.21255,1.21255,1.21255,36700001.0
2005-03-09 04:16:00,1.21255,1.2126,1.21255,1.2126,28799999.0
2005-03-09 04:17:00,1.21272,1.21289,1.21272,1.21273,74100001.0
2005-03-09 04:18:00,1.2126,1.21262,1.2126,1.21262,24700000.0
2005-03-09 04:19:00,1.21264,1.2127,1.2122,1.2122,84700000.0
2005-03-09 04:20:00,1.2124,1.21259,1.21235,1.21235,71300000.0
2005-03-09 04:21:00,1.21248,1.21249,1.21218,1.21249,60599999.0
2005-03-09 04:22:00,1.21227,1.21257,1.21227,1.21257,50500000.0
2005-03-09 04:23:00,1.2126,1.2126,1.21255,1.21255,62600002.0
2005-03-09 04:24:00,1.21247,1.21273,1.21247,1.21255,81799999.0
2005-03-09 04:25:00,1.2126,1.2126,1.2126,1.2126,24800000.0
2005-03-09 04:26:00,1.21258,1.21258,1.21237,1.21249,61800001.0
2005-03-09 04:27:00,1.21264,1.2127,1.21255,1.2127,171200002.0
2005-03-09 04:28:00,1.21248,1.21266,1.21248,1.21266,63700000.0
2005-03-09 04:29:00,1.2127,1.21273,1.2126,1.21265,73800000.0
2005-03-09 04:30:00,1.21265,1.21275,1.21265,1.21275,28100000.0
2005-03-09 04:31:00,1.2127,1.2127,1.21253,1.21253,36399999.0
2005-03-09 04:32:00,1.21252,1.21263,1.21252,1.2126,83000001.0
2005-03-09 04:33:00,1.21255,1.2126,1.2125,1.21255,117199999.0
2005-03-09 04:34:00,1.21262,1.21264,1.21239,1.21239,120800001.0
2005-03-09 04:35:00,1.21249,1.21264,1.21249,1.21255,69499999.0
2005-03-09 04:36:00,1.2124,1.21246,1.21237,1.21239,55199999.0
2005-03-09 04:37:00,1.21254,1.21259,1.21248,1.21253,47300000.0
2005-03-09 04:38:00,1.21256,1.21256,1.21232,1.21232,67800001.0
2005-03-09 04:39:00,1.21247,1.21247,1.21241,1.21241,10400000.0
2005-03-09 04:40:00,1.21236,1.21237,1.21219,1.21219,73200000.0
2005-03-09 04:41:00,1.21227,1.2124,1.21227,1.21229,63600000.0
2005-03-09 04:42:00,1.21237,1.21256,1.21237,1.21242,101999999.0
2005-03-09 04:43:00,1.21283,1.21283,1.21246,1.21259,145000000.0
2005-03-09 04:44:00,1.21248,1.21248,1.21242,1.21242,1600000.0
2005-03-09 04:45:00,1.21242,1.21244,1.21221,1.21223,166600000.0
2005-03-09 04:46:00,1.21231,1.21243,1.21224,1.21225,127800000.0
2005-03-09 04:47:00,1.21228,1.21259,1.21226,1.21227,74700000.0
2005-03-09 04:48:00,1.21227,1.21238,1.21227,1.21238,38299999.0
2005-03-09 04:49:00,1.2125,1.2125,1.21242,1.21245,66199999.0
2005-03-09 04:50:00,1.2126,1.21279,1.2126,1.21267,103500000.0
2005-03-09 04:51:00,1.21252,1.21252,1.21231,1.21231,99900000.0
2005-03-09 04:52:00,1.21233,1.21233,1.21216,1.21226,77500002.0
2005-03-09 04:53:00,1.2124,1.2124,1.21225,1.21236,38300000.0
2005-03-09 04:54:00,1.21243,1.21248,1.21234,1.21234,77199997.0
2005-03-09 04:55:00,1.2123,1.21247,1.2123,1.21243,63600000.0
2005-03-09 04:56:00,1.21233,1.21233,1.21225,1.21225,87700000.0
2005-03-09 04:57:00,1.21232,1.21232,1.21215,1.21226,71700001.0
2005-03-09 04:58:00,1.21227,1.21233,1.21227,1.21233,5200000.0
2005-03-09 04:59:00,1.21237,1.2124,1.21232,1.21237,162399998.0
2005-03-09 05:00:00,1.21232,1.21232,1.21228,1.21228,19900001.0
2005-03-09 05:01:00,1.2124,1.2124,1.21235,1.2124,125700003.0
2005-03-09 05:02:00,1.2124,1.21247,1.21232,1.2124,102199999.0
2005-03-09 05:03:00,1.21252,1.21254,1.21234,1.21247,91100000.0
2005-03-09 05:04:00,1.21233,1.21241,1.21232,1.21232,86600002.0
2005-03-09 05:05:00,1.2124,1.21256,1.2124,1.21253,64000000.0
2005-03-09 05:06:00,1.21227,1.21239,1.2122,1.2122,71900002.0
2005-03-09 05:07:00,1.21243,1.21243,1.21215,1.21227,96600002.0
2005-03-09 05:08:00,1.21205,1.21248,1.21205,1.21248,34800000.0
2005-03-09 05:09:00,1.2123,1.21235,1.21222,1.21223,169999999.0
2005-03-09 05:10:00,1.21225,1.2123,1.21222,1.21228,114100002.0
2005-03-09 05:11:00,1.21232,1.21232,1.21225,1.21225,39799998.0
2005-03-09 05:12:00,1.21255,1.2126,1.21233,1.2126,149499999.0
2005-03-09 05:13:00,1.21222,1.21232,1.21222,1.21228,119699998.0
2005-03-09 05:14:00,1.21237,1.21254,1.21223,1.21254,65100001.0
2005-03-09 05:15:00,1.21225,1.2123,1.21223,1.21223,88300004.0
2005-03-09 05:16:00,1.21235,1.21237,1.21225,1.21225,109699998.0
2005-03-09 05:17:00,1.21226,1.21226,1.21198,1.21198,77599999.0
2005-03-09 05:18:00,1.21221,1.21221,1.21212,1.21212,11200000.0
2005-03-09 05:19:00,1.21235,1.2124,1.2121,1.21221,136900000.0
2005-03-09 05:20:00,1.21232,1.21237,1.21229,1.21237,79900001.0
2005-03-09 05:21:00,1.21239,1.21239,1.21231,1.21231,52700001.0
2005-03-09 05:22:00,1.21227,1.21243,1.21227,1.21243,19900000.0
2005-03-09 05:23:00,1.21261,1.21261,1.21243,1.21255,117600000.0
2005-03-09 05:24:00,1.21255,1.21255,1.21255,1.21255,17700001.0
2005-03-09 05:25:00,1.2125,1.2125,1.2125,1.2125,53000000.0
2005-03-09 05:26:00,1.2126,1.2126,1.21234,1.21234,57799999.0
2005-03-09 05:27:00,1.21245,1.2125,1.21245,1.2125,48200000.0
2005-03-09 05:28:00,1.21266,1.21266,1.21241,1.21248,99700001.0
2005-03-09 05:29:00,1.2125,1.2125,1.21245,1.21247,95800001.0
2005-03-09 05:30:00,1.21242,1.21248,1.21219,1.21219,92499998.0
2005-03-09 05:31:00,1.21253,1.21264,1.21248,1.21259,73200000.0
2005-03-09 05:32:00,1.21275,1.21289,1.21275,1.21281,89299999.0
2005-03-09 05:33:00,1.21285,1.21285,1.21275,1.21275,46999998.0
2005-03-09 05:34:00,1.21264,1.2128,1.21231,1.21231,55900000.0
2005-03-09 05:35:00,1.21239,1.2128,1.21239,1.2128,34400000.0
2005-03-09 05:36:00,1.21274,1.21298,1.21274,1.21298,40900000.0
2005-03-09 05:37:00,1.21295,1.213,1.21295,1.213,53899999.0
2005-03-09 05:38:00,1.213,1.21305,1.2129,1.2129,34700000.0
2005-03-09 05:39:00,1.213,1.21305,1.21295,1.21305,197500001.0
2005-03-09 05:40:00,1.21298,1.21314,1.21298,1.21302,38600001.0
2005-03-09 05:41:00,1.21303,1.21305,1.213,1.21305,79700001.0
2005-03-09 05:42:00,1.21305,1.21305,1.213,1.213,46300000.0
2005-03-09 05:43:00,1.21292,1.21308,1.21292,1.21308,31400000.0
2005-03-09 05:44:00,1.21297,1.21309,1.21285,1.21285,40800002.0
2005-03-09 05:45:00,1.2127,1.21293,1.2127,1.21291,135600001.0
2005-03-09 05:46:00,1.213,1.21305,1.213,1.21305,48800000.0
2005-03-09 05:47:00,1.21299,1.21306,1.21287,1.21287,130900004.0
2005-03-09 05:48:00,1.213,1.213,1.21282,1.21287,102200000.0
2005-03-09 05:49:00,1.2129,1.21293,1.2129,1.21293,26400000.0
2005-03-09 05:50:00,1.21285,1.21293,1.21285,1.2129,53599999.0
2005-03-09 05:51:00,1.21272,1.21281,1.21268,1.21276,82899999.0
2005-03-09 05:52:00,1.21285,1.21285,1.21272,1.21272,119400000.0
2005-03-09 05:53:00,1.21278,1.21285,1.2127,1.21285,37300000.0
2005-03-09 05:54:00,1.21285,1.21296,1.21252,1.21252,111100002.0
2005-03-09 05:55:00,1.21287,1.21287,1.2127,1.21275,58799999.0
2005-03-09 05:56:00,1.2127,1.21278,1.2127,1.21278,20000000.0
2005-03-09 05:57:00,1.21253,1.21288,1.21246,1.21285,55700001.0
2005-03-09 05:58:00,1.21276,1.21279,1.21259,1.21259,83199999.0
2005-03-09 05:59:00,1.21265,1.21265,1.21265,1.21265,11600000.0
2005-03-09 06:00:00,1.21272,1.21274,1.21261,1.21267,107700000.0
2005-03-09 06:01:00,1.21275,1.21275,1.2126,1.21266,56900000.0
2005-03-09 06:02:00,1.21274,1.2128,1.21259,1.2126,132499999.0
2005-03-09 06:03:00,1.21274,1.2128,1.21263,1.21263,77499999.0
2005-03-09 06:04:00,1.21264,1.21282,1.21264,1.21276,55299999.0
2005-03-09 06:05:00,1.21302,1.21302,1.21276,1.21277,14100000.0
2005-03-09 06:06:00,1.21283,1.21287,1.2128,1.21284,54400001.0
2005-03-09 06:07:00,1.21291,1.21291,1.2127,1.21275,30600000.0
2005-03-09 06:08:00,1.2128,1.21285,1.21278,1.21282,102700001.0
2005-03-09 06:09:00,1.21275,1.21275,1.21263,1.21265,120699998.0
2005-03-09 06:10:00,1.21278,1.21278,1.2126,1.21273,83300002.0
2005-03-09 06:11:00,1.2127,1.21275,1.21265,1.21268,75200000.0
2005-03-09 06:12:00,1.21267,1.21272,1.21257,1.21268,126300001.0
2005-03-09 06:13:00,1.21269,1.21276,1.21269,1.21276,54800001.0
2005-03-09 06:14:00,1.2128,1.2128,1.21275,1.2128,121399999.0
2005-03-09 06:15:00,1.2128,1.21285,1.21273,1.21285,49299999.0
2005-03-09 06:16:00,1.21307,1.21307,1.21294,1.21296,82000001.0
2005-03-09 06:17:00,1.2128,1.21285,1.21275,1.2128,128099999.0
2005-03-09 06:18:00,1.21282,1.21287,1.21275,1.2128,206500001.0
2005-03-09 06:19:00,1.21285,1.21285,1.21277,1.2128,58100000.0
2005-03-09 06:20:00,1.21305,1.21305,1.21287,1.21302,57200001.0
2005-03-09 06:21:00,1.21272,1.21273,1.21259,1.21263,83100001.0
2005-03-09 06:22:00,1.21265,1.21271,1.21262,1.21271,99000001.0
2005-03-09 06:23:00,1.21259,1.21294,1.21259,1.21294,117500000.0
2005-03-09 06:24:00,1.2127,1.21273,1.21265,1.2127,131699999.0
2005-03-09 06:25:00,1.21265,1.21265,1.2125,1.2125,10400000.0
2005-03-09 06:26:00,1.2127,1.21282,1.2126,1.2126,50399999.0
2005-03-09 06:27:00,1.21269,1.21294,1.21225,1.21294,119599999.0
2005-03-09 06:28:00,1.21263,1.21279,1.21263,1.21268,43900000.0
2005-03-09 06:29:00,1.21275,1.21285,1.21275,1.2128,139499999.0
2005-03-09 06:30:00,1.2129,1.21303,1.21269,1.21277,155000003.0
2005-03-09 06:31:00,1.21275,1.21285,1.21275,1.21275,135799998.0
2005-03-09 06:32:00,1.21273,1.21273,1.21267,1.21267,5000000.0
2005-03-09 06:33:00,1.21264,1.21268,1.2126,1.2126,17700000.0
2005-03-09 06:34:00,1.21267,1.21267,1.21263,1.21263,33300000.0
2005-03-09 06:35:00,1.2128,1.21296,1.2128,1.2129,105600000.0
2005-03-09 06:36:00,1.21253,1.21271,1.21253,1.21271,17500000.0
2005-03-09 06:37:00,1.21294,1.21294,1.21263,1.21263,44700000.0
2005-03-09 06:38:00,1.21278,1.21278,1.2127,1.2127,56699999.0
2005-03-09 06:39:00,1.21269,1.21276,1.21265,1.21265,130500002.0
2005-03-09 06:40:00,1.21265,1.2127,1.21254,1.21257,107000000.0
2005-03-09 06:41:00,1.21252,1.2126,1.21245,1.21259,122700001.0
2005-03-09 06:42:00,1.21255,1.21282,1.2125,1.21282,79300000.0
2005-03-09 06:43:00,1.21258,1.21264,1.21254,1.2126,121900001.0
2005-03-09 06:44:00,1.21285,1.21291,1.21277,1.21283,105300001.0
2005-03-09 06:45:00,1.2126,1.21265,1.21255,1.21255,12200000.0
2005-03-09 06:46:00,1.21265,1.21265,1.21255,1.21255,12000000.0
2005-03-09 06:47:00,1.2125,1.21256,1.21238,1.21256,97200001.0
2005-03-09 06:48:00,1.21265,1.21289,1.21265,1.21289,69499999.0
2005-03-09 06:49:00,1.21255,1.21255,1.21255,1.21255,4000000.0
2005-03-09 06:50:00,1.21257,1.21259,1.21242,1.21242,146599999.0
2005-03-09 06:51:00,1.21264,1.21264,1.21231,1.21253,15600000.0
2005-03-09 06:52:00,1.21253,1.21266,1.21248,1.21255,111000001.0
2005-03-09 06:53:00,1.21258,1.21258,1.21258,1.21258,800000.0
2005-03-09 06:54:00,1.2126,1.2126,1.2126,1.2126,14400000.0
2005-03-09 06:55:00,1.21258,1.21258,1.21227,1.21227,30300000.0
2005-03-09 06:56:00,1.21224,1.21238,1.21223,1.21223,96099999.0
2005-03-09 06:57:00,1.21224,1.21224,1.21221,1.21221,38299998.0
2005-03-09 06:58:00,1.21242,1.21248,1.21242,1.21248,32600000.0
2005-03-09 06:59:00,1.2122,1.21235,1.2122,1.2123,132299999.0
2005-03-09 07:00:00,1.21225,1.2123,1.21225,1.21225,80700000.0
2005-03-09 07:01:00,1.21255,1.21265,1.21255,1.21255,173100000.0
2005-03-09 07:02:00,1.21231,1.21233,1.2122,1.2122,71800002.0
2005-03-09 07:03:00,1.21227,1.2123,1.21221,1.2123,56300000.0
2005-03-09 07:04:00,1.21227,1.21236,1.21224,1.2123,98100001.0
2005-03-09 07:05:00,1.21227,1.21243,1.21227,1.21241,114700001.0
2005-03-09 07:06:00,1.2124,1.2124,1.21222,1.21222,88300001.0
2005-03-09 07:07:00,1.21233,1.21238,1.2122,1.2122,81400001.0
2005-03-09 07:08:00,1.21219,1.21236,1.21219,1.2123,54200000.0
2005-03-09 07:09:00,1.21225,1.21235,1.21225,1.21225,90399999.0
2005-03-09 07:10:00,1.2123,1.21232,1.2123,1.21232,23900001.0
2005-03-09 07:11:00,1.21229,1.21247,1.21197,1.21204,84199999.0
2005-03-09 07:12:00,1.21225,1.21235,1.21225,1.21228,103499999.0
2005-03-09 07:13:00,1.2123,1.21235,1.21222,1.2123,87600000.0
2005-03-09 07:14:00,1.21225,1.2123,1.21225,1.21227,53200000.0
2005-03-09 07:15:00,1.21222,1.21261,1.21222,1.21261,88899999.0
2005-03-09 07:16:00,1.2123,1.21235,1.2122,1.21225,80400000.0
2005-03-09 07:17:00,1.21226,1.21239,1.21225,1.21236,103800002.0
2005-03-09 07:18:00,1.21228,1.21249,1.2122,1.2123,79900001.0
2005-03-09 07:19:00,1.21233,1.21245,1.2123,1.21245,52800000.0
2005-03-09 07:20:00,1.2126,1.2126,1.21243,1.21255,79500002.0
2005-03-09 07:21:00,1.21257,1.21265,1.21255,1.2126,72999998.0
2005-03-09 07:22:00,1.21267,1.21275,1.21248,1.21275,85900000.0
2005-03-09 07:23:00,1.21249,1.21249,1.21246,1.21246,1900000.0
2005-03-09 07:24:00,1.21237,1.21249,1.21236,1.21237,99499999.0
2005-03-09 07:25:00,1.21233,1.21265,1.21233,1.21254,152199996.0
2005-03-09 07:26:00,1.2124,1.2124,1.21206,1.21239,131099999.0
2005-03-09 07:27:00,1.21255,1.21255,1.21227,1.21246,43700000.0
2005-03-09 07:28:00,1.21245,1.21257,1.21245,1.2125,166499997.0
2005-03-09 07:29:00,1.21242,1.2125,1.21242,1.2125,11100000.0
2005-03-09 07:30:00,1.21275,1.21275,1.21261,1.21269,173399998.0
2005-03-09 07:31:00,1.2125,1.21255,1.21242,1.2125,78600001.0
2005-03-09 07:32:00,1.21255,1.21255,1.2125,1.2125,19099999.0
2005-03-09 07:33:00,1.2125,1.21252,1.21245,1.2125,101199997.0
2005-03-09 07:34:00,1.2124,1.21253,1.21238,1.2125,95800001.0
2005-03-09 07:35:00,1.21248,1.21255,1.21242,1.21242,51800000.0
2005-03-09 07:36:00,1.21257,1.21257,1.21235,1.21237,49900000.0
2005-03-09 07:37:00,1.21248,1.21249,1.21246,1.21249,123200002.0
2005-03-09 07:38:00,1.21277,1.21277,1.21253,1.21258,67600001.0
2005-03-09 07:39:00,1.21245,1.2125,1.21245,1.21247,89400003.0
2005-03-09 07:40:00,1.2126,1.21271,1.21253,1.21271,103500002.0
2005-03-09 07:41:00,1.21246,1.21254,1.21232,1.21234,93400001.0
2005-03-09 07:42:00,1.21224,1.21241,1.21224,1.21241,103799999.0
2005-03-09 07:43:00,1.21227,1.21244,1.21226,1.21226,84200000.0
2005-03-09 07:44:00,1.21242,1.21265,1.21209,1.21265,111190001.0
2005-03-09 07:45:00,1.2123,1.21251,1.2123,1.21247,66200000.0
2005-03-09 07:46:00,1.2124,1.21247,1.2124,1.21247,49400000.0
2005-03-09 07:47:00,1.2125,1.2125,1.21245,1.21245,4100000.0
2005-03-09 07:48:00,1.21248,1.21251,1.21232,1.21232,83700001.0
2005-03-09 07:49:00,1.21232,1.2124,1.21232,1.21238,151500001.0
2005-03-09 07:50:00,1.21228,1.21228,1.21223,1.21223,70400001.0
2005-03-09 07:51:00,1.21221,1.21233,1.21209,1.21209,136300004.0
2005-03-09 07:52:00,1.21209,1.21237,1.21209,1.21229,27900001.0
2005-03-09 07:53:00,1.21257,1.21273,1.21257,1.21266,54299999.0
2005-03-09 07:54:00,1.21234,1.21248,1.21229,1.21229,97200001.0
2005-03-09 07:55:00,1.21252,1.21256,1.21235,1.21241,66200001.0
2005-03-09 07:56:00,1.21232,1.2126,1.21232,1.2126,58900001.0
2005-03-09 07:57:00,1.21267,1.21275,1.21261,1.21275,111900001.0
2005-03-09 07:58:00,1.2126,1.2126,1.21252,1.2126,34800000.0
2005-03-09 07:59:00,1.21257,1.21263,1.21255,1.2126,112600000.0
2005-03-09 08:00:00,1.21253,1.21261,1.21243,1.21249,177100002.0
2005-03-09 08:01:00,1.21239,1.21251,1.21239,1.21251,1400000.0
2005-03-09 08:02:00,1.21243,1.21285,1.21243,1.21285,57500000.0
2005-03-09 08:03:00,1.21247,1.21255,1.21245,1.21255,31500001.0
2005-03-09 08:04:00,1.21241,1.21254,1.21241,1.21254,75200000.0
2005-03-09 08:05:00,1.21276,1.21276,1.21263,1.21263,101900001.0
2005-03-09 08:06:00,1.21255,1.21255,1.2125,1.21255,27300000.0
2005-03-09 08:07:00,1.2125,1.21252,1.21245,1.2125,167100001.0
2005-03-09 08:08:00,1.21273,1.21314,1.21259,1.21259,97400002.0
2005-03-09 08:09:00,1.21253,1.21259,1.21243,1.21243,42500000.0
2005-03-09 08:10:00,1.21252,1.21261,1.21248,1.21259,149899998.0
2005-03-09 08:11:00,1.21257,1.21257,1.21245,1.21245,118899998.0
2005-03-09 08:12:00,1.21263,1.21263,1.21235,1.2125,148400001.0
2005-03-09 08:13:00,1.21257,1.21266,1.21242,1.21242,44700000.0
2005-03-09 08:14:00,1.21282,1.21289,1.21275,1.21289,98700000.0
2005-03-09 08:15:00,1.21246,1.21267,1.21246,1.21264,59700000.0
2005-03-09 08:16:00,1.2127,1.2127,1.21265,1.21265,35199999.0
2005-03-09 08:17:00,1.21272,1.21274,1.2126,1.2126,80400003.0
2005-03-09 08:18:00,1.21271,1.21306,1.2126,1.21306,92500001.0
2005-03-09 08:19:00,1.21264,1.21276,1.21255,1.21256,82500001.0
2005-03-09 08:20:00,1.21255,1.21257,1.21246,1.21257,216400001.0
2005-03-09 08:21:00,1.21258,1.2126,1.21251,1.2126,58499998.0
2005-03-09 08:22:00,1.2126,1.21262,1.21258,1.2126,45900000.0
2005-03-09 08:23:00,1.2126,1.21265,1.21255,1.2126,155300000.0
2005-03-09 08:24:00,1.21257,1.2126,1.21255,1.2126,92900000.0
2005-03-09 08:25:00,1.21262,1.21265,1.21248,1.21253,85000000.0
2005-03-09 08:26:00,1.21257,1.21268,1.21257,1.21268,15100000.0
2005-03-09 08:27:00,1.2126,1.21275,1.2126,1.21272,39800000.0
2005-03-09 08:28:00,1.21282,1.21295,1.21282,1.21295,69499999.0
2005-03-09 08:29:00,1.2127,1.2127,1.2126,1.2126,19200000.0
2005-03-09 08:30:00,1.21261,1.21266,1.21255,1.21255,17400000.0
2005-03-09 08:31:00,1.21273,1.21273,1.21265,1.2127,53200000.0
2005-03-09 08:32:00,1.21275,1.21275,1.21263,1.2127,104499999.0
2005-03-09 08:33:00,1.21286,1.21297,1.21257,1.21297,96499999.0
2005-03-09 08:34:00,1.21258,1.21276,1.21258,1.21276,109800001.0
2005-03-09 08:35:00,1.21291,1.21314,1.21291,1.21313,28300000.0
2005-03-09 08:36:00,1.21273,1.21273,1.21265,1.21265,32299999.0
2005-03-09 08:37:00,1.2129,1.21296,1.21263,1.21269,73500000.0
2005-03-09 08:38:00,1.21273,1.21275,1.2125,1.21255,89500000.0
2005-03-09 08:39:00,1.2126,1.21273,1.21257,1.21257,72800002.0
2005-03-09 08:40:00,1.21283,1.21317,1.21279,1.21315,113099998.0
2005-03-09 08:41:00,1.21275,1.21293,1.21268,1.21268,114900001.0
2005-03-09 08:42:00,1.2129,1.21298,1.21273,1.21292,44100001.0
2005-03-09 08:43:00,1.21275,1.21275,1.21263,1.21265,77700000.0
2005-03-09 08:44:00,1.21294,1.21303,1.2128,1.21303,73000001.0
2005-03-09 08:45:00,1.21265,1.21265,1.21234,1.21234,26300000.0
2005-03-09 08:46:00,1.21295,1.21295,1.21258,1.21258,120899999.0
2005-03-09 08:47:00,1.21241,1.21241,1.21241,1.21241,35800001.0
2005-03-09 08:48:00,1.2126,1.2126,1.21255,1.21255,20900000.0
2005-03-09 08:49:00,1.21261,1.21269,1.21244,1.21244,104999999.0
2005-03-09 08:50:00,1.21282,1.21295,1.21264,1.21295,85200000.0
2005-03-09 08:51:00,1.213,1.213,1.213,1.213,3200000.0
2005-03-09 08:52:00,1.213,1.21302,1.213,1.21302,58600000.0
2005-03-09 08:53:00,1.21295,1.21326,1.21295,1.21305,71599999.0
2005-03-09 08:54:00,1.21295,1.21305,1.21295,1.21305,69600000.0
2005-03-09 08:55:00,1.21299,1.21311,1.21291,1.21311,82999999.0
2005-03-09 08:56:00,1.21305,1.21327,1.21303,1.21313,73900002.0
2005-03-09 08:57:00,1.21328,1.21328,1.21292,1.21292,101199999.0
2005-03-09 08:58:00,1.21317,1.2132,1.213,1.21302,83700000.0
2005-03-09 08:59:00,1.21298,1.21307,1.21298,1.21307,97800001.0
2005-03-09 09:00:00,1.21307,1.21315,1.21305,1.21305,44500000.0
2005-03-09 09:01:00,1.21298,1.21298,1.21292,1.21292,41500001.0
2005-03-09 09:02:00,1.21295,1.2131,1.21295,1.213,58700000.0
2005-03-09 09:03:00,1.2131,1.21315,1.21303,1.21303,88400001.0
2005-03-09 09:04:00,1.21308,1.21308,1.21302,1.21302,78000001.0
2005-03-09 09:05:00,1.21304,1.21307,1.21304,1.21304,38500000.0
2005-03-09 09:06:00,1.21305,1.21314,1.21299,1.21299,38100000.0
2005-03-09 09:07:00,1.21295,1.21295,1.21282,1.21283,52999999.0
2005-03-09 09:08:00,1.21291,1.21303,1.21291,1.21303,71100000.0
2005-03-09 09:09:00,1.21308,1.21312,1.21298,1.21303,99999999.0
2005-03-09 09:10:00,1.2131,1.2131,1.21307,1.21307,53900001.0
2005-03-09 09:11:00,1.2131,1.21313,1.21303,1.2131,71700001.0
2005-03-09 09:12:00,1.21306,1.21306,1.21302,1.21302,37999999.0
2005-03-09 09:13:00,1.21298,1.21298,1.21297,1.21297,28700001.0
2005-03-09 09:14:00,1.2134,1.2134,1.21309,1.21325,95800000.0
2005-03-09 09:15:00,1.21317,1.21325,1.21317,1.21318,67900000.0
2005-03-09 09:16:00,1.21317,1.21317,1.2131,1.2131,25900001.0
2005-03-09 09:17:00,1.21307,1.21315,1.21305,1.21305,137900000.0
2005-03-09 09:18:00,1.21303,1.21305,1.21303,1.21305,19900000.0
2005-03-09 09:19:00,1.21299,1.21332,1.21299,1.21313,91900001.0
2005-03-09 09:20:00,1.21338,1.21338,1.21303,1.21327,37200000.0
2005-03-09 09:21:00,1.21318,1.21318,1.21317,1.21317,16900000.0
2005-03-09 09:22:00,1.21333,1.21342,1.21312,1.21342,107500001.0
2005-03-09 09:23:00,1.21305,1.2131,1.21305,1.2131,11700000.0
2005-03-09 09:24:00,1.21349,1.21349,1.21321,1.21322,82199999.0
2005-03-09 09:25:00,1.21315,1.21336,1.21315,1.21315,131799999.0
2005-03-09 09:26:00,1.21313,1.21319,1.21312,1.21312,86400000.0
2005-03-09 09:27:00,1.21324,1.21327,1.21316,1.21316,73499999.0
2005-03-09 09:28:00,1.21322,1.21332,1.21322,1.21332,26599999.0
2005-03-09 09:29:00,1.21358,1.21359,1.21351,1.21357,37500000.0
2005-03-09 09:30:00,1.21364,1.21364,1.21364,1.21364,72100000.0
2005-03-09 09:31:00,1.21355,1.21355,1.21345,1.21345,55600000.0
2005-03-09 09:32:00,1.21327,1.21335,1.21327,1.21332,79899998.0
2005-03-09 09:33:00,1.21325,1.21325,1.21315,1.21315,65500000.0
2005-03-09 09:34:00,1.2131,1.2131,1.21292,1.21295,5200000.0
2005-03-09 09:35:00,1.21303,1.21303,1.21282,1.21282,67200001.0
2005-03-09 09:36:00,1.21296,1.21296,1.21291,1.21291,22599999.0
2005-03-09 09:37:00,1.2131,1.21315,1.21296,1.21296,39600000.0
2005-03-09 09:38:00,1.21302,1.21311,1.21299,1.21309,100000000.0
2005-03-09 09:39:00,1.2131,1.21315,1.21305,1.21313,52000000.0
2005-03-09 09:40:00,1.21306,1.21309,1.21306,1.21309,36200000.0
2005-03-09 09:41:00,1.21313,1.21326,1.21309,1.21309,75799999.0
2005-03-09 09:42:00,1.21315,1.21329,1.21315,1.21323,178399998.0
2005-03-09 09:43:00,1.21317,1.21322,1.21312,1.21312,16100000.0
2005-03-09 09:44:00,1.2129,1.2129,1.2126,1.2126,54700000.0
2005-03-09 09:45:00,1.2125,1.2125,1.2123,1.21237,86800000.0
2005-03-09 09:46:00,1.21245,1.21245,1.21232,1.21232,101700002.0
2005-03-09 09:47:00,1.21229,1.21232,1.21204,1.21204,58600000.0
2005-03-09 09:48:00,1.21197,1.21203,1.21188,1.21188,44100000.0
2005-03-09 09:49:00,1.21177,1.21189,1.21101,1.21101,113300000.0
2005-03-09 09:50:00,1.21082,1.21082,1.21073,1.21073,12800000.0
2005-03-09 09:51:00,1.21082,1.21082,1.21074,1.21079,48800000.0
2005-03-09 09:52:00,1.21168,1.21186,1.21128,1.21128,91300002.0
2005-03-09 09:53:00,1.21159,1.21172,1.21158,1.21158,65599999.0
2005-03-09 09:54:00,1.21075,1.21084,1.21075,1.21076,78999999.0
2005-03-09 09:55:00,1.21094,1.21101,1.21087,1.21101,72999999.0
2005-03-09 09:56:00,1.21104,1.21104,1.21084,1.21084,108099999.0
2005-03-09 09:57:00,1.21108,1.21108,1.21078,1.21084,133299999.0
2005-03-09 09:58:00,1.2109,1.21101,1.21085,1.21085,95799998.0
2005-03-09 09:59:00,1.21094,1.21104,1.21088,1.21088,37900000.0
2005-03-09 10:00:00,1.21083,1.21089,1.21083,1.21089,69399999.0
2005-03-09 10:01:00,1.21071,1.21071,1.2104,1.2105,97799998.0
2005-03-09 10:02:00,1.21068,1.21073,1.2105,1.21073,72599999.0
2005-03-09 10:03:00,1.21083,1.21087,1.21076,1.21081,78700001.0
2005-03-09 10:04:00,1.21102,1.21111,1.21083,1.21103,58500000.0
2005-03-09 10:05:00,1.21119,1.21126,1.2111,1.2111,86699999.0
2005-03-09 10:06:00,1.21113,1.21113,1.21089,1.21092,47200000.0
2005-03-09 10:07:00,1.21097,1.2111,1.21097,1.21106,121599997.0
2005-03-09 10:08:00,1.21104,1.21105,1.21097,1.211,144600002.0
2005-03-09 10:09:00,1.21099,1.21099,1.21082,1.21094,95699999.0
2005-03-09 10:10:00,1.21095,1.211,1.21095,1.211,83700002.0
2005-03-09 10:11:00,1.21101,1.21101,1.21093,1.21093,32100000.0
2005-03-09 10:12:00,1.21088,1.21107,1.21088,1.2109,127199998.0
2005-03-09 10:13:00,1.211,1.21116,1.21097,1.21097,46600001.0
2005-03-09 10:14:00,1.21104,1.2111,1.2108,1.2108,96200003.0
2005-03-09 10:15:00,1.21087,1.21089,1.21068,1.21075,148400001.0
2005-03-09 10:16:00,1.2108,1.2108,1.2104,1.2104,194200003.0
2005-03-09 10:17:00,1.21056,1.21056,1.2103,1.2103,128100000.0
2005-03-09 10:18:00,1.21034,1.21041,1.21027,1.21027,191400000.0
2005-03-09 10:19:00,1.21027,1.21033,1.21012,1.21012,110900003.0
2005-03-09 10:20:00,1.21,1.21,1.20981,1.20996,93700000.0
2005-03-09 10:21:00,1.20982,1.20997,1.20965,1.20997,139100001.0
2005-03-09 10:22:00,1.2099,1.20991,1.20947,1.20947,102100000.0
2005-03-09 10:23:00,1.20915,1.20915,1.20859,1.20859,54199998.0
2005-03-09 10:24:00,1.20857,1.20857,1.20832,1.20847,63400000.0
2005-03-09 10:25:00,1.20826,1.20826,1.20734,1.20788,105800001.0
2005-03-09 10:26:00,1.20797,1.20797,1.20767,1.20767,67999999.0
2005-03-09 10:27:00,1.2075,1.20761,1.20733,1.20757,170000001.0
2005-03-09 10:28:00,1.20769,1.2079,1.20769,1.20777,142999995.0
2005-03-09 10:29:00,1.2078,1.2078,1.20736,1.20739,110199998.0
2005-03-09 10:30:00,1.20712,1.20712,1.20632,1.20632,87599999.0
2005-03-09 10:31:00,1.20646,1.20666,1.20633,1.20636,106000000.0
2005-03-09 10:32:00,1.20625,1.20635,1.20619,1.2063,155200000.0
2005-03-09 10:33:00,1.20643,1.20646,1.20643,1.20643,64100000.0
2005-03-09 10:34:00,1.20632,1.20686,1.20632,1.2068,128999999.0
2005-03-09 10:35:00,1.20693,1.20712,1.2069,1.207,143900003.0
2005-03-09 10:36:00,1.20715,1.20718,1.20693,1.20693,174400001.0
2005-03-09 10:37:00,1.20672,1.20672,1.20649,1.20671,97699998.0
2005-03-09 10:38:00,1.20684,1.2071,1.20681,1.20688,157800002.0
2005-03-09 10:39:00,1.20707,1.20726,1.20707,1.20714,59700000.0
2005-03-09 10:40:00,1.20711,1.20715,1.20711,1.20712,17600000.0
2005-03-09 10:41:00,1.2071,1.20717,1.20705,1.20705,112000001.0
2005-03-09 10:42:00,1.20712,1.20716,1.20707,1.2071,90000000.0
2005-03-09 10:43:00,1.2069,1.2069,1.20656,1.20672,54200001.0
2005-03-09 10:44:00,1.20685,1.20705,1.20685,1.20703,83700001.0
2005-03-09 10:45:00,1.2071,1.20716,1.2071,1.20711,138400002.0
2005-03-09 10:46:00,1.20715,1.20719,1.20701,1.20704,132100001.0
2005-03-09 10:47:00,1.20681,1.20681,1.20642,1.2065,98700000.0
2005-03-09 10:48:00,1.20649,1.20649,1.20611,1.20629,127400002.0
2005-03-09 10:49:00,1.20633,1.20641,1.20623,1.20637,76800000.0
2005-03-09 10:50:00,1.20637,1.2066,1.20637,1.20655,69899999.0
2005-03-09 10:51:00,1.20652,1.20652,1.2064,1.20647,116600000.0
2005-03-09 10:52:00,1.20643,1.20653,1.20642,1.20642,49800000.0
2005-03-09 10:53:00,1.20654,1.20654,1.20636,1.20636,144800001.0
2005-03-09 10:54:00,1.20636,1.20636,1.20611,1.20611,55800000.0
2005-03-09 10:55:00,1.20603,1.20605,1.20594,1.20594,86700000.0
2005-03-09 10:56:00,1.20595,1.20606,1.20595,1.20606,58800002.0
2005-03-09 10:57:00,1.20605,1.20616,1.20596,1.20596,153900001.0
2005-03-09 10:58:00,1.20573,1.20588,1.20557,1.20564,48200001.0
2005-03-09 10:59:00,1.20568,1.20579,1.20568,1.20578,90900001.0
2005-03-09 11:00:00,1.20572,1.20581,1.20569,1.2057,153400000.0
2005-03-09 11:01:00,1.20571,1.20571,1.20558,1.20567,108000002.0
2005-03-09 11:02:00,1.20568,1.20574,1.20558,1.20574,72700001.0
2005-03-09 11:03:00,1.2058,1.20594,1.20578,1.20594,104700001.0
2005-03-09 11:04:00,1.20587,1.2059,1.20564,1.20565,79300000.0
2005-03-09 11:05:00,1.20561,1.20567,1.20561,1.20563,72600000.0
2005-03-09 11:06:00,1.20568,1.20582,1.20568,1.2058,63000000.0
2005-03-09 11:07:00,1.20577,1.20579,1.20554,1.20579,170399998.0
2005-03-09 11:08:00,1.20578,1.20578,1.20563,1.20563,82499999.0
2005-03-09 11:09:00,1.20553,1.20562,1.20553,1.2056,67199999.0
2005-03-09 11:10:00,1.20565,1.20576,1.20565,1.20573,17200000.0
2005-03-09 11:11:00,1.2058,1.20591,1.2057,1.2058,185699995.0
2005-03-09 11:12:00,1.20571,1.20588,1.20571,1.20588,171400001.0
2005-03-09 11:13:00,1.20572,1.20586,1.20569,1.20582,91900000.0
2005-03-09 11:14:00,1.20587,1.206,1.20582,1.20582,67900000.0
2005-03-09 11:15:00,1.20589,1.20608,1.20589,1.20607,200699997.0
2005-03-09 11:16:00,1.20592,1.20611,1.20592,1.20602,63399999.0
2005-03-09 11:17:00,1.20593,1.20604,1.20591,1.20602,155699999.0
2005-03-09 11:18:00,1.20615,1.20618,1.20604,1.20618,79199999.0
2005-03-09 11:19:00,1.2063,1.20634,1.20624,1.20624,118200001.0
2005-03-09 11:20:00,1.20631,1.20637,1.20624,1.20624,201100003.0
2005-03-09 11:21:00,1.20642,1.20673,1.20642,1.20665,45799999.0
2005-03-09 11:22:00,1.20665,1.20665,1.20636,1.20641,58100002.0
2005-03-09 11:23:00,1.2065,1.20676,1.20647,1.20675,122799999.0
2005-03-09 11:24:00,1.20665,1.20665,1.2063,1.20639,84500001.0
2005-03-09 11:25:00,1.20649,1.20654,1.20633,1.20648,106000000.0
2005-03-09 11:26:00,1.20653,1.20656,1.20648,1.20648,99599999.0
2005-03-09 11:27:00,1.20638,1.20649,1.20631,1.2064,89899998.0
2005-03-09 11:28:00,1.20642,1.20644,1.20608,1.20608,91699999.0
2005-03-09 11:29:00,1.20598,1.20613,1.20598,1.20602,91500001.0
2005-03-09 11:30:00,1.20617,1.20633,1.20617,1.2063,110600003.0
2005-03-09 11:31:00,1.20635,1.20649,1.20635,1.20646,103399998.0
2005-03-09 11:32:00,1.20647,1.20647,1.20632,1.2064,137299998.0
2005-03-09 11:33:00,1.20636,1.20649,1.20636,1.20646,52800000.0
2005-03-09 11:34:00,1.20642,1.20654,1.20638,1.20642,126300000.0
2005-03-09 11:35:00,1.20634,1.20656,1.20624,1.20656,67900000.0
2005-03-09 11:36:00,1.20636,1.20651,1.20636,1.20636,99999999.0
2005-03-09 11:37:00,1.2064,1.20651,1.2064,1.2064,35200001.0
2005-03-09 11:38:00,1.20637,1.20645,1.20635,1.20645,80600000.0
2005-03-09 11:39:00,1.20642,1.20647,1.20633,1.20641,71700002.0
2005-03-09 11:40:00,1.2064,1.20645,1.20632,1.2064,104100001.0
2005-03-09 11:41:00,1.20648,1.20648,1.20638,1.20641,144000001.0
2005-03-09 11:42:00,1.20648,1.2065,1.20636,1.20636,186199997.0
2005-03-09 11:43:00,1.20643,1.20687,1.20643,1.20687,68300000.0
2005-03-09 11:44:00,1.20666,1.20669,1.20659,1.20669,80600000.0
2005-03-09 11:45:00,1.20699,1.20704,1.20679,1.20684,152099999.0
2005-03-09 11:46:00,1.20698,1.20698,1.20684,1.2069,170400004.0
2005-03-09 11:47:00,1.20683,1.20687,1.20683,1.20687,16800000.0
2005-03-09 11:48:00,1.20682,1.20685,1.20676,1.20676,19900000.0
2005-03-09 11:49:00,1.20686,1.20686,1.20647,1.20647,96499999.0
2005-03-09 11:50:00,1.20684,1.20694,1.20658,1.20687,178100000.0
2005-03-09 11:51:00,1.20698,1.20741,1.20697,1.20725,84600002.0
2005-03-09 11:52:00,1.20727,1.20727,1.20706,1.20708,93400001.0
2005-03-09 11:53:00,1.20704,1.20707,1.20656,1.20656,113400002.0
2005-03-09 11:54:00,1.20655,1.20655,1.20645,1.20648,67199999.0
2005-03-09 11:55:00,1.2066,1.2067,1.2066,1.2067,124499999.0
2005-03-09 11:56:00,1.20677,1.20677,1.20659,1.20664,23300000.0
2005-03-09 11:57:00,1.20667,1.20667,1.20644,1.20653,105100001.0
2005-03-09 11:58:00,1.20663,1.20693,1.20663,1.2069,106500000.0
2005-03-09 11:59:00,1.20693,1.20693,1.20677,1.2068,134599997.0
2005-03-09 12:00:00,1.20709,1.20712,1.20694,1.20712,103500001.0
2005-03-09 12:01:00,1.20717,1.20727,1.20717,1.20721,91399998.0
2005-03-09 12:02:00,1.20721,1.20722,1.20716,1.20716,64499999.0
2005-03-09 12:03:00,1.20732,1.20741,1.20715,1.20715,64400000.0
2005-03-09 12:04:00,1.2071,1.2071,1.20683,1.20689,60699999.0
2005-03-09 12:05:00,1.2069,1.20695,1.20685,1.20685,44100000.0
2005-03-09 12:06:00,1.20697,1.20701,1.20687,1.20687,78999998.0
2005-03-09 12:07:00,1.20692,1.20696,1.20692,1.20693,76900000.0
2005-03-09 12:08:00,1.20715,1.20719,1.20697,1.20699,153100000.0
2005-03-09 12:09:00,1.20719,1.20722,1.20694,1.20694,76000001.0
2005-03-09 12:10:00,1.2071,1.20754,1.2071,1.20748,82900001.0
2005-03-09 12:11:00,1.20744,1.20761,1.20744,1.20746,70500000.0
2005-03-09 12:12:00,1.20745,1.20757,1.2074,1.2075,108300000.0
2005-03-09 12:13:00,1.20752,1.20778,1.20752,1.2076,79100000.0
2005-03-09 12:14:00,1.20763,1.20769,1.20755,1.20755,148900000.0
2005-03-09 12:15:00,1.20767,1.20804,1.20767,1.20804,89500000.0
2005-03-09 12:16:00,1.20813,1.20827,1.20796,1.20826,103999999.0
2005-03-09 12:17:00,1.20832,1.20832,1.20809,1.20809,90199998.0
2005-03-09 12:18:00,1.20798,1.20798,1.20753,1.20753,93899998.0
2005-03-09 12:19:00,1.20782,1.20788,1.20766,1.20766,158300000.0
2005-03-09 12:20:00,1.20776,1.20776,1.20767,1.20767,116000002.0
2005-03-09 12:21:00,1.20772,1.20806,1.20771,1.20793,154799998.0
2005-03-09 12:22:00,1.20788,1.20788,1.20757,1.20757,94000001.0
2005-03-09 12:23:00,1.2076,1.2076,1.20725,1.20725,55899999.0
2005-03-09 12:24:00,1.20761,1.20783,1.2075,1.2075,35600000.0
2005-03-09 12:25:00,1.20726,1.20726,1.20647,1.20647,114000002.0
2005-03-09 12:26:00,1.2076,1.20774,1.20671,1.20683,68999999.0
2005-03-09 12:27:00,1.20694,1.2072,1.20694,1.207,84400000.0
2005-03-09 12:28:00,1.20685,1.20702,1.20678,1.207,108799999.0
2005-03-09 12:29:00,1.20707,1.20725,1.20694,1.20694,155599998.0
2005-03-09 12:30:00,1.20684,1.20703,1.20684,1.20687,126600002.0
2005-03-09 12:31:00,1.20685,1.20685,1.20631,1.20638,92299998.0
2005-03-09 12:32:00,1.20638,1.20647,1.20627,1.20627,138199999.0
2005-03-09 12:33:00,1.20622,1.20622,1.20599,1.20609,63100000.0
2005-03-09 12:34:00,1.20629,1.2067,1.20629,1.2064,70500000.0
2005-03-09 12:35:00,1.20675,1.20675,1.20642,1.20652,108300000.0
2005-03-09 12:36:00,1.2065,1.2065,1.20642,1.20642,6400000.0
2005-03-09 12:37:00,1.20655,1.20691,1.20651,1.20682,91100001.0
2005-03-09 12:38:00,1.20697,1.20703,1.20688,1.20702,100799999.0
2005-03-09 12:39:00,1.20702,1.20702,1.20682,1.20682,80999998.0
2005-03-09 12:40:00,1.20689,1.20714,1.20685,1.20705,185700001.0
2005-03-09 12:41:00,1.20704,1.2071,1.20696,1.207,105500000.0
2005-03-09 12:42:00,1.20706,1.20732,1.20697,1.20697,116100000.0
2005-03-09 12:43:00,1.20721,1.20721,1.20683,1.20703,82199999.0
2005-03-09 12:44:00,1.20707,1.2072,1.20697,1.20697,38900000.0
2005-03-09 12:45:00,1.207,1.20722,1.207,1.20721,98599999.0
2005-03-09 12:46:00,1.20718,1.20722,1.20699,1.20708,163799998.0
2005-03-09 12:47:00,1.20706,1.20706,1.20657,1.20657,48200000.0
2005-03-09 12:48:00,1.20655,1.20662,1.20648,1.20648,90699999.0
2005-03-09 12:49:00,1.20678,1.2068,1.20664,1.2068,104700000.0
2005-03-09 12:50:00,1.20639,1.20668,1.20639,1.20668,84699999.0
2005-03-09 12:51:00,1.20659,1.20659,1.2064,1.20648,70700000.0
2005-03-09 12:52:00,1.20655,1.20674,1.20646,1.20646,88299999.0
2005-03-09 12:53:00,1.20659,1.20675,1.20649,1.20649,130400003.0
2005-03-09 12:54:00,1.20649,1.20654,1.20632,1.20632,20000000.0
2005-03-09 12:55:00,1.20615,1.20628,1.20601,1.20628,104399998.0
2005-03-09 12:56:00,1.20643,1.20652,1.20639,1.20642,97300000.0
2005-03-09 12:57:00,1.20645,1.20656,1.20645,1.20647,78999998.0
2005-03-09 12:58:00,1.20645,1.2065,1.20645,1.2065,64600001.0
2005-03-09 12:59:00,1.20658,1.20681,1.20658,1.20681,65900001.0
2005-03-09 13:00:00,1.2067,1.20672,1.20649,1.20649,196800000.0
2005-03-09 13:01:00,1.20663,1.20701,1.20652,1.20701,69300000.0
2005-03-09 13:02:00,1.20694,1.20707,1.20694,1.20701,12800000.0
2005-03-09 13:03:00,1.20685,1.20685,1.20649,1.20657,70400001.0
2005-03-09 13:04:00,1.20659,1.20669,1.20642,1.20652,37800000.0
2005-03-09 13:05:00,1.20666,1.20681,1.20651,1.20651,87600001.0
2005-03-09 13:06:00,1.2066,1.2066,1.20603,1.20622,127000000.0
2005-03-09 13:07:00,1.20638,1.20656,1.20638,1.20653,115400000.0
2005-03-09 13:08:00,1.20678,1.20678,1.20662,1.2067,97400001.0
2005-03-09 13:09:00,1.20645,1.20659,1.20598,1.20598,97300000.0
2005-03-09 13:10:00,1.20622,1.20624,1.20605,1.20605,95600000.0
2005-03-09 13:11:00,1.20628,1.20628,1.206,1.20606,113499999.0
2005-03-09 13:12:00,1.2062,1.20644,1.20603,1.20642,181489999.0
2005-03-09 13:13:00,1.20598,1.20646,1.20598,1.20624,92100001.0
2005-03-09 13:14:00,1.20632,1.20633,1.2059,1.2059,201799999.0
2005-03-09 13:15:00,1.20595,1.20637,1.20595,1.20637,64400000.0
2005-03-09 13:16:00,1.20649,1.20651,1.20625,1.20633,183499998.0
2005-03-09 13:17:00,1.2063,1.20635,1.2063,1.2063,92099999.0
2005-03-09 13:18:00,1.20612,1.20639,1.20612,1.20627,68500000.0
2005-03-09 13:19:00,1.20635,1.20643,1.20632,1.20632,72300000.0
2005-03-09 13:20:00,1.2065,1.20674,1.2065,1.20655,49300000.0
2005-03-09 13:21:00,1.2065,1.2065,1.2065,1.2065,26400000.0
2005-03-09 13:22:00,1.20642,1.20655,1.20642,1.2065,102800000.0
2005-03-09 13:23:00,1.20656,1.20656,1.20652,1.20652,58200001.0
2005-03-09 13:24:00,1.2065,1.20655,1.20643,1.20655,81000001.0
2005-03-09 13:25:00,1.20648,1.20648,1.20638,1.2064,28300000.0
2005-03-09 13:26:00,1.20623,1.20623,1.20597,1.20597,23500000.0
2005-03-09 13:27:00,1.20592,1.20597,1.20592,1.20592,83000001.0
2005-03-09 13:28:00,1.20596,1.20598,1.20583,1.20598,67800000.0
2005-03-09 13:29:00,1.20598,1.20642,1.20598,1.20633,87400000.0
2005-03-09 13:30:00,1.20641,1.20648,1.20636,1.20642,90200000.0
2005-03-09 13:31:00,1.20626,1.20626,1.20604,1.20604,22100000.0
2005-03-09 13:32:00,1.20624,1.20634,1.20615,1.20615,109900002.0
2005-03-09 13:33:00,1.2062,1.20644,1.20608,1.20618,79200000.0
2005-03-09 13:34:00,1.20608,1.20608,1.20575,1.20586,65500000.0
2005-03-09 13:35:00,1.20571,1.20571,1.20519,1.20536,252899998.0
2005-03-09 13:36:00,1.2052,1.20559,1.20511,1.20549,159000002.0
2005-03-09 13:37:00,1.20555,1.20565,1.20533,1.20544,110499998.0
2005-03-09 13:38:00,1.20549,1.20554,1.20544,1.20544,58400000.0
2005-03-09 13:39:00,1.20542,1.20546,1.20542,1.20544,87300001.0
2005-03-09 13:40:00,1.2054,1.20541,1.20521,1.20525,141299996.0
2005-03-09 13:41:00,1.20519,1.20529,1.20517,1.20517,129900000.0
2005-03-09 13:42:00,1.20528,1.20537,1.20519,1.20519,50700000.0
2005-03-09 13:43:00,1.20521,1.20521,1.20499,1.20499,83600001.0
2005-03-09 13:44:00,1.20502,1.20514,1.20496,1.20496,65800000.0
2005-03-09 13:45:00,1.20527,1.20539,1.20525,1.20533,111200000.0
2005-03-09 13:46:00,1.20541,1.20541,1.20534,1.20534,79000000.0
2005-03-09 13:47:00,1.20534,1.20536,1.20532,1.20532,200300001.0
2005-03-09 13:48:00,1.20537,1.20537,1.20528,1.20528,12100000.0
2005-03-09 13:49:00,1.20545,1.2057,1.20545,1.2057,35799999.0
2005-03-09 13:50:00,1.20587,1.206,1.20587,1.20598,129400003.0
2005-03-09 13:51:00,1.20603,1.20603,1.20588,1.20588,69300000.0
2005-03-09 13:52:00,1.2058,1.20596,1.2058,1.20589,108500000.0
2005-03-09 13:53:00,1.2058,1.20587,1.2058,1.20587,74100000.0
2005-03-09 13:54:00,1.2059,1.20597,1.20587,1.20593,73499999.0
2005-03-09 13:55:00,1.20592,1.20593,1.2058,1.20585,154799999.0
2005-03-09 13:56:00,1.20585,1.20593,1.20585,1.2059,89600000.0
2005-03-09 13:57:00,1.20585,1.20595,1.2057,1.2059,143999997.0
2005-03-09 13:58:00,1.20595,1.2061,1.20594,1.20594,105999999.0
2005-03-09 13:59:00,1.20596,1.2061,1.20596,1.206,120500001.0
2005-03-09 14:00:00,1.20597,1.20616,1.20586,1.20586,42100001.0
2005-03-09 14:01:00,1.206,1.206,1.206,1.206,15300000.0
2005-03-09 14:02:00,1.20608,1.20608,1.20605,1.20607,10500000.0
2005-03-09 14:03:00,1.20604,1.20615,1.20604,1.20615,64800001.0
2005-03-09 14:04:00,1.20623,1.20635,1.20609,1.20635,102400002.0
2005-03-09 14:05:00,1.20635,1.20645,1.20635,1.2064,46300000.0
2005-03-09 14:06:00,1.20644,1.20654,1.20644,1.20651,115700000.0
2005-03-09 14:07:00,1.20661,1.20682,1.20661,1.20682,11300000.0
2005-03-09 14:08:00,1.20695,1.20725,1.20695,1.20715,73600000.0
2005-03-09 14:09:00,1.20711,1.2072,1.20711,1.2072,112999998.0
2005-03-09 14:10:00,1.20741,1.20754,1.20741,1.2075,82700000.0
2005-03-09 14:11:00,1.20748,1.20748,1.20718,1.20722,58499998.0
2005-03-09 14:12:00,1.20717,1.20717,1.20694,1.20694,92000002.0
2005-03-09 14:13:00,1.20691,1.207,1.20683,1.20688,178100001.0
2005-03-09 14:14:00,1.20693,1.20702,1.20682,1.20682,97999998.0
2005-03-09 14:15:00,1.20705,1.20712,1.20686,1.20686,69100000.0
2005-03-09 14:16:00,1.20687,1.20687,1.20683,1.20683,50199998.0
2005-03-09 14:17:00,1.20691,1.20694,1.20682,1.20682,93500000.0
2005-03-09 14:18:00,1.20698,1.20698,1.20687,1.20687,46400002.0
2005-03-09 14:19:00,1.20693,1.20693,1.20678,1.20685,102000000.0
2005-03-09 14:20:00,1.20684,1.20695,1.20683,1.20687,122900000.0
2005-03-09 14:21:00,1.20686,1.20692,1.20681,1.20684,147999999.0
2005-03-09 14:22:00,1.20671,1.20671,1.20669,1.20669,10400000.0
2005-03-09 14:23:00,1.20676,1.20689,1.20676,1.20682,73000000.0
2005-03-09 14:24:00,1.20658,1.2069,1.20645,1.20687,76400002.0
2005-03-09 14:25:00,1.20681,1.20684,1.20681,1.20684,21500000.0
2005-03-09 14:26:00,1.20674,1.2068,1.20662,1.20679,55100000.0
2005-03-09 14:27:00,1.2069,1.20695,1.20685,1.2069,93999999.0
2005-03-09 14:28:00,1.2069,1.20699,1.2069,1.20699,48800000.0
2005-03-09 14:29:00,1.20705,1.20705,1.20689,1.20694,61000000.0
2005-03-09 14:30:00,1.20697,1.20706,1.20688,1.20688,101899999.0
2005-03-09 14:31:00,1.20705,1.20705,1.20674,1.20698,123700003.0
2005-03-09 14:32:00,1.20708,1.20731,1.20708,1.20708,134099998.0
2005-03-09 14:33:00,1.20722,1.20742,1.20722,1.20738,119400000.0
2005-03-09 14:34:00,1.20742,1.20772,1.20729,1.2075,84299998.0
2005-03-09 14:35:00,1.20766,1.20766,1.20741,1.20741,101399999.0
2005-03-09 14:36:00,1.20762,1.20791,1.20762,1.20789,94000001.0
2005-03-09 14:37:00,1.20789,1.20789,1.20765,1.20781,146800002.0
2005-03-09 14:38:00,1.20803,1.20854,1.20803,1.20849,105800002.0
2005-03-09 14:39:00,1.20863,1.20864,1.20855,1.20858,40800000.0
2005-03-09 14:40:00,1.20867,1.20902,1.20863,1.20863,122900000.0
2005-03-09 14:41:00,1.20863,1.20863,1.20839,1.20839,81899999.0
2005-03-09 14:42:00,1.20829,1.20829,1.208,1.20814,86199999.0
2005-03-09 14:43:00,1.20817,1.20827,1.20809,1.20812,82500002.0
2005-03-09 14:44:00,1.20822,1.20822,1.20786,1.2079,81500000.0
2005-03-09 14:45:00,1.20785,1.20801,1.20777,1.20777,60600002.0
2005-03-09 14:46:00,1.20786,1.20828,1.20786,1.20814,85900000.0
2005-03-09 14:47:00,1.2082,1.20865,1.20805,1.20865,120200001.0
2005-03-09 14:48:00,1.20846,1.20846,1.20829,1.20829,16700000.0
2005-03-09 14:49:00,1.20882,1.20908,1.20841,1.20841,78700002.0
2005-03-09 14:50:00,1.20844,1.20872,1.20828,1.20872,74899999.0
2005-03-09 14:51:00,1.20874,1.20885,1.20858,1.20858,73099999.0
2005-03-09 14:52:00,1.20862,1.20896,1.20862,1.2089,20900000.0
2005-03-09 14:53:00,1.20895,1.20949,1.20885,1.20933,131400001.0
2005-03-09 14:54:00,1.20885,1.20891,1.20833,1.20891,81000000.0
2005-03-09 14:55:00,1.20922,1.20922,1.208,1.20802,159599999.0
2005-03-09 14:56:00,1.20809,1.20889,1.20809,1.20889,100299999.0
2005-03-09 14:57:00,1.2081,1.20864,1.2081,1.20864,11800000.0
2005-03-09 14:58:00,1.20876,1.20876,1.20811,1.20848,82000003.0
2005-03-09 14:59:00,1.20872,1.20897,1.20866,1.20893,96899999.0
2005-03-09 15:00:00,1.20928,1.20947,1.20925,1.20941,89699998.0
2005-03-09 15:01:00,1.20949,1.20958,1.20933,1.20952,135099999.0
2005-03-09 15:02:00,1.2096,1.20965,1.20944,1.20947,126100001.0
2005-03-09 15:03:00,1.2098,1.20992,1.20976,1.20976,124600001.0
2005-03-09 15:04:00,1.21,1.21016,1.20973,1.20973,70500000.0
2005-03-09 15:05:00,1.20949,1.20949,1.20936,1.20936,2500000.0
2005-03-09 15:06:00,1.20944,1.20956,1.20944,1.20944,109099999.0
2005-03-09 15:07:00,1.20946,1.20955,1.20939,1.20953,66800000.0
2005-03-09 15:08:00,1.20912,1.20912,1.20833,1.2089,132000002.0
2005-03-09 15:09:00,1.20922,1.20927,1.20915,1.2092,115000000.0
2005-03-09 15:10:00,1.20935,1.20947,1.20935,1.20947,39700000.0
2005-03-09 15:11:00,1.20962,1.20981,1.20953,1.20953,183100000.0
2005-03-09 15:12:00,1.20953,1.20953,1.20937,1.2094,63599999.0
2005-03-09 15:13:00,1.20935,1.20939,1.20927,1.20939,159700004.0
2005-03-09 15:14:00,1.20957,1.20985,1.20949,1.20984,106400002.0
2005-03-09 15:15:00,1.20993,1.20993,1.2095,1.20953,102399999.0
2005-03-09 15:16:00,1.20955,1.20969,1.20948,1.20954,84300001.0
2005-03-09 15:17:00,1.20952,1.2098,1.20952,1.2098,106600001.0
2005-03-09 15:18:00,1.20984,1.20999,1.20984,1.20988,155200002.0
2005-03-09 15:19:00,1.21,1.2102,1.20991,1.20991,184500000.0
2005-03-09 15:20:00,1.20997,1.21001,1.20972,1.20972,89999999.0
2005-03-09 15:21:00,1.20951,1.20951,1.20936,1.20936,117300001.0
2005-03-09 15:22:00,1.20947,1.2096,1.20942,1.20954,99100000.0
2005-03-09 15:23:00,1.2096,1.20983,1.2096,1.20977,50499999.0
2005-03-09 15:24:00,1.20975,1.20975,1.20969,1.2097,81899999.0
2005-03-09 15:25:00,1.20962,1.20964,1.20944,1.20957,177200005.0
2005-03-09 15:26:00,1.20957,1.20957,1.20945,1.20946,51900001.0
2005-03-09 15:27:00,1.20956,1.20956,1.20934,1.20934,78300002.0
2005-03-09 15:28:00,1.2089,1.2092,1.20849,1.20913,115300002.0
2005-03-09 15:29:00,1.20788,1.2091,1.20788,1.2091,188100002.0
2005-03-09 15:30:00,1.20781,1.20887,1.20781,1.20887,23300000.0
2005-03-09 15:31:00,1.20882,1.20905,1.20826,1.20905,103000001.0
2005-03-09 15:32:00,1.20833,1.20899,1.20828,1.20899,124999997.0
2005-03-09 15:33:00,1.20947,1.2095,1.2094,1.2094,114300000.0
2005-03-09 15:34:00,1.20963,1.20981,1.2095,1.20981,123799998.0
2005-03-09 15:35:00,1.20982,1.20983,1.20955,1.20956,137300000.0
2005-03-09 15:36:00,1.20951,1.20952,1.20923,1.20923,162399999.0
2005-03-09 15:37:00,1.20926,1.20943,1.20926,1.20943,72799999.0
2005-03-09 15:38:00,1.20945,1.20955,1.20945,1.2095,111400003.0
2005-03-09 15:39:00,1.20949,1.20961,1.20947,1.20954,67800002.0
2005-03-09 15:40:00,1.20949,1.20959,1.20947,1.20947,101300001.0
2005-03-09 15:41:00,1.20947,1.20962,1.20947,1.2095,54399999.0
2005-03-09 15:42:00,1.20954,1.21012,1.20954,1.21012,15300000.0
2005-03-09 15:43:00,1.21058,1.21128,1.21058,1.21128,35400000.0
2005-03-09 15:44:00,1.2113,1.21158,1.21116,1.21158,74800000.0
2005-03-09 15:45:00,1.21151,1.21151,1.21129,1.21135,51700000.0
2005-03-09 15:46:00,1.21138,1.21174,1.21138,1.21165,83500000.0
2005-03-09 15:47:00,1.21168,1.21195,1.21167,1.21184,83600000.0
2005-03-09 15:48:00,1.21162,1.21169,1.21122,1.21122,71600000.0
2005-03-09 15:49:00,1.21137,1.21137,1.21111,1.21111,81699997.0
2005-03-09 15:50:00,1.21106,1.21106,1.21084,1.21084,39399998.0
2005-03-09 15:51:00,1.21062,1.21062,1.21056,1.21056,4800000.0
2005-03-09 15:52:00,1.21033,1.21036,1.2102,1.21025,115400001.0
2005-03-09 15:53:00,1.21038,1.21038,1.2103,1.21032,36700001.0
2005-03-09 15:54:00,1.21043,1.21044,1.20987,1.20987,47700000.0
2005-03-09 15:55:00,1.2098,1.2098,1.20969,1.20976,81399997.0
2005-03-09 15:56:00,1.20982,1.20984,1.20967,1.20967,43700001.0
2005-03-09 15:57:00,1.20988,1.21022,1.20988,1.21007,82299999.0
2005-03-09 15:58:00,1.21017,1.21021,1.21015,1.21019,83100000.0
2005-03-09 15:59:00,1.21023,1.21039,1.21023,1.21023,87599998.0
2005-03-09 16:00:00,1.21026,1.21038,1.21026,1.21035,111700000.0
2005-03-09 16:01:00,1.21035,1.21044,1.21032,1.21033,62500000.0
2005-03-09 16:02:00,1.2105,1.21066,1.21039,1.21066,90200001.0
2005-03-09 16:03:00,1.21068,1.21068,1.2104,1.2104,79500000.0
2005-03-09 16:04:00,1.21035,1.21058,1.21035,1.21041,87000001.0
2005-03-09 16:05:00,1.21058,1.21068,1.21053,1.21059,42800000.0
2005-03-09 16:06:00,1.2106,1.21077,1.21056,1.21073,114499998.0
2005-03-09 16:07:00,1.21092,1.21092,1.21074,1.21074,88099999.0
2005-03-09 16:08:00,1.21095,1.21118,1.21095,1.21118,183999995.0
2005-03-09 16:09:00,1.2114,1.21156,1.21138,1.21152,88600000.0
2005-03-09 16:10:00,1.21175,1.21175,1.21132,1.21146,184499997.0
2005-03-09 16:11:00,1.21143,1.21143,1.2112,1.2113,68700001.0
2005-03-09 16:12:00,1.21133,1.21169,1.21133,1.21145,105199998.0
2005-03-09 16:13:00,1.21142,1.21142,1.21103,1.21103,43199999.0
2005-03-09 16:14:00,1.2112,1.2112,1.21087,1.21097,46999999.0
2005-03-09 16:15:00,1.21094,1.211,1.21094,1.21094,50599998.0
2005-03-09 16:16:00,1.21083,1.21083,1.21057,1.21057,39500001.0
2005-03-09 16:17:00,1.21046,1.21046,1.21013,1.21022,67700000.0
2005-03-09 16:18:00,1.2102,1.2102,1.20996,1.20996,51800000.0
2005-03-09 16:19:00,1.21006,1.21006,1.20986,1.20986,47700000.0
2005-03-09 16:20:00,1.20979,1.20997,1.20979,1.20997,37500000.0
2005-03-09 16:21:00,1.21007,1.21007,1.20986,1.20989,160900005.0
2005-03-09 16:22:00,1.21001,1.21006,1.20996,1.21001,114200003.0
2005-03-09 16:23:00,1.21026,1.21026,1.21007,1.21007,140800000.0
2005-03-09 16:24:00,1.21017,1.21017,1.21001,1.21001,67200000.0
2005-03-09 16:25:00,1.21027,1.21043,1.21017,1.21043,197500002.0
2005-03-09 16:26:00,1.21029,1.21029,1.21004,1.21004,195300002.0
2005-03-09 16:27:00,1.21047,1.21056,1.21017,1.21017,102600000.0
2005-03-09 16:28:00,1.21055,1.21069,1.21009,1.21048,80600002.0
2005-03-09 16:29:00,1.21092,1.21092,1.21019,1.2104,157600003.0
2005-03-09 16:30:00,1.2105,1.21055,1.21012,1.21012,96700000.0
2005-03-09 16:31:00,1.21004,1.21027,1.21004,1.21005,80199999.0
2005-03-09 16:32:00,1.21039,1.21047,1.21003,1.21003,170999999.0
2005-03-09 16:33:00,1.21012,1.21031,1.21002,1.21021,138400001.0
2005-03-09 16:34:00,1.21031,1.21034,1.2102,1.2102,160499997.0
2005-03-09 16:35:00,1.2102,1.2102,1.21005,1.21008,47199999.0
2005-03-09 16:36:00,1.21,1.21,1.20993,1.20999,85200002.0
2005-03-09 16:37:00,1.21002,1.21003,1.20995,1.20995,87799999.0
2005-03-09 16:38:00,1.20998,1.21003,1.20985,1.20985,163599999.0
2005-03-09 16:39:00,1.2099,1.21,1.20978,1.20982,111599999.0
2005-03-09 16:40:00,1.20955,1.20973,1.20937,1.20937,156000001.0
2005-03-09 16:41:00,1.20941,1.20941,1.20925,1.20925,60100002.0
2005-03-09 16:42:00,1.20927,1.20936,1.20921,1.20935,151599998.0
2005-03-09 16:43:00,1.20931,1.20947,1.20931,1.20939,96200001.0
2005-03-09 16:44:00,1.20944,1.20944,1.20925,1.20938,53199999.0
2005-03-09 16:45:00,1.2094,1.20942,1.2094,1.20942,30100000.0
2005-03-09 16:46:00,1.20913,1.20913,1.20874,1.2088,69200001.0
2005-03-09 16:47:00,1.20882,1.20885,1.20864,1.20864,122999999.0
2005-03-09 16:48:00,1.20846,1.20856,1.20833,1.20853,121500002.0
2005-03-09 16:49:00,1.2085,1.20876,1.20823,1.20823,179900000.0
2005-03-09 16:50:00,1.20842,1.20847,1.20816,1.20837,193000003.0
2005-03-09 16:51:00,1.2084,1.2085,1.20829,1.2085,148200004.0
2005-03-09 16:52:00,1.20858,1.20869,1.20837,1.20837,130099997.0
2005-03-09 16:53:00,1.20839,1.20855,1.20832,1.20835,39100000.0
2005-03-09 16:54:00,1.20821,1.20837,1.20817,1.20825,119000002.0
2005-03-09 16:55:00,1.20832,1.20832,1.20695,1.20718,133100002.0
2005-03-09 16:56:00,1.20731,1.20735,1.20682,1.20682,160800001.0
2005-03-09 16:57:00,1.20672,1.2068,1.20602,1.20605,91499999.0
2005-03-09 16:58:00,1.20657,1.20678,1.20631,1.20678,152299995.0
2005-03-09 16:59:00,1.20702,1.20716,1.20682,1.20708,123500001.0
2005-03-09 17:00:00,1.20738,1.20753,1.20728,1.20736,87200001.0
2005-03-09 17:01:00,1.2074,1.20752,1.20735,1.20738,128499997.0
2005-03-09 17:02:00,1.20747,1.20751,1.20738,1.20738,84699999.0
2005-03-09 17:03:00,1.20745,1.20745,1.207,1.207,126300001.0
2005-03-09 17:04:00,1.20702,1.20716,1.2069,1.20693,102100002.0
2005-03-09 17:05:00,1.20681,1.20681,1.20669,1.20669,42199999.0
2005-03-09 17:06:00,1.20655,1.20678,1.20655,1.20657,111499999.0
2005-03-09 17:07:00,1.20692,1.20706,1.20675,1.20695,79000001.0
2005-03-09 17:08:00,1.20723,1.2074,1.20723,1.2074,78100000.0
2005-03-09 17:09:00,1.2075,1.20758,1.2074,1.2074,122199998.0
2005-03-09 17:10:00,1.20733,1.20746,1.20731,1.20746,111500000.0
2005-03-09 17:11:00,1.20728,1.20728,1.20694,1.20705,65299999.0
2005-03-09 17:12:00,1.20685,1.20698,1.20674,1.20678,167600000.0
2005-03-09 17:13:00,1.20678,1.20728,1.20677,1.20728,101600001.0
2005-03-09 17:14:00,1.20755,1.20762,1.20745,1.20745,132499999.0
2005-03-09 17:15:00,1.20731,1.20733,1.20727,1.20727,31400000.0
2005-03-09 17:16:00,1.20715,1.20732,1.20715,1.20717,134200000.0
2005-03-09 17:17:00,1.2073,1.20743,1.2073,1.20735,143600002.0
2005-03-09 17:18:00,1.20744,1.20747,1.20737,1.20737,70499999.0
2005-03-09 17:19:00,1.20748,1.2075,1.20745,1.20746,61400000.0
2005-03-09 17:20:00,1.20745,1.20749,1.20742,1.20744,145700002.0
2005-03-09 17:21:00,1.20753,1.2076,1.20751,1.2076,150200000.0
2005-03-09 17:22:00,1.20765,1.20777,1.20765,1.20777,123800003.0
2005-03-09 17:23:00,1.20792,1.20821,1.20792,1.20818,26200000.0
2005-03-09 17:24:00,1.20809,1.20809,1.20777,1.20785,47300001.0
2005-03-09 17:25:00,1.20792,1.20794,1.20782,1.2079,143700000.0
2005-03-09 17:26:00,1.20796,1.20796,1.20777,1.20777,140800001.0
2005-03-09 17:27:00,1.2079,1.20794,1.20785,1.20794,65599999.0
2005-03-09 17:28:00,1.2079,1.20793,1.2078,1.20791,76600000.0
2005-03-09 17:29:00,1.20812,1.20846,1.20804,1.20846,180900001.0
2005-03-09 17:30:00,1.2085,1.2085,1.2083,1.2083,116700001.0
2005-03-09 17:31:00,1.2083,1.20857,1.2083,1.20856,130100000.0
2005-03-09 17:32:00,1.2084,1.2084,1.20814,1.20814,100200000.0
2005-03-09 17:33:00,1.20818,1.20829,1.2081,1.20828,231900000.0
2005-03-09 17:34:00,1.20827,1.20827,1.20795,1.20795,39100001.0
2005-03-09 17:35:00,1.20774,1.20778,1.20754,1.20755,87800000.0
2005-03-09 17:36:00,1.20763,1.20783,1.2076,1.20778,140399999.0
2005-03-09 17:37:00,1.20783,1.20783,1.20779,1.20783,25400000.0
2005-03-09 17:38:00,1.20778,1.20778,1.20761,1.20765,142199998.0
2005-03-09 17:39:00,1.2077,1.20772,1.20768,1.2077,83900000.0
2005-03-09 17:40:00,1.20783,1.20789,1.20775,1.20785,62100000.0
2005-03-09 17:41:00,1.20789,1.20799,1.20787,1.20791,67500001.0
2005-03-09 17:42:00,1.2076,1.2076,1.20702,1.20725,144199999.0
2005-03-09 17:43:00,1.20747,1.20752,1.20734,1.20749,113900001.0
2005-03-09 17:44:00,1.20761,1.20776,1.20761,1.20776,150300003.0
2005-03-09 17:45:00,1.208,1.20823,1.208,1.20819,88900001.0
2005-03-09 17:46:00,1.20826,1.20827,1.20823,1.20823,82700000.0
2005-03-09 17:47:00,1.20818,1.20829,1.2081,1.20829,64899999.0
2005-03-09 17:48:00,1.20815,1.20829,1.20786,1.20823,163499999.0
2005-03-09 17:49:00,1.20821,1.20828,1.20815,1.2082,104199998.0
2005-03-09 17:50:00,1.20822,1.20835,1.20812,1.20812,90600001.0
2005-03-09 17:51:00,1.20812,1.20812,1.20787,1.20798,132100001.0
2005-03-09 17:52:00,1.20795,1.20823,1.20795,1.20804,139400001.0
2005-03-09 17:53:00,1.20814,1.20817,1.20782,1.2079,156600001.0
2005-03-09 17:54:00,1.20802,1.20803,1.20762,1.20775,120500001.0
2005-03-09 17:55:00,1.20773,1.20785,1.20765,1.20774,114500002.0
2005-03-09 17:56:00,1.20775,1.20787,1.2077,1.2077,97400003.0
2005-03-09 17:57:00,1.20767,1.20767,1.20732,1.20732,127300003.0
2005-03-09 17:58:00,1.20735,1.20735,1.20714,1.2072,153400000.0
2005-03-09 17:59:00,1.20728,1.20804,1.20727,1.208,76299998.0
2005-03-09 18:00:00,1.20805,1.20821,1.20795,1.20799,106899999.0
2005-03-09 18:01:00,1.20806,1.20806,1.2079,1.2079,617999997.0
2005-03-09 18:02:00,1.20785,1.20785,1.20757,1.20759,974599999.0
2005-03-09 18:03:00,1.2076,1.20784,1.2076,1.20775,651599996.0
2005-03-09 18:04:00,1.20786,1.20789,1.20753,1.20756,769100002.0
2005-03-09 18:05:00,1.20764,1.2079,1.2076,1.20763,825100007.0
2005-03-09 18:06:00,1.20782,1.20819,1.20773,1.20806,470600004.0
2005-03-09 18:07:00,1.20818,1.20832,1.20773,1.20814,1092999990.0
2005-03-09 18:08:00,1.20832,1.2085,1.20811,1.2082,926090001.0
2005-03-09 18:09:00,1.20816,1.20816,1.20764,1.20774,445199996.0
2005-03-09 18:10:00,1.20809,1.20809,1.20784,1.20787,698900001.0
2005-03-09 18:11:00,1.20813,1.20833,1.20787,1.20833,836299998.0
2005-03-09 18:12:00,1.20823,1.20827,1.20805,1.20805,59000000.0
2005-03-09 18:13:00,1.20803,1.20817,1.20803,1.2081,311000004.0
2005-03-09 18:14:00,1.20808,1.20821,1.20801,1.2081,361599999.0
2005-03-09 18:15:00,1.20822,1.20825,1.20808,1.20812,606499996.0
2005-03-09 18:16:00,1.20824,1.20833,1.20818,1.20822,393400001.0
2005-03-09 18:17:00,1.20822,1.20828,1.20812,1.20815,904089995.0
2005-03-09 18:18:00,1.20812,1.20839,1.20812,1.20826,490599996.0
2005-03-09 18:19:00,1.2084,1.2084,1.20796,1.20796,227099998.0
2005-03-09 18:20:00,1.20798,1.20804,1.2075,1.20757,581400003.0
2005-03-09 18:21:00,1.2079,1.20798,1.20782,1.20785,163899999.0
2005-03-09 18:22:00,1.20798,1.208,1.20787,1.20787,267500004.0
2005-03-09 18:23:00,1.20783,1.20783,1.20725,1.20725,279200002.0
2005-03-09 18:24:00,1.2073,1.20745,1.20716,1.20734,466900000.0
2005-03-09 18:25:00,1.20743,1.20753,1.20736,1.2075,435300002.0
2005-03-09 18:26:00,1.20751,1.20768,1.20743,1.20753,885299996.0
2005-03-09 18:27:00,1.20761,1.20767,1.2076,1.2076,671900004.0
2005-03-09 18:28:00,1.20759,1.20773,1.20759,1.2076,390400000.0
2005-03-09 18:29:00,1.20755,1.20755,1.20735,1.20735,288800002.0
2005-03-09 18:30:00,1.20727,1.20727,1.2071,1.20712,847300001.0
2005-03-09 18:31:00,1.20715,1.20715,1.20689,1.20697,481999997.0
2005-03-09 18:32:00,1.20707,1.20717,1.20695,1.20701,433800004.0
2005-03-09 18:33:00,1.20702,1.20719,1.207,1.20715,469900001.0
2005-03-09 18:34:00,1.20714,1.20732,1.20701,1.20732,386100001.0
2005-03-09 18:35:00,1.20741,1.20753,1.20737,1.20742,429199997.0
2005-03-09 18:36:00,1.20735,1.20735,1.20713,1.2072,531400008.0
2005-03-09 18:37:00,1.20718,1.20723,1.20665,1.20665,135900001.0
2005-03-09 18:38:00,1.20673,1.20673,1.20631,1.20635,211900001.0
2005-03-09 18:39:00,1.20632,1.20662,1.20622,1.20623,242300003.0
2005-03-09 18:40:00,1.20618,1.20643,1.20605,1.20605,734400006.0
2005-03-09 18:41:00,1.20619,1.20629,1.20601,1.20605,208200005.0
2005-03-09 18:42:00,1.20612,1.20628,1.20601,1.20627,557600001.0
2005-03-09 18:43:00,1.20644,1.20644,1.20603,1.20626,508100000.0
2005-03-09 18:44:00,1.20628,1.20632,1.20584,1.20592,249599997.0
2005-03-09 18:45:00,1.20587,1.20598,1.20572,1.20583,438600001.0
2005-03-09 18:46:00,1.20595,1.20615,1.20595,1.20601,202599999.0
2005-03-09 18:47:00,1.20618,1.20628,1.20612,1.20614,88999999.0
2005-03-09 18:48:00,1.20643,1.20644,1.2062,1.20626,96400000.0
2005-03-09 18:49:00,1.20624,1.20624,1.20601,1.20607,78700002.0
2005-03-09 18:50:00,1.20615,1.20615,1.20567,1.20583,136600003.0
2005-03-09 18:51:00,1.20592,1.20604,1.20546,1.20546,78900000.0
2005-03-09 18:52:00,1.20565,1.2059,1.20554,1.20569,200300002.0
2005-03-09 18:53:00,1.20575,1.20583,1.20531,1.20531,602799999.0
2005-03-09 18:54:00,1.20561,1.20579,1.20515,1.20515,178900001.0
2005-03-09 18:55:00,1.20541,1.20565,1.20516,1.20522,586400005.0
2005-03-09 18:56:00,1.2056,1.20599,1.20543,1.20587,276299997.0
2005-03-09 18:57:00,1.20574,1.20625,1.20574,1.20609,394700003.0
2005-03-09 18:58:00,1.2063,1.2063,1.20583,1.20588,118700000.0
2005-03-09 18:59:00,1.20585,1.2062,1.20579,1.20609,638600004.0
2005-03-09 19:00:00,1.20611,1.20667,1.20611,1.20667,270200004.0
2005-03-09 19:01:00,1.20655,1.20664,1.20633,1.20636,127600002.0
2005-03-09 19:02:00,1.20667,1.20667,1.20646,1.2066,119099999.0
2005-03-09 19:03:00,1.2065,1.2065,1.20612,1.20612,540200003.0
2005-03-09 19:04:00,1.20635,1.20635,1.20617,1.20617,221800002.0
2005-03-09 19:05:00,1.20637,1.20662,1.20634,1.20658,251400002.0
2005-03-09 19:06:00,1.20627,1.20628,1.20616,1.20618,504599996.0
2005-03-09 19:07:00,1.20621,1.2064,1.20612,1.20612,155499999.0
2005-03-09 19:08:00,1.20616,1.20616,1.20553,1.20567,551090000.0
2005-03-09 19:09:00,1.20579,1.20593,1.20558,1.20582,726100004.0
2005-03-09 19:10:00,1.20585,1.2059,1.20552,1.20552,121300001.0
2005-03-09 19:11:00,1.20573,1.20586,1.20554,1.20554,304399999.0
2005-03-09 19:12:00,1.20561,1.20578,1.20536,1.20538,203299998.0
2005-03-09 19:13:00,1.20516,1.20527,1.20464,1.20464,180699999.0
2005-03-09 19:14:00,1.20476,1.20506,1.2041,1.20414,343700003.0
2005-03-09 19:15:00,1.20412,1.2043,1.20397,1.20397,401099996.0
2005-03-09 19:16:00,1.20419,1.20421,1.20398,1.20411,295699998.0
2005-03-09 19:17:00,1.20417,1.20421,1.20392,1.20392,202100001.0
2005-03-09 19:18:00,1.2041,1.20414,1.20387,1.20399,677200000.0
2005-03-09 19:19:00,1.20397,1.20438,1.20397,1.20432,166200000.0
2005-03-09 19:20:00,1.20448,1.20452,1.20436,1.20438,188799998.0
2005-03-09 19:21:00,1.20463,1.20496,1.20459,1.20496,159500002.0
2005-03-09 19:22:00,1.20499,1.20499,1.20475,1.20475,186300003.0
2005-03-09 19:23:00,1.20475,1.20506,1.20469,1.20496,162299999.0
2005-03-09 19:24:00,1.20492,1.20494,1.20472,1.20484,60400001.0
2005-03-09 19:25:00,1.20492,1.20495,1.20423,1.20423,141499999.0
2005-03-09 19:26:00,1.20419,1.20419,1.20406,1.20406,15900000.0
2005-03-09 19:27:00,1.20394,1.20406,1.20366,1.20368,370600003.0
2005-03-09 19:28:00,1.20364,1.20364,1.20344,1.20344,197200002.0
2005-03-09 19:29:00,1.20329,1.20329,1.20284,1.20285,73900001.0
2005-03-09 19:30:00,1.20285,1.20291,1.20246,1.20246,149599999.0
2005-03-09 19:31:00,1.20262,1.20265,1.20237,1.20241,116600000.0
2005-03-09 19:32:00,1.20241,1.20248,1.20228,1.20234,188299998.0
2005-03-09 19:33:00,1.20232,1.20246,1.20217,1.20217,301900002.0
2005-03-09 19:34:00,1.20226,1.20226,1.20214,1.20224,50400002.0
2005-03-09 19:35:00,1.20219,1.20219,1.20211,1.20211,1600000.0
2005-03-09 19:36:00,1.20198,1.20216,1.20192,1.20193,108100000.0
2005-03-09 19:37:00,1.20202,1.20208,1.20192,1.20192,376599998.0
2005-03-09 19:38:00,1.20197,1.2021,1.20189,1.20195,188699998.0
2005-03-09 19:39:00,1.20188,1.20188,1.20114,1.20114,384300000.0
2005-03-09 19:40:00,1.20127,1.20137,1.20103,1.20108,280499996.0
2005-03-09 19:41:00,1.20119,1.20172,1.20086,1.20135,171900000.0
2005-03-09 19:42:00,1.20135,1.20179,1.20127,1.20147,282300009.0
2005-03-09 19:43:00,1.20142,1.20142,1.20107,1.2011,107700000.0
2005-03-09 19:44:00,1.20107,1.20107,1.20074,1.20074,35000000.0
2005-03-09 19:45:00,1.20088,1.20088,1.20058,1.20058,81700000.0
2005-03-09 19:46:00,1.20067,1.20079,1.20049,1.20069,118600001.0
2005-03-09 19:47:00,1.20074,1.20091,1.20063,1.20063,81700002.0
2005-03-09 19:48:00,1.20038,1.20038,1.19991,1.19991,165300001.0
2005-03-09 19:49:00,1.20028,1.20035,1.19929,1.19949,177300001.0
2005-03-09 19:50:00,1.19982,1.19998,1.19967,1.19986,183100002.0
2005-03-09 19:51:00,1.20034,1.20044,1.20012,1.20012,57499998.0
2005-03-09 19:52:00,1.20007,1.20007,1.19981,1.19994,83300000.0
2005-03-09 19:53:00,1.20012,1.20064,1.20008,1.20043,230199999.0
2005-03-09 19:54:00,1.20085,1.20105,1.20063,1.20087,111500000.0
2005-03-09 19:55:00,1.20092,1.20092,1.20033,1.20033,61299999.0
2005-03-09 19:56:00,1.20066,1.20067,1.20048,1.20053,240099997.0
2005-03-09 19:57:00,1.20063,1.20063,1.20044,1.20051,222099996.0
2005-03-09 19:58:00,1.20058,1.20091,1.20058,1.20082,137000001.0
2005-03-09 19:59:00,1.20105,1.2011,1.20078,1.20101,149000003.0
2005-03-09 20:00:00,1.20127,1.20144,1.20126,1.20126,79800000.0
2005-03-09 20:01:00,1.20158,1.20167,1.20123,1.20123,121399999.0
2005-03-09 20:02:00,1.20127,1.20172,1.20127,1.20149,171699998.0
2005-03-09 20:03:00,1.20154,1.20172,1.20135,1.20135,597300000.0
2005-03-09 20:04:00,1.20166,1.20193,1.20128,1.20138,187299997.0
2005-03-09 20:05:00,1.2013,1.20147,1.2013,1.20143,109999998.0
2005-03-09 20:06:00,1.20162,1.20163,1.20118,1.20119,69600001.0
2005-03-09 20:07:00,1.20128,1.20145,1.20118,1.20137,149599998.0
2005-03-09 20:08:00,1.20145,1.20145,1.20118,1.20118,510000000.0
2005-03-09 20:09:00,1.20122,1.20142,1.20119,1.20125,226200004.0
2005-03-09 20:10:00,1.20137,1.20137,1.20121,1.20121,68000000.0
2005-03-09 20:11:00,1.20124,1.20143,1.20124,1.20132,265199999.0
2005-03-09 20:12:00,1.2015,1.20151,1.20123,1.20123,522800002.0
2005-03-09 20:13:00,1.2014,1.2014,1.20116,1.20126,179600000.0
2005-03-09 20:14:00,1.2013,1.20141,1.2013,1.20133,43200000.0
2005-03-09 20:15:00,1.20151,1.20154,1.20107,1.20107,640300002.0
2005-03-09 20:16:00,1.2012,1.20133,1.20108,1.20133,483399999.0
2005-03-09 20:17:00,1.20139,1.20151,1.20135,1.20139,308000002.0
2005-03-09 20:18:00,1.20136,1.20136,1.20098,1.20098,84700000.0
2005-03-09 20:19:00,1.20105,1.20118,1.20099,1.20118,126400000.0
2005-03-09 20:20:00,1.20135,1.20135,1.20099,1.2011,199000000.0
2005-03-09 20:21:00,1.20115,1.20127,1.20093,1.20093,294399999.0
2005-03-09 20:22:00,1.20091,1.20106,1.20081,1.20095,331400000.0
2005-03-09 20:23:00,1.20102,1.20106,1.20093,1.20106,670800002.0
2005-03-09 20:24:00,1.20115,1.20132,1.20108,1.20115,243100001.0
2005-03-09 20:25:00,1.20128,1.20143,1.20128,1.20141,171000001.0
2005-03-09 20:26:00,1.20148,1.20178,1.20139,1.20178,124000000.0
2005-03-09 20:27:00,1.20176,1.20185,1.20147,1.20147,239100004.0
2005-03-09 20:28:00,1.20157,1.20191,1.20157,1.2017,698800005.0
2005-03-09 20:29:00,1.20171,1.20182,1.20154,1.2018,373500005.0
2005-03-09 20:30:00,1.20119,1.20187,1.20119,1.20178,203699998.0
2005-03-09 20:31:00,1.2019,1.2019,1.20171,1.20182,453900001.0
2005-03-09 20:32:00,1.20184,1.20192,1.20183,1.20183,403999997.0
2005-03-09 20:33:00,1.20183,1.20199,1.2016,1.20177,257399998.0
2005-03-09 20:34:00,1.20192,1.20192,1.20178,1.2019,137100000.0
2005-03-09 20:35:00,1.20192,1.20192,1.20173,1.20173,197699997.0
2005-03-09 20:36:00,1.20174,1.20188,1.20172,1.20179,409400000.0
2005-03-09 20:37:00,1.20176,1.20178,1.20159,1.20159,259500004.0
2005-03-09 20:38:00,1.20172,1.20188,1.20162,1.20188,328700001.0
2005-03-09 20:39:00,1.20178,1.20178,1.20158,1.20159,446300001.0
2005-03-09 20:40:00,1.2018,1.2018,1.2016,1.2018,329799997.0
2005-03-09 20:41:00,1.20174,1.20179,1.20152,1.20165,421100004.0
2005-03-09 20:42:00,1.20175,1.20175,1.20148,1.20149,291100003.0
2005-03-09 20:43:00,1.20148,1.20164,1.20146,1.20149,288199996.0
2005-03-09 20:44:00,1.20164,1.20177,1.20162,1.20162,116800001.0
2005-03-09 20:45:00,1.20165,1.2017,1.20157,1.2017,245900001.0
2005-03-09 20:46:00,1.20174,1.2019,1.20168,1.2019,222199999.0
2005-03-09 20:47:00,1.20195,1.20195,1.2019,1.20192,239200003.0
2005-03-09 20:48:00,1.20205,1.20214,1.20193,1.20202,61500000.0
2005-03-09 20:49:00,1.20217,1.20229,1.20196,1.20229,274400003.0
2005-03-09 20:50:00,1.20231,1.20238,1.20223,1.20238,145000003.0
2005-03-09 20:51:00,1.2024,1.2024,1.20224,1.20226,90999999.0
2005-03-09 20:52:00,1.20232,1.20248,1.20232,1.20245,40500001.0
2005-03-09 20:53:00,1.2025,1.20254,1.20239,1.20239,246900003.0
2005-03-09 20:54:00,1.20239,1.20247,1.20222,1.20233,388900001.0
2005-03-09 20:55:00,1.20237,1.20237,1.20222,1.20222,117699999.0
2005-03-09 20:56:00,1.20224,1.20224,1.20194,1.20196,570000001.0
2005-03-09 20:57:00,1.20201,1.20216,1.20196,1.20196,502300002.0
2005-03-09 20:58:00,1.20213,1.2022,1.202,1.20212,264100001.0
2005-03-09 20:59:00,1.20214,1.20219,1.20202,1.20219,409000005.0
2005-03-09 21:00:00,1.20224,1.20224,1.20206,1.20211,971600003.0
2005-03-09 21:01:00,1.20208,1.20224,1.20197,1.20218,537700003.0
2005-03-09 21:02:00,1.20212,1.20212,1.20153,1.20153,137800002.0
2005-03-09 21:03:00,1.20153,1.2017,1.20129,1.2016,587700000.0
2005-03-09 21:04:00,1.20178,1.20191,1.20169,1.20171,720390001.0
2005-03-09 21:05:00,1.20174,1.2018,1.20155,1.20169,911399998.0
2005-03-09 21:06:00,1.2019,1.20191,1.20163,1.20163,97300000.0
2005-03-09 21:07:00,1.20176,1.20176,1.20146,1.20146,681200007.0
2005-03-09 21:08:00,1.20149,1.20157,1.20142,1.20157,174000001.0
2005-03-09 21:09:00,1.20147,1.20155,1.20145,1.20148,106700003.0
2005-03-09 21:10:00,1.20148,1.20166,1.20148,1.20152,354199998.0
2005-03-09 21:11:00,1.20155,1.20176,1.20155,1.20158,409699993.0
2005-03-09 21:12:00,1.20165,1.20175,1.20163,1.20168,311399998.0
2005-03-09 21:13:00,1.2018,1.20196,1.20172,1.20179,435900004.0
2005-03-09 21:14:00,1.20198,1.20238,1.20197,1.20197,212200003.0
2005-03-09 21:15:00,1.2025,1.2026,1.2024,1.2024,15400000.0
2005-03-09 21:16:00,1.20249,1.20254,1.2023,1.2023,113500000.0
2005-03-09 21:17:00,1.20251,1.20297,1.20242,1.20292,187699997.0
2005-03-09 21:18:00,1.20291,1.20291,1.20264,1.20268,112699999.0
2005-03-09 21:19:00,1.2026,1.20261,1.2025,1.20253,155100000.0
2005-03-09 21:20:00,1.20262,1.20262,1.20248,1.20252,63500000.0
2005-03-09 21:21:00,1.20248,1.20248,1.20242,1.20242,21500000.0
2005-03-09 21:22:00,1.20247,1.20251,1.20239,1.20239,77600000.0
2005-03-09 21:23:00,1.2025,1.2025,1.20231,1.20231,59099999.0
2005-03-09 21:24:00,1.20235,1.20245,1.20224,1.20233,131600002.0
2005-03-09 21:25:00,1.20242,1.20248,1.20242,1.20248,29000000.0
2005-03-09 21:26:00,1.20228,1.20256,1.20226,1.20251,112900002.0
2005-03-09 21:27:00,1.20253,1.20271,1.20203,1.20271,192399998.0
2005-03-09 21:28:00,1.20269,1.20304,1.20247,1.20292,322299997.0
2005-03-09 21:29:00,1.20255,1.203,1.20255,1.203,115200001.0
2005-03-09 21:30:00,1.20323,1.20333,1.20309,1.20333,151600002.0
2005-03-09 21:31:00,1.20325,1.20361,1.2032,1.20358,102390001.0
2005-03-09 21:32:00,1.20352,1.20352,1.20318,1.20333,216200003.0
2005-03-09 21:33:00,1.20332,1.20337,1.2031,1.20319,150200001.0
2005-03-09 21:34:00,1.20327,1.20341,1.20327,1.2034,111000001.0
2005-03-09 21:35:00,1.20333,1.20333,1.2032,1.20327,184299994.0
2005-03-09 21:36:00,1.20329,1.20333,1.20319,1.20319,58500000.0
2005-03-09 21:37:00,1.20332,1.20338,1.2033,1.20338,85800002.0
2005-03-09 21:38:00,1.20335,1.20335,1.20325,1.20331,148800002.0
2005-03-09 21:39:00,1.20331,1.20339,1.20326,1.20331,301600000.0
2005-03-09 21:40:00,1.2033,1.20337,1.20321,1.20337,252699999.0
2005-03-09 21:41:00,1.20339,1.20348,1.20296,1.20303,49399999.0
2005-03-09 21:42:00,1.20333,1.20333,1.2031,1.20319,102600001.0
2005-03-09 21:43:00,1.20354,1.20354,1.20331,1.20333,124900001.0
2005-03-09 21:44:00,1.20319,1.20349,1.20319,1.20342,124400000.0
2005-03-09 21:45:00,1.20344,1.20354,1.20344,1.2035,175899999.0
2005-03-09 21:46:00,1.2035,1.20352,1.20337,1.20337,245199999.0
2005-03-09 21:47:00,1.20337,1.20347,1.20337,1.20345,248599999.0
2005-03-09 21:48:00,1.20346,1.20346,1.20332,1.20332,123200001.0
2005-03-09 21:49:00,1.20328,1.2035,1.20328,1.20345,72300000.0
2005-03-09 21:50:00,1.20333,1.20333,1.20314,1.20319,55400000.0
2005-03-09 21:51:00,1.20323,1.20323,1.20301,1.20301,131400000.0
2005-03-09 21:52:00,1.20306,1.20318,1.20293,1.20293,106000001.0
2005-03-09 21:53:00,1.20305,1.20305,1.20271,1.20288,100300000.0
2005-03-09 21:54:00,1.20294,1.20307,1.2028,1.20285,134499998.0
2005-03-09 21:55:00,1.20297,1.20303,1.2029,1.20296,117700001.0
2005-03-09 21:56:00,1.20312,1.20312,1.20273,1.20282,91099998.0
2005-03-09 21:57:00,1.20282,1.20318,1.20282,1.20295,88899998.0
2005-03-09 21:58:00,1.20265,1.20277,1.2024,1.2024,140100000.0
2005-03-09 21:59:00,1.20247,1.20304,1.20239,1.20298,108699999.0
2005-03-09 22:00:00,1.20326,1.20326,1.20285,1.20285,310700000.0
2005-03-09 22:01:00,1.20286,1.20308,1.20283,1.20303,92900000.0
2005-03-09 22:02:00,1.20318,1.20335,1.20317,1.20324,407400002.0
2005-03-09 22:03:00,1.20327,1.20343,1.20327,1.2034,170800001.0
2005-03-09 22:04:00,1.20371,1.20383,1.20361,1.20371,163700000.0
2005-03-09 22:05:00,1.20398,1.20398,1.20374,1.20374,77099999.0
2005-03-09 22:06:00,1.20389,1.20406,1.20366,1.20366,209200000.0
2005-03-09 22:07:00,1.20375,1.20394,1.20375,1.20394,120100001.0
2005-03-09 22:08:00,1.20401,1.20401,1.20367,1.20369,212900002.0
2005-03-09 22:09:00,1.20361,1.20393,1.20361,1.20385,195399997.0
2005-03-09 22:10:00,1.20386,1.20388,1.20377,1.2038,117200000.0
2005-03-09 22:11:00,1.20385,1.20385,1.20377,1.20379,33700000.0
2005-03-09 22:12:00,1.20381,1.20381,1.20358,1.20379,163000003.0
2005-03-09 22:13:00,1.20382,1.20382,1.20369,1.20379,107700002.0
2005-03-09 22:14:00,1.20393,1.20393,1.2038,1.2039,58999999.0
2005-03-09 22:15:00,1.20394,1.20394,1.20382,1.20393,139700001.0
2005-03-09 22:16:00,1.20392,1.20396,1.2038,1.20396,119899999.0
2005-03-09 22:17:00,1.2039,1.2039,1.2038,1.20388,56300000.0
2005-03-09 22:18:00,1.20395,1.20417,1.20395,1.20411,130400003.0
2005-03-09 22:19:00,1.20408,1.20421,1.20406,1.20421,77500001.0
2005-03-09 22:20:00,1.20426,1.20446,1.20413,1.20443,83799999.0
2005-03-09 22:21:00,1.20448,1.20459,1.20445,1.20445,140400000.0
2005-03-09 22:22:00,1.20447,1.20453,1.20443,1.20443,130400002.0
2005-03-09 22:23:00,1.20447,1.20447,1.20427,1.20431,190600002.0
2005-03-09 22:24:00,1.20435,1.20444,1.20427,1.20444,158399997.0
2005-03-09 22:25:00,1.20442,1.20442,1.20418,1.20418,74600001.0
2005-03-09 22:26:00,1.20423,1.20423,1.20412,1.20418,72700000.0
2005-03-09 22:27:00,1.20426,1.20431,1.20354,1.20354,417000001.0
2005-03-09 22:28:00,1.2039,1.20413,1.20373,1.20407,159599999.0
2005-03-09 22:29:00,1.20415,1.20416,1.20405,1.20405,268400000.0
2005-03-09 22:30:00,1.20406,1.20408,1.20395,1.20403,107800004.0
2005-03-09 22:31:00,1.20406,1.20406,1.20399,1.20399,4800000.0
2005-03-09 22:32:00,1.20396,1.20405,1.20389,1.20389,132499998.0
2005-03-09 22:33:00,1.20387,1.20418,1.20387,1.20418,148999997.0
2005-03-09 22:34:00,1.20415,1.20438,1.20412,1.20415,465599998.0
2005-03-09 22:35:00,1.2042,1.20439,1.2042,1.20436,120099998.0
2005-03-09 22:36:00,1.20443,1.20447,1.20438,1.20438,99600000.0
2005-03-09 22:37:00,1.2045,1.20475,1.20445,1.20462,104800000.0
2005-03-09 22:38:00,1.20467,1.20482,1.20455,1.20455,45600000.0
2005-03-09 22:39:00,1.20475,1.20479,1.20447,1.20447,104700000.0
2005-03-09 22:40:00,1.20472,1.20473,1.20442,1.20461,119799998.0
2005-03-09 22:41:00,1.20455,1.20461,1.20437,1.20437,99899999.0
2005-03-09 22:42:00,1.20447,1.20448,1.20437,1.20448,149400000.0
2005-03-09 22:43:00,1.20441,1.20441,1.20405,1.20406,337200002.0
2005-03-09 22:44:00,1.20419,1.20428,1.20387,1.20387,120200000.0
2005-03-09 22:45:00,1.2039,1.20404,1.2039,1.20396,56500000.0
2005-03-09 22:46:00,1.20408,1.20411,1.20403,1.20411,81800001.0
2005-03-09 22:47:00,1.20424,1.20442,1.20424,1.20436,94400000.0
2005-03-09 22:48:00,1.20446,1.20462,1.20446,1.20446,117099998.0
2005-03-09 22:49:00,1.20465,1.20465,1.20447,1.20447,76099999.0
2005-03-09 22:50:00,1.20463,1.20494,1.20463,1.20486,41600000.0
2005-03-09 22:51:00,1.20488,1.20488,1.20464,1.20468,173200002.0
2005-03-09 22:52:00,1.20481,1.20481,1.20451,1.20451,163700002.0
2005-03-09 22:53:00,1.20459,1.20495,1.20459,1.20487,109200001.0
2005-03-09 22:54:00,1.205,1.205,1.20486,1.20486,141399997.0
2005-03-09 22:55:00,1.20495,1.20495,1.20459,1.20483,251100004.0
2005-03-09 22:56:00,1.20496,1.20504,1.20495,1.20495,147900000.0
2005-03-09 22:57:00,1.20498,1.20499,1.20488,1.20491,193700001.0
2005-03-09 22:58:00,1.20505,1.2052,1.20501,1.20513,91699998.0
2005-03-09 22:59:00,1.20499,1.20499,1.20476,1.20479,73700000.0
2005-03-09 23:00:00,1.20484,1.20514,1.20484,1.20511,102199999.0
2005-03-09 23:01:00,1.20527,1.20537,1.20517,1.20536,109500000.0
2005-03-09 23:02:00,1.20549,1.20564,1.20541,1.20564,60699999.0
2005-03-09 23:03:00,1.20564,1.20564,1.20551,1.20551,28700000.0
2005-03-09 23:04:00,1.20553,1.20553,1.20537,1.20541,47300002.0
2005-03-09 23:05:00,1.20556,1.20557,1.20544,1.20553,40100001.0
2005-03-09 23:06:00,1.20578,1.20578,1.20554,1.20576,187300004.0
2005-03-09 23:07:00,1.2056,1.20564,1.20552,1.20562,135299999.0
2005-03-09 23:08:00,1.20553,1.20553,1.20535,1.20547,120700000.0
2005-03-09 23:09:00,1.20556,1.20562,1.20553,1.2056,100199999.0
2005-03-09 23:10:00,1.20555,1.20567,1.20547,1.20547,142400001.0
2005-03-09 23:11:00,1.20551,1.20562,1.20544,1.20544,108399998.0
2005-03-09 23:12:00,1.20556,1.20557,1.20543,1.20544,67799999.0
2005-03-09 23:13:00,1.20543,1.20551,1.20539,1.20546,123499997.0
2005-03-09 23:14:00,1.20537,1.20545,1.20537,1.20543,117299999.0
2005-03-09 23:15:00,1.20553,1.20556,1.20545,1.20545,150500002.0
2005-03-09 23:16:00,1.20548,1.20548,1.2054,1.20542,126899999.0
2005-03-09 23:17:00,1.20542,1.20555,1.20537,1.20537,149699998.0
2005-03-09 23:18:00,1.20548,1.20557,1.20543,1.20546,145600000.0
2005-03-09 23:19:00,1.20561,1.20568,1.20558,1.20568,87900001.0
2005-03-09 23:20:00,1.20573,1.20599,1.20566,1.20596,54099998.0
2005-03-09 23:21:00,1.20583,1.20598,1.20583,1.20595,120799998.0
2005-03-09 23:22:00,1.20587,1.20607,1.20583,1.20592,149999996.0
2005-03-09 23:23:00,1.206,1.20623,1.206,1.20605,44800000.0
2005-03-09 23:24:00,1.20607,1.20607,1.20594,1.20603,109300000.0
2005-03-09 23:25:00,1.20614,1.20614,1.20592,1.20594,161599999.0
2005-03-09 23:26:00,1.20602,1.20608,1.2059,1.20593,187300000.0
2005-03-09 23:27:00,1.20615,1.20615,1.20603,1.2061,95300002.0
2005-03-09 23:28:00,1.2062,1.20621,1.20599,1.20605,78500002.0
2005-03-09 23:29:00,1.2059,1.20609,1.20573,1.20609,60600000.0
2005-03-09 23:30:00,1.20657,1.20691,1.2064,1.20691,114200001.0
2005-03-09 23:31:00,1.20683,1.20689,1.20665,1.20673,207700001.0
2005-03-09 23:32:00,1.20668,1.20668,1.20626,1.20645,127400001.0
2005-03-09 23:33:00,1.20645,1.20658,1.20643,1.20658,112999998.0
2005-03-09 23:34:00,1.20655,1.20664,1.20645,1.2065,117000002.0
2005-03-09 23:35:00,1.2064,1.20654,1.2064,1.20649,67700001.0
2005-03-09 23:36:00,1.20642,1.20644,1.20599,1.20599,16900000.0
2005-03-09 23:37:00,1.206,1.20651,1.206,1.20632,93600003.0
2005-03-09 23:38:00,1.2062,1.20653,1.20609,1.20637,139400001.0
2005-03-09 23:39:00,1.20587,1.20635,1.20575,1.2063,119900002.0
2005-03-09 23:40:00,1.20639,1.20639,1.20613,1.20613,86699999.0
2005-03-09 23:41:00,1.20629,1.20629,1.20585,1.20585,97100000.0
2005-03-09 23:42:00,1.20605,1.2062,1.20602,1.20602,81100001.0
2005-03-09 23:43:00,1.20603,1.20617,1.20603,1.20615,71799999.0
2005-03-09 23:44:00,1.2062,1.20632,1.20611,1.20611,99000000.0
2005-03-09 23:45:00,1.20633,1.20688,1.20597,1.20684,85299999.0
2005-03-09 23:46:00,1.2063,1.2063,1.20614,1.2062,93599999.0
2005-03-09 23:47:00,1.20616,1.20616,1.20602,1.20609,61400000.0
2005-03-09 23:48:00,1.20605,1.20618,1.20575,1.20582,96499997.0
2005-03-09 23:49:00,1.20585,1.2061,1.20585,1.20596,92000001.0
2005-03-09 23:50:00,1.20619,1.20623,1.20593,1.20611,155699999.0
2005-03-09 23:51:00,1.20616,1.20629,1.20608,1.20608,76400001.0
2005-03-09 23:52:00,1.20611,1.2063,1.20611,1.20625,37999999.0
2005-03-09 23:53:00,1.20641,1.20665,1.20641,1.20641,112300001.0
2005-03-09 23:54:00,1.20672,1.20683,1.20636,1.20639,174599997.0
2005-03-09 23:55:00,1.20632,1.20653,1.20627,1.20653,66200001.0
2005-03-09 23:56:00,1.20644,1.20656,1.20644,1.20647,26800000.0
2005-03-09 23:57:00,1.20665,1.20672,1.20645,1.20664,210400003.0
2005-03-09 23:58:00,1.20666,1.20679,1.20656,1.2066,108700001.0
2005-03-09 23:59:00,1.20637,1.20658,1.20637,1.20658,98899999.0
2005-03-10 00:00:00,1.2065,1.2065,1.20635,1.20635,33700000.0
2005-03-10 00:01:00,1.20632,1.20638,1.20587,1.20611,52799999.0
2005-03-10 00:02:00,1.20615,1.20625,1.20602,1.20609,195300004.0
2005-03-10 00:03:00,1.20598,1.20637,1.20598,1.20626,43600000.0
2005-03-10 00:04:00,1.20637,1.20641,1.20607,1.20607,149900003.0
2005-03-10 00:05:00,1.20612,1.20619,1.20601,1.20614,172200000.0
2005-03-10 00:06:00,1.20607,1.20617,1.20598,1.20602,125799999.0
2005-03-10 00:07:00,1.20617,1.20628,1.20606,1.20606,59900002.0
2005-03-10 00:08:00,1.20607,1.20607,1.20569,1.20569,123500001.0
2005-03-10 00:09:00,1.20567,1.20573,1.20556,1.20573,108700000.0
2005-03-10 00:10:00,1.20571,1.20577,1.20564,1.20575,141700002.0
2005-03-10 00:11:00,1.20594,1.20594,1.20557,1.20557,50900000.0
2005-03-10 00:12:00,1.20543,1.20547,1.20517,1.20547,43800001.0
2005-03-10 00:13:00,1.20548,1.20548,1.20523,1.20532,58700001.0
2005-03-10 00:14:00,1.20542,1.20542,1.20479,1.20541,116399998.0
2005-03-10 00:15:00,1.20557,1.20562,1.20543,1.20546,116699998.0
2005-03-10 00:16:00,1.2055,1.20559,1.2054,1.20549,77699999.0
2005-03-10 00:17:00,1.2062,1.2062,1.20575,1.20575,82200001.0
2005-03-10 00:18:00,1.20571,1.20594,1.20569,1.20594,117500002.0
2005-03-10 00:19:00,1.20596,1.20596,1.20545,1.20547,90099998.0
2005-03-10 00:20:00,1.20574,1.20574,1.20538,1.20538,44000000.0
2005-03-10 00:21:00,1.20531,1.20574,1.20531,1.20574,80699999.0
2005-03-10 00:22:00,1.20647,1.20647,1.2063,1.20632,99100003.0
2005-03-10 00:23:00,1.2058,1.20585,1.20575,1.2058,157900004.0
2005-03-10 00:24:00,1.20585,1.20585,1.20575,1.2058,23400000.0
2005-03-10 00:25:00,1.20635,1.20635,1.20606,1.20611,162799999.0
2005-03-10 00:26:00,1.2057,1.20582,1.20548,1.20582,69500000.0
2005-03-10 00:27:00,1.2059,1.2059,1.20585,1.2059,72400000.0
2005-03-10 00:28:00,1.2059,1.2059,1.20585,1.2059,43900000.0
2005-03-10 00:29:00,1.20577,1.20582,1.2057,1.20582,75600000.0
2005-03-10 00:30:00,1.20579,1.20589,1.20553,1.2058,113700001.0
2005-03-10 00:31:00,1.20614,1.2062,1.20598,1.20598,113500001.0
2005-03-10 00:32:00,1.20585,1.2059,1.20565,1.20579,75200000.0
2005-03-10 00:33:00,1.20609,1.20627,1.20595,1.20627,173800000.0
2005-03-10 00:34:00,1.20602,1.2061,1.20577,1.20596,53300000.0
2005-03-10 00:35:00,1.20595,1.20608,1.20592,1.20592,172800002.0
2005-03-10 00:36:00,1.20587,1.206,1.20582,1.20582,85600002.0
2005-03-10 00:37:00,1.20595,1.20608,1.20595,1.20608,32599999.0
2005-03-10 00:38:00,1.20598,1.20598,1.2058,1.20585,65600000.0
2005-03-10 00:39:00,1.20585,1.20585,1.20582,1.20582,42200001.0
2005-03-10 00:40:00,1.20619,1.20623,1.20599,1.20599,88199998.0
2005-03-10 00:41:00,1.2059,1.20595,1.2059,1.20595,51800000.0
2005-03-10 00:42:00,1.206,1.20641,1.20596,1.20641,99100002.0
2005-03-10 00:43:00,1.2059,1.20595,1.20585,1.20595,147700001.0
2005-03-10 00:44:00,1.20582,1.20589,1.20581,1.20589,75700001.0
2005-03-10 00:45:00,1.2059,1.20595,1.20582,1.2059,214400004.0
2005-03-10 00:46:00,1.20588,1.20589,1.20583,1.20589,119400002.0
2005-03-10 00:47:00,1.20607,1.20607,1.20587,1.20598,140300001.0
2005-03-10 00:48:00,1.20587,1.206,1.20587,1.20597,47399999.0
2005-03-10 00:49:00,1.20602,1.20605,1.2059,1.20595,182399999.0
2005-03-10 00:50:00,1.20595,1.20595,1.20587,1.2059,134000002.0
2005-03-10 00:51:00,1.20607,1.20623,1.20597,1.20599,119900000.0
2005-03-10 00:52:00,1.2064,1.2064,1.20635,1.2064,102600004.0
2005-03-10 00:53:00,1.20635,1.2064,1.20635,1.2064,93500002.0
2005-03-10 00:54:00,1.20661,1.20661,1.20643,1.20644,39200000.0
2005-03-10 00:55:00,1.2064,1.20645,1.20635,1.20635,47900000.0
2005-03-10 00:56:00,1.20622,1.20622,1.20586,1.20618,126699998.0
2005-03-10 00:57:00,1.20638,1.20662,1.20638,1.20662,177100003.0
2005-03-10 00:58:00,1.20625,1.2063,1.20625,1.2063,19099999.0
2005-03-10 00:59:00,1.2063,1.20635,1.2063,1.2063,121600000.0
2005-03-10 01:00:00,1.20654,1.20683,1.20654,1.20683,77599999.0
2005-03-10 01:01:00,1.20623,1.20628,1.20594,1.20619,142799997.0
2005-03-10 01:02:00,1.20632,1.20638,1.20625,1.20625,115900002.0
2005-03-10 01:03:00,1.20645,1.20645,1.20633,1.20645,82299999.0
2005-03-10 01:04:00,1.20646,1.20646,1.20633,1.20634,64600001.0
2005-03-10 01:05:00,1.20642,1.20642,1.2062,1.20631,106400002.0
2005-03-10 01:06:00,1.20625,1.20638,1.20625,1.20633,91800001.0
2005-03-10 01:07:00,1.20677,1.20677,1.20673,1.20673,14400000.0
2005-03-10 01:08:00,1.20634,1.20634,1.20593,1.20611,158200002.0
2005-03-10 01:09:00,1.20593,1.20605,1.20593,1.20595,81800002.0
2005-03-10 01:10:00,1.20596,1.20599,1.20587,1.20599,136200001.0
2005-03-10 01:11:00,1.20586,1.20593,1.20577,1.20585,114500000.0
2005-03-10 01:12:00,1.20588,1.20588,1.20571,1.20586,116800001.0
2005-03-10 01:13:00,1.20557,1.20557,1.20555,1.20555,60099999.0
2005-03-10 01:14:00,1.20545,1.20545,1.20545,1.20545,19099999.0
2005-03-10 01:15:00,1.2055,1.2055,1.20545,1.20545,30500000.0
2005-03-10 01:16:00,1.20552,1.20559,1.20542,1.20542,38400000.0
2005-03-10 01:17:00,1.20545,1.20565,1.20545,1.20565,63200000.0
2005-03-10 01:18:00,1.20575,1.20575,1.20575,1.20575,8000000.0
2005-03-10 01:19:00,1.20579,1.20579,1.20571,1.20571,39100000.0
2005-03-10 01:20:00,1.20564,1.20575,1.2055,1.2055,70600001.0
2005-03-10 01:21:00,1.20564,1.20564,1.20541,1.20544,166699998.0
2005-03-10 01:22:00,1.20556,1.20576,1.20551,1.20552,75400000.0
2005-03-10 01:23:00,1.20534,1.20547,1.20534,1.20538,57600001.0
2005-03-10 01:24:00,1.20546,1.20572,1.20543,1.2055,115500000.0
2005-03-10 01:25:00,1.20545,1.20574,1.20545,1.20574,47100000.0
2005-03-10 01:26:00,1.20583,1.20583,1.20574,1.20577,42400001.0
2005-03-10 01:27:00,1.20579,1.20588,1.20579,1.20586,74500001.0
2005-03-10 01:28:00,1.20596,1.206,1.20589,1.20595,102099998.0
2005-03-10 01:29:00,1.20589,1.20598,1.20588,1.20592,91099998.0
2005-03-10 01:30:00,1.20592,1.20592,1.20576,1.20592,94900002.0
2005-03-10 01:31:00,1.20588,1.20588,1.20579,1.20588,67999999.0
2005-03-10 01:32:00,1.20593,1.20601,1.20586,1.20593,42800000.0
2005-03-10 01:33:00,1.20606,1.2063,1.20604,1.20605,137499999.0
2005-03-10 01:34:00,1.20596,1.20596,1.20589,1.20589,35099999.0
2005-03-10 01:35:00,1.20599,1.20599,1.20596,1.20596,37400001.0
2005-03-10 01:36:00,1.20619,1.20636,1.20607,1.20607,24800000.0
2005-03-10 01:37:00,1.20593,1.206,1.20593,1.206,52800002.0
2005-03-10 01:38:00,1.20594,1.20598,1.20592,1.20592,126600000.0
2005-03-10 01:39:00,1.2058,1.206,1.2058,1.206,58400002.0
2005-03-10 01:40:00,1.20603,1.20603,1.20582,1.20597,105999999.0
2005-03-10 01:41:00,1.206,1.20636,1.206,1.2063,100000002.0
2005-03-10 01:42:00,1.20603,1.20619,1.20599,1.20599,139500001.0
2005-03-10 01:43:00,1.20605,1.20622,1.20605,1.2062,81400001.0
2005-03-10 01:44:00,1.20605,1.20625,1.20592,1.20592,44400000.0
2005-03-10 01:45:00,1.20615,1.20627,1.20615,1.20619,157800002.0
2005-03-10 01:46:00,1.20606,1.20625,1.20606,1.20625,35599999.0
2005-03-10 01:47:00,1.20633,1.20633,1.20616,1.20616,57600000.0
2005-03-10 01:48:00,1.20617,1.20623,1.20614,1.20619,73400001.0
2005-03-10 01:49:00,1.20622,1.20628,1.20613,1.20613,75399998.0
2005-03-10 01:50:00,1.20627,1.20635,1.20627,1.20635,6400000.0
2005-03-10 01:51:00,1.20632,1.20632,1.20625,1.20625,38200000.0
2005-03-10 01:52:00,1.20628,1.20636,1.20624,1.20629,155500003.0
2005-03-10 01:53:00,1.20632,1.20637,1.20632,1.20637,8900000.0
2005-03-10 01:54:00,1.20638,1.20638,1.2063,1.20631,83900000.0
2005-03-10 01:55:00,1.20632,1.2064,1.20622,1.20622,130400001.0
2005-03-10 01:56:00,1.20628,1.20628,1.20623,1.20623,154500002.0
2005-03-10 01:57:00,1.20628,1.20636,1.20618,1.20618,127499999.0
2005-03-10 01:58:00,1.2063,1.2063,1.20622,1.20622,26400001.0
2005-03-10 01:59:00,1.20627,1.2064,1.20614,1.20614,62099999.0
2005-03-10 02:00:00,1.20617,1.20638,1.20617,1.20631,176100001.0
2005-03-10 02:01:00,1.20663,1.20663,1.20643,1.20643,117199999.0
2005-03-10 02:02:00,1.2064,1.2064,1.2064,1.2064,24899999.0
2005-03-10 02:03:00,1.20658,1.20658,1.20602,1.20608,96000001.0
2005-03-10 02:04:00,1.2064,1.2064,1.20637,1.20637,85300001.0
2005-03-10 02:05:00,1.20613,1.20664,1.20612,1.20664,65700000.0
2005-03-10 02:06:00,1.2063,1.20643,1.2063,1.20643,62300000.0
2005-03-10 02:07:00,1.20645,1.20645,1.20633,1.20635,93200001.0
2005-03-10 02:08:00,1.2064,1.2064,1.20635,1.20635,188500000.0
2005-03-10 02:09:00,1.20628,1.20663,1.20628,1.20663,28900001.0
2005-03-10 02:10:00,1.20638,1.20648,1.20638,1.2064,122800003.0
2005-03-10 02:11:00,1.20635,1.20635,1.20622,1.20623,126200000.0
2005-03-10 02:12:00,1.20632,1.20634,1.20623,1.20623,90500001.0
2005-03-10 02:13:00,1.20633,1.20636,1.20632,1.20632,52500000.0
2005-03-10 02:14:00,1.20635,1.20635,1.20603,1.2061,76199999.0
2005-03-10 02:15:00,1.2064,1.2064,1.20607,1.20607,26400000.0
2005-03-10 02:16:00,1.20618,1.20647,1.20615,1.20647,26400000.0
2005-03-10 02:17:00,1.2061,1.20617,1.2061,1.20617,9600000.0
2005-03-10 02:18:00,1.20625,1.20625,1.20625,1.20625,30000000.0
2005-03-10 02:19:00,1.20617,1.20634,1.20609,1.2063,181500000.0
2005-03-10 02:20:00,1.20621,1.20622,1.20602,1.20602,80899998.0
2005-03-10 02:21:00,1.206,1.20628,1.20592,1.20628,112100002.0
2005-03-10 02:22:00,1.206,1.206,1.20593,1.20598,88500000.0
2005-03-10 02:23:00,1.20593,1.20602,1.20579,1.20602,87999999.0
2005-03-10 02:24:00,1.20591,1.20598,1.20587,1.20591,46400001.0
2005-03-10 02:25:00,1.206,1.20615,1.206,1.20604,106599999.0
2005-03-10 02:26:00,1.206,1.206,1.20595,1.20595,35900001.0
2005-03-10 02:27:00,1.206,1.206,1.206,1.206,8700000.0
2005-03-10 02:28:00,1.206,1.206,1.206,1.206,7400000.0
2005-03-10 02:29:00,1.20595,1.20605,1.20593,1.206,206800000.0
2005-03-10 02:30:00,1.20602,1.20602,1.206,1.206,72600000.0
2005-03-10 02:31:00,1.20585,1.20588,1.20557,1.2058,73600001.0
2005-03-10 02:32:00,1.20575,1.20575,1.20551,1.20553,104000002.0
2005-03-10 02:33:00,1.20552,1.20552,1.20541,1.20541,26400000.0
2005-03-10 02:34:00,1.2054,1.2054,1.20425,1.20494,142800000.0
2005-03-10 02:35:00,1.20527,1.20527,1.20523,1.20523,60600000.0
2005-03-10 02:36:00,1.20489,1.20489,1.2045,1.2045,49400000.0
2005-03-10 02:37:00,1.20451,1.20498,1.20451,1.20479,56600001.0
2005-03-10 02:38:00,1.20477,1.20481,1.20439,1.20439,126600002.0
2005-03-10 02:39:00,1.20428,1.20474,1.20428,1.20474,46499999.0
2005-03-10 02:40:00,1.20468,1.2049,1.20468,1.20473,148899999.0
2005-03-10 02:41:00,1.20479,1.20479,1.20459,1.20462,50400000.0
2005-03-10 02:42:00,1.20467,1.20486,1.20467,1.20486,141399997.0
2005-03-10 02:43:00,1.20485,1.20486,1.20437,1.20437,148700001.0
2005-03-10 02:44:00,1.20441,1.20451,1.20435,1.20446,100599999.0
2005-03-10 02:45:00,1.20446,1.20446,1.20439,1.20439,31700000.0
2005-03-10 02:46:00,1.20447,1.20462,1.20447,1.2046,103800000.0
2005-03-10 02:47:00,1.20462,1.20462,1.20461,1.20461,30300000.0
2005-03-10 02:48:00,1.20473,1.20475,1.20465,1.2047,147800002.0
2005-03-10 02:49:00,1.20458,1.20494,1.20458,1.20475,106600000.0
2005-03-10 02:50:00,1.20492,1.20492,1.20475,1.20489,80200002.0
2005-03-10 02:51:00,1.20472,1.20472,1.20447,1.20447,49899999.0
2005-03-10 02:52:00,1.20472,1.20482,1.2046,1.20465,40200000.0
2005-03-10 02:53:00,1.2045,1.20485,1.2045,1.20484,64400000.0
2005-03-10 02:54:00,1.20491,1.20493,1.20485,1.20487,91200002.0
2005-03-10 02:55:00,1.2051,1.2051,1.20493,1.20493,38400002.0
2005-03-10 02:56:00,1.20482,1.20511,1.20482,1.205,114000000.0
2005-03-10 02:57:00,1.205,1.205,1.20495,1.20495,76100003.0
2005-03-10 02:58:00,1.20516,1.20521,1.2049,1.20494,84400001.0
2005-03-10 02:59:00,1.20509,1.2052,1.20489,1.20492,118600000.0
2005-03-10 03:00:00,1.20524,1.20524,1.20496,1.205,93199998.0
2005-03-10 03:01:00,1.20495,1.20531,1.20495,1.2051,58900000.0
2005-03-10 03:02:00,1.20549,1.20561,1.2053,1.20547,225400001.0
2005-03-10 03:03:00,1.2054,1.20566,1.20527,1.20563,148600003.0
2005-03-10 03:04:00,1.20555,1.20577,1.20539,1.20574,74999999.0
2005-03-10 03:05:00,1.20549,1.20549,1.20528,1.20528,37000000.0
2005-03-10 03:06:00,1.20527,1.20537,1.20527,1.20537,37000000.0
2005-03-10 03:07:00,1.20523,1.20523,1.20492,1.20492,37600001.0
2005-03-10 03:08:00,1.20487,1.205,1.20487,1.20487,101300002.0
2005-03-10 03:09:00,1.205,1.20505,1.20495,1.205,116599999.0
2005-03-10 03:10:00,1.205,1.205,1.20488,1.20492,49500000.0
2005-03-10 03:11:00,1.20496,1.20496,1.20494,1.20494,13800000.0
2005-03-10 03:12:00,1.20503,1.20503,1.2049,1.2049,61400000.0
2005-03-10 03:13:00,1.20517,1.20517,1.20503,1.20505,41700000.0
2005-03-10 03:14:00,1.20517,1.20527,1.20482,1.20482,121800001.0
2005-03-10 03:15:00,1.20533,1.20533,1.20502,1.20525,105900001.0
2005-03-10 03:16:00,1.20491,1.20507,1.20491,1.20507,32800000.0
2005-03-10 03:17:00,1.2051,1.2051,1.20485,1.20485,76500000.0
2005-03-10 03:18:00,1.20497,1.20502,1.20486,1.20502,24100000.0
2005-03-10 03:19:00,1.20492,1.20492,1.20486,1.20486,29600000.0
2005-03-10 03:20:00,1.20489,1.20489,1.20486,1.20486,36700001.0
2005-03-10 03:21:00,1.20493,1.20495,1.20485,1.20495,32100000.0
2005-03-10 03:22:00,1.2051,1.20518,1.2049,1.20518,96000001.0
2005-03-10 03:23:00,1.2048,1.20489,1.20458,1.20458,119700000.0
2005-03-10 03:24:00,1.20452,1.20472,1.20452,1.20452,82200002.0
2005-03-10 03:25:00,1.20477,1.20477,1.20459,1.20459,63100000.0
2005-03-10 03:26:00,1.20457,1.20477,1.20453,1.20477,166600004.0
2005-03-10 03:27:00,1.20495,1.20509,1.20487,1.205,108600000.0
2005-03-10 03:28:00,1.2048,1.2048,1.2048,1.2048,40800000.0
2005-03-10 03:29:00,1.20493,1.20508,1.20483,1.20508,89500000.0
2005-03-10 03:30:00,1.2048,1.20488,1.20475,1.20475,78000000.0
2005-03-10 03:31:00,1.20499,1.20499,1.20479,1.20484,96300000.0
2005-03-10 03:32:00,1.2048,1.2048,1.2048,1.2048,3200000.0
2005-03-10 03:33:00,1.2047,1.20483,1.2047,1.20483,23099999.0
2005-03-10 03:34:00,1.20477,1.20494,1.20477,1.20488,91499999.0
2005-03-10 03:35:00,1.20485,1.20485,1.20482,1.20482,49500000.0
2005-03-10 03:36:00,1.20483,1.20498,1.20483,1.20496,99200001.0
2005-03-10 03:37:00,1.20509,1.20521,1.20509,1.20521,4800000.0
2005-03-10 03:38:00,1.20528,1.20532,1.20528,1.20532,58099998.0
2005-03-10 03:39:00,1.2053,1.20549,1.20525,1.20525,70999998.0
2005-03-10 03:40:00,1.20522,1.20527,1.20496,1.20496,49000000.0
2005-03-10 03:41:00,1.2052,1.20525,1.20515,1.20525,64800000.0
2005-03-10 03:42:00,1.20507,1.20508,1.20507,1.20508,17700000.0
2005-03-10 03:43:00,1.2051,1.20519,1.20505,1.20505,63700000.0
2005-03-10 03:44:00,1.20519,1.20519,1.20509,1.20513,93800003.0
2005-03-10 03:45:00,1.20513,1.20536,1.20512,1.20512,119099999.0
2005-03-10 03:46:00,1.20518,1.20527,1.20514,1.20527,78600000.0
2005-03-10 03:47:00,1.20528,1.20528,1.20495,1.20495,80399998.0
2005-03-10 03:48:00,1.20489,1.205,1.20489,1.20495,144900000.0
2005-03-10 03:49:00,1.20519,1.20533,1.20511,1.20511,62900000.0
2005-03-10 03:50:00,1.20495,1.20505,1.20495,1.20505,4200000.0
2005-03-10 03:51:00,1.205,1.205,1.205,1.205,14300000.0
2005-03-10 03:52:00,1.20495,1.20495,1.20495,1.20495,1000000.0
2005-03-10 03:53:00,1.20507,1.20507,1.20498,1.205,48700000.0
2005-03-10 03:54:00,1.20518,1.20518,1.2051,1.20518,72799999.0
2005-03-10 03:55:00,1.20497,1.20503,1.20497,1.20503,45699999.0
2005-03-10 03:56:00,1.20498,1.205,1.20487,1.20487,34499999.0
2005-03-10 03:57:00,1.20494,1.20494,1.20434,1.2044,109800002.0
2005-03-10 03:58:00,1.2045,1.20462,1.20421,1.20435,77400001.0
2005-03-10 03:59:00,1.20435,1.20435,1.20435,1.20435,19900000.0
2005-03-10 04:00:00,1.20413,1.20413,1.20412,1.20412,2800000.0
2005-03-10 04:01:00,1.20382,1.20395,1.20364,1.20364,102099999.0
2005-03-10 04:02:00,1.2036,1.2036,1.2035,1.2035,82400002.0
2005-03-10 04:03:00,1.20328,1.20328,1.20322,1.20322,22300000.0
2005-03-10 04:04:00,1.2033,1.2033,1.2031,1.20318,29999999.0
2005-03-10 04:05:00,1.20339,1.20353,1.20337,1.20349,31300000.0
2005-03-10 04:06:00,1.20352,1.20352,1.20329,1.2033,37600001.0
2005-03-10 04:07:00,1.20333,1.20335,1.20327,1.2033,41200000.0
2005-03-10 04:08:00,1.20353,1.20353,1.20331,1.2034,44600000.0
2005-03-10 04:09:00,1.20342,1.20345,1.2034,1.20343,87199999.0
2005-03-10 04:10:00,1.20333,1.20333,1.20271,1.20296,146200000.0
2005-03-10 04:11:00,1.20289,1.20301,1.20269,1.20301,153200004.0
2005-03-10 04:12:00,1.20294,1.20294,1.2027,1.20272,187499997.0
2005-03-10 04:13:00,1.2028,1.2028,1.20266,1.20268,67900001.0
2005-03-10 04:14:00,1.20283,1.20283,1.20247,1.20251,90100001.0
2005-03-10 04:15:00,1.20275,1.20275,1.20265,1.20265,49400000.0
2005-03-10 04:16:00,1.20261,1.20261,1.2025,1.20258,96100000.0
2005-03-10 04:17:00,1.20276,1.20276,1.20253,1.20253,32000000.0
2005-03-10 04:18:00,1.2025,1.20259,1.20214,1.20222,83200001.0
2005-03-10 04:19:00,1.20249,1.20261,1.20208,1.20215,49600000.0
2005-03-10 04:20:00,1.20222,1.20233,1.20206,1.20223,129599999.0
2005-03-10 04:21:00,1.20215,1.20224,1.20211,1.20212,145000000.0
2005-03-10 04:22:00,1.20226,1.20247,1.20217,1.20247,163500004.0
2005-03-10 04:23:00,1.20216,1.20221,1.202,1.202,85399998.0
2005-03-10 04:24:00,1.20197,1.20202,1.20167,1.20167,34300000.0
2005-03-10 04:25:00,1.20176,1.20176,1.20142,1.2015,136700003.0
2005-03-10 04:26:00,1.20167,1.20185,1.2016,1.2016,106100000.0
2005-03-10 04:27:00,1.20163,1.20226,1.20163,1.20198,121000000.0
2005-03-10 04:28:00,1.20185,1.20227,1.20185,1.2022,119199997.0
2005-03-10 04:29:00,1.20222,1.20228,1.20217,1.20217,77500000.0
2005-03-10 04:30:00,1.2022,1.2022,1.202,1.202,60399998.0
2005-03-10 04:31:00,1.20223,1.20223,1.2019,1.20204,58800001.0
2005-03-10 04:32:00,1.20242,1.20242,1.20234,1.20237,102900004.0
2005-03-10 04:33:00,1.20209,1.20224,1.20208,1.20208,103800000.0
2005-03-10 04:34:00,1.20228,1.20229,1.2022,1.20223,96000001.0
2005-03-10 04:35:00,1.20224,1.20237,1.20224,1.20225,103600001.0
2005-03-10 04:36:00,1.20232,1.20265,1.20226,1.20265,122200001.0
2005-03-10 04:37:00,1.20225,1.20225,1.20196,1.20196,73100001.0
2005-03-10 04:38:00,1.20196,1.20294,1.20196,1.20291,234399999.0
2005-03-10 04:39:00,1.2029,1.20295,1.20288,1.2029,51900000.0
2005-03-10 04:40:00,1.20318,1.20415,1.20318,1.20415,30200001.0
2005-03-10 04:41:00,1.20315,1.20352,1.2026,1.2026,53400000.0
2005-03-10 04:42:00,1.20261,1.20289,1.20261,1.20289,30300000.0
2005-03-10 04:43:00,1.20431,1.20431,1.20397,1.20418,90200000.0
2005-03-10 04:44:00,1.20345,1.20355,1.20345,1.20355,6400000.0
2005-03-10 04:45:00,1.2035,1.2035,1.2034,1.2034,38300001.0
2005-03-10 04:46:00,1.2036,1.20372,1.2034,1.2034,137499999.0
2005-03-10 04:47:00,1.2037,1.20404,1.20359,1.20399,70799998.0
2005-03-10 04:48:00,1.20347,1.20352,1.20237,1.20352,63700000.0
2005-03-10 04:49:00,1.2035,1.2035,1.202,1.20302,108900002.0
2005-03-10 04:50:00,1.20379,1.20395,1.20378,1.20378,112999997.0
2005-03-10 04:51:00,1.20352,1.2036,1.20192,1.20192,76800000.0
2005-03-10 04:52:00,1.203,1.20341,1.203,1.20329,82500002.0
2005-03-10 04:53:00,1.20255,1.20281,1.20138,1.20281,112900000.0
2005-03-10 04:54:00,1.20318,1.20318,1.2029,1.20304,68200000.0
2005-03-10 04:55:00,1.20287,1.20341,1.20269,1.20341,90299999.0
2005-03-10 04:56:00,1.20303,1.20322,1.20294,1.20317,75700000.0
2005-03-10 04:57:00,1.20351,1.20372,1.20351,1.20372,49800000.0
2005-03-10 04:58:00,1.2034,1.20345,1.2033,1.20345,52000000.0
2005-03-10 04:59:00,1.20349,1.20362,1.20335,1.20335,104500000.0
2005-03-10 05:00:00,1.20336,1.20352,1.2033,1.20336,149600001.0
2005-03-10 05:01:00,1.20358,1.20358,1.20348,1.20352,130600000.0
2005-03-10 05:02:00,1.2033,1.20344,1.20328,1.20338,141900000.0
2005-03-10 05:03:00,1.20338,1.20339,1.20338,1.20339,28000000.0
2005-03-10 05:04:00,1.20332,1.20338,1.20331,1.20331,42300000.0
2005-03-10 05:05:00,1.20338,1.20339,1.20329,1.20332,46899998.0
2005-03-10 05:06:00,1.20331,1.20338,1.20331,1.20338,40000000.0
2005-03-10 05:07:00,1.2038,1.2038,1.20334,1.20371,85499998.0
2005-03-10 05:08:00,1.20327,1.20327,1.20299,1.20312,41000001.0
2005-03-10 05:09:00,1.20327,1.20352,1.20325,1.20325,95100000.0
2005-03-10 05:10:00,1.20351,1.20383,1.20351,1.20365,90200000.0
2005-03-10 05:11:00,1.20343,1.20344,1.20343,1.20344,66799999.0
2005-03-10 05:12:00,1.20382,1.20382,1.20344,1.20382,74900000.0
2005-03-10 05:13:00,1.20352,1.20362,1.20352,1.20358,97899999.0
2005-03-10 05:14:00,1.20372,1.20387,1.2034,1.2034,104699998.0
2005-03-10 05:15:00,1.20362,1.20366,1.20356,1.20356,60300002.0
2005-03-10 05:16:00,1.20365,1.20368,1.20355,1.20355,83800000.0
2005-03-10 05:17:00,1.2036,1.20362,1.20355,1.20355,30800000.0
2005-03-10 05:18:00,1.20353,1.20353,1.20332,1.20332,41200000.0
2005-03-10 05:19:00,1.20258,1.20338,1.20155,1.20338,101400001.0
2005-03-10 05:20:00,1.20341,1.20343,1.20328,1.20328,62300002.0
2005-03-10 05:21:00,1.20327,1.20333,1.20325,1.20325,93800000.0
2005-03-10 05:22:00,1.20333,1.20339,1.20327,1.20327,151500004.0
2005-03-10 05:23:00,1.2033,1.2034,1.20327,1.20337,85000000.0
2005-03-10 05:24:00,1.20362,1.20362,1.20335,1.2035,114000003.0
2005-03-10 05:25:00,1.2034,1.2034,1.2034,1.2034,31600000.0
2005-03-10 05:26:00,1.20354,1.20365,1.20338,1.20362,87700000.0
2005-03-10 05:27:00,1.20335,1.2034,1.20335,1.2034,9600000.0
2005-03-10 05:28:00,1.20295,1.20295,1.20211,1.20293,64700000.0
2005-03-10 05:29:00,1.20325,1.20341,1.2032,1.20326,141300002.0
2005-03-10 05:30:00,1.20313,1.20332,1.20309,1.20309,92599999.0
2005-03-10 05:31:00,1.20313,1.20335,1.20313,1.20335,20500000.0
2005-03-10 05:32:00,1.20334,1.20334,1.20326,1.20326,18400000.0
2005-03-10 05:33:00,1.20315,1.20335,1.20309,1.20315,69399998.0
2005-03-10 05:34:00,1.20328,1.20328,1.20313,1.20313,69400000.0
2005-03-10 05:35:00,1.20317,1.20317,1.20308,1.20316,59799999.0
2005-03-10 05:36:00,1.2032,1.20362,1.2032,1.20362,69100000.0
2005-03-10 05:37:00,1.20305,1.20308,1.20284,1.20308,83899999.0
2005-03-10 05:38:00,1.2031,1.20315,1.203,1.203,32500001.0
2005-03-10 05:39:00,1.2031,1.20315,1.20305,1.20315,194900000.0
2005-03-10 05:40:00,1.20312,1.20314,1.2029,1.20297,79399999.0
2005-03-10 05:41:00,1.20313,1.20315,1.2031,1.20315,23200000.0
2005-03-10 05:42:00,1.20315,1.20315,1.2031,1.2031,37400000.0
2005-03-10 05:43:00,1.20303,1.20303,1.20279,1.20293,98600000.0
2005-03-10 05:44:00,1.2029,1.20307,1.2029,1.20306,64000002.0
2005-03-10 05:45:00,1.20273,1.20293,1.20273,1.20284,79799999.0
2005-03-10 05:46:00,1.20257,1.20257,1.20197,1.20197,38700001.0
2005-03-10 05:47:00,1.20176,1.20176,1.20159,1.20163,92999998.0
2005-03-10 05:48:00,1.20278,1.20286,1.20251,1.20268,73000000.0
2005-03-10 05:49:00,1.20172,1.20247,1.20172,1.20232,148700005.0
2005-03-10 05:50:00,1.2027,1.2027,1.2026,1.20268,168800000.0
2005-03-10 05:51:00,1.20232,1.20272,1.20232,1.20257,65100000.0
2005-03-10 05:52:00,1.2027,1.20281,1.2027,1.20272,146500000.0
2005-03-10 05:53:00,1.20273,1.20273,1.20242,1.20242,141100000.0
2005-03-10 05:54:00,1.20292,1.20294,1.20269,1.20272,156699997.0
2005-03-10 05:55:00,1.20235,1.20267,1.20235,1.20267,58100000.0
2005-03-10 05:56:00,1.20268,1.2027,1.20268,1.2027,26699999.0
2005-03-10 05:57:00,1.20265,1.2027,1.20265,1.2027,120200003.0
2005-03-10 05:58:00,1.20266,1.20278,1.20244,1.20278,98700000.0
2005-03-10 05:59:00,1.20267,1.20269,1.20247,1.20261,98800000.0
2005-03-10 06:00:00,1.20258,1.20258,1.20237,1.20237,43199998.0
2005-03-10 06:01:00,1.20232,1.20241,1.20224,1.20232,53699998.0
2005-03-10 06:02:00,1.20233,1.20269,1.20233,1.20258,188499999.0
2005-03-10 06:03:00,1.20224,1.20238,1.20224,1.20238,135100001.0
2005-03-10 06:04:00,1.20237,1.2024,1.20235,1.20235,68100000.0
2005-03-10 06:05:00,1.20255,1.20261,1.2022,1.2022,60200000.0
2005-03-10 06:06:00,1.2024,1.2024,1.20235,1.20235,26400000.0
2005-03-10 06:07:00,1.20238,1.20238,1.20187,1.20187,76500001.0
2005-03-10 06:08:00,1.20183,1.20224,1.20183,1.20224,102800001.0
2005-03-10 06:09:00,1.20235,1.20235,1.20192,1.20192,108999998.0
2005-03-10 06:10:00,1.20259,1.20259,1.20243,1.20247,75599997.0
2005-03-10 06:11:00,1.2024,1.20255,1.2024,1.20242,62400001.0
2005-03-10 06:12:00,1.20273,1.20274,1.20268,1.20268,38400000.0
2005-03-10 06:13:00,1.2024,1.20245,1.20211,1.20211,55800000.0
2005-03-10 06:14:00,1.20195,1.20198,1.20184,1.20195,61299999.0
2005-03-10 06:15:00,1.20195,1.20221,1.20195,1.20221,56800000.0
2005-03-10 06:16:00,1.20213,1.20213,1.20199,1.20211,100800002.0
2005-03-10 06:17:00,1.20218,1.20233,1.20215,1.20223,101500000.0
2005-03-10 06:18:00,1.20215,1.20237,1.20213,1.20213,108299999.0
2005-03-10 06:19:00,1.20257,1.20257,1.20203,1.20203,62100002.0
2005-03-10 06:20:00,1.20247,1.2025,1.20247,1.2025,64599999.0
2005-03-10 06:21:00,1.20243,1.20248,1.20238,1.20242,74099999.0
2005-03-10 06:22:00,1.20244,1.20251,1.20243,1.20251,89899999.0
2005-03-10 06:23:00,1.20245,1.20245,1.2024,1.20243,101900001.0
2005-03-10 06:24:00,1.20242,1.20248,1.2024,1.20248,75299999.0
2005-03-10 06:25:00,1.20238,1.20238,1.20213,1.20213,36500000.0
2005-03-10 06:26:00,1.2023,1.2023,1.20189,1.20189,67500002.0
2005-03-10 06:27:00,1.20196,1.20207,1.20184,1.20207,83799999.0
2005-03-10 06:28:00,1.20212,1.20233,1.20212,1.20233,79700001.0
2005-03-10 06:29:00,1.2026,1.2026,1.20231,1.20233,78400000.0
2005-03-10 06:30:00,1.20245,1.20245,1.20237,1.20237,28800000.0
2005-03-10 06:31:00,1.20244,1.20253,1.2023,1.2023,65500000.0
2005-03-10 06:32:00,1.20233,1.20237,1.20233,1.20237,32000000.0
2005-03-10 06:33:00,1.20239,1.20249,1.20231,1.20249,42900000.0
2005-03-10 06:34:00,1.20256,1.20277,1.20254,1.20264,46200000.0
2005-03-10 06:35:00,1.20253,1.20258,1.20246,1.20246,130300001.0
2005-03-10 06:36:00,1.20243,1.20259,1.20243,1.20256,75400000.0
2005-03-10 06:37:00,1.2026,1.20262,1.20255,1.2026,90400002.0
2005-03-10 06:38:00,1.2026,1.2028,1.20251,1.20255,120800000.0
2005-03-10 06:39:00,1.2023,1.20259,1.2021,1.20237,96199999.0
2005-03-10 06:40:00,1.20241,1.20286,1.20241,1.20286,155500000.0
2005-03-10 06:41:00,1.20262,1.20294,1.20262,1.2029,128300001.0
2005-03-10 06:42:00,1.2029,1.20295,1.20283,1.2029,79399999.0
2005-03-10 06:43:00,1.20278,1.20286,1.20278,1.20282,137200005.0
2005-03-10 06:44:00,1.20273,1.20283,1.20273,1.20275,53599999.0
2005-03-10 06:45:00,1.20282,1.20291,1.20282,1.20283,51699999.0
2005-03-10 06:46:00,1.20267,1.20267,1.20202,1.20202,35400000.0
2005-03-10 06:47:00,1.2023,1.20231,1.20187,1.20187,49500000.0
2005-03-10 06:48:00,1.20186,1.20234,1.20186,1.20234,25700000.0
2005-03-10 06:49:00,1.20256,1.20282,1.20248,1.20282,122500001.0
2005-03-10 06:50:00,1.2024,1.20242,1.20235,1.2024,92300004.0
2005-03-10 06:51:00,1.20248,1.2027,1.20203,1.20269,166900001.0
2005-03-10 06:52:00,1.20238,1.2024,1.20223,1.20227,121899999.0
2005-03-10 06:53:00,1.20238,1.20238,1.20229,1.20236,56900001.0
2005-03-10 06:54:00,1.2024,1.2024,1.2024,1.2024,58700001.0
2005-03-10 06:55:00,1.20238,1.20249,1.2023,1.2023,154599998.0
2005-03-10 06:56:00,1.20234,1.20246,1.20233,1.20233,23700000.0
2005-03-10 06:57:00,1.20237,1.20238,1.20237,1.20238,17500000.0
2005-03-10 06:58:00,1.20251,1.20255,1.20236,1.20255,82700000.0
2005-03-10 06:59:00,1.20252,1.20291,1.20252,1.2026,127500000.0
2005-03-10 07:00:00,1.20255,1.2026,1.20255,1.20255,91900000.0
2005-03-10 07:01:00,1.20255,1.20265,1.20255,1.20255,100000003.0
2005-03-10 07:02:00,1.20264,1.20269,1.20244,1.20244,94300000.0
2005-03-10 07:03:00,1.20297,1.20322,1.20283,1.20322,99500003.0
2005-03-10 07:04:00,1.20279,1.20295,1.20278,1.20295,100200001.0
2005-03-10 07:05:00,1.20288,1.20297,1.20267,1.20297,151700001.0
2005-03-10 07:06:00,1.203,1.2031,1.20291,1.20302,78100001.0
2005-03-10 07:07:00,1.20296,1.20305,1.20288,1.20305,87000001.0
2005-03-10 07:08:00,1.20305,1.20305,1.20305,1.20305,81200001.0
2005-03-10 07:09:00,1.20298,1.20333,1.20295,1.20325,103399998.0
2005-03-10 07:10:00,1.20338,1.20344,1.20338,1.20344,51400000.0
2005-03-10 07:11:00,1.20352,1.20352,1.20342,1.20347,119700001.0
2005-03-10 07:12:00,1.20345,1.20355,1.20345,1.20348,50300001.0
2005-03-10 07:13:00,1.20347,1.20348,1.20335,1.20335,81600001.0
2005-03-10 07:14:00,1.2032,1.2032,1.20278,1.20288,27300000.0
2005-03-10 07:15:00,1.20306,1.20329,1.20306,1.20324,17600000.0
2005-03-10 07:16:00,1.20364,1.20364,1.20314,1.20338,174600000.0
2005-03-10 07:17:00,1.20321,1.20348,1.20321,1.20332,70900002.0
2005-03-10 07:18:00,1.20327,1.20335,1.20326,1.2033,94700001.0
2005-03-10 07:19:00,1.20329,1.20336,1.20329,1.20336,8800000.0
2005-03-10 07:20:00,1.20342,1.20354,1.20335,1.20353,157200002.0
2005-03-10 07:21:00,1.20358,1.20361,1.20311,1.20311,81599999.0
2005-03-10 07:22:00,1.20336,1.20341,1.20326,1.20341,80500000.0
2005-03-10 07:23:00,1.2032,1.2032,1.20263,1.20281,33700000.0
2005-03-10 07:24:00,1.20312,1.20326,1.20261,1.20286,121800001.0
2005-03-10 07:25:00,1.20345,1.20345,1.20321,1.20338,56600001.0
2005-03-10 07:26:00,1.2034,1.2034,1.20315,1.20315,9800000.0
2005-03-10 07:27:00,1.20333,1.20363,1.20328,1.20363,82800000.0
2005-03-10 07:28:00,1.20309,1.20326,1.20309,1.20325,230499999.0
2005-03-10 07:29:00,1.2032,1.2032,1.20293,1.20307,60500000.0
2005-03-10 07:30:00,1.20298,1.20329,1.20298,1.20317,68500000.0
2005-03-10 07:31:00,1.20289,1.20331,1.20289,1.20321,125400004.0
2005-03-10 07:32:00,1.20323,1.2034,1.20323,1.20323,151999999.0
2005-03-10 07:33:00,1.20327,1.20331,1.20297,1.20313,130800000.0
2005-03-10 07:34:00,1.20345,1.20353,1.20339,1.20348,103800002.0
2005-03-10 07:35:00,1.2035,1.20353,1.20292,1.20344,106200003.0
2005-03-10 07:36:00,1.20332,1.20348,1.20302,1.2034,98400000.0
2005-03-10 07:37:00,1.2032,1.2032,1.20299,1.20302,52689999.0
2005-03-10 07:38:00,1.20324,1.20324,1.20289,1.2031,91000000.0
2005-03-10 07:39:00,1.20307,1.20314,1.20307,1.20314,51800000.0
2005-03-10 07:40:00,1.20333,1.20344,1.20332,1.20344,19900000.0
2005-03-10 07:41:00,1.20315,1.20315,1.20315,1.20315,34400000.0
2005-03-10 07:42:00,1.20317,1.20325,1.20315,1.20325,65300000.0
2005-03-10 07:43:00,1.20308,1.20308,1.20292,1.203,74900000.0
2005-03-10 07:44:00,1.20314,1.20319,1.20286,1.20311,177499999.0
2005-03-10 07:45:00,1.2032,1.20329,1.20318,1.20318,156099998.0
2005-03-10 07:46:00,1.20326,1.20326,1.20321,1.20321,21700000.0
2005-03-10 07:47:00,1.20298,1.20311,1.20291,1.20311,112499999.0
2005-03-10 07:48:00,1.2031,1.20315,1.2031,1.2031,43900000.0
2005-03-10 07:49:00,1.2031,1.20315,1.20305,1.2031,169900001.0
2005-03-10 07:50:00,1.20311,1.20336,1.2029,1.2029,43500001.0
2005-03-10 07:51:00,1.20298,1.20298,1.20287,1.20287,132600002.0
2005-03-10 07:52:00,1.203,1.203,1.20295,1.20295,11500000.0
2005-03-10 07:53:00,1.20284,1.20294,1.20284,1.20293,103500005.0
2005-03-10 07:54:00,1.2029,1.20299,1.2029,1.20293,124699999.0
2005-03-10 07:55:00,1.20295,1.20306,1.2029,1.20306,102200001.0
2005-03-10 07:56:00,1.20301,1.20309,1.20278,1.20302,135500000.0
2005-03-10 07:57:00,1.20285,1.20303,1.20268,1.20292,217199997.0
2005-03-10 07:58:00,1.20277,1.20277,1.2025,1.20272,35300000.0
2005-03-10 07:59:00,1.20268,1.20268,1.20244,1.20244,71800000.0
2005-03-10 08:00:00,1.20246,1.20267,1.2024,1.20247,126500000.0
2005-03-10 08:01:00,1.20235,1.20257,1.20219,1.20241,125599998.0
2005-03-10 08:02:00,1.20245,1.20255,1.20245,1.2025,98800002.0
2005-03-10 08:03:00,1.20247,1.20255,1.20245,1.20255,46100000.0
2005-03-10 08:04:00,1.20257,1.20262,1.2025,1.20258,121300000.0
2005-03-10 08:05:00,1.20259,1.20259,1.2025,1.20252,39200001.0
2005-03-10 08:06:00,1.20262,1.20267,1.20254,1.20254,114800000.0
2005-03-10 08:07:00,1.20244,1.20269,1.20244,1.20254,83600001.0
2005-03-10 08:08:00,1.20258,1.20272,1.20242,1.20242,87800000.0
2005-03-10 08:09:00,1.20255,1.20255,1.20242,1.20242,180700000.0
2005-03-10 08:10:00,1.2025,1.20255,1.2024,1.20255,105999998.0
2005-03-10 08:11:00,1.20247,1.20278,1.20247,1.20278,88700000.0
2005-03-10 08:12:00,1.20255,1.20255,1.2025,1.2025,52100000.0
2005-03-10 08:13:00,1.2027,1.2029,1.20249,1.20289,50500000.0
2005-03-10 08:14:00,1.20241,1.20263,1.2024,1.20253,91200000.0
2005-03-10 08:15:00,1.20255,1.2027,1.20255,1.20257,34200000.0
2005-03-10 08:16:00,1.20246,1.20246,1.20227,1.20227,99700002.0
2005-03-10 08:17:00,1.20232,1.20237,1.20227,1.20227,59900000.0
2005-03-10 08:18:00,1.20225,1.20237,1.20225,1.20237,54999998.0
2005-03-10 08:19:00,1.20234,1.20234,1.20195,1.20195,86199997.0
2005-03-10 08:20:00,1.20203,1.20203,1.20188,1.20191,73600001.0
2005-03-10 08:21:00,1.20208,1.20219,1.20199,1.20199,88099999.0
2005-03-10 08:22:00,1.20199,1.20232,1.20199,1.20232,33500000.0
2005-03-10 08:23:00,1.20243,1.20285,1.20243,1.20285,165899999.0
2005-03-10 08:24:00,1.20237,1.2024,1.20235,1.2024,63999999.0
2005-03-10 08:25:00,1.2024,1.2024,1.20232,1.2024,52399999.0
2005-03-10 08:26:00,1.20224,1.20224,1.20187,1.20203,49599999.0
2005-03-10 08:27:00,1.20193,1.20217,1.20189,1.20189,68600001.0
2005-03-10 08:28:00,1.20197,1.20211,1.20197,1.20208,86200001.0
2005-03-10 08:29:00,1.20209,1.20215,1.20185,1.20185,75200001.0
2005-03-10 08:30:00,1.20192,1.20214,1.20188,1.20188,117200000.0
2005-03-10 08:31:00,1.20229,1.20233,1.20213,1.20233,118799998.0
2005-03-10 08:32:00,1.20299,1.20299,1.20206,1.20243,143800002.0
2005-03-10 08:33:00,1.20223,1.20246,1.20223,1.20246,115400000.0
2005-03-10 08:34:00,1.20238,1.20253,1.20231,1.20245,197599997.0
2005-03-10 08:35:00,1.20264,1.20275,1.20246,1.20248,35400000.0
2005-03-10 08:36:00,1.20249,1.20249,1.20239,1.20239,4000000.0
2005-03-10 08:37:00,1.20246,1.20246,1.20244,1.20244,46200000.0
2005-03-10 08:38:00,1.20249,1.20261,1.20249,1.20257,102300002.0
2005-03-10 08:39:00,1.20262,1.20274,1.20195,1.20195,127700000.0
2005-03-10 08:40:00,1.20218,1.20267,1.20204,1.20204,119099998.0
2005-03-10 08:41:00,1.20253,1.20253,1.20242,1.20245,114799999.0
2005-03-10 08:42:00,1.20288,1.20294,1.20262,1.20294,91900003.0
2005-03-10 08:43:00,1.20253,1.20253,1.2019,1.2019,96500002.0
2005-03-10 08:44:00,1.20195,1.2021,1.20192,1.20192,48800000.0
2005-03-10 08:45:00,1.20295,1.20305,1.20275,1.20303,112400000.0
2005-03-10 08:46:00,1.202,1.20217,1.202,1.20215,77100000.0
2005-03-10 08:47:00,1.20274,1.20289,1.20274,1.20289,27000000.0
2005-03-10 08:48:00,1.20214,1.20221,1.20187,1.20187,50800000.0
2005-03-10 08:49:00,1.2028,1.2028,1.20255,1.20255,60700001.0
2005-03-10 08:50:00,1.20175,1.20185,1.20175,1.20185,78200000.0
2005-03-10 08:51:00,1.20222,1.20222,1.20189,1.20189,27199999.0
2005-03-10 08:52:00,1.20193,1.20301,1.20193,1.20301,99000002.0
2005-03-10 08:53:00,1.2032,1.20335,1.20286,1.20297,84200000.0
2005-03-10 08:54:00,1.20315,1.20345,1.20315,1.20345,167500002.0
2005-03-10 08:55:00,1.20335,1.20335,1.20319,1.20333,74500002.0
2005-03-10 08:56:00,1.2033,1.20335,1.20329,1.20329,186499998.0
2005-03-10 08:57:00,1.20322,1.20339,1.20316,1.20316,72200000.0
2005-03-10 08:58:00,1.20322,1.20331,1.20318,1.20328,53899999.0
2005-03-10 08:59:00,1.20318,1.20318,1.20296,1.20297,78300000.0
2005-03-10 09:00:00,1.20238,1.20262,1.20218,1.20234,117100000.0
2005-03-10 09:01:00,1.20263,1.20307,1.20252,1.20291,151400000.0
2005-03-10 09:02:00,1.20287,1.2031,1.20286,1.2031,87999998.0
2005-03-10 09:03:00,1.20295,1.20311,1.20225,1.20311,70200001.0
2005-03-10 09:04:00,1.20303,1.20303,1.20233,1.20262,45400000.0
2005-03-10 09:05:00,1.20306,1.20308,1.20293,1.20308,53499998.0
2005-03-10 09:06:00,1.20258,1.20258,1.20213,1.20239,60400001.0
2005-03-10 09:07:00,1.2026,1.20277,1.20249,1.20257,114599999.0
2005-03-10 09:08:00,1.2026,1.2027,1.20255,1.20258,28990000.0
2005-03-10 09:09:00,1.20251,1.2028,1.20251,1.2028,61400000.0
2005-03-10 09:10:00,1.20274,1.20274,1.20251,1.20251,59200001.0
2005-03-10 09:11:00,1.20233,1.20236,1.20208,1.20236,26800000.0
2005-03-10 09:12:00,1.20223,1.20239,1.20208,1.20222,145299999.0
2005-03-10 09:13:00,1.20244,1.20245,1.20231,1.20232,29400000.0
2005-03-10 09:14:00,1.20218,1.20234,1.20208,1.20211,73400000.0
2005-03-10 09:15:00,1.20215,1.20215,1.20196,1.20196,100299999.0
2005-03-10 09:16:00,1.20225,1.20256,1.20225,1.20253,42300000.0
2005-03-10 09:17:00,1.20255,1.20284,1.2025,1.20279,101900000.0
2005-03-10 09:18:00,1.203,1.20316,1.20284,1.20284,141399999.0
2005-03-10 09:19:00,1.20302,1.20305,1.20291,1.20291,89300000.0
2005-03-10 09:20:00,1.20283,1.20309,1.20272,1.20298,37000000.0
2005-03-10 09:21:00,1.20259,1.20259,1.20217,1.20217,40800001.0
2005-03-10 09:22:00,1.20207,1.2022,1.20203,1.20203,95199999.0
2005-03-10 09:23:00,1.20195,1.202,1.20195,1.202,1600000.0
2005-03-10 09:24:00,1.20212,1.20216,1.20202,1.20202,163499999.0
2005-03-10 09:25:00,1.20236,1.20243,1.20231,1.20233,132500000.0
2005-03-10 09:26:00,1.20242,1.20245,1.2022,1.2022,247700000.0
2005-03-10 09:27:00,1.20273,1.20273,1.20193,1.20213,127900002.0
2005-03-10 09:28:00,1.20233,1.20233,1.20202,1.20202,69300001.0
2005-03-10 09:29:00,1.20204,1.20214,1.20191,1.20203,78500002.0
2005-03-10 09:30:00,1.20202,1.20202,1.20196,1.20196,7900000.0
2005-03-10 09:31:00,1.20191,1.20191,1.20157,1.20157,81300000.0
2005-03-10 09:32:00,1.20183,1.20224,1.20182,1.20204,175600003.0
2005-03-10 09:33:00,1.20207,1.20207,1.20184,1.20202,69600001.0
2005-03-10 09:34:00,1.20201,1.20201,1.20178,1.20184,147400001.0
2005-03-10 09:35:00,1.20173,1.20173,1.20145,1.20145,122600001.0
2005-03-10 09:36:00,1.20169,1.20169,1.20137,1.20139,83400000.0
2005-03-10 09:37:00,1.20145,1.20145,1.2012,1.2012,103100001.0
2005-03-10 09:38:00,1.20152,1.20152,1.20126,1.20144,152099999.0
2005-03-10 09:39:00,1.20156,1.20156,1.20145,1.20145,96500000.0
2005-03-10 09:40:00,1.20146,1.20149,1.20146,1.20149,14100000.0
2005-03-10 09:41:00,1.20139,1.20164,1.20139,1.20148,51399999.0
2005-03-10 09:42:00,1.20162,1.20162,1.20147,1.20149,84500000.0
2005-03-10 09:43:00,1.2014,1.20144,1.20113,1.20117,96399998.0
2005-03-10 09:44:00,1.20129,1.20142,1.20113,1.20142,128099998.0
2005-03-10 09:45:00,1.20141,1.20144,1.20141,1.20144,12700000.0
2005-03-10 09:46:00,1.20127,1.20131,1.20122,1.20127,130199999.0
2005-03-10 09:47:00,1.20126,1.20153,1.20126,1.20148,109700002.0
2005-03-10 09:48:00,1.20152,1.20155,1.20133,1.20133,114299997.0
2005-03-10 09:49:00,1.2014,1.20164,1.20136,1.20143,104700001.0
2005-03-10 09:50:00,1.20157,1.20163,1.20147,1.20147,98000002.0
2005-03-10 09:51:00,1.20151,1.20151,1.20138,1.20141,74799999.0
2005-03-10 09:52:00,1.20118,1.20151,1.20112,1.20151,82900000.0
2005-03-10 09:53:00,1.20137,1.20144,1.20136,1.20142,221900000.0
2005-03-10 09:54:00,1.20142,1.20146,1.20137,1.20137,51800000.0
2005-03-10 09:55:00,1.2014,1.20145,1.20135,1.20145,88800000.0
2005-03-10 09:56:00,1.20162,1.2018,1.20156,1.2018,118100002.0
2005-03-10 09:57:00,1.20198,1.20222,1.20193,1.20214,139600002.0
2005-03-10 09:58:00,1.20223,1.20246,1.20223,1.20237,78099999.0
2005-03-10 09:59:00,1.20235,1.20261,1.20231,1.20261,68299999.0
2005-03-10 10:00:00,1.20236,1.20246,1.20236,1.20241,72000001.0
2005-03-10 10:01:00,1.20221,1.20221,1.2017,1.20183,77699998.0
2005-03-10 10:02:00,1.2018,1.20207,1.20175,1.20204,104700001.0
2005-03-10 10:03:00,1.20227,1.20227,1.20164,1.20164,13500000.0
2005-03-10 10:04:00,1.20185,1.20252,1.20175,1.20252,118500000.0
2005-03-10 10:05:00,1.20257,1.20257,1.20223,1.20229,95100000.0
2005-03-10 10:06:00,1.2028,1.20283,1.2027,1.20278,82100000.0
2005-03-10 10:07:00,1.20263,1.20276,1.20263,1.20274,106100000.0
2005-03-10 10:08:00,1.20277,1.20277,1.20255,1.2026,99599999.0
2005-03-10 10:09:00,1.2028,1.20303,1.2028,1.20296,64899999.0
2005-03-10 10:10:00,1.20243,1.20243,1.20183,1.20231,66100002.0
2005-03-10 10:11:00,1.20252,1.20252,1.2025,1.2025,70700001.0
2005-03-10 10:12:00,1.20245,1.20263,1.20245,1.20257,194600003.0
2005-03-10 10:13:00,1.20261,1.20268,1.20248,1.20257,120000001.0
2005-03-10 10:14:00,1.20262,1.20263,1.2025,1.20252,90300000.0
2005-03-10 10:15:00,1.20259,1.20268,1.2025,1.20255,113100002.0
2005-03-10 10:16:00,1.20253,1.20253,1.20213,1.20213,140200000.0
2005-03-10 10:17:00,1.20225,1.20225,1.20157,1.20157,131000000.0
2005-03-10 10:18:00,1.20163,1.20184,1.20149,1.20149,184000000.0
2005-03-10 10:19:00,1.20143,1.20144,1.20136,1.20136,64799999.0
2005-03-10 10:20:00,1.20135,1.20135,1.20102,1.20123,72600000.0
2005-03-10 10:21:00,1.20122,1.2013,1.20103,1.20123,97400000.0
2005-03-10 10:22:00,1.20101,1.2013,1.20101,1.20107,149800001.0
2005-03-10 10:23:00,1.20114,1.20114,1.201,1.201,44600001.0
2005-03-10 10:24:00,1.20108,1.2011,1.20099,1.20104,47400000.0
2005-03-10 10:25:00,1.20118,1.20118,1.20104,1.20104,182300001.0
2005-03-10 10:26:00,1.20107,1.20107,1.20098,1.20098,81900002.0
2005-03-10 10:27:00,1.20106,1.20106,1.20097,1.20097,12800000.0
2005-03-10 10:28:00,1.20116,1.20116,1.20092,1.20097,119399999.0
2005-03-10 10:29:00,1.2009,1.2009,1.20054,1.20059,144100001.0
2005-03-10 10:30:00,1.20046,1.20046,1.20024,1.20024,53200000.0
2005-03-10 10:31:00,1.20045,1.20058,1.20033,1.20035,107900002.0
2005-03-10 10:32:00,1.20053,1.20053,1.20035,1.20037,67000000.0
2005-03-10 10:33:00,1.20048,1.20085,1.20048,1.20083,100300001.0
2005-03-10 10:34:00,1.20085,1.20091,1.2008,1.20081,159900002.0
2005-03-10 10:35:00,1.20076,1.20099,1.20076,1.20082,115700000.0
2005-03-10 10:36:00,1.20089,1.20103,1.20083,1.20083,150700000.0
2005-03-10 10:37:00,1.2009,1.20102,1.20087,1.20096,78500000.0
2005-03-10 10:38:00,1.20093,1.20093,1.20072,1.20072,163300002.0
2005-03-10 10:39:00,1.20087,1.20106,1.20086,1.20086,56600001.0
2005-03-10 10:40:00,1.20077,1.20096,1.20077,1.20085,82200000.0
2005-03-10 10:41:00,1.20093,1.20093,1.20075,1.20075,156700000.0
2005-03-10 10:42:00,1.20083,1.20097,1.20083,1.20097,150899999.0
2005-03-10 10:43:00,1.20097,1.20098,1.20078,1.20098,118500001.0
2005-03-10 10:44:00,1.20094,1.2012,1.20092,1.20092,140600000.0
2005-03-10 10:45:00,1.20087,1.20094,1.20085,1.2009,69900000.0
2005-03-10 10:46:00,1.20086,1.20102,1.20081,1.20092,47200001.0
2005-03-10 10:47:00,1.2009,1.2009,1.20084,1.20084,58600001.0
2005-03-10 10:48:00,1.20082,1.20089,1.20079,1.20082,198599999.0
2005-03-10 10:49:00,1.20081,1.20097,1.20068,1.20095,92899999.0
2005-03-10 10:50:00,1.2011,1.20112,1.20094,1.20107,132099999.0
2005-03-10 10:51:00,1.20105,1.20106,1.20098,1.201,124400001.0
2005-03-10 10:52:00,1.20087,1.20087,1.20075,1.20075,46000001.0
2005-03-10 10:53:00,1.20105,1.20105,1.20079,1.20079,80699999.0
2005-03-10 10:54:00,1.20085,1.20096,1.20085,1.2009,58600000.0
2005-03-10 10:55:00,1.20083,1.20088,1.20077,1.20077,117499997.0
2005-03-10 10:56:00,1.2008,1.20094,1.20059,1.20059,88700002.0
2005-03-10 10:57:00,1.2004,1.20063,1.20036,1.20039,127500000.0
2005-03-10 10:58:00,1.20046,1.2006,1.20044,1.20044,89389999.0
2005-03-10 10:59:00,1.20058,1.20078,1.20058,1.2007,101700002.0
2005-03-10 11:00:00,1.20082,1.20089,1.2007,1.20071,129900001.0
2005-03-10 11:01:00,1.20082,1.20085,1.20067,1.20067,44000001.0
2005-03-10 11:02:00,1.20075,1.20104,1.20075,1.201,69099999.0
2005-03-10 11:03:00,1.20121,1.20127,1.20111,1.20122,106999998.0
2005-03-10 11:04:00,1.20127,1.20128,1.20064,1.20064,61000002.0
2005-03-10 11:05:00,1.20106,1.20108,1.20102,1.20102,43200000.0
2005-03-10 11:06:00,1.201,1.201,1.20095,1.201,118800002.0
2005-03-10 11:07:00,1.20096,1.20096,1.20086,1.20086,52000002.0
2005-03-10 11:08:00,1.20092,1.20092,1.2006,1.2006,89300001.0
2005-03-10 11:09:00,1.2005,1.20071,1.2005,1.20055,129499999.0
2005-03-10 11:10:00,1.2005,1.20052,1.20045,1.2005,48299999.0
2005-03-10 11:11:00,1.20055,1.20088,1.20055,1.20068,177800000.0
2005-03-10 11:12:00,1.20107,1.20114,1.20077,1.20106,182100006.0
2005-03-10 11:13:00,1.20114,1.20119,1.20064,1.20064,58100000.0
2005-03-10 11:14:00,1.2006,1.20076,1.20044,1.20044,70800000.0
2005-03-10 11:15:00,1.2008,1.20087,1.20063,1.20066,195400001.0
2005-03-10 11:16:00,1.2006,1.20065,1.20027,1.20027,129500002.0
2005-03-10 11:17:00,1.20017,1.20032,1.20016,1.20016,66000000.0
2005-03-10 11:18:00,1.20017,1.20017,1.20001,1.20001,51200000.0
2005-03-10 11:19:00,1.20003,1.20026,1.20002,1.20002,36900000.0
2005-03-10 11:20:00,1.20005,1.20005,1.19982,1.19989,116100003.0
2005-03-10 11:21:00,1.19995,1.19995,1.19986,1.19986,65000001.0
2005-03-10 11:22:00,1.19987,1.20009,1.19987,1.20003,51000000.0
2005-03-10 11:23:00,1.20005,1.20018,1.20005,1.20017,79399999.0
2005-03-10 11:24:00,1.20003,1.20007,1.19993,1.19995,120900000.0
2005-03-10 11:25:00,1.19988,1.2,1.19986,1.1999,171100000.0
2005-03-10 11:26:00,1.19989,1.19989,1.19986,1.19987,123399999.0
2005-03-10 11:27:00,1.19986,1.20014,1.19986,1.19993,107800001.0
2005-03-10 11:28:00,1.19995,1.20008,1.19995,1.20001,94100000.0
2005-03-10 11:29:00,1.2,1.20008,1.19995,1.19995,101600001.0
2005-03-10 11:30:00,1.20016,1.20016,1.20002,1.20002,165999998.0
2005-03-10 11:31:00,1.20008,1.20011,1.20001,1.20007,91600002.0
2005-03-10 11:32:00,1.20007,1.20007,1.1999,1.20001,88000001.0
2005-03-10 11:33:00,1.19996,1.2001,1.19996,1.20007,77200002.0
2005-03-10 11:34:00,1.20008,1.20031,1.20006,1.20026,210599999.0
2005-03-10 11:35:00,1.20035,1.20035,1.20008,1.20014,96799998.0
2005-03-10 11:36:00,1.20018,1.20035,1.20018,1.20024,101399998.0
2005-03-10 11:37:00,1.20028,1.20038,1.20028,1.20029,97600002.0
2005-03-10 11:38:00,1.20059,1.20081,1.20044,1.20054,47800000.0
2005-03-10 11:39:00,1.20053,1.20094,1.20048,1.20094,66400002.0
2005-03-10 11:40:00,1.20099,1.20148,1.20099,1.20124,136399998.0
2005-03-10 11:41:00,1.20135,1.20172,1.2013,1.2013,114899999.0
2005-03-10 11:42:00,1.20172,1.20219,1.20148,1.20188,192100001.0
2005-03-10 11:43:00,1.20193,1.20193,1.20127,1.20127,212400001.0
2005-03-10 11:44:00,1.2019,1.2019,1.2016,1.20188,142100000.0
2005-03-10 11:45:00,1.20213,1.20261,1.20207,1.2023,112900000.0
2005-03-10 11:46:00,1.20238,1.20238,1.20203,1.20214,85200000.0
2005-03-10 11:47:00,1.20187,1.20187,1.20141,1.20149,91800001.0
2005-03-10 11:48:00,1.20163,1.202,1.20163,1.20183,48800000.0
2005-03-10 11:49:00,1.20198,1.20198,1.20141,1.20141,90000002.0
2005-03-10 11:50:00,1.20176,1.20176,1.2014,1.20143,130200001.0
2005-03-10 11:51:00,1.20145,1.20159,1.20135,1.20135,126800002.0
2005-03-10 11:52:00,1.20142,1.20142,1.20066,1.20105,85000000.0
2005-03-10 11:53:00,1.20127,1.20133,1.20048,1.20048,95800000.0
2005-03-10 11:54:00,1.20083,1.20083,1.20042,1.20048,81999999.0
2005-03-10 11:55:00,1.20105,1.20106,1.20082,1.20102,128699999.0
2005-03-10 11:56:00,1.20105,1.20112,1.201,1.20105,89800000.0
2005-03-10 11:57:00,1.20101,1.20101,1.20026,1.20053,110900001.0
2005-03-10 11:58:00,1.20057,1.20057,1.20031,1.2005,56700000.0
2005-03-10 11:59:00,1.20075,1.20085,1.20069,1.20076,122500001.0
2005-03-10 12:00:00,1.20091,1.20098,1.20076,1.20085,163100001.0
2005-03-10 12:01:00,1.20087,1.2009,1.20067,1.20067,92900000.0
2005-03-10 12:02:00,1.20087,1.20094,1.20065,1.20087,156600001.0
2005-03-10 12:03:00,1.20095,1.20121,1.20095,1.20101,104500002.0
2005-03-10 12:04:00,1.20114,1.20114,1.20027,1.20027,87800000.0
2005-03-10 12:05:00,1.2002,1.20046,1.2002,1.20036,95999999.0
2005-03-10 12:06:00,1.20055,1.20066,1.20044,1.20044,100300002.0
2005-03-10 12:07:00,1.2005,1.2005,1.20031,1.20031,75600000.0
2005-03-10 12:08:00,1.20048,1.20048,1.20033,1.20033,106600002.0
2005-03-10 12:09:00,1.20052,1.20052,1.20024,1.20043,111699998.0
2005-03-10 12:10:00,1.20068,1.20085,1.20065,1.20085,92700000.0
2005-03-10 12:11:00,1.20085,1.20094,1.20085,1.20085,106100001.0
2005-03-10 12:12:00,1.20075,1.20082,1.20055,1.20055,166799999.0
2005-03-10 12:13:00,1.20057,1.20073,1.20008,1.20008,79899998.0
2005-03-10 12:14:00,1.2005,1.20069,1.20029,1.20063,101400000.0
2005-03-10 12:15:00,1.20112,1.20128,1.20069,1.20069,113699998.0
2005-03-10 12:16:00,1.20088,1.20113,1.20082,1.20106,108499999.0
2005-03-10 12:17:00,1.20133,1.20137,1.20124,1.20127,42600000.0
2005-03-10 12:18:00,1.20146,1.20167,1.20139,1.20146,111100001.0
2005-03-10 12:19:00,1.20174,1.20174,1.20137,1.20137,58900000.0
2005-03-10 12:20:00,1.20128,1.20142,1.20114,1.20138,54100000.0
2005-03-10 12:21:00,1.20139,1.20167,1.20139,1.20152,173799997.0
2005-03-10 12:22:00,1.2017,1.2017,1.20161,1.20164,80800000.0
2005-03-10 12:23:00,1.20169,1.20169,1.20162,1.20163,94400000.0
2005-03-10 12:24:00,1.20172,1.20186,1.2016,1.2018,159600001.0
2005-03-10 12:25:00,1.20217,1.20235,1.20195,1.2023,56400000.0
2005-03-10 12:26:00,1.20271,1.20287,1.20253,1.20281,179100005.0
2005-03-10 12:27:00,1.20316,1.20317,1.20295,1.203,115400002.0
2005-03-10 12:28:00,1.20292,1.20292,1.20262,1.20288,83100001.0
2005-03-10 12:29:00,1.20282,1.2029,1.20263,1.20263,48000000.0
2005-03-10 12:30:00,1.20262,1.20262,1.2023,1.2023,82200000.0
2005-03-10 12:31:00,1.20237,1.20258,1.20237,1.20258,115800000.0
2005-03-10 12:32:00,1.20257,1.20263,1.20242,1.20242,92600001.0
2005-03-10 12:33:00,1.2026,1.20295,1.2026,1.20288,110800000.0
2005-03-10 12:34:00,1.20312,1.20324,1.20274,1.20277,184399998.0
2005-03-10 12:35:00,1.20284,1.20305,1.20269,1.20295,123199999.0
2005-03-10 12:36:00,1.20314,1.20325,1.20306,1.20317,96700000.0
2005-03-10 12:37:00,1.20331,1.20376,1.20331,1.20362,103300000.0
2005-03-10 12:38:00,1.20389,1.20391,1.20359,1.20359,157699997.0
2005-03-10 12:39:00,1.2038,1.2038,1.20355,1.20355,55399999.0
2005-03-10 12:40:00,1.20377,1.20377,1.20341,1.20345,158700000.0
2005-03-10 12:41:00,1.20339,1.20344,1.20333,1.20333,56399999.0
2005-03-10 12:42:00,1.20333,1.2035,1.20333,1.20334,91699999.0
2005-03-10 12:43:00,1.20317,1.20322,1.20298,1.20298,120499998.0
2005-03-10 12:44:00,1.20322,1.2033,1.20296,1.20301,98000001.0
2005-03-10 12:45:00,1.20324,1.20328,1.20304,1.20328,83500000.0
2005-03-10 12:46:00,1.20342,1.20342,1.20312,1.20312,57500000.0
2005-03-10 12:47:00,1.20321,1.20321,1.20299,1.203,34100000.0
2005-03-10 12:48:00,1.20311,1.20312,1.20304,1.20305,41599999.0
2005-03-10 12:49:00,1.203,1.203,1.20293,1.20293,39500000.0
2005-03-10 12:50:00,1.20307,1.20331,1.20307,1.20324,197699996.0
2005-03-10 12:51:00,1.20308,1.2031,1.20288,1.20294,175000001.0
2005-03-10 12:52:00,1.20298,1.20302,1.20273,1.20286,193300002.0
2005-03-10 12:53:00,1.20274,1.20274,1.20265,1.2027,123299998.0
2005-03-10 12:54:00,1.20285,1.20301,1.20285,1.20291,34500000.0
2005-03-10 12:55:00,1.20276,1.20286,1.20272,1.20285,72099999.0
2005-03-10 12:56:00,1.20283,1.20301,1.20275,1.20301,71800002.0
2005-03-10 12:57:00,1.20298,1.20298,1.2029,1.20294,27700000.0
2005-03-10 12:58:00,1.20292,1.20292,1.20269,1.20286,114300001.0
2005-03-10 12:59:00,1.20293,1.20338,1.20293,1.20338,109999999.0
2005-03-10 13:00:00,1.20335,1.20354,1.20326,1.20326,177900000.0
2005-03-10 13:01:00,1.20337,1.20337,1.2029,1.20302,95400000.0
2005-03-10 13:02:00,1.20295,1.20295,1.20275,1.20275,60399999.0
2005-03-10 13:03:00,1.20272,1.20275,1.20245,1.20245,73800002.0
2005-03-10 13:04:00,1.20251,1.20257,1.2025,1.2025,109999999.0
2005-03-10 13:05:00,1.20262,1.20276,1.20262,1.20264,167300003.0
2005-03-10 13:06:00,1.20272,1.20279,1.20263,1.20263,47300001.0
2005-03-10 13:07:00,1.20272,1.20278,1.20244,1.20278,113800001.0
2005-03-10 13:08:00,1.20285,1.20285,1.20254,1.20254,161899996.0
2005-03-10 13:09:00,1.20263,1.20263,1.20252,1.20262,40500000.0
2005-03-10 13:10:00,1.20262,1.20267,1.20262,1.20267,127300002.0
2005-03-10 13:11:00,1.20283,1.20283,1.20263,1.20263,64400001.0
2005-03-10 13:12:00,1.20257,1.20257,1.20257,1.20257,11200000.0
2005-03-10 13:13:00,1.2029,1.2029,1.20265,1.20286,194200000.0
2005-03-10 13:14:00,1.20294,1.20305,1.20294,1.203,40699999.0
2005-03-10 13:15:00,1.20295,1.20305,1.20295,1.20305,35900001.0
2005-03-10 13:16:00,1.20302,1.20322,1.20302,1.20318,108799999.0
2005-03-10 13:17:00,1.20322,1.20328,1.20312,1.20312,90100002.0
2005-03-10 13:18:00,1.20295,1.20302,1.20245,1.2025,52300000.0
2005-03-10 13:19:00,1.20252,1.20274,1.20252,1.20256,112699999.0
2005-03-10 13:20:00,1.20282,1.20294,1.20268,1.20283,69899999.0
2005-03-10 13:21:00,1.20287,1.20295,1.20267,1.2028,109400000.0
2005-03-10 13:22:00,1.20284,1.20296,1.20277,1.20287,50600001.0
2005-03-10 13:23:00,1.20278,1.20286,1.20275,1.20283,77700001.0
2005-03-10 13:24:00,1.20287,1.20287,1.20254,1.20261,94300000.0
2005-03-10 13:25:00,1.20262,1.20264,1.20252,1.20252,15000000.0
2005-03-10 13:26:00,1.20245,1.2025,1.20245,1.20245,41000000.0
2005-03-10 13:27:00,1.20258,1.2027,1.20255,1.20263,83399999.0
2005-03-10 13:28:00,1.20265,1.20265,1.2025,1.2025,43700000.0
2005-03-10 13:29:00,1.20252,1.20258,1.20237,1.20237,96100000.0
2005-03-10 13:30:00,1.20259,1.20263,1.20244,1.20244,93600002.0
2005-03-10 13:31:00,1.20239,1.20239,1.20224,1.20224,46900002.0
2005-03-10 13:32:00,1.20245,1.20258,1.20241,1.20241,76699998.0
2005-03-10 13:33:00,1.20282,1.20282,1.20254,1.20275,80999999.0
2005-03-10 13:34:00,1.20282,1.2029,1.20269,1.2029,152699998.0
2005-03-10 13:35:00,1.20306,1.20306,1.20279,1.20279,134699998.0
2005-03-10 13:36:00,1.20278,1.20295,1.20278,1.20295,90700001.0
2005-03-10 13:37:00,1.2029,1.20317,1.20289,1.20303,111900000.0
2005-03-10 13:38:00,1.20318,1.20324,1.20305,1.20305,109300002.0
2005-03-10 13:39:00,1.20323,1.20323,1.20301,1.20309,54400000.0
2005-03-10 13:40:00,1.2031,1.20316,1.20295,1.20295,85899998.0
2005-03-10 13:41:00,1.2032,1.2033,1.203,1.203,40900000.0
2005-03-10 13:42:00,1.20315,1.20315,1.20296,1.20296,172300002.0
2005-03-10 13:43:00,1.20298,1.20307,1.20285,1.20285,151300000.0
2005-03-10 13:44:00,1.20292,1.20297,1.20289,1.20289,82400000.0
2005-03-10 13:45:00,1.20303,1.20321,1.20303,1.20317,42300001.0
2005-03-10 13:46:00,1.20321,1.20321,1.20314,1.20314,54900001.0
2005-03-10 13:47:00,1.20308,1.20322,1.20308,1.20312,87199999.0
2005-03-10 13:48:00,1.2032,1.2032,1.20315,1.20315,2400000.0
2005-03-10 13:49:00,1.20313,1.20324,1.20308,1.20308,67900001.0
2005-03-10 13:50:00,1.20328,1.20328,1.20318,1.2032,135899998.0
2005-03-10 13:51:00,1.20328,1.20358,1.20327,1.20353,136400000.0
2005-03-10 13:52:00,1.2036,1.20378,1.2036,1.20371,82299998.0
2005-03-10 13:53:00,1.20366,1.20366,1.20362,1.20363,50699999.0
2005-03-10 13:54:00,1.20355,1.2036,1.20355,1.2036,8900000.0
2005-03-10 13:55:00,1.20265,1.20308,1.20263,1.20263,101600003.0
2005-03-10 13:56:00,1.20238,1.20256,1.20238,1.20242,111299998.0
2005-03-10 13:57:00,1.20235,1.20245,1.2022,1.2024,69400000.0
2005-03-10 13:58:00,1.20271,1.20284,1.20249,1.20284,79300002.0
2005-03-10 13:59:00,1.20275,1.20308,1.2027,1.20308,87999999.0
2005-03-10 14:00:00,1.2033,1.2033,1.20262,1.20287,169100004.0
2005-03-10 14:01:00,1.20285,1.20292,1.20285,1.20288,149200001.0
2005-03-10 14:02:00,1.20295,1.20301,1.20288,1.20288,114999997.0
2005-03-10 14:03:00,1.20307,1.20322,1.20296,1.20322,191799999.0
2005-03-10 14:04:00,1.20317,1.20324,1.20303,1.20309,84700002.0
2005-03-10 14:05:00,1.20305,1.20313,1.20295,1.20295,49300000.0
2005-03-10 14:06:00,1.20305,1.20312,1.20305,1.20312,61899999.0
2005-03-10 14:07:00,1.20331,1.20332,1.20323,1.20329,67900001.0
2005-03-10 14:08:00,1.20335,1.20335,1.20332,1.20332,7700000.0
2005-03-10 14:09:00,1.20323,1.2034,1.20323,1.20326,95400000.0
2005-03-10 14:10:00,1.20334,1.20334,1.20312,1.20314,209300001.0
2005-03-10 14:11:00,1.20319,1.20333,1.20316,1.20331,61300001.0
2005-03-10 14:12:00,1.2033,1.20335,1.20327,1.2033,210399998.0
2005-03-10 14:13:00,1.20325,1.20325,1.20325,1.20325,7200000.0
2005-03-10 14:14:00,1.20334,1.20337,1.20313,1.20313,100800002.0
2005-03-10 14:15:00,1.20314,1.20314,1.20284,1.20292,176099999.0
2005-03-10 14:16:00,1.20288,1.20288,1.20257,1.20257,68300000.0
2005-03-10 14:17:00,1.20289,1.20294,1.20289,1.20294,35200000.0
2005-03-10 14:18:00,1.20301,1.20324,1.20296,1.20313,90400002.0
2005-03-10 14:19:00,1.20315,1.20329,1.203,1.20302,73700001.0
2005-03-10 14:20:00,1.20295,1.20307,1.2029,1.2029,99000000.0
2005-03-10 14:21:00,1.20278,1.2029,1.20264,1.2029,108900002.0
2005-03-10 14:22:00,1.20261,1.20288,1.20255,1.2027,67699999.0
2005-03-10 14:23:00,1.20274,1.20309,1.20274,1.20297,76699999.0
2005-03-10 14:24:00,1.20302,1.20309,1.20301,1.20302,94500001.0
2005-03-10 14:25:00,1.20288,1.20305,1.20284,1.20305,51700000.0
2005-03-10 14:26:00,1.2029,1.2029,1.20262,1.20262,57400000.0
2005-03-10 14:27:00,1.20267,1.20267,1.20249,1.20251,92700000.0
2005-03-10 14:28:00,1.20261,1.20264,1.2025,1.20264,43200000.0
2005-03-10 14:29:00,1.2027,1.20279,1.20263,1.20263,17300000.0
2005-03-10 14:30:00,1.20259,1.20259,1.20249,1.20249,10900000.0
2005-03-10 14:31:00,1.20267,1.20267,1.20251,1.20253,33000001.0
2005-03-10 14:32:00,1.20235,1.20257,1.20235,1.20246,62000000.0
2005-03-10 14:33:00,1.20246,1.20253,1.20232,1.20235,183100001.0
2005-03-10 14:34:00,1.20247,1.2026,1.20245,1.20245,139100002.0
2005-03-10 14:35:00,1.20228,1.20258,1.20228,1.20238,119299999.0
2005-03-10 14:36:00,1.2025,1.2025,1.20197,1.20197,126399999.0
2005-03-10 14:37:00,1.20169,1.20169,1.20138,1.2015,50500001.0
2005-03-10 14:38:00,1.20174,1.20174,1.20113,1.20155,109100002.0
2005-03-10 14:39:00,1.20215,1.20251,1.20186,1.20186,77000000.0
2005-03-10 14:40:00,1.20172,1.20207,1.20172,1.20202,124600000.0
2005-03-10 14:41:00,1.20235,1.20276,1.20218,1.20276,147400000.0
2005-03-10 14:42:00,1.20282,1.20282,1.20265,1.20267,99200001.0
2005-03-10 14:43:00,1.20266,1.20274,1.20252,1.20254,92100000.0
2005-03-10 14:44:00,1.20242,1.20252,1.20234,1.20234,77900001.0
2005-03-10 14:45:00,1.20216,1.20223,1.20164,1.20164,135400004.0
2005-03-10 14:46:00,1.20188,1.2024,1.20171,1.20171,65899999.0
2005-03-10 14:47:00,1.20175,1.20175,1.20165,1.20165,19300000.0
2005-03-10 14:48:00,1.20154,1.20161,1.20154,1.20161,1600000.0
2005-03-10 14:49:00,1.20167,1.2018,1.20164,1.20164,83000000.0
2005-03-10 14:50:00,1.20158,1.20182,1.20158,1.20165,87200001.0
2005-03-10 14:51:00,1.2015,1.20179,1.2015,1.20161,78899999.0
2005-03-10 14:52:00,1.20187,1.20187,1.2017,1.2017,102800004.0
2005-03-10 14:53:00,1.20187,1.20199,1.20171,1.20171,82500000.0
2005-03-10 14:54:00,1.20165,1.20182,1.20165,1.20175,91800000.0
2005-03-10 14:55:00,1.20185,1.20185,1.20175,1.20185,111999999.0
2005-03-10 14:56:00,1.20187,1.20205,1.20183,1.20183,72600000.0
2005-03-10 14:57:00,1.20183,1.20183,1.2018,1.2018,39100000.0
2005-03-10 14:58:00,1.20185,1.202,1.20185,1.20189,150000002.0
2005-03-10 14:59:00,1.20197,1.202,1.20192,1.20193,71100001.0
2005-03-10 15:00:00,1.20192,1.20195,1.20187,1.20187,73500000.0
2005-03-10 15:01:00,1.20187,1.20201,1.20186,1.20193,122000001.0
2005-03-10 15:02:00,1.20204,1.20204,1.20186,1.20195,186200002.0
2005-03-10 15:03:00,1.20189,1.202,1.20168,1.20168,48400000.0
2005-03-10 15:04:00,1.20167,1.20174,1.20155,1.20161,210000001.0
2005-03-10 15:05:00,1.20157,1.20169,1.20154,1.20159,127800001.0
2005-03-10 15:06:00,1.20163,1.20163,1.20106,1.20106,124500000.0
2005-03-10 15:07:00,1.20103,1.20128,1.20103,1.20115,67600000.0
2005-03-10 15:08:00,1.20137,1.20144,1.20123,1.20123,125399999.0
2005-03-10 15:09:00,1.20134,1.20134,1.20117,1.20122,115099997.0
2005-03-10 15:10:00,1.20152,1.20154,1.20126,1.2014,149500004.0
2005-03-10 15:11:00,1.20156,1.20156,1.20139,1.2014,176500003.0
2005-03-10 15:12:00,1.20143,1.20148,1.20137,1.20137,99999999.0
2005-03-10 15:13:00,1.20142,1.20155,1.20128,1.20139,59100000.0
2005-03-10 15:14:00,1.20162,1.20164,1.2014,1.20143,108800000.0
2005-03-10 15:15:00,1.20156,1.20156,1.2012,1.20121,43600000.0
2005-03-10 15:16:00,1.20132,1.20132,1.20087,1.20087,32099999.0
2005-03-10 15:17:00,1.20092,1.20108,1.20075,1.20075,96399998.0
2005-03-10 15:18:00,1.20096,1.20096,1.2007,1.20076,118700001.0
2005-03-10 15:19:00,1.20078,1.2009,1.20074,1.20074,133000002.0
2005-03-10 15:20:00,1.20077,1.20084,1.20075,1.20082,27100000.0
2005-03-10 15:21:00,1.20071,1.2008,1.20057,1.20057,63900000.0
2005-03-10 15:22:00,1.20045,1.20059,1.20037,1.20045,139000001.0
2005-03-10 15:23:00,1.20025,1.20047,1.20024,1.20026,200800000.0
2005-03-10 15:24:00,1.20024,1.20034,1.20023,1.20024,205500002.0
2005-03-10 15:25:00,1.2004,1.20055,1.20034,1.20034,83000001.0
2005-03-10 15:26:00,1.20055,1.20055,1.20038,1.2004,25100000.0
2005-03-10 15:27:00,1.20062,1.20064,1.20046,1.20049,62500000.0
2005-03-10 15:28:00,1.20057,1.20087,1.20057,1.20083,35100001.0
2005-03-10 15:29:00,1.20082,1.20082,1.20047,1.20047,33700000.0
2005-03-10 15:30:00,1.20055,1.20055,1.19835,1.19959,78900001.0
2005-03-10 15:31:00,1.1994,1.20029,1.19837,1.20029,94500001.0
2005-03-10 15:32:00,1.20051,1.20051,1.2002,1.2002,139500000.0
2005-03-10 15:33:00,1.2002,1.2002,1.20012,1.2002,65099999.0
2005-03-10 15:34:00,1.20039,1.20039,1.20022,1.20023,73399999.0
2005-03-10 15:35:00,1.20054,1.20077,1.20025,1.20025,156599999.0
2005-03-10 15:36:00,1.2004,1.2004,1.19997,1.19997,150700001.0
2005-03-10 15:37:00,1.20012,1.20012,1.19983,1.19983,89800000.0
2005-03-10 15:38:00,1.19979,1.19995,1.19978,1.19986,82799999.0
2005-03-10 15:39:00,1.19981,1.19995,1.19981,1.1999,193299994.0
2005-03-10 15:40:00,1.19983,1.19984,1.1996,1.1996,81800001.0
2005-03-10 15:41:00,1.19945,1.19945,1.19919,1.19935,58699998.0
2005-03-10 15:42:00,1.19952,1.19966,1.19927,1.19934,89200000.0
2005-03-10 15:43:00,1.19966,1.19973,1.1995,1.1997,144200001.0
2005-03-10 15:44:00,1.19988,1.20018,1.1998,1.20014,54000000.0
2005-03-10 15:45:00,1.2005,1.2005,1.2003,1.2003,31800001.0
2005-03-10 15:46:00,1.20024,1.20036,1.19966,1.19983,102400001.0
2005-03-10 15:47:00,1.20005,1.20013,1.19958,1.19988,168300002.0
2005-03-10 15:48:00,1.20013,1.20015,1.19992,1.19992,45800000.0
2005-03-10 15:49:00,1.19974,1.2003,1.19974,1.20017,117699997.0
2005-03-10 15:50:00,1.20088,1.20088,1.20055,1.2007,82100002.0
2005-03-10 15:51:00,1.20075,1.20075,1.20057,1.20057,58900000.0
2005-03-10 15:52:00,1.20056,1.20067,1.20053,1.20055,162099999.0
2005-03-10 15:53:00,1.20053,1.20053,1.20039,1.20041,42200000.0
2005-03-10 15:54:00,1.20049,1.20056,1.20037,1.20037,99800002.0
2005-03-10 15:55:00,1.20032,1.20035,1.20017,1.20017,31900000.0
2005-03-10 15:56:00,1.20032,1.20035,1.20025,1.20025,76199998.0
2005-03-10 15:57:00,1.20027,1.20028,1.20021,1.20023,122299997.0
2005-03-10 15:58:00,1.20028,1.20038,1.20027,1.2003,117800002.0
2005-03-10 15:59:00,1.20027,1.20042,1.20018,1.20021,80400000.0
2005-03-10 16:00:00,1.2004,1.2004,1.20031,1.20032,64300001.0
2005-03-10 16:01:00,1.20039,1.20042,1.20036,1.20042,74000001.0
2005-03-10 16:02:00,1.20058,1.20068,1.20038,1.2006,134799999.0
2005-03-10 16:03:00,1.20082,1.20089,1.20064,1.20064,92500001.0
2005-03-10 16:04:00,1.20064,1.20078,1.20062,1.20068,102999999.0
2005-03-10 16:05:00,1.20077,1.20088,1.20077,1.20081,139400002.0
2005-03-10 16:06:00,1.20078,1.20087,1.20077,1.2008,98900001.0
2005-03-10 16:07:00,1.2009,1.20095,1.2008,1.2008,82199999.0
2005-03-10 16:08:00,1.20075,1.20095,1.20069,1.20078,136000000.0
2005-03-10 16:09:00,1.20068,1.20079,1.20059,1.20069,133500003.0
2005-03-10 16:10:00,1.20078,1.20082,1.20059,1.2008,139999998.0
2005-03-10 16:11:00,1.20082,1.2009,1.20054,1.20054,80900001.0
2005-03-10 16:12:00,1.20054,1.20066,1.20054,1.20055,126699999.0
2005-03-10 16:13:00,1.20058,1.20058,1.20031,1.20031,16000000.0
2005-03-10 16:14:00,1.20044,1.20052,1.20036,1.20036,28300000.0
2005-03-10 16:15:00,1.20045,1.20045,1.20019,1.20024,129600001.0
2005-03-10 16:16:00,1.20034,1.20038,1.20017,1.20017,82899998.0
2005-03-10 16:17:00,1.20029,1.20067,1.20029,1.20046,74599999.0
2005-03-10 16:18:00,1.2008,1.2008,1.20041,1.20041,80800001.0
2005-03-10 16:19:00,1.20054,1.20064,1.20044,1.20057,130200002.0
2005-03-10 16:20:00,1.2006,1.20088,1.2005,1.20079,84700001.0
2005-03-10 16:21:00,1.20088,1.20092,1.20072,1.20072,96500000.0
2005-03-10 16:22:00,1.20084,1.20095,1.20084,1.20095,36700000.0
2005-03-10 16:23:00,1.20113,1.20117,1.20097,1.20111,124800002.0
2005-03-10 16:24:00,1.20122,1.20125,1.20099,1.20115,139100002.0
2005-03-10 16:25:00,1.20137,1.20146,1.20126,1.20145,148400001.0
2005-03-10 16:26:00,1.20169,1.20177,1.20153,1.2016,96999998.0
2005-03-10 16:27:00,1.20148,1.20148,1.20118,1.20142,127300002.0
2005-03-10 16:28:00,1.2013,1.2013,1.20112,1.20124,75400000.0
2005-03-10 16:29:00,1.2012,1.2012,1.20107,1.20114,116500000.0
2005-03-10 16:30:00,1.20132,1.20132,1.201,1.20113,119999999.0
2005-03-10 16:31:00,1.20125,1.20125,1.20112,1.2012,80400001.0
2005-03-10 16:32:00,1.20116,1.2013,1.20106,1.20112,54300000.0
2005-03-10 16:33:00,1.20121,1.20121,1.20117,1.20117,25699999.0
2005-03-10 16:34:00,1.20104,1.20117,1.20091,1.20091,132100003.0
2005-03-10 16:35:00,1.20115,1.20124,1.20101,1.20114,69600001.0
2005-03-10 16:36:00,1.20117,1.20131,1.20117,1.20119,105100001.0
2005-03-10 16:37:00,1.20127,1.20142,1.20127,1.20141,71500001.0
2005-03-10 16:38:00,1.20144,1.20158,1.20136,1.20136,146300001.0
2005-03-10 16:39:00,1.20147,1.20169,1.20147,1.20161,64800001.0
2005-03-10 16:40:00,1.20172,1.20182,1.2015,1.20175,248400002.0
2005-03-10 16:41:00,1.20158,1.20182,1.20136,1.20179,104199999.0
2005-03-10 16:42:00,1.20185,1.20197,1.20174,1.20191,187200001.0
2005-03-10 16:43:00,1.20187,1.20196,1.20125,1.20169,95200002.0
2005-03-10 16:44:00,1.20192,1.20192,1.2011,1.2011,100800001.0
2005-03-10 16:45:00,1.20207,1.20215,1.20194,1.20215,153800002.0
2005-03-10 16:46:00,1.20227,1.2023,1.20206,1.20206,145400000.0
2005-03-10 16:47:00,1.2023,1.20271,1.2023,1.20271,48400000.0
2005-03-10 16:48:00,1.20272,1.20299,1.20272,1.20294,136300001.0
2005-03-10 16:49:00,1.20217,1.20263,1.20133,1.20255,83899998.0
2005-03-10 16:50:00,1.20261,1.20279,1.20249,1.20279,88000000.0
2005-03-10 16:51:00,1.2028,1.20297,1.20276,1.20293,123300003.0
2005-03-10 16:52:00,1.20311,1.20312,1.20311,1.20312,4900000.0
2005-03-10 16:53:00,1.2031,1.2032,1.20292,1.20292,15700000.0
2005-03-10 16:54:00,1.20297,1.2031,1.20275,1.20287,62400000.0
2005-03-10 16:55:00,1.20287,1.20287,1.20263,1.20282,60399999.0
2005-03-10 16:56:00,1.20276,1.20276,1.20268,1.20268,46199999.0
2005-03-10 16:57:00,1.20247,1.20256,1.20219,1.20236,91900001.0
2005-03-10 16:58:00,1.20231,1.20254,1.20231,1.20237,95500000.0
2005-03-10 16:59:00,1.20218,1.20218,1.20158,1.20158,91999996.0
2005-03-10 17:00:00,1.20124,1.20136,1.20083,1.20125,131500000.0
2005-03-10 17:01:00,1.20123,1.20167,1.20117,1.20167,155699998.0
2005-03-10 17:02:00,1.20168,1.20172,1.20154,1.20164,98100002.0
2005-03-10 17:03:00,1.20167,1.20183,1.20157,1.20169,178599998.0
2005-03-10 17:04:00,1.20165,1.20165,1.20148,1.20148,51499999.0
2005-03-10 17:05:00,1.20135,1.20146,1.20135,1.20136,117799999.0
2005-03-10 17:06:00,1.20145,1.20149,1.20117,1.20121,115999998.0
2005-03-10 17:07:00,1.20151,1.20151,1.20096,1.20117,128500001.0
2005-03-10 17:08:00,1.2013,1.2014,1.20124,1.20134,66500000.0
2005-03-10 17:09:00,1.20138,1.20152,1.20138,1.20141,114800001.0
2005-03-10 17:10:00,1.20155,1.20164,1.20152,1.20158,122000001.0
2005-03-10 17:11:00,1.20146,1.20165,1.20146,1.20152,50300001.0
2005-03-10 17:12:00,1.2015,1.20167,1.2015,1.20167,54000001.0
2005-03-10 17:13:00,1.20189,1.20201,1.20141,1.20141,70800000.0
2005-03-10 17:14:00,1.20141,1.20162,1.20141,1.20147,102400001.0
2005-03-10 17:15:00,1.20175,1.20175,1.20153,1.20164,73999999.0
2005-03-10 17:16:00,1.20165,1.20173,1.20158,1.20163,201100002.0
2005-03-10 17:17:00,1.20177,1.20187,1.20177,1.20187,21600000.0
2005-03-10 17:18:00,1.20187,1.20187,1.20151,1.20157,82700002.0
2005-03-10 17:19:00,1.20153,1.20175,1.20143,1.20143,152600002.0
2005-03-10 17:20:00,1.20138,1.20138,1.201,1.20113,227399999.0
2005-03-10 17:21:00,1.20131,1.20142,1.20114,1.20141,58100001.0
2005-03-10 17:22:00,1.20144,1.20144,1.20129,1.20129,27000001.0
2005-03-10 17:23:00,1.20143,1.20146,1.20132,1.20132,99700000.0
2005-03-10 17:24:00,1.20139,1.20145,1.20132,1.20133,49600000.0
2005-03-10 17:25:00,1.20139,1.20139,1.20131,1.20131,47099998.0
2005-03-10 17:26:00,1.2012,1.20122,1.20091,1.20091,94399999.0
2005-03-10 17:27:00,1.20095,1.20116,1.20095,1.20106,69500002.0
2005-03-10 17:28:00,1.20114,1.20128,1.20107,1.20116,113799998.0
2005-03-10 17:29:00,1.20117,1.20143,1.20115,1.20124,64600000.0
2005-03-10 17:30:00,1.20134,1.2014,1.20117,1.20117,113400000.0
2005-03-10 17:31:00,1.2013,1.20143,1.20126,1.20129,49400000.0
2005-03-10 17:32:00,1.20142,1.20149,1.20126,1.20138,208600001.0
2005-03-10 17:33:00,1.20173,1.20184,1.20159,1.20176,114800001.0
2005-03-10 17:34:00,1.20183,1.20216,1.20181,1.20216,78500000.0
2005-03-10 17:35:00,1.20219,1.20229,1.20212,1.20214,96100000.0
2005-03-10 17:36:00,1.20247,1.20275,1.20234,1.2025,119400001.0
2005-03-10 17:37:00,1.20282,1.20287,1.20264,1.20274,77700001.0
2005-03-10 17:38:00,1.20275,1.20282,1.20266,1.2028,67999999.0
2005-03-10 17:39:00,1.20272,1.20274,1.20255,1.20255,63000000.0
2005-03-10 17:40:00,1.20258,1.20273,1.20251,1.20251,93600001.0
2005-03-10 17:41:00,1.20235,1.20243,1.20209,1.20209,110800000.0
2005-03-10 17:42:00,1.2023,1.20248,1.20223,1.20232,202299999.0
2005-03-10 17:43:00,1.20242,1.20248,1.2024,1.20247,9400000.0
2005-03-10 17:44:00,1.20255,1.20269,1.20239,1.20269,72000000.0
2005-03-10 17:45:00,1.20277,1.20298,1.2027,1.20297,138300000.0
2005-03-10 17:46:00,1.20307,1.2031,1.20297,1.20297,54600000.0
2005-03-10 17:47:00,1.20307,1.20307,1.20254,1.20279,59400001.0
2005-03-10 17:48:00,1.20288,1.20301,1.20279,1.20295,106100000.0
2005-03-10 17:49:00,1.20315,1.20322,1.20307,1.20322,93600000.0
2005-03-10 17:50:00,1.20338,1.20374,1.20338,1.20368,57200000.0
2005-03-10 17:51:00,1.20365,1.20365,1.20357,1.20357,72300002.0
2005-03-10 17:52:00,1.2039,1.2039,1.20378,1.20382,179500002.0
2005-03-10 17:53:00,1.20389,1.20403,1.20386,1.20392,36099999.0
2005-03-10 17:54:00,1.20455,1.20473,1.20423,1.20473,93300000.0
2005-03-10 17:55:00,1.20481,1.20529,1.20472,1.20529,157499999.0
2005-03-10 17:56:00,1.20523,1.20535,1.20497,1.20507,86300000.0
2005-03-10 17:57:00,1.20509,1.20509,1.20425,1.20453,58300000.0
2005-03-10 17:58:00,1.20455,1.20464,1.2042,1.20442,60800001.0
2005-03-10 17:59:00,1.20462,1.20473,1.2039,1.2039,58200001.0
2005-03-10 18:00:00,1.20407,1.2042,1.20388,1.20408,162000000.0
2005-03-10 18:01:00,1.2042,1.2044,1.20407,1.20412,676999997.0
2005-03-10 18:02:00,1.20421,1.20425,1.20392,1.20392,780399999.0
2005-03-10 18:03:00,1.20417,1.20472,1.20404,1.20461,826500000.0
2005-03-10 18:04:00,1.20487,1.20487,1.20459,1.20459,940300008.0
2005-03-10 18:05:00,1.20465,1.20484,1.20461,1.20473,1124400004.0
2005-03-10 18:06:00,1.20477,1.20477,1.20442,1.20453,617700000.0
2005-03-10 18:07:00,1.20454,1.20454,1.20403,1.20403,1016300000.0
2005-03-10 18:08:00,1.20403,1.20428,1.20403,1.20418,1013800008.0
2005-03-10 18:09:00,1.20423,1.20423,1.20388,1.20388,456900003.0
2005-03-10 18:10:00,1.20391,1.20391,1.20199,1.20321,716400004.0
2005-03-10 18:11:00,1.20351,1.2037,1.20324,1.20368,882200001.0
2005-03-10 18:12:00,1.20358,1.20367,1.20349,1.20358,70300000.0
2005-03-10 18:13:00,1.2037,1.20375,1.20352,1.20366,467200002.0
2005-03-10 18:14:00,1.20373,1.20373,1.20354,1.20361,385900000.0
2005-03-10 18:15:00,1.20364,1.20369,1.20346,1.20347,637299996.0
2005-03-10 18:16:00,1.20354,1.20389,1.2035,1.20378,377099998.0
2005-03-10 18:17:00,1.20391,1.20397,1.20375,1.2039,833900003.0
2005-03-10 18:18:00,1.20388,1.20391,1.20378,1.20378,710099999.0
2005-03-10 18:19:00,1.2039,1.20418,1.20389,1.20396,140200002.0
2005-03-10 18:20:00,1.20402,1.2043,1.20402,1.20421,745100003.0
2005-03-10 18:21:00,1.20439,1.2044,1.20418,1.20425,175299998.0
2005-03-10 18:22:00,1.20437,1.20437,1.20427,1.20427,308700000.0
2005-03-10 18:23:00,1.20432,1.20448,1.20427,1.20431,457100001.0
2005-03-10 18:24:00,1.20445,1.20448,1.20427,1.20444,533000000.0
2005-03-10 18:25:00,1.20443,1.20448,1.2043,1.20448,508200005.0
2005-03-10 18:26:00,1.20451,1.20462,1.20438,1.20439,907200004.0
2005-03-10 18:27:00,1.20454,1.2047,1.20444,1.20465,496500004.0
2005-03-10 18:28:00,1.20476,1.20489,1.20454,1.20487,420399998.0
2005-03-10 18:29:00,1.20502,1.20522,1.20491,1.20508,320000001.0
2005-03-10 18:30:00,1.20526,1.20526,1.20495,1.20518,1002500002.0
2005-03-10 18:31:00,1.20532,1.20552,1.20513,1.20542,516900002.0
2005-03-10 18:32:00,1.20555,1.20562,1.20539,1.20541,421200002.0
2005-03-10 18:33:00,1.20548,1.2055,1.20506,1.20506,455800005.0
2005-03-10 18:34:00,1.20511,1.20517,1.20477,1.20486,308000002.0
2005-03-10 18:35:00,1.20503,1.20503,1.20487,1.2049,500600005.0
2005-03-10 18:36:00,1.20482,1.20482,1.204,1.204,325999997.0
2005-03-10 18:37:00,1.20402,1.20433,1.20402,1.20407,78300001.0
2005-03-10 18:38:00,1.20416,1.20418,1.20407,1.20411,335600000.0
2005-03-10 18:39:00,1.2042,1.20434,1.20416,1.2042,210599998.0
2005-03-10 18:40:00,1.2042,1.20439,1.20404,1.20412,635400004.0
2005-03-10 18:41:00,1.20412,1.20429,1.20404,1.20405,336299998.0
2005-03-10 18:42:00,1.204,1.20403,1.20382,1.20382,534799999.0
2005-03-10 18:43:00,1.20397,1.20433,1.2038,1.20411,520100001.0
2005-03-10 18:44:00,1.20428,1.20439,1.20413,1.20413,215100000.0
2005-03-10 18:45:00,1.20422,1.20422,1.20389,1.20407,449100001.0
2005-03-10 18:46:00,1.20415,1.20415,1.20381,1.20393,313499998.0
2005-03-10 18:47:00,1.20396,1.20421,1.2039,1.20414,83600000.0
2005-03-10 18:48:00,1.20426,1.20429,1.20396,1.20429,168200002.0
2005-03-10 18:49:00,1.20432,1.20436,1.20425,1.20436,94700001.0
2005-03-10 18:50:00,1.20435,1.20485,1.20432,1.20485,84899999.0
2005-03-10 18:51:00,1.20479,1.20483,1.2047,1.2047,168599998.0
2005-03-10 18:52:00,1.2047,1.20495,1.20455,1.20487,178399998.0
2005-03-10 18:53:00,1.20505,1.20505,1.20479,1.20487,687600002.0
2005-03-10 18:54:00,1.205,1.205,1.20472,1.20477,177099994.0
2005-03-10 18:55:00,1.20468,1.20468,1.20435,1.20464,498400003.0
2005-03-10 18:56:00,1.20464,1.20464,1.20426,1.20438,156200000.0
2005-03-10 18:57:00,1.20435,1.20435,1.20379,1.20379,357499995.0
2005-03-10 18:58:00,1.20385,1.2041,1.20378,1.20398,179100000.0
2005-03-10 18:59:00,1.20399,1.20423,1.2039,1.20402,467500000.0
2005-03-10 19:00:00,1.20411,1.20429,1.20403,1.20412,244000000.0
2005-03-10 19:01:00,1.20435,1.20435,1.20415,1.2042,115400000.0
2005-03-10 19:02:00,1.20427,1.20427,1.20414,1.2042,201300000.0
2005-03-10 19:03:00,1.20452,1.20494,1.20436,1.2048,440200002.0
2005-03-10 19:04:00,1.20499,1.20505,1.20469,1.20491,265600002.0
2005-03-10 19:05:00,1.20506,1.20516,1.20463,1.20463,226000001.0
2005-03-10 19:06:00,1.20468,1.20521,1.20468,1.2051,543100006.0
2005-03-10 19:07:00,1.20526,1.20526,1.20462,1.20462,144699997.0
2005-03-10 19:08:00,1.2047,1.2047,1.20451,1.20463,568800001.0
2005-03-10 19:09:00,1.2047,1.20473,1.2045,1.2045,610200002.0
2005-03-10 19:10:00,1.20462,1.20462,1.20445,1.20445,92899998.0
2005-03-10 19:11:00,1.20441,1.20455,1.20429,1.2044,422600003.0
2005-03-10 19:12:00,1.20437,1.20442,1.20432,1.20435,188899999.0
2005-03-10 19:13:00,1.2043,1.20431,1.20408,1.20408,100200001.0
2005-03-10 19:14:00,1.20402,1.2042,1.20402,1.20408,373000006.0
2005-03-10 19:15:00,1.20407,1.20407,1.20384,1.20384,461500001.0
2005-03-10 19:16:00,1.20386,1.20412,1.20386,1.204,266299998.0
2005-03-10 19:17:00,1.20398,1.20399,1.20375,1.20375,223499998.0
2005-03-10 19:18:00,1.20393,1.20407,1.20388,1.20391,497699999.0
2005-03-10 19:19:00,1.20382,1.20395,1.20382,1.20395,160100000.0
2005-03-10 19:20:00,1.20409,1.20409,1.20398,1.20403,127500000.0
2005-03-10 19:21:00,1.204,1.204,1.20397,1.20398,251999997.0
2005-03-10 19:22:00,1.20398,1.20398,1.20385,1.20385,249800002.0
2005-03-10 19:23:00,1.2038,1.20383,1.20376,1.20376,105800000.0
2005-03-10 19:24:00,1.20375,1.20386,1.20374,1.20374,75500000.0
2005-03-10 19:25:00,1.2037,1.20386,1.2037,1.20386,207099997.0
2005-03-10 19:26:00,1.2039,1.2039,1.20385,1.20385,16700000.0
2005-03-10 19:27:00,1.20388,1.20388,1.20372,1.20382,319900000.0
2005-03-10 19:28:00,1.20385,1.20396,1.20371,1.20388,163400003.0
2005-03-10 19:29:00,1.20407,1.20417,1.20399,1.20404,96699998.0
2005-03-10 19:30:00,1.20419,1.20425,1.20405,1.20418,115900000.0
2005-03-10 19:31:00,1.20417,1.20417,1.20411,1.20411,59700000.0
2005-03-10 19:32:00,1.20402,1.20406,1.20392,1.20392,48500000.0
2005-03-10 19:33:00,1.20382,1.20388,1.20377,1.20377,375800005.0
2005-03-10 19:34:00,1.20396,1.20411,1.2037,1.2037,27200000.0
2005-03-10 19:35:00,1.20352,1.20363,1.20345,1.20345,136200002.0
2005-03-10 19:36:00,1.20363,1.20374,1.20359,1.20369,132800000.0
2005-03-10 19:37:00,1.20385,1.2039,1.20368,1.20378,574000006.0
2005-03-10 19:38:00,1.20394,1.20399,1.20377,1.20377,266799999.0
2005-03-10 19:39:00,1.20393,1.20409,1.20376,1.20394,376699997.0
2005-03-10 19:40:00,1.20412,1.20412,1.20381,1.20395,281600000.0
2005-03-10 19:41:00,1.20388,1.20388,1.20382,1.20382,214299996.0
2005-03-10 19:42:00,1.20382,1.20401,1.20382,1.20384,168699997.0
2005-03-10 19:43:00,1.20391,1.20399,1.20383,1.20383,95400001.0
2005-03-10 19:44:00,1.20377,1.20377,1.20367,1.20367,100000001.0
2005-03-10 19:45:00,1.20378,1.20378,1.20365,1.20365,110699999.0
2005-03-10 19:46:00,1.20373,1.20373,1.20348,1.20348,51200000.0
2005-03-10 19:47:00,1.20342,1.20342,1.20338,1.20338,27200000.0
2005-03-10 19:48:00,1.20325,1.20325,1.20315,1.20315,24800000.0
2005-03-10 19:49:00,1.20295,1.20295,1.20207,1.20216,224600001.0
2005-03-10 19:50:00,1.20225,1.2024,1.20212,1.20231,118700000.0
2005-03-10 19:51:00,1.20245,1.20272,1.2024,1.20257,130099999.0
2005-03-10 19:52:00,1.20261,1.20261,1.20241,1.20248,59200000.0
2005-03-10 19:53:00,1.20248,1.20253,1.20242,1.20242,238200000.0
2005-03-10 19:54:00,1.20243,1.20261,1.20239,1.20251,214400001.0
2005-03-10 19:55:00,1.20255,1.20255,1.20241,1.20241,143400000.0
2005-03-10 19:56:00,1.20257,1.20259,1.20245,1.20245,218599999.0
2005-03-10 19:57:00,1.20246,1.20264,1.20246,1.20259,162799999.0
2005-03-10 19:58:00,1.20267,1.20267,1.20252,1.20252,109999997.0
2005-03-10 19:59:00,1.20255,1.20292,1.20255,1.20283,186800002.0
2005-03-10 20:00:00,1.20293,1.20295,1.20284,1.20295,118800000.0
2005-03-10 20:01:00,1.20291,1.20293,1.20287,1.20291,78299998.0
2005-03-10 20:02:00,1.20308,1.20308,1.20278,1.2029,113400000.0
2005-03-10 20:03:00,1.20286,1.20286,1.20213,1.20229,404700004.0
2005-03-10 20:04:00,1.20249,1.20262,1.20229,1.20235,159400000.0
2005-03-10 20:05:00,1.20238,1.20247,1.20232,1.20235,75699999.0
2005-03-10 20:06:00,1.20242,1.20248,1.20242,1.20242,63900000.0
2005-03-10 20:07:00,1.20268,1.2027,1.20251,1.20253,176900000.0
2005-03-10 20:08:00,1.20269,1.20273,1.2023,1.2024,333200001.0
2005-03-10 20:09:00,1.20263,1.20281,1.20256,1.2027,251399999.0
2005-03-10 20:10:00,1.20263,1.20263,1.20225,1.20225,64399998.0
2005-03-10 20:11:00,1.20227,1.20262,1.20227,1.20243,268999999.0
2005-03-10 20:12:00,1.20241,1.2025,1.2024,1.2024,612000000.0
2005-03-10 20:13:00,1.20243,1.20247,1.2024,1.20242,120600000.0
2005-03-10 20:14:00,1.20245,1.20255,1.20243,1.20243,105100000.0
2005-03-10 20:15:00,1.20245,1.20247,1.20235,1.2024,389900001.0
2005-03-10 20:16:00,1.20242,1.2026,1.20242,1.20246,611100001.0
2005-03-10 20:17:00,1.20241,1.20241,1.20175,1.2019,207600001.0
2005-03-10 20:18:00,1.20209,1.20231,1.20208,1.20214,141400000.0
2005-03-10 20:19:00,1.20211,1.20226,1.20211,1.20224,76799999.0
2005-03-10 20:20:00,1.20234,1.20252,1.20234,1.2024,269599999.0
2005-03-10 20:21:00,1.20243,1.20258,1.20243,1.20248,314099997.0
2005-03-10 20:22:00,1.20266,1.2029,1.20254,1.2029,374100000.0
2005-03-10 20:23:00,1.20299,1.20299,1.20271,1.20271,452900002.0
2005-03-10 20:24:00,1.20263,1.20263,1.20235,1.20253,386299998.0
2005-03-10 20:25:00,1.2026,1.2026,1.2023,1.2023,169700001.0
2005-03-10 20:26:00,1.20224,1.20227,1.20214,1.20214,144099999.0
2005-03-10 20:27:00,1.20216,1.20237,1.20216,1.20229,209600002.0
2005-03-10 20:28:00,1.2024,1.20245,1.20235,1.2024,588800001.0
2005-03-10 20:29:00,1.20234,1.20238,1.20223,1.20227,454599999.0
2005-03-10 20:30:00,1.2022,1.20224,1.20203,1.20205,291600002.0
2005-03-10 20:31:00,1.20196,1.20196,1.2013,1.2013,560500003.0
2005-03-10 20:32:00,1.2012,1.20122,1.20103,1.20114,287400001.0
2005-03-10 20:33:00,1.20117,1.20127,1.20114,1.20119,235299997.0
2005-03-10 20:34:00,1.20133,1.20164,1.20132,1.20162,106200001.0
2005-03-10 20:35:00,1.20158,1.20169,1.20149,1.20168,191300004.0
2005-03-10 20:36:00,1.20175,1.20175,1.20149,1.20155,331700001.0
2005-03-10 20:37:00,1.20158,1.20164,1.20129,1.20129,166499997.0
2005-03-10 20:38:00,1.20134,1.20146,1.2013,1.20132,263999999.0
2005-03-10 20:39:00,1.2013,1.20137,1.20125,1.20128,386600002.0
2005-03-10 20:40:00,1.20131,1.20131,1.2003,1.2003,370300002.0
2005-03-10 20:41:00,1.20058,1.20121,1.20047,1.2008,599499997.0
2005-03-10 20:42:00,1.20114,1.20119,1.20084,1.20084,497600004.0
2005-03-10 20:43:00,1.20117,1.20133,1.20116,1.20128,382600004.0
2005-03-10 20:44:00,1.2016,1.20168,1.20145,1.20158,90200000.0
2005-03-10 20:45:00,1.20149,1.20153,1.20081,1.20133,171999999.0
2005-03-10 20:46:00,1.2014,1.2014,1.20115,1.20126,247800000.0
2005-03-10 20:47:00,1.20125,1.20131,1.20106,1.20106,147299998.0
2005-03-10 20:48:00,1.20113,1.20127,1.20101,1.20125,166299999.0
2005-03-10 20:49:00,1.20131,1.20131,1.2011,1.2011,326200004.0
2005-03-10 20:50:00,1.20102,1.20108,1.20092,1.20092,120199996.0
2005-03-10 20:51:00,1.20096,1.20107,1.20096,1.20105,113200000.0
2005-03-10 20:52:00,1.20107,1.20112,1.20107,1.20107,81699998.0
2005-03-10 20:53:00,1.20109,1.20121,1.20103,1.20107,324699997.0
2005-03-10 20:54:00,1.20133,1.20144,1.20116,1.20125,480500006.0
2005-03-10 20:55:00,1.20141,1.20141,1.20129,1.20132,189900002.0
2005-03-10 20:56:00,1.20137,1.20137,1.20127,1.20129,475800002.0
2005-03-10 20:57:00,1.20131,1.20141,1.20128,1.20134,324000001.0
2005-03-10 20:58:00,1.2013,1.2013,1.20113,1.20122,399500003.0
2005-03-10 20:59:00,1.20125,1.20125,1.20113,1.2012,270600000.0
2005-03-10 21:00:00,1.20111,1.20111,1.20091,1.20093,951100004.0
2005-03-10 21:01:00,1.2009,1.20114,1.20082,1.2011,668500001.0
2005-03-10 21:02:00,1.20111,1.20124,1.20103,1.20112,165400000.0
2005-03-10 21:03:00,1.20143,1.20152,1.2012,1.20143,596600005.0
2005-03-10 21:04:00,1.20167,1.20177,1.20147,1.20157,780899999.0
2005-03-10 21:05:00,1.20156,1.20166,1.20143,1.20146,866700003.0
2005-03-10 21:06:00,1.20162,1.20162,1.20123,1.20123,142400003.0
2005-03-10 21:07:00,1.20127,1.20152,1.20127,1.20149,530099997.0
2005-03-10 21:08:00,1.2015,1.20162,1.20149,1.20162,194300004.0
2005-03-10 21:09:00,1.2016,1.20191,1.2016,1.20191,83400000.0
2005-03-10 21:10:00,1.20192,1.20192,1.20171,1.20172,487400000.0
2005-03-10 21:11:00,1.20174,1.20221,1.20174,1.20187,265899998.0
2005-03-10 21:12:00,1.20193,1.20211,1.20193,1.20207,312400000.0
2005-03-10 21:13:00,1.20215,1.2023,1.20215,1.2022,380000003.0
2005-03-10 21:14:00,1.20228,1.20228,1.20208,1.20209,181199998.0
2005-03-10 21:15:00,1.20188,1.20231,1.20161,1.20231,59100000.0
2005-03-10 21:16:00,1.20203,1.2021,1.20201,1.20201,134000000.0
2005-03-10 21:17:00,1.20208,1.20221,1.20206,1.20221,34100000.0
2005-03-10 21:18:00,1.2023,1.20235,1.20225,1.2023,158200004.0
2005-03-10 21:19:00,1.2022,1.20235,1.2022,1.20235,150500000.0
2005-03-10 21:20:00,1.20238,1.20238,1.20223,1.2023,74099999.0
2005-03-10 21:21:00,1.20221,1.20221,1.20219,1.20219,10600000.0
2005-03-10 21:22:00,1.20212,1.20212,1.20207,1.20207,54500000.0
2005-03-10 21:23:00,1.20208,1.20222,1.20208,1.20222,23300000.0
2005-03-10 21:24:00,1.2022,1.20243,1.2022,1.20234,107099999.0
2005-03-10 21:25:00,1.20227,1.20227,1.20221,1.20221,60800001.0
2005-03-10 21:26:00,1.2019,1.20227,1.20182,1.20227,54600001.0
2005-03-10 21:27:00,1.2023,1.2023,1.20227,1.2023,164700004.0
2005-03-10 21:28:00,1.20228,1.20239,1.20226,1.2023,309000001.0
2005-03-10 21:29:00,1.20235,1.20265,1.20235,1.20253,161700000.0
2005-03-10 21:30:00,1.20232,1.20238,1.20229,1.20238,71199998.0
2005-03-10 21:31:00,1.20238,1.20238,1.20232,1.20232,99300000.0
2005-03-10 21:32:00,1.2023,1.2023,1.20222,1.2023,175700003.0
2005-03-10 21:33:00,1.20237,1.20237,1.20223,1.20226,103300001.0
2005-03-10 21:34:00,1.20226,1.20226,1.20215,1.2022,38800000.0
2005-03-10 21:35:00,1.2022,1.20222,1.2022,1.2022,64500000.0
2005-03-10 21:36:00,1.20221,1.2023,1.20212,1.20212,18700000.0
2005-03-10 21:37:00,1.2022,1.20227,1.20216,1.20227,104700002.0
2005-03-10 21:38:00,1.20228,1.20228,1.20223,1.20223,101599999.0
2005-03-10 21:39:00,1.2022,1.2022,1.20215,1.2022,280400001.0
2005-03-10 21:40:00,1.20218,1.20218,1.20204,1.20206,217300000.0
2005-03-10 21:41:00,1.20218,1.20218,1.20212,1.20212,145400004.0
2005-03-10 21:42:00,1.20219,1.20226,1.20219,1.20221,58699999.0
2005-03-10 21:43:00,1.20228,1.20228,1.20218,1.2022,154300000.0
2005-03-10 21:44:00,1.20236,1.20254,1.20231,1.20254,117800000.0
2005-03-10 21:45:00,1.2026,1.2026,1.2026,1.2026,145500000.0
2005-03-10 21:46:00,1.20258,1.20258,1.20246,1.20248,215299999.0
2005-03-10 21:47:00,1.20248,1.20265,1.20248,1.20254,185200000.0
2005-03-10 21:48:00,1.20258,1.20264,1.20257,1.2026,132500002.0
2005-03-10 21:49:00,1.20255,1.20273,1.20255,1.20267,46899999.0
2005-03-10 21:50:00,1.20265,1.2027,1.20265,1.2027,87600000.0
2005-03-10 21:51:00,1.2027,1.20274,1.20265,1.20265,175799998.0
2005-03-10 21:52:00,1.20279,1.20294,1.20279,1.20287,121800001.0
2005-03-10 21:53:00,1.20308,1.20331,1.20296,1.20329,170500000.0
2005-03-10 21:54:00,1.20285,1.2033,1.20285,1.20289,107399996.0
2005-03-10 21:55:00,1.20297,1.20303,1.20289,1.20289,118000000.0
2005-03-10 21:56:00,1.20259,1.20306,1.20259,1.203,54300001.0
2005-03-10 21:57:00,1.20315,1.20328,1.20315,1.20328,45700002.0
2005-03-10 21:58:00,1.20317,1.20324,1.20302,1.20302,24100000.0
2005-03-10 21:59:00,1.2032,1.20333,1.2032,1.20323,158000000.0
2005-03-10 22:00:00,1.20343,1.20343,1.20292,1.20292,278799997.0
2005-03-10 22:01:00,1.20291,1.20316,1.20291,1.20309,79799998.0
2005-03-10 22:02:00,1.20306,1.20328,1.20305,1.20305,367400004.0
2005-03-10 22:03:00,1.20321,1.20321,1.20293,1.20295,136000002.0
2005-03-10 22:04:00,1.20292,1.20292,1.20279,1.20287,92300002.0
2005-03-10 22:05:00,1.20279,1.20293,1.20279,1.20286,154300000.0
2005-03-10 22:06:00,1.20283,1.20291,1.20274,1.20274,200799997.0
2005-03-10 22:07:00,1.20287,1.20293,1.20278,1.20293,98500003.0
2005-03-10 22:08:00,1.20276,1.20316,1.20256,1.20316,111200002.0
2005-03-10 22:09:00,1.20285,1.20295,1.20285,1.20295,158899997.0
2005-03-10 22:10:00,1.20285,1.20299,1.20285,1.20289,83200002.0
2005-03-10 22:11:00,1.20284,1.20294,1.20284,1.20292,76600002.0
2005-03-10 22:12:00,1.20298,1.20303,1.20255,1.20303,100600003.0
2005-03-10 22:13:00,1.20292,1.20301,1.20292,1.20298,24200000.0
2005-03-10 22:14:00,1.20303,1.2031,1.20294,1.2031,80699998.0
2005-03-10 22:15:00,1.20319,1.20325,1.20315,1.20325,186299998.0
2005-03-10 22:16:00,1.20316,1.2032,1.20301,1.20301,106200001.0
2005-03-10 22:17:00,1.20293,1.20312,1.20291,1.20312,87200000.0
2005-03-10 22:18:00,1.2032,1.20328,1.20313,1.20313,105399997.0
2005-03-10 22:19:00,1.20323,1.2033,1.20323,1.20329,50300000.0
2005-03-10 22:20:00,1.20329,1.20336,1.20326,1.20336,103700001.0
2005-03-10 22:21:00,1.20339,1.2035,1.20335,1.20335,142600001.0
2005-03-10 22:22:00,1.2033,1.2033,1.20303,1.2032,111000000.0
2005-03-10 22:23:00,1.20338,1.20338,1.2033,1.2033,265700000.0
2005-03-10 22:24:00,1.20326,1.20326,1.20296,1.20298,156700001.0
2005-03-10 22:25:00,1.20312,1.20317,1.20293,1.20294,84200001.0
2005-03-10 22:26:00,1.203,1.20305,1.203,1.20305,21600000.0
2005-03-10 22:27:00,1.20302,1.20329,1.20302,1.20319,363699998.0
2005-03-10 22:28:00,1.20325,1.20333,1.20325,1.20329,104500001.0
2005-03-10 22:29:00,1.2033,1.20338,1.20327,1.20327,220399998.0
2005-03-10 22:30:00,1.20324,1.20324,1.20313,1.20317,33200000.0
2005-03-10 22:31:00,1.2033,1.2033,1.20325,1.20325,26300000.0
2005-03-10 22:32:00,1.20323,1.20323,1.20311,1.2032,203900002.0
2005-03-10 22:33:00,1.20334,1.20338,1.20332,1.20332,67000000.0
2005-03-10 22:34:00,1.20333,1.20345,1.20329,1.20333,298000004.0
2005-03-10 22:35:00,1.20348,1.20366,1.20338,1.20355,116200000.0
2005-03-10 22:36:00,1.20387,1.20387,1.20376,1.20386,77000001.0
2005-03-10 22:37:00,1.20398,1.20404,1.20357,1.20404,138200001.0
2005-03-10 22:38:00,1.20384,1.20393,1.20375,1.20375,75600002.0
2005-03-10 22:39:00,1.20394,1.20399,1.20383,1.20383,93600000.0
2005-03-10 22:40:00,1.20404,1.20414,1.20362,1.20383,173199998.0
2005-03-10 22:41:00,1.20388,1.20394,1.20381,1.20381,141499998.0
2005-03-10 22:42:00,1.20378,1.20378,1.20351,1.20374,119600002.0
2005-03-10 22:43:00,1.20369,1.20379,1.20339,1.20375,288499999.0
2005-03-10 22:44:00,1.20376,1.20376,1.2034,1.2034,143700000.0
2005-03-10 22:45:00,1.20367,1.20375,1.20347,1.2037,104800000.0
2005-03-10 22:46:00,1.20386,1.20386,1.20378,1.20383,63100000.0
2005-03-10 22:47:00,1.20379,1.20379,1.20376,1.20376,27300000.0
2005-03-10 22:48:00,1.20388,1.20396,1.2038,1.2038,154900000.0
2005-03-10 22:49:00,1.20383,1.20386,1.20377,1.20377,59700001.0
2005-03-10 22:50:00,1.20379,1.2038,1.20372,1.20373,51999998.0
2005-03-10 22:51:00,1.20382,1.20382,1.20367,1.20381,129700004.0
2005-03-10 22:52:00,1.20374,1.20379,1.20361,1.20361,111100002.0
2005-03-10 22:53:00,1.20367,1.20367,1.20339,1.20356,141600000.0
2005-03-10 22:54:00,1.20357,1.20372,1.20357,1.20365,108900000.0
2005-03-10 22:55:00,1.2038,1.20385,1.2037,1.20375,292300002.0
2005-03-10 22:56:00,1.20382,1.20382,1.20376,1.20381,135599997.0
2005-03-10 22:57:00,1.2037,1.20373,1.20362,1.20362,149599999.0
2005-03-10 22:58:00,1.20373,1.20378,1.20367,1.20373,68400000.0
2005-03-10 22:59:00,1.20359,1.20359,1.20335,1.20339,92900001.0
2005-03-10 23:00:00,1.20319,1.20319,1.20316,1.20316,46899998.0
2005-03-10 23:01:00,1.20338,1.20341,1.20333,1.20338,22600000.0
2005-03-10 23:02:00,1.20338,1.20338,1.20326,1.20337,51500001.0
2005-03-10 23:03:00,1.20345,1.20345,1.2034,1.2034,8800000.0
2005-03-10 23:04:00,1.20338,1.20338,1.20332,1.20332,52599999.0
2005-03-10 23:05:00,1.20338,1.20338,1.20324,1.20325,102700001.0
2005-03-10 23:06:00,1.20332,1.2034,1.20325,1.20338,136199999.0
2005-03-10 23:07:00,1.20338,1.20348,1.20327,1.20348,127999999.0
2005-03-10 23:08:00,1.2034,1.2034,1.20313,1.20322,100899998.0
2005-03-10 23:09:00,1.20326,1.2036,1.20326,1.2036,70200000.0
2005-03-10 23:10:00,1.20319,1.20337,1.20319,1.20327,119099998.0
2005-03-10 23:11:00,1.20327,1.20353,1.20327,1.20353,75800000.0
2005-03-10 23:12:00,1.20353,1.20361,1.20347,1.20347,75600000.0
2005-03-10 23:13:00,1.20345,1.20358,1.20338,1.2034,61799999.0
2005-03-10 23:14:00,1.20377,1.20383,1.20355,1.20364,91199998.0
2005-03-10 23:15:00,1.20383,1.20387,1.20375,1.20375,158400000.0
2005-03-10 23:16:00,1.20388,1.20388,1.20379,1.20388,131800000.0
2005-03-10 23:17:00,1.20387,1.20389,1.20375,1.20375,71300000.0
2005-03-10 23:18:00,1.20382,1.20389,1.20376,1.20377,69899999.0
2005-03-10 23:19:00,1.20373,1.20373,1.20362,1.2037,76199999.0
2005-03-10 23:20:00,1.20363,1.20373,1.20363,1.20371,123599999.0
2005-03-10 23:21:00,1.20368,1.20381,1.20365,1.20375,108000001.0
2005-03-10 23:22:00,1.20384,1.20394,1.20369,1.2038,101599999.0
2005-03-10 23:23:00,1.20379,1.20385,1.2037,1.2037,37500000.0
2005-03-10 23:24:00,1.20398,1.20412,1.20398,1.20412,16900000.0
2005-03-10 23:25:00,1.20432,1.20432,1.20404,1.20405,127000003.0
2005-03-10 23:26:00,1.20407,1.20427,1.20407,1.2042,106100000.0
2005-03-10 23:27:00,1.20421,1.20438,1.20421,1.20425,84899999.0
2005-03-10 23:28:00,1.20439,1.2045,1.20417,1.20426,120500000.0
2005-03-10 23:29:00,1.2043,1.20437,1.2043,1.2043,78500002.0
2005-03-10 23:30:00,1.20426,1.20443,1.20426,1.20433,72699999.0
2005-03-10 23:31:00,1.20445,1.20476,1.20436,1.20467,102800002.0
2005-03-10 23:32:00,1.2048,1.2048,1.20462,1.20462,84100002.0
2005-03-10 23:33:00,1.20464,1.20483,1.20464,1.2047,104799996.0
2005-03-10 23:34:00,1.2047,1.20471,1.2046,1.20467,155100001.0
2005-03-10 23:35:00,1.20452,1.20466,1.20452,1.20454,65400000.0
2005-03-10 23:36:00,1.20447,1.20457,1.20447,1.20453,63500001.0
2005-03-10 23:37:00,1.20435,1.20435,1.20375,1.20377,45400001.0
2005-03-10 23:38:00,1.20406,1.20418,1.20397,1.20397,107500000.0
2005-03-10 23:39:00,1.20422,1.20426,1.20407,1.20417,115400000.0
2005-03-10 23:40:00,1.20421,1.20421,1.20421,1.20421,12900000.0
2005-03-10 23:41:00,1.20422,1.20458,1.20422,1.20456,113300004.0
2005-03-10 23:42:00,1.2043,1.20435,1.20422,1.2043,143199999.0
2005-03-10 23:43:00,1.2043,1.20435,1.2043,1.2043,29000000.0
2005-03-10 23:44:00,1.20443,1.20457,1.20443,1.20453,164300004.0
2005-03-10 23:45:00,1.2043,1.2043,1.20408,1.20424,136300000.0
2005-03-10 23:46:00,1.20425,1.20425,1.20425,1.20425,6400000.0
2005-03-10 23:47:00,1.2043,1.2043,1.2043,1.2043,1600000.0
2005-03-10 23:48:00,1.20428,1.20448,1.20426,1.20448,141999996.0
2005-03-10 23:49:00,1.20457,1.20465,1.2044,1.2044,109700002.0
2005-03-10 23:50:00,1.20463,1.20463,1.20438,1.20453,152700005.0
2005-03-10 23:51:00,1.20467,1.20467,1.20449,1.20458,117500002.0
2005-03-10 23:52:00,1.20462,1.2047,1.20462,1.20465,37500001.0
2005-03-10 23:53:00,1.20465,1.20471,1.20461,1.20462,59099999.0
2005-03-10 23:54:00,1.20485,1.20485,1.20453,1.20463,121900003.0
2005-03-10 23:55:00,1.20447,1.20456,1.20446,1.20452,136899999.0
2005-03-10 23:56:00,1.20431,1.20437,1.20426,1.20426,114800000.0
2005-03-10 23:57:00,1.20421,1.20421,1.20419,1.20419,36200002.0
2005-03-10 23:58:00,1.20417,1.2043,1.20417,1.2043,78999999.0
2005-03-10 23:59:00,1.20441,1.20451,1.20435,1.20435,79000001.0
2005-03-11 00:00:00,1.20465,1.20465,1.2046,1.2046,37000000.0
2005-03-11 00:01:00,1.20487,1.20504,1.20477,1.20503,104400001.0
2005-03-11 00:02:00,1.20498,1.20504,1.20488,1.20499,118600000.0
2005-03-11 00:03:00,1.2049,1.2049,1.20467,1.20473,45900001.0
2005-03-11 00:04:00,1.20486,1.2049,1.20481,1.20489,135600003.0
2005-03-11 00:05:00,1.20457,1.20486,1.20439,1.20486,84000000.0
2005-03-11 00:06:00,1.20482,1.20486,1.20462,1.20464,88500002.0
2005-03-11 00:07:00,1.20485,1.2049,1.20485,1.2049,6000000.0
2005-03-11 00:08:00,1.20498,1.20498,1.20459,1.20459,78100000.0
2005-03-11 00:09:00,1.20493,1.20493,1.20457,1.2048,130600003.0
2005-03-11 00:10:00,1.20473,1.20491,1.20455,1.20483,94599998.0
2005-03-11 00:11:00,1.20482,1.20482,1.20453,1.20459,82699999.0
2005-03-11 00:12:00,1.20495,1.20495,1.20467,1.20483,68600000.0
2005-03-11 00:13:00,1.20465,1.20465,1.20425,1.20425,99699999.0
2005-03-11 00:14:00,1.20449,1.20457,1.20413,1.20416,63200000.0
2005-03-11 00:15:00,1.20412,1.20424,1.20386,1.20386,80300000.0
2005-03-11 00:16:00,1.20375,1.20403,1.20375,1.20388,153599999.0
2005-03-11 00:17:00,1.20407,1.20407,1.20331,1.20335,179900002.0
2005-03-11 00:18:00,1.2035,1.20357,1.20337,1.20337,101999998.0
2005-03-11 00:19:00,1.20402,1.2041,1.20392,1.20398,18300000.0
2005-03-11 00:20:00,1.20335,1.20356,1.20335,1.20356,33300000.0
2005-03-11 00:21:00,1.20356,1.20375,1.20331,1.20375,161100000.0
2005-03-11 00:22:00,1.20382,1.20388,1.20372,1.20377,90699999.0
2005-03-11 00:23:00,1.20382,1.20392,1.20379,1.20388,108200001.0
2005-03-11 00:24:00,1.20377,1.20384,1.20344,1.20344,108600000.0
2005-03-11 00:25:00,1.20335,1.20341,1.2033,1.20333,64300001.0
2005-03-11 00:26:00,1.20332,1.20332,1.20267,1.2028,38000000.0
2005-03-11 00:27:00,1.20287,1.20292,1.20264,1.20282,133800000.0
2005-03-11 00:28:00,1.2029,1.2029,1.20285,1.2029,129900000.0
2005-03-11 00:29:00,1.20329,1.20341,1.20326,1.20326,66099998.0
2005-03-11 00:30:00,1.20281,1.20288,1.20277,1.20288,89999998.0
2005-03-11 00:31:00,1.2028,1.2028,1.20263,1.20275,135900003.0
2005-03-11 00:32:00,1.2028,1.20289,1.20258,1.20289,96500001.0
2005-03-11 00:33:00,1.20292,1.20292,1.20255,1.20281,125800000.0
2005-03-11 00:34:00,1.20285,1.2029,1.20253,1.2029,121100001.0
2005-03-11 00:35:00,1.20293,1.20293,1.2029,1.2029,24500000.0
2005-03-11 00:36:00,1.20291,1.20318,1.20288,1.20309,79199998.0
2005-03-11 00:37:00,1.2029,1.20317,1.2029,1.20295,98899999.0
2005-03-11 00:38:00,1.2028,1.20285,1.20275,1.20285,40800000.0
2005-03-11 00:39:00,1.20298,1.2032,1.20298,1.2032,21700000.0
2005-03-11 00:40:00,1.2029,1.20299,1.2029,1.20299,171399993.0
2005-03-11 00:41:00,1.20309,1.20329,1.2029,1.2029,104899999.0
2005-03-11 00:42:00,1.20305,1.20305,1.203,1.203,32500001.0
2005-03-11 00:43:00,1.20333,1.20343,1.20332,1.20338,110300002.0
2005-03-11 00:44:00,1.20295,1.20303,1.20295,1.203,42200000.0
2005-03-11 00:45:00,1.20301,1.20306,1.20282,1.20297,50300000.0
2005-03-11 00:46:00,1.20315,1.20315,1.20315,1.20315,2900000.0
2005-03-11 00:47:00,1.20308,1.20308,1.20292,1.20292,114800000.0
2005-03-11 00:48:00,1.2031,1.20315,1.20305,1.20315,49600000.0
2005-03-11 00:49:00,1.20313,1.20315,1.20305,1.20305,53500000.0
2005-03-11 00:50:00,1.20322,1.20328,1.20305,1.2032,164800001.0
2005-03-11 00:51:00,1.20354,1.20364,1.20346,1.20346,69100001.0
2005-03-11 00:52:00,1.20324,1.20339,1.20323,1.20339,87700000.0
2005-03-11 00:53:00,1.20335,1.2034,1.20335,1.2034,80600001.0
2005-03-11 00:54:00,1.20377,1.20382,1.20375,1.20375,50600000.0
2005-03-11 00:55:00,1.2034,1.20345,1.20335,1.20335,31200000.0
2005-03-11 00:56:00,1.20337,1.2034,1.20332,1.20337,91400001.0
2005-03-11 00:57:00,1.20336,1.20336,1.20303,1.20328,78099999.0
2005-03-11 00:58:00,1.20325,1.2033,1.20325,1.2033,3200000.0
2005-03-11 00:59:00,1.2033,1.20335,1.2033,1.2033,35199999.0
2005-03-11 01:00:00,1.2033,1.20338,1.2033,1.20338,79100001.0
2005-03-11 01:01:00,1.20367,1.20367,1.20343,1.20348,89699999.0
2005-03-11 01:02:00,1.20327,1.20327,1.20305,1.20305,56200000.0
2005-03-11 01:03:00,1.20315,1.2032,1.20311,1.20314,71000000.0
2005-03-11 01:04:00,1.20339,1.20342,1.20322,1.20322,66199999.0
2005-03-11 01:05:00,1.20331,1.20348,1.20307,1.20307,171100002.0
2005-03-11 01:06:00,1.20376,1.20376,1.20352,1.20365,169199999.0
2005-03-11 01:07:00,1.20323,1.20337,1.20323,1.20337,72300001.0
2005-03-11 01:08:00,1.20355,1.20355,1.20312,1.20312,47600001.0
2005-03-11 01:09:00,1.2031,1.20335,1.2031,1.20331,70800002.0
2005-03-11 01:10:00,1.2038,1.2038,1.20334,1.20334,51200000.0
2005-03-11 01:11:00,1.2032,1.2032,1.2032,1.2032,800000.0
2005-03-11 01:12:00,1.2032,1.2032,1.2032,1.2032,28400000.0
2005-03-11 01:13:00,1.20332,1.20332,1.20311,1.20332,49700000.0
2005-03-11 01:14:00,1.20315,1.20315,1.20315,1.20315,78000000.0
2005-03-11 01:15:00,1.20307,1.20307,1.20277,1.20291,65400000.0
2005-03-11 01:16:00,1.20261,1.20276,1.20249,1.20276,132500001.0
2005-03-11 01:17:00,1.20275,1.20275,1.20237,1.20241,67800000.0
2005-03-11 01:18:00,1.2026,1.20271,1.20254,1.20271,86600000.0
2005-03-11 01:19:00,1.20273,1.20281,1.20259,1.20281,55499999.0
2005-03-11 01:20:00,1.20277,1.20277,1.20273,1.20275,24900000.0
2005-03-11 01:21:00,1.20278,1.2028,1.20275,1.20275,54399999.0
2005-03-11 01:22:00,1.20269,1.20269,1.20249,1.20249,60100001.0
2005-03-11 01:23:00,1.20285,1.20296,1.20271,1.20271,53700001.0
2005-03-11 01:24:00,1.20282,1.20284,1.2026,1.20262,82100001.0
2005-03-11 01:25:00,1.2028,1.20283,1.20275,1.20283,49300000.0
2005-03-11 01:26:00,1.2028,1.2028,1.2028,1.2028,3200000.0
2005-03-11 01:27:00,1.20277,1.20279,1.20266,1.20279,81600000.0
2005-03-11 01:28:00,1.20285,1.20285,1.20265,1.20278,90300000.0
2005-03-11 01:29:00,1.2027,1.2027,1.20194,1.20208,127500001.0
2005-03-11 01:30:00,1.20199,1.20205,1.20189,1.20189,84000000.0
2005-03-11 01:31:00,1.20223,1.20239,1.2021,1.20238,106500000.0
2005-03-11 01:32:00,1.20236,1.20242,1.20212,1.20212,164400001.0
2005-03-11 01:33:00,1.20232,1.20232,1.20215,1.20215,34300001.0
2005-03-11 01:34:00,1.20217,1.20218,1.20217,1.20218,16800000.0
2005-03-11 01:35:00,1.20228,1.20228,1.20217,1.20217,54200001.0
2005-03-11 01:36:00,1.20214,1.20228,1.20213,1.20213,92700001.0
2005-03-11 01:37:00,1.20219,1.20263,1.20219,1.20263,98200000.0
2005-03-11 01:38:00,1.20259,1.20291,1.20259,1.2026,165500002.0
2005-03-11 01:39:00,1.20317,1.20323,1.20314,1.20319,41700000.0
2005-03-11 01:40:00,1.20287,1.20287,1.2026,1.20275,78800000.0
2005-03-11 01:41:00,1.20259,1.20259,1.20238,1.20238,23900000.0
2005-03-11 01:42:00,1.20225,1.2024,1.20212,1.20212,103299999.0
2005-03-11 01:43:00,1.20217,1.20256,1.20217,1.20234,92600001.0
2005-03-11 01:44:00,1.20233,1.20284,1.20233,1.20252,149300003.0
2005-03-11 01:45:00,1.20254,1.20269,1.20227,1.20227,102899999.0
2005-03-11 01:46:00,1.20254,1.20261,1.20253,1.20253,76300002.0
2005-03-11 01:47:00,1.2025,1.20259,1.2025,1.20259,19300000.0
2005-03-11 01:48:00,1.20256,1.20256,1.20234,1.20243,90500001.0
2005-03-11 01:49:00,1.20248,1.20281,1.20236,1.20281,66800000.0
2005-03-11 01:50:00,1.2025,1.2025,1.20231,1.20231,74599998.0
2005-03-11 01:51:00,1.20243,1.20244,1.20243,1.20244,1600000.0
2005-03-11 01:52:00,1.2026,1.20265,1.20255,1.20265,32100000.0
2005-03-11 01:53:00,1.20236,1.20258,1.20224,1.20227,166300000.0
2005-03-11 01:54:00,1.20262,1.20262,1.20232,1.20232,46299999.0
2005-03-11 01:55:00,1.20219,1.20251,1.20219,1.2023,118000002.0
2005-03-11 01:56:00,1.20245,1.20253,1.20207,1.20222,60800000.0
2005-03-11 01:57:00,1.20238,1.20251,1.20223,1.20251,114900000.0
2005-03-11 01:58:00,1.2026,1.2026,1.20253,1.20253,9200000.0
2005-03-11 01:59:00,1.20243,1.20256,1.20232,1.20245,120499998.0
2005-03-11 02:00:00,1.20234,1.20268,1.20234,1.20261,113100000.0
2005-03-11 02:01:00,1.20254,1.20262,1.20254,1.20258,84400000.0
2005-03-11 02:02:00,1.20248,1.20248,1.20232,1.20232,68000002.0
2005-03-11 02:03:00,1.20215,1.20257,1.20215,1.20257,70400000.0
2005-03-11 02:04:00,1.20271,1.20271,1.20246,1.20246,62900000.0
2005-03-11 02:05:00,1.20262,1.20262,1.2022,1.2026,116399999.0
2005-03-11 02:06:00,1.2027,1.20297,1.2027,1.20297,190399999.0
2005-03-11 02:07:00,1.20297,1.2031,1.20282,1.20285,85800001.0
2005-03-11 02:08:00,1.20315,1.20315,1.20286,1.20286,118499999.0
2005-03-11 02:09:00,1.20321,1.20331,1.20308,1.20331,41099999.0
2005-03-11 02:10:00,1.2033,1.2034,1.20315,1.20315,56500001.0
2005-03-11 02:11:00,1.20328,1.20328,1.20312,1.20313,128200002.0
2005-03-11 02:12:00,1.2031,1.20317,1.2022,1.2022,108099997.0
2005-03-11 02:13:00,1.20234,1.20256,1.20234,1.20256,28100001.0
2005-03-11 02:14:00,1.2027,1.20279,1.20245,1.20245,61899999.0
2005-03-11 02:15:00,1.20248,1.20261,1.20248,1.20252,49100000.0
2005-03-11 02:16:00,1.20257,1.20299,1.20257,1.20299,89699999.0
2005-03-11 02:17:00,1.20288,1.20295,1.20257,1.20292,39600000.0
2005-03-11 02:18:00,1.20282,1.20296,1.2025,1.2028,100300001.0
2005-03-11 02:19:00,1.20283,1.20293,1.2028,1.2029,137699997.0
2005-03-11 02:20:00,1.2029,1.20297,1.20256,1.20286,96100000.0
2005-03-11 02:21:00,1.20279,1.20298,1.20279,1.2029,110400000.0
2005-03-11 02:22:00,1.20289,1.20307,1.20264,1.20307,107900001.0
2005-03-11 02:23:00,1.2029,1.203,1.20271,1.203,115600000.0
2005-03-11 02:24:00,1.20285,1.20291,1.20275,1.20288,84299999.0
2005-03-11 02:25:00,1.20279,1.20288,1.20274,1.20288,111300002.0
2005-03-11 02:26:00,1.20295,1.203,1.2026,1.20289,136800000.0
2005-03-11 02:27:00,1.20298,1.20298,1.20247,1.20265,101700000.0
2005-03-11 02:28:00,1.2027,1.2027,1.2027,1.2027,26600000.0
2005-03-11 02:29:00,1.2028,1.20302,1.20249,1.20291,117300000.0
2005-03-11 02:30:00,1.20306,1.20325,1.20306,1.20325,110900000.0
2005-03-11 02:31:00,1.20305,1.20305,1.20254,1.20286,103700001.0
2005-03-11 02:32:00,1.20312,1.20314,1.2028,1.20296,171200003.0
2005-03-11 02:33:00,1.20345,1.20352,1.20313,1.2032,184100003.0
2005-03-11 02:34:00,1.20343,1.20359,1.20337,1.20343,97700000.0
2005-03-11 02:35:00,1.20373,1.20373,1.20357,1.20357,63300001.0
2005-03-11 02:36:00,1.2037,1.2037,1.20348,1.20349,45099999.0
2005-03-11 02:37:00,1.20367,1.20367,1.20363,1.20363,15200000.0
2005-03-11 02:38:00,1.20375,1.2038,1.20375,1.2038,97300001.0
2005-03-11 02:39:00,1.20392,1.20392,1.20365,1.20365,58400002.0
2005-03-11 02:40:00,1.20361,1.20383,1.20354,1.20354,146700000.0
2005-03-11 02:41:00,1.20369,1.20369,1.20356,1.20356,47100001.0
2005-03-11 02:42:00,1.20376,1.20382,1.20367,1.20382,65200000.0
2005-03-11 02:43:00,1.20362,1.20366,1.20349,1.20358,109700001.0
2005-03-11 02:44:00,1.20351,1.20373,1.20344,1.20373,77800000.0
2005-03-11 02:45:00,1.20378,1.20378,1.20359,1.20362,35100000.0
2005-03-11 02:46:00,1.20355,1.20366,1.20355,1.20356,45299999.0
2005-03-11 02:47:00,1.20358,1.20372,1.20358,1.20362,48000000.0
2005-03-11 02:48:00,1.20388,1.20388,1.20365,1.20365,116900001.0
2005-03-11 02:49:00,1.20365,1.20382,1.20355,1.20355,85400002.0
2005-03-11 02:50:00,1.20353,1.20379,1.20353,1.20353,43900000.0
2005-03-11 02:51:00,1.20365,1.20376,1.20344,1.20371,126100002.0
2005-03-11 02:52:00,1.20367,1.20372,1.2036,1.20371,52900000.0
2005-03-11 02:53:00,1.2036,1.20375,1.2036,1.20373,120000001.0
2005-03-11 02:54:00,1.20372,1.20393,1.2034,1.2034,126000000.0
2005-03-11 02:55:00,1.20368,1.20422,1.20368,1.20422,45600000.0
2005-03-11 02:56:00,1.2042,1.2043,1.2041,1.2043,87900000.0
2005-03-11 02:57:00,1.20413,1.20434,1.20413,1.20417,101499998.0
2005-03-11 02:58:00,1.2044,1.2044,1.2044,1.2044,20500000.0
2005-03-11 02:59:00,1.20438,1.20438,1.20399,1.20399,112699998.0
2005-03-11 03:00:00,1.20407,1.20418,1.20405,1.20406,75700003.0
2005-03-11 03:01:00,1.20407,1.20416,1.20406,1.20406,57800001.0
2005-03-11 03:02:00,1.20429,1.20429,1.20386,1.20412,119300001.0
2005-03-11 03:03:00,1.20405,1.20405,1.20351,1.20379,124200002.0
2005-03-11 03:04:00,1.2042,1.20428,1.20413,1.20413,99899998.0
2005-03-11 03:05:00,1.20415,1.20425,1.20415,1.20415,64000000.0
2005-03-11 03:06:00,1.20408,1.20412,1.20398,1.20412,98000001.0
2005-03-11 03:07:00,1.20418,1.20418,1.20418,1.20418,800000.0
2005-03-11 03:08:00,1.20425,1.20428,1.20407,1.20407,99100003.0
2005-03-11 03:09:00,1.20413,1.20437,1.20413,1.20425,116500001.0
2005-03-11 03:10:00,1.20428,1.20454,1.20423,1.2043,104400001.0
2005-03-11 03:11:00,1.20436,1.20438,1.20416,1.20424,79100001.0
2005-03-11 03:12:00,1.20395,1.20411,1.20355,1.20403,115800000.0
2005-03-11 03:13:00,1.20404,1.20404,1.20327,1.20327,46400000.0
2005-03-11 03:14:00,1.20316,1.20343,1.20304,1.20304,106399997.0
2005-03-11 03:15:00,1.2037,1.2037,1.20317,1.20317,42500000.0
2005-03-11 03:16:00,1.20325,1.20379,1.20325,1.20339,67400002.0
2005-03-11 03:17:00,1.20394,1.20394,1.20337,1.20337,51800000.0
2005-03-11 03:18:00,1.20409,1.20409,1.20343,1.20343,95400002.0
2005-03-11 03:19:00,1.20345,1.20391,1.20345,1.20391,37700000.0
2005-03-11 03:20:00,1.204,1.204,1.20385,1.20385,16700000.0
2005-03-11 03:21:00,1.20384,1.20415,1.20384,1.20415,71000001.0
2005-03-11 03:22:00,1.20407,1.20407,1.20385,1.20385,93900001.0
2005-03-11 03:23:00,1.20383,1.20383,1.20351,1.20375,120199999.0
2005-03-11 03:24:00,1.20371,1.20371,1.20356,1.20356,29999999.0
2005-03-11 03:25:00,1.20337,1.20391,1.20337,1.20391,44400000.0
2005-03-11 03:26:00,1.20405,1.20408,1.20378,1.20378,104799998.0
2005-03-11 03:27:00,1.20421,1.20426,1.20383,1.20426,132899996.0
2005-03-11 03:28:00,1.2044,1.2044,1.2044,1.2044,24300001.0
2005-03-11 03:29:00,1.20433,1.20455,1.20415,1.20445,53900001.0
2005-03-11 03:30:00,1.20472,1.20472,1.20423,1.20463,134899998.0
2005-03-11 03:31:00,1.20461,1.20461,1.2042,1.20421,95200000.0
2005-03-11 03:32:00,1.20417,1.2046,1.20417,1.20421,65499999.0
2005-03-11 03:33:00,1.20426,1.2046,1.20426,1.20453,99700000.0
2005-03-11 03:34:00,1.20457,1.20463,1.20453,1.20455,75399999.0
2005-03-11 03:35:00,1.20455,1.2046,1.20455,1.2046,82500000.0
2005-03-11 03:36:00,1.20453,1.20465,1.20453,1.20465,47999999.0
2005-03-11 03:37:00,1.2046,1.2046,1.2046,1.2046,4800000.0
2005-03-11 03:38:00,1.20455,1.20465,1.20455,1.20465,16900000.0
2005-03-11 03:39:00,1.2046,1.20465,1.20458,1.2046,57900000.0
2005-03-11 03:40:00,1.20457,1.2047,1.20453,1.20453,61500000.0
2005-03-11 03:41:00,1.20455,1.20469,1.20455,1.20466,70900000.0
2005-03-11 03:42:00,1.20443,1.20443,1.20432,1.20432,46100002.0
2005-03-11 03:43:00,1.20419,1.20423,1.20402,1.20402,152100003.0
2005-03-11 03:44:00,1.20425,1.20428,1.20425,1.20428,9600000.0
2005-03-11 03:45:00,1.20441,1.20474,1.20441,1.20451,111300000.0
2005-03-11 03:46:00,1.2045,1.20453,1.2045,1.20453,20700000.0
2005-03-11 03:47:00,1.20452,1.20457,1.20444,1.20457,65599999.0
2005-03-11 03:48:00,1.20455,1.20463,1.20455,1.20455,96000001.0
2005-03-11 03:49:00,1.20453,1.20453,1.2041,1.2041,102500001.0
2005-03-11 03:50:00,1.20439,1.20449,1.20416,1.20449,70500000.0
2005-03-11 03:51:00,1.20445,1.20445,1.20429,1.2044,120999997.0
2005-03-11 03:52:00,1.20435,1.20451,1.20435,1.2045,147200000.0
2005-03-11 03:53:00,1.20447,1.20447,1.20435,1.20438,150799999.0
2005-03-11 03:54:00,1.20434,1.20455,1.20434,1.20455,109100001.0
2005-03-11 03:55:00,1.2046,1.2046,1.2046,1.2046,17600000.0
2005-03-11 03:56:00,1.20452,1.20465,1.20452,1.20455,15300000.0
2005-03-11 03:57:00,1.20451,1.20453,1.20444,1.20453,118100001.0
2005-03-11 03:58:00,1.2044,1.20455,1.2044,1.20455,17300000.0
2005-03-11 03:59:00,1.20455,1.20455,1.20455,1.20455,800000.0
2005-03-11 04:00:00,1.20451,1.2046,1.20445,1.20445,82100001.0
2005-03-11 04:01:00,1.2045,1.20451,1.2045,1.2045,71500001.0
2005-03-11 04:02:00,1.20465,1.20465,1.20465,1.20465,49399999.0
2005-03-11 04:03:00,1.20477,1.20478,1.20447,1.20447,84000001.0
2005-03-11 04:04:00,1.20461,1.20469,1.20457,1.20457,68700000.0
2005-03-11 04:05:00,1.20458,1.20483,1.20458,1.20483,105800002.0
2005-03-11 04:06:00,1.20462,1.20462,1.20453,1.2046,14500000.0
2005-03-11 04:07:00,1.20458,1.20458,1.20444,1.20449,102399998.0
2005-03-11 04:08:00,1.20439,1.20446,1.20439,1.20446,12800000.0
2005-03-11 04:09:00,1.20459,1.20459,1.20444,1.20453,75700000.0
2005-03-11 04:10:00,1.20454,1.20466,1.20452,1.20454,204600002.0
2005-03-11 04:11:00,1.20459,1.20469,1.20456,1.20456,130800000.0
2005-03-11 04:12:00,1.20466,1.20493,1.20466,1.20488,147700003.0
2005-03-11 04:13:00,1.20465,1.20465,1.2046,1.2046,34399999.0
2005-03-11 04:14:00,1.20475,1.20489,1.20475,1.20476,48800000.0
2005-03-11 04:15:00,1.20458,1.20463,1.2045,1.20463,71399999.0
2005-03-11 04:16:00,1.20459,1.20466,1.20459,1.20466,41300000.0
2005-03-11 04:17:00,1.20456,1.20456,1.20454,1.20454,52099999.0
2005-03-11 04:18:00,1.20472,1.20476,1.20457,1.20457,80800000.0
2005-03-11 04:19:00,1.20474,1.20484,1.20463,1.20471,114900001.0
2005-03-11 04:20:00,1.20469,1.20469,1.20466,1.20466,35899999.0
2005-03-11 04:21:00,1.20466,1.20476,1.20443,1.20443,55790001.0
2005-03-11 04:22:00,1.20473,1.20512,1.20459,1.20512,148900000.0
2005-03-11 04:23:00,1.2048,1.2048,1.20475,1.20475,47900000.0
2005-03-11 04:24:00,1.20475,1.20485,1.20475,1.20475,54299999.0
2005-03-11 04:25:00,1.20476,1.20509,1.20471,1.20509,125099999.0
2005-03-11 04:26:00,1.20475,1.20475,1.20475,1.20475,13100000.0
2005-03-11 04:27:00,1.2048,1.20488,1.2048,1.20488,37899998.0
2005-03-11 04:28:00,1.2047,1.2047,1.2047,1.2047,17700001.0
2005-03-11 04:29:00,1.20478,1.20478,1.2045,1.2045,108400002.0
2005-03-11 04:30:00,1.20446,1.20462,1.20446,1.20462,62400000.0
2005-03-11 04:31:00,1.2047,1.20476,1.20458,1.20458,76499997.0
2005-03-11 04:32:00,1.20446,1.20476,1.20446,1.20476,62700001.0
2005-03-11 04:33:00,1.20468,1.20468,1.20453,1.20455,115100000.0
2005-03-11 04:34:00,1.20462,1.20466,1.20447,1.20449,101999999.0
2005-03-11 04:35:00,1.20451,1.20469,1.20442,1.20469,178500003.0
2005-03-11 04:36:00,1.20445,1.2046,1.20441,1.2046,81500000.0
2005-03-11 04:37:00,1.20463,1.20475,1.20456,1.20475,63800001.0
2005-03-11 04:38:00,1.2046,1.20465,1.20458,1.2046,136899995.0
2005-03-11 04:39:00,1.20459,1.2047,1.20452,1.20457,137299997.0
2005-03-11 04:40:00,1.20456,1.20485,1.20456,1.2046,130800000.0
2005-03-11 04:41:00,1.20482,1.20482,1.20455,1.20455,58500001.0
2005-03-11 04:42:00,1.20462,1.20468,1.20462,1.20468,40799999.0
2005-03-11 04:43:00,1.20475,1.20476,1.20454,1.20454,45600000.0
2005-03-11 04:44:00,1.2047,1.20481,1.20463,1.20463,114299997.0
2005-03-11 04:45:00,1.20459,1.2048,1.20459,1.20463,39200000.0
2005-03-11 04:46:00,1.20472,1.20493,1.20468,1.20493,92100002.0
2005-03-11 04:47:00,1.20461,1.20486,1.20461,1.20485,122000000.0
2005-03-11 04:48:00,1.2049,1.2049,1.20485,1.20485,74800000.0
2005-03-11 04:49:00,1.20487,1.20487,1.20458,1.20458,193200000.0
2005-03-11 04:50:00,1.20478,1.20478,1.20465,1.20465,53000000.0
2005-03-11 04:51:00,1.20475,1.20475,1.20465,1.2047,85400001.0
2005-03-11 04:52:00,1.20466,1.20466,1.2045,1.2045,15300000.0
2005-03-11 04:53:00,1.20453,1.2047,1.20453,1.20461,105100001.0
2005-03-11 04:54:00,1.20465,1.20472,1.20452,1.20458,96699998.0
2005-03-11 04:55:00,1.20453,1.2046,1.20445,1.20445,52499999.0
2005-03-11 04:56:00,1.20445,1.20455,1.20442,1.2045,86999999.0
2005-03-11 04:57:00,1.2045,1.2045,1.20428,1.20432,92399999.0
2005-03-11 04:58:00,1.20399,1.20399,1.20371,1.20371,21700000.0
2005-03-11 04:59:00,1.2036,1.2036,1.20306,1.20306,67000000.0
2005-03-11 05:00:00,1.20311,1.20322,1.20299,1.20299,55800001.0
2005-03-11 05:01:00,1.20323,1.20383,1.20314,1.20364,131100000.0
2005-03-11 05:02:00,1.20402,1.20404,1.20374,1.20378,120600000.0
2005-03-11 05:03:00,1.20426,1.20432,1.2042,1.20429,50500000.0
2005-03-11 05:04:00,1.20385,1.20415,1.20385,1.20403,90500000.0
2005-03-11 05:05:00,1.2042,1.2042,1.2042,1.2042,800000.0
2005-03-11 05:06:00,1.20418,1.20418,1.20417,1.20417,16200000.0
2005-03-11 05:07:00,1.20436,1.20438,1.20421,1.20433,82900000.0
2005-03-11 05:08:00,1.2045,1.2045,1.2045,1.2045,10400000.0
2005-03-11 05:09:00,1.20452,1.20454,1.20423,1.20423,193200001.0
2005-03-11 05:10:00,1.20456,1.20469,1.20443,1.20467,164299999.0
2005-03-11 05:11:00,1.20437,1.20451,1.20437,1.20438,119900000.0
2005-03-11 05:12:00,1.20448,1.20449,1.20448,1.20449,94500000.0
2005-03-11 05:13:00,1.2044,1.20448,1.2044,1.20441,104700001.0
2005-03-11 05:14:00,1.20465,1.20471,1.20449,1.20471,84299998.0
2005-03-11 05:15:00,1.20472,1.20499,1.20472,1.20498,124100002.0
2005-03-11 05:16:00,1.20485,1.20488,1.20475,1.20475,67900001.0
2005-03-11 05:17:00,1.20503,1.20503,1.20488,1.20498,86200000.0
2005-03-11 05:18:00,1.20478,1.20497,1.20474,1.20487,134899996.0
2005-03-11 05:19:00,1.20484,1.20484,1.2048,1.2048,27900000.0
2005-03-11 05:20:00,1.20491,1.20491,1.20463,1.20464,61400000.0
2005-03-11 05:21:00,1.20467,1.20483,1.20467,1.20483,21500000.0
2005-03-11 05:22:00,1.20464,1.20475,1.20464,1.20475,51800000.0
2005-03-11 05:23:00,1.20474,1.20481,1.20461,1.20481,104000003.0
2005-03-11 05:24:00,1.20488,1.20488,1.20482,1.20482,64799999.0
2005-03-11 05:25:00,1.20478,1.20493,1.20468,1.20468,120300001.0
2005-03-11 05:26:00,1.20472,1.20478,1.20442,1.20442,92899999.0
2005-03-11 05:27:00,1.20429,1.20455,1.20429,1.20432,144900001.0
2005-03-11 05:28:00,1.20471,1.20473,1.20453,1.20453,131000000.0
2005-03-11 05:29:00,1.20468,1.20492,1.20463,1.20492,67499998.0
2005-03-11 05:30:00,1.2049,1.20494,1.20471,1.20471,54100000.0
2005-03-11 05:31:00,1.205,1.20505,1.20492,1.205,64500000.0
2005-03-11 05:32:00,1.20494,1.20494,1.20486,1.20486,37600000.0
2005-03-11 05:33:00,1.20489,1.20489,1.20481,1.20481,1600000.0
2005-03-11 05:34:00,1.20491,1.20491,1.20466,1.20466,90900001.0
2005-03-11 05:35:00,1.2048,1.2048,1.20478,1.20478,62900000.0
2005-03-11 05:36:00,1.20471,1.20471,1.20443,1.20443,66000001.0
2005-03-11 05:37:00,1.20429,1.20448,1.20426,1.20426,113000000.0
2005-03-11 05:38:00,1.20435,1.20441,1.20407,1.2041,121300000.0
2005-03-11 05:39:00,1.20426,1.20426,1.20386,1.20389,147399999.0
2005-03-11 05:40:00,1.20385,1.20425,1.20385,1.20425,115000000.0
2005-03-11 05:41:00,1.20417,1.20428,1.20396,1.20428,69600001.0
2005-03-11 05:42:00,1.20439,1.20439,1.20392,1.20392,87800002.0
2005-03-11 05:43:00,1.20398,1.20432,1.20398,1.20432,4900000.0
2005-03-11 05:44:00,1.20457,1.20457,1.20411,1.20439,79199999.0
2005-03-11 05:45:00,1.2044,1.20455,1.2044,1.20445,93300000.0
2005-03-11 05:46:00,1.2045,1.20455,1.2045,1.20455,45000000.0
2005-03-11 05:47:00,1.20447,1.20447,1.20433,1.20447,47800001.0
2005-03-11 05:48:00,1.20445,1.20486,1.2044,1.20486,128100001.0
2005-03-11 05:49:00,1.20475,1.20475,1.20447,1.20447,81200001.0
2005-03-11 05:50:00,1.20428,1.20448,1.20428,1.20448,39200000.0
2005-03-11 05:51:00,1.20446,1.20477,1.20444,1.20444,89800001.0
2005-03-11 05:52:00,1.20455,1.20455,1.20442,1.20442,108700002.0
2005-03-11 05:53:00,1.20448,1.20455,1.2044,1.20455,99400003.0
2005-03-11 05:54:00,1.20467,1.20475,1.20441,1.20443,274400001.0
2005-03-11 05:55:00,1.2045,1.20452,1.20445,1.20452,28700000.0
2005-03-11 05:56:00,1.20446,1.20464,1.20446,1.20455,76299999.0
2005-03-11 05:57:00,1.20443,1.20446,1.20433,1.20433,118799999.0
2005-03-11 05:58:00,1.2045,1.20455,1.20445,1.20445,58899999.0
2005-03-11 05:59:00,1.20435,1.20455,1.20435,1.20455,50400000.0
2005-03-11 06:00:00,1.20448,1.20448,1.20445,1.20448,36800000.0
2005-03-11 06:01:00,1.20449,1.20481,1.20449,1.20481,55200001.0
2005-03-11 06:02:00,1.20445,1.20455,1.2044,1.20445,83500000.0
2005-03-11 06:03:00,1.20445,1.20452,1.20445,1.2045,21200000.0
2005-03-11 06:04:00,1.20459,1.20459,1.20435,1.20452,98900000.0
2005-03-11 06:05:00,1.2045,1.2045,1.20434,1.2044,31900000.0
2005-03-11 06:06:00,1.20473,1.20473,1.20459,1.20469,92500000.0
2005-03-11 06:07:00,1.20455,1.20455,1.20445,1.20447,44099999.0
2005-03-11 06:08:00,1.2045,1.20455,1.20448,1.20452,168900004.0
2005-03-11 06:09:00,1.20477,1.20477,1.20466,1.20466,34300000.0
2005-03-11 06:10:00,1.20453,1.20453,1.20428,1.20434,58400000.0
2005-03-11 06:11:00,1.20463,1.20463,1.20424,1.20444,152900001.0
2005-03-11 06:12:00,1.20428,1.20444,1.20428,1.20438,58899998.0
2005-03-11 06:13:00,1.20467,1.2047,1.20442,1.20442,48399999.0
2005-03-11 06:14:00,1.2045,1.2045,1.20445,1.2045,113900000.0
2005-03-11 06:15:00,1.2045,1.20455,1.20442,1.20455,77199999.0
2005-03-11 06:16:00,1.2045,1.20455,1.20445,1.20453,182300005.0
2005-03-11 06:17:00,1.20473,1.20473,1.2044,1.20443,56800000.0
2005-03-11 06:18:00,1.20452,1.20457,1.20445,1.2045,61100000.0
2005-03-11 06:19:00,1.20455,1.20455,1.20447,1.2045,103000001.0
2005-03-11 06:20:00,1.20445,1.20472,1.20445,1.20466,75600000.0
2005-03-11 06:21:00,1.20441,1.20444,1.20424,1.20444,94200000.0
2005-03-11 06:22:00,1.2045,1.2045,1.20434,1.20436,63599998.0
2005-03-11 06:23:00,1.20426,1.20446,1.20426,1.20446,16700000.0
2005-03-11 06:24:00,1.20445,1.20445,1.20429,1.20432,80599999.0
2005-03-11 06:25:00,1.20448,1.20448,1.20427,1.20433,175099995.0
2005-03-11 06:26:00,1.20432,1.20452,1.20432,1.20442,64500002.0
2005-03-11 06:27:00,1.2045,1.2045,1.20445,1.20448,78300003.0
2005-03-11 06:28:00,1.20456,1.20459,1.20424,1.20424,97500001.0
2005-03-11 06:29:00,1.20443,1.20474,1.20437,1.20437,113000001.0
2005-03-11 06:30:00,1.20462,1.20462,1.20462,1.20462,3200000.0
2005-03-11 06:31:00,1.20437,1.20472,1.20432,1.20432,67800000.0
2005-03-11 06:32:00,1.2046,1.2046,1.2046,1.2046,31200000.0
2005-03-11 06:33:00,1.20452,1.20452,1.20434,1.20438,74800001.0
2005-03-11 06:34:00,1.20444,1.20444,1.20436,1.20438,88200001.0
2005-03-11 06:35:00,1.20445,1.20455,1.20445,1.20445,167200000.0
2005-03-11 06:36:00,1.2045,1.20456,1.20442,1.20442,52200000.0
2005-03-11 06:37:00,1.20432,1.20444,1.20423,1.20423,96299999.0
2005-03-11 06:38:00,1.20443,1.20451,1.20424,1.20436,115399997.0
2005-03-11 06:39:00,1.20434,1.20451,1.20434,1.20435,138599999.0
2005-03-11 06:40:00,1.20453,1.20455,1.20411,1.20455,110899997.0
2005-03-11 06:41:00,1.2046,1.20463,1.20453,1.2046,106600004.0
2005-03-11 06:42:00,1.2046,1.20465,1.20453,1.2046,75100001.0
2005-03-11 06:43:00,1.20478,1.20486,1.20478,1.2048,57400002.0
2005-03-11 06:44:00,1.20453,1.20463,1.20453,1.20455,96000001.0
2005-03-11 06:45:00,1.20456,1.20476,1.20456,1.2047,80899999.0
2005-03-11 06:46:00,1.20465,1.20465,1.20455,1.20455,51800001.0
2005-03-11 06:47:00,1.20468,1.20475,1.20444,1.20475,170600001.0
2005-03-11 06:48:00,1.20455,1.20468,1.20447,1.20468,142800001.0
2005-03-11 06:49:00,1.20475,1.2048,1.20457,1.20457,39300000.0
2005-03-11 06:50:00,1.20466,1.20466,1.20445,1.20445,54400002.0
2005-03-11 06:51:00,1.20444,1.2046,1.20426,1.20447,68000000.0
2005-03-11 06:52:00,1.20447,1.20464,1.20447,1.20461,80800000.0
2005-03-11 06:53:00,1.20459,1.20459,1.20449,1.20449,23800000.0
2005-03-11 06:54:00,1.2047,1.2047,1.2047,1.2047,23200000.0
2005-03-11 06:55:00,1.20465,1.20472,1.20457,1.20471,82400001.0
2005-03-11 06:56:00,1.20465,1.20495,1.20463,1.20495,90500000.0
2005-03-11 06:57:00,1.2048,1.2048,1.20475,1.20475,20900000.0
2005-03-11 06:58:00,1.2048,1.2048,1.2048,1.2048,36699999.0
2005-03-11 06:59:00,1.2047,1.20485,1.2047,1.2048,169899999.0
2005-03-11 07:00:00,1.2047,1.20504,1.2047,1.20501,24600000.0
2005-03-11 07:01:00,1.20485,1.20485,1.20475,1.20475,82900000.0
2005-03-11 07:02:00,1.20473,1.20478,1.20459,1.20464,107100000.0
2005-03-11 07:03:00,1.20495,1.20495,1.20485,1.2049,60500002.0
2005-03-11 07:04:00,1.20485,1.2049,1.2048,1.2049,166800000.0
2005-03-11 07:05:00,1.20463,1.20495,1.2046,1.20495,84399999.0
2005-03-11 07:06:00,1.20495,1.20495,1.20485,1.2049,52500000.0
2005-03-11 07:07:00,1.2049,1.20493,1.20485,1.20485,82000003.0
2005-03-11 07:08:00,1.20485,1.20485,1.20485,1.20485,72899997.0
2005-03-11 07:09:00,1.20485,1.20495,1.20485,1.20485,101499998.0
2005-03-11 07:10:00,1.20495,1.20495,1.20488,1.20488,14400000.0
2005-03-11 07:11:00,1.2049,1.2049,1.2049,1.2049,800000.0
2005-03-11 07:12:00,1.20506,1.20517,1.20493,1.20493,153200002.0
2005-03-11 07:13:00,1.2049,1.20495,1.20482,1.2049,102100001.0
2005-03-11 07:14:00,1.20485,1.2049,1.20485,1.20487,62000000.0
2005-03-11 07:15:00,1.20508,1.20511,1.20496,1.20511,79199997.0
2005-03-11 07:16:00,1.20488,1.20488,1.20471,1.20471,92300001.0
2005-03-11 07:17:00,1.20447,1.20482,1.2042,1.20482,95800001.0
2005-03-11 07:18:00,1.20468,1.20468,1.20458,1.20462,76300000.0
2005-03-11 07:19:00,1.20455,1.2046,1.20455,1.2046,9200000.0
2005-03-11 07:20:00,1.20455,1.2046,1.20455,1.2046,22499999.0
2005-03-11 07:21:00,1.20453,1.20453,1.20434,1.20434,70300002.0
2005-03-11 07:22:00,1.2043,1.20442,1.2043,1.20434,85099998.0
2005-03-11 07:23:00,1.20435,1.20442,1.20435,1.20442,35200000.0
2005-03-11 07:24:00,1.20452,1.20466,1.20451,1.20451,77200000.0
2005-03-11 07:25:00,1.2045,1.20455,1.20445,1.20445,112700002.0
2005-03-11 07:26:00,1.2045,1.20452,1.20445,1.20445,34400000.0
2005-03-11 07:27:00,1.2045,1.2045,1.20447,1.20447,1100000.0
2005-03-11 07:28:00,1.20445,1.20457,1.20445,1.2045,93400000.0
2005-03-11 07:29:00,1.20442,1.2045,1.20442,1.2045,13600000.0
2005-03-11 07:30:00,1.2045,1.2046,1.2045,1.2046,27100000.0
2005-03-11 07:31:00,1.20442,1.20442,1.20384,1.20385,96700000.0
2005-03-11 07:32:00,1.20403,1.20403,1.20388,1.20389,70800000.0
2005-03-11 07:33:00,1.20383,1.20383,1.20368,1.2037,152500000.0
2005-03-11 07:34:00,1.20383,1.20392,1.20368,1.20368,96400001.0
2005-03-11 07:35:00,1.20373,1.20404,1.20373,1.20404,47900000.0
2005-03-11 07:36:00,1.20356,1.20368,1.20356,1.20365,174100002.0
2005-03-11 07:37:00,1.2037,1.2037,1.2037,1.2037,3200000.0
2005-03-11 07:38:00,1.2037,1.20377,1.20359,1.20359,42400000.0
2005-03-11 07:39:00,1.20359,1.20375,1.20359,1.20375,75699998.0
2005-03-11 07:40:00,1.20375,1.2038,1.20375,1.20378,106200002.0
2005-03-11 07:41:00,1.20383,1.20424,1.20383,1.20418,47100000.0
2005-03-11 07:42:00,1.20377,1.20385,1.20375,1.20385,109000001.0
2005-03-11 07:43:00,1.20385,1.20385,1.20375,1.20375,26300001.0
2005-03-11 07:44:00,1.20412,1.20412,1.20369,1.20407,79699999.0
2005-03-11 07:45:00,1.20419,1.20447,1.20419,1.20445,99800000.0
2005-03-11 07:46:00,1.20408,1.2042,1.20408,1.20415,151300000.0
2005-03-11 07:47:00,1.20433,1.20433,1.20406,1.20417,105400000.0
2005-03-11 07:48:00,1.2041,1.20415,1.2041,1.2041,134399999.0
2005-03-11 07:49:00,1.20407,1.2041,1.20399,1.20402,42700000.0
2005-03-11 07:50:00,1.20408,1.20408,1.20406,1.20408,83400000.0
2005-03-11 07:51:00,1.20412,1.20412,1.20403,1.20403,102200002.0
2005-03-11 07:52:00,1.20413,1.20413,1.20386,1.20398,96200000.0
2005-03-11 07:53:00,1.20407,1.20416,1.20388,1.20393,62199999.0
2005-03-11 07:54:00,1.204,1.20405,1.20395,1.20395,139899999.0
2005-03-11 07:55:00,1.204,1.20405,1.20392,1.20405,64300000.0
2005-03-11 07:56:00,1.2042,1.2042,1.20412,1.20412,6900000.0
2005-03-11 07:57:00,1.204,1.204,1.20398,1.20398,24800000.0
2005-03-11 07:58:00,1.204,1.204,1.20392,1.204,80400000.0
2005-03-11 07:59:00,1.20404,1.20424,1.20401,1.20401,51900000.0
2005-03-11 08:00:00,1.20391,1.20438,1.20391,1.20438,86300001.0
2005-03-11 08:01:00,1.20435,1.20445,1.20435,1.20445,1600000.0
2005-03-11 08:02:00,1.20435,1.20445,1.20435,1.2044,82499999.0
2005-03-11 08:03:00,1.20437,1.20445,1.20435,1.20445,65600000.0
2005-03-11 08:04:00,1.20439,1.2045,1.20438,1.20446,147500003.0
2005-03-11 08:05:00,1.2044,1.20443,1.20435,1.2044,51500000.0
2005-03-11 08:06:00,1.20468,1.20468,1.20446,1.20463,51100001.0
2005-03-11 08:07:00,1.2044,1.20442,1.20435,1.2044,111799999.0
2005-03-11 08:08:00,1.2044,1.2044,1.20433,1.20433,51699998.0
2005-03-11 08:09:00,1.20434,1.20463,1.20434,1.20459,91500001.0
2005-03-11 08:10:00,1.20467,1.20467,1.2044,1.2044,103699999.0
2005-03-11 08:11:00,1.20442,1.20467,1.20442,1.20467,123699998.0
2005-03-11 08:12:00,1.20461,1.20471,1.20447,1.20471,133500003.0
2005-03-11 08:13:00,1.20461,1.20472,1.20456,1.20468,50900000.0
2005-03-11 08:14:00,1.2048,1.20496,1.20472,1.20496,192699998.0
2005-03-11 08:15:00,1.2048,1.20483,1.20475,1.20475,55300000.0
2005-03-11 08:16:00,1.2048,1.2048,1.20475,1.20475,1300000.0
2005-03-11 08:17:00,1.2048,1.2048,1.20475,1.20477,97399999.0
2005-03-11 08:18:00,1.20475,1.20475,1.20475,1.20475,8800000.0
2005-03-11 08:19:00,1.20485,1.20485,1.2048,1.20485,75700001.0
2005-03-11 08:20:00,1.2048,1.2048,1.2048,1.2048,149800001.0
2005-03-11 08:21:00,1.2049,1.20508,1.2049,1.20508,11900000.0
2005-03-11 08:22:00,1.2048,1.20483,1.20478,1.2048,47200000.0
2005-03-11 08:23:00,1.2048,1.20485,1.20475,1.2048,150099997.0
2005-03-11 08:24:00,1.20485,1.20489,1.20481,1.20489,72300000.0
2005-03-11 08:25:00,1.20486,1.20486,1.20467,1.20472,63300002.0
2005-03-11 08:26:00,1.20473,1.20488,1.20461,1.20488,52200001.0
2005-03-11 08:27:00,1.20469,1.20481,1.20452,1.20452,113600000.0
2005-03-11 08:28:00,1.20444,1.20464,1.20444,1.20453,93400002.0
2005-03-11 08:29:00,1.20465,1.20483,1.20464,1.20467,138700002.0
2005-03-11 08:30:00,1.20451,1.2046,1.20442,1.20445,123599999.0
2005-03-11 08:31:00,1.2045,1.20457,1.20444,1.20457,93599999.0
2005-03-11 08:32:00,1.20472,1.20481,1.20459,1.20463,120200001.0
2005-03-11 08:33:00,1.20455,1.20465,1.20455,1.20465,33600000.0
2005-03-11 08:34:00,1.20457,1.20463,1.20451,1.20463,101200000.0
2005-03-11 08:35:00,1.20467,1.20467,1.20455,1.20463,132400001.0
2005-03-11 08:36:00,1.20462,1.20466,1.2045,1.20452,90999999.0
2005-03-11 08:37:00,1.20462,1.20471,1.2046,1.20463,137100001.0
2005-03-11 08:38:00,1.20465,1.20474,1.20459,1.20459,116699999.0
2005-03-11 08:39:00,1.2048,1.20482,1.20473,1.20477,39500000.0
2005-03-11 08:40:00,1.2047,1.2047,1.20467,1.20467,44600002.0
2005-03-11 08:41:00,1.20464,1.20475,1.2046,1.2046,65800000.0
2005-03-11 08:42:00,1.20468,1.20476,1.20464,1.20464,73200001.0
2005-03-11 08:43:00,1.20469,1.20474,1.20462,1.20473,67600001.0
2005-03-11 08:44:00,1.20478,1.20478,1.2046,1.2046,13600000.0
2005-03-11 08:45:00,1.20469,1.20484,1.20461,1.20467,77300001.0
2005-03-11 08:46:00,1.2043,1.2043,1.20358,1.20413,98600001.0
2005-03-11 08:47:00,1.20423,1.20423,1.20355,1.20399,36500001.0
2005-03-11 08:48:00,1.20435,1.20443,1.20433,1.20442,25199999.0
2005-03-11 08:49:00,1.20431,1.20431,1.20424,1.20424,3300000.0
2005-03-11 08:50:00,1.20398,1.2043,1.20398,1.2043,92299999.0
2005-03-11 08:51:00,1.20435,1.20437,1.20423,1.20423,43099999.0
2005-03-11 08:52:00,1.20423,1.20438,1.20423,1.20438,24200000.0
2005-03-11 08:53:00,1.2044,1.20445,1.20435,1.20438,67100000.0
2005-03-11 08:54:00,1.20435,1.20445,1.20435,1.20445,170099999.0
2005-03-11 08:55:00,1.20438,1.20438,1.2042,1.20428,102199997.0
2005-03-11 08:56:00,1.20442,1.20477,1.20437,1.20477,79000000.0
2005-03-11 08:57:00,1.20425,1.20438,1.20424,1.2043,102300000.0
2005-03-11 08:58:00,1.20442,1.20451,1.20429,1.20432,59500001.0
2005-03-11 08:59:00,1.20457,1.20473,1.20439,1.20439,70700000.0
2005-03-11 09:00:00,1.20429,1.20443,1.20429,1.20442,27200000.0
2005-03-11 09:01:00,1.20445,1.20445,1.20445,1.20445,28599999.0
2005-03-11 09:02:00,1.20447,1.20448,1.20433,1.20433,69499999.0
2005-03-11 09:03:00,1.2044,1.20445,1.20435,1.2044,96700000.0
2005-03-11 09:04:00,1.20448,1.20448,1.20443,1.20443,12800000.0
2005-03-11 09:05:00,1.20447,1.20447,1.20438,1.20438,45400002.0
2005-03-11 09:06:00,1.20436,1.20454,1.20436,1.20448,84500000.0
2005-03-11 09:07:00,1.20452,1.20457,1.20449,1.20457,80399999.0
2005-03-11 09:08:00,1.2045,1.20454,1.20443,1.20447,144100002.0
2005-03-11 09:09:00,1.20435,1.20445,1.20435,1.20445,85100000.0
2005-03-11 09:10:00,1.20442,1.20448,1.20439,1.20439,100000000.0
2005-03-11 09:11:00,1.20431,1.20445,1.20431,1.20445,154799997.0
2005-03-11 09:12:00,1.20452,1.20455,1.20452,1.20455,31900000.0
2005-03-11 09:13:00,1.20448,1.20465,1.20445,1.20465,28999999.0
2005-03-11 09:14:00,1.20455,1.20455,1.2045,1.2045,34800001.0
2005-03-11 09:15:00,1.2045,1.2045,1.20445,1.20445,58600000.0
2005-03-11 09:16:00,1.2045,1.2045,1.20447,1.20447,46099999.0
2005-03-11 09:17:00,1.20462,1.20469,1.20454,1.20458,88199999.0
2005-03-11 09:18:00,1.20443,1.20445,1.20443,1.20445,16000000.0
2005-03-11 09:19:00,1.20445,1.20455,1.20445,1.20445,82499997.0
2005-03-11 09:20:00,1.20447,1.20475,1.20436,1.20475,151600001.0
2005-03-11 09:21:00,1.20447,1.20447,1.20412,1.20412,55100002.0
2005-03-11 09:22:00,1.20436,1.20443,1.20337,1.20337,107700000.0
2005-03-11 09:23:00,1.20345,1.20411,1.20345,1.20399,38400000.0
2005-03-11 09:24:00,1.20402,1.20436,1.20399,1.2043,50300001.0
2005-03-11 09:25:00,1.20433,1.20433,1.20395,1.20395,111099999.0
2005-03-11 09:26:00,1.20408,1.20422,1.20408,1.20422,59499998.0
2005-03-11 09:27:00,1.20439,1.20442,1.20434,1.20434,83800001.0
2005-03-11 09:28:00,1.20427,1.20427,1.20392,1.20407,76100000.0
2005-03-11 09:29:00,1.20419,1.20429,1.20408,1.20408,90000001.0
2005-03-11 09:30:00,1.2039,1.2039,1.20388,1.20388,31300000.0
2005-03-11 09:31:00,1.20397,1.20426,1.20397,1.20409,110800000.0
2005-03-11 09:32:00,1.20415,1.2042,1.20413,1.20413,47800000.0
2005-03-11 09:33:00,1.20389,1.20389,1.20361,1.20361,54500001.0
2005-03-11 09:34:00,1.20402,1.20412,1.20357,1.20379,113400001.0
2005-03-11 09:35:00,1.20377,1.20384,1.20336,1.20354,86299999.0
2005-03-11 09:36:00,1.20382,1.20382,1.20375,1.20375,36500001.0
2005-03-11 09:37:00,1.20377,1.2038,1.20357,1.20357,140600002.0
2005-03-11 09:38:00,1.20368,1.20383,1.20364,1.20381,105700000.0
2005-03-11 09:39:00,1.20388,1.20391,1.20381,1.20391,85900001.0
2005-03-11 09:40:00,1.20391,1.20398,1.20389,1.20389,63199999.0
2005-03-11 09:41:00,1.2038,1.20385,1.20379,1.20383,140899997.0
2005-03-11 09:42:00,1.20373,1.20398,1.20367,1.20398,104200000.0
2005-03-11 09:43:00,1.20382,1.20382,1.20367,1.20367,87399999.0
2005-03-11 09:44:00,1.20357,1.20369,1.20357,1.20367,89399999.0
2005-03-11 09:45:00,1.20369,1.20377,1.2036,1.2037,220000004.0
2005-03-11 09:46:00,1.20393,1.20394,1.20388,1.2039,108699999.0
2005-03-11 09:47:00,1.20383,1.20397,1.20383,1.20384,102400002.0
2005-03-11 09:48:00,1.20381,1.20411,1.20381,1.20399,71100001.0
2005-03-11 09:49:00,1.20399,1.20412,1.20397,1.20404,51900001.0
2005-03-11 09:50:00,1.20405,1.20413,1.20405,1.20413,75700000.0
2005-03-11 09:51:00,1.20415,1.20428,1.20415,1.20425,33100000.0
2005-03-11 09:52:00,1.20414,1.20424,1.2041,1.2041,129800000.0
2005-03-11 09:53:00,1.20425,1.20443,1.20425,1.20429,86600001.0
2005-03-11 09:54:00,1.20445,1.20479,1.20442,1.20479,103999999.0
2005-03-11 09:55:00,1.20466,1.20466,1.2045,1.20464,154899998.0
2005-03-11 09:56:00,1.20463,1.20466,1.20453,1.20453,102199997.0
2005-03-11 09:57:00,1.20453,1.20468,1.2045,1.2045,137900001.0
2005-03-11 09:58:00,1.20466,1.20466,1.20452,1.20454,87900000.0
2005-03-11 09:59:00,1.2045,1.20455,1.2045,1.20452,61900002.0
2005-03-11 10:00:00,1.20455,1.20461,1.20444,1.20445,92099999.0
2005-03-11 10:01:00,1.20445,1.2045,1.20445,1.2045,23100000.0
2005-03-11 10:02:00,1.20394,1.20444,1.20328,1.20444,217800000.0
2005-03-11 10:03:00,1.2045,1.20455,1.20445,1.20455,131600001.0
2005-03-11 10:04:00,1.20463,1.20469,1.2045,1.2045,71999998.0
2005-03-11 10:05:00,1.20456,1.20456,1.20441,1.20441,13900000.0
2005-03-11 10:06:00,1.20287,1.20446,1.20287,1.20446,95800002.0
2005-03-11 10:07:00,1.20442,1.20448,1.20442,1.20443,8700000.0
2005-03-11 10:08:00,1.20446,1.20449,1.20445,1.20445,45900001.0
2005-03-11 10:09:00,1.2045,1.20453,1.20443,1.20443,38500000.0
2005-03-11 10:10:00,1.20445,1.2045,1.20445,1.20447,66600000.0
2005-03-11 10:11:00,1.2044,1.2047,1.20439,1.2047,123000002.0
2005-03-11 10:12:00,1.20446,1.20454,1.20408,1.20419,78099999.0
2005-03-11 10:13:00,1.20442,1.20449,1.20442,1.20447,54200000.0
2005-03-11 10:14:00,1.20448,1.20448,1.20438,1.20442,59799999.0
2005-03-11 10:15:00,1.20445,1.20449,1.20427,1.20427,206300001.0
2005-03-11 10:16:00,1.20431,1.20439,1.204,1.20431,151999998.0
2005-03-11 10:17:00,1.2045,1.2045,1.20445,1.20445,126500000.0
2005-03-11 10:18:00,1.20447,1.20455,1.20445,1.20445,69500000.0
2005-03-11 10:19:00,1.20364,1.20407,1.20364,1.20407,42500000.0
2005-03-11 10:20:00,1.2041,1.20446,1.20398,1.20446,69000001.0
2005-03-11 10:21:00,1.20438,1.20438,1.20389,1.20389,127799999.0
2005-03-11 10:22:00,1.20349,1.20369,1.20263,1.20369,77700001.0
2005-03-11 10:23:00,1.20267,1.20354,1.20267,1.20354,42999999.0
2005-03-11 10:24:00,1.20361,1.20374,1.20355,1.20357,115299999.0
2005-03-11 10:25:00,1.20355,1.20373,1.20355,1.20355,126899999.0
2005-03-11 10:26:00,1.20353,1.20406,1.20349,1.20406,125700001.0
2005-03-11 10:27:00,1.20341,1.20341,1.20331,1.20331,23100000.0
2005-03-11 10:28:00,1.20357,1.20366,1.20317,1.20323,111700001.0
2005-03-11 10:29:00,1.20317,1.20345,1.20317,1.20322,122690001.0
2005-03-11 10:30:00,1.2033,1.2033,1.20317,1.20327,80899999.0
2005-03-11 10:31:00,1.20355,1.20369,1.20352,1.20367,85800001.0
2005-03-11 10:32:00,1.20387,1.20401,1.20378,1.20383,99399998.0
2005-03-11 10:33:00,1.20387,1.20387,1.20372,1.20372,25600000.0
2005-03-11 10:34:00,1.2037,1.20384,1.2037,1.20379,104400001.0
2005-03-11 10:35:00,1.20373,1.20396,1.20373,1.20387,143000002.0
2005-03-11 10:36:00,1.20404,1.20423,1.20388,1.20423,82900000.0
2005-03-11 10:37:00,1.20395,1.20398,1.20393,1.20397,105000001.0
2005-03-11 10:38:00,1.20403,1.20403,1.20381,1.20382,128800001.0
2005-03-11 10:39:00,1.20399,1.20402,1.2039,1.2039,80099999.0
2005-03-11 10:40:00,1.20383,1.20401,1.20372,1.20383,154799999.0
2005-03-11 10:41:00,1.2039,1.20401,1.2039,1.20393,68800001.0
2005-03-11 10:42:00,1.204,1.204,1.20392,1.20398,90000002.0
2005-03-11 10:43:00,1.20416,1.20416,1.20367,1.20367,95099998.0
2005-03-11 10:44:00,1.20408,1.20421,1.20389,1.20392,50599999.0
2005-03-11 10:45:00,1.20403,1.20416,1.20396,1.2041,59499999.0
2005-03-11 10:46:00,1.2039,1.20402,1.20387,1.20392,141299998.0
2005-03-11 10:47:00,1.20391,1.20394,1.20372,1.20386,118799999.0
2005-03-11 10:48:00,1.20389,1.20399,1.20375,1.20375,168200003.0
2005-03-11 10:49:00,1.20398,1.20398,1.20375,1.20385,71100001.0
2005-03-11 10:50:00,1.20382,1.20385,1.2037,1.20385,167900002.0
2005-03-11 10:51:00,1.20387,1.20395,1.2038,1.2038,121600004.0
2005-03-11 10:52:00,1.20376,1.20408,1.20376,1.20397,135200000.0
2005-03-11 10:53:00,1.2038,1.20397,1.2038,1.20388,96800002.0
2005-03-11 10:54:00,1.20405,1.20426,1.20398,1.20426,96100000.0
2005-03-11 10:55:00,1.20395,1.20406,1.20395,1.20395,85100001.0
2005-03-11 10:56:00,1.204,1.20408,1.20396,1.20396,147000001.0
2005-03-11 10:57:00,1.20406,1.20433,1.20395,1.20416,114499999.0
2005-03-11 10:58:00,1.20428,1.20457,1.20428,1.20435,48300000.0
2005-03-11 10:59:00,1.20442,1.20456,1.20428,1.20448,226600001.0
2005-03-11 11:00:00,1.20441,1.20461,1.20441,1.2045,120000000.0
2005-03-11 11:01:00,1.20454,1.20454,1.20434,1.20434,114600001.0
2005-03-11 11:02:00,1.20452,1.20452,1.20431,1.2044,84399999.0
2005-03-11 11:03:00,1.20443,1.20458,1.20443,1.20458,72600001.0
2005-03-11 11:04:00,1.20462,1.20462,1.20447,1.2045,113399996.0
2005-03-11 11:05:00,1.2045,1.20454,1.2045,1.20452,100800002.0
2005-03-11 11:06:00,1.20448,1.20448,1.20437,1.20442,77400000.0
2005-03-11 11:07:00,1.20441,1.20465,1.20441,1.20461,133600000.0
2005-03-11 11:08:00,1.20464,1.20476,1.20464,1.20465,64899998.0
2005-03-11 11:09:00,1.20471,1.20494,1.20471,1.20494,108100000.0
2005-03-11 11:10:00,1.20463,1.20466,1.20461,1.20462,47999999.0
2005-03-11 11:11:00,1.2046,1.20475,1.20459,1.20468,86900000.0
2005-03-11 11:12:00,1.20468,1.20477,1.2046,1.20462,58100000.0
2005-03-11 11:13:00,1.2046,1.2046,1.20455,1.20455,72500000.0
2005-03-11 11:14:00,1.20464,1.20479,1.20464,1.20471,60600000.0
2005-03-11 11:15:00,1.20473,1.20488,1.20473,1.2048,137099998.0
2005-03-11 11:16:00,1.20481,1.2049,1.20481,1.20481,96600000.0
2005-03-11 11:17:00,1.20475,1.2048,1.20475,1.20478,105600000.0
2005-03-11 11:18:00,1.20479,1.20487,1.20479,1.20484,93999999.0
2005-03-11 11:19:00,1.20479,1.2049,1.20461,1.20461,85100000.0
2005-03-11 11:20:00,1.20481,1.20483,1.20463,1.20471,92199999.0
2005-03-11 11:21:00,1.20489,1.2049,1.20468,1.20468,54700001.0
2005-03-11 11:22:00,1.20478,1.20478,1.20462,1.20469,74200002.0
2005-03-11 11:23:00,1.20475,1.20487,1.2047,1.2047,63800000.0
2005-03-11 11:24:00,1.20466,1.20477,1.20466,1.20477,33500000.0
2005-03-11 11:25:00,1.20489,1.205,1.20484,1.2049,187699999.0
2005-03-11 11:26:00,1.20498,1.20498,1.20487,1.20487,107900000.0
2005-03-11 11:27:00,1.20486,1.20492,1.20472,1.2049,148500001.0
2005-03-11 11:28:00,1.20492,1.20498,1.20481,1.20484,72200001.0
2005-03-11 11:29:00,1.20475,1.20486,1.20473,1.20473,32400000.0
2005-03-11 11:30:00,1.20485,1.20494,1.20482,1.20482,112799999.0
2005-03-11 11:31:00,1.205,1.20505,1.2049,1.20504,125299999.0
2005-03-11 11:32:00,1.20505,1.20528,1.20505,1.2052,151900005.0
2005-03-11 11:33:00,1.20519,1.20536,1.20519,1.20528,87199999.0
2005-03-11 11:34:00,1.2051,1.20531,1.20495,1.2051,147899999.0
2005-03-11 11:35:00,1.20515,1.20552,1.20515,1.2055,192800006.0
2005-03-11 11:36:00,1.20557,1.20557,1.20517,1.20517,86300000.0
2005-03-11 11:37:00,1.20523,1.20536,1.20523,1.20528,89600001.0
2005-03-11 11:38:00,1.20522,1.20532,1.20519,1.20532,67299999.0
2005-03-11 11:39:00,1.20532,1.20537,1.20522,1.2053,87400002.0
2005-03-11 11:40:00,1.2053,1.20536,1.2052,1.20522,120599999.0
2005-03-11 11:41:00,1.20526,1.20542,1.20507,1.20542,82800000.0
2005-03-11 11:42:00,1.2052,1.20525,1.20515,1.20515,102500001.0
2005-03-11 11:43:00,1.20522,1.20525,1.20516,1.20518,77700001.0
2005-03-11 11:44:00,1.20502,1.20523,1.20502,1.20506,89900002.0
2005-03-11 11:45:00,1.2052,1.2052,1.20506,1.20508,72300002.0
2005-03-11 11:46:00,1.20523,1.20523,1.20499,1.20507,143100002.0
2005-03-11 11:47:00,1.20423,1.20423,1.20284,1.20416,70100000.0
2005-03-11 11:48:00,1.20458,1.20464,1.20427,1.20427,87700001.0
2005-03-11 11:49:00,1.20429,1.2043,1.20417,1.20417,148399998.0
2005-03-11 11:50:00,1.20421,1.20428,1.20409,1.20413,103499999.0
2005-03-11 11:51:00,1.20433,1.20437,1.2042,1.2042,154199998.0
2005-03-11 11:52:00,1.20423,1.2044,1.20423,1.20429,135100003.0
2005-03-11 11:53:00,1.20441,1.20444,1.20435,1.20435,139800001.0
2005-03-11 11:54:00,1.2048,1.2048,1.20442,1.20442,143400003.0
2005-03-11 11:55:00,1.2051,1.2051,1.20478,1.20489,137299997.0
2005-03-11 11:56:00,1.20506,1.20506,1.2049,1.20499,72499999.0
2005-03-11 11:57:00,1.20497,1.20504,1.20487,1.20487,152200001.0
2005-03-11 11:58:00,1.20493,1.20507,1.20491,1.20495,107300001.0
2005-03-11 11:59:00,1.20502,1.20511,1.205,1.205,61500001.0
2005-03-11 12:00:00,1.20508,1.20508,1.20501,1.20502,103900001.0
2005-03-11 12:01:00,1.205,1.205,1.20492,1.20495,35199999.0
2005-03-11 12:02:00,1.20529,1.20535,1.20507,1.20526,80200000.0
2005-03-11 12:03:00,1.20498,1.20505,1.20494,1.20494,89600000.0
2005-03-11 12:04:00,1.2051,1.20517,1.20498,1.20509,130200001.0
2005-03-11 12:05:00,1.20518,1.20524,1.20506,1.20513,116200001.0
2005-03-11 12:06:00,1.20507,1.20543,1.20506,1.20535,145499999.0
2005-03-11 12:07:00,1.2052,1.2052,1.20515,1.20515,62599998.0
2005-03-11 12:08:00,1.20511,1.20543,1.20511,1.20543,132400001.0
2005-03-11 12:09:00,1.20522,1.20529,1.2052,1.20529,84600001.0
2005-03-11 12:10:00,1.20533,1.2054,1.20533,1.20537,91600001.0
2005-03-11 12:11:00,1.20525,1.20535,1.20525,1.20532,147800003.0
2005-03-11 12:12:00,1.20525,1.20534,1.20496,1.20496,179699997.0
2005-03-11 12:13:00,1.2049,1.2049,1.2046,1.20462,155699997.0
2005-03-11 12:14:00,1.20464,1.20464,1.20447,1.20447,82500002.0
2005-03-11 12:15:00,1.20448,1.20476,1.20436,1.20476,80400000.0
2005-03-11 12:16:00,1.20454,1.20462,1.20451,1.20453,85700000.0
2005-03-11 12:17:00,1.20455,1.20455,1.20445,1.20447,95200003.0
2005-03-11 12:18:00,1.20472,1.20472,1.20458,1.2046,143800000.0
2005-03-11 12:19:00,1.20474,1.20481,1.20465,1.20465,103999996.0
2005-03-11 12:20:00,1.20468,1.20487,1.2046,1.2046,155500000.0
2005-03-11 12:21:00,1.20482,1.20494,1.20471,1.20477,186400001.0
2005-03-11 12:22:00,1.2049,1.20497,1.2049,1.20496,87200000.0
2005-03-11 12:23:00,1.20497,1.20497,1.20469,1.20469,60200000.0
2005-03-11 12:24:00,1.20475,1.20475,1.2046,1.2046,30100000.0
2005-03-11 12:25:00,1.2046,1.2048,1.2046,1.2047,140900001.0
2005-03-11 12:26:00,1.20484,1.2049,1.20472,1.20472,75900000.0
2005-03-11 12:27:00,1.20487,1.20488,1.20473,1.2048,107999999.0
2005-03-11 12:28:00,1.20476,1.20517,1.20476,1.20509,102900000.0
2005-03-11 12:29:00,1.20522,1.20522,1.20492,1.20492,49000001.0
2005-03-11 12:30:00,1.20495,1.20509,1.20492,1.20492,111899999.0
2005-03-11 12:31:00,1.20512,1.20531,1.20512,1.20526,169300002.0
2005-03-11 12:32:00,1.20498,1.20507,1.20492,1.20492,101500003.0
2005-03-11 12:33:00,1.205,1.20507,1.20498,1.20498,18000000.0
2005-03-11 12:34:00,1.20503,1.20558,1.20503,1.20548,73200001.0
2005-03-11 12:35:00,1.2059,1.2059,1.20521,1.20521,39300000.0
2005-03-11 12:36:00,1.20515,1.20534,1.20511,1.20518,107200002.0
2005-03-11 12:37:00,1.20535,1.20551,1.20526,1.20526,68700000.0
2005-03-11 12:38:00,1.20527,1.20529,1.20509,1.20518,131200000.0
2005-03-11 12:39:00,1.20555,1.20555,1.20533,1.20547,131800000.0
2005-03-11 12:40:00,1.20562,1.20562,1.20529,1.20534,178800002.0
2005-03-11 12:41:00,1.20547,1.20547,1.20525,1.20525,99199999.0
2005-03-11 12:42:00,1.20528,1.20528,1.20511,1.20514,99599998.0
2005-03-11 12:43:00,1.20507,1.20508,1.20507,1.20508,5600000.0
2005-03-11 12:44:00,1.20518,1.20523,1.20505,1.2051,122400004.0
2005-03-11 12:45:00,1.2051,1.20515,1.205,1.2051,93200000.0
2005-03-11 12:46:00,1.20515,1.20515,1.2051,1.2051,32699999.0
2005-03-11 12:47:00,1.20513,1.20516,1.20505,1.20511,111499999.0
2005-03-11 12:48:00,1.20524,1.20531,1.20511,1.20511,61100000.0
2005-03-11 12:49:00,1.2051,1.2051,1.20503,1.20503,33400000.0
2005-03-11 12:50:00,1.20515,1.20531,1.20509,1.20514,73199999.0
2005-03-11 12:51:00,1.20507,1.2051,1.205,1.2051,66399999.0
2005-03-11 12:52:00,1.20508,1.2051,1.20505,1.2051,54999998.0
2005-03-11 12:53:00,1.20528,1.20543,1.20511,1.20543,122700001.0
2005-03-11 12:54:00,1.20513,1.20513,1.20507,1.20507,43900000.0
2005-03-11 12:55:00,1.20511,1.20524,1.20508,1.20508,112100000.0
2005-03-11 12:56:00,1.20512,1.20519,1.2051,1.20518,130500000.0
2005-03-11 12:57:00,1.20531,1.20553,1.2053,1.2053,88700001.0
2005-03-11 12:58:00,1.20528,1.2054,1.20528,1.20529,54500000.0
2005-03-11 12:59:00,1.20518,1.20528,1.20515,1.20528,123600004.0
2005-03-11 13:00:00,1.2052,1.20525,1.20513,1.20515,192899999.0
2005-03-11 13:01:00,1.20527,1.20527,1.20466,1.20479,57500000.0
2005-03-11 13:02:00,1.20485,1.20497,1.2048,1.20486,128900001.0
2005-03-11 13:03:00,1.2048,1.2048,1.20477,1.20477,41600000.0
2005-03-11 13:04:00,1.20474,1.20479,1.20463,1.20465,56800000.0
2005-03-11 13:05:00,1.2047,1.20484,1.20465,1.20465,87900000.0
2005-03-11 13:06:00,1.20478,1.20496,1.20478,1.20491,71900000.0
2005-03-11 13:07:00,1.20495,1.20495,1.20477,1.20477,171000003.0
2005-03-11 13:08:00,1.20485,1.20501,1.20483,1.20483,139300002.0
2005-03-11 13:09:00,1.20478,1.20492,1.20478,1.20492,138599999.0
2005-03-11 13:10:00,1.20507,1.20515,1.20474,1.20474,36300000.0
2005-03-11 13:11:00,1.20493,1.20504,1.2048,1.2048,81800002.0
2005-03-11 13:12:00,1.20478,1.20478,1.20478,1.20478,800000.0
2005-03-11 13:13:00,1.20478,1.2048,1.20478,1.2048,71299999.0
2005-03-11 13:14:00,1.2048,1.2048,1.2048,1.2048,26299999.0
2005-03-11 13:15:00,1.20496,1.20518,1.2048,1.2048,95700000.0
2005-03-11 13:16:00,1.20477,1.20477,1.20451,1.20452,70300000.0
2005-03-11 13:17:00,1.20467,1.20479,1.20454,1.20457,52700000.0
2005-03-11 13:18:00,1.20472,1.20487,1.2047,1.2047,119800000.0
2005-03-11 13:19:00,1.20465,1.20475,1.20462,1.20462,67600000.0
2005-03-11 13:20:00,1.20461,1.20468,1.20458,1.20468,115200000.0
2005-03-11 13:21:00,1.20481,1.20486,1.20465,1.20465,132800002.0
2005-03-11 13:22:00,1.20495,1.20495,1.20458,1.20475,62600001.0
2005-03-11 13:23:00,1.20465,1.20475,1.20465,1.20475,55300000.0
2005-03-11 13:24:00,1.20482,1.20491,1.20477,1.20487,38800000.0
2005-03-11 13:25:00,1.20483,1.20487,1.20481,1.20482,90599999.0
2005-03-11 13:26:00,1.2049,1.20498,1.20483,1.20485,36700000.0
2005-03-11 13:27:00,1.20485,1.20494,1.20485,1.20492,66400002.0
2005-03-11 13:28:00,1.20493,1.20493,1.20492,1.20493,59800001.0
2005-03-11 13:29:00,1.20495,1.20504,1.20488,1.20488,131299998.0
2005-03-11 13:30:00,1.2049,1.20499,1.20482,1.20482,122200001.0
2005-03-11 13:31:00,1.20473,1.20482,1.20467,1.20467,109099998.0
2005-03-11 13:32:00,1.20493,1.20498,1.2048,1.20487,86200001.0
2005-03-11 13:33:00,1.20505,1.20505,1.20493,1.20498,91900003.0
2005-03-11 13:34:00,1.20501,1.20509,1.20491,1.20503,151699998.0
2005-03-11 13:35:00,1.20504,1.20528,1.20501,1.20515,133300000.0
2005-03-11 13:36:00,1.2051,1.20516,1.20507,1.20507,176299999.0
2005-03-11 13:37:00,1.20505,1.20505,1.20505,1.20505,800000.0
2005-03-11 13:38:00,1.20506,1.20526,1.20506,1.20514,84899999.0
2005-03-11 13:39:00,1.20512,1.20524,1.20482,1.2049,56100000.0
2005-03-11 13:40:00,1.20502,1.20528,1.20502,1.20508,53499999.0
2005-03-11 13:41:00,1.20501,1.20521,1.20501,1.20512,122999998.0
2005-03-11 13:42:00,1.20534,1.20552,1.20533,1.20538,178799995.0
2005-03-11 13:43:00,1.20547,1.20548,1.20527,1.20527,61599999.0
2005-03-11 13:44:00,1.2053,1.20541,1.2053,1.20532,127400001.0
2005-03-11 13:45:00,1.20537,1.20549,1.20535,1.2054,107400001.0
2005-03-11 13:46:00,1.20534,1.20557,1.20529,1.20529,206699998.0
2005-03-11 13:47:00,1.20527,1.20548,1.20527,1.20539,128100001.0
2005-03-11 13:48:00,1.20545,1.20556,1.20545,1.20546,46000000.0
2005-03-11 13:49:00,1.20555,1.20555,1.2054,1.2054,19200000.0
2005-03-11 13:50:00,1.20547,1.20564,1.20547,1.20553,81900000.0
2005-03-11 13:51:00,1.20554,1.20563,1.20548,1.20548,8900000.0
2005-03-11 13:52:00,1.20572,1.2059,1.20566,1.20582,115399999.0
2005-03-11 13:53:00,1.206,1.20609,1.20581,1.20593,138699999.0
2005-03-11 13:54:00,1.20627,1.20628,1.20597,1.20605,151699999.0
2005-03-11 13:55:00,1.20575,1.2059,1.20521,1.20587,191300000.0
2005-03-11 13:56:00,1.20478,1.20571,1.20478,1.20554,52000000.0
2005-03-11 13:57:00,1.20541,1.20558,1.20533,1.20552,96900000.0
2005-03-11 13:58:00,1.20568,1.20574,1.20555,1.20563,136899999.0
2005-03-11 13:59:00,1.2057,1.20589,1.2057,1.20574,147200000.0
2005-03-11 14:00:00,1.20482,1.20482,1.20283,1.20339,112700000.0
2005-03-11 14:01:00,1.20468,1.20495,1.20427,1.20468,78199999.0
2005-03-11 14:02:00,1.20471,1.20479,1.20425,1.20425,200100001.0
2005-03-11 14:03:00,1.20455,1.20535,1.20452,1.20535,145800000.0
2005-03-11 14:04:00,1.20498,1.20507,1.20467,1.20479,41299999.0
2005-03-11 14:05:00,1.20474,1.20482,1.2047,1.20472,52499998.0
2005-03-11 14:06:00,1.20475,1.20486,1.20475,1.20475,88899997.0
2005-03-11 14:07:00,1.20502,1.20521,1.20488,1.20517,99599999.0
2005-03-11 14:08:00,1.20545,1.20615,1.20545,1.20615,99300001.0
2005-03-11 14:09:00,1.20588,1.20609,1.20565,1.20601,150100000.0
2005-03-11 14:10:00,1.20629,1.20629,1.20587,1.206,102289999.0
2005-03-11 14:11:00,1.20601,1.20603,1.20582,1.20588,135200000.0
2005-03-11 14:12:00,1.20583,1.20596,1.20583,1.2059,71900002.0
2005-03-11 14:13:00,1.20585,1.20597,1.20584,1.20596,123700001.0
2005-03-11 14:14:00,1.20587,1.20595,1.20585,1.2059,116000000.0
2005-03-11 14:15:00,1.20588,1.20602,1.20583,1.20584,169099995.0
2005-03-11 14:16:00,1.20581,1.20585,1.20564,1.20564,122400001.0
2005-03-11 14:17:00,1.20567,1.20578,1.20562,1.20571,116500000.0
2005-03-11 14:18:00,1.2056,1.20572,1.2056,1.20566,210099999.0
2005-03-11 14:19:00,1.20583,1.20583,1.20568,1.20575,36099999.0
2005-03-11 14:20:00,1.20575,1.20585,1.20572,1.20577,64700000.0
2005-03-11 14:21:00,1.20582,1.20589,1.2058,1.20588,75400000.0
2005-03-11 14:22:00,1.2058,1.20586,1.20577,1.20582,53300000.0
2005-03-11 14:23:00,1.20584,1.20591,1.20579,1.20582,53999999.0
2005-03-11 14:24:00,1.20582,1.20594,1.20578,1.20589,141300000.0
2005-03-11 14:25:00,1.20583,1.20585,1.20579,1.20579,98999999.0
2005-03-11 14:26:00,1.2058,1.20591,1.2058,1.20583,29600001.0
2005-03-11 14:27:00,1.20583,1.20607,1.20582,1.206,163799999.0
2005-03-11 14:28:00,1.20605,1.20622,1.20598,1.20622,66400000.0
2005-03-11 14:29:00,1.20632,1.20632,1.20598,1.20621,119799997.0
2005-03-11 14:30:00,1.20616,1.20616,1.20612,1.20612,3300000.0
2005-03-11 14:31:00,1.20615,1.20615,1.20588,1.20598,110799998.0
2005-03-11 14:32:00,1.20626,1.20651,1.20626,1.20647,129000000.0
2005-03-11 14:33:00,1.20666,1.20688,1.20666,1.20674,176600003.0
2005-03-11 14:34:00,1.20688,1.20688,1.20668,1.20675,66200000.0
2005-03-11 14:35:00,1.20685,1.20695,1.20673,1.20673,54299998.0
2005-03-11 14:36:00,1.20688,1.20707,1.20683,1.20685,126899999.0
2005-03-11 14:37:00,1.20723,1.20747,1.20686,1.20711,191200002.0
2005-03-11 14:38:00,1.20727,1.20741,1.2072,1.20731,107599996.0
2005-03-11 14:39:00,1.20742,1.20745,1.20718,1.20718,106800001.0
2005-03-11 14:40:00,1.2073,1.20736,1.20692,1.20692,44600000.0
2005-03-11 14:41:00,1.20701,1.20709,1.20696,1.20696,77999998.0
2005-03-11 14:42:00,1.20702,1.20707,1.20685,1.20685,68199999.0
2005-03-11 14:43:00,1.20677,1.20688,1.20673,1.2068,61600000.0
2005-03-11 14:44:00,1.20676,1.20705,1.20676,1.207,77300000.0
2005-03-11 14:45:00,1.20726,1.20726,1.20687,1.20687,54299999.0
2005-03-11 14:46:00,1.20678,1.20689,1.20678,1.20683,90100001.0
2005-03-11 14:47:00,1.2069,1.20716,1.2069,1.20704,100900000.0
2005-03-11 14:48:00,1.20695,1.20722,1.20686,1.20694,101699998.0
2005-03-11 14:49:00,1.20702,1.20712,1.20685,1.20685,113100000.0
2005-03-11 14:50:00,1.20681,1.20681,1.20664,1.20664,36500001.0
2005-03-11 14:51:00,1.20654,1.20666,1.20637,1.20637,105500000.0
2005-03-11 14:52:00,1.20638,1.20638,1.20588,1.20588,121099995.0
2005-03-11 14:53:00,1.20609,1.20609,1.20584,1.2059,79499999.0
2005-03-11 14:54:00,1.20592,1.20606,1.20592,1.20594,109200000.0
2005-03-11 14:55:00,1.2059,1.20591,1.2057,1.20591,132600001.0
2005-03-11 14:56:00,1.2059,1.20594,1.20582,1.20582,72500000.0
2005-03-11 14:57:00,1.20563,1.20563,1.20536,1.20539,160099998.0
2005-03-11 14:58:00,1.20548,1.20558,1.20548,1.20548,76600000.0
2005-03-11 14:59:00,1.20564,1.20573,1.20564,1.2057,146500000.0
2005-03-11 15:00:00,1.20565,1.20565,1.20547,1.20547,44700000.0
2005-03-11 15:01:00,1.20536,1.20548,1.20528,1.2053,126199999.0
2005-03-11 15:02:00,1.20543,1.20545,1.20528,1.20528,83400001.0
2005-03-11 15:03:00,1.20528,1.20528,1.20514,1.20521,148399998.0
2005-03-11 15:04:00,1.20527,1.20543,1.20527,1.20533,32000000.0
2005-03-11 15:05:00,1.20527,1.20532,1.20464,1.20472,114200000.0
2005-03-11 15:06:00,1.20475,1.20478,1.2045,1.2045,95900000.0
2005-03-11 15:07:00,1.2047,1.20475,1.20453,1.20457,132900000.0
2005-03-11 15:08:00,1.2049,1.20526,1.2049,1.20493,70000001.0
2005-03-11 15:09:00,1.20512,1.20513,1.20491,1.2051,130400000.0
2005-03-11 15:10:00,1.20506,1.20506,1.20448,1.20476,96200000.0
2005-03-11 15:11:00,1.20496,1.2051,1.20491,1.205,235000001.0
2005-03-11 15:12:00,1.20542,1.20562,1.2052,1.20538,185699999.0
2005-03-11 15:13:00,1.20562,1.20562,1.20545,1.20553,128600003.0
2005-03-11 15:14:00,1.20568,1.2057,1.20549,1.20549,66899998.0
2005-03-11 15:15:00,1.20561,1.20561,1.20527,1.20527,50900001.0
2005-03-11 15:16:00,1.20518,1.20536,1.20513,1.20531,84400001.0
2005-03-11 15:17:00,1.2054,1.2054,1.20533,1.20533,8000000.0
2005-03-11 15:18:00,1.20525,1.20525,1.2051,1.2051,53899999.0
2005-03-11 15:19:00,1.20508,1.20521,1.20508,1.20508,69000000.0
2005-03-11 15:20:00,1.20518,1.20518,1.20466,1.20472,35900000.0
2005-03-11 15:21:00,1.20475,1.20486,1.20473,1.20473,123200002.0
2005-03-11 15:22:00,1.20487,1.2049,1.20473,1.20473,56100001.0
2005-03-11 15:23:00,1.20467,1.2048,1.20467,1.20469,52299999.0
2005-03-11 15:24:00,1.20472,1.20474,1.20389,1.20389,110899998.0
2005-03-11 15:25:00,1.20391,1.20391,1.20377,1.20382,31900000.0
2005-03-11 15:26:00,1.20402,1.20405,1.20293,1.20354,41500000.0
2005-03-11 15:27:00,1.2041,1.2042,1.20391,1.20393,118800001.0
2005-03-11 15:28:00,1.2041,1.20424,1.20392,1.20392,63100002.0
2005-03-11 15:29:00,1.20407,1.20407,1.20375,1.20375,27800000.0
2005-03-11 15:30:00,1.20426,1.2053,1.20416,1.2053,126299999.0
2005-03-11 15:31:00,1.20551,1.20608,1.20484,1.20558,91699998.0
2005-03-11 15:32:00,1.20606,1.20606,1.20405,1.20405,84200000.0
2005-03-11 15:33:00,1.2038,1.20524,1.2038,1.20507,96900002.0
2005-03-11 15:34:00,1.20506,1.20533,1.20497,1.20533,116000003.0
2005-03-11 15:35:00,1.20504,1.20504,1.20399,1.20416,90500000.0
2005-03-11 15:36:00,1.20439,1.20469,1.20338,1.20338,119800000.0
2005-03-11 15:37:00,1.20201,1.20201,1.19976,1.20193,125700000.0
2005-03-11 15:38:00,1.20248,1.20312,1.20248,1.203,88700001.0
2005-03-11 15:39:00,1.20303,1.20336,1.20295,1.20333,128500003.0
2005-03-11 15:40:00,1.2036,1.20379,1.20321,1.20344,107800000.0
2005-03-11 15:41:00,1.20399,1.20419,1.20359,1.20418,85700000.0
2005-03-11 15:42:00,1.2047,1.20485,1.20463,1.20463,70400000.0
2005-03-11 15:43:00,1.20474,1.20482,1.20444,1.20455,68600000.0
2005-03-11 15:44:00,1.20438,1.20438,1.20406,1.20406,103299996.0
2005-03-11 15:45:00,1.20432,1.20444,1.20402,1.20418,198200000.0
2005-03-11 15:46:00,1.20424,1.20451,1.20421,1.20445,109400000.0
2005-03-11 15:47:00,1.2048,1.20564,1.2047,1.20564,164600002.0
2005-03-11 15:48:00,1.20587,1.20601,1.20586,1.20586,68200000.0
2005-03-11 15:49:00,1.20545,1.20562,1.20495,1.20536,46300000.0
2005-03-11 15:50:00,1.2059,1.20674,1.20582,1.20674,157700001.0
2005-03-11 15:51:00,1.20678,1.20715,1.20666,1.20705,102700002.0
2005-03-11 15:52:00,1.20693,1.20711,1.20691,1.20691,91400000.0
2005-03-11 15:53:00,1.20745,1.20774,1.20741,1.20774,65800001.0
2005-03-11 15:54:00,1.20805,1.20805,1.2075,1.20794,39099998.0
2005-03-11 15:55:00,1.20808,1.20852,1.20802,1.20821,93500002.0
2005-03-11 15:56:00,1.2085,1.20905,1.20841,1.20893,122399999.0
2005-03-11 15:57:00,1.20909,1.20951,1.20909,1.20936,76100001.0
2005-03-11 15:58:00,1.20958,1.21065,1.20955,1.20964,108299997.0
2005-03-11 15:59:00,1.20977,1.21049,1.20962,1.21049,123200002.0
2005-03-11 16:00:00,1.2106,1.2106,1.20988,1.20988,47600000.0
2005-03-11 16:01:00,1.21007,1.21007,1.20962,1.20985,142499996.0
2005-03-11 16:02:00,1.21012,1.21022,1.20969,1.20986,156600000.0
2005-03-11 16:03:00,1.2103,1.2103,1.20974,1.20984,165000001.0
2005-03-11 16:04:00,1.21011,1.21023,1.20984,1.20984,130500003.0
2005-03-11 16:05:00,1.21009,1.21018,1.2099,1.2099,119800001.0
2005-03-11 16:06:00,1.21014,1.21034,1.21001,1.21007,59900000.0
2005-03-11 16:07:00,1.21052,1.21068,1.21021,1.21033,95299998.0
2005-03-11 16:08:00,1.21043,1.21043,1.20997,1.21011,83100000.0
2005-03-11 16:09:00,1.21023,1.21042,1.20999,1.20999,70899999.0
2005-03-11 16:10:00,1.20997,1.21055,1.20992,1.21045,77099998.0
2005-03-11 16:11:00,1.21062,1.21062,1.21002,1.21027,66300001.0
2005-03-11 16:12:00,1.21048,1.21048,1.21028,1.21031,86000001.0
2005-03-11 16:13:00,1.21014,1.21014,1.20999,1.20999,12000000.0
2005-03-11 16:14:00,1.20967,1.20974,1.20905,1.20905,111800001.0
2005-03-11 16:15:00,1.20878,1.20878,1.20847,1.20847,18400000.0
2005-03-11 16:16:00,1.20855,1.20855,1.20834,1.20834,34300000.0
2005-03-11 16:17:00,1.20838,1.20838,1.20804,1.20809,146500003.0
2005-03-11 16:18:00,1.20836,1.20836,1.20796,1.20796,82200000.0
2005-03-11 16:19:00,1.20801,1.20842,1.20801,1.20832,33900000.0
2005-03-11 16:20:00,1.20847,1.20851,1.2082,1.2082,57199999.0
2005-03-11 16:21:00,1.20815,1.20833,1.20786,1.20786,107500000.0
2005-03-11 16:22:00,1.20765,1.20765,1.207,1.207,101199998.0
2005-03-11 16:23:00,1.20737,1.20737,1.20634,1.20634,181900003.0
2005-03-11 16:24:00,1.20678,1.20694,1.20647,1.2066,132599999.0
2005-03-11 16:25:00,1.20685,1.2069,1.20653,1.20655,96300003.0
2005-03-11 16:26:00,1.2069,1.2069,1.20663,1.20663,187299996.0
2005-03-11 16:27:00,1.20668,1.20686,1.20664,1.20686,68400000.0
2005-03-11 16:28:00,1.20712,1.20714,1.20687,1.20705,205399997.0
2005-03-11 16:29:00,1.20689,1.20689,1.20659,1.20659,34900000.0
2005-03-11 16:30:00,1.20686,1.20711,1.20655,1.20711,89700000.0
2005-03-11 16:31:00,1.20742,1.20742,1.20715,1.20715,88400001.0
2005-03-11 16:32:00,1.20704,1.20704,1.20671,1.20671,101300002.0
2005-03-11 16:33:00,1.20675,1.20675,1.20635,1.2067,160099997.0
2005-03-11 16:34:00,1.20693,1.20712,1.20693,1.20703,165000005.0
2005-03-11 16:35:00,1.20705,1.20705,1.20648,1.2065,49999999.0
2005-03-11 16:36:00,1.20662,1.20662,1.20647,1.20647,60700000.0
2005-03-11 16:37:00,1.20675,1.20675,1.20656,1.20659,88400000.0
2005-03-11 16:38:00,1.20673,1.20673,1.20635,1.20635,146000000.0
2005-03-11 16:39:00,1.20672,1.20694,1.20649,1.20649,129999998.0
2005-03-11 16:40:00,1.20669,1.20691,1.20652,1.20656,188100002.0
2005-03-11 16:41:00,1.20659,1.20685,1.20654,1.20685,94600001.0
2005-03-11 16:42:00,1.20699,1.20706,1.20665,1.20694,100100000.0
2005-03-11 16:43:00,1.207,1.20717,1.207,1.20701,79400001.0
2005-03-11 16:44:00,1.20724,1.2073,1.20695,1.20695,56899999.0
2005-03-11 16:45:00,1.20695,1.20706,1.20684,1.207,168500001.0
2005-03-11 16:46:00,1.20698,1.20703,1.2069,1.20703,87899999.0
2005-03-11 16:47:00,1.20712,1.20717,1.20705,1.20705,188200005.0
2005-03-11 16:48:00,1.20711,1.20711,1.20698,1.20708,95999998.0
2005-03-11 16:49:00,1.20717,1.20725,1.2071,1.20711,161300001.0
2005-03-11 16:50:00,1.20719,1.2072,1.207,1.207,147900002.0
2005-03-11 16:51:00,1.20709,1.20721,1.20709,1.20714,48400001.0
2005-03-11 16:52:00,1.20717,1.20726,1.20701,1.20707,103899998.0
2005-03-11 16:53:00,1.20708,1.20722,1.20705,1.20705,120499999.0
2005-03-11 16:54:00,1.20716,1.2075,1.20716,1.20731,103800002.0
2005-03-11 16:55:00,1.20759,1.20759,1.20706,1.20706,79300001.0
2005-03-11 16:56:00,1.20715,1.20721,1.2071,1.20711,156600002.0
2005-03-11 16:57:00,1.2073,1.20734,1.20714,1.20728,140299999.0
2005-03-11 16:58:00,1.20717,1.20717,1.20703,1.20703,49800000.0
2005-03-11 16:59:00,1.2071,1.20729,1.20705,1.20705,48200000.0
2005-03-11 17:00:00,1.20737,1.20765,1.20729,1.20755,74600000.0
2005-03-11 17:01:00,1.20708,1.20708,1.20679,1.20679,15700000.0
2005-03-11 17:02:00,1.20635,1.20635,1.20589,1.20589,68400000.0
2005-03-11 17:03:00,1.20635,1.20659,1.20619,1.20645,118000004.0
2005-03-11 17:04:00,1.20649,1.20665,1.20637,1.20642,56700000.0
2005-03-11 17:05:00,1.20615,1.20626,1.20598,1.20605,151200003.0
2005-03-11 17:06:00,1.20601,1.20622,1.20572,1.20583,137900000.0
2005-03-11 17:07:00,1.20555,1.20555,1.2049,1.2049,64600000.0
2005-03-11 17:08:00,1.20545,1.20562,1.20484,1.20484,64400000.0
2005-03-11 17:09:00,1.20517,1.2053,1.20471,1.20503,137600000.0
2005-03-11 17:10:00,1.20526,1.20555,1.20509,1.20509,109299999.0
2005-03-11 17:11:00,1.20481,1.20494,1.2045,1.2045,54300000.0
2005-03-11 17:12:00,1.20435,1.20435,1.20391,1.20403,44300001.0
2005-03-11 17:13:00,1.20407,1.20413,1.20391,1.204,133100002.0
2005-03-11 17:14:00,1.20402,1.20464,1.20402,1.20456,63400000.0
2005-03-11 17:15:00,1.20476,1.2052,1.20457,1.20457,94700000.0
2005-03-11 17:16:00,1.20456,1.20469,1.2045,1.20457,99600000.0
2005-03-11 17:17:00,1.20465,1.20473,1.20458,1.20458,37699999.0
2005-03-11 17:18:00,1.2047,1.20507,1.2047,1.20486,135700002.0
2005-03-11 17:19:00,1.20512,1.20516,1.20494,1.205,143400000.0
2005-03-11 17:20:00,1.20523,1.20524,1.20516,1.20516,105299998.0
2005-03-11 17:21:00,1.20507,1.20514,1.20477,1.20477,89199997.0
2005-03-11 17:22:00,1.20491,1.20501,1.20469,1.20469,99800001.0
2005-03-11 17:23:00,1.20465,1.20465,1.20453,1.20455,117600000.0
2005-03-11 17:24:00,1.20447,1.20458,1.20436,1.20451,37100000.0
2005-03-11 17:25:00,1.20465,1.20493,1.20461,1.20482,97500000.0
2005-03-11 17:26:00,1.20483,1.20489,1.2047,1.2047,174299999.0
2005-03-11 17:27:00,1.20485,1.20492,1.20471,1.20486,98000000.0
2005-03-11 17:28:00,1.20493,1.20493,1.20467,1.20467,90499999.0
2005-03-11 17:29:00,1.20466,1.20473,1.20453,1.20463,125299999.0
2005-03-11 17:30:00,1.20462,1.20465,1.20445,1.20445,84100000.0
2005-03-11 17:31:00,1.20457,1.20457,1.20437,1.20437,30400000.0
2005-03-11 17:32:00,1.20424,1.20439,1.204,1.2043,121399999.0
2005-03-11 17:33:00,1.20432,1.20432,1.20386,1.20386,89400000.0
2005-03-11 17:34:00,1.20375,1.20375,1.20329,1.20329,40800000.0
2005-03-11 17:35:00,1.20326,1.20352,1.20313,1.20313,69400000.0
2005-03-11 17:36:00,1.20301,1.20301,1.20269,1.20269,19099999.0
2005-03-11 17:37:00,1.20254,1.20254,1.20225,1.20225,40500000.0
2005-03-11 17:38:00,1.20243,1.20293,1.20243,1.2029,107999997.0
2005-03-11 17:39:00,1.2029,1.20302,1.20288,1.2029,123200001.0
2005-03-11 17:40:00,1.20335,1.20335,1.20303,1.20313,97100000.0
2005-03-11 17:41:00,1.20342,1.20346,1.20318,1.20337,127900000.0
2005-03-11 17:42:00,1.20358,1.20374,1.20344,1.20344,106700002.0
2005-03-11 17:43:00,1.20356,1.20356,1.20344,1.20348,89300001.0
2005-03-11 17:44:00,1.20332,1.20341,1.20322,1.20338,114199998.0
2005-03-11 17:45:00,1.20337,1.20337,1.20309,1.20309,100799999.0
2005-03-11 17:46:00,1.20345,1.20345,1.20335,1.20335,34400000.0
2005-03-11 17:47:00,1.20347,1.20347,1.2033,1.20339,82200001.0
2005-03-11 17:48:00,1.20351,1.20354,1.20334,1.2034,173000001.0
2005-03-11 17:49:00,1.20345,1.20353,1.20323,1.20323,205200002.0
2005-03-11 17:50:00,1.20324,1.20343,1.20324,1.20327,43600000.0
2005-03-11 17:51:00,1.20346,1.20356,1.2033,1.20338,146500002.0
2005-03-11 17:52:00,1.2036,1.2036,1.20345,1.20345,2300000.0
2005-03-11 17:53:00,1.20329,1.20343,1.20329,1.20335,120600001.0
2005-03-11 17:54:00,1.20357,1.20358,1.20341,1.20348,83500001.0
2005-03-11 17:55:00,1.20342,1.20351,1.20324,1.20324,133699996.0
2005-03-11 17:56:00,1.20343,1.20347,1.20331,1.2034,113699999.0
2005-03-11 17:57:00,1.20352,1.20352,1.20333,1.20333,172899997.0
2005-03-11 17:58:00,1.20334,1.20346,1.20331,1.20333,82300001.0
2005-03-11 17:59:00,1.2033,1.20342,1.2033,1.20332,146800004.0
2005-03-11 18:00:00,1.20328,1.20348,1.20328,1.20346,57599998.0
2005-03-11 18:01:00,1.20348,1.20348,1.20323,1.20328,598799999.0
2005-03-11 18:02:00,1.20342,1.20346,1.20334,1.20346,745099992.0
2005-03-11 18:03:00,1.20347,1.20352,1.20339,1.2035,696200002.0
2005-03-11 18:04:00,1.20345,1.20354,1.20328,1.20328,666700000.0
2005-03-11 18:05:00,1.20328,1.20336,1.20315,1.20325,940100012.0
2005-03-11 18:06:00,1.20328,1.20333,1.20315,1.20315,762899990.0
2005-03-11 18:07:00,1.20326,1.20334,1.20295,1.2031,974499993.0
2005-03-11 18:08:00,1.20325,1.20325,1.20293,1.20301,1157500001.0
2005-03-11 18:09:00,1.2031,1.20317,1.20297,1.2031,459800003.0
2005-03-11 18:10:00,1.20331,1.20358,1.20326,1.20343,780499999.0
2005-03-11 18:11:00,1.2035,1.2035,1.20294,1.20316,852299999.0
2005-03-11 18:12:00,1.2031,1.2031,1.20254,1.20254,63600000.0
2005-03-11 18:13:00,1.20257,1.20291,1.20257,1.20291,396600000.0
2005-03-11 18:14:00,1.20309,1.20339,1.20295,1.20325,449800001.0
2005-03-11 18:15:00,1.20358,1.20371,1.20349,1.20359,711300006.0
2005-03-11 18:16:00,1.20372,1.20385,1.20368,1.2038,466600001.0
2005-03-11 18:17:00,1.20382,1.20396,1.20371,1.20384,803700002.0
2005-03-11 18:18:00,1.20407,1.20463,1.20404,1.20453,609400000.0
2005-03-11 18:19:00,1.20519,1.20567,1.20495,1.20509,101199999.0
2005-03-11 18:20:00,1.20535,1.20548,1.20514,1.20518,737100005.0
2005-03-11 18:21:00,1.20516,1.20516,1.20446,1.2047,198200000.0
2005-03-11 18:22:00,1.20492,1.20525,1.20487,1.20516,239700002.0
2005-03-11 18:23:00,1.20513,1.20526,1.20495,1.20495,367800002.0
2005-03-11 18:24:00,1.20507,1.20507,1.2048,1.20481,634000003.0
2005-03-11 18:25:00,1.20495,1.20503,1.2048,1.20487,531299998.0
2005-03-11 18:26:00,1.20501,1.20522,1.20481,1.20481,1072400001.0
2005-03-11 18:27:00,1.20492,1.20492,1.20451,1.2046,576200000.0
2005-03-11 18:28:00,1.20462,1.20462,1.20393,1.20393,463200001.0
2005-03-11 18:29:00,1.20418,1.2042,1.20378,1.20414,289700001.0
2005-03-11 18:30:00,1.20459,1.20461,1.20427,1.20442,783599998.0
2005-03-11 18:31:00,1.20465,1.20465,1.20422,1.20436,438099998.0
2005-03-11 18:32:00,1.2046,1.20474,1.20454,1.20454,382500002.0
2005-03-11 18:33:00,1.20456,1.20457,1.20427,1.20427,527600005.0
2005-03-11 18:34:00,1.2043,1.20446,1.20406,1.20441,376700001.0
2005-03-11 18:35:00,1.20439,1.20439,1.20402,1.20425,570199999.0
2005-03-11 18:36:00,1.20428,1.20428,1.20398,1.20404,281500003.0
2005-03-11 18:37:00,1.204,1.20413,1.20398,1.20403,100600000.0
2005-03-11 18:38:00,1.20422,1.20474,1.20422,1.2045,209800003.0
2005-03-11 18:39:00,1.20445,1.20445,1.20429,1.20433,202199996.0
2005-03-11 18:40:00,1.2043,1.20441,1.20421,1.20423,828099998.0
2005-03-11 18:41:00,1.20423,1.20437,1.20417,1.20417,314699998.0
2005-03-11 18:42:00,1.20418,1.20436,1.20418,1.20436,527699998.0
2005-03-11 18:43:00,1.20442,1.20442,1.20427,1.2043,452400002.0
2005-03-11 18:44:00,1.20425,1.20425,1.20394,1.20394,230200000.0
2005-03-11 18:45:00,1.20397,1.20415,1.2039,1.20399,394400007.0
2005-03-11 18:46:00,1.20423,1.20423,1.20395,1.20395,311700004.0
2005-03-11 18:47:00,1.20392,1.20392,1.20368,1.20373,79600000.0
2005-03-11 18:48:00,1.2038,1.20383,1.20374,1.20377,158000002.0
2005-03-11 18:49:00,1.2038,1.20385,1.2038,1.20385,77000001.0
2005-03-11 18:50:00,1.20408,1.20419,1.20391,1.20419,94200001.0
2005-03-11 18:51:00,1.20421,1.2043,1.20421,1.20428,126899999.0
2005-03-11 18:52:00,1.20425,1.20425,1.20408,1.20422,176699999.0
2005-03-11 18:53:00,1.20428,1.20428,1.20398,1.20405,520400002.0
2005-03-11 18:54:00,1.20407,1.20413,1.20406,1.20413,217300001.0
2005-03-11 18:55:00,1.20415,1.2042,1.20412,1.20417,431699998.0
2005-03-11 18:56:00,1.2042,1.20425,1.20414,1.20425,219699999.0
2005-03-11 18:57:00,1.20426,1.20426,1.20393,1.20403,263299996.0
2005-03-11 18:58:00,1.20407,1.20407,1.20397,1.20398,195499999.0
2005-03-11 18:59:00,1.2038,1.2038,1.20299,1.20315,565099993.0
2005-03-11 19:00:00,1.20342,1.20345,1.20329,1.20343,235199999.0
2005-03-11 19:01:00,1.20338,1.20354,1.20331,1.2034,133700002.0
2005-03-11 19:02:00,1.20328,1.20329,1.2032,1.20329,182299999.0
2005-03-11 19:03:00,1.20327,1.20328,1.20307,1.20307,294799996.0
2005-03-11 19:04:00,1.2032,1.20329,1.20307,1.20314,146900001.0
2005-03-11 19:05:00,1.20328,1.2036,1.20325,1.20354,329100001.0
2005-03-11 19:06:00,1.20368,1.20381,1.20345,1.20381,315100001.0
2005-03-11 19:07:00,1.20388,1.20392,1.20384,1.20392,99900002.0
2005-03-11 19:08:00,1.20394,1.20404,1.20383,1.20387,525700001.0
2005-03-11 19:09:00,1.20401,1.20402,1.20384,1.20393,743800005.0
2005-03-11 19:10:00,1.20407,1.20429,1.20407,1.20425,149900001.0
2005-03-11 19:11:00,1.20422,1.20425,1.20411,1.20413,452300001.0
2005-03-11 19:12:00,1.20417,1.20421,1.20407,1.20408,240699997.0
2005-03-11 19:13:00,1.20408,1.20414,1.20406,1.20413,202500000.0
2005-03-11 19:14:00,1.20412,1.20427,1.20412,1.20425,386900001.0
2005-03-11 19:15:00,1.2042,1.2042,1.20415,1.2042,405299998.0
2005-03-11 19:16:00,1.2042,1.20429,1.2042,1.20421,268900002.0
2005-03-11 19:17:00,1.20425,1.20435,1.20425,1.20425,171600000.0
2005-03-11 19:18:00,1.20424,1.20445,1.20412,1.20413,567700005.0
2005-03-11 19:19:00,1.20403,1.20414,1.20403,1.20411,197700001.0
2005-03-11 19:20:00,1.20413,1.20424,1.20413,1.20415,235100001.0
2005-03-11 19:21:00,1.2042,1.20424,1.20406,1.20409,137000002.0
2005-03-11 19:22:00,1.20411,1.20421,1.20403,1.20413,273699998.0
2005-03-11 19:23:00,1.20412,1.20429,1.20412,1.20417,80100003.0
2005-03-11 19:24:00,1.20407,1.20416,1.20407,1.20412,43100001.0
2005-03-11 19:25:00,1.20411,1.20413,1.20394,1.20398,135099999.0
2005-03-11 19:26:00,1.20396,1.20396,1.20389,1.20389,10500000.0
2005-03-11 19:27:00,1.20402,1.20414,1.20396,1.20405,456999996.0
2005-03-11 19:28:00,1.20412,1.20421,1.20412,1.20418,168299999.0
2005-03-11 19:29:00,1.20416,1.20416,1.20401,1.2041,95599998.0
2005-03-11 19:30:00,1.20421,1.20421,1.20401,1.20417,160400002.0
2005-03-11 19:31:00,1.20417,1.20427,1.20417,1.20423,88399999.0
2005-03-11 19:32:00,1.20421,1.20429,1.20421,1.20429,4800000.0
2005-03-11 19:33:00,1.20432,1.20444,1.20423,1.20434,452099997.0
2005-03-11 19:34:00,1.20439,1.20456,1.20439,1.20456,84399999.0
2005-03-11 19:35:00,1.20457,1.20457,1.20453,1.20453,39900000.0
2005-03-11 19:36:00,1.2045,1.20464,1.20427,1.20427,66499999.0
2005-03-11 19:37:00,1.20433,1.20458,1.20433,1.20433,540299999.0
2005-03-11 19:38:00,1.20425,1.20447,1.20425,1.20433,273800002.0
2005-03-11 19:39:00,1.20443,1.20452,1.20437,1.2044,511700007.0
2005-03-11 19:40:00,1.20436,1.20443,1.20432,1.20437,234100001.0
2005-03-11 19:41:00,1.20443,1.20465,1.20432,1.20432,186100001.0
2005-03-11 19:42:00,1.20429,1.20464,1.20429,1.20436,176799999.0
2005-03-11 19:43:00,1.20444,1.20465,1.20444,1.20444,83600001.0
2005-03-11 19:44:00,1.20432,1.20436,1.20429,1.20429,59300000.0
2005-03-11 19:45:00,1.2043,1.2043,1.20425,1.2043,45499999.0
2005-03-11 19:46:00,1.2043,1.2043,1.20427,1.2043,66800000.0
2005-03-11 19:47:00,1.20443,1.20443,1.20437,1.20437,16400000.0
2005-03-11 19:48:00,1.20419,1.20419,1.20411,1.20411,20700001.0
2005-03-11 19:49:00,1.20402,1.20418,1.20401,1.20401,212600000.0
2005-03-11 19:50:00,1.20402,1.20404,1.20394,1.20394,102200002.0
2005-03-11 19:51:00,1.20395,1.20403,1.2039,1.20403,28900000.0
2005-03-11 19:52:00,1.20402,1.20404,1.20344,1.20344,139199997.0
2005-03-11 19:53:00,1.2033,1.20343,1.2033,1.2033,197000000.0
2005-03-11 19:54:00,1.2032,1.20324,1.2031,1.2032,128699999.0
2005-03-11 19:55:00,1.20333,1.2034,1.20314,1.20314,114800000.0
2005-03-11 19:56:00,1.20343,1.20343,1.20308,1.20308,322200000.0
2005-03-11 19:57:00,1.20316,1.20325,1.20313,1.20319,177000002.0
2005-03-11 19:58:00,1.20335,1.20365,1.20335,1.20365,129199998.0
2005-03-11 19:59:00,1.20325,1.20343,1.20325,1.20332,146400002.0
2005-03-11 20:00:00,1.20342,1.20352,1.20341,1.20341,111700000.0
2005-03-11 20:01:00,1.20338,1.20338,1.20315,1.20315,72599999.0
2005-03-11 20:02:00,1.20321,1.20325,1.20311,1.20314,170900000.0
2005-03-11 20:03:00,1.2031,1.20319,1.20302,1.20302,407100005.0
2005-03-11 20:04:00,1.20316,1.20316,1.203,1.203,200799999.0
2005-03-11 20:05:00,1.20315,1.20315,1.203,1.20305,73600000.0
2005-03-11 20:06:00,1.20312,1.20317,1.2031,1.2031,98400000.0
2005-03-11 20:07:00,1.20313,1.20322,1.20311,1.20318,281100003.0
2005-03-11 20:08:00,1.2032,1.20328,1.20314,1.20326,286000001.0
2005-03-11 20:09:00,1.20318,1.20327,1.20313,1.20315,194000003.0
2005-03-11 20:10:00,1.20308,1.20308,1.20301,1.20301,106200000.0
2005-03-11 20:11:00,1.20305,1.20341,1.20305,1.2032,192200002.0
2005-03-11 20:12:00,1.20323,1.20332,1.20321,1.20322,576099999.0
2005-03-11 20:13:00,1.20325,1.20329,1.20321,1.20329,189200000.0
2005-03-11 20:14:00,1.20324,1.20333,1.20323,1.20323,147999998.0
2005-03-11 20:15:00,1.20328,1.2035,1.20328,1.20339,670499994.0
2005-03-11 20:16:00,1.20348,1.20348,1.20319,1.2032,585999996.0
2005-03-11 20:17:00,1.20326,1.20338,1.20297,1.20299,239599999.0
2005-03-11 20:18:00,1.20291,1.20301,1.20258,1.20258,154399999.0
2005-03-11 20:19:00,1.20251,1.20293,1.20249,1.20263,91800000.0
2005-03-11 20:20:00,1.20258,1.20258,1.20234,1.20234,363199997.0
2005-03-11 20:21:00,1.2023,1.20235,1.20225,1.20228,361300004.0
2005-03-11 20:22:00,1.20234,1.20245,1.20233,1.20238,368200000.0
2005-03-11 20:23:00,1.20246,1.20261,1.20236,1.2024,538000002.0
2005-03-11 20:24:00,1.20243,1.20265,1.20243,1.20254,292600001.0
2005-03-11 20:25:00,1.20265,1.20276,1.20265,1.20266,118399998.0
2005-03-11 20:26:00,1.20275,1.20283,1.20266,1.20281,157000001.0
2005-03-11 20:27:00,1.20281,1.20289,1.20279,1.20281,257199998.0
2005-03-11 20:28:00,1.20284,1.20295,1.20281,1.20283,757499999.0
2005-03-11 20:29:00,1.20275,1.2028,1.2027,1.20275,412600003.0
2005-03-11 20:30:00,1.20273,1.2028,1.20273,1.2028,196800001.0
2005-03-11 20:31:00,1.20285,1.20285,1.20275,1.20275,511400000.0
2005-03-11 20:32:00,1.20273,1.20288,1.20273,1.20288,229300001.0
2005-03-11 20:33:00,1.20289,1.20322,1.20289,1.20307,266700000.0
2005-03-11 20:34:00,1.20313,1.20313,1.20307,1.20313,139300001.0
2005-03-11 20:35:00,1.20316,1.20317,1.20303,1.20303,158799999.0
2005-03-11 20:36:00,1.20285,1.20297,1.20282,1.2029,393999999.0
2005-03-11 20:37:00,1.20289,1.20289,1.20275,1.20283,255400001.0
2005-03-11 20:38:00,1.20284,1.20338,1.20284,1.20298,261600002.0
2005-03-11 20:39:00,1.20302,1.2041,1.20302,1.2041,367999999.0
2005-03-11 20:40:00,1.20424,1.20424,1.20298,1.20368,384100004.0
2005-03-11 20:41:00,1.20395,1.20424,1.20391,1.20407,528500003.0
2005-03-11 20:42:00,1.20409,1.20427,1.20372,1.20381,448500003.0
2005-03-11 20:43:00,1.20384,1.20386,1.20376,1.20379,156300000.0
2005-03-11 20:44:00,1.2038,1.20388,1.20373,1.20385,81700000.0
2005-03-11 20:45:00,1.20388,1.20388,1.20373,1.20374,203900002.0
2005-03-11 20:46:00,1.20374,1.20386,1.20374,1.20379,191800002.0
2005-03-11 20:47:00,1.20368,1.20368,1.20319,1.20324,193000003.0
2005-03-11 20:48:00,1.20315,1.20315,1.20266,1.20272,109500001.0
2005-03-11 20:49:00,1.20273,1.20273,1.20247,1.20247,451699998.0
2005-03-11 20:50:00,1.20248,1.20248,1.20228,1.20231,115100001.0
2005-03-11 20:51:00,1.20253,1.20261,1.2024,1.2026,134100001.0
2005-03-11 20:52:00,1.2028,1.20308,1.20276,1.20301,150200001.0
2005-03-11 20:53:00,1.20292,1.20302,1.20286,1.20286,312599997.0
2005-03-11 20:54:00,1.20274,1.20317,1.20266,1.20285,452600002.0
2005-03-11 20:55:00,1.20298,1.20298,1.20266,1.20285,142400001.0
2005-03-11 20:56:00,1.20278,1.20288,1.20263,1.20288,552299997.0
2005-03-11 20:57:00,1.20274,1.20279,1.20255,1.20266,472899995.0
2005-03-11 20:58:00,1.20266,1.2028,1.20266,1.20273,277500003.0
2005-03-11 20:59:00,1.20274,1.20274,1.20262,1.20267,290299996.0
2005-03-11 21:00:00,1.20278,1.20293,1.20274,1.20288,946800006.0
2005-03-11 21:01:00,1.20284,1.20307,1.20284,1.20293,554400000.0
2005-03-11 21:02:00,1.20301,1.20312,1.20298,1.2031,132900002.0
2005-03-11 21:03:00,1.2033,1.2033,1.20309,1.20315,483599999.0
2005-03-11 21:04:00,1.20316,1.20323,1.20304,1.20307,830199993.0
2005-03-11 21:05:00,1.20301,1.20301,1.20272,1.20272,682399999.0
2005-03-11 21:06:00,1.20279,1.20279,1.20271,1.20271,229899998.0
2005-03-11 21:07:00,1.20278,1.20278,1.20237,1.20237,816200011.0
2005-03-11 21:08:00,1.20248,1.20259,1.20243,1.20243,165100000.0
2005-03-11 21:09:00,1.2024,1.20248,1.20235,1.20238,161900001.0
2005-03-11 21:10:00,1.20245,1.20251,1.20232,1.20232,392300001.0
2005-03-11 21:11:00,1.2024,1.20256,1.2023,1.20243,309499999.0
2005-03-11 21:12:00,1.2025,1.20253,1.20245,1.20247,401600002.0
2005-03-11 21:13:00,1.2025,1.2025,1.20242,1.20242,579799998.0
2005-03-11 21:14:00,1.20254,1.20262,1.2025,1.2025,275900004.0
2005-03-11 21:15:00,1.20255,1.20277,1.20255,1.20275,61500001.0
2005-03-11 21:16:00,1.20272,1.20289,1.20272,1.20281,130100000.0
2005-03-11 21:17:00,1.2029,1.20314,1.2029,1.20296,59600001.0
2005-03-11 21:18:00,1.20313,1.20324,1.20305,1.20319,64499999.0
2005-03-11 21:19:00,1.20313,1.20318,1.20308,1.20308,93700000.0
2005-03-11 21:20:00,1.20303,1.20303,1.20298,1.20298,32700000.0
2005-03-11 21:21:00,1.20292,1.20292,1.20288,1.20288,40899998.0
2005-03-11 21:22:00,1.20295,1.20295,1.20295,1.20295,94999997.0
2005-03-11 21:23:00,1.20299,1.20331,1.20299,1.20321,128199999.0
2005-03-11 21:24:00,1.20317,1.20324,1.20312,1.20312,128800001.0
2005-03-11 21:25:00,1.20318,1.20333,1.20311,1.20333,82999999.0
2005-03-11 21:26:00,1.20347,1.20372,1.20347,1.20352,127499999.0
2005-03-11 21:27:00,1.20363,1.20363,1.20319,1.20355,137100002.0
2005-03-11 21:28:00,1.2036,1.20374,1.20356,1.2036,289500001.0
2005-03-11 21:29:00,1.2037,1.2038,1.20326,1.20369,93900001.0
2005-03-11 21:30:00,1.20388,1.20388,1.20374,1.20374,66900000.0
2005-03-11 21:31:00,1.20369,1.20369,1.20362,1.20362,77600001.0
2005-03-11 21:32:00,1.20363,1.20363,1.20314,1.20317,206599998.0
2005-03-11 21:33:00,1.20345,1.20345,1.20335,1.20335,127200000.0
2005-03-11 21:34:00,1.20344,1.20353,1.20344,1.2035,144199998.0
2005-03-11 21:35:00,1.20351,1.20354,1.20327,1.20327,60600000.0
2005-03-11 21:36:00,1.2035,1.20356,1.20324,1.20353,208900002.0
2005-03-11 21:37:00,1.20382,1.20382,1.20324,1.20365,237600003.0
2005-03-11 21:38:00,1.20364,1.20364,1.20323,1.20342,72699999.0
2005-03-11 21:39:00,1.20362,1.20371,1.20356,1.20368,297500003.0
2005-03-11 21:40:00,1.20374,1.20379,1.20368,1.20368,289800003.0
2005-03-11 21:41:00,1.20383,1.20383,1.20378,1.2038,35100001.0
2005-03-11 21:42:00,1.20377,1.20384,1.20372,1.20372,108900000.0
2005-03-11 21:43:00,1.20373,1.20379,1.20364,1.20364,103999999.0
2005-03-11 21:44:00,1.20366,1.20367,1.20328,1.20361,102100000.0
2005-03-11 21:45:00,1.20372,1.20379,1.20371,1.20371,230100002.0
2005-03-11 21:46:00,1.20374,1.20374,1.20337,1.20356,225300002.0
2005-03-11 21:47:00,1.20352,1.20362,1.20321,1.20362,213899998.0
2005-03-11 21:48:00,1.20374,1.2038,1.20359,1.20371,150100002.0
2005-03-11 21:49:00,1.20365,1.20375,1.20362,1.20368,121199999.0
2005-03-11 21:50:00,1.20375,1.204,1.20375,1.204,67899999.0
2005-03-11 21:51:00,1.20393,1.20393,1.20322,1.2038,134100000.0
2005-03-11 21:52:00,1.20392,1.204,1.20392,1.204,121000002.0
2005-03-11 21:53:00,1.20392,1.20404,1.20392,1.204,106000002.0
2005-03-11 21:54:00,1.20403,1.20412,1.20401,1.20404,70400001.0
2005-03-11 21:55:00,1.20405,1.20405,1.20396,1.20405,89400001.0
2005-03-11 21:56:00,1.20409,1.20419,1.20409,1.20419,14400000.0
2005-03-11 21:57:00,1.20414,1.20427,1.20411,1.20423,117399999.0
2005-03-11 21:58:00,1.20423,1.2046,1.20423,1.20448,104799998.0
2005-03-11 21:59:00,1.20448,1.20469,1.20448,1.20452,124199999.0
2005-03-11 22:00:00,1.20467,1.20467,1.20444,1.20444,357200004.0
2005-03-11 22:01:00,1.20444,1.20451,1.20422,1.20422,132299999.0
2005-03-11 22:02:00,1.20415,1.20436,1.204,1.20423,568800003.0
2005-03-11 22:03:00,1.20433,1.20437,1.20423,1.2043,144499998.0
2005-03-11 22:04:00,1.20438,1.20445,1.20423,1.20432,132100001.0
2005-03-11 22:05:00,1.2039,1.20417,1.20366,1.20417,48100002.0
2005-03-11 22:06:00,1.20434,1.20437,1.20426,1.2043,245000001.0
2005-03-11 22:07:00,1.20432,1.20432,1.20416,1.20431,70200002.0
2005-03-11 22:08:00,1.20434,1.20442,1.20432,1.20436,106700001.0
2005-03-11 22:09:00,1.20383,1.20441,1.20383,1.20441,93800002.0
2005-03-11 22:10:00,1.2041,1.2041,1.20369,1.20393,103900000.0
2005-03-11 22:11:00,1.2033,1.20409,1.2033,1.20409,88900000.0
2005-03-11 22:12:00,1.20396,1.20431,1.20378,1.20431,163000001.0
2005-03-11 22:13:00,1.20409,1.20428,1.20409,1.20419,47000000.0
2005-03-11 22:14:00,1.20428,1.20428,1.20385,1.20391,101300000.0
2005-03-11 22:15:00,1.20401,1.20414,1.20401,1.20407,145400004.0
2005-03-11 22:16:00,1.20422,1.20431,1.20415,1.20426,163699999.0
2005-03-11 22:17:00,1.20419,1.20419,1.2041,1.20417,48800000.0
2005-03-11 22:18:00,1.20422,1.20437,1.20422,1.20423,101900003.0
2005-03-11 22:19:00,1.20408,1.20408,1.20331,1.20334,72700001.0
2005-03-11 22:20:00,1.20352,1.20423,1.20352,1.20423,124199996.0
2005-03-11 22:21:00,1.20423,1.20435,1.20366,1.20424,261199996.0
2005-03-11 22:22:00,1.20427,1.20427,1.20372,1.2041,136400001.0
2005-03-11 22:23:00,1.20447,1.20464,1.20383,1.20462,110500000.0
2005-03-11 22:24:00,1.20482,1.20496,1.20482,1.20494,123400000.0
2005-03-11 22:25:00,1.20501,1.20501,1.20485,1.20485,99600000.0
2005-03-11 22:26:00,1.20493,1.20493,1.20492,1.20492,1600000.0
2005-03-11 22:27:00,1.20475,1.20512,1.20475,1.20508,431400000.0
2005-03-11 22:28:00,1.20468,1.20468,1.20452,1.20452,24100000.0
2005-03-11 22:29:00,1.2045,1.20455,1.20445,1.20445,215600001.0
2005-03-11 22:30:00,1.20439,1.20466,1.20432,1.20466,94200001.0
2005-03-11 22:31:00,1.20427,1.20452,1.20378,1.20449,136200001.0
2005-03-11 22:32:00,1.20448,1.20458,1.20445,1.20446,209399995.0
2005-03-11 22:33:00,1.20445,1.2046,1.20348,1.20348,164700000.0
2005-03-11 22:34:00,1.20473,1.20486,1.20468,1.20472,234400001.0
2005-03-11 22:35:00,1.20482,1.20518,1.20482,1.20491,55500000.0
2005-03-11 22:36:00,1.20513,1.20513,1.2047,1.2047,120800003.0
2005-03-11 22:37:00,1.20467,1.20477,1.20467,1.20468,103900001.0
2005-03-11 22:38:00,1.20475,1.20494,1.20469,1.20494,160600000.0
2005-03-11 22:39:00,1.20502,1.20502,1.20485,1.20485,163200002.0
2005-03-11 22:40:00,1.20502,1.20513,1.20502,1.20511,56499999.0
2005-03-11 22:41:00,1.20488,1.20494,1.20487,1.20489,89800003.0
2005-03-11 22:42:00,1.20491,1.20529,1.20491,1.20502,105800001.0
2005-03-11 22:43:00,1.20524,1.20561,1.2048,1.20532,324900001.0
2005-03-11 22:44:00,1.20534,1.2056,1.20534,1.20543,199900002.0
2005-03-11 22:45:00,1.20554,1.20575,1.20554,1.20575,88400002.0
2005-03-11 22:46:00,1.20575,1.20579,1.20565,1.20579,32000000.0
2005-03-11 22:47:00,1.20573,1.2058,1.20567,1.2058,163000003.0
2005-03-11 22:48:00,1.2058,1.2058,1.20575,1.20575,76400001.0
2005-03-11 22:49:00,1.20579,1.20579,1.20567,1.20567,63700002.0
2005-03-11 22:50:00,1.20574,1.20587,1.20569,1.20569,126899999.0
2005-03-11 22:51:00,1.20575,1.20575,1.20565,1.20573,106500000.0
2005-03-11 22:52:00,1.20568,1.20577,1.20563,1.20563,215400005.0
2005-03-11 22:53:00,1.2057,1.20576,1.20555,1.20557,83900000.0
2005-03-11 22:54:00,1.20553,1.20553,1.20477,1.20513,53900000.0
2005-03-11 22:55:00,1.2053,1.20535,1.20517,1.20525,267200000.0
2005-03-11 22:56:00,1.20535,1.20547,1.20535,1.20543,97900002.0
2005-03-11 22:57:00,1.20515,1.20515,1.20453,1.20453,141299998.0
2005-03-11 22:58:00,1.20523,1.2053,1.20517,1.20525,137700001.0
2005-03-11 22:59:00,1.2051,1.2051,1.20461,1.20468,160699999.0
2005-03-11 23:00:00,1.20479,1.20479,1.20476,1.20476,85500000.0
2005-03-11 23:01:00,1.20494,1.20503,1.20492,1.20492,44900000.0
2005-03-11 23:02:00,1.2049,1.20493,1.20485,1.2049,141499999.0
2005-03-11 23:03:00,1.20492,1.20512,1.20492,1.20512,27200000.0
2005-03-11 23:04:00,1.20507,1.20518,1.20489,1.20489,131700001.0
2005-03-11 23:05:00,1.20485,1.20496,1.20485,1.20486,73499999.0
2005-03-11 23:06:00,1.20499,1.20501,1.20485,1.20492,152800001.0
2005-03-11 23:07:00,1.2049,1.20495,1.20472,1.20475,107800001.0
2005-03-11 23:08:00,1.20497,1.20497,1.20468,1.20485,123800001.0
2005-03-11 23:09:00,1.20494,1.20505,1.20494,1.20505,107600002.0
2005-03-11 23:10:00,1.20503,1.20517,1.20503,1.20506,148700001.0
2005-03-11 23:11:00,1.20501,1.20511,1.20501,1.20511,17100000.0
2005-03-11 23:12:00,1.20498,1.20507,1.20491,1.20507,48100000.0
2005-03-11 23:13:00,1.2051,1.20513,1.20502,1.20508,67800000.0
2005-03-11 23:14:00,1.20501,1.20501,1.20462,1.20462,37100000.0
2005-03-11 23:15:00,1.20467,1.20497,1.20467,1.20491,95900000.0
2005-03-11 23:16:00,1.20484,1.20484,1.20455,1.20455,96399999.0
2005-03-11 23:17:00,1.2046,1.20489,1.2046,1.20475,97799999.0
2005-03-11 23:18:00,1.20505,1.20505,1.20493,1.20494,79900000.0
2005-03-11 23:19:00,1.205,1.20516,1.205,1.20516,39100000.0
2005-03-11 23:20:00,1.20515,1.20515,1.20515,1.20515,4000000.0
2005-03-11 23:21:00,1.2052,1.20525,1.2052,1.20525,12900000.0
2005-03-11 23:22:00,1.20499,1.20546,1.20499,1.20524,79200000.0
2005-03-11 23:23:00,1.20516,1.20517,1.205,1.205,55899998.0
2005-03-11 23:24:00,1.20507,1.20513,1.20507,1.20513,27300000.0
2005-03-11 23:25:00,1.20528,1.20528,1.20515,1.20515,134100000.0
2005-03-11 23:26:00,1.20514,1.20521,1.20502,1.20504,98599998.0
2005-03-11 23:27:00,1.205,1.20505,1.20498,1.20502,68500000.0
2005-03-11 23:28:00,1.20527,1.20538,1.20527,1.20535,155200001.0
2005-03-11 23:29:00,1.20508,1.2051,1.20499,1.20501,122000002.0
2005-03-11 23:30:00,1.20517,1.20534,1.20504,1.20504,118199997.0
2005-03-11 23:31:00,1.20511,1.20519,1.20511,1.20519,8800000.0
2005-03-11 23:32:00,1.20537,1.20561,1.20534,1.20536,109100003.0
2005-03-11 23:33:00,1.20527,1.20535,1.20527,1.20535,76999999.0
2005-03-11 23:34:00,1.20538,1.20539,1.20528,1.20537,44500000.0
2005-03-11 23:35:00,1.20518,1.20548,1.20518,1.20535,138500001.0
2005-03-11 23:36:00,1.20535,1.20566,1.20535,1.20554,107700002.0
2005-03-11 23:37:00,1.20553,1.20554,1.20534,1.20554,87500001.0
2005-03-11 23:38:00,1.20551,1.20551,1.20527,1.20539,56599999.0
2005-03-11 23:39:00,1.20562,1.20563,1.20535,1.20535,74900000.0
2005-03-11 23:40:00,1.20529,1.20536,1.20528,1.20528,131700001.0
2005-03-11 23:41:00,1.20538,1.20565,1.20536,1.2056,64399999.0
2005-03-11 23:42:00,1.20528,1.2053,1.20518,1.20522,73500001.0
2005-03-11 23:43:00,1.20529,1.20561,1.2052,1.2052,100400000.0
2005-03-11 23:44:00,1.20528,1.20528,1.2052,1.2052,96900001.0
2005-03-11 23:45:00,1.20563,1.20563,1.20546,1.20546,92399997.0
2005-03-11 23:46:00,1.20537,1.20537,1.20526,1.20526,47299999.0
2005-03-11 23:47:00,1.20534,1.20536,1.20534,1.20536,37500000.0
2005-03-11 23:48:00,1.20538,1.20538,1.20533,1.20533,80100001.0
2005-03-11 23:49:00,1.2054,1.20555,1.2053,1.2053,120799999.0
2005-03-11 23:50:00,1.20528,1.20557,1.20523,1.20556,108899998.0
2005-03-11 23:51:00,1.20555,1.20565,1.20547,1.20547,185099997.0
2005-03-11 23:52:00,1.20551,1.20557,1.20547,1.20547,87599998.0
2005-03-11 23:53:00,1.2057,1.20584,1.20562,1.20584,130900000.0
2005-03-11 23:54:00,1.20586,1.20586,1.20582,1.20582,28100000.0
2005-03-11 23:55:00,1.20575,1.20588,1.20575,1.20588,114800003.0
2005-03-11 23:56:00,1.20575,1.20588,1.20575,1.20584,78500001.0
2005-03-11 23:57:00,1.20582,1.20582,1.20578,1.20578,48800000.0
2005-03-11 23:58:00,1.20577,1.20591,1.20577,1.20591,79300000.0
2005-03-11 23:59:00,1.20601,1.20617,1.20592,1.20605,125100001.0
2005-03-14 00:00:00,1.2035,1.2035,1.2035,1.2035,126000003.0
2005-03-14 00:02:00,1.2032,1.2032,1.2031,1.2031,126000003.0
2005-03-14 00:06:00,1.203,1.2031,1.203,1.2031,126000003.0
2005-03-14 00:07:00,1.203,1.2032,1.203,1.2031,126000003.0
2005-03-14 00:08:00,1.2032,1.2032,1.2032,1.2032,126000003.0
2005-03-14 00:11:00,1.2034,1.2034,1.2033,1.2033,126000003.0
2005-03-14 00:12:00,1.2034,1.2035,1.2034,1.2034,126000003.0
2005-03-14 00:13:00,1.2035,1.2037,1.2035,1.2037,126000003.0
2005-03-14 00:14:00,1.2036,1.2038,1.2036,1.2038,126000003.0
2005-03-14 00:15:00,1.2037,1.2037,1.2037,1.2037,126000003.0
2005-03-14 00:16:00,1.2038,1.2038,1.2036,1.2037,126000003.0
2005-03-14 00:17:00,1.2036,1.2038,1.2036,1.2038,126000003.0
2005-03-14 00:18:00,1.2037,1.2038,1.2037,1.2038,126000003.0
2005-03-14 00:19:00,1.2037,1.2038,1.2037,1.2038,126000003.0
2005-03-14 00:21:00,1.2037,1.2037,1.2037,1.2037,126000003.0
2005-03-14 00:22:00,1.2036,1.2037,1.2036,1.2037,126000003.0
2005-03-14 00:23:00,1.2036,1.2037,1.2036,1.2037,126000003.0
2005-03-14 00:24:00,1.2036,1.2037,1.2036,1.2037,126000003.0
2005-03-14 00:25:00,1.2036,1.2037,1.2036,1.2037,126000003.0
2005-03-14 00:26:00,1.2036,1.2037,1.2036,1.2037,126000003.0
2005-03-14 00:27:00,1.2036,1.2037,1.2036,1.2037,126000003.0
2005-03-14 00:28:00,1.2036,1.2037,1.2036,1.2036,126000003.0
2005-03-14 00:29:00,1.2037,1.2037,1.2037,1.2037,126000003.0
2005-03-14 00:34:00,1.2038,1.2038,1.2038,1.2038,126000003.0
2005-03-14 00:36:00,1.2037,1.2037,1.2037,1.2037,126000003.0
2005-03-14 00:37:00,1.2036,1.2036,1.2036,1.2036,126000003.0
2005-03-14 00:38:00,1.2037,1.2037,1.2036,1.2036,126000003.0
2005-03-14 00:39:00,1.2037,1.2039,1.2036,1.2038,126000003.0
2005-03-14 00:40:00,1.2037,1.2037,1.2037,1.2037,126000003.0
2005-03-14 00:41:00,1.2039,1.2039,1.2037,1.2037,126000003.0
2005-03-14 00:42:00,1.2038,1.2038,1.2038,1.2038,126000003.0
2005-03-14 00:43:00,1.2037,1.2037,1.2037,1.2037,126000003.0
2005-03-14 00:44:00,1.2038,1.2038,1.2037,1.2037,126000003.0
2005-03-14 00:45:00,1.2038,1.2038,1.2038,1.2038,126000003.0
2005-03-14 00:52:00,1.2039,1.2039,1.2038,1.2038,126000003.0
2005-03-14 00:53:00,1.2037,1.2037,1.203,1.2037,126000003.0
2005-03-14 00:54:00,1.2035,1.2038,1.2034,1.2037,126000003.0
2005-03-14 00:55:00,1.2036,1.2037,1.2035,1.2035,126000003.0
2005-03-14 00:58:00,1.2036,1.2036,1.2036,1.2036,126000003.0
2005-03-14 00:59:00,1.2035,1.2037,1.2035,1.2035,126000003.0
2005-03-14 01:00:00,1.2036,1.2036,1.2035,1.2036,126000003.0
2005-03-14 01:01:00,1.2035,1.2036,1.2035,1.2035,126000003.0
2005-03-14 01:02:00,1.2036,1.2036,1.2035,1.2036,126000003.0
2005-03-14 01:03:00,1.2035,1.2035,1.2035,1.2035,126000003.0
2005-03-14 01:04:00,1.2035,1.2036,1.2035,1.2035,126000003.0
2005-03-14 01:05:00,1.2036,1.2036,1.2036,1.2036,126000003.0
2005-03-14 01:06:00,1.2035,1.2036,1.2035,1.2036,126000003.0
2005-03-14 01:08:00,1.2039,1.2039,1.2039,1.2039,126000003.0
2005-03-14 01:09:00,1.2038,1.2039,1.2038,1.2039,126000003.0
2005-03-14 01:10:00,1.2038,1.2039,1.2038,1.2039,126000003.0
2005-03-14 01:11:00,1.2038,1.2039,1.2038,1.2038,126000003.0
2005-03-14 01:12:00,1.2037,1.2037,1.2037,1.2037,126000003.0
2005-03-14 01:13:00,1.2038,1.2038,1.2037,1.2037,126000003.0
2005-03-14 01:20:00,1.2036,1.2036,1.2036,1.2036,126000003.0
2005-03-14 01:21:00,1.2035,1.2036,1.2035,1.2036,126000003.0
2005-03-14 01:22:00,1.2035,1.2036,1.2035,1.2035,126000003.0
2005-03-14 01:23:00,1.2033,1.2033,1.2033,1.2033,126000003.0
2005-03-14 01:24:00,1.2033,1.2034,1.2033,1.2034,126000003.0
2005-03-14 01:25:00,1.2033,1.2033,1.2032,1.2032,126000003.0
2005-03-14 01:26:00,1.2031,1.2032,1.2031,1.2032,126000003.0
2005-03-14 01:28:00,1.2033,1.2033,1.2032,1.2033,126000003.0
2005-03-14 01:29:00,1.2035,1.2035,1.2034,1.2034,126000003.0
2005-03-14 01:30:00,1.2035,1.2035,1.2034,1.2035,126000003.0
2005-03-14 01:31:00,1.2034,1.2035,1.2034,1.2035,126000003.0
2005-03-14 01:40:00,1.2036,1.2037,1.2036,1.2036,126000003.0
2005-03-14 01:42:00,1.2037,1.2038,1.2037,1.2038,126000003.0
2005-03-14 01:44:00,1.2037,1.2037,1.2036,1.2036,126000003.0
2005-03-14 01:45:00,1.2037,1.2039,1.2037,1.2039,126000003.0
2005-03-14 01:46:00,1.2038,1.2039,1.2038,1.2039,126000003.0
2005-03-14 01:47:00,1.2041,1.2041,1.2041,1.2041,126000003.0
2005-03-14 01:48:00,1.2042,1.2047,1.2041,1.2043,126000003.0
2005-03-14 01:49:00,1.2045,1.2045,1.2045,1.2045,126000003.0
2005-03-14 01:50:00,1.2043,1.2045,1.2043,1.2043,126000003.0
2005-03-14 01:51:00,1.2044,1.2044,1.2044,1.2044,126000003.0
2005-03-14 01:52:00,1.2043,1.2044,1.2042,1.2042,126000003.0
2005-03-14 01:53:00,1.2043,1.2044,1.2043,1.2044,126000003.0
2005-03-14 01:54:00,1.2043,1.2049,1.2043,1.2047,126000003.0
2005-03-14 01:55:00,1.2049,1.2049,1.2047,1.2048,126000003.0
2005-03-14 01:56:00,1.2049,1.2049,1.2048,1.2048,126000003.0
2005-03-14 01:57:00,1.2046,1.2047,1.2045,1.2045,126000003.0
2005-03-14 01:58:00,1.2046,1.2047,1.2046,1.2047,126000003.0
2005-03-14 01:59:00,1.2048,1.2049,1.2048,1.2048,126000003.0
2005-03-14 02:00:00,1.20324,1.20336,1.20324,1.20329,126000003.0
2005-03-14 02:01:00,1.20331,1.20337,1.20325,1.20332,58700000.0
2005-03-14 02:02:00,1.20338,1.20348,1.20325,1.20325,83000001.0
2005-03-14 02:03:00,1.20316,1.20327,1.20299,1.20307,94400000.0
2005-03-14 02:04:00,1.20308,1.20323,1.20308,1.20318,50599998.0
2005-03-14 02:05:00,1.20328,1.20341,1.2032,1.20337,127100001.0
2005-03-14 02:06:00,1.20328,1.20348,1.20328,1.20348,36800000.0
2005-03-14 02:07:00,1.20355,1.20355,1.20343,1.20345,122199999.0
2005-03-14 02:08:00,1.2035,1.20354,1.20339,1.20339,117699999.0
2005-03-14 02:09:00,1.2036,1.2036,1.20355,1.20355,42100002.0
2005-03-14 02:10:00,1.20385,1.20385,1.20357,1.20357,75800000.0
2005-03-14 02:11:00,1.20356,1.20358,1.20349,1.20358,77500001.0
2005-03-14 02:12:00,1.20362,1.20362,1.20342,1.20343,35100000.0
2005-03-14 02:13:00,1.2035,1.2035,1.2035,1.2035,20700001.0
2005-03-14 02:14:00,1.20324,1.20331,1.20324,1.2033,92700002.0
2005-03-14 02:15:00,1.20355,1.20355,1.20345,1.20355,79499998.0
2005-03-14 02:16:00,1.2035,1.2035,1.2035,1.2035,35100000.0
2005-03-14 02:17:00,1.20355,1.20355,1.20352,1.20352,22600001.0
2005-03-14 02:18:00,1.20333,1.20353,1.2033,1.20353,95399998.0
2005-03-14 02:19:00,1.20342,1.20352,1.2034,1.2035,149399999.0
2005-03-14 02:20:00,1.20345,1.20358,1.20345,1.20355,96900002.0
2005-03-14 02:21:00,1.20345,1.2035,1.20345,1.2035,47199998.0
2005-03-14 02:22:00,1.20344,1.20344,1.20321,1.20322,63400000.0
2005-03-14 02:23:00,1.20308,1.20323,1.20303,1.20323,57599999.0
2005-03-14 02:24:00,1.20322,1.20322,1.20313,1.20314,71199999.0
2005-03-14 02:25:00,1.2031,1.20322,1.20295,1.20311,100200002.0
2005-03-14 02:26:00,1.20305,1.20307,1.20297,1.20307,86799998.0
2005-03-14 02:27:00,1.20318,1.20318,1.20263,1.20289,148200001.0
2005-03-14 02:28:00,1.20321,1.20324,1.20303,1.20303,169800001.0
2005-03-14 02:29:00,1.20308,1.20326,1.20308,1.20326,174900000.0
2005-03-14 02:30:00,1.20332,1.20332,1.2033,1.2033,89400001.0
2005-03-14 02:31:00,1.20329,1.20338,1.20326,1.20329,140500001.0
2005-03-14 02:32:00,1.20342,1.20362,1.20342,1.20345,143600000.0
2005-03-14 02:33:00,1.20341,1.20341,1.20324,1.20324,38400001.0
2005-03-14 02:34:00,1.20347,1.2035,1.2034,1.2035,117300000.0
2005-03-14 02:35:00,1.20352,1.20352,1.20338,1.20338,45699998.0
2005-03-14 02:36:00,1.2034,1.2034,1.2034,1.2034,40100000.0
2005-03-14 02:37:00,1.20345,1.20345,1.20335,1.20335,41100000.0
2005-03-14 02:38:00,1.20335,1.2034,1.20335,1.2034,83200000.0
2005-03-14 02:39:00,1.2034,1.20345,1.20332,1.20345,43800000.0
2005-03-14 02:40:00,1.20338,1.20343,1.2033,1.20335,56100000.0
2005-03-14 02:41:00,1.20344,1.20344,1.20328,1.20338,82400001.0
2005-03-14 02:42:00,1.20339,1.20342,1.20333,1.20342,83099999.0
2005-03-14 02:43:00,1.20345,1.20345,1.2034,1.2034,113699999.0
2005-03-14 02:44:00,1.20337,1.20345,1.20333,1.20333,118599999.0
2005-03-14 02:45:00,1.20338,1.2038,1.20317,1.2038,31900000.0
2005-03-14 02:46:00,1.20385,1.20385,1.20385,1.20385,31900000.0
2005-03-14 02:47:00,1.2039,1.20393,1.20379,1.20393,90600000.0
2005-03-14 02:48:00,1.20402,1.20403,1.20383,1.20383,136200003.0
2005-03-14 02:49:00,1.20408,1.20408,1.20397,1.20397,82599998.0
2005-03-14 02:50:00,1.20392,1.20402,1.20387,1.20387,72400000.0
2005-03-14 02:51:00,1.20388,1.20403,1.20388,1.20398,35000000.0
2005-03-14 02:52:00,1.20406,1.20408,1.20393,1.20408,40900000.0
2005-03-14 02:53:00,1.20381,1.20408,1.20381,1.20408,66400000.0
2005-03-14 02:54:00,1.20431,1.20452,1.20409,1.20451,170900000.0
2005-03-14 02:55:00,1.2046,1.2046,1.20422,1.20422,49300002.0
2005-03-14 02:56:00,1.2045,1.20458,1.20447,1.20447,97199999.0
2005-03-14 02:57:00,1.20446,1.20446,1.20439,1.20441,76599999.0
2005-03-14 02:58:00,1.20441,1.20453,1.20435,1.20453,49700002.0
2005-03-14 02:59:00,1.20444,1.20453,1.20429,1.20452,163099998.0
2005-03-14 03:00:00,1.20453,1.20462,1.2044,1.20443,143599995.0
2005-03-14 03:01:00,1.20464,1.20477,1.20454,1.20454,80700002.0
2005-03-14 03:02:00,1.20454,1.2048,1.20451,1.2048,125600001.0
2005-03-14 03:03:00,1.20495,1.20499,1.20484,1.20499,93200001.0
2005-03-14 03:04:00,1.20475,1.20475,1.20384,1.20384,83500001.0
2005-03-14 03:05:00,1.20379,1.20416,1.20379,1.2041,80199999.0
2005-03-14 03:06:00,1.20445,1.20451,1.2042,1.2042,36700000.0
2005-03-14 03:07:00,1.20409,1.20434,1.20399,1.20422,132499999.0
2005-03-14 03:08:00,1.20427,1.20442,1.20427,1.2043,58799999.0
2005-03-14 03:09:00,1.20433,1.20446,1.20433,1.20446,44599999.0
2005-03-14 03:10:00,1.20451,1.20451,1.20433,1.20435,36800000.0
2005-03-14 03:11:00,1.20451,1.20467,1.20438,1.20438,94200000.0
2005-03-14 03:12:00,1.2049,1.20495,1.2049,1.20493,45600002.0
2005-03-14 03:13:00,1.20481,1.20481,1.20439,1.20439,11700000.0
2005-03-14 03:14:00,1.20442,1.20471,1.20442,1.20463,143500001.0
2005-03-14 03:15:00,1.20461,1.20465,1.20452,1.20465,48400000.0
2005-03-14 03:16:00,1.20457,1.20466,1.20442,1.20447,59300000.0
2005-03-14 03:17:00,1.20455,1.20455,1.20431,1.20434,146800001.0
2005-03-14 03:18:00,1.20448,1.2046,1.20438,1.20454,101700000.0
2005-03-14 03:19:00,1.20447,1.20478,1.20447,1.20478,31100000.0
2005-03-14 03:20:00,1.20455,1.20455,1.2045,1.2045,25500000.0
2005-03-14 03:21:00,1.20454,1.20455,1.20447,1.20449,108900002.0
2005-03-14 03:22:00,1.20443,1.20457,1.20442,1.20457,71700001.0
2005-03-14 03:23:00,1.20476,1.205,1.20476,1.20498,100399998.0
2005-03-14 03:24:00,1.20457,1.2046,1.20457,1.2046,35800001.0
2005-03-14 03:25:00,1.20458,1.20458,1.20446,1.20446,44900000.0
2005-03-14 03:26:00,1.20455,1.20456,1.20442,1.20442,99400000.0
2005-03-14 03:27:00,1.20477,1.20477,1.20453,1.2046,145399998.0
2005-03-14 03:28:00,1.20467,1.20473,1.20467,1.20473,6400000.0
2005-03-14 03:29:00,1.20481,1.20486,1.20465,1.20465,114100000.0
2005-03-14 03:30:00,1.20492,1.20504,1.2048,1.2048,120199999.0
2005-03-14 03:31:00,1.20479,1.20503,1.20479,1.20503,32400001.0
2005-03-14 03:32:00,1.20522,1.20538,1.20511,1.20511,88599999.0
2005-03-14 03:33:00,1.2056,1.20574,1.20552,1.20564,178299999.0
2005-03-14 03:34:00,1.20548,1.20548,1.20535,1.20535,9900000.0
2005-03-14 03:35:00,1.20499,1.20521,1.20499,1.20505,132999999.0
2005-03-14 03:36:00,1.2054,1.20552,1.20475,1.20475,83500001.0
2005-03-14 03:37:00,1.20445,1.20511,1.20445,1.20449,73699999.0
2005-03-14 03:38:00,1.20466,1.20504,1.20466,1.20504,70500000.0
2005-03-14 03:39:00,1.2054,1.20545,1.20538,1.2054,42800000.0
2005-03-14 03:40:00,1.20519,1.20519,1.20406,1.20406,88900001.0
2005-03-14 03:41:00,1.20415,1.20458,1.20412,1.20412,54100000.0
2005-03-14 03:42:00,1.20415,1.20487,1.20415,1.20484,36000000.0
2005-03-14 03:43:00,1.205,1.205,1.2048,1.20483,115699999.0
2005-03-14 03:44:00,1.20492,1.20492,1.2041,1.2041,70000000.0
2005-03-14 03:45:00,1.20443,1.20461,1.20432,1.20432,88400001.0
2005-03-14 03:46:00,1.20432,1.20437,1.20402,1.20402,78200000.0
2005-03-14 03:47:00,1.20406,1.2042,1.20395,1.20395,127100001.0
2005-03-14 03:48:00,1.20397,1.20403,1.20349,1.20366,56000000.0
2005-03-14 03:49:00,1.20395,1.20395,1.20387,1.20392,82399997.0
2005-03-14 03:50:00,1.20393,1.20434,1.20393,1.20431,100400000.0
2005-03-14 03:51:00,1.20443,1.20443,1.20433,1.20433,76000000.0
2005-03-14 03:52:00,1.20432,1.20445,1.20432,1.20445,31200001.0
2005-03-14 03:53:00,1.2046,1.20462,1.20447,1.20449,109100000.0
2005-03-14 03:54:00,1.20477,1.20477,1.20455,1.20455,88099999.0
2005-03-14 03:55:00,1.20476,1.20476,1.20451,1.20463,119099999.0
2005-03-14 03:56:00,1.20442,1.20459,1.20442,1.20452,21100000.0
2005-03-14 03:57:00,1.20457,1.20467,1.20443,1.20461,93600002.0
2005-03-14 03:58:00,1.20456,1.20474,1.20426,1.20472,63700001.0
2005-03-14 03:59:00,1.20474,1.2048,1.20458,1.2047,177499994.0
2005-03-14 04:00:00,1.2047,1.20496,1.2047,1.20496,126899999.0
2005-03-14 04:01:00,1.20507,1.2052,1.20493,1.20493,55700000.0
2005-03-14 04:02:00,1.20507,1.20516,1.20506,1.20506,118500001.0
2005-03-14 04:03:00,1.205,1.20536,1.205,1.20536,55400000.0
2005-03-14 04:04:00,1.20543,1.20543,1.20528,1.2054,109400000.0
2005-03-14 04:05:00,1.20531,1.20531,1.20499,1.20499,98999999.0
2005-03-14 04:06:00,1.2053,1.2053,1.20506,1.20529,88699998.0
2005-03-14 04:07:00,1.20544,1.2055,1.20533,1.2054,122800001.0
2005-03-14 04:08:00,1.20556,1.20575,1.20554,1.20575,101299996.0
2005-03-14 04:09:00,1.20577,1.20577,1.20547,1.20547,88900002.0
2005-03-14 04:10:00,1.20544,1.20562,1.20543,1.20559,120200000.0
2005-03-14 04:11:00,1.20555,1.2056,1.20555,1.2056,2400000.0
2005-03-14 04:12:00,1.20562,1.20565,1.20555,1.2056,185600001.0
2005-03-14 04:13:00,1.20565,1.20565,1.2056,1.2056,50600000.0
2005-03-14 04:14:00,1.20556,1.20556,1.20544,1.2055,92600002.0
2005-03-14 04:15:00,1.20554,1.20554,1.20545,1.20551,126199999.0
2005-03-14 04:16:00,1.20543,1.20553,1.2053,1.20532,164900004.0
2005-03-14 04:17:00,1.20533,1.20556,1.20527,1.20548,161500001.0
2005-03-14 04:18:00,1.20543,1.20543,1.20528,1.20529,112700000.0
2005-03-14 04:19:00,1.20536,1.20564,1.20531,1.20551,81700002.0
2005-03-14 04:20:00,1.20534,1.20547,1.20534,1.20535,64499998.0
2005-03-14 04:21:00,1.20527,1.20536,1.20524,1.20535,28800000.0
2005-03-14 04:22:00,1.20535,1.20545,1.20532,1.20542,157200002.0
2005-03-14 04:23:00,1.2054,1.2054,1.20535,1.20535,75400002.0
2005-03-14 04:24:00,1.20537,1.2055,1.20534,1.20534,90899999.0
2005-03-14 04:25:00,1.20538,1.20542,1.20538,1.20542,9100000.0
2005-03-14 04:26:00,1.20566,1.20575,1.20543,1.20575,123999997.0
2005-03-14 04:27:00,1.2055,1.20558,1.2055,1.20558,38500001.0
2005-03-14 04:28:00,1.20559,1.20559,1.20524,1.20524,8300000.0
2005-03-14 04:29:00,1.20543,1.20543,1.20521,1.20525,62800000.0
2005-03-14 04:30:00,1.20535,1.2054,1.20528,1.20538,202300000.0
2005-03-14 04:31:00,1.20538,1.20546,1.20533,1.20546,67800000.0
2005-03-14 04:32:00,1.20564,1.20569,1.20544,1.20544,99200000.0
2005-03-14 04:33:00,1.20545,1.2055,1.2054,1.20545,88399999.0
2005-03-14 04:34:00,1.20557,1.20557,1.20536,1.20536,138200002.0
2005-03-14 04:35:00,1.20552,1.20552,1.2055,1.2055,17500000.0
2005-03-14 04:36:00,1.20535,1.20577,1.20535,1.20577,89400001.0
2005-03-14 04:37:00,1.2056,1.2056,1.20545,1.20556,105500001.0
2005-03-14 04:38:00,1.2056,1.20565,1.20558,1.2056,103199998.0
2005-03-14 04:39:00,1.20565,1.20565,1.20554,1.20554,123300000.0
2005-03-14 04:40:00,1.2055,1.20555,1.2055,1.20553,59199999.0
2005-03-14 04:41:00,1.20555,1.20579,1.20555,1.20578,43700000.0
2005-03-14 04:42:00,1.2056,1.2056,1.2056,1.2056,46000001.0
2005-03-14 04:43:00,1.20556,1.20575,1.20556,1.2057,87000001.0
2005-03-14 04:44:00,1.2057,1.2057,1.2057,1.2057,3700000.0
2005-03-14 04:45:00,1.20606,1.20606,1.20584,1.20589,96900000.0
2005-03-14 04:46:00,1.20572,1.20574,1.20559,1.20562,117700000.0
2005-03-14 04:47:00,1.20558,1.20574,1.20558,1.20573,83600000.0
2005-03-14 04:48:00,1.20588,1.20595,1.20582,1.20588,114000000.0
2005-03-14 04:49:00,1.2058,1.2058,1.20572,1.20575,129400001.0
2005-03-14 04:50:00,1.2057,1.20572,1.20563,1.20563,24300000.0
2005-03-14 04:51:00,1.20575,1.20575,1.20565,1.2057,136300001.0
2005-03-14 04:52:00,1.20567,1.20567,1.20552,1.20552,48600000.0
2005-03-14 04:53:00,1.20573,1.20574,1.20556,1.20556,51699999.0
2005-03-14 04:54:00,1.20548,1.20554,1.20541,1.20554,118499998.0
2005-03-14 04:55:00,1.20547,1.20548,1.20535,1.20543,122699999.0
2005-03-14 04:56:00,1.20542,1.2058,1.20534,1.20569,126400001.0
2005-03-14 04:57:00,1.20551,1.20551,1.20544,1.20544,46600000.0
2005-03-14 04:58:00,1.2055,1.2055,1.2055,1.2055,15900000.0
2005-03-14 04:59:00,1.20547,1.2055,1.20542,1.20547,136600002.0
2005-03-14 05:00:00,1.20552,1.20556,1.20538,1.20543,53100000.0
2005-03-14 05:01:00,1.20541,1.20555,1.2054,1.20555,43700000.0
2005-03-14 05:02:00,1.20559,1.20562,1.20548,1.20551,149399999.0
2005-03-14 05:03:00,1.20547,1.20559,1.20546,1.2055,97399998.0
2005-03-14 05:04:00,1.2055,1.20553,1.20542,1.20542,107200000.0
2005-03-14 05:05:00,1.20544,1.20546,1.20544,1.20546,30099999.0
2005-03-14 05:06:00,1.20553,1.20556,1.20546,1.20549,116200000.0
2005-03-14 05:07:00,1.20553,1.20554,1.20546,1.20546,27000000.0
2005-03-14 05:08:00,1.20545,1.20552,1.20543,1.20545,52000000.0
2005-03-14 05:09:00,1.20558,1.20558,1.20542,1.20549,50700000.0
2005-03-14 05:10:00,1.20564,1.20569,1.20558,1.20568,50300001.0
2005-03-14 05:11:00,1.20562,1.20562,1.20555,1.20555,34600000.0
2005-03-14 05:12:00,1.20558,1.20558,1.20533,1.20548,135800000.0
2005-03-14 05:13:00,1.20552,1.20562,1.20552,1.20558,134500000.0
2005-03-14 05:14:00,1.20553,1.20553,1.2054,1.20548,25100000.0
2005-03-14 05:15:00,1.20542,1.20544,1.20533,1.20533,15400000.0
2005-03-14 05:16:00,1.20555,1.20558,1.20545,1.20545,157000001.0
2005-03-14 05:17:00,1.2055,1.20552,1.20545,1.20545,47500000.0
2005-03-14 05:18:00,1.20544,1.20545,1.20538,1.2054,137300002.0
2005-03-14 05:19:00,1.20542,1.20542,1.20533,1.20535,85000000.0
2005-03-14 05:20:00,1.20558,1.20558,1.20545,1.2055,54299998.0
2005-03-14 05:21:00,1.2055,1.2055,1.2055,1.2055,28300000.0
2005-03-14 05:22:00,1.20506,1.20512,1.20497,1.20512,58899999.0
2005-03-14 05:23:00,1.20548,1.20555,1.20545,1.20548,111199999.0
2005-03-14 05:24:00,1.20555,1.20555,1.20555,1.20555,4100000.0
2005-03-14 05:25:00,1.20548,1.20582,1.20548,1.20582,93599998.0
2005-03-14 05:26:00,1.20589,1.20591,1.20578,1.20578,45400001.0
2005-03-14 05:27:00,1.20558,1.20565,1.20557,1.20559,99699999.0
2005-03-14 05:28:00,1.2058,1.2058,1.2058,1.2058,80900002.0
2005-03-14 05:29:00,1.2057,1.2057,1.20501,1.20501,125600002.0
2005-03-14 05:30:00,1.20574,1.20584,1.20574,1.20575,89500000.0
2005-03-14 05:31:00,1.2058,1.20585,1.20572,1.2058,147600000.0
2005-03-14 05:32:00,1.20587,1.20589,1.20555,1.20555,79900000.0
2005-03-14 05:33:00,1.20574,1.20583,1.20566,1.20583,14100000.0
2005-03-14 05:34:00,1.20593,1.20597,1.20585,1.20585,24700000.0
2005-03-14 05:35:00,1.20581,1.20581,1.20567,1.20567,29500001.0
2005-03-14 05:36:00,1.20575,1.20575,1.20534,1.20544,42400000.0
2005-03-14 05:37:00,1.20553,1.20562,1.20553,1.20562,47800000.0
2005-03-14 05:38:00,1.2054,1.20545,1.2053,1.2053,47290000.0
2005-03-14 05:39:00,1.20522,1.20522,1.20481,1.20504,123900000.0
2005-03-14 05:40:00,1.20536,1.20546,1.2053,1.20546,78399999.0
2005-03-14 05:41:00,1.20553,1.20555,1.2055,1.20555,35100000.0
2005-03-14 05:42:00,1.20562,1.20562,1.20553,1.20553,13800000.0
2005-03-14 05:43:00,1.20542,1.20558,1.20542,1.20558,5700000.0
2005-03-14 05:44:00,1.20545,1.20554,1.20542,1.20542,69200000.0
2005-03-14 05:45:00,1.2054,1.20555,1.2054,1.20545,158900000.0
2005-03-14 05:46:00,1.2055,1.20555,1.2055,1.20555,24600000.0
2005-03-14 05:47:00,1.2055,1.20552,1.20542,1.2055,101200002.0
2005-03-14 05:48:00,1.20521,1.20524,1.20521,1.20524,24700000.0
2005-03-14 05:49:00,1.2055,1.20553,1.2055,1.20553,28000000.0
2005-03-14 05:50:00,1.20545,1.20553,1.20545,1.2055,106500000.0
2005-03-14 05:51:00,1.2054,1.20555,1.2054,1.20545,79300000.0
2005-03-14 05:52:00,1.20507,1.20507,1.20475,1.20475,94299999.0
2005-03-14 05:53:00,1.20548,1.20555,1.2054,1.20555,133299999.0
2005-03-14 05:54:00,1.20555,1.20555,1.2055,1.2055,7000000.0
2005-03-14 05:55:00,1.20555,1.20561,1.20545,1.20547,97000002.0
2005-03-14 05:56:00,1.2056,1.20567,1.2056,1.20567,59100000.0
2005-03-14 05:57:00,1.20535,1.20565,1.20535,1.20565,53300000.0
2005-03-14 05:58:00,1.20565,1.20565,1.2054,1.2054,53100000.0
2005-03-14 05:59:00,1.20538,1.20538,1.20532,1.20532,47800002.0
2005-03-14 06:00:00,1.2053,1.20539,1.2053,1.20532,76100000.0
2005-03-14 06:01:00,1.2054,1.20545,1.2053,1.2054,59100001.0
2005-03-14 06:02:00,1.20527,1.20542,1.20527,1.20534,119300003.0
2005-03-14 06:03:00,1.20535,1.20546,1.20533,1.20533,96600000.0
2005-03-14 06:04:00,1.20545,1.20545,1.2054,1.20543,50899999.0
2005-03-14 06:05:00,1.20567,1.20567,1.20543,1.20544,166799999.0
2005-03-14 06:06:00,1.20553,1.20562,1.20552,1.20562,92100001.0
2005-03-14 06:07:00,1.20572,1.20572,1.20556,1.20556,58200000.0
2005-03-14 06:08:00,1.20567,1.20567,1.2055,1.20554,64099999.0
2005-03-14 06:09:00,1.20553,1.20557,1.20548,1.20548,62200000.0
2005-03-14 06:10:00,1.20562,1.2057,1.20552,1.2057,58999999.0
2005-03-14 06:11:00,1.20565,1.20575,1.20565,1.20568,95899998.0
2005-03-14 06:12:00,1.20565,1.2057,1.2056,1.2056,80300000.0
2005-03-14 06:13:00,1.20573,1.20574,1.2056,1.20571,223599994.0
2005-03-14 06:14:00,1.20572,1.20572,1.20554,1.20555,80300001.0
2005-03-14 06:15:00,1.20554,1.20559,1.20539,1.20555,137700002.0
2005-03-14 06:16:00,1.20552,1.20555,1.20543,1.20545,72899999.0
2005-03-14 06:17:00,1.20556,1.20557,1.20544,1.2055,111000000.0
2005-03-14 06:18:00,1.2055,1.20557,1.20543,1.20544,112100000.0
2005-03-14 06:19:00,1.20553,1.20556,1.20542,1.20556,70399999.0
2005-03-14 06:20:00,1.2056,1.20565,1.20555,1.20555,142800001.0
2005-03-14 06:21:00,1.20555,1.2056,1.2055,1.2056,114400002.0
2005-03-14 06:22:00,1.20571,1.20571,1.20561,1.20565,87200000.0
2005-03-14 06:23:00,1.20555,1.2056,1.20555,1.2056,100399997.0
2005-03-14 06:24:00,1.2056,1.20562,1.20555,1.2056,89300002.0
2005-03-14 06:25:00,1.20559,1.20559,1.20549,1.20549,22300001.0
2005-03-14 06:26:00,1.20558,1.20568,1.20555,1.20555,61500000.0
2005-03-14 06:27:00,1.2056,1.2056,1.20555,1.20558,73600001.0
2005-03-14 06:28:00,1.20547,1.20559,1.20535,1.20542,65700000.0
2005-03-14 06:29:00,1.20555,1.20565,1.20555,1.2056,131700001.0
2005-03-14 06:30:00,1.20562,1.20562,1.20544,1.20544,69199998.0
2005-03-14 06:31:00,1.20554,1.20554,1.2053,1.2053,82000002.0
2005-03-14 06:32:00,1.20541,1.20571,1.20541,1.20559,42500000.0
2005-03-14 06:33:00,1.20567,1.20567,1.20545,1.20545,27200000.0
2005-03-14 06:34:00,1.20563,1.20563,1.20552,1.20552,151199995.0
2005-03-14 06:35:00,1.20547,1.2056,1.20547,1.20554,224000007.0
2005-03-14 06:36:00,1.20552,1.20563,1.20548,1.20558,66300000.0
2005-03-14 06:37:00,1.20567,1.20567,1.20554,1.20554,58400000.0
2005-03-14 06:38:00,1.2057,1.2057,1.20554,1.20554,79800002.0
2005-03-14 06:39:00,1.20549,1.20556,1.20545,1.20545,64100001.0
2005-03-14 06:40:00,1.20548,1.2056,1.20545,1.2056,159300002.0
2005-03-14 06:41:00,1.2056,1.20562,1.20553,1.2056,137800003.0
2005-03-14 06:42:00,1.2056,1.20565,1.20553,1.2056,81500001.0
2005-03-14 06:43:00,1.20555,1.2056,1.20555,1.2056,72300000.0
2005-03-14 06:44:00,1.20561,1.20567,1.2055,1.2055,104500002.0
2005-03-14 06:45:00,1.2056,1.20565,1.20555,1.20555,131900002.0
2005-03-14 06:46:00,1.20565,1.20565,1.20555,1.20555,81500001.0
2005-03-14 06:47:00,1.20551,1.20558,1.20551,1.20558,164000000.0
2005-03-14 06:48:00,1.20562,1.20566,1.20553,1.20557,25800000.0
2005-03-14 06:49:00,1.20553,1.20553,1.20522,1.20549,19200000.0
2005-03-14 06:50:00,1.20568,1.20568,1.20554,1.20554,63600001.0
2005-03-14 06:51:00,1.20555,1.20572,1.20536,1.20564,63499999.0
2005-03-14 06:52:00,1.20566,1.20566,1.20541,1.20551,60599999.0
2005-03-14 06:53:00,1.20562,1.20579,1.20562,1.20562,96900000.0
2005-03-14 06:54:00,1.2057,1.20576,1.20558,1.20567,66400000.0
2005-03-14 06:55:00,1.20572,1.2058,1.20563,1.20563,56100000.0
2005-03-14 06:56:00,1.20565,1.20579,1.20565,1.2057,81900000.0
2005-03-14 06:57:00,1.20578,1.20578,1.2057,1.20573,108200001.0
2005-03-14 06:58:00,1.20562,1.20562,1.20558,1.20558,32300000.0
2005-03-14 06:59:00,1.20558,1.20558,1.20496,1.20545,196599998.0
2005-03-14 07:00:00,1.20547,1.20559,1.20547,1.20555,86000000.0
2005-03-14 07:01:00,1.20555,1.20565,1.20555,1.20555,102000002.0
2005-03-14 07:02:00,1.20553,1.20556,1.20532,1.20532,64600001.0
2005-03-14 07:03:00,1.20543,1.20543,1.20524,1.20524,85800000.0
2005-03-14 07:04:00,1.20533,1.20537,1.20527,1.20532,110100000.0
2005-03-14 07:05:00,1.20536,1.20546,1.20536,1.20546,29599999.0
2005-03-14 07:06:00,1.20547,1.20549,1.20535,1.20535,127300002.0
2005-03-14 07:07:00,1.20532,1.20537,1.20532,1.20532,54600000.0
2005-03-14 07:08:00,1.20515,1.20515,1.20494,1.20494,43100000.0
2005-03-14 07:09:00,1.20535,1.20545,1.20535,1.20535,112200002.0
2005-03-14 07:10:00,1.20542,1.20549,1.20534,1.20534,121099999.0
2005-03-14 07:11:00,1.2054,1.2054,1.2054,1.2054,28299999.0
2005-03-14 07:12:00,1.20535,1.20545,1.20535,1.20538,72200000.0
2005-03-14 07:13:00,1.20552,1.20552,1.20529,1.20546,103199998.0
2005-03-14 07:14:00,1.20533,1.20535,1.20531,1.20535,57200000.0
2005-03-14 07:15:00,1.20532,1.20551,1.20532,1.20551,78700001.0
2005-03-14 07:16:00,1.2054,1.20545,1.2053,1.20535,123899996.0
2005-03-14 07:17:00,1.20538,1.2054,1.20538,1.2054,45500000.0
2005-03-14 07:18:00,1.20535,1.2054,1.20535,1.2054,130299998.0
2005-03-14 07:19:00,1.2049,1.2049,1.20485,1.20485,80400002.0
2005-03-14 07:20:00,1.20531,1.20534,1.20531,1.20534,43900001.0
2005-03-14 07:21:00,1.20528,1.20539,1.20526,1.20537,101000001.0
2005-03-14 07:22:00,1.20555,1.20555,1.20544,1.20554,34200000.0
2005-03-14 07:23:00,1.2054,1.2054,1.2054,1.2054,12000000.0
2005-03-14 07:24:00,1.20542,1.20542,1.20535,1.20535,15900000.0
2005-03-14 07:25:00,1.20529,1.2053,1.20523,1.20523,161500001.0
2005-03-14 07:26:00,1.2054,1.20542,1.20535,1.20535,22300000.0
2005-03-14 07:27:00,1.2054,1.2054,1.20538,1.20538,8100000.0
2005-03-14 07:28:00,1.20544,1.20556,1.20542,1.20542,153499998.0
2005-03-14 07:29:00,1.20545,1.20586,1.20529,1.20586,49300000.0
2005-03-14 07:30:00,1.20563,1.20563,1.20547,1.20547,26500000.0
2005-03-14 07:31:00,1.20534,1.20572,1.20534,1.20554,82400001.0
2005-03-14 07:32:00,1.20568,1.20582,1.20564,1.20579,127100001.0
2005-03-14 07:33:00,1.20551,1.20591,1.20551,1.20571,120299999.0
2005-03-14 07:34:00,1.20574,1.20579,1.20562,1.20562,185900000.0
2005-03-14 07:35:00,1.2057,1.20576,1.20567,1.20576,76799999.0
2005-03-14 07:36:00,1.20584,1.20584,1.20543,1.20543,99199998.0
2005-03-14 07:37:00,1.20573,1.20585,1.20566,1.20585,91800002.0
2005-03-14 07:38:00,1.20595,1.20595,1.20585,1.2059,21300000.0
2005-03-14 07:39:00,1.2058,1.20584,1.20573,1.20584,98100001.0
2005-03-14 07:40:00,1.20584,1.2059,1.20582,1.20582,70400001.0
2005-03-14 07:41:00,1.20573,1.20582,1.20573,1.20582,81799997.0
2005-03-14 07:42:00,1.20587,1.20595,1.20585,1.20595,111700004.0
2005-03-14 07:43:00,1.20595,1.20595,1.20585,1.20585,24100000.0
2005-03-14 07:44:00,1.20586,1.2059,1.20565,1.2059,151700000.0
2005-03-14 07:45:00,1.20582,1.20597,1.20582,1.20588,103200000.0
2005-03-14 07:46:00,1.20578,1.2058,1.20578,1.2058,11300000.0
2005-03-14 07:47:00,1.20575,1.2058,1.20575,1.2058,65700000.0
2005-03-14 07:48:00,1.20577,1.2058,1.20564,1.20564,65200000.0
2005-03-14 07:49:00,1.2058,1.20585,1.20575,1.2058,140000001.0
2005-03-14 07:50:00,1.2057,1.20587,1.20566,1.2057,96700000.0
2005-03-14 07:51:00,1.2058,1.20582,1.20575,1.20575,73800001.0
2005-03-14 07:52:00,1.2058,1.2058,1.20575,1.20575,10600000.0
2005-03-14 07:53:00,1.20582,1.20587,1.20582,1.20587,69600000.0
2005-03-14 07:54:00,1.20584,1.20598,1.20579,1.20598,121800002.0
2005-03-14 07:55:00,1.2059,1.20595,1.20582,1.20595,125600002.0
2005-03-14 07:56:00,1.20598,1.20598,1.20598,1.20598,7200000.0
2005-03-14 07:57:00,1.20593,1.20606,1.20591,1.20591,196100001.0
2005-03-14 07:58:00,1.2059,1.2059,1.20582,1.2059,45700000.0
2005-03-14 07:59:00,1.20585,1.20593,1.20585,1.2059,117900000.0
2005-03-14 08:00:00,1.20585,1.20595,1.20585,1.20595,50000000.0
2005-03-14 08:01:00,1.20585,1.20595,1.20585,1.20595,9600000.0
2005-03-14 08:02:00,1.20572,1.20578,1.20572,1.20577,32199999.0
2005-03-14 08:03:00,1.20587,1.20595,1.20585,1.20595,55899998.0
2005-03-14 08:04:00,1.2056,1.20581,1.20551,1.20572,106700001.0
2005-03-14 08:05:00,1.20585,1.2059,1.20577,1.2059,83400001.0
2005-03-14 08:06:00,1.20595,1.20595,1.2059,1.20595,33600000.0
2005-03-14 08:07:00,1.20572,1.20578,1.20567,1.20572,122400000.0
2005-03-14 08:08:00,1.20593,1.20593,1.2059,1.2059,58300001.0
2005-03-14 08:09:00,1.20579,1.20581,1.2057,1.2057,54189999.0
2005-03-14 08:10:00,1.2059,1.20595,1.2058,1.20595,134399999.0
2005-03-14 08:11:00,1.20592,1.20595,1.20583,1.20595,53899998.0
2005-03-14 08:12:00,1.20562,1.20571,1.20562,1.20563,81600000.0
2005-03-14 08:13:00,1.20593,1.20597,1.20585,1.20585,55299999.0
2005-03-14 08:14:00,1.20573,1.20575,1.20566,1.20571,129600002.0
2005-03-14 08:15:00,1.2059,1.20593,1.20585,1.20585,101499999.0
2005-03-14 08:16:00,1.20525,1.20533,1.20517,1.20517,48800000.0
2005-03-14 08:17:00,1.2059,1.2059,1.20585,1.20587,46800000.0
2005-03-14 08:18:00,1.20585,1.20585,1.20585,1.20585,300000.0
2005-03-14 08:19:00,1.20573,1.20591,1.20573,1.20582,91500000.0
2005-03-14 08:20:00,1.2059,1.2059,1.2059,1.2059,90100001.0
2005-03-14 08:21:00,1.20595,1.20595,1.20585,1.2059,106700000.0
2005-03-14 08:22:00,1.20584,1.20585,1.20568,1.2057,86300000.0
2005-03-14 08:23:00,1.2059,1.20595,1.20585,1.2059,154700003.0
2005-03-14 08:24:00,1.20575,1.20597,1.2057,1.20597,97500000.0
2005-03-14 08:25:00,1.20596,1.20599,1.20589,1.20594,24600000.0
2005-03-14 08:26:00,1.20602,1.20602,1.20588,1.20598,105200000.0
2005-03-14 08:27:00,1.20582,1.20607,1.20582,1.20607,35900000.0
2005-03-14 08:28:00,1.2061,1.2061,1.2061,1.2061,54000000.0
2005-03-14 08:29:00,1.206,1.206,1.20579,1.20579,120500002.0
2005-03-14 08:30:00,1.20603,1.20613,1.20603,1.2061,48999999.0
2005-03-14 08:31:00,1.20613,1.20613,1.20605,1.2061,69700000.0
2005-03-14 08:32:00,1.2061,1.2061,1.20574,1.20588,157700006.0
2005-03-14 08:33:00,1.2056,1.20587,1.2056,1.20587,108299998.0
2005-03-14 08:34:00,1.206,1.20605,1.20595,1.20605,41700002.0
2005-03-14 08:35:00,1.20607,1.20607,1.20595,1.20603,69599999.0
2005-03-14 08:36:00,1.2059,1.2059,1.20574,1.20583,124500002.0
2005-03-14 08:37:00,1.20568,1.20586,1.20549,1.20586,230199999.0
2005-03-14 08:38:00,1.20561,1.20587,1.20549,1.20587,123700000.0
2005-03-14 08:39:00,1.20581,1.20595,1.2058,1.2059,76900000.0
2005-03-14 08:40:00,1.20578,1.20589,1.2054,1.20589,125399998.0
2005-03-14 08:41:00,1.206,1.20605,1.2059,1.2059,91899999.0
2005-03-14 08:42:00,1.20586,1.20586,1.20539,1.20539,33500000.0
2005-03-14 08:43:00,1.20547,1.20563,1.20533,1.20533,82300000.0
2005-03-14 08:44:00,1.20585,1.20585,1.20585,1.20585,800000.0
2005-03-14 08:45:00,1.20575,1.20585,1.20567,1.20585,132600000.0
2005-03-14 08:46:00,1.20575,1.20587,1.20569,1.20587,136799999.0
2005-03-14 08:47:00,1.20575,1.20583,1.2055,1.20583,77500001.0
2005-03-14 08:48:00,1.20578,1.20586,1.20564,1.20586,141200001.0
2005-03-14 08:49:00,1.20575,1.20588,1.20565,1.20588,106300001.0
2005-03-14 08:50:00,1.2057,1.2059,1.20566,1.2059,157700001.0
2005-03-14 08:51:00,1.20571,1.20589,1.20563,1.20589,43900000.0
2005-03-14 08:52:00,1.20575,1.20588,1.20567,1.20588,125700000.0
2005-03-14 08:53:00,1.20576,1.20582,1.20564,1.20582,67400000.0
2005-03-14 08:54:00,1.2057,1.20591,1.20567,1.20591,88800000.0
2005-03-14 08:55:00,1.20578,1.20591,1.20565,1.20591,77400000.0
2005-03-14 08:56:00,1.2058,1.2059,1.20568,1.2059,114000003.0
2005-03-14 08:57:00,1.2058,1.2058,1.20563,1.20577,67300000.0
2005-03-14 08:58:00,1.20576,1.20587,1.20565,1.20587,102700001.0
2005-03-14 08:59:00,1.20576,1.20586,1.20574,1.20586,111299998.0
2005-03-14 09:00:00,1.20574,1.20579,1.20573,1.20579,35300000.0
2005-03-14 09:01:00,1.20576,1.2058,1.20563,1.2058,119000000.0
2005-03-14 09:02:00,1.20576,1.20576,1.20571,1.20575,82300001.0
2005-03-14 09:03:00,1.20576,1.20586,1.20562,1.20586,78200000.0
2005-03-14 09:04:00,1.20575,1.20586,1.20563,1.20586,70299999.0
2005-03-14 09:05:00,1.20575,1.20583,1.20564,1.20583,67099998.0
2005-03-14 09:06:00,1.20568,1.20582,1.20562,1.20582,96399997.0
2005-03-14 09:07:00,1.20562,1.20577,1.20562,1.20577,51900000.0
2005-03-14 09:08:00,1.2056,1.20571,1.2056,1.20567,129300000.0
2005-03-14 09:09:00,1.20562,1.20618,1.20561,1.20618,69000001.0
2005-03-14 09:10:00,1.20587,1.20593,1.20575,1.20588,98600002.0
2005-03-14 09:11:00,1.20583,1.206,1.20583,1.20598,130400001.0
2005-03-14 09:12:00,1.20593,1.206,1.20576,1.206,113599999.0
2005-03-14 09:13:00,1.206,1.206,1.20595,1.20595,15200000.0
2005-03-14 09:14:00,1.20605,1.20605,1.206,1.206,37200001.0
2005-03-14 09:15:00,1.20586,1.20592,1.20586,1.20587,89900002.0
2005-03-14 09:16:00,1.2059,1.2059,1.20587,1.20587,1600000.0
2005-03-14 09:17:00,1.20585,1.20601,1.20579,1.20593,99599999.0
2005-03-14 09:18:00,1.20593,1.20595,1.20593,1.20595,47299999.0
2005-03-14 09:19:00,1.20602,1.20602,1.20588,1.20588,60600000.0
2005-03-14 09:20:00,1.20593,1.20598,1.20588,1.20593,153799998.0
2005-03-14 09:21:00,1.20579,1.20579,1.20571,1.20579,50500000.0
2005-03-14 09:22:00,1.20572,1.20572,1.20566,1.20566,15000000.0
2005-03-14 09:23:00,1.20557,1.20558,1.20509,1.20534,108499999.0
2005-03-14 09:24:00,1.20562,1.20562,1.20536,1.20536,65800001.0
2005-03-14 09:25:00,1.20544,1.20558,1.20544,1.2055,149200002.0
2005-03-14 09:26:00,1.20555,1.20588,1.20551,1.20587,163499999.0
2005-03-14 09:27:00,1.2059,1.20595,1.2059,1.2059,15100000.0
2005-03-14 09:28:00,1.20593,1.20593,1.20582,1.20588,120300004.0
2005-03-14 09:29:00,1.20568,1.20568,1.20555,1.20555,51599999.0
2005-03-14 09:30:00,1.2054,1.2054,1.20538,1.20538,23099999.0
2005-03-14 09:31:00,1.20542,1.20571,1.20542,1.2056,91200001.0
2005-03-14 09:32:00,1.2056,1.20571,1.2056,1.20564,74899998.0
2005-03-14 09:33:00,1.20567,1.20573,1.20567,1.20573,15200000.0
2005-03-14 09:34:00,1.20573,1.20575,1.2057,1.20575,31900001.0
2005-03-14 09:35:00,1.20573,1.206,1.20573,1.20597,93600000.0
2005-03-14 09:36:00,1.20596,1.20596,1.20591,1.20591,16800000.0
2005-03-14 09:37:00,1.20592,1.206,1.20587,1.20587,108300001.0
2005-03-14 09:38:00,1.2059,1.20595,1.20582,1.2059,28699999.0
2005-03-14 09:39:00,1.20592,1.206,1.2059,1.20593,103800003.0
2005-03-14 09:40:00,1.2059,1.20595,1.2059,1.20595,41200000.0
2005-03-14 09:41:00,1.20577,1.20594,1.20577,1.20593,71299999.0
2005-03-14 09:42:00,1.20595,1.20595,1.20587,1.20595,9800000.0
2005-03-14 09:43:00,1.2059,1.20598,1.2059,1.2059,35800000.0
2005-03-14 09:44:00,1.20583,1.20586,1.20576,1.20576,5600000.0
2005-03-14 09:45:00,1.20585,1.2059,1.20585,1.2059,49299999.0
2005-03-14 09:46:00,1.20596,1.20611,1.20596,1.20596,47199999.0
2005-03-14 09:47:00,1.20584,1.20595,1.20584,1.20588,114900002.0
2005-03-14 09:48:00,1.20606,1.20606,1.20602,1.20602,1600000.0
2005-03-14 09:49:00,1.206,1.20602,1.206,1.20602,29900000.0
2005-03-14 09:50:00,1.2059,1.20591,1.20571,1.20588,116800000.0
2005-03-14 09:51:00,1.20582,1.20587,1.2058,1.20587,39800000.0
2005-03-14 09:52:00,1.20568,1.20568,1.20497,1.20497,103400000.0
2005-03-14 09:53:00,1.2051,1.20541,1.2051,1.20528,75500000.0
2005-03-14 09:54:00,1.20572,1.20572,1.20545,1.20553,113000002.0
2005-03-14 09:55:00,1.2056,1.20565,1.20555,1.20565,103000000.0
2005-03-14 09:56:00,1.20562,1.20569,1.2056,1.2056,89000000.0
2005-03-14 09:57:00,1.20563,1.20583,1.20563,1.20568,125500002.0
2005-03-14 09:58:00,1.20577,1.20583,1.20577,1.20583,53600000.0
2005-03-14 09:59:00,1.20581,1.2059,1.20581,1.2059,61000001.0
2005-03-14 10:00:00,1.20587,1.20598,1.20587,1.20598,90100001.0
2005-03-14 10:01:00,1.20596,1.20612,1.20596,1.20601,88100001.0
2005-03-14 10:02:00,1.20605,1.20624,1.20602,1.20602,118199998.0
2005-03-14 10:03:00,1.20632,1.20632,1.20607,1.20607,72400001.0
2005-03-14 10:04:00,1.2062,1.20627,1.2061,1.2061,76700001.0
2005-03-14 10:05:00,1.20615,1.20625,1.20612,1.20612,70400000.0
2005-03-14 10:06:00,1.20622,1.20629,1.20614,1.2062,121600002.0
2005-03-14 10:07:00,1.2063,1.2064,1.20612,1.2064,136100000.0
2005-03-14 10:08:00,1.20642,1.20642,1.20642,1.20642,800000.0
2005-03-14 10:09:00,1.20636,1.20642,1.20628,1.2064,131800001.0
2005-03-14 10:10:00,1.20647,1.20653,1.20645,1.20647,80899998.0
2005-03-14 10:11:00,1.20653,1.20671,1.2065,1.20662,191800000.0
2005-03-14 10:12:00,1.20678,1.20691,1.20678,1.20691,104100002.0
2005-03-14 10:13:00,1.20692,1.207,1.20692,1.20696,23900001.0
2005-03-14 10:14:00,1.20704,1.2071,1.20693,1.20695,55000000.0
2005-03-14 10:15:00,1.20702,1.20712,1.20682,1.20685,180599997.0
2005-03-14 10:16:00,1.2069,1.2069,1.20663,1.20663,131100001.0
2005-03-14 10:17:00,1.20684,1.20694,1.20673,1.20691,118400002.0
2005-03-14 10:18:00,1.20697,1.20705,1.20695,1.20695,165600000.0
2005-03-14 10:19:00,1.20687,1.20687,1.20675,1.20679,70299999.0
2005-03-14 10:20:00,1.20687,1.20691,1.20678,1.20687,100800000.0
2005-03-14 10:21:00,1.20672,1.20678,1.20652,1.20664,103600000.0
2005-03-14 10:22:00,1.20676,1.20676,1.20655,1.20655,137700001.0
2005-03-14 10:23:00,1.20657,1.20675,1.20657,1.20675,46200000.0
2005-03-14 10:24:00,1.2066,1.20665,1.20653,1.20665,57300000.0
2005-03-14 10:25:00,1.20662,1.2067,1.20655,1.20667,121300000.0
2005-03-14 10:26:00,1.20675,1.2068,1.20647,1.20677,117500001.0
2005-03-14 10:27:00,1.20671,1.20674,1.20666,1.20673,215099998.0
2005-03-14 10:28:00,1.20667,1.20676,1.20664,1.20673,123200003.0
2005-03-14 10:29:00,1.20666,1.20685,1.20666,1.20677,201999999.0
2005-03-14 10:30:00,1.20683,1.20683,1.20675,1.20675,76199999.0
2005-03-14 10:31:00,1.20686,1.20694,1.20681,1.20683,124000000.0
2005-03-14 10:32:00,1.20688,1.20688,1.20678,1.20678,62300000.0
2005-03-14 10:33:00,1.20697,1.20697,1.20693,1.20697,150500000.0
2005-03-14 10:34:00,1.2071,1.20731,1.20684,1.20705,92500001.0
2005-03-14 10:35:00,1.20733,1.20733,1.20692,1.20716,174000005.0
2005-03-14 10:36:00,1.20722,1.20722,1.20697,1.20702,82500000.0
2005-03-14 10:37:00,1.20711,1.20722,1.20704,1.20722,65500000.0
2005-03-14 10:38:00,1.20725,1.20725,1.20712,1.20712,129799998.0
2005-03-14 10:39:00,1.2073,1.2073,1.2071,1.2071,57599999.0
2005-03-14 10:40:00,1.20713,1.2072,1.20713,1.2072,75400001.0
2005-03-14 10:41:00,1.20726,1.20736,1.20726,1.20728,102000003.0
2005-03-14 10:42:00,1.2078,1.20802,1.20756,1.20801,100200000.0
2005-03-14 10:43:00,1.20821,1.20831,1.20806,1.20822,139799999.0
2005-03-14 10:44:00,1.20815,1.20841,1.20812,1.20812,89800002.0
2005-03-14 10:45:00,1.20812,1.20816,1.208,1.20815,280399997.0
2005-03-14 10:46:00,1.20816,1.2082,1.20807,1.20811,160300002.0
2005-03-14 10:47:00,1.20807,1.20818,1.20807,1.20818,19900000.0
2005-03-14 10:48:00,1.20819,1.20821,1.2081,1.20812,94100000.0
2005-03-14 10:49:00,1.20818,1.20845,1.20818,1.20828,80699999.0
2005-03-14 10:50:00,1.20847,1.20847,1.20825,1.20843,83999999.0
2005-03-14 10:51:00,1.2085,1.2085,1.2084,1.20847,147999999.0
2005-03-14 10:52:00,1.20839,1.2085,1.20834,1.20834,96300001.0
2005-03-14 10:53:00,1.20846,1.20846,1.20827,1.20827,110800000.0
2005-03-14 10:54:00,1.20838,1.2085,1.2083,1.2085,56600000.0
2005-03-14 10:55:00,1.2085,1.2087,1.2085,1.20858,93600000.0
2005-03-14 10:56:00,1.20858,1.20858,1.20849,1.20857,45800000.0
2005-03-14 10:57:00,1.20851,1.20853,1.20833,1.20841,79200000.0
2005-03-14 10:58:00,1.20853,1.20861,1.20848,1.20859,128699999.0
2005-03-14 10:59:00,1.20868,1.20868,1.20863,1.20868,82800002.0
2005-03-14 11:00:00,1.20863,1.20873,1.20863,1.20868,156499999.0
2005-03-14 11:01:00,1.2087,1.20873,1.20865,1.2087,59400000.0
2005-03-14 11:02:00,1.2087,1.2087,1.20865,1.2087,134799997.0
2005-03-14 11:03:00,1.20867,1.20867,1.20843,1.20852,91499999.0
2005-03-14 11:04:00,1.20865,1.2087,1.20846,1.2087,94100000.0
2005-03-14 11:05:00,1.20855,1.20865,1.20855,1.20861,66400001.0
2005-03-14 11:06:00,1.20857,1.20857,1.20832,1.20834,50999999.0
2005-03-14 11:07:00,1.20828,1.2084,1.20818,1.2084,117500004.0
2005-03-14 11:08:00,1.20835,1.20847,1.20825,1.20847,55100000.0
2005-03-14 11:09:00,1.20839,1.2084,1.20835,1.2084,36899999.0
2005-03-14 11:10:00,1.20837,1.20837,1.2083,1.20832,46700000.0
2005-03-14 11:11:00,1.20828,1.20842,1.20825,1.20842,123600000.0
2005-03-14 11:12:00,1.2084,1.20845,1.20835,1.2084,147199998.0
2005-03-14 11:13:00,1.20837,1.20837,1.20827,1.20827,148200000.0
2005-03-14 11:14:00,1.20826,1.2084,1.20823,1.20823,101300001.0
2005-03-14 11:15:00,1.20853,1.20859,1.20838,1.20843,158299999.0
2005-03-14 11:16:00,1.20838,1.2084,1.20833,1.20838,75600000.0
2005-03-14 11:17:00,1.20835,1.20836,1.20831,1.20831,52700000.0
2005-03-14 11:18:00,1.20827,1.20836,1.20812,1.20816,55900001.0
2005-03-14 11:19:00,1.20823,1.20838,1.20817,1.20817,119599999.0
2005-03-14 11:20:00,1.20822,1.20829,1.20822,1.20822,91199999.0
2005-03-14 11:21:00,1.2083,1.20835,1.20825,1.20825,91599999.0
2005-03-14 11:22:00,1.20827,1.20827,1.20823,1.20823,53800000.0
2005-03-14 11:23:00,1.20819,1.20831,1.20819,1.20828,37100000.0
2005-03-14 11:24:00,1.20821,1.20822,1.20812,1.20821,101400001.0
2005-03-14 11:25:00,1.20847,1.20861,1.20822,1.20855,153299999.0
2005-03-14 11:26:00,1.20821,1.20832,1.20821,1.20832,75900001.0
2005-03-14 11:27:00,1.2083,1.2083,1.20818,1.20821,101200002.0
2005-03-14 11:28:00,1.20835,1.20847,1.20832,1.20834,49300000.0
2005-03-14 11:29:00,1.20824,1.20836,1.20824,1.20825,64300000.0
2005-03-14 11:30:00,1.20832,1.20841,1.20829,1.20839,55000000.0
2005-03-14 11:31:00,1.20839,1.20842,1.20833,1.20837,42400000.0
2005-03-14 11:32:00,1.20826,1.20826,1.208,1.20803,179800000.0
2005-03-14 11:33:00,1.20797,1.20822,1.20797,1.20822,79900002.0
2005-03-14 11:34:00,1.20828,1.20835,1.20818,1.20822,59500000.0
2005-03-14 11:35:00,1.2082,1.20823,1.20812,1.20815,55399999.0
2005-03-14 11:36:00,1.20815,1.20825,1.20815,1.20815,152300001.0
2005-03-14 11:37:00,1.20795,1.20795,1.20754,1.2076,57700001.0
2005-03-14 11:38:00,1.20757,1.20762,1.20743,1.20762,114499997.0
2005-03-14 11:39:00,1.20758,1.20769,1.20753,1.20769,74900000.0
2005-03-14 11:40:00,1.20763,1.20763,1.20736,1.20743,110600000.0
2005-03-14 11:41:00,1.20765,1.20765,1.20719,1.20731,184699999.0
2005-03-14 11:42:00,1.20757,1.20758,1.20737,1.20737,104600003.0
2005-03-14 11:43:00,1.20767,1.20767,1.2075,1.20762,92999998.0
2005-03-14 11:44:00,1.20738,1.20753,1.20738,1.20753,74000000.0
2005-03-14 11:45:00,1.20765,1.20774,1.20742,1.20748,151100004.0
2005-03-14 11:46:00,1.2075,1.20776,1.2074,1.20776,74100001.0
2005-03-14 11:47:00,1.2077,1.2077,1.2077,1.2077,28700001.0
2005-03-14 11:48:00,1.20767,1.20776,1.20767,1.20767,69300000.0
2005-03-14 11:49:00,1.20778,1.20792,1.20778,1.20784,81400001.0
2005-03-14 11:50:00,1.20798,1.20813,1.20798,1.20808,92000000.0
2005-03-14 11:51:00,1.2081,1.20815,1.20802,1.2081,113500000.0
2005-03-14 11:52:00,1.2081,1.20815,1.20805,1.20808,157300002.0
2005-03-14 11:53:00,1.2082,1.20869,1.2082,1.20838,103399999.0
2005-03-14 11:54:00,1.20882,1.20882,1.20871,1.20876,140100000.0
2005-03-14 11:55:00,1.20883,1.20883,1.20865,1.2087,129800004.0
2005-03-14 11:56:00,1.20873,1.20873,1.20842,1.20845,48800000.0
2005-03-14 11:57:00,1.20842,1.20875,1.20842,1.20864,129200002.0
2005-03-14 11:58:00,1.20839,1.2085,1.2083,1.2083,97800001.0
2005-03-14 11:59:00,1.20832,1.20841,1.20832,1.20838,116300001.0
2005-03-14 12:00:00,1.20852,1.20861,1.20851,1.20855,48099999.0
2005-03-14 12:01:00,1.20854,1.20854,1.20848,1.20848,48500000.0
2005-03-14 12:02:00,1.20842,1.20849,1.20839,1.20843,134400000.0
2005-03-14 12:03:00,1.20852,1.20877,1.20852,1.20877,88100002.0
2005-03-14 12:04:00,1.2088,1.20891,1.20879,1.20882,91999999.0
2005-03-14 12:05:00,1.20888,1.2089,1.20879,1.20882,76699999.0
2005-03-14 12:06:00,1.20892,1.20892,1.20883,1.20883,69000001.0
2005-03-14 12:07:00,1.20895,1.20899,1.20864,1.20864,75800000.0
2005-03-14 12:08:00,1.20893,1.20893,1.20877,1.20878,183499996.0
2005-03-14 12:09:00,1.20882,1.20888,1.20879,1.20888,124900002.0
2005-03-14 12:10:00,1.20888,1.2089,1.2088,1.20886,93500003.0
2005-03-14 12:11:00,1.20882,1.20915,1.20882,1.2091,173599998.0
2005-03-14 12:12:00,1.20882,1.20887,1.20868,1.20887,132400002.0
2005-03-14 12:13:00,1.20885,1.20895,1.20885,1.2089,177100001.0
2005-03-14 12:14:00,1.20882,1.2089,1.20882,1.20883,21700000.0
2005-03-14 12:15:00,1.20892,1.2091,1.20892,1.209,20200000.0
2005-03-14 12:16:00,1.20897,1.20905,1.20776,1.20776,85099998.0
2005-03-14 12:17:00,1.2089,1.20912,1.20881,1.20891,113699999.0
2005-03-14 12:18:00,1.2088,1.20884,1.20857,1.20857,120499998.0
2005-03-14 12:19:00,1.20875,1.20877,1.20805,1.20818,84400000.0
2005-03-14 12:20:00,1.20758,1.20826,1.20758,1.20825,73100000.0
2005-03-14 12:21:00,1.20832,1.20834,1.20806,1.20806,124400002.0
2005-03-14 12:22:00,1.2082,1.20834,1.2082,1.20834,137100000.0
2005-03-14 12:23:00,1.20839,1.20839,1.20832,1.20833,65400000.0
2005-03-14 12:24:00,1.20838,1.20838,1.20828,1.20828,16100000.0
2005-03-14 12:25:00,1.20823,1.20828,1.20813,1.20813,135600003.0
2005-03-14 12:26:00,1.20822,1.20822,1.20799,1.20799,185700005.0
2005-03-14 12:27:00,1.20795,1.2081,1.20786,1.2081,102500001.0
2005-03-14 12:28:00,1.20812,1.20832,1.20805,1.20805,68200000.0
2005-03-14 12:29:00,1.20798,1.20805,1.2079,1.2079,93100000.0
2005-03-14 12:30:00,1.20789,1.20796,1.20789,1.20796,43299998.0
2005-03-14 12:31:00,1.20792,1.20793,1.20747,1.20747,70400000.0
2005-03-14 12:32:00,1.2077,1.2077,1.20734,1.20734,86900001.0
2005-03-14 12:33:00,1.20754,1.20754,1.20747,1.20747,49600000.0
2005-03-14 12:34:00,1.20754,1.20761,1.20748,1.20748,50200000.0
2005-03-14 12:35:00,1.20755,1.20755,1.20745,1.20745,64299998.0
2005-03-14 12:36:00,1.20751,1.20761,1.20737,1.20737,38100000.0
2005-03-14 12:37:00,1.20742,1.20749,1.20741,1.20742,149599998.0
2005-03-14 12:38:00,1.20738,1.20738,1.20734,1.20734,27900000.0
2005-03-14 12:39:00,1.20738,1.20738,1.20731,1.20731,48400000.0
2005-03-14 12:40:00,1.20749,1.2075,1.20741,1.20745,121400000.0
2005-03-14 12:41:00,1.20736,1.20736,1.20724,1.20724,175799997.0
2005-03-14 12:42:00,1.20732,1.20732,1.20723,1.20729,138799999.0
2005-03-14 12:43:00,1.20732,1.20732,1.20511,1.20626,128700003.0
2005-03-14 12:44:00,1.20716,1.20727,1.20713,1.20727,75100001.0
2005-03-14 12:45:00,1.2073,1.20735,1.2072,1.2073,47200000.0
2005-03-14 12:46:00,1.2073,1.2073,1.20715,1.20715,23100000.0
2005-03-14 12:47:00,1.20714,1.2072,1.20707,1.20707,22300000.0
2005-03-14 12:48:00,1.20708,1.20708,1.20697,1.20703,87199997.0
2005-03-14 12:49:00,1.2071,1.20726,1.2071,1.2072,75299998.0
2005-03-14 12:50:00,1.20708,1.20731,1.20708,1.20731,25600000.0
2005-03-14 12:51:00,1.20729,1.20738,1.20723,1.20738,52900001.0
2005-03-14 12:52:00,1.20753,1.20753,1.20717,1.20735,88299999.0
2005-03-14 12:53:00,1.2074,1.20742,1.2074,1.20742,70600001.0
2005-03-14 12:54:00,1.20743,1.20743,1.20737,1.20737,32299999.0
2005-03-14 12:55:00,1.20736,1.20743,1.20736,1.20743,63900000.0
2005-03-14 12:56:00,1.20749,1.20753,1.20739,1.20742,63199998.0
2005-03-14 12:57:00,1.20739,1.20744,1.20694,1.20694,90900000.0
2005-03-14 12:58:00,1.20727,1.20733,1.20699,1.20699,102099998.0
2005-03-14 12:59:00,1.2074,1.20744,1.20704,1.20708,68100002.0
2005-03-14 13:00:00,1.20742,1.20742,1.2069,1.2069,101700000.0
2005-03-14 13:01:00,1.20733,1.20746,1.20707,1.20746,78199998.0
2005-03-14 13:02:00,1.20741,1.20766,1.20741,1.20752,68899999.0
2005-03-14 13:03:00,1.20727,1.20727,1.20699,1.20699,58300000.0
2005-03-14 13:04:00,1.20743,1.20748,1.20733,1.20736,91799998.0
2005-03-14 13:05:00,1.20766,1.20769,1.20754,1.20769,147399998.0
2005-03-14 13:06:00,1.20732,1.20732,1.20699,1.20699,128000001.0
2005-03-14 13:07:00,1.20709,1.20733,1.20709,1.20731,57400000.0
2005-03-14 13:08:00,1.2072,1.20725,1.20715,1.2072,77199999.0
2005-03-14 13:09:00,1.20717,1.20723,1.20715,1.20723,5600000.0
2005-03-14 13:10:00,1.20735,1.2074,1.20728,1.2074,39800001.0
2005-03-14 13:11:00,1.20713,1.20713,1.20699,1.20701,73400000.0
2005-03-14 13:12:00,1.2062,1.2062,1.20478,1.20598,130700004.0
2005-03-14 13:13:00,1.206,1.206,1.20516,1.20534,96900002.0
2005-03-14 13:14:00,1.20557,1.20588,1.20551,1.20551,105500001.0
2005-03-14 13:15:00,1.20558,1.20558,1.20543,1.20543,70100000.0
2005-03-14 13:16:00,1.20546,1.20559,1.20536,1.2054,73399999.0
2005-03-14 13:17:00,1.20531,1.20548,1.20531,1.20548,118299999.0
2005-03-14 13:18:00,1.20548,1.20548,1.20539,1.20539,38000000.0
2005-03-14 13:19:00,1.20537,1.20547,1.2053,1.2054,79800000.0
2005-03-14 13:20:00,1.20535,1.20555,1.20535,1.20551,83599999.0
2005-03-14 13:21:00,1.2054,1.2054,1.2054,1.2054,41399998.0
2005-03-14 13:22:00,1.20532,1.20545,1.20532,1.2054,124699997.0
2005-03-14 13:23:00,1.20539,1.20539,1.20533,1.20533,80299999.0
2005-03-14 13:24:00,1.20533,1.20539,1.20526,1.20537,91000000.0
2005-03-14 13:25:00,1.20538,1.20538,1.20524,1.20527,90000001.0
2005-03-14 13:26:00,1.20549,1.20558,1.20507,1.20507,88800001.0
2005-03-14 13:27:00,1.20541,1.20548,1.20538,1.20548,115100001.0
2005-03-14 13:28:00,1.20553,1.20553,1.20545,1.2055,43000001.0
2005-03-14 13:29:00,1.20585,1.20604,1.2056,1.20575,134500001.0
2005-03-14 13:30:00,1.2063,1.2064,1.20623,1.20623,103999998.0
2005-03-14 13:31:00,1.2062,1.2064,1.20619,1.20619,66599999.0
2005-03-14 13:32:00,1.20633,1.20641,1.20612,1.20641,159300001.0
2005-03-14 13:33:00,1.20627,1.20627,1.20593,1.20593,134900000.0
2005-03-14 13:34:00,1.20615,1.20624,1.20601,1.20613,93400002.0
2005-03-14 13:35:00,1.2061,1.20652,1.20593,1.20602,104000001.0
2005-03-14 13:36:00,1.20635,1.20653,1.20615,1.20653,89500000.0
2005-03-14 13:37:00,1.20647,1.20659,1.20647,1.20647,64000003.0
2005-03-14 13:38:00,1.20648,1.20648,1.20641,1.20641,70899999.0
2005-03-14 13:39:00,1.20639,1.2064,1.20631,1.2064,94900001.0
2005-03-14 13:40:00,1.20633,1.2064,1.20625,1.2064,140800003.0
2005-03-14 13:41:00,1.2063,1.2066,1.2063,1.20653,89099999.0
2005-03-14 13:42:00,1.20638,1.20638,1.20601,1.20608,197399999.0
2005-03-14 13:43:00,1.20624,1.20632,1.20619,1.20619,50000000.0
2005-03-14 13:44:00,1.20635,1.20635,1.20622,1.20622,58500001.0
2005-03-14 13:45:00,1.20625,1.20635,1.20625,1.20635,87600001.0
2005-03-14 13:46:00,1.20641,1.20641,1.20629,1.20637,24900000.0
2005-03-14 13:47:00,1.20635,1.20646,1.20635,1.20646,95599998.0
2005-03-14 13:48:00,1.20649,1.20675,1.20649,1.2066,89100002.0
2005-03-14 13:49:00,1.20665,1.20672,1.2066,1.2066,50800000.0
2005-03-14 13:50:00,1.20669,1.20674,1.20667,1.20672,100199999.0
2005-03-14 13:51:00,1.2068,1.20703,1.2068,1.20697,119600000.0
2005-03-14 13:52:00,1.20697,1.20711,1.2069,1.20692,58800001.0
2005-03-14 13:53:00,1.20685,1.20709,1.20685,1.20709,81500001.0
2005-03-14 13:54:00,1.20689,1.20696,1.20689,1.20696,52500002.0
2005-03-14 13:55:00,1.20695,1.20697,1.20695,1.20697,26200000.0
2005-03-14 13:56:00,1.20707,1.20714,1.207,1.20709,69199999.0
2005-03-14 13:57:00,1.20705,1.20715,1.2069,1.2071,55900000.0
2005-03-14 13:58:00,1.2071,1.20725,1.2071,1.2071,90000000.0
2005-03-14 13:59:00,1.20737,1.20765,1.20737,1.20756,48200000.0
2005-03-14 14:00:00,1.20785,1.20785,1.20747,1.20749,120700002.0
2005-03-14 14:01:00,1.20758,1.20758,1.20757,1.20757,6400000.0
2005-03-14 14:02:00,1.20753,1.20757,1.20751,1.20757,61000000.0
2005-03-14 14:03:00,1.20763,1.20763,1.20744,1.20755,119300001.0
2005-03-14 14:04:00,1.20749,1.20754,1.20749,1.20754,54499999.0
2005-03-14 14:05:00,1.20748,1.20748,1.20733,1.20734,84600002.0
2005-03-14 14:06:00,1.20726,1.20726,1.20713,1.20713,26300000.0
2005-03-14 14:07:00,1.20703,1.20703,1.207,1.20703,20600000.0
2005-03-14 14:08:00,1.20708,1.20708,1.20701,1.20702,60699999.0
2005-03-14 14:09:00,1.20727,1.20727,1.20713,1.20715,166099997.0
2005-03-14 14:10:00,1.2073,1.20738,1.20722,1.20724,72700000.0
2005-03-14 14:11:00,1.20729,1.20729,1.20717,1.20722,90700003.0
2005-03-14 14:12:00,1.20729,1.20735,1.20727,1.20729,99999997.0
2005-03-14 14:13:00,1.20734,1.20755,1.20726,1.20746,56000000.0
2005-03-14 14:14:00,1.20743,1.20744,1.20724,1.20728,99100000.0
2005-03-14 14:15:00,1.20742,1.20747,1.20728,1.20728,94100001.0
2005-03-14 14:16:00,1.20718,1.20718,1.20688,1.20689,95399999.0
2005-03-14 14:17:00,1.20695,1.20695,1.20688,1.20688,32700000.0
2005-03-14 14:18:00,1.20696,1.20699,1.20689,1.20692,41699999.0
2005-03-14 14:19:00,1.20713,1.20713,1.20698,1.20705,62700002.0
2005-03-14 14:20:00,1.20702,1.2071,1.20695,1.20699,67400002.0
2005-03-14 14:21:00,1.20714,1.2075,1.20714,1.2075,136200001.0
2005-03-14 14:22:00,1.20741,1.20741,1.20739,1.20739,10100000.0
2005-03-14 14:23:00,1.20742,1.20745,1.20735,1.20735,75500000.0
2005-03-14 14:24:00,1.20745,1.20745,1.20714,1.20714,68000000.0
2005-03-14 14:25:00,1.20701,1.20704,1.20701,1.20704,27000000.0
2005-03-14 14:26:00,1.20698,1.20704,1.20687,1.20687,68300000.0
2005-03-14 14:27:00,1.20693,1.20709,1.20692,1.20708,98400000.0
2005-03-14 14:28:00,1.20722,1.2073,1.20709,1.2073,21100000.0
2005-03-14 14:29:00,1.20721,1.20722,1.20715,1.20715,24199999.0
2005-03-14 14:30:00,1.2072,1.20739,1.2072,1.20731,143599998.0
2005-03-14 14:31:00,1.20754,1.20756,1.20754,1.20756,43200001.0
2005-03-14 14:32:00,1.20761,1.20761,1.20749,1.20752,102700001.0
2005-03-14 14:33:00,1.20746,1.20746,1.20709,1.20709,80399998.0
2005-03-14 14:34:00,1.2072,1.20825,1.20695,1.20825,155099999.0
2005-03-14 14:35:00,1.20791,1.20791,1.20722,1.20786,66200000.0
2005-03-14 14:36:00,1.20843,1.20843,1.20831,1.20838,96400004.0
2005-03-14 14:37:00,1.20827,1.20827,1.20806,1.20806,23500001.0
2005-03-14 14:38:00,1.20857,1.20916,1.20835,1.20916,176899999.0
2005-03-14 14:39:00,1.20867,1.20885,1.20724,1.20885,82899999.0
2005-03-14 14:40:00,1.20925,1.20925,1.20721,1.20895,142900002.0
2005-03-14 14:41:00,1.20717,1.20912,1.20717,1.20903,60100000.0
2005-03-14 14:42:00,1.20888,1.20888,1.20716,1.20862,95000001.0
2005-03-14 14:43:00,1.20825,1.20825,1.2074,1.20812,23300000.0
2005-03-14 14:44:00,1.20846,1.20846,1.20844,1.20844,8800000.0
2005-03-14 14:45:00,1.20848,1.20848,1.20835,1.20835,82000002.0
2005-03-14 14:46:00,1.20837,1.20848,1.20837,1.20844,155700003.0
2005-03-14 14:47:00,1.20842,1.20873,1.20835,1.20873,46700000.0
2005-03-14 14:48:00,1.20843,1.20863,1.20836,1.20836,117499996.0
2005-03-14 14:49:00,1.2084,1.20852,1.20833,1.20841,91299997.0
2005-03-14 14:50:00,1.20848,1.20849,1.20678,1.20678,159999999.0
2005-03-14 14:51:00,1.20695,1.20846,1.20695,1.20841,65299999.0
2005-03-14 14:52:00,1.20871,1.20893,1.20871,1.20883,132500002.0
2005-03-14 14:53:00,1.20873,1.20926,1.20873,1.20903,113100002.0
2005-03-14 14:54:00,1.20877,1.20899,1.20869,1.20869,74600000.0
2005-03-14 14:55:00,1.20869,1.20876,1.20861,1.20869,121900000.0
2005-03-14 14:56:00,1.20865,1.20896,1.20861,1.20861,97900000.0
2005-03-14 14:57:00,1.2085,1.2085,1.20842,1.20842,6400000.0
2005-03-14 14:58:00,1.20809,1.20809,1.20687,1.20752,126600000.0
2005-03-14 14:59:00,1.20805,1.20818,1.20805,1.20818,70499999.0
2005-03-14 15:00:00,1.20824,1.20824,1.20801,1.20808,59399999.0
2005-03-14 15:01:00,1.20827,1.20827,1.20793,1.2081,123600000.0
2005-03-14 15:02:00,1.20817,1.20823,1.20817,1.20823,4800000.0
2005-03-14 15:03:00,1.20833,1.20847,1.20829,1.20842,51800000.0
2005-03-14 15:04:00,1.20831,1.20831,1.20744,1.20744,41500000.0
2005-03-14 15:05:00,1.20747,1.20781,1.20742,1.20742,18000000.0
2005-03-14 15:06:00,1.20738,1.20755,1.20738,1.20744,57300001.0
2005-03-14 15:07:00,1.20762,1.20779,1.20755,1.2077,69400000.0
2005-03-14 15:08:00,1.20769,1.20781,1.20742,1.20742,104700001.0
2005-03-14 15:09:00,1.20751,1.20771,1.20749,1.20753,105599999.0
2005-03-14 15:10:00,1.20778,1.20787,1.20765,1.20784,95399999.0
2005-03-14 15:11:00,1.20776,1.20776,1.20751,1.20765,61900000.0
2005-03-14 15:12:00,1.20763,1.2078,1.20756,1.2078,109200000.0
2005-03-14 15:13:00,1.2078,1.20782,1.20769,1.20781,95400001.0
2005-03-14 15:14:00,1.20785,1.20799,1.20779,1.20779,93000000.0
2005-03-14 15:15:00,1.20788,1.20788,1.20753,1.20762,100200001.0
2005-03-14 15:16:00,1.20758,1.20758,1.20747,1.20749,102400000.0
2005-03-14 15:17:00,1.20757,1.20757,1.20725,1.20725,93100002.0
2005-03-14 15:18:00,1.20735,1.20753,1.20729,1.20743,88400000.0
2005-03-14 15:19:00,1.20753,1.20763,1.20729,1.20729,84300000.0
2005-03-14 15:20:00,1.20737,1.20744,1.20727,1.20729,125500003.0
2005-03-14 15:21:00,1.20718,1.20718,1.20649,1.20649,121900001.0
2005-03-14 15:22:00,1.20612,1.20612,1.20536,1.20612,88000000.0
2005-03-14 15:23:00,1.20631,1.20648,1.20631,1.2064,65700000.0
2005-03-14 15:24:00,1.20655,1.20661,1.2063,1.2063,146500002.0
2005-03-14 15:25:00,1.20659,1.20678,1.20659,1.20677,71300002.0
2005-03-14 15:26:00,1.20693,1.20693,1.20682,1.20682,4000000.0
2005-03-14 15:27:00,1.20688,1.20688,1.20673,1.20673,100700001.0
2005-03-14 15:28:00,1.20667,1.20679,1.20667,1.20672,47900000.0
2005-03-14 15:29:00,1.20682,1.20682,1.20667,1.20667,51900002.0
2005-03-14 15:30:00,1.2065,1.2065,1.20605,1.20605,35100001.0
2005-03-14 15:31:00,1.20604,1.20604,1.20583,1.20588,123299997.0
2005-03-14 15:32:00,1.20587,1.20614,1.20586,1.20586,88800000.0
2005-03-14 15:33:00,1.2058,1.20586,1.20519,1.20519,85600000.0
2005-03-14 15:34:00,1.20523,1.20523,1.20494,1.20499,49300000.0
2005-03-14 15:35:00,1.20512,1.20512,1.20483,1.20485,97600000.0
2005-03-14 15:36:00,1.20495,1.2051,1.20492,1.20492,82700000.0
2005-03-14 15:37:00,1.20493,1.20497,1.2049,1.2049,50300000.0
2005-03-14 15:38:00,1.20502,1.2052,1.20496,1.20512,100000001.0
2005-03-14 15:39:00,1.20532,1.20532,1.205,1.20511,115600001.0
2005-03-14 15:40:00,1.20521,1.2053,1.20518,1.20522,41600001.0
2005-03-14 15:41:00,1.20535,1.20594,1.20535,1.20589,93100001.0
2005-03-14 15:42:00,1.20566,1.20566,1.20551,1.20553,77600000.0
2005-03-14 15:43:00,1.20576,1.20576,1.2056,1.20568,146799999.0
2005-03-14 15:44:00,1.20574,1.2058,1.20556,1.20556,178600001.0
2005-03-14 15:45:00,1.20568,1.20568,1.20557,1.20557,18000000.0
2005-03-14 15:46:00,1.2057,1.20576,1.20544,1.20551,110299998.0
2005-03-14 15:47:00,1.20553,1.20567,1.20547,1.20547,72900000.0
2005-03-14 15:48:00,1.20554,1.20571,1.20551,1.20551,88000000.0
2005-03-14 15:49:00,1.20566,1.20566,1.2055,1.20558,102699999.0
2005-03-14 15:50:00,1.20567,1.20567,1.20515,1.20515,112600002.0
2005-03-14 15:51:00,1.20513,1.20513,1.20479,1.20479,40100000.0
2005-03-14 15:52:00,1.2046,1.20482,1.20457,1.20467,109699999.0
2005-03-14 15:53:00,1.20468,1.20486,1.20461,1.20486,74700000.0
2005-03-14 15:54:00,1.20448,1.20481,1.20443,1.20443,102599999.0
2005-03-14 15:55:00,1.20445,1.20445,1.20404,1.20404,22300000.0
2005-03-14 15:56:00,1.20436,1.20451,1.20431,1.20443,82599999.0
2005-03-14 15:57:00,1.20462,1.20465,1.2044,1.2044,118300001.0
2005-03-14 15:58:00,1.20444,1.20468,1.20444,1.20446,194500001.0
2005-03-14 15:59:00,1.20437,1.20437,1.20415,1.20415,14600000.0
2005-03-14 16:00:00,1.20423,1.20428,1.20406,1.20406,55599999.0
2005-03-14 16:01:00,1.20427,1.20439,1.20405,1.20406,61800000.0
2005-03-14 16:02:00,1.20415,1.20415,1.20405,1.20405,7200000.0
2005-03-14 16:03:00,1.20415,1.20417,1.20399,1.20413,114499999.0
2005-03-14 16:04:00,1.20419,1.20426,1.20392,1.20392,88500000.0
2005-03-14 16:05:00,1.204,1.20424,1.20397,1.20397,70600001.0
2005-03-14 16:06:00,1.20399,1.20416,1.20399,1.20402,105900001.0
2005-03-14 16:07:00,1.20415,1.20431,1.20415,1.20419,89400001.0
2005-03-14 16:08:00,1.20427,1.20473,1.20427,1.20465,137099999.0
2005-03-14 16:09:00,1.20482,1.2049,1.20436,1.20465,128500003.0
2005-03-14 16:10:00,1.20468,1.20479,1.20468,1.20473,179900001.0
2005-03-14 16:11:00,1.20478,1.20478,1.20465,1.20465,39100000.0
2005-03-14 16:12:00,1.20457,1.20474,1.20455,1.20462,68200000.0
2005-03-14 16:13:00,1.20484,1.20491,1.2047,1.2047,112100003.0
2005-03-14 16:14:00,1.20479,1.2048,1.20461,1.20461,21600000.0
2005-03-14 16:15:00,1.20453,1.20467,1.2045,1.20461,105700001.0
2005-03-14 16:16:00,1.20467,1.20472,1.20446,1.20446,175400000.0
2005-03-14 16:17:00,1.20461,1.20468,1.20442,1.20452,83200000.0
2005-03-14 16:18:00,1.2047,1.20489,1.2047,1.2048,58400000.0
2005-03-14 16:19:00,1.20512,1.20516,1.20493,1.20516,74800000.0
2005-03-14 16:20:00,1.20518,1.20524,1.20494,1.20506,97899999.0
2005-03-14 16:21:00,1.20504,1.20525,1.20487,1.20487,181200002.0
2005-03-14 16:22:00,1.20512,1.20514,1.20491,1.205,67200000.0
2005-03-14 16:23:00,1.2052,1.2052,1.20498,1.20498,111500001.0
2005-03-14 16:24:00,1.20518,1.20518,1.20507,1.20507,176800000.0
2005-03-14 16:25:00,1.20525,1.20531,1.20513,1.20528,86299998.0
2005-03-14 16:26:00,1.20527,1.20533,1.20514,1.20519,194000001.0
2005-03-14 16:27:00,1.20532,1.20539,1.20527,1.2053,34500000.0
2005-03-14 16:28:00,1.20524,1.20535,1.20524,1.20527,81500000.0
2005-03-14 16:29:00,1.2053,1.20543,1.20527,1.20531,106699999.0
2005-03-14 16:30:00,1.20538,1.20538,1.20511,1.20518,148799998.0
2005-03-14 16:31:00,1.20513,1.20521,1.20513,1.20514,148700002.0
2005-03-14 16:32:00,1.20518,1.20519,1.20504,1.20509,191599999.0
2005-03-14 16:33:00,1.20523,1.20545,1.20521,1.2053,107200000.0
2005-03-14 16:34:00,1.20527,1.20551,1.2051,1.20524,193700000.0
2005-03-14 16:35:00,1.20538,1.20538,1.20523,1.20534,61500001.0
2005-03-14 16:36:00,1.20535,1.20535,1.20521,1.20522,84699999.0
2005-03-14 16:37:00,1.20521,1.20526,1.20507,1.20521,152599998.0
2005-03-14 16:38:00,1.20527,1.20527,1.20505,1.20505,165699999.0
2005-03-14 16:39:00,1.20511,1.20524,1.20511,1.2052,57300001.0
2005-03-14 16:40:00,1.20508,1.20515,1.20498,1.20498,41000000.0
2005-03-14 16:41:00,1.20507,1.20516,1.20506,1.20506,65500000.0
2005-03-14 16:42:00,1.20507,1.20524,1.20507,1.20509,110999999.0
2005-03-14 16:43:00,1.20518,1.20523,1.20506,1.20518,107900001.0
2005-03-14 16:44:00,1.2052,1.2052,1.20505,1.20513,43800001.0
2005-03-14 16:45:00,1.20524,1.20534,1.20524,1.2053,94700002.0
2005-03-14 16:46:00,1.2052,1.2052,1.20515,1.20515,108900000.0
2005-03-14 16:47:00,1.2053,1.20548,1.2053,1.20532,139100000.0
2005-03-14 16:48:00,1.20543,1.20547,1.20528,1.20533,129300001.0
2005-03-14 16:49:00,1.20537,1.20543,1.20534,1.20538,138800003.0
2005-03-14 16:50:00,1.2053,1.20545,1.20483,1.20483,131000002.0
2005-03-14 16:51:00,1.20522,1.20533,1.20504,1.2053,90799999.0
2005-03-14 16:52:00,1.2054,1.20575,1.2054,1.2056,101300000.0
2005-03-14 16:53:00,1.20551,1.20563,1.20543,1.20543,69400002.0
2005-03-14 16:54:00,1.2057,1.20587,1.2057,1.20587,4000000.0
2005-03-14 16:55:00,1.20593,1.20611,1.20581,1.20593,153899999.0
2005-03-14 16:56:00,1.20613,1.20619,1.20604,1.20606,141500000.0
2005-03-14 16:57:00,1.20595,1.20595,1.20577,1.20592,77799999.0
2005-03-14 16:58:00,1.20593,1.20593,1.20568,1.20586,71699999.0
2005-03-14 16:59:00,1.2058,1.20593,1.20509,1.20509,55400002.0
2005-03-14 17:00:00,1.20567,1.20567,1.20515,1.20558,130999998.0
2005-03-14 17:01:00,1.20562,1.20568,1.20548,1.20553,148300001.0
2005-03-14 17:02:00,1.20568,1.20585,1.20568,1.20571,37700000.0
2005-03-14 17:03:00,1.20577,1.20597,1.20577,1.20593,131000000.0
2005-03-14 17:04:00,1.20587,1.20611,1.20581,1.20597,92000001.0
2005-03-14 17:05:00,1.20578,1.20592,1.20576,1.2059,84400002.0
2005-03-14 17:06:00,1.20585,1.20598,1.20552,1.20552,100200000.0
2005-03-14 17:07:00,1.20553,1.20553,1.20539,1.20539,30299999.0
2005-03-14 17:08:00,1.20543,1.20551,1.20543,1.2055,117599996.0
2005-03-14 17:09:00,1.20559,1.20567,1.20545,1.20554,99000001.0
2005-03-14 17:10:00,1.20537,1.20538,1.20506,1.20538,110999998.0
2005-03-14 17:11:00,1.20535,1.20542,1.20535,1.20542,22100000.0
2005-03-14 17:12:00,1.20525,1.20542,1.20525,1.20542,42599999.0
2005-03-14 17:13:00,1.20522,1.20522,1.205,1.20513,142400000.0
2005-03-14 17:14:00,1.20516,1.20516,1.20498,1.20502,49800000.0
2005-03-14 17:15:00,1.20512,1.20518,1.20496,1.20496,131600001.0
2005-03-14 17:16:00,1.20507,1.20507,1.2049,1.20494,149600000.0
2005-03-14 17:17:00,1.20493,1.20493,1.20475,1.20475,48700000.0
2005-03-14 17:18:00,1.20475,1.20486,1.20467,1.20467,140899998.0
2005-03-14 17:19:00,1.20482,1.2049,1.2047,1.2047,96700001.0
2005-03-14 17:20:00,1.20477,1.20495,1.20477,1.20478,129200000.0
2005-03-14 17:21:00,1.20484,1.20505,1.20481,1.20505,98399998.0
2005-03-14 17:22:00,1.20517,1.2052,1.20489,1.20513,158900002.0
2005-03-14 17:23:00,1.2052,1.2052,1.20481,1.20481,65300000.0
2005-03-14 17:24:00,1.20485,1.20502,1.20485,1.20501,185400001.0
2005-03-14 17:25:00,1.20523,1.20523,1.20509,1.20517,100800002.0
2005-03-14 17:26:00,1.20519,1.20527,1.20502,1.20502,53600002.0
2005-03-14 17:27:00,1.20506,1.20512,1.20506,1.20512,22500000.0
2005-03-14 17:28:00,1.20537,1.20537,1.20512,1.20516,109800000.0
2005-03-14 17:29:00,1.20528,1.20528,1.20522,1.20522,20000000.0
2005-03-14 17:30:00,1.20528,1.20532,1.20523,1.20523,109600000.0
2005-03-14 17:31:00,1.2051,1.2051,1.20439,1.20439,53500001.0
2005-03-14 17:32:00,1.20447,1.20466,1.20434,1.20464,69400000.0
2005-03-14 17:33:00,1.20455,1.20471,1.20433,1.20437,61900001.0
2005-03-14 17:34:00,1.20439,1.20474,1.20439,1.20472,81799999.0
2005-03-14 17:35:00,1.20458,1.20473,1.20458,1.20465,103499999.0
2005-03-14 17:36:00,1.20494,1.20508,1.20476,1.20493,143099999.0
2005-03-14 17:37:00,1.20513,1.20513,1.2051,1.2051,17599999.0
2005-03-14 17:38:00,1.20535,1.20545,1.20521,1.20535,106200000.0
2005-03-14 17:39:00,1.20547,1.20555,1.2053,1.20544,142200000.0
2005-03-14 17:40:00,1.20553,1.20566,1.20553,1.20557,141100003.0
2005-03-14 17:41:00,1.20552,1.20559,1.20545,1.20545,45600000.0
2005-03-14 17:42:00,1.20544,1.20545,1.20544,1.20545,53799998.0
2005-03-14 17:43:00,1.20541,1.20541,1.20523,1.20523,18400000.0
2005-03-14 17:44:00,1.20516,1.20545,1.20516,1.20539,146600001.0
2005-03-14 17:45:00,1.20547,1.2059,1.20547,1.2059,36800000.0
2005-03-14 17:46:00,1.20587,1.20595,1.20587,1.20592,68799999.0
2005-03-14 17:47:00,1.20595,1.20604,1.20574,1.20582,90200000.0
2005-03-14 17:48:00,1.206,1.20621,1.20594,1.20621,129800000.0
2005-03-14 17:49:00,1.20615,1.20615,1.20612,1.20612,4000000.0
2005-03-14 17:50:00,1.20616,1.20616,1.206,1.206,70099999.0
2005-03-14 17:51:00,1.20603,1.20603,1.20581,1.20591,97600000.0
2005-03-14 17:52:00,1.20581,1.20601,1.20581,1.20591,179900002.0
2005-03-14 17:53:00,1.20591,1.2061,1.2059,1.20604,79100000.0
2005-03-14 17:54:00,1.20607,1.20607,1.20582,1.20593,126400001.0
2005-03-14 17:55:00,1.20581,1.20597,1.2057,1.20597,120300000.0
2005-03-14 17:56:00,1.20598,1.20612,1.20592,1.20605,35300000.0
2005-03-14 17:57:00,1.20612,1.20612,1.20595,1.206,76600000.0
2005-03-14 17:58:00,1.20617,1.2062,1.20592,1.20595,46400000.0
2005-03-14 17:59:00,1.20594,1.20621,1.20594,1.20613,77700000.0
2005-03-14 18:00:00,1.20622,1.20626,1.20607,1.20611,90499999.0
2005-03-14 18:01:00,1.20622,1.20638,1.20612,1.20629,604799999.0
2005-03-14 18:02:00,1.20637,1.20641,1.20617,1.20636,867700007.0
2005-03-14 18:03:00,1.20637,1.20655,1.20637,1.20644,640800000.0
2005-03-14 18:04:00,1.20635,1.20635,1.20609,1.20617,731700001.0
2005-03-14 18:05:00,1.20618,1.20618,1.20602,1.20605,910699999.0
2005-03-14 18:06:00,1.20605,1.20621,1.20605,1.20605,612000001.0
2005-03-14 18:07:00,1.206,1.20611,1.20592,1.206,1392699997.0
2005-03-14 18:08:00,1.20597,1.20597,1.20577,1.20586,1203200009.0
2005-03-14 18:09:00,1.20577,1.20577,1.20515,1.20553,495500006.0
2005-03-14 18:10:00,1.20563,1.2058,1.20556,1.20563,733300007.0
2005-03-14 18:11:00,1.20571,1.20579,1.20539,1.20575,952600009.0
2005-03-14 18:12:00,1.2058,1.20609,1.20576,1.20593,48000000.0
2005-03-14 18:13:00,1.2059,1.20595,1.20585,1.20595,348300006.0
2005-03-14 18:14:00,1.2059,1.2059,1.20569,1.20586,393099998.0
2005-03-14 18:15:00,1.20573,1.20586,1.20566,1.2058,692600005.0
2005-03-14 18:16:00,1.20581,1.20597,1.20581,1.20592,338900002.0
2005-03-14 18:17:00,1.2061,1.20633,1.20598,1.20628,1035700006.0
2005-03-14 18:18:00,1.20634,1.20695,1.20634,1.20683,492899999.0
2005-03-14 18:19:00,1.20719,1.20737,1.20697,1.20718,116299999.0
2005-03-14 18:20:00,1.20747,1.20786,1.20729,1.20777,765100000.0
2005-03-14 18:21:00,1.2079,1.20803,1.2077,1.2077,260399999.0
2005-03-14 18:22:00,1.20767,1.20768,1.20757,1.20765,310599999.0
2005-03-14 18:23:00,1.20775,1.20779,1.20765,1.2077,319900001.0
2005-03-14 18:24:00,1.20768,1.20786,1.2076,1.2076,683200008.0
2005-03-14 18:25:00,1.20759,1.20759,1.20736,1.20736,415400006.0
2005-03-14 18:26:00,1.20738,1.20752,1.20731,1.20738,825289998.0
2005-03-14 18:27:00,1.20749,1.20752,1.20733,1.20745,767600003.0
2005-03-14 18:28:00,1.20764,1.20771,1.20749,1.20769,441300003.0
2005-03-14 18:29:00,1.20774,1.20793,1.20767,1.20788,312900003.0
2005-03-14 18:30:00,1.20799,1.20805,1.20791,1.20795,823799997.0
2005-03-14 18:31:00,1.20784,1.20784,1.20762,1.20762,433899999.0
2005-03-14 18:32:00,1.20773,1.20825,1.20773,1.20807,338099997.0
2005-03-14 18:33:00,1.20813,1.20851,1.20813,1.2084,483700003.0
2005-03-14 18:34:00,1.20855,1.20892,1.20849,1.2089,430199997.0
2005-03-14 18:35:00,1.209,1.209,1.20861,1.20881,474500008.0
2005-03-14 18:36:00,1.20874,1.20874,1.20834,1.20834,306900000.0
2005-03-14 18:37:00,1.20839,1.20839,1.20824,1.20824,169500000.0
2005-03-14 18:38:00,1.20828,1.20841,1.20827,1.20832,145300000.0
2005-03-14 18:39:00,1.20834,1.20853,1.20834,1.20848,318600000.0
2005-03-14 18:40:00,1.20857,1.20863,1.20835,1.2084,795100000.0
2005-03-14 18:41:00,1.2086,1.20884,1.20843,1.20862,416100003.0
2005-03-14 18:42:00,1.20893,1.20894,1.20846,1.20859,432900001.0
2005-03-14 18:43:00,1.20845,1.20845,1.20782,1.20782,506800004.0
2005-03-14 18:44:00,1.20793,1.20818,1.20787,1.20818,265300001.0
2005-03-14 18:45:00,1.20834,1.20851,1.20822,1.20827,272699999.0
2005-03-14 18:46:00,1.20823,1.20834,1.20778,1.20817,335600000.0
2005-03-14 18:47:00,1.20819,1.20834,1.20817,1.2083,117700003.0
2005-03-14 18:48:00,1.20831,1.20846,1.20831,1.20843,146099998.0
2005-03-14 18:49:00,1.20847,1.20853,1.20843,1.20853,52100000.0
2005-03-14 18:50:00,1.20843,1.20868,1.20835,1.20867,108500000.0
2005-03-14 18:51:00,1.20877,1.20877,1.20857,1.2086,205399998.0
2005-03-14 18:52:00,1.20862,1.20867,1.20851,1.20855,121899999.0
2005-03-14 18:53:00,1.20862,1.20884,1.20862,1.20868,559399999.0
2005-03-14 18:54:00,1.20867,1.20867,1.20831,1.20838,163700000.0
2005-03-14 18:55:00,1.20844,1.20872,1.20829,1.20829,609699998.0
2005-03-14 18:56:00,1.20837,1.20837,1.2081,1.2081,235799999.0
2005-03-14 18:57:00,1.20813,1.20848,1.20813,1.20841,279800001.0
2005-03-14 18:58:00,1.20849,1.20849,1.20829,1.20829,177500002.0
2005-03-14 18:59:00,1.20837,1.20837,1.20814,1.20814,445100002.0
2005-03-14 19:00:00,1.20822,1.20826,1.20814,1.20815,270799998.0
2005-03-14 19:01:00,1.2081,1.20818,1.20803,1.20818,61200000.0
2005-03-14 19:02:00,1.20821,1.20835,1.20811,1.20827,325700001.0
2005-03-14 19:03:00,1.20836,1.20836,1.20817,1.20817,541700004.0
2005-03-14 19:04:00,1.20838,1.20856,1.20827,1.20827,196099999.0
2005-03-14 19:05:00,1.20851,1.20852,1.20833,1.20837,337500005.0
2005-03-14 19:06:00,1.20845,1.20856,1.20838,1.20838,446100006.0
2005-03-14 19:07:00,1.20841,1.20853,1.2083,1.2083,101000000.0
2005-03-14 19:08:00,1.20836,1.20836,1.20805,1.20812,469900007.0
2005-03-14 19:09:00,1.20839,1.20839,1.20807,1.20822,546600003.0
2005-03-14 19:10:00,1.20846,1.20846,1.20827,1.20827,41500000.0
2005-03-14 19:11:00,1.20827,1.20843,1.20826,1.20838,341299997.0
2005-03-14 19:12:00,1.20842,1.20853,1.20842,1.20847,223599999.0
2005-03-14 19:13:00,1.20851,1.20852,1.20827,1.20829,209300002.0
2005-03-14 19:14:00,1.20822,1.20834,1.20817,1.20817,269490001.0
2005-03-14 19:15:00,1.20818,1.20818,1.20808,1.20818,338699996.0
2005-03-14 19:16:00,1.20821,1.20837,1.20821,1.20828,398000003.0
2005-03-14 19:17:00,1.20849,1.20856,1.20796,1.20856,212999999.0
2005-03-14 19:18:00,1.2084,1.20843,1.20824,1.20827,529800000.0
2005-03-14 19:19:00,1.20832,1.2084,1.20832,1.20833,154499997.0
2005-03-14 19:20:00,1.20838,1.20838,1.20828,1.20833,271400004.0
2005-03-14 19:21:00,1.20842,1.20848,1.2084,1.2084,199499996.0
2005-03-14 19:22:00,1.20846,1.20846,1.20828,1.20838,236799999.0
2005-03-14 19:23:00,1.2084,1.20847,1.2084,1.20847,24700000.0
2005-03-14 19:24:00,1.20852,1.20858,1.20849,1.20858,73200000.0
2005-03-14 19:25:00,1.20865,1.2087,1.20859,1.20867,121699999.0
2005-03-14 19:26:00,1.20872,1.20876,1.2086,1.2086,152000003.0
2005-03-14 19:27:00,1.20872,1.20877,1.20846,1.20849,367300002.0
2005-03-14 19:28:00,1.20877,1.20895,1.20855,1.20855,137300000.0
2005-03-14 19:29:00,1.20879,1.2088,1.20855,1.20855,109899997.0
2005-03-14 19:30:00,1.2085,1.2085,1.20824,1.20824,167500000.0
2005-03-14 19:31:00,1.20819,1.20819,1.20813,1.20813,66900000.0
2005-03-14 19:32:00,1.20803,1.20815,1.20803,1.20815,72199999.0
2005-03-14 19:33:00,1.20814,1.20824,1.20799,1.20799,328999999.0
2005-03-14 19:34:00,1.20799,1.20813,1.20792,1.20793,89800000.0
2005-03-14 19:35:00,1.20793,1.20797,1.20793,1.20797,13600000.0
2005-03-14 19:36:00,1.20802,1.20813,1.20794,1.20794,118800002.0
2005-03-14 19:37:00,1.20815,1.2083,1.20804,1.20825,462100004.0
2005-03-14 19:38:00,1.20829,1.20836,1.20815,1.20816,227100000.0
2005-03-14 19:39:00,1.20823,1.20827,1.20808,1.20813,390999999.0
2005-03-14 19:40:00,1.20822,1.20867,1.20799,1.20865,286799999.0
2005-03-14 19:41:00,1.2081,1.2081,1.20808,1.2081,214499998.0
2005-03-14 19:42:00,1.20808,1.20813,1.20802,1.20804,125500000.0
2005-03-14 19:43:00,1.20812,1.20832,1.20811,1.20821,82999999.0
2005-03-14 19:44:00,1.20829,1.2084,1.20826,1.20826,123799999.0
2005-03-14 19:45:00,1.20828,1.20828,1.20807,1.20807,156200001.0
2005-03-14 19:46:00,1.20813,1.20823,1.20812,1.20812,145000002.0
2005-03-14 19:47:00,1.20817,1.20823,1.20817,1.20823,43900002.0
2005-03-14 19:48:00,1.2083,1.2083,1.2083,1.2083,29000000.0
2005-03-14 19:49:00,1.20826,1.20826,1.2076,1.2076,108499999.0
2005-03-14 19:50:00,1.20752,1.20754,1.20711,1.20711,79000000.0
2005-03-14 19:51:00,1.20693,1.20693,1.20654,1.20691,73200000.0
2005-03-14 19:52:00,1.20681,1.20681,1.20638,1.20638,95200001.0
2005-03-14 19:53:00,1.20663,1.2069,1.20663,1.20663,292299997.0
2005-03-14 19:54:00,1.20671,1.20671,1.20662,1.20667,46100000.0
2005-03-14 19:55:00,1.20669,1.20669,1.2065,1.2065,91000000.0
2005-03-14 19:56:00,1.2069,1.20691,1.20663,1.20689,316500005.0
2005-03-14 19:57:00,1.20657,1.20676,1.20657,1.2067,137700001.0
2005-03-14 19:58:00,1.20675,1.20695,1.20675,1.2069,80300001.0
2005-03-14 19:59:00,1.20695,1.20701,1.20684,1.20693,101800001.0
2005-03-14 20:00:00,1.20699,1.20702,1.2069,1.2069,53899999.0
2005-03-14 20:01:00,1.20685,1.20695,1.20685,1.20685,83100000.0
2005-03-14 20:02:00,1.20686,1.20697,1.20685,1.20685,167199998.0
2005-03-14 20:03:00,1.20682,1.20692,1.20669,1.20669,441500000.0
2005-03-14 20:04:00,1.20668,1.20668,1.2063,1.20642,175900000.0
2005-03-14 20:05:00,1.20652,1.20666,1.20639,1.20644,146389999.0
2005-03-14 20:06:00,1.2066,1.2066,1.20598,1.20622,88999999.0
2005-03-14 20:07:00,1.20592,1.20683,1.20592,1.20673,190900001.0
2005-03-14 20:08:00,1.20687,1.20713,1.20687,1.20712,295200000.0
2005-03-14 20:09:00,1.20719,1.20738,1.20712,1.20733,229499999.0
2005-03-14 20:10:00,1.20734,1.20762,1.20734,1.20752,96099999.0
2005-03-14 20:11:00,1.2075,1.20756,1.20743,1.20743,219500002.0
2005-03-14 20:12:00,1.2074,1.20745,1.20737,1.2074,629400002.0
2005-03-14 20:13:00,1.20745,1.20749,1.20742,1.20749,113400001.0
2005-03-14 20:14:00,1.20744,1.2076,1.20742,1.20742,93700001.0
2005-03-14 20:15:00,1.20772,1.20772,1.20749,1.2075,682400003.0
2005-03-14 20:16:00,1.2076,1.20764,1.20752,1.20756,647399998.0
2005-03-14 20:17:00,1.20757,1.20767,1.20751,1.20758,375399998.0
2005-03-14 20:18:00,1.20768,1.20768,1.20763,1.20763,146600003.0
2005-03-14 20:19:00,1.20757,1.20761,1.20752,1.20756,120800000.0
2005-03-14 20:20:00,1.20752,1.20758,1.2075,1.2075,428399998.0
2005-03-14 20:21:00,1.20751,1.20762,1.20751,1.20757,348299997.0
2005-03-14 20:22:00,1.20761,1.20763,1.20749,1.20757,398900000.0
2005-03-14 20:23:00,1.20756,1.20776,1.20755,1.20768,509900000.0
2005-03-14 20:24:00,1.20784,1.208,1.20768,1.20793,314199997.0
2005-03-14 20:25:00,1.20792,1.20792,1.20755,1.20766,91499998.0
2005-03-14 20:26:00,1.20765,1.2077,1.20756,1.20763,152899999.0
2005-03-14 20:27:00,1.20763,1.20775,1.20763,1.20763,167700001.0
2005-03-14 20:28:00,1.20772,1.20788,1.20751,1.20754,661600004.0
2005-03-14 20:29:00,1.20755,1.20788,1.20745,1.20784,534299996.0
2005-03-14 20:30:00,1.2079,1.20795,1.20781,1.20783,249100003.0
2005-03-14 20:31:00,1.208,1.20801,1.20751,1.20801,362100003.0
2005-03-14 20:32:00,1.2077,1.2077,1.20743,1.20753,413800004.0
2005-03-14 20:33:00,1.20767,1.20767,1.20722,1.20722,195000000.0
2005-03-14 20:34:00,1.20745,1.20767,1.20738,1.20767,129800000.0
2005-03-14 20:35:00,1.20772,1.20774,1.20746,1.20746,75800000.0
2005-03-14 20:36:00,1.20741,1.20749,1.20734,1.20749,389500003.0
2005-03-14 20:37:00,1.2075,1.2075,1.20743,1.20745,178200000.0
2005-03-14 20:38:00,1.20747,1.20762,1.20747,1.20754,280400000.0
2005-03-14 20:39:00,1.20772,1.20794,1.2077,1.20779,440600003.0
2005-03-14 20:40:00,1.20773,1.20773,1.20738,1.20747,291099999.0
2005-03-14 20:41:00,1.20754,1.20766,1.2075,1.2076,498990002.0
2005-03-14 20:42:00,1.20759,1.20766,1.20749,1.20749,495200000.0
2005-03-14 20:43:00,1.20745,1.20746,1.20728,1.2073,218500002.0
2005-03-14 20:44:00,1.20735,1.20738,1.20723,1.20732,68600000.0
2005-03-14 20:45:00,1.20727,1.20727,1.20703,1.20703,173099999.0
2005-03-14 20:46:00,1.20715,1.20724,1.20691,1.20711,233100002.0
2005-03-14 20:47:00,1.20718,1.20726,1.20716,1.20722,259000000.0
2005-03-14 20:48:00,1.20727,1.20729,1.20712,1.20724,159000000.0
2005-03-14 20:49:00,1.20736,1.20761,1.20714,1.20753,486000004.0
2005-03-14 20:50:00,1.20765,1.20765,1.20754,1.2076,186700004.0
2005-03-14 20:51:00,1.20765,1.20771,1.2076,1.20771,134800001.0
2005-03-14 20:52:00,1.20765,1.20765,1.20746,1.20753,40600000.0
2005-03-14 20:53:00,1.20748,1.2075,1.20736,1.20736,230600003.0
2005-03-14 20:54:00,1.20743,1.20756,1.20738,1.20745,534400000.0
2005-03-14 20:55:00,1.20752,1.20752,1.20739,1.20741,179300003.0
2005-03-14 20:56:00,1.20739,1.20741,1.2073,1.20734,545900004.0
2005-03-14 20:57:00,1.20747,1.20752,1.20742,1.20745,464000005.0
2005-03-14 20:58:00,1.20745,1.20762,1.20745,1.20745,391100005.0
2005-03-14 20:59:00,1.20735,1.20769,1.20704,1.20769,207100000.0
2005-03-14 21:00:00,1.20755,1.20758,1.20745,1.2075,900399997.0
2005-03-14 21:01:00,1.20747,1.20781,1.2074,1.20781,624890004.0
2005-03-14 21:02:00,1.20743,1.20816,1.20743,1.20771,137699999.0
2005-03-14 21:03:00,1.20815,1.20841,1.2078,1.20823,573500005.0
2005-03-14 21:04:00,1.2083,1.20846,1.20827,1.20835,467600002.0
2005-03-14 21:05:00,1.20832,1.20832,1.20806,1.2081,813099998.0
2005-03-14 21:06:00,1.2082,1.2082,1.20773,1.20773,156799998.0
2005-03-14 21:07:00,1.20765,1.20766,1.20745,1.20745,550500004.0
2005-03-14 21:08:00,1.2075,1.20758,1.2075,1.20752,200800001.0
2005-03-14 21:09:00,1.20746,1.20761,1.20746,1.20757,49600000.0
2005-03-14 21:10:00,1.20752,1.20752,1.20737,1.2074,425700003.0
2005-03-14 21:11:00,1.2074,1.20743,1.20735,1.20735,335800004.0
2005-03-14 21:12:00,1.2074,1.20743,1.20735,1.20737,367900004.0
2005-03-14 21:13:00,1.20731,1.20766,1.20731,1.20766,556400005.0
2005-03-14 21:14:00,1.2074,1.2074,1.20732,1.20737,260100003.0
2005-03-14 21:15:00,1.20735,1.2074,1.20735,1.20737,109500001.0
2005-03-14 21:16:00,1.2073,1.2073,1.20693,1.20693,107400000.0
2005-03-14 21:17:00,1.20696,1.20703,1.20693,1.20703,22500000.0
2005-03-14 21:18:00,1.20708,1.20712,1.20702,1.20702,106900000.0
2005-03-14 21:19:00,1.20695,1.20704,1.20695,1.20697,114300000.0
2005-03-14 21:20:00,1.20703,1.20703,1.20698,1.20698,33500000.0
2005-03-14 21:21:00,1.20698,1.20698,1.20692,1.20692,42800002.0
2005-03-14 21:22:00,1.20687,1.20694,1.20687,1.20688,24000000.0
2005-03-14 21:23:00,1.20682,1.20688,1.20682,1.20688,42100001.0
2005-03-14 21:24:00,1.20673,1.20693,1.20666,1.20693,102599999.0
2005-03-14 21:25:00,1.207,1.20703,1.207,1.207,93899997.0
2005-03-14 21:26:00,1.20695,1.20695,1.20684,1.20689,56199999.0
2005-03-14 21:27:00,1.20694,1.20694,1.20664,1.20664,130599999.0
2005-03-14 21:28:00,1.20663,1.20671,1.20662,1.20669,407300002.0
2005-03-14 21:29:00,1.20667,1.20667,1.20655,1.20655,144699998.0
2005-03-14 21:30:00,1.20665,1.20665,1.20651,1.20659,70700001.0
2005-03-14 21:31:00,1.20663,1.20666,1.20663,1.20663,111399997.0
2005-03-14 21:32:00,1.20668,1.20668,1.20655,1.20662,179599998.0
2005-03-14 21:33:00,1.20712,1.20712,1.20692,1.20693,146499999.0
2005-03-14 21:34:00,1.20658,1.20658,1.20653,1.20653,35300000.0
2005-03-14 21:35:00,1.20639,1.20639,1.2059,1.2059,92700002.0
2005-03-14 21:36:00,1.20585,1.20626,1.20582,1.2062,108199999.0
2005-03-14 21:37:00,1.20623,1.20623,1.20601,1.20601,52000000.0
2005-03-14 21:38:00,1.20609,1.20617,1.20568,1.20568,85599999.0
2005-03-14 21:39:00,1.20576,1.20576,1.205,1.20539,371700001.0
2005-03-14 21:40:00,1.20554,1.20571,1.20544,1.20554,203500000.0
2005-03-14 21:41:00,1.20561,1.20569,1.2056,1.20562,122999997.0
2005-03-14 21:42:00,1.20557,1.20567,1.20557,1.2056,102600000.0
2005-03-14 21:43:00,1.20558,1.20561,1.20544,1.20544,97399999.0
2005-03-14 21:44:00,1.20552,1.20567,1.2055,1.20567,146300001.0
2005-03-14 21:45:00,1.2057,1.2057,1.2056,1.2056,142600003.0
2005-03-14 21:46:00,1.20563,1.20571,1.20559,1.20559,180099999.0
2005-03-14 21:47:00,1.20565,1.2057,1.20561,1.20561,201400001.0
2005-03-14 21:48:00,1.20559,1.20565,1.20552,1.20552,126200002.0
2005-03-14 21:49:00,1.20547,1.20557,1.20547,1.2055,91000001.0
2005-03-14 21:50:00,1.20547,1.20556,1.20547,1.20552,58900000.0
2005-03-14 21:51:00,1.20598,1.20598,1.20582,1.20582,95600000.0
2005-03-14 21:52:00,1.20542,1.2055,1.20542,1.2055,120500001.0
2005-03-14 21:53:00,1.2055,1.2055,1.2055,1.2055,181100003.0
2005-03-14 21:54:00,1.20565,1.2059,1.20565,1.20582,115600003.0
2005-03-14 21:55:00,1.20558,1.20563,1.20553,1.20558,134200001.0
2005-03-14 21:56:00,1.20581,1.20603,1.20573,1.20603,177800002.0
2005-03-14 21:57:00,1.20611,1.20612,1.20605,1.20612,72700001.0
2005-03-14 21:58:00,1.20594,1.20594,1.2055,1.2055,47099999.0
2005-03-14 21:59:00,1.20543,1.20566,1.20543,1.20566,213399998.0
2005-03-14 22:00:00,1.20569,1.20588,1.20538,1.20538,193800005.0
2005-03-14 22:01:00,1.20562,1.20568,1.2055,1.2055,138899999.0
2005-03-14 22:02:00,1.20555,1.20583,1.20555,1.20578,340900003.0
2005-03-14 22:03:00,1.20575,1.20585,1.2057,1.20573,155200001.0
2005-03-14 22:04:00,1.20585,1.20587,1.2057,1.20587,146300002.0
2005-03-14 22:05:00,1.20589,1.2061,1.2058,1.2058,104600001.0
2005-03-14 22:06:00,1.20576,1.20588,1.20574,1.20586,177700005.0
2005-03-14 22:07:00,1.20598,1.206,1.20573,1.206,114699999.0
2005-03-14 22:08:00,1.20593,1.20593,1.20583,1.20587,104300001.0
2005-03-14 22:09:00,1.20617,1.20627,1.20612,1.20625,155400000.0
2005-03-14 22:10:00,1.20585,1.20585,1.2058,1.2058,83900002.0
2005-03-14 22:11:00,1.20578,1.20578,1.20572,1.20572,78200000.0
2005-03-14 22:12:00,1.20571,1.20583,1.20571,1.20572,161099996.0
2005-03-14 22:13:00,1.20571,1.20581,1.20569,1.20574,78500001.0
2005-03-14 22:14:00,1.20577,1.2059,1.20576,1.20589,99299999.0
2005-03-14 22:15:00,1.206,1.20605,1.20597,1.20598,135800001.0
2005-03-14 22:16:00,1.20595,1.20598,1.2059,1.20598,111000000.0
2005-03-14 22:17:00,1.20595,1.20604,1.20593,1.206,79200000.0
2005-03-14 22:18:00,1.206,1.2061,1.206,1.20601,128799999.0
2005-03-14 22:19:00,1.20597,1.2061,1.20597,1.20601,122500001.0
2005-03-14 22:20:00,1.20602,1.2061,1.20602,1.20608,61999998.0
2005-03-14 22:21:00,1.20612,1.20612,1.20595,1.20595,116799999.0
2005-03-14 22:22:00,1.20595,1.20605,1.20595,1.20595,133100001.0
2005-03-14 22:23:00,1.20598,1.20598,1.2059,1.2059,136299999.0
2005-03-14 22:24:00,1.2059,1.20595,1.2059,1.20595,82100000.0
2005-03-14 22:25:00,1.20595,1.20595,1.20585,1.20585,33000000.0
2005-03-14 22:26:00,1.20632,1.20639,1.2063,1.2063,158099996.0
2005-03-14 22:27:00,1.20592,1.20608,1.20592,1.206,374000001.0
2005-03-14 22:28:00,1.20605,1.20605,1.20594,1.206,80900001.0
2005-03-14 22:29:00,1.20602,1.2061,1.20601,1.20604,334799998.0
2005-03-14 22:30:00,1.20622,1.20637,1.2062,1.2062,42300000.0
2005-03-14 22:31:00,1.2061,1.2061,1.20605,1.20605,29399999.0
2005-03-14 22:32:00,1.20605,1.2061,1.206,1.20602,104500002.0
2005-03-14 22:33:00,1.20608,1.20619,1.20608,1.20613,105099999.0
2005-03-14 22:34:00,1.2062,1.20643,1.2062,1.20632,372100006.0
2005-03-14 22:35:00,1.20636,1.20643,1.20633,1.20633,111700000.0
2005-03-14 22:36:00,1.2061,1.20648,1.20587,1.20648,88599999.0
2005-03-14 22:37:00,1.20625,1.2063,1.2062,1.2062,138800001.0
2005-03-14 22:38:00,1.20625,1.20641,1.20625,1.20634,152500003.0
2005-03-14 22:39:00,1.20635,1.20635,1.20625,1.20625,188000000.0
2005-03-14 22:40:00,1.2064,1.20668,1.2064,1.20657,59500002.0
2005-03-14 22:41:00,1.20662,1.20678,1.20644,1.20644,125900003.0
2005-03-14 22:42:00,1.20668,1.20668,1.20653,1.20653,9600000.0
2005-03-14 22:43:00,1.20647,1.20675,1.20647,1.20675,205600001.0
2005-03-14 22:44:00,1.20674,1.20687,1.20649,1.20649,137399998.0
2005-03-14 22:45:00,1.20649,1.20656,1.20649,1.20656,34300000.0
2005-03-14 22:46:00,1.20663,1.20663,1.2065,1.2066,63099999.0
2005-03-14 22:47:00,1.20652,1.20661,1.20644,1.20657,72800001.0
2005-03-14 22:48:00,1.20638,1.20654,1.20635,1.2064,113799999.0
2005-03-14 22:49:00,1.20655,1.20655,1.20638,1.20638,70600001.0
2005-03-14 22:50:00,1.20645,1.20658,1.20645,1.20653,76299999.0
2005-03-14 22:51:00,1.20678,1.20678,1.20656,1.20677,35500000.0
2005-03-14 22:52:00,1.20646,1.20646,1.20582,1.20582,167299998.0
2005-03-14 22:53:00,1.20609,1.20609,1.20573,1.20584,89300001.0
2005-03-14 22:54:00,1.20583,1.20587,1.20578,1.20583,82500000.0
2005-03-14 22:55:00,1.20597,1.20614,1.20588,1.2059,325000001.0
2005-03-14 22:56:00,1.206,1.20601,1.20588,1.20588,75300000.0
2005-03-14 22:57:00,1.2058,1.20594,1.20577,1.20583,142700001.0
2005-03-14 22:58:00,1.20592,1.20599,1.20583,1.20599,95600000.0
2005-03-14 22:59:00,1.20592,1.20592,1.20551,1.20563,131700002.0
2005-03-14 23:00:00,1.20563,1.20606,1.20563,1.20597,135900000.0
2005-03-14 23:01:00,1.20612,1.2062,1.20612,1.20612,78499999.0
2005-03-14 23:02:00,1.20626,1.20634,1.20626,1.2063,55700001.0
2005-03-14 23:03:00,1.20639,1.20639,1.20636,1.20636,34200001.0
2005-03-14 23:04:00,1.20638,1.20638,1.20633,1.20633,56400001.0
2005-03-14 23:05:00,1.20635,1.2066,1.20635,1.20655,86700000.0
2005-03-14 23:06:00,1.20667,1.20729,1.20667,1.20729,128800001.0
2005-03-14 23:07:00,1.20732,1.20745,1.20727,1.20741,108300001.0
2005-03-14 23:08:00,1.20741,1.20741,1.20722,1.20723,43700000.0
2005-03-14 23:09:00,1.20737,1.20743,1.20725,1.20743,103200002.0
2005-03-14 23:10:00,1.2075,1.20767,1.2075,1.20761,136300000.0
2005-03-14 23:11:00,1.20739,1.20743,1.20731,1.20739,162600002.0
2005-03-14 23:12:00,1.20738,1.20738,1.20717,1.20717,85299999.0
2005-03-14 23:13:00,1.20725,1.20725,1.20691,1.20698,69700001.0
2005-03-14 23:14:00,1.20687,1.20699,1.20687,1.20699,73600000.0
2005-03-14 23:15:00,1.20705,1.20705,1.2069,1.20691,119300000.0
2005-03-14 23:16:00,1.20692,1.2071,1.20692,1.20703,121000002.0
2005-03-14 23:17:00,1.20703,1.20714,1.20703,1.20703,91000001.0
2005-03-14 23:18:00,1.20713,1.20724,1.20713,1.20722,53400000.0
2005-03-14 23:19:00,1.20728,1.20728,1.20713,1.20713,103999999.0
2005-03-14 23:20:00,1.20739,1.20742,1.20728,1.20741,97899999.0
2005-03-14 23:21:00,1.20731,1.20733,1.20722,1.20733,35200000.0
2005-03-14 23:22:00,1.20714,1.20746,1.20714,1.20746,184000003.0
2005-03-14 23:23:00,1.2073,1.20737,1.20725,1.20725,51100000.0
2005-03-14 23:24:00,1.20721,1.20738,1.20706,1.20738,75000000.0
2005-03-14 23:25:00,1.20738,1.20738,1.20725,1.20725,86800001.0
2005-03-14 23:26:00,1.20722,1.20722,1.20708,1.20714,99500000.0
2005-03-14 23:27:00,1.2071,1.20715,1.20708,1.20712,156000001.0
2005-03-14 23:28:00,1.20713,1.20715,1.20705,1.20707,54400000.0
2005-03-14 23:29:00,1.20703,1.20713,1.20698,1.20713,125499997.0
2005-03-14 23:30:00,1.20708,1.20713,1.20706,1.20709,112500000.0
2005-03-14 23:31:00,1.20717,1.20729,1.20707,1.20707,104700001.0
2005-03-14 23:32:00,1.20714,1.20716,1.20703,1.20703,139900002.0
2005-03-14 23:33:00,1.20707,1.20732,1.20707,1.20713,125299999.0
2005-03-14 23:34:00,1.20717,1.20739,1.20717,1.20736,46200000.0
2005-03-14 23:35:00,1.2072,1.20732,1.2072,1.2073,117899999.0
2005-03-14 23:36:00,1.2071,1.2071,1.20705,1.20705,34300000.0
2005-03-14 23:37:00,1.20698,1.20728,1.20698,1.20719,142600002.0
2005-03-14 23:38:00,1.20709,1.20731,1.20694,1.20694,92400000.0
2005-03-14 23:39:00,1.207,1.20728,1.207,1.20723,31199999.0
2005-03-14 23:40:00,1.20695,1.20695,1.20677,1.20677,32700000.0
2005-03-14 23:41:00,1.20687,1.20687,1.20657,1.20657,48300001.0
2005-03-14 23:42:00,1.20664,1.20691,1.20664,1.20687,123800001.0
2005-03-14 23:43:00,1.20681,1.20693,1.20681,1.20693,64700001.0
2005-03-14 23:44:00,1.20698,1.20703,1.20682,1.20682,135100000.0
2005-03-14 23:45:00,1.20715,1.20715,1.20698,1.20707,136199999.0
2005-03-14 23:46:00,1.20718,1.20718,1.20695,1.20703,102800000.0
2005-03-14 23:47:00,1.20693,1.20706,1.20693,1.20702,152799999.0
2005-03-14 23:48:00,1.20712,1.20715,1.2069,1.2069,68100001.0
2005-03-14 23:49:00,1.20686,1.2071,1.20686,1.2071,87000000.0
2005-03-14 23:50:00,1.20725,1.20725,1.20725,1.20725,19100000.0
2005-03-14 23:51:00,1.20748,1.20748,1.20735,1.20735,83400000.0
2005-03-14 23:52:00,1.20719,1.20721,1.207,1.207,88199998.0
2005-03-14 23:53:00,1.20704,1.20729,1.20703,1.20703,117700003.0
2005-03-14 23:54:00,1.20751,1.20751,1.2073,1.2073,53499999.0
2005-03-14 23:55:00,1.20716,1.20742,1.20716,1.20742,141100000.0
2005-03-14 23:56:00,1.20732,1.2074,1.20732,1.20735,71800000.0
2005-03-14 23:57:00,1.20728,1.20728,1.20722,1.20722,4000000.0
2005-03-14 23:58:00,1.20722,1.20732,1.2071,1.2071,87700000.0
2005-03-14 23:59:00,1.20686,1.20686,1.20677,1.20677,47000000.0
2005-03-15 00:00:00,1.20663,1.20663,1.20652,1.20652,36600000.0
2005-03-15 00:01:00,1.20682,1.20692,1.20662,1.20676,154199997.0
2005-03-15 00:02:00,1.20673,1.20685,1.20658,1.20675,169899998.0
2005-03-15 00:03:00,1.20659,1.2069,1.20653,1.20672,40100000.0
2005-03-15 00:04:00,1.20705,1.20718,1.20684,1.20694,96800002.0
2005-03-15 00:05:00,1.20693,1.20703,1.20692,1.20703,98000000.0
2005-03-15 00:06:00,1.20688,1.20691,1.20645,1.20691,115200000.0
2005-03-15 00:07:00,1.20715,1.20731,1.20686,1.20697,94200002.0
2005-03-15 00:08:00,1.207,1.20705,1.20664,1.20664,104200000.0
2005-03-15 00:09:00,1.20677,1.20683,1.20667,1.20683,60800000.0
2005-03-15 00:10:00,1.20689,1.20709,1.20689,1.20689,123300001.0
2005-03-15 00:11:00,1.20684,1.20698,1.20682,1.20698,164800002.0
2005-03-15 00:12:00,1.20701,1.20708,1.20693,1.20706,61700000.0
2005-03-15 00:13:00,1.20707,1.20707,1.20697,1.20699,30600000.0
2005-03-15 00:14:00,1.20698,1.20709,1.20698,1.20702,163400000.0
2005-03-15 00:15:00,1.20695,1.20699,1.20689,1.20691,77300001.0
2005-03-15 00:16:00,1.20673,1.20673,1.2066,1.2066,101499998.0
2005-03-15 00:17:00,1.20683,1.20683,1.20672,1.20672,69300001.0
2005-03-15 00:18:00,1.20673,1.2068,1.20663,1.2067,81399999.0
2005-03-15 00:19:00,1.20685,1.20693,1.20671,1.20693,131499999.0
2005-03-15 00:20:00,1.20656,1.20692,1.20656,1.20692,45700000.0
2005-03-15 00:21:00,1.20705,1.20705,1.20695,1.207,110699999.0
2005-03-15 00:22:00,1.20688,1.20689,1.20679,1.20683,138200000.0
2005-03-15 00:23:00,1.207,1.20705,1.20695,1.207,188699998.0
2005-03-15 00:24:00,1.20682,1.20682,1.20668,1.20671,57999998.0
2005-03-15 00:25:00,1.20697,1.20705,1.20693,1.207,103300000.0
2005-03-15 00:27:00,1.20696,1.20696,1.20657,1.20657,93900000.0
2005-03-15 00:28:00,1.20657,1.20683,1.20655,1.20655,55300000.0
2005-03-15 00:29:00,1.20701,1.20715,1.20693,1.20693,91200001.0
2005-03-15 00:30:00,1.20652,1.20687,1.20652,1.20674,104400002.0
2005-03-15 00:31:00,1.20687,1.20697,1.20682,1.20682,46299999.0
2005-03-15 00:32:00,1.20693,1.20697,1.20693,1.20697,30199999.0
2005-03-15 00:33:00,1.2068,1.20702,1.20658,1.20658,120700002.0
2005-03-15 00:34:00,1.20684,1.2069,1.20653,1.2069,114700001.0
2005-03-15 00:35:00,1.20687,1.20687,1.20656,1.20672,157400000.0
2005-03-15 00:36:00,1.20668,1.20685,1.20651,1.20651,86800000.0
2005-03-15 00:37:00,1.20659,1.20674,1.20659,1.20674,29500000.0
2005-03-15 00:38:00,1.20653,1.20689,1.2065,1.20688,133399996.0
2005-03-15 00:39:00,1.20678,1.20695,1.2067,1.20688,39200000.0
2005-03-15 00:40:00,1.20699,1.20705,1.20687,1.20687,79200000.0
2005-03-15 00:41:00,1.20691,1.20704,1.20691,1.20704,15700000.0
2005-03-15 00:42:00,1.20706,1.20724,1.207,1.20703,115599998.0
2005-03-15 00:43:00,1.20702,1.20717,1.207,1.20715,85800001.0
2005-03-15 00:44:00,1.20697,1.20715,1.20697,1.20715,76199998.0
2005-03-15 00:45:00,1.2072,1.20725,1.20713,1.2072,150200000.0
2005-03-15 00:46:00,1.20725,1.20725,1.20725,1.20725,3200000.0
2005-03-15 00:47:00,1.20719,1.20725,1.20705,1.20705,144400000.0
2005-03-15 00:48:00,1.2071,1.20727,1.2071,1.20718,128199999.0
2005-03-15 00:49:00,1.20716,1.2073,1.20716,1.2073,54100001.0
2005-03-15 00:50:00,1.2074,1.2074,1.20712,1.20712,143700002.0
2005-03-15 00:51:00,1.20725,1.20735,1.20722,1.20722,37500001.0
2005-03-15 00:52:00,1.20715,1.20744,1.20715,1.20742,97100000.0
2005-03-15 00:53:00,1.20722,1.20736,1.20719,1.20736,120000001.0
2005-03-15 00:54:00,1.20755,1.20755,1.20745,1.20752,141800002.0
2005-03-15 00:55:00,1.20753,1.2076,1.2073,1.2073,49400000.0
2005-03-15 00:56:00,1.20748,1.2075,1.20742,1.20748,53599999.0
2005-03-15 00:57:00,1.20745,1.20745,1.20714,1.20745,127099997.0
2005-03-15 00:58:00,1.20723,1.20744,1.20715,1.20744,157800004.0
2005-03-15 00:59:00,1.20745,1.20745,1.20708,1.20708,44100000.0
2005-03-15 01:00:00,1.20702,1.20723,1.20702,1.20723,109600001.0
2005-03-15 01:01:00,1.20732,1.20734,1.2071,1.20717,110499999.0
2005-03-15 01:02:00,1.20737,1.20738,1.2073,1.20731,59799999.0
2005-03-15 01:03:00,1.20729,1.20751,1.20727,1.20751,74500003.0
2005-03-15 01:04:00,1.20765,1.20788,1.20743,1.20788,156499999.0
2005-03-15 01:05:00,1.20803,1.20803,1.20722,1.2073,155100000.0
2005-03-15 01:06:00,1.2076,1.20772,1.20755,1.2077,98000000.0
2005-03-15 01:07:00,1.20728,1.20753,1.20718,1.20745,127100000.0
2005-03-15 01:08:00,1.20744,1.20771,1.20735,1.20735,75100000.0
2005-03-15 01:09:00,1.20738,1.20779,1.20738,1.20771,67999999.0
2005-03-15 01:10:00,1.2078,1.20782,1.2078,1.20782,26300000.0
2005-03-15 01:11:00,1.2079,1.2079,1.2079,1.2079,26400000.0
2005-03-15 01:12:00,1.2079,1.2079,1.2079,1.2079,3200000.0
2005-03-15 01:13:00,1.20781,1.20787,1.20767,1.20787,136800001.0
2005-03-15 01:14:00,1.20778,1.20778,1.20772,1.20772,26900000.0
2005-03-15 01:15:00,1.2079,1.2079,1.20785,1.20785,25200000.0
2005-03-15 01:16:00,1.20788,1.2079,1.20782,1.20785,58900000.0
2005-03-15 01:17:00,1.2079,1.2079,1.20785,1.2079,94000000.0
2005-03-15 01:18:00,1.20795,1.20795,1.20795,1.20795,9800000.0
2005-03-15 01:19:00,1.20783,1.20783,1.20777,1.20777,26400001.0
2005-03-15 01:20:00,1.20764,1.20777,1.20764,1.20777,16100000.0
2005-03-15 01:21:00,1.20778,1.2078,1.20775,1.20775,41100000.0
2005-03-15 01:22:00,1.20779,1.20779,1.20758,1.20769,135299999.0
2005-03-15 01:23:00,1.2078,1.20782,1.2078,1.20782,35999999.0
2005-03-15 01:24:00,1.2078,1.2078,1.20772,1.20772,79799999.0
2005-03-15 01:25:00,1.2078,1.20783,1.20775,1.20783,66400000.0
2005-03-15 01:26:00,1.2073,1.2073,1.207,1.2071,114300001.0
2005-03-15 01:27:00,1.2078,1.2078,1.20772,1.20775,114300001.0
2005-03-15 01:28:00,1.20755,1.20755,1.20728,1.20728,23300000.0
2005-03-15 01:29:00,1.20719,1.20746,1.20719,1.20734,73600000.0
2005-03-15 01:30:00,1.20723,1.2074,1.20708,1.20734,132800001.0
2005-03-15 01:31:00,1.20734,1.20753,1.20734,1.20735,39900000.0
2005-03-15 01:32:00,1.20738,1.20747,1.20738,1.20747,12000000.0
2005-03-15 01:33:00,1.20743,1.2075,1.20727,1.20738,222600004.0
2005-03-15 01:34:00,1.20713,1.20713,1.20682,1.20682,19900000.0
2005-03-15 01:35:00,1.2071,1.20724,1.20685,1.20704,225600004.0
2005-03-15 01:36:00,1.20731,1.20745,1.20715,1.20745,4100000.0
2005-03-15 01:37:00,1.20747,1.20758,1.20742,1.20742,131000002.0
2005-03-15 01:38:00,1.20759,1.20767,1.20743,1.20743,213600005.0
2005-03-15 01:39:00,1.20741,1.20768,1.20741,1.20768,71100002.0
2005-03-15 01:40:00,1.2076,1.2078,1.20744,1.2078,96900001.0
2005-03-15 01:41:00,1.20787,1.20787,1.20762,1.20762,84100002.0
2005-03-15 01:42:00,1.20759,1.20783,1.20759,1.20766,56300000.0
2005-03-15 01:43:00,1.20765,1.20783,1.20765,1.20783,36100001.0
2005-03-15 01:44:00,1.20775,1.2078,1.20775,1.20777,42800001.0
2005-03-15 01:45:00,1.2078,1.2078,1.2078,1.2078,14300000.0
2005-03-15 01:46:00,1.20775,1.20785,1.20775,1.2078,52399998.0
2005-03-15 01:47:00,1.20747,1.20759,1.20747,1.20755,54300002.0
2005-03-15 01:48:00,1.20785,1.20785,1.20778,1.2078,99000001.0
2005-03-15 01:49:00,1.20785,1.20785,1.2078,1.2078,35900001.0
2005-03-15 01:50:00,1.20761,1.20761,1.2074,1.20744,57900000.0
2005-03-15 01:51:00,1.2074,1.2074,1.20727,1.20727,67100001.0
2005-03-15 01:52:00,1.20747,1.20747,1.20727,1.20729,13600000.0
2005-03-15 01:53:00,1.2074,1.2074,1.2074,1.2074,78900002.0
2005-03-15 01:54:00,1.20736,1.20736,1.20722,1.20724,46200002.0
2005-03-15 01:55:00,1.20737,1.20737,1.20718,1.20735,111800001.0
2005-03-15 01:56:00,1.20727,1.20738,1.20726,1.20726,81700002.0
2005-03-15 01:57:00,1.2073,1.20744,1.20726,1.20743,155600002.0
2005-03-15 01:58:00,1.2075,1.2075,1.20742,1.20742,58200001.0
2005-03-15 01:59:00,1.20744,1.20744,1.20741,1.20741,11200000.0
2005-03-15 02:00:00,1.20725,1.20736,1.20725,1.20729,97300001.0
2005-03-15 02:01:00,1.20743,1.20743,1.20743,1.20743,31600000.0
2005-03-15 02:02:00,1.20731,1.20733,1.20722,1.20728,49399999.0
2005-03-15 02:03:00,1.20738,1.20745,1.2073,1.20742,89100002.0
2005-03-15 02:04:00,1.20729,1.20729,1.20659,1.20659,66700001.0
2005-03-15 02:05:00,1.2069,1.2069,1.20652,1.20652,90499998.0
2005-03-15 02:06:00,1.20652,1.20684,1.20652,1.20664,56000000.0
2005-03-15 02:07:00,1.20668,1.20683,1.20653,1.20653,57500000.0
2005-03-15 02:08:00,1.20656,1.2068,1.20651,1.20651,103900000.0
2005-03-15 02:09:00,1.20655,1.20695,1.20655,1.20691,70900002.0
2005-03-15 02:10:00,1.20706,1.20706,1.20679,1.20687,88599998.0
2005-03-15 02:11:00,1.20692,1.20698,1.2069,1.20698,94299999.0
2005-03-15 02:12:00,1.20691,1.20695,1.20681,1.20695,11300000.0
2005-03-15 02:13:00,1.207,1.207,1.207,1.207,16700001.0
2005-03-15 02:14:00,1.20705,1.20715,1.20697,1.20697,63300002.0
2005-03-15 02:15:00,1.20715,1.20715,1.20705,1.20715,32499999.0
2005-03-15 02:16:00,1.20712,1.2072,1.207,1.20702,158999997.0
2005-03-15 02:17:00,1.20714,1.20714,1.20703,1.20703,45299999.0
2005-03-15 02:18:00,1.20695,1.20703,1.20688,1.20688,48600000.0
2005-03-15 02:19:00,1.2072,1.20731,1.20715,1.20729,124300000.0
2005-03-15 02:20:00,1.20705,1.20718,1.20705,1.20715,107700002.0
2005-03-15 02:21:00,1.20697,1.20698,1.20697,1.20698,12800000.0
2005-03-15 02:22:00,1.20696,1.20717,1.20696,1.20717,35800000.0
2005-03-15 02:23:00,1.2069,1.2071,1.20687,1.2071,85300000.0
2005-03-15 02:24:00,1.20705,1.20705,1.20689,1.20689,50099998.0
2005-03-15 02:25:00,1.20697,1.20702,1.20697,1.20697,36599999.0
2005-03-15 02:26:00,1.20688,1.2071,1.20688,1.20703,117500001.0
2005-03-15 02:27:00,1.207,1.20709,1.20696,1.207,88800000.0
2005-03-15 02:28:00,1.207,1.207,1.207,1.207,800000.0
2005-03-15 02:29:00,1.20695,1.20705,1.20693,1.207,149600002.0
2005-03-15 02:30:00,1.20703,1.20703,1.207,1.207,103399998.0
2005-03-15 02:31:00,1.20717,1.20719,1.2071,1.2071,73000000.0
2005-03-15 02:32:00,1.20692,1.20692,1.20662,1.20662,78100000.0
2005-03-15 02:33:00,1.20685,1.20695,1.20668,1.20691,48400000.0
2005-03-15 02:34:00,1.20686,1.20695,1.20683,1.20683,32500000.0
2005-03-15 02:35:00,1.20692,1.20692,1.20688,1.20688,12000000.0
2005-03-15 02:36:00,1.20716,1.20716,1.2069,1.20694,138499998.0
2005-03-15 02:37:00,1.20705,1.20705,1.20695,1.20695,37399999.0
2005-03-15 02:38:00,1.20679,1.20707,1.20679,1.20707,99299999.0
2005-03-15 02:39:00,1.207,1.20705,1.20693,1.20705,40699999.0
2005-03-15 02:40:00,1.20693,1.20695,1.20693,1.20695,23900000.0
2005-03-15 02:41:00,1.20703,1.20703,1.20692,1.20692,38200001.0
2005-03-15 02:42:00,1.207,1.20705,1.207,1.20705,57499999.0
2005-03-15 02:43:00,1.20701,1.20701,1.20681,1.20681,106600001.0
2005-03-15 02:44:00,1.20679,1.20683,1.2066,1.20679,90900000.0
2005-03-15 02:45:00,1.2068,1.20683,1.20656,1.20677,51000000.0
2005-03-15 02:46:00,1.20685,1.20685,1.20685,1.20685,30400000.0
2005-03-15 02:47:00,1.20688,1.20688,1.20685,1.20685,16000000.0
2005-03-15 02:48:00,1.2069,1.2069,1.20654,1.20654,124300000.0
2005-03-15 02:49:00,1.20666,1.20669,1.20666,1.20669,25700000.0
2005-03-15 02:50:00,1.20678,1.20678,1.20678,1.20678,7200000.0
2005-03-15 02:51:00,1.20684,1.20688,1.20655,1.20655,83700002.0
2005-03-15 02:52:00,1.20669,1.20676,1.20669,1.20676,31199999.0
2005-03-15 02:53:00,1.20697,1.20721,1.20697,1.20702,88900000.0
2005-03-15 02:54:00,1.20705,1.20715,1.20679,1.20706,139500002.0
2005-03-15 02:55:00,1.20717,1.20717,1.20705,1.20705,53900002.0
2005-03-15 02:56:00,1.20704,1.20718,1.2067,1.2067,148399999.0
2005-03-15 02:57:00,1.20671,1.20674,1.20671,1.20674,1600000.0
2005-03-15 02:58:00,1.20679,1.20679,1.20666,1.20666,10400000.0
2005-03-15 02:59:00,1.20668,1.20682,1.20662,1.20682,105400000.0
2005-03-15 03:00:00,1.20681,1.20699,1.20681,1.20699,184700001.0
2005-03-15 03:01:00,1.20674,1.20695,1.20674,1.20695,96500002.0
2005-03-15 03:02:00,1.20694,1.20702,1.20676,1.20701,147100000.0
2005-03-15 03:03:00,1.20678,1.2071,1.20678,1.2071,42300000.0
2005-03-15 03:04:00,1.20709,1.20715,1.20686,1.20686,90500001.0
2005-03-15 03:05:00,1.20709,1.20709,1.20679,1.20679,105000002.0
2005-03-15 03:06:00,1.20681,1.20722,1.20681,1.20704,81299999.0
2005-03-15 03:07:00,1.2071,1.20714,1.20698,1.20698,100499998.0
2005-03-15 03:08:00,1.20703,1.20726,1.20685,1.20726,94299997.0
2005-03-15 03:09:00,1.20702,1.20718,1.20702,1.20718,127700002.0
2005-03-15 03:10:00,1.20716,1.20716,1.207,1.20705,122000001.0
2005-03-15 03:11:00,1.20717,1.20719,1.20701,1.20705,258400003.0
2005-03-15 03:12:00,1.20716,1.20716,1.20708,1.20708,58799999.0
2005-03-15 03:13:00,1.20712,1.20712,1.20705,1.2071,36900000.0
2005-03-15 03:14:00,1.2072,1.20725,1.20715,1.20715,65400000.0
2005-03-15 03:15:00,1.20715,1.2072,1.20713,1.20713,88600001.0
2005-03-15 03:16:00,1.20718,1.20718,1.20692,1.20708,57599999.0
2005-03-15 03:17:00,1.20723,1.20725,1.20715,1.20715,125100001.0
2005-03-15 03:18:00,1.20725,1.20725,1.20712,1.20723,47500000.0
2005-03-15 03:19:00,1.2072,1.2072,1.20715,1.20715,18300000.0
2005-03-15 03:20:00,1.20719,1.20719,1.20716,1.20716,9300000.0
2005-03-15 03:21:00,1.20718,1.20718,1.20703,1.20714,81799999.0
2005-03-15 03:22:00,1.20712,1.20714,1.20705,1.20705,75600001.0
2005-03-15 03:23:00,1.20711,1.20727,1.20711,1.20727,175700000.0
2005-03-15 03:24:00,1.20704,1.20713,1.20704,1.20713,27099999.0
2005-03-15 03:25:00,1.2072,1.20725,1.20715,1.20723,55800000.0
2005-03-15 03:26:00,1.20723,1.20725,1.20715,1.2072,90999997.0
2005-03-15 03:27:00,1.20723,1.20723,1.20712,1.20719,74900001.0
2005-03-15 03:28:00,1.2072,1.2072,1.2072,1.2072,8800000.0
2005-03-15 03:29:00,1.2072,1.2072,1.2071,1.20713,108399999.0
2005-03-15 03:30:00,1.2072,1.20728,1.20715,1.20715,48300000.0
2005-03-15 03:31:00,1.20715,1.2072,1.2071,1.2072,34300001.0
2005-03-15 03:32:00,1.20714,1.20718,1.20714,1.20715,25200000.0
2005-03-15 03:33:00,1.2071,1.20722,1.2071,1.20722,18200000.0
2005-03-15 03:34:00,1.20724,1.20733,1.20723,1.20723,117900001.0
2005-03-15 03:35:00,1.20723,1.20723,1.20722,1.20722,60499998.0
2005-03-15 03:36:00,1.20719,1.20721,1.20719,1.20721,80400000.0
2005-03-15 03:37:00,1.2072,1.2072,1.2072,1.2072,30700001.0
2005-03-15 03:38:00,1.20715,1.20725,1.20715,1.20725,42300000.0
2005-03-15 03:39:00,1.2072,1.20725,1.20718,1.2072,25100000.0
2005-03-15 03:40:00,1.20715,1.20725,1.20715,1.2072,59400000.0
2005-03-15 03:41:00,1.20698,1.20711,1.20691,1.20711,122000001.0
2005-03-15 03:42:00,1.20715,1.2072,1.20715,1.2072,22299999.0
2005-03-15 03:43:00,1.20709,1.20714,1.20703,1.20703,75500000.0
2005-03-15 03:44:00,1.20711,1.20711,1.207,1.20702,87000002.0
2005-03-15 03:45:00,1.2064,1.20701,1.2064,1.20681,144400001.0
2005-03-15 03:46:00,1.20704,1.20716,1.207,1.2071,112399999.0
2005-03-15 03:47:00,1.20713,1.20716,1.20703,1.20703,105400000.0
2005-03-15 03:48:00,1.20697,1.2071,1.20697,1.20705,114300001.0
2005-03-15 03:49:00,1.20697,1.20711,1.20697,1.20698,27300000.0
2005-03-15 03:50:00,1.20705,1.20715,1.20705,1.20715,22200001.0
2005-03-15 03:51:00,1.20673,1.20687,1.20673,1.20687,21200000.0
2005-03-15 03:52:00,1.20705,1.20705,1.20705,1.20705,15100000.0
2005-03-15 03:53:00,1.20715,1.20715,1.20705,1.20715,129699997.0
2005-03-15 03:54:00,1.2071,1.2071,1.20705,1.2071,107899999.0
2005-03-15 03:55:00,1.20725,1.20725,1.20701,1.20701,54700000.0
2005-03-15 03:56:00,1.20702,1.20715,1.20702,1.20705,75399999.0
2005-03-15 03:57:00,1.20703,1.20726,1.20698,1.20721,115900000.0
2005-03-15 03:58:00,1.207,1.20715,1.207,1.20715,75500002.0
2005-03-15 03:59:00,1.20709,1.20709,1.20706,1.20706,12800000.0
2005-03-15 04:00:00,1.20705,1.20705,1.20694,1.20705,78899999.0
2005-03-15 04:01:00,1.20699,1.20699,1.20674,1.20674,30700000.0
2005-03-15 04:02:00,1.20687,1.20687,1.2065,1.20665,105600001.0
2005-03-15 04:03:00,1.20688,1.20689,1.20672,1.20689,110700004.0
2005-03-15 04:04:00,1.20698,1.20698,1.20692,1.20692,15200000.0
2005-03-15 04:05:00,1.20697,1.20697,1.20688,1.20688,42300001.0
2005-03-15 04:06:00,1.20687,1.20687,1.20671,1.20675,58599999.0
2005-03-15 04:07:00,1.20675,1.20686,1.20675,1.20686,36800000.0
2005-03-15 04:08:00,1.20684,1.20684,1.20673,1.20679,104300002.0
2005-03-15 04:09:00,1.20682,1.20685,1.2068,1.20683,20600000.0
2005-03-15 04:10:00,1.20663,1.20668,1.20656,1.20662,130699999.0
2005-03-15 04:11:00,1.20675,1.2068,1.20675,1.2068,11400000.0
2005-03-15 04:12:00,1.20665,1.20687,1.20665,1.20674,127999999.0
2005-03-15 04:13:00,1.20685,1.20685,1.2068,1.2068,27100000.0
2005-03-15 04:14:00,1.2068,1.20685,1.20675,1.20675,131400001.0
2005-03-15 04:15:00,1.20673,1.20673,1.20655,1.20655,42600000.0
2005-03-15 04:16:00,1.20655,1.20659,1.20642,1.20642,138799999.0
2005-03-15 04:17:00,1.2065,1.20658,1.2065,1.20658,66099998.0
2005-03-15 04:18:00,1.2066,1.20662,1.2066,1.20662,47000000.0
2005-03-15 04:19:00,1.20655,1.20665,1.2064,1.2064,39300000.0
2005-03-15 04:20:00,1.20665,1.20665,1.2066,1.2066,17500001.0
2005-03-15 04:21:00,1.20637,1.20658,1.2063,1.20658,94000000.0
2005-03-15 04:22:00,1.20655,1.20665,1.20653,1.20662,159399998.0
2005-03-15 04:23:00,1.20658,1.20658,1.20637,1.20637,73900000.0
2005-03-15 04:24:00,1.20639,1.20659,1.20639,1.20652,90399998.0
2005-03-15 04:25:00,1.2066,1.2066,1.2066,1.2066,12600000.0
2005-03-15 04:26:00,1.20663,1.20665,1.20652,1.20654,158000001.0
2005-03-15 04:27:00,1.2066,1.20668,1.2066,1.20668,23200001.0
2005-03-15 04:28:00,1.20652,1.20659,1.20644,1.20647,96299999.0
2005-03-15 04:29:00,1.2066,1.20663,1.2065,1.20655,73100000.0
2005-03-15 04:30:00,1.20655,1.20665,1.20655,1.20665,45400000.0
2005-03-15 04:31:00,1.2067,1.2067,1.2065,1.20664,81600002.0
2005-03-15 04:32:00,1.20659,1.20663,1.20659,1.2066,68099999.0
2005-03-15 04:33:00,1.2066,1.20667,1.2066,1.20667,114200001.0
2005-03-15 04:34:00,1.20666,1.20666,1.20653,1.20653,122900001.0
2005-03-15 04:35:00,1.20655,1.20657,1.20655,1.20657,31200000.0
2005-03-15 04:36:00,1.20665,1.20667,1.20657,1.20659,56000000.0
2005-03-15 04:37:00,1.2066,1.20662,1.2066,1.20662,15900000.0
2005-03-15 04:38:00,1.2066,1.20665,1.20657,1.2066,171399999.0
2005-03-15 04:39:00,1.20658,1.2066,1.20658,1.2066,31800000.0
2005-03-15 04:40:00,1.20658,1.2066,1.20655,1.20655,67900000.0
2005-03-15 04:41:00,1.20638,1.20651,1.20638,1.20638,98699998.0
2005-03-15 04:42:00,1.2066,1.2066,1.2066,1.2066,27900000.0
2005-03-15 04:43:00,1.20641,1.20651,1.20635,1.20635,67100001.0
2005-03-15 04:44:00,1.2066,1.2066,1.2066,1.2066,19900000.0
2005-03-15 04:45:00,1.20655,1.20655,1.20655,1.20655,37700001.0
2005-03-15 04:46:00,1.20653,1.20668,1.20653,1.20661,101499998.0
2005-03-15 04:47:00,1.20655,1.20665,1.20655,1.20657,71199998.0
2005-03-15 04:48:00,1.2066,1.2066,1.20655,1.20655,69000001.0
2005-03-15 04:49:00,1.20658,1.20658,1.20627,1.20627,170100001.0
2005-03-15 04:50:00,1.20625,1.20638,1.20625,1.20631,56699999.0
2005-03-15 04:51:00,1.20647,1.20647,1.20589,1.20589,92500000.0
2005-03-15 04:52:00,1.20635,1.20635,1.20618,1.20624,97400000.0
2005-03-15 04:53:00,1.20629,1.20636,1.20627,1.20631,188100003.0
2005-03-15 04:54:00,1.20637,1.20649,1.20637,1.20645,52500000.0
2005-03-15 04:55:00,1.20637,1.20658,1.20637,1.20658,58400001.0
2005-03-15 04:56:00,1.20655,1.20665,1.20653,1.20665,34300000.0
2005-03-15 04:57:00,1.20667,1.20667,1.20589,1.20637,110900002.0
2005-03-15 04:58:00,1.2066,1.2066,1.2066,1.2066,6400000.0
2005-03-15 04:59:00,1.20657,1.2066,1.20653,1.20657,134000001.0
2005-03-15 05:00:00,1.2066,1.2066,1.2065,1.2065,56400001.0
2005-03-15 05:01:00,1.20642,1.20648,1.20639,1.20642,41400000.0
2005-03-15 05:02:00,1.2066,1.20668,1.20653,1.2066,104400001.0
2005-03-15 05:03:00,1.20662,1.20665,1.20662,1.20665,80699996.0
2005-03-15 05:04:00,1.20655,1.20665,1.20655,1.2066,70700000.0
2005-03-15 05:05:00,1.20639,1.20652,1.20632,1.20632,117500001.0
2005-03-15 05:06:00,1.2066,1.2066,1.2066,1.2066,15300000.0
2005-03-15 05:07:00,1.20644,1.20655,1.20639,1.20652,149600003.0
2005-03-15 05:08:00,1.2066,1.2066,1.2066,1.2066,9500000.0
2005-03-15 05:09:00,1.20652,1.20654,1.20644,1.2065,91899999.0
2005-03-15 05:10:00,1.20655,1.2066,1.20653,1.20658,63100000.0
2005-03-15 05:11:00,1.20661,1.20667,1.20656,1.20663,71199999.0
2005-03-15 05:12:00,1.20665,1.20665,1.2066,1.2066,57100001.0
2005-03-15 05:13:00,1.20652,1.20663,1.20652,1.20658,70599999.0
2005-03-15 05:14:00,1.20652,1.20659,1.20638,1.20644,73100000.0
2005-03-15 05:15:00,1.20653,1.20664,1.20653,1.20662,119700000.0
2005-03-15 05:16:00,1.2067,1.2068,1.20664,1.20665,144099999.0
2005-03-15 05:17:00,1.20665,1.20665,1.20654,1.20654,79700000.0
2005-03-15 05:18:00,1.20664,1.20666,1.2066,1.20661,69400000.0
2005-03-15 05:19:00,1.20666,1.2068,1.20656,1.20656,82300001.0
2005-03-15 05:20:00,1.20673,1.20685,1.20673,1.20685,97199999.0
2005-03-15 05:21:00,1.20666,1.20666,1.20664,1.20664,21500000.0
2005-03-15 05:22:00,1.2069,1.2069,1.20685,1.2069,22300000.0
2005-03-15 05:23:00,1.2065,1.20651,1.20626,1.20626,98400000.0
2005-03-15 05:24:00,1.20695,1.20695,1.20695,1.20695,5700000.0
2005-03-15 05:25:00,1.20675,1.20675,1.20643,1.20656,75899999.0
2005-03-15 05:26:00,1.20665,1.20679,1.20641,1.20642,55500000.0
2005-03-15 05:27:00,1.20655,1.20656,1.20637,1.20656,94100003.0
2005-03-15 05:28:00,1.20621,1.20671,1.20621,1.20662,56400000.0
2005-03-15 05:29:00,1.2066,1.2066,1.20655,1.20657,96599999.0
2005-03-15 05:30:00,1.20678,1.2068,1.20663,1.2068,107600001.0
2005-03-15 05:31:00,1.2069,1.20695,1.20682,1.2069,164799998.0
2005-03-15 05:32:00,1.20692,1.20692,1.20688,1.20688,21500001.0
2005-03-15 05:33:00,1.2069,1.2069,1.2069,1.2069,20700000.0
2005-03-15 05:34:00,1.20677,1.20677,1.20647,1.20647,39700000.0
2005-03-15 05:35:00,1.20675,1.20685,1.20641,1.20641,103800003.0
2005-03-15 05:36:00,1.20652,1.20671,1.20652,1.20671,38999999.0
2005-03-15 05:37:00,1.2067,1.20677,1.20658,1.20677,98700001.0
2005-03-15 05:38:00,1.2067,1.20675,1.2066,1.2066,57600000.0
2005-03-15 05:39:00,1.2067,1.20675,1.20665,1.20675,119599997.0
2005-03-15 05:40:00,1.20668,1.20675,1.20665,1.2067,105299999.0
2005-03-15 05:41:00,1.20675,1.2068,1.20675,1.20678,83000001.0
2005-03-15 05:42:00,1.20675,1.20675,1.2067,1.2067,33999999.0
2005-03-15 05:43:00,1.20662,1.20678,1.20662,1.20678,21500000.0
2005-03-15 05:44:00,1.20665,1.20675,1.20665,1.20668,63800000.0
2005-03-15 05:45:00,1.2066,1.20675,1.2066,1.20665,58900000.0
2005-03-15 05:46:00,1.20664,1.2068,1.20664,1.20667,87999999.0
2005-03-15 05:47:00,1.2067,1.20673,1.20663,1.2067,87099999.0
2005-03-15 05:48:00,1.20665,1.2067,1.20665,1.2067,23499999.0
2005-03-15 05:49:00,1.2067,1.20673,1.2067,1.20673,12000000.0
2005-03-15 05:50:00,1.20659,1.20661,1.20653,1.2066,41399999.0
2005-03-15 05:51:00,1.20652,1.20663,1.20646,1.20646,43600000.0
2005-03-15 05:52:00,1.2066,1.20669,1.2066,1.2066,128800000.0
2005-03-15 05:53:00,1.20666,1.20666,1.20654,1.20659,112000002.0
2005-03-15 05:54:00,1.20659,1.20659,1.20656,1.20656,12800000.0
2005-03-15 05:55:00,1.20663,1.20667,1.20652,1.20656,59500001.0
2005-03-15 05:56:00,1.20651,1.20665,1.20651,1.20665,46600000.0
2005-03-15 05:57:00,1.20672,1.20675,1.20655,1.20655,141600000.0
2005-03-15 05:58:00,1.20667,1.20668,1.20646,1.20646,126999999.0
2005-03-15 05:59:00,1.20671,1.20671,1.20649,1.20665,108799999.0
2005-03-15 06:00:00,1.20668,1.20668,1.20665,1.20668,10900000.0
2005-03-15 06:01:00,1.20668,1.20685,1.20665,1.20673,20100000.0
2005-03-15 06:02:00,1.20667,1.20675,1.20642,1.20642,73600001.0
2005-03-15 06:03:00,1.20666,1.20677,1.20666,1.20677,141499999.0
2005-03-15 06:04:00,1.20673,1.20673,1.2065,1.2065,81500001.0
2005-03-15 06:05:00,1.20666,1.20666,1.2065,1.2065,71200001.0
2005-03-15 06:06:00,1.20658,1.2066,1.2065,1.2066,24100000.0
2005-03-15 06:07:00,1.20681,1.20681,1.20657,1.20657,72700000.0
2005-03-15 06:08:00,1.20662,1.20678,1.20662,1.20678,113599999.0
2005-03-15 06:09:00,1.2068,1.2068,1.20675,1.20675,43800001.0
2005-03-15 06:10:00,1.20698,1.20703,1.20664,1.20672,61699999.0
2005-03-15 06:11:00,1.20664,1.20668,1.20658,1.20659,63399999.0
2005-03-15 06:12:00,1.20657,1.20662,1.20643,1.20643,41200001.0
2005-03-15 06:13:00,1.20649,1.20666,1.20649,1.20655,45999999.0
2005-03-15 06:14:00,1.2066,1.2066,1.20655,1.2066,38600000.0
2005-03-15 06:15:00,1.2066,1.20665,1.20653,1.20665,100000001.0
2005-03-15 06:16:00,1.20662,1.20669,1.20656,1.20656,90500000.0
2005-03-15 06:17:00,1.20659,1.20668,1.20652,1.20668,104000001.0
2005-03-15 06:18:00,1.20678,1.20679,1.20654,1.20654,152099999.0
2005-03-15 06:19:00,1.20675,1.20675,1.20667,1.2067,149000003.0
2005-03-15 06:20:00,1.20662,1.20662,1.20657,1.20659,50900002.0
2005-03-15 06:21:00,1.20653,1.20668,1.20647,1.20668,61500000.0
2005-03-15 06:22:00,1.20669,1.20669,1.20653,1.20661,29900000.0
2005-03-15 06:23:00,1.20661,1.20665,1.20653,1.20662,96599998.0
2005-03-15 06:24:00,1.20666,1.20667,1.20653,1.20667,130289999.0
2005-03-15 06:25:00,1.20665,1.20676,1.20612,1.20612,96500001.0
2005-03-15 06:26:00,1.20663,1.20663,1.20647,1.20647,37600000.0
2005-03-15 06:27:00,1.2065,1.20655,1.20638,1.2064,47500000.0
2005-03-15 06:28:00,1.20627,1.20639,1.20627,1.20628,42200001.0
2005-03-15 06:29:00,1.20616,1.20646,1.20616,1.20639,110300002.0
2005-03-15 06:30:00,1.20642,1.20642,1.20642,1.20642,38400002.0
2005-03-15 06:31:00,1.20642,1.20642,1.20598,1.20617,116600001.0
2005-03-15 06:32:00,1.2064,1.2064,1.2064,1.2064,12900000.0
2005-03-15 06:33:00,1.2063,1.2063,1.20614,1.2063,76300000.0
2005-03-15 06:34:00,1.20637,1.20638,1.20633,1.20633,73600002.0
2005-03-15 06:35:00,1.20627,1.20641,1.20627,1.20633,97700002.0
2005-03-15 06:36:00,1.20615,1.20641,1.20615,1.20641,11200000.0
2005-03-15 06:37:00,1.2064,1.20642,1.20635,1.2064,128200003.0
2005-03-15 06:38:00,1.20648,1.20648,1.2064,1.2064,77500000.0
2005-03-15 06:39:00,1.20637,1.2064,1.20635,1.2064,47300001.0
2005-03-15 06:40:00,1.20643,1.20643,1.20629,1.20634,72100001.0
2005-03-15 06:41:00,1.20632,1.2064,1.20626,1.20638,54200000.0
2005-03-15 06:42:00,1.2064,1.20645,1.20633,1.2064,106800000.0
2005-03-15 06:43:00,1.20616,1.20626,1.20616,1.20622,95099998.0
2005-03-15 06:44:00,1.20632,1.20642,1.20632,1.20635,45600001.0
2005-03-15 06:45:00,1.2064,1.20645,1.20635,1.20635,39000000.0
2005-03-15 06:46:00,1.20645,1.20645,1.20635,1.20635,70400000.0
2005-03-15 06:47:00,1.20635,1.20645,1.20635,1.2064,124300000.0
2005-03-15 06:48:00,1.20613,1.20638,1.20613,1.20638,52900000.0
2005-03-15 06:49:00,1.2059,1.20621,1.2059,1.20603,60599999.0
2005-03-15 06:50:00,1.20598,1.20598,1.20591,1.20592,71900000.0
2005-03-15 06:51:00,1.20603,1.20603,1.20553,1.20553,67200002.0
2005-03-15 06:52:00,1.20592,1.20594,1.20557,1.2058,118499999.0
2005-03-15 06:53:00,1.20572,1.20572,1.2055,1.2055,9100000.0
2005-03-15 06:54:00,1.20545,1.20545,1.20535,1.20535,33900000.0
2005-03-15 06:55:00,1.20543,1.20543,1.2053,1.20531,86000000.0
2005-03-15 06:56:00,1.2054,1.20564,1.2054,1.20544,43900001.0
2005-03-15 06:57:00,1.20559,1.20559,1.20546,1.20546,11700000.0
2005-03-15 06:58:00,1.20544,1.20546,1.20544,1.20546,45700001.0
2005-03-15 06:59:00,1.2055,1.20569,1.20546,1.20546,92999999.0
2005-03-15 07:00:00,1.20545,1.2055,1.20545,1.20545,87900000.0
2005-03-15 07:01:00,1.20533,1.20533,1.20475,1.20475,113200002.0
2005-03-15 07:02:00,1.20545,1.2056,1.20537,1.20537,81000000.0
2005-03-15 07:03:00,1.20577,1.20577,1.20557,1.2056,141300000.0
2005-03-15 07:04:00,1.2056,1.2058,1.2056,1.20565,96190000.0
2005-03-15 07:05:00,1.20556,1.2058,1.20556,1.20562,112399999.0
2005-03-15 07:06:00,1.2057,1.20572,1.20539,1.20539,121100000.0
2005-03-15 07:07:00,1.20575,1.20585,1.20575,1.2058,59600002.0
2005-03-15 07:08:00,1.20544,1.20556,1.20544,1.20556,19800000.0
2005-03-15 07:09:00,1.20575,1.20585,1.20575,1.2058,134400001.0
2005-03-15 07:10:00,1.2058,1.20582,1.2058,1.20582,11700000.0
2005-03-15 07:11:00,1.20568,1.20572,1.20562,1.20572,88200003.0
2005-03-15 07:12:00,1.20575,1.20585,1.20575,1.20578,97899999.0
2005-03-15 07:13:00,1.2058,1.20585,1.20572,1.2058,37900000.0
2005-03-15 07:14:00,1.20569,1.20569,1.20542,1.20542,84799999.0
2005-03-15 07:15:00,1.20544,1.20559,1.20544,1.20547,84799999.0
2005-03-15 07:16:00,1.20545,1.20566,1.20542,1.20561,77900001.0
2005-03-15 07:17:00,1.20543,1.20543,1.20535,1.20535,43100000.0
2005-03-15 07:18:00,1.20565,1.2057,1.20565,1.2057,100200001.0
2005-03-15 07:19:00,1.20532,1.20546,1.20524,1.20527,52299999.0
2005-03-15 07:20:00,1.20565,1.2057,1.20565,1.2057,53100001.0
2005-03-15 07:21:00,1.20568,1.20575,1.20563,1.20563,109400000.0
2005-03-15 07:22:00,1.20568,1.20573,1.20562,1.20573,46300001.0
2005-03-15 07:23:00,1.20562,1.20572,1.20562,1.20571,36500000.0
2005-03-15 07:24:00,1.20589,1.20599,1.2058,1.20584,213899996.0
2005-03-15 07:25:00,1.20602,1.20603,1.20565,1.20578,137600002.0
2005-03-15 07:26:00,1.2059,1.20592,1.20585,1.20585,11700000.0
2005-03-15 07:27:00,1.20584,1.20584,1.20583,1.20583,5600000.0
2005-03-15 07:28:00,1.20572,1.20581,1.20547,1.20581,144499997.0
2005-03-15 07:29:00,1.20576,1.20586,1.20576,1.20586,21500000.0
2005-03-15 07:30:00,1.20585,1.20585,1.20585,1.20585,8800000.0
2005-03-15 07:31:00,1.2058,1.20583,1.2053,1.2053,56200000.0
2005-03-15 07:32:00,1.20595,1.20595,1.2059,1.2059,5600000.0
2005-03-15 07:33:00,1.2058,1.20588,1.2055,1.20586,109099999.0
2005-03-15 07:34:00,1.2059,1.20602,1.20581,1.2059,116500003.0
2005-03-15 07:35:00,1.20612,1.20612,1.20567,1.20567,81299999.0
2005-03-15 07:36:00,1.20587,1.2059,1.20557,1.20579,45300000.0
2005-03-15 07:37:00,1.20588,1.20589,1.20572,1.20586,93600001.0
2005-03-15 07:38:00,1.20588,1.20588,1.20581,1.20583,76199999.0
2005-03-15 07:39:00,1.20591,1.20596,1.20581,1.20586,134299999.0
2005-03-15 07:40:00,1.20577,1.20581,1.20569,1.20581,139199998.0
2005-03-15 07:41:00,1.20581,1.2059,1.20572,1.20582,52900000.0
2005-03-15 07:42:00,1.20583,1.20594,1.20583,1.20594,57200000.0
2005-03-15 07:43:00,1.20587,1.20592,1.20583,1.20583,76000002.0
2005-03-15 07:44:00,1.2059,1.20595,1.2058,1.20595,72099999.0
2005-03-15 07:45:00,1.20582,1.20597,1.20582,1.20595,96299998.0
2005-03-15 07:46:00,1.20586,1.20588,1.2058,1.20583,30800000.0
2005-03-15 07:47:00,1.20585,1.2059,1.20585,1.2059,19100001.0
2005-03-15 07:48:00,1.20573,1.20586,1.20573,1.20581,70900000.0
2005-03-15 07:49:00,1.2059,1.20595,1.20585,1.2059,60900002.0
2005-03-15 07:50:00,1.20595,1.20595,1.20595,1.20595,12800000.0
2005-03-15 07:51:00,1.20587,1.20587,1.20577,1.20582,76799999.0
2005-03-15 07:52:00,1.20517,1.20584,1.20517,1.20584,54800000.0
2005-03-15 07:53:00,1.2059,1.2059,1.2059,1.2059,31300000.0
2005-03-15 07:54:00,1.20592,1.20598,1.20586,1.20592,68000002.0
2005-03-15 07:55:00,1.20583,1.2061,1.20583,1.2061,118200000.0
2005-03-15 07:56:00,1.20604,1.2061,1.20597,1.20608,96100002.0
2005-03-15 07:57:00,1.2061,1.2061,1.20608,1.20608,35900000.0
2005-03-15 07:58:00,1.20614,1.20623,1.206,1.20619,100999998.0
2005-03-15 07:59:00,1.20617,1.20625,1.20615,1.20615,51200002.0
2005-03-15 08:00:00,1.20607,1.20632,1.20607,1.20632,77300001.0
2005-03-15 08:01:00,1.20601,1.20619,1.2059,1.2059,132899999.0
2005-03-15 08:02:00,1.20625,1.20635,1.20625,1.2063,21600000.0
2005-03-15 08:03:00,1.20627,1.20635,1.20625,1.20635,54799999.0
2005-03-15 08:04:00,1.20637,1.2064,1.20629,1.20637,112700003.0
2005-03-15 08:05:00,1.2063,1.20633,1.20625,1.2063,170199999.0
2005-03-15 08:06:00,1.20635,1.20635,1.2063,1.20635,130600000.0
2005-03-15 08:07:00,1.2062,1.20628,1.20614,1.20628,106400000.0
2005-03-15 08:08:00,1.20633,1.20633,1.2063,1.2063,14600000.0
2005-03-15 08:09:00,1.20598,1.20651,1.20598,1.20633,66000000.0
2005-03-15 08:10:00,1.2064,1.20652,1.20632,1.20652,22300000.0
2005-03-15 08:11:00,1.20647,1.20647,1.20611,1.20611,68200002.0
2005-03-15 08:12:00,1.20638,1.20638,1.20583,1.20589,13600000.0
2005-03-15 08:13:00,1.20635,1.20639,1.2062,1.2062,48400000.0
2005-03-15 08:14:00,1.20622,1.20645,1.20622,1.20632,123999997.0
2005-03-15 08:15:00,1.20635,1.20635,1.20545,1.20545,43400000.0
2005-03-15 08:16:00,1.20547,1.20589,1.20547,1.20584,124900000.0
2005-03-15 08:17:00,1.20564,1.20597,1.20554,1.20597,70500000.0
2005-03-15 08:18:00,1.2055,1.20586,1.2055,1.20586,48700001.0
2005-03-15 08:19:00,1.20613,1.20633,1.20594,1.20633,96000000.0
2005-03-15 08:20:00,1.20646,1.20646,1.20633,1.20633,52200000.0
2005-03-15 08:21:00,1.20652,1.20652,1.2063,1.20633,57800001.0
2005-03-15 08:22:00,1.20633,1.20638,1.20633,1.20638,44000000.0
2005-03-15 08:23:00,1.2064,1.20645,1.20635,1.2064,120699999.0
2005-03-15 08:24:00,1.20635,1.20646,1.2063,1.20646,84000000.0
2005-03-15 08:25:00,1.20652,1.20654,1.20631,1.20635,47400001.0
2005-03-15 08:26:00,1.20667,1.20674,1.20667,1.20669,61899999.0
2005-03-15 08:27:00,1.2065,1.20665,1.2065,1.20662,26300000.0
2005-03-15 08:28:00,1.20656,1.20656,1.20634,1.20642,68000002.0
2005-03-15 08:29:00,1.20651,1.20653,1.20626,1.20626,70000000.0
2005-03-15 08:30:00,1.20639,1.20661,1.20639,1.20651,105800001.0
2005-03-15 08:31:00,1.2065,1.2065,1.20633,1.20633,91500000.0
2005-03-15 08:32:00,1.2064,1.20659,1.2064,1.20642,63800000.0
2005-03-15 08:33:00,1.2066,1.20661,1.20639,1.20661,69299999.0
2005-03-15 08:34:00,1.20659,1.20659,1.2065,1.20658,42300000.0
2005-03-15 08:35:00,1.2066,1.20663,1.20652,1.20663,71699998.0
2005-03-15 08:36:00,1.20653,1.20663,1.20652,1.20654,79799998.0
2005-03-15 08:37:00,1.20673,1.20677,1.20665,1.2067,99800002.0
2005-03-15 08:38:00,1.20671,1.20673,1.20632,1.20632,134299999.0
2005-03-15 08:39:00,1.20668,1.20677,1.20664,1.20664,112100003.0
2005-03-15 08:40:00,1.20646,1.20661,1.20646,1.20661,47099999.0
2005-03-15 08:41:00,1.20658,1.20665,1.20654,1.20657,82100000.0
2005-03-15 08:42:00,1.20675,1.2068,1.20675,1.2068,93000000.0
2005-03-15 08:43:00,1.20685,1.20685,1.20673,1.20675,75000000.0
2005-03-15 08:44:00,1.20687,1.20687,1.2067,1.20678,59400001.0
2005-03-15 08:45:00,1.20675,1.20697,1.20675,1.20697,49400000.0
2005-03-15 08:46:00,1.20678,1.2069,1.20676,1.20687,91499999.0
2005-03-15 08:47:00,1.20688,1.20688,1.20685,1.20685,46600002.0
2005-03-15 08:48:00,1.20654,1.20654,1.20553,1.20593,91000001.0
2005-03-15 08:49:00,1.20601,1.20627,1.20552,1.20552,161300001.0
2005-03-15 08:50:00,1.2059,1.20612,1.20554,1.20554,37200000.0
2005-03-15 08:51:00,1.2054,1.20588,1.2054,1.20588,119899998.0
2005-03-15 08:52:00,1.20592,1.20594,1.20585,1.2059,79200000.0
2005-03-15 08:53:00,1.20588,1.20595,1.20581,1.20594,150699998.0
2005-03-15 08:54:00,1.20595,1.20605,1.20595,1.20605,99800000.0
2005-03-15 08:55:00,1.20578,1.20594,1.20569,1.20588,91900000.0
2005-03-15 08:56:00,1.2058,1.20592,1.20574,1.20592,117900002.0
2005-03-15 08:57:00,1.20588,1.20607,1.20582,1.20594,188000003.0
2005-03-15 08:58:00,1.20549,1.20599,1.20549,1.20591,55700000.0
2005-03-15 08:59:00,1.20577,1.20581,1.20561,1.20581,32800000.0
2005-03-15 09:00:00,1.20589,1.20594,1.20562,1.2058,137600000.0
2005-03-15 09:01:00,1.2061,1.2061,1.20572,1.2061,210400001.0
2005-03-15 09:02:00,1.20595,1.20595,1.20542,1.20542,70800000.0
2005-03-15 09:03:00,1.20547,1.20561,1.20543,1.20543,106299998.0
2005-03-15 09:04:00,1.20567,1.20567,1.20562,1.20562,20600000.0
2005-03-15 09:05:00,1.20603,1.20603,1.20569,1.20582,54999999.0
2005-03-15 09:06:00,1.20562,1.20572,1.20562,1.20567,84300000.0
2005-03-15 09:07:00,1.2057,1.2057,1.2057,1.2057,22200001.0
2005-03-15 09:08:00,1.20585,1.20587,1.20563,1.20587,99300001.0
2005-03-15 09:09:00,1.2056,1.2056,1.2055,1.2055,43100000.0
2005-03-15 09:10:00,1.20556,1.20588,1.20556,1.20587,97300002.0
2005-03-15 09:11:00,1.20584,1.20603,1.20584,1.20599,93100003.0
2005-03-15 09:12:00,1.20582,1.20584,1.20547,1.20584,146500001.0
2005-03-15 09:13:00,1.206,1.206,1.20595,1.20595,34300000.0
2005-03-15 09:14:00,1.20602,1.20623,1.20602,1.20618,51400000.0
2005-03-15 09:15:00,1.2062,1.2062,1.20601,1.20617,77500000.0
2005-03-15 09:16:00,1.20606,1.20609,1.20598,1.20609,118800003.0
2005-03-15 09:17:00,1.20605,1.20639,1.20602,1.20632,79399998.0
2005-03-15 09:18:00,1.20629,1.20629,1.20629,1.20629,52599999.0
2005-03-15 09:19:00,1.20648,1.20681,1.20641,1.20678,63000000.0
2005-03-15 09:20:00,1.2069,1.2069,1.2068,1.2069,69400000.0
2005-03-15 09:21:00,1.20675,1.20675,1.20611,1.2063,74200000.0
2005-03-15 09:22:00,1.2069,1.2069,1.20688,1.20688,32000000.0
2005-03-15 09:23:00,1.207,1.20735,1.20696,1.20696,79600000.0
2005-03-15 09:24:00,1.20732,1.20732,1.20606,1.20606,142500004.0
2005-03-15 09:25:00,1.2064,1.20653,1.20622,1.2065,86600001.0
2005-03-15 09:26:00,1.2066,1.2066,1.2066,1.2066,27100000.0
2005-03-15 09:27:00,1.20653,1.20653,1.20637,1.20637,44789999.0
2005-03-15 09:28:00,1.20642,1.20642,1.20631,1.20632,16100000.0
2005-03-15 09:29:00,1.2063,1.20643,1.20626,1.20635,120000003.0
2005-03-15 09:30:00,1.20625,1.20625,1.20613,1.20613,17500000.0
2005-03-15 09:31:00,1.20604,1.20604,1.20603,1.20603,9600000.0
2005-03-15 09:32:00,1.20595,1.206,1.20595,1.206,98300002.0
2005-03-15 09:33:00,1.2059,1.206,1.20584,1.20599,107999998.0
2005-03-15 09:34:00,1.20598,1.20599,1.20586,1.20586,121499998.0
2005-03-15 09:35:00,1.20591,1.20602,1.20591,1.20602,44700000.0
2005-03-15 09:36:00,1.20606,1.20606,1.20601,1.20601,5600000.0
2005-03-15 09:37:00,1.20599,1.20603,1.20587,1.20587,100800002.0
2005-03-15 09:38:00,1.20595,1.20595,1.20578,1.20595,88100001.0
2005-03-15 09:39:00,1.20595,1.20607,1.20595,1.20602,75600002.0
2005-03-15 09:40:00,1.20604,1.20611,1.20604,1.20611,28100000.0
2005-03-15 09:41:00,1.20578,1.20596,1.20578,1.20589,46600000.0
2005-03-15 09:42:00,1.20615,1.20615,1.20607,1.20615,52800001.0
2005-03-15 09:43:00,1.2062,1.20626,1.20608,1.2061,124000002.0
2005-03-15 09:44:00,1.2062,1.20636,1.2062,1.20622,156000000.0
2005-03-15 09:45:00,1.20615,1.20629,1.20603,1.20603,128500000.0
2005-03-15 09:46:00,1.2066,1.2066,1.20626,1.20653,86100000.0
2005-03-15 09:47:00,1.20654,1.20654,1.20611,1.20618,72700000.0
2005-03-15 09:48:00,1.20629,1.20647,1.20613,1.20613,139899999.0
2005-03-15 09:49:00,1.20608,1.20635,1.20608,1.20618,63000000.0
2005-03-15 09:50:00,1.2066,1.2066,1.20634,1.20634,86400000.0
2005-03-15 09:51:00,1.20655,1.20685,1.20654,1.20685,36100000.0
2005-03-15 09:52:00,1.20715,1.20723,1.20694,1.20694,47300000.0
2005-03-15 09:53:00,1.20697,1.20734,1.20697,1.20734,74500001.0
2005-03-15 09:54:00,1.20742,1.20743,1.20699,1.20699,32890000.0
2005-03-15 09:55:00,1.20735,1.20735,1.207,1.20715,75900001.0
2005-03-15 09:56:00,1.2072,1.20742,1.2072,1.20736,140600000.0
2005-03-15 09:57:00,1.20748,1.20748,1.20725,1.20725,46000001.0
2005-03-15 09:58:00,1.20735,1.20746,1.20735,1.20741,95100001.0
2005-03-15 09:59:00,1.20739,1.2075,1.20716,1.20716,158200001.0
2005-03-15 10:00:00,1.20705,1.20718,1.20705,1.20718,139299999.0
2005-03-15 10:01:00,1.20709,1.20709,1.20688,1.20688,36400000.0
2005-03-15 10:02:00,1.2068,1.20689,1.20678,1.20678,170999999.0
2005-03-15 10:03:00,1.20701,1.20706,1.20688,1.20688,146500000.0
2005-03-15 10:04:00,1.20714,1.20726,1.20702,1.20711,126699999.0
2005-03-15 10:05:00,1.20726,1.20728,1.20702,1.20702,129000004.0
2005-03-15 10:06:00,1.20721,1.20728,1.20712,1.20723,132500003.0
2005-03-15 10:07:00,1.20716,1.20732,1.20713,1.20713,95100001.0
2005-03-15 10:08:00,1.20722,1.20722,1.20722,1.20722,800000.0
2005-03-15 10:09:00,1.20714,1.20714,1.20694,1.20694,76599999.0
2005-03-15 10:10:00,1.20685,1.20685,1.20663,1.20666,80700000.0
2005-03-15 10:11:00,1.20669,1.20681,1.20649,1.20681,158300004.0
2005-03-15 10:12:00,1.20661,1.20665,1.20643,1.20643,81299998.0
2005-03-15 10:13:00,1.20632,1.20644,1.20632,1.20644,87300002.0
2005-03-15 10:14:00,1.20642,1.20649,1.20639,1.20643,70499999.0
2005-03-15 10:15:00,1.20643,1.20643,1.20621,1.20625,136800000.0
2005-03-15 10:16:00,1.20646,1.20657,1.20632,1.20632,158500003.0
2005-03-15 10:17:00,1.20638,1.20645,1.20636,1.20636,80500000.0
2005-03-15 10:18:00,1.20638,1.20654,1.20636,1.20636,221200002.0
2005-03-15 10:19:00,1.20654,1.20657,1.20652,1.20653,98700000.0
2005-03-15 10:20:00,1.20655,1.20656,1.20645,1.20649,79600002.0
2005-03-15 10:21:00,1.20625,1.20625,1.20591,1.20595,138700001.0
2005-03-15 10:22:00,1.2061,1.20623,1.20593,1.20623,157800002.0
2005-03-15 10:23:00,1.20628,1.20628,1.20618,1.20618,81700002.0
2005-03-15 10:24:00,1.20633,1.20633,1.20616,1.20627,138700003.0
2005-03-15 10:25:00,1.20632,1.20643,1.2063,1.20634,137099997.0
2005-03-15 10:26:00,1.2062,1.2062,1.20594,1.20594,34400000.0
2005-03-15 10:27:00,1.20596,1.20597,1.20596,1.20597,15400000.0
2005-03-15 10:28:00,1.206,1.20619,1.206,1.206,131299999.0
2005-03-15 10:29:00,1.20602,1.20621,1.20599,1.20614,107000000.0
2005-03-15 10:30:00,1.20606,1.20606,1.20581,1.20582,89400000.0
2005-03-15 10:31:00,1.20589,1.2059,1.20579,1.20587,84400002.0
2005-03-15 10:32:00,1.20597,1.20612,1.20581,1.20601,107399998.0
2005-03-15 10:33:00,1.20616,1.20616,1.20606,1.20608,30600000.0
2005-03-15 10:34:00,1.20606,1.20608,1.20596,1.20601,118500003.0
2005-03-15 10:35:00,1.20594,1.20609,1.20593,1.20606,111400000.0
2005-03-15 10:36:00,1.2061,1.2061,1.20569,1.20581,36400000.0
2005-03-15 10:37:00,1.20605,1.20615,1.20605,1.20615,74400001.0
2005-03-15 10:38:00,1.20618,1.20624,1.20601,1.20602,112999998.0
2005-03-15 10:39:00,1.20618,1.20618,1.20601,1.20601,88400002.0
2005-03-15 10:40:00,1.20596,1.20616,1.20596,1.20616,38100002.0
2005-03-15 10:41:00,1.20615,1.20624,1.20607,1.20624,32100000.0
2005-03-15 10:42:00,1.20625,1.20625,1.20616,1.2062,45099999.0
2005-03-15 10:43:00,1.20647,1.20651,1.20621,1.2064,69300000.0
2005-03-15 10:44:00,1.20683,1.20702,1.20666,1.20702,132700002.0
2005-03-15 10:45:00,1.2072,1.2072,1.20694,1.207,74399999.0
2005-03-15 10:46:00,1.20689,1.20689,1.20661,1.20669,166200002.0
2005-03-15 10:47:00,1.20692,1.20697,1.20682,1.20697,125499999.0
2005-03-15 10:48:00,1.20698,1.2071,1.20696,1.207,152000002.0
2005-03-15 10:49:00,1.20711,1.20711,1.20695,1.20698,88099999.0
2005-03-15 10:50:00,1.20699,1.20757,1.20699,1.20757,147300000.0
2005-03-15 10:51:00,1.20755,1.20793,1.20748,1.20764,183500002.0
2005-03-15 10:52:00,1.20795,1.20804,1.20769,1.20798,109399998.0
2005-03-15 10:53:00,1.20825,1.20827,1.208,1.20814,63300000.0
2005-03-15 10:54:00,1.20825,1.20838,1.20825,1.20837,77800000.0
2005-03-15 10:55:00,1.20852,1.20859,1.2082,1.2082,44000000.0
2005-03-15 10:56:00,1.20822,1.20842,1.20816,1.20816,69500001.0
2005-03-15 10:57:00,1.2079,1.2079,1.20712,1.20741,88800000.0
2005-03-15 10:58:00,1.20767,1.20821,1.20767,1.20796,85200001.0
2005-03-15 10:59:00,1.20805,1.20831,1.20805,1.20816,70000001.0
2005-03-15 11:00:00,1.20843,1.20851,1.20843,1.20847,87300000.0
2005-03-15 11:01:00,1.20846,1.20846,1.20826,1.20826,68299999.0
2005-03-15 11:02:00,1.20827,1.20847,1.20827,1.20828,190299997.0
2005-03-15 11:03:00,1.20845,1.20845,1.2082,1.20835,38000000.0
2005-03-15 11:04:00,1.20851,1.20851,1.20813,1.20815,59799998.0
2005-03-15 11:05:00,1.20815,1.20815,1.20811,1.20811,37100000.0
2005-03-15 11:06:00,1.2081,1.2081,1.20805,1.20805,118200002.0
2005-03-15 11:07:00,1.20812,1.20821,1.20806,1.20806,61900000.0
2005-03-15 11:08:00,1.20813,1.20819,1.20812,1.20812,111100000.0
2005-03-15 11:09:00,1.20805,1.20817,1.20805,1.20817,37399999.0
2005-03-15 11:10:00,1.20818,1.20818,1.2081,1.20812,54200001.0
2005-03-15 11:11:00,1.20812,1.2082,1.20808,1.20818,123300000.0
2005-03-15 11:12:00,1.2081,1.20821,1.20807,1.20811,100700000.0
2005-03-15 11:13:00,1.20797,1.20811,1.20797,1.20803,108999998.0
2005-03-15 11:14:00,1.2081,1.20819,1.20803,1.20803,85099999.0
2005-03-15 11:15:00,1.20803,1.20815,1.20802,1.2081,117599999.0
2005-03-15 11:16:00,1.20808,1.20808,1.20793,1.20793,139900001.0
2005-03-15 11:17:00,1.20788,1.20795,1.20788,1.2079,83700000.0
2005-03-15 11:18:00,1.20791,1.20791,1.2078,1.2078,96799999.0
2005-03-15 11:19:00,1.20791,1.20807,1.20791,1.20794,73199999.0
2005-03-15 11:20:00,1.208,1.208,1.20792,1.20792,129199998.0
2005-03-15 11:21:00,1.20791,1.20798,1.20779,1.20798,128100003.0
2005-03-15 11:22:00,1.208,1.208,1.208,1.208,20700000.0
2005-03-15 11:23:00,1.207,1.207,1.2069,1.207,32700000.0
2005-03-15 11:24:00,1.20795,1.20803,1.20795,1.208,32700000.0
2005-03-15 11:25:00,1.20805,1.20805,1.20795,1.208,144400000.0
2005-03-15 11:26:00,1.20778,1.20831,1.20761,1.20831,114899999.0
2005-03-15 11:27:00,1.208,1.20803,1.20792,1.208,86100001.0
2005-03-15 11:28:00,1.20778,1.20794,1.20775,1.20792,128400004.0
2005-03-15 11:29:00,1.20792,1.208,1.20792,1.20792,74099999.0
2005-03-15 11:30:00,1.20802,1.20802,1.20714,1.20714,100900001.0
2005-03-15 11:31:00,1.20758,1.20763,1.20754,1.20763,62900000.0
2005-03-15 11:32:00,1.20761,1.20778,1.2076,1.20763,191800004.0
2005-03-15 11:33:00,1.20773,1.20778,1.20769,1.2077,22500000.0
2005-03-15 11:34:00,1.20758,1.20772,1.20749,1.20752,131000001.0
2005-03-15 11:35:00,1.20762,1.20766,1.20748,1.20753,125000002.0
2005-03-15 11:36:00,1.20747,1.20747,1.207,1.207,138300001.0
2005-03-15 11:37:00,1.20751,1.20751,1.20706,1.20706,97900002.0
2005-03-15 11:38:00,1.20697,1.20712,1.20697,1.20712,75500000.0
2005-03-15 11:39:00,1.20715,1.20725,1.20715,1.20723,93100001.0
2005-03-15 11:40:00,1.20735,1.20735,1.20714,1.20714,123899999.0
2005-03-15 11:41:00,1.20718,1.2072,1.2071,1.20718,137100001.0
2005-03-15 11:42:00,1.20718,1.20728,1.20707,1.20707,156599996.0
2005-03-15 11:43:00,1.20711,1.20713,1.20701,1.20711,101999999.0
2005-03-15 11:44:00,1.20697,1.20727,1.20697,1.20707,32900000.0
2005-03-15 11:45:00,1.20721,1.20721,1.20707,1.20715,67000001.0
2005-03-15 11:46:00,1.20723,1.20723,1.20708,1.20716,100499998.0
2005-03-15 11:47:00,1.20705,1.20705,1.20695,1.20705,83899999.0
2005-03-15 11:48:00,1.20705,1.2071,1.20705,1.20705,88600000.0
2005-03-15 11:49:00,1.20707,1.20707,1.20688,1.20688,135300000.0
2005-03-15 11:50:00,1.20689,1.20703,1.20689,1.20699,146900005.0
2005-03-15 11:51:00,1.20703,1.20718,1.20703,1.20705,65700000.0
2005-03-15 11:52:00,1.20712,1.20719,1.207,1.20715,147600004.0
2005-03-15 11:53:00,1.2072,1.20734,1.20717,1.20717,82000000.0
2005-03-15 11:54:00,1.20778,1.20778,1.20726,1.20729,125400001.0
2005-03-15 11:55:00,1.20742,1.20752,1.20742,1.2075,85699998.0
2005-03-15 11:56:00,1.20759,1.20759,1.20708,1.20709,76599998.0
2005-03-15 11:57:00,1.20707,1.20745,1.20699,1.20699,111400002.0
2005-03-15 11:58:00,1.20702,1.20719,1.207,1.207,86500001.0
2005-03-15 11:59:00,1.20707,1.20716,1.20618,1.20618,79900001.0
2005-03-15 12:00:00,1.20725,1.20725,1.20715,1.2072,83200000.0
2005-03-15 12:01:00,1.20708,1.20708,1.2063,1.20694,146900002.0
2005-03-15 12:02:00,1.2071,1.2071,1.20699,1.20699,10400000.0
2005-03-15 12:03:00,1.20697,1.207,1.20693,1.20693,86300001.0
2005-03-15 12:04:00,1.20697,1.20698,1.20691,1.20698,48800002.0
2005-03-15 12:05:00,1.20704,1.20707,1.20692,1.20692,43000001.0
2005-03-15 12:06:00,1.20698,1.20702,1.20694,1.20694,66999999.0
2005-03-15 12:07:00,1.20702,1.20718,1.20699,1.20699,155100001.0
2005-03-15 12:08:00,1.20697,1.20718,1.20668,1.20718,163400000.0
2005-03-15 12:09:00,1.20702,1.20715,1.20701,1.20715,74000000.0
2005-03-15 12:10:00,1.20713,1.20713,1.20712,1.20712,10400000.0
2005-03-15 12:11:00,1.20685,1.20707,1.20685,1.20701,119500000.0
2005-03-15 12:12:00,1.20695,1.20708,1.2069,1.207,106599998.0
2005-03-15 12:13:00,1.20698,1.20721,1.20698,1.20709,149500000.0
2005-03-15 12:14:00,1.20713,1.20713,1.20703,1.20703,58000000.0
2005-03-15 12:15:00,1.20726,1.20726,1.20702,1.20713,33900000.0
2005-03-15 12:16:00,1.20718,1.20721,1.20708,1.20712,78600002.0
2005-03-15 12:17:00,1.20718,1.20725,1.20715,1.20717,49300000.0
2005-03-15 12:18:00,1.20718,1.20718,1.20704,1.20704,106199999.0
2005-03-15 12:19:00,1.20715,1.20724,1.20711,1.20711,192200001.0
2005-03-15 12:20:00,1.20717,1.20718,1.20707,1.20707,107700002.0
2005-03-15 12:21:00,1.20705,1.20715,1.20705,1.20705,151999999.0
2005-03-15 12:22:00,1.20704,1.20704,1.20682,1.20692,109399999.0
2005-03-15 12:23:00,1.20695,1.20695,1.20685,1.2069,55800000.0
2005-03-15 12:24:00,1.20691,1.20691,1.20665,1.20665,89100000.0
2005-03-15 12:25:00,1.20659,1.20671,1.20647,1.20647,67100000.0
2005-03-15 12:26:00,1.2067,1.20672,1.20648,1.20648,120600000.0
2005-03-15 12:27:00,1.2065,1.20664,1.20632,1.20632,117200001.0
2005-03-15 12:28:00,1.20639,1.20639,1.20603,1.20603,92200001.0
2005-03-15 12:29:00,1.20604,1.20623,1.20604,1.20616,71800000.0
2005-03-15 12:30:00,1.20627,1.20627,1.20589,1.20589,121699997.0
2005-03-15 12:31:00,1.20577,1.20597,1.20577,1.20597,107499998.0
2005-03-15 12:32:00,1.20587,1.20595,1.20582,1.20582,70800000.0
2005-03-15 12:33:00,1.20573,1.20593,1.20573,1.20584,100900001.0
2005-03-15 12:34:00,1.20567,1.20578,1.20556,1.20556,125399998.0
2005-03-15 12:35:00,1.20581,1.20584,1.20566,1.20579,55800000.0
2005-03-15 12:36:00,1.20568,1.2058,1.20559,1.20578,94599998.0
2005-03-15 12:37:00,1.20576,1.20576,1.20552,1.20552,84099998.0
2005-03-15 12:38:00,1.20554,1.20557,1.20549,1.20549,143999997.0
2005-03-15 12:39:00,1.2057,1.20571,1.20556,1.20564,85500000.0
2005-03-15 12:40:00,1.20582,1.20582,1.20558,1.20564,133999998.0
2005-03-15 12:41:00,1.20564,1.20576,1.20564,1.20571,166799999.0
2005-03-15 12:42:00,1.2057,1.20571,1.20527,1.20527,92800003.0
2005-03-15 12:43:00,1.20523,1.20523,1.20502,1.20512,97900001.0
2005-03-15 12:44:00,1.20511,1.20524,1.20507,1.20511,82099998.0
2005-03-15 12:45:00,1.20516,1.20527,1.20514,1.20516,66599999.0
2005-03-15 12:46:00,1.20532,1.20547,1.20529,1.20529,72599998.0
2005-03-15 12:47:00,1.20542,1.20568,1.20542,1.20565,119399999.0
2005-03-15 12:48:00,1.2058,1.2058,1.20553,1.20554,57899999.0
2005-03-15 12:49:00,1.20548,1.20573,1.20546,1.20573,81000001.0
2005-03-15 12:50:00,1.20575,1.20585,1.20575,1.20579,105799999.0
2005-03-15 12:51:00,1.20575,1.20575,1.20559,1.20564,80899999.0
2005-03-15 12:52:00,1.20574,1.20574,1.20565,1.20565,83799999.0
2005-03-15 12:53:00,1.20563,1.20572,1.20563,1.20572,130900000.0
2005-03-15 12:54:00,1.20577,1.20577,1.20573,1.20573,83299999.0
2005-03-15 12:55:00,1.20567,1.20567,1.20538,1.20538,71100001.0
2005-03-15 12:56:00,1.2054,1.20545,1.20535,1.2054,95100000.0
2005-03-15 12:57:00,1.20542,1.20547,1.20538,1.20544,70100001.0
2005-03-15 12:58:00,1.20538,1.20547,1.20538,1.20547,69900000.0
2005-03-15 12:59:00,1.20553,1.2058,1.20549,1.2058,53600001.0
2005-03-15 13:00:00,1.20578,1.20581,1.2057,1.20573,132900001.0
2005-03-15 13:01:00,1.2058,1.20611,1.20575,1.20611,129600002.0
2005-03-15 13:02:00,1.2058,1.20585,1.2058,1.2058,63100002.0
2005-03-15 13:03:00,1.2058,1.2058,1.20577,1.20577,23399999.0
2005-03-15 13:04:00,1.20572,1.20574,1.20563,1.20565,82800001.0
2005-03-15 13:05:00,1.20568,1.20572,1.20568,1.20572,21700001.0
2005-03-15 13:06:00,1.20586,1.20597,1.20586,1.20591,94200000.0
2005-03-15 13:07:00,1.20591,1.20599,1.20588,1.20588,104800000.0
2005-03-15 13:08:00,1.206,1.20609,1.20594,1.20594,169600002.0
2005-03-15 13:09:00,1.20609,1.20614,1.20603,1.20607,108700001.0
2005-03-15 13:10:00,1.20612,1.20635,1.20612,1.20631,102100000.0
2005-03-15 13:11:00,1.20662,1.20685,1.20651,1.20651,153000001.0
2005-03-15 13:12:00,1.20663,1.20678,1.20654,1.20655,140599999.0
2005-03-15 13:13:00,1.2066,1.2066,1.20658,1.20658,23099999.0
2005-03-15 13:14:00,1.20651,1.20663,1.20647,1.20658,197400003.0
2005-03-15 13:15:00,1.20665,1.20691,1.20659,1.20675,200000001.0
2005-03-15 13:16:00,1.20654,1.20661,1.20649,1.20652,77900000.0
2005-03-15 13:17:00,1.20652,1.20652,1.20596,1.20596,114900001.0
2005-03-15 13:18:00,1.2062,1.2062,1.20607,1.20607,35200002.0
2005-03-15 13:19:00,1.20592,1.20603,1.20592,1.20601,58200002.0
2005-03-15 13:20:00,1.20617,1.20623,1.20602,1.20603,56400000.0
2005-03-15 13:21:00,1.20598,1.20598,1.20583,1.20597,93500000.0
2005-03-15 13:22:00,1.20572,1.20593,1.20572,1.2059,124100001.0
2005-03-15 13:23:00,1.20582,1.20588,1.20556,1.20556,173299995.0
2005-03-15 13:24:00,1.20565,1.20565,1.20541,1.20558,104300000.0
2005-03-15 13:25:00,1.20564,1.20565,1.20551,1.20551,111700000.0
2005-03-15 13:26:00,1.20545,1.2055,1.20545,1.20545,42600001.0
2005-03-15 13:27:00,1.20552,1.20586,1.20552,1.20586,118200002.0
2005-03-15 13:28:00,1.20576,1.20578,1.20566,1.20578,54300000.0
2005-03-15 13:29:00,1.20582,1.20586,1.20544,1.20544,67700000.0
2005-03-15 13:30:00,1.20567,1.20569,1.20554,1.20554,141900000.0
2005-03-15 13:31:00,1.20561,1.20565,1.20548,1.20548,72699999.0
2005-03-15 13:32:00,1.2056,1.20578,1.2056,1.20571,67800000.0
2005-03-15 13:33:00,1.20581,1.20581,1.20551,1.20551,78200002.0
2005-03-15 13:34:00,1.20563,1.20588,1.20557,1.20588,211600001.0
2005-03-15 13:35:00,1.2055,1.20555,1.20542,1.20555,149200000.0
2005-03-15 13:36:00,1.20565,1.20565,1.20547,1.20561,74700001.0
2005-03-15 13:37:00,1.20557,1.20557,1.20507,1.20507,42200002.0
2005-03-15 13:38:00,1.20485,1.20526,1.20485,1.20494,74400000.0
2005-03-15 13:39:00,1.2049,1.2049,1.2049,1.2049,2100000.0
2005-03-15 13:40:00,1.2049,1.20497,1.20483,1.20483,115300003.0
2005-03-15 13:41:00,1.20488,1.20504,1.20488,1.20493,71900000.0
2005-03-15 13:42:00,1.2051,1.20527,1.20507,1.20515,165999999.0
2005-03-15 13:43:00,1.20532,1.20549,1.2052,1.2052,151799999.0
2005-03-15 13:44:00,1.20532,1.20564,1.20532,1.20558,54999999.0
2005-03-15 13:45:00,1.20567,1.20574,1.20531,1.20542,80799999.0
2005-03-15 13:46:00,1.20545,1.20545,1.2054,1.2054,4000000.0
2005-03-15 13:47:00,1.20535,1.2054,1.20535,1.2054,82700001.0
2005-03-15 13:48:00,1.2054,1.2054,1.20535,1.20535,27800000.0
2005-03-15 13:49:00,1.2054,1.2054,1.20535,1.20535,17500000.0
2005-03-15 13:50:00,1.20539,1.20539,1.20531,1.20532,119200001.0
2005-03-15 13:51:00,1.20534,1.20534,1.20516,1.20523,116500001.0
2005-03-15 13:52:00,1.20525,1.20535,1.20525,1.2053,134600001.0
2005-03-15 13:53:00,1.20527,1.2053,1.20527,1.2053,25600000.0
2005-03-15 13:54:00,1.20525,1.2053,1.20525,1.2053,19000000.0
2005-03-15 13:55:00,1.20535,1.20553,1.20524,1.20524,72700000.0
2005-03-15 13:56:00,1.20525,1.20529,1.20522,1.20529,136399999.0
2005-03-15 13:57:00,1.20526,1.20538,1.20512,1.20531,91199999.0
2005-03-15 13:58:00,1.20525,1.20529,1.20493,1.2051,59199999.0
2005-03-15 13:59:00,1.20525,1.20535,1.20525,1.2053,52000000.0
2005-03-15 14:00:00,1.20518,1.20536,1.20518,1.20529,100600001.0
2005-03-15 14:01:00,1.20534,1.20537,1.20529,1.20529,134400002.0
2005-03-15 14:02:00,1.20532,1.20538,1.20526,1.20526,124599999.0
2005-03-15 14:03:00,1.20533,1.20553,1.20533,1.20553,84000002.0
2005-03-15 14:04:00,1.20553,1.20553,1.20539,1.2055,119700002.0
2005-03-15 14:05:00,1.20552,1.20559,1.20543,1.20543,108300002.0
2005-03-15 14:06:00,1.2055,1.2055,1.20542,1.20542,17500000.0
2005-03-15 14:07:00,1.20551,1.20551,1.20545,1.20546,14800000.0
2005-03-15 14:08:00,1.20558,1.2056,1.20536,1.20536,65000002.0
2005-03-15 14:09:00,1.20538,1.20558,1.20526,1.20558,80700000.0
2005-03-15 14:10:00,1.20561,1.20561,1.20538,1.20542,229899998.0
2005-03-15 14:11:00,1.2054,1.2054,1.20535,1.2054,147799996.0
2005-03-15 14:12:00,1.20539,1.20539,1.2053,1.2053,48100000.0
2005-03-15 14:13:00,1.20529,1.20556,1.20529,1.20544,85500000.0
2005-03-15 14:14:00,1.2057,1.2057,1.20547,1.20549,79799999.0
2005-03-15 14:15:00,1.2055,1.20556,1.20537,1.20537,109700001.0
2005-03-15 14:16:00,1.2055,1.20564,1.2055,1.20555,94500002.0
2005-03-15 14:17:00,1.20555,1.20569,1.20544,1.20544,79600000.0
2005-03-15 14:18:00,1.20544,1.2056,1.20544,1.20546,131199998.0
2005-03-15 14:19:00,1.20523,1.20553,1.20523,1.20547,196699999.0
2005-03-15 14:20:00,1.20542,1.20549,1.20535,1.20545,60700000.0
2005-03-15 14:21:00,1.20549,1.2055,1.20539,1.20548,151700001.0
2005-03-15 14:22:00,1.20538,1.20538,1.20532,1.20532,35000002.0
2005-03-15 14:23:00,1.20535,1.20541,1.20531,1.20533,86100002.0
2005-03-15 14:24:00,1.20535,1.20535,1.20518,1.20527,69100001.0
2005-03-15 14:25:00,1.205,1.20528,1.20479,1.20528,66400001.0
2005-03-15 14:26:00,1.2053,1.20541,1.20523,1.20523,132200001.0
2005-03-15 14:27:00,1.20527,1.20527,1.20514,1.20514,164499995.0
2005-03-15 14:28:00,1.20519,1.20519,1.20472,1.20472,60700000.0
2005-03-15 14:29:00,1.20528,1.20528,1.20518,1.20521,137299998.0
2005-03-15 14:30:00,1.20526,1.20526,1.20522,1.20522,9600000.0
2005-03-15 14:31:00,1.20522,1.20526,1.2052,1.20522,49300000.0
2005-03-15 14:32:00,1.20521,1.20528,1.20521,1.20522,106899999.0
2005-03-15 14:33:00,1.20528,1.20528,1.20523,1.20528,54800000.0
2005-03-15 14:34:00,1.20534,1.20534,1.20509,1.20514,138300000.0
2005-03-15 14:35:00,1.20524,1.20524,1.20509,1.20509,61500000.0
2005-03-15 14:36:00,1.20518,1.20519,1.2051,1.20512,152900001.0
2005-03-15 14:37:00,1.20517,1.20522,1.20512,1.20512,114000001.0
2005-03-15 14:38:00,1.20517,1.20528,1.20515,1.20522,200999999.0
2005-03-15 14:39:00,1.20527,1.20527,1.20512,1.20512,71900000.0
2005-03-15 14:40:00,1.20511,1.20511,1.20494,1.20494,71600000.0
2005-03-15 14:41:00,1.20497,1.20507,1.20489,1.20501,92400000.0
2005-03-15 14:42:00,1.205,1.20505,1.20498,1.20498,43099999.0
2005-03-15 14:43:00,1.20496,1.20509,1.20496,1.20506,73000000.0
2005-03-15 14:44:00,1.20498,1.20499,1.20492,1.20498,107899999.0
2005-03-15 14:45:00,1.20495,1.20512,1.20491,1.20497,132499999.0
2005-03-15 14:46:00,1.20507,1.20512,1.20503,1.20512,75699999.0
2005-03-15 14:47:00,1.2051,1.2051,1.2051,1.2051,1600000.0
2005-03-15 14:48:00,1.20506,1.20509,1.20506,1.20509,26400000.0
2005-03-15 14:49:00,1.20514,1.20514,1.20501,1.20506,129299998.0
2005-03-15 14:50:00,1.20515,1.20525,1.20512,1.20512,69000000.0
2005-03-15 14:51:00,1.20504,1.20518,1.20494,1.20494,87400000.0
2005-03-15 14:52:00,1.20502,1.20502,1.20484,1.20484,119600000.0
2005-03-15 14:53:00,1.20494,1.20503,1.20494,1.20499,60700002.0
2005-03-15 14:54:00,1.20487,1.20496,1.20486,1.20486,85500000.0
2005-03-15 14:55:00,1.20488,1.20502,1.20485,1.20502,152600000.0
2005-03-15 14:56:00,1.20488,1.20515,1.20488,1.20495,102600000.0
2005-03-15 14:57:00,1.20493,1.20493,1.20489,1.2049,21700000.0
2005-03-15 14:58:00,1.20502,1.20504,1.20473,1.20473,157700001.0
2005-03-15 14:59:00,1.20498,1.20498,1.20473,1.20488,162599999.0
2005-03-15 15:00:00,1.20489,1.20489,1.20485,1.20485,42600001.0
2005-03-15 15:01:00,1.20472,1.2049,1.20472,1.20482,100700000.0
2005-03-15 15:02:00,1.20487,1.20487,1.20483,1.20483,35200000.0
2005-03-15 15:03:00,1.20482,1.20511,1.20482,1.20495,54800000.0
2005-03-15 15:04:00,1.20492,1.20498,1.20488,1.20492,119999999.0
2005-03-15 15:05:00,1.20483,1.20483,1.20469,1.20473,78400003.0
2005-03-15 15:06:00,1.20487,1.20488,1.20482,1.20482,143199998.0
2005-03-15 15:07:00,1.20477,1.20489,1.20477,1.20489,68000000.0
2005-03-15 15:08:00,1.20468,1.20474,1.20458,1.20458,142699999.0
2005-03-15 15:09:00,1.20441,1.20441,1.20429,1.20429,50500002.0
2005-03-15 15:10:00,1.20415,1.20422,1.20415,1.20421,45300002.0
2005-03-15 15:11:00,1.20413,1.20413,1.20363,1.20375,219500001.0
2005-03-15 15:12:00,1.20381,1.20381,1.20363,1.20363,90700004.0
2005-03-15 15:13:00,1.20365,1.20369,1.20353,1.20362,107500000.0
2005-03-15 15:14:00,1.20375,1.20375,1.20356,1.20356,65699998.0
2005-03-15 15:15:00,1.20379,1.2039,1.20366,1.20366,160999998.0
2005-03-15 15:16:00,1.20357,1.20357,1.20329,1.2033,139100000.0
2005-03-15 15:17:00,1.20344,1.2035,1.20344,1.20347,79200002.0
2005-03-15 15:18:00,1.2034,1.20357,1.2034,1.20355,247500003.0
2005-03-15 15:19:00,1.20353,1.20363,1.2034,1.2034,63300000.0
2005-03-15 15:20:00,1.20333,1.20336,1.20321,1.20321,113600000.0
2005-03-15 15:21:00,1.20312,1.2032,1.20297,1.20297,91600001.0
2005-03-15 15:22:00,1.20307,1.20322,1.20295,1.20295,33500000.0
2005-03-15 15:23:00,1.20278,1.2028,1.20258,1.20258,85300002.0
2005-03-15 15:24:00,1.20252,1.20252,1.20236,1.20244,124200000.0
2005-03-15 15:25:00,1.20255,1.20263,1.20249,1.20249,40400000.0
2005-03-15 15:26:00,1.20267,1.20267,1.20234,1.20234,62799998.0
2005-03-15 15:27:00,1.20243,1.20266,1.20227,1.2026,93599999.0
2005-03-15 15:28:00,1.20261,1.20281,1.20261,1.20281,24900000.0
2005-03-15 15:29:00,1.2029,1.20301,1.20267,1.20267,152900000.0
2005-03-15 15:30:00,1.20231,1.20231,1.20081,1.20081,30500000.0
2005-03-15 15:31:00,1.20127,1.20127,1.20015,1.20015,76800002.0
2005-03-15 15:32:00,1.20058,1.20063,1.20031,1.20031,141899996.0
2005-03-15 15:33:00,1.20062,1.20071,1.20047,1.20058,125599998.0
2005-03-15 15:34:00,1.20115,1.20115,1.20088,1.2011,120200001.0
2005-03-15 15:35:00,1.20133,1.20146,1.20125,1.20141,168700004.0
2005-03-15 15:36:00,1.20136,1.20156,1.20136,1.20146,157600001.0
2005-03-15 15:37:00,1.20151,1.20151,1.20108,1.20131,68900001.0
2005-03-15 15:38:00,1.20148,1.20159,1.2013,1.20136,80800000.0
2005-03-15 15:39:00,1.20155,1.20155,1.2013,1.2014,92799999.0
2005-03-15 15:40:00,1.20155,1.20155,1.20126,1.20126,138799999.0
2005-03-15 15:41:00,1.20117,1.20125,1.20095,1.20097,78100001.0
2005-03-15 15:42:00,1.20096,1.20102,1.20065,1.20076,73800002.0
2005-03-15 15:43:00,1.20086,1.20094,1.20072,1.20077,204400000.0
2005-03-15 15:44:00,1.20085,1.20085,1.20075,1.20075,57400000.0
2005-03-15 15:45:00,1.20085,1.20085,1.2006,1.2006,47600000.0
2005-03-15 15:46:00,1.20076,1.2008,1.20046,1.20051,91500001.0
2005-03-15 15:47:00,1.20057,1.20063,1.19993,1.19993,112599999.0
2005-03-15 15:48:00,1.19968,1.19977,1.19902,1.19902,38300000.0
2005-03-15 15:49:00,1.19902,1.19902,1.19871,1.19882,69500000.0
2005-03-15 15:50:00,1.19898,1.19921,1.19896,1.19897,120400002.0
2005-03-15 15:51:00,1.19905,1.19908,1.19799,1.19799,80000001.0
2005-03-15 15:52:00,1.19796,1.19802,1.19765,1.19788,103000000.0
2005-03-15 15:53:00,1.19822,1.19822,1.19794,1.19794,45900000.0
2005-03-15 15:54:00,1.19822,1.19822,1.19777,1.19799,96000000.0
2005-03-15 15:55:00,1.19822,1.19822,1.19767,1.19767,137500002.0
2005-03-15 15:56:00,1.19765,1.19835,1.19762,1.19835,63100000.0
2005-03-15 15:57:00,1.19852,1.19853,1.19828,1.19828,102900002.0
2005-03-15 15:58:00,1.19836,1.19844,1.19798,1.19798,130099998.0
2005-03-15 15:59:00,1.19823,1.19849,1.19802,1.19828,184400000.0
2005-03-15 16:00:00,1.1991,1.19991,1.19813,1.19977,134400000.0
2005-03-15 16:01:00,1.20084,1.20084,1.19871,1.19871,90900001.0
2005-03-15 16:02:00,1.19925,1.19951,1.19896,1.19937,64300000.0
2005-03-15 16:03:00,1.19965,1.20038,1.19954,1.20027,131699999.0
2005-03-15 16:04:00,1.20025,1.20168,1.20025,1.20155,90800000.0
2005-03-15 16:05:00,1.20147,1.20147,1.20098,1.20098,95799998.0
2005-03-15 16:06:00,1.20113,1.20113,1.20047,1.20047,104800001.0
2005-03-15 16:07:00,1.20131,1.20161,1.20114,1.20161,96500001.0
2005-03-15 16:08:00,1.20194,1.20208,1.20096,1.20207,88600001.0
2005-03-15 16:09:00,1.20235,1.20295,1.2023,1.2029,117999999.0
2005-03-15 16:10:00,1.20278,1.20396,1.20276,1.20358,124899999.0
2005-03-15 16:11:00,1.20385,1.20435,1.2038,1.20426,34200000.0
2005-03-15 16:12:00,1.20414,1.20466,1.20393,1.20446,85499999.0
2005-03-15 16:13:00,1.20461,1.20461,1.20405,1.20405,61200002.0
2005-03-15 16:14:00,1.2042,1.20426,1.20356,1.20356,114600002.0
2005-03-15 16:15:00,1.2032,1.20343,1.20278,1.20307,101500002.0
2005-03-15 16:16:00,1.20363,1.20404,1.20363,1.20382,31700000.0
2005-03-15 16:17:00,1.20401,1.20401,1.20281,1.20288,92400000.0
2005-03-15 16:18:00,1.20287,1.20289,1.20276,1.20288,102300000.0
2005-03-15 16:19:00,1.20295,1.20328,1.20295,1.20303,67099999.0
2005-03-15 16:20:00,1.2032,1.20328,1.20305,1.20313,102400000.0
2005-03-15 16:21:00,1.20325,1.20325,1.20283,1.20295,95800002.0
2005-03-15 16:22:00,1.20285,1.20285,1.20259,1.20267,125700000.0
2005-03-15 16:23:00,1.20275,1.20281,1.20258,1.20265,175100005.0
2005-03-15 16:24:00,1.20261,1.20276,1.20261,1.20267,147300000.0
2005-03-15 16:25:00,1.20274,1.20283,1.20273,1.20273,81200001.0
2005-03-15 16:26:00,1.20264,1.20279,1.20229,1.20229,180200003.0
2005-03-15 16:27:00,1.20228,1.20228,1.20199,1.20214,152800000.0
2005-03-15 16:28:00,1.20212,1.20218,1.20193,1.20193,88900000.0
2005-03-15 16:29:00,1.20185,1.2022,1.20185,1.20212,130400004.0
2005-03-15 16:30:00,1.2024,1.20249,1.20211,1.20246,87900000.0
2005-03-15 16:31:00,1.2025,1.20301,1.20246,1.20293,52600000.0
2005-03-15 16:32:00,1.20334,1.20348,1.20293,1.20293,134500001.0
2005-03-15 16:33:00,1.20273,1.2028,1.2026,1.20261,105700001.0
2005-03-15 16:34:00,1.20261,1.20266,1.20244,1.20244,101000000.0
2005-03-15 16:35:00,1.20296,1.20327,1.20266,1.20268,86500000.0
2005-03-15 16:36:00,1.2029,1.20334,1.2029,1.20334,124399997.0
2005-03-15 16:37:00,1.20354,1.20359,1.20323,1.2033,75000000.0
2005-03-15 16:38:00,1.2039,1.20443,1.20374,1.20443,115600002.0
2005-03-15 16:39:00,1.20428,1.20428,1.20371,1.20409,133400001.0
2005-03-15 16:40:00,1.20449,1.20467,1.20446,1.20467,104000000.0
2005-03-15 16:41:00,1.20461,1.20461,1.20437,1.20437,43099998.0
2005-03-15 16:42:00,1.2042,1.2042,1.20348,1.20354,124200002.0
2005-03-15 16:43:00,1.20367,1.2039,1.20361,1.20375,140099997.0
2005-03-15 16:44:00,1.20403,1.20403,1.20379,1.20389,33400000.0
2005-03-15 16:45:00,1.20406,1.20435,1.20406,1.20428,51300001.0
2005-03-15 16:46:00,1.20436,1.20467,1.20431,1.20464,119199999.0
2005-03-15 16:47:00,1.2048,1.20491,1.20454,1.20454,110000003.0
2005-03-15 16:48:00,1.20452,1.20472,1.20452,1.20471,159300000.0
2005-03-15 16:49:00,1.20478,1.20499,1.20478,1.20481,124199999.0
2005-03-15 16:50:00,1.2048,1.20499,1.20474,1.20474,229900001.0
2005-03-15 16:51:00,1.20469,1.20475,1.20427,1.20427,36800000.0
2005-03-15 16:52:00,1.2043,1.20441,1.20422,1.20435,94100000.0
2005-03-15 16:53:00,1.20425,1.20437,1.20416,1.20432,96200002.0
2005-03-15 16:54:00,1.2043,1.20435,1.20418,1.20418,92300000.0
2005-03-15 16:55:00,1.20428,1.20482,1.20427,1.20467,186500004.0
2005-03-15 16:56:00,1.20472,1.20474,1.20446,1.20446,34500000.0
2005-03-15 16:57:00,1.20429,1.20429,1.20413,1.20413,21600000.0
2005-03-15 16:58:00,1.20395,1.20409,1.20391,1.204,159399999.0
2005-03-15 16:59:00,1.20391,1.20391,1.20344,1.20344,72599999.0
2005-03-15 17:00:00,1.2034,1.20381,1.20334,1.20373,100800003.0
2005-03-15 17:01:00,1.20362,1.20362,1.20326,1.2033,70200000.0
2005-03-15 17:02:00,1.20336,1.20345,1.20314,1.20322,92900000.0
2005-03-15 17:03:00,1.20338,1.20398,1.20338,1.20386,44200000.0
2005-03-15 17:04:00,1.20395,1.2041,1.2034,1.2034,212199999.0
2005-03-15 17:05:00,1.2037,1.2037,1.2035,1.2035,43200000.0
2005-03-15 17:06:00,1.20318,1.20381,1.20318,1.20368,109300001.0
2005-03-15 17:07:00,1.20348,1.20348,1.20325,1.20325,50200000.0
2005-03-15 17:08:00,1.203,1.203,1.2019,1.2019,62100000.0
2005-03-15 17:09:00,1.20195,1.20208,1.20195,1.20208,125799998.0
2005-03-15 17:10:00,1.20208,1.20223,1.20199,1.2021,75400000.0
2005-03-15 17:11:00,1.20215,1.20234,1.20195,1.20223,92100001.0
2005-03-15 17:12:00,1.20222,1.20222,1.20194,1.20204,54400000.0
2005-03-15 17:13:00,1.20203,1.20203,1.20172,1.20172,42300001.0
2005-03-15 17:14:00,1.20178,1.20178,1.20112,1.20122,121900000.0
2005-03-15 17:15:00,1.2013,1.20151,1.20126,1.2015,167500001.0
2005-03-15 17:16:00,1.20168,1.20197,1.20168,1.2019,144100004.0
2005-03-15 17:17:00,1.20208,1.20226,1.20208,1.20209,19600000.0
2005-03-15 17:18:00,1.20209,1.20209,1.20196,1.20196,7200000.0
2005-03-15 17:19:00,1.20194,1.20204,1.20194,1.20199,75799997.0
2005-03-15 17:20:00,1.20208,1.20226,1.20205,1.20205,177499996.0
2005-03-15 17:21:00,1.20211,1.20213,1.20189,1.20195,95600001.0
2005-03-15 17:22:00,1.20199,1.2022,1.20189,1.2021,61700000.0
2005-03-15 17:23:00,1.20229,1.20234,1.20213,1.20223,135099999.0
2005-03-15 17:24:00,1.20245,1.2025,1.20233,1.20233,58599998.0
2005-03-15 17:25:00,1.20242,1.20242,1.20219,1.20238,112700002.0
2005-03-15 17:26:00,1.20251,1.20251,1.20237,1.20237,84999999.0
2005-03-15 17:27:00,1.20252,1.20258,1.20244,1.20249,103100001.0
2005-03-15 17:28:00,1.20236,1.20236,1.20229,1.20229,38600000.0
2005-03-15 17:29:00,1.20228,1.2024,1.20228,1.20235,86100001.0
2005-03-15 17:30:00,1.20256,1.20267,1.20249,1.2026,86500000.0
2005-03-15 17:31:00,1.20275,1.20295,1.20272,1.20295,136699998.0
2005-03-15 17:32:00,1.20287,1.20308,1.20287,1.20302,79899998.0
2005-03-15 17:33:00,1.20308,1.20352,1.20307,1.20334,171699998.0
2005-03-15 17:34:00,1.2033,1.20334,1.20326,1.20329,52600000.0
2005-03-15 17:35:00,1.2034,1.20348,1.2031,1.20334,77400000.0
2005-03-15 17:36:00,1.2034,1.20342,1.20306,1.20314,77500000.0
2005-03-15 17:37:00,1.2029,1.20319,1.20277,1.20318,124899999.0
2005-03-15 17:38:00,1.2031,1.20328,1.2031,1.20321,84699999.0
2005-03-15 17:39:00,1.20325,1.20334,1.20324,1.20324,73100002.0
2005-03-15 17:40:00,1.20336,1.20346,1.20331,1.20337,115700000.0
2005-03-15 17:41:00,1.2036,1.20369,1.20356,1.20368,144300001.0
2005-03-15 17:42:00,1.20374,1.20387,1.20374,1.20381,94999999.0
2005-03-15 17:43:00,1.20378,1.20378,1.20354,1.20376,120000003.0
2005-03-15 17:44:00,1.20392,1.20446,1.20391,1.20446,74400001.0
2005-03-15 17:45:00,1.20452,1.20473,1.20452,1.20466,49000000.0
2005-03-15 17:46:00,1.20472,1.20472,1.20449,1.20449,84699999.0
2005-03-15 17:47:00,1.20455,1.20471,1.2045,1.20464,113700001.0
2005-03-15 17:48:00,1.20463,1.20469,1.20455,1.20455,134100000.0
2005-03-15 17:49:00,1.20442,1.20442,1.20435,1.20435,19099999.0
2005-03-15 17:50:00,1.20425,1.20429,1.20412,1.20413,136600001.0
2005-03-15 17:51:00,1.20394,1.20394,1.20355,1.20355,36600000.0
2005-03-15 17:52:00,1.20361,1.20382,1.20361,1.20378,133799999.0
2005-03-15 17:53:00,1.2037,1.2038,1.20365,1.20365,177400003.0
2005-03-15 17:54:00,1.20382,1.20408,1.20382,1.20408,76199999.0
2005-03-15 17:55:00,1.20406,1.20406,1.20391,1.20393,95000001.0
2005-03-15 17:56:00,1.20387,1.20391,1.20377,1.20378,79400001.0
2005-03-15 17:57:00,1.20383,1.20403,1.20377,1.20398,92500000.0
2005-03-15 17:58:00,1.20402,1.20413,1.20397,1.20397,93400000.0
2005-03-15 17:59:00,1.20394,1.20412,1.20394,1.20404,60900000.0
2005-03-15 18:00:00,1.20407,1.20407,1.20398,1.20398,59100003.0
2005-03-15 18:01:00,1.20381,1.20416,1.20373,1.20416,498000002.0
2005-03-15 18:02:00,1.20438,1.20527,1.20413,1.20485,796700000.0
2005-03-15 18:03:00,1.20497,1.20524,1.2049,1.20507,638900003.0
2005-03-15 18:04:00,1.20545,1.20586,1.20525,1.20579,796500004.0
2005-03-15 18:05:00,1.20616,1.20654,1.2061,1.20647,1058200001.0
2005-03-15 18:06:00,1.20656,1.20658,1.20631,1.20648,608000007.0
2005-03-15 18:07:00,1.20672,1.20715,1.20662,1.20683,1047699997.0
2005-03-15 18:08:00,1.20689,1.20699,1.20671,1.20674,1041400000.0
2005-03-15 18:09:00,1.20672,1.20682,1.20665,1.20665,423899997.0
2005-03-15 18:10:00,1.20688,1.20694,1.20648,1.20651,829099999.0
2005-03-15 18:11:00,1.20649,1.20649,1.20594,1.20618,881900001.0
2005-03-15 18:12:00,1.20623,1.20698,1.20623,1.20684,68899999.0
2005-03-15 18:13:00,1.20698,1.20698,1.20672,1.20691,406500003.0
2005-03-15 18:14:00,1.207,1.207,1.20671,1.20673,449199996.0
2005-03-15 18:15:00,1.20678,1.20696,1.2067,1.20675,647900005.0
2005-03-15 18:16:00,1.20684,1.20705,1.20684,1.20684,385600005.0
2005-03-15 18:17:00,1.20697,1.20707,1.20684,1.20687,960900002.0
2005-03-15 18:18:00,1.20683,1.20694,1.20636,1.20636,457899995.0
2005-03-15 18:19:00,1.20672,1.20676,1.20627,1.20627,174000001.0
2005-03-15 18:20:00,1.20627,1.20633,1.20613,1.20617,587200000.0
2005-03-15 18:21:00,1.20633,1.20652,1.20632,1.20644,191800000.0
2005-03-15 18:22:00,1.20649,1.20658,1.20635,1.20655,135900000.0
2005-03-15 18:23:00,1.20647,1.20651,1.20633,1.20633,388300005.0
2005-03-15 18:24:00,1.20643,1.20688,1.20639,1.20684,693400003.0
2005-03-15 18:25:00,1.20687,1.20687,1.20619,1.20626,473299996.0
2005-03-15 18:26:00,1.20652,1.20652,1.20629,1.20636,873900004.0
2005-03-15 18:27:00,1.20642,1.20654,1.20615,1.20642,621399994.0
2005-03-15 18:28:00,1.20645,1.20648,1.20597,1.20597,383100004.0
2005-03-15 18:29:00,1.20592,1.2063,1.20587,1.20618,267199995.0
2005-03-15 18:30:00,1.20643,1.20661,1.20641,1.20651,862000006.0
2005-03-15 18:31:00,1.20645,1.20645,1.20613,1.20613,431100002.0
2005-03-15 18:32:00,1.20608,1.20617,1.206,1.2061,301899999.0
2005-03-15 18:33:00,1.20615,1.20641,1.20611,1.20629,548400004.0
2005-03-15 18:34:00,1.20633,1.20656,1.20621,1.20643,346899997.0
2005-03-15 18:35:00,1.20647,1.20654,1.20642,1.20642,382400003.0
2005-03-15 18:36:00,1.20642,1.20646,1.20632,1.20633,358499997.0
2005-03-15 18:37:00,1.20657,1.20667,1.20632,1.20632,100700001.0
2005-03-15 18:38:00,1.20632,1.20655,1.2062,1.20624,178100001.0
2005-03-15 18:39:00,1.20632,1.20647,1.20622,1.20623,206100006.0
2005-03-15 18:40:00,1.20623,1.20623,1.20565,1.20565,804699997.0
2005-03-15 18:41:00,1.20561,1.20576,1.20551,1.20563,316500002.0
2005-03-15 18:42:00,1.20563,1.20571,1.20528,1.20537,557400000.0
2005-03-15 18:43:00,1.20577,1.20591,1.20557,1.20583,543300006.0
2005-03-15 18:44:00,1.20581,1.20599,1.20572,1.20572,352599999.0
2005-03-15 18:45:00,1.20585,1.20594,1.20539,1.20551,431300002.0
2005-03-15 18:46:00,1.2057,1.20598,1.20568,1.20598,291199997.0
2005-03-15 18:47:00,1.20612,1.20616,1.20593,1.20601,113100002.0
2005-03-15 18:48:00,1.2062,1.20642,1.20612,1.20642,136000001.0
2005-03-15 18:49:00,1.20646,1.20646,1.20627,1.20633,124800000.0
2005-03-15 18:50:00,1.20662,1.20662,1.20634,1.20661,96199997.0
2005-03-15 18:51:00,1.20667,1.20668,1.20645,1.20645,146300000.0
2005-03-15 18:52:00,1.20651,1.20654,1.2064,1.2065,226499999.0
2005-03-15 18:53:00,1.20658,1.20662,1.20645,1.20645,443799999.0
2005-03-15 18:54:00,1.20647,1.20653,1.20644,1.20647,279499999.0
2005-03-15 18:55:00,1.20665,1.20669,1.20658,1.2066,463000001.0
2005-03-15 18:56:00,1.20664,1.20692,1.20664,1.20685,197999999.0
2005-03-15 18:57:00,1.20705,1.20743,1.20698,1.20732,359100000.0
2005-03-15 18:58:00,1.2075,1.2075,1.20709,1.20725,68599999.0
2005-03-15 18:59:00,1.20738,1.20751,1.20719,1.20731,565099998.0
2005-03-15 19:00:00,1.20775,1.20805,1.20745,1.20778,293799996.0
2005-03-15 19:01:00,1.20762,1.20762,1.20738,1.20748,62699999.0
2005-03-15 19:02:00,1.20744,1.20744,1.20707,1.20707,271400001.0
2005-03-15 19:03:00,1.2072,1.20739,1.2071,1.20725,586700001.0
2005-03-15 19:04:00,1.20746,1.20746,1.2072,1.2072,259100002.0
2005-03-15 19:05:00,1.20731,1.20731,1.20697,1.20702,289600000.0
2005-03-15 19:06:00,1.20699,1.20719,1.20689,1.20709,409800000.0
2005-03-15 19:07:00,1.20723,1.20745,1.20716,1.20721,203799998.0
2005-03-15 19:08:00,1.20715,1.2073,1.20712,1.20715,598499995.0
2005-03-15 19:09:00,1.20725,1.20725,1.20701,1.20714,590100003.0
2005-03-15 19:10:00,1.20703,1.20713,1.20689,1.20693,90100002.0
2005-03-15 19:11:00,1.20682,1.20689,1.2066,1.2066,402899999.0
2005-03-15 19:12:00,1.20659,1.20659,1.20623,1.20626,415600001.0
2005-03-15 19:13:00,1.20635,1.20645,1.20627,1.20634,211200004.0
2005-03-15 19:14:00,1.2063,1.20651,1.20621,1.20635,322299999.0
2005-03-15 19:15:00,1.20642,1.20668,1.20624,1.20664,427500003.0
2005-03-15 19:16:00,1.20682,1.20687,1.20675,1.2068,322599996.0
2005-03-15 19:17:00,1.2069,1.20691,1.20675,1.20689,241299999.0
2005-03-15 19:18:00,1.20701,1.20701,1.20684,1.20689,457899999.0
2005-03-15 19:19:00,1.20683,1.20703,1.20683,1.207,264300003.0
2005-03-15 19:20:00,1.207,1.207,1.20695,1.20695,224699997.0
2005-03-15 19:21:00,1.20694,1.20694,1.20654,1.20654,211999999.0
2005-03-15 19:22:00,1.20665,1.20665,1.20642,1.2065,179500003.0
2005-03-15 19:23:00,1.20651,1.20653,1.20641,1.2065,101500000.0
2005-03-15 19:24:00,1.20656,1.20656,1.20642,1.20644,14200000.0
2005-03-15 19:25:00,1.2064,1.20645,1.20634,1.20634,126200002.0
2005-03-15 19:26:00,1.20627,1.20633,1.206,1.20604,180400000.0
2005-03-15 19:27:00,1.20628,1.20628,1.20613,1.20623,455200006.0
2005-03-15 19:28:00,1.20628,1.20629,1.20622,1.20622,123800001.0
2005-03-15 19:29:00,1.20615,1.20615,1.20601,1.20608,100999998.0
2005-03-15 19:30:00,1.20623,1.20624,1.20606,1.20606,140899997.0
2005-03-15 19:31:00,1.20626,1.20626,1.20605,1.20605,23600000.0
2005-03-15 19:32:00,1.2061,1.20621,1.20608,1.20617,59299998.0
2005-03-15 19:33:00,1.20628,1.20628,1.20583,1.20596,254899997.0
2005-03-15 19:34:00,1.20576,1.20601,1.20571,1.20593,84000000.0
2005-03-15 19:35:00,1.20576,1.20576,1.20574,1.20574,11200000.0
2005-03-15 19:36:00,1.20578,1.20623,1.20572,1.20602,125000000.0
2005-03-15 19:37:00,1.20624,1.20633,1.20614,1.20621,688300008.0
2005-03-15 19:38:00,1.2062,1.20628,1.20616,1.20622,205599998.0
2005-03-15 19:39:00,1.20625,1.20638,1.2062,1.20625,433900001.0
2005-03-15 19:40:00,1.20626,1.20634,1.20622,1.20634,210900000.0
2005-03-15 19:41:00,1.20628,1.2063,1.20621,1.2063,170000000.0
2005-03-15 19:42:00,1.20626,1.20627,1.20606,1.20606,224799997.0
2005-03-15 19:43:00,1.20614,1.20614,1.206,1.206,143600002.0
2005-03-15 19:44:00,1.20618,1.20618,1.20614,1.20615,61600000.0
2005-03-15 19:45:00,1.20618,1.20618,1.20608,1.20612,115199999.0
2005-03-15 19:46:00,1.206,1.206,1.20578,1.20586,32700000.0
2005-03-15 19:47:00,1.20572,1.20592,1.20572,1.20588,101399999.0
2005-03-15 19:48:00,1.20597,1.20597,1.20593,1.20593,16000000.0
2005-03-15 19:49:00,1.20592,1.20607,1.20592,1.206,210200000.0
2005-03-15 19:50:00,1.20596,1.20596,1.20579,1.20588,102300000.0
2005-03-15 19:51:00,1.20575,1.20592,1.20573,1.20582,125400000.0
2005-03-15 19:52:00,1.20578,1.20578,1.20568,1.20568,63200002.0
2005-03-15 19:53:00,1.20563,1.20596,1.20559,1.20596,172500003.0
2005-03-15 19:54:00,1.20583,1.20585,1.20574,1.20574,54199999.0
2005-03-15 19:55:00,1.20573,1.20573,1.20549,1.20549,111099999.0
2005-03-15 19:56:00,1.20562,1.20562,1.20525,1.20525,296300002.0
2005-03-15 19:57:00,1.20532,1.20542,1.20528,1.20537,245000001.0
2005-03-15 19:58:00,1.20545,1.20571,1.20545,1.20548,62899998.0
2005-03-15 19:59:00,1.20546,1.2056,1.20546,1.20555,130799999.0
2005-03-15 20:00:00,1.20562,1.20574,1.20562,1.20569,74300001.0
2005-03-15 20:01:00,1.20559,1.20562,1.20555,1.2056,94200000.0
2005-03-15 20:02:00,1.20562,1.20568,1.20557,1.20562,128700003.0
2005-03-15 20:03:00,1.20562,1.20562,1.2053,1.2053,501600006.0
2005-03-15 20:04:00,1.20528,1.20528,1.2049,1.20514,173799999.0
2005-03-15 20:05:00,1.20521,1.20534,1.2052,1.20531,159700005.0
2005-03-15 20:06:00,1.20539,1.20539,1.2053,1.2053,184500002.0
2005-03-15 20:07:00,1.20531,1.20539,1.2053,1.20538,242200003.0
2005-03-15 20:08:00,1.2054,1.20568,1.20535,1.2056,325800001.0
2005-03-15 20:09:00,1.20569,1.20577,1.20566,1.20573,215200002.0
2005-03-15 20:10:00,1.20558,1.20558,1.20495,1.20498,128899999.0
2005-03-15 20:11:00,1.20519,1.20533,1.20497,1.20497,211800000.0
2005-03-15 20:12:00,1.205,1.20501,1.2049,1.2049,427599997.0
2005-03-15 20:13:00,1.20498,1.20516,1.20498,1.2051,129800000.0
2005-03-15 20:14:00,1.20505,1.2051,1.20502,1.20502,187300002.0
2005-03-15 20:15:00,1.20513,1.20513,1.20497,1.205,697399994.0
2005-03-15 20:16:00,1.20499,1.20501,1.20469,1.20472,580899999.0
2005-03-15 20:17:00,1.20482,1.20508,1.20472,1.20495,305400001.0
2005-03-15 20:18:00,1.20501,1.20512,1.20501,1.20503,102199999.0
2005-03-15 20:19:00,1.20502,1.20511,1.20491,1.20502,66899999.0
2005-03-15 20:20:00,1.20512,1.20513,1.20505,1.2051,270800000.0
2005-03-15 20:21:00,1.20507,1.20512,1.20498,1.20498,408699998.0
2005-03-15 20:22:00,1.20509,1.20519,1.20505,1.20517,333299999.0
2005-03-15 20:23:00,1.2052,1.20525,1.20504,1.20516,616700004.0
2005-03-15 20:24:00,1.2052,1.20531,1.20517,1.20517,331200003.0
2005-03-15 20:25:00,1.20524,1.2053,1.20518,1.20518,169700004.0
2005-03-15 20:26:00,1.20518,1.20523,1.20513,1.20513,235000001.0
2005-03-15 20:27:00,1.20523,1.2053,1.20518,1.20518,216699998.0
2005-03-15 20:28:00,1.20526,1.20537,1.2052,1.2052,880400000.0
2005-03-15 20:29:00,1.20516,1.20526,1.20513,1.20515,420700004.0
2005-03-15 20:30:00,1.20525,1.20545,1.20525,1.20538,184100000.0
2005-03-15 20:31:00,1.2055,1.2055,1.20526,1.20526,506900000.0
2005-03-15 20:32:00,1.20541,1.20554,1.20538,1.20549,413200000.0
2005-03-15 20:33:00,1.20542,1.20548,1.2053,1.2053,245900002.0
2005-03-15 20:34:00,1.20535,1.20542,1.20534,1.20536,124999999.0
2005-03-15 20:35:00,1.20555,1.20567,1.20536,1.20548,107399997.0
2005-03-15 20:36:00,1.20555,1.20568,1.20554,1.20554,367299998.0
2005-03-15 20:37:00,1.20555,1.20565,1.2055,1.2055,167400000.0
2005-03-15 20:38:00,1.2057,1.2057,1.20544,1.20544,441900000.0
2005-03-15 20:39:00,1.20542,1.20553,1.20539,1.20548,518300002.0
2005-03-15 20:40:00,1.20549,1.20552,1.20542,1.20545,349300002.0
2005-03-15 20:41:00,1.2054,1.20552,1.2054,1.20542,478000005.0
2005-03-15 20:42:00,1.20542,1.20548,1.20538,1.20539,425500001.0
2005-03-15 20:43:00,1.20538,1.20548,1.20536,1.20545,319300000.0
2005-03-15 20:44:00,1.20532,1.20535,1.20504,1.20533,41500000.0
2005-03-15 20:45:00,1.20552,1.20552,1.20542,1.20542,155300002.0
2005-03-15 20:46:00,1.20545,1.20552,1.20544,1.20548,147400000.0
2005-03-15 20:47:00,1.20556,1.2056,1.20502,1.20547,166699999.0
2005-03-15 20:48:00,1.20545,1.20545,1.2054,1.20545,123200001.0
2005-03-15 20:49:00,1.2056,1.20569,1.20501,1.20569,378500006.0
2005-03-15 20:50:00,1.2054,1.2054,1.2054,1.2054,212300000.0
2005-03-15 20:51:00,1.20543,1.20543,1.20535,1.20543,98900000.0
2005-03-15 20:52:00,1.20545,1.20545,1.20536,1.20536,54100001.0
2005-03-15 20:53:00,1.20533,1.20543,1.20531,1.20534,265399999.0
2005-03-15 20:54:00,1.20567,1.20567,1.20542,1.2056,407300000.0
2005-03-15 20:55:00,1.20542,1.20542,1.20535,1.2054,165999999.0
2005-03-15 20:56:00,1.2054,1.20542,1.20533,1.20538,465600003.0
2005-03-15 20:57:00,1.20536,1.20541,1.20533,1.20535,537800002.0
2005-03-15 20:58:00,1.20541,1.20545,1.20533,1.2054,278100000.0
2005-03-15 20:59:00,1.20541,1.20571,1.20541,1.20557,225499998.0
2005-03-15 21:00:00,1.20575,1.20591,1.20565,1.2057,889599992.0
2005-03-15 21:01:00,1.2057,1.20584,1.20569,1.20577,516800003.0
2005-03-15 21:02:00,1.20573,1.20584,1.20559,1.20559,109300000.0
2005-03-15 21:03:00,1.20568,1.20584,1.20565,1.20574,626500000.0
2005-03-15 21:04:00,1.20575,1.2058,1.20557,1.20561,809100000.0
2005-03-15 21:05:00,1.2056,1.20581,1.20555,1.2056,738699999.0
2005-03-15 21:06:00,1.20584,1.20584,1.20561,1.20561,106599998.0
2005-03-15 21:07:00,1.20567,1.2059,1.20567,1.2058,812000000.0
2005-03-15 21:08:00,1.20585,1.20619,1.20585,1.20614,164999999.0
2005-03-15 21:09:00,1.20604,1.20608,1.20595,1.20605,99299999.0
2005-03-15 21:10:00,1.20565,1.20621,1.20523,1.20621,342000002.0
2005-03-15 21:11:00,1.206,1.20602,1.20595,1.20595,236899998.0
2005-03-15 21:12:00,1.206,1.20602,1.20595,1.20597,407900001.0
2005-03-15 21:13:00,1.20596,1.20598,1.20586,1.20592,479700002.0
2005-03-15 21:14:00,1.20598,1.20598,1.20585,1.20588,186499998.0
2005-03-15 21:15:00,1.20587,1.20593,1.20587,1.20588,154100000.0
2005-03-15 21:16:00,1.20592,1.20597,1.20581,1.20588,165100002.0
2005-03-15 21:17:00,1.20595,1.20595,1.2059,1.20595,47799999.0
2005-03-15 21:18:00,1.206,1.20605,1.20595,1.206,109900000.0
2005-03-15 21:19:00,1.20568,1.20617,1.20568,1.20617,120500002.0
2005-03-15 21:20:00,1.2058,1.20586,1.20572,1.20585,171100001.0
2005-03-15 21:21:00,1.20575,1.20575,1.20575,1.20575,7400000.0
2005-03-15 21:22:00,1.20579,1.20583,1.20568,1.20582,50600000.0
2005-03-15 21:23:00,1.20583,1.20583,1.20568,1.20568,91100000.0
2005-03-15 21:24:00,1.20565,1.20565,1.2056,1.2056,41300001.0
2005-03-15 21:25:00,1.20566,1.20566,1.20554,1.20554,29500000.0
2005-03-15 21:26:00,1.2056,1.20566,1.20556,1.20566,124099999.0
2005-03-15 21:27:00,1.2057,1.2057,1.20567,1.2057,212600004.0
2005-03-15 21:28:00,1.2057,1.20578,1.20565,1.2057,191899998.0
2005-03-15 21:29:00,1.20572,1.20577,1.20568,1.20568,115900000.0
2005-03-15 21:30:00,1.20581,1.20588,1.20578,1.20588,115400002.0
2005-03-15 21:31:00,1.20582,1.20583,1.20567,1.20567,45300000.0
2005-03-15 21:32:00,1.20559,1.20559,1.20546,1.20551,250400004.0
2005-03-15 21:33:00,1.20562,1.20562,1.20545,1.20545,214100000.0
2005-03-15 21:34:00,1.2054,1.2054,1.20492,1.20492,110999999.0
2005-03-15 21:35:00,1.20504,1.20505,1.20496,1.20502,102100001.0
2005-03-15 21:36:00,1.20519,1.20521,1.20504,1.20511,84100000.0
2005-03-15 21:37:00,1.20547,1.20557,1.20534,1.20553,69500000.0
2005-03-15 21:38:00,1.20559,1.20563,1.20552,1.20552,156600000.0
2005-03-15 21:39:00,1.20559,1.20559,1.2055,1.20558,387400003.0
2005-03-15 21:40:00,1.2056,1.2056,1.20552,1.20555,225299997.0
2005-03-15 21:41:00,1.20562,1.2057,1.20561,1.20562,93600000.0
2005-03-15 21:42:00,1.20557,1.2056,1.20555,1.2056,77700000.0
2005-03-15 21:43:00,1.20562,1.20574,1.20555,1.20555,110999999.0
2005-03-15 21:44:00,1.20554,1.2056,1.20553,1.20554,156599999.0
2005-03-15 21:45:00,1.20566,1.20566,1.20553,1.20558,121700002.0
2005-03-15 21:46:00,1.20562,1.20572,1.20559,1.20559,248800004.0
2005-03-15 21:47:00,1.2056,1.2056,1.20555,1.20558,275000001.0
2005-03-15 21:48:00,1.2056,1.2056,1.20555,1.2056,159100000.0
2005-03-15 21:49:00,1.20555,1.20565,1.20552,1.20558,69800000.0
2005-03-15 21:50:00,1.20555,1.20559,1.20552,1.20552,52000001.0
2005-03-15 21:51:00,1.20538,1.20566,1.20521,1.20562,160200001.0
2005-03-15 21:52:00,1.20564,1.20573,1.20564,1.2057,85499999.0
2005-03-15 21:53:00,1.20571,1.20577,1.20571,1.20571,150100004.0
2005-03-15 21:54:00,1.20573,1.20573,1.20541,1.20553,171100003.0
2005-03-15 21:55:00,1.2057,1.2057,1.20567,1.2057,82400001.0
2005-03-15 21:56:00,1.2059,1.20597,1.20573,1.20597,67199998.0
2005-03-15 21:57:00,1.20567,1.20578,1.2056,1.2057,94399998.0
2005-03-15 21:58:00,1.20565,1.20578,1.20565,1.20572,58700001.0
2005-03-15 21:59:00,1.20571,1.20588,1.20571,1.20588,92400003.0
2005-03-15 22:00:00,1.20585,1.20599,1.2058,1.20584,207500000.0
2005-03-15 22:01:00,1.20596,1.20596,1.20585,1.20587,122600002.0
2005-03-15 22:02:00,1.20583,1.20596,1.2058,1.20583,312200003.0
2005-03-15 22:03:00,1.20577,1.20588,1.20577,1.20588,187200001.0
2005-03-15 22:04:00,1.2059,1.20609,1.20587,1.20592,132400001.0
2005-03-15 22:05:00,1.20597,1.20599,1.20594,1.20599,59000001.0
2005-03-15 22:06:00,1.20595,1.20619,1.20595,1.20603,216500002.0
2005-03-15 22:07:00,1.20608,1.2061,1.20603,1.20609,98800001.0
2005-03-15 22:08:00,1.20618,1.20625,1.20606,1.20614,92200001.0
2005-03-15 22:09:00,1.20614,1.20628,1.20614,1.20623,133500000.0
2005-03-15 22:10:00,1.20646,1.20648,1.20616,1.20626,112799999.0
2005-03-15 22:11:00,1.20642,1.20649,1.20616,1.20628,160100000.0
2005-03-15 22:12:00,1.20632,1.20638,1.2063,1.2063,103500002.0
2005-03-15 22:13:00,1.20627,1.20627,1.20616,1.20616,62000002.0
2005-03-15 22:14:00,1.20618,1.20629,1.20618,1.20622,154099999.0
2005-03-15 22:15:00,1.20629,1.20633,1.20618,1.20618,92600001.0
2005-03-15 22:16:00,1.20628,1.20628,1.20602,1.20623,136099999.0
2005-03-15 22:17:00,1.20622,1.20625,1.20613,1.20619,79400000.0
2005-03-15 22:18:00,1.20614,1.20614,1.20593,1.20593,33300001.0
2005-03-15 22:19:00,1.2059,1.20608,1.2059,1.20601,78100002.0
2005-03-15 22:20:00,1.20603,1.20611,1.20603,1.20607,85600001.0
2005-03-15 22:21:00,1.20607,1.20613,1.20597,1.20597,185300001.0
2005-03-15 22:22:00,1.20598,1.2062,1.20598,1.20604,99300000.0
2005-03-15 22:23:00,1.2061,1.2061,1.2061,1.2061,72100000.0
2005-03-15 22:24:00,1.2061,1.20613,1.20604,1.20607,78300001.0
2005-03-15 22:25:00,1.20606,1.20606,1.20587,1.20587,110899999.0
2005-03-15 22:26:00,1.20599,1.20599,1.20596,1.20596,30900000.0
2005-03-15 22:27:00,1.20584,1.20636,1.20584,1.20618,368100000.0
2005-03-15 22:28:00,1.20592,1.20592,1.20588,1.20588,21500000.0
2005-03-15 22:29:00,1.2059,1.20595,1.20585,1.20585,170000000.0
2005-03-15 22:30:00,1.2062,1.2062,1.20599,1.206,82000000.0
2005-03-15 22:31:00,1.2059,1.2059,1.20585,1.20585,3200000.0
2005-03-15 22:32:00,1.20618,1.20618,1.20594,1.20609,91300000.0
2005-03-15 22:33:00,1.20585,1.2059,1.20585,1.2059,108600000.0
2005-03-15 22:34:00,1.20588,1.20602,1.20578,1.2059,345800000.0
2005-03-15 22:35:00,1.20597,1.20603,1.20592,1.20592,196600001.0
2005-03-15 22:36:00,1.20602,1.20605,1.20592,1.20594,83900000.0
2005-03-15 22:37:00,1.20597,1.20604,1.20591,1.20591,100700000.0
2005-03-15 22:38:00,1.20598,1.2061,1.20596,1.20596,57800001.0
2005-03-15 22:39:00,1.20595,1.20595,1.20585,1.20585,170899999.0
2005-03-15 22:40:00,1.20595,1.20595,1.20585,1.20585,91699999.0
2005-03-15 22:41:00,1.20589,1.20603,1.20589,1.2059,59800000.0
2005-03-15 22:42:00,1.20613,1.20613,1.20607,1.20607,29400000.0
2005-03-15 22:43:00,1.20605,1.20618,1.20601,1.20618,240600001.0
2005-03-15 22:44:00,1.20608,1.20653,1.20608,1.20623,180200002.0
2005-03-15 22:45:00,1.20622,1.20627,1.2062,1.20621,136500002.0
2005-03-15 22:46:00,1.20624,1.20624,1.20612,1.20614,108299998.0
2005-03-15 22:47:00,1.20607,1.20633,1.20607,1.20623,130500000.0
2005-03-15 22:48:00,1.20639,1.20645,1.20628,1.20628,125799999.0
2005-03-15 22:49:00,1.20638,1.20638,1.20626,1.20626,56600000.0
2005-03-15 22:50:00,1.20652,1.20653,1.2061,1.20634,137300002.0
2005-03-15 22:51:00,1.20635,1.20635,1.20625,1.20633,50199999.0
2005-03-15 22:52:00,1.20627,1.20636,1.20622,1.20622,186399999.0
2005-03-15 22:53:00,1.20628,1.20642,1.20626,1.20629,104399999.0
2005-03-15 22:54:00,1.20627,1.20636,1.20619,1.20619,101199999.0
2005-03-15 22:55:00,1.20617,1.20619,1.20594,1.20597,199799999.0
2005-03-15 22:56:00,1.20602,1.20602,1.20592,1.20592,29800000.0
2005-03-15 22:57:00,1.20628,1.20634,1.20621,1.20621,234999999.0
2005-03-15 22:58:00,1.20606,1.20623,1.20604,1.20615,90700002.0
2005-03-15 22:59:00,1.20612,1.2062,1.20597,1.20606,58200000.0
2005-03-15 23:00:00,1.20606,1.20609,1.20606,1.20609,4000000.0
2005-03-15 23:01:00,1.20635,1.20646,1.20635,1.20642,31900000.0
2005-03-15 23:02:00,1.20645,1.20661,1.20645,1.20655,105599999.0
2005-03-15 23:03:00,1.20654,1.20654,1.20641,1.20641,16100000.0
2005-03-15 23:04:00,1.20656,1.20656,1.20645,1.20645,63900001.0
2005-03-15 23:05:00,1.20642,1.20647,1.20636,1.20636,119000001.0
2005-03-15 23:06:00,1.20648,1.20687,1.20648,1.20687,130900000.0
2005-03-15 23:07:00,1.2065,1.20657,1.20642,1.20652,97899999.0
2005-03-15 23:08:00,1.20649,1.20654,1.20643,1.20645,159399999.0
2005-03-15 23:09:00,1.20653,1.20657,1.20642,1.20654,67500001.0
2005-03-15 23:10:00,1.20661,1.20661,1.20648,1.20648,36800000.0
2005-03-15 23:11:00,1.20657,1.20666,1.20646,1.20666,62000000.0
2005-03-15 23:12:00,1.2066,1.20665,1.20655,1.20662,87399999.0
2005-03-15 23:13:00,1.20665,1.20678,1.20665,1.20676,134899997.0
2005-03-15 23:14:00,1.2067,1.20717,1.20669,1.20717,153099999.0
2005-03-15 23:15:00,1.20732,1.20739,1.20732,1.20733,81000000.0
2005-03-15 23:16:00,1.20737,1.20762,1.20737,1.20745,191799997.0
2005-03-15 23:17:00,1.20741,1.20746,1.20728,1.20728,87000001.0
2005-03-15 23:18:00,1.20732,1.20738,1.20724,1.20724,151800002.0
2005-03-15 23:19:00,1.20741,1.20744,1.20735,1.20735,46800000.0
2005-03-15 23:20:00,1.20739,1.20741,1.20726,1.20738,123100004.0
2005-03-15 23:21:00,1.20746,1.20749,1.20746,1.20749,44000002.0
2005-03-15 23:22:00,1.20747,1.20754,1.20733,1.20742,69200000.0
2005-03-15 23:23:00,1.20736,1.20739,1.20721,1.20721,62300000.0
2005-03-15 23:24:00,1.2072,1.20723,1.20717,1.20717,99400000.0
2005-03-15 23:25:00,1.20732,1.20737,1.20725,1.20726,92299999.0
2005-03-15 23:26:00,1.20725,1.20739,1.20723,1.2073,127400002.0
2005-03-15 23:27:00,1.20732,1.20748,1.20732,1.20735,132600000.0
2005-03-15 23:28:00,1.2073,1.20733,1.20726,1.20727,101300000.0
2005-03-15 23:29:00,1.20736,1.20736,1.20729,1.20733,93300002.0
2005-03-15 23:30:00,1.20756,1.20759,1.20746,1.20748,134899998.0
2005-03-15 23:31:00,1.20743,1.20743,1.20737,1.20737,12700000.0
2005-03-15 23:32:00,1.20733,1.20733,1.20725,1.2073,154200001.0
2005-03-15 23:33:00,1.20725,1.20726,1.20717,1.20719,128600003.0
2005-03-15 23:34:00,1.20708,1.20721,1.207,1.20721,149299998.0
2005-03-15 23:35:00,1.20709,1.20724,1.20698,1.20698,110999999.0
2005-03-15 23:36:00,1.20673,1.20673,1.20644,1.2065,79099998.0
2005-03-15 23:37:00,1.20642,1.20651,1.20627,1.20627,175600000.0
2005-03-15 23:38:00,1.20619,1.20644,1.20619,1.2063,101599998.0
2005-03-15 23:39:00,1.20633,1.20712,1.20633,1.20678,136000000.0
2005-03-15 23:40:00,1.20658,1.20674,1.20644,1.20657,171200001.0
2005-03-15 23:41:00,1.20652,1.20671,1.20652,1.20671,117600002.0
2005-03-15 23:42:00,1.20674,1.2069,1.20674,1.2068,197300003.0
2005-03-15 23:43:00,1.20681,1.20691,1.20681,1.20687,95700001.0
2005-03-15 23:44:00,1.2069,1.20693,1.20672,1.20672,203400000.0
2005-03-15 23:45:00,1.20678,1.20678,1.20665,1.2067,79800000.0
2005-03-15 23:46:00,1.20668,1.20672,1.20657,1.20657,38000000.0
2005-03-15 23:47:00,1.20666,1.20666,1.20664,1.20664,50500001.0
2005-03-15 23:48:00,1.20662,1.20664,1.20648,1.20648,98100000.0
2005-03-15 23:49:00,1.20641,1.20641,1.20635,1.20636,98100002.0
2005-03-15 23:50:00,1.20638,1.20639,1.20631,1.20633,66600000.0
2005-03-15 23:51:00,1.20632,1.20636,1.20623,1.20623,104699999.0
2005-03-15 23:52:00,1.20622,1.2063,1.20622,1.20625,5700000.0
2005-03-15 23:53:00,1.20628,1.20637,1.20628,1.2063,75400000.0
2005-03-15 23:54:00,1.20633,1.20638,1.20629,1.20629,86900000.0
2005-03-15 23:55:00,1.20629,1.20639,1.20629,1.20639,107700001.0
2005-03-15 23:56:00,1.20622,1.2063,1.20622,1.20625,66500000.0
2005-03-15 23:57:00,1.20637,1.20638,1.20627,1.20627,124699998.0
2005-03-15 23:58:00,1.2065,1.20675,1.2064,1.20675,125100000.0
2005-03-15 23:59:00,1.20679,1.20684,1.20679,1.20684,16000000.0
2005-03-16 00:00:00,1.20695,1.20695,1.2069,1.2069,8000000.0
2005-03-16 00:01:00,1.20689,1.20712,1.20671,1.20712,115599999.0
2005-03-16 00:02:00,1.20718,1.20724,1.20708,1.20724,70300000.0
2005-03-16 00:03:00,1.20712,1.20726,1.2071,1.20721,75199999.0
2005-03-16 00:04:00,1.20725,1.20725,1.20696,1.20708,135300002.0
2005-03-16 00:05:00,1.20708,1.20719,1.20687,1.20719,84500000.0
2005-03-16 00:06:00,1.20734,1.20734,1.20675,1.20675,175100001.0
2005-03-16 00:07:00,1.20683,1.20683,1.2067,1.20675,155700000.0
2005-03-16 00:08:00,1.20699,1.20699,1.20659,1.20659,98600002.0
2005-03-16 00:09:00,1.20669,1.2069,1.20665,1.2069,116900001.0
2005-03-16 00:10:00,1.20675,1.20702,1.20675,1.20694,65200001.0
2005-03-16 00:11:00,1.20688,1.20715,1.20681,1.20715,115600002.0
2005-03-16 00:12:00,1.20689,1.20693,1.20657,1.20657,157600002.0
2005-03-16 00:13:00,1.2065,1.20669,1.20644,1.20669,116800000.0
2005-03-16 00:14:00,1.20653,1.2067,1.20647,1.20654,140400000.0
2005-03-16 00:15:00,1.20689,1.20698,1.20676,1.20683,126600001.0
2005-03-16 00:16:00,1.20678,1.20678,1.20655,1.20655,46300001.0
2005-03-16 00:17:00,1.20657,1.20671,1.20636,1.20636,150300001.0
2005-03-16 00:18:00,1.20662,1.20666,1.20652,1.20658,130499999.0
2005-03-16 00:19:00,1.2066,1.20665,1.20655,1.20665,85999999.0
2005-03-16 00:20:00,1.20665,1.20672,1.20649,1.20649,26300001.0
2005-03-16 00:21:00,1.20685,1.2072,1.20685,1.2072,151600001.0
2005-03-16 00:22:00,1.20652,1.2067,1.20652,1.2067,12200000.0
2005-03-16 00:23:00,1.20674,1.20674,1.20643,1.20664,150899998.0
2005-03-16 00:24:00,1.20658,1.20658,1.20633,1.2064,82900000.0
2005-03-16 00:25:00,1.20635,1.20636,1.20626,1.20631,21700000.0
2005-03-16 00:26:00,1.20638,1.20638,1.20627,1.20627,16800000.0
2005-03-16 00:27:00,1.20662,1.20662,1.20625,1.20625,97300001.0
2005-03-16 00:28:00,1.2063,1.2063,1.20625,1.2063,43700000.0
2005-03-16 00:29:00,1.20631,1.20649,1.20631,1.20635,147299997.0
2005-03-16 00:30:00,1.20635,1.2064,1.20632,1.20635,27900000.0
2005-03-16 00:31:00,1.20638,1.20658,1.20616,1.20616,88199998.0
2005-03-16 00:32:00,1.20644,1.20653,1.20636,1.20642,121200000.0
2005-03-16 00:33:00,1.20642,1.20646,1.20642,1.20646,19400000.0
2005-03-16 00:34:00,1.20653,1.20673,1.20637,1.20673,101000000.0
2005-03-16 00:35:00,1.20662,1.20662,1.2062,1.20641,94699999.0
2005-03-16 00:36:00,1.20661,1.20671,1.20654,1.20654,82500002.0
2005-03-16 00:37:00,1.20661,1.20668,1.20661,1.20661,57299999.0
2005-03-16 00:38:00,1.20624,1.20678,1.20624,1.20678,124300003.0
2005-03-16 00:39:00,1.20649,1.20658,1.20649,1.20658,45400000.0
2005-03-16 00:40:00,1.20667,1.20673,1.20667,1.2067,80399998.0
2005-03-16 00:41:00,1.2068,1.20697,1.20662,1.20697,78200001.0
2005-03-16 00:42:00,1.20675,1.20675,1.2067,1.2067,24800000.0
2005-03-16 00:43:00,1.20701,1.20701,1.20674,1.20692,200900005.0
2005-03-16 00:44:00,1.20665,1.20673,1.20665,1.2067,124900001.0
2005-03-16 00:45:00,1.20663,1.2069,1.2066,1.2069,101299999.0
2005-03-16 00:46:00,1.20675,1.20675,1.20675,1.20675,800000.0
2005-03-16 00:47:00,1.2067,1.20675,1.20663,1.2067,111700000.0
2005-03-16 00:48:00,1.20665,1.20675,1.20665,1.20675,44800000.0
2005-03-16 00:49:00,1.20673,1.20675,1.20665,1.20665,44100000.0
2005-03-16 00:50:00,1.20703,1.20703,1.20658,1.20658,171099999.0
2005-03-16 00:51:00,1.20662,1.20675,1.20662,1.2067,73400001.0
2005-03-16 00:52:00,1.20695,1.20714,1.20685,1.20714,87800001.0
2005-03-16 00:53:00,1.20673,1.20676,1.20664,1.20664,63000000.0
2005-03-16 00:54:00,1.20702,1.20702,1.20683,1.20684,68900000.0
2005-03-16 00:55:00,1.20684,1.20695,1.20663,1.20663,38800000.0
2005-03-16 00:56:00,1.2069,1.20721,1.2069,1.20721,123200000.0
2005-03-16 00:57:00,1.20663,1.20688,1.20663,1.20688,158199997.0
2005-03-16 00:58:00,1.20674,1.20674,1.20671,1.20671,4800000.0
2005-03-16 00:59:00,1.2067,1.20675,1.2067,1.2067,30500000.0
2005-03-16 01:00:00,1.207,1.207,1.20681,1.2069,162499996.0
2005-03-16 01:01:00,1.2068,1.20696,1.20678,1.20689,209700001.0
2005-03-16 01:02:00,1.20698,1.2072,1.2068,1.20716,60800000.0
2005-03-16 01:03:00,1.20715,1.20715,1.20686,1.20709,49400001.0
2005-03-16 01:04:00,1.20712,1.20717,1.20709,1.20711,93900001.0
2005-03-16 01:05:00,1.20708,1.20708,1.2068,1.207,125400001.0
2005-03-16 01:06:00,1.20742,1.20748,1.20739,1.20748,39499999.0
2005-03-16 01:07:00,1.20693,1.20693,1.20687,1.20687,31900001.0
2005-03-16 01:08:00,1.20683,1.20697,1.20683,1.20689,138100002.0
2005-03-16 01:09:00,1.20688,1.2069,1.20681,1.20681,73999998.0
2005-03-16 01:10:00,1.20689,1.20689,1.20682,1.20682,83600001.0
2005-03-16 01:11:00,1.20682,1.20689,1.20678,1.20681,165800000.0
2005-03-16 01:12:00,1.20684,1.20687,1.20684,1.20684,31800000.0
2005-03-16 01:13:00,1.20694,1.20714,1.20694,1.20714,63100001.0
2005-03-16 01:14:00,1.20681,1.20681,1.20679,1.20679,51600000.0
2005-03-16 01:15:00,1.20692,1.20713,1.20692,1.20713,72000000.0
2005-03-16 01:16:00,1.20686,1.20686,1.20677,1.20677,111199998.0
2005-03-16 01:17:00,1.20688,1.20688,1.20678,1.20682,105000002.0
2005-03-16 01:18:00,1.2068,1.20689,1.2068,1.20687,51600000.0
2005-03-16 01:19:00,1.2069,1.2069,1.2069,1.2069,43800001.0
2005-03-16 01:20:00,1.20684,1.20702,1.20684,1.20685,83200000.0
2005-03-16 01:21:00,1.20682,1.20692,1.20682,1.20692,49600000.0
2005-03-16 01:22:00,1.20694,1.207,1.20693,1.20693,43200000.0
2005-03-16 01:23:00,1.207,1.20702,1.207,1.20702,37800000.0
2005-03-16 01:24:00,1.20696,1.20696,1.20686,1.20686,58000001.0
2005-03-16 01:25:00,1.20703,1.20719,1.20703,1.20719,41600000.0
2005-03-16 01:26:00,1.207,1.207,1.207,1.207,17500000.0
2005-03-16 01:27:00,1.207,1.207,1.20693,1.20695,48800001.0
2005-03-16 01:28:00,1.20705,1.20727,1.20693,1.20727,88000001.0
2005-03-16 01:29:00,1.20705,1.20705,1.20693,1.207,99400000.0
2005-03-16 01:30:00,1.20689,1.20689,1.20689,1.20689,23900000.0
2005-03-16 01:31:00,1.20708,1.20734,1.20701,1.20734,73099998.0
2005-03-16 01:32:00,1.20696,1.20699,1.20696,1.20699,36200001.0
2005-03-16 01:33:00,1.20709,1.20721,1.20709,1.20721,27100000.0
2005-03-16 01:34:00,1.20695,1.20704,1.20695,1.20704,74200000.0
2005-03-16 01:35:00,1.20701,1.20701,1.20694,1.20694,82899999.0
2005-03-16 01:36:00,1.20714,1.20715,1.20699,1.20715,18900000.0
2005-03-16 01:37:00,1.20725,1.20737,1.20716,1.20716,83700001.0
2005-03-16 01:38:00,1.20719,1.20756,1.20719,1.20739,119300000.0
2005-03-16 01:39:00,1.20712,1.20727,1.20712,1.20727,108999997.0
2005-03-16 01:40:00,1.20738,1.20745,1.20726,1.20745,82500000.0
2005-03-16 01:41:00,1.20729,1.20729,1.20728,1.20728,56000002.0
2005-03-16 01:42:00,1.20748,1.20748,1.20729,1.2073,74300000.0
2005-03-16 01:43:00,1.2073,1.20738,1.2073,1.20738,46300000.0
2005-03-16 01:44:00,1.20727,1.2073,1.20725,1.2073,69300000.0
2005-03-16 01:45:00,1.20761,1.20766,1.20748,1.20748,153899999.0
2005-03-16 01:46:00,1.20725,1.20735,1.20725,1.2073,82999999.0
2005-03-16 01:47:00,1.20717,1.20746,1.20717,1.20746,77899999.0
2005-03-16 01:48:00,1.20737,1.20737,1.20725,1.20725,67600001.0
2005-03-16 01:49:00,1.20729,1.20733,1.20719,1.20728,88400001.0
2005-03-16 01:50:00,1.20727,1.20735,1.20727,1.20735,27099999.0
2005-03-16 01:51:00,1.20728,1.20728,1.20719,1.20719,27200000.0
2005-03-16 01:52:00,1.20722,1.20727,1.2072,1.20727,110599998.0
2005-03-16 01:53:00,1.2072,1.2072,1.2072,1.2072,46400001.0
2005-03-16 01:54:00,1.20743,1.20745,1.20733,1.20735,22400000.0
2005-03-16 01:55:00,1.2071,1.20725,1.2071,1.20725,32200001.0
2005-03-16 01:56:00,1.20727,1.20738,1.20719,1.20737,130699997.0
2005-03-16 01:57:00,1.20725,1.20725,1.20713,1.20715,97200001.0
2005-03-16 01:58:00,1.2072,1.2072,1.20713,1.20713,43900000.0
2005-03-16 01:59:00,1.20711,1.20714,1.20711,1.20714,3200000.0
2005-03-16 02:00:00,1.20703,1.20709,1.20699,1.207,150299998.0
2005-03-16 02:01:00,1.20727,1.20733,1.20717,1.20727,88299999.0
2005-03-16 02:02:00,1.2071,1.2071,1.2071,1.2071,1600000.0
2005-03-16 02:03:00,1.20708,1.20715,1.207,1.20712,81999998.0
2005-03-16 02:04:00,1.20707,1.20707,1.20699,1.20699,77300001.0
2005-03-16 02:05:00,1.20707,1.20714,1.20698,1.2071,79800000.0
2005-03-16 02:06:00,1.20702,1.20713,1.207,1.207,51699999.0
2005-03-16 02:07:00,1.20701,1.20708,1.2069,1.20694,96000001.0
2005-03-16 02:08:00,1.20709,1.20709,1.20697,1.20697,107599999.0
2005-03-16 02:09:00,1.20712,1.20725,1.20707,1.20707,103399997.0
2005-03-16 02:10:00,1.20713,1.2073,1.20713,1.2072,107600000.0
2005-03-16 02:11:00,1.20722,1.20726,1.20721,1.20722,92600001.0
2005-03-16 02:12:00,1.20712,1.20725,1.20712,1.20725,50700001.0
2005-03-16 02:13:00,1.20727,1.20728,1.20722,1.20728,19500000.0
2005-03-16 02:14:00,1.2073,1.2073,1.2073,1.2073,11300000.0
2005-03-16 02:15:00,1.20735,1.20735,1.20725,1.20735,107700000.0
2005-03-16 02:16:00,1.20726,1.20726,1.20724,1.20724,38500000.0
2005-03-16 02:17:00,1.20746,1.20746,1.20721,1.20737,137100003.0
2005-03-16 02:18:00,1.20715,1.20715,1.20715,1.20715,22299999.0
2005-03-16 02:19:00,1.20713,1.20723,1.2071,1.2072,122400001.0
2005-03-16 02:20:00,1.20716,1.2073,1.20716,1.20725,140600002.0
2005-03-16 02:21:00,1.20721,1.20724,1.20721,1.20724,12800000.0
2005-03-16 02:22:00,1.20736,1.20742,1.20725,1.20742,77900000.0
2005-03-16 02:23:00,1.20737,1.20745,1.2073,1.20745,47500001.0
2005-03-16 02:24:00,1.20743,1.20766,1.2074,1.20743,110700000.0
2005-03-16 02:25:00,1.20726,1.20739,1.20726,1.20739,52900000.0
2005-03-16 02:26:00,1.20742,1.20746,1.20732,1.20732,50500001.0
2005-03-16 02:27:00,1.20739,1.20758,1.20739,1.20744,68700000.0
2005-03-16 02:28:00,1.20734,1.20746,1.20734,1.20746,52600001.0
2005-03-16 02:29:00,1.20745,1.20757,1.20734,1.20757,110000000.0
2005-03-16 02:30:00,1.20769,1.20769,1.20735,1.20735,66900000.0
2005-03-16 02:31:00,1.20734,1.20742,1.20733,1.20737,39900001.0
2005-03-16 02:32:00,1.20775,1.20775,1.2075,1.2075,19000000.0
2005-03-16 02:33:00,1.20745,1.20745,1.2074,1.2074,51200002.0
2005-03-16 02:34:00,1.20738,1.20746,1.20738,1.20742,123200003.0
2005-03-16 02:35:00,1.20745,1.20745,1.20735,1.20735,28700000.0
2005-03-16 02:36:00,1.20738,1.20738,1.20732,1.20732,42700000.0
2005-03-16 02:37:00,1.20738,1.20738,1.20732,1.20732,63100003.0
2005-03-16 02:38:00,1.20735,1.2074,1.20735,1.2074,60400000.0
2005-03-16 02:39:00,1.20739,1.20739,1.20731,1.20738,39700000.0
2005-03-16 02:40:00,1.20721,1.20739,1.20713,1.20739,50700000.0
2005-03-16 02:41:00,1.2073,1.2073,1.20725,1.20725,29599999.0
2005-03-16 02:42:00,1.2073,1.20735,1.2073,1.20735,35700000.0
2005-03-16 02:43:00,1.20735,1.20735,1.2073,1.2073,68300000.0
2005-03-16 02:44:00,1.2072,1.2072,1.20676,1.20702,16900000.0
2005-03-16 02:45:00,1.20726,1.20737,1.20718,1.20724,120100001.0
2005-03-16 02:46:00,1.20743,1.20743,1.20724,1.2073,63200001.0
2005-03-16 02:47:00,1.20728,1.20728,1.20725,1.20725,19899999.0
2005-03-16 02:48:00,1.20749,1.20749,1.20724,1.20724,101700004.0
2005-03-16 02:49:00,1.20725,1.20725,1.20714,1.20719,87700000.0
2005-03-16 02:50:00,1.20713,1.20722,1.20707,1.20717,87300000.0
2005-03-16 02:51:00,1.20721,1.20725,1.2071,1.2071,44999998.0
2005-03-16 02:52:00,1.20714,1.20714,1.20711,1.20711,21500000.0
2005-03-16 02:53:00,1.2071,1.20725,1.2071,1.20723,127999998.0
2005-03-16 02:54:00,1.20717,1.20717,1.20713,1.20713,12900000.0
2005-03-16 02:55:00,1.20719,1.20719,1.20713,1.20713,12000000.0
2005-03-16 02:56:00,1.20721,1.20721,1.20714,1.20714,51000001.0
2005-03-16 02:57:00,1.20735,1.20735,1.20724,1.20735,67899999.0
2005-03-16 02:58:00,1.20714,1.20714,1.20711,1.20711,6400000.0
2005-03-16 02:59:00,1.20725,1.20725,1.20713,1.20715,117100001.0
2005-03-16 03:00:00,1.20715,1.20715,1.207,1.20705,70700000.0
2005-03-16 03:01:00,1.20712,1.20715,1.20708,1.20715,10500000.0
2005-03-16 03:02:00,1.20713,1.20723,1.20704,1.20723,67200000.0
2005-03-16 03:03:00,1.20723,1.20723,1.2071,1.2072,62100000.0
2005-03-16 03:04:00,1.20733,1.20737,1.20724,1.20724,144400002.0
2005-03-16 03:05:00,1.20726,1.2073,1.20715,1.20715,93300000.0
2005-03-16 03:06:00,1.20717,1.20727,1.20717,1.20727,50500001.0
2005-03-16 03:07:00,1.20729,1.20742,1.20729,1.2073,111300000.0
2005-03-16 03:08:00,1.20754,1.20754,1.20723,1.20723,31100000.0
2005-03-16 03:09:00,1.20727,1.20741,1.20727,1.20733,43800000.0
2005-03-16 03:10:00,1.20728,1.20728,1.20728,1.20728,3200000.0
2005-03-16 03:11:00,1.20742,1.20742,1.20728,1.20728,10400000.0
2005-03-16 03:12:00,1.20727,1.20742,1.20724,1.20725,77299999.0
2005-03-16 03:13:00,1.20731,1.20731,1.2072,1.20728,53100000.0
2005-03-16 03:14:00,1.20718,1.20718,1.20706,1.20706,112900000.0
2005-03-16 03:15:00,1.20692,1.20692,1.20634,1.20641,82900001.0
2005-03-16 03:16:00,1.20666,1.20705,1.20666,1.20688,24800000.0
2005-03-16 03:17:00,1.20693,1.20717,1.20693,1.20706,163700000.0
2005-03-16 03:18:00,1.20715,1.20715,1.20702,1.20713,122700003.0
2005-03-16 03:19:00,1.20698,1.20698,1.20687,1.20687,13600000.0
2005-03-16 03:20:00,1.20704,1.20704,1.20691,1.20691,15200000.0
2005-03-16 03:21:00,1.2069,1.20707,1.2069,1.20707,81500000.0
2005-03-16 03:22:00,1.20704,1.20708,1.20701,1.20703,105200001.0
2005-03-16 03:23:00,1.20675,1.20684,1.20652,1.20684,127900000.0
2005-03-16 03:24:00,1.20691,1.20704,1.20691,1.20702,95399997.0
2005-03-16 03:25:00,1.20704,1.20718,1.20704,1.20715,53500001.0
2005-03-16 03:26:00,1.20721,1.20721,1.20697,1.20715,117400001.0
2005-03-16 03:27:00,1.20709,1.20718,1.20709,1.20712,129199999.0
2005-03-16 03:28:00,1.20716,1.20728,1.20699,1.20699,79599999.0
2005-03-16 03:29:00,1.20693,1.20702,1.20686,1.20701,124200000.0
2005-03-16 03:30:00,1.2071,1.20718,1.20705,1.20705,99800000.0
2005-03-16 03:31:00,1.20703,1.20703,1.2068,1.20699,101800002.0
2005-03-16 03:32:00,1.20704,1.20715,1.20687,1.20687,70700001.0
2005-03-16 03:33:00,1.207,1.20718,1.207,1.20718,16800000.0
2005-03-16 03:34:00,1.20719,1.2073,1.20716,1.20721,159999997.0
2005-03-16 03:35:00,1.20674,1.20728,1.20674,1.20713,116300001.0
2005-03-16 03:36:00,1.20713,1.20725,1.20713,1.20725,47300001.0
2005-03-16 03:37:00,1.2072,1.2072,1.2072,1.2072,11200000.0
2005-03-16 03:38:00,1.20715,1.20725,1.20715,1.20725,7200000.0
2005-03-16 03:39:00,1.20718,1.20721,1.20712,1.20718,103300001.0
2005-03-16 03:40:00,1.20715,1.20725,1.20715,1.2072,22500000.0
2005-03-16 03:41:00,1.2072,1.20725,1.20715,1.20725,117899999.0
2005-03-16 03:42:00,1.20767,1.20774,1.20729,1.20729,142000001.0
2005-03-16 03:43:00,1.20732,1.20738,1.2071,1.2071,54900000.0
2005-03-16 03:44:00,1.20717,1.20721,1.20712,1.20712,80000000.0
2005-03-16 03:45:00,1.20697,1.20719,1.20697,1.20713,158400002.0
2005-03-16 03:46:00,1.2072,1.20723,1.2072,1.20723,14500000.0
2005-03-16 03:47:00,1.20723,1.20723,1.20715,1.2072,124700001.0
2005-03-16 03:48:00,1.20707,1.20721,1.20704,1.20721,74000002.0
2005-03-16 03:49:00,1.2072,1.20723,1.20715,1.20715,76299999.0
2005-03-16 03:50:00,1.20715,1.20725,1.20715,1.20725,25800000.0
2005-03-16 03:51:00,1.2074,1.2074,1.20712,1.20737,92800002.0
2005-03-16 03:52:00,1.20715,1.20715,1.20715,1.20715,12500000.0
2005-03-16 03:53:00,1.20708,1.20719,1.20688,1.20719,61900000.0
2005-03-16 03:54:00,1.2072,1.2072,1.20715,1.2072,62300000.0
2005-03-16 03:55:00,1.20679,1.20727,1.20679,1.20701,125500002.0
2005-03-16 03:56:00,1.20712,1.20725,1.20712,1.20715,51200002.0
2005-03-16 03:57:00,1.2072,1.2072,1.2072,1.2072,37700001.0
2005-03-16 03:58:00,1.20707,1.20711,1.20707,1.20711,80600001.0
2005-03-16 03:59:00,1.20708,1.20717,1.20708,1.20717,25500000.0
2005-03-16 04:00:00,1.2071,1.20715,1.2071,1.20715,40899998.0
2005-03-16 04:01:00,1.2071,1.2071,1.20702,1.20702,45200000.0
2005-03-16 04:02:00,1.20709,1.20727,1.20699,1.20707,79900000.0
2005-03-16 04:03:00,1.20707,1.20713,1.20687,1.20687,63199999.0
2005-03-16 04:04:00,1.20682,1.20707,1.20682,1.207,110399997.0
2005-03-16 04:05:00,1.2063,1.2068,1.2063,1.20677,98899998.0
2005-03-16 04:06:00,1.20702,1.20702,1.20693,1.207,29400000.0
2005-03-16 04:07:00,1.20697,1.20697,1.20684,1.20689,84900002.0
2005-03-16 04:08:00,1.20683,1.20692,1.20683,1.20692,110999998.0
2005-03-16 04:09:00,1.20694,1.20701,1.20693,1.20701,101400001.0
2005-03-16 04:10:00,1.20667,1.20724,1.20667,1.20724,215800000.0
2005-03-16 04:11:00,1.20695,1.207,1.20695,1.207,15900000.0
2005-03-16 04:12:00,1.20697,1.20697,1.20679,1.20683,98599999.0
2005-03-16 04:13:00,1.20692,1.20692,1.20682,1.20682,37500000.0
2005-03-16 04:14:00,1.20682,1.20695,1.20679,1.20685,74499999.0
2005-03-16 04:15:00,1.20688,1.20688,1.20678,1.20678,33700000.0
2005-03-16 04:16:00,1.20681,1.20684,1.20681,1.20684,4100000.0
2005-03-16 04:17:00,1.20674,1.20693,1.20674,1.20688,111300002.0
2005-03-16 04:18:00,1.207,1.20702,1.207,1.20702,38199999.0
2005-03-16 04:19:00,1.20695,1.20705,1.2068,1.2068,108700003.0
2005-03-16 04:20:00,1.20703,1.20703,1.20689,1.20698,72400000.0
2005-03-16 04:21:00,1.20695,1.207,1.2069,1.20698,121200002.0
2005-03-16 04:22:00,1.20692,1.20697,1.2068,1.20687,116600000.0
2005-03-16 04:23:00,1.20682,1.20686,1.20677,1.20677,65000000.0
2005-03-16 04:24:00,1.20683,1.20706,1.20683,1.20697,118099999.0
2005-03-16 04:25:00,1.20695,1.20708,1.20695,1.20695,114300001.0
2005-03-16 04:26:00,1.20702,1.20709,1.20679,1.20679,93100001.0
2005-03-16 04:27:00,1.20684,1.20694,1.20684,1.20694,9600000.0
2005-03-16 04:28:00,1.2068,1.2068,1.2068,1.2068,37700001.0
2005-03-16 04:29:00,1.20688,1.20689,1.20674,1.20676,83600000.0
2005-03-16 04:30:00,1.2069,1.20726,1.20681,1.20726,51400000.0
2005-03-16 04:31:00,1.20686,1.20689,1.20676,1.20689,74499998.0
2005-03-16 04:32:00,1.20677,1.2068,1.20677,1.20678,87500000.0
2005-03-16 04:33:00,1.20674,1.20682,1.2067,1.20682,113500000.0
2005-03-16 04:34:00,1.20688,1.20689,1.20678,1.2068,67900000.0
2005-03-16 04:35:00,1.20686,1.20686,1.20686,1.20686,4700000.0
2005-03-16 04:36:00,1.20702,1.20715,1.20677,1.20715,176200004.0
2005-03-16 04:37:00,1.2069,1.20692,1.2069,1.20692,59700001.0
2005-03-16 04:38:00,1.2069,1.20695,1.20688,1.2069,151400001.0
2005-03-16 04:39:00,1.20698,1.20714,1.20691,1.20714,81500001.0
2005-03-16 04:40:00,1.20687,1.20687,1.20669,1.20669,111500002.0
2005-03-16 04:41:00,1.20672,1.20672,1.20637,1.20637,87000000.0
2005-03-16 04:42:00,1.20645,1.20655,1.20645,1.20655,10000000.0
2005-03-16 04:43:00,1.20686,1.20689,1.20672,1.20674,111500000.0
2005-03-16 04:44:00,1.20699,1.20699,1.20691,1.20691,20700000.0
2005-03-16 04:45:00,1.20679,1.20688,1.20679,1.20683,11500000.0
2005-03-16 04:46:00,1.20695,1.20717,1.20685,1.20685,37900000.0
2005-03-16 04:47:00,1.20669,1.20669,1.20633,1.20633,40500000.0
2005-03-16 04:48:00,1.20659,1.20681,1.20659,1.20676,47999999.0
2005-03-16 04:49:00,1.2066,1.2066,1.20653,1.20655,74099998.0
2005-03-16 04:50:00,1.20655,1.20665,1.20655,1.20655,34800000.0
2005-03-16 04:51:00,1.20672,1.20672,1.2065,1.20667,76200002.0
2005-03-16 04:52:00,1.2066,1.2066,1.2065,1.20657,34300000.0
2005-03-16 04:53:00,1.20676,1.20683,1.20672,1.20683,46600001.0
2005-03-16 04:54:00,1.2066,1.20663,1.20655,1.2066,110000001.0
2005-03-16 04:55:00,1.20668,1.20668,1.20637,1.20657,124699998.0
2005-03-16 04:56:00,1.20655,1.20665,1.20653,1.2066,99599999.0
2005-03-16 04:57:00,1.20668,1.20672,1.20662,1.20663,88799998.0
2005-03-16 04:58:00,1.20664,1.20666,1.20664,1.20666,16800000.0
2005-03-16 04:59:00,1.20667,1.2067,1.20663,1.20667,74200000.0
2005-03-16 05:00:00,1.20691,1.20699,1.20675,1.20699,104100000.0
2005-03-16 05:01:00,1.2067,1.2067,1.20665,1.2067,60900000.0
2005-03-16 05:02:00,1.20709,1.20713,1.20701,1.20702,80799999.0
2005-03-16 05:03:00,1.20672,1.20675,1.20672,1.20675,28700000.0
2005-03-16 05:04:00,1.20671,1.20675,1.20664,1.20664,53400000.0
2005-03-16 05:05:00,1.20652,1.20666,1.20652,1.20666,119499997.0
2005-03-16 05:06:00,1.2066,1.2066,1.2066,1.2066,7200000.0
2005-03-16 05:07:00,1.20699,1.20699,1.20666,1.20672,84099999.0
2005-03-16 05:08:00,1.2066,1.2066,1.2066,1.2066,7400000.0
2005-03-16 05:09:00,1.20662,1.20673,1.20655,1.20655,105800003.0
2005-03-16 05:10:00,1.20656,1.20666,1.20655,1.20665,178300003.0
2005-03-16 05:11:00,1.20679,1.20684,1.20643,1.20643,108599998.0
2005-03-16 05:12:00,1.20672,1.20675,1.2067,1.2067,57100000.0
2005-03-16 05:13:00,1.20662,1.20673,1.20662,1.20668,78200000.0
2005-03-16 05:14:00,1.20681,1.20699,1.20676,1.20682,167600002.0
2005-03-16 05:15:00,1.20665,1.2067,1.20663,1.20663,46800001.0
2005-03-16 05:16:00,1.20701,1.20701,1.20663,1.20663,153600003.0
2005-03-16 05:17:00,1.20668,1.20693,1.20661,1.20673,146099999.0
2005-03-16 05:18:00,1.20691,1.20691,1.20637,1.20637,77800002.0
2005-03-16 05:19:00,1.20652,1.20652,1.20628,1.20628,38200001.0
2005-03-16 05:20:00,1.20662,1.20662,1.20642,1.20656,141199999.0
2005-03-16 05:21:00,1.20672,1.20673,1.20662,1.20662,69200000.0
2005-03-16 05:22:00,1.20668,1.20682,1.20668,1.20676,30400001.0
2005-03-16 05:23:00,1.20659,1.20673,1.20659,1.20667,78899997.0
2005-03-16 05:24:00,1.20675,1.20675,1.20675,1.20675,30000000.0
2005-03-16 05:25:00,1.20685,1.20685,1.20645,1.20673,61800001.0
2005-03-16 05:26:00,1.2067,1.20675,1.20665,1.20665,27199999.0
2005-03-16 05:27:00,1.20665,1.2067,1.20665,1.2067,58900000.0
2005-03-16 05:28:00,1.2067,1.2067,1.2067,1.2067,4400000.0
2005-03-16 05:29:00,1.2067,1.2067,1.20665,1.20667,59800000.0
2005-03-16 05:30:00,1.20655,1.20687,1.20655,1.20687,107300000.0
2005-03-16 05:31:00,1.20669,1.20673,1.20658,1.20662,64600001.0
2005-03-16 05:32:00,1.20688,1.20692,1.20688,1.20692,34199999.0
2005-03-16 05:33:00,1.20664,1.20666,1.20664,1.20666,36300000.0
2005-03-16 05:34:00,1.2067,1.2068,1.20651,1.20651,80399999.0
2005-03-16 05:35:00,1.20642,1.20642,1.20636,1.20636,69000002.0
2005-03-16 05:36:00,1.20645,1.20678,1.20635,1.20678,85500000.0
2005-03-16 05:37:00,1.20638,1.20658,1.20638,1.20642,113100002.0
2005-03-16 05:38:00,1.20644,1.20663,1.20643,1.20653,40500001.0
2005-03-16 05:39:00,1.20669,1.2067,1.20663,1.20667,163599997.0
2005-03-16 05:40:00,1.2069,1.2069,1.20673,1.20683,83200000.0
2005-03-16 05:41:00,1.20695,1.20703,1.20693,1.20703,64700002.0
2005-03-16 05:42:00,1.2066,1.20679,1.20645,1.20675,65800001.0
2005-03-16 05:43:00,1.20692,1.20708,1.20692,1.20708,15200000.0
2005-03-16 05:44:00,1.20695,1.20705,1.20695,1.20698,65900001.0
2005-03-16 05:45:00,1.20688,1.20702,1.20688,1.20688,63700000.0
2005-03-16 05:46:00,1.20692,1.20701,1.20687,1.20687,99300001.0
2005-03-16 05:47:00,1.20691,1.20699,1.20688,1.20692,86299999.0
2005-03-16 05:48:00,1.20689,1.20696,1.20689,1.20696,45800000.0
2005-03-16 05:49:00,1.2072,1.2072,1.20683,1.20694,48200000.0
2005-03-16 05:50:00,1.20693,1.20698,1.20689,1.20692,80499999.0
2005-03-16 05:51:00,1.20687,1.20706,1.20687,1.20688,91100001.0
2005-03-16 05:52:00,1.20698,1.20707,1.20692,1.20692,192800003.0
2005-03-16 05:53:00,1.2071,1.20712,1.20702,1.20702,30600000.0
2005-03-16 05:54:00,1.207,1.20718,1.20686,1.207,133200002.0
2005-03-16 05:55:00,1.2069,1.20692,1.20685,1.20692,101699999.0
2005-03-16 05:56:00,1.20688,1.2069,1.20688,1.2069,4100000.0
2005-03-16 05:57:00,1.20685,1.2069,1.20685,1.2069,43900000.0
2005-03-16 05:58:00,1.20724,1.20724,1.20685,1.20707,131400001.0
2005-03-16 05:59:00,1.20685,1.20685,1.20685,1.20685,4800000.0
2005-03-16 06:00:00,1.2072,1.20725,1.2072,1.20725,72600001.0
2005-03-16 06:01:00,1.20694,1.20707,1.20691,1.207,121599997.0
2005-03-16 06:02:00,1.2068,1.20688,1.20672,1.20677,108199999.0
2005-03-16 06:03:00,1.20678,1.20687,1.20678,1.20687,83500000.0
2005-03-16 06:04:00,1.20685,1.20685,1.20677,1.20677,62499999.0
2005-03-16 06:05:00,1.20708,1.20714,1.20694,1.20714,92699999.0
2005-03-16 06:06:00,1.20683,1.20687,1.20681,1.20683,75000000.0
2005-03-16 06:07:00,1.20673,1.20681,1.20648,1.20681,88699999.0
2005-03-16 06:08:00,1.2069,1.20695,1.20688,1.20692,87200000.0
2005-03-16 06:09:00,1.2069,1.2069,1.20685,1.20685,63600001.0
2005-03-16 06:10:00,1.20696,1.20696,1.20675,1.20683,111900002.0
2005-03-16 06:11:00,1.20689,1.20689,1.2068,1.20686,90700002.0
2005-03-16 06:12:00,1.20685,1.2069,1.2068,1.2068,66499999.0
2005-03-16 06:13:00,1.20685,1.2069,1.20685,1.2069,50900002.0
2005-03-16 06:14:00,1.20696,1.20705,1.20687,1.20687,130000001.0
2005-03-16 06:15:00,1.2069,1.20695,1.20683,1.20695,115400002.0
2005-03-16 06:16:00,1.2069,1.20695,1.20685,1.20693,76699999.0
2005-03-16 06:17:00,1.2069,1.20695,1.20685,1.2069,48100000.0
2005-03-16 06:18:00,1.20692,1.20697,1.20685,1.2069,75900000.0
2005-03-16 06:19:00,1.20688,1.20688,1.20666,1.20684,63399999.0
2005-03-16 06:20:00,1.20687,1.2069,1.20687,1.2069,35100000.0
2005-03-16 06:21:00,1.20684,1.20715,1.20684,1.2071,121600001.0
2005-03-16 06:22:00,1.2069,1.2069,1.20673,1.20676,80300002.0
2005-03-16 06:23:00,1.20678,1.20678,1.2064,1.2064,101900000.0
2005-03-16 06:24:00,1.20645,1.20676,1.20645,1.2067,77099998.0
2005-03-16 06:25:00,1.20666,1.2069,1.20648,1.20675,102000000.0
2005-03-16 06:26:00,1.20673,1.2068,1.20635,1.20635,72000000.0
2005-03-16 06:27:00,1.20633,1.20651,1.20633,1.20651,47099999.0
2005-03-16 06:28:00,1.20651,1.20651,1.20639,1.2064,141800001.0
2005-03-16 06:29:00,1.2064,1.20678,1.2064,1.20653,78399999.0
2005-03-16 06:30:00,1.20662,1.20678,1.2064,1.20677,128199998.0
2005-03-16 06:31:00,1.20683,1.20699,1.20677,1.20677,81900000.0
2005-03-16 06:32:00,1.20688,1.2071,1.20686,1.20697,95600002.0
2005-03-16 06:33:00,1.20682,1.20682,1.20638,1.2064,60700000.0
2005-03-16 06:34:00,1.20636,1.20649,1.20636,1.20636,116800000.0
2005-03-16 06:35:00,1.20651,1.20675,1.20629,1.20629,157800000.0
2005-03-16 06:36:00,1.20683,1.20691,1.20644,1.20644,72199999.0
2005-03-16 06:37:00,1.20639,1.20682,1.20639,1.20674,88700001.0
2005-03-16 06:38:00,1.20678,1.20678,1.2067,1.2067,45700001.0
2005-03-16 06:39:00,1.20665,1.20665,1.20637,1.20637,49400000.0
2005-03-16 06:40:00,1.20654,1.20682,1.20636,1.20636,120900002.0
2005-03-16 06:41:00,1.2066,1.20663,1.20653,1.2066,81300001.0
2005-03-16 06:42:00,1.2066,1.20665,1.20653,1.2066,105500003.0
2005-03-16 06:43:00,1.20623,1.20677,1.20623,1.20677,112799999.0
2005-03-16 06:44:00,1.20653,1.20663,1.20653,1.20655,62900002.0
2005-03-16 06:45:00,1.2066,1.20665,1.20655,1.20655,118600002.0
2005-03-16 06:46:00,1.20665,1.20665,1.20655,1.20655,36600000.0
2005-03-16 06:47:00,1.20644,1.2066,1.20644,1.20658,126000001.0
2005-03-16 06:48:00,1.2067,1.20676,1.20656,1.20666,85600002.0
2005-03-16 06:49:00,1.20655,1.20655,1.20655,1.20655,37400002.0
2005-03-16 06:50:00,1.20662,1.20666,1.20655,1.20655,16700000.0
2005-03-16 06:51:00,1.20672,1.20686,1.20647,1.20667,168100003.0
2005-03-16 06:52:00,1.20654,1.20672,1.20652,1.20665,181000000.0
2005-03-16 06:53:00,1.20665,1.20665,1.20635,1.20638,177700003.0
2005-03-16 06:54:00,1.20648,1.20671,1.2064,1.20668,133700001.0
2005-03-16 06:55:00,1.20638,1.20662,1.20636,1.20643,128000001.0
2005-03-16 06:56:00,1.20647,1.20661,1.20638,1.20638,106899998.0
2005-03-16 06:57:00,1.20644,1.20652,1.20628,1.20628,120000001.0
2005-03-16 06:58:00,1.20641,1.20675,1.20641,1.20648,67400000.0
2005-03-16 06:59:00,1.2065,1.20665,1.2065,1.2066,136100000.0
2005-03-16 07:00:00,1.2065,1.2065,1.2062,1.2062,87500000.0
2005-03-16 07:01:00,1.20636,1.20658,1.20623,1.20655,93000000.0
2005-03-16 07:02:00,1.20633,1.20642,1.20627,1.20627,35600000.0
2005-03-16 07:03:00,1.2064,1.20652,1.20638,1.20642,224500004.0
2005-03-16 07:04:00,1.20637,1.20647,1.20637,1.20643,97400001.0
2005-03-16 07:05:00,1.20639,1.20643,1.20639,1.20643,13000000.0
2005-03-16 07:06:00,1.20641,1.20641,1.20621,1.20621,114200000.0
2005-03-16 07:07:00,1.2062,1.20622,1.20615,1.20615,53100001.0
2005-03-16 07:08:00,1.20598,1.20618,1.20567,1.20583,206400000.0
2005-03-16 07:09:00,1.20601,1.20606,1.20594,1.20595,88900000.0
2005-03-16 07:10:00,1.20601,1.20611,1.20599,1.20602,78100001.0
2005-03-16 07:11:00,1.20618,1.20633,1.20609,1.20633,51800000.0
2005-03-16 07:12:00,1.20597,1.20613,1.20597,1.20607,60500000.0
2005-03-16 07:13:00,1.20605,1.20605,1.20587,1.20598,42199999.0
2005-03-16 07:14:00,1.20583,1.20583,1.20568,1.20579,65699999.0
2005-03-16 07:15:00,1.20589,1.20597,1.20589,1.20591,18200000.0
2005-03-16 07:16:00,1.20595,1.20595,1.20572,1.2058,113500000.0
2005-03-16 07:17:00,1.20596,1.20608,1.20595,1.20603,98000000.0
2005-03-16 07:18:00,1.20605,1.20627,1.20605,1.20627,63300001.0
2005-03-16 07:19:00,1.2063,1.20646,1.2063,1.2064,65200000.0
2005-03-16 07:20:00,1.20652,1.20652,1.20639,1.20647,63200000.0
2005-03-16 07:21:00,1.20623,1.20675,1.20623,1.20675,99599999.0
2005-03-16 07:22:00,1.20645,1.2065,1.20645,1.2065,62200001.0
2005-03-16 07:23:00,1.2065,1.2065,1.2065,1.2065,6400000.0
2005-03-16 07:24:00,1.20649,1.20649,1.20639,1.20639,33500000.0
2005-03-16 07:25:00,1.20633,1.20649,1.20629,1.20629,123700001.0
2005-03-16 07:26:00,1.20639,1.20652,1.20638,1.20644,129100000.0
2005-03-16 07:27:00,1.2064,1.2064,1.20637,1.20637,3200000.0
2005-03-16 07:28:00,1.20662,1.20665,1.20643,1.20643,160900002.0
2005-03-16 07:29:00,1.20632,1.2064,1.20632,1.2064,27100000.0
2005-03-16 07:30:00,1.20635,1.20635,1.20635,1.20635,39399998.0
2005-03-16 07:31:00,1.20633,1.20633,1.2055,1.20591,99399998.0
2005-03-16 07:32:00,1.2062,1.20637,1.20606,1.20608,165200003.0
2005-03-16 07:33:00,1.20568,1.20608,1.20568,1.20602,81600001.0
2005-03-16 07:34:00,1.20625,1.20633,1.20614,1.20614,188299998.0
2005-03-16 07:35:00,1.20616,1.20633,1.20608,1.20621,87000000.0
2005-03-16 07:36:00,1.20642,1.2066,1.20602,1.2066,146800000.0
2005-03-16 07:37:00,1.20619,1.20636,1.20619,1.2062,56200001.0
2005-03-16 07:38:00,1.20637,1.20638,1.20631,1.20638,55800000.0
2005-03-16 07:39:00,1.20634,1.20638,1.20629,1.20629,123300002.0
2005-03-16 07:40:00,1.20627,1.20638,1.20627,1.20637,86399998.0
2005-03-16 07:41:00,1.20635,1.20635,1.20635,1.20635,17500000.0
2005-03-16 07:42:00,1.20634,1.20634,1.20621,1.20629,136400001.0
2005-03-16 07:43:00,1.20624,1.20635,1.20607,1.20607,83600001.0
2005-03-16 07:44:00,1.20647,1.20661,1.2062,1.20661,131100000.0
2005-03-16 07:45:00,1.20602,1.2063,1.20602,1.2063,87600001.0
2005-03-16 07:46:00,1.2062,1.2062,1.20617,1.20617,7200000.0
2005-03-16 07:47:00,1.20615,1.20621,1.20611,1.20618,76799997.0
2005-03-16 07:48:00,1.20612,1.20625,1.20612,1.20621,116300000.0
2005-03-16 07:49:00,1.2062,1.20625,1.20615,1.2062,109099999.0
2005-03-16 07:50:00,1.20641,1.20644,1.2062,1.20644,105100001.0
2005-03-16 07:51:00,1.2062,1.20622,1.20615,1.20615,145400000.0
2005-03-16 07:52:00,1.2062,1.2062,1.20615,1.20615,13600000.0
2005-03-16 07:53:00,1.20648,1.20648,1.20631,1.20638,10500000.0
2005-03-16 07:54:00,1.2062,1.20625,1.20615,1.20615,109200001.0
2005-03-16 07:55:00,1.20636,1.2065,1.20621,1.2065,23200000.0
2005-03-16 07:56:00,1.20627,1.20627,1.20627,1.20627,12100000.0
2005-03-16 07:57:00,1.20646,1.20646,1.20611,1.2062,97700001.0
2005-03-16 07:58:00,1.2062,1.2062,1.20613,1.2062,67199998.0
2005-03-16 07:59:00,1.20615,1.20622,1.20615,1.2062,67599998.0
2005-03-16 08:00:00,1.20622,1.20643,1.20617,1.20622,99799999.0
2005-03-16 08:01:00,1.20615,1.20625,1.20615,1.20625,25500000.0
2005-03-16 08:02:00,1.20615,1.20625,1.20615,1.2062,60799998.0
2005-03-16 08:03:00,1.20617,1.20625,1.20615,1.20625,35000000.0
2005-03-16 08:04:00,1.20619,1.20619,1.20558,1.20591,128999999.0
2005-03-16 08:05:00,1.20638,1.20653,1.20626,1.20653,190200003.0
2005-03-16 08:06:00,1.2066,1.2066,1.20621,1.20621,51499998.0
2005-03-16 08:07:00,1.20595,1.20652,1.20595,1.20652,242600005.0
2005-03-16 08:08:00,1.20632,1.20641,1.20632,1.20641,37600000.0
2005-03-16 08:09:00,1.20622,1.20652,1.20622,1.2065,134000001.0
2005-03-16 08:10:00,1.20655,1.20655,1.20602,1.20602,82600000.0
2005-03-16 08:11:00,1.20624,1.20656,1.20624,1.20656,37500001.0
2005-03-16 08:12:00,1.2062,1.20622,1.20606,1.20621,43300000.0
2005-03-16 08:13:00,1.20635,1.20667,1.20635,1.20656,86199999.0
2005-03-16 08:14:00,1.20625,1.20635,1.20625,1.2063,67599999.0
2005-03-16 08:15:00,1.20623,1.20637,1.20623,1.20634,113400002.0
2005-03-16 08:16:00,1.2063,1.2063,1.20625,1.20625,38199999.0
2005-03-16 08:17:00,1.20605,1.20654,1.20605,1.20654,14800000.0
2005-03-16 08:18:00,1.20625,1.20625,1.20625,1.20625,3200000.0
2005-03-16 08:19:00,1.20637,1.20643,1.20635,1.20643,91000000.0
2005-03-16 08:20:00,1.20662,1.20663,1.20647,1.20648,155299998.0
2005-03-16 08:21:00,1.20645,1.20645,1.20635,1.2064,62100002.0
2005-03-16 08:22:00,1.20655,1.20655,1.20643,1.20648,149899999.0
2005-03-16 08:23:00,1.2064,1.20645,1.20635,1.2064,117900002.0
2005-03-16 08:24:00,1.20632,1.20632,1.20605,1.20605,126400001.0
2005-03-16 08:25:00,1.20603,1.20617,1.20603,1.20617,81600001.0
2005-03-16 08:26:00,1.20612,1.20612,1.20593,1.20593,17100000.0
2005-03-16 08:27:00,1.20608,1.20618,1.20598,1.20606,39199999.0
2005-03-16 08:28:00,1.20633,1.20633,1.20609,1.20625,99099998.0
2005-03-16 08:29:00,1.20602,1.20605,1.20598,1.20598,40900000.0
2005-03-16 08:30:00,1.20603,1.20613,1.20603,1.2061,38400000.0
2005-03-16 08:31:00,1.20618,1.20618,1.20565,1.20596,100499998.0
2005-03-16 08:32:00,1.2062,1.2062,1.20566,1.20595,131900000.0
2005-03-16 08:33:00,1.20593,1.20603,1.20585,1.20603,53400000.0
2005-03-16 08:34:00,1.20598,1.20638,1.20595,1.20638,171800000.0
2005-03-16 08:35:00,1.20602,1.20629,1.20602,1.20615,77399999.0
2005-03-16 08:36:00,1.20609,1.20626,1.20595,1.20605,84300000.0
2005-03-16 08:37:00,1.20598,1.20598,1.20587,1.20597,92400002.0
2005-03-16 08:38:00,1.20602,1.20605,1.20583,1.20593,77300000.0
2005-03-16 08:39:00,1.20598,1.20614,1.20598,1.2061,64400001.0
2005-03-16 08:40:00,1.20607,1.20609,1.20599,1.20608,89999999.0
2005-03-16 08:41:00,1.20603,1.20617,1.20601,1.20601,61900001.0
2005-03-16 08:42:00,1.20605,1.2061,1.20605,1.2061,74900001.0
2005-03-16 08:43:00,1.20608,1.2063,1.20608,1.20625,40900000.0
2005-03-16 08:44:00,1.20604,1.20604,1.2056,1.2056,24000000.0
2005-03-16 08:45:00,1.20557,1.20585,1.20557,1.20585,163500003.0
2005-03-16 08:46:00,1.20579,1.20597,1.20574,1.20595,49400000.0
2005-03-16 08:47:00,1.20598,1.20611,1.20587,1.20611,64300001.0
2005-03-16 08:48:00,1.20606,1.20606,1.20599,1.20599,41700001.0
2005-03-16 08:49:00,1.20602,1.20607,1.20599,1.20607,90100001.0
2005-03-16 08:50:00,1.20604,1.20606,1.20599,1.206,75999999.0
2005-03-16 08:51:00,1.20605,1.20605,1.20589,1.20595,54600000.0
2005-03-16 08:52:00,1.20612,1.20617,1.20607,1.20607,100700001.0
2005-03-16 08:53:00,1.20602,1.20609,1.20591,1.20591,81000001.0
2005-03-16 08:54:00,1.20593,1.20607,1.20593,1.20607,88300002.0
2005-03-16 08:55:00,1.20608,1.20608,1.20591,1.20598,100400001.0
2005-03-16 08:56:00,1.20602,1.20607,1.206,1.206,152600001.0
2005-03-16 08:57:00,1.20588,1.20598,1.20579,1.20582,148400000.0
2005-03-16 08:58:00,1.20602,1.2061,1.2059,1.20598,125000000.0
2005-03-16 08:59:00,1.20602,1.2061,1.20593,1.20593,33800000.0
2005-03-16 09:00:00,1.20592,1.20608,1.20592,1.20596,135500004.0
2005-03-16 09:01:00,1.20608,1.2063,1.20603,1.20609,94400004.0
2005-03-16 09:02:00,1.2061,1.20629,1.206,1.206,100300000.0
2005-03-16 09:03:00,1.20607,1.20622,1.20606,1.20606,94999999.0
2005-03-16 09:04:00,1.20605,1.20615,1.20604,1.20611,88000002.0
2005-03-16 09:05:00,1.20617,1.20626,1.20608,1.20615,79500001.0
2005-03-16 09:06:00,1.20624,1.20624,1.20593,1.2061,147100002.0
2005-03-16 09:07:00,1.20626,1.20631,1.20613,1.20621,128000000.0
2005-03-16 09:08:00,1.2063,1.20635,1.20624,1.20627,84300001.0
2005-03-16 09:09:00,1.20615,1.2062,1.20615,1.20619,48900001.0
2005-03-16 09:10:00,1.20617,1.2063,1.20617,1.20628,65199999.0
2005-03-16 09:11:00,1.20628,1.2063,1.20617,1.20621,86600002.0
2005-03-16 09:12:00,1.20619,1.20619,1.20618,1.20618,10600000.0
2005-03-16 09:13:00,1.206,1.20613,1.20599,1.206,79000000.0
2005-03-16 09:14:00,1.20591,1.20617,1.20591,1.20602,112199997.0
2005-03-16 09:15:00,1.20603,1.20605,1.20598,1.20598,54999999.0
2005-03-16 09:16:00,1.20603,1.20604,1.20603,1.20604,41500000.0
2005-03-16 09:17:00,1.20635,1.20635,1.20608,1.20608,93899998.0
2005-03-16 09:18:00,1.20623,1.20623,1.20613,1.2062,89600002.0
2005-03-16 09:19:00,1.20605,1.20615,1.20605,1.20605,75000002.0
2005-03-16 09:20:00,1.20618,1.20626,1.20602,1.20605,164200001.0
2005-03-16 09:21:00,1.20605,1.20605,1.20605,1.20605,22600000.0
2005-03-16 09:22:00,1.20615,1.20624,1.20609,1.20609,106900001.0
2005-03-16 09:23:00,1.20628,1.20628,1.20618,1.20618,38400000.0
2005-03-16 09:24:00,1.20624,1.20624,1.20606,1.20606,157099999.0
2005-03-16 09:25:00,1.20609,1.20611,1.20597,1.206,87100000.0
2005-03-16 09:26:00,1.20612,1.20615,1.206,1.20602,115999999.0
2005-03-16 09:27:00,1.20613,1.20622,1.20602,1.20605,48800000.0
2005-03-16 09:28:00,1.20605,1.20605,1.20597,1.206,39100001.0
2005-03-16 09:29:00,1.20598,1.20605,1.20598,1.20605,97999998.0
2005-03-16 09:30:00,1.20598,1.20606,1.20586,1.20586,122700001.0
2005-03-16 09:31:00,1.20587,1.20603,1.20587,1.20597,78500000.0
2005-03-16 09:32:00,1.20586,1.20593,1.20576,1.20591,72600000.0
2005-03-16 09:33:00,1.20591,1.206,1.20587,1.20592,123600000.0
2005-03-16 09:34:00,1.20594,1.20594,1.20565,1.20571,125900000.0
2005-03-16 09:35:00,1.20574,1.20574,1.20552,1.20552,47800000.0
2005-03-16 09:36:00,1.20543,1.2057,1.20543,1.20562,158400003.0
2005-03-16 09:37:00,1.20561,1.20561,1.20546,1.20546,58699998.0
2005-03-16 09:38:00,1.2057,1.2057,1.20543,1.2055,128800002.0
2005-03-16 09:39:00,1.20556,1.20588,1.20556,1.20588,73500000.0
2005-03-16 09:40:00,1.20585,1.20585,1.20547,1.2058,116599998.0
2005-03-16 09:41:00,1.20564,1.20564,1.2055,1.2055,120200000.0
2005-03-16 09:42:00,1.20559,1.20578,1.20555,1.20555,114599999.0
2005-03-16 09:43:00,1.20575,1.20575,1.20547,1.20552,31700000.0
2005-03-16 09:44:00,1.20556,1.20569,1.20556,1.20557,38400000.0
2005-03-16 09:45:00,1.20589,1.20601,1.20587,1.20587,44700000.0
2005-03-16 09:46:00,1.20551,1.20576,1.20551,1.2057,125300000.0
2005-03-16 09:47:00,1.20571,1.20574,1.20546,1.20546,179900004.0
2005-03-16 09:48:00,1.20543,1.20543,1.20535,1.20535,39400001.0
2005-03-16 09:49:00,1.20518,1.20527,1.20511,1.20511,87300000.0
2005-03-16 09:50:00,1.20507,1.20515,1.205,1.20502,105000000.0
2005-03-16 09:51:00,1.20503,1.20507,1.205,1.20507,52699998.0
2005-03-16 09:52:00,1.20495,1.20505,1.20483,1.20483,92900000.0
2005-03-16 09:53:00,1.20501,1.20504,1.20493,1.20493,58100001.0
2005-03-16 09:54:00,1.2049,1.2049,1.20483,1.20485,71200002.0
2005-03-16 09:55:00,1.20494,1.20506,1.20493,1.205,130000002.0
2005-03-16 09:56:00,1.20487,1.20494,1.20487,1.2049,43800000.0
2005-03-16 09:57:00,1.20489,1.20501,1.20484,1.20487,82700000.0
2005-03-16 09:58:00,1.20492,1.20497,1.20487,1.20491,70000000.0
2005-03-16 09:59:00,1.20484,1.20497,1.20484,1.20493,66399999.0
2005-03-16 10:00:00,1.2049,1.20499,1.20457,1.20457,50999999.0
2005-03-16 10:01:00,1.20465,1.2047,1.20465,1.2047,64500001.0
2005-03-16 10:02:00,1.20487,1.20487,1.20462,1.20462,71100001.0
2005-03-16 10:03:00,1.20451,1.20457,1.20428,1.20431,101399999.0
2005-03-16 10:04:00,1.20416,1.20416,1.20388,1.20393,79500000.0
2005-03-16 10:05:00,1.20415,1.20415,1.20402,1.20402,8300000.0
2005-03-16 10:06:00,1.20415,1.20448,1.20415,1.20438,108000000.0
2005-03-16 10:07:00,1.20442,1.2045,1.20442,1.2045,42200000.0
2005-03-16 10:08:00,1.20452,1.20457,1.20419,1.20419,78800000.0
2005-03-16 10:09:00,1.20411,1.20411,1.20384,1.20384,38100000.0
2005-03-16 10:10:00,1.20384,1.20405,1.20384,1.20403,143900000.0
2005-03-16 10:11:00,1.20416,1.20429,1.20416,1.20423,148000002.0
2005-03-16 10:12:00,1.20415,1.20425,1.20407,1.20409,66900001.0
2005-03-16 10:13:00,1.2041,1.20415,1.20407,1.20407,27400000.0
2005-03-16 10:14:00,1.204,1.20402,1.20395,1.204,137799997.0
2005-03-16 10:15:00,1.20409,1.20428,1.20399,1.20399,168800004.0
2005-03-16 10:16:00,1.20379,1.20408,1.20379,1.20391,140000002.0
2005-03-16 10:17:00,1.20394,1.20394,1.20362,1.20362,206600000.0
2005-03-16 10:18:00,1.20354,1.20362,1.20347,1.20347,129100000.0
2005-03-16 10:19:00,1.20354,1.2036,1.20348,1.20352,83900001.0
2005-03-16 10:20:00,1.20374,1.2039,1.20369,1.2037,77200000.0
2005-03-16 10:21:00,1.20353,1.20353,1.20313,1.20342,170700000.0
2005-03-16 10:22:00,1.20335,1.20345,1.20335,1.2034,66700000.0
2005-03-16 10:23:00,1.2035,1.20353,1.20335,1.20341,65500000.0
2005-03-16 10:24:00,1.2035,1.20358,1.20343,1.20345,97600001.0
2005-03-16 10:25:00,1.20356,1.20381,1.20356,1.20371,89000000.0
2005-03-16 10:26:00,1.20377,1.20386,1.20374,1.20374,76899999.0
2005-03-16 10:27:00,1.20369,1.20394,1.20369,1.20382,51000000.0
2005-03-16 10:28:00,1.20381,1.20401,1.20381,1.20385,81700001.0
2005-03-16 10:29:00,1.20382,1.20388,1.20362,1.20362,167200001.0
2005-03-16 10:30:00,1.20358,1.20358,1.20334,1.20334,148899998.0
2005-03-16 10:31:00,1.2034,1.20344,1.20328,1.20339,153199996.0
2005-03-16 10:32:00,1.20345,1.2036,1.20343,1.20344,123400001.0
2005-03-16 10:33:00,1.2036,1.2036,1.2036,1.2036,76599999.0
2005-03-16 10:34:00,1.20362,1.20371,1.20362,1.20362,123200001.0
2005-03-16 10:35:00,1.20353,1.20362,1.20352,1.2036,78500001.0
2005-03-16 10:36:00,1.20365,1.20365,1.20352,1.2036,170999997.0
2005-03-16 10:37:00,1.20397,1.20416,1.20335,1.20335,53100000.0
2005-03-16 10:38:00,1.20365,1.20365,1.20352,1.20352,87800000.0
2005-03-16 10:39:00,1.2036,1.20368,1.2036,1.2036,88000000.0
2005-03-16 10:40:00,1.2035,1.20354,1.2035,1.20351,7200000.0
2005-03-16 10:41:00,1.20351,1.20371,1.20341,1.20363,77599999.0
2005-03-16 10:42:00,1.20346,1.20346,1.20336,1.2034,68600003.0
2005-03-16 10:43:00,1.20335,1.20338,1.20328,1.20338,64200000.0
2005-03-16 10:44:00,1.20337,1.20361,1.20334,1.20354,84200000.0
2005-03-16 10:45:00,1.20362,1.20362,1.20344,1.20344,93500000.0
2005-03-16 10:46:00,1.20345,1.20345,1.20326,1.2033,171700002.0
2005-03-16 10:47:00,1.20325,1.2033,1.20325,1.2033,45600000.0
2005-03-16 10:48:00,1.20344,1.20352,1.20331,1.20339,50400001.0
2005-03-16 10:49:00,1.20332,1.20335,1.2032,1.20335,105699998.0
2005-03-16 10:50:00,1.20332,1.20335,1.2032,1.20335,123000002.0
2005-03-16 10:51:00,1.20345,1.20345,1.20318,1.20336,91200000.0
2005-03-16 10:52:00,1.2033,1.20334,1.20313,1.20319,67000000.0
2005-03-16 10:53:00,1.20313,1.20322,1.20313,1.20322,23400000.0
2005-03-16 10:54:00,1.20334,1.20342,1.20331,1.20337,71200000.0
2005-03-16 10:55:00,1.20332,1.20335,1.20325,1.20325,130600000.0
2005-03-16 10:56:00,1.20327,1.2034,1.20327,1.20331,67900001.0
2005-03-16 10:57:00,1.20342,1.2035,1.20338,1.20338,103500002.0
2005-03-16 10:58:00,1.20349,1.20353,1.2034,1.20342,103100000.0
2005-03-16 10:59:00,1.20345,1.20345,1.20337,1.2034,27200001.0
2005-03-16 11:00:00,1.20333,1.20342,1.20333,1.20338,100200001.0
2005-03-16 11:01:00,1.20312,1.20358,1.20312,1.20358,42300000.0
2005-03-16 11:02:00,1.20348,1.20355,1.20339,1.20355,75000000.0
2005-03-16 11:03:00,1.2036,1.20366,1.20349,1.20361,113100002.0
2005-03-16 11:04:00,1.20377,1.20382,1.20369,1.20372,54399999.0
2005-03-16 11:05:00,1.20367,1.20367,1.20355,1.20355,29300000.0
2005-03-16 11:06:00,1.20352,1.20358,1.2035,1.20358,140100002.0
2005-03-16 11:07:00,1.20364,1.20364,1.20358,1.20358,59200001.0
2005-03-16 11:08:00,1.20378,1.20387,1.20374,1.2038,141699999.0
2005-03-16 11:09:00,1.20384,1.20392,1.20383,1.20383,87799999.0
2005-03-16 11:10:00,1.2038,1.20382,1.20375,1.2038,68899998.0
2005-03-16 11:11:00,1.20405,1.2042,1.2038,1.2042,148700000.0
2005-03-16 11:12:00,1.20388,1.20392,1.20379,1.20382,89199999.0
2005-03-16 11:13:00,1.20383,1.20386,1.20378,1.20382,84000000.0
2005-03-16 11:14:00,1.20375,1.20385,1.20372,1.20372,129700000.0
2005-03-16 11:15:00,1.2037,1.20382,1.20366,1.20372,162999999.0
2005-03-16 11:16:00,1.2038,1.20391,1.20362,1.20362,106200000.0
2005-03-16 11:17:00,1.2038,1.20394,1.2038,1.20383,59900002.0
2005-03-16 11:18:00,1.20382,1.20398,1.20382,1.20398,22500000.0
2005-03-16 11:19:00,1.20385,1.20407,1.20379,1.20379,117600000.0
2005-03-16 11:20:00,1.20382,1.20387,1.20382,1.20382,128399998.0
2005-03-16 11:21:00,1.20388,1.20407,1.20386,1.20392,104400000.0
2005-03-16 11:22:00,1.20401,1.20428,1.20391,1.20428,43100000.0
2005-03-16 11:23:00,1.20401,1.2044,1.20401,1.20438,16500000.0
2005-03-16 11:24:00,1.20443,1.20449,1.20438,1.20448,87000000.0
2005-03-16 11:25:00,1.20451,1.20451,1.20429,1.20433,227700000.0
2005-03-16 11:26:00,1.20429,1.20429,1.20426,1.20427,93799999.0
2005-03-16 11:27:00,1.20427,1.20455,1.20427,1.2045,100200001.0
2005-03-16 11:28:00,1.2045,1.20455,1.20445,1.2045,67200000.0
2005-03-16 11:29:00,1.20438,1.20441,1.20428,1.20428,128800000.0
2005-03-16 11:30:00,1.20428,1.20444,1.2042,1.20441,78900000.0
2005-03-16 11:31:00,1.2043,1.20435,1.20427,1.20435,91100000.0
2005-03-16 11:32:00,1.2043,1.20435,1.20423,1.2043,152200000.0
2005-03-16 11:33:00,1.20425,1.20435,1.20425,1.20435,126599999.0
2005-03-16 11:34:00,1.20429,1.2044,1.20422,1.2043,146800002.0
2005-03-16 11:35:00,1.20431,1.20439,1.20431,1.20435,123100003.0
2005-03-16 11:36:00,1.20462,1.20462,1.20445,1.2046,77900001.0
2005-03-16 11:37:00,1.20437,1.20445,1.20437,1.20437,46099999.0
2005-03-16 11:38:00,1.20447,1.20472,1.20447,1.20451,56399999.0
2005-03-16 11:39:00,1.2045,1.20471,1.2045,1.20471,142599999.0
2005-03-16 11:40:00,1.20464,1.20464,1.20425,1.20425,118100000.0
2005-03-16 11:41:00,1.20442,1.20442,1.20424,1.20428,144500000.0
2005-03-16 11:42:00,1.20447,1.20461,1.20438,1.20438,123900001.0
2005-03-16 11:43:00,1.20465,1.20465,1.20428,1.20428,54000000.0
2005-03-16 11:44:00,1.20403,1.20431,1.20403,1.2042,56100000.0
2005-03-16 11:45:00,1.20427,1.20427,1.20362,1.20362,78600003.0
2005-03-16 11:46:00,1.20368,1.20395,1.20355,1.20383,103700002.0
2005-03-16 11:47:00,1.20363,1.20369,1.2035,1.20358,42800001.0
2005-03-16 11:48:00,1.20363,1.20375,1.20363,1.20367,111800002.0
2005-03-16 11:49:00,1.20373,1.20379,1.20369,1.20373,146699998.0
2005-03-16 11:50:00,1.20379,1.20382,1.20367,1.20372,119000001.0
2005-03-16 11:51:00,1.20376,1.20377,1.20364,1.20364,95300001.0
2005-03-16 11:52:00,1.20368,1.20369,1.20356,1.20359,149700003.0
2005-03-16 11:53:00,1.20364,1.20368,1.2035,1.2035,89000000.0
2005-03-16 11:54:00,1.20365,1.20374,1.20357,1.20374,130300003.0
2005-03-16 11:55:00,1.20363,1.20398,1.20357,1.20393,131900001.0
2005-03-16 11:56:00,1.2043,1.20443,1.204,1.2044,128499999.0
2005-03-16 11:57:00,1.20452,1.20452,1.20392,1.20411,126900000.0
2005-03-16 11:58:00,1.20435,1.20441,1.20418,1.20439,106300001.0
2005-03-16 11:59:00,1.20455,1.20469,1.20455,1.2046,48900000.0
2005-03-16 12:00:00,1.20462,1.20462,1.2045,1.20451,100500000.0
2005-03-16 12:01:00,1.20451,1.20451,1.20417,1.20417,48599999.0
2005-03-16 12:02:00,1.20422,1.20444,1.20414,1.20414,103500001.0
2005-03-16 12:03:00,1.20416,1.20454,1.20416,1.20454,123700002.0
2005-03-16 12:04:00,1.20443,1.20444,1.2042,1.20435,136300002.0
2005-03-16 12:05:00,1.20443,1.20448,1.20437,1.20437,58499999.0
2005-03-16 12:06:00,1.20423,1.20423,1.20386,1.20401,102099999.0
2005-03-16 12:07:00,1.20425,1.20425,1.20415,1.20415,53599999.0
2005-03-16 12:08:00,1.2042,1.2042,1.20366,1.20366,51899998.0
2005-03-16 12:09:00,1.20391,1.20402,1.20376,1.20376,123000002.0
2005-03-16 12:10:00,1.20366,1.20394,1.20361,1.20394,113700000.0
2005-03-16 12:11:00,1.20412,1.20426,1.20403,1.20411,151599999.0
2005-03-16 12:12:00,1.20431,1.20433,1.20414,1.20415,114300002.0
2005-03-16 12:13:00,1.20424,1.20439,1.20414,1.20414,105900000.0
2005-03-16 12:14:00,1.20432,1.20437,1.20427,1.20429,112900001.0
2005-03-16 12:15:00,1.20423,1.20433,1.20419,1.20433,125899998.0
2005-03-16 12:16:00,1.20429,1.20433,1.20419,1.20422,85200002.0
2005-03-16 12:17:00,1.20423,1.20428,1.2041,1.2041,87999998.0
2005-03-16 12:18:00,1.20412,1.20417,1.20405,1.20405,74700000.0
2005-03-16 12:19:00,1.20408,1.20408,1.20401,1.20401,105200001.0
2005-03-16 12:20:00,1.20402,1.20411,1.20396,1.20396,99900000.0
2005-03-16 12:21:00,1.20395,1.20405,1.20395,1.20395,136800001.0
2005-03-16 12:22:00,1.20394,1.20394,1.20373,1.20382,90700001.0
2005-03-16 12:23:00,1.20399,1.20399,1.2038,1.2038,64000001.0
2005-03-16 12:24:00,1.20397,1.20397,1.20371,1.20381,88300001.0
2005-03-16 12:25:00,1.20386,1.2039,1.20369,1.20378,204099999.0
2005-03-16 12:26:00,1.20379,1.20379,1.20348,1.2035,78700000.0
2005-03-16 12:27:00,1.20365,1.20365,1.20337,1.2034,138600001.0
2005-03-16 12:28:00,1.20334,1.20361,1.20327,1.20327,123800001.0
2005-03-16 12:29:00,1.20327,1.20335,1.20327,1.20328,94100003.0
2005-03-16 12:30:00,1.20327,1.20333,1.20322,1.20322,132500000.0
2005-03-16 12:31:00,1.20333,1.20341,1.2033,1.20333,102100000.0
2005-03-16 12:32:00,1.20317,1.20325,1.20289,1.20289,84700001.0
2005-03-16 12:33:00,1.2028,1.20293,1.2028,1.20287,67900002.0
2005-03-16 12:34:00,1.20285,1.20295,1.20285,1.20285,50900000.0
2005-03-16 12:35:00,1.20317,1.20317,1.20289,1.20289,74300001.0
2005-03-16 12:36:00,1.20297,1.20305,1.20287,1.20287,103399999.0
2005-03-16 12:37:00,1.20315,1.20324,1.20293,1.20324,144500002.0
2005-03-16 12:38:00,1.20305,1.20359,1.20305,1.20333,62099999.0
2005-03-16 12:39:00,1.20338,1.20355,1.20338,1.20344,89400000.0
2005-03-16 12:40:00,1.2034,1.2034,1.20316,1.2033,72300000.0
2005-03-16 12:41:00,1.2034,1.20346,1.20333,1.20333,73600000.0
2005-03-16 12:42:00,1.20343,1.20354,1.20331,1.20348,90799998.0
2005-03-16 12:43:00,1.20352,1.20352,1.20338,1.20345,98400001.0
2005-03-16 12:44:00,1.20343,1.20343,1.20315,1.2032,151400000.0
2005-03-16 12:45:00,1.20326,1.20355,1.20326,1.20355,42199999.0
2005-03-16 12:46:00,1.20365,1.20365,1.2036,1.2036,58200002.0
2005-03-16 12:47:00,1.20348,1.20379,1.20335,1.20373,63300000.0
2005-03-16 12:48:00,1.2039,1.2039,1.20335,1.20373,91200001.0
2005-03-16 12:49:00,1.2036,1.2036,1.20333,1.20333,22100000.0
2005-03-16 12:50:00,1.20338,1.20365,1.20321,1.20357,161299999.0
2005-03-16 12:51:00,1.20367,1.20389,1.20367,1.20384,59400002.0
2005-03-16 12:52:00,1.20376,1.204,1.20372,1.20392,138199999.0
2005-03-16 12:53:00,1.20384,1.20401,1.20384,1.20395,70900001.0
2005-03-16 12:54:00,1.20396,1.20396,1.20394,1.20394,16100000.0
2005-03-16 12:55:00,1.20401,1.20403,1.20397,1.20397,89200000.0
2005-03-16 12:56:00,1.204,1.20405,1.20395,1.204,77199999.0
2005-03-16 12:57:00,1.20403,1.20412,1.20403,1.20409,124700000.0
2005-03-16 12:58:00,1.20402,1.20417,1.20402,1.20405,130900001.0
2005-03-16 12:59:00,1.20406,1.2044,1.20406,1.2044,41000000.0
2005-03-16 13:00:00,1.204,1.20405,1.20393,1.20395,231400002.0
2005-03-16 13:01:00,1.20407,1.20407,1.20392,1.20398,107100001.0
2005-03-16 13:02:00,1.20393,1.20415,1.20385,1.20415,126600001.0
2005-03-16 13:03:00,1.20413,1.20476,1.20413,1.2046,115900000.0
2005-03-16 13:04:00,1.20455,1.20455,1.20433,1.20436,87699998.0
2005-03-16 13:05:00,1.20436,1.20436,1.20422,1.20431,38600000.0
2005-03-16 13:06:00,1.20432,1.20444,1.20424,1.20433,87900001.0
2005-03-16 13:07:00,1.2043,1.2043,1.20406,1.20406,40500000.0
2005-03-16 13:08:00,1.2041,1.20415,1.20405,1.2041,131900000.0
2005-03-16 13:09:00,1.20406,1.20406,1.204,1.20406,81000000.0
2005-03-16 13:10:00,1.2041,1.2041,1.20405,1.20408,50000000.0
2005-03-16 13:11:00,1.20405,1.20419,1.20405,1.20411,152000001.0
2005-03-16 13:12:00,1.2041,1.20412,1.2041,1.20412,73900000.0
2005-03-16 13:13:00,1.20403,1.20428,1.20401,1.20417,99600000.0
2005-03-16 13:14:00,1.20418,1.20418,1.20411,1.20413,59600002.0
2005-03-16 13:15:00,1.20405,1.20422,1.20405,1.20422,35700000.0
2005-03-16 13:16:00,1.20417,1.20418,1.20417,1.20418,81799999.0
2005-03-16 13:17:00,1.20428,1.20446,1.20425,1.20446,111100004.0
2005-03-16 13:18:00,1.20425,1.20425,1.20422,1.20422,24900001.0
2005-03-16 13:19:00,1.20404,1.20404,1.20396,1.204,73099998.0
2005-03-16 13:20:00,1.20406,1.20409,1.2039,1.20393,87700000.0
2005-03-16 13:21:00,1.2039,1.2039,1.2039,1.2039,61900002.0
2005-03-16 13:22:00,1.20414,1.20428,1.20398,1.20398,114700003.0
2005-03-16 13:23:00,1.20398,1.20431,1.20396,1.20431,84599997.0
2005-03-16 13:24:00,1.20433,1.20465,1.20419,1.20465,103999999.0
2005-03-16 13:25:00,1.20465,1.20465,1.20443,1.20443,25500000.0
2005-03-16 13:26:00,1.20448,1.20465,1.20448,1.20452,101900000.0
2005-03-16 13:27:00,1.2044,1.2044,1.20417,1.20437,87800000.0
2005-03-16 13:28:00,1.20448,1.20448,1.20436,1.20447,115000002.0
2005-03-16 13:29:00,1.2045,1.20455,1.20445,1.20445,109100001.0
2005-03-16 13:30:00,1.20454,1.20477,1.20454,1.20455,122700002.0
2005-03-16 13:31:00,1.20447,1.2046,1.20439,1.20439,66200000.0
2005-03-16 13:32:00,1.20437,1.20437,1.20429,1.20429,33500000.0
2005-03-16 13:33:00,1.20432,1.20432,1.20407,1.20409,80599997.0
2005-03-16 13:34:00,1.20409,1.20421,1.20409,1.20416,167699996.0
2005-03-16 13:35:00,1.20403,1.20416,1.20387,1.204,106700000.0
2005-03-16 13:36:00,1.20388,1.20388,1.20375,1.20375,144299999.0
2005-03-16 13:37:00,1.20375,1.20388,1.20375,1.20375,118400000.0
2005-03-16 13:38:00,1.20364,1.20364,1.2031,1.2031,83899999.0
2005-03-16 13:39:00,1.20313,1.20313,1.20307,1.20307,9600000.0
2005-03-16 13:40:00,1.20306,1.20335,1.20304,1.20325,186800002.0
2005-03-16 13:41:00,1.2034,1.20348,1.20317,1.20317,99100001.0
2005-03-16 13:42:00,1.20328,1.2033,1.20317,1.20317,207699997.0
2005-03-16 13:43:00,1.20323,1.20323,1.20307,1.20307,67799998.0
2005-03-16 13:44:00,1.20305,1.20314,1.20298,1.20305,81800001.0
2005-03-16 13:45:00,1.20305,1.20315,1.20305,1.20315,53600000.0
2005-03-16 13:46:00,1.20312,1.20324,1.20307,1.20307,85800001.0
2005-03-16 13:47:00,1.20301,1.20301,1.20289,1.20299,58200000.0
2005-03-16 13:48:00,1.20285,1.2029,1.20285,1.2029,45500000.0
2005-03-16 13:49:00,1.20302,1.20312,1.20299,1.20302,127700000.0
2005-03-16 13:50:00,1.20285,1.20285,1.20251,1.20259,48600000.0
2005-03-16 13:51:00,1.20263,1.20263,1.2025,1.20253,73700000.0
2005-03-16 13:52:00,1.20261,1.20277,1.20261,1.20263,102300002.0
2005-03-16 13:53:00,1.20264,1.20283,1.20264,1.20283,18300000.0
2005-03-16 13:54:00,1.20275,1.20292,1.20267,1.20287,136399999.0
2005-03-16 13:55:00,1.2027,1.20275,1.20242,1.20242,83100001.0
2005-03-16 13:56:00,1.20237,1.20237,1.2018,1.2018,69300002.0
2005-03-16 13:57:00,1.2017,1.20193,1.20168,1.20189,141200001.0
2005-03-16 13:58:00,1.20197,1.20197,1.20181,1.20189,85000000.0
2005-03-16 13:59:00,1.20196,1.20208,1.20187,1.20198,121500001.0
2005-03-16 14:00:00,1.20232,1.20232,1.20202,1.20222,129699999.0
2005-03-16 14:01:00,1.20235,1.20235,1.20205,1.20205,144700001.0
2005-03-16 14:02:00,1.20227,1.20234,1.20205,1.20205,64000000.0
2005-03-16 14:03:00,1.2019,1.20202,1.20189,1.20202,41700000.0
2005-03-16 14:04:00,1.202,1.20203,1.202,1.20203,32100000.0
2005-03-16 14:05:00,1.20208,1.20208,1.20177,1.20177,58100001.0
2005-03-16 14:06:00,1.20202,1.20208,1.20195,1.20202,71100000.0
2005-03-16 14:07:00,1.2023,1.2023,1.2021,1.20227,65900000.0
2005-03-16 14:08:00,1.20231,1.20247,1.20231,1.20239,95300001.0
2005-03-16 14:09:00,1.20232,1.20241,1.20232,1.20234,108599998.0
2005-03-16 14:10:00,1.20241,1.20241,1.20218,1.20222,124900000.0
2005-03-16 14:11:00,1.20225,1.20233,1.20221,1.20223,89900000.0
2005-03-16 14:12:00,1.20223,1.20235,1.20214,1.2023,63500000.0
2005-03-16 14:13:00,1.20213,1.20226,1.20197,1.20197,96600002.0
2005-03-16 14:14:00,1.20197,1.20218,1.20193,1.20193,48100000.0
2005-03-16 14:15:00,1.20188,1.20223,1.20188,1.20206,83699999.0
2005-03-16 14:16:00,1.20207,1.20232,1.20207,1.20209,60899999.0
2005-03-16 14:17:00,1.20232,1.20235,1.2021,1.2022,131300001.0
2005-03-16 14:18:00,1.20247,1.20249,1.20231,1.20236,108200000.0
2005-03-16 14:19:00,1.2023,1.2025,1.2023,1.20249,142999998.0
2005-03-16 14:20:00,1.20248,1.20263,1.20243,1.20243,119600001.0
2005-03-16 14:21:00,1.20245,1.20261,1.20229,1.20229,146600001.0
2005-03-16 14:22:00,1.20233,1.20253,1.20233,1.20241,39300000.0
2005-03-16 14:23:00,1.20262,1.20262,1.20237,1.20243,87800001.0
2005-03-16 14:24:00,1.2024,1.2024,1.20216,1.2022,86099999.0
2005-03-16 14:25:00,1.20234,1.20234,1.20231,1.20231,44799998.0
2005-03-16 14:26:00,1.2022,1.2023,1.20215,1.20215,101600002.0
2005-03-16 14:27:00,1.20222,1.20235,1.20198,1.20198,122799998.0
2005-03-16 14:28:00,1.20217,1.20217,1.20195,1.20207,107600001.0
2005-03-16 14:29:00,1.20202,1.20205,1.2019,1.20198,96900002.0
2005-03-16 14:30:00,1.20207,1.20222,1.20198,1.20198,91900000.0
2005-03-16 14:31:00,1.202,1.20207,1.202,1.20207,30100000.0
2005-03-16 14:32:00,1.20212,1.20224,1.20198,1.20198,86600000.0
2005-03-16 14:33:00,1.20191,1.202,1.20191,1.20198,37100000.0
2005-03-16 14:34:00,1.20198,1.20216,1.20196,1.20196,116499998.0
2005-03-16 14:35:00,1.20205,1.20225,1.20205,1.2021,107800002.0
2005-03-16 14:36:00,1.20235,1.20241,1.20217,1.20217,121600000.0
2005-03-16 14:37:00,1.20208,1.20227,1.20206,1.20222,39999999.0
2005-03-16 14:38:00,1.20222,1.20222,1.20212,1.2022,170399998.0
2005-03-16 14:39:00,1.2022,1.20225,1.20212,1.2022,161799997.0
2005-03-16 14:40:00,1.20219,1.20228,1.20197,1.20197,92799998.0
2005-03-16 14:41:00,1.20217,1.20217,1.202,1.202,7400000.0
2005-03-16 14:42:00,1.20181,1.20188,1.20172,1.20172,22600000.0
2005-03-16 14:43:00,1.20181,1.20194,1.20175,1.20189,132100001.0
2005-03-16 14:44:00,1.20177,1.20186,1.20164,1.20164,170300003.0
2005-03-16 14:45:00,1.20191,1.20191,1.20162,1.20162,35100000.0
2005-03-16 14:46:00,1.20158,1.20169,1.20119,1.20119,86400000.0
2005-03-16 14:47:00,1.20131,1.20131,1.20111,1.20112,99099997.0
2005-03-16 14:48:00,1.20126,1.20137,1.20107,1.20123,144700000.0
2005-03-16 14:49:00,1.20127,1.20127,1.20104,1.20107,142400001.0
2005-03-16 14:50:00,1.20127,1.20154,1.20127,1.20149,91600000.0
2005-03-16 14:51:00,1.20152,1.20184,1.20152,1.20173,92100002.0
2005-03-16 14:52:00,1.2018,1.2019,1.20177,1.20177,116299998.0
2005-03-16 14:53:00,1.20182,1.20198,1.20182,1.20182,100100000.0
2005-03-16 14:54:00,1.20174,1.20195,1.20174,1.20185,127700001.0
2005-03-16 14:55:00,1.202,1.202,1.20156,1.20166,168599997.0
2005-03-16 14:56:00,1.2019,1.20201,1.2019,1.20197,120000000.0
2005-03-16 14:57:00,1.20217,1.20236,1.20194,1.20194,54700000.0
2005-03-16 14:58:00,1.202,1.20235,1.202,1.20227,80600001.0
2005-03-16 14:59:00,1.20241,1.20247,1.20239,1.20242,88700000.0
2005-03-16 15:00:00,1.20247,1.20255,1.20236,1.20236,148400001.0
2005-03-16 15:01:00,1.20232,1.20248,1.20232,1.20235,75900000.0
2005-03-16 15:02:00,1.2023,1.2023,1.2023,1.2023,61200001.0
2005-03-16 15:03:00,1.20229,1.20237,1.20229,1.20232,121400003.0
2005-03-16 15:04:00,1.20242,1.20242,1.20201,1.20201,68400000.0
2005-03-16 15:05:00,1.202,1.20216,1.20199,1.20199,29100001.0
2005-03-16 15:06:00,1.2022,1.20232,1.20191,1.20229,87899999.0
2005-03-16 15:07:00,1.20238,1.20276,1.20236,1.20276,83200002.0
2005-03-16 15:08:00,1.20273,1.2036,1.20273,1.20355,115400002.0
2005-03-16 15:09:00,1.20359,1.20359,1.20351,1.20351,22400000.0
2005-03-16 15:10:00,1.20343,1.20352,1.20318,1.20318,129800000.0
2005-03-16 15:11:00,1.20318,1.2034,1.20316,1.20327,149300000.0
2005-03-16 15:12:00,1.20353,1.20353,1.20316,1.2032,74000002.0
2005-03-16 15:13:00,1.20324,1.20324,1.20286,1.20293,123100001.0
2005-03-16 15:14:00,1.2029,1.20312,1.2029,1.20296,58400000.0
2005-03-16 15:15:00,1.2031,1.2031,1.20293,1.20294,80800000.0
2005-03-16 15:16:00,1.20276,1.2029,1.20268,1.20289,118300000.0
2005-03-16 15:17:00,1.20275,1.20293,1.20267,1.20282,106899999.0
2005-03-16 15:18:00,1.2027,1.20318,1.20265,1.20305,60200000.0
2005-03-16 15:19:00,1.20289,1.20314,1.20289,1.20293,118099999.0
2005-03-16 15:20:00,1.2027,1.20292,1.20266,1.20292,97999999.0
2005-03-16 15:21:00,1.20335,1.20352,1.20327,1.20345,130600001.0
2005-03-16 15:22:00,1.20353,1.2036,1.20326,1.20326,136900005.0
2005-03-16 15:23:00,1.20321,1.20337,1.20313,1.20313,24100000.0
2005-03-16 15:24:00,1.20337,1.20342,1.20305,1.20313,138100001.0
2005-03-16 15:25:00,1.20317,1.20326,1.20303,1.20303,68499999.0
2005-03-16 15:26:00,1.20293,1.20306,1.20265,1.20302,96900000.0
2005-03-16 15:27:00,1.20243,1.20293,1.20229,1.20289,136200000.0
2005-03-16 15:28:00,1.20287,1.20294,1.20264,1.20285,145399998.0
2005-03-16 15:29:00,1.20288,1.20288,1.20244,1.20244,66299999.0
2005-03-16 15:30:00,1.20214,1.20214,1.20118,1.20118,65500000.0
2005-03-16 15:31:00,1.2016,1.20227,1.2013,1.20164,129600001.0
2005-03-16 15:32:00,1.20226,1.20226,1.20144,1.20204,98700000.0
2005-03-16 15:33:00,1.20222,1.20231,1.20167,1.20167,109100001.0
2005-03-16 15:34:00,1.20173,1.20173,1.20121,1.20127,148799999.0
2005-03-16 15:35:00,1.20122,1.20138,1.2011,1.20128,120000001.0
2005-03-16 15:36:00,1.20137,1.20145,1.20113,1.20117,162499997.0
2005-03-16 15:37:00,1.20127,1.20131,1.20108,1.2011,104499999.0
2005-03-16 15:38:00,1.2012,1.20123,1.20079,1.20079,80099999.0
2005-03-16 15:39:00,1.20107,1.20119,1.20086,1.20105,133700001.0
2005-03-16 15:40:00,1.20114,1.20124,1.20106,1.20106,41300001.0
2005-03-16 15:41:00,1.20095,1.201,1.2004,1.2004,88700001.0
2005-03-16 15:42:00,1.20029,1.20047,1.20021,1.20028,181200000.0
2005-03-16 15:43:00,1.20045,1.20051,1.20028,1.20032,133300001.0
2005-03-16 15:44:00,1.20039,1.20087,1.20039,1.20066,91000000.0
2005-03-16 15:45:00,1.20073,1.20093,1.20061,1.20061,159300002.0
2005-03-16 15:46:00,1.20061,1.20083,1.20061,1.20075,107599998.0
2005-03-16 15:47:00,1.20073,1.20073,1.20025,1.20025,130699999.0
2005-03-16 15:48:00,1.2002,1.2004,1.19998,1.20002,180799998.0
2005-03-16 15:49:00,1.19995,1.20075,1.19995,1.20068,97500000.0
2005-03-16 15:50:00,1.20075,1.20094,1.20022,1.20027,173000003.0
2005-03-16 15:51:00,1.20053,1.20074,1.20035,1.20035,102900002.0
2005-03-16 15:52:00,1.20021,1.20026,1.20001,1.20002,40100000.0
2005-03-16 15:53:00,1.20015,1.20064,1.20007,1.20057,107200000.0
2005-03-16 15:54:00,1.20091,1.201,1.20038,1.20038,109800000.0
2005-03-16 15:55:00,1.20037,1.20037,1.20019,1.20027,79000000.0
2005-03-16 15:56:00,1.20038,1.20038,1.20009,1.20009,42200000.0
2005-03-16 15:57:00,1.20018,1.20018,1.1999,1.2,162000002.0
2005-03-16 15:58:00,1.20018,1.20046,1.20018,1.20033,186099998.0
2005-03-16 15:59:00,1.20042,1.20042,1.2003,1.2003,4800000.0
2005-03-16 16:00:00,1.20037,1.20049,1.20029,1.20029,21400000.0
2005-03-16 16:01:00,1.20018,1.20048,1.20018,1.20038,24800000.0
2005-03-16 16:02:00,1.20042,1.20068,1.20042,1.20068,86600000.0
2005-03-16 16:03:00,1.20084,1.20098,1.20072,1.20098,139900001.0
2005-03-16 16:04:00,1.201,1.20159,1.201,1.20144,90999999.0
2005-03-16 16:05:00,1.20184,1.20201,1.20169,1.20177,64400001.0
2005-03-16 16:06:00,1.20209,1.20217,1.20185,1.20202,66499999.0
2005-03-16 16:07:00,1.20245,1.20266,1.20226,1.20235,128000004.0
2005-03-16 16:08:00,1.20256,1.2028,1.20251,1.2028,163600002.0
2005-03-16 16:09:00,1.20263,1.20274,1.2024,1.20247,38300000.0
2005-03-16 16:10:00,1.2025,1.2027,1.2023,1.2023,108899997.0
2005-03-16 16:11:00,1.20235,1.20275,1.20235,1.20252,92300000.0
2005-03-16 16:12:00,1.20255,1.20301,1.2025,1.20296,120900000.0
2005-03-16 16:13:00,1.20287,1.20312,1.20274,1.20303,121700000.0
2005-03-16 16:14:00,1.20354,1.20371,1.20325,1.20337,78200000.0
2005-03-16 16:15:00,1.20362,1.20364,1.20306,1.20345,155400000.0
2005-03-16 16:16:00,1.20394,1.20394,1.20325,1.20329,134700001.0
2005-03-16 16:17:00,1.20344,1.20344,1.20321,1.20321,15100000.0
2005-03-16 16:18:00,1.2031,1.20326,1.2031,1.20313,72700000.0
2005-03-16 16:19:00,1.20322,1.20329,1.20309,1.20312,103800001.0
2005-03-16 16:20:00,1.20299,1.20313,1.20294,1.20309,157600001.0
2005-03-16 16:21:00,1.20315,1.20338,1.20315,1.20325,31000000.0
2005-03-16 16:22:00,1.20343,1.20414,1.20343,1.20414,108700001.0
2005-03-16 16:23:00,1.20427,1.20427,1.20324,1.20357,112400001.0
2005-03-16 16:24:00,1.20415,1.20438,1.20363,1.20437,98000001.0
2005-03-16 16:25:00,1.20477,1.20485,1.20434,1.20434,93500001.0
2005-03-16 16:26:00,1.2042,1.2045,1.2042,1.20425,233000002.0
2005-03-16 16:27:00,1.20416,1.20436,1.2041,1.20423,123699996.0
2005-03-16 16:28:00,1.2039,1.2039,1.2037,1.2037,12800000.0
2005-03-16 16:29:00,1.20364,1.20376,1.20337,1.20337,90800001.0
2005-03-16 16:30:00,1.20354,1.20354,1.20334,1.20336,24200001.0
2005-03-16 16:31:00,1.20323,1.20323,1.20305,1.20305,81100000.0
2005-03-16 16:32:00,1.20282,1.203,1.20257,1.20286,117499999.0
2005-03-16 16:33:00,1.2028,1.20288,1.20239,1.2024,71990000.0
2005-03-16 16:34:00,1.2026,1.20273,1.20243,1.20245,156500000.0
2005-03-16 16:35:00,1.20282,1.20288,1.20272,1.20285,87799999.0
2005-03-16 16:36:00,1.20289,1.20289,1.20265,1.20265,138000000.0
2005-03-16 16:37:00,1.2025,1.20289,1.2024,1.20289,109500001.0
2005-03-16 16:38:00,1.20292,1.20293,1.20245,1.20245,150000000.0
2005-03-16 16:39:00,1.20283,1.20296,1.20249,1.20252,75500000.0
2005-03-16 16:40:00,1.20261,1.20293,1.20247,1.20293,104700000.0
2005-03-16 16:41:00,1.20281,1.20281,1.20256,1.20256,49200000.0
2005-03-16 16:42:00,1.20274,1.20287,1.20244,1.20244,41200000.0
2005-03-16 16:43:00,1.20243,1.2026,1.20243,1.20253,178000004.0
2005-03-16 16:44:00,1.20262,1.20263,1.2025,1.20252,37700001.0
2005-03-16 16:45:00,1.20265,1.20265,1.20254,1.20258,69000000.0
2005-03-16 16:46:00,1.20267,1.20272,1.20261,1.20261,102499999.0
2005-03-16 16:47:00,1.2025,1.20259,1.20235,1.20245,119700001.0
2005-03-16 16:48:00,1.20214,1.20214,1.20164,1.20171,99300000.0
2005-03-16 16:49:00,1.20177,1.20189,1.20166,1.20168,97900000.0
2005-03-16 16:50:00,1.20174,1.20185,1.20161,1.20168,141400002.0
2005-03-16 16:51:00,1.20187,1.20199,1.20182,1.20198,78400000.0
2005-03-16 16:52:00,1.20208,1.20239,1.20206,1.20233,116800003.0
2005-03-16 16:53:00,1.20237,1.2025,1.20236,1.20236,45799999.0
2005-03-16 16:54:00,1.20216,1.20216,1.20191,1.20191,15900000.0
2005-03-16 16:55:00,1.20157,1.20157,1.20144,1.20144,60400001.0
2005-03-16 16:56:00,1.20148,1.2017,1.20145,1.20155,117500001.0
2005-03-16 16:57:00,1.20156,1.20171,1.20149,1.20161,143200000.0
2005-03-16 16:58:00,1.20163,1.20173,1.20159,1.20167,155899999.0
2005-03-16 16:59:00,1.20197,1.20221,1.20182,1.20182,54999999.0
2005-03-16 17:00:00,1.20202,1.20206,1.20185,1.20185,167900001.0
2005-03-16 17:01:00,1.20184,1.20184,1.20183,1.20183,34700002.0
2005-03-16 17:02:00,1.2019,1.20197,1.20187,1.20187,64600002.0
2005-03-16 17:03:00,1.20193,1.20202,1.20193,1.20194,138900002.0
2005-03-16 17:04:00,1.20183,1.20222,1.20183,1.20214,51200000.0
2005-03-16 17:05:00,1.20227,1.20227,1.20197,1.20197,61399999.0
2005-03-16 17:06:00,1.20195,1.20234,1.20195,1.20228,114400002.0
2005-03-16 17:07:00,1.20267,1.20283,1.20254,1.20283,178499999.0
2005-03-16 17:08:00,1.2028,1.20289,1.20262,1.20267,122600002.0
2005-03-16 17:09:00,1.20305,1.20339,1.203,1.20324,74700001.0
2005-03-16 17:10:00,1.20345,1.20359,1.20333,1.20359,54000001.0
2005-03-16 17:11:00,1.2035,1.20395,1.20326,1.2038,116400001.0
2005-03-16 17:12:00,1.20378,1.20378,1.20362,1.20373,81699999.0
2005-03-16 17:13:00,1.20368,1.20368,1.20339,1.20344,76500000.0
2005-03-16 17:14:00,1.2037,1.20372,1.20346,1.20355,91199999.0
2005-03-16 17:15:00,1.20348,1.20354,1.20323,1.20323,193899997.0
2005-03-16 17:16:00,1.20323,1.20356,1.20323,1.20345,193699999.0
2005-03-16 17:17:00,1.20343,1.20343,1.20314,1.20316,179400000.0
2005-03-16 17:18:00,1.20356,1.20373,1.20351,1.20351,46300000.0
2005-03-16 17:19:00,1.20368,1.20375,1.20344,1.20344,157099998.0
2005-03-16 17:20:00,1.20338,1.20364,1.20338,1.20354,124500000.0
2005-03-16 17:21:00,1.2035,1.2035,1.20208,1.20267,65600001.0
2005-03-16 17:22:00,1.20312,1.20312,1.20292,1.20292,38899999.0
2005-03-16 17:23:00,1.2027,1.2027,1.20211,1.20218,111799999.0
2005-03-16 17:24:00,1.20245,1.20259,1.20234,1.20248,115300000.0
2005-03-16 17:25:00,1.20257,1.20271,1.20251,1.2026,42100000.0
2005-03-16 17:26:00,1.20268,1.2027,1.20251,1.20251,103600002.0
2005-03-16 17:27:00,1.20275,1.20283,1.20275,1.20279,83099999.0
2005-03-16 17:28:00,1.2027,1.2027,1.2027,1.2027,5600000.0
2005-03-16 17:29:00,1.20279,1.20289,1.20275,1.20287,76600000.0
2005-03-16 17:30:00,1.20292,1.20297,1.20286,1.2029,128099999.0
2005-03-16 17:31:00,1.20285,1.20293,1.20269,1.20287,118100000.0
2005-03-16 17:32:00,1.2028,1.20291,1.20264,1.20291,30100000.0
2005-03-16 17:33:00,1.2029,1.2029,1.20265,1.2028,50600000.0
2005-03-16 17:34:00,1.20287,1.20287,1.20266,1.20267,50800000.0
2005-03-16 17:35:00,1.20251,1.20273,1.20234,1.20234,99300001.0
2005-03-16 17:36:00,1.20242,1.20251,1.20237,1.20241,87099998.0
2005-03-16 17:37:00,1.2024,1.2024,1.20194,1.20198,96400001.0
2005-03-16 17:38:00,1.20189,1.20189,1.20152,1.20152,78199998.0
2005-03-16 17:39:00,1.20172,1.20173,1.20155,1.20155,138899999.0
2005-03-16 17:40:00,1.20145,1.20145,1.20131,1.20141,77899998.0
2005-03-16 17:41:00,1.20127,1.20133,1.20102,1.20102,42700001.0
2005-03-16 17:42:00,1.20102,1.20102,1.20075,1.20075,102000001.0
2005-03-16 17:43:00,1.20075,1.20075,1.20047,1.20051,84200001.0
2005-03-16 17:44:00,1.20076,1.20103,1.20076,1.20103,76200000.0
2005-03-16 17:45:00,1.20117,1.20127,1.20097,1.2012,33400000.0
2005-03-16 17:46:00,1.20134,1.20137,1.20112,1.20131,83599999.0
2005-03-16 17:47:00,1.20126,1.20126,1.20107,1.20118,100600000.0
2005-03-16 17:48:00,1.20122,1.20155,1.20122,1.20143,103100002.0
2005-03-16 17:49:00,1.20138,1.20147,1.20122,1.20136,107200000.0
2005-03-16 17:50:00,1.20128,1.20142,1.20122,1.2014,114600000.0
2005-03-16 17:51:00,1.20145,1.20145,1.20131,1.20131,33500000.0
2005-03-16 17:52:00,1.20137,1.20148,1.20131,1.20131,69700002.0
2005-03-16 17:53:00,1.20122,1.20135,1.20117,1.20117,109900002.0
2005-03-16 17:54:00,1.20124,1.20134,1.20122,1.20128,84100002.0
2005-03-16 17:55:00,1.20145,1.2015,1.20131,1.20146,59800000.0
2005-03-16 17:56:00,1.20145,1.20146,1.20135,1.20136,108400001.0
2005-03-16 17:57:00,1.2014,1.20168,1.20131,1.20151,153900001.0
2005-03-16 17:58:00,1.20154,1.20154,1.20121,1.20123,94200001.0
2005-03-16 17:59:00,1.20137,1.20172,1.20137,1.20168,78500000.0
2005-03-16 18:00:00,1.20194,1.202,1.20165,1.202,229699999.0
2005-03-16 18:01:00,1.20202,1.20215,1.20191,1.20207,579899999.0
2005-03-16 18:02:00,1.20215,1.20215,1.20165,1.20165,720699991.0
2005-03-16 18:03:00,1.2016,1.20171,1.20157,1.20158,759600002.0
2005-03-16 18:04:00,1.20155,1.20155,1.20117,1.20128,802500010.0
2005-03-16 18:05:00,1.20159,1.20174,1.20144,1.20144,772000002.0
2005-03-16 18:06:00,1.20169,1.20171,1.20133,1.20153,607700002.0
2005-03-16 18:07:00,1.20152,1.20187,1.20141,1.20176,1134300003.0
2005-03-16 18:08:00,1.2019,1.202,1.20178,1.2019,1083200011.0
2005-03-16 18:09:00,1.20191,1.20205,1.2018,1.20191,535599996.0
2005-03-16 18:10:00,1.20205,1.20224,1.20195,1.20223,734799999.0
2005-03-16 18:11:00,1.20238,1.2028,1.20189,1.2028,919600007.0
2005-03-16 18:12:00,1.20285,1.20285,1.20277,1.20277,69299999.0
2005-03-16 18:13:00,1.20276,1.20276,1.2025,1.2025,367299999.0
2005-03-16 18:14:00,1.20247,1.20247,1.20203,1.20205,468000000.0
2005-03-16 18:15:00,1.20237,1.20237,1.20208,1.2023,708100003.0
2005-03-16 18:16:00,1.20248,1.20274,1.20248,1.20259,526500001.0
2005-03-16 18:17:00,1.20275,1.2032,1.20274,1.20317,783000001.0
2005-03-16 18:18:00,1.20327,1.20327,1.20286,1.20317,523400001.0
2005-03-16 18:19:00,1.20335,1.20342,1.20322,1.2033,190300002.0
2005-03-16 18:20:00,1.20328,1.20328,1.20287,1.20288,725600003.0
2005-03-16 18:21:00,1.20289,1.2029,1.20278,1.20283,90899999.0
2005-03-16 18:22:00,1.2029,1.20298,1.2029,1.20295,265599997.0
2005-03-16 18:23:00,1.20299,1.20318,1.20299,1.20308,326290000.0
2005-03-16 18:24:00,1.20312,1.20323,1.20307,1.2031,598799996.0
2005-03-16 18:25:00,1.20316,1.2034,1.20309,1.20326,554200005.0
2005-03-16 18:26:00,1.20348,1.2036,1.20319,1.20319,1029599997.0
2005-03-16 18:27:00,1.20364,1.20364,1.20314,1.20328,447000001.0
2005-03-16 18:28:00,1.20336,1.20348,1.20323,1.20336,464299993.0
2005-03-16 18:29:00,1.20364,1.20364,1.20325,1.20325,328800003.0
2005-03-16 18:30:00,1.20286,1.20331,1.20286,1.20315,789899997.0
2005-03-16 18:31:00,1.2033,1.20341,1.20319,1.20328,548900005.0
2005-03-16 18:32:00,1.20328,1.20337,1.2032,1.2033,319000003.0
2005-03-16 18:33:00,1.20325,1.20338,1.20288,1.20305,567600001.0
2005-03-16 18:34:00,1.20288,1.20316,1.20288,1.20312,272100006.0
2005-03-16 18:35:00,1.20335,1.20336,1.20323,1.20332,576600001.0
2005-03-16 18:36:00,1.20338,1.20338,1.20323,1.20323,478799998.0
2005-03-16 18:37:00,1.20353,1.20363,1.20327,1.20363,116800000.0
2005-03-16 18:38:00,1.20336,1.20337,1.2032,1.20337,288699997.0
2005-03-16 18:39:00,1.2036,1.20374,1.20343,1.20344,136000001.0
2005-03-16 18:40:00,1.20356,1.20356,1.20332,1.20332,591399995.0
2005-03-16 18:41:00,1.20336,1.20393,1.20336,1.20381,357500002.0
2005-03-16 18:42:00,1.20394,1.20394,1.20351,1.20364,472099998.0
2005-03-16 18:43:00,1.20384,1.20384,1.20357,1.2037,403199999.0
2005-03-16 18:44:00,1.20372,1.20379,1.20368,1.20372,332900001.0
2005-03-16 18:45:00,1.20378,1.20386,1.20371,1.20371,476499999.0
2005-03-16 18:46:00,1.2037,1.20375,1.20365,1.2037,281299995.0
2005-03-16 18:47:00,1.20372,1.20377,1.20355,1.2037,121400000.0
2005-03-16 18:48:00,1.20382,1.20392,1.20382,1.20387,142300000.0
2005-03-16 18:49:00,1.20377,1.20377,1.20358,1.20372,118599999.0
2005-03-16 18:50:00,1.20375,1.20375,1.2035,1.2035,62000001.0
2005-03-16 18:51:00,1.20344,1.20364,1.20344,1.20357,130699998.0
2005-03-16 18:52:00,1.20364,1.20364,1.2034,1.20358,192599997.0
2005-03-16 18:53:00,1.20374,1.20385,1.20374,1.20375,585199998.0
2005-03-16 18:54:00,1.20388,1.20412,1.20382,1.20412,93899999.0
2005-03-16 18:55:00,1.20407,1.20407,1.2037,1.20378,403400001.0
2005-03-16 18:56:00,1.2038,1.20384,1.20366,1.20376,298900003.0
2005-03-16 18:57:00,1.20373,1.20373,1.2028,1.20295,337399997.0
2005-03-16 18:58:00,1.20299,1.20307,1.2026,1.20284,157200000.0
2005-03-16 18:59:00,1.203,1.20315,1.20295,1.20295,552099998.0
2005-03-16 19:00:00,1.2032,1.20332,1.20301,1.2032,250999998.0
2005-03-16 19:01:00,1.20352,1.20354,1.20323,1.20338,140500002.0
2005-03-16 19:02:00,1.20347,1.20347,1.2033,1.20333,148500003.0
2005-03-16 19:03:00,1.20335,1.20335,1.20298,1.20298,475900002.0
2005-03-16 19:04:00,1.20317,1.20327,1.20296,1.20296,260499999.0
2005-03-16 19:05:00,1.20294,1.20299,1.20289,1.2029,237999999.0
2005-03-16 19:06:00,1.20307,1.20307,1.20283,1.20289,494100003.0
2005-03-16 19:07:00,1.20282,1.20284,1.20257,1.20271,106500002.0
2005-03-16 19:08:00,1.20285,1.20293,1.2028,1.20291,573699999.0
2005-03-16 19:09:00,1.20291,1.20292,1.20275,1.20282,673200007.0
2005-03-16 19:10:00,1.20284,1.20284,1.20222,1.20222,88999999.0
2005-03-16 19:11:00,1.20211,1.20217,1.202,1.20203,514200006.0
2005-03-16 19:12:00,1.20193,1.20195,1.2017,1.20182,174900000.0
2005-03-16 19:13:00,1.20188,1.20206,1.20188,1.20195,75900000.0
2005-03-16 19:14:00,1.20194,1.20229,1.20194,1.20215,331000000.0
2005-03-16 19:15:00,1.20227,1.20227,1.20212,1.20214,341999998.0
2005-03-16 19:16:00,1.20235,1.20271,1.20235,1.2025,336400001.0
2005-03-16 19:17:00,1.20253,1.20261,1.20239,1.20253,209900002.0
2005-03-16 19:18:00,1.20255,1.20265,1.20249,1.20258,621600000.0
2005-03-16 19:19:00,1.20262,1.20271,1.20259,1.20267,172200002.0
2005-03-16 19:20:00,1.20269,1.20275,1.20258,1.20258,169400002.0
2005-03-16 19:21:00,1.20263,1.20274,1.20263,1.20274,160200000.0
2005-03-16 19:22:00,1.20282,1.20289,1.20279,1.20289,235800001.0
2005-03-16 19:23:00,1.20282,1.20297,1.20282,1.2029,141799999.0
2005-03-16 19:24:00,1.2029,1.2029,1.20285,1.2029,77900004.0
2005-03-16 19:25:00,1.20297,1.20317,1.20297,1.20308,167800001.0
2005-03-16 19:26:00,1.2031,1.20319,1.20285,1.20293,164100002.0
2005-03-16 19:27:00,1.20305,1.20315,1.20295,1.20297,322200001.0
2005-03-16 19:28:00,1.203,1.20313,1.203,1.203,129100001.0
2005-03-16 19:29:00,1.20308,1.20308,1.20299,1.20302,54100000.0
2005-03-16 19:30:00,1.20315,1.20315,1.20304,1.2031,147299997.0
2005-03-16 19:31:00,1.20307,1.20307,1.20292,1.20292,84899999.0
2005-03-16 19:32:00,1.20298,1.20298,1.20293,1.20293,44900000.0
2005-03-16 19:33:00,1.20302,1.20307,1.20297,1.20302,335800001.0
2005-03-16 19:34:00,1.20305,1.20315,1.20303,1.20303,116200001.0
2005-03-16 19:35:00,1.20311,1.20337,1.2031,1.2033,103700001.0
2005-03-16 19:36:00,1.2035,1.20368,1.20335,1.20335,102800000.0
2005-03-16 19:37:00,1.20348,1.20371,1.20348,1.20351,523800001.0
2005-03-16 19:38:00,1.20343,1.20347,1.20306,1.20313,165500001.0
2005-03-16 19:39:00,1.20303,1.20313,1.20293,1.203,390600002.0
2005-03-16 19:40:00,1.20303,1.20309,1.20284,1.20305,197400001.0
2005-03-16 19:41:00,1.20305,1.20329,1.20299,1.20317,133500000.0
2005-03-16 19:42:00,1.2033,1.20334,1.2031,1.20314,163300000.0
2005-03-16 19:43:00,1.20323,1.20335,1.20315,1.20315,104899997.0
2005-03-16 19:44:00,1.20313,1.20325,1.20313,1.20325,76900001.0
2005-03-16 19:45:00,1.20328,1.20328,1.20323,1.20323,97800000.0
2005-03-16 19:46:00,1.20326,1.20326,1.20306,1.20306,11600000.0
2005-03-16 19:47:00,1.20302,1.20316,1.20302,1.20303,116900002.0
2005-03-16 19:48:00,1.20297,1.20329,1.20297,1.20321,74100000.0
2005-03-16 19:49:00,1.20323,1.20349,1.20323,1.20331,174500000.0
2005-03-16 19:50:00,1.20347,1.20347,1.20334,1.20334,117799998.0
2005-03-16 19:51:00,1.20327,1.2033,1.20327,1.2033,60700000.0
2005-03-16 19:52:00,1.20331,1.20355,1.20296,1.20355,93800000.0
2005-03-16 19:53:00,1.2033,1.20344,1.2033,1.20332,185000002.0
2005-03-16 19:54:00,1.20327,1.20336,1.20327,1.20332,106000001.0
2005-03-16 19:55:00,1.20341,1.20345,1.20322,1.20322,99700001.0
2005-03-16 19:56:00,1.20342,1.20342,1.20299,1.20299,234800001.0
2005-03-16 19:57:00,1.20316,1.20328,1.20316,1.20323,217300001.0
2005-03-16 19:58:00,1.2032,1.20323,1.20306,1.20306,134899997.0
2005-03-16 19:59:00,1.203,1.203,1.20295,1.20295,172699998.0
2005-03-16 20:00:00,1.20309,1.20314,1.20308,1.2031,87200001.0
2005-03-16 20:01:00,1.20311,1.20325,1.20311,1.20313,106399999.0
2005-03-16 20:02:00,1.2033,1.20333,1.20321,1.20323,155499998.0
2005-03-16 20:03:00,1.20326,1.20336,1.20319,1.20319,480299998.0
2005-03-16 20:04:00,1.20325,1.20326,1.20308,1.20308,167000001.0
2005-03-16 20:05:00,1.20311,1.2033,1.20311,1.20315,116899999.0
2005-03-16 20:06:00,1.20325,1.20325,1.20305,1.20305,138000001.0
2005-03-16 20:07:00,1.20307,1.20327,1.20305,1.20327,186900003.0
2005-03-16 20:08:00,1.20331,1.2034,1.20327,1.20327,452100002.0
2005-03-16 20:09:00,1.20329,1.20342,1.20322,1.20332,266990000.0
2005-03-16 20:10:00,1.20329,1.20329,1.20322,1.20322,143600002.0
2005-03-16 20:11:00,1.20338,1.20338,1.20325,1.20338,151900002.0
2005-03-16 20:12:00,1.2034,1.20348,1.20332,1.20332,612500003.0
2005-03-16 20:13:00,1.20327,1.20327,1.20292,1.20292,207699999.0
2005-03-16 20:14:00,1.20293,1.20308,1.20293,1.203,61800001.0
2005-03-16 20:15:00,1.20302,1.20307,1.20278,1.2029,704700009.0
2005-03-16 20:16:00,1.20282,1.20292,1.20279,1.20279,624500001.0
2005-03-16 20:17:00,1.20282,1.20323,1.20282,1.20311,334500002.0
2005-03-16 20:18:00,1.2033,1.2033,1.20319,1.20323,159999997.0
2005-03-16 20:19:00,1.20319,1.20331,1.20318,1.20331,79600000.0
2005-03-16 20:20:00,1.20332,1.20338,1.2033,1.2033,288400001.0
2005-03-16 20:21:00,1.2033,1.20335,1.20325,1.20328,385300005.0
2005-03-16 20:22:00,1.20331,1.20345,1.20324,1.20328,484799998.0
2005-03-16 20:23:00,1.2033,1.20341,1.20327,1.20334,492800001.0
2005-03-16 20:24:00,1.20326,1.20326,1.20297,1.20297,398300004.0
2005-03-16 20:25:00,1.20303,1.20313,1.20303,1.20305,166800003.0
2005-03-16 20:26:00,1.20315,1.20315,1.20313,1.20313,254600000.0
2005-03-16 20:27:00,1.20313,1.20326,1.20312,1.20312,262799993.0
2005-03-16 20:28:00,1.20314,1.20328,1.20314,1.20314,744200004.0
2005-03-16 20:29:00,1.20317,1.20326,1.20309,1.20315,453300002.0
2005-03-16 20:30:00,1.20312,1.20327,1.20312,1.20322,207800003.0
2005-03-16 20:31:00,1.20322,1.20322,1.20295,1.20303,316600001.0
2005-03-16 20:32:00,1.20305,1.20329,1.20295,1.20295,372899996.0
2005-03-16 20:33:00,1.20281,1.2029,1.20264,1.20275,242090001.0
2005-03-16 20:34:00,1.20277,1.20294,1.20277,1.20292,85000000.0
2005-03-16 20:35:00,1.20288,1.20306,1.20288,1.203,170899999.0
2005-03-16 20:36:00,1.20308,1.20332,1.20287,1.20332,372800004.0
2005-03-16 20:37:00,1.203,1.203,1.20293,1.20295,275999998.0
2005-03-16 20:38:00,1.20295,1.203,1.20293,1.203,274099999.0
2005-03-16 20:39:00,1.20336,1.20342,1.20314,1.20342,402899998.0
2005-03-16 20:40:00,1.20305,1.20308,1.20293,1.20295,367799996.0
2005-03-16 20:41:00,1.20297,1.20307,1.20294,1.20301,507000004.0
2005-03-16 20:42:00,1.20334,1.20334,1.20303,1.20332,504900002.0
2005-03-16 20:43:00,1.20294,1.20298,1.20282,1.20288,211900001.0
2005-03-16 20:44:00,1.20292,1.20301,1.2028,1.2028,110300003.0
2005-03-16 20:45:00,1.20269,1.20269,1.20243,1.20243,126600001.0
2005-03-16 20:46:00,1.2026,1.2026,1.20238,1.2024,238899998.0
2005-03-16 20:47:00,1.20237,1.20253,1.20237,1.20244,147200000.0
2005-03-16 20:48:00,1.20247,1.20251,1.20244,1.20248,80799998.0
2005-03-16 20:49:00,1.20244,1.20244,1.2023,1.20236,224900001.0
2005-03-16 20:50:00,1.20235,1.20263,1.20235,1.2025,173900005.0
2005-03-16 20:51:00,1.20257,1.20268,1.20257,1.20265,127799999.0
2005-03-16 20:52:00,1.2027,1.20279,1.20269,1.20269,91499999.0
2005-03-16 20:53:00,1.20255,1.20255,1.20232,1.20235,201100001.0
2005-03-16 20:54:00,1.20248,1.2025,1.20233,1.20235,323200003.0
2005-03-16 20:55:00,1.20242,1.20242,1.20235,1.2024,134100002.0
2005-03-16 20:56:00,1.20243,1.20249,1.20241,1.20245,674600004.0
2005-03-16 20:57:00,1.20238,1.20243,1.20233,1.20235,404700004.0
2005-03-16 20:58:00,1.20243,1.20268,1.20236,1.20244,234800002.0
2005-03-16 20:59:00,1.2024,1.2027,1.2024,1.2027,337900002.0
2005-03-16 21:00:00,1.20275,1.20278,1.20265,1.2027,1030699998.0
2005-03-16 21:01:00,1.20278,1.2028,1.20264,1.20264,550799997.0
2005-03-16 21:02:00,1.20281,1.20292,1.20274,1.20292,160000001.0
2005-03-16 21:03:00,1.20269,1.20275,1.20259,1.20265,535200000.0
2005-03-16 21:04:00,1.20268,1.20274,1.2026,1.20266,719400005.0
2005-03-16 21:05:00,1.20267,1.20274,1.20255,1.20263,675900003.0
2005-03-16 21:06:00,1.20269,1.20269,1.20261,1.20261,60800000.0
2005-03-16 21:07:00,1.20267,1.20269,1.20252,1.20253,600500004.0
2005-03-16 21:08:00,1.20252,1.20265,1.20244,1.20265,213000002.0
2005-03-16 21:09:00,1.20266,1.20272,1.20261,1.20272,80800001.0
2005-03-16 21:10:00,1.20279,1.20283,1.20272,1.20272,467899995.0
2005-03-16 21:11:00,1.20277,1.20277,1.20258,1.20258,422300001.0
2005-03-16 21:12:00,1.20275,1.20293,1.20275,1.20287,440400004.0
2005-03-16 21:13:00,1.20293,1.203,1.20284,1.20284,522300002.0
2005-03-16 21:14:00,1.20293,1.20319,1.20293,1.20301,265099999.0
2005-03-16 21:15:00,1.20285,1.2029,1.20285,1.20287,94299998.0
2005-03-16 21:16:00,1.20282,1.20288,1.2028,1.2028,159500001.0
2005-03-16 21:17:00,1.20287,1.2029,1.20285,1.20287,37000000.0
2005-03-16 21:18:00,1.2029,1.20295,1.20285,1.2029,118699997.0
2005-03-16 21:19:00,1.20285,1.2029,1.20285,1.20285,115299999.0
2005-03-16 21:20:00,1.20288,1.20298,1.20288,1.20295,55400001.0
2005-03-16 21:21:00,1.20302,1.20302,1.20298,1.20298,37000000.0
2005-03-16 21:22:00,1.20294,1.20303,1.20292,1.20301,98500001.0
2005-03-16 21:23:00,1.20313,1.20329,1.20306,1.20328,40700000.0
2005-03-16 21:24:00,1.20312,1.20324,1.20309,1.20312,134900002.0
2005-03-16 21:25:00,1.20317,1.20322,1.20279,1.20305,50399999.0
2005-03-16 21:26:00,1.20275,1.20299,1.20254,1.20299,74199999.0
2005-03-16 21:27:00,1.2031,1.2031,1.20308,1.2031,222000000.0
2005-03-16 21:28:00,1.20315,1.20349,1.20315,1.20323,260100002.0
2005-03-16 21:29:00,1.20327,1.20327,1.20315,1.20315,272599999.0
2005-03-16 21:30:00,1.2032,1.2032,1.20315,1.2032,92599999.0
2005-03-16 21:31:00,1.20315,1.20315,1.20306,1.20309,55199999.0
2005-03-16 21:32:00,1.20313,1.20324,1.20301,1.2032,171799997.0
2005-03-16 21:33:00,1.2033,1.2033,1.2031,1.20315,206200001.0
2005-03-16 21:34:00,1.20313,1.20326,1.20305,1.20316,114600000.0
2005-03-16 21:35:00,1.20318,1.2032,1.20313,1.20318,78100001.0
2005-03-16 21:36:00,1.20322,1.20333,1.2032,1.2032,79900001.0
2005-03-16 21:37:00,1.20339,1.20339,1.20324,1.20324,20000000.0
2005-03-16 21:38:00,1.2032,1.20325,1.2032,1.2032,117900000.0
2005-03-16 21:39:00,1.2032,1.2032,1.20315,1.2032,290600004.0
2005-03-16 21:40:00,1.20328,1.20328,1.20316,1.20323,331900004.0
2005-03-16 21:41:00,1.20341,1.20341,1.20332,1.20332,3500000.0
2005-03-16 21:42:00,1.2033,1.20336,1.2033,1.20331,144700000.0
2005-03-16 21:43:00,1.20329,1.20329,1.20312,1.20312,90800000.0
2005-03-16 21:44:00,1.20315,1.2032,1.20315,1.2032,134300002.0
2005-03-16 21:45:00,1.2032,1.2032,1.2032,1.2032,169300001.0
2005-03-16 21:46:00,1.20322,1.20332,1.20321,1.20326,247900001.0
2005-03-16 21:47:00,1.20325,1.2033,1.20325,1.20328,266000002.0
2005-03-16 21:48:00,1.20337,1.20346,1.20335,1.2034,110500003.0
2005-03-16 21:49:00,1.20345,1.20355,1.20342,1.20348,67200001.0
2005-03-16 21:50:00,1.20342,1.20342,1.20333,1.20333,109000002.0
2005-03-16 21:51:00,1.2033,1.2033,1.20323,1.20323,169000000.0
2005-03-16 21:52:00,1.2032,1.20333,1.20317,1.20331,98800001.0
2005-03-16 21:53:00,1.2034,1.20371,1.20336,1.20353,99500001.0
2005-03-16 21:54:00,1.20353,1.20364,1.20348,1.20348,46700000.0
2005-03-16 21:55:00,1.20352,1.20357,1.20352,1.20353,60600001.0
2005-03-16 21:56:00,1.20358,1.20358,1.20355,1.20355,92300000.0
2005-03-16 21:57:00,1.20347,1.20362,1.20347,1.20351,86500000.0
2005-03-16 21:58:00,1.20347,1.20357,1.20347,1.20347,63899999.0
2005-03-16 21:59:00,1.20329,1.20349,1.20329,1.20338,183300002.0
2005-03-16 22:00:00,1.20344,1.20352,1.20324,1.20324,205200001.0
2005-03-16 22:01:00,1.20347,1.20352,1.20336,1.20352,140900002.0
2005-03-16 22:02:00,1.20355,1.20365,1.20355,1.20355,480599998.0
2005-03-16 22:03:00,1.20355,1.2036,1.20355,1.2036,108390000.0
2005-03-16 22:04:00,1.20364,1.20369,1.20349,1.20352,186900004.0
2005-03-16 22:05:00,1.20358,1.20362,1.20347,1.20347,74300001.0
2005-03-16 22:06:00,1.20346,1.2036,1.20346,1.20355,261700006.0
2005-03-16 22:07:00,1.20363,1.20363,1.2035,1.20357,89099998.0
2005-03-16 22:08:00,1.20354,1.20363,1.20354,1.20363,57500001.0
2005-03-16 22:09:00,1.20355,1.20365,1.20355,1.20365,139200000.0
2005-03-16 22:10:00,1.20363,1.20363,1.20351,1.20351,33500000.0
2005-03-16 22:11:00,1.20352,1.20358,1.20352,1.20358,89199999.0
2005-03-16 22:12:00,1.2036,1.20365,1.2036,1.2036,201600000.0
2005-03-16 22:13:00,1.2036,1.20365,1.2036,1.2036,33600000.0
2005-03-16 22:14:00,1.20383,1.20402,1.20377,1.20377,36099999.0
2005-03-16 22:15:00,1.20366,1.20366,1.20352,1.20355,124300002.0
2005-03-16 22:16:00,1.20355,1.20362,1.20352,1.2036,93800001.0
2005-03-16 22:17:00,1.20359,1.20359,1.20349,1.20358,78300001.0
2005-03-16 22:18:00,1.20358,1.20362,1.20352,1.20352,109400002.0
2005-03-16 22:19:00,1.20353,1.20361,1.20353,1.20359,69400002.0
2005-03-16 22:20:00,1.20357,1.20362,1.20354,1.20362,118699998.0
2005-03-16 22:21:00,1.20367,1.20376,1.20361,1.20373,248400003.0
2005-03-16 22:22:00,1.20355,1.20365,1.20355,1.20355,80500000.0
2005-03-16 22:23:00,1.20376,1.20383,1.2037,1.2038,67600001.0
2005-03-16 22:24:00,1.20359,1.20363,1.20355,1.20357,97600000.0
2005-03-16 22:25:00,1.20355,1.20355,1.20345,1.20345,109999999.0
2005-03-16 22:26:00,1.20345,1.20353,1.2034,1.20345,107300001.0
2005-03-16 22:27:00,1.20352,1.20405,1.20352,1.20405,456700007.0
2005-03-16 22:28:00,1.2035,1.20364,1.2035,1.2035,37000000.0
2005-03-16 22:29:00,1.20361,1.20371,1.20357,1.20357,197500004.0
2005-03-16 22:30:00,1.2037,1.20377,1.20358,1.20365,123700000.0
2005-03-16 22:31:00,1.20385,1.20397,1.2036,1.2036,101900000.0
2005-03-16 22:32:00,1.20363,1.20363,1.20347,1.20347,102100001.0
2005-03-16 22:33:00,1.20343,1.20361,1.20343,1.2035,104299998.0
2005-03-16 22:34:00,1.20349,1.20364,1.20342,1.20344,418399994.0
2005-03-16 22:35:00,1.20347,1.2036,1.20346,1.2035,98900001.0
2005-03-16 22:36:00,1.20354,1.20359,1.20343,1.20344,34300000.0
2005-03-16 22:37:00,1.20366,1.20368,1.20358,1.20358,116500002.0
2005-03-16 22:38:00,1.20377,1.20386,1.20374,1.20375,97300001.0
2005-03-16 22:39:00,1.20371,1.20371,1.20356,1.20356,229400000.0
2005-03-16 22:40:00,1.20355,1.20375,1.20354,1.20367,45400000.0
2005-03-16 22:41:00,1.20391,1.20392,1.20369,1.20378,168400000.0
2005-03-16 22:42:00,1.20363,1.20374,1.20363,1.20365,203100000.0
2005-03-16 22:43:00,1.20382,1.20387,1.20363,1.20383,323500002.0
2005-03-16 22:44:00,1.20383,1.20407,1.20378,1.20378,208499995.0
2005-03-16 22:45:00,1.20378,1.20389,1.20376,1.20376,96200004.0
2005-03-16 22:46:00,1.20389,1.20389,1.20377,1.20377,83000000.0
2005-03-16 22:47:00,1.20377,1.20379,1.20363,1.2037,112400001.0
2005-03-16 22:48:00,1.20392,1.20394,1.20371,1.20374,133200003.0
2005-03-16 22:49:00,1.20382,1.20386,1.20378,1.20378,56300001.0
2005-03-16 22:50:00,1.20382,1.20391,1.20382,1.20384,56200001.0
2005-03-16 22:51:00,1.20392,1.20392,1.20376,1.20376,53500001.0
2005-03-16 22:52:00,1.20363,1.20373,1.20353,1.20353,162200001.0
2005-03-16 22:53:00,1.20365,1.20373,1.20352,1.20356,70900000.0
2005-03-16 22:54:00,1.20365,1.20367,1.20357,1.20357,83900001.0
2005-03-16 22:55:00,1.2037,1.20381,1.20357,1.20364,306999997.0
2005-03-16 22:56:00,1.20371,1.20377,1.20366,1.20377,46800000.0
2005-03-16 22:57:00,1.20369,1.20398,1.20368,1.20385,109400003.0
2005-03-16 22:58:00,1.20422,1.20422,1.20398,1.20416,185100004.0
2005-03-16 22:59:00,1.2042,1.20424,1.204,1.20407,129200002.0
2005-03-16 23:00:00,1.20412,1.2045,1.20412,1.20434,76000000.0
2005-03-16 23:01:00,1.20432,1.20449,1.20432,1.2044,116700000.0
2005-03-16 23:02:00,1.20455,1.20477,1.20455,1.20465,151099999.0
2005-03-16 23:03:00,1.20467,1.20483,1.20466,1.20466,32900000.0
2005-03-16 23:04:00,1.20453,1.20479,1.2044,1.20451,182099999.0
2005-03-16 23:05:00,1.2044,1.20448,1.20423,1.20444,79000001.0
2005-03-16 23:06:00,1.20453,1.20467,1.20451,1.20467,162300000.0
2005-03-16 23:07:00,1.20472,1.20486,1.20468,1.20481,96199999.0
2005-03-16 23:08:00,1.20475,1.20475,1.20462,1.20462,136699998.0
2005-03-16 23:09:00,1.2046,1.20465,1.20453,1.20465,52700000.0
2005-03-16 23:10:00,1.20463,1.20463,1.20455,1.20455,53800000.0
2005-03-16 23:11:00,1.20462,1.20464,1.20442,1.20442,43100001.0
2005-03-16 23:12:00,1.20453,1.20461,1.20451,1.20454,61600002.0
2005-03-16 23:13:00,1.20457,1.20475,1.20457,1.20475,73500000.0
2005-03-16 23:14:00,1.20463,1.2048,1.20463,1.20472,119900001.0
2005-03-16 23:15:00,1.205,1.205,1.20479,1.20487,200800000.0
2005-03-16 23:16:00,1.20489,1.20495,1.20485,1.20485,103900000.0
2005-03-16 23:17:00,1.20485,1.20486,1.20475,1.20475,75900000.0
2005-03-16 23:18:00,1.20482,1.20497,1.20482,1.20485,89300002.0
2005-03-16 23:19:00,1.20498,1.2051,1.20498,1.20504,83300000.0
2005-03-16 23:20:00,1.20514,1.20514,1.20503,1.20509,97800000.0
2005-03-16 23:21:00,1.2051,1.20525,1.2051,1.20525,182900002.0
2005-03-16 23:22:00,1.20508,1.20508,1.20459,1.2047,101400000.0
2005-03-16 23:23:00,1.20472,1.20482,1.20472,1.20472,48600000.0
2005-03-16 23:24:00,1.20492,1.20499,1.20485,1.20485,163200000.0
2005-03-16 23:25:00,1.20483,1.20483,1.20447,1.20447,78300000.0
2005-03-16 23:26:00,1.20457,1.20464,1.20452,1.2046,66200000.0
2005-03-16 23:27:00,1.2047,1.20475,1.20467,1.20472,155299999.0
2005-03-16 23:28:00,1.20473,1.20475,1.20465,1.20467,98200001.0
2005-03-16 23:29:00,1.20481,1.20481,1.20477,1.20477,12000000.0
2005-03-16 23:30:00,1.20474,1.20482,1.20474,1.20478,20100000.0
2005-03-16 23:31:00,1.20492,1.20499,1.20452,1.20452,28100000.0
2005-03-16 23:32:00,1.205,1.205,1.20482,1.20482,111000000.0
2005-03-16 23:33:00,1.20479,1.2049,1.20479,1.20487,42500000.0
2005-03-16 23:34:00,1.20483,1.20491,1.20478,1.20487,57900001.0
2005-03-16 23:35:00,1.20475,1.20496,1.20475,1.20487,112700000.0
2005-03-16 23:36:00,1.20499,1.20506,1.20499,1.20506,2600000.0
2005-03-16 23:37:00,1.20528,1.20534,1.20515,1.20516,170200001.0
2005-03-16 23:38:00,1.20543,1.20543,1.20521,1.20537,95500000.0
2005-03-16 23:39:00,1.20523,1.20529,1.20511,1.20524,71100000.0
2005-03-16 23:40:00,1.20523,1.20532,1.2052,1.2052,56500001.0
2005-03-16 23:41:00,1.20531,1.20531,1.20477,1.20477,163700002.0
2005-03-16 23:42:00,1.20472,1.20479,1.20459,1.2047,80399999.0
2005-03-16 23:43:00,1.2047,1.20475,1.2047,1.2047,16000000.0
2005-03-16 23:44:00,1.2047,1.20475,1.20465,1.20468,138499999.0
2005-03-16 23:45:00,1.2048,1.2048,1.20463,1.20464,78100000.0
2005-03-16 23:46:00,1.20468,1.20468,1.20456,1.20456,38500000.0
2005-03-16 23:47:00,1.20468,1.20468,1.20461,1.20463,64399999.0
2005-03-16 23:48:00,1.20445,1.20445,1.20339,1.20339,58600000.0
2005-03-16 23:49:00,1.20397,1.20397,1.20295,1.20317,67500000.0
2005-03-16 23:50:00,1.2039,1.2041,1.20356,1.20406,112699999.0
2005-03-16 23:51:00,1.20451,1.20451,1.20405,1.20446,62200002.0
2005-03-16 23:52:00,1.20425,1.20434,1.20419,1.20419,74500000.0
2005-03-16 23:53:00,1.20437,1.20442,1.20425,1.2043,139800003.0
2005-03-16 23:54:00,1.2043,1.2043,1.2043,1.2043,53699999.0
2005-03-16 23:55:00,1.20444,1.20451,1.2044,1.20443,143599997.0
2005-03-16 23:56:00,1.20432,1.20439,1.20428,1.20428,77200000.0
2005-03-16 23:57:00,1.20429,1.20431,1.20429,1.20431,10700000.0
2005-03-16 23:58:00,1.20433,1.20441,1.20426,1.20435,66200001.0
2005-03-16 23:59:00,1.20438,1.20451,1.20437,1.20445,96700000.0
2005-03-17 00:00:00,1.20455,1.20455,1.2045,1.2045,51000000.0
2005-03-17 00:01:00,1.205,1.20518,1.20491,1.20518,101900000.0
2005-03-17 00:02:00,1.20497,1.20515,1.20488,1.20515,79100000.0
2005-03-17 00:03:00,1.20512,1.2052,1.20457,1.20499,31400000.0
2005-03-17 00:04:00,1.20537,1.20541,1.20518,1.20518,55200000.0
2005-03-17 00:05:00,1.20517,1.20523,1.20484,1.20494,87699999.0
2005-03-17 00:06:00,1.2047,1.20481,1.20457,1.20479,57399999.0
2005-03-17 00:07:00,1.20472,1.20477,1.20407,1.20438,121700002.0
2005-03-17 00:08:00,1.20466,1.20498,1.20455,1.20472,106000002.0
2005-03-17 00:09:00,1.2045,1.20451,1.20414,1.20415,89200001.0
2005-03-17 00:10:00,1.20463,1.20463,1.20429,1.20429,51100000.0
2005-03-17 00:11:00,1.20461,1.20465,1.20442,1.20465,64399999.0
2005-03-17 00:12:00,1.20476,1.20476,1.20435,1.20435,40399999.0
2005-03-17 00:13:00,1.20457,1.20457,1.20428,1.20429,49900000.0
2005-03-17 00:14:00,1.20421,1.20445,1.20421,1.20445,136099999.0
2005-03-17 00:15:00,1.20453,1.20462,1.20438,1.20462,117800000.0
2005-03-17 00:16:00,1.20464,1.20468,1.20457,1.20468,59900000.0
2005-03-17 00:17:00,1.20458,1.20467,1.20447,1.20467,46299998.0
2005-03-17 00:18:00,1.2047,1.2047,1.20447,1.20465,74199999.0
2005-03-17 00:19:00,1.20468,1.20468,1.20446,1.2045,53000001.0
2005-03-17 00:20:00,1.20445,1.20475,1.20445,1.20475,61700001.0
2005-03-17 00:21:00,1.20446,1.20475,1.20446,1.20475,189500002.0
2005-03-17 00:22:00,1.20455,1.20455,1.20442,1.20447,72600000.0
2005-03-17 00:23:00,1.2045,1.20455,1.20445,1.2045,109199999.0
2005-03-17 00:24:00,1.20455,1.20455,1.20445,1.2045,64700000.0
2005-03-17 00:25:00,1.20449,1.2046,1.20449,1.20453,105200002.0
2005-03-17 00:26:00,1.20448,1.20455,1.20446,1.20446,78099999.0
2005-03-17 00:27:00,1.20459,1.20473,1.20455,1.20455,106700000.0
2005-03-17 00:28:00,1.2045,1.2045,1.20445,1.2045,39399998.0
2005-03-17 00:29:00,1.20447,1.20455,1.20445,1.20445,166400002.0
2005-03-17 00:30:00,1.20446,1.20446,1.20423,1.20425,85400002.0
2005-03-17 00:31:00,1.2045,1.20459,1.20447,1.20452,88700003.0
2005-03-17 00:32:00,1.20433,1.20437,1.20433,1.20437,27199999.0
2005-03-17 00:33:00,1.20438,1.2044,1.20438,1.2044,38600000.0
2005-03-17 00:34:00,1.20448,1.20454,1.20442,1.2045,82300002.0
2005-03-17 00:35:00,1.20476,1.20477,1.20476,1.20477,29500001.0
2005-03-17 00:36:00,1.20432,1.20445,1.20432,1.20432,106599999.0
2005-03-17 00:37:00,1.20438,1.20445,1.20438,1.20445,74300002.0
2005-03-17 00:38:00,1.20458,1.20458,1.20424,1.20424,83000001.0
2005-03-17 00:39:00,1.20441,1.20444,1.20426,1.20426,89300001.0
2005-03-17 00:40:00,1.20434,1.20453,1.20434,1.20445,77300000.0
2005-03-17 00:41:00,1.20465,1.20499,1.20461,1.20499,85999999.0
2005-03-17 00:42:00,1.20458,1.20458,1.20438,1.20456,91900001.0
2005-03-17 00:43:00,1.2045,1.20454,1.20439,1.20448,117100002.0
2005-03-17 00:44:00,1.20431,1.20452,1.20431,1.2044,99400000.0
2005-03-17 00:45:00,1.2045,1.20455,1.20442,1.2045,47200000.0
2005-03-17 00:46:00,1.20455,1.20455,1.20455,1.20455,17500000.0
2005-03-17 00:47:00,1.20454,1.2047,1.20444,1.20444,182300004.0
2005-03-17 00:48:00,1.20496,1.20496,1.20454,1.20454,103099999.0
2005-03-17 00:49:00,1.20461,1.20461,1.20387,1.20387,49900001.0
2005-03-17 00:50:00,1.20442,1.20446,1.204,1.20436,106800000.0
2005-03-17 00:51:00,1.20446,1.2048,1.20444,1.2048,117000000.0
2005-03-17 00:52:00,1.20435,1.20438,1.20426,1.20426,64300000.0
2005-03-17 00:53:00,1.20425,1.2043,1.20425,1.2043,74200001.0
2005-03-17 00:54:00,1.20469,1.20491,1.20469,1.20491,67200000.0
2005-03-17 00:55:00,1.20446,1.20466,1.20393,1.20393,76500001.0
2005-03-17 00:56:00,1.20488,1.2051,1.20488,1.20507,111999998.0
2005-03-17 00:57:00,1.2049,1.20495,1.20483,1.20493,60800000.0
2005-03-17 00:58:00,1.20485,1.2049,1.20485,1.2049,11300000.0
2005-03-17 00:59:00,1.20463,1.20463,1.20415,1.20436,61000001.0
2005-03-17 01:00:00,1.2045,1.20458,1.2045,1.20458,95400000.0
2005-03-17 01:01:00,1.20475,1.20487,1.20425,1.20458,138500002.0
2005-03-17 01:02:00,1.20467,1.20467,1.20394,1.20394,57000001.0
2005-03-17 01:03:00,1.20392,1.20428,1.20392,1.20428,88099999.0
2005-03-17 01:04:00,1.20429,1.20429,1.20422,1.20423,135800002.0
2005-03-17 01:05:00,1.20433,1.20433,1.20409,1.2042,109200002.0
2005-03-17 01:06:00,1.2043,1.20439,1.20397,1.20397,106199998.0
2005-03-17 01:07:00,1.20475,1.20475,1.20465,1.20465,4800000.0
2005-03-17 01:08:00,1.20454,1.20491,1.20454,1.20491,79000001.0
2005-03-17 01:09:00,1.20495,1.20495,1.20495,1.20495,37200001.0
2005-03-17 01:10:00,1.20492,1.20492,1.20492,1.20492,29100000.0
2005-03-17 01:11:00,1.20463,1.20463,1.20411,1.20437,123999998.0
2005-03-17 01:12:00,1.20423,1.20423,1.20407,1.20407,29899999.0
2005-03-17 01:13:00,1.20392,1.20431,1.20392,1.20431,99800003.0
2005-03-17 01:14:00,1.20455,1.20455,1.20438,1.20454,92400001.0
2005-03-17 01:15:00,1.2044,1.2044,1.20435,1.20435,70800002.0
2005-03-17 01:16:00,1.20423,1.20423,1.20394,1.20409,113199998.0
2005-03-17 01:17:00,1.20451,1.20452,1.20427,1.20452,119399998.0
2005-03-17 01:18:00,1.20425,1.20425,1.20425,1.20425,12800000.0
2005-03-17 01:19:00,1.2042,1.2042,1.2042,1.2042,33700000.0
2005-03-17 01:20:00,1.20412,1.2042,1.20412,1.2042,20900000.0
2005-03-17 01:21:00,1.20424,1.20461,1.20424,1.20456,73000000.0
2005-03-17 01:22:00,1.2042,1.2042,1.2042,1.2042,12800000.0
2005-03-17 01:23:00,1.2042,1.20422,1.2042,1.20422,34700000.0
2005-03-17 01:24:00,1.20456,1.20456,1.2042,1.20456,94899999.0
2005-03-17 01:25:00,1.2042,1.20423,1.20415,1.20423,104800001.0
2005-03-17 01:26:00,1.20436,1.20459,1.20427,1.20459,161400001.0
2005-03-17 01:27:00,1.2042,1.2042,1.20412,1.20415,52599999.0
2005-03-17 01:28:00,1.20419,1.20434,1.20393,1.20393,84600003.0
2005-03-17 01:29:00,1.20425,1.20425,1.20412,1.2042,67500000.0
2005-03-17 01:30:00,1.20412,1.20415,1.20412,1.20415,21700001.0
2005-03-17 01:31:00,1.2042,1.2042,1.20415,1.2042,33100000.0
2005-03-17 01:32:00,1.20425,1.20429,1.20394,1.20394,113000001.0
2005-03-17 01:33:00,1.20445,1.20473,1.20445,1.20473,25599999.0
2005-03-17 01:34:00,1.20396,1.20431,1.20396,1.20431,121799998.0
2005-03-17 01:35:00,1.20443,1.20455,1.20434,1.20455,42300000.0
2005-03-17 01:36:00,1.20437,1.20438,1.20431,1.20438,81899997.0
2005-03-17 01:37:00,1.20432,1.2044,1.20432,1.2044,60600000.0
2005-03-17 01:38:00,1.20455,1.20473,1.20444,1.20444,165800000.0
2005-03-17 01:39:00,1.20438,1.20445,1.20437,1.20445,38600000.0
2005-03-17 01:40:00,1.20447,1.20447,1.20428,1.2044,216800000.0
2005-03-17 01:41:00,1.20449,1.20449,1.20448,1.20448,24900001.0
2005-03-17 01:42:00,1.20473,1.20473,1.20447,1.2047,82000001.0
2005-03-17 01:43:00,1.2045,1.20457,1.2045,1.20457,38300000.0
2005-03-17 01:44:00,1.20447,1.2045,1.20445,1.2045,65399999.0
2005-03-17 01:45:00,1.2045,1.2045,1.2045,1.2045,25500000.0
2005-03-17 01:46:00,1.20443,1.20444,1.20435,1.20435,66000002.0
2005-03-17 01:47:00,1.20432,1.20439,1.2039,1.2039,94200001.0
2005-03-17 01:48:00,1.20392,1.20399,1.20387,1.20387,56600000.0
2005-03-17 01:49:00,1.20395,1.20395,1.2039,1.2039,43700001.0
2005-03-17 01:50:00,1.20408,1.20408,1.20386,1.20395,90199998.0
2005-03-17 01:51:00,1.20392,1.20392,1.20385,1.20385,33400000.0
2005-03-17 01:52:00,1.20415,1.20424,1.20407,1.20424,184200002.0
2005-03-17 01:53:00,1.2039,1.2039,1.2039,1.2039,65499999.0
2005-03-17 01:54:00,1.20407,1.20407,1.20383,1.20389,29700000.0
2005-03-17 01:55:00,1.2038,1.20395,1.2038,1.20395,33800000.0
2005-03-17 01:56:00,1.2039,1.2039,1.2039,1.2039,45199999.0
2005-03-17 01:57:00,1.20378,1.20378,1.20316,1.20339,45299999.0
2005-03-17 01:58:00,1.20341,1.20344,1.20334,1.20343,60600000.0
2005-03-17 01:59:00,1.2034,1.20347,1.20338,1.20344,34000000.0
2005-03-17 02:00:00,1.20335,1.20342,1.20276,1.20282,171599999.0
2005-03-17 02:01:00,1.20263,1.20306,1.20256,1.20287,116099998.0
2005-03-17 02:02:00,1.20295,1.20321,1.20295,1.20308,47800001.0
2005-03-17 02:03:00,1.20308,1.20315,1.20291,1.20308,140900001.0
2005-03-17 02:04:00,1.20287,1.20302,1.20287,1.20298,43000000.0
2005-03-17 02:05:00,1.20308,1.2031,1.203,1.20302,124000001.0
2005-03-17 02:06:00,1.2029,1.20301,1.2029,1.20296,83400001.0
2005-03-17 02:07:00,1.20302,1.20306,1.20291,1.203,154500000.0
2005-03-17 02:08:00,1.20305,1.20308,1.20293,1.20301,100299998.0
2005-03-17 02:09:00,1.20299,1.20306,1.20299,1.20306,22700000.0
2005-03-17 02:10:00,1.20316,1.20316,1.20293,1.20299,75099999.0
2005-03-17 02:11:00,1.20323,1.20325,1.20308,1.20325,73799999.0
2005-03-17 02:12:00,1.20327,1.20335,1.20327,1.20333,70099998.0
2005-03-17 02:13:00,1.20334,1.2035,1.20334,1.2035,53499998.0
2005-03-17 02:14:00,1.204,1.204,1.20365,1.20377,74100001.0
2005-03-17 02:15:00,1.20358,1.2036,1.20338,1.20345,148399999.0
2005-03-17 02:16:00,1.20365,1.20386,1.20363,1.20386,92900000.0
2005-03-17 02:17:00,1.20371,1.20371,1.20334,1.20357,169400000.0
2005-03-17 02:18:00,1.20355,1.20355,1.20355,1.20355,31600000.0
2005-03-17 02:19:00,1.20358,1.20376,1.20355,1.20368,160799997.0
2005-03-17 02:20:00,1.20364,1.20372,1.20318,1.20318,91900001.0
2005-03-17 02:21:00,1.20313,1.20343,1.20309,1.20309,60400000.0
2005-03-17 02:22:00,1.20391,1.20391,1.20337,1.20391,72299998.0
2005-03-17 02:23:00,1.20342,1.20396,1.20327,1.20383,130400001.0
2005-03-17 02:24:00,1.20412,1.20414,1.20389,1.2041,85800000.0
2005-03-17 02:25:00,1.20421,1.2044,1.20421,1.20431,123700000.0
2005-03-17 02:26:00,1.20414,1.20414,1.20411,1.20411,3200000.0
2005-03-17 02:27:00,1.2042,1.2042,1.2042,1.2042,29400000.0
2005-03-17 02:28:00,1.20452,1.20458,1.20439,1.20442,116899998.0
2005-03-17 02:29:00,1.20415,1.20425,1.20412,1.2042,134000000.0
2005-03-17 02:30:00,1.20422,1.20422,1.2042,1.2042,170799999.0
2005-03-17 02:31:00,1.2042,1.20425,1.20417,1.20418,56000000.0
2005-03-17 02:32:00,1.20425,1.20425,1.2042,1.2042,3700000.0
2005-03-17 02:33:00,1.20464,1.20464,1.2042,1.2042,24000000.0
2005-03-17 02:34:00,1.20418,1.2042,1.20415,1.2042,173400003.0
2005-03-17 02:35:00,1.20457,1.20458,1.20417,1.20417,154799999.0
2005-03-17 02:36:00,1.2042,1.2042,1.2042,1.2042,48899999.0
2005-03-17 02:37:00,1.20422,1.20422,1.20408,1.20408,28799999.0
2005-03-17 02:38:00,1.20412,1.20418,1.20408,1.20418,65000000.0
2005-03-17 02:39:00,1.2042,1.2042,1.2041,1.20418,60000002.0
2005-03-17 02:40:00,1.20419,1.20428,1.20415,1.20415,85800001.0
2005-03-17 02:41:00,1.2042,1.20423,1.20418,1.20418,76199999.0
2005-03-17 02:42:00,1.20418,1.20418,1.20415,1.20418,25600000.0
2005-03-17 02:43:00,1.20432,1.20432,1.20413,1.20413,160199998.0
2005-03-17 02:44:00,1.20409,1.20423,1.20409,1.20409,69100002.0
2005-03-17 02:45:00,1.20405,1.20405,1.20405,1.20405,2400000.0
2005-03-17 02:46:00,1.20406,1.20406,1.20399,1.20399,37000000.0
2005-03-17 02:47:00,1.20413,1.20418,1.2037,1.20398,90899999.0
2005-03-17 02:48:00,1.20403,1.20405,1.20395,1.204,73100000.0
2005-03-17 02:49:00,1.20405,1.20405,1.204,1.204,15900000.0
2005-03-17 02:50:00,1.20409,1.20409,1.204,1.20408,120599999.0
2005-03-17 02:51:00,1.2042,1.20423,1.2041,1.2041,45500000.0
2005-03-17 02:52:00,1.20415,1.20424,1.20412,1.20412,82100001.0
2005-03-17 02:53:00,1.204,1.20415,1.204,1.20413,103000000.0
2005-03-17 02:54:00,1.2041,1.2041,1.2041,1.2041,17000000.0
2005-03-17 02:55:00,1.20411,1.20411,1.20401,1.20401,38400000.0
2005-03-17 02:56:00,1.20411,1.20429,1.20411,1.20414,91900000.0
2005-03-17 02:57:00,1.20412,1.20412,1.20403,1.20403,41700000.0
2005-03-17 02:58:00,1.20404,1.20404,1.20401,1.20401,23900000.0
2005-03-17 02:59:00,1.20414,1.20414,1.20397,1.20407,139400002.0
2005-03-17 03:00:00,1.20401,1.20411,1.20398,1.20398,61700000.0
2005-03-17 03:01:00,1.20396,1.20408,1.20396,1.20401,77399999.0
2005-03-17 03:02:00,1.20406,1.20409,1.20392,1.20392,149800002.0
2005-03-17 03:03:00,1.20386,1.20397,1.20376,1.20397,28800000.0
2005-03-17 03:04:00,1.20405,1.20405,1.20393,1.20393,78099999.0
2005-03-17 03:05:00,1.20399,1.20429,1.20399,1.20423,45199999.0
2005-03-17 03:06:00,1.20395,1.204,1.20395,1.204,66200000.0
2005-03-17 03:07:00,1.2038,1.20409,1.20365,1.20409,73100001.0
2005-03-17 03:08:00,1.204,1.204,1.20395,1.20395,29500000.0
2005-03-17 03:09:00,1.204,1.20405,1.20395,1.204,44700000.0
2005-03-17 03:10:00,1.20397,1.20397,1.20397,1.20397,27900000.0
2005-03-17 03:11:00,1.20429,1.20429,1.20421,1.20421,4800000.0
2005-03-17 03:12:00,1.204,1.20405,1.204,1.20402,47700000.0
2005-03-17 03:13:00,1.20407,1.20407,1.20392,1.20395,79000002.0
2005-03-17 03:14:00,1.204,1.20405,1.20395,1.20395,40600001.0
2005-03-17 03:15:00,1.20395,1.204,1.20393,1.20393,96700000.0
2005-03-17 03:16:00,1.20429,1.20433,1.20419,1.20431,144900002.0
2005-03-17 03:17:00,1.20403,1.20405,1.20395,1.20395,129999999.0
2005-03-17 03:18:00,1.20396,1.20424,1.20389,1.20389,50100000.0
2005-03-17 03:19:00,1.20421,1.20421,1.20416,1.20416,23200000.0
2005-03-17 03:20:00,1.2041,1.20426,1.2041,1.2042,62700000.0
2005-03-17 03:21:00,1.20412,1.20415,1.20405,1.20415,78199999.0
2005-03-17 03:22:00,1.2043,1.2043,1.20403,1.20416,41999999.0
2005-03-17 03:23:00,1.20403,1.20417,1.20403,1.2041,98800002.0
2005-03-17 03:24:00,1.20404,1.20404,1.20403,1.20403,16000000.0
2005-03-17 03:25:00,1.204,1.20405,1.20395,1.20403,46400001.0
2005-03-17 03:26:00,1.20403,1.20405,1.20395,1.204,70400002.0
2005-03-17 03:27:00,1.20427,1.20427,1.20408,1.20425,97700000.0
2005-03-17 03:28:00,1.204,1.204,1.204,1.204,41199998.0
2005-03-17 03:29:00,1.20402,1.20409,1.20394,1.20394,119399999.0
2005-03-17 03:30:00,1.20418,1.20424,1.20406,1.20421,60700001.0
2005-03-17 03:31:00,1.20395,1.204,1.2039,1.204,48800001.0
2005-03-17 03:32:00,1.204,1.204,1.204,1.204,35799999.0
2005-03-17 03:33:00,1.2039,1.20402,1.2039,1.20402,30500001.0
2005-03-17 03:34:00,1.20398,1.20405,1.20398,1.20405,7300000.0
2005-03-17 03:35:00,1.20395,1.204,1.20395,1.204,69300002.0
2005-03-17 03:36:00,1.20391,1.20408,1.20391,1.20402,86000000.0
2005-03-17 03:37:00,1.20421,1.20426,1.20407,1.20407,89400001.0
2005-03-17 03:38:00,1.20395,1.20405,1.20395,1.20405,8100000.0
2005-03-17 03:39:00,1.204,1.20405,1.20398,1.204,114900000.0
2005-03-17 03:40:00,1.20406,1.20414,1.20397,1.2041,176900000.0
2005-03-17 03:41:00,1.204,1.20405,1.20395,1.20405,79899999.0
2005-03-17 03:42:00,1.20395,1.204,1.20395,1.204,30300000.0
2005-03-17 03:43:00,1.20405,1.20405,1.20392,1.20392,88299998.0
2005-03-17 03:44:00,1.204,1.204,1.20392,1.20392,27200001.0
2005-03-17 03:45:00,1.20404,1.20433,1.20404,1.20418,102399999.0
2005-03-17 03:46:00,1.20399,1.20421,1.20399,1.20412,83800000.0
2005-03-17 03:47:00,1.20428,1.2044,1.20406,1.2044,41700000.0
2005-03-17 03:48:00,1.20406,1.20416,1.20406,1.20407,96600001.0
2005-03-17 03:49:00,1.20428,1.20445,1.20425,1.20431,46990000.0
2005-03-17 03:50:00,1.20438,1.20466,1.20438,1.20458,74599999.0
2005-03-17 03:51:00,1.20471,1.20485,1.2047,1.20482,94100000.0
2005-03-17 03:52:00,1.20475,1.20499,1.20475,1.20488,187100002.0
2005-03-17 03:53:00,1.2049,1.20493,1.20472,1.20472,122600000.0
2005-03-17 03:54:00,1.2046,1.2046,1.20455,1.2046,47700000.0
2005-03-17 03:55:00,1.20487,1.20489,1.20472,1.20477,116799999.0
2005-03-17 03:56:00,1.20475,1.20489,1.20473,1.20473,110900003.0
2005-03-17 03:57:00,1.2048,1.20486,1.20468,1.20475,72000000.0
2005-03-17 03:58:00,1.2046,1.20475,1.2046,1.20475,38800000.0
2005-03-17 03:59:00,1.20461,1.20473,1.20451,1.20451,73599999.0
2005-03-17 04:00:00,1.20443,1.2046,1.2044,1.2044,56599998.0
2005-03-17 04:01:00,1.20459,1.20459,1.20434,1.20434,85100000.0
2005-03-17 04:02:00,1.20439,1.20443,1.20434,1.2044,140100002.0
2005-03-17 04:03:00,1.20435,1.20435,1.20435,1.20435,38700000.0
2005-03-17 04:04:00,1.20441,1.20441,1.20429,1.20429,4000000.0
2005-03-17 04:05:00,1.20442,1.20457,1.20442,1.20457,157100000.0
2005-03-17 04:06:00,1.20434,1.20438,1.20428,1.20438,17600000.0
2005-03-17 04:07:00,1.2044,1.20445,1.20435,1.20445,55200000.0
2005-03-17 04:08:00,1.20435,1.2044,1.20435,1.2044,41500000.0
2005-03-17 04:09:00,1.20442,1.20445,1.2044,1.20443,95000000.0
2005-03-17 04:10:00,1.20435,1.20477,1.20435,1.20477,144800002.0
2005-03-17 04:11:00,1.20435,1.2044,1.20435,1.2044,36900002.0
2005-03-17 04:12:00,1.20465,1.20465,1.20433,1.20463,158500003.0
2005-03-17 04:13:00,1.20448,1.2045,1.20436,1.20447,100200000.0
2005-03-17 04:14:00,1.20442,1.20452,1.2044,1.20444,60200001.0
2005-03-17 04:15:00,1.20445,1.20445,1.20445,1.20445,21299999.0
2005-03-17 04:16:00,1.20445,1.2045,1.20445,1.2045,49000000.0
2005-03-17 04:17:00,1.20465,1.20492,1.20465,1.20492,127500001.0
2005-03-17 04:18:00,1.20443,1.20458,1.20443,1.20455,163600001.0
2005-03-17 04:19:00,1.20461,1.20468,1.2044,1.2044,74600000.0
2005-03-17 04:20:00,1.20461,1.20461,1.20454,1.20454,57600001.0
2005-03-17 04:21:00,1.20445,1.2045,1.2044,1.20448,47900000.0
2005-03-17 04:22:00,1.20459,1.20472,1.20455,1.20465,148200000.0
2005-03-17 04:23:00,1.2045,1.2045,1.20445,1.20445,94400001.0
2005-03-17 04:24:00,1.20442,1.20443,1.20429,1.20429,61700000.0
2005-03-17 04:25:00,1.20435,1.20443,1.20432,1.20432,99400001.0
2005-03-17 04:26:00,1.20448,1.20473,1.20448,1.2047,91400000.0
2005-03-17 04:27:00,1.20484,1.20507,1.20484,1.20485,54699999.0
2005-03-17 04:28:00,1.2046,1.2046,1.2046,1.2046,40099998.0
2005-03-17 04:29:00,1.2047,1.20473,1.2046,1.20465,58900000.0
2005-03-17 04:30:00,1.20465,1.20475,1.20465,1.20475,70900000.0
2005-03-17 04:31:00,1.20475,1.20475,1.20465,1.2047,43199999.0
2005-03-17 04:32:00,1.20469,1.20487,1.20469,1.20469,100200002.0
2005-03-17 04:33:00,1.20465,1.2047,1.2046,1.20465,113099999.0
2005-03-17 04:34:00,1.20453,1.20476,1.20441,1.20453,75900000.0
2005-03-17 04:35:00,1.20472,1.20482,1.20462,1.20462,125399998.0
2005-03-17 04:36:00,1.20467,1.20469,1.20465,1.20468,128900001.0
2005-03-17 04:37:00,1.2046,1.20462,1.2046,1.20462,27600000.0
2005-03-17 04:38:00,1.20465,1.20476,1.20463,1.20463,152899999.0
2005-03-17 04:39:00,1.20473,1.2049,1.20448,1.2049,114400001.0
2005-03-17 04:40:00,1.20458,1.2046,1.20455,1.20455,71400000.0
2005-03-17 04:41:00,1.20502,1.20502,1.20471,1.20491,152700002.0
2005-03-17 04:42:00,1.2046,1.2046,1.2046,1.2046,3200000.0
2005-03-17 04:43:00,1.2046,1.20476,1.2046,1.20463,112600002.0
2005-03-17 04:44:00,1.20457,1.20457,1.20453,1.20453,35799999.0
2005-03-17 04:45:00,1.20458,1.20462,1.20452,1.20453,138200001.0
2005-03-17 04:46:00,1.20453,1.20453,1.20433,1.20441,86999999.0
2005-03-17 04:47:00,1.20437,1.20465,1.20437,1.20441,101399999.0
2005-03-17 04:48:00,1.2044,1.2044,1.20435,1.20435,61500000.0
2005-03-17 04:49:00,1.20448,1.20464,1.20443,1.20443,119700000.0
2005-03-17 04:50:00,1.20467,1.20491,1.20467,1.20487,75200000.0
2005-03-17 04:51:00,1.20448,1.20456,1.20442,1.20456,95700001.0
2005-03-17 04:52:00,1.20459,1.20464,1.20442,1.20442,187400001.0
2005-03-17 04:53:00,1.20456,1.20468,1.20442,1.20468,58200000.0
2005-03-17 04:54:00,1.2044,1.20442,1.20435,1.2044,19200000.0
2005-03-17 04:55:00,1.20435,1.20445,1.20435,1.20442,110099998.0
2005-03-17 04:56:00,1.20435,1.20445,1.20432,1.2044,29200001.0
2005-03-17 04:57:00,1.20486,1.20486,1.20434,1.20449,145500000.0
2005-03-17 04:58:00,1.20458,1.20458,1.20452,1.20452,27900000.0
2005-03-17 04:59:00,1.20442,1.2046,1.2044,1.2044,100099998.0
2005-03-17 05:00:00,1.20481,1.20481,1.20479,1.20479,21500000.0
2005-03-17 05:01:00,1.20443,1.20456,1.20443,1.20456,106700001.0
2005-03-17 05:02:00,1.20466,1.20482,1.20463,1.20463,132599999.0
2005-03-17 05:03:00,1.20468,1.20475,1.20462,1.20469,96100000.0
2005-03-17 05:04:00,1.20454,1.20468,1.20454,1.20466,17600000.0
2005-03-17 05:05:00,1.2047,1.20479,1.20468,1.20468,117299998.0
2005-03-17 05:06:00,1.20474,1.20475,1.20465,1.20465,46400000.0
2005-03-17 05:07:00,1.20475,1.20475,1.20453,1.2046,83100001.0
2005-03-17 05:08:00,1.20462,1.20468,1.20453,1.20453,147200001.0
2005-03-17 05:09:00,1.2046,1.20465,1.20453,1.20453,124499998.0
2005-03-17 05:10:00,1.20454,1.20457,1.20449,1.20451,100900000.0
2005-03-17 05:11:00,1.20457,1.20462,1.20446,1.20455,151199998.0
2005-03-17 05:12:00,1.20461,1.20462,1.20452,1.20457,66100001.0
2005-03-17 05:13:00,1.20454,1.20467,1.20454,1.20461,56600000.0
2005-03-17 05:14:00,1.20457,1.20477,1.20439,1.20477,83300000.0
2005-03-17 05:15:00,1.20455,1.2046,1.20453,1.20453,91099999.0
2005-03-17 05:16:00,1.20465,1.20468,1.20455,1.20455,121800001.0
2005-03-17 05:17:00,1.20462,1.20462,1.20408,1.20408,105199999.0
2005-03-17 05:18:00,1.20458,1.20465,1.20458,1.2046,143899999.0
2005-03-17 05:19:00,1.20453,1.20454,1.20445,1.2045,49600001.0
2005-03-17 05:20:00,1.20465,1.20489,1.20462,1.20489,48300000.0
2005-03-17 05:21:00,1.2046,1.2046,1.2046,1.2046,21700000.0
2005-03-17 05:22:00,1.20447,1.20483,1.20447,1.20483,46100001.0
2005-03-17 05:23:00,1.20461,1.20461,1.20454,1.20456,53099999.0
2005-03-17 05:24:00,1.20475,1.20478,1.20462,1.20476,29000000.0
2005-03-17 05:25:00,1.2046,1.2046,1.2046,1.2046,8800000.0
2005-03-17 05:26:00,1.2046,1.20465,1.20455,1.20455,9600000.0
2005-03-17 05:27:00,1.20476,1.20484,1.20466,1.2047,125100000.0
2005-03-17 05:28:00,1.2046,1.2046,1.2046,1.2046,11200000.0
2005-03-17 05:29:00,1.2046,1.2046,1.20455,1.20457,124000000.0
2005-03-17 05:30:00,1.20452,1.2046,1.20452,1.20455,103999999.0
2005-03-17 05:31:00,1.20458,1.20461,1.20447,1.20452,46799999.0
2005-03-17 05:32:00,1.20461,1.20461,1.20459,1.20459,10400000.0
2005-03-17 05:33:00,1.20464,1.20466,1.20464,1.20466,49100001.0
2005-03-17 05:34:00,1.20479,1.20491,1.20479,1.20483,36700001.0
2005-03-17 05:35:00,1.20466,1.20466,1.20462,1.20462,22300000.0
2005-03-17 05:36:00,1.2046,1.20465,1.2046,1.20465,137700001.0
2005-03-17 05:37:00,1.20455,1.2046,1.20455,1.2046,31800000.0
2005-03-17 05:38:00,1.2048,1.2048,1.20455,1.20466,23900000.0
2005-03-17 05:39:00,1.2046,1.20465,1.20455,1.20465,99899999.0
2005-03-17 05:40:00,1.20458,1.20465,1.20455,1.2046,73300000.0
2005-03-17 05:41:00,1.20495,1.20495,1.20473,1.20483,109699998.0
2005-03-17 05:42:00,1.20465,1.20465,1.2046,1.2046,72400002.0
2005-03-17 05:43:00,1.20452,1.20468,1.20452,1.20468,7300000.0
2005-03-17 05:44:00,1.20453,1.2046,1.20451,1.20451,55599999.0
2005-03-17 05:45:00,1.20438,1.20458,1.20438,1.20446,133299999.0
2005-03-17 05:46:00,1.20476,1.20487,1.20448,1.20487,33300000.0
2005-03-17 05:47:00,1.2046,1.20463,1.20453,1.2046,99099999.0
2005-03-17 05:48:00,1.20455,1.2046,1.20455,1.2046,19100000.0
2005-03-17 05:49:00,1.2046,1.20463,1.2046,1.20463,15800000.0
2005-03-17 05:50:00,1.20455,1.20463,1.20455,1.2046,87000002.0
2005-03-17 05:51:00,1.20473,1.20473,1.20463,1.20464,180699999.0
2005-03-17 05:52:00,1.20465,1.20465,1.20452,1.20452,147400002.0
2005-03-17 05:53:00,1.20488,1.20502,1.20481,1.20502,97399998.0
2005-03-17 05:54:00,1.20465,1.20465,1.2046,1.2046,21900000.0
2005-03-17 05:55:00,1.20462,1.20464,1.20459,1.20464,64800001.0
2005-03-17 05:56:00,1.20473,1.20492,1.20473,1.20492,36600000.0
2005-03-17 05:57:00,1.20457,1.20467,1.20457,1.20467,81200000.0
2005-03-17 05:58:00,1.20503,1.20503,1.20467,1.20467,55700000.0
2005-03-17 05:59:00,1.20465,1.20465,1.20465,1.20465,40200002.0
2005-03-17 06:00:00,1.20468,1.20468,1.20465,1.20468,42200001.0
2005-03-17 06:01:00,1.2047,1.20475,1.2046,1.2047,21800000.0
2005-03-17 06:02:00,1.20465,1.20475,1.2046,1.20465,75600001.0
2005-03-17 06:03:00,1.20435,1.20492,1.20433,1.20492,105599996.0
2005-03-17 06:04:00,1.20465,1.20465,1.20456,1.20456,145299998.0
2005-03-17 06:05:00,1.20492,1.20492,1.20468,1.20484,84299999.0
2005-03-17 06:06:00,1.20458,1.20458,1.20446,1.20446,93199998.0
2005-03-17 06:07:00,1.20457,1.20457,1.20435,1.20435,78200002.0
2005-03-17 06:08:00,1.20432,1.20449,1.20426,1.20427,90700000.0
2005-03-17 06:09:00,1.20422,1.20426,1.20419,1.20419,92300000.0
2005-03-17 06:10:00,1.20433,1.20433,1.20408,1.20414,32700000.0
2005-03-17 06:11:00,1.20411,1.20434,1.20411,1.2042,93300002.0
2005-03-17 06:12:00,1.20417,1.20426,1.20413,1.20413,131000003.0
2005-03-17 06:13:00,1.20443,1.20456,1.2044,1.20456,38100000.0
2005-03-17 06:14:00,1.20425,1.2043,1.20422,1.20423,39900000.0
2005-03-17 06:15:00,1.20425,1.20425,1.20325,1.20344,115100001.0
2005-03-17 06:16:00,1.20458,1.20458,1.20435,1.20451,93800001.0
2005-03-17 06:17:00,1.2043,1.20435,1.20425,1.2043,156099999.0
2005-03-17 06:18:00,1.20432,1.20441,1.2043,1.20431,73499999.0
2005-03-17 06:19:00,1.20445,1.20445,1.20437,1.2044,105899999.0
2005-03-17 06:20:00,1.20437,1.2044,1.20437,1.2044,92600002.0
2005-03-17 06:21:00,1.20435,1.2044,1.20429,1.20433,61900002.0
2005-03-17 06:22:00,1.20463,1.20463,1.20442,1.20457,70700000.0
2005-03-17 06:23:00,1.20424,1.20425,1.20419,1.20423,105100001.0
2005-03-17 06:24:00,1.20428,1.20429,1.20417,1.20422,75300000.0
2005-03-17 06:25:00,1.20421,1.20421,1.20402,1.20402,46600000.0
2005-03-17 06:26:00,1.2043,1.2043,1.20322,1.20399,87700001.0
2005-03-17 06:27:00,1.2029,1.2029,1.20285,1.20288,40700000.0
2005-03-17 06:28:00,1.20373,1.20373,1.20306,1.20356,109700000.0
2005-03-17 06:29:00,1.20355,1.20365,1.20355,1.2036,49100000.0
2005-03-17 06:30:00,1.20362,1.20362,1.20362,1.20362,22700001.0
2005-03-17 06:31:00,1.2036,1.20365,1.20355,1.20355,93500000.0
2005-03-17 06:32:00,1.20385,1.20391,1.20374,1.20383,123600001.0
2005-03-17 06:33:00,1.2036,1.2036,1.2035,1.2035,58699998.0
2005-03-17 06:34:00,1.20358,1.2036,1.20357,1.2036,23600000.0
2005-03-17 06:35:00,1.20353,1.20363,1.20347,1.20347,74900000.0
2005-03-17 06:36:00,1.20357,1.20372,1.20303,1.20303,75800000.0
2005-03-17 06:37:00,1.20367,1.20376,1.20356,1.20361,92399998.0
2005-03-17 06:38:00,1.2031,1.20333,1.2031,1.20329,96100002.0
2005-03-17 06:39:00,1.20334,1.20334,1.20322,1.20323,86399998.0
2005-03-17 06:40:00,1.20328,1.20341,1.20326,1.20341,80800000.0
2005-03-17 06:41:00,1.2034,1.20343,1.20332,1.2034,109700002.0
2005-03-17 06:42:00,1.20382,1.20389,1.20377,1.20388,140199998.0
2005-03-17 06:43:00,1.20335,1.2034,1.20335,1.2034,94100002.0
2005-03-17 06:44:00,1.20365,1.2037,1.20349,1.20352,149999999.0
2005-03-17 06:45:00,1.2034,1.20345,1.20335,1.20335,46000000.0
2005-03-17 06:46:00,1.20348,1.20355,1.2032,1.2032,79499999.0
2005-03-17 06:47:00,1.20317,1.20355,1.20317,1.20355,110000001.0
2005-03-17 06:48:00,1.2036,1.20363,1.20355,1.20363,114699999.0
2005-03-17 06:49:00,1.20358,1.20358,1.20347,1.20347,29590000.0
2005-03-17 06:50:00,1.2035,1.20352,1.20345,1.2035,75900000.0
2005-03-17 06:51:00,1.20378,1.20381,1.2033,1.20381,70300001.0
2005-03-17 06:52:00,1.20355,1.20382,1.20352,1.20352,163300001.0
2005-03-17 06:53:00,1.20372,1.20385,1.20362,1.20372,63200001.0
2005-03-17 06:54:00,1.20366,1.20366,1.20364,1.20364,12800000.0
2005-03-17 06:55:00,1.20378,1.20379,1.20368,1.20368,111600000.0
2005-03-17 06:56:00,1.20379,1.20381,1.20362,1.20362,69400001.0
2005-03-17 06:57:00,1.20367,1.20369,1.20361,1.20368,26900000.0
2005-03-17 06:58:00,1.20378,1.20401,1.20373,1.20394,128600001.0
2005-03-17 06:59:00,1.20362,1.20375,1.20361,1.20371,146599998.0
2005-03-17 07:00:00,1.20367,1.20374,1.20365,1.20365,54900000.0
2005-03-17 07:01:00,1.20379,1.2038,1.20373,1.20375,86799998.0
2005-03-17 07:02:00,1.20412,1.20412,1.20392,1.20398,177400001.0
2005-03-17 07:03:00,1.2038,1.2038,1.20375,1.2038,118700000.0
2005-03-17 07:04:00,1.20375,1.2038,1.2037,1.2038,111300002.0
2005-03-17 07:05:00,1.20403,1.20403,1.20376,1.20379,119600003.0
2005-03-17 07:06:00,1.20385,1.20385,1.20375,1.2038,69100001.0
2005-03-17 07:07:00,1.20379,1.20395,1.20379,1.20395,21600000.0
2005-03-17 07:08:00,1.20375,1.20375,1.20375,1.20375,46200001.0
2005-03-17 07:09:00,1.20374,1.20384,1.20374,1.20374,81000000.0
2005-03-17 07:10:00,1.20388,1.20388,1.20332,1.20367,112700002.0
2005-03-17 07:11:00,1.2038,1.2038,1.2038,1.2038,1000000.0
2005-03-17 07:12:00,1.20377,1.20392,1.20377,1.2038,103100001.0
2005-03-17 07:13:00,1.20382,1.20388,1.20375,1.20375,82500000.0
2005-03-17 07:14:00,1.20372,1.20382,1.2037,1.20382,36700000.0
2005-03-17 07:15:00,1.20376,1.20379,1.20374,1.20378,54100001.0
2005-03-17 07:16:00,1.20378,1.20387,1.20365,1.20375,154200001.0
2005-03-17 07:17:00,1.20373,1.20374,1.20373,1.20374,4800000.0
2005-03-17 07:18:00,1.20365,1.20377,1.20365,1.20377,68800001.0
2005-03-17 07:19:00,1.20382,1.20384,1.20368,1.20375,93200001.0
2005-03-17 07:20:00,1.20355,1.2039,1.20339,1.2039,122600000.0
2005-03-17 07:21:00,1.20368,1.2038,1.20367,1.20378,42600000.0
2005-03-17 07:22:00,1.20348,1.20362,1.2033,1.20362,13500000.0
2005-03-17 07:23:00,1.2038,1.2038,1.2038,1.2038,25500000.0
2005-03-17 07:24:00,1.20383,1.20383,1.20375,1.20375,45599998.0
2005-03-17 07:25:00,1.20403,1.20403,1.20378,1.20397,83100001.0
2005-03-17 07:26:00,1.2038,1.20382,1.20375,1.20375,67900000.0
2005-03-17 07:27:00,1.2038,1.2038,1.20377,1.20377,6900000.0
2005-03-17 07:28:00,1.20376,1.20386,1.20376,1.2038,109400002.0
2005-03-17 07:29:00,1.20369,1.20373,1.20369,1.20373,46499999.0
2005-03-17 07:30:00,1.20368,1.20372,1.20368,1.20372,30400000.0
2005-03-17 07:31:00,1.2038,1.20385,1.20372,1.2038,216500004.0
2005-03-17 07:32:00,1.20385,1.20385,1.2038,1.2038,25500001.0
2005-03-17 07:33:00,1.2038,1.20382,1.20375,1.2038,138300002.0
2005-03-17 07:34:00,1.20375,1.2038,1.20375,1.2038,126200001.0
2005-03-17 07:35:00,1.20371,1.20387,1.20334,1.20387,102500001.0
2005-03-17 07:36:00,1.2038,1.20385,1.20372,1.20378,137499998.0
2005-03-17 07:37:00,1.2038,1.2038,1.2038,1.2038,4800000.0
2005-03-17 07:38:00,1.20382,1.20382,1.20363,1.20377,42800000.0
2005-03-17 07:39:00,1.20391,1.20417,1.20391,1.20416,26800000.0
2005-03-17 07:40:00,1.20375,1.2038,1.20375,1.20378,53399999.0
2005-03-17 07:41:00,1.20372,1.20372,1.20368,1.20368,2400000.0
2005-03-17 07:42:00,1.20371,1.20385,1.20371,1.20385,84500000.0
2005-03-17 07:43:00,1.20417,1.20423,1.20384,1.20419,84599999.0
2005-03-17 07:44:00,1.20387,1.20395,1.20384,1.20391,113600002.0
2005-03-17 07:45:00,1.20384,1.20399,1.20384,1.20395,69300001.0
2005-03-17 07:46:00,1.20404,1.20415,1.20395,1.20413,113300003.0
2005-03-17 07:47:00,1.20385,1.2039,1.20385,1.2039,23300001.0
2005-03-17 07:48:00,1.20387,1.20389,1.20373,1.20378,98199998.0
2005-03-17 07:49:00,1.20401,1.20401,1.20379,1.20388,139900000.0
2005-03-17 07:50:00,1.20368,1.20394,1.20363,1.20375,73000000.0
2005-03-17 07:51:00,1.20355,1.20355,1.20335,1.20335,77599999.0
2005-03-17 07:52:00,1.20363,1.2038,1.20349,1.2038,46700000.0
2005-03-17 07:53:00,1.20345,1.20349,1.20292,1.20292,126400002.0
2005-03-17 07:54:00,1.20294,1.20323,1.20294,1.20299,78500000.0
2005-03-17 07:55:00,1.2032,1.2032,1.20295,1.20314,144000002.0
2005-03-17 07:56:00,1.20314,1.20325,1.20314,1.20324,75700001.0
2005-03-17 07:57:00,1.20322,1.2033,1.20312,1.20312,136700000.0
2005-03-17 07:58:00,1.20318,1.20318,1.20307,1.20318,78000000.0
2005-03-17 07:59:00,1.20335,1.20362,1.20335,1.20361,33500000.0
2005-03-17 08:00:00,1.20318,1.20334,1.20313,1.20319,128199998.0
2005-03-17 08:01:00,1.20316,1.20334,1.20316,1.20334,39000000.0
2005-03-17 08:02:00,1.2033,1.20333,1.20326,1.20329,69000000.0
2005-03-17 08:03:00,1.20332,1.20347,1.20332,1.20347,78200000.0
2005-03-17 08:04:00,1.20337,1.20345,1.20335,1.20345,42900001.0
2005-03-17 08:05:00,1.20339,1.2034,1.20331,1.20333,106300001.0
2005-03-17 08:06:00,1.20351,1.20368,1.20338,1.20368,114299999.0
2005-03-17 08:07:00,1.20332,1.20337,1.20328,1.20331,122300003.0
2005-03-17 08:08:00,1.20332,1.20332,1.2033,1.2033,25500000.0
2005-03-17 08:09:00,1.20332,1.20332,1.20313,1.20313,105699999.0
2005-03-17 08:10:00,1.2032,1.20332,1.20312,1.20332,44100000.0
2005-03-17 08:11:00,1.20335,1.20335,1.20327,1.2033,61000001.0
2005-03-17 08:12:00,1.20321,1.20321,1.20314,1.20314,15100000.0
2005-03-17 08:13:00,1.20346,1.20346,1.20332,1.20332,39790000.0
2005-03-17 08:14:00,1.20312,1.20319,1.20312,1.20318,40000000.0
2005-03-17 08:15:00,1.20337,1.2034,1.20319,1.20327,64399999.0
2005-03-17 08:16:00,1.20317,1.20323,1.203,1.20314,125100002.0
2005-03-17 08:17:00,1.20313,1.20319,1.20309,1.20309,115199999.0
2005-03-17 08:18:00,1.20319,1.20333,1.20311,1.20333,68099999.0
2005-03-17 08:19:00,1.20335,1.20335,1.2033,1.20335,91500002.0
2005-03-17 08:20:00,1.20328,1.20328,1.20322,1.20322,77699998.0
2005-03-17 08:21:00,1.20337,1.20339,1.2033,1.20339,65700001.0
2005-03-17 08:22:00,1.20333,1.20341,1.20324,1.20332,123700002.0
2005-03-17 08:23:00,1.2035,1.20373,1.20342,1.20373,89600001.0
2005-03-17 08:24:00,1.2033,1.20337,1.2033,1.20332,116199997.0
2005-03-17 08:25:00,1.20332,1.20338,1.2033,1.20338,80400000.0
2005-03-17 08:26:00,1.20347,1.20358,1.20344,1.20357,14400000.0
2005-03-17 08:27:00,1.20337,1.20359,1.20337,1.2034,73900000.0
2005-03-17 08:28:00,1.20347,1.20347,1.20342,1.20342,15200000.0
2005-03-17 08:29:00,1.2034,1.2034,1.2033,1.2033,38799998.0
2005-03-17 08:30:00,1.20338,1.20343,1.20333,1.20333,69100000.0
2005-03-17 08:31:00,1.20319,1.20351,1.20311,1.20351,148499998.0
2005-03-17 08:32:00,1.20335,1.20335,1.20323,1.2033,157900000.0
2005-03-17 08:33:00,1.20331,1.20354,1.20331,1.20346,126900002.0
2005-03-17 08:34:00,1.20348,1.20354,1.20338,1.2034,100799999.0
2005-03-17 08:35:00,1.2037,1.2037,1.20352,1.20361,45800000.0
2005-03-17 08:36:00,1.20345,1.20345,1.2033,1.2033,112699998.0
2005-03-17 08:37:00,1.20333,1.2034,1.20333,1.20333,38000000.0
2005-03-17 08:38:00,1.20332,1.20336,1.20328,1.20329,102900000.0
2005-03-17 08:39:00,1.20325,1.20335,1.20325,1.2033,25500000.0
2005-03-17 08:40:00,1.20342,1.20347,1.20331,1.20347,130299999.0
2005-03-17 08:41:00,1.20355,1.20368,1.2035,1.2035,57300000.0
2005-03-17 08:42:00,1.20345,1.2035,1.20345,1.2035,53500001.0
2005-03-17 08:43:00,1.20357,1.20357,1.20338,1.20338,91900002.0
2005-03-17 08:44:00,1.20339,1.20349,1.20338,1.20338,77200000.0
2005-03-17 08:45:00,1.20323,1.20332,1.20316,1.20326,113600002.0
2005-03-17 08:46:00,1.20322,1.20331,1.20322,1.20326,92099999.0
2005-03-17 08:47:00,1.20322,1.20328,1.20317,1.20322,64499997.0
2005-03-17 08:48:00,1.20322,1.20331,1.20316,1.2032,177699995.0
2005-03-17 08:49:00,1.20322,1.20322,1.20263,1.20292,197300001.0
2005-03-17 08:50:00,1.20293,1.20334,1.20293,1.20322,42000000.0
2005-03-17 08:51:00,1.20333,1.20333,1.20289,1.20289,50000000.0
2005-03-17 08:52:00,1.20292,1.20321,1.20292,1.20314,70400000.0
2005-03-17 08:53:00,1.20314,1.20325,1.20276,1.20276,28500000.0
2005-03-17 08:54:00,1.20265,1.20271,1.20264,1.20269,88600001.0
2005-03-17 08:55:00,1.20277,1.20277,1.20261,1.20269,54899999.0
2005-03-17 08:56:00,1.20277,1.20277,1.20267,1.20267,119899999.0
2005-03-17 08:57:00,1.2026,1.20274,1.20245,1.20245,86199998.0
2005-03-17 08:58:00,1.20276,1.20276,1.20237,1.20237,51700000.0
2005-03-17 08:59:00,1.20237,1.20255,1.20237,1.20242,78600001.0
2005-03-17 09:00:00,1.20239,1.20253,1.20239,1.20244,59800000.0
2005-03-17 09:01:00,1.20259,1.20269,1.20245,1.20245,73000001.0
2005-03-17 09:02:00,1.20246,1.20275,1.20246,1.20275,49700000.0
2005-03-17 09:03:00,1.20283,1.20284,1.20262,1.20284,101700000.0
2005-03-17 09:04:00,1.20267,1.20285,1.20264,1.20285,105200001.0
2005-03-17 09:05:00,1.20283,1.20283,1.20266,1.20281,90799999.0
2005-03-17 09:06:00,1.20274,1.20279,1.20258,1.20279,101900000.0
2005-03-17 09:07:00,1.20238,1.2027,1.2023,1.20245,124899999.0
2005-03-17 09:08:00,1.2024,1.20245,1.20237,1.20245,142599999.0
2005-03-17 09:09:00,1.20239,1.20255,1.20239,1.20249,62300000.0
2005-03-17 09:10:00,1.20246,1.20261,1.20232,1.20232,123700002.0
2005-03-17 09:11:00,1.20242,1.20266,1.20237,1.20237,93899999.0
2005-03-17 09:12:00,1.20277,1.20277,1.20251,1.2026,106499997.0
2005-03-17 09:13:00,1.20255,1.20288,1.20246,1.20288,93800001.0
2005-03-17 09:14:00,1.2028,1.20298,1.20267,1.2029,196500002.0
2005-03-17 09:15:00,1.20285,1.20296,1.20267,1.20287,126700002.0
2005-03-17 09:16:00,1.20288,1.20304,1.2028,1.20288,145700003.0
2005-03-17 09:17:00,1.20304,1.20304,1.20288,1.20288,37300000.0
2005-03-17 09:18:00,1.2032,1.20336,1.20305,1.20318,111900001.0
2005-03-17 09:19:00,1.2033,1.20337,1.2032,1.2033,108100000.0
2005-03-17 09:20:00,1.20317,1.20324,1.20278,1.20298,67700000.0
2005-03-17 09:21:00,1.20287,1.20317,1.20249,1.20249,92400000.0
2005-03-17 09:22:00,1.20253,1.20295,1.20253,1.20255,134900001.0
2005-03-17 09:23:00,1.20257,1.20291,1.20257,1.20291,48800000.0
2005-03-17 09:24:00,1.20269,1.2029,1.20253,1.20253,60300000.0
2005-03-17 09:25:00,1.20254,1.20269,1.20254,1.20255,107400001.0
2005-03-17 09:26:00,1.20245,1.20287,1.20239,1.20244,220100000.0
2005-03-17 09:27:00,1.20257,1.20257,1.20232,1.20232,51100002.0
2005-03-17 09:28:00,1.20244,1.20244,1.2022,1.2022,67000000.0
2005-03-17 09:29:00,1.20221,1.20239,1.20221,1.20222,158299999.0
2005-03-17 09:30:00,1.20233,1.20238,1.20223,1.20228,146599998.0
2005-03-17 09:31:00,1.2024,1.2024,1.20214,1.20214,23100000.0
2005-03-17 09:32:00,1.2022,1.20234,1.2022,1.20232,51600002.0
2005-03-17 09:33:00,1.20236,1.20237,1.20228,1.2023,115200001.0
2005-03-17 09:34:00,1.20226,1.20236,1.20223,1.20231,116000001.0
2005-03-17 09:35:00,1.20235,1.20235,1.20184,1.20223,76200000.0
2005-03-17 09:36:00,1.20232,1.20234,1.20224,1.20224,53700001.0
2005-03-17 09:37:00,1.20253,1.20261,1.20239,1.20239,99400000.0
2005-03-17 09:38:00,1.2023,1.20235,1.20222,1.2023,85800001.0
2005-03-17 09:39:00,1.20232,1.2024,1.20229,1.20233,93199999.0
2005-03-17 09:40:00,1.20235,1.20253,1.20235,1.2024,91400000.0
2005-03-17 09:41:00,1.20217,1.20248,1.20215,1.20248,116500002.0
2005-03-17 09:42:00,1.20235,1.20235,1.20227,1.20235,49800002.0
2005-03-17 09:43:00,1.20229,1.20271,1.20229,1.20262,107700003.0
2005-03-17 09:44:00,1.20226,1.2024,1.20226,1.20226,43800001.0
2005-03-17 09:45:00,1.20238,1.20238,1.20237,1.20237,23900000.0
2005-03-17 09:46:00,1.20241,1.20241,1.20234,1.20234,19900000.0
2005-03-17 09:47:00,1.20222,1.20238,1.20222,1.2023,156600004.0
2005-03-17 09:48:00,1.20232,1.20237,1.20232,1.20233,104500002.0
2005-03-17 09:49:00,1.20234,1.20236,1.20222,1.20234,66500000.0
2005-03-17 09:50:00,1.20225,1.2023,1.20225,1.2023,1300000.0
2005-03-17 09:51:00,1.20233,1.20237,1.2023,1.20237,41200000.0
2005-03-17 09:52:00,1.2022,1.20255,1.2022,1.20248,140000006.0
2005-03-17 09:53:00,1.20254,1.20261,1.20254,1.20261,91599999.0
2005-03-17 09:54:00,1.20259,1.20259,1.20246,1.20247,20300000.0
2005-03-17 09:55:00,1.20252,1.20272,1.2025,1.20272,153700000.0
2005-03-17 09:56:00,1.20275,1.20295,1.20275,1.20295,42800000.0
2005-03-17 09:57:00,1.20302,1.2031,1.20297,1.20297,165600001.0
2005-03-17 09:58:00,1.20307,1.20307,1.20292,1.20294,65900000.0
2005-03-17 09:59:00,1.20311,1.20316,1.20299,1.20299,57399999.0
2005-03-17 10:00:00,1.20307,1.20316,1.20306,1.20311,99400000.0
2005-03-17 10:01:00,1.2031,1.20317,1.20301,1.20317,109100000.0
2005-03-17 10:02:00,1.20319,1.20324,1.20305,1.20315,189500001.0
2005-03-17 10:03:00,1.20341,1.20341,1.2031,1.2031,136300003.0
2005-03-17 10:04:00,1.20333,1.20333,1.20314,1.20315,63200000.0
2005-03-17 10:05:00,1.2031,1.2031,1.20297,1.20297,26300000.0
2005-03-17 10:06:00,1.20305,1.20321,1.20305,1.20314,124000000.0
2005-03-17 10:07:00,1.20302,1.20319,1.20299,1.20319,40500000.0
2005-03-17 10:08:00,1.20308,1.20308,1.20303,1.20303,24800000.0
2005-03-17 10:09:00,1.20299,1.20307,1.20299,1.20307,39390000.0
2005-03-17 10:10:00,1.20304,1.20308,1.20301,1.20301,92000000.0
2005-03-17 10:11:00,1.20301,1.20301,1.20292,1.20292,29500000.0
2005-03-17 10:12:00,1.20283,1.20295,1.20283,1.20295,93399998.0
2005-03-17 10:13:00,1.2029,1.20295,1.2029,1.20295,36700001.0
2005-03-17 10:14:00,1.2029,1.20292,1.20285,1.2029,115600001.0
2005-03-17 10:15:00,1.20291,1.20309,1.20289,1.20303,132200000.0
2005-03-17 10:16:00,1.20287,1.20295,1.2028,1.2028,147999997.0
2005-03-17 10:17:00,1.2029,1.203,1.20286,1.20286,85500000.0
2005-03-17 10:18:00,1.20291,1.20307,1.20291,1.20303,159400002.0
2005-03-17 10:19:00,1.20303,1.20325,1.20303,1.20325,64600001.0
2005-03-17 10:20:00,1.20307,1.20315,1.203,1.20315,141200000.0
2005-03-17 10:21:00,1.20302,1.20311,1.20286,1.20303,119000001.0
2005-03-17 10:22:00,1.20295,1.20303,1.20294,1.20294,130499998.0
2005-03-17 10:23:00,1.20294,1.20302,1.2028,1.20291,126999999.0
2005-03-17 10:24:00,1.20309,1.20315,1.203,1.20305,34800000.0
2005-03-17 10:25:00,1.20304,1.20315,1.20302,1.20309,89800001.0
2005-03-17 10:26:00,1.2031,1.2031,1.20305,1.20305,16190000.0
2005-03-17 10:27:00,1.2032,1.20341,1.2032,1.20325,42800000.0
2005-03-17 10:28:00,1.20337,1.20349,1.20334,1.20337,76800000.0
2005-03-17 10:29:00,1.20335,1.20345,1.20332,1.20338,229799996.0
2005-03-17 10:30:00,1.20335,1.20335,1.20332,1.20332,84500000.0
2005-03-17 10:31:00,1.20347,1.20358,1.20336,1.20336,90500000.0
2005-03-17 10:32:00,1.20346,1.20361,1.20328,1.20328,23899999.0
2005-03-17 10:33:00,1.20323,1.20348,1.20323,1.20344,72000001.0
2005-03-17 10:34:00,1.20333,1.20333,1.20316,1.20323,151900000.0
2005-03-17 10:35:00,1.20329,1.20336,1.2032,1.20336,127600002.0
2005-03-17 10:36:00,1.20341,1.20341,1.20312,1.20336,123699999.0
2005-03-17 10:37:00,1.20337,1.20345,1.20337,1.20345,86100002.0
2005-03-17 10:38:00,1.20347,1.20353,1.20335,1.20335,176900001.0
2005-03-17 10:39:00,1.2034,1.20348,1.2034,1.2034,70400000.0
2005-03-17 10:40:00,1.20332,1.2034,1.20332,1.2034,35200001.0
2005-03-17 10:41:00,1.20338,1.20345,1.20335,1.2034,108300002.0
2005-03-17 10:42:00,1.20328,1.20328,1.20305,1.20317,71699999.0
2005-03-17 10:43:00,1.20335,1.20338,1.20328,1.20338,70099999.0
2005-03-17 10:44:00,1.2033,1.20335,1.20325,1.20332,149599999.0
2005-03-17 10:45:00,1.2033,1.2033,1.20292,1.20292,110999997.0
2005-03-17 10:46:00,1.2031,1.20323,1.20297,1.20297,49799999.0
2005-03-17 10:47:00,1.20285,1.20291,1.20285,1.2029,94500001.0
2005-03-17 10:48:00,1.20296,1.20296,1.2028,1.20289,107699999.0
2005-03-17 10:49:00,1.20281,1.20316,1.20281,1.20308,107200000.0
2005-03-17 10:50:00,1.20293,1.20295,1.2028,1.20295,75099999.0
2005-03-17 10:51:00,1.20295,1.20299,1.20291,1.20298,169800001.0
2005-03-17 10:52:00,1.20291,1.20297,1.20286,1.20297,107200000.0
2005-03-17 10:53:00,1.20278,1.20289,1.20278,1.20286,60000000.0
2005-03-17 10:54:00,1.2029,1.20303,1.20289,1.20303,28900000.0
2005-03-17 10:55:00,1.20301,1.20306,1.20296,1.20296,82600000.0
2005-03-17 10:56:00,1.20301,1.20326,1.20301,1.2032,124299999.0
2005-03-17 10:57:00,1.20317,1.20337,1.20317,1.20323,92100001.0
2005-03-17 10:58:00,1.20335,1.20343,1.20332,1.20332,80400002.0
2005-03-17 10:59:00,1.20332,1.20332,1.20322,1.20322,30200001.0
2005-03-17 11:00:00,1.20346,1.20346,1.20322,1.20335,138000001.0
2005-03-17 11:01:00,1.20322,1.20329,1.2032,1.20328,33400001.0
2005-03-17 11:02:00,1.2033,1.2033,1.20325,1.2033,94000001.0
2005-03-17 11:03:00,1.2033,1.20337,1.20323,1.20337,52900002.0
2005-03-17 11:04:00,1.20333,1.20333,1.20316,1.20321,66100000.0
2005-03-17 11:05:00,1.20333,1.20361,1.20333,1.20348,80700002.0
2005-03-17 11:06:00,1.20372,1.20394,1.20349,1.20349,115099999.0
2005-03-17 11:07:00,1.20399,1.20408,1.20354,1.20354,94700000.0
2005-03-17 11:08:00,1.20363,1.20363,1.20345,1.20357,112500002.0
2005-03-17 11:09:00,1.20363,1.20372,1.20363,1.2037,65400000.0
2005-03-17 11:10:00,1.20365,1.20365,1.2035,1.20357,48500002.0
2005-03-17 11:11:00,1.20367,1.20414,1.20367,1.20412,194700001.0
2005-03-17 11:12:00,1.20429,1.20526,1.20429,1.20491,128099998.0
2005-03-17 11:13:00,1.20552,1.20593,1.20535,1.20577,98800000.0
2005-03-17 11:14:00,1.20565,1.20611,1.20559,1.20559,101000000.0
2005-03-17 11:15:00,1.20573,1.20583,1.20564,1.20571,164700000.0
2005-03-17 11:16:00,1.20578,1.20602,1.20576,1.20597,144300001.0
2005-03-17 11:17:00,1.20588,1.20636,1.20571,1.20631,109100002.0
2005-03-17 11:18:00,1.20616,1.20616,1.20595,1.206,76899998.0
2005-03-17 11:19:00,1.20617,1.20627,1.20603,1.2062,51000000.0
2005-03-17 11:20:00,1.20647,1.2067,1.20629,1.20639,129400001.0
2005-03-17 11:21:00,1.20667,1.207,1.2066,1.20698,195899997.0
2005-03-17 11:22:00,1.2065,1.20701,1.20541,1.20697,64000000.0
2005-03-17 11:23:00,1.20722,1.20733,1.20709,1.20733,73200000.0
2005-03-17 11:24:00,1.20746,1.20753,1.20741,1.2075,69700000.0
2005-03-17 11:25:00,1.20752,1.20752,1.20732,1.2074,204700000.0
2005-03-17 11:26:00,1.20743,1.20743,1.20728,1.20735,123100003.0
2005-03-17 11:27:00,1.20738,1.20738,1.20709,1.2072,109000001.0
2005-03-17 11:28:00,1.20722,1.20725,1.20716,1.2072,77100000.0
2005-03-17 11:29:00,1.20715,1.20725,1.20714,1.20714,111099999.0
2005-03-17 11:30:00,1.20722,1.20726,1.20713,1.20713,133900001.0
2005-03-17 11:31:00,1.20674,1.20674,1.20609,1.20663,132000000.0
2005-03-17 11:32:00,1.20701,1.20718,1.20686,1.20686,181000003.0
2005-03-17 11:33:00,1.20666,1.20666,1.20637,1.20647,46600000.0
2005-03-17 11:34:00,1.20667,1.20667,1.20632,1.20632,130000001.0
2005-03-17 11:35:00,1.20633,1.20633,1.20607,1.20622,144899998.0
2005-03-17 11:36:00,1.20618,1.20645,1.20614,1.20635,73400000.0
2005-03-17 11:37:00,1.20656,1.20656,1.20635,1.20635,47400000.0
2005-03-17 11:38:00,1.20637,1.20663,1.20637,1.20649,107400001.0
2005-03-17 11:39:00,1.20666,1.20666,1.20641,1.20646,126499995.0
2005-03-17 11:40:00,1.20647,1.20681,1.20647,1.20672,130600002.0
2005-03-17 11:41:00,1.2069,1.2069,1.20658,1.20661,119400000.0
2005-03-17 11:42:00,1.20677,1.2068,1.20658,1.20658,171300001.0
2005-03-17 11:43:00,1.20704,1.20704,1.20659,1.20694,118700001.0
2005-03-17 11:44:00,1.20643,1.2068,1.20643,1.20655,126099999.0
2005-03-17 11:45:00,1.20713,1.20722,1.20704,1.20713,100200000.0
2005-03-17 11:46:00,1.2072,1.2072,1.20682,1.20688,55600001.0
2005-03-17 11:47:00,1.20695,1.20703,1.20693,1.20698,47500000.0
2005-03-17 11:48:00,1.20689,1.20701,1.20688,1.20688,39800001.0
2005-03-17 11:49:00,1.20679,1.20679,1.20643,1.20643,73400001.0
2005-03-17 11:50:00,1.20656,1.20656,1.20595,1.20595,138099999.0
2005-03-17 11:51:00,1.20602,1.20605,1.20578,1.20578,76000000.0
2005-03-17 11:52:00,1.20578,1.20605,1.20564,1.20605,165900003.0
2005-03-17 11:53:00,1.20614,1.2062,1.20607,1.20607,97099999.0
2005-03-17 11:54:00,1.2062,1.2062,1.20603,1.20607,114400000.0
2005-03-17 11:55:00,1.20621,1.20621,1.20597,1.20602,187100000.0
2005-03-17 11:56:00,1.20608,1.20614,1.20605,1.20606,79000001.0
2005-03-17 11:57:00,1.20612,1.20621,1.20611,1.20614,110600000.0
2005-03-17 11:58:00,1.20612,1.20617,1.20607,1.20607,38400000.0
2005-03-17 11:59:00,1.20612,1.20619,1.20602,1.20602,38900000.0
2005-03-17 12:00:00,1.20603,1.20603,1.20575,1.20584,83800003.0
2005-03-17 12:01:00,1.20586,1.20586,1.20574,1.20582,64100000.0
2005-03-17 12:02:00,1.20596,1.20611,1.2059,1.20597,83800000.0
2005-03-17 12:03:00,1.20599,1.20607,1.20595,1.20595,170000002.0
2005-03-17 12:04:00,1.20602,1.20603,1.20571,1.20571,41100000.0
2005-03-17 12:05:00,1.20554,1.20554,1.20527,1.20527,61800000.0
2005-03-17 12:06:00,1.20543,1.20556,1.2054,1.2054,83299997.0
2005-03-17 12:07:00,1.20558,1.20558,1.20553,1.20553,125099999.0
2005-03-17 12:08:00,1.20557,1.20575,1.20557,1.20575,123900002.0
2005-03-17 12:09:00,1.20578,1.20578,1.2057,1.20571,160499998.0
2005-03-17 12:10:00,1.20573,1.20583,1.20573,1.20575,76300000.0
2005-03-17 12:11:00,1.20575,1.20585,1.20575,1.20582,92500000.0
2005-03-17 12:12:00,1.20572,1.20573,1.20553,1.20553,141100000.0
2005-03-17 12:13:00,1.2055,1.20554,1.20543,1.20543,103200001.0
2005-03-17 12:14:00,1.20531,1.20531,1.20505,1.20505,75200000.0
2005-03-17 12:15:00,1.20512,1.20531,1.20512,1.2052,84700001.0
2005-03-17 12:16:00,1.20522,1.20542,1.20522,1.20529,41000000.0
2005-03-17 12:17:00,1.20528,1.2054,1.20521,1.20521,139300002.0
2005-03-17 12:18:00,1.2054,1.2054,1.2053,1.2053,172799997.0
2005-03-17 12:19:00,1.20553,1.20565,1.20543,1.20565,71799998.0
2005-03-17 12:20:00,1.20594,1.20606,1.20562,1.20562,132299998.0
2005-03-17 12:21:00,1.2057,1.20574,1.20551,1.2056,195300002.0
2005-03-17 12:22:00,1.20556,1.20556,1.2054,1.2055,100300002.0
2005-03-17 12:23:00,1.20563,1.20568,1.20563,1.20565,61600001.0
2005-03-17 12:24:00,1.20585,1.20585,1.20556,1.20574,117499998.0
2005-03-17 12:25:00,1.20557,1.20571,1.20557,1.20563,117300001.0
2005-03-17 12:26:00,1.20556,1.20556,1.20502,1.20502,132299997.0
2005-03-17 12:27:00,1.20516,1.20517,1.20502,1.2051,48499999.0
2005-03-17 12:28:00,1.20496,1.20507,1.2049,1.20507,165000005.0
2005-03-17 12:29:00,1.20511,1.2052,1.20508,1.20514,176500002.0
2005-03-17 12:30:00,1.20542,1.20606,1.20542,1.20598,60400001.0
2005-03-17 12:31:00,1.20587,1.20615,1.20571,1.20612,115500001.0
2005-03-17 12:32:00,1.20605,1.20621,1.20595,1.20609,97700002.0
2005-03-17 12:33:00,1.20608,1.20608,1.20576,1.20587,77500000.0
2005-03-17 12:34:00,1.20585,1.20589,1.20572,1.20583,55300000.0
2005-03-17 12:35:00,1.20588,1.2059,1.20565,1.2059,76500000.0
2005-03-17 12:36:00,1.20591,1.20591,1.20591,1.20591,2400000.0
2005-03-17 12:37:00,1.20599,1.20599,1.20588,1.2059,109600000.0
2005-03-17 12:38:00,1.20598,1.20598,1.20594,1.20594,24800000.0
2005-03-17 12:39:00,1.20612,1.20638,1.20602,1.20602,19600000.0
2005-03-17 12:40:00,1.20597,1.20608,1.2058,1.20608,75300000.0
2005-03-17 12:41:00,1.20608,1.20608,1.206,1.20601,133000001.0
2005-03-17 12:42:00,1.20598,1.20599,1.20587,1.20592,63300002.0
2005-03-17 12:43:00,1.20592,1.20599,1.2059,1.20593,132700002.0
2005-03-17 12:44:00,1.20587,1.20598,1.20587,1.20592,143200003.0
2005-03-17 12:45:00,1.20576,1.20576,1.20536,1.20554,41000000.0
2005-03-17 12:46:00,1.20565,1.20565,1.20535,1.20535,137799997.0
2005-03-17 12:47:00,1.2054,1.2054,1.20535,1.20536,79899998.0
2005-03-17 12:48:00,1.20528,1.20535,1.20524,1.2053,139399999.0
2005-03-17 12:49:00,1.20529,1.20545,1.20522,1.20522,168300003.0
2005-03-17 12:50:00,1.20525,1.20551,1.20525,1.20532,111800002.0
2005-03-17 12:51:00,1.20539,1.20544,1.20531,1.20535,45700001.0
2005-03-17 12:52:00,1.20537,1.20543,1.20536,1.20536,69000000.0
2005-03-17 12:53:00,1.20566,1.20566,1.20539,1.20552,129900003.0
2005-03-17 12:54:00,1.20566,1.20566,1.20554,1.20554,6900000.0
2005-03-17 12:55:00,1.20548,1.20557,1.20546,1.20546,74300000.0
2005-03-17 12:56:00,1.20558,1.20613,1.20557,1.20613,141400001.0
2005-03-17 12:57:00,1.20618,1.20618,1.2061,1.20614,33500000.0
2005-03-17 12:58:00,1.20609,1.20621,1.20609,1.20613,42000000.0
2005-03-17 12:59:00,1.20596,1.20622,1.20585,1.20603,171199998.0
2005-03-17 13:00:00,1.20569,1.206,1.20569,1.20585,96400000.0
2005-03-17 13:01:00,1.20583,1.20599,1.20573,1.20598,139200002.0
2005-03-17 13:02:00,1.20583,1.20601,1.20583,1.20597,115900000.0
2005-03-17 13:03:00,1.206,1.20603,1.20594,1.20594,80899998.0
2005-03-17 13:04:00,1.20598,1.20598,1.20582,1.20585,37100000.0
2005-03-17 13:05:00,1.20588,1.20588,1.20582,1.20582,6600000.0
2005-03-17 13:06:00,1.20583,1.20599,1.20581,1.20591,169699999.0
2005-03-17 13:07:00,1.2059,1.20597,1.20587,1.20587,143599997.0
2005-03-17 13:08:00,1.2059,1.20595,1.20585,1.2059,88700000.0
2005-03-17 13:09:00,1.20587,1.20593,1.20585,1.20593,39900000.0
2005-03-17 13:10:00,1.20604,1.20604,1.20595,1.20603,150100001.0
2005-03-17 13:11:00,1.20618,1.20621,1.20611,1.20611,115799999.0
2005-03-17 13:12:00,1.2061,1.20617,1.206,1.2061,103300001.0
2005-03-17 13:13:00,1.20604,1.20604,1.20603,1.20603,6400000.0
2005-03-17 13:14:00,1.20585,1.20593,1.20585,1.20587,85999998.0
2005-03-17 13:15:00,1.20587,1.20597,1.20587,1.20597,21100000.0
2005-03-17 13:16:00,1.20586,1.20597,1.20585,1.20593,80200001.0
2005-03-17 13:17:00,1.20588,1.20591,1.20584,1.20588,43700000.0
2005-03-17 13:18:00,1.20588,1.20589,1.20588,1.20589,24800000.0
2005-03-17 13:19:00,1.20592,1.20595,1.20586,1.20588,126800000.0
2005-03-17 13:20:00,1.20593,1.20606,1.2059,1.20593,125300004.0
2005-03-17 13:21:00,1.2059,1.2059,1.2059,1.2059,52500002.0
2005-03-17 13:22:00,1.20582,1.20595,1.20582,1.2059,135499999.0
2005-03-17 13:23:00,1.2059,1.2059,1.2059,1.2059,49799999.0
2005-03-17 13:24:00,1.206,1.2062,1.206,1.20609,81700000.0
2005-03-17 13:25:00,1.20609,1.20623,1.20609,1.20621,52699999.0
2005-03-17 13:26:00,1.20595,1.206,1.20595,1.20595,55000000.0
2005-03-17 13:27:00,1.20608,1.20631,1.20606,1.20631,92800003.0
2005-03-17 13:28:00,1.206,1.206,1.20595,1.20595,27100000.0
2005-03-17 13:29:00,1.20607,1.20607,1.20595,1.20595,105200000.0
2005-03-17 13:30:00,1.20606,1.20634,1.20605,1.20605,154799998.0
2005-03-17 13:31:00,1.20609,1.20626,1.20602,1.20602,91900002.0
2005-03-17 13:32:00,1.20613,1.20621,1.20602,1.20602,110900001.0
2005-03-17 13:33:00,1.20622,1.20622,1.20592,1.20592,56899999.0
2005-03-17 13:34:00,1.20583,1.20583,1.20577,1.20577,30300000.0
2005-03-17 13:35:00,1.20573,1.20604,1.2057,1.20571,109200001.0
2005-03-17 13:36:00,1.20581,1.20584,1.20568,1.20573,92800001.0
2005-03-17 13:37:00,1.20596,1.20605,1.20586,1.20605,127700001.0
2005-03-17 13:38:00,1.20579,1.20588,1.20579,1.20588,21600000.0
2005-03-17 13:39:00,1.20582,1.20603,1.20582,1.20597,127600001.0
2005-03-17 13:40:00,1.20589,1.20595,1.20589,1.20592,87399999.0
2005-03-17 13:41:00,1.2057,1.20597,1.2057,1.20587,119400000.0
2005-03-17 13:42:00,1.20599,1.20599,1.20574,1.20586,136699998.0
2005-03-17 13:43:00,1.206,1.20606,1.20595,1.20595,39200000.0
2005-03-17 13:44:00,1.20612,1.20627,1.20604,1.20608,134500005.0
2005-03-17 13:45:00,1.20607,1.20618,1.20603,1.20609,99399998.0
2005-03-17 13:46:00,1.20618,1.20618,1.20608,1.20609,64100000.0
2005-03-17 13:47:00,1.20598,1.20613,1.20598,1.206,67900000.0
2005-03-17 13:48:00,1.20593,1.20603,1.20593,1.20595,197500003.0
2005-03-17 13:49:00,1.20604,1.20609,1.2056,1.2056,72800002.0
2005-03-17 13:50:00,1.20575,1.20592,1.2057,1.20591,95199999.0
2005-03-17 13:51:00,1.20593,1.20599,1.20588,1.20589,24200000.0
2005-03-17 13:52:00,1.20587,1.206,1.20587,1.20591,78400000.0
2005-03-17 13:53:00,1.20594,1.206,1.20594,1.20595,46200000.0
2005-03-17 13:54:00,1.20595,1.20604,1.20595,1.20601,94699999.0
2005-03-17 13:55:00,1.20605,1.20615,1.20601,1.20601,63700000.0
2005-03-17 13:56:00,1.20601,1.20625,1.20601,1.20618,80999998.0
2005-03-17 13:57:00,1.20624,1.20635,1.20598,1.20614,97800000.0
2005-03-17 13:58:00,1.20639,1.20667,1.20639,1.20639,116100002.0
2005-03-17 13:59:00,1.20638,1.20652,1.20638,1.20642,67800001.0
2005-03-17 14:00:00,1.2066,1.20662,1.20597,1.20603,118000000.0
2005-03-17 14:01:00,1.2064,1.2064,1.2064,1.2064,12700000.0
2005-03-17 14:02:00,1.20636,1.20648,1.20636,1.20646,107800001.0
2005-03-17 14:03:00,1.20637,1.20637,1.2061,1.2061,125700003.0
2005-03-17 14:04:00,1.20612,1.20612,1.20586,1.20586,120600001.0
2005-03-17 14:05:00,1.20592,1.20615,1.20592,1.20602,47700000.0
2005-03-17 14:06:00,1.20608,1.20633,1.20608,1.20628,112100002.0
2005-03-17 14:07:00,1.20631,1.20639,1.20611,1.20611,108700003.0
2005-03-17 14:08:00,1.20627,1.20627,1.2061,1.2061,15200000.0
2005-03-17 14:09:00,1.20582,1.20595,1.20582,1.20586,49500001.0
2005-03-17 14:10:00,1.20592,1.20592,1.20569,1.20586,146599999.0
2005-03-17 14:11:00,1.20573,1.20587,1.20573,1.20587,104500000.0
2005-03-17 14:12:00,1.20583,1.20583,1.20554,1.20554,99100000.0
2005-03-17 14:13:00,1.20545,1.20545,1.20545,1.20545,7200000.0
2005-03-17 14:14:00,1.20547,1.20555,1.20545,1.20547,125599999.0
2005-03-17 14:15:00,1.20547,1.20565,1.20547,1.20547,101500002.0
2005-03-17 14:16:00,1.20555,1.20563,1.20555,1.20555,33800000.0
2005-03-17 14:17:00,1.20565,1.20565,1.20558,1.20558,59900001.0
2005-03-17 14:18:00,1.20568,1.20586,1.20568,1.20577,78099998.0
2005-03-17 14:19:00,1.20575,1.20595,1.20573,1.20591,144200002.0
2005-03-17 14:20:00,1.20586,1.20593,1.20575,1.20593,47500000.0
2005-03-17 14:21:00,1.20575,1.20586,1.20574,1.20586,110300000.0
2005-03-17 14:22:00,1.20578,1.20588,1.20571,1.20572,43900000.0
2005-03-17 14:23:00,1.20588,1.20588,1.20574,1.20574,66400000.0
2005-03-17 14:24:00,1.20576,1.20585,1.20565,1.2057,111000001.0
2005-03-17 14:25:00,1.20572,1.20576,1.20564,1.20564,155599999.0
2005-03-17 14:26:00,1.20565,1.20573,1.20549,1.20549,104099998.0
2005-03-17 14:27:00,1.20554,1.20572,1.20553,1.20555,84500001.0
2005-03-17 14:28:00,1.20545,1.20559,1.20544,1.20559,78600000.0
2005-03-17 14:29:00,1.20545,1.20552,1.20545,1.2055,16800000.0
2005-03-17 14:30:00,1.20568,1.20569,1.20559,1.20563,85600000.0
2005-03-17 14:31:00,1.20565,1.2057,1.20555,1.20555,108899999.0
2005-03-17 14:32:00,1.2059,1.2059,1.20551,1.20551,95800000.0
2005-03-17 14:33:00,1.2055,1.20557,1.20527,1.20537,131599999.0
2005-03-17 14:34:00,1.2054,1.2054,1.20503,1.20503,47000000.0
2005-03-17 14:35:00,1.20503,1.20503,1.20471,1.20471,62600001.0
2005-03-17 14:36:00,1.20465,1.20465,1.20329,1.20404,109699999.0
2005-03-17 14:37:00,1.20437,1.20437,1.20426,1.20426,20900000.0
2005-03-17 14:38:00,1.20447,1.20466,1.20439,1.20444,103200003.0
2005-03-17 14:39:00,1.20455,1.20455,1.20437,1.20448,170900000.0
2005-03-17 14:40:00,1.20448,1.20465,1.20448,1.20457,111800004.0
2005-03-17 14:41:00,1.20458,1.20458,1.20447,1.20447,32700000.0
2005-03-17 14:42:00,1.20442,1.20448,1.2041,1.2041,44900000.0
2005-03-17 14:43:00,1.20318,1.20318,1.20151,1.20266,70200002.0
2005-03-17 14:44:00,1.20347,1.20358,1.20331,1.20334,98599998.0
2005-03-17 14:45:00,1.20318,1.20359,1.20316,1.20335,89299999.0
2005-03-17 14:46:00,1.20348,1.20355,1.20345,1.20352,69800001.0
2005-03-17 14:47:00,1.20358,1.20395,1.20358,1.20382,98100001.0
2005-03-17 14:48:00,1.2038,1.20395,1.20372,1.20372,58400000.0
2005-03-17 14:49:00,1.20376,1.20377,1.20347,1.20354,113700001.0
2005-03-17 14:50:00,1.20385,1.204,1.20372,1.20379,117500000.0
2005-03-17 14:51:00,1.20382,1.20395,1.20382,1.2039,38200000.0
2005-03-17 14:52:00,1.2043,1.2043,1.20402,1.20402,55500000.0
2005-03-17 14:53:00,1.20426,1.20476,1.20426,1.20463,167399999.0
2005-03-17 14:54:00,1.20467,1.20467,1.2045,1.2045,55300000.0
2005-03-17 14:55:00,1.20459,1.20466,1.20444,1.2045,82700000.0
2005-03-17 14:56:00,1.20455,1.20455,1.20435,1.20435,40000000.0
2005-03-17 14:57:00,1.2043,1.20441,1.20422,1.20428,243000000.0
2005-03-17 14:58:00,1.20438,1.20454,1.20438,1.2044,129000001.0
2005-03-17 14:59:00,1.20471,1.20471,1.20442,1.20443,99999998.0
2005-03-17 15:00:00,1.20447,1.20463,1.20443,1.20443,40100000.0
2005-03-17 15:01:00,1.20443,1.20468,1.20443,1.20455,35400000.0
2005-03-17 15:02:00,1.20465,1.20473,1.2046,1.20461,68600000.0
2005-03-17 15:03:00,1.20469,1.20479,1.20466,1.20466,55500000.0
2005-03-17 15:04:00,1.20475,1.20483,1.20457,1.20457,81600000.0
2005-03-17 15:05:00,1.20465,1.20491,1.20463,1.20463,76699998.0
2005-03-17 15:06:00,1.20495,1.20501,1.20472,1.20493,105099999.0
2005-03-17 15:07:00,1.20518,1.20518,1.20489,1.20503,113600000.0
2005-03-17 15:08:00,1.20525,1.20541,1.2052,1.2052,109099996.0
2005-03-17 15:09:00,1.2058,1.20593,1.20551,1.20593,138700002.0
2005-03-17 15:10:00,1.20602,1.20602,1.20581,1.20588,77899998.0
2005-03-17 15:11:00,1.2061,1.2062,1.20581,1.20596,219100000.0
2005-03-17 15:12:00,1.20589,1.20589,1.20556,1.20559,116899997.0
2005-03-17 15:13:00,1.20565,1.2058,1.20548,1.20555,94299999.0
2005-03-17 15:14:00,1.20563,1.20594,1.20563,1.20586,140999997.0
2005-03-17 15:15:00,1.20598,1.20598,1.2059,1.2059,105900000.0
2005-03-17 15:16:00,1.20592,1.20593,1.20555,1.20555,88899999.0
2005-03-17 15:17:00,1.20557,1.20574,1.20549,1.20549,60300000.0
2005-03-17 15:18:00,1.20555,1.20563,1.20555,1.20559,56700000.0
2005-03-17 15:19:00,1.20554,1.20564,1.20549,1.20549,152700000.0
2005-03-17 15:20:00,1.20548,1.20611,1.20543,1.20604,113899999.0
2005-03-17 15:21:00,1.20557,1.20616,1.20557,1.20596,163100000.0
2005-03-17 15:22:00,1.20595,1.206,1.20305,1.20512,128300001.0
2005-03-17 15:23:00,1.20645,1.20645,1.20637,1.20642,45600001.0
2005-03-17 15:24:00,1.20658,1.20684,1.20657,1.20665,111399999.0
2005-03-17 15:25:00,1.2067,1.20678,1.20657,1.2066,115200002.0
2005-03-17 15:26:00,1.20653,1.20653,1.20647,1.20647,59700000.0
2005-03-17 15:27:00,1.20652,1.20655,1.20645,1.20645,51400000.0
2005-03-17 15:28:00,1.20628,1.20631,1.2061,1.20621,132399998.0
2005-03-17 15:29:00,1.20628,1.20628,1.20603,1.20605,156599996.0
2005-03-17 15:30:00,1.20593,1.20593,1.20551,1.20558,99400000.0
2005-03-17 15:31:00,1.20584,1.20584,1.20567,1.20577,118899997.0
2005-03-17 15:32:00,1.20587,1.20614,1.20587,1.20587,74399999.0
2005-03-17 15:33:00,1.20482,1.20602,1.20297,1.20595,117500002.0
2005-03-17 15:34:00,1.20623,1.20635,1.20599,1.20607,124000001.0
2005-03-17 15:35:00,1.20624,1.20675,1.20624,1.2065,84600001.0
2005-03-17 15:36:00,1.2068,1.20703,1.20647,1.20647,145100003.0
2005-03-17 15:37:00,1.20687,1.20699,1.20657,1.20678,137500000.0
2005-03-17 15:38:00,1.2068,1.2068,1.20653,1.20668,88200002.0
2005-03-17 15:39:00,1.20699,1.20717,1.20685,1.20697,101299999.0
2005-03-17 15:40:00,1.20703,1.20705,1.20688,1.20692,188100005.0
2005-03-17 15:41:00,1.20705,1.2073,1.20705,1.20714,94100000.0
2005-03-17 15:42:00,1.20737,1.20737,1.20687,1.20702,142799999.0
2005-03-17 15:43:00,1.20706,1.20709,1.20701,1.20702,136400001.0
2005-03-17 15:44:00,1.20703,1.20728,1.20696,1.20728,101399999.0
2005-03-17 15:45:00,1.2076,1.20777,1.20735,1.20735,64900002.0
2005-03-17 15:46:00,1.20745,1.2081,1.20745,1.20803,129200001.0
2005-03-17 15:47:00,1.2082,1.2082,1.20792,1.20792,61299999.0
2005-03-17 15:48:00,1.20816,1.20829,1.20816,1.20817,63900000.0
2005-03-17 15:49:00,1.20818,1.20868,1.20806,1.20859,93099998.0
2005-03-17 15:50:00,1.20875,1.20902,1.20859,1.20883,197400001.0
2005-03-17 15:51:00,1.20851,1.20862,1.2081,1.2081,106000000.0
2005-03-17 15:52:00,1.2081,1.2081,1.20748,1.20748,127900001.0
2005-03-17 15:53:00,1.20792,1.20792,1.20763,1.20777,116099999.0
2005-03-17 15:54:00,1.20787,1.20801,1.20762,1.20762,61900002.0
2005-03-17 15:55:00,1.20765,1.20786,1.20765,1.20781,113900000.0
2005-03-17 15:56:00,1.2082,1.20835,1.20802,1.20816,109800000.0
2005-03-17 15:57:00,1.20835,1.20852,1.2083,1.20839,135300001.0
2005-03-17 15:58:00,1.20885,1.20892,1.208,1.20808,156000005.0
2005-03-17 15:59:00,1.20784,1.20805,1.20709,1.20709,106399999.0
2005-03-17 16:00:00,1.207,1.207,1.20657,1.20672,22500000.0
2005-03-17 16:01:00,1.20695,1.20695,1.20664,1.20676,51500001.0
2005-03-17 16:02:00,1.2072,1.2073,1.20708,1.2073,193200003.0
2005-03-17 16:03:00,1.2075,1.2075,1.20724,1.20735,54100000.0
2005-03-17 16:04:00,1.20731,1.20731,1.20697,1.20697,116700004.0
2005-03-17 16:05:00,1.20721,1.20737,1.20721,1.20729,172800001.0
2005-03-17 16:06:00,1.20734,1.20734,1.20707,1.20716,143700003.0
2005-03-17 16:07:00,1.20736,1.20736,1.20689,1.20689,75800000.0
2005-03-17 16:08:00,1.20686,1.20704,1.20686,1.20702,112400000.0
2005-03-17 16:09:00,1.20711,1.20729,1.20711,1.20724,98400001.0
2005-03-17 16:10:00,1.20727,1.20727,1.2071,1.20722,129100001.0
2005-03-17 16:11:00,1.20737,1.20737,1.20716,1.20716,31700001.0
2005-03-17 16:12:00,1.20712,1.20712,1.20636,1.20656,73300000.0
2005-03-17 16:13:00,1.20688,1.20688,1.20674,1.20674,19900000.0
2005-03-17 16:14:00,1.2067,1.20684,1.20616,1.20616,141700004.0
2005-03-17 16:15:00,1.20602,1.20602,1.20578,1.2059,137600001.0
2005-03-17 16:16:00,1.20569,1.20575,1.20557,1.20558,114000001.0
2005-03-17 16:17:00,1.20568,1.20609,1.20568,1.20596,154299996.0
2005-03-17 16:18:00,1.20594,1.20601,1.20584,1.20584,49900000.0
2005-03-17 16:19:00,1.20582,1.20582,1.20535,1.20535,35900000.0
2005-03-17 16:20:00,1.20555,1.2057,1.20548,1.20548,29899999.0
2005-03-17 16:21:00,1.2053,1.20538,1.20479,1.20479,73700001.0
2005-03-17 16:22:00,1.20483,1.20498,1.20473,1.20496,81600001.0
2005-03-17 16:23:00,1.20498,1.20505,1.2049,1.2049,153500002.0
2005-03-17 16:24:00,1.20498,1.2052,1.20494,1.20504,172800000.0
2005-03-17 16:25:00,1.20502,1.20505,1.20462,1.20462,14100000.0
2005-03-17 16:26:00,1.20451,1.20457,1.20425,1.20433,162900002.0
2005-03-17 16:27:00,1.20463,1.20525,1.20463,1.20525,97699999.0
2005-03-17 16:28:00,1.2054,1.2054,1.20488,1.20494,75000000.0
2005-03-17 16:29:00,1.20488,1.20488,1.20425,1.20425,85000000.0
2005-03-17 16:30:00,1.20442,1.20442,1.20396,1.20396,109900002.0
2005-03-17 16:31:00,1.20417,1.20422,1.20371,1.20371,34799999.0
2005-03-17 16:32:00,1.20375,1.20415,1.20366,1.20392,116700002.0
2005-03-17 16:33:00,1.20411,1.20413,1.20404,1.20404,147600004.0
2005-03-17 16:34:00,1.20402,1.20415,1.20367,1.20367,134000002.0
2005-03-17 16:35:00,1.2037,1.20373,1.20365,1.20365,78599999.0
2005-03-17 16:36:00,1.20366,1.20416,1.20366,1.20415,205200001.0
2005-03-17 16:37:00,1.20449,1.20455,1.20429,1.20455,83300000.0
2005-03-17 16:38:00,1.20487,1.20494,1.20461,1.20478,119100000.0
2005-03-17 16:39:00,1.2049,1.20498,1.20429,1.20443,65700002.0
2005-03-17 16:40:00,1.20462,1.20474,1.20449,1.2047,113700000.0
2005-03-17 16:41:00,1.20471,1.20471,1.20463,1.20463,106200001.0
2005-03-17 16:42:00,1.20464,1.20478,1.20457,1.20457,95399998.0
2005-03-17 16:43:00,1.20447,1.20459,1.20409,1.20409,59200000.0
2005-03-17 16:44:00,1.20407,1.20415,1.20392,1.20392,52699998.0
2005-03-17 16:45:00,1.20405,1.20411,1.20389,1.20389,57399999.0
2005-03-17 16:46:00,1.20378,1.20378,1.20345,1.20345,101500000.0
2005-03-17 16:47:00,1.20345,1.20349,1.2031,1.20325,87800000.0
2005-03-17 16:48:00,1.2033,1.20339,1.20321,1.20329,88100003.0
2005-03-17 16:49:00,1.20345,1.20359,1.20344,1.20355,176800001.0
2005-03-17 16:50:00,1.20345,1.20351,1.20331,1.20331,171000001.0
2005-03-17 16:51:00,1.20334,1.20334,1.20317,1.20322,165100002.0
2005-03-17 16:52:00,1.20329,1.20339,1.20322,1.20322,144200003.0
2005-03-17 16:53:00,1.2034,1.2034,1.20313,1.20313,34300000.0
2005-03-17 16:54:00,1.2031,1.20326,1.2031,1.20321,132800000.0
2005-03-17 16:55:00,1.20341,1.20341,1.20317,1.20321,94000001.0
2005-03-17 16:56:00,1.20329,1.20343,1.20327,1.20327,103899997.0
2005-03-17 16:57:00,1.20339,1.20344,1.20336,1.2034,52500000.0
2005-03-17 16:58:00,1.20343,1.20343,1.20284,1.20293,63200000.0
2005-03-17 16:59:00,1.20315,1.20331,1.20302,1.20327,156200004.0
2005-03-17 17:00:00,1.20323,1.20323,1.20219,1.20282,113700002.0
2005-03-17 17:01:00,1.20285,1.20303,1.20254,1.20303,27100000.0
2005-03-17 17:02:00,1.20313,1.20313,1.20271,1.2029,93400002.0
2005-03-17 17:03:00,1.20315,1.20327,1.20315,1.20323,138800002.0
2005-03-17 17:04:00,1.20314,1.20331,1.20311,1.20328,146100002.0
2005-03-17 17:05:00,1.20281,1.20281,1.20249,1.20249,46400000.0
2005-03-17 17:06:00,1.20202,1.20211,1.20119,1.20119,77800001.0
2005-03-17 17:07:00,1.20138,1.20154,1.20137,1.20149,123800000.0
2005-03-17 17:08:00,1.20157,1.20187,1.20157,1.20163,81200000.0
2005-03-17 17:09:00,1.2015,1.20162,1.20141,1.20145,212800001.0
2005-03-17 17:10:00,1.20164,1.20165,1.20152,1.20159,113399999.0
2005-03-17 17:11:00,1.20151,1.20187,1.20151,1.20177,156700002.0
2005-03-17 17:12:00,1.20201,1.20231,1.20197,1.20212,126199999.0
2005-03-17 17:13:00,1.20198,1.20198,1.20125,1.2015,114100000.0
2005-03-17 17:14:00,1.20165,1.2017,1.2015,1.20158,143500000.0
2005-03-17 17:15:00,1.20157,1.20163,1.20143,1.20149,81499999.0
2005-03-17 17:16:00,1.20157,1.20157,1.20138,1.20138,154000003.0
2005-03-17 17:17:00,1.20153,1.20177,1.20153,1.20168,103400001.0
2005-03-17 17:18:00,1.20195,1.20216,1.20184,1.2021,108199999.0
2005-03-17 17:19:00,1.20213,1.20213,1.20169,1.2018,62500001.0
2005-03-17 17:20:00,1.20175,1.20175,1.2014,1.2014,130900002.0
2005-03-17 17:21:00,1.20143,1.20143,1.20116,1.2012,77700000.0
2005-03-17 17:22:00,1.20128,1.20143,1.20125,1.2013,63900001.0
2005-03-17 17:23:00,1.20136,1.20136,1.20106,1.20111,76099999.0
2005-03-17 17:24:00,1.20124,1.20136,1.20112,1.20112,51900000.0
2005-03-17 17:25:00,1.20132,1.20132,1.20118,1.20122,56500001.0
2005-03-17 17:26:00,1.20148,1.20167,1.2013,1.20148,107999999.0
2005-03-17 17:27:00,1.20172,1.20174,1.20146,1.20172,191900001.0
2005-03-17 17:28:00,1.20156,1.20156,1.20141,1.20156,76200000.0
2005-03-17 17:29:00,1.20144,1.20155,1.20108,1.20108,76599999.0
2005-03-17 17:30:00,1.20107,1.20125,1.20107,1.20118,77500002.0
2005-03-17 17:31:00,1.20116,1.20139,1.20111,1.20114,212099995.0
2005-03-17 17:32:00,1.2011,1.2011,1.20068,1.20068,112900000.0
2005-03-17 17:33:00,1.20083,1.2009,1.20069,1.20074,167399999.0
2005-03-17 17:34:00,1.2008,1.2008,1.20007,1.20007,44400000.0
2005-03-17 17:35:00,1.2002,1.20029,1.19997,1.20001,128300000.0
2005-03-17 17:36:00,1.20023,1.20023,1.1998,1.1998,53200000.0
2005-03-17 17:37:00,1.1999,1.19997,1.19882,1.19882,56299999.0
2005-03-17 17:38:00,1.19885,1.19889,1.19758,1.19761,106200001.0
2005-03-17 17:39:00,1.19785,1.1982,1.19778,1.19817,131600004.0
2005-03-17 17:40:00,1.19854,1.19871,1.19836,1.19862,109900000.0
2005-03-17 17:41:00,1.1989,1.19897,1.19859,1.19874,92600001.0
2005-03-17 17:42:00,1.19907,1.1993,1.19906,1.19906,96399999.0
2005-03-17 17:43:00,1.19906,1.19906,1.19893,1.19894,51700000.0
2005-03-17 17:44:00,1.19902,1.19924,1.19902,1.19918,125999999.0
2005-03-17 17:45:00,1.1994,1.19975,1.1994,1.1997,90800001.0
2005-03-17 17:46:00,1.19981,1.20002,1.19976,1.20001,113400001.0
2005-03-17 17:47:00,1.20001,1.20012,1.19995,1.19995,107500000.0
2005-03-17 17:48:00,1.20011,1.20033,1.20011,1.20032,136999997.0
2005-03-17 17:49:00,1.20042,1.20063,1.20026,1.20038,98400001.0
2005-03-17 17:50:00,1.20061,1.20061,1.20035,1.20035,73600000.0
2005-03-17 17:51:00,1.20032,1.20038,1.20015,1.20026,49400000.0
2005-03-17 17:52:00,1.20009,1.20009,1.19986,1.19986,31200001.0
2005-03-17 17:53:00,1.19979,1.19995,1.19979,1.1999,108900000.0
2005-03-17 17:54:00,1.20017,1.20031,1.20007,1.20018,93200002.0
2005-03-17 17:55:00,1.20016,1.20032,1.20016,1.20031,59100000.0
2005-03-17 17:56:00,1.2004,1.20049,1.20036,1.20045,73000003.0
2005-03-17 17:57:00,1.20067,1.20067,1.20046,1.20051,168099999.0
2005-03-17 17:58:00,1.20045,1.20068,1.20044,1.20062,94300001.0
2005-03-17 17:59:00,1.20062,1.20062,1.20041,1.20041,48399999.0
2005-03-17 18:00:00,1.20051,1.20051,1.20026,1.20034,77300000.0
2005-03-17 18:01:00,1.20058,1.20081,1.20044,1.20057,574200003.0
2005-03-17 18:02:00,1.20068,1.20068,1.20031,1.20031,904200006.0
2005-03-17 18:03:00,1.20035,1.20038,1.20014,1.20023,766600002.0
2005-03-17 18:04:00,1.20033,1.20081,1.20029,1.20072,669400001.0
2005-03-17 18:05:00,1.20082,1.20093,1.20074,1.20074,967900004.0
2005-03-17 18:06:00,1.20086,1.20087,1.20066,1.20087,475300001.0
2005-03-17 18:07:00,1.20092,1.20109,1.20092,1.20108,1042600000.0
2005-03-17 18:08:00,1.20112,1.20126,1.20104,1.2011,1014800002.0
2005-03-17 18:09:00,1.20118,1.20137,1.20108,1.20118,415300005.0
2005-03-17 18:10:00,1.2014,1.2016,1.20125,1.20127,1024100007.0
2005-03-17 18:11:00,1.20155,1.2017,1.20145,1.2017,873999999.0
2005-03-17 18:12:00,1.2019,1.20204,1.20182,1.20201,92199998.0
2005-03-17 18:13:00,1.20209,1.20209,1.20202,1.20207,358200000.0
2005-03-17 18:14:00,1.20219,1.20243,1.20205,1.20229,530200008.0
2005-03-17 18:15:00,1.2025,1.20266,1.20226,1.20226,728900001.0
2005-03-17 18:16:00,1.20238,1.20247,1.20233,1.20233,504100005.0
2005-03-17 18:17:00,1.20247,1.20266,1.20246,1.20253,1022899999.0
2005-03-17 18:18:00,1.20248,1.20253,1.20234,1.20239,512499996.0
2005-03-17 18:19:00,1.20245,1.20247,1.20237,1.20242,141599999.0
2005-03-17 18:20:00,1.20248,1.20255,1.20235,1.20243,746600000.0
2005-03-17 18:21:00,1.20253,1.20267,1.20253,1.20255,150999999.0
2005-03-17 18:22:00,1.20264,1.20264,1.20209,1.20209,191600001.0
2005-03-17 18:23:00,1.20232,1.20246,1.20217,1.2023,408200001.0
2005-03-17 18:24:00,1.20238,1.20243,1.20226,1.20228,693599998.0
2005-03-17 18:25:00,1.20234,1.2024,1.20225,1.20232,521400001.0
2005-03-17 18:26:00,1.2024,1.20263,1.20212,1.20245,1056200003.0
2005-03-17 18:27:00,1.20238,1.20238,1.20211,1.20211,645499998.0
2005-03-17 18:28:00,1.20223,1.20225,1.20213,1.20213,404499996.0
2005-03-17 18:29:00,1.20232,1.20247,1.20223,1.2024,325899998.0
2005-03-17 18:30:00,1.20242,1.2025,1.20237,1.20242,838200001.0
2005-03-17 18:31:00,1.20245,1.20245,1.2022,1.20237,502900001.0
2005-03-17 18:32:00,1.20234,1.20235,1.20217,1.20222,463900000.0
2005-03-17 18:33:00,1.2022,1.20227,1.20215,1.20222,519100002.0
2005-03-17 18:34:00,1.2023,1.2023,1.20218,1.20219,287300003.0
2005-03-17 18:35:00,1.20217,1.20225,1.20211,1.20213,429699998.0
2005-03-17 18:36:00,1.2022,1.20222,1.20212,1.20213,496000001.0
2005-03-17 18:37:00,1.20204,1.20211,1.20202,1.20211,127199998.0
2005-03-17 18:38:00,1.20216,1.20219,1.20206,1.20212,272999998.0
2005-03-17 18:39:00,1.20228,1.20228,1.20207,1.20211,211899997.0
2005-03-17 18:40:00,1.20219,1.20274,1.20219,1.20257,795599997.0
2005-03-17 18:41:00,1.20257,1.20266,1.20236,1.20245,335100000.0
2005-03-17 18:42:00,1.20253,1.20262,1.20247,1.2025,534699996.0
2005-03-17 18:43:00,1.20254,1.20303,1.20254,1.20278,581500001.0
2005-03-17 18:44:00,1.20269,1.20272,1.20257,1.2027,312500001.0
2005-03-17 18:45:00,1.20274,1.20276,1.2025,1.2025,492199999.0
2005-03-17 18:46:00,1.20278,1.20287,1.2027,1.2028,292600000.0
2005-03-17 18:47:00,1.20272,1.20272,1.20249,1.20249,28800000.0
2005-03-17 18:48:00,1.20252,1.20262,1.2025,1.20262,135899999.0
2005-03-17 18:49:00,1.20263,1.20263,1.20246,1.20248,147099999.0
2005-03-17 18:50:00,1.2026,1.20265,1.20255,1.20265,87100001.0
2005-03-17 18:51:00,1.20257,1.20257,1.20238,1.2024,198300001.0
2005-03-17 18:52:00,1.20236,1.20236,1.20209,1.20213,121200000.0
2005-03-17 18:53:00,1.20233,1.20243,1.20218,1.20218,578390002.0
2005-03-17 18:54:00,1.20213,1.20213,1.20169,1.20187,218300000.0
2005-03-17 18:55:00,1.20194,1.20205,1.2018,1.20187,528700003.0
2005-03-17 18:56:00,1.2019,1.20209,1.20183,1.20183,232900000.0
2005-03-17 18:57:00,1.20198,1.20205,1.20181,1.20195,277000003.0
2005-03-17 18:58:00,1.20209,1.20226,1.20199,1.20226,129699999.0
2005-03-17 18:59:00,1.20232,1.2024,1.20207,1.20207,615400001.0
2005-03-17 19:00:00,1.202,1.20214,1.20162,1.20188,213400001.0
2005-03-17 19:01:00,1.20185,1.2019,1.20178,1.20178,98499999.0
2005-03-17 19:02:00,1.20198,1.20198,1.20126,1.20126,230400000.0
2005-03-17 19:03:00,1.20128,1.2015,1.20127,1.20127,444099999.0
2005-03-17 19:04:00,1.20151,1.20193,1.20143,1.20173,292000004.0
2005-03-17 19:05:00,1.20176,1.20193,1.20163,1.20163,334200000.0
2005-03-17 19:06:00,1.2016,1.20166,1.20151,1.20151,515400003.0
2005-03-17 19:07:00,1.20146,1.20146,1.20117,1.20117,143400002.0
2005-03-17 19:08:00,1.20113,1.20128,1.20112,1.20123,580000000.0
2005-03-17 19:09:00,1.20119,1.20134,1.20096,1.201,523300004.0
2005-03-17 19:10:00,1.20112,1.20113,1.20095,1.20095,166799999.0
2005-03-17 19:11:00,1.20102,1.20131,1.20102,1.20124,458699998.0
2005-03-17 19:12:00,1.20121,1.2013,1.20118,1.20118,235500001.0
2005-03-17 19:13:00,1.20115,1.20126,1.20114,1.20115,160400001.0
2005-03-17 19:14:00,1.20113,1.20134,1.20113,1.20127,439099997.0
2005-03-17 19:15:00,1.20123,1.20146,1.20123,1.20138,502799996.0
2005-03-17 19:16:00,1.20144,1.20172,1.20144,1.20167,250800000.0
2005-03-17 19:17:00,1.20167,1.2017,1.20156,1.20156,230900001.0
2005-03-17 19:18:00,1.20169,1.20169,1.20143,1.20169,591299996.0
2005-03-17 19:19:00,1.20142,1.20153,1.20142,1.2015,143199998.0
2005-03-17 19:20:00,1.2015,1.2015,1.20145,1.20145,179700002.0
2005-03-17 19:21:00,1.2015,1.2015,1.20147,1.20148,149800000.0
2005-03-17 19:22:00,1.20149,1.20155,1.20139,1.2015,127799999.0
2005-03-17 19:23:00,1.20157,1.2016,1.20157,1.2016,37500000.0
2005-03-17 19:24:00,1.2016,1.20166,1.20159,1.20162,102800002.0
2005-03-17 19:25:00,1.20164,1.20176,1.20164,1.20176,164000001.0
2005-03-17 19:26:00,1.20185,1.2019,1.20169,1.20182,124400000.0
2005-03-17 19:27:00,1.20179,1.20179,1.20157,1.20158,570900006.0
2005-03-17 19:28:00,1.20166,1.20166,1.20138,1.2015,125000000.0
2005-03-17 19:29:00,1.20151,1.20158,1.20143,1.20143,103300000.0
2005-03-17 19:30:00,1.20151,1.20168,1.20151,1.20168,133900000.0
2005-03-17 19:31:00,1.20172,1.20173,1.20146,1.20156,78700001.0
2005-03-17 19:32:00,1.20165,1.20176,1.20165,1.20165,76899998.0
2005-03-17 19:33:00,1.20155,1.20168,1.20155,1.20163,269299997.0
2005-03-17 19:34:00,1.20166,1.20166,1.20149,1.20157,99199999.0
2005-03-17 19:35:00,1.2017,1.2017,1.20154,1.2016,205799997.0
2005-03-17 19:36:00,1.20177,1.20177,1.20154,1.20154,162700000.0
2005-03-17 19:37:00,1.20162,1.20178,1.2016,1.20177,402000001.0
2005-03-17 19:38:00,1.20163,1.20169,1.20122,1.20169,155199999.0
2005-03-17 19:39:00,1.20173,1.20179,1.20163,1.20163,373099999.0
2005-03-17 19:40:00,1.2018,1.2018,1.20149,1.20149,159600004.0
2005-03-17 19:41:00,1.2015,1.20155,1.20141,1.20155,281200000.0
2005-03-17 19:42:00,1.2016,1.20165,1.20158,1.20162,201500000.0
2005-03-17 19:43:00,1.20168,1.20168,1.2016,1.2016,178800002.0
2005-03-17 19:44:00,1.20156,1.20156,1.20148,1.20153,77300001.0
2005-03-17 19:45:00,1.20156,1.20156,1.20137,1.20137,83100001.0
2005-03-17 19:46:00,1.20154,1.20156,1.20144,1.20156,108900000.0
2005-03-17 19:47:00,1.2016,1.20173,1.2016,1.20169,62200000.0
2005-03-17 19:48:00,1.20172,1.2019,1.20166,1.20189,243900000.0
2005-03-17 19:49:00,1.20201,1.20242,1.20197,1.20214,102300001.0
2005-03-17 19:50:00,1.20228,1.20266,1.20225,1.20245,99199997.0
2005-03-17 19:51:00,1.20254,1.20271,1.20254,1.20261,157799998.0
2005-03-17 19:52:00,1.20272,1.20275,1.2025,1.2025,48200001.0
2005-03-17 19:53:00,1.20264,1.20289,1.20254,1.20254,180700000.0
2005-03-17 19:54:00,1.2026,1.20267,1.20255,1.20267,158100002.0
2005-03-17 19:55:00,1.20253,1.20253,1.20196,1.20205,102400001.0
2005-03-17 19:56:00,1.20245,1.20245,1.20216,1.20216,316900001.0
2005-03-17 19:57:00,1.20219,1.20219,1.20181,1.202,306600002.0
2005-03-17 19:58:00,1.20245,1.20267,1.20226,1.20267,74199998.0
2005-03-17 19:59:00,1.2029,1.20304,1.20271,1.20302,187699996.0
2005-03-17 20:00:00,1.20315,1.20324,1.20309,1.20324,104400001.0
2005-03-17 20:01:00,1.20318,1.20318,1.20308,1.20312,82900000.0
2005-03-17 20:02:00,1.20311,1.20311,1.20284,1.20292,146499999.0
2005-03-17 20:03:00,1.20295,1.20303,1.20289,1.20289,442699996.0
2005-03-17 20:04:00,1.20284,1.20292,1.20256,1.20257,226300002.0
2005-03-17 20:05:00,1.20259,1.20259,1.20229,1.20229,223200005.0
2005-03-17 20:06:00,1.20246,1.20251,1.20239,1.20243,69600000.0
2005-03-17 20:07:00,1.20247,1.20248,1.20229,1.20232,254799998.0
2005-03-17 20:08:00,1.20232,1.20267,1.20232,1.20254,366100000.0
2005-03-17 20:09:00,1.20269,1.20271,1.20257,1.20271,302300002.0
2005-03-17 20:10:00,1.2027,1.20273,1.20265,1.2027,155100003.0
2005-03-17 20:11:00,1.20272,1.20286,1.20268,1.20272,176700000.0
2005-03-17 20:12:00,1.20269,1.20279,1.20262,1.20262,448100004.0
2005-03-17 20:13:00,1.20268,1.20279,1.20266,1.20279,151900001.0
2005-03-17 20:14:00,1.20282,1.20296,1.20273,1.20288,63300000.0
2005-03-17 20:15:00,1.20275,1.20279,1.20251,1.20253,366100002.0
2005-03-17 20:16:00,1.20252,1.2027,1.20241,1.20241,685600009.0
2005-03-17 20:17:00,1.20247,1.20257,1.20242,1.20255,335899998.0
2005-03-17 20:18:00,1.20257,1.20259,1.20244,1.20244,166100000.0
2005-03-17 20:19:00,1.20237,1.2026,1.20237,1.2026,90399999.0
2005-03-17 20:20:00,1.2026,1.2026,1.20242,1.20242,390999999.0
2005-03-17 20:21:00,1.20242,1.20251,1.20241,1.20248,355000002.0
2005-03-17 20:22:00,1.20253,1.20257,1.20238,1.20253,316399999.0
2005-03-17 20:23:00,1.20249,1.20249,1.20229,1.20231,624700006.0
2005-03-17 20:24:00,1.20248,1.20248,1.20233,1.20235,264200002.0
2005-03-17 20:25:00,1.2024,1.2024,1.20235,1.20235,127000001.0
2005-03-17 20:26:00,1.20235,1.20235,1.20232,1.20232,184200003.0
2005-03-17 20:27:00,1.20234,1.20247,1.20234,1.2024,323600001.0
2005-03-17 20:28:00,1.20245,1.20255,1.20245,1.2025,756599995.0
2005-03-17 20:29:00,1.20245,1.20256,1.20234,1.20245,559699999.0
2005-03-17 20:30:00,1.20243,1.2025,1.20243,1.2025,263299999.0
2005-03-17 20:31:00,1.20245,1.20255,1.20245,1.20252,473699997.0
2005-03-17 20:32:00,1.20253,1.2026,1.20253,1.2026,275800006.0
2005-03-17 20:33:00,1.20255,1.20265,1.20255,1.20257,240500000.0
2005-03-17 20:34:00,1.20249,1.20249,1.20217,1.20233,84200000.0
2005-03-17 20:35:00,1.20254,1.20263,1.20252,1.2026,192000002.0
2005-03-17 20:36:00,1.20264,1.20272,1.20257,1.20263,348499998.0
2005-03-17 20:37:00,1.20256,1.20259,1.20227,1.20227,148499998.0
2005-03-17 20:38:00,1.20232,1.20238,1.20211,1.20213,278600004.0
2005-03-17 20:39:00,1.20216,1.20221,1.20186,1.20208,536999999.0
2005-03-17 20:40:00,1.20208,1.20213,1.20194,1.20202,341600002.0
2005-03-17 20:41:00,1.20205,1.20214,1.20197,1.20208,424300003.0
2005-03-17 20:42:00,1.20218,1.20218,1.20207,1.20208,417899999.0
2005-03-17 20:43:00,1.20216,1.20221,1.20208,1.20211,208900001.0
2005-03-17 20:44:00,1.2022,1.20227,1.20213,1.20227,71699999.0
2005-03-17 20:45:00,1.20227,1.20231,1.20222,1.20222,219499997.0
2005-03-17 20:46:00,1.20224,1.20232,1.20218,1.2022,215600001.0
2005-03-17 20:47:00,1.20217,1.20223,1.20198,1.20204,145899999.0
2005-03-17 20:48:00,1.2021,1.2021,1.20195,1.20204,90300001.0
2005-03-17 20:49:00,1.20213,1.20213,1.20194,1.20213,438700007.0
2005-03-17 20:50:00,1.2021,1.20225,1.20197,1.20197,131600000.0
2005-03-17 20:51:00,1.20203,1.20205,1.20196,1.20197,126000001.0
2005-03-17 20:52:00,1.20197,1.20204,1.20197,1.20204,92200001.0
2005-03-17 20:53:00,1.20202,1.20217,1.20189,1.20197,227299999.0
2005-03-17 20:54:00,1.2021,1.20215,1.202,1.20205,508100003.0
2005-03-17 20:55:00,1.20209,1.20209,1.20193,1.20193,258900001.0
2005-03-17 20:56:00,1.20208,1.20208,1.20191,1.20194,516600002.0
2005-03-17 20:57:00,1.20191,1.20209,1.20191,1.20209,280700005.0
2005-03-17 20:58:00,1.2021,1.2021,1.20195,1.20195,316400003.0
2005-03-17 20:59:00,1.20207,1.20215,1.20199,1.20199,225190000.0
2005-03-17 21:00:00,1.20197,1.20211,1.20192,1.20201,1066699996.0
2005-03-17 21:01:00,1.20202,1.20212,1.20198,1.20208,623000008.0
2005-03-17 21:02:00,1.20205,1.2021,1.20205,1.20205,147600001.0
2005-03-17 21:03:00,1.2021,1.2021,1.20185,1.20187,525600001.0
2005-03-17 21:04:00,1.20208,1.2022,1.20197,1.20217,567999997.0
2005-03-17 21:05:00,1.20214,1.20226,1.20205,1.2022,850700001.0
2005-03-17 21:06:00,1.20227,1.20227,1.20217,1.20218,95500002.0
2005-03-17 21:07:00,1.20214,1.20214,1.20189,1.202,629500003.0
2005-03-17 21:08:00,1.20199,1.20221,1.20199,1.20221,243300000.0
2005-03-17 21:09:00,1.20217,1.20227,1.20217,1.20225,130500000.0
2005-03-17 21:10:00,1.20225,1.20225,1.20215,1.2022,441300002.0
2005-03-17 21:11:00,1.20217,1.20217,1.20207,1.20212,353900000.0
2005-03-17 21:12:00,1.2022,1.20222,1.20215,1.20217,349800000.0
2005-03-17 21:13:00,1.2022,1.2022,1.20212,1.20212,467600001.0
2005-03-17 21:14:00,1.2022,1.2022,1.20212,1.20217,187800004.0
2005-03-17 21:15:00,1.20215,1.2022,1.20215,1.20217,117000001.0
2005-03-17 21:16:00,1.2021,1.2022,1.20202,1.20202,135399999.0
2005-03-17 21:17:00,1.20223,1.20223,1.20217,1.20217,73400003.0
2005-03-17 21:18:00,1.2023,1.20235,1.20225,1.2023,94200001.0
2005-03-17 21:19:00,1.20224,1.2025,1.2022,1.2025,92300000.0
2005-03-17 21:20:00,1.20225,1.20225,1.20225,1.20225,29500001.0
2005-03-17 21:21:00,1.20225,1.20225,1.20225,1.20225,41800000.0
2005-03-17 21:22:00,1.20243,1.2025,1.20239,1.2025,52100000.0
2005-03-17 21:23:00,1.2021,1.20212,1.20189,1.2021,53100000.0
2005-03-17 21:24:00,1.20211,1.20213,1.20177,1.20187,104700002.0
2005-03-17 21:25:00,1.20195,1.20207,1.20195,1.20207,69099998.0
2005-03-17 21:26:00,1.2021,1.20214,1.20174,1.20174,68299999.0
2005-03-17 21:27:00,1.20188,1.20188,1.20171,1.20187,166700000.0
2005-03-17 21:28:00,1.20187,1.20193,1.20178,1.20182,320999999.0
2005-03-17 21:29:00,1.20183,1.2019,1.20181,1.20184,111600003.0
2005-03-17 21:30:00,1.20188,1.20188,1.20182,1.20182,63499999.0
2005-03-17 21:31:00,1.20182,1.20188,1.20182,1.20188,112400000.0
2005-03-17 21:32:00,1.20188,1.20188,1.20177,1.20182,234799998.0
2005-03-17 21:33:00,1.20193,1.20193,1.20179,1.20188,132300000.0
2005-03-17 21:34:00,1.20188,1.20188,1.20182,1.20182,97400001.0
2005-03-17 21:35:00,1.20188,1.20188,1.20183,1.20183,86600001.0
2005-03-17 21:36:00,1.20185,1.20186,1.20179,1.20182,39600000.0
2005-03-17 21:37:00,1.20197,1.20197,1.2019,1.2019,76700001.0
2005-03-17 21:38:00,1.2019,1.20195,1.2019,1.2019,100299998.0
2005-03-17 21:39:00,1.20185,1.20185,1.20173,1.2018,400499997.0
2005-03-17 21:40:00,1.20188,1.20188,1.20168,1.20168,246200000.0
2005-03-17 21:41:00,1.20174,1.20185,1.20172,1.20172,80300001.0
2005-03-17 21:42:00,1.20177,1.2018,1.20175,1.2018,122899999.0
2005-03-17 21:43:00,1.2018,1.2018,1.20172,1.20172,70000001.0
2005-03-17 21:44:00,1.20171,1.20171,1.20154,1.20154,77400001.0
2005-03-17 21:45:00,1.2016,1.2016,1.2016,1.2016,95799999.0
2005-03-17 21:46:00,1.20164,1.20174,1.20157,1.20165,220300002.0
2005-03-17 21:47:00,1.20171,1.20172,1.20165,1.20167,233099999.0
2005-03-17 21:48:00,1.2017,1.20177,1.20164,1.20177,152900002.0
2005-03-17 21:49:00,1.2018,1.20186,1.20173,1.20178,73100000.0
2005-03-17 21:50:00,1.20184,1.20188,1.20182,1.20182,39000000.0
2005-03-17 21:51:00,1.20181,1.20184,1.20175,1.20175,170899998.0
2005-03-17 21:52:00,1.20172,1.20187,1.20172,1.20187,135800003.0
2005-03-17 21:53:00,1.20191,1.20197,1.20191,1.20191,184999999.0
2005-03-17 21:54:00,1.20197,1.20235,1.20197,1.20217,198800000.0
2005-03-17 21:55:00,1.20222,1.20222,1.20208,1.20208,85400002.0
2005-03-17 21:56:00,1.20215,1.2025,1.20209,1.20246,126599999.0
2005-03-17 21:57:00,1.20252,1.20278,1.20252,1.20265,162299998.0
2005-03-17 21:58:00,1.20243,1.20243,1.20229,1.20236,105100002.0
2005-03-17 21:59:00,1.20235,1.20235,1.20198,1.20198,200600000.0
2005-03-17 22:00:00,1.20198,1.20201,1.20124,1.20137,168600001.0
2005-03-17 22:01:00,1.20167,1.20175,1.20161,1.20161,105300000.0
2005-03-17 22:02:00,1.20163,1.20172,1.20145,1.20145,329800001.0
2005-03-17 22:03:00,1.20137,1.20156,1.2012,1.20123,106999998.0
2005-03-17 22:04:00,1.2013,1.2013,1.2011,1.20112,130499998.0
2005-03-17 22:05:00,1.20115,1.20115,1.20083,1.20083,114999998.0
2005-03-17 22:06:00,1.20113,1.20138,1.20107,1.20122,194399998.0
2005-03-17 22:07:00,1.20125,1.20125,1.20096,1.20106,96699998.0
2005-03-17 22:08:00,1.20098,1.20098,1.20075,1.20085,92400000.0
2005-03-17 22:09:00,1.20075,1.20085,1.20075,1.20085,155500000.0
2005-03-17 22:10:00,1.20082,1.20082,1.20076,1.20078,89899999.0
2005-03-17 22:11:00,1.20062,1.20062,1.2003,1.20042,78300002.0
2005-03-17 22:12:00,1.20052,1.20063,1.20052,1.20058,159200000.0
2005-03-17 22:13:00,1.20069,1.20099,1.20069,1.20091,113100000.0
2005-03-17 22:14:00,1.20095,1.20099,1.20085,1.20099,157900001.0
2005-03-17 22:15:00,1.20105,1.20105,1.20093,1.20103,160400000.0
2005-03-17 22:16:00,1.20126,1.20129,1.20049,1.20049,87500000.0
2005-03-17 22:17:00,1.201,1.20105,1.20095,1.20105,131199999.0
2005-03-17 22:18:00,1.20107,1.20111,1.20102,1.20102,90199999.0
2005-03-17 22:19:00,1.201,1.20117,1.201,1.20103,63400000.0
2005-03-17 22:20:00,1.20128,1.20133,1.20124,1.20133,117600001.0
2005-03-17 22:21:00,1.20137,1.20148,1.2013,1.20134,129300000.0
2005-03-17 22:22:00,1.20137,1.20162,1.20137,1.20149,81500001.0
2005-03-17 22:23:00,1.20174,1.20174,1.20145,1.20145,127300000.0
2005-03-17 22:24:00,1.20143,1.20164,1.20143,1.20159,144599999.0
2005-03-17 22:25:00,1.20163,1.20163,1.20148,1.20153,53399999.0
2005-03-17 22:26:00,1.20163,1.20171,1.20157,1.20157,140600001.0
2005-03-17 22:27:00,1.20159,1.20163,1.20152,1.20159,402400008.0
2005-03-17 22:28:00,1.20137,1.20175,1.20123,1.20175,52000001.0
2005-03-17 22:29:00,1.20159,1.20163,1.20145,1.20145,218900002.0
2005-03-17 22:30:00,1.20145,1.20145,1.2014,1.20145,125399998.0
2005-03-17 22:31:00,1.20147,1.20153,1.20139,1.2015,55700002.0
2005-03-17 22:32:00,1.20145,1.2015,1.2014,1.20142,138199999.0
2005-03-17 22:33:00,1.20152,1.20162,1.20145,1.2016,150600001.0
2005-03-17 22:34:00,1.20162,1.20171,1.20159,1.20163,348099995.0
2005-03-17 22:35:00,1.20168,1.20173,1.20165,1.20169,116899998.0
2005-03-17 22:36:00,1.20172,1.20178,1.20163,1.20165,42100000.0
2005-03-17 22:37:00,1.20184,1.20184,1.20171,1.20171,163500000.0
2005-03-17 22:38:00,1.2018,1.20207,1.2018,1.20201,81300002.0
2005-03-17 22:39:00,1.20218,1.20218,1.20149,1.20149,159500001.0
2005-03-17 22:40:00,1.20159,1.20176,1.20156,1.20164,129400001.0
2005-03-17 22:41:00,1.20174,1.20179,1.20163,1.20163,83399998.0
2005-03-17 22:42:00,1.20167,1.20172,1.20167,1.20172,26300001.0
2005-03-17 22:43:00,1.20182,1.20195,1.20171,1.20195,267100001.0
2005-03-17 22:44:00,1.20222,1.20231,1.20213,1.20214,248000007.0
2005-03-17 22:45:00,1.20204,1.20212,1.20201,1.20202,61799999.0
2005-03-17 22:46:00,1.20205,1.20205,1.20198,1.20202,102899999.0
2005-03-17 22:47:00,1.20199,1.20199,1.20196,1.20196,6400000.0
2005-03-17 22:48:00,1.20207,1.20215,1.20198,1.20198,89199999.0
2005-03-17 22:49:00,1.20188,1.20188,1.2016,1.20169,73600000.0
2005-03-17 22:50:00,1.20181,1.20188,1.20169,1.20169,168300002.0
2005-03-17 22:51:00,1.20173,1.20173,1.20138,1.2015,100400001.0
2005-03-17 22:52:00,1.20146,1.20153,1.20138,1.20138,172100003.0
2005-03-17 22:53:00,1.20145,1.20158,1.20144,1.20147,155400001.0
2005-03-17 22:54:00,1.20146,1.20156,1.20146,1.20147,127000004.0
2005-03-17 22:55:00,1.20178,1.2018,1.20158,1.20164,242499998.0
2005-03-17 22:56:00,1.20145,1.20145,1.2014,1.2014,31100000.0
2005-03-17 22:57:00,1.20142,1.20154,1.20142,1.2015,146300001.0
2005-03-17 22:58:00,1.20148,1.20148,1.201,1.20125,118900004.0
2005-03-17 22:59:00,1.20137,1.20137,1.20089,1.20134,110100000.0
2005-03-17 23:00:00,1.20103,1.20149,1.20103,1.2014,46400001.0
2005-03-17 23:01:00,1.20137,1.20138,1.20116,1.20116,25400000.0
2005-03-17 23:02:00,1.20118,1.2013,1.20118,1.20124,48399999.0
2005-03-17 23:03:00,1.2013,1.20144,1.20121,1.20144,105899999.0
2005-03-17 23:04:00,1.20145,1.20145,1.20135,1.20135,17500000.0
2005-03-17 23:05:00,1.2016,1.20165,1.20147,1.20147,90300000.0
2005-03-17 23:06:00,1.20135,1.20159,1.20135,1.20158,92100000.0
2005-03-17 23:07:00,1.20162,1.20176,1.20157,1.20172,143900002.0
2005-03-17 23:08:00,1.20162,1.20162,1.20145,1.2015,47400000.0
2005-03-17 23:09:00,1.20152,1.20155,1.20127,1.20131,77300001.0
2005-03-17 23:10:00,1.20116,1.20116,1.20085,1.20085,75300001.0
2005-03-17 23:11:00,1.20104,1.20108,1.20089,1.20108,173000000.0
2005-03-17 23:12:00,1.20106,1.20129,1.20106,1.20129,95199999.0
2005-03-17 23:13:00,1.20103,1.2011,1.20101,1.20107,136600001.0
2005-03-17 23:14:00,1.20096,1.20107,1.20096,1.20107,103899999.0
2005-03-17 23:15:00,1.20116,1.20116,1.20101,1.20101,158000001.0
2005-03-17 23:16:00,1.20106,1.20108,1.20091,1.20107,78799999.0
2005-03-17 23:17:00,1.20106,1.20111,1.20102,1.20103,120799998.0
2005-03-17 23:18:00,1.20108,1.20108,1.20093,1.20097,70999999.0
2005-03-17 23:19:00,1.20099,1.20099,1.20086,1.20086,48700000.0
2005-03-17 23:20:00,1.20071,1.20071,1.20059,1.20062,60700000.0
2005-03-17 23:21:00,1.2007,1.20075,1.2007,1.20075,2400000.0
2005-03-17 23:22:00,1.20074,1.20088,1.20065,1.20073,142700000.0
2005-03-17 23:23:00,1.20079,1.20085,1.20069,1.20069,28900000.0
2005-03-17 23:24:00,1.20078,1.20078,1.20072,1.20077,53100000.0
2005-03-17 23:25:00,1.20083,1.20083,1.20055,1.20055,168600001.0
2005-03-17 23:26:00,1.20064,1.20069,1.20042,1.20044,84300001.0
2005-03-17 23:27:00,1.20045,1.20064,1.20045,1.20053,136699999.0
2005-03-17 23:28:00,1.20055,1.20068,1.20053,1.20064,92599999.0
2005-03-17 23:29:00,1.20064,1.20064,1.20054,1.20054,6400000.0
2005-03-17 23:30:00,1.20036,1.20037,1.20031,1.20031,53900001.0
2005-03-17 23:31:00,1.20033,1.20037,1.20033,1.20037,36700000.0
2005-03-17 23:32:00,1.20045,1.20048,1.20039,1.20042,102100001.0
2005-03-17 23:33:00,1.20035,1.2005,1.20033,1.2005,75200001.0
2005-03-17 23:34:00,1.20051,1.20054,1.20041,1.20053,76299999.0
2005-03-17 23:35:00,1.2005,1.20061,1.2005,1.20055,103200002.0
2005-03-17 23:36:00,1.20058,1.20073,1.20058,1.20072,41400000.0
2005-03-17 23:37:00,1.20071,1.20074,1.20071,1.20074,30500001.0
2005-03-17 23:38:00,1.20064,1.20083,1.20064,1.20078,74800000.0
2005-03-17 23:39:00,1.2008,1.20085,1.20073,1.20078,89499999.0
2005-03-17 23:40:00,1.20097,1.2012,1.20097,1.20117,110800000.0
2005-03-17 23:41:00,1.20083,1.20091,1.20082,1.20082,38700000.0
2005-03-17 23:42:00,1.20086,1.20086,1.20062,1.2007,94200000.0
2005-03-17 23:43:00,1.20083,1.20122,1.20083,1.20118,42400000.0
2005-03-17 23:44:00,1.20122,1.20122,1.20063,1.20063,177000001.0
2005-03-17 23:45:00,1.20078,1.20089,1.20053,1.20089,103499998.0
2005-03-17 23:46:00,1.201,1.201,1.20079,1.20083,50900000.0
2005-03-17 23:47:00,1.20082,1.20122,1.20082,1.2009,131399998.0
2005-03-17 23:48:00,1.20087,1.20087,1.20083,1.20083,77400001.0
2005-03-17 23:49:00,1.20081,1.20085,1.20075,1.20077,89599998.0
2005-03-17 23:50:00,1.20083,1.20083,1.20068,1.20083,53699999.0
2005-03-17 23:51:00,1.20088,1.20112,1.20074,1.20106,83099998.0
2005-03-17 23:52:00,1.20072,1.2008,1.20072,1.20075,71800003.0
2005-03-17 23:53:00,1.20085,1.20085,1.20075,1.20078,144900000.0
2005-03-17 23:54:00,1.20078,1.20078,1.20072,1.20072,50200000.0
2005-03-17 23:55:00,1.20075,1.20088,1.20075,1.20088,121700002.0
2005-03-17 23:56:00,1.20072,1.2008,1.20072,1.20075,72100002.0
2005-03-17 23:57:00,1.2008,1.20089,1.20061,1.20061,56799999.0
2005-03-17 23:58:00,1.20065,1.20084,1.20064,1.2007,79700000.0
2005-03-17 23:59:00,1.2007,1.20075,1.20064,1.20069,74700000.0
2005-03-18 00:00:00,1.20076,1.20081,1.20066,1.20069,100699999.0
2005-03-18 00:01:00,1.20063,1.20103,1.20062,1.20103,58600000.0
2005-03-18 00:02:00,1.20104,1.20104,1.20081,1.20085,59499999.0
2005-03-18 00:03:00,1.2006,1.20091,1.2006,1.20091,65000001.0
2005-03-18 00:04:00,1.20105,1.20105,1.20076,1.20097,94900000.0
2005-03-18 00:05:00,1.20078,1.20091,1.20078,1.2009,108199997.0
2005-03-18 00:06:00,1.20076,1.20101,1.20075,1.2008,115699999.0
2005-03-18 00:07:00,1.2009,1.201,1.20088,1.20088,75400000.0
2005-03-18 00:08:00,1.20086,1.20103,1.20074,1.20103,129999998.0
2005-03-18 00:09:00,1.20105,1.20106,1.2008,1.20092,63200000.0
2005-03-18 00:10:00,1.20096,1.20107,1.20096,1.20101,48500000.0
2005-03-18 00:11:00,1.20086,1.20123,1.20086,1.20123,64399999.0
2005-03-18 00:12:00,1.20115,1.20115,1.20086,1.20095,52900000.0
2005-03-18 00:13:00,1.20091,1.20097,1.20082,1.20082,171800001.0
2005-03-18 00:14:00,1.20057,1.20075,1.20056,1.20063,100800001.0
2005-03-18 00:15:00,1.20062,1.20089,1.20061,1.20078,75199997.0
2005-03-18 00:16:00,1.20085,1.20102,1.20085,1.20088,25490000.0
2005-03-18 00:17:00,1.2009,1.20099,1.20084,1.20099,86600001.0
2005-03-18 00:18:00,1.20088,1.20104,1.20072,1.20099,121800001.0
2005-03-18 00:19:00,1.20093,1.20114,1.2008,1.20114,92599998.0
2005-03-18 00:20:00,1.20106,1.2012,1.20093,1.2012,77299999.0
2005-03-18 00:21:00,1.20126,1.20129,1.201,1.20129,38000001.0
2005-03-18 00:22:00,1.20112,1.20119,1.20107,1.2011,120799998.0
2005-03-18 00:23:00,1.20063,1.2011,1.20063,1.2011,228000003.0
2005-03-18 00:24:00,1.20117,1.20121,1.20113,1.20119,68500002.0
2005-03-18 00:25:00,1.20115,1.20119,1.20108,1.20112,51500000.0
2005-03-18 00:26:00,1.20112,1.20114,1.20084,1.20085,88300000.0
2005-03-18 00:27:00,1.20093,1.20115,1.20088,1.20088,80900001.0
2005-03-18 00:28:00,1.20085,1.20111,1.20085,1.20111,45900001.0
2005-03-18 00:29:00,1.20106,1.20109,1.20095,1.20095,127199999.0
2005-03-18 00:30:00,1.20104,1.20112,1.20097,1.20103,20800000.0
2005-03-18 00:31:00,1.2011,1.20115,1.20105,1.20105,86700001.0
2005-03-18 00:32:00,1.2011,1.20118,1.20101,1.20104,144500003.0
2005-03-18 00:33:00,1.20113,1.20137,1.20113,1.20137,61500000.0
2005-03-18 00:34:00,1.20107,1.20124,1.20098,1.20124,189999998.0
2005-03-18 00:35:00,1.20114,1.20119,1.20114,1.20119,42300000.0
2005-03-18 00:36:00,1.20105,1.20116,1.20096,1.20096,75000001.0
2005-03-18 00:37:00,1.20105,1.20118,1.20105,1.20118,29600000.0
2005-03-18 00:38:00,1.2012,1.20129,1.20111,1.20129,71300000.0
2005-03-18 00:39:00,1.20115,1.20115,1.20113,1.20113,74300001.0
2005-03-18 00:40:00,1.20117,1.20122,1.20117,1.2012,17500000.0
2005-03-18 00:41:00,1.20113,1.20113,1.20112,1.20112,33200000.0
2005-03-18 00:42:00,1.20105,1.20108,1.20087,1.20089,113700001.0
2005-03-18 00:43:00,1.20075,1.20092,1.20075,1.20087,155000002.0
2005-03-18 00:44:00,1.20077,1.20095,1.20077,1.20095,32200000.0
2005-03-18 00:45:00,1.20097,1.20106,1.20095,1.20102,41499999.0
2005-03-18 00:46:00,1.20105,1.20116,1.20085,1.20085,58000000.0
2005-03-18 00:47:00,1.20083,1.20114,1.20082,1.20114,87499999.0
2005-03-18 00:48:00,1.20118,1.20131,1.2011,1.20131,63300000.0
2005-03-18 00:49:00,1.20128,1.20128,1.20107,1.20107,38400000.0
2005-03-18 00:50:00,1.20127,1.20157,1.20126,1.20126,189099997.0
2005-03-18 00:51:00,1.20113,1.20124,1.20113,1.20118,62100000.0
2005-03-18 00:52:00,1.20128,1.20136,1.2012,1.20133,99800002.0
2005-03-18 00:53:00,1.2014,1.20161,1.20131,1.20144,96100002.0
2005-03-18 00:54:00,1.20145,1.20145,1.20135,1.20142,179200000.0
2005-03-18 00:55:00,1.2015,1.20167,1.20134,1.20134,95699999.0
2005-03-18 00:56:00,1.20142,1.20161,1.20142,1.20161,61000000.0
2005-03-18 00:57:00,1.20164,1.20164,1.20145,1.20146,71800001.0
2005-03-18 00:58:00,1.20155,1.20163,1.20155,1.20155,88100000.0
2005-03-18 00:59:00,1.20155,1.20161,1.20147,1.20147,45200000.0
2005-03-18 01:00:00,1.20147,1.20156,1.20143,1.20156,144099997.0
2005-03-18 01:01:00,1.20155,1.20155,1.20145,1.2015,38099999.0
2005-03-18 01:02:00,1.20148,1.20148,1.20127,1.20127,111300001.0
2005-03-18 01:03:00,1.2014,1.2014,1.20099,1.20103,84799997.0
2005-03-18 01:04:00,1.20112,1.20119,1.20109,1.20112,179600003.0
2005-03-18 01:05:00,1.20113,1.20113,1.20089,1.20092,191800003.0
2005-03-18 01:06:00,1.20091,1.201,1.20086,1.20091,227600000.0
2005-03-18 01:07:00,1.20097,1.20097,1.20093,1.20093,20700000.0
2005-03-18 01:08:00,1.2009,1.20103,1.20087,1.20103,68500001.0
2005-03-18 01:09:00,1.20117,1.20117,1.20094,1.20099,121300000.0
2005-03-18 01:10:00,1.20102,1.20102,1.20102,1.20102,19900000.0
2005-03-18 01:11:00,1.201,1.201,1.20078,1.20078,35000000.0
2005-03-18 01:12:00,1.201,1.201,1.20081,1.20092,83400003.0
2005-03-18 01:13:00,1.2009,1.2009,1.2009,1.2009,6400000.0
2005-03-18 01:14:00,1.20081,1.20086,1.20068,1.20086,81299999.0
2005-03-18 01:15:00,1.20092,1.20094,1.20075,1.20077,151800000.0
2005-03-18 01:16:00,1.20083,1.20096,1.20083,1.20093,88700000.0
2005-03-18 01:17:00,1.201,1.201,1.20095,1.201,114200001.0
2005-03-18 01:18:00,1.20095,1.20095,1.20093,1.20093,4900000.0
2005-03-18 01:19:00,1.20086,1.20086,1.20067,1.2007,94799999.0
2005-03-18 01:20:00,1.20067,1.2008,1.20067,1.2008,37200000.0
2005-03-18 01:21:00,1.20083,1.20093,1.20083,1.20093,54600000.0
2005-03-18 01:22:00,1.2009,1.2009,1.2009,1.2009,24900000.0
2005-03-18 01:23:00,1.20079,1.20103,1.20079,1.20103,48000001.0
2005-03-18 01:24:00,1.2009,1.2009,1.20082,1.20082,6400000.0
2005-03-18 01:25:00,1.20104,1.20104,1.20078,1.2008,54599998.0
2005-03-18 01:26:00,1.2009,1.2009,1.2009,1.2009,4000000.0
2005-03-18 01:27:00,1.2009,1.2009,1.20083,1.20085,95700003.0
2005-03-18 01:28:00,1.20088,1.20088,1.20075,1.20075,20100000.0
2005-03-18 01:29:00,1.20082,1.20092,1.20082,1.20082,124300000.0
2005-03-18 01:30:00,1.20093,1.20121,1.20083,1.20121,55800000.0
2005-03-18 01:31:00,1.20084,1.20095,1.20084,1.20095,38500001.0
2005-03-18 01:32:00,1.20096,1.20099,1.20096,1.20099,59000000.0
2005-03-18 01:33:00,1.20095,1.20103,1.20091,1.20091,85400000.0
2005-03-18 01:34:00,1.20093,1.20096,1.2009,1.20093,35600000.0
2005-03-18 01:35:00,1.20105,1.20105,1.201,1.201,17600000.0
2005-03-18 01:36:00,1.20103,1.20103,1.20089,1.20092,39100000.0
2005-03-18 01:37:00,1.20083,1.20097,1.20083,1.20086,69900000.0
2005-03-18 01:38:00,1.20078,1.20095,1.20078,1.20095,182799998.0
2005-03-18 01:39:00,1.20095,1.20128,1.20095,1.20128,55299999.0
2005-03-18 01:40:00,1.2009,1.20103,1.2009,1.20103,27700000.0
2005-03-18 01:41:00,1.20101,1.20101,1.20096,1.20096,47000000.0
2005-03-18 01:42:00,1.20094,1.20094,1.20089,1.20089,33899998.0
2005-03-18 01:43:00,1.20121,1.20121,1.20057,1.20113,76600000.0
2005-03-18 01:44:00,1.20095,1.20095,1.2009,1.20092,39000000.0
2005-03-18 01:45:00,1.20107,1.20122,1.20095,1.20122,91899999.0
2005-03-18 01:46:00,1.20095,1.20105,1.20095,1.201,22200000.0
2005-03-18 01:47:00,1.20103,1.2011,1.20103,1.2011,47600002.0
2005-03-18 01:48:00,1.20115,1.20115,1.20108,1.2011,75799997.0
2005-03-18 01:49:00,1.20115,1.20115,1.2011,1.2011,65900000.0
2005-03-18 01:50:00,1.20103,1.20109,1.20103,1.20109,70200001.0
2005-03-18 01:51:00,1.20105,1.20105,1.20102,1.20102,71699996.0
2005-03-18 01:52:00,1.20112,1.20116,1.20109,1.2011,33700000.0
2005-03-18 01:53:00,1.2012,1.2012,1.2012,1.2012,34100000.0
2005-03-18 01:54:00,1.2012,1.2012,1.20115,1.2012,82699998.0
2005-03-18 01:55:00,1.20106,1.20112,1.20106,1.2011,36700000.0
2005-03-18 01:56:00,1.2011,1.2011,1.2011,1.2011,18300000.0
2005-03-18 01:57:00,1.2013,1.2013,1.20103,1.2012,125900000.0
2005-03-18 01:58:00,1.2011,1.2011,1.20103,1.20103,16100000.0
2005-03-18 01:59:00,1.20105,1.2011,1.20105,1.2011,8800000.0
2005-03-18 02:00:00,1.20102,1.20109,1.20094,1.20102,87499998.0
2005-03-18 02:01:00,1.20101,1.20101,1.20098,1.20098,75000001.0
2005-03-18 02:02:00,1.20088,1.20128,1.20085,1.20126,80100001.0
2005-03-18 02:03:00,1.2009,1.20109,1.20088,1.20109,63600001.0
2005-03-18 02:04:00,1.20109,1.20109,1.20098,1.20098,81500000.0
2005-03-18 02:05:00,1.20146,1.20146,1.20134,1.20134,113700002.0
2005-03-18 02:06:00,1.2009,1.20111,1.2009,1.20111,35900000.0
2005-03-18 02:07:00,1.20115,1.20115,1.20103,1.20105,71000000.0
2005-03-18 02:08:00,1.20137,1.20137,1.20116,1.20116,75200000.0
2005-03-18 02:09:00,1.2011,1.2011,1.20105,1.20105,8000000.0
2005-03-18 02:10:00,1.20108,1.20118,1.20108,1.2011,97700001.0
2005-03-18 02:11:00,1.20138,1.20138,1.20128,1.20137,67900000.0
2005-03-18 02:12:00,1.20108,1.20108,1.20108,1.20108,28299999.0
2005-03-18 02:13:00,1.20143,1.20143,1.20134,1.20137,29500001.0
2005-03-18 02:14:00,1.20117,1.20126,1.201,1.201,98400001.0
2005-03-18 02:15:00,1.20137,1.20137,1.20112,1.20112,107799998.0
2005-03-18 02:16:00,1.20103,1.20107,1.20103,1.20107,12800000.0
2005-03-18 02:17:00,1.20122,1.20129,1.20091,1.20091,24100000.0
2005-03-18 02:18:00,1.201,1.20121,1.201,1.20116,100499999.0
2005-03-18 02:19:00,1.20101,1.20115,1.20085,1.20085,142000002.0
2005-03-18 02:20:00,1.20125,1.20155,1.20097,1.20155,200100002.0
2005-03-18 02:21:00,1.20147,1.20158,1.20107,1.20139,54200000.0
2005-03-18 02:22:00,1.20154,1.20169,1.20154,1.20168,98700000.0
2005-03-18 02:23:00,1.20157,1.20157,1.20096,1.20096,87300001.0
2005-03-18 02:24:00,1.20088,1.201,1.20083,1.20085,17600000.0
2005-03-18 02:25:00,1.20083,1.20129,1.20083,1.20129,62200000.0
2005-03-18 02:26:00,1.20133,1.20137,1.20094,1.20137,128699999.0
2005-03-18 02:27:00,1.2014,1.2014,1.2014,1.2014,600000.0
2005-03-18 02:28:00,1.20158,1.20161,1.20144,1.20161,73100001.0
2005-03-18 02:29:00,1.20126,1.20126,1.20088,1.20108,148499998.0
2005-03-18 02:30:00,1.20134,1.20145,1.20122,1.20139,52000000.0
2005-03-18 02:31:00,1.20125,1.20125,1.20086,1.20086,73800000.0
2005-03-18 02:32:00,1.201,1.20125,1.201,1.20125,16800000.0
2005-03-18 02:33:00,1.20138,1.20138,1.20107,1.20107,52599999.0
2005-03-18 02:34:00,1.20101,1.20114,1.20101,1.20102,87700003.0
2005-03-18 02:35:00,1.20122,1.20126,1.20086,1.20086,128900001.0
2005-03-18 02:36:00,1.20125,1.20125,1.20106,1.20118,164899998.0
2005-03-18 02:37:00,1.20081,1.20108,1.20081,1.20096,56600001.0
2005-03-18 02:38:00,1.20119,1.20127,1.20106,1.20106,92400001.0
2005-03-18 02:39:00,1.20101,1.20113,1.20095,1.20113,62500000.0
2005-03-18 02:40:00,1.20108,1.20114,1.201,1.2011,98300000.0
2005-03-18 02:41:00,1.20115,1.20122,1.20108,1.20108,34300000.0
2005-03-18 02:42:00,1.20115,1.2013,1.20115,1.2013,24600000.0
2005-03-18 02:43:00,1.20148,1.20157,1.20147,1.20157,143700000.0
2005-03-18 02:44:00,1.20114,1.20114,1.20111,1.20111,24700000.0
2005-03-18 02:45:00,1.20103,1.20118,1.20103,1.20109,64100001.0
2005-03-18 02:46:00,1.20115,1.20115,1.20115,1.20115,25500000.0
2005-03-18 02:47:00,1.20118,1.20118,1.20115,1.20115,22700000.0
2005-03-18 02:48:00,1.2012,1.20121,1.20109,1.20118,132900001.0
2005-03-18 02:49:00,1.20125,1.20125,1.2012,1.2012,23999999.0
2005-03-18 02:50:00,1.20126,1.20127,1.20115,1.20127,121199997.0
2005-03-18 02:51:00,1.20125,1.20135,1.20125,1.20125,26399999.0
2005-03-18 02:52:00,1.20124,1.20132,1.20105,1.20132,68599999.0
2005-03-18 02:53:00,1.20118,1.20125,1.2011,1.2011,45900000.0
2005-03-18 02:54:00,1.20126,1.20126,1.20104,1.20125,100700000.0
2005-03-18 02:55:00,1.20135,1.20135,1.20127,1.20127,35900000.0
2005-03-18 02:56:00,1.20131,1.20131,1.20124,1.20124,21500001.0
2005-03-18 02:57:00,1.20124,1.20124,1.20121,1.20121,22499999.0
2005-03-18 02:58:00,1.20128,1.20128,1.20104,1.20106,121100001.0
2005-03-18 02:59:00,1.20099,1.20116,1.20094,1.20107,152299998.0
2005-03-18 03:00:00,1.20107,1.20127,1.20107,1.20121,40200000.0
2005-03-18 03:01:00,1.20137,1.20145,1.20129,1.20129,73200002.0
2005-03-18 03:02:00,1.20123,1.20133,1.20113,1.20133,189199998.0
2005-03-18 03:03:00,1.20133,1.20133,1.2012,1.2013,63700000.0
2005-03-18 03:04:00,1.20135,1.20135,1.20123,1.20123,136799999.0
2005-03-18 03:05:00,1.20125,1.20129,1.20115,1.20115,115300000.0
2005-03-18 03:06:00,1.20133,1.20133,1.20105,1.2012,42200000.0
2005-03-18 03:07:00,1.20124,1.20124,1.20117,1.20117,47000000.0
2005-03-18 03:08:00,1.20128,1.20149,1.20121,1.20148,70100001.0
2005-03-18 03:09:00,1.20121,1.20128,1.2012,1.20128,104300000.0
2005-03-18 03:10:00,1.20135,1.20141,1.20123,1.20123,36100000.0
2005-03-18 03:11:00,1.20158,1.20158,1.20131,1.20133,81900001.0
2005-03-18 03:12:00,1.20139,1.20182,1.20139,1.20149,102299998.0
2005-03-18 03:13:00,1.20152,1.20152,1.20145,1.2015,50500001.0
2005-03-18 03:14:00,1.20176,1.20181,1.20164,1.20173,100600003.0
2005-03-18 03:15:00,1.20155,1.2016,1.20153,1.20153,22299999.0
2005-03-18 03:16:00,1.20149,1.20149,1.20149,1.20149,8000000.0
2005-03-18 03:17:00,1.20135,1.20145,1.20132,1.20135,77400002.0
2005-03-18 03:18:00,1.20132,1.20145,1.20128,1.20145,58199999.0
2005-03-18 03:19:00,1.20143,1.20155,1.2013,1.2013,91500001.0
2005-03-18 03:20:00,1.20137,1.20149,1.20123,1.20123,168800002.0
2005-03-18 03:21:00,1.20135,1.20151,1.20134,1.20151,102400001.0
2005-03-18 03:22:00,1.20172,1.20175,1.20156,1.20156,64700001.0
2005-03-18 03:23:00,1.20142,1.20158,1.20142,1.2015,92400002.0
2005-03-18 03:24:00,1.20147,1.2015,1.20147,1.2015,39700000.0
2005-03-18 03:25:00,1.20171,1.20171,1.20148,1.20167,76400001.0
2005-03-18 03:26:00,1.2015,1.2015,1.20134,1.20134,124499998.0
2005-03-18 03:27:00,1.20151,1.20177,1.20142,1.20177,115399998.0
2005-03-18 03:28:00,1.20138,1.20142,1.20138,1.20142,38500002.0
2005-03-18 03:29:00,1.20167,1.20167,1.20144,1.20165,137100000.0
2005-03-18 03:30:00,1.20146,1.20146,1.20128,1.20128,100400002.0
2005-03-18 03:31:00,1.20139,1.20164,1.20139,1.20164,15300000.0
2005-03-18 03:32:00,1.20142,1.20142,1.20138,1.20138,29599999.0
2005-03-18 03:33:00,1.20125,1.20148,1.20125,1.20148,6500000.0
2005-03-18 03:34:00,1.20144,1.20149,1.20144,1.20149,15200000.0
2005-03-18 03:35:00,1.20142,1.20153,1.2014,1.2014,75300000.0
2005-03-18 03:36:00,1.20127,1.2015,1.20127,1.2015,37500000.0
2005-03-18 03:37:00,1.20173,1.20173,1.20147,1.20147,83799997.0
2005-03-18 03:38:00,1.20145,1.20155,1.20145,1.20155,27900000.0
2005-03-18 03:39:00,1.20147,1.2015,1.20132,1.20132,97700003.0
2005-03-18 03:40:00,1.20129,1.2015,1.20129,1.20148,90499999.0
2005-03-18 03:41:00,1.2015,1.20155,1.20145,1.20155,88599999.0
2005-03-18 03:42:00,1.20137,1.20138,1.2013,1.20133,92100000.0
2005-03-18 03:43:00,1.20133,1.20151,1.20119,1.20144,75500001.0
2005-03-18 03:44:00,1.20133,1.20133,1.2012,1.2012,1600000.0
2005-03-18 03:45:00,1.20121,1.20133,1.20121,1.2013,64099999.0
2005-03-18 03:46:00,1.2014,1.20143,1.2014,1.20143,47800001.0
2005-03-18 03:47:00,1.20146,1.20159,1.20129,1.20129,75699999.0
2005-03-18 03:48:00,1.20135,1.20142,1.20135,1.20135,143199999.0
2005-03-18 03:49:00,1.2014,1.20143,1.20135,1.20135,92999999.0
2005-03-18 03:50:00,1.20135,1.20145,1.20135,1.20145,1600000.0
2005-03-18 03:51:00,1.2014,1.2014,1.2014,1.2014,3200000.0
2005-03-18 03:52:00,1.20163,1.20163,1.20138,1.2015,144400002.0
2005-03-18 03:53:00,1.20145,1.20145,1.20135,1.20145,122000005.0
2005-03-18 03:54:00,1.20142,1.20146,1.20133,1.20135,57500002.0
2005-03-18 03:55:00,1.20133,1.20133,1.20127,1.20127,32700000.0
2005-03-18 03:56:00,1.20115,1.20147,1.20112,1.20147,67600001.0
2005-03-18 03:57:00,1.2014,1.2014,1.2014,1.2014,800000.0
2005-03-18 03:58:00,1.2013,1.20145,1.2013,1.20145,42200001.0
2005-03-18 03:59:00,1.20145,1.20161,1.20142,1.20142,140200002.0
2005-03-18 04:00:00,1.20138,1.20147,1.20138,1.20147,11200000.0
2005-03-18 04:01:00,1.20153,1.2016,1.20141,1.20141,141499998.0
2005-03-18 04:02:00,1.20145,1.20145,1.20145,1.20145,4300000.0
2005-03-18 04:03:00,1.20135,1.20135,1.20135,1.20135,32800000.0
2005-03-18 04:04:00,1.20142,1.20142,1.20128,1.20128,25500000.0
2005-03-18 04:05:00,1.20132,1.20138,1.20125,1.2013,104700002.0
2005-03-18 04:06:00,1.20143,1.20163,1.20133,1.20163,164599995.0
2005-03-18 04:07:00,1.20123,1.20142,1.2012,1.20142,60699998.0
2005-03-18 04:08:00,1.20117,1.20128,1.20115,1.20115,78600002.0
2005-03-18 04:09:00,1.20142,1.20145,1.2014,1.20142,84099997.0
2005-03-18 04:10:00,1.2017,1.20173,1.20145,1.20146,171800000.0
2005-03-18 04:11:00,1.20135,1.2014,1.20135,1.2014,1400000.0
2005-03-18 04:12:00,1.2016,1.2016,1.2013,1.2014,132500001.0
2005-03-18 04:13:00,1.20145,1.20145,1.2014,1.2014,48600000.0
2005-03-18 04:14:00,1.2014,1.20145,1.20135,1.20135,112199999.0
2005-03-18 04:15:00,1.20135,1.20135,1.20135,1.20135,31900000.0
2005-03-18 04:16:00,1.20135,1.2014,1.20135,1.2014,30500000.0
2005-03-18 04:17:00,1.20133,1.20134,1.20123,1.20128,95999999.0
2005-03-18 04:18:00,1.20134,1.20138,1.20134,1.20138,18300000.0
2005-03-18 04:19:00,1.20166,1.2017,1.20148,1.20148,99999999.0
2005-03-18 04:20:00,1.20145,1.20145,1.2014,1.2014,19100000.0
2005-03-18 04:21:00,1.20135,1.2014,1.2013,1.20138,124200000.0
2005-03-18 04:22:00,1.20135,1.20145,1.20132,1.20142,200599995.0
2005-03-18 04:23:00,1.20137,1.20137,1.20125,1.20125,40800000.0
2005-03-18 04:24:00,1.20124,1.20137,1.20121,1.20121,103500001.0
2005-03-18 04:25:00,1.20127,1.20133,1.20127,1.20133,46600000.0
2005-03-18 04:26:00,1.20165,1.20165,1.20137,1.20151,111200000.0
2005-03-18 04:27:00,1.2014,1.20148,1.2014,1.20148,26300000.0
2005-03-18 04:28:00,1.2013,1.2013,1.2013,1.2013,6400000.0
2005-03-18 04:29:00,1.20153,1.20158,1.20131,1.20158,142899998.0
2005-03-18 04:30:00,1.20135,1.20145,1.20135,1.20145,19700000.0
2005-03-18 04:31:00,1.20132,1.20136,1.20118,1.20136,65300000.0
2005-03-18 04:32:00,1.20132,1.20142,1.20132,1.2014,61600001.0
2005-03-18 04:33:00,1.20135,1.2014,1.2013,1.20135,68800000.0
2005-03-18 04:34:00,1.20139,1.20142,1.20131,1.20133,141400002.0
2005-03-18 04:35:00,1.20139,1.20143,1.20139,1.20143,19200000.0
2005-03-18 04:36:00,1.20154,1.20166,1.2014,1.20153,154100001.0
2005-03-18 04:37:00,1.2015,1.20152,1.2015,1.20152,5500000.0
2005-03-18 04:38:00,1.2015,1.20155,1.20147,1.2015,108999999.0
2005-03-18 04:39:00,1.20137,1.20161,1.20137,1.20148,54700001.0
2005-03-18 04:40:00,1.20148,1.2015,1.20145,1.20145,49400000.0
2005-03-18 04:41:00,1.20186,1.20186,1.20167,1.20167,39900000.0
2005-03-18 04:42:00,1.2015,1.2015,1.2015,1.2015,31900001.0
2005-03-18 04:43:00,1.20179,1.20188,1.20157,1.20157,101499999.0
2005-03-18 04:44:00,1.20146,1.20146,1.20144,1.20144,27900001.0
2005-03-18 04:45:00,1.20157,1.20165,1.201,1.201,147100002.0
2005-03-18 04:46:00,1.20151,1.20157,1.20144,1.20157,64800001.0
2005-03-18 04:47:00,1.20157,1.20168,1.20157,1.20165,141600000.0
2005-03-18 04:48:00,1.20156,1.20156,1.2014,1.2014,11200000.0
2005-03-18 04:49:00,1.2014,1.20149,1.20138,1.20145,115900000.0
2005-03-18 04:50:00,1.20151,1.20152,1.20139,1.20139,51500000.0
2005-03-18 04:51:00,1.20155,1.20155,1.20145,1.2015,117299999.0
2005-03-18 04:52:00,1.2015,1.2015,1.2014,1.20147,69600002.0
2005-03-18 04:53:00,1.20147,1.20155,1.20145,1.2015,15700000.0
2005-03-18 04:54:00,1.2015,1.20152,1.20145,1.2015,14400000.0
2005-03-18 04:55:00,1.2017,1.2017,1.20143,1.20152,70900000.0
2005-03-18 04:56:00,1.20143,1.20145,1.20135,1.20135,107500002.0
2005-03-18 04:57:00,1.20155,1.20165,1.20146,1.20159,182799999.0
2005-03-18 04:58:00,1.20173,1.20173,1.20154,1.20159,99699999.0
2005-03-18 04:59:00,1.20144,1.20151,1.20132,1.20132,135100001.0
2005-03-18 05:00:00,1.2016,1.2016,1.2015,1.2015,33100001.0
2005-03-18 05:01:00,1.2016,1.2016,1.20155,1.2016,89799999.0
2005-03-18 05:02:00,1.20158,1.20171,1.20154,1.20161,60200000.0
2005-03-18 05:03:00,1.20149,1.20158,1.20143,1.20156,131100001.0
2005-03-18 05:04:00,1.20153,1.20161,1.20152,1.20152,76300002.0
2005-03-18 05:05:00,1.2017,1.2017,1.20165,1.20165,4800000.0
2005-03-18 05:06:00,1.20144,1.20156,1.20144,1.20156,34300001.0
2005-03-18 05:07:00,1.20167,1.20167,1.20152,1.20163,127000000.0
2005-03-18 05:08:00,1.20158,1.20161,1.20149,1.20158,32699999.0
2005-03-18 05:09:00,1.20159,1.20164,1.20155,1.20155,98300000.0
2005-03-18 05:10:00,1.20155,1.20167,1.20155,1.20166,93400000.0
2005-03-18 05:11:00,1.20165,1.20165,1.20152,1.20152,42000001.0
2005-03-18 05:12:00,1.20163,1.2018,1.20156,1.2018,50700000.0
2005-03-18 05:13:00,1.20144,1.20166,1.20144,1.20165,94300001.0
2005-03-18 05:14:00,1.20172,1.20172,1.20165,1.2017,38500000.0
2005-03-18 05:15:00,1.20151,1.20161,1.20147,1.20158,109299998.0
2005-03-18 05:16:00,1.20175,1.20178,1.20165,1.20165,127300000.0
2005-03-18 05:17:00,1.2017,1.20172,1.20165,1.20165,87200000.0
2005-03-18 05:18:00,1.20177,1.20185,1.20155,1.20172,65100000.0
2005-03-18 05:19:00,1.2017,1.2017,1.20162,1.20162,42600000.0
2005-03-18 05:20:00,1.20178,1.20178,1.20165,1.2017,46000001.0
2005-03-18 05:21:00,1.20177,1.20185,1.20159,1.20179,170400001.0
2005-03-18 05:22:00,1.20178,1.20195,1.20171,1.20182,181099997.0
2005-03-18 05:23:00,1.20171,1.20202,1.20171,1.20202,140299998.0
2005-03-18 05:24:00,1.20186,1.20193,1.20174,1.20193,67399999.0
2005-03-18 05:25:00,1.20201,1.20212,1.2019,1.20204,95499997.0
2005-03-18 05:26:00,1.202,1.2024,1.202,1.20231,198200002.0
2005-03-18 05:27:00,1.20203,1.20217,1.20203,1.20215,38700000.0
2005-03-18 05:28:00,1.20223,1.20223,1.20217,1.20217,16000000.0
2005-03-18 05:29:00,1.20213,1.20218,1.2021,1.20216,91700002.0
2005-03-18 05:30:00,1.2021,1.20223,1.20207,1.2022,107300000.0
2005-03-18 05:31:00,1.20216,1.20216,1.20201,1.20203,58500001.0
2005-03-18 05:32:00,1.20208,1.20212,1.20208,1.20212,48300002.0
2005-03-18 05:33:00,1.2021,1.2021,1.2021,1.2021,37200002.0
2005-03-18 05:34:00,1.20212,1.20214,1.20202,1.20202,68600000.0
2005-03-18 05:35:00,1.20241,1.20244,1.2021,1.2021,152300003.0
2005-03-18 05:36:00,1.2021,1.20215,1.2021,1.20215,56199999.0
2005-03-18 05:37:00,1.20205,1.2021,1.20205,1.2021,19100000.0
2005-03-18 05:38:00,1.20212,1.20219,1.202,1.20201,108600002.0
2005-03-18 05:39:00,1.20228,1.20249,1.20211,1.20249,300900004.0
2005-03-18 05:40:00,1.20202,1.20215,1.20202,1.2021,168999997.0
2005-03-18 05:41:00,1.20215,1.20223,1.20214,1.20223,75900000.0
2005-03-18 05:42:00,1.20225,1.20225,1.2022,1.2022,37600001.0
2005-03-18 05:43:00,1.20235,1.20251,1.20231,1.20251,81999999.0
2005-03-18 05:44:00,1.20215,1.20225,1.20215,1.20218,91899997.0
2005-03-18 05:45:00,1.20242,1.20252,1.20226,1.20226,117100000.0
2005-03-18 05:46:00,1.20222,1.20232,1.20218,1.20223,196100001.0
2005-03-18 05:47:00,1.20247,1.20247,1.20233,1.20247,147700001.0
2005-03-18 05:48:00,1.20225,1.2023,1.20225,1.2023,2400000.0
2005-03-18 05:49:00,1.20234,1.20249,1.20216,1.20216,89100000.0
2005-03-18 05:50:00,1.20225,1.20233,1.20225,1.2023,46800000.0
2005-03-18 05:51:00,1.20215,1.20229,1.20214,1.20225,56100000.0
2005-03-18 05:52:00,1.20247,1.20247,1.20211,1.20228,175199998.0
2005-03-18 05:53:00,1.20225,1.20225,1.2021,1.2021,98600001.0
2005-03-18 05:54:00,1.20213,1.20213,1.20212,1.20212,10400000.0
2005-03-18 05:55:00,1.20254,1.20258,1.20241,1.20258,57000000.0
2005-03-18 05:56:00,1.20217,1.2022,1.20217,1.2022,34000000.0
2005-03-18 05:57:00,1.20215,1.2022,1.20215,1.2022,99000001.0
2005-03-18 05:58:00,1.20246,1.20248,1.20216,1.20216,100700000.0
2005-03-18 05:59:00,1.20211,1.20211,1.20209,1.20209,13300000.0
2005-03-18 06:00:00,1.20215,1.2023,1.20215,1.2023,51900000.0
2005-03-18 06:01:00,1.20217,1.20217,1.20203,1.20217,55200000.0
2005-03-18 06:02:00,1.20235,1.20235,1.20211,1.20216,73400000.0
2005-03-18 06:03:00,1.20215,1.20221,1.20212,1.20213,116800002.0
2005-03-18 06:04:00,1.20209,1.2022,1.20208,1.2022,28700000.0
2005-03-18 06:05:00,1.20223,1.2025,1.20218,1.2025,47899999.0
2005-03-18 06:06:00,1.2023,1.2023,1.20225,1.20225,42399999.0
2005-03-18 06:07:00,1.20237,1.20237,1.20221,1.20235,178899997.0
2005-03-18 06:08:00,1.20232,1.2024,1.20232,1.2024,114600003.0
2005-03-18 06:09:00,1.20243,1.20264,1.20243,1.20249,89100000.0
2005-03-18 06:10:00,1.20247,1.20247,1.2023,1.20242,91099999.0
2005-03-18 06:11:00,1.20259,1.20265,1.20255,1.20259,69100000.0
2005-03-18 06:12:00,1.20195,1.20195,1.20129,1.2015,68399999.0
2005-03-18 06:13:00,1.20212,1.20212,1.20185,1.20191,103500001.0
2005-03-18 06:14:00,1.20189,1.20204,1.20186,1.20204,138700005.0
2005-03-18 06:15:00,1.20205,1.20217,1.20197,1.20208,58999999.0
2005-03-18 06:16:00,1.20218,1.20218,1.20203,1.20206,60000002.0
2005-03-18 06:17:00,1.20208,1.20235,1.20203,1.20235,60100001.0
2005-03-18 06:18:00,1.20204,1.20212,1.20201,1.20208,101300000.0
2005-03-18 06:19:00,1.20215,1.20215,1.20207,1.2021,146500003.0
2005-03-18 06:20:00,1.20207,1.2021,1.20207,1.2021,36700000.0
2005-03-18 06:21:00,1.20206,1.20216,1.20193,1.20208,142299999.0
2005-03-18 06:22:00,1.2022,1.2022,1.20211,1.2022,77199999.0
2005-03-18 06:23:00,1.2022,1.20231,1.2022,1.20223,91900001.0
2005-03-18 06:24:00,1.20223,1.20237,1.20223,1.20237,154800003.0
2005-03-18 06:25:00,1.20241,1.20241,1.20214,1.20215,54399999.0
2005-03-18 06:26:00,1.20238,1.20247,1.20235,1.20235,89300000.0
2005-03-18 06:27:00,1.20238,1.20245,1.20229,1.20243,103899999.0
2005-03-18 06:28:00,1.20253,1.20256,1.20228,1.20228,35900001.0
2005-03-18 06:29:00,1.20245,1.20255,1.20245,1.2025,47999999.0
2005-03-18 06:30:00,1.20252,1.20252,1.20252,1.20252,3200000.0
2005-03-18 06:31:00,1.20234,1.20259,1.20234,1.20259,134200002.0
2005-03-18 06:32:00,1.20231,1.20231,1.20219,1.20219,28699999.0
2005-03-18 06:33:00,1.20205,1.20212,1.20203,1.20212,72299999.0
2005-03-18 06:34:00,1.20213,1.20225,1.20213,1.20222,55499999.0
2005-03-18 06:35:00,1.20215,1.20225,1.20215,1.20215,121300002.0
2005-03-18 06:36:00,1.20243,1.20248,1.20206,1.20248,125799999.0
2005-03-18 06:37:00,1.2022,1.20222,1.20215,1.2022,155499998.0
2005-03-18 06:38:00,1.20243,1.20248,1.20213,1.20248,168599998.0
2005-03-18 06:39:00,1.20222,1.20222,1.20214,1.2022,161499997.0
2005-03-18 06:40:00,1.20226,1.20229,1.20215,1.20218,141500003.0
2005-03-18 06:41:00,1.20243,1.20247,1.20225,1.20247,70600000.0
2005-03-18 06:42:00,1.2023,1.2026,1.20217,1.2026,112799999.0
2005-03-18 06:43:00,1.20245,1.2025,1.20245,1.2025,111400001.0
2005-03-18 06:44:00,1.20242,1.20253,1.20242,1.20245,25500000.0
2005-03-18 06:45:00,1.20258,1.20274,1.2024,1.2024,98800000.0
2005-03-18 06:46:00,1.20255,1.20255,1.20245,1.20245,43499999.0
2005-03-18 06:47:00,1.20225,1.20256,1.20225,1.20256,114300000.0
2005-03-18 06:48:00,1.2025,1.20253,1.20245,1.20253,108100000.0
2005-03-18 06:49:00,1.20246,1.20246,1.20227,1.20231,13700000.0
2005-03-18 06:50:00,1.20235,1.20237,1.20224,1.20237,68800002.0
2005-03-18 06:51:00,1.20221,1.20249,1.20208,1.20231,101500000.0
2005-03-18 06:52:00,1.2024,1.20245,1.2023,1.20235,180600001.0
2005-03-18 06:53:00,1.20262,1.20266,1.20232,1.2025,60300002.0
2005-03-18 06:54:00,1.20233,1.20233,1.20227,1.20227,22500000.0
2005-03-18 06:55:00,1.2023,1.20237,1.2023,1.20237,59400001.0
2005-03-18 06:56:00,1.2024,1.20245,1.2024,1.2024,34300000.0
2005-03-18 06:57:00,1.20238,1.20238,1.2022,1.20231,168999999.0
2005-03-18 06:58:00,1.2024,1.2024,1.2024,1.2024,22400000.0
2005-03-18 06:59:00,1.20231,1.20251,1.20231,1.20233,88200000.0
2005-03-18 07:00:00,1.2024,1.20248,1.20236,1.20243,109800001.0
2005-03-18 07:01:00,1.20251,1.20251,1.20235,1.20235,128200003.0
2005-03-18 07:02:00,1.20235,1.20242,1.20202,1.20202,156000001.0
2005-03-18 07:03:00,1.20222,1.20222,1.20203,1.20203,160099997.0
2005-03-18 07:04:00,1.202,1.2022,1.202,1.20207,135600000.0
2005-03-18 07:05:00,1.20234,1.20241,1.20221,1.20238,99699999.0
2005-03-18 07:06:00,1.20222,1.20222,1.20202,1.20202,94500001.0
2005-03-18 07:07:00,1.20215,1.20227,1.20209,1.20209,74799998.0
2005-03-18 07:08:00,1.20218,1.20232,1.20218,1.20226,91599999.0
2005-03-18 07:09:00,1.20218,1.20235,1.20218,1.20225,150600000.0
2005-03-18 07:10:00,1.20243,1.20247,1.20236,1.20241,85300002.0
2005-03-18 07:11:00,1.20238,1.20257,1.20238,1.20238,80900000.0
2005-03-18 07:12:00,1.20235,1.20245,1.20235,1.20238,95400001.0
2005-03-18 07:13:00,1.2026,1.20271,1.20235,1.20271,143000002.0
2005-03-18 07:14:00,1.20235,1.2024,1.20235,1.20237,87200001.0
2005-03-18 07:15:00,1.20237,1.20242,1.20237,1.2024,49300001.0
2005-03-18 07:16:00,1.2024,1.20245,1.2023,1.20235,106499997.0
2005-03-18 07:17:00,1.2025,1.2025,1.20234,1.20235,101799998.0
2005-03-18 07:18:00,1.20235,1.2024,1.20235,1.2024,84500001.0
2005-03-18 07:19:00,1.20235,1.2024,1.20235,1.2024,48800000.0
2005-03-18 07:20:00,1.20263,1.2027,1.20257,1.20263,128799999.0
2005-03-18 07:21:00,1.20242,1.20261,1.20236,1.20236,53000000.0
2005-03-18 07:22:00,1.20259,1.20259,1.20235,1.20235,89399999.0
2005-03-18 07:23:00,1.20245,1.20265,1.20245,1.20255,53400001.0
2005-03-18 07:24:00,1.20268,1.2027,1.20268,1.2027,26600000.0
2005-03-18 07:25:00,1.20258,1.20281,1.20257,1.20257,91599999.0
2005-03-18 07:26:00,1.2026,1.20263,1.20255,1.20255,38700000.0
2005-03-18 07:27:00,1.20258,1.20265,1.20247,1.20265,156499999.0
2005-03-18 07:28:00,1.20268,1.20307,1.20265,1.20265,185900001.0
2005-03-18 07:29:00,1.20278,1.2028,1.2026,1.2026,73000000.0
2005-03-18 07:30:00,1.20263,1.20275,1.20262,1.20275,120500000.0
2005-03-18 07:31:00,1.20279,1.20297,1.20268,1.20297,115599999.0
2005-03-18 07:32:00,1.20297,1.20297,1.20288,1.20288,6400000.0
2005-03-18 07:33:00,1.20282,1.20296,1.2028,1.20296,77500000.0
2005-03-18 07:34:00,1.20295,1.20302,1.20267,1.20267,74900001.0
2005-03-18 07:35:00,1.2026,1.20277,1.20255,1.20255,40100000.0
2005-03-18 07:36:00,1.20267,1.20267,1.20251,1.20264,83100000.0
2005-03-18 07:37:00,1.20248,1.20248,1.20202,1.20202,22800000.0
2005-03-18 07:38:00,1.20197,1.20223,1.20197,1.20218,55900001.0
2005-03-18 07:39:00,1.20239,1.2025,1.20225,1.20228,100300001.0
2005-03-18 07:40:00,1.20206,1.20223,1.20206,1.20223,137499999.0
2005-03-18 07:41:00,1.20228,1.20248,1.20228,1.20248,61300000.0
2005-03-18 07:42:00,1.20227,1.20235,1.20225,1.20235,90300000.0
2005-03-18 07:43:00,1.20235,1.20235,1.20225,1.20225,62800002.0
2005-03-18 07:44:00,1.2023,1.2023,1.20217,1.20228,150400002.0
2005-03-18 07:45:00,1.20216,1.20242,1.20216,1.20237,107500001.0
2005-03-18 07:46:00,1.20253,1.20261,1.20195,1.20195,127299997.0
2005-03-18 07:47:00,1.2022,1.20233,1.20198,1.20233,64600000.0
2005-03-18 07:48:00,1.20265,1.20265,1.20237,1.2024,124799998.0
2005-03-18 07:49:00,1.2024,1.20243,1.20227,1.20231,122399999.0
2005-03-18 07:50:00,1.20241,1.20242,1.20238,1.20241,37099999.0
2005-03-18 07:51:00,1.20242,1.20242,1.20202,1.20218,115899998.0
2005-03-18 07:52:00,1.20258,1.20276,1.20249,1.20275,69999999.0
2005-03-18 07:53:00,1.20237,1.20252,1.20237,1.20251,13300000.0
2005-03-18 07:54:00,1.20251,1.2026,1.20246,1.20246,109900001.0
2005-03-18 07:55:00,1.2027,1.20272,1.2026,1.20268,146299999.0
2005-03-18 07:56:00,1.20263,1.20271,1.20259,1.20271,137800000.0
2005-03-18 07:57:00,1.20263,1.20265,1.20193,1.20193,124100000.0
2005-03-18 07:58:00,1.20195,1.20222,1.20185,1.20185,63700001.0
2005-03-18 07:59:00,1.2019,1.2023,1.2019,1.2023,85800000.0
2005-03-18 08:00:00,1.20249,1.20265,1.20239,1.20251,103199999.0
2005-03-18 08:01:00,1.20253,1.20267,1.20253,1.20267,2200000.0
2005-03-18 08:02:00,1.20265,1.20275,1.20265,1.2027,58800000.0
2005-03-18 08:03:00,1.20268,1.20293,1.20268,1.20273,87200000.0
2005-03-18 08:04:00,1.20268,1.20275,1.20261,1.20269,72499999.0
2005-03-18 08:05:00,1.20263,1.20265,1.20235,1.2024,162499997.0
2005-03-18 08:06:00,1.20241,1.20268,1.20241,1.20268,71399998.0
2005-03-18 08:07:00,1.20244,1.20261,1.20236,1.20236,93400000.0
2005-03-18 08:08:00,1.20248,1.20255,1.20248,1.20255,71799999.0
2005-03-18 08:09:00,1.20277,1.20283,1.20265,1.20265,61600000.0
2005-03-18 08:10:00,1.2027,1.20306,1.2027,1.20306,73700001.0
2005-03-18 08:11:00,1.20283,1.20285,1.20273,1.20285,56100001.0
2005-03-18 08:12:00,1.20266,1.20266,1.20249,1.20249,9600000.0
2005-03-18 08:13:00,1.20245,1.20251,1.2023,1.2023,23300000.0
2005-03-18 08:14:00,1.20248,1.20276,1.20246,1.20276,65500001.0
2005-03-18 08:15:00,1.20252,1.20257,1.20239,1.20239,62999999.0
2005-03-18 08:16:00,1.20258,1.20269,1.20255,1.20255,164600001.0
2005-03-18 08:17:00,1.20273,1.20277,1.20262,1.20262,24500000.0
2005-03-18 08:18:00,1.20266,1.20279,1.20266,1.20279,24699999.0
2005-03-18 08:19:00,1.20283,1.20289,1.2027,1.20277,74499998.0
2005-03-18 08:20:00,1.20293,1.20299,1.2027,1.20288,50100000.0
2005-03-18 08:21:00,1.20285,1.20285,1.20275,1.2028,59599999.0
2005-03-18 08:22:00,1.2028,1.20283,1.20278,1.2028,67099999.0
2005-03-18 08:23:00,1.20299,1.20307,1.20293,1.20307,103900001.0
2005-03-18 08:24:00,1.20277,1.2028,1.20275,1.2028,97900000.0
2005-03-18 08:25:00,1.20278,1.20278,1.20265,1.20272,113900003.0
2005-03-18 08:26:00,1.20269,1.20283,1.20269,1.20283,49100000.0
2005-03-18 08:27:00,1.2027,1.20285,1.2027,1.20282,61500002.0
2005-03-18 08:28:00,1.20268,1.203,1.20267,1.20289,111400001.0
2005-03-18 08:29:00,1.20278,1.20278,1.20266,1.20278,144200000.0
2005-03-18 08:30:00,1.20278,1.20285,1.20269,1.20285,36300000.0
2005-03-18 08:31:00,1.20293,1.20311,1.20293,1.20294,73000000.0
2005-03-18 08:32:00,1.20325,1.20325,1.20313,1.2032,177700001.0
2005-03-18 08:33:00,1.20315,1.20325,1.20315,1.20325,125500000.0
2005-03-18 08:34:00,1.20311,1.20322,1.203,1.20302,163200001.0
2005-03-18 08:35:00,1.20307,1.20325,1.20307,1.20314,133800000.0
2005-03-18 08:36:00,1.20293,1.20293,1.20285,1.20285,14300000.0
2005-03-18 08:37:00,1.20292,1.203,1.20292,1.20293,101100000.0
2005-03-18 08:38:00,1.20289,1.20291,1.20283,1.20289,67200000.0
2005-03-18 08:39:00,1.20286,1.20303,1.20286,1.20298,56200000.0
2005-03-18 08:40:00,1.20297,1.203,1.20297,1.203,18300001.0
2005-03-18 08:41:00,1.2031,1.20311,1.20295,1.20311,85800000.0
2005-03-18 08:42:00,1.20295,1.203,1.20295,1.203,76700000.0
2005-03-18 08:43:00,1.20305,1.20305,1.20293,1.20295,50999999.0
2005-03-18 08:44:00,1.20305,1.20305,1.20305,1.20305,4800000.0
2005-03-18 08:45:00,1.2031,1.20324,1.20298,1.2032,118100001.0
2005-03-18 08:46:00,1.20296,1.20296,1.20284,1.2029,85600002.0
2005-03-18 08:47:00,1.20294,1.20294,1.20289,1.20289,17800000.0
2005-03-18 08:48:00,1.203,1.203,1.20295,1.20295,26600000.0
2005-03-18 08:49:00,1.2029,1.20305,1.20284,1.20305,94800002.0
2005-03-18 08:50:00,1.20295,1.20305,1.20295,1.20305,87200000.0
2005-03-18 08:51:00,1.20263,1.20263,1.20097,1.20097,51799999.0
2005-03-18 08:52:00,1.20197,1.20212,1.20118,1.20157,38600000.0
2005-03-18 08:53:00,1.20302,1.20309,1.20272,1.20275,87400000.0
2005-03-18 08:54:00,1.20255,1.20271,1.20199,1.20199,145399999.0
2005-03-18 08:55:00,1.20187,1.20225,1.20187,1.20218,51000002.0
2005-03-18 08:56:00,1.20208,1.20212,1.20192,1.20192,171500000.0
2005-03-18 08:57:00,1.20187,1.20218,1.20182,1.20182,92300000.0
2005-03-18 08:58:00,1.20218,1.20245,1.2021,1.20245,70900001.0
2005-03-18 08:59:00,1.20192,1.20219,1.20189,1.20189,89000000.0
2005-03-18 09:00:00,1.20203,1.20246,1.20197,1.20197,115400001.0
2005-03-18 09:01:00,1.20206,1.20241,1.20206,1.2024,54400000.0
2005-03-18 09:02:00,1.20242,1.20256,1.20242,1.20249,36300000.0
2005-03-18 09:03:00,1.2026,1.20265,1.20255,1.2026,94599999.0
2005-03-18 09:04:00,1.2026,1.2026,1.2024,1.2024,9700000.0
2005-03-18 09:05:00,1.20245,1.20245,1.20233,1.20237,93800001.0
2005-03-18 09:06:00,1.20233,1.20242,1.20233,1.20237,71799999.0
2005-03-18 09:07:00,1.20241,1.20241,1.20234,1.20234,25800000.0
2005-03-18 09:08:00,1.20232,1.20232,1.20199,1.20228,98000001.0
2005-03-18 09:09:00,1.20233,1.20234,1.20192,1.2022,93100000.0
2005-03-18 09:10:00,1.20213,1.20213,1.20185,1.20185,12200000.0
2005-03-18 09:11:00,1.20181,1.20212,1.20181,1.20208,110799999.0
2005-03-18 09:12:00,1.2015,1.2015,1.20108,1.20108,14700000.0
2005-03-18 09:13:00,1.20084,1.20182,1.20084,1.20178,69899998.0
2005-03-18 09:14:00,1.20189,1.20207,1.20188,1.20192,55100000.0
2005-03-18 09:15:00,1.20245,1.20245,1.20224,1.20224,109199999.0
2005-03-18 09:16:00,1.20185,1.20212,1.20185,1.202,77200000.0
2005-03-18 09:17:00,1.20217,1.20225,1.20215,1.20215,132400001.0
2005-03-18 09:18:00,1.20205,1.20205,1.20203,1.20203,41900000.0
2005-03-18 09:19:00,1.20199,1.20218,1.20199,1.20207,93400000.0
2005-03-18 09:20:00,1.20208,1.20208,1.20195,1.20202,138199999.0
2005-03-18 09:21:00,1.2021,1.20215,1.20207,1.20207,50600000.0
2005-03-18 09:22:00,1.202,1.20215,1.202,1.20205,98600001.0
2005-03-18 09:23:00,1.20204,1.20215,1.20204,1.20205,118200001.0
2005-03-18 09:24:00,1.20207,1.20213,1.20198,1.20198,71800000.0
2005-03-18 09:25:00,1.20201,1.20208,1.20198,1.20201,124500002.0
2005-03-18 09:26:00,1.20207,1.20222,1.20207,1.20221,59099999.0
2005-03-18 09:27:00,1.20224,1.20235,1.20207,1.20207,20700000.0
2005-03-18 09:28:00,1.20215,1.20223,1.20208,1.20208,60300000.0
2005-03-18 09:29:00,1.20208,1.20235,1.20208,1.20235,43200000.0
2005-03-18 09:30:00,1.2024,1.2024,1.20238,1.20238,3200000.0
2005-03-18 09:31:00,1.20239,1.20277,1.20239,1.20248,148299998.0
2005-03-18 09:32:00,1.20273,1.20285,1.20273,1.20285,44399999.0
2005-03-18 09:33:00,1.20299,1.2032,1.20299,1.20306,93900000.0
2005-03-18 09:34:00,1.20327,1.20327,1.20316,1.20316,60500000.0
2005-03-18 09:35:00,1.20313,1.20313,1.203,1.20306,55700000.0
2005-03-18 09:36:00,1.20313,1.20313,1.20304,1.20304,41600002.0
2005-03-18 09:37:00,1.20305,1.20316,1.2029,1.2029,150700001.0
2005-03-18 09:38:00,1.2029,1.20295,1.20283,1.2029,164500001.0
2005-03-18 09:39:00,1.2029,1.20295,1.20285,1.20293,86500000.0
2005-03-18 09:40:00,1.20265,1.20281,1.20257,1.20257,93000000.0
2005-03-18 09:41:00,1.20251,1.20256,1.20251,1.20254,134000000.0
2005-03-18 09:42:00,1.20268,1.2027,1.20264,1.20267,82600001.0
2005-03-18 09:43:00,1.2026,1.20268,1.2026,1.2026,37100000.0
2005-03-18 09:44:00,1.20272,1.20287,1.20259,1.20261,135800002.0
2005-03-18 09:45:00,1.20266,1.20289,1.20261,1.20289,111200001.0
2005-03-18 09:46:00,1.20286,1.20299,1.20286,1.20287,68000000.0
2005-03-18 09:47:00,1.20281,1.20295,1.20281,1.20292,127199999.0
2005-03-18 09:48:00,1.20288,1.2029,1.20288,1.2029,27500000.0
2005-03-18 09:49:00,1.20287,1.20287,1.20275,1.20275,31100000.0
2005-03-18 09:50:00,1.20258,1.20279,1.20258,1.20263,133200001.0
2005-03-18 09:51:00,1.20278,1.20373,1.20273,1.20372,65400000.0
2005-03-18 09:52:00,1.20334,1.20334,1.20279,1.20286,56100001.0
2005-03-18 09:53:00,1.20292,1.20293,1.20262,1.20286,117100002.0
2005-03-18 09:54:00,1.20286,1.20289,1.20265,1.20281,146300000.0
2005-03-18 09:55:00,1.20291,1.20303,1.20288,1.20303,72800000.0
2005-03-18 09:56:00,1.20297,1.20311,1.20297,1.203,81100000.0
2005-03-18 09:57:00,1.20304,1.20306,1.20269,1.20282,120000000.0
2005-03-18 09:58:00,1.20285,1.20285,1.20275,1.20275,27400000.0
2005-03-18 09:59:00,1.20267,1.20298,1.20267,1.20298,87300002.0
2005-03-18 10:00:00,1.20285,1.20285,1.20208,1.20208,49500000.0
2005-03-18 10:01:00,1.20205,1.20223,1.20205,1.20208,70400000.0
2005-03-18 10:02:00,1.20205,1.20233,1.20205,1.20211,158699998.0
2005-03-18 10:03:00,1.20223,1.20244,1.20216,1.20235,129999998.0
2005-03-18 10:04:00,1.20244,1.20261,1.20237,1.20252,199700003.0
2005-03-18 10:05:00,1.20252,1.20277,1.20252,1.20262,25200000.0
2005-03-18 10:06:00,1.20277,1.20297,1.20277,1.20295,72900000.0
2005-03-18 10:07:00,1.20289,1.20329,1.20289,1.20304,87900001.0
2005-03-18 10:08:00,1.20322,1.20369,1.20322,1.20355,70100002.0
2005-03-18 10:09:00,1.20402,1.20407,1.20396,1.20396,78999999.0
2005-03-18 10:10:00,1.20407,1.20414,1.20387,1.20388,141600000.0
2005-03-18 10:11:00,1.204,1.20438,1.20392,1.20426,76699999.0
2005-03-18 10:12:00,1.20436,1.20437,1.20285,1.20355,101900003.0
2005-03-18 10:13:00,1.20228,1.20387,1.20228,1.20387,75700000.0
2005-03-18 10:14:00,1.20408,1.20408,1.20392,1.20393,59700000.0
2005-03-18 10:15:00,1.20403,1.20429,1.20392,1.20423,159400000.0
2005-03-18 10:16:00,1.20437,1.20444,1.2042,1.2042,142500001.0
2005-03-18 10:17:00,1.20426,1.20434,1.20416,1.20416,168400004.0
2005-03-18 10:18:00,1.20429,1.20436,1.2042,1.20425,114600000.0
2005-03-18 10:19:00,1.2042,1.20449,1.2042,1.20449,34800000.0
2005-03-18 10:20:00,1.20437,1.20441,1.20428,1.20437,84600000.0
2005-03-18 10:21:00,1.20426,1.20444,1.20419,1.20442,104400002.0
2005-03-18 10:22:00,1.20451,1.2046,1.20445,1.20453,100800001.0
2005-03-18 10:23:00,1.20443,1.20458,1.20443,1.20449,104500000.0
2005-03-18 10:24:00,1.20445,1.20455,1.20432,1.2044,83500002.0
2005-03-18 10:25:00,1.20455,1.20455,1.2042,1.20429,80700000.0
2005-03-18 10:26:00,1.20421,1.20421,1.20394,1.204,43100000.0
2005-03-18 10:27:00,1.20403,1.20403,1.204,1.204,28400001.0
2005-03-18 10:28:00,1.20394,1.20398,1.20368,1.20381,72499999.0
2005-03-18 10:29:00,1.20375,1.20383,1.2037,1.20376,66800000.0
2005-03-18 10:30:00,1.20371,1.20371,1.20359,1.20362,92800001.0
2005-03-18 10:31:00,1.20373,1.20374,1.20361,1.20369,105800001.0
2005-03-18 10:32:00,1.20375,1.20378,1.20366,1.20373,81700001.0
2005-03-18 10:33:00,1.20357,1.20357,1.20332,1.20337,62600001.0
2005-03-18 10:34:00,1.20355,1.2036,1.20344,1.20344,55800000.0
2005-03-18 10:35:00,1.20331,1.20344,1.20325,1.20325,135699998.0
2005-03-18 10:36:00,1.2033,1.20342,1.20327,1.2033,198200002.0
2005-03-18 10:37:00,1.20345,1.20348,1.20343,1.20348,79800000.0
2005-03-18 10:38:00,1.20348,1.20353,1.20335,1.20335,144099998.0
2005-03-18 10:39:00,1.20347,1.20355,1.20331,1.20347,108700000.0
2005-03-18 10:40:00,1.2033,1.20339,1.2033,1.20339,128500002.0
2005-03-18 10:41:00,1.20355,1.20355,1.20335,1.20335,130600003.0
2005-03-18 10:42:00,1.2034,1.20345,1.20337,1.20345,37400001.0
2005-03-18 10:43:00,1.20345,1.20348,1.20338,1.20348,78700000.0
2005-03-18 10:44:00,1.2033,1.20355,1.20324,1.20355,163900003.0
2005-03-18 10:45:00,1.20342,1.20342,1.20331,1.20331,71000000.0
2005-03-18 10:46:00,1.20337,1.20406,1.20337,1.20399,144000000.0
2005-03-18 10:47:00,1.20395,1.20395,1.20387,1.20387,73700000.0
2005-03-18 10:48:00,1.20396,1.20425,1.20396,1.20425,183400000.0
2005-03-18 10:49:00,1.20439,1.20445,1.20427,1.2044,155499997.0
2005-03-18 10:50:00,1.20432,1.20443,1.20416,1.20429,98099998.0
2005-03-18 10:51:00,1.20453,1.20468,1.20439,1.20468,166400001.0
2005-03-18 10:52:00,1.20445,1.20473,1.20445,1.20445,112700002.0
2005-03-18 10:53:00,1.20502,1.20518,1.20493,1.20511,141700002.0
2005-03-18 10:54:00,1.2055,1.20566,1.20546,1.20546,51899999.0
2005-03-18 10:55:00,1.2054,1.20572,1.20533,1.20533,92100002.0
2005-03-18 10:56:00,1.20533,1.20562,1.20531,1.2056,92899998.0
2005-03-18 10:57:00,1.20552,1.20556,1.20536,1.20541,160099999.0
2005-03-18 10:58:00,1.20559,1.20576,1.2055,1.2055,82900001.0
2005-03-18 10:59:00,1.20567,1.20567,1.20545,1.20545,67000000.0
2005-03-18 11:00:00,1.20562,1.20584,1.20562,1.20584,69500000.0
2005-03-18 11:01:00,1.20592,1.20613,1.20592,1.20598,97899998.0
2005-03-18 11:02:00,1.20592,1.20594,1.20585,1.20588,113799999.0
2005-03-18 11:03:00,1.20588,1.20598,1.20583,1.20598,117299997.0
2005-03-18 11:04:00,1.20597,1.20599,1.20509,1.20509,85200000.0
2005-03-18 11:05:00,1.20578,1.20585,1.20515,1.20555,136699998.0
2005-03-18 11:06:00,1.20577,1.20582,1.20504,1.20504,152099999.0
2005-03-18 11:07:00,1.20509,1.20509,1.20493,1.20493,36599999.0
2005-03-18 11:08:00,1.20502,1.2051,1.20494,1.20498,119400000.0
2005-03-18 11:09:00,1.20511,1.20531,1.20511,1.20529,152600002.0
2005-03-18 11:10:00,1.20548,1.20597,1.20547,1.20592,100700000.0
2005-03-18 11:11:00,1.20515,1.20623,1.20515,1.20623,149000001.0
2005-03-18 11:12:00,1.20615,1.20667,1.206,1.20667,89100000.0
2005-03-18 11:13:00,1.2068,1.20699,1.2068,1.20694,121000002.0
2005-03-18 11:14:00,1.2067,1.2067,1.20612,1.20659,119099999.0
2005-03-18 11:15:00,1.20662,1.20662,1.20577,1.20577,135100000.0
2005-03-18 11:16:00,1.20586,1.20645,1.20586,1.2063,164800002.0
2005-03-18 11:17:00,1.20652,1.20652,1.20626,1.20629,144200001.0
2005-03-18 11:18:00,1.20636,1.20636,1.20582,1.20625,248500001.0
2005-03-18 11:19:00,1.20634,1.20648,1.20634,1.20637,110099999.0
2005-03-18 11:20:00,1.2064,1.2064,1.20632,1.20632,177800000.0
2005-03-18 11:21:00,1.20623,1.20623,1.20583,1.20583,116600000.0
2005-03-18 11:22:00,1.2059,1.20603,1.2059,1.20599,61300000.0
2005-03-18 11:23:00,1.20613,1.2063,1.20613,1.20621,94400002.0
2005-03-18 11:24:00,1.20614,1.20628,1.20614,1.20623,25600000.0
2005-03-18 11:25:00,1.20634,1.20634,1.20612,1.2062,191900002.0
2005-03-18 11:26:00,1.20629,1.20649,1.20629,1.20645,100800000.0
2005-03-18 11:27:00,1.20648,1.20648,1.20637,1.20642,131600000.0
2005-03-18 11:28:00,1.20646,1.20646,1.20633,1.20638,40100000.0
2005-03-18 11:29:00,1.20633,1.20641,1.20616,1.20619,112500003.0
2005-03-18 11:30:00,1.20642,1.20642,1.20631,1.20638,77700000.0
2005-03-18 11:31:00,1.20635,1.20635,1.20625,1.20634,35300000.0
2005-03-18 11:32:00,1.2063,1.2065,1.20627,1.2064,166200004.0
2005-03-18 11:33:00,1.20635,1.20643,1.20634,1.20638,39900000.0
2005-03-18 11:34:00,1.20644,1.20649,1.20637,1.20643,234200000.0
2005-03-18 11:35:00,1.2064,1.20642,1.20633,1.20635,111799999.0
2005-03-18 11:36:00,1.20634,1.20643,1.20628,1.20628,94200001.0
2005-03-18 11:37:00,1.20627,1.20635,1.20627,1.20627,65500000.0
2005-03-18 11:38:00,1.20627,1.20645,1.20622,1.20645,115199998.0
2005-03-18 11:39:00,1.20628,1.2063,1.20619,1.2063,94399999.0
2005-03-18 11:40:00,1.20627,1.20629,1.20608,1.20612,121700000.0
2005-03-18 11:41:00,1.20609,1.20624,1.20603,1.20624,118200000.0
2005-03-18 11:42:00,1.20618,1.20629,1.20611,1.20615,168600004.0
2005-03-18 11:43:00,1.20622,1.20627,1.20618,1.20625,121900001.0
2005-03-18 11:44:00,1.20593,1.20601,1.20593,1.20597,86900000.0
2005-03-18 11:45:00,1.20609,1.20614,1.20609,1.20611,64900001.0
2005-03-18 11:46:00,1.20622,1.20627,1.20605,1.2061,176999998.0
2005-03-18 11:47:00,1.2062,1.20668,1.2062,1.20668,20600000.0
2005-03-18 11:48:00,1.20671,1.20671,1.20605,1.20605,20200000.0
2005-03-18 11:49:00,1.20611,1.20673,1.20611,1.20665,56900001.0
2005-03-18 11:50:00,1.20672,1.20672,1.20618,1.20618,157400001.0
2005-03-18 11:51:00,1.20622,1.20653,1.20622,1.20641,63300001.0
2005-03-18 11:52:00,1.2066,1.2066,1.20647,1.20656,115200003.0
2005-03-18 11:53:00,1.20665,1.20684,1.20618,1.20618,70600002.0
2005-03-18 11:54:00,1.20629,1.20671,1.20619,1.20619,83200000.0
2005-03-18 11:55:00,1.20701,1.20701,1.20671,1.20673,123300000.0
2005-03-18 11:56:00,1.20672,1.20687,1.20672,1.20687,98299998.0
2005-03-18 11:57:00,1.20687,1.20687,1.20666,1.20666,187099999.0
2005-03-18 11:58:00,1.20682,1.20683,1.20668,1.20668,127999998.0
2005-03-18 11:59:00,1.20685,1.20685,1.20645,1.20645,38300000.0
2005-03-18 12:00:00,1.20647,1.20647,1.20619,1.20619,96200000.0
2005-03-18 12:01:00,1.20636,1.20651,1.20636,1.20651,55100001.0
2005-03-18 12:02:00,1.20616,1.20638,1.20609,1.20609,78599998.0
2005-03-18 12:03:00,1.20612,1.20622,1.20598,1.20598,77600001.0
2005-03-18 12:04:00,1.20606,1.20606,1.20592,1.20599,86800001.0
2005-03-18 12:05:00,1.20607,1.20618,1.20602,1.20602,131500002.0
2005-03-18 12:06:00,1.20642,1.20647,1.20609,1.20609,92699997.0
2005-03-18 12:07:00,1.20602,1.20613,1.20602,1.20611,26600000.0
2005-03-18 12:08:00,1.20613,1.20614,1.20597,1.20609,103300001.0
2005-03-18 12:09:00,1.20606,1.20632,1.20606,1.20615,98500002.0
2005-03-18 12:10:00,1.20621,1.20634,1.20621,1.20634,52400000.0
2005-03-18 12:11:00,1.20612,1.20653,1.20612,1.20651,164699999.0
2005-03-18 12:12:00,1.20635,1.20647,1.2063,1.2064,125600001.0
2005-03-18 12:13:00,1.20634,1.20653,1.20634,1.2064,89800000.0
2005-03-18 12:14:00,1.20632,1.20694,1.20621,1.20692,76200001.0
2005-03-18 12:15:00,1.20705,1.20714,1.20695,1.207,69900001.0
2005-03-18 12:16:00,1.20695,1.20708,1.2063,1.20648,66600001.0
2005-03-18 12:17:00,1.20671,1.20709,1.20671,1.20709,87100000.0
2005-03-18 12:18:00,1.20725,1.20725,1.20678,1.2068,138900004.0
2005-03-18 12:19:00,1.20705,1.20725,1.20667,1.20667,63600001.0
2005-03-18 12:20:00,1.20657,1.20675,1.20656,1.20656,79390000.0
2005-03-18 12:21:00,1.20662,1.20714,1.20662,1.20714,125900001.0
2005-03-18 12:22:00,1.20715,1.20718,1.20704,1.20717,52900000.0
2005-03-18 12:23:00,1.20726,1.20726,1.20707,1.20707,45800001.0
2005-03-18 12:24:00,1.207,1.207,1.20697,1.207,89400001.0
2005-03-18 12:25:00,1.20699,1.20699,1.20672,1.20689,84700002.0
2005-03-18 12:26:00,1.20685,1.20685,1.20659,1.20659,148700002.0
2005-03-18 12:27:00,1.20651,1.20676,1.20649,1.20676,118199997.0
2005-03-18 12:28:00,1.20657,1.20657,1.20608,1.20611,117900000.0
2005-03-18 12:29:00,1.20609,1.20623,1.20609,1.20609,100100003.0
2005-03-18 12:30:00,1.2058,1.2058,1.20539,1.20576,106599998.0
2005-03-18 12:31:00,1.20578,1.20578,1.20553,1.20567,68800000.0
2005-03-18 12:32:00,1.20552,1.20554,1.20536,1.20536,97700000.0
2005-03-18 12:33:00,1.20542,1.20543,1.20537,1.20537,44100000.0
2005-03-18 12:34:00,1.20537,1.20548,1.20526,1.20526,88100001.0
2005-03-18 12:35:00,1.20543,1.20543,1.20527,1.20527,89500000.0
2005-03-18 12:36:00,1.20539,1.20544,1.20519,1.20519,75500000.0
2005-03-18 12:37:00,1.20529,1.20529,1.20517,1.2052,116800000.0
2005-03-18 12:38:00,1.2052,1.20532,1.20511,1.20531,68099998.0
2005-03-18 12:39:00,1.20533,1.20538,1.20522,1.2053,170000003.0
2005-03-18 12:40:00,1.20533,1.20533,1.20515,1.20523,109899998.0
2005-03-18 12:41:00,1.2052,1.2052,1.20518,1.2052,57300000.0
2005-03-18 12:42:00,1.20522,1.20532,1.20521,1.20528,105699999.0
2005-03-18 12:43:00,1.20537,1.20538,1.20537,1.20538,4000000.0
2005-03-18 12:44:00,1.20535,1.20536,1.20522,1.20536,111099999.0
2005-03-18 12:45:00,1.2053,1.20535,1.2052,1.2053,51700000.0
2005-03-18 12:46:00,1.2053,1.2053,1.20514,1.20514,54500002.0
2005-03-18 12:47:00,1.2051,1.20513,1.2051,1.20513,73499999.0
2005-03-18 12:48:00,1.20517,1.20517,1.20482,1.20482,47000000.0
2005-03-18 12:49:00,1.20488,1.20488,1.20475,1.2048,81600002.0
2005-03-18 12:50:00,1.20485,1.20493,1.20482,1.20488,84900001.0
2005-03-18 12:51:00,1.2049,1.205,1.20465,1.2048,160299998.0
2005-03-18 12:52:00,1.2051,1.20529,1.2051,1.20529,81700001.0
2005-03-18 12:53:00,1.20532,1.2054,1.20532,1.2054,52700000.0
2005-03-18 12:54:00,1.20528,1.20528,1.20512,1.20512,5700000.0
2005-03-18 12:55:00,1.20485,1.20485,1.20468,1.20473,98799999.0
2005-03-18 12:56:00,1.20495,1.20496,1.20483,1.20496,154099999.0
2005-03-18 12:57:00,1.20507,1.20525,1.20507,1.20513,129200000.0
2005-03-18 12:58:00,1.20497,1.20509,1.20497,1.20502,82600001.0
2005-03-18 12:59:00,1.20498,1.20515,1.20496,1.20515,153999999.0
2005-03-18 13:00:00,1.20514,1.20519,1.20498,1.20498,106200002.0
2005-03-18 13:01:00,1.2055,1.2055,1.20507,1.20512,88000000.0
2005-03-18 13:02:00,1.20527,1.20527,1.20506,1.2052,105299999.0
2005-03-18 13:03:00,1.20516,1.20516,1.20502,1.20502,36800000.0
2005-03-18 13:04:00,1.20497,1.20503,1.20478,1.20478,154700000.0
2005-03-18 13:05:00,1.20498,1.20514,1.20498,1.205,89000002.0
2005-03-18 13:06:00,1.20537,1.20548,1.20532,1.20538,148099999.0
2005-03-18 13:07:00,1.20545,1.20548,1.20531,1.20531,193700000.0
2005-03-18 13:08:00,1.20566,1.20566,1.20535,1.20535,85500002.0
2005-03-18 13:09:00,1.20543,1.20585,1.20543,1.2058,49100000.0
2005-03-18 13:10:00,1.20584,1.20597,1.20584,1.20597,50400002.0
2005-03-18 13:11:00,1.20592,1.20599,1.20548,1.20548,159799997.0
2005-03-18 13:12:00,1.20539,1.20545,1.20538,1.20545,34200000.0
2005-03-18 13:13:00,1.20543,1.20544,1.20543,1.20544,6400000.0
2005-03-18 13:14:00,1.20551,1.20563,1.20551,1.20553,92900001.0
2005-03-18 13:15:00,1.20539,1.20568,1.20539,1.20568,50900001.0
2005-03-18 13:16:00,1.20568,1.20568,1.20568,1.20568,19600000.0
2005-03-18 13:17:00,1.2057,1.20575,1.2057,1.2057,89700000.0
2005-03-18 13:18:00,1.20577,1.20577,1.20537,1.20537,57400000.0
2005-03-18 13:19:00,1.20552,1.20552,1.205,1.205,93800001.0
2005-03-18 13:20:00,1.20551,1.20586,1.20551,1.20586,128300002.0
2005-03-18 13:21:00,1.20567,1.20567,1.205,1.205,46300000.0
2005-03-18 13:22:00,1.20485,1.20516,1.20485,1.20496,55400000.0
2005-03-18 13:23:00,1.20528,1.20557,1.20527,1.20544,236800000.0
2005-03-18 13:24:00,1.20538,1.20538,1.20521,1.2053,54900000.0
2005-03-18 13:25:00,1.20549,1.2056,1.20528,1.20552,109100000.0
2005-03-18 13:26:00,1.20515,1.2052,1.20515,1.20515,100299999.0
2005-03-18 13:27:00,1.20525,1.20525,1.20485,1.20485,57300000.0
2005-03-18 13:28:00,1.20483,1.20483,1.20481,1.20483,8000000.0
2005-03-18 13:29:00,1.20497,1.20513,1.20497,1.20505,97600000.0
2005-03-18 13:30:00,1.20515,1.20542,1.20515,1.20521,94000002.0
2005-03-18 13:31:00,1.20518,1.20536,1.20518,1.20531,43100000.0
2005-03-18 13:32:00,1.2054,1.2054,1.20538,1.20538,30800000.0
2005-03-18 13:33:00,1.20548,1.20555,1.20541,1.20541,128199998.0
2005-03-18 13:34:00,1.20539,1.20539,1.20531,1.20531,32700001.0
2005-03-18 13:35:00,1.2052,1.20533,1.20514,1.20533,107000000.0
2005-03-18 13:36:00,1.20545,1.2055,1.20523,1.20538,85699999.0
2005-03-18 13:37:00,1.20545,1.20545,1.20545,1.20545,800000.0
2005-03-18 13:38:00,1.20534,1.20534,1.20524,1.20524,54500000.0
2005-03-18 13:39:00,1.2052,1.2052,1.2052,1.2052,35900000.0
2005-03-18 13:40:00,1.20515,1.20515,1.20495,1.20495,99999999.0
2005-03-18 13:41:00,1.20506,1.20518,1.20499,1.20505,77000000.0
2005-03-18 13:42:00,1.20513,1.20518,1.20499,1.20505,184899999.0
2005-03-18 13:43:00,1.20519,1.20528,1.20498,1.20528,79799999.0
2005-03-18 13:44:00,1.20518,1.2052,1.20513,1.20513,205900000.0
2005-03-18 13:45:00,1.20515,1.20525,1.20515,1.20525,53300001.0
2005-03-18 13:46:00,1.20525,1.20525,1.2052,1.2052,32500001.0
2005-03-18 13:47:00,1.20515,1.2052,1.20515,1.2052,80500000.0
2005-03-18 13:48:00,1.20512,1.20515,1.205,1.205,38200000.0
2005-03-18 13:49:00,1.2052,1.2052,1.20515,1.20515,26500000.0
2005-03-18 13:50:00,1.2052,1.20522,1.20515,1.2052,90600000.0
2005-03-18 13:51:00,1.2052,1.2052,1.2052,1.2052,66900000.0
2005-03-18 13:52:00,1.20515,1.20524,1.2051,1.20512,127000000.0
2005-03-18 13:53:00,1.20507,1.2051,1.20507,1.2051,21600000.0
2005-03-18 13:54:00,1.20501,1.20504,1.20501,1.20504,10000000.0
2005-03-18 13:55:00,1.20495,1.20508,1.20495,1.205,137300002.0
2005-03-18 13:56:00,1.20497,1.20507,1.20496,1.20507,81499999.0
2005-03-18 13:57:00,1.20505,1.20515,1.2049,1.2051,125499999.0
2005-03-18 13:58:00,1.20515,1.20532,1.20511,1.20511,85199998.0
2005-03-18 13:59:00,1.20533,1.20628,1.20533,1.20628,115400002.0
2005-03-18 14:00:00,1.2059,1.206,1.20563,1.20583,77599998.0
2005-03-18 14:01:00,1.20585,1.20612,1.20585,1.20593,115200003.0
2005-03-18 14:02:00,1.206,1.20623,1.206,1.20623,56099998.0
2005-03-18 14:03:00,1.20636,1.20636,1.20623,1.20635,84600000.0
2005-03-18 14:04:00,1.20628,1.20641,1.206,1.206,85499999.0
2005-03-18 14:05:00,1.20502,1.2058,1.20502,1.2058,61500002.0
2005-03-18 14:06:00,1.2057,1.2057,1.20514,1.20514,13600000.0
2005-03-18 14:07:00,1.20532,1.20555,1.20502,1.20555,199700003.0
2005-03-18 14:08:00,1.2056,1.20577,1.2056,1.20571,201799999.0
2005-03-18 14:09:00,1.20563,1.20576,1.20563,1.20565,39900000.0
2005-03-18 14:10:00,1.20573,1.20575,1.2056,1.20563,200700001.0
2005-03-18 14:11:00,1.20562,1.20566,1.20551,1.20553,64100000.0
2005-03-18 14:12:00,1.2055,1.20555,1.20547,1.2055,74700001.0
2005-03-18 14:13:00,1.20557,1.20562,1.20546,1.20562,90900000.0
2005-03-18 14:14:00,1.20558,1.20567,1.2055,1.2055,147499999.0
2005-03-18 14:15:00,1.20546,1.20558,1.20494,1.20494,111799999.0
2005-03-18 14:16:00,1.20505,1.20514,1.20499,1.20503,111999999.0
2005-03-18 14:17:00,1.20512,1.20531,1.2051,1.2051,67000000.0
2005-03-18 14:18:00,1.20528,1.20534,1.20528,1.20529,97600001.0
2005-03-18 14:19:00,1.20527,1.20531,1.20517,1.20531,21100000.0
2005-03-18 14:20:00,1.2053,1.20535,1.2052,1.20527,112999999.0
2005-03-18 14:21:00,1.2053,1.20539,1.2053,1.20534,79300001.0
2005-03-18 14:22:00,1.20525,1.20553,1.20504,1.20553,59700000.0
2005-03-18 14:23:00,1.20532,1.20535,1.20525,1.20525,27400000.0
2005-03-18 14:24:00,1.20537,1.20548,1.20536,1.20536,90900002.0
2005-03-18 14:25:00,1.20559,1.20577,1.20553,1.20553,119799999.0
2005-03-18 14:26:00,1.20573,1.20587,1.20567,1.20567,87399999.0
2005-03-18 14:27:00,1.20573,1.20597,1.20572,1.2059,80700000.0
2005-03-18 14:28:00,1.20589,1.20589,1.20544,1.20544,98700002.0
2005-03-18 14:29:00,1.2054,1.2054,1.20515,1.20515,17900000.0
2005-03-18 14:30:00,1.20535,1.20555,1.20535,1.20555,110600001.0
2005-03-18 14:31:00,1.20492,1.20492,1.20382,1.20459,60300000.0
2005-03-18 14:32:00,1.20491,1.20519,1.20491,1.20503,122499999.0
2005-03-18 14:33:00,1.20524,1.20541,1.20517,1.20517,116599998.0
2005-03-18 14:34:00,1.20542,1.20542,1.20505,1.20509,59900000.0
2005-03-18 14:35:00,1.20527,1.20537,1.20515,1.20537,182899998.0
2005-03-18 14:36:00,1.20549,1.20556,1.20536,1.20536,122800000.0
2005-03-18 14:37:00,1.20553,1.20553,1.20516,1.20537,116400001.0
2005-03-18 14:38:00,1.20547,1.20556,1.20543,1.2055,224000004.0
2005-03-18 14:39:00,1.20554,1.20564,1.20551,1.20552,52800000.0
2005-03-18 14:40:00,1.20549,1.20557,1.20549,1.20552,100600002.0
2005-03-18 14:41:00,1.20546,1.20559,1.20543,1.20543,72400001.0
2005-03-18 14:42:00,1.20551,1.20551,1.20538,1.20545,107500001.0
2005-03-18 14:43:00,1.20549,1.2056,1.20535,1.20537,63600001.0
2005-03-18 14:44:00,1.20529,1.20541,1.20521,1.20521,67800000.0
2005-03-18 14:45:00,1.20515,1.20515,1.20497,1.20497,29400001.0
2005-03-18 14:46:00,1.20523,1.20532,1.20505,1.20512,191000000.0
2005-03-18 14:47:00,1.20529,1.20529,1.20521,1.20521,55600001.0
2005-03-18 14:48:00,1.20518,1.20527,1.20518,1.20527,4000000.0
2005-03-18 14:49:00,1.20535,1.20541,1.2053,1.2053,65500001.0
2005-03-18 14:50:00,1.2054,1.20551,1.20539,1.20543,45999999.0
2005-03-18 14:51:00,1.20534,1.20549,1.20534,1.20539,36700000.0
2005-03-18 14:52:00,1.20545,1.20545,1.20535,1.20535,95199999.0
2005-03-18 14:53:00,1.20533,1.20533,1.20518,1.20518,24700000.0
2005-03-18 14:54:00,1.20522,1.20533,1.20507,1.20507,57500000.0
2005-03-18 14:55:00,1.2051,1.20531,1.2051,1.20525,209499999.0
2005-03-18 14:56:00,1.2054,1.2054,1.20527,1.2053,120600001.0
2005-03-18 14:57:00,1.20525,1.20528,1.20525,1.20528,62300000.0
2005-03-18 14:58:00,1.20531,1.20551,1.20531,1.20532,120499998.0
2005-03-18 14:59:00,1.20585,1.20614,1.20573,1.20609,85300001.0
2005-03-18 15:00:00,1.2063,1.2063,1.20587,1.20589,61399999.0
2005-03-18 15:01:00,1.20595,1.20607,1.20591,1.20601,29600000.0
2005-03-18 15:02:00,1.20612,1.20642,1.20612,1.20642,108400001.0
2005-03-18 15:03:00,1.20666,1.20696,1.20625,1.20625,144200000.0
2005-03-18 15:04:00,1.2064,1.20714,1.2064,1.20712,40100000.0
2005-03-18 15:05:00,1.20691,1.20691,1.20674,1.20674,68800002.0
2005-03-18 15:06:00,1.20678,1.20703,1.20678,1.20692,162400000.0
2005-03-18 15:07:00,1.20708,1.20708,1.20687,1.20687,77300002.0
2005-03-18 15:08:00,1.20672,1.20672,1.20632,1.20632,91400001.0
2005-03-18 15:09:00,1.2064,1.2064,1.20612,1.20612,85400001.0
2005-03-18 15:10:00,1.20593,1.20607,1.20581,1.20589,80499998.0
2005-03-18 15:11:00,1.20575,1.20636,1.20572,1.20634,131900002.0
2005-03-18 15:12:00,1.20642,1.20642,1.20614,1.20614,59200001.0
2005-03-18 15:13:00,1.20602,1.20602,1.20583,1.20592,146600001.0
2005-03-18 15:14:00,1.20586,1.20627,1.20586,1.20607,149800000.0
2005-03-18 15:15:00,1.20636,1.20636,1.20598,1.20599,39400001.0
2005-03-18 15:16:00,1.20634,1.20636,1.20609,1.20622,152599998.0
2005-03-18 15:17:00,1.20639,1.20676,1.20639,1.20654,86700000.0
2005-03-18 15:18:00,1.20668,1.20681,1.20644,1.20644,36100000.0
2005-03-18 15:19:00,1.20621,1.20621,1.206,1.20605,95900000.0
2005-03-18 15:20:00,1.20631,1.20655,1.20631,1.20654,108200000.0
2005-03-18 15:21:00,1.20652,1.20653,1.20635,1.20635,156000000.0
2005-03-18 15:22:00,1.20647,1.20677,1.20647,1.20664,67799999.0
2005-03-18 15:23:00,1.20686,1.20686,1.20652,1.20652,61399999.0
2005-03-18 15:24:00,1.20658,1.20695,1.20657,1.20695,209800004.0
2005-03-18 15:25:00,1.20696,1.20696,1.20662,1.20662,50600001.0
2005-03-18 15:26:00,1.20671,1.20703,1.20662,1.20662,83500000.0
2005-03-18 15:27:00,1.20686,1.20696,1.20674,1.20691,102599999.0
2005-03-18 15:28:00,1.20686,1.20697,1.20686,1.20692,83799999.0
2005-03-18 15:29:00,1.20688,1.20688,1.20642,1.20642,41399998.0
2005-03-18 15:30:00,1.20626,1.20639,1.20604,1.20604,63500001.0
2005-03-18 15:31:00,1.2061,1.2061,1.20577,1.20587,67099999.0
2005-03-18 15:32:00,1.20585,1.20587,1.20577,1.20583,97800001.0
2005-03-18 15:33:00,1.20577,1.20582,1.20565,1.20565,107000002.0
2005-03-18 15:34:00,1.20576,1.20586,1.20566,1.20586,68899999.0
2005-03-18 15:35:00,1.20577,1.20577,1.20539,1.20539,108000000.0
2005-03-18 15:36:00,1.20534,1.2055,1.2053,1.20531,33000000.0
2005-03-18 15:37:00,1.20537,1.20539,1.20494,1.20494,113099999.0
2005-03-18 15:38:00,1.20495,1.20518,1.20495,1.2051,142800000.0
2005-03-18 15:39:00,1.20514,1.2053,1.20511,1.20513,112300001.0
2005-03-18 15:40:00,1.20524,1.20539,1.20524,1.20531,28200000.0
2005-03-18 15:41:00,1.20524,1.20536,1.20524,1.20528,84800000.0
2005-03-18 15:42:00,1.20528,1.20533,1.20521,1.20525,60099999.0
2005-03-18 15:43:00,1.20536,1.20539,1.20532,1.20532,81400001.0
2005-03-18 15:44:00,1.20536,1.20536,1.20534,1.20534,20000001.0
2005-03-18 15:45:00,1.20532,1.20533,1.20509,1.20509,118300000.0
2005-03-18 15:46:00,1.2053,1.20543,1.20525,1.20525,84499999.0
2005-03-18 15:47:00,1.2052,1.20532,1.20515,1.20515,87600002.0
2005-03-18 15:48:00,1.20542,1.20542,1.20518,1.20522,96900002.0
2005-03-18 15:49:00,1.20531,1.2054,1.20523,1.20528,110899998.0
2005-03-18 15:50:00,1.20537,1.20559,1.20537,1.20549,133399997.0
2005-03-18 15:51:00,1.2057,1.20601,1.20562,1.20588,149000000.0
2005-03-18 15:52:00,1.20598,1.20604,1.20559,1.20563,86100002.0
2005-03-18 15:53:00,1.20572,1.20581,1.20564,1.20565,151900001.0
2005-03-18 15:54:00,1.20573,1.20573,1.20573,1.20573,800000.0
2005-03-18 15:55:00,1.20583,1.20634,1.20574,1.20634,89499999.0
2005-03-18 15:56:00,1.20622,1.20622,1.20588,1.20594,74000000.0
2005-03-18 15:57:00,1.20607,1.20628,1.20607,1.20617,149900004.0
2005-03-18 15:58:00,1.20627,1.2063,1.20621,1.20621,99300000.0
2005-03-18 15:59:00,1.20625,1.20634,1.20608,1.20608,46300000.0
2005-03-18 16:00:00,1.20602,1.20612,1.2059,1.206,192799999.0
2005-03-18 16:01:00,1.20605,1.20605,1.20595,1.206,91799999.0
2005-03-18 16:02:00,1.20608,1.20639,1.20602,1.20632,111800001.0
2005-03-18 16:03:00,1.20642,1.20648,1.20604,1.20617,85300000.0
2005-03-18 16:04:00,1.20625,1.20639,1.2061,1.2062,126999997.0
2005-03-18 16:05:00,1.20636,1.20646,1.20636,1.20637,190699999.0
2005-03-18 16:06:00,1.20649,1.20649,1.20633,1.20633,102099998.0
2005-03-18 16:07:00,1.2066,1.2066,1.20631,1.20631,73899999.0
2005-03-18 16:08:00,1.20625,1.20646,1.20619,1.20627,114200000.0
2005-03-18 16:09:00,1.20632,1.20643,1.20618,1.20633,71599999.0
2005-03-18 16:10:00,1.20629,1.20629,1.20601,1.20623,151999995.0
2005-03-18 16:11:00,1.20615,1.20615,1.20584,1.20587,77600002.0
2005-03-18 16:12:00,1.2059,1.20592,1.20582,1.20585,48500000.0
2005-03-18 16:13:00,1.20575,1.20575,1.20562,1.20562,9300000.0
2005-03-18 16:14:00,1.20573,1.20573,1.20546,1.20559,99500002.0
2005-03-18 16:15:00,1.20592,1.206,1.2057,1.20588,153800001.0
2005-03-18 16:16:00,1.20642,1.20645,1.20624,1.20624,64000002.0
2005-03-18 16:17:00,1.2063,1.20649,1.20615,1.20648,167500000.0
2005-03-18 16:18:00,1.20658,1.20658,1.20648,1.20649,52100002.0
2005-03-18 16:19:00,1.20653,1.20679,1.20653,1.20678,87999999.0
2005-03-18 16:20:00,1.20673,1.20673,1.20669,1.20669,117100000.0
2005-03-18 16:21:00,1.20664,1.20688,1.20664,1.20666,47400000.0
2005-03-18 16:22:00,1.20672,1.20687,1.20669,1.20677,144100002.0
2005-03-18 16:23:00,1.20693,1.20715,1.20686,1.20705,120700000.0
2005-03-18 16:24:00,1.2073,1.2073,1.20714,1.20715,65100000.0
2005-03-18 16:25:00,1.20721,1.20725,1.20715,1.20715,73499997.0
2005-03-18 16:26:00,1.20712,1.20729,1.20712,1.2072,119400000.0
2005-03-18 16:27:00,1.20719,1.20727,1.2071,1.20727,91700002.0
2005-03-18 16:28:00,1.20717,1.20717,1.20713,1.20713,20700000.0
2005-03-18 16:29:00,1.20719,1.20724,1.20713,1.20718,129399998.0
2005-03-18 16:30:00,1.2073,1.20734,1.2073,1.20731,60200001.0
2005-03-18 16:31:00,1.20732,1.20732,1.20714,1.20714,147700003.0
2005-03-18 16:32:00,1.20692,1.20692,1.20622,1.20641,147800001.0
2005-03-18 16:33:00,1.20663,1.20715,1.20651,1.20712,119000002.0
2005-03-18 16:34:00,1.20724,1.20737,1.20661,1.20661,82399999.0
2005-03-18 16:35:00,1.20705,1.20718,1.20692,1.20709,211300001.0
2005-03-18 16:36:00,1.20708,1.20708,1.20677,1.20677,23200000.0
2005-03-18 16:37:00,1.20655,1.20664,1.20639,1.20639,55700001.0
2005-03-18 16:38:00,1.20633,1.20646,1.20626,1.20626,152900001.0
2005-03-18 16:39:00,1.20633,1.20647,1.20633,1.20639,76199998.0
2005-03-18 16:40:00,1.20631,1.20644,1.20631,1.20636,78400000.0
2005-03-18 16:41:00,1.20635,1.2064,1.20632,1.20632,78100000.0
2005-03-18 16:42:00,1.2065,1.2065,1.2063,1.20635,82899998.0
2005-03-18 16:43:00,1.20643,1.2065,1.20632,1.20632,75699999.0
2005-03-18 16:44:00,1.20635,1.20637,1.20617,1.20617,64000000.0
2005-03-18 16:45:00,1.20625,1.2064,1.20565,1.20565,60899999.0
2005-03-18 16:46:00,1.20548,1.20611,1.20543,1.20611,24100000.0
2005-03-18 16:47:00,1.20598,1.20647,1.20595,1.20647,217100004.0
2005-03-18 16:48:00,1.20625,1.20625,1.20546,1.20606,106500001.0
2005-03-18 16:49:00,1.2057,1.20633,1.20563,1.20633,154500001.0
2005-03-18 16:50:00,1.20642,1.20648,1.20629,1.20636,159799998.0
2005-03-18 16:51:00,1.20647,1.20657,1.20643,1.20643,157900003.0
2005-03-18 16:52:00,1.20647,1.20647,1.20627,1.20632,90700001.0
2005-03-18 16:53:00,1.20622,1.20622,1.206,1.206,36600000.0
2005-03-18 16:54:00,1.20624,1.20636,1.20608,1.20608,121000000.0
2005-03-18 16:55:00,1.20613,1.20618,1.20609,1.20609,111799997.0
2005-03-18 16:56:00,1.20612,1.20614,1.20605,1.20605,72000002.0
2005-03-18 16:57:00,1.20591,1.20591,1.20578,1.20588,76899999.0
2005-03-18 16:58:00,1.20583,1.20594,1.2058,1.2058,45200000.0
2005-03-18 16:59:00,1.20582,1.20603,1.20569,1.20569,42300000.0
2005-03-18 17:00:00,1.20564,1.20564,1.20504,1.20527,96900003.0
2005-03-18 17:01:00,1.20543,1.20543,1.20498,1.2051,64799999.0
2005-03-18 17:02:00,1.20526,1.20532,1.20508,1.20515,153500001.0
2005-03-18 17:03:00,1.20547,1.20563,1.20533,1.20542,121400000.0
2005-03-18 17:04:00,1.20542,1.20542,1.20499,1.20503,80199999.0
2005-03-18 17:05:00,1.20502,1.20502,1.20442,1.20453,99000001.0
2005-03-18 17:06:00,1.20476,1.20476,1.20427,1.20427,46999999.0
2005-03-18 17:07:00,1.20424,1.20436,1.20418,1.2043,94699999.0
2005-03-18 17:08:00,1.20441,1.20464,1.20432,1.20442,86400000.0
2005-03-18 17:09:00,1.20457,1.20465,1.20447,1.20447,80400000.0
2005-03-18 17:10:00,1.20435,1.20445,1.20435,1.20445,74300001.0
2005-03-18 17:11:00,1.20436,1.2045,1.20433,1.20433,63400002.0
2005-03-18 17:12:00,1.20433,1.20433,1.20405,1.20415,93399999.0
2005-03-18 17:13:00,1.20423,1.20441,1.20423,1.20427,79800001.0
2005-03-18 17:14:00,1.20439,1.20439,1.20433,1.20433,47300000.0
2005-03-18 17:15:00,1.20435,1.20451,1.2043,1.2043,71200001.0
2005-03-18 17:16:00,1.20452,1.20456,1.20436,1.20436,102300000.0
2005-03-18 17:17:00,1.20453,1.20465,1.20434,1.20434,162200001.0
2005-03-18 17:18:00,1.20447,1.20465,1.20441,1.20441,87499998.0
2005-03-18 17:19:00,1.20444,1.20454,1.20435,1.20435,55200000.0
2005-03-18 17:20:00,1.20425,1.2043,1.20418,1.2043,145200001.0
2005-03-18 17:21:00,1.20443,1.20469,1.20432,1.20458,168090000.0
2005-03-18 17:22:00,1.20464,1.20464,1.2043,1.2043,24700000.0
2005-03-18 17:23:00,1.20463,1.20485,1.2045,1.2047,146400001.0
2005-03-18 17:24:00,1.20512,1.20524,1.2048,1.20484,68700000.0
2005-03-18 17:25:00,1.20518,1.2053,1.20504,1.20521,135899997.0
2005-03-18 17:26:00,1.2052,1.2052,1.20513,1.20515,116800001.0
2005-03-18 17:27:00,1.20527,1.20541,1.20527,1.20538,23300000.0
2005-03-18 17:28:00,1.2053,1.20552,1.20518,1.20518,70200001.0
2005-03-18 17:29:00,1.20527,1.20541,1.20527,1.20534,56700001.0
2005-03-18 17:30:00,1.20532,1.20533,1.20515,1.20515,148600001.0
2005-03-18 17:31:00,1.20525,1.20525,1.20499,1.20499,57799999.0
2005-03-18 17:32:00,1.20502,1.20527,1.20496,1.20515,101899999.0
2005-03-18 17:33:00,1.20534,1.20534,1.20521,1.20521,71000001.0
2005-03-18 17:34:00,1.20548,1.20548,1.20524,1.20529,111500002.0
2005-03-18 17:35:00,1.20553,1.20565,1.20547,1.2055,39700000.0
2005-03-18 17:36:00,1.20564,1.20576,1.20548,1.20548,84000001.0
2005-03-18 17:37:00,1.20547,1.20556,1.20545,1.20545,157800002.0
2005-03-18 17:38:00,1.2054,1.20546,1.2054,1.20543,36300000.0
2005-03-18 17:39:00,1.20552,1.20554,1.20542,1.20542,113100001.0
2005-03-18 17:40:00,1.2055,1.20557,1.2054,1.20542,119700000.0
2005-03-18 17:41:00,1.20532,1.20534,1.20505,1.2051,143299998.0
2005-03-18 17:42:00,1.20511,1.2053,1.20502,1.20515,136200000.0
2005-03-18 17:43:00,1.20524,1.20534,1.20517,1.20517,101400002.0
2005-03-18 17:44:00,1.2052,1.2052,1.20495,1.20514,110300000.0
2005-03-18 17:45:00,1.20498,1.20512,1.20482,1.20482,79200000.0
2005-03-18 17:46:00,1.2051,1.20516,1.20497,1.20513,102400001.0
2005-03-18 17:47:00,1.20524,1.20524,1.20492,1.20492,43599999.0
2005-03-18 17:48:00,1.2049,1.2049,1.2049,1.2049,5600000.0
2005-03-18 17:49:00,1.20487,1.205,1.20487,1.2049,63100002.0
2005-03-18 17:50:00,1.20502,1.20514,1.2049,1.20493,174599999.0
2005-03-18 17:51:00,1.20503,1.20505,1.20487,1.205,110900001.0
2005-03-18 17:52:00,1.20492,1.20507,1.2049,1.2049,64900002.0
2005-03-18 17:53:00,1.20495,1.20513,1.20495,1.20497,78000000.0
2005-03-18 17:54:00,1.20518,1.20522,1.20502,1.20509,48700000.0
2005-03-18 17:55:00,1.205,1.20504,1.20495,1.20495,111899998.0
2005-03-18 17:56:00,1.2051,1.2051,1.20499,1.20503,53300002.0
2005-03-18 17:57:00,1.20508,1.20508,1.20475,1.20475,82300001.0
2005-03-18 17:58:00,1.20474,1.20484,1.20471,1.20473,84400002.0
2005-03-18 17:59:00,1.2047,1.20485,1.2047,1.20474,81600000.0
2005-03-18 18:00:00,1.2047,1.20475,1.2047,1.20475,15900000.0
2005-03-18 18:01:00,1.20471,1.20482,1.20469,1.20469,570000002.0
2005-03-18 18:02:00,1.20471,1.20486,1.20471,1.20478,871099998.0
2005-03-18 18:03:00,1.20478,1.20485,1.20475,1.20477,705500000.0
2005-03-18 18:04:00,1.2048,1.20506,1.2047,1.2047,587390001.0
2005-03-18 18:05:00,1.20472,1.2049,1.20465,1.2048,902400001.0
2005-03-18 18:06:00,1.20491,1.20497,1.20476,1.20497,693599997.0
2005-03-18 18:07:00,1.20507,1.20515,1.20492,1.20492,1191300002.0
2005-03-18 18:08:00,1.20506,1.20533,1.20501,1.20518,973300009.0
2005-03-18 18:09:00,1.20537,1.20564,1.20537,1.20544,481700003.0
2005-03-18 18:10:00,1.20572,1.20572,1.20539,1.20539,823399998.0
2005-03-18 18:11:00,1.20553,1.20553,1.2053,1.20538,680800000.0
2005-03-18 18:12:00,1.2055,1.2056,1.2054,1.2054,97500000.0
2005-03-18 18:13:00,1.20547,1.20547,1.20517,1.20519,260100002.0
2005-03-18 18:14:00,1.2052,1.20535,1.20514,1.20528,396100002.0
2005-03-18 18:15:00,1.2052,1.2053,1.20509,1.20512,838000004.0
2005-03-18 18:16:00,1.20515,1.20518,1.20495,1.20495,477100001.0
2005-03-18 18:17:00,1.20497,1.20501,1.20484,1.20486,930900000.0
2005-03-18 18:18:00,1.2048,1.20485,1.20475,1.20478,511700002.0
2005-03-18 18:19:00,1.20478,1.20478,1.20428,1.20428,253200000.0
2005-03-18 18:20:00,1.2042,1.2042,1.204,1.20405,663199999.0
2005-03-18 18:21:00,1.20422,1.20436,1.20422,1.20425,154400000.0
2005-03-18 18:22:00,1.20434,1.20471,1.20434,1.20471,269699999.0
2005-03-18 18:23:00,1.20483,1.20484,1.2047,1.2047,484400005.0
2005-03-18 18:24:00,1.2047,1.2047,1.2044,1.2044,612300005.0
2005-03-18 18:25:00,1.20447,1.20458,1.20442,1.20452,499100011.0
2005-03-18 18:26:00,1.20457,1.20461,1.2044,1.20445,862199998.0
2005-03-18 18:27:00,1.20466,1.20466,1.2045,1.20456,696200001.0
2005-03-18 18:28:00,1.20463,1.20463,1.20448,1.2046,353500001.0
2005-03-18 18:29:00,1.20466,1.20466,1.20433,1.20433,284999999.0
2005-03-18 18:30:00,1.20425,1.20425,1.20401,1.20412,711100001.0
2005-03-18 18:31:00,1.20415,1.20427,1.20413,1.20417,515099998.0
2005-03-18 18:32:00,1.20416,1.20423,1.20407,1.20413,213700000.0
2005-03-18 18:33:00,1.20406,1.20414,1.20348,1.20348,513600000.0
2005-03-18 18:34:00,1.20346,1.20346,1.2029,1.2029,355600001.0
2005-03-18 18:35:00,1.20286,1.20293,1.20255,1.20255,424500004.0
2005-03-18 18:36:00,1.20247,1.20247,1.20223,1.20237,519700003.0
2005-03-18 18:37:00,1.20241,1.20241,1.20186,1.20191,41300000.0
2005-03-18 18:38:00,1.20196,1.20228,1.2019,1.20228,262800000.0
2005-03-18 18:39:00,1.20251,1.20281,1.20247,1.20253,175600002.0
2005-03-18 18:40:00,1.20256,1.20257,1.20242,1.20242,667000000.0
2005-03-18 18:41:00,1.20258,1.20265,1.20237,1.20237,287599997.0
2005-03-18 18:42:00,1.20235,1.20239,1.20202,1.20225,409300002.0
2005-03-18 18:43:00,1.20236,1.20245,1.20228,1.20235,566500002.0
2005-03-18 18:44:00,1.2024,1.20248,1.20232,1.20238,273600005.0
2005-03-18 18:45:00,1.20248,1.20281,1.20247,1.20255,460000000.0
2005-03-18 18:46:00,1.20268,1.20275,1.20246,1.2026,319099998.0
2005-03-18 18:47:00,1.20269,1.20281,1.20269,1.20274,131699998.0
2005-03-18 18:48:00,1.20278,1.2028,1.20265,1.20268,166700000.0
2005-03-18 18:49:00,1.20268,1.20268,1.20264,1.20268,59800000.0
2005-03-18 18:50:00,1.20267,1.20267,1.20242,1.20254,84100001.0
2005-03-18 18:51:00,1.20272,1.20278,1.2027,1.2027,108700000.0
2005-03-18 18:52:00,1.20277,1.20277,1.2026,1.20262,161400001.0
2005-03-18 18:53:00,1.20257,1.20274,1.20252,1.20264,460999998.0
2005-03-18 18:54:00,1.20262,1.20265,1.2024,1.20255,219800003.0
2005-03-18 18:55:00,1.20258,1.20282,1.20258,1.20282,419400000.0
2005-03-18 18:56:00,1.20287,1.20294,1.20273,1.20288,270600003.0
2005-03-18 18:57:00,1.20276,1.20283,1.2022,1.20228,370500001.0
2005-03-18 18:58:00,1.20244,1.20249,1.2023,1.20244,141999996.0
2005-03-18 18:59:00,1.20255,1.20255,1.20226,1.20232,528800003.0
2005-03-18 19:00:00,1.20256,1.20265,1.20241,1.20259,299699998.0
2005-03-18 19:01:00,1.20257,1.20264,1.20245,1.20245,97000001.0
2005-03-18 19:02:00,1.20269,1.20274,1.20247,1.20253,216100004.0
2005-03-18 19:03:00,1.2025,1.20259,1.20211,1.20224,407700006.0
2005-03-18 19:04:00,1.20211,1.20228,1.2018,1.2018,221500001.0
2005-03-18 19:05:00,1.20174,1.2018,1.20166,1.20177,349799997.0
2005-03-18 19:06:00,1.20175,1.20181,1.20091,1.20117,367700000.0
2005-03-18 19:07:00,1.20129,1.20136,1.20112,1.20112,154600004.0
2005-03-18 19:08:00,1.20116,1.20116,1.20087,1.20102,503600009.0
2005-03-18 19:09:00,1.20106,1.20113,1.20098,1.20098,627400003.0
2005-03-18 19:10:00,1.20115,1.20123,1.201,1.201,88999998.0
2005-03-18 19:11:00,1.20105,1.20108,1.20098,1.20102,302300002.0
2005-03-18 19:12:00,1.20097,1.20101,1.20086,1.20086,187700003.0
2005-03-18 19:13:00,1.20091,1.20113,1.20091,1.20106,175799999.0
2005-03-18 19:14:00,1.20103,1.20118,1.20103,1.20115,416900001.0
2005-03-18 19:15:00,1.20114,1.20125,1.20112,1.20112,439900002.0
2005-03-18 19:16:00,1.20117,1.20117,1.20107,1.2011,270199996.0
2005-03-18 19:17:00,1.20105,1.20107,1.20077,1.20077,397800009.0
2005-03-18 19:18:00,1.20077,1.20077,1.2001,1.20012,578100002.0
2005-03-18 19:19:00,1.2,1.20015,1.2,1.2001,160400003.0
2005-03-18 19:20:00,1.20016,1.20041,1.20016,1.20024,169299999.0
2005-03-18 19:21:00,1.20031,1.20066,1.20027,1.20031,174200000.0
2005-03-18 19:22:00,1.20031,1.20031,1.19999,1.20011,179699997.0
2005-03-18 19:23:00,1.20015,1.20025,1.20015,1.20025,66900001.0
2005-03-18 19:24:00,1.20023,1.20024,1.20021,1.20022,59400000.0
2005-03-18 19:25:00,1.20037,1.20046,1.20032,1.20038,49600000.0
2005-03-18 19:26:00,1.20039,1.20056,1.20023,1.20055,89100000.0
2005-03-18 19:27:00,1.20042,1.20055,1.2002,1.2002,420099996.0
2005-03-18 19:28:00,1.20067,1.20067,1.20043,1.2005,131100001.0
2005-03-18 19:29:00,1.20063,1.20063,1.20048,1.20056,139799998.0
2005-03-18 19:30:00,1.20105,1.20115,1.20077,1.2009,169199996.0
2005-03-18 19:31:00,1.20125,1.20125,1.20095,1.20095,69500000.0
2005-03-18 19:32:00,1.20102,1.20116,1.20102,1.20102,48900000.0
2005-03-18 19:33:00,1.20113,1.20121,1.201,1.20115,267700001.0
2005-03-18 19:34:00,1.20105,1.20105,1.20058,1.20091,74900000.0
2005-03-18 19:35:00,1.20103,1.20103,1.20097,1.20097,12800000.0
2005-03-18 19:36:00,1.20092,1.20092,1.20044,1.20044,154299999.0
2005-03-18 19:37:00,1.20065,1.20079,1.20057,1.2007,387800002.0
2005-03-18 19:38:00,1.20068,1.20075,1.20048,1.20048,262900001.0
2005-03-18 19:39:00,1.20042,1.20048,1.20028,1.2004,462500002.0
2005-03-18 19:40:00,1.20047,1.20061,1.20045,1.20055,184100004.0
2005-03-18 19:41:00,1.20052,1.20058,1.20052,1.20058,297400003.0
2005-03-18 19:42:00,1.20062,1.20072,1.20055,1.20055,166699999.0
2005-03-18 19:43:00,1.20061,1.20061,1.20023,1.20023,110700002.0
2005-03-18 19:44:00,1.20016,1.20028,1.19987,1.19987,154900002.0
2005-03-18 19:45:00,1.19994,1.19994,1.19969,1.19969,146600002.0
2005-03-18 19:46:00,1.19973,1.19988,1.19973,1.19988,114300000.0
2005-03-18 19:47:00,1.19987,1.19987,1.19983,1.19983,20500000.0
2005-03-18 19:48:00,1.19987,1.20003,1.19987,1.19996,116800000.0
2005-03-18 19:49:00,1.20007,1.20009,1.19998,1.20007,154200000.0
2005-03-18 19:50:00,1.20019,1.20025,1.20016,1.20021,69400000.0
2005-03-18 19:51:00,1.20019,1.20029,1.19995,1.19995,81899999.0
2005-03-18 19:52:00,1.19995,1.20004,1.19995,1.19997,120799998.0
2005-03-18 19:53:00,1.2,1.20012,1.19992,1.19992,160600000.0
2005-03-18 19:54:00,1.20007,1.20007,1.20002,1.20002,84600000.0
2005-03-18 19:55:00,1.20024,1.20024,1.19998,1.19998,106800001.0
2005-03-18 19:56:00,1.20016,1.20016,1.19989,1.2001,234500002.0
2005-03-18 19:57:00,1.20015,1.20028,1.20015,1.2002,263200000.0
2005-03-18 19:58:00,1.20032,1.20053,1.20023,1.20053,127200001.0
2005-03-18 19:59:00,1.20024,1.20036,1.20024,1.20026,165000004.0
2005-03-18 20:00:00,1.20035,1.20046,1.20029,1.2003,103899998.0
2005-03-18 20:01:00,1.20035,1.20044,1.20034,1.20034,93299999.0
2005-03-18 20:02:00,1.2004,1.20044,1.2003,1.20034,105600002.0
2005-03-18 20:03:00,1.20023,1.20036,1.19927,1.20028,465300002.0
2005-03-18 20:04:00,1.20067,1.20075,1.20052,1.20052,193100002.0
2005-03-18 20:05:00,1.20069,1.20076,1.20042,1.20045,173899998.0
2005-03-18 20:06:00,1.20057,1.20065,1.20055,1.20062,85100000.0
2005-03-18 20:07:00,1.20087,1.20091,1.2007,1.20072,169600000.0
2005-03-18 20:08:00,1.20081,1.20095,1.20081,1.20087,375400004.0
2005-03-18 20:09:00,1.20092,1.20121,1.20089,1.20103,181199999.0
2005-03-18 20:10:00,1.20087,1.20087,1.20077,1.20079,145999997.0
2005-03-18 20:11:00,1.20098,1.20098,1.20092,1.20092,197600001.0
2005-03-18 20:12:00,1.20093,1.20103,1.2009,1.2009,497200000.0
2005-03-18 20:13:00,1.20093,1.20096,1.20082,1.20082,122699999.0
2005-03-18 20:14:00,1.20075,1.20085,1.20075,1.2008,64700000.0
2005-03-18 20:15:00,1.20084,1.20085,1.20069,1.20078,547300000.0
2005-03-18 20:16:00,1.2008,1.20085,1.20075,1.20078,556600000.0
2005-03-18 20:17:00,1.20078,1.20087,1.20073,1.20085,319800005.0
2005-03-18 20:18:00,1.20105,1.2011,1.20088,1.2011,36600000.0
2005-03-18 20:19:00,1.20081,1.20088,1.20081,1.20086,139900001.0
2005-03-18 20:20:00,1.20068,1.20088,1.20029,1.20068,327500000.0
2005-03-18 20:21:00,1.20078,1.2008,1.20069,1.20069,330999998.0
2005-03-18 20:22:00,1.20075,1.20082,1.2007,1.2007,370390000.0
2005-03-18 20:23:00,1.20074,1.20081,1.20068,1.2007,454500000.0
2005-03-18 20:24:00,1.20071,1.20078,1.20067,1.20067,310800003.0
2005-03-18 20:25:00,1.20065,1.20065,1.20049,1.20061,147200001.0
2005-03-18 20:26:00,1.20065,1.20065,1.20063,1.20063,180400001.0
2005-03-18 20:27:00,1.20063,1.20075,1.20063,1.20065,157800002.0
2005-03-18 20:28:00,1.20065,1.20081,1.20063,1.2007,699499996.0
2005-03-18 20:29:00,1.20079,1.20101,1.20079,1.20086,472300003.0
2005-03-18 20:30:00,1.20074,1.20074,1.19997,1.19997,193200001.0
2005-03-18 20:31:00,1.20097,1.20101,1.20088,1.20088,505300004.0
2005-03-18 20:32:00,1.20083,1.20097,1.20083,1.20097,374600000.0
2005-03-18 20:33:00,1.20096,1.20096,1.20003,1.20088,238699997.0
2005-03-18 20:34:00,1.201,1.20102,1.20029,1.20098,170599999.0
2005-03-18 20:35:00,1.20117,1.2012,1.20112,1.20119,144900000.0
2005-03-18 20:36:00,1.2012,1.20122,1.2011,1.2012,407900006.0
2005-03-18 20:37:00,1.20124,1.20127,1.20118,1.20118,194699999.0
2005-03-18 20:38:00,1.20135,1.20139,1.20129,1.20132,346000000.0
2005-03-18 20:39:00,1.20132,1.20143,1.20129,1.20138,416399998.0
2005-03-18 20:40:00,1.20141,1.20149,1.20128,1.20128,423599998.0
2005-03-18 20:41:00,1.20133,1.2014,1.20128,1.20132,526199999.0
2005-03-18 20:42:00,1.20132,1.20138,1.20129,1.20129,539800002.0
2005-03-18 20:43:00,1.20129,1.20138,1.20125,1.20129,276100001.0
2005-03-18 20:44:00,1.20129,1.20135,1.20119,1.20127,99500001.0
2005-03-18 20:45:00,1.20144,1.20158,1.20135,1.20152,236900005.0
2005-03-18 20:46:00,1.20118,1.20131,1.20118,1.20128,186799998.0
2005-03-18 20:47:00,1.20126,1.20131,1.20124,1.2013,207799996.0
2005-03-18 20:48:00,1.20133,1.20133,1.20123,1.20127,99100000.0
2005-03-18 20:49:00,1.20134,1.20134,1.2012,1.20126,313499997.0
2005-03-18 20:50:00,1.20122,1.20127,1.20122,1.20122,152999999.0
2005-03-18 20:51:00,1.20132,1.20132,1.20121,1.20125,111099999.0
2005-03-18 20:52:00,1.20125,1.20125,1.20125,1.20125,52600000.0
2005-03-18 20:53:00,1.20155,1.20155,1.20128,1.20128,219700001.0
2005-03-18 20:54:00,1.20118,1.20125,1.201,1.20112,374900000.0
2005-03-18 20:55:00,1.20124,1.20131,1.20121,1.2013,141299999.0
2005-03-18 20:56:00,1.20142,1.20154,1.20129,1.20144,548000001.0
2005-03-18 20:57:00,1.2015,1.2016,1.20148,1.2016,431900003.0
2005-03-18 20:58:00,1.20165,1.20187,1.20165,1.2018,275200002.0
2005-03-18 20:59:00,1.20175,1.20177,1.20163,1.20175,248900001.0
2005-03-18 21:00:00,1.20187,1.20197,1.20181,1.20189,859299996.0
2005-03-18 21:01:00,1.2019,1.20195,1.20185,1.2019,513900002.0
2005-03-18 21:02:00,1.20185,1.2019,1.20185,1.20185,137900000.0
2005-03-18 21:03:00,1.20189,1.20189,1.20169,1.20175,634100003.0
2005-03-18 21:04:00,1.20178,1.20185,1.20172,1.20185,889000006.0
2005-03-18 21:05:00,1.20185,1.20187,1.2017,1.2018,677500007.0
2005-03-18 21:06:00,1.20187,1.20187,1.20178,1.20178,162400003.0
2005-03-18 21:07:00,1.2018,1.20185,1.2017,1.20173,681600001.0
2005-03-18 21:08:00,1.20171,1.20187,1.20171,1.20187,241199998.0
2005-03-18 21:09:00,1.20187,1.20191,1.20178,1.20179,108599999.0
2005-03-18 21:10:00,1.20177,1.20182,1.20172,1.20172,354999999.0
2005-03-18 21:11:00,1.20173,1.20184,1.20167,1.20167,310100001.0
2005-03-18 21:12:00,1.20179,1.2018,1.20167,1.20167,423800001.0
2005-03-18 21:13:00,1.20174,1.202,1.20174,1.20178,555200002.0
2005-03-18 21:14:00,1.20172,1.20174,1.20169,1.2017,314900002.0
2005-03-18 21:15:00,1.20187,1.2019,1.20185,1.20185,90499999.0
2005-03-18 21:16:00,1.20187,1.2021,1.20187,1.20198,108799999.0
2005-03-18 21:17:00,1.20223,1.20223,1.20215,1.20223,48500001.0
2005-03-18 21:18:00,1.20232,1.20248,1.20231,1.20248,104699998.0
2005-03-18 21:19:00,1.20251,1.20252,1.2023,1.2023,89900001.0
2005-03-18 21:20:00,1.20239,1.20258,1.20239,1.20251,107699999.0
2005-03-18 21:21:00,1.20252,1.20258,1.20252,1.20258,48600001.0
2005-03-18 21:22:00,1.20274,1.20295,1.20274,1.20295,100700000.0
2005-03-18 21:23:00,1.20298,1.20335,1.20292,1.20327,66899998.0
2005-03-18 21:24:00,1.20322,1.20329,1.20315,1.20318,146099998.0
2005-03-18 21:25:00,1.20325,1.20326,1.20315,1.20326,148500003.0
2005-03-18 21:26:00,1.20328,1.2034,1.20326,1.20332,153199997.0
2005-03-18 21:27:00,1.20344,1.20347,1.20329,1.20347,135100002.0
2005-03-18 21:28:00,1.20349,1.20352,1.20332,1.20334,202000000.0
2005-03-18 21:29:00,1.20325,1.20325,1.20309,1.2031,250299998.0
2005-03-18 21:30:00,1.20313,1.20319,1.20311,1.20319,103199998.0
2005-03-18 21:31:00,1.20317,1.20317,1.20302,1.20302,83499999.0
2005-03-18 21:32:00,1.2031,1.20326,1.20299,1.20326,211699999.0
2005-03-18 21:33:00,1.20302,1.20302,1.20285,1.20285,156099997.0
2005-03-18 21:34:00,1.20302,1.20307,1.20302,1.20302,113400000.0
2005-03-18 21:35:00,1.20304,1.20315,1.20304,1.20312,83699999.0
2005-03-18 21:36:00,1.20324,1.20331,1.20307,1.2032,138499999.0
2005-03-18 21:37:00,1.20312,1.20312,1.20292,1.20292,55300002.0
2005-03-18 21:38:00,1.20292,1.20303,1.20292,1.20292,105200000.0
2005-03-18 21:39:00,1.20291,1.20298,1.2029,1.20292,345499998.0
2005-03-18 21:40:00,1.20293,1.20301,1.20287,1.20287,316400001.0
2005-03-18 21:41:00,1.20303,1.20303,1.20292,1.20298,60300000.0
2005-03-18 21:42:00,1.20297,1.20299,1.20291,1.20293,181900002.0
2005-03-18 21:43:00,1.203,1.20301,1.20284,1.20284,117000001.0
2005-03-18 21:44:00,1.20285,1.20292,1.20278,1.20278,119299998.0
2005-03-18 21:45:00,1.20272,1.20278,1.20272,1.20272,202399998.0
2005-03-18 21:46:00,1.20264,1.20264,1.20222,1.20222,197999999.0
2005-03-18 21:47:00,1.2022,1.20252,1.2022,1.2023,277299997.0
2005-03-18 21:48:00,1.20226,1.20226,1.20211,1.2022,152100001.0
2005-03-18 21:49:00,1.20214,1.20217,1.20209,1.20209,94000002.0
2005-03-18 21:50:00,1.20212,1.20232,1.20212,1.20231,62300002.0
2005-03-18 21:51:00,1.20245,1.20245,1.20223,1.20223,212900001.0
2005-03-18 21:52:00,1.20231,1.20257,1.20231,1.2025,60800001.0
2005-03-18 21:53:00,1.20254,1.20266,1.20252,1.20252,143700001.0
2005-03-18 21:54:00,1.20273,1.20299,1.20264,1.20293,163100000.0
2005-03-18 21:55:00,1.20298,1.20321,1.20286,1.20307,126700002.0
2005-03-18 21:56:00,1.20323,1.20327,1.20295,1.20295,50700000.0
2005-03-18 21:57:00,1.20297,1.20307,1.20293,1.20303,90499998.0
2005-03-18 21:58:00,1.20304,1.20313,1.20304,1.20306,46200000.0
2005-03-18 21:59:00,1.20305,1.2032,1.20304,1.20317,146100001.0
2005-03-18 22:00:00,1.20332,1.20332,1.20296,1.20296,305400002.0
2005-03-18 22:01:00,1.20289,1.20289,1.20226,1.20226,115700001.0
2005-03-18 22:02:00,1.20271,1.20271,1.20217,1.20245,290499999.0
2005-03-18 22:03:00,1.20244,1.2025,1.20241,1.20243,147499999.0
2005-03-18 22:04:00,1.20259,1.20261,1.20248,1.20258,145900000.0
2005-03-18 22:05:00,1.20277,1.20289,1.20244,1.20244,66199999.0
2005-03-18 22:06:00,1.20235,1.20251,1.20235,1.2024,279300001.0
2005-03-18 22:07:00,1.20274,1.20277,1.20258,1.20264,75899999.0
2005-03-18 22:08:00,1.20262,1.20262,1.20252,1.20258,107400002.0
2005-03-18 22:09:00,1.20258,1.20271,1.20258,1.20268,114200000.0
2005-03-18 22:10:00,1.20261,1.20261,1.20255,1.20255,26700001.0
2005-03-18 22:11:00,1.2025,1.2025,1.2025,1.2025,66700001.0
2005-03-18 22:12:00,1.20247,1.20247,1.20234,1.2024,143600000.0
2005-03-18 22:13:00,1.2024,1.20245,1.2024,1.2024,49500000.0
2005-03-18 22:14:00,1.20243,1.20243,1.20231,1.20232,26000000.0
2005-03-18 22:15:00,1.20239,1.20245,1.20236,1.20245,132100002.0
2005-03-18 22:16:00,1.20241,1.20241,1.20202,1.20202,138700000.0
2005-03-18 22:17:00,1.20197,1.20197,1.20181,1.20188,14100000.0
2005-03-18 22:18:00,1.20197,1.202,1.20177,1.20179,131100001.0
2005-03-18 22:19:00,1.20157,1.20157,1.20117,1.20143,89900002.0
2005-03-18 22:20:00,1.2017,1.20192,1.2017,1.20188,101900001.0
2005-03-18 22:21:00,1.2021,1.20226,1.202,1.20214,163300001.0
2005-03-18 22:22:00,1.20178,1.20197,1.20178,1.20191,73500000.0
2005-03-18 22:23:00,1.202,1.202,1.202,1.202,66400000.0
2005-03-18 22:24:00,1.20197,1.20198,1.20187,1.20189,182999998.0
2005-03-18 22:25:00,1.20195,1.20195,1.20185,1.20185,26100000.0
2005-03-18 22:26:00,1.20191,1.20196,1.2015,1.2015,160300001.0
2005-03-18 22:27:00,1.202,1.20212,1.20187,1.20193,410200007.0
2005-03-18 22:28:00,1.2019,1.20202,1.2019,1.20195,76499997.0
2005-03-18 22:29:00,1.20205,1.20205,1.2019,1.20195,221800000.0
2005-03-18 22:30:00,1.20195,1.20195,1.2019,1.20195,145000000.0
2005-03-18 22:31:00,1.20202,1.2021,1.20186,1.20186,151200001.0
2005-03-18 22:32:00,1.20227,1.20227,1.20196,1.20196,67399999.0
2005-03-18 22:33:00,1.202,1.20235,1.202,1.20235,118500002.0
2005-03-18 22:34:00,1.20238,1.20252,1.20229,1.20233,341700005.0
2005-03-18 22:35:00,1.20237,1.20251,1.20232,1.20232,119600001.0
2005-03-18 22:36:00,1.2023,1.20235,1.20223,1.20229,65000000.0
2005-03-18 22:37:00,1.20221,1.20224,1.20212,1.20224,79200001.0
2005-03-18 22:38:00,1.20224,1.20253,1.20192,1.20192,113099998.0
2005-03-18 22:39:00,1.20239,1.20239,1.20177,1.20177,165100001.0
2005-03-18 22:40:00,1.20195,1.20211,1.20195,1.20206,118000000.0
2005-03-18 22:41:00,1.20227,1.2023,1.20208,1.20219,133500000.0
2005-03-18 22:42:00,1.20217,1.20223,1.20217,1.20223,23900001.0
2005-03-18 22:43:00,1.20221,1.20221,1.20194,1.20199,320300001.0
2005-03-18 22:44:00,1.20216,1.20216,1.20177,1.20177,161000004.0
2005-03-18 22:45:00,1.20208,1.20208,1.20207,1.20207,29800000.0
2005-03-18 22:46:00,1.20206,1.20226,1.20202,1.20226,56800000.0
2005-03-18 22:47:00,1.20228,1.20228,1.20217,1.20217,12800000.0
2005-03-18 22:48:00,1.20223,1.20226,1.20222,1.20225,142000000.0
2005-03-18 22:49:00,1.20225,1.20225,1.20183,1.20183,71100000.0
2005-03-18 22:50:00,1.20196,1.20196,1.20183,1.20184,103000001.0
2005-03-18 22:51:00,1.20193,1.2021,1.20182,1.20194,155300000.0
2005-03-18 22:52:00,1.20193,1.20224,1.20193,1.20208,167400001.0
2005-03-18 22:53:00,1.20218,1.20221,1.20191,1.20191,151699998.0
2005-03-18 22:54:00,1.20203,1.20217,1.20191,1.20217,167400002.0
2005-03-18 22:55:00,1.20227,1.20228,1.20204,1.20208,288899998.0
2005-03-18 22:56:00,1.20224,1.2023,1.20185,1.2023,178000004.0
2005-03-18 22:57:00,1.202,1.20205,1.202,1.202,186500001.0
2005-03-18 22:58:00,1.20222,1.20233,1.20191,1.20233,79900000.0
2005-03-18 22:59:00,1.20205,1.20205,1.20175,1.20185,49600000.0
2005-03-18 23:00:00,1.2018,1.20185,1.2018,1.20185,37600000.0
2005-03-18 23:01:00,1.20206,1.20207,1.20185,1.20185,43600000.0
2005-03-18 23:02:00,1.20196,1.20196,1.20183,1.20183,112099999.0
2005-03-18 23:03:00,1.20202,1.20209,1.20192,1.20192,79600001.0
2005-03-18 23:04:00,1.20192,1.20213,1.20192,1.2021,98499999.0
2005-03-18 23:05:00,1.20205,1.20205,1.2018,1.2018,86700000.0
2005-03-18 23:06:00,1.20208,1.2021,1.20193,1.20193,130499999.0
2005-03-18 23:07:00,1.20198,1.20201,1.20189,1.20193,127400000.0
2005-03-18 23:08:00,1.20192,1.20192,1.2017,1.20178,152500003.0
2005-03-18 23:09:00,1.20178,1.20192,1.20169,1.20192,114000002.0
2005-03-18 23:10:00,1.20193,1.20193,1.20185,1.20185,56099999.0
2005-03-18 23:11:00,1.20182,1.20188,1.2017,1.20188,113300000.0
2005-03-18 23:12:00,1.2018,1.20185,1.20175,1.20182,59199999.0
2005-03-18 23:13:00,1.20175,1.20175,1.20159,1.20175,80600001.0
2005-03-18 23:14:00,1.20156,1.20156,1.20135,1.20139,99200001.0
2005-03-18 23:15:00,1.20153,1.20157,1.20143,1.20143,123899999.0
2005-03-18 23:16:00,1.2016,1.20175,1.20152,1.20175,121800000.0
2005-03-18 23:17:00,1.20139,1.20146,1.20127,1.20127,95100000.0
2005-03-18 23:18:00,1.20138,1.20153,1.20138,1.20151,43200000.0
2005-03-18 23:19:00,1.20135,1.20135,1.20093,1.20116,81600000.0
2005-03-18 23:20:00,1.20139,1.20145,1.20128,1.20128,125199999.0
2005-03-18 23:21:00,1.20153,1.20155,1.20144,1.20155,137200000.0
2005-03-18 23:22:00,1.20145,1.20148,1.20125,1.20132,155000000.0
2005-03-18 23:23:00,1.20154,1.20165,1.20136,1.20164,58899999.0
2005-03-18 23:24:00,1.2016,1.20165,1.20155,1.20155,84499999.0
2005-03-18 23:25:00,1.20173,1.20173,1.20141,1.20153,104400000.0
2005-03-18 23:26:00,1.20155,1.20161,1.20142,1.20144,160499997.0
2005-03-18 23:27:00,1.20145,1.20184,1.20145,1.20174,78899999.0
2005-03-18 23:28:00,1.20199,1.20199,1.20179,1.20179,70100001.0
2005-03-18 23:29:00,1.20189,1.20189,1.20169,1.20172,93500000.0
2005-03-18 23:30:00,1.2017,1.2017,1.2015,1.2015,23399999.0
2005-03-18 23:31:00,1.20144,1.20159,1.20144,1.20145,58800001.0
2005-03-18 23:32:00,1.20179,1.20179,1.20152,1.20152,72700000.0
2005-03-18 23:33:00,1.20154,1.20171,1.20151,1.20152,138600001.0
2005-03-18 23:34:00,1.20142,1.20187,1.20142,1.20187,55000000.0
2005-03-18 23:35:00,1.2018,1.20193,1.2018,1.2019,77900001.0
2005-03-18 23:36:00,1.20185,1.2019,1.20185,1.2019,9600000.0
2005-03-18 23:37:00,1.2019,1.20207,1.20183,1.20207,91799999.0
2005-03-18 23:38:00,1.20202,1.20215,1.20202,1.2021,119099999.0
2005-03-18 23:39:00,1.20205,1.20206,1.20203,1.20203,72300001.0
2005-03-18 23:40:00,1.20195,1.20208,1.20193,1.20206,131700000.0
2005-03-18 23:41:00,1.20212,1.20215,1.20197,1.20197,94099999.0
2005-03-18 23:42:00,1.20203,1.20211,1.20197,1.20207,80899999.0
2005-03-18 23:43:00,1.20204,1.20204,1.20177,1.20177,64299999.0
2005-03-18 23:44:00,1.20185,1.20213,1.20185,1.20212,118100000.0
2005-03-18 23:45:00,1.20183,1.20196,1.20175,1.20196,102700001.0
2005-03-18 23:46:00,1.20193,1.20208,1.2019,1.20195,56700000.0
2005-03-18 23:47:00,1.20196,1.20196,1.20183,1.20183,17800000.0
2005-03-18 23:48:00,1.20182,1.20187,1.20182,1.20184,121600001.0
2005-03-18 23:49:00,1.2015,1.2015,1.20084,1.20123,134100001.0
2005-03-18 23:50:00,1.2016,1.20175,1.20151,1.2017,127699996.0
2005-03-18 23:51:00,1.20166,1.20176,1.20157,1.20163,101300002.0
2005-03-18 23:52:00,1.20156,1.20156,1.2013,1.20133,109099997.0
2005-03-18 23:53:00,1.2014,1.20176,1.2014,1.20169,131800000.0
2005-03-18 23:54:00,1.20176,1.20176,1.20165,1.20165,63600001.0
2005-03-18 23:55:00,1.20164,1.2018,1.20164,1.2018,117499998.0
2005-03-18 23:56:00,1.20203,1.20208,1.20186,1.20202,155199998.0
2005-03-18 23:57:00,1.20189,1.20219,1.20189,1.20218,73900001.0
2005-03-18 23:58:00,1.20242,1.20255,1.20228,1.20228,45100002.0
2005-03-18 23:59:00,1.20217,1.20226,1.20181,1.20181,68700000.0
2005-03-21 00:02:00,1.2023,1.2025,1.2023,1.2025,126800002.0
2005-03-21 00:03:00,1.2029,1.2029,1.2029,1.2029,126800002.0
2005-03-21 00:05:00,1.2026,1.2026,1.2026,1.2026,126800002.0
2005-03-21 00:07:00,1.2029,1.2029,1.2029,1.2029,126800002.0
2005-03-21 00:12:00,1.203,1.203,1.203,1.203,126800002.0
2005-03-21 00:18:00,1.2027,1.2034,1.2027,1.2034,126800002.0
2005-03-21 00:19:00,1.2033,1.2033,1.2033,1.2033,126800002.0
2005-03-21 00:24:00,1.2028,1.2028,1.2028,1.2028,126800002.0
2005-03-21 00:25:00,1.203,1.203,1.203,1.203,126800002.0
2005-03-21 00:28:00,1.203,1.203,1.203,1.203,126800002.0
2005-03-21 00:32:00,1.2034,1.2034,1.2034,1.2034,126800002.0
2005-03-21 00:34:00,1.2032,1.2037,1.2032,1.2036,126800002.0
2005-03-21 00:35:00,1.2037,1.2037,1.2034,1.2034,126800002.0
2005-03-21 00:39:00,1.2032,1.2033,1.2032,1.2033,126800002.0
2005-03-21 00:43:00,1.2034,1.2034,1.2034,1.2034,126800002.0
2005-03-21 00:46:00,1.2033,1.2033,1.2033,1.2033,126800002.0
2005-03-21 00:49:00,1.2034,1.2034,1.2034,1.2034,126800002.0
2005-03-21 00:52:00,1.2032,1.2032,1.2032,1.2032,126800002.0
2005-03-21 00:55:00,1.2029,1.2029,1.2029,1.2029,126800002.0
2005-03-21 00:57:00,1.203,1.2032,1.2029,1.2029,126800002.0
2005-03-21 01:00:00,1.203,1.203,1.203,1.203,126800002.0
2005-03-21 01:01:00,1.2026,1.2026,1.2025,1.2025,126800002.0
2005-03-21 01:02:00,1.2026,1.2026,1.2026,1.2026,126800002.0
2005-03-21 01:07:00,1.2029,1.2029,1.2029,1.2029,126800002.0
2005-03-21 01:10:00,1.2032,1.2032,1.2029,1.2029,126800002.0
2005-03-21 01:18:00,1.2028,1.2028,1.2027,1.2027,126800002.0
2005-03-21 01:19:00,1.2025,1.2025,1.2024,1.2024,126800002.0
2005-03-21 01:20:00,1.2026,1.2026,1.2024,1.2024,126800002.0
2005-03-21 01:21:00,1.2021,1.2022,1.2021,1.2022,126800002.0
2005-03-21 01:29:00,1.2023,1.2023,1.2021,1.2021,126800002.0
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 01:40:00,1.2026,1.2026,1.2026,1.2026,126800002.0
2005-03-21 01:41:00,1.203,1.203,1.2029,1.2029,126800002.0
2005-03-21 01:42:00,1.2028,1.2029,1.2028,1.2029,126800002.0
2005-03-21 01:47:00,1.2028,1.2029,1.2025,1.2025,126800002.0
2005-03-21 01:52:00,1.2026,1.2029,1.2026,1.2029,126800002.0
2005-03-21 01:53:00,1.2028,1.2028,1.2028,1.2028,126800002.0
2005-03-21 01:54:00,1.2029,1.2029,1.2029,1.2029,126800002.0
2005-03-21 01:57:00,1.2026,1.2029,1.2026,1.2029,126800002.0
2005-03-21 01:59:00,1.2028,1.2028,1.2025,1.2025,126800002.0
2005-03-21 02:00:00,1.20281,1.20281,1.2017,1.2017,126800002.0
2005-03-21 02:01:00,1.20188,1.20233,1.20188,1.20225,74100002.0
2005-03-21 02:02:00,1.20233,1.20237,1.20233,1.20237,31099999.0
2005-03-21 02:03:00,1.20238,1.20241,1.20228,1.20241,105999998.0
2005-03-21 02:04:00,1.20238,1.20238,1.20229,1.20229,72100000.0
2005-03-21 02:05:00,1.20252,1.2027,1.20245,1.20245,68900000.0
2005-03-21 02:06:00,1.2022,1.20236,1.2022,1.20234,104800003.0
2005-03-21 02:07:00,1.20244,1.2028,1.20244,1.2028,131100004.0
2005-03-21 02:08:00,1.20273,1.20285,1.20244,1.20285,105900001.0
2005-03-21 02:09:00,1.2029,1.2029,1.20285,1.20285,4700000.0
2005-03-21 02:10:00,1.2029,1.20298,1.20287,1.20289,67100001.0
2005-03-21 02:11:00,1.203,1.2031,1.20281,1.2031,90699997.0
2005-03-21 02:12:00,1.20288,1.20288,1.20288,1.20288,2400000.0
2005-03-21 02:13:00,1.2029,1.2029,1.2029,1.2029,3200000.0
2005-03-21 02:14:00,1.20318,1.20319,1.20291,1.20319,60399999.0
2005-03-21 02:15:00,1.20295,1.20295,1.20285,1.20295,26700001.0
2005-03-21 02:16:00,1.20287,1.20288,1.20276,1.20288,99800002.0
2005-03-21 02:17:00,1.20295,1.20295,1.20292,1.20292,38200001.0
2005-03-21 02:18:00,1.20281,1.20281,1.20238,1.20278,123500001.0
2005-03-21 02:19:00,1.2023,1.20238,1.20223,1.20223,112900002.0
2005-03-21 02:20:00,1.20232,1.20243,1.20223,1.20243,144999999.0
2005-03-21 02:21:00,1.20213,1.20213,1.20202,1.20202,23900001.0
2005-03-21 02:22:00,1.20203,1.20247,1.20196,1.20247,171500000.0
2005-03-21 02:23:00,1.2018,1.20218,1.2018,1.20218,65500001.0
2005-03-21 02:24:00,1.2022,1.2022,1.20215,1.20215,40000000.0
2005-03-21 02:25:00,1.20233,1.2024,1.20215,1.2024,53900001.0
2005-03-21 02:26:00,1.2022,1.2022,1.20215,1.20215,18500000.0
2005-03-21 02:27:00,1.2022,1.2022,1.2022,1.2022,21600000.0
2005-03-21 02:28:00,1.20249,1.20252,1.20245,1.2025,51300000.0
2005-03-21 02:29:00,1.20209,1.20209,1.20176,1.20183,169700002.0
2005-03-21 02:30:00,1.20189,1.20196,1.20178,1.20178,129700000.0
2005-03-21 02:31:00,1.20183,1.20205,1.20183,1.20205,121000002.0
2005-03-21 02:32:00,1.20256,1.20256,1.20204,1.20241,118100001.0
2005-03-21 02:33:00,1.20215,1.20215,1.2021,1.2021,54600000.0
2005-03-21 02:34:00,1.20206,1.20206,1.202,1.20201,113100002.0
2005-03-21 02:35:00,1.20217,1.20217,1.20204,1.20217,80699998.0
2005-03-21 02:36:00,1.20237,1.20237,1.20212,1.20212,55399999.0
2005-03-21 02:37:00,1.20225,1.20225,1.20215,1.20215,15200000.0
2005-03-21 02:38:00,1.20215,1.2022,1.20215,1.2022,114000001.0
2005-03-21 02:39:00,1.20228,1.20249,1.20228,1.20244,112600000.0
2005-03-21 02:40:00,1.20213,1.20215,1.20213,1.20215,26300000.0
2005-03-21 02:41:00,1.20235,1.20257,1.2023,1.2023,84200000.0
2005-03-21 02:42:00,1.20227,1.20274,1.20227,1.20262,141200002.0
2005-03-21 02:43:00,1.20282,1.20312,1.20269,1.20312,73600000.0
2005-03-21 02:44:00,1.20262,1.20273,1.20262,1.20273,22300000.0
2005-03-21 02:45:00,1.20275,1.20275,1.20275,1.20275,20100000.0
2005-03-21 02:46:00,1.20307,1.20307,1.20278,1.20306,34400000.0
2005-03-21 02:47:00,1.2024,1.2024,1.20213,1.20213,26400001.0
2005-03-21 02:48:00,1.20237,1.20248,1.20201,1.20248,122800002.0
2005-03-21 02:49:00,1.20245,1.20245,1.2024,1.2024,67100003.0
2005-03-21 02:50:00,1.20263,1.20266,1.20246,1.20266,39100001.0
2005-03-21 02:51:00,1.20235,1.20245,1.20235,1.20235,21500000.0
2005-03-21 02:52:00,1.20239,1.20274,1.20236,1.20274,56699999.0
2005-03-21 02:53:00,1.20265,1.2028,1.20253,1.2028,67900002.0
2005-03-21 02:54:00,1.20249,1.20249,1.20221,1.20221,16500000.0
2005-03-21 02:55:00,1.20278,1.20304,1.20266,1.20304,96699997.0
2005-03-21 02:56:00,1.20265,1.20265,1.2026,1.2026,7000000.0
2005-03-21 02:57:00,1.20258,1.20272,1.20258,1.20272,41500000.0
2005-03-21 02:58:00,1.2028,1.2028,1.20275,1.20275,63700002.0
2005-03-21 02:59:00,1.20278,1.20278,1.20187,1.20187,92500000.0
2005-03-21 03:00:00,1.20223,1.20241,1.20206,1.20206,54899999.0
2005-03-21 03:01:00,1.20195,1.20254,1.20195,1.2025,142900001.0
2005-03-21 03:02:00,1.20255,1.20271,1.20248,1.20271,133800000.0
2005-03-21 03:03:00,1.2027,1.2028,1.20266,1.2028,88000003.0
2005-03-21 03:04:00,1.20271,1.20271,1.20245,1.20245,130800000.0
2005-03-21 03:05:00,1.2025,1.20272,1.2025,1.20263,131199995.0
2005-03-21 03:06:00,1.20265,1.2027,1.20265,1.2027,15700000.0
2005-03-21 03:07:00,1.20268,1.20268,1.20268,1.20268,800000.0
2005-03-21 03:08:00,1.20302,1.20302,1.20259,1.20289,143100000.0
2005-03-21 03:09:00,1.2027,1.20275,1.20265,1.2027,53000000.0
2005-03-21 03:10:00,1.20268,1.20268,1.20268,1.20268,3200000.0
2005-03-21 03:11:00,1.20292,1.20298,1.20264,1.20298,57300001.0
2005-03-21 03:12:00,1.2027,1.20275,1.2027,1.20273,20900000.0
2005-03-21 03:13:00,1.20274,1.20274,1.20255,1.20257,33500000.0
2005-03-21 03:14:00,1.20275,1.20287,1.20264,1.20281,91700000.0
2005-03-21 03:15:00,1.20293,1.20296,1.20281,1.20284,60200000.0
2005-03-21 03:16:00,1.20301,1.20317,1.20301,1.20317,29700000.0
2005-03-21 03:17:00,1.20326,1.20342,1.20322,1.20322,39000000.0
2005-03-21 03:18:00,1.20319,1.20319,1.20281,1.20293,76400002.0
2005-03-21 03:19:00,1.20287,1.20318,1.20287,1.20318,52899999.0
2005-03-21 03:20:00,1.20295,1.20295,1.2029,1.2029,10400000.0
2005-03-21 03:21:00,1.20291,1.20292,1.20279,1.20292,64200000.0
2005-03-21 03:22:00,1.20287,1.20287,1.20276,1.20287,32499999.0
2005-03-21 03:23:00,1.20283,1.20297,1.20283,1.2029,108399997.0
2005-03-21 03:24:00,1.20303,1.20306,1.20282,1.20282,50000001.0
2005-03-21 03:25:00,1.2029,1.20295,1.20285,1.20293,112900002.0
2005-03-21 03:26:00,1.20307,1.20315,1.20295,1.20295,135499996.0
2005-03-21 03:27:00,1.20288,1.2029,1.20288,1.2029,9600000.0
2005-03-21 03:28:00,1.20309,1.20309,1.20301,1.20301,35800001.0
2005-03-21 03:29:00,1.2029,1.2029,1.2028,1.20283,155800000.0
2005-03-21 03:30:00,1.2029,1.20298,1.20285,1.20285,93500000.0
2005-03-21 03:31:00,1.20285,1.20308,1.20285,1.20301,102399998.0
2005-03-21 03:32:00,1.2029,1.2029,1.2029,1.2029,4800000.0
2005-03-21 03:33:00,1.20293,1.20298,1.20287,1.20288,85700001.0
2005-03-21 03:34:00,1.20307,1.20325,1.20307,1.20325,70700001.0
2005-03-21 03:35:00,1.20318,1.20318,1.20261,1.20313,207900002.0
2005-03-21 03:36:00,1.20299,1.20323,1.20273,1.20318,114300000.0
2005-03-21 03:37:00,1.20317,1.20325,1.20308,1.20325,97599999.0
2005-03-21 03:38:00,1.20318,1.20322,1.20318,1.20322,3200000.0
2005-03-21 03:39:00,1.20312,1.20328,1.20312,1.20328,113800000.0
2005-03-21 03:40:00,1.20344,1.20353,1.20342,1.20342,72500001.0
2005-03-21 03:41:00,1.2033,1.20335,1.20325,1.20335,96299999.0
2005-03-21 03:42:00,1.20325,1.2033,1.20325,1.2033,9600000.0
2005-03-21 03:43:00,1.20353,1.20353,1.20313,1.20313,111800000.0
2005-03-21 03:44:00,1.20337,1.20337,1.20317,1.20317,32899999.0
2005-03-21 03:45:00,1.20339,1.20356,1.20327,1.20356,153699999.0
2005-03-21 03:46:00,1.20327,1.20336,1.20327,1.20336,49299998.0
2005-03-21 03:47:00,1.20366,1.20366,1.20339,1.20363,90699999.0
2005-03-21 03:48:00,1.20335,1.20342,1.20335,1.20335,181399999.0
2005-03-21 03:49:00,1.2034,1.20343,1.20335,1.20335,50099999.0
2005-03-21 03:50:00,1.20337,1.20358,1.20337,1.20358,65199999.0
2005-03-21 03:51:00,1.20338,1.20344,1.20332,1.20341,44799999.0
2005-03-21 03:52:00,1.20338,1.20338,1.20332,1.20332,59600000.0
2005-03-21 03:53:00,1.2034,1.20345,1.20337,1.20339,70999999.0
2005-03-21 03:54:00,1.20337,1.2035,1.20337,1.20342,73400002.0
2005-03-21 03:55:00,1.20357,1.2037,1.20357,1.20369,73199998.0
2005-03-21 03:56:00,1.20331,1.20353,1.20331,1.20344,136100002.0
2005-03-21 03:57:00,1.20344,1.20344,1.20333,1.20333,33500000.0
2005-03-21 03:58:00,1.20324,1.20349,1.20324,1.20349,45100001.0
2005-03-21 03:59:00,1.20345,1.20345,1.20329,1.20329,4800000.0
2005-03-21 04:00:00,1.20332,1.20343,1.20332,1.20343,23100001.0
2005-03-21 04:01:00,1.20345,1.20345,1.20332,1.20332,62300000.0
2005-03-21 04:02:00,1.2037,1.2037,1.2036,1.2036,53699998.0
2005-03-21 04:03:00,1.20327,1.2034,1.2027,1.20291,121600001.0
2005-03-21 04:04:00,1.20276,1.20336,1.20276,1.20305,123599997.0
2005-03-21 04:05:00,1.20293,1.20324,1.20293,1.20313,80500000.0
2005-03-21 04:06:00,1.20327,1.20334,1.20319,1.20319,23200000.0
2005-03-21 04:07:00,1.20325,1.2033,1.2032,1.20322,105199999.0
2005-03-21 04:08:00,1.20317,1.20332,1.20317,1.20324,40000001.0
2005-03-21 04:09:00,1.20327,1.20337,1.20327,1.20327,124499999.0
2005-03-21 04:10:00,1.20333,1.20354,1.20326,1.20354,134699999.0
2005-03-21 04:11:00,1.20327,1.20355,1.20327,1.20348,81700002.0
2005-03-21 04:12:00,1.20425,1.2045,1.20354,1.20354,169899999.0
2005-03-21 04:13:00,1.2045,1.2045,1.20399,1.20399,145100002.0
2005-03-21 04:14:00,1.20445,1.20445,1.204,1.204,40000000.0
2005-03-21 04:15:00,1.20423,1.20423,1.2041,1.2041,13600000.0
2005-03-21 04:16:00,1.20395,1.20422,1.20395,1.20406,55299998.0
2005-03-21 04:17:00,1.20417,1.20461,1.20417,1.20461,24500001.0
2005-03-21 04:18:00,1.20411,1.20421,1.20411,1.20421,11200000.0
2005-03-21 04:19:00,1.20418,1.20423,1.20398,1.20398,90000000.0
2005-03-21 04:20:00,1.2043,1.2043,1.203,1.20369,40000001.0
2005-03-21 04:21:00,1.20421,1.20421,1.20349,1.20412,173099998.0
2005-03-21 04:22:00,1.20387,1.20427,1.20383,1.20388,137300003.0
2005-03-21 04:23:00,1.20381,1.20384,1.20381,1.20384,54400000.0
2005-03-21 04:24:00,1.20383,1.20387,1.20377,1.20377,34900000.0
2005-03-21 04:25:00,1.20412,1.20428,1.20412,1.20428,4400000.0
2005-03-21 04:26:00,1.20378,1.20382,1.20378,1.20382,39799999.0
2005-03-21 04:27:00,1.20426,1.20441,1.20426,1.20433,94900000.0
2005-03-21 04:28:00,1.2038,1.2038,1.2038,1.2038,17500000.0
2005-03-21 04:29:00,1.20456,1.20456,1.2041,1.2041,104299998.0
2005-03-21 04:30:00,1.20383,1.20434,1.20383,1.20434,76400000.0
2005-03-21 04:31:00,1.2044,1.20447,1.20424,1.20425,108900000.0
2005-03-21 04:32:00,1.20416,1.20445,1.20416,1.20445,49500000.0
2005-03-21 04:33:00,1.20442,1.20442,1.20427,1.20428,65499999.0
2005-03-21 04:34:00,1.20442,1.20448,1.20433,1.20438,62899999.0
2005-03-21 04:35:00,1.20441,1.20441,1.20431,1.20431,45100001.0
2005-03-21 04:36:00,1.20423,1.20456,1.20419,1.20456,45199999.0
2005-03-21 04:37:00,1.20424,1.20437,1.20424,1.20437,16300000.0
2005-03-21 04:38:00,1.2044,1.20445,1.20437,1.2044,43400000.0
2005-03-21 04:39:00,1.20444,1.20455,1.2043,1.20455,124299999.0
2005-03-21 04:40:00,1.20438,1.2044,1.20435,1.20435,38300000.0
2005-03-21 04:41:00,1.2044,1.2044,1.20435,1.20435,117499999.0
2005-03-21 04:42:00,1.20433,1.20433,1.20427,1.20427,17600000.0
2005-03-21 04:43:00,1.2042,1.20438,1.2042,1.20431,148100001.0
2005-03-21 04:44:00,1.20439,1.20451,1.20439,1.20446,51399999.0
2005-03-21 04:45:00,1.20455,1.20467,1.20452,1.20456,133699999.0
2005-03-21 04:46:00,1.20485,1.20485,1.20457,1.20457,107899999.0
2005-03-21 04:47:00,1.20455,1.20465,1.20455,1.20457,116599999.0
2005-03-21 04:48:00,1.20462,1.20462,1.20397,1.20397,66500000.0
2005-03-21 04:49:00,1.20472,1.20472,1.20396,1.20461,121799999.0
2005-03-21 04:50:00,1.20482,1.20508,1.20482,1.20496,83500000.0
2005-03-21 04:51:00,1.20495,1.20495,1.20485,1.2049,114600000.0
2005-03-21 04:52:00,1.20539,1.20539,1.20487,1.2049,120299999.0
2005-03-21 04:53:00,1.20487,1.20495,1.20485,1.2049,19900000.0
2005-03-21 04:54:00,1.20522,1.20525,1.20502,1.20502,141500000.0
2005-03-21 04:55:00,1.20485,1.20495,1.20485,1.20492,131900002.0
2005-03-21 04:56:00,1.20497,1.20498,1.20487,1.20487,114000002.0
2005-03-21 04:57:00,1.20487,1.20495,1.20484,1.20484,132800002.0
2005-03-21 04:58:00,1.20495,1.20505,1.20495,1.20505,10400000.0
2005-03-21 04:59:00,1.20519,1.20534,1.20519,1.20527,117200000.0
2005-03-21 05:00:00,1.20534,1.20534,1.20526,1.20526,18300000.0
2005-03-21 05:01:00,1.2047,1.2047,1.20346,1.20469,96999999.0
2005-03-21 05:02:00,1.20474,1.20503,1.20318,1.20503,124899997.0
2005-03-21 05:03:00,1.20367,1.2044,1.20367,1.2044,46700001.0
2005-03-21 05:04:00,1.20536,1.20546,1.20535,1.20535,26500000.0
2005-03-21 05:05:00,1.20312,1.20508,1.20312,1.20508,50300000.0
2005-03-21 05:06:00,1.20572,1.20583,1.20572,1.20583,36300001.0
2005-03-21 05:07:00,1.20606,1.20606,1.20576,1.2059,122900000.0
2005-03-21 05:08:00,1.20508,1.20518,1.20364,1.20518,51800001.0
2005-03-21 05:09:00,1.20563,1.20563,1.20485,1.20485,83800001.0
2005-03-21 05:10:00,1.20557,1.20557,1.2049,1.2049,98800000.0
2005-03-21 05:11:00,1.20505,1.20535,1.20495,1.20495,64300000.0
2005-03-21 05:12:00,1.20497,1.20559,1.20497,1.20559,133300003.0
2005-03-21 05:13:00,1.20554,1.20583,1.20554,1.20583,100299999.0
2005-03-21 05:14:00,1.20585,1.20585,1.20567,1.20567,51999999.0
2005-03-21 05:15:00,1.2048,1.20511,1.20379,1.20437,133599998.0
2005-03-21 05:16:00,1.20566,1.20566,1.20469,1.20558,126200001.0
2005-03-21 05:17:00,1.20549,1.20549,1.20477,1.20533,43500000.0
2005-03-21 05:18:00,1.20558,1.20564,1.20553,1.20553,31900000.0
2005-03-21 05:19:00,1.20559,1.20562,1.20555,1.20555,126400001.0
2005-03-21 05:20:00,1.20579,1.20601,1.20579,1.20601,56500000.0
2005-03-21 05:21:00,1.2057,1.2057,1.2057,1.2057,16800000.0
2005-03-21 05:22:00,1.20569,1.20577,1.20564,1.20577,81600001.0
2005-03-21 05:23:00,1.20576,1.20583,1.20567,1.20583,83600000.0
2005-03-21 05:24:00,1.206,1.20604,1.20594,1.20595,92100001.0
2005-03-21 05:25:00,1.20579,1.20607,1.20577,1.20607,81000001.0
2005-03-21 05:26:00,1.20608,1.20608,1.20584,1.20596,44499999.0
2005-03-21 05:27:00,1.20618,1.20637,1.20618,1.20637,1600000.0
2005-03-21 05:28:00,1.20585,1.20606,1.20585,1.206,171100000.0
2005-03-21 05:29:00,1.20601,1.20601,1.20572,1.20585,126600002.0
2005-03-21 05:30:00,1.20595,1.20608,1.20591,1.20608,90600000.0
2005-03-21 05:31:00,1.20579,1.20579,1.20501,1.20501,68799999.0
2005-03-21 05:32:00,1.2054,1.2054,1.20513,1.20534,127099999.0
2005-03-21 05:33:00,1.2055,1.2055,1.2055,1.2055,23500000.0
2005-03-21 05:34:00,1.20531,1.20531,1.20503,1.20508,48800000.0
2005-03-21 05:35:00,1.20515,1.20534,1.20515,1.20517,89499999.0
2005-03-21 05:36:00,1.2052,1.20533,1.2052,1.20527,75099999.0
2005-03-21 05:37:00,1.20527,1.20528,1.20527,1.20528,2500000.0
2005-03-21 05:38:00,1.20519,1.20537,1.20519,1.20521,55100000.0
2005-03-21 05:39:00,1.20523,1.20534,1.20515,1.20533,181900004.0
2005-03-21 05:40:00,1.20528,1.20535,1.20525,1.2053,148600001.0
2005-03-21 05:41:00,1.20529,1.20529,1.20517,1.20519,80699999.0
2005-03-21 05:42:00,1.20539,1.20539,1.20517,1.20522,76700000.0
2005-03-21 05:43:00,1.20522,1.20525,1.20499,1.20499,81300000.0
2005-03-21 05:44:00,1.20503,1.20522,1.20503,1.20516,80700000.0
2005-03-21 05:45:00,1.20527,1.20566,1.20527,1.20563,73800000.0
2005-03-21 05:46:00,1.20521,1.20528,1.20508,1.20511,72900001.0
2005-03-21 05:47:00,1.20532,1.20532,1.20514,1.20522,142200002.0
2005-03-21 05:48:00,1.20523,1.20535,1.20514,1.20528,222500003.0
2005-03-21 05:49:00,1.20533,1.20536,1.20531,1.20536,61500001.0
2005-03-21 05:50:00,1.20521,1.20539,1.20519,1.20534,58800000.0
2005-03-21 05:51:00,1.20531,1.20549,1.20528,1.20528,78799999.0
2005-03-21 05:52:00,1.20541,1.20544,1.20532,1.20532,93400001.0
2005-03-21 05:53:00,1.20529,1.20529,1.20502,1.20523,128300001.0
2005-03-21 05:54:00,1.20529,1.20549,1.20529,1.20541,183499997.0
2005-03-21 05:55:00,1.20542,1.20546,1.20539,1.20544,69400000.0
2005-03-21 05:56:00,1.20574,1.20574,1.20552,1.20552,52999998.0
2005-03-21 05:57:00,1.20535,1.20547,1.20535,1.20547,129600000.0
2005-03-21 05:58:00,1.20543,1.20543,1.20518,1.20518,52200000.0
2005-03-21 05:59:00,1.20521,1.20536,1.20521,1.20525,192100001.0
2005-03-21 06:00:00,1.20522,1.20533,1.20522,1.20533,73300000.0
2005-03-21 06:01:00,1.20532,1.20532,1.20499,1.20499,60700002.0
2005-03-21 06:02:00,1.20553,1.20563,1.20553,1.20561,121199998.0
2005-03-21 06:03:00,1.20532,1.20539,1.2053,1.20532,100300002.0
2005-03-21 06:04:00,1.20532,1.20544,1.20525,1.20539,65500000.0
2005-03-21 06:05:00,1.20548,1.20548,1.2053,1.20538,124599999.0
2005-03-21 06:06:00,1.20535,1.20535,1.20509,1.20509,88699998.0
2005-03-21 06:07:00,1.20518,1.2053,1.20517,1.20524,35300000.0
2005-03-21 06:08:00,1.20542,1.20546,1.20518,1.20546,104300002.0
2005-03-21 06:09:00,1.2053,1.2053,1.20525,1.20525,124700000.0
2005-03-21 06:10:00,1.20538,1.20538,1.2052,1.20532,48100001.0
2005-03-21 06:11:00,1.20525,1.20535,1.20525,1.20528,107400000.0
2005-03-21 06:12:00,1.2052,1.2052,1.20509,1.20509,48199999.0
2005-03-21 06:13:00,1.20527,1.20528,1.20527,1.20528,31100000.0
2005-03-21 06:14:00,1.20522,1.20537,1.20521,1.20537,81199998.0
2005-03-21 06:15:00,1.2054,1.20545,1.20532,1.20545,86799998.0
2005-03-21 06:16:00,1.2054,1.20545,1.20535,1.20543,113299998.0
2005-03-21 06:17:00,1.20535,1.20535,1.20517,1.20522,115600000.0
2005-03-21 06:18:00,1.20523,1.2053,1.20519,1.20529,99600000.0
2005-03-21 06:19:00,1.20539,1.20539,1.20524,1.20524,63899999.0
2005-03-21 06:20:00,1.20535,1.20583,1.20535,1.20583,96699998.0
2005-03-21 06:21:00,1.20522,1.20538,1.20522,1.20538,63900001.0
2005-03-21 06:22:00,1.20538,1.20546,1.20527,1.20546,57300001.0
2005-03-21 06:23:00,1.20539,1.20539,1.20522,1.20525,75900000.0
2005-03-21 06:24:00,1.20548,1.20591,1.20545,1.20591,74600000.0
2005-03-21 06:25:00,1.20532,1.20538,1.20511,1.20532,139199999.0
2005-03-21 06:26:00,1.20548,1.20558,1.20545,1.20545,104799998.0
2005-03-21 06:27:00,1.20545,1.2058,1.20534,1.2058,78099999.0
2005-03-21 06:28:00,1.20575,1.20575,1.20524,1.20524,91999997.0
2005-03-21 06:29:00,1.20516,1.20529,1.20516,1.2052,153099998.0
2005-03-21 06:30:00,1.20532,1.20532,1.20532,1.20532,15300000.0
2005-03-21 06:31:00,1.20525,1.20535,1.20525,1.20525,76499999.0
2005-03-21 06:32:00,1.20503,1.20549,1.20493,1.20549,129399999.0
2005-03-21 06:33:00,1.2053,1.2053,1.2052,1.2052,49700000.0
2005-03-21 06:34:00,1.2053,1.20536,1.2053,1.20532,74099999.0
2005-03-21 06:35:00,1.20523,1.20535,1.20517,1.20519,165499999.0
2005-03-21 06:36:00,1.20522,1.20522,1.20522,1.20522,27100000.0
2005-03-21 06:37:00,1.20535,1.20556,1.20535,1.2055,107900000.0
2005-03-21 06:38:00,1.20538,1.20538,1.2053,1.2053,75199999.0
2005-03-21 06:39:00,1.20527,1.2053,1.20525,1.2053,141300002.0
2005-03-21 06:40:00,1.20568,1.20568,1.20535,1.20543,115899999.0
2005-03-21 06:41:00,1.2053,1.20533,1.20522,1.2053,121000001.0
2005-03-21 06:42:00,1.20528,1.2053,1.20519,1.20529,167700001.0
2005-03-21 06:43:00,1.20525,1.2053,1.20525,1.2053,59399999.0
2005-03-21 06:44:00,1.20527,1.20535,1.20521,1.2053,84400001.0
2005-03-21 06:45:00,1.2053,1.20535,1.20525,1.20525,74399999.0
2005-03-21 06:46:00,1.20535,1.20535,1.20525,1.20525,63100002.0
2005-03-21 06:47:00,1.20525,1.20535,1.20525,1.2053,107200000.0
2005-03-21 06:48:00,1.2053,1.20533,1.20525,1.20533,65300000.0
2005-03-21 06:49:00,1.20521,1.20536,1.20513,1.2053,143789997.0
2005-03-21 06:50:00,1.2053,1.20532,1.20525,1.2053,103599999.0
2005-03-21 06:51:00,1.20538,1.20538,1.20507,1.20533,21500000.0
2005-03-21 06:52:00,1.20534,1.20536,1.20519,1.20527,154300002.0
2005-03-21 06:53:00,1.20538,1.20555,1.20538,1.20548,130699997.0
2005-03-21 06:54:00,1.2056,1.2056,1.2056,1.2056,12700000.0
2005-03-21 06:55:00,1.20558,1.20558,1.20547,1.20547,140500000.0
2005-03-21 06:56:00,1.20555,1.20591,1.20551,1.20591,155300002.0
2005-03-21 06:57:00,1.2056,1.20567,1.20556,1.20567,71400001.0
2005-03-21 06:58:00,1.20579,1.20585,1.20577,1.20585,76400002.0
2005-03-21 06:59:00,1.2056,1.20575,1.2056,1.2057,108899999.0
2005-03-21 07:00:00,1.20565,1.2057,1.20565,1.20565,140599999.0
2005-03-21 07:01:00,1.20575,1.20578,1.20555,1.20578,113000003.0
2005-03-21 07:02:00,1.2057,1.2057,1.20562,1.20562,9600000.0
2005-03-21 07:03:00,1.20572,1.20572,1.20557,1.20567,109300000.0
2005-03-21 07:04:00,1.20565,1.2057,1.2056,1.2057,132000003.0
2005-03-21 07:05:00,1.20562,1.2057,1.20562,1.2057,1600000.0
2005-03-21 07:06:00,1.20577,1.20577,1.20555,1.20555,106599999.0
2005-03-21 07:07:00,1.20558,1.20571,1.20558,1.20568,34500000.0
2005-03-21 07:08:00,1.20573,1.20575,1.20564,1.20572,58500000.0
2005-03-21 07:09:00,1.20575,1.20585,1.20575,1.2058,75300000.0
2005-03-21 07:10:00,1.2058,1.20582,1.2058,1.20582,28199999.0
2005-03-21 07:11:00,1.2058,1.2058,1.2058,1.2058,25600000.0
2005-03-21 07:12:00,1.20579,1.20597,1.20579,1.2058,25200000.0
2005-03-21 07:13:00,1.20576,1.20608,1.20566,1.20596,163800000.0
2005-03-21 07:14:00,1.20585,1.2059,1.20585,1.20587,72190003.0
2005-03-21 07:15:00,1.20587,1.20593,1.20587,1.2059,13600000.0
2005-03-21 07:16:00,1.20598,1.20606,1.2058,1.20606,61800000.0
2005-03-21 07:17:00,1.20587,1.2059,1.20587,1.2059,4700000.0
2005-03-21 07:18:00,1.2058,1.20588,1.20575,1.20588,57600000.0
2005-03-21 07:19:00,1.20578,1.20585,1.20576,1.20585,196399998.0
2005-03-21 07:20:00,1.20585,1.2059,1.20585,1.2059,41900000.0
2005-03-21 07:21:00,1.20578,1.20586,1.20537,1.20586,102000001.0
2005-03-21 07:22:00,1.20587,1.20587,1.20577,1.20585,56600000.0
2005-03-21 07:23:00,1.20593,1.20593,1.20578,1.20582,110700003.0
2005-03-21 07:24:00,1.20593,1.20593,1.20585,1.20585,31200000.0
2005-03-21 07:25:00,1.2059,1.20595,1.20585,1.20585,65900000.0
2005-03-21 07:26:00,1.20583,1.20595,1.2058,1.20586,79100001.0
2005-03-21 07:27:00,1.20588,1.20595,1.2058,1.20593,98699999.0
2005-03-21 07:28:00,1.20595,1.20608,1.20595,1.206,126900003.0
2005-03-21 07:29:00,1.2058,1.20596,1.2058,1.20593,73599996.0
2005-03-21 07:30:00,1.20585,1.20585,1.20585,1.20585,1600000.0
2005-03-21 07:31:00,1.20578,1.20595,1.20576,1.20588,135700001.0
2005-03-21 07:32:00,1.20588,1.20588,1.20577,1.20577,34200000.0
2005-03-21 07:33:00,1.20585,1.20586,1.20573,1.20586,56299999.0
2005-03-21 07:34:00,1.20585,1.20597,1.20585,1.20591,133400001.0
2005-03-21 07:35:00,1.20586,1.20599,1.20586,1.20596,25200000.0
2005-03-21 07:36:00,1.20585,1.20614,1.20585,1.20585,77800000.0
2005-03-21 07:37:00,1.20593,1.20606,1.20593,1.206,121000000.0
2005-03-21 07:38:00,1.20607,1.20608,1.20601,1.20608,30600000.0
2005-03-21 07:39:00,1.20605,1.20609,1.20599,1.20599,53200000.0
2005-03-21 07:40:00,1.20605,1.20632,1.20605,1.20629,24800000.0
2005-03-21 07:41:00,1.20614,1.20626,1.20614,1.20626,32899998.0
2005-03-21 07:42:00,1.20625,1.20641,1.20624,1.20641,127799998.0
2005-03-21 07:43:00,1.20645,1.20645,1.20635,1.20635,40599999.0
2005-03-21 07:44:00,1.2064,1.20645,1.2063,1.20645,92300000.0
2005-03-21 07:45:00,1.20634,1.20637,1.20626,1.20635,101700001.0
2005-03-21 07:46:00,1.20637,1.2064,1.20637,1.2064,74200001.0
2005-03-21 07:47:00,1.20628,1.20628,1.20627,1.20627,4000000.0
2005-03-21 07:48:00,1.20622,1.20636,1.20622,1.20636,64100000.0
2005-03-21 07:49:00,1.2064,1.20645,1.20635,1.2064,89290001.0
2005-03-21 07:50:00,1.2065,1.2065,1.20631,1.2064,74900000.0
2005-03-21 07:51:00,1.2064,1.20642,1.20635,1.20635,135400000.0
2005-03-21 07:52:00,1.2065,1.20652,1.20633,1.2065,80100000.0
2005-03-21 07:53:00,1.2064,1.2064,1.2064,1.2064,12800000.0
2005-03-21 07:54:00,1.2064,1.20645,1.20635,1.20635,112400002.0
2005-03-21 07:55:00,1.20657,1.20657,1.20641,1.20649,85400002.0
2005-03-21 07:56:00,1.20647,1.20647,1.20647,1.20647,8900000.0
2005-03-21 07:57:00,1.20636,1.20636,1.20632,1.20632,12000000.0
2005-03-21 07:58:00,1.20632,1.20638,1.20628,1.20638,71099999.0
2005-03-21 07:59:00,1.20635,1.20642,1.20635,1.2064,90200001.0
2005-03-21 08:00:00,1.20663,1.20671,1.20645,1.20651,70900000.0
2005-03-21 08:01:00,1.20631,1.20639,1.20631,1.20639,29499999.0
2005-03-21 08:02:00,1.20627,1.20639,1.20627,1.20632,118800002.0
2005-03-21 08:03:00,1.20627,1.20642,1.20627,1.20642,21600000.0
2005-03-21 08:04:00,1.20645,1.20649,1.20625,1.20649,117000002.0
2005-03-21 08:05:00,1.2064,1.20642,1.20635,1.2064,163200002.0
2005-03-21 08:06:00,1.20643,1.20643,1.20634,1.20637,15000000.0
2005-03-21 08:07:00,1.2063,1.20632,1.20625,1.2063,139100000.0
2005-03-21 08:08:00,1.20633,1.20638,1.20632,1.20633,127499999.0
2005-03-21 08:09:00,1.20638,1.20659,1.20638,1.20643,136300001.0
2005-03-21 08:10:00,1.2065,1.20653,1.20632,1.20632,117299997.0
2005-03-21 08:11:00,1.20637,1.20637,1.20618,1.20633,47900000.0
2005-03-21 08:12:00,1.20631,1.20631,1.20624,1.20624,13600000.0
2005-03-21 08:13:00,1.20624,1.20632,1.20623,1.20623,73700001.0
2005-03-21 08:14:00,1.20619,1.2062,1.20605,1.20605,14400000.0
2005-03-21 08:15:00,1.20577,1.20577,1.20526,1.20571,68299998.0
2005-03-21 08:16:00,1.20565,1.20565,1.20537,1.20552,79100002.0
2005-03-21 08:17:00,1.20577,1.20588,1.20568,1.20588,141499998.0
2005-03-21 08:18:00,1.20603,1.20616,1.20592,1.20592,101700002.0
2005-03-21 08:19:00,1.20612,1.20612,1.20599,1.20599,53000001.0
2005-03-21 08:20:00,1.20612,1.20617,1.20603,1.20603,99099999.0
2005-03-21 08:21:00,1.20595,1.20606,1.20595,1.20603,44700000.0
2005-03-21 08:22:00,1.206,1.20602,1.20598,1.206,50300001.0
2005-03-21 08:23:00,1.206,1.20605,1.20595,1.206,75300001.0
2005-03-21 08:24:00,1.20598,1.206,1.20595,1.206,84400002.0
2005-03-21 08:25:00,1.20597,1.20598,1.20589,1.20598,101999998.0
2005-03-21 08:26:00,1.20627,1.20633,1.20608,1.2061,115700000.0
2005-03-21 08:27:00,1.20593,1.20607,1.20588,1.20596,77700001.0
2005-03-21 08:28:00,1.2061,1.2061,1.2059,1.20607,76100000.0
2005-03-21 08:29:00,1.2059,1.2059,1.2058,1.2058,39900001.0
2005-03-21 08:30:00,1.2059,1.20592,1.20583,1.2059,120099996.0
2005-03-21 08:31:00,1.20565,1.20565,1.20513,1.20551,90200000.0
2005-03-21 08:32:00,1.20562,1.20562,1.20546,1.20551,139400000.0
2005-03-21 08:33:00,1.20545,1.20555,1.20545,1.20555,115399999.0
2005-03-21 08:34:00,1.20553,1.20557,1.20547,1.20557,140300001.0
2005-03-21 08:35:00,1.20568,1.20586,1.20568,1.20583,69200001.0
2005-03-21 08:36:00,1.20573,1.20581,1.2057,1.20581,112099999.0
2005-03-21 08:37:00,1.20582,1.20586,1.20577,1.20581,76300000.0
2005-03-21 08:38:00,1.20578,1.20598,1.20577,1.20593,78500000.0
2005-03-21 08:39:00,1.20578,1.20584,1.2057,1.20584,46699999.0
2005-03-21 08:40:00,1.2058,1.2058,1.20577,1.20577,4000000.0
2005-03-21 08:41:00,1.20586,1.20586,1.20576,1.20577,110800002.0
2005-03-21 08:42:00,1.20565,1.2057,1.20565,1.2057,68500000.0
2005-03-21 08:43:00,1.20566,1.20566,1.20549,1.20549,85100000.0
2005-03-21 08:44:00,1.20543,1.20543,1.20494,1.20496,149300000.0
2005-03-21 08:45:00,1.205,1.20507,1.205,1.20507,74300001.0
2005-03-21 08:46:00,1.20512,1.20527,1.205,1.205,58300001.0
2005-03-21 08:47:00,1.20505,1.20514,1.20503,1.20504,95600001.0
2005-03-21 08:48:00,1.20525,1.20533,1.20517,1.20531,170899998.0
2005-03-21 08:49:00,1.20508,1.20517,1.20508,1.20517,19900000.0
2005-03-21 08:50:00,1.20515,1.20525,1.20515,1.20525,90799999.0
2005-03-21 08:51:00,1.2052,1.20523,1.20485,1.20485,85000001.0
2005-03-21 08:52:00,1.2049,1.2051,1.2049,1.2051,70000000.0
2005-03-21 08:53:00,1.20513,1.20521,1.20501,1.20501,47800000.0
2005-03-21 08:54:00,1.20511,1.20517,1.20508,1.20517,78900001.0
2005-03-21 08:55:00,1.20519,1.20531,1.20511,1.20531,77800000.0
2005-03-21 08:56:00,1.20532,1.20536,1.20516,1.20523,100999999.0
2005-03-21 08:57:00,1.20523,1.20539,1.20521,1.20522,125399999.0
2005-03-21 08:58:00,1.20527,1.20529,1.20511,1.20514,67800000.0
2005-03-21 08:59:00,1.2051,1.20518,1.2051,1.20518,34700000.0
2005-03-21 09:00:00,1.20522,1.20529,1.20517,1.20529,136600000.0
2005-03-21 09:01:00,1.20525,1.20525,1.20525,1.20525,27300000.0
2005-03-21 09:02:00,1.20525,1.20525,1.20505,1.20505,30400000.0
2005-03-21 09:03:00,1.2051,1.20515,1.20505,1.2051,31100000.0
2005-03-21 09:04:00,1.2051,1.20513,1.2051,1.2051,4800000.0
2005-03-21 09:05:00,1.20513,1.20513,1.20495,1.20501,104800001.0
2005-03-21 09:06:00,1.20503,1.20512,1.20503,1.20507,78500000.0
2005-03-21 09:07:00,1.20514,1.20525,1.20514,1.20515,33700000.0
2005-03-21 09:08:00,1.2051,1.20515,1.20507,1.20515,108800000.0
2005-03-21 09:09:00,1.2052,1.2053,1.20507,1.20507,64700000.0
2005-03-21 09:10:00,1.2051,1.2051,1.20507,1.20507,108000002.0
2005-03-21 09:11:00,1.20498,1.20507,1.20496,1.20496,126800001.0
2005-03-21 09:12:00,1.20493,1.20499,1.20483,1.20485,100400001.0
2005-03-21 09:13:00,1.20476,1.20476,1.20469,1.20469,55899997.0
2005-03-21 09:14:00,1.20471,1.20471,1.20464,1.20464,53599998.0
2005-03-21 09:15:00,1.20468,1.20475,1.2046,1.20475,75299997.0
2005-03-21 09:16:00,1.20476,1.20476,1.20471,1.20471,5900000.0
2005-03-21 09:17:00,1.20469,1.20486,1.20469,1.20476,80199999.0
2005-03-21 09:18:00,1.20476,1.20497,1.20476,1.20481,53600000.0
2005-03-21 09:19:00,1.20495,1.20505,1.20495,1.20495,75499998.0
2005-03-21 09:20:00,1.20498,1.20498,1.20486,1.20492,71900001.0
2005-03-21 09:21:00,1.20488,1.20498,1.20484,1.20487,92600000.0
2005-03-21 09:22:00,1.20495,1.20509,1.20494,1.205,99400000.0
2005-03-21 09:23:00,1.20508,1.20518,1.20501,1.20518,126000002.0
2005-03-21 09:24:00,1.2053,1.2053,1.20497,1.20497,104699999.0
2005-03-21 09:25:00,1.20509,1.20513,1.20493,1.20513,164000000.0
2005-03-21 09:26:00,1.20489,1.20489,1.20481,1.20481,33500001.0
2005-03-21 09:27:00,1.20488,1.2049,1.20483,1.20483,34600001.0
2005-03-21 09:28:00,1.20503,1.20503,1.20475,1.205,133000001.0
2005-03-21 09:29:00,1.20474,1.20483,1.20471,1.20476,127899998.0
2005-03-21 09:30:00,1.20482,1.20487,1.20476,1.20481,33500000.0
2005-03-21 09:31:00,1.2048,1.2048,1.2048,1.2048,5600000.0
2005-03-21 09:32:00,1.20512,1.20512,1.20502,1.20502,117100001.0
2005-03-21 09:33:00,1.20482,1.20489,1.2048,1.20481,68000000.0
2005-03-21 09:34:00,1.20481,1.2049,1.2048,1.20482,61800000.0
2005-03-21 09:35:00,1.20483,1.20491,1.20481,1.20483,124099999.0
2005-03-21 09:36:00,1.2048,1.2048,1.20477,1.20477,4200000.0
2005-03-21 09:37:00,1.20494,1.20521,1.20494,1.20521,81500002.0
2005-03-21 09:38:00,1.20483,1.20493,1.20481,1.20483,47000000.0
2005-03-21 09:39:00,1.2048,1.20485,1.20475,1.20483,71000000.0
2005-03-21 09:40:00,1.20494,1.20504,1.20485,1.20485,120600000.0
2005-03-21 09:41:00,1.20476,1.20492,1.20476,1.20476,109400002.0
2005-03-21 09:42:00,1.2049,1.20494,1.20483,1.20483,45400001.0
2005-03-21 09:43:00,1.20505,1.20562,1.20505,1.20554,79300001.0
2005-03-21 09:44:00,1.20547,1.20553,1.20499,1.20499,69399997.0
2005-03-21 09:45:00,1.20525,1.20529,1.20489,1.20516,181799997.0
2005-03-21 09:46:00,1.20525,1.20534,1.20514,1.20523,223700004.0
2005-03-21 09:47:00,1.2053,1.20537,1.20527,1.20537,138600001.0
2005-03-21 09:48:00,1.2053,1.20543,1.20526,1.20543,101900000.0
2005-03-21 09:49:00,1.20535,1.20535,1.20501,1.20512,108000000.0
2005-03-21 09:50:00,1.20548,1.20567,1.20548,1.20567,26300000.0
2005-03-21 09:51:00,1.20584,1.20584,1.2054,1.2054,100800000.0
2005-03-21 09:52:00,1.20559,1.20581,1.20547,1.2058,73900001.0
2005-03-21 09:53:00,1.20572,1.20585,1.20557,1.20572,73999999.0
2005-03-21 09:54:00,1.2059,1.20601,1.20577,1.20586,181100000.0
2005-03-21 09:55:00,1.2061,1.2061,1.206,1.20607,79499999.0
2005-03-21 09:56:00,1.20614,1.20621,1.20607,1.2061,165099999.0
2005-03-21 09:57:00,1.2062,1.20622,1.20606,1.20606,160600003.0
2005-03-21 09:58:00,1.20632,1.20651,1.20621,1.20627,130800000.0
2005-03-21 09:59:00,1.20615,1.20621,1.20607,1.20607,55200001.0
2005-03-21 10:00:00,1.20612,1.20626,1.20609,1.20624,141300000.0
2005-03-21 10:01:00,1.20641,1.20641,1.20634,1.20641,24800001.0
2005-03-21 10:02:00,1.20641,1.20648,1.20632,1.20632,207899997.0
2005-03-21 10:03:00,1.20659,1.20659,1.20637,1.20637,107900001.0
2005-03-21 10:04:00,1.20651,1.20651,1.20633,1.20635,98100002.0
2005-03-21 10:05:00,1.2063,1.20646,1.20628,1.20628,176499999.0
2005-03-21 10:06:00,1.20646,1.20647,1.20632,1.20639,58000000.0
2005-03-21 10:07:00,1.20626,1.20642,1.20626,1.20634,46299999.0
2005-03-21 10:08:00,1.20645,1.20645,1.2061,1.2061,19900000.0
2005-03-21 10:09:00,1.20608,1.20608,1.20602,1.20602,57799999.0
2005-03-21 10:10:00,1.20596,1.20605,1.20596,1.20605,77900000.0
2005-03-21 10:11:00,1.2061,1.2061,1.20603,1.20603,15200000.0
2005-03-21 10:12:00,1.20604,1.20616,1.20604,1.20608,60900000.0
2005-03-21 10:13:00,1.20607,1.2062,1.20582,1.20601,56300000.0
2005-03-21 10:14:00,1.206,1.20602,1.20595,1.206,83900000.0
2005-03-21 10:15:00,1.20619,1.20619,1.20577,1.20577,163800000.0
2005-03-21 10:16:00,1.20597,1.20605,1.2059,1.2059,144600002.0
2005-03-21 10:17:00,1.206,1.206,1.20595,1.20595,124199998.0
2005-03-21 10:18:00,1.20598,1.20605,1.20595,1.20595,116699999.0
2005-03-21 10:19:00,1.20601,1.20623,1.20601,1.20623,68200000.0
2005-03-21 10:20:00,1.20625,1.20626,1.20614,1.2062,117900001.0
2005-03-21 10:21:00,1.20612,1.20618,1.2059,1.20618,159400001.0
2005-03-21 10:22:00,1.20652,1.20664,1.20626,1.20661,94499998.0
2005-03-21 10:23:00,1.2062,1.2062,1.20615,1.20615,41200001.0
2005-03-21 10:24:00,1.2062,1.20625,1.20612,1.2062,202199996.0
2005-03-21 10:25:00,1.20637,1.20648,1.20628,1.20646,113499998.0
2005-03-21 10:26:00,1.20652,1.20656,1.20651,1.20652,48399999.0
2005-03-21 10:27:00,1.20651,1.20658,1.20633,1.20633,85100002.0
2005-03-21 10:28:00,1.20657,1.20657,1.20636,1.20643,113900000.0
2005-03-21 10:29:00,1.20653,1.20687,1.20653,1.2067,146700001.0
2005-03-21 10:30:00,1.20689,1.20698,1.20678,1.20689,220000001.0
2005-03-21 10:31:00,1.20705,1.20711,1.20705,1.20708,32800000.0
2005-03-21 10:32:00,1.20696,1.20696,1.20687,1.20692,123400001.0
2005-03-21 10:33:00,1.20693,1.20698,1.20693,1.20693,41000000.0
2005-03-21 10:34:00,1.20695,1.20701,1.20693,1.20693,76200000.0
2005-03-21 10:35:00,1.20693,1.20705,1.20693,1.207,131200001.0
2005-03-21 10:36:00,1.20705,1.20705,1.20693,1.207,83800001.0
2005-03-21 10:37:00,1.20712,1.20719,1.20701,1.20704,128000000.0
2005-03-21 10:38:00,1.20708,1.20719,1.20705,1.20705,193100002.0
2005-03-21 10:39:00,1.2071,1.20714,1.20703,1.20703,113900001.0
2005-03-21 10:40:00,1.20695,1.20706,1.20695,1.20702,32200000.0
2005-03-21 10:41:00,1.20701,1.20706,1.20694,1.207,103100002.0
2005-03-21 10:42:00,1.20696,1.20704,1.20693,1.20699,58700000.0
2005-03-21 10:43:00,1.20713,1.20713,1.20704,1.2071,38399999.0
2005-03-21 10:44:00,1.20701,1.20708,1.207,1.20704,84700000.0
2005-03-21 10:45:00,1.20708,1.20716,1.20708,1.20711,117200002.0
2005-03-21 10:46:00,1.20708,1.2072,1.20703,1.20704,149800001.0
2005-03-21 10:47:00,1.20701,1.20725,1.20701,1.20719,100700000.0
2005-03-21 10:48:00,1.20718,1.20731,1.20712,1.20712,115799999.0
2005-03-21 10:49:00,1.20724,1.20732,1.20715,1.20727,66999999.0
2005-03-21 10:50:00,1.20736,1.20763,1.20709,1.20715,84100001.0
2005-03-21 10:51:00,1.2075,1.20751,1.2071,1.20751,161400002.0
2005-03-21 10:52:00,1.20782,1.20813,1.20777,1.20808,117100004.0
2005-03-21 10:53:00,1.20877,1.20907,1.20859,1.2088,88300000.0
2005-03-21 10:54:00,1.20891,1.20903,1.2089,1.20903,37999999.0
2005-03-21 10:55:00,1.20908,1.20927,1.20905,1.20905,137700000.0
2005-03-21 10:56:00,1.20905,1.20915,1.20905,1.2091,69200003.0
2005-03-21 10:57:00,1.209,1.20903,1.20878,1.20878,171999997.0
2005-03-21 10:58:00,1.20847,1.20873,1.20828,1.20839,93800001.0
2005-03-21 10:59:00,1.2085,1.20875,1.2085,1.20875,15100000.0
2005-03-21 11:00:00,1.20882,1.20894,1.20841,1.20841,143800003.0
2005-03-21 11:01:00,1.20845,1.20896,1.20845,1.20896,41700000.0
2005-03-21 11:02:00,1.2091,1.2091,1.20905,1.2091,135800001.0
2005-03-21 11:03:00,1.20913,1.2095,1.20913,1.2095,77800002.0
2005-03-21 11:04:00,1.20948,1.2111,1.20935,1.2111,195100001.0
2005-03-21 11:05:00,1.2112,1.21131,1.21097,1.21125,91600003.0
2005-03-21 11:06:00,1.21144,1.21151,1.21135,1.21135,11490000.0
2005-03-21 11:07:00,1.21155,1.21222,1.21155,1.21203,182300003.0
2005-03-21 11:08:00,1.21222,1.21222,1.21197,1.21197,55899999.0
2005-03-21 11:09:00,1.21176,1.21176,1.2114,1.2114,104100001.0
2005-03-21 11:10:00,1.21145,1.21145,1.21116,1.21116,61400001.0
2005-03-21 11:11:00,1.21108,1.2111,1.21096,1.21108,164400003.0
2005-03-21 11:12:00,1.211,1.21105,1.21095,1.211,138900001.0
2005-03-21 11:13:00,1.211,1.211,1.21095,1.21095,95200002.0
2005-03-21 11:14:00,1.211,1.21123,1.211,1.21117,100999999.0
2005-03-21 11:15:00,1.21139,1.21139,1.21112,1.21115,174800002.0
2005-03-21 11:16:00,1.2111,1.21115,1.21108,1.2111,120300001.0
2005-03-21 11:17:00,1.21105,1.2111,1.21105,1.21108,67300000.0
2005-03-21 11:18:00,1.21109,1.2112,1.21109,1.2112,25500000.0
2005-03-21 11:19:00,1.21126,1.21126,1.21105,1.21105,143500003.0
2005-03-21 11:20:00,1.2111,1.2111,1.21103,1.21103,92600002.0
2005-03-21 11:21:00,1.21117,1.21133,1.21108,1.21108,83200000.0
2005-03-21 11:22:00,1.2112,1.21168,1.2112,1.21168,58800000.0
2005-03-21 11:23:00,1.2118,1.21226,1.2118,1.21226,23300000.0
2005-03-21 11:24:00,1.21215,1.21215,1.21194,1.21199,61700000.0
2005-03-21 11:25:00,1.21239,1.21239,1.21206,1.21206,124900001.0
2005-03-21 11:26:00,1.21198,1.21206,1.21196,1.21206,92400000.0
2005-03-21 11:27:00,1.212,1.21205,1.21187,1.21205,87999999.0
2005-03-21 11:28:00,1.21217,1.21225,1.21205,1.21225,138800003.0
2005-03-21 11:29:00,1.21227,1.21297,1.21227,1.21283,77400002.0
2005-03-21 11:30:00,1.21315,1.21315,1.21279,1.21282,84500002.0
2005-03-21 11:31:00,1.21307,1.21307,1.21288,1.21291,46500001.0
2005-03-21 11:32:00,1.21297,1.21308,1.21289,1.21307,134399999.0
2005-03-21 11:33:00,1.21301,1.21304,1.21295,1.21304,98900002.0
2005-03-21 11:34:00,1.21298,1.21298,1.21275,1.21276,221500000.0
2005-03-21 11:35:00,1.21277,1.21277,1.21224,1.21224,139399999.0
2005-03-21 11:36:00,1.21219,1.21219,1.21198,1.21212,144400001.0
2005-03-21 11:37:00,1.21219,1.21231,1.21219,1.21225,56900000.0
2005-03-21 11:38:00,1.21229,1.21238,1.21227,1.21235,95900001.0
2005-03-21 11:39:00,1.21227,1.21227,1.21202,1.21206,88799999.0
2005-03-21 11:40:00,1.212,1.21207,1.21198,1.21202,52500000.0
2005-03-21 11:41:00,1.21208,1.21208,1.21201,1.21208,168400003.0
2005-03-21 11:42:00,1.21207,1.21207,1.21195,1.21195,197099999.0
2005-03-21 11:43:00,1.21197,1.21197,1.21149,1.21149,85299999.0
2005-03-21 11:44:00,1.21129,1.21172,1.21129,1.21169,62700002.0
2005-03-21 11:45:00,1.2119,1.21195,1.2119,1.21193,82900001.0
2005-03-21 11:46:00,1.21207,1.21207,1.21184,1.21194,57400000.0
2005-03-21 11:47:00,1.21195,1.21205,1.21188,1.21188,41200000.0
2005-03-21 11:48:00,1.21208,1.2123,1.21201,1.21228,154600000.0
2005-03-21 11:49:00,1.21227,1.21227,1.21196,1.21216,146999997.0
2005-03-21 11:50:00,1.21235,1.21246,1.21219,1.2123,102899999.0
2005-03-21 11:51:00,1.21228,1.21228,1.21174,1.21174,74600001.0
2005-03-21 11:52:00,1.21187,1.21201,1.21175,1.21185,199400003.0
2005-03-21 11:53:00,1.21183,1.21205,1.21183,1.21188,120300000.0
2005-03-21 11:54:00,1.21192,1.21192,1.21167,1.2117,107400001.0
2005-03-21 11:55:00,1.21183,1.21183,1.21165,1.2117,103599997.0
2005-03-21 11:56:00,1.21179,1.21179,1.21167,1.21172,50100000.0
2005-03-21 11:57:00,1.21172,1.21193,1.21172,1.21184,180200002.0
2005-03-21 11:58:00,1.21188,1.21199,1.21181,1.21185,119900001.0
2005-03-21 11:59:00,1.21181,1.2119,1.2118,1.2119,108099998.0
2005-03-21 12:00:00,1.21198,1.21207,1.2118,1.21196,178100001.0
2005-03-21 12:01:00,1.21195,1.21196,1.2119,1.2119,72600001.0
2005-03-21 12:02:00,1.21202,1.21203,1.21188,1.212,63800000.0
2005-03-21 12:03:00,1.21209,1.21214,1.21188,1.21188,137099998.0
2005-03-21 12:04:00,1.21053,1.21053,1.20824,1.21018,139300001.0
2005-03-21 12:05:00,1.21125,1.21125,1.21073,1.21086,54800002.0
2005-03-21 12:06:00,1.211,1.211,1.21074,1.21077,118899999.0
2005-03-21 12:07:00,1.21093,1.21097,1.21088,1.21088,86399998.0
2005-03-21 12:08:00,1.21101,1.21119,1.211,1.21108,107000002.0
2005-03-21 12:09:00,1.21122,1.21122,1.21105,1.21108,123800000.0
2005-03-21 12:10:00,1.21108,1.21122,1.21101,1.21109,171300002.0
2005-03-21 12:11:00,1.21127,1.21148,1.21127,1.21148,184200001.0
2005-03-21 12:12:00,1.21152,1.21161,1.2114,1.21151,182499999.0
2005-03-21 12:13:00,1.21145,1.21162,1.21145,1.2115,161399999.0
2005-03-21 12:14:00,1.21151,1.21153,1.21137,1.21137,115500003.0
2005-03-21 12:15:00,1.21129,1.2117,1.21129,1.2117,82799999.0
2005-03-21 12:16:00,1.21145,1.21147,1.21138,1.21147,36100000.0
2005-03-21 12:17:00,1.21155,1.21155,1.21145,1.21147,66100000.0
2005-03-21 12:18:00,1.21147,1.21147,1.21132,1.21132,124399998.0
2005-03-21 12:19:00,1.21148,1.21148,1.21141,1.21141,85999997.0
2005-03-21 12:20:00,1.21141,1.21147,1.2111,1.2111,49699999.0
2005-03-21 12:21:00,1.21122,1.21122,1.2111,1.2111,133300002.0
2005-03-21 12:22:00,1.21114,1.2113,1.21113,1.2113,69100001.0
2005-03-21 12:23:00,1.21138,1.21138,1.21132,1.21133,28100000.0
2005-03-21 12:24:00,1.21133,1.21137,1.21133,1.21133,36100001.0
2005-03-21 12:25:00,1.2113,1.2113,1.21109,1.21113,44400000.0
2005-03-21 12:26:00,1.21112,1.21112,1.21092,1.21093,106600000.0
2005-03-21 12:27:00,1.21109,1.21117,1.21102,1.21108,156299999.0
2005-03-21 12:28:00,1.21095,1.21095,1.21075,1.21075,159199998.0
2005-03-21 12:29:00,1.21061,1.21061,1.21047,1.21047,70899999.0
2005-03-21 12:30:00,1.21041,1.21044,1.21041,1.21044,44300001.0
2005-03-21 12:31:00,1.21041,1.21079,1.21041,1.21079,91699997.0
2005-03-21 12:32:00,1.21074,1.21088,1.21065,1.21081,65100000.0
2005-03-21 12:33:00,1.21087,1.21093,1.21072,1.21082,194900001.0
2005-03-21 12:34:00,1.21093,1.21099,1.2107,1.2107,119699999.0
2005-03-21 12:35:00,1.21083,1.21088,1.21083,1.21088,45399999.0
2005-03-21 12:36:00,1.21098,1.2113,1.21096,1.21105,192700001.0
2005-03-21 12:37:00,1.21138,1.21139,1.2113,1.21133,103700000.0
2005-03-21 12:38:00,1.21132,1.21132,1.2113,1.2113,6600000.0
2005-03-21 12:39:00,1.21137,1.21137,1.21124,1.21124,104100001.0
2005-03-21 12:40:00,1.2116,1.2116,1.21131,1.21149,147500002.0
2005-03-21 12:41:00,1.21147,1.21147,1.21133,1.21133,82800001.0
2005-03-21 12:42:00,1.21151,1.21153,1.21131,1.21133,94300000.0
2005-03-21 12:43:00,1.2113,1.21136,1.21099,1.21099,131900001.0
2005-03-21 12:44:00,1.21139,1.21153,1.21139,1.21142,81100000.0
2005-03-21 12:45:00,1.21153,1.21186,1.21153,1.21172,173700001.0
2005-03-21 12:46:00,1.21184,1.212,1.21179,1.2119,174500004.0
2005-03-21 12:47:00,1.2115,1.21176,1.21109,1.21167,160100001.0
2005-03-21 12:48:00,1.21172,1.21172,1.21153,1.21161,113799999.0
2005-03-21 12:49:00,1.21165,1.21165,1.21132,1.21147,39700000.0
2005-03-21 12:50:00,1.21153,1.21161,1.21138,1.21141,40700000.0
2005-03-21 12:51:00,1.21145,1.21148,1.21135,1.21148,16800000.0
2005-03-21 12:52:00,1.2115,1.2116,1.21147,1.21151,138500001.0
2005-03-21 12:53:00,1.21155,1.21166,1.21155,1.21162,70900000.0
2005-03-21 12:54:00,1.2117,1.21184,1.21163,1.21176,127400001.0
2005-03-21 12:55:00,1.21179,1.21194,1.21179,1.21187,78600001.0
2005-03-21 12:56:00,1.21185,1.21197,1.21185,1.2119,94500000.0
2005-03-21 12:57:00,1.21183,1.21197,1.21183,1.21197,57300001.0
2005-03-21 12:58:00,1.21194,1.21217,1.21194,1.21206,54900002.0
2005-03-21 12:59:00,1.21239,1.21244,1.21212,1.21218,47100001.0
2005-03-21 13:00:00,1.21201,1.21208,1.21196,1.21196,152199998.0
2005-03-21 13:01:00,1.21208,1.21236,1.21191,1.21236,58100000.0
2005-03-21 13:02:00,1.2124,1.21245,1.2124,1.2124,45900001.0
2005-03-21 13:03:00,1.21238,1.21238,1.21229,1.21229,24999999.0
2005-03-21 13:04:00,1.21222,1.21233,1.21222,1.21228,75200000.0
2005-03-21 13:05:00,1.21214,1.21214,1.21206,1.21206,33799999.0
2005-03-21 13:06:00,1.21187,1.21187,1.21142,1.21142,57700000.0
2005-03-21 13:07:00,1.21139,1.21139,1.21113,1.21115,91700000.0
2005-03-21 13:08:00,1.21138,1.21139,1.21114,1.21114,128200000.0
2005-03-21 13:09:00,1.21083,1.21083,1.20945,1.21014,71200000.0
2005-03-21 13:10:00,1.21047,1.21059,1.21047,1.21058,74600001.0
2005-03-21 13:11:00,1.21069,1.21069,1.21047,1.21048,62500000.0
2005-03-21 13:12:00,1.21044,1.21069,1.21044,1.21057,108400002.0
2005-03-21 13:13:00,1.21093,1.21094,1.21068,1.21094,57300000.0
2005-03-21 13:14:00,1.2109,1.21099,1.21076,1.21092,89399999.0
2005-03-21 13:15:00,1.21095,1.21105,1.21095,1.21105,62099999.0
2005-03-21 13:16:00,1.211,1.21106,1.21095,1.21099,79300000.0
2005-03-21 13:17:00,1.21118,1.21178,1.21117,1.2116,85699999.0
2005-03-21 13:18:00,1.21161,1.21173,1.21149,1.2115,128800002.0
2005-03-21 13:19:00,1.21148,1.21148,1.21142,1.21142,36599999.0
2005-03-21 13:20:00,1.21138,1.21143,1.21128,1.21132,138100002.0
2005-03-21 13:21:00,1.21134,1.21136,1.21134,1.21136,4000000.0
2005-03-21 13:22:00,1.21133,1.21152,1.21133,1.21142,191600001.0
2005-03-21 13:23:00,1.21148,1.21148,1.21142,1.21143,82500002.0
2005-03-21 13:24:00,1.21152,1.21159,1.21141,1.2115,46000000.0
2005-03-21 13:25:00,1.21136,1.21153,1.21125,1.21153,106499998.0
2005-03-21 13:26:00,1.21157,1.21197,1.21157,1.21195,76799999.0
2005-03-21 13:27:00,1.21187,1.21192,1.21167,1.21178,71999999.0
2005-03-21 13:28:00,1.21178,1.21187,1.21178,1.21187,84099998.0
2005-03-21 13:29:00,1.21193,1.21219,1.21185,1.21203,132800002.0
2005-03-21 13:30:00,1.21207,1.21212,1.21187,1.21211,98200002.0
2005-03-21 13:31:00,1.21211,1.21211,1.21166,1.21166,81100002.0
2005-03-21 13:32:00,1.21115,1.21115,1.20981,1.20981,34800000.0
2005-03-21 13:33:00,1.21079,1.21079,1.21054,1.21054,76400000.0
2005-03-21 13:34:00,1.21055,1.21069,1.21048,1.21057,85100001.0
2005-03-21 13:35:00,1.21053,1.21078,1.21049,1.21075,165700003.0
2005-03-21 13:36:00,1.21088,1.21088,1.21076,1.21076,157800002.0
2005-03-21 13:37:00,1.21073,1.21073,1.21063,1.21063,77599999.0
2005-03-21 13:38:00,1.21064,1.21064,1.21046,1.21046,134699998.0
2005-03-21 13:39:00,1.21053,1.21056,1.21036,1.21056,113399999.0
2005-03-21 13:40:00,1.21048,1.2105,1.21045,1.21047,156000000.0
2005-03-21 13:41:00,1.2101,1.2101,1.20937,1.2096,109699998.0
2005-03-21 13:42:00,1.21015,1.21018,1.20987,1.21018,186200000.0
2005-03-21 13:43:00,1.21023,1.21023,1.20975,1.20975,55399999.0
2005-03-21 13:44:00,1.20989,1.20992,1.20959,1.20959,66200001.0
2005-03-21 13:45:00,1.20969,1.20972,1.20933,1.20933,98900000.0
2005-03-21 13:46:00,1.20942,1.20977,1.20942,1.20977,44099999.0
2005-03-21 13:47:00,1.20982,1.20982,1.20975,1.2098,117700000.0
2005-03-21 13:48:00,1.2099,1.21005,1.2099,1.20998,132000003.0
2005-03-21 13:49:00,1.20998,1.20998,1.20987,1.20987,47099999.0
2005-03-21 13:50:00,1.20993,1.20996,1.20982,1.20982,100799999.0
2005-03-21 13:51:00,1.20982,1.20988,1.20982,1.20988,7200000.0
2005-03-21 13:52:00,1.20992,1.21009,1.20991,1.21005,113489998.0
2005-03-21 13:53:00,1.21017,1.21026,1.21014,1.21019,113400001.0
2005-03-21 13:54:00,1.21012,1.21019,1.21007,1.21019,91800000.0
2005-03-21 13:55:00,1.21015,1.21018,1.21015,1.21018,12000000.0
2005-03-21 13:56:00,1.21015,1.21022,1.21015,1.2102,113900004.0
2005-03-21 13:57:00,1.21017,1.21064,1.21017,1.21064,110299999.0
2005-03-21 13:58:00,1.21075,1.2109,1.21062,1.21087,95499999.0
2005-03-21 13:59:00,1.21075,1.21105,1.21056,1.21105,174400001.0
2005-03-21 14:00:00,1.2113,1.2113,1.21095,1.21095,118700002.0
2005-03-21 14:01:00,1.21119,1.21119,1.21072,1.21072,202299999.0
2005-03-21 14:02:00,1.21115,1.21142,1.21098,1.21142,93699999.0
2005-03-21 14:03:00,1.21139,1.21157,1.21137,1.21142,183400001.0
2005-03-21 14:04:00,1.21094,1.21094,1.21069,1.21069,39800001.0
2005-03-21 14:05:00,1.2109,1.21103,1.21047,1.21103,81600000.0
2005-03-21 14:06:00,1.21109,1.21109,1.21099,1.21099,43400002.0
2005-03-21 14:07:00,1.21103,1.21103,1.21041,1.21041,89699997.0
2005-03-21 14:08:00,1.21073,1.21073,1.21037,1.21037,73500000.0
2005-03-21 14:09:00,1.21043,1.21056,1.2104,1.2104,115300001.0
2005-03-21 14:10:00,1.21053,1.21077,1.21053,1.21077,127799999.0
2005-03-21 14:11:00,1.21081,1.21084,1.21073,1.21074,58100000.0
2005-03-21 14:12:00,1.21078,1.21086,1.21072,1.21086,197399999.0
2005-03-21 14:13:00,1.21083,1.21083,1.21078,1.21083,81600003.0
2005-03-21 14:14:00,1.21078,1.21089,1.21078,1.21086,115199998.0
2005-03-21 14:15:00,1.2108,1.21087,1.21069,1.21069,166400000.0
2005-03-21 14:16:00,1.21087,1.21087,1.21083,1.21083,47199999.0
2005-03-21 14:17:00,1.21085,1.21085,1.21077,1.21077,20800000.0
2005-03-21 14:18:00,1.21088,1.2109,1.21077,1.21077,66100000.0
2005-03-21 14:19:00,1.21093,1.21093,1.21078,1.21085,17400000.0
2005-03-21 14:20:00,1.21084,1.21095,1.21082,1.21094,72799999.0
2005-03-21 14:21:00,1.21093,1.21093,1.21068,1.21086,127000000.0
2005-03-21 14:22:00,1.21082,1.21093,1.2108,1.21085,95800000.0
2005-03-21 14:23:00,1.21094,1.21095,1.21079,1.21079,57000002.0
2005-03-21 14:24:00,1.21085,1.21094,1.21085,1.21085,108900000.0
2005-03-21 14:25:00,1.2107,1.2107,1.21065,1.21065,9600000.0
2005-03-21 14:26:00,1.21056,1.21067,1.21047,1.21047,115900001.0
2005-03-21 14:27:00,1.21046,1.21046,1.21022,1.21022,154500000.0
2005-03-21 14:28:00,1.21019,1.21025,1.21017,1.21025,85900001.0
2005-03-21 14:29:00,1.21022,1.21025,1.21005,1.21005,47300002.0
2005-03-21 14:30:00,1.21012,1.21012,1.21006,1.21006,67000000.0
2005-03-21 14:31:00,1.21001,1.21001,1.20995,1.20995,13600000.0
2005-03-21 14:32:00,1.20993,1.21004,1.20993,1.20993,118000001.0
2005-03-21 14:33:00,1.20992,1.21005,1.20992,1.21001,28000000.0
2005-03-21 14:34:00,1.2102,1.21045,1.21017,1.21045,54700000.0
2005-03-21 14:35:00,1.21034,1.21034,1.21023,1.21023,88799999.0
2005-03-21 14:36:00,1.21036,1.21041,1.21033,1.2104,182200004.0
2005-03-21 14:37:00,1.21035,1.21045,1.21023,1.21036,134200000.0
2005-03-21 14:38:00,1.21041,1.21047,1.21029,1.21034,141999995.0
2005-03-21 14:39:00,1.21042,1.21049,1.21027,1.21027,107900001.0
2005-03-21 14:40:00,1.21026,1.21036,1.21019,1.21036,160100003.0
2005-03-21 14:41:00,1.21045,1.21055,1.21045,1.21049,94500001.0
2005-03-21 14:42:00,1.2104,1.21045,1.21038,1.21038,103100000.0
2005-03-21 14:43:00,1.21038,1.21048,1.2103,1.21046,117900002.0
2005-03-21 14:44:00,1.21055,1.21066,1.21038,1.21038,89200000.0
2005-03-21 14:45:00,1.21076,1.21076,1.21037,1.21037,56200001.0
2005-03-21 14:46:00,1.21058,1.21079,1.21042,1.21042,103199999.0
2005-03-21 14:47:00,1.21086,1.21114,1.21086,1.2111,98000000.0
2005-03-21 14:48:00,1.21095,1.21118,1.21095,1.21116,245899999.0
2005-03-21 14:49:00,1.21118,1.21122,1.21108,1.21112,98800001.0
2005-03-21 14:50:00,1.2114,1.2114,1.21097,1.21108,55999999.0
2005-03-21 14:51:00,1.21159,1.21174,1.21109,1.21136,190900000.0
2005-03-21 14:52:00,1.21192,1.21204,1.21143,1.21187,70700000.0
2005-03-21 14:53:00,1.21222,1.21222,1.21185,1.21185,82500000.0
2005-03-21 14:54:00,1.21155,1.21155,1.21116,1.21133,102900002.0
2005-03-21 14:55:00,1.21163,1.21163,1.21132,1.21139,120099998.0
2005-03-21 14:56:00,1.21132,1.21132,1.21099,1.21099,34299999.0
2005-03-21 14:57:00,1.2109,1.2109,1.21083,1.21083,60900001.0
2005-03-21 14:58:00,1.2109,1.2109,1.21034,1.21034,90700002.0
2005-03-21 14:59:00,1.21078,1.21078,1.20986,1.2099,58200000.0
2005-03-21 15:00:00,1.20967,1.20967,1.20905,1.20908,130700002.0
2005-03-21 15:01:00,1.20926,1.20948,1.20926,1.2094,150600003.0
2005-03-21 15:02:00,1.2096,1.20972,1.20952,1.20958,118400002.0
2005-03-21 15:03:00,1.20963,1.20993,1.20963,1.20976,106900002.0
2005-03-21 15:04:00,1.20993,1.21003,1.20988,1.20996,84300001.0
2005-03-21 15:05:00,1.2102,1.21031,1.2101,1.21022,59500001.0
2005-03-21 15:06:00,1.21046,1.21046,1.21033,1.2104,156400000.0
2005-03-21 15:07:00,1.21046,1.21059,1.21034,1.21034,78700000.0
2005-03-21 15:08:00,1.21061,1.21082,1.21061,1.21072,118799999.0
2005-03-21 15:09:00,1.21096,1.21134,1.21096,1.21117,112999998.0
2005-03-21 15:10:00,1.21133,1.21162,1.21126,1.21156,65100001.0
2005-03-21 15:11:00,1.21161,1.21161,1.21107,1.21118,156000000.0
2005-03-21 15:12:00,1.2109,1.21103,1.21064,1.21103,113100005.0
2005-03-21 15:13:00,1.2112,1.21129,1.21101,1.21117,75200000.0
2005-03-21 15:14:00,1.21155,1.2118,1.21155,1.21177,59900000.0
2005-03-21 15:15:00,1.21225,1.21247,1.21188,1.21192,101699999.0
2005-03-21 15:16:00,1.21234,1.2124,1.21224,1.21234,94799998.0
2005-03-21 15:17:00,1.2126,1.2127,1.21246,1.21254,104999998.0
2005-03-21 15:18:00,1.21285,1.21349,1.21285,1.21349,86100000.0
2005-03-21 15:19:00,1.21341,1.21341,1.21317,1.21317,92000000.0
2005-03-21 15:20:00,1.21339,1.21355,1.21333,1.21333,98500001.0
2005-03-21 15:21:00,1.21317,1.21351,1.21304,1.21351,142499997.0
2005-03-21 15:22:00,1.21354,1.21354,1.21318,1.21318,144400002.0
2005-03-21 15:23:00,1.21263,1.21263,1.21184,1.21233,92300001.0
2005-03-21 15:24:00,1.21286,1.21286,1.21279,1.2128,25600000.0
2005-03-21 15:25:00,1.21282,1.21284,1.21255,1.21255,38400000.0
2005-03-21 15:26:00,1.21263,1.2128,1.21259,1.21274,131000002.0
2005-03-21 15:27:00,1.21297,1.21303,1.21287,1.21302,131300001.0
2005-03-21 15:28:00,1.21299,1.21303,1.21295,1.21298,83700000.0
2005-03-21 15:29:00,1.21313,1.21314,1.21304,1.21311,91800001.0
2005-03-21 15:30:00,1.21321,1.21322,1.21309,1.21309,58199999.0
2005-03-21 15:31:00,1.21327,1.21327,1.21285,1.21285,78000001.0
2005-03-21 15:32:00,1.21292,1.21309,1.21246,1.21246,99800001.0
2005-03-21 15:33:00,1.2124,1.21255,1.21233,1.21255,80500000.0
2005-03-21 15:34:00,1.21255,1.21255,1.21186,1.2119,68899999.0
2005-03-21 15:35:00,1.2119,1.21192,1.21109,1.21109,57000000.0
2005-03-21 15:36:00,1.2111,1.2111,1.21094,1.21099,205700000.0
2005-03-21 15:37:00,1.21035,1.21065,1.21032,1.2104,61899999.0
2005-03-21 15:38:00,1.21042,1.2106,1.21006,1.21007,91300000.0
2005-03-21 15:39:00,1.21034,1.21043,1.2102,1.21028,75500002.0
2005-03-21 15:40:00,1.21026,1.21033,1.21019,1.21019,169900002.0
2005-03-21 15:41:00,1.21007,1.21026,1.21005,1.2102,116400001.0
2005-03-21 15:42:00,1.21021,1.21021,1.21012,1.21013,52400000.0
2005-03-21 15:43:00,1.21016,1.21028,1.21003,1.21015,102200000.0
2005-03-21 15:44:00,1.21043,1.2108,1.21036,1.21064,164399998.0
2005-03-21 15:45:00,1.2108,1.2109,1.21063,1.21077,172800003.0
2005-03-21 15:46:00,1.211,1.21132,1.21087,1.21092,39100000.0
2005-03-21 15:47:00,1.21133,1.21197,1.21133,1.21185,41400001.0
2005-03-21 15:48:00,1.21218,1.21308,1.21218,1.2129,50800000.0
2005-03-21 15:49:00,1.21327,1.21327,1.21278,1.21313,175100001.0
2005-03-21 15:50:00,1.21347,1.21347,1.2132,1.21329,131899999.0
2005-03-21 15:51:00,1.21344,1.21344,1.21322,1.21323,158300002.0
2005-03-21 15:52:00,1.21278,1.21278,1.21114,1.21238,126700000.0
2005-03-21 15:53:00,1.21211,1.21248,1.21135,1.21245,86900001.0
2005-03-21 15:54:00,1.21233,1.21233,1.21102,1.21173,57100001.0
2005-03-21 15:55:00,1.2122,1.2122,1.21111,1.21111,71800000.0
2005-03-21 15:56:00,1.21223,1.21223,1.2121,1.21217,64600001.0
2005-03-21 15:57:00,1.21221,1.21225,1.2121,1.2121,131499999.0
2005-03-21 15:58:00,1.21224,1.21229,1.21212,1.21212,97799999.0
2005-03-21 15:59:00,1.21212,1.21212,1.212,1.212,29799999.0
2005-03-21 16:00:00,1.21208,1.21282,1.21208,1.21259,135400001.0
2005-03-21 16:01:00,1.21285,1.21305,1.21274,1.21284,110200000.0
2005-03-21 16:02:00,1.213,1.21317,1.213,1.21306,86899999.0
2005-03-21 16:03:00,1.21302,1.21302,1.21203,1.21203,99000004.0
2005-03-21 16:04:00,1.21207,1.2122,1.21195,1.21195,28800000.0
2005-03-21 16:05:00,1.21175,1.21216,1.21167,1.21201,122600003.0
2005-03-21 16:06:00,1.212,1.21207,1.21195,1.21207,138800002.0
2005-03-21 16:07:00,1.21193,1.21193,1.21133,1.21133,124800001.0
2005-03-21 16:08:00,1.21145,1.21151,1.21132,1.21143,88800000.0
2005-03-21 16:09:00,1.21131,1.21131,1.21085,1.21088,99799999.0
2005-03-21 16:10:00,1.21097,1.21097,1.21074,1.21092,103000001.0
2005-03-21 16:11:00,1.21097,1.211,1.21081,1.21088,134900000.0
2005-03-21 16:12:00,1.21091,1.21098,1.21075,1.21094,79300001.0
2005-03-21 16:13:00,1.21099,1.21099,1.21094,1.21094,15100000.0
2005-03-21 16:14:00,1.21097,1.21099,1.21084,1.2109,110599999.0
2005-03-21 16:15:00,1.21121,1.21121,1.21109,1.21112,74000000.0
2005-03-21 16:16:00,1.21125,1.21127,1.21113,1.21113,111100002.0
2005-03-21 16:17:00,1.21143,1.21143,1.21132,1.21132,18399999.0
2005-03-21 16:18:00,1.21133,1.21133,1.21102,1.21102,79400001.0
2005-03-21 16:19:00,1.21108,1.21108,1.21102,1.21102,19200000.0
2005-03-21 16:20:00,1.21098,1.21098,1.21064,1.21064,38600001.0
2005-03-21 16:21:00,1.21065,1.21065,1.21035,1.21035,169699995.0
2005-03-21 16:22:00,1.21062,1.21067,1.21022,1.21022,54300000.0
2005-03-21 16:23:00,1.21032,1.21044,1.21025,1.21035,105500002.0
2005-03-21 16:24:00,1.21045,1.21074,1.21045,1.21065,81400001.0
2005-03-21 16:25:00,1.21074,1.21092,1.21068,1.21092,36700000.0
2005-03-21 16:26:00,1.21098,1.21106,1.2108,1.21097,164199998.0
2005-03-21 16:27:00,1.21111,1.21114,1.2109,1.21091,63200000.0
2005-03-21 16:28:00,1.211,1.21181,1.21097,1.21165,96799999.0
2005-03-21 16:29:00,1.21195,1.21215,1.21175,1.21208,182199998.0
2005-03-21 16:30:00,1.21223,1.21223,1.21205,1.21205,73400000.0
2005-03-21 16:31:00,1.2121,1.2123,1.21205,1.21223,52099999.0
2005-03-21 16:32:00,1.21232,1.21243,1.21229,1.2123,92399999.0
2005-03-21 16:33:00,1.21233,1.21289,1.21233,1.21274,196500002.0
2005-03-21 16:34:00,1.21275,1.21305,1.21265,1.21265,122200000.0
2005-03-21 16:35:00,1.21278,1.21291,1.21278,1.2129,112500000.0
2005-03-21 16:36:00,1.21307,1.21311,1.21219,1.21219,120200001.0
2005-03-21 16:37:00,1.21198,1.2125,1.21198,1.2125,27300000.0
2005-03-21 16:38:00,1.2126,1.21265,1.21252,1.21252,113800000.0
2005-03-21 16:39:00,1.21242,1.21242,1.21202,1.21202,83700001.0
2005-03-21 16:40:00,1.21224,1.21234,1.21214,1.21214,88100000.0
2005-03-21 16:41:00,1.21215,1.21239,1.21212,1.21218,170300000.0
2005-03-21 16:42:00,1.21262,1.21264,1.21227,1.21232,124800001.0
2005-03-21 16:43:00,1.21234,1.21249,1.21234,1.21243,80600003.0
2005-03-21 16:44:00,1.21246,1.21246,1.2122,1.21229,110300004.0
2005-03-21 16:45:00,1.21255,1.21259,1.21241,1.21244,16000000.0
2005-03-21 16:46:00,1.21245,1.21245,1.2123,1.21232,29700000.0
2005-03-21 16:47:00,1.21245,1.21245,1.2121,1.21211,112200002.0
2005-03-21 16:48:00,1.21222,1.21225,1.21202,1.21205,64700001.0
2005-03-21 16:49:00,1.21214,1.21216,1.21194,1.21207,186800001.0
2005-03-21 16:50:00,1.21177,1.2119,1.21112,1.21112,125700001.0
2005-03-21 16:51:00,1.21114,1.21121,1.2109,1.2109,56699998.0
2005-03-21 16:52:00,1.21098,1.21117,1.21098,1.21117,50700001.0
2005-03-21 16:53:00,1.21115,1.21125,1.21115,1.21115,47500000.0
2005-03-21 16:54:00,1.21116,1.21117,1.21103,1.21117,45500000.0
2005-03-21 16:55:00,1.2112,1.21128,1.21109,1.21109,34400000.0
2005-03-21 16:56:00,1.21122,1.2113,1.21117,1.21119,134000001.0
2005-03-21 16:57:00,1.21119,1.21124,1.21101,1.21101,83800001.0
2005-03-21 16:58:00,1.21107,1.21107,1.21094,1.21098,89900002.0
2005-03-21 16:59:00,1.21094,1.21118,1.21094,1.21102,124999999.0
2005-03-21 17:00:00,1.21115,1.21115,1.21087,1.21098,105100001.0
2005-03-21 17:01:00,1.21082,1.21082,1.21075,1.21075,5700000.0
2005-03-21 17:02:00,1.21054,1.21054,1.2101,1.2101,20100000.0
2005-03-21 17:03:00,1.21028,1.21066,1.21028,1.21063,93900000.0
2005-03-21 17:04:00,1.21078,1.2111,1.21078,1.2111,72600001.0
2005-03-21 17:05:00,1.21113,1.21113,1.21107,1.21107,23700000.0
2005-03-21 17:06:00,1.21103,1.21104,1.21087,1.21087,14400000.0
2005-03-21 17:07:00,1.21098,1.21098,1.21092,1.21092,91900000.0
2005-03-21 17:08:00,1.21093,1.21106,1.21093,1.21106,110400002.0
2005-03-21 17:09:00,1.21112,1.21116,1.21082,1.21105,78999998.0
2005-03-21 17:10:00,1.21116,1.21154,1.21115,1.21117,78900001.0
2005-03-21 17:11:00,1.21101,1.21134,1.21101,1.21134,90000000.0
2005-03-21 17:12:00,1.2115,1.21195,1.2115,1.21195,110400003.0
2005-03-21 17:13:00,1.21168,1.21168,1.21157,1.21157,23299999.0
2005-03-21 17:14:00,1.21177,1.21183,1.2115,1.2115,84500000.0
2005-03-21 17:15:00,1.21154,1.21156,1.21131,1.21153,134699999.0
2005-03-21 17:16:00,1.21169,1.21172,1.21149,1.21149,83399998.0
2005-03-21 17:17:00,1.21168,1.21168,1.21137,1.21137,27800000.0
2005-03-21 17:18:00,1.21098,1.21189,1.21052,1.21185,204099997.0
2005-03-21 17:19:00,1.21207,1.21207,1.21104,1.21173,105000000.0
2005-03-21 17:20:00,1.21202,1.21203,1.21193,1.21203,191799999.0
2005-03-21 17:21:00,1.212,1.21203,1.21191,1.21198,51200000.0
2005-03-21 17:22:00,1.21178,1.21178,1.21128,1.2114,104000001.0
2005-03-21 17:23:00,1.21171,1.21176,1.2116,1.21176,56700000.0
2005-03-21 17:24:00,1.21187,1.21187,1.21155,1.21155,129000003.0
2005-03-21 17:25:00,1.21162,1.21163,1.21148,1.21149,177100003.0
2005-03-21 17:26:00,1.2116,1.2116,1.21153,1.21155,69600000.0
2005-03-21 17:27:00,1.21155,1.21167,1.21135,1.21156,51300000.0
2005-03-21 17:28:00,1.21157,1.21173,1.21157,1.21173,119099998.0
2005-03-21 17:29:00,1.21175,1.21175,1.21167,1.21169,96500001.0
2005-03-21 17:30:00,1.21165,1.21172,1.2116,1.2116,163700004.0
2005-03-21 17:31:00,1.21156,1.21167,1.21137,1.21137,130099996.0
2005-03-21 17:32:00,1.21153,1.21153,1.2114,1.21148,70900000.0
2005-03-21 17:33:00,1.21145,1.21145,1.21132,1.21142,58000000.0
2005-03-21 17:34:00,1.21134,1.21138,1.21125,1.21125,94400000.0
2005-03-21 17:35:00,1.2111,1.2112,1.21103,1.21105,129400002.0
2005-03-21 17:36:00,1.21117,1.21125,1.21113,1.21113,109900001.0
2005-03-21 17:37:00,1.21123,1.21123,1.21097,1.21097,42400000.0
2005-03-21 17:38:00,1.21106,1.21119,1.21103,1.21108,108399999.0
2005-03-21 17:39:00,1.21093,1.21093,1.21053,1.21058,13600000.0
2005-03-21 17:40:00,1.21043,1.21063,1.21022,1.21063,126800002.0
2005-03-21 17:41:00,1.21062,1.21066,1.21056,1.21056,71099998.0
2005-03-21 17:42:00,1.21055,1.21082,1.21055,1.21067,134500000.0
2005-03-21 17:43:00,1.21085,1.21114,1.2108,1.21102,109700000.0
2005-03-21 17:44:00,1.21118,1.2112,1.21101,1.21111,123400003.0
2005-03-21 17:45:00,1.21115,1.21136,1.21106,1.21106,102100002.0
2005-03-21 17:46:00,1.21127,1.21127,1.21094,1.21097,95800000.0
2005-03-21 17:47:00,1.21123,1.21129,1.21111,1.21129,43900000.0
2005-03-21 17:48:00,1.21124,1.21135,1.21112,1.21128,75800001.0
2005-03-21 17:49:00,1.21126,1.21126,1.21121,1.21121,10400000.0
2005-03-21 17:50:00,1.21127,1.21138,1.21114,1.21118,108600002.0
2005-03-21 17:51:00,1.21141,1.21141,1.21109,1.21119,112000003.0
2005-03-21 17:52:00,1.2111,1.21118,1.211,1.21103,115200000.0
2005-03-21 17:53:00,1.21091,1.21111,1.21091,1.21104,155000000.0
2005-03-21 17:54:00,1.21103,1.21103,1.21059,1.21062,89500000.0
2005-03-21 17:55:00,1.21074,1.21077,1.21056,1.21077,196599998.0
2005-03-21 17:56:00,1.21075,1.21097,1.21074,1.21082,84999998.0
2005-03-21 17:57:00,1.21092,1.21097,1.21082,1.21088,70600001.0
2005-03-21 17:58:00,1.21115,1.21125,1.21101,1.21108,120400002.0
2005-03-21 17:59:00,1.2113,1.21139,1.21119,1.21119,86200002.0
2005-03-21 18:00:00,1.2115,1.2116,1.2113,1.2113,68300001.0
2005-03-21 18:01:00,1.21166,1.21166,1.21089,1.21089,511199998.0
2005-03-21 18:02:00,1.21084,1.21099,1.21059,1.21063,704099998.0
2005-03-21 18:03:00,1.21059,1.21098,1.21059,1.21098,834700001.0
2005-03-21 18:04:00,1.2111,1.21121,1.21086,1.21102,1101800009.0
2005-03-21 18:05:00,1.21101,1.21101,1.2104,1.2104,1020999998.0
2005-03-21 18:06:00,1.21034,1.21037,1.20964,1.20972,734599997.0
2005-03-21 18:07:00,1.20998,1.21016,1.20978,1.21016,1097100001.0
2005-03-21 18:08:00,1.21018,1.21023,1.21005,1.21018,1013500012.0
2005-03-21 18:09:00,1.21017,1.21025,1.20996,1.20996,499200004.0
2005-03-21 18:10:00,1.2102,1.21043,1.21008,1.2101,750899998.0
2005-03-21 18:11:00,1.2102,1.21035,1.21011,1.21011,827700002.0
2005-03-21 18:12:00,1.21018,1.21022,1.21004,1.21004,123699999.0
2005-03-21 18:13:00,1.21002,1.2103,1.20999,1.2103,543600000.0
2005-03-21 18:14:00,1.21035,1.21035,1.21022,1.2103,382300000.0
2005-03-21 18:15:00,1.21023,1.21026,1.20972,1.20972,733900004.0
2005-03-21 18:16:00,1.20982,1.20994,1.20957,1.20994,399899999.0
2005-03-21 18:17:00,1.21002,1.21031,1.2099,1.21003,1073299996.0
2005-03-21 18:18:00,1.21,1.21017,1.20983,1.20983,569500004.0
2005-03-21 18:19:00,1.21011,1.21011,1.20984,1.20984,187500003.0
2005-03-21 18:20:00,1.21009,1.21009,1.20973,1.20977,760999992.0
2005-03-21 18:21:00,1.20989,1.21029,1.20989,1.21002,161000000.0
2005-03-21 18:22:00,1.21013,1.21052,1.21013,1.21052,340799999.0
2005-03-21 18:23:00,1.21057,1.21076,1.21038,1.2105,372900005.0
2005-03-21 18:24:00,1.21058,1.21113,1.21058,1.21105,593200002.0
2005-03-21 18:25:00,1.2111,1.21122,1.21081,1.2112,476900002.0
2005-03-21 18:26:00,1.21131,1.21141,1.21118,1.21135,986900001.0
2005-03-21 18:27:00,1.21137,1.21137,1.21111,1.21111,621599999.0
2005-03-21 18:28:00,1.21113,1.21159,1.21113,1.2114,353399995.0
2005-03-21 18:29:00,1.21157,1.21173,1.21096,1.2113,457900003.0
2005-03-21 18:30:00,1.21138,1.2115,1.21099,1.21099,809600001.0
2005-03-21 18:31:00,1.21111,1.21127,1.21085,1.21097,476299997.0
2005-03-21 18:32:00,1.21106,1.2112,1.21094,1.21108,351899999.0
2005-03-21 18:33:00,1.21118,1.21138,1.21092,1.21113,444700005.0
2005-03-21 18:34:00,1.21141,1.21145,1.2112,1.21128,296799999.0
2005-03-21 18:35:00,1.2114,1.2114,1.21091,1.21109,522700001.0
2005-03-21 18:36:00,1.21132,1.21142,1.21116,1.21116,387199999.0
2005-03-21 18:37:00,1.21139,1.21165,1.21127,1.2113,127400001.0
2005-03-21 18:38:00,1.21163,1.2118,1.21138,1.21145,244300002.0
2005-03-21 18:39:00,1.21184,1.21199,1.21172,1.21195,180400000.0
2005-03-21 18:40:00,1.212,1.21211,1.2119,1.2119,703399998.0
2005-03-21 18:41:00,1.212,1.21224,1.21188,1.21189,328800002.0
2005-03-21 18:42:00,1.21191,1.2121,1.21186,1.21203,639500000.0
2005-03-21 18:43:00,1.21198,1.21198,1.2115,1.21172,472600000.0
2005-03-21 18:44:00,1.21186,1.21226,1.21182,1.21193,288000002.0
2005-03-21 18:45:00,1.21213,1.21223,1.21193,1.21193,406100003.0
2005-03-21 18:46:00,1.2121,1.21227,1.21191,1.2121,272099997.0
2005-03-21 18:47:00,1.21201,1.21201,1.21162,1.21178,113699997.0
2005-03-21 18:48:00,1.21175,1.21175,1.21096,1.21096,100500000.0
2005-03-21 18:49:00,1.21112,1.21115,1.21095,1.2111,73000002.0
2005-03-21 18:50:00,1.21131,1.21133,1.21112,1.21124,98500000.0
2005-03-21 18:51:00,1.21146,1.21146,1.21125,1.2113,152599999.0
2005-03-21 18:52:00,1.2116,1.21181,1.21142,1.2118,275300002.0
2005-03-21 18:53:00,1.21177,1.21187,1.21143,1.2118,390300001.0
2005-03-21 18:54:00,1.2119,1.2119,1.2117,1.21185,175599999.0
2005-03-21 18:55:00,1.21175,1.21192,1.21155,1.21155,579000001.0
2005-03-21 18:56:00,1.21177,1.21177,1.21164,1.21174,208989999.0
2005-03-21 18:57:00,1.21178,1.21189,1.21149,1.21149,249899998.0
2005-03-21 18:58:00,1.21182,1.21182,1.21123,1.21123,120600000.0
2005-03-21 18:59:00,1.2112,1.2112,1.21049,1.21049,572300003.0
2005-03-21 19:00:00,1.21052,1.21111,1.2101,1.21099,263799999.0
2005-03-21 19:01:00,1.21105,1.21105,1.21085,1.2109,91100002.0
2005-03-21 19:02:00,1.21112,1.21124,1.21088,1.21093,243000000.0
2005-03-21 19:03:00,1.21116,1.21131,1.21105,1.21105,439800004.0
2005-03-21 19:04:00,1.21126,1.2118,1.21111,1.21136,270400004.0
2005-03-21 19:05:00,1.21155,1.21175,1.21138,1.21157,232000002.0
2005-03-21 19:06:00,1.21174,1.21175,1.21109,1.21134,473400003.0
2005-03-21 19:07:00,1.21173,1.2119,1.21145,1.2119,34100000.0
2005-03-21 19:08:00,1.21183,1.21195,1.21167,1.21168,535299999.0
2005-03-21 19:09:00,1.2118,1.21192,1.21157,1.21181,545200002.0
2005-03-21 19:10:00,1.212,1.2121,1.21186,1.21189,57300000.0
2005-03-21 19:11:00,1.21215,1.21238,1.21199,1.21232,282299998.0
2005-03-21 19:12:00,1.21248,1.21256,1.21222,1.21227,143900001.0
2005-03-21 19:13:00,1.21242,1.21242,1.2119,1.21213,216100003.0
2005-03-21 19:14:00,1.21223,1.21251,1.21221,1.21225,264700002.0
2005-03-21 19:15:00,1.2123,1.21232,1.21215,1.21215,365900002.0
2005-03-21 19:16:00,1.21235,1.21235,1.21214,1.21214,371100004.0
2005-03-21 19:17:00,1.21212,1.21237,1.21212,1.21233,274400002.0
2005-03-21 19:18:00,1.21228,1.21228,1.21181,1.21206,667799994.0
2005-03-21 19:19:00,1.21173,1.21207,1.21173,1.21194,120700001.0
2005-03-21 19:20:00,1.21201,1.21213,1.21195,1.21202,144600000.0
2005-03-21 19:21:00,1.21216,1.21216,1.21195,1.21205,90600001.0
2005-03-21 19:22:00,1.21204,1.21204,1.21174,1.21195,243400001.0
2005-03-21 19:23:00,1.21209,1.21212,1.21196,1.2121,58500000.0
2005-03-21 19:24:00,1.21202,1.21208,1.21175,1.21186,93100003.0
2005-03-21 19:25:00,1.21188,1.21188,1.21178,1.21188,143700000.0
2005-03-21 19:26:00,1.21195,1.21207,1.21184,1.21207,49599999.0
2005-03-21 19:27:00,1.21208,1.21208,1.21187,1.21187,239800001.0
2005-03-21 19:28:00,1.21211,1.2122,1.2121,1.2121,156900001.0
2005-03-21 19:29:00,1.21203,1.21203,1.21182,1.21188,113100002.0
2005-03-21 19:30:00,1.21202,1.21202,1.21173,1.21187,74200000.0
2005-03-21 19:31:00,1.21186,1.21186,1.21154,1.21154,50500000.0
2005-03-21 19:32:00,1.21156,1.21167,1.21144,1.21144,145000000.0
2005-03-21 19:33:00,1.21155,1.21165,1.21138,1.21138,398300002.0
2005-03-21 19:34:00,1.21175,1.21178,1.2117,1.21173,29500000.0
2005-03-21 19:35:00,1.2117,1.2117,1.2117,1.2117,49199999.0
2005-03-21 19:36:00,1.21166,1.21173,1.21127,1.21127,146600002.0
2005-03-21 19:37:00,1.21134,1.21161,1.21134,1.21151,612300004.0
2005-03-21 19:38:00,1.21152,1.21155,1.21146,1.21147,218700001.0
2005-03-21 19:39:00,1.21141,1.21141,1.21114,1.21114,471900000.0
2005-03-21 19:40:00,1.21121,1.21121,1.21089,1.21089,215000000.0
2005-03-21 19:41:00,1.21108,1.21113,1.21085,1.21085,326700008.0
2005-03-21 19:42:00,1.2108,1.21109,1.2108,1.21093,173300001.0
2005-03-21 19:43:00,1.21114,1.21114,1.21084,1.21084,102099998.0
2005-03-21 19:44:00,1.21088,1.21099,1.21086,1.21099,50400000.0
2005-03-21 19:45:00,1.21095,1.21095,1.21065,1.21079,86800000.0
2005-03-21 19:46:00,1.21081,1.21081,1.21055,1.21055,51400001.0
2005-03-21 19:47:00,1.21066,1.21066,1.20997,1.21007,124399997.0
2005-03-21 19:48:00,1.21016,1.21016,1.2099,1.20998,92199999.0
2005-03-21 19:49:00,1.20985,1.20995,1.20936,1.20936,112500000.0
2005-03-21 19:50:00,1.20948,1.2096,1.20928,1.20948,104499999.0
2005-03-21 19:51:00,1.2094,1.2095,1.20934,1.20944,164200000.0
2005-03-21 19:52:00,1.20957,1.20965,1.20935,1.2094,70000000.0
2005-03-21 19:53:00,1.20977,1.20988,1.20955,1.20955,160900002.0
2005-03-21 19:54:00,1.20965,1.20976,1.20943,1.20972,101199999.0
2005-03-21 19:55:00,1.20998,1.21008,1.20981,1.2099,77600000.0
2005-03-21 19:56:00,1.21023,1.21027,1.21009,1.21009,234600001.0
2005-03-21 19:57:00,1.21002,1.21012,1.20983,1.20983,281900001.0
2005-03-21 19:58:00,1.20982,1.21002,1.20982,1.20986,144600000.0
2005-03-21 19:59:00,1.21003,1.21029,1.20995,1.21007,97300001.0
2005-03-21 20:00:00,1.2104,1.2104,1.21028,1.21035,63200000.0
2005-03-21 20:01:00,1.21027,1.21038,1.21017,1.21017,79700000.0
2005-03-21 20:02:00,1.21014,1.21039,1.21014,1.21037,93700000.0
2005-03-21 20:03:00,1.21059,1.21059,1.21017,1.21021,539900004.0
2005-03-21 20:04:00,1.21098,1.21098,1.21049,1.21058,91200000.0
2005-03-21 20:05:00,1.21081,1.21081,1.21041,1.2106,68899999.0
2005-03-21 20:06:00,1.21067,1.21067,1.21033,1.21033,110199999.0
2005-03-21 20:07:00,1.21038,1.21066,1.21038,1.21066,307000002.0
2005-03-21 20:08:00,1.21064,1.21064,1.21039,1.21039,513999998.0
2005-03-21 20:09:00,1.21035,1.21069,1.21035,1.21069,175699998.0
2005-03-21 20:10:00,1.21063,1.21088,1.2105,1.21074,122199998.0
2005-03-21 20:11:00,1.21077,1.2109,1.21066,1.21066,218400000.0
2005-03-21 20:12:00,1.21064,1.21084,1.21063,1.21063,489200003.0
2005-03-21 20:13:00,1.21068,1.21087,1.21066,1.21087,151399999.0
2005-03-21 20:14:00,1.21083,1.21085,1.21053,1.21053,63900001.0
2005-03-21 20:15:00,1.21057,1.21077,1.21043,1.21043,476100001.0
2005-03-21 20:16:00,1.21045,1.21076,1.21045,1.21074,730200009.0
2005-03-21 20:17:00,1.21077,1.2109,1.21052,1.21068,317600003.0
2005-03-21 20:18:00,1.21072,1.21098,1.21068,1.21068,140100000.0
2005-03-21 20:19:00,1.21064,1.21098,1.21064,1.21098,135399997.0
2005-03-21 20:20:00,1.21103,1.21108,1.211,1.211,321600002.0
2005-03-21 20:21:00,1.211,1.21115,1.21077,1.21081,416400001.0
2005-03-21 20:22:00,1.21086,1.21105,1.21086,1.21105,348000003.0
2005-03-21 20:23:00,1.21098,1.21098,1.21071,1.21071,531699999.0
2005-03-21 20:24:00,1.21075,1.21103,1.21075,1.21092,296199998.0
2005-03-21 20:25:00,1.21107,1.21107,1.21095,1.21096,156199995.0
2005-03-21 20:26:00,1.21095,1.21095,1.21093,1.21093,170200000.0
2005-03-21 20:27:00,1.21093,1.21105,1.21093,1.21093,120000000.0
2005-03-21 20:28:00,1.21098,1.21105,1.21095,1.211,915700007.0
2005-03-21 20:29:00,1.21093,1.21093,1.2108,1.21091,431100000.0
2005-03-21 20:30:00,1.21093,1.21107,1.21093,1.21107,181700002.0
2005-03-21 20:31:00,1.21118,1.21134,1.2107,1.2107,596899994.0
2005-03-21 20:32:00,1.211,1.21102,1.21085,1.21085,272900001.0
2005-03-21 20:33:00,1.21073,1.21102,1.21062,1.21062,276500000.0
2005-03-21 20:34:00,1.21079,1.21079,1.21046,1.21046,107199999.0
2005-03-21 20:35:00,1.21057,1.21057,1.21009,1.21009,134300001.0
2005-03-21 20:36:00,1.21028,1.21028,1.20996,1.21015,479200003.0
2005-03-21 20:37:00,1.21023,1.21023,1.20993,1.21005,217300002.0
2005-03-21 20:38:00,1.21,1.21,1.20984,1.20987,348200005.0
2005-03-21 20:39:00,1.20982,1.21,1.20979,1.21,340699998.0
2005-03-21 20:40:00,1.21,1.21,1.20968,1.20968,260799997.0
2005-03-21 20:41:00,1.20984,1.20984,1.2096,1.20973,372999998.0
2005-03-21 20:42:00,1.20967,1.20967,1.20947,1.20947,380099999.0
2005-03-21 20:43:00,1.20951,1.20977,1.20951,1.20952,181800003.0
2005-03-21 20:44:00,1.20968,1.20968,1.20947,1.2096,68699999.0
2005-03-21 20:45:00,1.20961,1.20963,1.20938,1.20953,234900003.0
2005-03-21 20:46:00,1.20966,1.20987,1.20966,1.20983,288800002.0
2005-03-21 20:47:00,1.21001,1.21001,1.20965,1.20965,220499999.0
2005-03-21 20:48:00,1.20975,1.20996,1.20975,1.20996,75600000.0
2005-03-21 20:49:00,1.21002,1.21002,1.20985,1.20985,510899999.0
2005-03-21 20:50:00,1.20984,1.20997,1.20984,1.20997,194600003.0
2005-03-21 20:51:00,1.20998,1.20998,1.20978,1.20998,37700000.0
2005-03-21 20:52:00,1.21002,1.21002,1.20988,1.20988,170900001.0
2005-03-21 20:53:00,1.20983,1.21003,1.20979,1.20979,241900001.0
2005-03-21 20:54:00,1.20998,1.20998,1.20976,1.20978,511400004.0
2005-03-21 20:55:00,1.21005,1.21008,1.20995,1.20995,202900002.0
2005-03-21 20:56:00,1.20991,1.21028,1.20986,1.21008,382300002.0
2005-03-21 20:57:00,1.21011,1.21026,1.21007,1.2102,296199998.0
2005-03-21 20:58:00,1.21024,1.21035,1.21024,1.21032,357700003.0
2005-03-21 20:59:00,1.21011,1.21049,1.21011,1.21049,264700000.0
2005-03-21 21:00:00,1.21036,1.21053,1.21026,1.21048,976699999.0
2005-03-21 21:01:00,1.21043,1.21043,1.21007,1.21027,634100007.0
2005-03-21 21:02:00,1.21022,1.21043,1.21022,1.21035,165599999.0
2005-03-21 21:03:00,1.21041,1.21041,1.2098,1.2099,577499997.0
2005-03-21 21:04:00,1.20991,1.2103,1.20991,1.2103,752000006.0
2005-03-21 21:05:00,1.21042,1.21042,1.21012,1.21013,797599999.0
2005-03-21 21:06:00,1.21041,1.21041,1.21014,1.21025,58500000.0
2005-03-21 21:07:00,1.21019,1.21019,1.20967,1.20967,536300005.0
2005-03-21 21:08:00,1.20967,1.20984,1.20961,1.20984,213799999.0
2005-03-21 21:09:00,1.20975,1.20978,1.20965,1.20967,107000000.0
2005-03-21 21:10:00,1.20982,1.20982,1.20962,1.20962,235100000.0
2005-03-21 21:11:00,1.20976,1.20976,1.20958,1.20958,328600001.0
2005-03-21 21:12:00,1.20977,1.20977,1.20931,1.20931,403800001.0
2005-03-21 21:13:00,1.20942,1.20942,1.20919,1.20921,398400002.0
2005-03-21 21:14:00,1.20932,1.20936,1.20929,1.20935,160199998.0
2005-03-21 21:15:00,1.20935,1.2094,1.20935,1.20937,48300001.0
2005-03-21 21:16:00,1.20929,1.20933,1.20917,1.20927,110300000.0
2005-03-21 21:17:00,1.20931,1.20931,1.2092,1.2093,154800002.0
2005-03-21 21:18:00,1.20944,1.20944,1.20927,1.20929,106300000.0
2005-03-21 21:19:00,1.2093,1.20942,1.2093,1.20942,218500004.0
2005-03-21 21:20:00,1.20928,1.20953,1.20928,1.20953,14500000.0
2005-03-21 21:21:00,1.20938,1.20938,1.20932,1.20932,38799998.0
2005-03-21 21:22:00,1.2095,1.21,1.2095,1.20982,28700000.0
2005-03-21 21:23:00,1.20982,1.20998,1.20982,1.20998,34000000.0
2005-03-21 21:24:00,1.20978,1.21002,1.20962,1.20992,108800002.0
2005-03-21 21:25:00,1.21016,1.21016,1.21003,1.21003,52700000.0
2005-03-21 21:26:00,1.21015,1.21021,1.21008,1.2101,82000001.0
2005-03-21 21:27:00,1.21022,1.21022,1.21007,1.21012,113500000.0
2005-03-21 21:28:00,1.21029,1.21043,1.21023,1.2103,287400002.0
2005-03-21 21:29:00,1.21032,1.21054,1.21029,1.21029,189000001.0
2005-03-21 21:30:00,1.21042,1.21044,1.21025,1.21025,113500000.0
2005-03-21 21:31:00,1.21035,1.21065,1.21035,1.21065,134600001.0
2005-03-21 21:32:00,1.21031,1.21038,1.21027,1.21038,173600002.0
2005-03-21 21:33:00,1.21032,1.21041,1.2103,1.21038,161900001.0
2005-03-21 21:34:00,1.21035,1.21035,1.21026,1.2103,141299998.0
2005-03-21 21:35:00,1.21032,1.21035,1.21015,1.21015,68100000.0
2005-03-21 21:36:00,1.21022,1.21026,1.2102,1.21022,70400000.0
2005-03-21 21:37:00,1.21032,1.21032,1.21015,1.21018,21700000.0
2005-03-21 21:38:00,1.21024,1.21037,1.21024,1.21032,71000000.0
2005-03-21 21:39:00,1.21038,1.21038,1.21024,1.21029,412200003.0
2005-03-21 21:40:00,1.2103,1.2103,1.21022,1.21025,318800003.0
2005-03-21 21:41:00,1.21035,1.21038,1.21033,1.21038,51900000.0
2005-03-21 21:42:00,1.21038,1.21046,1.21038,1.21043,113299999.0
2005-03-21 21:43:00,1.2104,1.21041,1.21026,1.21026,47300000.0
2005-03-21 21:44:00,1.21,1.21031,1.20969,1.2103,83899999.0
2005-03-21 21:45:00,1.21028,1.21034,1.21025,1.21028,178700004.0
2005-03-21 21:46:00,1.2103,1.21035,1.21025,1.21027,225100003.0
2005-03-21 21:47:00,1.2102,1.21024,1.2101,1.2101,207400000.0
2005-03-21 21:48:00,1.21027,1.21027,1.21003,1.21003,190699998.0
2005-03-21 21:49:00,1.21015,1.21015,1.20997,1.20997,135999997.0
2005-03-21 21:50:00,1.21005,1.2102,1.2099,1.21013,64599999.0
2005-03-21 21:51:00,1.21002,1.21011,1.20996,1.20996,151199998.0
2005-03-21 21:52:00,1.21004,1.21004,1.20955,1.20955,108200002.0
2005-03-21 21:53:00,1.2098,1.2099,1.20949,1.20979,203700003.0
2005-03-21 21:54:00,1.20985,1.20985,1.20953,1.20966,150299998.0
2005-03-21 21:55:00,1.2098,1.2098,1.20961,1.20966,101000002.0
2005-03-21 21:56:00,1.20988,1.21,1.20976,1.20999,21000000.0
2005-03-21 21:57:00,1.20995,1.21007,1.20995,1.21007,16000000.0
2005-03-21 21:58:00,1.20978,1.20979,1.20959,1.20979,91599999.0
2005-03-21 21:59:00,1.20983,1.20987,1.20959,1.20987,158600001.0
2005-03-21 22:00:00,1.20998,1.21009,1.20976,1.20994,158400001.0
2005-03-21 22:01:00,1.20999,1.21004,1.20988,1.20988,128499999.0
2005-03-21 22:02:00,1.20994,1.21011,1.20989,1.20994,329000000.0
2005-03-21 22:03:00,1.20995,1.21,1.20995,1.21,167899998.0
2005-03-21 22:04:00,1.21007,1.21012,1.20998,1.21002,90500000.0
2005-03-21 22:05:00,1.20987,1.21002,1.20977,1.20994,162099997.0
2005-03-21 22:06:00,1.20994,1.2101,1.20984,1.20984,165100003.0
2005-03-21 22:07:00,1.20998,1.21016,1.20998,1.2101,91199999.0
2005-03-21 22:08:00,1.21013,1.21053,1.21013,1.21045,72200001.0
2005-03-21 22:09:00,1.21038,1.2108,1.21038,1.21076,178500001.0
2005-03-21 22:10:00,1.21083,1.21083,1.21063,1.21063,65500001.0
2005-03-21 22:11:00,1.21072,1.21077,1.21059,1.21067,112400001.0
2005-03-21 22:12:00,1.21063,1.21076,1.21063,1.21063,180499998.0
2005-03-21 22:13:00,1.21074,1.21094,1.21069,1.21094,57700001.0
2005-03-21 22:14:00,1.21105,1.21105,1.21097,1.21103,110299998.0
2005-03-21 22:15:00,1.21106,1.21123,1.21098,1.21107,108900002.0
2005-03-21 22:16:00,1.21131,1.21131,1.2111,1.21126,205100002.0
2005-03-21 22:17:00,1.21125,1.21131,1.21109,1.21112,135900001.0
2005-03-21 22:18:00,1.21098,1.21118,1.21098,1.21112,162400003.0
2005-03-21 22:19:00,1.21107,1.21115,1.21104,1.2111,165100001.0
2005-03-21 22:20:00,1.21108,1.21133,1.21108,1.21118,78600001.0
2005-03-21 22:21:00,1.21123,1.21129,1.21106,1.21106,187900000.0
2005-03-21 22:22:00,1.2112,1.2112,1.21105,1.21105,86100000.0
2005-03-21 22:23:00,1.21111,1.21116,1.21102,1.21102,133500001.0
2005-03-21 22:24:00,1.21105,1.21137,1.21105,1.21119,137000002.0
2005-03-21 22:25:00,1.2112,1.21124,1.21116,1.21116,103099999.0
2005-03-21 22:26:00,1.21113,1.21121,1.21098,1.2111,129600000.0
2005-03-21 22:27:00,1.2111,1.21115,1.2111,1.2111,365900007.0
2005-03-21 22:28:00,1.21091,1.21091,1.21065,1.21065,19100001.0
2005-03-21 22:29:00,1.21053,1.2106,1.21051,1.21054,253800002.0
2005-03-21 22:30:00,1.21048,1.2105,1.21035,1.2105,109900001.0
2005-03-21 22:31:00,1.21065,1.21071,1.21049,1.21071,97099999.0
2005-03-21 22:32:00,1.21058,1.21058,1.21026,1.21026,109799998.0
2005-03-21 22:33:00,1.21052,1.21056,1.21041,1.21056,128799998.0
2005-03-21 22:34:00,1.21065,1.21082,1.21049,1.21078,254200002.0
2005-03-21 22:35:00,1.21096,1.21098,1.21008,1.21025,213700002.0
2005-03-21 22:36:00,1.21043,1.21043,1.2103,1.21031,103900000.0
2005-03-21 22:37:00,1.21029,1.21033,1.20972,1.20972,110400002.0
2005-03-21 22:38:00,1.20989,1.20999,1.2098,1.20996,78899999.0
2005-03-21 22:39:00,1.21007,1.21033,1.20999,1.21002,178999997.0
2005-03-21 22:40:00,1.21036,1.21074,1.21036,1.21066,89900000.0
2005-03-21 22:41:00,1.21069,1.21072,1.21049,1.21049,74400000.0
2005-03-21 22:42:00,1.21069,1.21069,1.21053,1.21053,44799999.0
2005-03-21 22:43:00,1.21064,1.21076,1.21057,1.21062,353200000.0
2005-03-21 22:44:00,1.2107,1.21075,1.21065,1.21065,185700001.0
2005-03-21 22:45:00,1.2105,1.2105,1.21001,1.21008,77399999.0
2005-03-21 22:46:00,1.21025,1.21025,1.20963,1.20973,164300002.0
2005-03-21 22:47:00,1.20984,1.20984,1.20971,1.20971,4800000.0
2005-03-21 22:48:00,1.20987,1.20987,1.20975,1.20975,113500002.0
2005-03-21 22:49:00,1.2098,1.2098,1.20975,1.20975,71700001.0
2005-03-21 22:50:00,1.20984,1.2099,1.20974,1.2098,90900000.0
2005-03-21 22:51:00,1.20998,1.21017,1.20998,1.21014,116799999.0
2005-03-21 22:52:00,1.21015,1.21019,1.20999,1.21002,137699998.0
2005-03-21 22:53:00,1.21008,1.2102,1.21003,1.21006,100700000.0
2005-03-21 22:54:00,1.21018,1.21033,1.21018,1.21033,88400000.0
2005-03-21 22:55:00,1.21036,1.21036,1.21006,1.21009,318600001.0
2005-03-21 22:56:00,1.21018,1.21024,1.21001,1.21024,60400000.0
2005-03-21 22:57:00,1.21018,1.21018,1.2101,1.2101,254800002.0
2005-03-21 22:58:00,1.21015,1.21015,1.20993,1.21008,157300001.0
2005-03-21 22:59:00,1.21003,1.21003,1.20973,1.20977,118900002.0
2005-03-21 23:00:00,1.20968,1.21009,1.20968,1.21,65599999.0
2005-03-21 23:01:00,1.21,1.21013,1.21,1.21002,184600003.0
2005-03-21 23:02:00,1.21004,1.2101,1.20996,1.20996,155500003.0
2005-03-21 23:03:00,1.20992,1.21009,1.2098,1.2098,102600001.0
2005-03-21 23:04:00,1.20987,1.21007,1.20987,1.21005,93000001.0
2005-03-21 23:05:00,1.21006,1.21015,1.20995,1.21012,87100000.0
2005-03-21 23:06:00,1.21023,1.21033,1.21008,1.2102,154999999.0
2005-03-21 23:07:00,1.21018,1.21026,1.21005,1.21026,168599998.0
2005-03-21 23:08:00,1.2103,1.21044,1.2103,1.21032,67499999.0
2005-03-21 23:09:00,1.21038,1.21066,1.21035,1.21066,124000001.0
2005-03-21 23:10:00,1.21065,1.21075,1.21055,1.21055,95100001.0
2005-03-21 23:11:00,1.21059,1.2106,1.21042,1.21056,114300001.0
2005-03-21 23:12:00,1.21049,1.21057,1.21043,1.21057,40000000.0
2005-03-21 23:13:00,1.21058,1.21061,1.21047,1.21049,60900000.0
2005-03-21 23:14:00,1.2104,1.21052,1.2104,1.21051,45000000.0
2005-03-21 23:15:00,1.21051,1.21064,1.21036,1.21063,113000001.0
2005-03-21 23:16:00,1.21045,1.21047,1.21031,1.21047,140299998.0
2005-03-21 23:17:00,1.2105,1.21058,1.21037,1.21037,54600000.0
2005-03-21 23:18:00,1.21055,1.21063,1.21049,1.21063,70199998.0
2005-03-21 23:19:00,1.2106,1.2106,1.2106,1.2106,2400000.0
2005-03-21 23:20:00,1.21055,1.21055,1.21055,1.21055,22100000.0
2005-03-21 23:21:00,1.21055,1.21055,1.21046,1.21053,73800001.0
2005-03-21 23:22:00,1.2106,1.21065,1.21048,1.21059,115899997.0
2005-03-21 23:23:00,1.21056,1.21065,1.21056,1.2106,186200000.0
2005-03-21 23:24:00,1.21068,1.21071,1.21062,1.21063,85600000.0
2005-03-21 23:25:00,1.21066,1.21069,1.21052,1.21057,134500000.0
2005-03-21 23:26:00,1.21055,1.21065,1.21053,1.2106,152200002.0
2005-03-21 23:27:00,1.2106,1.21065,1.21057,1.21062,81599999.0
2005-03-21 23:28:00,1.21061,1.21061,1.21047,1.21054,94799999.0
2005-03-21 23:29:00,1.21065,1.21065,1.21063,1.21063,8000000.0
2005-03-21 23:30:00,1.21062,1.21069,1.21062,1.21067,44700000.0
2005-03-21 23:31:00,1.21077,1.2109,1.21077,1.21084,82800000.0
2005-03-21 23:32:00,1.2111,1.21116,1.21096,1.21116,120900001.0
2005-03-21 23:33:00,1.21102,1.21102,1.21079,1.21087,35200000.0
2005-03-21 23:34:00,1.21115,1.21115,1.21071,1.21073,96200002.0
2005-03-21 23:35:00,1.21055,1.21094,1.21055,1.21094,56600000.0
2005-03-21 23:36:00,1.21095,1.211,1.21095,1.211,53799998.0
2005-03-21 23:37:00,1.21097,1.21106,1.21097,1.21099,67900002.0
2005-03-21 23:38:00,1.21102,1.21115,1.21102,1.2111,148500000.0
2005-03-21 23:39:00,1.21099,1.21099,1.21088,1.2109,87700000.0
2005-03-21 23:40:00,1.2109,1.21097,1.21086,1.21086,145200000.0
2005-03-21 23:41:00,1.21105,1.21105,1.21092,1.21105,93800001.0
2005-03-21 23:42:00,1.21056,1.21106,1.21056,1.21105,78800000.0
2005-03-21 23:43:00,1.21094,1.21094,1.21075,1.21075,79800001.0
2005-03-21 23:44:00,1.21078,1.21093,1.21073,1.21088,133699999.0
2005-03-21 23:45:00,1.2108,1.2108,1.21061,1.21064,58300000.0
2005-03-21 23:46:00,1.21068,1.21088,1.21066,1.2107,130200000.0
2005-03-21 23:47:00,1.21077,1.21085,1.21077,1.21085,26300000.0
2005-03-21 23:48:00,1.21095,1.2111,1.21089,1.2111,77400000.0
2005-03-21 23:49:00,1.21111,1.21113,1.21088,1.21088,118100002.0
2005-03-21 23:50:00,1.21094,1.21115,1.21094,1.21115,128800001.0
2005-03-21 23:51:00,1.21092,1.21101,1.21012,1.21012,129700003.0
2005-03-21 23:52:00,1.21014,1.21063,1.21014,1.21063,35799999.0
2005-03-21 23:53:00,1.21093,1.21105,1.21068,1.21105,133300001.0
2005-03-21 23:54:00,1.21098,1.21112,1.21094,1.21105,71700001.0
2005-03-21 23:55:00,1.21088,1.2111,1.2108,1.21104,85700001.0
2005-03-21 23:56:00,1.21092,1.21102,1.2109,1.2109,38400000.0
2005-03-21 23:57:00,1.21085,1.21085,1.21085,1.21085,8000000.0
2005-03-21 23:58:00,1.21085,1.21095,1.21083,1.21093,71299999.0
2005-03-21 23:59:00,1.21088,1.21105,1.21078,1.21105,109099999.0
2005-03-22 00:00:00,1.21095,1.21095,1.2109,1.2109,17000000.0
2005-03-22 00:01:00,1.21065,1.21078,1.21065,1.21078,37500000.0
2005-03-22 00:02:00,1.2108,1.21098,1.21073,1.21098,96199997.0
2005-03-22 00:03:00,1.2106,1.2106,1.2106,1.2106,31900000.0
2005-03-22 00:04:00,1.21065,1.21065,1.21036,1.21042,95900001.0
2005-03-22 00:05:00,1.21062,1.21086,1.21062,1.21086,93400000.0
2005-03-22 00:06:00,1.21093,1.21103,1.21081,1.21103,122600001.0
2005-03-22 00:07:00,1.21108,1.21121,1.21099,1.21116,98600002.0
2005-03-22 00:08:00,1.21123,1.21125,1.2111,1.21121,188199997.0
2005-03-22 00:09:00,1.21118,1.21126,1.21111,1.21126,46300000.0
2005-03-22 00:10:00,1.21122,1.21123,1.21077,1.21077,121800002.0
2005-03-22 00:11:00,1.21108,1.21125,1.21101,1.21125,71500000.0
2005-03-22 00:12:00,1.21123,1.21123,1.21088,1.21096,60699999.0
2005-03-22 00:13:00,1.21098,1.2111,1.21092,1.2111,27700000.0
2005-03-22 00:14:00,1.21112,1.21112,1.21091,1.21102,164000003.0
2005-03-22 00:15:00,1.21097,1.21115,1.21085,1.21114,65200000.0
2005-03-22 00:16:00,1.21109,1.21109,1.21072,1.21072,37000000.0
2005-03-22 00:17:00,1.21075,1.21092,1.21075,1.21079,119900002.0
2005-03-22 00:18:00,1.21104,1.21115,1.21089,1.21115,104999999.0
2005-03-22 00:19:00,1.21087,1.21088,1.21066,1.21071,62500000.0
2005-03-22 00:20:00,1.21072,1.21095,1.21071,1.21071,84200001.0
2005-03-22 00:21:00,1.21069,1.21124,1.21069,1.21078,120000001.0
2005-03-22 00:22:00,1.21086,1.21108,1.21075,1.21075,35700000.0
2005-03-22 00:23:00,1.21069,1.21107,1.21069,1.21069,148199998.0
2005-03-22 00:24:00,1.21079,1.21107,1.21071,1.21071,64299998.0
2005-03-22 00:25:00,1.21094,1.21107,1.21088,1.21107,123200000.0
2005-03-22 00:26:00,1.21115,1.2113,1.211,1.21105,24900000.0
2005-03-22 00:27:00,1.21115,1.21115,1.21085,1.21085,73100002.0
2005-03-22 00:28:00,1.21089,1.21115,1.21085,1.21085,118300000.0
2005-03-22 00:29:00,1.21128,1.21129,1.21117,1.21129,117799997.0
2005-03-22 00:30:00,1.21079,1.21105,1.21079,1.21105,32100000.0
2005-03-22 00:31:00,1.21113,1.21113,1.21085,1.21086,151800000.0
2005-03-22 00:32:00,1.21097,1.21113,1.21085,1.21085,116900000.0
2005-03-22 00:33:00,1.21102,1.21106,1.21091,1.21091,49400002.0
2005-03-22 00:34:00,1.21087,1.21122,1.21082,1.21122,80000001.0
2005-03-22 00:35:00,1.21112,1.21112,1.21083,1.2109,104100000.0
2005-03-22 00:36:00,1.21087,1.21107,1.21087,1.21093,88500000.0
2005-03-22 00:37:00,1.21094,1.21105,1.21081,1.21104,116500001.0
2005-03-22 00:38:00,1.21095,1.211,1.21092,1.21097,121499999.0
2005-03-22 00:39:00,1.2109,1.2109,1.21078,1.21078,30600000.0
2005-03-22 00:40:00,1.21087,1.21093,1.21087,1.2109,74400001.0
2005-03-22 00:41:00,1.21086,1.21089,1.21086,1.21089,27200000.0
2005-03-22 00:42:00,1.21095,1.21095,1.2109,1.2109,14000000.0
2005-03-22 00:43:00,1.2109,1.21095,1.21085,1.21095,87600000.0
2005-03-22 00:44:00,1.21104,1.2111,1.21102,1.2111,84199999.0
2005-03-22 00:45:00,1.21093,1.21109,1.21093,1.21094,79300000.0
2005-03-22 00:46:00,1.21105,1.21105,1.2109,1.21104,30600000.0
2005-03-22 00:47:00,1.21125,1.21125,1.21108,1.2112,123600000.0
2005-03-22 00:48:00,1.21105,1.21115,1.21105,1.21115,46199999.0
2005-03-22 00:49:00,1.21123,1.21125,1.21115,1.21115,80100002.0
2005-03-22 00:50:00,1.21123,1.21123,1.2111,1.21111,111000000.0
2005-03-22 00:51:00,1.21137,1.21148,1.21127,1.21127,73899999.0
2005-03-22 00:52:00,1.21112,1.21119,1.21085,1.211,47300000.0
2005-03-22 00:53:00,1.211,1.2111,1.21091,1.21102,170900000.0
2005-03-22 00:54:00,1.21115,1.21115,1.21105,1.21115,101600001.0
2005-03-22 00:55:00,1.21115,1.21123,1.21105,1.21115,169100005.0
2005-03-22 00:56:00,1.21108,1.2111,1.21103,1.21108,98999999.0
2005-03-22 00:57:00,1.21121,1.21121,1.21085,1.2111,74100002.0
2005-03-22 00:58:00,1.21105,1.2111,1.21105,1.2111,30200000.0
2005-03-22 00:59:00,1.2111,1.21115,1.2111,1.2111,87999999.0
2005-03-22 01:00:00,1.21104,1.21115,1.21096,1.21115,102200002.0
2005-03-22 01:01:00,1.211,1.21117,1.21096,1.21117,104600002.0
2005-03-22 01:02:00,1.2111,1.21115,1.21105,1.2111,104700000.0
2005-03-22 01:03:00,1.21109,1.21109,1.21075,1.2108,68099999.0
2005-03-22 01:04:00,1.21075,1.21089,1.21075,1.21075,125999999.0
2005-03-22 01:05:00,1.21079,1.21089,1.21062,1.21088,76700001.0
2005-03-22 01:06:00,1.21081,1.21081,1.21079,1.21079,22300000.0
2005-03-22 01:07:00,1.21082,1.21093,1.21082,1.21082,137500003.0
2005-03-22 01:08:00,1.2108,1.21093,1.21079,1.21087,97600001.0
2005-03-22 01:09:00,1.21108,1.21108,1.21082,1.2109,91000001.0
2005-03-22 01:10:00,1.21084,1.21091,1.21077,1.2109,95800003.0
2005-03-22 01:11:00,1.2111,1.21122,1.21098,1.21098,49700000.0
2005-03-22 01:12:00,1.2109,1.2109,1.2109,1.2109,10300000.0
2005-03-22 01:13:00,1.2109,1.2109,1.2109,1.2109,8800000.0
2005-03-22 01:14:00,1.211,1.211,1.2109,1.2109,53900002.0
2005-03-22 01:15:00,1.21087,1.21087,1.21077,1.21077,27200001.0
2005-03-22 01:16:00,1.2108,1.21087,1.21077,1.21083,63100001.0
2005-03-22 01:17:00,1.21093,1.21096,1.21086,1.21086,106800000.0
2005-03-22 01:18:00,1.21083,1.21091,1.21078,1.21087,70099999.0
2005-03-22 01:19:00,1.21087,1.21098,1.21072,1.21072,141899997.0
2005-03-22 01:20:00,1.21092,1.21092,1.2108,1.2108,29500000.0
2005-03-22 01:21:00,1.21078,1.2108,1.21075,1.21075,30800000.0
2005-03-22 01:22:00,1.21088,1.21098,1.21073,1.21073,54399999.0
2005-03-22 01:23:00,1.21115,1.2113,1.21107,1.2113,86900001.0
2005-03-22 01:24:00,1.21095,1.21095,1.21077,1.21077,21700000.0
2005-03-22 01:25:00,1.21078,1.21084,1.21076,1.21079,66499999.0
2005-03-22 01:26:00,1.21098,1.21098,1.2107,1.21075,89400000.0
2005-03-22 01:27:00,1.21086,1.21086,1.21073,1.2108,57900000.0
2005-03-22 01:28:00,1.21095,1.21097,1.21077,1.21077,65500000.0
2005-03-22 01:29:00,1.2108,1.21098,1.21077,1.21095,136799998.0
2005-03-22 01:30:00,1.21079,1.21107,1.21068,1.21107,45700001.0
2005-03-22 01:31:00,1.211,1.211,1.21095,1.211,30000000.0
2005-03-22 01:32:00,1.21102,1.21106,1.21097,1.21098,128900000.0
2005-03-22 01:33:00,1.21101,1.21119,1.21101,1.21102,67700000.0
2005-03-22 01:34:00,1.21109,1.21113,1.2109,1.2109,61700001.0
2005-03-22 01:35:00,1.21103,1.21103,1.21094,1.211,45399999.0
2005-03-22 01:36:00,1.21101,1.21116,1.211,1.21116,80800002.0
2005-03-22 01:37:00,1.21093,1.211,1.21093,1.211,51599998.0
2005-03-22 01:38:00,1.21111,1.21112,1.21065,1.21065,126800000.0
2005-03-22 01:39:00,1.21098,1.21105,1.21098,1.21105,58199999.0
2005-03-22 01:40:00,1.2109,1.21103,1.2109,1.21103,23200000.0
2005-03-22 01:41:00,1.211,1.21115,1.21092,1.21115,119900004.0
2005-03-22 01:42:00,1.211,1.211,1.211,1.211,800000.0
2005-03-22 01:43:00,1.21098,1.21118,1.21096,1.2111,183000002.0
2005-03-22 01:44:00,1.21101,1.2111,1.21101,1.21103,45600001.0
2005-03-22 01:45:00,1.21104,1.21114,1.21068,1.21068,160600003.0
2005-03-22 01:46:00,1.21056,1.21069,1.21056,1.21067,51200001.0
2005-03-22 01:47:00,1.21101,1.21101,1.21079,1.21082,60300001.0
2005-03-22 01:48:00,1.21075,1.21075,1.21068,1.2107,47300000.0
2005-03-22 01:49:00,1.21075,1.21075,1.2107,1.2107,16000000.0
2005-03-22 01:50:00,1.21063,1.21069,1.21063,1.21069,38499999.0
2005-03-22 01:51:00,1.21087,1.2109,1.21087,1.2109,6400000.0
2005-03-22 01:52:00,1.2107,1.21075,1.21065,1.21075,80600001.0
2005-03-22 01:53:00,1.2107,1.2107,1.2107,1.2107,28400000.0
2005-03-22 01:54:00,1.21097,1.21098,1.21088,1.21098,153400000.0
2005-03-22 01:55:00,1.2106,1.21075,1.2106,1.21075,18500000.0
2005-03-22 01:56:00,1.2107,1.2107,1.2107,1.2107,17599999.0
2005-03-22 01:57:00,1.21079,1.21095,1.21062,1.21062,103500001.0
2005-03-22 01:58:00,1.2107,1.21091,1.2107,1.21079,39300000.0
2005-03-22 01:59:00,1.21079,1.21086,1.21079,1.21086,34000001.0
2005-03-22 02:00:00,1.2109,1.2109,1.21082,1.21082,99800004.0
2005-03-22 02:01:00,1.21093,1.21093,1.21093,1.21093,5600000.0
2005-03-22 02:02:00,1.2109,1.2109,1.2109,1.2109,34300000.0
2005-03-22 02:03:00,1.21086,1.21086,1.21059,1.21067,190499999.0
2005-03-22 02:04:00,1.21062,1.21066,1.21062,1.21065,87599998.0
2005-03-22 02:05:00,1.21097,1.21097,1.21063,1.21092,114500001.0
2005-03-22 02:06:00,1.21062,1.21075,1.21062,1.21068,44100001.0
2005-03-22 02:07:00,1.21068,1.21068,1.20925,1.20925,110799999.0
2005-03-22 02:08:00,1.20913,1.21043,1.20913,1.21043,123400001.0
2005-03-22 02:09:00,1.21058,1.21072,1.21056,1.21057,129200002.0
2005-03-22 02:10:00,1.21052,1.21075,1.21052,1.21075,119000001.0
2005-03-22 02:11:00,1.21082,1.21082,1.20933,1.20933,58100001.0
2005-03-22 02:12:00,1.20962,1.21001,1.20962,1.21001,58200000.0
2005-03-22 02:13:00,1.21074,1.21087,1.21065,1.21068,85100000.0
2005-03-22 02:14:00,1.21063,1.21083,1.21063,1.2107,13000000.0
2005-03-22 02:15:00,1.2107,1.21091,1.21069,1.21091,110000004.0
2005-03-22 02:16:00,1.21087,1.21087,1.21083,1.21083,47700000.0
2005-03-22 02:17:00,1.21078,1.21092,1.21078,1.21085,60599999.0
2005-03-22 02:18:00,1.21081,1.21088,1.21077,1.21079,100400002.0
2005-03-22 02:19:00,1.21065,1.21087,1.21065,1.21072,133800002.0
2005-03-22 02:20:00,1.2107,1.21081,1.2107,1.21075,126200002.0
2005-03-22 02:21:00,1.21102,1.21102,1.21076,1.21079,117400000.0
2005-03-22 02:22:00,1.2107,1.21075,1.21065,1.21075,158199998.0
2005-03-22 02:23:00,1.21085,1.21085,1.21016,1.21016,91300002.0
2005-03-22 02:24:00,1.2107,1.2107,1.21065,1.21065,21700000.0
2005-03-22 02:25:00,1.21065,1.21066,1.21061,1.21065,65200002.0
2005-03-22 02:26:00,1.2107,1.2107,1.21065,1.21065,48600000.0
2005-03-22 02:27:00,1.21067,1.21077,1.21066,1.21066,21600000.0
2005-03-22 02:28:00,1.21074,1.21074,1.21074,1.21074,16100000.0
2005-03-22 02:29:00,1.21065,1.21078,1.21065,1.21077,95400001.0
2005-03-22 02:30:00,1.21083,1.21083,1.2108,1.2108,40900000.0
2005-03-22 02:31:00,1.21111,1.2112,1.2111,1.2111,87700000.0
2005-03-22 02:32:00,1.21085,1.21085,1.2108,1.2108,48100000.0
2005-03-22 02:33:00,1.21082,1.21082,1.21064,1.21064,65299999.0
2005-03-22 02:34:00,1.21066,1.21083,1.21064,1.21072,183000000.0
2005-03-22 02:35:00,1.21098,1.21098,1.21084,1.21091,128000001.0
2005-03-22 02:36:00,1.211,1.211,1.211,1.211,63400000.0
2005-03-22 02:37:00,1.21108,1.21108,1.21092,1.21092,25500001.0
2005-03-22 02:38:00,1.21085,1.21097,1.21085,1.21097,124500001.0
2005-03-22 02:39:00,1.21091,1.21103,1.21086,1.21103,72500000.0
2005-03-22 02:40:00,1.21093,1.21095,1.21093,1.21095,64499998.0
2005-03-22 02:41:00,1.2111,1.21129,1.21095,1.21095,109799999.0
2005-03-22 02:42:00,1.21153,1.21173,1.21113,1.21173,75400001.0
2005-03-22 02:43:00,1.21193,1.21193,1.21182,1.21188,120500002.0
2005-03-22 02:44:00,1.21191,1.21194,1.21191,1.21194,56899998.0
2005-03-22 02:45:00,1.21184,1.21184,1.21111,1.21111,77800000.0
2005-03-22 02:46:00,1.21115,1.21156,1.21115,1.21156,6400000.0
2005-03-22 02:47:00,1.21177,1.21196,1.21167,1.21185,96899998.0
2005-03-22 02:48:00,1.21191,1.21192,1.21164,1.21192,114999998.0
2005-03-22 02:49:00,1.2119,1.2119,1.21175,1.21175,3200000.0
2005-03-22 02:50:00,1.21174,1.21185,1.2117,1.21173,138899999.0
2005-03-22 02:51:00,1.2117,1.21177,1.21167,1.21167,83700002.0
2005-03-22 02:52:00,1.2117,1.2118,1.21159,1.21169,106200000.0
2005-03-22 02:53:00,1.21152,1.21159,1.2112,1.2112,89700001.0
2005-03-22 02:54:00,1.21072,1.21148,1.21072,1.21136,106000002.0
2005-03-22 02:55:00,1.21111,1.21111,1.21101,1.21101,3200000.0
2005-03-22 02:56:00,1.21109,1.21109,1.21106,1.21106,43699999.0
2005-03-22 02:57:00,1.21108,1.21112,1.21106,1.21112,127499997.0
2005-03-22 02:58:00,1.21112,1.21117,1.21107,1.21107,80300000.0
2005-03-22 02:59:00,1.21127,1.21137,1.21108,1.21108,79400000.0
2005-03-22 03:00:00,1.21112,1.21122,1.21105,1.21122,59399999.0
2005-03-22 03:01:00,1.2112,1.2112,1.2112,1.2112,1700000.0
2005-03-22 03:02:00,1.21123,1.21125,1.2111,1.21125,70900000.0
2005-03-22 03:03:00,1.21126,1.21128,1.21117,1.21123,81300002.0
2005-03-22 03:04:00,1.21127,1.21132,1.21115,1.21115,103300000.0
2005-03-22 03:05:00,1.21118,1.21129,1.21117,1.21117,91399999.0
2005-03-22 03:06:00,1.21117,1.21127,1.21117,1.21127,40000001.0
2005-03-22 03:07:00,1.21127,1.21144,1.21127,1.21133,36900000.0
2005-03-22 03:08:00,1.2113,1.2113,1.21125,1.21125,64400002.0
2005-03-22 03:09:00,1.21127,1.21131,1.21118,1.21122,62500001.0
2005-03-22 03:10:00,1.2112,1.2112,1.211,1.211,79200001.0
2005-03-22 03:11:00,1.21115,1.21115,1.21086,1.2111,22700000.0
2005-03-22 03:12:00,1.21103,1.21112,1.21103,1.21111,17800000.0
2005-03-22 03:13:00,1.21114,1.21114,1.21094,1.21097,22300000.0
2005-03-22 03:14:00,1.21106,1.21106,1.21046,1.21046,98000001.0
2005-03-22 03:15:00,1.21044,1.21074,1.21044,1.21058,58399999.0
2005-03-22 03:16:00,1.21082,1.21082,1.21054,1.21054,156199999.0
2005-03-22 03:17:00,1.21071,1.21071,1.21055,1.21055,112000000.0
2005-03-22 03:18:00,1.21069,1.21088,1.21061,1.21083,131100002.0
2005-03-22 03:19:00,1.21078,1.21088,1.21078,1.21088,71899998.0
2005-03-22 03:20:00,1.21092,1.21108,1.21085,1.21085,75400001.0
2005-03-22 03:21:00,1.21125,1.21125,1.21091,1.21091,95700002.0
2005-03-22 03:22:00,1.21084,1.21094,1.21084,1.21093,79200001.0
2005-03-22 03:23:00,1.21083,1.21097,1.21083,1.2109,106300001.0
2005-03-22 03:24:00,1.2109,1.211,1.2109,1.21095,140500000.0
2005-03-22 03:25:00,1.21092,1.21101,1.21089,1.211,76300001.0
2005-03-22 03:26:00,1.21111,1.21118,1.21101,1.21118,97400001.0
2005-03-22 03:27:00,1.21098,1.211,1.21098,1.211,9300000.0
2005-03-22 03:28:00,1.211,1.211,1.211,1.211,47400000.0
2005-03-22 03:29:00,1.21097,1.21097,1.21085,1.2109,142399999.0
2005-03-22 03:30:00,1.211,1.21108,1.21095,1.21095,125500000.0
2005-03-22 03:31:00,1.21095,1.21095,1.21086,1.21093,41700000.0
2005-03-22 03:32:00,1.21093,1.21097,1.21093,1.21097,24700000.0
2005-03-22 03:33:00,1.21089,1.21098,1.21089,1.21097,47800001.0
2005-03-22 03:34:00,1.21091,1.21101,1.21091,1.21096,24100000.0
2005-03-22 03:35:00,1.21088,1.21095,1.21088,1.21092,125700000.0
2005-03-22 03:36:00,1.21083,1.21105,1.21071,1.21105,88200000.0
2005-03-22 03:37:00,1.2109,1.2109,1.2109,1.2109,27900000.0
2005-03-22 03:38:00,1.21085,1.21095,1.21085,1.21095,8800000.0
2005-03-22 03:39:00,1.21088,1.21092,1.21073,1.21073,90299998.0
2005-03-22 03:40:00,1.21073,1.21073,1.21049,1.21049,69699999.0
2005-03-22 03:41:00,1.21063,1.21063,1.21049,1.21063,73299999.0
2005-03-22 03:42:00,1.21059,1.21066,1.21059,1.21066,33900000.0
2005-03-22 03:43:00,1.21072,1.21072,1.21036,1.21036,104000002.0
2005-03-22 03:44:00,1.21034,1.21046,1.21034,1.21042,52100000.0
2005-03-22 03:45:00,1.21009,1.21035,1.20973,1.21012,99499999.0
2005-03-22 03:46:00,1.21017,1.21029,1.21007,1.21007,110400000.0
2005-03-22 03:47:00,1.21007,1.21035,1.21006,1.21035,161900002.0
2005-03-22 03:48:00,1.21032,1.21047,1.21029,1.21044,172600003.0
2005-03-22 03:49:00,1.2104,1.21043,1.21035,1.21035,82500003.0
2005-03-22 03:50:00,1.21042,1.2106,1.21042,1.21045,45000001.0
2005-03-22 03:51:00,1.21052,1.21091,1.21052,1.21087,73900000.0
2005-03-22 03:52:00,1.21085,1.21085,1.21085,1.21085,23100000.0
2005-03-22 03:53:00,1.2112,1.21125,1.21116,1.21118,68000000.0
2005-03-22 03:54:00,1.21094,1.21104,1.21091,1.21094,16400000.0
2005-03-22 03:55:00,1.21113,1.21113,1.21107,1.21107,31400000.0
2005-03-22 03:56:00,1.21101,1.21109,1.21097,1.21097,93900000.0
2005-03-22 03:57:00,1.21108,1.21108,1.21101,1.21108,42000000.0
2005-03-22 03:58:00,1.21092,1.21106,1.21092,1.211,73300000.0
2005-03-22 03:59:00,1.21092,1.21103,1.2109,1.21099,34800000.0
2005-03-22 04:00:00,1.21102,1.21117,1.21097,1.21099,90700001.0
2005-03-22 04:01:00,1.21127,1.21127,1.21113,1.21113,154199998.0
2005-03-22 04:02:00,1.21128,1.21132,1.21128,1.21132,39000001.0
2005-03-22 04:03:00,1.21134,1.21147,1.21134,1.21147,54200001.0
2005-03-22 04:04:00,1.2114,1.21153,1.21129,1.21137,88200002.0
2005-03-22 04:05:00,1.21139,1.21144,1.21134,1.21139,49800000.0
2005-03-22 04:06:00,1.2114,1.2114,1.21127,1.21132,20100000.0
2005-03-22 04:07:00,1.21126,1.21126,1.21099,1.21102,48000000.0
2005-03-22 04:08:00,1.2109,1.21111,1.2109,1.21108,46200000.0
2005-03-22 04:09:00,1.21112,1.21121,1.21112,1.21121,84600001.0
2005-03-22 04:10:00,1.21121,1.21128,1.21116,1.21122,96700001.0
2005-03-22 04:11:00,1.21127,1.21138,1.21122,1.21122,101300002.0
2005-03-22 04:12:00,1.21125,1.21125,1.21103,1.21111,142300002.0
2005-03-22 04:13:00,1.21113,1.21127,1.21104,1.21115,67500002.0
2005-03-22 04:14:00,1.21107,1.21107,1.21087,1.21087,82100002.0
2005-03-22 04:15:00,1.21094,1.21094,1.21086,1.21086,23600000.0
2005-03-22 04:16:00,1.21087,1.21095,1.21084,1.21095,180000001.0
2005-03-22 04:17:00,1.21088,1.21113,1.21088,1.21113,75900000.0
2005-03-22 04:18:00,1.21094,1.21098,1.21094,1.21098,28400000.0
2005-03-22 04:19:00,1.21095,1.21105,1.2108,1.2108,49200000.0
2005-03-22 04:20:00,1.21115,1.21119,1.21087,1.21119,91400001.0
2005-03-22 04:21:00,1.21095,1.211,1.2109,1.21098,50199999.0
2005-03-22 04:22:00,1.21121,1.21129,1.21114,1.21129,100799999.0
2005-03-22 04:23:00,1.211,1.211,1.21095,1.21095,93000002.0
2005-03-22 04:24:00,1.21095,1.21105,1.21095,1.21095,35900001.0
2005-03-22 04:25:00,1.21097,1.21097,1.21092,1.21093,45999998.0
2005-03-22 04:26:00,1.21095,1.21095,1.21095,1.21095,6400000.0
2005-03-22 04:27:00,1.21093,1.21095,1.21093,1.21095,68000000.0
2005-03-22 04:28:00,1.2107,1.21086,1.2107,1.21086,80999999.0
2005-03-22 04:29:00,1.21087,1.21087,1.21075,1.21077,67999998.0
2005-03-22 04:30:00,1.21085,1.21091,1.21082,1.21089,72999998.0
2005-03-22 04:31:00,1.21088,1.21113,1.21074,1.21113,121800002.0
2005-03-22 04:32:00,1.21074,1.21095,1.21074,1.21095,88600001.0
2005-03-22 04:33:00,1.21095,1.21099,1.21084,1.21086,69700001.0
2005-03-22 04:34:00,1.21092,1.211,1.21082,1.21082,92600000.0
2005-03-22 04:35:00,1.2108,1.21084,1.2104,1.2106,160500001.0
2005-03-22 04:36:00,1.21076,1.21078,1.21075,1.21078,81100000.0
2005-03-22 04:37:00,1.2108,1.21082,1.2108,1.21082,37200000.0
2005-03-22 04:38:00,1.2108,1.21085,1.21077,1.2108,56900001.0
2005-03-22 04:39:00,1.21078,1.2108,1.21078,1.2108,27900000.0
2005-03-22 04:40:00,1.21078,1.2108,1.21075,1.21075,95500003.0
2005-03-22 04:41:00,1.21077,1.21077,1.2106,1.2106,24800000.0
2005-03-22 04:42:00,1.21065,1.21081,1.21064,1.21081,109300002.0
2005-03-22 04:43:00,1.21061,1.21077,1.21061,1.2107,101700002.0
2005-03-22 04:44:00,1.21081,1.21082,1.21073,1.21073,91499999.0
2005-03-22 04:45:00,1.21072,1.21084,1.21069,1.21072,49600000.0
2005-03-22 04:46:00,1.21078,1.21079,1.21069,1.21072,95299999.0
2005-03-22 04:47:00,1.21074,1.21088,1.21074,1.21078,156999999.0
2005-03-22 04:48:00,1.21074,1.21091,1.21074,1.21082,94200000.0
2005-03-22 04:49:00,1.21092,1.21101,1.2109,1.2109,65700000.0
2005-03-22 04:50:00,1.21085,1.21095,1.21085,1.21085,16000000.0
2005-03-22 04:51:00,1.21093,1.21093,1.21078,1.2108,139300000.0
2005-03-22 04:52:00,1.21087,1.21087,1.21075,1.21079,56800000.0
2005-03-22 04:53:00,1.21079,1.21089,1.21079,1.21088,57099999.0
2005-03-22 04:54:00,1.2109,1.21093,1.21085,1.2109,35400000.0
2005-03-22 04:55:00,1.21085,1.21095,1.21085,1.21092,42100000.0
2005-03-22 04:56:00,1.21073,1.21107,1.21071,1.21101,135000001.0
2005-03-22 04:57:00,1.21095,1.21095,1.21085,1.2109,47500000.0
2005-03-22 04:58:00,1.21087,1.21087,1.21083,1.21083,1400000.0
2005-03-22 04:59:00,1.21079,1.2108,1.21071,1.21077,109800000.0
2005-03-22 05:00:00,1.2108,1.2108,1.2107,1.2107,63200001.0
2005-03-22 05:01:00,1.21082,1.21087,1.21079,1.21082,77400001.0
2005-03-22 05:02:00,1.2109,1.21098,1.21083,1.2109,177599998.0
2005-03-22 05:03:00,1.21092,1.21095,1.21092,1.21095,20700000.0
2005-03-22 05:04:00,1.21087,1.21099,1.21085,1.21085,22400000.0
2005-03-22 05:05:00,1.21092,1.21093,1.21092,1.21093,31300000.0
2005-03-22 05:06:00,1.21108,1.21108,1.21079,1.21079,108899998.0
2005-03-22 05:07:00,1.21105,1.21105,1.21083,1.2109,146100001.0
2005-03-22 05:08:00,1.21088,1.21098,1.21088,1.21098,83799999.0
2005-03-22 05:09:00,1.21097,1.21097,1.21083,1.21083,115100001.0
2005-03-22 05:10:00,1.21085,1.21094,1.21081,1.21081,110299997.0
2005-03-22 05:11:00,1.21089,1.21106,1.21079,1.21079,55000000.0
2005-03-22 05:12:00,1.2109,1.21105,1.2109,1.21105,46200000.0
2005-03-22 05:13:00,1.21103,1.21116,1.21103,1.2111,89299999.0
2005-03-22 05:14:00,1.21114,1.21117,1.21108,1.21108,49100000.0
2005-03-22 05:15:00,1.211,1.21112,1.21097,1.21097,84400003.0
2005-03-22 05:16:00,1.21122,1.21122,1.21105,1.21112,67400000.0
2005-03-22 05:17:00,1.21133,1.21133,1.21081,1.21081,39300000.0
2005-03-22 05:18:00,1.21118,1.21125,1.21118,1.2112,121000001.0
2005-03-22 05:19:00,1.2112,1.2112,1.21101,1.21109,31200000.0
2005-03-22 05:20:00,1.21115,1.21121,1.21085,1.21085,86900002.0
2005-03-22 05:21:00,1.21113,1.21113,1.21107,1.21107,23300000.0
2005-03-22 05:22:00,1.21104,1.21108,1.21088,1.21088,77899999.0
2005-03-22 05:23:00,1.2108,1.21101,1.21079,1.21096,52200000.0
2005-03-22 05:24:00,1.21062,1.21099,1.21062,1.21089,86800002.0
2005-03-22 05:25:00,1.211,1.211,1.211,1.211,800000.0
2005-03-22 05:26:00,1.21101,1.21109,1.21083,1.21084,110700000.0
2005-03-22 05:27:00,1.21105,1.2111,1.21105,1.2111,4800000.0
2005-03-22 05:28:00,1.2111,1.2111,1.2111,1.2111,31300000.0
2005-03-22 05:29:00,1.21099,1.21123,1.21099,1.21102,114400002.0
2005-03-22 05:30:00,1.211,1.211,1.21095,1.21095,46300000.0
2005-03-22 05:31:00,1.21098,1.21101,1.21084,1.21084,71599998.0
2005-03-22 05:32:00,1.2109,1.21095,1.21089,1.2109,107999999.0
2005-03-22 05:33:00,1.21111,1.21115,1.21098,1.21098,54300000.0
2005-03-22 05:34:00,1.21108,1.21108,1.21077,1.21077,128499998.0
2005-03-22 05:35:00,1.21085,1.21095,1.21082,1.21082,35100000.0
2005-03-22 05:36:00,1.21083,1.21101,1.21083,1.21101,86100003.0
2005-03-22 05:37:00,1.21084,1.21084,1.21081,1.21081,44600000.0
2005-03-22 05:38:00,1.21082,1.21098,1.21069,1.21094,96100002.0
2005-03-22 05:39:00,1.211,1.21101,1.21093,1.21097,157899998.0
2005-03-22 05:40:00,1.21088,1.21095,1.21085,1.2109,101600002.0
2005-03-22 05:41:00,1.21093,1.21109,1.21084,1.21109,69899998.0
2005-03-22 05:42:00,1.2109,1.2109,1.21075,1.21075,10400000.0
2005-03-22 05:43:00,1.2107,1.2109,1.2107,1.2109,38399999.0
2005-03-22 05:44:00,1.21087,1.21092,1.21073,1.21077,150100002.0
2005-03-22 05:45:00,1.21084,1.21116,1.21084,1.21112,125500001.0
2005-03-22 05:46:00,1.21098,1.21098,1.21096,1.21098,23900000.0
2005-03-22 05:47:00,1.21112,1.21116,1.21104,1.21104,82000002.0
2005-03-22 05:48:00,1.21085,1.2109,1.21085,1.2109,12000000.0
2005-03-22 05:49:00,1.21088,1.2111,1.21086,1.2111,67100000.0
2005-03-22 05:50:00,1.21085,1.21093,1.21085,1.2109,131800000.0
2005-03-22 05:51:00,1.2108,1.21095,1.2108,1.21085,69500001.0
2005-03-22 05:52:00,1.2112,1.21124,1.21114,1.21114,250500002.0
2005-03-22 05:53:00,1.21087,1.21087,1.21077,1.2108,103400003.0
2005-03-22 05:54:00,1.21095,1.21095,1.2109,1.2109,36599999.0
2005-03-22 05:55:00,1.2109,1.21092,1.21085,1.21092,154500001.0
2005-03-22 05:56:00,1.21108,1.21108,1.21101,1.21101,104400001.0
2005-03-22 05:57:00,1.21085,1.2109,1.21085,1.2109,96499998.0
2005-03-22 05:58:00,1.21123,1.21123,1.21078,1.21078,206899997.0
2005-03-22 05:59:00,1.21087,1.21099,1.21087,1.21091,69500000.0
2005-03-22 06:00:00,1.2109,1.21096,1.2109,1.21096,28000000.0
2005-03-22 06:01:00,1.21098,1.21098,1.21085,1.21091,90400003.0
2005-03-22 06:02:00,1.21085,1.21092,1.21074,1.21077,79399999.0
2005-03-22 06:03:00,1.21078,1.21089,1.21078,1.21081,59799999.0
2005-03-22 06:04:00,1.21079,1.21085,1.21079,1.21083,110600002.0
2005-03-22 06:05:00,1.21092,1.21092,1.21074,1.21075,61200001.0
2005-03-22 06:06:00,1.2108,1.2108,1.21075,1.21075,66899999.0
2005-03-22 06:07:00,1.21085,1.21085,1.21075,1.21085,43100002.0
2005-03-22 06:08:00,1.21097,1.21097,1.21083,1.2109,123800001.0
2005-03-22 06:09:00,1.2108,1.2108,1.21075,1.21075,35099999.0
2005-03-22 06:10:00,1.21092,1.21092,1.21064,1.21081,40400000.0
2005-03-22 06:11:00,1.21065,1.21093,1.21065,1.21093,132000001.0
2005-03-22 06:12:00,1.21062,1.21062,1.21037,1.21037,61200001.0
2005-03-22 06:13:00,1.2106,1.21069,1.21039,1.21039,35900000.0
2005-03-22 06:14:00,1.21039,1.21053,1.21036,1.21036,81400002.0
2005-03-22 06:15:00,1.2104,1.21061,1.21034,1.21041,41700000.0
2005-03-22 06:16:00,1.21042,1.2107,1.21042,1.21063,73399999.0
2005-03-22 06:17:00,1.21064,1.21082,1.21064,1.21072,48300000.0
2005-03-22 06:18:00,1.21086,1.21086,1.21058,1.2106,188500000.0
2005-03-22 06:19:00,1.21075,1.21075,1.21067,1.2107,39900000.0
2005-03-22 06:20:00,1.21067,1.2107,1.21067,1.2107,74400001.0
2005-03-22 06:21:00,1.21068,1.21078,1.21066,1.21066,99600000.0
2005-03-22 06:22:00,1.21068,1.21074,1.21068,1.21074,36100001.0
2005-03-22 06:23:00,1.21073,1.21095,1.21071,1.21095,78100001.0
2005-03-22 06:24:00,1.21071,1.21078,1.2107,1.21078,64100000.0
2005-03-22 06:25:00,1.21075,1.21075,1.2106,1.2106,63400002.0
2005-03-22 06:26:00,1.2107,1.2107,1.21043,1.21044,102800002.0
2005-03-22 06:27:00,1.21057,1.21057,1.21047,1.21055,94200001.0
2005-03-22 06:28:00,1.2105,1.21055,1.21039,1.21055,60999999.0
2005-03-22 06:29:00,1.21055,1.21065,1.21055,1.2106,127800000.0
2005-03-22 06:30:00,1.21058,1.21059,1.21058,1.21059,8200000.0
2005-03-22 06:31:00,1.21057,1.21057,1.21037,1.21037,69300001.0
2005-03-22 06:32:00,1.21044,1.21054,1.21043,1.21043,162300003.0
2005-03-22 06:33:00,1.21068,1.21069,1.21033,1.21033,97100000.0
2005-03-22 06:34:00,1.21054,1.21055,1.21048,1.21055,85600001.0
2005-03-22 06:35:00,1.21035,1.21045,1.21035,1.21035,112200000.0
2005-03-22 06:36:00,1.21043,1.21048,1.21039,1.21039,149600000.0
2005-03-22 06:37:00,1.21032,1.21039,1.21032,1.21038,86599999.0
2005-03-22 06:38:00,1.21049,1.21049,1.21035,1.21035,105300001.0
2005-03-22 06:39:00,1.21031,1.21044,1.21031,1.2104,108500001.0
2005-03-22 06:40:00,1.21038,1.21038,1.20996,1.21005,144299999.0
2005-03-22 06:41:00,1.21002,1.21002,1.20993,1.20993,146200002.0
2005-03-22 06:42:00,1.20991,1.21001,1.2099,1.20998,110199999.0
2005-03-22 06:43:00,1.21,1.21012,1.20995,1.20995,83700000.0
2005-03-22 06:44:00,1.21009,1.21015,1.21006,1.21006,58900002.0
2005-03-22 06:45:00,1.21015,1.21015,1.20997,1.20997,79100000.0
2005-03-22 06:46:00,1.20992,1.21003,1.2098,1.2098,122599998.0
2005-03-22 06:47:00,1.2099,1.21013,1.20989,1.20995,105300002.0
2005-03-22 06:48:00,1.21018,1.21018,1.20994,1.20998,27700000.0
2005-03-22 06:49:00,1.21015,1.21015,1.21002,1.21008,9000000.0
2005-03-22 06:50:00,1.21017,1.21031,1.21017,1.21017,115499999.0
2005-03-22 06:51:00,1.21015,1.21032,1.20996,1.21032,97500002.0
2005-03-22 06:52:00,1.21044,1.21049,1.21033,1.21044,124900001.0
2005-03-22 06:53:00,1.21031,1.21044,1.21031,1.21032,72200001.0
2005-03-22 06:54:00,1.21046,1.21046,1.21044,1.21044,24800000.0
2005-03-22 06:55:00,1.21042,1.21065,1.21042,1.21045,93299999.0
2005-03-22 06:56:00,1.21065,1.21088,1.21043,1.21088,119099998.0
2005-03-22 06:57:00,1.21058,1.21059,1.2105,1.21053,107699999.0
2005-03-22 06:58:00,1.21073,1.21073,1.21067,1.21067,5600000.0
2005-03-22 06:59:00,1.21057,1.21069,1.21049,1.21054,90800000.0
2005-03-22 07:00:00,1.21076,1.21076,1.21057,1.21057,38800000.0
2005-03-22 07:01:00,1.21072,1.21072,1.21054,1.21055,135500003.0
2005-03-22 07:02:00,1.21058,1.21066,1.21055,1.21055,141700001.0
2005-03-22 07:03:00,1.21069,1.21087,1.21063,1.21087,97499998.0
2005-03-22 07:04:00,1.21088,1.21102,1.21087,1.21087,100900000.0
2005-03-22 07:05:00,1.21078,1.21097,1.21078,1.21087,95500001.0
2005-03-22 07:06:00,1.21099,1.21102,1.21093,1.21093,102099998.0
2005-03-22 07:07:00,1.21098,1.21101,1.21089,1.21093,96800002.0
2005-03-22 07:08:00,1.21098,1.21115,1.21096,1.211,132600003.0
2005-03-22 07:09:00,1.21126,1.2114,1.2112,1.2114,120299999.0
2005-03-22 07:10:00,1.21139,1.21139,1.21134,1.21134,13600000.0
2005-03-22 07:11:00,1.21119,1.21138,1.21117,1.21138,90200000.0
2005-03-22 07:12:00,1.21117,1.21117,1.20995,1.20995,46200000.0
2005-03-22 07:13:00,1.21122,1.21122,1.21042,1.21089,119400000.0
2005-03-22 07:14:00,1.21117,1.21125,1.21117,1.21118,90700002.0
2005-03-22 07:15:00,1.21119,1.21126,1.21119,1.21121,55500000.0
2005-03-22 07:16:00,1.21122,1.21139,1.21116,1.21127,72200001.0
2005-03-22 07:17:00,1.21128,1.2113,1.21128,1.2113,24099999.0
2005-03-22 07:18:00,1.21129,1.21143,1.21129,1.2114,47000001.0
2005-03-22 07:19:00,1.21135,1.2114,1.21135,1.2114,35099999.0
2005-03-22 07:20:00,1.21139,1.21152,1.21139,1.21143,103500000.0
2005-03-22 07:21:00,1.21137,1.21145,1.21135,1.2114,75400002.0
2005-03-22 07:22:00,1.21134,1.21161,1.21134,1.21161,61799998.0
2005-03-22 07:23:00,1.21134,1.21145,1.21133,1.21137,110599999.0
2005-03-22 07:24:00,1.21138,1.21138,1.21123,1.21138,98800000.0
2005-03-22 07:25:00,1.21139,1.21149,1.21128,1.21128,59299999.0
2005-03-22 07:26:00,1.21172,1.21177,1.21151,1.21151,59300000.0
2005-03-22 07:27:00,1.2114,1.2114,1.21137,1.21137,13600000.0
2005-03-22 07:28:00,1.2113,1.21141,1.21001,1.21001,133700002.0
2005-03-22 07:29:00,1.21148,1.21164,1.21148,1.21164,107299997.0
2005-03-22 07:30:00,1.21035,1.21075,1.21035,1.21075,32700000.0
2005-03-22 07:31:00,1.21144,1.21157,1.2114,1.21157,97300000.0
2005-03-22 07:32:00,1.21165,1.21165,1.2116,1.2116,3000000.0
2005-03-22 07:33:00,1.21157,1.21157,1.21142,1.21143,60000000.0
2005-03-22 07:34:00,1.21145,1.2115,1.21145,1.2115,166500000.0
2005-03-22 07:35:00,1.21148,1.21155,1.21145,1.21145,50400000.0
2005-03-22 07:36:00,1.21157,1.21157,1.21138,1.21139,100600000.0
2005-03-22 07:37:00,1.21155,1.21169,1.21155,1.2116,147900003.0
2005-03-22 07:38:00,1.21162,1.21162,1.21146,1.21162,104999999.0
2005-03-22 07:39:00,1.21155,1.2116,1.21155,1.21157,86600001.0
2005-03-22 07:40:00,1.21155,1.2116,1.21155,1.21158,64600002.0
2005-03-22 07:41:00,1.2116,1.2116,1.2115,1.2115,27699999.0
2005-03-22 07:42:00,1.21157,1.21165,1.21155,1.21165,98400001.0
2005-03-22 07:43:00,1.21167,1.21167,1.2115,1.21153,63400000.0
2005-03-22 07:44:00,1.21154,1.21162,1.21154,1.2116,193600001.0
2005-03-22 07:45:00,1.21153,1.21166,1.21153,1.21158,73900000.0
2005-03-22 07:46:00,1.21153,1.2117,1.21148,1.2117,92600002.0
2005-03-22 07:47:00,1.21149,1.21156,1.21149,1.21156,6400000.0
2005-03-22 07:48:00,1.21161,1.2117,1.21153,1.21153,117000002.0
2005-03-22 07:49:00,1.21152,1.21158,1.21142,1.21144,101400000.0
2005-03-22 07:50:00,1.21158,1.21176,1.21155,1.21176,67399998.0
2005-03-22 07:51:00,1.21143,1.21153,1.21141,1.21144,94299999.0
2005-03-22 07:52:00,1.2115,1.2115,1.21145,1.21145,16100000.0
2005-03-22 07:53:00,1.21153,1.21153,1.21138,1.21148,78500001.0
2005-03-22 07:54:00,1.21148,1.21148,1.21135,1.21136,56700000.0
2005-03-22 07:55:00,1.21139,1.2114,1.21129,1.21138,113300000.0
2005-03-22 07:56:00,1.21141,1.21141,1.21136,1.21136,38100000.0
2005-03-22 07:57:00,1.21098,1.21098,1.21045,1.21097,55000000.0
2005-03-22 07:58:00,1.2113,1.2113,1.21123,1.2113,61300000.0
2005-03-22 07:59:00,1.21145,1.21145,1.21136,1.21145,87499999.0
2005-03-22 08:00:00,1.21125,1.21135,1.21125,1.21135,150600000.0
2005-03-22 08:01:00,1.21106,1.21107,1.21024,1.21107,52800001.0
2005-03-22 08:02:00,1.2109,1.2109,1.21039,1.21076,87099999.0
2005-03-22 08:03:00,1.21121,1.2114,1.21111,1.2114,95900002.0
2005-03-22 08:04:00,1.21112,1.21122,1.21105,1.2111,80600002.0
2005-03-22 08:05:00,1.21109,1.21109,1.21092,1.21092,165300002.0
2005-03-22 08:06:00,1.211,1.21105,1.211,1.21105,50300002.0
2005-03-22 08:07:00,1.21098,1.21104,1.21091,1.211,146700003.0
2005-03-22 08:08:00,1.21097,1.21107,1.21088,1.2109,110000000.0
2005-03-22 08:09:00,1.21106,1.21106,1.21047,1.21047,138300001.0
2005-03-22 08:10:00,1.21055,1.2109,1.21055,1.2109,96999998.0
2005-03-22 08:11:00,1.21066,1.2109,1.21066,1.2109,99700000.0
2005-03-22 08:12:00,1.21087,1.21087,1.21078,1.21078,18500000.0
2005-03-22 08:13:00,1.21078,1.21089,1.2107,1.21086,77700001.0
2005-03-22 08:14:00,1.21065,1.21079,1.21065,1.21077,119099999.0
2005-03-22 08:15:00,1.21083,1.21089,1.21078,1.21078,105699999.0
2005-03-22 08:16:00,1.2108,1.2108,1.21075,1.21075,35600001.0
2005-03-22 08:17:00,1.2109,1.21111,1.2109,1.21101,58300000.0
2005-03-22 08:18:00,1.21125,1.21138,1.21116,1.21136,108900004.0
2005-03-22 08:19:00,1.21108,1.21121,1.21108,1.21121,124800002.0
2005-03-22 08:20:00,1.21117,1.21117,1.21112,1.21112,73700002.0
2005-03-22 08:21:00,1.21108,1.21114,1.21097,1.21108,87200002.0
2005-03-22 08:22:00,1.21105,1.21105,1.21085,1.21101,105400000.0
2005-03-22 08:23:00,1.21103,1.2112,1.21103,1.21112,108000001.0
2005-03-22 08:24:00,1.2111,1.21114,1.21102,1.21102,115600002.0
2005-03-22 08:25:00,1.2109,1.2109,1.21068,1.21078,90200000.0
2005-03-22 08:26:00,1.21079,1.211,1.21067,1.211,157200003.0
2005-03-22 08:27:00,1.21068,1.21081,1.21065,1.21075,49400002.0
2005-03-22 08:28:00,1.21072,1.21082,1.21072,1.21082,56800001.0
2005-03-22 08:29:00,1.2108,1.2108,1.2107,1.2107,28700000.0
2005-03-22 08:30:00,1.21093,1.21117,1.21091,1.21091,38100001.0
2005-03-22 08:31:00,1.2109,1.21104,1.21085,1.21085,51100001.0
2005-03-22 08:32:00,1.21088,1.21105,1.21082,1.21105,97800001.0
2005-03-22 08:33:00,1.2113,1.21131,1.21107,1.21131,131500004.0
2005-03-22 08:34:00,1.21098,1.21116,1.21098,1.2111,79499998.0
2005-03-22 08:35:00,1.21113,1.21119,1.21107,1.21114,99000000.0
2005-03-22 08:36:00,1.21117,1.21117,1.21111,1.21111,12000000.0
2005-03-22 08:37:00,1.21117,1.21117,1.21113,1.21113,51899999.0
2005-03-22 08:38:00,1.21125,1.21125,1.21083,1.21083,63400000.0
2005-03-22 08:39:00,1.21078,1.21089,1.21078,1.21087,88200001.0
2005-03-22 08:40:00,1.21087,1.21094,1.21059,1.2109,100400000.0
2005-03-22 08:41:00,1.21101,1.21106,1.21081,1.21081,178499996.0
2005-03-22 08:42:00,1.21103,1.21127,1.21103,1.21123,102699998.0
2005-03-22 08:43:00,1.2113,1.21134,1.21124,1.21125,83300001.0
2005-03-22 08:44:00,1.21126,1.21137,1.21119,1.21137,86900000.0
2005-03-22 08:45:00,1.21131,1.21131,1.2105,1.2105,113400001.0
2005-03-22 08:46:00,1.21052,1.21082,1.21052,1.21076,87900000.0
2005-03-22 08:47:00,1.21063,1.21142,1.2105,1.21129,78000001.0
2005-03-22 08:48:00,1.21135,1.2114,1.21124,1.21127,81600001.0
2005-03-22 08:49:00,1.21118,1.21118,1.21107,1.21107,52599998.0
2005-03-22 08:50:00,1.21079,1.21094,1.21079,1.21088,73999999.0
2005-03-22 08:51:00,1.21088,1.21094,1.21088,1.21092,44200000.0
2005-03-22 08:52:00,1.21092,1.21118,1.21092,1.21118,91599998.0
2005-03-22 08:53:00,1.21091,1.21099,1.21088,1.21096,156700000.0
2005-03-22 08:54:00,1.21079,1.21081,1.21056,1.21081,88500002.0
2005-03-22 08:55:00,1.21079,1.21088,1.21049,1.21053,117799998.0
2005-03-22 08:56:00,1.21043,1.21056,1.21042,1.21042,123399998.0
2005-03-22 08:57:00,1.21075,1.21075,1.2105,1.21065,126300002.0
2005-03-22 08:58:00,1.21092,1.21102,1.21074,1.21075,109800001.0
2005-03-22 08:59:00,1.21075,1.21086,1.21057,1.21057,110400001.0
2005-03-22 09:00:00,1.21054,1.21072,1.21054,1.21064,61699999.0
2005-03-22 09:01:00,1.21061,1.21067,1.21056,1.21067,79100000.0
2005-03-22 09:02:00,1.21067,1.21067,1.21046,1.21046,51100000.0
2005-03-22 09:03:00,1.2105,1.21058,1.21045,1.21045,64300000.0
2005-03-22 09:04:00,1.2105,1.2105,1.21024,1.2103,81000001.0
2005-03-22 09:05:00,1.21022,1.21025,1.21013,1.21013,87200000.0
2005-03-22 09:06:00,1.21011,1.21044,1.21011,1.21032,78900002.0
2005-03-22 09:07:00,1.21067,1.21068,1.21045,1.21058,146599998.0
2005-03-22 09:08:00,1.21032,1.2105,1.21032,1.21039,55700001.0
2005-03-22 09:09:00,1.21025,1.21042,1.21025,1.21042,14900000.0
2005-03-22 09:10:00,1.21035,1.21035,1.21021,1.21021,28700000.0
2005-03-22 09:11:00,1.21019,1.21024,1.20998,1.20998,132900003.0
2005-03-22 09:12:00,1.20983,1.20983,1.20965,1.20965,12000000.0
2005-03-22 09:13:00,1.2096,1.2097,1.20944,1.20947,245300004.0
2005-03-22 09:14:00,1.20975,1.20981,1.20961,1.20965,94900000.0
2005-03-22 09:15:00,1.20993,1.20996,1.20982,1.20984,52700000.0
2005-03-22 09:16:00,1.21038,1.21058,1.21005,1.21031,80699999.0
2005-03-22 09:17:00,1.2099,1.21002,1.2099,1.20994,79999999.0
2005-03-22 09:18:00,1.21005,1.21022,1.21002,1.21022,157899998.0
2005-03-22 09:19:00,1.2103,1.21051,1.2103,1.21038,30200000.0
2005-03-22 09:20:00,1.21045,1.21083,1.21045,1.21083,119900001.0
2005-03-22 09:21:00,1.21085,1.21085,1.21085,1.21085,11200000.0
2005-03-22 09:22:00,1.2109,1.2109,1.21088,1.21088,39199999.0
2005-03-22 09:23:00,1.21087,1.21097,1.2107,1.21092,124300001.0
2005-03-22 09:24:00,1.2114,1.2114,1.21105,1.21105,150800000.0
2005-03-22 09:25:00,1.211,1.21105,1.21095,1.211,50499999.0
2005-03-22 09:26:00,1.21089,1.21089,1.21081,1.21081,52700001.0
2005-03-22 09:27:00,1.21076,1.21087,1.2107,1.2107,49700001.0
2005-03-22 09:28:00,1.21117,1.21117,1.211,1.21105,124599998.0
2005-03-22 09:29:00,1.21133,1.21235,1.21128,1.21235,122000000.0
2005-03-22 09:30:00,1.21133,1.21145,1.21133,1.21145,4000000.0
2005-03-22 09:31:00,1.21155,1.21155,1.21122,1.21127,82800002.0
2005-03-22 09:32:00,1.21115,1.2117,1.21095,1.21167,82300000.0
2005-03-22 09:33:00,1.21163,1.21177,1.21161,1.21167,49700000.0
2005-03-22 09:34:00,1.21167,1.21176,1.21153,1.21155,83500000.0
2005-03-22 09:35:00,1.2115,1.21155,1.2115,1.21155,63699999.0
2005-03-22 09:36:00,1.21146,1.21146,1.21095,1.21137,113100000.0
2005-03-22 09:37:00,1.21164,1.21164,1.21154,1.21162,94699999.0
2005-03-22 09:38:00,1.2116,1.21165,1.21152,1.2116,99000001.0
2005-03-22 09:39:00,1.2116,1.21165,1.21155,1.21162,99899996.0
2005-03-22 09:40:00,1.21137,1.21137,1.21094,1.21116,72099999.0
2005-03-22 09:41:00,1.21146,1.21179,1.21124,1.21124,90600000.0
2005-03-22 09:42:00,1.21133,1.21133,1.21087,1.21087,65699998.0
2005-03-22 09:43:00,1.21096,1.21128,1.21081,1.21128,104200001.0
2005-03-22 09:44:00,1.21142,1.21152,1.21112,1.21142,197399999.0
2005-03-22 09:45:00,1.21145,1.21175,1.21145,1.2117,32400000.0
2005-03-22 09:46:00,1.2117,1.2118,1.2117,1.21171,21500000.0
2005-03-22 09:47:00,1.21153,1.21153,1.21102,1.21108,140900003.0
2005-03-22 09:48:00,1.21129,1.21129,1.21119,1.21119,13600000.0
2005-03-22 09:49:00,1.21104,1.21104,1.21098,1.21098,57899998.0
2005-03-22 09:50:00,1.21077,1.21078,1.21077,1.21078,48500000.0
2005-03-22 09:51:00,1.21072,1.21072,1.21064,1.2107,59000001.0
2005-03-22 09:52:00,1.21065,1.21074,1.21065,1.21065,161199999.0
2005-03-22 09:53:00,1.21077,1.21077,1.21065,1.21072,91400001.0
2005-03-22 09:54:00,1.21069,1.21077,1.21067,1.21068,51200002.0
2005-03-22 09:55:00,1.21078,1.21097,1.21074,1.21097,120899997.0
2005-03-22 09:56:00,1.21092,1.21099,1.21092,1.21099,78999999.0
2005-03-22 09:57:00,1.211,1.21105,1.21093,1.21095,38300000.0
2005-03-22 09:58:00,1.211,1.211,1.211,1.211,4900000.0
2005-03-22 09:59:00,1.21094,1.21094,1.2106,1.2106,96700003.0
2005-03-22 10:00:00,1.2106,1.21102,1.2106,1.211,98500003.0
2005-03-22 10:01:00,1.21121,1.2114,1.21121,1.21131,150100000.0
2005-03-22 10:02:00,1.21127,1.21131,1.21117,1.21119,127399999.0
2005-03-22 10:03:00,1.21117,1.21117,1.21056,1.21056,78300000.0
2005-03-22 10:04:00,1.21085,1.21098,1.21073,1.21087,107400000.0
2005-03-22 10:05:00,1.21036,1.21036,1.21001,1.21001,24900000.0
2005-03-22 10:06:00,1.20991,1.20991,1.20962,1.20964,88200000.0
2005-03-22 10:07:00,1.20968,1.20976,1.20942,1.2097,108099999.0
2005-03-22 10:08:00,1.21009,1.21015,1.20996,1.21005,111599997.0
2005-03-22 10:09:00,1.20998,1.20998,1.20962,1.2098,67000000.0
2005-03-22 10:10:00,1.2099,1.21002,1.2099,1.20992,76299999.0
2005-03-22 10:11:00,1.20992,1.20992,1.2099,1.2099,4800000.0
2005-03-22 10:12:00,1.2097,1.20982,1.20961,1.20973,123700001.0
2005-03-22 10:13:00,1.20967,1.20988,1.20967,1.20987,41600000.0
2005-03-22 10:14:00,1.20975,1.20993,1.20967,1.20991,38100000.0
2005-03-22 10:15:00,1.2099,1.2099,1.20959,1.20973,162199998.0
2005-03-22 10:16:00,1.20974,1.20974,1.20932,1.20932,129399999.0
2005-03-22 10:17:00,1.20967,1.20968,1.20958,1.20964,100300002.0
2005-03-22 10:18:00,1.20967,1.20975,1.20965,1.20965,146600003.0
2005-03-22 10:19:00,1.20963,1.20966,1.20957,1.20957,75799998.0
2005-03-22 10:20:00,1.20959,1.20964,1.20943,1.20961,66200001.0
2005-03-22 10:21:00,1.20954,1.20963,1.20927,1.20963,54600000.0
2005-03-22 10:22:00,1.20973,1.20976,1.2097,1.20971,127699998.0
2005-03-22 10:23:00,1.20978,1.20999,1.20977,1.20992,140199995.0
2005-03-22 10:24:00,1.21008,1.21008,1.20991,1.21,34500000.0
2005-03-22 10:25:00,1.21003,1.21019,1.21,1.21016,140600001.0
2005-03-22 10:26:00,1.21005,1.2102,1.20976,1.2102,53900000.0
2005-03-22 10:27:00,1.21027,1.21027,1.21015,1.21015,21500001.0
2005-03-22 10:28:00,1.21013,1.21026,1.20983,1.20983,113900000.0
2005-03-22 10:29:00,1.20977,1.21021,1.20977,1.21008,136699999.0
2005-03-22 10:30:00,1.21011,1.21023,1.21009,1.21009,74299999.0
2005-03-22 10:31:00,1.21014,1.21019,1.21008,1.21012,101300000.0
2005-03-22 10:32:00,1.21001,1.21001,1.20958,1.2097,76299999.0
2005-03-22 10:33:00,1.2098,1.20988,1.20963,1.20986,117000000.0
2005-03-22 10:34:00,1.20981,1.20981,1.20948,1.20958,95600001.0
2005-03-22 10:35:00,1.2095,1.2096,1.20948,1.2096,121799999.0
2005-03-22 10:36:00,1.20965,1.20965,1.20952,1.2096,67900000.0
2005-03-22 10:37:00,1.20955,1.20965,1.20955,1.2096,99499997.0
2005-03-22 10:38:00,1.20971,1.20971,1.20955,1.20959,126199999.0
2005-03-22 10:39:00,1.20976,1.20976,1.20962,1.20962,109000000.0
2005-03-22 10:40:00,1.20963,1.20973,1.20961,1.20969,66100001.0
2005-03-22 10:41:00,1.20975,1.20975,1.20965,1.20965,113299999.0
2005-03-22 10:42:00,1.20957,1.20964,1.20957,1.20961,53399999.0
2005-03-22 10:43:00,1.20953,1.20953,1.2089,1.2089,86600001.0
2005-03-22 10:44:00,1.20871,1.20871,1.20836,1.20843,110200000.0
2005-03-22 10:45:00,1.2084,1.2084,1.20805,1.20805,144800000.0
2005-03-22 10:46:00,1.20806,1.20841,1.20802,1.20831,51000000.0
2005-03-22 10:47:00,1.20837,1.20845,1.20836,1.20845,128200000.0
2005-03-22 10:48:00,1.20849,1.20852,1.20839,1.20841,201499999.0
2005-03-22 10:49:00,1.20842,1.20845,1.2083,1.20845,105600002.0
2005-03-22 10:50:00,1.20842,1.20845,1.2083,1.20845,130700001.0
2005-03-22 10:51:00,1.2084,1.2084,1.2083,1.20837,158300001.0
2005-03-22 10:52:00,1.20838,1.2084,1.20832,1.20832,35200000.0
2005-03-22 10:53:00,1.20838,1.2084,1.20832,1.2084,75400000.0
2005-03-22 10:54:00,1.20846,1.20847,1.2083,1.2083,60400000.0
2005-03-22 10:55:00,1.20826,1.20831,1.20825,1.20825,129700000.0
2005-03-22 10:56:00,1.20823,1.20842,1.20821,1.20839,102099997.0
2005-03-22 10:57:00,1.20837,1.20848,1.20831,1.20831,114999999.0
2005-03-22 10:58:00,1.20845,1.20884,1.20845,1.20872,115099996.0
2005-03-22 10:59:00,1.20869,1.20874,1.2086,1.20863,140800001.0
2005-03-22 11:00:00,1.20858,1.20883,1.20858,1.20869,83300001.0
2005-03-22 11:01:00,1.20873,1.20886,1.20873,1.20886,91000001.0
2005-03-22 11:02:00,1.20888,1.20888,1.2088,1.20887,28200000.0
2005-03-22 11:03:00,1.20892,1.20893,1.20873,1.20893,119500000.0
2005-03-22 11:04:00,1.20902,1.20902,1.20887,1.2089,63799999.0
2005-03-22 11:05:00,1.20891,1.20896,1.20891,1.20892,55400001.0
2005-03-22 11:06:00,1.20891,1.20898,1.20891,1.20898,74199998.0
2005-03-22 11:07:00,1.20885,1.20885,1.2085,1.20856,104600000.0
2005-03-22 11:08:00,1.20865,1.20874,1.20865,1.2087,83599999.0
2005-03-22 11:09:00,1.2087,1.20872,1.20863,1.20863,64600000.0
2005-03-22 11:10:00,1.20867,1.20883,1.20864,1.20883,77800001.0
2005-03-22 11:11:00,1.20878,1.20892,1.20873,1.20892,142700001.0
2005-03-22 11:12:00,1.20889,1.20894,1.20881,1.20888,129300001.0
2005-03-22 11:13:00,1.20876,1.20895,1.20876,1.20895,128699998.0
2005-03-22 11:14:00,1.2089,1.20899,1.20884,1.20884,96399999.0
2005-03-22 11:15:00,1.20883,1.20899,1.20883,1.20898,104500001.0
2005-03-22 11:16:00,1.20902,1.20911,1.20902,1.20902,65600000.0
2005-03-22 11:17:00,1.20903,1.20904,1.209,1.209,79899998.0
2005-03-22 11:18:00,1.20893,1.20896,1.20888,1.20888,56600002.0
2005-03-22 11:19:00,1.209,1.20905,1.20895,1.20895,155500000.0
2005-03-22 11:20:00,1.209,1.209,1.20893,1.20893,170500003.0
2005-03-22 11:21:00,1.20907,1.20925,1.20907,1.20907,61499998.0
2005-03-22 11:22:00,1.20926,1.20945,1.20918,1.2094,129600000.0
2005-03-22 11:23:00,1.2095,1.20955,1.20945,1.20955,43200002.0
2005-03-22 11:24:00,1.2094,1.2094,1.2093,1.20939,73700000.0
2005-03-22 11:25:00,1.20948,1.20953,1.20939,1.20943,146700003.0
2005-03-22 11:26:00,1.20941,1.20953,1.20941,1.20953,141100002.0
2005-03-22 11:27:00,1.2095,1.2095,1.20938,1.20941,190699996.0
2005-03-22 11:28:00,1.20937,1.20938,1.20927,1.20931,116800002.0
2005-03-22 11:29:00,1.20929,1.20934,1.20924,1.20924,95700000.0
2005-03-22 11:30:00,1.20915,1.20915,1.20864,1.20885,133299998.0
2005-03-22 11:31:00,1.20893,1.2092,1.20893,1.2092,101599999.0
2005-03-22 11:32:00,1.20916,1.20916,1.20879,1.2089,195199998.0
2005-03-22 11:33:00,1.20879,1.20894,1.20872,1.20892,126799998.0
2005-03-22 11:34:00,1.20902,1.2091,1.20898,1.20902,90300002.0
2005-03-22 11:35:00,1.20904,1.20917,1.20904,1.20905,132600000.0
2005-03-22 11:36:00,1.20907,1.20922,1.20907,1.20914,75300001.0
2005-03-22 11:37:00,1.20914,1.20914,1.20899,1.20899,72299999.0
2005-03-22 11:38:00,1.20903,1.20905,1.20893,1.20905,148100005.0
2005-03-22 11:39:00,1.20916,1.20916,1.20899,1.20912,36200000.0
2005-03-22 11:40:00,1.20909,1.20915,1.20906,1.2091,143600000.0
2005-03-22 11:41:00,1.20922,1.20922,1.20903,1.20908,145099997.0
2005-03-22 11:42:00,1.20917,1.20922,1.20909,1.20913,132000000.0
2005-03-22 11:43:00,1.2092,1.20922,1.20913,1.20922,69000000.0
2005-03-22 11:44:00,1.20901,1.20927,1.20901,1.20914,66100001.0
2005-03-22 11:45:00,1.20918,1.20918,1.20912,1.20912,56600000.0
2005-03-22 11:46:00,1.20922,1.20922,1.20902,1.20908,49000000.0
2005-03-22 11:47:00,1.20907,1.20907,1.20903,1.20903,8300000.0
2005-03-22 11:48:00,1.20898,1.20906,1.20897,1.20897,57300001.0
2005-03-22 11:49:00,1.20906,1.20915,1.20904,1.20904,128400000.0
2005-03-22 11:50:00,1.20904,1.20904,1.20886,1.20892,59099999.0
2005-03-22 11:51:00,1.20886,1.20886,1.20849,1.20849,152600001.0
2005-03-22 11:52:00,1.20865,1.20865,1.20835,1.20835,183099999.0
2005-03-22 11:53:00,1.20825,1.20835,1.20825,1.20825,36600000.0
2005-03-22 11:54:00,1.20833,1.20833,1.20807,1.2081,71799999.0
2005-03-22 11:55:00,1.20819,1.20822,1.20814,1.20821,109799997.0
2005-03-22 11:56:00,1.20828,1.20842,1.20825,1.20837,93499998.0
2005-03-22 11:57:00,1.20832,1.20841,1.20827,1.20827,187799998.0
2005-03-22 11:58:00,1.20834,1.20837,1.20827,1.20832,91400000.0
2005-03-22 11:59:00,1.20855,1.20855,1.20845,1.2085,134099999.0
2005-03-22 12:00:00,1.2086,1.20864,1.20857,1.20862,72799999.0
2005-03-22 12:01:00,1.20862,1.20878,1.20861,1.20878,43300000.0
2005-03-22 12:02:00,1.20879,1.20886,1.20878,1.2088,64100000.0
2005-03-22 12:03:00,1.20885,1.20885,1.20855,1.20855,84699999.0
2005-03-22 12:04:00,1.20874,1.20888,1.20874,1.20888,53400000.0
2005-03-22 12:05:00,1.20882,1.20882,1.20847,1.20847,87300000.0
2005-03-22 12:06:00,1.20838,1.20854,1.2083,1.20837,136400003.0
2005-03-22 12:07:00,1.20845,1.20853,1.20837,1.20837,82400002.0
2005-03-22 12:08:00,1.20833,1.20837,1.20821,1.20823,107699998.0
2005-03-22 12:09:00,1.20842,1.20854,1.20842,1.20843,180400003.0
2005-03-22 12:10:00,1.20845,1.20853,1.20845,1.2085,49800000.0
2005-03-22 12:11:00,1.20852,1.20854,1.20844,1.20851,118200000.0
2005-03-22 12:12:00,1.20838,1.20871,1.20838,1.20845,90199999.0
2005-03-22 12:13:00,1.20853,1.20861,1.20845,1.20845,94400000.0
2005-03-22 12:14:00,1.20843,1.20857,1.20838,1.20838,67600000.0
2005-03-22 12:15:00,1.2084,1.20856,1.2084,1.20849,90199999.0
2005-03-22 12:16:00,1.20838,1.20851,1.20829,1.20829,63200001.0
2005-03-22 12:17:00,1.20844,1.20849,1.2083,1.2083,88700000.0
2005-03-22 12:18:00,1.2083,1.20832,1.20823,1.20823,83699999.0
2005-03-22 12:19:00,1.20833,1.20838,1.20832,1.20832,47100000.0
2005-03-22 12:20:00,1.20832,1.20842,1.20832,1.20835,120599998.0
2005-03-22 12:21:00,1.20834,1.20841,1.20831,1.20832,37000000.0
2005-03-22 12:22:00,1.20832,1.20832,1.20825,1.20832,69000000.0
2005-03-22 12:23:00,1.20835,1.20835,1.20825,1.2083,71000002.0
2005-03-22 12:24:00,1.20814,1.20825,1.2079,1.2079,135599999.0
2005-03-22 12:25:00,1.20792,1.2082,1.20792,1.20804,213400004.0
2005-03-22 12:26:00,1.2079,1.2079,1.2076,1.2076,69300000.0
2005-03-22 12:27:00,1.20753,1.20753,1.20703,1.20703,128000000.0
2005-03-22 12:28:00,1.20732,1.20732,1.20712,1.2072,131599999.0
2005-03-22 12:29:00,1.20733,1.20743,1.20731,1.20732,89600000.0
2005-03-22 12:30:00,1.20747,1.20748,1.20716,1.20731,80300000.0
2005-03-22 12:31:00,1.20735,1.2075,1.20725,1.20725,156299998.0
2005-03-22 12:32:00,1.20729,1.2074,1.20729,1.20729,79400000.0
2005-03-22 12:33:00,1.20726,1.20726,1.20705,1.20705,61700000.0
2005-03-22 12:34:00,1.20701,1.20703,1.20694,1.20695,82400001.0
2005-03-22 12:35:00,1.2071,1.2071,1.20694,1.20694,56600001.0
2005-03-22 12:36:00,1.20697,1.20709,1.20696,1.20706,103700000.0
2005-03-22 12:37:00,1.20705,1.20728,1.20705,1.20722,127700001.0
2005-03-22 12:38:00,1.20737,1.20737,1.20727,1.2073,73700000.0
2005-03-22 12:39:00,1.2075,1.2075,1.20734,1.2074,78200002.0
2005-03-22 12:40:00,1.20749,1.20758,1.20744,1.20747,70900000.0
2005-03-22 12:41:00,1.20755,1.20755,1.20715,1.20715,71200000.0
2005-03-22 12:42:00,1.20712,1.20723,1.20696,1.20696,96100000.0
2005-03-22 12:43:00,1.2067,1.20682,1.20661,1.20663,139800000.0
2005-03-22 12:44:00,1.20645,1.20645,1.20563,1.20586,88500000.0
2005-03-22 12:45:00,1.2057,1.20596,1.2057,1.20593,78999999.0
2005-03-22 12:46:00,1.20583,1.20591,1.20576,1.20584,102900000.0
2005-03-22 12:47:00,1.20573,1.20587,1.2054,1.2054,95600002.0
2005-03-22 12:48:00,1.20577,1.20577,1.2055,1.2055,24500000.0
2005-03-22 12:49:00,1.20554,1.20561,1.20522,1.20529,77700000.0
2005-03-22 12:50:00,1.20542,1.20542,1.20516,1.20526,171399999.0
2005-03-22 12:51:00,1.2053,1.20536,1.20413,1.20453,103799998.0
2005-03-22 12:52:00,1.20477,1.20486,1.20463,1.20486,198100005.0
2005-03-22 12:53:00,1.20497,1.20505,1.20495,1.20504,89799999.0
2005-03-22 12:54:00,1.20503,1.20503,1.20497,1.20497,41400000.0
2005-03-22 12:55:00,1.2049,1.2049,1.20453,1.20453,99800003.0
2005-03-22 12:56:00,1.20417,1.20417,1.20352,1.20375,81800002.0
2005-03-22 12:57:00,1.20375,1.20376,1.20351,1.20375,87700001.0
2005-03-22 12:58:00,1.20394,1.20402,1.20379,1.20379,91700001.0
2005-03-22 12:59:00,1.20386,1.20407,1.20386,1.20407,91799999.0
2005-03-22 13:00:00,1.20409,1.20422,1.20389,1.20389,44800000.0
2005-03-22 13:01:00,1.20412,1.20415,1.20383,1.20384,79000000.0
2005-03-22 13:02:00,1.20387,1.20388,1.20374,1.20374,13700000.0
2005-03-22 13:03:00,1.20393,1.20396,1.20378,1.20383,92000001.0
2005-03-22 13:04:00,1.20382,1.204,1.20371,1.20371,31700001.0
2005-03-22 13:05:00,1.20382,1.20407,1.20377,1.20397,150299999.0
2005-03-22 13:06:00,1.20414,1.20416,1.20384,1.20384,80600003.0
2005-03-22 13:07:00,1.20399,1.20401,1.20377,1.20385,127400001.0
2005-03-22 13:08:00,1.20394,1.20414,1.20394,1.20411,67799999.0
2005-03-22 13:09:00,1.20422,1.20422,1.20406,1.20409,78599999.0
2005-03-22 13:10:00,1.204,1.20412,1.204,1.20412,92599999.0
2005-03-22 13:11:00,1.20414,1.20414,1.20401,1.20401,27600000.0
2005-03-22 13:12:00,1.20408,1.20408,1.20402,1.20402,49199999.0
2005-03-22 13:13:00,1.20415,1.20418,1.20412,1.20418,83199999.0
2005-03-22 13:14:00,1.2042,1.2042,1.20402,1.20412,91299999.0
2005-03-22 13:15:00,1.20401,1.20401,1.20384,1.20384,53400000.0
2005-03-22 13:16:00,1.2037,1.20371,1.20329,1.2033,121899999.0
2005-03-22 13:17:00,1.20338,1.20349,1.20335,1.20342,122800002.0
2005-03-22 13:18:00,1.20367,1.20367,1.20342,1.20348,94600000.0
2005-03-22 13:19:00,1.20343,1.20343,1.20315,1.20321,84600000.0
2005-03-22 13:20:00,1.20323,1.20333,1.20319,1.20323,154599999.0
2005-03-22 13:21:00,1.20299,1.20299,1.20253,1.20253,83500000.0
2005-03-22 13:22:00,1.2024,1.20249,1.20235,1.20235,158500002.0
2005-03-22 13:23:00,1.20242,1.20245,1.20239,1.20239,54800000.0
2005-03-22 13:24:00,1.20258,1.20298,1.20258,1.20296,77200002.0
2005-03-22 13:25:00,1.20308,1.20397,1.20308,1.20386,132100000.0
2005-03-22 13:26:00,1.20373,1.20373,1.20339,1.20352,134599999.0
2005-03-22 13:27:00,1.20377,1.20386,1.20372,1.20377,103000000.0
2005-03-22 13:28:00,1.20398,1.20398,1.20381,1.20383,56400002.0
2005-03-22 13:29:00,1.20397,1.20397,1.20368,1.2039,124800000.0
2005-03-22 13:30:00,1.20392,1.20403,1.2039,1.20391,108400000.0
2005-03-22 13:31:00,1.20389,1.204,1.20385,1.20394,117200000.0
2005-03-22 13:32:00,1.20393,1.20393,1.20376,1.20376,7200000.0
2005-03-22 13:33:00,1.20387,1.20387,1.20372,1.20377,94199999.0
2005-03-22 13:34:00,1.20361,1.20361,1.20287,1.20339,93400001.0
2005-03-22 13:35:00,1.20348,1.20359,1.20338,1.20354,154099997.0
2005-03-22 13:36:00,1.20354,1.20364,1.20354,1.20362,67200000.0
2005-03-22 13:37:00,1.20362,1.2037,1.20354,1.20356,110299999.0
2005-03-22 13:38:00,1.20373,1.20373,1.20363,1.20368,31500000.0
2005-03-22 13:39:00,1.20367,1.20375,1.20355,1.20355,87000000.0
2005-03-22 13:40:00,1.2035,1.20356,1.20349,1.20356,93400000.0
2005-03-22 13:41:00,1.20352,1.20365,1.2035,1.20355,56400000.0
2005-03-22 13:42:00,1.20369,1.20379,1.20363,1.20367,181599997.0
2005-03-22 13:43:00,1.20377,1.20381,1.20373,1.20373,46400001.0
2005-03-22 13:44:00,1.20387,1.20402,1.20376,1.20376,94300001.0
2005-03-22 13:45:00,1.20405,1.20405,1.20386,1.20402,37000000.0
2005-03-22 13:46:00,1.20411,1.20411,1.20404,1.20404,42200000.0
2005-03-22 13:47:00,1.20411,1.2043,1.20406,1.20415,106300000.0
2005-03-22 13:48:00,1.20412,1.20414,1.20399,1.20402,140900001.0
2005-03-22 13:49:00,1.20412,1.20413,1.20403,1.20412,136500003.0
2005-03-22 13:50:00,1.20412,1.20419,1.20412,1.20419,160099997.0
2005-03-22 13:51:00,1.20418,1.20418,1.20413,1.20413,12800000.0
2005-03-22 13:52:00,1.20407,1.2042,1.20407,1.20412,91300001.0
2005-03-22 13:53:00,1.20408,1.20415,1.20404,1.2041,94400000.0
2005-03-22 13:54:00,1.20413,1.20413,1.20402,1.20405,71299999.0
2005-03-22 13:55:00,1.20397,1.2041,1.20397,1.204,119800002.0
2005-03-22 13:56:00,1.20396,1.20407,1.20392,1.20393,100699998.0
2005-03-22 13:57:00,1.20394,1.20431,1.20394,1.2043,164499996.0
2005-03-22 13:58:00,1.2044,1.20443,1.20429,1.20429,25700000.0
2005-03-22 13:59:00,1.20437,1.20448,1.20437,1.20443,116499998.0
2005-03-22 14:00:00,1.20447,1.20453,1.20442,1.20447,100099996.0
2005-03-22 14:01:00,1.20445,1.20454,1.20442,1.20452,99400000.0
2005-03-22 14:02:00,1.2045,1.20457,1.20449,1.20457,50300001.0
2005-03-22 14:03:00,1.2046,1.2046,1.20452,1.20458,43800000.0
2005-03-22 14:04:00,1.20445,1.20455,1.20441,1.20441,80100003.0
2005-03-22 14:05:00,1.20451,1.20453,1.20445,1.20451,57100000.0
2005-03-22 14:06:00,1.20446,1.20446,1.20421,1.20421,44500000.0
2005-03-22 14:07:00,1.20439,1.20439,1.20423,1.20423,175800001.0
2005-03-22 14:08:00,1.20438,1.20445,1.20427,1.20427,118500003.0
2005-03-22 14:09:00,1.2041,1.2041,1.20397,1.20397,63000000.0
2005-03-22 14:10:00,1.20402,1.20402,1.20377,1.20377,146800002.0
2005-03-22 14:11:00,1.20374,1.20379,1.20363,1.20365,68600000.0
2005-03-22 14:12:00,1.20368,1.2038,1.20365,1.20371,200800005.0
2005-03-22 14:13:00,1.20374,1.20383,1.20358,1.20365,81199999.0
2005-03-22 14:14:00,1.20392,1.20392,1.20367,1.20375,112700001.0
2005-03-22 14:15:00,1.20377,1.20399,1.20377,1.20377,211700001.0
2005-03-22 14:16:00,1.20383,1.20387,1.20378,1.20378,116000000.0
2005-03-22 14:17:00,1.20393,1.20407,1.20393,1.20407,134099999.0
2005-03-22 14:18:00,1.20378,1.20405,1.20378,1.20405,149500000.0
2005-03-22 14:19:00,1.20406,1.20421,1.20401,1.20406,99299998.0
2005-03-22 14:20:00,1.20418,1.20433,1.20412,1.20412,145400002.0
2005-03-22 14:21:00,1.20412,1.20416,1.20394,1.20408,137500001.0
2005-03-22 14:22:00,1.20419,1.20429,1.20364,1.20364,125900001.0
2005-03-22 14:23:00,1.20414,1.20415,1.20389,1.20389,133700002.0
2005-03-22 14:24:00,1.20418,1.20418,1.20409,1.2041,70300002.0
2005-03-22 14:25:00,1.20416,1.20429,1.20416,1.20429,14500000.0
2005-03-22 14:26:00,1.20431,1.20431,1.2041,1.2041,50300000.0
2005-03-22 14:27:00,1.2043,1.2043,1.20394,1.20401,127699999.0
2005-03-22 14:28:00,1.20399,1.2042,1.20399,1.2042,94300002.0
2005-03-22 14:29:00,1.20432,1.20446,1.20428,1.20429,85299999.0
2005-03-22 14:30:00,1.20443,1.20467,1.20443,1.20461,69999999.0
2005-03-22 14:31:00,1.20468,1.20468,1.20462,1.20462,44100001.0
2005-03-22 14:32:00,1.20446,1.20481,1.20446,1.2048,80499999.0
2005-03-22 14:33:00,1.20493,1.20493,1.20479,1.20479,29600000.0
2005-03-22 14:34:00,1.20485,1.20488,1.20468,1.20478,148400000.0
2005-03-22 14:35:00,1.20478,1.20488,1.20475,1.20475,52999999.0
2005-03-22 14:36:00,1.20493,1.20493,1.20477,1.2048,120599999.0
2005-03-22 14:37:00,1.20474,1.20485,1.20471,1.20471,101499999.0
2005-03-22 14:38:00,1.20477,1.20495,1.20477,1.20483,136600000.0
2005-03-22 14:39:00,1.2047,1.20501,1.2047,1.20492,69500000.0
2005-03-22 14:40:00,1.20471,1.20478,1.20462,1.20471,69399999.0
2005-03-22 14:41:00,1.2048,1.20487,1.20469,1.20479,132299997.0
2005-03-22 14:42:00,1.20473,1.20473,1.20443,1.20443,39500000.0
2005-03-22 14:43:00,1.20443,1.20443,1.204,1.20402,109200004.0
2005-03-22 14:44:00,1.20413,1.20416,1.20396,1.20396,79299999.0
2005-03-22 14:45:00,1.20393,1.20404,1.20388,1.20393,113299998.0
2005-03-22 14:46:00,1.2039,1.20435,1.2039,1.20406,56600000.0
2005-03-22 14:47:00,1.20429,1.20429,1.20421,1.20421,5200000.0
2005-03-22 14:48:00,1.20417,1.20429,1.20417,1.20417,68700000.0
2005-03-22 14:49:00,1.20412,1.20412,1.20405,1.20407,186399996.0
2005-03-22 14:50:00,1.20412,1.20412,1.20394,1.20394,58200000.0
2005-03-22 14:51:00,1.20391,1.20422,1.20391,1.20403,172700001.0
2005-03-22 14:52:00,1.20426,1.20426,1.20408,1.20408,73100000.0
2005-03-22 14:53:00,1.20413,1.20421,1.20411,1.20411,125800002.0
2005-03-22 14:54:00,1.2042,1.20431,1.20416,1.20416,42300000.0
2005-03-22 14:55:00,1.20415,1.20416,1.20402,1.20409,78799999.0
2005-03-22 14:56:00,1.2042,1.2042,1.20405,1.20405,26100000.0
2005-03-22 14:57:00,1.2041,1.20422,1.20393,1.20393,88600000.0
2005-03-22 14:58:00,1.20397,1.20423,1.20397,1.2041,97599999.0
2005-03-22 14:59:00,1.2043,1.20437,1.20429,1.20433,135900001.0
2005-03-22 15:00:00,1.20444,1.20461,1.20423,1.20461,108399999.0
2005-03-22 15:01:00,1.20455,1.2046,1.20453,1.20453,25000000.0
2005-03-22 15:02:00,1.20453,1.20453,1.20393,1.20416,173499998.0
2005-03-22 15:03:00,1.20426,1.20426,1.20386,1.20422,48500000.0
2005-03-22 15:04:00,1.20455,1.20461,1.20428,1.20432,116799997.0
2005-03-22 15:05:00,1.20431,1.20442,1.20414,1.20436,135299999.0
2005-03-22 15:06:00,1.20447,1.20448,1.20435,1.20435,115499999.0
2005-03-22 15:07:00,1.20412,1.20425,1.20374,1.20374,262900002.0
2005-03-22 15:08:00,1.20375,1.20385,1.20375,1.20375,108100001.0
2005-03-22 15:09:00,1.20384,1.20394,1.20382,1.20382,166999995.0
2005-03-22 15:10:00,1.2037,1.20387,1.20365,1.20374,55900000.0
2005-03-22 15:11:00,1.20366,1.20387,1.20366,1.20387,127200000.0
2005-03-22 15:12:00,1.204,1.20412,1.20387,1.20391,148500000.0
2005-03-22 15:13:00,1.2041,1.20431,1.20404,1.20412,68600000.0
2005-03-22 15:14:00,1.20408,1.20408,1.20397,1.20397,27200000.0
2005-03-22 15:15:00,1.20405,1.20405,1.20384,1.20384,32700001.0
2005-03-22 15:16:00,1.20395,1.20418,1.20388,1.20418,102900001.0
2005-03-22 15:17:00,1.20422,1.20427,1.20418,1.20422,39100000.0
2005-03-22 15:18:00,1.20423,1.20431,1.20413,1.20413,89300000.0
2005-03-22 15:19:00,1.20414,1.20425,1.20399,1.20399,63899999.0
2005-03-22 15:20:00,1.20398,1.20398,1.20389,1.20397,111900000.0
2005-03-22 15:21:00,1.20378,1.20392,1.20366,1.2039,113900001.0
2005-03-22 15:22:00,1.20393,1.20401,1.20382,1.20382,52900000.0
2005-03-22 15:23:00,1.20382,1.20404,1.20382,1.20391,63300001.0
2005-03-22 15:24:00,1.2041,1.20436,1.2041,1.20436,75100001.0
2005-03-22 15:25:00,1.20431,1.20434,1.2042,1.2042,76399998.0
2005-03-22 15:26:00,1.20422,1.20427,1.20416,1.20416,67300001.0
2005-03-22 15:27:00,1.20422,1.20428,1.20418,1.20423,145199996.0
2005-03-22 15:28:00,1.20412,1.2042,1.20411,1.20412,89400002.0
2005-03-22 15:29:00,1.2042,1.20432,1.2042,1.20424,136200001.0
2005-03-22 15:30:00,1.20381,1.20381,1.2008,1.20085,149000001.0
2005-03-22 15:31:00,1.2007,1.20146,1.2007,1.20123,87799999.0
2005-03-22 15:32:00,1.20138,1.20149,1.20119,1.20128,91499999.0
2005-03-22 15:33:00,1.20138,1.20145,1.20126,1.20145,76000000.0
2005-03-22 15:34:00,1.20151,1.20173,1.20136,1.20173,44400000.0
2005-03-22 15:35:00,1.20175,1.20197,1.20171,1.20173,99399999.0
2005-03-22 15:36:00,1.20188,1.20227,1.20183,1.20204,132100004.0
2005-03-22 15:37:00,1.20205,1.20216,1.20181,1.20216,53400000.0
2005-03-22 15:38:00,1.2023,1.20246,1.20217,1.20217,70400000.0
2005-03-22 15:39:00,1.20215,1.20215,1.20188,1.20199,74999999.0
2005-03-22 15:40:00,1.20212,1.20213,1.20168,1.20195,102399999.0
2005-03-22 15:41:00,1.20214,1.20228,1.20214,1.20215,127700003.0
2005-03-22 15:42:00,1.20209,1.20212,1.20178,1.20178,91300001.0
2005-03-22 15:43:00,1.20178,1.20187,1.20165,1.20186,117099999.0
2005-03-22 15:44:00,1.20192,1.20192,1.20176,1.20188,108300001.0
2005-03-22 15:45:00,1.20193,1.20228,1.20193,1.20201,122100002.0
2005-03-22 15:46:00,1.202,1.20255,1.202,1.20245,107799999.0
2005-03-22 15:47:00,1.2025,1.20274,1.20248,1.20248,85300001.0
2005-03-22 15:48:00,1.20258,1.20258,1.20232,1.20232,73900002.0
2005-03-22 15:49:00,1.20238,1.20238,1.20224,1.20229,91599999.0
2005-03-22 15:50:00,1.20217,1.20217,1.20203,1.20203,47800001.0
2005-03-22 15:51:00,1.20195,1.20214,1.20192,1.20194,82500000.0
2005-03-22 15:52:00,1.20194,1.20197,1.20154,1.20154,103400000.0
2005-03-22 15:53:00,1.20144,1.20144,1.20104,1.20104,27200000.0
2005-03-22 15:54:00,1.20123,1.20124,1.2011,1.20118,95700000.0
2005-03-22 15:55:00,1.20142,1.20148,1.2012,1.2012,44399999.0
2005-03-22 15:56:00,1.20144,1.20146,1.20135,1.20138,54200000.0
2005-03-22 15:57:00,1.20152,1.20152,1.20137,1.20137,83100001.0
2005-03-22 15:58:00,1.20144,1.20154,1.20138,1.20139,113000000.0
2005-03-22 15:59:00,1.20152,1.20175,1.20152,1.20168,48700000.0
2005-03-22 16:00:00,1.20168,1.2018,1.20168,1.20174,51300002.0
2005-03-22 16:01:00,1.20175,1.20185,1.20175,1.2018,144799999.0
2005-03-22 16:02:00,1.20192,1.20194,1.2017,1.20177,118699998.0
2005-03-22 16:03:00,1.20185,1.20185,1.20175,1.20179,72299998.0
2005-03-22 16:04:00,1.20193,1.20204,1.20186,1.20195,83400000.0
2005-03-22 16:05:00,1.20219,1.20232,1.20211,1.20229,67100000.0
2005-03-22 16:06:00,1.2024,1.2024,1.20234,1.20239,155400000.0
2005-03-22 16:07:00,1.20228,1.2024,1.2022,1.20232,182000002.0
2005-03-22 16:08:00,1.20239,1.2024,1.20221,1.20228,137800001.0
2005-03-22 16:09:00,1.20225,1.20225,1.20215,1.20215,12000000.0
2005-03-22 16:10:00,1.20212,1.20212,1.20175,1.20175,143799999.0
2005-03-22 16:11:00,1.20187,1.20187,1.20175,1.20183,96500001.0
2005-03-22 16:12:00,1.20176,1.20176,1.20158,1.2017,137600003.0
2005-03-22 16:13:00,1.20181,1.20192,1.20181,1.20185,93700001.0
2005-03-22 16:14:00,1.20195,1.20195,1.20167,1.20185,121000002.0
2005-03-22 16:15:00,1.20191,1.20193,1.20185,1.20185,40100000.0
2005-03-22 16:16:00,1.20184,1.20187,1.20164,1.20164,44900000.0
2005-03-22 16:17:00,1.20162,1.20187,1.20162,1.20173,68200000.0
2005-03-22 16:18:00,1.20177,1.20192,1.20177,1.20188,108400000.0
2005-03-22 16:19:00,1.20192,1.20192,1.20146,1.20168,145800000.0
2005-03-22 16:20:00,1.20159,1.20171,1.20159,1.20163,54799999.0
2005-03-22 16:21:00,1.20185,1.20195,1.2017,1.20177,62400000.0
2005-03-22 16:22:00,1.20195,1.20195,1.20167,1.20179,95500002.0
2005-03-22 16:23:00,1.20194,1.20221,1.20194,1.20206,90600000.0
2005-03-22 16:24:00,1.20249,1.20249,1.20222,1.20222,113289999.0
2005-03-22 16:25:00,1.20225,1.20225,1.20212,1.20219,119700001.0
2005-03-22 16:26:00,1.20215,1.20231,1.20211,1.20223,214499999.0
2005-03-22 16:27:00,1.20234,1.20234,1.20219,1.20234,95600001.0
2005-03-22 16:28:00,1.20228,1.20231,1.2022,1.2023,90900000.0
2005-03-22 16:29:00,1.20237,1.20247,1.2023,1.20233,113800001.0
2005-03-22 16:30:00,1.20224,1.20224,1.20193,1.20206,61399999.0
2005-03-22 16:31:00,1.20207,1.20215,1.20202,1.20202,87400002.0
2005-03-22 16:32:00,1.20203,1.20215,1.202,1.202,54900001.0
2005-03-22 16:33:00,1.20195,1.20202,1.20195,1.20202,17200000.0
2005-03-22 16:34:00,1.20191,1.20211,1.20187,1.20192,127200000.0
2005-03-22 16:35:00,1.20212,1.20224,1.20212,1.20222,54300001.0
2005-03-22 16:36:00,1.20221,1.20223,1.20218,1.20219,95100000.0
2005-03-22 16:37:00,1.20232,1.20236,1.20228,1.20232,96299998.0
2005-03-22 16:38:00,1.2023,1.20235,1.20222,1.20222,195100001.0
2005-03-22 16:39:00,1.20228,1.20234,1.20221,1.20228,33600001.0
2005-03-22 16:40:00,1.20221,1.20237,1.20221,1.20234,134500001.0
2005-03-22 16:41:00,1.20237,1.20251,1.20237,1.20248,27500000.0
2005-03-22 16:42:00,1.20246,1.20246,1.20229,1.20229,22400000.0
2005-03-22 16:43:00,1.20223,1.2023,1.20196,1.20196,141100000.0
2005-03-22 16:44:00,1.20195,1.20202,1.20172,1.20172,84700001.0
2005-03-22 16:45:00,1.20183,1.2019,1.20172,1.20187,101099999.0
2005-03-22 16:46:00,1.20195,1.20195,1.20181,1.20182,99099999.0
2005-03-22 16:47:00,1.20207,1.20216,1.20195,1.20198,120900002.0
2005-03-22 16:48:00,1.20193,1.20194,1.2017,1.20174,69700000.0
2005-03-22 16:49:00,1.20187,1.20199,1.20173,1.20173,159700002.0
2005-03-22 16:50:00,1.20153,1.20153,1.20131,1.2014,101900001.0
2005-03-22 16:51:00,1.20137,1.20148,1.20124,1.20148,21700000.0
2005-03-22 16:52:00,1.2014,1.20142,1.20127,1.20138,108299998.0
2005-03-22 16:53:00,1.20127,1.20133,1.20119,1.20119,129099999.0
2005-03-22 16:54:00,1.20141,1.20142,1.20133,1.20133,76000001.0
2005-03-22 16:55:00,1.20127,1.20134,1.20105,1.20105,88700003.0
2005-03-22 16:56:00,1.20113,1.20113,1.20094,1.20112,63599999.0
2005-03-22 16:57:00,1.20125,1.20132,1.20119,1.20123,89800002.0
2005-03-22 16:58:00,1.20125,1.20125,1.20104,1.20104,50000000.0
2005-03-22 16:59:00,1.20098,1.201,1.20077,1.20077,86799999.0
2005-03-22 17:00:00,1.20093,1.20098,1.2006,1.20098,117000001.0
2005-03-22 17:01:00,1.20093,1.20093,1.20048,1.20057,93800001.0
2005-03-22 17:02:00,1.20072,1.20074,1.20051,1.20051,94000001.0
2005-03-22 17:03:00,1.2007,1.2007,1.2001,1.2001,64700000.0
2005-03-22 17:04:00,1.20007,1.20033,1.20007,1.20031,123300001.0
2005-03-22 17:05:00,1.20043,1.20049,1.2003,1.20044,109499999.0
2005-03-22 17:06:00,1.20063,1.20087,1.20053,1.20053,102199999.0
2005-03-22 17:07:00,1.20052,1.20052,1.2004,1.2004,21899999.0
2005-03-22 17:08:00,1.20038,1.20046,1.20038,1.20039,57700001.0
2005-03-22 17:09:00,1.20052,1.2007,1.20037,1.20037,125900000.0
2005-03-22 17:10:00,1.20044,1.2008,1.20042,1.20077,99700001.0
2005-03-22 17:11:00,1.20073,1.20073,1.20055,1.20056,111999999.0
2005-03-22 17:12:00,1.20064,1.20095,1.20064,1.20095,32000000.0
2005-03-22 17:13:00,1.20112,1.20112,1.20081,1.20104,106300001.0
2005-03-22 17:14:00,1.20113,1.20144,1.20113,1.2014,45800001.0
2005-03-22 17:15:00,1.20145,1.20145,1.20113,1.20115,140900001.0
2005-03-22 17:16:00,1.20124,1.20126,1.20124,1.20124,62399997.0
2005-03-22 17:17:00,1.2013,1.20146,1.2013,1.20139,45300000.0
2005-03-22 17:18:00,1.20139,1.20144,1.2013,1.2013,64899997.0
2005-03-22 17:19:00,1.20134,1.20134,1.20119,1.20119,25800000.0
2005-03-22 17:20:00,1.20122,1.20123,1.2011,1.20123,112500001.0
2005-03-22 17:21:00,1.20113,1.20113,1.20107,1.20107,33400000.0
2005-03-22 17:22:00,1.20103,1.20103,1.20083,1.20083,53300000.0
2005-03-22 17:23:00,1.2009,1.2009,1.20059,1.20059,70199999.0
2005-03-22 17:24:00,1.20072,1.20072,1.20053,1.20054,141700000.0
2005-03-22 17:25:00,1.20067,1.20074,1.20065,1.20072,102800002.0
2005-03-22 17:26:00,1.20073,1.20073,1.20043,1.20047,143099997.0
2005-03-22 17:27:00,1.20042,1.20051,1.20037,1.20048,115800001.0
2005-03-22 17:28:00,1.20042,1.20042,1.1997,1.19994,132800002.0
2005-03-22 17:29:00,1.19951,1.19987,1.19945,1.19987,194400000.0
2005-03-22 17:30:00,1.19976,1.19993,1.19968,1.19992,89600000.0
2005-03-22 17:31:00,1.20007,1.20024,1.20007,1.20019,86899998.0
2005-03-22 17:32:00,1.20018,1.2003,1.20012,1.20022,218099998.0
2005-03-22 17:33:00,1.20025,1.20028,1.20014,1.20014,76500001.0
2005-03-22 17:34:00,1.2003,1.20049,1.2003,1.20038,60600000.0
2005-03-22 17:35:00,1.20053,1.20068,1.20053,1.20055,122300002.0
2005-03-22 17:36:00,1.20068,1.20077,1.20062,1.20068,111599999.0
2005-03-22 17:37:00,1.20062,1.20062,1.2004,1.2004,30600000.0
2005-03-22 17:38:00,1.20042,1.20047,1.20016,1.20016,69300000.0
2005-03-22 17:39:00,1.20042,1.20042,1.20025,1.20025,36300000.0
2005-03-22 17:40:00,1.20026,1.20026,1.19984,1.19995,55300000.0
2005-03-22 17:41:00,1.19982,1.19984,1.19942,1.19942,99100001.0
2005-03-22 17:42:00,1.19953,1.19965,1.19943,1.19965,39600000.0
2005-03-22 17:43:00,1.19968,1.19968,1.19959,1.19966,19300000.0
2005-03-22 17:44:00,1.19958,1.19958,1.19933,1.19946,79899998.0
2005-03-22 17:45:00,1.19945,1.19958,1.19945,1.1995,47100000.0
2005-03-22 17:46:00,1.19982,1.19998,1.19975,1.19998,190300001.0
2005-03-22 17:47:00,1.20005,1.20005,1.19995,1.19998,52500002.0
2005-03-22 17:48:00,1.19995,1.20003,1.19988,1.19994,137200001.0
2005-03-22 17:49:00,1.19988,1.19992,1.1998,1.19988,160999996.0
2005-03-22 17:50:00,1.19993,1.20003,1.19989,1.19989,80800002.0
2005-03-22 17:51:00,1.19994,1.19999,1.19947,1.19947,64099999.0
2005-03-22 17:52:00,1.19927,1.19927,1.1987,1.1987,66600000.0
2005-03-22 17:53:00,1.19862,1.19862,1.19814,1.19815,113700003.0
2005-03-22 17:54:00,1.19839,1.19854,1.19829,1.19854,155400002.0
2005-03-22 17:55:00,1.19873,1.19892,1.19866,1.19892,91099998.0
2005-03-22 17:56:00,1.1993,1.19951,1.19904,1.19938,189699997.0
2005-03-22 17:57:00,1.19994,1.20001,1.19985,1.1999,140800000.0
2005-03-22 17:58:00,1.19998,1.20068,1.19998,1.20062,78100001.0
2005-03-22 17:59:00,1.20068,1.20069,1.20057,1.20067,71200001.0
2005-03-22 18:00:00,1.20079,1.20083,1.2004,1.2004,103200000.0
2005-03-22 18:01:00,1.20037,1.20042,1.20014,1.20027,466799998.0
2005-03-22 18:02:00,1.20053,1.20074,1.20052,1.20058,901600003.0
2005-03-22 18:03:00,1.2006,1.20088,1.20033,1.20033,875700008.0
2005-03-22 18:04:00,1.20045,1.20045,1.20025,1.20035,753899997.0
2005-03-22 18:05:00,1.20044,1.20044,1.20016,1.20016,1006300002.0
2005-03-22 18:06:00,1.20033,1.20033,1.20011,1.20021,660599998.0
2005-03-22 18:07:00,1.20038,1.2004,1.20026,1.20038,1296499999.0
2005-03-22 18:08:00,1.20036,1.20037,1.20011,1.20021,925600004.0
2005-03-22 18:09:00,1.20013,1.20028,1.20001,1.20011,482400005.0
2005-03-22 18:10:00,1.20035,1.20039,1.20006,1.20031,779900009.0
2005-03-22 18:11:00,1.2005,1.2006,1.2003,1.2003,877899994.0
2005-03-22 18:12:00,1.20042,1.20042,1.20019,1.20019,72500000.0
2005-03-22 18:13:00,1.2003,1.20035,1.20025,1.20035,447500005.0
2005-03-22 18:14:00,1.20031,1.20031,1.20008,1.20012,339000004.0
2005-03-22 18:15:00,1.20023,1.20036,1.20014,1.20014,641300003.0
2005-03-22 18:16:00,1.20025,1.20035,1.20005,1.20005,526900001.0
2005-03-22 18:17:00,1.2002,1.20024,1.20001,1.20012,962800005.0
2005-03-22 18:18:00,1.2001,1.20015,1.20005,1.20008,415800006.0
2005-03-22 18:19:00,1.20012,1.20012,1.1999,1.19992,129999998.0
2005-03-22 18:20:00,1.19995,1.20001,1.19978,1.19985,668300006.0
2005-03-22 18:21:00,1.1999,1.19998,1.1998,1.19985,198500001.0
2005-03-22 18:22:00,1.19982,1.20001,1.19979,1.19979,229500001.0
2005-03-22 18:23:00,1.19993,1.19994,1.1998,1.1999,416690002.0
2005-03-22 18:24:00,1.19992,1.19992,1.1996,1.19961,539999996.0
2005-03-22 18:25:00,1.19957,1.19971,1.19952,1.19966,487699996.0
2005-03-22 18:26:00,1.19985,1.20011,1.19974,1.19995,933800006.0
2005-03-22 18:27:00,1.20012,1.20024,1.19994,1.19994,543200005.0
2005-03-22 18:28:00,1.20011,1.20037,1.19993,1.20028,427600003.0
2005-03-22 18:29:00,1.2004,1.2004,1.20035,1.2004,332700001.0
2005-03-22 18:30:00,1.2004,1.2004,1.20025,1.20039,888500005.0
2005-03-22 18:31:00,1.2004,1.20045,1.20032,1.20037,453699999.0
2005-03-22 18:32:00,1.20036,1.20051,1.20025,1.2004,420800005.0
2005-03-22 18:33:00,1.20048,1.20052,1.20036,1.20044,487799998.0
2005-03-22 18:34:00,1.20038,1.20038,1.20011,1.20011,346799999.0
2005-03-22 18:35:00,1.2001,1.2002,1.20008,1.20011,571100001.0
2005-03-22 18:36:00,1.20025,1.20043,1.20021,1.20039,558400002.0
2005-03-22 18:37:00,1.20041,1.20041,1.20034,1.20041,79500000.0
2005-03-22 18:38:00,1.20052,1.20065,1.20046,1.2006,286999997.0
2005-03-22 18:39:00,1.2007,1.20073,1.20065,1.2007,142199999.0
2005-03-22 18:40:00,1.20071,1.20093,1.20066,1.20078,574200001.0
2005-03-22 18:41:00,1.20104,1.20136,1.20103,1.20117,234300000.0
2005-03-22 18:42:00,1.20138,1.20138,1.20108,1.20131,615000008.0
2005-03-22 18:43:00,1.20128,1.20128,1.20097,1.20097,381500002.0
2005-03-22 18:44:00,1.20118,1.20119,1.20111,1.20112,264300003.0
2005-03-22 18:45:00,1.20117,1.20122,1.20109,1.20109,461000003.0
2005-03-22 18:46:00,1.2012,1.2013,1.20113,1.2012,259500004.0
2005-03-22 18:47:00,1.20115,1.20115,1.20107,1.20107,100300000.0
2005-03-22 18:48:00,1.20109,1.20121,1.20106,1.20108,221900000.0
2005-03-22 18:49:00,1.20117,1.20117,1.20098,1.20112,77999999.0
2005-03-22 18:50:00,1.20104,1.20104,1.20081,1.20103,142199998.0
2005-03-22 18:51:00,1.20088,1.20107,1.20086,1.201,213100002.0
2005-03-22 18:52:00,1.20107,1.20107,1.20084,1.20107,191100001.0
2005-03-22 18:53:00,1.2011,1.20115,1.20103,1.20105,571100002.0
2005-03-22 18:54:00,1.20106,1.20112,1.20098,1.20112,176500002.0
2005-03-22 18:55:00,1.20113,1.20116,1.20106,1.20115,416300001.0
2005-03-22 18:56:00,1.20117,1.20117,1.20109,1.20109,218900001.0
2005-03-22 18:57:00,1.20124,1.20149,1.20115,1.20133,207200001.0
2005-03-22 18:58:00,1.20145,1.20148,1.20138,1.20138,172500001.0
2005-03-22 18:59:00,1.20144,1.20147,1.20131,1.20141,508099996.0
2005-03-22 19:00:00,1.20145,1.20146,1.2014,1.20141,273099996.0
2005-03-22 19:01:00,1.20143,1.2017,1.20143,1.20168,150199998.0
2005-03-22 19:02:00,1.20179,1.20186,1.20174,1.20174,325000007.0
2005-03-22 19:03:00,1.20191,1.20207,1.20177,1.20198,322600001.0
2005-03-22 19:04:00,1.20197,1.20199,1.20185,1.20185,202100001.0
2005-03-22 19:05:00,1.20193,1.20203,1.2019,1.2019,296699999.0
2005-03-22 19:06:00,1.20162,1.20178,1.20132,1.20132,372799999.0
2005-03-22 19:07:00,1.20136,1.20162,1.2013,1.20157,151499997.0
2005-03-22 19:08:00,1.20159,1.20159,1.20141,1.20144,559900004.0
2005-03-22 19:09:00,1.20147,1.20147,1.20087,1.20105,584599998.0
2005-03-22 19:10:00,1.20123,1.20123,1.20088,1.20088,60700000.0
2005-03-22 19:11:00,1.20092,1.20092,1.20075,1.20075,396499999.0
2005-03-22 19:12:00,1.20074,1.20076,1.20066,1.20067,271999998.0
2005-03-22 19:13:00,1.20068,1.20084,1.20068,1.20082,164800000.0
2005-03-22 19:14:00,1.20081,1.20092,1.20071,1.20088,234900000.0
2005-03-22 19:15:00,1.20078,1.20078,1.20068,1.20072,484300005.0
2005-03-22 19:16:00,1.20075,1.20075,1.2003,1.20048,286600004.0
2005-03-22 19:17:00,1.20061,1.20061,1.2005,1.20054,241400001.0
2005-03-22 19:18:00,1.20057,1.20057,1.20028,1.2003,500599999.0
2005-03-22 19:19:00,1.20023,1.20037,1.20023,1.20023,231499998.0
2005-03-22 19:20:00,1.20025,1.20045,1.20025,1.20035,292599999.0
2005-03-22 19:21:00,1.20051,1.20062,1.20045,1.20049,262200001.0
2005-03-22 19:22:00,1.20062,1.20077,1.20054,1.20068,171099998.0
2005-03-22 19:23:00,1.20074,1.20082,1.2004,1.20048,164800000.0
2005-03-22 19:24:00,1.20067,1.20076,1.20064,1.20064,121499997.0
2005-03-22 19:25:00,1.20088,1.20095,1.20085,1.20091,125899998.0
2005-03-22 19:26:00,1.20112,1.20116,1.20092,1.20112,92400002.0
2005-03-22 19:27:00,1.2012,1.20155,1.2012,1.20143,301900003.0
2005-03-22 19:28:00,1.20161,1.20187,1.20158,1.20179,154600003.0
2005-03-22 19:29:00,1.20179,1.20187,1.20176,1.20176,139700001.0
2005-03-22 19:30:00,1.20183,1.20183,1.20167,1.20171,77100000.0
2005-03-22 19:31:00,1.20156,1.20166,1.20147,1.20165,147899999.0
2005-03-22 19:32:00,1.20165,1.20165,1.20165,1.20165,20100000.0
2005-03-22 19:33:00,1.20155,1.2016,1.20145,1.20145,457700003.0
2005-03-22 19:34:00,1.20153,1.20153,1.20145,1.2015,73600002.0
2005-03-22 19:35:00,1.20154,1.20156,1.20154,1.20156,6500000.0
2005-03-22 19:36:00,1.20162,1.20171,1.20152,1.20152,177199997.0
2005-03-22 19:37:00,1.20167,1.20173,1.20157,1.20162,516799999.0
2005-03-22 19:38:00,1.20159,1.20171,1.20159,1.20165,135400000.0
2005-03-22 19:39:00,1.20165,1.20178,1.20164,1.20175,368299997.0
2005-03-22 19:40:00,1.20185,1.20185,1.2018,1.20185,317400004.0
2005-03-22 19:41:00,1.20177,1.20177,1.20171,1.20171,240300000.0
2005-03-22 19:42:00,1.20178,1.20181,1.20173,1.20181,248200001.0
2005-03-22 19:43:00,1.20183,1.20183,1.20161,1.20161,144000000.0
2005-03-22 19:44:00,1.20172,1.20174,1.2015,1.20155,135000001.0
2005-03-22 19:45:00,1.20163,1.20178,1.20163,1.20174,61100000.0
2005-03-22 19:46:00,1.20182,1.20194,1.20178,1.20182,101100000.0
2005-03-22 19:47:00,1.2018,1.2018,1.2018,1.2018,1600000.0
2005-03-22 19:48:00,1.2018,1.2018,1.2018,1.2018,26300001.0
2005-03-22 19:49:00,1.20177,1.20177,1.20159,1.20167,185800000.0
2005-03-22 19:50:00,1.2017,1.2017,1.20161,1.20162,101500001.0
2005-03-22 19:51:00,1.2017,1.20179,1.20164,1.20164,112200000.0
2005-03-22 19:52:00,1.20158,1.20158,1.20127,1.20127,16800000.0
2005-03-22 19:53:00,1.20119,1.20126,1.20114,1.20114,123800000.0
2005-03-22 19:54:00,1.20107,1.20119,1.20107,1.2011,137899997.0
2005-03-22 19:55:00,1.20056,1.20115,1.20056,1.201,74700000.0
2005-03-22 19:56:00,1.20123,1.20127,1.20115,1.20115,207600001.0
2005-03-22 19:57:00,1.20115,1.2012,1.20115,1.2012,235800003.0
2005-03-22 19:58:00,1.2012,1.20122,1.20115,1.2012,60899999.0
2005-03-22 19:59:00,1.20121,1.20123,1.20108,1.20114,91800000.0
2005-03-22 20:00:00,1.20128,1.20137,1.20125,1.20137,104600001.0
2005-03-22 20:01:00,1.2013,1.20134,1.20124,1.20124,77600000.0
2005-03-22 20:02:00,1.20125,1.20133,1.20123,1.20124,75000001.0
2005-03-22 20:03:00,1.20125,1.20132,1.20118,1.20119,499499992.0
2005-03-22 20:04:00,1.20128,1.20131,1.20125,1.20128,218799999.0
2005-03-22 20:05:00,1.20112,1.20148,1.20112,1.20148,162200004.0
2005-03-22 20:06:00,1.20128,1.20135,1.20126,1.20131,136900002.0
2005-03-22 20:07:00,1.20131,1.20141,1.20126,1.2013,152000002.0
2005-03-22 20:08:00,1.20139,1.20142,1.20137,1.20137,345200008.0
2005-03-22 20:09:00,1.20161,1.2017,1.20152,1.20169,236600002.0
2005-03-22 20:10:00,1.20133,1.20148,1.20131,1.20134,149799998.0
2005-03-22 20:11:00,1.20142,1.20161,1.20126,1.20161,160699999.0
2005-03-22 20:12:00,1.20132,1.20141,1.2013,1.20138,493400004.0
2005-03-22 20:13:00,1.20142,1.20142,1.20138,1.2014,262400002.0
2005-03-22 20:14:00,1.20133,1.20146,1.20133,1.20146,218699999.0
2005-03-22 20:15:00,1.20153,1.20153,1.20139,1.2014,568599998.0
2005-03-22 20:16:00,1.20142,1.20156,1.2014,1.20146,568099997.0
2005-03-22 20:17:00,1.20147,1.20158,1.20142,1.20155,294300002.0
2005-03-22 20:18:00,1.20155,1.20155,1.20115,1.20115,166200003.0
2005-03-22 20:19:00,1.20117,1.2012,1.20111,1.20116,131800001.0
2005-03-22 20:20:00,1.20113,1.20123,1.20112,1.20112,353000006.0
2005-03-22 20:21:00,1.20112,1.20126,1.20111,1.20111,365000000.0
2005-03-22 20:22:00,1.20114,1.2012,1.20108,1.20116,337000001.0
2005-03-22 20:23:00,1.20105,1.20105,1.20068,1.20073,420800002.0
2005-03-22 20:24:00,1.20067,1.20118,1.20067,1.201,314599997.0
2005-03-22 20:25:00,1.20124,1.20128,1.20113,1.20122,116299999.0
2005-03-22 20:26:00,1.20133,1.20133,1.20124,1.20124,93500000.0
2005-03-22 20:27:00,1.20122,1.20146,1.20122,1.20135,319500002.0
2005-03-22 20:28:00,1.20136,1.20145,1.20128,1.2014,731899999.0
2005-03-22 20:29:00,1.20135,1.20149,1.20125,1.20133,384899996.0
2005-03-22 20:30:00,1.20135,1.20148,1.20135,1.20143,196690001.0
2005-03-22 20:31:00,1.20143,1.20144,1.20126,1.20126,427800003.0
2005-03-22 20:32:00,1.20125,1.20142,1.20125,1.20141,392400001.0
2005-03-22 20:33:00,1.20143,1.2015,1.20139,1.2014,187900003.0
2005-03-22 20:34:00,1.20136,1.20136,1.20077,1.20077,90199999.0
2005-03-22 20:35:00,1.20087,1.201,1.20075,1.20075,176699998.0
2005-03-22 20:36:00,1.20074,1.20102,1.20074,1.20099,405000004.0
2005-03-22 20:37:00,1.20106,1.20115,1.20104,1.20113,225099997.0
2005-03-22 20:38:00,1.20115,1.2012,1.20107,1.20112,229400002.0
2005-03-22 20:39:00,1.20109,1.20111,1.20102,1.20108,378099998.0
2005-03-22 20:40:00,1.20105,1.2011,1.20087,1.20087,443499999.0
2005-03-22 20:41:00,1.20098,1.20098,1.20086,1.20092,461600002.0
2005-03-22 20:42:00,1.20092,1.20098,1.20088,1.20089,324700003.0
2005-03-22 20:43:00,1.20082,1.2009,1.20034,1.20034,180900000.0
2005-03-22 20:44:00,1.20058,1.20086,1.20044,1.20086,61500000.0
2005-03-22 20:45:00,1.20086,1.20086,1.20043,1.20043,173400000.0
2005-03-22 20:46:00,1.20051,1.20072,1.20038,1.20063,156100000.0
2005-03-22 20:47:00,1.20081,1.20081,1.20055,1.20063,159600001.0
2005-03-22 20:48:00,1.20058,1.20086,1.20048,1.20085,57600001.0
2005-03-22 20:49:00,1.20093,1.20094,1.2008,1.20086,374699993.0
2005-03-22 20:50:00,1.20097,1.20118,1.20089,1.20115,141590001.0
2005-03-22 20:51:00,1.20126,1.20133,1.20121,1.20127,108500000.0
2005-03-22 20:52:00,1.2014,1.20141,1.20131,1.20141,95200000.0
2005-03-22 20:53:00,1.20152,1.20176,1.20139,1.20162,242300000.0
2005-03-22 20:54:00,1.20167,1.20167,1.20152,1.20156,430800005.0
2005-03-22 20:55:00,1.20181,1.20182,1.2016,1.20176,283199997.0
2005-03-22 20:56:00,1.20186,1.20186,1.20167,1.20174,557299995.0
2005-03-22 20:57:00,1.20178,1.20189,1.20178,1.20182,298299998.0
2005-03-22 20:58:00,1.20189,1.20189,1.20167,1.20167,386500004.0
2005-03-22 20:59:00,1.20162,1.20198,1.20162,1.20192,309100000.0
2005-03-22 21:00:00,1.20217,1.20231,1.20207,1.2022,928599994.0
2005-03-22 21:01:00,1.20242,1.20254,1.20227,1.2023,606600003.0
2005-03-22 21:02:00,1.2023,1.2024,1.20228,1.20232,175399999.0
2005-03-22 21:03:00,1.20243,1.20244,1.20228,1.20235,661599990.0
2005-03-22 21:04:00,1.20248,1.20256,1.20241,1.2025,664999998.0
2005-03-22 21:05:00,1.20251,1.20251,1.20223,1.20225,808900006.0
2005-03-22 21:06:00,1.20235,1.20235,1.20224,1.20229,114300001.0
2005-03-22 21:07:00,1.2024,1.2026,1.20234,1.2026,715600004.0
2005-03-22 21:08:00,1.20264,1.20295,1.20263,1.2028,138500001.0
2005-03-22 21:09:00,1.20258,1.20258,1.20179,1.20249,64400000.0
2005-03-22 21:10:00,1.20265,1.20265,1.20246,1.2026,227700000.0
2005-03-22 21:11:00,1.20258,1.20269,1.20246,1.20246,310490004.0
2005-03-22 21:12:00,1.20243,1.20244,1.20154,1.20224,267400001.0
2005-03-22 21:13:00,1.2023,1.20243,1.20147,1.20243,422300002.0
2005-03-22 21:14:00,1.20252,1.20252,1.20219,1.20239,204000001.0
2005-03-22 21:15:00,1.2024,1.20261,1.2024,1.20261,84100000.0
2005-03-22 21:16:00,1.20265,1.20279,1.20265,1.20277,65000000.0
2005-03-22 21:17:00,1.2026,1.2026,1.20196,1.20246,93600000.0
2005-03-22 21:18:00,1.20258,1.20296,1.20238,1.20296,45300002.0
2005-03-22 21:19:00,1.20345,1.20394,1.2033,1.20394,102100001.0
2005-03-22 21:20:00,1.20408,1.20421,1.20377,1.20416,182399999.0
2005-03-22 21:21:00,1.20375,1.20375,1.2032,1.20338,61900003.0
2005-03-22 21:22:00,1.20336,1.2041,1.20322,1.20387,140300000.0
2005-03-22 21:23:00,1.20425,1.20465,1.20406,1.20465,82100000.0
2005-03-22 21:24:00,1.2046,1.20604,1.20455,1.206,166300000.0
2005-03-22 21:25:00,1.20625,1.207,1.2062,1.20695,99500001.0
2005-03-22 21:26:00,1.20742,1.2075,1.20624,1.20672,124899998.0
2005-03-22 21:27:00,1.20721,1.2082,1.20721,1.20795,129199999.0
2005-03-22 21:28:00,1.20816,1.20816,1.20673,1.20694,252000003.0
2005-03-22 21:29:00,1.20685,1.20685,1.20658,1.20658,108699998.0
2005-03-22 21:30:00,1.2063,1.2063,1.20565,1.20591,124600001.0
2005-03-22 21:31:00,1.20629,1.2064,1.20621,1.2064,90400000.0
2005-03-22 21:32:00,1.2065,1.2065,1.20549,1.20549,195800001.0
2005-03-22 21:33:00,1.20527,1.20538,1.2048,1.20538,154800000.0
2005-03-22 21:34:00,1.20574,1.20581,1.20548,1.20548,161400001.0
2005-03-22 21:35:00,1.2056,1.20602,1.2056,1.20594,84800000.0
2005-03-22 21:36:00,1.20604,1.2065,1.20604,1.20646,57800000.0
2005-03-22 21:37:00,1.20662,1.20662,1.20613,1.20638,104300000.0
2005-03-22 21:38:00,1.20649,1.20733,1.20649,1.20733,53500000.0
2005-03-22 21:39:00,1.20738,1.20742,1.20715,1.20715,404600006.0
2005-03-22 21:40:00,1.2073,1.2077,1.20715,1.20753,286600001.0
2005-03-22 21:41:00,1.2077,1.2077,1.20722,1.20722,65100001.0
2005-03-22 21:42:00,1.20699,1.20724,1.20699,1.20724,133300000.0
2005-03-22 21:43:00,1.20733,1.20778,1.20727,1.2077,59800000.0
2005-03-22 21:44:00,1.20792,1.20823,1.20768,1.20823,77500001.0
2005-03-22 21:45:00,1.20851,1.2087,1.20768,1.20768,133300000.0
2005-03-22 21:46:00,1.20775,1.20827,1.20757,1.20802,164100000.0
2005-03-22 21:47:00,1.20845,1.20845,1.20793,1.20793,212700001.0
2005-03-22 21:48:00,1.20792,1.20813,1.20792,1.20801,147600000.0
2005-03-22 21:49:00,1.20825,1.20825,1.2081,1.20823,68400001.0
2005-03-22 21:50:00,1.2084,1.20849,1.20822,1.20828,154500000.0
2005-03-22 21:51:00,1.2086,1.20868,1.20787,1.20787,142999999.0
2005-03-22 21:52:00,1.2079,1.2081,1.20777,1.20798,115500002.0
2005-03-22 21:53:00,1.20812,1.20841,1.20804,1.20804,119999999.0
2005-03-22 21:54:00,1.20808,1.20808,1.20792,1.20796,172099998.0
2005-03-22 21:55:00,1.20808,1.20866,1.20808,1.20818,129099999.0
2005-03-22 21:56:00,1.2084,1.20866,1.20828,1.20848,133000003.0
2005-03-22 21:57:00,1.2085,1.2085,1.20823,1.20823,68099999.0
2005-03-22 21:58:00,1.20826,1.20826,1.20782,1.20782,72000002.0
2005-03-22 21:59:00,1.2078,1.20794,1.20769,1.20773,230400005.0
2005-03-22 22:00:00,1.2079,1.20821,1.20774,1.20818,98500001.0
2005-03-22 22:01:00,1.20835,1.20868,1.20835,1.20864,144700001.0
2005-03-22 22:02:00,1.2086,1.20871,1.20782,1.2083,508800000.0
2005-03-22 22:03:00,1.20838,1.20861,1.20832,1.20848,187399998.0
2005-03-22 22:04:00,1.20883,1.20883,1.2087,1.20878,99999998.0
2005-03-22 22:05:00,1.20897,1.20941,1.20897,1.20935,80200000.0
2005-03-22 22:06:00,1.20954,1.21006,1.2093,1.21006,177199999.0
2005-03-22 22:07:00,1.21027,1.21027,1.20963,1.21014,87700002.0
2005-03-22 22:08:00,1.21018,1.21018,1.20992,1.20992,118600000.0
2005-03-22 22:09:00,1.20978,1.20978,1.20938,1.2095,164700003.0
2005-03-22 22:10:00,1.2092,1.2092,1.20857,1.20858,82500000.0
2005-03-22 22:11:00,1.20882,1.20905,1.20882,1.20896,82300000.0
2005-03-22 22:12:00,1.20892,1.20892,1.20862,1.20862,132100000.0
2005-03-22 22:13:00,1.20853,1.20892,1.20853,1.20892,69100000.0
2005-03-22 22:14:00,1.20888,1.20898,1.20888,1.20894,119590000.0
2005-03-22 22:15:00,1.20889,1.20889,1.2086,1.20875,111500000.0
2005-03-22 22:16:00,1.20873,1.20873,1.20859,1.2086,213400001.0
2005-03-22 22:17:00,1.20859,1.20878,1.20859,1.2087,68200000.0
2005-03-22 22:18:00,1.20863,1.20867,1.2086,1.20867,75800000.0
2005-03-22 22:19:00,1.20872,1.20898,1.20872,1.20892,30300000.0
2005-03-22 22:20:00,1.20882,1.20894,1.20878,1.20878,133199999.0
2005-03-22 22:21:00,1.20885,1.20922,1.20881,1.20886,229100005.0
2005-03-22 22:22:00,1.20884,1.20897,1.20861,1.20861,91600002.0
2005-03-22 22:23:00,1.20866,1.20882,1.20848,1.20882,89599999.0
2005-03-22 22:24:00,1.20879,1.20891,1.20874,1.20891,77000002.0
2005-03-22 22:25:00,1.20926,1.20926,1.20846,1.20846,26900000.0
2005-03-22 22:26:00,1.20856,1.20875,1.2084,1.2084,121600001.0
2005-03-22 22:27:00,1.20868,1.20878,1.20853,1.20853,309800002.0
2005-03-22 22:28:00,1.20857,1.20875,1.20854,1.20854,85300002.0
2005-03-22 22:29:00,1.20862,1.20876,1.20849,1.20863,178200000.0
2005-03-22 22:30:00,1.20873,1.20873,1.20856,1.20859,122100002.0
2005-03-22 22:31:00,1.20866,1.20866,1.20852,1.20852,59700000.0
2005-03-22 22:32:00,1.20845,1.2085,1.2084,1.20843,60599999.0
2005-03-22 22:33:00,1.20847,1.20856,1.20847,1.2085,224400000.0
2005-03-22 22:34:00,1.20839,1.2085,1.20824,1.2085,323100002.0
2005-03-22 22:35:00,1.20855,1.20855,1.2085,1.2085,139899999.0
2005-03-22 22:36:00,1.20852,1.20854,1.20848,1.20848,131300002.0
2005-03-22 22:37:00,1.20854,1.2089,1.20852,1.2088,194000003.0
2005-03-22 22:38:00,1.20876,1.20888,1.20864,1.20864,103799999.0
2005-03-22 22:39:00,1.20863,1.20869,1.20847,1.20847,225400001.0
2005-03-22 22:40:00,1.20846,1.2086,1.20845,1.20845,72300001.0
2005-03-22 22:41:00,1.20853,1.20853,1.20842,1.20842,46300001.0
2005-03-22 22:42:00,1.20853,1.20853,1.20848,1.20848,78600000.0
2005-03-22 22:43:00,1.20845,1.20855,1.2084,1.2085,309400000.0
2005-03-22 22:44:00,1.20857,1.20862,1.20845,1.20845,53000000.0
2005-03-22 22:45:00,1.20845,1.2085,1.20845,1.2085,12900000.0
2005-03-22 22:46:00,1.20859,1.20872,1.20859,1.20871,56700000.0
2005-03-22 22:47:00,1.20867,1.20869,1.20845,1.2085,133999998.0
2005-03-22 22:48:00,1.20854,1.20863,1.20854,1.20863,134999998.0
2005-03-22 22:49:00,1.2087,1.2087,1.20865,1.20865,45400000.0
2005-03-22 22:50:00,1.20872,1.20875,1.20864,1.20865,129699999.0
2005-03-22 22:51:00,1.20879,1.20889,1.20874,1.20889,64900000.0
2005-03-22 22:52:00,1.20891,1.20892,1.20876,1.20887,264499999.0
2005-03-22 22:53:00,1.20895,1.20903,1.20878,1.20885,171200001.0
2005-03-22 22:54:00,1.2088,1.2088,1.20855,1.20855,141500000.0
2005-03-22 22:55:00,1.20864,1.20876,1.20857,1.20864,311200003.0
2005-03-22 22:56:00,1.20863,1.20863,1.20852,1.20852,60499999.0
2005-03-22 22:57:00,1.20852,1.20863,1.20852,1.20857,99800000.0
2005-03-22 22:58:00,1.2087,1.2087,1.2086,1.2087,99400001.0
2005-03-22 22:59:00,1.20865,1.20865,1.20835,1.20845,109200000.0
2005-03-22 23:00:00,1.20877,1.2089,1.20843,1.2089,110199999.0
2005-03-22 23:01:00,1.20881,1.20881,1.20864,1.20881,51400001.0
2005-03-22 23:02:00,1.20862,1.20862,1.208,1.20815,60299999.0
2005-03-22 23:03:00,1.20808,1.20808,1.20784,1.20784,40300000.0
2005-03-22 23:04:00,1.20793,1.20793,1.20778,1.20778,19700000.0
2005-03-22 23:05:00,1.20788,1.20805,1.20782,1.20798,74300001.0
2005-03-22 23:06:00,1.20808,1.20815,1.2079,1.20815,93200001.0
2005-03-22 23:07:00,1.2082,1.20828,1.20812,1.20828,158100000.0
2005-03-22 23:08:00,1.20823,1.20823,1.20813,1.20813,154400002.0
2005-03-22 23:09:00,1.20815,1.20825,1.20815,1.20825,79900002.0
2005-03-22 23:10:00,1.20821,1.20821,1.20807,1.20807,40700001.0
2005-03-22 23:11:00,1.2083,1.20855,1.20825,1.20825,159299996.0
2005-03-22 23:12:00,1.20834,1.20834,1.20792,1.20792,84600000.0
2005-03-22 23:13:00,1.20782,1.20795,1.20782,1.20787,92299998.0
2005-03-22 23:14:00,1.20785,1.2079,1.20785,1.2079,29300000.0
2005-03-22 23:15:00,1.20801,1.20805,1.20793,1.20793,104800001.0
2005-03-22 23:16:00,1.20792,1.20806,1.20792,1.208,81900001.0
2005-03-22 23:17:00,1.208,1.20809,1.208,1.20802,67100000.0
2005-03-22 23:18:00,1.20802,1.20802,1.20793,1.20793,27800000.0
2005-03-22 23:19:00,1.2081,1.2081,1.2081,1.2081,40400002.0
2005-03-22 23:20:00,1.20807,1.20824,1.208,1.208,107100000.0
2005-03-22 23:21:00,1.20808,1.20808,1.20785,1.20799,29500000.0
2005-03-22 23:22:00,1.20808,1.2081,1.20785,1.20793,76699997.0
2005-03-22 23:23:00,1.20796,1.20811,1.20796,1.20801,10900000.0
2005-03-22 23:24:00,1.20799,1.20799,1.20791,1.20791,30300000.0
2005-03-22 23:25:00,1.20776,1.20778,1.2075,1.20752,138000002.0
2005-03-22 23:26:00,1.20745,1.20768,1.20745,1.20752,131800000.0
2005-03-22 23:27:00,1.20752,1.20754,1.20748,1.20752,55100000.0
2005-03-22 23:28:00,1.20749,1.20761,1.20749,1.20749,154599997.0
2005-03-22 23:29:00,1.20787,1.20793,1.20772,1.20779,101600001.0
2005-03-22 23:30:00,1.2077,1.20775,1.2077,1.2077,62199997.0
2005-03-22 23:31:00,1.2076,1.2076,1.20736,1.20736,128000001.0
2005-03-22 23:32:00,1.20743,1.20743,1.20735,1.2074,61900000.0
2005-03-22 23:33:00,1.20737,1.2074,1.20733,1.20737,96100002.0
2005-03-22 23:34:00,1.20742,1.20749,1.20733,1.2074,57399999.0
2005-03-22 23:35:00,1.20719,1.20731,1.20707,1.20707,133100002.0
2005-03-22 23:36:00,1.20701,1.20704,1.20701,1.20704,26400001.0
2005-03-22 23:37:00,1.2071,1.20742,1.2071,1.2073,39700000.0
2005-03-22 23:38:00,1.20719,1.20746,1.20719,1.20738,31700000.0
2005-03-22 23:39:00,1.20745,1.20777,1.20745,1.2077,141800001.0
2005-03-22 23:40:00,1.20773,1.2079,1.20773,1.20781,109500003.0
2005-03-22 23:41:00,1.20776,1.20776,1.20757,1.20757,73100001.0
2005-03-22 23:42:00,1.20724,1.20783,1.20724,1.20783,120900002.0
2005-03-22 23:43:00,1.2077,1.20809,1.2077,1.20799,182400003.0
2005-03-22 23:44:00,1.20837,1.2084,1.2082,1.20835,178100002.0
2005-03-22 23:45:00,1.20843,1.20843,1.20822,1.20828,76700001.0
2005-03-22 23:46:00,1.20832,1.20836,1.20822,1.20829,40800000.0
2005-03-22 23:47:00,1.20826,1.20829,1.20826,1.20829,7200000.0
2005-03-22 23:48:00,1.2082,1.2082,1.20815,1.20815,60799999.0
2005-03-22 23:49:00,1.20813,1.20817,1.20809,1.20813,107999998.0
2005-03-22 23:50:00,1.20813,1.20815,1.20807,1.20808,107900000.0
2005-03-22 23:51:00,1.20818,1.20841,1.20818,1.20826,101700002.0
2005-03-22 23:52:00,1.20846,1.20858,1.20844,1.20851,109900005.0
2005-03-22 23:53:00,1.20867,1.20872,1.20845,1.20845,172100004.0
2005-03-22 23:54:00,1.20857,1.2087,1.20827,1.20827,25800000.0
2005-03-22 23:55:00,1.20836,1.20848,1.20836,1.20848,162100001.0
2005-03-22 23:56:00,1.20841,1.20851,1.20841,1.20851,89200001.0
2005-03-22 23:57:00,1.20851,1.20851,1.20849,1.20849,46200000.0
2005-03-22 23:58:00,1.20848,1.20855,1.20842,1.2085,96300000.0
2005-03-22 23:59:00,1.20852,1.20861,1.20852,1.20861,40800000.0
2005-03-23 00:00:00,1.2087,1.2087,1.20855,1.20855,41600001.0
2005-03-23 00:01:00,1.20891,1.20904,1.20887,1.20895,173400001.0
2005-03-23 00:02:00,1.20898,1.20918,1.20891,1.20899,191800001.0
2005-03-23 00:03:00,1.209,1.2092,1.209,1.2092,11200000.0
2005-03-23 00:04:00,1.20893,1.20896,1.20866,1.20893,127300001.0
2005-03-23 00:05:00,1.20863,1.2091,1.20863,1.2091,142500005.0
2005-03-23 00:06:00,1.20912,1.20916,1.20887,1.20887,88000002.0
2005-03-23 00:07:00,1.20909,1.20909,1.20881,1.20905,41000000.0
2005-03-23 00:08:00,1.20915,1.20915,1.2089,1.2089,97399999.0
2005-03-23 00:09:00,1.20874,1.20887,1.20873,1.2088,126399999.0
2005-03-23 00:10:00,1.20885,1.20918,1.20879,1.2091,199599999.0
2005-03-23 00:11:00,1.20915,1.20915,1.20867,1.20867,69700001.0
2005-03-23 00:12:00,1.20873,1.20897,1.20869,1.2089,169699999.0
2005-03-23 00:13:00,1.20868,1.20868,1.20854,1.20865,51000000.0
2005-03-23 00:14:00,1.20877,1.20882,1.2086,1.20862,81500000.0
2005-03-23 00:15:00,1.20887,1.20887,1.2086,1.20866,75800001.0
2005-03-23 00:16:00,1.20877,1.20885,1.20872,1.20872,54899999.0
2005-03-23 00:17:00,1.20886,1.20901,1.20885,1.20899,132200001.0
2005-03-23 00:18:00,1.209,1.209,1.20888,1.20892,103800002.0
2005-03-23 00:19:00,1.20903,1.20917,1.20893,1.209,151500002.0
2005-03-23 00:20:00,1.20913,1.20913,1.20896,1.20906,60700000.0
2005-03-23 00:21:00,1.20905,1.2092,1.20883,1.2092,129299998.0
2005-03-23 00:22:00,1.20926,1.20939,1.20917,1.20934,138100002.0
2005-03-23 00:23:00,1.20935,1.20952,1.20935,1.20943,150000000.0
2005-03-23 00:24:00,1.20962,1.2098,1.20946,1.20978,58400001.0
2005-03-23 00:25:00,1.20975,1.20975,1.20916,1.20921,83100000.0
2005-03-23 00:26:00,1.20943,1.20972,1.20943,1.20966,98200000.0
2005-03-23 00:27:00,1.20955,1.20955,1.20921,1.20945,41500001.0
2005-03-23 00:28:00,1.20942,1.20945,1.2092,1.2093,124199998.0
2005-03-23 00:29:00,1.20929,1.20936,1.2089,1.20892,71300001.0
2005-03-23 00:30:00,1.20939,1.2095,1.20922,1.20922,63000000.0
2005-03-23 00:31:00,1.20927,1.20931,1.20907,1.20907,59100000.0
2005-03-23 00:32:00,1.20944,1.20953,1.20922,1.2093,68000001.0
2005-03-23 00:33:00,1.20925,1.20938,1.20925,1.20934,65900000.0
2005-03-23 00:34:00,1.20938,1.20952,1.20911,1.20952,111999999.0
2005-03-23 00:35:00,1.20953,1.20959,1.20953,1.20959,12200000.0
2005-03-23 00:36:00,1.20956,1.20956,1.20909,1.20909,126999997.0
2005-03-23 00:37:00,1.20915,1.20928,1.20915,1.20928,20700000.0
2005-03-23 00:38:00,1.20932,1.20947,1.20932,1.20947,96600000.0
2005-03-23 00:39:00,1.20952,1.20966,1.20952,1.20966,40900001.0
2005-03-23 00:40:00,1.20939,1.20945,1.20925,1.20938,94400002.0
2005-03-23 00:41:00,1.20939,1.20944,1.20928,1.20928,65499998.0
2005-03-23 00:42:00,1.20927,1.20937,1.20902,1.2091,119800001.0
2005-03-23 00:43:00,1.20902,1.20938,1.20898,1.20938,205900003.0
2005-03-23 00:44:00,1.20937,1.20944,1.20916,1.20919,184900000.0
2005-03-23 00:45:00,1.20916,1.20944,1.20916,1.20941,95400000.0
2005-03-23 00:46:00,1.20947,1.20947,1.20928,1.20945,78400002.0
2005-03-23 00:47:00,1.20928,1.20938,1.20916,1.20936,116300002.0
2005-03-23 00:48:00,1.20933,1.20936,1.20927,1.20928,78299998.0
2005-03-23 00:49:00,1.20908,1.20918,1.20908,1.20914,88000000.0
2005-03-23 00:50:00,1.20938,1.20938,1.20873,1.20887,109399998.0
2005-03-23 00:51:00,1.20855,1.20855,1.20821,1.20821,79999998.0
2005-03-23 00:52:00,1.20835,1.20857,1.20835,1.20853,116100001.0
2005-03-23 00:53:00,1.20851,1.20864,1.20843,1.20864,123599997.0
2005-03-23 00:54:00,1.20859,1.20867,1.20833,1.20867,115400002.0
2005-03-23 00:55:00,1.20872,1.20872,1.20839,1.20839,25000000.0
2005-03-23 00:56:00,1.20845,1.20845,1.20832,1.20832,49700000.0
2005-03-23 00:57:00,1.20835,1.20835,1.20817,1.20831,125200000.0
2005-03-23 00:58:00,1.2081,1.2081,1.20805,1.20805,16800000.0
2005-03-23 00:59:00,1.20795,1.20802,1.20793,1.20793,77199999.0
2005-03-23 01:00:00,1.20799,1.20806,1.20794,1.20806,67400000.0
2005-03-23 01:01:00,1.20807,1.20809,1.20793,1.20795,47700000.0
2005-03-23 01:02:00,1.20817,1.20825,1.20809,1.20814,111900001.0
2005-03-23 01:03:00,1.20798,1.20812,1.20792,1.20812,50800001.0
2005-03-23 01:04:00,1.20812,1.2082,1.20809,1.20813,90500000.0
2005-03-23 01:05:00,1.2082,1.20832,1.20805,1.20815,149400001.0
2005-03-23 01:06:00,1.20818,1.20826,1.20818,1.20823,57600000.0
2005-03-23 01:07:00,1.2084,1.2084,1.20817,1.20827,27899999.0
2005-03-23 01:08:00,1.2083,1.20834,1.20823,1.20828,156200002.0
2005-03-23 01:09:00,1.20822,1.20843,1.20816,1.20816,54599999.0
2005-03-23 01:10:00,1.20831,1.20871,1.20826,1.20871,95900002.0
2005-03-23 01:11:00,1.20888,1.20892,1.20884,1.20888,127000002.0
2005-03-23 01:12:00,1.20902,1.20922,1.20894,1.20894,132999998.0
2005-03-23 01:13:00,1.2089,1.2089,1.2089,1.2089,800000.0
2005-03-23 01:14:00,1.20885,1.20885,1.20885,1.20885,43100001.0
2005-03-23 01:15:00,1.20892,1.20892,1.20888,1.20888,59600000.0
2005-03-23 01:16:00,1.20895,1.20912,1.20895,1.20906,68000000.0
2005-03-23 01:17:00,1.20926,1.20934,1.20913,1.20934,105500002.0
2005-03-23 01:18:00,1.20905,1.20916,1.20836,1.20896,147100000.0
2005-03-23 01:19:00,1.20866,1.20866,1.20844,1.20844,7700000.0
2005-03-23 01:20:00,1.20841,1.2088,1.20836,1.20836,25200000.0
2005-03-23 01:21:00,1.20826,1.20858,1.20818,1.20818,45000000.0
2005-03-23 01:22:00,1.20821,1.20891,1.20821,1.20889,109200001.0
2005-03-23 01:23:00,1.20932,1.20932,1.20895,1.20909,46200000.0
2005-03-23 01:24:00,1.20898,1.20898,1.20894,1.20894,63500001.0
2005-03-23 01:25:00,1.2091,1.20913,1.20905,1.20913,40900000.0
2005-03-23 01:26:00,1.20903,1.20903,1.2089,1.2089,107100001.0
2005-03-23 01:27:00,1.20893,1.20894,1.20892,1.20894,31200000.0
2005-03-23 01:28:00,1.20905,1.20905,1.20898,1.20898,25500000.0
2005-03-23 01:29:00,1.20938,1.20938,1.2089,1.209,101200001.0
2005-03-23 01:30:00,1.20893,1.20895,1.20893,1.20895,32500000.0
2005-03-23 01:31:00,1.209,1.209,1.20895,1.209,25900000.0
2005-03-23 01:32:00,1.209,1.20905,1.209,1.20905,17600000.0
2005-03-23 01:33:00,1.209,1.209,1.20898,1.20898,36000001.0
2005-03-23 01:34:00,1.20896,1.20896,1.20889,1.20889,10400000.0
2005-03-23 01:35:00,1.20899,1.20899,1.20896,1.20896,10500000.0
2005-03-23 01:36:00,1.20937,1.20939,1.20929,1.20933,120600000.0
2005-03-23 01:37:00,1.20893,1.209,1.20893,1.209,25700000.0
2005-03-23 01:38:00,1.20895,1.20905,1.20895,1.209,187599999.0
2005-03-23 01:39:00,1.20909,1.20924,1.20894,1.20919,99700001.0
2005-03-23 01:40:00,1.2089,1.20903,1.2089,1.20903,40100000.0
2005-03-23 01:41:00,1.20905,1.20905,1.20902,1.20902,59000000.0
2005-03-23 01:42:00,1.209,1.209,1.209,1.209,2400000.0
2005-03-23 01:43:00,1.209,1.20908,1.209,1.20908,45400002.0
2005-03-23 01:44:00,1.209,1.20914,1.2088,1.20914,29700000.0
2005-03-23 01:45:00,1.209,1.209,1.209,1.209,15100000.0
2005-03-23 01:46:00,1.20895,1.20905,1.20895,1.209,92200003.0
2005-03-23 01:47:00,1.20903,1.20903,1.20903,1.20903,20700001.0
2005-03-23 01:48:00,1.2089,1.2089,1.20845,1.20873,76700000.0
2005-03-23 01:49:00,1.20898,1.20921,1.20898,1.20921,12100000.0
2005-03-23 01:50:00,1.20894,1.20905,1.2088,1.2089,196800001.0
2005-03-23 01:51:00,1.20893,1.2092,1.20878,1.2092,103800001.0
2005-03-23 01:52:00,1.20883,1.20883,1.20825,1.20825,59900001.0
2005-03-23 01:53:00,1.20875,1.20907,1.20872,1.20879,103400000.0
2005-03-23 01:54:00,1.2082,1.20832,1.20817,1.20817,68200000.0
2005-03-23 01:55:00,1.2083,1.2083,1.20825,1.20825,33600000.0
2005-03-23 01:56:00,1.20834,1.20908,1.20834,1.20896,123900001.0
2005-03-23 01:57:00,1.20929,1.20929,1.2088,1.20906,95500001.0
2005-03-23 01:58:00,1.20869,1.20893,1.20827,1.20893,137499996.0
2005-03-23 01:59:00,1.20883,1.20898,1.20883,1.20891,75400000.0
2005-03-23 02:00:00,1.20871,1.20887,1.20869,1.20869,114699998.0
2005-03-23 02:01:00,1.20891,1.20933,1.20891,1.20933,115100000.0
2005-03-23 02:02:00,1.20923,1.20973,1.2089,1.20973,174199996.0
2005-03-23 02:03:00,1.20972,1.20975,1.20963,1.20975,86600002.0
2005-03-23 02:04:00,1.20942,1.20942,1.20924,1.20924,63400000.0
2005-03-23 02:05:00,1.20947,1.20947,1.20906,1.20913,121500002.0
2005-03-23 02:06:00,1.2091,1.20923,1.20878,1.20903,97400000.0
2005-03-23 02:07:00,1.20928,1.20947,1.20928,1.20947,98000001.0
2005-03-23 02:08:00,1.20959,1.20959,1.20897,1.20897,111700001.0
2005-03-23 02:09:00,1.20891,1.20922,1.20891,1.2092,78399999.0
2005-03-23 02:10:00,1.20941,1.20941,1.20912,1.20915,124600001.0
2005-03-23 02:11:00,1.20949,1.20953,1.20922,1.20934,93100000.0
2005-03-23 02:12:00,1.20945,1.20972,1.20919,1.20919,95400000.0
2005-03-23 02:13:00,1.20918,1.20977,1.20918,1.20973,39900000.0
2005-03-23 02:14:00,1.20973,1.20973,1.20957,1.20964,162799996.0
2005-03-23 02:15:00,1.20974,1.20979,1.2095,1.20979,133300001.0
2005-03-23 02:16:00,1.2097,1.2098,1.2097,1.2098,8600000.0
2005-03-23 02:17:00,1.20987,1.20987,1.20946,1.20962,105299998.0
2005-03-23 02:18:00,1.20967,1.20987,1.2095,1.20972,123700000.0
2005-03-23 02:19:00,1.20987,1.21,1.2098,1.2098,172599999.0
2005-03-23 02:20:00,1.2096,1.20981,1.20954,1.20981,173000002.0
2005-03-23 02:21:00,1.20963,1.20977,1.20955,1.2096,51300000.0
2005-03-23 02:22:00,1.20968,1.20968,1.20946,1.20968,171700000.0
2005-03-23 02:23:00,1.20978,1.20993,1.20974,1.20989,67300000.0
2005-03-23 02:24:00,1.20988,1.20988,1.20968,1.20968,46400002.0
2005-03-23 02:25:00,1.20951,1.20963,1.2094,1.20943,103500001.0
2005-03-23 02:26:00,1.20934,1.2094,1.20926,1.2094,109099999.0
2005-03-23 02:27:00,1.20958,1.20958,1.20947,1.20947,22400000.0
2005-03-23 02:28:00,1.20963,1.20963,1.20931,1.20934,79800001.0
2005-03-23 02:29:00,1.20968,1.20976,1.20964,1.20975,106400000.0
2005-03-23 02:30:00,1.20961,1.2097,1.20949,1.20966,43900000.0
2005-03-23 02:31:00,1.20949,1.20958,1.20937,1.20942,131900003.0
2005-03-23 02:32:00,1.20947,1.2095,1.20922,1.20922,129400000.0
2005-03-23 02:33:00,1.20885,1.20939,1.20885,1.20939,33500000.0
2005-03-23 02:34:00,1.20929,1.20948,1.20912,1.20948,156700001.0
2005-03-23 02:35:00,1.20955,1.20955,1.20932,1.20948,116399999.0
2005-03-23 02:36:00,1.20913,1.20926,1.20899,1.20902,70800000.0
2005-03-23 02:37:00,1.20917,1.20917,1.20895,1.20914,52700000.0
2005-03-23 02:38:00,1.20878,1.20907,1.20878,1.20893,64099999.0
2005-03-23 02:39:00,1.20892,1.20922,1.20892,1.20912,61300000.0
2005-03-23 02:40:00,1.2091,1.20942,1.2091,1.20942,123699998.0
2005-03-23 02:41:00,1.20953,1.20953,1.20912,1.20935,53499999.0
2005-03-23 02:42:00,1.20936,1.20946,1.20925,1.20936,158499997.0
2005-03-23 02:43:00,1.2093,1.20955,1.20893,1.20955,101700000.0
2005-03-23 02:44:00,1.20963,1.20969,1.20929,1.20929,101600002.0
2005-03-23 02:45:00,1.20923,1.20953,1.20917,1.20953,79600001.0
2005-03-23 02:46:00,1.20936,1.20943,1.20917,1.20943,68400000.0
2005-03-23 02:47:00,1.20948,1.20948,1.20935,1.20935,5600000.0
2005-03-23 02:48:00,1.2097,1.20971,1.20926,1.20942,99700001.0
2005-03-23 02:49:00,1.20958,1.20958,1.20957,1.20957,10400000.0
2005-03-23 02:50:00,1.20945,1.20965,1.20945,1.20965,106100000.0
2005-03-23 02:51:00,1.20937,1.20944,1.20932,1.20942,209900002.0
2005-03-23 02:52:00,1.20941,1.20955,1.20929,1.20929,70500001.0
2005-03-23 02:53:00,1.20889,1.20928,1.20879,1.20928,63600000.0
2005-03-23 02:54:00,1.20943,1.20958,1.20909,1.20958,129900001.0
2005-03-23 02:55:00,1.2095,1.20962,1.20931,1.20931,65300000.0
2005-03-23 02:56:00,1.20933,1.20951,1.20933,1.20938,67800000.0
2005-03-23 02:57:00,1.20944,1.20951,1.20944,1.20951,35800001.0
2005-03-23 02:58:00,1.20962,1.20963,1.20944,1.20955,227500004.0
2005-03-23 02:59:00,1.20942,1.20942,1.20914,1.2093,141100002.0
2005-03-23 03:00:00,1.2092,1.2092,1.20889,1.20909,137800001.0
2005-03-23 03:01:00,1.20896,1.20896,1.20854,1.20888,123400001.0
2005-03-23 03:02:00,1.20908,1.20911,1.20871,1.20892,130000000.0
2005-03-23 03:03:00,1.20868,1.20895,1.20864,1.20895,72000001.0
2005-03-23 03:04:00,1.20893,1.20902,1.2088,1.20894,67000000.0
2005-03-23 03:05:00,1.20902,1.20908,1.20859,1.20859,64100001.0
2005-03-23 03:06:00,1.20859,1.20884,1.20859,1.20884,14400000.0
2005-03-23 03:07:00,1.20873,1.20886,1.20862,1.2087,157399999.0
2005-03-23 03:08:00,1.20861,1.20893,1.20852,1.20893,126200002.0
2005-03-23 03:09:00,1.20897,1.20905,1.20896,1.20897,92500003.0
2005-03-23 03:10:00,1.20838,1.20882,1.20838,1.20863,136000000.0
2005-03-23 03:11:00,1.20875,1.20904,1.20866,1.20904,74299999.0
2005-03-23 03:12:00,1.2092,1.20931,1.20895,1.20901,158499999.0
2005-03-23 03:13:00,1.2091,1.20917,1.20882,1.20915,162900000.0
2005-03-23 03:14:00,1.2091,1.20915,1.20885,1.20885,59300002.0
2005-03-23 03:15:00,1.20894,1.20914,1.20891,1.20891,96999998.0
2005-03-23 03:16:00,1.20915,1.20915,1.20898,1.20904,44600000.0
2005-03-23 03:17:00,1.20914,1.20914,1.20869,1.20869,122599999.0
2005-03-23 03:18:00,1.20905,1.20905,1.20873,1.20873,150600000.0
2005-03-23 03:19:00,1.20867,1.20909,1.20866,1.20907,143700000.0
2005-03-23 03:20:00,1.20893,1.2091,1.20874,1.2091,66500000.0
2005-03-23 03:21:00,1.20871,1.20889,1.20871,1.20875,70400000.0
2005-03-23 03:22:00,1.20879,1.20901,1.20879,1.20901,48199999.0
2005-03-23 03:23:00,1.20879,1.20879,1.20831,1.2085,54300000.0
2005-03-23 03:24:00,1.2087,1.20893,1.20859,1.20859,146200000.0
2005-03-23 03:25:00,1.2084,1.20874,1.20826,1.2087,121399999.0
2005-03-23 03:26:00,1.20881,1.20881,1.20848,1.20857,111900000.0
2005-03-23 03:27:00,1.20848,1.20873,1.20843,1.2086,130699997.0
2005-03-23 03:28:00,1.20842,1.20864,1.20841,1.20852,71200001.0
2005-03-23 03:29:00,1.20857,1.20857,1.20827,1.20827,59099998.0
2005-03-23 03:30:00,1.20829,1.20853,1.20829,1.20833,72199999.0
2005-03-23 03:31:00,1.20821,1.20835,1.20811,1.20835,67300000.0
2005-03-23 03:32:00,1.20829,1.20864,1.20826,1.20864,79200000.0
2005-03-23 03:33:00,1.20833,1.20858,1.20833,1.2085,34100001.0
2005-03-23 03:34:00,1.20836,1.20846,1.20825,1.20827,131400002.0
2005-03-23 03:35:00,1.2083,1.20848,1.20824,1.20824,30500000.0
2005-03-23 03:36:00,1.20838,1.20843,1.20835,1.20835,60100001.0
2005-03-23 03:37:00,1.20818,1.2085,1.20818,1.20836,146699998.0
2005-03-23 03:38:00,1.20833,1.20837,1.20833,1.20837,32700000.0
2005-03-23 03:39:00,1.20843,1.20858,1.20843,1.20847,116200000.0
2005-03-23 03:40:00,1.20835,1.2086,1.20835,1.2086,40899999.0
2005-03-23 03:41:00,1.20847,1.20875,1.20845,1.20875,94300001.0
2005-03-23 03:42:00,1.20837,1.20856,1.20829,1.20847,138200002.0
2005-03-23 03:43:00,1.20863,1.20863,1.20812,1.20812,78899999.0
2005-03-23 03:44:00,1.2086,1.2086,1.2083,1.20837,136799999.0
2005-03-23 03:45:00,1.20856,1.20876,1.20856,1.20869,64300001.0
2005-03-23 03:46:00,1.20862,1.20871,1.20862,1.20871,4000000.0
2005-03-23 03:47:00,1.20868,1.20869,1.20833,1.20833,64299999.0
2005-03-23 03:48:00,1.20865,1.20865,1.20845,1.20863,57200000.0
2005-03-23 03:49:00,1.20877,1.20879,1.20847,1.20847,69400001.0
2005-03-23 03:50:00,1.20847,1.20873,1.20847,1.20863,30100000.0
2005-03-23 03:51:00,1.20871,1.2088,1.20864,1.20869,79800001.0
2005-03-23 03:52:00,1.20859,1.20873,1.20859,1.20863,75800001.0
2005-03-23 03:53:00,1.20867,1.20872,1.20845,1.20845,172300002.0
2005-03-23 03:54:00,1.20871,1.2088,1.2086,1.2088,78999998.0
2005-03-23 03:55:00,1.2089,1.20898,1.20872,1.20874,80000001.0
2005-03-23 03:56:00,1.20878,1.20896,1.2087,1.20873,157200001.0
2005-03-23 03:57:00,1.20881,1.20892,1.20852,1.20852,107500002.0
2005-03-23 03:58:00,1.20857,1.20898,1.20857,1.20898,53599999.0
2005-03-23 03:59:00,1.20878,1.20898,1.20844,1.20844,52900000.0
2005-03-23 04:00:00,1.20856,1.20877,1.20853,1.20868,179999998.0
2005-03-23 04:01:00,1.20885,1.20885,1.20867,1.20867,98300000.0
2005-03-23 04:02:00,1.20894,1.20899,1.2088,1.2088,84500000.0
2005-03-23 04:03:00,1.20858,1.20858,1.20852,1.20852,21500000.0
2005-03-23 04:04:00,1.20876,1.20876,1.20864,1.20864,46600000.0
2005-03-23 04:05:00,1.20864,1.20883,1.20864,1.20877,119600001.0
2005-03-23 04:06:00,1.20843,1.20876,1.20842,1.20861,179799997.0
2005-03-23 04:07:00,1.20859,1.20893,1.20859,1.20893,15500000.0
2005-03-23 04:08:00,1.20892,1.20897,1.20868,1.2087,63500001.0
2005-03-23 04:09:00,1.20865,1.20889,1.20861,1.20889,67500001.0
2005-03-23 04:10:00,1.20891,1.20891,1.20849,1.20857,153299999.0
2005-03-23 04:11:00,1.20883,1.20883,1.20882,1.20882,21600000.0
2005-03-23 04:12:00,1.20858,1.20881,1.20852,1.20881,155199998.0
2005-03-23 04:13:00,1.2087,1.2087,1.20782,1.20782,127100001.0
2005-03-23 04:14:00,1.20815,1.20826,1.20812,1.20826,169999999.0
2005-03-23 04:15:00,1.20826,1.2084,1.20826,1.2084,22400000.0
2005-03-23 04:16:00,1.20858,1.20858,1.20817,1.20847,88599998.0
2005-03-23 04:17:00,1.2083,1.20856,1.20829,1.20856,108799998.0
2005-03-23 04:18:00,1.20845,1.20848,1.20831,1.20831,78499999.0
2005-03-23 04:19:00,1.20806,1.20829,1.20796,1.20829,59900000.0
2005-03-23 04:20:00,1.2082,1.20842,1.20819,1.20835,192199999.0
2005-03-23 04:21:00,1.20822,1.20822,1.20786,1.20818,187300000.0
2005-03-23 04:22:00,1.20797,1.20831,1.20797,1.20812,182200000.0
2005-03-23 04:23:00,1.20805,1.20815,1.20737,1.20737,117300002.0
2005-03-23 04:24:00,1.20786,1.20821,1.20786,1.20821,48700000.0
2005-03-23 04:25:00,1.20803,1.20817,1.20803,1.20817,6400000.0
2005-03-23 04:26:00,1.20809,1.20809,1.20801,1.20801,39300002.0
2005-03-23 04:27:00,1.20794,1.20817,1.20794,1.20817,19800000.0
2005-03-23 04:28:00,1.20807,1.20819,1.20782,1.20782,39400000.0
2005-03-23 04:29:00,1.20788,1.20814,1.20788,1.20795,193799997.0
2005-03-23 04:30:00,1.2081,1.20831,1.2081,1.20831,107799999.0
2005-03-23 04:31:00,1.20803,1.20818,1.20803,1.20803,151100000.0
2005-03-23 04:32:00,1.20795,1.20824,1.20795,1.20808,85600002.0
2005-03-23 04:33:00,1.20805,1.20819,1.20804,1.2081,44800000.0
2005-03-23 04:34:00,1.20797,1.20825,1.20797,1.20799,95399999.0
2005-03-23 04:35:00,1.20837,1.2084,1.20817,1.20821,107199998.0
2005-03-23 04:36:00,1.2082,1.20834,1.2082,1.20832,132200001.0
2005-03-23 04:37:00,1.20813,1.20848,1.20811,1.20848,58199999.0
2005-03-23 04:38:00,1.20812,1.20842,1.20812,1.20819,73900001.0
2005-03-23 04:39:00,1.20808,1.2085,1.20808,1.2085,48700000.0
2005-03-23 04:40:00,1.20845,1.20848,1.20827,1.20827,167200000.0
2005-03-23 04:41:00,1.20825,1.20837,1.20809,1.20837,65000001.0
2005-03-23 04:42:00,1.2084,1.2084,1.20807,1.20821,105300001.0
2005-03-23 04:43:00,1.20846,1.20846,1.20807,1.20838,89000000.0
2005-03-23 04:44:00,1.20772,1.20838,1.20772,1.20838,88000002.0
2005-03-23 04:45:00,1.20822,1.20825,1.20807,1.20825,85100002.0
2005-03-23 04:46:00,1.2082,1.20844,1.20814,1.2083,114300001.0
2005-03-23 04:47:00,1.20815,1.20845,1.20815,1.20845,118400000.0
2005-03-23 04:48:00,1.20846,1.20846,1.20825,1.20839,70200002.0
2005-03-23 04:49:00,1.20846,1.20846,1.20809,1.20836,68100001.0
2005-03-23 04:50:00,1.2082,1.2083,1.2082,1.2082,42399999.0
2005-03-23 04:51:00,1.20815,1.2085,1.20812,1.2085,94799998.0
2005-03-23 04:52:00,1.20849,1.20849,1.20822,1.20843,88799999.0
2005-03-23 04:53:00,1.20846,1.20848,1.20831,1.20838,145199999.0
2005-03-23 04:54:00,1.20813,1.20845,1.20798,1.20845,41000001.0
2005-03-23 04:55:00,1.20848,1.20848,1.20824,1.20835,60300000.0
2005-03-23 04:56:00,1.20824,1.20858,1.20824,1.20858,85000001.0
2005-03-23 04:57:00,1.20836,1.20858,1.20836,1.20858,46300001.0
2005-03-23 04:58:00,1.20858,1.20861,1.20824,1.20861,121300003.0
2005-03-23 04:59:00,1.20849,1.20854,1.20837,1.20837,97600001.0
2005-03-23 05:00:00,1.20844,1.20848,1.20833,1.20848,57100001.0
2005-03-23 05:01:00,1.20843,1.2085,1.20838,1.2085,39299999.0
2005-03-23 05:02:00,1.2086,1.20875,1.20855,1.20866,60800000.0
2005-03-23 05:03:00,1.20883,1.20883,1.20868,1.20876,85000000.0
2005-03-23 05:04:00,1.20863,1.20891,1.20849,1.20886,123999999.0
2005-03-23 05:05:00,1.20873,1.20873,1.20862,1.20862,61800000.0
2005-03-23 05:06:00,1.20877,1.20883,1.20871,1.20871,48700000.0
2005-03-23 05:07:00,1.20863,1.20863,1.20837,1.20841,119199998.0
2005-03-23 05:08:00,1.20843,1.20856,1.20843,1.20849,57200002.0
2005-03-23 05:09:00,1.20869,1.20869,1.20832,1.20832,44900000.0
2005-03-23 05:10:00,1.20841,1.2085,1.20841,1.2085,146100001.0
2005-03-23 05:11:00,1.20846,1.20846,1.20828,1.20832,90500001.0
2005-03-23 05:12:00,1.20837,1.20852,1.20837,1.20852,84700000.0
2005-03-23 05:13:00,1.20864,1.20865,1.20855,1.20855,99700000.0
2005-03-23 05:14:00,1.20845,1.20852,1.20829,1.20832,120099998.0
2005-03-23 05:15:00,1.20872,1.20878,1.20834,1.20834,99400000.0
2005-03-23 05:16:00,1.20848,1.2087,1.20848,1.20858,136700001.0
2005-03-23 05:17:00,1.20852,1.20864,1.20851,1.20851,118999997.0
2005-03-23 05:18:00,1.20865,1.20873,1.20843,1.20843,105399999.0
2005-03-23 05:19:00,1.20838,1.20862,1.20825,1.20862,43500000.0
2005-03-23 05:20:00,1.20877,1.20877,1.20838,1.20872,97299998.0
2005-03-23 05:21:00,1.2085,1.2086,1.20841,1.20853,124000000.0
2005-03-23 05:22:00,1.20861,1.20877,1.2085,1.20867,109700001.0
2005-03-23 05:23:00,1.20858,1.2089,1.20858,1.2089,98099998.0
2005-03-23 05:24:00,1.20867,1.20869,1.20813,1.20835,115880000.0
2005-03-23 05:25:00,1.2085,1.20877,1.2085,1.20861,111500000.0
2005-03-23 05:26:00,1.20862,1.20881,1.2086,1.20881,60600000.0
2005-03-23 05:27:00,1.20865,1.20865,1.20841,1.20843,70700001.0
2005-03-23 05:28:00,1.20862,1.20878,1.20862,1.20873,109400003.0
2005-03-23 05:29:00,1.2085,1.20864,1.2085,1.20854,100800002.0
2005-03-23 05:30:00,1.20835,1.20854,1.2082,1.2082,119800001.0
2005-03-23 05:31:00,1.20832,1.20845,1.2082,1.2082,124100000.0
2005-03-23 05:32:00,1.2084,1.20859,1.20821,1.20859,28800000.0
2005-03-23 05:33:00,1.20861,1.20861,1.2085,1.2085,102900001.0
2005-03-23 05:34:00,1.20825,1.20843,1.20791,1.20829,85799999.0
2005-03-23 05:35:00,1.20847,1.20849,1.20838,1.20841,178000002.0
2005-03-23 05:36:00,1.2085,1.20859,1.2081,1.2081,85200002.0
2005-03-23 05:37:00,1.20805,1.20811,1.20796,1.20796,82399997.0
2005-03-23 05:38:00,1.20798,1.20814,1.20785,1.20811,87700000.0
2005-03-23 05:39:00,1.2083,1.2083,1.20799,1.20829,139399999.0
2005-03-23 05:40:00,1.20801,1.20828,1.20795,1.20828,80700000.0
2005-03-23 05:41:00,1.2083,1.2083,1.208,1.20829,102599999.0
2005-03-23 05:42:00,1.20833,1.20833,1.20812,1.20812,22300000.0
2005-03-23 05:43:00,1.20808,1.20832,1.20808,1.20832,35900001.0
2005-03-23 05:44:00,1.20805,1.20821,1.20777,1.2081,131300003.0
2005-03-23 05:45:00,1.20793,1.20835,1.20793,1.20813,148700000.0
2005-03-23 05:46:00,1.20822,1.20843,1.20822,1.20843,54000000.0
2005-03-23 05:47:00,1.208,1.20857,1.208,1.20857,54600001.0
2005-03-23 05:48:00,1.2085,1.2085,1.208,1.208,115999999.0
2005-03-23 05:49:00,1.20804,1.20819,1.20797,1.20819,93800001.0
2005-03-23 05:50:00,1.20818,1.20838,1.20818,1.20836,44200000.0
2005-03-23 05:51:00,1.20819,1.20841,1.20816,1.20834,78900002.0
2005-03-23 05:52:00,1.20835,1.20835,1.20804,1.20815,148900001.0
2005-03-23 05:53:00,1.20823,1.20848,1.20823,1.20848,63900000.0
2005-03-23 05:54:00,1.2084,1.20849,1.20808,1.2081,77800000.0
2005-03-23 05:55:00,1.20829,1.20838,1.20827,1.20831,105100000.0
2005-03-23 05:56:00,1.20818,1.20818,1.2078,1.20807,53400000.0
2005-03-23 05:57:00,1.20778,1.20792,1.20778,1.20788,114199999.0
2005-03-23 05:58:00,1.208,1.20809,1.20776,1.20785,79499999.0
2005-03-23 05:59:00,1.20806,1.20809,1.20791,1.20804,80100000.0
2005-03-23 06:00:00,1.20801,1.20854,1.20797,1.20846,30800000.0
2005-03-23 06:01:00,1.20839,1.20849,1.20831,1.20831,68700000.0
2005-03-23 06:02:00,1.2083,1.20846,1.20809,1.20816,47800000.0
2005-03-23 06:03:00,1.20831,1.20833,1.20814,1.20833,99499998.0
2005-03-23 06:04:00,1.20832,1.20832,1.20774,1.20814,181499996.0
2005-03-23 06:05:00,1.20838,1.20843,1.20827,1.20827,76399999.0
2005-03-23 06:06:00,1.2083,1.20834,1.20821,1.20834,112500001.0
2005-03-23 06:07:00,1.20845,1.20874,1.20845,1.20874,32400000.0
2005-03-23 06:08:00,1.20879,1.20879,1.20842,1.2086,56000000.0
2005-03-23 06:09:00,1.20821,1.20844,1.20819,1.2082,116200000.0
2005-03-23 06:10:00,1.20835,1.20835,1.20811,1.20813,31200000.0
2005-03-23 06:11:00,1.20822,1.20873,1.20822,1.20848,95800001.0
2005-03-23 06:12:00,1.20835,1.20866,1.20835,1.20866,52000000.0
2005-03-23 06:13:00,1.20853,1.20853,1.20842,1.20842,7500000.0
2005-03-23 06:14:00,1.20857,1.20857,1.208,1.20825,62599999.0
2005-03-23 06:15:00,1.20848,1.20867,1.20838,1.20853,113300003.0
2005-03-23 06:16:00,1.20851,1.20879,1.2084,1.20879,77900000.0
2005-03-23 06:17:00,1.20878,1.20884,1.20826,1.20832,192100000.0
2005-03-23 06:18:00,1.20828,1.20867,1.20828,1.20863,99400002.0
2005-03-23 06:19:00,1.20862,1.20865,1.20858,1.20865,52300000.0
2005-03-23 06:20:00,1.20859,1.20863,1.20859,1.20863,64100000.0
2005-03-23 06:21:00,1.20842,1.20864,1.20842,1.20851,52000000.0
2005-03-23 06:22:00,1.20845,1.20868,1.20835,1.20864,57900002.0
2005-03-23 06:23:00,1.20841,1.20856,1.20836,1.20854,91500000.0
2005-03-23 06:24:00,1.20865,1.20877,1.20834,1.20834,103900002.0
2005-03-23 06:25:00,1.20817,1.20817,1.20796,1.20796,103600001.0
2005-03-23 06:26:00,1.20813,1.20871,1.20813,1.20846,127700000.0
2005-03-23 06:27:00,1.2086,1.20886,1.2086,1.20882,132300002.0
2005-03-23 06:28:00,1.20858,1.20858,1.20838,1.20857,109299998.0
2005-03-23 06:29:00,1.20855,1.20877,1.20852,1.20871,110300001.0
2005-03-23 06:30:00,1.20873,1.20877,1.2086,1.20877,63900001.0
2005-03-23 06:31:00,1.20879,1.20879,1.20812,1.20825,109100000.0
2005-03-23 06:32:00,1.20825,1.2085,1.20825,1.20837,105199999.0
2005-03-23 06:33:00,1.20842,1.20842,1.20829,1.20832,86600000.0
2005-03-23 06:34:00,1.20858,1.20858,1.2083,1.2083,73400002.0
2005-03-23 06:35:00,1.20817,1.20864,1.20815,1.20815,169000000.0
2005-03-23 06:36:00,1.2083,1.2085,1.20828,1.20833,114999999.0
2005-03-23 06:37:00,1.20832,1.20842,1.20823,1.20833,100700000.0
2005-03-23 06:38:00,1.20821,1.20843,1.20809,1.20843,65400002.0
2005-03-23 06:39:00,1.20836,1.20848,1.20824,1.20848,129100003.0
2005-03-23 06:40:00,1.20844,1.20849,1.20811,1.20849,145899997.0
2005-03-23 06:41:00,1.20859,1.20859,1.20812,1.20812,106399996.0
2005-03-23 06:42:00,1.20813,1.2084,1.20811,1.2084,94200001.0
2005-03-23 06:43:00,1.20827,1.20829,1.20808,1.20808,137300001.0
2005-03-23 06:44:00,1.2082,1.2084,1.20807,1.20807,123600001.0
2005-03-23 06:45:00,1.20806,1.20815,1.20777,1.20811,107500000.0
2005-03-23 06:46:00,1.20803,1.20809,1.20796,1.20799,90100004.0
2005-03-23 06:47:00,1.20798,1.20838,1.20798,1.20828,75599999.0
2005-03-23 06:48:00,1.20813,1.20841,1.20808,1.20841,108799998.0
2005-03-23 06:49:00,1.20858,1.20858,1.20834,1.20834,37400000.0
2005-03-23 06:50:00,1.20836,1.20843,1.20832,1.20843,126300002.0
2005-03-23 06:51:00,1.20833,1.20833,1.20777,1.20809,49700000.0
2005-03-23 06:52:00,1.20794,1.20812,1.20794,1.20802,154400002.0
2005-03-23 06:53:00,1.20798,1.20817,1.2079,1.20798,167100003.0
2005-03-23 06:54:00,1.20792,1.20811,1.20781,1.20786,118600001.0
2005-03-23 06:55:00,1.20778,1.20813,1.20768,1.20813,81600000.0
2005-03-23 06:56:00,1.20813,1.20818,1.20793,1.20818,72400001.0
2005-03-23 06:57:00,1.20795,1.20795,1.20784,1.20787,136100004.0
2005-03-23 06:58:00,1.20793,1.20818,1.20782,1.20818,103500001.0
2005-03-23 06:59:00,1.20813,1.20826,1.20792,1.20792,116399999.0
2005-03-23 07:00:00,1.20799,1.20824,1.20799,1.20818,106400000.0
2005-03-23 07:01:00,1.20809,1.20834,1.20806,1.20834,133100000.0
2005-03-23 07:02:00,1.2082,1.2083,1.20802,1.20815,131900000.0
2005-03-23 07:03:00,1.20827,1.20827,1.20805,1.2082,77200000.0
2005-03-23 07:04:00,1.2082,1.20831,1.20817,1.20827,120000002.0
2005-03-23 07:05:00,1.20815,1.20824,1.20808,1.20816,104699999.0
2005-03-23 07:06:00,1.20834,1.20839,1.20803,1.20832,131800003.0
2005-03-23 07:07:00,1.2084,1.20849,1.20828,1.20829,105500000.0
2005-03-23 07:08:00,1.20841,1.20841,1.20816,1.20834,90300001.0
2005-03-23 07:09:00,1.20831,1.20844,1.20805,1.20805,55300000.0
2005-03-23 07:10:00,1.20823,1.20848,1.20822,1.20828,132600002.0
2005-03-23 07:11:00,1.20822,1.20841,1.20815,1.20832,179700000.0
2005-03-23 07:12:00,1.20825,1.20836,1.208,1.20801,105000000.0
2005-03-23 07:13:00,1.20805,1.20813,1.2077,1.20783,142400000.0
2005-03-23 07:14:00,1.2079,1.20819,1.20777,1.20814,56200000.0
2005-03-23 07:15:00,1.20797,1.20797,1.20772,1.2078,26500000.0
2005-03-23 07:16:00,1.20795,1.208,1.20777,1.20777,85700000.0
2005-03-23 07:17:00,1.20775,1.20775,1.20751,1.20771,109200003.0
2005-03-23 07:18:00,1.20769,1.20773,1.20758,1.20773,72900001.0
2005-03-23 07:19:00,1.20763,1.20783,1.20757,1.20782,116100001.0
2005-03-23 07:20:00,1.20774,1.20798,1.20759,1.20798,108400000.0
2005-03-23 07:21:00,1.20805,1.20805,1.20773,1.20797,117500000.0
2005-03-23 07:22:00,1.20775,1.20788,1.20774,1.20788,58300000.0
2005-03-23 07:23:00,1.20768,1.20788,1.20743,1.20788,93699999.0
2005-03-23 07:24:00,1.20783,1.20783,1.20743,1.20747,98400001.0
2005-03-23 07:25:00,1.20757,1.20769,1.20724,1.20764,109300002.0
2005-03-23 07:26:00,1.20768,1.2079,1.20768,1.20769,117300000.0
2005-03-23 07:27:00,1.20789,1.20789,1.20771,1.20781,142799998.0
2005-03-23 07:28:00,1.20792,1.20802,1.20788,1.20788,95300000.0
2005-03-23 07:29:00,1.20794,1.20797,1.20776,1.20786,110200000.0
2005-03-23 07:30:00,1.20769,1.20769,1.20761,1.20761,52299999.0
2005-03-23 07:31:00,1.20778,1.20792,1.20777,1.20792,121800004.0
2005-03-23 07:32:00,1.20787,1.2079,1.20771,1.20781,75600000.0
2005-03-23 07:33:00,1.2079,1.20799,1.20779,1.20799,63800002.0
2005-03-23 07:34:00,1.20792,1.20799,1.20765,1.20782,47700000.0
2005-03-23 07:35:00,1.20772,1.20786,1.20772,1.20783,82999998.0
2005-03-23 07:36:00,1.20777,1.20779,1.20772,1.20774,80000000.0
2005-03-23 07:37:00,1.2079,1.20806,1.20784,1.20787,129400003.0
2005-03-23 07:38:00,1.20772,1.20785,1.20772,1.20775,81099999.0
2005-03-23 07:39:00,1.20772,1.20792,1.20761,1.20792,54500000.0
2005-03-23 07:40:00,1.20768,1.20786,1.20766,1.20775,101999999.0
2005-03-23 07:41:00,1.20783,1.20783,1.20777,1.20777,8700000.0
2005-03-23 07:42:00,1.20768,1.20782,1.20766,1.20776,97900001.0
2005-03-23 07:43:00,1.20807,1.20814,1.20778,1.20797,200499997.0
2005-03-23 07:44:00,1.208,1.208,1.20772,1.2079,97800001.0
2005-03-23 07:45:00,1.20794,1.20802,1.20791,1.208,102700001.0
2005-03-23 07:46:00,1.2078,1.20801,1.20772,1.20783,143300001.0
2005-03-23 07:47:00,1.20768,1.2078,1.20765,1.2078,113099999.0
2005-03-23 07:48:00,1.2079,1.20801,1.20783,1.20785,89000001.0
2005-03-23 07:49:00,1.208,1.208,1.20761,1.20762,54699998.0
2005-03-23 07:50:00,1.20773,1.20778,1.20759,1.20759,85500000.0
2005-03-23 07:51:00,1.20751,1.20765,1.20738,1.20765,110200001.0
2005-03-23 07:52:00,1.20777,1.20779,1.20734,1.20742,99300000.0
2005-03-23 07:53:00,1.20755,1.20775,1.20755,1.20775,70500000.0
2005-03-23 07:54:00,1.20772,1.20783,1.20756,1.20756,34100000.0
2005-03-23 07:55:00,1.20754,1.20768,1.20734,1.20747,98099999.0
2005-03-23 07:56:00,1.20748,1.20791,1.20739,1.20785,138900001.0
2005-03-23 07:57:00,1.20789,1.20795,1.20763,1.20779,122700002.0
2005-03-23 07:58:00,1.20772,1.20781,1.20769,1.20781,112299999.0
2005-03-23 07:59:00,1.20797,1.20797,1.20779,1.20779,29700000.0
2005-03-23 08:00:00,1.20791,1.20791,1.20775,1.20788,160900002.0
2005-03-23 08:01:00,1.20784,1.20789,1.20758,1.20789,92400001.0
2005-03-23 08:02:00,1.20793,1.20794,1.20784,1.20785,77600002.0
2005-03-23 08:03:00,1.20794,1.20797,1.2078,1.20797,72000000.0
2005-03-23 08:04:00,1.20799,1.20799,1.20771,1.20776,119400000.0
2005-03-23 08:05:00,1.20786,1.20787,1.20753,1.20787,106699998.0
2005-03-23 08:06:00,1.20782,1.20782,1.20743,1.20748,219100001.0
2005-03-23 08:07:00,1.20768,1.20774,1.20755,1.2076,182300003.0
2005-03-23 08:08:00,1.2077,1.2077,1.20746,1.20765,230200003.0
2005-03-23 08:09:00,1.20795,1.20802,1.20793,1.20796,67500000.0
2005-03-23 08:10:00,1.20798,1.20798,1.20761,1.2078,106299999.0
2005-03-23 08:11:00,1.20776,1.20778,1.20762,1.20762,72399998.0
2005-03-23 08:12:00,1.20734,1.20763,1.20734,1.20738,122500001.0
2005-03-23 08:13:00,1.20745,1.20782,1.20745,1.20781,39200000.0
2005-03-23 08:14:00,1.20745,1.20746,1.20699,1.20699,120500000.0
2005-03-23 08:15:00,1.20727,1.20727,1.20653,1.20653,86099998.0
2005-03-23 08:16:00,1.20724,1.20731,1.20696,1.20697,162600002.0
2005-03-23 08:17:00,1.20717,1.20717,1.20695,1.20707,111500000.0
2005-03-23 08:18:00,1.20715,1.2073,1.20689,1.20689,61700002.0
2005-03-23 08:19:00,1.20724,1.20776,1.20724,1.20776,50000000.0
2005-03-23 08:20:00,1.2075,1.20754,1.20728,1.20732,138200000.0
2005-03-23 08:21:00,1.2073,1.20733,1.20686,1.20733,110200002.0
2005-03-23 08:22:00,1.20713,1.20735,1.20705,1.20735,73099998.0
2005-03-23 08:23:00,1.20745,1.20779,1.20724,1.20779,67500001.0
2005-03-23 08:24:00,1.20796,1.20796,1.20727,1.20727,130100000.0
2005-03-23 08:25:00,1.20726,1.20726,1.20678,1.2068,158090003.0
2005-03-23 08:26:00,1.20743,1.2075,1.20727,1.2075,99399997.0
2005-03-23 08:27:00,1.20738,1.2076,1.20734,1.2075,156900002.0
2005-03-23 08:28:00,1.20758,1.20766,1.20725,1.20766,111399999.0
2005-03-23 08:29:00,1.20765,1.20765,1.20752,1.20758,55399999.0
2005-03-23 08:30:00,1.20778,1.20778,1.2076,1.20773,60199999.0
2005-03-23 08:31:00,1.20775,1.20775,1.20749,1.20749,123700004.0
2005-03-23 08:32:00,1.20758,1.20796,1.20738,1.20796,93000000.0
2005-03-23 08:33:00,1.20769,1.20785,1.2076,1.20785,61300000.0
2005-03-23 08:34:00,1.2078,1.20811,1.20765,1.20805,141400005.0
2005-03-23 08:35:00,1.20796,1.2082,1.20777,1.2082,88800001.0
2005-03-23 08:36:00,1.20805,1.20818,1.20755,1.20797,84299999.0
2005-03-23 08:37:00,1.20825,1.20844,1.20814,1.20814,126700000.0
2005-03-23 08:38:00,1.20826,1.20847,1.20809,1.20847,96500001.0
2005-03-23 08:39:00,1.20854,1.20864,1.20854,1.20857,26800000.0
2005-03-23 08:40:00,1.20843,1.20843,1.20815,1.20824,83600000.0
2005-03-23 08:41:00,1.20833,1.20851,1.20829,1.20829,83300002.0
2005-03-23 08:42:00,1.20829,1.20851,1.2082,1.20839,120600002.0
2005-03-23 08:43:00,1.20853,1.20853,1.20822,1.20822,69900000.0
2005-03-23 08:44:00,1.20827,1.20842,1.20827,1.20832,47299999.0
2005-03-23 08:45:00,1.20833,1.20851,1.2083,1.20851,65800001.0
2005-03-23 08:46:00,1.2085,1.20865,1.20811,1.20856,224200000.0
2005-03-23 08:47:00,1.2086,1.20862,1.20788,1.20834,153000000.0
2005-03-23 08:48:00,1.20868,1.20874,1.20831,1.20837,102800000.0
2005-03-23 08:49:00,1.20865,1.20865,1.20851,1.20861,115500001.0
2005-03-23 08:50:00,1.20862,1.20872,1.20862,1.20865,129499998.0
2005-03-23 08:51:00,1.20858,1.20871,1.20855,1.20871,46599998.0
2005-03-23 08:52:00,1.20861,1.20873,1.20855,1.20864,73100001.0
2005-03-23 08:53:00,1.20865,1.20886,1.20865,1.20882,75199999.0
2005-03-23 08:54:00,1.20885,1.20895,1.20867,1.20877,66599998.0
2005-03-23 08:55:00,1.20877,1.20892,1.20872,1.2089,83299999.0
2005-03-23 08:56:00,1.20854,1.20882,1.20813,1.20882,80299998.0
2005-03-23 08:57:00,1.20867,1.20888,1.20852,1.20852,85700001.0
2005-03-23 08:58:00,1.20865,1.20891,1.20852,1.20852,161600003.0
2005-03-23 08:59:00,1.20881,1.20899,1.20877,1.20893,109899998.0
2005-03-23 09:00:00,1.20848,1.20852,1.20783,1.20783,24300000.0
2005-03-23 09:01:00,1.20825,1.20859,1.20814,1.20853,153000001.0
2005-03-23 09:02:00,1.2087,1.20878,1.20843,1.20858,70800000.0
2005-03-23 09:03:00,1.20848,1.20863,1.20836,1.20858,104599998.0
2005-03-23 09:04:00,1.20867,1.20869,1.20845,1.20845,75400001.0
2005-03-23 09:05:00,1.20837,1.2085,1.20798,1.20834,162899999.0
2005-03-23 09:06:00,1.20843,1.20853,1.20807,1.20834,125800001.0
2005-03-23 09:07:00,1.2085,1.2085,1.20842,1.20842,64900001.0
2005-03-23 09:08:00,1.20845,1.2086,1.20829,1.2086,150300002.0
2005-03-23 09:09:00,1.20849,1.20864,1.2084,1.2084,221700003.0
2005-03-23 09:10:00,1.20845,1.20858,1.20834,1.20834,63500000.0
2005-03-23 09:11:00,1.20834,1.20857,1.2082,1.20831,107700002.0
2005-03-23 09:12:00,1.2085,1.20867,1.20832,1.20837,147399999.0
2005-03-23 09:13:00,1.20822,1.20826,1.20814,1.20818,169100003.0
2005-03-23 09:14:00,1.20827,1.20834,1.20817,1.20817,62300000.0
2005-03-23 09:15:00,1.20793,1.20813,1.2079,1.20797,134699999.0
2005-03-23 09:16:00,1.2083,1.20832,1.20768,1.2081,175499998.0
2005-03-23 09:17:00,1.2082,1.20845,1.20817,1.20833,164200001.0
2005-03-23 09:18:00,1.2084,1.20843,1.20805,1.20805,91200001.0
2005-03-23 09:19:00,1.20809,1.20839,1.20807,1.2083,101000001.0
2005-03-23 09:20:00,1.20845,1.2087,1.20827,1.20827,158099998.0
2005-03-23 09:21:00,1.20838,1.20884,1.20795,1.20884,112299997.0
2005-03-23 09:22:00,1.20895,1.20917,1.20882,1.20902,101399999.0
2005-03-23 09:23:00,1.20902,1.20912,1.20806,1.20875,188200000.0
2005-03-23 09:24:00,1.20895,1.20922,1.2088,1.20911,121600001.0
2005-03-23 09:25:00,1.20898,1.20954,1.2088,1.20949,168600001.0
2005-03-23 09:26:00,1.2095,1.20955,1.20923,1.20937,139599999.0
2005-03-23 09:27:00,1.20937,1.20937,1.20902,1.2093,146499999.0
2005-03-23 09:28:00,1.20919,1.20933,1.2091,1.20915,217100000.0
2005-03-23 09:29:00,1.20941,1.20941,1.20922,1.20922,20700000.0
2005-03-23 09:30:00,1.20938,1.20948,1.20922,1.20925,125000000.0
2005-03-23 09:31:00,1.20948,1.20948,1.20931,1.20937,96700000.0
2005-03-23 09:32:00,1.20944,1.2095,1.20938,1.20949,129500002.0
2005-03-23 09:33:00,1.20939,1.20944,1.20917,1.20917,114499999.0
2005-03-23 09:34:00,1.20918,1.20918,1.20877,1.20884,91400001.0
2005-03-23 09:35:00,1.20901,1.20927,1.20895,1.20907,227299995.0
2005-03-23 09:36:00,1.20902,1.20915,1.20878,1.20915,95100001.0
2005-03-23 09:37:00,1.20904,1.20916,1.20899,1.20916,87100002.0
2005-03-23 09:38:00,1.209,1.20924,1.20892,1.20921,113099997.0
2005-03-23 09:39:00,1.20922,1.20922,1.20883,1.20906,95000002.0
2005-03-23 09:40:00,1.20911,1.20913,1.20898,1.20906,179100002.0
2005-03-23 09:41:00,1.20905,1.20916,1.20905,1.20916,58490000.0
2005-03-23 09:42:00,1.20924,1.20925,1.20898,1.20904,140400000.0
2005-03-23 09:43:00,1.20885,1.20911,1.20885,1.20905,127000001.0
2005-03-23 09:44:00,1.20902,1.20908,1.20874,1.20877,153800004.0
2005-03-23 09:45:00,1.20879,1.20879,1.20815,1.20815,83199999.0
2005-03-23 09:46:00,1.20817,1.20817,1.20774,1.20803,127799999.0
2005-03-23 09:47:00,1.20816,1.20853,1.20816,1.20847,108000000.0
2005-03-23 09:48:00,1.2085,1.20861,1.20829,1.20839,111900000.0
2005-03-23 09:49:00,1.20855,1.20876,1.20851,1.20876,67000000.0
2005-03-23 09:50:00,1.20847,1.20896,1.20841,1.20896,134199999.0
2005-03-23 09:51:00,1.20873,1.20915,1.20857,1.20902,112200001.0
2005-03-23 09:52:00,1.20894,1.20914,1.20894,1.20909,86100000.0
2005-03-23 09:53:00,1.20913,1.20918,1.20906,1.20916,95599999.0
2005-03-23 09:54:00,1.20925,1.20935,1.20916,1.2092,166899998.0
2005-03-23 09:55:00,1.20929,1.20933,1.20913,1.20927,70800000.0
2005-03-23 09:56:00,1.20907,1.20908,1.20872,1.20908,103200002.0
2005-03-23 09:57:00,1.20908,1.20908,1.20878,1.2088,134800001.0
2005-03-23 09:58:00,1.20896,1.20904,1.20896,1.20904,6400000.0
2005-03-23 09:59:00,1.20906,1.20909,1.20894,1.20909,101000000.0
2005-03-23 10:00:00,1.20905,1.20912,1.20904,1.2091,68400000.0
2005-03-23 10:01:00,1.20903,1.20933,1.20897,1.20933,61800001.0
2005-03-23 10:02:00,1.20914,1.20926,1.20914,1.20915,223799999.0
2005-03-23 10:03:00,1.20932,1.20932,1.20915,1.20915,14800000.0
2005-03-23 10:04:00,1.20932,1.20932,1.20905,1.20906,94100001.0
2005-03-23 10:05:00,1.20892,1.20892,1.20854,1.20854,49000000.0
2005-03-23 10:06:00,1.20877,1.20887,1.20844,1.20887,97400001.0
2005-03-23 10:07:00,1.20884,1.209,1.20879,1.20899,129800000.0
2005-03-23 10:08:00,1.2091,1.2091,1.20888,1.20899,40700000.0
2005-03-23 10:09:00,1.2092,1.20928,1.20907,1.20917,70899999.0
2005-03-23 10:10:00,1.20913,1.20913,1.20898,1.20902,41700000.0
2005-03-23 10:11:00,1.20925,1.20964,1.20925,1.20951,133199999.0
2005-03-23 10:12:00,1.20911,1.2098,1.2091,1.2098,87200000.0
2005-03-23 10:13:00,1.20958,1.20978,1.20951,1.20978,66300001.0
2005-03-23 10:14:00,1.20939,1.20966,1.20939,1.20963,161500001.0
2005-03-23 10:15:00,1.2098,1.2099,1.20959,1.20988,139700000.0
2005-03-23 10:16:00,1.20992,1.21022,1.20986,1.2101,99699999.0
2005-03-23 10:17:00,1.21012,1.21014,1.20975,1.20986,161300002.0
2005-03-23 10:18:00,1.21006,1.21025,1.20986,1.21006,111100001.0
2005-03-23 10:19:00,1.21026,1.21055,1.21026,1.21048,193800001.0
2005-03-23 10:20:00,1.21034,1.21041,1.21015,1.2103,95799997.0
2005-03-23 10:21:00,1.2102,1.21041,1.20999,1.21013,134399998.0
2005-03-23 10:22:00,1.21013,1.21024,1.21007,1.21017,126899996.0
2005-03-23 10:23:00,1.2101,1.21028,1.21004,1.21028,107400002.0
2005-03-23 10:24:00,1.2101,1.21041,1.20995,1.21037,59300000.0
2005-03-23 10:25:00,1.21035,1.21035,1.20975,1.20975,125100002.0
2005-03-23 10:26:00,1.20985,1.20985,1.20922,1.20947,131399999.0
2005-03-23 10:27:00,1.20946,1.2098,1.20944,1.2098,80700001.0
2005-03-23 10:28:00,1.20968,1.20986,1.20961,1.20973,186500002.0
2005-03-23 10:29:00,1.20987,1.21013,1.2097,1.2097,154500002.0
2005-03-23 10:30:00,1.20965,1.20998,1.20959,1.20981,139700000.0
2005-03-23 10:31:00,1.20951,1.20976,1.20927,1.20927,168299998.0
2005-03-23 10:32:00,1.20952,1.20952,1.20912,1.20943,115400002.0
2005-03-23 10:33:00,1.20941,1.20941,1.20911,1.20911,81400002.0
2005-03-23 10:34:00,1.2091,1.20948,1.20904,1.20945,69399999.0
2005-03-23 10:35:00,1.20922,1.20935,1.20922,1.20935,102900000.0
2005-03-23 10:36:00,1.20925,1.20936,1.20914,1.20926,183299998.0
2005-03-23 10:37:00,1.20924,1.20927,1.20897,1.20914,82200001.0
2005-03-23 10:38:00,1.20925,1.20937,1.20915,1.20924,102700001.0
2005-03-23 10:39:00,1.20945,1.20955,1.20923,1.20929,62799999.0
2005-03-23 10:40:00,1.20943,1.20956,1.20925,1.20925,68099999.0
2005-03-23 10:41:00,1.20936,1.20936,1.209,1.209,94600001.0
2005-03-23 10:42:00,1.20918,1.20926,1.20905,1.20918,169100004.0
2005-03-23 10:43:00,1.20935,1.20935,1.20909,1.20912,112200000.0
2005-03-23 10:44:00,1.20917,1.20932,1.20835,1.20865,127799999.0
2005-03-23 10:45:00,1.20879,1.20879,1.20869,1.20869,105999998.0
2005-03-23 10:46:00,1.20843,1.20857,1.20818,1.20832,106099998.0
2005-03-23 10:47:00,1.20846,1.20861,1.20801,1.20814,132299999.0
2005-03-23 10:48:00,1.20828,1.2085,1.2082,1.20843,83099999.0
2005-03-23 10:49:00,1.20849,1.20868,1.2083,1.2083,161600002.0
2005-03-23 10:50:00,1.2083,1.20855,1.20818,1.20849,69500000.0
2005-03-23 10:51:00,1.20837,1.20866,1.20824,1.20866,107600002.0
2005-03-23 10:52:00,1.20826,1.20838,1.2082,1.20837,125400002.0
2005-03-23 10:53:00,1.20843,1.20849,1.20829,1.20829,50900000.0
2005-03-23 10:54:00,1.2085,1.2086,1.20847,1.20847,77300002.0
2005-03-23 10:55:00,1.20836,1.2087,1.20836,1.20852,112500001.0
2005-03-23 10:56:00,1.20863,1.20863,1.20841,1.20861,62900001.0
2005-03-23 10:57:00,1.20841,1.20885,1.20841,1.20873,91600000.0
2005-03-23 10:58:00,1.20897,1.20903,1.20866,1.20879,83100000.0
2005-03-23 10:59:00,1.20882,1.20905,1.20882,1.209,54000000.0
2005-03-23 11:00:00,1.20896,1.20926,1.20896,1.20923,47700000.0
2005-03-23 11:01:00,1.20898,1.20924,1.20881,1.20918,145800000.0
2005-03-23 11:02:00,1.20903,1.2094,1.20902,1.20938,143199998.0
2005-03-23 11:03:00,1.20925,1.20954,1.20912,1.20954,83100000.0
2005-03-23 11:04:00,1.20968,1.20998,1.20951,1.20992,101100000.0
2005-03-23 11:05:00,1.20998,1.21054,1.20998,1.21052,183200000.0
2005-03-23 11:06:00,1.21048,1.21094,1.21037,1.21094,114399999.0
2005-03-23 11:07:00,1.2108,1.21092,1.21067,1.21092,130399999.0
2005-03-23 11:08:00,1.21098,1.21112,1.21073,1.21111,173899999.0
2005-03-23 11:09:00,1.2112,1.21122,1.21113,1.21122,65900000.0
2005-03-23 11:10:00,1.21098,1.21136,1.21098,1.21128,153300002.0
2005-03-23 11:11:00,1.21115,1.21125,1.211,1.21125,160200001.0
2005-03-23 11:12:00,1.2112,1.21122,1.21107,1.21109,205700003.0
2005-03-23 11:13:00,1.21138,1.21151,1.21126,1.21138,93000000.0
2005-03-23 11:14:00,1.21134,1.2115,1.21119,1.21119,69199998.0
2005-03-23 11:15:00,1.21092,1.21162,1.21092,1.21146,88199999.0
2005-03-23 11:16:00,1.21138,1.2117,1.21138,1.21155,89900000.0
2005-03-23 11:17:00,1.21141,1.21144,1.21131,1.21141,103499997.0
2005-03-23 11:18:00,1.21141,1.21165,1.21136,1.21165,117000001.0
2005-03-23 11:19:00,1.21153,1.21188,1.21153,1.21174,121800000.0
2005-03-23 11:20:00,1.2119,1.2121,1.21182,1.21196,67300000.0
2005-03-23 11:21:00,1.2121,1.2123,1.21193,1.21212,157200001.0
2005-03-23 11:22:00,1.21208,1.21239,1.21208,1.21239,172600000.0
2005-03-23 11:23:00,1.21217,1.2123,1.21217,1.21219,67199997.0
2005-03-23 11:24:00,1.21212,1.21243,1.21212,1.21243,21500000.0
2005-03-23 11:25:00,1.21254,1.21259,1.2123,1.21245,197100003.0
2005-03-23 11:26:00,1.21245,1.21259,1.21234,1.21256,71699999.0
2005-03-23 11:27:00,1.21233,1.2125,1.21217,1.2125,145400000.0
2005-03-23 11:28:00,1.21212,1.21272,1.21212,1.21223,159700001.0
2005-03-23 11:29:00,1.21213,1.21264,1.21213,1.21258,96699998.0
2005-03-23 11:30:00,1.21258,1.21258,1.212,1.212,109400000.0
2005-03-23 11:31:00,1.21218,1.21265,1.21213,1.21265,160800001.0
2005-03-23 11:32:00,1.21271,1.21306,1.21217,1.21306,231900005.0
2005-03-23 11:33:00,1.21413,1.21452,1.21405,1.21452,168699995.0
2005-03-23 11:34:00,1.21443,1.21516,1.21431,1.21462,183700000.0
2005-03-23 11:35:00,1.21453,1.21482,1.2142,1.21482,117000001.0
2005-03-23 11:36:00,1.21483,1.21506,1.21469,1.21478,61000000.0
2005-03-23 11:37:00,1.21471,1.21537,1.21471,1.21526,45400000.0
2005-03-23 11:38:00,1.21492,1.21504,1.2147,1.21498,108500002.0
2005-03-23 11:39:00,1.21468,1.2149,1.21463,1.2147,74499999.0
2005-03-23 11:40:00,1.21462,1.21501,1.21462,1.21489,131299999.0
2005-03-23 11:41:00,1.21507,1.21507,1.21474,1.21489,105200001.0
2005-03-23 11:42:00,1.2148,1.216,1.21475,1.2158,215899996.0
2005-03-23 11:43:00,1.2159,1.21593,1.21528,1.21567,137899998.0
2005-03-23 11:44:00,1.21593,1.21593,1.21491,1.21499,151099998.0
2005-03-23 11:45:00,1.21498,1.21505,1.21384,1.21412,145400005.0
2005-03-23 11:46:00,1.21405,1.21441,1.21396,1.21436,121000001.0
2005-03-23 11:47:00,1.21439,1.21444,1.21421,1.21433,122600002.0
2005-03-23 11:48:00,1.21416,1.21436,1.21407,1.21436,66000000.0
2005-03-23 11:49:00,1.21457,1.21468,1.21435,1.21438,166600002.0
2005-03-23 11:50:00,1.21463,1.2148,1.21445,1.2148,139199996.0
2005-03-23 11:51:00,1.21487,1.215,1.21452,1.21485,84699999.0
2005-03-23 11:52:00,1.21484,1.21499,1.21474,1.21483,99000000.0
2005-03-23 11:53:00,1.21477,1.21492,1.21469,1.21469,79900000.0
2005-03-23 11:54:00,1.21482,1.21482,1.21425,1.21438,83700001.0
2005-03-23 11:55:00,1.21437,1.21451,1.2143,1.2144,116800000.0
2005-03-23 11:56:00,1.21423,1.21465,1.21423,1.21465,137900003.0
2005-03-23 11:57:00,1.21482,1.21489,1.21462,1.21462,155500001.0
2005-03-23 11:58:00,1.21462,1.2147,1.21449,1.21451,124200000.0
2005-03-23 11:59:00,1.21467,1.21467,1.21433,1.21434,145300001.0
2005-03-23 12:00:00,1.21445,1.21445,1.21409,1.21409,73900002.0
2005-03-23 12:01:00,1.21418,1.21429,1.21404,1.21404,111900000.0
2005-03-23 12:02:00,1.21408,1.21421,1.21394,1.214,86700001.0
2005-03-23 12:03:00,1.21396,1.21405,1.21386,1.21386,111899998.0
2005-03-23 12:04:00,1.21388,1.21398,1.21365,1.21377,185900004.0
2005-03-23 12:05:00,1.2136,1.21387,1.21352,1.21355,147400000.0
2005-03-23 12:06:00,1.21374,1.21376,1.21342,1.21342,22000000.0
2005-03-23 12:07:00,1.21352,1.21371,1.2135,1.21371,74900002.0
2005-03-23 12:08:00,1.2137,1.2137,1.21325,1.21347,103800000.0
2005-03-23 12:09:00,1.21374,1.21374,1.21336,1.21366,46600001.0
2005-03-23 12:10:00,1.21363,1.21382,1.21361,1.21363,116900000.0
2005-03-23 12:11:00,1.21365,1.21376,1.21365,1.21368,181100000.0
2005-03-23 12:12:00,1.2137,1.21382,1.21354,1.2137,113699999.0
2005-03-23 12:13:00,1.21372,1.21382,1.21365,1.21366,129300000.0
2005-03-23 12:14:00,1.21369,1.21385,1.21349,1.21362,108100000.0
2005-03-23 12:15:00,1.21373,1.214,1.21361,1.214,51999999.0
2005-03-23 12:16:00,1.21353,1.21378,1.21353,1.21368,127200002.0
2005-03-23 12:17:00,1.2136,1.21366,1.21324,1.2133,117199999.0
2005-03-23 12:18:00,1.21305,1.21316,1.2127,1.2127,84400002.0
2005-03-23 12:19:00,1.21265,1.21282,1.21249,1.21271,123800003.0
2005-03-23 12:20:00,1.21277,1.21279,1.21249,1.21249,106000001.0
2005-03-23 12:21:00,1.21235,1.21251,1.21218,1.21227,144700001.0
2005-03-23 12:22:00,1.2121,1.21232,1.21199,1.21209,159999996.0
2005-03-23 12:23:00,1.21212,1.21213,1.21173,1.21177,104000000.0
2005-03-23 12:24:00,1.21193,1.21219,1.21184,1.2119,10200000.0
2005-03-23 12:25:00,1.21224,1.21232,1.21185,1.21201,126300000.0
2005-03-23 12:26:00,1.21192,1.21201,1.2117,1.2117,187399997.0
2005-03-23 12:27:00,1.21172,1.21185,1.21155,1.21184,112800001.0
2005-03-23 12:28:00,1.21193,1.21193,1.21151,1.21156,111999999.0
2005-03-23 12:29:00,1.21172,1.21195,1.21162,1.21162,99300000.0
2005-03-23 12:30:00,1.21177,1.21208,1.21177,1.21208,17599999.0
2005-03-23 12:31:00,1.21265,1.21307,1.2126,1.21292,77000001.0
2005-03-23 12:32:00,1.21292,1.21322,1.21284,1.21308,80900001.0
2005-03-23 12:33:00,1.21323,1.21353,1.21316,1.21353,89299999.0
2005-03-23 12:34:00,1.21344,1.21354,1.21331,1.21342,52300000.0
2005-03-23 12:35:00,1.21367,1.21371,1.21343,1.21367,30300000.0
2005-03-23 12:36:00,1.21378,1.21401,1.2137,1.21401,132200000.0
2005-03-23 12:37:00,1.21384,1.2142,1.21384,1.21413,160399995.0
2005-03-23 12:38:00,1.21401,1.2142,1.21381,1.21414,51500000.0
2005-03-23 12:39:00,1.2141,1.21418,1.21395,1.21407,176200001.0
2005-03-23 12:40:00,1.2141,1.21421,1.21389,1.214,97699999.0
2005-03-23 12:41:00,1.21392,1.21399,1.21333,1.21335,92600002.0
2005-03-23 12:42:00,1.21332,1.21336,1.21303,1.21311,117199999.0
2005-03-23 12:43:00,1.21322,1.21323,1.21253,1.21263,87700000.0
2005-03-23 12:44:00,1.2124,1.21261,1.2123,1.21234,111399999.0
2005-03-23 12:45:00,1.2125,1.21251,1.21208,1.21224,61200000.0
2005-03-23 12:46:00,1.21215,1.21215,1.21144,1.21155,139900000.0
2005-03-23 12:47:00,1.21185,1.21195,1.2115,1.21164,24100000.0
2005-03-23 12:48:00,1.21168,1.21197,1.21162,1.21174,99800001.0
2005-03-23 12:49:00,1.2113,1.21152,1.21106,1.21133,108000001.0
2005-03-23 12:50:00,1.21127,1.2114,1.21082,1.21083,195600000.0
2005-03-23 12:51:00,1.21082,1.2109,1.2107,1.21081,42600000.0
2005-03-23 12:52:00,1.21073,1.21131,1.21073,1.21117,142599998.0
2005-03-23 12:53:00,1.2113,1.21138,1.21114,1.21118,135799999.0
2005-03-23 12:54:00,1.21105,1.21178,1.21092,1.21173,124200001.0
2005-03-23 12:55:00,1.21166,1.21187,1.21154,1.21177,143600001.0
2005-03-23 12:56:00,1.21162,1.2117,1.2114,1.21157,64700000.0
2005-03-23 12:57:00,1.21165,1.21179,1.21144,1.21144,143700003.0
2005-03-23 12:58:00,1.21151,1.21167,1.21142,1.21148,175100000.0
2005-03-23 12:59:00,1.21148,1.2118,1.21148,1.21177,37600001.0
2005-03-23 13:00:00,1.21167,1.21167,1.21137,1.21141,91400002.0
2005-03-23 13:01:00,1.21165,1.21165,1.21095,1.21095,88999999.0
2005-03-23 13:02:00,1.21108,1.2112,1.211,1.2111,165700000.0
2005-03-23 13:03:00,1.21101,1.21133,1.21091,1.21122,72500000.0
2005-03-23 13:04:00,1.21111,1.21116,1.21094,1.21107,132999999.0
2005-03-23 13:05:00,1.21101,1.21125,1.21086,1.21125,231899999.0
2005-03-23 13:06:00,1.211,1.21133,1.211,1.21126,163600002.0
2005-03-23 13:07:00,1.21155,1.21158,1.21123,1.21136,113300001.0
2005-03-23 13:08:00,1.21143,1.21147,1.2113,1.2114,65499999.0
2005-03-23 13:09:00,1.21115,1.21133,1.21095,1.21097,122899998.0
2005-03-23 13:10:00,1.2112,1.21124,1.21094,1.21116,74300000.0
2005-03-23 13:11:00,1.21106,1.21119,1.21094,1.21111,138100001.0
2005-03-23 13:12:00,1.2111,1.2113,1.21078,1.21098,177400001.0
2005-03-23 13:13:00,1.21127,1.21128,1.21086,1.21088,169100003.0
2005-03-23 13:14:00,1.21065,1.21065,1.2102,1.21032,126100000.0
2005-03-23 13:15:00,1.21018,1.21036,1.21007,1.21007,95600000.0
2005-03-23 13:16:00,1.21042,1.2105,1.21017,1.21028,99900001.0
2005-03-23 13:17:00,1.21033,1.21061,1.21031,1.21056,18000000.0
2005-03-23 13:18:00,1.21038,1.21054,1.21032,1.21046,98700000.0
2005-03-23 13:19:00,1.21069,1.2107,1.21054,1.21061,150399999.0
2005-03-23 13:20:00,1.21046,1.2108,1.21046,1.2108,152399999.0
2005-03-23 13:21:00,1.21067,1.21102,1.21067,1.21096,62600001.0
2005-03-23 13:22:00,1.21074,1.21112,1.21074,1.21097,110100002.0
2005-03-23 13:23:00,1.21127,1.21128,1.21069,1.21072,83200001.0
2005-03-23 13:24:00,1.21072,1.21081,1.2106,1.21073,189799997.0
2005-03-23 13:25:00,1.2108,1.21102,1.21067,1.21098,80300000.0
2005-03-23 13:26:00,1.21088,1.21139,1.21088,1.21135,73800000.0
2005-03-23 13:27:00,1.21165,1.21237,1.21165,1.21235,104800002.0
2005-03-23 13:28:00,1.21208,1.21215,1.21183,1.21185,97400001.0
2005-03-23 13:29:00,1.21189,1.21197,1.21165,1.21165,89699999.0
2005-03-23 13:30:00,1.21169,1.21192,1.21169,1.21184,131299997.0
2005-03-23 13:31:00,1.21176,1.21213,1.21176,1.21188,47500001.0
2005-03-23 13:32:00,1.2116,1.21193,1.21155,1.21193,47900000.0
2005-03-23 13:33:00,1.21199,1.21203,1.21187,1.2119,139100000.0
2005-03-23 13:34:00,1.21195,1.21195,1.21167,1.21191,126600001.0
2005-03-23 13:35:00,1.21172,1.21185,1.21151,1.21185,129300003.0
2005-03-23 13:36:00,1.21175,1.2119,1.21165,1.21188,115600002.0
2005-03-23 13:37:00,1.2119,1.2119,1.2117,1.21182,118999996.0
2005-03-23 13:38:00,1.21179,1.21199,1.21167,1.21187,85300000.0
2005-03-23 13:39:00,1.21211,1.21262,1.21198,1.21233,150400001.0
2005-03-23 13:40:00,1.21247,1.21247,1.21215,1.21225,135000003.0
2005-03-23 13:41:00,1.21239,1.21251,1.21203,1.21204,146600003.0
2005-03-23 13:42:00,1.21212,1.21212,1.21174,1.21186,144799999.0
2005-03-23 13:43:00,1.21185,1.21238,1.2118,1.2123,116999999.0
2005-03-23 13:44:00,1.21206,1.21214,1.21177,1.21196,79900000.0
2005-03-23 13:45:00,1.21175,1.21202,1.21175,1.21195,59400000.0
2005-03-23 13:46:00,1.21184,1.21184,1.21144,1.21153,32500000.0
2005-03-23 13:47:00,1.21145,1.21203,1.21142,1.2119,186400005.0
2005-03-23 13:48:00,1.21174,1.21191,1.21169,1.21191,69400001.0
2005-03-23 13:49:00,1.2117,1.21196,1.2117,1.21187,75699999.0
2005-03-23 13:50:00,1.21165,1.21181,1.21155,1.21178,80600000.0
2005-03-23 13:51:00,1.21198,1.21243,1.21198,1.21243,12800000.0
2005-03-23 13:52:00,1.21225,1.21239,1.21214,1.21218,95000003.0
2005-03-23 13:53:00,1.2121,1.21226,1.21204,1.21213,110200000.0
2005-03-23 13:54:00,1.21214,1.21229,1.2119,1.212,104500000.0
2005-03-23 13:55:00,1.21198,1.21217,1.21191,1.21209,182500000.0
2005-03-23 13:56:00,1.21215,1.21221,1.2117,1.21175,180300003.0
2005-03-23 13:57:00,1.21186,1.21212,1.21175,1.21199,89200000.0
2005-03-23 13:58:00,1.21227,1.21239,1.21205,1.21229,75399999.0
2005-03-23 13:59:00,1.21237,1.21278,1.21237,1.21244,111500001.0
2005-03-23 14:00:00,1.21217,1.21255,1.21213,1.21255,68299999.0
2005-03-23 14:01:00,1.2128,1.2129,1.21258,1.21277,63299998.0
2005-03-23 14:02:00,1.213,1.213,1.21243,1.21283,151299998.0
2005-03-23 14:03:00,1.21277,1.21291,1.21269,1.21278,113200000.0
2005-03-23 14:04:00,1.21258,1.21277,1.21253,1.21264,161000001.0
2005-03-23 14:05:00,1.21268,1.21287,1.2126,1.21284,131900000.0
2005-03-23 14:06:00,1.21273,1.21303,1.21267,1.21293,81100001.0
2005-03-23 14:07:00,1.21317,1.21412,1.21317,1.21395,89300002.0
2005-03-23 14:08:00,1.21381,1.21451,1.21381,1.21398,84400000.0
2005-03-23 14:09:00,1.21394,1.2143,1.21384,1.21412,168100001.0
2005-03-23 14:10:00,1.21414,1.21425,1.21402,1.21416,155400002.0
2005-03-23 14:11:00,1.21409,1.21415,1.21393,1.214,97899997.0
2005-03-23 14:12:00,1.21392,1.21413,1.21392,1.21398,155100000.0
2005-03-23 14:13:00,1.21383,1.21411,1.21377,1.21401,66599999.0
2005-03-23 14:14:00,1.21407,1.21419,1.21382,1.21396,88800003.0
2005-03-23 14:15:00,1.214,1.21421,1.21398,1.21413,129899996.0
2005-03-23 14:16:00,1.21426,1.21426,1.21414,1.21424,51700000.0
2005-03-23 14:17:00,1.21388,1.21408,1.21383,1.21387,141900000.0
2005-03-23 14:18:00,1.21393,1.21397,1.21376,1.21382,74199998.0
2005-03-23 14:19:00,1.2139,1.21395,1.2136,1.21376,140900001.0
2005-03-23 14:20:00,1.21356,1.21376,1.21342,1.21373,106600001.0
2005-03-23 14:21:00,1.21351,1.21353,1.21333,1.21341,118100003.0
2005-03-23 14:22:00,1.21296,1.21326,1.21257,1.21297,125399997.0
2005-03-23 14:23:00,1.21292,1.21295,1.21275,1.21275,78200002.0
2005-03-23 14:24:00,1.21282,1.21296,1.21282,1.21282,54000000.0
2005-03-23 14:25:00,1.21283,1.21283,1.21269,1.21275,36600000.0
2005-03-23 14:26:00,1.21291,1.21297,1.21265,1.21267,39699999.0
2005-03-23 14:27:00,1.21269,1.21293,1.21269,1.21277,101999999.0
2005-03-23 14:28:00,1.21287,1.21348,1.21287,1.21348,108599999.0
2005-03-23 14:29:00,1.21328,1.21363,1.21327,1.21354,118700000.0
2005-03-23 14:30:00,1.21345,1.21422,1.21327,1.21416,120899999.0
2005-03-23 14:31:00,1.21401,1.2142,1.214,1.21411,78300001.0
2005-03-23 14:32:00,1.21438,1.21455,1.21406,1.21423,84000000.0
2005-03-23 14:33:00,1.21445,1.21468,1.21439,1.21459,70900000.0
2005-03-23 14:34:00,1.21454,1.21465,1.21431,1.2144,115699999.0
2005-03-23 14:35:00,1.21434,1.21442,1.21432,1.21435,60700001.0
2005-03-23 14:36:00,1.2143,1.2145,1.21417,1.21432,149000001.0
2005-03-23 14:37:00,1.21401,1.21432,1.21401,1.21422,159300001.0
2005-03-23 14:38:00,1.21422,1.21431,1.21414,1.21425,116700002.0
2005-03-23 14:39:00,1.21433,1.21433,1.214,1.21429,51200000.0
2005-03-23 14:40:00,1.2139,1.2139,1.21339,1.21343,96099999.0
2005-03-23 14:41:00,1.21355,1.21356,1.21315,1.21335,192500001.0
2005-03-23 14:42:00,1.21303,1.21303,1.2124,1.21259,69200000.0
2005-03-23 14:43:00,1.21278,1.21318,1.21278,1.21318,44699999.0
2005-03-23 14:44:00,1.21314,1.21322,1.21304,1.21308,59200000.0
2005-03-23 14:45:00,1.21302,1.21315,1.21288,1.21302,156500001.0
2005-03-23 14:46:00,1.21281,1.21308,1.21281,1.21302,105700000.0
2005-03-23 14:47:00,1.21314,1.21319,1.21301,1.2131,48900000.0
2005-03-23 14:48:00,1.21304,1.2132,1.21232,1.21239,110900001.0
2005-03-23 14:49:00,1.21234,1.21237,1.21188,1.21199,126899998.0
2005-03-23 14:50:00,1.21213,1.21247,1.21213,1.21247,59000000.0
2005-03-23 14:51:00,1.21242,1.21253,1.21198,1.21221,90499999.0
2005-03-23 14:52:00,1.2119,1.2119,1.21141,1.21141,147200003.0
2005-03-23 14:53:00,1.21147,1.21159,1.21111,1.2112,196900002.0
2005-03-23 14:54:00,1.2113,1.21169,1.2113,1.21152,133199999.0
2005-03-23 14:55:00,1.21147,1.21149,1.21095,1.21103,140000000.0
2005-03-23 14:56:00,1.21104,1.21104,1.21082,1.21102,156500002.0
2005-03-23 14:57:00,1.21112,1.21119,1.21092,1.21092,52000000.0
2005-03-23 14:58:00,1.21113,1.21113,1.21084,1.2109,135600002.0
2005-03-23 14:59:00,1.21107,1.21114,1.21107,1.21114,123199999.0
2005-03-23 15:00:00,1.2113,1.21159,1.21122,1.21153,130500000.0
2005-03-23 15:01:00,1.2118,1.21221,1.21165,1.21192,68400000.0
2005-03-23 15:02:00,1.21183,1.21245,1.21178,1.2124,124300002.0
2005-03-23 15:03:00,1.21242,1.21261,1.21242,1.21255,114999999.0
2005-03-23 15:04:00,1.21275,1.21292,1.2127,1.2129,115700002.0
2005-03-23 15:05:00,1.21278,1.21292,1.21257,1.21257,126999999.0
2005-03-23 15:06:00,1.2127,1.2128,1.21267,1.21269,47100000.0
2005-03-23 15:07:00,1.2126,1.21282,1.2125,1.21282,126599999.0
2005-03-23 15:08:00,1.2127,1.21321,1.21265,1.21313,44600000.0
2005-03-23 15:09:00,1.2132,1.2132,1.2128,1.21291,154999997.0
2005-03-23 15:10:00,1.21317,1.21344,1.21313,1.21339,152599998.0
2005-03-23 15:11:00,1.21335,1.21354,1.21324,1.21354,147900000.0
2005-03-23 15:12:00,1.21348,1.21348,1.21282,1.21287,152299998.0
2005-03-23 15:13:00,1.21285,1.21295,1.21256,1.21266,113800000.0
2005-03-23 15:14:00,1.21272,1.2128,1.21249,1.21249,94200000.0
2005-03-23 15:15:00,1.21271,1.21291,1.21252,1.21291,100300001.0
2005-03-23 15:16:00,1.21298,1.21313,1.2129,1.21313,79700000.0
2005-03-23 15:17:00,1.21319,1.21325,1.21306,1.21319,138300003.0
2005-03-23 15:18:00,1.21311,1.21323,1.213,1.21322,88700001.0
2005-03-23 15:19:00,1.21351,1.21371,1.21349,1.21367,61000002.0
2005-03-23 15:20:00,1.21392,1.21409,1.21364,1.21409,58900000.0
2005-03-23 15:21:00,1.214,1.2142,1.21387,1.21409,83200000.0
2005-03-23 15:22:00,1.2141,1.21438,1.21406,1.21436,78800000.0
2005-03-23 15:23:00,1.21425,1.21441,1.21419,1.21419,109500001.0
2005-03-23 15:24:00,1.21447,1.21455,1.21428,1.21428,67399999.0
2005-03-23 15:25:00,1.21435,1.21445,1.21398,1.21408,124300001.0
2005-03-23 15:26:00,1.21409,1.21431,1.21402,1.21431,62300000.0
2005-03-23 15:27:00,1.21411,1.21419,1.21398,1.21419,83800001.0
2005-03-23 15:28:00,1.21402,1.21409,1.21388,1.21388,81000000.0
2005-03-23 15:29:00,1.21379,1.21392,1.21325,1.21376,141100000.0
2005-03-23 15:30:00,1.21417,1.21585,1.21417,1.21583,109900002.0
2005-03-23 15:31:00,1.21567,1.21574,1.21477,1.21496,40500000.0
2005-03-23 15:32:00,1.21485,1.21565,1.21485,1.21559,130000001.0
2005-03-23 15:33:00,1.21545,1.21634,1.21532,1.21634,107400001.0
2005-03-23 15:34:00,1.21646,1.21665,1.21612,1.2162,61300000.0
2005-03-23 15:35:00,1.21615,1.2163,1.21605,1.21612,114500000.0
2005-03-23 15:36:00,1.21574,1.21599,1.21555,1.2157,105899999.0
2005-03-23 15:37:00,1.21545,1.21545,1.21482,1.21482,54299998.0
2005-03-23 15:38:00,1.21485,1.21499,1.21451,1.21452,36399999.0
2005-03-23 15:39:00,1.21412,1.21415,1.21371,1.21371,105500003.0
2005-03-23 15:40:00,1.21365,1.21415,1.21356,1.21402,101000000.0
2005-03-23 15:41:00,1.21403,1.2141,1.21385,1.21404,106300002.0
2005-03-23 15:42:00,1.21422,1.2147,1.21416,1.21435,80100002.0
2005-03-23 15:43:00,1.2142,1.21426,1.21395,1.21422,75699999.0
2005-03-23 15:44:00,1.2144,1.21491,1.21425,1.21491,176799996.0
2005-03-23 15:45:00,1.21503,1.21522,1.21484,1.21507,189100001.0
2005-03-23 15:46:00,1.21482,1.21509,1.21468,1.21507,116099997.0
2005-03-23 15:47:00,1.21527,1.21529,1.21488,1.2152,99000001.0
2005-03-23 15:48:00,1.21528,1.21558,1.21528,1.21543,76000000.0
2005-03-23 15:49:00,1.21558,1.21571,1.21549,1.21563,156999999.0
2005-03-23 15:50:00,1.21582,1.21596,1.21554,1.21596,118700000.0
2005-03-23 15:51:00,1.21535,1.21572,1.21535,1.21545,125500000.0
2005-03-23 15:52:00,1.21535,1.21535,1.21508,1.21508,137800000.0
2005-03-23 15:53:00,1.21493,1.21493,1.21416,1.21416,34299999.0
2005-03-23 15:54:00,1.21423,1.21448,1.21414,1.21448,175000001.0
2005-03-23 15:55:00,1.2141,1.2141,1.21383,1.21384,58000000.0
2005-03-23 15:56:00,1.21395,1.21405,1.21356,1.21361,129400000.0
2005-03-23 15:57:00,1.21345,1.21366,1.21334,1.21341,75199999.0
2005-03-23 15:58:00,1.2134,1.21348,1.21321,1.21335,128600001.0
2005-03-23 15:59:00,1.21343,1.21418,1.21341,1.21405,208400006.0
2005-03-23 16:00:00,1.21384,1.21393,1.21353,1.21357,136200001.0
2005-03-23 16:01:00,1.21347,1.21363,1.2132,1.21324,79799999.0
2005-03-23 16:02:00,1.21337,1.21337,1.2126,1.21272,78500000.0
2005-03-23 16:03:00,1.21279,1.21282,1.2126,1.21273,93300000.0
2005-03-23 16:04:00,1.21274,1.21279,1.21199,1.21205,43099999.0
2005-03-23 16:05:00,1.21198,1.21284,1.21198,1.21265,151400003.0
2005-03-23 16:06:00,1.21297,1.21304,1.21264,1.21297,52600001.0
2005-03-23 16:07:00,1.21335,1.21352,1.21308,1.21331,212000004.0
2005-03-23 16:08:00,1.21337,1.21352,1.21289,1.21299,125800001.0
2005-03-23 16:09:00,1.21278,1.2131,1.21275,1.21287,129099998.0
2005-03-23 16:10:00,1.21292,1.21293,1.21261,1.21288,115599996.0
2005-03-23 16:11:00,1.213,1.21328,1.21283,1.21328,103900000.0
2005-03-23 16:12:00,1.21333,1.21347,1.21311,1.2132,86899999.0
2005-03-23 16:13:00,1.2132,1.21388,1.21317,1.21373,96800001.0
2005-03-23 16:14:00,1.21385,1.21399,1.21353,1.21378,125500003.0
2005-03-23 16:15:00,1.21393,1.21393,1.21336,1.21336,134599998.0
2005-03-23 16:16:00,1.21349,1.21351,1.21301,1.21315,157900000.0
2005-03-23 16:17:00,1.21303,1.21303,1.21278,1.21298,154700002.0
2005-03-23 16:18:00,1.21303,1.21352,1.21302,1.21345,129999998.0
2005-03-23 16:19:00,1.21334,1.21346,1.2131,1.2131,86500000.0
2005-03-23 16:20:00,1.21323,1.21344,1.21309,1.21309,142499997.0
2005-03-23 16:21:00,1.21345,1.21362,1.21333,1.21335,93500000.0
2005-03-23 16:22:00,1.2134,1.21342,1.21329,1.21342,39800000.0
2005-03-23 16:23:00,1.21327,1.21346,1.21327,1.21339,114900001.0
2005-03-23 16:24:00,1.21331,1.21362,1.21323,1.21362,99100000.0
2005-03-23 16:25:00,1.2137,1.21374,1.21344,1.21374,138900000.0
2005-03-23 16:26:00,1.21368,1.21396,1.21368,1.21377,131300001.0
2005-03-23 16:27:00,1.21382,1.21402,1.21382,1.214,128199999.0
2005-03-23 16:28:00,1.21377,1.21396,1.21371,1.21396,117400000.0
2005-03-23 16:29:00,1.21395,1.21401,1.21386,1.2139,29200000.0
2005-03-23 16:30:00,1.21397,1.21436,1.21392,1.2143,76800000.0
2005-03-23 16:31:00,1.21428,1.21498,1.21428,1.21488,66900002.0
2005-03-23 16:32:00,1.21453,1.21468,1.21434,1.2146,110699999.0
2005-03-23 16:33:00,1.21458,1.21502,1.21458,1.21498,64900001.0
2005-03-23 16:34:00,1.21507,1.21518,1.21476,1.21486,50000001.0
2005-03-23 16:35:00,1.21503,1.21529,1.2149,1.21529,73700003.0
2005-03-23 16:36:00,1.21508,1.21553,1.21495,1.2155,147599999.0
2005-03-23 16:37:00,1.21539,1.21568,1.21537,1.21568,58300000.0
2005-03-23 16:38:00,1.21561,1.21568,1.21552,1.21554,95399998.0
2005-03-23 16:39:00,1.21562,1.21587,1.21562,1.21562,96400000.0
2005-03-23 16:40:00,1.21588,1.21605,1.2158,1.216,122400000.0
2005-03-23 16:41:00,1.21572,1.21578,1.21551,1.21551,180900000.0
2005-03-23 16:42:00,1.21539,1.21555,1.21467,1.21475,157499996.0
2005-03-23 16:43:00,1.21471,1.21491,1.21465,1.21481,159299999.0
2005-03-23 16:44:00,1.21485,1.21485,1.21425,1.21426,71900000.0
2005-03-23 16:45:00,1.2145,1.21455,1.21426,1.21432,43300000.0
2005-03-23 16:46:00,1.21437,1.21437,1.21365,1.21368,103799997.0
2005-03-23 16:47:00,1.21348,1.21382,1.2134,1.21362,99600000.0
2005-03-23 16:48:00,1.21343,1.21383,1.21331,1.21383,50400000.0
2005-03-23 16:49:00,1.21389,1.21447,1.21389,1.21447,145599999.0
2005-03-23 16:50:00,1.21412,1.21451,1.21412,1.21448,163000002.0
2005-03-23 16:51:00,1.21443,1.21465,1.21429,1.21442,90200000.0
2005-03-23 16:52:00,1.21465,1.21466,1.21438,1.21438,121699999.0
2005-03-23 16:53:00,1.2143,1.21438,1.2141,1.21416,124300002.0
2005-03-23 16:54:00,1.21424,1.21424,1.21395,1.21416,185399998.0
2005-03-23 16:55:00,1.21413,1.2142,1.21399,1.2142,101700002.0
2005-03-23 16:56:00,1.21457,1.2147,1.21445,1.2147,200999998.0
2005-03-23 16:57:00,1.2148,1.21486,1.21453,1.21454,152699999.0
2005-03-23 16:58:00,1.21443,1.21466,1.21422,1.21466,120500002.0
2005-03-23 16:59:00,1.21467,1.21477,1.2145,1.21469,172900000.0
2005-03-23 17:00:00,1.2147,1.21484,1.21458,1.21484,163900001.0
2005-03-23 17:01:00,1.21456,1.21458,1.21435,1.21448,144599998.0
2005-03-23 17:02:00,1.2146,1.21463,1.21435,1.21451,125800000.0
2005-03-23 17:03:00,1.21468,1.21474,1.21458,1.21461,101600001.0
2005-03-23 17:04:00,1.21472,1.21502,1.21472,1.21493,98699999.0
2005-03-23 17:05:00,1.21524,1.21536,1.21524,1.21536,7300000.0
2005-03-23 17:06:00,1.21537,1.2155,1.21517,1.21525,129200002.0
2005-03-23 17:07:00,1.21527,1.21531,1.21489,1.21491,130600001.0
2005-03-23 17:08:00,1.21458,1.21514,1.21458,1.21514,98199999.0
2005-03-23 17:09:00,1.21502,1.21519,1.21502,1.21504,70500001.0
2005-03-23 17:10:00,1.21498,1.21514,1.21491,1.21514,60600000.0
2005-03-23 17:11:00,1.2148,1.2148,1.21432,1.21432,29500000.0
2005-03-23 17:12:00,1.21429,1.21471,1.21428,1.21461,104700000.0
2005-03-23 17:13:00,1.21468,1.21508,1.21451,1.21508,93599997.0
2005-03-23 17:14:00,1.21496,1.21507,1.21495,1.21495,120299999.0
2005-03-23 17:15:00,1.21512,1.21529,1.215,1.215,68099999.0
2005-03-23 17:16:00,1.21507,1.21508,1.21429,1.2143,129800001.0
2005-03-23 17:17:00,1.2144,1.21463,1.2144,1.21445,98400003.0
2005-03-23 17:18:00,1.21441,1.21451,1.21428,1.21441,134400001.0
2005-03-23 17:19:00,1.21449,1.21449,1.21434,1.21434,83900002.0
2005-03-23 17:20:00,1.21414,1.21436,1.21414,1.21429,134699999.0
2005-03-23 17:21:00,1.21418,1.21432,1.21418,1.21426,127099997.0
2005-03-23 17:22:00,1.21417,1.21417,1.21357,1.21357,41900002.0
2005-03-23 17:23:00,1.21364,1.21388,1.21337,1.21388,130899998.0
2005-03-23 17:24:00,1.21415,1.21415,1.21374,1.21399,161299998.0
2005-03-23 17:25:00,1.21407,1.21419,1.21379,1.21391,78199998.0
2005-03-23 17:26:00,1.21413,1.2145,1.21408,1.21441,90200002.0
2005-03-23 17:27:00,1.21439,1.21439,1.21407,1.21407,125499999.0
2005-03-23 17:28:00,1.21428,1.21451,1.2142,1.21437,128200002.0
2005-03-23 17:29:00,1.2144,1.21449,1.21425,1.21446,141599995.0
2005-03-23 17:30:00,1.21427,1.2146,1.21426,1.2144,133100002.0
2005-03-23 17:31:00,1.21457,1.21467,1.21452,1.21456,148900002.0
2005-03-23 17:32:00,1.21465,1.21465,1.21449,1.21459,87700000.0
2005-03-23 17:33:00,1.21459,1.21459,1.21437,1.21455,48100001.0
2005-03-23 17:34:00,1.21443,1.21458,1.2144,1.21442,141100001.0
2005-03-23 17:35:00,1.2143,1.21447,1.21422,1.21438,127499998.0
2005-03-23 17:36:00,1.21433,1.21459,1.21433,1.2145,61800000.0
2005-03-23 17:37:00,1.21437,1.21448,1.21424,1.21445,162700002.0
2005-03-23 17:38:00,1.21439,1.21445,1.21414,1.21428,154499999.0
2005-03-23 17:39:00,1.21431,1.2144,1.21424,1.21433,101600002.0
2005-03-23 17:40:00,1.2142,1.2142,1.21408,1.2142,59899999.0
2005-03-23 17:41:00,1.21418,1.21418,1.21405,1.2141,67400000.0
2005-03-23 17:42:00,1.21406,1.21436,1.21404,1.21435,173500001.0
2005-03-23 17:43:00,1.21426,1.21451,1.21409,1.21427,82600000.0
2005-03-23 17:44:00,1.21388,1.21419,1.21388,1.21413,166499999.0
2005-03-23 17:45:00,1.21393,1.21403,1.21374,1.21403,116299998.0
2005-03-23 17:46:00,1.21403,1.21403,1.21376,1.21394,75000003.0
2005-03-23 17:47:00,1.2139,1.2143,1.2139,1.21408,80099999.0
2005-03-23 17:48:00,1.21405,1.21423,1.21397,1.21407,266799999.0
2005-03-23 17:49:00,1.21419,1.21422,1.2139,1.21394,158400000.0
2005-03-23 17:50:00,1.21394,1.21403,1.21394,1.21403,73899999.0
2005-03-23 17:51:00,1.21407,1.21407,1.21375,1.21385,127700001.0
2005-03-23 17:52:00,1.21389,1.21389,1.21376,1.21376,3400000.0
2005-03-23 17:53:00,1.21351,1.21379,1.21345,1.21349,123999998.0
2005-03-23 17:54:00,1.21343,1.21381,1.21343,1.21381,79900001.0
2005-03-23 17:55:00,1.21355,1.21385,1.21344,1.21385,116900002.0
2005-03-23 17:56:00,1.21388,1.21397,1.21372,1.21395,188699999.0
2005-03-23 17:57:00,1.21402,1.21447,1.21402,1.21427,145900001.0
2005-03-23 17:58:00,1.21429,1.21438,1.21384,1.21392,147700001.0
2005-03-23 17:59:00,1.21358,1.21377,1.21336,1.21364,115800002.0
2005-03-23 18:00:00,1.21347,1.21347,1.2131,1.21317,59600000.0
2005-03-23 18:01:00,1.21324,1.21335,1.21313,1.21313,603500002.0
2005-03-23 18:02:00,1.21317,1.21322,1.21303,1.21305,813900003.0
2005-03-23 18:03:00,1.21321,1.2133,1.2131,1.21327,734899998.0
2005-03-23 18:04:00,1.21325,1.21346,1.21325,1.21337,813800006.0
2005-03-23 18:05:00,1.21355,1.2136,1.21332,1.21342,1045099999.0
2005-03-23 18:06:00,1.21358,1.21378,1.21322,1.2137,652690006.0
2005-03-23 18:07:00,1.21354,1.21371,1.21336,1.21347,1303900008.0
2005-03-23 18:08:00,1.21354,1.21362,1.21333,1.21353,843500000.0
2005-03-23 18:09:00,1.21336,1.21336,1.21309,1.21309,442900005.0
2005-03-23 18:10:00,1.21311,1.21318,1.21273,1.21273,751900005.0
2005-03-23 18:11:00,1.21303,1.21306,1.2127,1.21297,742299999.0
2005-03-23 18:12:00,1.21302,1.21306,1.21284,1.21284,92200000.0
2005-03-23 18:13:00,1.21276,1.21294,1.2126,1.21294,333400000.0
2005-03-23 18:14:00,1.21288,1.21288,1.21222,1.21239,572500001.0
2005-03-23 18:15:00,1.21233,1.21233,1.21182,1.21211,705200008.0
2005-03-23 18:16:00,1.21208,1.21254,1.21208,1.21254,416900001.0
2005-03-23 18:17:00,1.21254,1.21318,1.21254,1.21293,879900009.0
2005-03-23 18:18:00,1.21276,1.21318,1.21269,1.21306,612099998.0
2005-03-23 18:19:00,1.21293,1.21329,1.21256,1.21328,190799996.0
2005-03-23 18:20:00,1.21317,1.21317,1.21265,1.21305,852200004.0
2005-03-23 18:21:00,1.21291,1.21309,1.21277,1.2129,230699999.0
2005-03-23 18:22:00,1.21288,1.21312,1.21288,1.213,233800000.0
2005-03-23 18:23:00,1.21309,1.21333,1.21303,1.21333,317799999.0
2005-03-23 18:24:00,1.21354,1.21373,1.21336,1.21359,604300000.0
2005-03-23 18:25:00,1.21376,1.2141,1.21376,1.21402,347699997.0
2005-03-23 18:26:00,1.21392,1.21421,1.21381,1.2139,830100002.0
2005-03-23 18:27:00,1.21395,1.21409,1.21378,1.21399,552099996.0
2005-03-23 18:28:00,1.21392,1.21399,1.21387,1.21388,353900002.0
2005-03-23 18:29:00,1.21388,1.21409,1.21385,1.21388,291600004.0
2005-03-23 18:30:00,1.21385,1.21408,1.2138,1.21381,875800004.0
2005-03-23 18:31:00,1.21414,1.21414,1.21385,1.21385,493999999.0
2005-03-23 18:32:00,1.21383,1.21407,1.21368,1.21384,431599998.0
2005-03-23 18:33:00,1.21391,1.21391,1.21349,1.21349,582100000.0
2005-03-23 18:34:00,1.21342,1.21354,1.21326,1.21348,389200002.0
2005-03-23 18:35:00,1.21351,1.21374,1.21337,1.21371,428200001.0
2005-03-23 18:36:00,1.21387,1.2143,1.21357,1.21413,395300000.0
2005-03-23 18:37:00,1.2142,1.21421,1.21398,1.21405,170999999.0
2005-03-23 18:38:00,1.21406,1.21406,1.21342,1.21383,231500003.0
2005-03-23 18:39:00,1.21388,1.21406,1.21374,1.21396,247999999.0
2005-03-23 18:40:00,1.21405,1.21421,1.2139,1.21395,792390000.0
2005-03-23 18:41:00,1.21382,1.21404,1.21346,1.21404,269400000.0
2005-03-23 18:42:00,1.21395,1.21406,1.21349,1.21381,465200003.0
2005-03-23 18:43:00,1.21393,1.21401,1.21372,1.21372,497600004.0
2005-03-23 18:44:00,1.21387,1.21416,1.21375,1.21395,355099997.0
2005-03-23 18:45:00,1.21407,1.21415,1.21373,1.21395,370799999.0
2005-03-23 18:46:00,1.21395,1.21438,1.21363,1.21438,282899997.0
2005-03-23 18:47:00,1.21425,1.21432,1.21417,1.21417,82399999.0
2005-03-23 18:48:00,1.21436,1.21439,1.21417,1.21436,109399998.0
2005-03-23 18:49:00,1.21442,1.21443,1.21429,1.21432,92399999.0
2005-03-23 18:50:00,1.21424,1.21451,1.21424,1.2145,103899998.0
2005-03-23 18:51:00,1.2145,1.21454,1.2143,1.2143,76900000.0
2005-03-23 18:52:00,1.21434,1.21438,1.21416,1.21418,168000001.0
2005-03-23 18:53:00,1.21413,1.21413,1.21364,1.21377,659000003.0
2005-03-23 18:54:00,1.21362,1.2137,1.21303,1.21337,283699998.0
2005-03-23 18:55:00,1.2133,1.2134,1.21323,1.21333,488200006.0
2005-03-23 18:56:00,1.21336,1.21336,1.21285,1.21316,197100002.0
2005-03-23 18:57:00,1.21316,1.21325,1.21306,1.21325,268400003.0
2005-03-23 18:58:00,1.21324,1.21324,1.21288,1.21301,138899997.0
2005-03-23 18:59:00,1.21312,1.21329,1.21286,1.21297,612600000.0
2005-03-23 19:00:00,1.21299,1.2131,1.21279,1.2131,215100001.0
2005-03-23 19:01:00,1.21298,1.21311,1.21295,1.21311,85099999.0
2005-03-23 19:02:00,1.21308,1.21337,1.21304,1.21325,219299996.0
2005-03-23 19:03:00,1.21326,1.21362,1.21314,1.21338,455900002.0
2005-03-23 19:04:00,1.21358,1.21383,1.21355,1.21368,232600000.0
2005-03-23 19:05:00,1.21393,1.21414,1.21388,1.21402,265100000.0
2005-03-23 19:06:00,1.21423,1.21445,1.21398,1.2144,385700004.0
2005-03-23 19:07:00,1.21393,1.21437,1.21392,1.21437,143200002.0
2005-03-23 19:08:00,1.21441,1.21441,1.21396,1.21433,465500001.0
2005-03-23 19:09:00,1.21448,1.21448,1.21422,1.21443,724099999.0
2005-03-23 19:10:00,1.21448,1.21475,1.21436,1.21471,68099999.0
2005-03-23 19:11:00,1.21458,1.21483,1.21445,1.21471,404500000.0
2005-03-23 19:12:00,1.21457,1.2147,1.21437,1.21446,261500002.0
2005-03-23 19:13:00,1.21453,1.21466,1.21443,1.21449,129000003.0
2005-03-23 19:14:00,1.21456,1.21527,1.21456,1.21509,272899999.0
2005-03-23 19:15:00,1.2152,1.21552,1.2152,1.2152,471700001.0
2005-03-23 19:16:00,1.21511,1.21518,1.21492,1.2151,358100000.0
2005-03-23 19:17:00,1.21503,1.21509,1.21469,1.21482,257599996.0
2005-03-23 19:18:00,1.21468,1.21478,1.21407,1.21469,576899998.0
2005-03-23 19:19:00,1.21447,1.21447,1.214,1.214,146100002.0
2005-03-23 19:20:00,1.21386,1.21416,1.21382,1.214,234600002.0
2005-03-23 19:21:00,1.21361,1.2141,1.21361,1.2139,268199999.0
2005-03-23 19:22:00,1.21393,1.21408,1.21382,1.21387,218200000.0
2005-03-23 19:23:00,1.21409,1.21436,1.21409,1.21425,122199999.0
2005-03-23 19:24:00,1.21423,1.21479,1.21405,1.21479,54600000.0
2005-03-23 19:25:00,1.2147,1.21512,1.21455,1.215,107599999.0
2005-03-23 19:26:00,1.21511,1.21535,1.21445,1.21445,159399997.0
2005-03-23 19:27:00,1.21435,1.21446,1.21407,1.21407,319599999.0
2005-03-23 19:28:00,1.21425,1.21465,1.21421,1.21442,155299999.0
2005-03-23 19:29:00,1.21462,1.21469,1.21444,1.21463,139999998.0
2005-03-23 19:30:00,1.21473,1.21474,1.21438,1.21445,144899999.0
2005-03-23 19:31:00,1.21441,1.21456,1.21436,1.2145,84699999.0
2005-03-23 19:32:00,1.21455,1.21464,1.21434,1.21442,38200000.0
2005-03-23 19:33:00,1.21442,1.21469,1.21429,1.21433,269300002.0
2005-03-23 19:34:00,1.21442,1.21447,1.21386,1.21392,121999999.0
2005-03-23 19:35:00,1.21405,1.21431,1.21405,1.21425,114999998.0
2005-03-23 19:36:00,1.21414,1.21457,1.214,1.21429,139600002.0
2005-03-23 19:37:00,1.21441,1.21453,1.21428,1.21428,337300001.0
2005-03-23 19:38:00,1.2142,1.21425,1.21399,1.21415,121700001.0
2005-03-23 19:39:00,1.21414,1.21423,1.21334,1.21342,360800002.0
2005-03-23 19:40:00,1.21342,1.21353,1.21257,1.21277,125399999.0
2005-03-23 19:41:00,1.21284,1.21301,1.21231,1.21287,287699999.0
2005-03-23 19:42:00,1.21315,1.21349,1.21309,1.21347,133600000.0
2005-03-23 19:43:00,1.21345,1.21345,1.21315,1.21315,187599999.0
2005-03-23 19:44:00,1.21317,1.21325,1.21313,1.21313,245399998.0
2005-03-23 19:45:00,1.21318,1.21318,1.21275,1.21275,94200001.0
2005-03-23 19:46:00,1.21273,1.21292,1.21257,1.21285,193600004.0
2005-03-23 19:47:00,1.21289,1.21302,1.21279,1.21302,85500000.0
2005-03-23 19:48:00,1.21256,1.21292,1.21256,1.21275,49100000.0
2005-03-23 19:49:00,1.21287,1.21316,1.21287,1.21289,152500001.0
2005-03-23 19:50:00,1.21285,1.21316,1.21267,1.21316,72899999.0
2005-03-23 19:51:00,1.21305,1.21332,1.21305,1.21328,39300001.0
2005-03-23 19:52:00,1.21355,1.21373,1.21343,1.21373,104200002.0
2005-03-23 19:53:00,1.21389,1.21417,1.21386,1.21417,172199998.0
2005-03-23 19:54:00,1.21413,1.21418,1.2139,1.2139,94199998.0
2005-03-23 19:55:00,1.21366,1.21379,1.21323,1.21372,83000002.0
2005-03-23 19:56:00,1.21382,1.21382,1.21319,1.21362,251100002.0
2005-03-23 19:57:00,1.2138,1.21382,1.21318,1.21375,243099999.0
2005-03-23 19:58:00,1.21387,1.21389,1.21353,1.21362,99800000.0
2005-03-23 19:59:00,1.21362,1.21363,1.21329,1.21363,136700000.0
2005-03-23 20:00:00,1.21368,1.21373,1.21348,1.21348,53300001.0
2005-03-23 20:01:00,1.21375,1.21388,1.21364,1.21374,146200001.0
2005-03-23 20:02:00,1.21398,1.21413,1.21371,1.21407,137299998.0
2005-03-23 20:03:00,1.21436,1.21436,1.21396,1.21416,535900004.0
2005-03-23 20:04:00,1.21412,1.21412,1.21377,1.21377,202600000.0
2005-03-23 20:05:00,1.21371,1.2142,1.21371,1.21419,105200000.0
2005-03-23 20:06:00,1.21419,1.21425,1.21404,1.21405,88900002.0
2005-03-23 20:07:00,1.21392,1.21397,1.21361,1.21361,234499997.0
2005-03-23 20:08:00,1.21381,1.21388,1.2137,1.21388,301799996.0
2005-03-23 20:09:00,1.2137,1.21384,1.21352,1.2137,225800001.0
2005-03-23 20:10:00,1.21365,1.21386,1.21357,1.21386,150100002.0
2005-03-23 20:11:00,1.21372,1.21377,1.21321,1.21321,336599998.0
2005-03-23 20:12:00,1.21358,1.21382,1.2135,1.21375,594000005.0
2005-03-23 20:13:00,1.21375,1.21375,1.21357,1.21357,149300003.0
2005-03-23 20:14:00,1.21374,1.21374,1.21362,1.21368,110100000.0
2005-03-23 20:15:00,1.21375,1.21375,1.21347,1.21355,393800004.0
2005-03-23 20:16:00,1.21357,1.21357,1.21309,1.21309,502999998.0
2005-03-23 20:17:00,1.21323,1.21349,1.2132,1.21325,358999995.0
2005-03-23 20:18:00,1.21358,1.21358,1.21341,1.21341,141100001.0
2005-03-23 20:19:00,1.21334,1.2134,1.21288,1.21305,48400001.0
2005-03-23 20:20:00,1.21309,1.21322,1.21292,1.21313,303300001.0
2005-03-23 20:21:00,1.21305,1.21318,1.21281,1.213,380100001.0
2005-03-23 20:22:00,1.21295,1.21307,1.21242,1.21307,340600005.0
2005-03-23 20:23:00,1.21308,1.2131,1.21247,1.21299,590800001.0
2005-03-23 20:24:00,1.21305,1.21313,1.21266,1.21307,355200002.0
2005-03-23 20:25:00,1.21307,1.21311,1.21268,1.21268,88500001.0
2005-03-23 20:26:00,1.21324,1.21328,1.21278,1.21328,121100002.0
2005-03-23 20:27:00,1.21331,1.21335,1.21294,1.21322,144600001.0
2005-03-23 20:28:00,1.21309,1.21328,1.21244,1.21244,703200004.0
2005-03-23 20:29:00,1.21303,1.21347,1.21303,1.21317,415400001.0
2005-03-23 20:30:00,1.2133,1.21356,1.2133,1.21347,225999998.0
2005-03-23 20:31:00,1.21352,1.21357,1.21326,1.21332,498899994.0
2005-03-23 20:32:00,1.21324,1.21338,1.21313,1.21334,350800003.0
2005-03-23 20:33:00,1.21334,1.21363,1.21334,1.2136,230900005.0
2005-03-23 20:34:00,1.21372,1.21389,1.21365,1.21383,207299999.0
2005-03-23 20:35:00,1.21403,1.21418,1.21403,1.21407,130899999.0
2005-03-23 20:36:00,1.21405,1.21416,1.21384,1.21414,307500005.0
2005-03-23 20:37:00,1.21414,1.21439,1.21386,1.21416,266300001.0
2005-03-23 20:38:00,1.21409,1.21435,1.21386,1.21432,266500005.0
2005-03-23 20:39:00,1.21452,1.21452,1.21432,1.21434,354200001.0
2005-03-23 20:40:00,1.21453,1.21453,1.21409,1.21428,305700005.0
2005-03-23 20:41:00,1.21437,1.2145,1.21424,1.2145,542100004.0
2005-03-23 20:42:00,1.2146,1.2146,1.21427,1.21427,484200005.0
2005-03-23 20:43:00,1.21428,1.21438,1.21352,1.21438,177499996.0
2005-03-23 20:44:00,1.21422,1.21438,1.21411,1.21424,39900000.0
2005-03-23 20:45:00,1.2142,1.21426,1.21387,1.21392,233999999.0
2005-03-23 20:46:00,1.21393,1.21427,1.21393,1.21407,221000002.0
2005-03-23 20:47:00,1.21394,1.21438,1.21394,1.21427,153099999.0
2005-03-23 20:48:00,1.2144,1.21451,1.21412,1.21412,58400001.0
2005-03-23 20:49:00,1.21423,1.21434,1.21355,1.21411,436099996.0
2005-03-23 20:50:00,1.21409,1.21429,1.21409,1.21423,208400001.0
2005-03-23 20:51:00,1.21423,1.21448,1.21423,1.21447,63500000.0
2005-03-23 20:52:00,1.21442,1.2147,1.21442,1.21455,125499999.0
2005-03-23 20:53:00,1.21471,1.21476,1.21447,1.21476,228600000.0
2005-03-23 20:54:00,1.21477,1.21477,1.21424,1.21433,531900004.0
2005-03-23 20:55:00,1.21438,1.21454,1.2143,1.21439,160000002.0
2005-03-23 20:56:00,1.21438,1.21438,1.21402,1.21424,604400003.0
2005-03-23 20:57:00,1.21448,1.21448,1.21424,1.21424,365000003.0
2005-03-23 20:58:00,1.21427,1.21452,1.21413,1.21437,281800005.0
2005-03-23 20:59:00,1.2143,1.21434,1.21419,1.2143,294000001.0
2005-03-23 21:00:00,1.21432,1.21452,1.21418,1.21437,936100005.0
2005-03-23 21:01:00,1.21428,1.21443,1.21366,1.21428,464400000.0
2005-03-23 21:02:00,1.21435,1.21446,1.2142,1.2142,128000000.0
2005-03-23 21:03:00,1.21455,1.21455,1.21398,1.21398,566700005.0
2005-03-23 21:04:00,1.21408,1.21439,1.21408,1.21429,738299997.0
2005-03-23 21:05:00,1.21432,1.21453,1.21422,1.21442,632400005.0
2005-03-23 21:06:00,1.21459,1.21459,1.21422,1.21422,104400000.0
2005-03-23 21:07:00,1.2143,1.2145,1.21384,1.2145,566700003.0
2005-03-23 21:08:00,1.21402,1.21468,1.21402,1.21468,158499999.0
2005-03-23 21:09:00,1.21461,1.21461,1.21404,1.2141,163200000.0
2005-03-23 21:10:00,1.21418,1.21477,1.21418,1.21471,231899999.0
2005-03-23 21:11:00,1.21402,1.21474,1.21402,1.21455,435299999.0
2005-03-23 21:12:00,1.21463,1.21516,1.21463,1.21498,363500002.0
2005-03-23 21:13:00,1.21508,1.21539,1.21462,1.21539,454300003.0
2005-03-23 21:14:00,1.21547,1.2157,1.21531,1.2157,174499998.0
2005-03-23 21:15:00,1.21572,1.21572,1.21531,1.21531,89700001.0
2005-03-23 21:16:00,1.21535,1.21559,1.21535,1.21537,165600004.0
2005-03-23 21:17:00,1.21543,1.21562,1.21541,1.21541,76200000.0
2005-03-23 21:18:00,1.21553,1.21581,1.21547,1.21569,134099997.0
2005-03-23 21:19:00,1.2156,1.21572,1.21545,1.21545,161099999.0
2005-03-23 21:20:00,1.2156,1.21566,1.21547,1.21565,179789995.0
2005-03-23 21:21:00,1.21536,1.21536,1.21492,1.2152,148599997.0
2005-03-23 21:22:00,1.21542,1.21543,1.21485,1.21485,49599999.0
2005-03-23 21:23:00,1.21538,1.21547,1.21529,1.21535,135000001.0
2005-03-23 21:24:00,1.21525,1.21542,1.21516,1.21542,160300000.0
2005-03-23 21:25:00,1.21536,1.21557,1.21526,1.21557,51300000.0
2005-03-23 21:26:00,1.21547,1.21562,1.21539,1.2155,148799999.0
2005-03-23 21:27:00,1.21549,1.21554,1.21539,1.21551,77300000.0
2005-03-23 21:28:00,1.21553,1.21563,1.21529,1.2153,384400000.0
2005-03-23 21:29:00,1.21542,1.21551,1.21531,1.21531,97500001.0
2005-03-23 21:30:00,1.21523,1.21529,1.21502,1.21521,25100000.0
2005-03-23 21:31:00,1.21514,1.21531,1.21514,1.21521,83800000.0
2005-03-23 21:32:00,1.21513,1.21529,1.21505,1.21517,230099998.0
2005-03-23 21:33:00,1.21522,1.21522,1.21494,1.21498,140100002.0
2005-03-23 21:34:00,1.21491,1.21501,1.21485,1.21491,61800000.0
2005-03-23 21:35:00,1.21507,1.21509,1.21471,1.21492,164700002.0
2005-03-23 21:36:00,1.21497,1.21497,1.21449,1.21449,100800001.0
2005-03-23 21:37:00,1.21453,1.21504,1.21453,1.21504,100399998.0
2005-03-23 21:38:00,1.215,1.21518,1.215,1.21513,80600000.0
2005-03-23 21:39:00,1.215,1.21515,1.21441,1.21499,403300003.0
2005-03-23 21:40:00,1.21504,1.21516,1.21489,1.21493,199399998.0
2005-03-23 21:41:00,1.21518,1.21527,1.21499,1.2152,80400001.0
2005-03-23 21:42:00,1.21557,1.21577,1.21538,1.21552,115500001.0
2005-03-23 21:43:00,1.21557,1.21558,1.21537,1.21546,70000000.0
2005-03-23 21:44:00,1.21541,1.21545,1.21538,1.21545,114600001.0
2005-03-23 21:45:00,1.21545,1.21561,1.21533,1.21561,102100001.0
2005-03-23 21:46:00,1.21546,1.21564,1.21534,1.21542,205099998.0
2005-03-23 21:47:00,1.21541,1.2156,1.21541,1.2156,188900000.0
2005-03-23 21:48:00,1.21545,1.21558,1.21538,1.21546,164099997.0
2005-03-23 21:49:00,1.2155,1.21565,1.21495,1.21495,120200001.0
2005-03-23 21:50:00,1.21573,1.21592,1.21556,1.2158,137199999.0
2005-03-23 21:51:00,1.21588,1.21616,1.2158,1.21591,131299998.0
2005-03-23 21:52:00,1.21575,1.2161,1.21574,1.21601,82900000.0
2005-03-23 21:53:00,1.21588,1.21588,1.21539,1.21539,222199999.0
2005-03-23 21:54:00,1.21582,1.21589,1.21563,1.21563,176400000.0
2005-03-23 21:55:00,1.21575,1.21582,1.21543,1.21543,27900000.0
2005-03-23 21:56:00,1.21572,1.21572,1.21542,1.2155,251800001.0
2005-03-23 21:57:00,1.21547,1.21551,1.21505,1.21521,147999998.0
2005-03-23 21:58:00,1.21534,1.21534,1.21465,1.21487,105700002.0
2005-03-23 21:59:00,1.21528,1.21531,1.21511,1.21517,145000000.0
2005-03-23 22:00:00,1.215,1.21523,1.21479,1.2149,215799998.0
2005-03-23 22:01:00,1.21496,1.21545,1.21496,1.21504,232999999.0
2005-03-23 22:02:00,1.21517,1.21531,1.21452,1.21452,384100000.0
2005-03-23 22:03:00,1.21459,1.21512,1.21459,1.21501,205200002.0
2005-03-23 22:04:00,1.21499,1.21502,1.2149,1.21502,102800001.0
2005-03-23 22:05:00,1.21502,1.21516,1.21485,1.2149,62400000.0
2005-03-23 22:06:00,1.21488,1.21505,1.21484,1.21496,181900001.0
2005-03-23 22:07:00,1.21498,1.21521,1.21483,1.21521,100400000.0
2005-03-23 22:08:00,1.21501,1.21515,1.21501,1.2151,146100001.0
2005-03-23 22:09:00,1.21505,1.21529,1.215,1.21522,166200001.0
2005-03-23 22:10:00,1.21501,1.21526,1.21501,1.21511,76700000.0
2005-03-23 22:11:00,1.21509,1.21509,1.21488,1.21488,98700000.0
2005-03-23 22:12:00,1.2149,1.21508,1.2149,1.21497,198299997.0
2005-03-23 22:13:00,1.215,1.21529,1.215,1.21518,33100000.0
2005-03-23 22:14:00,1.21501,1.21504,1.21464,1.21464,135999998.0
2005-03-23 22:15:00,1.2146,1.21555,1.21456,1.21551,114600000.0
2005-03-23 22:16:00,1.21545,1.21567,1.21536,1.21554,134800000.0
2005-03-23 22:17:00,1.21543,1.21556,1.21535,1.21556,78000000.0
2005-03-23 22:18:00,1.21542,1.21546,1.21528,1.21528,72300001.0
2005-03-23 22:19:00,1.21517,1.21522,1.2151,1.2151,38900001.0
2005-03-23 22:20:00,1.21515,1.21532,1.21511,1.21511,74600001.0
2005-03-23 22:21:00,1.2154,1.21546,1.2153,1.2153,250400000.0
2005-03-23 22:22:00,1.21537,1.21556,1.21529,1.21555,126200003.0
2005-03-23 22:23:00,1.21559,1.21576,1.21541,1.21541,109400001.0
2005-03-23 22:24:00,1.2153,1.21647,1.2153,1.21605,182400001.0
2005-03-23 22:25:00,1.21605,1.21641,1.21591,1.21611,162900002.0
2005-03-23 22:26:00,1.21612,1.21612,1.21579,1.21599,119799999.0
2005-03-23 22:27:00,1.21613,1.21634,1.21606,1.21607,293700003.0
2005-03-23 22:28:00,1.21583,1.21638,1.21583,1.21622,61900000.0
2005-03-23 22:29:00,1.21611,1.21626,1.21611,1.21618,306599999.0
2005-03-23 22:30:00,1.21626,1.21644,1.21622,1.21644,121599998.0
2005-03-23 22:31:00,1.21631,1.21633,1.21611,1.21611,167799999.0
2005-03-23 22:32:00,1.21603,1.21615,1.2159,1.21602,106500000.0
2005-03-23 22:33:00,1.21613,1.21613,1.21555,1.21555,161199999.0
2005-03-23 22:34:00,1.21603,1.21632,1.21594,1.21615,334600000.0
2005-03-23 22:35:00,1.21663,1.2167,1.21618,1.21648,240999998.0
2005-03-23 22:36:00,1.21665,1.21719,1.21665,1.21679,148299998.0
2005-03-23 22:37:00,1.21683,1.21744,1.21681,1.21681,110600001.0
2005-03-23 22:38:00,1.21686,1.21726,1.21686,1.21718,115199998.0
2005-03-23 22:39:00,1.21719,1.21743,1.21706,1.21716,143000000.0
2005-03-23 22:40:00,1.2173,1.21753,1.21722,1.21722,180000000.0
2005-03-23 22:41:00,1.21721,1.21739,1.21721,1.21725,71000000.0
2005-03-23 22:42:00,1.21717,1.21717,1.21712,1.21712,23900001.0
2005-03-23 22:43:00,1.21695,1.21734,1.21695,1.21722,413500001.0
2005-03-23 22:44:00,1.21732,1.21749,1.21715,1.21743,170699999.0
2005-03-23 22:45:00,1.21731,1.21732,1.21703,1.21711,143399999.0
2005-03-23 22:46:00,1.21713,1.21715,1.21704,1.21704,15200000.0
2005-03-23 22:47:00,1.21665,1.21687,1.21623,1.21623,103399998.0
2005-03-23 22:48:00,1.21618,1.21673,1.21612,1.21671,150999995.0
2005-03-23 22:49:00,1.21666,1.21675,1.21659,1.21665,97400001.0
2005-03-23 22:50:00,1.21671,1.21671,1.21658,1.21659,55200000.0
2005-03-23 22:51:00,1.21673,1.21673,1.21638,1.21644,169100004.0
2005-03-23 22:52:00,1.2162,1.2163,1.21608,1.21613,194300001.0
2005-03-23 22:53:00,1.21605,1.21621,1.21602,1.21604,97899999.0
2005-03-23 22:54:00,1.21606,1.21606,1.21591,1.21591,52700000.0
2005-03-23 22:55:00,1.21607,1.21607,1.21562,1.21564,292899999.0
2005-03-23 22:56:00,1.21571,1.2159,1.21571,1.21587,85300000.0
2005-03-23 22:57:00,1.21587,1.21601,1.21571,1.21571,113800000.0
2005-03-23 22:58:00,1.216,1.216,1.21572,1.21572,71799999.0
2005-03-23 22:59:00,1.21569,1.21579,1.21555,1.21555,68399999.0
2005-03-23 23:00:00,1.21557,1.21604,1.21557,1.21579,125800000.0
2005-03-23 23:01:00,1.21601,1.21616,1.21596,1.21616,83000000.0
2005-03-23 23:02:00,1.21605,1.21605,1.21577,1.21584,81100000.0
2005-03-23 23:03:00,1.21614,1.21621,1.21583,1.21583,123499996.0
2005-03-23 23:04:00,1.21607,1.21609,1.21585,1.21585,60200000.0
2005-03-23 23:05:00,1.21583,1.21595,1.21576,1.2159,94000000.0
2005-03-23 23:06:00,1.21588,1.21598,1.21582,1.21587,133300000.0
2005-03-23 23:07:00,1.21593,1.21623,1.21584,1.21623,82400001.0
2005-03-23 23:08:00,1.21603,1.21616,1.21583,1.21583,91999999.0
2005-03-23 23:09:00,1.21557,1.21571,1.21536,1.21547,77600001.0
2005-03-23 23:10:00,1.21547,1.21571,1.21537,1.21554,61700000.0
2005-03-23 23:11:00,1.2157,1.21593,1.21564,1.21564,108300001.0
2005-03-23 23:12:00,1.2158,1.2159,1.21573,1.21573,106900002.0
2005-03-23 23:13:00,1.21565,1.21575,1.2155,1.2156,65300000.0
2005-03-23 23:14:00,1.21552,1.21576,1.21552,1.21571,64300000.0
2005-03-23 23:15:00,1.2158,1.21584,1.21564,1.21565,114500002.0
2005-03-23 23:16:00,1.21567,1.21568,1.21528,1.21542,92999999.0
2005-03-23 23:17:00,1.21548,1.21554,1.2153,1.21534,188699996.0
2005-03-23 23:18:00,1.21549,1.21555,1.21538,1.2155,75100000.0
2005-03-23 23:19:00,1.2156,1.2156,1.21532,1.21543,109099999.0
2005-03-23 23:20:00,1.21549,1.21558,1.21529,1.21529,63400000.0
2005-03-23 23:21:00,1.21535,1.21556,1.21535,1.21556,75000001.0
2005-03-23 23:22:00,1.21582,1.21595,1.21568,1.2158,137400003.0
2005-03-23 23:23:00,1.21569,1.21598,1.21568,1.21592,50300000.0
2005-03-23 23:24:00,1.21583,1.21589,1.21538,1.21559,134200002.0
2005-03-23 23:25:00,1.21563,1.21564,1.21537,1.21556,121900002.0
2005-03-23 23:26:00,1.21564,1.21568,1.21533,1.21538,116900003.0
2005-03-23 23:27:00,1.21532,1.21539,1.21521,1.21525,68400000.0
2005-03-23 23:28:00,1.21544,1.21567,1.21525,1.21566,152400002.0
2005-03-23 23:29:00,1.21557,1.21571,1.2155,1.21551,114100002.0
2005-03-23 23:30:00,1.2156,1.21587,1.2155,1.21587,30000000.0
2005-03-23 23:31:00,1.21582,1.21589,1.21575,1.21575,86200000.0
2005-03-23 23:32:00,1.21593,1.21593,1.21568,1.21568,143099999.0
2005-03-23 23:33:00,1.21553,1.2157,1.21542,1.2157,139100000.0
2005-03-23 23:34:00,1.21558,1.2156,1.2154,1.21542,127200004.0
2005-03-23 23:35:00,1.21571,1.21578,1.2156,1.21574,84600002.0
2005-03-23 23:36:00,1.21585,1.21598,1.21575,1.21598,98899998.0
2005-03-23 23:37:00,1.21598,1.21598,1.21561,1.21581,75100000.0
2005-03-23 23:38:00,1.21588,1.216,1.21572,1.2159,110400002.0
2005-03-23 23:39:00,1.2161,1.21613,1.21585,1.21613,134500002.0
2005-03-23 23:40:00,1.21613,1.21627,1.21601,1.21626,144999999.0
2005-03-23 23:41:00,1.21626,1.21626,1.216,1.2161,108000002.0
2005-03-23 23:42:00,1.21619,1.21624,1.21589,1.21595,91500001.0
2005-03-23 23:43:00,1.21594,1.21603,1.21574,1.21574,82999998.0
2005-03-23 23:44:00,1.21577,1.21597,1.21577,1.2159,199700001.0
2005-03-23 23:45:00,1.21604,1.21604,1.2158,1.21594,65500000.0
2005-03-23 23:46:00,1.21593,1.21593,1.2158,1.2158,152099996.0
2005-03-23 23:47:00,1.21583,1.216,1.21581,1.216,55600000.0
2005-03-23 23:48:00,1.21585,1.21595,1.21585,1.21595,126700000.0
2005-03-23 23:49:00,1.21593,1.21601,1.21582,1.21583,109300003.0
2005-03-23 23:50:00,1.21576,1.21592,1.21576,1.21585,108500003.0
2005-03-23 23:51:00,1.21566,1.21568,1.21533,1.21534,125200002.0
2005-03-23 23:52:00,1.21521,1.21548,1.21521,1.21541,110099999.0
2005-03-23 23:53:00,1.21523,1.21545,1.2151,1.21527,137200000.0
2005-03-23 23:54:00,1.2151,1.2151,1.21414,1.21476,130900002.0
2005-03-23 23:55:00,1.21483,1.21531,1.21483,1.21525,77499998.0
2005-03-23 23:56:00,1.21509,1.21515,1.2149,1.21508,165499999.0
2005-03-23 23:57:00,1.21495,1.21495,1.21485,1.21485,20800000.0
2005-03-23 23:58:00,1.21517,1.21525,1.21504,1.21509,70499999.0
2005-03-23 23:59:00,1.21514,1.21514,1.21487,1.21487,99699999.0
2005-03-24 00:00:00,1.2151,1.21514,1.21486,1.21514,54400000.0
2005-03-24 00:01:00,1.21511,1.21511,1.21477,1.21477,11100000.0
2005-03-24 00:02:00,1.21475,1.215,1.21468,1.215,85599998.0
2005-03-24 00:03:00,1.21489,1.21491,1.21489,1.21491,21200000.0
2005-03-24 00:04:00,1.21493,1.2151,1.21481,1.21481,81000000.0
2005-03-24 00:05:00,1.21508,1.21512,1.21492,1.21512,70699999.0
2005-03-24 00:06:00,1.21542,1.21566,1.21542,1.21545,86099998.0
2005-03-24 00:07:00,1.21539,1.21545,1.21519,1.21519,31500000.0
2005-03-24 00:08:00,1.21534,1.21543,1.21527,1.21533,106200000.0
2005-03-24 00:09:00,1.2154,1.21542,1.21522,1.2153,130300000.0
2005-03-24 00:10:00,1.21534,1.21546,1.21522,1.21522,65700001.0
2005-03-24 00:11:00,1.21517,1.21541,1.21517,1.2152,85900000.0
2005-03-24 00:12:00,1.21546,1.21551,1.21522,1.21522,70899999.0
2005-03-24 00:13:00,1.21519,1.21522,1.21496,1.21503,131000000.0
2005-03-24 00:14:00,1.21484,1.21493,1.21476,1.21484,120499999.0
2005-03-24 00:15:00,1.21478,1.21506,1.21477,1.21493,149900000.0
2005-03-24 00:16:00,1.21478,1.21486,1.21473,1.21473,133199999.0
2005-03-24 00:17:00,1.2148,1.21481,1.21466,1.21466,113600001.0
2005-03-24 00:18:00,1.21465,1.21485,1.21464,1.2147,122100001.0
2005-03-24 00:19:00,1.21465,1.21485,1.21455,1.21458,56700000.0
2005-03-24 00:20:00,1.21455,1.2148,1.21455,1.21476,64100000.0
2005-03-24 00:21:00,1.21472,1.21485,1.2145,1.21485,124800001.0
2005-03-24 00:22:00,1.21452,1.21465,1.2145,1.2145,113400001.0
2005-03-24 00:23:00,1.21461,1.21469,1.21454,1.2146,224699998.0
2005-03-24 00:24:00,1.21467,1.21478,1.21445,1.21445,50200000.0
2005-03-24 00:25:00,1.21444,1.21474,1.21444,1.21467,95000000.0
2005-03-24 00:26:00,1.21461,1.21464,1.21436,1.21436,139399999.0
2005-03-24 00:27:00,1.21459,1.21459,1.21411,1.21411,95800001.0
2005-03-24 00:28:00,1.21403,1.21458,1.21402,1.21417,105100000.0
2005-03-24 00:29:00,1.2141,1.21427,1.2141,1.21427,81100000.0
2005-03-24 00:30:00,1.21405,1.21406,1.2139,1.21406,98300002.0
2005-03-24 00:31:00,1.214,1.21419,1.21397,1.21412,107200000.0
2005-03-24 00:32:00,1.21413,1.21446,1.21403,1.21446,122300000.0
2005-03-24 00:33:00,1.2143,1.21433,1.21405,1.21405,75199999.0
2005-03-24 00:34:00,1.21411,1.21443,1.21411,1.21433,97000000.0
2005-03-24 00:35:00,1.21414,1.21427,1.21413,1.21415,136700000.0
2005-03-24 00:36:00,1.21425,1.21445,1.21425,1.21428,108099996.0
2005-03-24 00:37:00,1.21431,1.21447,1.21429,1.21433,94299998.0
2005-03-24 00:38:00,1.21418,1.21447,1.21418,1.21447,40000000.0
2005-03-24 00:39:00,1.21475,1.21475,1.21437,1.21437,72199998.0
2005-03-24 00:40:00,1.21448,1.21465,1.21446,1.21465,28399999.0
2005-03-24 00:41:00,1.21469,1.21476,1.21469,1.21476,59700001.0
2005-03-24 00:42:00,1.21478,1.21478,1.21444,1.21444,35799999.0
2005-03-24 00:43:00,1.21446,1.21475,1.21441,1.21475,124199999.0
2005-03-24 00:44:00,1.21453,1.21453,1.21442,1.21447,71300000.0
2005-03-24 00:45:00,1.21447,1.21453,1.21432,1.21443,159300003.0
2005-03-24 00:46:00,1.21442,1.2145,1.21441,1.21442,71700001.0
2005-03-24 00:47:00,1.2145,1.21474,1.2145,1.21472,109799998.0
2005-03-24 00:48:00,1.21473,1.21473,1.2145,1.21473,126300002.0
2005-03-24 00:49:00,1.21469,1.21469,1.21427,1.21427,105300002.0
2005-03-24 00:50:00,1.21424,1.21469,1.21424,1.21469,183100002.0
2005-03-24 00:51:00,1.2147,1.2147,1.21442,1.21442,75900000.0
2005-03-24 00:52:00,1.21448,1.21463,1.21447,1.21463,52000001.0
2005-03-24 00:53:00,1.21461,1.21505,1.21461,1.21505,36100000.0
2005-03-24 00:54:00,1.21473,1.21473,1.21439,1.21455,158400000.0
2005-03-24 00:55:00,1.2148,1.21491,1.21457,1.21457,79800000.0
2005-03-24 00:56:00,1.2146,1.2147,1.21444,1.21454,75499998.0
2005-03-24 00:57:00,1.21465,1.21474,1.21454,1.21454,88500001.0
2005-03-24 00:58:00,1.21462,1.21474,1.21461,1.21461,35600001.0
2005-03-24 00:59:00,1.21482,1.21501,1.21482,1.21495,81300002.0
2005-03-24 01:00:00,1.21487,1.21494,1.21461,1.21461,35900000.0
2005-03-24 01:01:00,1.2148,1.2148,1.21452,1.21462,16000000.0
2005-03-24 01:02:00,1.21462,1.21481,1.21462,1.21469,66700001.0
2005-03-24 01:03:00,1.21494,1.21494,1.21485,1.21493,64800000.0
2005-03-24 01:04:00,1.21463,1.21467,1.21449,1.21449,112099999.0
2005-03-24 01:05:00,1.21455,1.21472,1.2144,1.21472,79200001.0
2005-03-24 01:06:00,1.21461,1.21465,1.21446,1.21465,57700000.0
2005-03-24 01:07:00,1.21466,1.21466,1.21441,1.21465,98799999.0
2005-03-24 01:08:00,1.2146,1.21465,1.21453,1.21461,203400001.0
2005-03-24 01:09:00,1.21458,1.21493,1.21452,1.21493,59700000.0
2005-03-24 01:10:00,1.21475,1.21475,1.21445,1.21445,38100000.0
2005-03-24 01:11:00,1.21443,1.21487,1.21443,1.21486,102800002.0
2005-03-24 01:12:00,1.21463,1.2148,1.21447,1.2148,139400002.0
2005-03-24 01:13:00,1.21478,1.21478,1.21454,1.21455,102300001.0
2005-03-24 01:14:00,1.21465,1.215,1.21465,1.21482,75799999.0
2005-03-24 01:15:00,1.21505,1.21517,1.21496,1.21496,145399998.0
2005-03-24 01:16:00,1.21507,1.21511,1.21486,1.21486,104600001.0
2005-03-24 01:17:00,1.21492,1.21505,1.21492,1.21505,70200000.0
2005-03-24 01:18:00,1.21494,1.21501,1.21484,1.21494,120400001.0
2005-03-24 01:19:00,1.215,1.21525,1.21495,1.21495,143199996.0
2005-03-24 01:20:00,1.21523,1.21544,1.21512,1.21544,155699999.0
2005-03-24 01:21:00,1.21536,1.21545,1.21528,1.21528,109499999.0
2005-03-24 01:22:00,1.21528,1.21558,1.21515,1.21558,62899999.0
2005-03-24 01:23:00,1.21577,1.21613,1.21554,1.21554,113399999.0
2005-03-24 01:24:00,1.2156,1.21582,1.21559,1.21567,55099999.0
2005-03-24 01:25:00,1.216,1.216,1.21576,1.21577,40800000.0
2005-03-24 01:26:00,1.2157,1.21594,1.2157,1.21572,124599999.0
2005-03-24 01:27:00,1.21577,1.21595,1.21577,1.21595,59700000.0
2005-03-24 01:28:00,1.21575,1.21585,1.21548,1.21561,80300000.0
2005-03-24 01:29:00,1.21585,1.21589,1.21542,1.21542,69300000.0
2005-03-24 01:30:00,1.21543,1.21575,1.21543,1.21554,118399999.0
2005-03-24 01:31:00,1.21595,1.21612,1.21579,1.21589,193200000.0
2005-03-24 01:32:00,1.2162,1.2162,1.2159,1.21598,115800001.0
2005-03-24 01:33:00,1.21576,1.21597,1.21576,1.21586,90199999.0
2005-03-24 01:34:00,1.21592,1.21598,1.21573,1.21573,75000001.0
2005-03-24 01:35:00,1.21622,1.21622,1.21569,1.21569,56400002.0
2005-03-24 01:36:00,1.216,1.216,1.21577,1.21582,72200000.0
2005-03-24 01:37:00,1.21563,1.21575,1.21557,1.2157,120700001.0
2005-03-24 01:38:00,1.2157,1.21585,1.2157,1.21583,116600002.0
2005-03-24 01:39:00,1.21595,1.21597,1.21569,1.21569,68600002.0
2005-03-24 01:40:00,1.2157,1.21582,1.21568,1.21568,95899999.0
2005-03-24 01:41:00,1.21584,1.21608,1.21575,1.21608,106200002.0
2005-03-24 01:42:00,1.21595,1.21607,1.21578,1.21584,140999999.0
2005-03-24 01:43:00,1.21592,1.21602,1.21571,1.21597,71200001.0
2005-03-24 01:44:00,1.21592,1.21606,1.21587,1.21596,122200001.0
2005-03-24 01:45:00,1.21594,1.21594,1.21586,1.21586,29900000.0
2005-03-24 01:46:00,1.2158,1.21607,1.21577,1.21577,85500000.0
2005-03-24 01:47:00,1.21581,1.21595,1.21581,1.21591,33500000.0
2005-03-24 01:48:00,1.21596,1.21615,1.21595,1.21612,46299999.0
2005-03-24 01:49:00,1.21577,1.21577,1.21537,1.21568,22900001.0
2005-03-24 01:50:00,1.21578,1.21593,1.21578,1.2158,142200000.0
2005-03-24 01:51:00,1.216,1.216,1.2159,1.21596,97100001.0
2005-03-24 01:52:00,1.21612,1.21617,1.21578,1.21614,185200002.0
2005-03-24 01:53:00,1.21597,1.21603,1.21577,1.21584,125700002.0
2005-03-24 01:54:00,1.21598,1.21607,1.21586,1.21607,107899999.0
2005-03-24 01:55:00,1.216,1.21619,1.21584,1.21619,96899999.0
2005-03-24 01:56:00,1.21599,1.21604,1.21589,1.21592,164700003.0
2005-03-24 01:57:00,1.21606,1.21606,1.21573,1.21573,77000002.0
2005-03-24 01:58:00,1.21566,1.21601,1.21566,1.21595,130799999.0
2005-03-24 01:59:00,1.21574,1.21588,1.21567,1.21586,124500002.0
2005-03-24 02:00:00,1.21586,1.2159,1.21577,1.21577,230400002.0
2005-03-24 02:01:00,1.21566,1.21593,1.2156,1.21593,72300001.0
2005-03-24 02:02:00,1.2159,1.21598,1.21581,1.21583,132099999.0
2005-03-24 02:03:00,1.21581,1.216,1.21573,1.21589,143000004.0
2005-03-24 02:04:00,1.21581,1.21586,1.21576,1.21586,40800000.0
2005-03-24 02:05:00,1.21575,1.21575,1.2152,1.2152,132700002.0
2005-03-24 02:06:00,1.21503,1.21521,1.21491,1.21519,107600003.0
2005-03-24 02:07:00,1.21519,1.21532,1.21507,1.21507,63000000.0
2005-03-24 02:08:00,1.21508,1.21526,1.21497,1.2152,130699998.0
2005-03-24 02:09:00,1.21523,1.21523,1.21477,1.2151,82100001.0
2005-03-24 02:10:00,1.21528,1.21536,1.21509,1.21512,90499999.0
2005-03-24 02:11:00,1.21533,1.21543,1.21529,1.21543,89000000.0
2005-03-24 02:12:00,1.21537,1.2154,1.21521,1.21527,81100000.0
2005-03-24 02:13:00,1.21522,1.21545,1.21522,1.21537,71999998.0
2005-03-24 02:14:00,1.2153,1.2153,1.2152,1.2152,32700000.0
2005-03-24 02:15:00,1.21513,1.21528,1.21513,1.21525,63999999.0
2005-03-24 02:16:00,1.21508,1.21538,1.21508,1.21538,61099999.0
2005-03-24 02:17:00,1.21525,1.21539,1.21513,1.21527,109599999.0
2005-03-24 02:18:00,1.21542,1.21548,1.21524,1.21525,141000000.0
2005-03-24 02:19:00,1.21513,1.21548,1.21497,1.21548,163999998.0
2005-03-24 02:20:00,1.21555,1.21565,1.21537,1.21539,136800003.0
2005-03-24 02:21:00,1.21556,1.21576,1.2153,1.21575,110199999.0
2005-03-24 02:22:00,1.21574,1.21577,1.21539,1.21539,88500000.0
2005-03-24 02:23:00,1.21533,1.21578,1.21533,1.21557,89600000.0
2005-03-24 02:24:00,1.2155,1.21578,1.2155,1.21555,143000001.0
2005-03-24 02:25:00,1.21586,1.21618,1.21586,1.21618,91900001.0
2005-03-24 02:26:00,1.21603,1.21619,1.21599,1.21604,99399999.0
2005-03-24 02:27:00,1.2159,1.21606,1.21559,1.21606,106099999.0
2005-03-24 02:28:00,1.21608,1.21635,1.21608,1.21635,43200000.0
2005-03-24 02:29:00,1.21627,1.21635,1.21557,1.21558,224000002.0
2005-03-24 02:30:00,1.21625,1.21633,1.21621,1.21632,39600000.0
2005-03-24 02:31:00,1.21623,1.21638,1.2162,1.21638,73800002.0
2005-03-24 02:32:00,1.21617,1.21623,1.21604,1.21604,50500001.0
2005-03-24 02:33:00,1.21617,1.2162,1.21579,1.2162,98000000.0
2005-03-24 02:34:00,1.21648,1.21667,1.21629,1.21667,88300001.0
2005-03-24 02:35:00,1.21706,1.21803,1.21706,1.21785,60100001.0
2005-03-24 02:36:00,1.21763,1.21883,1.21753,1.21883,45300000.0
2005-03-24 02:37:00,1.21885,1.21888,1.21816,1.21819,136199998.0
2005-03-24 02:38:00,1.21825,1.21831,1.21782,1.21782,89600000.0
2005-03-24 02:39:00,1.21796,1.21796,1.21729,1.21729,93400001.0
2005-03-24 02:40:00,1.21738,1.21791,1.21738,1.2177,53100000.0
2005-03-24 02:41:00,1.21767,1.21778,1.21702,1.21762,100700001.0
2005-03-24 02:42:00,1.2176,1.2176,1.21728,1.21738,131900000.0
2005-03-24 02:43:00,1.21744,1.21745,1.21725,1.21734,156200001.0
2005-03-24 02:44:00,1.21723,1.21795,1.21718,1.21782,88700002.0
2005-03-24 02:45:00,1.21782,1.21782,1.21754,1.2177,145700003.0
2005-03-24 02:46:00,1.21788,1.21806,1.21784,1.21789,128800001.0
2005-03-24 02:47:00,1.21788,1.21788,1.21775,1.21775,24600000.0
2005-03-24 02:48:00,1.21771,1.21771,1.21737,1.21753,78899999.0
2005-03-24 02:49:00,1.21785,1.21797,1.21781,1.21781,76200000.0
2005-03-24 02:50:00,1.2178,1.21792,1.2178,1.21792,59800000.0
2005-03-24 02:51:00,1.21793,1.21802,1.21774,1.21774,110100002.0
2005-03-24 02:52:00,1.21775,1.21793,1.21768,1.21768,157799998.0
2005-03-24 02:53:00,1.21771,1.21815,1.21771,1.21811,60799998.0
2005-03-24 02:54:00,1.2179,1.21874,1.21784,1.21874,82899998.0
2005-03-24 02:55:00,1.21867,1.21889,1.21851,1.21851,108200001.0
2005-03-24 02:56:00,1.21823,1.21851,1.21813,1.21819,91499999.0
2005-03-24 02:57:00,1.21793,1.21847,1.21777,1.21819,189799999.0
2005-03-24 02:58:00,1.21846,1.21848,1.21821,1.21821,65399999.0
2005-03-24 02:59:00,1.21828,1.21834,1.21787,1.21817,86200000.0
2005-03-24 03:00:00,1.21829,1.21834,1.21803,1.21808,76100001.0
2005-03-24 03:01:00,1.21809,1.2183,1.2177,1.2177,140400000.0
2005-03-24 03:02:00,1.21763,1.21783,1.21763,1.21776,244300003.0
2005-03-24 03:03:00,1.21763,1.21779,1.21757,1.21762,164700001.0
2005-03-24 03:04:00,1.21782,1.21793,1.21757,1.21768,93300000.0
2005-03-24 03:05:00,1.21782,1.21793,1.21782,1.21782,61900001.0
2005-03-24 03:06:00,1.21787,1.21811,1.21787,1.21793,62900001.0
2005-03-24 03:07:00,1.21807,1.21809,1.21791,1.218,160899999.0
2005-03-24 03:08:00,1.21831,1.21842,1.21826,1.21833,136500004.0
2005-03-24 03:09:00,1.21838,1.21842,1.21769,1.21786,141499999.0
2005-03-24 03:10:00,1.21816,1.21836,1.21797,1.21797,90000000.0
2005-03-24 03:11:00,1.21814,1.21856,1.21814,1.21829,92300003.0
2005-03-24 03:12:00,1.21771,1.21857,1.21771,1.21849,96999999.0
2005-03-24 03:13:00,1.21866,1.21873,1.21843,1.21843,153300001.0
2005-03-24 03:14:00,1.21848,1.21871,1.21837,1.21837,116100002.0
2005-03-24 03:15:00,1.21868,1.21878,1.21829,1.21829,90700000.0
2005-03-24 03:16:00,1.21893,1.21915,1.21877,1.21911,89900001.0
2005-03-24 03:17:00,1.21907,1.21921,1.21886,1.2192,78300002.0
2005-03-24 03:18:00,1.21922,1.21922,1.21883,1.21888,31100000.0
2005-03-24 03:19:00,1.21902,1.21902,1.21827,1.21857,197399998.0
2005-03-24 03:20:00,1.21869,1.21876,1.21843,1.21843,71400002.0
2005-03-24 03:21:00,1.21864,1.2187,1.21856,1.21867,102300000.0
2005-03-24 03:22:00,1.21867,1.2188,1.2185,1.21865,84400000.0
2005-03-24 03:23:00,1.21864,1.219,1.21864,1.219,66399999.0
2005-03-24 03:24:00,1.21876,1.2188,1.21859,1.21876,158500001.0
2005-03-24 03:25:00,1.2187,1.21889,1.21863,1.21889,101499999.0
2005-03-24 03:26:00,1.21864,1.21889,1.21864,1.21883,83100001.0
2005-03-24 03:27:00,1.21876,1.21896,1.21869,1.21877,155700003.0
2005-03-24 03:28:00,1.21851,1.2189,1.21851,1.21885,126100001.0
2005-03-24 03:29:00,1.2186,1.21886,1.21845,1.21878,206600001.0
2005-03-24 03:30:00,1.2186,1.21869,1.21811,1.21869,66900001.0
2005-03-24 03:31:00,1.21866,1.21897,1.21866,1.21897,36800001.0
2005-03-24 03:32:00,1.2189,1.21903,1.21866,1.21903,165700000.0
2005-03-24 03:33:00,1.2189,1.21896,1.21861,1.21896,107799999.0
2005-03-24 03:34:00,1.21873,1.21901,1.21857,1.21901,29200000.0
2005-03-24 03:35:00,1.21888,1.21888,1.21868,1.21873,84799999.0
2005-03-24 03:36:00,1.2186,1.21893,1.21855,1.21863,191699995.0
2005-03-24 03:37:00,1.21862,1.21898,1.21849,1.21898,65100000.0
2005-03-24 03:38:00,1.21863,1.21878,1.21859,1.21867,102100001.0
2005-03-24 03:39:00,1.21877,1.21928,1.21877,1.21919,87400001.0
2005-03-24 03:40:00,1.21925,1.21938,1.21882,1.21895,103500002.0
2005-03-24 03:41:00,1.21878,1.21911,1.2187,1.21882,139099998.0
2005-03-24 03:42:00,1.2189,1.21908,1.21866,1.21869,72000001.0
2005-03-24 03:43:00,1.21876,1.2188,1.21858,1.21872,86600000.0
2005-03-24 03:44:00,1.21883,1.21892,1.2187,1.21888,184199999.0
2005-03-24 03:45:00,1.21886,1.21896,1.21867,1.21867,83400001.0
2005-03-24 03:46:00,1.21877,1.21877,1.21857,1.21874,116000000.0
2005-03-24 03:47:00,1.21895,1.21907,1.21875,1.21907,86700000.0
2005-03-24 03:48:00,1.21877,1.21908,1.21877,1.219,131099999.0
2005-03-24 03:49:00,1.21887,1.21889,1.21848,1.21848,129500000.0
2005-03-24 03:50:00,1.21838,1.21893,1.21838,1.21893,104300003.0
2005-03-24 03:51:00,1.21862,1.2187,1.21846,1.21867,98000000.0
2005-03-24 03:52:00,1.2185,1.21883,1.2185,1.21856,113100002.0
2005-03-24 03:53:00,1.2187,1.21878,1.21854,1.21859,88800000.0
2005-03-24 03:54:00,1.2188,1.21884,1.21854,1.21854,64800000.0
2005-03-24 03:55:00,1.21882,1.21882,1.2185,1.21855,83700000.0
2005-03-24 03:56:00,1.21862,1.21872,1.21851,1.21857,48400000.0
2005-03-24 03:57:00,1.2186,1.21867,1.2186,1.21867,24700000.0
2005-03-24 03:58:00,1.2187,1.2187,1.21829,1.21848,58099999.0
2005-03-24 03:59:00,1.21847,1.2186,1.21791,1.218,195300001.0
2005-03-24 04:00:00,1.21786,1.21842,1.21786,1.2184,88000002.0
2005-03-24 04:01:00,1.21839,1.21849,1.21814,1.21821,148400001.0
2005-03-24 04:02:00,1.21845,1.21865,1.21843,1.21857,170500000.0
2005-03-24 04:03:00,1.21848,1.21885,1.21848,1.21885,103900000.0
2005-03-24 04:04:00,1.21863,1.21882,1.21851,1.21868,170700001.0
2005-03-24 04:05:00,1.21861,1.21871,1.21853,1.21863,130999997.0
2005-03-24 04:06:00,1.21888,1.21888,1.21865,1.21865,92100002.0
2005-03-24 04:07:00,1.21897,1.21897,1.2188,1.2188,38100000.0
2005-03-24 04:08:00,1.21869,1.21878,1.21861,1.21878,106099997.0
2005-03-24 04:09:00,1.21874,1.2188,1.21857,1.21861,116200001.0
2005-03-24 04:10:00,1.2184,1.21881,1.21819,1.21881,159900000.0
2005-03-24 04:11:00,1.2187,1.2189,1.21856,1.2189,82999998.0
2005-03-24 04:12:00,1.2185,1.21872,1.2185,1.21863,93600001.0
2005-03-24 04:13:00,1.21902,1.21902,1.21868,1.21882,145099999.0
2005-03-24 04:14:00,1.21887,1.2189,1.21874,1.21874,90899999.0
2005-03-24 04:15:00,1.21871,1.21889,1.21871,1.21889,130900002.0
2005-03-24 04:16:00,1.21872,1.21872,1.21841,1.21849,129299999.0
2005-03-24 04:17:00,1.21838,1.21871,1.21838,1.21871,7200000.0
2005-03-24 04:18:00,1.21878,1.21878,1.21858,1.21858,101500001.0
2005-03-24 04:19:00,1.21867,1.21869,1.21833,1.21854,127800001.0
2005-03-24 04:20:00,1.21857,1.21859,1.21837,1.21837,117800001.0
2005-03-24 04:21:00,1.2183,1.21841,1.21801,1.21818,106899999.0
2005-03-24 04:22:00,1.21805,1.21852,1.21805,1.21829,102800003.0
2005-03-24 04:23:00,1.21837,1.2184,1.21807,1.21807,56500000.0
2005-03-24 04:24:00,1.21795,1.21812,1.21795,1.21801,82199999.0
2005-03-24 04:25:00,1.21815,1.21826,1.21798,1.21826,132100000.0
2005-03-24 04:26:00,1.21839,1.21844,1.21806,1.21819,115199999.0
2005-03-24 04:27:00,1.21846,1.21862,1.2183,1.21862,151899999.0
2005-03-24 04:28:00,1.21838,1.21872,1.21836,1.21866,157000001.0
2005-03-24 04:29:00,1.21861,1.21873,1.21845,1.21873,100499999.0
2005-03-24 04:30:00,1.21874,1.21883,1.21852,1.21856,80900000.0
2005-03-24 04:31:00,1.21855,1.21873,1.21837,1.21845,135700001.0
2005-03-24 04:32:00,1.21863,1.21874,1.21852,1.21857,143100002.0
2005-03-24 04:33:00,1.21872,1.21881,1.21868,1.2187,110200000.0
2005-03-24 04:34:00,1.21878,1.21881,1.21825,1.21825,113900001.0
2005-03-24 04:35:00,1.21815,1.21877,1.21807,1.21876,96600001.0
2005-03-24 04:36:00,1.21853,1.21853,1.21827,1.21838,116400000.0
2005-03-24 04:37:00,1.21841,1.21858,1.21832,1.21844,145399998.0
2005-03-24 04:38:00,1.2185,1.21857,1.21827,1.21857,133700000.0
2005-03-24 04:39:00,1.21842,1.21864,1.21842,1.21858,189299995.0
2005-03-24 04:40:00,1.21853,1.21853,1.218,1.218,52300000.0
2005-03-24 04:41:00,1.21817,1.21829,1.21816,1.21827,68700001.0
2005-03-24 04:42:00,1.21844,1.21844,1.21825,1.21825,19900000.0
2005-03-24 04:43:00,1.21823,1.21858,1.21822,1.21858,129099999.0
2005-03-24 04:44:00,1.21847,1.21858,1.21828,1.21854,54799999.0
2005-03-24 04:45:00,1.21829,1.21848,1.21813,1.21848,98800001.0
2005-03-24 04:46:00,1.2185,1.2185,1.21819,1.21831,107500002.0
2005-03-24 04:47:00,1.21852,1.21858,1.21823,1.21824,88200001.0
2005-03-24 04:48:00,1.21818,1.21835,1.21805,1.21835,44600000.0
2005-03-24 04:49:00,1.21811,1.21838,1.21811,1.21836,111100001.0
2005-03-24 04:50:00,1.21812,1.21812,1.21774,1.21786,30500000.0
2005-03-24 04:51:00,1.2182,1.21837,1.21819,1.21819,71500000.0
2005-03-24 04:52:00,1.21812,1.21827,1.21812,1.21822,59400000.0
2005-03-24 04:53:00,1.21841,1.21847,1.21836,1.21844,91500000.0
2005-03-24 04:54:00,1.2182,1.21824,1.21785,1.21789,131900002.0
2005-03-24 04:55:00,1.21773,1.21797,1.21766,1.21797,84100001.0
2005-03-24 04:56:00,1.21787,1.21787,1.21764,1.21772,58700000.0
2005-03-24 04:57:00,1.21763,1.21776,1.21745,1.21766,98699998.0
2005-03-24 04:58:00,1.21768,1.21786,1.21768,1.21786,105899998.0
2005-03-24 04:59:00,1.21768,1.21773,1.21746,1.21766,124300003.0
2005-03-24 05:00:00,1.2177,1.2177,1.21716,1.21762,49900000.0
2005-03-24 05:01:00,1.21767,1.21768,1.21744,1.21744,87800000.0
2005-03-24 05:02:00,1.2175,1.21779,1.2175,1.21759,102200000.0
2005-03-24 05:03:00,1.21762,1.2178,1.21762,1.2178,115000001.0
2005-03-24 05:04:00,1.21771,1.21788,1.21761,1.21788,138100002.0
2005-03-24 05:05:00,1.21752,1.218,1.21752,1.21787,145800000.0
2005-03-24 05:06:00,1.21768,1.21785,1.21745,1.21785,67600001.0
2005-03-24 05:07:00,1.21796,1.21803,1.21774,1.21798,73300000.0
2005-03-24 05:08:00,1.21795,1.21803,1.21752,1.21752,93300003.0
2005-03-24 05:09:00,1.2175,1.21783,1.2175,1.21783,130700000.0
2005-03-24 05:10:00,1.21785,1.21791,1.21764,1.21777,129300000.0
2005-03-24 05:11:00,1.21783,1.21794,1.2177,1.2177,89400000.0
2005-03-24 05:12:00,1.2177,1.21793,1.21759,1.21759,111000001.0
2005-03-24 05:13:00,1.21756,1.21782,1.21756,1.21766,39600000.0
2005-03-24 05:14:00,1.21784,1.21798,1.21784,1.21798,58000001.0
2005-03-24 05:15:00,1.21768,1.21794,1.21768,1.21792,93400002.0
2005-03-24 05:16:00,1.21805,1.21805,1.21781,1.21787,116199999.0
2005-03-24 05:17:00,1.2178,1.21785,1.21757,1.21775,65400000.0
2005-03-24 05:18:00,1.21775,1.21806,1.21775,1.21796,81899999.0
2005-03-24 05:19:00,1.21811,1.21815,1.21793,1.21815,64400000.0
2005-03-24 05:20:00,1.21823,1.21828,1.21753,1.21753,63899999.0
2005-03-24 05:21:00,1.21746,1.21815,1.21746,1.21806,163400001.0
2005-03-24 05:22:00,1.21815,1.21827,1.21785,1.21785,55800000.0
2005-03-24 05:23:00,1.21803,1.21823,1.21803,1.21814,112200002.0
2005-03-24 05:24:00,1.21812,1.21812,1.21803,1.21803,62100001.0
2005-03-24 05:25:00,1.21795,1.21805,1.21782,1.21782,52600000.0
2005-03-24 05:26:00,1.21803,1.21825,1.21802,1.21825,86100000.0
2005-03-24 05:27:00,1.2181,1.21843,1.218,1.2184,180900002.0
2005-03-24 05:28:00,1.21798,1.21852,1.2179,1.2185,166599998.0
2005-03-24 05:29:00,1.21838,1.21845,1.21827,1.21827,96300001.0
2005-03-24 05:30:00,1.2181,1.21813,1.21764,1.21767,31300000.0
2005-03-24 05:31:00,1.2181,1.21823,1.21774,1.21784,58500000.0
2005-03-24 05:32:00,1.21783,1.2182,1.21783,1.21818,143000003.0
2005-03-24 05:33:00,1.21816,1.21824,1.21816,1.21824,8300000.0
2005-03-24 05:34:00,1.21815,1.21827,1.21811,1.21817,180499997.0
2005-03-24 05:35:00,1.218,1.2185,1.21797,1.21821,88400000.0
2005-03-24 05:36:00,1.21842,1.21842,1.21778,1.21785,162200000.0
2005-03-24 05:37:00,1.218,1.21844,1.21792,1.21843,167700002.0
2005-03-24 05:38:00,1.21837,1.21837,1.21789,1.21828,63600000.0
2005-03-24 05:39:00,1.21842,1.21849,1.21826,1.21826,107100000.0
2005-03-24 05:40:00,1.21768,1.21832,1.21768,1.21825,47300000.0
2005-03-24 05:41:00,1.21773,1.21839,1.21773,1.21835,53600000.0
2005-03-24 05:42:00,1.21833,1.21833,1.2179,1.21797,111500000.0
2005-03-24 05:43:00,1.21813,1.21813,1.21758,1.21791,204600002.0
2005-03-24 05:44:00,1.2177,1.21818,1.2177,1.21816,55800001.0
2005-03-24 05:45:00,1.21812,1.21827,1.2178,1.21801,163400000.0
2005-03-24 05:46:00,1.21812,1.21815,1.21798,1.21815,158300000.0
2005-03-24 05:47:00,1.21808,1.21814,1.21794,1.21798,130400001.0
2005-03-24 05:48:00,1.21792,1.21798,1.21741,1.21791,149500000.0
2005-03-24 05:49:00,1.21815,1.21815,1.21792,1.21792,90290000.0
2005-03-24 05:50:00,1.21811,1.21811,1.21794,1.21804,57400000.0
2005-03-24 05:51:00,1.21773,1.21818,1.21773,1.21793,76200000.0
2005-03-24 05:52:00,1.21826,1.21826,1.21782,1.21782,221000003.0
2005-03-24 05:53:00,1.21793,1.21812,1.21793,1.21812,56999999.0
2005-03-24 05:54:00,1.21797,1.21809,1.21785,1.21793,174000001.0
2005-03-24 05:55:00,1.21827,1.21829,1.21794,1.21795,55600001.0
2005-03-24 05:56:00,1.21802,1.2181,1.21792,1.21795,171800001.0
2005-03-24 05:57:00,1.21797,1.21815,1.21797,1.21798,70000001.0
2005-03-24 05:58:00,1.21798,1.21821,1.21795,1.21812,127100001.0
2005-03-24 05:59:00,1.21817,1.21831,1.21801,1.21828,112200000.0
2005-03-24 06:00:00,1.21857,1.21857,1.21832,1.21832,114100001.0
2005-03-24 06:01:00,1.21802,1.21802,1.21764,1.21796,43700001.0
2005-03-24 06:02:00,1.21838,1.21838,1.21807,1.21812,70800001.0
2005-03-24 06:03:00,1.21845,1.21845,1.21812,1.21812,125500000.0
2005-03-24 06:04:00,1.21834,1.21856,1.21829,1.21852,154400003.0
2005-03-24 06:05:00,1.21833,1.21839,1.2182,1.21839,44200001.0
2005-03-24 06:06:00,1.21857,1.21857,1.21815,1.21815,23100000.0
2005-03-24 06:07:00,1.2185,1.2185,1.2182,1.21821,20200000.0
2005-03-24 06:08:00,1.21855,1.21865,1.21855,1.21859,72600000.0
2005-03-24 06:09:00,1.21838,1.21844,1.21824,1.21824,76699999.0
2005-03-24 06:10:00,1.21853,1.21853,1.21817,1.2185,97300000.0
2005-03-24 06:11:00,1.21833,1.21833,1.21805,1.21828,96199998.0
2005-03-24 06:12:00,1.21828,1.21845,1.21828,1.21845,76700001.0
2005-03-24 06:13:00,1.2184,1.2184,1.21824,1.21824,92299999.0
2005-03-24 06:14:00,1.21828,1.21854,1.21815,1.21854,62100001.0
2005-03-24 06:15:00,1.21845,1.21846,1.21831,1.21846,99699998.0
2005-03-24 06:16:00,1.2181,1.21829,1.21801,1.21824,129500000.0
2005-03-24 06:17:00,1.2181,1.21846,1.218,1.21846,80600000.0
2005-03-24 06:18:00,1.21825,1.21842,1.21821,1.2184,84400001.0
2005-03-24 06:19:00,1.21845,1.21845,1.21826,1.21833,95300000.0
2005-03-24 06:20:00,1.2182,1.21857,1.2182,1.21856,52500000.0
2005-03-24 06:21:00,1.21832,1.21851,1.21832,1.21832,47900001.0
2005-03-24 06:22:00,1.21836,1.21845,1.21816,1.21833,85499998.0
2005-03-24 06:23:00,1.21801,1.21855,1.21801,1.21855,95100003.0
2005-03-24 06:24:00,1.2186,1.2186,1.21819,1.2182,99299999.0
2005-03-24 06:25:00,1.21815,1.21834,1.21799,1.21799,91300000.0
2005-03-24 06:26:00,1.21816,1.2182,1.21806,1.21808,66900002.0
2005-03-24 06:27:00,1.21832,1.21846,1.21827,1.21836,73300000.0
2005-03-24 06:28:00,1.21832,1.21832,1.21804,1.21824,132199999.0
2005-03-24 06:29:00,1.21817,1.21843,1.21809,1.21843,122100001.0
2005-03-24 06:30:00,1.21817,1.21838,1.21817,1.21838,27100000.0
2005-03-24 06:31:00,1.21848,1.21848,1.21795,1.21798,93000000.0
2005-03-24 06:32:00,1.21815,1.21837,1.21815,1.21827,82300002.0
2005-03-24 06:33:00,1.21837,1.21839,1.21833,1.21833,92500002.0
2005-03-24 06:34:00,1.21845,1.21846,1.21817,1.21817,71299999.0
2005-03-24 06:35:00,1.21801,1.21838,1.21801,1.21823,133000002.0
2005-03-24 06:36:00,1.21829,1.21839,1.21808,1.21808,149699997.0
2005-03-24 06:37:00,1.2182,1.2184,1.2182,1.2182,90199996.0
2005-03-24 06:38:00,1.21828,1.21828,1.21801,1.21805,55300001.0
2005-03-24 06:39:00,1.21803,1.21824,1.21803,1.21817,91800002.0
2005-03-24 06:40:00,1.21822,1.21822,1.218,1.21816,93800000.0
2005-03-24 06:41:00,1.21808,1.21808,1.21737,1.21737,69500001.0
2005-03-24 06:42:00,1.21805,1.2183,1.21805,1.21817,45300000.0
2005-03-24 06:43:00,1.2182,1.21827,1.2181,1.21815,113600000.0
2005-03-24 06:44:00,1.21812,1.21827,1.21812,1.21816,88199999.0
2005-03-24 06:45:00,1.21818,1.21821,1.21813,1.21821,30500000.0
2005-03-24 06:46:00,1.21831,1.21831,1.218,1.218,42399999.0
2005-03-24 06:47:00,1.21801,1.2184,1.21801,1.2184,80800000.0
2005-03-24 06:48:00,1.21835,1.21835,1.21816,1.21833,87500001.0
2005-03-24 06:49:00,1.21823,1.21825,1.21823,1.21825,41600000.0
2005-03-24 06:50:00,1.21819,1.21831,1.21813,1.21813,144900001.0
2005-03-24 06:51:00,1.21812,1.21827,1.21801,1.21811,128199997.0
2005-03-24 06:52:00,1.21809,1.21828,1.21809,1.21813,119300001.0
2005-03-24 06:53:00,1.21826,1.21826,1.21807,1.21826,52500000.0
2005-03-24 06:54:00,1.21837,1.21844,1.21837,1.21843,79200001.0
2005-03-24 06:55:00,1.21827,1.21833,1.21814,1.21816,79299999.0
2005-03-24 06:56:00,1.21828,1.21828,1.21815,1.21816,119500002.0
2005-03-24 06:57:00,1.21823,1.21825,1.21791,1.21791,152900002.0
2005-03-24 06:58:00,1.21811,1.21828,1.21811,1.21828,44799999.0
2005-03-24 06:59:00,1.2182,1.21834,1.21808,1.21833,116900000.0
2005-03-24 07:00:00,1.21818,1.21823,1.218,1.21823,91600000.0
2005-03-24 07:01:00,1.21843,1.21844,1.21832,1.21832,122100000.0
2005-03-24 07:02:00,1.21833,1.21833,1.21815,1.21828,108199998.0
2005-03-24 07:03:00,1.21815,1.21829,1.21812,1.21812,88700003.0
2005-03-24 07:04:00,1.21815,1.21824,1.21797,1.21821,97999999.0
2005-03-24 07:05:00,1.21811,1.21819,1.21805,1.21815,21700000.0
2005-03-24 07:06:00,1.21805,1.2183,1.21805,1.2183,20800000.0
2005-03-24 07:07:00,1.21788,1.21791,1.21753,1.21791,124900001.0
2005-03-24 07:08:00,1.21786,1.21788,1.21768,1.2178,115600000.0
2005-03-24 07:09:00,1.21778,1.21843,1.21778,1.21843,76700001.0
2005-03-24 07:10:00,1.21818,1.21818,1.21795,1.21795,20899999.0
2005-03-24 07:11:00,1.21772,1.21796,1.21757,1.21796,81499998.0
2005-03-24 07:12:00,1.21792,1.21797,1.21763,1.21771,59199998.0
2005-03-24 07:13:00,1.21792,1.21802,1.21784,1.21802,208300004.0
2005-03-24 07:14:00,1.21792,1.21793,1.21765,1.21775,109300000.0
2005-03-24 07:15:00,1.2178,1.21806,1.2178,1.21806,41100000.0
2005-03-24 07:16:00,1.21809,1.21809,1.2178,1.2178,115700001.0
2005-03-24 07:17:00,1.2178,1.21802,1.2178,1.21793,119300000.0
2005-03-24 07:18:00,1.21785,1.21795,1.21762,1.21762,99600000.0
2005-03-24 07:19:00,1.21755,1.21795,1.21755,1.21793,153100001.0
2005-03-24 07:20:00,1.21794,1.21801,1.21794,1.21801,8000000.0
2005-03-24 07:21:00,1.21798,1.21798,1.21774,1.21798,53200001.0
2005-03-24 07:22:00,1.21795,1.21795,1.21777,1.21779,59900001.0
2005-03-24 07:23:00,1.21783,1.21797,1.21783,1.21795,102900001.0
2005-03-24 07:24:00,1.21794,1.21799,1.21792,1.21792,83100001.0
2005-03-24 07:25:00,1.21778,1.21791,1.21769,1.21772,78400000.0
2005-03-24 07:26:00,1.21765,1.21795,1.21765,1.21787,84600000.0
2005-03-24 07:27:00,1.21809,1.2181,1.2178,1.2178,147499999.0
2005-03-24 07:28:00,1.21789,1.21813,1.2177,1.2177,197300002.0
2005-03-24 07:29:00,1.21766,1.21816,1.21766,1.2179,163599997.0
2005-03-24 07:30:00,1.21779,1.21813,1.21779,1.21802,96500000.0
2005-03-24 07:31:00,1.21771,1.21806,1.21771,1.21797,111600000.0
2005-03-24 07:32:00,1.21786,1.21798,1.21782,1.21798,32000001.0
2005-03-24 07:33:00,1.2179,1.21796,1.21783,1.21795,157500000.0
2005-03-24 07:34:00,1.21785,1.21794,1.21781,1.21794,120399998.0
2005-03-24 07:35:00,1.2179,1.21796,1.2178,1.21793,74300002.0
2005-03-24 07:36:00,1.21812,1.21815,1.21804,1.21811,74000000.0
2005-03-24 07:37:00,1.21835,1.21835,1.21769,1.21769,42000000.0
2005-03-24 07:38:00,1.21825,1.21835,1.21813,1.21823,125699999.0
2005-03-24 07:39:00,1.21811,1.21852,1.21811,1.21852,62299998.0
2005-03-24 07:40:00,1.21855,1.21858,1.21797,1.21848,181500002.0
2005-03-24 07:41:00,1.21838,1.21879,1.21831,1.2187,117199999.0
2005-03-24 07:42:00,1.21875,1.21896,1.2187,1.21888,134199999.0
2005-03-24 07:43:00,1.21872,1.21872,1.21839,1.21872,47600001.0
2005-03-24 07:44:00,1.21888,1.21909,1.2188,1.21891,84599999.0
2005-03-24 07:45:00,1.21875,1.21906,1.21875,1.21906,50500000.0
2005-03-24 07:46:00,1.2188,1.21914,1.21856,1.21914,144800003.0
2005-03-24 07:47:00,1.21894,1.21894,1.2185,1.21892,104600002.0
2005-03-24 07:48:00,1.21895,1.21916,1.21885,1.21916,86600001.0
2005-03-24 07:49:00,1.2192,1.2192,1.21872,1.21872,210799997.0
2005-03-24 07:50:00,1.21878,1.21908,1.21871,1.21908,67100003.0
2005-03-24 07:51:00,1.2186,1.21892,1.2185,1.2185,90200002.0
2005-03-24 07:52:00,1.21892,1.21892,1.2187,1.21882,52600002.0
2005-03-24 07:53:00,1.21866,1.21866,1.21841,1.21852,55200000.0
2005-03-24 07:54:00,1.21853,1.21874,1.21839,1.21854,43100000.0
2005-03-24 07:55:00,1.21835,1.21848,1.21805,1.21829,26200000.0
2005-03-24 07:56:00,1.2182,1.21829,1.21807,1.21807,145100003.0
2005-03-24 07:57:00,1.21832,1.21834,1.21781,1.21781,139600001.0
2005-03-24 07:58:00,1.21786,1.21818,1.21786,1.218,58700000.0
2005-03-24 07:59:00,1.21806,1.21848,1.21806,1.21848,57800002.0
2005-03-24 08:00:00,1.21816,1.21835,1.21808,1.21815,99600000.0
2005-03-24 08:01:00,1.21817,1.21831,1.21809,1.21816,125000000.0
2005-03-24 08:02:00,1.21843,1.21856,1.21843,1.21854,85400000.0
2005-03-24 08:03:00,1.21845,1.2185,1.21837,1.2185,81899999.0
2005-03-24 08:04:00,1.21833,1.21835,1.21817,1.21835,106899999.0
2005-03-24 08:05:00,1.21843,1.21843,1.21828,1.21835,143700000.0
2005-03-24 08:06:00,1.2183,1.2183,1.218,1.218,100699998.0
2005-03-24 08:07:00,1.21799,1.21813,1.21764,1.21764,152200001.0
2005-03-24 08:08:00,1.2179,1.2182,1.21781,1.2182,85700001.0
2005-03-24 08:09:00,1.21814,1.21814,1.21771,1.21771,165600001.0
2005-03-24 08:10:00,1.21773,1.21803,1.21768,1.21801,81400001.0
2005-03-24 08:11:00,1.21792,1.21795,1.2177,1.21792,59200000.0
2005-03-24 08:12:00,1.21784,1.21799,1.21784,1.21799,121999999.0
2005-03-24 08:13:00,1.21801,1.2181,1.21788,1.21804,117200003.0
2005-03-24 08:14:00,1.21778,1.2178,1.21753,1.2178,106399998.0
2005-03-24 08:15:00,1.21789,1.21791,1.21757,1.21757,108500002.0
2005-03-24 08:16:00,1.21772,1.21772,1.21734,1.21739,60799999.0
2005-03-24 08:17:00,1.2173,1.21734,1.21666,1.21666,46600000.0
2005-03-24 08:18:00,1.21674,1.21748,1.21674,1.21748,82399998.0
2005-03-24 08:19:00,1.21752,1.21763,1.21732,1.21732,32100000.0
2005-03-24 08:20:00,1.21723,1.21748,1.2172,1.21748,120500000.0
2005-03-24 08:21:00,1.21746,1.21746,1.21708,1.21737,87099998.0
2005-03-24 08:22:00,1.2173,1.2175,1.2173,1.2175,60600000.0
2005-03-24 08:23:00,1.21743,1.21776,1.21742,1.21758,109700002.0
2005-03-24 08:24:00,1.21725,1.21763,1.21724,1.21763,118800002.0
2005-03-24 08:25:00,1.21757,1.2176,1.21723,1.21724,82700000.0
2005-03-24 08:26:00,1.21738,1.21756,1.21738,1.21756,60800001.0
2005-03-24 08:27:00,1.21744,1.21756,1.21735,1.21742,70700001.0
2005-03-24 08:28:00,1.21747,1.21753,1.21747,1.21753,5800000.0
2005-03-24 08:29:00,1.21753,1.21753,1.21738,1.21738,64500000.0
2005-03-24 08:30:00,1.21732,1.21751,1.21732,1.21739,84300002.0
2005-03-24 08:31:00,1.2174,1.21748,1.21723,1.21729,45800000.0
2005-03-24 08:32:00,1.21736,1.2175,1.21726,1.21728,84999999.0
2005-03-24 08:33:00,1.2174,1.21764,1.21735,1.21764,110899999.0
2005-03-24 08:34:00,1.21752,1.21755,1.21737,1.2174,47900000.0
2005-03-24 08:35:00,1.21742,1.21757,1.21722,1.21754,100499999.0
2005-03-24 08:36:00,1.21761,1.21761,1.21737,1.21746,61799998.0
2005-03-24 08:37:00,1.21731,1.21756,1.21731,1.21751,117200000.0
2005-03-24 08:38:00,1.21716,1.21759,1.21716,1.21737,112599997.0
2005-03-24 08:39:00,1.21735,1.21747,1.21717,1.21717,70200000.0
2005-03-24 08:40:00,1.21709,1.21726,1.21709,1.21719,84399999.0
2005-03-24 08:41:00,1.2171,1.21714,1.2169,1.21698,152900001.0
2005-03-24 08:42:00,1.21698,1.21711,1.21687,1.21687,86499998.0
2005-03-24 08:43:00,1.21698,1.21709,1.21687,1.21699,157999999.0
2005-03-24 08:44:00,1.2168,1.21702,1.21678,1.21678,65500000.0
2005-03-24 08:45:00,1.2168,1.21702,1.21677,1.21702,128500000.0
2005-03-24 08:46:00,1.21714,1.21714,1.21708,1.21708,37500000.0
2005-03-24 08:47:00,1.21702,1.21711,1.21685,1.21687,79000002.0
2005-03-24 08:48:00,1.21663,1.21702,1.2165,1.21693,100400001.0
2005-03-24 08:49:00,1.21696,1.21696,1.21689,1.21689,44899999.0
2005-03-24 08:50:00,1.21683,1.21698,1.21676,1.21682,106500001.0
2005-03-24 08:51:00,1.21665,1.217,1.21665,1.21691,87100002.0
2005-03-24 08:52:00,1.21671,1.21684,1.21666,1.21681,104799999.0
2005-03-24 08:53:00,1.21678,1.21685,1.21662,1.21662,39999999.0
2005-03-24 08:54:00,1.21667,1.21687,1.21667,1.21675,94900002.0
2005-03-24 08:55:00,1.21685,1.21717,1.21685,1.217,90399999.0
2005-03-24 08:56:00,1.21695,1.21709,1.21682,1.21709,152200000.0
2005-03-24 08:57:00,1.21707,1.21716,1.21696,1.21713,130100000.0
2005-03-24 08:58:00,1.21703,1.2172,1.21696,1.2172,107700002.0
2005-03-24 08:59:00,1.21716,1.21729,1.2171,1.21716,165499999.0
2005-03-24 09:00:00,1.21697,1.21706,1.21688,1.21688,142700002.0
2005-03-24 09:01:00,1.21684,1.21701,1.21677,1.21682,222200002.0
2005-03-24 09:02:00,1.21693,1.21708,1.21665,1.21665,70300000.0
2005-03-24 09:03:00,1.21686,1.21706,1.21686,1.21705,98900000.0
2005-03-24 09:04:00,1.21707,1.21707,1.21692,1.21694,21000000.0
2005-03-24 09:05:00,1.21709,1.21711,1.21683,1.21692,154700000.0
2005-03-24 09:06:00,1.21691,1.21703,1.21675,1.21689,129899999.0
2005-03-24 09:07:00,1.21708,1.21709,1.21689,1.21704,60400000.0
2005-03-24 09:08:00,1.21689,1.21703,1.21669,1.21679,70200000.0
2005-03-24 09:09:00,1.21664,1.21686,1.21646,1.21654,124700002.0
2005-03-24 09:10:00,1.21631,1.21655,1.21626,1.21653,81699999.0
2005-03-24 09:11:00,1.21651,1.21666,1.21634,1.21666,83800000.0
2005-03-24 09:12:00,1.21655,1.2167,1.21645,1.21662,95500000.0
2005-03-24 09:13:00,1.21669,1.21686,1.21669,1.2167,64700000.0
2005-03-24 09:14:00,1.21655,1.21677,1.21618,1.21618,60000001.0
2005-03-24 09:15:00,1.21628,1.21631,1.21614,1.21631,50100001.0
2005-03-24 09:16:00,1.21613,1.21637,1.2161,1.21637,52600000.0
2005-03-24 09:17:00,1.21607,1.2163,1.216,1.21615,126300000.0
2005-03-24 09:18:00,1.21603,1.21603,1.21579,1.2159,72400000.0
2005-03-24 09:19:00,1.21582,1.21583,1.21559,1.21574,141999999.0
2005-03-24 09:20:00,1.2157,1.21576,1.21545,1.21545,76799998.0
2005-03-24 09:21:00,1.21523,1.21561,1.21522,1.21561,60400001.0
2005-03-24 09:22:00,1.21534,1.21543,1.21505,1.21505,103900000.0
2005-03-24 09:23:00,1.21508,1.21537,1.21508,1.2153,74400000.0
2005-03-24 09:24:00,1.21535,1.21541,1.2152,1.21523,88700000.0
2005-03-24 09:25:00,1.21528,1.21529,1.21494,1.21503,89599998.0
2005-03-24 09:26:00,1.2149,1.21495,1.21468,1.21471,184900003.0
2005-03-24 09:27:00,1.21458,1.21459,1.2143,1.21459,52500000.0
2005-03-24 09:28:00,1.21435,1.21435,1.21378,1.21394,106400000.0
2005-03-24 09:29:00,1.21405,1.21426,1.21391,1.21404,71100000.0
2005-03-24 09:30:00,1.21412,1.21412,1.21381,1.21393,80400000.0
2005-03-24 09:31:00,1.21401,1.21414,1.21392,1.214,111500002.0
2005-03-24 09:32:00,1.21391,1.21391,1.21377,1.21382,47700001.0
2005-03-24 09:33:00,1.21379,1.21393,1.21362,1.21362,129999999.0
2005-03-24 09:34:00,1.21355,1.2139,1.21354,1.21375,71799998.0
2005-03-24 09:35:00,1.2137,1.21373,1.21334,1.21361,110399998.0
2005-03-24 09:36:00,1.21335,1.21357,1.21329,1.21348,94800000.0
2005-03-24 09:37:00,1.21323,1.21347,1.21323,1.21341,79100000.0
2005-03-24 09:38:00,1.2133,1.2133,1.21283,1.21305,92899997.0
2005-03-24 09:39:00,1.21295,1.21295,1.21278,1.21294,35400000.0
2005-03-24 09:40:00,1.21299,1.21311,1.21281,1.21281,103300002.0
2005-03-24 09:41:00,1.21312,1.21321,1.21289,1.21289,105900001.0
2005-03-24 09:42:00,1.21303,1.21334,1.21303,1.21325,93900001.0
2005-03-24 09:43:00,1.21322,1.21332,1.21317,1.21317,105600001.0
2005-03-24 09:44:00,1.21307,1.21363,1.21307,1.2136,246300005.0
2005-03-24 09:45:00,1.21364,1.21379,1.21351,1.21365,154300000.0
2005-03-24 09:46:00,1.21392,1.21401,1.21357,1.21357,127000001.0
2005-03-24 09:47:00,1.21345,1.21386,1.21345,1.2136,102700001.0
2005-03-24 09:48:00,1.21352,1.21365,1.21337,1.21347,111099999.0
2005-03-24 09:49:00,1.21343,1.2138,1.21341,1.2138,185000002.0
2005-03-24 09:50:00,1.21365,1.21373,1.21328,1.21333,155700003.0
2005-03-24 09:51:00,1.21335,1.21348,1.21325,1.21328,137300003.0
2005-03-24 09:52:00,1.21328,1.2133,1.21316,1.21328,56300001.0
2005-03-24 09:53:00,1.21357,1.21364,1.21328,1.21352,88499999.0
2005-03-24 09:54:00,1.21381,1.21381,1.21338,1.21338,70300001.0
2005-03-24 09:55:00,1.2137,1.2137,1.21333,1.21341,129999998.0
2005-03-24 09:56:00,1.21343,1.21348,1.21327,1.21327,147000003.0
2005-03-24 09:57:00,1.21332,1.21339,1.21321,1.21337,102800003.0
2005-03-24 09:58:00,1.2135,1.2135,1.21306,1.21337,52100000.0
2005-03-24 09:59:00,1.21323,1.2134,1.21321,1.2134,88699999.0
2005-03-24 10:00:00,1.21335,1.21348,1.21335,1.21341,162900002.0
2005-03-24 10:01:00,1.21329,1.21352,1.21329,1.21352,193699997.0
2005-03-24 10:02:00,1.2136,1.2136,1.21308,1.21308,83099999.0
2005-03-24 10:03:00,1.21317,1.21339,1.21317,1.21339,127500000.0
2005-03-24 10:04:00,1.21344,1.21349,1.2132,1.21341,132899998.0
2005-03-24 10:05:00,1.21333,1.2134,1.2132,1.2134,68700000.0
2005-03-24 10:06:00,1.21321,1.21332,1.21318,1.2132,71300000.0
2005-03-24 10:07:00,1.2132,1.2135,1.21317,1.21317,120599999.0
2005-03-24 10:08:00,1.21307,1.21345,1.21306,1.2134,89600001.0
2005-03-24 10:09:00,1.21339,1.21345,1.21329,1.21338,31300000.0
2005-03-24 10:10:00,1.21344,1.21354,1.21329,1.21329,31600000.0
2005-03-24 10:11:00,1.21305,1.21319,1.21295,1.21301,102800000.0
2005-03-24 10:12:00,1.2129,1.21301,1.21285,1.21285,49699999.0
2005-03-24 10:13:00,1.21284,1.21334,1.21284,1.21333,98100002.0
2005-03-24 10:14:00,1.2134,1.2134,1.21307,1.21339,117000000.0
2005-03-24 10:15:00,1.21328,1.21336,1.21303,1.21303,148499999.0
2005-03-24 10:16:00,1.21297,1.21308,1.21279,1.21292,114799997.0
2005-03-24 10:17:00,1.21285,1.21285,1.21267,1.21277,117500001.0
2005-03-24 10:18:00,1.213,1.213,1.21218,1.21247,85899999.0
2005-03-24 10:19:00,1.21311,1.21311,1.213,1.21304,84800001.0
2005-03-24 10:20:00,1.21305,1.21331,1.21299,1.21331,141500006.0
2005-03-24 10:21:00,1.2131,1.21331,1.21298,1.21312,132299999.0
2005-03-24 10:22:00,1.21278,1.21327,1.2127,1.21312,103700001.0
2005-03-24 10:23:00,1.21318,1.21339,1.21318,1.21331,97500000.0
2005-03-24 10:24:00,1.21322,1.21329,1.21295,1.21295,120099999.0
2005-03-24 10:25:00,1.21302,1.21317,1.21283,1.21307,178899999.0
2005-03-24 10:26:00,1.213,1.21303,1.21292,1.21296,73600000.0
2005-03-24 10:27:00,1.21313,1.21313,1.21288,1.21288,53500000.0
2005-03-24 10:28:00,1.21279,1.21291,1.21275,1.21288,103100000.0
2005-03-24 10:29:00,1.21275,1.21306,1.21275,1.21278,138200002.0
2005-03-24 10:30:00,1.21277,1.21311,1.21277,1.21311,96700001.0
2005-03-24 10:31:00,1.21275,1.21314,1.21267,1.213,48900000.0
2005-03-24 10:32:00,1.21293,1.21307,1.21293,1.21297,77100000.0
2005-03-24 10:33:00,1.21291,1.21308,1.21286,1.21295,168000003.0
2005-03-24 10:34:00,1.21277,1.21288,1.21264,1.21276,115100002.0
2005-03-24 10:35:00,1.21252,1.2127,1.21248,1.21263,196499999.0
2005-03-24 10:36:00,1.21255,1.21255,1.2121,1.2121,190099999.0
2005-03-24 10:37:00,1.21232,1.21238,1.21226,1.21238,95000000.0
2005-03-24 10:38:00,1.21259,1.2127,1.21246,1.2125,131400000.0
2005-03-24 10:39:00,1.21256,1.21285,1.21243,1.21268,126700002.0
2005-03-24 10:40:00,1.21262,1.21275,1.21249,1.21249,36600000.0
2005-03-24 10:41:00,1.21242,1.21267,1.21242,1.21252,138400000.0
2005-03-24 10:42:00,1.21257,1.21258,1.21226,1.21255,161800000.0
2005-03-24 10:43:00,1.21263,1.21263,1.21221,1.21222,71400001.0
2005-03-24 10:44:00,1.21224,1.21248,1.2121,1.2124,127700002.0
2005-03-24 10:45:00,1.21242,1.21243,1.21229,1.21236,86399999.0
2005-03-24 10:46:00,1.21218,1.21246,1.2121,1.21229,111500001.0
2005-03-24 10:47:00,1.21222,1.2123,1.2121,1.2123,74800001.0
2005-03-24 10:48:00,1.21216,1.21234,1.212,1.212,54900000.0
2005-03-24 10:49:00,1.21186,1.21213,1.21161,1.21213,136800000.0
2005-03-24 10:50:00,1.21215,1.21217,1.21187,1.21207,83399999.0
2005-03-24 10:51:00,1.21186,1.212,1.21169,1.212,115699998.0
2005-03-24 10:52:00,1.21179,1.21217,1.21179,1.212,44200001.0
2005-03-24 10:53:00,1.21195,1.21222,1.21182,1.21222,126099998.0
2005-03-24 10:54:00,1.21218,1.21258,1.21212,1.21247,79100002.0
2005-03-24 10:55:00,1.21242,1.21249,1.21216,1.21218,48300000.0
2005-03-24 10:56:00,1.21212,1.21311,1.21209,1.21311,128900002.0
2005-03-24 10:57:00,1.2127,1.2128,1.21243,1.21246,54800001.0
2005-03-24 10:58:00,1.21232,1.21246,1.21227,1.21228,102600001.0
2005-03-24 10:59:00,1.21234,1.21247,1.21217,1.21226,156100002.0
2005-03-24 11:00:00,1.2122,1.21246,1.2122,1.21235,113099999.0
2005-03-24 11:01:00,1.21229,1.2125,1.21217,1.2125,158400003.0
2005-03-24 11:02:00,1.21246,1.21249,1.21235,1.21242,137199998.0
2005-03-24 11:03:00,1.21247,1.21268,1.21247,1.21268,144700001.0
2005-03-24 11:04:00,1.21253,1.21253,1.21217,1.21219,64799999.0
2005-03-24 11:05:00,1.21259,1.21262,1.21247,1.21255,138499999.0
2005-03-24 11:06:00,1.21255,1.21259,1.21235,1.21259,74700000.0
2005-03-24 11:07:00,1.21242,1.2125,1.21209,1.21214,108400000.0
2005-03-24 11:08:00,1.21195,1.21215,1.21179,1.212,74900002.0
2005-03-24 11:09:00,1.21198,1.21209,1.21194,1.21197,81200001.0
2005-03-24 11:10:00,1.21215,1.21228,1.21199,1.21212,77999999.0
2005-03-24 11:11:00,1.21208,1.21236,1.21208,1.21222,121100001.0
2005-03-24 11:12:00,1.21225,1.21242,1.21214,1.21242,158299998.0
2005-03-24 11:13:00,1.2125,1.2125,1.21225,1.21225,46900000.0
2005-03-24 11:14:00,1.21235,1.21272,1.21235,1.21247,54999998.0
2005-03-24 11:15:00,1.2129,1.21317,1.21273,1.21317,149200003.0
2005-03-24 11:16:00,1.21358,1.21383,1.21327,1.21334,187000001.0
2005-03-24 11:17:00,1.21332,1.21346,1.21305,1.21305,130099999.0
2005-03-24 11:18:00,1.2127,1.21329,1.21267,1.21321,191500000.0
2005-03-24 11:19:00,1.2133,1.21417,1.21318,1.21403,118600002.0
2005-03-24 11:20:00,1.21422,1.21429,1.21381,1.21411,113899999.0
2005-03-24 11:21:00,1.2142,1.21447,1.21416,1.21436,150400000.0
2005-03-24 11:22:00,1.21437,1.21459,1.21414,1.21414,100900001.0
2005-03-24 11:23:00,1.21449,1.21456,1.21422,1.21422,54800000.0
2005-03-24 11:24:00,1.21421,1.21447,1.21413,1.2143,117090003.0
2005-03-24 11:25:00,1.21436,1.21459,1.21422,1.21422,122400000.0
2005-03-24 11:26:00,1.21419,1.21481,1.21419,1.21481,43200000.0
2005-03-24 11:27:00,1.2144,1.21474,1.2144,1.21459,86400000.0
2005-03-24 11:28:00,1.21445,1.21445,1.21418,1.21424,50799998.0
2005-03-24 11:29:00,1.21436,1.21475,1.21436,1.21457,79100000.0
2005-03-24 11:30:00,1.21463,1.21463,1.21433,1.21437,119700001.0
2005-03-24 11:31:00,1.21422,1.21459,1.21422,1.21448,44700002.0
2005-03-24 11:32:00,1.21458,1.21489,1.2145,1.2146,135499996.0
2005-03-24 11:33:00,1.21473,1.21531,1.21466,1.21531,98800002.0
2005-03-24 11:34:00,1.21532,1.21551,1.21516,1.21551,196900001.0
2005-03-24 11:35:00,1.21552,1.2156,1.21519,1.2152,91589998.0
2005-03-24 11:36:00,1.21515,1.21545,1.21515,1.21532,133000002.0
2005-03-24 11:37:00,1.21529,1.21532,1.21517,1.21523,85800000.0
2005-03-24 11:38:00,1.21519,1.21532,1.2151,1.21524,91900000.0
2005-03-24 11:39:00,1.21523,1.2153,1.21509,1.2151,128600002.0
2005-03-24 11:40:00,1.21511,1.21535,1.21487,1.21535,149499998.0
2005-03-24 11:41:00,1.21537,1.21537,1.21511,1.21521,104600001.0
2005-03-24 11:42:00,1.21548,1.21548,1.21506,1.21542,151900001.0
2005-03-24 11:43:00,1.21528,1.21571,1.21528,1.21552,84899999.0
2005-03-24 11:44:00,1.21557,1.21577,1.21537,1.21576,148500001.0
2005-03-24 11:45:00,1.21557,1.21598,1.21551,1.21598,29800000.0
2005-03-24 11:46:00,1.216,1.21654,1.21576,1.21654,55300001.0
2005-03-24 11:47:00,1.21661,1.21746,1.21661,1.2174,94900001.0
2005-03-24 11:48:00,1.21718,1.21755,1.21718,1.21726,147100001.0
2005-03-24 11:49:00,1.21727,1.21738,1.21708,1.21708,78000000.0
2005-03-24 11:50:00,1.21721,1.21734,1.21711,1.21718,146200003.0
2005-03-24 11:51:00,1.21728,1.21736,1.21718,1.21721,92200000.0
2005-03-24 11:52:00,1.21738,1.21757,1.21717,1.21723,167699999.0
2005-03-24 11:53:00,1.21713,1.21741,1.2171,1.21718,78900000.0
2005-03-24 11:54:00,1.21712,1.21712,1.21676,1.2168,198300001.0
2005-03-24 11:55:00,1.21687,1.2169,1.21652,1.21663,80999999.0
2005-03-24 11:56:00,1.21653,1.21653,1.21632,1.21647,43100000.0
2005-03-24 11:57:00,1.21631,1.21665,1.21631,1.21633,184600000.0
2005-03-24 11:58:00,1.21612,1.21634,1.21612,1.21615,136299998.0
2005-03-24 11:59:00,1.21605,1.21614,1.2158,1.21611,118500000.0
2005-03-24 12:00:00,1.21573,1.21599,1.21573,1.21584,78399999.0
2005-03-24 12:01:00,1.2161,1.21616,1.21584,1.21601,210899999.0
2005-03-24 12:02:00,1.21593,1.21593,1.21566,1.21568,83400001.0
2005-03-24 12:03:00,1.21582,1.21602,1.21572,1.21572,54300000.0
2005-03-24 12:04:00,1.21588,1.21588,1.21569,1.21574,113899999.0
2005-03-24 12:05:00,1.21608,1.2161,1.21592,1.21604,122499997.0
2005-03-24 12:06:00,1.21635,1.21722,1.21635,1.21719,69900001.0
2005-03-24 12:07:00,1.21718,1.21735,1.21698,1.21698,149800002.0
2005-03-24 12:08:00,1.21722,1.21726,1.21691,1.21724,110500001.0
2005-03-24 12:09:00,1.21713,1.21723,1.21699,1.21723,123400000.0
2005-03-24 12:10:00,1.21705,1.21705,1.21686,1.21699,88399998.0
2005-03-24 12:11:00,1.21694,1.21694,1.21658,1.21668,74800001.0
2005-03-24 12:12:00,1.21665,1.2171,1.21662,1.2171,74100000.0
2005-03-24 12:13:00,1.2171,1.21731,1.21703,1.21723,170899996.0
2005-03-24 12:14:00,1.21714,1.21729,1.21704,1.2171,131700000.0
2005-03-24 12:15:00,1.21705,1.21712,1.21702,1.21702,63500000.0
2005-03-24 12:16:00,1.21702,1.21717,1.21702,1.21717,36700000.0
2005-03-24 12:17:00,1.21675,1.21719,1.21675,1.21704,112900000.0
2005-03-24 12:18:00,1.21697,1.21697,1.21666,1.21666,124899998.0
2005-03-24 12:19:00,1.21673,1.21694,1.21671,1.21677,116299998.0
2005-03-24 12:20:00,1.21661,1.21679,1.21656,1.21666,90000000.0
2005-03-24 12:21:00,1.21657,1.21672,1.2164,1.21668,114000002.0
2005-03-24 12:22:00,1.21677,1.21689,1.21677,1.21682,62199999.0
2005-03-24 12:23:00,1.21686,1.21692,1.21672,1.21685,137200000.0
2005-03-24 12:24:00,1.21682,1.21688,1.21645,1.21649,62100000.0
2005-03-24 12:25:00,1.21685,1.21699,1.21672,1.21672,62900000.0
2005-03-24 12:26:00,1.21695,1.21697,1.21673,1.21697,102499999.0
2005-03-24 12:27:00,1.21694,1.217,1.21676,1.21691,92700001.0
2005-03-24 12:28:00,1.21699,1.21699,1.21673,1.21675,119900000.0
2005-03-24 12:29:00,1.21675,1.21705,1.21675,1.21679,119799999.0
2005-03-24 12:30:00,1.21687,1.21707,1.21685,1.21707,63600000.0
2005-03-24 12:31:00,1.21693,1.21725,1.21619,1.21725,123300001.0
2005-03-24 12:32:00,1.21685,1.21708,1.2168,1.21686,51600000.0
2005-03-24 12:33:00,1.217,1.21709,1.21688,1.21709,64999999.0
2005-03-24 12:34:00,1.21745,1.21784,1.21736,1.21761,162499999.0
2005-03-24 12:35:00,1.21783,1.21809,1.21766,1.21805,87499999.0
2005-03-24 12:36:00,1.21818,1.21823,1.21784,1.21802,102899998.0
2005-03-24 12:37:00,1.21794,1.21794,1.21733,1.2175,127200000.0
2005-03-24 12:38:00,1.2175,1.21769,1.21735,1.21769,38600000.0
2005-03-24 12:39:00,1.21785,1.21785,1.21745,1.21745,72600000.0
2005-03-24 12:40:00,1.21744,1.21768,1.21739,1.21759,128100000.0
2005-03-24 12:41:00,1.21762,1.21783,1.21759,1.21759,115900000.0
2005-03-24 12:42:00,1.21775,1.21779,1.21743,1.21743,116300000.0
2005-03-24 12:43:00,1.2173,1.21761,1.2173,1.21749,115700000.0
2005-03-24 12:44:00,1.2174,1.2175,1.21719,1.21732,80399998.0
2005-03-24 12:45:00,1.21737,1.21758,1.21737,1.21744,61900002.0
2005-03-24 12:46:00,1.21755,1.21755,1.21709,1.21709,55599999.0
2005-03-24 12:47:00,1.21731,1.21744,1.21716,1.21744,102499999.0
2005-03-24 12:48:00,1.21725,1.2174,1.2172,1.2174,76499999.0
2005-03-24 12:49:00,1.21733,1.21733,1.21719,1.21719,44700000.0
2005-03-24 12:50:00,1.21724,1.21724,1.21695,1.21711,117900000.0
2005-03-24 12:51:00,1.21687,1.21707,1.21664,1.21707,99100000.0
2005-03-24 12:52:00,1.21711,1.21711,1.21654,1.21679,127400000.0
2005-03-24 12:53:00,1.21683,1.21705,1.21676,1.21705,137099996.0
2005-03-24 12:54:00,1.21678,1.21702,1.21678,1.21691,45300000.0
2005-03-24 12:55:00,1.21682,1.21691,1.21676,1.2169,97800001.0
2005-03-24 12:56:00,1.21693,1.21693,1.21668,1.2167,106399998.0
2005-03-24 12:57:00,1.21675,1.21697,1.21675,1.21697,30700000.0
2005-03-24 12:58:00,1.21702,1.21702,1.21662,1.21662,123899999.0
2005-03-24 12:59:00,1.21691,1.21691,1.21667,1.2169,49400000.0
2005-03-24 13:00:00,1.21677,1.21679,1.21633,1.21633,211400002.0
2005-03-24 13:01:00,1.21647,1.21647,1.21611,1.21637,83000000.0
2005-03-24 13:02:00,1.21635,1.21645,1.21588,1.2162,167200001.0
2005-03-24 13:03:00,1.21613,1.21634,1.21595,1.21608,133900001.0
2005-03-24 13:04:00,1.21613,1.21613,1.21576,1.21576,118499999.0
2005-03-24 13:05:00,1.2159,1.2162,1.21573,1.21583,116699998.0
2005-03-24 13:06:00,1.21615,1.21632,1.21595,1.21605,108300000.0
2005-03-24 13:07:00,1.21603,1.21614,1.21586,1.21586,139899999.0
2005-03-24 13:08:00,1.21603,1.21609,1.21583,1.21583,203799995.0
2005-03-24 13:09:00,1.21613,1.21613,1.21585,1.21603,78100003.0
2005-03-24 13:10:00,1.21612,1.21618,1.21578,1.21618,143100004.0
2005-03-24 13:11:00,1.21619,1.21632,1.2161,1.2161,189200004.0
2005-03-24 13:12:00,1.2161,1.21636,1.21604,1.21636,103899999.0
2005-03-24 13:13:00,1.21614,1.21622,1.21594,1.21595,205200000.0
2005-03-24 13:14:00,1.21597,1.2162,1.21576,1.21617,96799998.0
2005-03-24 13:15:00,1.21603,1.21603,1.21575,1.21592,47400000.0
2005-03-24 13:16:00,1.21608,1.21613,1.21588,1.21588,243799999.0
2005-03-24 13:17:00,1.2158,1.21601,1.21575,1.21601,92100000.0
2005-03-24 13:18:00,1.21606,1.21608,1.21584,1.21587,138300000.0
2005-03-24 13:19:00,1.21593,1.21606,1.21562,1.21591,124699999.0
2005-03-24 13:20:00,1.2161,1.21626,1.21592,1.21592,55100000.0
2005-03-24 13:21:00,1.21615,1.21618,1.21589,1.21618,102999999.0
2005-03-24 13:22:00,1.21583,1.21617,1.21583,1.21608,88600000.0
2005-03-24 13:23:00,1.21606,1.21606,1.21579,1.21586,66500000.0
2005-03-24 13:24:00,1.21598,1.21623,1.21591,1.2161,183900003.0
2005-03-24 13:25:00,1.21579,1.21629,1.21579,1.21629,112199999.0
2005-03-24 13:26:00,1.21631,1.21669,1.21622,1.21663,64700000.0
2005-03-24 13:27:00,1.21633,1.21688,1.21632,1.21675,68600001.0
2005-03-24 13:28:00,1.21677,1.21695,1.21657,1.21695,141999999.0
2005-03-24 13:29:00,1.21688,1.21716,1.21678,1.21703,77099999.0
2005-03-24 13:30:00,1.21702,1.21769,1.21702,1.21739,135999998.0
2005-03-24 13:31:00,1.21708,1.21731,1.21684,1.21722,140400000.0
2005-03-24 13:32:00,1.21702,1.21717,1.21689,1.21689,60700002.0
2005-03-24 13:33:00,1.21708,1.21727,1.21697,1.21727,82600000.0
2005-03-24 13:34:00,1.21722,1.2173,1.21702,1.21722,97900000.0
2005-03-24 13:35:00,1.21704,1.21724,1.21691,1.21724,165799999.0
2005-03-24 13:36:00,1.21717,1.21729,1.21698,1.21698,80500000.0
2005-03-24 13:37:00,1.21713,1.21746,1.21713,1.21743,138099997.0
2005-03-24 13:38:00,1.2174,1.21783,1.2174,1.21777,147599998.0
2005-03-24 13:39:00,1.2177,1.21824,1.21763,1.21819,120000002.0
2005-03-24 13:40:00,1.21833,1.21842,1.21788,1.21815,133900003.0
2005-03-24 13:41:00,1.2187,1.21881,1.21826,1.21826,81799999.0
2005-03-24 13:42:00,1.21833,1.21833,1.21772,1.2182,169799999.0
2005-03-24 13:43:00,1.21833,1.21834,1.21781,1.21781,67800000.0
2005-03-24 13:44:00,1.21834,1.21848,1.21798,1.21798,81499999.0
2005-03-24 13:45:00,1.21804,1.21824,1.21793,1.21814,66600000.0
2005-03-24 13:46:00,1.21835,1.21835,1.21808,1.21817,162700002.0
2005-03-24 13:47:00,1.21801,1.21817,1.21792,1.21792,136199997.0
2005-03-24 13:48:00,1.2181,1.2181,1.21791,1.21805,105500001.0
2005-03-24 13:49:00,1.21818,1.21818,1.21797,1.21797,60900002.0
2005-03-24 13:50:00,1.21783,1.21808,1.21782,1.21793,63800001.0
2005-03-24 13:51:00,1.21802,1.21821,1.21802,1.21818,86599998.0
2005-03-24 13:52:00,1.2182,1.21828,1.21798,1.218,66600001.0
2005-03-24 13:53:00,1.21815,1.21815,1.21789,1.21804,101999999.0
2005-03-24 13:54:00,1.21803,1.21816,1.21794,1.21816,56300000.0
2005-03-24 13:55:00,1.21813,1.21813,1.21781,1.21797,116599999.0
2005-03-24 13:56:00,1.21793,1.21801,1.21787,1.21789,142700000.0
2005-03-24 13:57:00,1.21811,1.21811,1.21777,1.21795,157699999.0
2005-03-24 13:58:00,1.21818,1.21818,1.21795,1.21801,112899998.0
2005-03-24 13:59:00,1.21785,1.218,1.21785,1.218,93900002.0
2005-03-24 14:00:00,1.21791,1.21791,1.21789,1.21789,27100000.0
2005-03-24 14:01:00,1.21802,1.21808,1.21785,1.21792,143999998.0
2005-03-24 14:02:00,1.21783,1.21785,1.2176,1.21785,178700001.0
2005-03-24 14:03:00,1.21788,1.21788,1.21766,1.21778,59000000.0
2005-03-24 14:04:00,1.21768,1.21789,1.21761,1.21789,116500002.0
2005-03-24 14:05:00,1.21777,1.21777,1.21755,1.2177,87999999.0
2005-03-24 14:06:00,1.2176,1.2176,1.21735,1.21735,59100002.0
2005-03-24 14:07:00,1.21737,1.21744,1.21731,1.21731,155699996.0
2005-03-24 14:08:00,1.21744,1.21747,1.21734,1.21735,62800000.0
2005-03-24 14:09:00,1.21738,1.21744,1.21713,1.21717,160500003.0
2005-03-24 14:10:00,1.21705,1.21708,1.21676,1.21708,74300001.0
2005-03-24 14:11:00,1.21704,1.21704,1.21678,1.21684,99100000.0
2005-03-24 14:12:00,1.21696,1.21703,1.2168,1.2168,154500001.0
2005-03-24 14:13:00,1.21695,1.21702,1.21681,1.21695,98500001.0
2005-03-24 14:14:00,1.21707,1.2172,1.21689,1.21699,38400000.0
2005-03-24 14:15:00,1.21694,1.21695,1.21661,1.21661,52800000.0
2005-03-24 14:16:00,1.2168,1.21699,1.21675,1.21696,122000001.0
2005-03-24 14:17:00,1.2169,1.21699,1.21673,1.21684,128000001.0
2005-03-24 14:18:00,1.21692,1.21697,1.21681,1.21681,64400000.0
2005-03-24 14:19:00,1.21686,1.21703,1.2168,1.21684,91100000.0
2005-03-24 14:20:00,1.21683,1.21702,1.21683,1.21697,44200000.0
2005-03-24 14:21:00,1.21688,1.21698,1.2168,1.2168,207900004.0
2005-03-24 14:22:00,1.21668,1.2169,1.21667,1.21675,156100001.0
2005-03-24 14:23:00,1.21682,1.21682,1.21629,1.21629,93999997.0
2005-03-24 14:24:00,1.21636,1.21656,1.21619,1.21648,151400001.0
2005-03-24 14:25:00,1.21637,1.21651,1.21624,1.21629,167799999.0
2005-03-24 14:26:00,1.21647,1.21648,1.21625,1.21625,75200001.0
2005-03-24 14:27:00,1.21607,1.21626,1.21583,1.21594,107499999.0
2005-03-24 14:28:00,1.21604,1.21618,1.21586,1.21617,131199999.0
2005-03-24 14:29:00,1.2163,1.2163,1.21614,1.21622,111700000.0
2005-03-24 14:30:00,1.21595,1.21635,1.21595,1.21631,45200000.0
2005-03-24 14:31:00,1.2164,1.21645,1.21612,1.21612,83700002.0
2005-03-24 14:32:00,1.21625,1.21628,1.21614,1.2162,73099999.0
2005-03-24 14:33:00,1.2162,1.21621,1.21596,1.21603,163000002.0
2005-03-24 14:34:00,1.21622,1.21631,1.21607,1.21612,136600002.0
2005-03-24 14:35:00,1.21611,1.21634,1.21606,1.2163,98500001.0
2005-03-24 14:36:00,1.21634,1.21634,1.21609,1.21614,135599999.0
2005-03-24 14:37:00,1.21616,1.21618,1.21595,1.21618,93899999.0
2005-03-24 14:38:00,1.21627,1.21656,1.21605,1.21656,159200001.0
2005-03-24 14:39:00,1.21649,1.21649,1.21624,1.21637,98000000.0
2005-03-24 14:40:00,1.21641,1.21641,1.21623,1.21632,160999999.0
2005-03-24 14:41:00,1.21637,1.21649,1.21599,1.21603,125300001.0
2005-03-24 14:42:00,1.21607,1.21607,1.21531,1.21539,77600000.0
2005-03-24 14:43:00,1.21571,1.21581,1.21553,1.21581,95399998.0
2005-03-24 14:44:00,1.2158,1.2161,1.21573,1.21576,180700000.0
2005-03-24 14:45:00,1.21573,1.21601,1.21572,1.21578,90999999.0
2005-03-24 14:46:00,1.21601,1.21601,1.2158,1.2158,199700000.0
2005-03-24 14:47:00,1.21588,1.21588,1.21572,1.21572,52099998.0
2005-03-24 14:48:00,1.21611,1.21611,1.21569,1.21578,200099998.0
2005-03-24 14:49:00,1.21572,1.21574,1.21562,1.21571,119100002.0
2005-03-24 14:50:00,1.21565,1.21577,1.21549,1.21559,111000002.0
2005-03-24 14:51:00,1.21572,1.2159,1.21572,1.2159,108899998.0
2005-03-24 14:52:00,1.21605,1.21605,1.21566,1.21572,118600000.0
2005-03-24 14:53:00,1.21573,1.21586,1.21561,1.21578,162499998.0
2005-03-24 14:54:00,1.21565,1.21596,1.21565,1.21589,144499998.0
2005-03-24 14:55:00,1.21605,1.21605,1.21568,1.21575,80800001.0
2005-03-24 14:56:00,1.21576,1.21589,1.21566,1.21589,68100000.0
2005-03-24 14:57:00,1.21575,1.21584,1.21562,1.21576,193399999.0
2005-03-24 14:58:00,1.2157,1.21574,1.21544,1.21549,99699999.0
2005-03-24 14:59:00,1.2155,1.2155,1.21528,1.21541,99199999.0
2005-03-24 15:00:00,1.21536,1.21596,1.21536,1.21588,88799999.0
2005-03-24 15:01:00,1.21598,1.21631,1.21596,1.21625,152599999.0
2005-03-24 15:02:00,1.21628,1.21668,1.21621,1.21653,92599999.0
2005-03-24 15:03:00,1.21648,1.21666,1.21631,1.21658,120300002.0
2005-03-24 15:04:00,1.21672,1.21686,1.21659,1.21672,103400001.0
2005-03-24 15:05:00,1.21682,1.21694,1.21646,1.21682,61600000.0
2005-03-24 15:06:00,1.21689,1.21696,1.21675,1.21684,178400001.0
2005-03-24 15:07:00,1.217,1.21704,1.21681,1.21694,149800002.0
2005-03-24 15:08:00,1.21703,1.21737,1.217,1.2171,123600001.0
2005-03-24 15:09:00,1.21701,1.21738,1.21701,1.2173,134799997.0
2005-03-24 15:10:00,1.2172,1.2175,1.2172,1.21743,125000002.0
2005-03-24 15:11:00,1.21728,1.21744,1.21719,1.2174,120800000.0
2005-03-24 15:12:00,1.21723,1.21731,1.21705,1.21728,115400001.0
2005-03-24 15:13:00,1.21706,1.21726,1.21706,1.21725,104900002.0
2005-03-24 15:14:00,1.21724,1.21724,1.21703,1.21703,87000000.0
2005-03-24 15:15:00,1.21641,1.21765,1.21632,1.21765,109100000.0
2005-03-24 15:16:00,1.21753,1.21814,1.2175,1.21814,134400003.0
2005-03-24 15:17:00,1.21783,1.218,1.21774,1.218,82300000.0
2005-03-24 15:18:00,1.21817,1.21821,1.21784,1.21784,15300000.0
2005-03-24 15:19:00,1.21775,1.21791,1.21767,1.21767,72100002.0
2005-03-24 15:20:00,1.21765,1.21813,1.21761,1.21813,115200003.0
2005-03-24 15:21:00,1.21787,1.21796,1.21772,1.21772,165200001.0
2005-03-24 15:22:00,1.21763,1.21763,1.21735,1.21753,119200001.0
2005-03-24 15:23:00,1.21751,1.21771,1.21744,1.21768,157700000.0
2005-03-24 15:24:00,1.2179,1.21794,1.21764,1.21786,114500001.0
2005-03-24 15:25:00,1.21795,1.21808,1.21788,1.21797,111599999.0
2005-03-24 15:26:00,1.21802,1.21833,1.21802,1.21827,192600000.0
2005-03-24 15:27:00,1.21843,1.21843,1.2182,1.2182,92699998.0
2005-03-24 15:28:00,1.21803,1.21823,1.21802,1.21818,90700000.0
2005-03-24 15:29:00,1.21832,1.21841,1.21801,1.21817,142000001.0
2005-03-24 15:30:00,1.21787,1.21802,1.21711,1.21711,49500001.0
2005-03-24 15:31:00,1.21695,1.21721,1.21675,1.21721,126100003.0
2005-03-24 15:32:00,1.21728,1.21753,1.21716,1.2174,132999998.0
2005-03-24 15:33:00,1.21745,1.21803,1.21731,1.21803,89800002.0
2005-03-24 15:34:00,1.21788,1.21788,1.21748,1.21769,142000001.0
2005-03-24 15:35:00,1.21752,1.2176,1.21717,1.21719,204199994.0
2005-03-24 15:36:00,1.21735,1.21743,1.21694,1.217,131600002.0
2005-03-24 15:37:00,1.21712,1.2172,1.21671,1.21672,112599998.0
2005-03-24 15:38:00,1.21682,1.21695,1.2166,1.2166,60200000.0
2005-03-24 15:39:00,1.2165,1.21658,1.21633,1.2165,93500001.0
2005-03-24 15:40:00,1.2162,1.21628,1.21592,1.21592,89500000.0
2005-03-24 15:41:00,1.21587,1.21609,1.21587,1.21592,57200000.0
2005-03-24 15:42:00,1.21615,1.21626,1.2158,1.21586,63500000.0
2005-03-24 15:43:00,1.21562,1.21562,1.2149,1.2149,108400001.0
2005-03-24 15:44:00,1.2151,1.21518,1.21473,1.21475,198300002.0
2005-03-24 15:45:00,1.21477,1.21502,1.21477,1.21499,87899999.0
2005-03-24 15:46:00,1.21473,1.21494,1.21473,1.21487,80600001.0
2005-03-24 15:47:00,1.21486,1.2152,1.2148,1.2152,152199999.0
2005-03-24 15:48:00,1.21513,1.21575,1.21513,1.21566,105500002.0
2005-03-24 15:49:00,1.21561,1.21586,1.21546,1.21558,88600000.0
2005-03-24 15:50:00,1.2156,1.21583,1.2155,1.21568,121099997.0
2005-03-24 15:51:00,1.21582,1.2164,1.21582,1.21619,114700002.0
2005-03-24 15:52:00,1.21598,1.21623,1.21589,1.21621,59200000.0
2005-03-24 15:53:00,1.21635,1.21645,1.21606,1.21606,59600002.0
2005-03-24 15:54:00,1.21615,1.21625,1.21571,1.21571,84300002.0
2005-03-24 15:55:00,1.21566,1.21583,1.21566,1.21573,133900001.0
2005-03-24 15:56:00,1.21559,1.21564,1.21525,1.21528,62800000.0
2005-03-24 15:57:00,1.21537,1.21539,1.21507,1.21507,64199999.0
2005-03-24 15:58:00,1.21522,1.21536,1.21498,1.21498,97299998.0
2005-03-24 15:59:00,1.21524,1.21583,1.21524,1.21583,103099998.0
2005-03-24 16:00:00,1.2155,1.2157,1.21529,1.21555,219100002.0
2005-03-24 16:01:00,1.2156,1.21567,1.21522,1.21522,51499999.0
2005-03-24 16:02:00,1.21519,1.21527,1.21484,1.21484,41200000.0
2005-03-24 16:03:00,1.2145,1.2145,1.214,1.214,78500001.0
2005-03-24 16:04:00,1.21392,1.21409,1.21373,1.21392,162100002.0
2005-03-24 16:05:00,1.21422,1.21489,1.21422,1.21482,62999998.0
2005-03-24 16:06:00,1.21462,1.21474,1.21444,1.2147,68400000.0
2005-03-24 16:07:00,1.21467,1.21471,1.2145,1.2145,58900000.0
2005-03-24 16:08:00,1.21463,1.21495,1.21444,1.21448,82400000.0
2005-03-24 16:09:00,1.21457,1.21457,1.21421,1.21449,86199998.0
2005-03-24 16:10:00,1.21442,1.21485,1.21435,1.21485,82700000.0
2005-03-24 16:11:00,1.21482,1.21515,1.21482,1.21485,38600000.0
2005-03-24 16:12:00,1.21497,1.21503,1.21472,1.21485,95000001.0
2005-03-24 16:13:00,1.21489,1.21495,1.21477,1.21487,224800000.0
2005-03-24 16:14:00,1.21472,1.21488,1.21464,1.21475,101200001.0
2005-03-24 16:15:00,1.21478,1.21496,1.21468,1.21496,109199999.0
2005-03-24 16:16:00,1.21495,1.21504,1.21486,1.21496,91699999.0
2005-03-24 16:17:00,1.2148,1.21501,1.2147,1.21475,187200000.0
2005-03-24 16:18:00,1.21487,1.21487,1.21443,1.21445,133100002.0
2005-03-24 16:19:00,1.21441,1.21462,1.21436,1.21462,131899999.0
2005-03-24 16:20:00,1.21468,1.21486,1.21468,1.21485,49400001.0
2005-03-24 16:21:00,1.21481,1.21491,1.2148,1.21487,94300001.0
2005-03-24 16:22:00,1.21452,1.21482,1.21452,1.21473,47200000.0
2005-03-24 16:23:00,1.21465,1.2149,1.21465,1.21486,190399996.0
2005-03-24 16:24:00,1.21489,1.215,1.21477,1.21489,145899998.0
2005-03-24 16:25:00,1.21489,1.21497,1.2148,1.2148,63299998.0
2005-03-24 16:26:00,1.21465,1.21482,1.21461,1.21461,189200004.0
2005-03-24 16:27:00,1.21473,1.21473,1.21441,1.21466,162299998.0
2005-03-24 16:28:00,1.21463,1.21485,1.21461,1.21475,74500001.0
2005-03-24 16:29:00,1.21482,1.21494,1.21468,1.21468,162500001.0
2005-03-24 16:30:00,1.21472,1.21472,1.21432,1.21455,72899999.0
2005-03-24 16:31:00,1.21447,1.21462,1.21447,1.21451,80200000.0
2005-03-24 16:32:00,1.21451,1.21475,1.21436,1.21461,139300000.0
2005-03-24 16:33:00,1.2146,1.21478,1.21448,1.21468,78200001.0
2005-03-24 16:34:00,1.21453,1.21465,1.21447,1.21452,146900000.0
2005-03-24 16:35:00,1.21461,1.21478,1.21457,1.21478,36499999.0
2005-03-24 16:36:00,1.21472,1.21474,1.2143,1.21451,177500002.0
2005-03-24 16:37:00,1.21457,1.21461,1.21453,1.21457,89700000.0
2005-03-24 16:38:00,1.21467,1.21467,1.21413,1.21449,182299997.0
2005-03-24 16:39:00,1.21464,1.21469,1.21445,1.21457,102899999.0
2005-03-24 16:40:00,1.21447,1.21456,1.21426,1.21435,64300000.0
2005-03-24 16:41:00,1.21434,1.21479,1.21434,1.21459,124099999.0
2005-03-24 16:42:00,1.2147,1.2147,1.21442,1.21454,88700000.0
2005-03-24 16:43:00,1.21445,1.21479,1.21445,1.21479,76700001.0
2005-03-24 16:44:00,1.2145,1.21473,1.21434,1.21454,114300002.0
2005-03-24 16:45:00,1.21469,1.21472,1.21451,1.21465,109399999.0
2005-03-24 16:46:00,1.21469,1.21469,1.21437,1.21444,75200000.0
2005-03-24 16:47:00,1.21462,1.2147,1.21445,1.21445,57799999.0
2005-03-24 16:48:00,1.21429,1.21461,1.21429,1.21458,82900003.0
2005-03-24 16:49:00,1.21452,1.21474,1.21443,1.21445,190300002.0
2005-03-24 16:50:00,1.21443,1.21462,1.21443,1.21453,224900000.0
2005-03-24 16:51:00,1.21443,1.21457,1.21443,1.21455,71600000.0
2005-03-24 16:52:00,1.21462,1.2147,1.21433,1.21455,147599999.0
2005-03-24 16:53:00,1.21482,1.21482,1.2144,1.2145,92800000.0
2005-03-24 16:54:00,1.21493,1.21493,1.21469,1.21471,101600000.0
2005-03-24 16:55:00,1.21478,1.21522,1.21478,1.21522,66700001.0
2005-03-24 16:56:00,1.21515,1.21544,1.21515,1.21544,131100001.0
2005-03-24 16:57:00,1.2155,1.21579,1.21544,1.21565,145599999.0
2005-03-24 16:58:00,1.21565,1.21576,1.21552,1.21552,113000001.0
2005-03-24 16:59:00,1.21565,1.21573,1.2154,1.2154,128500000.0
2005-03-24 17:00:00,1.21558,1.21583,1.21545,1.21583,78700000.0
2005-03-24 17:01:00,1.21589,1.21604,1.21588,1.21599,94199998.0
2005-03-24 17:02:00,1.21605,1.21605,1.21587,1.21594,46000001.0
2005-03-24 17:03:00,1.21596,1.21607,1.21593,1.21593,98699997.0
2005-03-24 17:04:00,1.21578,1.21593,1.21567,1.21578,83800000.0
2005-03-24 17:05:00,1.21548,1.21592,1.21541,1.21592,118999998.0
2005-03-24 17:06:00,1.21607,1.21612,1.2159,1.21595,101300001.0
2005-03-24 17:07:00,1.21576,1.21595,1.21575,1.21577,132399998.0
2005-03-24 17:08:00,1.21573,1.2158,1.21568,1.21577,48400000.0
2005-03-24 17:09:00,1.21582,1.21582,1.21569,1.21575,110899998.0
2005-03-24 17:10:00,1.21567,1.21577,1.21561,1.21577,179900001.0
2005-03-24 17:11:00,1.2157,1.2158,1.21539,1.21539,63900000.0
2005-03-24 17:12:00,1.21535,1.21547,1.21529,1.21536,117600001.0
2005-03-24 17:13:00,1.21547,1.21559,1.2152,1.2152,73699999.0
2005-03-24 17:14:00,1.21525,1.21559,1.21525,1.21551,57700000.0
2005-03-24 17:15:00,1.21567,1.21578,1.21551,1.21571,193799996.0
2005-03-24 17:16:00,1.2158,1.21581,1.21539,1.21563,135200002.0
2005-03-24 17:17:00,1.21595,1.21597,1.21575,1.21584,118399999.0
2005-03-24 17:18:00,1.21585,1.21596,1.21567,1.21591,99000001.0
2005-03-24 17:19:00,1.2159,1.21593,1.21533,1.21558,99200001.0
2005-03-24 17:20:00,1.21576,1.21607,1.21576,1.21607,144300000.0
2005-03-24 17:21:00,1.21603,1.21663,1.21603,1.21642,125799999.0
2005-03-24 17:22:00,1.21632,1.21646,1.21616,1.21624,134900000.0
2005-03-24 17:23:00,1.21605,1.2162,1.21585,1.21585,162999999.0
2005-03-24 17:24:00,1.21596,1.21605,1.21577,1.21577,87599998.0
2005-03-24 17:25:00,1.21588,1.21604,1.21582,1.21587,169099999.0
2005-03-24 17:26:00,1.21597,1.21597,1.2156,1.21575,105400001.0
2005-03-24 17:27:00,1.21583,1.21603,1.21583,1.21602,87700000.0
2005-03-24 17:28:00,1.21583,1.21601,1.21581,1.21591,99600001.0
2005-03-24 17:29:00,1.2158,1.21599,1.2157,1.21583,73000001.0
2005-03-24 17:30:00,1.21583,1.21612,1.21579,1.21598,63700000.0
2005-03-24 17:31:00,1.21586,1.21589,1.21571,1.21583,99899999.0
2005-03-24 17:32:00,1.21565,1.21575,1.21533,1.21575,93300000.0
2005-03-24 17:33:00,1.21566,1.21571,1.21541,1.21541,163399999.0
2005-03-24 17:34:00,1.21533,1.21533,1.21506,1.21523,89900000.0
2005-03-24 17:35:00,1.21514,1.21558,1.21514,1.21549,85500001.0
2005-03-24 17:36:00,1.2155,1.21572,1.2155,1.21559,74400001.0
2005-03-24 17:37:00,1.21572,1.21579,1.21558,1.21574,126900000.0
2005-03-24 17:38:00,1.21577,1.21582,1.21557,1.21557,60100001.0
2005-03-24 17:39:00,1.21557,1.21557,1.21516,1.21516,96000002.0
2005-03-24 17:40:00,1.21534,1.21537,1.21502,1.21525,149100003.0
2005-03-24 17:41:00,1.2153,1.21549,1.2152,1.2153,94800000.0
2005-03-24 17:42:00,1.21525,1.21533,1.21502,1.21514,214200002.0
2005-03-24 17:43:00,1.21513,1.21542,1.21506,1.21527,108200002.0
2005-03-24 17:44:00,1.21553,1.21553,1.21506,1.21543,129299999.0
2005-03-24 17:45:00,1.21545,1.21545,1.21494,1.21494,65000001.0
2005-03-24 17:46:00,1.2153,1.21552,1.21524,1.21552,156200002.0
2005-03-24 17:47:00,1.21527,1.21565,1.21527,1.21565,104200003.0
2005-03-24 17:48:00,1.21547,1.2157,1.21547,1.21548,139000000.0
2005-03-24 17:49:00,1.21543,1.21572,1.21543,1.21572,182600004.0
2005-03-24 17:50:00,1.2156,1.21571,1.21553,1.21556,125000000.0
2005-03-24 17:51:00,1.21565,1.21575,1.21535,1.21575,69299999.0
2005-03-24 17:52:00,1.21568,1.21597,1.21566,1.21592,164499997.0
2005-03-24 17:53:00,1.21568,1.21602,1.21549,1.21593,73200000.0
2005-03-24 17:54:00,1.21592,1.21618,1.21591,1.21605,110599999.0
2005-03-24 17:55:00,1.21619,1.21624,1.21597,1.21617,118899998.0
2005-03-24 17:56:00,1.21628,1.21643,1.21613,1.21628,216000000.0
2005-03-24 17:57:00,1.21599,1.21632,1.21599,1.21609,80199999.0
2005-03-24 17:58:00,1.21624,1.21634,1.21604,1.21604,146900000.0
2005-03-24 17:59:00,1.21583,1.21603,1.21577,1.21601,79699998.0
2005-03-24 18:00:00,1.21603,1.21664,1.21602,1.21654,79799998.0
2005-03-24 18:01:00,1.21668,1.21678,1.21617,1.21657,525099999.0
2005-03-24 18:02:00,1.21655,1.21659,1.21628,1.21635,933999996.0
2005-03-24 18:03:00,1.21627,1.21627,1.21551,1.21551,722800005.0
2005-03-24 18:04:00,1.21602,1.21619,1.21584,1.2161,710299999.0
2005-03-24 18:05:00,1.21582,1.2162,1.21552,1.21555,1010000002.0
2005-03-24 18:06:00,1.21535,1.21549,1.21429,1.2145,380199998.0
2005-03-24 18:07:00,1.21446,1.21481,1.21439,1.21445,1201200005.0
2005-03-24 18:08:00,1.21466,1.21486,1.21441,1.21441,1114000004.0
2005-03-24 18:09:00,1.21441,1.21467,1.21441,1.21463,577300003.0
2005-03-24 18:10:00,1.21466,1.21486,1.21443,1.21467,746699995.0
2005-03-24 18:11:00,1.21482,1.21494,1.21464,1.21487,857200006.0
2005-03-24 18:12:00,1.21485,1.21499,1.2148,1.21485,113699998.0
2005-03-24 18:13:00,1.21497,1.2152,1.21492,1.2151,233000001.0
2005-03-24 18:14:00,1.21516,1.21517,1.21494,1.21512,460699999.0
2005-03-24 18:15:00,1.21524,1.21545,1.21518,1.21545,592100002.0
2005-03-24 18:16:00,1.21541,1.21572,1.2152,1.21572,424199998.0
2005-03-24 18:17:00,1.21579,1.21579,1.21541,1.21559,1069100005.0
2005-03-24 18:18:00,1.21545,1.21555,1.21521,1.21548,601500000.0
2005-03-24 18:19:00,1.2157,1.21577,1.21541,1.21546,114900000.0
2005-03-24 18:20:00,1.21559,1.21567,1.21534,1.21542,844000003.0
2005-03-24 18:21:00,1.21576,1.21582,1.21541,1.21558,184300001.0
2005-03-24 18:22:00,1.21557,1.21572,1.21534,1.21548,293999995.0
2005-03-24 18:23:00,1.21552,1.21556,1.2152,1.21535,328000001.0
2005-03-24 18:24:00,1.21523,1.21538,1.21508,1.21521,635200001.0
2005-03-24 18:25:00,1.2152,1.21533,1.21506,1.21533,400099999.0
2005-03-24 18:26:00,1.21529,1.21532,1.21485,1.21507,824200010.0
2005-03-24 18:27:00,1.21538,1.21538,1.21492,1.21494,561100000.0
2005-03-24 18:28:00,1.21523,1.21552,1.21506,1.21519,427700000.0
2005-03-24 18:29:00,1.2156,1.2156,1.21527,1.21545,259999999.0
2005-03-24 18:30:00,1.2156,1.21606,1.21554,1.216,863500005.0
2005-03-24 18:31:00,1.21592,1.21604,1.21565,1.21565,548300004.0
2005-03-24 18:32:00,1.21593,1.21597,1.21573,1.21585,539000002.0
2005-03-24 18:33:00,1.21598,1.21612,1.21589,1.2159,395999998.0
2005-03-24 18:34:00,1.21599,1.2161,1.21577,1.21607,304499991.0
2005-03-24 18:35:00,1.21612,1.21612,1.21564,1.21568,473400005.0
2005-03-24 18:36:00,1.21572,1.21586,1.21547,1.21567,415900001.0
2005-03-24 18:37:00,1.21588,1.21599,1.21576,1.21599,70300002.0
2005-03-24 18:38:00,1.21609,1.21631,1.21596,1.21614,184300000.0
2005-03-24 18:39:00,1.21599,1.21599,1.21566,1.21568,164299997.0
2005-03-24 18:40:00,1.21568,1.21586,1.21545,1.21572,794800004.0
2005-03-24 18:41:00,1.21592,1.21592,1.21569,1.21572,304000000.0
2005-03-24 18:42:00,1.21571,1.21604,1.21571,1.21592,419399997.0
2005-03-24 18:43:00,1.216,1.21614,1.21581,1.21606,484200002.0
2005-03-24 18:44:00,1.21599,1.21607,1.21554,1.21598,341400002.0
2005-03-24 18:45:00,1.21602,1.21615,1.21581,1.21592,392400001.0
2005-03-24 18:46:00,1.21603,1.21605,1.21582,1.21588,209900002.0
2005-03-24 18:47:00,1.21595,1.21597,1.21571,1.21582,177200003.0
2005-03-24 18:48:00,1.21582,1.2159,1.2155,1.21576,65700000.0
2005-03-24 18:49:00,1.21578,1.21602,1.21577,1.21598,150699999.0
2005-03-24 18:50:00,1.21595,1.21599,1.21567,1.21567,95600000.0
2005-03-24 18:51:00,1.2156,1.21564,1.21541,1.21561,256499998.0
2005-03-24 18:52:00,1.21572,1.21576,1.21549,1.21572,269500001.0
2005-03-24 18:53:00,1.21574,1.21575,1.21526,1.21536,612799997.0
2005-03-24 18:54:00,1.21521,1.21532,1.21503,1.2152,273900000.0
2005-03-24 18:55:00,1.21512,1.21547,1.21503,1.2153,485300006.0
2005-03-24 18:56:00,1.21511,1.21536,1.21444,1.21466,268500001.0
2005-03-24 18:57:00,1.21445,1.2146,1.21415,1.21435,296000004.0
2005-03-24 18:58:00,1.21454,1.21466,1.21441,1.2146,140300002.0
2005-03-24 18:59:00,1.21479,1.21484,1.21454,1.21484,658599995.0
2005-03-24 19:00:00,1.21469,1.21505,1.21433,1.21505,216200004.0
2005-03-24 19:01:00,1.21488,1.21498,1.21475,1.21498,84999999.0
2005-03-24 19:02:00,1.21493,1.21503,1.21455,1.21473,312900002.0
2005-03-24 19:03:00,1.21469,1.21511,1.21469,1.21489,432600002.0
2005-03-24 19:04:00,1.21493,1.21505,1.21482,1.21489,234699998.0
2005-03-24 19:05:00,1.21495,1.2153,1.21493,1.21529,179999998.0
2005-03-24 19:06:00,1.21527,1.21544,1.21508,1.21524,448299999.0
2005-03-24 19:07:00,1.21534,1.21572,1.21534,1.2157,161700002.0
2005-03-24 19:08:00,1.2158,1.2158,1.21524,1.21574,581699997.0
2005-03-24 19:09:00,1.21568,1.21573,1.21535,1.21544,772100014.0
2005-03-24 19:10:00,1.2154,1.21542,1.21489,1.21489,66800000.0
2005-03-24 19:11:00,1.21473,1.21483,1.21412,1.21483,379300003.0
2005-03-24 19:12:00,1.2149,1.21509,1.2148,1.21498,283299998.0
2005-03-24 19:13:00,1.2151,1.21523,1.2149,1.21508,85999999.0
2005-03-24 19:14:00,1.21503,1.21524,1.21473,1.21518,477100004.0
2005-03-24 19:15:00,1.21498,1.21528,1.21455,1.21528,349300001.0
2005-03-24 19:16:00,1.21472,1.21528,1.21472,1.21522,309599998.0
2005-03-24 19:17:00,1.21526,1.21541,1.21509,1.21538,301900005.0
2005-03-24 19:18:00,1.21527,1.21548,1.2151,1.21539,347599998.0
2005-03-24 19:19:00,1.21552,1.21559,1.21513,1.21555,146900001.0
2005-03-24 19:20:00,1.21558,1.21584,1.2155,1.21569,143699999.0
2005-03-24 19:21:00,1.21569,1.21576,1.21542,1.21576,157999999.0
2005-03-24 19:22:00,1.21575,1.21609,1.2156,1.21591,241500002.0
2005-03-24 19:23:00,1.21579,1.21595,1.21553,1.21586,153899999.0
2005-03-24 19:24:00,1.21576,1.21586,1.21576,1.21576,59300000.0
2005-03-24 19:25:00,1.21577,1.2159,1.21572,1.2159,134200001.0
2005-03-24 19:26:00,1.216,1.216,1.21567,1.21567,92299999.0
2005-03-24 19:27:00,1.21585,1.21589,1.21555,1.21563,547399998.0
2005-03-24 19:28:00,1.21554,1.2157,1.21548,1.21548,123300002.0
2005-03-24 19:29:00,1.21557,1.21558,1.21527,1.21527,44800000.0
2005-03-24 19:30:00,1.21549,1.21558,1.21532,1.21558,143900002.0
2005-03-24 19:31:00,1.21533,1.21557,1.2153,1.21557,111000001.0
2005-03-24 19:32:00,1.21555,1.21555,1.21523,1.21523,20600000.0
2005-03-24 19:33:00,1.2152,1.2155,1.21514,1.21529,451400006.0
2005-03-24 19:34:00,1.21532,1.21532,1.21522,1.2153,42500002.0
2005-03-24 19:35:00,1.21542,1.21542,1.21523,1.2153,83899999.0
2005-03-24 19:36:00,1.21547,1.21547,1.2152,1.2152,125600002.0
2005-03-24 19:37:00,1.21525,1.21529,1.21509,1.21523,405300004.0
2005-03-24 19:38:00,1.21519,1.21564,1.21502,1.21564,238900001.0
2005-03-24 19:39:00,1.21536,1.21555,1.21528,1.21555,376900006.0
2005-03-24 19:40:00,1.21534,1.21555,1.21533,1.21533,168200002.0
2005-03-24 19:41:00,1.21538,1.21557,1.21533,1.21547,188900001.0
2005-03-24 19:42:00,1.21544,1.21563,1.21528,1.21563,125299999.0
2005-03-24 19:43:00,1.21535,1.21544,1.21518,1.21533,168000001.0
2005-03-24 19:44:00,1.21557,1.21562,1.21538,1.21562,79600001.0
2005-03-24 19:45:00,1.2154,1.21548,1.21517,1.21517,77400001.0
2005-03-24 19:46:00,1.21547,1.21556,1.21542,1.21552,114799999.0
2005-03-24 19:47:00,1.21545,1.21572,1.21545,1.21566,132600000.0
2005-03-24 19:48:00,1.21585,1.2159,1.21569,1.2159,49700000.0
2005-03-24 19:49:00,1.21615,1.21624,1.2159,1.21605,283599999.0
2005-03-24 19:50:00,1.21606,1.21609,1.2159,1.2159,72500001.0
2005-03-24 19:51:00,1.21589,1.21601,1.2158,1.21585,172000003.0
2005-03-24 19:52:00,1.21592,1.21615,1.21586,1.21586,80500001.0
2005-03-24 19:53:00,1.21607,1.2163,1.21604,1.21624,225100002.0
2005-03-24 19:54:00,1.21608,1.21632,1.21601,1.21623,229999997.0
2005-03-24 19:55:00,1.21643,1.21652,1.21592,1.21592,89800000.0
2005-03-24 19:56:00,1.21626,1.21642,1.21601,1.2163,259799996.0
2005-03-24 19:57:00,1.21632,1.21644,1.21619,1.21628,211500000.0
2005-03-24 19:58:00,1.21647,1.21648,1.21625,1.21632,90899999.0
2005-03-24 19:59:00,1.21648,1.2166,1.2164,1.21648,120200000.0
2005-03-24 20:00:00,1.2164,1.21651,1.21621,1.21621,96600001.0
2005-03-24 20:01:00,1.21618,1.21633,1.21609,1.21621,131000000.0
2005-03-24 20:02:00,1.21628,1.21639,1.21615,1.21615,174499996.0
2005-03-24 20:03:00,1.21603,1.21632,1.21603,1.21631,539000003.0
2005-03-24 20:04:00,1.21608,1.21616,1.21587,1.21587,138899998.0
2005-03-24 20:05:00,1.21617,1.21632,1.21604,1.21609,151800000.0
2005-03-24 20:06:00,1.21624,1.21654,1.21624,1.21637,127400002.0
2005-03-24 20:07:00,1.21648,1.21671,1.21636,1.21639,267799999.0
2005-03-24 20:08:00,1.21648,1.21683,1.21641,1.21662,384699999.0
2005-03-24 20:09:00,1.21651,1.21662,1.21624,1.21637,235400000.0
2005-03-24 20:10:00,1.21657,1.21657,1.21631,1.21633,87699998.0
2005-03-24 20:11:00,1.21647,1.21657,1.21631,1.21644,146400001.0
2005-03-24 20:12:00,1.21655,1.21681,1.21648,1.21671,611300002.0
2005-03-24 20:13:00,1.21664,1.21666,1.21632,1.21632,212800002.0
2005-03-24 20:14:00,1.21623,1.21659,1.21623,1.21659,104199999.0
2005-03-24 20:15:00,1.2168,1.21684,1.21663,1.21665,498899998.0
2005-03-24 20:16:00,1.21675,1.21683,1.21657,1.21657,613500005.0
2005-03-24 20:17:00,1.2165,1.21665,1.21629,1.21643,327899995.0
2005-03-24 20:18:00,1.21649,1.21656,1.21631,1.21631,85900000.0
2005-03-24 20:19:00,1.21638,1.21645,1.21632,1.2164,118300002.0
2005-03-24 20:20:00,1.21632,1.21674,1.21632,1.21645,308900000.0
2005-03-24 20:21:00,1.21648,1.21685,1.21648,1.21669,341700002.0
2005-03-24 20:22:00,1.21667,1.21719,1.21667,1.2171,297600000.0
2005-03-24 20:23:00,1.21705,1.21728,1.217,1.21728,699000001.0
2005-03-24 20:24:00,1.21718,1.21725,1.21697,1.21702,294100001.0
2005-03-24 20:25:00,1.21702,1.21738,1.21702,1.21738,164600000.0
2005-03-24 20:26:00,1.2173,1.21741,1.217,1.21714,267000002.0
2005-03-24 20:27:00,1.21711,1.21732,1.21687,1.21697,215000000.0
2005-03-24 20:28:00,1.2168,1.21717,1.21643,1.21676,705600001.0
2005-03-24 20:29:00,1.2169,1.21706,1.21683,1.21697,472500004.0
2005-03-24 20:30:00,1.21688,1.21709,1.2168,1.21703,316500002.0
2005-03-24 20:31:00,1.21716,1.21716,1.21692,1.21705,594200002.0
2005-03-24 20:32:00,1.21679,1.21705,1.21679,1.21697,393400002.0
2005-03-24 20:33:00,1.217,1.21707,1.21689,1.21692,242600001.0
2005-03-24 20:34:00,1.21706,1.21728,1.217,1.2172,124800000.0
2005-03-24 20:35:00,1.2173,1.21741,1.21698,1.2173,218899997.0
2005-03-24 20:36:00,1.21745,1.21748,1.21717,1.2173,337199995.0
2005-03-24 20:37:00,1.21748,1.21757,1.2173,1.21733,244800003.0
2005-03-24 20:38:00,1.21738,1.21746,1.21729,1.21742,274000004.0
2005-03-24 20:39:00,1.21733,1.21733,1.21693,1.21694,381300001.0
2005-03-24 20:40:00,1.21702,1.21723,1.21683,1.21708,262099996.0
2005-03-24 20:41:00,1.21701,1.21713,1.21676,1.21713,372100002.0
2005-03-24 20:42:00,1.21704,1.21723,1.21689,1.2172,439400001.0
2005-03-24 20:43:00,1.2166,1.21714,1.2166,1.21705,126000000.0
2005-03-24 20:44:00,1.21712,1.21725,1.21701,1.21719,79900000.0
2005-03-24 20:45:00,1.21723,1.21723,1.21698,1.21716,191299997.0
2005-03-24 20:46:00,1.21704,1.21723,1.21676,1.21723,213500001.0
2005-03-24 20:47:00,1.21726,1.21726,1.21693,1.21707,351399998.0
2005-03-24 20:48:00,1.21707,1.21707,1.21683,1.21684,88699999.0
2005-03-24 20:49:00,1.217,1.21709,1.21675,1.21675,228199999.0
2005-03-24 20:50:00,1.2167,1.2169,1.2167,1.21685,201599999.0
2005-03-24 20:51:00,1.21695,1.21716,1.21695,1.21709,132499999.0
2005-03-24 20:52:00,1.2172,1.21729,1.21702,1.21704,99200000.0
2005-03-24 20:53:00,1.21718,1.21738,1.2171,1.2172,238900000.0
2005-03-24 20:54:00,1.2172,1.21729,1.21698,1.21709,412299998.0
2005-03-24 20:55:00,1.21715,1.21728,1.21693,1.21693,158099998.0
2005-03-24 20:56:00,1.2172,1.2172,1.21699,1.21718,732999998.0
2005-03-24 20:57:00,1.21698,1.21721,1.21698,1.21707,362599998.0
2005-03-24 20:58:00,1.21717,1.21728,1.21703,1.21724,249100001.0
2005-03-24 20:59:00,1.21728,1.21728,1.21674,1.21674,244100004.0
2005-03-24 21:00:00,1.21728,1.21728,1.2168,1.2168,882700003.0
2005-03-24 21:01:00,1.2167,1.21708,1.2167,1.21708,553299997.0
2005-03-24 21:02:00,1.21686,1.21705,1.21684,1.21684,128100001.0
2005-03-24 21:03:00,1.21673,1.21673,1.21568,1.21577,590699998.0
2005-03-24 21:04:00,1.21579,1.21589,1.21531,1.21547,705100002.0
2005-03-24 21:05:00,1.21532,1.21537,1.21494,1.21514,877300003.0
2005-03-24 21:06:00,1.21539,1.21555,1.21524,1.21555,118999999.0
2005-03-24 21:07:00,1.21552,1.21573,1.21507,1.21507,742100000.0
2005-03-24 21:08:00,1.21496,1.2154,1.21487,1.21533,237500002.0
2005-03-24 21:09:00,1.21537,1.21546,1.2151,1.21517,129800001.0
2005-03-24 21:10:00,1.21541,1.21579,1.21507,1.21526,298700001.0
2005-03-24 21:11:00,1.2154,1.2154,1.21485,1.2151,287799999.0
2005-03-24 21:12:00,1.21545,1.21565,1.21531,1.21561,331699999.0
2005-03-24 21:13:00,1.21566,1.21591,1.21566,1.21577,357899999.0
2005-03-24 21:14:00,1.21575,1.21575,1.21482,1.21497,252400002.0
2005-03-24 21:15:00,1.21532,1.21534,1.21511,1.21511,136100002.0
2005-03-24 21:16:00,1.21502,1.2152,1.21462,1.21462,111400000.0
2005-03-24 21:17:00,1.21487,1.21497,1.21486,1.21486,75800000.0
2005-03-24 21:18:00,1.21478,1.21515,1.21465,1.21482,86299999.0
2005-03-24 21:19:00,1.2149,1.21504,1.21435,1.21497,103300002.0
2005-03-24 21:20:00,1.21498,1.21511,1.2146,1.21511,50400000.0
2005-03-24 21:21:00,1.21512,1.21525,1.21507,1.21518,108199998.0
2005-03-24 21:22:00,1.21522,1.21523,1.21478,1.21497,192300003.0
2005-03-24 21:23:00,1.21514,1.21533,1.21514,1.21533,40600000.0
2005-03-24 21:24:00,1.21513,1.21513,1.21493,1.21493,71999998.0
2005-03-24 21:25:00,1.21508,1.21539,1.21508,1.21535,90400000.0
2005-03-24 21:26:00,1.21541,1.2156,1.21527,1.2156,84500000.0
2005-03-24 21:27:00,1.2155,1.21562,1.21543,1.21555,191100001.0
2005-03-24 21:28:00,1.21575,1.21584,1.21565,1.21583,271899997.0
2005-03-24 21:29:00,1.21587,1.21589,1.21552,1.2156,120699999.0
2005-03-24 21:30:00,1.2154,1.21549,1.21522,1.21533,152099999.0
2005-03-24 21:31:00,1.21555,1.21573,1.21555,1.21568,41100000.0
2005-03-24 21:32:00,1.21567,1.21577,1.21532,1.2154,229499997.0
2005-03-24 21:33:00,1.21537,1.21565,1.21536,1.21542,146299997.0
2005-03-24 21:34:00,1.21537,1.21539,1.2151,1.2151,75400000.0
2005-03-24 21:35:00,1.21508,1.21532,1.21508,1.2152,77900002.0
2005-03-24 21:36:00,1.21519,1.21528,1.21507,1.21522,121900001.0
2005-03-24 21:37:00,1.21547,1.21547,1.21487,1.21487,56200000.0
2005-03-24 21:38:00,1.21537,1.21541,1.21524,1.21533,50000000.0
2005-03-24 21:39:00,1.21528,1.21528,1.21503,1.21506,490600004.0
2005-03-24 21:40:00,1.21495,1.21499,1.21476,1.2148,353400003.0
2005-03-24 21:41:00,1.21478,1.21492,1.21463,1.21492,61300000.0
2005-03-24 21:42:00,1.21494,1.21507,1.21489,1.21489,111600000.0
2005-03-24 21:43:00,1.215,1.21519,1.21495,1.21514,139900000.0
2005-03-24 21:44:00,1.21518,1.21518,1.21507,1.21516,117200000.0
2005-03-24 21:45:00,1.215,1.21506,1.21459,1.21506,147399999.0
2005-03-24 21:46:00,1.21509,1.2152,1.2145,1.2145,227999999.0
2005-03-24 21:47:00,1.21515,1.21518,1.21487,1.21487,207200001.0
2005-03-24 21:48:00,1.2152,1.2152,1.21487,1.21487,191300000.0
2005-03-24 21:49:00,1.21495,1.21504,1.21483,1.2149,191299999.0
2005-03-24 21:50:00,1.2146,1.215,1.21454,1.21489,116800002.0
2005-03-24 21:51:00,1.21472,1.21479,1.21437,1.21437,154800000.0
2005-03-24 21:52:00,1.21448,1.21501,1.21448,1.21497,65700000.0
2005-03-24 21:53:00,1.21499,1.21521,1.21484,1.21487,203899999.0
2005-03-24 21:54:00,1.21495,1.21495,1.21428,1.21437,181400000.0
2005-03-24 21:55:00,1.2148,1.21481,1.21442,1.21442,42100000.0
2005-03-24 21:56:00,1.21475,1.21489,1.21453,1.21453,137999999.0
2005-03-24 21:57:00,1.21454,1.2149,1.21454,1.21458,98300000.0
2005-03-24 21:58:00,1.21508,1.21524,1.21494,1.21509,60300000.0
2005-03-24 21:59:00,1.21491,1.2153,1.21455,1.2153,163300006.0
2005-03-24 22:00:00,1.21522,1.21538,1.21512,1.21512,213600002.0
2005-03-24 22:01:00,1.21515,1.21516,1.21493,1.21493,115699999.0
2005-03-24 22:02:00,1.2151,1.21526,1.21498,1.21508,438900005.0
2005-03-24 22:03:00,1.21503,1.21517,1.21478,1.21492,134700001.0
2005-03-24 22:04:00,1.21493,1.21508,1.2146,1.21508,195899999.0
2005-03-24 22:05:00,1.21505,1.21513,1.21494,1.21504,112400000.0
2005-03-24 22:06:00,1.215,1.21513,1.21488,1.2151,106300000.0
2005-03-24 22:07:00,1.21505,1.2152,1.21467,1.2152,126400001.0
2005-03-24 22:08:00,1.21511,1.21511,1.21485,1.21485,174100004.0
2005-03-24 22:09:00,1.21488,1.21506,1.21483,1.21493,100699998.0
2005-03-24 22:10:00,1.21493,1.21505,1.21481,1.21505,85800001.0
2005-03-24 22:11:00,1.21496,1.2151,1.21496,1.2151,34400000.0
2005-03-24 22:12:00,1.21496,1.21508,1.21482,1.21508,166199998.0
2005-03-24 22:13:00,1.215,1.21509,1.21481,1.21493,151899999.0
2005-03-24 22:14:00,1.21522,1.21522,1.2149,1.21496,81900001.0
2005-03-24 22:15:00,1.21506,1.21519,1.21491,1.21519,130599999.0
2005-03-24 22:16:00,1.21518,1.21518,1.21497,1.21497,109700000.0
2005-03-24 22:17:00,1.2152,1.21527,1.21508,1.21527,135700002.0
2005-03-24 22:18:00,1.2152,1.2152,1.21503,1.21518,28700000.0
2005-03-24 22:19:00,1.21518,1.21538,1.21518,1.21526,118299999.0
2005-03-24 22:20:00,1.21542,1.21566,1.2152,1.2155,151400002.0
2005-03-24 22:21:00,1.21544,1.21574,1.21544,1.21551,202200003.0
2005-03-24 22:22:00,1.21554,1.21554,1.2152,1.2152,50900000.0
2005-03-24 22:23:00,1.21557,1.21557,1.2154,1.21551,140099999.0
2005-03-24 22:24:00,1.21547,1.21547,1.21528,1.21541,218200000.0
2005-03-24 22:25:00,1.2157,1.2157,1.21543,1.21548,135700000.0
2005-03-24 22:26:00,1.21546,1.21553,1.2152,1.21548,163800000.0
2005-03-24 22:27:00,1.21546,1.21566,1.21546,1.21557,381200001.0
2005-03-24 22:28:00,1.21558,1.21558,1.21533,1.21542,135399999.0
2005-03-24 22:29:00,1.21541,1.21553,1.21533,1.21539,117100001.0
2005-03-24 22:30:00,1.21546,1.21557,1.21526,1.21526,144700000.0
2005-03-24 22:31:00,1.21545,1.21561,1.21541,1.21541,97200000.0
2005-03-24 22:32:00,1.21563,1.21563,1.21524,1.21524,134300000.0
2005-03-24 22:33:00,1.21557,1.21572,1.21541,1.21543,162600003.0
2005-03-24 22:34:00,1.21556,1.21563,1.21537,1.21561,311300000.0
2005-03-24 22:35:00,1.21541,1.21561,1.21521,1.21521,161300000.0
2005-03-24 22:36:00,1.21552,1.21561,1.21519,1.21519,67900002.0
2005-03-24 22:37:00,1.21544,1.21544,1.21517,1.21517,154200002.0
2005-03-24 22:38:00,1.21519,1.21551,1.21519,1.2154,129500002.0
2005-03-24 22:39:00,1.21575,1.21575,1.21553,1.21553,104700001.0
2005-03-24 22:40:00,1.21581,1.21581,1.21555,1.21558,85200000.0
2005-03-24 22:41:00,1.21565,1.21565,1.21524,1.21524,72000001.0
2005-03-24 22:42:00,1.21537,1.21552,1.21532,1.21537,112700004.0
2005-03-24 22:43:00,1.21542,1.21564,1.21526,1.2154,382800003.0
2005-03-24 22:44:00,1.21533,1.21551,1.21506,1.21506,221800004.0
2005-03-24 22:45:00,1.21508,1.21547,1.21508,1.21538,107000002.0
2005-03-24 22:46:00,1.2154,1.21549,1.21514,1.21531,134500001.0
2005-03-24 22:47:00,1.21528,1.21551,1.21522,1.21549,40400001.0
2005-03-24 22:48:00,1.21546,1.21546,1.21505,1.21539,158400000.0
2005-03-24 22:49:00,1.2154,1.2154,1.21514,1.21537,64300001.0
2005-03-24 22:50:00,1.21547,1.21549,1.21519,1.21519,47200000.0
2005-03-24 22:51:00,1.21532,1.21532,1.21513,1.21513,90599998.0
2005-03-24 22:52:00,1.21496,1.21502,1.21481,1.21481,94000000.0
2005-03-24 22:53:00,1.21489,1.21517,1.21489,1.21501,128999999.0
2005-03-24 22:54:00,1.21508,1.21542,1.21506,1.21532,84000000.0
2005-03-24 22:55:00,1.21527,1.21537,1.21512,1.21514,246400001.0
2005-03-24 22:56:00,1.21514,1.21524,1.21467,1.21467,44600000.0
2005-03-24 22:57:00,1.21457,1.21532,1.21457,1.21505,152400001.0
2005-03-24 22:58:00,1.21521,1.21541,1.21518,1.21531,119399999.0
2005-03-24 22:59:00,1.21517,1.21517,1.21485,1.21485,71500003.0
2005-03-24 23:00:00,1.21473,1.21521,1.21473,1.21511,125600000.0
2005-03-24 23:01:00,1.21515,1.21515,1.21497,1.21509,47000000.0
2005-03-24 23:02:00,1.21501,1.21522,1.21501,1.21518,106800001.0
2005-03-24 23:03:00,1.21522,1.21522,1.21506,1.21515,80100001.0
2005-03-24 23:04:00,1.21525,1.2154,1.21513,1.2154,129500001.0
2005-03-24 23:05:00,1.21539,1.21539,1.21475,1.21475,48700000.0
2005-03-24 23:06:00,1.21538,1.21538,1.21502,1.21524,122300000.0
2005-03-24 23:07:00,1.21525,1.21535,1.21483,1.21483,97900000.0
2005-03-24 23:08:00,1.21491,1.21528,1.21491,1.21508,128599998.0
2005-03-24 23:09:00,1.21501,1.21528,1.21496,1.21526,44100000.0
2005-03-24 23:10:00,1.21512,1.21515,1.21486,1.21486,116900000.0
2005-03-24 23:11:00,1.21501,1.21504,1.215,1.215,10500000.0
2005-03-24 23:12:00,1.21482,1.21498,1.21482,1.21498,109500000.0
2005-03-24 23:13:00,1.21492,1.21503,1.21477,1.21477,73600002.0
2005-03-24 23:14:00,1.21513,1.21514,1.21494,1.21514,55900001.0
2005-03-24 23:15:00,1.21535,1.21535,1.21503,1.21504,155500001.0
2005-03-24 23:16:00,1.2151,1.21543,1.2151,1.21537,164299999.0
2005-03-24 23:17:00,1.21511,1.21517,1.21508,1.21509,155899995.0
2005-03-24 23:18:00,1.21535,1.21537,1.21475,1.21475,75300000.0
2005-03-24 23:19:00,1.21485,1.21545,1.21485,1.21545,40600001.0
2005-03-24 23:20:00,1.21528,1.21535,1.21511,1.21511,181400002.0
2005-03-24 23:21:00,1.21528,1.21561,1.21528,1.21561,14400000.0
2005-03-24 23:22:00,1.21551,1.2156,1.21529,1.2156,94800000.0
2005-03-24 23:23:00,1.21555,1.21596,1.21545,1.21596,133300001.0
2005-03-24 23:24:00,1.21555,1.21555,1.21536,1.21552,89900002.0
2005-03-24 23:25:00,1.21541,1.21556,1.21514,1.21544,130900002.0
2005-03-24 23:26:00,1.21533,1.2157,1.21523,1.21554,89300000.0
2005-03-24 23:27:00,1.21546,1.2155,1.21531,1.21531,99900000.0
2005-03-24 23:28:00,1.21539,1.21543,1.21517,1.21529,87700001.0
2005-03-24 23:29:00,1.2152,1.21541,1.21518,1.21518,155400001.0
2005-03-24 23:30:00,1.2149,1.21512,1.2149,1.215,62400000.0
2005-03-24 23:31:00,1.21502,1.21508,1.21502,1.21508,42100000.0
2005-03-24 23:32:00,1.21524,1.21524,1.215,1.21505,140700001.0
2005-03-24 23:33:00,1.21496,1.21512,1.21496,1.21505,60400001.0
2005-03-24 23:34:00,1.21492,1.21504,1.21488,1.21494,100599999.0
2005-03-24 23:35:00,1.21469,1.21499,1.21469,1.21474,60299999.0
2005-03-24 23:36:00,1.21492,1.21507,1.2149,1.2149,80100002.0
2005-03-24 23:37:00,1.21503,1.21517,1.21483,1.21483,160000001.0
2005-03-24 23:38:00,1.21492,1.21511,1.21492,1.21497,171400001.0
2005-03-24 23:39:00,1.21478,1.21496,1.21476,1.21494,148100002.0
2005-03-24 23:40:00,1.21483,1.21498,1.2147,1.21486,57899999.0
2005-03-24 23:41:00,1.21502,1.21502,1.21488,1.21493,33600001.0
2005-03-24 23:42:00,1.21492,1.21496,1.21472,1.21493,100100000.0
2005-03-24 23:43:00,1.21463,1.21501,1.21463,1.21501,61799999.0
2005-03-24 23:44:00,1.21467,1.2148,1.21467,1.21473,188599994.0
2005-03-24 23:45:00,1.21453,1.21465,1.21381,1.21381,111900002.0
2005-03-24 23:46:00,1.21417,1.21431,1.21378,1.21378,35100000.0
2005-03-24 23:47:00,1.21398,1.21406,1.21372,1.21395,116200000.0
2005-03-24 23:48:00,1.21397,1.21415,1.21365,1.21365,74199999.0
2005-03-24 23:49:00,1.21375,1.21397,1.21375,1.21397,70700001.0
2005-03-24 23:50:00,1.21392,1.214,1.21374,1.21383,167100000.0
2005-03-24 23:51:00,1.21406,1.21412,1.21389,1.21399,91899999.0
2005-03-24 23:52:00,1.21397,1.21397,1.21385,1.21385,120100002.0
2005-03-24 23:53:00,1.21418,1.21422,1.214,1.21422,132599998.0
2005-03-24 23:54:00,1.21353,1.21401,1.21353,1.21401,83300001.0
2005-03-24 23:55:00,1.21405,1.21421,1.21405,1.21421,85000000.0
2005-03-24 23:56:00,1.21406,1.21406,1.21364,1.21364,84100000.0
2005-03-24 23:57:00,1.21375,1.21385,1.21355,1.21355,78599999.0
2005-03-24 23:58:00,1.21353,1.21377,1.21337,1.21377,80000002.0
2005-03-24 23:59:00,1.21378,1.21378,1.21346,1.21348,111999999.0
2005-03-25 00:00:00,1.21374,1.21374,1.2134,1.2134,36300000.0
2005-03-25 00:01:00,1.21346,1.21386,1.21346,1.21382,61200002.0
2005-03-25 00:02:00,1.21399,1.21399,1.21379,1.21381,153299999.0
2005-03-25 00:03:00,1.21378,1.21399,1.21376,1.21387,116500001.0
2005-03-25 00:04:00,1.2142,1.21456,1.21412,1.21446,50000000.0
2005-03-25 00:05:00,1.21383,1.21461,1.21382,1.21438,121600000.0
2005-03-25 00:06:00,1.21405,1.21405,1.21385,1.21387,137999997.0
2005-03-25 00:07:00,1.21387,1.21433,1.21387,1.21402,22400000.0
2005-03-25 00:08:00,1.21423,1.21427,1.21404,1.21404,91900000.0
2005-03-25 00:09:00,1.21398,1.21421,1.2139,1.21391,169899998.0
2005-03-25 00:10:00,1.21392,1.21428,1.21392,1.21428,22299999.0
2005-03-25 00:11:00,1.21423,1.21428,1.214,1.21428,81199999.0
2005-03-25 00:12:00,1.21405,1.21405,1.21377,1.214,194799999.0
2005-03-25 00:13:00,1.21378,1.21393,1.21378,1.21379,27400000.0
2005-03-25 00:14:00,1.2139,1.21392,1.21367,1.21392,78000000.0
2005-03-25 00:15:00,1.21391,1.21391,1.2137,1.21388,60600000.0
2005-03-25 00:16:00,1.21377,1.21385,1.21354,1.21385,86000000.0
2005-03-25 00:17:00,1.21378,1.21389,1.21364,1.21389,71200000.0
2005-03-25 00:18:00,1.21391,1.21391,1.21357,1.21388,162799999.0
2005-03-25 00:19:00,1.21397,1.21399,1.21369,1.21389,149000001.0
2005-03-25 00:20:00,1.21395,1.214,1.21388,1.21395,43000000.0
2005-03-25 00:21:00,1.21381,1.21394,1.21363,1.21394,81199999.0
2005-03-25 00:22:00,1.21391,1.21391,1.21367,1.21372,156800003.0
2005-03-25 00:23:00,1.21366,1.21377,1.21362,1.21377,134200001.0
2005-03-25 00:24:00,1.21393,1.21393,1.21354,1.21354,79100002.0
2005-03-25 00:25:00,1.2136,1.21396,1.21356,1.21396,96599999.0
2005-03-25 00:26:00,1.21392,1.21392,1.21362,1.21362,22800000.0
2005-03-25 00:27:00,1.21372,1.21379,1.21363,1.21378,64000002.0
2005-03-25 00:28:00,1.21385,1.21385,1.2136,1.21372,86800000.0
2005-03-25 00:29:00,1.21374,1.21387,1.21374,1.21386,66999999.0
2005-03-25 00:30:00,1.21393,1.21395,1.21374,1.2139,84200001.0
2005-03-25 00:31:00,1.21392,1.21404,1.21376,1.21376,95900000.0
2005-03-25 00:32:00,1.21392,1.21403,1.21376,1.21376,89100002.0
2005-03-25 00:33:00,1.21373,1.21406,1.21372,1.21377,92100000.0
2005-03-25 00:34:00,1.21413,1.21413,1.21384,1.21409,128799999.0
2005-03-25 00:35:00,1.2141,1.21415,1.21396,1.21401,70900001.0
2005-03-25 00:36:00,1.21403,1.21414,1.21365,1.21365,64799999.0
2005-03-25 00:37:00,1.21393,1.21393,1.21365,1.21375,58600000.0
2005-03-25 00:38:00,1.21401,1.21404,1.21383,1.21404,63400000.0
2005-03-25 00:39:00,1.21413,1.21424,1.21387,1.214,114099999.0
2005-03-25 00:40:00,1.21395,1.21406,1.2139,1.21406,68700000.0
2005-03-25 00:41:00,1.21417,1.21425,1.21382,1.21382,131100003.0
2005-03-25 00:42:00,1.21377,1.21416,1.21371,1.21416,40300000.0
2005-03-25 00:43:00,1.21436,1.21444,1.21394,1.21398,60100000.0
2005-03-25 00:44:00,1.21382,1.21416,1.21382,1.21416,148200000.0
2005-03-25 00:45:00,1.2142,1.2142,1.214,1.2142,115300002.0
2005-03-25 00:46:00,1.21432,1.21452,1.21428,1.21435,141700003.0
2005-03-25 00:47:00,1.21429,1.21429,1.21388,1.21404,93999998.0
2005-03-25 00:48:00,1.21428,1.2143,1.21408,1.21408,18600000.0
2005-03-25 00:49:00,1.21401,1.21409,1.21401,1.21407,53500000.0
2005-03-25 00:50:00,1.21427,1.21427,1.21386,1.21426,77090000.0
2005-03-25 00:51:00,1.21426,1.21439,1.21415,1.21429,118500001.0
2005-03-25 00:52:00,1.21425,1.21425,1.214,1.21405,105600000.0
2005-03-25 00:53:00,1.2141,1.2143,1.21407,1.21412,82300000.0
2005-03-25 00:54:00,1.21447,1.21452,1.21412,1.21422,81200000.0
2005-03-25 00:55:00,1.21413,1.2142,1.21387,1.2142,87299999.0
2005-03-25 00:56:00,1.21435,1.2144,1.21419,1.21419,85500000.0
2005-03-25 00:57:00,1.21412,1.21467,1.21412,1.21467,113000000.0
2005-03-25 00:58:00,1.2147,1.21473,1.21419,1.21451,124700000.0
2005-03-25 00:59:00,1.21433,1.21471,1.21433,1.21471,153099999.0
2005-03-25 01:00:00,1.21487,1.21494,1.21433,1.21433,89100000.0
2005-03-25 01:01:00,1.21455,1.21469,1.21442,1.21449,56599999.0
2005-03-25 01:02:00,1.21453,1.21454,1.21434,1.21454,54499998.0
2005-03-25 01:03:00,1.21468,1.21468,1.21435,1.21462,16100000.0
2005-03-25 01:04:00,1.21423,1.21458,1.21423,1.21424,120300000.0
2005-03-25 01:05:00,1.21427,1.21427,1.21382,1.21418,93000000.0
2005-03-25 01:06:00,1.21437,1.21453,1.21437,1.21453,13800000.0
2005-03-25 01:07:00,1.21472,1.21487,1.21406,1.21406,50399999.0
2005-03-25 01:08:00,1.21412,1.21451,1.21412,1.2145,120899998.0
2005-03-25 01:09:00,1.21442,1.21453,1.21429,1.21439,115399998.0
2005-03-25 01:10:00,1.21393,1.21435,1.21392,1.21407,164400000.0
2005-03-25 01:11:00,1.21411,1.21472,1.21406,1.21472,109900002.0
2005-03-25 01:12:00,1.21457,1.21485,1.21457,1.21485,40700000.0
2005-03-25 01:13:00,1.21492,1.21501,1.21492,1.21492,97300000.0
2005-03-25 01:14:00,1.21492,1.215,1.21468,1.21468,87099999.0
2005-03-25 01:15:00,1.21468,1.21468,1.21466,1.21467,66399999.0
2005-03-25 01:16:00,1.21481,1.21481,1.21454,1.2146,51199999.0
2005-03-25 01:17:00,1.21485,1.21488,1.21463,1.21488,98800002.0
2005-03-25 01:18:00,1.21495,1.21497,1.21449,1.21449,172300004.0
2005-03-25 01:19:00,1.21464,1.21477,1.21451,1.21466,201700002.0
2005-03-25 01:20:00,1.21481,1.21481,1.2144,1.21441,66499999.0
2005-03-25 01:21:00,1.21453,1.21471,1.21453,1.21456,44000001.0
2005-03-25 01:22:00,1.21472,1.21472,1.21443,1.21455,60399999.0
2005-03-25 01:23:00,1.21453,1.21459,1.21453,1.21459,26500000.0
2005-03-25 01:24:00,1.21477,1.21477,1.21465,1.21465,55800000.0
2005-03-25 01:25:00,1.21458,1.21477,1.21457,1.21468,129100003.0
2005-03-25 01:26:00,1.21467,1.21494,1.21467,1.21485,121900002.0
2005-03-25 01:27:00,1.2148,1.21498,1.21473,1.21498,97099999.0
2005-03-25 01:28:00,1.21505,1.21505,1.21488,1.21488,13600000.0
2005-03-25 01:29:00,1.21497,1.21505,1.21477,1.21482,103700002.0
2005-03-25 01:30:00,1.21489,1.21498,1.21489,1.21498,16700000.0
2005-03-25 01:31:00,1.21481,1.21503,1.21481,1.21503,81200002.0
2005-03-25 01:32:00,1.21511,1.21514,1.21511,1.21514,11100000.0
2005-03-25 01:33:00,1.21507,1.21507,1.2148,1.21483,171600001.0
2005-03-25 01:34:00,1.215,1.21505,1.215,1.21505,23999999.0
2005-03-25 01:35:00,1.21472,1.21491,1.21472,1.21481,79000002.0
2005-03-25 01:36:00,1.2147,1.21489,1.2146,1.21489,106199998.0
2005-03-25 01:37:00,1.21488,1.21489,1.21471,1.21489,89700001.0
2005-03-25 01:38:00,1.2147,1.21476,1.2147,1.21474,71100000.0
2005-03-25 01:39:00,1.21484,1.21484,1.21466,1.2147,64400000.0
2005-03-25 01:40:00,1.21502,1.21502,1.21472,1.21472,132200002.0
2005-03-25 01:41:00,1.21482,1.21485,1.21482,1.21485,27599999.0
2005-03-25 01:42:00,1.2148,1.21503,1.2148,1.21497,111599997.0
2005-03-25 01:43:00,1.21486,1.21494,1.21468,1.21485,127800001.0
2005-03-25 01:44:00,1.21482,1.21505,1.21482,1.21505,42500000.0
2005-03-25 01:45:00,1.21505,1.21505,1.21453,1.21453,107700004.0
2005-03-25 01:46:00,1.21468,1.21509,1.21468,1.21501,46600000.0
2005-03-25 01:47:00,1.21502,1.2153,1.21502,1.21528,59000000.0
2005-03-25 01:48:00,1.21536,1.21536,1.2151,1.2151,90000004.0
2005-03-25 01:49:00,1.21507,1.2153,1.21502,1.21502,138300001.0
2005-03-25 01:50:00,1.21535,1.21539,1.21501,1.21501,49500000.0
2005-03-25 01:51:00,1.21483,1.21501,1.21475,1.21483,88900000.0
2005-03-25 01:52:00,1.21479,1.21514,1.21479,1.21514,67800000.0
2005-03-25 01:53:00,1.21513,1.21532,1.21502,1.21502,174100005.0
2005-03-25 01:54:00,1.21498,1.2152,1.21486,1.21516,117600000.0
2005-03-25 01:55:00,1.21513,1.2157,1.215,1.2157,153800000.0
2005-03-25 01:56:00,1.21566,1.21587,1.21559,1.21587,190700003.0
2005-03-25 01:57:00,1.21605,1.21605,1.21538,1.21538,66600000.0
2005-03-25 01:58:00,1.21544,1.21549,1.21544,1.21549,61200001.0
2005-03-25 01:59:00,1.21563,1.21563,1.21548,1.21553,91199998.0
2005-03-25 02:00:00,1.2154,1.21562,1.21532,1.21532,188800000.0
2005-03-25 02:01:00,1.21552,1.2157,1.21552,1.2157,51800000.0
2005-03-25 02:02:00,1.21547,1.2155,1.2154,1.2154,38299999.0
2005-03-25 02:03:00,1.21529,1.21571,1.21529,1.21571,122799999.0
2005-03-25 02:04:00,1.21548,1.21551,1.21544,1.21544,51300000.0
2005-03-25 02:05:00,1.21547,1.21566,1.21525,1.21525,155000003.0
2005-03-25 02:06:00,1.21513,1.21578,1.21513,1.21578,51700000.0
2005-03-25 02:07:00,1.21585,1.21585,1.21544,1.21544,103700000.0
2005-03-25 02:08:00,1.21545,1.21548,1.21524,1.21524,100600000.0
2005-03-25 02:09:00,1.21535,1.21562,1.21529,1.21562,97700000.0
2005-03-25 02:10:00,1.21551,1.21551,1.21527,1.21527,120099997.0
2005-03-25 02:11:00,1.21521,1.21568,1.21521,1.21568,70699999.0
2005-03-25 02:12:00,1.21528,1.21563,1.21528,1.21563,33100000.0
2005-03-25 02:13:00,1.21555,1.21566,1.21524,1.21524,120000001.0
2005-03-25 02:14:00,1.21529,1.21569,1.21529,1.21548,95400001.0
2005-03-25 02:15:00,1.21538,1.21571,1.2153,1.21571,60600000.0
2005-03-25 02:16:00,1.21544,1.21556,1.21544,1.21556,61299999.0
2005-03-25 02:17:00,1.21563,1.21574,1.21557,1.21574,75699999.0
2005-03-25 02:18:00,1.21578,1.21578,1.21565,1.21568,114499998.0
2005-03-25 02:19:00,1.21568,1.21592,1.21568,1.21577,229900002.0
2005-03-25 02:20:00,1.21568,1.21577,1.21566,1.21577,128000002.0
2005-03-25 02:21:00,1.21561,1.21566,1.21539,1.21566,79900002.0
2005-03-25 02:22:00,1.21566,1.21566,1.21529,1.21541,129700002.0
2005-03-25 02:23:00,1.2156,1.21564,1.21537,1.21564,62900000.0
2005-03-25 02:24:00,1.21566,1.21566,1.21543,1.21547,59100000.0
2005-03-25 02:25:00,1.2156,1.2156,1.21528,1.21531,116699999.0
2005-03-25 02:26:00,1.21545,1.21562,1.21545,1.21546,42999999.0
2005-03-25 02:27:00,1.21538,1.2157,1.21531,1.2157,100800002.0
2005-03-25 02:28:00,1.21567,1.21568,1.21536,1.21555,162600002.0
2005-03-25 02:29:00,1.21569,1.21578,1.21564,1.21567,181600003.0
2005-03-25 02:30:00,1.21554,1.21561,1.21534,1.21534,80300002.0
2005-03-25 02:31:00,1.21538,1.21567,1.21538,1.21567,16900000.0
2005-03-25 02:32:00,1.21569,1.21569,1.21525,1.21525,10400000.0
2005-03-25 02:33:00,1.21535,1.21558,1.21535,1.21551,82100003.0
2005-03-25 02:34:00,1.21539,1.21599,1.21539,1.21599,94100000.0
2005-03-25 02:35:00,1.21593,1.21593,1.21575,1.21576,87699999.0
2005-03-25 02:36:00,1.21577,1.21579,1.21555,1.21555,32900000.0
2005-03-25 02:37:00,1.21543,1.21576,1.21543,1.21563,41400001.0
2005-03-25 02:38:00,1.21558,1.21597,1.21557,1.21597,56199999.0
2005-03-25 02:39:00,1.21594,1.21594,1.21585,1.21593,82799999.0
2005-03-25 02:40:00,1.21547,1.21561,1.21547,1.21561,11700000.0
2005-03-25 02:41:00,1.21577,1.21581,1.21575,1.21577,101299996.0
2005-03-25 02:42:00,1.21554,1.2158,1.21554,1.2158,31100000.0
2005-03-25 02:43:00,1.21592,1.21595,1.21578,1.21578,108500001.0
2005-03-25 02:44:00,1.21561,1.21567,1.21519,1.21567,116200000.0
2005-03-25 02:45:00,1.21582,1.2159,1.21582,1.21582,70899999.0
2005-03-25 02:46:00,1.21578,1.21591,1.21578,1.21591,98800000.0
2005-03-25 02:47:00,1.21585,1.21595,1.21584,1.21585,43200001.0
2005-03-25 02:48:00,1.21593,1.21593,1.21544,1.21544,155600001.0
2005-03-25 02:49:00,1.21552,1.21557,1.21514,1.21535,84999999.0
2005-03-25 02:50:00,1.21584,1.21592,1.21559,1.21562,127100002.0
2005-03-25 02:51:00,1.21567,1.21569,1.21549,1.21569,69100000.0
2005-03-25 02:52:00,1.21573,1.21581,1.21553,1.21553,137000002.0
2005-03-25 02:53:00,1.21578,1.21591,1.21578,1.21589,75900000.0
2005-03-25 02:54:00,1.21549,1.21568,1.21539,1.21568,65400000.0
2005-03-25 02:55:00,1.21565,1.21574,1.2155,1.2155,37000000.0
2005-03-25 02:56:00,1.21546,1.21583,1.21546,1.21583,105000002.0
2005-03-25 02:57:00,1.21574,1.21574,1.21561,1.21561,57800002.0
2005-03-25 02:58:00,1.21563,1.21578,1.21557,1.21557,88799999.0
2005-03-25 02:59:00,1.21555,1.21568,1.21539,1.21547,97499999.0
2005-03-25 03:00:00,1.21555,1.21567,1.2155,1.2155,151499999.0
2005-03-25 03:01:00,1.21552,1.21593,1.21552,1.21585,136000000.0
2005-03-25 03:02:00,1.21552,1.2156,1.21547,1.21547,37000000.0
2005-03-25 03:03:00,1.2158,1.2158,1.21553,1.21553,67800000.0
2005-03-25 03:04:00,1.21545,1.21564,1.21535,1.2156,113600002.0
2005-03-25 03:05:00,1.21538,1.21567,1.21538,1.21563,65800000.0
2005-03-25 03:06:00,1.21578,1.21578,1.21553,1.21567,49400000.0
2005-03-25 03:07:00,1.21576,1.21581,1.21567,1.21578,149199999.0
2005-03-25 03:08:00,1.2157,1.2157,1.21537,1.21563,34200000.0
2005-03-25 03:09:00,1.21571,1.21573,1.21565,1.21572,66499999.0
2005-03-25 03:10:00,1.21557,1.21564,1.21546,1.21558,86300002.0
2005-03-25 03:11:00,1.21568,1.21568,1.21532,1.21559,74400000.0
2005-03-25 03:12:00,1.21576,1.21585,1.21553,1.21553,63000000.0
2005-03-25 03:13:00,1.2155,1.21562,1.21533,1.21562,38700000.0
2005-03-25 03:14:00,1.21571,1.21571,1.21544,1.21544,108200001.0
2005-03-25 03:15:00,1.21538,1.21576,1.21536,1.21576,88600000.0
2005-03-25 03:16:00,1.21563,1.21568,1.21541,1.21541,129800000.0
2005-03-25 03:17:00,1.21526,1.21545,1.21516,1.21542,34700000.0
2005-03-25 03:18:00,1.21551,1.21551,1.21508,1.21551,130000002.0
2005-03-25 03:19:00,1.21552,1.21558,1.21537,1.21537,17200000.0
2005-03-25 03:20:00,1.21533,1.2157,1.2153,1.21569,74400000.0
2005-03-25 03:21:00,1.21561,1.21566,1.21554,1.21555,34699999.0
2005-03-25 03:22:00,1.2153,1.21566,1.2153,1.21566,133200002.0
2005-03-25 03:23:00,1.21537,1.21571,1.21534,1.21534,97500001.0
2005-03-25 03:24:00,1.21531,1.21557,1.21531,1.21556,61800001.0
2005-03-25 03:25:00,1.2156,1.2156,1.21534,1.21534,92900000.0
2005-03-25 03:26:00,1.21548,1.21566,1.21524,1.21524,132099997.0
2005-03-25 03:27:00,1.21549,1.21563,1.21527,1.21563,143000002.0
2005-03-25 03:28:00,1.21556,1.21556,1.21544,1.21544,14500000.0
2005-03-25 03:29:00,1.21539,1.21566,1.21534,1.21565,89400000.0
2005-03-25 03:30:00,1.2157,1.2157,1.21532,1.21553,43199999.0
2005-03-25 03:31:00,1.21545,1.2155,1.21507,1.21507,50999999.0
2005-03-25 03:32:00,1.2149,1.215,1.2149,1.215,29000000.0
2005-03-25 03:33:00,1.21495,1.21554,1.21495,1.21507,100300002.0
2005-03-25 03:34:00,1.21494,1.21507,1.2148,1.21506,40999999.0
2005-03-25 03:35:00,1.21498,1.21526,1.21497,1.21526,75000003.0
2005-03-25 03:36:00,1.21524,1.21524,1.21511,1.21515,75500000.0
2005-03-25 03:37:00,1.21493,1.21508,1.21493,1.21508,61400000.0
2005-03-25 03:38:00,1.21522,1.21522,1.21494,1.21497,118200000.0
2005-03-25 03:39:00,1.21509,1.21519,1.21481,1.21481,147900000.0
2005-03-25 03:40:00,1.21522,1.21535,1.2152,1.2152,86000000.0
2005-03-25 03:41:00,1.21515,1.21515,1.21496,1.21501,108199999.0
2005-03-25 03:42:00,1.21522,1.2153,1.21522,1.21522,110799999.0
2005-03-25 03:43:00,1.21521,1.21521,1.21489,1.21495,87500000.0
2005-03-25 03:44:00,1.21517,1.2152,1.21499,1.21512,74899999.0
2005-03-25 03:45:00,1.21515,1.21515,1.21488,1.21498,122799998.0
2005-03-25 03:46:00,1.21513,1.21515,1.215,1.21512,103899999.0
2005-03-25 03:47:00,1.21513,1.21529,1.21513,1.21516,89300001.0
2005-03-25 03:48:00,1.2152,1.21527,1.2152,1.2152,95200000.0
2005-03-25 03:49:00,1.2152,1.2152,1.21493,1.21493,15100000.0
2005-03-25 03:50:00,1.21527,1.21548,1.21527,1.21543,90200002.0
2005-03-25 03:51:00,1.21525,1.21547,1.21511,1.21547,75200000.0
2005-03-25 03:52:00,1.21545,1.21545,1.21529,1.21537,34200000.0
2005-03-25 03:53:00,1.21535,1.21535,1.21503,1.21504,79899999.0
2005-03-25 03:54:00,1.21507,1.2153,1.21507,1.21511,81100001.0
2005-03-25 03:55:00,1.2152,1.2153,1.2152,1.2153,20200000.0
2005-03-25 03:56:00,1.21536,1.21547,1.21534,1.21534,50699999.0
2005-03-25 03:57:00,1.21545,1.21549,1.21528,1.2153,131800003.0
2005-03-25 03:58:00,1.21527,1.21537,1.21527,1.21535,44700000.0
2005-03-25 03:59:00,1.2153,1.21548,1.21525,1.21548,101700001.0
2005-03-25 04:00:00,1.21533,1.2155,1.21521,1.2155,105600002.0
2005-03-25 04:01:00,1.21552,1.2156,1.21524,1.21524,80700001.0
2005-03-25 04:02:00,1.21529,1.21541,1.21529,1.21541,14400000.0
2005-03-25 04:03:00,1.2151,1.21541,1.21501,1.21541,52900000.0
2005-03-25 04:04:00,1.21535,1.21535,1.21515,1.21515,39499998.0
2005-03-25 04:05:00,1.21509,1.21517,1.21505,1.21505,5400000.0
2005-03-25 04:06:00,1.2155,1.2155,1.21504,1.21525,207199998.0
2005-03-25 04:07:00,1.21522,1.21522,1.21502,1.21522,60900000.0
2005-03-25 04:08:00,1.21509,1.21509,1.21506,1.21506,4800000.0
2005-03-25 04:09:00,1.21513,1.21534,1.21498,1.21505,38000000.0
2005-03-25 04:10:00,1.21508,1.21523,1.21504,1.21523,107999999.0
2005-03-25 04:11:00,1.21518,1.21522,1.21502,1.21522,35400000.0
2005-03-25 04:12:00,1.21503,1.21503,1.21484,1.21493,135100003.0
2005-03-25 04:13:00,1.2153,1.2153,1.21525,1.21525,27300000.0
2005-03-25 04:14:00,1.21516,1.21516,1.21498,1.21513,155899999.0
2005-03-25 04:15:00,1.2151,1.21522,1.21503,1.21522,138700001.0
2005-03-25 04:16:00,1.21495,1.2151,1.21495,1.2151,47000000.0
2005-03-25 04:17:00,1.21506,1.21524,1.21494,1.21523,122900003.0
2005-03-25 04:18:00,1.21533,1.21563,1.21525,1.21525,162700000.0
2005-03-25 04:19:00,1.21501,1.21546,1.21501,1.21539,104100000.0
2005-03-25 04:20:00,1.21557,1.21558,1.21528,1.21558,54100000.0
2005-03-25 04:21:00,1.21562,1.21566,1.21549,1.21561,125299998.0
2005-03-25 04:22:00,1.21551,1.21565,1.21551,1.21564,81399999.0
2005-03-25 04:23:00,1.21552,1.21559,1.21526,1.21559,105200002.0
2005-03-25 04:24:00,1.21566,1.21568,1.21561,1.21565,96600000.0
2005-03-25 04:25:00,1.21536,1.21542,1.21525,1.21532,37299999.0
2005-03-25 04:26:00,1.21543,1.21546,1.21528,1.21533,144900000.0
2005-03-25 04:27:00,1.2154,1.21563,1.21535,1.21563,43100000.0
2005-03-25 04:28:00,1.21546,1.21546,1.21534,1.21544,59900000.0
2005-03-25 04:29:00,1.21519,1.2153,1.21519,1.21528,128300002.0
2005-03-25 04:30:00,1.21523,1.2156,1.21521,1.2156,108500002.0
2005-03-25 04:31:00,1.21526,1.21565,1.21526,1.2156,82600000.0
2005-03-25 04:32:00,1.21549,1.21558,1.21542,1.21542,84000002.0
2005-03-25 04:33:00,1.21529,1.21554,1.21529,1.21554,179599996.0
2005-03-25 04:34:00,1.21556,1.21556,1.21535,1.21545,73600001.0
2005-03-25 04:35:00,1.21554,1.21558,1.21554,1.21558,41600000.0
2005-03-25 04:36:00,1.21539,1.21549,1.21536,1.21549,71700000.0
2005-03-25 04:37:00,1.2155,1.2155,1.2154,1.21545,114500000.0
2005-03-25 04:38:00,1.21527,1.21557,1.21523,1.21557,109199999.0
2005-03-25 04:39:00,1.21554,1.21554,1.21526,1.2153,70400000.0
2005-03-25 04:40:00,1.21551,1.21551,1.21534,1.21549,85399998.0
2005-03-25 04:41:00,1.21553,1.21553,1.21519,1.21519,45899999.0
2005-03-25 04:42:00,1.2155,1.21555,1.21504,1.21515,121300002.0
2005-03-25 04:43:00,1.21507,1.21544,1.21507,1.21541,91700000.0
2005-03-25 04:44:00,1.21537,1.21543,1.21515,1.21543,64300001.0
2005-03-25 04:45:00,1.21538,1.21538,1.21521,1.21536,76300001.0
2005-03-25 04:46:00,1.21539,1.21539,1.21517,1.2152,98700000.0
2005-03-25 04:47:00,1.21516,1.21541,1.21516,1.21539,56200001.0
2005-03-25 04:48:00,1.2155,1.2155,1.21534,1.21534,72000001.0
2005-03-25 04:49:00,1.21545,1.21555,1.21537,1.21537,104600001.0
2005-03-25 04:50:00,1.21528,1.21528,1.215,1.215,54800001.0
2005-03-25 04:51:00,1.21552,1.21552,1.21504,1.21504,52000000.0
2005-03-25 04:52:00,1.21547,1.21549,1.2151,1.2151,48600000.0
2005-03-25 04:53:00,1.21515,1.21526,1.21515,1.21523,33600000.0
2005-03-25 04:54:00,1.21527,1.21542,1.21527,1.21542,113700001.0
2005-03-25 04:55:00,1.21525,1.21528,1.21519,1.21527,89999999.0
2005-03-25 04:56:00,1.21516,1.21528,1.21508,1.21528,67800000.0
2005-03-25 04:57:00,1.2153,1.2153,1.21499,1.21513,159800000.0
2005-03-25 04:58:00,1.21512,1.21521,1.21495,1.2151,137400001.0
2005-03-25 04:59:00,1.21531,1.21531,1.21524,1.21531,76300000.0
2005-03-25 05:00:00,1.21535,1.21535,1.21506,1.21521,55199998.0
2005-03-25 05:01:00,1.21529,1.21538,1.21527,1.21528,54299999.0
2005-03-25 05:02:00,1.21523,1.21532,1.21509,1.21509,57600000.0
2005-03-25 05:03:00,1.21518,1.21529,1.21518,1.21529,56000000.0
2005-03-25 05:04:00,1.21523,1.21525,1.21502,1.21502,42500000.0
2005-03-25 05:05:00,1.21498,1.21506,1.21487,1.21492,98100001.0
2005-03-25 05:06:00,1.21505,1.21505,1.21483,1.21499,116900001.0
2005-03-25 05:07:00,1.21518,1.21518,1.21489,1.21502,60700000.0
2005-03-25 05:08:00,1.21492,1.2151,1.21491,1.2151,92300001.0
2005-03-25 05:09:00,1.2151,1.2151,1.21482,1.21482,138900003.0
2005-03-25 05:10:00,1.21475,1.21515,1.21475,1.21515,80800002.0
2005-03-25 05:11:00,1.21515,1.21515,1.21508,1.21508,72400001.0
2005-03-25 05:12:00,1.21523,1.21523,1.21508,1.21508,68200001.0
2005-03-25 05:13:00,1.215,1.21511,1.21495,1.21509,56999999.0
2005-03-25 05:14:00,1.21514,1.21521,1.21504,1.21521,129399997.0
2005-03-25 05:15:00,1.21503,1.21503,1.21473,1.21473,57400001.0
2005-03-25 05:16:00,1.21496,1.21512,1.21493,1.21509,72400001.0
2005-03-25 05:17:00,1.21499,1.21502,1.21486,1.21486,98900000.0
2005-03-25 05:18:00,1.21491,1.21512,1.21491,1.21498,87499997.0
2005-03-25 05:19:00,1.21481,1.21481,1.21449,1.21467,13500000.0
2005-03-25 05:20:00,1.2148,1.21504,1.21471,1.21496,114400003.0
2005-03-25 05:21:00,1.2149,1.215,1.2149,1.215,32700000.0
2005-03-25 05:22:00,1.21459,1.21491,1.21459,1.21491,70799998.0
2005-03-25 05:23:00,1.21431,1.21486,1.21426,1.21483,117500001.0
2005-03-25 05:24:00,1.21501,1.21507,1.21482,1.21482,108600002.0
2005-03-25 05:25:00,1.21487,1.21508,1.21487,1.21508,27200000.0
2005-03-25 05:26:00,1.21507,1.21507,1.21485,1.21487,94300000.0
2005-03-25 05:27:00,1.21509,1.21513,1.21498,1.21513,160000001.0
2005-03-25 05:28:00,1.21493,1.21502,1.21468,1.21502,51100000.0
2005-03-25 05:29:00,1.2152,1.21525,1.21515,1.21515,130100000.0
2005-03-25 05:30:00,1.21507,1.21513,1.21507,1.21508,41400000.0
2005-03-25 05:31:00,1.21501,1.21508,1.21483,1.21508,103100003.0
2005-03-25 05:32:00,1.21503,1.21503,1.21448,1.21492,95700001.0
2005-03-25 05:33:00,1.21463,1.21497,1.21463,1.21497,124699999.0
2005-03-25 05:34:00,1.21491,1.21496,1.21473,1.21473,71800000.0
2005-03-25 05:35:00,1.21516,1.21523,1.21512,1.21512,83999998.0
2005-03-25 05:36:00,1.21485,1.21507,1.21485,1.21491,32800000.0
2005-03-25 05:37:00,1.21485,1.215,1.21485,1.215,10400000.0
2005-03-25 05:38:00,1.21472,1.2149,1.21472,1.21474,62800000.0
2005-03-25 05:39:00,1.21492,1.21501,1.21481,1.21492,157700000.0
2005-03-25 05:40:00,1.21494,1.21504,1.21492,1.21503,84200001.0
2005-03-25 05:41:00,1.21508,1.21514,1.21495,1.21495,122099999.0
2005-03-25 05:42:00,1.21507,1.21517,1.2149,1.21511,68100001.0
2005-03-25 05:43:00,1.21494,1.21508,1.2148,1.21485,230700000.0
2005-03-25 05:44:00,1.21493,1.215,1.21483,1.21493,147999998.0
2005-03-25 05:45:00,1.21471,1.21519,1.21471,1.21509,84799998.0
2005-03-25 05:46:00,1.21515,1.21536,1.21505,1.21533,116599997.0
2005-03-25 05:47:00,1.21513,1.2152,1.21501,1.2152,74200000.0
2005-03-25 05:48:00,1.21513,1.21513,1.21503,1.21503,126199997.0
2005-03-25 05:49:00,1.21514,1.21537,1.21514,1.21537,134200001.0
2005-03-25 05:50:00,1.21528,1.2153,1.215,1.215,76400000.0
2005-03-25 05:51:00,1.21492,1.21512,1.21492,1.21497,92200002.0
2005-03-25 05:52:00,1.21513,1.21528,1.21504,1.21524,155400003.0
2005-03-25 05:53:00,1.21523,1.21523,1.21496,1.2151,68299999.0
2005-03-25 05:54:00,1.21498,1.21518,1.21498,1.21518,105800002.0
2005-03-25 05:55:00,1.21498,1.2153,1.21498,1.2153,88400000.0
2005-03-25 05:56:00,1.21515,1.21515,1.21503,1.21503,89200000.0
2005-03-25 05:57:00,1.21498,1.21521,1.21498,1.21521,129000002.0
2005-03-25 05:58:00,1.2152,1.2152,1.21511,1.21511,118200002.0
2005-03-25 05:59:00,1.2152,1.2152,1.2152,1.2152,26599999.0
2005-03-25 06:00:00,1.21522,1.21522,1.21491,1.21491,134799998.0
2005-03-25 06:01:00,1.21493,1.21512,1.21482,1.21506,74599999.0
2005-03-25 06:02:00,1.21502,1.21518,1.21502,1.21516,67100000.0
2005-03-25 06:03:00,1.21515,1.2152,1.21497,1.2152,99999999.0
2005-03-25 06:04:00,1.21522,1.21522,1.21503,1.21507,64200001.0
2005-03-25 06:05:00,1.21516,1.21516,1.21503,1.21513,54300000.0
2005-03-25 06:06:00,1.2152,1.2152,1.21509,1.21515,49600000.0
2005-03-25 06:07:00,1.21523,1.21523,1.215,1.21508,119799999.0
2005-03-25 06:08:00,1.21507,1.21519,1.21484,1.21519,99600001.0
2005-03-25 06:09:00,1.2152,1.21525,1.21482,1.21516,158699998.0
2005-03-25 06:10:00,1.21519,1.21523,1.215,1.21523,154200004.0
2005-03-25 06:11:00,1.21513,1.21518,1.21502,1.21518,112900003.0
2005-03-25 06:12:00,1.21509,1.21533,1.21509,1.21518,47900000.0
2005-03-25 06:13:00,1.21507,1.21507,1.21481,1.21484,78700000.0
2005-03-25 06:14:00,1.21482,1.21519,1.21482,1.21519,88700000.0
2005-03-25 06:15:00,1.2152,1.21526,1.21511,1.21526,36900001.0
2005-03-25 06:16:00,1.21521,1.21526,1.2151,1.21526,112600000.0
2005-03-25 06:17:00,1.21521,1.21522,1.21503,1.21507,112400002.0
2005-03-25 06:18:00,1.21519,1.21519,1.21492,1.21519,109200003.0
2005-03-25 06:19:00,1.21533,1.21533,1.2149,1.2149,51100002.0
2005-03-25 06:20:00,1.21513,1.21518,1.21506,1.21518,67999999.0
2005-03-25 06:21:00,1.21522,1.2153,1.21521,1.21525,120499999.0
2005-03-25 06:22:00,1.21513,1.21515,1.215,1.21507,93500001.0
2005-03-25 06:23:00,1.21522,1.21524,1.21492,1.21492,99900002.0
2005-03-25 06:24:00,1.21527,1.21529,1.2149,1.21491,62500000.0
2005-03-25 06:25:00,1.21518,1.21522,1.21503,1.21503,79299999.0
2005-03-25 06:26:00,1.21514,1.21514,1.21496,1.21497,30900000.0
2005-03-25 06:27:00,1.21522,1.21522,1.21511,1.21518,66599998.0
2005-03-25 06:28:00,1.21501,1.21513,1.21489,1.215,183200001.0
2005-03-25 06:29:00,1.21519,1.21526,1.21481,1.21481,107799999.0
2005-03-25 06:30:00,1.21503,1.21522,1.21502,1.21514,137800001.0
2005-03-25 06:31:00,1.21507,1.21507,1.21491,1.21491,103699998.0
2005-03-25 06:32:00,1.21507,1.21515,1.2149,1.2149,172399998.0
2005-03-25 06:33:00,1.21485,1.21521,1.21485,1.21499,79700002.0
2005-03-25 06:34:00,1.21498,1.21515,1.21493,1.21515,135100001.0
2005-03-25 06:35:00,1.21493,1.2152,1.21485,1.21485,152500000.0
2005-03-25 06:36:00,1.21495,1.21514,1.21495,1.21495,167200001.0
2005-03-25 06:37:00,1.2149,1.2152,1.2149,1.2152,123099999.0
2005-03-25 06:38:00,1.21526,1.21526,1.21499,1.21499,36700000.0
2005-03-25 06:39:00,1.21509,1.21522,1.21486,1.21486,71200001.0
2005-03-25 06:40:00,1.21485,1.21512,1.21478,1.21478,105500002.0
2005-03-25 06:41:00,1.2148,1.21503,1.2148,1.21497,116499999.0
2005-03-25 06:42:00,1.21508,1.21531,1.21492,1.21492,101899998.0
2005-03-25 06:43:00,1.2149,1.21513,1.2149,1.21499,47500001.0
2005-03-25 06:44:00,1.215,1.21513,1.21491,1.21513,77400000.0
2005-03-25 06:45:00,1.21516,1.21518,1.21493,1.21493,127199998.0
2005-03-25 06:46:00,1.2149,1.21526,1.2149,1.21508,88900001.0
2005-03-25 06:47:00,1.21488,1.21526,1.21488,1.21507,105800001.0
2005-03-25 06:48:00,1.215,1.2153,1.21492,1.2153,151700005.0
2005-03-25 06:49:00,1.21523,1.21523,1.21502,1.21523,76800001.0
2005-03-25 06:50:00,1.21519,1.21519,1.21484,1.21484,91300000.0
2005-03-25 06:51:00,1.21505,1.21531,1.2148,1.21531,94300000.0
2005-03-25 06:52:00,1.21539,1.21539,1.21499,1.21508,91500000.0
2005-03-25 06:53:00,1.21519,1.21525,1.21501,1.21501,79999998.0
2005-03-25 06:54:00,1.21497,1.21528,1.21493,1.21528,73899999.0
2005-03-25 06:55:00,1.21541,1.21541,1.21504,1.21504,25500000.0
2005-03-25 06:56:00,1.21528,1.21543,1.21485,1.21485,76000001.0
2005-03-25 06:57:00,1.21515,1.21528,1.21491,1.21528,61399999.0
2005-03-25 06:58:00,1.21512,1.21524,1.21491,1.21491,97800000.0
2005-03-25 06:59:00,1.21484,1.21525,1.21484,1.215,131899998.0
2005-03-25 07:00:00,1.21488,1.21535,1.21488,1.21531,141600001.0
2005-03-25 07:01:00,1.2153,1.2154,1.2153,1.2153,80000000.0
2005-03-25 07:02:00,1.21493,1.21518,1.21493,1.21503,92199999.0
2005-03-25 07:03:00,1.21502,1.21533,1.21482,1.21533,114600003.0
2005-03-25 07:04:00,1.21489,1.2152,1.21489,1.21503,102799999.0
2005-03-25 07:05:00,1.21493,1.21526,1.21491,1.21526,154000000.0
2005-03-25 07:06:00,1.21502,1.21523,1.21502,1.21503,66400000.0
2005-03-25 07:07:00,1.21478,1.21525,1.21478,1.21522,118199998.0
2005-03-25 07:08:00,1.21506,1.2153,1.21506,1.21522,38900000.0
2005-03-25 07:09:00,1.21488,1.21522,1.21483,1.21522,128800001.0
2005-03-25 07:10:00,1.21527,1.21531,1.21507,1.21531,117300001.0
2005-03-25 07:11:00,1.21519,1.21519,1.21495,1.21504,80799998.0
2005-03-25 07:12:00,1.21478,1.21491,1.21475,1.21481,99400001.0
2005-03-25 07:13:00,1.21497,1.21533,1.21497,1.21526,136000003.0
2005-03-25 07:14:00,1.215,1.21512,1.21491,1.21492,76200000.0
2005-03-25 07:15:00,1.21502,1.21519,1.21488,1.21488,144299999.0
2005-03-25 07:16:00,1.21475,1.21493,1.21463,1.21493,51000000.0
2005-03-25 07:17:00,1.21505,1.2151,1.21494,1.21501,154300000.0
2005-03-25 07:18:00,1.21479,1.21502,1.21479,1.21495,46700000.0
2005-03-25 07:19:00,1.21498,1.21512,1.21497,1.21512,86099998.0
2005-03-25 07:20:00,1.2151,1.2151,1.21492,1.2151,73599998.0
2005-03-25 07:21:00,1.21502,1.21512,1.21487,1.21498,74200001.0
2005-03-25 07:22:00,1.21504,1.21514,1.21487,1.21487,50200000.0
2005-03-25 07:23:00,1.21525,1.21533,1.21513,1.21525,127099999.0
2005-03-25 07:24:00,1.2152,1.2152,1.21489,1.21489,45099999.0
2005-03-25 07:25:00,1.21532,1.21539,1.215,1.215,140899999.0
2005-03-25 07:26:00,1.21527,1.21553,1.21527,1.21531,20900000.0
2005-03-25 07:27:00,1.21539,1.21539,1.2151,1.21517,96700000.0
2005-03-25 07:28:00,1.21515,1.21553,1.21515,1.21518,212900001.0
2005-03-25 07:29:00,1.21515,1.21537,1.21515,1.21527,137300000.0
2005-03-25 07:30:00,1.21541,1.21549,1.21528,1.21549,73400001.0
2005-03-25 07:31:00,1.2152,1.21543,1.21519,1.2152,168200000.0
2005-03-25 07:32:00,1.21524,1.2153,1.21511,1.21511,99900000.0
2005-03-25 07:33:00,1.21525,1.21535,1.21514,1.21515,140400001.0
2005-03-25 07:34:00,1.21538,1.21538,1.21498,1.21521,120200000.0
2005-03-25 07:35:00,1.21517,1.21543,1.21508,1.21535,177199997.0
2005-03-25 07:36:00,1.2155,1.2155,1.21525,1.2153,123899999.0
2005-03-25 07:37:00,1.21542,1.21565,1.21542,1.21557,57300000.0
2005-03-25 07:38:00,1.21545,1.21566,1.21544,1.21553,64100000.0
2005-03-25 07:39:00,1.21521,1.21527,1.2151,1.21522,210100000.0
2005-03-25 07:40:00,1.21528,1.21574,1.21528,1.21574,23800000.0
2005-03-25 07:41:00,1.21533,1.21562,1.21533,1.21535,90800001.0
2005-03-25 07:42:00,1.21535,1.21582,1.21535,1.21582,120099999.0
2005-03-25 07:43:00,1.21571,1.21571,1.21511,1.21525,72199999.0
2005-03-25 07:44:00,1.21542,1.21562,1.21542,1.21546,106899999.0
2005-03-25 07:45:00,1.21542,1.21556,1.21529,1.21534,112999999.0
2005-03-25 07:46:00,1.21499,1.2154,1.21499,1.21538,65800000.0
2005-03-25 07:47:00,1.21518,1.21551,1.21518,1.21551,100599998.0
2005-03-25 07:48:00,1.2155,1.2155,1.21532,1.21535,104200001.0
2005-03-25 07:49:00,1.2152,1.21532,1.21517,1.2152,83800001.0
2005-03-25 07:50:00,1.21526,1.21526,1.21505,1.2151,86500000.0
2005-03-25 07:51:00,1.21525,1.21534,1.21521,1.21534,102600000.0
2005-03-25 07:52:00,1.21512,1.21517,1.21504,1.21517,59699999.0
2005-03-25 07:53:00,1.21511,1.21518,1.21498,1.21509,153000001.0
2005-03-25 07:54:00,1.21493,1.2152,1.21491,1.2151,96799998.0
2005-03-25 07:55:00,1.21507,1.21507,1.21487,1.215,65200000.0
2005-03-25 07:56:00,1.21504,1.21509,1.21503,1.21509,36300000.0
2005-03-25 07:57:00,1.21519,1.21522,1.21492,1.21507,97600001.0
2005-03-25 07:58:00,1.21512,1.21515,1.21487,1.21501,213699999.0
2005-03-25 07:59:00,1.21478,1.21509,1.21478,1.21507,144100001.0
2005-03-25 08:00:00,1.21486,1.21514,1.21479,1.21514,162999999.0
2005-03-25 08:01:00,1.21511,1.21511,1.21489,1.21493,51899999.0
2005-03-25 08:02:00,1.21483,1.21507,1.2148,1.21495,100099998.0
2005-03-25 08:03:00,1.21494,1.21528,1.21487,1.21528,118299997.0
2005-03-25 08:04:00,1.2152,1.2152,1.21492,1.21501,68900001.0
2005-03-25 08:05:00,1.21488,1.21502,1.21488,1.21502,133700001.0
2005-03-25 08:06:00,1.21512,1.21513,1.2147,1.21482,139100000.0
2005-03-25 08:07:00,1.2151,1.2151,1.21483,1.21493,77000000.0
2005-03-25 08:08:00,1.2149,1.21491,1.21476,1.21491,24000000.0
2005-03-25 08:09:00,1.2152,1.2152,1.21507,1.21507,87999999.0
2005-03-25 08:10:00,1.2151,1.2151,1.21476,1.21498,99499999.0
2005-03-25 08:11:00,1.21482,1.21503,1.21476,1.2149,137899998.0
2005-03-25 08:12:00,1.21486,1.21503,1.21478,1.21503,106700000.0
2005-03-25 08:13:00,1.21481,1.21527,1.21477,1.21493,177400000.0
2005-03-25 08:14:00,1.21495,1.21506,1.21461,1.21478,160200003.0
2005-03-25 08:15:00,1.21486,1.21493,1.2148,1.21484,37100000.0
2005-03-25 08:16:00,1.21508,1.21516,1.21498,1.21516,69500001.0
2005-03-25 08:17:00,1.21498,1.21552,1.21485,1.21552,161500002.0
2005-03-25 08:18:00,1.21567,1.21568,1.21514,1.21514,87199999.0
2005-03-25 08:19:00,1.21525,1.2159,1.21525,1.21581,49400000.0
2005-03-25 08:20:00,1.21544,1.21548,1.21519,1.21528,78100002.0
2005-03-25 08:21:00,1.21545,1.21553,1.21453,1.21453,106300001.0
2005-03-25 08:22:00,1.21415,1.21498,1.21415,1.21487,156200002.0
2005-03-25 08:23:00,1.21499,1.21576,1.21499,1.21558,115499999.0
2005-03-25 08:24:00,1.21546,1.21546,1.21473,1.21503,77200001.0
2005-03-25 08:25:00,1.21498,1.21535,1.21488,1.21535,151900001.0
2005-03-25 08:26:00,1.21547,1.21548,1.21503,1.21503,98900000.0
2005-03-25 08:27:00,1.21465,1.21465,1.2135,1.21389,118399998.0
2005-03-25 08:28:00,1.2152,1.21533,1.21465,1.21465,113599999.0
2005-03-25 08:29:00,1.21478,1.21532,1.21471,1.21507,91900000.0
2005-03-25 08:30:00,1.21483,1.21491,1.21467,1.21491,143899998.0
2005-03-25 08:31:00,1.2151,1.2151,1.21461,1.21464,162399995.0
2005-03-25 08:32:00,1.21475,1.21505,1.21467,1.2147,156300000.0
2005-03-25 08:33:00,1.21464,1.21502,1.21464,1.21487,149899999.0
2005-03-25 08:34:00,1.21486,1.21505,1.21468,1.21468,52500000.0
2005-03-25 08:35:00,1.21482,1.21522,1.21482,1.21503,49300000.0
2005-03-25 08:36:00,1.21507,1.21517,1.21507,1.2151,123700001.0
2005-03-25 08:37:00,1.21521,1.21521,1.21503,1.21513,139000001.0
2005-03-25 08:38:00,1.21462,1.21532,1.21462,1.21532,45100000.0
2005-03-25 08:39:00,1.21508,1.21551,1.21507,1.21545,72200001.0
2005-03-25 08:40:00,1.21545,1.21545,1.21501,1.21505,139299999.0
2005-03-25 08:41:00,1.21496,1.21507,1.21495,1.21495,96989998.0
2005-03-25 08:42:00,1.21485,1.21514,1.21485,1.21492,63900000.0
2005-03-25 08:43:00,1.21509,1.21544,1.21509,1.21544,94200002.0
2005-03-25 08:44:00,1.21518,1.2153,1.21512,1.21515,70200000.0
2005-03-25 08:45:00,1.21522,1.21534,1.21495,1.21495,139999995.0
2005-03-25 08:46:00,1.21496,1.21535,1.21496,1.21519,64500000.0
2005-03-25 08:47:00,1.21517,1.21541,1.21477,1.21541,120300001.0
2005-03-25 08:48:00,1.21538,1.21561,1.2152,1.21561,99600000.0
2005-03-25 08:49:00,1.21557,1.21557,1.2152,1.21524,104500000.0
2005-03-25 08:50:00,1.2156,1.21581,1.21549,1.21581,102500001.0
2005-03-25 08:51:00,1.21563,1.21563,1.21513,1.21537,96000000.0
2005-03-25 08:52:00,1.21558,1.21558,1.21524,1.21552,53700001.0
2005-03-25 08:53:00,1.2157,1.2157,1.21519,1.21519,123500000.0
2005-03-25 08:54:00,1.21572,1.21581,1.21572,1.21581,61200001.0
2005-03-25 08:55:00,1.21569,1.21569,1.21543,1.21565,138100002.0
2005-03-25 08:56:00,1.21528,1.21533,1.21528,1.21532,67000000.0
2005-03-25 08:57:00,1.2153,1.2153,1.21504,1.21523,60800000.0
2005-03-25 08:58:00,1.21562,1.21577,1.21507,1.21507,83600000.0
2005-03-25 08:59:00,1.21575,1.21601,1.21575,1.21595,72300000.0
2005-03-25 09:00:00,1.21582,1.21582,1.21559,1.21559,38300000.0
2005-03-25 09:01:00,1.2157,1.21592,1.21563,1.21573,129500000.0
2005-03-25 09:02:00,1.21588,1.21588,1.21552,1.21552,91900002.0
2005-03-25 09:03:00,1.21583,1.21583,1.21553,1.21558,91000002.0
2005-03-25 09:04:00,1.21563,1.21579,1.2155,1.21579,89500000.0
2005-03-25 09:05:00,1.21585,1.21585,1.21558,1.21559,99099999.0
2005-03-25 09:06:00,1.2159,1.216,1.21585,1.21585,65899998.0
2005-03-25 09:07:00,1.21584,1.21584,1.21555,1.21555,112600002.0
2005-03-25 09:08:00,1.21588,1.21593,1.21566,1.21593,90100000.0
2005-03-25 09:09:00,1.21581,1.21581,1.2156,1.21561,101900001.0
2005-03-25 09:10:00,1.21596,1.21596,1.2157,1.21572,139499999.0
2005-03-25 09:11:00,1.21573,1.21586,1.2156,1.21586,74699999.0
2005-03-25 09:12:00,1.21589,1.21589,1.2156,1.2156,79800001.0
2005-03-25 09:13:00,1.2157,1.21575,1.2157,1.21575,21499999.0
2005-03-25 09:14:00,1.21594,1.21594,1.21591,1.21591,43200001.0
2005-03-25 09:15:00,1.21592,1.21592,1.21573,1.21573,54499999.0
2005-03-25 09:16:00,1.21565,1.21589,1.21565,1.21576,12100000.0
2005-03-25 09:17:00,1.21567,1.21588,1.21561,1.21568,97599999.0
2005-03-25 09:18:00,1.2156,1.21564,1.21528,1.21535,88800000.0
2005-03-25 09:19:00,1.21526,1.21576,1.21521,1.2157,62800001.0
2005-03-25 09:20:00,1.21585,1.21588,1.21563,1.21573,138600003.0
2005-03-25 09:21:00,1.21587,1.21587,1.21568,1.21571,90500000.0
2005-03-25 09:22:00,1.21565,1.2157,1.21561,1.21564,67000001.0
2005-03-25 09:23:00,1.21557,1.21581,1.21557,1.2156,67900000.0
2005-03-25 09:24:00,1.216,1.216,1.21567,1.21567,108500001.0
2005-03-25 09:25:00,1.2159,1.2159,1.21561,1.21561,93300001.0
2005-03-25 09:26:00,1.21573,1.21573,1.21557,1.21557,36100000.0
2005-03-25 09:27:00,1.21538,1.21543,1.21524,1.21535,203399997.0
2005-03-25 09:28:00,1.21525,1.21538,1.2151,1.21538,80700000.0
2005-03-25 09:29:00,1.2155,1.21552,1.21526,1.21531,123699999.0
2005-03-25 09:30:00,1.21518,1.21536,1.21509,1.2152,174900002.0
2005-03-25 09:31:00,1.21547,1.21566,1.21536,1.21566,75200000.0
2005-03-25 09:32:00,1.21554,1.21554,1.21522,1.21522,72600000.0
2005-03-25 09:33:00,1.2153,1.21552,1.21503,1.21503,85000001.0
2005-03-25 09:34:00,1.21517,1.21559,1.21517,1.21558,74500001.0
2005-03-25 09:35:00,1.2155,1.21578,1.21546,1.21578,67200001.0
2005-03-25 09:36:00,1.21582,1.21583,1.21535,1.21567,105199998.0
2005-03-25 09:37:00,1.21563,1.21585,1.21561,1.21585,71200000.0
2005-03-25 09:38:00,1.21586,1.21606,1.21563,1.21606,55999998.0
2005-03-25 09:39:00,1.21603,1.21603,1.21554,1.21564,93200000.0
2005-03-25 09:40:00,1.21558,1.21597,1.21558,1.21572,87600001.0
2005-03-25 09:41:00,1.21587,1.21607,1.21587,1.21602,104899998.0
2005-03-25 09:42:00,1.21582,1.21627,1.21582,1.21627,35100000.0
2005-03-25 09:43:00,1.21611,1.21617,1.21588,1.21617,156000001.0
2005-03-25 09:44:00,1.21595,1.21595,1.21542,1.21555,133800000.0
2005-03-25 09:45:00,1.21592,1.21607,1.21582,1.21582,63800000.0
2005-03-25 09:46:00,1.21595,1.21595,1.21559,1.21565,154800001.0
2005-03-25 09:47:00,1.21596,1.21603,1.21582,1.21582,37200000.0
2005-03-25 09:48:00,1.2159,1.21592,1.21577,1.21577,56500000.0
2005-03-25 09:49:00,1.21584,1.21608,1.21584,1.2159,113300003.0
2005-03-25 09:50:00,1.21575,1.21606,1.21575,1.21587,87300000.0
2005-03-25 09:51:00,1.21586,1.21611,1.21576,1.21594,139299999.0
2005-03-25 09:52:00,1.21591,1.21617,1.21591,1.21617,85900000.0
2005-03-25 09:53:00,1.21589,1.21628,1.21589,1.21628,75200000.0
2005-03-25 09:54:00,1.2163,1.2163,1.21596,1.21596,54400001.0
2005-03-25 09:55:00,1.21592,1.21606,1.21592,1.21602,110899999.0
2005-03-25 09:56:00,1.21602,1.21611,1.21594,1.21594,68500000.0
2005-03-25 09:57:00,1.21621,1.21621,1.21603,1.21616,66100000.0
2005-03-25 09:58:00,1.21613,1.21628,1.21613,1.21624,67000000.0
2005-03-25 09:59:00,1.21623,1.21623,1.21599,1.21604,37700000.0
2005-03-25 10:00:00,1.21604,1.21617,1.21592,1.21592,143400003.0
2005-03-25 10:01:00,1.21582,1.21604,1.21581,1.21589,148200001.0
2005-03-25 10:02:00,1.21572,1.21599,1.21558,1.21599,133799998.0
2005-03-25 10:03:00,1.21613,1.21613,1.21552,1.21581,119299999.0
2005-03-25 10:04:00,1.21577,1.21603,1.21537,1.21603,62600000.0
2005-03-25 10:05:00,1.21586,1.21586,1.21565,1.2158,168999999.0
2005-03-25 10:06:00,1.21567,1.21574,1.21565,1.21574,199099999.0
2005-03-25 10:07:00,1.21583,1.21595,1.21572,1.21595,129100004.0
2005-03-25 10:08:00,1.21586,1.21586,1.21549,1.21549,118300002.0
2005-03-25 10:09:00,1.21595,1.21595,1.2156,1.2156,63499999.0
2005-03-25 10:10:00,1.21554,1.21586,1.21554,1.21586,99200001.0
2005-03-25 10:11:00,1.21572,1.21576,1.21479,1.21479,67200000.0
2005-03-25 10:12:00,1.21491,1.21581,1.21491,1.21581,58200001.0
2005-03-25 10:13:00,1.21568,1.21568,1.21554,1.21566,77800001.0
2005-03-25 10:14:00,1.21573,1.21582,1.21569,1.21579,136299999.0
2005-03-25 10:15:00,1.21585,1.21585,1.21536,1.21557,134400000.0
2005-03-25 10:16:00,1.21567,1.21592,1.21544,1.21585,161400001.0
2005-03-25 10:17:00,1.21572,1.21572,1.21511,1.21511,144899998.0
2005-03-25 10:18:00,1.21527,1.21575,1.21517,1.21554,108200001.0
2005-03-25 10:19:00,1.21566,1.21567,1.21562,1.21566,34400000.0
2005-03-25 10:20:00,1.21559,1.21605,1.21559,1.21605,92299999.0
2005-03-25 10:21:00,1.21543,1.21581,1.21543,1.21545,82200001.0
2005-03-25 10:22:00,1.21553,1.21597,1.21553,1.21597,171199999.0
2005-03-25 10:23:00,1.21599,1.21599,1.21583,1.21583,16900000.0
2005-03-25 10:24:00,1.21554,1.21572,1.21554,1.21567,122399998.0
2005-03-25 10:25:00,1.21555,1.21568,1.21538,1.21565,217100000.0
2005-03-25 10:26:00,1.21555,1.21556,1.21527,1.21527,76799998.0
2005-03-25 10:27:00,1.21551,1.21556,1.21531,1.21552,111400001.0
2005-03-25 10:28:00,1.21541,1.21555,1.21517,1.21517,118000001.0
2005-03-25 10:29:00,1.21514,1.21555,1.21514,1.21555,169700003.0
2005-03-25 10:30:00,1.2155,1.2155,1.21528,1.21528,79900000.0
2005-03-25 10:31:00,1.21544,1.21558,1.21544,1.21558,74400001.0
2005-03-25 10:32:00,1.2153,1.21547,1.21523,1.2153,248599997.0
2005-03-25 10:33:00,1.21534,1.21556,1.21534,1.21556,85400000.0
2005-03-25 10:34:00,1.2154,1.21552,1.2154,1.21547,95500001.0
2005-03-25 10:35:00,1.21537,1.2157,1.21536,1.2157,66100000.0
2005-03-25 10:36:00,1.21541,1.21556,1.21522,1.21556,161800004.0
2005-03-25 10:37:00,1.21546,1.21571,1.21536,1.21571,116499999.0
2005-03-25 10:38:00,1.21565,1.21565,1.21521,1.21551,230799999.0
2005-03-25 10:39:00,1.21548,1.21558,1.21537,1.21553,125700000.0
2005-03-25 10:40:00,1.21545,1.21546,1.21532,1.21546,74800000.0
2005-03-25 10:41:00,1.21555,1.21555,1.21511,1.21511,174399997.0
2005-03-25 10:42:00,1.21525,1.21529,1.21484,1.21509,123600000.0
2005-03-25 10:43:00,1.21512,1.21512,1.21447,1.21447,79000000.0
2005-03-25 10:44:00,1.21468,1.21477,1.21402,1.21402,51600002.0
2005-03-25 10:45:00,1.21389,1.21441,1.21389,1.21436,85200002.0
2005-03-25 10:46:00,1.21403,1.21418,1.21396,1.21402,144500000.0
2005-03-25 10:47:00,1.21415,1.21431,1.2141,1.21425,101799999.0
2005-03-25 10:48:00,1.21428,1.21445,1.21428,1.21443,86600002.0
2005-03-25 10:49:00,1.21415,1.21439,1.21415,1.2143,62200000.0
2005-03-25 10:50:00,1.21436,1.21479,1.21436,1.21479,116700001.0
2005-03-25 10:51:00,1.21459,1.21459,1.21425,1.21433,134099999.0
2005-03-25 10:52:00,1.21427,1.21427,1.21402,1.21402,42300001.0
2005-03-25 10:53:00,1.21421,1.2143,1.21413,1.2143,101400002.0
2005-03-25 10:54:00,1.21447,1.21453,1.21399,1.2142,129499997.0
2005-03-25 10:55:00,1.21406,1.2141,1.21402,1.21408,92800000.0
2005-03-25 10:56:00,1.21405,1.21457,1.21402,1.21435,200700000.0
2005-03-25 10:57:00,1.21451,1.21466,1.21417,1.21459,246000002.0
2005-03-25 10:58:00,1.21478,1.21478,1.21412,1.21412,124200001.0
2005-03-25 10:59:00,1.2142,1.21455,1.21414,1.21455,97100001.0
2005-03-25 11:00:00,1.21438,1.21438,1.21408,1.21413,36100000.0
2005-03-25 11:01:00,1.214,1.214,1.21381,1.214,71699999.0
2005-03-25 11:02:00,1.21397,1.2142,1.21397,1.2142,26500000.0
2005-03-25 11:03:00,1.21423,1.21423,1.21381,1.21389,111600002.0
2005-03-25 11:04:00,1.21403,1.21407,1.21396,1.21401,109600000.0
2005-03-25 11:05:00,1.214,1.21411,1.21385,1.21385,82199999.0
2005-03-25 11:06:00,1.21378,1.21416,1.21368,1.21416,94300001.0
2005-03-25 11:07:00,1.21398,1.21428,1.21382,1.21428,110800001.0
2005-03-25 11:08:00,1.2143,1.2143,1.21392,1.21392,54100000.0
2005-03-25 11:09:00,1.21418,1.21419,1.21408,1.21419,106400000.0
2005-03-25 11:10:00,1.2141,1.21425,1.21402,1.21425,71799997.0
2005-03-25 11:11:00,1.2143,1.2143,1.21388,1.21395,150800002.0
2005-03-25 11:12:00,1.21395,1.21436,1.21395,1.21432,107099999.0
2005-03-25 11:13:00,1.2139,1.21438,1.2139,1.21438,69800001.0
2005-03-25 11:14:00,1.21424,1.21428,1.21404,1.21428,83000001.0
2005-03-25 11:15:00,1.21383,1.2143,1.21383,1.2143,139600000.0
2005-03-25 11:16:00,1.21433,1.21433,1.2139,1.2139,143400002.0
2005-03-25 11:17:00,1.2138,1.21422,1.21375,1.21422,133200000.0
2005-03-25 11:18:00,1.21432,1.21432,1.21405,1.21426,80300000.0
2005-03-25 11:19:00,1.21412,1.21423,1.2139,1.2139,125100002.0
2005-03-25 11:20:00,1.21402,1.21422,1.21375,1.21375,139100001.0
2005-03-25 11:21:00,1.21423,1.21423,1.21399,1.21399,49000000.0
2005-03-25 11:22:00,1.21417,1.21417,1.21403,1.21403,43500001.0
2005-03-25 11:23:00,1.21423,1.21423,1.21389,1.21389,99000001.0
2005-03-25 11:24:00,1.21425,1.21425,1.21387,1.2142,113499999.0
2005-03-25 11:25:00,1.21433,1.21433,1.21392,1.21397,118800000.0
2005-03-25 11:26:00,1.21396,1.21407,1.21396,1.21407,116700001.0
2005-03-25 11:27:00,1.21371,1.21409,1.21371,1.21409,146400003.0
2005-03-25 11:28:00,1.2142,1.21425,1.21403,1.21414,114500002.0
2005-03-25 11:29:00,1.21414,1.2143,1.21414,1.21422,121399996.0
2005-03-25 11:30:00,1.21391,1.21415,1.21389,1.21389,98600002.0
2005-03-25 11:31:00,1.214,1.2141,1.21389,1.21401,208200001.0
2005-03-25 11:32:00,1.2139,1.21405,1.21385,1.21397,163900002.0
2005-03-25 11:33:00,1.21392,1.21399,1.2138,1.2138,148100001.0
2005-03-25 11:34:00,1.21362,1.21403,1.21362,1.21403,81299999.0
2005-03-25 11:35:00,1.21418,1.21418,1.21383,1.2139,117000001.0
2005-03-25 11:36:00,1.21378,1.21417,1.21378,1.21387,93000000.0
2005-03-25 11:37:00,1.21395,1.21416,1.21393,1.21393,42499999.0
2005-03-25 11:38:00,1.21402,1.21424,1.2138,1.21381,95500000.0
2005-03-25 11:39:00,1.21398,1.21421,1.21392,1.21401,117299998.0
2005-03-25 11:40:00,1.21381,1.21402,1.21381,1.21394,140999997.0
2005-03-25 11:41:00,1.214,1.214,1.21379,1.21379,90500000.0
2005-03-25 11:42:00,1.21408,1.21408,1.21381,1.21381,157100003.0
2005-03-25 11:43:00,1.2137,1.21413,1.2137,1.21413,67299999.0
2005-03-25 11:44:00,1.21387,1.21394,1.21376,1.21376,108699998.0
2005-03-25 11:45:00,1.2141,1.2141,1.21391,1.21406,78400000.0
2005-03-25 11:46:00,1.21403,1.21403,1.21384,1.21388,56200000.0
2005-03-25 11:47:00,1.2141,1.2141,1.21385,1.21406,47500001.0
2005-03-25 11:48:00,1.21395,1.21405,1.2138,1.2138,123299997.0
2005-03-25 11:49:00,1.21404,1.21413,1.21387,1.21388,101290001.0
2005-03-25 11:50:00,1.21391,1.21405,1.21379,1.21385,163999999.0
2005-03-25 11:51:00,1.2138,1.21393,1.2137,1.2137,72100000.0
2005-03-25 11:52:00,1.2137,1.21379,1.21357,1.21363,157200001.0
2005-03-25 11:53:00,1.21353,1.21365,1.21345,1.21365,115500002.0
2005-03-25 11:54:00,1.21368,1.21368,1.21332,1.21332,175899997.0
2005-03-25 11:55:00,1.21367,1.21371,1.2134,1.21353,174900001.0
2005-03-25 11:56:00,1.2137,1.21375,1.21349,1.21349,121400001.0
2005-03-25 11:57:00,1.21371,1.21376,1.21365,1.21369,196899999.0
2005-03-25 11:58:00,1.21382,1.21389,1.21356,1.21372,31700000.0
2005-03-25 11:59:00,1.21365,1.21374,1.21352,1.21356,85799998.0
2005-03-25 12:00:00,1.21365,1.21381,1.2136,1.21381,59300000.0
2005-03-25 12:01:00,1.21387,1.21387,1.21359,1.21359,61800000.0
2005-03-25 12:02:00,1.21353,1.21376,1.21344,1.2137,121400001.0
2005-03-25 12:03:00,1.21362,1.21362,1.21348,1.21356,74500000.0
2005-03-25 12:04:00,1.21373,1.21384,1.21372,1.21372,59000000.0
2005-03-25 12:05:00,1.2136,1.21373,1.21351,1.2137,68700003.0
2005-03-25 12:06:00,1.21383,1.21383,1.21357,1.21357,56800000.0
2005-03-25 12:07:00,1.2139,1.2139,1.21362,1.21385,160300005.0
2005-03-25 12:08:00,1.2138,1.21382,1.21365,1.21382,112699998.0
2005-03-25 12:09:00,1.21391,1.21391,1.21378,1.21378,140099997.0
2005-03-25 12:10:00,1.21378,1.21386,1.2137,1.21386,50199999.0
2005-03-25 12:11:00,1.21398,1.21401,1.21389,1.2139,145700003.0
2005-03-25 12:12:00,1.21356,1.21387,1.21356,1.21387,150400000.0
2005-03-25 12:13:00,1.21395,1.21396,1.21369,1.21382,121500001.0
2005-03-25 12:14:00,1.21381,1.21391,1.21374,1.21391,64400002.0
2005-03-25 12:15:00,1.21367,1.21367,1.21342,1.21348,92500001.0
2005-03-25 12:16:00,1.21362,1.21374,1.21339,1.2135,161300000.0
2005-03-25 12:17:00,1.21383,1.21383,1.21353,1.21375,126600003.0
2005-03-25 12:18:00,1.21355,1.2136,1.21333,1.21333,98099997.0
2005-03-25 12:19:00,1.2135,1.21361,1.21342,1.21345,122200000.0
2005-03-25 12:20:00,1.21348,1.21349,1.21274,1.21274,128100001.0
2005-03-25 12:21:00,1.21275,1.21299,1.21265,1.21268,91000003.0
2005-03-25 12:22:00,1.21292,1.21295,1.21274,1.21274,86299999.0
2005-03-25 12:23:00,1.21282,1.21291,1.21277,1.21277,178300000.0
2005-03-25 12:24:00,1.2132,1.21329,1.21271,1.21271,127200003.0
2005-03-25 12:25:00,1.21267,1.21298,1.21267,1.21298,130800000.0
2005-03-25 12:26:00,1.21302,1.21305,1.21291,1.21295,68600000.0
2005-03-25 12:27:00,1.21294,1.21317,1.21293,1.21317,114500001.0
2005-03-25 12:28:00,1.21317,1.21322,1.21301,1.21322,105300000.0
2005-03-25 12:29:00,1.21301,1.21319,1.21294,1.21308,110200001.0
2005-03-25 12:30:00,1.21317,1.21324,1.21292,1.21292,120200001.0
2005-03-25 12:31:00,1.21276,1.21312,1.21276,1.21305,144999998.0
2005-03-25 12:32:00,1.21297,1.21304,1.2129,1.21296,84299998.0
2005-03-25 12:33:00,1.21299,1.21315,1.21298,1.21315,79599998.0
2005-03-25 12:34:00,1.213,1.21303,1.2128,1.2128,127799998.0
2005-03-25 12:35:00,1.21295,1.21306,1.21288,1.21292,71699998.0
2005-03-25 12:36:00,1.21297,1.21305,1.21293,1.21305,88600002.0
2005-03-25 12:37:00,1.2129,1.21305,1.21262,1.21262,83000001.0
2005-03-25 12:38:00,1.21262,1.21288,1.21262,1.21281,47299999.0
2005-03-25 12:39:00,1.21278,1.21306,1.21267,1.21306,90499999.0
2005-03-25 12:40:00,1.2131,1.2131,1.21267,1.21304,189800003.0
2005-03-25 12:41:00,1.21296,1.21297,1.21284,1.21286,70200001.0
2005-03-25 12:42:00,1.21279,1.21302,1.21279,1.21294,150499998.0
2005-03-25 12:43:00,1.21288,1.21318,1.21279,1.21288,124699998.0
2005-03-25 12:44:00,1.21278,1.21302,1.21275,1.21288,107199999.0
2005-03-25 12:45:00,1.2128,1.2129,1.21273,1.21273,79800000.0
2005-03-25 12:46:00,1.21282,1.21283,1.21281,1.21283,32600000.0
2005-03-25 12:47:00,1.21279,1.21286,1.2127,1.2127,90600001.0
2005-03-25 12:48:00,1.21284,1.21285,1.21264,1.21264,52799999.0
2005-03-25 12:49:00,1.21243,1.21298,1.21243,1.21298,84400000.0
2005-03-25 12:50:00,1.21292,1.21295,1.21279,1.21279,77300001.0
2005-03-25 12:51:00,1.21292,1.21292,1.21274,1.21289,82200000.0
2005-03-25 12:52:00,1.21293,1.21308,1.2129,1.2129,79100002.0
2005-03-25 12:53:00,1.21281,1.21288,1.21271,1.21287,61200000.0
2005-03-25 12:54:00,1.2128,1.21298,1.21267,1.21296,110399998.0
2005-03-25 12:55:00,1.21288,1.21288,1.21267,1.21285,124399998.0
2005-03-25 12:56:00,1.21286,1.21286,1.21259,1.21265,97299997.0
2005-03-25 12:57:00,1.2126,1.21285,1.21253,1.21282,124099999.0
2005-03-25 12:58:00,1.21281,1.21295,1.21263,1.21295,80000000.0
2005-03-25 12:59:00,1.21301,1.21311,1.21295,1.21311,67400000.0
2005-03-25 13:00:00,1.21297,1.21297,1.21272,1.21287,245900000.0
2005-03-25 13:01:00,1.21293,1.21295,1.21269,1.21295,56100002.0
2005-03-25 13:02:00,1.21288,1.21288,1.21269,1.21269,25600000.0
2005-03-25 13:03:00,1.21273,1.21285,1.21273,1.21285,37699999.0
2005-03-25 13:04:00,1.2126,1.21284,1.2125,1.21283,57400001.0
2005-03-25 13:05:00,1.21285,1.21293,1.21282,1.21293,131000003.0
2005-03-25 13:06:00,1.21297,1.21306,1.21292,1.21292,119200001.0
2005-03-25 13:07:00,1.21305,1.21305,1.21282,1.21282,114999999.0
2005-03-25 13:08:00,1.21288,1.21296,1.2128,1.21296,63200000.0
2005-03-25 13:09:00,1.21298,1.21298,1.21283,1.21294,53200000.0
2005-03-25 13:10:00,1.2129,1.21298,1.21273,1.2129,155800003.0
2005-03-25 13:11:00,1.21295,1.21295,1.21292,1.21293,51400001.0
2005-03-25 13:12:00,1.21294,1.21299,1.21276,1.21292,168500002.0
2005-03-25 13:13:00,1.21296,1.21296,1.21266,1.21284,62399999.0
2005-03-25 13:14:00,1.2126,1.21284,1.21257,1.21284,63500000.0
2005-03-25 13:15:00,1.21282,1.21291,1.21261,1.2129,67400000.0
2005-03-25 13:16:00,1.21313,1.21333,1.21313,1.21333,29599999.0
2005-03-25 13:17:00,1.21367,1.21368,1.21341,1.21354,108099999.0
2005-03-25 13:18:00,1.21353,1.21367,1.21335,1.21352,103699999.0
2005-03-25 13:19:00,1.21323,1.2136,1.21312,1.2134,137300003.0
2005-03-25 13:20:00,1.21343,1.21369,1.21343,1.21366,180400000.0
2005-03-25 13:21:00,1.2135,1.21361,1.21337,1.2136,62600000.0
2005-03-25 13:22:00,1.2135,1.21364,1.2135,1.21357,59099999.0
2005-03-25 13:23:00,1.21372,1.21391,1.21344,1.21372,113500000.0
2005-03-25 13:24:00,1.21373,1.21419,1.21366,1.21419,88500000.0
2005-03-25 13:25:00,1.21373,1.21403,1.21373,1.21403,61100002.0
2005-03-25 13:26:00,1.21417,1.21422,1.21387,1.21387,59999999.0
2005-03-25 13:27:00,1.21405,1.21405,1.21381,1.21387,97400000.0
2005-03-25 13:28:00,1.21395,1.21411,1.21395,1.21411,44000000.0
2005-03-25 13:29:00,1.2139,1.21397,1.21339,1.21339,101299998.0
2005-03-25 13:30:00,1.2135,1.21414,1.21342,1.21407,186899999.0
2005-03-25 13:31:00,1.21402,1.21409,1.21372,1.21372,112999999.0
2005-03-25 13:32:00,1.21388,1.21417,1.21388,1.21417,66900000.0
2005-03-25 13:33:00,1.21432,1.21432,1.21411,1.21419,54000000.0
2005-03-25 13:34:00,1.214,1.2141,1.214,1.2141,34999998.0
2005-03-25 13:35:00,1.2143,1.21437,1.21415,1.21437,209900002.0
2005-03-25 13:36:00,1.21433,1.21438,1.21431,1.21438,123200003.0
2005-03-25 13:37:00,1.21434,1.21434,1.21408,1.21426,95199999.0
2005-03-25 13:38:00,1.21406,1.21415,1.21383,1.21383,44700001.0
2005-03-25 13:39:00,1.21404,1.21474,1.21404,1.21467,76699999.0
2005-03-25 13:40:00,1.21475,1.21475,1.21392,1.21409,114200001.0
2005-03-25 13:41:00,1.21449,1.2146,1.21433,1.21444,157499999.0
2005-03-25 13:42:00,1.21444,1.21464,1.21422,1.21464,131099998.0
2005-03-25 13:43:00,1.21473,1.21473,1.21448,1.21464,68600000.0
2005-03-25 13:44:00,1.21463,1.21497,1.21453,1.21469,131499996.0
2005-03-25 13:45:00,1.21463,1.21487,1.21463,1.21476,67900000.0
2005-03-25 13:46:00,1.2148,1.21492,1.21464,1.21464,126599999.0
2005-03-25 13:47:00,1.21472,1.21492,1.21472,1.21487,112500000.0
2005-03-25 13:48:00,1.21477,1.21494,1.21465,1.21468,92200002.0
2005-03-25 13:49:00,1.21481,1.21491,1.21474,1.21491,18600000.0
2005-03-25 13:50:00,1.21501,1.2151,1.21491,1.2151,103199999.0
2005-03-25 13:51:00,1.21498,1.2151,1.21479,1.2151,49400000.0
2005-03-25 13:52:00,1.21475,1.21502,1.21475,1.21502,48500000.0
2005-03-25 13:53:00,1.21497,1.21502,1.21477,1.21487,106800000.0
2005-03-25 13:54:00,1.2148,1.21482,1.21461,1.21474,142000003.0
2005-03-25 13:55:00,1.21466,1.21494,1.21466,1.21494,52100000.0
2005-03-25 13:56:00,1.21492,1.21497,1.21467,1.21473,148200002.0
2005-03-25 13:57:00,1.21463,1.21498,1.21463,1.21498,117000000.0
2005-03-25 13:58:00,1.21501,1.2151,1.21485,1.21485,104300002.0
2005-03-25 13:59:00,1.21478,1.21497,1.21472,1.21472,96500000.0
2005-03-25 14:00:00,1.21461,1.21481,1.21461,1.21477,10900000.0
2005-03-25 14:01:00,1.2151,1.21567,1.2151,1.21565,73200000.0
2005-03-25 14:02:00,1.21513,1.21561,1.21513,1.21555,83700000.0
2005-03-25 14:03:00,1.21585,1.21604,1.21585,1.21588,60700001.0
2005-03-25 14:04:00,1.21541,1.21594,1.21541,1.2159,41700001.0
2005-03-25 14:05:00,1.21574,1.21592,1.21574,1.21577,96499998.0
2005-03-25 14:06:00,1.21582,1.21592,1.21526,1.21526,34300000.0
2005-03-25 14:07:00,1.21528,1.2158,1.21528,1.21574,50400000.0
2005-03-25 14:08:00,1.21555,1.21555,1.21531,1.2154,83100000.0
2005-03-25 14:09:00,1.21562,1.21565,1.21541,1.21546,108500002.0
2005-03-25 14:10:00,1.21543,1.2156,1.2153,1.21531,150100000.0
2005-03-25 14:11:00,1.21525,1.21547,1.21525,1.21545,48100000.0
2005-03-25 14:12:00,1.21533,1.21557,1.21521,1.21557,170799996.0
2005-03-25 14:13:00,1.21533,1.21562,1.21532,1.21562,68900000.0
2005-03-25 14:14:00,1.21558,1.21561,1.21535,1.21554,144600001.0
2005-03-25 14:15:00,1.21566,1.21571,1.21535,1.21535,61200000.0
2005-03-25 14:16:00,1.21537,1.21561,1.21537,1.21548,56999999.0
2005-03-25 14:17:00,1.21545,1.21563,1.21536,1.21563,40600000.0
2005-03-25 14:18:00,1.21568,1.21568,1.21537,1.2156,78399997.0
2005-03-25 14:19:00,1.21573,1.21573,1.21524,1.21537,155499999.0
2005-03-25 14:20:00,1.21553,1.21567,1.21553,1.21563,139799999.0
2005-03-25 14:21:00,1.21558,1.21565,1.21529,1.21565,142500002.0
2005-03-25 14:22:00,1.21561,1.21561,1.21546,1.21553,85800001.0
2005-03-25 14:23:00,1.21544,1.21564,1.21535,1.21561,73900001.0
2005-03-25 14:24:00,1.21523,1.2156,1.21522,1.21534,96199998.0
2005-03-25 14:25:00,1.2153,1.21559,1.2153,1.21542,103300000.0
2005-03-25 14:26:00,1.2154,1.21564,1.2154,1.21564,21300000.0
2005-03-25 14:27:00,1.2153,1.21548,1.2152,1.21529,121399999.0
2005-03-25 14:28:00,1.21518,1.21527,1.21505,1.21527,102500001.0
2005-03-25 14:29:00,1.21517,1.2155,1.21511,1.21527,145999998.0
2005-03-25 14:30:00,1.21489,1.21509,1.21466,1.21502,122299998.0
2005-03-25 14:31:00,1.21512,1.21512,1.21478,1.21493,102900000.0
2005-03-25 14:32:00,1.21501,1.21514,1.21498,1.21498,112500001.0
2005-03-25 14:33:00,1.21502,1.21502,1.21465,1.21465,150800001.0
2005-03-25 14:34:00,1.21508,1.21508,1.21488,1.21502,79600000.0
2005-03-25 14:35:00,1.2149,1.21499,1.21472,1.21485,132699997.0
2005-03-25 14:36:00,1.21498,1.2151,1.21489,1.2151,159800001.0
2005-03-25 14:37:00,1.21433,1.21477,1.21427,1.21477,60300001.0
2005-03-25 14:38:00,1.21491,1.2152,1.21491,1.2152,178600001.0
2005-03-25 14:39:00,1.21518,1.21529,1.21516,1.21518,74000001.0
2005-03-25 14:40:00,1.21511,1.21521,1.21511,1.21513,64600000.0
2005-03-25 14:41:00,1.21512,1.2152,1.21512,1.2152,43199999.0
2005-03-25 14:42:00,1.21493,1.21514,1.21493,1.21513,75800000.0
2005-03-25 14:43:00,1.21492,1.21524,1.21474,1.21524,47999999.0
2005-03-25 14:44:00,1.21525,1.2153,1.21473,1.2151,126500000.0
2005-03-25 14:45:00,1.21527,1.21551,1.21527,1.21528,13300000.0
2005-03-25 14:46:00,1.21531,1.21562,1.21531,1.21562,88499999.0
2005-03-25 14:47:00,1.2155,1.21561,1.21539,1.21561,105699999.0
2005-03-25 14:48:00,1.21564,1.21574,1.21541,1.21545,89700001.0
2005-03-25 14:49:00,1.21551,1.21621,1.21551,1.21591,91999999.0
2005-03-25 14:50:00,1.21573,1.21598,1.21553,1.21593,105200000.0
2005-03-25 14:51:00,1.21572,1.21623,1.21572,1.21584,162600003.0
2005-03-25 14:52:00,1.21575,1.21575,1.21525,1.21525,41600000.0
2005-03-25 14:53:00,1.2157,1.21581,1.21536,1.21538,52700000.0
2005-03-25 14:54:00,1.21534,1.2156,1.21534,1.2154,58900000.0
2005-03-25 14:55:00,1.21552,1.21552,1.21424,1.21433,68300001.0
2005-03-25 14:56:00,1.21465,1.21475,1.2142,1.2145,114199997.0
2005-03-25 14:57:00,1.21441,1.2147,1.21425,1.21465,103000002.0
2005-03-25 14:58:00,1.21475,1.21481,1.21465,1.21465,98200001.0
2005-03-25 14:59:00,1.21474,1.21474,1.21456,1.21459,137100000.0
2005-03-25 15:00:00,1.21463,1.21471,1.21461,1.21467,148100003.0
2005-03-25 15:01:00,1.2148,1.21485,1.21475,1.21482,87700003.0
2005-03-25 15:02:00,1.21488,1.21495,1.21421,1.21421,53100000.0
2005-03-25 15:03:00,1.21435,1.2149,1.21435,1.21462,36400000.0
2005-03-25 15:04:00,1.21472,1.21505,1.21472,1.21474,42399999.0
2005-03-25 15:05:00,1.21474,1.21474,1.21451,1.21455,77700001.0
2005-03-25 15:06:00,1.21448,1.21474,1.21427,1.21474,114300001.0
2005-03-25 15:07:00,1.21477,1.21477,1.21452,1.21452,65200001.0
2005-03-25 15:08:00,1.21455,1.21455,1.21392,1.21392,73600000.0
2005-03-25 15:09:00,1.21446,1.21446,1.21434,1.21434,48200001.0
2005-03-25 15:10:00,1.21437,1.2144,1.21431,1.21431,53200000.0
2005-03-25 15:11:00,1.2145,1.21457,1.21444,1.21452,153399998.0
2005-03-25 15:12:00,1.21433,1.21457,1.21433,1.2144,96299999.0
2005-03-25 15:13:00,1.21418,1.2145,1.21418,1.21438,85100000.0
2005-03-25 15:14:00,1.21449,1.2146,1.21427,1.21427,102299999.0
2005-03-25 15:15:00,1.21458,1.21458,1.21445,1.21447,108700001.0
2005-03-25 15:16:00,1.21479,1.21486,1.21442,1.21442,101399998.0
2005-03-25 15:17:00,1.21444,1.21487,1.21444,1.21487,18300000.0
2005-03-25 15:18:00,1.2149,1.21492,1.21469,1.21492,155800001.0
2005-03-25 15:19:00,1.2149,1.21499,1.21465,1.21465,131800001.0
2005-03-25 15:20:00,1.21456,1.21494,1.21451,1.21494,109699997.0
2005-03-25 15:21:00,1.21445,1.21488,1.21445,1.21488,89400001.0
2005-03-25 15:22:00,1.21475,1.21487,1.2145,1.21487,66900001.0
2005-03-25 15:23:00,1.21473,1.21483,1.21471,1.21483,45600000.0
2005-03-25 15:24:00,1.21489,1.2149,1.21466,1.2149,119599997.0
2005-03-25 15:25:00,1.21486,1.21486,1.21445,1.21445,15400000.0
2005-03-25 15:26:00,1.21448,1.21448,1.21432,1.21432,62199997.0
2005-03-25 15:27:00,1.21475,1.21475,1.21454,1.21462,43700000.0
2005-03-25 15:28:00,1.21463,1.21474,1.21437,1.21437,94500003.0
2005-03-25 15:29:00,1.21492,1.21492,1.21455,1.21458,177000001.0
2005-03-25 15:30:00,1.21443,1.21485,1.21443,1.21485,101300002.0
2005-03-25 15:31:00,1.21478,1.21491,1.21451,1.21491,61000000.0
2005-03-25 15:32:00,1.21477,1.21477,1.21464,1.21469,71399999.0
2005-03-25 15:33:00,1.21458,1.21475,1.21438,1.21475,13800000.0
2005-03-25 15:34:00,1.21495,1.21495,1.2146,1.21461,63200000.0
2005-03-25 15:35:00,1.21469,1.21475,1.21458,1.21467,80100000.0
2005-03-25 15:36:00,1.21491,1.21505,1.21491,1.21502,111900000.0
2005-03-25 15:37:00,1.21462,1.21485,1.21462,1.21485,81800000.0
2005-03-25 15:38:00,1.21457,1.21457,1.21386,1.21403,88099998.0
2005-03-25 15:39:00,1.21415,1.21423,1.21364,1.21364,111199997.0
2005-03-25 15:40:00,1.21368,1.21368,1.21337,1.21347,71600000.0
2005-03-25 15:41:00,1.21359,1.21398,1.21359,1.21394,87900001.0
2005-03-25 15:42:00,1.21379,1.21406,1.21379,1.21401,119800003.0
2005-03-25 15:43:00,1.21366,1.21366,1.21365,1.21365,28000000.0
2005-03-25 15:44:00,1.21393,1.21407,1.21393,1.21407,4000000.0
2005-03-25 15:45:00,1.21416,1.2144,1.21416,1.21434,41100000.0
2005-03-25 15:46:00,1.21421,1.21426,1.2137,1.2137,119800000.0
2005-03-25 15:47:00,1.21387,1.21419,1.21387,1.21419,55500001.0
2005-03-25 15:48:00,1.21423,1.21423,1.2139,1.21397,66999999.0
2005-03-25 15:49:00,1.21406,1.21423,1.21391,1.21423,139000000.0
2005-03-25 15:50:00,1.2143,1.2146,1.2143,1.2146,68599999.0
2005-03-25 15:51:00,1.21464,1.21464,1.21412,1.21461,137400001.0
2005-03-25 15:52:00,1.2144,1.21442,1.21423,1.21428,93000001.0
2005-03-25 15:53:00,1.214,1.21409,1.21376,1.21396,97600003.0
2005-03-25 15:54:00,1.2145,1.21461,1.21429,1.21461,84700000.0
2005-03-25 15:55:00,1.21448,1.21463,1.2144,1.21457,72300001.0
2005-03-25 15:56:00,1.21448,1.21472,1.21441,1.21472,128400003.0
2005-03-25 15:57:00,1.21461,1.21461,1.21411,1.21442,115500000.0
2005-03-25 15:58:00,1.21419,1.21441,1.21419,1.21441,64399999.0
2005-03-25 15:59:00,1.21476,1.21489,1.21465,1.21489,43300000.0
2005-03-25 16:00:00,1.2148,1.2148,1.21452,1.21452,65500000.0
2005-03-25 16:01:00,1.2144,1.21464,1.21399,1.21399,151899997.0
2005-03-25 16:02:00,1.21405,1.21458,1.21405,1.21427,76000000.0
2005-03-25 16:03:00,1.21396,1.21458,1.21396,1.21458,31600000.0
2005-03-25 16:04:00,1.21466,1.21482,1.2144,1.2144,33799999.0
2005-03-25 16:05:00,1.21442,1.21442,1.21418,1.21418,22400000.0
2005-03-25 16:06:00,1.21425,1.21467,1.21425,1.21467,158199998.0
2005-03-25 16:07:00,1.21468,1.21468,1.21439,1.21452,63100000.0
2005-03-25 16:08:00,1.21438,1.21458,1.21426,1.21433,101800002.0
2005-03-25 16:09:00,1.21426,1.21458,1.21426,1.21448,50900000.0
2005-03-25 16:10:00,1.21447,1.21457,1.21423,1.21457,77800000.0
2005-03-25 16:11:00,1.21441,1.21441,1.21393,1.21423,119799999.0
2005-03-25 16:12:00,1.21434,1.21444,1.21421,1.21435,141900001.0
2005-03-25 16:13:00,1.21423,1.21433,1.2141,1.21425,140300002.0
2005-03-25 16:14:00,1.21408,1.21444,1.21396,1.21444,55800001.0
2005-03-25 16:15:00,1.21438,1.21438,1.21415,1.21415,36500000.0
2005-03-25 16:16:00,1.21396,1.21436,1.21394,1.21397,150599999.0
2005-03-25 16:17:00,1.21403,1.21441,1.21403,1.21413,181299999.0
2005-03-25 16:18:00,1.21401,1.21423,1.21388,1.21406,67800000.0
2005-03-25 16:19:00,1.21403,1.21429,1.21394,1.21429,111599999.0
2005-03-25 16:20:00,1.21428,1.21432,1.21412,1.21432,92499997.0
2005-03-25 16:21:00,1.21429,1.21429,1.2139,1.2139,117300001.0
2005-03-25 16:22:00,1.21439,1.21439,1.21399,1.21432,101500000.0
2005-03-25 16:23:00,1.21438,1.21438,1.21421,1.21428,175500000.0
2005-03-25 16:24:00,1.21427,1.21435,1.21409,1.21409,91100001.0
2005-03-25 16:25:00,1.21412,1.21441,1.21412,1.21441,88800000.0
2005-03-25 16:26:00,1.21437,1.21444,1.21429,1.21429,118300002.0
2005-03-25 16:27:00,1.21423,1.21443,1.21412,1.21443,86900000.0
2005-03-25 16:28:00,1.21418,1.21418,1.21392,1.21392,28900000.0
2005-03-25 16:29:00,1.21405,1.21423,1.21375,1.21403,69100000.0
2005-03-25 16:30:00,1.21423,1.21438,1.21422,1.21435,101299998.0
2005-03-25 16:31:00,1.2142,1.21428,1.21408,1.21413,120600001.0
2005-03-25 16:32:00,1.21416,1.21436,1.21403,1.21436,87499999.0
2005-03-25 16:33:00,1.21425,1.21425,1.21392,1.21398,93299999.0
2005-03-25 16:34:00,1.21405,1.21414,1.21377,1.2138,117499998.0
2005-03-25 16:35:00,1.21391,1.21409,1.21375,1.21409,73299998.0
2005-03-25 16:36:00,1.21422,1.21453,1.21422,1.21453,62000000.0
2005-03-25 16:37:00,1.21448,1.21448,1.21418,1.21435,100900000.0
2005-03-25 16:38:00,1.21447,1.21447,1.21399,1.2144,149700000.0
2005-03-25 16:39:00,1.21443,1.21443,1.21362,1.21389,82100000.0
2005-03-25 16:40:00,1.21407,1.21439,1.21407,1.21437,58600000.0
2005-03-25 16:41:00,1.21425,1.2144,1.21412,1.2144,107800001.0
2005-03-25 16:42:00,1.21428,1.21439,1.21406,1.21439,70500000.0
2005-03-25 16:43:00,1.21432,1.21441,1.2142,1.2144,92300000.0
2005-03-25 16:44:00,1.21387,1.21416,1.21387,1.21408,83600001.0
2005-03-25 16:45:00,1.21387,1.21387,1.21349,1.21381,18400000.0
2005-03-25 16:46:00,1.21394,1.21407,1.21394,1.21396,15900000.0
2005-03-25 16:47:00,1.21423,1.21423,1.21356,1.21405,60700000.0
2005-03-25 16:48:00,1.21412,1.2142,1.21399,1.21402,44200000.0
2005-03-25 16:49:00,1.21397,1.21436,1.21397,1.21436,126599999.0
2005-03-25 16:50:00,1.21428,1.21438,1.21412,1.21437,173900003.0
2005-03-25 16:51:00,1.21449,1.2145,1.21406,1.21406,88499999.0
2005-03-25 16:52:00,1.21423,1.21468,1.21423,1.21468,91400000.0
2005-03-25 16:53:00,1.21488,1.21549,1.2148,1.21515,144299999.0
2005-03-25 16:54:00,1.21511,1.21559,1.21511,1.21532,143600003.0
2005-03-25 16:55:00,1.21635,1.21714,1.21608,1.21714,134200000.0
2005-03-25 16:56:00,1.2171,1.21788,1.21683,1.21738,103699999.0
2005-03-25 16:57:00,1.21762,1.21779,1.2171,1.21752,161600000.0
2005-03-25 16:58:00,1.2176,1.21771,1.21677,1.21677,191700001.0
2005-03-25 16:59:00,1.21682,1.21687,1.21622,1.2164,64500002.0
2005-03-25 17:00:00,1.21647,1.21654,1.21623,1.21625,168300002.0
2005-03-25 17:01:00,1.21652,1.21662,1.21637,1.21637,67399999.0
2005-03-25 17:02:00,1.21633,1.21657,1.21616,1.21636,105000001.0
2005-03-25 17:03:00,1.21629,1.2164,1.21612,1.21618,145900003.0
2005-03-25 17:04:00,1.21642,1.21642,1.21615,1.21628,77999999.0
2005-03-25 17:05:00,1.21621,1.21648,1.21616,1.21622,205800001.0
2005-03-25 17:06:00,1.21619,1.21619,1.21572,1.2161,109200000.0
2005-03-25 17:07:00,1.21608,1.21619,1.21594,1.21619,103400000.0
2005-03-25 17:08:00,1.21628,1.21644,1.21616,1.21644,116000001.0
2005-03-25 17:09:00,1.21652,1.21653,1.216,1.2163,193500002.0
2005-03-25 17:10:00,1.21627,1.21627,1.21603,1.21607,124199998.0
2005-03-25 17:11:00,1.2161,1.21672,1.2161,1.21659,59500001.0
2005-03-25 17:12:00,1.21663,1.21673,1.21654,1.21673,107600000.0
2005-03-25 17:13:00,1.21641,1.21653,1.21634,1.21634,109600000.0
2005-03-25 17:14:00,1.2165,1.2167,1.21633,1.21633,81300000.0
2005-03-25 17:15:00,1.21623,1.2163,1.21601,1.2163,161800002.0
2005-03-25 17:16:00,1.21652,1.21672,1.21645,1.21672,133099997.0
2005-03-25 17:17:00,1.21678,1.21682,1.21644,1.21671,102199999.0
2005-03-25 17:18:00,1.21673,1.21692,1.21659,1.2168,111900003.0
2005-03-25 17:19:00,1.21676,1.21683,1.21661,1.21678,119300000.0
2005-03-25 17:20:00,1.2162,1.21659,1.21612,1.21649,145799998.0
2005-03-25 17:21:00,1.21647,1.21671,1.21642,1.21642,75199999.0
2005-03-25 17:22:00,1.21675,1.2168,1.21648,1.2168,187200004.0
2005-03-25 17:23:00,1.21653,1.21653,1.21625,1.21628,70400001.0
2005-03-25 17:24:00,1.2166,1.21678,1.2166,1.21663,68100001.0
2005-03-25 17:25:00,1.21673,1.21673,1.21646,1.2166,109800003.0
2005-03-25 17:26:00,1.21631,1.21631,1.21601,1.21631,101600002.0
2005-03-25 17:27:00,1.21668,1.21668,1.21632,1.21637,55000001.0
2005-03-25 17:28:00,1.21653,1.21678,1.21648,1.21648,97300001.0
2005-03-25 17:29:00,1.21612,1.21649,1.21612,1.2163,146600001.0
2005-03-25 17:30:00,1.21629,1.21667,1.21629,1.21666,109600001.0
2005-03-25 17:31:00,1.21642,1.21665,1.21641,1.21662,75300001.0
2005-03-25 17:32:00,1.21668,1.21674,1.21661,1.21661,111200003.0
2005-03-25 17:33:00,1.21672,1.21676,1.21645,1.21676,127299999.0
2005-03-25 17:34:00,1.21677,1.21677,1.21665,1.21665,118100002.0
2005-03-25 17:35:00,1.21648,1.21686,1.21648,1.21677,100800001.0
2005-03-25 17:36:00,1.21683,1.21699,1.21681,1.21685,111500000.0
2005-03-25 17:37:00,1.21685,1.21685,1.21682,1.21682,16700000.0
2005-03-25 17:38:00,1.21682,1.21696,1.21669,1.21685,149700000.0
2005-03-25 17:39:00,1.2167,1.21701,1.2167,1.21701,97700000.0
2005-03-25 17:40:00,1.21708,1.21708,1.21667,1.21703,118000003.0
2005-03-25 17:41:00,1.21677,1.21677,1.21632,1.21658,167300000.0
2005-03-25 17:42:00,1.21687,1.2169,1.21675,1.2169,106799999.0
2005-03-25 17:43:00,1.21685,1.2171,1.21685,1.21701,78599999.0
2005-03-25 17:44:00,1.21695,1.21705,1.2168,1.2168,120100003.0
2005-03-25 17:45:00,1.2169,1.21707,1.21647,1.21647,53399999.0
2005-03-25 17:46:00,1.21714,1.21741,1.21714,1.21741,22400000.0
2005-03-25 17:47:00,1.21713,1.21736,1.21705,1.21736,60200000.0
2005-03-25 17:48:00,1.21723,1.21723,1.21677,1.21677,79700002.0
2005-03-25 17:49:00,1.21715,1.21715,1.21712,1.21712,25200000.0
2005-03-25 17:50:00,1.21711,1.21738,1.21704,1.21704,106600000.0
2005-03-25 17:51:00,1.21714,1.21751,1.21714,1.21729,81699998.0
2005-03-25 17:52:00,1.21732,1.21777,1.21732,1.21762,115899999.0
2005-03-25 17:53:00,1.21749,1.21752,1.21715,1.21733,93300001.0
2005-03-25 17:54:00,1.21737,1.21744,1.21713,1.21717,82299999.0
2005-03-25 17:55:00,1.21722,1.2173,1.21704,1.21706,125399999.0
2005-03-25 17:56:00,1.21707,1.21707,1.21612,1.21664,88600002.0
2005-03-25 17:57:00,1.21672,1.21685,1.21642,1.21685,105200001.0
2005-03-25 17:58:00,1.21684,1.21699,1.21684,1.21695,95200000.0
2005-03-25 17:59:00,1.21702,1.21711,1.21683,1.21683,54700001.0
2005-03-25 18:00:00,1.21712,1.21712,1.21634,1.21634,114600000.0
2005-03-25 18:01:00,1.21622,1.21683,1.21622,1.21652,471600002.0
2005-03-25 18:02:00,1.21678,1.217,1.21671,1.21698,955899995.0
2005-03-25 18:03:00,1.21681,1.21695,1.21643,1.21649,844700000.0
2005-03-25 18:04:00,1.2165,1.21679,1.21643,1.21643,805399996.0
2005-03-25 18:05:00,1.21641,1.21651,1.21586,1.21651,961799998.0
2005-03-25 18:06:00,1.2166,1.2169,1.2166,1.21669,541200004.0
2005-03-25 18:07:00,1.2167,1.21691,1.21663,1.21691,1099500005.0
2005-03-25 18:08:00,1.21665,1.21677,1.21658,1.21674,1028490004.0
2005-03-25 18:09:00,1.21679,1.21679,1.21663,1.21672,600000000.0
2005-03-25 18:10:00,1.21682,1.21684,1.21663,1.21669,650800001.0
2005-03-25 18:11:00,1.21685,1.21685,1.21646,1.21678,861200000.0
2005-03-25 18:12:00,1.21673,1.21682,1.21664,1.21673,50000000.0
2005-03-25 18:13:00,1.21659,1.21672,1.21654,1.21655,273200000.0
2005-03-25 18:14:00,1.21675,1.21675,1.21605,1.21616,351189997.0
2005-03-25 18:15:00,1.21606,1.21613,1.21579,1.21581,663600000.0
2005-03-25 18:16:00,1.21616,1.2163,1.21594,1.2163,522099999.0
2005-03-25 18:17:00,1.21597,1.21599,1.21536,1.21599,1178500007.0
2005-03-25 18:18:00,1.21623,1.21647,1.21601,1.21633,608500001.0
2005-03-25 18:19:00,1.21638,1.21664,1.21629,1.2165,199499998.0
2005-03-25 18:20:00,1.21663,1.21663,1.21623,1.21655,598500003.0
2005-03-25 18:21:00,1.21598,1.21627,1.21588,1.21588,189799999.0
2005-03-25 18:22:00,1.21584,1.21662,1.21584,1.21662,154600000.0
2005-03-25 18:23:00,1.21661,1.21661,1.21619,1.21633,444499999.0
2005-03-25 18:24:00,1.21661,1.21661,1.21639,1.2165,668299994.0
2005-03-25 18:25:00,1.21658,1.21658,1.21631,1.21631,565900001.0
2005-03-25 18:26:00,1.21645,1.21655,1.21615,1.21615,759200002.0
2005-03-25 18:27:00,1.21648,1.21648,1.21627,1.21634,640300000.0
2005-03-25 18:28:00,1.21646,1.21646,1.21565,1.21623,363999996.0
2005-03-25 18:29:00,1.21652,1.21652,1.21624,1.2165,314600003.0
2005-03-25 18:30:00,1.2164,1.21648,1.2162,1.2162,861199997.0
2005-03-25 18:31:00,1.2165,1.2165,1.21632,1.21632,436399998.0
2005-03-25 18:32:00,1.21641,1.21654,1.2163,1.21652,329999997.0
2005-03-25 18:33:00,1.21653,1.21657,1.21638,1.21647,408299999.0
2005-03-25 18:34:00,1.21647,1.21666,1.21621,1.21666,379399996.0
2005-03-25 18:35:00,1.21666,1.21666,1.21631,1.21661,524099996.0
2005-03-25 18:36:00,1.21663,1.21663,1.21634,1.21653,458900000.0
2005-03-25 18:37:00,1.21628,1.21629,1.21615,1.21623,177300000.0
2005-03-25 18:38:00,1.2165,1.2165,1.21618,1.2162,204300002.0
2005-03-25 18:39:00,1.21626,1.21685,1.21626,1.21662,350000000.0
2005-03-25 18:40:00,1.21653,1.21665,1.21619,1.21665,1010200008.0
2005-03-25 18:41:00,1.21667,1.21685,1.21652,1.21685,357700002.0
2005-03-25 18:42:00,1.2168,1.21689,1.2165,1.21685,518499998.0
2005-03-25 18:43:00,1.21674,1.21691,1.21673,1.2168,437999997.0
2005-03-25 18:44:00,1.21679,1.21679,1.21646,1.21673,342200000.0
2005-03-25 18:45:00,1.21677,1.21685,1.21623,1.21669,388100004.0
2005-03-25 18:46:00,1.21703,1.2171,1.21669,1.21669,268500002.0
2005-03-25 18:47:00,1.21698,1.217,1.21678,1.217,54199999.0
2005-03-25 18:48:00,1.21703,1.21705,1.21683,1.21705,114500000.0
2005-03-25 18:49:00,1.21704,1.21704,1.21661,1.21661,109200001.0
2005-03-25 18:50:00,1.21653,1.2171,1.21652,1.2171,140500001.0
2005-03-25 18:51:00,1.21639,1.21675,1.21639,1.21672,134500002.0
2005-03-25 18:52:00,1.21677,1.217,1.21677,1.217,181700000.0
2005-03-25 18:53:00,1.21707,1.21723,1.217,1.2171,526989994.0
2005-03-25 18:54:00,1.21702,1.21721,1.21638,1.21701,147000001.0
2005-03-25 18:55:00,1.21713,1.21735,1.21709,1.21709,519700003.0
2005-03-25 18:56:00,1.21733,1.21746,1.21713,1.21714,196799999.0
2005-03-25 18:57:00,1.21707,1.2173,1.21702,1.21725,373700001.0
2005-03-25 18:58:00,1.2174,1.21772,1.21723,1.21763,144000001.0
2005-03-25 18:59:00,1.21777,1.21793,1.21755,1.21775,719400004.0
2005-03-25 19:00:00,1.21786,1.21805,1.21718,1.21719,378600005.0
2005-03-25 19:01:00,1.21705,1.21747,1.21694,1.21707,97799999.0
2005-03-25 19:02:00,1.21729,1.21761,1.21677,1.21736,261699999.0
2005-03-25 19:03:00,1.21729,1.21786,1.21729,1.21758,353800005.0
2005-03-25 19:04:00,1.21766,1.21785,1.21726,1.21726,159299999.0
2005-03-25 19:05:00,1.21739,1.21768,1.21701,1.21745,306200000.0
2005-03-25 19:06:00,1.21768,1.21831,1.21746,1.21776,308200003.0
2005-03-25 19:07:00,1.2178,1.21814,1.21748,1.21811,139600003.0
2005-03-25 19:08:00,1.21801,1.21817,1.21731,1.21771,569300001.0
2005-03-25 19:09:00,1.21777,1.21795,1.21754,1.21754,692899999.0
2005-03-25 19:10:00,1.2175,1.21758,1.2175,1.2175,102700003.0
2005-03-25 19:11:00,1.21752,1.21776,1.21738,1.21762,398100002.0
2005-03-25 19:12:00,1.21787,1.2179,1.21765,1.21773,212400000.0
2005-03-25 19:13:00,1.21787,1.21795,1.21757,1.21761,149399999.0
2005-03-25 19:14:00,1.21786,1.21801,1.21765,1.21772,264799998.0
2005-03-25 19:15:00,1.21788,1.21794,1.21749,1.21789,432299999.0
2005-03-25 19:16:00,1.21793,1.21806,1.21775,1.21777,221800004.0
2005-03-25 19:17:00,1.21782,1.21816,1.2178,1.21813,161199997.0
2005-03-25 19:18:00,1.21819,1.21819,1.21768,1.2181,516600000.0
2005-03-25 19:19:00,1.21803,1.21811,1.21771,1.21811,89599998.0
2005-03-25 19:20:00,1.21815,1.21816,1.21766,1.21805,135399999.0
2005-03-25 19:21:00,1.21815,1.21815,1.21757,1.21759,84300000.0
2005-03-25 19:22:00,1.21763,1.21817,1.21763,1.21805,278499998.0
2005-03-25 19:23:00,1.21797,1.21807,1.21775,1.21783,71199998.0
2005-03-25 19:24:00,1.21812,1.21812,1.21787,1.21794,36200000.0
2005-03-25 19:25:00,1.21805,1.21816,1.21791,1.21802,44700000.0
2005-03-25 19:26:00,1.21803,1.21813,1.21788,1.21788,130000000.0
2005-03-25 19:27:00,1.21797,1.21822,1.21787,1.21787,477300005.0
2005-03-25 19:28:00,1.21785,1.21806,1.21783,1.21797,202899999.0
2005-03-25 19:29:00,1.21812,1.21824,1.21799,1.21822,134900000.0
2005-03-25 19:30:00,1.21823,1.21825,1.21809,1.21823,148500003.0
2005-03-25 19:31:00,1.21827,1.21827,1.21744,1.21744,116600000.0
2005-03-25 19:32:00,1.21763,1.2183,1.21746,1.21825,57800000.0
2005-03-25 19:33:00,1.21818,1.21825,1.21789,1.21825,355199998.0
2005-03-25 19:34:00,1.21813,1.21818,1.21807,1.21816,148700000.0
2005-03-25 19:35:00,1.2181,1.21821,1.21799,1.21805,133800000.0
2005-03-25 19:36:00,1.21798,1.21827,1.21786,1.21815,165899998.0
2005-03-25 19:37:00,1.21826,1.21829,1.21793,1.21829,576600000.0
2005-03-25 19:38:00,1.21817,1.21824,1.21785,1.21785,158389998.0
2005-03-25 19:39:00,1.21814,1.21825,1.21758,1.21796,366700001.0
2005-03-25 19:40:00,1.21821,1.21841,1.21809,1.21837,117800002.0
2005-03-25 19:41:00,1.21821,1.21835,1.21795,1.21798,163500000.0
2005-03-25 19:42:00,1.21806,1.21822,1.21782,1.21812,184400002.0
2005-03-25 19:43:00,1.21816,1.21816,1.21798,1.21814,129200001.0
2005-03-25 19:44:00,1.21812,1.21825,1.21801,1.2182,199500002.0
2005-03-25 19:45:00,1.21827,1.21828,1.21802,1.21812,95400000.0
2005-03-25 19:46:00,1.218,1.218,1.21741,1.21741,78799997.0
2005-03-25 19:47:00,1.21715,1.21815,1.21708,1.21814,103799999.0
2005-03-25 19:48:00,1.21802,1.21817,1.21796,1.21811,79700000.0
2005-03-25 19:49:00,1.21816,1.21816,1.21734,1.21748,135700001.0
2005-03-25 19:50:00,1.21772,1.21795,1.21757,1.2176,84900000.0
2005-03-25 19:51:00,1.2175,1.21795,1.21749,1.21788,90100000.0
2005-03-25 19:52:00,1.21762,1.21789,1.2176,1.21789,83900001.0
2005-03-25 19:53:00,1.2179,1.2181,1.21779,1.21794,94699999.0
2005-03-25 19:54:00,1.21795,1.2181,1.21783,1.218,131299999.0
2005-03-25 19:55:00,1.21818,1.21821,1.21764,1.21764,117899997.0
2005-03-25 19:56:00,1.21795,1.21819,1.21777,1.2178,305500003.0
2005-03-25 19:57:00,1.2179,1.21824,1.2179,1.2182,176299999.0
2005-03-25 19:58:00,1.21824,1.21827,1.21803,1.21827,59200001.0
2005-03-25 19:59:00,1.2183,1.21835,1.21804,1.21812,230999997.0
2005-03-25 20:00:00,1.21832,1.21844,1.21815,1.21832,128000000.0
2005-03-25 20:01:00,1.2185,1.21856,1.21812,1.21813,112099997.0
2005-03-25 20:02:00,1.21818,1.21841,1.21813,1.2184,53399999.0
2005-03-25 20:03:00,1.21841,1.21845,1.218,1.21812,421399996.0
2005-03-25 20:04:00,1.21851,1.21856,1.21817,1.21851,187000002.0
2005-03-25 20:05:00,1.2182,1.21837,1.218,1.21808,109300001.0
2005-03-25 20:06:00,1.21814,1.21829,1.21811,1.21825,82099999.0
2005-03-25 20:07:00,1.21826,1.21849,1.21815,1.21833,211800001.0
2005-03-25 20:08:00,1.21818,1.21819,1.21764,1.21776,433000005.0
2005-03-25 20:09:00,1.21832,1.21853,1.21804,1.21812,223299999.0
2005-03-25 20:10:00,1.21822,1.21831,1.21819,1.21823,151000003.0
2005-03-25 20:11:00,1.21825,1.21842,1.21821,1.21842,254299999.0
2005-03-25 20:12:00,1.21842,1.21845,1.21811,1.21828,563900002.0
2005-03-25 20:13:00,1.21834,1.21834,1.21804,1.21824,93000000.0
2005-03-25 20:14:00,1.2183,1.2185,1.21823,1.2185,119100002.0
2005-03-25 20:15:00,1.21866,1.21866,1.21821,1.21842,657000003.0
2005-03-25 20:16:00,1.21818,1.21858,1.21811,1.21836,650989999.0
2005-03-25 20:17:00,1.21822,1.21855,1.21791,1.21855,283089998.0
2005-03-25 20:18:00,1.21846,1.21865,1.21832,1.21865,141500001.0
2005-03-25 20:19:00,1.21851,1.21868,1.21835,1.21868,113200000.0
2005-03-25 20:20:00,1.21865,1.21872,1.21823,1.21835,343900000.0
2005-03-25 20:21:00,1.21852,1.21867,1.21816,1.21827,355800001.0
2005-03-25 20:22:00,1.21839,1.21864,1.21831,1.21853,335999996.0
2005-03-25 20:23:00,1.21857,1.21865,1.21841,1.21854,554200004.0
2005-03-25 20:24:00,1.21855,1.21865,1.21828,1.21848,306700002.0
2005-03-25 20:25:00,1.21841,1.21865,1.2182,1.21865,101600002.0
2005-03-25 20:26:00,1.21852,1.21857,1.2183,1.21837,289199999.0
2005-03-25 20:27:00,1.21828,1.21853,1.21819,1.21845,126400003.0
2005-03-25 20:28:00,1.21837,1.21852,1.2183,1.2183,873100006.0
2005-03-25 20:29:00,1.2182,1.21837,1.21812,1.21812,457799999.0
2005-03-25 20:30:00,1.21838,1.2185,1.21838,1.21845,313699998.0
2005-03-25 20:31:00,1.21827,1.21829,1.21804,1.21804,506600002.0
2005-03-25 20:32:00,1.21838,1.21839,1.21794,1.21839,298100002.0
2005-03-25 20:33:00,1.21836,1.21841,1.21795,1.21807,312900002.0
2005-03-25 20:34:00,1.21826,1.21837,1.2182,1.21835,77099999.0
2005-03-25 20:35:00,1.21822,1.21824,1.21806,1.21815,167900000.0
2005-03-25 20:36:00,1.21819,1.21841,1.21804,1.2184,444990001.0
2005-03-25 20:37:00,1.21844,1.21845,1.21811,1.21811,241100004.0
2005-03-25 20:38:00,1.21828,1.21828,1.21795,1.21795,295599994.0
2005-03-25 20:39:00,1.21842,1.21847,1.21796,1.21805,450300001.0
2005-03-25 20:40:00,1.21803,1.21826,1.2178,1.21823,434400000.0
2005-03-25 20:41:00,1.21812,1.21835,1.21788,1.21835,423200002.0
2005-03-25 20:42:00,1.21827,1.21829,1.21752,1.21793,523999995.0
2005-03-25 20:43:00,1.21731,1.21818,1.21731,1.21807,154800001.0
2005-03-25 20:44:00,1.21819,1.21835,1.21797,1.21807,90700000.0
2005-03-25 20:45:00,1.21803,1.21843,1.21803,1.21843,233900002.0
2005-03-25 20:46:00,1.21819,1.21821,1.21764,1.21765,184500002.0
2005-03-25 20:47:00,1.2176,1.21837,1.2176,1.21834,138900002.0
2005-03-25 20:48:00,1.2179,1.21818,1.21774,1.21818,160700003.0
2005-03-25 20:49:00,1.21801,1.21836,1.21796,1.21836,453699997.0
2005-03-25 20:50:00,1.21819,1.21836,1.21794,1.21834,161000002.0
2005-03-25 20:51:00,1.21836,1.21836,1.21776,1.2181,140700003.0
2005-03-25 20:52:00,1.2181,1.21821,1.21784,1.21805,175700000.0
2005-03-25 20:53:00,1.21816,1.21834,1.21804,1.21827,167500000.0
2005-03-25 20:54:00,1.21825,1.21825,1.21751,1.21773,471700009.0
2005-03-25 20:55:00,1.2178,1.21801,1.2177,1.21801,197400002.0
2005-03-25 20:56:00,1.21762,1.21776,1.21737,1.21758,565800000.0
2005-03-25 20:57:00,1.21752,1.21752,1.2168,1.21735,424000002.0
2005-03-25 20:58:00,1.21727,1.21771,1.21676,1.21742,302500004.0
2005-03-25 20:59:00,1.21745,1.21777,1.21742,1.21777,273599999.0
2005-03-25 21:00:00,1.21774,1.21774,1.21737,1.21738,971800000.0
2005-03-25 21:01:00,1.21721,1.21768,1.21721,1.21742,480400002.0
2005-03-25 21:02:00,1.21745,1.21766,1.21724,1.21724,149499999.0
2005-03-25 21:03:00,1.21727,1.2178,1.21727,1.2178,687500012.0
2005-03-25 21:04:00,1.21727,1.21766,1.21727,1.21766,720599999.0
2005-03-25 21:05:00,1.21768,1.21775,1.21731,1.21731,764700001.0
2005-03-25 21:06:00,1.21738,1.21777,1.21738,1.21777,76200001.0
2005-03-25 21:07:00,1.21772,1.21772,1.21718,1.21724,745800008.0
2005-03-25 21:08:00,1.21716,1.21762,1.21716,1.21741,185999997.0
2005-03-25 21:09:00,1.2173,1.21761,1.2173,1.21754,101300000.0
2005-03-25 21:10:00,1.21741,1.21778,1.21724,1.21778,332599997.0
2005-03-25 21:11:00,1.21779,1.21779,1.21714,1.21714,362900000.0
2005-03-25 21:12:00,1.21728,1.21748,1.21722,1.21722,335390002.0
2005-03-25 21:13:00,1.21715,1.21757,1.21671,1.21674,501000001.0
2005-03-25 21:14:00,1.21676,1.21754,1.21665,1.2175,224700002.0
2005-03-25 21:15:00,1.21755,1.21763,1.21729,1.21729,117800000.0
2005-03-25 21:16:00,1.21725,1.21754,1.21725,1.21728,211500001.0
2005-03-25 21:17:00,1.21732,1.21757,1.21732,1.21753,58300000.0
2005-03-25 21:18:00,1.21757,1.21757,1.21738,1.21751,92699999.0
2005-03-25 21:19:00,1.21746,1.21762,1.21724,1.21762,110300002.0
2005-03-25 21:20:00,1.21758,1.21765,1.21743,1.21752,176800001.0
2005-03-25 21:21:00,1.21721,1.21772,1.21718,1.21752,146100002.0
2005-03-25 21:22:00,1.21754,1.21768,1.2173,1.21768,96900000.0
2005-03-25 21:23:00,1.21735,1.21779,1.21735,1.21779,93800002.0
2005-03-25 21:24:00,1.21756,1.21756,1.21723,1.21735,27700000.0
2005-03-25 21:25:00,1.21741,1.21779,1.21736,1.21779,95800001.0
2005-03-25 21:26:00,1.21777,1.21778,1.21715,1.21715,104999999.0
2005-03-25 21:27:00,1.21719,1.2178,1.21714,1.2178,147900000.0
2005-03-25 21:28:00,1.21779,1.21779,1.21739,1.21772,309000002.0
2005-03-25 21:29:00,1.21767,1.21767,1.21718,1.21721,164700000.0
2005-03-25 21:30:00,1.2171,1.21739,1.21706,1.21731,89300001.0
2005-03-25 21:31:00,1.21733,1.21753,1.21726,1.21739,196399997.0
2005-03-25 21:32:00,1.21743,1.21764,1.21729,1.21763,171900001.0
2005-03-25 21:33:00,1.21766,1.21766,1.21727,1.21727,185400002.0
2005-03-25 21:34:00,1.2172,1.2175,1.21716,1.21728,107900002.0
2005-03-25 21:35:00,1.2173,1.21758,1.21727,1.21727,75100000.0
2005-03-25 21:36:00,1.2173,1.21766,1.21726,1.21766,63099999.0
2005-03-25 21:37:00,1.21765,1.21765,1.2173,1.21752,50000000.0
2005-03-25 21:38:00,1.21753,1.21753,1.21706,1.2172,86100000.0
2005-03-25 21:39:00,1.21735,1.21738,1.21722,1.21735,333500004.0
2005-03-25 21:40:00,1.21737,1.21766,1.21727,1.21766,238100003.0
2005-03-25 21:41:00,1.21765,1.21765,1.21718,1.21742,60300001.0
2005-03-25 21:42:00,1.21732,1.21735,1.2172,1.2172,76700000.0
2005-03-25 21:43:00,1.2172,1.21728,1.21717,1.21717,136499998.0
2005-03-25 21:44:00,1.21718,1.21753,1.21705,1.21753,73000000.0
2005-03-25 21:45:00,1.21754,1.21757,1.21713,1.21713,185899999.0
2005-03-25 21:46:00,1.21753,1.21757,1.21717,1.21724,170199998.0
2005-03-25 21:47:00,1.21745,1.21753,1.21707,1.21712,190800001.0
2005-03-25 21:48:00,1.21734,1.21739,1.21731,1.21735,174800003.0
2005-03-25 21:49:00,1.21722,1.21755,1.21715,1.21722,81100000.0
2005-03-25 21:50:00,1.21715,1.21729,1.21715,1.21726,109800001.0
2005-03-25 21:51:00,1.21731,1.21739,1.2171,1.2171,146000000.0
2005-03-25 21:52:00,1.2172,1.21751,1.2172,1.21732,76000000.0
2005-03-25 21:53:00,1.21737,1.21741,1.21733,1.21741,202200000.0
2005-03-25 21:54:00,1.21735,1.21743,1.21725,1.2173,182700004.0
2005-03-25 21:55:00,1.21733,1.21733,1.21727,1.21733,51300000.0
2005-03-25 21:56:00,1.21738,1.21751,1.21725,1.21728,160300000.0
2005-03-25 21:57:00,1.21716,1.21744,1.21716,1.21744,56500000.0
2005-03-25 21:58:00,1.21733,1.21762,1.21731,1.21737,61900000.0
2005-03-25 21:59:00,1.21723,1.2174,1.21718,1.2172,136900002.0
2005-03-25 22:00:00,1.21722,1.21769,1.21722,1.21764,215199999.0
2005-03-25 22:01:00,1.21775,1.21775,1.21705,1.21705,96400002.0
2005-03-25 22:02:00,1.21692,1.21724,1.21692,1.217,411100002.0
2005-03-25 22:03:00,1.21703,1.21721,1.21703,1.21721,113300000.0
2005-03-25 22:04:00,1.2172,1.2172,1.21698,1.21718,127300000.0
2005-03-25 22:05:00,1.21735,1.21745,1.21721,1.21724,128699999.0
2005-03-25 22:06:00,1.21723,1.21778,1.21723,1.21747,108900001.0
2005-03-25 22:07:00,1.21753,1.2177,1.21736,1.21753,81800000.0
2005-03-25 22:08:00,1.21743,1.21776,1.21739,1.21747,144999999.0
2005-03-25 22:09:00,1.21748,1.2178,1.21738,1.2175,141300001.0
2005-03-25 22:10:00,1.21748,1.21775,1.21748,1.21748,40299999.0
2005-03-25 22:11:00,1.21751,1.21772,1.21742,1.21749,50400000.0
2005-03-25 22:12:00,1.2174,1.21779,1.21736,1.21751,97800000.0
2005-03-25 22:13:00,1.21751,1.21786,1.21751,1.21768,54800000.0
2005-03-25 22:14:00,1.21777,1.21777,1.21749,1.21749,65899999.0
2005-03-25 22:15:00,1.21757,1.2177,1.21739,1.21749,156700000.0
2005-03-25 22:16:00,1.21745,1.21761,1.21736,1.21754,103999999.0
2005-03-25 22:17:00,1.2175,1.21779,1.21747,1.21762,166900003.0
2005-03-25 22:18:00,1.21785,1.21791,1.21754,1.21754,111300003.0
2005-03-25 22:19:00,1.21738,1.21775,1.21738,1.21753,100800000.0
2005-03-25 22:20:00,1.2174,1.21751,1.21732,1.21749,149500000.0
2005-03-25 22:21:00,1.21758,1.21789,1.21748,1.21766,215300003.0
2005-03-25 22:22:00,1.21745,1.21749,1.2171,1.2171,81800000.0
2005-03-25 22:23:00,1.21734,1.21757,1.21734,1.21738,84000000.0
2005-03-25 22:24:00,1.21755,1.21767,1.21737,1.21743,85600002.0
2005-03-25 22:25:00,1.21735,1.21756,1.21727,1.21743,106300000.0
2005-03-25 22:26:00,1.2174,1.21751,1.21724,1.21724,70700001.0
2005-03-25 22:27:00,1.21735,1.21739,1.21728,1.21728,292100003.0
2005-03-25 22:28:00,1.21724,1.21744,1.21724,1.21744,51000000.0
2005-03-25 22:29:00,1.21752,1.21752,1.21728,1.21732,161899999.0
2005-03-25 22:30:00,1.2173,1.21752,1.2173,1.21743,100499998.0
2005-03-25 22:31:00,1.2174,1.21757,1.21735,1.21737,83600000.0
2005-03-25 22:32:00,1.21742,1.21755,1.21719,1.21724,79400001.0
2005-03-25 22:33:00,1.21742,1.21755,1.21729,1.2173,186700000.0
2005-03-25 22:34:00,1.21725,1.21754,1.21725,1.21739,337299997.0
2005-03-25 22:35:00,1.2175,1.21776,1.2173,1.21776,176699997.0
2005-03-25 22:36:00,1.21775,1.21775,1.21725,1.21725,119499999.0
2005-03-25 22:37:00,1.21729,1.21763,1.2172,1.21763,159500000.0
2005-03-25 22:38:00,1.21762,1.21764,1.21731,1.21738,103200000.0
2005-03-25 22:39:00,1.21752,1.21777,1.21717,1.21717,195800004.0
2005-03-25 22:40:00,1.21732,1.21773,1.21732,1.21754,139200001.0
2005-03-25 22:41:00,1.21767,1.21795,1.21767,1.21768,66200000.0
2005-03-25 22:42:00,1.2178,1.21794,1.21775,1.21778,70300001.0
2005-03-25 22:43:00,1.2177,1.21798,1.21752,1.21798,229699999.0
2005-03-25 22:44:00,1.21802,1.21821,1.21775,1.2181,148999999.0
2005-03-25 22:45:00,1.21799,1.21809,1.21763,1.21809,150999995.0
2005-03-25 22:46:00,1.2182,1.2182,1.21803,1.21816,90300000.0
2005-03-25 22:47:00,1.21792,1.21815,1.21767,1.2181,77399999.0
2005-03-25 22:48:00,1.2179,1.2181,1.21773,1.2181,134800000.0
2005-03-25 22:49:00,1.21817,1.21818,1.21782,1.21782,78399998.0
2005-03-25 22:50:00,1.2177,1.2177,1.21762,1.21766,99599999.0
2005-03-25 22:51:00,1.21803,1.21804,1.21782,1.21782,164500003.0
2005-03-25 22:52:00,1.21781,1.21812,1.21765,1.21772,116300002.0
2005-03-25 22:53:00,1.21772,1.21815,1.21772,1.21815,129399998.0
2005-03-25 22:54:00,1.21823,1.21824,1.21794,1.21813,83500000.0
2005-03-25 22:55:00,1.21813,1.21821,1.21783,1.21814,248300002.0
2005-03-25 22:56:00,1.21825,1.21825,1.21784,1.21824,130500001.0
2005-03-25 22:57:00,1.21801,1.2181,1.2178,1.2181,136400002.0
2005-03-25 22:58:00,1.21796,1.21818,1.21779,1.21818,96200000.0
2005-03-25 22:59:00,1.21833,1.21834,1.21751,1.21761,59600001.0
2005-03-25 23:00:00,1.21797,1.21829,1.21797,1.21816,31300000.0
2005-03-25 23:01:00,1.2182,1.21828,1.21813,1.21828,36400000.0
2005-03-25 23:02:00,1.21827,1.2183,1.21818,1.21825,95400001.0
2005-03-25 23:03:00,1.21833,1.21836,1.21828,1.21832,82600000.0
2005-03-25 23:04:00,1.21824,1.21829,1.21821,1.21827,145500003.0
2005-03-25 23:05:00,1.21817,1.21824,1.21813,1.2182,136399999.0
2005-03-25 23:06:00,1.21823,1.21827,1.21811,1.21817,143499999.0
2005-03-25 23:07:00,1.21825,1.21826,1.21737,1.21737,92200001.0
2005-03-25 23:08:00,1.21793,1.21795,1.21786,1.21788,90000001.0
2005-03-25 23:09:00,1.21823,1.21828,1.2181,1.21828,85499999.0
2005-03-25 23:10:00,1.21826,1.21826,1.21812,1.21818,136999999.0
2005-03-25 23:11:00,1.21819,1.21839,1.21812,1.21839,130100001.0
2005-03-25 23:12:00,1.21832,1.21833,1.21819,1.21826,145499999.0
2005-03-25 23:13:00,1.21822,1.21841,1.21822,1.21833,72999998.0
2005-03-25 23:14:00,1.21828,1.21828,1.21818,1.21818,62600001.0
2005-03-25 23:15:00,1.21828,1.21833,1.21826,1.21826,111100000.0
2005-03-25 23:16:00,1.2182,1.21825,1.21795,1.21802,146000006.0
2005-03-25 23:17:00,1.21814,1.21836,1.21814,1.21828,73900000.0
2005-03-25 23:18:00,1.21836,1.21844,1.21828,1.21829,95099999.0
2005-03-25 23:19:00,1.21832,1.2185,1.21832,1.2185,81099999.0
2005-03-25 23:20:00,1.21855,1.21855,1.21828,1.21833,44399999.0
2005-03-25 23:21:00,1.21832,1.21838,1.21798,1.218,84300001.0
2005-03-25 23:22:00,1.21812,1.21824,1.21804,1.21814,119000001.0
2005-03-25 23:23:00,1.21814,1.2182,1.21807,1.21813,85100001.0
2005-03-25 23:24:00,1.21812,1.21819,1.21796,1.218,93100001.0
2005-03-25 23:25:00,1.21821,1.21826,1.21803,1.21818,134299999.0
2005-03-25 23:26:00,1.21811,1.21823,1.21805,1.21823,131600000.0
2005-03-25 23:27:00,1.21813,1.21823,1.21808,1.21817,94200000.0
2005-03-25 23:28:00,1.21817,1.21818,1.21796,1.21796,73000000.0
2005-03-25 23:29:00,1.21824,1.21824,1.21824,1.21824,44500001.0
2005-03-25 23:30:00,1.2181,1.21825,1.21808,1.21808,108900003.0
2005-03-25 23:31:00,1.21816,1.21819,1.21809,1.21815,74500001.0
2005-03-25 23:32:00,1.21816,1.21827,1.21806,1.21824,154899998.0
2005-03-25 23:33:00,1.21814,1.21821,1.21806,1.21818,61200000.0
2005-03-25 23:34:00,1.21814,1.21816,1.21803,1.21812,65500002.0
2005-03-25 23:35:00,1.21805,1.21822,1.21805,1.21822,97299999.0
2005-03-25 23:36:00,1.21829,1.21829,1.21807,1.21813,69100000.0
2005-03-25 23:37:00,1.21807,1.21818,1.21807,1.21818,41000000.0
2005-03-25 23:38:00,1.21817,1.21833,1.21817,1.2182,85600001.0
2005-03-25 23:39:00,1.21812,1.21815,1.21812,1.21815,66300000.0
2005-03-25 23:40:00,1.21812,1.21818,1.21801,1.21803,56800000.0
2005-03-25 23:41:00,1.21799,1.21823,1.21799,1.21816,69900001.0
2005-03-25 23:42:00,1.21813,1.21831,1.2181,1.21825,69100000.0
2005-03-25 23:43:00,1.21813,1.2182,1.21812,1.2182,53200000.0
2005-03-25 23:44:00,1.2183,1.2183,1.21797,1.21797,115999999.0
2005-03-25 23:45:00,1.21806,1.21806,1.21778,1.21783,173799996.0
2005-03-25 23:46:00,1.21785,1.2182,1.21785,1.2182,58599999.0
2005-03-25 23:47:00,1.21829,1.21829,1.21803,1.21818,104999998.0
2005-03-25 23:48:00,1.2181,1.21814,1.21769,1.21769,100799997.0
2005-03-25 23:49:00,1.21772,1.21779,1.21737,1.21739,91399999.0
2005-03-25 23:50:00,1.21757,1.21779,1.21739,1.21739,23400000.0
2005-03-25 23:51:00,1.21753,1.21791,1.21753,1.21778,184600002.0
2005-03-25 23:52:00,1.21795,1.21795,1.21779,1.21779,161999999.0
2005-03-25 23:53:00,1.21784,1.21795,1.21783,1.21786,95200001.0
2005-03-25 23:54:00,1.21787,1.2179,1.21775,1.2178,151500002.0
2005-03-25 23:55:00,1.21778,1.21794,1.21775,1.21794,105699999.0
2005-03-25 23:56:00,1.21759,1.21759,1.21721,1.21721,68699998.0
2005-03-25 23:57:00,1.21722,1.21744,1.21706,1.21744,96600000.0
2005-03-25 23:58:00,1.2177,1.21785,1.21747,1.21747,178199996.0
2005-03-25 23:59:00,1.21764,1.21788,1.21755,1.21788,105800000.0
2005-03-28 00:05:00,1.218,1.218,1.218,1.218,92300000.0
2005-03-28 00:09:00,1.218,1.218,1.218,1.218,92300000.0
2005-03-28 00:13:00,1.218,1.218,1.218,1.218,92300000.0
2005-03-28 00:23:00,1.218,1.218,1.218,1.218,92300000.0
2005-03-28 00:59:00,1.2179,1.2179,1.2179,1.2179,92300000.0
2005-03-28 01:00:00,1.2181,1.2181,1.2181,1.2181,92300000.0
2005-03-28 01:03:00,1.2179,1.2179,1.2179,1.2179,92300000.0
2005-03-28 01:04:00,1.2178,1.2178,1.2178,1.2178,92300000.0
2005-03-28 01:05:00,1.2179,1.2179,1.2178,1.2178,92300000.0
2005-03-28 01:09:00,1.2179,1.2179,1.2178,1.2178,92300000.0
2005-03-28 01:14:00,1.2179,1.2179,1.2178,1.2178,92300000.0
2005-03-28 01:16:00,1.2177,1.2178,1.2177,1.2178,92300000.0
2005-03-28 01:22:00,1.2177,1.2177,1.2177,1.2177,92300000.0
2005-03-28 01:27:00,1.2179,1.2179,1.2179,1.2179,92300000.0
2005-03-28 01:29:00,1.2176,1.2176,1.2175,1.2175,92300000.0
2005-03-28 01:34:00,1.2176,1.2176,1.2176,1.2176,92300000.0
2005-03-28 01:37:00,1.2177,1.2177,1.2176,1.2176,92300000.0
2005-03-28 01:38:00,1.2177,1.2177,1.2176,1.2177,92300000.0
2005-03-28 01:49:00,1.2181,1.2181,1.2181,1.2181,92300000.0
2005-03-28 02:00:00,1.21768,1.21773,1.21726,1.2177,92300000.0
2005-03-28 02:01:00,1.21787,1.21792,1.21784,1.21792,54699999.0
2005-03-28 02:02:00,1.2176,1.21778,1.21747,1.21776,131300000.0
2005-03-28 02:03:00,1.21772,1.21777,1.21763,1.21776,41300000.0
2005-03-28 02:04:00,1.2176,1.2176,1.21732,1.21736,44099999.0
2005-03-28 02:05:00,1.21757,1.21757,1.21725,1.21734,61000000.0
2005-03-28 02:06:00,1.21728,1.21755,1.21728,1.21755,57600001.0
2005-03-28 02:07:00,1.21731,1.21752,1.21713,1.21714,105000000.0
2005-03-28 02:08:00,1.21709,1.21715,1.21699,1.21699,115400001.0
2005-03-28 02:09:00,1.21725,1.21773,1.21725,1.21773,64000000.0
2005-03-28 02:10:00,1.21711,1.21727,1.21711,1.21716,108699996.0
2005-03-28 02:11:00,1.21765,1.21769,1.21725,1.21752,116499998.0
2005-03-28 02:12:00,1.21722,1.2173,1.21701,1.21701,105799999.0
2005-03-28 02:13:00,1.21738,1.21738,1.21722,1.21722,8600000.0
2005-03-28 02:14:00,1.21726,1.21754,1.21726,1.21731,67400001.0
2005-03-28 02:15:00,1.21718,1.21721,1.21705,1.2172,168300002.0
2005-03-28 02:16:00,1.21711,1.21747,1.21711,1.21731,80600001.0
2005-03-28 02:17:00,1.21719,1.21719,1.21687,1.21706,94600001.0
2005-03-28 02:18:00,1.21698,1.21773,1.21698,1.21748,200400002.0
2005-03-28 02:19:00,1.21732,1.21783,1.21732,1.21783,131999998.0
2005-03-28 02:20:00,1.2177,1.2177,1.21736,1.21764,85099999.0
2005-03-28 02:21:00,1.2175,1.2177,1.21739,1.21745,117000000.0
2005-03-28 02:22:00,1.21752,1.21761,1.21732,1.21755,104700000.0
2005-03-28 02:23:00,1.21754,1.21761,1.21735,1.21743,122199998.0
2005-03-28 02:24:00,1.21748,1.21769,1.21736,1.21752,129300001.0
2005-03-28 02:25:00,1.21749,1.21753,1.21726,1.21736,118900000.0
2005-03-28 02:26:00,1.21749,1.21759,1.21749,1.21753,154599997.0
2005-03-28 02:27:00,1.21749,1.21757,1.21736,1.21746,91800001.0
2005-03-28 02:28:00,1.21756,1.21757,1.21733,1.21753,153500000.0
2005-03-28 02:29:00,1.21718,1.21753,1.21718,1.21753,134900001.0
2005-03-28 02:30:00,1.21756,1.21757,1.21737,1.21743,42299999.0
2005-03-28 02:31:00,1.21744,1.21761,1.21742,1.21752,132600000.0
2005-03-28 02:32:00,1.21762,1.21767,1.21745,1.21747,155199998.0
2005-03-28 02:33:00,1.21745,1.2175,1.21734,1.21741,107500000.0
2005-03-28 02:34:00,1.21745,1.2175,1.21734,1.21737,102000002.0
2005-03-28 02:35:00,1.21733,1.2176,1.21726,1.21748,201999999.0
2005-03-28 02:36:00,1.21749,1.21766,1.21739,1.21753,213400000.0
2005-03-28 02:37:00,1.21759,1.21765,1.21743,1.2175,150599999.0
2005-03-28 02:38:00,1.21745,1.21754,1.21745,1.21753,92600000.0
2005-03-28 02:39:00,1.21753,1.2176,1.21746,1.2176,75399999.0
2005-03-28 02:40:00,1.21758,1.2176,1.21744,1.21744,58800001.0
2005-03-28 02:41:00,1.21749,1.21755,1.21738,1.21752,65290000.0
2005-03-28 02:42:00,1.21763,1.21763,1.2176,1.21763,61800001.0
2005-03-28 02:43:00,1.21765,1.21765,1.21723,1.2174,226699995.0
2005-03-28 02:44:00,1.21745,1.21754,1.21727,1.21754,30300000.0
2005-03-28 02:45:00,1.21764,1.21764,1.21732,1.21741,132700002.0
2005-03-28 02:46:00,1.2174,1.21745,1.21717,1.21717,78100000.0
2005-03-28 02:47:00,1.21737,1.21763,1.21737,1.21763,67599998.0
2005-03-28 02:48:00,1.21757,1.21768,1.21744,1.21768,129299999.0
2005-03-28 02:49:00,1.21746,1.21775,1.21745,1.21764,150600004.0
2005-03-28 02:50:00,1.21753,1.21765,1.21729,1.21734,118800000.0
2005-03-28 02:51:00,1.21755,1.21778,1.21755,1.21763,121300000.0
2005-03-28 02:52:00,1.21768,1.21772,1.21732,1.21755,160199998.0
2005-03-28 02:53:00,1.21758,1.218,1.21755,1.21786,153299997.0
2005-03-28 02:54:00,1.21758,1.2182,1.21758,1.21808,184699999.0
2005-03-28 02:55:00,1.21852,1.21858,1.21801,1.21849,151000000.0
2005-03-28 02:56:00,1.21849,1.21858,1.21827,1.21849,168600002.0
2005-03-28 02:57:00,1.21848,1.21861,1.21839,1.21843,102999999.0
2005-03-28 02:58:00,1.2186,1.21874,1.21846,1.21874,131600000.0
2005-03-28 02:59:00,1.21842,1.21872,1.2183,1.21872,89200000.0
2005-03-28 03:00:00,1.21874,1.21874,1.21847,1.21871,90000001.0
2005-03-28 03:01:00,1.21882,1.21882,1.21842,1.21848,224099999.0
2005-03-28 03:02:00,1.2186,1.21863,1.21799,1.21838,141900002.0
2005-03-28 03:03:00,1.21821,1.21821,1.21787,1.21815,84800001.0
2005-03-28 03:04:00,1.21839,1.21852,1.21829,1.2184,69300002.0
2005-03-28 03:05:00,1.21828,1.21869,1.21828,1.21859,127199999.0
2005-03-28 03:06:00,1.21832,1.21855,1.21832,1.21855,145400002.0
2005-03-28 03:07:00,1.21853,1.21855,1.21838,1.21855,50700001.0
2005-03-28 03:08:00,1.21867,1.21867,1.21826,1.21858,141499997.0
2005-03-28 03:09:00,1.21862,1.21874,1.21834,1.21842,90400000.0
2005-03-28 03:10:00,1.21835,1.21852,1.2181,1.21835,128800001.0
2005-03-28 03:11:00,1.2186,1.21868,1.21843,1.21848,96100003.0
2005-03-28 03:12:00,1.21852,1.21877,1.21852,1.21853,111700002.0
2005-03-28 03:13:00,1.21832,1.2187,1.21832,1.21848,187199998.0
2005-03-28 03:14:00,1.21843,1.21868,1.21837,1.21849,75599999.0
2005-03-28 03:15:00,1.21846,1.21863,1.21829,1.21863,130200000.0
2005-03-28 03:16:00,1.2187,1.21876,1.21841,1.21874,63000001.0
2005-03-28 03:17:00,1.21877,1.21881,1.21833,1.21833,164900002.0
2005-03-28 03:18:00,1.21862,1.21885,1.21842,1.21872,110999998.0
2005-03-28 03:19:00,1.21843,1.21897,1.21842,1.21867,81900000.0
2005-03-28 03:20:00,1.2188,1.21909,1.21864,1.21884,173099995.0
2005-03-28 03:21:00,1.21895,1.21899,1.2184,1.2185,102090000.0
2005-03-28 03:22:00,1.21867,1.21872,1.21847,1.21862,88600001.0
2005-03-28 03:23:00,1.21878,1.21895,1.21875,1.21885,89200000.0
2005-03-28 03:24:00,1.21875,1.21904,1.21868,1.21869,179700000.0
2005-03-28 03:25:00,1.21902,1.21916,1.21882,1.21909,109400002.0
2005-03-28 03:26:00,1.21886,1.21917,1.21876,1.21908,78200000.0
2005-03-28 03:27:00,1.21895,1.21896,1.2188,1.21884,96999999.0
2005-03-28 03:28:00,1.21912,1.21918,1.21893,1.21894,114200001.0
2005-03-28 03:29:00,1.2191,1.2191,1.2186,1.21886,62000000.0
2005-03-28 03:30:00,1.21917,1.2193,1.21888,1.21895,121500003.0
2005-03-28 03:31:00,1.2192,1.21925,1.21892,1.21917,114999999.0
2005-03-28 03:32:00,1.21912,1.21965,1.21905,1.21965,100499998.0
2005-03-28 03:33:00,1.2197,1.22004,1.21953,1.21978,57100001.0
2005-03-28 03:34:00,1.21998,1.22012,1.21978,1.21989,155800002.0
2005-03-28 03:35:00,1.21997,1.22005,1.21992,1.21992,112900001.0
2005-03-28 03:36:00,1.21955,1.22029,1.21955,1.22017,142800001.0
2005-03-28 03:37:00,1.22013,1.22022,1.21995,1.22011,93900001.0
2005-03-28 03:38:00,1.2199,1.22018,1.21976,1.22018,79900001.0
2005-03-28 03:39:00,1.2202,1.22029,1.21991,1.21999,65100000.0
2005-03-28 03:40:00,1.22018,1.2203,1.21994,1.21998,203999998.0
2005-03-28 03:41:00,1.22013,1.22022,1.21992,1.21992,147100000.0
2005-03-28 03:42:00,1.22022,1.22028,1.21998,1.22002,89300002.0
2005-03-28 03:43:00,1.22018,1.22018,1.21989,1.21989,71800000.0
2005-03-28 03:44:00,1.22002,1.22016,1.21989,1.22001,49300000.0
2005-03-28 03:45:00,1.2199,1.22024,1.2199,1.22012,102000000.0
2005-03-28 03:46:00,1.22001,1.22008,1.22,1.22008,63799999.0
2005-03-28 03:47:00,1.22008,1.22017,1.21997,1.22017,114000000.0
2005-03-28 03:48:00,1.22021,1.22021,1.21985,1.22011,97799999.0
2005-03-28 03:49:00,1.22042,1.2205,1.22016,1.22022,84699999.0
2005-03-28 03:50:00,1.22045,1.22051,1.22008,1.22033,128999998.0
2005-03-28 03:51:00,1.22025,1.22041,1.2202,1.22031,70100000.0
2005-03-28 03:52:00,1.22067,1.22068,1.22033,1.22053,98899999.0
2005-03-28 03:53:00,1.22072,1.22072,1.22058,1.22068,104600000.0
2005-03-28 03:54:00,1.22028,1.22057,1.22016,1.2203,105700000.0
2005-03-28 03:55:00,1.22057,1.22059,1.22015,1.22015,129500002.0
2005-03-28 03:56:00,1.22019,1.22062,1.22019,1.22061,45599999.0
2005-03-28 03:57:00,1.22078,1.22104,1.22068,1.22097,153200001.0
2005-03-28 03:58:00,1.22073,1.221,1.22062,1.22098,59699999.0
2005-03-28 03:59:00,1.22067,1.22125,1.22066,1.22117,129599998.0
2005-03-28 04:00:00,1.22095,1.2211,1.22073,1.22087,112799999.0
2005-03-28 04:01:00,1.22086,1.22098,1.22079,1.22079,80600002.0
2005-03-28 04:02:00,1.22085,1.22098,1.22076,1.22098,90600000.0
2005-03-28 04:03:00,1.22075,1.22096,1.22063,1.22068,162399999.0
2005-03-28 04:04:00,1.22073,1.22099,1.22073,1.22089,119399999.0
2005-03-28 04:05:00,1.22082,1.22094,1.22069,1.22089,114999999.0
2005-03-28 04:06:00,1.22089,1.22095,1.22069,1.22073,150300001.0
2005-03-28 04:07:00,1.22095,1.22106,1.22078,1.22102,88199998.0
2005-03-28 04:08:00,1.22102,1.22109,1.22073,1.22085,265399998.0
2005-03-28 04:09:00,1.22099,1.22099,1.22077,1.22091,135900005.0
2005-03-28 04:10:00,1.22116,1.22117,1.22067,1.22117,124500002.0
2005-03-28 04:11:00,1.22111,1.22111,1.22085,1.22085,178700002.0
2005-03-28 04:12:00,1.22101,1.22106,1.22088,1.22104,186600002.0
2005-03-28 04:13:00,1.22118,1.22128,1.22117,1.22126,134999999.0
2005-03-28 04:14:00,1.22107,1.22107,1.22086,1.2209,111500001.0
2005-03-28 04:15:00,1.2211,1.2211,1.22081,1.22081,98200000.0
2005-03-28 04:16:00,1.22121,1.22121,1.22093,1.22095,149299999.0
2005-03-28 04:17:00,1.22088,1.22107,1.22075,1.22107,109600002.0
2005-03-28 04:18:00,1.22095,1.22095,1.22064,1.22072,57199999.0
2005-03-28 04:19:00,1.22065,1.22097,1.22065,1.22091,102400001.0
2005-03-28 04:20:00,1.22085,1.22105,1.22072,1.22094,171599998.0
2005-03-28 04:21:00,1.2208,1.22095,1.22066,1.22087,139600000.0
2005-03-28 04:22:00,1.22087,1.22102,1.22054,1.22061,115999998.0
2005-03-28 04:23:00,1.22117,1.22117,1.2206,1.2206,109000003.0
2005-03-28 04:24:00,1.22083,1.22099,1.22079,1.22089,115100000.0
2005-03-28 04:25:00,1.22117,1.22118,1.22073,1.22073,112800000.0
2005-03-28 04:26:00,1.22095,1.22101,1.22078,1.22078,94699996.0
2005-03-28 04:27:00,1.22102,1.22109,1.22079,1.22086,72100001.0
2005-03-28 04:28:00,1.22097,1.22107,1.2207,1.22079,34400001.0
2005-03-28 04:29:00,1.22093,1.22093,1.22058,1.22061,90299999.0
2005-03-28 04:30:00,1.22092,1.22109,1.22065,1.22065,180000000.0
2005-03-28 04:31:00,1.2209,1.22095,1.22063,1.22063,72699999.0
2005-03-28 04:32:00,1.22099,1.22112,1.22098,1.22103,60600001.0
2005-03-28 04:33:00,1.22098,1.221,1.22075,1.22075,163200002.0
2005-03-28 04:34:00,1.22093,1.22097,1.22074,1.22083,88100001.0
2005-03-28 04:35:00,1.22081,1.22103,1.22072,1.22103,154399993.0
2005-03-28 04:36:00,1.22097,1.22104,1.2206,1.2206,101100000.0
2005-03-28 04:37:00,1.22064,1.22094,1.22064,1.22078,58800000.0
2005-03-28 04:38:00,1.22073,1.22095,1.22057,1.22057,60299999.0
2005-03-28 04:39:00,1.22055,1.22077,1.22044,1.22076,84599999.0
2005-03-28 04:40:00,1.22066,1.22073,1.22049,1.2206,169500002.0
2005-03-28 04:41:00,1.22043,1.22061,1.22038,1.22052,133699999.0
2005-03-28 04:42:00,1.22059,1.22069,1.22048,1.22065,148100000.0
2005-03-28 04:43:00,1.22055,1.2206,1.22034,1.22053,151099998.0
2005-03-28 04:44:00,1.22048,1.2207,1.22045,1.22067,140000000.0
2005-03-28 04:45:00,1.22076,1.22076,1.22033,1.22056,47000000.0
2005-03-28 04:46:00,1.2203,1.22053,1.22021,1.22053,97900000.0
2005-03-28 04:47:00,1.22055,1.22055,1.22027,1.22053,119600001.0
2005-03-28 04:48:00,1.22049,1.22049,1.22017,1.22017,91600001.0
2005-03-28 04:49:00,1.22052,1.2206,1.22021,1.22021,110200000.0
2005-03-28 04:50:00,1.22008,1.22053,1.22008,1.22051,85599999.0
2005-03-28 04:51:00,1.22032,1.22033,1.2202,1.2202,57600000.0
2005-03-28 04:52:00,1.22042,1.22051,1.22037,1.22051,111100000.0
2005-03-28 04:53:00,1.2205,1.2205,1.22024,1.22032,80799999.0
2005-03-28 04:54:00,1.22028,1.22028,1.21993,1.22014,53400000.0
2005-03-28 04:55:00,1.21993,1.22019,1.21987,1.22018,157300000.0
2005-03-28 04:56:00,1.22005,1.22014,1.21996,1.22004,210900001.0
2005-03-28 04:57:00,1.22024,1.22026,1.22009,1.22024,192099999.0
2005-03-28 04:58:00,1.22005,1.22024,1.21998,1.22024,64299998.0
2005-03-28 04:59:00,1.22017,1.22036,1.2201,1.22026,141899998.0
2005-03-28 05:00:00,1.22035,1.22037,1.22023,1.22032,111000000.0
2005-03-28 05:01:00,1.22003,1.2203,1.21997,1.22012,109300001.0
2005-03-28 05:02:00,1.22003,1.22029,1.22001,1.2201,47000001.0
2005-03-28 05:03:00,1.22012,1.22051,1.22012,1.2203,60999999.0
2005-03-28 05:04:00,1.22032,1.22048,1.22026,1.22036,87000002.0
2005-03-28 05:05:00,1.2205,1.22054,1.22009,1.22029,72000001.0
2005-03-28 05:06:00,1.22035,1.22049,1.22019,1.22019,35200000.0
2005-03-28 05:07:00,1.22033,1.22033,1.22001,1.22006,162299999.0
2005-03-28 05:08:00,1.21998,1.22024,1.21993,1.22003,51900000.0
2005-03-28 05:09:00,1.21996,1.22039,1.21996,1.22014,94399998.0
2005-03-28 05:10:00,1.22009,1.22027,1.22,1.22009,175800006.0
2005-03-28 05:11:00,1.22005,1.2204,1.21997,1.2204,102300002.0
2005-03-28 05:12:00,1.22018,1.22041,1.22011,1.22022,119100001.0
2005-03-28 05:13:00,1.22002,1.22009,1.21985,1.21986,151100002.0
2005-03-28 05:14:00,1.21979,1.22001,1.21974,1.21987,129300000.0
2005-03-28 05:15:00,1.21982,1.21987,1.21963,1.21968,151900001.0
2005-03-28 05:16:00,1.22021,1.22027,1.21961,1.21961,80500002.0
2005-03-28 05:17:00,1.21993,1.22001,1.21986,1.21996,105399999.0
2005-03-28 05:18:00,1.21943,1.21988,1.21942,1.21973,130500001.0
2005-03-28 05:19:00,1.21965,1.21991,1.21944,1.21944,134900000.0
2005-03-28 05:20:00,1.21972,1.21993,1.21956,1.21964,112100001.0
2005-03-28 05:21:00,1.21982,1.22002,1.21973,1.22002,125100002.0
2005-03-28 05:22:00,1.22008,1.22008,1.21992,1.21992,10300000.0
2005-03-28 05:23:00,1.22,1.22005,1.21992,1.21998,91699998.0
2005-03-28 05:24:00,1.22003,1.22022,1.21988,1.22008,134200002.0
2005-03-28 05:25:00,1.2198,1.21998,1.21954,1.21954,93700001.0
2005-03-28 05:26:00,1.21978,1.21998,1.21978,1.21994,89399999.0
2005-03-28 05:27:00,1.21986,1.2201,1.21986,1.2201,185800004.0
2005-03-28 05:28:00,1.22006,1.22009,1.21992,1.21992,62100000.0
2005-03-28 05:29:00,1.21989,1.21994,1.21979,1.21989,36400000.0
2005-03-28 05:30:00,1.21965,1.22006,1.21965,1.21977,110999998.0
2005-03-28 05:31:00,1.21989,1.21999,1.21961,1.21964,116299998.0
2005-03-28 05:32:00,1.21968,1.22012,1.21957,1.21998,179099997.0
2005-03-28 05:33:00,1.22007,1.22007,1.21969,1.21969,128589996.0
2005-03-28 05:34:00,1.21993,1.22003,1.21963,1.21968,107199998.0
2005-03-28 05:35:00,1.21986,1.21997,1.21973,1.21978,110000002.0
2005-03-28 05:36:00,1.21983,1.22021,1.21983,1.22021,23800000.0
2005-03-28 05:37:00,1.21969,1.21991,1.21968,1.21987,155100000.0
2005-03-28 05:38:00,1.21995,1.22012,1.21977,1.21987,82400003.0
2005-03-28 05:39:00,1.21971,1.22022,1.21971,1.22022,175900001.0
2005-03-28 05:40:00,1.22001,1.22017,1.21984,1.22016,85900001.0
2005-03-28 05:41:00,1.21987,1.21998,1.21972,1.21987,200300003.0
2005-03-28 05:42:00,1.21997,1.21997,1.21971,1.21976,118099998.0
2005-03-28 05:43:00,1.21978,1.22007,1.21978,1.21989,87900000.0
2005-03-28 05:44:00,1.21988,1.22019,1.21975,1.22009,115100001.0
2005-03-28 05:45:00,1.21993,1.22011,1.21984,1.21984,116299998.0
2005-03-28 05:46:00,1.21991,1.22023,1.21986,1.22018,76200001.0
2005-03-28 05:47:00,1.22017,1.22017,1.22001,1.22014,98500000.0
2005-03-28 05:48:00,1.22013,1.22013,1.2199,1.22001,124200001.0
2005-03-28 05:49:00,1.22022,1.2203,1.21995,1.22,81299998.0
2005-03-28 05:50:00,1.22012,1.22018,1.21998,1.22003,131499998.0
2005-03-28 05:51:00,1.22006,1.22036,1.21999,1.22031,112900003.0
2005-03-28 05:52:00,1.22041,1.22041,1.2198,1.2198,107000000.0
2005-03-28 05:53:00,1.22003,1.22012,1.21997,1.22006,48899999.0
2005-03-28 05:54:00,1.22,1.22022,1.21994,1.22022,91200002.0
2005-03-28 05:55:00,1.22019,1.22019,1.21985,1.21995,99400000.0
2005-03-28 05:56:00,1.21987,1.21998,1.21971,1.21996,100599999.0
2005-03-28 05:57:00,1.21968,1.22001,1.21968,1.21998,70999999.0
2005-03-28 05:58:00,1.21988,1.2201,1.21985,1.22001,134199999.0
2005-03-28 05:59:00,1.21997,1.21997,1.21987,1.21996,77100000.0
2005-03-28 06:00:00,1.22,1.22005,1.21954,1.21975,63200000.0
2005-03-28 06:01:00,1.21965,1.21991,1.21953,1.21953,157099999.0
2005-03-28 06:02:00,1.21964,1.22002,1.21964,1.21977,37000000.0
2005-03-28 06:03:00,1.21979,1.21987,1.21961,1.21961,148499998.0
2005-03-28 06:04:00,1.21965,1.21993,1.21965,1.21983,76500000.0
2005-03-28 06:05:00,1.21989,1.21998,1.21974,1.2199,102600000.0
2005-03-28 06:06:00,1.22003,1.22003,1.21991,1.21991,46900000.0
2005-03-28 06:07:00,1.21978,1.22008,1.21976,1.21996,110699999.0
2005-03-28 06:08:00,1.21997,1.22007,1.21996,1.21998,59499999.0
2005-03-28 06:09:00,1.21998,1.22008,1.2199,1.22008,53100001.0
2005-03-28 06:10:00,1.22015,1.22015,1.21961,1.21983,75999999.0
2005-03-28 06:11:00,1.21981,1.22004,1.21981,1.21987,109900002.0
2005-03-28 06:12:00,1.21997,1.22016,1.21997,1.22006,98900001.0
2005-03-28 06:13:00,1.22006,1.22007,1.21999,1.22005,61600000.0
2005-03-28 06:14:00,1.2199,1.22001,1.21968,1.22001,165999999.0
2005-03-28 06:15:00,1.21983,1.22004,1.21979,1.21994,165799999.0
2005-03-28 06:16:00,1.21993,1.22015,1.21993,1.22002,82400000.0
2005-03-28 06:17:00,1.2199,1.21996,1.21979,1.21989,167300002.0
2005-03-28 06:18:00,1.21987,1.21991,1.21975,1.21976,61900000.0
2005-03-28 06:19:00,1.21995,1.22018,1.21995,1.22017,63999998.0
2005-03-28 06:20:00,1.22017,1.2203,1.22017,1.22027,44099999.0
2005-03-28 06:21:00,1.22018,1.2203,1.22016,1.22024,137699998.0
2005-03-28 06:22:00,1.22017,1.22017,1.21976,1.2199,62300002.0
2005-03-28 06:23:00,1.21995,1.22001,1.21986,1.21997,83299998.0
2005-03-28 06:24:00,1.22,1.22006,1.2199,1.22002,74600000.0
2005-03-28 06:25:00,1.21991,1.21999,1.2197,1.2198,131799999.0
2005-03-28 06:26:00,1.21982,1.21993,1.21981,1.21985,131199998.0
2005-03-28 06:27:00,1.21985,1.21985,1.21962,1.21966,64599999.0
2005-03-28 06:28:00,1.21996,1.22008,1.21979,1.21989,106100000.0
2005-03-28 06:29:00,1.21975,1.21998,1.21959,1.21998,135600000.0
2005-03-28 06:30:00,1.22007,1.22008,1.21963,1.21991,121900000.0
2005-03-28 06:31:00,1.21989,1.22005,1.21982,1.22005,128300004.0
2005-03-28 06:32:00,1.21991,1.22009,1.21983,1.22009,131199996.0
2005-03-28 06:33:00,1.21984,1.21995,1.21972,1.21982,160299999.0
2005-03-28 06:34:00,1.21992,1.22009,1.21984,1.22009,169200003.0
2005-03-28 06:35:00,1.21948,1.21963,1.21945,1.2195,148099999.0
2005-03-28 06:36:00,1.21962,1.22019,1.21962,1.22015,51300000.0
2005-03-28 06:37:00,1.2202,1.22024,1.21981,1.21999,114200000.0
2005-03-28 06:38:00,1.21988,1.22024,1.21988,1.22024,109699999.0
2005-03-28 06:39:00,1.22016,1.22016,1.21964,1.21964,67799998.0
2005-03-28 06:40:00,1.22017,1.22017,1.2195,1.21958,126699999.0
2005-03-28 06:41:00,1.2197,1.21998,1.21966,1.21998,117800001.0
2005-03-28 06:42:00,1.21995,1.2201,1.21982,1.21999,137200000.0
2005-03-28 06:43:00,1.22,1.22,1.21986,1.21994,102700000.0
2005-03-28 06:44:00,1.21992,1.21992,1.21975,1.21975,24700001.0
2005-03-28 06:45:00,1.21992,1.22003,1.21948,1.21948,93399999.0
2005-03-28 06:46:00,1.21997,1.22002,1.2197,1.21975,201200001.0
2005-03-28 06:47:00,1.21983,1.22021,1.21983,1.22015,120300002.0
2005-03-28 06:48:00,1.21995,1.21995,1.21948,1.21956,56300001.0
2005-03-28 06:49:00,1.2197,1.21998,1.2197,1.21991,87100003.0
2005-03-28 06:50:00,1.22002,1.22013,1.21982,1.22011,69600000.0
2005-03-28 06:51:00,1.21987,1.21987,1.21941,1.21971,65200001.0
2005-03-28 06:52:00,1.21981,1.22011,1.21981,1.21992,173199998.0
2005-03-28 06:53:00,1.21995,1.22001,1.2195,1.2195,44300000.0
2005-03-28 06:54:00,1.21966,1.22004,1.21966,1.22,55800001.0
2005-03-28 06:55:00,1.21968,1.21984,1.21968,1.21975,150700000.0
2005-03-28 06:56:00,1.21997,1.22016,1.21989,1.22012,73100002.0
2005-03-28 06:57:00,1.22,1.2201,1.21998,1.22009,106200000.0
2005-03-28 06:58:00,1.22052,1.22052,1.21979,1.2199,113200000.0
2005-03-28 06:59:00,1.22008,1.22041,1.22008,1.22041,140500004.0
2005-03-28 07:00:00,1.22026,1.22026,1.22002,1.22002,93000001.0
2005-03-28 07:01:00,1.22019,1.22038,1.22019,1.2203,100400001.0
2005-03-28 07:02:00,1.22047,1.22047,1.21985,1.22,140400001.0
2005-03-28 07:03:00,1.22022,1.22022,1.21994,1.22002,104800000.0
2005-03-28 07:04:00,1.21988,1.22025,1.21987,1.22018,59000001.0
2005-03-28 07:05:00,1.22018,1.22036,1.22006,1.22009,60400000.0
2005-03-28 07:06:00,1.22013,1.2203,1.22011,1.2203,73500001.0
2005-03-28 07:07:00,1.22021,1.22031,1.22013,1.22021,126100001.0
2005-03-28 07:08:00,1.21996,1.22032,1.21996,1.22007,228199999.0
2005-03-28 07:09:00,1.22005,1.22022,1.22002,1.22011,44200000.0
2005-03-28 07:10:00,1.22021,1.22047,1.22006,1.22047,84600002.0
2005-03-28 07:11:00,1.2201,1.22018,1.21991,1.22005,168399999.0
2005-03-28 07:12:00,1.22003,1.22027,1.22001,1.22011,121000001.0
2005-03-28 07:13:00,1.22017,1.22017,1.21998,1.22004,86300001.0
2005-03-28 07:14:00,1.21995,1.22019,1.2199,1.21999,89600000.0
2005-03-28 07:15:00,1.21988,1.22005,1.21975,1.21997,105599999.0
2005-03-28 07:16:00,1.21994,1.22003,1.21982,1.22003,104399999.0
2005-03-28 07:17:00,1.21983,1.2202,1.21983,1.22008,95800002.0
2005-03-28 07:18:00,1.22013,1.22013,1.2195,1.21954,102000000.0
2005-03-28 07:19:00,1.2196,1.21997,1.21951,1.21956,193900002.0
2005-03-28 07:20:00,1.21952,1.21975,1.21952,1.21971,53999999.0
2005-03-28 07:21:00,1.21969,1.21974,1.21931,1.21941,63700002.0
2005-03-28 07:22:00,1.21941,1.21941,1.2192,1.21924,84800001.0
2005-03-28 07:23:00,1.21952,1.21952,1.21936,1.21936,36000000.0
2005-03-28 07:24:00,1.21939,1.21948,1.21909,1.21909,84900000.0
2005-03-28 07:25:00,1.21917,1.21946,1.21901,1.21901,81400002.0
2005-03-28 07:26:00,1.21907,1.21944,1.21907,1.21908,145100002.0
2005-03-28 07:27:00,1.21898,1.21927,1.21877,1.21903,171200000.0
2005-03-28 07:28:00,1.21912,1.21922,1.219,1.21906,152500001.0
2005-03-28 07:29:00,1.21877,1.21914,1.21872,1.21914,31600000.0
2005-03-28 07:30:00,1.21905,1.21916,1.21887,1.21908,100800001.0
2005-03-28 07:31:00,1.219,1.21921,1.21895,1.21915,149400001.0
2005-03-28 07:32:00,1.21917,1.21917,1.21897,1.2191,205199996.0
2005-03-28 07:33:00,1.2189,1.2191,1.21879,1.2189,81500002.0
2005-03-28 07:34:00,1.21893,1.21918,1.21889,1.21916,142799998.0
2005-03-28 07:35:00,1.21915,1.21924,1.21898,1.21918,70000001.0
2005-03-28 07:36:00,1.219,1.21921,1.219,1.21905,104200001.0
2005-03-28 07:37:00,1.21927,1.21935,1.21927,1.21927,68500001.0
2005-03-28 07:38:00,1.21908,1.21908,1.21887,1.21894,83000000.0
2005-03-28 07:39:00,1.21895,1.21909,1.21895,1.21905,128599998.0
2005-03-28 07:40:00,1.21887,1.21922,1.21886,1.21921,74300000.0
2005-03-28 07:41:00,1.21877,1.21898,1.21875,1.21898,109500000.0
2005-03-28 07:42:00,1.21899,1.2191,1.2189,1.21904,87700000.0
2005-03-28 07:43:00,1.21905,1.21919,1.219,1.21911,101299997.0
2005-03-28 07:44:00,1.21915,1.21943,1.21905,1.21922,97200000.0
2005-03-28 07:45:00,1.21932,1.21945,1.21908,1.21927,81800001.0
2005-03-28 07:46:00,1.21924,1.21932,1.21918,1.21919,143100004.0
2005-03-28 07:47:00,1.2193,1.2194,1.21891,1.2192,117900002.0
2005-03-28 07:48:00,1.21895,1.21907,1.21883,1.21883,130699999.0
2005-03-28 07:49:00,1.21878,1.21906,1.21867,1.21906,22600000.0
2005-03-28 07:50:00,1.21892,1.21903,1.21844,1.21844,72000000.0
2005-03-28 07:51:00,1.21844,1.21873,1.21844,1.2186,121399998.0
2005-03-28 07:52:00,1.21865,1.21865,1.21821,1.21821,84000002.0
2005-03-28 07:53:00,1.21822,1.21838,1.21809,1.21822,117700000.0
2005-03-28 07:54:00,1.21807,1.21826,1.21796,1.21812,83100001.0
2005-03-28 07:55:00,1.21835,1.21843,1.21823,1.21843,118000001.0
2005-03-28 07:56:00,1.21805,1.21848,1.21805,1.21825,137300001.0
2005-03-28 07:57:00,1.21822,1.21832,1.21812,1.21832,134599999.0
2005-03-28 07:58:00,1.21837,1.21838,1.21806,1.21828,59099999.0
2005-03-28 07:59:00,1.21827,1.21843,1.21826,1.21843,132400004.0
2005-03-28 08:00:00,1.21829,1.21841,1.21818,1.21828,140400002.0
2005-03-28 08:01:00,1.21823,1.21823,1.2181,1.2181,57300001.0
2005-03-28 08:02:00,1.21825,1.21841,1.21809,1.21838,138800001.0
2005-03-28 08:03:00,1.21788,1.21856,1.21788,1.21856,185299997.0
2005-03-28 08:04:00,1.2183,1.21833,1.21809,1.21833,99199999.0
2005-03-28 08:05:00,1.21818,1.21868,1.21812,1.21867,77899999.0
2005-03-28 08:06:00,1.21861,1.21883,1.21858,1.21863,181000000.0
2005-03-28 08:07:00,1.21877,1.21877,1.21856,1.21863,89700000.0
2005-03-28 08:08:00,1.21872,1.21885,1.21848,1.21885,115200002.0
2005-03-28 08:09:00,1.21879,1.21886,1.21865,1.21879,94500000.0
2005-03-28 08:10:00,1.2189,1.21893,1.21863,1.21885,45000000.0
2005-03-28 08:11:00,1.21876,1.21888,1.21859,1.21879,114900001.0
2005-03-28 08:12:00,1.21863,1.21904,1.21862,1.21904,57700000.0
2005-03-28 08:13:00,1.21888,1.21901,1.21871,1.21885,82699998.0
2005-03-28 08:14:00,1.2188,1.21908,1.2188,1.21891,47900000.0
2005-03-28 08:15:00,1.21877,1.21885,1.21867,1.2188,93500000.0
2005-03-28 08:16:00,1.21879,1.21901,1.21879,1.21893,59699999.0
2005-03-28 08:17:00,1.21888,1.21915,1.2188,1.21908,80499999.0
2005-03-28 08:18:00,1.21893,1.21911,1.21885,1.21892,112099997.0
2005-03-28 08:19:00,1.21884,1.21894,1.21867,1.21893,163900003.0
2005-03-28 08:20:00,1.21903,1.21916,1.21903,1.21913,43600001.0
2005-03-28 08:21:00,1.21898,1.21908,1.21891,1.21897,149099998.0
2005-03-28 08:22:00,1.21878,1.21909,1.21872,1.21902,166400002.0
2005-03-28 08:23:00,1.2192,1.21929,1.21901,1.21919,48600000.0
2005-03-28 08:24:00,1.22014,1.22041,1.21981,1.22006,211600000.0
2005-03-28 08:25:00,1.21972,1.22009,1.21948,1.22009,73400001.0
2005-03-28 08:26:00,1.2199,1.2199,1.21965,1.21989,76400002.0
2005-03-28 08:27:00,1.21984,1.22001,1.21942,1.22001,124399999.0
2005-03-28 08:28:00,1.22,1.22007,1.21978,1.21978,100900000.0
2005-03-28 08:29:00,1.21993,1.21994,1.21969,1.21994,140600000.0
2005-03-28 08:30:00,1.2199,1.21993,1.21958,1.21991,129899998.0
2005-03-28 08:31:00,1.21984,1.21986,1.21976,1.21986,121800000.0
2005-03-28 08:32:00,1.22002,1.22002,1.21975,1.21986,232299996.0
2005-03-28 08:33:00,1.21969,1.2198,1.21963,1.21974,125399997.0
2005-03-28 08:34:00,1.2198,1.21984,1.21958,1.21964,180699998.0
2005-03-28 08:35:00,1.22014,1.22014,1.21965,1.2198,101399999.0
2005-03-28 08:36:00,1.22007,1.2201,1.21984,1.21984,244600000.0
2005-03-28 08:37:00,1.21998,1.22006,1.21983,1.21997,84300001.0
2005-03-28 08:38:00,1.22027,1.22027,1.21955,1.21972,32900000.0
2005-03-28 08:39:00,1.22002,1.22003,1.21962,1.21967,126900003.0
2005-03-28 08:40:00,1.2196,1.21963,1.21927,1.21935,95700000.0
2005-03-28 08:41:00,1.21955,1.21978,1.21941,1.21956,91999999.0
2005-03-28 08:42:00,1.2195,1.21963,1.21926,1.21932,115900001.0
2005-03-28 08:43:00,1.2196,1.21971,1.2194,1.21942,107100000.0
2005-03-28 08:44:00,1.2195,1.21955,1.21922,1.21934,91300001.0
2005-03-28 08:45:00,1.2193,1.21936,1.21891,1.21899,92599999.0
2005-03-28 08:46:00,1.21922,1.21933,1.21911,1.21933,111700000.0
2005-03-28 08:47:00,1.21947,1.21947,1.21902,1.21911,196000000.0
2005-03-28 08:48:00,1.21901,1.21914,1.21895,1.21908,133800000.0
2005-03-28 08:49:00,1.21905,1.21905,1.2188,1.21895,45100000.0
2005-03-28 08:50:00,1.21888,1.21933,1.21888,1.21932,131799999.0
2005-03-28 08:51:00,1.21943,1.21948,1.21896,1.21928,142300000.0
2005-03-28 08:52:00,1.219,1.2192,1.21882,1.2192,66499999.0
2005-03-28 08:53:00,1.2191,1.21934,1.21901,1.21934,58600002.0
2005-03-28 08:54:00,1.21923,1.21951,1.21921,1.21951,135099999.0
2005-03-28 08:55:00,1.21937,1.21937,1.21897,1.21922,132699999.0
2005-03-28 08:56:00,1.21905,1.21941,1.21898,1.2192,82700000.0
2005-03-28 08:57:00,1.21913,1.21913,1.21884,1.21909,71300000.0
2005-03-28 08:58:00,1.21915,1.21925,1.21871,1.2188,100900001.0
2005-03-28 08:59:00,1.21887,1.21922,1.21887,1.21916,102999997.0
2005-03-28 09:00:00,1.21903,1.21942,1.21891,1.21942,195600001.0
2005-03-28 09:01:00,1.21888,1.21971,1.21888,1.21917,130999999.0
2005-03-28 09:02:00,1.21895,1.21907,1.21881,1.21901,113999996.0
2005-03-28 09:03:00,1.2189,1.21915,1.21884,1.21915,106099998.0
2005-03-28 09:04:00,1.21904,1.21914,1.21888,1.21892,225700003.0
2005-03-28 09:05:00,1.21891,1.21919,1.21881,1.219,108800000.0
2005-03-28 09:06:00,1.21875,1.2192,1.21875,1.21903,220300001.0
2005-03-28 09:07:00,1.21919,1.21924,1.21893,1.21915,49400000.0
2005-03-28 09:08:00,1.21925,1.21939,1.21864,1.21876,81200001.0
2005-03-28 09:09:00,1.21875,1.21916,1.21875,1.21886,68500001.0
2005-03-28 09:10:00,1.21907,1.21908,1.21872,1.21894,175600003.0
2005-03-28 09:11:00,1.21895,1.21909,1.21874,1.21882,155999999.0
2005-03-28 09:12:00,1.21894,1.21903,1.21877,1.21887,104200000.0
2005-03-28 09:13:00,1.219,1.21918,1.21879,1.21893,178499999.0
2005-03-28 09:14:00,1.2192,1.21967,1.21903,1.21958,171100000.0
2005-03-28 09:15:00,1.21978,1.22005,1.21953,1.21991,134199999.0
2005-03-28 09:16:00,1.2201,1.22019,1.21963,1.22009,125800001.0
2005-03-28 09:17:00,1.21969,1.21994,1.21944,1.21958,67899999.0
2005-03-28 09:18:00,1.21941,1.21977,1.2194,1.21969,131000004.0
2005-03-28 09:19:00,1.21959,1.21969,1.21931,1.21954,83200000.0
2005-03-28 09:20:00,1.21957,1.21971,1.21938,1.21949,126499997.0
2005-03-28 09:21:00,1.21947,1.21962,1.21932,1.21945,73899998.0
2005-03-28 09:22:00,1.21957,1.21957,1.21924,1.21924,103099999.0
2005-03-28 09:23:00,1.21955,1.21961,1.21919,1.21919,164400000.0
2005-03-28 09:24:00,1.21933,1.21959,1.21915,1.21929,60000001.0
2005-03-28 09:25:00,1.21932,1.21938,1.21876,1.21897,79799999.0
2005-03-28 09:26:00,1.21907,1.21918,1.21877,1.2191,120300003.0
2005-03-28 09:27:00,1.21915,1.21921,1.21884,1.21894,202500000.0
2005-03-28 09:28:00,1.21898,1.21927,1.21893,1.21897,94199999.0
2005-03-28 09:29:00,1.21913,1.21922,1.21895,1.21909,85400000.0
2005-03-28 09:30:00,1.21892,1.21907,1.21886,1.21892,80600001.0
2005-03-28 09:31:00,1.21899,1.2191,1.21896,1.2191,69800001.0
2005-03-28 09:32:00,1.21908,1.21917,1.21895,1.21903,24600000.0
2005-03-28 09:33:00,1.219,1.21911,1.21889,1.21905,124200003.0
2005-03-28 09:34:00,1.21909,1.21921,1.21899,1.21902,139599999.0
2005-03-28 09:35:00,1.21893,1.21921,1.21888,1.21907,133499999.0
2005-03-28 09:36:00,1.2192,1.21938,1.21906,1.2192,102099999.0
2005-03-28 09:37:00,1.21929,1.2194,1.21917,1.21919,64300000.0
2005-03-28 09:38:00,1.2192,1.21936,1.21912,1.21936,128400000.0
2005-03-28 09:39:00,1.21914,1.21934,1.21912,1.21927,218000000.0
2005-03-28 09:40:00,1.21922,1.21931,1.21913,1.21924,75400000.0
2005-03-28 09:41:00,1.21912,1.21928,1.21912,1.2192,127399999.0
2005-03-28 09:42:00,1.21935,1.21935,1.219,1.21909,117400001.0
2005-03-28 09:43:00,1.21908,1.21933,1.21901,1.21917,148300001.0
2005-03-28 09:44:00,1.2191,1.21921,1.219,1.2191,47299999.0
2005-03-28 09:45:00,1.21917,1.21917,1.21881,1.21892,94800001.0
2005-03-28 09:46:00,1.21863,1.21896,1.21859,1.21877,151200000.0
2005-03-28 09:47:00,1.21861,1.21903,1.21856,1.21875,88300001.0
2005-03-28 09:48:00,1.2187,1.21896,1.2187,1.21888,54800000.0
2005-03-28 09:49:00,1.21894,1.21907,1.21883,1.21893,196000001.0
2005-03-28 09:50:00,1.21887,1.2191,1.21874,1.2191,92500000.0
2005-03-28 09:51:00,1.21886,1.21905,1.21881,1.21905,107899999.0
2005-03-28 09:52:00,1.2188,1.21919,1.21876,1.21914,68600001.0
2005-03-28 09:53:00,1.21904,1.21904,1.21877,1.219,89399999.0
2005-03-28 09:54:00,1.21907,1.21907,1.21866,1.21896,167699999.0
2005-03-28 09:55:00,1.21895,1.21905,1.21875,1.21887,104700002.0
2005-03-28 09:56:00,1.21885,1.21904,1.21885,1.21898,48900000.0
2005-03-28 09:57:00,1.21892,1.21897,1.21868,1.21878,200699999.0
2005-03-28 09:58:00,1.2189,1.21898,1.21855,1.21873,187000001.0
2005-03-28 09:59:00,1.2188,1.21884,1.21849,1.21854,70799999.0
2005-03-28 10:00:00,1.21867,1.21879,1.21857,1.21876,26200000.0
2005-03-28 10:01:00,1.21859,1.21875,1.21859,1.21874,74199998.0
2005-03-28 10:02:00,1.21877,1.21885,1.21849,1.21861,221900002.0
2005-03-28 10:03:00,1.21872,1.21897,1.21872,1.21883,56499999.0
2005-03-28 10:04:00,1.21865,1.21899,1.21861,1.21882,176700003.0
2005-03-28 10:05:00,1.21886,1.21897,1.21876,1.21894,146799999.0
2005-03-28 10:06:00,1.2189,1.21899,1.21885,1.21892,216899999.0
2005-03-28 10:07:00,1.21872,1.21894,1.2187,1.21886,133700002.0
2005-03-28 10:08:00,1.21892,1.21904,1.21879,1.21888,161500000.0
2005-03-28 10:09:00,1.21896,1.21904,1.21877,1.21894,109099999.0
2005-03-28 10:10:00,1.21897,1.21912,1.21878,1.21912,187599997.0
2005-03-28 10:11:00,1.21872,1.21889,1.21872,1.21889,40100000.0
2005-03-28 10:12:00,1.21885,1.219,1.21874,1.21892,70000001.0
2005-03-28 10:13:00,1.21897,1.2191,1.21888,1.2189,181500000.0
2005-03-28 10:14:00,1.21898,1.21912,1.21886,1.21901,91500000.0
2005-03-28 10:15:00,1.21888,1.21898,1.21878,1.2189,183100002.0
2005-03-28 10:16:00,1.21892,1.21919,1.21882,1.21909,163099998.0
2005-03-28 10:17:00,1.21903,1.21908,1.21884,1.2189,111700003.0
2005-03-28 10:18:00,1.21868,1.21909,1.21868,1.21884,153699998.0
2005-03-28 10:19:00,1.21897,1.2191,1.21877,1.2191,145700003.0
2005-03-28 10:20:00,1.21925,1.2194,1.21882,1.21888,61300000.0
2005-03-28 10:21:00,1.21865,1.21918,1.21864,1.21909,54099999.0
2005-03-28 10:22:00,1.21896,1.21918,1.21896,1.21909,159900003.0
2005-03-28 10:23:00,1.21893,1.21935,1.21892,1.21934,103800001.0
2005-03-28 10:24:00,1.21914,1.21914,1.21867,1.21875,89500002.0
2005-03-28 10:25:00,1.21862,1.21894,1.21856,1.21891,129399999.0
2005-03-28 10:26:00,1.21888,1.21905,1.21878,1.21893,109100002.0
2005-03-28 10:27:00,1.21905,1.21918,1.21886,1.2189,182800001.0
2005-03-28 10:28:00,1.21876,1.21889,1.21859,1.21875,58700001.0
2005-03-28 10:29:00,1.2188,1.21902,1.21879,1.21891,130700003.0
2005-03-28 10:30:00,1.21878,1.21914,1.21875,1.21882,133600000.0
2005-03-28 10:31:00,1.21879,1.21887,1.21871,1.21876,74400000.0
2005-03-28 10:32:00,1.21881,1.21912,1.21881,1.21906,168699997.0
2005-03-28 10:33:00,1.21878,1.21926,1.21878,1.21926,152300001.0
2005-03-28 10:34:00,1.21906,1.21939,1.21904,1.21934,150500001.0
2005-03-28 10:35:00,1.21914,1.2193,1.21913,1.21923,81200002.0
2005-03-28 10:36:00,1.21925,1.21937,1.21915,1.21926,157500000.0
2005-03-28 10:37:00,1.21909,1.21951,1.21906,1.21951,92799998.0
2005-03-28 10:38:00,1.21932,1.21946,1.2192,1.2192,176200001.0
2005-03-28 10:39:00,1.21945,1.21974,1.2193,1.21958,151399999.0
2005-03-28 10:40:00,1.21942,1.21969,1.2193,1.21948,72600002.0
2005-03-28 10:41:00,1.21943,1.21943,1.21924,1.21938,93100000.0
2005-03-28 10:42:00,1.21948,1.21951,1.21932,1.21938,114400000.0
2005-03-28 10:43:00,1.21933,1.21946,1.21917,1.2194,150700002.0
2005-03-28 10:44:00,1.21939,1.21963,1.21927,1.21927,87500001.0
2005-03-28 10:45:00,1.21955,1.21958,1.21931,1.2194,211299998.0
2005-03-28 10:46:00,1.2195,1.21963,1.21934,1.21942,125400001.0
2005-03-28 10:47:00,1.21951,1.21951,1.2191,1.21922,173500000.0
2005-03-28 10:48:00,1.21917,1.21933,1.21908,1.21917,170800001.0
2005-03-28 10:49:00,1.21929,1.21929,1.21914,1.21927,163600001.0
2005-03-28 10:50:00,1.21937,1.21942,1.21884,1.219,139000000.0
2005-03-28 10:51:00,1.2196,1.2196,1.21905,1.21922,89800001.0
2005-03-28 10:52:00,1.21908,1.21924,1.21906,1.21911,102800001.0
2005-03-28 10:53:00,1.2192,1.21923,1.21903,1.21906,63700000.0
2005-03-28 10:54:00,1.21939,1.21946,1.21916,1.21935,150499999.0
2005-03-28 10:55:00,1.21945,1.21947,1.21918,1.21918,82800000.0
2005-03-28 10:56:00,1.2193,1.21948,1.21918,1.21927,89699998.0
2005-03-28 10:57:00,1.21898,1.21944,1.21898,1.21915,84900000.0
2005-03-28 10:58:00,1.21902,1.21948,1.21902,1.21921,142999998.0
2005-03-28 10:59:00,1.21903,1.21915,1.21894,1.21897,168800001.0
2005-03-28 11:00:00,1.21911,1.2194,1.21908,1.2192,149600001.0
2005-03-28 11:01:00,1.2193,1.21934,1.21901,1.21924,92099999.0
2005-03-28 11:02:00,1.21911,1.21936,1.21905,1.21936,47300000.0
2005-03-28 11:03:00,1.21938,1.21938,1.21907,1.21937,106700000.0
2005-03-28 11:04:00,1.21942,1.21942,1.21906,1.21914,163699997.0
2005-03-28 11:05:00,1.21915,1.21928,1.21908,1.21925,96700000.0
2005-03-28 11:06:00,1.21927,1.21927,1.21905,1.21919,127499997.0
2005-03-28 11:07:00,1.21924,1.21937,1.219,1.21937,181000004.0
2005-03-28 11:08:00,1.21911,1.21935,1.21903,1.21929,108599999.0
2005-03-28 11:09:00,1.21919,1.21919,1.21908,1.21918,55300000.0
2005-03-28 11:10:00,1.21913,1.21926,1.21912,1.2192,77400000.0
2005-03-28 11:11:00,1.21901,1.21918,1.21896,1.21918,121500001.0
2005-03-28 11:12:00,1.21908,1.21931,1.219,1.21917,126399998.0
2005-03-28 11:13:00,1.21925,1.21925,1.21905,1.21908,128799998.0
2005-03-28 11:14:00,1.21915,1.21927,1.21903,1.21903,45800000.0
2005-03-28 11:15:00,1.2194,1.21964,1.21926,1.21937,119200000.0
2005-03-28 11:16:00,1.21939,1.21962,1.2192,1.2192,119300001.0
2005-03-28 11:17:00,1.21938,1.21955,1.21925,1.21955,103500001.0
2005-03-28 11:18:00,1.21935,1.21961,1.21917,1.21928,112300000.0
2005-03-28 11:19:00,1.21931,1.21957,1.21931,1.21933,194899997.0
2005-03-28 11:20:00,1.21927,1.21934,1.21927,1.21927,105300000.0
2005-03-28 11:21:00,1.2193,1.21931,1.21915,1.21927,123700002.0
2005-03-28 11:22:00,1.21944,1.21976,1.21914,1.21957,60399999.0
2005-03-28 11:23:00,1.2193,1.21997,1.21926,1.21979,180699996.0
2005-03-28 11:24:00,1.21962,1.21974,1.21917,1.21942,108100001.0
2005-03-28 11:25:00,1.21945,1.2195,1.21915,1.21933,170900003.0
2005-03-28 11:26:00,1.2195,1.21965,1.21914,1.21931,55900000.0
2005-03-28 11:27:00,1.2193,1.21975,1.21927,1.21953,107200002.0
2005-03-28 11:28:00,1.21923,1.21949,1.2192,1.21945,57800001.0
2005-03-28 11:29:00,1.21943,1.21965,1.21898,1.21902,38500000.0
2005-03-28 11:30:00,1.21917,1.21917,1.21883,1.21892,93400000.0
2005-03-28 11:31:00,1.21887,1.21902,1.21873,1.21899,79799998.0
2005-03-28 11:32:00,1.219,1.21905,1.21871,1.21875,81400000.0
2005-03-28 11:33:00,1.2187,1.2187,1.21858,1.21867,38700000.0
2005-03-28 11:34:00,1.21887,1.21889,1.21859,1.21872,137400001.0
2005-03-28 11:35:00,1.21882,1.2189,1.21854,1.21881,114099999.0
2005-03-28 11:36:00,1.21857,1.21872,1.21848,1.21862,139300000.0
2005-03-28 11:37:00,1.21864,1.21877,1.21849,1.21877,144800002.0
2005-03-28 11:38:00,1.2187,1.2187,1.2185,1.21868,105899998.0
2005-03-28 11:39:00,1.21879,1.21886,1.21854,1.21869,124700001.0
2005-03-28 11:40:00,1.21852,1.21884,1.21852,1.21877,86600002.0
2005-03-28 11:41:00,1.21858,1.2187,1.21847,1.2187,89599999.0
2005-03-28 11:42:00,1.21878,1.21878,1.21831,1.21855,84000001.0
2005-03-28 11:43:00,1.21823,1.21855,1.21821,1.21845,186699996.0
2005-03-28 11:44:00,1.21823,1.2186,1.21802,1.21842,110299999.0
2005-03-28 11:45:00,1.21872,1.21872,1.21831,1.21837,118800000.0
2005-03-28 11:46:00,1.2185,1.21866,1.21849,1.21855,70800001.0
2005-03-28 11:47:00,1.21848,1.2187,1.2184,1.21866,97199998.0
2005-03-28 11:48:00,1.21861,1.21861,1.21839,1.21839,68700001.0
2005-03-28 11:49:00,1.21854,1.21863,1.21848,1.21848,75000000.0
2005-03-28 11:50:00,1.2184,1.21851,1.21818,1.21827,121900001.0
2005-03-28 11:51:00,1.21808,1.21831,1.21801,1.21814,79700001.0
2005-03-28 11:52:00,1.21818,1.21842,1.21752,1.2178,54399999.0
2005-03-28 11:53:00,1.21802,1.21823,1.21802,1.2182,120099998.0
2005-03-28 11:54:00,1.21831,1.21831,1.2177,1.21788,84599999.0
2005-03-28 11:55:00,1.2179,1.21808,1.21776,1.21808,118499999.0
2005-03-28 11:56:00,1.21785,1.21826,1.21773,1.21826,130800002.0
2005-03-28 11:57:00,1.2179,1.21799,1.21784,1.2179,261900006.0
2005-03-28 11:58:00,1.21788,1.21801,1.21785,1.21796,94000002.0
2005-03-28 11:59:00,1.21778,1.21806,1.21768,1.21806,58300001.0
2005-03-28 12:00:00,1.21812,1.21827,1.21803,1.21827,114200001.0
2005-03-28 12:01:00,1.21785,1.21796,1.21778,1.21793,130900000.0
2005-03-28 12:02:00,1.21805,1.21819,1.21787,1.21787,84600001.0
2005-03-28 12:03:00,1.21787,1.2181,1.21785,1.21798,48000000.0
2005-03-28 12:04:00,1.21807,1.21808,1.21781,1.21798,196100002.0
2005-03-28 12:05:00,1.21825,1.21834,1.21802,1.21817,110099999.0
2005-03-28 12:06:00,1.21798,1.21869,1.21798,1.21819,148500003.0
2005-03-28 12:07:00,1.21783,1.21861,1.21781,1.21861,122299998.0
2005-03-28 12:08:00,1.21823,1.21839,1.218,1.21819,112000000.0
2005-03-28 12:09:00,1.218,1.21834,1.21794,1.21812,45700000.0
2005-03-28 12:10:00,1.218,1.21842,1.218,1.21815,92200002.0
2005-03-28 12:11:00,1.21788,1.21847,1.21788,1.21846,156000002.0
2005-03-28 12:12:00,1.21828,1.21828,1.21765,1.21801,141800001.0
2005-03-28 12:13:00,1.21793,1.21819,1.21791,1.21812,140700004.0
2005-03-28 12:14:00,1.2179,1.21817,1.21777,1.21793,162000000.0
2005-03-28 12:15:00,1.21775,1.21818,1.21775,1.2181,123600000.0
2005-03-28 12:16:00,1.2178,1.21831,1.21773,1.21794,158099999.0
2005-03-28 12:17:00,1.21827,1.21829,1.21795,1.21822,95700000.0
2005-03-28 12:18:00,1.21792,1.21799,1.21776,1.21776,131699999.0
2005-03-28 12:19:00,1.21785,1.21805,1.21785,1.2179,66800000.0
2005-03-28 12:20:00,1.21773,1.21792,1.21771,1.21784,55599998.0
2005-03-28 12:21:00,1.21787,1.21815,1.21779,1.21783,126899999.0
2005-03-28 12:22:00,1.21824,1.21829,1.21779,1.21786,69399999.0
2005-03-28 12:23:00,1.21795,1.21816,1.21795,1.21811,58900001.0
2005-03-28 12:24:00,1.21803,1.21826,1.21798,1.21817,122999999.0
2005-03-28 12:25:00,1.21802,1.21821,1.21797,1.21821,65700000.0
2005-03-28 12:26:00,1.21825,1.21829,1.21799,1.2182,108300001.0
2005-03-28 12:27:00,1.2179,1.21831,1.2179,1.21819,146200000.0
2005-03-28 12:28:00,1.21806,1.2184,1.21786,1.2184,147500002.0
2005-03-28 12:29:00,1.21817,1.21839,1.21815,1.21825,66100001.0
2005-03-28 12:30:00,1.21791,1.21817,1.21791,1.218,123500002.0
2005-03-28 12:31:00,1.21817,1.21853,1.21806,1.21853,179800001.0
2005-03-28 12:32:00,1.21824,1.21824,1.2179,1.21803,30100000.0
2005-03-28 12:33:00,1.21796,1.2181,1.21791,1.2181,90500000.0
2005-03-28 12:34:00,1.218,1.21832,1.21794,1.21823,81100000.0
2005-03-28 12:35:00,1.2182,1.21825,1.21799,1.21825,103000000.0
2005-03-28 12:36:00,1.21823,1.21842,1.2181,1.21818,99400001.0
2005-03-28 12:37:00,1.21815,1.21822,1.21808,1.21808,104299999.0
2005-03-28 12:38:00,1.21801,1.21823,1.21799,1.21816,184199998.0
2005-03-28 12:39:00,1.21813,1.21857,1.21802,1.21847,151599999.0
2005-03-28 12:40:00,1.21837,1.2184,1.21813,1.21835,40100000.0
2005-03-28 12:41:00,1.21847,1.21848,1.21818,1.21824,39000000.0
2005-03-28 12:42:00,1.21816,1.21848,1.21811,1.21848,157199999.0
2005-03-28 12:43:00,1.21804,1.21846,1.21795,1.21846,97400001.0
2005-03-28 12:44:00,1.21815,1.21847,1.21811,1.21837,106899998.0
2005-03-28 12:45:00,1.2182,1.21858,1.2182,1.21858,115999999.0
2005-03-28 12:46:00,1.21808,1.21833,1.21787,1.21833,92900001.0
2005-03-28 12:47:00,1.21805,1.21849,1.21805,1.21831,126500002.0
2005-03-28 12:48:00,1.21839,1.21849,1.21805,1.21815,142299999.0
2005-03-28 12:49:00,1.21867,1.21868,1.21827,1.21827,120900002.0
2005-03-28 12:50:00,1.21858,1.21868,1.21832,1.21837,92300000.0
2005-03-28 12:51:00,1.21838,1.21846,1.21777,1.21846,63000001.0
2005-03-28 12:52:00,1.21841,1.21841,1.21792,1.21808,46600000.0
2005-03-28 12:53:00,1.21867,1.21867,1.21818,1.21819,218700001.0
2005-03-28 12:54:00,1.21832,1.2184,1.21824,1.21825,102300002.0
2005-03-28 12:55:00,1.21806,1.21824,1.21806,1.21816,78400000.0
2005-03-28 12:56:00,1.21805,1.21838,1.21796,1.21838,89500000.0
2005-03-28 12:57:00,1.21803,1.21852,1.218,1.2183,163699997.0
2005-03-28 12:58:00,1.21822,1.2184,1.218,1.2184,83799999.0
2005-03-28 12:59:00,1.21801,1.21856,1.21801,1.21843,77899999.0
2005-03-28 13:00:00,1.21852,1.2186,1.21812,1.21813,104099999.0
2005-03-28 13:01:00,1.21842,1.21855,1.21824,1.21855,95200002.0
2005-03-28 13:02:00,1.21795,1.21831,1.21785,1.21813,160100002.0
2005-03-28 13:03:00,1.21782,1.21816,1.21782,1.21808,59499999.0
2005-03-28 13:04:00,1.21825,1.21847,1.21799,1.21799,116799998.0
2005-03-28 13:05:00,1.21788,1.2184,1.21782,1.21835,117800002.0
2005-03-28 13:06:00,1.21792,1.21803,1.21783,1.21793,166600002.0
2005-03-28 13:07:00,1.21813,1.21824,1.21787,1.2179,111900001.0
2005-03-28 13:08:00,1.21814,1.2183,1.21791,1.21791,78100001.0
2005-03-28 13:09:00,1.21791,1.21819,1.21765,1.21765,161400001.0
2005-03-28 13:10:00,1.21785,1.21814,1.21761,1.21779,115300001.0
2005-03-28 13:11:00,1.21774,1.21833,1.21774,1.21828,125500002.0
2005-03-28 13:12:00,1.21813,1.21855,1.21796,1.21798,161400003.0
2005-03-28 13:13:00,1.21804,1.21836,1.21771,1.21771,154300000.0
2005-03-28 13:14:00,1.21773,1.21853,1.21768,1.21853,140700000.0
2005-03-28 13:15:00,1.21797,1.2181,1.21786,1.21789,75799999.0
2005-03-28 13:16:00,1.21781,1.21839,1.21781,1.21826,73000001.0
2005-03-28 13:17:00,1.21797,1.21816,1.21794,1.21812,126500000.0
2005-03-28 13:18:00,1.2179,1.21817,1.21787,1.21787,93900001.0
2005-03-28 13:19:00,1.21791,1.21845,1.21791,1.21805,130700002.0
2005-03-28 13:20:00,1.21791,1.21834,1.21791,1.21834,74200000.0
2005-03-28 13:21:00,1.218,1.21817,1.21784,1.21793,144500001.0
2005-03-28 13:22:00,1.21799,1.21823,1.21778,1.21791,53400001.0
2005-03-28 13:23:00,1.2177,1.2181,1.21768,1.2179,121400001.0
2005-03-28 13:24:00,1.21787,1.21813,1.21778,1.21799,217999999.0
2005-03-28 13:25:00,1.21785,1.21816,1.21785,1.21804,67300000.0
2005-03-28 13:26:00,1.21788,1.21808,1.21775,1.21789,149499998.0
2005-03-28 13:27:00,1.218,1.21817,1.21779,1.21782,87700000.0
2005-03-28 13:28:00,1.21795,1.21832,1.21795,1.21802,46699999.0
2005-03-28 13:29:00,1.2178,1.21829,1.21771,1.21828,119000002.0
2005-03-28 13:30:00,1.21773,1.21828,1.21768,1.21795,73600000.0
2005-03-28 13:31:00,1.21757,1.21846,1.21757,1.21841,95900000.0
2005-03-28 13:32:00,1.21823,1.2184,1.21792,1.2184,115800001.0
2005-03-28 13:33:00,1.21852,1.21852,1.21783,1.21783,53900000.0
2005-03-28 13:34:00,1.21792,1.2181,1.21788,1.21797,106700000.0
2005-03-28 13:35:00,1.2181,1.21845,1.21807,1.21845,141300001.0
2005-03-28 13:36:00,1.21828,1.21848,1.21805,1.21848,116399999.0
2005-03-28 13:37:00,1.2183,1.21842,1.21808,1.21842,121700003.0
2005-03-28 13:38:00,1.21757,1.21809,1.21745,1.21781,143200002.0
2005-03-28 13:39:00,1.21727,1.21738,1.21673,1.2169,152500003.0
2005-03-28 13:40:00,1.21693,1.21714,1.21663,1.21679,160000003.0
2005-03-28 13:41:00,1.21679,1.21691,1.21657,1.21657,149599996.0
2005-03-28 13:42:00,1.21658,1.21697,1.21647,1.21683,95800000.0
2005-03-28 13:43:00,1.21692,1.21692,1.21656,1.21656,5200000.0
2005-03-28 13:44:00,1.21688,1.21691,1.21654,1.21654,52100000.0
2005-03-28 13:45:00,1.21648,1.21691,1.21648,1.21672,117399999.0
2005-03-28 13:46:00,1.21684,1.21707,1.21684,1.21697,75600000.0
2005-03-28 13:47:00,1.21656,1.21682,1.21651,1.21677,68500001.0
2005-03-28 13:48:00,1.21677,1.21691,1.21666,1.21674,109500001.0
2005-03-28 13:49:00,1.21672,1.21678,1.21654,1.21658,76799999.0
2005-03-28 13:50:00,1.21647,1.21669,1.21647,1.21656,89500001.0
2005-03-28 13:51:00,1.21652,1.21668,1.21652,1.2166,84200000.0
2005-03-28 13:52:00,1.21685,1.217,1.21666,1.21684,75300000.0
2005-03-28 13:53:00,1.2168,1.2169,1.21656,1.21657,140000000.0
2005-03-28 13:54:00,1.21672,1.21679,1.21644,1.21657,207699998.0
2005-03-28 13:55:00,1.21685,1.21685,1.21645,1.2167,111700002.0
2005-03-28 13:56:00,1.21665,1.21665,1.21619,1.21641,153199998.0
2005-03-28 13:57:00,1.21628,1.21646,1.21604,1.21624,129200003.0
2005-03-28 13:58:00,1.21618,1.21651,1.21618,1.21639,183899999.0
2005-03-28 13:59:00,1.21641,1.21641,1.21618,1.21635,88600001.0
2005-03-28 14:00:00,1.2163,1.21674,1.2163,1.2166,194300005.0
2005-03-28 14:01:00,1.21655,1.217,1.21649,1.2169,89000000.0
2005-03-28 14:02:00,1.21676,1.21694,1.21673,1.21683,227599996.0
2005-03-28 14:03:00,1.21697,1.21698,1.21666,1.2168,148699997.0
2005-03-28 14:04:00,1.21686,1.21701,1.21686,1.2169,107100000.0
2005-03-28 14:05:00,1.21675,1.21691,1.21655,1.21669,75099999.0
2005-03-28 14:06:00,1.21653,1.21694,1.21651,1.21694,200400000.0
2005-03-28 14:07:00,1.21688,1.21692,1.21668,1.21685,100600000.0
2005-03-28 14:08:00,1.21663,1.21679,1.21652,1.21657,123199999.0
2005-03-28 14:09:00,1.21663,1.21666,1.21649,1.21655,94399999.0
2005-03-28 14:10:00,1.21654,1.21695,1.21645,1.21695,151500001.0
2005-03-28 14:11:00,1.2168,1.21725,1.21677,1.21721,138399997.0
2005-03-28 14:12:00,1.21723,1.21762,1.2171,1.2172,117899999.0
2005-03-28 14:13:00,1.21718,1.21728,1.21707,1.2171,59700001.0
2005-03-28 14:14:00,1.21737,1.21775,1.21737,1.2175,129400001.0
2005-03-28 14:15:00,1.21735,1.21752,1.21721,1.21727,76200000.0
2005-03-28 14:16:00,1.21723,1.21757,1.21721,1.21757,122900004.0
2005-03-28 14:17:00,1.21748,1.21748,1.21701,1.21736,28300000.0
2005-03-28 14:18:00,1.2174,1.21753,1.21714,1.21726,123100003.0
2005-03-28 14:19:00,1.21742,1.21894,1.21742,1.21894,96700001.0
2005-03-28 14:20:00,1.21845,1.21883,1.21801,1.21814,75000000.0
2005-03-28 14:21:00,1.2184,1.21857,1.21823,1.21855,98499997.0
2005-03-28 14:22:00,1.2184,1.2184,1.21785,1.21788,109500001.0
2005-03-28 14:23:00,1.21791,1.2182,1.21786,1.21806,65800000.0
2005-03-28 14:24:00,1.21783,1.21789,1.21756,1.21756,151700003.0
2005-03-28 14:25:00,1.21742,1.21774,1.21742,1.21772,96200000.0
2005-03-28 14:26:00,1.21784,1.21805,1.21776,1.21782,131500002.0
2005-03-28 14:27:00,1.21785,1.218,1.21776,1.21789,53300001.0
2005-03-28 14:28:00,1.21791,1.21803,1.21783,1.21797,120400000.0
2005-03-28 14:29:00,1.2178,1.21801,1.21775,1.21801,162600001.0
2005-03-28 14:30:00,1.21783,1.21829,1.21777,1.2181,190000001.0
2005-03-28 14:31:00,1.21817,1.21817,1.21762,1.21795,60600000.0
2005-03-28 14:32:00,1.21835,1.21838,1.21801,1.21809,59100001.0
2005-03-28 14:33:00,1.21814,1.21823,1.21804,1.21813,210799999.0
2005-03-28 14:34:00,1.21821,1.21821,1.21795,1.21798,149699999.0
2005-03-28 14:35:00,1.21829,1.21844,1.2182,1.2183,126999999.0
2005-03-28 14:36:00,1.21842,1.21842,1.21815,1.21823,71100000.0
2005-03-28 14:37:00,1.21831,1.21833,1.21808,1.21827,182299997.0
2005-03-28 14:38:00,1.21809,1.21824,1.218,1.21808,110700002.0
2005-03-28 14:39:00,1.2179,1.21814,1.21782,1.21795,94600000.0
2005-03-28 14:40:00,1.21761,1.21785,1.21757,1.21767,66600000.0
2005-03-28 14:41:00,1.21768,1.21784,1.21756,1.2176,194200000.0
2005-03-28 14:42:00,1.21757,1.2177,1.2173,1.21741,127900000.0
2005-03-28 14:43:00,1.21753,1.2177,1.21723,1.2177,137000002.0
2005-03-28 14:44:00,1.21762,1.21778,1.21762,1.21773,162000000.0
2005-03-28 14:45:00,1.21772,1.2178,1.21756,1.21778,111599999.0
2005-03-28 14:46:00,1.21775,1.21799,1.2177,1.21798,102100000.0
2005-03-28 14:47:00,1.21767,1.21804,1.21754,1.21756,61099998.0
2005-03-28 14:48:00,1.21763,1.21807,1.21754,1.21804,77399999.0
2005-03-28 14:49:00,1.2177,1.21796,1.21758,1.21785,137000001.0
2005-03-28 14:50:00,1.2181,1.21815,1.21779,1.21779,66600000.0
2005-03-28 14:51:00,1.2177,1.21811,1.21768,1.21806,46200000.0
2005-03-28 14:52:00,1.21807,1.21809,1.2174,1.2174,124400002.0
2005-03-28 14:53:00,1.21803,1.21827,1.218,1.21801,88800000.0
2005-03-28 14:54:00,1.21803,1.21813,1.2178,1.2179,191600001.0
2005-03-28 14:55:00,1.21842,1.21842,1.21794,1.2181,154400001.0
2005-03-28 14:56:00,1.218,1.21836,1.218,1.21828,124200000.0
2005-03-28 14:57:00,1.21798,1.21837,1.21797,1.21837,91600001.0
2005-03-28 14:58:00,1.21824,1.21833,1.21806,1.21816,136500001.0
2005-03-28 14:59:00,1.21835,1.21835,1.21799,1.21804,104800000.0
2005-03-28 15:00:00,1.21815,1.21826,1.21799,1.21802,110599998.0
2005-03-28 15:01:00,1.21812,1.21827,1.21794,1.21823,140000001.0
2005-03-28 15:02:00,1.21825,1.21825,1.21801,1.21801,76700002.0
2005-03-28 15:03:00,1.21815,1.21825,1.21797,1.21799,109600000.0
2005-03-28 15:04:00,1.2181,1.21813,1.2179,1.21812,174999999.0
2005-03-28 15:05:00,1.2178,1.21812,1.21767,1.21794,134399999.0
2005-03-28 15:06:00,1.21792,1.21803,1.21784,1.21793,124399999.0
2005-03-28 15:07:00,1.2178,1.21801,1.21766,1.21801,138899997.0
2005-03-28 15:08:00,1.21795,1.21805,1.21774,1.21774,201100000.0
2005-03-28 15:09:00,1.21797,1.21803,1.2176,1.21792,161399998.0
2005-03-28 15:10:00,1.21788,1.21796,1.2175,1.21755,112699999.0
2005-03-28 15:11:00,1.21753,1.21798,1.21753,1.21797,97100000.0
2005-03-28 15:12:00,1.21792,1.21801,1.21766,1.21783,209099996.0
2005-03-28 15:13:00,1.21777,1.2179,1.21757,1.21772,117099998.0
2005-03-28 15:14:00,1.21777,1.21806,1.21777,1.21777,120400000.0
2005-03-28 15:15:00,1.2176,1.21782,1.2176,1.21775,113299999.0
2005-03-28 15:16:00,1.21777,1.21806,1.21777,1.21798,71700001.0
2005-03-28 15:17:00,1.21817,1.2183,1.21783,1.21821,94700001.0
2005-03-28 15:18:00,1.21835,1.21851,1.21813,1.21816,42300000.0
2005-03-28 15:19:00,1.21821,1.2186,1.21821,1.2184,88300001.0
2005-03-28 15:20:00,1.2184,1.21853,1.21815,1.21819,91399999.0
2005-03-28 15:21:00,1.21793,1.2184,1.21793,1.2183,103700000.0
2005-03-28 15:22:00,1.21827,1.21846,1.2182,1.21842,89800002.0
2005-03-28 15:23:00,1.21856,1.21885,1.21856,1.21867,44900001.0
2005-03-28 15:24:00,1.21882,1.2189,1.21876,1.21886,93200000.0
2005-03-28 15:25:00,1.2187,1.21888,1.21863,1.21863,114300000.0
2005-03-28 15:26:00,1.21868,1.21881,1.21862,1.21875,154300002.0
2005-03-28 15:27:00,1.21853,1.21892,1.21845,1.21875,94400000.0
2005-03-28 15:28:00,1.21906,1.21911,1.21886,1.21901,112300000.0
2005-03-28 15:29:00,1.21908,1.21915,1.21899,1.21915,148399996.0
2005-03-28 15:30:00,1.21924,1.21942,1.21907,1.21922,190099996.0
2005-03-28 15:31:00,1.21937,1.21953,1.21914,1.21924,115599999.0
2005-03-28 15:32:00,1.21932,1.21936,1.2192,1.21936,159699999.0
2005-03-28 15:33:00,1.21938,1.2198,1.21915,1.2196,120600003.0
2005-03-28 15:34:00,1.21967,1.21967,1.21911,1.2192,64999999.0
2005-03-28 15:35:00,1.21925,1.21935,1.21915,1.21916,77100001.0
2005-03-28 15:36:00,1.21893,1.2192,1.21867,1.21867,105000002.0
2005-03-28 15:37:00,1.21915,1.21945,1.21908,1.2193,109699998.0
2005-03-28 15:38:00,1.21925,1.21937,1.21925,1.21936,88299999.0
2005-03-28 15:39:00,1.21933,1.21985,1.21932,1.21972,53599999.0
2005-03-28 15:40:00,1.22005,1.22031,1.21974,1.22031,98800001.0
2005-03-28 15:41:00,1.22035,1.22063,1.22018,1.2202,80800001.0
2005-03-28 15:42:00,1.22018,1.22073,1.22011,1.22064,137600003.0
2005-03-28 15:43:00,1.22065,1.22078,1.22034,1.22053,92900000.0
2005-03-28 15:44:00,1.22058,1.22087,1.22058,1.22065,105900001.0
2005-03-28 15:45:00,1.22065,1.22083,1.22059,1.22068,111000001.0
2005-03-28 15:46:00,1.22044,1.22087,1.22044,1.22086,130200001.0
2005-03-28 15:47:00,1.2211,1.22115,1.22075,1.22102,97800001.0
2005-03-28 15:48:00,1.22105,1.22118,1.22092,1.22115,184300000.0
2005-03-28 15:49:00,1.22115,1.22127,1.22113,1.22119,121900002.0
2005-03-28 15:50:00,1.2211,1.22177,1.22098,1.22175,60699999.0
2005-03-28 15:51:00,1.2221,1.22229,1.22156,1.22222,82099999.0
2005-03-28 15:52:00,1.22245,1.22252,1.22177,1.22225,93600002.0
2005-03-28 15:53:00,1.22267,1.2227,1.22235,1.22251,107600001.0
2005-03-28 15:54:00,1.22245,1.22253,1.22232,1.22242,68900000.0
2005-03-28 15:55:00,1.22232,1.22257,1.22221,1.22257,165199996.0
2005-03-28 15:56:00,1.22247,1.22255,1.22224,1.22243,157100003.0
2005-03-28 15:57:00,1.2224,1.22323,1.22238,1.2232,119400002.0
2005-03-28 15:58:00,1.22332,1.22343,1.22287,1.22302,133999999.0
2005-03-28 15:59:00,1.22282,1.22293,1.22266,1.22269,87799998.0
2005-03-28 16:00:00,1.22245,1.22254,1.22222,1.2225,56900001.0
2005-03-28 16:01:00,1.22245,1.22256,1.22235,1.2225,81499999.0
2005-03-28 16:02:00,1.22228,1.22252,1.22218,1.22246,188899997.0
2005-03-28 16:03:00,1.22238,1.22251,1.22225,1.22248,147200004.0
2005-03-28 16:04:00,1.2224,1.22253,1.22218,1.22226,103800001.0
2005-03-28 16:05:00,1.22223,1.22244,1.22216,1.22238,88300001.0
2005-03-28 16:06:00,1.22242,1.22243,1.22192,1.22199,37900001.0
2005-03-28 16:07:00,1.22217,1.22217,1.22175,1.22177,143800002.0
2005-03-28 16:08:00,1.22164,1.22198,1.22164,1.2218,124200000.0
2005-03-28 16:09:00,1.22172,1.22179,1.22127,1.22138,93800000.0
2005-03-28 16:10:00,1.22164,1.22168,1.22113,1.22138,55200000.0
2005-03-28 16:11:00,1.22135,1.22159,1.22134,1.22149,150599999.0
2005-03-28 16:12:00,1.2213,1.22177,1.2213,1.22169,139899998.0
2005-03-28 16:13:00,1.22135,1.22163,1.22124,1.22139,83090000.0
2005-03-28 16:14:00,1.22127,1.22134,1.22071,1.22077,156900001.0
2005-03-28 16:15:00,1.22075,1.22103,1.2206,1.22095,91300000.0
2005-03-28 16:16:00,1.22067,1.22084,1.22035,1.22084,102699998.0
2005-03-28 16:17:00,1.22075,1.22078,1.22054,1.22054,74999998.0
2005-03-28 16:18:00,1.2205,1.22102,1.22039,1.221,69900000.0
2005-03-28 16:19:00,1.22102,1.22116,1.22081,1.22097,138300000.0
2005-03-28 16:20:00,1.2208,1.22095,1.22067,1.22089,163600000.0
2005-03-28 16:21:00,1.2209,1.22099,1.22067,1.22072,120400001.0
2005-03-28 16:22:00,1.22074,1.22088,1.22046,1.22046,111199998.0
2005-03-28 16:23:00,1.22073,1.22089,1.2206,1.22072,91100000.0
2005-03-28 16:24:00,1.22075,1.22095,1.22064,1.22069,151000002.0
2005-03-28 16:25:00,1.22085,1.22095,1.22062,1.2208,70100001.0
2005-03-28 16:26:00,1.2207,1.22111,1.22066,1.22103,152899999.0
2005-03-28 16:27:00,1.22083,1.2212,1.22075,1.2212,154100004.0
2005-03-28 16:28:00,1.22123,1.22137,1.22097,1.22127,85800000.0
2005-03-28 16:29:00,1.22132,1.22142,1.22115,1.22142,104900001.0
2005-03-28 16:30:00,1.22143,1.2215,1.22112,1.22122,74499998.0
2005-03-28 16:31:00,1.22105,1.22109,1.2208,1.22102,33300000.0
2005-03-28 16:32:00,1.22117,1.22133,1.22085,1.22125,144399999.0
2005-03-28 16:33:00,1.22106,1.22132,1.22106,1.22129,174700001.0
2005-03-28 16:34:00,1.22123,1.22133,1.22113,1.22118,59500001.0
2005-03-28 16:35:00,1.22112,1.22155,1.22112,1.22147,157700002.0
2005-03-28 16:36:00,1.22143,1.22176,1.22131,1.22175,105300000.0
2005-03-28 16:37:00,1.22179,1.22228,1.22167,1.22228,130500001.0
2005-03-28 16:38:00,1.22237,1.22238,1.22182,1.22195,166800001.0
2005-03-28 16:39:00,1.22226,1.22231,1.22139,1.22163,101299999.0
2005-03-28 16:40:00,1.22162,1.22171,1.22149,1.22159,134900001.0
2005-03-28 16:41:00,1.22152,1.2218,1.22152,1.22163,90400001.0
2005-03-28 16:42:00,1.22143,1.22188,1.22141,1.22179,131100003.0
2005-03-28 16:43:00,1.2218,1.22199,1.22135,1.22135,51600000.0
2005-03-28 16:44:00,1.22198,1.2223,1.22186,1.22205,155100003.0
2005-03-28 16:45:00,1.22212,1.2222,1.22186,1.22206,144400003.0
2005-03-28 16:46:00,1.22232,1.22239,1.22184,1.22211,99700000.0
2005-03-28 16:47:00,1.2222,1.22244,1.22209,1.22225,130500000.0
2005-03-28 16:48:00,1.2223,1.2224,1.22217,1.22231,69300001.0
2005-03-28 16:49:00,1.22222,1.22237,1.22188,1.22193,161300001.0
2005-03-28 16:50:00,1.22218,1.22245,1.22213,1.22241,90800002.0
2005-03-28 16:51:00,1.22242,1.22249,1.22213,1.22215,132600000.0
2005-03-28 16:52:00,1.22209,1.22209,1.22187,1.22205,99699999.0
2005-03-28 16:53:00,1.22217,1.22217,1.22199,1.22207,69500000.0
2005-03-28 16:54:00,1.2219,1.22229,1.22187,1.22229,137700000.0
2005-03-28 16:55:00,1.2221,1.22224,1.22189,1.22199,157200004.0
2005-03-28 16:56:00,1.222,1.22244,1.22193,1.22238,101800000.0
2005-03-28 16:57:00,1.22238,1.22252,1.2223,1.22236,139600000.0
2005-03-28 16:58:00,1.22229,1.22237,1.22213,1.22225,127599999.0
2005-03-28 16:59:00,1.22235,1.22268,1.2223,1.22246,168400001.0
2005-03-28 17:00:00,1.22208,1.22239,1.22193,1.2223,122600000.0
2005-03-28 17:01:00,1.22203,1.22222,1.22199,1.2221,206599998.0
2005-03-28 17:02:00,1.22237,1.22243,1.22198,1.22198,121400000.0
2005-03-28 17:03:00,1.22232,1.22246,1.22182,1.22232,171799998.0
2005-03-28 17:04:00,1.2225,1.2225,1.22195,1.22223,97900000.0
2005-03-28 17:05:00,1.22247,1.22253,1.22185,1.22185,78100000.0
2005-03-28 17:06:00,1.2223,1.2223,1.22185,1.22185,128799997.0
2005-03-28 17:07:00,1.2225,1.22253,1.22195,1.2222,96100000.0
2005-03-28 17:08:00,1.22215,1.22236,1.22215,1.22229,87200001.0
2005-03-28 17:09:00,1.22238,1.22252,1.22226,1.22228,100600002.0
2005-03-28 17:10:00,1.22232,1.22242,1.222,1.22201,94000001.0
2005-03-28 17:11:00,1.22227,1.22242,1.22224,1.22228,87099998.0
2005-03-28 17:12:00,1.22226,1.22237,1.22214,1.22236,51800000.0
2005-03-28 17:13:00,1.22262,1.22262,1.22211,1.22211,136200001.0
2005-03-28 17:14:00,1.22203,1.22227,1.22196,1.22208,152000001.0
2005-03-28 17:15:00,1.22188,1.22208,1.22184,1.22208,104700000.0
2005-03-28 17:16:00,1.22212,1.22218,1.22185,1.22202,149900000.0
2005-03-28 17:17:00,1.22197,1.22217,1.22184,1.22206,169199997.0
2005-03-28 17:18:00,1.22211,1.22243,1.22208,1.22238,119700000.0
2005-03-28 17:19:00,1.22221,1.22236,1.22211,1.22217,67700000.0
2005-03-28 17:20:00,1.22205,1.22224,1.222,1.22208,69300000.0
2005-03-28 17:21:00,1.22216,1.22227,1.22216,1.22227,60500000.0
2005-03-28 17:22:00,1.22223,1.22223,1.22189,1.22194,63900000.0
2005-03-28 17:23:00,1.22202,1.22221,1.22202,1.2222,64099998.0
2005-03-28 17:24:00,1.22215,1.22228,1.22175,1.22189,115700000.0
2005-03-28 17:25:00,1.22202,1.22205,1.22185,1.22202,109500001.0
2005-03-28 17:26:00,1.22212,1.22214,1.2219,1.22198,139599997.0
2005-03-28 17:27:00,1.22217,1.22224,1.22188,1.22208,119000000.0
2005-03-28 17:28:00,1.22191,1.2221,1.22185,1.22193,107499998.0
2005-03-28 17:29:00,1.22212,1.22226,1.22192,1.22192,78100001.0
2005-03-28 17:30:00,1.22197,1.22248,1.22196,1.22236,136200002.0
2005-03-28 17:31:00,1.2224,1.2225,1.22215,1.22247,142900001.0
2005-03-28 17:32:00,1.2223,1.22272,1.22212,1.22256,95799998.0
2005-03-28 17:33:00,1.22253,1.22278,1.2225,1.2225,65299999.0
2005-03-28 17:34:00,1.22265,1.22289,1.2226,1.22269,70400001.0
2005-03-28 17:35:00,1.22262,1.22279,1.22232,1.22266,159200001.0
2005-03-28 17:36:00,1.22263,1.2228,1.22244,1.22261,68900000.0
2005-03-28 17:37:00,1.2228,1.22322,1.22276,1.22313,158200000.0
2005-03-28 17:38:00,1.22304,1.22321,1.22293,1.22293,137600001.0
2005-03-28 17:39:00,1.22292,1.22305,1.22272,1.22279,124100000.0
2005-03-28 17:40:00,1.22297,1.22304,1.22269,1.22289,108200000.0
2005-03-28 17:41:00,1.22305,1.22317,1.22295,1.2231,87399999.0
2005-03-28 17:42:00,1.2232,1.22328,1.2226,1.22302,75700000.0
2005-03-28 17:43:00,1.22315,1.22331,1.22308,1.22326,123300002.0
2005-03-28 17:44:00,1.22317,1.22371,1.22316,1.22371,128900003.0
2005-03-28 17:45:00,1.2239,1.22392,1.22357,1.2236,119299998.0
2005-03-28 17:46:00,1.2237,1.22392,1.22367,1.22388,98700000.0
2005-03-28 17:47:00,1.22382,1.2239,1.22358,1.22371,113300001.0
2005-03-28 17:48:00,1.22373,1.22394,1.22355,1.22378,257900000.0
2005-03-28 17:49:00,1.2237,1.22408,1.22366,1.22401,113800001.0
2005-03-28 17:50:00,1.22378,1.22392,1.22365,1.22389,106900001.0
2005-03-28 17:51:00,1.22368,1.2239,1.22357,1.22374,241000002.0
2005-03-28 17:52:00,1.22382,1.22391,1.22375,1.22391,78400001.0
2005-03-28 17:53:00,1.22387,1.22403,1.22372,1.22372,83199999.0
2005-03-28 17:54:00,1.22383,1.22406,1.22362,1.22386,84600001.0
2005-03-28 17:55:00,1.2239,1.22394,1.22365,1.2238,185500001.0
2005-03-28 17:56:00,1.2237,1.22411,1.22364,1.22395,133200000.0
2005-03-28 17:57:00,1.22417,1.2242,1.22394,1.2241,127400002.0
2005-03-28 17:58:00,1.22432,1.22456,1.22416,1.22429,170200002.0
2005-03-28 17:59:00,1.22421,1.22431,1.22413,1.2242,51800000.0
2005-03-28 18:00:00,1.2242,1.2242,1.22384,1.22406,75800001.0
2005-03-28 18:01:00,1.22416,1.22432,1.22409,1.22415,420700000.0
2005-03-28 18:02:00,1.22428,1.22439,1.22402,1.22413,734189998.0
2005-03-28 18:03:00,1.22425,1.22467,1.22417,1.22452,844099997.0
2005-03-28 18:04:00,1.22446,1.22472,1.22443,1.22453,753400004.0
2005-03-28 18:05:00,1.2245,1.22501,1.22446,1.22491,910399996.0
2005-03-28 18:06:00,1.22488,1.22493,1.22436,1.22474,566700001.0
2005-03-28 18:07:00,1.22466,1.225,1.22462,1.22487,1396200003.0
2005-03-28 18:08:00,1.22476,1.22498,1.2246,1.2246,1118499995.0
2005-03-28 18:09:00,1.22481,1.22497,1.22462,1.22467,343699998.0
2005-03-28 18:10:00,1.22488,1.22519,1.22474,1.22499,804600007.0
2005-03-28 18:11:00,1.22512,1.22528,1.22487,1.22528,963800001.0
2005-03-28 18:12:00,1.22528,1.22584,1.22527,1.22575,81900000.0
2005-03-28 18:13:00,1.22575,1.22597,1.22553,1.22579,224900001.0
2005-03-28 18:14:00,1.22574,1.22614,1.22568,1.22579,405000006.0
2005-03-28 18:15:00,1.22586,1.22593,1.22511,1.22547,596399999.0
2005-03-28 18:16:00,1.22572,1.22594,1.22567,1.22575,662300000.0
2005-03-28 18:17:00,1.2257,1.22579,1.22539,1.22565,1128300005.0
2005-03-28 18:18:00,1.22547,1.22565,1.2252,1.22541,552300006.0
2005-03-28 18:19:00,1.22556,1.22575,1.22526,1.22542,170299999.0
2005-03-28 18:20:00,1.2254,1.2254,1.22508,1.22518,640800001.0
2005-03-28 18:21:00,1.22522,1.22539,1.22484,1.22485,200800003.0
2005-03-28 18:22:00,1.22496,1.22521,1.22486,1.22502,332000004.0
2005-03-28 18:23:00,1.22525,1.22526,1.22489,1.22519,300600000.0
2005-03-28 18:24:00,1.22511,1.22527,1.22488,1.22488,539600000.0
2005-03-28 18:25:00,1.22486,1.22486,1.22454,1.22467,488000003.0
2005-03-28 18:26:00,1.22462,1.22464,1.22406,1.22408,1055700000.0
2005-03-28 18:27:00,1.22425,1.22443,1.22415,1.22415,514699998.0
2005-03-28 18:28:00,1.22398,1.22423,1.22371,1.22378,387400004.0
2005-03-28 18:29:00,1.22393,1.22407,1.22381,1.22389,309100000.0
2005-03-28 18:30:00,1.22409,1.22434,1.22384,1.22415,994600003.0
2005-03-28 18:31:00,1.22413,1.22426,1.22385,1.22395,526299995.0
2005-03-28 18:32:00,1.22416,1.22451,1.22397,1.2243,361099998.0
2005-03-28 18:33:00,1.22407,1.22441,1.22396,1.22427,453790000.0
2005-03-28 18:34:00,1.22438,1.22455,1.22423,1.22441,385800005.0
2005-03-28 18:35:00,1.22479,1.22479,1.22449,1.22455,490099998.0
2005-03-28 18:36:00,1.22482,1.22488,1.22441,1.22449,322399997.0
2005-03-28 18:37:00,1.22481,1.22485,1.22459,1.22465,125999999.0
2005-03-28 18:38:00,1.22478,1.22497,1.22459,1.22485,180300003.0
2005-03-28 18:39:00,1.22486,1.22507,1.22474,1.22485,224200000.0
2005-03-28 18:40:00,1.22481,1.22517,1.22481,1.22496,863900010.0
2005-03-28 18:41:00,1.2252,1.2252,1.22469,1.22475,289000002.0
2005-03-28 18:42:00,1.22471,1.225,1.22468,1.225,485500001.0
2005-03-28 18:43:00,1.22487,1.22495,1.22448,1.22491,514200007.0
2005-03-28 18:44:00,1.22475,1.22491,1.2247,1.22476,223700001.0
2005-03-28 18:45:00,1.22492,1.22511,1.22472,1.22483,396600004.0
2005-03-28 18:46:00,1.22483,1.22486,1.22471,1.22485,287400002.0
2005-03-28 18:47:00,1.22473,1.22484,1.22454,1.22465,167399997.0
2005-03-28 18:48:00,1.2247,1.22472,1.22396,1.22419,212400002.0
2005-03-28 18:49:00,1.22415,1.22415,1.22373,1.22384,76000002.0
2005-03-28 18:50:00,1.22412,1.2242,1.2238,1.22397,134000001.0
2005-03-28 18:51:00,1.22392,1.224,1.22375,1.22385,184899997.0
2005-03-28 18:52:00,1.22368,1.22379,1.22328,1.22335,168600001.0
2005-03-28 18:53:00,1.22335,1.2235,1.22305,1.2233,430199999.0
2005-03-28 18:54:00,1.22327,1.22329,1.22306,1.22321,197000000.0
2005-03-28 18:55:00,1.22327,1.22333,1.22285,1.22315,466100004.0
2005-03-28 18:56:00,1.22316,1.2233,1.22272,1.22278,175400000.0
2005-03-28 18:57:00,1.22264,1.22305,1.22228,1.2225,314600004.0
2005-03-28 18:58:00,1.2224,1.22287,1.22235,1.22281,98699999.0
2005-03-28 18:59:00,1.22283,1.2231,1.22267,1.22304,577699997.0
2005-03-28 19:00:00,1.22301,1.22308,1.22271,1.22301,279000004.0
2005-03-28 19:01:00,1.22327,1.22339,1.22305,1.22317,146100003.0
2005-03-28 19:02:00,1.22326,1.22363,1.2232,1.22336,176100003.0
2005-03-28 19:03:00,1.22328,1.22364,1.22328,1.2234,530999999.0
2005-03-28 19:04:00,1.22347,1.2236,1.22315,1.22322,113900000.0
2005-03-28 19:05:00,1.22299,1.22305,1.22267,1.22282,255300001.0
2005-03-28 19:06:00,1.22275,1.22298,1.22255,1.22272,430300003.0
2005-03-28 19:07:00,1.22302,1.22323,1.22286,1.22307,85399998.0
2005-03-28 19:08:00,1.22308,1.22345,1.22287,1.22309,525500001.0
2005-03-28 19:09:00,1.22307,1.22325,1.22283,1.22294,451699992.0
2005-03-28 19:10:00,1.22315,1.22325,1.22303,1.22312,123199999.0
2005-03-28 19:11:00,1.2232,1.22331,1.22298,1.22319,383900000.0
2005-03-28 19:12:00,1.22309,1.22313,1.22285,1.22302,219200001.0
2005-03-28 19:13:00,1.22317,1.22319,1.22298,1.22312,192000003.0
2005-03-28 19:14:00,1.22308,1.22338,1.22301,1.22312,338400002.0
2005-03-28 19:15:00,1.22293,1.22311,1.22278,1.22296,327000004.0
2005-03-28 19:16:00,1.22306,1.22317,1.22288,1.22315,238500001.0
2005-03-28 19:17:00,1.22316,1.22332,1.22301,1.22317,268899997.0
2005-03-28 19:18:00,1.22318,1.22328,1.2231,1.22316,492699998.0
2005-03-28 19:19:00,1.22319,1.22325,1.22305,1.22325,115300000.0
2005-03-28 19:20:00,1.2232,1.22341,1.22314,1.22328,182099998.0
2005-03-28 19:21:00,1.22335,1.22386,1.22324,1.22364,158600000.0
2005-03-28 19:22:00,1.22374,1.22383,1.22306,1.22343,202600003.0
2005-03-28 19:23:00,1.22347,1.22376,1.22337,1.22371,117300000.0
2005-03-28 19:24:00,1.2238,1.22396,1.22352,1.22382,72999999.0
2005-03-28 19:25:00,1.22384,1.22426,1.22384,1.22417,75000000.0
2005-03-28 19:26:00,1.22415,1.22415,1.22368,1.22382,80699998.0
2005-03-28 19:27:00,1.22385,1.22385,1.22346,1.22357,487299999.0
2005-03-28 19:28:00,1.2236,1.2239,1.2234,1.22369,187099999.0
2005-03-28 19:29:00,1.2236,1.22427,1.22357,1.22427,120700000.0
2005-03-28 19:30:00,1.22427,1.22434,1.22393,1.22424,143100001.0
2005-03-28 19:31:00,1.22432,1.2244,1.22367,1.22402,84699999.0
2005-03-28 19:32:00,1.22413,1.22425,1.22412,1.22414,57200002.0
2005-03-28 19:33:00,1.22449,1.22463,1.2242,1.22423,286299996.0
2005-03-28 19:34:00,1.2243,1.22473,1.22418,1.22435,143100001.0
2005-03-28 19:35:00,1.22438,1.22455,1.2242,1.22443,74800001.0
2005-03-28 19:36:00,1.22423,1.22459,1.22417,1.22419,161100001.0
2005-03-28 19:37:00,1.22397,1.22447,1.22379,1.2244,431099997.0
2005-03-28 19:38:00,1.22396,1.22451,1.22396,1.22451,194099999.0
2005-03-28 19:39:00,1.22456,1.22467,1.22423,1.22427,353100002.0
2005-03-28 19:40:00,1.22444,1.22456,1.22394,1.22405,279000001.0
2005-03-28 19:41:00,1.22428,1.22444,1.22414,1.22427,203500001.0
2005-03-28 19:42:00,1.22405,1.22425,1.22373,1.22373,175200003.0
2005-03-28 19:43:00,1.22372,1.2238,1.22349,1.2238,65100000.0
2005-03-28 19:44:00,1.22371,1.22388,1.22366,1.22371,105700002.0
2005-03-28 19:45:00,1.22378,1.22384,1.22355,1.22368,93599998.0
2005-03-28 19:46:00,1.22341,1.22364,1.22341,1.22343,106799999.0
2005-03-28 19:47:00,1.22324,1.22334,1.22306,1.22308,89099999.0
2005-03-28 19:48:00,1.223,1.22307,1.22184,1.22192,93700002.0
2005-03-28 19:49:00,1.22195,1.22253,1.22193,1.22239,245400001.0
2005-03-28 19:50:00,1.22247,1.22248,1.22201,1.22213,142199999.0
2005-03-28 19:51:00,1.22213,1.22225,1.22186,1.22186,104500002.0
2005-03-28 19:52:00,1.22218,1.22248,1.2221,1.22236,143900003.0
2005-03-28 19:53:00,1.22252,1.2227,1.22241,1.22247,180099996.0
2005-03-28 19:54:00,1.22233,1.22255,1.2222,1.22248,152000000.0
2005-03-28 19:55:00,1.2224,1.22248,1.22212,1.22212,123600001.0
2005-03-28 19:56:00,1.22247,1.22283,1.22235,1.2226,317700004.0
2005-03-28 19:57:00,1.22243,1.2227,1.22241,1.22253,196900002.0
2005-03-28 19:58:00,1.22251,1.22288,1.22246,1.22286,89100001.0
2005-03-28 19:59:00,1.22227,1.22281,1.22227,1.22254,153899999.0
2005-03-28 20:00:00,1.22232,1.2228,1.22232,1.22275,19200000.0
2005-03-28 20:01:00,1.22267,1.22283,1.22256,1.22261,74300001.0
2005-03-28 20:02:00,1.22262,1.22272,1.22248,1.22263,142699998.0
2005-03-28 20:03:00,1.22278,1.22283,1.22242,1.22262,416000001.0
2005-03-28 20:04:00,1.2225,1.22274,1.22234,1.22249,129100000.0
2005-03-28 20:05:00,1.22228,1.2224,1.2222,1.22233,120300000.0
2005-03-28 20:06:00,1.2221,1.22235,1.2219,1.2219,120600005.0
2005-03-28 20:07:00,1.22174,1.22244,1.22174,1.2222,139799999.0
2005-03-28 20:08:00,1.22223,1.22235,1.222,1.22235,305299995.0
2005-03-28 20:09:00,1.22225,1.22251,1.22197,1.22242,346200004.0
2005-03-28 20:10:00,1.22238,1.22238,1.22203,1.22228,42700000.0
2005-03-28 20:11:00,1.2222,1.22225,1.22195,1.22205,288499996.0
2005-03-28 20:12:00,1.22207,1.22233,1.22192,1.2223,664200005.0
2005-03-28 20:13:00,1.22225,1.22225,1.22196,1.22202,132400002.0
2005-03-28 20:14:00,1.22212,1.22243,1.22212,1.22243,141900000.0
2005-03-28 20:15:00,1.22246,1.22246,1.22194,1.22209,593100003.0
2005-03-28 20:16:00,1.22217,1.22238,1.22203,1.22227,631799995.0
2005-03-28 20:17:00,1.2222,1.22239,1.22182,1.22195,281500002.0
2005-03-28 20:18:00,1.2217,1.22217,1.22165,1.22191,236400005.0
2005-03-28 20:19:00,1.22152,1.2221,1.22148,1.2221,103699998.0
2005-03-28 20:20:00,1.22206,1.22222,1.22174,1.22187,216700001.0
2005-03-28 20:21:00,1.22194,1.22219,1.22169,1.22192,453900002.0
2005-03-28 20:22:00,1.22169,1.222,1.22162,1.22196,388400004.0
2005-03-28 20:23:00,1.2221,1.22272,1.22197,1.22199,488400003.0
2005-03-28 20:24:00,1.22197,1.22221,1.2218,1.22213,268799999.0
2005-03-28 20:25:00,1.22234,1.22248,1.222,1.222,134400001.0
2005-03-28 20:26:00,1.22178,1.22203,1.22163,1.22181,206700002.0
2005-03-28 20:27:00,1.2216,1.22205,1.22157,1.22198,207500002.0
2005-03-28 20:28:00,1.22195,1.22211,1.22164,1.22182,669300001.0
2005-03-28 20:29:00,1.22175,1.222,1.22163,1.22197,449100004.0
2005-03-28 20:30:00,1.22187,1.22203,1.22178,1.22195,188100000.0
2005-03-28 20:31:00,1.22198,1.22207,1.22172,1.2219,466199997.0
2005-03-28 20:32:00,1.22163,1.22211,1.22157,1.22188,413500002.0
2005-03-28 20:33:00,1.2221,1.22232,1.222,1.22205,256699998.0
2005-03-28 20:34:00,1.22193,1.22226,1.22186,1.22219,115300001.0
2005-03-28 20:35:00,1.22215,1.22218,1.22209,1.22216,139599999.0
2005-03-28 20:36:00,1.22205,1.22221,1.22171,1.22198,403800002.0
2005-03-28 20:37:00,1.22185,1.22214,1.22163,1.22169,248799999.0
2005-03-28 20:38:00,1.22181,1.2223,1.2218,1.2218,211599999.0
2005-03-28 20:39:00,1.2218,1.22226,1.2218,1.22226,387000002.0
2005-03-28 20:40:00,1.22242,1.22246,1.22199,1.22226,271500000.0
2005-03-28 20:41:00,1.22218,1.22222,1.22179,1.22195,523800004.0
2005-03-28 20:42:00,1.222,1.22238,1.222,1.22214,462100001.0
2005-03-28 20:43:00,1.22198,1.22241,1.22198,1.22241,208200000.0
2005-03-28 20:44:00,1.22255,1.22255,1.2222,1.22244,84500000.0
2005-03-28 20:45:00,1.22236,1.22245,1.22216,1.22228,185399999.0
2005-03-28 20:46:00,1.22214,1.22244,1.22197,1.22238,205300001.0
2005-03-28 20:47:00,1.22246,1.22264,1.22214,1.22244,246999999.0
2005-03-28 20:48:00,1.22243,1.2228,1.22236,1.2228,96200000.0
2005-03-28 20:49:00,1.2226,1.22289,1.22229,1.22289,372900002.0
2005-03-28 20:50:00,1.22277,1.22277,1.22236,1.22254,182100000.0
2005-03-28 20:51:00,1.2226,1.2226,1.22207,1.22248,53900000.0
2005-03-28 20:52:00,1.22247,1.22266,1.22238,1.22252,153700000.0
2005-03-28 20:53:00,1.2224,1.22246,1.22193,1.22238,258800002.0
2005-03-28 20:54:00,1.22218,1.22252,1.22197,1.2224,519600003.0
2005-03-28 20:55:00,1.22255,1.22264,1.22234,1.2226,280300001.0
2005-03-28 20:56:00,1.22243,1.22271,1.22198,1.22202,556800009.0
2005-03-28 20:57:00,1.22187,1.22275,1.22187,1.22205,395399998.0
2005-03-28 20:58:00,1.22238,1.22272,1.22216,1.22271,320800006.0
2005-03-28 20:59:00,1.22243,1.22261,1.22206,1.22256,356600002.0
2005-03-28 21:00:00,1.22267,1.22267,1.22223,1.22225,1098000013.0
2005-03-28 21:01:00,1.22224,1.22285,1.22224,1.22253,459599999.0
2005-03-28 21:02:00,1.22261,1.22267,1.22227,1.22233,199100003.0
2005-03-28 21:03:00,1.22247,1.22251,1.2222,1.22223,551499996.0
2005-03-28 21:04:00,1.22249,1.22256,1.22199,1.22199,694099999.0
2005-03-28 21:05:00,1.22205,1.22253,1.22198,1.22249,692400002.0
2005-03-28 21:06:00,1.22267,1.22267,1.22225,1.2224,112000001.0
2005-03-28 21:07:00,1.22225,1.22247,1.22202,1.22227,549699994.0
2005-03-28 21:08:00,1.22231,1.22269,1.22225,1.22266,206300001.0
2005-03-28 21:09:00,1.22246,1.22271,1.2224,1.2225,109900000.0
2005-03-28 21:10:00,1.22252,1.22257,1.22211,1.22235,489899999.0
2005-03-28 21:11:00,1.22235,1.22256,1.22218,1.22221,438200000.0
2005-03-28 21:12:00,1.22225,1.22257,1.22205,1.22232,382200001.0
2005-03-28 21:13:00,1.22218,1.22231,1.22185,1.22214,436400002.0
2005-03-28 21:14:00,1.22222,1.22229,1.22173,1.22221,401899997.0
2005-03-28 21:15:00,1.22237,1.22246,1.22222,1.22222,161400001.0
2005-03-28 21:16:00,1.22212,1.2224,1.22212,1.22225,135800000.0
2005-03-28 21:17:00,1.22235,1.22256,1.22225,1.22233,95300000.0
2005-03-28 21:18:00,1.22225,1.22235,1.22213,1.22218,95899999.0
2005-03-28 21:19:00,1.22189,1.22207,1.22181,1.22188,163300001.0
2005-03-28 21:20:00,1.22225,1.22245,1.22211,1.22222,153400005.0
2005-03-28 21:21:00,1.22193,1.22217,1.22177,1.22217,73200000.0
2005-03-28 21:22:00,1.22198,1.22216,1.22185,1.22205,129900002.0
2005-03-28 21:23:00,1.22188,1.22196,1.22179,1.22179,65100002.0
2005-03-28 21:24:00,1.22171,1.22182,1.22161,1.22173,59900000.0
2005-03-28 21:25:00,1.22175,1.22187,1.22117,1.22151,119499998.0
2005-03-28 21:26:00,1.22157,1.22181,1.2215,1.22169,108000002.0
2005-03-28 21:27:00,1.22169,1.22172,1.22146,1.22157,133699999.0
2005-03-28 21:28:00,1.22159,1.22186,1.2212,1.22121,311700004.0
2005-03-28 21:29:00,1.22134,1.22213,1.22134,1.22209,107900002.0
2005-03-28 21:30:00,1.2214,1.22148,1.22129,1.2214,109299997.0
2005-03-28 21:31:00,1.22162,1.22166,1.22137,1.22142,126300001.0
2005-03-28 21:32:00,1.22151,1.22179,1.22151,1.22173,191000003.0
2005-03-28 21:33:00,1.22177,1.22177,1.22152,1.22159,224999998.0
2005-03-28 21:34:00,1.22167,1.22186,1.22159,1.22186,119700000.0
2005-03-28 21:35:00,1.2219,1.22194,1.22139,1.22139,99800000.0
2005-03-28 21:36:00,1.22169,1.22169,1.22152,1.22162,39000001.0
2005-03-28 21:37:00,1.22182,1.22188,1.2216,1.22176,113800002.0
2005-03-28 21:38:00,1.22188,1.22195,1.2218,1.2218,110200000.0
2005-03-28 21:39:00,1.22193,1.22215,1.22172,1.22195,229100004.0
2005-03-28 21:40:00,1.22181,1.22208,1.22154,1.22197,325200005.0
2005-03-28 21:41:00,1.22213,1.22213,1.22171,1.22189,120299999.0
2005-03-28 21:42:00,1.2217,1.22194,1.2217,1.22187,92300001.0
2005-03-28 21:43:00,1.22192,1.22198,1.22135,1.22182,112400000.0
2005-03-28 21:44:00,1.222,1.222,1.22154,1.22172,109500001.0
2005-03-28 21:45:00,1.222,1.22202,1.2213,1.22186,216500001.0
2005-03-28 21:46:00,1.22179,1.2219,1.22138,1.22138,136899999.0
2005-03-28 21:47:00,1.2216,1.22206,1.2216,1.22193,117899999.0
2005-03-28 21:48:00,1.22183,1.22193,1.22167,1.22178,96100002.0
2005-03-28 21:49:00,1.22163,1.22193,1.2215,1.22153,162399997.0
2005-03-28 21:50:00,1.22202,1.22202,1.22171,1.22182,106500001.0
2005-03-28 21:51:00,1.22177,1.22213,1.22156,1.22213,174000004.0
2005-03-28 21:52:00,1.22189,1.22216,1.22182,1.22203,84800000.0
2005-03-28 21:53:00,1.22192,1.22231,1.22178,1.22215,221900001.0
2005-03-28 21:54:00,1.22224,1.22224,1.22188,1.22198,175699999.0
2005-03-28 21:55:00,1.22143,1.22217,1.22143,1.22208,107900002.0
2005-03-28 21:56:00,1.222,1.22209,1.22165,1.22177,102699998.0
2005-03-28 21:57:00,1.22117,1.22191,1.22117,1.22184,108099999.0
2005-03-28 21:58:00,1.22186,1.22199,1.22169,1.22182,206700000.0
2005-03-28 21:59:00,1.2218,1.22189,1.22153,1.22159,155899999.0
2005-03-28 22:00:00,1.22138,1.2216,1.22114,1.22114,262400000.0
2005-03-28 22:01:00,1.22105,1.22133,1.22097,1.22116,120900003.0
2005-03-28 22:02:00,1.22097,1.22113,1.22085,1.22108,402099998.0
2005-03-28 22:03:00,1.22092,1.22116,1.22082,1.22082,225000001.0
2005-03-28 22:04:00,1.22073,1.22103,1.2206,1.22096,150300000.0
2005-03-28 22:05:00,1.2209,1.22095,1.22071,1.22085,123600000.0
2005-03-28 22:06:00,1.22072,1.22086,1.22049,1.22078,133500002.0
2005-03-28 22:07:00,1.22098,1.22098,1.2207,1.22097,61700000.0
2005-03-28 22:08:00,1.221,1.22101,1.22069,1.2208,149400001.0
2005-03-28 22:09:00,1.22048,1.22077,1.22045,1.22072,186199999.0
2005-03-28 22:10:00,1.22063,1.22077,1.22054,1.22076,110300000.0
2005-03-28 22:11:00,1.22072,1.22077,1.22057,1.22057,144100000.0
2005-03-28 22:12:00,1.22057,1.2207,1.22035,1.22054,119600005.0
2005-03-28 22:13:00,1.22055,1.22076,1.22044,1.22066,121300001.0
2005-03-28 22:14:00,1.22045,1.22061,1.22035,1.22058,163100003.0
2005-03-28 22:15:00,1.2202,1.22051,1.21995,1.22051,124899999.0
2005-03-28 22:16:00,1.21997,1.22089,1.21994,1.22054,121700003.0
2005-03-28 22:17:00,1.22023,1.2207,1.22017,1.22061,78199999.0
2005-03-28 22:18:00,1.22047,1.2206,1.22031,1.22049,127000000.0
2005-03-28 22:19:00,1.22042,1.22048,1.22002,1.22022,115699997.0
2005-03-28 22:20:00,1.22008,1.22054,1.22002,1.22024,178700001.0
2005-03-28 22:21:00,1.22021,1.22024,1.21962,1.2197,232899999.0
2005-03-28 22:22:00,1.21942,1.21966,1.21907,1.21907,147599999.0
2005-03-28 22:23:00,1.21908,1.21943,1.21901,1.21919,133900000.0
2005-03-28 22:24:00,1.2192,1.21923,1.21866,1.21889,190700001.0
2005-03-28 22:25:00,1.21877,1.21885,1.21836,1.21836,156900001.0
2005-03-28 22:26:00,1.21859,1.21882,1.2184,1.21846,148900000.0
2005-03-28 22:27:00,1.21855,1.21881,1.21833,1.21839,423900004.0
2005-03-28 22:28:00,1.21835,1.21872,1.21835,1.21863,104000001.0
2005-03-28 22:29:00,1.21847,1.21872,1.21836,1.21836,273900002.0
2005-03-28 22:30:00,1.21844,1.21847,1.2178,1.21793,59499998.0
2005-03-28 22:31:00,1.2181,1.21837,1.21801,1.21809,139800001.0
2005-03-28 22:32:00,1.21835,1.21835,1.21777,1.21785,71500000.0
2005-03-28 22:33:00,1.21797,1.21802,1.2173,1.2177,149400002.0
2005-03-28 22:34:00,1.21758,1.21795,1.21743,1.21767,303599998.0
2005-03-28 22:35:00,1.2178,1.21788,1.21765,1.21768,177399998.0
2005-03-28 22:36:00,1.21792,1.21799,1.21767,1.21774,128599999.0
2005-03-28 22:37:00,1.21763,1.21802,1.21756,1.2178,168100002.0
2005-03-28 22:38:00,1.2178,1.21829,1.2178,1.2182,87299998.0
2005-03-28 22:39:00,1.21828,1.21832,1.21788,1.21812,162400001.0
2005-03-28 22:40:00,1.21792,1.21835,1.21792,1.21825,165200000.0
2005-03-28 22:41:00,1.21796,1.2182,1.21786,1.21798,54700000.0
2005-03-28 22:42:00,1.21806,1.21823,1.21796,1.21816,79600000.0
2005-03-28 22:43:00,1.21833,1.21852,1.21821,1.21846,273300003.0
2005-03-28 22:44:00,1.21842,1.21874,1.21815,1.21839,134600000.0
2005-03-28 22:45:00,1.2184,1.21846,1.21819,1.21846,148800002.0
2005-03-28 22:46:00,1.21838,1.21845,1.21812,1.21845,75800000.0
2005-03-28 22:47:00,1.21839,1.21839,1.21802,1.21808,72599997.0
2005-03-28 22:48:00,1.21806,1.21821,1.21795,1.21805,113200002.0
2005-03-28 22:49:00,1.21775,1.21821,1.21766,1.21813,123400000.0
2005-03-28 22:50:00,1.21803,1.21836,1.21802,1.2182,90900000.0
2005-03-28 22:51:00,1.21807,1.2182,1.21798,1.21816,31700000.0
2005-03-28 22:52:00,1.2179,1.21836,1.21783,1.21824,141000002.0
2005-03-28 22:53:00,1.21814,1.21835,1.2181,1.2183,196999999.0
2005-03-28 22:54:00,1.21816,1.21833,1.21811,1.21827,94300000.0
2005-03-28 22:55:00,1.21829,1.21842,1.21823,1.21838,259300001.0
2005-03-28 22:56:00,1.21839,1.21841,1.21825,1.21837,115699999.0
2005-03-28 22:57:00,1.21819,1.21852,1.21812,1.21832,127800004.0
2005-03-28 22:58:00,1.21845,1.21853,1.21826,1.21853,94799999.0
2005-03-28 22:59:00,1.21847,1.21857,1.21814,1.21834,148000003.0
2005-03-28 23:00:00,1.2182,1.21856,1.2182,1.21846,143300000.0
2005-03-28 23:01:00,1.21868,1.21885,1.2186,1.21883,165899999.0
2005-03-28 23:02:00,1.21864,1.21873,1.21822,1.21822,146400002.0
2005-03-28 23:03:00,1.21848,1.21877,1.21828,1.21877,88300001.0
2005-03-28 23:04:00,1.21886,1.21886,1.21844,1.21853,55790000.0
2005-03-28 23:05:00,1.21848,1.21861,1.21836,1.21839,145399999.0
2005-03-28 23:06:00,1.21866,1.21868,1.21854,1.21864,156599998.0
2005-03-28 23:07:00,1.21877,1.21884,1.21872,1.21884,187000002.0
2005-03-28 23:08:00,1.21873,1.2189,1.21856,1.21886,140799998.0
2005-03-28 23:09:00,1.21892,1.219,1.21874,1.21887,93800002.0
2005-03-28 23:10:00,1.21878,1.21903,1.21874,1.21883,82900002.0
2005-03-28 23:11:00,1.21898,1.21907,1.21869,1.219,129700000.0
2005-03-28 23:12:00,1.21893,1.21905,1.21872,1.21884,109000001.0
2005-03-28 23:13:00,1.21877,1.219,1.21871,1.219,103200002.0
2005-03-28 23:14:00,1.21885,1.21894,1.21869,1.21876,23900000.0
2005-03-28 23:15:00,1.21872,1.21903,1.21872,1.21881,105899997.0
2005-03-28 23:16:00,1.21879,1.21904,1.21872,1.21872,107600001.0
2005-03-28 23:17:00,1.21908,1.21914,1.21886,1.21899,111700000.0
2005-03-28 23:18:00,1.21898,1.21921,1.2189,1.21921,105099999.0
2005-03-28 23:19:00,1.21897,1.21903,1.21874,1.21889,73000000.0
2005-03-28 23:20:00,1.21894,1.21894,1.21869,1.21874,109000001.0
2005-03-28 23:21:00,1.21878,1.21901,1.2187,1.21901,95200000.0
2005-03-28 23:22:00,1.21871,1.21871,1.21794,1.21809,121100001.0
2005-03-28 23:23:00,1.21795,1.21813,1.21774,1.21812,292999998.0
2005-03-28 23:24:00,1.21827,1.21839,1.21793,1.21838,154699997.0
2005-03-28 23:25:00,1.21833,1.21838,1.21813,1.21834,118899999.0
2005-03-28 23:26:00,1.21823,1.21847,1.21813,1.21827,73800000.0
2005-03-28 23:27:00,1.21829,1.21856,1.21829,1.21849,66500001.0
2005-03-28 23:28:00,1.21851,1.21851,1.2181,1.21837,100199999.0
2005-03-28 23:29:00,1.21839,1.21848,1.21809,1.21833,227600001.0
2005-03-28 23:30:00,1.2181,1.21829,1.21804,1.2181,81499999.0
2005-03-28 23:31:00,1.21825,1.21842,1.218,1.218,81300001.0
2005-03-28 23:32:00,1.21786,1.21827,1.21777,1.21815,99500000.0
2005-03-28 23:33:00,1.2182,1.21854,1.21812,1.21854,198000003.0
2005-03-28 23:34:00,1.2181,1.2183,1.21805,1.21824,90699998.0
2005-03-28 23:35:00,1.21798,1.21839,1.21798,1.21835,49800001.0
2005-03-28 23:36:00,1.21827,1.21856,1.21827,1.21855,40200000.0
2005-03-28 23:37:00,1.21833,1.2185,1.21823,1.21831,106500000.0
2005-03-28 23:38:00,1.21819,1.21848,1.21819,1.21837,58000000.0
2005-03-28 23:39:00,1.21844,1.21848,1.21818,1.21828,167300001.0
2005-03-28 23:40:00,1.21855,1.21855,1.21807,1.21807,62900002.0
2005-03-28 23:41:00,1.2184,1.21844,1.21797,1.21797,70100000.0
2005-03-28 23:42:00,1.21775,1.21811,1.21765,1.21794,103500002.0
2005-03-28 23:43:00,1.2178,1.21807,1.21777,1.21807,56099999.0
2005-03-28 23:44:00,1.21803,1.21806,1.21767,1.21806,118599998.0
2005-03-28 23:45:00,1.21815,1.21815,1.21713,1.21751,157000002.0
2005-03-28 23:46:00,1.21746,1.21754,1.21722,1.21746,101599999.0
2005-03-28 23:47:00,1.21734,1.21754,1.21729,1.21751,84299999.0
2005-03-28 23:48:00,1.2173,1.21739,1.21676,1.21677,111000001.0
2005-03-28 23:49:00,1.21666,1.21689,1.21663,1.21672,125599999.0
2005-03-28 23:50:00,1.21687,1.21687,1.21652,1.2167,149500000.0
2005-03-28 23:51:00,1.21666,1.21692,1.21665,1.21666,152299999.0
2005-03-28 23:52:00,1.21643,1.21672,1.21641,1.21651,67300000.0
2005-03-28 23:53:00,1.21678,1.21702,1.2167,1.21689,135900002.0
2005-03-28 23:54:00,1.21673,1.2171,1.21673,1.21695,96699999.0
2005-03-28 23:55:00,1.21685,1.21732,1.21681,1.21728,85299999.0
2005-03-28 23:56:00,1.21694,1.21715,1.21694,1.21709,73000000.0
2005-03-28 23:57:00,1.21708,1.21744,1.21707,1.2173,182400002.0
2005-03-28 23:58:00,1.2172,1.21765,1.21717,1.2175,122699998.0
2005-03-28 23:59:00,1.2176,1.21792,1.21749,1.21792,184800000.0
2005-03-29 00:00:00,1.2178,1.21796,1.21766,1.21766,69000001.0
2005-03-29 00:01:00,1.2176,1.21795,1.21754,1.21754,132300001.0
2005-03-29 00:02:00,1.21753,1.21785,1.21753,1.21785,51900000.0
2005-03-29 00:03:00,1.21772,1.21775,1.21743,1.21756,86800001.0
2005-03-29 00:04:00,1.21773,1.21789,1.21753,1.21754,84699999.0
2005-03-29 00:05:00,1.21738,1.21772,1.21736,1.21759,162099999.0
2005-03-29 00:06:00,1.21785,1.21785,1.21746,1.21757,109500000.0
2005-03-29 00:07:00,1.21755,1.21769,1.21741,1.21748,76700002.0
2005-03-29 00:08:00,1.21763,1.21791,1.21763,1.21774,63900000.0
2005-03-29 00:09:00,1.2179,1.21808,1.21771,1.21772,112900001.0
2005-03-29 00:10:00,1.2177,1.21781,1.21761,1.21769,132300003.0
2005-03-29 00:11:00,1.21777,1.21778,1.21767,1.21773,82300000.0
2005-03-29 00:12:00,1.21789,1.21807,1.21789,1.21807,70100001.0
2005-03-29 00:13:00,1.21812,1.2182,1.21779,1.218,99300000.0
2005-03-29 00:14:00,1.21818,1.21832,1.21818,1.21827,119499999.0
2005-03-29 00:15:00,1.21798,1.21819,1.21785,1.21796,120700003.0
2005-03-29 00:16:00,1.21798,1.21811,1.2178,1.21795,124900000.0
2005-03-29 00:17:00,1.21792,1.21821,1.21792,1.21821,109300000.0
2005-03-29 00:18:00,1.21801,1.21812,1.21783,1.21783,117000000.0
2005-03-29 00:19:00,1.21773,1.21813,1.2177,1.21813,118800001.0
2005-03-29 00:20:00,1.21803,1.21812,1.21783,1.21787,107800002.0
2005-03-29 00:21:00,1.21787,1.21809,1.2178,1.21804,46199999.0
2005-03-29 00:22:00,1.21812,1.21824,1.21787,1.21807,83600001.0
2005-03-29 00:23:00,1.21807,1.21835,1.21795,1.21835,136800003.0
2005-03-29 00:24:00,1.2183,1.21841,1.21825,1.21834,141400004.0
2005-03-29 00:25:00,1.21818,1.2182,1.21789,1.21819,133799999.0
2005-03-29 00:26:00,1.21822,1.21832,1.218,1.21832,159900001.0
2005-03-29 00:27:00,1.21818,1.21818,1.21779,1.21786,44800001.0
2005-03-29 00:28:00,1.21783,1.21815,1.21767,1.21815,74400002.0
2005-03-29 00:29:00,1.21785,1.21803,1.21781,1.21803,101900001.0
2005-03-29 00:30:00,1.21812,1.21814,1.21743,1.21774,57600001.0
2005-03-29 00:31:00,1.218,1.21809,1.21794,1.21808,107000000.0
2005-03-29 00:32:00,1.21807,1.21818,1.21742,1.21779,136600003.0
2005-03-29 00:33:00,1.21774,1.21786,1.21681,1.21681,67200000.0
2005-03-29 00:34:00,1.21745,1.2176,1.21709,1.21743,111999998.0
2005-03-29 00:35:00,1.21715,1.21768,1.21715,1.21758,79400001.0
2005-03-29 00:36:00,1.21753,1.21798,1.21736,1.21782,32800000.0
2005-03-29 00:37:00,1.21788,1.218,1.21735,1.21768,102800001.0
2005-03-29 00:38:00,1.21777,1.21792,1.21767,1.2179,147300000.0
2005-03-29 00:39:00,1.21792,1.21808,1.21786,1.21797,117200003.0
2005-03-29 00:40:00,1.21799,1.21809,1.21778,1.2179,75200002.0
2005-03-29 00:41:00,1.2179,1.21805,1.2179,1.21805,33500000.0
2005-03-29 00:42:00,1.21817,1.21823,1.21774,1.21774,83000000.0
2005-03-29 00:43:00,1.21763,1.21799,1.21757,1.21793,127600001.0
2005-03-29 00:44:00,1.21777,1.21794,1.21771,1.21774,40700000.0
2005-03-29 00:45:00,1.21783,1.21809,1.21774,1.21774,87099999.0
2005-03-29 00:46:00,1.2177,1.21792,1.2177,1.21776,79300001.0
2005-03-29 00:47:00,1.21807,1.21807,1.2177,1.218,140300001.0
2005-03-29 00:48:00,1.21798,1.21798,1.21777,1.21789,47200001.0
2005-03-29 00:49:00,1.21808,1.2182,1.2179,1.2179,168400003.0
2005-03-29 00:50:00,1.21803,1.21823,1.21782,1.21782,122000001.0
2005-03-29 00:51:00,1.21837,1.21844,1.21814,1.21814,54700000.0
2005-03-29 00:52:00,1.21811,1.21828,1.218,1.21828,77800000.0
2005-03-29 00:53:00,1.21877,1.21877,1.2178,1.21831,86999997.0
2005-03-29 00:54:00,1.2184,1.21871,1.2184,1.2186,134500002.0
2005-03-29 00:55:00,1.21838,1.21864,1.2183,1.21848,84600000.0
2005-03-29 00:56:00,1.21846,1.21854,1.21841,1.21841,109899999.0
2005-03-29 00:57:00,1.21866,1.21877,1.21847,1.21847,120400001.0
2005-03-29 00:58:00,1.21838,1.21859,1.21838,1.21857,92700000.0
2005-03-29 00:59:00,1.21893,1.21903,1.21891,1.21901,125399999.0
2005-03-29 01:00:00,1.21893,1.21894,1.21851,1.21852,122400003.0
2005-03-29 01:01:00,1.21857,1.21871,1.21819,1.21825,79199998.0
2005-03-29 01:02:00,1.2183,1.21847,1.21816,1.21819,173099998.0
2005-03-29 01:03:00,1.21835,1.21854,1.21827,1.21854,197500002.0
2005-03-29 01:04:00,1.21845,1.21857,1.21834,1.21843,82400000.0
2005-03-29 01:05:00,1.21838,1.2186,1.21817,1.21856,180999998.0
2005-03-29 01:06:00,1.21852,1.21873,1.21852,1.21867,59099998.0
2005-03-29 01:07:00,1.21855,1.21855,1.21835,1.21835,19099999.0
2005-03-29 01:08:00,1.21814,1.21851,1.21814,1.21842,86000000.0
2005-03-29 01:09:00,1.21836,1.21866,1.21836,1.21841,126600000.0
2005-03-29 01:10:00,1.21842,1.21852,1.21826,1.21847,63300000.0
2005-03-29 01:11:00,1.21841,1.21859,1.21816,1.21816,87999999.0
2005-03-29 01:12:00,1.21817,1.21836,1.21817,1.21818,51800000.0
2005-03-29 01:13:00,1.2183,1.21845,1.21828,1.21828,106700000.0
2005-03-29 01:14:00,1.21837,1.21846,1.21827,1.21836,79199999.0
2005-03-29 01:15:00,1.21836,1.21853,1.21823,1.2184,43100000.0
2005-03-29 01:16:00,1.21843,1.21853,1.21823,1.21853,87900000.0
2005-03-29 01:17:00,1.2185,1.2185,1.21821,1.21821,47600000.0
2005-03-29 01:18:00,1.21822,1.21856,1.21822,1.21853,83299999.0
2005-03-29 01:19:00,1.21835,1.21847,1.21825,1.21842,90200001.0
2005-03-29 01:20:00,1.21831,1.21855,1.21831,1.21838,106199998.0
2005-03-29 01:21:00,1.21831,1.21846,1.21831,1.21835,103499999.0
2005-03-29 01:22:00,1.21849,1.21863,1.21843,1.21849,113200000.0
2005-03-29 01:23:00,1.21862,1.21871,1.21841,1.21841,119200003.0
2005-03-29 01:24:00,1.21852,1.21871,1.21852,1.21853,87000001.0
2005-03-29 01:25:00,1.2189,1.21891,1.21844,1.21866,91600000.0
2005-03-29 01:26:00,1.21846,1.21869,1.21831,1.21865,125500003.0
2005-03-29 01:27:00,1.21846,1.21865,1.21837,1.21852,97999999.0
2005-03-29 01:28:00,1.21822,1.21885,1.21822,1.21868,86700001.0
2005-03-29 01:29:00,1.21877,1.21884,1.21854,1.21874,137899996.0
2005-03-29 01:30:00,1.21871,1.21871,1.21844,1.21854,134600003.0
2005-03-29 01:31:00,1.21843,1.21865,1.21836,1.21865,122400000.0
2005-03-29 01:32:00,1.21847,1.21847,1.21828,1.21836,73100002.0
2005-03-29 01:33:00,1.21815,1.21828,1.21801,1.21801,130000002.0
2005-03-29 01:34:00,1.21797,1.21797,1.21703,1.21705,124600000.0
2005-03-29 01:35:00,1.217,1.21737,1.21696,1.21729,113600001.0
2005-03-29 01:36:00,1.21737,1.21746,1.21705,1.21732,92700001.0
2005-03-29 01:37:00,1.21757,1.21778,1.21748,1.21775,139900001.0
2005-03-29 01:38:00,1.2175,1.21765,1.21738,1.21738,133400002.0
2005-03-29 01:39:00,1.2171,1.2171,1.21591,1.21621,79500001.0
2005-03-29 01:40:00,1.21602,1.21632,1.21577,1.21596,229900003.0
2005-03-29 01:41:00,1.2156,1.21572,1.21504,1.21516,145400002.0
2005-03-29 01:42:00,1.21498,1.2152,1.2149,1.21498,91600001.0
2005-03-29 01:43:00,1.21523,1.2154,1.21506,1.2154,127500000.0
2005-03-29 01:44:00,1.2158,1.21604,1.21519,1.21604,55100000.0
2005-03-29 01:45:00,1.21597,1.21653,1.21597,1.21653,141999999.0
2005-03-29 01:46:00,1.21627,1.2164,1.21602,1.21602,178000005.0
2005-03-29 01:47:00,1.21609,1.21611,1.21602,1.21607,59900000.0
2005-03-29 01:48:00,1.21618,1.21649,1.21614,1.21646,94999999.0
2005-03-29 01:49:00,1.21627,1.21645,1.21617,1.21645,54500000.0
2005-03-29 01:50:00,1.21691,1.2171,1.21635,1.21664,139899998.0
2005-03-29 01:51:00,1.2166,1.21675,1.21629,1.2166,180100001.0
2005-03-29 01:52:00,1.21665,1.21691,1.2165,1.21668,160800002.0
2005-03-29 01:53:00,1.21688,1.21703,1.21658,1.21665,110600002.0
2005-03-29 01:54:00,1.21683,1.21695,1.21643,1.21686,135400000.0
2005-03-29 01:55:00,1.21683,1.21706,1.21666,1.21699,110200000.0
2005-03-29 01:56:00,1.21677,1.21693,1.2166,1.21692,203500000.0
2005-03-29 01:57:00,1.21686,1.21698,1.21671,1.21693,109600002.0
2005-03-29 01:58:00,1.21697,1.21713,1.21675,1.21704,128300001.0
2005-03-29 01:59:00,1.21676,1.21695,1.2167,1.21677,122200004.0
2005-03-29 02:00:00,1.2167,1.21686,1.21659,1.21659,107700000.0
2005-03-29 02:01:00,1.21669,1.21687,1.21661,1.21668,100199998.0
2005-03-29 02:02:00,1.2168,1.21694,1.2168,1.21689,45600001.0
2005-03-29 02:03:00,1.21686,1.21699,1.21672,1.21696,89300002.0
2005-03-29 02:04:00,1.21695,1.21703,1.21657,1.21664,111600001.0
2005-03-29 02:05:00,1.21707,1.21707,1.21683,1.21701,88700000.0
2005-03-29 02:06:00,1.21714,1.21714,1.21679,1.21679,91699999.0
2005-03-29 02:07:00,1.21732,1.21732,1.21693,1.21713,141100002.0
2005-03-29 02:08:00,1.21705,1.2176,1.21693,1.21752,142600003.0
2005-03-29 02:09:00,1.21802,1.2182,1.21765,1.21789,67699999.0
2005-03-29 02:10:00,1.21793,1.21793,1.21735,1.21766,75800000.0
2005-03-29 02:11:00,1.21764,1.21798,1.21754,1.21759,137700001.0
2005-03-29 02:12:00,1.21718,1.21766,1.21718,1.21754,73199999.0
2005-03-29 02:13:00,1.21765,1.21778,1.21733,1.21744,78200001.0
2005-03-29 02:14:00,1.21752,1.21754,1.21698,1.21744,53899999.0
2005-03-29 02:15:00,1.21795,1.21795,1.21756,1.21793,104300001.0
2005-03-29 02:16:00,1.21782,1.21789,1.21765,1.21784,59500000.0
2005-03-29 02:17:00,1.21795,1.21826,1.21769,1.21798,156500000.0
2005-03-29 02:18:00,1.21795,1.21804,1.21734,1.21794,167200000.0
2005-03-29 02:19:00,1.21788,1.21813,1.21775,1.21787,136000003.0
2005-03-29 02:20:00,1.21768,1.21784,1.21752,1.21767,90300000.0
2005-03-29 02:21:00,1.2177,1.21774,1.21738,1.21765,111400002.0
2005-03-29 02:22:00,1.21778,1.21787,1.21755,1.21784,159300004.0
2005-03-29 02:23:00,1.21795,1.21796,1.21742,1.21746,159000003.0
2005-03-29 02:24:00,1.21797,1.21797,1.2177,1.21772,47800000.0
2005-03-29 02:25:00,1.21753,1.21798,1.21746,1.2179,92500000.0
2005-03-29 02:26:00,1.21803,1.21803,1.21749,1.21759,109299998.0
2005-03-29 02:27:00,1.21762,1.21795,1.21762,1.21788,72400000.0
2005-03-29 02:28:00,1.2178,1.2178,1.21742,1.21755,78700001.0
2005-03-29 02:29:00,1.21745,1.21779,1.21744,1.21767,165599998.0
2005-03-29 02:30:00,1.21767,1.21777,1.21762,1.21777,53300000.0
2005-03-29 02:31:00,1.21748,1.2177,1.21735,1.21743,91599999.0
2005-03-29 02:32:00,1.21729,1.21737,1.21713,1.21728,105900003.0
2005-03-29 02:33:00,1.21722,1.21723,1.21664,1.21677,41700000.0
2005-03-29 02:34:00,1.21713,1.21725,1.21693,1.21712,96399999.0
2005-03-29 02:35:00,1.21707,1.21738,1.21706,1.21722,136200002.0
2005-03-29 02:36:00,1.21702,1.21727,1.21696,1.21727,158200000.0
2005-03-29 02:37:00,1.21739,1.21766,1.21713,1.21728,137100002.0
2005-03-29 02:38:00,1.21744,1.21751,1.21717,1.21727,108700000.0
2005-03-29 02:39:00,1.21722,1.21736,1.21711,1.21726,126600004.0
2005-03-29 02:40:00,1.2175,1.21772,1.21747,1.21755,136599998.0
2005-03-29 02:41:00,1.21765,1.21775,1.21734,1.21771,81800000.0
2005-03-29 02:42:00,1.2177,1.2177,1.21733,1.21741,124600002.0
2005-03-29 02:43:00,1.21772,1.21772,1.21744,1.21745,92099998.0
2005-03-29 02:44:00,1.21777,1.21777,1.21678,1.21714,104700001.0
2005-03-29 02:45:00,1.21708,1.21727,1.21682,1.21682,133599999.0
2005-03-29 02:46:00,1.21688,1.21709,1.21679,1.21679,130200002.0
2005-03-29 02:47:00,1.21685,1.21708,1.21674,1.21702,84500001.0
2005-03-29 02:48:00,1.2172,1.21721,1.21683,1.21707,98100001.0
2005-03-29 02:49:00,1.21693,1.21711,1.21685,1.21706,82700000.0
2005-03-29 02:50:00,1.21693,1.21705,1.21676,1.21682,62500002.0
2005-03-29 02:51:00,1.21691,1.21697,1.2168,1.2168,98300002.0
2005-03-29 02:52:00,1.21692,1.21696,1.21677,1.21677,86999998.0
2005-03-29 02:53:00,1.21658,1.21687,1.21654,1.21685,43800001.0
2005-03-29 02:54:00,1.21679,1.2169,1.21659,1.21677,154500001.0
2005-03-29 02:55:00,1.21665,1.21696,1.21665,1.21695,54600000.0
2005-03-29 02:56:00,1.21688,1.21694,1.21663,1.21668,141499998.0
2005-03-29 02:57:00,1.21655,1.21666,1.2164,1.21653,165500003.0
2005-03-29 02:58:00,1.21662,1.21697,1.21662,1.21686,137500000.0
2005-03-29 02:59:00,1.21697,1.21697,1.21665,1.21676,99100000.0
2005-03-29 03:00:00,1.2168,1.21699,1.21675,1.21698,121999998.0
2005-03-29 03:01:00,1.21688,1.21702,1.2167,1.21691,61000000.0
2005-03-29 03:02:00,1.21702,1.21708,1.21662,1.2168,210000002.0
2005-03-29 03:03:00,1.21688,1.21698,1.21664,1.21691,66999999.0
2005-03-29 03:04:00,1.21665,1.21667,1.21614,1.21614,132500000.0
2005-03-29 03:05:00,1.21618,1.21701,1.21618,1.2169,87599998.0
2005-03-29 03:06:00,1.21683,1.21683,1.21648,1.21676,75099999.0
2005-03-29 03:07:00,1.21671,1.21681,1.21652,1.21652,134200000.0
2005-03-29 03:08:00,1.2166,1.21686,1.21654,1.21654,159600000.0
2005-03-29 03:09:00,1.21665,1.21681,1.21658,1.21678,136799998.0
2005-03-29 03:10:00,1.21664,1.21685,1.21649,1.21683,164000001.0
2005-03-29 03:11:00,1.21676,1.21676,1.21646,1.21675,86599998.0
2005-03-29 03:12:00,1.21683,1.21691,1.21667,1.21688,81200000.0
2005-03-29 03:13:00,1.21669,1.21669,1.21645,1.21665,108900004.0
2005-03-29 03:14:00,1.21657,1.21657,1.21604,1.21632,89100002.0
2005-03-29 03:15:00,1.21638,1.21673,1.21638,1.21673,51000000.0
2005-03-29 03:16:00,1.21668,1.21668,1.21635,1.21668,72299999.0
2005-03-29 03:17:00,1.21668,1.21668,1.21637,1.21637,78400000.0
2005-03-29 03:18:00,1.2166,1.21667,1.21645,1.21648,33600000.0
2005-03-29 03:19:00,1.21647,1.21672,1.21641,1.21672,241500000.0
2005-03-29 03:20:00,1.21654,1.21671,1.2164,1.21643,166900000.0
2005-03-29 03:21:00,1.21654,1.21664,1.21636,1.21661,147300003.0
2005-03-29 03:22:00,1.21648,1.21648,1.21602,1.21604,90499998.0
2005-03-29 03:23:00,1.21586,1.21636,1.21586,1.21636,89700000.0
2005-03-29 03:24:00,1.2162,1.21642,1.21601,1.21636,82700001.0
2005-03-29 03:25:00,1.21633,1.21652,1.21613,1.21652,66300000.0
2005-03-29 03:26:00,1.21652,1.21652,1.21616,1.21621,160199999.0
2005-03-29 03:27:00,1.21617,1.21634,1.21602,1.21602,92600001.0
2005-03-29 03:28:00,1.21608,1.21631,1.21595,1.21628,130200001.0
2005-03-29 03:29:00,1.21626,1.21626,1.21592,1.21603,53900000.0
2005-03-29 03:30:00,1.21622,1.21636,1.216,1.216,108300000.0
2005-03-29 03:31:00,1.216,1.21612,1.21583,1.21606,102699999.0
2005-03-29 03:32:00,1.21582,1.2159,1.21569,1.21583,120999999.0
2005-03-29 03:33:00,1.21579,1.21595,1.21557,1.2158,178800000.0
2005-03-29 03:34:00,1.2158,1.21594,1.21536,1.21544,138400000.0
2005-03-29 03:35:00,1.21587,1.21602,1.21576,1.21596,139199999.0
2005-03-29 03:36:00,1.21575,1.21612,1.21569,1.21601,115400001.0
2005-03-29 03:37:00,1.21563,1.21602,1.21563,1.21602,121600003.0
2005-03-29 03:38:00,1.21588,1.21605,1.2158,1.21603,94000000.0
2005-03-29 03:39:00,1.21597,1.21601,1.21584,1.21601,104600001.0
2005-03-29 03:40:00,1.21595,1.21607,1.21584,1.21599,218999998.0
2005-03-29 03:41:00,1.2161,1.21637,1.21601,1.21604,180099999.0
2005-03-29 03:42:00,1.21607,1.21626,1.21604,1.21622,114499998.0
2005-03-29 03:43:00,1.21607,1.2161,1.21581,1.21581,129100001.0
2005-03-29 03:44:00,1.21585,1.21604,1.21577,1.2159,114300001.0
2005-03-29 03:45:00,1.21594,1.2161,1.2158,1.21593,67900000.0
2005-03-29 03:46:00,1.216,1.21618,1.21588,1.21608,107600000.0
2005-03-29 03:47:00,1.21613,1.21631,1.21603,1.21612,78400000.0
2005-03-29 03:48:00,1.21589,1.21606,1.21589,1.21592,82200000.0
2005-03-29 03:49:00,1.21608,1.2164,1.21601,1.21618,105299998.0
2005-03-29 03:50:00,1.21602,1.21609,1.21582,1.21582,73700001.0
2005-03-29 03:51:00,1.21595,1.21603,1.21587,1.21594,140900001.0
2005-03-29 03:52:00,1.21608,1.21618,1.21583,1.21614,115190000.0
2005-03-29 03:53:00,1.21613,1.21631,1.21598,1.21631,95099998.0
2005-03-29 03:54:00,1.21612,1.21632,1.21606,1.21632,194499998.0
2005-03-29 03:55:00,1.21593,1.21627,1.21565,1.21625,82900000.0
2005-03-29 03:56:00,1.2162,1.2163,1.21599,1.21611,111899999.0
2005-03-29 03:57:00,1.21615,1.21632,1.21602,1.2162,170000004.0
2005-03-29 03:58:00,1.21601,1.21634,1.21601,1.21619,203200003.0
2005-03-29 03:59:00,1.21609,1.21641,1.21609,1.21636,116300002.0
2005-03-29 04:00:00,1.2164,1.21642,1.21612,1.21612,140100000.0
2005-03-29 04:01:00,1.21652,1.21652,1.21621,1.21632,229799997.0
2005-03-29 04:02:00,1.21635,1.21641,1.21617,1.2162,115699998.0
2005-03-29 04:03:00,1.21628,1.2164,1.21613,1.21629,124300004.0
2005-03-29 04:04:00,1.21645,1.2166,1.21613,1.2165,117800003.0
2005-03-29 04:05:00,1.21638,1.21653,1.21606,1.21625,179699999.0
2005-03-29 04:06:00,1.21618,1.21656,1.21618,1.21648,94700001.0
2005-03-29 04:07:00,1.21651,1.21668,1.2164,1.21655,145200000.0
2005-03-29 04:08:00,1.21629,1.21653,1.21623,1.21653,29000000.0
2005-03-29 04:09:00,1.21657,1.21668,1.21626,1.21635,88699999.0
2005-03-29 04:10:00,1.21659,1.2166,1.21633,1.21652,186599999.0
2005-03-29 04:11:00,1.21653,1.21666,1.21638,1.21654,133399997.0
2005-03-29 04:12:00,1.2163,1.21642,1.21621,1.21642,159000001.0
2005-03-29 04:13:00,1.21638,1.21648,1.21628,1.21638,84899998.0
2005-03-29 04:14:00,1.21618,1.21657,1.21604,1.21651,63499999.0
2005-03-29 04:15:00,1.21627,1.21637,1.21607,1.21617,70799999.0
2005-03-29 04:16:00,1.21627,1.21627,1.21599,1.21601,146800002.0
2005-03-29 04:17:00,1.21584,1.21604,1.21584,1.21603,119000000.0
2005-03-29 04:18:00,1.2163,1.21634,1.21596,1.21596,86600001.0
2005-03-29 04:19:00,1.2164,1.21658,1.21618,1.21658,140200002.0
2005-03-29 04:20:00,1.21653,1.21653,1.21607,1.21619,68100000.0
2005-03-29 04:21:00,1.21612,1.21619,1.21603,1.21613,88100002.0
2005-03-29 04:22:00,1.21617,1.21632,1.2159,1.2163,135400000.0
2005-03-29 04:23:00,1.21621,1.21621,1.216,1.21602,201700000.0
2005-03-29 04:24:00,1.21606,1.21639,1.21603,1.2163,56700000.0
2005-03-29 04:25:00,1.21625,1.21632,1.21562,1.21596,131300000.0
2005-03-29 04:26:00,1.21617,1.21627,1.21595,1.21617,140299998.0
2005-03-29 04:27:00,1.21633,1.21633,1.21601,1.21612,74999999.0
2005-03-29 04:28:00,1.21627,1.21638,1.21613,1.21625,160799999.0
2005-03-29 04:29:00,1.21615,1.2162,1.21603,1.21606,80500000.0
2005-03-29 04:30:00,1.21622,1.21629,1.216,1.21613,119099999.0
2005-03-29 04:31:00,1.21578,1.21609,1.21578,1.21582,105899999.0
2005-03-29 04:32:00,1.21572,1.21624,1.21572,1.21624,99700000.0
2005-03-29 04:33:00,1.21627,1.21627,1.21605,1.21617,120800001.0
2005-03-29 04:34:00,1.21616,1.21626,1.21599,1.21618,104600002.0
2005-03-29 04:35:00,1.21622,1.21628,1.21598,1.21598,103100000.0
2005-03-29 04:36:00,1.21587,1.21625,1.21587,1.21625,149799999.0
2005-03-29 04:37:00,1.21603,1.2161,1.21585,1.21606,130099997.0
2005-03-29 04:38:00,1.21605,1.21621,1.21601,1.21618,115199998.0
2005-03-29 04:39:00,1.21622,1.21632,1.21616,1.21632,149799999.0
2005-03-29 04:40:00,1.21596,1.21617,1.21587,1.21613,89999998.0
2005-03-29 04:41:00,1.21623,1.21623,1.21597,1.21597,119700003.0
2005-03-29 04:42:00,1.21612,1.21627,1.21612,1.2162,80200001.0
2005-03-29 04:43:00,1.21616,1.21633,1.21609,1.21626,58299999.0
2005-03-29 04:44:00,1.21611,1.21612,1.21588,1.21612,64700000.0
2005-03-29 04:45:00,1.21605,1.21605,1.21561,1.21601,132099999.0
2005-03-29 04:46:00,1.21602,1.2161,1.21586,1.21593,161100004.0
2005-03-29 04:47:00,1.21582,1.21606,1.21565,1.2157,215899998.0
2005-03-29 04:48:00,1.21568,1.21617,1.21561,1.21599,134399998.0
2005-03-29 04:49:00,1.21586,1.21586,1.21572,1.21572,127999999.0
2005-03-29 04:50:00,1.21558,1.21593,1.21552,1.21593,21000000.0
2005-03-29 04:51:00,1.21582,1.21582,1.21535,1.21535,91100003.0
2005-03-29 04:52:00,1.21533,1.21582,1.21521,1.21564,165099998.0
2005-03-29 04:53:00,1.21555,1.21578,1.21537,1.21575,124399998.0
2005-03-29 04:54:00,1.21533,1.21574,1.2153,1.21574,128790001.0
2005-03-29 04:55:00,1.21542,1.21558,1.215,1.21558,89300001.0
2005-03-29 04:56:00,1.2155,1.2155,1.21535,1.21549,63599998.0
2005-03-29 04:57:00,1.21538,1.21568,1.21532,1.21547,113700002.0
2005-03-29 04:58:00,1.21536,1.2157,1.21536,1.21566,91999998.0
2005-03-29 04:59:00,1.21549,1.21573,1.21549,1.21556,97200001.0
2005-03-29 05:00:00,1.21585,1.21596,1.21544,1.21563,155000001.0
2005-03-29 05:01:00,1.21558,1.21558,1.21538,1.21543,89200001.0
2005-03-29 05:02:00,1.21542,1.21576,1.21542,1.2155,43200000.0
2005-03-29 05:03:00,1.21549,1.21575,1.21549,1.21556,73000001.0
2005-03-29 05:04:00,1.2155,1.21572,1.21547,1.21555,93100000.0
2005-03-29 05:05:00,1.2157,1.2157,1.21516,1.21536,158600001.0
2005-03-29 05:06:00,1.21537,1.2157,1.21537,1.2157,75300000.0
2005-03-29 05:07:00,1.21556,1.21557,1.2152,1.21555,81100001.0
2005-03-29 05:08:00,1.2157,1.2157,1.21533,1.21552,110900000.0
2005-03-29 05:09:00,1.2155,1.2155,1.21518,1.21518,80000001.0
2005-03-29 05:10:00,1.21523,1.21549,1.21516,1.21536,55100000.0
2005-03-29 05:11:00,1.21515,1.21557,1.21515,1.21547,189100003.0
2005-03-29 05:12:00,1.21549,1.21566,1.21535,1.2155,146999999.0
2005-03-29 05:13:00,1.21548,1.21576,1.21532,1.21573,109099999.0
2005-03-29 05:14:00,1.21557,1.21561,1.21533,1.21545,161700002.0
2005-03-29 05:15:00,1.21546,1.21563,1.21546,1.21551,111900000.0
2005-03-29 05:16:00,1.21565,1.21577,1.21561,1.21576,72300000.0
2005-03-29 05:17:00,1.21586,1.21586,1.21568,1.21569,81799999.0
2005-03-29 05:18:00,1.21556,1.21572,1.21548,1.21558,119500000.0
2005-03-29 05:19:00,1.21534,1.21552,1.21532,1.21543,119800002.0
2005-03-29 05:20:00,1.2153,1.21575,1.21521,1.21575,128600002.0
2005-03-29 05:21:00,1.21583,1.21583,1.21551,1.21551,105699999.0
2005-03-29 05:22:00,1.21562,1.21573,1.21549,1.21573,158800003.0
2005-03-29 05:23:00,1.2157,1.2157,1.21542,1.21567,96399999.0
2005-03-29 05:24:00,1.21568,1.2157,1.21552,1.2157,68500000.0
2005-03-29 05:25:00,1.21548,1.21548,1.21493,1.21519,90700000.0
2005-03-29 05:26:00,1.2151,1.21557,1.21504,1.21557,117099998.0
2005-03-29 05:27:00,1.2156,1.2156,1.21526,1.21542,76900000.0
2005-03-29 05:28:00,1.21539,1.21563,1.21516,1.21563,147499999.0
2005-03-29 05:29:00,1.21523,1.21565,1.21521,1.21565,168700001.0
2005-03-29 05:30:00,1.21557,1.21587,1.21549,1.21566,37400000.0
2005-03-29 05:31:00,1.21582,1.21592,1.2156,1.21574,112900000.0
2005-03-29 05:32:00,1.21573,1.21583,1.21561,1.21567,113999999.0
2005-03-29 05:33:00,1.21558,1.21593,1.21558,1.21591,111799998.0
2005-03-29 05:34:00,1.21576,1.21576,1.21537,1.21537,61299998.0
2005-03-29 05:35:00,1.21538,1.21581,1.21538,1.21581,122200000.0
2005-03-29 05:36:00,1.21575,1.21575,1.21541,1.21574,77700000.0
2005-03-29 05:37:00,1.21563,1.21573,1.21545,1.21551,142600003.0
2005-03-29 05:38:00,1.21555,1.21578,1.21555,1.21578,95300000.0
2005-03-29 05:39:00,1.21578,1.21589,1.21574,1.21575,149999999.0
2005-03-29 05:40:00,1.21558,1.21561,1.21544,1.21551,126900000.0
2005-03-29 05:41:00,1.21527,1.21551,1.21521,1.21546,171799999.0
2005-03-29 05:42:00,1.21565,1.21565,1.21526,1.21556,112999999.0
2005-03-29 05:43:00,1.2156,1.2156,1.21542,1.21547,166399999.0
2005-03-29 05:44:00,1.21554,1.21569,1.2153,1.2153,101399998.0
2005-03-29 05:45:00,1.21532,1.2156,1.21485,1.21485,83699998.0
2005-03-29 05:46:00,1.21499,1.21556,1.21499,1.21556,38400000.0
2005-03-29 05:47:00,1.21548,1.21548,1.21527,1.21536,134000002.0
2005-03-29 05:48:00,1.21536,1.21564,1.21531,1.21564,157200002.0
2005-03-29 05:49:00,1.21558,1.21558,1.21539,1.21548,99999998.0
2005-03-29 05:50:00,1.2154,1.21556,1.21529,1.21539,61600000.0
2005-03-29 05:51:00,1.21542,1.2156,1.21535,1.21544,133599999.0
2005-03-29 05:52:00,1.21572,1.21572,1.21534,1.21544,137600000.0
2005-03-29 05:53:00,1.21543,1.21562,1.21538,1.21562,129700002.0
2005-03-29 05:54:00,1.21547,1.21561,1.21511,1.21511,203300003.0
2005-03-29 05:55:00,1.21517,1.21531,1.21462,1.21462,126699999.0
2005-03-29 05:56:00,1.21513,1.21522,1.21501,1.21501,115200000.0
2005-03-29 05:57:00,1.21512,1.21544,1.21512,1.21544,151200000.0
2005-03-29 05:58:00,1.21542,1.21554,1.21502,1.21507,112499998.0
2005-03-29 05:59:00,1.21526,1.21541,1.2152,1.21541,31700000.0
2005-03-29 06:00:00,1.21516,1.21568,1.21507,1.21561,84499997.0
2005-03-29 06:01:00,1.21552,1.21556,1.21543,1.21543,56599999.0
2005-03-29 06:02:00,1.21526,1.2154,1.21516,1.21529,20500000.0
2005-03-29 06:03:00,1.21523,1.21556,1.21523,1.21555,76400000.0
2005-03-29 06:04:00,1.21552,1.21556,1.21516,1.21542,87600000.0
2005-03-29 06:05:00,1.21532,1.21532,1.21449,1.21451,56000000.0
2005-03-29 06:06:00,1.21557,1.21557,1.21531,1.21531,77000000.0
2005-03-29 06:07:00,1.21562,1.21562,1.21546,1.21551,112500004.0
2005-03-29 06:08:00,1.21548,1.21548,1.21513,1.21517,44300000.0
2005-03-29 06:09:00,1.21553,1.21559,1.21543,1.2155,162599999.0
2005-03-29 06:10:00,1.21555,1.21566,1.21507,1.21529,181800000.0
2005-03-29 06:11:00,1.21527,1.21569,1.21527,1.21564,106100001.0
2005-03-29 06:12:00,1.2154,1.21563,1.21532,1.21543,36500000.0
2005-03-29 06:13:00,1.21562,1.21562,1.21538,1.21546,161599999.0
2005-03-29 06:14:00,1.21543,1.21553,1.21524,1.21553,68399999.0
2005-03-29 06:15:00,1.2155,1.21563,1.21549,1.2156,128500000.0
2005-03-29 06:16:00,1.21534,1.21559,1.21534,1.2155,99500001.0
2005-03-29 06:17:00,1.2153,1.21556,1.21527,1.21543,114000001.0
2005-03-29 06:18:00,1.21544,1.21572,1.21544,1.21556,107399998.0
2005-03-29 06:19:00,1.21518,1.21526,1.21511,1.21514,92600003.0
2005-03-29 06:20:00,1.2152,1.21573,1.2152,1.21566,221099999.0
2005-03-29 06:21:00,1.21554,1.21564,1.21537,1.21559,72500000.0
2005-03-29 06:22:00,1.2156,1.2156,1.2154,1.21546,24400000.0
2005-03-29 06:23:00,1.21533,1.21551,1.21525,1.2153,100100000.0
2005-03-29 06:24:00,1.21535,1.21547,1.21523,1.21532,62400001.0
2005-03-29 06:25:00,1.21554,1.21559,1.21522,1.21556,170800001.0
2005-03-29 06:26:00,1.21543,1.21569,1.21529,1.21545,31900000.0
2005-03-29 06:27:00,1.21555,1.21569,1.21544,1.21544,173599999.0
2005-03-29 06:28:00,1.21549,1.21569,1.21535,1.21564,82500000.0
2005-03-29 06:29:00,1.21572,1.21579,1.21555,1.21558,86290001.0
2005-03-29 06:30:00,1.21555,1.21567,1.21534,1.21535,74600001.0
2005-03-29 06:31:00,1.21563,1.21572,1.21537,1.21537,92699999.0
2005-03-29 06:32:00,1.21544,1.21562,1.2153,1.2153,102599999.0
2005-03-29 06:33:00,1.21555,1.21574,1.21555,1.21568,90600000.0
2005-03-29 06:34:00,1.21566,1.21566,1.21534,1.21539,35800000.0
2005-03-29 06:35:00,1.21549,1.21561,1.21543,1.21543,100700000.0
2005-03-29 06:36:00,1.21567,1.21571,1.21547,1.21569,134700002.0
2005-03-29 06:37:00,1.21573,1.21579,1.21551,1.21551,122600001.0
2005-03-29 06:38:00,1.2155,1.2155,1.21525,1.21542,81599999.0
2005-03-29 06:39:00,1.21545,1.21557,1.21534,1.21549,120399998.0
2005-03-29 06:40:00,1.21555,1.2158,1.21546,1.2158,75600000.0
2005-03-29 06:41:00,1.21555,1.21565,1.21543,1.21565,163099997.0
2005-03-29 06:42:00,1.2156,1.21576,1.21542,1.21576,67199999.0
2005-03-29 06:43:00,1.21556,1.21569,1.2155,1.21569,93300000.0
2005-03-29 06:44:00,1.2157,1.2157,1.21549,1.21565,107400001.0
2005-03-29 06:45:00,1.21577,1.21582,1.21565,1.21573,113199998.0
2005-03-29 06:46:00,1.21551,1.21551,1.21505,1.21533,85200000.0
2005-03-29 06:47:00,1.2155,1.2157,1.21549,1.21568,79099999.0
2005-03-29 06:48:00,1.2154,1.21578,1.21536,1.21577,125600000.0
2005-03-29 06:49:00,1.21557,1.21568,1.21546,1.21551,68000000.0
2005-03-29 06:50:00,1.21565,1.21571,1.21549,1.21561,107000001.0
2005-03-29 06:51:00,1.21559,1.21576,1.21536,1.21573,121000002.0
2005-03-29 06:52:00,1.21565,1.21574,1.21528,1.21528,177199999.0
2005-03-29 06:53:00,1.21532,1.21551,1.2151,1.21551,149600003.0
2005-03-29 06:54:00,1.21575,1.21575,1.21528,1.21535,75100000.0
2005-03-29 06:55:00,1.21567,1.21576,1.21557,1.21569,120900002.0
2005-03-29 06:56:00,1.21544,1.21552,1.21542,1.21552,45900000.0
2005-03-29 06:57:00,1.21557,1.21571,1.21543,1.2155,111700001.0
2005-03-29 06:58:00,1.2153,1.21548,1.21497,1.21531,96199996.0
2005-03-29 06:59:00,1.2153,1.21563,1.21524,1.21524,170000005.0
2005-03-29 07:00:00,1.21538,1.21566,1.21538,1.21566,68900001.0
2005-03-29 07:01:00,1.21561,1.21561,1.21528,1.21553,129900002.0
2005-03-29 07:02:00,1.21577,1.21579,1.21538,1.21543,124099998.0
2005-03-29 07:03:00,1.21582,1.21582,1.21549,1.21568,140199999.0
2005-03-29 07:04:00,1.21549,1.21567,1.21537,1.21546,83000000.0
2005-03-29 07:05:00,1.21539,1.21568,1.21539,1.2155,77500001.0
2005-03-29 07:06:00,1.21554,1.21564,1.21531,1.21535,87500000.0
2005-03-29 07:07:00,1.21578,1.21582,1.21534,1.21543,127500002.0
2005-03-29 07:08:00,1.21534,1.21548,1.21504,1.21504,93400000.0
2005-03-29 07:09:00,1.21545,1.21588,1.21545,1.21566,117499998.0
2005-03-29 07:10:00,1.21558,1.21579,1.2155,1.21572,56499998.0
2005-03-29 07:11:00,1.21582,1.21582,1.21559,1.2158,144600003.0
2005-03-29 07:12:00,1.21556,1.21583,1.21556,1.21572,181900000.0
2005-03-29 07:13:00,1.21578,1.21596,1.21547,1.21596,100800000.0
2005-03-29 07:14:00,1.21565,1.21581,1.21544,1.21576,122499999.0
2005-03-29 07:15:00,1.2159,1.21596,1.21555,1.2156,150499996.0
2005-03-29 07:16:00,1.2157,1.21591,1.21547,1.21591,69700000.0
2005-03-29 07:17:00,1.2155,1.21625,1.2155,1.21625,92199998.0
2005-03-29 07:18:00,1.2159,1.21655,1.2158,1.21655,109600001.0
2005-03-29 07:19:00,1.21625,1.21655,1.2162,1.21648,111600002.0
2005-03-29 07:20:00,1.21625,1.21661,1.21625,1.21645,48099999.0
2005-03-29 07:21:00,1.21635,1.21665,1.21625,1.21657,101100001.0
2005-03-29 07:22:00,1.21663,1.21673,1.21624,1.2165,156599998.0
2005-03-29 07:23:00,1.21662,1.21667,1.21642,1.21652,47999999.0
2005-03-29 07:24:00,1.21642,1.21653,1.21637,1.21645,191500002.0
2005-03-29 07:25:00,1.21644,1.21661,1.21642,1.2165,133799999.0
2005-03-29 07:26:00,1.21648,1.21648,1.21619,1.21625,120700003.0
2005-03-29 07:27:00,1.21642,1.2165,1.21618,1.21626,170800001.0
2005-03-29 07:28:00,1.21622,1.21631,1.21613,1.21623,176600000.0
2005-03-29 07:29:00,1.2162,1.21624,1.21588,1.2162,162100003.0
2005-03-29 07:30:00,1.21633,1.21653,1.21622,1.21646,143300003.0
2005-03-29 07:31:00,1.21652,1.21652,1.21626,1.2164,114399999.0
2005-03-29 07:32:00,1.21634,1.2164,1.21626,1.21636,96100000.0
2005-03-29 07:33:00,1.21638,1.21663,1.21626,1.21658,73199999.0
2005-03-29 07:34:00,1.21637,1.21658,1.21626,1.21635,139600003.0
2005-03-29 07:35:00,1.21615,1.21663,1.21614,1.21638,228699997.0
2005-03-29 07:36:00,1.2161,1.21661,1.21601,1.2164,83000000.0
2005-03-29 07:37:00,1.21626,1.21636,1.2162,1.21621,107699997.0
2005-03-29 07:38:00,1.21603,1.2163,1.21573,1.21573,143800000.0
2005-03-29 07:39:00,1.21597,1.21607,1.21577,1.21592,80100000.0
2005-03-29 07:40:00,1.21588,1.21629,1.21587,1.21605,84900000.0
2005-03-29 07:41:00,1.21588,1.21628,1.21576,1.21613,149300001.0
2005-03-29 07:42:00,1.21598,1.2162,1.21597,1.21616,92000001.0
2005-03-29 07:43:00,1.21601,1.21629,1.21594,1.21617,132700001.0
2005-03-29 07:44:00,1.21601,1.21623,1.21597,1.21623,148500002.0
2005-03-29 07:45:00,1.21593,1.21627,1.21593,1.21616,50999999.0
2005-03-29 07:46:00,1.21607,1.21641,1.21603,1.21641,131400001.0
2005-03-29 07:47:00,1.216,1.2164,1.21595,1.2164,110800000.0
2005-03-29 07:48:00,1.21626,1.21639,1.216,1.216,132999999.0
2005-03-29 07:49:00,1.21601,1.21632,1.21601,1.21632,84999999.0
2005-03-29 07:50:00,1.21618,1.21618,1.21594,1.21618,49200000.0
2005-03-29 07:51:00,1.21615,1.21627,1.21609,1.21609,74800000.0
2005-03-29 07:52:00,1.21601,1.21611,1.2158,1.21611,143700000.0
2005-03-29 07:53:00,1.21606,1.21635,1.21605,1.21615,95300000.0
2005-03-29 07:54:00,1.21608,1.21627,1.216,1.21612,142900001.0
2005-03-29 07:55:00,1.21622,1.21631,1.21585,1.21623,52300001.0
2005-03-29 07:56:00,1.216,1.21625,1.216,1.21622,35800000.0
2005-03-29 07:57:00,1.21633,1.21656,1.21592,1.21624,64300000.0
2005-03-29 07:58:00,1.21636,1.21667,1.21636,1.21667,67200000.0
2005-03-29 07:59:00,1.21638,1.21664,1.21615,1.21652,106399999.0
2005-03-29 08:00:00,1.2163,1.2165,1.21615,1.21632,96499998.0
2005-03-29 08:01:00,1.21622,1.21627,1.21578,1.2159,143599996.0
2005-03-29 08:02:00,1.21604,1.21609,1.21578,1.21593,190900001.0
2005-03-29 08:03:00,1.21582,1.21601,1.21582,1.21601,52300000.0
2005-03-29 08:04:00,1.21598,1.21635,1.21591,1.21616,71200000.0
2005-03-29 08:05:00,1.21627,1.21648,1.21618,1.21648,125699999.0
2005-03-29 08:06:00,1.21628,1.21661,1.21617,1.21647,178000003.0
2005-03-29 08:07:00,1.21722,1.21722,1.21665,1.21695,101699999.0
2005-03-29 08:08:00,1.21665,1.21691,1.21643,1.21691,191900005.0
2005-03-29 08:09:00,1.2168,1.21689,1.21649,1.21663,124199997.0
2005-03-29 08:10:00,1.21663,1.21663,1.21647,1.21654,249300002.0
2005-03-29 08:11:00,1.21632,1.2164,1.21605,1.21639,112599999.0
2005-03-29 08:12:00,1.2163,1.21644,1.21611,1.21613,225599998.0
2005-03-29 08:13:00,1.21628,1.21639,1.21598,1.21607,75900000.0
2005-03-29 08:14:00,1.21593,1.21624,1.21585,1.21624,91199998.0
2005-03-29 08:15:00,1.21605,1.2161,1.21557,1.21557,84900000.0
2005-03-29 08:16:00,1.21565,1.21571,1.21537,1.21547,95600000.0
2005-03-29 08:17:00,1.21575,1.21596,1.21542,1.21547,196300001.0
2005-03-29 08:18:00,1.21558,1.21558,1.21537,1.21556,136500001.0
2005-03-29 08:19:00,1.21565,1.21578,1.21485,1.21532,192200002.0
2005-03-29 08:20:00,1.21513,1.21546,1.21501,1.21527,60899999.0
2005-03-29 08:21:00,1.21517,1.21527,1.21315,1.21317,138600000.0
2005-03-29 08:22:00,1.21342,1.21342,1.21284,1.21313,74400001.0
2005-03-29 08:23:00,1.21324,1.21341,1.21306,1.21313,103300000.0
2005-03-29 08:24:00,1.21339,1.21345,1.21313,1.21321,57400000.0
2005-03-29 08:25:00,1.21305,1.21328,1.21295,1.21328,53900000.0
2005-03-29 08:26:00,1.21317,1.21317,1.21271,1.21275,125800000.0
2005-03-29 08:27:00,1.2127,1.21311,1.2127,1.21311,214400001.0
2005-03-29 08:28:00,1.21331,1.21342,1.21311,1.21323,196599996.0
2005-03-29 08:29:00,1.21308,1.21359,1.21291,1.21308,84799998.0
2005-03-29 08:30:00,1.21288,1.21314,1.21262,1.21302,73700001.0
2005-03-29 08:31:00,1.21282,1.21318,1.21277,1.21313,156799998.0
2005-03-29 08:32:00,1.2131,1.21318,1.21273,1.21277,131000000.0
2005-03-29 08:33:00,1.21285,1.21314,1.21285,1.21299,109899998.0
2005-03-29 08:34:00,1.21285,1.21295,1.21253,1.21279,153100000.0
2005-03-29 08:35:00,1.21318,1.21326,1.21279,1.21304,138000003.0
2005-03-29 08:36:00,1.213,1.21322,1.21284,1.21292,53000001.0
2005-03-29 08:37:00,1.21296,1.21304,1.21256,1.2126,112400001.0
2005-03-29 08:38:00,1.21272,1.21279,1.21241,1.21262,115399999.0
2005-03-29 08:39:00,1.2125,1.21276,1.21229,1.21247,121500002.0
2005-03-29 08:40:00,1.21259,1.21274,1.21241,1.21263,236999999.0
2005-03-29 08:41:00,1.21282,1.21287,1.2124,1.21255,119100001.0
2005-03-29 08:42:00,1.2127,1.21285,1.21246,1.21276,147999999.0
2005-03-29 08:43:00,1.21285,1.21285,1.21263,1.21268,83800000.0
2005-03-29 08:44:00,1.21253,1.21281,1.21232,1.21243,185799997.0
2005-03-29 08:45:00,1.2127,1.21289,1.21257,1.21275,87000001.0
2005-03-29 08:46:00,1.21287,1.21332,1.21287,1.21332,31900000.0
2005-03-29 08:47:00,1.21325,1.21335,1.21294,1.21311,100900002.0
2005-03-29 08:48:00,1.21327,1.21343,1.21303,1.21343,132900003.0
2005-03-29 08:49:00,1.213,1.2138,1.21275,1.2138,120600003.0
2005-03-29 08:50:00,1.21343,1.21376,1.21338,1.2135,100400000.0
2005-03-29 08:51:00,1.21342,1.21349,1.21317,1.21347,111900000.0
2005-03-29 08:52:00,1.21343,1.21356,1.21328,1.21345,94699999.0
2005-03-29 08:53:00,1.21322,1.21334,1.21293,1.21297,56500000.0
2005-03-29 08:54:00,1.21301,1.21309,1.21294,1.21298,31500001.0
2005-03-29 08:55:00,1.21285,1.21295,1.21274,1.21288,166999999.0
2005-03-29 08:56:00,1.21302,1.21312,1.21263,1.21276,107800001.0
2005-03-29 08:57:00,1.21278,1.21301,1.21266,1.21271,177100002.0
2005-03-29 08:58:00,1.21268,1.21289,1.21256,1.21281,120400001.0
2005-03-29 08:59:00,1.21267,1.21283,1.21206,1.21276,165599999.0
2005-03-29 09:00:00,1.21275,1.21294,1.21274,1.21285,106800001.0
2005-03-29 09:01:00,1.21276,1.21292,1.21268,1.21285,224500007.0
2005-03-29 09:02:00,1.21292,1.21295,1.21276,1.21283,195499999.0
2005-03-29 09:03:00,1.21278,1.21306,1.21268,1.21306,85299999.0
2005-03-29 09:04:00,1.2129,1.21297,1.21265,1.21289,84600000.0
2005-03-29 09:05:00,1.21292,1.21299,1.21256,1.21298,96699999.0
2005-03-29 09:06:00,1.21265,1.21281,1.2125,1.21268,138600002.0
2005-03-29 09:07:00,1.21272,1.21278,1.21235,1.21266,77700001.0
2005-03-29 09:08:00,1.21242,1.2128,1.21242,1.2128,91399998.0
2005-03-29 09:09:00,1.21277,1.21277,1.2126,1.21274,95299997.0
2005-03-29 09:10:00,1.21263,1.21278,1.21257,1.21271,133000002.0
2005-03-29 09:11:00,1.21259,1.21288,1.21259,1.21288,132900001.0
2005-03-29 09:12:00,1.21233,1.21272,1.21224,1.21266,148700004.0
2005-03-29 09:13:00,1.21253,1.21277,1.2124,1.21252,118400000.0
2005-03-29 09:14:00,1.21242,1.21248,1.21232,1.21235,146500001.0
2005-03-29 09:15:00,1.21239,1.21257,1.2122,1.21253,162300003.0
2005-03-29 09:16:00,1.21252,1.21268,1.21239,1.21249,70199999.0
2005-03-29 09:17:00,1.21254,1.21267,1.21233,1.21247,68800000.0
2005-03-29 09:18:00,1.21255,1.21293,1.21242,1.21289,122199998.0
2005-03-29 09:19:00,1.21245,1.2126,1.21213,1.21251,95599999.0
2005-03-29 09:20:00,1.21257,1.21271,1.21241,1.21261,93300001.0
2005-03-29 09:21:00,1.21232,1.2128,1.21232,1.21258,109000000.0
2005-03-29 09:22:00,1.2123,1.21285,1.21224,1.21285,56100000.0
2005-03-29 09:23:00,1.21238,1.21275,1.21238,1.21261,116299999.0
2005-03-29 09:24:00,1.21257,1.21257,1.21219,1.21219,145500001.0
2005-03-29 09:25:00,1.21227,1.21279,1.21227,1.21276,67899998.0
2005-03-29 09:26:00,1.21245,1.21252,1.21189,1.21189,86600000.0
2005-03-29 09:27:00,1.21098,1.2113,1.21089,1.21097,115900000.0
2005-03-29 09:28:00,1.21127,1.21141,1.21101,1.21101,109699999.0
2005-03-29 09:29:00,1.21071,1.21105,1.21052,1.21092,141100002.0
2005-03-29 09:30:00,1.21078,1.21099,1.2107,1.21078,132999998.0
2005-03-29 09:31:00,1.21048,1.21092,1.21041,1.21091,83200000.0
2005-03-29 09:32:00,1.2106,1.21105,1.21055,1.21068,154099999.0
2005-03-29 09:33:00,1.21073,1.21091,1.2107,1.21083,130700002.0
2005-03-29 09:34:00,1.21079,1.21079,1.21051,1.21064,184899997.0
2005-03-29 09:35:00,1.2105,1.21093,1.21047,1.21085,193700002.0
2005-03-29 09:36:00,1.21091,1.21111,1.21079,1.21107,50500000.0
2005-03-29 09:37:00,1.21117,1.21124,1.21094,1.21097,78400000.0
2005-03-29 09:38:00,1.21117,1.21128,1.21097,1.21117,145700000.0
2005-03-29 09:39:00,1.2114,1.21147,1.21107,1.21107,58100001.0
2005-03-29 09:40:00,1.21133,1.21165,1.21127,1.21161,141800002.0
2005-03-29 09:41:00,1.21115,1.21158,1.21115,1.21146,143399998.0
2005-03-29 09:42:00,1.21145,1.21198,1.2113,1.21198,73600000.0
2005-03-29 09:43:00,1.21201,1.21219,1.21186,1.21196,105000000.0
2005-03-29 09:44:00,1.212,1.21242,1.21192,1.21233,124200001.0
2005-03-29 09:45:00,1.21208,1.21221,1.21196,1.21205,173900001.0
2005-03-29 09:46:00,1.21201,1.2124,1.21201,1.21235,137099999.0
2005-03-29 09:47:00,1.21231,1.21239,1.2121,1.21221,112599999.0
2005-03-29 09:48:00,1.21222,1.21231,1.21208,1.21223,209100004.0
2005-03-29 09:49:00,1.21213,1.21223,1.212,1.21202,167200002.0
2005-03-29 09:50:00,1.2119,1.21225,1.2119,1.21208,116800000.0
2005-03-29 09:51:00,1.21206,1.21226,1.21189,1.21223,141600002.0
2005-03-29 09:52:00,1.21215,1.21229,1.21208,1.21208,107300002.0
2005-03-29 09:53:00,1.21208,1.21222,1.21187,1.21212,130900002.0
2005-03-29 09:54:00,1.21213,1.21232,1.21197,1.212,93699999.0
2005-03-29 09:55:00,1.21202,1.21222,1.21195,1.2122,119600000.0
2005-03-29 09:56:00,1.21208,1.21223,1.212,1.21206,211400004.0
2005-03-29 09:57:00,1.21217,1.21233,1.21217,1.21221,151500003.0
2005-03-29 09:58:00,1.21212,1.21243,1.21211,1.21223,157700003.0
2005-03-29 09:59:00,1.21225,1.21248,1.21213,1.21232,158800001.0
2005-03-29 10:00:00,1.21232,1.21238,1.21205,1.21219,110500000.0
2005-03-29 10:01:00,1.21212,1.21232,1.21202,1.21212,78900001.0
2005-03-29 10:02:00,1.21227,1.21231,1.2113,1.21194,105500001.0
2005-03-29 10:03:00,1.21202,1.21209,1.21138,1.21143,134700001.0
2005-03-29 10:04:00,1.2115,1.21177,1.21134,1.2116,193599997.0
2005-03-29 10:05:00,1.21165,1.21179,1.21119,1.21135,58100000.0
2005-03-29 10:06:00,1.211,1.21106,1.21059,1.21066,114999998.0
2005-03-29 10:07:00,1.21056,1.21076,1.21038,1.21042,100700000.0
2005-03-29 10:08:00,1.21049,1.21069,1.21034,1.21068,155400000.0
2005-03-29 10:09:00,1.21095,1.21104,1.21065,1.21088,107800001.0
2005-03-29 10:10:00,1.2103,1.21103,1.2103,1.21097,38200000.0
2005-03-29 10:11:00,1.2108,1.21107,1.2107,1.21087,183599998.0
2005-03-29 10:12:00,1.2109,1.2111,1.21082,1.21107,93800001.0
2005-03-29 10:13:00,1.21093,1.21114,1.21075,1.2111,119099997.0
2005-03-29 10:14:00,1.2109,1.21118,1.21086,1.21103,163300003.0
2005-03-29 10:15:00,1.21154,1.21184,1.21111,1.21171,129200001.0
2005-03-29 10:16:00,1.21162,1.21176,1.21098,1.21098,137699997.0
2005-03-29 10:17:00,1.21125,1.21134,1.21101,1.21109,61200000.0
2005-03-29 10:18:00,1.21117,1.21165,1.21117,1.21126,108499999.0
2005-03-29 10:19:00,1.21105,1.21121,1.21088,1.21093,104100002.0
2005-03-29 10:20:00,1.21115,1.21143,1.21091,1.21116,181499997.0
2005-03-29 10:21:00,1.21045,1.21152,1.21024,1.21112,142900000.0
2005-03-29 10:22:00,1.21106,1.21106,1.21088,1.21098,170800003.0
2005-03-29 10:23:00,1.21073,1.21105,1.21067,1.21105,67699999.0
2005-03-29 10:24:00,1.21126,1.21126,1.2109,1.21097,103100000.0
2005-03-29 10:25:00,1.2112,1.21124,1.2111,1.21118,102600000.0
2005-03-29 10:26:00,1.21127,1.21129,1.21114,1.21117,134600001.0
2005-03-29 10:27:00,1.21091,1.21138,1.21091,1.21138,150999999.0
2005-03-29 10:28:00,1.21113,1.21167,1.21113,1.21127,123500000.0
2005-03-29 10:29:00,1.21135,1.21145,1.21117,1.21129,111800000.0
2005-03-29 10:30:00,1.2113,1.21139,1.21115,1.21118,196400004.0
2005-03-29 10:31:00,1.21155,1.21186,1.21124,1.21151,189600003.0
2005-03-29 10:32:00,1.21127,1.21146,1.21109,1.21141,55000001.0
2005-03-29 10:33:00,1.21099,1.21136,1.21099,1.21136,95399998.0
2005-03-29 10:34:00,1.21104,1.21118,1.21093,1.21113,52800000.0
2005-03-29 10:35:00,1.211,1.2113,1.21091,1.21091,118800001.0
2005-03-29 10:36:00,1.21096,1.21113,1.21086,1.21087,113000002.0
2005-03-29 10:37:00,1.21058,1.21106,1.21058,1.211,100300002.0
2005-03-29 10:38:00,1.21087,1.2112,1.21087,1.21099,189000000.0
2005-03-29 10:39:00,1.21105,1.2113,1.21105,1.21123,83800001.0
2005-03-29 10:40:00,1.2106,1.21112,1.2105,1.21112,155199999.0
2005-03-29 10:41:00,1.2111,1.21121,1.21095,1.21114,112200002.0
2005-03-29 10:42:00,1.21117,1.21131,1.21099,1.21109,176399996.0
2005-03-29 10:43:00,1.21135,1.21135,1.21106,1.21121,79400001.0
2005-03-29 10:44:00,1.21132,1.21145,1.21106,1.21129,54600000.0
2005-03-29 10:45:00,1.21145,1.21154,1.21122,1.21122,99499997.0
2005-03-29 10:46:00,1.21108,1.2117,1.21102,1.21165,100600000.0
2005-03-29 10:47:00,1.21105,1.21116,1.21094,1.21116,67599999.0
2005-03-29 10:48:00,1.21122,1.21132,1.21104,1.21121,124500000.0
2005-03-29 10:49:00,1.21085,1.21125,1.2108,1.21121,92900000.0
2005-03-29 10:50:00,1.21109,1.21131,1.21071,1.21107,75600001.0
2005-03-29 10:51:00,1.21137,1.21155,1.21102,1.21102,118199999.0
2005-03-29 10:52:00,1.21131,1.21136,1.21108,1.21136,51500000.0
2005-03-29 10:53:00,1.21138,1.21158,1.21128,1.21153,118199998.0
2005-03-29 10:54:00,1.21148,1.21175,1.21138,1.21152,176999999.0
2005-03-29 10:55:00,1.21162,1.2117,1.21128,1.21128,75900000.0
2005-03-29 10:56:00,1.21122,1.2115,1.21122,1.2115,75400000.0
2005-03-29 10:57:00,1.2113,1.21142,1.21122,1.21133,80700000.0
2005-03-29 10:58:00,1.2112,1.21152,1.21114,1.21123,117400001.0
2005-03-29 10:59:00,1.21103,1.21143,1.21102,1.21114,82200000.0
2005-03-29 11:00:00,1.21101,1.21143,1.21097,1.21143,49200000.0
2005-03-29 11:01:00,1.21098,1.21122,1.21089,1.21122,121000001.0
2005-03-29 11:02:00,1.21126,1.21128,1.21108,1.21113,41400000.0
2005-03-29 11:03:00,1.21134,1.21145,1.21115,1.2113,52300000.0
2005-03-29 11:04:00,1.2112,1.21143,1.2111,1.21126,147400001.0
2005-03-29 11:05:00,1.21135,1.21145,1.21103,1.2114,148900000.0
2005-03-29 11:06:00,1.21155,1.21162,1.21124,1.21137,80500000.0
2005-03-29 11:07:00,1.21152,1.21171,1.21132,1.21143,46000000.0
2005-03-29 11:08:00,1.21167,1.21169,1.21134,1.21143,101199999.0
2005-03-29 11:09:00,1.21138,1.21168,1.21135,1.21162,172999999.0
2005-03-29 11:10:00,1.21151,1.21187,1.2114,1.21178,105100001.0
2005-03-29 11:11:00,1.21143,1.21165,1.21135,1.21165,193900003.0
2005-03-29 11:12:00,1.21157,1.2118,1.21134,1.2118,93600001.0
2005-03-29 11:13:00,1.21157,1.21171,1.21145,1.21167,129000000.0
2005-03-29 11:14:00,1.21163,1.21191,1.21161,1.21166,45300002.0
2005-03-29 11:15:00,1.21158,1.2119,1.21155,1.21161,80400001.0
2005-03-29 11:16:00,1.21192,1.212,1.21153,1.21157,139999999.0
2005-03-29 11:17:00,1.21177,1.21187,1.21157,1.2116,107199999.0
2005-03-29 11:18:00,1.21167,1.21187,1.21139,1.21168,194900000.0
2005-03-29 11:19:00,1.21185,1.21198,1.21162,1.21191,133300002.0
2005-03-29 11:20:00,1.21177,1.21202,1.21169,1.21202,141400001.0
2005-03-29 11:21:00,1.21162,1.21185,1.21162,1.21185,89400000.0
2005-03-29 11:22:00,1.21188,1.21202,1.2118,1.21198,129200001.0
2005-03-29 11:23:00,1.21167,1.21183,1.21154,1.21161,143600002.0
2005-03-29 11:24:00,1.21173,1.21183,1.21159,1.21175,161800005.0
2005-03-29 11:25:00,1.21197,1.21204,1.21164,1.212,176900001.0
2005-03-29 11:26:00,1.2121,1.21214,1.21176,1.21192,71099998.0
2005-03-29 11:27:00,1.21212,1.21221,1.21196,1.21199,84000001.0
2005-03-29 11:28:00,1.2123,1.21243,1.21201,1.21201,178400000.0
2005-03-29 11:29:00,1.21203,1.21214,1.21183,1.21185,122200002.0
2005-03-29 11:30:00,1.21202,1.21211,1.21192,1.21208,118899999.0
2005-03-29 11:31:00,1.21192,1.21206,1.21184,1.21199,72800001.0
2005-03-29 11:32:00,1.21197,1.21199,1.21162,1.21167,160299998.0
2005-03-29 11:33:00,1.2115,1.21172,1.2115,1.2117,195600005.0
2005-03-29 11:34:00,1.21165,1.21175,1.21135,1.2115,104800001.0
2005-03-29 11:35:00,1.21146,1.21172,1.21123,1.21158,120699998.0
2005-03-29 11:36:00,1.21163,1.21183,1.21159,1.21171,152000001.0
2005-03-29 11:37:00,1.21195,1.21199,1.21157,1.21171,100500001.0
2005-03-29 11:38:00,1.21162,1.21178,1.2114,1.21149,85300003.0
2005-03-29 11:39:00,1.21135,1.21152,1.21126,1.21138,86000000.0
2005-03-29 11:40:00,1.21118,1.21138,1.2111,1.2111,85500000.0
2005-03-29 11:41:00,1.21089,1.21127,1.21079,1.21123,167900000.0
2005-03-29 11:42:00,1.21107,1.21128,1.21105,1.21117,107199999.0
2005-03-29 11:43:00,1.21132,1.2114,1.21097,1.21105,98200000.0
2005-03-29 11:44:00,1.21091,1.21114,1.21091,1.21108,91499999.0
2005-03-29 11:45:00,1.21134,1.21134,1.21115,1.21115,94500000.0
2005-03-29 11:46:00,1.21119,1.21126,1.21105,1.21122,116699999.0
2005-03-29 11:47:00,1.21103,1.21129,1.21094,1.2111,104299999.0
2005-03-29 11:48:00,1.21118,1.21146,1.2111,1.21136,88100001.0
2005-03-29 11:49:00,1.21142,1.21146,1.21105,1.21146,104699999.0
2005-03-29 11:50:00,1.21135,1.21175,1.2113,1.21172,191299997.0
2005-03-29 11:51:00,1.21152,1.21194,1.2114,1.21181,99299999.0
2005-03-29 11:52:00,1.21152,1.21165,1.21127,1.21153,121300001.0
2005-03-29 11:53:00,1.21122,1.21154,1.21107,1.21151,49099998.0
2005-03-29 11:54:00,1.21119,1.21164,1.21111,1.21164,93099999.0
2005-03-29 11:55:00,1.21166,1.21166,1.21135,1.21158,158800000.0
2005-03-29 11:56:00,1.21128,1.21149,1.21118,1.21128,152300000.0
2005-03-29 11:57:00,1.21142,1.21163,1.21125,1.2114,86400001.0
2005-03-29 11:58:00,1.21148,1.21153,1.21113,1.21153,99100000.0
2005-03-29 11:59:00,1.2115,1.21187,1.21144,1.21181,72800000.0
2005-03-29 12:00:00,1.21175,1.21175,1.21126,1.21131,144200002.0
2005-03-29 12:01:00,1.21153,1.21173,1.21124,1.2117,127000000.0
2005-03-29 12:02:00,1.21176,1.2121,1.21168,1.21192,113500000.0
2005-03-29 12:03:00,1.21193,1.21195,1.21177,1.21177,87800000.0
2005-03-29 12:04:00,1.2118,1.21195,1.21174,1.21181,112099999.0
2005-03-29 12:05:00,1.21195,1.21212,1.21195,1.21196,64100000.0
2005-03-29 12:06:00,1.21192,1.21205,1.21169,1.21169,105600000.0
2005-03-29 12:07:00,1.21174,1.21198,1.21174,1.21178,73099999.0
2005-03-29 12:08:00,1.21179,1.21218,1.21154,1.21218,130300000.0
2005-03-29 12:09:00,1.21215,1.21223,1.21198,1.21217,114800002.0
2005-03-29 12:10:00,1.21185,1.21218,1.21172,1.21215,123900002.0
2005-03-29 12:11:00,1.21186,1.21213,1.21184,1.21184,127700002.0
2005-03-29 12:12:00,1.21158,1.21208,1.21157,1.21174,90200000.0
2005-03-29 12:13:00,1.21158,1.21199,1.21158,1.21177,126200003.0
2005-03-29 12:14:00,1.21173,1.21188,1.21165,1.21165,197899998.0
2005-03-29 12:15:00,1.21155,1.21175,1.21149,1.21167,128800002.0
2005-03-29 12:16:00,1.21155,1.21171,1.21138,1.21157,106400000.0
2005-03-29 12:17:00,1.2112,1.21133,1.21101,1.21101,76300000.0
2005-03-29 12:18:00,1.21105,1.2113,1.21081,1.21104,122400001.0
2005-03-29 12:19:00,1.21117,1.21123,1.21086,1.211,70700002.0
2005-03-29 12:20:00,1.21075,1.21098,1.2106,1.21098,59799998.0
2005-03-29 12:21:00,1.2109,1.21101,1.21054,1.21054,103400000.0
2005-03-29 12:22:00,1.21085,1.21149,1.21085,1.21149,122099999.0
2005-03-29 12:23:00,1.21122,1.21122,1.21074,1.21074,91800000.0
2005-03-29 12:24:00,1.21076,1.21095,1.21063,1.21095,113700001.0
2005-03-29 12:25:00,1.21084,1.21093,1.21056,1.2108,133900001.0
2005-03-29 12:26:00,1.2109,1.211,1.21056,1.2107,128300000.0
2005-03-29 12:27:00,1.21065,1.21082,1.2106,1.21082,99299999.0
2005-03-29 12:28:00,1.21083,1.21088,1.21053,1.21055,79000001.0
2005-03-29 12:29:00,1.21068,1.21101,1.21068,1.21077,133600003.0
2005-03-29 12:30:00,1.21075,1.21098,1.2106,1.21063,125790002.0
2005-03-29 12:31:00,1.2106,1.2108,1.21055,1.2107,98500001.0
2005-03-29 12:32:00,1.21081,1.21093,1.21058,1.2109,127500000.0
2005-03-29 12:33:00,1.21076,1.21076,1.21039,1.21039,39900001.0
2005-03-29 12:34:00,1.21087,1.21104,1.21077,1.21077,80700000.0
2005-03-29 12:35:00,1.21094,1.21099,1.21065,1.2108,119999997.0
2005-03-29 12:36:00,1.2107,1.2109,1.21064,1.2109,68300000.0
2005-03-29 12:37:00,1.2109,1.21104,1.2107,1.2109,110100000.0
2005-03-29 12:38:00,1.2109,1.21104,1.21073,1.21078,118700000.0
2005-03-29 12:39:00,1.21065,1.21088,1.21057,1.21079,63200000.0
2005-03-29 12:40:00,1.21118,1.21135,1.21107,1.21122,181900003.0
2005-03-29 12:41:00,1.2111,1.21119,1.21091,1.21102,50100000.0
2005-03-29 12:42:00,1.21088,1.21088,1.21068,1.21074,90100000.0
2005-03-29 12:43:00,1.21095,1.21104,1.21056,1.21104,148800002.0
2005-03-29 12:44:00,1.21089,1.21099,1.21062,1.21094,137399999.0
2005-03-29 12:45:00,1.2111,1.21115,1.21087,1.21099,123400002.0
2005-03-29 12:46:00,1.2111,1.21133,1.21097,1.21132,100600000.0
2005-03-29 12:47:00,1.21093,1.21132,1.21092,1.2112,105399999.0
2005-03-29 12:48:00,1.21103,1.21137,1.211,1.21129,159900002.0
2005-03-29 12:49:00,1.21113,1.21138,1.21109,1.21117,94400000.0
2005-03-29 12:50:00,1.21112,1.21126,1.21111,1.21112,142200002.0
2005-03-29 12:51:00,1.2112,1.21133,1.21092,1.21121,137400001.0
2005-03-29 12:52:00,1.21083,1.21121,1.21079,1.21116,111300002.0
2005-03-29 12:53:00,1.21137,1.21137,1.21092,1.21114,135000004.0
2005-03-29 12:54:00,1.211,1.2112,1.21083,1.21106,146399999.0
2005-03-29 12:55:00,1.21107,1.2112,1.21089,1.21102,74200001.0
2005-03-29 12:56:00,1.21112,1.21119,1.21089,1.21107,105600003.0
2005-03-29 12:57:00,1.21142,1.21146,1.21083,1.21145,100100001.0
2005-03-29 12:58:00,1.21165,1.21186,1.2114,1.21186,92700002.0
2005-03-29 12:59:00,1.21185,1.21217,1.2116,1.21217,80800000.0
2005-03-29 13:00:00,1.2123,1.21232,1.21147,1.21159,106400001.0
2005-03-29 13:01:00,1.21175,1.21204,1.21175,1.21201,48100000.0
2005-03-29 13:02:00,1.21197,1.21215,1.21189,1.21197,123799999.0
2005-03-29 13:03:00,1.21197,1.21205,1.21187,1.21201,108900000.0
2005-03-29 13:04:00,1.21207,1.21219,1.21174,1.21192,94900000.0
2005-03-29 13:05:00,1.21182,1.21202,1.21164,1.21168,99900000.0
2005-03-29 13:06:00,1.2116,1.21179,1.2115,1.21171,76600001.0
2005-03-29 13:07:00,1.21173,1.21173,1.21156,1.21162,164799998.0
2005-03-29 13:08:00,1.21163,1.2118,1.21163,1.21171,57800000.0
2005-03-29 13:09:00,1.21151,1.21177,1.21139,1.21173,183600000.0
2005-03-29 13:10:00,1.21162,1.21171,1.21151,1.21151,42300000.0
2005-03-29 13:11:00,1.2115,1.21175,1.21131,1.21175,83199999.0
2005-03-29 13:12:00,1.2117,1.21184,1.21146,1.21164,95999999.0
2005-03-29 13:13:00,1.21157,1.21171,1.2115,1.2117,179500002.0
2005-03-29 13:14:00,1.21148,1.21183,1.21148,1.21183,137500002.0
2005-03-29 13:15:00,1.21183,1.21186,1.21082,1.211,69200002.0
2005-03-29 13:16:00,1.21134,1.21145,1.21128,1.21133,111800001.0
2005-03-29 13:17:00,1.2115,1.2117,1.21136,1.21145,124600001.0
2005-03-29 13:18:00,1.2114,1.2121,1.21131,1.21207,132699998.0
2005-03-29 13:19:00,1.21225,1.21231,1.21201,1.21219,89900000.0
2005-03-29 13:20:00,1.2119,1.21282,1.21176,1.21282,121200000.0
2005-03-29 13:21:00,1.2125,1.2128,1.21211,1.2124,122200000.0
2005-03-29 13:22:00,1.21262,1.21292,1.21252,1.2127,119200000.0
2005-03-29 13:23:00,1.21282,1.2129,1.21263,1.2128,124700002.0
2005-03-29 13:24:00,1.2127,1.21333,1.21267,1.21332,56000001.0
2005-03-29 13:25:00,1.21308,1.21311,1.21282,1.21282,87000001.0
2005-03-29 13:26:00,1.21308,1.21358,1.21305,1.21358,147300002.0
2005-03-29 13:27:00,1.21344,1.21395,1.2132,1.21395,96500001.0
2005-03-29 13:28:00,1.21402,1.21403,1.21352,1.21375,137100002.0
2005-03-29 13:29:00,1.21388,1.2146,1.21385,1.21447,130700001.0
2005-03-29 13:30:00,1.21458,1.21458,1.21395,1.21395,122599999.0
2005-03-29 13:31:00,1.21378,1.21404,1.21369,1.21389,169299999.0
2005-03-29 13:32:00,1.21403,1.21414,1.21373,1.21406,183000000.0
2005-03-29 13:33:00,1.21417,1.21417,1.21364,1.21368,132000000.0
2005-03-29 13:34:00,1.21392,1.21408,1.2137,1.2137,96699999.0
2005-03-29 13:35:00,1.21385,1.21395,1.21372,1.21382,139100000.0
2005-03-29 13:36:00,1.2138,1.21398,1.2136,1.2136,106299997.0
2005-03-29 13:37:00,1.21345,1.21376,1.2134,1.21357,145100000.0
2005-03-29 13:38:00,1.21352,1.21374,1.21344,1.21373,58300000.0
2005-03-29 13:39:00,1.21363,1.21363,1.21346,1.2136,119300000.0
2005-03-29 13:40:00,1.21351,1.21373,1.21349,1.21373,116200001.0
2005-03-29 13:41:00,1.21353,1.21363,1.2134,1.2134,70299999.0
2005-03-29 13:42:00,1.21354,1.21354,1.21326,1.21345,100800002.0
2005-03-29 13:43:00,1.21353,1.21381,1.21341,1.21353,110400000.0
2005-03-29 13:44:00,1.21335,1.2139,1.21329,1.21375,70800001.0
2005-03-29 13:45:00,1.214,1.21416,1.21375,1.21407,93500001.0
2005-03-29 13:46:00,1.21394,1.21404,1.21377,1.21396,84000000.0
2005-03-29 13:47:00,1.21383,1.214,1.21374,1.21375,79300002.0
2005-03-29 13:48:00,1.21377,1.21388,1.21359,1.21361,96200000.0
2005-03-29 13:49:00,1.21361,1.21395,1.21361,1.21385,162800000.0
2005-03-29 13:50:00,1.2136,1.21407,1.21357,1.21401,133199996.0
2005-03-29 13:51:00,1.21396,1.21405,1.21375,1.2139,67900001.0
2005-03-29 13:52:00,1.2138,1.21388,1.21373,1.21373,82400002.0
2005-03-29 13:53:00,1.21405,1.21405,1.21358,1.21382,116899998.0
2005-03-29 13:54:00,1.21397,1.21397,1.21316,1.21338,125000000.0
2005-03-29 13:55:00,1.213,1.2135,1.2128,1.2135,136800004.0
2005-03-29 13:56:00,1.2134,1.21357,1.21332,1.21349,64900000.0
2005-03-29 13:57:00,1.21355,1.21371,1.21316,1.21335,117800001.0
2005-03-29 13:58:00,1.21372,1.21372,1.2131,1.21317,153400001.0
2005-03-29 13:59:00,1.21317,1.21317,1.21258,1.21279,105800002.0
2005-03-29 14:00:00,1.21264,1.21283,1.21246,1.21283,96590000.0
2005-03-29 14:01:00,1.21245,1.21275,1.21232,1.21265,154400006.0
2005-03-29 14:02:00,1.21233,1.21284,1.21232,1.21269,118200001.0
2005-03-29 14:03:00,1.21262,1.21269,1.21218,1.21227,83400000.0
2005-03-29 14:04:00,1.21232,1.21238,1.2121,1.21211,46000000.0
2005-03-29 14:05:00,1.21275,1.21275,1.21242,1.21266,74300001.0
2005-03-29 14:06:00,1.21274,1.21278,1.21232,1.21245,108300001.0
2005-03-29 14:07:00,1.21234,1.21248,1.2122,1.21233,73699998.0
2005-03-29 14:08:00,1.21208,1.21242,1.212,1.21228,54700000.0
2005-03-29 14:09:00,1.21247,1.21247,1.21215,1.21225,155999998.0
2005-03-29 14:10:00,1.21219,1.21219,1.2119,1.2119,160500000.0
2005-03-29 14:11:00,1.21155,1.21177,1.21145,1.21151,109300002.0
2005-03-29 14:12:00,1.21162,1.21168,1.21134,1.21136,63900001.0
2005-03-29 14:13:00,1.21103,1.21143,1.21096,1.21103,82500000.0
2005-03-29 14:14:00,1.21087,1.21112,1.21085,1.2109,102400001.0
2005-03-29 14:15:00,1.21063,1.21091,1.21063,1.21066,109299999.0
2005-03-29 14:16:00,1.21075,1.21084,1.21051,1.21071,128000002.0
2005-03-29 14:17:00,1.21048,1.2109,1.21042,1.2109,156599999.0
2005-03-29 14:18:00,1.21046,1.2109,1.21044,1.2109,193800002.0
2005-03-29 14:19:00,1.21093,1.21163,1.21093,1.21163,114299998.0
2005-03-29 14:20:00,1.21165,1.21181,1.21137,1.21161,62300000.0
2005-03-29 14:21:00,1.21177,1.21178,1.21114,1.21138,82400000.0
2005-03-29 14:22:00,1.21155,1.21163,1.21124,1.21143,137200000.0
2005-03-29 14:23:00,1.21147,1.21166,1.21136,1.21163,138500000.0
2005-03-29 14:24:00,1.2115,1.21192,1.21141,1.21188,186600000.0
2005-03-29 14:25:00,1.2115,1.21186,1.21147,1.21166,230700005.0
2005-03-29 14:26:00,1.21174,1.21183,1.21138,1.21153,216400002.0
2005-03-29 14:27:00,1.2116,1.2116,1.21113,1.21128,151999999.0
2005-03-29 14:28:00,1.21139,1.21146,1.21087,1.21131,124300001.0
2005-03-29 14:29:00,1.21147,1.21163,1.21117,1.21123,124600002.0
2005-03-29 14:30:00,1.21103,1.21144,1.21085,1.21125,119399999.0
2005-03-29 14:31:00,1.21152,1.21165,1.21122,1.21137,142899999.0
2005-03-29 14:32:00,1.21163,1.21175,1.21131,1.21145,102299999.0
2005-03-29 14:33:00,1.21138,1.21149,1.21107,1.21136,132300000.0
2005-03-29 14:34:00,1.21147,1.21157,1.21134,1.21157,244700004.0
2005-03-29 14:35:00,1.21135,1.21145,1.21098,1.21122,117399999.0
2005-03-29 14:36:00,1.2113,1.21138,1.21115,1.21123,85800000.0
2005-03-29 14:37:00,1.21135,1.21147,1.21119,1.21119,63500000.0
2005-03-29 14:38:00,1.21126,1.21136,1.21094,1.21094,154300003.0
2005-03-29 14:39:00,1.21097,1.21107,1.21093,1.21107,115100000.0
2005-03-29 14:40:00,1.21098,1.21129,1.21091,1.21103,137699998.0
2005-03-29 14:41:00,1.21124,1.21124,1.21062,1.21087,129000000.0
2005-03-29 14:42:00,1.21087,1.21096,1.21073,1.21092,117000000.0
2005-03-29 14:43:00,1.2109,1.2111,1.21074,1.21081,108600001.0
2005-03-29 14:44:00,1.21084,1.21099,1.21065,1.21083,176799997.0
2005-03-29 14:45:00,1.21086,1.21091,1.2106,1.2106,88500000.0
2005-03-29 14:46:00,1.21066,1.21088,1.21059,1.21082,88600000.0
2005-03-29 14:47:00,1.21082,1.211,1.21076,1.21076,82900002.0
2005-03-29 14:48:00,1.21081,1.21088,1.21058,1.2107,101500002.0
2005-03-29 14:49:00,1.21082,1.21095,1.21049,1.21058,146100001.0
2005-03-29 14:50:00,1.2106,1.2108,1.21041,1.21041,27900000.0
2005-03-29 14:51:00,1.21025,1.21092,1.21025,1.21085,122300002.0
2005-03-29 14:52:00,1.21083,1.21111,1.21071,1.2109,159500000.0
2005-03-29 14:53:00,1.21077,1.21105,1.21077,1.21097,126300001.0
2005-03-29 14:54:00,1.21069,1.21082,1.21058,1.21062,217300001.0
2005-03-29 14:55:00,1.21073,1.2108,1.21057,1.21071,112300000.0
2005-03-29 14:56:00,1.21061,1.21083,1.21061,1.21083,180700001.0
2005-03-29 14:57:00,1.21087,1.2109,1.21015,1.21019,78500000.0
2005-03-29 14:58:00,1.21019,1.21051,1.20999,1.21036,95299998.0
2005-03-29 14:59:00,1.21033,1.21077,1.21022,1.21077,27900000.0
2005-03-29 15:00:00,1.21065,1.21091,1.21057,1.2109,99700000.0
2005-03-29 15:01:00,1.21095,1.21109,1.21074,1.21074,93900000.0
2005-03-29 15:02:00,1.21077,1.21091,1.21072,1.21087,100799997.0
2005-03-29 15:03:00,1.2106,1.21076,1.21056,1.2106,93200001.0
2005-03-29 15:04:00,1.21058,1.21073,1.21049,1.21069,56600000.0
2005-03-29 15:05:00,1.21048,1.21083,1.21036,1.21082,144500000.0
2005-03-29 15:06:00,1.2108,1.21085,1.21061,1.21077,136000001.0
2005-03-29 15:07:00,1.21061,1.2108,1.21055,1.21071,93000000.0
2005-03-29 15:08:00,1.21043,1.21082,1.21041,1.21066,63500001.0
2005-03-29 15:09:00,1.21058,1.21068,1.21048,1.21062,132999999.0
2005-03-29 15:10:00,1.21075,1.21075,1.21047,1.21063,165600002.0
2005-03-29 15:11:00,1.21062,1.2107,1.2104,1.21061,132599999.0
2005-03-29 15:12:00,1.21064,1.21064,1.21018,1.21025,109999998.0
2005-03-29 15:13:00,1.21021,1.21039,1.21002,1.21039,94400000.0
2005-03-29 15:14:00,1.21052,1.21062,1.21027,1.21027,103100002.0
2005-03-29 15:15:00,1.21053,1.21063,1.21028,1.2105,141800000.0
2005-03-29 15:16:00,1.21048,1.21062,1.21037,1.21049,86800000.0
2005-03-29 15:17:00,1.21045,1.21069,1.2103,1.21065,90500001.0
2005-03-29 15:18:00,1.21077,1.21102,1.21062,1.21102,150199999.0
2005-03-29 15:19:00,1.21103,1.2113,1.21103,1.21112,89100000.0
2005-03-29 15:20:00,1.21124,1.21132,1.21113,1.21119,168000003.0
2005-03-29 15:21:00,1.21075,1.21135,1.21075,1.21128,89799999.0
2005-03-29 15:22:00,1.2112,1.21149,1.21117,1.21133,107000000.0
2005-03-29 15:23:00,1.21109,1.21134,1.21102,1.21111,62100000.0
2005-03-29 15:24:00,1.21111,1.21113,1.21084,1.21091,115800000.0
2005-03-29 15:25:00,1.21109,1.21113,1.21082,1.21093,50700000.0
2005-03-29 15:26:00,1.21088,1.21096,1.21056,1.21056,186800000.0
2005-03-29 15:27:00,1.21048,1.21079,1.21033,1.21078,140400002.0
2005-03-29 15:28:00,1.21055,1.21078,1.21044,1.21058,133399996.0
2005-03-29 15:29:00,1.21068,1.21068,1.21042,1.21065,88700000.0
2005-03-29 15:30:00,1.21072,1.21072,1.21045,1.2106,57900002.0
2005-03-29 15:31:00,1.21061,1.21084,1.21046,1.21047,126099999.0
2005-03-29 15:32:00,1.21058,1.21109,1.21046,1.21084,138699997.0
2005-03-29 15:33:00,1.21083,1.21098,1.21071,1.21098,85999998.0
2005-03-29 15:34:00,1.21103,1.21106,1.21075,1.21094,76500000.0
2005-03-29 15:35:00,1.21102,1.2111,1.21087,1.21093,145400002.0
2005-03-29 15:36:00,1.21107,1.21119,1.21091,1.21099,144200000.0
2005-03-29 15:37:00,1.21103,1.21136,1.21095,1.21132,135099999.0
2005-03-29 15:38:00,1.2112,1.21141,1.21105,1.21117,74699999.0
2005-03-29 15:39:00,1.21112,1.21112,1.21093,1.21093,84900001.0
2005-03-29 15:40:00,1.21117,1.21119,1.21078,1.21084,60900001.0
2005-03-29 15:41:00,1.21092,1.21117,1.21065,1.21065,82800002.0
2005-03-29 15:42:00,1.21043,1.21064,1.21034,1.2106,105600001.0
2005-03-29 15:43:00,1.21059,1.21074,1.21042,1.21062,88500000.0
2005-03-29 15:44:00,1.21068,1.21081,1.2104,1.21067,92600002.0
2005-03-29 15:45:00,1.21063,1.21088,1.21062,1.21082,119300000.0
2005-03-29 15:46:00,1.21067,1.21108,1.21067,1.21092,160100003.0
2005-03-29 15:47:00,1.21083,1.21103,1.21067,1.21075,113600002.0
2005-03-29 15:48:00,1.2108,1.21097,1.21047,1.21082,230289999.0
2005-03-29 15:49:00,1.21088,1.21136,1.21071,1.21109,110000003.0
2005-03-29 15:50:00,1.21099,1.21105,1.2108,1.21085,192400001.0
2005-03-29 15:51:00,1.21066,1.21083,1.21046,1.21062,135599999.0
2005-03-29 15:52:00,1.21072,1.2109,1.21036,1.21086,85700000.0
2005-03-29 15:53:00,1.21093,1.2113,1.21092,1.21112,144099999.0
2005-03-29 15:54:00,1.21122,1.21132,1.21093,1.21132,144100002.0
2005-03-29 15:55:00,1.21137,1.21145,1.2111,1.21119,59000001.0
2005-03-29 15:56:00,1.21139,1.21145,1.21106,1.21128,131500001.0
2005-03-29 15:57:00,1.21132,1.21137,1.21084,1.21103,110100001.0
2005-03-29 15:58:00,1.2111,1.21168,1.2111,1.21157,109100000.0
2005-03-29 15:59:00,1.21158,1.2119,1.21145,1.21188,122100002.0
2005-03-29 16:00:00,1.21192,1.2121,1.21144,1.21195,51100000.0
2005-03-29 16:01:00,1.21198,1.21205,1.21192,1.21193,92600001.0
2005-03-29 16:02:00,1.21202,1.21206,1.21162,1.21189,239900002.0
2005-03-29 16:03:00,1.21183,1.21228,1.21183,1.21215,110600000.0
2005-03-29 16:04:00,1.2121,1.21241,1.21197,1.21233,52099999.0
2005-03-29 16:05:00,1.21223,1.21233,1.2121,1.2123,177900002.0
2005-03-29 16:06:00,1.21233,1.2124,1.21226,1.21232,117799998.0
2005-03-29 16:07:00,1.21218,1.21227,1.21189,1.21216,115900001.0
2005-03-29 16:08:00,1.21193,1.21249,1.21193,1.21241,121490002.0
2005-03-29 16:09:00,1.2123,1.21265,1.21222,1.21258,118300001.0
2005-03-29 16:10:00,1.21254,1.2126,1.2122,1.21248,73100002.0
2005-03-29 16:11:00,1.2124,1.21252,1.21224,1.21236,135900003.0
2005-03-29 16:12:00,1.21217,1.21223,1.21193,1.21194,98189999.0
2005-03-29 16:13:00,1.21175,1.21214,1.21159,1.21193,94900000.0
2005-03-29 16:14:00,1.21175,1.21195,1.21147,1.2116,198600000.0
2005-03-29 16:15:00,1.2116,1.2117,1.21159,1.21167,143699998.0
2005-03-29 16:16:00,1.21163,1.21195,1.21157,1.21183,113000001.0
2005-03-29 16:17:00,1.21172,1.21257,1.21172,1.21243,110600001.0
2005-03-29 16:18:00,1.2124,1.21255,1.21215,1.21244,124000001.0
2005-03-29 16:19:00,1.21223,1.21252,1.21207,1.2123,51400000.0
2005-03-29 16:20:00,1.21213,1.21243,1.21206,1.21243,68499999.0
2005-03-29 16:21:00,1.21216,1.21251,1.21198,1.21247,68200001.0
2005-03-29 16:22:00,1.21232,1.21256,1.21214,1.21218,117100001.0
2005-03-29 16:23:00,1.21203,1.2121,1.2119,1.21192,183900004.0
2005-03-29 16:24:00,1.21205,1.21215,1.21179,1.21202,119099997.0
2005-03-29 16:25:00,1.21178,1.2121,1.21171,1.21208,175999999.0
2005-03-29 16:26:00,1.21212,1.21228,1.2119,1.21215,120200002.0
2005-03-29 16:27:00,1.21202,1.2121,1.2119,1.21197,84400002.0
2005-03-29 16:28:00,1.21185,1.21218,1.21174,1.21213,125199998.0
2005-03-29 16:29:00,1.21242,1.21243,1.21193,1.21202,208600005.0
2005-03-29 16:30:00,1.21246,1.21262,1.21235,1.21242,112900001.0
2005-03-29 16:31:00,1.21247,1.21259,1.21239,1.21249,163099999.0
2005-03-29 16:32:00,1.21252,1.21262,1.2122,1.21239,94500001.0
2005-03-29 16:33:00,1.21243,1.21286,1.21239,1.21282,181900005.0
2005-03-29 16:34:00,1.21272,1.21281,1.21251,1.21251,134700000.0
2005-03-29 16:35:00,1.21276,1.21316,1.21266,1.21316,71499999.0
2005-03-29 16:36:00,1.21337,1.21337,1.21273,1.21298,103799999.0
2005-03-29 16:37:00,1.2131,1.21318,1.21275,1.21307,180100002.0
2005-03-29 16:38:00,1.21317,1.21317,1.21244,1.21288,172900004.0
2005-03-29 16:39:00,1.21278,1.2133,1.21278,1.21326,104799996.0
2005-03-29 16:40:00,1.21285,1.21285,1.21256,1.21264,59600000.0
2005-03-29 16:41:00,1.21253,1.21281,1.21252,1.21275,68800000.0
2005-03-29 16:42:00,1.21263,1.21277,1.2126,1.21264,60899999.0
2005-03-29 16:43:00,1.2127,1.21291,1.2126,1.21264,130200000.0
2005-03-29 16:44:00,1.21253,1.21327,1.21253,1.21296,144900001.0
2005-03-29 16:45:00,1.2129,1.21306,1.21273,1.21301,86900001.0
2005-03-29 16:46:00,1.21302,1.21305,1.21255,1.21281,73100000.0
2005-03-29 16:47:00,1.2128,1.21308,1.2128,1.21295,99200001.0
2005-03-29 16:48:00,1.2128,1.21315,1.21274,1.21311,104900002.0
2005-03-29 16:49:00,1.21296,1.21308,1.21285,1.21308,236299998.0
2005-03-29 16:50:00,1.213,1.21308,1.21261,1.21272,136000001.0
2005-03-29 16:51:00,1.21272,1.21293,1.21267,1.21292,65900002.0
2005-03-29 16:52:00,1.21297,1.21306,1.21278,1.2129,94400002.0
2005-03-29 16:53:00,1.21273,1.21285,1.21262,1.21262,133499999.0
2005-03-29 16:54:00,1.21267,1.21275,1.21249,1.21268,64200001.0
2005-03-29 16:55:00,1.21282,1.21288,1.21237,1.21255,112800002.0
2005-03-29 16:56:00,1.21245,1.21256,1.21228,1.2125,149300002.0
2005-03-29 16:57:00,1.2124,1.21243,1.21205,1.21223,183500001.0
2005-03-29 16:58:00,1.212,1.21226,1.21199,1.21208,129600001.0
2005-03-29 16:59:00,1.21195,1.21234,1.21191,1.21208,201800001.0
2005-03-29 17:00:00,1.21233,1.21244,1.21198,1.21226,34500000.0
2005-03-29 17:01:00,1.21212,1.21235,1.2118,1.21219,131800002.0
2005-03-29 17:02:00,1.21217,1.21232,1.21198,1.21227,114400001.0
2005-03-29 17:03:00,1.21222,1.21237,1.21191,1.21213,36000000.0
2005-03-29 17:04:00,1.21215,1.21242,1.21211,1.21221,143400003.0
2005-03-29 17:05:00,1.212,1.21238,1.21184,1.21237,102800000.0
2005-03-29 17:06:00,1.21221,1.21249,1.21213,1.2124,122000001.0
2005-03-29 17:07:00,1.21242,1.21247,1.21211,1.21212,180200001.0
2005-03-29 17:08:00,1.2123,1.21236,1.21223,1.21229,59800002.0
2005-03-29 17:09:00,1.21208,1.2123,1.21199,1.21222,91500002.0
2005-03-29 17:10:00,1.21157,1.21211,1.21157,1.21211,77299999.0
2005-03-29 17:11:00,1.21225,1.21239,1.21188,1.21192,51899999.0
2005-03-29 17:12:00,1.21197,1.21205,1.21178,1.2119,94300000.0
2005-03-29 17:13:00,1.21181,1.21229,1.21176,1.21221,85200002.0
2005-03-29 17:14:00,1.21217,1.21228,1.2117,1.2119,113800002.0
2005-03-29 17:15:00,1.21203,1.21215,1.21194,1.21198,76299999.0
2005-03-29 17:16:00,1.2121,1.21254,1.21202,1.21246,74199999.0
2005-03-29 17:17:00,1.21233,1.21285,1.2123,1.21285,103700001.0
2005-03-29 17:18:00,1.21295,1.21302,1.2122,1.2122,137499999.0
2005-03-29 17:19:00,1.21287,1.21287,1.21262,1.21271,37900000.0
2005-03-29 17:20:00,1.21275,1.21282,1.21254,1.21277,43700000.0
2005-03-29 17:21:00,1.21263,1.21314,1.21263,1.21289,118800001.0
2005-03-29 17:22:00,1.21292,1.21304,1.21267,1.21277,82099998.0
2005-03-29 17:23:00,1.21299,1.21303,1.21234,1.21244,138799999.0
2005-03-29 17:24:00,1.2123,1.21262,1.21218,1.21246,73100000.0
2005-03-29 17:25:00,1.21253,1.2126,1.21188,1.21188,149000000.0
2005-03-29 17:26:00,1.21228,1.21247,1.21216,1.21241,137800001.0
2005-03-29 17:27:00,1.21222,1.21256,1.21216,1.21256,137099999.0
2005-03-29 17:28:00,1.21228,1.21237,1.21214,1.21214,160200000.0
2005-03-29 17:29:00,1.21211,1.21265,1.212,1.21257,118299998.0
2005-03-29 17:30:00,1.2125,1.2128,1.21245,1.2125,86900000.0
2005-03-29 17:31:00,1.21207,1.21285,1.21207,1.21279,69700001.0
2005-03-29 17:32:00,1.21243,1.21256,1.21224,1.21243,58200000.0
2005-03-29 17:33:00,1.212,1.2122,1.21163,1.21212,230600001.0
2005-03-29 17:34:00,1.21225,1.21225,1.2117,1.21203,68599999.0
2005-03-29 17:35:00,1.2122,1.21236,1.21207,1.21207,79900001.0
2005-03-29 17:36:00,1.21188,1.21209,1.21175,1.21209,162600000.0
2005-03-29 17:37:00,1.21181,1.21224,1.21181,1.21206,142800001.0
2005-03-29 17:38:00,1.21202,1.21214,1.21173,1.21189,108800001.0
2005-03-29 17:39:00,1.212,1.21214,1.21182,1.21199,200300002.0
2005-03-29 17:40:00,1.212,1.2122,1.2118,1.21207,91000001.0
2005-03-29 17:41:00,1.21183,1.21219,1.21165,1.21194,104700002.0
2005-03-29 17:42:00,1.21168,1.21188,1.21122,1.21122,164399998.0
2005-03-29 17:43:00,1.21145,1.21162,1.211,1.21142,191100001.0
2005-03-29 17:44:00,1.21152,1.21177,1.2114,1.21174,74300000.0
2005-03-29 17:45:00,1.2116,1.21185,1.21146,1.21173,52600000.0
2005-03-29 17:46:00,1.2117,1.2117,1.21126,1.21126,92400001.0
2005-03-29 17:47:00,1.21172,1.21172,1.21131,1.21161,131700000.0
2005-03-29 17:48:00,1.21158,1.21226,1.21156,1.21212,80800001.0
2005-03-29 17:49:00,1.21209,1.21221,1.21188,1.21208,165000003.0
2005-03-29 17:50:00,1.212,1.21235,1.21196,1.21218,144500000.0
2005-03-29 17:51:00,1.21218,1.21275,1.2121,1.21275,139400003.0
2005-03-29 17:52:00,1.21262,1.21262,1.21242,1.21242,76600000.0
2005-03-29 17:53:00,1.21242,1.21257,1.21239,1.21244,96300001.0
2005-03-29 17:54:00,1.21243,1.21293,1.21232,1.21272,179300005.0
2005-03-29 17:55:00,1.21275,1.2129,1.21264,1.21286,97899999.0
2005-03-29 17:56:00,1.21265,1.2129,1.21249,1.21267,116199998.0
2005-03-29 17:57:00,1.21284,1.21285,1.2127,1.21275,177900000.0
2005-03-29 17:58:00,1.21265,1.21281,1.21252,1.21276,67999999.0
2005-03-29 17:59:00,1.21256,1.21282,1.21256,1.21276,68100000.0
2005-03-29 18:00:00,1.21243,1.21283,1.21242,1.21283,90300000.0
2005-03-29 18:01:00,1.2128,1.21285,1.21255,1.21256,603399990.0
2005-03-29 18:02:00,1.21249,1.21288,1.21233,1.21277,878899999.0
2005-03-29 18:03:00,1.21282,1.21316,1.21264,1.21302,889500010.0
2005-03-29 18:04:00,1.21294,1.21314,1.21276,1.21297,710300000.0
2005-03-29 18:05:00,1.21303,1.21313,1.21262,1.21305,1008200005.0
2005-03-29 18:06:00,1.21291,1.21324,1.2127,1.21312,574600006.0
2005-03-29 18:07:00,1.2132,1.21329,1.21297,1.21315,1062400004.0
2005-03-29 18:08:00,1.21313,1.21321,1.21296,1.213,1114600005.0
2005-03-29 18:09:00,1.21307,1.21326,1.21269,1.21303,501900004.0
2005-03-29 18:10:00,1.21317,1.21339,1.21304,1.21319,924100008.0
2005-03-29 18:11:00,1.21327,1.21327,1.21293,1.21318,920100000.0
2005-03-29 18:12:00,1.21305,1.21336,1.21301,1.21326,103399999.0
2005-03-29 18:13:00,1.21313,1.21335,1.21294,1.21335,454000005.0
2005-03-29 18:14:00,1.21333,1.21333,1.21289,1.21306,435800003.0
2005-03-29 18:15:00,1.21302,1.21336,1.21292,1.21312,661900002.0
2005-03-29 18:16:00,1.21294,1.21335,1.21276,1.21335,448000002.0
2005-03-29 18:17:00,1.2133,1.2134,1.21306,1.21312,1253299992.0
2005-03-29 18:18:00,1.21318,1.21358,1.21302,1.21317,413700001.0
2005-03-29 18:19:00,1.213,1.21336,1.21286,1.21312,195400000.0
2005-03-29 18:20:00,1.21331,1.21346,1.21309,1.21312,719000005.0
2005-03-29 18:21:00,1.21334,1.21342,1.21316,1.21329,192600003.0
2005-03-29 18:22:00,1.21321,1.21328,1.21288,1.21319,157999999.0
2005-03-29 18:23:00,1.21316,1.2134,1.21309,1.21317,499199997.0
2005-03-29 18:24:00,1.21308,1.21328,1.21284,1.21328,422400004.0
2005-03-29 18:25:00,1.21319,1.21337,1.213,1.21336,384400003.0
2005-03-29 18:26:00,1.21321,1.21326,1.21288,1.21302,968800000.0
2005-03-29 18:27:00,1.21303,1.21304,1.21254,1.21259,511600002.0
2005-03-29 18:28:00,1.21269,1.2128,1.21225,1.21271,273200002.0
2005-03-29 18:29:00,1.21265,1.21273,1.21252,1.21265,330800004.0
2005-03-29 18:30:00,1.21257,1.21275,1.21226,1.2127,843699999.0
2005-03-29 18:31:00,1.21283,1.21293,1.21227,1.21252,503300000.0
2005-03-29 18:32:00,1.21262,1.21277,1.21235,1.21273,381700001.0
2005-03-29 18:33:00,1.21272,1.21292,1.21255,1.21276,459100005.0
2005-03-29 18:34:00,1.21277,1.21282,1.21244,1.21254,259100003.0
2005-03-29 18:35:00,1.21265,1.2127,1.21187,1.2126,472100002.0
2005-03-29 18:36:00,1.21264,1.21276,1.21238,1.21247,301100001.0
2005-03-29 18:37:00,1.2126,1.2128,1.2126,1.2128,70099999.0
2005-03-29 18:38:00,1.21271,1.21307,1.21265,1.21289,245900000.0
2005-03-29 18:39:00,1.2128,1.21296,1.21263,1.21282,221100000.0
2005-03-29 18:40:00,1.21283,1.21293,1.21249,1.21283,833199995.0
2005-03-29 18:41:00,1.21277,1.21311,1.21232,1.21294,364000000.0
2005-03-29 18:42:00,1.21286,1.21299,1.21255,1.21292,553800002.0
2005-03-29 18:43:00,1.21304,1.21318,1.21285,1.21285,421899996.0
2005-03-29 18:44:00,1.21311,1.21316,1.21247,1.21302,356599994.0
2005-03-29 18:45:00,1.21317,1.21317,1.21239,1.21305,545399997.0
2005-03-29 18:46:00,1.21318,1.21343,1.21315,1.2132,282599999.0
2005-03-29 18:47:00,1.21294,1.21315,1.21284,1.21298,113000000.0
2005-03-29 18:48:00,1.2131,1.21334,1.21293,1.21334,75699999.0
2005-03-29 18:49:00,1.21362,1.2137,1.21326,1.21334,95900000.0
2005-03-29 18:50:00,1.21338,1.21359,1.21324,1.21359,99000001.0
2005-03-29 18:51:00,1.21377,1.21389,1.21344,1.21373,202400001.0
2005-03-29 18:52:00,1.21391,1.2142,1.21345,1.21394,197599999.0
2005-03-29 18:53:00,1.21381,1.214,1.21355,1.21385,605699997.0
2005-03-29 18:54:00,1.21385,1.21387,1.21328,1.21368,207600002.0
2005-03-29 18:55:00,1.21385,1.214,1.21348,1.21362,412900003.0
2005-03-29 18:56:00,1.2135,1.2136,1.21309,1.21334,288200000.0
2005-03-29 18:57:00,1.21351,1.21363,1.2132,1.21346,294499998.0
2005-03-29 18:58:00,1.21349,1.21352,1.21321,1.21325,212799999.0
2005-03-29 18:59:00,1.21308,1.21326,1.21287,1.21312,515800003.0
2005-03-29 19:00:00,1.21312,1.2132,1.21257,1.2131,349899999.0
2005-03-29 19:01:00,1.21302,1.21304,1.21282,1.21292,91299999.0
2005-03-29 19:02:00,1.21287,1.21304,1.21235,1.21254,155699999.0
2005-03-29 19:03:00,1.21245,1.21282,1.21209,1.21265,610990007.0
2005-03-29 19:04:00,1.2126,1.21279,1.21247,1.2126,267900005.0
2005-03-29 19:05:00,1.21262,1.21283,1.21244,1.21262,370699997.0
2005-03-29 19:06:00,1.21263,1.21265,1.21235,1.21252,536600001.0
2005-03-29 19:07:00,1.21238,1.21271,1.21231,1.21263,126500001.0
2005-03-29 19:08:00,1.2124,1.21257,1.21231,1.21257,525900004.0
2005-03-29 19:09:00,1.21258,1.21276,1.21218,1.21248,657900003.0
2005-03-29 19:10:00,1.21258,1.21258,1.21228,1.21228,79600001.0
2005-03-29 19:11:00,1.21239,1.21253,1.21226,1.21246,342400002.0
2005-03-29 19:12:00,1.21247,1.21261,1.21236,1.21252,208700000.0
2005-03-29 19:13:00,1.21247,1.21259,1.21238,1.21245,148699997.0
2005-03-29 19:14:00,1.21256,1.21286,1.21228,1.21286,343800004.0
2005-03-29 19:15:00,1.21258,1.21277,1.21247,1.21272,283400002.0
2005-03-29 19:16:00,1.21269,1.21291,1.21255,1.21268,259000004.0
2005-03-29 19:17:00,1.21269,1.21293,1.2125,1.21269,242500003.0
2005-03-29 19:18:00,1.21265,1.2128,1.21226,1.21255,392700005.0
2005-03-29 19:19:00,1.21252,1.21261,1.21237,1.2126,180300001.0
2005-03-29 19:20:00,1.21258,1.21275,1.21249,1.21275,185400002.0
2005-03-29 19:21:00,1.21269,1.21287,1.21254,1.21269,126899998.0
2005-03-29 19:22:00,1.2126,1.21282,1.21236,1.21265,263900001.0
2005-03-29 19:23:00,1.21252,1.21273,1.21242,1.21253,55899999.0
2005-03-29 19:24:00,1.21246,1.2127,1.21242,1.21253,78699999.0
2005-03-29 19:25:00,1.21214,1.2126,1.21214,1.21232,90000000.0
2005-03-29 19:26:00,1.21251,1.21276,1.21251,1.21265,122200000.0
2005-03-29 19:27:00,1.21251,1.21271,1.21228,1.21247,430599996.0
2005-03-29 19:28:00,1.21228,1.21236,1.21201,1.2122,253200003.0
2005-03-29 19:29:00,1.21215,1.21227,1.21208,1.21224,192500001.0
2005-03-29 19:30:00,1.21234,1.21239,1.21203,1.21225,89100001.0
2005-03-29 19:31:00,1.2123,1.21239,1.21197,1.21197,77600000.0
2005-03-29 19:32:00,1.21197,1.2121,1.21169,1.21177,211800004.0
2005-03-29 19:33:00,1.21158,1.21182,1.21114,1.21134,314500003.0
2005-03-29 19:34:00,1.21123,1.21133,1.21097,1.2112,103000002.0
2005-03-29 19:35:00,1.21101,1.21153,1.21101,1.21139,22600000.0
2005-03-29 19:36:00,1.2116,1.2116,1.21138,1.21153,129700001.0
2005-03-29 19:37:00,1.21172,1.21193,1.21123,1.21157,641400006.0
2005-03-29 19:38:00,1.21172,1.21181,1.21134,1.21169,172599998.0
2005-03-29 19:39:00,1.21188,1.21199,1.21132,1.21162,384200003.0
2005-03-29 19:40:00,1.21156,1.21181,1.2113,1.21165,287600005.0
2005-03-29 19:41:00,1.21147,1.21176,1.21143,1.21148,171200002.0
2005-03-29 19:42:00,1.21155,1.21172,1.21132,1.21132,137299998.0
2005-03-29 19:43:00,1.21149,1.21153,1.21119,1.21141,177300001.0
2005-03-29 19:44:00,1.21125,1.21155,1.21107,1.21149,218100002.0
2005-03-29 19:45:00,1.21143,1.21156,1.21142,1.21145,111400001.0
2005-03-29 19:46:00,1.21147,1.21158,1.21135,1.21137,62199999.0
2005-03-29 19:47:00,1.21158,1.21177,1.21121,1.21169,151799998.0
2005-03-29 19:48:00,1.21162,1.2117,1.21144,1.21157,130999999.0
2005-03-29 19:49:00,1.21163,1.21182,1.21154,1.21172,252600001.0
2005-03-29 19:50:00,1.21143,1.21174,1.21141,1.21168,88300000.0
2005-03-29 19:51:00,1.21151,1.21167,1.21145,1.21155,50700000.0
2005-03-29 19:52:00,1.21155,1.21165,1.21131,1.21154,156200000.0
2005-03-29 19:53:00,1.2117,1.21184,1.21146,1.21148,146500000.0
2005-03-29 19:54:00,1.21151,1.21179,1.21151,1.21175,46400000.0
2005-03-29 19:55:00,1.21161,1.21183,1.21155,1.21179,70000001.0
2005-03-29 19:56:00,1.21184,1.21186,1.21113,1.21173,282200001.0
2005-03-29 19:57:00,1.21158,1.21197,1.21158,1.21177,83100000.0
2005-03-29 19:58:00,1.21178,1.212,1.2117,1.21182,127799998.0
2005-03-29 19:59:00,1.21175,1.21186,1.21155,1.21179,185700001.0
2005-03-29 20:00:00,1.21155,1.21192,1.21144,1.21181,124600001.0
2005-03-29 20:01:00,1.21183,1.21203,1.2118,1.21185,159699998.0
2005-03-29 20:02:00,1.21167,1.21184,1.2116,1.21181,80400001.0
2005-03-29 20:03:00,1.21178,1.21189,1.21158,1.21169,456600004.0
2005-03-29 20:04:00,1.21161,1.21186,1.21146,1.21168,143200000.0
2005-03-29 20:05:00,1.21176,1.21193,1.21166,1.21177,41500000.0
2005-03-29 20:06:00,1.2117,1.21188,1.21153,1.21179,147399999.0
2005-03-29 20:07:00,1.21171,1.21191,1.21171,1.21177,312400001.0
2005-03-29 20:08:00,1.21165,1.21185,1.21118,1.21175,337200003.0
2005-03-29 20:09:00,1.21177,1.21194,1.21153,1.21176,263099999.0
2005-03-29 20:10:00,1.21173,1.21191,1.21154,1.21172,140099999.0
2005-03-29 20:11:00,1.21158,1.21175,1.21135,1.21148,322400002.0
2005-03-29 20:12:00,1.21154,1.2117,1.21143,1.21164,540200005.0
2005-03-29 20:13:00,1.21109,1.21155,1.21104,1.21138,210200000.0
2005-03-29 20:14:00,1.21172,1.21191,1.2116,1.21191,94200001.0
2005-03-29 20:15:00,1.21193,1.21222,1.21171,1.21192,621999994.0
2005-03-29 20:16:00,1.21187,1.21215,1.21171,1.21192,559400006.0
2005-03-29 20:17:00,1.21172,1.21202,1.21131,1.21191,306400000.0
2005-03-29 20:18:00,1.21185,1.212,1.21155,1.212,210299997.0
2005-03-29 20:19:00,1.21193,1.21201,1.2118,1.212,85299999.0
2005-03-29 20:20:00,1.21206,1.21216,1.21187,1.21187,344400002.0
2005-03-29 20:21:00,1.2117,1.21211,1.21168,1.21206,346000000.0
2005-03-29 20:22:00,1.21216,1.21218,1.21184,1.21218,417300001.0
2005-03-29 20:23:00,1.21198,1.21209,1.21177,1.21186,520900006.0
2005-03-29 20:24:00,1.21189,1.21205,1.21131,1.2118,354999999.0
2005-03-29 20:25:00,1.21173,1.21197,1.2116,1.21177,158499999.0
2005-03-29 20:26:00,1.21174,1.21189,1.21155,1.21185,183600001.0
2005-03-29 20:27:00,1.21179,1.21191,1.21163,1.21163,202599999.0
2005-03-29 20:28:00,1.21186,1.21197,1.21149,1.2118,602900003.0
2005-03-29 20:29:00,1.2116,1.21188,1.21153,1.21177,553999997.0
2005-03-29 20:30:00,1.21168,1.21192,1.21103,1.21183,197099999.0
2005-03-29 20:31:00,1.21186,1.21186,1.21146,1.21146,574400000.0
2005-03-29 20:32:00,1.21154,1.21184,1.21151,1.21183,330300004.0
2005-03-29 20:33:00,1.21163,1.21196,1.21163,1.21196,216799997.0
2005-03-29 20:34:00,1.21185,1.2119,1.21172,1.21187,168799996.0
2005-03-29 20:35:00,1.21187,1.21193,1.21135,1.21171,157600001.0
2005-03-29 20:36:00,1.21178,1.21197,1.21166,1.21197,342400000.0
2005-03-29 20:37:00,1.21197,1.21197,1.21132,1.21182,134399999.0
2005-03-29 20:38:00,1.2118,1.21191,1.21151,1.21189,255090001.0
2005-03-29 20:39:00,1.21188,1.21188,1.21133,1.21171,496700000.0
2005-03-29 20:40:00,1.21165,1.21168,1.21134,1.21166,459199999.0
2005-03-29 20:41:00,1.21154,1.21165,1.21124,1.21165,448400002.0
2005-03-29 20:42:00,1.21137,1.21173,1.21125,1.2114,599299996.0
2005-03-29 20:43:00,1.21124,1.21147,1.21087,1.21087,260800002.0
2005-03-29 20:44:00,1.21068,1.21094,1.2106,1.21085,60899999.0
2005-03-29 20:45:00,1.21067,1.21077,1.21022,1.21022,184699998.0
2005-03-29 20:46:00,1.21039,1.21088,1.21038,1.21072,117699997.0
2005-03-29 20:47:00,1.21083,1.21092,1.21046,1.21076,193090001.0
2005-03-29 20:48:00,1.2108,1.21082,1.21063,1.21074,65390000.0
2005-03-29 20:49:00,1.21077,1.21081,1.21045,1.21068,327300001.0
2005-03-29 20:50:00,1.21066,1.21078,1.2104,1.21047,187000003.0
2005-03-29 20:51:00,1.21036,1.21053,1.21021,1.21051,95299999.0
2005-03-29 20:52:00,1.2107,1.2108,1.21027,1.21056,172799999.0
2005-03-29 20:53:00,1.21055,1.21074,1.21041,1.21047,227500000.0
2005-03-29 20:54:00,1.21048,1.21069,1.21007,1.21022,480999999.0
2005-03-29 20:55:00,1.21039,1.21048,1.20965,1.20985,280099999.0
2005-03-29 20:56:00,1.20994,1.21006,1.20952,1.20971,579700005.0
2005-03-29 20:57:00,1.20958,1.2097,1.20874,1.20891,488000000.0
2005-03-29 20:58:00,1.20887,1.20939,1.20868,1.20909,361700005.0
2005-03-29 20:59:00,1.20914,1.20937,1.20893,1.2092,293000002.0
2005-03-29 21:00:00,1.20912,1.20932,1.20896,1.20914,1023000003.0
2005-03-29 21:01:00,1.20909,1.20913,1.20868,1.20903,772999998.0
2005-03-29 21:02:00,1.20896,1.20928,1.20896,1.20919,92499999.0
2005-03-29 21:03:00,1.2092,1.20929,1.20887,1.2091,547999999.0
2005-03-29 21:04:00,1.20913,1.20928,1.20896,1.2092,755900002.0
2005-03-29 21:05:00,1.2089,1.20905,1.20786,1.20821,785399999.0
2005-03-29 21:06:00,1.2081,1.2084,1.20793,1.20794,136700001.0
2005-03-29 21:07:00,1.20792,1.20812,1.20778,1.20798,528999995.0
2005-03-29 21:08:00,1.20794,1.20836,1.20787,1.20826,191700003.0
2005-03-29 21:09:00,1.20835,1.20841,1.20819,1.20826,74000000.0
2005-03-29 21:10:00,1.20839,1.20852,1.20814,1.20845,376200001.0
2005-03-29 21:11:00,1.20841,1.20849,1.20802,1.20817,402400001.0
2005-03-29 21:12:00,1.20815,1.20834,1.20783,1.20804,379400003.0
2005-03-29 21:13:00,1.20826,1.20845,1.20797,1.20808,584399999.0
2005-03-29 21:14:00,1.20812,1.2084,1.20786,1.20832,216400001.0
2005-03-29 21:15:00,1.20817,1.20839,1.20806,1.20815,136200001.0
2005-03-29 21:16:00,1.208,1.20816,1.20793,1.20793,108599999.0
2005-03-29 21:17:00,1.20807,1.20819,1.20745,1.20745,136700000.0
2005-03-29 21:18:00,1.20781,1.20813,1.20781,1.20799,34100000.0
2005-03-29 21:19:00,1.20787,1.20798,1.20764,1.2077,157700000.0
2005-03-29 21:20:00,1.20785,1.20799,1.20774,1.20787,98499998.0
2005-03-29 21:21:00,1.20783,1.20802,1.20776,1.20793,127100000.0
2005-03-29 21:22:00,1.20776,1.20788,1.2077,1.20787,153399997.0
2005-03-29 21:23:00,1.20776,1.20817,1.20773,1.20817,130800002.0
2005-03-29 21:24:00,1.20825,1.20838,1.2079,1.20821,199300002.0
2005-03-29 21:25:00,1.20815,1.20861,1.20806,1.20856,79600000.0
2005-03-29 21:26:00,1.20842,1.2085,1.20815,1.20837,177899999.0
2005-03-29 21:27:00,1.20842,1.20847,1.208,1.208,163500000.0
2005-03-29 21:28:00,1.20827,1.20856,1.2082,1.20835,353199997.0
2005-03-29 21:29:00,1.20867,1.20889,1.20849,1.20887,111700001.0
2005-03-29 21:30:00,1.2087,1.20898,1.20864,1.20886,125400000.0
2005-03-29 21:31:00,1.20895,1.20904,1.20823,1.20823,97799999.0
2005-03-29 21:32:00,1.20878,1.20892,1.20843,1.20857,266699996.0
2005-03-29 21:33:00,1.20872,1.20872,1.20846,1.20852,205000001.0
2005-03-29 21:34:00,1.20859,1.20864,1.20824,1.20824,81000000.0
2005-03-29 21:35:00,1.20843,1.20866,1.20837,1.20865,188299994.0
2005-03-29 21:36:00,1.20852,1.20885,1.2084,1.20844,134600002.0
2005-03-29 21:37:00,1.20865,1.20865,1.20843,1.20849,106700001.0
2005-03-29 21:38:00,1.20878,1.20878,1.20841,1.20841,112600002.0
2005-03-29 21:39:00,1.20814,1.2089,1.2081,1.20861,319700000.0
2005-03-29 21:40:00,1.20872,1.20897,1.20852,1.2088,220300003.0
2005-03-29 21:41:00,1.20869,1.20907,1.20849,1.20907,84600000.0
2005-03-29 21:42:00,1.20909,1.2092,1.20893,1.20903,138099999.0
2005-03-29 21:43:00,1.2089,1.20914,1.20885,1.20899,87900000.0
2005-03-29 21:44:00,1.20893,1.20925,1.20886,1.20918,102700000.0
2005-03-29 21:45:00,1.20936,1.20959,1.20915,1.20957,152800002.0
2005-03-29 21:46:00,1.20969,1.20982,1.20926,1.20965,275899999.0
2005-03-29 21:47:00,1.20978,1.20993,1.20908,1.2093,244799997.0
2005-03-29 21:48:00,1.20934,1.20947,1.20932,1.20945,66800001.0
2005-03-29 21:49:00,1.2094,1.20955,1.20935,1.20952,51499998.0
2005-03-29 21:50:00,1.20964,1.20973,1.20944,1.20944,105600000.0
2005-03-29 21:51:00,1.20954,1.20964,1.20925,1.20936,116599999.0
2005-03-29 21:52:00,1.20924,1.20953,1.20924,1.20952,65400000.0
2005-03-29 21:53:00,1.2096,1.20971,1.20937,1.2097,224400005.0
2005-03-29 21:54:00,1.20975,1.20987,1.20942,1.20974,68399999.0
2005-03-29 21:55:00,1.20933,1.2098,1.20929,1.20978,71600000.0
2005-03-29 21:56:00,1.20957,1.20989,1.20953,1.20989,56599999.0
2005-03-29 21:57:00,1.20987,1.20987,1.20965,1.20978,164700001.0
2005-03-29 21:58:00,1.20992,1.2101,1.20975,1.21008,161500003.0
2005-03-29 21:59:00,1.20988,1.2102,1.20974,1.21019,239400001.0
2005-03-29 22:00:00,1.21019,1.21026,1.20982,1.20988,134000001.0
2005-03-29 22:01:00,1.20977,1.20999,1.20969,1.20988,131199999.0
2005-03-29 22:02:00,1.2098,1.21028,1.2096,1.21005,478799998.0
2005-03-29 22:03:00,1.21007,1.21015,1.20943,1.20943,168000002.0
2005-03-29 22:04:00,1.21015,1.21015,1.20997,1.21012,87200000.0
2005-03-29 22:05:00,1.2102,1.21045,1.20999,1.20999,162700001.0
2005-03-29 22:06:00,1.21003,1.21039,1.20985,1.21032,155500002.0
2005-03-29 22:07:00,1.21028,1.21033,1.21002,1.21033,59100000.0
2005-03-29 22:08:00,1.21011,1.21037,1.21002,1.21022,118399999.0
2005-03-29 22:09:00,1.21003,1.21022,1.20985,1.21005,265000002.0
2005-03-29 22:10:00,1.2097,1.20993,1.2097,1.20973,123100001.0
2005-03-29 22:11:00,1.21009,1.21014,1.2099,1.20999,112000001.0
2005-03-29 22:12:00,1.20977,1.20987,1.2095,1.2095,116099999.0
2005-03-29 22:13:00,1.2096,1.20968,1.2093,1.20966,102599999.0
2005-03-29 22:14:00,1.2095,1.20964,1.20934,1.2096,87600002.0
2005-03-29 22:15:00,1.20957,1.2096,1.20945,1.2096,137399997.0
2005-03-29 22:16:00,1.2096,1.20977,1.20944,1.20966,165900004.0
2005-03-29 22:17:00,1.20975,1.20981,1.2093,1.20939,180999999.0
2005-03-29 22:18:00,1.20963,1.2102,1.20963,1.21015,118800002.0
2005-03-29 22:19:00,1.21011,1.21011,1.20999,1.21002,32990000.0
2005-03-29 22:20:00,1.21005,1.2102,1.20968,1.21006,95400000.0
2005-03-29 22:21:00,1.20991,1.21023,1.20987,1.20992,185700001.0
2005-03-29 22:22:00,1.21005,1.21013,1.20996,1.21005,132999998.0
2005-03-29 22:23:00,1.21,1.21021,1.20995,1.21007,94800002.0
2005-03-29 22:24:00,1.21012,1.2102,1.20995,1.21008,236600000.0
2005-03-29 22:25:00,1.21025,1.21025,1.20994,1.21007,140699998.0
2005-03-29 22:26:00,1.21012,1.21026,1.21007,1.21011,112800000.0
2005-03-29 22:27:00,1.21018,1.21058,1.21015,1.21036,316400001.0
2005-03-29 22:28:00,1.21012,1.21031,1.21006,1.21006,187999997.0
2005-03-29 22:29:00,1.21015,1.21054,1.21015,1.21038,392200000.0
2005-03-29 22:30:00,1.21052,1.21054,1.21023,1.21028,89299998.0
2005-03-29 22:31:00,1.21047,1.21047,1.21015,1.2103,124900001.0
2005-03-29 22:32:00,1.21049,1.21062,1.21037,1.21046,178200000.0
2005-03-29 22:33:00,1.21059,1.21072,1.21052,1.21071,116100002.0
2005-03-29 22:34:00,1.2108,1.21093,1.21061,1.21085,298300005.0
2005-03-29 22:35:00,1.21084,1.21102,1.21059,1.21096,72299999.0
2005-03-29 22:36:00,1.21104,1.21115,1.21082,1.21099,25800000.0
2005-03-29 22:37:00,1.21112,1.21125,1.21075,1.21095,86799998.0
2005-03-29 22:38:00,1.21101,1.21121,1.21095,1.2112,129300000.0
2005-03-29 22:39:00,1.21129,1.21138,1.21091,1.21091,80800000.0
2005-03-29 22:40:00,1.21137,1.21143,1.21109,1.21109,91599998.0
2005-03-29 22:41:00,1.21108,1.21157,1.21108,1.21121,116700000.0
2005-03-29 22:42:00,1.21133,1.21159,1.21133,1.21153,92299999.0
2005-03-29 22:43:00,1.2113,1.21151,1.21111,1.21148,356299995.0
2005-03-29 22:44:00,1.21121,1.21147,1.21101,1.21114,120400000.0
2005-03-29 22:45:00,1.2111,1.21129,1.21106,1.21125,166700002.0
2005-03-29 22:46:00,1.21132,1.21143,1.21109,1.21131,87000001.0
2005-03-29 22:47:00,1.21098,1.2114,1.21091,1.2114,97499999.0
2005-03-29 22:48:00,1.2113,1.21133,1.21111,1.21123,139799998.0
2005-03-29 22:49:00,1.21113,1.21134,1.21104,1.21108,104500001.0
2005-03-29 22:50:00,1.21138,1.21145,1.21128,1.2114,48500001.0
2005-03-29 22:51:00,1.21138,1.21138,1.21105,1.21122,45899999.0
2005-03-29 22:52:00,1.21117,1.21142,1.21109,1.2113,201600003.0
2005-03-29 22:53:00,1.21103,1.21154,1.21103,1.21143,67900001.0
2005-03-29 22:54:00,1.21133,1.21172,1.21126,1.21169,133800001.0
2005-03-29 22:55:00,1.21173,1.21176,1.21147,1.21151,144200000.0
2005-03-29 22:56:00,1.21175,1.21189,1.21143,1.21189,74800000.0
2005-03-29 22:57:00,1.21191,1.21203,1.21174,1.21203,103400001.0
2005-03-29 22:58:00,1.21173,1.21198,1.21163,1.21182,156000004.0
2005-03-29 22:59:00,1.21172,1.21181,1.21139,1.21168,111100002.0
2005-03-29 23:00:00,1.21152,1.21188,1.21152,1.21167,83299997.0
2005-03-29 23:01:00,1.2118,1.21186,1.21165,1.21186,118300001.0
2005-03-29 23:02:00,1.21173,1.21192,1.2116,1.21192,65300000.0
2005-03-29 23:03:00,1.21179,1.21192,1.21161,1.21184,52800000.0
2005-03-29 23:04:00,1.21173,1.21178,1.21147,1.21147,108500001.0
2005-03-29 23:05:00,1.21159,1.21159,1.21121,1.21127,34300000.0
2005-03-29 23:06:00,1.21113,1.21141,1.21111,1.21122,204000001.0
2005-03-29 23:07:00,1.21102,1.21124,1.21096,1.21098,87200001.0
2005-03-29 23:08:00,1.2109,1.21095,1.21067,1.21081,141700000.0
2005-03-29 23:09:00,1.2107,1.21093,1.21065,1.21093,89000000.0
2005-03-29 23:10:00,1.2109,1.21101,1.21074,1.21079,91100002.0
2005-03-29 23:11:00,1.21071,1.21116,1.21071,1.21106,91500001.0
2005-03-29 23:12:00,1.21081,1.21106,1.21073,1.2108,144599996.0
2005-03-29 23:13:00,1.21099,1.21101,1.21072,1.21086,139299996.0
2005-03-29 23:14:00,1.21058,1.21095,1.21058,1.21092,69699999.0
2005-03-29 23:15:00,1.21088,1.21111,1.21079,1.211,95000000.0
2005-03-29 23:16:00,1.21107,1.21108,1.21076,1.21097,59199999.0
2005-03-29 23:17:00,1.21103,1.21123,1.21085,1.21085,103799998.0
2005-03-29 23:18:00,1.21082,1.2116,1.21082,1.2116,78100001.0
2005-03-29 23:19:00,1.21162,1.21176,1.2115,1.21168,80399999.0
2005-03-29 23:20:00,1.21132,1.21157,1.21126,1.21152,105199999.0
2005-03-29 23:21:00,1.21143,1.21171,1.21136,1.21158,75200001.0
2005-03-29 23:22:00,1.21145,1.21168,1.2113,1.21156,108300002.0
2005-03-29 23:23:00,1.21136,1.21144,1.2111,1.2113,140400001.0
2005-03-29 23:24:00,1.21125,1.21162,1.21115,1.21154,90700000.0
2005-03-29 23:25:00,1.21144,1.21149,1.21125,1.21145,143400000.0
2005-03-29 23:26:00,1.2115,1.2116,1.21136,1.21138,107700002.0
2005-03-29 23:27:00,1.21177,1.21177,1.21133,1.21135,83400001.0
2005-03-29 23:28:00,1.2115,1.21153,1.21098,1.21103,121200001.0
2005-03-29 23:29:00,1.21115,1.21117,1.21082,1.21098,98399999.0
2005-03-29 23:30:00,1.21083,1.21122,1.2108,1.21111,82399999.0
2005-03-29 23:31:00,1.21088,1.21099,1.21076,1.21093,82700000.0
2005-03-29 23:32:00,1.21097,1.21106,1.21088,1.21095,82000000.0
2005-03-29 23:33:00,1.21089,1.21104,1.21082,1.21091,105699999.0
2005-03-29 23:34:00,1.21107,1.21121,1.21093,1.2111,148100002.0
2005-03-29 23:35:00,1.21102,1.21123,1.21091,1.21102,167600003.0
2005-03-29 23:36:00,1.21099,1.21106,1.21075,1.21075,113799998.0
2005-03-29 23:37:00,1.21097,1.21112,1.2109,1.21101,120699998.0
2005-03-29 23:38:00,1.21092,1.2111,1.21072,1.21072,63000001.0
2005-03-29 23:39:00,1.21069,1.21076,1.2102,1.21026,117199997.0
2005-03-29 23:40:00,1.21025,1.2104,1.21008,1.21012,194900001.0
2005-03-29 23:41:00,1.21008,1.21049,1.21001,1.21035,74700000.0
2005-03-29 23:42:00,1.21045,1.21065,1.21035,1.21045,129800002.0
2005-03-29 23:43:00,1.21036,1.2105,1.21017,1.21041,88000001.0
2005-03-29 23:44:00,1.21067,1.21085,1.21034,1.21084,138400000.0
2005-03-29 23:45:00,1.21072,1.21087,1.21027,1.21028,86400000.0
2005-03-29 23:46:00,1.21042,1.2106,1.21042,1.21054,90700001.0
2005-03-29 23:47:00,1.21042,1.21048,1.21022,1.21048,87999999.0
2005-03-29 23:48:00,1.2105,1.21054,1.21019,1.21042,127200002.0
2005-03-29 23:49:00,1.21037,1.21051,1.21027,1.21043,79600001.0
2005-03-29 23:50:00,1.21037,1.21091,1.21027,1.21075,117399998.0
2005-03-29 23:51:00,1.21078,1.21078,1.21042,1.21055,173700000.0
2005-03-29 23:52:00,1.21052,1.21074,1.21043,1.21072,114200002.0
2005-03-29 23:53:00,1.2106,1.21075,1.2104,1.21044,173800001.0
2005-03-29 23:54:00,1.21033,1.21034,1.21015,1.21018,151799999.0
2005-03-29 23:55:00,1.21027,1.21035,1.21015,1.21022,57699999.0
2005-03-29 23:56:00,1.20994,1.21036,1.20994,1.21015,131099998.0
2005-03-29 23:57:00,1.20996,1.21002,1.2099,1.21002,63100001.0
2005-03-29 23:58:00,1.20985,1.21031,1.20985,1.21031,119999999.0
2005-03-29 23:59:00,1.21017,1.21023,1.20986,1.20987,223100000.0
2005-03-30 00:00:00,1.20998,1.2103,1.20992,1.21023,78900000.0
2005-03-30 00:01:00,1.21013,1.21031,1.20999,1.21014,129499999.0
2005-03-30 00:02:00,1.21012,1.21012,1.2097,1.20998,139900001.0
2005-03-30 00:03:00,1.20973,1.21001,1.20959,1.20991,154099999.0
2005-03-30 00:04:00,1.20993,1.20997,1.20951,1.20951,81000000.0
2005-03-30 00:05:00,1.20953,1.20979,1.20953,1.20976,90799999.0
2005-03-30 00:06:00,1.20972,1.20982,1.20956,1.20965,196900000.0
2005-03-30 00:07:00,1.2096,1.20975,1.20947,1.20966,196600003.0
2005-03-30 00:08:00,1.20945,1.20989,1.20945,1.20989,143699998.0
2005-03-30 00:09:00,1.20973,1.2099,1.20953,1.2099,127700001.0
2005-03-30 00:10:00,1.20987,1.20987,1.20958,1.20962,132499998.0
2005-03-30 00:11:00,1.20977,1.20993,1.20959,1.20964,90900002.0
2005-03-30 00:12:00,1.2098,1.20981,1.20957,1.20979,132800001.0
2005-03-30 00:13:00,1.20964,1.20964,1.20892,1.20949,64700000.0
2005-03-30 00:14:00,1.20959,1.20972,1.2095,1.20967,110700001.0
2005-03-30 00:15:00,1.20962,1.20965,1.20939,1.20956,86500000.0
2005-03-30 00:16:00,1.20984,1.2099,1.20934,1.20955,132400001.0
2005-03-30 00:17:00,1.2097,1.20988,1.20958,1.20985,150399999.0
2005-03-30 00:18:00,1.20978,1.2098,1.20957,1.20962,124000001.0
2005-03-30 00:19:00,1.20987,1.20988,1.20936,1.20981,79600001.0
2005-03-30 00:20:00,1.2096,1.2096,1.20932,1.20938,142599999.0
2005-03-30 00:21:00,1.20937,1.20938,1.20908,1.20914,73399998.0
2005-03-30 00:22:00,1.20942,1.20953,1.20929,1.20944,122400001.0
2005-03-30 00:23:00,1.20937,1.20937,1.20882,1.20911,127900001.0
2005-03-30 00:24:00,1.20903,1.2091,1.2089,1.20896,63900000.0
2005-03-30 00:25:00,1.20877,1.2091,1.20877,1.2091,92300002.0
2005-03-30 00:26:00,1.20887,1.20894,1.20876,1.20888,87800000.0
2005-03-30 00:27:00,1.20883,1.20908,1.20876,1.20908,140200001.0
2005-03-30 00:28:00,1.20892,1.20903,1.20888,1.20889,37900000.0
2005-03-30 00:29:00,1.20899,1.2093,1.20898,1.2091,84999999.0
2005-03-30 00:30:00,1.2094,1.20956,1.20933,1.20942,118799999.0
2005-03-30 00:31:00,1.2094,1.21002,1.20931,1.20982,89299999.0
2005-03-30 00:32:00,1.2096,1.20986,1.2095,1.20975,125900000.0
2005-03-30 00:33:00,1.20972,1.20981,1.20966,1.20977,181600000.0
2005-03-30 00:34:00,1.20985,1.2099,1.2097,1.20978,77800000.0
2005-03-30 00:35:00,1.20963,1.20979,1.20939,1.20975,141100002.0
2005-03-30 00:36:00,1.2094,1.20962,1.20931,1.20948,73200000.0
2005-03-30 00:37:00,1.20953,1.20982,1.20933,1.20982,105399998.0
2005-03-30 00:38:00,1.20996,1.21019,1.20979,1.21019,79800002.0
2005-03-30 00:39:00,1.20984,1.20995,1.2098,1.20986,105500000.0
2005-03-30 00:40:00,1.21002,1.21002,1.20989,1.20992,56400002.0
2005-03-30 00:41:00,1.2102,1.2102,1.20966,1.21009,156699999.0
2005-03-30 00:42:00,1.21022,1.21022,1.20977,1.20977,76700002.0
2005-03-30 00:43:00,1.21012,1.21025,1.21008,1.21018,121500000.0
2005-03-30 00:44:00,1.20991,1.21008,1.20973,1.20974,27100000.0
2005-03-30 00:45:00,1.21017,1.21023,1.21004,1.21014,136200001.0
2005-03-30 00:46:00,1.21022,1.21022,1.20993,1.20998,162900002.0
2005-03-30 00:47:00,1.21006,1.21013,1.20989,1.21006,131900001.0
2005-03-30 00:48:00,1.21003,1.21006,1.20984,1.20988,111800002.0
2005-03-30 00:49:00,1.20978,1.21009,1.20971,1.20974,81599999.0
2005-03-30 00:50:00,1.20965,1.20969,1.20948,1.20963,165599999.0
2005-03-30 00:51:00,1.20975,1.20995,1.20965,1.20984,137700002.0
2005-03-30 00:52:00,1.20983,1.21001,1.20968,1.20981,97800001.0
2005-03-30 00:53:00,1.2096,1.21007,1.20952,1.21003,186200000.0
2005-03-30 00:54:00,1.20993,1.2102,1.20983,1.21018,61799999.0
2005-03-30 00:55:00,1.21003,1.2101,1.20989,1.20994,65600000.0
2005-03-30 00:56:00,1.2098,1.21007,1.2098,1.20991,55000000.0
2005-03-30 00:57:00,1.21006,1.21007,1.20962,1.21007,200599999.0
2005-03-30 00:58:00,1.21007,1.21018,1.20987,1.20987,75600000.0
2005-03-30 00:59:00,1.21005,1.21012,1.20985,1.20995,186800001.0
2005-03-30 01:00:00,1.20989,1.21,1.20984,1.20988,68800001.0
2005-03-30 01:01:00,1.20977,1.21012,1.20958,1.21012,79300001.0
2005-03-30 01:02:00,1.2101,1.21016,1.20988,1.20994,67500000.0
2005-03-30 01:03:00,1.20999,1.21004,1.20973,1.2098,157300000.0
2005-03-30 01:04:00,1.21005,1.21018,1.2099,1.21018,132800002.0
2005-03-30 01:05:00,1.21003,1.21007,1.20986,1.21,174500000.0
2005-03-30 01:06:00,1.20993,1.21012,1.2098,1.20998,138700000.0
2005-03-30 01:07:00,1.2098,1.21025,1.2098,1.21025,163000002.0
2005-03-30 01:08:00,1.2104,1.21041,1.21007,1.21016,91700002.0
2005-03-30 01:09:00,1.21002,1.21015,1.20982,1.20997,89500002.0
2005-03-30 01:10:00,1.21009,1.21012,1.20984,1.20984,104699999.0
2005-03-30 01:11:00,1.21015,1.21019,1.20974,1.2099,103399999.0
2005-03-30 01:12:00,1.21,1.21012,1.2098,1.20983,51600001.0
2005-03-30 01:13:00,1.20993,1.21003,1.20988,1.20988,124000003.0
2005-03-30 01:14:00,1.20976,1.21008,1.20976,1.20991,136000004.0
2005-03-30 01:15:00,1.20989,1.21017,1.20989,1.20998,115399999.0
2005-03-30 01:16:00,1.20989,1.21004,1.20981,1.21004,94999999.0
2005-03-30 01:17:00,1.20983,1.21005,1.20975,1.21005,60300001.0
2005-03-30 01:18:00,1.21017,1.2103,1.20998,1.21007,143099999.0
2005-03-30 01:19:00,1.21004,1.21012,1.21001,1.21012,137500000.0
2005-03-30 01:20:00,1.21007,1.21023,1.21006,1.21019,59900001.0
2005-03-30 01:21:00,1.21022,1.21033,1.21014,1.21024,73100001.0
2005-03-30 01:22:00,1.21037,1.21038,1.20991,1.20997,174700002.0
2005-03-30 01:23:00,1.21007,1.21021,1.20985,1.20985,151200003.0
2005-03-30 01:24:00,1.2102,1.2102,1.20984,1.20984,55000002.0
2005-03-30 01:25:00,1.20985,1.20995,1.20966,1.20982,47799999.0
2005-03-30 01:26:00,1.2099,1.21005,1.20973,1.21005,26300000.0
2005-03-30 01:27:00,1.20985,1.21009,1.2097,1.21,118800000.0
2005-03-30 01:28:00,1.20963,1.21002,1.20963,1.21002,104400001.0
2005-03-30 01:29:00,1.21005,1.21005,1.20962,1.20989,147500004.0
2005-03-30 01:30:00,1.21002,1.21009,1.20988,1.21001,123100000.0
2005-03-30 01:31:00,1.20981,1.21031,1.20981,1.21031,127900000.0
2005-03-30 01:32:00,1.21016,1.21032,1.20993,1.21032,117699998.0
2005-03-30 01:33:00,1.20973,1.21026,1.20973,1.21023,47000000.0
2005-03-30 01:34:00,1.20993,1.21004,1.20988,1.20995,112399999.0
2005-03-30 01:35:00,1.21005,1.21028,1.2099,1.21009,154399999.0
2005-03-30 01:36:00,1.21015,1.21026,1.20992,1.21002,121799997.0
2005-03-30 01:37:00,1.21001,1.21025,1.20994,1.21022,94699998.0
2005-03-30 01:38:00,1.20988,1.21026,1.20988,1.21022,165000001.0
2005-03-30 01:39:00,1.21007,1.21019,1.20989,1.21018,161000000.0
2005-03-30 01:40:00,1.21011,1.21021,1.20998,1.21021,119200002.0
2005-03-30 01:41:00,1.21002,1.21016,1.2099,1.21016,52600000.0
2005-03-30 01:42:00,1.20975,1.21034,1.20975,1.21022,172000002.0
2005-03-30 01:43:00,1.21027,1.21048,1.21018,1.21047,135599999.0
2005-03-30 01:44:00,1.21047,1.21049,1.21017,1.21049,186400002.0
2005-03-30 01:45:00,1.21044,1.21055,1.21031,1.21051,121799997.0
2005-03-30 01:46:00,1.21055,1.21055,1.21025,1.21034,40700001.0
2005-03-30 01:47:00,1.2103,1.21044,1.21019,1.21023,103300000.0
2005-03-30 01:48:00,1.21042,1.21058,1.21042,1.21043,36700000.0
2005-03-30 01:49:00,1.21037,1.2105,1.21026,1.21026,70300000.0
2005-03-30 01:50:00,1.21033,1.21072,1.21033,1.21072,63599999.0
2005-03-30 01:51:00,1.21076,1.21076,1.21007,1.21047,194300000.0
2005-03-30 01:52:00,1.21087,1.21087,1.2106,1.2106,99800001.0
2005-03-30 01:53:00,1.21059,1.21059,1.21038,1.21051,54200001.0
2005-03-30 01:54:00,1.21032,1.21066,1.21028,1.21066,56299999.0
2005-03-30 01:55:00,1.21076,1.21083,1.21057,1.21057,86799999.0
2005-03-30 01:56:00,1.21045,1.21065,1.2104,1.2104,110900002.0
2005-03-30 01:57:00,1.21036,1.21036,1.20999,1.21,48000000.0
2005-03-30 01:58:00,1.2104,1.21041,1.21008,1.21019,125799999.0
2005-03-30 01:59:00,1.21025,1.21035,1.2102,1.2102,81100002.0
2005-03-30 02:00:00,1.21018,1.21036,1.21008,1.21009,165300000.0
2005-03-30 02:01:00,1.21025,1.21038,1.21011,1.21015,147000001.0
2005-03-30 02:02:00,1.21008,1.2104,1.21,1.21022,152499999.0
2005-03-30 02:03:00,1.2096,1.20994,1.2096,1.20994,85200000.0
2005-03-30 02:04:00,1.21005,1.21023,1.20981,1.21005,95800000.0
2005-03-30 02:05:00,1.21023,1.21023,1.2097,1.20975,127200000.0
2005-03-30 02:06:00,1.20999,1.21018,1.20999,1.21018,216200003.0
2005-03-30 02:07:00,1.21017,1.21023,1.21005,1.21022,156900000.0
2005-03-30 02:08:00,1.21022,1.21027,1.20985,1.20995,125699998.0
2005-03-30 02:09:00,1.21044,1.21044,1.20991,1.20996,62800001.0
2005-03-30 02:10:00,1.2101,1.2101,1.20993,1.20996,89900001.0
2005-03-30 02:11:00,1.21007,1.21026,1.20996,1.20996,94200000.0
2005-03-30 02:12:00,1.21004,1.21029,1.21004,1.21021,46300000.0
2005-03-30 02:13:00,1.20967,1.21002,1.20967,1.2099,43900000.0
2005-03-30 02:14:00,1.20981,1.21019,1.20976,1.21011,138100000.0
2005-03-30 02:15:00,1.21006,1.21026,1.20996,1.21019,63400000.0
2005-03-30 02:16:00,1.20995,1.21022,1.2099,1.21002,106799999.0
2005-03-30 02:17:00,1.20983,1.21021,1.20983,1.21007,152000000.0
2005-03-30 02:18:00,1.21009,1.21032,1.21004,1.21004,113700001.0
2005-03-30 02:19:00,1.21003,1.21052,1.21003,1.21029,126400001.0
2005-03-30 02:20:00,1.2102,1.21036,1.21005,1.21025,58100001.0
2005-03-30 02:21:00,1.21027,1.21044,1.2101,1.21043,101800000.0
2005-03-30 02:22:00,1.21013,1.21043,1.20999,1.21043,155500000.0
2005-03-30 02:23:00,1.21006,1.21019,1.20997,1.21004,121699996.0
2005-03-30 02:24:00,1.21017,1.21025,1.20997,1.21015,74700001.0
2005-03-30 02:25:00,1.21037,1.2105,1.2102,1.21033,175099999.0
2005-03-30 02:26:00,1.21065,1.21068,1.21001,1.21032,50300000.0
2005-03-30 02:27:00,1.2106,1.21065,1.21039,1.21039,67000000.0
2005-03-30 02:28:00,1.21042,1.2105,1.21025,1.21028,130600000.0
2005-03-30 02:29:00,1.21038,1.21072,1.21005,1.21005,218400000.0
2005-03-30 02:30:00,1.2103,1.21059,1.2102,1.21056,120200000.0
2005-03-30 02:31:00,1.21047,1.21053,1.21025,1.21026,89600002.0
2005-03-30 02:32:00,1.21028,1.21074,1.21017,1.21071,146899998.0
2005-03-30 02:33:00,1.2108,1.21089,1.21025,1.21056,59200000.0
2005-03-30 02:34:00,1.21073,1.21099,1.21053,1.21056,120600000.0
2005-03-30 02:35:00,1.21071,1.21074,1.21041,1.21048,190000000.0
2005-03-30 02:36:00,1.21062,1.21075,1.21056,1.21073,84299999.0
2005-03-30 02:37:00,1.2108,1.21085,1.21052,1.21074,129100001.0
2005-03-30 02:38:00,1.21078,1.21096,1.21078,1.21095,111100001.0
2005-03-30 02:39:00,1.21097,1.21097,1.21036,1.21044,75300002.0
2005-03-30 02:40:00,1.21041,1.21053,1.21041,1.21048,132100002.0
2005-03-30 02:41:00,1.21062,1.21062,1.21015,1.21022,100500001.0
2005-03-30 02:42:00,1.21013,1.21026,1.20992,1.21014,160200001.0
2005-03-30 02:43:00,1.21004,1.21022,1.20962,1.21022,176000005.0
2005-03-30 02:44:00,1.21022,1.21025,1.20978,1.20984,179000001.0
2005-03-30 02:45:00,1.20973,1.2098,1.20954,1.20964,241699997.0
2005-03-30 02:46:00,1.20971,1.21003,1.20967,1.20995,76099999.0
2005-03-30 02:47:00,1.20973,1.20992,1.20969,1.20992,174700004.0
2005-03-30 02:48:00,1.21008,1.21019,1.20985,1.21002,90900001.0
2005-03-30 02:49:00,1.21002,1.21025,1.2098,1.20984,177199998.0
2005-03-30 02:50:00,1.20978,1.20997,1.20961,1.2099,132000003.0
2005-03-30 02:51:00,1.20989,1.2099,1.20968,1.20971,114199999.0
2005-03-30 02:52:00,1.20978,1.21002,1.20969,1.21002,136300000.0
2005-03-30 02:53:00,1.20957,1.21004,1.20933,1.20995,87700000.0
2005-03-30 02:54:00,1.2098,1.20999,1.2097,1.2099,85200000.0
2005-03-30 02:55:00,1.20995,1.21017,1.20985,1.21007,132800004.0
2005-03-30 02:56:00,1.21008,1.21015,1.2098,1.20984,108300002.0
2005-03-30 02:57:00,1.21002,1.21011,1.20987,1.20994,40999999.0
2005-03-30 02:58:00,1.21037,1.21037,1.21003,1.21003,136699999.0
2005-03-30 02:59:00,1.21024,1.21024,1.20994,1.21007,174700002.0
2005-03-30 03:00:00,1.21014,1.21023,1.2098,1.20988,76599999.0
2005-03-30 03:01:00,1.20974,1.21018,1.20974,1.20994,56000000.0
2005-03-30 03:02:00,1.21026,1.21036,1.21004,1.21029,85700000.0
2005-03-30 03:03:00,1.21023,1.21023,1.20971,1.20997,122700001.0
2005-03-30 03:04:00,1.21025,1.21029,1.21007,1.21007,104099999.0
2005-03-30 03:05:00,1.21016,1.21034,1.21008,1.2102,78400000.0
2005-03-30 03:06:00,1.21009,1.21022,1.21003,1.21022,178399998.0
2005-03-30 03:07:00,1.21045,1.21049,1.21036,1.21045,95699998.0
2005-03-30 03:08:00,1.21035,1.21042,1.21016,1.21018,119399999.0
2005-03-30 03:09:00,1.21025,1.21043,1.21025,1.2103,63800000.0
2005-03-30 03:10:00,1.2102,1.21038,1.2102,1.21038,57199999.0
2005-03-30 03:11:00,1.21048,1.21048,1.21033,1.21048,86500000.0
2005-03-30 03:12:00,1.21044,1.21044,1.21004,1.2103,79499999.0
2005-03-30 03:13:00,1.21046,1.21046,1.21002,1.21026,143400004.0
2005-03-30 03:14:00,1.2102,1.21034,1.20998,1.21023,114800002.0
2005-03-30 03:15:00,1.21037,1.21037,1.20992,1.21007,100999999.0
2005-03-30 03:16:00,1.21037,1.21039,1.21012,1.21012,93800001.0
2005-03-30 03:17:00,1.21005,1.21005,1.20973,1.20978,132399999.0
2005-03-30 03:18:00,1.2099,1.20995,1.20972,1.20991,124699999.0
2005-03-30 03:19:00,1.20992,1.21025,1.20992,1.21025,75600000.0
2005-03-30 03:20:00,1.21002,1.21019,1.20979,1.20995,141099998.0
2005-03-30 03:21:00,1.20975,1.20991,1.20975,1.20991,27100000.0
2005-03-30 03:22:00,1.20983,1.20983,1.20952,1.20969,36000000.0
2005-03-30 03:23:00,1.20959,1.20979,1.20953,1.20971,52500001.0
2005-03-30 03:24:00,1.20987,1.21001,1.20971,1.20984,118100001.0
2005-03-30 03:25:00,1.2097,1.20998,1.2097,1.20997,127000004.0
2005-03-30 03:26:00,1.20995,1.21017,1.20995,1.21012,69100001.0
2005-03-30 03:27:00,1.20988,1.21019,1.20988,1.21009,164699999.0
2005-03-30 03:28:00,1.20994,1.21017,1.20985,1.21017,117000000.0
2005-03-30 03:29:00,1.2098,1.21011,1.20967,1.20993,52300001.0
2005-03-30 03:30:00,1.20997,1.2101,1.20974,1.21009,78199999.0
2005-03-30 03:31:00,1.20968,1.20997,1.20966,1.20997,117100001.0
2005-03-30 03:32:00,1.21002,1.21011,1.20989,1.21,123600000.0
2005-03-30 03:33:00,1.21002,1.21026,1.20978,1.20982,137799998.0
2005-03-30 03:34:00,1.20953,1.2099,1.20949,1.20969,100400002.0
2005-03-30 03:35:00,1.20953,1.20973,1.20944,1.20968,138300002.0
2005-03-30 03:36:00,1.20958,1.20974,1.20943,1.20956,99799998.0
2005-03-30 03:37:00,1.20977,1.20981,1.20958,1.20975,109200000.0
2005-03-30 03:38:00,1.20987,1.21011,1.20961,1.20961,111100000.0
2005-03-30 03:39:00,1.2097,1.20992,1.2097,1.20988,119600000.0
2005-03-30 03:40:00,1.2097,1.21009,1.20961,1.2098,110000002.0
2005-03-30 03:41:00,1.20953,1.20984,1.20946,1.20965,61700000.0
2005-03-30 03:42:00,1.20974,1.20994,1.20969,1.2099,117400001.0
2005-03-30 03:43:00,1.21017,1.21019,1.20898,1.20898,40199999.0
2005-03-30 03:44:00,1.20912,1.2097,1.20903,1.2097,196700002.0
2005-03-30 03:45:00,1.20983,1.20995,1.20968,1.20975,146699997.0
2005-03-30 03:46:00,1.21015,1.2102,1.2099,1.20996,99000000.0
2005-03-30 03:47:00,1.20984,1.20995,1.20973,1.20995,37700000.0
2005-03-30 03:48:00,1.20978,1.20995,1.20965,1.20995,157500002.0
2005-03-30 03:49:00,1.20977,1.20992,1.20961,1.20977,67200000.0
2005-03-30 03:50:00,1.20975,1.20997,1.20963,1.20977,150599999.0
2005-03-30 03:51:00,1.20992,1.21,1.20966,1.20982,113900002.0
2005-03-30 03:52:00,1.21,1.21011,1.20978,1.21,104400000.0
2005-03-30 03:53:00,1.21012,1.21012,1.20971,1.20985,65300000.0
2005-03-30 03:54:00,1.20992,1.21001,1.20979,1.20993,52800000.0
2005-03-30 03:55:00,1.20992,1.21007,1.20992,1.21,84300001.0
2005-03-30 03:56:00,1.20976,1.20994,1.20963,1.20994,95800000.0
2005-03-30 03:57:00,1.21,1.2101,1.20978,1.20993,42400000.0
2005-03-30 03:58:00,1.20987,1.20993,1.20962,1.20983,174099997.0
2005-03-30 03:59:00,1.21,1.21008,1.20977,1.20981,102500003.0
2005-03-30 04:00:00,1.20963,1.21008,1.20955,1.21,134300000.0
2005-03-30 04:01:00,1.20938,1.20978,1.20935,1.20978,152900001.0
2005-03-30 04:02:00,1.21001,1.21001,1.20957,1.20991,62099999.0
2005-03-30 04:03:00,1.20992,1.20992,1.2094,1.2094,63600000.0
2005-03-30 04:04:00,1.2099,1.20996,1.20971,1.20975,98000000.0
2005-03-30 04:05:00,1.20982,1.20995,1.20974,1.20978,131900004.0
2005-03-30 04:06:00,1.21005,1.21011,1.20969,1.20984,113700003.0
2005-03-30 04:07:00,1.20997,1.20998,1.20961,1.2097,121600002.0
2005-03-30 04:08:00,1.20953,1.21034,1.20951,1.21034,114899999.0
2005-03-30 04:09:00,1.20997,1.21021,1.20985,1.21008,116099997.0
2005-03-30 04:10:00,1.20993,1.20998,1.20968,1.20998,140699999.0
2005-03-30 04:11:00,1.21,1.2101,1.20981,1.20988,169700000.0
2005-03-30 04:12:00,1.20977,1.21007,1.20968,1.20996,154899998.0
2005-03-30 04:13:00,1.2099,1.20995,1.20972,1.20972,125700002.0
2005-03-30 04:14:00,1.20963,1.21024,1.20957,1.21024,56500000.0
2005-03-30 04:15:00,1.21006,1.21006,1.20966,1.20973,77090000.0
2005-03-30 04:16:00,1.20984,1.21002,1.20967,1.20981,122999999.0
2005-03-30 04:17:00,1.20973,1.2099,1.20973,1.20984,175300000.0
2005-03-30 04:18:00,1.20992,1.21016,1.20978,1.21016,58100000.0
2005-03-30 04:19:00,1.21022,1.21022,1.20942,1.20942,47500000.0
2005-03-30 04:20:00,1.2097,1.20984,1.2097,1.20975,104600004.0
2005-03-30 04:21:00,1.20982,1.20997,1.2095,1.2096,100900003.0
2005-03-30 04:22:00,1.20975,1.20985,1.20927,1.20971,196600001.0
2005-03-30 04:23:00,1.20979,1.20984,1.20948,1.20948,116000002.0
2005-03-30 04:24:00,1.20936,1.20966,1.20932,1.20966,116199999.0
2005-03-30 04:25:00,1.20992,1.21026,1.20978,1.20978,52800000.0
2005-03-30 04:26:00,1.2096,1.20972,1.20948,1.20951,163200002.0
2005-03-30 04:27:00,1.20982,1.21019,1.20976,1.21019,136300003.0
2005-03-30 04:28:00,1.20961,1.21007,1.20961,1.20964,208400002.0
2005-03-30 04:29:00,1.20997,1.21003,1.20974,1.20974,84900002.0
2005-03-30 04:30:00,1.20985,1.21005,1.20968,1.20973,94300001.0
2005-03-30 04:31:00,1.20963,1.21011,1.20963,1.21007,132700003.0
2005-03-30 04:32:00,1.20967,1.21021,1.20966,1.20999,159800003.0
2005-03-30 04:33:00,1.21,1.21039,1.20972,1.21009,173000003.0
2005-03-30 04:34:00,1.21065,1.21065,1.20995,1.2102,67000000.0
2005-03-30 04:35:00,1.20995,1.21023,1.20981,1.20996,151499997.0
2005-03-30 04:36:00,1.20979,1.20979,1.20955,1.20968,42200001.0
2005-03-30 04:37:00,1.20972,1.20984,1.20943,1.20953,121599999.0
2005-03-30 04:38:00,1.20973,1.20985,1.20955,1.2097,96700002.0
2005-03-30 04:39:00,1.20958,1.20993,1.20957,1.20968,115300000.0
2005-03-30 04:40:00,1.20948,1.20961,1.20946,1.20961,71200001.0
2005-03-30 04:41:00,1.20987,1.20994,1.20942,1.20965,110100002.0
2005-03-30 04:42:00,1.20966,1.20982,1.20959,1.20975,82399998.0
2005-03-30 04:43:00,1.2098,1.20981,1.20967,1.20969,77100002.0
2005-03-30 04:44:00,1.20959,1.20969,1.20932,1.20948,119299999.0
2005-03-30 04:45:00,1.20952,1.20971,1.20952,1.20963,118100001.0
2005-03-30 04:46:00,1.20957,1.20958,1.20929,1.20935,162699998.0
2005-03-30 04:47:00,1.2093,1.20956,1.20922,1.20922,55899999.0
2005-03-30 04:48:00,1.2094,1.2095,1.20913,1.20936,136800001.0
2005-03-30 04:49:00,1.20959,1.20959,1.20912,1.20958,100700000.0
2005-03-30 04:50:00,1.2092,1.20944,1.2091,1.20927,96700001.0
2005-03-30 04:51:00,1.20925,1.2095,1.20925,1.2093,80999999.0
2005-03-30 04:52:00,1.20932,1.20938,1.2091,1.20938,104299998.0
2005-03-30 04:53:00,1.20939,1.20939,1.2089,1.2089,74400001.0
2005-03-30 04:54:00,1.20928,1.20928,1.20891,1.20907,101100000.0
2005-03-30 04:55:00,1.20905,1.2094,1.2089,1.20934,89099999.0
2005-03-30 04:56:00,1.20929,1.20943,1.20887,1.20926,119700001.0
2005-03-30 04:57:00,1.20925,1.20954,1.20911,1.20926,195899999.0
2005-03-30 04:58:00,1.20922,1.20928,1.20922,1.20928,39200000.0
2005-03-30 04:59:00,1.20914,1.20927,1.20905,1.20916,101300001.0
2005-03-30 05:00:00,1.20888,1.2092,1.20876,1.20917,58299999.0
2005-03-30 05:01:00,1.2088,1.20912,1.20874,1.20893,122699999.0
2005-03-30 05:02:00,1.20905,1.2092,1.20892,1.20892,143399998.0
2005-03-30 05:03:00,1.20878,1.20913,1.20878,1.20913,73400002.0
2005-03-30 05:04:00,1.20912,1.20912,1.2087,1.20878,137600001.0
2005-03-30 05:05:00,1.20889,1.20904,1.20889,1.20897,57099999.0
2005-03-30 05:06:00,1.20909,1.20916,1.20909,1.20916,14400000.0
2005-03-30 05:07:00,1.20902,1.2091,1.20888,1.20906,65499999.0
2005-03-30 05:08:00,1.2092,1.20935,1.20909,1.20925,112699999.0
2005-03-30 05:09:00,1.2094,1.20943,1.20894,1.20926,40700000.0
2005-03-30 05:10:00,1.20927,1.20941,1.20923,1.20931,129600002.0
2005-03-30 05:11:00,1.20939,1.20939,1.20909,1.20938,208299999.0
2005-03-30 05:12:00,1.20945,1.20949,1.20906,1.20929,112900002.0
2005-03-30 05:13:00,1.2093,1.2096,1.20925,1.20953,140000001.0
2005-03-30 05:14:00,1.20925,1.20958,1.20902,1.20954,97000000.0
2005-03-30 05:15:00,1.20952,1.20961,1.20916,1.20918,146200000.0
2005-03-30 05:16:00,1.20943,1.20952,1.20924,1.20942,118200001.0
2005-03-30 05:17:00,1.20951,1.20955,1.20941,1.20947,97299998.0
2005-03-30 05:18:00,1.20966,1.20969,1.20932,1.20932,58299999.0
2005-03-30 05:19:00,1.20925,1.20944,1.20911,1.20941,56200000.0
2005-03-30 05:20:00,1.20942,1.20969,1.20941,1.20941,86100000.0
2005-03-30 05:21:00,1.20906,1.20941,1.20905,1.20925,71700001.0
2005-03-30 05:22:00,1.20951,1.2096,1.20925,1.20946,106299999.0
2005-03-30 05:23:00,1.20931,1.20956,1.20926,1.20956,61499999.0
2005-03-30 05:24:00,1.20963,1.20963,1.20917,1.20938,101400002.0
2005-03-30 05:25:00,1.20933,1.20972,1.20933,1.20961,84100002.0
2005-03-30 05:26:00,1.20933,1.20968,1.20932,1.20968,168200001.0
2005-03-30 05:27:00,1.20928,1.20949,1.20915,1.20933,136700005.0
2005-03-30 05:28:00,1.2092,1.20938,1.2091,1.20916,104200001.0
2005-03-30 05:29:00,1.2093,1.2093,1.20897,1.20897,88600001.0
2005-03-30 05:30:00,1.20929,1.20939,1.20928,1.20928,89799999.0
2005-03-30 05:31:00,1.20937,1.20943,1.20902,1.20907,119100001.0
2005-03-30 05:32:00,1.20925,1.20935,1.20918,1.20927,89100001.0
2005-03-30 05:33:00,1.20922,1.20927,1.20903,1.20903,111099997.0
2005-03-30 05:34:00,1.20932,1.2094,1.20869,1.2088,162399999.0
2005-03-30 05:35:00,1.20938,1.20939,1.20903,1.20927,67000001.0
2005-03-30 05:36:00,1.20905,1.20916,1.209,1.20904,89399998.0
2005-03-30 05:37:00,1.20902,1.20933,1.20902,1.20932,106100000.0
2005-03-30 05:38:00,1.20918,1.20963,1.20918,1.20937,151300000.0
2005-03-30 05:39:00,1.20926,1.21053,1.20911,1.21053,140399999.0
2005-03-30 05:40:00,1.21063,1.21063,1.20959,1.20959,39100000.0
2005-03-30 05:41:00,1.20973,1.21009,1.20973,1.20974,52400001.0
2005-03-30 05:42:00,1.20958,1.20987,1.20951,1.20978,91000000.0
2005-03-30 05:43:00,1.20975,1.20982,1.2092,1.2092,74899999.0
2005-03-30 05:44:00,1.20917,1.20961,1.20912,1.20961,110099999.0
2005-03-30 05:45:00,1.20953,1.20989,1.20947,1.2098,98300002.0
2005-03-30 05:46:00,1.20987,1.20991,1.20974,1.2099,120699998.0
2005-03-30 05:47:00,1.20975,1.20975,1.20939,1.20961,64399999.0
2005-03-30 05:48:00,1.20981,1.21009,1.20955,1.2096,115900000.0
2005-03-30 05:49:00,1.20967,1.20998,1.20967,1.20998,70900001.0
2005-03-30 05:50:00,1.20965,1.21015,1.20965,1.2101,120400003.0
2005-03-30 05:51:00,1.2101,1.21035,1.20987,1.20987,67100001.0
2005-03-30 05:52:00,1.21007,1.2101,1.20981,1.20989,124499999.0
2005-03-30 05:53:00,1.20995,1.21013,1.20995,1.21002,83000000.0
2005-03-30 05:54:00,1.2101,1.21014,1.20964,1.20996,72500001.0
2005-03-30 05:55:00,1.21003,1.21016,1.20989,1.21008,84800000.0
2005-03-30 05:56:00,1.20973,1.21013,1.20965,1.20974,207599998.0
2005-03-30 05:57:00,1.20958,1.20989,1.20958,1.20976,60000002.0
2005-03-30 05:58:00,1.20997,1.21004,1.20974,1.20977,88200001.0
2005-03-30 05:59:00,1.21005,1.21005,1.20981,1.20991,144600000.0
2005-03-30 06:00:00,1.20996,1.21001,1.20983,1.20993,110100000.0
2005-03-30 06:01:00,1.20977,1.20978,1.20961,1.20961,102200003.0
2005-03-30 06:02:00,1.20995,1.21003,1.20976,1.2099,78699999.0
2005-03-30 06:03:00,1.21003,1.21015,1.20996,1.21001,111099999.0
2005-03-30 06:04:00,1.20987,1.20988,1.20924,1.20924,75200001.0
2005-03-30 06:05:00,1.2093,1.20999,1.2093,1.20999,46700000.0
2005-03-30 06:06:00,1.21007,1.21007,1.20964,1.20987,132600001.0
2005-03-30 06:07:00,1.2098,1.20988,1.20955,1.20955,166200004.0
2005-03-30 06:08:00,1.20985,1.20998,1.20971,1.20998,49100000.0
2005-03-30 06:09:00,1.20985,1.21013,1.20947,1.20997,114400002.0
2005-03-30 06:10:00,1.20969,1.20982,1.20934,1.20934,91500000.0
2005-03-30 06:11:00,1.20957,1.20981,1.20937,1.20957,116399999.0
2005-03-30 06:12:00,1.20972,1.20976,1.20938,1.20957,267600001.0
2005-03-30 06:13:00,1.20941,1.20941,1.20924,1.20927,60300000.0
2005-03-30 06:14:00,1.20905,1.20956,1.20882,1.20949,66000000.0
2005-03-30 06:15:00,1.20952,1.20971,1.20939,1.20965,167400001.0
2005-03-30 06:16:00,1.20948,1.2096,1.20934,1.2096,92100001.0
2005-03-30 06:17:00,1.2097,1.2098,1.20959,1.20969,108200000.0
2005-03-30 06:18:00,1.20957,1.20974,1.2094,1.20967,109800000.0
2005-03-30 06:19:00,1.20975,1.20975,1.20932,1.20956,135599998.0
2005-03-30 06:20:00,1.20958,1.20987,1.20955,1.20972,131799996.0
2005-03-30 06:21:00,1.20946,1.20983,1.20946,1.20983,84500000.0
2005-03-30 06:22:00,1.20978,1.20982,1.20963,1.20963,179800002.0
2005-03-30 06:23:00,1.20955,1.20997,1.20952,1.20965,111200001.0
2005-03-30 06:24:00,1.20925,1.20979,1.20905,1.20979,66400000.0
2005-03-30 06:25:00,1.20963,1.20972,1.20942,1.20966,181299999.0
2005-03-30 06:26:00,1.20951,1.21015,1.20945,1.21,121099998.0
2005-03-30 06:27:00,1.21007,1.21009,1.20968,1.20972,65600001.0
2005-03-30 06:28:00,1.20972,1.21008,1.20971,1.20993,104190001.0
2005-03-30 06:29:00,1.2099,1.21006,1.2099,1.21004,145599999.0
2005-03-30 06:30:00,1.21,1.21008,1.20972,1.20989,156900000.0
2005-03-30 06:31:00,1.20979,1.21003,1.20974,1.21003,78899998.0
2005-03-30 06:32:00,1.2097,1.21017,1.20967,1.21009,120099999.0
2005-03-30 06:33:00,1.20984,1.21005,1.20978,1.21005,152700000.0
2005-03-30 06:34:00,1.20993,1.21003,1.20981,1.21003,57199999.0
2005-03-30 06:35:00,1.20938,1.21004,1.20937,1.20995,240000003.0
2005-03-30 06:36:00,1.21007,1.21007,1.20984,1.20993,101300001.0
2005-03-30 06:37:00,1.21001,1.21012,1.20996,1.20998,119800000.0
2005-03-30 06:38:00,1.21018,1.21018,1.2099,1.21009,75400000.0
2005-03-30 06:39:00,1.20997,1.2103,1.20992,1.21028,78900000.0
2005-03-30 06:40:00,1.2101,1.21021,1.20996,1.21021,104099999.0
2005-03-30 06:41:00,1.21032,1.21033,1.21009,1.21032,117999998.0
2005-03-30 06:42:00,1.20993,1.21046,1.20992,1.21046,125199998.0
2005-03-30 06:43:00,1.21053,1.21071,1.21043,1.21054,36500000.0
2005-03-30 06:44:00,1.21052,1.21064,1.21029,1.21043,164400001.0
2005-03-30 06:45:00,1.21,1.21068,1.20985,1.2106,176399999.0
2005-03-30 06:46:00,1.2107,1.21083,1.21043,1.21056,60300001.0
2005-03-30 06:47:00,1.21049,1.2107,1.21044,1.21051,83500000.0
2005-03-30 06:48:00,1.21053,1.21062,1.21037,1.21047,42400000.0
2005-03-30 06:49:00,1.21058,1.21065,1.21025,1.21038,113700000.0
2005-03-30 06:50:00,1.21042,1.21061,1.21032,1.21041,87900001.0
2005-03-30 06:51:00,1.21046,1.21069,1.21032,1.2105,82700001.0
2005-03-30 06:52:00,1.2105,1.21054,1.21017,1.21036,177200002.0
2005-03-30 06:53:00,1.21042,1.21045,1.21024,1.21045,101799998.0
2005-03-30 06:54:00,1.21041,1.21061,1.2103,1.21047,210200001.0
2005-03-30 06:55:00,1.21042,1.21051,1.2101,1.21015,74400000.0
2005-03-30 06:56:00,1.21015,1.21031,1.21007,1.21028,46700001.0
2005-03-30 06:57:00,1.21033,1.2105,1.2102,1.2104,89800000.0
2005-03-30 06:58:00,1.2104,1.21069,1.21019,1.21056,152799999.0
2005-03-30 06:59:00,1.21039,1.21055,1.21024,1.21053,146100000.0
2005-03-30 07:00:00,1.2104,1.2106,1.21032,1.21041,53800000.0
2005-03-30 07:01:00,1.21053,1.21063,1.21036,1.21046,97999999.0
2005-03-30 07:02:00,1.21062,1.21071,1.21035,1.21035,77000001.0
2005-03-30 07:03:00,1.21082,1.21082,1.21041,1.21059,129600001.0
2005-03-30 07:04:00,1.21066,1.21079,1.21048,1.21064,103800000.0
2005-03-30 07:05:00,1.21052,1.21083,1.21043,1.21082,215000000.0
2005-03-30 07:06:00,1.21087,1.21089,1.21052,1.21065,121000001.0
2005-03-30 07:07:00,1.21053,1.21077,1.21053,1.21077,131400001.0
2005-03-30 07:08:00,1.21068,1.21068,1.2103,1.21037,91200000.0
2005-03-30 07:09:00,1.21029,1.21052,1.21023,1.21052,141000002.0
2005-03-30 07:10:00,1.21048,1.21068,1.21042,1.21049,142400001.0
2005-03-30 07:11:00,1.21025,1.21065,1.21015,1.21061,77100001.0
2005-03-30 07:12:00,1.21042,1.21048,1.21028,1.21041,87400001.0
2005-03-30 07:13:00,1.21043,1.21048,1.21018,1.21036,50500001.0
2005-03-30 07:14:00,1.21057,1.21069,1.21014,1.21057,44600000.0
2005-03-30 07:15:00,1.2105,1.21071,1.21028,1.21053,179299996.0
2005-03-30 07:16:00,1.21087,1.21087,1.2102,1.2102,53199999.0
2005-03-30 07:17:00,1.21072,1.21085,1.21041,1.21059,133799999.0
2005-03-30 07:18:00,1.21068,1.21085,1.21055,1.21073,65900000.0
2005-03-30 07:19:00,1.21073,1.21092,1.21062,1.21067,133500000.0
2005-03-30 07:20:00,1.21072,1.21082,1.21042,1.2105,104200002.0
2005-03-30 07:21:00,1.21062,1.2107,1.21047,1.21061,107000000.0
2005-03-30 07:22:00,1.21067,1.21078,1.21051,1.21063,124100000.0
2005-03-30 07:23:00,1.21071,1.21071,1.21042,1.21042,112000000.0
2005-03-30 07:24:00,1.2104,1.21056,1.21032,1.2104,117800000.0
2005-03-30 07:25:00,1.21021,1.21045,1.20977,1.21045,90200000.0
2005-03-30 07:26:00,1.2104,1.21055,1.21028,1.21042,98700002.0
2005-03-30 07:27:00,1.21028,1.21053,1.21028,1.21047,88300002.0
2005-03-30 07:28:00,1.21015,1.21044,1.21014,1.21032,101800000.0
2005-03-30 07:29:00,1.21019,1.21044,1.21019,1.21044,126699997.0
2005-03-30 07:30:00,1.21053,1.21064,1.21043,1.21055,176099999.0
2005-03-30 07:31:00,1.21057,1.21067,1.21049,1.21056,203500001.0
2005-03-30 07:32:00,1.21049,1.21055,1.21019,1.21025,150400000.0
2005-03-30 07:33:00,1.21024,1.21034,1.21008,1.21012,100100000.0
2005-03-30 07:34:00,1.21018,1.2102,1.21007,1.21016,113700000.0
2005-03-30 07:35:00,1.21012,1.21019,1.20986,1.21019,132100002.0
2005-03-30 07:36:00,1.21018,1.21018,1.2099,1.2101,112900000.0
2005-03-30 07:37:00,1.21028,1.21034,1.21014,1.21022,107199998.0
2005-03-30 07:38:00,1.21011,1.21022,1.20998,1.21013,152200004.0
2005-03-30 07:39:00,1.21009,1.21031,1.21009,1.21031,64200001.0
2005-03-30 07:40:00,1.21015,1.21036,1.20998,1.21015,172800003.0
2005-03-30 07:41:00,1.21028,1.21048,1.20986,1.2101,120800002.0
2005-03-30 07:42:00,1.21034,1.21052,1.21015,1.21027,101499999.0
2005-03-30 07:43:00,1.21045,1.21058,1.21033,1.21033,165299998.0
2005-03-30 07:44:00,1.21045,1.2106,1.21034,1.21055,69399999.0
2005-03-30 07:45:00,1.21022,1.21051,1.21015,1.21051,136700000.0
2005-03-30 07:46:00,1.21052,1.21057,1.21032,1.21043,60900000.0
2005-03-30 07:47:00,1.21048,1.21058,1.21033,1.21041,199199999.0
2005-03-30 07:48:00,1.2105,1.21059,1.2102,1.21024,160799998.0
2005-03-30 07:49:00,1.21032,1.21045,1.21028,1.21039,75700001.0
2005-03-30 07:50:00,1.21008,1.21048,1.21006,1.2101,110900000.0
2005-03-30 07:51:00,1.21003,1.21027,1.20997,1.2102,141500003.0
2005-03-30 07:52:00,1.21025,1.21028,1.20987,1.21009,90300000.0
2005-03-30 07:53:00,1.21015,1.21015,1.20969,1.20985,95300000.0
2005-03-30 07:54:00,1.20992,1.21004,1.2097,1.2097,135100004.0
2005-03-30 07:55:00,1.20995,1.21008,1.20986,1.21004,101399999.0
2005-03-30 07:56:00,1.2103,1.21045,1.2098,1.21004,230299998.0
2005-03-30 07:57:00,1.21011,1.21028,1.21002,1.21013,88500001.0
2005-03-30 07:58:00,1.21015,1.21033,1.21005,1.21005,119600001.0
2005-03-30 07:59:00,1.20998,1.21026,1.20998,1.21026,101100003.0
2005-03-30 08:00:00,1.21012,1.21023,1.20991,1.21011,114299998.0
2005-03-30 08:01:00,1.2101,1.21015,1.20989,1.21003,85900001.0
2005-03-30 08:02:00,1.20993,1.21036,1.20987,1.21035,142800001.0
2005-03-30 08:03:00,1.21032,1.21043,1.21008,1.21043,93100000.0
2005-03-30 08:04:00,1.21024,1.21029,1.21006,1.2102,161900003.0
2005-03-30 08:05:00,1.2104,1.21043,1.20991,1.21017,210300003.0
2005-03-30 08:06:00,1.21029,1.21038,1.21015,1.21038,184600006.0
2005-03-30 08:07:00,1.21048,1.21048,1.21013,1.2103,231000000.0
2005-03-30 08:08:00,1.21026,1.21033,1.21013,1.21028,75000001.0
2005-03-30 08:09:00,1.21025,1.21025,1.21002,1.21006,99599998.0
2005-03-30 08:10:00,1.21017,1.21017,1.20982,1.21005,88800002.0
2005-03-30 08:11:00,1.20999,1.21005,1.20979,1.20996,97000000.0
2005-03-30 08:12:00,1.20998,1.2102,1.20981,1.20989,43200000.0
2005-03-30 08:13:00,1.21016,1.21068,1.21016,1.21034,49700000.0
2005-03-30 08:14:00,1.21057,1.21068,1.21012,1.21023,49000000.0
2005-03-30 08:15:00,1.21052,1.21055,1.2099,1.2099,83400000.0
2005-03-30 08:16:00,1.21011,1.21091,1.21008,1.21086,103800002.0
2005-03-30 08:17:00,1.2109,1.21094,1.2105,1.21051,31500000.0
2005-03-30 08:18:00,1.21053,1.21087,1.21049,1.21067,112699998.0
2005-03-30 08:19:00,1.2106,1.21097,1.21056,1.21083,119600001.0
2005-03-30 08:20:00,1.2108,1.21081,1.21058,1.21058,36800000.0
2005-03-30 08:21:00,1.21079,1.21088,1.21065,1.21068,118500000.0
2005-03-30 08:22:00,1.21085,1.21096,1.21058,1.21067,116399999.0
2005-03-30 08:23:00,1.21062,1.21076,1.21046,1.21052,135900001.0
2005-03-30 08:24:00,1.2104,1.21075,1.21036,1.21065,53600000.0
2005-03-30 08:25:00,1.21065,1.21065,1.21037,1.21045,59200001.0
2005-03-30 08:26:00,1.21045,1.21076,1.21035,1.21076,200399999.0
2005-03-30 08:27:00,1.21035,1.21059,1.2103,1.21033,163899999.0
2005-03-30 08:28:00,1.21032,1.21056,1.21019,1.21055,143100002.0
2005-03-30 08:29:00,1.21028,1.2106,1.21021,1.21038,68899999.0
2005-03-30 08:30:00,1.21037,1.2105,1.21013,1.21029,149300000.0
2005-03-30 08:31:00,1.21011,1.21032,1.21,1.21031,65700000.0
2005-03-30 08:32:00,1.2104,1.21066,1.2103,1.21044,90300001.0
2005-03-30 08:33:00,1.21042,1.21053,1.21008,1.21019,154200001.0
2005-03-30 08:34:00,1.2102,1.21041,1.21016,1.21025,158499998.0
2005-03-30 08:35:00,1.21017,1.21039,1.21004,1.21033,77799999.0
2005-03-30 08:36:00,1.21022,1.21036,1.21001,1.21018,56700000.0
2005-03-30 08:37:00,1.21025,1.21038,1.20985,1.20987,132700000.0
2005-03-30 08:38:00,1.20995,1.21006,1.2096,1.20961,100800002.0
2005-03-30 08:39:00,1.20995,1.21024,1.20983,1.21,201399999.0
2005-03-30 08:40:00,1.21013,1.21019,1.20974,1.20974,162400001.0
2005-03-30 08:41:00,1.20997,1.20997,1.20928,1.20928,137699997.0
2005-03-30 08:42:00,1.2094,1.2095,1.20923,1.20933,136100000.0
2005-03-30 08:43:00,1.20945,1.20945,1.20915,1.20915,86200000.0
2005-03-30 08:44:00,1.2092,1.20937,1.20907,1.20937,223500001.0
2005-03-30 08:45:00,1.2089,1.20909,1.20876,1.20882,140900001.0
2005-03-30 08:46:00,1.20862,1.20878,1.20825,1.20862,199100001.0
2005-03-30 08:47:00,1.20853,1.20871,1.20842,1.20859,122399999.0
2005-03-30 08:48:00,1.20872,1.20905,1.20869,1.20905,98699997.0
2005-03-30 08:49:00,1.20915,1.20931,1.20902,1.20907,87200002.0
2005-03-30 08:50:00,1.20927,1.20938,1.2091,1.20932,102600000.0
2005-03-30 08:51:00,1.20925,1.20939,1.20917,1.20926,22100000.0
2005-03-30 08:52:00,1.20932,1.20939,1.2091,1.20934,130400000.0
2005-03-30 08:53:00,1.20921,1.20937,1.20912,1.20937,168099999.0
2005-03-30 08:54:00,1.20905,1.20924,1.20905,1.20924,138799999.0
2005-03-30 08:55:00,1.20885,1.20926,1.20868,1.20915,90100001.0
2005-03-30 08:56:00,1.20895,1.20906,1.20836,1.20901,125000001.0
2005-03-30 08:57:00,1.20904,1.20915,1.20892,1.20896,67200000.0
2005-03-30 08:58:00,1.20883,1.20914,1.20876,1.20895,90200000.0
2005-03-30 08:59:00,1.20882,1.20895,1.20844,1.20844,116300000.0
2005-03-30 09:00:00,1.20873,1.20888,1.20853,1.20871,105899998.0
2005-03-30 09:01:00,1.20856,1.20893,1.20854,1.20884,130800001.0
2005-03-30 09:02:00,1.20878,1.20931,1.20871,1.20924,189900001.0
2005-03-30 09:03:00,1.2089,1.20898,1.20859,1.20862,97400000.0
2005-03-30 09:04:00,1.20868,1.2089,1.2086,1.2086,44600000.0
2005-03-30 09:05:00,1.20867,1.20881,1.20852,1.20863,69500000.0
2005-03-30 09:06:00,1.20851,1.20888,1.20841,1.20882,145300001.0
2005-03-30 09:07:00,1.2087,1.20903,1.20863,1.2088,81600000.0
2005-03-30 09:08:00,1.20875,1.20891,1.20863,1.20876,122500002.0
2005-03-30 09:09:00,1.2086,1.20877,1.20847,1.20869,122400000.0
2005-03-30 09:10:00,1.20863,1.20889,1.20861,1.20886,139999998.0
2005-03-30 09:11:00,1.2088,1.20884,1.20863,1.20864,132900004.0
2005-03-30 09:12:00,1.2088,1.2088,1.20831,1.20868,117200000.0
2005-03-30 09:13:00,1.20876,1.20883,1.20862,1.20876,188500002.0
2005-03-30 09:14:00,1.20863,1.20895,1.2086,1.2087,106100002.0
2005-03-30 09:15:00,1.20872,1.2088,1.20839,1.20839,97100001.0
2005-03-30 09:16:00,1.20873,1.20893,1.20843,1.20893,127399999.0
2005-03-30 09:17:00,1.20875,1.2091,1.20866,1.20896,122700001.0
2005-03-30 09:18:00,1.20872,1.20886,1.20851,1.20861,49500000.0
2005-03-30 09:19:00,1.20861,1.20907,1.20857,1.20898,57500000.0
2005-03-30 09:20:00,1.2088,1.2091,1.20875,1.20888,35100000.0
2005-03-30 09:21:00,1.20848,1.20914,1.20837,1.2089,145300001.0
2005-03-30 09:22:00,1.20878,1.20901,1.2087,1.20894,134099997.0
2005-03-30 09:23:00,1.20897,1.20911,1.20897,1.20906,185300000.0
2005-03-30 09:24:00,1.20902,1.20911,1.20883,1.20886,119199999.0
2005-03-30 09:25:00,1.209,1.20904,1.20869,1.20888,118199997.0
2005-03-30 09:26:00,1.20872,1.2088,1.20822,1.20822,97500000.0
2005-03-30 09:27:00,1.2084,1.20851,1.20814,1.20814,124700002.0
2005-03-30 09:28:00,1.2084,1.2085,1.20808,1.20825,117199999.0
2005-03-30 09:29:00,1.2082,1.2085,1.20813,1.2085,115400002.0
2005-03-30 09:30:00,1.20826,1.20847,1.20816,1.20833,94000000.0
2005-03-30 09:31:00,1.20813,1.20851,1.20812,1.2084,140199997.0
2005-03-30 09:32:00,1.20845,1.20845,1.20822,1.20829,25700000.0
2005-03-30 09:33:00,1.20828,1.20845,1.20806,1.20814,184300001.0
2005-03-30 09:34:00,1.20789,1.20821,1.20789,1.20808,134100000.0
2005-03-30 09:35:00,1.20788,1.20813,1.20781,1.2079,115400001.0
2005-03-30 09:36:00,1.20792,1.20804,1.20758,1.20789,84000000.0
2005-03-30 09:37:00,1.208,1.2082,1.20798,1.20798,90900000.0
2005-03-30 09:38:00,1.2078,1.20845,1.20775,1.20845,91300000.0
2005-03-30 09:39:00,1.20797,1.20797,1.20736,1.20743,101199999.0
2005-03-30 09:40:00,1.20747,1.20748,1.20698,1.20726,83700000.0
2005-03-30 09:41:00,1.20727,1.20739,1.20684,1.20691,98800000.0
2005-03-30 09:42:00,1.20717,1.20717,1.2067,1.20697,123900000.0
2005-03-30 09:43:00,1.20722,1.20735,1.20706,1.20715,104799999.0
2005-03-30 09:44:00,1.20717,1.20731,1.20701,1.20706,99499999.0
2005-03-30 09:45:00,1.20717,1.20733,1.20698,1.20712,106699999.0
2005-03-30 09:46:00,1.20702,1.20737,1.207,1.20737,197500005.0
2005-03-30 09:47:00,1.20729,1.20748,1.20712,1.2072,89000001.0
2005-03-30 09:48:00,1.20793,1.20798,1.20737,1.20753,101899999.0
2005-03-30 09:49:00,1.20743,1.20768,1.20743,1.20768,50500001.0
2005-03-30 09:50:00,1.2075,1.2077,1.20737,1.20739,169300001.0
2005-03-30 09:51:00,1.20744,1.20757,1.20727,1.20752,119400002.0
2005-03-30 09:52:00,1.2078,1.20783,1.2075,1.2077,93100000.0
2005-03-30 09:53:00,1.20747,1.20748,1.20702,1.20717,83799999.0
2005-03-30 09:54:00,1.20707,1.20707,1.20588,1.20604,170399998.0
2005-03-30 09:55:00,1.2061,1.20626,1.20571,1.20611,105899999.0
2005-03-30 09:56:00,1.20642,1.20659,1.20599,1.20612,56700000.0
2005-03-30 09:57:00,1.20632,1.20637,1.20578,1.20589,141800003.0
2005-03-30 09:58:00,1.20581,1.20615,1.20569,1.20611,23000000.0
2005-03-30 09:59:00,1.20558,1.20601,1.20556,1.20566,152200000.0
2005-03-30 10:00:00,1.2056,1.20577,1.20554,1.20569,78500002.0
2005-03-30 10:01:00,1.20553,1.20588,1.20546,1.20565,66999999.0
2005-03-30 10:02:00,1.20567,1.20589,1.20555,1.20572,207300003.0
2005-03-30 10:03:00,1.20587,1.20594,1.20563,1.2058,108599999.0
2005-03-30 10:04:00,1.20578,1.20597,1.20564,1.20588,93600001.0
2005-03-30 10:05:00,1.20585,1.20587,1.20561,1.20566,123100001.0
2005-03-30 10:06:00,1.20572,1.20591,1.20555,1.20585,132800001.0
2005-03-30 10:07:00,1.20604,1.20614,1.20569,1.20582,72900000.0
2005-03-30 10:08:00,1.20592,1.20599,1.20579,1.20599,122100002.0
2005-03-30 10:09:00,1.20576,1.20612,1.20568,1.20601,153299998.0
2005-03-30 10:10:00,1.20583,1.20631,1.20582,1.2062,68600001.0
2005-03-30 10:11:00,1.20597,1.20612,1.20572,1.20604,120499997.0
2005-03-30 10:12:00,1.20606,1.20652,1.20606,1.2064,46400000.0
2005-03-30 10:13:00,1.2065,1.20656,1.20627,1.20649,81800002.0
2005-03-30 10:14:00,1.20631,1.20663,1.20626,1.20658,120900001.0
2005-03-30 10:15:00,1.20666,1.20666,1.20629,1.20633,175100001.0
2005-03-30 10:16:00,1.20628,1.20659,1.20627,1.20627,143700001.0
2005-03-30 10:17:00,1.20637,1.2065,1.20628,1.2063,134800000.0
2005-03-30 10:18:00,1.2064,1.20652,1.20617,1.20637,164299998.0
2005-03-30 10:19:00,1.20623,1.20641,1.20621,1.2063,141900000.0
2005-03-30 10:20:00,1.20629,1.2064,1.20605,1.20609,197100002.0
2005-03-30 10:21:00,1.2061,1.20636,1.20586,1.20636,99100000.0
2005-03-30 10:22:00,1.20627,1.2064,1.20601,1.20636,37500000.0
2005-03-30 10:23:00,1.20618,1.20651,1.20612,1.20643,92299998.0
2005-03-30 10:24:00,1.2067,1.20675,1.20617,1.20654,82900001.0
2005-03-30 10:25:00,1.20665,1.20685,1.20649,1.20667,92000000.0
2005-03-30 10:26:00,1.20649,1.20675,1.20619,1.20619,100600003.0
2005-03-30 10:27:00,1.20656,1.20661,1.20643,1.20656,109400001.0
2005-03-30 10:28:00,1.2065,1.20733,1.2065,1.20684,89300000.0
2005-03-30 10:29:00,1.20688,1.20712,1.20678,1.20678,83800001.0
2005-03-30 10:30:00,1.20691,1.20691,1.20652,1.2067,172300002.0
2005-03-30 10:31:00,1.20689,1.2069,1.20649,1.2066,82200000.0
2005-03-30 10:32:00,1.20667,1.20667,1.20625,1.20625,46000000.0
2005-03-30 10:33:00,1.20655,1.2067,1.20632,1.20657,83099999.0
2005-03-30 10:34:00,1.20648,1.20699,1.20638,1.20695,139400002.0
2005-03-30 10:35:00,1.2069,1.2071,1.20628,1.20635,113599998.0
2005-03-30 10:36:00,1.20643,1.20661,1.2063,1.20637,144500001.0
2005-03-30 10:37:00,1.2057,1.2064,1.2057,1.2064,121899998.0
2005-03-30 10:38:00,1.20632,1.20651,1.2062,1.20631,121199999.0
2005-03-30 10:39:00,1.20628,1.20637,1.20605,1.20609,125999999.0
2005-03-30 10:40:00,1.20588,1.20613,1.20572,1.20575,88400000.0
2005-03-30 10:41:00,1.20562,1.20589,1.20542,1.20542,146600002.0
2005-03-30 10:42:00,1.20528,1.20567,1.20516,1.20563,158700001.0
2005-03-30 10:43:00,1.20548,1.2063,1.20548,1.20614,121600000.0
2005-03-30 10:44:00,1.20598,1.2063,1.2059,1.2062,100899999.0
2005-03-30 10:45:00,1.20622,1.20633,1.20612,1.20629,101899998.0
2005-03-30 10:46:00,1.20654,1.20679,1.20637,1.20649,93800001.0
2005-03-30 10:47:00,1.20659,1.20683,1.20638,1.20683,117300000.0
2005-03-30 10:48:00,1.20682,1.20693,1.20669,1.20682,122090001.0
2005-03-30 10:49:00,1.20679,1.20679,1.20647,1.20665,164600003.0
2005-03-30 10:50:00,1.2065,1.20683,1.20638,1.20672,63200000.0
2005-03-30 10:51:00,1.20672,1.20675,1.20621,1.20665,118799999.0
2005-03-30 10:52:00,1.20675,1.20755,1.20675,1.20735,107000000.0
2005-03-30 10:53:00,1.20718,1.20767,1.2071,1.20726,104800000.0
2005-03-30 10:54:00,1.2072,1.20815,1.2072,1.20793,170499998.0
2005-03-30 10:55:00,1.20805,1.20863,1.20787,1.20863,35500000.0
2005-03-30 10:56:00,1.20905,1.20905,1.20867,1.20875,100100000.0
2005-03-30 10:57:00,1.20843,1.20877,1.20824,1.2086,106400003.0
2005-03-30 10:58:00,1.20897,1.20903,1.20845,1.20845,109100001.0
2005-03-30 10:59:00,1.20845,1.20852,1.20792,1.20803,158200004.0
2005-03-30 11:00:00,1.20803,1.20839,1.20803,1.20827,102500002.0
2005-03-30 11:01:00,1.2083,1.20853,1.20815,1.20827,93500001.0
2005-03-30 11:02:00,1.20798,1.20824,1.20791,1.20806,84700000.0
2005-03-30 11:03:00,1.20822,1.20829,1.20805,1.20821,109199999.0
2005-03-30 11:04:00,1.20823,1.20828,1.20804,1.20815,90800000.0
2005-03-30 11:05:00,1.20808,1.20862,1.20806,1.20858,43200001.0
2005-03-30 11:06:00,1.20843,1.20858,1.20827,1.20845,83800000.0
2005-03-30 11:07:00,1.20841,1.20856,1.20813,1.20852,159299998.0
2005-03-30 11:08:00,1.20838,1.20865,1.20812,1.20857,116199998.0
2005-03-30 11:09:00,1.20848,1.2088,1.20835,1.20866,123000000.0
2005-03-30 11:10:00,1.20867,1.20881,1.20841,1.20877,148200000.0
2005-03-30 11:11:00,1.20868,1.20896,1.20864,1.2089,133700002.0
2005-03-30 11:12:00,1.20883,1.20913,1.2087,1.20904,134889997.0
2005-03-30 11:13:00,1.20925,1.20931,1.20894,1.20909,142900002.0
2005-03-30 11:14:00,1.20937,1.20948,1.20899,1.20906,87000001.0
2005-03-30 11:15:00,1.2092,1.20928,1.20886,1.20895,162599999.0
2005-03-30 11:16:00,1.2088,1.20912,1.20875,1.20895,157300002.0
2005-03-30 11:17:00,1.20912,1.20913,1.20875,1.20875,161200001.0
2005-03-30 11:18:00,1.20873,1.20902,1.20867,1.20886,132300001.0
2005-03-30 11:19:00,1.20892,1.20902,1.20878,1.20887,94300000.0
2005-03-30 11:20:00,1.20895,1.20903,1.20879,1.20879,119099999.0
2005-03-30 11:21:00,1.20873,1.20923,1.20873,1.20901,145699998.0
2005-03-30 11:22:00,1.20898,1.20914,1.20883,1.20893,179500000.0
2005-03-30 11:23:00,1.20885,1.20942,1.20885,1.20937,69400000.0
2005-03-30 11:24:00,1.20913,1.20983,1.20908,1.20958,159299999.0
2005-03-30 11:25:00,1.20967,1.20974,1.20919,1.20926,155800003.0
2005-03-30 11:26:00,1.20938,1.20959,1.2093,1.20956,129899997.0
2005-03-30 11:27:00,1.20938,1.20961,1.20931,1.20961,143199998.0
2005-03-30 11:28:00,1.2093,1.20965,1.20927,1.20939,162700001.0
2005-03-30 11:29:00,1.20922,1.20954,1.20922,1.20951,138300004.0
2005-03-30 11:30:00,1.20928,1.2097,1.20916,1.20963,64699999.0
2005-03-30 11:31:00,1.20968,1.20969,1.20935,1.20962,74500000.0
2005-03-30 11:32:00,1.20955,1.20966,1.20932,1.20961,212600000.0
2005-03-30 11:33:00,1.2094,1.20974,1.20929,1.20974,69000001.0
2005-03-30 11:34:00,1.20975,1.21018,1.20967,1.21018,190400000.0
2005-03-30 11:35:00,1.21008,1.21026,1.20993,1.21013,93800001.0
2005-03-30 11:36:00,1.21018,1.21038,1.2101,1.21016,87700001.0
2005-03-30 11:37:00,1.21033,1.21061,1.2101,1.2101,63100000.0
2005-03-30 11:38:00,1.21087,1.21122,1.2108,1.21119,114600000.0
2005-03-30 11:39:00,1.2113,1.21155,1.21116,1.2114,88000001.0
2005-03-30 11:40:00,1.21135,1.21151,1.21104,1.21115,114800002.0
2005-03-30 11:41:00,1.21118,1.21124,1.21091,1.21122,128399999.0
2005-03-30 11:42:00,1.21125,1.21152,1.21105,1.21118,185999999.0
2005-03-30 11:43:00,1.21132,1.2114,1.21114,1.21126,117299998.0
2005-03-30 11:44:00,1.21135,1.21147,1.21105,1.2113,78100001.0
2005-03-30 11:45:00,1.21127,1.21145,1.21098,1.21131,109200002.0
2005-03-30 11:46:00,1.21145,1.21145,1.211,1.21109,78800002.0
2005-03-30 11:47:00,1.21112,1.21119,1.2107,1.21095,133399998.0
2005-03-30 11:48:00,1.2114,1.2114,1.2109,1.21108,124699998.0
2005-03-30 11:49:00,1.21122,1.21165,1.21119,1.2116,81900002.0
2005-03-30 11:50:00,1.21167,1.21196,1.21139,1.21195,62000000.0
2005-03-30 11:51:00,1.21214,1.21264,1.21194,1.21246,67600000.0
2005-03-30 11:52:00,1.2125,1.21254,1.21206,1.21223,132800002.0
2005-03-30 11:53:00,1.21208,1.21267,1.21201,1.21262,99899999.0
2005-03-30 11:54:00,1.21238,1.21276,1.21221,1.21266,92800000.0
2005-03-30 11:55:00,1.21275,1.21286,1.21253,1.21285,96499998.0
2005-03-30 11:56:00,1.2125,1.21295,1.21246,1.21295,114000001.0
2005-03-30 11:57:00,1.21297,1.21298,1.2124,1.21242,169500000.0
2005-03-30 11:58:00,1.2122,1.21255,1.21215,1.21227,180199999.0
2005-03-30 11:59:00,1.21247,1.21247,1.2121,1.21212,120599999.0
2005-03-30 12:00:00,1.21205,1.21228,1.21191,1.2122,60200000.0
2005-03-30 12:01:00,1.21215,1.21237,1.21199,1.2123,140800001.0
2005-03-30 12:02:00,1.21255,1.21262,1.21213,1.2123,116400000.0
2005-03-30 12:03:00,1.21215,1.21245,1.21211,1.21234,123700003.0
2005-03-30 12:04:00,1.21235,1.21253,1.21231,1.2125,114099999.0
2005-03-30 12:05:00,1.21257,1.2126,1.21229,1.21257,114799998.0
2005-03-30 12:06:00,1.2126,1.2126,1.21234,1.21247,110599999.0
2005-03-30 12:07:00,1.21247,1.21259,1.21202,1.2121,153200002.0
2005-03-30 12:08:00,1.21182,1.2121,1.21182,1.2121,111400000.0
2005-03-30 12:09:00,1.21209,1.21224,1.21184,1.21184,137799998.0
2005-03-30 12:10:00,1.21192,1.2121,1.21163,1.21163,148100001.0
2005-03-30 12:11:00,1.21137,1.21194,1.21137,1.21164,120100003.0
2005-03-30 12:12:00,1.21152,1.21152,1.2107,1.21116,144199996.0
2005-03-30 12:13:00,1.2114,1.21158,1.21138,1.21145,136400001.0
2005-03-30 12:14:00,1.21121,1.2113,1.21099,1.21111,128600004.0
2005-03-30 12:15:00,1.2108,1.21161,1.21078,1.21132,161700000.0
2005-03-30 12:16:00,1.21106,1.21148,1.21101,1.21121,79600000.0
2005-03-30 12:17:00,1.21137,1.21167,1.21131,1.21147,59299999.0
2005-03-30 12:18:00,1.2114,1.21141,1.21105,1.21106,53600000.0
2005-03-30 12:19:00,1.21113,1.2114,1.21101,1.2113,50700000.0
2005-03-30 12:20:00,1.21112,1.21123,1.21098,1.21121,117699998.0
2005-03-30 12:21:00,1.21113,1.21137,1.21106,1.21112,124100000.0
2005-03-30 12:22:00,1.21147,1.2115,1.211,1.21139,125700003.0
2005-03-30 12:23:00,1.21116,1.21132,1.21101,1.21132,144000000.0
2005-03-30 12:24:00,1.21117,1.21132,1.21095,1.21114,87700001.0
2005-03-30 12:25:00,1.21109,1.21126,1.21077,1.21084,78400000.0
2005-03-30 12:26:00,1.21073,1.21088,1.21061,1.21071,129000001.0
2005-03-30 12:27:00,1.21079,1.21089,1.21046,1.21073,84600000.0
2005-03-30 12:28:00,1.21077,1.21077,1.21049,1.21063,163700002.0
2005-03-30 12:29:00,1.21028,1.21061,1.21026,1.21056,49000000.0
2005-03-30 12:30:00,1.21055,1.21055,1.20997,1.21018,135700003.0
2005-03-30 12:31:00,1.21032,1.21053,1.21012,1.21021,125700002.0
2005-03-30 12:32:00,1.21032,1.2105,1.21018,1.21026,139600002.0
2005-03-30 12:33:00,1.21053,1.21057,1.21002,1.21012,240300002.0
2005-03-30 12:34:00,1.21037,1.21052,1.21021,1.21024,84900000.0
2005-03-30 12:35:00,1.2104,1.21046,1.21014,1.21025,141000001.0
2005-03-30 12:36:00,1.21049,1.21054,1.21022,1.2104,112899998.0
2005-03-30 12:37:00,1.2106,1.21079,1.21048,1.21061,147600005.0
2005-03-30 12:38:00,1.2105,1.211,1.2105,1.21075,200000002.0
2005-03-30 12:39:00,1.21055,1.21083,1.21055,1.21072,212100005.0
2005-03-30 12:40:00,1.2111,1.21115,1.2109,1.21106,150100002.0
2005-03-30 12:41:00,1.21085,1.21113,1.21075,1.21092,121100000.0
2005-03-30 12:42:00,1.2106,1.21118,1.21054,1.211,140900000.0
2005-03-30 12:43:00,1.21078,1.21114,1.21063,1.21107,118100001.0
2005-03-30 12:44:00,1.21112,1.21124,1.21077,1.21106,61500000.0
2005-03-30 12:45:00,1.21123,1.21139,1.2111,1.21137,95100000.0
2005-03-30 12:46:00,1.21153,1.21161,1.21126,1.21155,175399996.0
2005-03-30 12:47:00,1.21168,1.2118,1.21141,1.21149,112500001.0
2005-03-30 12:48:00,1.21143,1.21168,1.21124,1.21146,143900000.0
2005-03-30 12:49:00,1.21158,1.21239,1.21158,1.21228,87499999.0
2005-03-30 12:50:00,1.21231,1.21231,1.21209,1.21225,56800000.0
2005-03-30 12:51:00,1.21222,1.21231,1.21185,1.21201,58300000.0
2005-03-30 12:52:00,1.21193,1.21244,1.2119,1.21235,136300001.0
2005-03-30 12:53:00,1.2122,1.21235,1.21213,1.21235,178699999.0
2005-03-30 12:54:00,1.21217,1.2123,1.21198,1.21207,147299997.0
2005-03-30 12:55:00,1.21185,1.21194,1.21164,1.21174,109300001.0
2005-03-30 12:56:00,1.21163,1.21188,1.2115,1.21188,114400001.0
2005-03-30 12:57:00,1.21169,1.21194,1.21167,1.2117,126799999.0
2005-03-30 12:58:00,1.2114,1.21175,1.21118,1.21148,105200000.0
2005-03-30 12:59:00,1.2114,1.21188,1.2114,1.21188,112500001.0
2005-03-30 13:00:00,1.2119,1.21194,1.21164,1.2117,152000001.0
2005-03-30 13:01:00,1.21152,1.21181,1.21108,1.21181,43500000.0
2005-03-30 13:02:00,1.21145,1.21181,1.21134,1.21171,95600001.0
2005-03-30 13:03:00,1.2117,1.2117,1.21081,1.21101,226300004.0
2005-03-30 13:04:00,1.21065,1.21143,1.21056,1.21131,93599999.0
2005-03-30 13:05:00,1.21135,1.21159,1.2112,1.21132,72000000.0
2005-03-30 13:06:00,1.21118,1.2114,1.21113,1.21133,92700000.0
2005-03-30 13:07:00,1.2114,1.21168,1.21128,1.21152,96699998.0
2005-03-30 13:08:00,1.21159,1.21163,1.21125,1.21148,182499997.0
2005-03-30 13:09:00,1.21139,1.21153,1.21121,1.21127,109000001.0
2005-03-30 13:10:00,1.21127,1.21127,1.21096,1.21112,36699999.0
2005-03-30 13:11:00,1.21098,1.21116,1.21088,1.21099,241600003.0
2005-03-30 13:12:00,1.21072,1.21103,1.2101,1.21087,139500000.0
2005-03-30 13:13:00,1.21117,1.21133,1.21105,1.21116,71100002.0
2005-03-30 13:14:00,1.21105,1.21141,1.21079,1.21132,77000001.0
2005-03-30 13:15:00,1.21103,1.2116,1.21103,1.21137,156000002.0
2005-03-30 13:16:00,1.21147,1.21164,1.21123,1.21137,129899998.0
2005-03-30 13:17:00,1.21167,1.21186,1.21151,1.21152,72999998.0
2005-03-30 13:18:00,1.21172,1.21172,1.21131,1.21158,68000001.0
2005-03-30 13:19:00,1.21151,1.21162,1.2114,1.21157,82800000.0
2005-03-30 13:20:00,1.21185,1.21193,1.21145,1.21172,107900000.0
2005-03-30 13:21:00,1.21148,1.21174,1.21139,1.21139,137800000.0
2005-03-30 13:22:00,1.2114,1.21162,1.2114,1.2115,105800002.0
2005-03-30 13:23:00,1.21142,1.2115,1.21115,1.21122,113700000.0
2005-03-30 13:24:00,1.2111,1.21144,1.21101,1.21105,126799998.0
2005-03-30 13:25:00,1.21105,1.21138,1.2109,1.21138,100499998.0
2005-03-30 13:26:00,1.21122,1.21171,1.21105,1.21108,74899998.0
2005-03-30 13:27:00,1.21172,1.21178,1.2112,1.21122,59500000.0
2005-03-30 13:28:00,1.2115,1.2115,1.21119,1.21119,92999999.0
2005-03-30 13:29:00,1.21137,1.21153,1.21123,1.21127,65299999.0
2005-03-30 13:30:00,1.21155,1.21166,1.21141,1.21166,91600002.0
2005-03-30 13:31:00,1.21142,1.21165,1.21124,1.21131,89700000.0
2005-03-30 13:32:00,1.21128,1.21143,1.21117,1.2114,143399998.0
2005-03-30 13:33:00,1.2115,1.21177,1.21132,1.21152,110500000.0
2005-03-30 13:34:00,1.21138,1.21149,1.21127,1.21138,66400000.0
2005-03-30 13:35:00,1.21123,1.21156,1.21114,1.21134,114299997.0
2005-03-30 13:36:00,1.2114,1.21159,1.21135,1.21159,108199998.0
2005-03-30 13:37:00,1.21142,1.21168,1.21133,1.21163,177500001.0
2005-03-30 13:38:00,1.21137,1.21153,1.2112,1.21121,97800001.0
2005-03-30 13:39:00,1.21125,1.21135,1.21113,1.21127,62799998.0
2005-03-30 13:40:00,1.21123,1.2117,1.21113,1.21168,41800000.0
2005-03-30 13:41:00,1.21147,1.21168,1.21141,1.21152,130999999.0
2005-03-30 13:42:00,1.21157,1.21157,1.21129,1.21147,86299998.0
2005-03-30 13:43:00,1.21182,1.21182,1.21146,1.21154,63700000.0
2005-03-30 13:44:00,1.2116,1.21167,1.21124,1.21124,116499999.0
2005-03-30 13:45:00,1.21132,1.21138,1.21106,1.21115,135399998.0
2005-03-30 13:46:00,1.21108,1.21143,1.21103,1.2113,54500000.0
2005-03-30 13:47:00,1.21117,1.21125,1.21107,1.21112,153899998.0
2005-03-30 13:48:00,1.21108,1.21144,1.21103,1.21109,103000002.0
2005-03-30 13:49:00,1.21118,1.21152,1.21111,1.21124,171299996.0
2005-03-30 13:50:00,1.21147,1.21149,1.2111,1.21114,74900000.0
2005-03-30 13:51:00,1.2112,1.21126,1.21084,1.21084,179500003.0
2005-03-30 13:52:00,1.21082,1.21105,1.21067,1.21077,82900000.0
2005-03-30 13:53:00,1.21092,1.21103,1.21072,1.21093,215700000.0
2005-03-30 13:54:00,1.21061,1.21091,1.21046,1.21091,77400000.0
2005-03-30 13:55:00,1.21046,1.21075,1.2104,1.21064,221100000.0
2005-03-30 13:56:00,1.21063,1.21081,1.21057,1.21071,39800000.0
2005-03-30 13:57:00,1.21084,1.21099,1.21047,1.21066,99499999.0
2005-03-30 13:58:00,1.21092,1.21108,1.21059,1.21095,110000000.0
2005-03-30 13:59:00,1.2107,1.211,1.21063,1.21098,72499999.0
2005-03-30 14:00:00,1.21092,1.21103,1.21062,1.21062,162299997.0
2005-03-30 14:01:00,1.21095,1.21106,1.21085,1.21086,130600002.0
2005-03-30 14:02:00,1.21091,1.21124,1.21086,1.21118,153800002.0
2005-03-30 14:03:00,1.21114,1.21117,1.21098,1.21117,65699999.0
2005-03-30 14:04:00,1.21103,1.21123,1.21093,1.21105,89600002.0
2005-03-30 14:05:00,1.21107,1.21109,1.2108,1.21084,70999999.0
2005-03-30 14:06:00,1.21096,1.21107,1.21086,1.21096,69300000.0
2005-03-30 14:07:00,1.21097,1.21103,1.21072,1.21093,131600000.0
2005-03-30 14:08:00,1.21108,1.21111,1.21085,1.21085,85000001.0
2005-03-30 14:09:00,1.21075,1.21111,1.21069,1.21083,93899999.0
2005-03-30 14:10:00,1.21099,1.21109,1.21069,1.21084,76399999.0
2005-03-30 14:11:00,1.21138,1.21138,1.21082,1.2109,107499998.0
2005-03-30 14:12:00,1.21075,1.21083,1.21053,1.21053,80100000.0
2005-03-30 14:13:00,1.21053,1.21082,1.21048,1.21067,75200000.0
2005-03-30 14:14:00,1.21059,1.21126,1.21059,1.21122,70200000.0
2005-03-30 14:15:00,1.21118,1.21157,1.21113,1.21143,93600000.0
2005-03-30 14:16:00,1.21113,1.21177,1.21113,1.21157,111800003.0
2005-03-30 14:17:00,1.21155,1.21199,1.21142,1.21188,90900000.0
2005-03-30 14:18:00,1.21185,1.21194,1.21166,1.21182,204599998.0
2005-03-30 14:19:00,1.21182,1.21194,1.21156,1.21181,106100002.0
2005-03-30 14:20:00,1.21172,1.21184,1.21119,1.21135,76200000.0
2005-03-30 14:21:00,1.21147,1.21191,1.2114,1.21187,120699999.0
2005-03-30 14:22:00,1.21171,1.21172,1.21139,1.21172,102900000.0
2005-03-30 14:23:00,1.21164,1.21217,1.21162,1.21192,72200001.0
2005-03-30 14:24:00,1.21225,1.21248,1.21216,1.21219,129800001.0
2005-03-30 14:25:00,1.2125,1.21255,1.21228,1.21231,105399997.0
2005-03-30 14:26:00,1.21239,1.21252,1.21216,1.21221,157200000.0
2005-03-30 14:27:00,1.2122,1.21246,1.21198,1.21237,96200001.0
2005-03-30 14:28:00,1.21217,1.21239,1.21214,1.2123,85999999.0
2005-03-30 14:29:00,1.21225,1.21258,1.21211,1.21222,132600000.0
2005-03-30 14:30:00,1.21197,1.21242,1.21197,1.21223,89800001.0
2005-03-30 14:31:00,1.21218,1.21236,1.21206,1.21215,84100001.0
2005-03-30 14:32:00,1.21211,1.2124,1.21211,1.21231,119400002.0
2005-03-30 14:33:00,1.21247,1.2125,1.21213,1.21217,94999998.0
2005-03-30 14:34:00,1.21232,1.21251,1.21213,1.21231,121099998.0
2005-03-30 14:35:00,1.21213,1.21323,1.21203,1.21317,156100001.0
2005-03-30 14:36:00,1.21325,1.21325,1.21263,1.21271,95299999.0
2005-03-30 14:37:00,1.21283,1.21309,1.21283,1.21287,70000000.0
2005-03-30 14:38:00,1.21285,1.21329,1.21282,1.21316,74799999.0
2005-03-30 14:39:00,1.2132,1.2132,1.21287,1.21304,74000001.0
2005-03-30 14:40:00,1.21315,1.21315,1.21292,1.21315,152800002.0
2005-03-30 14:41:00,1.21307,1.21314,1.21276,1.21282,114999999.0
2005-03-30 14:42:00,1.21284,1.21285,1.21242,1.21242,130400002.0
2005-03-30 14:43:00,1.21267,1.21296,1.21251,1.21277,137699998.0
2005-03-30 14:44:00,1.21302,1.21308,1.21263,1.21275,222399999.0
2005-03-30 14:45:00,1.21278,1.21325,1.21278,1.21294,55800001.0
2005-03-30 14:46:00,1.21302,1.21308,1.21294,1.21294,112800002.0
2005-03-30 14:47:00,1.2128,1.21333,1.2127,1.2132,76800000.0
2005-03-30 14:48:00,1.21291,1.21316,1.21284,1.21296,177399999.0
2005-03-30 14:49:00,1.21285,1.21309,1.21279,1.21303,144200001.0
2005-03-30 14:50:00,1.21295,1.2132,1.21281,1.2129,190299999.0
2005-03-30 14:51:00,1.21262,1.21313,1.21262,1.21313,105200000.0
2005-03-30 14:52:00,1.21317,1.21319,1.21286,1.21292,95200000.0
2005-03-30 14:53:00,1.21283,1.21321,1.21276,1.21319,120800000.0
2005-03-30 14:54:00,1.21307,1.21318,1.21281,1.21281,129199998.0
2005-03-30 14:55:00,1.21296,1.21296,1.21229,1.2124,166799997.0
2005-03-30 14:56:00,1.2125,1.21265,1.21211,1.21255,145099999.0
2005-03-30 14:57:00,1.21262,1.21276,1.21256,1.21275,136300002.0
2005-03-30 14:58:00,1.21297,1.21311,1.21272,1.21278,136999998.0
2005-03-30 14:59:00,1.21287,1.2129,1.21265,1.21284,89200000.0
2005-03-30 15:00:00,1.21283,1.21306,1.21281,1.2129,105500001.0
2005-03-30 15:01:00,1.21272,1.21287,1.21255,1.21284,63300001.0
2005-03-30 15:02:00,1.21275,1.21308,1.21259,1.21306,112800000.0
2005-03-30 15:03:00,1.21288,1.21308,1.21273,1.21286,68999998.0
2005-03-30 15:04:00,1.21295,1.21308,1.21273,1.21288,117200001.0
2005-03-30 15:05:00,1.2129,1.21313,1.21286,1.21296,171200000.0
2005-03-30 15:06:00,1.21278,1.21297,1.21271,1.21295,126100000.0
2005-03-30 15:07:00,1.21275,1.21299,1.21262,1.21272,156099999.0
2005-03-30 15:08:00,1.21252,1.21273,1.21252,1.21262,76600001.0
2005-03-30 15:09:00,1.21275,1.21285,1.21265,1.21283,70900000.0
2005-03-30 15:10:00,1.21279,1.21312,1.21268,1.21296,146900003.0
2005-03-30 15:11:00,1.21312,1.2132,1.21278,1.2129,142900002.0
2005-03-30 15:12:00,1.21315,1.21315,1.21273,1.21291,112100002.0
2005-03-30 15:13:00,1.21273,1.21298,1.2127,1.21279,160300001.0
2005-03-30 15:14:00,1.21279,1.21285,1.2126,1.2126,149400002.0
2005-03-30 15:15:00,1.21253,1.21287,1.21235,1.2127,98300001.0
2005-03-30 15:16:00,1.2127,1.21272,1.21245,1.2125,106500002.0
2005-03-30 15:17:00,1.21256,1.21268,1.21228,1.21237,150300005.0
2005-03-30 15:18:00,1.21235,1.21273,1.21226,1.21263,193100003.0
2005-03-30 15:19:00,1.21249,1.21282,1.21244,1.21273,109699999.0
2005-03-30 15:20:00,1.2128,1.21303,1.2127,1.21303,52800001.0
2005-03-30 15:21:00,1.21272,1.21321,1.21272,1.21317,98700002.0
2005-03-30 15:22:00,1.21317,1.21322,1.21274,1.21292,75000000.0
2005-03-30 15:23:00,1.21297,1.21315,1.21286,1.21303,102400000.0
2005-03-30 15:24:00,1.2128,1.21326,1.21277,1.21317,148600002.0
2005-03-30 15:25:00,1.21318,1.21324,1.21309,1.21323,67500001.0
2005-03-30 15:26:00,1.21293,1.21317,1.21287,1.21301,95299999.0
2005-03-30 15:27:00,1.21302,1.21307,1.21275,1.21293,149899997.0
2005-03-30 15:28:00,1.21269,1.21283,1.21248,1.2127,135899998.0
2005-03-30 15:29:00,1.21263,1.21275,1.21249,1.21268,179200003.0
2005-03-30 15:30:00,1.21251,1.213,1.21248,1.21285,125900001.0
2005-03-30 15:31:00,1.21292,1.21292,1.21257,1.21265,60600000.0
2005-03-30 15:32:00,1.21277,1.21277,1.21213,1.21213,101900000.0
2005-03-30 15:33:00,1.21215,1.21234,1.21204,1.21212,61300000.0
2005-03-30 15:34:00,1.21218,1.21241,1.21206,1.21226,99599999.0
2005-03-30 15:35:00,1.21195,1.2123,1.21186,1.21227,110500000.0
2005-03-30 15:36:00,1.21242,1.21259,1.21209,1.21218,141900004.0
2005-03-30 15:37:00,1.21235,1.21251,1.21227,1.21228,121200001.0
2005-03-30 15:38:00,1.2122,1.21244,1.21218,1.21226,128500000.0
2005-03-30 15:39:00,1.21212,1.21218,1.21156,1.21163,80899999.0
2005-03-30 15:40:00,1.2115,1.2119,1.21146,1.21153,91199999.0
2005-03-30 15:41:00,1.21132,1.21181,1.21131,1.21176,180200001.0
2005-03-30 15:42:00,1.2118,1.21196,1.21145,1.21184,141800000.0
2005-03-30 15:43:00,1.21181,1.21188,1.21144,1.21144,226599999.0
2005-03-30 15:44:00,1.21142,1.21142,1.21085,1.21085,45800000.0
2005-03-30 15:45:00,1.2109,1.21109,1.21068,1.21082,147199998.0
2005-03-30 15:46:00,1.21049,1.21077,1.21048,1.21075,90800000.0
2005-03-30 15:47:00,1.21062,1.21113,1.21044,1.21099,82800002.0
2005-03-30 15:48:00,1.2109,1.21132,1.21074,1.21113,65800000.0
2005-03-30 15:49:00,1.2111,1.21136,1.21095,1.21109,119800000.0
2005-03-30 15:50:00,1.21071,1.21099,1.21054,1.21088,72600001.0
2005-03-30 15:51:00,1.21058,1.21097,1.21056,1.21093,74200001.0
2005-03-30 15:52:00,1.21087,1.21099,1.21048,1.21088,113300000.0
2005-03-30 15:53:00,1.21078,1.21119,1.21066,1.21111,133500001.0
2005-03-30 15:54:00,1.2113,1.21135,1.211,1.2113,102099998.0
2005-03-30 15:55:00,1.21118,1.21138,1.21113,1.21123,163200000.0
2005-03-30 15:56:00,1.21133,1.2114,1.21117,1.21136,177700001.0
2005-03-30 15:57:00,1.2114,1.21144,1.21099,1.21099,67399999.0
2005-03-30 15:58:00,1.21122,1.21135,1.21109,1.21123,144500003.0
2005-03-30 15:59:00,1.21103,1.21123,1.21076,1.21076,168000000.0
2005-03-30 16:00:00,1.21075,1.21085,1.21029,1.21059,108500000.0
2005-03-30 16:01:00,1.211,1.21119,1.21085,1.21105,134099999.0
2005-03-30 16:02:00,1.21109,1.21127,1.21088,1.211,176700002.0
2005-03-30 16:03:00,1.21106,1.21118,1.21093,1.21101,91400000.0
2005-03-30 16:04:00,1.21097,1.21105,1.21049,1.21069,46200000.0
2005-03-30 16:05:00,1.2112,1.21147,1.21104,1.21143,176699998.0
2005-03-30 16:06:00,1.21161,1.21199,1.21151,1.21198,43100001.0
2005-03-30 16:07:00,1.21168,1.212,1.2116,1.21163,154799998.0
2005-03-30 16:08:00,1.21156,1.21196,1.21133,1.21196,83200001.0
2005-03-30 16:09:00,1.21193,1.21244,1.21192,1.21244,93499999.0
2005-03-30 16:10:00,1.21222,1.21233,1.21194,1.21229,81100001.0
2005-03-30 16:11:00,1.2124,1.21256,1.21209,1.21256,93299999.0
2005-03-30 16:12:00,1.21239,1.21254,1.21226,1.21226,226800002.0
2005-03-30 16:13:00,1.2123,1.21238,1.21189,1.21226,73600000.0
2005-03-30 16:14:00,1.21227,1.21227,1.21188,1.21203,161500002.0
2005-03-30 16:15:00,1.21196,1.21213,1.2119,1.21204,162600001.0
2005-03-30 16:16:00,1.21188,1.21208,1.21175,1.21208,111600000.0
2005-03-30 16:17:00,1.21212,1.2122,1.21194,1.21213,220500003.0
2005-03-30 16:18:00,1.2121,1.21253,1.21199,1.21253,51600000.0
2005-03-30 16:19:00,1.21252,1.21269,1.21225,1.21268,164200004.0
2005-03-30 16:20:00,1.21265,1.21293,1.21264,1.21293,136700001.0
2005-03-30 16:21:00,1.21278,1.2131,1.21275,1.21307,135499999.0
2005-03-30 16:22:00,1.21278,1.21308,1.2127,1.21298,100700000.0
2005-03-30 16:23:00,1.21303,1.21311,1.2129,1.21301,170300001.0
2005-03-30 16:24:00,1.21302,1.21314,1.21288,1.21296,95599998.0
2005-03-30 16:25:00,1.21302,1.21309,1.21279,1.21282,168599999.0
2005-03-30 16:26:00,1.21304,1.21324,1.2128,1.21313,115300001.0
2005-03-30 16:27:00,1.21336,1.21357,1.21323,1.21353,61899999.0
2005-03-30 16:28:00,1.2134,1.21363,1.21324,1.2135,162399998.0
2005-03-30 16:29:00,1.2134,1.21363,1.21337,1.21352,154700001.0
2005-03-30 16:30:00,1.21325,1.21356,1.21299,1.21353,81600000.0
2005-03-30 16:31:00,1.2132,1.21345,1.2131,1.21338,101900000.0
2005-03-30 16:32:00,1.21347,1.21361,1.2131,1.21357,66000000.0
2005-03-30 16:33:00,1.21375,1.21507,1.21375,1.21482,112700001.0
2005-03-30 16:34:00,1.21502,1.21546,1.21502,1.21524,168000000.0
2005-03-30 16:35:00,1.21532,1.21567,1.2152,1.21539,62200000.0
2005-03-30 16:36:00,1.21532,1.21537,1.21487,1.21506,300100001.0
2005-03-30 16:37:00,1.21531,1.21535,1.21488,1.21502,108700001.0
2005-03-30 16:38:00,1.21488,1.215,1.21471,1.21471,159400000.0
2005-03-30 16:39:00,1.2148,1.21499,1.21478,1.21483,89300001.0
2005-03-30 16:40:00,1.21481,1.21533,1.21468,1.21531,98699999.0
2005-03-30 16:41:00,1.21553,1.21618,1.21553,1.21614,51500000.0
2005-03-30 16:42:00,1.21576,1.21624,1.21568,1.21609,84199999.0
2005-03-30 16:43:00,1.2159,1.21606,1.21583,1.21598,63600000.0
2005-03-30 16:44:00,1.21588,1.2164,1.21586,1.21626,74199998.0
2005-03-30 16:45:00,1.21628,1.21707,1.21628,1.21707,145400001.0
2005-03-30 16:46:00,1.21688,1.21723,1.21681,1.21683,112200001.0
2005-03-30 16:47:00,1.21682,1.21692,1.21671,1.21688,123800001.0
2005-03-30 16:48:00,1.21677,1.21691,1.21663,1.21672,71499999.0
2005-03-30 16:49:00,1.21679,1.21718,1.21672,1.21717,179099999.0
2005-03-30 16:50:00,1.21703,1.21728,1.21703,1.21715,128699999.0
2005-03-30 16:51:00,1.21722,1.21736,1.21698,1.21729,140799999.0
2005-03-30 16:52:00,1.2171,1.21744,1.21709,1.21744,66200000.0
2005-03-30 16:53:00,1.21741,1.2176,1.2173,1.2173,116700001.0
2005-03-30 16:54:00,1.21734,1.21737,1.217,1.21722,145900002.0
2005-03-30 16:55:00,1.21723,1.2174,1.21704,1.21707,183800002.0
2005-03-30 16:56:00,1.21675,1.21702,1.21644,1.21644,223400001.0
2005-03-30 16:57:00,1.21607,1.21619,1.21594,1.21595,135899998.0
2005-03-30 16:58:00,1.21575,1.2161,1.21575,1.216,110200000.0
2005-03-30 16:59:00,1.21612,1.21633,1.21589,1.21592,76800001.0
2005-03-30 17:00:00,1.21586,1.21618,1.21568,1.21595,66300001.0
2005-03-30 17:01:00,1.21602,1.21607,1.21581,1.21596,118799997.0
2005-03-30 17:02:00,1.21602,1.21616,1.21559,1.21559,246699997.0
2005-03-30 17:03:00,1.21542,1.2156,1.21531,1.21536,120200000.0
2005-03-30 17:04:00,1.2154,1.21555,1.2152,1.21542,206200000.0
2005-03-30 17:05:00,1.2154,1.2156,1.21526,1.21551,133799999.0
2005-03-30 17:06:00,1.21568,1.21594,1.21567,1.21588,192700004.0
2005-03-30 17:07:00,1.21612,1.21614,1.21569,1.21569,102400002.0
2005-03-30 17:08:00,1.21597,1.21609,1.21561,1.21588,53500000.0
2005-03-30 17:09:00,1.21595,1.21613,1.21586,1.21598,123400001.0
2005-03-30 17:10:00,1.2161,1.2163,1.21599,1.21623,151099999.0
2005-03-30 17:11:00,1.21591,1.21615,1.21582,1.21593,52700000.0
2005-03-30 17:12:00,1.21583,1.21603,1.21576,1.21602,68899999.0
2005-03-30 17:13:00,1.21618,1.21619,1.21592,1.21611,136700002.0
2005-03-30 17:14:00,1.21608,1.21652,1.21596,1.21637,77099999.0
2005-03-30 17:15:00,1.21647,1.21655,1.21629,1.2163,103900000.0
2005-03-30 17:16:00,1.21623,1.21644,1.21615,1.21617,82699998.0
2005-03-30 17:17:00,1.21615,1.21623,1.21608,1.21616,118899998.0
2005-03-30 17:18:00,1.21632,1.2164,1.21602,1.2162,67400000.0
2005-03-30 17:19:00,1.21647,1.2165,1.21599,1.21632,105000000.0
2005-03-30 17:20:00,1.21625,1.21685,1.21614,1.21685,95100001.0
2005-03-30 17:21:00,1.21695,1.21705,1.21657,1.21667,53300001.0
2005-03-30 17:22:00,1.21693,1.217,1.2168,1.21684,110500001.0
2005-03-30 17:23:00,1.21687,1.2169,1.21665,1.21675,84000001.0
2005-03-30 17:24:00,1.21672,1.21678,1.21656,1.21678,156799999.0
2005-03-30 17:25:00,1.21688,1.21688,1.2162,1.21625,97499998.0
2005-03-30 17:26:00,1.21627,1.21637,1.21601,1.2162,65400000.0
2005-03-30 17:27:00,1.21633,1.2166,1.21633,1.2166,240000000.0
2005-03-30 17:28:00,1.2165,1.21703,1.21647,1.21703,116300003.0
2005-03-30 17:29:00,1.21692,1.21709,1.21677,1.21693,97600000.0
2005-03-30 17:30:00,1.21665,1.21719,1.21652,1.21719,59100000.0
2005-03-30 17:31:00,1.2173,1.21745,1.21719,1.21727,160999999.0
2005-03-30 17:32:00,1.21723,1.21779,1.21719,1.21773,90000000.0
2005-03-30 17:33:00,1.21775,1.21795,1.21742,1.21778,129199999.0
2005-03-30 17:34:00,1.21792,1.21799,1.21778,1.21782,191400001.0
2005-03-30 17:35:00,1.21791,1.21806,1.21767,1.21768,158799999.0
2005-03-30 17:36:00,1.21758,1.21771,1.21732,1.21732,140500000.0
2005-03-30 17:37:00,1.2173,1.21753,1.21727,1.21738,110000001.0
2005-03-30 17:38:00,1.21741,1.21767,1.2174,1.2175,64200000.0
2005-03-30 17:39:00,1.21759,1.21763,1.21744,1.21747,111700001.0
2005-03-30 17:40:00,1.21716,1.21733,1.21699,1.2173,204499999.0
2005-03-30 17:41:00,1.21715,1.21733,1.21703,1.21727,84500001.0
2005-03-30 17:42:00,1.21725,1.21726,1.21622,1.21622,169899999.0
2005-03-30 17:43:00,1.21612,1.21676,1.21612,1.21659,158500001.0
2005-03-30 17:44:00,1.21644,1.21688,1.21644,1.21675,128200000.0
2005-03-30 17:45:00,1.21669,1.21674,1.21644,1.21674,123200000.0
2005-03-30 17:46:00,1.21663,1.21681,1.21652,1.21652,81200001.0
2005-03-30 17:47:00,1.21651,1.21688,1.21651,1.21684,111900000.0
2005-03-30 17:48:00,1.2168,1.21685,1.21647,1.21677,91900001.0
2005-03-30 17:49:00,1.21671,1.2169,1.21663,1.21669,134700001.0
2005-03-30 17:50:00,1.21674,1.21697,1.21674,1.21685,109900000.0
2005-03-30 17:51:00,1.2169,1.21721,1.21685,1.2171,119800002.0
2005-03-30 17:52:00,1.2169,1.21721,1.21688,1.21705,122799999.0
2005-03-30 17:53:00,1.21708,1.21722,1.21699,1.21704,187099999.0
2005-03-30 17:54:00,1.21717,1.2172,1.21669,1.21687,120599999.0
2005-03-30 17:55:00,1.21717,1.21717,1.21635,1.21635,94200000.0
2005-03-30 17:56:00,1.21709,1.21711,1.21673,1.21673,162100002.0
2005-03-30 17:57:00,1.21693,1.21715,1.2168,1.2169,73500000.0
2005-03-30 17:58:00,1.21668,1.21685,1.21661,1.21678,120500001.0
2005-03-30 17:59:00,1.21664,1.21675,1.21659,1.21669,141800001.0
2005-03-30 18:00:00,1.21677,1.21687,1.21653,1.21653,68400001.0
2005-03-30 18:01:00,1.21689,1.21689,1.21603,1.2162,612599995.0
2005-03-30 18:02:00,1.21622,1.21626,1.21601,1.21606,945500000.0
2005-03-30 18:03:00,1.21609,1.21683,1.21609,1.21682,838300002.0
2005-03-30 18:04:00,1.21675,1.21694,1.21643,1.21643,854300003.0
2005-03-30 18:05:00,1.21637,1.21658,1.21624,1.21638,961100003.0
2005-03-30 18:06:00,1.21641,1.21652,1.21602,1.21627,539900004.0
2005-03-30 18:07:00,1.21637,1.21677,1.21632,1.21638,1167300001.0
2005-03-30 18:08:00,1.21656,1.21656,1.21594,1.21646,1020400001.0
2005-03-30 18:09:00,1.2165,1.21673,1.2162,1.2162,403099999.0
2005-03-30 18:10:00,1.2164,1.21676,1.21633,1.21658,909599999.0
2005-03-30 18:11:00,1.21662,1.21664,1.21634,1.21664,1020299994.0
2005-03-30 18:12:00,1.21652,1.2169,1.21645,1.21683,139799999.0
2005-03-30 18:13:00,1.21682,1.2169,1.2166,1.21672,379500004.0
2005-03-30 18:14:00,1.21686,1.21697,1.21647,1.21657,472000000.0
2005-03-30 18:15:00,1.21648,1.21683,1.21648,1.21668,690599995.0
2005-03-30 18:16:00,1.21672,1.21698,1.21638,1.21684,628500002.0
2005-03-30 18:17:00,1.21678,1.21709,1.21672,1.21704,879800000.0
2005-03-30 18:18:00,1.21693,1.2171,1.21673,1.21693,453599995.0
2005-03-30 18:19:00,1.21704,1.21724,1.21691,1.21696,103900001.0
2005-03-30 18:20:00,1.21712,1.21734,1.21683,1.21695,693900005.0
2005-03-30 18:21:00,1.21683,1.21683,1.21626,1.21626,184200002.0
2005-03-30 18:22:00,1.21693,1.21719,1.21658,1.21658,257099998.0
2005-03-30 18:23:00,1.2167,1.21674,1.21623,1.21651,328299999.0
2005-03-30 18:24:00,1.21665,1.21686,1.21657,1.21658,663400003.0
2005-03-30 18:25:00,1.21649,1.21682,1.21648,1.21663,578700006.0
2005-03-30 18:26:00,1.21662,1.21696,1.2165,1.21655,966300003.0
2005-03-30 18:27:00,1.21662,1.21684,1.21646,1.21664,620100000.0
2005-03-30 18:28:00,1.21655,1.2169,1.21651,1.21682,396700003.0
2005-03-30 18:29:00,1.21685,1.21705,1.21664,1.21677,336499998.0
2005-03-30 18:30:00,1.2167,1.2171,1.21649,1.21695,781900000.0
2005-03-30 18:31:00,1.21704,1.21706,1.21634,1.21685,646099994.0
2005-03-30 18:32:00,1.21688,1.21715,1.21636,1.21673,466700002.0
2005-03-30 18:33:00,1.21682,1.21694,1.21639,1.21674,404400002.0
2005-03-30 18:34:00,1.2168,1.21698,1.21651,1.21678,309300001.0
2005-03-30 18:35:00,1.21674,1.21697,1.21656,1.21684,453299999.0
2005-03-30 18:36:00,1.21669,1.21694,1.21655,1.21675,351599995.0
2005-03-30 18:37:00,1.21653,1.21676,1.21636,1.2166,128899999.0
2005-03-30 18:38:00,1.21644,1.21666,1.21613,1.2166,309599998.0
2005-03-30 18:39:00,1.21671,1.21686,1.21652,1.21665,182399999.0
2005-03-30 18:40:00,1.21647,1.21679,1.21642,1.21656,718400005.0
2005-03-30 18:41:00,1.2166,1.21675,1.21618,1.21618,236900002.0
2005-03-30 18:42:00,1.21626,1.21679,1.21626,1.21663,459900000.0
2005-03-30 18:43:00,1.21652,1.2166,1.21632,1.21632,435200000.0
2005-03-30 18:44:00,1.21625,1.21657,1.2161,1.21633,220700001.0
2005-03-30 18:45:00,1.21645,1.21646,1.2159,1.21594,534200000.0
2005-03-30 18:46:00,1.21595,1.21615,1.21557,1.21577,325800000.0
2005-03-30 18:47:00,1.21578,1.21606,1.21568,1.21606,129300001.0
2005-03-30 18:48:00,1.21592,1.21603,1.21569,1.21603,153899999.0
2005-03-30 18:49:00,1.21607,1.21611,1.21579,1.21587,75700000.0
2005-03-30 18:50:00,1.21608,1.21623,1.216,1.21622,85200002.0
2005-03-30 18:51:00,1.21611,1.21617,1.21573,1.21573,92799999.0
2005-03-30 18:52:00,1.21572,1.21629,1.21572,1.21615,162200000.0
2005-03-30 18:53:00,1.21597,1.21624,1.21585,1.21604,532999998.0
2005-03-30 18:54:00,1.2162,1.21628,1.21587,1.21623,189500000.0
2005-03-30 18:55:00,1.21632,1.21651,1.21609,1.21629,525800004.0
2005-03-30 18:56:00,1.21629,1.21639,1.21577,1.21598,203500005.0
2005-03-30 18:57:00,1.21594,1.21637,1.21558,1.21616,264599998.0
2005-03-30 18:58:00,1.21615,1.21631,1.21604,1.21629,240199999.0
2005-03-30 18:59:00,1.21616,1.21624,1.21586,1.21606,690700008.0
2005-03-30 19:00:00,1.21611,1.21629,1.21593,1.216,430299997.0
2005-03-30 19:01:00,1.21585,1.2161,1.21584,1.21598,104300001.0
2005-03-30 19:02:00,1.21594,1.21611,1.21573,1.21593,253900003.0
2005-03-30 19:03:00,1.21593,1.21615,1.21566,1.2159,395699998.0
2005-03-30 19:04:00,1.21597,1.21613,1.21582,1.2159,156600001.0
2005-03-30 19:05:00,1.21591,1.21596,1.21568,1.21582,284700001.0
2005-03-30 19:06:00,1.21595,1.21595,1.21547,1.2157,346000001.0
2005-03-30 19:07:00,1.21577,1.21578,1.21555,1.2156,115999999.0
2005-03-30 19:08:00,1.21582,1.21595,1.21574,1.21581,515000000.0
2005-03-30 19:09:00,1.21599,1.216,1.21574,1.21587,420800002.0
2005-03-30 19:10:00,1.21581,1.21592,1.21571,1.21576,142699997.0
2005-03-30 19:11:00,1.21577,1.21593,1.21552,1.2156,332300002.0
2005-03-30 19:12:00,1.21573,1.21596,1.21553,1.21577,173700002.0
2005-03-30 19:13:00,1.21584,1.21597,1.21568,1.21585,116700000.0
2005-03-30 19:14:00,1.21567,1.21602,1.21555,1.2158,269099999.0
2005-03-30 19:15:00,1.2158,1.21593,1.21562,1.21587,445899995.0
2005-03-30 19:16:00,1.21574,1.21584,1.21544,1.21579,312700004.0
2005-03-30 19:17:00,1.2158,1.21599,1.21559,1.21576,153300003.0
2005-03-30 19:18:00,1.21587,1.21612,1.21553,1.21556,717100006.0
2005-03-30 19:19:00,1.21556,1.21588,1.21556,1.21582,150699998.0
2005-03-30 19:20:00,1.21585,1.21594,1.21559,1.21563,161300001.0
2005-03-30 19:21:00,1.2157,1.21599,1.21558,1.21596,167400001.0
2005-03-30 19:22:00,1.21611,1.2163,1.21566,1.21618,218199997.0
2005-03-30 19:23:00,1.21612,1.2162,1.21576,1.21594,112000000.0
2005-03-30 19:24:00,1.21558,1.21595,1.21558,1.21581,141400000.0
2005-03-30 19:25:00,1.21613,1.21619,1.21595,1.21619,100899998.0
2005-03-30 19:26:00,1.21618,1.21618,1.21581,1.21589,79900001.0
2005-03-30 19:27:00,1.21603,1.21611,1.21583,1.21601,391600002.0
2005-03-30 19:28:00,1.21619,1.21631,1.21599,1.21627,219000001.0
2005-03-30 19:29:00,1.21627,1.21631,1.21577,1.21605,103099999.0
2005-03-30 19:30:00,1.21589,1.21615,1.21587,1.21589,84900000.0
2005-03-30 19:31:00,1.21583,1.21614,1.21582,1.21585,135099999.0
2005-03-30 19:32:00,1.21585,1.21612,1.21577,1.21605,167100002.0
2005-03-30 19:33:00,1.21592,1.21615,1.21582,1.21606,311299998.0
2005-03-30 19:34:00,1.21622,1.21629,1.21595,1.2161,178200000.0
2005-03-30 19:35:00,1.21615,1.21626,1.21602,1.21615,135300001.0
2005-03-30 19:36:00,1.21616,1.21644,1.21608,1.21641,179400001.0
2005-03-30 19:37:00,1.21658,1.21665,1.21626,1.21645,474499996.0
2005-03-30 19:38:00,1.2161,1.21663,1.2161,1.21662,253099998.0
2005-03-30 19:39:00,1.21644,1.2166,1.21637,1.2164,353100001.0
2005-03-30 19:40:00,1.21642,1.21659,1.21625,1.21635,163600000.0
2005-03-30 19:41:00,1.21635,1.21635,1.21611,1.21617,207999998.0
2005-03-30 19:42:00,1.2163,1.21643,1.21618,1.21628,232999999.0
2005-03-30 19:43:00,1.21611,1.21638,1.21604,1.21635,165000001.0
2005-03-30 19:44:00,1.21615,1.21626,1.21601,1.21613,124799999.0
2005-03-30 19:45:00,1.21573,1.21614,1.2156,1.2161,74400000.0
2005-03-30 19:46:00,1.21617,1.21632,1.2161,1.21632,136700000.0
2005-03-30 19:47:00,1.21637,1.21637,1.21608,1.21627,114499999.0
2005-03-30 19:48:00,1.21585,1.21633,1.21582,1.21633,107600000.0
2005-03-30 19:49:00,1.21614,1.2164,1.21603,1.21625,184899999.0
2005-03-30 19:50:00,1.21608,1.21628,1.216,1.2162,152199998.0
2005-03-30 19:51:00,1.21573,1.21599,1.21546,1.21599,103499999.0
2005-03-30 19:52:00,1.21598,1.21619,1.21591,1.21609,141600000.0
2005-03-30 19:53:00,1.21607,1.21624,1.21595,1.2162,191899999.0
2005-03-30 19:54:00,1.2159,1.21604,1.21563,1.21592,222800006.0
2005-03-30 19:55:00,1.21598,1.2161,1.2157,1.2161,63100000.0
2005-03-30 19:56:00,1.21617,1.21642,1.21603,1.21638,175899999.0
2005-03-30 19:57:00,1.21635,1.21675,1.21612,1.21645,154400001.0
2005-03-30 19:58:00,1.21605,1.21682,1.21597,1.21677,105900001.0
2005-03-30 19:59:00,1.21663,1.2169,1.2165,1.21679,160200001.0
2005-03-30 20:00:00,1.21673,1.21694,1.21659,1.21665,43800000.0
2005-03-30 20:01:00,1.2164,1.21678,1.21637,1.21646,107999998.0
2005-03-30 20:02:00,1.21622,1.21647,1.21622,1.2164,121900000.0
2005-03-30 20:03:00,1.21634,1.21656,1.21619,1.21647,519500002.0
2005-03-30 20:04:00,1.21641,1.21655,1.2162,1.21648,170199997.0
2005-03-30 20:05:00,1.21647,1.21647,1.21608,1.21618,113600001.0
2005-03-30 20:06:00,1.2163,1.21661,1.21611,1.21611,183599999.0
2005-03-30 20:07:00,1.21673,1.21697,1.21667,1.21669,200700002.0
2005-03-30 20:08:00,1.2165,1.21694,1.21649,1.21678,367300002.0
2005-03-30 20:09:00,1.21648,1.2169,1.21625,1.21679,190200000.0
2005-03-30 20:10:00,1.21667,1.21683,1.21655,1.21655,66800001.0
2005-03-30 20:11:00,1.21665,1.21673,1.21601,1.2167,245799996.0
2005-03-30 20:12:00,1.21661,1.21684,1.21615,1.21619,530599999.0
2005-03-30 20:13:00,1.21684,1.21684,1.21648,1.2167,159500000.0
2005-03-30 20:14:00,1.21682,1.21704,1.21678,1.21693,106699999.0
2005-03-30 20:15:00,1.21709,1.21709,1.21666,1.21691,646999998.0
2005-03-30 20:16:00,1.21701,1.21705,1.21663,1.21702,438300002.0
2005-03-30 20:17:00,1.21692,1.2171,1.21661,1.217,365399999.0
2005-03-30 20:18:00,1.21717,1.21717,1.21688,1.21705,137800001.0
2005-03-30 20:19:00,1.21707,1.21717,1.21684,1.21703,73499999.0
2005-03-30 20:20:00,1.21695,1.21706,1.21653,1.21675,358500005.0
2005-03-30 20:21:00,1.21682,1.21693,1.21636,1.21687,331800004.0
2005-03-30 20:22:00,1.21694,1.21708,1.21677,1.21693,394999997.0
2005-03-30 20:23:00,1.21703,1.21703,1.21659,1.21668,553300003.0
2005-03-30 20:24:00,1.21671,1.21701,1.21671,1.21682,368800000.0
2005-03-30 20:25:00,1.2167,1.21695,1.21666,1.2168,94400000.0
2005-03-30 20:26:00,1.21685,1.21695,1.21668,1.21695,222200001.0
2005-03-30 20:27:00,1.21701,1.21701,1.21672,1.21672,154999999.0
2005-03-30 20:28:00,1.21668,1.21704,1.21668,1.21693,848800001.0
2005-03-30 20:29:00,1.21684,1.21693,1.21659,1.21679,383700001.0
2005-03-30 20:30:00,1.21676,1.21684,1.21661,1.21661,210800001.0
2005-03-30 20:31:00,1.21657,1.21701,1.21616,1.21624,497099995.0
2005-03-30 20:32:00,1.21618,1.21697,1.21618,1.21697,230100000.0
2005-03-30 20:33:00,1.21698,1.21705,1.21681,1.21684,139600001.0
2005-03-30 20:34:00,1.21659,1.21676,1.21637,1.2166,134800001.0
2005-03-30 20:35:00,1.2165,1.21659,1.21612,1.21642,113000000.0
2005-03-30 20:36:00,1.2164,1.2164,1.21602,1.21628,379100001.0
2005-03-30 20:37:00,1.21602,1.21618,1.2156,1.21611,248800000.0
2005-03-30 20:38:00,1.21613,1.21639,1.21607,1.21627,235400003.0
2005-03-30 20:39:00,1.21642,1.2165,1.21614,1.21636,345100001.0
2005-03-30 20:40:00,1.2163,1.21631,1.21598,1.21608,468999997.0
2005-03-30 20:41:00,1.21638,1.21667,1.21615,1.21661,395900002.0
2005-03-30 20:42:00,1.21644,1.21656,1.21616,1.2165,422600004.0
2005-03-30 20:43:00,1.21639,1.2167,1.21602,1.2165,272600002.0
2005-03-30 20:44:00,1.21659,1.21671,1.21627,1.21652,75000000.0
2005-03-30 20:45:00,1.21631,1.21654,1.21623,1.21625,253000001.0
2005-03-30 20:46:00,1.21616,1.21657,1.21614,1.21638,271200003.0
2005-03-30 20:47:00,1.21636,1.21655,1.21623,1.21637,164900002.0
2005-03-30 20:48:00,1.21628,1.2166,1.21627,1.21655,139500000.0
2005-03-30 20:49:00,1.2166,1.2167,1.21636,1.2166,372400002.0
2005-03-30 20:50:00,1.21637,1.21654,1.21608,1.2164,153199998.0
2005-03-30 20:51:00,1.21613,1.21633,1.21576,1.21633,134299999.0
2005-03-30 20:52:00,1.21655,1.21662,1.2165,1.21656,138600000.0
2005-03-30 20:53:00,1.21657,1.21663,1.21635,1.21635,198899997.0
2005-03-30 20:54:00,1.21628,1.21647,1.21572,1.21573,352900000.0
2005-03-30 20:55:00,1.21642,1.21644,1.2161,1.21628,199600001.0
2005-03-30 20:56:00,1.21633,1.2165,1.21606,1.21638,598400004.0
2005-03-30 20:57:00,1.21648,1.21648,1.21614,1.21643,538000004.0
2005-03-30 20:58:00,1.21645,1.21651,1.21623,1.21623,314499999.0
2005-03-30 20:59:00,1.21617,1.21618,1.21562,1.21618,352600008.0
2005-03-30 21:00:00,1.21617,1.21658,1.21617,1.21654,947500000.0
2005-03-30 21:01:00,1.21623,1.21643,1.21575,1.21639,549100000.0
2005-03-30 21:02:00,1.21645,1.21656,1.21629,1.21646,112700001.0
2005-03-30 21:03:00,1.21656,1.21665,1.21618,1.21645,593600003.0
2005-03-30 21:04:00,1.21653,1.21673,1.21645,1.21651,897200000.0
2005-03-30 21:05:00,1.21595,1.21651,1.21579,1.21648,771800007.0
2005-03-30 21:06:00,1.216,1.21666,1.216,1.21666,143799998.0
2005-03-30 21:07:00,1.21648,1.21706,1.21606,1.2166,615700008.0
2005-03-30 21:08:00,1.21665,1.21671,1.21649,1.21663,197099999.0
2005-03-30 21:09:00,1.21656,1.21676,1.21656,1.21676,94999999.0
2005-03-30 21:10:00,1.21669,1.21674,1.21655,1.21665,461599999.0
2005-03-30 21:11:00,1.21668,1.21675,1.21604,1.21656,366089999.0
2005-03-30 21:12:00,1.21663,1.21688,1.21647,1.2168,335100000.0
2005-03-30 21:13:00,1.21679,1.21679,1.21645,1.21657,387100002.0
2005-03-30 21:14:00,1.21675,1.21682,1.21647,1.21655,274499998.0
2005-03-30 21:15:00,1.21658,1.21675,1.21644,1.21673,109600002.0
2005-03-30 21:16:00,1.21672,1.21683,1.21645,1.21655,209399998.0
2005-03-30 21:17:00,1.21683,1.21708,1.21672,1.21701,110899999.0
2005-03-30 21:18:00,1.2171,1.2171,1.21661,1.21675,80200000.0
2005-03-30 21:19:00,1.21669,1.21686,1.21661,1.21667,125300002.0
2005-03-30 21:20:00,1.21672,1.21685,1.21631,1.21653,86400000.0
2005-03-30 21:21:00,1.21697,1.21709,1.21681,1.21701,131500000.0
2005-03-30 21:22:00,1.21688,1.217,1.21674,1.21678,166499997.0
2005-03-30 21:23:00,1.21668,1.2169,1.21655,1.2169,136399999.0
2005-03-30 21:24:00,1.21697,1.21699,1.21666,1.2168,63899998.0
2005-03-30 21:25:00,1.21643,1.21683,1.21642,1.21682,138600001.0
2005-03-30 21:26:00,1.21687,1.21687,1.21658,1.21665,157599998.0
2005-03-30 21:27:00,1.2167,1.21671,1.2164,1.21649,125699999.0
2005-03-30 21:28:00,1.2164,1.2169,1.21627,1.21665,343700002.0
2005-03-30 21:29:00,1.21651,1.21692,1.21651,1.2168,131600000.0
2005-03-30 21:30:00,1.21684,1.21688,1.2166,1.21674,139800001.0
2005-03-30 21:31:00,1.21689,1.21696,1.21667,1.21672,110999999.0
2005-03-30 21:32:00,1.21679,1.21694,1.21645,1.21659,214700001.0
2005-03-30 21:33:00,1.2167,1.21673,1.21635,1.21663,104600001.0
2005-03-30 21:34:00,1.21682,1.21689,1.21651,1.21652,83900000.0
2005-03-30 21:35:00,1.21668,1.21691,1.2166,1.21661,109300003.0
2005-03-30 21:36:00,1.2165,1.21685,1.21632,1.2167,188100004.0
2005-03-30 21:37:00,1.2167,1.2167,1.21646,1.21651,76000002.0
2005-03-30 21:38:00,1.21677,1.2168,1.21611,1.21636,126200002.0
2005-03-30 21:39:00,1.2163,1.21655,1.21626,1.21637,413700003.0
2005-03-30 21:40:00,1.21629,1.21662,1.21628,1.21645,252200001.0
2005-03-30 21:41:00,1.2163,1.21651,1.21624,1.21639,200100003.0
2005-03-30 21:42:00,1.21649,1.2166,1.21633,1.2165,130900004.0
2005-03-30 21:43:00,1.21654,1.21665,1.21622,1.21622,138500001.0
2005-03-30 21:44:00,1.21642,1.21657,1.21636,1.21638,81800000.0
2005-03-30 21:45:00,1.21677,1.21677,1.21598,1.21598,216400004.0
2005-03-30 21:46:00,1.21622,1.21689,1.21622,1.21647,142600000.0
2005-03-30 21:47:00,1.21643,1.21683,1.21629,1.21631,118399998.0
2005-03-30 21:48:00,1.21638,1.2168,1.21638,1.21674,159099999.0
2005-03-30 21:49:00,1.21675,1.21685,1.21613,1.21613,151600000.0
2005-03-30 21:50:00,1.21632,1.21689,1.21632,1.21686,86300000.0
2005-03-30 21:51:00,1.21689,1.21694,1.21654,1.2168,155099997.0
2005-03-30 21:52:00,1.21665,1.21685,1.21651,1.21673,93800000.0
2005-03-30 21:53:00,1.21686,1.21707,1.21674,1.21697,151099998.0
2005-03-30 21:54:00,1.21703,1.21703,1.21665,1.21682,153799998.0
2005-03-30 21:55:00,1.21698,1.21698,1.21664,1.21669,70999999.0
2005-03-30 21:56:00,1.21673,1.21688,1.21654,1.21662,146700000.0
2005-03-30 21:57:00,1.21664,1.21681,1.21661,1.21661,73699999.0
2005-03-30 21:58:00,1.21677,1.21677,1.21647,1.21667,163000001.0
2005-03-30 21:59:00,1.2166,1.21676,1.2165,1.21674,141200002.0
2005-03-30 22:00:00,1.2167,1.21676,1.21654,1.21664,133800000.0
2005-03-30 22:01:00,1.21672,1.21694,1.21656,1.21656,127599998.0
2005-03-30 22:02:00,1.21653,1.21676,1.21637,1.21637,282899997.0
2005-03-30 22:03:00,1.21653,1.21667,1.21627,1.21652,203500003.0
2005-03-30 22:04:00,1.21657,1.21657,1.21625,1.21628,114199999.0
2005-03-30 22:05:00,1.21653,1.21667,1.21637,1.2165,169100004.0
2005-03-30 22:06:00,1.21633,1.2166,1.21633,1.21659,352800003.0
2005-03-30 22:07:00,1.21654,1.21654,1.21631,1.21652,76600000.0
2005-03-30 22:08:00,1.21646,1.2168,1.21646,1.21675,152399997.0
2005-03-30 22:09:00,1.21663,1.21697,1.21648,1.21697,159600002.0
2005-03-30 22:10:00,1.21667,1.21672,1.21647,1.21657,55099998.0
2005-03-30 22:11:00,1.21681,1.21689,1.21669,1.21676,69600002.0
2005-03-30 22:12:00,1.21645,1.21678,1.21609,1.21609,169699999.0
2005-03-30 22:13:00,1.2167,1.21687,1.21622,1.21622,77499998.0
2005-03-30 22:14:00,1.21685,1.21685,1.21656,1.21665,142000002.0
2005-03-30 22:15:00,1.2167,1.21673,1.21645,1.2165,128800002.0
2005-03-30 22:16:00,1.21675,1.21682,1.2165,1.2165,39200000.0
2005-03-30 22:17:00,1.2167,1.2167,1.21632,1.21636,189999998.0
2005-03-30 22:18:00,1.21647,1.21668,1.21637,1.21644,77800001.0
2005-03-30 22:19:00,1.2162,1.21662,1.21612,1.21647,87099999.0
2005-03-30 22:20:00,1.21631,1.21639,1.21625,1.21639,95800000.0
2005-03-30 22:21:00,1.21629,1.21638,1.2162,1.2163,159600002.0
2005-03-30 22:22:00,1.21613,1.21643,1.21606,1.21633,110100001.0
2005-03-30 22:23:00,1.21635,1.21656,1.21617,1.21656,92900000.0
2005-03-30 22:24:00,1.21635,1.21668,1.21626,1.21667,214700002.0
2005-03-30 22:25:00,1.2165,1.21654,1.21638,1.21642,37200000.0
2005-03-30 22:26:00,1.21638,1.21646,1.21628,1.21628,97300000.0
2005-03-30 22:27:00,1.21634,1.21651,1.21619,1.21619,407500003.0
2005-03-30 22:28:00,1.21617,1.21624,1.21601,1.21615,116899999.0
2005-03-30 22:29:00,1.21604,1.21638,1.21599,1.21618,177890000.0
2005-03-30 22:30:00,1.21623,1.21627,1.21594,1.21612,110299997.0
2005-03-30 22:31:00,1.2161,1.21617,1.21599,1.21602,173700003.0
2005-03-30 22:32:00,1.2158,1.21618,1.21565,1.21615,100299998.0
2005-03-30 22:33:00,1.21581,1.21611,1.21574,1.21611,121300002.0
2005-03-30 22:34:00,1.21601,1.21614,1.21594,1.21612,387200001.0
2005-03-30 22:35:00,1.21616,1.21639,1.21597,1.21626,226000002.0
2005-03-30 22:36:00,1.21586,1.21607,1.21576,1.2159,78799998.0
2005-03-30 22:37:00,1.2158,1.21601,1.21569,1.2158,124500001.0
2005-03-30 22:38:00,1.21571,1.21598,1.21568,1.21598,115499998.0
2005-03-30 22:39:00,1.21633,1.21651,1.21613,1.21618,148300001.0
2005-03-30 22:40:00,1.2161,1.21675,1.21604,1.21649,106099999.0
2005-03-30 22:41:00,1.21654,1.21662,1.2161,1.21622,117500001.0
2005-03-30 22:42:00,1.21592,1.21665,1.21592,1.2166,184600000.0
2005-03-30 22:43:00,1.21671,1.2169,1.21652,1.21673,272099996.0
2005-03-30 22:44:00,1.21664,1.21685,1.21649,1.21651,151700000.0
2005-03-30 22:45:00,1.21648,1.21677,1.2164,1.21673,93300001.0
2005-03-30 22:46:00,1.21679,1.21688,1.21645,1.21674,211600003.0
2005-03-30 22:47:00,1.2167,1.21685,1.21655,1.21678,53200000.0
2005-03-30 22:48:00,1.2168,1.21684,1.21646,1.21657,128900001.0
2005-03-30 22:49:00,1.21655,1.21663,1.21613,1.21622,102000000.0
2005-03-30 22:50:00,1.21611,1.21643,1.21606,1.2162,139400001.0
2005-03-30 22:51:00,1.21651,1.21659,1.21598,1.21624,127600001.0
2005-03-30 22:52:00,1.21633,1.21658,1.21624,1.21633,123300002.0
2005-03-30 22:53:00,1.21637,1.21655,1.21613,1.21642,148100001.0
2005-03-30 22:54:00,1.21637,1.21644,1.21611,1.21616,163800002.0
2005-03-30 22:55:00,1.21629,1.21653,1.21609,1.21646,235990003.0
2005-03-30 22:56:00,1.21624,1.21635,1.21615,1.21624,113099997.0
2005-03-30 22:57:00,1.21624,1.21631,1.21613,1.21618,218300002.0
2005-03-30 22:58:00,1.21634,1.21635,1.21609,1.2163,54700000.0
2005-03-30 22:59:00,1.21619,1.21625,1.21605,1.21617,108700001.0
2005-03-30 23:00:00,1.21607,1.21653,1.21607,1.21625,201600000.0
2005-03-30 23:01:00,1.21653,1.21653,1.21639,1.21649,43800000.0
2005-03-30 23:02:00,1.2164,1.21646,1.21621,1.21644,215200000.0
2005-03-30 23:03:00,1.21656,1.2166,1.21623,1.21634,175900000.0
2005-03-30 23:04:00,1.21655,1.21662,1.21638,1.2165,150299999.0
2005-03-30 23:05:00,1.21642,1.21649,1.2162,1.21635,150800001.0
2005-03-30 23:06:00,1.21623,1.21666,1.21621,1.21647,136400003.0
2005-03-30 23:07:00,1.21635,1.21646,1.21616,1.21644,90899999.0
2005-03-30 23:08:00,1.21665,1.21665,1.21611,1.21629,104400001.0
2005-03-30 23:09:00,1.2165,1.21657,1.21638,1.21645,126700002.0
2005-03-30 23:10:00,1.21635,1.21649,1.2161,1.2162,169500002.0
2005-03-30 23:11:00,1.21638,1.21646,1.21603,1.21629,133600002.0
2005-03-30 23:12:00,1.21618,1.21618,1.21597,1.21606,52000002.0
2005-03-30 23:13:00,1.21622,1.21626,1.21584,1.2161,90800002.0
2005-03-30 23:14:00,1.21632,1.21636,1.216,1.21603,109799998.0
2005-03-30 23:15:00,1.21618,1.21633,1.21607,1.2162,60000000.0
2005-03-30 23:16:00,1.2162,1.21625,1.21594,1.21602,142400001.0
2005-03-30 23:17:00,1.21603,1.21617,1.21579,1.21579,116600002.0
2005-03-30 23:18:00,1.21592,1.21598,1.21567,1.21568,121900002.0
2005-03-30 23:19:00,1.21586,1.21618,1.21586,1.21615,108200000.0
2005-03-30 23:20:00,1.21614,1.21614,1.21588,1.21588,67000001.0
2005-03-30 23:21:00,1.21605,1.2161,1.21567,1.21579,88300000.0
2005-03-30 23:22:00,1.21587,1.21594,1.21545,1.21555,111100003.0
2005-03-30 23:23:00,1.21553,1.21565,1.21536,1.21536,136800000.0
2005-03-30 23:24:00,1.21542,1.2155,1.21527,1.21527,68000001.0
2005-03-30 23:25:00,1.21558,1.21567,1.21528,1.21559,92300002.0
2005-03-30 23:26:00,1.21565,1.2159,1.21547,1.21547,175800002.0
2005-03-30 23:27:00,1.21542,1.21568,1.21542,1.2155,57999999.0
2005-03-30 23:28:00,1.21567,1.2158,1.21532,1.21555,91200001.0
2005-03-30 23:29:00,1.21575,1.21575,1.2153,1.21564,173400002.0
2005-03-30 23:30:00,1.21573,1.21588,1.21562,1.21566,57600000.0
2005-03-30 23:31:00,1.21528,1.21578,1.21528,1.21578,92700000.0
2005-03-30 23:32:00,1.21578,1.21592,1.21561,1.21561,127299999.0
2005-03-30 23:33:00,1.21598,1.21619,1.21579,1.21619,94200000.0
2005-03-30 23:34:00,1.2159,1.21614,1.21579,1.21598,105500001.0
2005-03-30 23:35:00,1.21541,1.21576,1.21541,1.21574,68100000.0
2005-03-30 23:36:00,1.21562,1.21575,1.21562,1.21569,85099999.0
2005-03-30 23:37:00,1.21575,1.21576,1.21554,1.21554,126200002.0
2005-03-30 23:38:00,1.21561,1.21587,1.21561,1.21562,150300001.0
2005-03-30 23:39:00,1.21542,1.21572,1.21542,1.21565,127900000.0
2005-03-30 23:40:00,1.21558,1.21565,1.21543,1.21557,111900001.0
2005-03-30 23:41:00,1.21558,1.21575,1.21545,1.21561,129599997.0
2005-03-30 23:42:00,1.21558,1.21576,1.21545,1.21576,98100000.0
2005-03-30 23:43:00,1.21572,1.21577,1.21534,1.21534,107800001.0
2005-03-30 23:44:00,1.21542,1.2157,1.21537,1.21563,128300002.0
2005-03-30 23:45:00,1.21566,1.21595,1.21546,1.21572,163000001.0
2005-03-30 23:46:00,1.21555,1.21575,1.21551,1.21575,94700000.0
2005-03-30 23:47:00,1.21559,1.21596,1.21558,1.21596,157600000.0
2005-03-30 23:48:00,1.21592,1.21615,1.21588,1.21607,57700000.0
2005-03-30 23:49:00,1.21622,1.21628,1.21576,1.21579,152400001.0
2005-03-30 23:50:00,1.21597,1.216,1.21575,1.21575,195699999.0
2005-03-30 23:51:00,1.21584,1.21594,1.21564,1.21566,72999999.0
2005-03-30 23:52:00,1.21588,1.2161,1.21576,1.21608,152999998.0
2005-03-30 23:53:00,1.21593,1.2161,1.21586,1.21608,80000001.0
2005-03-30 23:54:00,1.21603,1.21613,1.21584,1.21611,72799999.0
2005-03-30 23:55:00,1.21601,1.21627,1.21601,1.21615,112700000.0
2005-03-30 23:56:00,1.21612,1.21647,1.21611,1.21636,111500001.0
2005-03-30 23:57:00,1.2162,1.21677,1.21617,1.21677,137300003.0
2005-03-30 23:58:00,1.21667,1.21677,1.21644,1.21655,155199999.0
2005-03-30 23:59:00,1.21665,1.21669,1.2161,1.21628,139799997.0
2005-03-31 00:00:00,1.21619,1.21646,1.21599,1.21646,78300002.0
2005-03-31 00:01:00,1.21625,1.21661,1.21612,1.2166,65600000.0
2005-03-31 00:02:00,1.21652,1.21655,1.21622,1.21644,156099998.0
2005-03-31 00:03:00,1.21663,1.21689,1.21659,1.21689,140900002.0
2005-03-31 00:04:00,1.21692,1.21696,1.21672,1.21681,64300002.0
2005-03-31 00:05:00,1.2164,1.21659,1.21629,1.21642,75100000.0
2005-03-31 00:06:00,1.21628,1.21643,1.21619,1.21643,59700000.0
2005-03-31 00:07:00,1.21608,1.21613,1.21589,1.21607,190799998.0
2005-03-31 00:08:00,1.21607,1.21614,1.21596,1.21602,133100003.0
2005-03-31 00:09:00,1.21625,1.21641,1.21608,1.21641,133000001.0
2005-03-31 00:10:00,1.21628,1.21639,1.2162,1.21639,52000000.0
2005-03-31 00:11:00,1.21648,1.21648,1.21606,1.21625,107400000.0
2005-03-31 00:12:00,1.21641,1.21641,1.21615,1.21615,44300000.0
2005-03-31 00:13:00,1.21647,1.21647,1.21621,1.21627,108000000.0
2005-03-31 00:14:00,1.21598,1.21644,1.21598,1.21627,175099999.0
2005-03-31 00:15:00,1.2161,1.21679,1.21603,1.21658,118900002.0
2005-03-31 00:16:00,1.21621,1.21678,1.21614,1.21678,58300000.0
2005-03-31 00:17:00,1.2169,1.2169,1.21646,1.2166,131200002.0
2005-03-31 00:18:00,1.21663,1.21673,1.2165,1.2166,38300000.0
2005-03-31 00:19:00,1.21677,1.21679,1.21645,1.21648,70200000.0
2005-03-31 00:20:00,1.21675,1.21686,1.21657,1.21674,124099997.0
2005-03-31 00:21:00,1.21673,1.21682,1.21652,1.21652,195499997.0
2005-03-31 00:22:00,1.21665,1.21689,1.21665,1.2168,94599998.0
2005-03-31 00:23:00,1.21648,1.21688,1.2164,1.21688,179099998.0
2005-03-31 00:24:00,1.21685,1.21694,1.21658,1.21677,102600000.0
2005-03-31 00:25:00,1.2168,1.2168,1.21647,1.21655,114500004.0
2005-03-31 00:26:00,1.21643,1.21688,1.21642,1.21685,180100004.0
2005-03-31 00:27:00,1.21687,1.21687,1.2165,1.21654,85200001.0
2005-03-31 00:28:00,1.21663,1.21695,1.21662,1.21695,103599999.0
2005-03-31 00:29:00,1.21672,1.21672,1.2166,1.21667,183600000.0
2005-03-31 00:30:00,1.21668,1.21681,1.21662,1.21678,167900005.0
2005-03-31 00:31:00,1.2167,1.21686,1.21657,1.2167,85800001.0
2005-03-31 00:32:00,1.2168,1.21681,1.2166,1.21662,71500000.0
2005-03-31 00:33:00,1.21662,1.21692,1.21662,1.21686,72800001.0
2005-03-31 00:34:00,1.2168,1.21694,1.21657,1.21689,32100000.0
2005-03-31 00:35:00,1.21699,1.21699,1.21652,1.21666,102299999.0
2005-03-31 00:36:00,1.21689,1.21692,1.21656,1.21656,93400000.0
2005-03-31 00:37:00,1.21681,1.21686,1.21667,1.21669,115700000.0
2005-03-31 00:38:00,1.21692,1.21699,1.21654,1.21672,114100001.0
2005-03-31 00:39:00,1.21697,1.21698,1.21659,1.21673,153300004.0
2005-03-31 00:40:00,1.21673,1.21691,1.21664,1.21665,153300003.0
2005-03-31 00:41:00,1.21683,1.21694,1.21676,1.21684,115499999.0
2005-03-31 00:42:00,1.2168,1.21682,1.2165,1.21655,194000003.0
2005-03-31 00:43:00,1.21678,1.21692,1.21664,1.21677,75200000.0
2005-03-31 00:44:00,1.21663,1.21669,1.2166,1.21662,99599996.0
2005-03-31 00:45:00,1.21651,1.21692,1.21651,1.21672,117200002.0
2005-03-31 00:46:00,1.21658,1.21698,1.21658,1.21698,184899998.0
2005-03-31 00:47:00,1.2169,1.21694,1.21669,1.21692,111599999.0
2005-03-31 00:48:00,1.21675,1.21685,1.21658,1.21678,182499998.0
2005-03-31 00:49:00,1.21677,1.21686,1.21659,1.21685,200599998.0
2005-03-31 00:50:00,1.21702,1.21702,1.21667,1.21692,119500001.0
2005-03-31 00:51:00,1.21666,1.21703,1.21658,1.21698,69499999.0
2005-03-31 00:52:00,1.21668,1.21702,1.21668,1.21684,145399997.0
2005-03-31 00:53:00,1.21671,1.21681,1.21662,1.21675,77599999.0
2005-03-31 00:54:00,1.21707,1.21712,1.21674,1.21675,127900001.0
2005-03-31 00:55:00,1.21684,1.21702,1.21678,1.21678,42900000.0
2005-03-31 00:56:00,1.2167,1.21707,1.21669,1.21704,63800000.0
2005-03-31 00:57:00,1.21707,1.21707,1.21666,1.21692,54200000.0
2005-03-31 00:58:00,1.21685,1.21696,1.21669,1.21681,105700000.0
2005-03-31 00:59:00,1.21682,1.21691,1.21674,1.21675,79600001.0
2005-03-31 01:00:00,1.21693,1.21698,1.21677,1.21684,80900000.0
2005-03-31 01:01:00,1.21686,1.217,1.21671,1.21687,109499999.0
2005-03-31 01:02:00,1.21707,1.21708,1.21686,1.21693,106700000.0
2005-03-31 01:03:00,1.21682,1.2171,1.21676,1.2171,61700001.0
2005-03-31 01:04:00,1.21677,1.21693,1.2167,1.21675,156699999.0
2005-03-31 01:05:00,1.21679,1.21712,1.21671,1.21707,86300000.0
2005-03-31 01:06:00,1.2169,1.21696,1.21671,1.21671,128300001.0
2005-03-31 01:07:00,1.21671,1.21671,1.2166,1.21671,51399998.0
2005-03-31 01:08:00,1.21682,1.21686,1.21658,1.21674,164800002.0
2005-03-31 01:09:00,1.21673,1.21698,1.2167,1.21698,59200000.0
2005-03-31 01:10:00,1.21674,1.21678,1.21638,1.21665,110000000.0
2005-03-31 01:11:00,1.21667,1.2167,1.21651,1.2167,93600002.0
2005-03-31 01:12:00,1.21636,1.2167,1.21632,1.21656,189400002.0
2005-03-31 01:13:00,1.21665,1.21665,1.2163,1.21637,132200000.0
2005-03-31 01:14:00,1.21643,1.21657,1.21625,1.2163,134600001.0
2005-03-31 01:15:00,1.2163,1.21649,1.2163,1.21636,83700000.0
2005-03-31 01:16:00,1.21627,1.21653,1.21627,1.21627,109600000.0
2005-03-31 01:17:00,1.21648,1.21648,1.21619,1.21631,112200001.0
2005-03-31 01:18:00,1.21643,1.21654,1.21643,1.21645,70899998.0
2005-03-31 01:19:00,1.21632,1.21645,1.21619,1.21643,135700001.0
2005-03-31 01:20:00,1.21612,1.21625,1.21601,1.21625,45100000.0
2005-03-31 01:21:00,1.2164,1.21645,1.21617,1.21642,99700002.0
2005-03-31 01:22:00,1.21645,1.21652,1.21631,1.21651,86700002.0
2005-03-31 01:23:00,1.21655,1.2166,1.21609,1.21609,41400001.0
2005-03-31 01:24:00,1.21623,1.21663,1.21623,1.21646,135400001.0
2005-03-31 01:25:00,1.21645,1.21681,1.21641,1.21676,178199997.0
2005-03-31 01:26:00,1.21671,1.21674,1.21628,1.21631,78700000.0
2005-03-31 01:27:00,1.21654,1.21663,1.21642,1.21642,101800001.0
2005-03-31 01:28:00,1.21643,1.21667,1.21639,1.21652,44599999.0
2005-03-31 01:29:00,1.21648,1.21679,1.21643,1.21679,112699999.0
2005-03-31 01:30:00,1.21663,1.21672,1.21646,1.21648,173900003.0
2005-03-31 01:31:00,1.21642,1.21645,1.21599,1.21599,84599999.0
2005-03-31 01:32:00,1.2166,1.21664,1.21638,1.21657,162499998.0
2005-03-31 01:33:00,1.21662,1.21684,1.21662,1.21674,89100000.0
2005-03-31 01:34:00,1.21672,1.21673,1.21672,1.21673,10400000.0
2005-03-31 01:35:00,1.21675,1.21675,1.21638,1.21638,154400003.0
2005-03-31 01:36:00,1.21641,1.21673,1.21641,1.2165,61600000.0
2005-03-31 01:37:00,1.21624,1.21671,1.21624,1.21667,121899999.0
2005-03-31 01:38:00,1.21655,1.21689,1.21655,1.21685,78300000.0
2005-03-31 01:39:00,1.21687,1.21687,1.21635,1.21682,144200003.0
2005-03-31 01:40:00,1.21671,1.21683,1.21665,1.21681,157699998.0
2005-03-31 01:41:00,1.21663,1.21686,1.21663,1.21671,45500000.0
2005-03-31 01:42:00,1.21683,1.21683,1.21649,1.21649,91800000.0
2005-03-31 01:43:00,1.21652,1.21695,1.21652,1.21695,162800001.0
2005-03-31 01:44:00,1.21686,1.21694,1.21664,1.21664,112200003.0
2005-03-31 01:45:00,1.21675,1.21689,1.21652,1.21689,118199999.0
2005-03-31 01:46:00,1.21678,1.21678,1.21662,1.21662,54200000.0
2005-03-31 01:47:00,1.21677,1.21677,1.21641,1.21663,95700000.0
2005-03-31 01:48:00,1.21677,1.21683,1.21655,1.21677,104100000.0
2005-03-31 01:49:00,1.21651,1.21661,1.21643,1.2166,59700001.0
2005-03-31 01:50:00,1.21665,1.21687,1.21656,1.21687,156500001.0
2005-03-31 01:51:00,1.21663,1.21685,1.21661,1.21671,83700001.0
2005-03-31 01:52:00,1.2168,1.21702,1.21671,1.21702,69700000.0
2005-03-31 01:53:00,1.21657,1.21673,1.21646,1.21672,103300002.0
2005-03-31 01:54:00,1.21671,1.21682,1.21666,1.21679,30100000.0
2005-03-31 01:55:00,1.21684,1.21688,1.2166,1.21671,170199998.0
2005-03-31 01:56:00,1.21645,1.21689,1.21645,1.2167,104000000.0
2005-03-31 01:57:00,1.21681,1.21681,1.2164,1.21647,127900001.0
2005-03-31 01:58:00,1.2166,1.21687,1.21651,1.21654,127099998.0
2005-03-31 01:59:00,1.21673,1.21685,1.21662,1.21662,179100001.0
2005-03-31 02:00:00,1.21641,1.21662,1.21632,1.21632,191299999.0
2005-03-31 02:01:00,1.21618,1.21637,1.21603,1.21634,65200000.0
2005-03-31 02:02:00,1.21639,1.21646,1.21608,1.21629,206200000.0
2005-03-31 02:03:00,1.21632,1.2167,1.21622,1.2167,97699998.0
2005-03-31 02:04:00,1.21647,1.21662,1.21636,1.21638,135999999.0
2005-03-31 02:05:00,1.2164,1.2164,1.21615,1.21624,125400000.0
2005-03-31 02:06:00,1.21632,1.2165,1.21609,1.21635,235199999.0
2005-03-31 02:07:00,1.2166,1.2166,1.21626,1.2163,30600000.0
2005-03-31 02:08:00,1.21645,1.21653,1.21621,1.21626,95600000.0
2005-03-31 02:09:00,1.2164,1.21675,1.21636,1.21675,74400001.0
2005-03-31 02:10:00,1.21675,1.21679,1.2163,1.21632,87600002.0
2005-03-31 02:11:00,1.21642,1.2168,1.21642,1.2168,119800003.0
2005-03-31 02:12:00,1.21655,1.21667,1.21642,1.21642,47400000.0
2005-03-31 02:13:00,1.21655,1.21664,1.21602,1.21622,140899999.0
2005-03-31 02:14:00,1.21658,1.21659,1.21635,1.21659,75700001.0
2005-03-31 02:15:00,1.21678,1.21678,1.21644,1.21673,55900000.0
2005-03-31 02:16:00,1.21682,1.21682,1.2163,1.21635,146799999.0
2005-03-31 02:17:00,1.21642,1.21656,1.21629,1.21656,120600001.0
2005-03-31 02:18:00,1.2163,1.21669,1.21615,1.21665,142800000.0
2005-03-31 02:19:00,1.21627,1.21645,1.2162,1.21627,136399999.0
2005-03-31 02:20:00,1.21623,1.21651,1.21616,1.21642,66100001.0
2005-03-31 02:21:00,1.21627,1.2164,1.21615,1.21625,129400003.0
2005-03-31 02:22:00,1.21641,1.21641,1.21587,1.21589,177600002.0
2005-03-31 02:23:00,1.21616,1.21627,1.21566,1.21606,153400003.0
2005-03-31 02:24:00,1.21622,1.21633,1.21596,1.21609,67300001.0
2005-03-31 02:25:00,1.21627,1.21637,1.21614,1.21635,194400003.0
2005-03-31 02:26:00,1.2163,1.21653,1.21624,1.21633,92600001.0
2005-03-31 02:27:00,1.21602,1.21646,1.21602,1.21644,117800002.0
2005-03-31 02:28:00,1.21622,1.21646,1.21609,1.21646,129599999.0
2005-03-31 02:29:00,1.21641,1.21641,1.21609,1.21631,178599999.0
2005-03-31 02:30:00,1.21628,1.21636,1.21604,1.21604,85500001.0
2005-03-31 02:31:00,1.21614,1.21631,1.2159,1.21602,165500003.0
2005-03-31 02:32:00,1.21625,1.21625,1.21566,1.21591,155199999.0
2005-03-31 02:33:00,1.21597,1.21618,1.21579,1.21616,197300002.0
2005-03-31 02:34:00,1.21615,1.21619,1.21604,1.21607,98600001.0
2005-03-31 02:35:00,1.21612,1.21624,1.21603,1.21623,165000001.0
2005-03-31 02:36:00,1.21605,1.21615,1.21598,1.21604,65400002.0
2005-03-31 02:37:00,1.21623,1.21637,1.2161,1.2162,109399999.0
2005-03-31 02:38:00,1.21613,1.21649,1.21608,1.21648,110600001.0
2005-03-31 02:39:00,1.21623,1.21653,1.21619,1.21645,67100000.0
2005-03-31 02:40:00,1.21659,1.21659,1.21625,1.21641,114299998.0
2005-03-31 02:41:00,1.21629,1.21646,1.21617,1.21623,118799999.0
2005-03-31 02:42:00,1.21628,1.21636,1.21616,1.2163,184700001.0
2005-03-31 02:43:00,1.21655,1.21655,1.21628,1.21634,166799996.0
2005-03-31 02:44:00,1.2164,1.21648,1.21633,1.21646,96700000.0
2005-03-31 02:45:00,1.21642,1.21647,1.21621,1.21645,120500000.0
2005-03-31 02:46:00,1.21622,1.21648,1.21605,1.21648,117599996.0
2005-03-31 02:47:00,1.21655,1.21655,1.21637,1.21649,82099998.0
2005-03-31 02:48:00,1.2166,1.21661,1.21618,1.21639,66100000.0
2005-03-31 02:49:00,1.21649,1.21659,1.21632,1.21652,121300001.0
2005-03-31 02:50:00,1.21623,1.21656,1.2162,1.21643,102800001.0
2005-03-31 02:51:00,1.21661,1.21663,1.21639,1.21653,101600002.0
2005-03-31 02:52:00,1.21635,1.21653,1.21606,1.21651,138899998.0
2005-03-31 02:53:00,1.21633,1.21648,1.21623,1.21648,57400000.0
2005-03-31 02:54:00,1.21645,1.21655,1.21625,1.21641,120099999.0
2005-03-31 02:55:00,1.21657,1.21657,1.21623,1.21635,53500000.0
2005-03-31 02:56:00,1.21662,1.21663,1.2163,1.2163,78100000.0
2005-03-31 02:57:00,1.21618,1.2165,1.21608,1.21608,166600001.0
2005-03-31 02:58:00,1.21645,1.21648,1.21625,1.21625,91900000.0
2005-03-31 02:59:00,1.21643,1.21644,1.21624,1.21637,85300000.0
2005-03-31 03:00:00,1.21654,1.21659,1.21636,1.21638,119699999.0
2005-03-31 03:01:00,1.21607,1.2164,1.21607,1.2164,165499997.0
2005-03-31 03:02:00,1.21632,1.21635,1.21618,1.21625,120099999.0
2005-03-31 03:03:00,1.21637,1.2164,1.21611,1.21618,139999999.0
2005-03-31 03:04:00,1.2165,1.2165,1.21626,1.21626,185600004.0
2005-03-31 03:05:00,1.21624,1.21631,1.21595,1.21597,146499999.0
2005-03-31 03:06:00,1.21598,1.21633,1.21598,1.21628,78100000.0
2005-03-31 03:07:00,1.21619,1.21626,1.21599,1.21599,123599998.0
2005-03-31 03:08:00,1.21611,1.2163,1.21599,1.21599,188800000.0
2005-03-31 03:09:00,1.21586,1.21611,1.21586,1.21608,89600000.0
2005-03-31 03:10:00,1.2158,1.21598,1.21574,1.21598,131600000.0
2005-03-31 03:11:00,1.21575,1.21609,1.21575,1.21589,136099999.0
2005-03-31 03:12:00,1.21584,1.21622,1.21584,1.2161,96700000.0
2005-03-31 03:13:00,1.2161,1.21637,1.21594,1.21636,129800003.0
2005-03-31 03:14:00,1.21586,1.21624,1.21586,1.2161,65100000.0
2005-03-31 03:15:00,1.21612,1.2162,1.21592,1.21592,112899999.0
2005-03-31 03:16:00,1.21565,1.21617,1.21565,1.21602,125400004.0
2005-03-31 03:17:00,1.21596,1.21614,1.21587,1.21587,37500000.0
2005-03-31 03:18:00,1.21598,1.21641,1.21584,1.21623,97600000.0
2005-03-31 03:19:00,1.21615,1.21626,1.21615,1.21618,137599997.0
2005-03-31 03:20:00,1.21618,1.2165,1.21605,1.21648,125799999.0
2005-03-31 03:21:00,1.21622,1.21651,1.21615,1.21651,114999999.0
2005-03-31 03:22:00,1.21638,1.21653,1.21626,1.2165,140100004.0
2005-03-31 03:23:00,1.21649,1.21659,1.21597,1.21597,73999999.0
2005-03-31 03:24:00,1.2159,1.21658,1.2159,1.21658,91500000.0
2005-03-31 03:25:00,1.21636,1.21655,1.2162,1.21655,138900000.0
2005-03-31 03:26:00,1.2166,1.2166,1.21631,1.21644,113300000.0
2005-03-31 03:27:00,1.21657,1.21657,1.21636,1.21645,110700000.0
2005-03-31 03:28:00,1.21628,1.21655,1.21621,1.21654,76000000.0
2005-03-31 03:29:00,1.2162,1.21653,1.21606,1.21646,50500000.0
2005-03-31 03:30:00,1.21625,1.21646,1.21615,1.21624,130200002.0
2005-03-31 03:31:00,1.21632,1.21643,1.21605,1.21621,137999998.0
2005-03-31 03:32:00,1.21627,1.21638,1.21608,1.21617,222199998.0
2005-03-31 03:33:00,1.21632,1.21635,1.21625,1.21625,118700003.0
2005-03-31 03:34:00,1.21633,1.21662,1.21632,1.21655,131700003.0
2005-03-31 03:35:00,1.21653,1.21653,1.21608,1.21611,150800000.0
2005-03-31 03:36:00,1.21628,1.21633,1.21611,1.21629,68700000.0
2005-03-31 03:37:00,1.21638,1.21643,1.21613,1.21632,168299999.0
2005-03-31 03:38:00,1.21657,1.21657,1.21624,1.21624,101000000.0
2005-03-31 03:39:00,1.21657,1.21664,1.21623,1.21624,123799998.0
2005-03-31 03:40:00,1.21639,1.21664,1.21622,1.21656,132600002.0
2005-03-31 03:41:00,1.21638,1.21638,1.21605,1.21633,117899999.0
2005-03-31 03:42:00,1.21631,1.21636,1.21605,1.21623,87600003.0
2005-03-31 03:43:00,1.21637,1.21642,1.21611,1.21612,94600000.0
2005-03-31 03:44:00,1.21594,1.21642,1.2157,1.21636,144700003.0
2005-03-31 03:45:00,1.21631,1.21645,1.21612,1.21632,84300000.0
2005-03-31 03:46:00,1.21624,1.2164,1.21594,1.21628,75199999.0
2005-03-31 03:47:00,1.21631,1.21648,1.21623,1.21648,129899998.0
2005-03-31 03:48:00,1.21638,1.2165,1.21621,1.21647,94800000.0
2005-03-31 03:49:00,1.2162,1.21656,1.2162,1.21649,74899999.0
2005-03-31 03:50:00,1.2165,1.2165,1.2163,1.21646,108600001.0
2005-03-31 03:51:00,1.21658,1.21664,1.2163,1.21642,149500000.0
2005-03-31 03:52:00,1.2165,1.21656,1.21646,1.21654,70900002.0
2005-03-31 03:53:00,1.21633,1.21653,1.21617,1.21653,127899997.0
2005-03-31 03:54:00,1.2163,1.21672,1.21622,1.2165,169000001.0
2005-03-31 03:55:00,1.2163,1.21652,1.21626,1.21646,59500000.0
2005-03-31 03:56:00,1.2166,1.21667,1.21617,1.21626,121800000.0
2005-03-31 03:57:00,1.21672,1.21672,1.21633,1.21633,102200002.0
2005-03-31 03:58:00,1.2163,1.2166,1.21616,1.2166,105000001.0
2005-03-31 03:59:00,1.21633,1.21659,1.21616,1.21643,110600002.0
2005-03-31 04:00:00,1.21662,1.21662,1.21629,1.21652,61599999.0
2005-03-31 04:01:00,1.21661,1.21661,1.21627,1.21642,103200001.0
2005-03-31 04:02:00,1.2165,1.21661,1.21633,1.21651,120100001.0
2005-03-31 04:03:00,1.21655,1.21665,1.21651,1.21658,103500000.0
2005-03-31 04:04:00,1.21662,1.21662,1.21623,1.21642,101600000.0
2005-03-31 04:05:00,1.2164,1.21657,1.21627,1.21657,70399999.0
2005-03-31 04:06:00,1.21657,1.21657,1.21627,1.21627,135100000.0
2005-03-31 04:07:00,1.21651,1.21668,1.21639,1.21639,53600000.0
2005-03-31 04:08:00,1.21645,1.2166,1.21621,1.2166,178500001.0
2005-03-31 04:09:00,1.2161,1.21636,1.21589,1.21627,59100000.0
2005-03-31 04:10:00,1.21667,1.21667,1.21631,1.21651,113799998.0
2005-03-31 04:11:00,1.2165,1.21655,1.21614,1.21618,127200000.0
2005-03-31 04:12:00,1.2164,1.21654,1.21618,1.21635,169599999.0
2005-03-31 04:13:00,1.21655,1.21655,1.2163,1.21632,48100000.0
2005-03-31 04:14:00,1.21605,1.21653,1.2159,1.21648,144699999.0
2005-03-31 04:15:00,1.21633,1.21666,1.21628,1.21666,58800000.0
2005-03-31 04:16:00,1.21669,1.21669,1.21629,1.21665,166399999.0
2005-03-31 04:17:00,1.21627,1.21657,1.21627,1.21657,70700000.0
2005-03-31 04:18:00,1.21658,1.21667,1.2165,1.21667,97499999.0
2005-03-31 04:19:00,1.21652,1.21661,1.21627,1.21646,112700001.0
2005-03-31 04:20:00,1.21663,1.21663,1.21648,1.21655,136899999.0
2005-03-31 04:21:00,1.2165,1.21661,1.21636,1.2164,43000001.0
2005-03-31 04:22:00,1.21638,1.21662,1.21638,1.21649,224499999.0
2005-03-31 04:23:00,1.21655,1.21663,1.21642,1.21644,85499999.0
2005-03-31 04:24:00,1.21637,1.21655,1.21627,1.21649,101300000.0
2005-03-31 04:25:00,1.21608,1.21649,1.21608,1.2163,174800002.0
2005-03-31 04:26:00,1.2163,1.21658,1.2163,1.21657,118300000.0
2005-03-31 04:27:00,1.21662,1.2167,1.21637,1.2167,187900002.0
2005-03-31 04:28:00,1.21648,1.21659,1.2163,1.21636,107300001.0
2005-03-31 04:29:00,1.21637,1.21668,1.21637,1.2166,63700000.0
2005-03-31 04:30:00,1.21664,1.21673,1.21662,1.21673,104600002.0
2005-03-31 04:31:00,1.2167,1.2167,1.21654,1.21662,66500000.0
2005-03-31 04:32:00,1.21672,1.21672,1.21617,1.21627,109099998.0
2005-03-31 04:33:00,1.21625,1.2166,1.21625,1.21657,106200000.0
2005-03-31 04:34:00,1.21668,1.21668,1.21597,1.21597,141200001.0
2005-03-31 04:35:00,1.21613,1.21669,1.21613,1.2166,75400001.0
2005-03-31 04:36:00,1.21643,1.21657,1.21633,1.21657,151599999.0
2005-03-31 04:37:00,1.21637,1.21649,1.21625,1.21643,226699999.0
2005-03-31 04:38:00,1.21658,1.21664,1.21631,1.21633,225700001.0
2005-03-31 04:39:00,1.21652,1.21658,1.21627,1.21638,91999999.0
2005-03-31 04:40:00,1.21648,1.2165,1.2162,1.2162,177700002.0
2005-03-31 04:41:00,1.21661,1.21661,1.21643,1.21643,43900000.0
2005-03-31 04:42:00,1.21657,1.21657,1.21623,1.2165,55499999.0
2005-03-31 04:43:00,1.21664,1.21671,1.21649,1.21663,86799999.0
2005-03-31 04:44:00,1.21638,1.21656,1.21625,1.21638,83000000.0
2005-03-31 04:45:00,1.21633,1.21659,1.21622,1.21659,27700000.0
2005-03-31 04:46:00,1.21668,1.21668,1.21631,1.21656,68500000.0
2005-03-31 04:47:00,1.21662,1.21668,1.21627,1.21638,56099999.0
2005-03-31 04:48:00,1.2164,1.21668,1.21628,1.21657,151500001.0
2005-03-31 04:49:00,1.21641,1.21669,1.21641,1.21647,159000001.0
2005-03-31 04:50:00,1.2165,1.21668,1.2165,1.21663,84399999.0
2005-03-31 04:51:00,1.2168,1.21684,1.2167,1.21684,83000003.0
2005-03-31 04:52:00,1.21682,1.21684,1.21667,1.21673,137400002.0
2005-03-31 04:53:00,1.21679,1.21694,1.21666,1.21666,107700000.0
2005-03-31 04:54:00,1.21668,1.21672,1.21631,1.21631,111300003.0
2005-03-31 04:55:00,1.21657,1.21693,1.21657,1.2169,89699999.0
2005-03-31 04:56:00,1.2166,1.21673,1.21655,1.21663,78600000.0
2005-03-31 04:57:00,1.21667,1.21679,1.21651,1.2166,165400000.0
2005-03-31 04:58:00,1.21657,1.2167,1.21636,1.21655,190000002.0
2005-03-31 04:59:00,1.21652,1.21663,1.21639,1.21654,86200001.0
2005-03-31 05:00:00,1.21667,1.21671,1.21626,1.2166,64000000.0
2005-03-31 05:01:00,1.21646,1.21668,1.21646,1.2165,126500001.0
2005-03-31 05:02:00,1.2166,1.21694,1.21655,1.21685,191399996.0
2005-03-31 05:03:00,1.21665,1.2169,1.21659,1.21685,103000001.0
2005-03-31 05:04:00,1.21655,1.2166,1.21624,1.21624,147499998.0
2005-03-31 05:05:00,1.21623,1.2164,1.21603,1.21622,117500002.0
2005-03-31 05:06:00,1.21652,1.21658,1.21582,1.21582,87900003.0
2005-03-31 05:07:00,1.21643,1.21666,1.2162,1.2166,179599999.0
2005-03-31 05:08:00,1.21655,1.21676,1.21641,1.21676,9600000.0
2005-03-31 05:09:00,1.21668,1.21671,1.21653,1.21653,130399998.0
2005-03-31 05:10:00,1.21672,1.21676,1.2166,1.21663,107200002.0
2005-03-31 05:11:00,1.21668,1.21674,1.21657,1.21659,166800002.0
2005-03-31 05:12:00,1.21692,1.21694,1.21637,1.21637,108700003.0
2005-03-31 05:13:00,1.21649,1.21668,1.21648,1.21648,87200000.0
2005-03-31 05:14:00,1.21644,1.21682,1.21644,1.21653,43100000.0
2005-03-31 05:15:00,1.21648,1.21689,1.21648,1.21678,150499999.0
2005-03-31 05:16:00,1.21678,1.21679,1.21654,1.21656,68700001.0
2005-03-31 05:17:00,1.21679,1.2168,1.2165,1.21674,85300003.0
2005-03-31 05:18:00,1.21678,1.21678,1.21659,1.21659,93000000.0
2005-03-31 05:19:00,1.21665,1.21676,1.21653,1.21659,165600003.0
2005-03-31 05:20:00,1.21665,1.21675,1.21653,1.21667,71300000.0
2005-03-31 05:21:00,1.21682,1.21684,1.21648,1.21665,162199999.0
2005-03-31 05:22:00,1.21672,1.21677,1.21655,1.21674,132100002.0
2005-03-31 05:23:00,1.21673,1.21683,1.21657,1.21661,79200000.0
2005-03-31 05:24:00,1.21662,1.21685,1.21662,1.21672,72900000.0
2005-03-31 05:25:00,1.21672,1.21683,1.21672,1.21683,50799999.0
2005-03-31 05:26:00,1.21685,1.21685,1.21665,1.21665,59100000.0
2005-03-31 05:27:00,1.2166,1.21684,1.21652,1.21681,170099999.0
2005-03-31 05:28:00,1.21689,1.21689,1.21653,1.21672,68099999.0
2005-03-31 05:29:00,1.21643,1.21672,1.21642,1.21657,185299999.0
2005-03-31 05:30:00,1.21642,1.21673,1.21631,1.21631,160199995.0
2005-03-31 05:31:00,1.21632,1.21663,1.21632,1.21659,29900000.0
2005-03-31 05:32:00,1.21671,1.21671,1.21641,1.21656,107800001.0
2005-03-31 05:33:00,1.21659,1.21663,1.21644,1.21645,115399999.0
2005-03-31 05:34:00,1.21622,1.21653,1.2162,1.21624,111399997.0
2005-03-31 05:35:00,1.21613,1.21645,1.21606,1.21638,214100000.0
2005-03-31 05:36:00,1.21648,1.21659,1.21638,1.21638,75900001.0
2005-03-31 05:37:00,1.21637,1.21651,1.2163,1.21651,129599997.0
2005-03-31 05:38:00,1.21656,1.21659,1.21638,1.2165,116500001.0
2005-03-31 05:39:00,1.21655,1.21667,1.21637,1.21637,180299994.0
2005-03-31 05:40:00,1.21635,1.21648,1.21616,1.21622,98999999.0
2005-03-31 05:41:00,1.2164,1.21649,1.21619,1.21629,155699999.0
2005-03-31 05:42:00,1.21662,1.21662,1.21634,1.21634,79199999.0
2005-03-31 05:43:00,1.21628,1.21664,1.21612,1.21664,45600000.0
2005-03-31 05:44:00,1.2163,1.2165,1.21608,1.21608,46200001.0
2005-03-31 05:45:00,1.21636,1.21636,1.21607,1.21635,158999996.0
2005-03-31 05:46:00,1.2164,1.21655,1.21623,1.21653,197699997.0
2005-03-31 05:47:00,1.21657,1.21657,1.21598,1.21619,91700000.0
2005-03-31 05:48:00,1.2162,1.21637,1.21613,1.21616,131400002.0
2005-03-31 05:49:00,1.2162,1.2163,1.21592,1.21623,194800000.0
2005-03-31 05:50:00,1.21625,1.21634,1.21612,1.21627,87499999.0
2005-03-31 05:51:00,1.21629,1.21637,1.21627,1.21631,100000000.0
2005-03-31 05:52:00,1.21625,1.21635,1.21603,1.21624,106299999.0
2005-03-31 05:53:00,1.21621,1.2164,1.21611,1.2164,54400001.0
2005-03-31 05:54:00,1.2163,1.21632,1.21613,1.21632,142099998.0
2005-03-31 05:55:00,1.21595,1.21619,1.21588,1.21614,97599998.0
2005-03-31 05:56:00,1.21639,1.21648,1.21637,1.21647,107100001.0
2005-03-31 05:57:00,1.2163,1.21648,1.21622,1.21632,93799999.0
2005-03-31 05:58:00,1.21646,1.21646,1.216,1.216,46800000.0
2005-03-31 05:59:00,1.2164,1.21645,1.21615,1.21619,117599999.0
2005-03-31 06:00:00,1.21613,1.21646,1.21606,1.21646,115900001.0
2005-03-31 06:01:00,1.21643,1.21653,1.21619,1.21648,160000004.0
2005-03-31 06:02:00,1.21638,1.2166,1.21621,1.2165,103899999.0
2005-03-31 06:03:00,1.21651,1.21651,1.21628,1.21636,82699999.0
2005-03-31 06:04:00,1.21657,1.21657,1.21632,1.21649,93699999.0
2005-03-31 06:05:00,1.21653,1.21653,1.21603,1.21607,65100001.0
2005-03-31 06:06:00,1.21604,1.2162,1.21599,1.2162,44500000.0
2005-03-31 06:07:00,1.21637,1.21639,1.21605,1.21605,143900000.0
2005-03-31 06:08:00,1.21608,1.21633,1.216,1.2162,107900000.0
2005-03-31 06:09:00,1.2161,1.21634,1.21601,1.21604,159799999.0
2005-03-31 06:10:00,1.21617,1.21628,1.2161,1.21613,115200000.0
2005-03-31 06:11:00,1.21601,1.21601,1.21587,1.216,148899999.0
2005-03-31 06:12:00,1.21632,1.21636,1.21601,1.21605,120799999.0
2005-03-31 06:13:00,1.21629,1.21633,1.2162,1.21633,199599999.0
2005-03-31 06:14:00,1.21608,1.21626,1.21602,1.21624,175000001.0
2005-03-31 06:15:00,1.21603,1.2161,1.2156,1.2161,110299999.0
2005-03-31 06:16:00,1.21608,1.21634,1.21596,1.21634,34300001.0
2005-03-31 06:17:00,1.216,1.21646,1.21599,1.21646,102800001.0
2005-03-31 06:18:00,1.21603,1.21631,1.21597,1.21618,90800002.0
2005-03-31 06:19:00,1.21632,1.21632,1.2161,1.21614,107400002.0
2005-03-31 06:20:00,1.21622,1.2164,1.21612,1.2164,133400001.0
2005-03-31 06:21:00,1.21605,1.21637,1.21605,1.21636,165400002.0
2005-03-31 06:22:00,1.21635,1.21647,1.21615,1.21643,130000000.0
2005-03-31 06:23:00,1.21623,1.21646,1.21614,1.21646,82600001.0
2005-03-31 06:24:00,1.21627,1.21629,1.21608,1.21614,59700000.0
2005-03-31 06:25:00,1.21629,1.21629,1.21572,1.21576,63899999.0
2005-03-31 06:26:00,1.21599,1.21632,1.21591,1.21612,83900000.0
2005-03-31 06:27:00,1.21605,1.21625,1.2159,1.2161,115800000.0
2005-03-31 06:28:00,1.21595,1.21619,1.21585,1.21607,170100000.0
2005-03-31 06:29:00,1.21588,1.21635,1.21588,1.21618,69200000.0
2005-03-31 06:30:00,1.21598,1.2163,1.21591,1.21603,127999999.0
2005-03-31 06:31:00,1.216,1.21626,1.21591,1.21603,86100000.0
2005-03-31 06:32:00,1.21619,1.21624,1.21584,1.21592,61500000.0
2005-03-31 06:33:00,1.21618,1.21626,1.21598,1.21598,76900002.0
2005-03-31 06:34:00,1.21625,1.21634,1.21601,1.21613,131000000.0
2005-03-31 06:35:00,1.21642,1.21642,1.21616,1.21616,106000002.0
2005-03-31 06:36:00,1.21608,1.21639,1.21596,1.21596,159100001.0
2005-03-31 06:37:00,1.21639,1.21639,1.21609,1.21615,146500003.0
2005-03-31 06:38:00,1.21606,1.21634,1.21606,1.21624,107000000.0
2005-03-31 06:39:00,1.21635,1.21644,1.21624,1.21629,123800001.0
2005-03-31 06:40:00,1.21622,1.21637,1.2161,1.21637,56100000.0
2005-03-31 06:41:00,1.21625,1.21645,1.21625,1.21644,89100000.0
2005-03-31 06:42:00,1.21618,1.21631,1.2161,1.21628,30600000.0
2005-03-31 06:43:00,1.21625,1.21626,1.21608,1.21608,92799999.0
2005-03-31 06:44:00,1.21647,1.21647,1.21616,1.21616,102199999.0
2005-03-31 06:45:00,1.21645,1.21648,1.21622,1.21627,41700001.0
2005-03-31 06:46:00,1.21645,1.21648,1.21607,1.21607,115199999.0
2005-03-31 06:47:00,1.21616,1.21649,1.21616,1.21645,96099998.0
2005-03-31 06:48:00,1.21638,1.21642,1.21627,1.21642,109400000.0
2005-03-31 06:49:00,1.21642,1.21654,1.21626,1.2165,125300004.0
2005-03-31 06:50:00,1.21643,1.21643,1.21623,1.21629,24400000.0
2005-03-31 06:51:00,1.21626,1.21651,1.2159,1.21646,128199998.0
2005-03-31 06:52:00,1.21635,1.2165,1.2162,1.21623,77600001.0
2005-03-31 06:53:00,1.21651,1.21659,1.2163,1.2163,106300001.0
2005-03-31 06:54:00,1.21629,1.21655,1.21629,1.21639,66600000.0
2005-03-31 06:55:00,1.21623,1.21655,1.21616,1.2165,160299999.0
2005-03-31 06:56:00,1.21633,1.21651,1.21622,1.21635,83099999.0
2005-03-31 06:57:00,1.2162,1.21651,1.21612,1.21648,113100000.0
2005-03-31 06:58:00,1.21642,1.21654,1.21624,1.21637,89200001.0
2005-03-31 06:59:00,1.21618,1.21659,1.21616,1.21659,122299999.0
2005-03-31 07:00:00,1.21639,1.21657,1.21638,1.21652,66100001.0
2005-03-31 07:01:00,1.21626,1.21648,1.21626,1.21642,71100000.0
2005-03-31 07:02:00,1.21642,1.21646,1.21615,1.21615,73100001.0
2005-03-31 07:03:00,1.21634,1.21634,1.21601,1.21612,160800000.0
2005-03-31 07:04:00,1.21617,1.21627,1.21592,1.21627,125400001.0
2005-03-31 07:05:00,1.21578,1.21614,1.21552,1.21614,97399999.0
2005-03-31 07:06:00,1.21615,1.21628,1.21604,1.2161,83999999.0
2005-03-31 07:07:00,1.21608,1.21629,1.21606,1.21622,179199999.0
2005-03-31 07:08:00,1.21621,1.2164,1.21608,1.21615,117099998.0
2005-03-31 07:09:00,1.21606,1.21635,1.21606,1.21622,177400005.0
2005-03-31 07:10:00,1.21634,1.21638,1.21613,1.21621,184800003.0
2005-03-31 07:11:00,1.2162,1.21634,1.2162,1.21634,36300000.0
2005-03-31 07:12:00,1.21598,1.21634,1.21589,1.21633,47900000.0
2005-03-31 07:13:00,1.21638,1.21638,1.21612,1.2162,141400000.0
2005-03-31 07:14:00,1.21637,1.21637,1.21596,1.21597,123700000.0
2005-03-31 07:15:00,1.21605,1.21638,1.21605,1.21638,62500001.0
2005-03-31 07:16:00,1.21622,1.21633,1.21598,1.21606,100700001.0
2005-03-31 07:17:00,1.21612,1.21625,1.21592,1.21599,96500001.0
2005-03-31 07:18:00,1.21605,1.21613,1.21599,1.21608,32100000.0
2005-03-31 07:19:00,1.216,1.21619,1.21587,1.21619,136300003.0
2005-03-31 07:20:00,1.21598,1.21624,1.21593,1.21624,122900000.0
2005-03-31 07:21:00,1.2159,1.21616,1.21586,1.21607,111999998.0
2005-03-31 07:22:00,1.21627,1.21636,1.21607,1.21623,64300000.0
2005-03-31 07:23:00,1.2163,1.21635,1.21594,1.21619,124299998.0
2005-03-31 07:24:00,1.21615,1.21626,1.21592,1.21602,66700001.0
2005-03-31 07:25:00,1.2162,1.21623,1.21577,1.21599,123499996.0
2005-03-31 07:26:00,1.21598,1.21634,1.21592,1.21633,96200002.0
2005-03-31 07:27:00,1.21598,1.21622,1.21596,1.21614,133200003.0
2005-03-31 07:28:00,1.21603,1.21637,1.21601,1.21607,200000001.0
2005-03-31 07:29:00,1.21591,1.21611,1.21578,1.21611,57700000.0
2005-03-31 07:30:00,1.21602,1.21606,1.21584,1.21604,227499998.0
2005-03-31 07:31:00,1.21605,1.21616,1.2159,1.21603,101700001.0
2005-03-31 07:32:00,1.21614,1.21618,1.2159,1.21604,172399997.0
2005-03-31 07:33:00,1.21606,1.21618,1.21595,1.21611,71800000.0
2005-03-31 07:34:00,1.21596,1.2162,1.21593,1.21617,108200003.0
2005-03-31 07:35:00,1.21581,1.21611,1.21575,1.21611,108000001.0
2005-03-31 07:36:00,1.21592,1.21607,1.21576,1.21607,84200000.0
2005-03-31 07:37:00,1.21618,1.21623,1.21606,1.21623,14300000.0
2005-03-31 07:38:00,1.21607,1.21618,1.2159,1.2159,211200000.0
2005-03-31 07:39:00,1.21599,1.21616,1.21586,1.21602,83700000.0
2005-03-31 07:40:00,1.21603,1.21621,1.21595,1.21621,126400000.0
2005-03-31 07:41:00,1.21615,1.21624,1.21603,1.21608,147400000.0
2005-03-31 07:42:00,1.21607,1.21614,1.21592,1.21612,103499998.0
2005-03-31 07:43:00,1.21638,1.21644,1.21597,1.21597,122799998.0
2005-03-31 07:44:00,1.21616,1.21626,1.21605,1.21618,108999999.0
2005-03-31 07:45:00,1.21608,1.21633,1.21607,1.21618,93600001.0
2005-03-31 07:46:00,1.21628,1.21636,1.2161,1.21629,83699998.0
2005-03-31 07:47:00,1.2161,1.21627,1.21607,1.21615,148800001.0
2005-03-31 07:48:00,1.21621,1.21635,1.21621,1.21628,133500000.0
2005-03-31 07:49:00,1.21619,1.2163,1.21598,1.21604,140300001.0
2005-03-31 07:50:00,1.21605,1.2163,1.21604,1.21623,32100000.0
2005-03-31 07:51:00,1.21639,1.21639,1.21609,1.21609,56000000.0
2005-03-31 07:52:00,1.21637,1.21642,1.21606,1.21617,114700004.0
2005-03-31 07:53:00,1.21621,1.21626,1.21615,1.21625,145200005.0
2005-03-31 07:54:00,1.21619,1.21625,1.21592,1.21598,48500000.0
2005-03-31 07:55:00,1.21615,1.21615,1.21568,1.21603,83399999.0
2005-03-31 07:56:00,1.21593,1.21617,1.21589,1.21606,82100000.0
2005-03-31 07:57:00,1.21612,1.21624,1.21586,1.2161,111199998.0
2005-03-31 07:58:00,1.21603,1.21625,1.21601,1.21624,99600001.0
2005-03-31 07:59:00,1.21625,1.21631,1.21603,1.21624,205990001.0
2005-03-31 08:00:00,1.21616,1.21626,1.21611,1.21625,28500000.0
2005-03-31 08:01:00,1.21632,1.21632,1.21598,1.21615,115899999.0
2005-03-31 08:02:00,1.2161,1.21627,1.21604,1.21615,158300001.0
2005-03-31 08:03:00,1.21588,1.21628,1.21588,1.21625,96000001.0
2005-03-31 08:04:00,1.21622,1.21635,1.21608,1.21622,129700001.0
2005-03-31 08:05:00,1.21637,1.21639,1.21603,1.21613,161800003.0
2005-03-31 08:06:00,1.21598,1.21614,1.21585,1.21588,97200000.0
2005-03-31 08:07:00,1.21602,1.21605,1.21573,1.21588,84300001.0
2005-03-31 08:08:00,1.216,1.216,1.21556,1.21563,122600002.0
2005-03-31 08:09:00,1.21565,1.2158,1.21545,1.21561,162400003.0
2005-03-31 08:10:00,1.21572,1.21582,1.21542,1.21577,50599999.0
2005-03-31 08:11:00,1.2157,1.21573,1.21537,1.21562,43000000.0
2005-03-31 08:12:00,1.21552,1.21564,1.21533,1.21552,147799998.0
2005-03-31 08:13:00,1.2157,1.21583,1.21533,1.21548,194700004.0
2005-03-31 08:14:00,1.21537,1.21574,1.21537,1.21569,134999999.0
2005-03-31 08:15:00,1.2154,1.21573,1.21531,1.21558,134100001.0
2005-03-31 08:16:00,1.2158,1.21593,1.21541,1.21556,75100001.0
2005-03-31 08:17:00,1.21553,1.21587,1.21546,1.21583,136899998.0
2005-03-31 08:18:00,1.21577,1.21578,1.21545,1.21546,103599999.0
2005-03-31 08:19:00,1.2155,1.21574,1.21541,1.21547,195100003.0
2005-03-31 08:20:00,1.21532,1.21541,1.21526,1.21532,105600002.0
2005-03-31 08:21:00,1.21545,1.21546,1.21529,1.21543,246600002.0
2005-03-31 08:22:00,1.21538,1.21565,1.21514,1.21565,108900000.0
2005-03-31 08:23:00,1.2153,1.21551,1.21504,1.21513,201099997.0
2005-03-31 08:24:00,1.21503,1.2152,1.21483,1.2149,124200001.0
2005-03-31 08:25:00,1.21498,1.21528,1.21491,1.21523,120600004.0
2005-03-31 08:26:00,1.21525,1.21529,1.21469,1.21521,191299998.0
2005-03-31 08:27:00,1.21514,1.21514,1.21476,1.2149,143099998.0
2005-03-31 08:28:00,1.21529,1.21541,1.21498,1.21509,134500001.0
2005-03-31 08:29:00,1.21497,1.2152,1.21487,1.21507,98900000.0
2005-03-31 08:30:00,1.21485,1.21525,1.21473,1.21484,90700000.0
2005-03-31 08:31:00,1.2149,1.21505,1.21477,1.21489,122799997.0
2005-03-31 08:32:00,1.21535,1.21535,1.21484,1.2151,109699999.0
2005-03-31 08:33:00,1.2151,1.2152,1.21502,1.21507,124300003.0
2005-03-31 08:34:00,1.2152,1.21561,1.2152,1.2156,96199999.0
2005-03-31 08:35:00,1.21537,1.21537,1.21488,1.21497,47700000.0
2005-03-31 08:36:00,1.21496,1.21514,1.2148,1.21495,64700000.0
2005-03-31 08:37:00,1.21475,1.21517,1.21468,1.21513,105699999.0
2005-03-31 08:38:00,1.21485,1.21508,1.21476,1.21508,146999996.0
2005-03-31 08:39:00,1.21495,1.21522,1.21481,1.21498,164100000.0
2005-03-31 08:40:00,1.215,1.21507,1.21449,1.21449,114700000.0
2005-03-31 08:41:00,1.21497,1.21507,1.21463,1.21498,70800001.0
2005-03-31 08:42:00,1.21522,1.21533,1.21481,1.21502,148900000.0
2005-03-31 08:43:00,1.21492,1.21549,1.21492,1.21549,150400003.0
2005-03-31 08:44:00,1.21557,1.21571,1.21548,1.21553,133400000.0
2005-03-31 08:45:00,1.2157,1.21577,1.21528,1.21545,46200001.0
2005-03-31 08:46:00,1.21582,1.21589,1.21528,1.2156,111600003.0
2005-03-31 08:47:00,1.21568,1.21594,1.21553,1.2159,50100000.0
2005-03-31 08:48:00,1.21581,1.21601,1.2154,1.2154,126700002.0
2005-03-31 08:49:00,1.21612,1.21613,1.21562,1.216,181500001.0
2005-03-31 08:50:00,1.21555,1.21578,1.21553,1.21567,99300002.0
2005-03-31 08:51:00,1.21598,1.21598,1.2156,1.21563,40600000.0
2005-03-31 08:52:00,1.21567,1.2158,1.21541,1.21544,151900001.0
2005-03-31 08:53:00,1.21548,1.21565,1.21543,1.21544,122900001.0
2005-03-31 08:54:00,1.21535,1.21573,1.21535,1.21573,57900000.0
2005-03-31 08:55:00,1.2154,1.21582,1.21529,1.21582,84200000.0
2005-03-31 08:56:00,1.21553,1.216,1.21553,1.216,89700000.0
2005-03-31 08:57:00,1.2156,1.21587,1.21549,1.21563,148600003.0
2005-03-31 08:58:00,1.21583,1.21596,1.21563,1.21596,60300002.0
2005-03-31 08:59:00,1.21557,1.21573,1.21547,1.21547,114100000.0
2005-03-31 09:00:00,1.21568,1.21582,1.21547,1.21547,96099999.0
2005-03-31 09:01:00,1.21547,1.21576,1.21547,1.21562,69699999.0
2005-03-31 09:02:00,1.21587,1.21593,1.2154,1.21545,147100000.0
2005-03-31 09:03:00,1.21607,1.21612,1.21546,1.21549,112400001.0
2005-03-31 09:04:00,1.2155,1.21554,1.2153,1.21541,172800001.0
2005-03-31 09:05:00,1.21545,1.21555,1.21523,1.21543,92499998.0
2005-03-31 09:06:00,1.21535,1.21565,1.21529,1.21562,141899998.0
2005-03-31 09:07:00,1.21563,1.21563,1.21536,1.21544,90999999.0
2005-03-31 09:08:00,1.21545,1.21563,1.21543,1.21563,94299999.0
2005-03-31 09:09:00,1.21572,1.21572,1.21547,1.21566,120000000.0
2005-03-31 09:10:00,1.21556,1.2157,1.21549,1.21565,99600002.0
2005-03-31 09:11:00,1.21553,1.21553,1.21531,1.21535,78899999.0
2005-03-31 09:12:00,1.21528,1.21561,1.21516,1.2155,140799999.0
2005-03-31 09:13:00,1.21554,1.21559,1.21535,1.21545,98199999.0
2005-03-31 09:14:00,1.21535,1.21544,1.21523,1.21539,143200000.0
2005-03-31 09:15:00,1.21529,1.21549,1.21529,1.21534,105499997.0
2005-03-31 09:16:00,1.21565,1.21565,1.21496,1.21496,76400000.0
2005-03-31 09:17:00,1.21527,1.21584,1.21522,1.21573,188799999.0
2005-03-31 09:18:00,1.21574,1.21574,1.21529,1.21568,120699997.0
2005-03-31 09:19:00,1.21563,1.21578,1.21558,1.21576,66300000.0
2005-03-31 09:20:00,1.21557,1.21586,1.21543,1.21586,136499999.0
2005-03-31 09:21:00,1.21585,1.21585,1.21557,1.21569,145800002.0
2005-03-31 09:22:00,1.21565,1.2159,1.21556,1.21576,171699998.0
2005-03-31 09:23:00,1.21558,1.21589,1.2155,1.21554,187799999.0
2005-03-31 09:24:00,1.2155,1.21568,1.2153,1.21531,110400000.0
2005-03-31 09:25:00,1.21538,1.21538,1.21475,1.21497,106200002.0
2005-03-31 09:26:00,1.21482,1.21492,1.2145,1.21484,125400000.0
2005-03-31 09:27:00,1.2147,1.21504,1.2146,1.21498,106800000.0
2005-03-31 09:28:00,1.21497,1.21506,1.21477,1.21487,125700002.0
2005-03-31 09:29:00,1.21478,1.21496,1.21467,1.21467,148999999.0
2005-03-31 09:30:00,1.21483,1.21483,1.21452,1.21452,96000002.0
2005-03-31 09:31:00,1.21489,1.21494,1.21453,1.21467,90500002.0
2005-03-31 09:32:00,1.21473,1.21481,1.21455,1.21479,103199999.0
2005-03-31 09:33:00,1.21463,1.21485,1.2145,1.21465,185700003.0
2005-03-31 09:34:00,1.21445,1.21456,1.21428,1.2145,148600000.0
2005-03-31 09:35:00,1.21447,1.21447,1.21432,1.21442,75599998.0
2005-03-31 09:36:00,1.21483,1.2149,1.21427,1.2148,121100000.0
2005-03-31 09:37:00,1.21468,1.21487,1.21447,1.21462,109799999.0
2005-03-31 09:38:00,1.21443,1.21454,1.21424,1.21451,101600000.0
2005-03-31 09:39:00,1.2145,1.2145,1.21406,1.21443,84100000.0
2005-03-31 09:40:00,1.21454,1.21458,1.21419,1.21421,125600000.0
2005-03-31 09:41:00,1.21437,1.21471,1.2143,1.2147,137600003.0
2005-03-31 09:42:00,1.21442,1.21444,1.21426,1.21443,91500000.0
2005-03-31 09:43:00,1.21433,1.21448,1.21414,1.21437,100500001.0
2005-03-31 09:44:00,1.21425,1.21436,1.21412,1.21412,114500002.0
2005-03-31 09:45:00,1.2141,1.21426,1.21382,1.21398,143400002.0
2005-03-31 09:46:00,1.21405,1.21412,1.21366,1.21412,115799999.0
2005-03-31 09:47:00,1.21383,1.21433,1.21382,1.21405,86799999.0
2005-03-31 09:48:00,1.21411,1.21456,1.21398,1.21456,219800001.0
2005-03-31 09:49:00,1.21439,1.21454,1.214,1.21404,185999996.0
2005-03-31 09:50:00,1.21393,1.21441,1.21391,1.21441,85499999.0
2005-03-31 09:51:00,1.21437,1.21442,1.21409,1.21415,96500001.0
2005-03-31 09:52:00,1.21411,1.21436,1.21405,1.21421,124899996.0
2005-03-31 09:53:00,1.214,1.21404,1.2138,1.21398,88900000.0
2005-03-31 09:54:00,1.2138,1.21402,1.21372,1.2138,151900002.0
2005-03-31 09:55:00,1.21402,1.21409,1.21367,1.2139,86899999.0
2005-03-31 09:56:00,1.21376,1.21397,1.21362,1.21378,113199998.0
2005-03-31 09:57:00,1.21368,1.21399,1.21357,1.21383,100500001.0
2005-03-31 09:58:00,1.2139,1.21394,1.21362,1.21362,135500001.0
2005-03-31 09:59:00,1.21362,1.21373,1.21347,1.21353,61800001.0
2005-03-31 10:00:00,1.21344,1.21354,1.21329,1.21334,102600002.0
2005-03-31 10:01:00,1.2136,1.21376,1.21345,1.21372,152699997.0
2005-03-31 10:02:00,1.21375,1.21389,1.21336,1.21343,114999999.0
2005-03-31 10:03:00,1.21345,1.21374,1.21337,1.21344,84000002.0
2005-03-31 10:04:00,1.21372,1.21372,1.2133,1.21338,88000000.0
2005-03-31 10:05:00,1.2133,1.21373,1.2133,1.21354,135000000.0
2005-03-31 10:06:00,1.21333,1.21372,1.21332,1.21332,144900002.0
2005-03-31 10:07:00,1.21365,1.21365,1.2129,1.21335,66700000.0
2005-03-31 10:08:00,1.21369,1.21369,1.21316,1.21323,153299997.0
2005-03-31 10:09:00,1.21323,1.21337,1.213,1.21312,136999999.0
2005-03-31 10:10:00,1.21342,1.2136,1.21324,1.21334,109000000.0
2005-03-31 10:11:00,1.21357,1.2137,1.21346,1.21346,106900004.0
2005-03-31 10:12:00,1.21332,1.21344,1.21303,1.21314,56999998.0
2005-03-31 10:13:00,1.21337,1.2134,1.21303,1.21309,127599997.0
2005-03-31 10:14:00,1.21337,1.21344,1.21309,1.21325,18900000.0
2005-03-31 10:15:00,1.2132,1.21326,1.21273,1.21306,120400002.0
2005-03-31 10:16:00,1.21332,1.21361,1.21325,1.2134,111199998.0
2005-03-31 10:17:00,1.21362,1.21385,1.21362,1.21385,170599997.0
2005-03-31 10:18:00,1.21387,1.21396,1.21353,1.21377,135199999.0
2005-03-31 10:19:00,1.21361,1.21387,1.21351,1.21354,215000003.0
2005-03-31 10:20:00,1.21357,1.21383,1.21343,1.21383,57500000.0
2005-03-31 10:21:00,1.21364,1.21374,1.2133,1.21335,92100001.0
2005-03-31 10:22:00,1.21333,1.21351,1.21328,1.21333,135000001.0
2005-03-31 10:23:00,1.21328,1.21348,1.21317,1.21325,54600000.0
2005-03-31 10:24:00,1.2135,1.21352,1.21332,1.21347,131699999.0
2005-03-31 10:25:00,1.21362,1.21365,1.21335,1.21352,125799999.0
2005-03-31 10:26:00,1.21346,1.21359,1.21317,1.21321,105700000.0
2005-03-31 10:27:00,1.21353,1.21353,1.21291,1.2134,108799999.0
2005-03-31 10:28:00,1.21357,1.21366,1.21325,1.21337,122800000.0
2005-03-31 10:29:00,1.2134,1.21358,1.21335,1.21342,160700000.0
2005-03-31 10:30:00,1.21355,1.21358,1.21338,1.21344,58299999.0
2005-03-31 10:31:00,1.21352,1.21376,1.2135,1.21361,113999998.0
2005-03-31 10:32:00,1.2134,1.21363,1.2133,1.21363,138999999.0
2005-03-31 10:33:00,1.21377,1.21378,1.21337,1.2135,71300000.0
2005-03-31 10:34:00,1.2137,1.21386,1.21354,1.21371,172200001.0
2005-03-31 10:35:00,1.21325,1.21381,1.21325,1.21359,150200000.0
2005-03-31 10:36:00,1.21395,1.21407,1.21369,1.21394,125900001.0
2005-03-31 10:37:00,1.21392,1.21405,1.21356,1.21361,75699999.0
2005-03-31 10:38:00,1.21394,1.21398,1.21352,1.21352,107000001.0
2005-03-31 10:39:00,1.21365,1.21384,1.21355,1.21355,106200001.0
2005-03-31 10:40:00,1.21351,1.2139,1.21351,1.2139,168400003.0
2005-03-31 10:41:00,1.21367,1.21377,1.21349,1.21352,86900000.0
2005-03-31 10:42:00,1.21377,1.21379,1.21326,1.2135,136400003.0
2005-03-31 10:43:00,1.21355,1.21371,1.21331,1.21331,58199998.0
2005-03-31 10:44:00,1.2137,1.21378,1.2133,1.21359,142000002.0
2005-03-31 10:45:00,1.21353,1.21372,1.21329,1.2136,142700000.0
2005-03-31 10:46:00,1.21342,1.21369,1.21329,1.21357,104699999.0
2005-03-31 10:47:00,1.21355,1.21357,1.21291,1.21337,121800000.0
2005-03-31 10:48:00,1.21357,1.21361,1.21319,1.21331,145099997.0
2005-03-31 10:49:00,1.21347,1.21356,1.21322,1.21351,45900000.0
2005-03-31 10:50:00,1.2132,1.21346,1.21308,1.21325,102100001.0
2005-03-31 10:51:00,1.21305,1.21333,1.21305,1.21313,154100002.0
2005-03-31 10:52:00,1.21318,1.21334,1.21275,1.21326,91100001.0
2005-03-31 10:53:00,1.21297,1.2131,1.21283,1.21283,59000002.0
2005-03-31 10:54:00,1.2129,1.21309,1.21274,1.21302,135600001.0
2005-03-31 10:55:00,1.21294,1.21305,1.21264,1.21275,100900001.0
2005-03-31 10:56:00,1.21267,1.21316,1.21267,1.21307,57100000.0
2005-03-31 10:57:00,1.21304,1.21316,1.2128,1.2129,66199999.0
2005-03-31 10:58:00,1.213,1.21305,1.21266,1.21305,152200003.0
2005-03-31 10:59:00,1.21289,1.21306,1.21279,1.213,126099999.0
2005-03-31 11:00:00,1.21291,1.21313,1.2127,1.21313,126699999.0
2005-03-31 11:01:00,1.21298,1.21323,1.21293,1.21318,98500000.0
2005-03-31 11:02:00,1.21326,1.21347,1.2131,1.21338,93599999.0
2005-03-31 11:03:00,1.21367,1.21367,1.2131,1.21343,83400000.0
2005-03-31 11:04:00,1.21339,1.21349,1.21312,1.21333,131300001.0
2005-03-31 11:05:00,1.21296,1.21346,1.21296,1.21346,128400001.0
2005-03-31 11:06:00,1.21328,1.21338,1.21317,1.21319,80000001.0
2005-03-31 11:07:00,1.21313,1.2135,1.21311,1.21345,99700000.0
2005-03-31 11:08:00,1.21328,1.21356,1.21317,1.21355,151100000.0
2005-03-31 11:09:00,1.21333,1.21356,1.21318,1.21351,189200002.0
2005-03-31 11:10:00,1.21288,1.2135,1.21288,1.21348,82500000.0
2005-03-31 11:11:00,1.2132,1.21331,1.21299,1.21327,112099999.0
2005-03-31 11:12:00,1.21314,1.21338,1.21312,1.21326,129999999.0
2005-03-31 11:13:00,1.21337,1.21337,1.21306,1.21322,68300000.0
2005-03-31 11:14:00,1.21305,1.2133,1.21291,1.21291,152100000.0
2005-03-31 11:15:00,1.21271,1.21293,1.2127,1.21285,129000000.0
2005-03-31 11:16:00,1.21243,1.21297,1.21242,1.21279,158099999.0
2005-03-31 11:17:00,1.21277,1.21279,1.2126,1.21267,62300001.0
2005-03-31 11:18:00,1.2125,1.21279,1.21247,1.21257,159400001.0
2005-03-31 11:19:00,1.21258,1.21273,1.21235,1.21262,90700000.0
2005-03-31 11:20:00,1.21233,1.21258,1.2122,1.21254,96500002.0
2005-03-31 11:21:00,1.2122,1.21253,1.21215,1.21215,95800001.0
2005-03-31 11:22:00,1.21238,1.21248,1.21222,1.21222,117599999.0
2005-03-31 11:23:00,1.21226,1.2125,1.21222,1.21237,165900002.0
2005-03-31 11:24:00,1.21198,1.21249,1.21198,1.21228,115200002.0
2005-03-31 11:25:00,1.21245,1.21292,1.21241,1.21268,177200003.0
2005-03-31 11:26:00,1.21229,1.21274,1.21215,1.21269,100700001.0
2005-03-31 11:27:00,1.21287,1.21289,1.21239,1.21246,132900000.0
2005-03-31 11:28:00,1.21248,1.21284,1.2124,1.21245,141400001.0
2005-03-31 11:29:00,1.21257,1.21276,1.21241,1.21256,90300001.0
2005-03-31 11:30:00,1.21297,1.21297,1.21263,1.21272,152600001.0
2005-03-31 11:31:00,1.21302,1.21309,1.21262,1.2128,80600000.0
2005-03-31 11:32:00,1.21268,1.21268,1.21231,1.21237,121699998.0
2005-03-31 11:33:00,1.21235,1.21272,1.21231,1.2126,49700000.0
2005-03-31 11:34:00,1.21264,1.21276,1.21252,1.21272,128800003.0
2005-03-31 11:35:00,1.2126,1.21284,1.21247,1.21247,61799999.0
2005-03-31 11:36:00,1.21262,1.21286,1.21262,1.21283,72400000.0
2005-03-31 11:37:00,1.21288,1.21295,1.21256,1.21283,60500001.0
2005-03-31 11:38:00,1.21264,1.21285,1.21253,1.21267,113400001.0
2005-03-31 11:39:00,1.21287,1.21303,1.21272,1.21302,100600001.0
2005-03-31 11:40:00,1.21297,1.21316,1.21265,1.21275,118900002.0
2005-03-31 11:41:00,1.21303,1.21312,1.21286,1.21295,136400000.0
2005-03-31 11:42:00,1.21301,1.21305,1.21277,1.21305,184899999.0
2005-03-31 11:43:00,1.21317,1.21318,1.21283,1.21289,80200000.0
2005-03-31 11:44:00,1.21263,1.21291,1.21241,1.21259,124499998.0
2005-03-31 11:45:00,1.21294,1.21294,1.21221,1.21235,119699999.0
2005-03-31 11:46:00,1.21238,1.21257,1.21233,1.21257,132000004.0
2005-03-31 11:47:00,1.21255,1.21285,1.21247,1.21259,193900001.0
2005-03-31 11:48:00,1.21225,1.21243,1.21225,1.21239,81000001.0
2005-03-31 11:49:00,1.21244,1.21252,1.2121,1.2121,115099999.0
2005-03-31 11:50:00,1.21212,1.21223,1.21153,1.2118,156700000.0
2005-03-31 11:51:00,1.21183,1.21193,1.21166,1.21172,71100000.0
2005-03-31 11:52:00,1.21193,1.21199,1.21145,1.21179,175199998.0
2005-03-31 11:53:00,1.21187,1.21199,1.21173,1.21175,132800001.0
2005-03-31 11:54:00,1.21185,1.21185,1.21158,1.21168,97700001.0
2005-03-31 11:55:00,1.21156,1.21169,1.21145,1.21158,120699998.0
2005-03-31 11:56:00,1.2114,1.21176,1.21137,1.21152,114799997.0
2005-03-31 11:57:00,1.2115,1.21153,1.21115,1.21122,159000006.0
2005-03-31 11:58:00,1.21101,1.21136,1.21089,1.21136,41200000.0
2005-03-31 11:59:00,1.2114,1.21152,1.21121,1.21136,48800000.0
2005-03-31 12:00:00,1.21128,1.21145,1.21116,1.21138,86300001.0
2005-03-31 12:01:00,1.21142,1.21144,1.21092,1.21112,147599998.0
2005-03-31 12:02:00,1.21125,1.21147,1.21116,1.21139,131299998.0
2005-03-31 12:03:00,1.21167,1.21189,1.21162,1.2117,49100000.0
2005-03-31 12:04:00,1.21192,1.21199,1.21174,1.21175,132199996.0
2005-03-31 12:05:00,1.21181,1.21226,1.21181,1.2121,155700001.0
2005-03-31 12:06:00,1.21225,1.21241,1.21197,1.21197,110800002.0
2005-03-31 12:07:00,1.21193,1.21232,1.21181,1.2122,99400002.0
2005-03-31 12:08:00,1.21195,1.21223,1.21194,1.2122,133200001.0
2005-03-31 12:09:00,1.21214,1.21214,1.21179,1.21187,96999999.0
2005-03-31 12:10:00,1.21195,1.21207,1.21178,1.21184,114399999.0
2005-03-31 12:11:00,1.2118,1.21208,1.21174,1.21199,88499999.0
2005-03-31 12:12:00,1.21175,1.21196,1.2115,1.21196,215299995.0
2005-03-31 12:13:00,1.21171,1.21198,1.21165,1.21185,157200001.0
2005-03-31 12:14:00,1.21167,1.21195,1.21154,1.21176,262300004.0
2005-03-31 12:15:00,1.21178,1.21194,1.2116,1.21164,139000000.0
2005-03-31 12:16:00,1.2116,1.21183,1.21156,1.21181,162599999.0
2005-03-31 12:17:00,1.21205,1.21218,1.21185,1.21191,178600001.0
2005-03-31 12:18:00,1.21202,1.21207,1.21166,1.21166,129500001.0
2005-03-31 12:19:00,1.2118,1.21203,1.21175,1.21191,89700000.0
2005-03-31 12:20:00,1.21168,1.21168,1.21136,1.21136,52600001.0
2005-03-31 12:21:00,1.21167,1.21175,1.21121,1.21137,94200001.0
2005-03-31 12:22:00,1.21157,1.21166,1.21129,1.2116,147800000.0
2005-03-31 12:23:00,1.21158,1.21164,1.21138,1.2116,76500000.0
2005-03-31 12:24:00,1.21165,1.21173,1.21128,1.21132,154900002.0
2005-03-31 12:25:00,1.21144,1.21152,1.21082,1.211,148200003.0
2005-03-31 12:26:00,1.21112,1.21113,1.2107,1.21082,138200002.0
2005-03-31 12:27:00,1.21075,1.21089,1.2107,1.21086,108000001.0
2005-03-31 12:28:00,1.21092,1.21097,1.21053,1.21078,92100002.0
2005-03-31 12:29:00,1.21094,1.21111,1.21087,1.21102,119000001.0
2005-03-31 12:30:00,1.21103,1.21116,1.2109,1.21109,165100000.0
2005-03-31 12:31:00,1.21095,1.21126,1.21093,1.2111,173599998.0
2005-03-31 12:32:00,1.21113,1.21147,1.21105,1.21132,59600000.0
2005-03-31 12:33:00,1.21128,1.21138,1.21104,1.21104,97000000.0
2005-03-31 12:34:00,1.21096,1.21114,1.21096,1.21103,104300000.0
2005-03-31 12:35:00,1.21072,1.21097,1.21059,1.2108,55900000.0
2005-03-31 12:36:00,1.21073,1.21139,1.21068,1.21082,119999999.0
2005-03-31 12:37:00,1.2108,1.21108,1.21075,1.21097,184999999.0
2005-03-31 12:38:00,1.21087,1.21108,1.21075,1.21105,111300000.0
2005-03-31 12:39:00,1.2108,1.21085,1.21068,1.21084,168300004.0
2005-03-31 12:40:00,1.2108,1.21101,1.2106,1.21089,104399999.0
2005-03-31 12:41:00,1.21077,1.21091,1.21061,1.2107,131000005.0
2005-03-31 12:42:00,1.21095,1.21103,1.21071,1.21076,72899999.0
2005-03-31 12:43:00,1.21082,1.21088,1.21032,1.2104,114900000.0
2005-03-31 12:44:00,1.21047,1.21054,1.21019,1.21032,142800000.0
2005-03-31 12:45:00,1.21042,1.2105,1.2102,1.21035,164799999.0
2005-03-31 12:46:00,1.21045,1.21064,1.21035,1.21058,99500000.0
2005-03-31 12:47:00,1.21049,1.21057,1.21033,1.21057,100599998.0
2005-03-31 12:48:00,1.21072,1.21079,1.21028,1.21037,187899999.0
2005-03-31 12:49:00,1.21065,1.21095,1.21059,1.21087,140900000.0
2005-03-31 12:50:00,1.21097,1.21114,1.21079,1.21095,44500000.0
2005-03-31 12:51:00,1.21077,1.21092,1.21071,1.2109,114100001.0
2005-03-31 12:52:00,1.21088,1.21117,1.2108,1.21106,83800000.0
2005-03-31 12:53:00,1.21088,1.21143,1.21081,1.21143,67600000.0
2005-03-31 12:54:00,1.2111,1.21167,1.21102,1.21157,262800004.0
2005-03-31 12:55:00,1.2115,1.21166,1.21138,1.21145,71800000.0
2005-03-31 12:56:00,1.21152,1.2116,1.21117,1.21142,25800000.0
2005-03-31 12:57:00,1.2115,1.21165,1.211,1.21102,106200002.0
2005-03-31 12:58:00,1.21132,1.21141,1.2112,1.21133,168599999.0
2005-03-31 12:59:00,1.21163,1.21188,1.21134,1.21188,109300003.0
2005-03-31 13:00:00,1.21153,1.21169,1.21137,1.2115,164899999.0
2005-03-31 13:01:00,1.21143,1.21163,1.21126,1.2115,93700000.0
2005-03-31 13:02:00,1.21145,1.2116,1.21135,1.21154,57400000.0
2005-03-31 13:03:00,1.21165,1.21172,1.21127,1.21151,53600000.0
2005-03-31 13:04:00,1.2114,1.2117,1.21134,1.21163,13000000.0
2005-03-31 13:05:00,1.21183,1.21187,1.21154,1.21158,113600000.0
2005-03-31 13:06:00,1.21185,1.21185,1.21128,1.21168,155000001.0
2005-03-31 13:07:00,1.21187,1.21278,1.21175,1.21256,120800001.0
2005-03-31 13:08:00,1.2124,1.21243,1.21192,1.21225,94099998.0
2005-03-31 13:09:00,1.21216,1.21235,1.21212,1.21224,104600000.0
2005-03-31 13:10:00,1.21216,1.21229,1.21205,1.21215,76800001.0
2005-03-31 13:11:00,1.21228,1.21228,1.2121,1.21223,103500000.0
2005-03-31 13:12:00,1.21227,1.21228,1.21196,1.21197,68000000.0
2005-03-31 13:13:00,1.21234,1.21237,1.21178,1.21215,103700000.0
2005-03-31 13:14:00,1.21207,1.21223,1.2119,1.2122,105100001.0
2005-03-31 13:15:00,1.21225,1.2123,1.2121,1.21215,126000001.0
2005-03-31 13:16:00,1.21195,1.21223,1.21192,1.21217,166000002.0
2005-03-31 13:17:00,1.21237,1.21238,1.21196,1.21199,70199999.0
2005-03-31 13:18:00,1.2122,1.21238,1.21192,1.21198,100199999.0
2005-03-31 13:19:00,1.21204,1.21214,1.2118,1.21213,160500000.0
2005-03-31 13:20:00,1.21245,1.21253,1.21205,1.21232,141400001.0
2005-03-31 13:21:00,1.2122,1.2122,1.21165,1.21188,67900000.0
2005-03-31 13:22:00,1.2118,1.21223,1.2118,1.21203,83999999.0
2005-03-31 13:23:00,1.21202,1.21226,1.21189,1.21202,141100001.0
2005-03-31 13:24:00,1.2119,1.2124,1.21182,1.21223,164799998.0
2005-03-31 13:25:00,1.212,1.2121,1.21187,1.21199,43800000.0
2005-03-31 13:26:00,1.21212,1.21218,1.21179,1.21179,124300002.0
2005-03-31 13:27:00,1.21188,1.21202,1.21182,1.21189,30900000.0
2005-03-31 13:28:00,1.21195,1.21222,1.21179,1.21201,104999999.0
2005-03-31 13:29:00,1.21188,1.21204,1.21178,1.21192,186899999.0
2005-03-31 13:30:00,1.21201,1.21225,1.21195,1.21225,92500000.0
2005-03-31 13:31:00,1.21203,1.21213,1.21178,1.21178,116499999.0
2005-03-31 13:32:00,1.2118,1.21217,1.21172,1.21205,111700001.0
2005-03-31 13:33:00,1.21223,1.21223,1.21191,1.21198,98500002.0
2005-03-31 13:34:00,1.21195,1.21212,1.21157,1.21157,213399998.0
2005-03-31 13:35:00,1.21217,1.21217,1.21192,1.212,207400005.0
2005-03-31 13:36:00,1.21197,1.21218,1.21174,1.21218,120399999.0
2005-03-31 13:37:00,1.21212,1.21223,1.21182,1.21218,137100000.0
2005-03-31 13:38:00,1.21206,1.21234,1.212,1.21227,142100001.0
2005-03-31 13:39:00,1.21207,1.2122,1.21195,1.21209,121099999.0
2005-03-31 13:40:00,1.21205,1.21207,1.21152,1.21152,117699998.0
2005-03-31 13:41:00,1.21208,1.21229,1.21197,1.21197,112300003.0
2005-03-31 13:42:00,1.21217,1.21217,1.21179,1.21213,121099999.0
2005-03-31 13:43:00,1.21188,1.21231,1.21188,1.21197,158500002.0
2005-03-31 13:44:00,1.21185,1.21193,1.21172,1.21181,87500001.0
2005-03-31 13:45:00,1.2117,1.21199,1.21162,1.21199,87899999.0
2005-03-31 13:46:00,1.21178,1.21186,1.21149,1.21168,147899999.0
2005-03-31 13:47:00,1.21178,1.21202,1.21176,1.21195,97200001.0
2005-03-31 13:48:00,1.21215,1.21215,1.2118,1.21192,69300000.0
2005-03-31 13:49:00,1.21213,1.21213,1.21196,1.21199,91800000.0
2005-03-31 13:50:00,1.21206,1.21227,1.21206,1.21217,85299998.0
2005-03-31 13:51:00,1.21193,1.21217,1.21193,1.21217,104100002.0
2005-03-31 13:52:00,1.21183,1.21216,1.21183,1.21216,123300002.0
2005-03-31 13:53:00,1.21225,1.21228,1.2119,1.2119,25400000.0
2005-03-31 13:54:00,1.21212,1.21222,1.21191,1.21202,150099997.0
2005-03-31 13:55:00,1.21215,1.2122,1.21186,1.21215,199499995.0
2005-03-31 13:56:00,1.21162,1.21215,1.21162,1.21207,122800000.0
2005-03-31 13:57:00,1.2121,1.2123,1.21192,1.21218,89300000.0
2005-03-31 13:58:00,1.21218,1.21234,1.21209,1.21231,26400000.0
2005-03-31 13:59:00,1.21235,1.2126,1.21201,1.21251,96200000.0
2005-03-31 14:00:00,1.2126,1.2126,1.21211,1.21256,112299999.0
2005-03-31 14:01:00,1.21267,1.21292,1.21217,1.21217,107200000.0
2005-03-31 14:02:00,1.21259,1.21297,1.21244,1.2129,67799999.0
2005-03-31 14:03:00,1.21297,1.21298,1.21246,1.21258,98200000.0
2005-03-31 14:04:00,1.21285,1.21323,1.21285,1.21309,74099999.0
2005-03-31 14:05:00,1.21278,1.21285,1.21262,1.21272,99700001.0
2005-03-31 14:06:00,1.21307,1.21312,1.2128,1.21283,159200003.0
2005-03-31 14:07:00,1.21294,1.21298,1.21253,1.21264,141000000.0
2005-03-31 14:08:00,1.21285,1.21333,1.21276,1.21327,102400002.0
2005-03-31 14:09:00,1.21332,1.21339,1.21309,1.21328,49600000.0
2005-03-31 14:10:00,1.21364,1.21377,1.21322,1.2137,120500001.0
2005-03-31 14:11:00,1.21382,1.21389,1.21366,1.21384,75599999.0
2005-03-31 14:12:00,1.21373,1.21379,1.21335,1.2135,99699999.0
2005-03-31 14:13:00,1.21328,1.21347,1.2132,1.21338,135400000.0
2005-03-31 14:14:00,1.21346,1.2136,1.21326,1.21347,104300000.0
2005-03-31 14:15:00,1.21328,1.21366,1.21328,1.2136,68100000.0
2005-03-31 14:16:00,1.21337,1.21345,1.21325,1.21325,141599999.0
2005-03-31 14:17:00,1.21328,1.21361,1.21311,1.21354,55899999.0
2005-03-31 14:18:00,1.21351,1.21369,1.21343,1.21345,100100000.0
2005-03-31 14:19:00,1.21365,1.21378,1.21333,1.21353,77800000.0
2005-03-31 14:20:00,1.21377,1.21461,1.21377,1.21422,106000000.0
2005-03-31 14:21:00,1.21427,1.21439,1.21374,1.21389,136599998.0
2005-03-31 14:22:00,1.21388,1.21432,1.21387,1.21428,208299997.0
2005-03-31 14:23:00,1.21437,1.21445,1.21373,1.21405,189199997.0
2005-03-31 14:24:00,1.21404,1.21415,1.21384,1.21393,108699999.0
2005-03-31 14:25:00,1.21407,1.21426,1.21398,1.21415,101400000.0
2005-03-31 14:26:00,1.2142,1.2143,1.21402,1.21418,118699998.0
2005-03-31 14:27:00,1.21405,1.2142,1.21396,1.21409,120700001.0
2005-03-31 14:28:00,1.21397,1.21401,1.21376,1.21398,85200000.0
2005-03-31 14:29:00,1.21353,1.21388,1.21347,1.21377,63700000.0
2005-03-31 14:30:00,1.21363,1.21389,1.21361,1.21389,84500000.0
2005-03-31 14:31:00,1.2139,1.2139,1.21339,1.21351,112499999.0
2005-03-31 14:32:00,1.21346,1.21361,1.21339,1.21351,68900000.0
2005-03-31 14:33:00,1.21341,1.21356,1.21337,1.2135,115599999.0
2005-03-31 14:34:00,1.21335,1.21347,1.21252,1.21256,61300002.0
2005-03-31 14:35:00,1.21248,1.21278,1.21248,1.21267,84200000.0
2005-03-31 14:36:00,1.21263,1.21296,1.21253,1.21288,180800002.0
2005-03-31 14:37:00,1.21265,1.21281,1.21254,1.21255,101800000.0
2005-03-31 14:38:00,1.2123,1.21253,1.2121,1.2123,154499998.0
2005-03-31 14:39:00,1.21237,1.21243,1.21161,1.21161,64100000.0
2005-03-31 14:40:00,1.21143,1.21183,1.21138,1.2117,150700002.0
2005-03-31 14:41:00,1.21163,1.21176,1.21151,1.21165,80100000.0
2005-03-31 14:42:00,1.21186,1.21209,1.21163,1.21197,183500004.0
2005-03-31 14:43:00,1.21165,1.21213,1.2115,1.21201,168500004.0
2005-03-31 14:44:00,1.2121,1.2122,1.21177,1.21188,95600002.0
2005-03-31 14:45:00,1.212,1.21223,1.21164,1.21164,58500000.0
2005-03-31 14:46:00,1.21162,1.21202,1.21155,1.21199,175899998.0
2005-03-31 14:47:00,1.21168,1.21268,1.21168,1.21252,140499999.0
2005-03-31 14:48:00,1.21241,1.21262,1.21232,1.2124,92100000.0
2005-03-31 14:49:00,1.2125,1.21278,1.21238,1.21266,34400000.0
2005-03-31 14:50:00,1.21268,1.21275,1.21243,1.21275,122200002.0
2005-03-31 14:51:00,1.2126,1.21281,1.21234,1.21278,174500002.0
2005-03-31 14:52:00,1.21278,1.21289,1.2126,1.21263,48200000.0
2005-03-31 14:53:00,1.21273,1.21292,1.21255,1.21283,152299999.0
2005-03-31 14:54:00,1.2129,1.2129,1.21227,1.21233,199500000.0
2005-03-31 14:55:00,1.21255,1.21255,1.21209,1.21237,130900001.0
2005-03-31 14:56:00,1.21215,1.21248,1.21205,1.21222,71500000.0
2005-03-31 14:57:00,1.21247,1.21247,1.21189,1.21189,132100000.0
2005-03-31 14:58:00,1.21218,1.21229,1.21162,1.21175,103700000.0
2005-03-31 14:59:00,1.21177,1.2121,1.21177,1.21206,37400000.0
2005-03-31 15:00:00,1.21203,1.21228,1.21192,1.21226,113900000.0
2005-03-31 15:01:00,1.21229,1.21229,1.21217,1.21221,97800000.0
2005-03-31 15:02:00,1.21225,1.21265,1.21215,1.21249,112700000.0
2005-03-31 15:03:00,1.2124,1.21257,1.21213,1.21243,118999997.0
2005-03-31 15:04:00,1.21242,1.21247,1.21215,1.21227,93799999.0
2005-03-31 15:05:00,1.21255,1.21263,1.21235,1.21248,138599998.0
2005-03-31 15:06:00,1.21238,1.21276,1.21233,1.21262,42000000.0
2005-03-31 15:07:00,1.2127,1.2127,1.21249,1.21259,129199996.0
2005-03-31 15:08:00,1.21245,1.21252,1.21214,1.21219,153400003.0
2005-03-31 15:09:00,1.21208,1.21247,1.21198,1.21229,143100003.0
2005-03-31 15:10:00,1.21203,1.21251,1.21203,1.21243,55200000.0
2005-03-31 15:11:00,1.21255,1.21266,1.21238,1.2126,227000000.0
2005-03-31 15:12:00,1.21238,1.21255,1.2122,1.21229,84799999.0
2005-03-31 15:13:00,1.21232,1.21238,1.21204,1.21229,95900001.0
2005-03-31 15:14:00,1.21222,1.21242,1.21208,1.21215,186200000.0
2005-03-31 15:15:00,1.2122,1.21231,1.21153,1.21164,91800002.0
2005-03-31 15:16:00,1.2118,1.21191,1.21158,1.21162,60699998.0
2005-03-31 15:17:00,1.2117,1.21179,1.21144,1.21157,83999999.0
2005-03-31 15:18:00,1.21154,1.21174,1.21139,1.21139,143399999.0
2005-03-31 15:19:00,1.2117,1.21193,1.21167,1.21167,95200002.0
2005-03-31 15:20:00,1.2117,1.21185,1.21161,1.21175,100300001.0
2005-03-31 15:21:00,1.21168,1.21185,1.21151,1.21155,124700001.0
2005-03-31 15:22:00,1.21152,1.21164,1.21108,1.2111,98700000.0
2005-03-31 15:23:00,1.21102,1.21113,1.2108,1.2108,83399999.0
2005-03-31 15:24:00,1.2108,1.21094,1.21078,1.21092,88299999.0
2005-03-31 15:25:00,1.21101,1.21133,1.21091,1.21107,89900000.0
2005-03-31 15:26:00,1.21089,1.21107,1.21069,1.21098,164999997.0
2005-03-31 15:27:00,1.21095,1.211,1.21077,1.21082,81800000.0
2005-03-31 15:28:00,1.21094,1.2111,1.21084,1.2111,88300000.0
2005-03-31 15:29:00,1.2114,1.21147,1.21091,1.21119,55090000.0
2005-03-31 15:30:00,1.21117,1.2123,1.21111,1.2118,132300000.0
2005-03-31 15:31:00,1.21204,1.21217,1.21171,1.21171,133800002.0
2005-03-31 15:32:00,1.21162,1.21163,1.21095,1.21107,174400001.0
2005-03-31 15:33:00,1.21083,1.21108,1.21075,1.21085,87700000.0
2005-03-31 15:34:00,1.21079,1.21085,1.21036,1.21081,100600000.0
2005-03-31 15:35:00,1.21072,1.21096,1.21059,1.21088,94800001.0
2005-03-31 15:36:00,1.21067,1.21077,1.20993,1.20999,106300001.0
2005-03-31 15:37:00,1.21005,1.21042,1.20996,1.2103,131500002.0
2005-03-31 15:38:00,1.2101,1.21032,1.20989,1.20989,66300000.0
2005-03-31 15:39:00,1.20985,1.21003,1.20906,1.20966,199290003.0
2005-03-31 15:40:00,1.20988,1.21018,1.20981,1.21018,192500005.0
2005-03-31 15:41:00,1.21025,1.21053,1.21019,1.21048,97099999.0
2005-03-31 15:42:00,1.21057,1.21094,1.2104,1.21085,83299998.0
2005-03-31 15:43:00,1.21089,1.21109,1.2106,1.21108,122699997.0
2005-03-31 15:44:00,1.2112,1.21125,1.2108,1.211,147400000.0
2005-03-31 15:45:00,1.21112,1.21112,1.21076,1.2108,102500001.0
2005-03-31 15:46:00,1.21082,1.21116,1.21082,1.21114,108199999.0
2005-03-31 15:47:00,1.21112,1.21113,1.21082,1.21087,138200001.0
2005-03-31 15:48:00,1.21088,1.21122,1.2108,1.21106,116000001.0
2005-03-31 15:49:00,1.2111,1.21188,1.21097,1.21183,117100000.0
2005-03-31 15:50:00,1.21165,1.21235,1.21158,1.21235,154400001.0
2005-03-31 15:51:00,1.21263,1.21263,1.21185,1.21238,83899997.0
2005-03-31 15:52:00,1.21235,1.21243,1.21189,1.21228,73500000.0
2005-03-31 15:53:00,1.21235,1.21262,1.21219,1.21251,68800001.0
2005-03-31 15:54:00,1.21247,1.21262,1.21227,1.21227,188900001.0
2005-03-31 15:55:00,1.21193,1.21229,1.21183,1.21197,88699998.0
2005-03-31 15:56:00,1.2121,1.21213,1.21166,1.2119,136699999.0
2005-03-31 15:57:00,1.21212,1.21233,1.21195,1.21195,100100002.0
2005-03-31 15:58:00,1.21235,1.21251,1.21214,1.21241,140900001.0
2005-03-31 15:59:00,1.21237,1.21249,1.21194,1.21224,186300000.0
2005-03-31 16:00:00,1.21212,1.21234,1.21195,1.21227,191100006.0
2005-03-31 16:01:00,1.21222,1.2123,1.21155,1.21194,82099999.0
2005-03-31 16:02:00,1.21219,1.21224,1.21199,1.21204,133500000.0
2005-03-31 16:03:00,1.21203,1.21225,1.21195,1.21225,91400000.0
2005-03-31 16:04:00,1.21211,1.21227,1.21181,1.21207,38400000.0
2005-03-31 16:05:00,1.21227,1.21241,1.21203,1.2121,181699996.0
2005-03-31 16:06:00,1.21225,1.21233,1.21204,1.21212,52200000.0
2005-03-31 16:07:00,1.21224,1.21224,1.21181,1.21181,54500000.0
2005-03-31 16:08:00,1.21156,1.21182,1.21147,1.21168,174500000.0
2005-03-31 16:09:00,1.2115,1.21178,1.21133,1.21171,73100000.0
2005-03-31 16:10:00,1.21173,1.21173,1.21101,1.21111,60700001.0
2005-03-31 16:11:00,1.21092,1.21102,1.21053,1.21072,159500000.0
2005-03-31 16:12:00,1.21043,1.21067,1.21041,1.21049,115599998.0
2005-03-31 16:13:00,1.21033,1.21055,1.21031,1.21041,88799999.0
2005-03-31 16:14:00,1.21017,1.21026,1.20993,1.21026,59900001.0
2005-03-31 16:15:00,1.21013,1.21056,1.21007,1.21032,68399998.0
2005-03-31 16:16:00,1.21042,1.21045,1.20964,1.20973,121900002.0
2005-03-31 16:17:00,1.20988,1.21065,1.2097,1.21053,159700001.0
2005-03-31 16:18:00,1.21053,1.2109,1.21033,1.21049,147000000.0
2005-03-31 16:19:00,1.2103,1.21069,1.21022,1.21048,171499999.0
2005-03-31 16:20:00,1.21026,1.21042,1.21009,1.21017,73200000.0
2005-03-31 16:21:00,1.21022,1.21035,1.21008,1.2102,93700002.0
2005-03-31 16:22:00,1.21025,1.21036,1.21007,1.21026,133799999.0
2005-03-31 16:23:00,1.21032,1.21072,1.21032,1.21042,148199998.0
2005-03-31 16:24:00,1.21042,1.21048,1.21008,1.21019,127300001.0
2005-03-31 16:25:00,1.21042,1.2105,1.21017,1.21022,133399998.0
2005-03-31 16:26:00,1.21037,1.21043,1.21006,1.21009,173600002.0
2005-03-31 16:27:00,1.20995,1.21007,1.2098,1.2099,69700000.0
2005-03-31 16:28:00,1.20978,1.21005,1.20965,1.20982,115799999.0
2005-03-31 16:29:00,1.20987,1.21007,1.20968,1.20992,118600001.0
2005-03-31 16:30:00,1.2097,1.21003,1.20965,1.20998,197900000.0
2005-03-31 16:31:00,1.20996,1.21026,1.2099,1.21018,139200001.0
2005-03-31 16:32:00,1.2102,1.21105,1.21013,1.21086,142600001.0
2005-03-31 16:33:00,1.21105,1.21132,1.21089,1.21109,153100002.0
2005-03-31 16:34:00,1.21102,1.21109,1.2107,1.2107,144200000.0
2005-03-31 16:35:00,1.21085,1.21125,1.21084,1.2112,73199999.0
2005-03-31 16:36:00,1.21113,1.2112,1.21094,1.21098,95399998.0
2005-03-31 16:37:00,1.21081,1.21087,1.21063,1.21065,106499999.0
2005-03-31 16:38:00,1.21043,1.21071,1.21041,1.21041,211900002.0
2005-03-31 16:39:00,1.21048,1.21073,1.21047,1.21047,157800001.0
2005-03-31 16:40:00,1.21035,1.21076,1.21033,1.21076,88600000.0
2005-03-31 16:41:00,1.21048,1.21074,1.21037,1.21067,109500001.0
2005-03-31 16:42:00,1.21056,1.2109,1.21056,1.21075,102900000.0
2005-03-31 16:43:00,1.21053,1.21076,1.21053,1.21058,94000002.0
2005-03-31 16:44:00,1.21048,1.21095,1.21041,1.21084,130199999.0
2005-03-31 16:45:00,1.21072,1.21113,1.21061,1.21106,151400001.0
2005-03-31 16:46:00,1.21104,1.21108,1.21052,1.21087,162099999.0
2005-03-31 16:47:00,1.21079,1.21093,1.21031,1.21045,141199998.0
2005-03-31 16:48:00,1.21062,1.2108,1.21026,1.21038,87400000.0
2005-03-31 16:49:00,1.21049,1.21063,1.21045,1.2106,243000001.0
2005-03-31 16:50:00,1.21085,1.21097,1.21033,1.21077,106099999.0
2005-03-31 16:51:00,1.21094,1.21097,1.21064,1.21066,172700000.0
2005-03-31 16:52:00,1.21067,1.21082,1.21059,1.21061,185100001.0
2005-03-31 16:53:00,1.21066,1.21066,1.20978,1.20978,127499999.0
2005-03-31 16:54:00,1.21001,1.21007,1.20977,1.20992,117200001.0
2005-03-31 16:55:00,1.21014,1.21031,1.21007,1.21007,97499998.0
2005-03-31 16:56:00,1.21017,1.2102,1.20941,1.20941,60600001.0
2005-03-31 16:57:00,1.20932,1.20944,1.20898,1.20916,111000001.0
2005-03-31 16:58:00,1.20962,1.21039,1.20962,1.21039,44500000.0
2005-03-31 16:59:00,1.2106,1.21072,1.20913,1.20919,38000000.0
2005-03-31 17:00:00,1.20943,1.20956,1.20926,1.20956,71100000.0
2005-03-31 17:01:00,1.20935,1.20999,1.20935,1.20987,72500002.0
2005-03-31 17:02:00,1.2093,1.2093,1.20813,1.20813,75100002.0
2005-03-31 17:03:00,1.20804,1.20855,1.20804,1.20827,149399999.0
2005-03-31 17:04:00,1.20837,1.20846,1.20818,1.20825,93100000.0
2005-03-31 17:05:00,1.20843,1.20852,1.20833,1.20852,182200000.0
2005-03-31 17:06:00,1.2083,1.20864,1.20829,1.20845,124799999.0
2005-03-31 17:07:00,1.20843,1.20932,1.20843,1.20929,146499998.0
2005-03-31 17:08:00,1.20935,1.20995,1.20935,1.20995,115000001.0
2005-03-31 17:09:00,1.20967,1.20991,1.20933,1.20941,90000000.0
2005-03-31 17:10:00,1.20949,1.20968,1.20931,1.20968,107100001.0
2005-03-31 17:11:00,1.2101,1.21066,1.2101,1.21034,104500003.0
2005-03-31 17:12:00,1.2102,1.2105,1.2101,1.2105,151900002.0
2005-03-31 17:13:00,1.21035,1.21069,1.21026,1.21066,140499999.0
2005-03-31 17:14:00,1.21018,1.21027,1.20975,1.20984,113599998.0
2005-03-31 17:15:00,1.20958,1.2097,1.20937,1.20955,143799997.0
2005-03-31 17:16:00,1.20933,1.20983,1.20933,1.20983,88899999.0
2005-03-31 17:17:00,1.21002,1.2102,1.20978,1.21012,103999999.0
2005-03-31 17:18:00,1.21012,1.2102,1.20985,1.20985,176300000.0
2005-03-31 17:19:00,1.20987,1.21034,1.20977,1.21034,88799999.0
2005-03-31 17:20:00,1.21035,1.21102,1.21035,1.21102,197900004.0
2005-03-31 17:21:00,1.21085,1.21109,1.21069,1.21081,108600000.0
2005-03-31 17:22:00,1.21054,1.21054,1.21004,1.21013,127299998.0
2005-03-31 17:23:00,1.21005,1.21019,1.20991,1.21019,183599999.0
2005-03-31 17:24:00,1.21018,1.21029,1.21006,1.21023,51900000.0
2005-03-31 17:25:00,1.21018,1.21041,1.21013,1.21037,114099997.0
2005-03-31 17:26:00,1.21013,1.21028,1.20995,1.21014,48499999.0
2005-03-31 17:27:00,1.21012,1.21018,1.20945,1.20969,199599999.0
2005-03-31 17:28:00,1.20953,1.2098,1.20945,1.20954,189200005.0
2005-03-31 17:29:00,1.20938,1.20973,1.20928,1.20958,33800000.0
2005-03-31 17:30:00,1.20955,1.20981,1.20951,1.20973,131900002.0
2005-03-31 17:31:00,1.20968,1.20992,1.20963,1.20992,64899999.0
2005-03-31 17:32:00,1.20972,1.20993,1.20959,1.20976,81199999.0
2005-03-31 17:33:00,1.20964,1.2097,1.2094,1.2094,164800000.0
2005-03-31 17:34:00,1.20936,1.2095,1.2092,1.20934,85500000.0
2005-03-31 17:35:00,1.2093,1.20945,1.20883,1.20887,106499998.0
2005-03-31 17:36:00,1.20905,1.20905,1.20826,1.2085,137900002.0
2005-03-31 17:37:00,1.20865,1.20879,1.20836,1.20878,141199998.0
2005-03-31 17:38:00,1.20882,1.20889,1.20844,1.20863,87199998.0
2005-03-31 17:39:00,1.20882,1.20886,1.20831,1.20857,200000002.0
2005-03-31 17:40:00,1.20853,1.20861,1.20839,1.20858,83000000.0
2005-03-31 17:41:00,1.20838,1.20881,1.20832,1.20881,182900001.0
2005-03-31 17:42:00,1.20885,1.20893,1.20848,1.20868,109600000.0
2005-03-31 17:43:00,1.20871,1.20899,1.20871,1.20882,101800000.0
2005-03-31 17:44:00,1.20902,1.20915,1.20887,1.20914,81000001.0
2005-03-31 17:45:00,1.20945,1.20958,1.2093,1.20958,76100000.0
2005-03-31 17:46:00,1.20945,1.20966,1.20934,1.2094,101800000.0
2005-03-31 17:47:00,1.20938,1.20968,1.20931,1.20966,125199996.0
2005-03-31 17:48:00,1.20937,1.2096,1.20931,1.2096,162800004.0
2005-03-31 17:49:00,1.20949,1.20967,1.2091,1.20923,76100002.0
2005-03-31 17:50:00,1.20905,1.20935,1.20893,1.20906,126399999.0
2005-03-31 17:51:00,1.20923,1.20923,1.20836,1.20874,121900000.0
2005-03-31 17:52:00,1.20896,1.20928,1.20896,1.20923,109099999.0
2005-03-31 17:53:00,1.20902,1.20941,1.20901,1.20925,161900000.0
2005-03-31 17:54:00,1.20927,1.20928,1.20891,1.2092,198700003.0
2005-03-31 17:55:00,1.20927,1.20928,1.20865,1.20865,77400000.0
2005-03-31 17:56:00,1.20877,1.20917,1.20861,1.20917,149199999.0
2005-03-31 17:57:00,1.20912,1.2092,1.20881,1.20897,162900002.0
2005-03-31 17:58:00,1.20884,1.20914,1.20864,1.209,77300001.0
2005-03-31 17:59:00,1.209,1.20918,1.20899,1.20909,77800001.0
2005-03-31 18:00:00,1.20917,1.2093,1.20891,1.20919,112900000.0
2005-03-31 18:01:00,1.20892,1.20984,1.20892,1.20966,671799999.0
2005-03-31 18:02:00,1.20974,1.20994,1.20962,1.20967,720100001.0
2005-03-31 18:03:00,1.20965,1.21011,1.2096,1.20985,777699997.0
2005-03-31 18:04:00,1.2097,1.20996,1.20932,1.20964,706399999.0
2005-03-31 18:05:00,1.20972,1.20983,1.20918,1.20955,999800006.0
2005-03-31 18:06:00,1.2095,1.20996,1.20933,1.20996,678300007.0
2005-03-31 18:07:00,1.20994,1.21028,1.20956,1.21011,1068100006.0
2005-03-31 18:08:00,1.21,1.21024,1.20944,1.2099,876900001.0
2005-03-31 18:09:00,1.20983,1.21011,1.20957,1.20988,585090005.0
2005-03-31 18:10:00,1.2096,1.20969,1.20917,1.20942,838999992.0
2005-03-31 18:11:00,1.2094,1.20965,1.20911,1.20965,806899997.0
2005-03-31 18:12:00,1.20965,1.20968,1.2093,1.20947,99200001.0
2005-03-31 18:13:00,1.20945,1.20963,1.20925,1.2095,315599998.0
2005-03-31 18:14:00,1.20921,1.20953,1.20913,1.2095,511100000.0
2005-03-31 18:15:00,1.20947,1.20967,1.20932,1.20954,784900002.0
2005-03-31 18:16:00,1.20949,1.20978,1.20901,1.20967,436000001.0
2005-03-31 18:17:00,1.20983,1.21009,1.20959,1.21008,878900009.0
2005-03-31 18:18:00,1.20994,1.21007,1.20953,1.20988,486200001.0
2005-03-31 18:19:00,1.21001,1.21026,1.20993,1.21026,188699999.0
2005-03-31 18:20:00,1.2102,1.21039,1.21001,1.21025,687999997.0
2005-03-31 18:21:00,1.2103,1.21073,1.21029,1.21046,203100003.0
2005-03-31 18:22:00,1.21067,1.21077,1.20981,1.20983,284300001.0
2005-03-31 18:23:00,1.21049,1.21054,1.20997,1.21047,372999999.0
2005-03-31 18:24:00,1.21029,1.21058,1.21021,1.21025,676600001.0
2005-03-31 18:25:00,1.21016,1.2103,1.20963,1.20988,450700000.0
2005-03-31 18:26:00,1.20983,1.21002,1.2094,1.20952,880300000.0
2005-03-31 18:27:00,1.20953,1.20968,1.2094,1.20951,567900006.0
2005-03-31 18:28:00,1.20954,1.20954,1.20903,1.20918,421399998.0
2005-03-31 18:29:00,1.20915,1.20946,1.20907,1.20931,389200000.0
2005-03-31 18:30:00,1.20939,1.20962,1.20883,1.20883,1047800015.0
2005-03-31 18:31:00,1.20943,1.20948,1.20909,1.20941,525899997.0
2005-03-31 18:32:00,1.20937,1.20947,1.20895,1.2093,447199997.0
2005-03-31 18:33:00,1.20937,1.20953,1.20914,1.20948,440100001.0
2005-03-31 18:34:00,1.20944,1.20951,1.2091,1.20946,362800000.0
2005-03-31 18:35:00,1.20931,1.20954,1.20909,1.20935,526300000.0
2005-03-31 18:36:00,1.20918,1.20945,1.20904,1.20918,263399997.0
2005-03-31 18:37:00,1.20915,1.20932,1.20888,1.20888,84300000.0
2005-03-31 18:38:00,1.20899,1.20937,1.20895,1.20899,203400000.0
2005-03-31 18:39:00,1.20928,1.20946,1.20915,1.20926,182700000.0
2005-03-31 18:40:00,1.20921,1.2093,1.20872,1.20872,770600007.0
2005-03-31 18:41:00,1.20886,1.20909,1.20862,1.20879,293699996.0
2005-03-31 18:42:00,1.2087,1.20893,1.20835,1.2089,511600002.0
2005-03-31 18:43:00,1.20872,1.20893,1.20858,1.20875,485200001.0
2005-03-31 18:44:00,1.20871,1.20907,1.20845,1.20883,218300001.0
2005-03-31 18:45:00,1.20897,1.20917,1.20897,1.20917,602200002.0
2005-03-31 18:46:00,1.20904,1.2091,1.20874,1.20887,292500001.0
2005-03-31 18:47:00,1.20877,1.20891,1.20874,1.20883,109900001.0
2005-03-31 18:48:00,1.20895,1.20905,1.20883,1.20905,91500001.0
2005-03-31 18:49:00,1.20915,1.20922,1.20907,1.20911,71599998.0
2005-03-31 18:50:00,1.20922,1.2093,1.20902,1.20925,156200002.0
2005-03-31 18:51:00,1.2094,1.20942,1.20873,1.20901,166600000.0
2005-03-31 18:52:00,1.20917,1.20929,1.20888,1.20896,132900003.0
2005-03-31 18:53:00,1.20899,1.20914,1.20878,1.2089,410100004.0
2005-03-31 18:54:00,1.20887,1.20894,1.20862,1.20882,216999999.0
2005-03-31 18:55:00,1.20898,1.20909,1.20868,1.20884,569600004.0
2005-03-31 18:56:00,1.20884,1.20909,1.20857,1.20889,295799998.0
2005-03-31 18:57:00,1.20903,1.20927,1.20871,1.20905,378600003.0
2005-03-31 18:58:00,1.20907,1.20957,1.20899,1.20936,133199999.0
2005-03-31 18:59:00,1.20933,1.20947,1.20872,1.20896,717600000.0
2005-03-31 19:00:00,1.20901,1.20941,1.20889,1.2094,310900001.0
2005-03-31 19:01:00,1.20935,1.20941,1.20903,1.20911,144900000.0
2005-03-31 19:02:00,1.20923,1.2096,1.20901,1.20941,185999999.0
2005-03-31 19:03:00,1.20913,1.20935,1.20896,1.20935,385899997.0
2005-03-31 19:04:00,1.20914,1.20937,1.20884,1.20884,215700000.0
2005-03-31 19:05:00,1.20885,1.20924,1.20864,1.20893,438699997.0
2005-03-31 19:06:00,1.20893,1.20903,1.20859,1.20872,502600003.0
2005-03-31 19:07:00,1.20915,1.20928,1.2091,1.20928,119900000.0
2005-03-31 19:08:00,1.20918,1.20931,1.20857,1.20903,551899999.0
2005-03-31 19:09:00,1.20915,1.20921,1.20878,1.2089,617600000.0
2005-03-31 19:10:00,1.20897,1.20912,1.20891,1.20894,133000002.0
2005-03-31 19:11:00,1.20907,1.20909,1.20857,1.20902,358900002.0
2005-03-31 19:12:00,1.20873,1.20898,1.2087,1.20895,188600000.0
2005-03-31 19:13:00,1.20869,1.20899,1.20863,1.2087,142300005.0
2005-03-31 19:14:00,1.20869,1.20907,1.20869,1.20897,297300001.0
2005-03-31 19:15:00,1.20896,1.20916,1.20875,1.20894,513600003.0
2005-03-31 19:16:00,1.20895,1.20907,1.20873,1.20895,364399996.0
2005-03-31 19:17:00,1.20895,1.20904,1.20853,1.2086,282500002.0
2005-03-31 19:18:00,1.20885,1.20909,1.20866,1.20888,509899999.0
2005-03-31 19:19:00,1.20882,1.20892,1.20871,1.20883,111600000.0
2005-03-31 19:20:00,1.20857,1.20913,1.20832,1.20907,172300003.0
2005-03-31 19:21:00,1.2091,1.2092,1.20868,1.2092,150600001.0
2005-03-31 19:22:00,1.20903,1.20913,1.20854,1.20854,260800003.0
2005-03-31 19:23:00,1.20897,1.20907,1.2085,1.20884,114400000.0
2005-03-31 19:24:00,1.20882,1.20884,1.20854,1.20875,58900000.0
2005-03-31 19:25:00,1.20882,1.2089,1.20856,1.20878,166200001.0
2005-03-31 19:26:00,1.20878,1.20894,1.20862,1.20894,98900001.0
2005-03-31 19:27:00,1.20893,1.2091,1.20863,1.2088,346400000.0
2005-03-31 19:28:00,1.20876,1.20906,1.20871,1.20895,136900001.0
2005-03-31 19:29:00,1.2087,1.20905,1.20864,1.20885,72400000.0
2005-03-31 19:30:00,1.20898,1.20905,1.20862,1.20875,209799997.0
2005-03-31 19:31:00,1.20878,1.20893,1.2087,1.2089,68400000.0
2005-03-31 19:32:00,1.20863,1.20909,1.2086,1.20909,57800000.0
2005-03-31 19:33:00,1.20882,1.20904,1.20861,1.2088,339200001.0
2005-03-31 19:34:00,1.20882,1.20907,1.20872,1.20903,98999998.0
2005-03-31 19:35:00,1.2089,1.20894,1.20856,1.20867,54300000.0
2005-03-31 19:36:00,1.20838,1.20854,1.20814,1.20849,176000005.0
2005-03-31 19:37:00,1.20876,1.20879,1.20847,1.20876,492000003.0
2005-03-31 19:38:00,1.20873,1.20916,1.20859,1.20877,148100002.0
2005-03-31 19:39:00,1.2086,1.20899,1.20833,1.20874,407500000.0
2005-03-31 19:40:00,1.20886,1.20891,1.20852,1.20878,205000003.0
2005-03-31 19:41:00,1.20858,1.20895,1.20857,1.20882,140600001.0
2005-03-31 19:42:00,1.20891,1.20919,1.20879,1.20913,187900003.0
2005-03-31 19:43:00,1.20918,1.20918,1.20876,1.20899,209999999.0
2005-03-31 19:44:00,1.20883,1.20905,1.20874,1.2089,60400000.0
2005-03-31 19:45:00,1.2089,1.20915,1.20865,1.20915,93300001.0
2005-03-31 19:46:00,1.20902,1.2092,1.20862,1.209,124300001.0
2005-03-31 19:47:00,1.20925,1.20935,1.20893,1.20935,104900000.0
2005-03-31 19:48:00,1.20933,1.20941,1.20921,1.20927,213899996.0
2005-03-31 19:49:00,1.20917,1.20937,1.20915,1.20918,201899999.0
2005-03-31 19:50:00,1.20919,1.20924,1.20893,1.20903,173699998.0
2005-03-31 19:51:00,1.20897,1.20926,1.20889,1.20921,205300003.0
2005-03-31 19:52:00,1.20926,1.2093,1.20908,1.20908,161300001.0
2005-03-31 19:53:00,1.20943,1.20949,1.20909,1.20923,201399998.0
2005-03-31 19:54:00,1.20906,1.20908,1.20892,1.20892,61999998.0
2005-03-31 19:55:00,1.2091,1.20917,1.20892,1.20896,129699999.0
2005-03-31 19:56:00,1.20917,1.20917,1.20874,1.20895,299299999.0
2005-03-31 19:57:00,1.20901,1.20924,1.20897,1.20921,164800001.0
2005-03-31 19:58:00,1.20914,1.20923,1.20886,1.20923,130999999.0
2005-03-31 19:59:00,1.20913,1.20939,1.20912,1.20935,114999999.0
2005-03-31 20:00:00,1.2092,1.20944,1.20903,1.20929,57300000.0
2005-03-31 20:01:00,1.20928,1.20944,1.20918,1.20933,155500000.0
2005-03-31 20:02:00,1.20932,1.20941,1.20912,1.2093,94800001.0
2005-03-31 20:03:00,1.20874,1.20914,1.20874,1.20892,517900007.0
2005-03-31 20:04:00,1.20929,1.20934,1.20879,1.20921,240600002.0
2005-03-31 20:05:00,1.20924,1.20928,1.2091,1.20923,137999998.0
2005-03-31 20:06:00,1.20931,1.20932,1.20902,1.20902,93200000.0
2005-03-31 20:07:00,1.20925,1.20934,1.20885,1.20913,203599998.0
2005-03-31 20:08:00,1.20911,1.20924,1.20864,1.20877,369700001.0
2005-03-31 20:09:00,1.20912,1.20939,1.20887,1.20935,217500001.0
2005-03-31 20:10:00,1.20917,1.20917,1.20878,1.20898,112100002.0
2005-03-31 20:11:00,1.2091,1.20937,1.20906,1.20933,155400001.0
2005-03-31 20:12:00,1.20924,1.20924,1.20872,1.20913,579900007.0
2005-03-31 20:13:00,1.20916,1.20935,1.20894,1.20928,199599999.0
2005-03-31 20:14:00,1.20927,1.20939,1.20914,1.20918,106599999.0
2005-03-31 20:15:00,1.20918,1.20939,1.20879,1.20921,565599994.0
2005-03-31 20:16:00,1.20909,1.20941,1.20895,1.20937,679600003.0
2005-03-31 20:17:00,1.20921,1.20934,1.20905,1.20911,335900001.0
2005-03-31 20:18:00,1.20924,1.20933,1.20904,1.20919,180800003.0
2005-03-31 20:19:00,1.20919,1.20932,1.20904,1.20931,101499998.0
2005-03-31 20:20:00,1.20922,1.2095,1.20914,1.20943,531000000.0
2005-03-31 20:21:00,1.20934,1.20957,1.20911,1.20948,493900003.0
2005-03-31 20:22:00,1.20936,1.20948,1.20897,1.20939,358200003.0
2005-03-31 20:23:00,1.2094,1.20956,1.20923,1.20926,487600001.0
2005-03-31 20:24:00,1.20932,1.20938,1.20901,1.20936,458100006.0
2005-03-31 20:25:00,1.2094,1.20945,1.20899,1.20912,129800001.0
2005-03-31 20:26:00,1.20894,1.20905,1.20846,1.20846,223600002.0
2005-03-31 20:27:00,1.20902,1.20923,1.2088,1.20917,202800001.0
2005-03-31 20:28:00,1.20899,1.20909,1.20888,1.20905,649700003.0
2005-03-31 20:29:00,1.20919,1.20931,1.20893,1.20914,516499996.0
2005-03-31 20:30:00,1.20916,1.2093,1.20885,1.20895,282200002.0
2005-03-31 20:31:00,1.20912,1.20938,1.20904,1.20925,416100004.0
2005-03-31 20:32:00,1.20927,1.20973,1.20888,1.20973,194400001.0
2005-03-31 20:33:00,1.2091,1.20926,1.20895,1.20926,278700000.0
2005-03-31 20:34:00,1.20915,1.20934,1.20906,1.20923,139800000.0
2005-03-31 20:35:00,1.20933,1.20947,1.20908,1.20924,87399999.0
2005-03-31 20:36:00,1.20918,1.20938,1.20886,1.20937,393700001.0
2005-03-31 20:37:00,1.20916,1.20931,1.20903,1.2091,241600002.0
2005-03-31 20:38:00,1.20937,1.20942,1.20896,1.20897,278100001.0
2005-03-31 20:39:00,1.20928,1.20962,1.20924,1.20955,484500004.0
2005-03-31 20:40:00,1.20964,1.20965,1.20911,1.20922,433000004.0
2005-03-31 20:41:00,1.2092,1.20925,1.20888,1.20923,553800000.0
2005-03-31 20:42:00,1.20905,1.20925,1.20872,1.20917,414100002.0
2005-03-31 20:43:00,1.20917,1.20917,1.20893,1.20917,272700001.0
2005-03-31 20:44:00,1.20918,1.20939,1.20915,1.20939,60600000.0
2005-03-31 20:45:00,1.20907,1.20926,1.20891,1.20918,191000000.0
2005-03-31 20:46:00,1.2088,1.20918,1.20871,1.20905,161099998.0
2005-03-31 20:47:00,1.20909,1.20911,1.20875,1.20904,202400001.0
2005-03-31 20:48:00,1.209,1.20929,1.209,1.20929,85699999.0
2005-03-31 20:49:00,1.20935,1.20935,1.20902,1.20927,350899996.0
2005-03-31 20:50:00,1.20889,1.2092,1.20889,1.2092,166500000.0
2005-03-31 20:51:00,1.20914,1.20923,1.20892,1.20923,79800001.0
2005-03-31 20:52:00,1.209,1.20919,1.20896,1.2091,135100002.0
2005-03-31 20:53:00,1.20913,1.20924,1.20897,1.20904,240199998.0
2005-03-31 20:54:00,1.2093,1.20933,1.20893,1.2091,488400001.0
2005-03-31 20:55:00,1.20927,1.20956,1.20883,1.20947,131599999.0
2005-03-31 20:56:00,1.20963,1.20972,1.20894,1.20971,477100001.0
2005-03-31 20:57:00,1.20972,1.20976,1.20943,1.20958,333799999.0
2005-03-31 20:58:00,1.20947,1.20962,1.2089,1.20924,285100003.0
2005-03-31 20:59:00,1.20934,1.20949,1.20896,1.20946,311200001.0
2005-03-31 21:00:00,1.20946,1.2095,1.20901,1.20901,993800001.0
2005-03-31 21:01:00,1.20933,1.20936,1.20908,1.20918,485500003.0
2005-03-31 21:02:00,1.20908,1.2092,1.20893,1.20914,141900002.0
2005-03-31 21:03:00,1.20935,1.20939,1.20912,1.20928,643800002.0
2005-03-31 21:04:00,1.20925,1.20939,1.20867,1.20911,759000003.0
2005-03-31 21:05:00,1.20917,1.20925,1.20887,1.20897,932699996.0
2005-03-31 21:06:00,1.20899,1.20902,1.20862,1.20886,68100000.0
2005-03-31 21:07:00,1.20899,1.20906,1.20861,1.20884,599899992.0
2005-03-31 21:08:00,1.20887,1.20925,1.2088,1.20925,185700001.0
2005-03-31 21:09:00,1.20878,1.20905,1.20859,1.20903,42100000.0
2005-03-31 21:10:00,1.20899,1.20905,1.20868,1.20903,334300003.0
2005-03-31 21:11:00,1.2091,1.20917,1.20844,1.20844,311700001.0
2005-03-31 21:12:00,1.20913,1.20916,1.20882,1.20893,323000000.0
2005-03-31 21:13:00,1.20891,1.20905,1.20847,1.20871,367500001.0
2005-03-31 21:14:00,1.209,1.209,1.20863,1.20896,297700000.0
2005-03-31 21:15:00,1.20882,1.20882,1.2085,1.20868,104700001.0
2005-03-31 21:16:00,1.20884,1.20898,1.20874,1.20893,176999997.0
2005-03-31 21:17:00,1.2089,1.2089,1.20871,1.20876,73499998.0
2005-03-31 21:18:00,1.20892,1.209,1.2088,1.20889,137199995.0
2005-03-31 21:19:00,1.20869,1.20897,1.20869,1.20883,147900000.0
2005-03-31 21:20:00,1.20876,1.20909,1.20872,1.209,191899997.0
2005-03-31 21:21:00,1.20888,1.20888,1.20812,1.20857,35400000.0
2005-03-31 21:22:00,1.20854,1.20886,1.20846,1.20886,155300001.0
2005-03-31 21:23:00,1.20866,1.20877,1.20848,1.20856,67200002.0
2005-03-31 21:24:00,1.20868,1.20894,1.20853,1.20888,94300001.0
2005-03-31 21:25:00,1.209,1.20902,1.2084,1.20893,129500002.0
2005-03-31 21:26:00,1.20881,1.20902,1.20875,1.20883,150400003.0
2005-03-31 21:27:00,1.20862,1.20873,1.20838,1.20838,233900001.0
2005-03-31 21:28:00,1.20887,1.20908,1.20879,1.20895,310800000.0
2005-03-31 21:29:00,1.20873,1.20906,1.20872,1.20898,305599992.0
2005-03-31 21:30:00,1.209,1.2091,1.20879,1.20898,180000001.0
2005-03-31 21:31:00,1.20892,1.209,1.20876,1.20883,98700001.0
2005-03-31 21:32:00,1.20889,1.20908,1.20872,1.20885,230599999.0
2005-03-31 21:33:00,1.20906,1.20923,1.20893,1.20894,191700000.0
2005-03-31 21:34:00,1.20892,1.20899,1.20863,1.20889,107400001.0
2005-03-31 21:35:00,1.20893,1.20935,1.20891,1.20935,96200002.0
2005-03-31 21:36:00,1.20934,1.20934,1.20819,1.20819,91700000.0
2005-03-31 21:37:00,1.20857,1.20902,1.20844,1.20902,105199999.0
2005-03-31 21:38:00,1.20919,1.20927,1.20903,1.20905,133000000.0
2005-03-31 21:39:00,1.20916,1.20937,1.20897,1.20915,367400008.0
2005-03-31 21:40:00,1.20916,1.20925,1.20888,1.20918,203400000.0
2005-03-31 21:41:00,1.20919,1.20925,1.20902,1.20905,120400000.0
2005-03-31 21:42:00,1.20909,1.2092,1.20895,1.20912,110700000.0
2005-03-31 21:43:00,1.20912,1.20931,1.2091,1.2091,116300000.0
2005-03-31 21:44:00,1.20941,1.20941,1.20906,1.20908,153199998.0
2005-03-31 21:45:00,1.20908,1.20922,1.209,1.20905,176500001.0
2005-03-31 21:46:00,1.20917,1.20928,1.2091,1.20912,138000000.0
2005-03-31 21:47:00,1.20916,1.20972,1.20907,1.20942,174499997.0
2005-03-31 21:48:00,1.20948,1.20949,1.20913,1.20933,101300001.0
2005-03-31 21:49:00,1.20925,1.20951,1.20919,1.20951,39300001.0
2005-03-31 21:50:00,1.20942,1.20942,1.20915,1.20937,41400000.0
2005-03-31 21:51:00,1.2094,1.20963,1.20936,1.20946,229100004.0
2005-03-31 21:52:00,1.20933,1.20962,1.20928,1.20958,98800002.0
2005-03-31 21:53:00,1.20946,1.20957,1.20939,1.20939,131100000.0
2005-03-31 21:54:00,1.20956,1.20975,1.20939,1.20959,132500000.0
2005-03-31 21:55:00,1.20965,1.20981,1.20959,1.20978,56500000.0
2005-03-31 21:56:00,1.20975,1.20983,1.20933,1.20933,103799999.0
2005-03-31 21:57:00,1.2097,1.20995,1.20957,1.20957,100400001.0
2005-03-31 21:58:00,1.20978,1.20999,1.20967,1.2099,70700000.0
2005-03-31 21:59:00,1.20968,1.20992,1.20965,1.20985,143699998.0
2005-03-31 22:00:00,1.20976,1.20976,1.20922,1.20941,177700000.0
2005-03-31 22:01:00,1.20925,1.20936,1.20905,1.2093,199900005.0
2005-03-31 22:02:00,1.20918,1.20946,1.20895,1.20935,296800003.0
2005-03-31 22:03:00,1.20919,1.20951,1.20915,1.20937,209899999.0
2005-03-31 22:04:00,1.20937,1.2094,1.20914,1.20923,176300002.0
2005-03-31 22:05:00,1.20935,1.20944,1.20888,1.2092,135100003.0
2005-03-31 22:06:00,1.20944,1.20966,1.20916,1.20952,254700000.0
2005-03-31 22:07:00,1.20953,1.20963,1.20935,1.20963,105800001.0
2005-03-31 22:08:00,1.20955,1.20962,1.20929,1.20935,150700002.0
2005-03-31 22:09:00,1.20924,1.20949,1.20906,1.20935,136000000.0
2005-03-31 22:10:00,1.20917,1.20938,1.20917,1.20934,116400000.0
2005-03-31 22:11:00,1.209,1.20923,1.20897,1.20918,95399999.0
2005-03-31 22:12:00,1.20901,1.20924,1.20896,1.20908,271999997.0
2005-03-31 22:13:00,1.20925,1.20938,1.20903,1.20923,91599998.0
2005-03-31 22:14:00,1.20923,1.2094,1.20898,1.20937,174100005.0
2005-03-31 22:15:00,1.20947,1.20947,1.2091,1.20945,66600000.0
2005-03-31 22:16:00,1.20953,1.20953,1.20908,1.20928,160800002.0
2005-03-31 22:17:00,1.20913,1.20949,1.20906,1.20949,149999997.0
2005-03-31 22:18:00,1.20925,1.20925,1.20854,1.20855,124500003.0
2005-03-31 22:19:00,1.20882,1.2094,1.20882,1.20937,72000000.0
2005-03-31 22:20:00,1.20925,1.20945,1.20909,1.2093,128299999.0
2005-03-31 22:21:00,1.20935,1.20935,1.20883,1.20883,196600000.0
2005-03-31 22:22:00,1.20912,1.20933,1.20911,1.20931,35400000.0
2005-03-31 22:23:00,1.2094,1.20944,1.20908,1.20908,75200000.0
2005-03-31 22:24:00,1.20893,1.20934,1.20892,1.20921,119799999.0
2005-03-31 22:25:00,1.209,1.20908,1.20884,1.20896,68500000.0
2005-03-31 22:26:00,1.20898,1.20925,1.20891,1.20902,245899996.0
2005-03-31 22:27:00,1.20905,1.20922,1.20896,1.20905,347700001.0
2005-03-31 22:28:00,1.20897,1.20914,1.20891,1.20914,125499998.0
2005-03-31 22:29:00,1.20893,1.20893,1.2085,1.20886,157800002.0
2005-03-31 22:30:00,1.20842,1.20895,1.20842,1.20895,37300000.0
2005-03-31 22:31:00,1.20907,1.20907,1.20869,1.20869,68600002.0
2005-03-31 22:32:00,1.20863,1.20899,1.20851,1.20874,85200000.0
2005-03-31 22:33:00,1.20873,1.20913,1.20866,1.20913,131599998.0
2005-03-31 22:34:00,1.20883,1.20907,1.20841,1.20895,222900001.0
2005-03-31 22:35:00,1.20905,1.20927,1.20887,1.20902,173000001.0
2005-03-31 22:36:00,1.20908,1.20931,1.20898,1.20931,78000000.0
2005-03-31 22:37:00,1.20915,1.20921,1.20901,1.20903,25500000.0
2005-03-31 22:38:00,1.20932,1.20943,1.20896,1.20918,105000001.0
2005-03-31 22:39:00,1.20918,1.20937,1.20905,1.20923,83400000.0
2005-03-31 22:40:00,1.2092,1.20925,1.20883,1.20902,108300001.0
2005-03-31 22:41:00,1.2092,1.20921,1.20906,1.20915,139100000.0
2005-03-31 22:42:00,1.20905,1.2093,1.20896,1.20926,102299997.0
2005-03-31 22:43:00,1.20924,1.20933,1.20903,1.20925,317900002.0
2005-03-31 22:44:00,1.20887,1.20911,1.20874,1.20884,190900001.0
2005-03-31 22:45:00,1.20895,1.20902,1.20878,1.20902,157000002.0
2005-03-31 22:46:00,1.20874,1.20902,1.20861,1.20898,37700001.0
2005-03-31 22:47:00,1.20894,1.20904,1.20883,1.20888,51100000.0
2005-03-31 22:48:00,1.20882,1.2089,1.20864,1.20883,56700000.0
2005-03-31 22:49:00,1.20897,1.20905,1.20868,1.20874,61000000.0
2005-03-31 22:50:00,1.20833,1.20896,1.20833,1.20896,82799999.0
2005-03-31 22:51:00,1.2091,1.20917,1.20891,1.20891,41900001.0
2005-03-31 22:52:00,1.20909,1.20909,1.20874,1.20892,125299999.0
2005-03-31 22:53:00,1.2091,1.20922,1.20872,1.20872,107700001.0
2005-03-31 22:54:00,1.20885,1.20912,1.20879,1.20909,125500001.0
2005-03-31 22:55:00,1.20893,1.20915,1.20877,1.209,152000004.0
2005-03-31 22:56:00,1.20905,1.20912,1.20882,1.20912,211199996.0
2005-03-31 22:57:00,1.20887,1.20892,1.20866,1.20874,108599999.0
2005-03-31 22:58:00,1.20891,1.20896,1.20861,1.20882,90299999.0
2005-03-31 22:59:00,1.20872,1.20891,1.20859,1.2088,84500002.0
2005-03-31 23:00:00,1.20868,1.20914,1.20865,1.20908,114500001.0
2005-03-31 23:01:00,1.20904,1.20916,1.20892,1.20916,96699998.0
2005-03-31 23:02:00,1.20911,1.20917,1.20869,1.20886,113799998.0
2005-03-31 23:03:00,1.20916,1.2092,1.20898,1.20898,108500002.0
2005-03-31 23:04:00,1.20893,1.20904,1.20869,1.20869,164300002.0
2005-03-31 23:05:00,1.20874,1.20885,1.20853,1.20866,168099996.0
2005-03-31 23:06:00,1.20888,1.20897,1.2088,1.20886,119700001.0
2005-03-31 23:07:00,1.20905,1.20923,1.20886,1.20923,138799999.0
2005-03-31 23:08:00,1.209,1.20917,1.20877,1.20916,109199999.0
2005-03-31 23:09:00,1.20865,1.20893,1.20855,1.20867,35700000.0
2005-03-31 23:10:00,1.20911,1.20911,1.2088,1.20901,67800001.0
2005-03-31 23:11:00,1.20883,1.20896,1.20868,1.20896,187200000.0
2005-03-31 23:12:00,1.20875,1.20892,1.20869,1.20869,41600001.0
2005-03-31 23:13:00,1.2087,1.2089,1.20863,1.2089,62400000.0
2005-03-31 23:14:00,1.20902,1.20908,1.20869,1.20885,100000000.0
2005-03-31 23:15:00,1.20895,1.20904,1.20881,1.20881,57899999.0
2005-03-31 23:16:00,1.20863,1.20891,1.20848,1.2088,101100001.0
2005-03-31 23:17:00,1.20876,1.20887,1.20868,1.20868,77700000.0
2005-03-31 23:18:00,1.20871,1.2089,1.20862,1.20871,63400000.0
2005-03-31 23:19:00,1.20872,1.20903,1.20865,1.20892,93499999.0
2005-03-31 23:20:00,1.20877,1.20884,1.20869,1.20884,184700002.0
2005-03-31 23:21:00,1.20857,1.20881,1.2085,1.2086,182399999.0
2005-03-31 23:22:00,1.20851,1.20865,1.20844,1.20854,138900002.0
2005-03-31 23:23:00,1.20868,1.20881,1.20856,1.20856,127399999.0
2005-03-31 23:24:00,1.20856,1.2088,1.20851,1.20871,42000001.0
2005-03-31 23:25:00,1.20878,1.20878,1.20852,1.20852,132499996.0
2005-03-31 23:26:00,1.20863,1.20884,1.20856,1.20881,121500001.0
2005-03-31 23:27:00,1.20863,1.20899,1.2086,1.20897,132300001.0
2005-03-31 23:28:00,1.20886,1.20907,1.2087,1.20902,149300001.0
2005-03-31 23:29:00,1.20882,1.20905,1.20878,1.20897,174900001.0
2005-03-31 23:30:00,1.20905,1.2097,1.20905,1.2097,174100002.0
2005-03-31 23:31:00,1.20956,1.20956,1.20921,1.20928,132400001.0
2005-03-31 23:32:00,1.20948,1.20989,1.2093,1.20971,104600001.0
2005-03-31 23:33:00,1.20964,1.20967,1.20949,1.20953,116900000.0
2005-03-31 23:34:00,1.20955,1.20966,1.20943,1.20954,96700001.0
2005-03-31 23:35:00,1.20939,1.20964,1.20939,1.20945,107400003.0
2005-03-31 23:36:00,1.20938,1.20961,1.20928,1.20937,101100001.0
2005-03-31 23:37:00,1.2092,1.20937,1.20898,1.20908,150900001.0
2005-03-31 23:38:00,1.2091,1.20931,1.2091,1.20921,50799999.0
2005-03-31 23:39:00,1.20926,1.20938,1.20922,1.20928,69100000.0
2005-03-31 23:40:00,1.2094,1.20951,1.20924,1.2094,116200002.0
2005-03-31 23:41:00,1.20932,1.2094,1.20917,1.20924,113500003.0
2005-03-31 23:42:00,1.20947,1.20947,1.2091,1.2093,63400002.0
2005-03-31 23:43:00,1.20923,1.20967,1.20923,1.20962,106100002.0
2005-03-31 23:44:00,1.20948,1.20963,1.20941,1.20947,172400000.0
2005-03-31 23:45:00,1.20992,1.21,1.20969,1.20995,93900000.0
2005-03-31 23:46:00,1.20993,1.21009,1.20988,1.20994,70899999.0
2005-03-31 23:47:00,1.20968,1.20993,1.20965,1.20988,79600000.0
2005-03-31 23:48:00,1.20977,1.20979,1.20938,1.20949,97200000.0
2005-03-31 23:49:00,1.20977,1.20991,1.20966,1.20969,61300000.0
2005-03-31 23:50:00,1.20955,1.20993,1.2095,1.20993,69099998.0
2005-03-31 23:51:00,1.20988,1.20999,1.20975,1.20983,84500000.0
2005-03-31 23:52:00,1.20955,1.20989,1.20944,1.20972,136500000.0
2005-03-31 23:53:00,1.20971,1.20985,1.20963,1.20965,132999999.0
2005-03-31 23:54:00,1.20961,1.20997,1.20956,1.20985,77500000.0
2005-03-31 23:55:00,1.20965,1.20969,1.20944,1.20957,59800000.0
2005-03-31 23:56:00,1.20959,1.20969,1.20953,1.20953,104100001.0
2005-03-31 23:57:00,1.20974,1.20981,1.20964,1.20977,133899998.0
2005-03-31 23:58:00,1.20971,1.2098,1.20957,1.20974,120500001.0
2005-03-31 23:59:00,1.2097,1.20998,1.2097,1.2099,202299999.0
2005-04-01 00:00:00,1.20995,1.2104,1.20995,1.21028,144200001.0
2005-04-01 00:01:00,1.21026,1.21028,1.21003,1.21007,143000000.0
2005-04-01 00:02:00,1.21019,1.21019,1.20992,1.20992,81299999.0
2005-04-01 00:03:00,1.20968,1.21015,1.20967,1.21008,200200001.0
2005-04-01 00:04:00,1.21012,1.21016,1.20978,1.20989,40000000.0
2005-04-01 00:05:00,1.21005,1.21005,1.20973,1.20997,144199998.0
2005-04-01 00:06:00,1.20982,1.21,1.20961,1.20962,125700000.0
2005-04-01 00:07:00,1.2098,1.2101,1.2098,1.21001,131000000.0
2005-04-01 00:08:00,1.21004,1.21021,1.20996,1.21021,56500000.0
2005-04-01 00:09:00,1.21016,1.21031,1.20998,1.21031,86700001.0
2005-04-01 00:10:00,1.2102,1.2102,1.20993,1.21003,96799998.0
2005-04-01 00:11:00,1.21,1.21008,1.20991,1.21001,33899999.0
2005-04-01 00:12:00,1.20988,1.21018,1.20975,1.2098,88000001.0
2005-04-01 00:13:00,1.20973,1.20998,1.20973,1.20988,116400001.0
2005-04-01 00:14:00,1.2099,1.21012,1.2099,1.20997,88000002.0
2005-04-01 00:15:00,1.20989,1.21012,1.20987,1.2101,172200002.0
2005-04-01 00:16:00,1.20986,1.21013,1.20986,1.21011,173699998.0
2005-04-01 00:17:00,1.21007,1.21015,1.20985,1.21015,150400000.0
2005-04-01 00:18:00,1.21003,1.21003,1.20914,1.20937,86199997.0
2005-04-01 00:19:00,1.20963,1.20978,1.20948,1.20969,134099999.0
2005-04-01 00:20:00,1.2098,1.21008,1.20975,1.20988,82199999.0
2005-04-01 00:21:00,1.20992,1.21001,1.20964,1.20987,94199998.0
2005-04-01 00:22:00,1.20974,1.20974,1.20951,1.20959,97300001.0
2005-04-01 00:23:00,1.20975,1.21,1.2096,1.20996,138899998.0
2005-04-01 00:24:00,1.20973,1.20987,1.20958,1.20975,130800003.0
2005-04-01 00:25:00,1.20977,1.20985,1.20954,1.20954,133500002.0
2005-04-01 00:26:00,1.20953,1.20976,1.20953,1.20963,102699998.0
2005-04-01 00:27:00,1.20972,1.20978,1.20961,1.20971,114600002.0
2005-04-01 00:28:00,1.20963,1.20969,1.20927,1.20933,134900000.0
2005-04-01 00:29:00,1.2092,1.20954,1.2092,1.20931,80100001.0
2005-04-01 00:30:00,1.20947,1.20961,1.20926,1.20926,127300000.0
2005-04-01 00:31:00,1.20913,1.20951,1.20912,1.20934,114100001.0
2005-04-01 00:32:00,1.20967,1.20967,1.20927,1.20932,87200001.0
2005-04-01 00:33:00,1.2095,1.20969,1.2095,1.20969,35300000.0
2005-04-01 00:34:00,1.20963,1.20963,1.20934,1.20951,75500000.0
2005-04-01 00:35:00,1.20947,1.20963,1.20931,1.20957,138400005.0
2005-04-01 00:36:00,1.20928,1.20949,1.20888,1.20888,80000001.0
2005-04-01 00:37:00,1.20905,1.20914,1.20891,1.20907,170100002.0
2005-04-01 00:38:00,1.20934,1.20943,1.20924,1.20938,116900002.0
2005-04-01 00:39:00,1.20937,1.20937,1.20895,1.20895,81200000.0
2005-04-01 00:40:00,1.20911,1.20927,1.20898,1.20898,64400000.0
2005-04-01 00:41:00,1.20908,1.20926,1.20908,1.20926,58700001.0
2005-04-01 00:42:00,1.20905,1.20925,1.209,1.20925,168200001.0
2005-04-01 00:43:00,1.20928,1.20928,1.20894,1.20908,126000002.0
2005-04-01 00:44:00,1.20908,1.20929,1.20908,1.20917,77400000.0
2005-04-01 00:45:00,1.20924,1.2094,1.20902,1.20935,129399996.0
2005-04-01 00:46:00,1.20938,1.20949,1.20938,1.2094,159000000.0
2005-04-01 00:47:00,1.20946,1.20946,1.20915,1.20918,96700000.0
2005-04-01 00:48:00,1.20925,1.20941,1.20919,1.20919,105400000.0
2005-04-01 00:49:00,1.20913,1.2094,1.20913,1.20926,44200000.0
2005-04-01 00:50:00,1.20925,1.2095,1.20919,1.20935,160000002.0
2005-04-01 00:51:00,1.20925,1.2096,1.20925,1.20928,214500004.0
2005-04-01 00:52:00,1.20938,1.20957,1.20932,1.20956,207500000.0
2005-04-01 00:53:00,1.20932,1.2096,1.20932,1.20957,97000000.0
2005-04-01 00:54:00,1.20935,1.20964,1.20927,1.20959,90100001.0
2005-04-01 00:55:00,1.2096,1.20972,1.2096,1.20962,78199999.0
2005-04-01 00:56:00,1.20927,1.20966,1.20924,1.20963,125000003.0
2005-04-01 00:57:00,1.20918,1.20933,1.20913,1.20917,69499999.0
2005-04-01 00:58:00,1.2092,1.20947,1.2092,1.2093,118499999.0
2005-04-01 00:59:00,1.2093,1.20953,1.20926,1.20953,131200002.0
2005-04-01 01:00:00,1.20967,1.20974,1.2093,1.20932,39200000.0
2005-04-01 01:01:00,1.20956,1.20962,1.20922,1.2093,98700000.0
2005-04-01 01:02:00,1.2095,1.20985,1.2093,1.20985,165800000.0
2005-04-01 01:03:00,1.2093,1.20991,1.2093,1.20991,153399997.0
2005-04-01 01:04:00,1.20987,1.20987,1.2095,1.20977,89600000.0
2005-04-01 01:05:00,1.20991,1.20991,1.20946,1.2098,86600001.0
2005-04-01 01:06:00,1.20918,1.20977,1.20918,1.20976,98900001.0
2005-04-01 01:07:00,1.20968,1.20968,1.20938,1.20954,82799999.0
2005-04-01 01:08:00,1.20968,1.20968,1.20943,1.20964,99300001.0
2005-04-01 01:09:00,1.20935,1.20948,1.2092,1.2093,166400001.0
2005-04-01 01:10:00,1.20945,1.20956,1.20933,1.20947,72099999.0
2005-04-01 01:11:00,1.20937,1.20997,1.20929,1.2098,117999999.0
2005-04-01 01:12:00,1.20947,1.20996,1.20947,1.20996,104000002.0
2005-04-01 01:13:00,1.21,1.21,1.20966,1.2098,58700000.0
2005-04-01 01:14:00,1.2097,1.20998,1.20959,1.20998,167399997.0
2005-04-01 01:15:00,1.20995,1.20995,1.20972,1.20978,130799998.0
2005-04-01 01:16:00,1.20993,1.21006,1.20978,1.21006,102300000.0
2005-04-01 01:17:00,1.20973,1.21002,1.20967,1.20992,142100001.0
2005-04-01 01:18:00,1.20992,1.20998,1.20973,1.20982,180700002.0
2005-04-01 01:19:00,1.2098,1.20999,1.20976,1.20984,78599999.0
2005-04-01 01:20:00,1.20977,1.20997,1.20976,1.20978,113799999.0
2005-04-01 01:21:00,1.20963,1.21007,1.20963,1.21006,149000002.0
2005-04-01 01:22:00,1.20999,1.21004,1.20958,1.20958,83199999.0
2005-04-01 01:23:00,1.20975,1.20981,1.20951,1.20963,51500000.0
2005-04-01 01:24:00,1.20953,1.20988,1.20953,1.20973,126100002.0
2005-04-01 01:25:00,1.20987,1.20996,1.2096,1.20996,88599999.0
2005-04-01 01:26:00,1.20978,1.20989,1.20966,1.20989,148200000.0
2005-04-01 01:27:00,1.20986,1.20996,1.2097,1.20996,97799997.0
2005-04-01 01:28:00,1.20999,1.20999,1.20985,1.20985,53500001.0
2005-04-01 01:29:00,1.21002,1.21004,1.20986,1.20993,115600000.0
2005-04-01 01:30:00,1.2097,1.20986,1.20956,1.20967,37400000.0
2005-04-01 01:31:00,1.20995,1.20999,1.20985,1.20985,101799999.0
2005-04-01 01:32:00,1.20997,1.20999,1.20982,1.20988,81600000.0
2005-04-01 01:33:00,1.20985,1.20996,1.20968,1.2097,79000000.0
2005-04-01 01:34:00,1.20965,1.20992,1.20965,1.20978,66800000.0
2005-04-01 01:35:00,1.20997,1.20997,1.20959,1.20983,142300002.0
2005-04-01 01:36:00,1.20991,1.21011,1.20991,1.20993,229899999.0
2005-04-01 01:37:00,1.20966,1.20991,1.20956,1.20985,129900000.0
2005-04-01 01:38:00,1.20985,1.20994,1.20975,1.20985,189799996.0
2005-04-01 01:39:00,1.21003,1.21012,1.20999,1.21012,85899998.0
2005-04-01 01:40:00,1.21003,1.21013,1.20997,1.2101,131400000.0
2005-04-01 01:41:00,1.21004,1.21007,1.20975,1.2099,247100002.0
2005-04-01 01:42:00,1.20998,1.2101,1.2092,1.2092,104800000.0
2005-04-01 01:43:00,1.20911,1.20977,1.20911,1.20961,78700000.0
2005-04-01 01:44:00,1.20979,1.20996,1.20977,1.20996,91000000.0
2005-04-01 01:45:00,1.20991,1.21006,1.20987,1.21004,117299997.0
2005-04-01 01:46:00,1.20963,1.20995,1.20957,1.20981,150100001.0
2005-04-01 01:47:00,1.20983,1.20998,1.20974,1.20987,45299999.0
2005-04-01 01:48:00,1.20975,1.20993,1.20967,1.20982,114800002.0
2005-04-01 01:49:00,1.20982,1.20989,1.20967,1.20971,65500000.0
2005-04-01 01:50:00,1.20972,1.21006,1.20972,1.20989,40000000.0
2005-04-01 01:51:00,1.20994,1.21003,1.20971,1.20989,166700003.0
2005-04-01 01:52:00,1.20999,1.21003,1.20987,1.20987,150400002.0
2005-04-01 01:53:00,1.20987,1.21011,1.20981,1.21011,145600001.0
2005-04-01 01:54:00,1.21016,1.21024,1.20964,1.20964,133199998.0
2005-04-01 01:55:00,1.20992,1.20992,1.20961,1.20967,65099999.0
2005-04-01 01:56:00,1.21,1.21006,1.20963,1.20974,131699998.0
2005-04-01 01:57:00,1.20978,1.21007,1.20978,1.20999,89500000.0
2005-04-01 01:58:00,1.20998,1.20998,1.2097,1.20976,88900000.0
2005-04-01 01:59:00,1.20965,1.20988,1.20965,1.20973,92700002.0
2005-04-01 02:00:00,1.20964,1.21,1.20964,1.20987,229600000.0
2005-04-01 02:01:00,1.21011,1.21013,1.20976,1.20976,113700001.0
2005-04-01 02:02:00,1.20976,1.21026,1.20967,1.21026,142800000.0
2005-04-01 02:03:00,1.21,1.21013,1.20995,1.21013,95500000.0
2005-04-01 02:04:00,1.21006,1.21025,1.20979,1.21023,183000002.0
2005-04-01 02:05:00,1.21003,1.21009,1.20982,1.20994,82699999.0
2005-04-01 02:06:00,1.20988,1.21001,1.20969,1.20985,152400001.0
2005-04-01 02:07:00,1.20982,1.20993,1.20964,1.20979,113199999.0
2005-04-01 02:08:00,1.20973,1.20987,1.20957,1.20966,100200002.0
2005-04-01 02:09:00,1.20975,1.20996,1.20966,1.20972,58800000.0
2005-04-01 02:10:00,1.20982,1.21003,1.20955,1.21003,116600004.0
2005-04-01 02:11:00,1.21,1.21021,1.20995,1.21008,128300001.0
2005-04-01 02:12:00,1.21015,1.21034,1.21,1.2103,56400000.0
2005-04-01 02:13:00,1.21037,1.21037,1.20987,1.21015,110800001.0
2005-04-01 02:14:00,1.21019,1.21019,1.20991,1.2101,28500000.0
2005-04-01 02:15:00,1.21028,1.21032,1.21007,1.21032,48000000.0
2005-04-01 02:16:00,1.2104,1.2104,1.21008,1.21015,126199998.0
2005-04-01 02:17:00,1.21018,1.21047,1.21006,1.2103,136299999.0
2005-04-01 02:18:00,1.21023,1.21053,1.21016,1.21048,190299998.0
2005-04-01 02:19:00,1.2104,1.2104,1.21012,1.21018,122499999.0
2005-04-01 02:20:00,1.2102,1.21036,1.21009,1.21033,122700001.0
2005-04-01 02:21:00,1.2103,1.21049,1.21014,1.21049,127300001.0
2005-04-01 02:22:00,1.21017,1.21057,1.21017,1.21057,102800000.0
2005-04-01 02:23:00,1.21025,1.21025,1.20969,1.21008,124300002.0
2005-04-01 02:24:00,1.21011,1.21059,1.21007,1.21046,118799998.0
2005-04-01 02:25:00,1.21039,1.21039,1.21007,1.21007,60500000.0
2005-04-01 02:26:00,1.21003,1.21038,1.20989,1.21032,165400001.0
2005-04-01 02:27:00,1.21016,1.21041,1.21004,1.21004,212999998.0
2005-04-01 02:28:00,1.21052,1.21052,1.21019,1.21019,43500000.0
2005-04-01 02:29:00,1.21009,1.21023,1.20982,1.20982,189099997.0
2005-04-01 02:30:00,1.2102,1.2102,1.20984,1.20997,106500001.0
2005-04-01 02:31:00,1.2099,1.21024,1.20981,1.20982,122900002.0
2005-04-01 02:32:00,1.21014,1.2102,1.20985,1.21003,54200001.0
2005-04-01 02:33:00,1.20988,1.21024,1.20987,1.21017,61000000.0
2005-04-01 02:34:00,1.21008,1.21034,1.21004,1.21034,154600000.0
2005-04-01 02:35:00,1.20988,1.21039,1.20988,1.2103,80500002.0
2005-04-01 02:36:00,1.21035,1.21035,1.20984,1.20993,161600001.0
2005-04-01 02:37:00,1.20995,1.21013,1.20986,1.20986,62200000.0
2005-04-01 02:38:00,1.21007,1.21017,1.20981,1.2099,101799998.0
2005-04-01 02:39:00,1.20993,1.21028,1.20987,1.21006,73700001.0
2005-04-01 02:40:00,1.21004,1.2103,1.21001,1.2103,124600000.0
2005-04-01 02:41:00,1.21002,1.21008,1.20985,1.2099,132800001.0
2005-04-01 02:42:00,1.21007,1.21027,1.20994,1.21027,84099998.0
2005-04-01 02:43:00,1.21,1.21037,1.20985,1.21019,168900001.0
2005-04-01 02:44:00,1.21008,1.21051,1.21007,1.21037,99600000.0
2005-04-01 02:45:00,1.21072,1.21078,1.21054,1.21074,159299999.0
2005-04-01 02:46:00,1.21063,1.21098,1.21056,1.21079,164699998.0
2005-04-01 02:47:00,1.21102,1.21116,1.21096,1.21113,87099998.0
2005-04-01 02:48:00,1.2111,1.2111,1.21055,1.21094,140400000.0
2005-04-01 02:49:00,1.21063,1.21094,1.21063,1.21094,52000000.0
2005-04-01 02:50:00,1.21086,1.21094,1.2106,1.2106,153400001.0
2005-04-01 02:51:00,1.21045,1.21068,1.21035,1.2106,85299998.0
2005-04-01 02:52:00,1.21055,1.21065,1.21016,1.21065,97900002.0
2005-04-01 02:53:00,1.21078,1.21078,1.21034,1.21053,121200000.0
2005-04-01 02:54:00,1.21035,1.21075,1.21026,1.21063,136099997.0
2005-04-01 02:55:00,1.21047,1.21047,1.21046,1.21046,79900002.0
2005-04-01 02:56:00,1.21008,1.21017,1.21003,1.21017,86500000.0
2005-04-01 02:57:00,1.2102,1.21041,1.21009,1.21009,108000001.0
2005-04-01 02:58:00,1.21032,1.21039,1.20997,1.21028,132899999.0
2005-04-01 02:59:00,1.21045,1.21051,1.21013,1.21041,130999997.0
2005-04-01 03:00:00,1.21018,1.21047,1.21008,1.21029,174200001.0
2005-04-01 03:01:00,1.21028,1.21055,1.2102,1.21055,181600002.0
2005-04-01 03:02:00,1.21004,1.21052,1.21004,1.21052,88699999.0
2005-04-01 03:03:00,1.21005,1.21031,1.20975,1.21031,168400001.0
2005-04-01 03:04:00,1.21057,1.2107,1.21025,1.21025,113600000.0
2005-04-01 03:05:00,1.21026,1.21058,1.21026,1.21054,69300000.0
2005-04-01 03:06:00,1.20988,1.21054,1.20967,1.21048,57500001.0
2005-04-01 03:07:00,1.21055,1.21075,1.21042,1.21075,137799998.0
2005-04-01 03:08:00,1.21095,1.21095,1.21041,1.21064,191500003.0
2005-04-01 03:09:00,1.21015,1.21078,1.21015,1.2107,33100000.0
2005-04-01 03:10:00,1.21055,1.21106,1.21054,1.21102,114800000.0
2005-04-01 03:11:00,1.21083,1.21103,1.21071,1.21103,164599998.0
2005-04-01 03:12:00,1.21034,1.21069,1.21005,1.21063,58200000.0
2005-04-01 03:13:00,1.21079,1.21079,1.21022,1.21022,44900000.0
2005-04-01 03:14:00,1.21068,1.21095,1.21056,1.21078,72499999.0
2005-04-01 03:15:00,1.21065,1.21102,1.21065,1.21074,129900000.0
2005-04-01 03:16:00,1.21065,1.2111,1.21065,1.2111,107600000.0
2005-04-01 03:17:00,1.21095,1.21095,1.21064,1.21077,198900000.0
2005-04-01 03:18:00,1.21095,1.21095,1.21063,1.21082,115699999.0
2005-04-01 03:19:00,1.2107,1.21081,1.21044,1.21052,163599997.0
2005-04-01 03:20:00,1.21063,1.21071,1.21043,1.21071,85000002.0
2005-04-01 03:21:00,1.21078,1.21085,1.2104,1.21082,122100000.0
2005-04-01 03:22:00,1.21035,1.21065,1.21022,1.21022,215800001.0
2005-04-01 03:23:00,1.2106,1.21097,1.21047,1.21095,100300001.0
2005-04-01 03:24:00,1.2108,1.211,1.21067,1.21086,118300001.0
2005-04-01 03:25:00,1.2109,1.21108,1.21082,1.21108,64700000.0
2005-04-01 03:26:00,1.21103,1.21105,1.21046,1.21046,179400001.0
2005-04-01 03:27:00,1.21058,1.21107,1.21058,1.21105,108799998.0
2005-04-01 03:28:00,1.21107,1.21112,1.21089,1.21108,87599999.0
2005-04-01 03:29:00,1.21088,1.21095,1.2107,1.21088,96900000.0
2005-04-01 03:30:00,1.21095,1.21113,1.21086,1.21086,116100001.0
2005-04-01 03:31:00,1.21078,1.21113,1.21063,1.21113,82900002.0
2005-04-01 03:32:00,1.2111,1.21138,1.21106,1.21125,93700000.0
2005-04-01 03:33:00,1.21102,1.21122,1.21084,1.21084,76600001.0
2005-04-01 03:34:00,1.21126,1.21126,1.21093,1.21114,159900002.0
2005-04-01 03:35:00,1.21117,1.21117,1.21079,1.21109,92999999.0
2005-04-01 03:36:00,1.21127,1.21127,1.21105,1.21113,118400000.0
2005-04-01 03:37:00,1.21118,1.21138,1.2111,1.2113,171299998.0
2005-04-01 03:38:00,1.21124,1.21139,1.21097,1.21139,142099997.0
2005-04-01 03:39:00,1.21127,1.21144,1.21107,1.2114,71400001.0
2005-04-01 03:40:00,1.21133,1.21156,1.21128,1.21156,65099999.0
2005-04-01 03:41:00,1.21137,1.21137,1.21101,1.21127,59500000.0
2005-04-01 03:42:00,1.2113,1.21141,1.21119,1.21125,113099999.0
2005-04-01 03:43:00,1.2114,1.21147,1.21101,1.21127,73700000.0
2005-04-01 03:44:00,1.21127,1.21127,1.21105,1.21109,126100003.0
2005-04-01 03:45:00,1.21108,1.21144,1.21107,1.21117,186600004.0
2005-04-01 03:46:00,1.21098,1.2116,1.21098,1.2115,62600001.0
2005-04-01 03:47:00,1.2115,1.21163,1.21134,1.21143,67899999.0
2005-04-01 03:48:00,1.21128,1.21148,1.21105,1.21148,124299999.0
2005-04-01 03:49:00,1.21152,1.21152,1.2112,1.2112,101800000.0
2005-04-01 03:50:00,1.2111,1.21127,1.2111,1.21124,50599999.0
2005-04-01 03:51:00,1.21115,1.21123,1.21062,1.2108,110300002.0
2005-04-01 03:52:00,1.21073,1.21092,1.21066,1.21091,147100001.0
2005-04-01 03:53:00,1.21098,1.21105,1.21089,1.21103,105200000.0
2005-04-01 03:54:00,1.21028,1.21068,1.21014,1.21068,175899999.0
2005-04-01 03:55:00,1.21028,1.21106,1.21028,1.211,91200000.0
2005-04-01 03:56:00,1.21073,1.21075,1.21052,1.21061,62800000.0
2005-04-01 03:57:00,1.21053,1.21098,1.21053,1.21098,47300001.0
2005-04-01 03:58:00,1.21075,1.21091,1.21055,1.21058,152799999.0
2005-04-01 03:59:00,1.21053,1.2108,1.21052,1.21067,176200002.0
2005-04-01 04:00:00,1.21057,1.21066,1.21003,1.21033,151299998.0
2005-04-01 04:01:00,1.2107,1.2107,1.21019,1.21023,84000001.0
2005-04-01 04:02:00,1.21072,1.21074,1.21022,1.21031,119000000.0
2005-04-01 04:03:00,1.21066,1.2109,1.21055,1.2109,102099999.0
2005-04-01 04:04:00,1.21083,1.21101,1.21065,1.21094,118900001.0
2005-04-01 04:05:00,1.21112,1.21116,1.21097,1.21097,101599999.0
2005-04-01 04:06:00,1.21132,1.21135,1.21088,1.2112,169400000.0
2005-04-01 04:07:00,1.21101,1.21125,1.21095,1.21125,96200000.0
2005-04-01 04:08:00,1.2114,1.21162,1.21109,1.21118,144999998.0
2005-04-01 04:09:00,1.21124,1.21129,1.21086,1.211,117700003.0
2005-04-01 04:10:00,1.21095,1.21112,1.21079,1.21112,154100000.0
2005-04-01 04:11:00,1.21109,1.21109,1.21084,1.21085,54300000.0
2005-04-01 04:12:00,1.2108,1.21105,1.21073,1.21081,176300001.0
2005-04-01 04:13:00,1.21092,1.21114,1.21092,1.21099,72100000.0
2005-04-01 04:14:00,1.21073,1.21108,1.21064,1.21108,170400002.0
2005-04-01 04:15:00,1.211,1.21129,1.21097,1.21119,131899998.0
2005-04-01 04:16:00,1.21133,1.21137,1.21112,1.21118,146699997.0
2005-04-01 04:17:00,1.21117,1.2113,1.21099,1.21123,166000001.0
2005-04-01 04:18:00,1.2115,1.21191,1.2115,1.21156,130299998.0
2005-04-01 04:19:00,1.21141,1.21169,1.21128,1.21128,170400002.0
2005-04-01 04:20:00,1.21135,1.21177,1.21125,1.21158,157899998.0
2005-04-01 04:21:00,1.21146,1.21178,1.21119,1.21178,74300000.0
2005-04-01 04:22:00,1.21161,1.21176,1.21143,1.2115,100099999.0
2005-04-01 04:23:00,1.21177,1.21177,1.21143,1.21143,141900002.0
2005-04-01 04:24:00,1.21157,1.21162,1.21144,1.21144,142200001.0
2005-04-01 04:25:00,1.21155,1.2117,1.21137,1.2117,120700001.0
2005-04-01 04:26:00,1.2117,1.2117,1.21155,1.21158,102100002.0
2005-04-01 04:27:00,1.21162,1.21164,1.21131,1.21145,95100000.0
2005-04-01 04:28:00,1.21168,1.21175,1.21148,1.21171,143600002.0
2005-04-01 04:29:00,1.21162,1.21173,1.21134,1.21142,123900002.0
2005-04-01 04:30:00,1.21165,1.21168,1.21112,1.21134,135399999.0
2005-04-01 04:31:00,1.21167,1.21173,1.21111,1.2114,89600000.0
2005-04-01 04:32:00,1.21127,1.21159,1.21124,1.21134,96500000.0
2005-04-01 04:33:00,1.21115,1.21139,1.21115,1.21136,73800000.0
2005-04-01 04:34:00,1.2114,1.21143,1.21115,1.21127,69400000.0
2005-04-01 04:35:00,1.21127,1.21156,1.21124,1.21156,138099997.0
2005-04-01 04:36:00,1.2114,1.21152,1.2112,1.21145,116799999.0
2005-04-01 04:37:00,1.21149,1.21154,1.2113,1.21135,211400000.0
2005-04-01 04:38:00,1.21145,1.21161,1.21124,1.21138,146600004.0
2005-04-01 04:39:00,1.2115,1.21173,1.2115,1.21173,173299996.0
2005-04-01 04:40:00,1.21157,1.21157,1.21137,1.2115,36200000.0
2005-04-01 04:41:00,1.21163,1.21163,1.2114,1.21144,42699999.0
2005-04-01 04:42:00,1.21154,1.21171,1.21145,1.21162,200300002.0
2005-04-01 04:43:00,1.21173,1.21188,1.21148,1.21162,111000000.0
2005-04-01 04:44:00,1.21172,1.21179,1.21135,1.21144,113300004.0
2005-04-01 04:45:00,1.21155,1.21185,1.21141,1.21168,98900001.0
2005-04-01 04:46:00,1.21175,1.21186,1.21157,1.21163,128299997.0
2005-04-01 04:47:00,1.21146,1.21165,1.21146,1.21148,36500000.0
2005-04-01 04:48:00,1.21149,1.2115,1.21136,1.21136,115000000.0
2005-04-01 04:49:00,1.21176,1.21184,1.21165,1.21179,94599998.0
2005-04-01 04:50:00,1.21163,1.21179,1.21139,1.21139,146199999.0
2005-04-01 04:51:00,1.21145,1.21178,1.21131,1.21175,108500000.0
2005-04-01 04:52:00,1.2117,1.2117,1.21142,1.21161,98700000.0
2005-04-01 04:53:00,1.21152,1.21175,1.21134,1.21169,62500000.0
2005-04-01 04:54:00,1.2114,1.21173,1.21139,1.21173,75900000.0
2005-04-01 04:55:00,1.2114,1.21162,1.2114,1.21155,87000002.0
2005-04-01 04:56:00,1.21149,1.2117,1.21133,1.21148,138500000.0
2005-04-01 04:57:00,1.21148,1.21172,1.21137,1.21143,130100001.0
2005-04-01 04:58:00,1.21154,1.21161,1.21135,1.21161,113100000.0
2005-04-01 04:59:00,1.21163,1.21173,1.2115,1.21151,57800000.0
2005-04-01 05:00:00,1.21157,1.21163,1.21157,1.21163,34400001.0
2005-04-01 05:01:00,1.21197,1.21197,1.21136,1.21137,158399997.0
2005-04-01 05:02:00,1.21148,1.2115,1.21125,1.2114,60700000.0
2005-04-01 05:03:00,1.21145,1.21166,1.21145,1.21163,165499997.0
2005-04-01 05:04:00,1.2113,1.21156,1.21115,1.21156,113400002.0
2005-04-01 05:05:00,1.21151,1.21151,1.21114,1.21141,144800001.0
2005-04-01 05:06:00,1.21113,1.21157,1.21113,1.2115,166900000.0
2005-04-01 05:07:00,1.21141,1.21156,1.21115,1.21154,76299999.0
2005-04-01 05:08:00,1.21157,1.21162,1.2109,1.2115,173900000.0
2005-04-01 05:09:00,1.21153,1.21165,1.21139,1.21145,94599999.0
2005-04-01 05:10:00,1.21172,1.21172,1.21134,1.21141,87799999.0
2005-04-01 05:11:00,1.21152,1.21152,1.21127,1.21127,94200000.0
2005-04-01 05:12:00,1.21123,1.21148,1.2111,1.21146,98499999.0
2005-04-01 05:13:00,1.21142,1.2115,1.21126,1.21126,114399998.0
2005-04-01 05:14:00,1.21122,1.2113,1.21122,1.2113,9600000.0
2005-04-01 05:15:00,1.21172,1.21172,1.21126,1.2115,177300005.0
2005-04-01 05:16:00,1.2116,1.21168,1.21124,1.21134,135799999.0
2005-04-01 05:17:00,1.21133,1.2118,1.21126,1.2118,113500001.0
2005-04-01 05:18:00,1.21185,1.21188,1.21145,1.21163,234400004.0
2005-04-01 05:19:00,1.21155,1.21187,1.21151,1.21183,124600002.0
2005-04-01 05:20:00,1.21142,1.21176,1.21131,1.21176,102600002.0
2005-04-01 05:21:00,1.21168,1.21168,1.21134,1.21154,48000000.0
2005-04-01 05:22:00,1.21153,1.21153,1.2111,1.21135,138800000.0
2005-04-01 05:23:00,1.21128,1.21157,1.2112,1.21157,104899999.0
2005-04-01 05:24:00,1.21159,1.21165,1.21132,1.21152,180899999.0
2005-04-01 05:25:00,1.21143,1.21184,1.21141,1.2117,99400002.0
2005-04-01 05:26:00,1.21159,1.21168,1.21135,1.2115,117499996.0
2005-04-01 05:27:00,1.21153,1.21173,1.21134,1.21173,63400000.0
2005-04-01 05:28:00,1.21133,1.21171,1.21126,1.21171,69200001.0
2005-04-01 05:29:00,1.2118,1.2118,1.21147,1.21155,166500001.0
2005-04-01 05:30:00,1.21115,1.21176,1.21115,1.2117,121399999.0
2005-04-01 05:31:00,1.2114,1.21177,1.2114,1.21168,101799999.0
2005-04-01 05:32:00,1.21183,1.21184,1.21172,1.21182,150000000.0
2005-04-01 05:33:00,1.21148,1.21177,1.21136,1.21175,103699999.0
2005-04-01 05:34:00,1.21156,1.21156,1.21128,1.21139,67600002.0
2005-04-01 05:35:00,1.21146,1.21167,1.21145,1.21163,99799998.0
2005-04-01 05:36:00,1.21162,1.21168,1.21149,1.21161,167700000.0
2005-04-01 05:37:00,1.21145,1.21155,1.21143,1.21148,176000000.0
2005-04-01 05:38:00,1.21168,1.2118,1.21152,1.21161,179900003.0
2005-04-01 05:39:00,1.21145,1.21154,1.21143,1.21145,166800001.0
2005-04-01 05:40:00,1.21162,1.21177,1.21149,1.21168,120199998.0
2005-04-01 05:41:00,1.21175,1.21187,1.21151,1.2118,76000000.0
2005-04-01 05:42:00,1.21173,1.2118,1.21156,1.21178,85100001.0
2005-04-01 05:43:00,1.21137,1.21168,1.21127,1.21145,61900000.0
2005-04-01 05:44:00,1.2115,1.21169,1.21139,1.21139,65600000.0
2005-04-01 05:45:00,1.21167,1.21177,1.21152,1.21158,114400001.0
2005-04-01 05:46:00,1.21173,1.21183,1.21156,1.21166,60100000.0
2005-04-01 05:47:00,1.2117,1.21189,1.2117,1.21185,185899998.0
2005-04-01 05:48:00,1.21192,1.21192,1.2114,1.2114,145799998.0
2005-04-01 05:49:00,1.21153,1.21189,1.21146,1.21188,98500000.0
2005-04-01 05:50:00,1.21157,1.21189,1.21157,1.21189,143699999.0
2005-04-01 05:51:00,1.21172,1.21189,1.21165,1.21174,52600000.0
2005-04-01 05:52:00,1.21195,1.21195,1.21168,1.21169,152699998.0
2005-04-01 05:53:00,1.21165,1.21188,1.21165,1.21184,51999999.0
2005-04-01 05:54:00,1.21173,1.21181,1.21138,1.21138,142200003.0
2005-04-01 05:55:00,1.2117,1.21176,1.21164,1.21173,33600000.0
2005-04-01 05:56:00,1.21185,1.21193,1.21156,1.21193,70000000.0
2005-04-01 05:57:00,1.2118,1.21196,1.2117,1.21194,22600000.0
2005-04-01 05:58:00,1.21168,1.21187,1.21157,1.21157,149500002.0
2005-04-01 05:59:00,1.21169,1.21169,1.21142,1.2115,158100001.0
2005-04-01 06:00:00,1.21185,1.21186,1.21173,1.21181,125000000.0
2005-04-01 06:01:00,1.21177,1.21177,1.2114,1.2114,165100001.0
2005-04-01 06:02:00,1.21173,1.21181,1.21154,1.21154,141499999.0
2005-04-01 06:03:00,1.21163,1.21199,1.21163,1.21189,151400000.0
2005-04-01 06:04:00,1.21186,1.21188,1.21147,1.21147,31200000.0
2005-04-01 06:05:00,1.21138,1.2119,1.21127,1.21172,101700000.0
2005-04-01 06:06:00,1.21197,1.21199,1.21164,1.21193,129690000.0
2005-04-01 06:07:00,1.21196,1.21202,1.21193,1.21202,77699999.0
2005-04-01 06:08:00,1.21195,1.21206,1.21195,1.21198,31200000.0
2005-04-01 06:09:00,1.21197,1.21197,1.21167,1.2118,166200004.0
2005-04-01 06:10:00,1.21182,1.21204,1.21176,1.21199,121799998.0
2005-04-01 06:11:00,1.21168,1.21207,1.21168,1.21196,101900000.0
2005-04-01 06:12:00,1.21166,1.21199,1.21165,1.21199,139300002.0
2005-04-01 06:13:00,1.21186,1.21205,1.21186,1.21202,120200003.0
2005-04-01 06:14:00,1.21186,1.21206,1.21172,1.21199,89600000.0
2005-04-01 06:15:00,1.21185,1.21209,1.21159,1.21208,111699999.0
2005-04-01 06:16:00,1.21212,1.21219,1.21195,1.21212,36700000.0
2005-04-01 06:17:00,1.21198,1.21216,1.21186,1.21216,67200001.0
2005-04-01 06:18:00,1.21209,1.21226,1.21187,1.21226,65300000.0
2005-04-01 06:19:00,1.21208,1.2124,1.21202,1.2124,162499999.0
2005-04-01 06:20:00,1.2123,1.2124,1.2121,1.21221,157200005.0
2005-04-01 06:21:00,1.21219,1.21236,1.2119,1.21195,157900000.0
2005-04-01 06:22:00,1.21188,1.21197,1.21172,1.21197,139299998.0
2005-04-01 06:23:00,1.21202,1.21204,1.21175,1.21186,165500002.0
2005-04-01 06:24:00,1.21182,1.21215,1.21181,1.21198,42500000.0
2005-04-01 06:25:00,1.21178,1.21219,1.21177,1.21214,128000001.0
2005-04-01 06:26:00,1.21223,1.21247,1.21216,1.21225,104700000.0
2005-04-01 06:27:00,1.21198,1.21229,1.21191,1.2122,43900000.0
2005-04-01 06:28:00,1.21176,1.21207,1.2116,1.21195,170199999.0
2005-04-01 06:29:00,1.21192,1.21197,1.21162,1.2118,102300001.0
2005-04-01 06:30:00,1.21189,1.21205,1.2117,1.21193,126899998.0
2005-04-01 06:31:00,1.2119,1.21201,1.2118,1.21201,162900005.0
2005-04-01 06:32:00,1.2117,1.21183,1.21168,1.21168,134300000.0
2005-04-01 06:33:00,1.21203,1.21207,1.2119,1.21199,88900000.0
2005-04-01 06:34:00,1.21171,1.21196,1.21169,1.21183,132699998.0
2005-04-01 06:35:00,1.21179,1.21198,1.21156,1.21156,198700001.0
2005-04-01 06:36:00,1.21203,1.21205,1.21157,1.21157,108300000.0
2005-04-01 06:37:00,1.21175,1.2119,1.21169,1.2119,94400000.0
2005-04-01 06:38:00,1.2119,1.2119,1.21152,1.21155,89900001.0
2005-04-01 06:39:00,1.2115,1.2117,1.21146,1.2117,108099999.0
2005-04-01 06:40:00,1.21195,1.21201,1.21167,1.21201,149000000.0
2005-04-01 06:41:00,1.21197,1.21197,1.21182,1.21182,80299999.0
2005-04-01 06:42:00,1.21167,1.21194,1.21167,1.21177,103400002.0
2005-04-01 06:43:00,1.21163,1.21183,1.21159,1.2117,188000004.0
2005-04-01 06:44:00,1.21161,1.21178,1.21148,1.21161,96899998.0
2005-04-01 06:45:00,1.21133,1.2116,1.21102,1.2116,80900000.0
2005-04-01 06:46:00,1.21168,1.21183,1.21164,1.21166,125799999.0
2005-04-01 06:47:00,1.21166,1.21185,1.21153,1.21184,162299999.0
2005-04-01 06:48:00,1.21153,1.21161,1.21135,1.21158,112400001.0
2005-04-01 06:49:00,1.21167,1.21181,1.21154,1.21173,172000002.0
2005-04-01 06:50:00,1.21177,1.21177,1.21165,1.21165,126900000.0
2005-04-01 06:51:00,1.21165,1.21171,1.21139,1.21151,117500001.0
2005-04-01 06:52:00,1.21158,1.21186,1.21158,1.21172,34999999.0
2005-04-01 06:53:00,1.2115,1.21177,1.21149,1.21166,85700001.0
2005-04-01 06:54:00,1.21167,1.21187,1.21142,1.21172,20000000.0
2005-04-01 06:55:00,1.21159,1.21159,1.21118,1.21148,110099999.0
2005-04-01 06:56:00,1.21149,1.21189,1.21149,1.21189,94599997.0
2005-04-01 06:57:00,1.21167,1.21167,1.21127,1.2113,123600000.0
2005-04-01 06:58:00,1.21135,1.21154,1.21125,1.21141,156200003.0
2005-04-01 06:59:00,1.2112,1.21165,1.2112,1.21163,141000001.0
2005-04-01 07:00:00,1.21132,1.21151,1.21127,1.21147,65399999.0
2005-04-01 07:01:00,1.21163,1.21179,1.21147,1.21147,109400002.0
2005-04-01 07:02:00,1.21139,1.21154,1.21124,1.21147,102899998.0
2005-04-01 07:03:00,1.21141,1.2115,1.21128,1.2115,52700000.0
2005-04-01 07:04:00,1.21156,1.2117,1.21156,1.21165,90599999.0
2005-04-01 07:05:00,1.21159,1.21164,1.21143,1.21162,113900000.0
2005-04-01 07:06:00,1.21155,1.21165,1.21142,1.21159,92100001.0
2005-04-01 07:07:00,1.2116,1.2116,1.21142,1.21147,93099998.0
2005-04-01 07:08:00,1.21152,1.21154,1.21137,1.2115,174300001.0
2005-04-01 07:09:00,1.21143,1.21179,1.2114,1.21163,51500000.0
2005-04-01 07:10:00,1.21158,1.21178,1.21147,1.21155,98400000.0
2005-04-01 07:11:00,1.21182,1.21189,1.21128,1.2113,108500001.0
2005-04-01 07:12:00,1.21153,1.21195,1.21151,1.21185,168500001.0
2005-04-01 07:13:00,1.2117,1.21171,1.21136,1.21136,69100002.0
2005-04-01 07:14:00,1.21146,1.21163,1.21141,1.2115,63100001.0
2005-04-01 07:15:00,1.21139,1.21161,1.21116,1.21152,135400001.0
2005-04-01 07:16:00,1.21163,1.21163,1.21145,1.21145,158800000.0
2005-04-01 07:17:00,1.21173,1.21186,1.21162,1.21177,147200004.0
2005-04-01 07:18:00,1.21187,1.21196,1.21175,1.21194,41100000.0
2005-04-01 07:19:00,1.21197,1.21208,1.21171,1.21208,111000002.0
2005-04-01 07:20:00,1.21208,1.21213,1.21159,1.2116,79400000.0
2005-04-01 07:21:00,1.21194,1.21195,1.21171,1.21181,76700002.0
2005-04-01 07:22:00,1.21181,1.21199,1.21179,1.21186,127900001.0
2005-04-01 07:23:00,1.21165,1.21178,1.21155,1.21167,128300001.0
2005-04-01 07:24:00,1.21176,1.21199,1.21155,1.21182,133799998.0
2005-04-01 07:25:00,1.21164,1.21187,1.21141,1.21165,148899999.0
2005-04-01 07:26:00,1.21129,1.21174,1.21129,1.21174,130200002.0
2005-04-01 07:27:00,1.21169,1.21184,1.21162,1.21181,139100001.0
2005-04-01 07:28:00,1.21167,1.21182,1.21145,1.21172,164800000.0
2005-04-01 07:29:00,1.21163,1.21191,1.21159,1.21186,127999998.0
2005-04-01 07:30:00,1.21148,1.21192,1.21147,1.21186,151000001.0
2005-04-01 07:31:00,1.21177,1.21179,1.21148,1.2117,79300000.0
2005-04-01 07:32:00,1.21158,1.21172,1.21144,1.21153,64400000.0
2005-04-01 07:33:00,1.21169,1.21172,1.21153,1.21157,104900001.0
2005-04-01 07:34:00,1.21165,1.21206,1.21165,1.21198,100000000.0
2005-04-01 07:35:00,1.21205,1.21207,1.21135,1.2117,66300000.0
2005-04-01 07:36:00,1.21186,1.21186,1.21155,1.21171,153299999.0
2005-04-01 07:37:00,1.21165,1.21195,1.21155,1.21195,138299998.0
2005-04-01 07:38:00,1.2118,1.21182,1.21145,1.21152,120399999.0
2005-04-01 07:39:00,1.2115,1.21166,1.21141,1.21159,185099998.0
2005-04-01 07:40:00,1.21136,1.21172,1.21132,1.2116,75200002.0
2005-04-01 07:41:00,1.21149,1.21164,1.21141,1.21164,179700004.0
2005-04-01 07:42:00,1.21147,1.21156,1.21143,1.21156,69700000.0
2005-04-01 07:43:00,1.21172,1.21172,1.21147,1.21147,33900000.0
2005-04-01 07:44:00,1.21151,1.21162,1.21146,1.21162,81800000.0
2005-04-01 07:45:00,1.21152,1.21162,1.21039,1.21043,106300001.0
2005-04-01 07:46:00,1.21123,1.2114,1.21105,1.21108,56500000.0
2005-04-01 07:47:00,1.2113,1.21137,1.21111,1.21122,109299998.0
2005-04-01 07:48:00,1.21135,1.21141,1.21122,1.21122,133500001.0
2005-04-01 07:49:00,1.21126,1.21141,1.21114,1.21122,102899998.0
2005-04-01 07:50:00,1.21113,1.21135,1.21096,1.21124,108199998.0
2005-04-01 07:51:00,1.2112,1.21145,1.21111,1.21131,121600000.0
2005-04-01 07:52:00,1.21122,1.2114,1.21109,1.21122,91099999.0
2005-04-01 07:53:00,1.21137,1.21139,1.21118,1.21118,41000000.0
2005-04-01 07:54:00,1.21129,1.21135,1.21106,1.21115,89500000.0
2005-04-01 07:55:00,1.21147,1.21151,1.21066,1.21066,57500000.0
2005-04-01 07:56:00,1.21108,1.21134,1.21108,1.21126,163699999.0
2005-04-01 07:57:00,1.21108,1.21145,1.21108,1.21135,123600000.0
2005-04-01 07:58:00,1.21132,1.2114,1.21115,1.21129,87200000.0
2005-04-01 07:59:00,1.2111,1.21131,1.21106,1.21106,68700001.0
2005-04-01 08:00:00,1.21134,1.21149,1.2112,1.21135,124800000.0
2005-04-01 08:01:00,1.21126,1.21146,1.21126,1.21146,99099999.0
2005-04-01 08:02:00,1.21139,1.2116,1.21139,1.21157,105800000.0
2005-04-01 08:03:00,1.21143,1.21154,1.21128,1.21143,69700001.0
2005-04-01 08:04:00,1.2112,1.21166,1.2112,1.21166,108000001.0
2005-04-01 08:05:00,1.21138,1.21163,1.2111,1.2111,77500001.0
2005-04-01 08:06:00,1.21102,1.2116,1.21102,1.2116,77499999.0
2005-04-01 08:07:00,1.21143,1.21154,1.21124,1.21125,97499998.0
2005-04-01 08:08:00,1.21108,1.21119,1.21102,1.21112,158000002.0
2005-04-01 08:09:00,1.21087,1.21109,1.21057,1.21067,113400000.0
2005-04-01 08:10:00,1.21047,1.21122,1.21047,1.21121,103900001.0
2005-04-01 08:11:00,1.21073,1.21095,1.21036,1.21086,154900001.0
2005-04-01 08:12:00,1.21102,1.21103,1.21034,1.21041,61800000.0
2005-04-01 08:13:00,1.21053,1.21056,1.21039,1.21039,59099998.0
2005-04-01 08:14:00,1.21038,1.2108,1.21038,1.21075,71800000.0
2005-04-01 08:15:00,1.21055,1.21059,1.21017,1.21022,129399999.0
2005-04-01 08:16:00,1.21026,1.21058,1.21025,1.21044,110499998.0
2005-04-01 08:17:00,1.21037,1.21065,1.21025,1.21032,52100000.0
2005-04-01 08:18:00,1.21025,1.21035,1.21008,1.21033,179899997.0
2005-04-01 08:19:00,1.21018,1.21067,1.21007,1.21038,138199999.0
2005-04-01 08:20:00,1.21055,1.21065,1.21031,1.21052,73099998.0
2005-04-01 08:21:00,1.21034,1.21057,1.21014,1.21034,41600000.0
2005-04-01 08:22:00,1.21032,1.21034,1.20996,1.2103,175400000.0
2005-04-01 08:23:00,1.21035,1.21051,1.21024,1.21033,138899998.0
2005-04-01 08:24:00,1.21038,1.21038,1.21009,1.21012,159100002.0
2005-04-01 08:25:00,1.21022,1.21022,1.21005,1.21005,133599999.0
2005-04-01 08:26:00,1.21001,1.21069,1.21001,1.21067,114300000.0
2005-04-01 08:27:00,1.21051,1.21051,1.21019,1.2103,80500000.0
2005-04-01 08:28:00,1.21002,1.21023,1.20983,1.21,116999998.0
2005-04-01 08:29:00,1.21026,1.21058,1.21022,1.21045,262499998.0
2005-04-01 08:30:00,1.21022,1.21042,1.21014,1.21033,137200002.0
2005-04-01 08:31:00,1.21057,1.21079,1.21024,1.2103,88600000.0
2005-04-01 08:32:00,1.21067,1.21073,1.21047,1.21055,109600000.0
2005-04-01 08:33:00,1.21043,1.2109,1.21029,1.2109,107299999.0
2005-04-01 08:34:00,1.21059,1.21068,1.21045,1.21068,172800000.0
2005-04-01 08:35:00,1.21087,1.21092,1.21055,1.21055,62200001.0
2005-04-01 08:36:00,1.21041,1.21075,1.21037,1.2107,122299999.0
2005-04-01 08:37:00,1.21094,1.21094,1.21064,1.21077,133600003.0
2005-04-01 08:38:00,1.21073,1.21073,1.21055,1.21068,112400003.0
2005-04-01 08:39:00,1.2105,1.21087,1.21045,1.21086,123300001.0
2005-04-01 08:40:00,1.21075,1.21088,1.21069,1.21088,31100000.0
2005-04-01 08:41:00,1.21065,1.21096,1.21052,1.21083,113199999.0
2005-04-01 08:42:00,1.21082,1.21082,1.21052,1.21075,90300001.0
2005-04-01 08:43:00,1.21072,1.21088,1.21054,1.21058,61700000.0
2005-04-01 08:44:00,1.21053,1.21069,1.21047,1.21057,92000001.0
2005-04-01 08:45:00,1.21087,1.21091,1.21052,1.21067,126199999.0
2005-04-01 08:46:00,1.21085,1.21085,1.21011,1.21064,222700000.0
2005-04-01 08:47:00,1.21072,1.21079,1.21033,1.21055,72000001.0
2005-04-01 08:48:00,1.21068,1.21098,1.21065,1.21088,97199999.0
2005-04-01 08:49:00,1.21085,1.21094,1.21046,1.21048,58900000.0
2005-04-01 08:50:00,1.21062,1.21088,1.21059,1.21078,123200001.0
2005-04-01 08:51:00,1.21075,1.21095,1.21057,1.21085,131799999.0
2005-04-01 08:52:00,1.211,1.21103,1.21012,1.21012,28400000.0
2005-04-01 08:53:00,1.21077,1.21101,1.2107,1.2107,168200000.0
2005-04-01 08:54:00,1.21062,1.2108,1.21057,1.2108,97199999.0
2005-04-01 08:55:00,1.211,1.211,1.21062,1.2107,60299999.0
2005-04-01 08:56:00,1.2104,1.21083,1.21026,1.21082,118700002.0
2005-04-01 08:57:00,1.21085,1.2109,1.21031,1.21035,114299999.0
2005-04-01 08:58:00,1.21035,1.21062,1.21035,1.21047,79600000.0
2005-04-01 08:59:00,1.21068,1.21076,1.21048,1.21049,78500000.0
2005-04-01 09:00:00,1.21054,1.21068,1.21042,1.21042,137500000.0
2005-04-01 09:01:00,1.2105,1.21062,1.21035,1.21062,70400000.0
2005-04-01 09:02:00,1.21068,1.21082,1.21058,1.21061,136999997.0
2005-04-01 09:03:00,1.21071,1.2109,1.21066,1.21081,126199999.0
2005-04-01 09:04:00,1.21073,1.21105,1.21062,1.21089,128700001.0
2005-04-01 09:05:00,1.2107,1.21079,1.21044,1.21044,61000000.0
2005-04-01 09:06:00,1.21028,1.21086,1.21025,1.21082,109500000.0
2005-04-01 09:07:00,1.21085,1.21119,1.21075,1.21105,81999998.0
2005-04-01 09:08:00,1.2112,1.21142,1.21117,1.21134,87500001.0
2005-04-01 09:09:00,1.21145,1.21173,1.21145,1.21154,72099998.0
2005-04-01 09:10:00,1.21148,1.21181,1.21148,1.21167,161100004.0
2005-04-01 09:11:00,1.21151,1.21157,1.21063,1.21065,133200001.0
2005-04-01 09:12:00,1.21118,1.21118,1.21049,1.21049,116800000.0
2005-04-01 09:13:00,1.21068,1.21107,1.21062,1.2108,81100000.0
2005-04-01 09:14:00,1.2112,1.21136,1.21086,1.21101,119199997.0
2005-04-01 09:15:00,1.21125,1.21132,1.211,1.21112,80300001.0
2005-04-01 09:16:00,1.21112,1.2113,1.21082,1.21116,100300001.0
2005-04-01 09:17:00,1.21115,1.21129,1.21094,1.21116,93500001.0
2005-04-01 09:18:00,1.21133,1.2115,1.21105,1.2113,82799998.0
2005-04-01 09:19:00,1.21085,1.21107,1.21085,1.21107,64999999.0
2005-04-01 09:20:00,1.21122,1.21132,1.21108,1.21111,99500000.0
2005-04-01 09:21:00,1.21104,1.21114,1.2106,1.2106,107500001.0
2005-04-01 09:22:00,1.2109,1.2112,1.2109,1.21114,104800000.0
2005-04-01 09:23:00,1.21069,1.21134,1.21049,1.21134,143500001.0
2005-04-01 09:24:00,1.21137,1.21137,1.21067,1.21088,92600001.0
2005-04-01 09:25:00,1.21092,1.21107,1.21075,1.21075,118099999.0
2005-04-01 09:26:00,1.21075,1.21082,1.21041,1.21065,115299999.0
2005-04-01 09:27:00,1.21065,1.21087,1.2105,1.21064,166700002.0
2005-04-01 09:28:00,1.21077,1.2108,1.21049,1.21049,84599998.0
2005-04-01 09:29:00,1.2107,1.21108,1.21066,1.21099,182699998.0
2005-04-01 09:30:00,1.21088,1.21132,1.21087,1.21124,150300000.0
2005-04-01 09:31:00,1.2113,1.21133,1.21092,1.21127,87299999.0
2005-04-01 09:32:00,1.21127,1.21133,1.21083,1.2111,157100004.0
2005-04-01 09:33:00,1.21101,1.21116,1.21085,1.21085,106000001.0
2005-04-01 09:34:00,1.21122,1.21126,1.21101,1.21107,96500000.0
2005-04-01 09:35:00,1.21115,1.21125,1.21101,1.21101,123699998.0
2005-04-01 09:36:00,1.21097,1.21115,1.21061,1.21093,167899999.0
2005-04-01 09:37:00,1.21098,1.21109,1.21087,1.21101,125400002.0
2005-04-01 09:38:00,1.21088,1.21111,1.21077,1.21108,39200000.0
2005-04-01 09:39:00,1.21122,1.21132,1.21084,1.21096,59100000.0
2005-04-01 09:40:00,1.2112,1.21135,1.2112,1.21135,32600000.0
2005-04-01 09:41:00,1.21065,1.21134,1.21065,1.21124,41699999.0
2005-04-01 09:42:00,1.21125,1.21139,1.21113,1.21133,118499999.0
2005-04-01 09:43:00,1.2112,1.21147,1.21118,1.21141,166799999.0
2005-04-01 09:44:00,1.21118,1.21144,1.21104,1.2113,139900002.0
2005-04-01 09:45:00,1.21132,1.21135,1.21104,1.2112,127899999.0
2005-04-01 09:46:00,1.2113,1.2115,1.21109,1.21136,147400000.0
2005-04-01 09:47:00,1.21065,1.21138,1.21065,1.21135,107899998.0
2005-04-01 09:48:00,1.21095,1.21146,1.21093,1.21132,61800000.0
2005-04-01 09:49:00,1.21123,1.21136,1.2112,1.2112,208700001.0
2005-04-01 09:50:00,1.21098,1.21138,1.21097,1.21127,180200001.0
2005-04-01 09:51:00,1.21135,1.21143,1.21126,1.2114,73700000.0
2005-04-01 09:52:00,1.21117,1.21135,1.21113,1.21124,90600001.0
2005-04-01 09:53:00,1.21137,1.21137,1.21101,1.2113,133700000.0
2005-04-01 09:54:00,1.21139,1.21143,1.21099,1.211,159200000.0
2005-04-01 09:55:00,1.21131,1.21144,1.21123,1.21144,101700002.0
2005-04-01 09:56:00,1.21134,1.21151,1.21115,1.21148,170100003.0
2005-04-01 09:57:00,1.21145,1.21153,1.21125,1.21153,198800002.0
2005-04-01 09:58:00,1.21135,1.21156,1.21123,1.21124,159400001.0
2005-04-01 09:59:00,1.2111,1.21128,1.21105,1.21123,240200004.0
2005-04-01 10:00:00,1.21132,1.21137,1.21081,1.21111,69800000.0
2005-04-01 10:01:00,1.211,1.21124,1.2109,1.21124,111600002.0
2005-04-01 10:02:00,1.21115,1.21123,1.21107,1.2112,149199999.0
2005-04-01 10:03:00,1.21129,1.21137,1.21105,1.21123,104800002.0
2005-04-01 10:04:00,1.21133,1.21138,1.21117,1.21125,166899997.0
2005-04-01 10:05:00,1.21117,1.21117,1.21099,1.21113,103200001.0
2005-04-01 10:06:00,1.21127,1.21132,1.21108,1.21119,131500001.0
2005-04-01 10:07:00,1.21084,1.21122,1.21051,1.21122,130699999.0
2005-04-01 10:08:00,1.21125,1.21125,1.21074,1.21121,143900001.0
2005-04-01 10:09:00,1.21112,1.21118,1.21071,1.21104,109499999.0
2005-04-01 10:10:00,1.21115,1.21125,1.21084,1.21084,81499998.0
2005-04-01 10:11:00,1.21105,1.21149,1.211,1.21137,152600000.0
2005-04-01 10:12:00,1.21118,1.21135,1.21109,1.21117,122299999.0
2005-04-01 10:13:00,1.21127,1.21133,1.21105,1.21115,135600000.0
2005-04-01 10:14:00,1.21118,1.21149,1.2111,1.21141,103400002.0
2005-04-01 10:15:00,1.21148,1.21172,1.21137,1.21168,138899999.0
2005-04-01 10:16:00,1.21174,1.21181,1.21143,1.21152,152800000.0
2005-04-01 10:17:00,1.21145,1.21177,1.2113,1.2117,120700001.0
2005-04-01 10:18:00,1.21148,1.21164,1.21148,1.21151,208400000.0
2005-04-01 10:19:00,1.21175,1.21183,1.21145,1.21149,176000001.0
2005-04-01 10:20:00,1.21164,1.21213,1.21164,1.21203,89600000.0
2005-04-01 10:21:00,1.21164,1.21225,1.21152,1.21225,150700001.0
2005-04-01 10:22:00,1.21175,1.21194,1.21171,1.21187,51200000.0
2005-04-01 10:23:00,1.21191,1.21226,1.21186,1.21217,178500002.0
2005-04-01 10:24:00,1.21232,1.21232,1.21195,1.21211,116899999.0
2005-04-01 10:25:00,1.21227,1.21227,1.21188,1.2121,90199998.0
2005-04-01 10:26:00,1.21212,1.21219,1.2116,1.2116,65700000.0
2005-04-01 10:27:00,1.21182,1.21183,1.21128,1.21157,165799999.0
2005-04-01 10:28:00,1.21175,1.21176,1.21154,1.21157,73900001.0
2005-04-01 10:29:00,1.21167,1.21179,1.21132,1.2115,124600001.0
2005-04-01 10:30:00,1.2113,1.21186,1.21119,1.21173,89499998.0
2005-04-01 10:31:00,1.21214,1.21219,1.21146,1.21163,157499998.0
2005-04-01 10:32:00,1.21143,1.21194,1.2114,1.21188,149999997.0
2005-04-01 10:33:00,1.21153,1.21153,1.21102,1.21102,95099997.0
2005-04-01 10:34:00,1.21108,1.21118,1.21044,1.21068,158900001.0
2005-04-01 10:35:00,1.21065,1.21106,1.21065,1.21102,168700003.0
2005-04-01 10:36:00,1.211,1.211,1.21048,1.21064,133500003.0
2005-04-01 10:37:00,1.21065,1.2109,1.21062,1.2109,102900003.0
2005-04-01 10:38:00,1.21102,1.21103,1.21065,1.21068,122500002.0
2005-04-01 10:39:00,1.21063,1.21105,1.21061,1.21105,63500000.0
2005-04-01 10:40:00,1.21081,1.21094,1.21059,1.21063,124300000.0
2005-04-01 10:41:00,1.21088,1.21104,1.21067,1.21093,111600001.0
2005-04-01 10:42:00,1.21084,1.21085,1.21038,1.21041,192500001.0
2005-04-01 10:43:00,1.21053,1.21086,1.21038,1.21086,100800001.0
2005-04-01 10:44:00,1.21083,1.2109,1.21062,1.21065,113499998.0
2005-04-01 10:45:00,1.2108,1.21111,1.21071,1.2111,62299999.0
2005-04-01 10:46:00,1.21068,1.21109,1.21062,1.21098,114100002.0
2005-04-01 10:47:00,1.21072,1.21094,1.21034,1.21077,160299999.0
2005-04-01 10:48:00,1.21073,1.21088,1.21057,1.21068,122099999.0
2005-04-01 10:49:00,1.2108,1.21091,1.21059,1.21081,165600005.0
2005-04-01 10:50:00,1.21092,1.21097,1.21073,1.21097,107100001.0
2005-04-01 10:51:00,1.21057,1.21076,1.21047,1.21068,199599996.0
2005-04-01 10:52:00,1.21075,1.21088,1.21044,1.21088,113400000.0
2005-04-01 10:53:00,1.21087,1.211,1.21077,1.21084,151200001.0
2005-04-01 10:54:00,1.2109,1.21097,1.21062,1.21085,181200004.0
2005-04-01 10:55:00,1.21075,1.21087,1.2106,1.2106,117200002.0
2005-04-01 10:56:00,1.2108,1.21095,1.2108,1.21095,105500002.0
2005-04-01 10:57:00,1.21099,1.21116,1.21078,1.21109,108700000.0
2005-04-01 10:58:00,1.21127,1.21133,1.21096,1.21109,148999998.0
2005-04-01 10:59:00,1.21095,1.21127,1.21095,1.21126,73000000.0
2005-04-01 11:00:00,1.21115,1.2113,1.21109,1.21127,71800000.0
2005-04-01 11:01:00,1.211,1.21123,1.21091,1.21116,74900000.0
2005-04-01 11:02:00,1.21118,1.21132,1.21111,1.2112,91600000.0
2005-04-01 11:03:00,1.2111,1.21152,1.21091,1.21152,52800001.0
2005-04-01 11:04:00,1.21135,1.21135,1.21089,1.21094,77200000.0
2005-04-01 11:05:00,1.21111,1.21151,1.21107,1.21131,76100000.0
2005-04-01 11:06:00,1.21147,1.21147,1.21117,1.21129,108400000.0
2005-04-01 11:07:00,1.21119,1.21137,1.21096,1.21133,126900000.0
2005-04-01 11:08:00,1.21125,1.21138,1.21106,1.21138,111700001.0
2005-04-01 11:09:00,1.21113,1.21143,1.2111,1.21143,35700000.0
2005-04-01 11:10:00,1.21142,1.21199,1.21142,1.21192,62199998.0
2005-04-01 11:11:00,1.21201,1.21272,1.21201,1.21272,96100000.0
2005-04-01 11:12:00,1.21255,1.21334,1.21235,1.21317,100599998.0
2005-04-01 11:13:00,1.21305,1.21357,1.21305,1.21345,109399999.0
2005-04-01 11:14:00,1.21342,1.21348,1.21311,1.21311,108200000.0
2005-04-01 11:15:00,1.21315,1.21334,1.21303,1.21313,250000001.0
2005-04-01 11:16:00,1.21352,1.2136,1.2133,1.21343,179099999.0
2005-04-01 11:17:00,1.21347,1.21354,1.21321,1.21337,95600000.0
2005-04-01 11:18:00,1.21343,1.21374,1.21326,1.21362,115199999.0
2005-04-01 11:19:00,1.21358,1.21378,1.21353,1.21364,152599998.0
2005-04-01 11:20:00,1.21368,1.21415,1.21361,1.21398,182400001.0
2005-04-01 11:21:00,1.2139,1.21392,1.2137,1.2137,88599999.0
2005-04-01 11:22:00,1.21358,1.21386,1.2135,1.21365,126200001.0
2005-04-01 11:23:00,1.21372,1.21382,1.21353,1.21364,75200001.0
2005-04-01 11:24:00,1.21358,1.21379,1.2135,1.21352,49300000.0
2005-04-01 11:25:00,1.21367,1.21375,1.21328,1.21353,130100001.0
2005-04-01 11:26:00,1.21328,1.21366,1.21321,1.21366,78600000.0
2005-04-01 11:27:00,1.21352,1.21414,1.21352,1.21414,134299999.0
2005-04-01 11:28:00,1.21403,1.21439,1.2139,1.21409,94800003.0
2005-04-01 11:29:00,1.21386,1.2142,1.21386,1.21405,29700000.0
2005-04-01 11:30:00,1.21407,1.21407,1.21375,1.21389,112100002.0
2005-04-01 11:31:00,1.21377,1.21416,1.21375,1.21411,233700002.0
2005-04-01 11:32:00,1.21406,1.21417,1.21389,1.21398,171700001.0
2005-04-01 11:33:00,1.21397,1.21414,1.21381,1.21405,146300000.0
2005-04-01 11:34:00,1.21401,1.21433,1.21396,1.21414,126000002.0
2005-04-01 11:35:00,1.21412,1.21437,1.21412,1.2143,115500000.0
2005-04-01 11:36:00,1.21447,1.2146,1.21427,1.2145,73200000.0
2005-04-01 11:37:00,1.21475,1.21477,1.21407,1.21429,136700000.0
2005-04-01 11:38:00,1.21444,1.21447,1.21401,1.2142,32400000.0
2005-04-01 11:39:00,1.21417,1.21421,1.21376,1.2139,142000004.0
2005-04-01 11:40:00,1.21418,1.21437,1.21402,1.21421,114699998.0
2005-04-01 11:41:00,1.21447,1.21447,1.21425,1.21434,128100001.0
2005-04-01 11:42:00,1.21393,1.2147,1.21388,1.21458,165000002.0
2005-04-01 11:43:00,1.2146,1.21463,1.21403,1.21429,119700000.0
2005-04-01 11:44:00,1.2141,1.21415,1.21405,1.21415,64800000.0
2005-04-01 11:45:00,1.21406,1.21439,1.21406,1.21435,142300003.0
2005-04-01 11:46:00,1.21442,1.21442,1.21407,1.21414,82000001.0
2005-04-01 11:47:00,1.21413,1.21433,1.21412,1.21418,102000001.0
2005-04-01 11:48:00,1.21415,1.21443,1.21415,1.21434,107700000.0
2005-04-01 11:49:00,1.21441,1.21443,1.21418,1.21431,72300001.0
2005-04-01 11:50:00,1.21417,1.21436,1.21385,1.21418,198200001.0
2005-04-01 11:51:00,1.21415,1.2143,1.21395,1.21395,93600000.0
2005-04-01 11:52:00,1.21424,1.21424,1.21391,1.21424,135500000.0
2005-04-01 11:53:00,1.21414,1.21435,1.2141,1.21416,68400001.0
2005-04-01 11:54:00,1.21413,1.21437,1.21413,1.21433,104600001.0
2005-04-01 11:55:00,1.2143,1.2144,1.21415,1.2144,81000000.0
2005-04-01 11:56:00,1.21447,1.21448,1.21402,1.21412,151400001.0
2005-04-01 11:57:00,1.21411,1.2143,1.21407,1.2141,86700000.0
2005-04-01 11:58:00,1.21439,1.21454,1.21422,1.2143,102700000.0
2005-04-01 11:59:00,1.21442,1.21454,1.21427,1.21432,103799999.0
2005-04-01 12:00:00,1.21425,1.21458,1.21411,1.21458,40800000.0
2005-04-01 12:01:00,1.2149,1.2149,1.21431,1.21462,108600000.0
2005-04-01 12:02:00,1.21487,1.215,1.2147,1.21484,102299999.0
2005-04-01 12:03:00,1.21499,1.21509,1.21471,1.21472,108700002.0
2005-04-01 12:04:00,1.21478,1.21526,1.21478,1.21526,61799999.0
2005-04-01 12:05:00,1.21485,1.21496,1.21473,1.21478,57300000.0
2005-04-01 12:06:00,1.21478,1.21498,1.2147,1.21483,126699999.0
2005-04-01 12:07:00,1.21463,1.21492,1.21461,1.21479,141100003.0
2005-04-01 12:08:00,1.2148,1.21495,1.21468,1.21489,175800004.0
2005-04-01 12:09:00,1.21469,1.21494,1.21469,1.21472,67900000.0
2005-04-01 12:10:00,1.21472,1.2148,1.2145,1.2145,130400002.0
2005-04-01 12:11:00,1.21449,1.21465,1.21441,1.21455,131099999.0
2005-04-01 12:12:00,1.21435,1.21483,1.21432,1.21475,127500001.0
2005-04-01 12:13:00,1.2147,1.21487,1.21449,1.21485,112300001.0
2005-04-01 12:14:00,1.21475,1.21484,1.21437,1.21463,162000001.0
2005-04-01 12:15:00,1.21472,1.21489,1.21471,1.21475,56300000.0
2005-04-01 12:16:00,1.21467,1.21482,1.21462,1.21474,150699996.0
2005-04-01 12:17:00,1.2147,1.21496,1.21454,1.21492,130899999.0
2005-04-01 12:18:00,1.21477,1.21486,1.21437,1.21437,134000001.0
2005-04-01 12:19:00,1.2148,1.21485,1.21459,1.21459,120700003.0
2005-04-01 12:20:00,1.21453,1.21472,1.21451,1.21464,83900000.0
2005-04-01 12:21:00,1.21418,1.21474,1.21417,1.21468,105000002.0
2005-04-01 12:22:00,1.21487,1.21493,1.21434,1.21439,184199996.0
2005-04-01 12:23:00,1.2143,1.2145,1.21402,1.21405,134600003.0
2005-04-01 12:24:00,1.21439,1.21461,1.21397,1.21426,159489998.0
2005-04-01 12:25:00,1.21444,1.21482,1.21444,1.21467,144500000.0
2005-04-01 12:26:00,1.21441,1.21444,1.21405,1.21444,49900000.0
2005-04-01 12:27:00,1.21462,1.21475,1.21431,1.21462,33700000.0
2005-04-01 12:28:00,1.21447,1.21489,1.21447,1.21469,153299998.0
2005-04-01 12:29:00,1.21492,1.21504,1.2146,1.2146,84500000.0
2005-04-01 12:30:00,1.2148,1.21532,1.2148,1.21527,30000000.0
2005-04-01 12:31:00,1.21532,1.21535,1.21476,1.21489,166400001.0
2005-04-01 12:32:00,1.21502,1.21508,1.21464,1.21464,57300001.0
2005-04-01 12:33:00,1.21458,1.21507,1.21457,1.21485,121300000.0
2005-04-01 12:34:00,1.21505,1.2152,1.21462,1.21462,65199998.0
2005-04-01 12:35:00,1.21503,1.21512,1.21485,1.2149,120299999.0
2005-04-01 12:36:00,1.21489,1.21504,1.21445,1.21473,116900001.0
2005-04-01 12:37:00,1.21473,1.21484,1.21457,1.21476,128100001.0
2005-04-01 12:38:00,1.21487,1.215,1.21433,1.21455,154500001.0
2005-04-01 12:39:00,1.21467,1.21475,1.21449,1.21472,75800000.0
2005-04-01 12:40:00,1.21463,1.21482,1.21446,1.21482,144600002.0
2005-04-01 12:41:00,1.215,1.21503,1.21462,1.21478,143600002.0
2005-04-01 12:42:00,1.21484,1.21499,1.21484,1.21499,94300001.0
2005-04-01 12:43:00,1.21485,1.215,1.21471,1.21493,54999999.0
2005-04-01 12:44:00,1.21465,1.21513,1.21461,1.21492,119200000.0
2005-04-01 12:45:00,1.21505,1.21508,1.21479,1.21501,175500000.0
2005-04-01 12:46:00,1.2148,1.21511,1.21465,1.21505,121300000.0
2005-04-01 12:47:00,1.21487,1.215,1.21468,1.21485,87000002.0
2005-04-01 12:48:00,1.21502,1.21514,1.21461,1.21481,133399999.0
2005-04-01 12:49:00,1.21475,1.21497,1.21459,1.21493,75400000.0
2005-04-01 12:50:00,1.2147,1.21492,1.2147,1.21486,130799999.0
2005-04-01 12:51:00,1.21484,1.21484,1.21475,1.21483,107100000.0
2005-04-01 12:52:00,1.21481,1.21502,1.21474,1.21476,82300001.0
2005-04-01 12:53:00,1.21504,1.21504,1.21477,1.21484,91000000.0
2005-04-01 12:54:00,1.21502,1.21511,1.21481,1.21499,124400000.0
2005-04-01 12:55:00,1.21509,1.21521,1.21503,1.21513,46000000.0
2005-04-01 12:56:00,1.21505,1.21515,1.2148,1.21497,88600001.0
2005-04-01 12:57:00,1.21495,1.21519,1.21486,1.21495,69400002.0
2005-04-01 12:58:00,1.21478,1.21504,1.21463,1.21504,115200004.0
2005-04-01 12:59:00,1.21486,1.21511,1.21482,1.21493,64599999.0
2005-04-01 13:00:00,1.21487,1.215,1.21472,1.21497,115600001.0
2005-04-01 13:01:00,1.21511,1.21513,1.21488,1.21513,75200000.0
2005-04-01 13:02:00,1.215,1.21503,1.21451,1.21503,159600002.0
2005-04-01 13:03:00,1.21492,1.21502,1.21455,1.21468,109100002.0
2005-04-01 13:04:00,1.21473,1.21482,1.21439,1.21447,54500000.0
2005-04-01 13:05:00,1.21463,1.21496,1.21445,1.2146,85099998.0
2005-04-01 13:06:00,1.21453,1.21477,1.2144,1.21444,55700000.0
2005-04-01 13:07:00,1.21464,1.21466,1.21423,1.21437,133200001.0
2005-04-01 13:08:00,1.21425,1.21466,1.21416,1.21466,170700004.0
2005-04-01 13:09:00,1.21445,1.21461,1.21439,1.2146,144100001.0
2005-04-01 13:10:00,1.2144,1.21468,1.21435,1.21463,105300000.0
2005-04-01 13:11:00,1.21467,1.21475,1.2143,1.21435,135400002.0
2005-04-01 13:12:00,1.21433,1.21443,1.21413,1.21423,202399999.0
2005-04-01 13:13:00,1.21418,1.21432,1.21416,1.21419,134200002.0
2005-04-01 13:14:00,1.21448,1.21448,1.2141,1.21436,150700002.0
2005-04-01 13:15:00,1.2143,1.21437,1.21406,1.21422,159199999.0
2005-04-01 13:16:00,1.21435,1.21451,1.21417,1.21431,81599998.0
2005-04-01 13:17:00,1.21447,1.21448,1.21419,1.21422,108500004.0
2005-04-01 13:18:00,1.21403,1.21427,1.21391,1.21427,53900000.0
2005-04-01 13:19:00,1.21437,1.21437,1.21392,1.21418,107399999.0
2005-04-01 13:20:00,1.21423,1.21438,1.21412,1.21425,84099998.0
2005-04-01 13:21:00,1.21415,1.21442,1.21415,1.21436,103499998.0
2005-04-01 13:22:00,1.21414,1.2144,1.21411,1.2143,102200001.0
2005-04-01 13:23:00,1.21422,1.21435,1.21398,1.21398,76300000.0
2005-04-01 13:24:00,1.214,1.21432,1.21392,1.21432,123600000.0
2005-04-01 13:25:00,1.21394,1.2143,1.21382,1.21424,118500001.0
2005-04-01 13:26:00,1.21388,1.21415,1.21388,1.2141,161100001.0
2005-04-01 13:27:00,1.21398,1.21408,1.21386,1.21393,124400000.0
2005-04-01 13:28:00,1.2139,1.21395,1.21367,1.21384,137700003.0
2005-04-01 13:29:00,1.21355,1.21368,1.21343,1.2135,117200003.0
2005-04-01 13:30:00,1.21345,1.21361,1.21333,1.21333,92700002.0
2005-04-01 13:31:00,1.21328,1.21354,1.21319,1.21326,57299999.0
2005-04-01 13:32:00,1.21283,1.21331,1.21283,1.21312,134499999.0
2005-04-01 13:33:00,1.21303,1.21351,1.21287,1.21351,98500000.0
2005-04-01 13:34:00,1.21365,1.2138,1.21344,1.2136,95800000.0
2005-04-01 13:35:00,1.21283,1.21367,1.21276,1.21367,184000001.0
2005-04-01 13:36:00,1.2136,1.21365,1.21326,1.21331,83299999.0
2005-04-01 13:37:00,1.21335,1.21346,1.21316,1.21323,55600000.0
2005-04-01 13:38:00,1.21305,1.21334,1.21284,1.2132,98500003.0
2005-04-01 13:39:00,1.21295,1.21337,1.21274,1.21321,124600002.0
2005-04-01 13:40:00,1.21313,1.21328,1.213,1.21327,94500000.0
2005-04-01 13:41:00,1.21324,1.21342,1.21316,1.21317,71400000.0
2005-04-01 13:42:00,1.21313,1.21338,1.21295,1.21336,165700002.0
2005-04-01 13:43:00,1.21328,1.21334,1.21304,1.21318,39200000.0
2005-04-01 13:44:00,1.21337,1.21341,1.21292,1.21292,84700002.0
2005-04-01 13:45:00,1.21302,1.21317,1.21294,1.21307,185900000.0
2005-04-01 13:46:00,1.21272,1.21301,1.21266,1.21294,98300002.0
2005-04-01 13:47:00,1.21287,1.213,1.21286,1.213,90000001.0
2005-04-01 13:48:00,1.21288,1.21312,1.21274,1.21302,63400000.0
2005-04-01 13:49:00,1.21305,1.21318,1.21296,1.21298,51599999.0
2005-04-01 13:50:00,1.21275,1.213,1.21264,1.21298,137200004.0
2005-04-01 13:51:00,1.21287,1.213,1.21267,1.21286,97200000.0
2005-04-01 13:52:00,1.21314,1.21329,1.21296,1.21315,17900000.0
2005-04-01 13:53:00,1.21298,1.21316,1.21286,1.21313,82600001.0
2005-04-01 13:54:00,1.21317,1.21334,1.21288,1.21323,133899998.0
2005-04-01 13:55:00,1.21322,1.21322,1.21279,1.21282,41400000.0
2005-04-01 13:56:00,1.21295,1.21333,1.21294,1.21328,87399998.0
2005-04-01 13:57:00,1.21322,1.21332,1.21245,1.21265,117199998.0
2005-04-01 13:58:00,1.21255,1.21277,1.2125,1.2126,115400002.0
2005-04-01 13:59:00,1.2125,1.21265,1.21234,1.21253,131900002.0
2005-04-01 14:00:00,1.21254,1.21265,1.21248,1.21253,137100000.0
2005-04-01 14:01:00,1.2125,1.2134,1.2123,1.2134,117599999.0
2005-04-01 14:02:00,1.21296,1.21307,1.21268,1.2129,156499998.0
2005-04-01 14:03:00,1.21302,1.21309,1.21265,1.21268,53500000.0
2005-04-01 14:04:00,1.21275,1.21302,1.21254,1.21281,137300000.0
2005-04-01 14:05:00,1.21288,1.21322,1.21271,1.21303,150100000.0
2005-04-01 14:06:00,1.21316,1.21332,1.213,1.21313,184399998.0
2005-04-01 14:07:00,1.21315,1.21363,1.21308,1.21337,71399999.0
2005-04-01 14:08:00,1.21333,1.21364,1.21326,1.21328,144400001.0
2005-04-01 14:09:00,1.21343,1.21374,1.21326,1.21361,193300003.0
2005-04-01 14:10:00,1.21333,1.21381,1.2131,1.21366,96300000.0
2005-04-01 14:11:00,1.21378,1.21388,1.21369,1.21373,50900000.0
2005-04-01 14:12:00,1.21352,1.21386,1.2134,1.21364,54600000.0
2005-04-01 14:13:00,1.21372,1.21383,1.21352,1.21371,152599999.0
2005-04-01 14:14:00,1.21379,1.21394,1.21346,1.21364,127700000.0
2005-04-01 14:15:00,1.21358,1.21379,1.21348,1.21355,121799999.0
2005-04-01 14:16:00,1.21375,1.21386,1.21354,1.21362,178899999.0
2005-04-01 14:17:00,1.2137,1.21382,1.21354,1.2136,78300000.0
2005-04-01 14:18:00,1.2137,1.21391,1.21348,1.21353,106900001.0
2005-04-01 14:19:00,1.21348,1.21396,1.21348,1.21372,205099999.0
2005-04-01 14:20:00,1.21378,1.21405,1.21373,1.21398,69800001.0
2005-04-01 14:21:00,1.21373,1.2138,1.21355,1.21355,144500001.0
2005-04-01 14:22:00,1.21375,1.21375,1.21342,1.21353,120900003.0
2005-04-01 14:23:00,1.21385,1.21391,1.21359,1.21386,150300000.0
2005-04-01 14:24:00,1.21382,1.21385,1.21368,1.21377,168300002.0
2005-04-01 14:25:00,1.21385,1.214,1.2137,1.21385,157400002.0
2005-04-01 14:26:00,1.21394,1.21402,1.21337,1.21347,136400001.0
2005-04-01 14:27:00,1.21351,1.21387,1.21341,1.21377,140000000.0
2005-04-01 14:28:00,1.21367,1.21372,1.21333,1.21359,34900000.0
2005-04-01 14:29:00,1.21372,1.21375,1.21334,1.2135,157500002.0
2005-04-01 14:30:00,1.21365,1.21365,1.2134,1.21349,91700001.0
2005-04-01 14:31:00,1.21353,1.21367,1.21349,1.21359,89600001.0
2005-04-01 14:32:00,1.21378,1.21383,1.21351,1.21359,71100000.0
2005-04-01 14:33:00,1.21355,1.21373,1.21348,1.21348,216000000.0
2005-04-01 14:34:00,1.21338,1.21375,1.21334,1.21362,132799998.0
2005-04-01 14:35:00,1.21366,1.21384,1.21354,1.2137,128900001.0
2005-04-01 14:36:00,1.21355,1.21385,1.21334,1.21385,57300002.0
2005-04-01 14:37:00,1.2138,1.2138,1.21335,1.2136,75199998.0
2005-04-01 14:38:00,1.21369,1.21369,1.21323,1.21352,70300000.0
2005-04-01 14:39:00,1.21345,1.21363,1.21334,1.21353,116499999.0
2005-04-01 14:40:00,1.21374,1.21383,1.2134,1.21377,209299995.0
2005-04-01 14:41:00,1.2138,1.2138,1.21318,1.21325,132600001.0
2005-04-01 14:42:00,1.21351,1.21351,1.2126,1.21271,69299999.0
2005-04-01 14:43:00,1.21255,1.21294,1.21241,1.21287,178000002.0
2005-04-01 14:44:00,1.21278,1.21308,1.21266,1.21308,88500002.0
2005-04-01 14:45:00,1.21283,1.213,1.2127,1.2127,199600004.0
2005-04-01 14:46:00,1.21273,1.21287,1.21247,1.21262,87700001.0
2005-04-01 14:47:00,1.21283,1.21296,1.2126,1.21272,96500000.0
2005-04-01 14:48:00,1.21265,1.21312,1.21261,1.21301,111000001.0
2005-04-01 14:49:00,1.21267,1.21288,1.21252,1.21277,103400002.0
2005-04-01 14:50:00,1.2129,1.21292,1.21266,1.21286,146400002.0
2005-04-01 14:51:00,1.21285,1.21309,1.21266,1.21305,83599999.0
2005-04-01 14:52:00,1.21285,1.2134,1.21278,1.21331,55999998.0
2005-04-01 14:53:00,1.21312,1.21331,1.213,1.213,154200000.0
2005-04-01 14:54:00,1.2131,1.2131,1.21264,1.21264,92800002.0
2005-04-01 14:55:00,1.21255,1.2129,1.21246,1.2129,177300004.0
2005-04-01 14:56:00,1.21271,1.21286,1.21268,1.21277,52000000.0
2005-04-01 14:57:00,1.21297,1.21297,1.21262,1.21288,129000001.0
2005-04-01 14:58:00,1.21288,1.21301,1.21266,1.21293,89099998.0
2005-04-01 14:59:00,1.2131,1.21316,1.2129,1.213,89600001.0
2005-04-01 15:00:00,1.21298,1.21323,1.21289,1.21313,49100000.0
2005-04-01 15:01:00,1.2129,1.21307,1.21283,1.21293,131099999.0
2005-04-01 15:02:00,1.213,1.21305,1.21274,1.21281,38500000.0
2005-04-01 15:03:00,1.21293,1.21309,1.21284,1.21298,92800000.0
2005-04-01 15:04:00,1.21287,1.21287,1.21254,1.21254,94099999.0
2005-04-01 15:05:00,1.21247,1.21273,1.21238,1.2126,93899999.0
2005-04-01 15:06:00,1.21266,1.21274,1.21253,1.21268,124300001.0
2005-04-01 15:07:00,1.21233,1.21254,1.21214,1.2124,78699999.0
2005-04-01 15:08:00,1.21228,1.21265,1.2122,1.21261,144800002.0
2005-04-01 15:09:00,1.21206,1.2124,1.21202,1.2123,94200001.0
2005-04-01 15:10:00,1.21226,1.21232,1.21207,1.2123,127000002.0
2005-04-01 15:11:00,1.21202,1.2122,1.21174,1.21201,199300002.0
2005-04-01 15:12:00,1.21186,1.21186,1.21144,1.21144,77899998.0
2005-04-01 15:13:00,1.21103,1.21122,1.21087,1.21093,78900000.0
2005-04-01 15:14:00,1.21056,1.21068,1.21019,1.21019,130100000.0
2005-04-01 15:15:00,1.21013,1.21013,1.20977,1.21002,70100000.0
2005-04-01 15:16:00,1.21002,1.21065,1.20988,1.21065,139800002.0
2005-04-01 15:17:00,1.21058,1.21095,1.21053,1.21086,198100002.0
2005-04-01 15:18:00,1.21089,1.21106,1.21074,1.21094,100700003.0
2005-04-01 15:19:00,1.21101,1.21113,1.21089,1.21094,86500002.0
2005-04-01 15:20:00,1.21099,1.21117,1.21099,1.21114,75800000.0
2005-04-01 15:21:00,1.211,1.21113,1.21073,1.21081,71899999.0
2005-04-01 15:22:00,1.21082,1.21095,1.21067,1.21085,102300002.0
2005-04-01 15:23:00,1.21105,1.21122,1.21084,1.21112,110600000.0
2005-04-01 15:24:00,1.21115,1.21119,1.21075,1.21114,220500000.0
2005-04-01 15:25:00,1.21107,1.2111,1.21084,1.21092,50800000.0
2005-04-01 15:26:00,1.21092,1.21106,1.21061,1.2107,107799998.0
2005-04-01 15:27:00,1.2109,1.2109,1.2105,1.21084,83800001.0
2005-04-01 15:28:00,1.21072,1.2112,1.21071,1.21118,58600001.0
2005-04-01 15:29:00,1.211,1.21123,1.21085,1.21106,96900000.0
2005-04-01 15:30:00,1.2092,1.2092,1.20728,1.20743,69700000.0
2005-04-01 15:31:00,1.20723,1.20838,1.20701,1.20754,145500001.0
2005-04-01 15:32:00,1.2076,1.20804,1.20726,1.20729,174599997.0
2005-04-01 15:33:00,1.20709,1.20777,1.20692,1.20736,126899998.0
2005-04-01 15:34:00,1.20697,1.20704,1.20646,1.20676,76500001.0
2005-04-01 15:35:00,1.20647,1.20701,1.20619,1.20701,103099998.0
2005-04-01 15:36:00,1.2066,1.20687,1.20651,1.20665,82599999.0
2005-04-01 15:37:00,1.20658,1.20712,1.20651,1.207,158200001.0
2005-04-01 15:38:00,1.20715,1.20752,1.20702,1.20742,95500000.0
2005-04-01 15:39:00,1.20795,1.20847,1.20757,1.20847,89200000.0
2005-04-01 15:40:00,1.20858,1.20894,1.2084,1.20857,142799999.0
2005-04-01 15:41:00,1.20842,1.20861,1.20801,1.20801,62600001.0
2005-04-01 15:42:00,1.20795,1.20829,1.20786,1.20786,196600002.0
2005-04-01 15:43:00,1.2079,1.20831,1.2079,1.20828,58700001.0
2005-04-01 15:44:00,1.2083,1.20841,1.20813,1.20827,168200000.0
2005-04-01 15:45:00,1.20818,1.20836,1.20811,1.20836,124800001.0
2005-04-01 15:46:00,1.2083,1.20844,1.208,1.20814,116200002.0
2005-04-01 15:47:00,1.20817,1.20822,1.20723,1.20723,57600000.0
2005-04-01 15:48:00,1.20737,1.20752,1.20705,1.20718,141100001.0
2005-04-01 15:49:00,1.20742,1.20742,1.20712,1.20732,160800001.0
2005-04-01 15:50:00,1.20739,1.20749,1.20715,1.20725,68600000.0
2005-04-01 15:51:00,1.20744,1.20751,1.20722,1.20737,88499999.0
2005-04-01 15:52:00,1.20712,1.20743,1.20701,1.20732,87900002.0
2005-04-01 15:53:00,1.20746,1.20772,1.20731,1.20746,223500004.0
2005-04-01 15:54:00,1.20763,1.20787,1.20736,1.2074,168099999.0
2005-04-01 15:55:00,1.2072,1.20734,1.20701,1.20721,124499999.0
2005-04-01 15:56:00,1.2073,1.20745,1.20698,1.20698,116099999.0
2005-04-01 15:57:00,1.20705,1.20758,1.20695,1.20753,70700000.0
2005-04-01 15:58:00,1.20736,1.20854,1.20736,1.20845,131400002.0
2005-04-01 15:59:00,1.20869,1.20882,1.20803,1.20861,89299999.0
2005-04-01 16:00:00,1.209,1.209,1.20819,1.20849,154599999.0
2005-04-01 16:01:00,1.20848,1.20929,1.20845,1.20929,139600000.0
2005-04-01 16:02:00,1.20922,1.20929,1.20877,1.20897,149400000.0
2005-04-01 16:03:00,1.20888,1.20908,1.20878,1.20904,192900002.0
2005-04-01 16:04:00,1.20877,1.20917,1.20853,1.20917,47499999.0
2005-04-01 16:05:00,1.2093,1.20944,1.20905,1.20914,138000001.0
2005-04-01 16:06:00,1.20865,1.20918,1.20863,1.20912,66700001.0
2005-04-01 16:07:00,1.20905,1.21048,1.20896,1.21034,134400000.0
2005-04-01 16:08:00,1.21013,1.21073,1.21002,1.21036,192000000.0
2005-04-01 16:09:00,1.21017,1.21029,1.20972,1.20985,113899998.0
2005-04-01 16:10:00,1.21033,1.21059,1.21018,1.21054,110200000.0
2005-04-01 16:11:00,1.21058,1.21097,1.2104,1.21097,81200000.0
2005-04-01 16:12:00,1.21072,1.21132,1.21064,1.21125,175599999.0
2005-04-01 16:13:00,1.21135,1.21155,1.21095,1.21154,126400000.0
2005-04-01 16:14:00,1.21155,1.21263,1.21133,1.21222,187500001.0
2005-04-01 16:15:00,1.2121,1.21229,1.21179,1.21216,137500001.0
2005-04-01 16:16:00,1.21241,1.21241,1.21115,1.2115,118699999.0
2005-04-01 16:17:00,1.21164,1.21185,1.2111,1.2113,121800000.0
2005-04-01 16:18:00,1.21135,1.21177,1.21117,1.21166,120799998.0
2005-04-01 16:19:00,1.2114,1.21142,1.21104,1.21104,147199998.0
2005-04-01 16:20:00,1.21112,1.21123,1.20987,1.21002,138900001.0
2005-04-01 16:21:00,1.21006,1.21048,1.20989,1.21009,160000002.0
2005-04-01 16:22:00,1.21002,1.21023,1.20975,1.21015,72800002.0
2005-04-01 16:23:00,1.21028,1.21068,1.21011,1.21027,127600001.0
2005-04-01 16:24:00,1.21042,1.21054,1.21026,1.21046,167800000.0
2005-04-01 16:25:00,1.21048,1.21083,1.21042,1.21065,125600003.0
2005-04-01 16:26:00,1.21057,1.21073,1.20998,1.2106,156800001.0
2005-04-01 16:27:00,1.21082,1.21089,1.2105,1.21063,91000003.0
2005-04-01 16:28:00,1.21081,1.21096,1.21059,1.21067,57799999.0
2005-04-01 16:29:00,1.21073,1.21108,1.21063,1.21088,107000000.0
2005-04-01 16:30:00,1.21078,1.21142,1.2107,1.21122,35100000.0
2005-04-01 16:31:00,1.21117,1.21124,1.21093,1.21099,140200000.0
2005-04-01 16:32:00,1.2111,1.21154,1.21102,1.21143,159400001.0
2005-04-01 16:33:00,1.21143,1.21226,1.21143,1.21225,57100000.0
2005-04-01 16:34:00,1.21191,1.21212,1.21171,1.21172,131399998.0
2005-04-01 16:35:00,1.21185,1.21209,1.21165,1.21167,145900000.0
2005-04-01 16:36:00,1.21166,1.212,1.21161,1.212,171400000.0
2005-04-01 16:37:00,1.2121,1.21214,1.21179,1.21184,190600000.0
2005-04-01 16:38:00,1.21165,1.21219,1.21155,1.21188,130400001.0
2005-04-01 16:39:00,1.21206,1.21233,1.21206,1.21213,76500000.0
2005-04-01 16:40:00,1.21175,1.2119,1.21148,1.21162,191900003.0
2005-04-01 16:41:00,1.2113,1.2113,1.21096,1.21099,58699998.0
2005-04-01 16:42:00,1.21127,1.21127,1.21091,1.21115,113900001.0
2005-04-01 16:43:00,1.21097,1.21164,1.21097,1.21158,95800000.0
2005-04-01 16:44:00,1.21138,1.21194,1.21138,1.21188,135199998.0
2005-04-01 16:45:00,1.2116,1.21194,1.21137,1.21165,176799998.0
2005-04-01 16:46:00,1.21168,1.21173,1.21114,1.21163,140100000.0
2005-04-01 16:47:00,1.21198,1.21212,1.21169,1.21208,84999998.0
2005-04-01 16:48:00,1.21188,1.21198,1.21171,1.21191,78300000.0
2005-04-01 16:49:00,1.21182,1.21205,1.21172,1.21205,91700000.0
2005-04-01 16:50:00,1.21197,1.212,1.21161,1.21171,139499999.0
2005-04-01 16:51:00,1.2117,1.21228,1.21169,1.21202,112000002.0
2005-04-01 16:52:00,1.21222,1.21232,1.21196,1.21224,154400000.0
2005-04-01 16:53:00,1.21237,1.21239,1.21204,1.21221,54699999.0
2005-04-01 16:54:00,1.21247,1.21247,1.21223,1.21237,147300002.0
2005-04-01 16:55:00,1.21232,1.21236,1.212,1.21205,211199999.0
2005-04-01 16:56:00,1.2121,1.21214,1.21172,1.21208,147599997.0
2005-04-01 16:57:00,1.21265,1.21363,1.21265,1.21363,106599999.0
2005-04-01 16:58:00,1.214,1.21479,1.21397,1.21479,65500000.0
2005-04-01 16:59:00,1.21438,1.21441,1.21412,1.21419,80900000.0
2005-04-01 17:00:00,1.21382,1.21535,1.21365,1.21535,98200000.0
2005-04-01 17:01:00,1.21507,1.21531,1.21469,1.21506,118899997.0
2005-04-01 17:02:00,1.21505,1.21512,1.21409,1.21409,138500002.0
2005-04-01 17:03:00,1.21398,1.2144,1.21379,1.21379,152299999.0
2005-04-01 17:04:00,1.21372,1.21385,1.21169,1.21271,115999999.0
2005-04-01 17:05:00,1.21365,1.21379,1.21259,1.21305,137000004.0
2005-04-01 17:06:00,1.21363,1.21419,1.21339,1.21389,102800000.0
2005-04-01 17:07:00,1.21397,1.21422,1.21368,1.21418,121700002.0
2005-04-01 17:08:00,1.21415,1.21556,1.21415,1.21556,108500002.0
2005-04-01 17:09:00,1.21523,1.21549,1.21504,1.21541,44700000.0
2005-04-01 17:10:00,1.21493,1.21544,1.21475,1.21544,181500001.0
2005-04-01 17:11:00,1.2153,1.21601,1.21508,1.21601,125100001.0
2005-04-01 17:12:00,1.21606,1.21642,1.21578,1.21642,150000002.0
2005-04-01 17:13:00,1.21659,1.21669,1.21608,1.21644,61200000.0
2005-04-01 17:14:00,1.21637,1.21674,1.21614,1.21619,281400003.0
2005-04-01 17:15:00,1.21632,1.21651,1.21608,1.21647,59899999.0
2005-04-01 17:16:00,1.21667,1.21693,1.21659,1.21675,93999999.0
2005-04-01 17:17:00,1.21697,1.21704,1.21653,1.21662,186100004.0
2005-04-01 17:18:00,1.21695,1.21707,1.21646,1.21661,120700002.0
2005-04-01 17:19:00,1.21677,1.21682,1.21563,1.21565,93100000.0
2005-04-01 17:20:00,1.21515,1.2159,1.21478,1.21578,110400000.0
2005-04-01 17:21:00,1.21586,1.21597,1.21549,1.21572,182600002.0
2005-04-01 17:22:00,1.2159,1.21719,1.2159,1.2171,181200000.0
2005-04-01 17:23:00,1.21723,1.21768,1.21708,1.21768,177100001.0
2005-04-01 17:24:00,1.21792,1.21806,1.21759,1.21775,132300000.0
2005-04-01 17:25:00,1.21797,1.21815,1.21772,1.21779,87700000.0
2005-04-01 17:26:00,1.21793,1.21812,1.21775,1.21795,72400000.0
2005-04-01 17:27:00,1.21807,1.21816,1.21765,1.21803,118600004.0
2005-04-01 17:28:00,1.21805,1.21817,1.21766,1.21769,71000001.0
2005-04-01 17:29:00,1.21787,1.21794,1.21685,1.2169,90100001.0
2005-04-01 17:30:00,1.2169,1.2169,1.21611,1.2162,123100003.0
2005-04-01 17:31:00,1.21645,1.21653,1.21551,1.21579,144499999.0
2005-04-01 17:32:00,1.21603,1.21618,1.21569,1.21596,154100000.0
2005-04-01 17:33:00,1.21608,1.21631,1.21587,1.21603,36400000.0
2005-04-01 17:34:00,1.21612,1.21618,1.21512,1.21517,100599999.0
2005-04-01 17:35:00,1.2151,1.21525,1.21467,1.21468,145500002.0
2005-04-01 17:36:00,1.21456,1.21484,1.21434,1.21482,87399999.0
2005-04-01 17:37:00,1.21506,1.21527,1.21483,1.21502,126199998.0
2005-04-01 17:38:00,1.21506,1.21517,1.21494,1.21505,158100002.0
2005-04-01 17:39:00,1.21498,1.2151,1.21475,1.2151,87600001.0
2005-04-01 17:40:00,1.21498,1.21521,1.21496,1.21517,99900001.0
2005-04-01 17:41:00,1.21526,1.21572,1.21526,1.21559,69899999.0
2005-04-01 17:42:00,1.21538,1.21562,1.21517,1.21562,115000001.0
2005-04-01 17:43:00,1.21565,1.21622,1.21565,1.21588,127600000.0
2005-04-01 17:44:00,1.21587,1.21593,1.21544,1.21557,129900000.0
2005-04-01 17:45:00,1.21567,1.21607,1.21567,1.21593,98900001.0
2005-04-01 17:46:00,1.21591,1.21602,1.2158,1.21594,134300001.0
2005-04-01 17:47:00,1.21582,1.21603,1.21566,1.2158,130800000.0
2005-04-01 17:48:00,1.21585,1.21613,1.21575,1.21601,60600000.0
2005-04-01 17:49:00,1.21609,1.21632,1.21604,1.21615,95000000.0
2005-04-01 17:50:00,1.21616,1.21628,1.21569,1.21569,128700002.0
2005-04-01 17:51:00,1.21574,1.2159,1.21554,1.21568,202500002.0
2005-04-01 17:52:00,1.21585,1.21588,1.21522,1.21522,95000002.0
2005-04-01 17:53:00,1.2151,1.21546,1.21506,1.21519,168300002.0
2005-04-01 17:54:00,1.21498,1.21519,1.21477,1.21494,125000000.0
2005-04-01 17:55:00,1.21499,1.21572,1.21499,1.21568,117500001.0
2005-04-01 17:56:00,1.21545,1.21564,1.2153,1.21535,101099998.0
2005-04-01 17:57:00,1.2155,1.21555,1.21518,1.21533,212199998.0
2005-04-01 17:58:00,1.21542,1.21555,1.21508,1.21514,117300000.0
2005-04-01 17:59:00,1.21503,1.21509,1.21485,1.21488,116799999.0
2005-04-01 18:00:00,1.2151,1.21526,1.215,1.21522,120100001.0
2005-04-01 18:01:00,1.21529,1.21556,1.21509,1.21519,632599999.0
2005-04-01 18:02:00,1.21517,1.21554,1.2149,1.21541,1078199994.0
2005-04-01 18:03:00,1.21534,1.21582,1.21531,1.21555,773199999.0
2005-04-01 18:04:00,1.21537,1.21572,1.21524,1.21558,762800003.0
2005-04-01 18:05:00,1.21568,1.21581,1.21523,1.21529,955800003.0
2005-04-01 18:06:00,1.2156,1.21565,1.21527,1.21554,730699999.0
2005-04-01 18:07:00,1.21558,1.21584,1.2154,1.21566,1130600000.0
2005-04-01 18:08:00,1.21552,1.21578,1.21527,1.21545,1093300005.0
2005-04-01 18:09:00,1.21555,1.21577,1.21518,1.21531,539400007.0
2005-04-01 18:10:00,1.21536,1.21577,1.21517,1.2155,561199997.0
2005-04-01 18:11:00,1.21559,1.21568,1.21523,1.21559,743500007.0
2005-04-01 18:12:00,1.21543,1.21573,1.21541,1.21558,105399999.0
2005-04-01 18:13:00,1.21573,1.21582,1.2154,1.21562,305000001.0
2005-04-01 18:14:00,1.21562,1.21577,1.21543,1.21547,356100005.0
2005-04-01 18:15:00,1.21548,1.21572,1.21513,1.21545,715600003.0
2005-04-01 18:16:00,1.21548,1.21569,1.21519,1.21545,485999997.0
2005-04-01 18:17:00,1.2154,1.21544,1.21488,1.21543,965100012.0
2005-04-01 18:18:00,1.21527,1.21544,1.21511,1.21521,656199998.0
2005-04-01 18:19:00,1.2152,1.21532,1.21459,1.21516,65200001.0
2005-04-01 18:20:00,1.21516,1.21519,1.21481,1.2149,723600002.0
2005-04-01 18:21:00,1.21489,1.2152,1.21457,1.21484,195100002.0
2005-04-01 18:22:00,1.21505,1.21527,1.21489,1.21519,277500001.0
2005-04-01 18:23:00,1.21505,1.21505,1.21463,1.21494,391200002.0
2005-04-01 18:24:00,1.21488,1.21498,1.21441,1.21477,677399995.0
2005-04-01 18:25:00,1.2149,1.21511,1.21477,1.21486,536900001.0
2005-04-01 18:26:00,1.21491,1.21508,1.21462,1.21475,1017700006.0
2005-04-01 18:27:00,1.21477,1.21513,1.21439,1.21488,654100000.0
2005-04-01 18:28:00,1.21484,1.21536,1.21475,1.21522,318100001.0
2005-04-01 18:29:00,1.21512,1.21536,1.21475,1.21497,282799999.0
2005-04-01 18:30:00,1.21479,1.21514,1.21466,1.21493,760500005.0
2005-04-01 18:31:00,1.21501,1.21523,1.21495,1.21498,505999998.0
2005-04-01 18:32:00,1.21491,1.21527,1.21443,1.21495,328200001.0
2005-04-01 18:33:00,1.21493,1.21513,1.21463,1.21479,458400003.0
2005-04-01 18:34:00,1.2148,1.21503,1.21462,1.21478,393100004.0
2005-04-01 18:35:00,1.21472,1.21493,1.21449,1.21483,352699998.0
2005-04-01 18:36:00,1.21474,1.21495,1.21433,1.21441,495200005.0
2005-04-01 18:37:00,1.21441,1.21445,1.21403,1.21406,97700000.0
2005-04-01 18:38:00,1.21416,1.21441,1.21411,1.21418,253600000.0
2005-04-01 18:39:00,1.21424,1.21451,1.21405,1.21434,177799999.0
2005-04-01 18:40:00,1.21428,1.21465,1.21418,1.2144,766100006.0
2005-04-01 18:41:00,1.21438,1.21451,1.21428,1.21446,201400001.0
2005-04-01 18:42:00,1.21436,1.21458,1.21427,1.21458,461299998.0
2005-04-01 18:43:00,1.21458,1.21468,1.21434,1.21437,499600003.0
2005-04-01 18:44:00,1.21446,1.21457,1.21423,1.21436,187100001.0
2005-04-01 18:45:00,1.21446,1.21456,1.21417,1.21435,528500009.0
2005-04-01 18:46:00,1.21433,1.21447,1.21375,1.21401,275900004.0
2005-04-01 18:47:00,1.21426,1.21433,1.21372,1.21382,72299999.0
2005-04-01 18:48:00,1.21388,1.21412,1.21381,1.21409,179199999.0
2005-04-01 18:49:00,1.2142,1.21425,1.21385,1.21416,42399999.0
2005-04-01 18:50:00,1.21447,1.21458,1.21375,1.21395,66200001.0
2005-04-01 18:51:00,1.21453,1.21472,1.21439,1.21453,116500000.0
2005-04-01 18:52:00,1.21427,1.21443,1.21394,1.21402,191999998.0
2005-04-01 18:53:00,1.21411,1.21437,1.21378,1.21408,611000000.0
2005-04-01 18:54:00,1.21415,1.21433,1.21387,1.21416,160600002.0
2005-04-01 18:55:00,1.21427,1.21445,1.21418,1.21432,382700001.0
2005-04-01 18:56:00,1.21423,1.21439,1.21415,1.21431,203500000.0
2005-04-01 18:57:00,1.21435,1.21448,1.21423,1.21437,278200000.0
2005-04-01 18:58:00,1.21439,1.21442,1.21412,1.2143,179899998.0
2005-04-01 18:59:00,1.21437,1.21446,1.21385,1.21398,511699999.0
2005-04-01 19:00:00,1.21405,1.21439,1.21383,1.21423,192899999.0
2005-04-01 19:01:00,1.21428,1.21447,1.21414,1.21431,174300002.0
2005-04-01 19:02:00,1.21431,1.21443,1.21391,1.21409,304600001.0
2005-04-01 19:03:00,1.21398,1.21461,1.2136,1.21418,501199997.0
2005-04-01 19:04:00,1.21419,1.21435,1.21383,1.21416,257700001.0
2005-04-01 19:05:00,1.21416,1.21426,1.21369,1.21369,378899999.0
2005-04-01 19:06:00,1.2142,1.21463,1.21407,1.21442,332300006.0
2005-04-01 19:07:00,1.2144,1.21501,1.21437,1.21492,120600002.0
2005-04-01 19:08:00,1.2145,1.21505,1.21421,1.21475,627600004.0
2005-04-01 19:09:00,1.21497,1.21519,1.21476,1.21501,513600002.0
2005-04-01 19:10:00,1.21502,1.21509,1.2149,1.21494,170499995.0
2005-04-01 19:11:00,1.21498,1.21513,1.21482,1.21498,498000002.0
2005-04-01 19:12:00,1.21499,1.215,1.21452,1.21495,150899999.0
2005-04-01 19:13:00,1.21512,1.21529,1.21494,1.21494,218700004.0
2005-04-01 19:14:00,1.21515,1.21532,1.21491,1.21502,369000003.0
2005-04-01 19:15:00,1.21502,1.21517,1.21479,1.21493,481200000.0
2005-04-01 19:16:00,1.21495,1.21512,1.21462,1.21485,308999999.0
2005-04-01 19:17:00,1.21487,1.21516,1.21454,1.21503,245500005.0
2005-04-01 19:18:00,1.21505,1.21516,1.21459,1.21502,504499998.0
2005-04-01 19:19:00,1.21484,1.215,1.2148,1.21493,127200001.0
2005-04-01 19:20:00,1.21462,1.21498,1.21455,1.21477,228300002.0
2005-04-01 19:21:00,1.21487,1.21499,1.21475,1.21481,155899999.0
2005-04-01 19:22:00,1.2147,1.21483,1.21445,1.21452,190200002.0
2005-04-01 19:23:00,1.21472,1.21516,1.21465,1.21501,131800002.0
2005-04-01 19:24:00,1.21488,1.215,1.21465,1.21495,146100000.0
2005-04-01 19:25:00,1.215,1.21506,1.21486,1.215,128799999.0
2005-04-01 19:26:00,1.215,1.215,1.2147,1.21484,130199998.0
2005-04-01 19:27:00,1.21486,1.21493,1.21458,1.21487,489500004.0
2005-04-01 19:28:00,1.21487,1.21501,1.21473,1.21475,137499999.0
2005-04-01 19:29:00,1.21477,1.21478,1.21439,1.21447,133699997.0
2005-04-01 19:30:00,1.2147,1.21487,1.21457,1.21476,145999999.0
2005-04-01 19:31:00,1.21465,1.21475,1.21448,1.21475,62100001.0
2005-04-01 19:32:00,1.21462,1.21479,1.2144,1.21479,44700000.0
2005-04-01 19:33:00,1.21473,1.21504,1.21473,1.21483,321599999.0
2005-04-01 19:34:00,1.2147,1.21497,1.21462,1.21486,146799999.0
2005-04-01 19:35:00,1.21488,1.21501,1.21475,1.21487,70800001.0
2005-04-01 19:36:00,1.21483,1.21501,1.21463,1.21485,141500001.0
2005-04-01 19:37:00,1.21482,1.21498,1.21464,1.2149,416900002.0
2005-04-01 19:38:00,1.21489,1.21503,1.21453,1.21458,147800000.0
2005-04-01 19:39:00,1.21454,1.21518,1.21453,1.21472,353700000.0
2005-04-01 19:40:00,1.21505,1.21527,1.21473,1.21505,294200001.0
2005-04-01 19:41:00,1.21498,1.21526,1.21494,1.21512,244700001.0
2005-04-01 19:42:00,1.21508,1.21524,1.21492,1.21498,169099998.0
2005-04-01 19:43:00,1.21499,1.21514,1.21489,1.21499,102100001.0
2005-04-01 19:44:00,1.21485,1.21521,1.21485,1.21503,79699998.0
2005-04-01 19:45:00,1.21498,1.21532,1.21489,1.21532,162900004.0
2005-04-01 19:46:00,1.21515,1.21525,1.21496,1.21511,152300001.0
2005-04-01 19:47:00,1.21529,1.21529,1.21506,1.21522,204100001.0
2005-04-01 19:48:00,1.21511,1.2153,1.21506,1.21523,109800000.0
2005-04-01 19:49:00,1.21482,1.21539,1.21482,1.21518,191800001.0
2005-04-01 19:50:00,1.21498,1.21525,1.21488,1.21499,131499998.0
2005-04-01 19:51:00,1.21487,1.21512,1.21479,1.21512,49100000.0
2005-04-01 19:52:00,1.21503,1.21503,1.21471,1.21471,29300000.0
2005-04-01 19:53:00,1.21481,1.21515,1.21466,1.21503,170000001.0
2005-04-01 19:54:00,1.21486,1.21498,1.21486,1.21492,96100000.0
2005-04-01 19:55:00,1.21497,1.21507,1.21468,1.21492,73700003.0
2005-04-01 19:56:00,1.21499,1.21499,1.21465,1.21472,291100003.0
2005-04-01 19:57:00,1.21479,1.21496,1.21464,1.21491,252600002.0
2005-04-01 19:58:00,1.21462,1.21475,1.21432,1.2146,88199998.0
2005-04-01 19:59:00,1.21446,1.21469,1.21434,1.2146,118300000.0
2005-04-01 20:00:00,1.21428,1.21483,1.21411,1.21454,127300002.0
2005-04-01 20:01:00,1.21442,1.21482,1.2143,1.21469,165200002.0
2005-04-01 20:02:00,1.21472,1.21513,1.21472,1.21507,114000000.0
2005-04-01 20:03:00,1.21492,1.21564,1.21488,1.21549,486700000.0
2005-04-01 20:04:00,1.2156,1.21599,1.21551,1.21574,232400000.0
2005-04-01 20:05:00,1.2157,1.2161,1.21554,1.2161,129200000.0
2005-04-01 20:06:00,1.21612,1.21619,1.21566,1.2158,141400004.0
2005-04-01 20:07:00,1.21564,1.21572,1.21511,1.21512,155500000.0
2005-04-01 20:08:00,1.21508,1.21585,1.21508,1.21585,389400000.0
2005-04-01 20:09:00,1.21557,1.21589,1.21555,1.21563,201500002.0
2005-04-01 20:10:00,1.21562,1.21565,1.21535,1.21556,62600000.0
2005-04-01 20:11:00,1.21539,1.21556,1.21526,1.21545,245400003.0
2005-04-01 20:12:00,1.21525,1.21545,1.21519,1.21535,642800002.0
2005-04-01 20:13:00,1.21538,1.2155,1.2152,1.21542,131600004.0
2005-04-01 20:14:00,1.21542,1.21548,1.21507,1.21507,100099999.0
2005-04-01 20:15:00,1.2152,1.21541,1.21507,1.21515,571200002.0
2005-04-01 20:16:00,1.21516,1.2154,1.21506,1.21513,520200002.0
2005-04-01 20:17:00,1.21499,1.21515,1.21488,1.21515,348200003.0
2005-04-01 20:18:00,1.21515,1.21515,1.21467,1.21478,169999997.0
2005-04-01 20:19:00,1.2146,1.21476,1.21447,1.21456,29600000.0
2005-04-01 20:20:00,1.21457,1.2148,1.21433,1.21471,247600000.0
2005-04-01 20:21:00,1.21478,1.21503,1.21432,1.21453,295499999.0
2005-04-01 20:22:00,1.21453,1.21485,1.21436,1.21453,583599997.0
2005-04-01 20:23:00,1.21432,1.21493,1.21432,1.21456,387899993.0
2005-04-01 20:24:00,1.21471,1.21504,1.21431,1.21478,386000001.0
2005-04-01 20:25:00,1.21468,1.21488,1.2146,1.21464,109800000.0
2005-04-01 20:26:00,1.21453,1.21471,1.21442,1.21457,266200004.0
2005-04-01 20:27:00,1.21452,1.21513,1.21443,1.21487,184299999.0
2005-04-01 20:28:00,1.21507,1.21538,1.2148,1.21525,655000007.0
2005-04-01 20:29:00,1.21517,1.21545,1.21495,1.21497,436600003.0
2005-04-01 20:30:00,1.21483,1.21506,1.21458,1.21486,166999999.0
2005-04-01 20:31:00,1.2148,1.21494,1.21457,1.21485,403400004.0
2005-04-01 20:32:00,1.21491,1.21534,1.2148,1.21515,260799997.0
2005-04-01 20:33:00,1.21512,1.21536,1.21508,1.21514,184599996.0
2005-04-01 20:34:00,1.2152,1.21543,1.21508,1.21543,53400000.0
2005-04-01 20:35:00,1.21535,1.21572,1.21531,1.21557,156600001.0
2005-04-01 20:36:00,1.21546,1.21565,1.21533,1.21561,246900000.0
2005-04-01 20:37:00,1.21547,1.21559,1.21527,1.2154,327800000.0
2005-04-01 20:38:00,1.21557,1.21595,1.21557,1.21592,285700001.0
2005-04-01 20:39:00,1.2159,1.21599,1.21535,1.21595,470599998.0
2005-04-01 20:40:00,1.21575,1.21588,1.21544,1.21573,345200002.0
2005-04-01 20:41:00,1.21564,1.21591,1.21529,1.21584,415199999.0
2005-04-01 20:42:00,1.21592,1.21601,1.2154,1.21589,366690001.0
2005-04-01 20:43:00,1.21579,1.21613,1.21578,1.21599,289000000.0
2005-04-01 20:44:00,1.2157,1.21597,1.21553,1.21565,110800001.0
2005-04-01 20:45:00,1.21576,1.21587,1.21543,1.21548,247800002.0
2005-04-01 20:46:00,1.21558,1.21575,1.21555,1.21571,178499999.0
2005-04-01 20:47:00,1.21571,1.21586,1.21536,1.21561,195499998.0
2005-04-01 20:48:00,1.2156,1.21571,1.21533,1.21547,86199998.0
2005-04-01 20:49:00,1.21557,1.21578,1.21493,1.21543,295700001.0
2005-04-01 20:50:00,1.21541,1.2155,1.2153,1.21545,137100000.0
2005-04-01 20:51:00,1.21558,1.21562,1.21537,1.21559,104399999.0
2005-04-01 20:52:00,1.2154,1.21547,1.21531,1.21547,112500002.0
2005-04-01 20:53:00,1.21507,1.21542,1.21488,1.21542,245300003.0
2005-04-01 20:54:00,1.21529,1.21537,1.21476,1.21512,544999999.0
2005-04-01 20:55:00,1.21525,1.2153,1.21488,1.21505,262599999.0
2005-04-01 20:56:00,1.21516,1.21543,1.215,1.21502,706600007.0
2005-04-01 20:57:00,1.21495,1.21529,1.21482,1.21505,554600003.0
2005-04-01 20:58:00,1.21506,1.21521,1.21467,1.21508,245200000.0
2005-04-01 20:59:00,1.21487,1.2151,1.21466,1.2149,240600003.0
2005-04-01 21:00:00,1.21493,1.21514,1.21461,1.21488,897000006.0
2005-04-01 21:01:00,1.21476,1.21511,1.21471,1.21504,683000005.0
2005-04-01 21:02:00,1.21496,1.21554,1.21496,1.2154,100799999.0
2005-04-01 21:03:00,1.21541,1.21543,1.21518,1.21535,440899993.0
2005-04-01 21:04:00,1.21523,1.21548,1.21503,1.2154,641300003.0
2005-04-01 21:05:00,1.21535,1.21535,1.21497,1.21515,953999999.0
2005-04-01 21:06:00,1.21515,1.2154,1.21502,1.21534,59100000.0
2005-04-01 21:07:00,1.21545,1.21567,1.21514,1.21561,637000000.0
2005-04-01 21:08:00,1.21544,1.21559,1.21524,1.21555,160599999.0
2005-04-01 21:09:00,1.21515,1.21556,1.21484,1.21556,113400000.0
2005-04-01 21:10:00,1.21575,1.21575,1.21516,1.21543,459299997.0
2005-04-01 21:11:00,1.21535,1.21568,1.21516,1.2155,388500000.0
2005-04-01 21:12:00,1.21532,1.21543,1.21502,1.21537,430099997.0
2005-04-01 21:13:00,1.21542,1.21554,1.21519,1.2153,410900004.0
2005-04-01 21:14:00,1.21562,1.21562,1.21524,1.21531,208799999.0
2005-04-01 21:15:00,1.21533,1.21561,1.21522,1.21561,46600000.0
2005-04-01 21:16:00,1.21512,1.2155,1.21512,1.2153,101400001.0
2005-04-01 21:17:00,1.21547,1.21549,1.21509,1.21509,73800002.0
2005-04-01 21:18:00,1.21514,1.21568,1.21514,1.21564,69700000.0
2005-04-01 21:19:00,1.21535,1.21554,1.2152,1.2152,159700003.0
2005-04-01 21:20:00,1.21503,1.21555,1.21503,1.21555,93100001.0
2005-04-01 21:21:00,1.2154,1.21555,1.21514,1.21553,86299999.0
2005-04-01 21:22:00,1.21562,1.21562,1.21524,1.21556,140799999.0
2005-04-01 21:23:00,1.21555,1.21555,1.21519,1.21545,58899999.0
2005-04-01 21:24:00,1.21505,1.21538,1.21479,1.21517,156900001.0
2005-04-01 21:25:00,1.21567,1.21567,1.21534,1.21537,45600000.0
2005-04-01 21:26:00,1.21523,1.21535,1.21505,1.21505,179000003.0
2005-04-01 21:27:00,1.21523,1.21555,1.21519,1.21555,101900003.0
2005-04-01 21:28:00,1.21561,1.21568,1.21525,1.21543,266199999.0
2005-04-01 21:29:00,1.21535,1.21553,1.21522,1.21531,120499998.0
2005-04-01 21:30:00,1.2152,1.21535,1.21515,1.21528,78100000.0
2005-04-01 21:31:00,1.21513,1.21557,1.21507,1.21538,165499998.0
2005-04-01 21:32:00,1.21522,1.21548,1.21496,1.21548,257400003.0
2005-04-01 21:33:00,1.21562,1.21562,1.21515,1.21517,194000003.0
2005-04-01 21:34:00,1.21518,1.21536,1.2151,1.21523,66500000.0
2005-04-01 21:35:00,1.21522,1.21533,1.21511,1.21522,77399998.0
2005-04-01 21:36:00,1.21539,1.21545,1.21513,1.21514,79799999.0
2005-04-01 21:37:00,1.21545,1.21567,1.2153,1.21558,80699999.0
2005-04-01 21:38:00,1.21518,1.21548,1.21513,1.21532,157000002.0
2005-04-01 21:39:00,1.2152,1.21547,1.21501,1.21516,297599999.0
2005-04-01 21:40:00,1.21532,1.21536,1.21489,1.21491,287600006.0
2005-04-01 21:41:00,1.21517,1.21535,1.21517,1.21531,114700002.0
2005-04-01 21:42:00,1.2151,1.21546,1.2151,1.21532,146499998.0
2005-04-01 21:43:00,1.21545,1.21556,1.21529,1.21535,140600002.0
2005-04-01 21:44:00,1.21532,1.21556,1.21525,1.21543,99600000.0
2005-04-01 21:45:00,1.21557,1.21557,1.21534,1.21539,130300000.0
2005-04-01 21:46:00,1.21542,1.21567,1.21527,1.21567,168400002.0
2005-04-01 21:47:00,1.21521,1.21545,1.21508,1.21529,162900000.0
2005-04-01 21:48:00,1.21525,1.21536,1.21508,1.21523,154399998.0
2005-04-01 21:49:00,1.21515,1.21515,1.21472,1.21472,62299999.0
2005-04-01 21:50:00,1.21516,1.21546,1.21516,1.21537,108200001.0
2005-04-01 21:51:00,1.21529,1.2153,1.21511,1.21511,197400003.0
2005-04-01 21:52:00,1.21515,1.21542,1.21514,1.21531,86900000.0
2005-04-01 21:53:00,1.21525,1.21541,1.21506,1.21538,233499998.0
2005-04-01 21:54:00,1.2154,1.21548,1.21513,1.21525,222999998.0
2005-04-01 21:55:00,1.21527,1.21535,1.21516,1.21535,168400002.0
2005-04-01 21:56:00,1.21528,1.21536,1.21511,1.21525,161600002.0
2005-04-01 21:57:00,1.21518,1.21532,1.21505,1.21532,141500002.0
2005-04-01 21:58:00,1.21513,1.21554,1.21496,1.21548,85900002.0
2005-04-01 21:59:00,1.21523,1.21608,1.21523,1.21595,220200005.0
2005-04-01 22:00:00,1.21613,1.21632,1.21544,1.21544,206099999.0
2005-04-01 22:01:00,1.21532,1.21563,1.21522,1.21529,237600000.0
2005-04-01 22:02:00,1.21522,1.21543,1.21512,1.21512,335000001.0
2005-04-01 22:03:00,1.21504,1.21534,1.21502,1.21514,127000003.0
2005-04-01 22:04:00,1.21515,1.2153,1.21506,1.21517,143700001.0
2005-04-01 22:05:00,1.21511,1.21538,1.21505,1.21513,149000000.0
2005-04-01 22:06:00,1.21507,1.21532,1.21483,1.21516,117300000.0
2005-04-01 22:07:00,1.21525,1.21531,1.2151,1.21526,103900000.0
2005-04-01 22:08:00,1.21525,1.21534,1.21505,1.21518,141299999.0
2005-04-01 22:09:00,1.21512,1.21528,1.21476,1.21522,206399994.0
2005-04-01 22:10:00,1.21498,1.21543,1.21497,1.21543,86100000.0
2005-04-01 22:11:00,1.21525,1.21539,1.21506,1.21539,118700001.0
2005-04-01 22:12:00,1.21513,1.21544,1.21511,1.21521,124300002.0
2005-04-01 22:13:00,1.215,1.21533,1.21484,1.21509,177500001.0
2005-04-01 22:14:00,1.2152,1.21525,1.21463,1.21467,75899998.0
2005-04-01 22:15:00,1.21534,1.21534,1.21513,1.21529,171199998.0
2005-04-01 22:16:00,1.21532,1.21532,1.21517,1.21522,187400001.0
2005-04-01 22:17:00,1.21555,1.21564,1.21518,1.2152,145900001.0
2005-04-01 22:18:00,1.2153,1.21541,1.21488,1.21488,62199999.0
2005-04-01 22:19:00,1.21521,1.21531,1.21512,1.21512,105200002.0
2005-04-01 22:20:00,1.21525,1.21535,1.21515,1.21524,153499999.0
2005-04-01 22:21:00,1.21521,1.21531,1.21502,1.21502,246600002.0
2005-04-01 22:22:00,1.2153,1.21546,1.2152,1.2154,65700000.0
2005-04-01 22:23:00,1.21538,1.21538,1.21505,1.21506,90599999.0
2005-04-01 22:24:00,1.2154,1.21546,1.21516,1.21537,127800000.0
2005-04-01 22:25:00,1.21537,1.21541,1.21521,1.21524,109600000.0
2005-04-01 22:26:00,1.21533,1.21548,1.21516,1.21539,85000002.0
2005-04-01 22:27:00,1.21516,1.21536,1.21512,1.21515,255400001.0
2005-04-01 22:28:00,1.2152,1.21533,1.21498,1.21502,81600002.0
2005-04-01 22:29:00,1.21496,1.21497,1.21448,1.21448,157900000.0
2005-04-01 22:30:00,1.21462,1.21505,1.21462,1.21499,89999999.0
2005-04-01 22:31:00,1.2151,1.21543,1.2151,1.2154,149900001.0
2005-04-01 22:32:00,1.2151,1.21527,1.21494,1.21505,71400001.0
2005-04-01 22:33:00,1.21515,1.21535,1.21508,1.21525,140900001.0
2005-04-01 22:34:00,1.21538,1.21543,1.21507,1.21527,317700001.0
2005-04-01 22:35:00,1.21519,1.21525,1.21502,1.21523,118699999.0
2005-04-01 22:36:00,1.21529,1.21533,1.21494,1.21497,54600000.0
2005-04-01 22:37:00,1.21488,1.21521,1.21488,1.21513,99600001.0
2005-04-01 22:38:00,1.21499,1.2152,1.21499,1.21515,103999998.0
2005-04-01 22:39:00,1.21502,1.21535,1.21496,1.21515,180500003.0
2005-04-01 22:40:00,1.21509,1.21518,1.21485,1.21489,129500001.0
2005-04-01 22:41:00,1.2148,1.21487,1.21453,1.21472,120500000.0
2005-04-01 22:42:00,1.215,1.215,1.21479,1.21479,8800000.0
2005-04-01 22:43:00,1.21465,1.21487,1.21408,1.21459,337900002.0
2005-04-01 22:44:00,1.21429,1.21464,1.21406,1.2143,136300003.0
2005-04-01 22:45:00,1.21441,1.21455,1.21418,1.21455,125200002.0
2005-04-01 22:46:00,1.21467,1.21474,1.21397,1.21397,195900000.0
2005-04-01 22:47:00,1.21413,1.21463,1.21413,1.21459,51400000.0
2005-04-01 22:48:00,1.21467,1.21468,1.21423,1.21428,107300001.0
2005-04-01 22:49:00,1.21455,1.21476,1.21444,1.21457,119200000.0
2005-04-01 22:50:00,1.2145,1.21453,1.21391,1.21391,80799998.0
2005-04-01 22:51:00,1.2141,1.21445,1.2141,1.2144,137700002.0
2005-04-01 22:52:00,1.2144,1.21464,1.2143,1.21451,160500002.0
2005-04-01 22:53:00,1.21454,1.21476,1.21449,1.21476,148200004.0
2005-04-01 22:54:00,1.21492,1.21493,1.21447,1.21448,96899999.0
2005-04-01 22:55:00,1.21484,1.21495,1.21446,1.21477,244399999.0
2005-04-01 22:56:00,1.2144,1.21457,1.21424,1.2145,134400003.0
2005-04-01 22:57:00,1.21442,1.21453,1.21412,1.21425,87700001.0
2005-04-01 22:58:00,1.21464,1.21475,1.21436,1.21475,105299998.0
2005-04-01 22:59:00,1.21447,1.21447,1.21423,1.21436,84300001.0
2005-04-01 23:00:00,1.21435,1.21474,1.21429,1.21474,115500002.0
2005-04-01 23:01:00,1.21478,1.21485,1.21471,1.21474,105300000.0
2005-04-01 23:02:00,1.21472,1.21479,1.21452,1.21452,135499999.0
2005-04-01 23:03:00,1.2144,1.2148,1.21435,1.21467,143700001.0
2005-04-01 23:04:00,1.21477,1.21478,1.21442,1.21471,79300000.0
2005-04-01 23:05:00,1.21463,1.21475,1.21445,1.2147,77400000.0
2005-04-01 23:06:00,1.21477,1.21478,1.21438,1.2147,115600002.0
2005-04-01 23:07:00,1.21438,1.21461,1.21423,1.21455,115599997.0
2005-04-01 23:08:00,1.21428,1.21447,1.21406,1.21409,72000001.0
2005-04-01 23:09:00,1.21432,1.2144,1.21408,1.21437,97600001.0
2005-04-01 23:10:00,1.21418,1.21468,1.21397,1.21468,121600002.0
2005-04-01 23:11:00,1.21423,1.21459,1.21394,1.21459,120199999.0
2005-04-01 23:12:00,1.21402,1.21431,1.21401,1.21423,65700002.0
2005-04-01 23:13:00,1.21405,1.21456,1.21385,1.21456,40100000.0
2005-04-01 23:14:00,1.21478,1.21478,1.21408,1.21437,119100001.0
2005-04-01 23:15:00,1.21455,1.21467,1.21441,1.21466,166600001.0
2005-04-01 23:16:00,1.2146,1.21479,1.21435,1.21476,78300001.0
2005-04-01 23:17:00,1.21475,1.2148,1.2143,1.2143,75799999.0
2005-04-01 23:18:00,1.21421,1.21421,1.21382,1.21384,96600000.0
2005-04-01 23:19:00,1.21408,1.21434,1.21408,1.21418,55799999.0
2005-04-01 23:20:00,1.2138,1.21427,1.21375,1.21414,173600000.0
2005-04-01 23:21:00,1.21408,1.21423,1.21395,1.21423,134700000.0
2005-04-01 23:22:00,1.2141,1.21438,1.21405,1.2141,83599999.0
2005-04-01 23:23:00,1.2141,1.21437,1.2141,1.21436,24800000.0
2005-04-01 23:24:00,1.21427,1.21456,1.21409,1.21456,103600002.0
2005-04-01 23:25:00,1.21451,1.21452,1.21421,1.21445,122700001.0
2005-04-01 23:26:00,1.21457,1.21467,1.21437,1.21461,101200000.0
2005-04-01 23:27:00,1.21483,1.21542,1.21473,1.21473,87800001.0
2005-04-01 23:28:00,1.21465,1.21486,1.21424,1.21447,128899997.0
2005-04-01 23:29:00,1.2148,1.21489,1.21453,1.21454,103399999.0
2005-04-01 23:30:00,1.21455,1.21477,1.21446,1.21453,68600000.0
2005-04-01 23:31:00,1.21445,1.21459,1.21424,1.21424,90599999.0
2005-04-01 23:32:00,1.21424,1.21447,1.21424,1.21435,194600003.0
2005-04-01 23:33:00,1.21435,1.21462,1.21428,1.21462,97299999.0
2005-04-01 23:34:00,1.21465,1.21478,1.21444,1.21478,72300000.0
2005-04-01 23:35:00,1.21465,1.21465,1.21418,1.21424,98000001.0
2005-04-01 23:36:00,1.21437,1.21441,1.21415,1.21418,79299999.0
2005-04-01 23:37:00,1.21412,1.21436,1.21404,1.21404,25200001.0
2005-04-01 23:38:00,1.21385,1.21426,1.21385,1.21413,104900000.0
2005-04-01 23:39:00,1.21407,1.21437,1.21401,1.21427,108099998.0
2005-04-01 23:40:00,1.21408,1.21433,1.21397,1.21416,106399998.0
2005-04-01 23:41:00,1.21427,1.21428,1.2139,1.21394,80399999.0
2005-04-01 23:42:00,1.21412,1.21418,1.21357,1.2141,65099999.0
2005-04-01 23:43:00,1.21395,1.21427,1.21395,1.21399,116600001.0
2005-04-01 23:44:00,1.21408,1.21428,1.21408,1.21413,165200001.0
2005-04-01 23:45:00,1.21435,1.21435,1.21387,1.21387,64499999.0
2005-04-01 23:46:00,1.21395,1.21431,1.21395,1.21427,64300000.0
2005-04-01 23:47:00,1.21441,1.21444,1.21441,1.21444,16000000.0
2005-04-01 23:48:00,1.21427,1.21427,1.21322,1.21322,63300000.0
2005-04-01 23:49:00,1.21368,1.2141,1.21368,1.21383,64100000.0
2005-04-01 23:50:00,1.2141,1.21458,1.2141,1.21432,98600003.0
2005-04-01 23:51:00,1.21388,1.21406,1.21364,1.21391,64400000.0
2005-04-01 23:52:00,1.21337,1.2138,1.21337,1.2138,15100000.0
2005-04-01 23:53:00,1.21398,1.21428,1.21394,1.21428,128600000.0
2005-04-01 23:54:00,1.21415,1.21415,1.21364,1.21366,89900002.0
2005-04-01 23:55:00,1.21374,1.21409,1.21374,1.21405,43900000.0
2005-04-01 23:56:00,1.21389,1.21391,1.21341,1.21348,131500003.0
2005-04-01 23:57:00,1.21365,1.21399,1.21365,1.2138,141600003.0
2005-04-01 23:58:00,1.21383,1.21399,1.21366,1.21399,153600002.0
2005-04-01 23:59:00,1.21355,1.21398,1.21355,1.21397,80300000.0
2005-04-04 00:04:00,1.2159,1.2159,1.2159,1.2159,165099998.0
2005-04-04 00:05:00,1.2158,1.2158,1.2158,1.2158,165099998.0
2005-04-04 00:14:00,1.2158,1.216,1.2158,1.216,165099998.0
2005-04-04 00:17:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 00:19:00,1.2164,1.2164,1.2164,1.2164,165099998.0
2005-04-04 00:20:00,1.2162,1.2162,1.2162,1.2162,165099998.0
2005-04-04 00:22:00,1.2159,1.216,1.2159,1.216,165099998.0
2005-04-04 00:25:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 00:28:00,1.2161,1.2161,1.2161,1.2161,165099998.0
2005-04-04 00:36:00,1.2161,1.2161,1.2161,1.2161,165099998.0
2005-04-04 00:42:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 00:44:00,1.2159,1.2159,1.2157,1.2157,165099998.0
2005-04-04 00:45:00,1.2157,1.216,1.2157,1.2158,165099998.0
2005-04-04 00:49:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 00:50:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 00:52:00,1.2161,1.2161,1.2161,1.2161,165099998.0
2005-04-04 00:53:00,1.2162,1.2162,1.2162,1.2162,165099998.0
2005-04-04 00:54:00,1.2161,1.2161,1.2161,1.2161,165099998.0
2005-04-04 00:59:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 01:00:00,1.2161,1.2161,1.216,1.216,165099998.0
2005-04-04 01:01:00,1.2161,1.2161,1.216,1.2161,165099998.0
2005-04-04 01:03:00,1.2161,1.2161,1.216,1.216,165099998.0
2005-04-04 01:04:00,1.216,1.2161,1.216,1.216,165099998.0
2005-04-04 01:06:00,1.2158,1.2158,1.2158,1.2158,165099998.0
2005-04-04 01:07:00,1.2157,1.2157,1.2157,1.2157,165099998.0
2005-04-04 01:16:00,1.2156,1.2156,1.2156,1.2156,165099998.0
2005-04-04 01:20:00,1.2158,1.2158,1.2158,1.2158,165099998.0
2005-04-04 01:22:00,1.2158,1.2158,1.2158,1.2158,165099998.0
2005-04-04 01:24:00,1.2157,1.2157,1.2157,1.2157,165099998.0
2005-04-04 01:33:00,1.2158,1.2158,1.2158,1.2158,165099998.0
2005-04-04 01:34:00,1.2159,1.2159,1.2158,1.2158,165099998.0
2005-04-04 01:35:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 01:37:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 01:39:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 01:41:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 01:43:00,1.2157,1.2157,1.2157,1.2157,165099998.0
2005-04-04 01:47:00,1.2157,1.2157,1.2157,1.2157,165099998.0
2005-04-04 01:48:00,1.2157,1.2157,1.2157,1.2157,165099998.0
2005-04-04 01:50:00,1.2157,1.2159,1.2157,1.2159,165099998.0
2005-04-04 01:58:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 01:59:00,1.2159,1.2159,1.2159,1.2159,165099998.0
2005-04-04 02:00:00,1.21545,1.21593,1.21545,1.21578,165099998.0
2005-04-04 02:01:00,1.21548,1.21577,1.21548,1.21571,59600000.0
2005-04-04 02:02:00,1.21559,1.21579,1.21537,1.21553,116700000.0
2005-04-04 02:03:00,1.2155,1.2157,1.21546,1.21555,190799999.0
2005-04-04 02:04:00,1.21565,1.2158,1.21528,1.2155,149899997.0
2005-04-04 02:05:00,1.21553,1.21565,1.21546,1.21551,194299997.0
2005-04-04 02:06:00,1.21553,1.21563,1.21525,1.21556,281099995.0
2005-04-04 02:07:00,1.21564,1.21565,1.21548,1.21559,125200002.0
2005-04-04 02:08:00,1.21535,1.21552,1.21494,1.2154,78200002.0
2005-04-04 02:09:00,1.21546,1.21573,1.21544,1.21573,59000001.0
2005-04-04 02:10:00,1.21575,1.21575,1.21518,1.21518,142500003.0
2005-04-04 02:11:00,1.21518,1.2154,1.21518,1.21533,281099993.0
2005-04-04 02:12:00,1.2154,1.21542,1.21522,1.21524,154200001.0
2005-04-04 02:13:00,1.21517,1.21541,1.21517,1.21534,84600000.0
2005-04-04 02:14:00,1.2152,1.21532,1.21505,1.21511,114900001.0
2005-04-04 02:15:00,1.21517,1.21547,1.21514,1.21547,77900002.0
2005-04-04 02:16:00,1.21536,1.21546,1.21534,1.21538,102299999.0
2005-04-04 02:17:00,1.21538,1.21544,1.21529,1.21538,123900001.0
2005-04-04 02:18:00,1.21528,1.21535,1.21528,1.2153,68900001.0
2005-04-04 02:19:00,1.21533,1.21536,1.21514,1.21531,129899999.0
2005-04-04 02:20:00,1.21528,1.21551,1.21517,1.21538,249299997.0
2005-04-04 02:21:00,1.21537,1.21537,1.21514,1.21514,104690000.0
2005-04-04 02:22:00,1.21527,1.21536,1.21515,1.21532,147400002.0
2005-04-04 02:23:00,1.21537,1.21562,1.21519,1.21525,173900001.0
2005-04-04 02:24:00,1.21523,1.21554,1.21523,1.21534,127600001.0
2005-04-04 02:25:00,1.21524,1.21546,1.21516,1.21529,214000004.0
2005-04-04 02:26:00,1.21531,1.21554,1.21529,1.21536,140000000.0
2005-04-04 02:27:00,1.21553,1.2156,1.21519,1.21541,114499999.0
2005-04-04 02:28:00,1.21543,1.21568,1.21533,1.21561,77000002.0
2005-04-04 02:29:00,1.21554,1.21572,1.21548,1.21554,78299999.0
2005-04-04 02:30:00,1.21545,1.21554,1.21533,1.2155,80200000.0
2005-04-04 02:31:00,1.21534,1.21543,1.21511,1.21522,226600000.0
2005-04-04 02:32:00,1.21542,1.21546,1.21506,1.21529,164100001.0
2005-04-04 02:33:00,1.21552,1.21553,1.21501,1.2153,127600001.0
2005-04-04 02:34:00,1.2153,1.21545,1.21507,1.21542,242800002.0
2005-04-04 02:35:00,1.2154,1.2154,1.21527,1.21528,91800002.0
2005-04-04 02:36:00,1.21523,1.21559,1.21519,1.2154,191600003.0
2005-04-04 02:37:00,1.21538,1.21564,1.21527,1.21551,120000002.0
2005-04-04 02:38:00,1.21529,1.2155,1.2151,1.21513,250900002.0
2005-04-04 02:39:00,1.21504,1.21553,1.21504,1.21553,78600000.0
2005-04-04 02:40:00,1.21547,1.21547,1.21506,1.21508,54700000.0
2005-04-04 02:41:00,1.2151,1.2153,1.2151,1.21525,98699998.0
2005-04-04 02:42:00,1.21517,1.2152,1.2151,1.21513,141899999.0
2005-04-04 02:43:00,1.21508,1.21508,1.2149,1.21502,229599995.0
2005-04-04 02:44:00,1.21493,1.2152,1.2149,1.21508,82000000.0
2005-04-04 02:45:00,1.21516,1.21519,1.21494,1.2151,150600000.0
2005-04-04 02:46:00,1.21495,1.21518,1.21495,1.21512,118700003.0
2005-04-04 02:47:00,1.21527,1.21528,1.21507,1.21513,92399999.0
2005-04-04 02:48:00,1.21529,1.21531,1.21515,1.21523,247500000.0
2005-04-04 02:49:00,1.21528,1.21552,1.21521,1.21535,127700004.0
2005-04-04 02:50:00,1.21532,1.21552,1.21526,1.21537,73900001.0
2005-04-04 02:51:00,1.21533,1.2156,1.21512,1.21512,93899999.0
2005-04-04 02:52:00,1.21522,1.21541,1.21511,1.21529,41000000.0
2005-04-04 02:53:00,1.21525,1.21574,1.21514,1.21534,112600001.0
2005-04-04 02:54:00,1.2155,1.21578,1.21533,1.21559,180300001.0
2005-04-04 02:55:00,1.21607,1.21618,1.21534,1.21536,75400001.0
2005-04-04 02:56:00,1.2155,1.21585,1.2155,1.21578,70400000.0
2005-04-04 02:57:00,1.21565,1.21572,1.21546,1.21568,53500001.0
2005-04-04 02:58:00,1.2156,1.21578,1.21555,1.21559,82899999.0
2005-04-04 02:59:00,1.21574,1.21587,1.21552,1.21557,77800001.0
2005-04-04 03:00:00,1.21579,1.21589,1.21546,1.21569,83490001.0
2005-04-04 03:01:00,1.21578,1.21578,1.21536,1.21563,140200000.0
2005-04-04 03:02:00,1.2156,1.21564,1.21542,1.21562,176599996.0
2005-04-04 03:03:00,1.21569,1.21573,1.21558,1.21568,30000001.0
2005-04-04 03:04:00,1.21584,1.21601,1.21557,1.21586,198799999.0
2005-04-04 03:05:00,1.21599,1.21599,1.21572,1.21595,126100003.0
2005-04-04 03:06:00,1.21569,1.21608,1.21569,1.21571,192400002.0
2005-04-04 03:07:00,1.21567,1.21592,1.21563,1.21563,122199999.0
2005-04-04 03:08:00,1.216,1.216,1.21565,1.21572,135299997.0
2005-04-04 03:09:00,1.21578,1.21601,1.21574,1.216,99299998.0
2005-04-04 03:10:00,1.21588,1.21595,1.21579,1.2159,143999999.0
2005-04-04 03:11:00,1.21582,1.21593,1.21543,1.21563,233799999.0
2005-04-04 03:12:00,1.21578,1.21597,1.21575,1.21597,46199998.0
2005-04-04 03:13:00,1.21595,1.21595,1.21562,1.21577,147300003.0
2005-04-04 03:14:00,1.21582,1.216,1.2156,1.21583,221799999.0
2005-04-04 03:15:00,1.21591,1.21613,1.21581,1.21603,85400001.0
2005-04-04 03:16:00,1.216,1.21621,1.21595,1.21615,125199998.0
2005-04-04 03:17:00,1.21619,1.21631,1.216,1.21623,198500001.0
2005-04-04 03:18:00,1.21603,1.21616,1.21572,1.21615,214599998.0
2005-04-04 03:19:00,1.21593,1.21621,1.21589,1.21616,92300000.0
2005-04-04 03:20:00,1.21613,1.21628,1.21613,1.21622,100500000.0
2005-04-04 03:21:00,1.21612,1.21619,1.2159,1.21598,153600001.0
2005-04-04 03:22:00,1.21618,1.21618,1.21571,1.21571,169400001.0
2005-04-04 03:23:00,1.21582,1.21605,1.2157,1.21585,161300001.0
2005-04-04 03:24:00,1.21575,1.21616,1.21571,1.21595,131900001.0
2005-04-04 03:25:00,1.21592,1.21609,1.21578,1.21605,142300000.0
2005-04-04 03:26:00,1.21598,1.21604,1.21572,1.21599,148500001.0
2005-04-04 03:27:00,1.21611,1.21619,1.2161,1.21617,111299998.0
2005-04-04 03:28:00,1.21621,1.21621,1.21581,1.2159,99700000.0
2005-04-04 03:29:00,1.21572,1.21587,1.21562,1.21562,150000000.0
2005-04-04 03:30:00,1.21585,1.21612,1.21582,1.216,153700000.0
2005-04-04 03:31:00,1.21612,1.21613,1.21576,1.21604,87600001.0
2005-04-04 03:32:00,1.21605,1.21605,1.2158,1.2158,90800002.0
2005-04-04 03:33:00,1.21592,1.21606,1.21591,1.21602,68700001.0
2005-04-04 03:34:00,1.216,1.21606,1.21589,1.21606,108700000.0
2005-04-04 03:35:00,1.216,1.21603,1.21588,1.21603,281199993.0
2005-04-04 03:36:00,1.21593,1.21609,1.21583,1.21609,135199999.0
2005-04-04 03:37:00,1.21612,1.21614,1.21591,1.21595,94900001.0
2005-04-04 03:38:00,1.21583,1.21606,1.21581,1.21606,143700000.0
2005-04-04 03:39:00,1.2158,1.21583,1.2156,1.21583,171500000.0
2005-04-04 03:40:00,1.21594,1.2161,1.21578,1.21582,149599999.0
2005-04-04 03:41:00,1.21588,1.21599,1.21569,1.21597,132400002.0
2005-04-04 03:42:00,1.21596,1.21598,1.21577,1.21584,68299998.0
2005-04-04 03:43:00,1.21594,1.21607,1.21567,1.21596,177500002.0
2005-04-04 03:44:00,1.2158,1.2161,1.21576,1.21602,164599998.0
2005-04-04 03:45:00,1.21594,1.21599,1.21568,1.21595,236199999.0
2005-04-04 03:46:00,1.21597,1.21597,1.21576,1.21593,182600001.0
2005-04-04 03:47:00,1.21597,1.2161,1.21584,1.2161,265100006.0
2005-04-04 03:48:00,1.21604,1.21604,1.21563,1.21563,240299993.0
2005-04-04 03:49:00,1.21573,1.21626,1.21573,1.21594,79100000.0
2005-04-04 03:50:00,1.21603,1.21618,1.21596,1.21607,146799999.0
2005-04-04 03:51:00,1.21606,1.21606,1.21584,1.21584,61300000.0
2005-04-04 03:52:00,1.216,1.21606,1.21585,1.21598,120799998.0
2005-04-04 03:53:00,1.2161,1.21638,1.2161,1.2163,233799996.0
2005-04-04 03:54:00,1.21627,1.21627,1.21571,1.21608,200200001.0
2005-04-04 03:55:00,1.21605,1.21623,1.21605,1.21623,177800001.0
2005-04-04 03:56:00,1.21617,1.21625,1.21601,1.21601,59000000.0
2005-04-04 03:57:00,1.21615,1.21619,1.21601,1.21601,67100000.0
2005-04-04 03:58:00,1.21599,1.21605,1.21575,1.21605,131599999.0
2005-04-04 03:59:00,1.2161,1.2161,1.21565,1.21578,163000002.0
2005-04-04 04:00:00,1.21585,1.21619,1.21585,1.21603,49200000.0
2005-04-04 04:01:00,1.21585,1.21608,1.21585,1.21593,79199998.0
2005-04-04 04:02:00,1.21597,1.21611,1.21594,1.21603,118199997.0
2005-04-04 04:03:00,1.21607,1.21622,1.21601,1.21622,139699996.0
2005-04-04 04:04:00,1.21607,1.21607,1.21582,1.21597,80900000.0
2005-04-04 04:05:00,1.21613,1.21625,1.21595,1.21604,105800001.0
2005-04-04 04:06:00,1.21583,1.21625,1.21583,1.21598,111899999.0
2005-04-04 04:07:00,1.2159,1.21626,1.21582,1.21626,157000001.0
2005-04-04 04:08:00,1.21595,1.21621,1.21582,1.21605,83100000.0
2005-04-04 04:09:00,1.216,1.21611,1.2159,1.21599,114800001.0
2005-04-04 04:10:00,1.21596,1.21615,1.21588,1.21598,203100000.0
2005-04-04 04:11:00,1.21612,1.21621,1.21585,1.21585,177299998.0
2005-04-04 04:12:00,1.21603,1.21627,1.21586,1.21627,181899999.0
2005-04-04 04:13:00,1.21612,1.21612,1.21583,1.21603,60590000.0
2005-04-04 04:14:00,1.21613,1.21613,1.2159,1.2159,127500000.0
2005-04-04 04:15:00,1.21598,1.21628,1.21589,1.2162,63999999.0
2005-04-04 04:16:00,1.21598,1.21617,1.21589,1.21617,32000000.0
2005-04-04 04:17:00,1.2161,1.21613,1.21607,1.21613,37900000.0
2005-04-04 04:18:00,1.21608,1.21618,1.21598,1.21618,167600001.0
2005-04-04 04:19:00,1.21612,1.21619,1.21594,1.21619,115199999.0
2005-04-04 04:20:00,1.21568,1.21615,1.21567,1.21608,78499999.0
2005-04-04 04:21:00,1.21618,1.21628,1.21606,1.21618,104600000.0
2005-04-04 04:22:00,1.21593,1.2162,1.21592,1.2162,190299999.0
2005-04-04 04:23:00,1.21612,1.21632,1.21594,1.21594,166000002.0
2005-04-04 04:24:00,1.21583,1.21609,1.2158,1.21604,139600001.0
2005-04-04 04:25:00,1.21614,1.21614,1.21592,1.21592,99399999.0
2005-04-04 04:26:00,1.21584,1.21615,1.21584,1.2159,82399999.0
2005-04-04 04:27:00,1.21602,1.21617,1.21602,1.21615,152900000.0
2005-04-04 04:28:00,1.21603,1.21603,1.21576,1.21577,38999999.0
2005-04-04 04:29:00,1.21597,1.21629,1.21577,1.21612,195700004.0
2005-04-04 04:30:00,1.21593,1.21621,1.21585,1.21621,63300000.0
2005-04-04 04:31:00,1.21608,1.21608,1.21578,1.21593,180399995.0
2005-04-04 04:32:00,1.21592,1.21608,1.21592,1.21608,84900001.0
2005-04-04 04:33:00,1.21608,1.21608,1.21579,1.21583,191099999.0
2005-04-04 04:34:00,1.21577,1.21614,1.21577,1.21595,155800001.0
2005-04-04 04:35:00,1.21595,1.21616,1.2158,1.21613,232800003.0
2005-04-04 04:36:00,1.21615,1.21615,1.21578,1.216,234300003.0
2005-04-04 04:37:00,1.21592,1.21617,1.21589,1.21617,135599999.0
2005-04-04 04:38:00,1.21633,1.21633,1.21583,1.21587,186100000.0
2005-04-04 04:39:00,1.21592,1.21604,1.21579,1.21592,169700003.0
2005-04-04 04:40:00,1.21595,1.21599,1.21578,1.21583,62400001.0
2005-04-04 04:41:00,1.21594,1.21607,1.21583,1.21597,151399999.0
2005-04-04 04:42:00,1.2159,1.21604,1.21587,1.21595,110200001.0
2005-04-04 04:43:00,1.21591,1.21601,1.21572,1.21585,157600002.0
2005-04-04 04:44:00,1.21587,1.21599,1.21577,1.21594,108300000.0
2005-04-04 04:45:00,1.21578,1.21604,1.21578,1.21591,200499997.0
2005-04-04 04:46:00,1.21595,1.21596,1.21569,1.21569,145700002.0
2005-04-04 04:48:00,1.2157,1.21587,1.21563,1.21568,122800001.0
2005-04-04 04:49:00,1.21575,1.2159,1.21558,1.2159,119400000.0
2005-04-04 04:50:00,1.21588,1.21596,1.21575,1.21585,156599998.0
2005-04-04 04:51:00,1.21588,1.21602,1.21575,1.21597,108700000.0
2005-04-04 04:52:00,1.21597,1.21599,1.21568,1.21568,76499999.0
2005-04-04 04:53:00,1.21589,1.21597,1.21572,1.21591,120900002.0
2005-04-04 04:54:00,1.21597,1.21597,1.21581,1.21592,58700001.0
2005-04-04 04:55:00,1.21578,1.2161,1.21578,1.21608,181800000.0
2005-04-04 04:56:00,1.21597,1.21602,1.21563,1.21589,72400000.0
2005-04-04 04:57:00,1.21592,1.21592,1.21576,1.21577,227600003.0
2005-04-04 04:58:00,1.21578,1.21603,1.21567,1.21583,45299999.0
2005-04-04 04:59:00,1.21582,1.21593,1.21578,1.21584,48000000.0
2005-04-04 05:00:00,1.21583,1.21601,1.21576,1.21585,82699998.0
2005-04-04 05:01:00,1.21573,1.21596,1.21573,1.21587,144900001.0
2005-04-04 05:02:00,1.21588,1.21603,1.2158,1.2158,96800000.0
2005-04-04 05:03:00,1.21573,1.21589,1.21573,1.21578,102400000.0
2005-04-04 05:04:00,1.21582,1.21597,1.21557,1.2158,173300000.0
2005-04-04 05:05:00,1.21577,1.21586,1.2156,1.21571,73800001.0
2005-04-04 05:06:00,1.21581,1.21581,1.2156,1.21578,157100001.0
2005-04-04 05:07:00,1.21578,1.21578,1.21555,1.21565,50500000.0
2005-04-04 05:08:00,1.21568,1.21576,1.21554,1.21554,161899999.0
2005-04-04 05:09:00,1.21589,1.21597,1.2157,1.21576,71300000.0
2005-04-04 05:10:00,1.21582,1.21588,1.21576,1.21583,64599999.0
2005-04-04 05:11:00,1.21575,1.21606,1.21567,1.21606,78100002.0
2005-04-04 05:12:00,1.21582,1.21592,1.21562,1.21589,111600000.0
2005-04-04 05:13:00,1.2158,1.21604,1.21579,1.21583,143200000.0
2005-04-04 05:14:00,1.21584,1.21597,1.21584,1.21592,84900001.0
2005-04-04 05:15:00,1.21587,1.21599,1.21577,1.21599,108300000.0
2005-04-04 05:16:00,1.21602,1.21602,1.21576,1.21585,136799999.0
2005-04-04 05:17:00,1.21592,1.21604,1.21592,1.21598,147700002.0
2005-04-04 05:18:00,1.2159,1.21606,1.21565,1.21565,90799998.0
2005-04-04 05:19:00,1.21586,1.21598,1.21581,1.21598,86800002.0
2005-04-04 05:20:00,1.216,1.21614,1.21586,1.21606,140200000.0
2005-04-04 05:21:00,1.21607,1.21611,1.21575,1.21575,81590001.0
2005-04-04 05:22:00,1.21573,1.21599,1.21573,1.21589,125399996.0
2005-04-04 05:23:00,1.21583,1.21597,1.21567,1.21586,108600000.0
2005-04-04 05:24:00,1.21605,1.21605,1.21565,1.21572,58099999.0
2005-04-04 05:25:00,1.21586,1.21588,1.21568,1.21574,45500000.0
2005-04-04 05:26:00,1.2158,1.21619,1.21577,1.21606,91800001.0
2005-04-04 05:27:00,1.21601,1.21612,1.21592,1.21593,112099999.0
2005-04-04 05:28:00,1.2158,1.21622,1.21572,1.21615,155900003.0
2005-04-04 05:29:00,1.2161,1.2161,1.21569,1.21569,140200001.0
2005-04-04 05:30:00,1.21585,1.21598,1.21585,1.21596,171900002.0
2005-04-04 05:31:00,1.21608,1.21614,1.2158,1.21593,137300000.0
2005-04-04 05:32:00,1.21606,1.21606,1.21576,1.21599,77700002.0
2005-04-04 05:33:00,1.21586,1.21625,1.21586,1.21625,42600000.0
2005-04-04 05:34:00,1.21584,1.21607,1.21582,1.21598,53799999.0
2005-04-04 05:35:00,1.21588,1.21606,1.21575,1.21601,72200000.0
2005-04-04 05:36:00,1.21583,1.21597,1.21571,1.21593,94000002.0
2005-04-04 05:37:00,1.21585,1.216,1.21585,1.216,35300000.0
2005-04-04 05:38:00,1.21573,1.21592,1.21567,1.21579,125100003.0
2005-04-04 05:39:00,1.21579,1.21579,1.21555,1.21577,221299999.0
2005-04-04 05:40:00,1.21585,1.21585,1.21559,1.21564,52400000.0
2005-04-04 05:41:00,1.21566,1.21596,1.21564,1.21596,78600001.0
2005-04-04 05:42:00,1.21575,1.21581,1.21561,1.21567,159599999.0
2005-04-04 05:43:00,1.21568,1.21595,1.21566,1.21585,190099999.0
2005-04-04 05:44:00,1.21592,1.21594,1.21569,1.21582,77200001.0
2005-04-04 05:45:00,1.2158,1.21618,1.2158,1.21603,110899999.0
2005-04-04 05:46:00,1.21606,1.21616,1.21588,1.2159,99499999.0
2005-04-04 05:47:00,1.21602,1.21608,1.21581,1.21587,94100000.0
2005-04-04 05:48:00,1.21568,1.21612,1.2156,1.216,100500000.0
2005-04-04 05:49:00,1.21583,1.21597,1.21561,1.21593,143500000.0
2005-04-04 05:50:00,1.21552,1.21572,1.21552,1.21567,37699999.0
2005-04-04 05:51:00,1.21566,1.21574,1.21526,1.21526,74400000.0
2005-04-04 05:52:00,1.21605,1.21605,1.21572,1.21585,139800000.0
2005-04-04 05:53:00,1.21571,1.2163,1.21562,1.2163,111900002.0
2005-04-04 05:54:00,1.21596,1.21598,1.21585,1.21597,136999999.0
2005-04-04 05:55:00,1.21607,1.21611,1.21583,1.21585,117590000.0
2005-04-04 05:56:00,1.21567,1.21596,1.21564,1.21587,60599999.0
2005-04-04 05:57:00,1.21578,1.21618,1.21578,1.21618,81099999.0
2005-04-04 05:58:00,1.21591,1.2162,1.21573,1.21573,84100000.0
2005-04-04 05:59:00,1.21593,1.21618,1.21591,1.2161,132300000.0
2005-04-04 06:00:00,1.21608,1.21608,1.21588,1.21593,85100000.0
2005-04-04 06:01:00,1.21591,1.21612,1.21575,1.21596,162000003.0
2005-04-04 06:02:00,1.21612,1.21619,1.21586,1.2159,198100000.0
2005-04-04 06:03:00,1.21593,1.21604,1.21585,1.21593,81400000.0
2005-04-04 06:04:00,1.21593,1.21602,1.21584,1.21587,66799999.0
2005-04-04 06:05:00,1.21594,1.21594,1.21571,1.21577,109799999.0
2005-04-04 06:06:00,1.21603,1.21603,1.21574,1.21576,76999999.0
2005-04-04 06:07:00,1.21588,1.21602,1.21581,1.21592,73800001.0
2005-04-04 06:08:00,1.21592,1.21594,1.21584,1.21594,121100000.0
2005-04-04 06:09:00,1.21608,1.21608,1.21577,1.21577,81700001.0
2005-04-04 06:10:00,1.21588,1.21613,1.21585,1.21613,110799999.0
2005-04-04 06:11:00,1.21593,1.21619,1.21589,1.21614,95300000.0
2005-04-04 06:12:00,1.21591,1.21597,1.21585,1.21585,139200002.0
2005-04-04 06:13:00,1.21576,1.21607,1.21576,1.21588,169700000.0
2005-04-04 06:14:00,1.21607,1.2161,1.21505,1.21536,73999999.0
2005-04-04 06:15:00,1.21548,1.21568,1.2154,1.21565,156400000.0
2005-04-04 06:16:00,1.21565,1.21571,1.21536,1.21565,25100000.0
2005-04-04 06:17:00,1.21523,1.21571,1.21523,1.21556,76799999.0
2005-04-04 06:18:00,1.2153,1.21549,1.21518,1.21536,116000001.0
2005-04-04 06:19:00,1.21555,1.2157,1.21528,1.21528,122100000.0
2005-04-04 06:20:00,1.21532,1.21568,1.21532,1.21548,143600000.0
2005-04-04 06:21:00,1.21529,1.21543,1.21529,1.21538,162600003.0
2005-04-04 06:22:00,1.21535,1.21547,1.21526,1.21542,95300002.0
2005-04-04 06:23:00,1.2153,1.21551,1.2153,1.21551,92600001.0
2005-04-04 06:24:00,1.21548,1.21548,1.21529,1.21535,94500002.0
2005-04-04 06:25:00,1.21534,1.21535,1.2153,1.2153,26600000.0
2005-04-04 06:26:00,1.2155,1.21562,1.21537,1.21541,119000000.0
2005-04-04 06:27:00,1.21542,1.21558,1.21542,1.21554,71700000.0
2005-04-04 06:28:00,1.2154,1.21559,1.21536,1.21555,153900000.0
2005-04-04 06:29:00,1.2156,1.21578,1.21554,1.21578,128800002.0
2005-04-04 06:30:00,1.21572,1.21594,1.21541,1.21552,262199998.0
2005-04-04 06:31:00,1.21545,1.21576,1.21541,1.21554,47900000.0
2005-04-04 06:32:00,1.21561,1.21585,1.21556,1.2157,87900001.0
2005-04-04 06:33:00,1.21558,1.21578,1.21545,1.21565,98599998.0
2005-04-04 06:34:00,1.21563,1.2157,1.2154,1.2154,222800003.0
2005-04-04 06:35:00,1.21546,1.21581,1.21546,1.21553,135000000.0
2005-04-04 06:36:00,1.21565,1.21572,1.21561,1.21572,72700000.0
2005-04-04 06:37:00,1.21577,1.2158,1.21556,1.21564,131999996.0
2005-04-04 06:38:00,1.21561,1.2158,1.21558,1.21565,138099999.0
2005-04-04 06:39:00,1.21568,1.21577,1.21561,1.21561,88400000.0
2005-04-04 06:40:00,1.21566,1.2157,1.21555,1.21563,55800002.0
2005-04-04 06:41:00,1.2156,1.21568,1.21558,1.2156,95400000.0
2005-04-04 06:42:00,1.21575,1.2159,1.2156,1.21572,121099999.0
2005-04-04 06:43:00,1.21568,1.21591,1.21555,1.21588,81199999.0
2005-04-04 06:44:00,1.21573,1.21599,1.21563,1.21563,139100002.0
2005-04-04 06:45:00,1.21565,1.21581,1.21565,1.21581,114099999.0
2005-04-04 06:46:00,1.21577,1.21579,1.21555,1.21565,66900001.0
2005-04-04 06:47:00,1.21587,1.21603,1.21577,1.21583,118400000.0
2005-04-04 06:48:00,1.2158,1.21596,1.21573,1.2159,102799997.0
2005-04-04 06:49:00,1.21579,1.21585,1.21568,1.21582,141699998.0
2005-04-04 06:50:00,1.21578,1.21582,1.21551,1.21575,149100003.0
2005-04-04 06:51:00,1.21576,1.21582,1.21542,1.2156,83500000.0
2005-04-04 06:52:00,1.21563,1.2157,1.21541,1.21563,145999997.0
2005-04-04 06:53:00,1.21558,1.21574,1.21551,1.21572,66800000.0
2005-04-04 06:54:00,1.21553,1.21567,1.21539,1.21556,115000002.0
2005-04-04 06:55:00,1.21566,1.21566,1.21548,1.21548,80499998.0
2005-04-04 06:56:00,1.21559,1.21572,1.21559,1.21564,94200001.0
2005-04-04 06:57:00,1.21566,1.21566,1.21544,1.21558,126800001.0
2005-04-04 06:58:00,1.21569,1.2158,1.21547,1.21561,85900001.0
2005-04-04 06:59:00,1.21543,1.21571,1.21543,1.21555,121200003.0
2005-04-04 07:00:00,1.21564,1.21572,1.21553,1.21556,77399999.0
2005-04-04 07:01:00,1.21572,1.21579,1.21549,1.2155,164500003.0
2005-04-04 07:02:00,1.2155,1.2156,1.2155,1.21557,52700000.0
2005-04-04 07:03:00,1.21567,1.21569,1.21547,1.21553,136500003.0
2005-04-04 07:04:00,1.2155,1.21562,1.21525,1.21558,128699998.0
2005-04-04 07:05:00,1.21568,1.21568,1.21549,1.21563,63600000.0
2005-04-04 07:06:00,1.21569,1.21579,1.21544,1.21554,100500000.0
2005-04-04 07:07:00,1.2156,1.21566,1.21526,1.21531,176100001.0
2005-04-04 07:08:00,1.21539,1.2155,1.21519,1.21525,125799997.0
2005-04-04 07:09:00,1.21519,1.21552,1.21519,1.21527,150200003.0
2005-04-04 07:10:00,1.21542,1.21544,1.21509,1.21514,134700003.0
2005-04-04 07:11:00,1.21535,1.21552,1.21522,1.21527,185200000.0
2005-04-04 07:12:00,1.21523,1.21551,1.2152,1.21531,110300001.0
2005-04-04 07:13:00,1.21536,1.21543,1.21499,1.21527,112300001.0
2005-04-04 07:14:00,1.21542,1.21545,1.21516,1.21516,131000001.0
2005-04-04 07:15:00,1.2151,1.21535,1.2151,1.21535,75500000.0
2005-04-04 07:16:00,1.21542,1.21544,1.21529,1.21529,60099999.0
2005-04-04 07:17:00,1.21528,1.21536,1.21521,1.21531,134099999.0
2005-04-04 07:18:00,1.21552,1.21553,1.21504,1.21512,56800000.0
2005-04-04 07:19:00,1.21534,1.2155,1.21519,1.21519,107399998.0
2005-04-04 07:20:00,1.2152,1.21579,1.21512,1.21573,95600000.0
2005-04-04 07:21:00,1.21564,1.21564,1.21529,1.21542,81400000.0
2005-04-04 07:22:00,1.21544,1.21557,1.21544,1.21552,111600001.0
2005-04-04 07:23:00,1.21548,1.2158,1.2154,1.21547,111499999.0
2005-04-04 07:24:00,1.21533,1.21555,1.21531,1.21544,174200002.0
2005-04-04 07:25:00,1.21557,1.21559,1.21529,1.2153,94100001.0
2005-04-04 07:26:00,1.21523,1.21545,1.21518,1.21539,41100000.0
2005-04-04 07:27:00,1.21538,1.21547,1.21524,1.21547,137300002.0
2005-04-04 07:28:00,1.21523,1.21566,1.21522,1.21536,166500002.0
2005-04-04 07:29:00,1.21557,1.21559,1.21513,1.21536,106200001.0
2005-04-04 07:30:00,1.21531,1.21531,1.21516,1.21524,56800000.0
2005-04-04 07:31:00,1.21539,1.2155,1.2153,1.2153,114000001.0
2005-04-04 07:32:00,1.21527,1.21539,1.21527,1.21539,117100001.0
2005-04-04 07:33:00,1.21533,1.21547,1.21533,1.21545,62999999.0
2005-04-04 07:34:00,1.21525,1.21549,1.21524,1.21546,128700000.0
2005-04-04 07:35:00,1.21526,1.21555,1.21521,1.21548,144000003.0
2005-04-04 07:36:00,1.21551,1.21551,1.21521,1.2153,164100002.0
2005-04-04 07:37:00,1.21538,1.21548,1.21535,1.21547,90200002.0
2005-04-04 07:38:00,1.21562,1.21562,1.21517,1.21534,127600000.0
2005-04-04 07:39:00,1.21543,1.2157,1.21537,1.21556,29200001.0
2005-04-04 07:40:00,1.21545,1.21563,1.2154,1.21563,19200000.0
2005-04-04 07:41:00,1.21531,1.21548,1.21523,1.21548,83299999.0
2005-04-04 07:42:00,1.21537,1.21559,1.21535,1.21556,84300000.0
2005-04-04 07:43:00,1.21551,1.21567,1.21534,1.21538,72599998.0
2005-04-04 07:44:00,1.21564,1.21564,1.2155,1.21554,157900002.0
2005-04-04 07:45:00,1.21544,1.21566,1.21544,1.21549,120700003.0
2005-04-04 07:46:00,1.21565,1.21569,1.21544,1.21544,64800001.0
2005-04-04 07:47:00,1.21528,1.21568,1.21528,1.21561,85300003.0
2005-04-04 07:48:00,1.21566,1.21573,1.21553,1.21555,94100000.0
2005-04-04 07:49:00,1.21552,1.21566,1.21544,1.21551,107000000.0
2005-04-04 07:50:00,1.21558,1.21565,1.21541,1.21545,88000001.0
2005-04-04 07:51:00,1.21533,1.2158,1.21527,1.21556,59500000.0
2005-04-04 07:52:00,1.21555,1.21572,1.21554,1.21566,83600000.0
2005-04-04 07:53:00,1.21562,1.21578,1.21562,1.21577,88700002.0
2005-04-04 07:54:00,1.2158,1.2158,1.21545,1.21549,123400004.0
2005-04-04 07:55:00,1.21562,1.21573,1.21538,1.21549,90000001.0
2005-04-04 07:56:00,1.21533,1.21559,1.21531,1.21547,81099999.0
2005-04-04 07:57:00,1.21528,1.2157,1.21528,1.21558,118300000.0
2005-04-04 07:58:00,1.21557,1.21575,1.21523,1.21551,201699996.0
2005-04-04 07:59:00,1.21538,1.21583,1.21538,1.21569,79700000.0
2005-04-04 08:00:00,1.21547,1.21566,1.21547,1.21564,99200000.0
2005-04-04 08:01:00,1.21533,1.21581,1.21527,1.21571,139199999.0
2005-04-04 08:02:00,1.2156,1.21585,1.21549,1.21573,119199997.0
2005-04-04 08:03:00,1.21558,1.21572,1.21545,1.2157,100100001.0
2005-04-04 08:04:00,1.2155,1.21576,1.21545,1.21561,194400003.0
2005-04-04 08:05:00,1.21585,1.21603,1.21574,1.21598,104700002.0
2005-04-04 08:06:00,1.2159,1.21642,1.21576,1.21619,129300003.0
2005-04-04 08:07:00,1.21625,1.21635,1.21606,1.21613,101800001.0
2005-04-04 08:08:00,1.21587,1.21633,1.21587,1.21604,122100000.0
2005-04-04 08:09:00,1.2162,1.21647,1.21598,1.21598,84000000.0
2005-04-04 08:10:00,1.21594,1.21613,1.21578,1.21613,123500000.0
2005-04-04 08:11:00,1.21594,1.2162,1.21583,1.2162,129900000.0
2005-04-04 08:12:00,1.21573,1.2161,1.21569,1.21605,118100001.0
2005-04-04 08:13:00,1.21578,1.21603,1.21569,1.21591,60399999.0
2005-04-04 08:14:00,1.21602,1.21618,1.21542,1.21594,87900000.0
2005-04-04 08:15:00,1.21593,1.21614,1.21585,1.21614,96600001.0
2005-04-04 08:16:00,1.21615,1.21615,1.21589,1.21589,98399999.0
2005-04-04 08:17:00,1.21593,1.21619,1.21583,1.21605,160400002.0
2005-04-04 08:18:00,1.21622,1.21624,1.21598,1.216,63800000.0
2005-04-04 08:19:00,1.21617,1.21624,1.2161,1.2161,88499999.0
2005-04-04 08:20:00,1.21611,1.21637,1.21606,1.21636,102999999.0
2005-04-04 08:21:00,1.21608,1.21614,1.21593,1.21614,126899998.0
2005-04-04 08:22:00,1.21605,1.21633,1.21594,1.21594,151799998.0
2005-04-04 08:23:00,1.21573,1.21639,1.21573,1.21629,130600002.0
2005-04-04 08:24:00,1.2162,1.21642,1.21612,1.21642,80299999.0
2005-04-04 08:25:00,1.21647,1.21658,1.21597,1.21629,114400002.0
2005-04-04 08:26:00,1.21653,1.21668,1.2164,1.21656,40200000.0
2005-04-04 08:27:00,1.21643,1.21688,1.21643,1.21677,151800002.0
2005-04-04 08:28:00,1.21698,1.21722,1.21674,1.2168,118799998.0
2005-04-04 08:29:00,1.21728,1.21741,1.21692,1.21719,99099997.0
2005-04-04 08:30:00,1.21722,1.21733,1.21694,1.21713,153799999.0
2005-04-04 08:31:00,1.21708,1.21716,1.21678,1.21689,86300000.0
2005-04-04 08:32:00,1.21707,1.21714,1.21688,1.21688,59199999.0
2005-04-04 08:33:00,1.21704,1.21719,1.21683,1.21705,206200001.0
2005-04-04 08:34:00,1.21727,1.21734,1.21688,1.21718,145000000.0
2005-04-04 08:35:00,1.2173,1.21737,1.21707,1.21734,157399998.0
2005-04-04 08:36:00,1.2172,1.21743,1.21714,1.21721,130900003.0
2005-04-04 08:37:00,1.2169,1.21741,1.2169,1.21735,41600001.0
2005-04-04 08:38:00,1.21678,1.2169,1.2167,1.2168,53200000.0
2005-04-04 08:39:00,1.21633,1.21685,1.21625,1.21659,42300000.0
2005-04-04 08:40:00,1.21693,1.21711,1.21668,1.21668,77500001.0
2005-04-04 08:41:00,1.21732,1.21755,1.21675,1.21755,134000000.0
2005-04-04 08:42:00,1.21754,1.21781,1.2175,1.21766,264100004.0
2005-04-04 08:43:00,1.21746,1.21767,1.21708,1.21745,120999999.0
2005-04-04 08:44:00,1.2175,1.21751,1.21681,1.21686,55800001.0
2005-04-04 08:45:00,1.21677,1.21705,1.21668,1.21697,67100000.0
2005-04-04 08:46:00,1.2172,1.2172,1.21671,1.2168,85799997.0
2005-04-04 08:47:00,1.21673,1.21721,1.21665,1.21685,165599998.0
2005-04-04 08:48:00,1.21655,1.21686,1.21633,1.21661,133800000.0
2005-04-04 08:49:00,1.21658,1.21705,1.21658,1.21677,85399999.0
2005-04-04 08:50:00,1.21648,1.21673,1.21636,1.21673,117299995.0
2005-04-04 08:51:00,1.21665,1.2169,1.21656,1.21675,133999999.0
2005-04-04 08:52:00,1.21672,1.2168,1.21656,1.21664,61600000.0
2005-04-04 08:53:00,1.21675,1.21691,1.21659,1.21659,43289999.0
2005-04-04 08:54:00,1.21638,1.21684,1.21638,1.21678,104899997.0
2005-04-04 08:55:00,1.2167,1.21693,1.21658,1.21677,179200006.0
2005-04-04 08:56:00,1.21651,1.21673,1.21649,1.21672,190300001.0
2005-04-04 08:57:00,1.21682,1.21683,1.21645,1.21667,46200000.0
2005-04-04 08:58:00,1.21668,1.21682,1.21655,1.21678,61800001.0
2005-04-04 08:59:00,1.21669,1.21669,1.21647,1.21659,59800000.0
2005-04-04 09:00:00,1.21669,1.21687,1.21663,1.21668,163499997.0
2005-04-04 09:01:00,1.21657,1.21675,1.21633,1.21633,149500004.0
2005-04-04 09:02:00,1.2162,1.21664,1.21616,1.21622,231000003.0
2005-04-04 09:03:00,1.21653,1.21688,1.21624,1.21642,57790000.0
2005-04-04 09:04:00,1.21665,1.21671,1.21614,1.21631,92300000.0
2005-04-04 09:05:00,1.21613,1.2165,1.21611,1.21643,116800002.0
2005-04-04 09:06:00,1.21655,1.21655,1.21624,1.21626,189899999.0
2005-04-04 09:07:00,1.2161,1.21634,1.21595,1.21618,132099999.0
2005-04-04 09:08:00,1.21605,1.2166,1.21599,1.2166,124000002.0
2005-04-04 09:09:00,1.21596,1.21628,1.21596,1.21613,85800001.0
2005-04-04 09:10:00,1.21609,1.21625,1.21599,1.21607,132899999.0
2005-04-04 09:11:00,1.2162,1.21627,1.21577,1.21598,75700000.0
2005-04-04 09:12:00,1.21615,1.2163,1.21598,1.21607,98200000.0
2005-04-04 09:13:00,1.21643,1.21677,1.21598,1.21602,172100001.0
2005-04-04 09:14:00,1.2158,1.21636,1.2158,1.21617,144199997.0
2005-04-04 09:15:00,1.21616,1.21616,1.21591,1.21595,157300001.0
2005-04-04 09:16:00,1.21595,1.21625,1.21585,1.2162,124600001.0
2005-04-04 09:17:00,1.21612,1.21627,1.21607,1.21607,97000000.0
2005-04-04 09:18:00,1.2162,1.2162,1.21588,1.21592,37100000.0
2005-04-04 09:19:00,1.21591,1.21639,1.21581,1.21631,164399999.0
2005-04-04 09:20:00,1.21623,1.21661,1.21608,1.21639,40100000.0
2005-04-04 09:21:00,1.21625,1.21634,1.21609,1.21622,207200001.0
2005-04-04 09:22:00,1.21614,1.21629,1.2161,1.21629,212400000.0
2005-04-04 09:23:00,1.21611,1.21618,1.21601,1.21614,143799999.0
2005-04-04 09:24:00,1.21605,1.21628,1.21591,1.21598,147199999.0
2005-04-04 09:25:00,1.2158,1.2163,1.21577,1.21627,105499998.0
2005-04-04 09:26:00,1.21595,1.21698,1.21588,1.21672,99100002.0
2005-04-04 09:27:00,1.21667,1.21687,1.21647,1.21647,144200001.0
2005-04-04 09:28:00,1.21672,1.21688,1.21654,1.2168,194699998.0
2005-04-04 09:29:00,1.21648,1.21684,1.21646,1.21656,169300001.0
2005-04-04 09:30:00,1.21678,1.21691,1.21667,1.21676,123700001.0
2005-04-04 09:31:00,1.21653,1.21679,1.21652,1.21662,84500002.0
2005-04-04 09:32:00,1.21643,1.21685,1.21637,1.21673,52500000.0
2005-04-04 09:33:00,1.21688,1.21735,1.21671,1.21735,71300000.0
2005-04-04 09:34:00,1.21708,1.21741,1.21701,1.21738,114700000.0
2005-04-04 09:35:00,1.2172,1.21778,1.21717,1.21778,141000002.0
2005-04-04 09:36:00,1.2176,1.21791,1.21754,1.21781,181100003.0
2005-04-04 09:37:00,1.21753,1.21766,1.21737,1.21748,21800000.0
2005-04-04 09:38:00,1.2174,1.2177,1.21734,1.21768,77100000.0
2005-04-04 09:39:00,1.21745,1.2182,1.21745,1.2182,113100000.0
2005-04-04 09:40:00,1.21818,1.21829,1.21795,1.21796,169400002.0
2005-04-04 09:41:00,1.21804,1.21813,1.2177,1.21779,64700000.0
2005-04-04 09:42:00,1.2178,1.21794,1.2176,1.21777,93999998.0
2005-04-04 09:43:00,1.21753,1.21769,1.2174,1.21748,104800001.0
2005-04-04 09:44:00,1.2174,1.2176,1.21734,1.21745,254599999.0
2005-04-04 09:45:00,1.21768,1.21776,1.21746,1.21752,81300001.0
2005-04-04 09:46:00,1.21752,1.21762,1.21726,1.21726,109799999.0
2005-04-04 09:47:00,1.21758,1.21793,1.21753,1.21793,77000000.0
2005-04-04 09:48:00,1.21772,1.21786,1.21745,1.21779,60400000.0
2005-04-04 09:49:00,1.21746,1.21768,1.21701,1.2171,79599999.0
2005-04-04 09:50:00,1.21725,1.21769,1.21725,1.21733,122400000.0
2005-04-04 09:51:00,1.21708,1.21708,1.21653,1.21679,35600001.0
2005-04-04 09:52:00,1.21658,1.21681,1.21639,1.21646,74100000.0
2005-04-04 09:53:00,1.21666,1.21693,1.21632,1.21668,153800000.0
2005-04-04 09:54:00,1.21678,1.21707,1.21663,1.21707,135700000.0
2005-04-04 09:55:00,1.2172,1.2179,1.21705,1.2179,80200000.0
2005-04-04 09:56:00,1.21772,1.21774,1.21729,1.21738,73200001.0
2005-04-04 09:57:00,1.21753,1.218,1.2175,1.21776,114499997.0
2005-04-04 09:58:00,1.2178,1.21784,1.2173,1.21738,85700000.0
2005-04-04 09:59:00,1.2178,1.21804,1.21773,1.21773,16600000.0
2005-04-04 10:00:00,1.21767,1.21803,1.21767,1.21771,137499997.0
2005-04-04 10:01:00,1.21778,1.21797,1.21764,1.21771,171700002.0
2005-04-04 10:02:00,1.21778,1.21792,1.21747,1.21747,193700000.0
2005-04-04 10:03:00,1.21773,1.21791,1.21768,1.21781,95499999.0
2005-04-04 10:04:00,1.21785,1.21789,1.21741,1.21744,129900001.0
2005-04-04 10:05:00,1.2176,1.21766,1.21733,1.21733,108800002.0
2005-04-04 10:06:00,1.21733,1.21769,1.21733,1.21769,174700000.0
2005-04-04 10:07:00,1.21742,1.21757,1.21742,1.21757,48600000.0
2005-04-04 10:08:00,1.21759,1.21776,1.21757,1.21771,115700001.0
2005-04-04 10:09:00,1.2174,1.21751,1.21709,1.2171,67700000.0
2005-04-04 10:10:00,1.217,1.21733,1.21691,1.21691,183000000.0
2005-04-04 10:11:00,1.21717,1.21738,1.21707,1.21716,103700002.0
2005-04-04 10:12:00,1.21723,1.21736,1.21707,1.21707,34300001.0
2005-04-04 10:13:00,1.21747,1.21753,1.21711,1.21714,131300000.0
2005-04-04 10:14:00,1.21719,1.21724,1.21698,1.21715,39100000.0
2005-04-04 10:15:00,1.21732,1.21732,1.21678,1.21713,161200003.0
2005-04-04 10:16:00,1.21729,1.21741,1.21686,1.217,204300000.0
2005-04-04 10:17:00,1.21723,1.21755,1.21723,1.21742,125300002.0
2005-04-04 10:18:00,1.21754,1.21773,1.21737,1.21766,132290001.0
2005-04-04 10:19:00,1.21743,1.21772,1.2174,1.21762,122790002.0
2005-04-04 10:20:00,1.21754,1.21768,1.21708,1.21762,86300000.0
2005-04-04 10:21:00,1.21732,1.21779,1.21717,1.21723,71100000.0
2005-04-04 10:22:00,1.21703,1.21724,1.21699,1.21717,172099999.0
2005-04-04 10:23:00,1.21705,1.21729,1.21705,1.21715,169300002.0
2005-04-04 10:24:00,1.21683,1.2175,1.21683,1.21738,79100000.0
2005-04-04 10:25:00,1.21718,1.21728,1.21687,1.21728,122000000.0
2005-04-04 10:26:00,1.2176,1.21768,1.21715,1.21747,176000002.0
2005-04-04 10:27:00,1.21748,1.21748,1.21727,1.2174,70400001.0
2005-04-04 10:28:00,1.21737,1.21743,1.2171,1.2171,156900002.0
2005-04-04 10:29:00,1.21708,1.21734,1.21708,1.21715,197199998.0
2005-04-04 10:30:00,1.21717,1.21723,1.21696,1.21711,58700000.0
2005-04-04 10:31:00,1.21714,1.21719,1.21678,1.21703,196100002.0
2005-04-04 10:32:00,1.21708,1.21721,1.21693,1.21693,123800000.0
2005-04-04 10:33:00,1.217,1.21732,1.21696,1.21727,115500002.0
2005-04-04 10:34:00,1.21693,1.21719,1.21685,1.21715,118800000.0
2005-04-04 10:35:00,1.21717,1.21735,1.21704,1.21722,76499998.0
2005-04-04 10:36:00,1.21725,1.21725,1.21683,1.21702,161800000.0
2005-04-04 10:37:00,1.21678,1.21706,1.21676,1.21706,137300000.0
2005-04-04 10:38:00,1.21711,1.21721,1.21694,1.21704,66799999.0
2005-04-04 10:39:00,1.217,1.21704,1.21679,1.21691,131300002.0
2005-04-04 10:40:00,1.21691,1.21716,1.2169,1.21703,110100003.0
2005-04-04 10:41:00,1.21698,1.21744,1.21698,1.21737,90299999.0
2005-04-04 10:42:00,1.2173,1.21736,1.21702,1.21736,30090000.0
2005-04-04 10:43:00,1.21716,1.21733,1.21696,1.21716,138699995.0
2005-04-04 10:44:00,1.21717,1.21724,1.217,1.21714,145000000.0
2005-04-04 10:45:00,1.21718,1.21718,1.21694,1.21694,76699998.0
2005-04-04 10:46:00,1.21707,1.21713,1.21684,1.21684,65300000.0
2005-04-04 10:47:00,1.21724,1.21734,1.21692,1.21692,121900003.0
2005-04-04 10:48:00,1.21708,1.21721,1.21691,1.21721,117200001.0
2005-04-04 10:49:00,1.2171,1.21742,1.21681,1.21742,125400001.0
2005-04-04 10:50:00,1.21715,1.2174,1.21708,1.21739,161200000.0
2005-04-04 10:51:00,1.21717,1.21728,1.21688,1.21717,132300000.0
2005-04-04 10:52:00,1.21724,1.21743,1.21709,1.21726,116599999.0
2005-04-04 10:53:00,1.2174,1.21772,1.21734,1.21771,60100000.0
2005-04-04 10:54:00,1.21785,1.21814,1.2178,1.21792,117800002.0
2005-04-04 10:55:00,1.21763,1.21792,1.2176,1.21783,97200001.0
2005-04-04 10:56:00,1.21763,1.21803,1.21755,1.21803,101300002.0
2005-04-04 10:57:00,1.21782,1.2179,1.21752,1.21755,127500001.0
2005-04-04 10:58:00,1.21758,1.21778,1.21744,1.21774,82600000.0
2005-04-04 10:59:00,1.21768,1.21779,1.21758,1.21777,95700000.0
2005-04-04 11:00:00,1.21766,1.21772,1.21761,1.21763,115000002.0
2005-04-04 11:01:00,1.21755,1.21775,1.21745,1.21756,124800000.0
2005-04-04 11:02:00,1.21767,1.21767,1.21738,1.21742,38500000.0
2005-04-04 11:03:00,1.21738,1.21761,1.21727,1.21757,115500001.0
2005-04-04 11:04:00,1.2174,1.21757,1.21724,1.21754,137000001.0
2005-04-04 11:05:00,1.21753,1.21767,1.21737,1.21756,124600000.0
2005-04-04 11:06:00,1.21777,1.21777,1.21738,1.21749,60900001.0
2005-04-04 11:07:00,1.21744,1.21762,1.21732,1.21753,126500002.0
2005-04-04 11:08:00,1.21731,1.21743,1.21724,1.21735,107899998.0
2005-04-04 11:09:00,1.21733,1.21772,1.21724,1.2174,128600000.0
2005-04-04 11:10:00,1.2175,1.21764,1.2173,1.21748,169100003.0
2005-04-04 11:11:00,1.21736,1.21747,1.21722,1.21732,112700002.0
2005-04-04 11:12:00,1.21725,1.21757,1.21715,1.21722,139999999.0
2005-04-04 11:13:00,1.21738,1.2176,1.21724,1.2176,99400001.0
2005-04-04 11:14:00,1.21747,1.21758,1.21718,1.21725,130499998.0
2005-04-04 11:15:00,1.21751,1.21776,1.21741,1.21762,183500001.0
2005-04-04 11:16:00,1.21773,1.2178,1.21743,1.21762,104400001.0
2005-04-04 11:17:00,1.21751,1.21766,1.21726,1.21764,57700001.0
2005-04-04 11:18:00,1.21752,1.21771,1.21724,1.21753,146399999.0
2005-04-04 11:19:00,1.2179,1.21808,1.2175,1.2177,183799997.0
2005-04-04 11:20:00,1.21777,1.21782,1.2176,1.2176,78200000.0
2005-04-04 11:21:00,1.21751,1.2178,1.21748,1.21766,170200002.0
2005-04-04 11:22:00,1.21756,1.21791,1.21749,1.21778,50300000.0
2005-04-04 11:23:00,1.21785,1.21798,1.21768,1.21787,127899998.0
2005-04-04 11:24:00,1.21787,1.21798,1.21746,1.21786,92700000.0
2005-04-04 11:25:00,1.21792,1.21793,1.21751,1.21755,145300002.0
2005-04-04 11:26:00,1.2178,1.21807,1.21779,1.21807,107700002.0
2005-04-04 11:27:00,1.21775,1.21778,1.21756,1.21765,130100003.0
2005-04-04 11:28:00,1.21748,1.21769,1.21737,1.21755,51200001.0
2005-04-04 11:29:00,1.21737,1.21755,1.21733,1.21748,62300002.0
2005-04-04 11:30:00,1.21762,1.21769,1.21747,1.21767,32800001.0
2005-04-04 11:31:00,1.21775,1.21779,1.21743,1.21743,82400001.0
2005-04-04 11:32:00,1.21728,1.21777,1.21721,1.21757,93890001.0
2005-04-04 11:33:00,1.21813,1.21813,1.21738,1.21746,109200003.0
2005-04-04 11:34:00,1.21713,1.21749,1.21712,1.21734,162199999.0
2005-04-04 11:35:00,1.21732,1.21739,1.21686,1.21697,60799999.0
2005-04-04 11:36:00,1.2169,1.21707,1.21682,1.21695,108200001.0
2005-04-04 11:37:00,1.21705,1.21725,1.21696,1.21718,227600002.0
2005-04-04 11:38:00,1.21695,1.21711,1.21689,1.21711,64900000.0
2005-04-04 11:39:00,1.21722,1.21731,1.21676,1.21684,91500001.0
2005-04-04 11:40:00,1.21717,1.21722,1.21697,1.21712,123400000.0
2005-04-04 11:41:00,1.21678,1.2169,1.2164,1.21668,93899999.0
2005-04-04 11:42:00,1.21633,1.2166,1.21615,1.21632,109100002.0
2005-04-04 11:43:00,1.21627,1.2164,1.21605,1.21616,97600001.0
2005-04-04 11:44:00,1.21597,1.21634,1.21584,1.216,91300000.0
2005-04-04 11:45:00,1.21629,1.21637,1.21615,1.21625,159600002.0
2005-04-04 11:46:00,1.21632,1.21632,1.21601,1.21614,97600002.0
2005-04-04 11:47:00,1.21585,1.2161,1.2157,1.2159,47100000.0
2005-04-04 11:48:00,1.21602,1.2163,1.21554,1.2163,201700003.0
2005-04-04 11:49:00,1.2161,1.21642,1.21601,1.21609,79100000.0
2005-04-04 11:50:00,1.21622,1.21635,1.216,1.21624,142100000.0
2005-04-04 11:51:00,1.2163,1.21634,1.21597,1.21614,45400000.0
2005-04-04 11:52:00,1.21632,1.21643,1.21615,1.21624,146500000.0
2005-04-04 11:53:00,1.21662,1.21679,1.21627,1.21644,28890000.0
2005-04-04 11:54:00,1.21658,1.21675,1.21622,1.21673,94699998.0
2005-04-04 11:55:00,1.21702,1.21702,1.21622,1.2164,170200002.0
2005-04-04 11:56:00,1.2162,1.21665,1.21617,1.21664,197400002.0
2005-04-04 11:57:00,1.21658,1.21687,1.21651,1.2167,142300002.0
2005-04-04 11:58:00,1.21643,1.21712,1.21642,1.21702,174600002.0
2005-04-04 11:59:00,1.217,1.21715,1.21693,1.21708,98400003.0
2005-04-04 12:00:00,1.2168,1.21717,1.21661,1.21704,166000000.0
2005-04-04 12:01:00,1.21688,1.21727,1.21688,1.21707,128799999.0
2005-04-04 12:02:00,1.21687,1.21714,1.21687,1.21714,91500000.0
2005-04-04 12:03:00,1.21702,1.21715,1.21685,1.21685,144399999.0
2005-04-04 12:04:00,1.217,1.21746,1.21695,1.21746,144800000.0
2005-04-04 12:05:00,1.21689,1.21701,1.21655,1.21655,165699999.0
2005-04-04 12:06:00,1.21687,1.21697,1.2163,1.2163,146100000.0
2005-04-04 12:07:00,1.2166,1.21679,1.21653,1.2166,176600000.0
2005-04-04 12:08:00,1.21645,1.21687,1.21643,1.21687,99900000.0
2005-04-04 12:09:00,1.21677,1.21677,1.21648,1.21667,106199999.0
2005-04-04 12:10:00,1.21663,1.2172,1.21658,1.21711,52800000.0
2005-04-04 12:11:00,1.21709,1.21709,1.2166,1.21678,167700001.0
2005-04-04 12:12:00,1.21691,1.21711,1.21678,1.21681,142900003.0
2005-04-04 12:13:00,1.21678,1.21714,1.21678,1.21697,126400000.0
2005-04-04 12:14:00,1.21693,1.21738,1.21682,1.21719,102500001.0
2005-04-04 12:15:00,1.21698,1.21732,1.21697,1.21732,62900001.0
2005-04-04 12:16:00,1.21715,1.21726,1.21691,1.21711,166500002.0
2005-04-04 12:17:00,1.21718,1.21749,1.21712,1.21742,35600000.0
2005-04-04 12:18:00,1.21732,1.21736,1.217,1.21727,74400000.0
2005-04-04 12:19:00,1.21725,1.21725,1.21675,1.21675,43700001.0
2005-04-04 12:20:00,1.21732,1.21732,1.21703,1.21703,105600001.0
2005-04-04 12:21:00,1.21689,1.21706,1.2168,1.21703,191399999.0
2005-04-04 12:22:00,1.21703,1.21728,1.21691,1.21728,40500000.0
2005-04-04 12:23:00,1.21717,1.21731,1.21707,1.21708,111900003.0
2005-04-04 12:24:00,1.21705,1.21726,1.21705,1.2172,90699999.0
2005-04-04 12:25:00,1.21734,1.21744,1.21696,1.21712,231399995.0
2005-04-04 12:26:00,1.21711,1.21713,1.21693,1.21702,88800001.0
2005-04-04 12:27:00,1.2169,1.2172,1.2168,1.2172,105500000.0
2005-04-04 12:28:00,1.21705,1.21733,1.21693,1.21733,70500000.0
2005-04-04 12:29:00,1.21707,1.21727,1.21705,1.21724,74299999.0
2005-04-04 12:30:00,1.21693,1.21728,1.2169,1.21728,169100001.0
2005-04-04 12:31:00,1.2171,1.21744,1.21702,1.21744,174500003.0
2005-04-04 12:32:00,1.21715,1.21715,1.2168,1.21694,145900002.0
2005-04-04 12:33:00,1.21709,1.21719,1.21686,1.21717,111800002.0
2005-04-04 12:34:00,1.21709,1.2173,1.21703,1.21712,79300000.0
2005-04-04 12:35:00,1.2169,1.21731,1.21681,1.21717,130299997.0
2005-04-04 12:36:00,1.21706,1.21733,1.21706,1.21725,121900001.0
2005-04-04 12:37:00,1.21715,1.21734,1.21705,1.21726,144399998.0
2005-04-04 12:38:00,1.21715,1.21726,1.21691,1.21696,130000000.0
2005-04-04 12:39:00,1.21698,1.21739,1.2169,1.21725,81400001.0
2005-04-04 12:40:00,1.2173,1.21732,1.21703,1.2171,100800000.0
2005-04-04 12:41:00,1.21715,1.21724,1.2167,1.21673,64900000.0
2005-04-04 12:42:00,1.21707,1.21727,1.21707,1.21727,120399998.0
2005-04-04 12:43:00,1.21745,1.2177,1.21729,1.21763,145000000.0
2005-04-04 12:44:00,1.21752,1.21802,1.21746,1.21767,114100001.0
2005-04-04 12:45:00,1.2174,1.21766,1.21736,1.21753,69700002.0
2005-04-04 12:46:00,1.2176,1.21766,1.21726,1.21728,93200000.0
2005-04-04 12:47:00,1.21755,1.21765,1.21736,1.21741,86100000.0
2005-04-04 12:48:00,1.21763,1.21763,1.21736,1.21752,83800000.0
2005-04-04 12:49:00,1.21762,1.21767,1.21722,1.21725,94500000.0
2005-04-04 12:50:00,1.21739,1.21771,1.21729,1.21757,135199995.0
2005-04-04 12:51:00,1.21754,1.2177,1.21745,1.21768,185899994.0
2005-04-04 12:52:00,1.21752,1.2176,1.21729,1.21754,142499997.0
2005-04-04 12:53:00,1.21736,1.21756,1.21702,1.21731,61000000.0
2005-04-04 12:54:00,1.21705,1.21768,1.21705,1.21722,121400002.0
2005-04-04 12:55:00,1.21706,1.21759,1.21706,1.21755,113200002.0
2005-04-04 12:56:00,1.21743,1.21745,1.21727,1.21733,105000002.0
2005-04-04 12:57:00,1.21733,1.21745,1.21715,1.21734,86800000.0
2005-04-04 12:58:00,1.21723,1.21744,1.2172,1.21732,126099998.0
2005-04-04 12:59:00,1.21728,1.21733,1.2168,1.21698,154400001.0
2005-04-04 13:00:00,1.21707,1.21708,1.2167,1.21694,160300003.0
2005-04-04 13:01:00,1.2169,1.21691,1.21657,1.21673,55900000.0
2005-04-04 13:02:00,1.21675,1.21693,1.21658,1.21685,131100000.0
2005-04-04 13:03:00,1.2169,1.21698,1.21669,1.21683,105299999.0
2005-04-04 13:04:00,1.21702,1.21707,1.21649,1.21681,109400000.0
2005-04-04 13:05:00,1.21691,1.21711,1.21685,1.21709,90100000.0
2005-04-04 13:06:00,1.21705,1.21717,1.21675,1.21675,69200000.0
2005-04-04 13:07:00,1.21732,1.21732,1.21692,1.21707,163900003.0
2005-04-04 13:08:00,1.21718,1.21718,1.21661,1.21665,152699999.0
2005-04-04 13:09:00,1.21667,1.2169,1.21667,1.21685,156600001.0
2005-04-04 13:10:00,1.21678,1.21704,1.2167,1.21698,101400002.0
2005-04-04 13:11:00,1.21691,1.21709,1.21678,1.21685,155099999.0
2005-04-04 13:12:00,1.21692,1.2171,1.21692,1.21694,89100000.0
2005-04-04 13:13:00,1.21677,1.21705,1.21677,1.21688,91400000.0
2005-04-04 13:14:00,1.21663,1.21699,1.21662,1.21685,89400000.0
2005-04-04 13:15:00,1.21702,1.21721,1.21686,1.21693,106800001.0
2005-04-04 13:16:00,1.21691,1.21713,1.21673,1.21707,71200000.0
2005-04-04 13:17:00,1.2169,1.21734,1.21686,1.21728,102599999.0
2005-04-04 13:18:00,1.21713,1.21726,1.21693,1.21697,59400000.0
2005-04-04 13:19:00,1.21707,1.21708,1.21687,1.21687,131300002.0
2005-04-04 13:20:00,1.21681,1.21708,1.21674,1.21695,112400001.0
2005-04-04 13:21:00,1.21708,1.21716,1.21683,1.21701,114800004.0
2005-04-04 13:22:00,1.21667,1.2169,1.21659,1.21671,72000001.0
2005-04-04 13:23:00,1.21662,1.21684,1.21655,1.21684,111200002.0
2005-04-04 13:24:00,1.21688,1.21716,1.21684,1.2169,80799999.0
2005-04-04 13:25:00,1.21697,1.21711,1.21681,1.21681,87800000.0
2005-04-04 13:26:00,1.21712,1.21723,1.21676,1.21682,48800001.0
2005-04-04 13:27:00,1.2167,1.21696,1.21665,1.21696,80300000.0
2005-04-04 13:28:00,1.21688,1.21688,1.21653,1.21675,71800000.0
2005-04-04 13:29:00,1.21677,1.2168,1.21627,1.21647,76699997.0
2005-04-04 13:30:00,1.21673,1.21694,1.21667,1.21687,114699999.0
2005-04-04 13:31:00,1.21668,1.21692,1.21655,1.21655,96100001.0
2005-04-04 13:32:00,1.21652,1.2171,1.21652,1.2171,84300002.0
2005-04-04 13:33:00,1.21705,1.21705,1.21674,1.21685,155900001.0
2005-04-04 13:34:00,1.21695,1.21702,1.21678,1.21695,142800001.0
2005-04-04 13:35:00,1.217,1.217,1.21677,1.21683,117999998.0
2005-04-04 13:36:00,1.21678,1.21712,1.2167,1.2171,96700001.0
2005-04-04 13:37:00,1.21673,1.21705,1.2167,1.21679,131499997.0
2005-04-04 13:38:00,1.21697,1.21707,1.21651,1.21676,135700001.0
2005-04-04 13:39:00,1.21688,1.217,1.21681,1.21683,151500000.0
2005-04-04 13:40:00,1.21676,1.21705,1.21667,1.21691,59500001.0
2005-04-04 13:41:00,1.2166,1.21684,1.2166,1.21672,84800001.0
2005-04-04 13:42:00,1.21697,1.21708,1.21676,1.21689,242000004.0
2005-04-04 13:43:00,1.21685,1.21701,1.2165,1.2165,124300003.0
2005-04-04 13:44:00,1.21688,1.21719,1.21667,1.2171,83300000.0
2005-04-04 13:45:00,1.21715,1.21729,1.21689,1.21694,180500006.0
2005-04-04 13:46:00,1.21683,1.21707,1.2168,1.21697,95199999.0
2005-04-04 13:47:00,1.21675,1.21697,1.21664,1.21697,67399999.0
2005-04-04 13:48:00,1.21678,1.21704,1.21673,1.21701,193200000.0
2005-04-04 13:49:00,1.21699,1.21702,1.21681,1.21698,179900000.0
2005-04-04 13:50:00,1.21702,1.21716,1.21687,1.21716,60100001.0
2005-04-04 13:51:00,1.21695,1.2171,1.21687,1.2171,91700000.0
2005-04-04 13:52:00,1.21705,1.21723,1.21705,1.21718,137700003.0
2005-04-04 13:53:00,1.21703,1.21736,1.21699,1.21713,200800001.0
2005-04-04 13:54:00,1.21703,1.21746,1.21696,1.21724,139999999.0
2005-04-04 13:55:00,1.21705,1.21731,1.21688,1.21693,140400000.0
2005-04-04 13:56:00,1.21695,1.21699,1.21618,1.21624,77500000.0
2005-04-04 13:57:00,1.21633,1.21676,1.21633,1.21669,119200002.0
2005-04-04 13:58:00,1.2167,1.21683,1.21627,1.21666,155700001.0
2005-04-04 13:59:00,1.21635,1.21675,1.21635,1.21648,51300001.0
2005-04-04 14:00:00,1.21648,1.21694,1.21633,1.21645,103999999.0
2005-04-04 14:01:00,1.21668,1.21699,1.21654,1.21695,86099998.0
2005-04-04 14:02:00,1.2171,1.21714,1.21681,1.21689,41200000.0
2005-04-04 14:03:00,1.21681,1.21731,1.21681,1.21731,83200000.0
2005-04-04 14:04:00,1.21711,1.21715,1.21685,1.21702,151599999.0
2005-04-04 14:05:00,1.21704,1.21709,1.21677,1.21703,78900001.0
2005-04-04 14:06:00,1.2168,1.21715,1.21678,1.21707,105000002.0
2005-04-04 14:07:00,1.21713,1.21749,1.21708,1.21733,72700000.0
2005-04-04 14:08:00,1.21725,1.21754,1.21723,1.21733,128700001.0
2005-04-04 14:09:00,1.21737,1.2176,1.21722,1.21732,131200000.0
2005-04-04 14:10:00,1.21744,1.21748,1.21716,1.21732,172300000.0
2005-04-04 14:11:00,1.21722,1.2173,1.21691,1.21691,69000000.0
2005-04-04 14:12:00,1.21705,1.21714,1.21676,1.21696,63500001.0
2005-04-04 14:13:00,1.21691,1.21722,1.21684,1.21713,193300002.0
2005-04-04 14:14:00,1.21695,1.21721,1.21688,1.21714,83799999.0
2005-04-04 14:15:00,1.21713,1.21736,1.21696,1.21705,66300001.0
2005-04-04 14:16:00,1.21708,1.21771,1.21708,1.21752,99000000.0
2005-04-04 14:17:00,1.21734,1.21793,1.21729,1.21787,106599999.0
2005-04-04 14:18:00,1.21767,1.21775,1.21747,1.21757,147900000.0
2005-04-04 14:19:00,1.21739,1.21764,1.21709,1.21746,134900001.0
2005-04-04 14:20:00,1.21755,1.21771,1.21738,1.21749,72400001.0
2005-04-04 14:21:00,1.21738,1.21791,1.21732,1.2178,105100001.0
2005-04-04 14:22:00,1.21797,1.21797,1.21756,1.21778,158600002.0
2005-04-04 14:23:00,1.2176,1.21796,1.21754,1.21786,199900004.0
2005-04-04 14:24:00,1.21787,1.21799,1.21759,1.21788,95100002.0
2005-04-04 14:25:00,1.21778,1.21791,1.21759,1.21775,160099999.0
2005-04-04 14:26:00,1.21755,1.21789,1.21741,1.2177,143799998.0
2005-04-04 14:27:00,1.21755,1.2179,1.21739,1.21785,77700000.0
2005-04-04 14:28:00,1.21769,1.21777,1.21745,1.21777,55099999.0
2005-04-04 14:29:00,1.21782,1.2179,1.2175,1.2175,138199997.0
2005-04-04 14:30:00,1.21776,1.21795,1.21739,1.21781,206100001.0
2005-04-04 14:31:00,1.21783,1.21821,1.21776,1.21799,113100001.0
2005-04-04 14:32:00,1.21768,1.21806,1.21766,1.21806,121499999.0
2005-04-04 14:33:00,1.21771,1.21792,1.21744,1.21744,142900003.0
2005-04-04 14:34:00,1.21765,1.21773,1.21741,1.21763,213000002.0
2005-04-04 14:35:00,1.21788,1.21799,1.21752,1.21774,162199999.0
2005-04-04 14:36:00,1.21783,1.2179,1.21769,1.21778,130499999.0
2005-04-04 14:37:00,1.21758,1.21792,1.21755,1.21792,94900000.0
2005-04-04 14:38:00,1.21767,1.21776,1.21754,1.21759,149800002.0
2005-04-04 14:39:00,1.21755,1.21759,1.21734,1.21743,138600001.0
2005-04-04 14:40:00,1.21735,1.21757,1.21727,1.21752,144900003.0
2005-04-04 14:41:00,1.21738,1.2175,1.21722,1.21733,105200000.0
2005-04-04 14:42:00,1.21733,1.21758,1.21718,1.2173,184299998.0
2005-04-04 14:43:00,1.2171,1.21744,1.217,1.21744,23300000.0
2005-04-04 14:44:00,1.21747,1.21747,1.21717,1.21729,81300000.0
2005-04-04 14:45:00,1.21742,1.21751,1.21714,1.21736,104499998.0
2005-04-04 14:46:00,1.21732,1.2174,1.21723,1.21732,72000000.0
2005-04-04 14:47:00,1.2172,1.21745,1.21717,1.21729,101400003.0
2005-04-04 14:48:00,1.2175,1.21757,1.21728,1.21747,109700000.0
2005-04-04 14:49:00,1.21747,1.2175,1.21706,1.21706,87700001.0
2005-04-04 14:50:00,1.21775,1.2179,1.21715,1.21715,194400005.0
2005-04-04 14:51:00,1.21767,1.21779,1.21747,1.21775,151899999.0
2005-04-04 14:52:00,1.21788,1.21811,1.2177,1.21777,32200000.0
2005-04-04 14:53:00,1.21767,1.21799,1.21767,1.21777,90100000.0
2005-04-04 14:54:00,1.21775,1.21806,1.21775,1.21796,102800001.0
2005-04-04 14:55:00,1.21807,1.2181,1.21741,1.21768,226600001.0
2005-04-04 14:56:00,1.21755,1.21773,1.21745,1.21762,145699998.0
2005-04-04 14:57:00,1.2177,1.21771,1.21753,1.21763,115900001.0
2005-04-04 14:58:00,1.21754,1.21765,1.21732,1.21746,80900000.0
2005-04-04 14:59:00,1.21772,1.21782,1.2176,1.21782,95100003.0
2005-04-04 15:00:00,1.21785,1.21797,1.2177,1.21782,116999999.0
2005-04-04 15:01:00,1.21782,1.21806,1.21763,1.21792,107400000.0
2005-04-04 15:02:00,1.21795,1.21795,1.21758,1.21758,145200001.0
2005-04-04 15:03:00,1.21742,1.21771,1.21742,1.21765,108500001.0
2005-04-04 15:04:00,1.21752,1.21761,1.21709,1.21709,86500001.0
2005-04-04 15:05:00,1.21722,1.21729,1.21681,1.21711,121200001.0
2005-04-04 15:06:00,1.2172,1.21748,1.21719,1.21739,97300000.0
2005-04-04 15:07:00,1.21753,1.21773,1.21743,1.21769,171200007.0
2005-04-04 15:08:00,1.21777,1.21788,1.21732,1.21738,88300001.0
2005-04-04 15:09:00,1.21758,1.2178,1.21756,1.21773,99400002.0
2005-04-04 15:10:00,1.2175,1.2179,1.21748,1.2177,84800000.0
2005-04-04 15:11:00,1.21765,1.21798,1.21755,1.21798,65500000.0
2005-04-04 15:12:00,1.21768,1.21777,1.21744,1.21747,111199999.0
2005-04-04 15:13:00,1.21745,1.21773,1.21745,1.21758,131000000.0
2005-04-04 15:14:00,1.21752,1.21766,1.21728,1.21766,115299997.0
2005-04-04 15:15:00,1.21751,1.21767,1.2174,1.21758,111600000.0
2005-04-04 15:16:00,1.2175,1.21784,1.21732,1.2178,110600001.0
2005-04-04 15:17:00,1.21766,1.21788,1.21744,1.2178,44000000.0
2005-04-04 15:18:00,1.21768,1.21801,1.2176,1.21794,142100001.0
2005-04-04 15:19:00,1.21761,1.21798,1.2176,1.21791,53400000.0
2005-04-04 15:20:00,1.21803,1.21803,1.21765,1.21782,52000000.0
2005-04-04 15:21:00,1.21758,1.21797,1.2175,1.21789,164100003.0
2005-04-04 15:22:00,1.2175,1.21783,1.2175,1.21778,98999999.0
2005-04-04 15:23:00,1.21815,1.21821,1.21787,1.21815,167600001.0
2005-04-04 15:24:00,1.21825,1.21833,1.21788,1.21788,212700006.0
2005-04-04 15:25:00,1.21775,1.21803,1.21764,1.21801,159400001.0
2005-04-04 15:26:00,1.21786,1.21804,1.21764,1.21802,227600007.0
2005-04-04 15:27:00,1.21763,1.21829,1.21763,1.21827,81600000.0
2005-04-04 15:28:00,1.21835,1.2187,1.21804,1.21836,115500000.0
2005-04-04 15:29:00,1.2189,1.21896,1.21824,1.21871,124899999.0
2005-04-04 15:30:00,1.21909,1.2196,1.21901,1.21942,161400002.0
2005-04-04 15:31:00,1.21925,1.21966,1.21903,1.21941,115399999.0
2005-04-04 15:32:00,1.21957,1.21957,1.2189,1.21906,102799999.0
2005-04-04 15:33:00,1.21917,1.21926,1.219,1.21902,100900001.0
2005-04-04 15:34:00,1.2195,1.21961,1.2192,1.21956,93100003.0
2005-04-04 15:35:00,1.21965,1.2199,1.21954,1.21987,38300000.0
2005-04-04 15:36:00,1.2199,1.22004,1.2194,1.21961,121799998.0
2005-04-04 15:37:00,1.2195,1.21986,1.21945,1.21968,120999999.0
2005-04-04 15:38:00,1.21973,1.21995,1.21939,1.21961,129899998.0
2005-04-04 15:39:00,1.21977,1.21989,1.2191,1.21915,101800002.0
2005-04-04 15:40:00,1.21912,1.21947,1.21905,1.21926,134899999.0
2005-04-04 15:41:00,1.21915,1.21974,1.21915,1.21968,88699999.0
2005-04-04 15:42:00,1.21967,1.2198,1.2193,1.21948,88300000.0
2005-04-04 15:43:00,1.2196,1.21987,1.21943,1.21966,111900001.0
2005-04-04 15:44:00,1.21955,1.21977,1.21944,1.21975,128900001.0
2005-04-04 15:45:00,1.2198,1.22038,1.21971,1.22016,121900000.0
2005-04-04 15:46:00,1.22012,1.22015,1.21982,1.21995,172000000.0
2005-04-04 15:47:00,1.21978,1.21991,1.21959,1.21962,117800002.0
2005-04-04 15:48:00,1.21975,1.21985,1.21952,1.21952,84700000.0
2005-04-04 15:49:00,1.2199,1.2199,1.21964,1.21976,162299999.0
2005-04-04 15:50:00,1.21975,1.21988,1.21965,1.21971,180100004.0
2005-04-04 15:51:00,1.21992,1.22004,1.21961,1.21967,112999999.0
2005-04-04 15:52:00,1.21962,1.2198,1.21949,1.21966,135800004.0
2005-04-04 15:53:00,1.21965,1.21967,1.21948,1.21952,103400000.0
2005-04-04 15:54:00,1.21938,1.2195,1.21926,1.21943,116800000.0
2005-04-04 15:55:00,1.21932,1.21933,1.21889,1.21889,141400000.0
2005-04-04 15:56:00,1.21885,1.21901,1.2186,1.21892,130699998.0
2005-04-04 15:57:00,1.21897,1.21897,1.21841,1.21856,138200001.0
2005-04-04 15:58:00,1.21882,1.21894,1.21859,1.21872,46800000.0
2005-04-04 15:59:00,1.21887,1.21906,1.21865,1.21868,115800000.0
2005-04-04 16:00:00,1.21887,1.21901,1.21853,1.21881,120400000.0
2005-04-04 16:01:00,1.21888,1.21916,1.21876,1.21916,95500002.0
2005-04-04 16:02:00,1.2191,1.21959,1.2191,1.21957,121799999.0
2005-04-04 16:03:00,1.21953,1.21987,1.21937,1.21967,172799998.0
2005-04-04 16:04:00,1.21956,1.21967,1.21937,1.21947,101800001.0
2005-04-04 16:05:00,1.2195,1.21962,1.21937,1.21962,138100001.0
2005-04-04 16:06:00,1.21964,1.2199,1.21955,1.21975,54800001.0
2005-04-04 16:07:00,1.21963,1.2204,1.21963,1.22031,148499998.0
2005-04-04 16:08:00,1.22026,1.22067,1.22018,1.2206,78400000.0
2005-04-04 16:09:00,1.22049,1.22061,1.22031,1.22038,81199999.0
2005-04-04 16:10:00,1.22028,1.22028,1.22003,1.22019,155199996.0
2005-04-04 16:11:00,1.22003,1.22024,1.21981,1.22021,67000002.0
2005-04-04 16:12:00,1.22042,1.2205,1.22015,1.22027,121099997.0
2005-04-04 16:13:00,1.22055,1.22064,1.22027,1.22036,107299999.0
2005-04-04 16:14:00,1.22063,1.22064,1.22032,1.22044,198899999.0
2005-04-04 16:15:00,1.22033,1.22071,1.22031,1.22069,133300000.0
2005-04-04 16:16:00,1.22063,1.22066,1.22019,1.22029,101200000.0
2005-04-04 16:17:00,1.22053,1.22077,1.22034,1.22054,143000000.0
2005-04-04 16:18:00,1.22055,1.22075,1.22036,1.22062,128000000.0
2005-04-04 16:19:00,1.22056,1.2208,1.22044,1.22058,114300001.0
2005-04-04 16:20:00,1.22069,1.22075,1.22051,1.22065,100899997.0
2005-04-04 16:21:00,1.22068,1.22085,1.22064,1.22078,99199998.0
2005-04-04 16:22:00,1.22045,1.22058,1.22019,1.22055,113499999.0
2005-04-04 16:23:00,1.22062,1.22066,1.22017,1.22017,132600001.0
2005-04-04 16:24:00,1.21991,1.22021,1.21973,1.21973,124999999.0
2005-04-04 16:25:00,1.21985,1.21989,1.21934,1.21976,90200000.0
2005-04-04 16:26:00,1.21967,1.2202,1.21962,1.2202,130800001.0
2005-04-04 16:27:00,1.2203,1.22046,1.22016,1.22037,68400000.0
2005-04-04 16:28:00,1.22047,1.22048,1.22003,1.22003,80000001.0
2005-04-04 16:29:00,1.22027,1.22041,1.21999,1.22002,91999999.0
2005-04-04 16:30:00,1.22003,1.22005,1.21987,1.22005,98100000.0
2005-04-04 16:31:00,1.21993,1.22016,1.21985,1.22008,123600001.0
2005-04-04 16:32:00,1.22002,1.22014,1.2198,1.22001,148600001.0
2005-04-04 16:33:00,1.22035,1.22054,1.22009,1.22009,59400000.0
2005-04-04 16:34:00,1.22035,1.22067,1.22031,1.22038,133499998.0
2005-04-04 16:35:00,1.22069,1.22077,1.22031,1.22045,87200002.0
2005-04-04 16:36:00,1.2203,1.22076,1.22025,1.22076,49400000.0
2005-04-04 16:37:00,1.22069,1.22074,1.22043,1.22045,111799999.0
2005-04-04 16:38:00,1.22042,1.2205,1.2202,1.22042,88700000.0
2005-04-04 16:39:00,1.2205,1.2207,1.22025,1.22028,127099999.0
2005-04-04 16:40:00,1.22065,1.22065,1.22023,1.22049,166500003.0
2005-04-04 16:41:00,1.22051,1.22071,1.22042,1.22071,78399999.0
2005-04-04 16:42:00,1.22075,1.22109,1.2206,1.22085,172300002.0
2005-04-04 16:43:00,1.22073,1.22089,1.22073,1.22075,106400002.0
2005-04-04 16:44:00,1.2205,1.22077,1.22044,1.22069,113300002.0
2005-04-04 16:45:00,1.22071,1.221,1.22066,1.22082,125799998.0
2005-04-04 16:46:00,1.22075,1.22083,1.22059,1.22073,103700000.0
2005-04-04 16:47:00,1.22062,1.22092,1.22062,1.22069,201700002.0
2005-04-04 16:48:00,1.22062,1.22069,1.22041,1.22052,112399999.0
2005-04-04 16:49:00,1.22057,1.22066,1.2204,1.2205,114099999.0
2005-04-04 16:50:00,1.22066,1.22066,1.22019,1.22056,77300000.0
2005-04-04 16:51:00,1.22067,1.22067,1.22045,1.22045,33900000.0
2005-04-04 16:52:00,1.22028,1.22039,1.22014,1.22034,87600000.0
2005-04-04 16:53:00,1.22036,1.22047,1.22017,1.22047,21300000.0
2005-04-04 16:54:00,1.22054,1.22065,1.22038,1.22043,247200001.0
2005-04-04 16:55:00,1.2205,1.22066,1.22034,1.2206,67000000.0
2005-04-04 16:56:00,1.22067,1.22067,1.22039,1.22048,186900002.0
2005-04-04 16:57:00,1.22042,1.22072,1.22042,1.22072,90200000.0
2005-04-04 16:58:00,1.22087,1.22087,1.22042,1.22083,173300004.0
2005-04-04 16:59:00,1.22075,1.2212,1.22075,1.22112,89499999.0
2005-04-04 17:00:00,1.22122,1.22122,1.22098,1.22119,91099998.0
2005-04-04 17:01:00,1.22126,1.22143,1.22104,1.22143,148000002.0
2005-04-04 17:02:00,1.22128,1.22151,1.22103,1.22141,70900001.0
2005-04-04 17:03:00,1.22138,1.22151,1.22129,1.22141,204300000.0
2005-04-04 17:04:00,1.22137,1.22154,1.22112,1.22118,109900001.0
2005-04-04 17:05:00,1.22138,1.22152,1.22113,1.22125,130899998.0
2005-04-04 17:06:00,1.22103,1.22116,1.22081,1.22086,92299998.0
2005-04-04 17:07:00,1.22083,1.22098,1.22064,1.22083,129900002.0
2005-04-04 17:08:00,1.22085,1.22095,1.22061,1.22082,50599999.0
2005-04-04 17:09:00,1.22082,1.22088,1.22019,1.22067,156300005.0
2005-04-04 17:10:00,1.2209,1.22101,1.22069,1.22085,120300000.0
2005-04-04 17:11:00,1.22065,1.22086,1.22049,1.22055,119900001.0
2005-04-04 17:12:00,1.22037,1.22045,1.22019,1.22031,136100000.0
2005-04-04 17:13:00,1.22035,1.22042,1.2199,1.22016,151900000.0
2005-04-04 17:14:00,1.22015,1.22052,1.22015,1.22045,185099999.0
2005-04-04 17:15:00,1.22065,1.22075,1.22023,1.22053,164899998.0
2005-04-04 17:16:00,1.22063,1.22078,1.22051,1.22055,113900000.0
2005-04-04 17:17:00,1.22058,1.2209,1.22046,1.22076,174600005.0
2005-04-04 17:18:00,1.22086,1.22103,1.22071,1.22084,159400001.0
2005-04-04 17:19:00,1.22085,1.22101,1.22063,1.2209,122500000.0
2005-04-04 17:20:00,1.22113,1.22131,1.22076,1.22131,145200000.0
2005-04-04 17:21:00,1.22127,1.22159,1.22112,1.22155,270100002.0
2005-04-04 17:22:00,1.22157,1.22177,1.22141,1.22145,173200001.0
2005-04-04 17:23:00,1.22127,1.22152,1.22105,1.22109,73200000.0
2005-04-04 17:24:00,1.22085,1.22116,1.22076,1.22098,141300002.0
2005-04-04 17:25:00,1.22097,1.22097,1.2206,1.22064,86400000.0
2005-04-04 17:26:00,1.22079,1.22079,1.22048,1.22056,63300000.0
2005-04-04 17:27:00,1.22052,1.22091,1.22045,1.22055,205699998.0
2005-04-04 17:28:00,1.2203,1.22076,1.22027,1.22069,87900000.0
2005-04-04 17:29:00,1.22065,1.22074,1.22054,1.22069,94399999.0
2005-04-04 17:30:00,1.2209,1.2209,1.22036,1.22063,87299999.0
2005-04-04 17:31:00,1.22082,1.22102,1.22063,1.22092,99499999.0
2005-04-04 17:32:00,1.22092,1.22097,1.22073,1.22091,104199999.0
2005-04-04 17:33:00,1.22115,1.22116,1.22088,1.22105,135200001.0
2005-04-04 17:34:00,1.22085,1.22111,1.22078,1.22089,92399999.0
2005-04-04 17:35:00,1.221,1.22115,1.22093,1.22093,151399999.0
2005-04-04 17:36:00,1.22094,1.22103,1.22054,1.22076,96199999.0
2005-04-04 17:37:00,1.22085,1.22095,1.22074,1.22078,78400002.0
2005-04-04 17:38:00,1.22056,1.22093,1.22052,1.2208,187799995.0
2005-04-04 17:39:00,1.22082,1.22087,1.22061,1.22077,79000001.0
2005-04-04 17:40:00,1.22077,1.22091,1.22055,1.22078,117299997.0
2005-04-04 17:41:00,1.22063,1.22083,1.22049,1.22055,143500001.0
2005-04-04 17:42:00,1.22045,1.22066,1.22043,1.2205,135500001.0
2005-04-04 17:43:00,1.2205,1.2206,1.22038,1.22038,108100000.0
2005-04-04 17:44:00,1.22064,1.22069,1.22031,1.2204,101699998.0
2005-04-04 17:45:00,1.22048,1.2208,1.22016,1.22023,181400001.0
2005-04-04 17:46:00,1.22037,1.22041,1.21987,1.22005,97700002.0
2005-04-04 17:47:00,1.21986,1.2201,1.21975,1.21979,118399999.0
2005-04-04 17:48:00,1.21984,1.22,1.21979,1.21995,155300000.0
2005-04-04 17:49:00,1.21984,1.22,1.21973,1.21973,85500000.0
2005-04-04 17:50:00,1.2198,1.21984,1.2196,1.21969,93900002.0
2005-04-04 17:51:00,1.21981,1.21981,1.21971,1.2198,67200000.0
2005-04-04 17:52:00,1.21973,1.21978,1.21929,1.21931,156000001.0
2005-04-04 17:53:00,1.2191,1.21949,1.21905,1.21935,62000000.0
2005-04-04 17:54:00,1.2191,1.21944,1.21906,1.21925,175100002.0
2005-04-04 17:55:00,1.21928,1.21941,1.21919,1.21937,112399998.0
2005-04-04 17:56:00,1.2193,1.21971,1.21926,1.21956,95600001.0
2005-04-04 17:57:00,1.21948,1.21977,1.21941,1.21973,230200004.0
2005-04-04 17:58:00,1.21992,1.22004,1.21963,1.21986,67000000.0
2005-04-04 17:59:00,1.21998,1.22005,1.21985,1.21985,50700000.0
2005-04-04 18:00:00,1.21995,1.2201,1.21974,1.22008,114300000.0
2005-04-04 18:01:00,1.22012,1.22061,1.21998,1.21998,574100001.0
2005-04-04 18:02:00,1.22003,1.22009,1.2196,1.21982,869300004.0
2005-04-04 18:03:00,1.21993,1.22011,1.21986,1.21997,726899998.0
2005-04-04 18:04:00,1.22001,1.22063,1.21979,1.22,996600001.0
2005-04-04 18:05:00,1.2202,1.22032,1.21992,1.22032,693000004.0
2005-04-04 18:06:00,1.22026,1.22054,1.22019,1.22044,634700003.0
2005-04-04 18:07:00,1.22045,1.22102,1.22027,1.22057,1152900004.0
2005-04-04 18:08:00,1.22053,1.22063,1.22032,1.2204,860200005.0
2005-04-04 18:09:00,1.22043,1.22044,1.22022,1.22022,359600002.0
2005-04-04 18:10:00,1.22029,1.22051,1.22029,1.2204,589500000.0
2005-04-04 18:11:00,1.22046,1.22046,1.21993,1.22022,830200004.0
2005-04-04 18:12:00,1.22003,1.22019,1.21991,1.22015,106899999.0
2005-04-04 18:13:00,1.22038,1.2208,1.22007,1.2207,354900003.0
2005-04-04 18:14:00,1.22056,1.22063,1.22021,1.22037,450100005.0
2005-04-04 18:15:00,1.22021,1.22035,1.22014,1.22014,684600001.0
2005-04-04 18:16:00,1.22025,1.22029,1.21995,1.22023,522599999.0
2005-04-04 18:17:00,1.22026,1.2205,1.22023,1.22026,913100003.0
2005-04-04 18:18:00,1.22035,1.22045,1.22012,1.22033,647399999.0
2005-04-04 18:19:00,1.22043,1.22058,1.22031,1.22037,128900001.0
2005-04-04 18:20:00,1.22057,1.22058,1.22024,1.22046,921100001.0
2005-04-04 18:21:00,1.2203,1.22082,1.22028,1.22051,126600000.0
2005-04-04 18:22:00,1.22061,1.22086,1.22041,1.22086,207000000.0
2005-04-04 18:23:00,1.22089,1.22097,1.22067,1.22086,315500002.0
2005-04-04 18:24:00,1.22073,1.22082,1.22029,1.22041,480800002.0
2005-04-04 18:25:00,1.22038,1.22063,1.2202,1.22038,514799998.0
2005-04-04 18:26:00,1.22026,1.22037,1.22007,1.22025,1019100002.0
2005-04-04 18:27:00,1.22035,1.22045,1.22018,1.22031,442999999.0
2005-04-04 18:28:00,1.22025,1.22059,1.22022,1.22052,421499997.0
2005-04-04 18:29:00,1.22049,1.22068,1.22042,1.22063,256600001.0
2005-04-04 18:30:00,1.22063,1.2208,1.22016,1.22048,814300000.0
2005-04-04 18:31:00,1.22025,1.22066,1.2202,1.22051,524499999.0
2005-04-04 18:32:00,1.22048,1.22058,1.2199,1.22053,428900002.0
2005-04-04 18:33:00,1.22027,1.22063,1.22017,1.22054,379899997.0
2005-04-04 18:34:00,1.22038,1.22049,1.22007,1.2202,285800003.0
2005-04-04 18:35:00,1.22021,1.22054,1.21993,1.22049,523400003.0
2005-04-04 18:36:00,1.22037,1.22058,1.22008,1.22043,429300006.0
2005-04-04 18:37:00,1.22005,1.22047,1.22005,1.2203,65800000.0
2005-04-04 18:38:00,1.22023,1.22029,1.21989,1.22008,225100001.0
2005-04-04 18:39:00,1.21992,1.22011,1.21958,1.22,201600003.0
2005-04-04 18:40:00,1.22017,1.22032,1.21982,1.21992,729500001.0
2005-04-04 18:41:00,1.22014,1.22033,1.22,1.22,292499996.0
2005-04-04 18:42:00,1.22005,1.22012,1.21977,1.21977,384200000.0
2005-04-04 18:43:00,1.21993,1.22017,1.21978,1.2199,480900002.0
2005-04-04 18:44:00,1.21985,1.22005,1.21963,1.21968,139000001.0
2005-04-04 18:45:00,1.21972,1.22,1.21961,1.21987,506500003.0
2005-04-04 18:46:00,1.21983,1.21998,1.21953,1.21998,250199999.0
2005-04-04 18:47:00,1.2197,1.22,1.21966,1.21966,84500001.0
2005-04-04 18:48:00,1.21965,1.2199,1.21954,1.21957,139200001.0
2005-04-04 18:49:00,1.21966,1.2199,1.21962,1.21962,86199999.0
2005-04-04 18:50:00,1.21977,1.2198,1.2195,1.2196,111300000.0
2005-04-04 18:51:00,1.2197,1.21974,1.21939,1.21953,124600000.0
2005-04-04 18:52:00,1.2194,1.21991,1.21931,1.21984,188899999.0
2005-04-04 18:53:00,1.21987,1.21987,1.21945,1.21962,647400002.0
2005-04-04 18:54:00,1.21976,1.22006,1.21959,1.21987,143200000.0
2005-04-04 18:55:00,1.21992,1.22013,1.21977,1.22002,528500005.0
2005-04-04 18:56:00,1.21993,1.22013,1.21972,1.21992,271900001.0
2005-04-04 18:57:00,1.21996,1.22017,1.21972,1.22015,329200004.0
2005-04-04 18:58:00,1.22,1.2201,1.21981,1.2201,153200002.0
2005-04-04 18:59:00,1.2201,1.22028,1.21976,1.22012,524000004.0
2005-04-04 19:00:00,1.2201,1.22035,1.21996,1.2202,312700003.0
2005-04-04 19:01:00,1.22015,1.22018,1.21973,1.22004,120300001.0
2005-04-04 19:02:00,1.2201,1.2201,1.21984,1.21987,199300002.0
2005-04-04 19:03:00,1.21978,1.22003,1.21963,1.21971,430799998.0
2005-04-04 19:04:00,1.21995,1.22011,1.21952,1.21952,183400001.0
2005-04-04 19:05:00,1.21977,1.21995,1.21924,1.21929,305900003.0
2005-04-04 19:06:00,1.2197,1.22024,1.21961,1.2199,488300002.0
2005-04-04 19:07:00,1.21995,1.22006,1.2197,1.21971,102100001.0
2005-04-04 19:08:00,1.21924,1.22012,1.21924,1.22012,612399999.0
2005-04-04 19:09:00,1.21974,1.22008,1.21912,1.22001,645700002.0
2005-04-04 19:10:00,1.21972,1.22007,1.21942,1.22002,115299996.0
2005-04-04 19:11:00,1.21986,1.21999,1.2193,1.21999,348800000.0
2005-04-04 19:12:00,1.21979,1.22027,1.21949,1.21949,188600002.0
2005-04-04 19:13:00,1.22009,1.22025,1.21997,1.22013,133699999.0
2005-04-04 19:14:00,1.21929,1.22019,1.21929,1.22,441800005.0
2005-04-04 19:15:00,1.22006,1.22031,1.21994,1.22031,401299999.0
2005-04-04 19:16:00,1.22014,1.22018,1.21993,1.21997,336300001.0
2005-04-04 19:17:00,1.21996,1.22024,1.21995,1.22023,205600003.0
2005-04-04 19:18:00,1.21947,1.22034,1.21932,1.22034,507200003.0
2005-04-04 19:19:00,1.22022,1.22029,1.21997,1.2202,171500000.0
2005-04-04 19:20:00,1.22032,1.22032,1.21995,1.22025,181800003.0
2005-04-04 19:21:00,1.22024,1.22027,1.21986,1.22018,183799999.0
2005-04-04 19:22:00,1.21979,1.22018,1.21964,1.22018,161200000.0
2005-04-04 19:23:00,1.2199,1.2202,1.21976,1.22004,231900000.0
2005-04-04 19:24:00,1.2198,1.21997,1.21948,1.21997,183899997.0
2005-04-04 19:25:00,1.22,1.22004,1.21977,1.21982,116599999.0
2005-04-04 19:26:00,1.21937,1.21982,1.21937,1.21976,105700003.0
2005-04-04 19:27:00,1.21972,1.21992,1.21947,1.21985,255500002.0
2005-04-04 19:28:00,1.21984,1.21993,1.21968,1.21968,193900000.0
2005-04-04 19:29:00,1.21973,1.22001,1.21966,1.21993,87800002.0
2005-04-04 19:30:00,1.22007,1.22015,1.2198,1.22003,87100001.0
2005-04-04 19:31:00,1.22005,1.22017,1.21981,1.22013,120500001.0
2005-04-04 19:32:00,1.21987,1.22024,1.21968,1.22017,87300000.0
2005-04-04 19:33:00,1.22013,1.22038,1.21996,1.22029,283600002.0
2005-04-04 19:34:00,1.22024,1.22029,1.21984,1.22028,115899999.0
2005-04-04 19:35:00,1.22042,1.22044,1.22015,1.22026,102600000.0
2005-04-04 19:36:00,1.22042,1.22044,1.22002,1.2203,213600000.0
2005-04-04 19:37:00,1.22042,1.22052,1.22009,1.22029,443400003.0
2005-04-04 19:38:00,1.22042,1.22059,1.22019,1.22028,179899999.0
2005-04-04 19:39:00,1.22024,1.22049,1.22018,1.22042,401600004.0
2005-04-04 19:40:00,1.22058,1.22063,1.22015,1.22045,231000000.0
2005-04-04 19:41:00,1.22053,1.2206,1.22026,1.22032,204900001.0
2005-04-04 19:42:00,1.22022,1.22053,1.2199,1.2199,180899998.0
2005-04-04 19:43:00,1.21998,1.22053,1.21998,1.22053,116200002.0
2005-04-04 19:44:00,1.22048,1.22048,1.22035,1.22038,63000000.0
2005-04-04 19:45:00,1.22017,1.22026,1.21995,1.2202,65500000.0
2005-04-04 19:46:00,1.22003,1.22027,1.21989,1.22025,201799998.0
2005-04-04 19:47:00,1.22027,1.22039,1.22013,1.22033,112299998.0
2005-04-04 19:48:00,1.22017,1.22038,1.22011,1.22038,109400000.0
2005-04-04 19:49:00,1.22046,1.22058,1.22006,1.2202,147800001.0
2005-04-04 19:50:00,1.21992,1.22034,1.21985,1.22034,150899999.0
2005-04-04 19:51:00,1.22046,1.22055,1.22035,1.22049,57800000.0
2005-04-04 19:52:00,1.22039,1.22039,1.22016,1.22039,34300000.0
2005-04-04 19:53:00,1.22041,1.22063,1.22022,1.22048,190499999.0
2005-04-04 19:54:00,1.22069,1.22069,1.2203,1.22045,134000000.0
2005-04-04 19:55:00,1.22045,1.22056,1.22032,1.22051,76099999.0
2005-04-04 19:56:00,1.22008,1.2206,1.21999,1.2203,218000001.0
2005-04-04 19:57:00,1.22023,1.22068,1.2202,1.22042,156400001.0
2005-04-04 19:58:00,1.22045,1.22061,1.22026,1.22026,100799999.0
2005-04-04 19:59:00,1.22052,1.22062,1.2204,1.22042,133199998.0
2005-04-04 20:00:00,1.22052,1.22059,1.22016,1.22043,152900003.0
2005-04-04 20:01:00,1.22053,1.22074,1.22051,1.22068,52200001.0
2005-04-04 20:02:00,1.22069,1.22076,1.22029,1.22042,161700001.0
2005-04-04 20:03:00,1.22051,1.2208,1.22047,1.22064,616799999.0
2005-04-04 20:04:00,1.22076,1.2208,1.22051,1.22058,158100002.0
2005-04-04 20:05:00,1.2207,1.22084,1.22043,1.22057,120500001.0
2005-04-04 20:06:00,1.22056,1.22087,1.22044,1.22085,122899999.0
2005-04-04 20:07:00,1.22082,1.22084,1.22015,1.22043,227900002.0
2005-04-04 20:08:00,1.22039,1.2207,1.22036,1.22065,480199999.0
2005-04-04 20:09:00,1.22056,1.22073,1.22034,1.22048,329000005.0
2005-04-04 20:10:00,1.22048,1.22048,1.22001,1.22026,114800002.0
2005-04-04 20:11:00,1.22063,1.22067,1.2201,1.22033,263799998.0
2005-04-04 20:12:00,1.22,1.22025,1.21996,1.22022,612500003.0
2005-04-04 20:13:00,1.22013,1.22033,1.21987,1.22016,192100003.0
2005-04-04 20:14:00,1.22025,1.22035,1.22002,1.22015,74800002.0
2005-04-04 20:15:00,1.2198,1.22034,1.2198,1.22022,586099998.0
2005-04-04 20:16:00,1.22025,1.22049,1.22003,1.22012,590700005.0
2005-04-04 20:17:00,1.22003,1.22038,1.21971,1.22021,225800001.0
2005-04-04 20:18:00,1.22035,1.22045,1.22022,1.22027,152699998.0
2005-04-04 20:19:00,1.22035,1.2204,1.21999,1.22008,77200001.0
2005-04-04 20:20:00,1.22,1.22026,1.21957,1.22026,302199999.0
2005-04-04 20:21:00,1.22013,1.2203,1.21996,1.22003,371800002.0
2005-04-04 20:22:00,1.21998,1.22025,1.21974,1.22025,567799999.0
2005-04-04 20:23:00,1.22022,1.22036,1.21997,1.2203,537500000.0
2005-04-04 20:24:00,1.22025,1.22036,1.22012,1.22012,240899998.0
2005-04-04 20:25:00,1.22023,1.22033,1.2198,1.2198,135400000.0
2005-04-04 20:26:00,1.22008,1.22017,1.21986,1.21991,197199999.0
2005-04-04 20:27:00,1.22002,1.22024,1.21992,1.22,183599999.0
2005-04-04 20:28:00,1.21979,1.21999,1.2196,1.21999,677600002.0
2005-04-04 20:29:00,1.22,1.22003,1.21975,1.21975,463100002.0
2005-04-04 20:30:00,1.21995,1.22007,1.21951,1.2199,209400001.0
2005-04-04 20:31:00,1.22002,1.22016,1.21976,1.21985,530800003.0
2005-04-04 20:32:00,1.21991,1.22029,1.21986,1.21998,403000005.0
2005-04-04 20:33:00,1.21992,1.22008,1.21956,1.21964,260300002.0
2005-04-04 20:34:00,1.21954,1.21963,1.21954,1.21958,155500000.0
2005-04-04 20:35:00,1.21969,1.22015,1.21969,1.22004,140100003.0
2005-04-04 20:36:00,1.22011,1.22011,1.21964,1.22003,428499996.0
2005-04-04 20:37:00,1.22013,1.22025,1.21925,1.21976,241900006.0
2005-04-04 20:38:00,1.22012,1.22028,1.2198,1.21992,282400004.0
2005-04-04 20:39:00,1.21963,1.22008,1.21907,1.21943,505499996.0
2005-04-04 20:40:00,1.21947,1.21998,1.21947,1.21964,561500003.0
2005-04-04 20:41:00,1.21983,1.22004,1.21966,1.21999,436400004.0
2005-04-04 20:42:00,1.22013,1.22045,1.21939,1.22032,431899999.0
2005-04-04 20:43:00,1.22028,1.2204,1.21969,1.22011,166899999.0
2005-04-04 20:44:00,1.22048,1.2209,1.22041,1.2209,110500003.0
2005-04-04 20:45:00,1.2208,1.22096,1.22042,1.22051,217200000.0
2005-04-04 20:46:00,1.22058,1.22087,1.22054,1.22087,208699998.0
2005-04-04 20:47:00,1.22103,1.22112,1.22075,1.22087,178800000.0
2005-04-04 20:48:00,1.22105,1.22105,1.22045,1.2209,123800001.0
2005-04-04 20:49:00,1.22097,1.22113,1.21988,1.22047,290699999.0
2005-04-04 20:50:00,1.22115,1.22118,1.22074,1.22093,186299996.0
2005-04-04 20:51:00,1.2212,1.2212,1.2207,1.221,120400000.0
2005-04-04 20:52:00,1.22098,1.22112,1.22082,1.22111,171299998.0
2005-04-04 20:53:00,1.22106,1.22119,1.22058,1.22085,173600003.0
2005-04-04 20:54:00,1.22093,1.22103,1.2204,1.22042,466400005.0
2005-04-04 20:55:00,1.22067,1.22081,1.22058,1.22081,177000001.0
2005-04-04 20:56:00,1.22076,1.22083,1.22057,1.22059,456200004.0
2005-04-04 20:57:00,1.22063,1.22077,1.22043,1.22059,467199995.0
2005-04-04 20:58:00,1.22049,1.22093,1.22046,1.22076,334600004.0
2005-04-04 20:59:00,1.22081,1.22087,1.22064,1.22072,262700001.0
2005-04-04 21:00:00,1.22082,1.22094,1.22058,1.22067,912000002.0
2005-04-04 21:01:00,1.22068,1.2209,1.22064,1.22069,618099996.0
2005-04-04 21:02:00,1.22065,1.22075,1.22043,1.22043,186200001.0
2005-04-04 21:03:00,1.22068,1.22078,1.22048,1.2206,472199999.0
2005-04-04 21:04:00,1.22063,1.22094,1.22036,1.22094,741500003.0
2005-04-04 21:05:00,1.2208,1.22095,1.22057,1.22092,719100002.0
2005-04-04 21:06:00,1.22072,1.22075,1.22051,1.22065,111400001.0
2005-04-04 21:07:00,1.2207,1.22072,1.22042,1.2205,487400000.0
2005-04-04 21:08:00,1.22045,1.22074,1.22045,1.22072,188100002.0
2005-04-04 21:09:00,1.22065,1.22083,1.22065,1.22074,154500000.0
2005-04-04 21:10:00,1.22088,1.22088,1.22059,1.22085,364600000.0
2005-04-04 21:11:00,1.22102,1.22117,1.22057,1.22057,266600001.0
2005-04-04 21:12:00,1.22113,1.22113,1.22066,1.22113,443800006.0
2005-04-04 21:13:00,1.22104,1.22108,1.22072,1.22096,500700002.0
2005-04-04 21:14:00,1.221,1.22106,1.22059,1.22097,323500002.0
2005-04-04 21:15:00,1.22117,1.22128,1.22117,1.22126,77799999.0
2005-04-04 21:16:00,1.22113,1.22145,1.22113,1.2212,121200001.0
2005-04-04 21:17:00,1.22101,1.22126,1.22086,1.22086,146099998.0
2005-04-04 21:18:00,1.22115,1.22127,1.221,1.22113,114400001.0
2005-04-04 21:19:00,1.22109,1.22123,1.22109,1.2212,138200002.0
2005-04-04 21:20:00,1.2211,1.22131,1.22101,1.22128,55800000.0
2005-04-04 21:21:00,1.22125,1.22125,1.22099,1.22109,66899998.0
2005-04-04 21:22:00,1.22107,1.22117,1.22096,1.22113,100499999.0
2005-04-04 21:23:00,1.22118,1.22126,1.22089,1.22122,127800001.0
2005-04-04 21:24:00,1.22088,1.22128,1.22082,1.22128,56900000.0
2005-04-04 21:25:00,1.22095,1.2211,1.2208,1.2211,196700002.0
2005-04-04 21:26:00,1.2208,1.2211,1.22076,1.22092,78300000.0
2005-04-04 21:27:00,1.22095,1.22099,1.22087,1.22087,76600000.0
2005-04-04 21:28:00,1.22108,1.22116,1.22063,1.22088,247899999.0
2005-04-04 21:29:00,1.22099,1.22119,1.22099,1.22109,160500003.0
2005-04-04 21:30:00,1.22087,1.22107,1.22087,1.22098,59300000.0
2005-04-04 21:31:00,1.22099,1.22104,1.22084,1.22102,152400003.0
2005-04-04 21:32:00,1.22074,1.22109,1.22062,1.22093,233699994.0
2005-04-04 21:33:00,1.22092,1.22099,1.22079,1.22097,171100002.0
2005-04-04 21:34:00,1.2211,1.22115,1.22092,1.22107,132899999.0
2005-04-04 21:35:00,1.22106,1.22114,1.22087,1.22095,172300000.0
2005-04-04 21:36:00,1.22095,1.22095,1.22078,1.22078,43500000.0
2005-04-04 21:37:00,1.2208,1.22104,1.22074,1.22088,133900001.0
2005-04-04 21:38:00,1.22095,1.2211,1.22082,1.221,110700000.0
2005-04-04 21:39:00,1.22108,1.22119,1.22079,1.2209,519399996.0
2005-04-04 21:40:00,1.22062,1.22098,1.2205,1.22095,217299998.0
2005-04-04 21:41:00,1.22108,1.22108,1.22085,1.22085,40799999.0
2005-04-04 21:42:00,1.22087,1.22096,1.22071,1.22083,144200000.0
2005-04-04 21:43:00,1.22053,1.22089,1.22051,1.22078,59000000.0
2005-04-04 21:44:00,1.22074,1.22082,1.22067,1.22082,93300000.0
2005-04-04 21:45:00,1.2206,1.221,1.22056,1.221,171300002.0
2005-04-04 21:46:00,1.22096,1.22107,1.22084,1.22092,225500002.0
2005-04-04 21:47:00,1.22086,1.22116,1.22079,1.221,185200003.0
2005-04-04 21:48:00,1.221,1.22114,1.22095,1.2211,194600004.0
2005-04-04 21:49:00,1.22085,1.22104,1.22077,1.22104,75399999.0
2005-04-04 21:50:00,1.22098,1.22128,1.22096,1.22128,56100000.0
2005-04-04 21:51:00,1.22113,1.22113,1.22075,1.22081,105400001.0
2005-04-04 21:52:00,1.22091,1.22103,1.22091,1.22102,62000000.0
2005-04-04 21:53:00,1.22122,1.22127,1.22104,1.22107,238699997.0
2005-04-04 21:54:00,1.22101,1.22122,1.22085,1.22103,213000002.0
2005-04-04 21:55:00,1.22114,1.22136,1.22114,1.22136,93200000.0
2005-04-04 21:56:00,1.22132,1.22141,1.22114,1.22125,134300000.0
2005-04-04 21:57:00,1.2213,1.22159,1.22113,1.22113,92600000.0
2005-04-04 21:58:00,1.2213,1.22146,1.22116,1.22116,99299999.0
2005-04-04 21:59:00,1.22108,1.22141,1.22108,1.22141,138700002.0
2005-04-04 22:00:00,1.2213,1.22151,1.22124,1.2213,235900001.0
2005-04-04 22:01:00,1.22139,1.22147,1.22118,1.22122,99400000.0
2005-04-04 22:02:00,1.22122,1.22169,1.22121,1.22147,405800000.0
2005-04-04 22:03:00,1.22156,1.22166,1.22144,1.22148,241799998.0
2005-04-04 22:04:00,1.22165,1.22165,1.2212,1.22125,116400000.0
2005-04-04 22:05:00,1.22135,1.22159,1.2212,1.22138,108100002.0
2005-04-04 22:06:00,1.22119,1.22144,1.22116,1.22125,181000000.0
2005-04-04 22:07:00,1.22138,1.22163,1.22127,1.22163,155700003.0
2005-04-04 22:08:00,1.22161,1.22173,1.22152,1.22161,73200000.0
2005-04-04 22:09:00,1.22145,1.22186,1.22142,1.2215,210500000.0
2005-04-04 22:10:00,1.22157,1.22174,1.22115,1.22143,147900002.0
2005-04-04 22:11:00,1.22152,1.2216,1.22123,1.22129,124500001.0
2005-04-04 22:12:00,1.22122,1.2213,1.22109,1.22124,182100003.0
2005-04-04 22:13:00,1.22103,1.22145,1.221,1.22145,125300000.0
2005-04-04 22:14:00,1.22129,1.22154,1.22107,1.22107,79699999.0
2005-04-04 22:15:00,1.22119,1.22152,1.22102,1.22125,92100001.0
2005-04-04 22:16:00,1.22163,1.22163,1.2212,1.22123,90600000.0
2005-04-04 22:17:00,1.22107,1.22129,1.22106,1.22129,61399999.0
2005-04-04 22:18:00,1.22152,1.22153,1.22104,1.22104,117600001.0
2005-04-04 22:19:00,1.22105,1.22127,1.22093,1.22123,112700001.0
2005-04-04 22:20:00,1.22123,1.2215,1.22123,1.22137,147399999.0
2005-04-04 22:21:00,1.22141,1.22145,1.22109,1.22119,149100001.0
2005-04-04 22:22:00,1.22109,1.22143,1.22107,1.22143,102200001.0
2005-04-04 22:23:00,1.22128,1.22149,1.22121,1.22149,146999999.0
2005-04-04 22:24:00,1.22157,1.22158,1.22115,1.22157,169900001.0
2005-04-04 22:25:00,1.22134,1.22134,1.22105,1.22112,201000000.0
2005-04-04 22:26:00,1.22108,1.22134,1.22104,1.22113,195800000.0
2005-04-04 22:27:00,1.22125,1.22139,1.22101,1.22108,233799997.0
2005-04-04 22:28:00,1.22122,1.22125,1.22092,1.22119,129100000.0
2005-04-04 22:29:00,1.22132,1.22145,1.22116,1.22145,244300000.0
2005-04-04 22:30:00,1.22134,1.22134,1.22113,1.22113,113800000.0
2005-04-04 22:31:00,1.2212,1.22144,1.22115,1.22127,163699997.0
2005-04-04 22:32:00,1.22121,1.22158,1.22121,1.22124,119900003.0
2005-04-04 22:33:00,1.22147,1.22155,1.22125,1.22136,77900000.0
2005-04-04 22:34:00,1.22146,1.22152,1.2212,1.22137,284600003.0
2005-04-04 22:35:00,1.22138,1.2215,1.22123,1.22138,143100003.0
2005-04-04 22:36:00,1.22168,1.22169,1.22125,1.22127,79700001.0
2005-04-04 22:37:00,1.2215,1.22163,1.22138,1.22154,151099999.0
2005-04-04 22:38:00,1.22164,1.2217,1.22133,1.22133,170399997.0
2005-04-04 22:39:00,1.22112,1.22151,1.22097,1.22097,202700001.0
2005-04-04 22:40:00,1.22125,1.22145,1.22125,1.22128,102899999.0
2005-04-04 22:41:00,1.22132,1.22136,1.22111,1.22117,91000000.0
2005-04-04 22:42:00,1.22139,1.22146,1.22111,1.22117,106499998.0
2005-04-04 22:43:00,1.2212,1.22138,1.22094,1.22122,285399997.0
2005-04-04 22:44:00,1.22133,1.2214,1.22107,1.22124,129800000.0
2005-04-04 22:45:00,1.22123,1.22129,1.22111,1.22119,98400001.0
2005-04-04 22:46:00,1.22118,1.22126,1.22095,1.22126,60899999.0
2005-04-04 22:47:00,1.22113,1.22135,1.221,1.22119,81200000.0
2005-04-04 22:48:00,1.22123,1.22148,1.22122,1.22148,107900002.0
2005-04-04 22:49:00,1.22132,1.22139,1.22104,1.22118,111000000.0
2005-04-04 22:50:00,1.22142,1.2215,1.22115,1.22142,125199998.0
2005-04-04 22:51:00,1.22125,1.22125,1.22062,1.22103,122200001.0
2005-04-04 22:52:00,1.221,1.22123,1.22069,1.22105,195000003.0
2005-04-04 22:53:00,1.22114,1.22136,1.22104,1.22136,96499998.0
2005-04-04 22:54:00,1.22118,1.22129,1.22104,1.22127,125100000.0
2005-04-04 22:55:00,1.22123,1.22133,1.221,1.22117,237899998.0
2005-04-04 22:56:00,1.2212,1.22126,1.22102,1.22123,111900001.0
2005-04-04 22:57:00,1.22127,1.22132,1.22105,1.2212,127199999.0
2005-04-04 22:58:00,1.22125,1.22135,1.22105,1.22128,122900002.0
2005-04-04 22:59:00,1.22135,1.22142,1.22102,1.22125,134200002.0
2005-04-04 23:00:00,1.22103,1.22162,1.22103,1.22142,125300002.0
2005-04-04 23:01:00,1.22127,1.22157,1.22123,1.22154,177400002.0
2005-04-04 23:02:00,1.2216,1.22169,1.22152,1.22162,105700000.0
2005-04-04 23:03:00,1.22187,1.2219,1.22168,1.22174,87600002.0
2005-04-04 23:04:00,1.22153,1.22228,1.22152,1.22224,124900002.0
2005-04-04 23:05:00,1.22246,1.22264,1.2221,1.22255,121800002.0
2005-04-04 23:06:00,1.22259,1.22276,1.22242,1.22242,182200002.0
2005-04-04 23:07:00,1.22257,1.22257,1.22227,1.22244,154200000.0
2005-04-04 23:08:00,1.22245,1.22264,1.22234,1.2225,114300000.0
2005-04-04 23:09:00,1.2225,1.22255,1.22224,1.22237,72300000.0
2005-04-04 23:10:00,1.22247,1.22259,1.22235,1.22237,108599999.0
2005-04-04 23:11:00,1.22233,1.22265,1.22225,1.22242,76100001.0
2005-04-04 23:12:00,1.22255,1.22271,1.22255,1.22263,73900000.0
2005-04-04 23:13:00,1.22248,1.22271,1.22236,1.22271,48700000.0
2005-04-04 23:14:00,1.22247,1.22262,1.22245,1.22246,81100002.0
2005-04-04 23:15:00,1.22265,1.22275,1.2225,1.22253,89700001.0
2005-04-04 23:16:00,1.22268,1.22278,1.22256,1.22267,132499999.0
2005-04-04 23:17:00,1.22281,1.22281,1.22251,1.22265,96600002.0
2005-04-04 23:18:00,1.22255,1.22283,1.22245,1.22283,98400001.0
2005-04-04 23:19:00,1.22267,1.22285,1.22251,1.22265,108200001.0
2005-04-04 23:20:00,1.22277,1.22277,1.22244,1.22251,41100000.0
2005-04-04 23:21:00,1.22287,1.22287,1.22244,1.22257,100100000.0
2005-04-04 23:22:00,1.22272,1.22285,1.2225,1.22252,90900002.0
2005-04-04 23:23:00,1.22233,1.22243,1.22218,1.22219,36900001.0
2005-04-04 23:24:00,1.22246,1.22246,1.22212,1.22223,85799997.0
2005-04-04 23:25:00,1.22216,1.22225,1.22198,1.22205,45100000.0
2005-04-04 23:26:00,1.22228,1.22236,1.22207,1.22209,104099998.0
2005-04-04 23:27:00,1.2223,1.2225,1.22228,1.22242,124599999.0
2005-04-04 23:28:00,1.22247,1.2226,1.22227,1.22232,138100000.0
2005-04-04 23:29:00,1.22228,1.22245,1.22224,1.22238,150100002.0
2005-04-04 23:30:00,1.22242,1.22249,1.22232,1.2224,126800000.0
2005-04-04 23:31:00,1.22216,1.22243,1.22209,1.22232,159400001.0
2005-04-04 23:32:00,1.22242,1.22242,1.22218,1.22224,113399999.0
2005-04-04 23:33:00,1.22229,1.22243,1.22214,1.22243,70200001.0
2005-04-04 23:34:00,1.22237,1.22239,1.22208,1.2222,94900003.0
2005-04-04 23:35:00,1.22225,1.22248,1.22213,1.22216,159500000.0
2005-04-04 23:36:00,1.22198,1.22228,1.22196,1.2221,111099999.0
2005-04-04 23:37:00,1.22198,1.22223,1.22197,1.22206,68000000.0
2005-04-04 23:38:00,1.22217,1.22231,1.22214,1.22221,134499999.0
2005-04-04 23:39:00,1.22215,1.22225,1.22207,1.22207,115399999.0
2005-04-04 23:40:00,1.22226,1.22247,1.22213,1.22231,106200000.0
2005-04-04 23:41:00,1.22225,1.22235,1.22214,1.2223,80699999.0
2005-04-04 23:42:00,1.22233,1.22233,1.22219,1.2222,118500000.0
2005-04-04 23:43:00,1.22221,1.22242,1.22216,1.22224,108899999.0
2005-04-04 23:44:00,1.22245,1.22253,1.22224,1.22226,162700001.0
2005-04-04 23:45:00,1.22228,1.22243,1.22211,1.22225,105700000.0
2005-04-04 23:46:00,1.22224,1.22242,1.22212,1.22234,92100003.0
2005-04-04 23:47:00,1.2224,1.2225,1.2222,1.22229,94100001.0
2005-04-04 23:48:00,1.22228,1.22252,1.22228,1.22235,46300000.0
2005-04-04 23:49:00,1.22205,1.22249,1.22204,1.22249,56900001.0
2005-04-04 23:50:00,1.2225,1.2225,1.22227,1.22237,44800002.0
2005-04-04 23:51:00,1.22223,1.22243,1.22215,1.22231,96200003.0
2005-04-04 23:52:00,1.2225,1.22255,1.22227,1.2223,143400000.0
2005-04-04 23:53:00,1.22255,1.22263,1.2224,1.22244,87900000.0
2005-04-04 23:54:00,1.22237,1.22237,1.22216,1.22222,139700000.0
2005-04-04 23:55:00,1.22225,1.22259,1.22225,1.22241,79300001.0
2005-04-04 23:56:00,1.22231,1.22252,1.22216,1.22251,112699999.0
2005-04-04 23:57:00,1.22257,1.22257,1.22223,1.22226,126100000.0
2005-04-04 23:58:00,1.2226,1.2227,1.22244,1.2227,171800002.0
2005-04-04 23:59:00,1.2224,1.22252,1.22214,1.22214,28700000.0
2005-04-05 00:00:00,1.22247,1.22249,1.2222,1.22247,129200001.0
2005-04-05 00:01:00,1.22248,1.22259,1.22236,1.22258,75400000.0
2005-04-05 00:02:00,1.22259,1.22259,1.22237,1.22239,59300000.0
2005-04-05 00:03:00,1.22252,1.22256,1.2222,1.22223,74100000.0
2005-04-05 00:04:00,1.22227,1.22244,1.22206,1.22241,104900000.0
2005-04-05 00:05:00,1.22241,1.22258,1.22233,1.22258,117200000.0
2005-04-05 00:06:00,1.22213,1.22252,1.22213,1.22237,75699999.0
2005-04-05 00:07:00,1.2224,1.22256,1.22225,1.22249,107300000.0
2005-04-05 00:08:00,1.22255,1.22263,1.22249,1.22263,76600000.0
2005-04-05 00:09:00,1.22257,1.22258,1.22248,1.22258,57599998.0
2005-04-05 00:10:00,1.22257,1.22258,1.22229,1.22234,114099998.0
2005-04-05 00:11:00,1.22235,1.22254,1.22235,1.22254,60199999.0
2005-04-05 00:12:00,1.22262,1.22262,1.22221,1.22225,125399999.0
2005-04-05 00:13:00,1.22243,1.22249,1.22221,1.22231,124200000.0
2005-04-05 00:14:00,1.22255,1.22264,1.22229,1.22236,131800002.0
2005-04-05 00:15:00,1.22257,1.22257,1.22223,1.22223,88200002.0
2005-04-05 00:16:00,1.22254,1.22259,1.22221,1.22239,137700004.0
2005-04-05 00:17:00,1.22215,1.22249,1.22215,1.2223,79999999.0
2005-04-05 00:18:00,1.22257,1.22262,1.22247,1.22247,127100004.0
2005-04-05 00:19:00,1.2226,1.2226,1.22222,1.22227,133199998.0
2005-04-05 00:20:00,1.22267,1.22268,1.22236,1.22236,145600001.0
2005-04-05 00:21:00,1.22233,1.2226,1.2223,1.22252,144000002.0
2005-04-05 00:22:00,1.22235,1.22273,1.22235,1.22263,69200000.0
2005-04-05 00:23:00,1.22259,1.22259,1.22212,1.22248,98899999.0
2005-04-05 00:24:00,1.22232,1.22244,1.22203,1.22205,125800002.0
2005-04-05 00:25:00,1.22255,1.22255,1.22188,1.22195,116900001.0
2005-04-05 00:26:00,1.22196,1.2221,1.22184,1.22184,13700000.0
2005-04-05 00:27:00,1.22203,1.22203,1.22181,1.22193,96199999.0
2005-04-05 00:28:00,1.22203,1.22218,1.22201,1.22201,71900002.0
2005-04-05 00:29:00,1.2218,1.22202,1.2218,1.22186,121200004.0
2005-04-05 00:30:00,1.22197,1.22214,1.22188,1.22205,144999998.0
2005-04-05 00:31:00,1.22197,1.22214,1.22186,1.22211,43600000.0
2005-04-05 00:32:00,1.22216,1.22227,1.22211,1.22224,177400002.0
2005-04-05 00:33:00,1.22223,1.22223,1.22172,1.22172,118900001.0
2005-04-05 00:34:00,1.22195,1.22215,1.22175,1.22215,47300001.0
2005-04-05 00:35:00,1.22212,1.22221,1.22188,1.2221,156800001.0
2005-04-05 00:36:00,1.22198,1.22221,1.22186,1.22208,107400001.0
2005-04-05 00:37:00,1.22195,1.22211,1.2219,1.22211,114900000.0
2005-04-05 00:38:00,1.22197,1.22212,1.22191,1.22212,82900002.0
2005-04-05 00:39:00,1.22215,1.22219,1.22175,1.22201,169100000.0
2005-04-05 00:40:00,1.22207,1.22207,1.2219,1.2219,26500000.0
2005-04-05 00:41:00,1.222,1.22215,1.222,1.22215,42299999.0
2005-04-05 00:42:00,1.22227,1.22228,1.22181,1.22195,148600002.0
2005-04-05 00:43:00,1.22205,1.22233,1.22201,1.22233,113800001.0
2005-04-05 00:44:00,1.22217,1.22219,1.22195,1.22219,57600001.0
2005-04-05 00:45:00,1.22227,1.22228,1.22199,1.2222,83100000.0
2005-04-05 00:46:00,1.2222,1.22223,1.22202,1.22218,103700001.0
2005-04-05 00:47:00,1.2218,1.22207,1.22172,1.22196,63400000.0
2005-04-05 00:48:00,1.22183,1.2223,1.22177,1.2223,115400001.0
2005-04-05 00:49:00,1.22208,1.22226,1.22202,1.22221,96399998.0
2005-04-05 00:50:00,1.22232,1.22232,1.22206,1.22209,176800004.0
2005-04-05 00:51:00,1.22213,1.22231,1.22208,1.2223,56600001.0
2005-04-05 00:52:00,1.22231,1.2224,1.22224,1.22224,78400001.0
2005-04-05 00:53:00,1.22237,1.22237,1.22206,1.22207,102699999.0
2005-04-05 00:54:00,1.22216,1.22244,1.22216,1.22239,124200001.0
2005-04-05 00:55:00,1.22231,1.22231,1.22196,1.22206,57100000.0
2005-04-05 00:56:00,1.22197,1.22224,1.22195,1.22204,108599999.0
2005-04-05 00:57:00,1.22183,1.22228,1.22183,1.22228,118000000.0
2005-04-05 00:58:00,1.22208,1.22223,1.22201,1.22203,104700001.0
2005-04-05 00:59:00,1.22227,1.22227,1.222,1.22219,72199998.0
2005-04-05 01:00:00,1.22219,1.22229,1.22197,1.22215,61000000.0
2005-04-05 01:01:00,1.22173,1.22229,1.22173,1.22225,38999999.0
2005-04-05 01:02:00,1.2222,1.22232,1.22219,1.22219,72899999.0
2005-04-05 01:03:00,1.2222,1.22229,1.22201,1.22229,127799999.0
2005-04-05 01:04:00,1.22213,1.22236,1.22208,1.22233,172800000.0
2005-04-05 01:05:00,1.22239,1.22242,1.22216,1.22237,104000000.0
2005-04-05 01:06:00,1.2223,1.2223,1.2221,1.2223,137000002.0
2005-04-05 01:07:00,1.22208,1.22233,1.22208,1.22233,222699998.0
2005-04-05 01:08:00,1.22237,1.22237,1.22212,1.22226,109900001.0
2005-04-05 01:09:00,1.22221,1.22221,1.22211,1.22216,71500000.0
2005-04-05 01:10:00,1.22237,1.22241,1.22218,1.22222,149000002.0
2005-04-05 01:11:00,1.22208,1.22218,1.22195,1.22203,114100002.0
2005-04-05 01:12:00,1.22172,1.22213,1.22171,1.22213,71199998.0
2005-04-05 01:13:00,1.22207,1.22207,1.2219,1.22196,48500000.0
2005-04-05 01:14:00,1.22179,1.22205,1.22177,1.22194,114300003.0
2005-04-05 01:15:00,1.222,1.2222,1.22183,1.22213,178599999.0
2005-04-05 01:16:00,1.22208,1.2223,1.22195,1.2223,126200001.0
2005-04-05 01:17:00,1.22205,1.2222,1.22187,1.22197,148799997.0
2005-04-05 01:18:00,1.22183,1.22218,1.2217,1.222,120099999.0
2005-04-05 01:19:00,1.22195,1.22206,1.22188,1.22204,166600003.0
2005-04-05 01:20:00,1.22185,1.2219,1.22155,1.2217,195399999.0
2005-04-05 01:21:00,1.22166,1.2218,1.22153,1.22174,125300002.0
2005-04-05 01:22:00,1.22155,1.22192,1.22142,1.2215,103700000.0
2005-04-05 01:23:00,1.22145,1.22167,1.22135,1.22153,96199999.0
2005-04-05 01:24:00,1.22165,1.22183,1.22149,1.22149,112199999.0
2005-04-05 01:25:00,1.22162,1.2217,1.22141,1.2216,114000000.0
2005-04-05 01:26:00,1.22158,1.22189,1.2215,1.22189,50800000.0
2005-04-05 01:27:00,1.22195,1.22195,1.22157,1.22177,69200001.0
2005-04-05 01:28:00,1.22168,1.22186,1.22158,1.22182,95100001.0
2005-04-05 01:29:00,1.22145,1.22175,1.22141,1.22168,107000001.0
2005-04-05 01:30:00,1.22143,1.2218,1.22134,1.2218,114800001.0
2005-04-05 01:31:00,1.22148,1.22166,1.22137,1.22166,72400000.0
2005-04-05 01:32:00,1.22147,1.2216,1.22138,1.22148,78300000.0
2005-04-05 01:33:00,1.2215,1.22181,1.22144,1.22175,157499999.0
2005-04-05 01:34:00,1.22169,1.22191,1.22166,1.22185,69500002.0
2005-04-05 01:35:00,1.2217,1.22192,1.2217,1.22192,113500000.0
2005-04-05 01:36:00,1.22153,1.22196,1.22153,1.22195,106500001.0
2005-04-05 01:37:00,1.22156,1.22182,1.22144,1.22182,97900000.0
2005-04-05 01:38:00,1.22165,1.22181,1.22165,1.22172,185200001.0
2005-04-05 01:39:00,1.22174,1.22174,1.22157,1.22162,116600001.0
2005-04-05 01:40:00,1.22167,1.22178,1.22144,1.22159,110199999.0
2005-04-05 01:41:00,1.22158,1.22163,1.22152,1.22159,86900001.0
2005-04-05 01:42:00,1.2216,1.22183,1.22147,1.22147,110699999.0
2005-04-05 01:43:00,1.22133,1.22194,1.22124,1.22194,93100001.0
2005-04-05 01:44:00,1.22147,1.22155,1.22142,1.22153,125900000.0
2005-04-05 01:45:00,1.22162,1.2217,1.22138,1.22147,111199998.0
2005-04-05 01:46:00,1.22153,1.22172,1.22144,1.22144,121200000.0
2005-04-05 01:47:00,1.22145,1.22153,1.22128,1.22137,218900003.0
2005-04-05 01:48:00,1.2215,1.22168,1.22128,1.22158,172600004.0
2005-04-05 01:49:00,1.2215,1.22165,1.22147,1.22153,107000000.0
2005-04-05 01:50:00,1.22187,1.22187,1.22146,1.22176,194200003.0
2005-04-05 01:51:00,1.2217,1.2217,1.22148,1.22155,129699998.0
2005-04-05 01:52:00,1.22158,1.22182,1.22158,1.22182,81300002.0
2005-04-05 01:53:00,1.2216,1.22183,1.22159,1.22183,87600002.0
2005-04-05 01:54:00,1.22173,1.22173,1.22145,1.22169,128899999.0
2005-04-05 01:55:00,1.22168,1.2217,1.22142,1.2217,36500000.0
2005-04-05 01:56:00,1.22175,1.22191,1.22152,1.22157,70500001.0
2005-04-05 01:57:00,1.22202,1.22202,1.2215,1.22157,116500001.0
2005-04-05 01:58:00,1.2219,1.22194,1.22146,1.22176,73000000.0
2005-04-05 01:59:00,1.22162,1.22183,1.22151,1.22154,121700000.0
2005-04-05 02:00:00,1.22154,1.2217,1.22113,1.22113,67600000.0
2005-04-05 02:01:00,1.22175,1.22198,1.22175,1.22195,93900004.0
2005-04-05 02:02:00,1.22139,1.2222,1.22139,1.22201,57200001.0
2005-04-05 02:03:00,1.22208,1.22208,1.22183,1.22195,115300000.0
2005-04-05 02:04:00,1.22197,1.22197,1.22175,1.2219,163100000.0
2005-04-05 02:05:00,1.22187,1.22187,1.22148,1.2217,108200000.0
2005-04-05 02:06:00,1.2218,1.2219,1.22177,1.2219,100599998.0
2005-04-05 02:07:00,1.22195,1.22203,1.22185,1.22187,46100000.0
2005-04-05 02:08:00,1.22173,1.22201,1.22169,1.22192,174700004.0
2005-04-05 02:09:00,1.22217,1.22218,1.2216,1.22165,121300003.0
2005-04-05 02:10:00,1.22157,1.22195,1.22157,1.22178,60200000.0
2005-04-05 02:11:00,1.22191,1.22217,1.22187,1.22198,119500000.0
2005-04-05 02:12:00,1.22186,1.22214,1.2218,1.22211,155799999.0
2005-04-05 02:13:00,1.22189,1.22207,1.22181,1.22197,84600000.0
2005-04-05 02:14:00,1.22196,1.2222,1.22195,1.22217,133900001.0
2005-04-05 02:15:00,1.22203,1.22217,1.22185,1.22206,76300000.0
2005-04-05 02:16:00,1.22203,1.22203,1.2218,1.22189,52300000.0
2005-04-05 02:17:00,1.22198,1.2221,1.2219,1.22203,100899999.0
2005-04-05 02:18:00,1.22202,1.2221,1.22186,1.22199,93400000.0
2005-04-05 02:19:00,1.22182,1.2221,1.22179,1.22193,123200002.0
2005-04-05 02:20:00,1.22222,1.22228,1.22184,1.22188,80900001.0
2005-04-05 02:21:00,1.22227,1.22227,1.22189,1.22193,127500001.0
2005-04-05 02:22:00,1.22227,1.22228,1.22185,1.22199,189700001.0
2005-04-05 02:23:00,1.22204,1.22212,1.22191,1.22195,118099999.0
2005-04-05 02:24:00,1.22225,1.22227,1.22184,1.22209,122100000.0
2005-04-05 02:25:00,1.22202,1.22213,1.22184,1.22204,62899999.0
2005-04-05 02:26:00,1.22198,1.22218,1.22189,1.22207,174900002.0
2005-04-05 02:27:00,1.22212,1.22218,1.2218,1.22211,163700001.0
2005-04-05 02:28:00,1.22193,1.22213,1.22191,1.22213,87899998.0
2005-04-05 02:29:00,1.22196,1.22215,1.22193,1.22215,86900001.0
2005-04-05 02:30:00,1.22239,1.22239,1.222,1.22202,67500001.0
2005-04-05 02:31:00,1.2219,1.22216,1.22182,1.22188,174100001.0
2005-04-05 02:32:00,1.22233,1.22241,1.22214,1.22235,216600002.0
2005-04-05 02:33:00,1.22226,1.22247,1.22215,1.22242,136000001.0
2005-04-05 02:34:00,1.22247,1.22247,1.22224,1.22233,123700001.0
2005-04-05 02:35:00,1.2225,1.22263,1.22231,1.22231,151399996.0
2005-04-05 02:36:00,1.22237,1.2225,1.22226,1.22245,129900001.0
2005-04-05 02:37:00,1.22227,1.22251,1.22216,1.22245,167200003.0
2005-04-05 02:38:00,1.2224,1.2225,1.22227,1.22241,93000000.0
2005-04-05 02:39:00,1.22233,1.22251,1.22213,1.2225,223199997.0
2005-04-05 02:40:00,1.22223,1.22256,1.22215,1.22253,210899999.0
2005-04-05 02:41:00,1.22245,1.22261,1.22233,1.22233,112599999.0
2005-04-05 02:42:00,1.22252,1.2226,1.22237,1.22254,139899998.0
2005-04-05 02:43:00,1.2226,1.22266,1.2224,1.2226,96700002.0
2005-04-05 02:44:00,1.22245,1.2225,1.22217,1.22247,86000002.0
2005-04-05 02:45:00,1.2225,1.2227,1.22237,1.22265,73300000.0
2005-04-05 02:46:00,1.22242,1.22249,1.22226,1.22235,121200001.0
2005-04-05 02:47:00,1.22226,1.22243,1.22214,1.2223,94100000.0
2005-04-05 02:48:00,1.22235,1.22258,1.22235,1.22254,96600002.0
2005-04-05 02:49:00,1.22258,1.22258,1.22222,1.22234,88199999.0
2005-04-05 02:50:00,1.22227,1.22227,1.22193,1.22195,45400000.0
2005-04-05 02:51:00,1.22207,1.22207,1.22194,1.22199,188199998.0
2005-04-05 02:52:00,1.22213,1.22229,1.22198,1.22219,194900002.0
2005-04-05 02:53:00,1.22235,1.22235,1.22188,1.22188,128800000.0
2005-04-05 02:54:00,1.22216,1.22228,1.22208,1.22225,99200000.0
2005-04-05 02:55:00,1.22198,1.22231,1.22197,1.22224,177700000.0
2005-04-05 02:56:00,1.22216,1.22224,1.22206,1.22215,156099999.0
2005-04-05 02:57:00,1.22208,1.22236,1.22201,1.22236,92900001.0
2005-04-05 02:58:00,1.22206,1.22216,1.22194,1.22203,169600001.0
2005-04-05 02:59:00,1.2222,1.22229,1.22204,1.22224,106300002.0
2005-04-05 03:00:00,1.22222,1.22228,1.22182,1.22216,133300000.0
2005-04-05 03:01:00,1.22205,1.22212,1.22191,1.22202,73199999.0
2005-04-05 03:02:00,1.22206,1.22219,1.22187,1.22218,169699995.0
2005-04-05 03:03:00,1.22227,1.22228,1.22188,1.22201,215100002.0
2005-04-05 03:04:00,1.2222,1.2222,1.22196,1.22196,85000000.0
2005-04-05 03:05:00,1.22204,1.22214,1.22171,1.22171,42300000.0
2005-04-05 03:06:00,1.222,1.22205,1.22182,1.22193,111999999.0
2005-04-05 03:07:00,1.22206,1.22222,1.22191,1.22205,122899999.0
2005-04-05 03:08:00,1.22198,1.22228,1.22186,1.22223,69300000.0
2005-04-05 03:09:00,1.22218,1.2223,1.22212,1.22221,98500000.0
2005-04-05 03:10:00,1.22224,1.22224,1.22198,1.22209,89500002.0
2005-04-05 03:11:00,1.22238,1.22241,1.2222,1.22235,140200000.0
2005-04-05 03:12:00,1.2222,1.22253,1.22216,1.2223,132600001.0
2005-04-05 03:13:00,1.22239,1.22241,1.22219,1.22224,89500002.0
2005-04-05 03:14:00,1.22223,1.22244,1.22216,1.22233,93100001.0
2005-04-05 03:15:00,1.22242,1.22259,1.22242,1.2225,69600003.0
2005-04-05 03:16:00,1.22223,1.22243,1.22209,1.2223,112000001.0
2005-04-05 03:17:00,1.22223,1.22238,1.2221,1.22233,123100001.0
2005-04-05 03:18:00,1.22219,1.22252,1.22219,1.22252,62800000.0
2005-04-05 03:19:00,1.22255,1.22267,1.22221,1.22232,30900000.0
2005-04-05 03:20:00,1.22233,1.22254,1.2223,1.22254,104599999.0
2005-04-05 03:21:00,1.22241,1.22261,1.2223,1.22255,95600001.0
2005-04-05 03:22:00,1.22233,1.22276,1.22232,1.22275,35000000.0
2005-04-05 03:23:00,1.2225,1.22283,1.2225,1.22263,92600000.0
2005-04-05 03:24:00,1.22255,1.22287,1.2225,1.22287,167800002.0
2005-04-05 03:25:00,1.22268,1.22275,1.22253,1.22266,82700000.0
2005-04-05 03:26:00,1.22268,1.22285,1.22268,1.22283,109199999.0
2005-04-05 03:27:00,1.2226,1.22268,1.22241,1.22241,124200001.0
2005-04-05 03:28:00,1.22245,1.22257,1.22232,1.22235,90199999.0
2005-04-05 03:29:00,1.22232,1.22269,1.22232,1.22242,173299998.0
2005-04-05 03:30:00,1.2224,1.22272,1.22236,1.22246,62900000.0
2005-04-05 03:31:00,1.22251,1.22268,1.22246,1.22261,155500001.0
2005-04-05 03:32:00,1.22265,1.22275,1.22253,1.22272,186900003.0
2005-04-05 03:33:00,1.22242,1.22262,1.22242,1.22259,181200003.0
2005-04-05 03:34:00,1.22262,1.2227,1.22236,1.2224,83000002.0
2005-04-05 03:35:00,1.22235,1.22272,1.22231,1.22258,254899999.0
2005-04-05 03:36:00,1.2226,1.22281,1.22246,1.22267,136099999.0
2005-04-05 03:37:00,1.22258,1.22275,1.22251,1.22256,145499998.0
2005-04-05 03:38:00,1.22275,1.22275,1.22245,1.22264,120200001.0
2005-04-05 03:39:00,1.22253,1.2228,1.22253,1.22271,152900001.0
2005-04-05 03:40:00,1.22252,1.22287,1.22252,1.22269,195499997.0
2005-04-05 03:41:00,1.22246,1.22278,1.22229,1.22278,73999999.0
2005-04-05 03:42:00,1.22267,1.22281,1.22266,1.22281,136500001.0
2005-04-05 03:43:00,1.22285,1.22285,1.22245,1.22255,90100001.0
2005-04-05 03:44:00,1.22292,1.22292,1.22253,1.22269,98700001.0
2005-04-05 03:45:00,1.22284,1.22288,1.22254,1.22273,97399999.0
2005-04-05 03:46:00,1.22286,1.22286,1.22252,1.22274,59400001.0
2005-04-05 03:47:00,1.22273,1.22285,1.2225,1.22285,69299998.0
2005-04-05 03:48:00,1.22272,1.22272,1.22247,1.22252,107199999.0
2005-04-05 03:49:00,1.22287,1.22288,1.22231,1.22231,46600001.0
2005-04-05 03:50:00,1.22245,1.22272,1.22227,1.22268,109000000.0
2005-04-05 03:51:00,1.22269,1.22269,1.22242,1.22257,92399999.0
2005-04-05 03:52:00,1.22252,1.22264,1.22242,1.22251,102799998.0
2005-04-05 03:53:00,1.22258,1.22283,1.22248,1.22283,64700001.0
2005-04-05 03:54:00,1.22287,1.22287,1.22247,1.22247,33500001.0
2005-04-05 03:55:00,1.22277,1.22282,1.22239,1.22253,155300002.0
2005-04-05 03:56:00,1.22259,1.22273,1.22257,1.22258,165600003.0
2005-04-05 03:57:00,1.2226,1.22281,1.22252,1.22281,72200000.0
2005-04-05 03:58:00,1.22277,1.22277,1.2223,1.2223,152200000.0
2005-04-05 03:59:00,1.22244,1.22276,1.22244,1.22263,86200000.0
2005-04-05 04:00:00,1.22243,1.22276,1.22243,1.2227,114500002.0
2005-04-05 04:01:00,1.22282,1.22282,1.22246,1.22246,93999999.0
2005-04-05 04:02:00,1.22267,1.22277,1.22267,1.22267,101700000.0
2005-04-05 04:03:00,1.22251,1.22266,1.22242,1.22252,102799999.0
2005-04-05 04:04:00,1.22244,1.22267,1.22222,1.22252,227100001.0
2005-04-05 04:05:00,1.22238,1.22268,1.22238,1.22245,133300001.0
2005-04-05 04:06:00,1.22235,1.22277,1.22226,1.22275,133900000.0
2005-04-05 04:07:00,1.22263,1.22269,1.22244,1.22269,50799998.0
2005-04-05 04:08:00,1.22243,1.22259,1.22227,1.22252,149200000.0
2005-04-05 04:09:00,1.2224,1.22266,1.22231,1.22257,92000001.0
2005-04-05 04:10:00,1.22259,1.22259,1.22219,1.22234,155200001.0
2005-04-05 04:11:00,1.22222,1.22232,1.22199,1.22202,45799999.0
2005-04-05 04:12:00,1.22229,1.22243,1.22214,1.22233,125400001.0
2005-04-05 04:13:00,1.22242,1.22242,1.22208,1.22214,130300002.0
2005-04-05 04:14:00,1.22232,1.22238,1.22213,1.22217,119700001.0
2005-04-05 04:15:00,1.22204,1.22242,1.22196,1.22242,149199999.0
2005-04-05 04:16:00,1.22221,1.22221,1.22214,1.22214,3200000.0
2005-04-05 04:17:00,1.222,1.22227,1.222,1.2222,60099998.0
2005-04-05 04:18:00,1.2223,1.22237,1.222,1.22228,165600001.0
2005-04-05 04:19:00,1.22215,1.22225,1.22174,1.2218,141800001.0
2005-04-05 04:20:00,1.22225,1.22226,1.22199,1.22207,66200001.0
2005-04-05 04:21:00,1.22232,1.22232,1.22201,1.22223,58200001.0
2005-04-05 04:22:00,1.22217,1.22232,1.22198,1.22223,178400001.0
2005-04-05 04:23:00,1.22204,1.22212,1.2219,1.22211,89600001.0
2005-04-05 04:24:00,1.2218,1.22197,1.22167,1.22167,121799999.0
2005-04-05 04:25:00,1.22202,1.22226,1.22202,1.2222,81600001.0
2005-04-05 04:26:00,1.22203,1.22224,1.22196,1.22214,131199999.0
2005-04-05 04:27:00,1.22227,1.22234,1.22197,1.22229,70500001.0
2005-04-05 04:28:00,1.22213,1.22223,1.2219,1.22207,121799999.0
2005-04-05 04:29:00,1.2221,1.22216,1.22176,1.22182,83800000.0
2005-04-05 04:30:00,1.22173,1.22206,1.2217,1.22206,67700000.0
2005-04-05 04:31:00,1.22227,1.22228,1.22182,1.22184,74800000.0
2005-04-05 04:32:00,1.22189,1.222,1.22189,1.22194,119500000.0
2005-04-05 04:33:00,1.22199,1.22224,1.22199,1.22205,57700000.0
2005-04-05 04:34:00,1.222,1.22216,1.22191,1.22209,55000000.0
2005-04-05 04:35:00,1.222,1.22223,1.22189,1.22222,45100000.0
2005-04-05 04:36:00,1.22204,1.22209,1.22167,1.22173,95300000.0
2005-04-05 04:37:00,1.22217,1.22217,1.22181,1.22188,118700000.0
2005-04-05 04:38:00,1.22192,1.22205,1.22175,1.2219,133199999.0
2005-04-05 04:39:00,1.22186,1.22202,1.22172,1.22172,120099999.0
2005-04-05 04:40:00,1.22161,1.222,1.22161,1.22174,122500000.0
2005-04-05 04:41:00,1.22188,1.22202,1.22175,1.22197,200099999.0
2005-04-05 04:42:00,1.22212,1.22212,1.22168,1.22168,134899999.0
2005-04-05 04:43:00,1.22163,1.22179,1.22147,1.22163,184300002.0
2005-04-05 04:44:00,1.2215,1.2218,1.2215,1.22174,123900000.0
2005-04-05 04:45:00,1.22163,1.22197,1.2216,1.22177,127700000.0
2005-04-05 04:46:00,1.2216,1.22177,1.22156,1.22177,79100000.0
2005-04-05 04:47:00,1.22177,1.22191,1.22168,1.22184,172699999.0
2005-04-05 04:48:00,1.2218,1.2218,1.22158,1.22163,145199998.0
2005-04-05 04:49:00,1.22164,1.22179,1.22164,1.22169,75399998.0
2005-04-05 04:50:00,1.2217,1.22185,1.22153,1.22153,170500000.0
2005-04-05 04:51:00,1.22187,1.22198,1.22176,1.22185,92700000.0
2005-04-05 04:52:00,1.22222,1.22223,1.22193,1.22209,185100001.0
2005-04-05 04:53:00,1.22208,1.22228,1.22203,1.22217,79699999.0
2005-04-05 04:54:00,1.22213,1.22241,1.22213,1.22241,217699998.0
2005-04-05 04:55:00,1.22218,1.22246,1.22192,1.22246,138200002.0
2005-04-05 04:56:00,1.2223,1.22261,1.2223,1.22261,58800000.0
2005-04-05 04:57:00,1.22211,1.22232,1.22185,1.22224,169599999.0
2005-04-05 04:58:00,1.22215,1.22239,1.22209,1.22233,94199999.0
2005-04-05 04:59:00,1.22222,1.22232,1.22201,1.22204,165799998.0
2005-04-05 05:00:00,1.22218,1.2225,1.22216,1.2224,118300000.0
2005-04-05 05:01:00,1.22238,1.22257,1.2223,1.2223,166799999.0
2005-04-05 05:02:00,1.22228,1.22248,1.2222,1.22237,110900002.0
2005-04-05 05:03:00,1.222,1.22233,1.2219,1.2219,81500000.0
2005-04-05 05:04:00,1.22192,1.22215,1.22167,1.22199,111000000.0
2005-04-05 05:05:00,1.2221,1.22223,1.22201,1.22222,88100002.0
2005-04-05 05:06:00,1.22243,1.22243,1.22222,1.22222,172699999.0
2005-04-05 05:07:00,1.22228,1.22242,1.2221,1.22232,145099999.0
2005-04-05 05:08:00,1.22193,1.22245,1.22187,1.22245,89300000.0
2005-04-05 05:09:00,1.22223,1.22258,1.22222,1.22243,70100001.0
2005-04-05 05:10:00,1.22237,1.22252,1.22232,1.22236,112899999.0
2005-04-05 05:11:00,1.22245,1.22252,1.22224,1.22236,145700001.0
2005-04-05 05:12:00,1.2224,1.22257,1.22225,1.22239,47500000.0
2005-04-05 05:13:00,1.2226,1.22262,1.22241,1.22255,84400001.0
2005-04-05 05:14:00,1.22258,1.22266,1.22238,1.22266,89899999.0
2005-04-05 05:15:00,1.22238,1.22277,1.22238,1.22259,118900001.0
2005-04-05 05:16:00,1.2227,1.22285,1.22256,1.22258,92200001.0
2005-04-05 05:17:00,1.22275,1.22288,1.22263,1.22268,102299998.0
2005-04-05 05:18:00,1.22268,1.22305,1.22265,1.22305,49000000.0
2005-04-05 05:19:00,1.22298,1.22298,1.22255,1.22255,78499998.0
2005-04-05 05:20:00,1.22282,1.22287,1.22261,1.22266,99800000.0
2005-04-05 05:21:00,1.22253,1.22293,1.22252,1.22281,45000001.0
2005-04-05 05:22:00,1.22272,1.22284,1.22255,1.22258,49600000.0
2005-04-05 05:23:00,1.2225,1.22269,1.2225,1.22263,90299999.0
2005-04-05 05:24:00,1.22268,1.22284,1.22264,1.22277,101499999.0
2005-04-05 05:25:00,1.22268,1.22281,1.22268,1.22281,57400000.0
2005-04-05 05:26:00,1.22267,1.22288,1.22252,1.22252,75300001.0
2005-04-05 05:27:00,1.22238,1.22278,1.22238,1.22278,32300000.0
2005-04-05 05:28:00,1.2225,1.22293,1.2225,1.22293,92100001.0
2005-04-05 05:29:00,1.22283,1.22283,1.22243,1.22276,87700001.0
2005-04-05 05:30:00,1.22254,1.22272,1.22254,1.22264,127000004.0
2005-04-05 05:31:00,1.22265,1.22284,1.22255,1.22284,152499999.0
2005-04-05 05:32:00,1.22283,1.22285,1.22264,1.22285,145500003.0
2005-04-05 05:33:00,1.22259,1.22259,1.22242,1.22254,97399999.0
2005-04-05 05:34:00,1.22245,1.22273,1.22245,1.22256,82900000.0
2005-04-05 05:35:00,1.22259,1.2227,1.2223,1.22237,266100001.0
2005-04-05 05:36:00,1.22241,1.22253,1.22233,1.22249,187500003.0
2005-04-05 05:37:00,1.22237,1.2225,1.22217,1.22221,154800001.0
2005-04-05 05:38:00,1.22228,1.22251,1.22213,1.22251,106699999.0
2005-04-05 05:39:00,1.22238,1.22274,1.22231,1.2227,130600000.0
2005-04-05 05:40:00,1.22253,1.22273,1.22239,1.22261,57500000.0
2005-04-05 05:41:00,1.22245,1.22253,1.22217,1.22223,115099999.0
2005-04-05 05:42:00,1.22227,1.22234,1.22199,1.22215,173100000.0
2005-04-05 05:43:00,1.22202,1.22235,1.22201,1.22231,97599998.0
2005-04-05 05:44:00,1.22212,1.22236,1.22204,1.22209,129900003.0
2005-04-05 05:45:00,1.22207,1.22246,1.22207,1.22208,98400000.0
2005-04-05 05:46:00,1.22238,1.2224,1.22217,1.22225,159799998.0
2005-04-05 05:47:00,1.2223,1.2226,1.22222,1.22241,65900001.0
2005-04-05 05:48:00,1.22244,1.22257,1.22232,1.22235,133100000.0
2005-04-05 05:49:00,1.22255,1.22265,1.22234,1.22235,90900001.0
2005-04-05 05:50:00,1.22242,1.22272,1.22242,1.22251,118999999.0
2005-04-05 05:51:00,1.22239,1.2225,1.22222,1.22226,117600001.0
2005-04-05 05:52:00,1.22243,1.22253,1.2223,1.22245,163100001.0
2005-04-05 05:53:00,1.22235,1.22235,1.22212,1.22229,95699998.0
2005-04-05 05:54:00,1.22227,1.22246,1.22219,1.22229,212799997.0
2005-04-05 05:55:00,1.22231,1.22277,1.22227,1.22277,76100001.0
2005-04-05 05:56:00,1.22245,1.22273,1.22235,1.22272,113299997.0
2005-04-05 05:57:00,1.22272,1.22278,1.22245,1.22259,79900001.0
2005-04-05 05:58:00,1.22255,1.22269,1.22239,1.22239,73499999.0
2005-04-05 05:59:00,1.2224,1.22252,1.2223,1.22238,134400000.0
2005-04-05 06:00:00,1.22255,1.22269,1.22249,1.22268,49800001.0
2005-04-05 06:01:00,1.22277,1.22278,1.22255,1.22264,132400002.0
2005-04-05 06:02:00,1.22272,1.22278,1.22242,1.22276,116300001.0
2005-04-05 06:03:00,1.2226,1.22275,1.22251,1.22275,48200000.0
2005-04-05 06:04:00,1.22261,1.22268,1.22239,1.22244,98999999.0
2005-04-05 06:05:00,1.22258,1.22271,1.22246,1.22258,95900000.0
2005-04-05 06:06:00,1.22272,1.22278,1.2224,1.2224,105600000.0
2005-04-05 06:07:00,1.2225,1.2226,1.22216,1.2226,132900000.0
2005-04-05 06:08:00,1.22228,1.22246,1.2222,1.2223,147799998.0
2005-04-05 06:09:00,1.22257,1.22257,1.22219,1.22219,108900002.0
2005-04-05 06:10:00,1.22244,1.22254,1.22235,1.22254,114800001.0
2005-04-05 06:11:00,1.22226,1.22254,1.22223,1.22254,75500001.0
2005-04-05 06:12:00,1.22253,1.22253,1.22236,1.22239,32100000.0
2005-04-05 06:13:00,1.22235,1.22249,1.22231,1.22249,43900001.0
2005-04-05 06:14:00,1.22234,1.22243,1.22209,1.22214,41400001.0
2005-04-05 06:15:00,1.22253,1.22267,1.22248,1.22267,70100000.0
2005-04-05 06:16:00,1.22233,1.22252,1.22227,1.22252,73500001.0
2005-04-05 06:17:00,1.2225,1.2225,1.22225,1.22227,42199999.0
2005-04-05 06:18:00,1.22259,1.22266,1.22227,1.22234,200800002.0
2005-04-05 06:19:00,1.22233,1.22233,1.2222,1.22227,89300000.0
2005-04-05 06:20:00,1.22245,1.22245,1.22232,1.22234,59200002.0
2005-04-05 06:21:00,1.22252,1.22258,1.22219,1.22223,110300000.0
2005-04-05 06:22:00,1.22245,1.22246,1.22217,1.22217,52200000.0
2005-04-05 06:23:00,1.222,1.2222,1.22189,1.22214,131200002.0
2005-04-05 06:24:00,1.22219,1.22225,1.22188,1.22194,76600001.0
2005-04-05 06:25:00,1.22212,1.22221,1.22192,1.22221,128200002.0
2005-04-05 06:26:00,1.22227,1.22228,1.22195,1.22228,166000001.0
2005-04-05 06:27:00,1.2224,1.2224,1.22226,1.2224,110100000.0
2005-04-05 06:28:00,1.2222,1.22236,1.22201,1.2221,102200000.0
2005-04-05 06:29:00,1.22207,1.22221,1.22193,1.22203,100000001.0
2005-04-05 06:30:00,1.22195,1.22211,1.22195,1.22211,118700002.0
2005-04-05 06:31:00,1.22218,1.2223,1.22203,1.22219,113199997.0
2005-04-05 06:32:00,1.22227,1.22228,1.22189,1.22224,204899997.0
2005-04-05 06:33:00,1.22223,1.22228,1.22219,1.22227,170500000.0
2005-04-05 06:34:00,1.22208,1.22233,1.222,1.22233,183400001.0
2005-04-05 06:35:00,1.22222,1.22224,1.22195,1.22216,160700003.0
2005-04-05 06:36:00,1.22232,1.22232,1.22171,1.22188,178100000.0
2005-04-05 06:37:00,1.22206,1.22208,1.2218,1.22185,115499999.0
2005-04-05 06:38:00,1.22171,1.22206,1.22162,1.22169,101300000.0
2005-04-05 06:39:00,1.22177,1.22208,1.22177,1.22198,55000000.0
2005-04-05 06:40:00,1.22215,1.22215,1.22192,1.222,149500004.0
2005-04-05 06:41:00,1.22196,1.22201,1.22176,1.22191,61999999.0
2005-04-05 06:42:00,1.22198,1.22224,1.22198,1.22215,90300000.0
2005-04-05 06:43:00,1.22201,1.22223,1.22189,1.22223,149800001.0
2005-04-05 06:44:00,1.22208,1.2223,1.22193,1.22226,184999999.0
2005-04-05 06:45:00,1.22232,1.22232,1.22192,1.22204,66200000.0
2005-04-05 06:46:00,1.22237,1.22237,1.22197,1.22227,138800003.0
2005-04-05 06:47:00,1.22188,1.22242,1.22188,1.22235,96300001.0
2005-04-05 06:48:00,1.22237,1.22238,1.22203,1.22233,139900002.0
2005-04-05 06:49:00,1.22205,1.22205,1.22183,1.22199,27100000.0
2005-04-05 06:50:00,1.22193,1.22205,1.22175,1.22183,96400000.0
2005-04-05 06:51:00,1.22198,1.22229,1.22192,1.22224,145399998.0
2005-04-05 06:52:00,1.22227,1.22227,1.22176,1.22201,97600001.0
2005-04-05 06:53:00,1.22188,1.22216,1.22188,1.22216,66800000.0
2005-04-05 06:54:00,1.22202,1.22219,1.22189,1.22219,93399999.0
2005-04-05 06:55:00,1.22224,1.22228,1.22197,1.22213,118500001.0
2005-04-05 06:56:00,1.22188,1.22203,1.22182,1.22198,127299997.0
2005-04-05 06:57:00,1.22195,1.22205,1.22177,1.22204,106900000.0
2005-04-05 06:58:00,1.22207,1.22211,1.22197,1.22208,83800000.0
2005-04-05 06:59:00,1.22183,1.22205,1.22174,1.22205,109199999.0
2005-04-05 07:00:00,1.22198,1.22216,1.22187,1.22211,94099999.0
2005-04-05 07:01:00,1.22214,1.22214,1.22184,1.22203,128300001.0
2005-04-05 07:02:00,1.22208,1.22221,1.22207,1.22221,114000002.0
2005-04-05 07:03:00,1.22202,1.22214,1.2219,1.22208,26800000.0
2005-04-05 07:04:00,1.22193,1.22222,1.22185,1.22217,77600000.0
2005-04-05 07:05:00,1.22233,1.22254,1.22217,1.2225,87300000.0
2005-04-05 07:06:00,1.2227,1.22274,1.22223,1.22256,55000001.0
2005-04-05 07:07:00,1.2225,1.22268,1.22229,1.22268,74300000.0
2005-04-05 07:08:00,1.22265,1.22289,1.22262,1.22289,111899999.0
2005-04-05 07:09:00,1.22248,1.22282,1.22246,1.2227,106500000.0
2005-04-05 07:10:00,1.22272,1.22284,1.22259,1.22279,137800004.0
2005-04-05 07:11:00,1.22287,1.22299,1.22261,1.22261,99599999.0
2005-04-05 07:12:00,1.22272,1.22328,1.22272,1.22308,98100001.0
2005-04-05 07:13:00,1.22315,1.2232,1.22289,1.22316,143400002.0
2005-04-05 07:14:00,1.22296,1.22296,1.22266,1.2227,107400001.0
2005-04-05 07:15:00,1.22257,1.22298,1.22257,1.22298,109000000.0
2005-04-05 07:16:00,1.22303,1.2232,1.2228,1.22287,97500001.0
2005-04-05 07:17:00,1.22275,1.22294,1.22259,1.22275,95100000.0
2005-04-05 07:18:00,1.22285,1.22318,1.22281,1.22311,92300000.0
2005-04-05 07:19:00,1.22283,1.2232,1.22283,1.22304,198199999.0
2005-04-05 07:20:00,1.22302,1.22305,1.22279,1.22292,81300001.0
2005-04-05 07:21:00,1.22315,1.22315,1.22282,1.22307,82700001.0
2005-04-05 07:22:00,1.22289,1.22293,1.22286,1.22293,94199999.0
2005-04-05 07:23:00,1.22319,1.22319,1.22286,1.223,101100001.0
2005-04-05 07:24:00,1.22324,1.22327,1.22311,1.22327,56299999.0
2005-04-05 07:25:00,1.22298,1.22317,1.2229,1.22302,89800000.0
2005-04-05 07:26:00,1.22302,1.22308,1.2226,1.2229,97699998.0
2005-04-05 07:27:00,1.22285,1.22302,1.22263,1.22286,128100002.0
2005-04-05 07:28:00,1.22265,1.2233,1.22265,1.22322,140300001.0
2005-04-05 07:29:00,1.22334,1.22334,1.2231,1.2231,111300000.0
2005-04-05 07:30:00,1.22292,1.22326,1.22292,1.22312,50699999.0
2005-04-05 07:31:00,1.22325,1.2235,1.22314,1.2233,102000000.0
2005-04-05 07:32:00,1.2231,1.22353,1.22302,1.2234,133200004.0
2005-04-05 07:33:00,1.2236,1.22365,1.22291,1.22295,151800001.0
2005-04-05 07:34:00,1.22315,1.22337,1.223,1.22314,120500001.0
2005-04-05 07:35:00,1.22308,1.22338,1.223,1.22328,136500002.0
2005-04-05 07:36:00,1.2232,1.22364,1.22311,1.22347,191799996.0
2005-04-05 07:37:00,1.22333,1.22373,1.22328,1.2237,134899997.0
2005-04-05 07:38:00,1.22335,1.22349,1.22325,1.22329,135400001.0
2005-04-05 07:39:00,1.22318,1.22352,1.22306,1.22352,59999998.0
2005-04-05 07:40:00,1.22323,1.22357,1.22315,1.22348,111700000.0
2005-04-05 07:41:00,1.22313,1.22351,1.22301,1.22337,109199998.0
2005-04-05 07:42:00,1.22336,1.22344,1.22314,1.22332,55600002.0
2005-04-05 07:43:00,1.22328,1.22349,1.22319,1.22332,79700000.0
2005-04-05 07:44:00,1.22347,1.22358,1.22338,1.22338,133399997.0
2005-04-05 07:45:00,1.22322,1.22345,1.22322,1.22345,77499998.0
2005-04-05 07:46:00,1.22382,1.22384,1.22348,1.22372,138899999.0
2005-04-05 07:47:00,1.2235,1.22372,1.22345,1.22372,121499996.0
2005-04-05 07:48:00,1.22363,1.2237,1.22352,1.22359,123600004.0
2005-04-05 07:49:00,1.2235,1.22379,1.22349,1.22376,176900002.0
2005-04-05 07:50:00,1.22369,1.22379,1.22357,1.2237,118000000.0
2005-04-05 07:51:00,1.2237,1.2237,1.22354,1.22367,102400002.0
2005-04-05 07:52:00,1.22357,1.22359,1.22329,1.2235,118299999.0
2005-04-05 07:53:00,1.22345,1.22355,1.22325,1.22334,135900002.0
2005-04-05 07:54:00,1.22313,1.22357,1.22312,1.2235,90200002.0
2005-04-05 07:55:00,1.22343,1.22386,1.22343,1.22386,85200000.0
2005-04-05 07:56:00,1.22375,1.22385,1.22364,1.22364,100300003.0
2005-04-05 07:57:00,1.22367,1.22368,1.22342,1.22347,37700000.0
2005-04-05 07:58:00,1.22369,1.22374,1.22345,1.2236,106900001.0
2005-04-05 07:59:00,1.2237,1.22385,1.22349,1.22378,96399997.0
2005-04-05 08:00:00,1.22387,1.22405,1.22374,1.22392,119100000.0
2005-04-05 08:01:00,1.22402,1.22414,1.22367,1.22382,133300000.0
2005-04-05 08:02:00,1.2238,1.22385,1.22329,1.22346,161000000.0
2005-04-05 08:03:00,1.2238,1.2238,1.22341,1.2237,148800002.0
2005-04-05 08:04:00,1.22366,1.2237,1.22341,1.22348,58400000.0
2005-04-05 08:05:00,1.22361,1.22383,1.22357,1.22383,87900000.0
2005-04-05 08:06:00,1.22392,1.22394,1.22345,1.22366,129300003.0
2005-04-05 08:07:00,1.22358,1.22373,1.22344,1.22367,97699998.0
2005-04-05 08:08:00,1.2238,1.2238,1.22364,1.22372,52900000.0
2005-04-05 08:09:00,1.22387,1.2239,1.22337,1.22337,78200000.0
2005-04-05 08:10:00,1.22403,1.22438,1.22392,1.22438,71200001.0
2005-04-05 08:11:00,1.2244,1.22445,1.22385,1.22386,76399999.0
2005-04-05 08:12:00,1.22416,1.22418,1.22367,1.22378,67999998.0
2005-04-05 08:13:00,1.22357,1.22364,1.22333,1.22346,101000000.0
2005-04-05 08:14:00,1.22288,1.22344,1.22288,1.22338,101899999.0
2005-04-05 08:15:00,1.22318,1.22386,1.22308,1.22377,148100001.0
2005-04-05 08:16:00,1.22375,1.22388,1.22352,1.22352,228700000.0
2005-04-05 08:17:00,1.22355,1.22384,1.22355,1.22384,47900000.0
2005-04-05 08:18:00,1.2238,1.22428,1.22378,1.22425,36999999.0
2005-04-05 08:19:00,1.22433,1.22433,1.22378,1.224,103300000.0
2005-04-05 08:20:00,1.2239,1.22424,1.22386,1.22413,113600000.0
2005-04-05 08:21:00,1.22402,1.22421,1.22389,1.22404,127599999.0
2005-04-05 08:22:00,1.22427,1.22428,1.22377,1.22385,144699998.0
2005-04-05 08:23:00,1.22395,1.22411,1.22373,1.2239,101100003.0
2005-04-05 08:24:00,1.22386,1.22397,1.2237,1.22383,87200000.0
2005-04-05 08:25:00,1.22387,1.22389,1.22333,1.22342,45000000.0
2005-04-05 08:26:00,1.22315,1.22371,1.22311,1.22371,103099998.0
2005-04-05 08:27:00,1.22337,1.22352,1.223,1.22313,165600002.0
2005-04-05 08:28:00,1.2232,1.22342,1.22304,1.22326,163900000.0
2005-04-05 08:29:00,1.2233,1.22342,1.22318,1.22323,118200003.0
2005-04-05 08:30:00,1.22313,1.22354,1.22313,1.22327,102800000.0
2005-04-05 08:31:00,1.22325,1.22325,1.22309,1.22321,46300001.0
2005-04-05 08:32:00,1.22316,1.22337,1.22306,1.22316,139900000.0
2005-04-05 08:33:00,1.22321,1.22342,1.22318,1.22322,103200000.0
2005-04-05 08:34:00,1.22328,1.22336,1.22293,1.22314,171900002.0
2005-04-05 08:35:00,1.22307,1.22311,1.22272,1.22275,54199999.0
2005-04-05 08:36:00,1.22297,1.22316,1.22283,1.2231,96100000.0
2005-04-05 08:37:00,1.22319,1.22319,1.22279,1.22279,80200001.0
2005-04-05 08:38:00,1.22293,1.22324,1.22293,1.22305,119999998.0
2005-04-05 08:39:00,1.22292,1.2239,1.22289,1.22355,121199999.0
2005-04-05 08:40:00,1.2238,1.22393,1.22344,1.22371,94400000.0
2005-04-05 08:41:00,1.22397,1.22413,1.22379,1.22399,82199998.0
2005-04-05 08:42:00,1.2242,1.22439,1.22402,1.22409,69299998.0
2005-04-05 08:43:00,1.22433,1.22438,1.22393,1.22398,55900000.0
2005-04-05 08:44:00,1.22398,1.22504,1.22398,1.22482,163199999.0
2005-04-05 08:45:00,1.22472,1.22481,1.22406,1.22424,112000001.0
2005-04-05 08:46:00,1.22467,1.22468,1.22412,1.22412,117200002.0
2005-04-05 08:47:00,1.22421,1.22448,1.2241,1.22428,128499998.0
2005-04-05 08:48:00,1.22447,1.22448,1.22403,1.22408,70499999.0
2005-04-05 08:49:00,1.2243,1.2243,1.2241,1.22428,78900000.0
2005-04-05 08:50:00,1.22395,1.22409,1.22381,1.22408,53700000.0
2005-04-05 08:51:00,1.22387,1.22387,1.22364,1.22375,97200003.0
2005-04-05 08:52:00,1.22372,1.2238,1.22351,1.22361,103200001.0
2005-04-05 08:53:00,1.22371,1.22384,1.22367,1.22376,62399999.0
2005-04-05 08:54:00,1.2237,1.2238,1.22362,1.22376,89700001.0
2005-04-05 08:55:00,1.22348,1.22366,1.22332,1.22362,113699999.0
2005-04-05 08:56:00,1.22362,1.22374,1.2235,1.22374,65600002.0
2005-04-05 08:57:00,1.22379,1.22379,1.22352,1.22362,98300001.0
2005-04-05 08:58:00,1.22368,1.22378,1.22355,1.22364,57600001.0
2005-04-05 08:59:00,1.22403,1.22439,1.22381,1.22435,76599999.0
2005-04-05 09:00:00,1.22415,1.22428,1.22367,1.22367,125800001.0
2005-04-05 09:01:00,1.22392,1.22406,1.22371,1.22378,88100000.0
2005-04-05 09:02:00,1.22398,1.22414,1.22385,1.22397,53300001.0
2005-04-05 09:03:00,1.22427,1.22433,1.22392,1.22399,134399999.0
2005-04-05 09:04:00,1.22393,1.22404,1.22374,1.22391,138200001.0
2005-04-05 09:05:00,1.22393,1.224,1.2236,1.22396,108599999.0
2005-04-05 09:06:00,1.22371,1.22406,1.22369,1.22369,243300002.0
2005-04-05 09:07:00,1.22363,1.22389,1.22352,1.2238,112699999.0
2005-04-05 09:08:00,1.22373,1.224,1.22372,1.22393,106300001.0
2005-04-05 09:09:00,1.22383,1.22419,1.22375,1.22418,135299999.0
2005-04-05 09:10:00,1.22425,1.2244,1.22398,1.22411,100199999.0
2005-04-05 09:11:00,1.22414,1.22447,1.22414,1.22431,122700000.0
2005-04-05 09:12:00,1.22422,1.2243,1.22411,1.2243,111300000.0
2005-04-05 09:13:00,1.22428,1.22443,1.22416,1.22434,126900003.0
2005-04-05 09:14:00,1.22442,1.22454,1.22412,1.2243,185500001.0
2005-04-05 09:15:00,1.22417,1.22439,1.22412,1.22423,65700001.0
2005-04-05 09:16:00,1.22393,1.2244,1.22393,1.2244,92700000.0
2005-04-05 09:17:00,1.22429,1.22429,1.22403,1.2241,81100000.0
2005-04-05 09:18:00,1.22426,1.22426,1.22407,1.2241,116899999.0
2005-04-05 09:19:00,1.22422,1.22442,1.22399,1.22433,90700002.0
2005-04-05 09:20:00,1.22428,1.22445,1.22413,1.22425,103800001.0
2005-04-05 09:21:00,1.22443,1.22443,1.22425,1.22428,118600000.0
2005-04-05 09:22:00,1.2245,1.22455,1.22428,1.22432,102000002.0
2005-04-05 09:23:00,1.2245,1.22457,1.22447,1.22447,92999999.0
2005-04-05 09:24:00,1.22455,1.22455,1.22428,1.22428,143200004.0
2005-04-05 09:25:00,1.22467,1.22485,1.22442,1.22446,59800000.0
2005-04-05 09:26:00,1.2249,1.22506,1.2246,1.22478,67900000.0
2005-04-05 09:27:00,1.22505,1.2251,1.22452,1.22468,127100000.0
2005-04-05 09:28:00,1.22465,1.22487,1.2244,1.22487,79900000.0
2005-04-05 09:29:00,1.22455,1.22482,1.22439,1.2246,101399998.0
2005-04-05 09:30:00,1.2246,1.22465,1.22436,1.22462,77100001.0
2005-04-05 09:31:00,1.22449,1.22456,1.22424,1.22424,53599999.0
2005-04-05 09:32:00,1.22442,1.2245,1.22426,1.22439,109899998.0
2005-04-05 09:33:00,1.2243,1.22443,1.22421,1.22427,137499999.0
2005-04-05 09:34:00,1.22433,1.22439,1.22414,1.22414,71800002.0
2005-04-05 09:35:00,1.2245,1.22454,1.22417,1.22426,235200000.0
2005-04-05 09:36:00,1.22405,1.22429,1.22402,1.22414,122600001.0
2005-04-05 09:37:00,1.22408,1.22444,1.22404,1.22441,94899999.0
2005-04-05 09:38:00,1.22426,1.22436,1.2241,1.22431,96400001.0
2005-04-05 09:39:00,1.22418,1.22455,1.22405,1.22455,41300001.0
2005-04-05 09:40:00,1.22437,1.22458,1.22434,1.22446,162800001.0
2005-04-05 09:41:00,1.22423,1.22445,1.22422,1.2244,78700002.0
2005-04-05 09:42:00,1.22462,1.22462,1.2243,1.2244,90799999.0
2005-04-05 09:43:00,1.2244,1.22476,1.22429,1.22468,106400004.0
2005-04-05 09:44:00,1.22446,1.22472,1.22424,1.22424,74799999.0
2005-04-05 09:45:00,1.22457,1.22474,1.22445,1.22452,87000002.0
2005-04-05 09:46:00,1.22426,1.22466,1.22426,1.22463,132999999.0
2005-04-05 09:47:00,1.22433,1.22458,1.22431,1.2244,60900000.0
2005-04-05 09:48:00,1.22433,1.22455,1.22431,1.22438,150200001.0
2005-04-05 09:49:00,1.22468,1.22473,1.22391,1.22395,115799999.0
2005-04-05 09:50:00,1.2241,1.22428,1.22405,1.22427,75200001.0
2005-04-05 09:51:00,1.2244,1.22463,1.2243,1.2243,89199998.0
2005-04-05 09:52:00,1.22424,1.22453,1.22421,1.22446,120099999.0
2005-04-05 09:53:00,1.22438,1.22458,1.22424,1.22433,156400000.0
2005-04-05 09:54:00,1.22443,1.22459,1.22424,1.22425,79800001.0
2005-04-05 09:55:00,1.22455,1.22466,1.22429,1.22439,71200001.0
2005-04-05 09:56:00,1.22467,1.22467,1.22424,1.22429,85299999.0
2005-04-05 09:57:00,1.22413,1.22446,1.22409,1.22438,104600001.0
2005-04-05 09:58:00,1.22438,1.22451,1.2243,1.22439,52000000.0
2005-04-05 09:59:00,1.22443,1.22483,1.22443,1.2248,74800000.0
2005-04-05 10:00:00,1.22485,1.22493,1.22431,1.2244,45600000.0
2005-04-05 10:01:00,1.22472,1.2249,1.22447,1.22489,116800003.0
2005-04-05 10:02:00,1.22475,1.22498,1.22459,1.22459,168000001.0
2005-04-05 10:03:00,1.2248,1.22491,1.22462,1.22488,124200001.0
2005-04-05 10:04:00,1.22478,1.22492,1.22458,1.22492,87800000.0
2005-04-05 10:05:00,1.22477,1.2249,1.22462,1.22462,149499996.0
2005-04-05 10:06:00,1.22448,1.22462,1.22443,1.22443,83200000.0
2005-04-05 10:07:00,1.22464,1.2248,1.22447,1.22459,104600000.0
2005-04-05 10:08:00,1.2248,1.22489,1.22388,1.22391,115700000.0
2005-04-05 10:09:00,1.22362,1.22383,1.22349,1.22383,81500000.0
2005-04-05 10:10:00,1.22397,1.22424,1.22346,1.2235,189400000.0
2005-04-05 10:11:00,1.2238,1.2238,1.22342,1.22354,213500000.0
2005-04-05 10:12:00,1.2234,1.22346,1.22264,1.22273,99700001.0
2005-04-05 10:13:00,1.22263,1.22277,1.2224,1.2224,170300000.0
2005-04-05 10:14:00,1.22255,1.22265,1.2223,1.22234,46999999.0
2005-04-05 10:15:00,1.22262,1.22276,1.2223,1.22257,100300000.0
2005-04-05 10:16:00,1.22274,1.22305,1.22261,1.22289,120200000.0
2005-04-05 10:17:00,1.22295,1.22303,1.2227,1.22285,91900003.0
2005-04-05 10:18:00,1.22315,1.2232,1.22241,1.22242,160700003.0
2005-04-05 10:19:00,1.22248,1.22261,1.2224,1.22253,120599999.0
2005-04-05 10:20:00,1.22245,1.22285,1.22241,1.22285,50300000.0
2005-04-05 10:21:00,1.22271,1.22278,1.22237,1.2227,72200000.0
2005-04-05 10:22:00,1.22262,1.22269,1.22234,1.22258,91199999.0
2005-04-05 10:23:00,1.22268,1.22316,1.22265,1.22306,215500000.0
2005-04-05 10:24:00,1.22305,1.22337,1.22297,1.22329,81099999.0
2005-04-05 10:25:00,1.22299,1.22321,1.22279,1.22292,118800000.0
2005-04-05 10:26:00,1.2228,1.22306,1.22275,1.22298,155600005.0
2005-04-05 10:27:00,1.22283,1.22309,1.22268,1.22278,82300000.0
2005-04-05 10:28:00,1.22236,1.22273,1.22236,1.22256,108500000.0
2005-04-05 10:29:00,1.22247,1.22262,1.22231,1.22251,170899999.0
2005-04-05 10:30:00,1.22247,1.22263,1.22241,1.22246,115400001.0
2005-04-05 10:31:00,1.22243,1.22272,1.22236,1.22264,187200005.0
2005-04-05 10:32:00,1.2225,1.22266,1.2224,1.22246,173200000.0
2005-04-05 10:33:00,1.22254,1.22265,1.22235,1.22239,127399999.0
2005-04-05 10:34:00,1.22201,1.22246,1.22201,1.22238,140800001.0
2005-04-05 10:35:00,1.22225,1.2224,1.22204,1.22214,55400000.0
2005-04-05 10:36:00,1.22208,1.22217,1.22178,1.22178,117300002.0
2005-04-05 10:37:00,1.22203,1.22219,1.22185,1.22197,108700000.0
2005-04-05 10:38:00,1.22226,1.22238,1.22214,1.22218,171699998.0
2005-04-05 10:39:00,1.22242,1.22243,1.22211,1.22219,94200000.0
2005-04-05 10:40:00,1.22203,1.22228,1.22203,1.22225,200000002.0
2005-04-05 10:41:00,1.22218,1.22228,1.2221,1.2221,76700001.0
2005-04-05 10:42:00,1.22242,1.22254,1.2222,1.2222,78399999.0
2005-04-05 10:43:00,1.22217,1.22244,1.22206,1.22244,100300002.0
2005-04-05 10:44:00,1.22225,1.22263,1.22225,1.22258,135199999.0
2005-04-05 10:45:00,1.22255,1.22255,1.22236,1.2225,76600000.0
2005-04-05 10:46:00,1.22216,1.22259,1.22206,1.22248,114599999.0
2005-04-05 10:47:00,1.22238,1.22248,1.22215,1.22239,107799999.0
2005-04-05 10:48:00,1.22224,1.22239,1.22218,1.22218,104999996.0
2005-04-05 10:49:00,1.22213,1.22214,1.22182,1.22196,163200001.0
2005-04-05 10:50:00,1.22186,1.22216,1.22179,1.22202,73600002.0
2005-04-05 10:51:00,1.22207,1.22219,1.22178,1.22199,119900001.0
2005-04-05 10:52:00,1.22222,1.22222,1.22178,1.22178,44600000.0
2005-04-05 10:53:00,1.2219,1.22213,1.2219,1.22198,52000001.0
2005-04-05 10:54:00,1.22187,1.22208,1.22181,1.22208,141300003.0
2005-04-05 10:55:00,1.22197,1.22236,1.22197,1.22222,66399999.0
2005-04-05 10:56:00,1.22217,1.22246,1.22204,1.22241,96200000.0
2005-04-05 10:57:00,1.22232,1.2224,1.22201,1.22201,132000001.0
2005-04-05 10:58:00,1.22228,1.22235,1.22195,1.22195,127899999.0
2005-04-05 10:59:00,1.22173,1.22211,1.22167,1.22189,164500001.0
2005-04-05 11:00:00,1.22168,1.22207,1.22163,1.22165,71900001.0
2005-04-05 11:01:00,1.22142,1.22154,1.22124,1.22134,101900000.0
2005-04-05 11:02:00,1.22136,1.22157,1.22132,1.22152,122899999.0
2005-04-05 11:03:00,1.22152,1.22158,1.22122,1.22145,41500000.0
2005-04-05 11:04:00,1.22163,1.22177,1.2215,1.22177,69499998.0
2005-04-05 11:05:00,1.22178,1.22243,1.22161,1.22192,70600001.0
2005-04-05 11:06:00,1.22195,1.22196,1.22169,1.22185,50800001.0
2005-04-05 11:07:00,1.22155,1.22183,1.22139,1.2217,94999999.0
2005-04-05 11:08:00,1.22162,1.22162,1.22129,1.22158,118300000.0
2005-04-05 11:09:00,1.2214,1.22186,1.22135,1.22186,114500001.0
2005-04-05 11:10:00,1.22182,1.22194,1.22147,1.22155,119299999.0
2005-04-05 11:11:00,1.22145,1.22175,1.22136,1.22175,162999998.0
2005-04-05 11:12:00,1.22155,1.22179,1.22144,1.2215,149600003.0
2005-04-05 11:13:00,1.22187,1.22187,1.22138,1.2215,29800000.0
2005-04-05 11:14:00,1.22147,1.22185,1.22147,1.22163,86600000.0
2005-04-05 11:15:00,1.22145,1.22176,1.22132,1.22133,164400001.0
2005-04-05 11:16:00,1.22135,1.22168,1.22135,1.22161,135600000.0
2005-04-05 11:17:00,1.22153,1.22185,1.22145,1.2215,140700002.0
2005-04-05 11:18:00,1.22157,1.22157,1.22127,1.22145,144099998.0
2005-04-05 11:19:00,1.22143,1.22177,1.22143,1.22169,117800000.0
2005-04-05 11:20:00,1.22182,1.2219,1.22137,1.22162,115699999.0
2005-04-05 11:21:00,1.2219,1.22227,1.22169,1.22176,108500000.0
2005-04-05 11:22:00,1.22197,1.22213,1.22192,1.222,92600000.0
2005-04-05 11:23:00,1.22226,1.22258,1.22226,1.22258,79700000.0
2005-04-05 11:24:00,1.22298,1.22298,1.22257,1.22286,165000002.0
2005-04-05 11:25:00,1.22288,1.22325,1.22287,1.22291,109990000.0
2005-04-05 11:26:00,1.22278,1.22286,1.22255,1.22286,119500000.0
2005-04-05 11:27:00,1.22248,1.22276,1.22238,1.22251,108700002.0
2005-04-05 11:28:00,1.22248,1.22282,1.22242,1.22272,161100002.0
2005-04-05 11:29:00,1.22265,1.22307,1.22265,1.22298,35999999.0
2005-04-05 11:30:00,1.22281,1.22281,1.2225,1.22263,92600001.0
2005-04-05 11:31:00,1.22265,1.22294,1.22254,1.22294,16100000.0
2005-04-05 11:32:00,1.22307,1.22308,1.22258,1.22282,179000001.0
2005-04-05 11:33:00,1.22302,1.22308,1.22278,1.22296,82899998.0
2005-04-05 11:34:00,1.22312,1.22319,1.22285,1.22312,163300003.0
2005-04-05 11:35:00,1.22292,1.22299,1.22263,1.2227,148300001.0
2005-04-05 11:36:00,1.22302,1.2233,1.22283,1.22283,52700000.0
2005-04-05 11:37:00,1.2229,1.22311,1.22277,1.22293,134399999.0
2005-04-05 11:38:00,1.22327,1.22333,1.22285,1.22297,128999998.0
2005-04-05 11:39:00,1.22285,1.2235,1.22279,1.22338,99000001.0
2005-04-05 11:40:00,1.22313,1.22381,1.22313,1.22353,88400002.0
2005-04-05 11:41:00,1.22325,1.22333,1.22298,1.22316,93600002.0
2005-04-05 11:42:00,1.223,1.22319,1.2227,1.2227,124799999.0
2005-04-05 11:43:00,1.22275,1.22285,1.22249,1.22279,144099999.0
2005-04-05 11:44:00,1.2228,1.22286,1.2224,1.22286,114400000.0
2005-04-05 11:45:00,1.22273,1.22296,1.2226,1.22273,147300001.0
2005-04-05 11:46:00,1.22252,1.22292,1.22241,1.22273,101699999.0
2005-04-05 11:47:00,1.2224,1.22275,1.22239,1.22242,141699995.0
2005-04-05 11:48:00,1.22248,1.22248,1.22232,1.22242,50400001.0
2005-04-05 11:49:00,1.2225,1.22258,1.22234,1.22241,107499999.0
2005-04-05 11:50:00,1.2223,1.2225,1.22229,1.22237,199500001.0
2005-04-05 11:51:00,1.22233,1.22252,1.22231,1.22242,76499999.0
2005-04-05 11:52:00,1.22221,1.22237,1.22215,1.22226,173599999.0
2005-04-05 11:53:00,1.22227,1.22239,1.22178,1.22178,94100001.0
2005-04-05 11:54:00,1.22163,1.22194,1.2215,1.22193,123500000.0
2005-04-05 11:55:00,1.22195,1.22219,1.22172,1.2219,94500002.0
2005-04-05 11:56:00,1.22216,1.22232,1.22196,1.22232,111099999.0
2005-04-05 11:57:00,1.22198,1.22218,1.2219,1.22191,171600001.0
2005-04-05 11:58:00,1.22193,1.22216,1.22193,1.22196,108700000.0
2005-04-05 11:59:00,1.22188,1.22226,1.22182,1.22226,63500001.0
2005-04-05 12:00:00,1.22227,1.22227,1.222,1.22209,64600001.0
2005-04-05 12:01:00,1.22222,1.22227,1.22188,1.22194,34300000.0
2005-04-05 12:02:00,1.22195,1.22211,1.22188,1.22211,73300000.0
2005-04-05 12:03:00,1.22189,1.22199,1.22167,1.22167,88200000.0
2005-04-05 12:04:00,1.22192,1.22203,1.22173,1.22199,140400000.0
2005-04-05 12:05:00,1.22186,1.22186,1.22159,1.22159,93800001.0
2005-04-05 12:06:00,1.22172,1.222,1.22164,1.22178,115699998.0
2005-04-05 12:07:00,1.22178,1.22219,1.22171,1.22217,215000000.0
2005-04-05 12:08:00,1.22178,1.22214,1.22178,1.22212,79400000.0
2005-04-05 12:09:00,1.22207,1.22224,1.22194,1.22194,105500000.0
2005-04-05 12:10:00,1.22187,1.22229,1.22187,1.22213,60200002.0
2005-04-05 12:11:00,1.22193,1.22239,1.22191,1.22236,137800003.0
2005-04-05 12:12:00,1.222,1.22228,1.2219,1.22194,94000000.0
2005-04-05 12:13:00,1.22178,1.22212,1.22178,1.22203,106300000.0
2005-04-05 12:14:00,1.22206,1.2221,1.22193,1.22199,115100000.0
2005-04-05 12:15:00,1.22197,1.22224,1.22193,1.2222,151200001.0
2005-04-05 12:16:00,1.2221,1.2221,1.22181,1.22205,35200000.0
2005-04-05 12:17:00,1.22217,1.22219,1.22193,1.22207,156900002.0
2005-04-05 12:18:00,1.22267,1.22267,1.22185,1.22185,149000001.0
2005-04-05 12:19:00,1.22205,1.22216,1.22186,1.22204,73500000.0
2005-04-05 12:20:00,1.22191,1.22206,1.22186,1.22188,96000000.0
2005-04-05 12:21:00,1.2224,1.22253,1.22197,1.22253,191600001.0
2005-04-05 12:22:00,1.22239,1.22239,1.22201,1.22232,139100000.0
2005-04-05 12:23:00,1.22235,1.22235,1.22201,1.22201,67100000.0
2005-04-05 12:24:00,1.22215,1.22238,1.22215,1.22226,45999998.0
2005-04-05 12:25:00,1.22222,1.2231,1.22221,1.22299,103399999.0
2005-04-05 12:26:00,1.22307,1.22314,1.22265,1.22279,99200001.0
2005-04-05 12:27:00,1.22309,1.22319,1.22287,1.22315,143600001.0
2005-04-05 12:28:00,1.22288,1.22312,1.22278,1.22312,193599997.0
2005-04-05 12:29:00,1.22317,1.22324,1.22282,1.22282,121400001.0
2005-04-05 12:30:00,1.22261,1.22297,1.22259,1.22275,119100000.0
2005-04-05 12:31:00,1.22265,1.22305,1.22253,1.22305,189100004.0
2005-04-05 12:32:00,1.22282,1.223,1.22246,1.22246,124299999.0
2005-04-05 12:33:00,1.22255,1.22296,1.22252,1.2228,95700001.0
2005-04-05 12:34:00,1.22282,1.22302,1.22248,1.22248,151799997.0
2005-04-05 12:35:00,1.22246,1.2226,1.22235,1.2225,141800002.0
2005-04-05 12:36:00,1.22256,1.22281,1.22239,1.2227,64099999.0
2005-04-05 12:37:00,1.22285,1.22294,1.22273,1.22279,169700001.0
2005-04-05 12:38:00,1.22261,1.22318,1.22261,1.223,79500000.0
2005-04-05 12:39:00,1.2227,1.22302,1.2225,1.22302,126400000.0
2005-04-05 12:40:00,1.22297,1.22299,1.22268,1.22277,117499998.0
2005-04-05 12:41:00,1.22305,1.22325,1.22295,1.22302,150399998.0
2005-04-05 12:42:00,1.22263,1.22312,1.22258,1.22291,73300001.0
2005-04-05 12:43:00,1.22285,1.22299,1.22259,1.22274,114499999.0
2005-04-05 12:44:00,1.22269,1.22293,1.22259,1.22279,153500000.0
2005-04-05 12:45:00,1.22282,1.22289,1.22252,1.22274,80500000.0
2005-04-05 12:46:00,1.22298,1.22332,1.22273,1.22332,68700000.0
2005-04-05 12:47:00,1.2232,1.22337,1.22295,1.22295,138500001.0
2005-04-05 12:48:00,1.22342,1.22343,1.22289,1.22308,131999999.0
2005-04-05 12:49:00,1.2229,1.22299,1.22285,1.22298,134699999.0
2005-04-05 12:50:00,1.22292,1.22305,1.22263,1.22263,185300000.0
2005-04-05 12:51:00,1.22285,1.22311,1.22271,1.22307,115199999.0
2005-04-05 12:52:00,1.22314,1.22319,1.22297,1.22297,170800004.0
2005-04-05 12:53:00,1.22317,1.22317,1.22266,1.22266,72900002.0
2005-04-05 12:54:00,1.22325,1.22325,1.22287,1.22295,112299999.0
2005-04-05 12:55:00,1.22289,1.22304,1.22259,1.22264,177399996.0
2005-04-05 12:56:00,1.22292,1.22299,1.22256,1.22282,131700001.0
2005-04-05 12:57:00,1.22298,1.22321,1.22293,1.22298,97800001.0
2005-04-05 12:58:00,1.22288,1.22399,1.22288,1.2237,143899998.0
2005-04-05 12:59:00,1.2237,1.22418,1.22357,1.22357,171300002.0
2005-04-05 13:00:00,1.22393,1.22399,1.22349,1.22366,196100002.0
2005-04-05 13:01:00,1.22368,1.22388,1.22356,1.22378,82699999.0
2005-04-05 13:02:00,1.22365,1.22373,1.22314,1.22314,51500000.0
2005-04-05 13:03:00,1.22322,1.2233,1.22308,1.22318,114000002.0
2005-04-05 13:04:00,1.22299,1.22314,1.22273,1.22285,111500000.0
2005-04-05 13:05:00,1.2229,1.22309,1.22279,1.22308,141600002.0
2005-04-05 13:06:00,1.22297,1.22299,1.22255,1.22261,185900000.0
2005-04-05 13:07:00,1.22268,1.22288,1.22264,1.22265,173399997.0
2005-04-05 13:08:00,1.22273,1.22286,1.22256,1.22256,41600000.0
2005-04-05 13:09:00,1.22254,1.22293,1.22254,1.22264,100999999.0
2005-04-05 13:10:00,1.22278,1.22301,1.22268,1.22268,185100006.0
2005-04-05 13:11:00,1.22299,1.22299,1.22271,1.22288,129600002.0
2005-04-05 13:12:00,1.22286,1.22294,1.22275,1.22291,83199999.0
2005-04-05 13:13:00,1.22288,1.22312,1.22273,1.22298,201200003.0
2005-04-05 13:14:00,1.22293,1.2231,1.22276,1.22302,112400002.0
2005-04-05 13:15:00,1.22295,1.22297,1.22252,1.22252,89299999.0
2005-04-05 13:16:00,1.22312,1.22357,1.22304,1.22338,161399998.0
2005-04-05 13:17:00,1.22349,1.22357,1.22338,1.22341,49000000.0
2005-04-05 13:18:00,1.22364,1.22383,1.22326,1.22383,96900000.0
2005-04-05 13:19:00,1.22363,1.2239,1.22345,1.22374,101999999.0
2005-04-05 13:20:00,1.22415,1.22422,1.2235,1.22354,51600002.0
2005-04-05 13:21:00,1.22382,1.22385,1.22354,1.22385,124600001.0
2005-04-05 13:22:00,1.22399,1.22411,1.22369,1.22388,99700000.0
2005-04-05 13:23:00,1.22414,1.22414,1.22327,1.22333,106200000.0
2005-04-05 13:24:00,1.22328,1.22377,1.22316,1.22377,114099999.0
2005-04-05 13:25:00,1.2236,1.22387,1.2236,1.22372,102100002.0
2005-04-05 13:26:00,1.22377,1.22377,1.22312,1.22316,127799998.0
2005-04-05 13:27:00,1.22325,1.22335,1.22315,1.22335,162000000.0
2005-04-05 13:28:00,1.22334,1.2234,1.22321,1.22327,130699997.0
2005-04-05 13:29:00,1.22355,1.22366,1.22304,1.22326,49000000.0
2005-04-05 13:30:00,1.22382,1.22385,1.22345,1.22359,134300001.0
2005-04-05 13:31:00,1.22343,1.22371,1.2234,1.22353,106199999.0
2005-04-05 13:32:00,1.22375,1.22381,1.22364,1.22378,64800000.0
2005-04-05 13:33:00,1.22389,1.22393,1.22367,1.22382,119600000.0
2005-04-05 13:34:00,1.22389,1.22417,1.22363,1.22407,165100001.0
2005-04-05 13:35:00,1.2241,1.2241,1.22364,1.22365,215800001.0
2005-04-05 13:36:00,1.22373,1.22396,1.22363,1.22375,98499998.0
2005-04-05 13:37:00,1.2239,1.22403,1.22356,1.2236,175900000.0
2005-04-05 13:38:00,1.2238,1.22473,1.2238,1.22407,172900003.0
2005-04-05 13:39:00,1.22419,1.22424,1.22383,1.22394,121500002.0
2005-04-05 13:40:00,1.22341,1.22406,1.2234,1.22384,114400000.0
2005-04-05 13:41:00,1.22396,1.22412,1.22389,1.2239,78300000.0
2005-04-05 13:42:00,1.22399,1.22402,1.2238,1.22398,157300003.0
2005-04-05 13:43:00,1.22358,1.22385,1.22346,1.22385,106599996.0
2005-04-05 13:44:00,1.22347,1.22404,1.22347,1.22359,61700002.0
2005-04-05 13:45:00,1.22358,1.2241,1.22358,1.2241,52000000.0
2005-04-05 13:46:00,1.2238,1.22395,1.22366,1.22366,181399999.0
2005-04-05 13:47:00,1.22351,1.22369,1.22339,1.22351,101399997.0
2005-04-05 13:48:00,1.2236,1.22369,1.2234,1.22346,55800000.0
2005-04-05 13:49:00,1.22343,1.22343,1.22311,1.22311,46100000.0
2005-04-05 13:50:00,1.22329,1.22333,1.22302,1.22312,83300002.0
2005-04-05 13:51:00,1.22285,1.22315,1.22285,1.22308,159300001.0
2005-04-05 13:52:00,1.22277,1.22343,1.22277,1.2234,50300000.0
2005-04-05 13:53:00,1.22337,1.2234,1.22316,1.22325,101499999.0
2005-04-05 13:54:00,1.22322,1.22327,1.22281,1.22325,97199999.0
2005-04-05 13:55:00,1.22339,1.2236,1.22339,1.22352,151400000.0
2005-04-05 13:56:00,1.2235,1.22365,1.22335,1.22351,126999999.0
2005-04-05 13:57:00,1.22353,1.22381,1.22352,1.22369,175000002.0
2005-04-05 13:58:00,1.22355,1.22388,1.22347,1.22381,91199999.0
2005-04-05 13:59:00,1.22331,1.22378,1.22331,1.22361,134100000.0
2005-04-05 14:00:00,1.22374,1.22381,1.22349,1.22349,119800001.0
2005-04-05 14:01:00,1.22331,1.22371,1.22331,1.22355,154199996.0
2005-04-05 14:02:00,1.22359,1.22368,1.22334,1.22336,208300000.0
2005-04-05 14:03:00,1.2234,1.22366,1.22335,1.22364,152099999.0
2005-04-05 14:04:00,1.22353,1.22378,1.22343,1.22352,170399999.0
2005-04-05 14:05:00,1.22348,1.22381,1.22337,1.22356,164600005.0
2005-04-05 14:06:00,1.22357,1.22363,1.22311,1.22311,130699999.0
2005-04-05 14:07:00,1.22347,1.22366,1.22338,1.22338,98900000.0
2005-04-05 14:08:00,1.2233,1.22347,1.2233,1.22347,92900000.0
2005-04-05 14:09:00,1.22324,1.22343,1.22324,1.22343,8500000.0
2005-04-05 14:10:00,1.22351,1.22363,1.22334,1.22363,151100002.0
2005-04-05 14:11:00,1.22382,1.22389,1.22355,1.22367,128000002.0
2005-04-05 14:12:00,1.22382,1.2239,1.22353,1.22369,99400002.0
2005-04-05 14:13:00,1.22365,1.22391,1.22359,1.22365,127600001.0
2005-04-05 14:14:00,1.22352,1.22372,1.2234,1.22364,111600000.0
2005-04-05 14:15:00,1.22364,1.2238,1.22351,1.22364,118200001.0
2005-04-05 14:16:00,1.22343,1.22363,1.2233,1.22337,58500000.0
2005-04-05 14:17:00,1.22327,1.22329,1.22292,1.22312,204500004.0
2005-04-05 14:18:00,1.22321,1.22332,1.2231,1.2231,129600000.0
2005-04-05 14:19:00,1.22328,1.2234,1.22299,1.22307,76699999.0
2005-04-05 14:20:00,1.22319,1.22328,1.22279,1.22289,59900000.0
2005-04-05 14:21:00,1.2232,1.22325,1.22293,1.2231,97900000.0
2005-04-05 14:22:00,1.2229,1.22342,1.2229,1.22342,124200001.0
2005-04-05 14:23:00,1.22337,1.22356,1.22326,1.22346,148600000.0
2005-04-05 14:24:00,1.22362,1.22369,1.22325,1.22335,183700001.0
2005-04-05 14:25:00,1.2233,1.22342,1.22321,1.2234,193200000.0
2005-04-05 14:26:00,1.2233,1.2233,1.22273,1.22297,158800002.0
2005-04-05 14:27:00,1.22283,1.22302,1.22264,1.22281,122900001.0
2005-04-05 14:28:00,1.22287,1.22303,1.22253,1.22265,104200002.0
2005-04-05 14:29:00,1.2226,1.22267,1.22241,1.22257,88900001.0
2005-04-05 14:30:00,1.22243,1.22278,1.22236,1.22254,180000001.0
2005-04-05 14:31:00,1.22255,1.22255,1.22222,1.22223,107299999.0
2005-04-05 14:32:00,1.22225,1.22228,1.22186,1.22197,44700000.0
2005-04-05 14:33:00,1.22171,1.22204,1.22163,1.22171,134500001.0
2005-04-05 14:34:00,1.22178,1.22196,1.22154,1.22154,86000001.0
2005-04-05 14:35:00,1.22162,1.22189,1.22162,1.22173,92400000.0
2005-04-05 14:36:00,1.22183,1.22193,1.22121,1.22125,73400001.0
2005-04-05 14:37:00,1.22103,1.22111,1.22069,1.22069,155199999.0
2005-04-05 14:38:00,1.22065,1.22082,1.22028,1.22044,120700001.0
2005-04-05 14:39:00,1.22028,1.22052,1.22001,1.22043,114499999.0
2005-04-05 14:40:00,1.22057,1.22069,1.22033,1.22068,128200001.0
2005-04-05 14:41:00,1.22055,1.22085,1.22045,1.22056,209199999.0
2005-04-05 14:42:00,1.22082,1.22092,1.22066,1.22067,108700003.0
2005-04-05 14:43:00,1.22058,1.22088,1.22048,1.22064,107500000.0
2005-04-05 14:44:00,1.22079,1.22084,1.22057,1.22057,194600001.0
2005-04-05 14:45:00,1.22064,1.22076,1.22043,1.22076,81600001.0
2005-04-05 14:46:00,1.22076,1.22109,1.2207,1.22107,110200001.0
2005-04-05 14:47:00,1.22021,1.22088,1.22021,1.22064,126200002.0
2005-04-05 14:48:00,1.22075,1.22123,1.22072,1.2211,143800001.0
2005-04-05 14:49:00,1.22109,1.22121,1.22085,1.2209,144500002.0
2005-04-05 14:50:00,1.2211,1.22112,1.22085,1.22098,108900001.0
2005-04-05 14:51:00,1.22097,1.2212,1.22092,1.22107,83800000.0
2005-04-05 14:52:00,1.22117,1.22119,1.22077,1.22083,138800000.0
2005-04-05 14:53:00,1.22093,1.22113,1.2208,1.22082,124300000.0
2005-04-05 14:54:00,1.22072,1.22089,1.22058,1.22072,210100005.0
2005-04-05 14:55:00,1.22068,1.22117,1.22061,1.22117,111000001.0
2005-04-05 14:56:00,1.2211,1.22117,1.22065,1.22074,84200000.0
2005-04-05 14:57:00,1.22065,1.22076,1.22039,1.22044,161399998.0
2005-04-05 14:58:00,1.22048,1.22065,1.22035,1.22047,33500000.0
2005-04-05 14:59:00,1.22055,1.22068,1.22044,1.22057,64700000.0
2005-04-05 15:00:00,1.22058,1.22072,1.22046,1.2206,111300000.0
2005-04-05 15:01:00,1.22033,1.22066,1.22028,1.22058,137100002.0
2005-04-05 15:02:00,1.22033,1.22055,1.2202,1.22046,90299999.0
2005-04-05 15:03:00,1.2201,1.22059,1.22005,1.2205,125699998.0
2005-04-05 15:04:00,1.22035,1.22081,1.22035,1.22081,152499998.0
2005-04-05 15:05:00,1.2209,1.22092,1.21998,1.21998,116900000.0
2005-04-05 15:06:00,1.2205,1.22078,1.22049,1.22069,121800000.0
2005-04-05 15:07:00,1.22063,1.22095,1.22061,1.22064,115400001.0
2005-04-05 15:08:00,1.2208,1.22096,1.2207,1.22072,66099999.0
2005-04-05 15:09:00,1.22082,1.22082,1.22049,1.22065,96700000.0
2005-04-05 15:10:00,1.22047,1.22063,1.22031,1.22039,171700002.0
2005-04-05 15:11:00,1.22019,1.22029,1.21997,1.21997,192500003.0
2005-04-05 15:12:00,1.22002,1.22025,1.21978,1.22016,53600001.0
2005-04-05 15:13:00,1.22025,1.22046,1.22005,1.2203,119400000.0
2005-04-05 15:14:00,1.2205,1.22073,1.22037,1.2205,125500000.0
2005-04-05 15:15:00,1.22033,1.22077,1.22026,1.22062,127200000.0
2005-04-05 15:16:00,1.2204,1.22086,1.22035,1.22086,106400001.0
2005-04-05 15:17:00,1.22082,1.22083,1.22045,1.22053,157900002.0
2005-04-05 15:18:00,1.2209,1.22109,1.22056,1.22057,232699998.0
2005-04-05 15:19:00,1.22035,1.22079,1.22035,1.22055,52100000.0
2005-04-05 15:20:00,1.22038,1.22075,1.22025,1.22075,105090000.0
2005-04-05 15:21:00,1.22065,1.2207,1.22042,1.2206,155300000.0
2005-04-05 15:22:00,1.22072,1.22085,1.22045,1.22049,65400000.0
2005-04-05 15:23:00,1.22039,1.22045,1.22021,1.22045,103599999.0
2005-04-05 15:24:00,1.22027,1.22077,1.22009,1.2204,139499998.0
2005-04-05 15:25:00,1.22025,1.22035,1.21985,1.22,150300002.0
2005-04-05 15:26:00,1.21975,1.21992,1.21943,1.21992,101200001.0
2005-04-05 15:27:00,1.21986,1.22011,1.21982,1.21998,83799999.0
2005-04-05 15:28:00,1.2201,1.22036,1.21981,1.21993,95400000.0
2005-04-05 15:29:00,1.21965,1.22001,1.21965,1.21995,214900002.0
2005-04-05 15:30:00,1.22,1.22,1.2194,1.21948,107400000.0
2005-04-05 15:31:00,1.21955,1.21966,1.21889,1.21919,60199999.0
2005-04-05 15:32:00,1.21955,1.21974,1.21912,1.21912,89599998.0
2005-04-05 15:33:00,1.2194,1.2196,1.21892,1.21897,223800003.0
2005-04-05 15:34:00,1.21895,1.21895,1.21864,1.21871,84500000.0
2005-04-05 15:35:00,1.21868,1.21906,1.21861,1.21898,107799999.0
2005-04-05 15:36:00,1.21888,1.2191,1.21872,1.21872,109599998.0
2005-04-05 15:37:00,1.2186,1.21883,1.21855,1.21875,114400000.0
2005-04-05 15:38:00,1.21875,1.21887,1.21831,1.21832,121300000.0
2005-04-05 15:39:00,1.21835,1.21852,1.21825,1.21834,84399999.0
2005-04-05 15:40:00,1.21813,1.21851,1.21812,1.21838,127200002.0
2005-04-05 15:41:00,1.21827,1.2186,1.2182,1.2185,100300000.0
2005-04-05 15:42:00,1.2185,1.21854,1.21812,1.2183,144300004.0
2005-04-05 15:43:00,1.21829,1.21854,1.21829,1.21846,181700001.0
2005-04-05 15:44:00,1.21852,1.21868,1.21838,1.21868,100200000.0
2005-04-05 15:45:00,1.21878,1.21894,1.2187,1.21888,126399999.0
2005-04-05 15:46:00,1.21879,1.21894,1.21865,1.21865,80000001.0
2005-04-05 15:47:00,1.21868,1.21872,1.21848,1.21848,53800000.0
2005-04-05 15:48:00,1.2187,1.21915,1.21859,1.21915,61200000.0
2005-04-05 15:49:00,1.21903,1.21932,1.2188,1.21923,89800000.0
2005-04-05 15:50:00,1.21895,1.21921,1.21884,1.21914,81000000.0
2005-04-05 15:51:00,1.21903,1.21921,1.21894,1.2192,211400001.0
2005-04-05 15:52:00,1.21905,1.21935,1.21905,1.21914,157200002.0
2005-04-05 15:53:00,1.2191,1.21932,1.21904,1.21918,51199999.0
2005-04-05 15:54:00,1.21918,1.21925,1.21908,1.21921,139400000.0
2005-04-05 15:55:00,1.21908,1.21949,1.21901,1.2193,86500001.0
2005-04-05 15:56:00,1.2195,1.2197,1.21941,1.21941,36800000.0
2005-04-05 15:57:00,1.21937,1.21954,1.21926,1.21926,147200002.0
2005-04-05 15:58:00,1.21942,1.21955,1.21929,1.21936,108100002.0
2005-04-05 15:59:00,1.21938,1.21953,1.21925,1.2194,128999999.0
2005-04-05 16:00:00,1.21953,1.21994,1.21949,1.2199,185499998.0
2005-04-05 16:01:00,1.21997,1.22001,1.21978,1.21984,37200000.0
2005-04-05 16:02:00,1.21984,1.22012,1.21979,1.21982,112100001.0
2005-04-05 16:03:00,1.21967,1.21974,1.21954,1.21958,129300002.0
2005-04-05 16:04:00,1.21935,1.21959,1.21928,1.21946,27200000.0
2005-04-05 16:05:00,1.21945,1.21955,1.219,1.21918,111899999.0
2005-04-05 16:06:00,1.21934,1.21944,1.21916,1.21929,93100001.0
2005-04-05 16:07:00,1.2194,1.21962,1.2192,1.21953,91700002.0
2005-04-05 16:08:00,1.21952,1.21981,1.21952,1.21977,86900001.0
2005-04-05 16:09:00,1.21987,1.22016,1.21974,1.22016,103799999.0
2005-04-05 16:10:00,1.22022,1.22044,1.22012,1.22031,74300000.0
2005-04-05 16:11:00,1.22035,1.22038,1.21982,1.21982,76700002.0
2005-04-05 16:12:00,1.2202,1.22043,1.22013,1.22029,112100000.0
2005-04-05 16:13:00,1.22031,1.22033,1.22012,1.2202,123000001.0
2005-04-05 16:14:00,1.22008,1.22029,1.21996,1.22015,127200001.0
2005-04-05 16:15:00,1.2203,1.22031,1.22001,1.22001,154600002.0
2005-04-05 16:16:00,1.22005,1.22011,1.2198,1.2198,91200002.0
2005-04-05 16:17:00,1.21973,1.21986,1.21954,1.2196,95100000.0
2005-04-05 16:18:00,1.22007,1.22007,1.21974,1.21979,131300000.0
2005-04-05 16:19:00,1.22009,1.22014,1.2199,1.22002,57200000.0
2005-04-05 16:20:00,1.21973,1.21987,1.21952,1.21952,56800000.0
2005-04-05 16:21:00,1.2196,1.21981,1.2194,1.21973,169299999.0
2005-04-05 16:22:00,1.21972,1.21998,1.21965,1.21968,177000001.0
2005-04-05 16:23:00,1.21955,1.21978,1.21947,1.21963,160000002.0
2005-04-05 16:24:00,1.21961,1.21973,1.21953,1.21965,43199999.0
2005-04-05 16:25:00,1.21958,1.2198,1.2195,1.21963,139800001.0
2005-04-05 16:26:00,1.21971,1.2199,1.21951,1.21989,105600001.0
2005-04-05 16:27:00,1.21967,1.22022,1.21948,1.22022,99699999.0
2005-04-05 16:28:00,1.22032,1.22032,1.21982,1.21982,74299999.0
2005-04-05 16:29:00,1.2198,1.2202,1.21975,1.21997,192799998.0
2005-04-05 16:30:00,1.22035,1.22051,1.22009,1.22044,125700000.0
2005-04-05 16:31:00,1.2205,1.22059,1.22009,1.22031,68200001.0
2005-04-05 16:32:00,1.2205,1.2205,1.21996,1.22011,150800001.0
2005-04-05 16:33:00,1.22017,1.22033,1.22007,1.22025,143199999.0
2005-04-05 16:34:00,1.21998,1.22029,1.21987,1.22007,125800000.0
2005-04-05 16:35:00,1.22018,1.22019,1.21979,1.21989,94200001.0
2005-04-05 16:36:00,1.22005,1.22005,1.21888,1.2194,56900001.0
2005-04-05 16:37:00,1.2195,1.21972,1.21927,1.21963,162599998.0
2005-04-05 16:38:00,1.21955,1.22007,1.21946,1.22001,116400003.0
2005-04-05 16:39:00,1.22006,1.22024,1.21993,1.22008,75400000.0
2005-04-05 16:40:00,1.22005,1.2201,1.22001,1.22001,32800000.0
2005-04-05 16:41:00,1.2195,1.21991,1.21947,1.21957,114099999.0
2005-04-05 16:42:00,1.21935,1.21968,1.21935,1.21941,117100000.0
2005-04-05 16:43:00,1.21945,1.21972,1.21945,1.21967,103100001.0
2005-04-05 16:44:00,1.21953,1.21967,1.21925,1.21953,100500001.0
2005-04-05 16:45:00,1.21957,1.21957,1.21929,1.21929,90300000.0
2005-04-05 16:46:00,1.21919,1.21943,1.21904,1.21904,91800001.0
2005-04-05 16:47:00,1.21937,1.21971,1.21937,1.21942,92200002.0
2005-04-05 16:48:00,1.21937,1.21949,1.21925,1.21944,130600003.0
2005-04-05 16:49:00,1.21962,1.21978,1.21939,1.21959,163499999.0
2005-04-05 16:50:00,1.2195,1.21992,1.21949,1.21967,161700001.0
2005-04-05 16:51:00,1.21967,1.21971,1.21948,1.21958,141499999.0
2005-04-05 16:52:00,1.21945,1.21977,1.21934,1.21977,129600003.0
2005-04-05 16:53:00,1.21942,1.21974,1.21929,1.2197,97600001.0
2005-04-05 16:54:00,1.2198,1.21984,1.21955,1.21965,103699998.0
2005-04-05 16:55:00,1.2196,1.21989,1.2196,1.21988,136900000.0
2005-04-05 16:56:00,1.21968,1.2201,1.21961,1.22007,75899999.0
2005-04-05 16:57:00,1.21989,1.21997,1.2196,1.21971,132500003.0
2005-04-05 16:58:00,1.2195,1.21976,1.21939,1.21971,115300000.0
2005-04-05 16:59:00,1.21963,1.21984,1.2195,1.2195,130700002.0
2005-04-05 17:00:00,1.2199,1.2199,1.21941,1.21944,66900001.0
2005-04-05 17:01:00,1.2195,1.2195,1.21912,1.21918,124599999.0
2005-04-05 17:02:00,1.21915,1.21938,1.21906,1.21919,147299998.0
2005-04-05 17:03:00,1.21913,1.21919,1.21897,1.21903,217700002.0
2005-04-05 17:04:00,1.21902,1.21902,1.21863,1.21883,188899995.0
2005-04-05 17:05:00,1.2188,1.21899,1.21864,1.21899,15100000.0
2005-04-05 17:06:00,1.21895,1.21925,1.21887,1.21898,150400000.0
2005-04-05 17:07:00,1.2189,1.21906,1.2188,1.21889,94200000.0
2005-04-05 17:08:00,1.21893,1.21912,1.2188,1.21895,51500000.0
2005-04-05 17:09:00,1.21898,1.21914,1.21896,1.21906,95699998.0
2005-04-05 17:10:00,1.21915,1.21935,1.2191,1.21926,111900001.0
2005-04-05 17:11:00,1.21901,1.21923,1.219,1.21923,99600002.0
2005-04-05 17:12:00,1.21895,1.21938,1.21891,1.21906,151300002.0
2005-04-05 17:13:00,1.21895,1.21912,1.21882,1.21904,110200000.0
2005-04-05 17:14:00,1.21902,1.21921,1.21899,1.21914,69700002.0
2005-04-05 17:15:00,1.2191,1.2193,1.21897,1.21927,145199997.0
2005-04-05 17:16:00,1.21937,1.21944,1.21912,1.21918,82700000.0
2005-04-05 17:17:00,1.2194,1.21948,1.2191,1.21927,138100002.0
2005-04-05 17:18:00,1.21957,1.21976,1.21933,1.21955,123199998.0
2005-04-05 17:19:00,1.21969,1.21969,1.2192,1.21953,109799999.0
2005-04-05 17:20:00,1.21975,1.21976,1.21953,1.21976,148600001.0
2005-04-05 17:21:00,1.21979,1.2198,1.21957,1.21962,38299999.0
2005-04-05 17:22:00,1.21956,1.21983,1.21956,1.21982,145300003.0
2005-04-05 17:23:00,1.2197,1.21975,1.21933,1.21966,137400001.0
2005-04-05 17:24:00,1.21953,1.21971,1.21948,1.2195,127300000.0
2005-04-05 17:25:00,1.21968,1.21983,1.21962,1.21983,116500000.0
2005-04-05 17:26:00,1.21989,1.21989,1.21959,1.21968,99300001.0
2005-04-05 17:27:00,1.21972,1.21984,1.21942,1.21984,161900000.0
2005-04-05 17:28:00,1.21967,1.21983,1.2195,1.21965,218700000.0
2005-04-05 17:29:00,1.21986,1.21988,1.21963,1.21968,183300004.0
2005-04-05 17:30:00,1.21983,1.21983,1.21957,1.21957,97299998.0
2005-04-05 17:31:00,1.21999,1.22004,1.21972,1.22002,158300000.0
2005-04-05 17:32:00,1.21999,1.22003,1.21973,1.22003,143600000.0
2005-04-05 17:33:00,1.21982,1.2199,1.21968,1.21976,108100000.0
2005-04-05 17:34:00,1.21999,1.22012,1.21972,1.21983,159900001.0
2005-04-05 17:35:00,1.21966,1.2199,1.21966,1.21989,161800003.0
2005-04-05 17:36:00,1.22,1.22015,1.21982,1.21988,138400001.0
2005-04-05 17:37:00,1.21983,1.22011,1.21978,1.21989,150900000.0
2005-04-05 17:38:00,1.22003,1.22003,1.2199,1.21991,127799998.0
2005-04-05 17:39:00,1.21991,1.22012,1.21983,1.22002,164900005.0
2005-04-05 17:40:00,1.22003,1.22011,1.21986,1.22011,27700000.0
2005-04-05 17:41:00,1.22002,1.22011,1.21988,1.22008,111100001.0
2005-04-05 17:42:00,1.22012,1.22016,1.21964,1.21964,89900000.0
2005-04-05 17:43:00,1.2199,1.22008,1.21976,1.21976,75500000.0
2005-04-05 17:44:00,1.22007,1.22014,1.21975,1.21982,189099999.0
2005-04-05 17:45:00,1.2197,1.2199,1.21962,1.2199,20800000.0
2005-04-05 17:46:00,1.21986,1.2199,1.2196,1.21976,136800001.0
2005-04-05 17:47:00,1.2197,1.21989,1.21962,1.21985,129200002.0
2005-04-05 17:48:00,1.2196,1.21988,1.2196,1.21986,18400000.0
2005-04-05 17:49:00,1.21985,1.21992,1.21961,1.21987,82499998.0
2005-04-05 17:50:00,1.2198,1.21983,1.21958,1.2196,99100001.0
2005-04-05 17:51:00,1.2196,1.21982,1.21957,1.21959,91799999.0
2005-04-05 17:52:00,1.21965,1.21978,1.21949,1.21949,90599998.0
2005-04-05 17:53:00,1.21972,1.21979,1.21948,1.21956,99000002.0
2005-04-05 17:54:00,1.2196,1.2197,1.21939,1.21963,97700001.0
2005-04-05 17:55:00,1.2196,1.2196,1.21928,1.21945,74000002.0
2005-04-05 17:56:00,1.21956,1.2196,1.21929,1.21934,184400003.0
2005-04-05 17:57:00,1.21955,1.21989,1.21946,1.21959,112800000.0
2005-04-05 17:58:00,1.21963,1.21983,1.21952,1.21962,55300001.0
2005-04-05 17:59:00,1.21935,1.2197,1.21935,1.21961,132500000.0
2005-04-05 18:00:00,1.21955,1.21955,1.21931,1.21954,93500001.0
2005-04-05 18:01:00,1.2195,1.21961,1.2192,1.21932,666700000.0
2005-04-05 18:02:00,1.21947,1.21954,1.21928,1.21943,627100001.0
2005-04-05 18:03:00,1.21942,1.21953,1.21914,1.2194,814100000.0
2005-04-05 18:04:00,1.21947,1.21982,1.21928,1.21982,810600000.0
2005-04-05 18:05:00,1.21979,1.21989,1.21912,1.21912,993699996.0
2005-04-05 18:06:00,1.21979,1.2198,1.2196,1.2198,575300004.0
2005-04-05 18:07:00,1.21978,1.21978,1.21933,1.21955,1199589997.0
2005-04-05 18:08:00,1.21942,1.21985,1.21942,1.21965,1048399999.0
2005-04-05 18:09:00,1.21973,1.21987,1.21963,1.21975,373999999.0
2005-04-05 18:10:00,1.21984,1.21988,1.21938,1.21942,812700002.0
2005-04-05 18:11:00,1.21964,1.22006,1.21948,1.22006,995500005.0
2005-04-05 18:12:00,1.21985,1.2201,1.21981,1.2199,102800001.0
2005-04-05 18:13:00,1.22005,1.22024,1.2196,1.2196,398900003.0
2005-04-05 18:14:00,1.22014,1.22028,1.21948,1.22002,420200000.0
2005-04-05 18:15:00,1.21994,1.22036,1.21994,1.22022,499799999.0
2005-04-05 18:16:00,1.21995,1.2203,1.21991,1.22001,464700000.0
2005-04-05 18:17:00,1.22014,1.22017,1.21978,1.21999,859000008.0
2005-04-05 18:18:00,1.22002,1.22043,1.22002,1.22015,688500003.0
2005-04-05 18:19:00,1.22011,1.22024,1.21981,1.21981,142500001.0
2005-04-05 18:20:00,1.22012,1.22017,1.21981,1.22006,740199997.0
2005-04-05 18:21:00,1.22002,1.22011,1.21976,1.2199,180300001.0
2005-04-05 18:22:00,1.22005,1.22015,1.21966,1.22,227800000.0
2005-04-05 18:23:00,1.22015,1.22015,1.21953,1.22006,350099998.0
2005-04-05 18:24:00,1.2201,1.22017,1.21977,1.21977,590299999.0
2005-04-05 18:25:00,1.21981,1.21994,1.2195,1.21979,403200002.0
2005-04-05 18:26:00,1.21965,1.21982,1.2194,1.21974,974100010.0
2005-04-05 18:27:00,1.21956,1.21975,1.21942,1.21968,618000001.0
2005-04-05 18:28:00,1.21959,1.21981,1.21935,1.21949,459099998.0
2005-04-05 18:29:00,1.21955,1.21979,1.21942,1.21964,293600003.0
2005-04-05 18:30:00,1.21957,1.21989,1.21945,1.21982,885600000.0
2005-04-05 18:31:00,1.21985,1.22021,1.21964,1.22021,477399993.0
2005-04-05 18:32:00,1.22035,1.22055,1.22021,1.22037,320200000.0
2005-04-05 18:33:00,1.22042,1.22054,1.22001,1.2202,524600006.0
2005-04-05 18:34:00,1.22016,1.22027,1.21986,1.22018,380699999.0
2005-04-05 18:35:00,1.22023,1.22067,1.22003,1.22014,444100006.0
2005-04-05 18:36:00,1.2202,1.22021,1.21984,1.21993,313199999.0
2005-04-05 18:37:00,1.21966,1.21996,1.21966,1.2199,79299999.0
2005-04-05 18:38:00,1.21957,1.22001,1.21957,1.21995,179300002.0
2005-04-05 18:39:00,1.21998,1.22014,1.21981,1.21997,150299998.0
2005-04-05 18:40:00,1.21994,1.22015,1.21946,1.2201,791299997.0
2005-04-05 18:41:00,1.21993,1.22019,1.21977,1.21998,272900000.0
2005-04-05 18:42:00,1.21997,1.22002,1.21961,1.22002,498700004.0
2005-04-05 18:43:00,1.21993,1.22014,1.21936,1.21936,612900004.0
2005-04-05 18:44:00,1.22003,1.22009,1.2198,1.2198,207800003.0
2005-04-05 18:45:00,1.22015,1.22015,1.21977,1.22002,482300003.0
2005-04-05 18:46:00,1.21977,1.22008,1.21941,1.21993,224300001.0
2005-04-05 18:47:00,1.21995,1.22005,1.21993,1.22,126099999.0
2005-04-05 18:48:00,1.21998,1.22003,1.21989,1.21992,178100003.0
2005-04-05 18:49:00,1.22,1.22008,1.21983,1.21998,49000000.0
2005-04-05 18:50:00,1.21975,1.2199,1.21965,1.21984,81499998.0
2005-04-05 18:51:00,1.2197,1.21976,1.21957,1.21972,234900003.0
2005-04-05 18:52:00,1.21968,1.21974,1.21932,1.21965,223500000.0
2005-04-05 18:53:00,1.21969,1.21969,1.21938,1.21961,686500000.0
2005-04-05 18:54:00,1.21928,1.21958,1.21921,1.21947,151199999.0
2005-04-05 18:55:00,1.21928,1.21953,1.21886,1.21947,527000001.0
2005-04-05 18:56:00,1.21947,1.21974,1.21923,1.21954,216399998.0
2005-04-05 18:57:00,1.21958,1.21981,1.21934,1.21965,372400000.0
2005-04-05 18:58:00,1.21945,1.21978,1.21933,1.21978,126199999.0
2005-04-05 18:59:00,1.21981,1.21984,1.21946,1.21959,465500001.0
2005-04-05 19:00:00,1.2196,1.21991,1.21959,1.21979,229799995.0
2005-04-05 19:01:00,1.21997,1.2201,1.21976,1.21976,95699999.0
2005-04-05 19:02:00,1.2197,1.21999,1.2197,1.21994,216700000.0
2005-04-05 19:03:00,1.21984,1.22016,1.21964,1.21998,407200002.0
2005-04-05 19:04:00,1.21994,1.2201,1.2198,1.21988,305599998.0
2005-04-05 19:05:00,1.21995,1.22035,1.21959,1.22004,393300001.0
2005-04-05 19:06:00,1.21987,1.22014,1.21985,1.21985,556500007.0
2005-04-05 19:07:00,1.22002,1.2201,1.2197,1.21986,90499999.0
2005-04-05 19:08:00,1.21968,1.22013,1.21964,1.21997,461900000.0
2005-04-05 19:09:00,1.21951,1.22008,1.21946,1.21959,601100002.0
2005-04-05 19:10:00,1.21971,1.21987,1.2196,1.21981,123600001.0
2005-04-05 19:11:00,1.21954,1.22012,1.21949,1.21949,399700000.0
2005-04-05 19:12:00,1.21949,1.22014,1.21949,1.21988,197300000.0
2005-04-05 19:13:00,1.22016,1.22038,1.21992,1.22021,133299999.0
2005-04-05 19:14:00,1.22021,1.22054,1.22008,1.2203,337500005.0
2005-04-05 19:15:00,1.22032,1.22032,1.21995,1.21997,633400005.0
2005-04-05 19:16:00,1.21988,1.22012,1.21931,1.21983,284100002.0
2005-04-05 19:17:00,1.21977,1.21986,1.21948,1.2197,266600002.0
2005-04-05 19:18:00,1.21963,1.21975,1.21943,1.21975,534899998.0
2005-04-05 19:19:00,1.2198,1.21983,1.2195,1.21982,171300002.0
2005-04-05 19:20:00,1.21934,1.2198,1.21916,1.21926,195600000.0
2005-04-05 19:21:00,1.21911,1.21946,1.21911,1.21932,189099999.0
2005-04-05 19:22:00,1.21938,1.21961,1.21913,1.21953,343000005.0
2005-04-05 19:23:00,1.2193,1.21979,1.21922,1.21967,153399998.0
2005-04-05 19:24:00,1.21987,1.21989,1.21943,1.21952,289200005.0
2005-04-05 19:25:00,1.21955,1.21965,1.21939,1.21951,81299998.0
2005-04-05 19:26:00,1.21952,1.21957,1.21893,1.21932,117699998.0
2005-04-05 19:27:00,1.21976,1.21993,1.21952,1.21986,482399999.0
2005-04-05 19:28:00,1.21978,1.21989,1.21906,1.21948,132700002.0
2005-04-05 19:29:00,1.21955,1.21965,1.21933,1.2196,117900001.0
2005-04-05 19:30:00,1.22,1.22011,1.21972,1.22001,134900000.0
2005-04-05 19:31:00,1.21997,1.22,1.21951,1.21996,135800001.0
2005-04-05 19:32:00,1.21993,1.22015,1.2199,1.22015,27500000.0
2005-04-05 19:33:00,1.22011,1.22044,1.21995,1.22025,312399999.0
2005-04-05 19:34:00,1.22025,1.22033,1.22,1.22025,154300000.0
2005-04-05 19:35:00,1.22018,1.22035,1.21997,1.22028,110100000.0
2005-04-05 19:36:00,1.22025,1.2203,1.21993,1.22028,161499999.0
2005-04-05 19:37:00,1.22046,1.22046,1.21995,1.22007,515200006.0
2005-04-05 19:38:00,1.22001,1.22026,1.2194,1.22015,168999999.0
2005-04-05 19:39:00,1.2203,1.22037,1.21996,1.2202,373999998.0
2005-04-05 19:40:00,1.22032,1.22046,1.21986,1.2199,192100002.0
2005-04-05 19:41:00,1.22044,1.22058,1.22019,1.22051,176000000.0
2005-04-05 19:42:00,1.22054,1.22062,1.22031,1.22062,178200004.0
2005-04-05 19:43:00,1.22075,1.22075,1.22005,1.22046,175600001.0
2005-04-05 19:44:00,1.22032,1.22046,1.2201,1.2204,142000000.0
2005-04-05 19:45:00,1.22035,1.22047,1.22031,1.22041,54099999.0
2005-04-05 19:46:00,1.22049,1.22051,1.22027,1.22041,141200003.0
2005-04-05 19:47:00,1.2203,1.22037,1.22024,1.22035,117800001.0
2005-04-05 19:48:00,1.22047,1.22067,1.22047,1.22061,94000001.0
2005-04-05 19:49:00,1.22063,1.22063,1.22011,1.22034,167000000.0
2005-04-05 19:50:00,1.22042,1.22054,1.22012,1.22031,110300000.0
2005-04-05 19:51:00,1.22052,1.22056,1.22023,1.22049,103199999.0
2005-04-05 19:52:00,1.22045,1.22052,1.21991,1.22022,76200002.0
2005-04-05 19:53:00,1.22031,1.22055,1.22025,1.22025,152699997.0
2005-04-05 19:54:00,1.22035,1.22063,1.22023,1.22063,110999998.0
2005-04-05 19:55:00,1.22051,1.22079,1.2204,1.22076,102700000.0
2005-04-05 19:56:00,1.22073,1.22073,1.22027,1.22047,219500000.0
2005-04-05 19:57:00,1.22056,1.22063,1.22038,1.22045,154799999.0
2005-04-05 19:58:00,1.22033,1.22056,1.22026,1.22048,62999999.0
2005-04-05 19:59:00,1.22044,1.22071,1.22042,1.22044,155700004.0
2005-04-05 20:00:00,1.22043,1.2208,1.22041,1.22047,157500000.0
2005-04-05 20:01:00,1.22054,1.22063,1.22025,1.22034,137000001.0
2005-04-05 20:02:00,1.22035,1.22056,1.22035,1.22049,90500001.0
2005-04-05 20:03:00,1.22056,1.22063,1.21974,1.22002,421400006.0
2005-04-05 20:04:00,1.22032,1.22037,1.22,1.22005,159900000.0
2005-04-05 20:05:00,1.2202,1.22027,1.2197,1.22,77200000.0
2005-04-05 20:06:00,1.22012,1.22019,1.21976,1.21982,210900000.0
2005-04-05 20:07:00,1.2199,1.22013,1.21966,1.21977,161000001.0
2005-04-05 20:08:00,1.21976,1.21998,1.2197,1.21977,478699997.0
2005-04-05 20:09:00,1.21975,1.22009,1.21946,1.21974,224900000.0
2005-04-05 20:10:00,1.21955,1.22007,1.2194,1.22005,107900000.0
2005-04-05 20:11:00,1.21989,1.22022,1.21971,1.21985,254500002.0
2005-04-05 20:12:00,1.21987,1.22005,1.2197,1.21993,711900009.0
2005-04-05 20:13:00,1.21936,1.22004,1.21929,1.21997,311500004.0
2005-04-05 20:14:00,1.21986,1.21999,1.21986,1.21992,134400002.0
2005-04-05 20:15:00,1.22005,1.22007,1.21959,1.21959,465600002.0
2005-04-05 20:16:00,1.22004,1.22004,1.21954,1.21966,443400001.0
2005-04-05 20:17:00,1.21948,1.21961,1.21915,1.2193,225899999.0
2005-04-05 20:18:00,1.21917,1.21947,1.21896,1.21904,200199999.0
2005-04-05 20:19:00,1.21893,1.2192,1.21884,1.2192,87800001.0
2005-04-05 20:20:00,1.21897,1.21919,1.21875,1.21895,236099997.0
2005-04-05 20:21:00,1.21893,1.21919,1.2187,1.21898,475700002.0
2005-04-05 20:22:00,1.21904,1.2192,1.21832,1.2192,347400002.0
2005-04-05 20:23:00,1.21937,1.21981,1.21914,1.21953,533500004.0
2005-04-05 20:24:00,1.21952,1.22,1.21891,1.21953,333199998.0
2005-04-05 20:25:00,1.21972,1.2198,1.21942,1.21965,199700000.0
2005-04-05 20:26:00,1.21986,1.21993,1.21958,1.2197,156500003.0
2005-04-05 20:27:00,1.21984,1.21994,1.2195,1.21987,113500001.0
2005-04-05 20:28:00,1.21992,1.22033,1.21992,1.22007,811100002.0
2005-04-05 20:29:00,1.21996,1.22011,1.21935,1.21992,457899998.0
2005-04-05 20:30:00,1.21979,1.21979,1.21883,1.21958,365300002.0
2005-04-05 20:31:00,1.21971,1.21986,1.21947,1.21974,399400001.0
2005-04-05 20:32:00,1.21968,1.21973,1.21942,1.21942,417199997.0
2005-04-05 20:33:00,1.21964,1.21974,1.21952,1.21969,274499999.0
2005-04-05 20:34:00,1.2195,1.21963,1.21938,1.2195,182399998.0
2005-04-05 20:35:00,1.21957,1.21965,1.21928,1.21953,164300000.0
2005-04-05 20:36:00,1.21957,1.21965,1.21921,1.21945,355900002.0
2005-04-05 20:37:00,1.21935,1.21953,1.21903,1.21907,303700005.0
2005-04-05 20:38:00,1.21927,1.21943,1.21893,1.21933,414700003.0
2005-04-05 20:39:00,1.21931,1.21946,1.21906,1.21939,612800010.0
2005-04-05 20:40:00,1.21949,1.21956,1.21912,1.21955,479300001.0
2005-04-05 20:41:00,1.21955,1.2196,1.21935,1.21947,311600003.0
2005-04-05 20:42:00,1.21948,1.21969,1.21947,1.21961,330900002.0
2005-04-05 20:43:00,1.21932,1.21956,1.21917,1.2194,263399998.0
2005-04-05 20:44:00,1.2192,1.21936,1.21898,1.21936,112800000.0
2005-04-05 20:45:00,1.21934,1.21951,1.21903,1.21944,180299999.0
2005-04-05 20:46:00,1.21938,1.21958,1.21917,1.21958,280599997.0
2005-04-05 20:47:00,1.2196,1.21976,1.21944,1.21959,84000000.0
2005-04-05 20:48:00,1.21939,1.21956,1.21911,1.21955,75700000.0
2005-04-05 20:49:00,1.2195,1.21972,1.21891,1.21937,438600004.0
2005-04-05 20:50:00,1.21916,1.21922,1.21877,1.219,164900002.0
2005-04-05 20:51:00,1.21907,1.21946,1.21907,1.21946,42400001.0
2005-04-05 20:52:00,1.21932,1.21951,1.21911,1.21932,179700003.0
2005-04-05 20:53:00,1.2193,1.21957,1.2193,1.21947,220099999.0
2005-04-05 20:54:00,1.21925,1.21941,1.21899,1.21919,495800000.0
2005-04-05 20:55:00,1.21932,1.21945,1.21851,1.21908,199000000.0
2005-04-05 20:56:00,1.21911,1.21911,1.21864,1.21874,665900005.0
2005-04-05 20:57:00,1.21861,1.2189,1.21817,1.21827,366200000.0
2005-04-05 20:58:00,1.21868,1.21888,1.21853,1.21885,317100002.0
2005-04-05 20:59:00,1.21887,1.21926,1.21865,1.21916,203600001.0
2005-04-05 21:00:00,1.21918,1.21932,1.21894,1.21913,936999997.0
2005-04-05 21:01:00,1.2192,1.21924,1.21895,1.21908,613099998.0
2005-04-05 21:02:00,1.21912,1.21917,1.21868,1.21888,144400001.0
2005-04-05 21:03:00,1.21907,1.21915,1.21888,1.21915,530299998.0
2005-04-05 21:04:00,1.21898,1.2193,1.21888,1.21925,737500001.0
2005-04-05 21:05:00,1.2193,1.2193,1.21878,1.2192,779900002.0
2005-04-05 21:06:00,1.219,1.21921,1.21894,1.21907,137199995.0
2005-04-05 21:07:00,1.219,1.21934,1.21882,1.21922,629499996.0
2005-04-05 21:08:00,1.21918,1.21918,1.21845,1.21853,223199997.0
2005-04-05 21:09:00,1.21841,1.21911,1.21841,1.21911,113399998.0
2005-04-05 21:10:00,1.21907,1.2191,1.21894,1.21903,406800001.0
2005-04-05 21:11:00,1.21901,1.21905,1.21831,1.21875,305500001.0
2005-04-05 21:12:00,1.2189,1.2192,1.21884,1.21912,316099999.0
2005-04-05 21:13:00,1.21912,1.21923,1.21882,1.21903,412200001.0
2005-04-05 21:14:00,1.21903,1.21914,1.21857,1.2191,151800001.0
2005-04-05 21:15:00,1.21882,1.21902,1.21882,1.21902,116300001.0
2005-04-05 21:16:00,1.21922,1.21933,1.21894,1.21896,116290000.0
2005-04-05 21:17:00,1.21898,1.21917,1.21896,1.21899,168399999.0
2005-04-05 21:18:00,1.21895,1.21899,1.21816,1.21816,166700001.0
2005-04-05 21:19:00,1.21808,1.21902,1.21808,1.21885,108800000.0
2005-04-05 21:20:00,1.21876,1.21893,1.21872,1.21878,154099997.0
2005-04-05 21:21:00,1.21889,1.21896,1.21791,1.21791,141899999.0
2005-04-05 21:22:00,1.21863,1.2188,1.21857,1.21879,143700001.0
2005-04-05 21:23:00,1.2188,1.21895,1.21862,1.21872,126900000.0
2005-04-05 21:24:00,1.21848,1.21909,1.2184,1.21909,64500000.0
2005-04-05 21:25:00,1.21913,1.21913,1.21885,1.21885,73700000.0
2005-04-05 21:26:00,1.21884,1.21905,1.21882,1.21905,23300000.0
2005-04-05 21:27:00,1.21888,1.21894,1.21865,1.21867,116800000.0
2005-04-05 21:28:00,1.21859,1.21875,1.21802,1.21846,325700001.0
2005-04-05 21:29:00,1.21864,1.21875,1.2185,1.21858,115600001.0
2005-04-05 21:30:00,1.21887,1.21888,1.21853,1.21863,104200002.0
2005-04-05 21:31:00,1.21874,1.2189,1.21832,1.21832,100299999.0
2005-04-05 21:32:00,1.21874,1.21891,1.21861,1.2187,132200000.0
2005-04-05 21:33:00,1.21887,1.21887,1.21823,1.21864,153600001.0
2005-04-05 21:34:00,1.2188,1.21882,1.21821,1.21849,43299999.0
2005-04-05 21:35:00,1.21895,1.21898,1.21852,1.21888,65800001.0
2005-04-05 21:36:00,1.2183,1.21882,1.21827,1.2184,152199999.0
2005-04-05 21:37:00,1.21869,1.21874,1.21839,1.21842,61500001.0
2005-04-05 21:38:00,1.2185,1.21871,1.21849,1.21851,90300000.0
2005-04-05 21:39:00,1.21863,1.21877,1.21844,1.21849,409100000.0
2005-04-05 21:40:00,1.21846,1.21875,1.21818,1.21818,232800002.0
2005-04-05 21:41:00,1.21852,1.21858,1.21795,1.21795,95200000.0
2005-04-05 21:42:00,1.21785,1.21837,1.21783,1.21792,107900000.0
2005-04-05 21:43:00,1.21849,1.21867,1.21797,1.21797,164100001.0
2005-04-05 21:44:00,1.21784,1.21875,1.21784,1.21875,74900000.0
2005-04-05 21:45:00,1.21794,1.21872,1.21794,1.2185,180100003.0
2005-04-05 21:46:00,1.21853,1.21878,1.21845,1.21854,176700001.0
2005-04-05 21:47:00,1.2184,1.21855,1.21831,1.21855,181100004.0
2005-04-05 21:48:00,1.21852,1.21861,1.21836,1.21854,135499999.0
2005-04-05 21:49:00,1.2183,1.2183,1.21816,1.21827,88600003.0
2005-04-05 21:50:00,1.2184,1.21846,1.21816,1.21833,190399997.0
2005-04-05 21:51:00,1.21816,1.21825,1.218,1.218,201300006.0
2005-04-05 21:52:00,1.21794,1.21819,1.21781,1.21798,71900000.0
2005-04-05 21:53:00,1.21792,1.21821,1.2177,1.21783,202100002.0
2005-04-05 21:54:00,1.21787,1.21798,1.21759,1.2178,148700002.0
2005-04-05 21:55:00,1.21782,1.21785,1.21714,1.21714,47200001.0
2005-04-05 21:56:00,1.21707,1.21719,1.21688,1.21715,230500004.0
2005-04-05 21:57:00,1.21687,1.21743,1.21687,1.21733,120000001.0
2005-04-05 21:58:00,1.21735,1.2174,1.21725,1.21725,130200003.0
2005-04-05 21:59:00,1.21714,1.21735,1.2171,1.21717,125400000.0
2005-04-05 22:00:00,1.21724,1.21744,1.21709,1.21709,193500000.0
2005-04-05 22:01:00,1.217,1.21737,1.21697,1.21737,155600001.0
2005-04-05 22:02:00,1.21692,1.21726,1.21692,1.21704,320700003.0
2005-04-05 22:03:00,1.21717,1.21739,1.2171,1.21723,121700000.0
2005-04-05 22:04:00,1.21737,1.21741,1.21725,1.21735,164199997.0
2005-04-05 22:05:00,1.21735,1.21746,1.21713,1.21718,131899999.0
2005-04-05 22:06:00,1.2172,1.21736,1.2171,1.2171,250000000.0
2005-04-05 22:07:00,1.21748,1.21753,1.21721,1.21753,99200000.0
2005-04-05 22:08:00,1.21738,1.21752,1.21728,1.21733,78399999.0
2005-04-05 22:09:00,1.21721,1.2175,1.21717,1.21744,153000000.0
2005-04-05 22:10:00,1.21747,1.21753,1.21718,1.21725,61800000.0
2005-04-05 22:11:00,1.21725,1.21753,1.2172,1.21734,134500002.0
2005-04-05 22:12:00,1.2172,1.21742,1.21715,1.21735,147800002.0
2005-04-05 22:13:00,1.21737,1.21737,1.217,1.21721,97100000.0
2005-04-05 22:14:00,1.21735,1.21755,1.21725,1.2175,120000001.0
2005-04-05 22:15:00,1.21757,1.21757,1.21714,1.21755,178800004.0
2005-04-05 22:16:00,1.21723,1.21742,1.2171,1.21742,127400000.0
2005-04-05 22:17:00,1.2174,1.21747,1.21686,1.21736,46500000.0
2005-04-05 22:18:00,1.21698,1.21738,1.21698,1.21728,122300002.0
2005-04-05 22:19:00,1.21703,1.2174,1.21701,1.2174,203700002.0
2005-04-05 22:20:00,1.21715,1.21748,1.21703,1.21739,165200003.0
2005-04-05 22:21:00,1.21738,1.21753,1.21721,1.2173,205800004.0
2005-04-05 22:22:00,1.2172,1.21737,1.2171,1.2171,62899999.0
2005-04-05 22:23:00,1.217,1.21727,1.21696,1.21707,180700004.0
2005-04-05 22:24:00,1.21724,1.21745,1.21712,1.21745,141599999.0
2005-04-05 22:25:00,1.21713,1.21737,1.217,1.21709,119499998.0
2005-04-05 22:26:00,1.21722,1.21728,1.21696,1.21705,115199999.0
2005-04-05 22:27:00,1.21718,1.21752,1.21712,1.21725,332100002.0
2005-04-05 22:28:00,1.21725,1.21738,1.217,1.21704,117200001.0
2005-04-05 22:29:00,1.21693,1.21713,1.21684,1.21684,224000001.0
2005-04-05 22:30:00,1.21685,1.21728,1.21678,1.21728,64000000.0
2005-04-05 22:31:00,1.21694,1.21711,1.21684,1.2169,161099996.0
2005-04-05 22:32:00,1.21718,1.21721,1.21651,1.21651,115700000.0
2005-04-05 22:33:00,1.21663,1.21692,1.21656,1.21692,117600000.0
2005-04-05 22:34:00,1.21717,1.21725,1.21699,1.21716,364800001.0
2005-04-05 22:35:00,1.21713,1.21731,1.21687,1.21702,170800001.0
2005-04-05 22:36:00,1.21683,1.21706,1.21681,1.21696,53500000.0
2005-04-05 22:37:00,1.21693,1.21708,1.21685,1.21696,186199998.0
2005-04-05 22:38:00,1.21673,1.21708,1.21673,1.21691,118800004.0
2005-04-05 22:39:00,1.21701,1.21717,1.21692,1.21694,158199998.0
2005-04-05 22:40:00,1.21707,1.21709,1.21685,1.2169,138600001.0
2005-04-05 22:41:00,1.2171,1.2171,1.21638,1.21666,108300001.0
2005-04-05 22:42:00,1.21708,1.21715,1.21693,1.21693,113800000.0
2005-04-05 22:43:00,1.217,1.2172,1.21696,1.21698,281600002.0
2005-04-05 22:44:00,1.21688,1.21701,1.21662,1.21664,136999997.0
2005-04-05 22:45:00,1.21705,1.21708,1.2163,1.2163,32000000.0
2005-04-05 22:46:00,1.21685,1.21685,1.21656,1.21656,112399999.0
2005-04-05 22:47:00,1.21677,1.21689,1.21669,1.21687,153300001.0
2005-04-05 22:48:00,1.2167,1.21681,1.21665,1.21666,120399999.0
2005-04-05 22:49:00,1.2167,1.2167,1.21625,1.21652,59800000.0
2005-04-05 22:50:00,1.21648,1.21667,1.2163,1.21667,85700001.0
2005-04-05 22:51:00,1.2167,1.21686,1.21633,1.2167,162800003.0
2005-04-05 22:52:00,1.21678,1.21688,1.21656,1.21668,239000000.0
2005-04-05 22:53:00,1.21673,1.21697,1.21659,1.21663,132599999.0
2005-04-05 22:54:00,1.21628,1.21686,1.21616,1.21667,158399999.0
2005-04-05 22:55:00,1.21663,1.21666,1.21624,1.21646,210099999.0
2005-04-05 22:56:00,1.2165,1.21653,1.21631,1.21646,153800000.0
2005-04-05 22:57:00,1.2162,1.21699,1.21618,1.21683,174599998.0
2005-04-05 22:58:00,1.21712,1.21712,1.21664,1.21674,143599999.0
2005-04-05 22:59:00,1.21703,1.21716,1.21654,1.21675,99800002.0
2005-04-05 23:00:00,1.21697,1.21729,1.21697,1.21713,181900001.0
2005-04-05 23:01:00,1.2171,1.21739,1.2171,1.21729,76600000.0
2005-04-05 23:02:00,1.21713,1.21738,1.21711,1.21728,157699999.0
2005-04-05 23:03:00,1.21737,1.21737,1.21706,1.21731,137100000.0
2005-04-05 23:04:00,1.21718,1.21767,1.21718,1.21764,139399997.0
2005-04-05 23:05:00,1.21762,1.21765,1.21726,1.21751,166399996.0
2005-04-05 23:06:00,1.21753,1.21777,1.21723,1.21777,162400000.0
2005-04-05 23:07:00,1.21742,1.21769,1.21742,1.21769,130200001.0
2005-04-05 23:08:00,1.21782,1.21858,1.21782,1.21814,139700000.0
2005-04-05 23:09:00,1.21783,1.21831,1.21783,1.21831,109999999.0
2005-04-05 23:10:00,1.21833,1.21833,1.21786,1.21797,46000000.0
2005-04-05 23:11:00,1.21793,1.2183,1.2179,1.2183,83100002.0
2005-04-05 23:12:00,1.21834,1.2184,1.2181,1.21835,157900003.0
2005-04-05 23:13:00,1.21768,1.21778,1.21755,1.21776,86899999.0
2005-04-05 23:14:00,1.21822,1.21828,1.21769,1.21805,66600001.0
2005-04-05 23:15:00,1.21805,1.21815,1.21784,1.21815,160000002.0
2005-04-05 23:16:00,1.21802,1.21809,1.21779,1.21806,113499999.0
2005-04-05 23:17:00,1.21813,1.21821,1.21804,1.21806,38100001.0
2005-04-05 23:18:00,1.21798,1.21823,1.2179,1.2182,153599997.0
2005-04-05 23:19:00,1.21808,1.21817,1.21788,1.21817,102899999.0
2005-04-05 23:20:00,1.21795,1.2183,1.21781,1.2183,71600000.0
2005-04-05 23:21:00,1.21783,1.21821,1.21783,1.21821,114900002.0
2005-04-05 23:22:00,1.2182,1.21829,1.21788,1.21797,96699999.0
2005-04-05 23:23:00,1.2181,1.21836,1.2181,1.21835,48599999.0
2005-04-05 23:24:00,1.2183,1.21839,1.21805,1.21835,162999999.0
2005-04-05 23:25:00,1.21793,1.21807,1.21772,1.21784,149900003.0
2005-04-05 23:26:00,1.21788,1.21834,1.21784,1.21809,122199997.0
2005-04-05 23:27:00,1.21793,1.21834,1.21789,1.2182,42600000.0
2005-04-05 23:28:00,1.21821,1.21837,1.21805,1.21833,70500000.0
2005-04-05 23:29:00,1.2184,1.21849,1.2184,1.21849,55800000.0
2005-04-05 23:30:00,1.2184,1.21896,1.2183,1.2188,170300000.0
2005-04-05 23:31:00,1.21895,1.21901,1.21874,1.21885,142100000.0
2005-04-05 23:32:00,1.21897,1.21908,1.2188,1.21908,98600000.0
2005-04-05 23:33:00,1.21885,1.21885,1.21801,1.21815,68000000.0
2005-04-05 23:34:00,1.21838,1.21859,1.21827,1.21841,89799997.0
2005-04-05 23:35:00,1.21843,1.21856,1.21836,1.21842,102200000.0
2005-04-05 23:36:00,1.21825,1.21859,1.21815,1.21832,138000000.0
2005-04-05 23:37:00,1.2185,1.21863,1.2183,1.21833,133900000.0
2005-04-05 23:38:00,1.2184,1.21851,1.21812,1.21829,102800001.0
2005-04-05 23:39:00,1.21847,1.21847,1.21815,1.21826,121800001.0
2005-04-05 23:40:00,1.21872,1.21872,1.21828,1.21853,147100000.0
2005-04-05 23:41:00,1.21838,1.21851,1.21805,1.2183,122699998.0
2005-04-05 23:42:00,1.2184,1.21842,1.21768,1.21781,101599999.0
2005-04-05 23:43:00,1.21797,1.21803,1.2176,1.21785,154000003.0
2005-04-05 23:44:00,1.21803,1.21825,1.21787,1.21813,103900001.0
2005-04-05 23:45:00,1.2183,1.21845,1.21807,1.21822,131500000.0
2005-04-05 23:46:00,1.21811,1.2183,1.21811,1.21813,88599998.0
2005-04-05 23:47:00,1.21827,1.21827,1.21738,1.21785,118700001.0
2005-04-05 23:48:00,1.21788,1.21815,1.21776,1.21815,144300001.0
2005-04-05 23:49:00,1.21832,1.21862,1.21816,1.21862,164300000.0
2005-04-05 23:50:00,1.21877,1.21877,1.21808,1.21808,75100000.0
2005-04-05 23:51:00,1.21821,1.21839,1.21805,1.21813,116800000.0
2005-04-05 23:52:00,1.21845,1.21867,1.21827,1.21839,130300000.0
2005-04-05 23:53:00,1.21841,1.21856,1.21831,1.2185,76000000.0
2005-04-05 23:54:00,1.2185,1.21854,1.21822,1.21822,163000003.0
2005-04-05 23:55:00,1.21847,1.21902,1.21847,1.21873,59800000.0
2005-04-05 23:56:00,1.2186,1.21871,1.21846,1.21848,134700000.0
2005-04-05 23:57:00,1.21846,1.21866,1.21835,1.2185,183799996.0
2005-04-05 23:58:00,1.21861,1.21876,1.21852,1.21852,111000001.0
2005-04-05 23:59:00,1.21875,1.2189,1.21848,1.2187,183700000.0
2005-04-06 00:00:00,1.21882,1.21892,1.21859,1.21877,127099999.0
2005-04-06 00:01:00,1.21856,1.21884,1.21844,1.21884,171999997.0
2005-04-06 00:02:00,1.21857,1.21884,1.21842,1.21884,34400000.0
2005-04-06 00:03:00,1.21897,1.21897,1.21852,1.21888,131300000.0
2005-04-06 00:04:00,1.21882,1.21886,1.21846,1.21851,58800001.0
2005-04-06 00:05:00,1.21851,1.21851,1.21838,1.2185,203499997.0
2005-04-06 00:06:00,1.21831,1.21861,1.21826,1.21844,137800001.0
2005-04-06 00:07:00,1.21852,1.21855,1.21818,1.21847,130400001.0
2005-04-06 00:08:00,1.21847,1.21864,1.21827,1.21864,184500002.0
2005-04-06 00:09:00,1.21866,1.21866,1.21809,1.2182,82900001.0
2005-04-06 00:10:00,1.21845,1.21861,1.21831,1.21861,126100000.0
2005-04-06 00:11:00,1.21853,1.21853,1.21835,1.21836,93400000.0
2005-04-06 00:12:00,1.21857,1.21857,1.21819,1.21824,39900000.0
2005-04-06 00:13:00,1.21845,1.21852,1.21832,1.21844,76900000.0
2005-04-06 00:14:00,1.21831,1.21857,1.21831,1.21846,241700000.0
2005-04-06 00:15:00,1.21833,1.21851,1.21808,1.21851,21600000.0
2005-04-06 00:16:00,1.21864,1.21868,1.21831,1.21834,127700001.0
2005-04-06 00:17:00,1.21852,1.21857,1.21805,1.21805,117399997.0
2005-04-06 00:18:00,1.2186,1.21865,1.2184,1.21852,148100004.0
2005-04-06 00:19:00,1.21833,1.21867,1.21825,1.21861,171000001.0
2005-04-06 00:20:00,1.21847,1.21872,1.21846,1.21872,190799999.0
2005-04-06 00:21:00,1.2185,1.21859,1.21791,1.21791,128699997.0
2005-04-06 00:22:00,1.21849,1.21865,1.21836,1.21865,96299997.0
2005-04-06 00:23:00,1.2183,1.21848,1.21816,1.2183,139500001.0
2005-04-06 00:24:00,1.21835,1.21866,1.21835,1.21865,64999999.0
2005-04-06 00:25:00,1.21831,1.21845,1.21817,1.21825,163200003.0
2005-04-06 00:26:00,1.21866,1.21872,1.21851,1.21859,123200000.0
2005-04-06 00:27:00,1.21852,1.21858,1.21836,1.21856,92000000.0
2005-04-06 00:28:00,1.21817,1.21845,1.21807,1.21824,119399999.0
2005-04-06 00:29:00,1.21834,1.21852,1.21802,1.21806,136399999.0
2005-04-06 00:30:00,1.21809,1.21833,1.21809,1.21819,69300000.0
2005-04-06 00:31:00,1.21853,1.21853,1.2182,1.21831,35600000.0
2005-04-06 00:32:00,1.21845,1.21864,1.21845,1.21849,97300000.0
2005-04-06 00:33:00,1.21837,1.21856,1.21827,1.21837,186200000.0
2005-04-06 00:34:00,1.2186,1.21871,1.21848,1.21864,69400000.0
2005-04-06 00:35:00,1.21845,1.21868,1.21805,1.21868,105900003.0
2005-04-06 00:36:00,1.21865,1.2189,1.21852,1.21878,42500000.0
2005-04-06 00:37:00,1.2188,1.21886,1.21848,1.21848,190500001.0
2005-04-06 00:38:00,1.21841,1.21864,1.21836,1.21845,93700001.0
2005-04-06 00:39:00,1.21828,1.21862,1.21816,1.21838,208700003.0
2005-04-06 00:40:00,1.21825,1.21837,1.2182,1.21837,78500001.0
2005-04-06 00:41:00,1.21845,1.21869,1.21845,1.21862,77300000.0
2005-04-06 00:42:00,1.21828,1.21834,1.21805,1.21819,131000000.0
2005-04-06 00:43:00,1.218,1.21821,1.21791,1.21807,78000000.0
2005-04-06 00:44:00,1.21793,1.21834,1.21791,1.21831,166199999.0
2005-04-06 00:45:00,1.2184,1.21844,1.21796,1.21811,126900001.0
2005-04-06 00:46:00,1.21816,1.2185,1.21806,1.21833,71499998.0
2005-04-06 00:47:00,1.21835,1.21847,1.21819,1.21826,30300000.0
2005-04-06 00:48:00,1.2184,1.21868,1.2184,1.21849,71300001.0
2005-04-06 00:49:00,1.21845,1.21852,1.21804,1.21806,81800000.0
2005-04-06 00:50:00,1.21817,1.21847,1.21817,1.21843,153799998.0
2005-04-06 00:51:00,1.21828,1.21858,1.21815,1.21842,183900001.0
2005-04-06 00:52:00,1.2183,1.21853,1.2182,1.21835,143600002.0
2005-04-06 00:53:00,1.21847,1.21869,1.21847,1.2186,116499999.0
2005-04-06 00:54:00,1.21858,1.2186,1.21836,1.21844,122000000.0
2005-04-06 00:55:00,1.2184,1.21852,1.21829,1.21839,66899999.0
2005-04-06 00:56:00,1.21875,1.21878,1.21842,1.21842,69600001.0
2005-04-06 00:57:00,1.21885,1.21901,1.21869,1.21899,92600001.0
2005-04-06 00:58:00,1.21859,1.21881,1.21852,1.21852,74900002.0
2005-04-06 00:59:00,1.21887,1.21887,1.21847,1.21877,121299998.0
2005-04-06 01:00:00,1.2186,1.21871,1.21853,1.21862,106300002.0
2005-04-06 01:01:00,1.21885,1.21885,1.21829,1.21829,79000000.0
2005-04-06 01:02:00,1.2183,1.21847,1.21825,1.21838,69600000.0
2005-04-06 01:03:00,1.21827,1.21844,1.21811,1.21827,180500003.0
2005-04-06 01:04:00,1.218,1.21828,1.21792,1.21816,126500002.0
2005-04-06 01:05:00,1.218,1.21816,1.21769,1.21814,99300001.0
2005-04-06 01:06:00,1.21798,1.21845,1.21798,1.21817,86200001.0
2005-04-06 01:07:00,1.21828,1.21862,1.21817,1.21862,199400002.0
2005-04-06 01:08:00,1.21868,1.21868,1.21827,1.2183,176799998.0
2005-04-06 01:09:00,1.2183,1.21846,1.2183,1.21846,110000002.0
2005-04-06 01:10:00,1.21862,1.21881,1.21845,1.21847,84300000.0
2005-04-06 01:11:00,1.21861,1.21872,1.21856,1.21866,157000000.0
2005-04-06 01:12:00,1.21898,1.21901,1.2186,1.2186,172699998.0
2005-04-06 01:13:00,1.21879,1.21888,1.21869,1.21886,71800001.0
2005-04-06 01:14:00,1.2188,1.21895,1.21857,1.21873,94200000.0
2005-04-06 01:15:00,1.21878,1.21904,1.21878,1.21884,74100000.0
2005-04-06 01:16:00,1.2188,1.21902,1.21872,1.21901,120199996.0
2005-04-06 01:17:00,1.219,1.219,1.2187,1.2187,83200002.0
2005-04-06 01:18:00,1.21879,1.21891,1.21864,1.2188,68900000.0
2005-04-06 01:19:00,1.2185,1.2188,1.21846,1.21859,147799997.0
2005-04-06 01:20:00,1.21864,1.21879,1.21846,1.21854,78900001.0
2005-04-06 01:21:00,1.21847,1.21854,1.21816,1.21816,95200000.0
2005-04-06 01:22:00,1.21827,1.21871,1.21827,1.21862,86100002.0
2005-04-06 01:23:00,1.21849,1.21855,1.21827,1.21837,101899999.0
2005-04-06 01:24:00,1.21832,1.21833,1.21815,1.21815,132800005.0
2005-04-06 01:25:00,1.21857,1.21876,1.21846,1.21852,114099998.0
2005-04-06 01:26:00,1.21845,1.21856,1.21821,1.21833,86900000.0
2005-04-06 01:27:00,1.21847,1.21871,1.21847,1.21871,53499999.0
2005-04-06 01:28:00,1.21851,1.21885,1.21851,1.21881,102200000.0
2005-04-06 01:29:00,1.21867,1.21875,1.21844,1.21844,143599998.0
2005-04-06 01:30:00,1.21864,1.21924,1.21859,1.21915,136799998.0
2005-04-06 01:31:00,1.2189,1.21909,1.21879,1.21892,98700001.0
2005-04-06 01:32:00,1.21883,1.21896,1.21869,1.21893,50100000.0
2005-04-06 01:33:00,1.21875,1.21898,1.21867,1.21878,36900000.0
2005-04-06 01:34:00,1.2187,1.21887,1.21854,1.21872,47600000.0
2005-04-06 01:35:00,1.21887,1.21893,1.21834,1.21855,123699998.0
2005-04-06 01:36:00,1.21865,1.21875,1.2183,1.21864,119700000.0
2005-04-06 01:37:00,1.21875,1.2189,1.21867,1.21876,61000000.0
2005-04-06 01:38:00,1.21861,1.21883,1.21854,1.21864,107300003.0
2005-04-06 01:39:00,1.21873,1.21885,1.21855,1.21855,143299998.0
2005-04-06 01:40:00,1.21859,1.21891,1.21859,1.21887,102900004.0
2005-04-06 01:41:00,1.2187,1.21879,1.21838,1.21859,171100000.0
2005-04-06 01:42:00,1.21869,1.21875,1.21861,1.21872,83200000.0
2005-04-06 01:43:00,1.21865,1.21893,1.21865,1.21893,101900003.0
2005-04-06 01:44:00,1.21892,1.2191,1.21865,1.21879,151599999.0
2005-04-06 01:45:00,1.21878,1.21904,1.21871,1.2188,85390002.0
2005-04-06 01:46:00,1.21878,1.21903,1.21869,1.21884,165890002.0
2005-04-06 01:47:00,1.21909,1.21909,1.21871,1.21894,65600000.0
2005-04-06 01:48:00,1.21882,1.2191,1.21876,1.2189,197099998.0
2005-04-06 01:49:00,1.21883,1.21912,1.21881,1.21906,63800000.0
2005-04-06 01:50:00,1.21887,1.21904,1.21871,1.21897,170799999.0
2005-04-06 01:51:00,1.2191,1.2191,1.21889,1.21899,114299999.0
2005-04-06 01:52:00,1.21908,1.21922,1.21897,1.21922,77000000.0
2005-04-06 01:53:00,1.21903,1.21916,1.21888,1.21905,106800001.0
2005-04-06 01:54:00,1.21901,1.21919,1.21893,1.21908,142000000.0
2005-04-06 01:55:00,1.21908,1.21917,1.21892,1.21907,133799999.0
2005-04-06 01:56:00,1.21894,1.21961,1.21894,1.21955,183999999.0
2005-04-06 01:57:00,1.21945,1.21957,1.21929,1.21945,122600002.0
2005-04-06 01:58:00,1.21942,1.21942,1.21903,1.21905,146600000.0
2005-04-06 01:59:00,1.21917,1.21927,1.2189,1.2189,85500000.0
2005-04-06 02:00:00,1.21899,1.2192,1.21895,1.21898,150400000.0
2005-04-06 02:01:00,1.2192,1.21929,1.21901,1.21921,132200001.0
2005-04-06 02:02:00,1.21912,1.21921,1.21891,1.21894,109900001.0
2005-04-06 02:03:00,1.21888,1.21891,1.21875,1.21887,105899999.0
2005-04-06 02:04:00,1.21878,1.21916,1.21878,1.219,46999999.0
2005-04-06 02:05:00,1.21895,1.21916,1.21879,1.21908,128400001.0
2005-04-06 02:06:00,1.21862,1.21926,1.21862,1.219,200600002.0
2005-04-06 02:07:00,1.21903,1.21922,1.21897,1.21919,82699999.0
2005-04-06 02:08:00,1.21883,1.21921,1.21879,1.21905,65699998.0
2005-04-06 02:09:00,1.21901,1.2191,1.21894,1.21902,207299998.0
2005-04-06 02:10:00,1.21901,1.21959,1.21901,1.21935,88799999.0
2005-04-06 02:11:00,1.21945,1.21956,1.2193,1.2195,112099999.0
2005-04-06 02:12:00,1.21953,1.21966,1.21929,1.21943,57800000.0
2005-04-06 02:13:00,1.21965,1.21988,1.21954,1.21981,203899999.0
2005-04-06 02:14:00,1.21948,1.2198,1.21926,1.2198,82400001.0
2005-04-06 02:15:00,1.21972,1.22001,1.21972,1.22001,44200000.0
2005-04-06 02:16:00,1.21948,1.21965,1.21946,1.21958,146099997.0
2005-04-06 02:17:00,1.21987,1.21993,1.2196,1.21974,124199999.0
2005-04-06 02:18:00,1.22,1.22003,1.21962,1.21972,66200000.0
2005-04-06 02:19:00,1.21955,1.21996,1.21955,1.21971,103200001.0
2005-04-06 02:20:00,1.21959,1.22006,1.21959,1.21979,166699999.0
2005-04-06 02:21:00,1.21973,1.21996,1.21962,1.21982,46100000.0
2005-04-06 02:22:00,1.21979,1.22009,1.2197,1.22009,95200001.0
2005-04-06 02:23:00,1.21991,1.21993,1.21963,1.21993,79800001.0
2005-04-06 02:24:00,1.21975,1.22006,1.21974,1.22006,98699998.0
2005-04-06 02:25:00,1.2198,1.21999,1.21965,1.21974,55400000.0
2005-04-06 02:26:00,1.21963,1.22005,1.21963,1.21992,211800001.0
2005-04-06 02:27:00,1.21982,1.21982,1.21945,1.21968,121200000.0
2005-04-06 02:28:00,1.21971,1.21987,1.21965,1.21978,101399999.0
2005-04-06 02:29:00,1.2198,1.22,1.21965,1.21975,84899999.0
2005-04-06 02:30:00,1.21983,1.21998,1.21975,1.21984,95599999.0
2005-04-06 02:31:00,1.2198,1.21986,1.21953,1.21973,209900001.0
2005-04-06 02:32:00,1.21983,1.22001,1.21966,1.21983,90900001.0
2005-04-06 02:33:00,1.21985,1.21998,1.21975,1.21998,32700000.0
2005-04-06 02:34:00,1.22005,1.22008,1.21963,1.21997,133700001.0
2005-04-06 02:35:00,1.22,1.22,1.21949,1.21963,133400001.0
2005-04-06 02:36:00,1.21978,1.21987,1.21967,1.21971,157999998.0
2005-04-06 02:37:00,1.21966,1.22002,1.21961,1.21991,139199999.0
2005-04-06 02:38:00,1.2195,1.21996,1.21943,1.21996,78599999.0
2005-04-06 02:39:00,1.21985,1.21988,1.21932,1.21955,171200001.0
2005-04-06 02:40:00,1.21953,1.21959,1.21934,1.21955,181399998.0
2005-04-06 02:41:00,1.21949,1.21957,1.21937,1.21944,145799997.0
2005-04-06 02:42:00,1.21923,1.21961,1.21919,1.21946,89500000.0
2005-04-06 02:43:00,1.21945,1.21964,1.21936,1.21941,152499999.0
2005-04-06 02:44:00,1.21947,1.21966,1.21909,1.21909,127500003.0
2005-04-06 02:45:00,1.21932,1.21945,1.21912,1.21933,159599998.0
2005-04-06 02:46:00,1.21913,1.21947,1.21911,1.21928,66899999.0
2005-04-06 02:47:00,1.21918,1.21935,1.21906,1.21915,75000001.0
2005-04-06 02:48:00,1.21921,1.21927,1.21908,1.21915,159299999.0
2005-04-06 02:49:00,1.21898,1.21935,1.21898,1.21932,81399999.0
2005-04-06 02:50:00,1.21926,1.21944,1.2192,1.21931,210300000.0
2005-04-06 02:51:00,1.2193,1.2193,1.2191,1.21923,109700002.0
2005-04-06 02:52:00,1.21925,1.21935,1.21912,1.21935,47000000.0
2005-04-06 02:53:00,1.21937,1.21939,1.21912,1.2193,165300002.0
2005-04-06 02:54:00,1.2193,1.21949,1.21923,1.21943,215000004.0
2005-04-06 02:55:00,1.21908,1.21942,1.21907,1.21938,115500000.0
2005-04-06 02:56:00,1.2192,1.21936,1.21908,1.21909,126499998.0
2005-04-06 02:57:00,1.21908,1.21942,1.21905,1.21918,102999998.0
2005-04-06 02:58:00,1.21928,1.2194,1.21914,1.21914,129000001.0
2005-04-06 02:59:00,1.21927,1.21927,1.219,1.219,76900001.0
2005-04-06 03:00:00,1.21895,1.21947,1.21895,1.21935,91199999.0
2005-04-06 03:01:00,1.21936,1.21956,1.21915,1.21955,69499998.0
2005-04-06 03:02:00,1.21969,1.21982,1.21951,1.21968,129300000.0
2005-04-06 03:03:00,1.21943,1.21955,1.21933,1.21949,160300000.0
2005-04-06 03:04:00,1.21972,1.21972,1.21925,1.21925,25200000.0
2005-04-06 03:05:00,1.21954,1.21964,1.21937,1.21948,117900002.0
2005-04-06 03:06:00,1.2192,1.21947,1.21912,1.21947,136000000.0
2005-04-06 03:07:00,1.21939,1.21946,1.21908,1.2191,168600005.0
2005-04-06 03:08:00,1.2192,1.21935,1.21899,1.2192,94799999.0
2005-04-06 03:09:00,1.21916,1.21931,1.219,1.21928,119399999.0
2005-04-06 03:10:00,1.21898,1.21914,1.21886,1.21895,130600000.0
2005-04-06 03:11:00,1.21898,1.21902,1.21876,1.21901,125099999.0
2005-04-06 03:12:00,1.21892,1.219,1.21878,1.21895,133600000.0
2005-04-06 03:13:00,1.21872,1.21903,1.2187,1.21903,110000001.0
2005-04-06 03:14:00,1.21879,1.21885,1.21864,1.21864,71999999.0
2005-04-06 03:15:00,1.21902,1.21902,1.21875,1.21887,220700005.0
2005-04-06 03:16:00,1.21849,1.21896,1.21849,1.21877,66100001.0
2005-04-06 03:17:00,1.21887,1.21895,1.21878,1.21882,54299999.0
2005-04-06 03:18:00,1.21902,1.21902,1.21874,1.21893,88000001.0
2005-04-06 03:19:00,1.21873,1.21889,1.2187,1.21872,79200000.0
2005-04-06 03:20:00,1.21872,1.2188,1.21853,1.21854,135800001.0
2005-04-06 03:21:00,1.21835,1.21885,1.21832,1.21862,169600000.0
2005-04-06 03:22:00,1.21852,1.21862,1.21827,1.21849,121800001.0
2005-04-06 03:23:00,1.21855,1.21877,1.21846,1.21861,81400000.0
2005-04-06 03:24:00,1.2183,1.2184,1.21818,1.21833,170300002.0
2005-04-06 03:25:00,1.21818,1.21821,1.21796,1.21803,118400003.0
2005-04-06 03:26:00,1.21808,1.21815,1.21778,1.21782,58499999.0
2005-04-06 03:27:00,1.21772,1.21789,1.21771,1.21777,111300001.0
2005-04-06 03:28:00,1.21766,1.21799,1.21756,1.21777,122600000.0
2005-04-06 03:29:00,1.21792,1.21797,1.21764,1.21773,127800001.0
2005-04-06 03:30:00,1.21783,1.21808,1.21782,1.21791,155300005.0
2005-04-06 03:31:00,1.21773,1.21799,1.2176,1.21797,54299999.0
2005-04-06 03:32:00,1.21774,1.21794,1.21757,1.21757,177500003.0
2005-04-06 03:33:00,1.21768,1.21786,1.2174,1.21778,139700001.0
2005-04-06 03:34:00,1.2176,1.21778,1.21754,1.21764,168700001.0
2005-04-06 03:35:00,1.21755,1.21766,1.21725,1.21728,115700000.0
2005-04-06 03:36:00,1.2174,1.21768,1.21738,1.21738,203299999.0
2005-04-06 03:37:00,1.21742,1.21747,1.2172,1.21722,68500000.0
2005-04-06 03:38:00,1.2172,1.21754,1.21715,1.21745,148400000.0
2005-04-06 03:39:00,1.21749,1.21759,1.2173,1.21739,31400000.0
2005-04-06 03:40:00,1.21735,1.2177,1.21735,1.2177,89499999.0
2005-04-06 03:41:00,1.21757,1.2179,1.2175,1.21765,86600000.0
2005-04-06 03:42:00,1.21748,1.21802,1.21748,1.21792,143299996.0
2005-04-06 03:43:00,1.21773,1.21799,1.21753,1.21791,125100000.0
2005-04-06 03:44:00,1.21782,1.21801,1.21776,1.21787,116399998.0
2005-04-06 03:45:00,1.21798,1.21805,1.21776,1.21785,106700001.0
2005-04-06 03:46:00,1.21758,1.21796,1.21753,1.21796,89900001.0
2005-04-06 03:47:00,1.21806,1.21806,1.21761,1.21774,85200000.0
2005-04-06 03:48:00,1.21772,1.2179,1.21761,1.21775,78800001.0
2005-04-06 03:49:00,1.21767,1.21794,1.21767,1.21794,80900000.0
2005-04-06 03:50:00,1.21803,1.21816,1.2178,1.21806,109700000.0
2005-04-06 03:51:00,1.21805,1.21805,1.21771,1.21781,127800003.0
2005-04-06 03:52:00,1.21778,1.21784,1.21752,1.21778,105699999.0
2005-04-06 03:53:00,1.21786,1.21793,1.21773,1.21786,114600002.0
2005-04-06 03:54:00,1.21782,1.21789,1.21761,1.21773,155900002.0
2005-04-06 03:55:00,1.21768,1.21777,1.2176,1.21775,136300000.0
2005-04-06 03:56:00,1.21778,1.2178,1.21759,1.21772,76000000.0
2005-04-06 03:57:00,1.21774,1.21792,1.21767,1.21767,105100000.0
2005-04-06 03:58:00,1.21768,1.21797,1.21765,1.21791,97300001.0
2005-04-06 03:59:00,1.21781,1.2181,1.21775,1.21793,111600002.0
2005-04-06 04:00:00,1.21775,1.21804,1.21772,1.21798,144199998.0
2005-04-06 04:01:00,1.21776,1.21807,1.21772,1.21795,144400002.0
2005-04-06 04:02:00,1.2182,1.21829,1.21771,1.21787,58899999.0
2005-04-06 04:03:00,1.21794,1.21812,1.21784,1.21812,96200000.0
2005-04-06 04:04:00,1.21792,1.21794,1.21768,1.21775,77400001.0
2005-04-06 04:05:00,1.21763,1.21785,1.21756,1.21785,96700002.0
2005-04-06 04:06:00,1.21787,1.2179,1.21765,1.21783,86699999.0
2005-04-06 04:07:00,1.21753,1.21793,1.21747,1.21775,106100003.0
2005-04-06 04:08:00,1.21785,1.21786,1.21772,1.21772,102099998.0
2005-04-06 04:09:00,1.21765,1.21797,1.21762,1.21797,101700000.0
2005-04-06 04:10:00,1.21766,1.21799,1.21766,1.21792,139200001.0
2005-04-06 04:11:00,1.21787,1.21802,1.21773,1.21773,30200000.0
2005-04-06 04:12:00,1.21766,1.218,1.21766,1.21793,145099998.0
2005-04-06 04:13:00,1.21812,1.21812,1.21793,1.21793,197799997.0
2005-04-06 04:14:00,1.21763,1.21797,1.21762,1.21788,95400000.0
2005-04-06 04:15:00,1.2176,1.21813,1.2176,1.21796,118300002.0
2005-04-06 04:16:00,1.21781,1.21822,1.21775,1.21822,107200000.0
2005-04-06 04:17:00,1.21793,1.21833,1.21793,1.21824,113200002.0
2005-04-06 04:18:00,1.21816,1.21826,1.21803,1.21818,94999999.0
2005-04-06 04:19:00,1.21803,1.21807,1.2176,1.2176,42300000.0
2005-04-06 04:20:00,1.21785,1.218,1.21749,1.2177,107800000.0
2005-04-06 04:21:00,1.21776,1.21792,1.21752,1.21792,56800000.0
2005-04-06 04:22:00,1.2178,1.21797,1.2177,1.21794,91600000.0
2005-04-06 04:23:00,1.21797,1.21799,1.21746,1.21765,136700000.0
2005-04-06 04:24:00,1.21754,1.2176,1.21732,1.21756,116300001.0
2005-04-06 04:25:00,1.2175,1.21786,1.21748,1.2176,91100001.0
2005-04-06 04:26:00,1.21768,1.21774,1.2173,1.21743,48899999.0
2005-04-06 04:27:00,1.21737,1.21749,1.2172,1.21738,90900000.0
2005-04-06 04:28:00,1.21727,1.21755,1.21723,1.21755,143100000.0
2005-04-06 04:29:00,1.21743,1.21762,1.21735,1.21762,78400000.0
2005-04-06 04:30:00,1.21757,1.21761,1.21732,1.21732,118400000.0
2005-04-06 04:31:00,1.2174,1.21745,1.21713,1.21741,148899999.0
2005-04-06 04:32:00,1.21734,1.21745,1.21713,1.2173,86100001.0
2005-04-06 04:33:00,1.21736,1.21746,1.21736,1.21736,90700000.0
2005-04-06 04:34:00,1.21748,1.21748,1.21711,1.21738,111699999.0
2005-04-06 04:35:00,1.2174,1.2174,1.21706,1.21716,72000000.0
2005-04-06 04:36:00,1.217,1.21738,1.217,1.21723,125900004.0
2005-04-06 04:37:00,1.2171,1.21745,1.21706,1.2174,78300000.0
2005-04-06 04:38:00,1.21737,1.21744,1.21716,1.21722,67299998.0
2005-04-06 04:39:00,1.21735,1.21744,1.21724,1.21724,75900000.0
2005-04-06 04:40:00,1.2173,1.2174,1.21712,1.21712,53699999.0
2005-04-06 04:41:00,1.2172,1.21756,1.2172,1.21751,30400000.0
2005-04-06 04:42:00,1.21723,1.21744,1.21705,1.21739,83200001.0
2005-04-06 04:43:00,1.21741,1.21755,1.21727,1.2174,66600002.0
2005-04-06 04:44:00,1.21712,1.21739,1.21704,1.21733,158300000.0
2005-04-06 04:45:00,1.2174,1.21751,1.21716,1.21735,98499999.0
2005-04-06 04:46:00,1.21723,1.21739,1.21708,1.21739,58100002.0
2005-04-06 04:47:00,1.21752,1.21758,1.21712,1.21712,100000000.0
2005-04-06 04:48:00,1.21732,1.21756,1.21726,1.21754,192000001.0
2005-04-06 04:49:00,1.21767,1.2177,1.2174,1.21748,87300000.0
2005-04-06 04:50:00,1.21764,1.21781,1.21743,1.21764,68499999.0
2005-04-06 04:51:00,1.2177,1.21771,1.21749,1.21752,124199999.0
2005-04-06 04:52:00,1.21767,1.21767,1.21755,1.21759,60100000.0
2005-04-06 04:53:00,1.21752,1.21758,1.21733,1.21753,189900001.0
2005-04-06 04:54:00,1.21765,1.21779,1.21751,1.21779,75199998.0
2005-04-06 04:55:00,1.2179,1.2181,1.21753,1.21753,64200000.0
2005-04-06 04:56:00,1.21743,1.21763,1.21736,1.21745,137400004.0
2005-04-06 04:57:00,1.21755,1.21779,1.21755,1.21775,35800000.0
2005-04-06 04:58:00,1.21755,1.21774,1.21737,1.21751,171800002.0
2005-04-06 04:59:00,1.2173,1.21772,1.21728,1.21772,53200000.0
2005-04-06 05:00:00,1.21751,1.21765,1.21744,1.2176,103000000.0
2005-04-06 05:01:00,1.2178,1.21813,1.21761,1.21799,219599998.0
2005-04-06 05:02:00,1.21805,1.21815,1.21777,1.21812,144299999.0
2005-04-06 05:03:00,1.21783,1.21791,1.21754,1.21783,138399999.0
2005-04-06 05:04:00,1.21773,1.2182,1.2177,1.21815,128900001.0
2005-04-06 05:05:00,1.21793,1.21809,1.21779,1.21798,152100002.0
2005-04-06 05:06:00,1.21798,1.2182,1.21786,1.21792,66000000.0
2005-04-06 05:07:00,1.21789,1.21789,1.21754,1.21785,116199999.0
2005-04-06 05:08:00,1.21768,1.21819,1.21756,1.21815,93600002.0
2005-04-06 05:09:00,1.218,1.21809,1.21783,1.21793,147499998.0
2005-04-06 05:10:00,1.21784,1.21789,1.21769,1.2178,93799999.0
2005-04-06 05:11:00,1.21762,1.21784,1.21754,1.2178,139900002.0
2005-04-06 05:12:00,1.2178,1.21792,1.21771,1.21775,181500003.0
2005-04-06 05:13:00,1.21762,1.21789,1.2176,1.21774,55400000.0
2005-04-06 05:14:00,1.21782,1.21782,1.21757,1.21772,82499998.0
2005-04-06 05:15:00,1.21758,1.2179,1.21758,1.2179,73400000.0
2005-04-06 05:16:00,1.21792,1.21792,1.21758,1.21765,90800000.0
2005-04-06 05:17:00,1.21775,1.21786,1.2176,1.21777,148999998.0
2005-04-06 05:18:00,1.2178,1.21792,1.21738,1.21738,117199999.0
2005-04-06 05:19:00,1.21763,1.21798,1.21763,1.21798,87300001.0
2005-04-06 05:20:00,1.21791,1.218,1.21777,1.21795,198099999.0
2005-04-06 05:21:00,1.21785,1.21797,1.21776,1.21781,112899998.0
2005-04-06 05:22:00,1.21794,1.21794,1.21777,1.21784,137500001.0
2005-04-06 05:23:00,1.21795,1.21795,1.21772,1.21772,91700000.0
2005-04-06 05:24:00,1.21777,1.21801,1.21777,1.21793,113700000.0
2005-04-06 05:25:00,1.21793,1.21797,1.2178,1.21791,87100002.0
2005-04-06 05:26:00,1.21802,1.21824,1.2178,1.21795,77700001.0
2005-04-06 05:27:00,1.21795,1.21808,1.21779,1.21792,169700002.0
2005-04-06 05:28:00,1.21781,1.21818,1.21776,1.21808,38300001.0
2005-04-06 05:29:00,1.21787,1.21809,1.21787,1.21808,88899999.0
2005-04-06 05:30:00,1.21784,1.21814,1.21774,1.2178,51500000.0
2005-04-06 05:31:00,1.21795,1.21812,1.21785,1.21812,65299999.0
2005-04-06 05:32:00,1.21775,1.21813,1.21775,1.21806,76200001.0
2005-04-06 05:33:00,1.21795,1.21807,1.21787,1.21794,107699999.0
2005-04-06 05:34:00,1.21797,1.21812,1.2179,1.21802,195600001.0
2005-04-06 05:35:00,1.21765,1.21808,1.21765,1.21808,83500001.0
2005-04-06 05:36:00,1.21792,1.21811,1.21783,1.21795,102000002.0
2005-04-06 05:37:00,1.21809,1.2181,1.21783,1.21797,156300001.0
2005-04-06 05:38:00,1.21785,1.21814,1.21768,1.2178,178200000.0
2005-04-06 05:39:00,1.21774,1.21817,1.21774,1.21817,180500001.0
2005-04-06 05:40:00,1.21803,1.21816,1.2179,1.21801,66300000.0
2005-04-06 05:41:00,1.21795,1.2182,1.21789,1.21817,79700000.0
2005-04-06 05:42:00,1.21832,1.21834,1.21796,1.21796,96000000.0
2005-04-06 05:43:00,1.21796,1.21823,1.21791,1.21823,122599999.0
2005-04-06 05:44:00,1.2179,1.21824,1.21785,1.21824,109700002.0
2005-04-06 05:45:00,1.21798,1.21835,1.21797,1.21828,72799999.0
2005-04-06 05:46:00,1.2183,1.21834,1.21794,1.21809,123599999.0
2005-04-06 05:47:00,1.21815,1.21828,1.21804,1.21828,54100000.0
2005-04-06 05:48:00,1.21825,1.21825,1.218,1.2182,48100001.0
2005-04-06 05:49:00,1.2183,1.21841,1.21819,1.21837,85100001.0
2005-04-06 05:50:00,1.21785,1.21821,1.21785,1.21818,109500001.0
2005-04-06 05:51:00,1.21814,1.21823,1.21798,1.21802,120600003.0
2005-04-06 05:52:00,1.21807,1.21835,1.21807,1.21809,88600002.0
2005-04-06 05:53:00,1.21811,1.21851,1.21802,1.21851,82800003.0
2005-04-06 05:54:00,1.21837,1.2184,1.21835,1.2184,42499999.0
2005-04-06 05:55:00,1.21792,1.21844,1.21792,1.21836,41699999.0
2005-04-06 05:56:00,1.21832,1.2186,1.21824,1.21858,46900000.0
2005-04-06 05:57:00,1.21839,1.21856,1.21826,1.21839,115100001.0
2005-04-06 05:58:00,1.21842,1.21854,1.21811,1.21823,158999996.0
2005-04-06 05:59:00,1.21844,1.21848,1.21821,1.21835,124399999.0
2005-04-06 06:00:00,1.21828,1.21848,1.2182,1.21848,38199999.0
2005-04-06 06:01:00,1.2184,1.21857,1.21812,1.21857,103900000.0
2005-04-06 06:02:00,1.21842,1.21866,1.21831,1.21845,82500001.0
2005-04-06 06:03:00,1.21845,1.21874,1.21845,1.21874,71000000.0
2005-04-06 06:04:00,1.21847,1.21854,1.21833,1.21843,147499997.0
2005-04-06 06:05:00,1.2188,1.21899,1.2184,1.21874,234999995.0
2005-04-06 06:06:00,1.21861,1.21878,1.21838,1.21877,79800000.0
2005-04-06 06:07:00,1.21863,1.2187,1.21846,1.2187,51500000.0
2005-04-06 06:08:00,1.21833,1.21888,1.21832,1.21888,128999999.0
2005-04-06 06:09:00,1.2188,1.21883,1.21849,1.21883,135299999.0
2005-04-06 06:10:00,1.21883,1.21883,1.21844,1.21856,86400002.0
2005-04-06 06:11:00,1.21865,1.21874,1.21829,1.21832,84700000.0
2005-04-06 06:12:00,1.21843,1.21863,1.21829,1.21847,24200000.0
2005-04-06 06:13:00,1.2185,1.2187,1.21841,1.21853,100500003.0
2005-04-06 06:14:00,1.21841,1.21864,1.21832,1.2185,131800001.0
2005-04-06 06:15:00,1.21833,1.21855,1.21828,1.21855,49900000.0
2005-04-06 06:16:00,1.21863,1.21865,1.21845,1.21848,94000001.0
2005-04-06 06:17:00,1.21833,1.21856,1.21831,1.21856,127300000.0
2005-04-06 06:18:00,1.21832,1.21846,1.21808,1.21829,136200000.0
2005-04-06 06:19:00,1.21835,1.21835,1.21804,1.21808,156600000.0
2005-04-06 06:20:00,1.21797,1.21819,1.21791,1.21791,164300001.0
2005-04-06 06:21:00,1.21825,1.21839,1.2181,1.21814,236599999.0
2005-04-06 06:22:00,1.21817,1.21825,1.21794,1.21794,105600001.0
2005-04-06 06:23:00,1.21802,1.21834,1.21802,1.21834,104199999.0
2005-04-06 06:24:00,1.21847,1.21848,1.21812,1.21834,91399997.0
2005-04-06 06:25:00,1.2181,1.2185,1.2181,1.21826,94400000.0
2005-04-06 06:26:00,1.21845,1.21852,1.2182,1.2182,56800001.0
2005-04-06 06:27:00,1.21813,1.2184,1.21806,1.2184,116700000.0
2005-04-06 06:28:00,1.21816,1.21841,1.21812,1.21825,124200003.0
2005-04-06 06:29:00,1.2182,1.21846,1.21796,1.21819,114600001.0
2005-04-06 06:30:00,1.21815,1.21826,1.2181,1.21821,119100001.0
2005-04-06 06:31:00,1.2182,1.21868,1.21812,1.2183,128900001.0
2005-04-06 06:32:00,1.21832,1.21841,1.21815,1.21829,203699999.0
2005-04-06 06:33:00,1.2182,1.21854,1.2182,1.21845,113499998.0
2005-04-06 06:34:00,1.21826,1.21843,1.21818,1.21843,67299998.0
2005-04-06 06:35:00,1.21822,1.21835,1.21792,1.21792,124300002.0
2005-04-06 06:36:00,1.21827,1.21835,1.21814,1.21823,66000001.0
2005-04-06 06:37:00,1.21832,1.21847,1.21816,1.21847,111400001.0
2005-04-06 06:38:00,1.2185,1.2185,1.21829,1.21835,122900002.0
2005-04-06 06:39:00,1.21864,1.21864,1.21843,1.21857,40800000.0
2005-04-06 06:40:00,1.21861,1.21861,1.21843,1.21845,92100000.0
2005-04-06 06:41:00,1.21818,1.21867,1.21803,1.21866,86100000.0
2005-04-06 06:42:00,1.21845,1.21845,1.2183,1.21844,139300004.0
2005-04-06 06:43:00,1.21798,1.2185,1.21798,1.21845,90500001.0
2005-04-06 06:44:00,1.21823,1.21848,1.21805,1.21843,186500001.0
2005-04-06 06:45:00,1.21843,1.21843,1.2182,1.21827,37400000.0
2005-04-06 06:46:00,1.21818,1.21839,1.21812,1.21812,195300001.0
2005-04-06 06:47:00,1.21843,1.21843,1.21796,1.21803,39400000.0
2005-04-06 06:48:00,1.21793,1.21814,1.21788,1.21812,96000000.0
2005-04-06 06:49:00,1.21783,1.21816,1.21778,1.21801,57300000.0
2005-04-06 06:50:00,1.21817,1.21817,1.21796,1.21799,141199997.0
2005-04-06 06:51:00,1.21781,1.21803,1.21745,1.21803,119200002.0
2005-04-06 06:52:00,1.21816,1.21816,1.21779,1.21804,143700001.0
2005-04-06 06:53:00,1.21825,1.21835,1.21777,1.21802,169700004.0
2005-04-06 06:54:00,1.21817,1.21832,1.21787,1.21826,105200003.0
2005-04-06 06:55:00,1.21835,1.21848,1.21804,1.21841,105700002.0
2005-04-06 06:56:00,1.21822,1.21849,1.21811,1.21848,119499999.0
2005-04-06 06:57:00,1.21826,1.21847,1.21826,1.21838,111200002.0
2005-04-06 06:58:00,1.21851,1.21853,1.21828,1.21843,120900001.0
2005-04-06 06:59:00,1.2184,1.21849,1.2181,1.21817,123499998.0
2005-04-06 07:00:00,1.2181,1.21823,1.21797,1.21817,54100001.0
2005-04-06 07:01:00,1.21823,1.21829,1.21805,1.21827,98000002.0
2005-04-06 07:02:00,1.21827,1.21833,1.2181,1.21832,170800001.0
2005-04-06 07:03:00,1.21838,1.21838,1.21825,1.21835,72299999.0
2005-04-06 07:04:00,1.21812,1.21815,1.21786,1.21795,43200000.0
2005-04-06 07:05:00,1.21808,1.21855,1.21808,1.21825,61599998.0
2005-04-06 07:06:00,1.21832,1.21844,1.21817,1.21829,104899998.0
2005-04-06 07:07:00,1.21827,1.21842,1.2178,1.21785,59200001.0
2005-04-06 07:08:00,1.21832,1.21843,1.21784,1.218,74799999.0
2005-04-06 07:09:00,1.21818,1.21829,1.21804,1.21806,120700003.0
2005-04-06 07:10:00,1.21821,1.21821,1.21803,1.2182,63500000.0
2005-04-06 07:11:00,1.21818,1.21822,1.21789,1.2179,83900001.0
2005-04-06 07:12:00,1.21832,1.21837,1.2178,1.2178,65899998.0
2005-04-06 07:13:00,1.21827,1.21832,1.21801,1.21809,195799999.0
2005-04-06 07:14:00,1.21832,1.21832,1.21792,1.21794,155700000.0
2005-04-06 07:15:00,1.21835,1.21838,1.21783,1.21828,135800003.0
2005-04-06 07:16:00,1.21842,1.21844,1.21829,1.21843,146900002.0
2005-04-06 07:17:00,1.2184,1.21849,1.21801,1.21804,100599999.0
2005-04-06 07:18:00,1.21808,1.21825,1.21795,1.21813,79999999.0
2005-04-06 07:19:00,1.21792,1.21794,1.21779,1.21793,117500002.0
2005-04-06 07:20:00,1.21805,1.21818,1.21784,1.21784,84100002.0
2005-04-06 07:21:00,1.21804,1.21825,1.21792,1.21825,100899999.0
2005-04-06 07:22:00,1.21805,1.21845,1.2179,1.21845,95799999.0
2005-04-06 07:23:00,1.21793,1.21831,1.21792,1.21826,129600000.0
2005-04-06 07:24:00,1.2181,1.21824,1.21801,1.21801,120900000.0
2005-04-06 07:25:00,1.21793,1.21835,1.21792,1.21814,74600001.0
2005-04-06 07:26:00,1.21798,1.2182,1.21796,1.21801,171200002.0
2005-04-06 07:27:00,1.21797,1.218,1.21767,1.21785,118400002.0
2005-04-06 07:28:00,1.21787,1.21802,1.2177,1.2177,154800001.0
2005-04-06 07:29:00,1.2178,1.21782,1.21763,1.21773,133799998.0
2005-04-06 07:30:00,1.21782,1.2179,1.2176,1.2179,87100000.0
2005-04-06 07:31:00,1.21728,1.21771,1.2172,1.21742,86300000.0
2005-04-06 07:32:00,1.2175,1.21774,1.21734,1.2177,171300001.0
2005-04-06 07:33:00,1.21765,1.21765,1.21747,1.21761,57500001.0
2005-04-06 07:34:00,1.21753,1.21773,1.21747,1.21754,76700001.0
2005-04-06 07:35:00,1.21733,1.21781,1.21731,1.21777,130899999.0
2005-04-06 07:36:00,1.21775,1.2178,1.21752,1.2176,85900000.0
2005-04-06 07:37:00,1.21783,1.21791,1.21764,1.21774,159499994.0
2005-04-06 07:38:00,1.21817,1.21817,1.21788,1.21795,132700001.0
2005-04-06 07:39:00,1.21778,1.21809,1.21767,1.21767,76900000.0
2005-04-06 07:40:00,1.21738,1.21819,1.21738,1.21805,70800001.0
2005-04-06 07:41:00,1.21805,1.21822,1.21778,1.21778,61700000.0
2005-04-06 07:42:00,1.21783,1.21832,1.21783,1.21831,87000000.0
2005-04-06 07:43:00,1.21817,1.2183,1.21797,1.21797,105800001.0
2005-04-06 07:44:00,1.21822,1.21833,1.21802,1.21833,132700000.0
2005-04-06 07:45:00,1.21796,1.21842,1.21796,1.21841,88100003.0
2005-04-06 07:46:00,1.21808,1.21839,1.21802,1.21808,40900000.0
2005-04-06 07:47:00,1.21807,1.21824,1.21797,1.21824,244300003.0
2005-04-06 07:48:00,1.21835,1.21844,1.21778,1.21778,99300002.0
2005-04-06 07:49:00,1.21801,1.21822,1.21801,1.21815,111200001.0
2005-04-06 07:50:00,1.21811,1.21823,1.21795,1.21799,180700000.0
2005-04-06 07:51:00,1.21813,1.21836,1.21795,1.21807,110399999.0
2005-04-06 07:52:00,1.21817,1.21819,1.21765,1.21773,115200001.0
2005-04-06 07:53:00,1.21818,1.21837,1.21806,1.21833,65100001.0
2005-04-06 07:54:00,1.21823,1.21855,1.21809,1.2185,130100001.0
2005-04-06 07:55:00,1.21846,1.21846,1.21833,1.21838,80000001.0
2005-04-06 07:56:00,1.21812,1.21853,1.21801,1.21853,120000001.0
2005-04-06 07:57:00,1.2185,1.21869,1.21844,1.21865,79500000.0
2005-04-06 07:58:00,1.21877,1.21878,1.2183,1.21843,157300004.0
2005-04-06 07:59:00,1.21856,1.21856,1.21839,1.21854,139300002.0
2005-04-06 08:00:00,1.21857,1.21876,1.21847,1.2185,70300000.0
2005-04-06 08:01:00,1.2186,1.2186,1.21825,1.21837,140399998.0
2005-04-06 08:02:00,1.2186,1.21868,1.21833,1.21852,172399998.0
2005-04-06 08:03:00,1.21852,1.21872,1.2183,1.21846,79800000.0
2005-04-06 08:04:00,1.21817,1.21838,1.21781,1.21781,85100000.0
2005-04-06 08:05:00,1.21793,1.21813,1.21766,1.21795,91400000.0
2005-04-06 08:06:00,1.21845,1.21845,1.21787,1.21819,114399999.0
2005-04-06 08:07:00,1.21815,1.21822,1.21799,1.21809,117499999.0
2005-04-06 08:08:00,1.21815,1.21828,1.218,1.21811,90899998.0
2005-04-06 08:09:00,1.21837,1.21844,1.21813,1.21813,205099999.0
2005-04-06 08:10:00,1.21808,1.21833,1.21798,1.21831,75100000.0
2005-04-06 08:11:00,1.21808,1.21895,1.21804,1.21887,146899999.0
2005-04-06 08:12:00,1.21872,1.21882,1.21837,1.21852,125900003.0
2005-04-06 08:13:00,1.21853,1.21869,1.21846,1.21846,151300001.0
2005-04-06 08:14:00,1.21853,1.21853,1.21816,1.21816,75300000.0
2005-04-06 08:15:00,1.21863,1.21863,1.21816,1.21831,66699999.0
2005-04-06 08:16:00,1.21843,1.21854,1.21784,1.21792,206100002.0
2005-04-06 08:17:00,1.21783,1.21817,1.21769,1.21769,60599999.0
2005-04-06 08:18:00,1.21788,1.21808,1.2177,1.21808,131700004.0
2005-04-06 08:19:00,1.218,1.21816,1.21785,1.21808,39600000.0
2005-04-06 08:20:00,1.21805,1.2182,1.21795,1.21798,65900002.0
2005-04-06 08:21:00,1.21773,1.21816,1.21773,1.21798,85300000.0
2005-04-06 08:22:00,1.21782,1.2179,1.21755,1.21771,144999999.0
2005-04-06 08:23:00,1.21764,1.21831,1.2176,1.21831,56299999.0
2005-04-06 08:24:00,1.21771,1.21824,1.21768,1.21793,110400001.0
2005-04-06 08:25:00,1.21815,1.21825,1.21788,1.21799,98900001.0
2005-04-06 08:26:00,1.21818,1.21818,1.21776,1.21809,54900000.0
2005-04-06 08:27:00,1.21785,1.21839,1.21785,1.21829,170100002.0
2005-04-06 08:28:00,1.21807,1.21823,1.21787,1.21816,111099999.0
2005-04-06 08:29:00,1.21773,1.21812,1.21758,1.21803,76700001.0
2005-04-06 08:30:00,1.21778,1.21833,1.21778,1.21792,95600002.0
2005-04-06 08:31:00,1.21763,1.21835,1.21758,1.21826,55600000.0
2005-04-06 08:32:00,1.21845,1.21845,1.21794,1.21835,117399999.0
2005-04-06 08:33:00,1.21807,1.21825,1.21799,1.21817,92399998.0
2005-04-06 08:34:00,1.21815,1.21822,1.21767,1.21789,118199998.0
2005-04-06 08:35:00,1.21797,1.21797,1.21783,1.21792,76100001.0
2005-04-06 08:36:00,1.21785,1.21798,1.21762,1.21779,97300001.0
2005-04-06 08:37:00,1.21782,1.21805,1.21776,1.21797,69000001.0
2005-04-06 08:38:00,1.2179,1.21795,1.2177,1.21782,108499999.0
2005-04-06 08:39:00,1.21806,1.21838,1.21799,1.21838,148500001.0
2005-04-06 08:40:00,1.21824,1.21827,1.21809,1.21827,46500000.0
2005-04-06 08:41:00,1.2184,1.21842,1.21824,1.21827,40900000.0
2005-04-06 08:42:00,1.21817,1.21829,1.21788,1.21799,68500002.0
2005-04-06 08:43:00,1.218,1.218,1.21773,1.21778,70500003.0
2005-04-06 08:44:00,1.21788,1.21802,1.21764,1.21774,86100000.0
2005-04-06 08:45:00,1.21767,1.21767,1.21709,1.2173,90299999.0
2005-04-06 08:46:00,1.21737,1.2174,1.21687,1.21699,98900000.0
2005-04-06 08:47:00,1.2173,1.2173,1.2169,1.21705,170099999.0
2005-04-06 08:48:00,1.21702,1.21707,1.21674,1.21684,121700001.0
2005-04-06 08:49:00,1.21707,1.2172,1.21686,1.21711,87199999.0
2005-04-06 08:50:00,1.2171,1.2171,1.21697,1.21702,61300000.0
2005-04-06 08:51:00,1.21688,1.21717,1.21675,1.21715,148500005.0
2005-04-06 08:52:00,1.21742,1.21749,1.2172,1.21724,130789997.0
2005-04-06 08:53:00,1.21737,1.21757,1.21729,1.21729,85999999.0
2005-04-06 08:54:00,1.21733,1.21793,1.2173,1.21793,51100000.0
2005-04-06 08:55:00,1.2177,1.2177,1.21739,1.21763,147099999.0
2005-04-06 08:56:00,1.21758,1.21811,1.21743,1.21791,144599999.0
2005-04-06 08:57:00,1.21801,1.21815,1.21784,1.218,102300000.0
2005-04-06 08:58:00,1.21788,1.21799,1.21764,1.21764,95499998.0
2005-04-06 08:59:00,1.2183,1.2184,1.218,1.21813,127100000.0
2005-04-06 09:00:00,1.21806,1.21821,1.21803,1.21811,67900000.0
2005-04-06 09:01:00,1.21831,1.21831,1.21804,1.21825,74100000.0
2005-04-06 09:02:00,1.21825,1.21839,1.21792,1.21825,139600000.0
2005-04-06 09:03:00,1.21832,1.21843,1.21784,1.21803,111400000.0
2005-04-06 09:04:00,1.2183,1.21834,1.21795,1.21795,131500003.0
2005-04-06 09:05:00,1.21822,1.21828,1.21753,1.21808,112600001.0
2005-04-06 09:06:00,1.21815,1.2183,1.21801,1.21801,107299999.0
2005-04-06 09:07:00,1.21828,1.2185,1.2182,1.21847,93500000.0
2005-04-06 09:08:00,1.21842,1.21855,1.21832,1.21846,171500002.0
2005-04-06 09:09:00,1.21825,1.21836,1.218,1.21826,77799999.0
2005-04-06 09:10:00,1.21835,1.21843,1.21801,1.21801,96699998.0
2005-04-06 09:11:00,1.21842,1.21842,1.21817,1.21833,138499999.0
2005-04-06 09:12:00,1.21837,1.21842,1.2179,1.2179,86000000.0
2005-04-06 09:13:00,1.21808,1.21825,1.21808,1.2182,57600001.0
2005-04-06 09:14:00,1.21813,1.21836,1.21808,1.21812,112500001.0
2005-04-06 09:15:00,1.21818,1.21849,1.21811,1.21843,116300002.0
2005-04-06 09:16:00,1.21847,1.21849,1.21828,1.21832,101200003.0
2005-04-06 09:17:00,1.21831,1.21847,1.21827,1.21827,116400001.0
2005-04-06 09:18:00,1.21822,1.21841,1.21811,1.21813,134799996.0
2005-04-06 09:19:00,1.21822,1.2186,1.21822,1.2185,84500000.0
2005-04-06 09:20:00,1.21805,1.21845,1.21805,1.21829,74800001.0
2005-04-06 09:21:00,1.21835,1.21839,1.21776,1.21829,209100002.0
2005-04-06 09:22:00,1.21826,1.21854,1.21819,1.21819,125199996.0
2005-04-06 09:23:00,1.21831,1.21849,1.21815,1.21837,59399999.0
2005-04-06 09:24:00,1.2183,1.2183,1.218,1.2182,40700000.0
2005-04-06 09:25:00,1.21819,1.21845,1.21819,1.21842,108100001.0
2005-04-06 09:26:00,1.21838,1.21838,1.21816,1.21829,94299998.0
2005-04-06 09:27:00,1.21839,1.21848,1.21824,1.21834,80599998.0
2005-04-06 09:28:00,1.21864,1.21864,1.21838,1.21845,114300003.0
2005-04-06 09:29:00,1.21837,1.21837,1.21798,1.21817,84700000.0
2005-04-06 09:30:00,1.21793,1.21833,1.21793,1.21826,161299999.0
2005-04-06 09:31:00,1.21817,1.21817,1.21746,1.21769,217600002.0
2005-04-06 09:32:00,1.21762,1.21777,1.21744,1.21759,158099999.0
2005-04-06 09:33:00,1.21758,1.21771,1.21749,1.21768,98500000.0
2005-04-06 09:34:00,1.21753,1.21777,1.21729,1.21767,121200002.0
2005-04-06 09:35:00,1.2177,1.21789,1.21753,1.2177,99100000.0
2005-04-06 09:36:00,1.21778,1.21788,1.21755,1.21766,132800000.0
2005-04-06 09:37:00,1.2174,1.21773,1.2174,1.21763,79300000.0
2005-04-06 09:38:00,1.21758,1.21799,1.21738,1.21794,172100001.0
2005-04-06 09:39:00,1.21802,1.21812,1.21778,1.21784,70400001.0
2005-04-06 09:40:00,1.21775,1.21795,1.21762,1.21778,159900002.0
2005-04-06 09:41:00,1.21772,1.2178,1.21759,1.21764,122300000.0
2005-04-06 09:42:00,1.21795,1.21795,1.21751,1.21785,178500003.0
2005-04-06 09:43:00,1.2176,1.21779,1.21754,1.21765,109400002.0
2005-04-06 09:44:00,1.21761,1.21761,1.21728,1.21759,85100000.0
2005-04-06 09:45:00,1.2178,1.2178,1.2175,1.21765,137500001.0
2005-04-06 09:46:00,1.21787,1.21787,1.21752,1.21776,92000001.0
2005-04-06 09:47:00,1.21763,1.21768,1.21705,1.21705,97490001.0
2005-04-06 09:48:00,1.21733,1.21755,1.2172,1.21736,106200001.0
2005-04-06 09:49:00,1.21744,1.21749,1.21738,1.21749,79300000.0
2005-04-06 09:50:00,1.21752,1.21754,1.21721,1.21729,114600003.0
2005-04-06 09:51:00,1.21717,1.21736,1.21709,1.21733,56799999.0
2005-04-06 09:52:00,1.21734,1.21746,1.21723,1.21734,121100001.0
2005-04-06 09:53:00,1.21739,1.2174,1.21729,1.21739,111300001.0
2005-04-06 09:54:00,1.21734,1.21744,1.21715,1.21727,117600002.0
2005-04-06 09:55:00,1.21718,1.21725,1.21705,1.21718,77600002.0
2005-04-06 09:56:00,1.21718,1.21734,1.21705,1.21713,145600005.0
2005-04-06 09:57:00,1.21704,1.21737,1.21701,1.21715,111699999.0
2005-04-06 09:58:00,1.21719,1.21731,1.21716,1.21718,197500001.0
2005-04-06 09:59:00,1.21734,1.21753,1.21721,1.21753,198600003.0
2005-04-06 10:00:00,1.21752,1.21758,1.21723,1.21732,108799996.0
2005-04-06 10:01:00,1.21728,1.21728,1.21698,1.21704,105400000.0
2005-04-06 10:02:00,1.21713,1.21765,1.21713,1.2176,81599999.0
2005-04-06 10:03:00,1.21729,1.2174,1.21717,1.21717,90900002.0
2005-04-06 10:04:00,1.21724,1.21738,1.21717,1.21717,63900000.0
2005-04-06 10:05:00,1.21717,1.21726,1.21707,1.21712,137499998.0
2005-04-06 10:06:00,1.21738,1.21741,1.21707,1.21709,119200001.0
2005-04-06 10:07:00,1.21704,1.21727,1.21675,1.217,213100004.0
2005-04-06 10:08:00,1.2169,1.21707,1.21655,1.2166,34900000.0
2005-04-06 10:09:00,1.21663,1.21703,1.2166,1.21685,128899998.0
2005-04-06 10:10:00,1.21684,1.21689,1.21656,1.21671,114699999.0
2005-04-06 10:11:00,1.2168,1.217,1.21665,1.21682,229700000.0
2005-04-06 10:12:00,1.21666,1.21713,1.21666,1.21713,69200001.0
2005-04-06 10:13:00,1.21702,1.21703,1.21679,1.21698,146400000.0
2005-04-06 10:14:00,1.21722,1.21729,1.21699,1.21715,83200001.0
2005-04-06 10:15:00,1.21722,1.21737,1.21691,1.2171,216799997.0
2005-04-06 10:16:00,1.217,1.2174,1.217,1.21717,215499999.0
2005-04-06 10:17:00,1.2172,1.2172,1.21686,1.21692,103300001.0
2005-04-06 10:18:00,1.21695,1.21714,1.21683,1.21683,178599996.0
2005-04-06 10:19:00,1.21674,1.2171,1.21674,1.2171,45500000.0
2005-04-06 10:20:00,1.21724,1.21728,1.21702,1.21723,131699998.0
2005-04-06 10:21:00,1.21685,1.21743,1.21685,1.21723,114900002.0
2005-04-06 10:22:00,1.21707,1.2172,1.21702,1.21714,106600000.0
2005-04-06 10:23:00,1.21725,1.21767,1.21707,1.21735,131300002.0
2005-04-06 10:24:00,1.21725,1.21765,1.21717,1.21765,141900002.0
2005-04-06 10:25:00,1.2175,1.21786,1.21741,1.21782,152499998.0
2005-04-06 10:26:00,1.21765,1.21778,1.21753,1.21766,71600000.0
2005-04-06 10:27:00,1.21763,1.21795,1.21763,1.21767,131300000.0
2005-04-06 10:28:00,1.21791,1.21791,1.21749,1.21756,117200001.0
2005-04-06 10:29:00,1.21756,1.21783,1.21756,1.21781,189700004.0
2005-04-06 10:30:00,1.21748,1.21773,1.21744,1.21767,145199998.0
2005-04-06 10:31:00,1.21789,1.21789,1.21739,1.2178,86300000.0
2005-04-06 10:32:00,1.21771,1.2178,1.21749,1.21773,156000001.0
2005-04-06 10:33:00,1.21767,1.2178,1.21746,1.21779,43200000.0
2005-04-06 10:34:00,1.2177,1.21785,1.21757,1.21767,129800000.0
2005-04-06 10:35:00,1.21741,1.21789,1.21741,1.21783,67600001.0
2005-04-06 10:36:00,1.21773,1.21773,1.2173,1.21745,167200000.0
2005-04-06 10:37:00,1.21723,1.21746,1.21715,1.21733,105300001.0
2005-04-06 10:38:00,1.21744,1.21749,1.21719,1.21733,62600000.0
2005-04-06 10:39:00,1.21735,1.21765,1.21722,1.21746,201699999.0
2005-04-06 10:40:00,1.2173,1.21759,1.2173,1.21753,101600001.0
2005-04-06 10:41:00,1.21733,1.21755,1.21722,1.21748,52300000.0
2005-04-06 10:42:00,1.21755,1.21763,1.21735,1.2176,66800000.0
2005-04-06 10:43:00,1.21753,1.21765,1.21737,1.21757,48300001.0
2005-04-06 10:44:00,1.21722,1.21781,1.21715,1.21764,102799999.0
2005-04-06 10:45:00,1.21755,1.21755,1.21724,1.21731,65000000.0
2005-04-06 10:46:00,1.21765,1.21765,1.21724,1.21746,86400000.0
2005-04-06 10:47:00,1.21736,1.21768,1.21729,1.21749,74300001.0
2005-04-06 10:48:00,1.21755,1.21769,1.21741,1.2176,174700002.0
2005-04-06 10:49:00,1.21735,1.21772,1.2173,1.21755,170000000.0
2005-04-06 10:50:00,1.2177,1.2177,1.21728,1.21742,119100001.0
2005-04-06 10:51:00,1.21734,1.21748,1.21725,1.21748,147000002.0
2005-04-06 10:52:00,1.21733,1.21746,1.21719,1.21724,109100000.0
2005-04-06 10:53:00,1.21725,1.21736,1.21712,1.21722,106100001.0
2005-04-06 10:54:00,1.21715,1.2175,1.21715,1.21726,154099999.0
2005-04-06 10:55:00,1.2173,1.21748,1.21719,1.21726,117900001.0
2005-04-06 10:56:00,1.21727,1.21732,1.21702,1.21713,93200001.0
2005-04-06 10:57:00,1.217,1.21719,1.21697,1.2171,185799998.0
2005-04-06 10:58:00,1.2172,1.21729,1.21698,1.21703,180200003.0
2005-04-06 10:59:00,1.21705,1.21717,1.2169,1.21717,80400000.0
2005-04-06 11:00:00,1.21711,1.21711,1.21681,1.21681,171799999.0
2005-04-06 11:01:00,1.21685,1.2171,1.21682,1.21688,106400001.0
2005-04-06 11:02:00,1.2167,1.21684,1.21662,1.21679,103099998.0
2005-04-06 11:03:00,1.2166,1.21681,1.21641,1.21654,127400000.0
2005-04-06 11:04:00,1.2166,1.2167,1.21619,1.21625,67799999.0
2005-04-06 11:05:00,1.21646,1.21672,1.21645,1.21659,95300003.0
2005-04-06 11:06:00,1.21638,1.2165,1.21625,1.2165,64800001.0
2005-04-06 11:07:00,1.21636,1.21656,1.21627,1.21629,185500000.0
2005-04-06 11:08:00,1.21623,1.21627,1.21601,1.21627,115000001.0
2005-04-06 11:09:00,1.21579,1.21622,1.21579,1.21613,67600002.0
2005-04-06 11:10:00,1.21622,1.2163,1.21598,1.21605,126900000.0
2005-04-06 11:11:00,1.2161,1.21615,1.21589,1.2161,206800003.0
2005-04-06 11:12:00,1.21603,1.21625,1.2159,1.21615,163800000.0
2005-04-06 11:13:00,1.21606,1.21645,1.2159,1.21641,126600001.0
2005-04-06 11:14:00,1.21614,1.21624,1.21595,1.21595,129300000.0
2005-04-06 11:15:00,1.21605,1.21624,1.21589,1.21595,151300001.0
2005-04-06 11:16:00,1.21618,1.21678,1.21612,1.21674,63300000.0
2005-04-06 11:17:00,1.21663,1.21697,1.21645,1.21651,158699998.0
2005-04-06 11:18:00,1.21662,1.21664,1.21608,1.21608,180300005.0
2005-04-06 11:19:00,1.2169,1.21695,1.21639,1.21668,141500002.0
2005-04-06 11:20:00,1.21656,1.21685,1.21645,1.21666,127700001.0
2005-04-06 11:21:00,1.21678,1.21725,1.2167,1.21725,83600000.0
2005-04-06 11:22:00,1.21708,1.21708,1.21619,1.21622,78400000.0
2005-04-06 11:23:00,1.21605,1.21675,1.21605,1.21669,66599999.0
2005-04-06 11:24:00,1.21661,1.21704,1.21639,1.21662,162200000.0
2005-04-06 11:25:00,1.21675,1.21679,1.21643,1.21654,62500000.0
2005-04-06 11:26:00,1.21623,1.21673,1.21622,1.21673,129900001.0
2005-04-06 11:27:00,1.21658,1.21677,1.21646,1.21651,46700000.0
2005-04-06 11:28:00,1.2164,1.21683,1.21636,1.21676,151600001.0
2005-04-06 11:29:00,1.21656,1.21675,1.21624,1.21624,129700000.0
2005-04-06 11:30:00,1.21639,1.21639,1.2161,1.21614,126599998.0
2005-04-06 11:31:00,1.21635,1.21645,1.2162,1.21636,80299999.0
2005-04-06 11:32:00,1.21638,1.21667,1.21631,1.21639,100500001.0
2005-04-06 11:33:00,1.21637,1.21645,1.2163,1.21634,144900001.0
2005-04-06 11:34:00,1.21618,1.21645,1.21608,1.21616,65900000.0
2005-04-06 11:35:00,1.21632,1.21642,1.21608,1.21616,126700001.0
2005-04-06 11:36:00,1.2164,1.21655,1.21609,1.2163,117499998.0
2005-04-06 11:37:00,1.21663,1.21675,1.21643,1.21654,127400002.0
2005-04-06 11:38:00,1.21645,1.21673,1.2164,1.21673,79700001.0
2005-04-06 11:39:00,1.2167,1.21702,1.21669,1.21688,56900000.0
2005-04-06 11:40:00,1.21675,1.21681,1.21663,1.21681,88099999.0
2005-04-06 11:41:00,1.21665,1.21702,1.21649,1.21702,172300001.0
2005-04-06 11:42:00,1.21695,1.21732,1.2168,1.2168,153500001.0
2005-04-06 11:43:00,1.21732,1.21739,1.21688,1.2171,133600001.0
2005-04-06 11:44:00,1.21693,1.21727,1.2167,1.21727,89199999.0
2005-04-06 11:45:00,1.21736,1.21743,1.21716,1.21716,71000000.0
2005-04-06 11:46:00,1.21732,1.21732,1.21691,1.21704,79999998.0
2005-04-06 11:47:00,1.2172,1.21729,1.21666,1.21709,203999997.0
2005-04-06 11:48:00,1.2175,1.2175,1.2169,1.21696,192500002.0
2005-04-06 11:49:00,1.21717,1.21729,1.21705,1.21707,60200001.0
2005-04-06 11:50:00,1.2175,1.21773,1.21715,1.21773,115700001.0
2005-04-06 11:51:00,1.21755,1.21802,1.21745,1.21785,109699999.0
2005-04-06 11:52:00,1.2179,1.21792,1.21719,1.21768,87700000.0
2005-04-06 11:53:00,1.21777,1.21791,1.21768,1.21772,54300000.0
2005-04-06 11:54:00,1.21793,1.21793,1.21753,1.21768,92600000.0
2005-04-06 11:55:00,1.21771,1.2179,1.21757,1.2179,61100000.0
2005-04-06 11:56:00,1.21782,1.21784,1.21764,1.21784,67800001.0
2005-04-06 11:57:00,1.21781,1.21802,1.21776,1.21783,106999998.0
2005-04-06 11:58:00,1.21758,1.21789,1.21749,1.21771,181000000.0
2005-04-06 11:59:00,1.2177,1.21795,1.21768,1.21784,140300001.0
2005-04-06 12:00:00,1.21788,1.21813,1.21777,1.21797,121100001.0
2005-04-06 12:01:00,1.21802,1.21811,1.21763,1.21777,166799999.0
2005-04-06 12:02:00,1.21761,1.21791,1.21756,1.21779,70300000.0
2005-04-06 12:03:00,1.21766,1.21784,1.21761,1.21766,94900000.0
2005-04-06 12:04:00,1.21758,1.2178,1.21746,1.21776,105100001.0
2005-04-06 12:05:00,1.21755,1.21768,1.21733,1.21752,136899999.0
2005-04-06 12:06:00,1.21766,1.21766,1.21727,1.21727,36200000.0
2005-04-06 12:07:00,1.21765,1.21777,1.21755,1.21763,125100004.0
2005-04-06 12:08:00,1.21774,1.2178,1.21731,1.21756,77699999.0
2005-04-06 12:09:00,1.21752,1.21791,1.21752,1.21764,121700000.0
2005-04-06 12:10:00,1.2176,1.21763,1.21751,1.21761,127600001.0
2005-04-06 12:11:00,1.21762,1.21784,1.2176,1.21775,176700001.0
2005-04-06 12:12:00,1.21755,1.21785,1.2175,1.21775,92900000.0
2005-04-06 12:13:00,1.21768,1.21772,1.21765,1.21766,137100000.0
2005-04-06 12:14:00,1.2178,1.21789,1.2178,1.21781,72299999.0
2005-04-06 12:15:00,1.21781,1.21781,1.21762,1.21778,70500002.0
2005-04-06 12:16:00,1.21765,1.21811,1.21757,1.21775,247599993.0
2005-04-06 12:17:00,1.21763,1.21773,1.21727,1.21773,86900000.0
2005-04-06 12:18:00,1.21775,1.21785,1.2176,1.21764,144700000.0
2005-04-06 12:19:00,1.21753,1.21791,1.21752,1.21788,93200000.0
2005-04-06 12:20:00,1.2177,1.21775,1.21746,1.21747,66400000.0
2005-04-06 12:21:00,1.21738,1.21776,1.21736,1.2176,151400003.0
2005-04-06 12:22:00,1.21781,1.21784,1.21764,1.2178,105600000.0
2005-04-06 12:23:00,1.2177,1.21786,1.21754,1.21771,128800000.0
2005-04-06 12:24:00,1.21749,1.21792,1.21749,1.2179,90400000.0
2005-04-06 12:25:00,1.21794,1.21803,1.21753,1.21786,59300001.0
2005-04-06 12:26:00,1.21798,1.21798,1.2176,1.21784,84500000.0
2005-04-06 12:27:00,1.2178,1.2178,1.21733,1.21765,143200001.0
2005-04-06 12:28:00,1.21761,1.21804,1.21761,1.21774,94500000.0
2005-04-06 12:29:00,1.21797,1.21804,1.21777,1.2178,80700000.0
2005-04-06 12:30:00,1.21812,1.21812,1.21775,1.21788,163400001.0
2005-04-06 12:31:00,1.21783,1.21817,1.21778,1.21815,79399999.0
2005-04-06 12:32:00,1.2181,1.21826,1.21795,1.21799,125700001.0
2005-04-06 12:33:00,1.21807,1.21828,1.21794,1.21822,109200000.0
2005-04-06 12:34:00,1.21837,1.21855,1.2183,1.21834,127200001.0
2005-04-06 12:35:00,1.2182,1.21839,1.21799,1.2183,139700003.0
2005-04-06 12:36:00,1.21802,1.2184,1.21797,1.2183,129300000.0
2005-04-06 12:37:00,1.21837,1.21838,1.21812,1.21832,82899999.0
2005-04-06 12:38:00,1.21832,1.21832,1.21801,1.21818,157200002.0
2005-04-06 12:39:00,1.21838,1.21845,1.21812,1.21842,170800001.0
2005-04-06 12:40:00,1.2184,1.2189,1.21821,1.21877,115599997.0
2005-04-06 12:41:00,1.2188,1.21889,1.21861,1.21872,56000000.0
2005-04-06 12:42:00,1.21852,1.21879,1.21836,1.21869,116099999.0
2005-04-06 12:43:00,1.21862,1.21868,1.21837,1.21846,76800002.0
2005-04-06 12:44:00,1.21849,1.2186,1.21823,1.2184,75100000.0
2005-04-06 12:45:00,1.21833,1.21856,1.2182,1.21852,114500000.0
2005-04-06 12:46:00,1.21847,1.21849,1.21828,1.21844,156999999.0
2005-04-06 12:47:00,1.21845,1.21873,1.21834,1.2187,90099998.0
2005-04-06 12:48:00,1.2188,1.21883,1.21851,1.21858,141299999.0
2005-04-06 12:49:00,1.21831,1.21877,1.21831,1.21866,129400000.0
2005-04-06 12:50:00,1.21867,1.21875,1.21837,1.2186,112800000.0
2005-04-06 12:51:00,1.2182,1.2188,1.21813,1.21879,119399999.0
2005-04-06 12:52:00,1.21873,1.21923,1.21867,1.21906,125500001.0
2005-04-06 12:53:00,1.21878,1.21894,1.2185,1.21894,90500002.0
2005-04-06 12:54:00,1.219,1.21907,1.21882,1.21893,147100000.0
2005-04-06 12:55:00,1.21883,1.21923,1.21881,1.2191,87400000.0
2005-04-06 12:56:00,1.21883,1.21908,1.2187,1.21908,43700000.0
2005-04-06 12:57:00,1.2189,1.21898,1.21878,1.21878,117400003.0
2005-04-06 12:58:00,1.21885,1.21896,1.21872,1.2188,109600001.0
2005-04-06 12:59:00,1.21886,1.21894,1.21871,1.21894,144299999.0
2005-04-06 13:00:00,1.2191,1.21913,1.21843,1.21843,91899999.0
2005-04-06 13:01:00,1.21922,1.21922,1.21884,1.21897,57499999.0
2005-04-06 13:02:00,1.21878,1.21903,1.21868,1.21903,152400003.0
2005-04-06 13:03:00,1.21887,1.21903,1.21875,1.21883,102600001.0
2005-04-06 13:04:00,1.21901,1.21906,1.21862,1.21875,86900001.0
2005-04-06 13:05:00,1.21895,1.21899,1.21875,1.21888,277899998.0
2005-04-06 13:06:00,1.21893,1.21913,1.21893,1.21912,112800000.0
2005-04-06 13:07:00,1.21898,1.21918,1.21879,1.21917,88000000.0
2005-04-06 13:08:00,1.2194,1.21943,1.2189,1.21917,57700002.0
2005-04-06 13:09:00,1.21917,1.21936,1.21912,1.21925,98000000.0
2005-04-06 13:10:00,1.2193,1.21935,1.21921,1.21931,76799999.0
2005-04-06 13:11:00,1.21937,1.21937,1.21876,1.21918,245400001.0
2005-04-06 13:12:00,1.21932,1.21938,1.21877,1.21883,149000004.0
2005-04-06 13:13:00,1.21908,1.21917,1.21892,1.21895,183100000.0
2005-04-06 13:14:00,1.21913,1.21926,1.21896,1.21921,111299998.0
2005-04-06 13:15:00,1.21917,1.2193,1.21896,1.21907,146900003.0
2005-04-06 13:16:00,1.21914,1.21926,1.2189,1.2191,159000000.0
2005-04-06 13:17:00,1.2191,1.21912,1.2184,1.21846,155300003.0
2005-04-06 13:18:00,1.21892,1.21904,1.21859,1.21859,135100001.0
2005-04-06 13:19:00,1.21905,1.21914,1.21864,1.21864,66300001.0
2005-04-06 13:20:00,1.2187,1.21913,1.2187,1.219,67300002.0
2005-04-06 13:21:00,1.21883,1.21894,1.21878,1.21883,98799999.0
2005-04-06 13:22:00,1.21842,1.21887,1.21842,1.21879,65900000.0
2005-04-06 13:23:00,1.21877,1.21889,1.21857,1.21875,171499999.0
2005-04-06 13:24:00,1.2187,1.21902,1.2186,1.21902,33900000.0
2005-04-06 13:25:00,1.21878,1.21884,1.21852,1.21884,86700002.0
2005-04-06 13:26:00,1.2189,1.2189,1.21854,1.21854,98300002.0
2005-04-06 13:27:00,1.2186,1.21886,1.21856,1.21873,118200003.0
2005-04-06 13:28:00,1.21886,1.21893,1.21869,1.21892,71800000.0
2005-04-06 13:29:00,1.21902,1.2191,1.21846,1.21873,86900002.0
2005-04-06 13:30:00,1.219,1.219,1.21863,1.2188,139600001.0
2005-04-06 13:31:00,1.21902,1.21919,1.21867,1.21869,122900001.0
2005-04-06 13:32:00,1.21868,1.21919,1.21868,1.21913,77100001.0
2005-04-06 13:33:00,1.21925,1.21925,1.21905,1.21917,112400001.0
2005-04-06 13:34:00,1.21918,1.21923,1.21906,1.21907,154600002.0
2005-04-06 13:35:00,1.21895,1.21961,1.21879,1.21891,130900000.0
2005-04-06 13:36:00,1.21955,1.21967,1.21948,1.21964,89399999.0
2005-04-06 13:37:00,1.21946,1.21983,1.21944,1.21952,98499998.0
2005-04-06 13:38:00,1.21947,1.21971,1.21946,1.21951,119900002.0
2005-04-06 13:39:00,1.21935,1.21968,1.21935,1.21942,115900000.0
2005-04-06 13:40:00,1.21976,1.21976,1.21942,1.21947,134200000.0
2005-04-06 13:41:00,1.2198,1.21991,1.21948,1.21967,102800000.0
2005-04-06 13:42:00,1.21962,1.21967,1.21929,1.21939,78600001.0
2005-04-06 13:43:00,1.2196,1.21967,1.21911,1.21929,112499999.0
2005-04-06 13:44:00,1.21939,1.2198,1.21927,1.21964,114600000.0
2005-04-06 13:45:00,1.21935,1.21973,1.21935,1.21973,39400000.0
2005-04-06 13:46:00,1.21972,1.2201,1.21971,1.22001,132800002.0
2005-04-06 13:47:00,1.21975,1.22041,1.21972,1.2203,86100000.0
2005-04-06 13:48:00,1.22018,1.22073,1.22017,1.22065,157899999.0
2005-04-06 13:49:00,1.22083,1.22097,1.22042,1.22089,113500000.0
2005-04-06 13:50:00,1.22097,1.22098,1.2204,1.2205,67099999.0
2005-04-06 13:51:00,1.22075,1.22075,1.22035,1.22047,148500003.0
2005-04-06 13:52:00,1.2206,1.22081,1.22055,1.22074,119800000.0
2005-04-06 13:53:00,1.22072,1.22127,1.22067,1.22127,148400003.0
2005-04-06 13:54:00,1.22122,1.22127,1.22075,1.22083,118000000.0
2005-04-06 13:55:00,1.22085,1.22094,1.22066,1.2208,119199998.0
2005-04-06 13:56:00,1.22073,1.22081,1.22067,1.22077,74800001.0
2005-04-06 13:57:00,1.22073,1.22092,1.22063,1.22079,123400003.0
2005-04-06 13:58:00,1.22068,1.22076,1.22047,1.22063,101000001.0
2005-04-06 13:59:00,1.22075,1.22075,1.22047,1.22052,63400000.0
2005-04-06 14:00:00,1.22071,1.2208,1.22059,1.22065,132900002.0
2005-04-06 14:01:00,1.22065,1.22075,1.22048,1.22057,142600001.0
2005-04-06 14:02:00,1.22038,1.22103,1.22032,1.22089,97800000.0
2005-04-06 14:03:00,1.22053,1.22082,1.22051,1.22065,141700001.0
2005-04-06 14:04:00,1.22054,1.22054,1.2198,1.2198,142099999.0
2005-04-06 14:05:00,1.21973,1.22016,1.21972,1.2199,143800002.0
2005-04-06 14:06:00,1.22007,1.22024,1.21999,1.22022,121499998.0
2005-04-06 14:07:00,1.22018,1.2204,1.22009,1.22033,214200000.0
2005-04-06 14:08:00,1.22039,1.22056,1.22023,1.22041,107300002.0
2005-04-06 14:09:00,1.22034,1.2205,1.22021,1.22036,109799999.0
2005-04-06 14:10:00,1.22062,1.22076,1.22036,1.22076,114600001.0
2005-04-06 14:11:00,1.22068,1.22087,1.22047,1.22075,121399999.0
2005-04-06 14:12:00,1.22078,1.22096,1.2207,1.22086,101100001.0
2005-04-06 14:13:00,1.2206,1.22121,1.2206,1.22102,93099997.0
2005-04-06 14:14:00,1.22079,1.22112,1.22079,1.22103,118599999.0
2005-04-06 14:15:00,1.22107,1.22124,1.22089,1.22111,117000002.0
2005-04-06 14:16:00,1.2211,1.22127,1.2209,1.22098,148799999.0
2005-04-06 14:17:00,1.22103,1.22136,1.22101,1.22123,181200002.0
2005-04-06 14:18:00,1.22111,1.22126,1.22101,1.22121,143700000.0
2005-04-06 14:19:00,1.221,1.22124,1.22055,1.22124,97400000.0
2005-04-06 14:20:00,1.22122,1.22134,1.2208,1.22089,178599997.0
2005-04-06 14:21:00,1.2209,1.22117,1.22085,1.22116,128299998.0
2005-04-06 14:22:00,1.22113,1.22132,1.22094,1.22126,124599997.0
2005-04-06 14:23:00,1.22128,1.22147,1.22116,1.22136,62500000.0
2005-04-06 14:24:00,1.2215,1.22183,1.22129,1.22181,171699998.0
2005-04-06 14:25:00,1.22179,1.22179,1.22105,1.22131,116399999.0
2005-04-06 14:26:00,1.22127,1.22152,1.22127,1.22143,116999999.0
2005-04-06 14:27:00,1.2213,1.22158,1.22121,1.22148,44999999.0
2005-04-06 14:28:00,1.22152,1.22163,1.22138,1.22162,52700000.0
2005-04-06 14:29:00,1.22152,1.22166,1.22139,1.22153,141800001.0
2005-04-06 14:30:00,1.22154,1.22168,1.22102,1.22147,115100001.0
2005-04-06 14:31:00,1.22162,1.22169,1.22097,1.22099,208700004.0
2005-04-06 14:32:00,1.22115,1.22134,1.22104,1.22104,35300000.0
2005-04-06 14:33:00,1.22131,1.2214,1.22114,1.22125,183600001.0
2005-04-06 14:34:00,1.22132,1.22145,1.22101,1.22101,89499999.0
2005-04-06 14:35:00,1.22108,1.22118,1.22087,1.22088,89200002.0
2005-04-06 14:36:00,1.22107,1.22113,1.22087,1.221,166900002.0
2005-04-06 14:37:00,1.22137,1.22149,1.22103,1.22124,132499999.0
2005-04-06 14:38:00,1.2213,1.2215,1.22117,1.2212,128099998.0
2005-04-06 14:39:00,1.22127,1.22155,1.22115,1.22148,76800000.0
2005-04-06 14:40:00,1.22145,1.22148,1.2211,1.2211,90900000.0
2005-04-06 14:41:00,1.22133,1.22146,1.22103,1.22103,84800000.0
2005-04-06 14:42:00,1.221,1.22133,1.22096,1.22125,50800000.0
2005-04-06 14:43:00,1.22124,1.22131,1.22107,1.22119,110500000.0
2005-04-06 14:44:00,1.22115,1.22121,1.22098,1.22113,117200002.0
2005-04-06 14:45:00,1.22101,1.22142,1.22099,1.2212,170100000.0
2005-04-06 14:46:00,1.22115,1.22136,1.22098,1.22113,110700002.0
2005-04-06 14:47:00,1.22127,1.22146,1.22112,1.22141,181500000.0
2005-04-06 14:48:00,1.22138,1.22138,1.22112,1.22129,91800002.0
2005-04-06 14:49:00,1.22137,1.22164,1.22123,1.22132,74100000.0
2005-04-06 14:50:00,1.2214,1.22141,1.22127,1.2214,99300001.0
2005-04-06 14:51:00,1.22132,1.22156,1.22123,1.22129,177600001.0
2005-04-06 14:52:00,1.22125,1.22134,1.22102,1.22118,99500000.0
2005-04-06 14:53:00,1.22097,1.22129,1.22097,1.22121,114900001.0
2005-04-06 14:54:00,1.2213,1.22137,1.22108,1.22117,72699999.0
2005-04-06 14:55:00,1.22157,1.22175,1.22128,1.22175,96199999.0
2005-04-06 14:56:00,1.2217,1.22184,1.22167,1.22178,60300000.0
2005-04-06 14:57:00,1.2216,1.22174,1.22149,1.22158,154400000.0
2005-04-06 14:58:00,1.22163,1.22169,1.22141,1.22148,90200001.0
2005-04-06 14:59:00,1.22137,1.22139,1.22098,1.22104,72099999.0
2005-04-06 15:00:00,1.22102,1.22124,1.2209,1.2211,148700000.0
2005-04-06 15:01:00,1.22091,1.22138,1.22069,1.22074,100599999.0
2005-04-06 15:02:00,1.22077,1.22077,1.22037,1.22047,83400002.0
2005-04-06 15:03:00,1.22014,1.2205,1.22003,1.22028,45600001.0
2005-04-06 15:04:00,1.22011,1.22033,1.22007,1.22028,104399996.0
2005-04-06 15:05:00,1.22028,1.22068,1.22026,1.22068,132299998.0
2005-04-06 15:06:00,1.22053,1.2208,1.22042,1.22077,92900001.0
2005-04-06 15:07:00,1.2204,1.22058,1.22038,1.22044,112400000.0
2005-04-06 15:08:00,1.2202,1.22062,1.22015,1.22032,62200001.0
2005-04-06 15:09:00,1.22037,1.22055,1.22005,1.22039,83100000.0
2005-04-06 15:10:00,1.2205,1.22052,1.21975,1.22019,115899998.0
2005-04-06 15:11:00,1.22018,1.22035,1.21995,1.22035,125100000.0
2005-04-06 15:12:00,1.22037,1.22043,1.22012,1.22037,169500002.0
2005-04-06 15:13:00,1.22022,1.22027,1.21959,1.21996,175300000.0
2005-04-06 15:14:00,1.21983,1.22019,1.21972,1.21995,144499997.0
2005-04-06 15:15:00,1.22018,1.22018,1.2198,1.2198,141400000.0
2005-04-06 15:16:00,1.21971,1.21997,1.21964,1.21996,77499998.0
2005-04-06 15:17:00,1.21988,1.22019,1.2198,1.22013,162399999.0
2005-04-06 15:18:00,1.21998,1.22022,1.21971,1.22022,69799999.0
2005-04-06 15:19:00,1.22,1.2201,1.21986,1.21986,53100000.0
2005-04-06 15:20:00,1.21994,1.21999,1.21974,1.21992,149499998.0
2005-04-06 15:21:00,1.21967,1.22018,1.21964,1.22008,91200000.0
2005-04-06 15:22:00,1.21993,1.22026,1.21993,1.22005,131900004.0
2005-04-06 15:23:00,1.21985,1.2203,1.21985,1.2203,57000001.0
2005-04-06 15:24:00,1.22042,1.22042,1.21991,1.21996,118600000.0
2005-04-06 15:25:00,1.22028,1.22073,1.22028,1.22064,40300000.0
2005-04-06 15:26:00,1.2207,1.2207,1.22016,1.22056,105800002.0
2005-04-06 15:27:00,1.22074,1.22074,1.22019,1.22058,138700000.0
2005-04-06 15:28:00,1.22092,1.22098,1.22046,1.22071,71800001.0
2005-04-06 15:29:00,1.22085,1.22095,1.22042,1.22076,37500000.0
2005-04-06 15:30:00,1.2209,1.22117,1.2209,1.22117,89700001.0
2005-04-06 15:31:00,1.22095,1.22111,1.22074,1.22111,138299998.0
2005-04-06 15:32:00,1.2211,1.2211,1.22047,1.22056,85300000.0
2005-04-06 15:33:00,1.22034,1.22086,1.22017,1.22086,46000000.0
2005-04-06 15:34:00,1.22098,1.22098,1.22049,1.22054,126200000.0
2005-04-06 15:35:00,1.22058,1.22066,1.21992,1.21992,106100000.0
2005-04-06 15:36:00,1.22038,1.2206,1.22022,1.22031,104300000.0
2005-04-06 15:37:00,1.22008,1.22028,1.21975,1.22028,110600001.0
2005-04-06 15:38:00,1.22037,1.22054,1.22012,1.22032,91900000.0
2005-04-06 15:39:00,1.22021,1.22045,1.22016,1.22031,102900000.0
2005-04-06 15:40:00,1.2202,1.22056,1.22016,1.2204,79900001.0
2005-04-06 15:41:00,1.22014,1.22036,1.22011,1.22029,78200001.0
2005-04-06 15:42:00,1.22012,1.22038,1.22,1.22014,123300000.0
2005-04-06 15:43:00,1.22035,1.22043,1.22015,1.22026,73000000.0
2005-04-06 15:44:00,1.22015,1.22054,1.22015,1.22048,176800001.0
2005-04-06 15:45:00,1.22062,1.22078,1.22045,1.22075,76100001.0
2005-04-06 15:46:00,1.2206,1.22074,1.22026,1.22034,158699999.0
2005-04-06 15:47:00,1.22039,1.22044,1.22002,1.22002,198199997.0
2005-04-06 15:48:00,1.21983,1.22024,1.21965,1.22012,111800001.0
2005-04-06 15:49:00,1.2202,1.2202,1.21992,1.22013,123000000.0
2005-04-06 15:50:00,1.22041,1.22062,1.22009,1.22039,182399998.0
2005-04-06 15:51:00,1.22032,1.22041,1.22006,1.22025,106600000.0
2005-04-06 15:52:00,1.22029,1.22038,1.22012,1.22016,80199999.0
2005-04-06 15:53:00,1.22036,1.22043,1.22016,1.22035,121800000.0
2005-04-06 15:54:00,1.22025,1.2205,1.22018,1.22044,147699999.0
2005-04-06 15:55:00,1.22047,1.22049,1.22021,1.22031,139500003.0
2005-04-06 15:56:00,1.22045,1.22063,1.22025,1.22045,120900000.0
2005-04-06 15:57:00,1.22062,1.22086,1.22049,1.22068,96199999.0
2005-04-06 15:58:00,1.22061,1.22085,1.22043,1.22076,93300000.0
2005-04-06 15:59:00,1.22096,1.2212,1.22084,1.2212,109800001.0
2005-04-06 16:00:00,1.22137,1.22152,1.22103,1.2211,89900000.0
2005-04-06 16:01:00,1.22105,1.22117,1.22078,1.22102,56300001.0
2005-04-06 16:02:00,1.22112,1.22117,1.22088,1.22105,67499999.0
2005-04-06 16:03:00,1.22121,1.22139,1.22115,1.22115,152899998.0
2005-04-06 16:04:00,1.22118,1.22129,1.22111,1.2212,51400000.0
2005-04-06 16:05:00,1.22105,1.2214,1.22095,1.22122,71800002.0
2005-04-06 16:06:00,1.22152,1.22172,1.22136,1.22155,129800000.0
2005-04-06 16:07:00,1.22175,1.22222,1.22168,1.22202,156700000.0
2005-04-06 16:08:00,1.22193,1.22246,1.22193,1.22239,118300001.0
2005-04-06 16:09:00,1.22253,1.2228,1.22216,1.2228,203400001.0
2005-04-06 16:10:00,1.22314,1.22319,1.22285,1.22286,104799999.0
2005-04-06 16:11:00,1.22297,1.22315,1.22281,1.22302,83400000.0
2005-04-06 16:12:00,1.22323,1.22382,1.22311,1.22376,149500000.0
2005-04-06 16:13:00,1.2238,1.22415,1.2237,1.22415,181499998.0
2005-04-06 16:14:00,1.22396,1.2242,1.22358,1.22358,111700000.0
2005-04-06 16:15:00,1.22395,1.22408,1.22384,1.22393,91900000.0
2005-04-06 16:16:00,1.2239,1.22422,1.22389,1.22413,145899999.0
2005-04-06 16:17:00,1.22402,1.22409,1.22357,1.22406,113099997.0
2005-04-06 16:18:00,1.22422,1.22423,1.22391,1.22415,118399999.0
2005-04-06 16:19:00,1.22398,1.22408,1.22386,1.22386,48900000.0
2005-04-06 16:20:00,1.22394,1.22403,1.22391,1.22398,39300001.0
2005-04-06 16:21:00,1.22405,1.22405,1.22366,1.2238,77100000.0
2005-04-06 16:22:00,1.22371,1.22385,1.22354,1.22382,163100000.0
2005-04-06 16:23:00,1.22353,1.22364,1.22312,1.22312,138100000.0
2005-04-06 16:24:00,1.22303,1.22348,1.22299,1.22331,169800000.0
2005-04-06 16:25:00,1.22315,1.22337,1.22315,1.22324,105700000.0
2005-04-06 16:26:00,1.22309,1.22326,1.22299,1.22306,78500000.0
2005-04-06 16:27:00,1.22295,1.22308,1.2228,1.22291,140899999.0
2005-04-06 16:28:00,1.22325,1.22334,1.2227,1.22308,114599998.0
2005-04-06 16:29:00,1.22343,1.22357,1.22317,1.22349,105699999.0
2005-04-06 16:30:00,1.22364,1.22369,1.22337,1.22355,99000000.0
2005-04-06 16:31:00,1.22369,1.22385,1.22366,1.22384,81900000.0
2005-04-06 16:32:00,1.22382,1.22392,1.22351,1.22362,144999999.0
2005-04-06 16:33:00,1.22349,1.22366,1.22338,1.22365,104100002.0
2005-04-06 16:34:00,1.22347,1.22376,1.22336,1.2234,89700001.0
2005-04-06 16:35:00,1.22354,1.22363,1.22343,1.2236,60400001.0
2005-04-06 16:36:00,1.22371,1.22413,1.22356,1.22402,134299999.0
2005-04-06 16:37:00,1.224,1.22404,1.22364,1.22397,70300001.0
2005-04-06 16:38:00,1.22395,1.22414,1.22384,1.22401,115000003.0
2005-04-06 16:39:00,1.22409,1.22417,1.22386,1.22396,94400000.0
2005-04-06 16:40:00,1.22406,1.22419,1.2238,1.22419,124699998.0
2005-04-06 16:41:00,1.22388,1.22415,1.22377,1.22398,187800002.0
2005-04-06 16:42:00,1.22402,1.22416,1.22397,1.22416,87000001.0
2005-04-06 16:43:00,1.224,1.224,1.22362,1.22396,91800000.0
2005-04-06 16:44:00,1.22402,1.22409,1.22378,1.22393,197599998.0
2005-04-06 16:45:00,1.22412,1.22419,1.22391,1.22408,89499999.0
2005-04-06 16:46:00,1.22411,1.22435,1.22406,1.2243,199200001.0
2005-04-06 16:47:00,1.22436,1.22436,1.22421,1.22431,67599999.0
2005-04-06 16:48:00,1.22435,1.22443,1.22404,1.22417,168300000.0
2005-04-06 16:49:00,1.22425,1.22444,1.22402,1.22444,131500001.0
2005-04-06 16:50:00,1.22441,1.22461,1.22439,1.22453,214800000.0
2005-04-06 16:51:00,1.22443,1.22452,1.22432,1.2244,103499999.0
2005-04-06 16:52:00,1.22425,1.22439,1.2241,1.22431,124199999.0
2005-04-06 16:53:00,1.22442,1.22451,1.22416,1.2243,166400001.0
2005-04-06 16:54:00,1.2245,1.2245,1.22409,1.22429,155899997.0
2005-04-06 16:55:00,1.2242,1.22434,1.22397,1.22397,156999998.0
2005-04-06 16:56:00,1.22388,1.22405,1.22376,1.22381,103900000.0
2005-04-06 16:57:00,1.22368,1.22399,1.22352,1.22357,156599999.0
2005-04-06 16:58:00,1.22363,1.22399,1.2236,1.2238,94199999.0
2005-04-06 16:59:00,1.22392,1.22397,1.22358,1.22365,94099999.0
2005-04-06 17:00:00,1.2238,1.2238,1.22336,1.2235,132600001.0
2005-04-06 17:01:00,1.22359,1.22364,1.22334,1.22334,114900002.0
2005-04-06 17:02:00,1.22329,1.22354,1.22314,1.22329,235900000.0
2005-04-06 17:03:00,1.22323,1.22354,1.22323,1.22335,94400000.0
2005-04-06 17:04:00,1.22323,1.22339,1.2232,1.22332,91900002.0
2005-04-06 17:05:00,1.22327,1.22335,1.22292,1.22312,106499999.0
2005-04-06 17:06:00,1.22317,1.2233,1.2231,1.22311,116900000.0
2005-04-06 17:07:00,1.22337,1.22362,1.22333,1.22362,104099998.0
2005-04-06 17:08:00,1.22376,1.22396,1.22352,1.22379,155900000.0
2005-04-06 17:09:00,1.22387,1.22401,1.22362,1.22401,105100001.0
2005-04-06 17:10:00,1.22387,1.22394,1.22345,1.22379,104400000.0
2005-04-06 17:11:00,1.22415,1.22431,1.22397,1.22411,165799997.0
2005-04-06 17:12:00,1.22416,1.22428,1.22393,1.22426,158700001.0
2005-04-06 17:13:00,1.22403,1.22425,1.22385,1.22406,64399999.0
2005-04-06 17:14:00,1.22393,1.22412,1.22375,1.22401,115800000.0
2005-04-06 17:15:00,1.22402,1.2241,1.22374,1.22374,169999999.0
2005-04-06 17:16:00,1.22378,1.22397,1.2237,1.22378,107600001.0
2005-04-06 17:17:00,1.22352,1.22377,1.22347,1.22354,114299997.0
2005-04-06 17:18:00,1.2233,1.22352,1.2232,1.22328,103400000.0
2005-04-06 17:19:00,1.22353,1.22377,1.22328,1.22357,120499999.0
2005-04-06 17:20:00,1.22345,1.2237,1.22342,1.22357,110800000.0
2005-04-06 17:21:00,1.2235,1.22363,1.22338,1.22348,157600002.0
2005-04-06 17:22:00,1.2235,1.2237,1.22336,1.22364,160999998.0
2005-04-06 17:23:00,1.22363,1.22375,1.22349,1.22367,95100002.0
2005-04-06 17:24:00,1.22351,1.22384,1.22343,1.22377,115700001.0
2005-04-06 17:25:00,1.2237,1.2237,1.22349,1.22363,169299997.0
2005-04-06 17:26:00,1.22347,1.22349,1.22334,1.22334,46300000.0
2005-04-06 17:27:00,1.2236,1.2236,1.22339,1.22349,45399999.0
2005-04-06 17:28:00,1.22361,1.22378,1.22347,1.2235,107399998.0
2005-04-06 17:29:00,1.2236,1.22381,1.22353,1.22375,104700000.0
2005-04-06 17:30:00,1.22365,1.22374,1.22354,1.22364,145599999.0
2005-04-06 17:31:00,1.22365,1.22394,1.22355,1.2237,107100001.0
2005-04-06 17:32:00,1.22354,1.22354,1.22331,1.22331,117300000.0
2005-04-06 17:33:00,1.22325,1.22327,1.22293,1.22293,62000000.0
2005-04-06 17:34:00,1.22315,1.22331,1.22302,1.22328,90700000.0
2005-04-06 17:35:00,1.22313,1.2233,1.22308,1.22312,39200000.0
2005-04-06 17:36:00,1.2234,1.22355,1.22311,1.22319,148000001.0
2005-04-06 17:37:00,1.22325,1.22346,1.22317,1.22317,133499999.0
2005-04-06 17:38:00,1.22324,1.22337,1.22295,1.22302,158799996.0
2005-04-06 17:39:00,1.2231,1.22342,1.2231,1.22337,88799999.0
2005-04-06 17:40:00,1.2234,1.22365,1.2232,1.22365,42700000.0
2005-04-06 17:41:00,1.22349,1.22351,1.22322,1.22341,100600000.0
2005-04-06 17:42:00,1.22344,1.22353,1.22325,1.22336,80300001.0
2005-04-06 17:43:00,1.22327,1.22327,1.22277,1.22277,54499999.0
2005-04-06 17:44:00,1.22259,1.22276,1.2223,1.22237,128900002.0
2005-04-06 17:45:00,1.2224,1.22243,1.2218,1.22185,175800000.0
2005-04-06 17:46:00,1.22183,1.22183,1.22109,1.2213,93000001.0
2005-04-06 17:47:00,1.22177,1.22206,1.22151,1.22164,105499999.0
2005-04-06 17:48:00,1.222,1.22226,1.22191,1.22206,139800001.0
2005-04-06 17:49:00,1.22209,1.22217,1.2219,1.22206,184600000.0
2005-04-06 17:50:00,1.2219,1.22209,1.22173,1.22196,89800000.0
2005-04-06 17:51:00,1.22165,1.22179,1.22147,1.22153,81800002.0
2005-04-06 17:52:00,1.22154,1.22154,1.22117,1.2212,95200000.0
2005-04-06 17:53:00,1.22132,1.22137,1.22084,1.22102,110100001.0
2005-04-06 17:54:00,1.22132,1.22163,1.2212,1.22163,151199998.0
2005-04-06 17:55:00,1.22177,1.22179,1.22131,1.2215,82600000.0
2005-04-06 17:56:00,1.22144,1.22149,1.22118,1.22124,70000001.0
2005-04-06 17:57:00,1.2213,1.22136,1.2211,1.22122,106899999.0
2005-04-06 17:58:00,1.2212,1.22128,1.22114,1.22125,80699999.0
2005-04-06 17:59:00,1.22132,1.22137,1.22118,1.22129,47700000.0
2005-04-06 18:00:00,1.2211,1.22136,1.22106,1.22118,181700001.0
2005-04-06 18:01:00,1.22123,1.22129,1.22099,1.22107,593600006.0
2005-04-06 18:02:00,1.22136,1.22153,1.22112,1.22122,842300013.0
2005-04-06 18:03:00,1.22141,1.22175,1.22132,1.22165,887399998.0
2005-04-06 18:04:00,1.22163,1.22182,1.2213,1.22135,868299995.0
2005-04-06 18:05:00,1.22137,1.22201,1.22133,1.22194,899500006.0
2005-04-06 18:06:00,1.222,1.22248,1.22161,1.22238,566600002.0
2005-04-06 18:07:00,1.22241,1.22256,1.22178,1.22197,935600001.0
2005-04-06 18:08:00,1.2221,1.2222,1.22179,1.22193,1091400001.0
2005-04-06 18:09:00,1.22198,1.22204,1.22165,1.22176,429200003.0
2005-04-06 18:10:00,1.22176,1.22197,1.22174,1.22174,628400002.0
2005-04-06 18:11:00,1.22182,1.22197,1.22145,1.22186,881700002.0
2005-04-06 18:12:00,1.22212,1.22213,1.22159,1.22159,35200000.0
2005-04-06 18:13:00,1.22165,1.22188,1.22136,1.22161,465900002.0
2005-04-06 18:14:00,1.22167,1.22178,1.2213,1.22147,422900001.0
2005-04-06 18:15:00,1.22148,1.22162,1.22118,1.22129,640000004.0
2005-04-06 18:16:00,1.22121,1.22134,1.22093,1.22119,519099994.0
2005-04-06 18:17:00,1.2211,1.22112,1.22089,1.22106,853600003.0
2005-04-06 18:18:00,1.22098,1.22106,1.22053,1.22063,498800003.0
2005-04-06 18:19:00,1.22071,1.22076,1.21989,1.22011,170499998.0
2005-04-06 18:20:00,1.2202,1.22035,1.21991,1.22001,609700003.0
2005-04-06 18:21:00,1.22013,1.22032,1.21994,1.2202,167500000.0
2005-04-06 18:22:00,1.22025,1.22044,1.22005,1.22028,259000005.0
2005-04-06 18:23:00,1.22007,1.22033,1.21983,1.22017,320799998.0
2005-04-06 18:24:00,1.22043,1.22075,1.22003,1.22051,646000000.0
2005-04-06 18:25:00,1.22069,1.22082,1.22059,1.22075,591700003.0
2005-04-06 18:26:00,1.22097,1.22101,1.22055,1.22075,745900003.0
2005-04-06 18:27:00,1.22093,1.22107,1.22018,1.22018,519299998.0
2005-04-06 18:28:00,1.22083,1.22103,1.22069,1.22089,448099998.0
2005-04-06 18:29:00,1.22095,1.22106,1.22085,1.22097,252500002.0
2005-04-06 18:30:00,1.22094,1.22099,1.2206,1.2209,733000001.0
2005-04-06 18:31:00,1.221,1.22108,1.22059,1.22083,558800001.0
2005-04-06 18:32:00,1.22075,1.22103,1.22062,1.22075,373200003.0
2005-04-06 18:33:00,1.22072,1.22089,1.22048,1.22086,469000002.0
2005-04-06 18:34:00,1.22078,1.22088,1.22056,1.22071,291900000.0
2005-04-06 18:35:00,1.2208,1.22092,1.22039,1.22081,455300000.0
2005-04-06 18:36:00,1.2208,1.22095,1.22053,1.22053,286099997.0
2005-04-06 18:37:00,1.22076,1.22088,1.22059,1.22064,117199999.0
2005-04-06 18:38:00,1.22087,1.22102,1.22044,1.22049,316189995.0
2005-04-06 18:39:00,1.22103,1.22108,1.22069,1.22077,144100001.0
2005-04-06 18:40:00,1.22083,1.22088,1.22043,1.22058,786800003.0
2005-04-06 18:41:00,1.22054,1.22079,1.22042,1.2206,259200002.0
2005-04-06 18:42:00,1.22077,1.22088,1.22002,1.2207,471099996.0
2005-04-06 18:43:00,1.22087,1.22116,1.22055,1.22059,501900005.0
2005-04-06 18:44:00,1.22096,1.22116,1.22071,1.22095,263300001.0
2005-04-06 18:45:00,1.22115,1.22129,1.2207,1.22092,455000002.0
2005-04-06 18:46:00,1.22092,1.221,1.2202,1.22054,150700001.0
2005-04-06 18:47:00,1.22083,1.22103,1.22075,1.22081,184899998.0
2005-04-06 18:48:00,1.22082,1.22092,1.22057,1.22062,118400001.0
2005-04-06 18:49:00,1.22082,1.22082,1.22043,1.22044,110000000.0
2005-04-06 18:50:00,1.22061,1.22136,1.22048,1.22136,74100000.0
2005-04-06 18:51:00,1.22067,1.22067,1.22024,1.22035,156400004.0
2005-04-06 18:52:00,1.22073,1.22096,1.22031,1.22053,243600003.0
2005-04-06 18:53:00,1.22049,1.22049,1.22019,1.22023,516799998.0
2005-04-06 18:54:00,1.22038,1.22047,1.2202,1.2203,175500002.0
2005-04-06 18:55:00,1.22037,1.22051,1.22001,1.22001,407999998.0
2005-04-06 18:56:00,1.22005,1.22035,1.22004,1.22027,322299999.0
2005-04-06 18:57:00,1.22021,1.22027,1.21996,1.22009,261490000.0
2005-04-06 18:58:00,1.22017,1.22017,1.21973,1.21974,122499997.0
2005-04-06 18:59:00,1.21952,1.22017,1.21952,1.22005,393399998.0
2005-04-06 19:00:00,1.22004,1.22021,1.21979,1.22,221100004.0
2005-04-06 19:01:00,1.21953,1.22034,1.21948,1.22032,178400000.0
2005-04-06 19:02:00,1.21971,1.2204,1.21971,1.2204,195999999.0
2005-04-06 19:03:00,1.22039,1.22087,1.22027,1.22058,407100004.0
2005-04-06 19:04:00,1.22002,1.22057,1.22002,1.22043,263199998.0
2005-04-06 19:05:00,1.22047,1.22059,1.22035,1.22044,305100002.0
2005-04-06 19:06:00,1.22049,1.22066,1.22034,1.2206,534500003.0
2005-04-06 19:07:00,1.2206,1.22064,1.22029,1.22055,127000001.0
2005-04-06 19:08:00,1.22048,1.22102,1.22039,1.22059,519399998.0
2005-04-06 19:09:00,1.22074,1.22074,1.22043,1.22043,518999999.0
2005-04-06 19:10:00,1.22033,1.22063,1.22026,1.22053,111300001.0
2005-04-06 19:11:00,1.22072,1.22073,1.22036,1.22073,283699997.0
2005-04-06 19:12:00,1.22055,1.22079,1.22029,1.22075,326100006.0
2005-04-06 19:13:00,1.22049,1.22074,1.22036,1.22074,130900000.0
2005-04-06 19:14:00,1.22078,1.22103,1.22069,1.2208,348100001.0
2005-04-06 19:15:00,1.22088,1.22104,1.22076,1.22081,482099999.0
2005-04-06 19:16:00,1.22085,1.2211,1.2207,1.22105,254499999.0
2005-04-06 19:17:00,1.22107,1.22121,1.22086,1.2211,268400001.0
2005-04-06 19:18:00,1.22099,1.22123,1.2209,1.22103,291300004.0
2005-04-06 19:19:00,1.22065,1.22106,1.22065,1.22092,119999999.0
2005-04-06 19:20:00,1.22102,1.22124,1.22084,1.22084,177100002.0
2005-04-06 19:21:00,1.22097,1.22117,1.22097,1.22106,221500001.0
2005-04-06 19:22:00,1.22103,1.2211,1.22072,1.2211,157900001.0
2005-04-06 19:23:00,1.22057,1.22091,1.22057,1.22073,35900000.0
2005-04-06 19:24:00,1.22078,1.22096,1.22077,1.22091,95300000.0
2005-04-06 19:25:00,1.22087,1.22095,1.22078,1.22087,115200000.0
2005-04-06 19:26:00,1.221,1.221,1.22068,1.22085,163800000.0
2005-04-06 19:27:00,1.22069,1.2211,1.22065,1.22098,445799996.0
2005-04-06 19:28:00,1.22094,1.22105,1.22073,1.22083,136300001.0
2005-04-06 19:29:00,1.22088,1.22097,1.22075,1.22092,85700003.0
2005-04-06 19:30:00,1.22073,1.22098,1.22065,1.22086,149600000.0
2005-04-06 19:31:00,1.22086,1.22089,1.22077,1.22083,72000000.0
2005-04-06 19:32:00,1.22094,1.22107,1.22089,1.22094,92400001.0
2005-04-06 19:33:00,1.22087,1.22105,1.22051,1.22096,463000003.0
2005-04-06 19:34:00,1.22085,1.22099,1.22064,1.22072,109699999.0
2005-04-06 19:35:00,1.22063,1.22087,1.2206,1.22064,175300001.0
2005-04-06 19:36:00,1.22072,1.22079,1.22058,1.22064,106700000.0
2005-04-06 19:37:00,1.22078,1.22086,1.22057,1.22083,511499995.0
2005-04-06 19:38:00,1.22093,1.22093,1.22045,1.22055,218600003.0
2005-04-06 19:39:00,1.22062,1.22089,1.22046,1.22068,438600001.0
2005-04-06 19:40:00,1.2207,1.22087,1.22057,1.22087,218900000.0
2005-04-06 19:41:00,1.22086,1.22086,1.22034,1.22048,255100004.0
2005-04-06 19:42:00,1.22039,1.22051,1.2202,1.22021,162100001.0
2005-04-06 19:43:00,1.2203,1.22032,1.21999,1.22014,156700000.0
2005-04-06 19:44:00,1.21988,1.22021,1.21987,1.22003,119900000.0
2005-04-06 19:45:00,1.21995,1.22011,1.21984,1.22008,130500002.0
2005-04-06 19:46:00,1.22007,1.22015,1.2198,1.21985,119400000.0
2005-04-06 19:47:00,1.21992,1.22001,1.2198,1.2198,123300005.0
2005-04-06 19:48:00,1.21992,1.22004,1.21981,1.21981,96100003.0
2005-04-06 19:49:00,1.21975,1.22016,1.21965,1.21987,185200001.0
2005-04-06 19:50:00,1.21983,1.22015,1.21979,1.22015,95200002.0
2005-04-06 19:51:00,1.21995,1.22009,1.21964,1.21964,88500000.0
2005-04-06 19:52:00,1.21978,1.21989,1.21966,1.21976,117700000.0
2005-04-06 19:53:00,1.21963,1.21992,1.21924,1.21954,150199999.0
2005-04-06 19:54:00,1.21937,1.21948,1.21894,1.21897,68399999.0
2005-04-06 19:55:00,1.21918,1.21922,1.21864,1.21864,144900001.0
2005-04-06 19:56:00,1.21889,1.21917,1.21876,1.219,247400000.0
2005-04-06 19:57:00,1.21888,1.21914,1.2188,1.21912,243400002.0
2005-04-06 19:58:00,1.21912,1.2192,1.21886,1.21908,118900001.0
2005-04-06 19:59:00,1.21905,1.21915,1.2188,1.21885,68399999.0
2005-04-06 20:00:00,1.21902,1.21911,1.21874,1.21908,139000001.0
2005-04-06 20:01:00,1.21913,1.21913,1.21882,1.21892,108399999.0
2005-04-06 20:02:00,1.21912,1.21921,1.21872,1.2189,81699999.0
2005-04-06 20:03:00,1.21897,1.21916,1.2188,1.21909,500900001.0
2005-04-06 20:04:00,1.2191,1.21915,1.21868,1.21889,126699999.0
2005-04-06 20:05:00,1.21876,1.21897,1.21866,1.21892,87500000.0
2005-04-06 20:06:00,1.21889,1.21896,1.2187,1.21873,129099998.0
2005-04-06 20:07:00,1.21843,1.21902,1.21835,1.21877,182200000.0
2005-04-06 20:08:00,1.21895,1.21922,1.21873,1.21899,365399999.0
2005-04-06 20:09:00,1.21867,1.219,1.21855,1.21885,282100001.0
2005-04-06 20:10:00,1.2188,1.2188,1.21864,1.21879,204399996.0
2005-04-06 20:11:00,1.21875,1.21885,1.21853,1.21866,224100001.0
2005-04-06 20:12:00,1.21875,1.21897,1.21865,1.21877,359900001.0
2005-04-06 20:13:00,1.21895,1.21895,1.21857,1.21878,112700000.0
2005-04-06 20:14:00,1.21885,1.21896,1.21877,1.21878,101799999.0
2005-04-06 20:15:00,1.21877,1.21881,1.21835,1.21845,829400007.0
2005-04-06 20:16:00,1.21839,1.21866,1.21822,1.21857,661400000.0
2005-04-06 20:17:00,1.21844,1.21866,1.21828,1.2185,247100003.0
2005-04-06 20:18:00,1.2184,1.21857,1.21822,1.2183,138499998.0
2005-04-06 20:19:00,1.21828,1.21836,1.21794,1.21806,77000000.0
2005-04-06 20:20:00,1.2181,1.21814,1.21753,1.21769,363299998.0
2005-04-06 20:21:00,1.21768,1.21805,1.21763,1.21774,426600004.0
2005-04-06 20:22:00,1.21783,1.218,1.21769,1.21791,297800000.0
2005-04-06 20:23:00,1.21778,1.21806,1.21763,1.21793,504000004.0
2005-04-06 20:24:00,1.2179,1.21813,1.21775,1.21796,290600001.0
2005-04-06 20:25:00,1.21809,1.21814,1.21762,1.21772,146999998.0
2005-04-06 20:26:00,1.21765,1.21801,1.21765,1.2179,157199999.0
2005-04-06 20:27:00,1.21779,1.21821,1.21776,1.21808,158299998.0
2005-04-06 20:28:00,1.21801,1.21831,1.21795,1.21831,650100003.0
2005-04-06 20:29:00,1.21808,1.21827,1.21797,1.21818,481399997.0
2005-04-06 20:30:00,1.21812,1.21858,1.21785,1.2185,231700001.0
2005-04-06 20:31:00,1.21858,1.21881,1.21813,1.21855,455299999.0
2005-04-06 20:32:00,1.21855,1.21879,1.21807,1.21857,300699999.0
2005-04-06 20:33:00,1.2187,1.21893,1.2185,1.21878,238600000.0
2005-04-06 20:34:00,1.21875,1.21894,1.21866,1.21877,75100000.0
2005-04-06 20:35:00,1.21886,1.21898,1.21882,1.21888,263200006.0
2005-04-06 20:36:00,1.21878,1.21895,1.21864,1.21892,416099999.0
2005-04-06 20:37:00,1.21912,1.21919,1.21888,1.21917,207900002.0
2005-04-06 20:38:00,1.21926,1.21974,1.21908,1.21946,353099994.0
2005-04-06 20:39:00,1.21945,1.21981,1.21907,1.21966,542300004.0
2005-04-06 20:40:00,1.2196,1.21983,1.21932,1.2195,333499998.0
2005-04-06 20:41:00,1.21953,1.21962,1.21917,1.21962,551700002.0
2005-04-06 20:42:00,1.21963,1.21972,1.21932,1.21938,458899994.0
2005-04-06 20:43:00,1.21934,1.2195,1.21906,1.21914,242000003.0
2005-04-06 20:44:00,1.21922,1.21935,1.21902,1.21914,112300001.0
2005-04-06 20:45:00,1.21932,1.21946,1.21905,1.21911,133300000.0
2005-04-06 20:46:00,1.21928,1.21974,1.21925,1.2197,239300000.0
2005-04-06 20:47:00,1.21962,1.21966,1.21928,1.21956,213700002.0
2005-04-06 20:48:00,1.2197,1.21981,1.21949,1.21957,103199999.0
2005-04-06 20:49:00,1.21949,1.22001,1.21932,1.21996,320499998.0
2005-04-06 20:50:00,1.22,1.22052,1.21987,1.2202,124200003.0
2005-04-06 20:51:00,1.22058,1.22065,1.22012,1.2204,82999999.0
2005-04-06 20:52:00,1.2205,1.2207,1.22036,1.2207,74900000.0
2005-04-06 20:53:00,1.22071,1.22107,1.22047,1.22082,248800002.0
2005-04-06 20:54:00,1.22089,1.22092,1.22061,1.2208,434300002.0
2005-04-06 20:55:00,1.2208,1.22093,1.22033,1.22067,123000000.0
2005-04-06 20:56:00,1.22068,1.22093,1.22052,1.22085,572599994.0
2005-04-06 20:57:00,1.22104,1.2211,1.22075,1.22089,390300002.0
2005-04-06 20:58:00,1.22089,1.22119,1.22088,1.22116,342399998.0
2005-04-06 20:59:00,1.22098,1.22113,1.22066,1.22079,259000001.0
2005-04-06 21:00:00,1.22082,1.22088,1.22054,1.22058,901400011.0
2005-04-06 21:01:00,1.22075,1.22096,1.22063,1.22075,603100005.0
2005-04-06 21:02:00,1.22065,1.22087,1.22064,1.22086,116900000.0
2005-04-06 21:03:00,1.22101,1.22106,1.22057,1.22082,617400006.0
2005-04-06 21:04:00,1.22075,1.22089,1.22066,1.22084,848300001.0
2005-04-06 21:05:00,1.22079,1.22079,1.22049,1.2207,902700006.0
2005-04-06 21:06:00,1.22078,1.2209,1.22068,1.22082,115699999.0
2005-04-06 21:07:00,1.22072,1.2208,1.22041,1.22065,556999997.0
2005-04-06 21:08:00,1.22064,1.22105,1.22064,1.22091,140699999.0
2005-04-06 21:09:00,1.22078,1.22098,1.22074,1.22086,96100001.0
2005-04-06 21:10:00,1.2208,1.22094,1.22042,1.22085,431999994.0
2005-04-06 21:11:00,1.22067,1.2209,1.22053,1.22079,367299994.0
2005-04-06 21:12:00,1.22085,1.22095,1.22058,1.22088,315600004.0
2005-04-06 21:13:00,1.22108,1.22108,1.22054,1.22072,559100004.0
2005-04-06 21:14:00,1.22093,1.22112,1.22093,1.22094,185900000.0
2005-04-06 21:15:00,1.22082,1.22096,1.22073,1.22096,83400001.0
2005-04-06 21:16:00,1.22108,1.22114,1.22073,1.22086,170999999.0
2005-04-06 21:17:00,1.22112,1.22115,1.22067,1.22115,119400000.0
2005-04-06 21:18:00,1.22109,1.22111,1.22086,1.22098,169100000.0
2005-04-06 21:19:00,1.22114,1.22123,1.22092,1.22114,100400000.0
2005-04-06 21:20:00,1.22113,1.22119,1.22104,1.22113,118099999.0
2005-04-06 21:21:00,1.22096,1.22129,1.22096,1.22116,159000001.0
2005-04-06 21:22:00,1.22099,1.22152,1.22079,1.22149,82999999.0
2005-04-06 21:23:00,1.22142,1.22156,1.22123,1.22128,81400001.0
2005-04-06 21:24:00,1.22141,1.22152,1.22136,1.22141,132400000.0
2005-04-06 21:25:00,1.2215,1.2215,1.22085,1.22125,141099999.0
2005-04-06 21:26:00,1.22123,1.2215,1.22122,1.22138,173290002.0
2005-04-06 21:27:00,1.22121,1.22141,1.22114,1.22126,144299999.0
2005-04-06 21:28:00,1.22131,1.22153,1.22121,1.22134,272200002.0
2005-04-06 21:29:00,1.2214,1.22145,1.22107,1.22128,112200001.0
2005-04-06 21:30:00,1.2212,1.22165,1.22105,1.22165,121400000.0
2005-04-06 21:31:00,1.22143,1.22153,1.22119,1.22144,220999998.0
2005-04-06 21:32:00,1.22145,1.22155,1.22117,1.22148,175200001.0
2005-04-06 21:33:00,1.22153,1.22153,1.22134,1.22147,141500001.0
2005-04-06 21:34:00,1.22135,1.22149,1.22108,1.22147,71899999.0
2005-04-06 21:35:00,1.22147,1.22148,1.22108,1.22112,170200003.0
2005-04-06 21:36:00,1.22108,1.22122,1.22096,1.22107,124300003.0
2005-04-06 21:37:00,1.22125,1.22125,1.22104,1.22111,71199998.0
2005-04-06 21:38:00,1.22117,1.22131,1.22093,1.22093,98500000.0
2005-04-06 21:39:00,1.22111,1.22117,1.22085,1.22097,264900001.0
2005-04-06 21:40:00,1.22112,1.22119,1.22093,1.22093,201600002.0
2005-04-06 21:41:00,1.22122,1.22131,1.22087,1.22087,96800002.0
2005-04-06 21:42:00,1.22089,1.22093,1.22077,1.2208,124200001.0
2005-04-06 21:43:00,1.22089,1.22102,1.2208,1.22102,116200000.0
2005-04-06 21:44:00,1.22115,1.22115,1.22094,1.22109,116499997.0
2005-04-06 21:45:00,1.22098,1.22111,1.2209,1.22103,110599999.0
2005-04-06 21:46:00,1.22118,1.22118,1.22065,1.22066,201599998.0
2005-04-06 21:47:00,1.22049,1.22081,1.22049,1.2207,235899999.0
2005-04-06 21:48:00,1.2206,1.22085,1.22055,1.22077,116300001.0
2005-04-06 21:49:00,1.22058,1.22086,1.22051,1.22052,108000001.0
2005-04-06 21:50:00,1.22057,1.2207,1.22035,1.22055,143700000.0
2005-04-06 21:51:00,1.2206,1.22064,1.22026,1.22039,102299999.0
2005-04-06 21:52:00,1.22019,1.22053,1.22,1.2205,90200000.0
2005-04-06 21:53:00,1.22027,1.22043,1.22015,1.22033,195500003.0
2005-04-06 21:54:00,1.22034,1.2204,1.22016,1.2202,106100000.0
2005-04-06 21:55:00,1.22023,1.22037,1.22007,1.22009,54300000.0
2005-04-06 21:56:00,1.21993,1.22013,1.21974,1.22,144700000.0
2005-04-06 21:57:00,1.21997,1.22012,1.21997,1.2201,136000003.0
2005-04-06 21:58:00,1.22012,1.22017,1.21997,1.2201,160600004.0
2005-04-06 21:59:00,1.21996,1.22018,1.21989,1.22007,150400000.0
2005-04-06 22:00:00,1.22042,1.22067,1.22013,1.22045,199100000.0
2005-04-06 22:01:00,1.22037,1.22039,1.21972,1.22015,105690001.0
2005-04-06 22:02:00,1.22033,1.22099,1.22033,1.22062,417700005.0
2005-04-06 22:03:00,1.22054,1.22075,1.22019,1.22024,123499998.0
2005-04-06 22:04:00,1.22035,1.22054,1.22026,1.22028,199100003.0
2005-04-06 22:05:00,1.22039,1.22045,1.22012,1.22017,113899998.0
2005-04-06 22:06:00,1.2206,1.22075,1.2206,1.22065,201600004.0
2005-04-06 22:07:00,1.2206,1.22069,1.22039,1.22066,128200001.0
2005-04-06 22:08:00,1.22041,1.22079,1.22032,1.22079,129600000.0
2005-04-06 22:09:00,1.22047,1.22075,1.22036,1.22057,97800000.0
2005-04-06 22:10:00,1.22073,1.22073,1.22022,1.22022,43300000.0
2005-04-06 22:11:00,1.2205,1.22068,1.22033,1.22033,31700000.0
2005-04-06 22:12:00,1.22022,1.22049,1.21997,1.22028,149999999.0
2005-04-06 22:13:00,1.22077,1.22086,1.22039,1.2206,157699999.0
2005-04-06 22:14:00,1.22067,1.22073,1.22045,1.22062,102999998.0
2005-04-06 22:15:00,1.22054,1.22088,1.22054,1.22063,90400000.0
2005-04-06 22:16:00,1.22058,1.22087,1.22051,1.22076,188200001.0
2005-04-06 22:17:00,1.22075,1.22085,1.2206,1.22064,180399997.0
2005-04-06 22:18:00,1.2207,1.2209,1.2207,1.22078,90799998.0
2005-04-06 22:19:00,1.22072,1.22095,1.2206,1.2206,66900000.0
2005-04-06 22:20:00,1.22089,1.22104,1.22073,1.22084,166100000.0
2005-04-06 22:21:00,1.22084,1.22101,1.22061,1.22062,248799997.0
2005-04-06 22:22:00,1.22067,1.22102,1.22066,1.22091,118199998.0
2005-04-06 22:23:00,1.2209,1.22112,1.22066,1.22066,140000001.0
2005-04-06 22:24:00,1.22085,1.22104,1.22062,1.22104,134600000.0
2005-04-06 22:25:00,1.22079,1.22107,1.22079,1.22105,153600002.0
2005-04-06 22:26:00,1.22114,1.22132,1.22102,1.22127,96600002.0
2005-04-06 22:27:00,1.22061,1.22144,1.22061,1.2213,334800003.0
2005-04-06 22:28:00,1.22123,1.22133,1.22092,1.22133,74399999.0
2005-04-06 22:29:00,1.22132,1.22141,1.22096,1.22119,221400006.0
2005-04-06 22:30:00,1.22122,1.22124,1.22098,1.22114,121600001.0
2005-04-06 22:31:00,1.22137,1.22137,1.22064,1.22128,186399999.0
2005-04-06 22:32:00,1.22095,1.2213,1.2204,1.22105,115400000.0
2005-04-06 22:33:00,1.22104,1.22115,1.22085,1.22098,86700000.0
2005-04-06 22:34:00,1.22046,1.22106,1.22041,1.22106,345800001.0
2005-04-06 22:35:00,1.2213,1.22135,1.22111,1.22123,155499999.0
2005-04-06 22:36:00,1.22129,1.22133,1.22086,1.22107,50500000.0
2005-04-06 22:37:00,1.22123,1.22132,1.22113,1.22117,69100002.0
2005-04-06 22:38:00,1.22123,1.22124,1.2209,1.22118,90500001.0
2005-04-06 22:39:00,1.22138,1.22138,1.22105,1.22105,106199998.0
2005-04-06 22:40:00,1.22102,1.22124,1.22088,1.22103,119299999.0
2005-04-06 22:41:00,1.22107,1.22116,1.22081,1.22081,107199997.0
2005-04-06 22:42:00,1.22096,1.22107,1.22085,1.22085,89300000.0
2005-04-06 22:43:00,1.22099,1.22123,1.2208,1.22107,194199998.0
2005-04-06 22:44:00,1.22106,1.22112,1.22047,1.2208,195300000.0
2005-04-06 22:45:00,1.22091,1.22124,1.22081,1.22122,90100000.0
2005-04-06 22:46:00,1.22106,1.22121,1.22098,1.22121,123200000.0
2005-04-06 22:47:00,1.22108,1.22132,1.22102,1.22117,127400000.0
2005-04-06 22:48:00,1.22127,1.22128,1.22072,1.22072,115800002.0
2005-04-06 22:49:00,1.22043,1.22149,1.22043,1.22149,61700000.0
2005-04-06 22:50:00,1.2212,1.22138,1.22116,1.22138,54100000.0
2005-04-06 22:51:00,1.22103,1.22139,1.22084,1.22131,61300000.0
2005-04-06 22:52:00,1.22067,1.22132,1.22067,1.22131,130899999.0
2005-04-06 22:53:00,1.22106,1.22132,1.22106,1.22113,111699998.0
2005-04-06 22:54:00,1.22105,1.22128,1.22103,1.22103,149400000.0
2005-04-06 22:55:00,1.22134,1.22141,1.22109,1.22127,149800001.0
2005-04-06 22:56:00,1.2214,1.2214,1.22105,1.22112,59200001.0
2005-04-06 22:57:00,1.22111,1.22121,1.22107,1.22121,107700000.0
2005-04-06 22:58:00,1.22126,1.22147,1.22105,1.22147,168099997.0
2005-04-06 22:59:00,1.22135,1.22144,1.22119,1.22131,87000000.0
2005-04-06 23:00:00,1.2213,1.22169,1.22098,1.22098,202499999.0
2005-04-06 23:01:00,1.2212,1.22165,1.2212,1.22138,124800002.0
2005-04-06 23:02:00,1.22174,1.22175,1.22143,1.22143,154700002.0
2005-04-06 23:03:00,1.22162,1.22169,1.22143,1.22149,103100000.0
2005-04-06 23:04:00,1.22152,1.22168,1.22144,1.22168,116800000.0
2005-04-06 23:05:00,1.22147,1.22176,1.22135,1.22171,126800001.0
2005-04-06 23:06:00,1.22162,1.22172,1.22127,1.22168,175199999.0
2005-04-06 23:07:00,1.22166,1.22166,1.22116,1.22134,133900004.0
2005-04-06 23:08:00,1.22132,1.22132,1.22102,1.22119,113299998.0
2005-04-06 23:09:00,1.22122,1.2213,1.22109,1.22124,125400000.0
2005-04-06 23:10:00,1.22116,1.22148,1.22112,1.22116,97700000.0
2005-04-06 23:11:00,1.22128,1.22142,1.22111,1.22128,198599998.0
2005-04-06 23:12:00,1.2214,1.22163,1.2214,1.22155,34000000.0
2005-04-06 23:13:00,1.22165,1.22173,1.22142,1.22149,58700000.0
2005-04-06 23:14:00,1.22157,1.22176,1.2215,1.22176,52300001.0
2005-04-06 23:15:00,1.22151,1.22164,1.22143,1.22157,122199999.0
2005-04-06 23:16:00,1.22155,1.22166,1.22134,1.22166,91100000.0
2005-04-06 23:17:00,1.22153,1.22166,1.22139,1.22157,102400002.0
2005-04-06 23:18:00,1.22177,1.22184,1.22139,1.22166,108700001.0
2005-04-06 23:19:00,1.2216,1.22178,1.22141,1.22178,99599999.0
2005-04-06 23:20:00,1.22166,1.22166,1.22123,1.2213,126000002.0
2005-04-06 23:21:00,1.2214,1.22153,1.22119,1.22153,108999998.0
2005-04-06 23:22:00,1.22157,1.22163,1.22133,1.2215,63200002.0
2005-04-06 23:23:00,1.22155,1.22174,1.22134,1.22147,134199998.0
2005-04-06 23:24:00,1.22151,1.22173,1.2214,1.2215,155099999.0
2005-04-06 23:25:00,1.2215,1.2215,1.22126,1.22126,100100001.0
2005-04-06 23:26:00,1.22106,1.22135,1.22099,1.22131,142300001.0
2005-04-06 23:27:00,1.22115,1.22129,1.22105,1.22129,73599999.0
2005-04-06 23:28:00,1.22131,1.22156,1.22125,1.22127,163099999.0
2005-04-06 23:29:00,1.2211,1.22159,1.221,1.22135,82600000.0
2005-04-06 23:30:00,1.22175,1.22179,1.22145,1.22165,108000003.0
2005-04-06 23:31:00,1.22133,1.22172,1.22127,1.22171,81500002.0
2005-04-06 23:32:00,1.22155,1.22155,1.22116,1.22116,84400000.0
2005-04-06 23:33:00,1.22154,1.22161,1.22141,1.22152,67700003.0
2005-04-06 23:34:00,1.22155,1.22171,1.22152,1.22157,54299998.0
2005-04-06 23:35:00,1.22144,1.22168,1.22136,1.22165,108100001.0
2005-04-06 23:36:00,1.22177,1.22177,1.22136,1.22136,147399999.0
2005-04-06 23:37:00,1.2214,1.22153,1.22139,1.22148,149500002.0
2005-04-06 23:38:00,1.22148,1.22148,1.22128,1.22128,61600001.0
2005-04-06 23:39:00,1.22141,1.22157,1.22136,1.22136,90900002.0
2005-04-06 23:40:00,1.22121,1.22153,1.22118,1.22143,146400002.0
2005-04-06 23:41:00,1.2214,1.22161,1.22136,1.22146,39200000.0
2005-04-06 23:42:00,1.22138,1.22138,1.22112,1.22132,116200001.0
2005-04-06 23:43:00,1.22138,1.22155,1.22138,1.22155,80700001.0
2005-04-06 23:44:00,1.2217,1.22171,1.22135,1.22159,130600000.0
2005-04-06 23:45:00,1.22165,1.22165,1.22108,1.22119,73800000.0
2005-04-06 23:46:00,1.22156,1.22165,1.22126,1.22165,130000001.0
2005-04-06 23:47:00,1.22145,1.22164,1.22133,1.22162,115699998.0
2005-04-06 23:48:00,1.22156,1.22156,1.22106,1.22106,74400001.0
2005-04-06 23:49:00,1.22123,1.22155,1.2212,1.22138,42300000.0
2005-04-06 23:50:00,1.22158,1.22189,1.22146,1.22185,192999999.0
2005-04-06 23:51:00,1.22185,1.22185,1.22114,1.22114,92000002.0
2005-04-06 23:52:00,1.22167,1.22167,1.22158,1.22164,63200000.0
2005-04-06 23:53:00,1.22178,1.22212,1.22178,1.22205,85399998.0
2005-04-06 23:54:00,1.2219,1.22199,1.2217,1.22198,77800000.0
2005-04-06 23:55:00,1.22145,1.22204,1.22141,1.22204,112200001.0
2005-04-06 23:56:00,1.22174,1.22195,1.22165,1.22195,115099998.0
2005-04-06 23:57:00,1.22156,1.22209,1.22156,1.22202,167500003.0
2005-04-06 23:58:00,1.22171,1.22193,1.22165,1.22179,117500003.0
2005-04-06 23:59:00,1.22195,1.22198,1.22171,1.22198,78799999.0
2005-04-07 00:00:00,1.222,1.22206,1.22178,1.22187,91600001.0
2005-04-07 00:01:00,1.22196,1.2221,1.2218,1.22192,105900000.0
2005-04-07 00:02:00,1.22202,1.22202,1.22176,1.22198,204100001.0
2005-04-07 00:03:00,1.22175,1.22208,1.22166,1.22208,26400000.0
2005-04-07 00:04:00,1.22175,1.22192,1.22167,1.22176,74400000.0
2005-04-07 00:05:00,1.22207,1.22207,1.2217,1.22185,107300001.0
2005-04-07 00:06:00,1.22175,1.22206,1.22168,1.22176,93800000.0
2005-04-07 00:07:00,1.22174,1.22189,1.22174,1.22176,41800000.0
2005-04-07 00:08:00,1.2221,1.2221,1.22178,1.22185,87699999.0
2005-04-07 00:09:00,1.22173,1.22208,1.22167,1.22196,74100000.0
2005-04-07 00:10:00,1.22197,1.22213,1.22183,1.22189,158700001.0
2005-04-07 00:11:00,1.22185,1.22195,1.22164,1.22172,79300000.0
2005-04-07 00:12:00,1.22183,1.22188,1.22159,1.22172,60099999.0
2005-04-07 00:13:00,1.22183,1.22214,1.22179,1.22214,101100000.0
2005-04-07 00:14:00,1.22178,1.22196,1.22172,1.2218,90100001.0
2005-04-07 00:15:00,1.22203,1.22208,1.22183,1.22183,94800001.0
2005-04-07 00:16:00,1.222,1.222,1.22167,1.2217,79500000.0
2005-04-07 00:17:00,1.22201,1.2221,1.22189,1.22189,115300001.0
2005-04-07 00:18:00,1.22192,1.22192,1.2218,1.22184,100200000.0
2005-04-07 00:19:00,1.22195,1.22206,1.22171,1.22197,71099999.0
2005-04-07 00:20:00,1.22205,1.22205,1.22184,1.22184,65199999.0
2005-04-07 00:21:00,1.22213,1.22225,1.22202,1.22223,91599997.0
2005-04-07 00:22:00,1.22217,1.22217,1.22165,1.22195,112900000.0
2005-04-07 00:23:00,1.22217,1.22224,1.2218,1.22193,126400000.0
2005-04-07 00:24:00,1.2219,1.22202,1.22169,1.22169,77000001.0
2005-04-07 00:25:00,1.22192,1.22211,1.22184,1.22184,106800000.0
2005-04-07 00:26:00,1.22189,1.2221,1.22184,1.22184,94800000.0
2005-04-07 00:27:00,1.22197,1.22208,1.22176,1.22182,45699999.0
2005-04-07 00:28:00,1.22195,1.22215,1.22189,1.22201,173199999.0
2005-04-07 00:29:00,1.2218,1.22251,1.2218,1.22245,85299999.0
2005-04-07 00:30:00,1.22259,1.22274,1.22247,1.22258,89599999.0
2005-04-07 00:31:00,1.22254,1.22284,1.22223,1.22223,145899999.0
2005-04-07 00:32:00,1.2228,1.2228,1.22228,1.22243,136100001.0
2005-04-07 00:33:00,1.22247,1.22281,1.22246,1.22281,149100001.0
2005-04-07 00:34:00,1.22272,1.22272,1.22222,1.22233,98000000.0
2005-04-07 00:35:00,1.22238,1.22255,1.22231,1.22244,184700004.0
2005-04-07 00:36:00,1.2223,1.22257,1.22222,1.22234,80900000.0
2005-04-07 00:37:00,1.2227,1.22277,1.22255,1.22272,38599999.0
2005-04-07 00:38:00,1.22312,1.22312,1.22226,1.22235,157200000.0
2005-04-07 00:39:00,1.22253,1.22263,1.22234,1.22237,88900001.0
2005-04-07 00:40:00,1.22237,1.22271,1.22235,1.22271,34000000.0
2005-04-07 00:41:00,1.22275,1.22275,1.22257,1.22269,111599998.0
2005-04-07 00:42:00,1.22275,1.22285,1.22242,1.22261,127400002.0
2005-04-07 00:43:00,1.22269,1.22277,1.22249,1.2226,89999998.0
2005-04-07 00:44:00,1.2225,1.22258,1.22243,1.22258,45999999.0
2005-04-07 00:45:00,1.2226,1.2228,1.2226,1.22274,108599998.0
2005-04-07 00:46:00,1.22268,1.22289,1.22253,1.22263,153500000.0
2005-04-07 00:47:00,1.2228,1.2228,1.22253,1.22258,236100002.0
2005-04-07 00:48:00,1.2227,1.2227,1.22239,1.22239,139899999.0
2005-04-07 00:49:00,1.22255,1.22263,1.22236,1.22248,153000001.0
2005-04-07 00:50:00,1.2227,1.2228,1.22248,1.2228,169300000.0
2005-04-07 00:51:00,1.22275,1.22288,1.22263,1.22267,95400000.0
2005-04-07 00:52:00,1.22268,1.22278,1.22255,1.22278,136400002.0
2005-04-07 00:53:00,1.22282,1.22284,1.22244,1.2228,172900004.0
2005-04-07 00:54:00,1.22283,1.22301,1.22271,1.22298,33200000.0
2005-04-07 00:55:00,1.22287,1.22287,1.22249,1.22267,116499999.0
2005-04-07 00:56:00,1.22253,1.22267,1.22242,1.22242,55600001.0
2005-04-07 00:57:00,1.22252,1.22266,1.22226,1.22259,110300001.0
2005-04-07 00:58:00,1.22265,1.22265,1.22239,1.22253,105000001.0
2005-04-07 00:59:00,1.22246,1.22256,1.22233,1.22246,79899999.0
2005-04-07 01:00:00,1.22233,1.22271,1.22233,1.22268,105999998.0
2005-04-07 01:01:00,1.22255,1.2227,1.2224,1.22258,153900001.0
2005-04-07 01:02:00,1.22255,1.2227,1.22241,1.22245,108399999.0
2005-04-07 01:03:00,1.22243,1.22244,1.22227,1.22236,161599998.0
2005-04-07 01:04:00,1.22252,1.22252,1.22235,1.22245,142999998.0
2005-04-07 01:05:00,1.22272,1.22272,1.22218,1.22225,100000000.0
2005-04-07 01:06:00,1.22253,1.22259,1.22235,1.22243,150000003.0
2005-04-07 01:07:00,1.2224,1.22263,1.22226,1.22261,159900002.0
2005-04-07 01:08:00,1.22237,1.22261,1.2223,1.22261,129200001.0
2005-04-07 01:09:00,1.22267,1.22268,1.22258,1.22264,82800002.0
2005-04-07 01:10:00,1.22224,1.22244,1.22224,1.22228,146200003.0
2005-04-07 01:11:00,1.22235,1.22269,1.22235,1.22266,99500000.0
2005-04-07 01:12:00,1.22223,1.22261,1.22214,1.22251,67900001.0
2005-04-07 01:13:00,1.22262,1.22269,1.22237,1.22254,157599999.0
2005-04-07 01:14:00,1.22253,1.22253,1.2222,1.22231,195900002.0
2005-04-07 01:15:00,1.22253,1.22262,1.22235,1.2224,194800000.0
2005-04-07 01:16:00,1.22261,1.22268,1.22261,1.22266,124200001.0
2005-04-07 01:17:00,1.22267,1.22267,1.22231,1.22246,109200000.0
2005-04-07 01:18:00,1.22228,1.22244,1.22222,1.22242,160799998.0
2005-04-07 01:19:00,1.22257,1.22259,1.22233,1.2224,194900002.0
2005-04-07 01:20:00,1.22248,1.22251,1.2223,1.22247,163299998.0
2005-04-07 01:21:00,1.22262,1.22262,1.22199,1.22199,77700000.0
2005-04-07 01:22:00,1.2222,1.22243,1.2221,1.22216,89299999.0
2005-04-07 01:23:00,1.22257,1.22266,1.22218,1.22234,122599998.0
2005-04-07 01:24:00,1.22181,1.22236,1.22181,1.22218,174300003.0
2005-04-07 01:25:00,1.22222,1.22229,1.22202,1.22228,141899997.0
2005-04-07 01:26:00,1.22238,1.22249,1.22219,1.22236,63600001.0
2005-04-07 01:27:00,1.22228,1.2224,1.22216,1.22228,46700000.0
2005-04-07 01:28:00,1.22243,1.22263,1.2223,1.22238,99199998.0
2005-04-07 01:29:00,1.22238,1.22258,1.22236,1.22244,79400000.0
2005-04-07 01:30:00,1.22262,1.22265,1.22245,1.22245,163199999.0
2005-04-07 01:31:00,1.22243,1.22276,1.22235,1.22276,98299999.0
2005-04-07 01:32:00,1.22265,1.22279,1.22243,1.22279,127199999.0
2005-04-07 01:33:00,1.2227,1.22275,1.22233,1.22233,44800000.0
2005-04-07 01:34:00,1.22242,1.2227,1.22242,1.22252,141500000.0
2005-04-07 01:35:00,1.2227,1.22275,1.22243,1.22254,125200000.0
2005-04-07 01:36:00,1.22258,1.22293,1.22254,1.22262,114600000.0
2005-04-07 01:37:00,1.22262,1.2227,1.22256,1.22268,185599998.0
2005-04-07 01:38:00,1.2226,1.22278,1.22243,1.22278,165399999.0
2005-04-07 01:39:00,1.22282,1.22282,1.22242,1.22277,92099998.0
2005-04-07 01:40:00,1.22255,1.22286,1.22247,1.22286,98300000.0
2005-04-07 01:41:00,1.2227,1.22276,1.22256,1.22262,109999999.0
2005-04-07 01:42:00,1.22261,1.22269,1.22251,1.22269,108799998.0
2005-04-07 01:43:00,1.22262,1.22269,1.22243,1.22256,203600001.0
2005-04-07 01:44:00,1.22262,1.22276,1.2224,1.22276,121200000.0
2005-04-07 01:45:00,1.22265,1.22282,1.22251,1.22282,123600002.0
2005-04-07 01:46:00,1.22256,1.22276,1.22253,1.22276,47800000.0
2005-04-07 01:47:00,1.22277,1.22281,1.2225,1.2225,128599999.0
2005-04-07 01:48:00,1.22245,1.22266,1.22245,1.22253,37400000.0
2005-04-07 01:49:00,1.22243,1.22253,1.22222,1.22247,58699999.0
2005-04-07 01:50:00,1.2225,1.22255,1.2224,1.22248,162900002.0
2005-04-07 01:51:00,1.2226,1.2226,1.22241,1.22245,103199998.0
2005-04-07 01:52:00,1.22235,1.22256,1.22232,1.22256,69700000.0
2005-04-07 01:53:00,1.22257,1.2227,1.22234,1.22234,51799998.0
2005-04-07 01:54:00,1.22255,1.22265,1.22245,1.22264,111500002.0
2005-04-07 01:55:00,1.2227,1.22285,1.22268,1.22284,89800001.0
2005-04-07 01:56:00,1.22253,1.22288,1.22252,1.22279,149500002.0
2005-04-07 01:57:00,1.22302,1.22302,1.22251,1.22252,78100000.0
2005-04-07 01:58:00,1.22258,1.22285,1.2225,1.22266,87300000.0
2005-04-07 01:59:00,1.2228,1.22299,1.2227,1.22272,115400000.0
2005-04-07 02:00:00,1.22277,1.22295,1.22252,1.22252,236499999.0
2005-04-07 02:01:00,1.22252,1.22272,1.22252,1.2226,181499997.0
2005-04-07 02:02:00,1.22275,1.22286,1.22258,1.22268,122100003.0
2005-04-07 02:03:00,1.2226,1.22298,1.2226,1.22269,166099998.0
2005-04-07 02:04:00,1.2227,1.223,1.22259,1.22287,68500000.0
2005-04-07 02:05:00,1.22293,1.22295,1.22271,1.22293,136500000.0
2005-04-07 02:06:00,1.22264,1.22289,1.22259,1.22289,103700002.0
2005-04-07 02:07:00,1.22302,1.22302,1.22261,1.22284,127700001.0
2005-04-07 02:08:00,1.22298,1.22298,1.22261,1.22288,128599999.0
2005-04-07 02:09:00,1.22275,1.2228,1.22246,1.22262,67499999.0
2005-04-07 02:10:00,1.2227,1.2228,1.22255,1.22271,146299998.0
2005-04-07 02:11:00,1.22279,1.22288,1.22267,1.22283,128400000.0
2005-04-07 02:12:00,1.22278,1.2229,1.22265,1.22274,112800002.0
2005-04-07 02:13:00,1.22288,1.22293,1.22263,1.22267,15200000.0
2005-04-07 02:14:00,1.22255,1.22282,1.22255,1.22278,119399999.0
2005-04-07 02:15:00,1.22281,1.22304,1.22264,1.22304,133500002.0
2005-04-07 02:16:00,1.22263,1.22292,1.22261,1.22289,128199999.0
2005-04-07 02:17:00,1.22255,1.22279,1.22255,1.22262,163299998.0
2005-04-07 02:18:00,1.2226,1.22276,1.22247,1.2226,153900003.0
2005-04-07 02:19:00,1.22253,1.22285,1.2225,1.22266,78099999.0
2005-04-07 02:20:00,1.22265,1.22268,1.2223,1.22246,174400003.0
2005-04-07 02:21:00,1.22267,1.2227,1.22235,1.22242,64500000.0
2005-04-07 02:22:00,1.22243,1.2226,1.2224,1.2226,86800001.0
2005-04-07 02:23:00,1.2227,1.22276,1.22239,1.22276,56200000.0
2005-04-07 02:24:00,1.22277,1.22277,1.22253,1.22258,60600001.0
2005-04-07 02:25:00,1.2224,1.22268,1.22236,1.22247,83800002.0
2005-04-07 02:26:00,1.22279,1.22279,1.22237,1.22257,105500000.0
2005-04-07 02:27:00,1.22255,1.22271,1.22255,1.22255,60099999.0
2005-04-07 02:28:00,1.22251,1.22271,1.22243,1.22269,98199999.0
2005-04-07 02:29:00,1.22252,1.22273,1.22192,1.22215,178799999.0
2005-04-07 02:30:00,1.22213,1.22238,1.22204,1.22238,126000000.0
2005-04-07 02:31:00,1.22214,1.2226,1.22214,1.22226,67800001.0
2005-04-07 02:32:00,1.22228,1.22248,1.22211,1.22248,78000000.0
2005-04-07 02:33:00,1.22235,1.22239,1.2219,1.22194,76700000.0
2005-04-07 02:34:00,1.22223,1.2223,1.22201,1.22201,181200002.0
2005-04-07 02:35:00,1.22218,1.22218,1.2218,1.2218,125899995.0
2005-04-07 02:36:00,1.22194,1.22213,1.22184,1.22185,68600000.0
2005-04-07 02:37:00,1.2218,1.22198,1.2216,1.22194,141800000.0
2005-04-07 02:38:00,1.22194,1.22196,1.22159,1.22177,230199999.0
2005-04-07 02:39:00,1.2217,1.2221,1.22165,1.2221,47600001.0
2005-04-07 02:40:00,1.22192,1.222,1.22177,1.2219,61299999.0
2005-04-07 02:41:00,1.22171,1.22196,1.2216,1.22175,144999998.0
2005-04-07 02:42:00,1.22173,1.2218,1.22146,1.22167,83100001.0
2005-04-07 02:43:00,1.22184,1.22205,1.22154,1.2217,119099999.0
2005-04-07 02:44:00,1.2218,1.22192,1.22148,1.22192,111600000.0
2005-04-07 02:45:00,1.22173,1.22201,1.22172,1.22201,187600001.0
2005-04-07 02:46:00,1.22195,1.22215,1.22182,1.22215,96100000.0
2005-04-07 02:47:00,1.22222,1.22222,1.22198,1.22205,92100001.0
2005-04-07 02:48:00,1.22217,1.22221,1.2217,1.22191,199800005.0
2005-04-07 02:49:00,1.22187,1.2221,1.22183,1.22203,98000000.0
2005-04-07 02:50:00,1.22176,1.22194,1.2217,1.22193,153800002.0
2005-04-07 02:51:00,1.22175,1.22206,1.22159,1.22206,104100000.0
2005-04-07 02:52:00,1.22143,1.22214,1.22136,1.22214,82300002.0
2005-04-07 02:53:00,1.22173,1.22191,1.22173,1.22191,155899999.0
2005-04-07 02:54:00,1.22185,1.22188,1.2216,1.2216,52200000.0
2005-04-07 02:55:00,1.22178,1.22196,1.2217,1.22196,91300001.0
2005-04-07 02:56:00,1.2218,1.22195,1.22146,1.22152,89900001.0
2005-04-07 02:57:00,1.22184,1.22202,1.22175,1.22202,140399999.0
2005-04-07 02:58:00,1.22193,1.22193,1.22164,1.22164,61999999.0
2005-04-07 02:59:00,1.22199,1.22199,1.2217,1.22182,39400000.0
2005-04-07 03:00:00,1.22178,1.22198,1.2216,1.22198,64200000.0
2005-04-07 03:01:00,1.22196,1.22197,1.22179,1.22179,87299998.0
2005-04-07 03:02:00,1.22167,1.22204,1.22167,1.22187,178200001.0
2005-04-07 03:03:00,1.22177,1.22206,1.22161,1.22206,139800000.0
2005-04-07 03:04:00,1.22185,1.22185,1.22164,1.22168,66100000.0
2005-04-07 03:05:00,1.22172,1.22183,1.22143,1.22147,218400001.0
2005-04-07 03:06:00,1.22189,1.22198,1.22161,1.22174,122800000.0
2005-04-07 03:07:00,1.22153,1.22189,1.2215,1.22188,197399997.0
2005-04-07 03:08:00,1.22163,1.222,1.2216,1.22197,121500001.0
2005-04-07 03:09:00,1.22185,1.22222,1.22157,1.22202,163800000.0
2005-04-07 03:10:00,1.22178,1.22218,1.22168,1.22193,154599998.0
2005-04-07 03:11:00,1.2219,1.22204,1.2217,1.22185,69800000.0
2005-04-07 03:12:00,1.22175,1.22208,1.22166,1.2219,123499998.0
2005-04-07 03:13:00,1.22187,1.22216,1.22169,1.22194,117400001.0
2005-04-07 03:14:00,1.22199,1.22216,1.22188,1.22204,182000000.0
2005-04-07 03:15:00,1.22195,1.22195,1.22172,1.22172,64900001.0
2005-04-07 03:16:00,1.22155,1.22185,1.22144,1.2216,222600001.0
2005-04-07 03:17:00,1.22169,1.22195,1.22152,1.22183,126900002.0
2005-04-07 03:18:00,1.22166,1.2218,1.22146,1.22173,146300002.0
2005-04-07 03:19:00,1.22151,1.22171,1.22151,1.22171,98799999.0
2005-04-07 03:20:00,1.22155,1.22193,1.22155,1.2217,165200001.0
2005-04-07 03:21:00,1.22192,1.22194,1.22173,1.2218,136300002.0
2005-04-07 03:22:00,1.22189,1.22189,1.22164,1.22177,61799999.0
2005-04-07 03:23:00,1.22195,1.22209,1.22174,1.22182,199000000.0
2005-04-07 03:24:00,1.2217,1.22184,1.22163,1.22182,119000000.0
2005-04-07 03:25:00,1.22196,1.22206,1.22183,1.22201,123600000.0
2005-04-07 03:26:00,1.2221,1.2221,1.2218,1.22208,111200000.0
2005-04-07 03:27:00,1.22205,1.22208,1.22192,1.22192,48000001.0
2005-04-07 03:28:00,1.22178,1.2219,1.22166,1.22181,102100001.0
2005-04-07 03:29:00,1.22185,1.22193,1.2216,1.22178,103899998.0
2005-04-07 03:30:00,1.22185,1.22199,1.22118,1.22161,158400001.0
2005-04-07 03:31:00,1.22152,1.22175,1.22115,1.2215,94500001.0
2005-04-07 03:32:00,1.22098,1.22098,1.22044,1.22052,95800003.0
2005-04-07 03:33:00,1.2208,1.22114,1.22057,1.22071,63000001.0
2005-04-07 03:34:00,1.22028,1.22069,1.22018,1.22056,121399999.0
2005-04-07 03:35:00,1.22026,1.22079,1.2201,1.22054,249700002.0
2005-04-07 03:36:00,1.22029,1.22058,1.22006,1.2205,152599998.0
2005-04-07 03:37:00,1.22063,1.2208,1.2204,1.22052,69300000.0
2005-04-07 03:38:00,1.22025,1.22081,1.22022,1.22055,104699999.0
2005-04-07 03:39:00,1.22058,1.22082,1.22041,1.2205,141200002.0
2005-04-07 03:40:00,1.22062,1.22071,1.22055,1.22061,203600003.0
2005-04-07 03:41:00,1.22064,1.2208,1.22064,1.22076,92000002.0
2005-04-07 03:42:00,1.22063,1.22083,1.22055,1.22078,121800002.0
2005-04-07 03:43:00,1.22067,1.22067,1.22042,1.22045,70200000.0
2005-04-07 03:44:00,1.22052,1.2206,1.22039,1.22046,188000002.0
2005-04-07 03:45:00,1.22048,1.22079,1.2203,1.22051,157699999.0
2005-04-07 03:46:00,1.22047,1.2206,1.22024,1.22052,150400000.0
2005-04-07 03:47:00,1.22073,1.22085,1.22044,1.2206,57700000.0
2005-04-07 03:48:00,1.22074,1.22098,1.22045,1.22045,147500000.0
2005-04-07 03:49:00,1.22057,1.2207,1.22019,1.22019,73800000.0
2005-04-07 03:50:00,1.22028,1.22056,1.2202,1.22033,116099999.0
2005-04-07 03:51:00,1.2206,1.22074,1.22039,1.22062,181999998.0
2005-04-07 03:52:00,1.22057,1.22066,1.22049,1.22049,77500001.0
2005-04-07 03:53:00,1.22062,1.22075,1.22013,1.22056,106300000.0
2005-04-07 03:54:00,1.22067,1.22078,1.22043,1.22052,168600002.0
2005-04-07 03:55:00,1.22075,1.22088,1.2205,1.22062,183099998.0
2005-04-07 03:56:00,1.22072,1.2208,1.22059,1.22068,113200002.0
2005-04-07 03:57:00,1.22043,1.22086,1.22041,1.22072,108900001.0
2005-04-07 03:58:00,1.22042,1.22059,1.22028,1.22037,89400001.0
2005-04-07 03:59:00,1.2204,1.2204,1.22017,1.22022,128100004.0
2005-04-07 04:00:00,1.22025,1.22046,1.22024,1.22046,108600002.0
2005-04-07 04:01:00,1.22014,1.22061,1.22014,1.22042,228099996.0
2005-04-07 04:02:00,1.22072,1.22072,1.22021,1.22021,124800004.0
2005-04-07 04:03:00,1.22039,1.22045,1.22017,1.22018,153100003.0
2005-04-07 04:04:00,1.2202,1.22036,1.22008,1.22018,87500002.0
2005-04-07 04:05:00,1.22027,1.22032,1.21978,1.21978,88500000.0
2005-04-07 04:06:00,1.2197,1.22004,1.21965,1.22004,96800002.0
2005-04-07 04:07:00,1.21995,1.22003,1.21979,1.21992,152800002.0
2005-04-07 04:08:00,1.21978,1.22001,1.21969,1.21979,139599999.0
2005-04-07 04:09:00,1.21984,1.2199,1.21955,1.21985,119100000.0
2005-04-07 04:10:00,1.21988,1.22,1.21966,1.21971,242300005.0
2005-04-07 04:11:00,1.21967,1.22019,1.21955,1.21997,95800000.0
2005-04-07 04:12:00,1.21983,1.22006,1.21947,1.21999,153800003.0
2005-04-07 04:13:00,1.22012,1.2202,1.21982,1.22015,104100002.0
2005-04-07 04:14:00,1.22007,1.2203,1.21988,1.2201,121799998.0
2005-04-07 04:15:00,1.22005,1.22024,1.21992,1.22004,81799998.0
2005-04-07 04:16:00,1.22012,1.2203,1.21975,1.21975,157600000.0
2005-04-07 04:17:00,1.2199,1.22022,1.2199,1.22014,140200002.0
2005-04-07 04:18:00,1.22037,1.22037,1.21998,1.2201,105999998.0
2005-04-07 04:19:00,1.22015,1.22022,1.21977,1.22004,80600000.0
2005-04-07 04:20:00,1.22026,1.22033,1.22014,1.22023,76000000.0
2005-04-07 04:21:00,1.22025,1.22033,1.21977,1.21977,143000000.0
2005-04-07 04:22:00,1.2201,1.22048,1.2201,1.22047,193299998.0
2005-04-07 04:23:00,1.22013,1.22032,1.21987,1.21987,234000000.0
2005-04-07 04:24:00,1.21995,1.22035,1.21995,1.22029,41199999.0
2005-04-07 04:25:00,1.2201,1.22036,1.21999,1.22031,80600001.0
2005-04-07 04:26:00,1.22008,1.22008,1.21979,1.2198,78300001.0
2005-04-07 04:27:00,1.2199,1.2201,1.21978,1.21996,172800001.0
2005-04-07 04:28:00,1.21969,1.21989,1.21969,1.21977,77300000.0
2005-04-07 04:29:00,1.21987,1.21992,1.21969,1.21977,58099999.0
2005-04-07 04:30:00,1.21977,1.21999,1.21967,1.21996,95499999.0
2005-04-07 04:31:00,1.21982,1.21992,1.21949,1.21989,92200002.0
2005-04-07 04:32:00,1.21998,1.21998,1.21984,1.21984,67599999.0
2005-04-07 04:33:00,1.21992,1.22002,1.2197,1.2199,292600000.0
2005-04-07 04:34:00,1.22,1.22,1.21981,1.21995,95900001.0
2005-04-07 04:35:00,1.22003,1.22007,1.2198,1.2198,97000001.0
2005-04-07 04:36:00,1.22008,1.22011,1.21964,1.21996,193399999.0
2005-04-07 04:37:00,1.22004,1.22004,1.21979,1.21996,115900002.0
2005-04-07 04:38:00,1.21964,1.22021,1.21963,1.21996,199900004.0
2005-04-07 04:39:00,1.22005,1.22013,1.21991,1.21996,111700000.0
2005-04-07 04:40:00,1.21991,1.22007,1.21975,1.21986,120599998.0
2005-04-07 04:41:00,1.2201,1.22011,1.21977,1.21992,45600000.0
2005-04-07 04:42:00,1.22003,1.22003,1.21977,1.21993,116000001.0
2005-04-07 04:43:00,1.2198,1.22001,1.21964,1.21993,134100000.0
2005-04-07 04:44:00,1.21998,1.22002,1.21957,1.2199,150300004.0
2005-04-07 04:45:00,1.21977,1.21992,1.21961,1.21962,208500000.0
2005-04-07 04:46:00,1.21957,1.21979,1.21948,1.21957,150500003.0
2005-04-07 04:47:00,1.21946,1.21984,1.21939,1.21973,137999999.0
2005-04-07 04:48:00,1.21972,1.21988,1.21972,1.21979,176500001.0
2005-04-07 04:49:00,1.21989,1.21994,1.2196,1.21977,200499997.0
2005-04-07 04:50:00,1.21975,1.21975,1.21953,1.21953,130500002.0
2005-04-07 04:51:00,1.21967,1.21967,1.21938,1.21952,74700000.0
2005-04-07 04:52:00,1.21966,1.21966,1.21937,1.21952,92100001.0
2005-04-07 04:53:00,1.2194,1.21977,1.21939,1.21977,85500000.0
2005-04-07 04:54:00,1.21967,1.21982,1.21945,1.21971,50400000.0
2005-04-07 04:55:00,1.2197,1.2199,1.21959,1.2198,70700000.0
2005-04-07 04:56:00,1.21963,1.21993,1.21953,1.21973,44099999.0
2005-04-07 04:57:00,1.21987,1.21991,1.2196,1.2197,96900000.0
2005-04-07 04:58:00,1.21971,1.21993,1.21945,1.21985,140400002.0
2005-04-07 04:59:00,1.21975,1.2199,1.21965,1.21989,172800002.0
2005-04-07 05:00:00,1.21975,1.21994,1.21955,1.21961,100600001.0
2005-04-07 05:01:00,1.2197,1.22009,1.21959,1.21968,63500001.0
2005-04-07 05:02:00,1.21982,1.21999,1.21957,1.21982,92300001.0
2005-04-07 05:03:00,1.21998,1.21998,1.21964,1.21977,67300000.0
2005-04-07 05:04:00,1.21987,1.21987,1.21956,1.21974,123200000.0
2005-04-07 05:05:00,1.21963,1.21987,1.21959,1.21979,157699999.0
2005-04-07 05:06:00,1.22002,1.22008,1.2195,1.21983,81500000.0
2005-04-07 05:07:00,1.21984,1.22021,1.21961,1.22002,131800000.0
2005-04-07 05:08:00,1.2202,1.22021,1.2199,1.21997,155599997.0
2005-04-07 05:09:00,1.22013,1.22022,1.21997,1.21997,111400000.0
2005-04-07 05:10:00,1.22,1.22015,1.21991,1.2201,105500000.0
2005-04-07 05:11:00,1.21988,1.22018,1.21988,1.22003,94899999.0
2005-04-07 05:12:00,1.22009,1.22009,1.21972,1.21972,112000000.0
2005-04-07 05:13:00,1.22005,1.22005,1.21957,1.2196,102900001.0
2005-04-07 05:14:00,1.21974,1.21984,1.21949,1.21972,80800000.0
2005-04-07 05:15:00,1.21978,1.21993,1.21967,1.21982,140300003.0
2005-04-07 05:16:00,1.21969,1.22008,1.21969,1.2198,126099999.0
2005-04-07 05:17:00,1.22,1.22,1.21953,1.21986,146700001.0
2005-04-07 05:18:00,1.21989,1.21995,1.21972,1.21987,74000001.0
2005-04-07 05:19:00,1.21987,1.21987,1.21966,1.21966,89600001.0
2005-04-07 05:20:00,1.21965,1.21981,1.2196,1.2196,68700001.0
2005-04-07 05:21:00,1.21963,1.21998,1.21963,1.21987,67900000.0
2005-04-07 05:22:00,1.22013,1.22013,1.21961,1.2197,110900000.0
2005-04-07 05:23:00,1.21987,1.21997,1.21943,1.21943,108100000.0
2005-04-07 05:24:00,1.21966,1.21985,1.21949,1.21985,104300001.0
2005-04-07 05:25:00,1.21998,1.22001,1.21974,1.21995,92699999.0
2005-04-07 05:26:00,1.21985,1.22012,1.21958,1.22,30900000.0
2005-04-07 05:27:00,1.22025,1.22041,1.2201,1.22041,151699995.0
2005-04-07 05:28:00,1.22013,1.22029,1.21998,1.2202,147300000.0
2005-04-07 05:29:00,1.22005,1.22033,1.21991,1.22001,179100001.0
2005-04-07 05:30:00,1.22032,1.22041,1.22013,1.22013,126199997.0
2005-04-07 05:31:00,1.22022,1.22034,1.21989,1.22029,119600001.0
2005-04-07 05:32:00,1.2203,1.22053,1.22007,1.22032,113000003.0
2005-04-07 05:33:00,1.22008,1.22036,1.22001,1.22035,52500000.0
2005-04-07 05:34:00,1.22045,1.22054,1.22008,1.22043,98199999.0
2005-04-07 05:35:00,1.22043,1.22058,1.22024,1.22052,37800000.0
2005-04-07 05:36:00,1.22039,1.22053,1.22014,1.22015,149899997.0
2005-04-07 05:37:00,1.21987,1.21999,1.21976,1.21989,136900000.0
2005-04-07 05:38:00,1.21988,1.22002,1.21959,1.21985,38100001.0
2005-04-07 05:39:00,1.21979,1.22011,1.2196,1.21992,198499998.0
2005-04-07 05:40:00,1.21975,1.2199,1.21971,1.21979,63000000.0
2005-04-07 05:41:00,1.21977,1.21992,1.21949,1.21984,109500002.0
2005-04-07 05:42:00,1.2198,1.22001,1.2196,1.22,199699999.0
2005-04-07 05:43:00,1.2199,1.21993,1.21969,1.21976,107300002.0
2005-04-07 05:44:00,1.21994,1.22006,1.21971,1.21971,77400000.0
2005-04-07 05:45:00,1.21973,1.22,1.21954,1.21979,255700003.0
2005-04-07 05:46:00,1.21968,1.21989,1.21947,1.21968,190900002.0
2005-04-07 05:47:00,1.2197,1.21995,1.21964,1.21974,174200000.0
2005-04-07 05:48:00,1.21967,1.21979,1.21967,1.21973,127500000.0
2005-04-07 05:49:00,1.21986,1.21992,1.21963,1.2199,40100000.0
2005-04-07 05:50:00,1.21983,1.21993,1.21975,1.21977,89000000.0
2005-04-07 05:51:00,1.21967,1.22008,1.21967,1.21967,163699997.0
2005-04-07 05:52:00,1.22002,1.22005,1.21971,1.21974,223299999.0
2005-04-07 05:53:00,1.21971,1.22006,1.21971,1.21985,147000001.0
2005-04-07 05:54:00,1.2198,1.21998,1.21975,1.21989,90599999.0
2005-04-07 05:55:00,1.21996,1.21996,1.21961,1.21976,128700002.0
2005-04-07 05:56:00,1.21971,1.22008,1.21966,1.22008,70599999.0
2005-04-07 05:57:00,1.22002,1.22002,1.21953,1.21958,180500003.0
2005-04-07 05:58:00,1.21959,1.22001,1.21959,1.21982,111199999.0
2005-04-07 05:59:00,1.21963,1.21995,1.21959,1.21986,206399999.0
2005-04-07 06:00:00,1.2199,1.21997,1.21973,1.21973,28200000.0
2005-04-07 06:01:00,1.21983,1.22013,1.21983,1.2199,92700000.0
2005-04-07 06:02:00,1.21982,1.21999,1.21979,1.21998,205700000.0
2005-04-07 06:03:00,1.21996,1.22006,1.21961,1.21961,125399999.0
2005-04-07 06:04:00,1.21989,1.22013,1.21989,1.22007,119099999.0
2005-04-07 06:05:00,1.21983,1.22004,1.21974,1.21974,169100003.0
2005-04-07 06:06:00,1.22014,1.22016,1.21972,1.21972,138299997.0
2005-04-07 06:07:00,1.21955,1.22002,1.21955,1.21967,138200000.0
2005-04-07 06:08:00,1.22007,1.2201,1.21953,1.2199,206200002.0
2005-04-07 06:09:00,1.21973,1.21991,1.21966,1.21991,99099998.0
2005-04-07 06:10:00,1.22012,1.22025,1.2195,1.21957,31200000.0
2005-04-07 06:11:00,1.21961,1.21988,1.21948,1.21948,149300003.0
2005-04-07 06:12:00,1.2196,1.22001,1.21958,1.21972,113599998.0
2005-04-07 06:13:00,1.21968,1.22,1.21968,1.21995,136099997.0
2005-04-07 06:14:00,1.2199,1.21994,1.21959,1.21965,87400000.0
2005-04-07 06:15:00,1.21972,1.22003,1.21972,1.21994,117399999.0
2005-04-07 06:16:00,1.21985,1.21993,1.21968,1.2199,130799999.0
2005-04-07 06:17:00,1.21973,1.21986,1.21965,1.21981,113600001.0
2005-04-07 06:18:00,1.21946,1.22017,1.21935,1.21997,118500000.0
2005-04-07 06:19:00,1.21993,1.22024,1.2198,1.22015,103300002.0
2005-04-07 06:20:00,1.22013,1.22013,1.21976,1.21991,53900000.0
2005-04-07 06:21:00,1.21973,1.21983,1.21961,1.21968,196200001.0
2005-04-07 06:22:00,1.2201,1.2201,1.21964,1.2197,80899999.0
2005-04-07 06:23:00,1.21985,1.21992,1.21969,1.21992,134500000.0
2005-04-07 06:24:00,1.22007,1.22018,1.21962,1.21992,135000002.0
2005-04-07 06:25:00,1.21981,1.22002,1.21969,1.21997,115799996.0
2005-04-07 06:26:00,1.21982,1.21984,1.21945,1.21959,104400001.0
2005-04-07 06:27:00,1.21978,1.21986,1.21966,1.21971,46600000.0
2005-04-07 06:28:00,1.2198,1.21992,1.21973,1.21989,157699999.0
2005-04-07 06:29:00,1.21985,1.22044,1.21973,1.2201,261300004.0
2005-04-07 06:30:00,1.21996,1.22024,1.2198,1.22023,96600000.0
2005-04-07 06:31:00,1.22,1.22038,1.2199,1.22038,75900000.0
2005-04-07 06:32:00,1.2201,1.22021,1.21985,1.21985,213000005.0
2005-04-07 06:33:00,1.22017,1.22033,1.22014,1.22017,138499999.0
2005-04-07 06:34:00,1.22003,1.22018,1.21992,1.22018,57000000.0
2005-04-07 06:35:00,1.21991,1.22012,1.21981,1.22007,258500002.0
2005-04-07 06:36:00,1.21995,1.22024,1.21987,1.22024,86699999.0
2005-04-07 06:37:00,1.22023,1.22023,1.22007,1.22007,197300002.0
2005-04-07 06:38:00,1.2201,1.22014,1.22002,1.22002,76099999.0
2005-04-07 06:39:00,1.2201,1.22022,1.21981,1.21992,150900000.0
2005-04-07 06:40:00,1.22015,1.22017,1.21984,1.21993,296800005.0
2005-04-07 06:41:00,1.22011,1.22021,1.21969,1.21998,184300001.0
2005-04-07 06:42:00,1.22005,1.22015,1.21986,1.21998,46400000.0
2005-04-07 06:43:00,1.21988,1.22017,1.21988,1.22013,34200000.0
2005-04-07 06:44:00,1.22014,1.22014,1.21979,1.21988,63000000.0
2005-04-07 06:45:00,1.21988,1.22015,1.21988,1.22003,140099999.0
2005-04-07 06:46:00,1.22,1.22011,1.2198,1.22011,135400003.0
2005-04-07 06:47:00,1.21996,1.22023,1.21991,1.2201,143300001.0
2005-04-07 06:48:00,1.22017,1.22019,1.21996,1.22015,78600000.0
2005-04-07 06:49:00,1.2201,1.22018,1.21973,1.21992,161000000.0
2005-04-07 06:50:00,1.22,1.22011,1.21994,1.22011,85000000.0
2005-04-07 06:51:00,1.22004,1.22004,1.21956,1.21992,49900001.0
2005-04-07 06:52:00,1.21975,1.22006,1.21975,1.21983,140499998.0
2005-04-07 06:53:00,1.21971,1.22011,1.21967,1.21967,51100000.0
2005-04-07 06:54:00,1.2196,1.22002,1.21956,1.22002,56600001.0
2005-04-07 06:55:00,1.22008,1.22021,1.21999,1.22021,136199999.0
2005-04-07 06:56:00,1.21998,1.22018,1.21987,1.22018,238800001.0
2005-04-07 06:57:00,1.21971,1.21991,1.21966,1.21991,44100000.0
2005-04-07 06:58:00,1.22022,1.22022,1.21993,1.21993,142599999.0
2005-04-07 06:59:00,1.21983,1.22014,1.21976,1.2201,142300000.0
2005-04-07 07:00:00,1.21988,1.22001,1.21965,1.21965,163100002.0
2005-04-07 07:01:00,1.21998,1.22006,1.21958,1.21968,254700000.0
2005-04-07 07:02:00,1.2198,1.2199,1.21956,1.2199,191399996.0
2005-04-07 07:03:00,1.2197,1.21975,1.2195,1.21972,195600002.0
2005-04-07 07:04:00,1.21984,1.22007,1.2198,1.21995,116200000.0
2005-04-07 07:05:00,1.22,1.22,1.21957,1.21994,100400001.0
2005-04-07 07:06:00,1.21985,1.21998,1.21966,1.21998,222000001.0
2005-04-07 07:07:00,1.2199,1.21991,1.21973,1.21991,96000000.0
2005-04-07 07:08:00,1.21984,1.21991,1.21965,1.21972,125099999.0
2005-04-07 07:09:00,1.21943,1.21978,1.21939,1.2197,161399997.0
2005-04-07 07:10:00,1.21972,1.21976,1.21935,1.21946,105600000.0
2005-04-07 07:11:00,1.2196,1.21966,1.21925,1.21947,54600001.0
2005-04-07 07:12:00,1.21927,1.21935,1.21915,1.21935,66800000.0
2005-04-07 07:13:00,1.21955,1.2197,1.21935,1.21966,50600000.0
2005-04-07 07:14:00,1.21928,1.21953,1.21914,1.21936,96099998.0
2005-04-07 07:15:00,1.21976,1.21986,1.21957,1.21966,55400000.0
2005-04-07 07:16:00,1.21956,1.21971,1.21927,1.2195,190600001.0
2005-04-07 07:17:00,1.21942,1.21952,1.21933,1.21948,57200000.0
2005-04-07 07:18:00,1.21948,1.2198,1.21946,1.21959,149800001.0
2005-04-07 07:19:00,1.2195,1.21963,1.21949,1.21956,60300000.0
2005-04-07 07:20:00,1.21948,1.21958,1.21932,1.21957,87099999.0
2005-04-07 07:21:00,1.21948,1.21968,1.2191,1.21968,239099999.0
2005-04-07 07:22:00,1.2196,1.21971,1.21927,1.21932,164899999.0
2005-04-07 07:23:00,1.21965,1.21986,1.2195,1.21986,114490000.0
2005-04-07 07:24:00,1.2197,1.21978,1.21952,1.21952,202400000.0
2005-04-07 07:25:00,1.21943,1.21975,1.21942,1.21959,120200000.0
2005-04-07 07:26:00,1.21985,1.21993,1.21943,1.21943,100000000.0
2005-04-07 07:27:00,1.21945,1.21983,1.21935,1.21983,121499998.0
2005-04-07 07:28:00,1.21973,1.21996,1.21945,1.21968,155900000.0
2005-04-07 07:29:00,1.2195,1.21976,1.21939,1.21959,115500001.0
2005-04-07 07:30:00,1.21972,1.2198,1.2196,1.2196,50300000.0
2005-04-07 07:31:00,1.21978,1.22007,1.21978,1.21997,113200001.0
2005-04-07 07:32:00,1.22012,1.22012,1.21953,1.21992,107000001.0
2005-04-07 07:33:00,1.21997,1.22,1.21972,1.21975,115699999.0
2005-04-07 07:34:00,1.21985,1.21989,1.21958,1.2198,112800000.0
2005-04-07 07:35:00,1.21992,1.21994,1.21972,1.21993,66500000.0
2005-04-07 07:36:00,1.21971,1.21971,1.21937,1.21937,177000000.0
2005-04-07 07:37:00,1.21992,1.22003,1.21952,1.2197,114299999.0
2005-04-07 07:38:00,1.21958,1.21985,1.21935,1.21979,92800000.0
2005-04-07 07:39:00,1.21977,1.2198,1.21953,1.21979,70200001.0
2005-04-07 07:40:00,1.21971,1.21981,1.21959,1.21981,97300001.0
2005-04-07 07:41:00,1.21987,1.21987,1.21953,1.21972,99800000.0
2005-04-07 07:42:00,1.21977,1.21985,1.21946,1.21978,145899998.0
2005-04-07 07:43:00,1.2198,1.21991,1.2196,1.21968,189799998.0
2005-04-07 07:44:00,1.22018,1.22041,1.21977,1.22036,145599999.0
2005-04-07 07:45:00,1.21992,1.22016,1.21987,1.21992,130200001.0
2005-04-07 07:46:00,1.21989,1.22015,1.21977,1.21989,116700001.0
2005-04-07 07:47:00,1.2198,1.22,1.21972,1.21994,86299999.0
2005-04-07 07:48:00,1.22022,1.22028,1.21978,1.22012,121099999.0
2005-04-07 07:49:00,1.22005,1.22032,1.21989,1.22025,177800002.0
2005-04-07 07:50:00,1.22022,1.22022,1.21975,1.21993,123400000.0
2005-04-07 07:51:00,1.21997,1.22013,1.21957,1.21957,165700000.0
2005-04-07 07:52:00,1.21942,1.21984,1.21918,1.2197,113900000.0
2005-04-07 07:53:00,1.21937,1.21961,1.2193,1.21958,75400001.0
2005-04-07 07:54:00,1.21928,1.2196,1.21908,1.21925,140599998.0
2005-04-07 07:55:00,1.21927,1.21964,1.21917,1.21949,191600004.0
2005-04-07 07:56:00,1.21935,1.21951,1.21932,1.2195,236000003.0
2005-04-07 07:57:00,1.21967,1.21969,1.21945,1.21959,154200002.0
2005-04-07 07:58:00,1.21962,1.21967,1.21942,1.21955,94899999.0
2005-04-07 07:59:00,1.21933,1.2195,1.21916,1.21931,111000001.0
2005-04-07 08:00:00,1.21944,1.21944,1.21912,1.21938,167299999.0
2005-04-07 08:01:00,1.21945,1.21951,1.21928,1.21928,69500001.0
2005-04-07 08:02:00,1.21935,1.21956,1.21925,1.21943,121100002.0
2005-04-07 08:03:00,1.21916,1.21923,1.21902,1.21916,180400002.0
2005-04-07 08:04:00,1.21929,1.21933,1.21886,1.21929,134900001.0
2005-04-07 08:05:00,1.21938,1.21954,1.21924,1.21948,147899997.0
2005-04-07 08:06:00,1.21962,1.21962,1.21904,1.2193,139300002.0
2005-04-07 08:07:00,1.21942,1.21967,1.21932,1.21941,204800003.0
2005-04-07 08:08:00,1.21922,1.21947,1.21916,1.21945,66299999.0
2005-04-07 08:09:00,1.2194,1.21956,1.21913,1.21923,125799999.0
2005-04-07 08:10:00,1.2196,1.21962,1.21935,1.2196,93900000.0
2005-04-07 08:11:00,1.21948,1.21956,1.21927,1.21928,142499997.0
2005-04-07 08:12:00,1.21931,1.21958,1.21926,1.21935,157299999.0
2005-04-07 08:13:00,1.21948,1.21955,1.21932,1.21948,216199997.0
2005-04-07 08:14:00,1.21978,1.21988,1.21945,1.21962,84899999.0
2005-04-07 08:15:00,1.21955,1.21965,1.21937,1.2195,125599997.0
2005-04-07 08:16:00,1.21957,1.21961,1.21911,1.21936,179899998.0
2005-04-07 08:17:00,1.21948,1.21969,1.21939,1.21969,85300001.0
2005-04-07 08:18:00,1.21941,1.2195,1.2193,1.2195,139299999.0
2005-04-07 08:19:00,1.2194,1.21954,1.21933,1.21934,162400003.0
2005-04-07 08:20:00,1.21948,1.21973,1.21936,1.21972,141900001.0
2005-04-07 08:21:00,1.21978,1.22001,1.2197,1.21989,82500000.0
2005-04-07 08:22:00,1.21962,1.2198,1.21949,1.21968,102199999.0
2005-04-07 08:23:00,1.21969,1.21979,1.21937,1.21948,216100002.0
2005-04-07 08:24:00,1.2193,1.21945,1.21914,1.21926,105299999.0
2005-04-07 08:25:00,1.21915,1.21928,1.21904,1.21914,132000001.0
2005-04-07 08:26:00,1.21919,1.21924,1.21881,1.21905,60800001.0
2005-04-07 08:27:00,1.219,1.21937,1.219,1.2193,51099999.0
2005-04-07 08:28:00,1.21925,1.21936,1.21909,1.2193,136599999.0
2005-04-07 08:29:00,1.2192,1.21925,1.21895,1.2191,148199999.0
2005-04-07 08:30:00,1.21907,1.21907,1.21881,1.21891,84700000.0
2005-04-07 08:31:00,1.21885,1.21903,1.21885,1.21895,127800001.0
2005-04-07 08:32:00,1.21889,1.21911,1.21877,1.21911,220700004.0
2005-04-07 08:33:00,1.21911,1.21922,1.21885,1.21918,112300002.0
2005-04-07 08:34:00,1.21907,1.21907,1.21882,1.219,166999999.0
2005-04-07 08:35:00,1.21897,1.21918,1.21873,1.21882,157199999.0
2005-04-07 08:36:00,1.21893,1.21906,1.21873,1.21897,111300000.0
2005-04-07 08:37:00,1.2191,1.21914,1.21877,1.21883,76900002.0
2005-04-07 08:38:00,1.21886,1.21902,1.21848,1.21872,125700003.0
2005-04-07 08:39:00,1.21874,1.21884,1.21846,1.21853,114799999.0
2005-04-07 08:40:00,1.21863,1.21883,1.2186,1.21873,129099999.0
2005-04-07 08:41:00,1.21882,1.21887,1.21836,1.21836,151000002.0
2005-04-07 08:42:00,1.21845,1.2185,1.21825,1.21843,102599999.0
2005-04-07 08:43:00,1.21852,1.21861,1.21826,1.21837,108399999.0
2005-04-07 08:44:00,1.21873,1.21885,1.2186,1.21871,106300002.0
2005-04-07 08:45:00,1.21868,1.2189,1.21853,1.21888,112600000.0
2005-04-07 08:46:00,1.21882,1.21882,1.21861,1.21881,89400000.0
2005-04-07 08:47:00,1.21877,1.21893,1.21866,1.21877,41700000.0
2005-04-07 08:48:00,1.21898,1.22022,1.21898,1.22022,142899999.0
2005-04-07 08:49:00,1.21987,1.2201,1.21987,1.21993,42100000.0
2005-04-07 08:50:00,1.21968,1.21972,1.21944,1.21944,97000000.0
2005-04-07 08:51:00,1.21912,1.21984,1.21912,1.21977,162500003.0
2005-04-07 08:52:00,1.21984,1.22017,1.21947,1.22006,75200001.0
2005-04-07 08:53:00,1.22,1.22028,1.21992,1.21995,200099998.0
2005-04-07 08:54:00,1.2202,1.22035,1.21987,1.22016,70400000.0
2005-04-07 08:55:00,1.22026,1.22029,1.21991,1.22019,164099999.0
2005-04-07 08:56:00,1.2199,1.22024,1.21976,1.21977,232900002.0
2005-04-07 08:57:00,1.21998,1.22019,1.21985,1.22008,68599999.0
2005-04-07 08:58:00,1.22017,1.22034,1.22002,1.22025,99500001.0
2005-04-07 08:59:00,1.22015,1.22031,1.21995,1.22005,124700001.0
2005-04-07 09:00:00,1.21963,1.22023,1.21963,1.22011,129000000.0
2005-04-07 09:01:00,1.21968,1.22018,1.21962,1.22018,104699999.0
2005-04-07 09:02:00,1.2202,1.22039,1.22011,1.22021,55800001.0
2005-04-07 09:03:00,1.22042,1.22055,1.22027,1.22033,83800002.0
2005-04-07 09:04:00,1.22051,1.22066,1.22016,1.22023,50499998.0
2005-04-07 09:05:00,1.22058,1.22082,1.22051,1.22069,130299999.0
2005-04-07 09:06:00,1.22045,1.2206,1.22034,1.22044,91899999.0
2005-04-07 09:07:00,1.22042,1.22051,1.21982,1.22036,201499999.0
2005-04-07 09:08:00,1.22039,1.22047,1.22013,1.22034,157400002.0
2005-04-07 09:09:00,1.22053,1.22087,1.22045,1.22083,124100002.0
2005-04-07 09:10:00,1.22051,1.2208,1.22046,1.22055,130999999.0
2005-04-07 09:11:00,1.2207,1.22085,1.22033,1.22055,196300002.0
2005-04-07 09:12:00,1.22047,1.22068,1.22046,1.22048,98999999.0
2005-04-07 09:13:00,1.2204,1.22064,1.22035,1.22042,157100002.0
2005-04-07 09:14:00,1.22052,1.22054,1.22017,1.22045,35900001.0
2005-04-07 09:15:00,1.2206,1.22065,1.22036,1.22059,83299999.0
2005-04-07 09:16:00,1.22045,1.22046,1.22013,1.22037,130800001.0
2005-04-07 09:17:00,1.22061,1.2209,1.22053,1.22076,242300000.0
2005-04-07 09:18:00,1.22074,1.22081,1.22052,1.22057,94500003.0
2005-04-07 09:19:00,1.22063,1.22074,1.22043,1.22056,172300000.0
2005-04-07 09:20:00,1.22068,1.22081,1.22032,1.22053,152300003.0
2005-04-07 09:21:00,1.22052,1.22076,1.2205,1.22058,111000002.0
2005-04-07 09:22:00,1.2204,1.22051,1.22018,1.22019,157800004.0
2005-04-07 09:23:00,1.2202,1.22031,1.22009,1.22017,189200000.0
2005-04-07 09:24:00,1.2202,1.22025,1.21989,1.21995,139800001.0
2005-04-07 09:25:00,1.22007,1.22008,1.21974,1.21977,156400002.0
2005-04-07 09:26:00,1.22002,1.2201,1.21974,1.21987,113199999.0
2005-04-07 09:27:00,1.22002,1.2201,1.21975,1.21977,130300001.0
2005-04-07 09:28:00,1.21984,1.21986,1.21953,1.2197,91100001.0
2005-04-07 09:29:00,1.22,1.22009,1.21962,1.21962,109200001.0
2005-04-07 09:30:00,1.21945,1.21973,1.21913,1.21944,107900000.0
2005-04-07 09:31:00,1.21947,1.21959,1.21898,1.21898,156899999.0
2005-04-07 09:32:00,1.219,1.21915,1.21885,1.21885,94299999.0
2005-04-07 09:33:00,1.21875,1.21896,1.21872,1.21875,74799999.0
2005-04-07 09:34:00,1.21873,1.21897,1.21861,1.21891,118100002.0
2005-04-07 09:35:00,1.21855,1.21893,1.21838,1.21854,71100000.0
2005-04-07 09:36:00,1.21838,1.21885,1.21831,1.21885,123999998.0
2005-04-07 09:37:00,1.21828,1.21845,1.21813,1.21813,189000001.0
2005-04-07 09:38:00,1.21816,1.21838,1.2181,1.21832,238399996.0
2005-04-07 09:39:00,1.21842,1.21851,1.21793,1.21794,87200000.0
2005-04-07 09:40:00,1.21793,1.21806,1.21779,1.21793,158200003.0
2005-04-07 09:41:00,1.21792,1.21826,1.2176,1.2181,148700002.0
2005-04-07 09:42:00,1.21805,1.21805,1.21761,1.21767,68000001.0
2005-04-07 09:43:00,1.21761,1.21785,1.2175,1.21769,101699999.0
2005-04-07 09:44:00,1.2177,1.2177,1.21751,1.21759,101599999.0
2005-04-07 09:45:00,1.21743,1.218,1.21743,1.2179,172399997.0
2005-04-07 09:46:00,1.21781,1.21804,1.2177,1.21796,97100001.0
2005-04-07 09:47:00,1.21802,1.21802,1.21751,1.21751,126699999.0
2005-04-07 09:48:00,1.21798,1.21798,1.21768,1.21783,40100000.0
2005-04-07 09:49:00,1.2178,1.21826,1.21775,1.21816,108400000.0
2005-04-07 09:50:00,1.21794,1.21801,1.21757,1.21757,134199998.0
2005-04-07 09:51:00,1.21806,1.21835,1.21786,1.21819,91400001.0
2005-04-07 09:52:00,1.21839,1.21871,1.218,1.21859,279699998.0
2005-04-07 09:53:00,1.21857,1.21871,1.21835,1.21866,156400001.0
2005-04-07 09:54:00,1.21853,1.21875,1.21842,1.21859,219700007.0
2005-04-07 09:55:00,1.21862,1.21869,1.21852,1.21863,140200001.0
2005-04-07 09:56:00,1.21858,1.21864,1.21833,1.21834,135199999.0
2005-04-07 09:57:00,1.21858,1.21871,1.21846,1.21853,198599999.0
2005-04-07 09:58:00,1.21846,1.21867,1.21846,1.21857,80800000.0
2005-04-07 09:59:00,1.21838,1.2188,1.21838,1.21869,87200000.0
2005-04-07 10:00:00,1.21862,1.21862,1.21826,1.21854,132800002.0
2005-04-07 10:01:00,1.21828,1.21841,1.21818,1.21833,101499998.0
2005-04-07 10:02:00,1.21829,1.21858,1.21812,1.21855,153299998.0
2005-04-07 10:03:00,1.21853,1.21865,1.21836,1.21846,82100000.0
2005-04-07 10:04:00,1.21865,1.21865,1.21838,1.21854,79400001.0
2005-04-07 10:05:00,1.2185,1.21933,1.21837,1.21888,153000001.0
2005-04-07 10:06:00,1.21917,1.21944,1.21889,1.21944,191600002.0
2005-04-07 10:07:00,1.21875,1.21921,1.21852,1.21915,81100000.0
2005-04-07 10:08:00,1.21912,1.21919,1.21875,1.21899,142800001.0
2005-04-07 10:09:00,1.21907,1.21935,1.21893,1.21921,128700000.0
2005-04-07 10:10:00,1.21902,1.21921,1.21895,1.21918,67800000.0
2005-04-07 10:11:00,1.21947,1.21954,1.21896,1.2195,107300000.0
2005-04-07 10:12:00,1.21976,1.21988,1.21926,1.21986,140800000.0
2005-04-07 10:13:00,1.22015,1.22024,1.21937,1.22022,194099997.0
2005-04-07 10:14:00,1.21993,1.22047,1.21981,1.22047,88600000.0
2005-04-07 10:15:00,1.22046,1.22061,1.2202,1.22049,121000000.0
2005-04-07 10:16:00,1.22034,1.22049,1.22024,1.22037,264900003.0
2005-04-07 10:17:00,1.22024,1.22048,1.21995,1.22007,150599997.0
2005-04-07 10:18:00,1.21995,1.22013,1.21982,1.21998,110199999.0
2005-04-07 10:19:00,1.21985,1.21993,1.21968,1.21993,97900000.0
2005-04-07 10:20:00,1.21982,1.2201,1.2198,1.21998,69700000.0
2005-04-07 10:21:00,1.22017,1.22035,1.2196,1.21989,56699999.0
2005-04-07 10:22:00,1.2195,1.22012,1.21946,1.21972,160900001.0
2005-04-07 10:23:00,1.2195,1.21987,1.21945,1.2196,178999997.0
2005-04-07 10:24:00,1.21957,1.22014,1.21946,1.22007,144100001.0
2005-04-07 10:25:00,1.22002,1.22035,1.21981,1.22,183999998.0
2005-04-07 10:26:00,1.21995,1.22021,1.21982,1.22011,75900000.0
2005-04-07 10:27:00,1.22002,1.22012,1.21995,1.21996,104600002.0
2005-04-07 10:28:00,1.22002,1.22011,1.21962,1.21978,133400000.0
2005-04-07 10:29:00,1.21969,1.21986,1.21939,1.21939,325600000.0
2005-04-07 10:30:00,1.21929,1.21977,1.21926,1.21956,88900000.0
2005-04-07 10:31:00,1.21965,1.21977,1.21938,1.2195,51300001.0
2005-04-07 10:32:00,1.21917,1.21966,1.21899,1.21907,178100002.0
2005-04-07 10:33:00,1.21943,1.21973,1.21926,1.2197,139700000.0
2005-04-07 10:34:00,1.21978,1.21986,1.21928,1.2196,152900000.0
2005-04-07 10:35:00,1.21948,1.21971,1.21945,1.21945,125700000.0
2005-04-07 10:36:00,1.21956,1.21966,1.21933,1.21955,272199997.0
2005-04-07 10:37:00,1.21968,1.21983,1.21934,1.21983,159200001.0
2005-04-07 10:38:00,1.21957,1.21989,1.21945,1.21958,161900004.0
2005-04-07 10:39:00,1.2195,1.21955,1.21922,1.21922,70600000.0
2005-04-07 10:40:00,1.21938,1.21965,1.21918,1.21918,108400000.0
2005-04-07 10:41:00,1.21933,1.21951,1.21912,1.21912,136100000.0
2005-04-07 10:42:00,1.21932,1.21934,1.21882,1.21907,155499998.0
2005-04-07 10:43:00,1.21917,1.21936,1.21897,1.21898,85199999.0
2005-04-07 10:44:00,1.21884,1.21903,1.21856,1.21887,116600000.0
2005-04-07 10:45:00,1.2188,1.21884,1.21863,1.21877,117900002.0
2005-04-07 10:46:00,1.21899,1.21911,1.21841,1.21865,250899998.0
2005-04-07 10:47:00,1.21868,1.21881,1.2186,1.2188,194100001.0
2005-04-07 10:48:00,1.21871,1.21893,1.21843,1.2186,117699998.0
2005-04-07 10:49:00,1.21887,1.21895,1.21867,1.21884,191299998.0
2005-04-07 10:50:00,1.21887,1.21907,1.21879,1.21907,91800000.0
2005-04-07 10:51:00,1.21907,1.21909,1.21867,1.21877,260700001.0
2005-04-07 10:52:00,1.21863,1.2188,1.21839,1.2187,80700000.0
2005-04-07 10:53:00,1.21882,1.21882,1.21861,1.21876,98900001.0
2005-04-07 10:54:00,1.21862,1.21876,1.21851,1.21876,170099998.0
2005-04-07 10:55:00,1.21879,1.2189,1.21827,1.2183,131800003.0
2005-04-07 10:56:00,1.21853,1.21861,1.21833,1.21861,44000000.0
2005-04-07 10:57:00,1.2185,1.21884,1.21845,1.21873,182000002.0
2005-04-07 10:58:00,1.21872,1.21885,1.21847,1.2187,215800004.0
2005-04-07 10:59:00,1.21885,1.21975,1.21885,1.21954,79500001.0
2005-04-07 11:00:00,1.21916,1.21945,1.21907,1.2191,91599999.0
2005-04-07 11:01:00,1.21922,1.2193,1.21904,1.21923,176799998.0
2005-04-07 11:02:00,1.21915,1.21916,1.21897,1.21897,128399997.0
2005-04-07 11:03:00,1.219,1.2192,1.21892,1.21906,162100002.0
2005-04-07 11:04:00,1.21887,1.21929,1.21887,1.21929,76500000.0
2005-04-07 11:05:00,1.21916,1.21942,1.21912,1.21931,239700002.0
2005-04-07 11:06:00,1.21939,1.21942,1.21913,1.21923,115100000.0
2005-04-07 11:07:00,1.21908,1.21919,1.219,1.21918,120999999.0
2005-04-07 11:08:00,1.21886,1.21938,1.21886,1.21928,63099999.0
2005-04-07 11:09:00,1.21917,1.21923,1.2189,1.21908,87100000.0
2005-04-07 11:10:00,1.21915,1.21934,1.21905,1.21933,110399997.0
2005-04-07 11:11:00,1.21927,1.21943,1.21903,1.21931,174099998.0
2005-04-07 11:12:00,1.21936,1.21957,1.21907,1.21942,127400002.0
2005-04-07 11:13:00,1.21947,1.21947,1.21917,1.21932,115300000.0
2005-04-07 11:14:00,1.21921,1.2195,1.2191,1.21924,210599998.0
2005-04-07 11:15:00,1.21916,1.21945,1.21907,1.21942,161000000.0
2005-04-07 11:16:00,1.21922,1.21954,1.21904,1.21927,184699999.0
2005-04-07 11:17:00,1.21905,1.21955,1.21902,1.21955,141100000.0
2005-04-07 11:18:00,1.21947,1.21951,1.21917,1.21922,127200001.0
2005-04-07 11:19:00,1.21928,1.21956,1.21923,1.21925,103100000.0
2005-04-07 11:20:00,1.21948,1.21998,1.21934,1.21983,195800000.0
2005-04-07 11:21:00,1.2197,1.21986,1.21952,1.21979,127500001.0
2005-04-07 11:22:00,1.21953,1.21978,1.2195,1.21978,74100001.0
2005-04-07 11:23:00,1.21987,1.21999,1.21953,1.21976,76600000.0
2005-04-07 11:24:00,1.22,1.22005,1.21969,1.21995,99600002.0
2005-04-07 11:25:00,1.22013,1.22013,1.2194,1.21973,79300000.0
2005-04-07 11:26:00,1.21972,1.21983,1.21948,1.21968,247999999.0
2005-04-07 11:27:00,1.21997,1.21999,1.2196,1.2196,115700000.0
2005-04-07 11:28:00,1.21967,1.21983,1.21965,1.2198,102599999.0
2005-04-07 11:29:00,1.21993,1.21993,1.2193,1.2193,167000001.0
2005-04-07 11:30:00,1.21948,1.21984,1.21938,1.21974,118000001.0
2005-04-07 11:31:00,1.2193,1.21964,1.21924,1.21954,149999999.0
2005-04-07 11:32:00,1.21955,1.22039,1.21938,1.21983,157400003.0
2005-04-07 11:33:00,1.21987,1.21987,1.21952,1.21957,152999999.0
2005-04-07 11:34:00,1.21966,1.21975,1.21936,1.2196,147200001.0
2005-04-07 11:35:00,1.21991,1.21991,1.21889,1.21899,192899999.0
2005-04-07 11:36:00,1.21875,1.21908,1.21852,1.21867,135500003.0
2005-04-07 11:37:00,1.21878,1.21897,1.21871,1.21892,109200000.0
2005-04-07 11:38:00,1.21875,1.2191,1.21866,1.21892,126199999.0
2005-04-07 11:39:00,1.219,1.21906,1.21864,1.21889,160200001.0
2005-04-07 11:40:00,1.21896,1.21925,1.21869,1.21925,142600001.0
2005-04-07 11:41:00,1.21914,1.21938,1.21892,1.21925,145099999.0
2005-04-07 11:42:00,1.21932,1.21932,1.21871,1.2189,97700001.0
2005-04-07 11:43:00,1.21915,1.21948,1.21882,1.21904,236700000.0
2005-04-07 11:44:00,1.21878,1.21961,1.21878,1.21961,124999997.0
2005-04-07 11:45:00,1.21955,1.21955,1.21911,1.21925,154200002.0
2005-04-07 11:46:00,1.21953,1.2199,1.2194,1.2199,114900001.0
2005-04-07 11:47:00,1.21943,1.21971,1.21943,1.21957,71200000.0
2005-04-07 11:48:00,1.21957,1.21966,1.2194,1.2195,47100000.0
2005-04-07 11:49:00,1.21945,1.21992,1.21929,1.21929,146600002.0
2005-04-07 11:50:00,1.21916,1.21963,1.21909,1.21958,158700001.0
2005-04-07 11:51:00,1.21962,1.21988,1.21954,1.2198,99399998.0
2005-04-07 11:52:00,1.21958,1.21985,1.21904,1.21978,246500001.0
2005-04-07 11:53:00,1.21962,1.21979,1.21938,1.21961,127800000.0
2005-04-07 11:54:00,1.21997,1.21998,1.21927,1.21967,129799998.0
2005-04-07 11:55:00,1.21975,1.2199,1.21953,1.21967,240200004.0
2005-04-07 11:56:00,1.2196,1.21995,1.21955,1.21995,170999998.0
2005-04-07 11:57:00,1.22005,1.22009,1.21976,1.21976,184099999.0
2005-04-07 11:58:00,1.21969,1.22002,1.2196,1.2197,172199999.0
2005-04-07 11:59:00,1.21987,1.21987,1.21939,1.21939,180690000.0
2005-04-07 12:00:00,1.21955,1.21986,1.21952,1.21976,79300000.0
2005-04-07 12:01:00,1.21974,1.21997,1.21969,1.21988,79700001.0
2005-04-07 12:02:00,1.21992,1.22004,1.2197,1.21984,150000002.0
2005-04-07 12:03:00,1.21974,1.21994,1.21969,1.21986,157800005.0
2005-04-07 12:04:00,1.21961,1.21974,1.21938,1.21962,48100000.0
2005-04-07 12:05:00,1.21979,1.21983,1.21963,1.2197,174899997.0
2005-04-07 12:06:00,1.21987,1.21994,1.21951,1.21978,210299999.0
2005-04-07 12:07:00,1.21987,1.21987,1.2196,1.2196,169400002.0
2005-04-07 12:08:00,1.21966,1.21983,1.21946,1.21951,148099999.0
2005-04-07 12:09:00,1.2196,1.22005,1.2196,1.21985,173100000.0
2005-04-07 12:10:00,1.22002,1.2201,1.21968,1.21991,160500002.0
2005-04-07 12:11:00,1.22022,1.22027,1.21972,1.21972,56100000.0
2005-04-07 12:12:00,1.2198,1.22011,1.21966,1.22,129599999.0
2005-04-07 12:13:00,1.21985,1.22019,1.21985,1.22012,115500002.0
2005-04-07 12:14:00,1.22007,1.22021,1.21978,1.21992,91200002.0
2005-04-07 12:15:00,1.2201,1.22025,1.21999,1.22013,181800000.0
2005-04-07 12:16:00,1.2201,1.22018,1.21968,1.21982,55800000.0
2005-04-07 12:17:00,1.22007,1.22007,1.21962,1.22005,174000001.0
2005-04-07 12:18:00,1.21992,1.21995,1.21964,1.21964,195700002.0
2005-04-07 12:19:00,1.2198,1.22004,1.21975,1.21975,163800005.0
2005-04-07 12:20:00,1.22007,1.22021,1.2197,1.22001,107900000.0
2005-04-07 12:21:00,1.22009,1.22021,1.21977,1.22008,322899998.0
2005-04-07 12:22:00,1.22013,1.22022,1.21989,1.2202,94899999.0
2005-04-07 12:23:00,1.22037,1.22037,1.2201,1.22023,107500000.0
2005-04-07 12:24:00,1.22022,1.22029,1.22014,1.22029,151100000.0
2005-04-07 12:25:00,1.2203,1.22062,1.2202,1.22023,129100001.0
2005-04-07 12:26:00,1.22038,1.22062,1.22022,1.22061,120499997.0
2005-04-07 12:27:00,1.22042,1.22061,1.22035,1.22047,148700003.0
2005-04-07 12:28:00,1.22045,1.22073,1.22035,1.22065,121600000.0
2005-04-07 12:29:00,1.22047,1.22101,1.22047,1.221,169699999.0
2005-04-07 12:30:00,1.22099,1.22099,1.22054,1.22072,86700001.0
2005-04-07 12:31:00,1.2206,1.22093,1.22052,1.22066,104600001.0
2005-04-07 12:32:00,1.22063,1.22145,1.22048,1.22101,109299999.0
2005-04-07 12:33:00,1.22065,1.22086,1.22061,1.22073,81200000.0
2005-04-07 12:34:00,1.22062,1.22089,1.2205,1.22085,223300001.0
2005-04-07 12:35:00,1.22063,1.22102,1.2205,1.22102,154400003.0
2005-04-07 12:36:00,1.22088,1.22102,1.22075,1.22075,173700003.0
2005-04-07 12:37:00,1.22076,1.22095,1.22048,1.22081,219300002.0
2005-04-07 12:38:00,1.22067,1.2207,1.22052,1.22062,39700000.0
2005-04-07 12:39:00,1.22077,1.22077,1.22051,1.22067,47799999.0
2005-04-07 12:40:00,1.2208,1.22095,1.22064,1.22095,258800000.0
2005-04-07 12:41:00,1.2209,1.2209,1.22053,1.2208,188900002.0
2005-04-07 12:42:00,1.22065,1.22075,1.22056,1.22065,122700002.0
2005-04-07 12:43:00,1.22081,1.22103,1.22064,1.22095,114200000.0
2005-04-07 12:44:00,1.22097,1.22105,1.22069,1.22081,88389998.0
2005-04-07 12:45:00,1.22082,1.22104,1.22082,1.22095,115799999.0
2005-04-07 12:46:00,1.22092,1.22092,1.22033,1.22059,110600000.0
2005-04-07 12:47:00,1.22067,1.22076,1.22019,1.22032,63500000.0
2005-04-07 12:48:00,1.22062,1.22078,1.22033,1.22033,97999999.0
2005-04-07 12:49:00,1.22077,1.22082,1.22067,1.22067,130200000.0
2005-04-07 12:50:00,1.22055,1.22073,1.22048,1.22063,55300000.0
2005-04-07 12:51:00,1.22082,1.22087,1.22061,1.2208,97100001.0
2005-04-07 12:52:00,1.22063,1.22075,1.22042,1.22068,136300000.0
2005-04-07 12:53:00,1.22063,1.22099,1.22062,1.22097,107399999.0
2005-04-07 12:54:00,1.22072,1.22087,1.22053,1.22081,181800000.0
2005-04-07 12:55:00,1.22067,1.2208,1.22043,1.22055,138900000.0
2005-04-07 12:56:00,1.22077,1.22091,1.22053,1.22065,173400002.0
2005-04-07 12:57:00,1.22057,1.22068,1.2202,1.22062,66200001.0
2005-04-07 12:58:00,1.2208,1.22088,1.22036,1.22052,97500002.0
2005-04-07 12:59:00,1.22058,1.22075,1.22033,1.2206,137599999.0
2005-04-07 13:00:00,1.22068,1.22075,1.22052,1.22052,155999999.0
2005-04-07 13:01:00,1.22082,1.22082,1.22026,1.22042,164900000.0
2005-04-07 13:02:00,1.22045,1.2206,1.22034,1.22042,82000001.0
2005-04-07 13:03:00,1.22052,1.2206,1.22024,1.2204,152700002.0
2005-04-07 13:04:00,1.22035,1.22049,1.22025,1.22045,153200003.0
2005-04-07 13:05:00,1.22045,1.22051,1.22023,1.2205,124800001.0
2005-04-07 13:06:00,1.22062,1.22069,1.22033,1.22057,147800002.0
2005-04-07 13:07:00,1.22055,1.22086,1.22028,1.22072,191699997.0
2005-04-07 13:08:00,1.22045,1.22066,1.22035,1.22052,127300000.0
2005-04-07 13:09:00,1.22043,1.22064,1.22036,1.22049,52900000.0
2005-04-07 13:10:00,1.22056,1.22059,1.22009,1.22036,202200000.0
2005-04-07 13:11:00,1.22045,1.2206,1.22027,1.22027,141899998.0
2005-04-07 13:12:00,1.22041,1.22052,1.22022,1.22029,197800002.0
2005-04-07 13:13:00,1.22022,1.2204,1.2201,1.22033,146500005.0
2005-04-07 13:14:00,1.22013,1.2204,1.22013,1.22031,118600000.0
2005-04-07 13:15:00,1.22005,1.22059,1.21991,1.22055,167200001.0
2005-04-07 13:16:00,1.22049,1.22049,1.2202,1.22026,75400000.0
2005-04-07 13:17:00,1.22023,1.22051,1.22009,1.22044,197000003.0
2005-04-07 13:18:00,1.22045,1.22045,1.22014,1.22016,93700002.0
2005-04-07 13:19:00,1.22019,1.22035,1.21994,1.21994,150300000.0
2005-04-07 13:20:00,1.2201,1.22016,1.2198,1.2198,45500000.0
2005-04-07 13:21:00,1.2195,1.21962,1.21922,1.21922,101000000.0
2005-04-07 13:22:00,1.21906,1.21934,1.219,1.21934,112300000.0
2005-04-07 13:23:00,1.21934,1.21944,1.21901,1.21908,39800001.0
2005-04-07 13:24:00,1.21932,1.21934,1.21901,1.21927,88200001.0
2005-04-07 13:25:00,1.21928,1.21928,1.21898,1.21898,122800000.0
2005-04-07 13:26:00,1.21883,1.21924,1.21879,1.21913,65000000.0
2005-04-07 13:27:00,1.21909,1.21959,1.21909,1.21953,179899999.0
2005-04-07 13:28:00,1.21947,1.21947,1.219,1.21936,77399999.0
2005-04-07 13:29:00,1.21923,1.2195,1.21891,1.21949,73099999.0
2005-04-07 13:30:00,1.2198,1.2198,1.21924,1.21934,145100001.0
2005-04-07 13:31:00,1.21928,1.21968,1.21928,1.2195,102199999.0
2005-04-07 13:32:00,1.21935,1.2194,1.21872,1.21872,140099997.0
2005-04-07 13:33:00,1.21917,1.21927,1.21894,1.21901,108699999.0
2005-04-07 13:34:00,1.21942,1.2195,1.21914,1.21925,77000000.0
2005-04-07 13:35:00,1.21922,1.21929,1.21912,1.21929,180099998.0
2005-04-07 13:36:00,1.21917,1.21933,1.21889,1.21915,223600001.0
2005-04-07 13:37:00,1.21917,1.21949,1.21898,1.21945,89399999.0
2005-04-07 13:38:00,1.21949,1.2196,1.2194,1.21945,135400003.0
2005-04-07 13:39:00,1.21942,1.21956,1.2193,1.21941,102499999.0
2005-04-07 13:40:00,1.2194,1.21959,1.21931,1.21955,117699999.0
2005-04-07 13:41:00,1.21925,1.21965,1.21925,1.21947,154299999.0
2005-04-07 13:42:00,1.21955,1.2198,1.21937,1.2194,158700000.0
2005-04-07 13:43:00,1.21977,1.21981,1.21963,1.21969,125100002.0
2005-04-07 13:44:00,1.21955,1.21967,1.21931,1.2196,163700001.0
2005-04-07 13:45:00,1.2196,1.21989,1.21954,1.21989,188700000.0
2005-04-07 13:46:00,1.21978,1.22052,1.21961,1.22049,127699997.0
2005-04-07 13:47:00,1.22041,1.22051,1.22004,1.2202,191399999.0
2005-04-07 13:48:00,1.21987,1.22067,1.21981,1.22041,111699998.0
2005-04-07 13:49:00,1.2207,1.22073,1.22053,1.22063,178600001.0
2005-04-07 13:50:00,1.2207,1.22086,1.22048,1.22063,57800001.0
2005-04-07 13:51:00,1.22062,1.2207,1.22032,1.22032,163000000.0
2005-04-07 13:52:00,1.22028,1.22054,1.22019,1.2204,167500003.0
2005-04-07 13:53:00,1.22022,1.22061,1.22022,1.22032,201800003.0
2005-04-07 13:54:00,1.2203,1.22031,1.22005,1.22007,117899999.0
2005-04-07 13:55:00,1.21981,1.22002,1.2197,1.2198,34200000.0
2005-04-07 13:56:00,1.21971,1.21991,1.21937,1.21971,198499999.0
2005-04-07 13:57:00,1.21971,1.21985,1.21944,1.2196,133900000.0
2005-04-07 13:58:00,1.21945,1.21977,1.21945,1.2196,183899998.0
2005-04-07 13:59:00,1.21938,1.21957,1.21924,1.21931,74399998.0
2005-04-07 14:00:00,1.2191,1.21938,1.21905,1.21929,116299999.0
2005-04-07 14:01:00,1.21933,1.21947,1.21933,1.21942,37700000.0
2005-04-07 14:02:00,1.21895,1.21926,1.21895,1.21898,97400002.0
2005-04-07 14:03:00,1.2193,1.21949,1.21925,1.21925,123200000.0
2005-04-07 14:04:00,1.21932,1.21932,1.21853,1.21861,163000001.0
2005-04-07 14:05:00,1.21855,1.21857,1.21798,1.21815,30700000.0
2005-04-07 14:06:00,1.21817,1.21825,1.21769,1.21769,251000002.0
2005-04-07 14:07:00,1.21776,1.21815,1.21776,1.21814,131400002.0
2005-04-07 14:08:00,1.21822,1.21832,1.21791,1.218,100300000.0
2005-04-07 14:09:00,1.21827,1.21832,1.21793,1.21793,80500001.0
2005-04-07 14:10:00,1.21803,1.21812,1.21763,1.21789,203100003.0
2005-04-07 14:11:00,1.2179,1.21803,1.21784,1.21797,90300000.0
2005-04-07 14:12:00,1.21795,1.21802,1.21748,1.21781,84699999.0
2005-04-07 14:13:00,1.21788,1.21802,1.2178,1.21791,183700000.0
2005-04-07 14:14:00,1.2178,1.21824,1.21753,1.21819,310500000.0
2005-04-07 14:15:00,1.21835,1.21849,1.21811,1.21825,113899998.0
2005-04-07 14:16:00,1.21832,1.21838,1.21789,1.2179,96700000.0
2005-04-07 14:17:00,1.21778,1.21795,1.21757,1.21773,71799999.0
2005-04-07 14:18:00,1.21763,1.21785,1.21752,1.2176,220699998.0
2005-04-07 14:19:00,1.21753,1.21794,1.21751,1.21794,155700001.0
2005-04-07 14:20:00,1.21768,1.2183,1.21768,1.2182,172600005.0
2005-04-07 14:21:00,1.21847,1.21849,1.21797,1.21834,193099999.0
2005-04-07 14:22:00,1.2184,1.2184,1.21778,1.21788,81400001.0
2005-04-07 14:23:00,1.21794,1.21813,1.21772,1.21794,117000001.0
2005-04-07 14:24:00,1.21783,1.21818,1.21777,1.21791,92300000.0
2005-04-07 14:25:00,1.21823,1.21823,1.21791,1.21799,82700001.0
2005-04-07 14:26:00,1.21802,1.2182,1.2178,1.21802,105700003.0
2005-04-07 14:27:00,1.2181,1.21842,1.21802,1.2184,131000003.0
2005-04-07 14:28:00,1.21801,1.21813,1.21785,1.21798,106700000.0
2005-04-07 14:29:00,1.218,1.2182,1.21788,1.21804,95300000.0
2005-04-07 14:30:00,1.21796,1.21825,1.21796,1.2182,117000000.0
2005-04-07 14:31:00,1.21815,1.2188,1.21812,1.21871,204500000.0
2005-04-07 14:32:00,1.21858,1.21892,1.21844,1.2186,173600002.0
2005-04-07 14:33:00,1.21826,1.21859,1.21824,1.21848,143099999.0
2005-04-07 14:34:00,1.21845,1.21886,1.2184,1.2188,70100002.0
2005-04-07 14:35:00,1.21863,1.21886,1.21849,1.21865,145700000.0
2005-04-07 14:36:00,1.21878,1.21892,1.21857,1.21862,114700001.0
2005-04-07 14:37:00,1.21887,1.21887,1.21851,1.21855,122899999.0
2005-04-07 14:38:00,1.21855,1.21873,1.21845,1.21872,219200000.0
2005-04-07 14:39:00,1.21877,1.21881,1.21859,1.21865,139400001.0
2005-04-07 14:40:00,1.21878,1.21878,1.2184,1.21869,130300000.0
2005-04-07 14:41:00,1.21862,1.21871,1.2184,1.21865,82000000.0
2005-04-07 14:42:00,1.21832,1.21843,1.21745,1.21763,149000000.0
2005-04-07 14:43:00,1.21753,1.21809,1.21753,1.21809,108600003.0
2005-04-07 14:44:00,1.21778,1.21793,1.21752,1.21768,164599999.0
2005-04-07 14:45:00,1.2179,1.2182,1.21788,1.21802,95300002.0
2005-04-07 14:46:00,1.21795,1.21841,1.21751,1.21816,173900001.0
2005-04-07 14:47:00,1.21813,1.21819,1.21793,1.21793,127700001.0
2005-04-07 14:48:00,1.2179,1.21796,1.21764,1.21765,47000000.0
2005-04-07 14:49:00,1.21771,1.2178,1.21746,1.21759,177600000.0
2005-04-07 14:50:00,1.21783,1.21798,1.21779,1.21798,95199997.0
2005-04-07 14:51:00,1.21795,1.2186,1.21795,1.21855,124500001.0
2005-04-07 14:52:00,1.21863,1.21863,1.21802,1.21804,193300001.0
2005-04-07 14:53:00,1.21813,1.21865,1.21802,1.21865,43800000.0
2005-04-07 14:54:00,1.21848,1.21871,1.21833,1.21858,127500002.0
2005-04-07 14:55:00,1.21877,1.2188,1.21829,1.21849,194199999.0
2005-04-07 14:56:00,1.2183,1.21894,1.2183,1.21894,107599996.0
2005-04-07 14:57:00,1.21872,1.21894,1.21822,1.21822,111599999.0
2005-04-07 14:58:00,1.2191,1.2191,1.21864,1.21892,149100001.0
2005-04-07 14:59:00,1.2189,1.21893,1.21828,1.21876,119699998.0
2005-04-07 15:00:00,1.21887,1.219,1.21868,1.21892,137200004.0
2005-04-07 15:01:00,1.21853,1.21913,1.21853,1.21913,120900000.0
2005-04-07 15:02:00,1.21913,1.21937,1.219,1.21928,41300000.0
2005-04-07 15:03:00,1.21942,1.21945,1.21914,1.21936,53200000.0
2005-04-07 15:04:00,1.21915,1.21941,1.21902,1.21937,113500000.0
2005-04-07 15:05:00,1.21942,1.2195,1.21903,1.21934,163099998.0
2005-04-07 15:06:00,1.21957,1.21973,1.2194,1.21971,134100001.0
2005-04-07 15:07:00,1.21979,1.21987,1.21956,1.21971,74100001.0
2005-04-07 15:08:00,1.2196,1.21974,1.21939,1.2196,121899998.0
2005-04-07 15:09:00,1.21965,1.21973,1.21919,1.21919,115799999.0
2005-04-07 15:10:00,1.21923,1.21961,1.21916,1.21961,72400001.0
2005-04-07 15:11:00,1.21938,1.2196,1.21925,1.21942,202300002.0
2005-04-07 15:12:00,1.21955,1.21955,1.21914,1.21939,112999999.0
2005-04-07 15:13:00,1.2194,1.2196,1.21906,1.2192,174800000.0
2005-04-07 15:14:00,1.2192,1.21932,1.219,1.21925,108400000.0
2005-04-07 15:15:00,1.21917,1.21928,1.21889,1.21926,152799998.0
2005-04-07 15:16:00,1.21909,1.21927,1.21891,1.21891,85900001.0
2005-04-07 15:17:00,1.21903,1.21916,1.21887,1.21887,126500003.0
2005-04-07 15:18:00,1.21908,1.21915,1.21902,1.21915,128300001.0
2005-04-07 15:19:00,1.21916,1.21937,1.21903,1.21926,138400001.0
2005-04-07 15:20:00,1.21928,1.21969,1.21926,1.21957,168400002.0
2005-04-07 15:21:00,1.21936,1.21952,1.21936,1.21952,184599998.0
2005-04-07 15:22:00,1.21962,1.21976,1.21949,1.2197,79799998.0
2005-04-07 15:23:00,1.21924,1.21981,1.21924,1.21969,132300001.0
2005-04-07 15:24:00,1.2198,1.21997,1.21969,1.21972,74700000.0
2005-04-07 15:25:00,1.21966,1.21998,1.21941,1.2196,125100000.0
2005-04-07 15:26:00,1.2195,1.21959,1.21925,1.21932,84899999.0
2005-04-07 15:27:00,1.21938,1.21958,1.21923,1.21939,112000002.0
2005-04-07 15:28:00,1.2198,1.2198,1.2193,1.2193,38300000.0
2005-04-07 15:29:00,1.21922,1.21922,1.21877,1.21877,38300000.0
2005-04-07 15:30:00,1.21816,1.21907,1.21805,1.21832,161600001.0
2005-04-07 15:31:00,1.21805,1.21882,1.21805,1.2188,87100000.0
2005-04-07 15:32:00,1.21859,1.21865,1.21826,1.21826,101200002.0
2005-04-07 15:33:00,1.21839,1.21841,1.21816,1.21839,141499999.0
2005-04-07 15:34:00,1.21848,1.21907,1.21836,1.21907,77400000.0
2005-04-07 15:35:00,1.21908,1.2191,1.21898,1.21904,153800002.0
2005-04-07 15:36:00,1.21868,1.21883,1.21851,1.21851,169900000.0
2005-04-07 15:37:00,1.21913,1.21934,1.21896,1.21928,156400001.0
2005-04-07 15:38:00,1.21905,1.21932,1.21903,1.21909,37800001.0
2005-04-07 15:39:00,1.219,1.21955,1.21897,1.21955,105499999.0
2005-04-07 15:40:00,1.21942,1.21962,1.21942,1.21962,130399997.0
2005-04-07 15:41:00,1.21975,1.21987,1.2196,1.21982,81900000.0
2005-04-07 15:42:00,1.21994,1.21999,1.21957,1.21959,207799996.0
2005-04-07 15:43:00,1.21999,1.22007,1.21965,1.21975,114500000.0
2005-04-07 15:44:00,1.21971,1.22029,1.21971,1.2202,162399998.0
2005-04-07 15:45:00,1.22022,1.2203,1.21996,1.22007,168200001.0
2005-04-07 15:46:00,1.21992,1.22009,1.21992,1.22006,130200002.0
2005-04-07 15:47:00,1.21983,1.22016,1.21979,1.21987,157000002.0
2005-04-07 15:48:00,1.2198,1.2198,1.2194,1.21947,100999998.0
2005-04-07 15:49:00,1.21972,1.21977,1.2195,1.21957,100799999.0
2005-04-07 15:50:00,1.21963,1.21987,1.2196,1.21983,134500004.0
2005-04-07 15:51:00,1.21973,1.21973,1.21951,1.21958,78999997.0
2005-04-07 15:52:00,1.21941,1.21968,1.21931,1.21959,79499998.0
2005-04-07 15:53:00,1.21952,1.21965,1.21934,1.21948,171400002.0
2005-04-07 15:54:00,1.2195,1.21986,1.21947,1.21972,117300001.0
2005-04-07 15:55:00,1.21971,1.21992,1.2195,1.21962,141300000.0
2005-04-07 15:56:00,1.21957,1.2198,1.2195,1.21969,110299998.0
2005-04-07 15:57:00,1.2197,1.22005,1.21966,1.22001,184900000.0
2005-04-07 15:58:00,1.22013,1.22038,1.22004,1.22029,221500001.0
2005-04-07 15:59:00,1.22025,1.2203,1.22001,1.2201,118300000.0
2005-04-07 16:00:00,1.2201,1.22019,1.21978,1.21993,140200002.0
2005-04-07 16:01:00,1.2199,1.2201,1.21984,1.22005,112300004.0
2005-04-07 16:02:00,1.22037,1.22054,1.22011,1.22021,101200001.0
2005-04-07 16:03:00,1.22052,1.22083,1.22031,1.22083,165700002.0
2005-04-07 16:04:00,1.22085,1.22141,1.22084,1.22132,140100000.0
2005-04-07 16:05:00,1.22115,1.22118,1.22096,1.2211,96700002.0
2005-04-07 16:06:00,1.22119,1.22119,1.22071,1.22079,110600002.0
2005-04-07 16:07:00,1.22096,1.2211,1.2208,1.22101,28800000.0
2005-04-07 16:08:00,1.22061,1.22085,1.22042,1.22078,62000000.0
2005-04-07 16:09:00,1.22068,1.221,1.2206,1.22088,131100000.0
2005-04-07 16:10:00,1.22099,1.22114,1.22074,1.22114,74900000.0
2005-04-07 16:11:00,1.22111,1.22115,1.22094,1.221,175299999.0
2005-04-07 16:12:00,1.22105,1.22129,1.22095,1.22116,125600002.0
2005-04-07 16:13:00,1.22095,1.22109,1.22074,1.22081,165500002.0
2005-04-07 16:14:00,1.22065,1.22093,1.22056,1.22076,48499999.0
2005-04-07 16:15:00,1.22085,1.22099,1.22072,1.22073,91599998.0
2005-04-07 16:16:00,1.22057,1.22062,1.22031,1.2204,124699999.0
2005-04-07 16:17:00,1.22013,1.22025,1.21996,1.21998,156600002.0
2005-04-07 16:18:00,1.21978,1.22018,1.21962,1.22004,58900000.0
2005-04-07 16:19:00,1.2199,1.22033,1.21987,1.22033,113600001.0
2005-04-07 16:20:00,1.22042,1.22045,1.22017,1.22027,123500000.0
2005-04-07 16:21:00,1.2203,1.22044,1.2203,1.2203,116800001.0
2005-04-07 16:22:00,1.22018,1.22035,1.22006,1.22015,85900001.0
2005-04-07 16:23:00,1.22032,1.22032,1.21987,1.21999,185700001.0
2005-04-07 16:24:00,1.22015,1.22026,1.21967,1.22003,180100003.0
2005-04-07 16:25:00,1.22,1.22011,1.21981,1.21997,130699999.0
2005-04-07 16:26:00,1.2198,1.22012,1.21976,1.22004,137900000.0
2005-04-07 16:27:00,1.21998,1.22006,1.21984,1.21996,153300001.0
2005-04-07 16:28:00,1.22002,1.22009,1.21961,1.21983,199500001.0
2005-04-07 16:29:00,1.22,1.22017,1.21987,1.21997,115400000.0
2005-04-07 16:30:00,1.21999,1.22001,1.21964,1.21964,84300000.0
2005-04-07 16:31:00,1.21944,1.21959,1.21929,1.21937,106199999.0
2005-04-07 16:32:00,1.21945,1.21955,1.21904,1.21913,102300000.0
2005-04-07 16:33:00,1.21908,1.21955,1.21903,1.21917,134099999.0
2005-04-07 16:34:00,1.21892,1.21944,1.21889,1.21918,107000000.0
2005-04-07 16:35:00,1.21916,1.21939,1.21905,1.21927,87800001.0
2005-04-07 16:36:00,1.21935,1.21935,1.21912,1.21917,46500000.0
2005-04-07 16:37:00,1.21955,1.21955,1.21909,1.21912,69699998.0
2005-04-07 16:38:00,1.21925,1.21936,1.21912,1.21925,142099999.0
2005-04-07 16:39:00,1.21928,1.21945,1.21917,1.21923,138100003.0
2005-04-07 16:40:00,1.21919,1.21926,1.21902,1.21904,59099999.0
2005-04-07 16:41:00,1.21904,1.21934,1.21898,1.21915,142700001.0
2005-04-07 16:42:00,1.21922,1.21929,1.2189,1.21906,130500002.0
2005-04-07 16:43:00,1.219,1.21919,1.21895,1.21911,125800000.0
2005-04-07 16:44:00,1.21928,1.21954,1.21923,1.21938,152399998.0
2005-04-07 16:45:00,1.21949,1.21954,1.2192,1.21928,146199999.0
2005-04-07 16:46:00,1.21942,1.21947,1.21913,1.2192,70590000.0
2005-04-07 16:47:00,1.2192,1.21939,1.21904,1.21925,264699999.0
2005-04-07 16:48:00,1.21918,1.21926,1.21901,1.21913,39600000.0
2005-04-07 16:49:00,1.21895,1.2193,1.21893,1.2191,163500004.0
2005-04-07 16:50:00,1.21913,1.21944,1.21903,1.2194,244300004.0
2005-04-07 16:51:00,1.21939,1.21943,1.21914,1.21928,172700000.0
2005-04-07 16:52:00,1.21937,1.21944,1.21919,1.21944,99600001.0
2005-04-07 16:53:00,1.21952,1.21959,1.21915,1.21951,183400002.0
2005-04-07 16:54:00,1.21945,1.21985,1.2193,1.21978,103700000.0
2005-04-07 16:55:00,1.2198,1.21989,1.2196,1.21989,158100001.0
2005-04-07 16:56:00,1.2196,1.21963,1.21939,1.21963,82000000.0
2005-04-07 16:57:00,1.21959,1.21972,1.21949,1.21959,124400001.0
2005-04-07 16:58:00,1.21992,1.22015,1.21967,1.21968,110100002.0
2005-04-07 16:59:00,1.21958,1.21992,1.21945,1.21957,145800004.0
2005-04-07 17:00:00,1.21977,1.21982,1.21944,1.21968,70600002.0
2005-04-07 17:01:00,1.2199,1.2199,1.21957,1.21983,96500000.0
2005-04-07 17:02:00,1.21985,1.22015,1.21971,1.21998,161000000.0
2005-04-07 17:03:00,1.21975,1.22012,1.2197,1.22001,33300000.0
2005-04-07 17:04:00,1.21955,1.21991,1.21934,1.21974,132800003.0
2005-04-07 17:05:00,1.22007,1.22021,1.21957,1.22011,115299998.0
2005-04-07 17:06:00,1.22038,1.22058,1.22015,1.22024,156500002.0
2005-04-07 17:07:00,1.22029,1.22052,1.21993,1.22048,105800001.0
2005-04-07 17:08:00,1.22037,1.2205,1.22024,1.22037,54900000.0
2005-04-07 17:09:00,1.22027,1.22036,1.21995,1.22006,122000002.0
2005-04-07 17:10:00,1.21995,1.21999,1.21965,1.21978,68700001.0
2005-04-07 17:11:00,1.21993,1.22004,1.2195,1.21955,95399999.0
2005-04-07 17:12:00,1.21951,1.21978,1.21941,1.21955,94100001.0
2005-04-07 17:13:00,1.21954,1.21971,1.21946,1.21968,174299998.0
2005-04-07 17:14:00,1.21962,1.21979,1.2194,1.21955,125600000.0
2005-04-07 17:15:00,1.21967,1.21979,1.21957,1.21973,64400001.0
2005-04-07 17:16:00,1.2198,1.21983,1.21953,1.21974,84200000.0
2005-04-07 17:17:00,1.21967,1.21972,1.21936,1.21963,147699999.0
2005-04-07 17:18:00,1.21932,1.22009,1.21932,1.21993,92800000.0
2005-04-07 17:19:00,1.21996,1.22011,1.21971,1.21993,119300000.0
2005-04-07 17:20:00,1.22015,1.22045,1.22013,1.22045,79900002.0
2005-04-07 17:21:00,1.22033,1.22033,1.2199,1.21998,58400000.0
2005-04-07 17:22:00,1.2201,1.2204,1.22002,1.22028,152600000.0
2005-04-07 17:23:00,1.21977,1.2202,1.21964,1.2202,163899999.0
2005-04-07 17:24:00,1.22029,1.22029,1.21977,1.21982,114899999.0
2005-04-07 17:25:00,1.2197,1.2201,1.21967,1.21991,100499999.0
2005-04-07 17:26:00,1.21975,1.21988,1.21947,1.21981,76700002.0
2005-04-07 17:27:00,1.21987,1.21987,1.21941,1.21954,119200001.0
2005-04-07 17:28:00,1.21928,1.21979,1.21928,1.21978,91000001.0
2005-04-07 17:29:00,1.2195,1.2199,1.2195,1.21978,129399997.0
2005-04-07 17:30:00,1.2198,1.21981,1.2192,1.2192,80299999.0
2005-04-07 17:31:00,1.2196,1.2198,1.21946,1.2196,102999999.0
2005-04-07 17:32:00,1.21968,1.21997,1.21968,1.21988,81400001.0
2005-04-07 17:33:00,1.21995,1.22016,1.21981,1.22015,162499999.0
2005-04-07 17:34:00,1.2201,1.22055,1.22006,1.22048,101499999.0
2005-04-07 17:35:00,1.22037,1.22049,1.22013,1.22031,120599999.0
2005-04-07 17:36:00,1.22033,1.22068,1.2202,1.22068,54200000.0
2005-04-07 17:37:00,1.22058,1.2208,1.22051,1.22064,100100000.0
2005-04-07 17:38:00,1.22025,1.22057,1.22015,1.22015,124200001.0
2005-04-07 17:39:00,1.22005,1.22022,1.21987,1.22022,102300000.0
2005-04-07 17:40:00,1.22042,1.22042,1.22001,1.22001,98400000.0
2005-04-07 17:41:00,1.22023,1.22023,1.21992,1.22003,91600002.0
2005-04-07 17:42:00,1.21993,1.22006,1.21975,1.21975,154600003.0
2005-04-07 17:43:00,1.21962,1.22019,1.21962,1.2201,170499999.0
2005-04-07 17:44:00,1.22015,1.22015,1.21991,1.22009,64299999.0
2005-04-07 17:45:00,1.22005,1.22021,1.21983,1.21985,75700000.0
2005-04-07 17:46:00,1.22,1.22027,1.22,1.22026,53899998.0
2005-04-07 17:47:00,1.22013,1.22017,1.22003,1.22005,156699999.0
2005-04-07 17:48:00,1.22019,1.22029,1.21995,1.22,217900002.0
2005-04-07 17:49:00,1.22032,1.22042,1.22008,1.22028,101200001.0
2005-04-07 17:50:00,1.22018,1.22041,1.22013,1.22013,141500004.0
2005-04-07 17:51:00,1.22042,1.22044,1.22001,1.22006,91100001.0
2005-04-07 17:52:00,1.22008,1.22031,1.21995,1.22018,188600002.0
2005-04-07 17:53:00,1.22023,1.22029,1.22003,1.22022,163700000.0
2005-04-07 17:54:00,1.22003,1.22041,1.22003,1.22041,75899999.0
2005-04-07 17:55:00,1.2203,1.22035,1.22024,1.22028,65900000.0
2005-04-07 17:56:00,1.22008,1.22061,1.22008,1.22017,175300003.0
2005-04-07 17:57:00,1.22018,1.22033,1.22011,1.22025,81799999.0
2005-04-07 17:58:00,1.22011,1.22035,1.22009,1.22027,147200002.0
2005-04-07 17:59:00,1.22022,1.22032,1.22018,1.22022,76899999.0
2005-04-07 18:00:00,1.2202,1.22041,1.22015,1.2204,107300002.0
2005-04-07 18:01:00,1.22033,1.22033,1.21967,1.21967,579700000.0
2005-04-07 18:02:00,1.22034,1.22037,1.22009,1.22021,1130599998.0
2005-04-07 18:03:00,1.22014,1.22052,1.22014,1.22032,672200002.0
2005-04-07 18:04:00,1.22029,1.22057,1.22013,1.22039,745200001.0
2005-04-07 18:05:00,1.22025,1.22037,1.22013,1.22035,1022099999.0
2005-04-07 18:06:00,1.22028,1.22042,1.21997,1.22022,578400001.0
2005-04-07 18:07:00,1.22033,1.22062,1.22009,1.22023,1186900011.0
2005-04-07 18:08:00,1.22025,1.22047,1.22019,1.22035,951100007.0
2005-04-07 18:09:00,1.22031,1.22044,1.21992,1.21992,642700003.0
2005-04-07 18:10:00,1.2203,1.22036,1.21994,1.22033,939500009.0
2005-04-07 18:11:00,1.22043,1.22044,1.22018,1.22031,790300003.0
2005-04-07 18:12:00,1.22018,1.2202,1.21993,1.21993,73700001.0
2005-04-07 18:13:00,1.22017,1.22043,1.21987,1.2203,442000000.0
2005-04-07 18:14:00,1.22035,1.22038,1.21994,1.22007,314999998.0
2005-04-07 18:15:00,1.22004,1.22024,1.21995,1.22001,649199999.0
2005-04-07 18:16:00,1.22011,1.22015,1.21932,1.21993,387200007.0
2005-04-07 18:17:00,1.21934,1.22032,1.21934,1.22025,855399998.0
2005-04-07 18:18:00,1.2204,1.2204,1.21945,1.21951,355199997.0
2005-04-07 18:19:00,1.2201,1.22028,1.21965,1.2202,139000000.0
2005-04-07 18:20:00,1.22027,1.22038,1.2198,1.22023,591500003.0
2005-04-07 18:21:00,1.22013,1.22033,1.22002,1.22004,216200000.0
2005-04-07 18:22:00,1.22024,1.22041,1.22005,1.22039,335400001.0
2005-04-07 18:23:00,1.21983,1.22022,1.21978,1.22003,533800005.0
2005-04-07 18:24:00,1.21989,1.22034,1.21984,1.21986,515999997.0
2005-04-07 18:25:00,1.21948,1.22006,1.21942,1.21991,386400002.0
2005-04-07 18:26:00,1.21997,1.22021,1.21981,1.21987,1004599999.0
2005-04-07 18:27:00,1.22021,1.22023,1.21932,1.21932,568800007.0
2005-04-07 18:28:00,1.21927,1.21997,1.21927,1.21983,407400001.0
2005-04-07 18:29:00,1.22007,1.22025,1.22002,1.22022,277499999.0
2005-04-07 18:30:00,1.2198,1.22013,1.21952,1.2201,954200003.0
2005-04-07 18:31:00,1.2199,1.21999,1.21957,1.21957,606500013.0
2005-04-07 18:32:00,1.21955,1.21992,1.21933,1.21933,439400005.0
2005-04-07 18:33:00,1.21952,1.22014,1.21952,1.21993,453200002.0
2005-04-07 18:34:00,1.21988,1.22005,1.21934,1.21988,436900005.0
2005-04-07 18:35:00,1.21989,1.22013,1.21955,1.21995,519400003.0
2005-04-07 18:36:00,1.22003,1.22025,1.21956,1.21985,462300002.0
2005-04-07 18:37:00,1.22011,1.22021,1.22004,1.22004,138599998.0
2005-04-07 18:38:00,1.22011,1.22017,1.21996,1.22006,265999996.0
2005-04-07 18:39:00,1.22013,1.22017,1.21978,1.21987,172000000.0
2005-04-07 18:40:00,1.22012,1.22024,1.21984,1.22013,685299997.0
2005-04-07 18:41:00,1.22009,1.22009,1.21984,1.21996,442400000.0
2005-04-07 18:42:00,1.21991,1.22011,1.21926,1.22011,340599999.0
2005-04-07 18:43:00,1.21996,1.22002,1.21963,1.21963,522599999.0
2005-04-07 18:44:00,1.21999,1.22022,1.21975,1.21987,236600001.0
2005-04-07 18:45:00,1.22001,1.22015,1.21955,1.2199,385999998.0
2005-04-07 18:46:00,1.21985,1.22009,1.21974,1.22009,285699995.0
2005-04-07 18:47:00,1.2201,1.22015,1.22001,1.22009,94600000.0
2005-04-07 18:48:00,1.2201,1.22013,1.2196,1.22003,158899998.0
2005-04-07 18:49:00,1.21985,1.22,1.2197,1.21972,169599995.0
2005-04-07 18:50:00,1.2198,1.22003,1.21975,1.22003,87500000.0
2005-04-07 18:51:00,1.22,1.22019,1.21996,1.22007,157300000.0
2005-04-07 18:52:00,1.21989,1.22006,1.21945,1.21988,116899999.0
2005-04-07 18:53:00,1.21995,1.22022,1.21986,1.2201,635000013.0
2005-04-07 18:54:00,1.21956,1.22008,1.21951,1.22008,216999998.0
2005-04-07 18:55:00,1.21998,1.22027,1.2198,1.21984,528400008.0
2005-04-07 18:56:00,1.21991,1.22032,1.21983,1.21983,240900001.0
2005-04-07 18:57:00,1.21993,1.22014,1.21946,1.22003,342700001.0
2005-04-07 18:58:00,1.21976,1.21996,1.21966,1.21996,90900000.0
2005-04-07 18:59:00,1.22014,1.22025,1.21959,1.21993,677499999.0
2005-04-07 19:00:00,1.21996,1.22026,1.2198,1.21998,366200002.0
2005-04-07 19:01:00,1.2201,1.22026,1.21988,1.2202,96800001.0
2005-04-07 19:02:00,1.22018,1.22029,1.21945,1.22015,173200000.0
2005-04-07 19:03:00,1.22009,1.22023,1.21958,1.22011,534300001.0
2005-04-07 19:04:00,1.22017,1.22036,1.21961,1.21997,222200000.0
2005-04-07 19:05:00,1.22011,1.22024,1.21998,1.2201,382499999.0
2005-04-07 19:06:00,1.22022,1.22091,1.22016,1.22062,410799997.0
2005-04-07 19:07:00,1.22045,1.22104,1.22024,1.22102,136100003.0
2005-04-07 19:08:00,1.22083,1.22122,1.22024,1.22104,597100005.0
2005-04-07 19:09:00,1.22097,1.22106,1.22058,1.22071,749600005.0
2005-04-07 19:10:00,1.2209,1.2209,1.22055,1.22075,83700001.0
2005-04-07 19:11:00,1.22077,1.22113,1.22052,1.22102,418000000.0
2005-04-07 19:12:00,1.22095,1.22137,1.22094,1.22118,180200000.0
2005-04-07 19:13:00,1.22107,1.22107,1.22079,1.22095,288700005.0
2005-04-07 19:14:00,1.22082,1.22125,1.22011,1.22046,317799999.0
2005-04-07 19:15:00,1.22084,1.22092,1.21978,1.22028,510999993.0
2005-04-07 19:16:00,1.2205,1.22091,1.2199,1.22026,261200005.0
2005-04-07 19:17:00,1.22022,1.22111,1.21978,1.22092,289699998.0
2005-04-07 19:18:00,1.22089,1.22142,1.22002,1.22017,498000003.0
2005-04-07 19:19:00,1.22132,1.22148,1.22038,1.22141,147400002.0
2005-04-07 19:20:00,1.22166,1.22178,1.22038,1.22126,124700000.0
2005-04-07 19:21:00,1.22122,1.22166,1.22051,1.22154,170899999.0
2005-04-07 19:22:00,1.22174,1.2222,1.22071,1.22192,297000000.0
2005-04-07 19:23:00,1.22192,1.22192,1.22152,1.22159,68600001.0
2005-04-07 19:24:00,1.22197,1.22202,1.22156,1.22182,113500002.0
2005-04-07 19:25:00,1.22184,1.22231,1.22184,1.22218,116999999.0
2005-04-07 19:26:00,1.2223,1.22234,1.22185,1.22198,104600000.0
2005-04-07 19:27:00,1.22239,1.22267,1.22221,1.2223,444999996.0
2005-04-07 19:28:00,1.2223,1.22263,1.22206,1.22254,243099999.0
2005-04-07 19:29:00,1.22243,1.22266,1.22229,1.22266,67100000.0
2005-04-07 19:30:00,1.22267,1.22274,1.22234,1.22263,171000001.0
2005-04-07 19:31:00,1.2224,1.22269,1.22223,1.22252,145600000.0
2005-04-07 19:32:00,1.22265,1.22316,1.22262,1.22308,120799996.0
2005-04-07 19:33:00,1.22313,1.22313,1.2224,1.22278,339300000.0
2005-04-07 19:34:00,1.22267,1.22279,1.22254,1.22274,114900001.0
2005-04-07 19:35:00,1.2227,1.22291,1.2225,1.22262,91800000.0
2005-04-07 19:36:00,1.22271,1.22273,1.22246,1.22259,126700001.0
2005-04-07 19:37:00,1.22278,1.22294,1.22235,1.22266,563400006.0
2005-04-07 19:38:00,1.2229,1.22324,1.22263,1.2227,154799999.0
2005-04-07 19:39:00,1.22253,1.2229,1.22239,1.22273,439099998.0
2005-04-07 19:40:00,1.22279,1.22317,1.22255,1.22278,242700000.0
2005-04-07 19:41:00,1.22298,1.22328,1.22284,1.22325,194200001.0
2005-04-07 19:42:00,1.22303,1.22303,1.22215,1.22264,189900000.0
2005-04-07 19:43:00,1.22278,1.22278,1.22216,1.22241,109599999.0
2005-04-07 19:44:00,1.22243,1.2227,1.22242,1.2227,50700000.0
2005-04-07 19:45:00,1.2221,1.22246,1.22133,1.22242,78200000.0
2005-04-07 19:46:00,1.22291,1.22291,1.22244,1.2225,49199999.0
2005-04-07 19:47:00,1.22267,1.22274,1.22205,1.22205,28600000.0
2005-04-07 19:48:00,1.22153,1.22267,1.22135,1.22267,86599999.0
2005-04-07 19:49:00,1.22282,1.22307,1.22278,1.22294,198900000.0
2005-04-07 19:50:00,1.22268,1.22307,1.22261,1.2229,125600002.0
2005-04-07 19:51:00,1.2227,1.22294,1.22261,1.22281,109499999.0
2005-04-07 19:52:00,1.22299,1.22308,1.22266,1.22266,49799999.0
2005-04-07 19:53:00,1.2228,1.22284,1.22255,1.22274,263700000.0
2005-04-07 19:54:00,1.22262,1.2229,1.22258,1.22265,108400001.0
2005-04-07 19:55:00,1.22266,1.22276,1.22253,1.22271,92600002.0
2005-04-07 19:56:00,1.22269,1.22275,1.22215,1.22251,222700001.0
2005-04-07 19:57:00,1.22273,1.22283,1.22227,1.22244,241199998.0
2005-04-07 19:58:00,1.22272,1.2228,1.22256,1.22256,107499998.0
2005-04-07 19:59:00,1.22232,1.2225,1.22202,1.22247,80699999.0
2005-04-07 20:00:00,1.22233,1.22278,1.22231,1.2226,118100000.0
2005-04-07 20:01:00,1.22267,1.22272,1.22242,1.22255,130000002.0
2005-04-07 20:02:00,1.22256,1.22288,1.22256,1.22278,68499999.0
2005-04-07 20:03:00,1.22259,1.2229,1.22243,1.2227,517900003.0
2005-04-07 20:04:00,1.22282,1.22287,1.22214,1.22263,159100000.0
2005-04-07 20:05:00,1.22267,1.22281,1.22245,1.22256,100800000.0
2005-04-07 20:06:00,1.22218,1.22286,1.22212,1.22285,93600000.0
2005-04-07 20:07:00,1.22261,1.22285,1.22202,1.22285,305700006.0
2005-04-07 20:08:00,1.22266,1.22287,1.22245,1.22262,374200004.0
2005-04-07 20:09:00,1.2228,1.22291,1.22223,1.22223,229400002.0
2005-04-07 20:10:00,1.22238,1.2226,1.22226,1.22241,98700000.0
2005-04-07 20:11:00,1.22213,1.22254,1.22172,1.22172,196499996.0
2005-04-07 20:12:00,1.22185,1.22255,1.22185,1.2225,547300004.0
2005-04-07 20:13:00,1.22254,1.22256,1.22214,1.22214,134199999.0
2005-04-07 20:14:00,1.22205,1.22228,1.22188,1.22228,175599998.0
2005-04-07 20:15:00,1.22226,1.22248,1.22176,1.22223,709500011.0
2005-04-07 20:16:00,1.22233,1.2224,1.22185,1.22237,653800001.0
2005-04-07 20:17:00,1.22166,1.2224,1.22057,1.2222,258700004.0
2005-04-07 20:18:00,1.22264,1.22264,1.22097,1.22151,87699999.0
2005-04-07 20:19:00,1.22177,1.22221,1.22119,1.22126,73299999.0
2005-04-07 20:20:00,1.22185,1.22281,1.22185,1.22251,262699999.0
2005-04-07 20:21:00,1.22255,1.22259,1.22177,1.2223,420800001.0
2005-04-07 20:22:00,1.2222,1.22261,1.22207,1.22236,342599998.0
2005-04-07 20:23:00,1.22232,1.22251,1.22174,1.22231,402800003.0
2005-04-07 20:24:00,1.22227,1.22256,1.22216,1.22241,328200003.0
2005-04-07 20:25:00,1.22238,1.22263,1.2222,1.22263,123900000.0
2005-04-07 20:26:00,1.22259,1.22299,1.22222,1.22294,123100000.0
2005-04-07 20:27:00,1.22285,1.22317,1.22245,1.2231,175099997.0
2005-04-07 20:28:00,1.22307,1.22315,1.22256,1.22301,785500003.0
2005-04-07 20:29:00,1.22297,1.22321,1.22243,1.22299,493199998.0
2005-04-07 20:30:00,1.22278,1.22314,1.22265,1.2228,297400002.0
2005-04-07 20:31:00,1.22285,1.22306,1.22272,1.22289,446300003.0
2005-04-07 20:32:00,1.22225,1.22293,1.22225,1.22232,292400000.0
2005-04-07 20:33:00,1.22291,1.22304,1.22285,1.22285,229699997.0
2005-04-07 20:34:00,1.22292,1.22293,1.22271,1.22277,146500003.0
2005-04-07 20:35:00,1.22265,1.22267,1.22208,1.2226,200300001.0
2005-04-07 20:36:00,1.22275,1.22285,1.22247,1.22265,354999999.0
2005-04-07 20:37:00,1.22255,1.22304,1.22239,1.22289,253899997.0
2005-04-07 20:38:00,1.22285,1.22304,1.22224,1.22294,325999999.0
2005-04-07 20:39:00,1.22287,1.22318,1.22276,1.22318,522800005.0
2005-04-07 20:40:00,1.22315,1.22315,1.2225,1.2225,473400004.0
2005-04-07 20:41:00,1.22231,1.22292,1.22231,1.22292,523600007.0
2005-04-07 20:42:00,1.22291,1.22296,1.22269,1.22282,331700001.0
2005-04-07 20:43:00,1.22277,1.22308,1.22259,1.22282,157400000.0
2005-04-07 20:44:00,1.22285,1.22295,1.2227,1.22285,125600002.0
2005-04-07 20:45:00,1.22292,1.22317,1.22292,1.22298,121499999.0
2005-04-07 20:46:00,1.22301,1.22308,1.22276,1.22292,273800003.0
2005-04-07 20:47:00,1.22302,1.22308,1.22275,1.22297,171399998.0
2005-04-07 20:48:00,1.223,1.22302,1.22284,1.22294,138400003.0
2005-04-07 20:49:00,1.22292,1.22305,1.2226,1.2229,430499997.0
2005-04-07 20:50:00,1.22288,1.2231,1.22245,1.22245,151400001.0
2005-04-07 20:51:00,1.22295,1.22329,1.2226,1.22329,136600001.0
2005-04-07 20:52:00,1.22308,1.22332,1.22306,1.2233,67900001.0
2005-04-07 20:53:00,1.22312,1.22321,1.22279,1.22298,291199997.0
2005-04-07 20:54:00,1.2231,1.2231,1.22272,1.22274,394100002.0
2005-04-07 20:55:00,1.22277,1.22286,1.2225,1.22259,154800001.0
2005-04-07 20:56:00,1.2227,1.22304,1.22267,1.2228,435699999.0
2005-04-07 20:57:00,1.22265,1.22282,1.22222,1.22259,521900001.0
2005-04-07 20:58:00,1.22258,1.22279,1.22242,1.22253,301399997.0
2005-04-07 20:59:00,1.22251,1.2226,1.22199,1.22214,242299999.0
2005-04-07 21:00:00,1.22218,1.22248,1.22175,1.22223,968700001.0
2005-04-07 21:01:00,1.22224,1.22239,1.22185,1.22217,621700005.0
2005-04-07 21:02:00,1.22217,1.2223,1.22193,1.22198,108400002.0
2005-04-07 21:03:00,1.22205,1.22224,1.22182,1.22215,647500011.0
2005-04-07 21:04:00,1.22214,1.22236,1.22202,1.22227,759299999.0
2005-04-07 21:05:00,1.22228,1.22243,1.22201,1.22226,820890004.0
2005-04-07 21:06:00,1.22247,1.22248,1.22225,1.22232,84000000.0
2005-04-07 21:07:00,1.22212,1.22242,1.22182,1.22198,645699996.0
2005-04-07 21:08:00,1.22189,1.22203,1.22146,1.22178,238699998.0
2005-04-07 21:09:00,1.22195,1.22212,1.22169,1.2218,63100000.0
2005-04-07 21:10:00,1.22192,1.22212,1.22173,1.22179,361600004.0
2005-04-07 21:11:00,1.22173,1.222,1.22138,1.222,387299995.0
2005-04-07 21:12:00,1.22183,1.22207,1.22172,1.22197,484300002.0
2005-04-07 21:13:00,1.22195,1.22201,1.22169,1.22178,445200002.0
2005-04-07 21:14:00,1.22211,1.22211,1.2217,1.22187,280600000.0
2005-04-07 21:15:00,1.22187,1.22193,1.22126,1.22133,112600002.0
2005-04-07 21:16:00,1.22165,1.22186,1.22165,1.22182,195399999.0
2005-04-07 21:17:00,1.22199,1.22205,1.22177,1.22179,113400001.0
2005-04-07 21:18:00,1.22188,1.22199,1.22175,1.22189,139599998.0
2005-04-07 21:19:00,1.22184,1.22215,1.22174,1.22208,114700001.0
2005-04-07 21:20:00,1.22168,1.22193,1.22168,1.22193,109300001.0
2005-04-07 21:21:00,1.22225,1.22241,1.22191,1.22191,114200000.0
2005-04-07 21:22:00,1.22165,1.22224,1.22161,1.22211,118500002.0
2005-04-07 21:23:00,1.22228,1.22243,1.22209,1.22243,86900002.0
2005-04-07 21:24:00,1.22251,1.22275,1.22246,1.22269,156200002.0
2005-04-07 21:25:00,1.22255,1.2227,1.22202,1.22207,108400000.0
2005-04-07 21:26:00,1.22155,1.22234,1.22155,1.22234,94900002.0
2005-04-07 21:27:00,1.22242,1.22273,1.22242,1.22264,141399999.0
2005-04-07 21:28:00,1.2227,1.22304,1.2227,1.22277,257799999.0
2005-04-07 21:29:00,1.22253,1.22288,1.2224,1.22285,100600002.0
2005-04-07 21:30:00,1.22285,1.22288,1.22273,1.22273,98000001.0
2005-04-07 21:31:00,1.22292,1.223,1.22276,1.2228,163600002.0
2005-04-07 21:32:00,1.22286,1.22295,1.2227,1.22279,218500000.0
2005-04-07 21:33:00,1.22285,1.22285,1.22257,1.22274,185399996.0
2005-04-07 21:34:00,1.22285,1.22297,1.22281,1.22297,67300000.0
2005-04-07 21:35:00,1.22257,1.22288,1.22257,1.22285,96500001.0
2005-04-07 21:36:00,1.22278,1.22294,1.22272,1.22283,47599999.0
2005-04-07 21:37:00,1.22299,1.22308,1.22299,1.22306,90999997.0
2005-04-07 21:38:00,1.22273,1.22291,1.22256,1.22256,133900002.0
2005-04-07 21:39:00,1.22242,1.22285,1.22232,1.22281,401199998.0
2005-04-07 21:40:00,1.22265,1.22269,1.22215,1.2224,282300000.0
2005-04-07 21:41:00,1.2227,1.22277,1.2224,1.22244,101100003.0
2005-04-07 21:42:00,1.22239,1.2225,1.22223,1.22227,160000003.0
2005-04-07 21:43:00,1.22227,1.22257,1.22227,1.22245,127699998.0
2005-04-07 21:44:00,1.22246,1.22256,1.2224,1.22249,163800002.0
2005-04-07 21:45:00,1.22243,1.22285,1.22243,1.22274,142900000.0
2005-04-07 21:46:00,1.22251,1.22274,1.22218,1.22274,213700001.0
2005-04-07 21:47:00,1.22274,1.22285,1.22257,1.2227,206299996.0
2005-04-07 21:48:00,1.22282,1.22289,1.22256,1.22272,130499999.0
2005-04-07 21:49:00,1.2228,1.22288,1.22262,1.22265,83000001.0
2005-04-07 21:50:00,1.22285,1.22295,1.22265,1.22268,91000000.0
2005-04-07 21:51:00,1.22299,1.22304,1.22273,1.22292,67600000.0
2005-04-07 21:52:00,1.22287,1.22306,1.22276,1.22306,57300002.0
2005-04-07 21:53:00,1.22279,1.22304,1.22277,1.22286,207400002.0
2005-04-07 21:54:00,1.22281,1.22312,1.2227,1.22302,177600002.0
2005-04-07 21:55:00,1.22285,1.22303,1.22274,1.22287,143700000.0
2005-04-07 21:56:00,1.22284,1.22296,1.22263,1.22275,131900003.0
2005-04-07 21:57:00,1.22268,1.22299,1.22268,1.22286,210199997.0
2005-04-07 21:58:00,1.22288,1.22314,1.22275,1.22297,150199998.0
2005-04-07 21:59:00,1.22282,1.22282,1.22233,1.22258,158099998.0
2005-04-07 22:00:00,1.2226,1.2226,1.2222,1.2222,270500001.0
2005-04-07 22:01:00,1.22228,1.22245,1.22205,1.22205,124100000.0
2005-04-07 22:02:00,1.2222,1.22261,1.22198,1.22217,395200003.0
2005-04-07 22:03:00,1.22212,1.22238,1.22189,1.22195,117799998.0
2005-04-07 22:04:00,1.22193,1.22237,1.22182,1.22202,113799999.0
2005-04-07 22:05:00,1.22188,1.22216,1.2218,1.22195,63699998.0
2005-04-07 22:06:00,1.22188,1.22214,1.22181,1.22204,131199998.0
2005-04-07 22:07:00,1.22217,1.2223,1.22201,1.22207,99400001.0
2005-04-07 22:08:00,1.22211,1.22238,1.22203,1.22231,72000001.0
2005-04-07 22:09:00,1.22182,1.22216,1.22182,1.22211,199400003.0
2005-04-07 22:10:00,1.22212,1.22212,1.22181,1.2219,96599998.0
2005-04-07 22:11:00,1.22205,1.22222,1.22198,1.22222,197399999.0
2005-04-07 22:12:00,1.22213,1.22221,1.22197,1.22205,247400003.0
2005-04-07 22:13:00,1.2222,1.22228,1.22173,1.22173,114700002.0
2005-04-07 22:14:00,1.22177,1.22237,1.22177,1.22205,176199998.0
2005-04-07 22:15:00,1.22212,1.22248,1.22198,1.22224,122300002.0
2005-04-07 22:16:00,1.2221,1.22237,1.22195,1.22227,138100000.0
2005-04-07 22:17:00,1.22205,1.22224,1.22179,1.22207,177499997.0
2005-04-07 22:18:00,1.22208,1.22236,1.22205,1.22228,155200000.0
2005-04-07 22:19:00,1.22217,1.2223,1.22196,1.22226,86500001.0
2005-04-07 22:20:00,1.22223,1.2224,1.22194,1.22231,185100002.0
2005-04-07 22:21:00,1.22233,1.22241,1.22182,1.22182,311100003.0
2005-04-07 22:22:00,1.222,1.2221,1.22177,1.22193,58200001.0
2005-04-07 22:23:00,1.22215,1.22219,1.22164,1.22164,129499998.0
2005-04-07 22:24:00,1.22188,1.22188,1.22152,1.22176,165700001.0
2005-04-07 22:25:00,1.22163,1.22178,1.2215,1.22171,78900000.0
2005-04-07 22:26:00,1.22148,1.22162,1.22141,1.22152,221200000.0
2005-04-07 22:27:00,1.22146,1.22177,1.22111,1.22111,295600005.0
2005-04-07 22:28:00,1.22157,1.22164,1.22142,1.22147,160299999.0
2005-04-07 22:29:00,1.22146,1.22164,1.22142,1.2215,239499996.0
2005-04-07 22:30:00,1.22154,1.2216,1.22119,1.22119,112900003.0
2005-04-07 22:31:00,1.22134,1.22162,1.22134,1.22142,88999999.0
2005-04-07 22:32:00,1.22133,1.22151,1.22104,1.22104,86000001.0
2005-04-07 22:33:00,1.22103,1.22183,1.22103,1.22176,125800001.0
2005-04-07 22:34:00,1.22168,1.22207,1.22097,1.22187,309000001.0
2005-04-07 22:35:00,1.22203,1.22224,1.22203,1.22215,197299999.0
2005-04-07 22:36:00,1.22212,1.22219,1.22185,1.22207,49199999.0
2005-04-07 22:37:00,1.22203,1.22225,1.22196,1.22207,93100002.0
2005-04-07 22:38:00,1.22208,1.22232,1.22197,1.22226,174200001.0
2005-04-07 22:39:00,1.22228,1.22228,1.22195,1.22195,166700000.0
2005-04-07 22:40:00,1.22183,1.22226,1.2218,1.22216,101100000.0
2005-04-07 22:41:00,1.22181,1.22188,1.22167,1.22167,180100001.0
2005-04-07 22:42:00,1.22168,1.22189,1.22157,1.22182,165400003.0
2005-04-07 22:43:00,1.22185,1.22206,1.22158,1.22192,246500002.0
2005-04-07 22:44:00,1.22203,1.22222,1.22186,1.22203,83100000.0
2005-04-07 22:45:00,1.22183,1.22209,1.22181,1.22182,85200000.0
2005-04-07 22:46:00,1.22191,1.22203,1.2218,1.22196,65100000.0
2005-04-07 22:47:00,1.22202,1.22223,1.22191,1.22212,124400001.0
2005-04-07 22:48:00,1.222,1.22216,1.22182,1.22182,177300002.0
2005-04-07 22:49:00,1.22203,1.22239,1.22197,1.22223,108900000.0
2005-04-07 22:50:00,1.2224,1.22246,1.22212,1.22218,58300000.0
2005-04-07 22:51:00,1.22225,1.22247,1.22214,1.22236,85999999.0
2005-04-07 22:52:00,1.22226,1.22248,1.22212,1.22237,182300001.0
2005-04-07 22:53:00,1.22239,1.22243,1.2222,1.22222,113500000.0
2005-04-07 22:54:00,1.22206,1.22241,1.22202,1.22232,130699999.0
2005-04-07 22:55:00,1.22212,1.22257,1.22194,1.22244,340200005.0
2005-04-07 22:56:00,1.22242,1.22242,1.22207,1.22223,93800000.0
2005-04-07 22:57:00,1.22203,1.2225,1.22191,1.2224,134700001.0
2005-04-07 22:58:00,1.22226,1.22242,1.22206,1.22237,120899999.0
2005-04-07 22:59:00,1.22238,1.22238,1.22213,1.22214,140000000.0
2005-04-07 23:00:00,1.22202,1.2223,1.22202,1.2223,173700000.0
2005-04-07 23:01:00,1.22228,1.22291,1.22217,1.22276,96300002.0
2005-04-07 23:02:00,1.22245,1.22259,1.22228,1.2225,66700000.0
2005-04-07 23:03:00,1.22257,1.22273,1.22242,1.22268,85900000.0
2005-04-07 23:04:00,1.2224,1.2227,1.22233,1.2227,86700001.0
2005-04-07 23:05:00,1.22234,1.22242,1.22223,1.22223,112600003.0
2005-04-07 23:06:00,1.22221,1.22259,1.22216,1.22232,119900002.0
2005-04-07 23:07:00,1.22252,1.22257,1.22237,1.22247,184900000.0
2005-04-07 23:08:00,1.22252,1.2226,1.22229,1.22241,64900000.0
2005-04-07 23:09:00,1.22247,1.22251,1.22235,1.22246,53600001.0
2005-04-07 23:10:00,1.22252,1.22272,1.22246,1.22272,64900001.0
2005-04-07 23:11:00,1.22288,1.22293,1.22233,1.22244,177400003.0
2005-04-07 23:12:00,1.22251,1.22273,1.22251,1.22257,36700000.0
2005-04-07 23:13:00,1.22275,1.22284,1.22254,1.22267,101299999.0
2005-04-07 23:14:00,1.22268,1.22291,1.22261,1.22273,95300001.0
2005-04-07 23:15:00,1.22273,1.22296,1.22273,1.22287,78100000.0
2005-04-07 23:16:00,1.22275,1.22278,1.22258,1.22268,105199999.0
2005-04-07 23:17:00,1.22265,1.22285,1.22249,1.22249,50200001.0
2005-04-07 23:18:00,1.2228,1.2229,1.22263,1.22274,82299999.0
2005-04-07 23:19:00,1.22261,1.22276,1.2224,1.22265,181300000.0
2005-04-07 23:20:00,1.22252,1.22285,1.22246,1.22264,134200000.0
2005-04-07 23:21:00,1.22274,1.22274,1.22271,1.22271,22800000.0
2005-04-07 23:22:00,1.2227,1.22286,1.22232,1.22254,75400000.0
2005-04-07 23:23:00,1.22238,1.22254,1.22222,1.22239,196400002.0
2005-04-07 23:24:00,1.22229,1.22265,1.22217,1.22265,120900002.0
2005-04-07 23:25:00,1.22287,1.22287,1.22241,1.22255,81699999.0
2005-04-07 23:26:00,1.22255,1.22255,1.2224,1.22254,98099999.0
2005-04-07 23:27:00,1.22269,1.22275,1.22267,1.22275,108200000.0
2005-04-07 23:28:00,1.2229,1.22293,1.22268,1.22272,125299999.0
2005-04-07 23:29:00,1.22272,1.2229,1.22251,1.22263,90200002.0
2005-04-07 23:30:00,1.22265,1.22302,1.22265,1.22295,190000004.0
2005-04-07 23:31:00,1.22284,1.22294,1.22264,1.22272,85100002.0
2005-04-07 23:32:00,1.22303,1.22303,1.22269,1.22274,71200001.0
2005-04-07 23:33:00,1.22289,1.22301,1.22273,1.22275,131699998.0
2005-04-07 23:34:00,1.2228,1.22293,1.22265,1.22269,132999999.0
2005-04-07 23:35:00,1.22283,1.22294,1.22277,1.22281,80100000.0
2005-04-07 23:36:00,1.22256,1.2229,1.22256,1.2229,72100000.0
2005-04-07 23:37:00,1.22272,1.22297,1.22258,1.22295,89399999.0
2005-04-07 23:38:00,1.22279,1.22279,1.22246,1.22262,133200000.0
2005-04-07 23:39:00,1.22255,1.2226,1.22238,1.2226,86400001.0
2005-04-07 23:40:00,1.22278,1.22282,1.22239,1.22262,117900001.0
2005-04-07 23:41:00,1.22268,1.22301,1.2226,1.22291,52600001.0
2005-04-07 23:42:00,1.22297,1.22298,1.22256,1.22288,153000000.0
2005-04-07 23:43:00,1.2228,1.22281,1.22265,1.22273,104400000.0
2005-04-07 23:44:00,1.22297,1.22297,1.22253,1.22256,171900000.0
2005-04-07 23:45:00,1.22288,1.22288,1.22255,1.22285,119399999.0
2005-04-07 23:46:00,1.22272,1.22272,1.22229,1.22229,61200000.0
2005-04-07 23:47:00,1.22285,1.22289,1.2226,1.22261,115199999.0
2005-04-07 23:48:00,1.2228,1.22281,1.22255,1.22281,62300000.0
2005-04-07 23:49:00,1.22292,1.22299,1.22258,1.22258,71599999.0
2005-04-07 23:50:00,1.2228,1.22287,1.22261,1.2228,102200003.0
2005-04-07 23:51:00,1.22243,1.22279,1.2223,1.22277,116000000.0
2005-04-07 23:52:00,1.22249,1.22295,1.22249,1.22289,137200003.0
2005-04-07 23:53:00,1.22278,1.22292,1.22256,1.2226,109599999.0
2005-04-07 23:54:00,1.22275,1.22285,1.22264,1.22265,192499999.0
2005-04-07 23:55:00,1.22257,1.22263,1.22206,1.22229,65199998.0
2005-04-07 23:56:00,1.22233,1.22267,1.22233,1.22267,81900000.0
2005-04-07 23:57:00,1.22248,1.22259,1.22234,1.22243,85999999.0
2005-04-07 23:58:00,1.22235,1.2225,1.2221,1.22233,162699998.0
2005-04-07 23:59:00,1.22257,1.22257,1.22222,1.22222,181600002.0
2005-04-08 00:00:00,1.22208,1.22254,1.22208,1.22235,115700000.0
2005-04-08 00:01:00,1.22248,1.22266,1.22224,1.22224,73400001.0
2005-04-08 00:02:00,1.22232,1.22261,1.22232,1.22248,38400000.0
2005-04-08 00:03:00,1.22241,1.2226,1.22227,1.2223,51300001.0
2005-04-08 00:04:00,1.22242,1.22258,1.22234,1.22255,87300001.0
2005-04-08 00:05:00,1.22247,1.22259,1.22235,1.22259,110500000.0
2005-04-08 00:06:00,1.22263,1.22263,1.22232,1.22233,87800003.0
2005-04-08 00:07:00,1.22249,1.22265,1.22239,1.22249,71600001.0
2005-04-08 00:08:00,1.22248,1.22253,1.22235,1.22242,58300000.0
2005-04-08 00:09:00,1.22231,1.2225,1.22222,1.2225,71700000.0
2005-04-08 00:10:00,1.22245,1.22283,1.22238,1.22245,126200002.0
2005-04-08 00:11:00,1.2223,1.22276,1.22222,1.22276,143700001.0
2005-04-08 00:12:00,1.22217,1.22262,1.22204,1.22262,63400001.0
2005-04-08 00:13:00,1.22272,1.22278,1.22236,1.22266,155400001.0
2005-04-08 00:14:00,1.22221,1.22274,1.22221,1.22274,143500000.0
2005-04-08 00:15:00,1.22265,1.22278,1.22249,1.22249,102099998.0
2005-04-08 00:16:00,1.22267,1.22272,1.2225,1.22266,113900001.0
2005-04-08 00:17:00,1.22275,1.22286,1.2225,1.22286,90400000.0
2005-04-08 00:18:00,1.2229,1.22298,1.22272,1.2228,121899997.0
2005-04-08 00:19:00,1.22263,1.2231,1.2226,1.2231,108999999.0
2005-04-08 00:20:00,1.223,1.223,1.22274,1.22287,75000000.0
2005-04-08 00:21:00,1.22307,1.22308,1.22273,1.22301,120799998.0
2005-04-08 00:22:00,1.22308,1.22308,1.2228,1.22296,111500001.0
2005-04-08 00:23:00,1.22305,1.22305,1.22234,1.22277,161299999.0
2005-04-08 00:24:00,1.22257,1.22306,1.22257,1.22303,127699999.0
2005-04-08 00:25:00,1.22276,1.22308,1.22271,1.22308,132899999.0
2005-04-08 00:26:00,1.2229,1.2229,1.22261,1.22271,115499999.0
2005-04-08 00:27:00,1.22253,1.22295,1.22237,1.22295,124800002.0
2005-04-08 00:28:00,1.22289,1.22298,1.22277,1.22284,150900002.0
2005-04-08 00:29:00,1.22277,1.22305,1.22277,1.22297,89400002.0
2005-04-08 00:30:00,1.22301,1.22313,1.22287,1.22287,150299999.0
2005-04-08 00:31:00,1.2228,1.22311,1.2228,1.22287,38200000.0
2005-04-08 00:32:00,1.2228,1.2229,1.22253,1.22272,195300001.0
2005-04-08 00:33:00,1.22277,1.22297,1.22265,1.22297,119000000.0
2005-04-08 00:34:00,1.22295,1.22295,1.2225,1.22262,48900000.0
2005-04-08 00:35:00,1.22289,1.22298,1.22233,1.22233,167000002.0
2005-04-08 00:36:00,1.22244,1.22259,1.22244,1.22249,104600003.0
2005-04-08 00:37:00,1.22224,1.22259,1.22224,1.22239,198600001.0
2005-04-08 00:38:00,1.22235,1.22273,1.22235,1.22273,79400000.0
2005-04-08 00:39:00,1.22266,1.22266,1.22236,1.22236,107400001.0
2005-04-08 00:40:00,1.22245,1.22277,1.22245,1.22276,113100000.0
2005-04-08 00:41:00,1.22233,1.22266,1.22233,1.2225,86800000.0
2005-04-08 00:42:00,1.22251,1.22251,1.2223,1.22241,55000000.0
2005-04-08 00:43:00,1.22247,1.22269,1.22236,1.22248,54200000.0
2005-04-08 00:44:00,1.2223,1.22252,1.22222,1.22243,56300001.0
2005-04-08 00:45:00,1.22237,1.22241,1.22218,1.22232,93600001.0
2005-04-08 00:46:00,1.2227,1.22274,1.2223,1.22258,121299997.0
2005-04-08 00:47:00,1.2227,1.2227,1.22218,1.22233,121100000.0
2005-04-08 00:48:00,1.22251,1.22275,1.22234,1.22275,158899999.0
2005-04-08 00:49:00,1.22258,1.22283,1.22248,1.2227,117800001.0
2005-04-08 00:50:00,1.22265,1.22289,1.22249,1.22289,141600001.0
2005-04-08 00:51:00,1.22297,1.22303,1.22248,1.22251,62900000.0
2005-04-08 00:52:00,1.22258,1.22274,1.22246,1.22266,54000000.0
2005-04-08 00:53:00,1.22262,1.22265,1.22243,1.22244,74700000.0
2005-04-08 00:54:00,1.22288,1.22288,1.22265,1.22265,88000001.0
2005-04-08 00:55:00,1.22251,1.22287,1.22242,1.22254,175399999.0
2005-04-08 00:56:00,1.22251,1.22271,1.22248,1.2226,77899999.0
2005-04-08 00:57:00,1.22242,1.22286,1.22242,1.22281,105600000.0
2005-04-08 00:58:00,1.22265,1.22277,1.22244,1.22277,112400003.0
2005-04-08 00:59:00,1.22274,1.22274,1.22254,1.22254,79200001.0
2005-04-08 01:00:00,1.2224,1.22277,1.2224,1.22271,117299999.0
2005-04-08 01:01:00,1.22275,1.22275,1.22236,1.22243,111299999.0
2005-04-08 01:02:00,1.22233,1.22276,1.22232,1.22259,167200002.0
2005-04-08 01:03:00,1.22254,1.22276,1.22254,1.22276,54500001.0
2005-04-08 01:04:00,1.22277,1.22277,1.22235,1.22244,74400000.0
2005-04-08 01:05:00,1.2225,1.2228,1.22243,1.22276,62200000.0
2005-04-08 01:06:00,1.22263,1.22264,1.22254,1.22258,152200002.0
2005-04-08 01:07:00,1.22226,1.22256,1.22205,1.22255,97199998.0
2005-04-08 01:08:00,1.22262,1.22269,1.22251,1.22266,28900000.0
2005-04-08 01:09:00,1.22251,1.22268,1.22245,1.22266,119100000.0
2005-04-08 01:10:00,1.22265,1.22286,1.22254,1.22276,178200003.0
2005-04-08 01:11:00,1.22269,1.2229,1.22263,1.22267,152200002.0
2005-04-08 01:12:00,1.22287,1.2229,1.22264,1.22279,91800000.0
2005-04-08 01:13:00,1.22258,1.22303,1.22258,1.22302,173200002.0
2005-04-08 01:14:00,1.22307,1.22307,1.22267,1.22281,199299999.0
2005-04-08 01:15:00,1.22283,1.22319,1.22283,1.22296,118399999.0
2005-04-08 01:16:00,1.22285,1.223,1.22254,1.22254,183800000.0
2005-04-08 01:17:00,1.22262,1.22303,1.22262,1.22303,96199999.0
2005-04-08 01:18:00,1.22273,1.22285,1.22241,1.22243,190000000.0
2005-04-08 01:19:00,1.2225,1.22289,1.2225,1.22289,61799999.0
2005-04-08 01:20:00,1.22284,1.22303,1.2228,1.22303,133200002.0
2005-04-08 01:21:00,1.2229,1.22291,1.22247,1.22258,185599999.0
2005-04-08 01:22:00,1.22254,1.223,1.22254,1.22285,186500003.0
2005-04-08 01:23:00,1.22255,1.22281,1.22246,1.22263,101700002.0
2005-04-08 01:24:00,1.22258,1.22264,1.22258,1.22264,16900000.0
2005-04-08 01:25:00,1.22286,1.22286,1.22258,1.22267,61600000.0
2005-04-08 01:26:00,1.2228,1.22301,1.22275,1.22286,125400002.0
2005-04-08 01:27:00,1.22268,1.223,1.22257,1.22274,89500001.0
2005-04-08 01:28:00,1.22281,1.22289,1.22272,1.22281,70700000.0
2005-04-08 01:29:00,1.22294,1.223,1.22274,1.22274,98799999.0
2005-04-08 01:30:00,1.22268,1.22288,1.22258,1.22285,147799999.0
2005-04-08 01:31:00,1.22263,1.22283,1.22257,1.22281,190599999.0
2005-04-08 01:32:00,1.2228,1.223,1.2228,1.22285,88900000.0
2005-04-08 01:33:00,1.22297,1.22308,1.22279,1.22279,100900000.0
2005-04-08 01:34:00,1.22273,1.22297,1.22265,1.22297,78600000.0
2005-04-08 01:35:00,1.22312,1.22312,1.22275,1.22294,95600001.0
2005-04-08 01:36:00,1.22273,1.2231,1.22271,1.22299,144100001.0
2005-04-08 01:37:00,1.22276,1.22304,1.22269,1.22293,87800001.0
2005-04-08 01:38:00,1.22302,1.22308,1.22273,1.22284,175500000.0
2005-04-08 01:39:00,1.22297,1.22303,1.2228,1.22303,44900000.0
2005-04-08 01:40:00,1.2231,1.22311,1.22272,1.22274,151099998.0
2005-04-08 01:41:00,1.22278,1.22313,1.22268,1.22295,115899998.0
2005-04-08 01:42:00,1.22294,1.22308,1.22294,1.22308,39000000.0
2005-04-08 01:43:00,1.22281,1.22293,1.22269,1.22288,74300000.0
2005-04-08 01:44:00,1.2227,1.22303,1.2226,1.22302,59100001.0
2005-04-08 01:45:00,1.22286,1.22289,1.22273,1.22285,112999998.0
2005-04-08 01:46:00,1.22297,1.22312,1.22276,1.22312,97000002.0
2005-04-08 01:47:00,1.22275,1.22308,1.22275,1.22305,164899999.0
2005-04-08 01:48:00,1.22293,1.22312,1.22278,1.22312,132700001.0
2005-04-08 01:49:00,1.22317,1.22317,1.2228,1.22294,135000001.0
2005-04-08 01:50:00,1.22312,1.22313,1.22279,1.2228,152000000.0
2005-04-08 01:51:00,1.22283,1.22296,1.22269,1.22272,119499999.0
2005-04-08 01:52:00,1.22304,1.2231,1.22276,1.22285,83000001.0
2005-04-08 01:53:00,1.22319,1.22325,1.223,1.223,106600003.0
2005-04-08 01:54:00,1.22298,1.22312,1.22285,1.223,92400000.0
2005-04-08 01:55:00,1.22299,1.2232,1.22297,1.2232,109599999.0
2005-04-08 01:56:00,1.223,1.2231,1.223,1.2231,33900000.0
2005-04-08 01:57:00,1.22322,1.22322,1.22282,1.22282,98199999.0
2005-04-08 01:58:00,1.22304,1.22315,1.22293,1.22312,56599999.0
2005-04-08 01:59:00,1.22312,1.22315,1.22287,1.22313,137200000.0
2005-04-08 02:00:00,1.2233,1.2235,1.22304,1.22332,135100000.0
2005-04-08 02:01:00,1.22332,1.22337,1.22304,1.22317,151999998.0
2005-04-08 02:02:00,1.22337,1.22337,1.22318,1.22323,111199999.0
2005-04-08 02:03:00,1.22321,1.22357,1.22314,1.22342,190100007.0
2005-04-08 02:04:00,1.22342,1.22355,1.22323,1.22325,139599997.0
2005-04-08 02:05:00,1.22345,1.2241,1.22331,1.224,122800000.0
2005-04-08 02:06:00,1.22397,1.22416,1.22368,1.22406,77200002.0
2005-04-08 02:07:00,1.22353,1.2239,1.22343,1.2239,117500000.0
2005-04-08 02:08:00,1.22378,1.22391,1.22367,1.22373,102499997.0
2005-04-08 02:09:00,1.22392,1.22396,1.22371,1.22377,79000001.0
2005-04-08 02:10:00,1.22383,1.22395,1.22364,1.22381,69300000.0
2005-04-08 02:11:00,1.22392,1.22392,1.22319,1.22323,102800000.0
2005-04-08 02:12:00,1.22355,1.22355,1.22328,1.22339,77400000.0
2005-04-08 02:13:00,1.22322,1.22352,1.22309,1.22335,140400001.0
2005-04-08 02:14:00,1.22308,1.22324,1.22303,1.22317,33600000.0
2005-04-08 02:15:00,1.22322,1.22322,1.22286,1.22307,123800000.0
2005-04-08 02:16:00,1.22299,1.22315,1.22286,1.22304,184200001.0
2005-04-08 02:17:00,1.22288,1.22317,1.22282,1.22307,176800000.0
2005-04-08 02:18:00,1.2231,1.22333,1.22304,1.22333,32600000.0
2005-04-08 02:19:00,1.223,1.22322,1.2229,1.2232,222800003.0
2005-04-08 02:20:00,1.22327,1.22327,1.22306,1.22319,64300000.0
2005-04-08 02:21:00,1.2232,1.22335,1.22305,1.22315,145099999.0
2005-04-08 02:22:00,1.22336,1.22361,1.22321,1.22352,134200000.0
2005-04-08 02:23:00,1.2235,1.22383,1.22349,1.22374,108500000.0
2005-04-08 02:24:00,1.22349,1.22372,1.22331,1.2235,152100001.0
2005-04-08 02:25:00,1.2235,1.22374,1.2234,1.22374,65699999.0
2005-04-08 02:26:00,1.22363,1.22383,1.2234,1.22383,68899998.0
2005-04-08 02:27:00,1.22397,1.22397,1.22385,1.22385,192500001.0
2005-04-08 02:28:00,1.22358,1.22358,1.22335,1.2235,61900002.0
2005-04-08 02:29:00,1.2235,1.22383,1.22341,1.22383,162600000.0
2005-04-08 02:30:00,1.22378,1.2239,1.22363,1.22386,43900000.0
2005-04-08 02:31:00,1.22355,1.2239,1.22344,1.2238,88100000.0
2005-04-08 02:32:00,1.22392,1.22392,1.22305,1.22305,62200000.0
2005-04-08 02:33:00,1.22303,1.22345,1.22303,1.22339,135500002.0
2005-04-08 02:34:00,1.22346,1.22349,1.22327,1.22335,161600003.0
2005-04-08 02:35:00,1.22337,1.22362,1.22337,1.22356,83100000.0
2005-04-08 02:36:00,1.22353,1.22353,1.22307,1.22315,86100000.0
2005-04-08 02:37:00,1.22322,1.2233,1.22307,1.22317,180800000.0
2005-04-08 02:38:00,1.22317,1.22327,1.22285,1.22292,103999999.0
2005-04-08 02:39:00,1.22307,1.22319,1.22279,1.22279,57400001.0
2005-04-08 02:40:00,1.22293,1.22307,1.22293,1.22299,63200000.0
2005-04-08 02:41:00,1.22312,1.22332,1.22295,1.22313,168500002.0
2005-04-08 02:42:00,1.22323,1.22348,1.22316,1.22341,92400000.0
2005-04-08 02:43:00,1.22355,1.22355,1.2232,1.22348,141199999.0
2005-04-08 02:44:00,1.2234,1.2235,1.22305,1.2235,106999998.0
2005-04-08 02:45:00,1.22325,1.22353,1.22321,1.22325,132499999.0
2005-04-08 02:46:00,1.22368,1.22368,1.22306,1.22323,149400000.0
2005-04-08 02:47:00,1.2235,1.22357,1.22335,1.22349,127499996.0
2005-04-08 02:48:00,1.22361,1.22366,1.22324,1.22333,143000000.0
2005-04-08 02:49:00,1.22325,1.22353,1.2231,1.22332,74900001.0
2005-04-08 02:50:00,1.22318,1.2235,1.22315,1.22323,107100001.0
2005-04-08 02:51:00,1.2233,1.22363,1.2233,1.22356,79100000.0
2005-04-08 02:52:00,1.22362,1.22373,1.22331,1.22363,43200000.0
2005-04-08 02:53:00,1.22338,1.22359,1.22335,1.22359,170200000.0
2005-04-08 02:54:00,1.22362,1.22379,1.22349,1.22379,71800002.0
2005-04-08 02:55:00,1.2238,1.22384,1.22338,1.22338,91700000.0
2005-04-08 02:56:00,1.22354,1.22367,1.22354,1.22359,109300003.0
2005-04-08 02:57:00,1.22363,1.22387,1.22362,1.22368,78000000.0
2005-04-08 02:58:00,1.2238,1.2238,1.22348,1.22367,69500000.0
2005-04-08 02:59:00,1.22363,1.22389,1.22345,1.22389,101699999.0
2005-04-08 03:00:00,1.22376,1.22395,1.22359,1.22372,226600001.0
2005-04-08 03:01:00,1.22375,1.2238,1.22339,1.2238,85000001.0
2005-04-08 03:02:00,1.22369,1.22381,1.22352,1.22381,124100000.0
2005-04-08 03:03:00,1.22385,1.22391,1.22369,1.22391,62500000.0
2005-04-08 03:04:00,1.22375,1.22395,1.22366,1.22376,131799999.0
2005-04-08 03:05:00,1.22393,1.22418,1.22393,1.22408,77199999.0
2005-04-08 03:06:00,1.224,1.224,1.22358,1.2237,77900002.0
2005-04-08 03:07:00,1.22368,1.22369,1.22328,1.22342,55100000.0
2005-04-08 03:08:00,1.22347,1.22347,1.22317,1.22317,52600000.0
2005-04-08 03:09:00,1.22313,1.22376,1.22313,1.22376,78299998.0
2005-04-08 03:10:00,1.22372,1.22377,1.22348,1.22377,33600000.0
2005-04-08 03:11:00,1.2233,1.22354,1.2233,1.22338,28600000.0
2005-04-08 03:12:00,1.22323,1.2236,1.22321,1.2234,44800000.0
2005-04-08 03:13:00,1.22338,1.22343,1.22318,1.22343,108799999.0
2005-04-08 03:14:00,1.22333,1.22335,1.2231,1.2231,125600002.0
2005-04-08 03:15:00,1.22327,1.22346,1.22325,1.22338,34500000.0
2005-04-08 03:16:00,1.22345,1.22352,1.22329,1.22336,122300002.0
2005-04-08 03:17:00,1.22326,1.22353,1.22321,1.22347,169600001.0
2005-04-08 03:18:00,1.22315,1.22358,1.22299,1.22358,142500002.0
2005-04-08 03:19:00,1.22353,1.2236,1.22337,1.2236,148699999.0
2005-04-08 03:20:00,1.22348,1.22363,1.2233,1.22363,119900004.0
2005-04-08 03:21:00,1.22344,1.2236,1.22328,1.2236,156500002.0
2005-04-08 03:22:00,1.22353,1.22353,1.22324,1.22347,75500000.0
2005-04-08 03:23:00,1.22339,1.22339,1.22325,1.22326,132999998.0
2005-04-08 03:24:00,1.22321,1.22361,1.22311,1.22361,86400000.0
2005-04-08 03:25:00,1.22363,1.22363,1.22296,1.2235,53500000.0
2005-04-08 03:26:00,1.22338,1.22344,1.223,1.22344,77800000.0
2005-04-08 03:27:00,1.223,1.22352,1.22297,1.22352,160399998.0
2005-04-08 03:28:00,1.22328,1.22339,1.22304,1.22331,161499999.0
2005-04-08 03:29:00,1.22311,1.22335,1.22296,1.22328,110900001.0
2005-04-08 03:30:00,1.22337,1.22339,1.22305,1.22324,117200000.0
2005-04-08 03:31:00,1.22327,1.22327,1.22296,1.22304,132699997.0
2005-04-08 03:32:00,1.22287,1.22342,1.22287,1.22338,126900000.0
2005-04-08 03:33:00,1.22318,1.2234,1.22299,1.22334,126400000.0
2005-04-08 03:34:00,1.22328,1.22358,1.22315,1.22358,95200000.0
2005-04-08 03:35:00,1.22339,1.22349,1.2231,1.22313,67400000.0
2005-04-08 03:36:00,1.22342,1.22344,1.22321,1.22343,58399999.0
2005-04-08 03:37:00,1.22334,1.22339,1.22315,1.22331,133700002.0
2005-04-08 03:38:00,1.22348,1.22359,1.22334,1.22354,132899999.0
2005-04-08 03:39:00,1.22357,1.22364,1.22313,1.22313,118600003.0
2005-04-08 03:40:00,1.22312,1.22316,1.22299,1.22311,97200000.0
2005-04-08 03:41:00,1.223,1.22333,1.22287,1.22333,113499999.0
2005-04-08 03:42:00,1.22313,1.22328,1.22299,1.22328,54400000.0
2005-04-08 03:43:00,1.22333,1.22336,1.22313,1.2232,142300001.0
2005-04-08 03:44:00,1.22335,1.22344,1.22319,1.22332,67900000.0
2005-04-08 03:45:00,1.22317,1.22339,1.22315,1.22322,74400002.0
2005-04-08 03:46:00,1.22347,1.22348,1.22306,1.2233,110300000.0
2005-04-08 03:47:00,1.22313,1.22329,1.22304,1.2231,140500000.0
2005-04-08 03:48:00,1.22318,1.22331,1.22312,1.22318,197199999.0
2005-04-08 03:49:00,1.22325,1.22325,1.223,1.223,79900001.0
2005-04-08 03:50:00,1.22296,1.22331,1.22296,1.22317,128499999.0
2005-04-08 03:51:00,1.22305,1.2232,1.22303,1.22311,102300001.0
2005-04-08 03:52:00,1.22342,1.22342,1.2229,1.22299,129000001.0
2005-04-08 03:53:00,1.22295,1.22309,1.22271,1.22279,122099999.0
2005-04-08 03:54:00,1.22276,1.22295,1.22239,1.22257,135600001.0
2005-04-08 03:55:00,1.22285,1.22294,1.2221,1.2221,60400001.0
2005-04-08 03:56:00,1.22287,1.22287,1.22214,1.22271,111700002.0
2005-04-08 03:57:00,1.22295,1.22313,1.22287,1.22313,82300002.0
2005-04-08 03:58:00,1.22312,1.22312,1.22271,1.22305,91699998.0
2005-04-08 03:59:00,1.22302,1.22302,1.22271,1.22299,61300000.0
2005-04-08 04:00:00,1.22277,1.22319,1.22265,1.22319,99300002.0
2005-04-08 04:01:00,1.22322,1.22322,1.2229,1.22296,98700000.0
2005-04-08 04:02:00,1.22297,1.22308,1.22273,1.22282,102799998.0
2005-04-08 04:03:00,1.22295,1.22314,1.22287,1.22287,167399997.0
2005-04-08 04:04:00,1.22298,1.22298,1.22274,1.22274,127400002.0
2005-04-08 04:05:00,1.22322,1.22324,1.22276,1.22276,158500003.0
2005-04-08 04:06:00,1.22304,1.22304,1.22259,1.22259,76600002.0
2005-04-08 04:07:00,1.22305,1.22305,1.22281,1.22289,117300000.0
2005-04-08 04:08:00,1.22295,1.2231,1.22281,1.2231,194100002.0
2005-04-08 04:09:00,1.22282,1.22309,1.22276,1.22303,94699999.0
2005-04-08 04:10:00,1.22294,1.22305,1.22275,1.22294,208699997.0
2005-04-08 04:11:00,1.22297,1.22308,1.22279,1.22279,135600001.0
2005-04-08 04:12:00,1.22284,1.2229,1.22202,1.22223,113000001.0
2005-04-08 04:13:00,1.22255,1.22255,1.22207,1.22223,71199999.0
2005-04-08 04:14:00,1.22248,1.22264,1.22216,1.22263,118400002.0
2005-04-08 04:15:00,1.22253,1.22283,1.22234,1.22269,134500002.0
2005-04-08 04:16:00,1.22262,1.22286,1.22262,1.22277,112299997.0
2005-04-08 04:17:00,1.2225,1.22289,1.22231,1.22268,149400001.0
2005-04-08 04:18:00,1.22248,1.22271,1.22243,1.22257,144499999.0
2005-04-08 04:19:00,1.22243,1.22276,1.22237,1.22252,101000001.0
2005-04-08 04:20:00,1.22282,1.22282,1.2225,1.22265,177400001.0
2005-04-08 04:21:00,1.2224,1.22271,1.22219,1.22271,89800000.0
2005-04-08 04:22:00,1.22238,1.22285,1.22238,1.22284,105800002.0
2005-04-08 04:23:00,1.22287,1.22289,1.22253,1.22259,118599999.0
2005-04-08 04:24:00,1.22252,1.22278,1.22245,1.22247,194399999.0
2005-04-08 04:25:00,1.22249,1.22272,1.22242,1.22256,130600002.0
2005-04-08 04:26:00,1.22287,1.22301,1.22275,1.22299,67400001.0
2005-04-08 04:27:00,1.22305,1.22308,1.22255,1.22289,98799999.0
2005-04-08 04:28:00,1.22287,1.22288,1.22268,1.22279,126800000.0
2005-04-08 04:29:00,1.22292,1.22303,1.22276,1.22276,53900000.0
2005-04-08 04:30:00,1.22295,1.223,1.22277,1.22297,108200002.0
2005-04-08 04:31:00,1.22268,1.2231,1.22268,1.2231,156199999.0
2005-04-08 04:32:00,1.22327,1.22347,1.22317,1.22332,188899999.0
2005-04-08 04:33:00,1.22322,1.22327,1.22273,1.22284,170700003.0
2005-04-08 04:34:00,1.22309,1.22343,1.22289,1.22338,129400000.0
2005-04-08 04:35:00,1.22328,1.22357,1.22318,1.22337,67900001.0
2005-04-08 04:36:00,1.22365,1.22369,1.22322,1.22322,56200000.0
2005-04-08 04:37:00,1.2234,1.22349,1.22324,1.22343,74300000.0
2005-04-08 04:38:00,1.22333,1.22365,1.22333,1.2235,174300002.0
2005-04-08 04:39:00,1.22337,1.22354,1.2233,1.22353,94000000.0
2005-04-08 04:40:00,1.22346,1.2236,1.22333,1.22356,185000004.0
2005-04-08 04:41:00,1.22358,1.22358,1.22339,1.22339,22900000.0
2005-04-08 04:42:00,1.22333,1.22359,1.22308,1.22308,154999999.0
2005-04-08 04:43:00,1.22333,1.22348,1.2231,1.22323,51300000.0
2005-04-08 04:44:00,1.22333,1.22368,1.2233,1.22361,105600000.0
2005-04-08 04:45:00,1.22333,1.22354,1.22331,1.22343,55600001.0
2005-04-08 04:46:00,1.2233,1.22356,1.22327,1.22356,91900001.0
2005-04-08 04:47:00,1.22329,1.22343,1.22325,1.22325,104900001.0
2005-04-08 04:48:00,1.22325,1.22359,1.22313,1.22355,53000000.0
2005-04-08 04:49:00,1.22366,1.22366,1.22322,1.22338,121000001.0
2005-04-08 04:50:00,1.22338,1.22362,1.22331,1.22358,143200000.0
2005-04-08 04:51:00,1.22333,1.22344,1.22315,1.22331,64400000.0
2005-04-08 04:52:00,1.22327,1.22328,1.22274,1.22275,83899999.0
2005-04-08 04:53:00,1.22297,1.22314,1.22272,1.22292,155200001.0
2005-04-08 04:54:00,1.22298,1.22321,1.22298,1.22318,87100002.0
2005-04-08 04:55:00,1.2233,1.22335,1.22304,1.22333,59500001.0
2005-04-08 04:56:00,1.22315,1.22329,1.22295,1.22329,77499999.0
2005-04-08 04:57:00,1.22325,1.22334,1.22299,1.22319,113599999.0
2005-04-08 04:58:00,1.22312,1.22318,1.22304,1.22314,123000003.0
2005-04-08 04:59:00,1.22324,1.22324,1.22295,1.22316,90600002.0
2005-04-08 05:00:00,1.22303,1.22336,1.22298,1.22336,144000004.0
2005-04-08 05:01:00,1.22311,1.22328,1.22303,1.22328,35400000.0
2005-04-08 05:02:00,1.22328,1.22345,1.2232,1.22336,106800000.0
2005-04-08 05:03:00,1.2233,1.2233,1.22327,1.22327,25499999.0
2005-04-08 05:04:00,1.2232,1.22339,1.22312,1.22312,140499999.0
2005-04-08 05:05:00,1.22305,1.22336,1.22305,1.22332,194100005.0
2005-04-08 05:06:00,1.22325,1.22333,1.22308,1.22318,69300000.0
2005-04-08 05:07:00,1.22325,1.22328,1.22303,1.22315,60600001.0
2005-04-08 05:08:00,1.22327,1.22346,1.22319,1.22338,67700000.0
2005-04-08 05:09:00,1.22348,1.22348,1.22298,1.22311,126399998.0
2005-04-08 05:10:00,1.22324,1.2233,1.2231,1.22327,117100001.0
2005-04-08 05:11:00,1.22324,1.22339,1.22313,1.22335,166200002.0
2005-04-08 05:12:00,1.22349,1.22353,1.22282,1.22282,124300002.0
2005-04-08 05:13:00,1.22314,1.22314,1.22235,1.22235,78399999.0
2005-04-08 05:14:00,1.22304,1.22319,1.22304,1.22315,118400000.0
2005-04-08 05:15:00,1.22342,1.22347,1.22309,1.22311,124200001.0
2005-04-08 05:16:00,1.22318,1.22348,1.22307,1.22326,101599999.0
2005-04-08 05:17:00,1.22332,1.22338,1.22313,1.22318,109499999.0
2005-04-08 05:18:00,1.22322,1.22343,1.22322,1.22334,137500000.0
2005-04-08 05:19:00,1.22308,1.22328,1.22285,1.22324,110300001.0
2005-04-08 05:20:00,1.22348,1.22351,1.22327,1.2234,91900001.0
2005-04-08 05:21:00,1.22321,1.22346,1.22316,1.22346,139300000.0
2005-04-08 05:22:00,1.22316,1.22326,1.22271,1.22326,147200001.0
2005-04-08 05:23:00,1.22288,1.2235,1.22288,1.22343,91700000.0
2005-04-08 05:24:00,1.22337,1.22353,1.22313,1.22339,145699997.0
2005-04-08 05:25:00,1.2233,1.22363,1.2232,1.22336,114700000.0
2005-04-08 05:26:00,1.2231,1.22373,1.22273,1.22365,125800002.0
2005-04-08 05:27:00,1.2232,1.22345,1.2232,1.22345,11100000.0
2005-04-08 05:28:00,1.2234,1.22348,1.22312,1.22319,55100000.0
2005-04-08 05:29:00,1.22345,1.22347,1.22333,1.22337,84299999.0
2005-04-08 05:30:00,1.22331,1.22342,1.22325,1.22328,106500002.0
2005-04-08 05:31:00,1.22302,1.22347,1.22302,1.22328,132900004.0
2005-04-08 05:32:00,1.22328,1.22352,1.22321,1.22329,150100000.0
2005-04-08 05:33:00,1.22334,1.22334,1.22308,1.22313,72100000.0
2005-04-08 05:34:00,1.22332,1.22338,1.22289,1.22316,105900002.0
2005-04-08 05:35:00,1.22324,1.22336,1.22322,1.22332,147499999.0
2005-04-08 05:36:00,1.22321,1.22333,1.22305,1.22333,121200000.0
2005-04-08 05:37:00,1.22317,1.2234,1.22303,1.22331,94699998.0
2005-04-08 05:38:00,1.22335,1.22345,1.22317,1.22341,106899998.0
2005-04-08 05:39:00,1.22335,1.22353,1.22305,1.22353,92700000.0
2005-04-08 05:40:00,1.22338,1.22338,1.22309,1.22331,65000000.0
2005-04-08 05:41:00,1.22347,1.22364,1.22337,1.22364,179100003.0
2005-04-08 05:42:00,1.22342,1.22391,1.22342,1.22363,120299998.0
2005-04-08 05:43:00,1.22397,1.22402,1.22374,1.22388,205000005.0
2005-04-08 05:44:00,1.22352,1.22371,1.2232,1.2237,161000000.0
2005-04-08 05:45:00,1.22385,1.2239,1.22363,1.22363,119299999.0
2005-04-08 05:46:00,1.22398,1.22398,1.22371,1.22383,135100000.0
2005-04-08 05:47:00,1.22382,1.2239,1.22371,1.2239,77500000.0
2005-04-08 05:48:00,1.22389,1.22404,1.22388,1.224,104000002.0
2005-04-08 05:49:00,1.2237,1.2237,1.22324,1.22353,86300001.0
2005-04-08 05:50:00,1.2237,1.22386,1.22355,1.22367,107400003.0
2005-04-08 05:51:00,1.2236,1.22382,1.22337,1.22375,79599999.0
2005-04-08 05:52:00,1.2238,1.22385,1.22341,1.2237,201900001.0
2005-04-08 05:53:00,1.22363,1.22383,1.22344,1.22383,63800000.0
2005-04-08 05:54:00,1.2238,1.22385,1.22354,1.22378,130800001.0
2005-04-08 05:55:00,1.22358,1.22389,1.22345,1.22389,50300000.0
2005-04-08 05:56:00,1.22368,1.22368,1.22319,1.22319,173999999.0
2005-04-08 05:57:00,1.22315,1.22338,1.2231,1.22338,123900003.0
2005-04-08 05:58:00,1.22314,1.22332,1.223,1.223,91200001.0
2005-04-08 05:59:00,1.2234,1.2234,1.22289,1.22333,156199999.0
2005-04-08 06:00:00,1.22323,1.22337,1.22321,1.22329,69900000.0
2005-04-08 06:01:00,1.22332,1.22342,1.22327,1.22332,75000001.0
2005-04-08 06:02:00,1.22353,1.22361,1.2234,1.22342,120900000.0
2005-04-08 06:03:00,1.22335,1.22359,1.22321,1.22357,111900000.0
2005-04-08 06:04:00,1.2234,1.22357,1.22335,1.22352,101499999.0
2005-04-08 06:05:00,1.22335,1.22361,1.22333,1.22352,50500000.0
2005-04-08 06:06:00,1.22356,1.22356,1.22328,1.22329,69600000.0
2005-04-08 06:07:00,1.22363,1.22366,1.22344,1.22353,84000000.0
2005-04-08 06:08:00,1.2236,1.22374,1.22341,1.22361,73599998.0
2005-04-08 06:09:00,1.22376,1.22379,1.22367,1.22368,66899999.0
2005-04-08 06:10:00,1.2237,1.22382,1.22347,1.22366,135900002.0
2005-04-08 06:11:00,1.22362,1.22362,1.22327,1.22327,43400001.0
2005-04-08 06:12:00,1.22335,1.22358,1.22333,1.22333,18000000.0
2005-04-08 06:13:00,1.22355,1.22359,1.22334,1.22334,74199998.0
2005-04-08 06:14:00,1.22328,1.22336,1.22312,1.22329,98099999.0
2005-04-08 06:15:00,1.2233,1.22345,1.22318,1.22334,50200001.0
2005-04-08 06:16:00,1.22328,1.22349,1.22315,1.22349,119000003.0
2005-04-08 06:17:00,1.22347,1.22353,1.22305,1.22312,129199999.0
2005-04-08 06:18:00,1.22349,1.22356,1.22312,1.22317,117999999.0
2005-04-08 06:19:00,1.22352,1.22352,1.22322,1.2233,121300001.0
2005-04-08 06:20:00,1.2233,1.22341,1.22317,1.2233,119500000.0
2005-04-08 06:21:00,1.22327,1.22338,1.22309,1.22329,92300002.0
2005-04-08 06:22:00,1.22336,1.22336,1.22314,1.22314,145600002.0
2005-04-08 06:23:00,1.22315,1.22346,1.22315,1.22333,48000000.0
2005-04-08 06:24:00,1.22332,1.22339,1.22309,1.22327,156000000.0
2005-04-08 06:25:00,1.2234,1.22347,1.22307,1.22307,127200001.0
2005-04-08 06:26:00,1.22341,1.22354,1.2233,1.22343,59700000.0
2005-04-08 06:27:00,1.22353,1.22358,1.22299,1.22313,164599999.0
2005-04-08 06:28:00,1.22318,1.22344,1.22306,1.22318,182900005.0
2005-04-08 06:29:00,1.22325,1.22341,1.2232,1.22334,83100001.0
2005-04-08 06:30:00,1.22342,1.22354,1.22315,1.22354,157900002.0
2005-04-08 06:31:00,1.22342,1.22345,1.2232,1.22328,100000001.0
2005-04-08 06:32:00,1.22341,1.22345,1.22305,1.22317,52300000.0
2005-04-08 06:33:00,1.22357,1.22363,1.22316,1.22317,135000002.0
2005-04-08 06:34:00,1.2234,1.22356,1.2234,1.2235,38300000.0
2005-04-08 06:35:00,1.22335,1.22345,1.22333,1.22338,139099999.0
2005-04-08 06:36:00,1.22347,1.22364,1.22347,1.2235,40000001.0
2005-04-08 06:37:00,1.22333,1.22368,1.22332,1.22344,99699999.0
2005-04-08 06:38:00,1.22342,1.22358,1.22327,1.22352,135599998.0
2005-04-08 06:39:00,1.22349,1.22357,1.22329,1.22339,92900000.0
2005-04-08 06:40:00,1.22337,1.22344,1.22322,1.22344,111399999.0
2005-04-08 06:41:00,1.22343,1.2235,1.22322,1.22328,107500003.0
2005-04-08 06:42:00,1.22327,1.22356,1.22327,1.22331,13800000.0
2005-04-08 06:43:00,1.22303,1.22345,1.22301,1.22345,83500000.0
2005-04-08 06:44:00,1.22333,1.22333,1.22294,1.22326,68600000.0
2005-04-08 06:45:00,1.22328,1.22337,1.22315,1.22323,46200000.0
2005-04-08 06:46:00,1.22314,1.22334,1.22299,1.22334,70200000.0
2005-04-08 06:47:00,1.22327,1.22329,1.22312,1.22316,171399996.0
2005-04-08 06:48:00,1.22337,1.22337,1.2231,1.22319,83000000.0
2005-04-08 06:49:00,1.22335,1.22335,1.22305,1.22305,126200002.0
2005-04-08 06:50:00,1.22316,1.22331,1.22314,1.22314,34000000.0
2005-04-08 06:51:00,1.22313,1.22342,1.22297,1.22336,24100000.0
2005-04-08 06:52:00,1.22335,1.22335,1.22305,1.22305,143800000.0
2005-04-08 06:53:00,1.22303,1.22322,1.22301,1.22309,101900000.0
2005-04-08 06:54:00,1.22314,1.22339,1.22314,1.22334,65600001.0
2005-04-08 06:55:00,1.22323,1.22333,1.22318,1.22327,118699999.0
2005-04-08 06:56:00,1.22322,1.2234,1.22322,1.22326,58500000.0
2005-04-08 06:57:00,1.22316,1.22325,1.22291,1.223,95600002.0
2005-04-08 06:58:00,1.22285,1.22322,1.22264,1.22287,110400000.0
2005-04-08 06:59:00,1.22305,1.22323,1.22294,1.223,160800002.0
2005-04-08 07:00:00,1.2229,1.22307,1.22285,1.22287,82500001.0
2005-04-08 07:01:00,1.22301,1.22315,1.22291,1.22315,87700000.0
2005-04-08 07:02:00,1.22283,1.22313,1.22272,1.22313,122200001.0
2005-04-08 07:03:00,1.22332,1.22332,1.2229,1.22294,129999998.0
2005-04-08 07:04:00,1.22277,1.22301,1.22276,1.2229,132400001.0
2005-04-08 07:05:00,1.2229,1.22316,1.22285,1.22309,31600000.0
2005-04-08 07:06:00,1.22312,1.22325,1.22299,1.22305,116900000.0
2005-04-08 07:07:00,1.22308,1.22338,1.22308,1.22338,155199998.0
2005-04-08 07:08:00,1.22326,1.22326,1.22299,1.22312,84199998.0
2005-04-08 07:09:00,1.22315,1.22342,1.22314,1.22331,128800001.0
2005-04-08 07:10:00,1.22323,1.22358,1.22316,1.2235,99099999.0
2005-04-08 07:11:00,1.2234,1.2235,1.2231,1.22336,65800000.0
2005-04-08 07:12:00,1.2234,1.22371,1.22334,1.22371,125000000.0
2005-04-08 07:13:00,1.22377,1.22377,1.2233,1.22332,71000001.0
2005-04-08 07:14:00,1.22335,1.22371,1.2231,1.22371,240599998.0
2005-04-08 07:15:00,1.22357,1.22371,1.22353,1.22361,81499999.0
2005-04-08 07:16:00,1.22358,1.22393,1.22341,1.22373,130499998.0
2005-04-08 07:17:00,1.22382,1.2239,1.22364,1.22376,92100001.0
2005-04-08 07:18:00,1.22367,1.22383,1.22357,1.22359,128100003.0
2005-04-08 07:19:00,1.22355,1.22366,1.2235,1.22356,170799997.0
2005-04-08 07:20:00,1.22363,1.22383,1.22356,1.22358,41400000.0
2005-04-08 07:21:00,1.22348,1.22396,1.22348,1.22396,57389999.0
2005-04-08 07:22:00,1.22385,1.22385,1.22344,1.22352,137000000.0
2005-04-08 07:23:00,1.22375,1.22396,1.22375,1.22378,9600000.0
2005-04-08 07:24:00,1.22365,1.22378,1.22339,1.22378,37800000.0
2005-04-08 07:25:00,1.22387,1.2239,1.22367,1.22368,84000000.0
2005-04-08 07:26:00,1.22367,1.22376,1.22359,1.22372,98099999.0
2005-04-08 07:27:00,1.22377,1.22387,1.22369,1.22377,135599999.0
2005-04-08 07:28:00,1.2238,1.22401,1.2238,1.22396,200999998.0
2005-04-08 07:29:00,1.22375,1.2239,1.22364,1.22377,113400001.0
2005-04-08 07:30:00,1.22353,1.22384,1.22351,1.22377,135299999.0
2005-04-08 07:31:00,1.22362,1.2237,1.22341,1.22361,100299996.0
2005-04-08 07:32:00,1.2236,1.22374,1.22348,1.22362,82999998.0
2005-04-08 07:33:00,1.22365,1.22385,1.22365,1.22377,56900000.0
2005-04-08 07:34:00,1.22374,1.22374,1.22355,1.22366,89800001.0
2005-04-08 07:35:00,1.2235,1.22379,1.22349,1.22379,125300001.0
2005-04-08 07:36:00,1.22383,1.22383,1.22339,1.2235,169400001.0
2005-04-08 07:37:00,1.22366,1.22378,1.22345,1.22345,190400000.0
2005-04-08 07:38:00,1.2237,1.22375,1.22349,1.22368,114000001.0
2005-04-08 07:39:00,1.22367,1.22379,1.22338,1.22344,119599996.0
2005-04-08 07:40:00,1.22367,1.22376,1.22356,1.22356,114800000.0
2005-04-08 07:41:00,1.2236,1.22383,1.22351,1.22371,139499999.0
2005-04-08 07:42:00,1.22372,1.22385,1.22349,1.22359,197000002.0
2005-04-08 07:43:00,1.22375,1.22389,1.22358,1.22379,121699999.0
2005-04-08 07:44:00,1.22367,1.22372,1.22359,1.22366,121499998.0
2005-04-08 07:45:00,1.22376,1.22395,1.22368,1.22369,58300000.0
2005-04-08 07:46:00,1.22394,1.22404,1.22362,1.22362,53200002.0
2005-04-08 07:47:00,1.2235,1.2239,1.22344,1.22366,92100000.0
2005-04-08 07:48:00,1.22373,1.22388,1.22373,1.22385,93400000.0
2005-04-08 07:49:00,1.22363,1.22399,1.22363,1.22396,143399998.0
2005-04-08 07:50:00,1.2239,1.224,1.22367,1.22378,182699999.0
2005-04-08 07:51:00,1.22385,1.22395,1.22373,1.22384,65900000.0
2005-04-08 07:52:00,1.22407,1.22411,1.22378,1.22378,114999999.0
2005-04-08 07:53:00,1.22387,1.22402,1.22372,1.22402,119100000.0
2005-04-08 07:54:00,1.22385,1.22407,1.22375,1.224,98699998.0
2005-04-08 07:55:00,1.22407,1.22411,1.22379,1.22402,173300000.0
2005-04-08 07:56:00,1.22383,1.22401,1.22374,1.22397,56100000.0
2005-04-08 07:57:00,1.224,1.22405,1.22376,1.22376,162199997.0
2005-04-08 07:58:00,1.22392,1.224,1.2236,1.22384,73000001.0
2005-04-08 07:59:00,1.22392,1.22401,1.22388,1.22389,132799997.0
2005-04-08 08:00:00,1.22389,1.22411,1.22378,1.22389,40400000.0
2005-04-08 08:01:00,1.22389,1.22414,1.22389,1.22394,128600000.0
2005-04-08 08:02:00,1.224,1.22406,1.22384,1.22384,61299998.0
2005-04-08 08:03:00,1.22391,1.22396,1.22374,1.22393,86200000.0
2005-04-08 08:04:00,1.2239,1.22397,1.22367,1.22384,109899999.0
2005-04-08 08:05:00,1.22407,1.22409,1.22354,1.22362,74699999.0
2005-04-08 08:06:00,1.22378,1.22401,1.22378,1.22388,112900000.0
2005-04-08 08:07:00,1.22417,1.22417,1.22346,1.22353,120700003.0
2005-04-08 08:08:00,1.22353,1.22377,1.22338,1.22368,100700000.0
2005-04-08 08:09:00,1.22387,1.22388,1.22337,1.22337,100200000.0
2005-04-08 08:10:00,1.22373,1.22398,1.2237,1.2237,162100000.0
2005-04-08 08:11:00,1.22355,1.22382,1.22335,1.22382,86900004.0
2005-04-08 08:12:00,1.22393,1.22393,1.22355,1.2237,67299998.0
2005-04-08 08:13:00,1.22371,1.22388,1.22355,1.22378,92599999.0
2005-04-08 08:14:00,1.22353,1.22385,1.22347,1.22359,185899999.0
2005-04-08 08:15:00,1.22357,1.22357,1.22301,1.22335,141300000.0
2005-04-08 08:16:00,1.22343,1.22359,1.22315,1.22357,138000000.0
2005-04-08 08:17:00,1.22352,1.22366,1.22352,1.22358,53000000.0
2005-04-08 08:18:00,1.22353,1.22359,1.22323,1.22347,102300000.0
2005-04-08 08:19:00,1.22325,1.22325,1.22288,1.22288,98000002.0
2005-04-08 08:20:00,1.22312,1.22326,1.22297,1.22326,132100001.0
2005-04-08 08:21:00,1.22315,1.22326,1.22304,1.22326,75200000.0
2005-04-08 08:22:00,1.22297,1.22343,1.22295,1.22318,140300000.0
2005-04-08 08:23:00,1.2233,1.22338,1.22301,1.22326,82400000.0
2005-04-08 08:24:00,1.22309,1.22326,1.22293,1.22312,72600001.0
2005-04-08 08:25:00,1.223,1.22328,1.22296,1.22328,101300002.0
2005-04-08 08:26:00,1.22315,1.22332,1.22307,1.22318,85799999.0
2005-04-08 08:27:00,1.22328,1.22366,1.22328,1.2236,98699999.0
2005-04-08 08:28:00,1.22338,1.22361,1.22335,1.22344,79800000.0
2005-04-08 08:29:00,1.22354,1.2236,1.22327,1.22341,105399997.0
2005-04-08 08:30:00,1.22343,1.22361,1.22322,1.22352,133500000.0
2005-04-08 08:31:00,1.22345,1.22358,1.2233,1.22358,142300003.0
2005-04-08 08:32:00,1.2236,1.22366,1.22326,1.22343,146199999.0
2005-04-08 08:33:00,1.22341,1.22361,1.22337,1.22349,12700000.0
2005-04-08 08:34:00,1.22335,1.2235,1.2233,1.22344,164499999.0
2005-04-08 08:35:00,1.22362,1.2237,1.2234,1.22352,41600000.0
2005-04-08 08:36:00,1.22333,1.22375,1.22327,1.22375,206200000.0
2005-04-08 08:37:00,1.22357,1.22361,1.22321,1.22321,73599998.0
2005-04-08 08:38:00,1.22337,1.22366,1.2233,1.22365,157900002.0
2005-04-08 08:39:00,1.22359,1.22392,1.22359,1.22387,68200002.0
2005-04-08 08:40:00,1.22377,1.2238,1.22347,1.22347,128700001.0
2005-04-08 08:41:00,1.22325,1.22362,1.223,1.22318,91600000.0
2005-04-08 08:42:00,1.2229,1.22338,1.22285,1.22322,184800002.0
2005-04-08 08:43:00,1.22315,1.22335,1.22305,1.22318,184599999.0
2005-04-08 08:44:00,1.22333,1.22333,1.22304,1.22304,76599998.0
2005-04-08 08:45:00,1.22314,1.22333,1.22314,1.22333,52700000.0
2005-04-08 08:46:00,1.2232,1.22336,1.22289,1.22336,130500000.0
2005-04-08 08:47:00,1.22337,1.22337,1.2226,1.22276,110799999.0
2005-04-08 08:48:00,1.22285,1.22315,1.22279,1.22285,183899996.0
2005-04-08 08:49:00,1.22265,1.2231,1.22265,1.22305,131499998.0
2005-04-08 08:50:00,1.22302,1.2235,1.22301,1.22316,147800005.0
2005-04-08 08:51:00,1.2231,1.2235,1.22301,1.22322,196099999.0
2005-04-08 08:52:00,1.223,1.22328,1.22295,1.22328,80799999.0
2005-04-08 08:53:00,1.22322,1.22334,1.22301,1.22307,98699998.0
2005-04-08 08:54:00,1.22295,1.22322,1.22295,1.22305,111300000.0
2005-04-08 08:55:00,1.22313,1.22353,1.22304,1.22344,137199999.0
2005-04-08 08:56:00,1.22323,1.2237,1.22323,1.2237,139400003.0
2005-04-08 08:57:00,1.22357,1.22371,1.22347,1.22369,86700001.0
2005-04-08 08:58:00,1.22368,1.22396,1.22355,1.22396,82899997.0
2005-04-08 08:59:00,1.22375,1.22403,1.22358,1.22399,59600000.0
2005-04-08 09:00:00,1.22378,1.22409,1.22374,1.22393,86899999.0
2005-04-08 09:01:00,1.224,1.22404,1.22361,1.22361,80799999.0
2005-04-08 09:02:00,1.22375,1.22391,1.22347,1.22359,134900002.0
2005-04-08 09:03:00,1.22363,1.22377,1.22345,1.22371,88300000.0
2005-04-08 09:04:00,1.22343,1.22369,1.22343,1.22369,44900000.0
2005-04-08 09:05:00,1.22367,1.22367,1.22327,1.22347,139699999.0
2005-04-08 09:06:00,1.22341,1.22363,1.22337,1.22344,80499999.0
2005-04-08 09:07:00,1.22349,1.22371,1.22346,1.2237,129000000.0
2005-04-08 09:08:00,1.22385,1.224,1.22377,1.22377,82199999.0
2005-04-08 09:09:00,1.2236,1.22368,1.22329,1.22337,166300000.0
2005-04-08 09:10:00,1.22355,1.22368,1.22337,1.22337,152989998.0
2005-04-08 09:11:00,1.2231,1.2235,1.2231,1.22347,113699998.0
2005-04-08 09:12:00,1.22352,1.22359,1.22324,1.22359,75900000.0
2005-04-08 09:13:00,1.22327,1.22334,1.22296,1.22322,95999999.0
2005-04-08 09:14:00,1.22315,1.22326,1.22302,1.22318,102499999.0
2005-04-08 09:15:00,1.22319,1.22328,1.22283,1.22295,83400001.0
2005-04-08 09:16:00,1.22322,1.22329,1.22298,1.22323,121300002.0
2005-04-08 09:17:00,1.22311,1.22325,1.22301,1.22304,44300000.0
2005-04-08 09:18:00,1.22318,1.22318,1.22278,1.22287,104300000.0
2005-04-08 09:19:00,1.2232,1.22335,1.22308,1.22312,171400000.0
2005-04-08 09:20:00,1.22323,1.22331,1.22306,1.22314,81100002.0
2005-04-08 09:21:00,1.22332,1.22332,1.22296,1.2232,76899998.0
2005-04-08 09:22:00,1.22335,1.22346,1.22321,1.22323,140100000.0
2005-04-08 09:23:00,1.22333,1.22349,1.22327,1.22338,97200001.0
2005-04-08 09:24:00,1.22355,1.22367,1.22336,1.22344,51200000.0
2005-04-08 09:25:00,1.22333,1.22356,1.2232,1.22332,137799999.0
2005-04-08 09:26:00,1.22327,1.22338,1.2232,1.22335,63499999.0
2005-04-08 09:27:00,1.22327,1.22353,1.22325,1.22327,175599999.0
2005-04-08 09:28:00,1.22325,1.2234,1.22314,1.22338,60700000.0
2005-04-08 09:29:00,1.2233,1.22342,1.22318,1.22323,95000000.0
2005-04-08 09:30:00,1.22335,1.22347,1.22322,1.22334,156100002.0
2005-04-08 09:31:00,1.22345,1.22356,1.22331,1.22349,173100002.0
2005-04-08 09:32:00,1.22347,1.22347,1.2233,1.22338,76700000.0
2005-04-08 09:33:00,1.22335,1.2235,1.22316,1.22323,123199999.0
2005-04-08 09:34:00,1.22339,1.22357,1.2233,1.22357,141199999.0
2005-04-08 09:35:00,1.22365,1.22367,1.22334,1.22357,177600002.0
2005-04-08 09:36:00,1.2236,1.22382,1.22349,1.2238,117100002.0
2005-04-08 09:37:00,1.22347,1.22376,1.22343,1.22358,138099999.0
2005-04-08 09:38:00,1.22362,1.22362,1.22333,1.22352,102399999.0
2005-04-08 09:39:00,1.22367,1.22376,1.22351,1.22376,112700000.0
2005-04-08 09:40:00,1.22365,1.22374,1.22348,1.22373,153000002.0
2005-04-08 09:41:00,1.22332,1.22364,1.22329,1.22361,88499998.0
2005-04-08 09:42:00,1.22368,1.2238,1.22346,1.2238,48300000.0
2005-04-08 09:43:00,1.22382,1.22384,1.22359,1.2237,89500001.0
2005-04-08 09:44:00,1.22362,1.22366,1.22343,1.22343,98900000.0
2005-04-08 09:45:00,1.2236,1.22375,1.22342,1.2236,91299999.0
2005-04-08 09:46:00,1.22337,1.22371,1.22332,1.22361,76400002.0
2005-04-08 09:47:00,1.22359,1.22364,1.22345,1.22345,95800003.0
2005-04-08 09:48:00,1.22338,1.22376,1.22325,1.22376,113600001.0
2005-04-08 09:49:00,1.22391,1.22391,1.22343,1.22357,45800000.0
2005-04-08 09:50:00,1.22367,1.22367,1.22335,1.22357,78700000.0
2005-04-08 09:51:00,1.22355,1.22364,1.2233,1.22341,160000000.0
2005-04-08 09:52:00,1.22347,1.22367,1.2232,1.2232,121600001.0
2005-04-08 09:53:00,1.22357,1.22357,1.22325,1.2235,163099999.0
2005-04-08 09:54:00,1.2235,1.22354,1.22311,1.2232,161600002.0
2005-04-08 09:55:00,1.22345,1.22345,1.22328,1.22338,92200000.0
2005-04-08 09:56:00,1.22343,1.22343,1.22319,1.22331,82400000.0
2005-04-08 09:57:00,1.22334,1.22335,1.22307,1.22307,42900000.0
2005-04-08 09:58:00,1.22337,1.22343,1.2231,1.22328,184300000.0
2005-04-08 09:59:00,1.22333,1.22339,1.22322,1.22322,117200002.0
2005-04-08 10:00:00,1.22331,1.22338,1.22314,1.2233,75000001.0
2005-04-08 10:01:00,1.22316,1.22324,1.22305,1.22323,76300001.0
2005-04-08 10:02:00,1.2232,1.22328,1.22286,1.22319,88800000.0
2005-04-08 10:03:00,1.22321,1.22321,1.22297,1.22297,85100001.0
2005-04-08 10:04:00,1.22306,1.22315,1.22292,1.22311,103100000.0
2005-04-08 10:05:00,1.2232,1.2233,1.22283,1.22317,164199999.0
2005-04-08 10:06:00,1.22357,1.22362,1.22277,1.22288,62099999.0
2005-04-08 10:07:00,1.22268,1.22312,1.22264,1.22312,156099999.0
2005-04-08 10:08:00,1.22308,1.22326,1.2229,1.22325,132199999.0
2005-04-08 10:09:00,1.22305,1.22326,1.22305,1.22313,56300000.0
2005-04-08 10:10:00,1.22303,1.22324,1.22303,1.22308,80100002.0
2005-04-08 10:11:00,1.22302,1.22314,1.22296,1.22303,58999999.0
2005-04-08 10:12:00,1.22286,1.22335,1.22286,1.22328,57900002.0
2005-04-08 10:13:00,1.22311,1.22332,1.22308,1.22331,40600000.0
2005-04-08 10:14:00,1.22313,1.22323,1.22292,1.22318,62299999.0
2005-04-08 10:15:00,1.22316,1.22335,1.22301,1.22314,137899998.0
2005-04-08 10:16:00,1.2231,1.22326,1.22298,1.22311,136199999.0
2005-04-08 10:17:00,1.22293,1.2233,1.2229,1.22321,127200003.0
2005-04-08 10:18:00,1.22313,1.22313,1.22287,1.2229,124790001.0
2005-04-08 10:19:00,1.22304,1.22315,1.22287,1.22296,104800002.0
2005-04-08 10:20:00,1.22314,1.22331,1.22303,1.22314,101100000.0
2005-04-08 10:21:00,1.22319,1.22337,1.22288,1.22333,153799999.0
2005-04-08 10:22:00,1.22337,1.22349,1.22308,1.22321,113799997.0
2005-04-08 10:23:00,1.22323,1.22379,1.22314,1.22375,138300001.0
2005-04-08 10:24:00,1.22382,1.22382,1.22328,1.22349,61900000.0
2005-04-08 10:25:00,1.22362,1.22366,1.22335,1.22366,106599999.0
2005-04-08 10:26:00,1.2232,1.22344,1.22301,1.22338,119800001.0
2005-04-08 10:27:00,1.22299,1.22313,1.22285,1.22295,104500001.0
2005-04-08 10:28:00,1.2229,1.22317,1.22276,1.2229,98200000.0
2005-04-08 10:29:00,1.2229,1.22303,1.22277,1.22277,156800001.0
2005-04-08 10:30:00,1.22262,1.22298,1.22258,1.22285,117900000.0
2005-04-08 10:31:00,1.2229,1.22308,1.2228,1.22285,124699999.0
2005-04-08 10:32:00,1.22279,1.22295,1.22261,1.22295,104600000.0
2005-04-08 10:33:00,1.22289,1.22289,1.22259,1.22262,16000000.0
2005-04-08 10:34:00,1.22269,1.22286,1.22268,1.22278,125400002.0
2005-04-08 10:35:00,1.22238,1.22259,1.2223,1.22259,100000000.0
2005-04-08 10:36:00,1.2224,1.22243,1.2222,1.22241,220999996.0
2005-04-08 10:37:00,1.2223,1.22261,1.22216,1.22261,96900000.0
2005-04-08 10:38:00,1.22265,1.22268,1.22236,1.22247,77999999.0
2005-04-08 10:39:00,1.22255,1.22272,1.22244,1.22265,91400000.0
2005-04-08 10:40:00,1.22261,1.22279,1.22259,1.22277,131800002.0
2005-04-08 10:41:00,1.22266,1.22295,1.22256,1.22288,79199999.0
2005-04-08 10:42:00,1.22291,1.22303,1.22278,1.22284,144100004.0
2005-04-08 10:43:00,1.22294,1.22307,1.22269,1.22307,147299999.0
2005-04-08 10:44:00,1.22287,1.22294,1.22259,1.22265,111100002.0
2005-04-08 10:45:00,1.22289,1.22296,1.2227,1.22281,133300001.0
2005-04-08 10:46:00,1.22295,1.22307,1.22272,1.22282,140300000.0
2005-04-08 10:47:00,1.22287,1.22299,1.22263,1.22298,119800002.0
2005-04-08 10:48:00,1.22307,1.22311,1.22267,1.22282,105600001.0
2005-04-08 10:49:00,1.22289,1.22311,1.22281,1.22311,110599999.0
2005-04-08 10:50:00,1.22318,1.22318,1.22273,1.22289,125700000.0
2005-04-08 10:51:00,1.22273,1.223,1.22269,1.223,91700000.0
2005-04-08 10:52:00,1.22298,1.22309,1.22271,1.2228,44700000.0
2005-04-08 10:53:00,1.22305,1.2234,1.22305,1.22328,28700000.0
2005-04-08 10:54:00,1.22304,1.22334,1.22285,1.22327,117100001.0
2005-04-08 10:55:00,1.22318,1.22331,1.22289,1.22289,66400000.0
2005-04-08 10:56:00,1.22307,1.22314,1.22271,1.22272,126499999.0
2005-04-08 10:57:00,1.22275,1.22299,1.22267,1.22289,168500004.0
2005-04-08 10:58:00,1.22312,1.22324,1.2229,1.22308,105900000.0
2005-04-08 10:59:00,1.22312,1.22316,1.22286,1.22298,94300001.0
2005-04-08 11:00:00,1.22308,1.22327,1.22295,1.223,98700002.0
2005-04-08 11:01:00,1.22322,1.2233,1.2229,1.2229,103799999.0
2005-04-08 11:02:00,1.22295,1.22316,1.22274,1.22316,84899998.0
2005-04-08 11:03:00,1.2231,1.2231,1.22282,1.22306,119800003.0
2005-04-08 11:04:00,1.22315,1.22318,1.2226,1.22264,65200000.0
2005-04-08 11:05:00,1.2229,1.22302,1.22279,1.22302,95700000.0
2005-04-08 11:06:00,1.22297,1.22301,1.22274,1.22293,43600002.0
2005-04-08 11:07:00,1.22297,1.22304,1.22264,1.22264,119700000.0
2005-04-08 11:08:00,1.22258,1.22271,1.22226,1.22235,192599997.0
2005-04-08 11:09:00,1.22257,1.22277,1.22244,1.22251,163599999.0
2005-04-08 11:10:00,1.2225,1.2228,1.22237,1.2228,96700003.0
2005-04-08 11:11:00,1.22285,1.22307,1.22283,1.22307,137399999.0
2005-04-08 11:12:00,1.22301,1.22301,1.22265,1.22282,130700001.0
2005-04-08 11:13:00,1.2227,1.22288,1.2226,1.22288,63000000.0
2005-04-08 11:14:00,1.22282,1.22294,1.2226,1.2226,52800000.0
2005-04-08 11:15:00,1.22265,1.22282,1.2225,1.22265,172400004.0
2005-04-08 11:16:00,1.22292,1.22293,1.22233,1.22233,96900000.0
2005-04-08 11:17:00,1.22266,1.22282,1.2225,1.22274,103700000.0
2005-04-08 11:18:00,1.22269,1.22282,1.22246,1.22252,156100000.0
2005-04-08 11:19:00,1.22275,1.22288,1.22251,1.22258,113300000.0
2005-04-08 11:20:00,1.22276,1.22288,1.22243,1.22243,152800001.0
2005-04-08 11:21:00,1.22291,1.22322,1.22286,1.22312,93500000.0
2005-04-08 11:22:00,1.22309,1.22323,1.22295,1.22308,160000000.0
2005-04-08 11:23:00,1.22312,1.22316,1.223,1.223,133800000.0
2005-04-08 11:24:00,1.22327,1.22327,1.22305,1.22305,108900002.0
2005-04-08 11:25:00,1.22317,1.22324,1.22287,1.2229,146800002.0
2005-04-08 11:26:00,1.2231,1.22313,1.2229,1.22301,98799999.0
2005-04-08 11:27:00,1.22298,1.22344,1.22295,1.22295,165000003.0
2005-04-08 11:28:00,1.22288,1.22319,1.2228,1.22303,99599999.0
2005-04-08 11:29:00,1.22291,1.22305,1.22291,1.22294,73400000.0
2005-04-08 11:30:00,1.22299,1.22301,1.22274,1.22289,83399999.0
2005-04-08 11:31:00,1.223,1.223,1.22273,1.22284,78699998.0
2005-04-08 11:32:00,1.22267,1.22316,1.2226,1.22316,207800004.0
2005-04-08 11:33:00,1.22297,1.22318,1.22297,1.22318,168600001.0
2005-04-08 11:34:00,1.22321,1.22321,1.22291,1.22312,225400002.0
2005-04-08 11:35:00,1.22329,1.22333,1.22299,1.223,161300001.0
2005-04-08 11:36:00,1.22307,1.22319,1.22292,1.22311,102899998.0
2005-04-08 11:37:00,1.22325,1.2236,1.2231,1.2236,61100000.0
2005-04-08 11:38:00,1.22359,1.22369,1.2233,1.22363,78900001.0
2005-04-08 11:39:00,1.22348,1.22364,1.22343,1.22348,154500002.0
2005-04-08 11:40:00,1.22345,1.22361,1.22335,1.22348,198500006.0
2005-04-08 11:41:00,1.22339,1.22339,1.22311,1.22325,112900003.0
2005-04-08 11:42:00,1.22321,1.22355,1.22311,1.2234,139300001.0
2005-04-08 11:43:00,1.2234,1.22345,1.22313,1.22339,41700000.0
2005-04-08 11:44:00,1.22332,1.2236,1.22301,1.22351,94800000.0
2005-04-08 11:45:00,1.22335,1.22385,1.22335,1.22375,127000002.0
2005-04-08 11:46:00,1.2236,1.22382,1.22342,1.22375,127599999.0
2005-04-08 11:47:00,1.22377,1.22377,1.22336,1.22345,112100002.0
2005-04-08 11:48:00,1.22372,1.22378,1.22323,1.22344,57100000.0
2005-04-08 11:49:00,1.22349,1.22352,1.2232,1.2232,54800000.0
2005-04-08 11:50:00,1.22357,1.22364,1.2233,1.22344,206000000.0
2005-04-08 11:51:00,1.22355,1.22366,1.22344,1.22351,137700001.0
2005-04-08 11:52:00,1.22355,1.22371,1.22341,1.2236,93200000.0
2005-04-08 11:53:00,1.22377,1.2239,1.2234,1.22348,51200000.0
2005-04-08 11:54:00,1.22412,1.22412,1.22355,1.22368,84200000.0
2005-04-08 11:55:00,1.2238,1.22387,1.22358,1.22387,48200000.0
2005-04-08 11:56:00,1.2239,1.22411,1.22373,1.22403,72200001.0
2005-04-08 11:57:00,1.22397,1.22409,1.22367,1.22397,98999999.0
2005-04-08 11:58:00,1.2239,1.22399,1.22349,1.22394,85500001.0
2005-04-08 11:59:00,1.22378,1.22396,1.22368,1.22383,81800000.0
2005-04-08 12:00:00,1.22398,1.22398,1.22364,1.22364,31500000.0
2005-04-08 12:01:00,1.22385,1.2239,1.22342,1.22361,94899998.0
2005-04-08 12:02:00,1.22392,1.22392,1.22306,1.22351,122600000.0
2005-04-08 12:03:00,1.22384,1.2239,1.22327,1.22327,115899999.0
2005-04-08 12:04:00,1.22412,1.22417,1.22348,1.22379,115499999.0
2005-04-08 12:05:00,1.22397,1.22397,1.22357,1.22357,71200001.0
2005-04-08 12:06:00,1.22353,1.22372,1.22338,1.22346,98400000.0
2005-04-08 12:07:00,1.22343,1.22373,1.22332,1.22332,87400002.0
2005-04-08 12:08:00,1.22288,1.22345,1.22288,1.22345,96499998.0
2005-04-08 12:09:00,1.2232,1.22357,1.22314,1.22348,185900000.0
2005-04-08 12:10:00,1.22333,1.22358,1.22325,1.22351,105200001.0
2005-04-08 12:11:00,1.22351,1.22369,1.22315,1.22315,166999999.0
2005-04-08 12:12:00,1.22347,1.22357,1.22331,1.22345,112600002.0
2005-04-08 12:13:00,1.2234,1.22357,1.22318,1.22356,77100000.0
2005-04-08 12:14:00,1.22349,1.22358,1.22323,1.22323,161200003.0
2005-04-08 12:15:00,1.22318,1.22355,1.22308,1.22314,139599998.0
2005-04-08 12:16:00,1.22346,1.22368,1.22338,1.22338,153599999.0
2005-04-08 12:17:00,1.2234,1.22346,1.22319,1.22322,120400000.0
2005-04-08 12:18:00,1.22349,1.22355,1.22337,1.22337,167000002.0
2005-04-08 12:19:00,1.22349,1.22355,1.2234,1.2234,101100001.0
2005-04-08 12:20:00,1.22347,1.22349,1.22309,1.22309,80000002.0
2005-04-08 12:21:00,1.2236,1.2237,1.22341,1.22341,211299999.0
2005-04-08 12:22:00,1.2237,1.22376,1.22333,1.22347,138500000.0
2005-04-08 12:23:00,1.22351,1.2237,1.22346,1.22354,46000001.0
2005-04-08 12:24:00,1.22382,1.22382,1.22339,1.2234,80400000.0
2005-04-08 12:25:00,1.22336,1.2235,1.22329,1.22345,218700001.0
2005-04-08 12:26:00,1.22352,1.22366,1.22321,1.2233,71900002.0
2005-04-08 12:27:00,1.22338,1.2235,1.22336,1.22345,93600001.0
2005-04-08 12:28:00,1.22316,1.22348,1.22296,1.2233,148300002.0
2005-04-08 12:29:00,1.22344,1.22347,1.22318,1.2232,120699998.0
2005-04-08 12:30:00,1.22328,1.22349,1.22322,1.22342,124900002.0
2005-04-08 12:31:00,1.22332,1.22356,1.22323,1.22323,43100000.0
2005-04-08 12:32:00,1.22352,1.22359,1.22306,1.22306,86199999.0
2005-04-08 12:33:00,1.22328,1.22342,1.22297,1.2232,103600000.0
2005-04-08 12:34:00,1.2234,1.22356,1.22319,1.2233,49700001.0
2005-04-08 12:35:00,1.22347,1.22367,1.22336,1.2234,130900001.0
2005-04-08 12:36:00,1.22355,1.22371,1.2234,1.22342,181400000.0
2005-04-08 12:37:00,1.22343,1.2236,1.22333,1.2236,126200000.0
2005-04-08 12:38:00,1.22343,1.22357,1.22325,1.22357,102500001.0
2005-04-08 12:39:00,1.22344,1.2236,1.22339,1.22357,66200000.0
2005-04-08 12:40:00,1.22352,1.22352,1.22331,1.22339,202500004.0
2005-04-08 12:41:00,1.22318,1.22362,1.22318,1.22362,84599999.0
2005-04-08 12:42:00,1.2236,1.2236,1.22331,1.22349,157500003.0
2005-04-08 12:43:00,1.22361,1.22373,1.22344,1.22368,126600003.0
2005-04-08 12:44:00,1.22362,1.22375,1.22353,1.22353,134699998.0
2005-04-08 12:45:00,1.22364,1.22381,1.22354,1.22361,147899998.0
2005-04-08 12:46:00,1.2236,1.22379,1.22344,1.22379,128000003.0
2005-04-08 12:47:00,1.22353,1.22361,1.22337,1.22355,164200000.0
2005-04-08 12:48:00,1.22352,1.22365,1.22317,1.22358,129300001.0
2005-04-08 12:49:00,1.22368,1.22368,1.22307,1.22324,148299996.0
2005-04-08 12:50:00,1.22323,1.22356,1.22322,1.22342,180800001.0
2005-04-08 12:51:00,1.22329,1.22336,1.22293,1.22303,182600001.0
2005-04-08 12:52:00,1.2231,1.22366,1.22306,1.22366,155300001.0
2005-04-08 12:53:00,1.22306,1.22315,1.22286,1.2229,90900000.0
2005-04-08 12:54:00,1.22316,1.22324,1.22301,1.22304,122799998.0
2005-04-08 12:55:00,1.22327,1.22339,1.223,1.22312,83699998.0
2005-04-08 12:56:00,1.22332,1.22338,1.22287,1.22325,182700002.0
2005-04-08 12:57:00,1.22344,1.22347,1.2231,1.2231,126900000.0
2005-04-08 12:58:00,1.22335,1.22339,1.22287,1.22298,161300000.0
2005-04-08 12:59:00,1.22328,1.22347,1.22261,1.22287,187800000.0
2005-04-08 13:00:00,1.22367,1.22539,1.22247,1.22539,123800002.0
2005-04-08 13:01:00,1.22606,1.22612,1.22581,1.22594,81899999.0
2005-04-08 13:02:00,1.22625,1.22652,1.22603,1.22615,83200002.0
2005-04-08 13:03:00,1.2261,1.22627,1.22588,1.22611,161500002.0
2005-04-08 13:04:00,1.22565,1.22571,1.22537,1.2256,57600000.0
2005-04-08 13:05:00,1.22532,1.22533,1.22503,1.22518,87599999.0
2005-04-08 13:06:00,1.2254,1.22544,1.22524,1.22534,87900000.0
2005-04-08 13:07:00,1.22552,1.22552,1.2252,1.22521,80700000.0
2005-04-08 13:08:00,1.22512,1.22527,1.22499,1.22527,86600000.0
2005-04-08 13:09:00,1.22515,1.22536,1.2251,1.22536,133200000.0
2005-04-08 13:10:00,1.22533,1.22576,1.22531,1.22558,162599999.0
2005-04-08 13:11:00,1.22523,1.22582,1.22523,1.2258,205299995.0
2005-04-08 13:12:00,1.2259,1.22601,1.22563,1.22563,110100001.0
2005-04-08 13:13:00,1.22558,1.22567,1.22538,1.22538,79299999.0
2005-04-08 13:14:00,1.22532,1.22534,1.22495,1.22503,50499999.0
2005-04-08 13:15:00,1.22553,1.22565,1.22535,1.22546,91600003.0
2005-04-08 13:16:00,1.22543,1.22551,1.22527,1.22536,102700000.0
2005-04-08 13:17:00,1.22528,1.22548,1.2252,1.22538,54100000.0
2005-04-08 13:18:00,1.22525,1.22539,1.22499,1.22509,93700000.0
2005-04-08 13:19:00,1.22499,1.2252,1.22488,1.22496,160000002.0
2005-04-08 13:20:00,1.22479,1.22526,1.22479,1.22526,45999999.0
2005-04-08 13:21:00,1.22517,1.2252,1.22497,1.22509,106499999.0
2005-04-08 13:22:00,1.22503,1.22525,1.22503,1.22518,131599997.0
2005-04-08 13:23:00,1.22522,1.22523,1.22487,1.22521,186699998.0
2005-04-08 13:24:00,1.22495,1.22566,1.22481,1.2256,92600003.0
2005-04-08 13:25:00,1.22543,1.22587,1.22543,1.22574,141399998.0
2005-04-08 13:26:00,1.22578,1.22606,1.22571,1.22572,94299999.0
2005-04-08 13:27:00,1.2258,1.22584,1.22562,1.22577,92200000.0
2005-04-08 13:28:00,1.22568,1.22583,1.22556,1.22576,95700000.0
2005-04-08 13:29:00,1.22579,1.22586,1.22552,1.22557,68400002.0
2005-04-08 13:30:00,1.2255,1.22645,1.22531,1.22645,127900000.0
2005-04-08 13:31:00,1.22626,1.22666,1.22624,1.22633,119500002.0
2005-04-08 13:32:00,1.2263,1.22641,1.22603,1.22611,153100001.0
2005-04-08 13:33:00,1.2265,1.2268,1.22646,1.2268,123999999.0
2005-04-08 13:34:00,1.22712,1.2274,1.22693,1.22734,141700001.0
2005-04-08 13:35:00,1.22758,1.22772,1.22745,1.22761,123399999.0
2005-04-08 13:36:00,1.2277,1.22773,1.22723,1.22734,103800003.0
2005-04-08 13:37:00,1.22747,1.22751,1.2271,1.22714,90499999.0
2005-04-08 13:38:00,1.22702,1.22715,1.22692,1.22694,61000001.0
2005-04-08 13:39:00,1.22685,1.22697,1.22673,1.2268,106799999.0
2005-04-08 13:40:00,1.22678,1.22695,1.22673,1.22695,43400001.0
2005-04-08 13:41:00,1.22681,1.22698,1.22675,1.22675,67100000.0
2005-04-08 13:42:00,1.22672,1.22687,1.22655,1.22676,126200000.0
2005-04-08 13:43:00,1.2268,1.22734,1.2268,1.22722,126200001.0
2005-04-08 13:44:00,1.22703,1.22735,1.22691,1.22723,66200000.0
2005-04-08 13:45:00,1.22727,1.22747,1.22717,1.22717,93900000.0
2005-04-08 13:46:00,1.22747,1.22766,1.22734,1.22734,151900000.0
2005-04-08 13:47:00,1.22747,1.22757,1.22738,1.22743,87900001.0
2005-04-08 13:48:00,1.22734,1.22771,1.22734,1.22754,72800001.0
2005-04-08 13:49:00,1.22765,1.22785,1.22747,1.22747,66400000.0
2005-04-08 13:50:00,1.2277,1.22774,1.22738,1.22754,76600000.0
2005-04-08 13:51:00,1.2277,1.22784,1.22745,1.22783,167400003.0
2005-04-08 13:52:00,1.2276,1.22806,1.2276,1.22806,124400000.0
2005-04-08 13:53:00,1.228,1.22811,1.22777,1.22782,86700001.0
2005-04-08 13:54:00,1.22795,1.22804,1.22765,1.22765,41900000.0
2005-04-08 13:55:00,1.22766,1.22793,1.22755,1.22789,219700002.0
2005-04-08 13:56:00,1.22778,1.22796,1.22767,1.22789,97700001.0
2005-04-08 13:57:00,1.22765,1.22791,1.22762,1.22779,104000001.0
2005-04-08 13:58:00,1.22785,1.22785,1.22737,1.2275,117400001.0
2005-04-08 13:59:00,1.22743,1.2278,1.22741,1.22763,77200001.0
2005-04-08 14:00:00,1.22767,1.22809,1.22747,1.22809,136800002.0
2005-04-08 14:01:00,1.22825,1.22829,1.22796,1.228,128900001.0
2005-04-08 14:02:00,1.22795,1.22846,1.22791,1.22838,214800001.0
2005-04-08 14:03:00,1.22849,1.22849,1.22817,1.22838,126400000.0
2005-04-08 14:04:00,1.2285,1.2287,1.22826,1.22839,126499998.0
2005-04-08 14:05:00,1.2286,1.22868,1.2281,1.22818,204999999.0
2005-04-08 14:06:00,1.22827,1.22839,1.22794,1.22803,51000000.0
2005-04-08 14:07:00,1.2282,1.22834,1.22808,1.22828,142200003.0
2005-04-08 14:08:00,1.22847,1.22853,1.22814,1.22823,63800001.0
2005-04-08 14:09:00,1.22831,1.22842,1.22825,1.22832,92600000.0
2005-04-08 14:10:00,1.22834,1.22834,1.22796,1.22809,107500000.0
2005-04-08 14:11:00,1.2281,1.22846,1.2281,1.22839,61400002.0
2005-04-08 14:12:00,1.22851,1.22869,1.22833,1.22841,119700000.0
2005-04-08 14:13:00,1.22838,1.22866,1.2283,1.22857,157400002.0
2005-04-08 14:14:00,1.22831,1.22851,1.2282,1.22843,54900000.0
2005-04-08 14:15:00,1.22833,1.22843,1.2278,1.2278,132300003.0
2005-04-08 14:16:00,1.2279,1.22811,1.22782,1.228,98499999.0
2005-04-08 14:17:00,1.22791,1.22812,1.22791,1.22798,146900002.0
2005-04-08 14:18:00,1.22805,1.22813,1.22785,1.22793,99299998.0
2005-04-08 14:19:00,1.22803,1.22804,1.2279,1.22804,61700000.0
2005-04-08 14:20:00,1.22818,1.22837,1.22793,1.22806,121900000.0
2005-04-08 14:21:00,1.22822,1.22832,1.22797,1.22826,84600000.0
2005-04-08 14:22:00,1.22815,1.22826,1.22775,1.22796,169400000.0
2005-04-08 14:23:00,1.22778,1.22801,1.22772,1.22775,112699998.0
2005-04-08 14:24:00,1.2275,1.22764,1.22722,1.22722,183200001.0
2005-04-08 14:25:00,1.22713,1.22737,1.22703,1.22722,163099999.0
2005-04-08 14:26:00,1.22712,1.22754,1.22712,1.22732,89000001.0
2005-04-08 14:27:00,1.2276,1.22761,1.22726,1.22731,134199999.0
2005-04-08 14:28:00,1.22727,1.22732,1.22708,1.22715,90199999.0
2005-04-08 14:29:00,1.22702,1.22723,1.22701,1.22723,107000001.0
2005-04-08 14:30:00,1.2271,1.22733,1.22708,1.22722,165600000.0
2005-04-08 14:31:00,1.22718,1.22731,1.22708,1.22724,181399997.0
2005-04-08 14:32:00,1.22708,1.22732,1.22706,1.22728,82890000.0
2005-04-08 14:33:00,1.22725,1.22733,1.22682,1.22685,244799995.0
2005-04-08 14:34:00,1.22697,1.22715,1.2265,1.22669,89800001.0
2005-04-08 14:35:00,1.22657,1.22732,1.22657,1.22704,170600001.0
2005-04-08 14:36:00,1.22697,1.22703,1.22677,1.22683,109499999.0
2005-04-08 14:37:00,1.2269,1.22712,1.22685,1.22698,159700001.0
2005-04-08 14:38:00,1.22702,1.22732,1.22697,1.22718,71800000.0
2005-04-08 14:39:00,1.22727,1.22727,1.22709,1.2272,116200000.0
2005-04-08 14:40:00,1.22735,1.22738,1.22706,1.22737,168500001.0
2005-04-08 14:41:00,1.2273,1.22773,1.22726,1.22747,117299998.0
2005-04-08 14:42:00,1.22737,1.22756,1.22731,1.22746,113600000.0
2005-04-08 14:43:00,1.2274,1.22765,1.22731,1.22736,151200002.0
2005-04-08 14:44:00,1.2272,1.22751,1.22716,1.22748,143200003.0
2005-04-08 14:45:00,1.22749,1.2276,1.227,1.227,186400001.0
2005-04-08 14:46:00,1.22727,1.22735,1.22701,1.22714,70300001.0
2005-04-08 14:47:00,1.22708,1.22748,1.22708,1.22736,145700001.0
2005-04-08 14:48:00,1.22738,1.22751,1.22725,1.22747,144000002.0
2005-04-08 14:49:00,1.22741,1.22752,1.22711,1.22711,85399999.0
2005-04-08 14:50:00,1.22708,1.22738,1.227,1.2271,94700000.0
2005-04-08 14:51:00,1.22712,1.22746,1.22711,1.22739,82999998.0
2005-04-08 14:52:00,1.22725,1.22793,1.22718,1.22782,132500002.0
2005-04-08 14:53:00,1.2279,1.22794,1.22755,1.22755,201899999.0
2005-04-08 14:54:00,1.2275,1.22759,1.22727,1.22735,194700002.0
2005-04-08 14:55:00,1.22728,1.2275,1.22722,1.22749,179000000.0
2005-04-08 14:56:00,1.2276,1.22763,1.22729,1.22742,87800000.0
2005-04-08 14:57:00,1.2275,1.2275,1.22734,1.22744,230799998.0
2005-04-08 14:58:00,1.22761,1.22829,1.22761,1.22822,192499999.0
2005-04-08 14:59:00,1.22815,1.22839,1.22809,1.22838,127399999.0
2005-04-08 15:00:00,1.2285,1.22904,1.22846,1.22898,77300000.0
2005-04-08 15:01:00,1.22893,1.22925,1.22881,1.22912,68600000.0
2005-04-08 15:02:00,1.22933,1.22942,1.22914,1.22941,124899999.0
2005-04-08 15:03:00,1.22925,1.22969,1.22925,1.22953,90899998.0
2005-04-08 15:04:00,1.22943,1.22996,1.22942,1.22978,136900002.0
2005-04-08 15:05:00,1.22963,1.22985,1.22942,1.22942,124399999.0
2005-04-08 15:06:00,1.2295,1.22957,1.22885,1.22885,54899999.0
2005-04-08 15:07:00,1.22888,1.22911,1.22873,1.22888,114900000.0
2005-04-08 15:08:00,1.22882,1.22904,1.22882,1.22884,72400001.0
2005-04-08 15:09:00,1.22892,1.22903,1.22828,1.22828,238099999.0
2005-04-08 15:10:00,1.22849,1.22864,1.22834,1.22855,95600000.0
2005-04-08 15:11:00,1.22869,1.22875,1.22854,1.2287,234000002.0
2005-04-08 15:12:00,1.22857,1.2286,1.22817,1.22825,105099999.0
2005-04-08 15:13:00,1.22835,1.22842,1.22771,1.22783,133000000.0
2005-04-08 15:14:00,1.22781,1.22821,1.22781,1.2281,96599999.0
2005-04-08 15:15:00,1.22838,1.22851,1.22814,1.2284,98000001.0
2005-04-08 15:16:00,1.22843,1.22847,1.22827,1.22833,88900000.0
2005-04-08 15:17:00,1.22817,1.22854,1.22817,1.22854,76800000.0
2005-04-08 15:18:00,1.22878,1.22901,1.22847,1.22892,183499998.0
2005-04-08 15:19:00,1.22952,1.23031,1.22952,1.23031,123099999.0
2005-04-08 15:20:00,1.23092,1.23121,1.23078,1.23119,146399997.0
2005-04-08 15:21:00,1.23099,1.23124,1.23057,1.23057,82200001.0
2005-04-08 15:22:00,1.23023,1.23045,1.23006,1.23033,49800000.0
2005-04-08 15:23:00,1.22993,1.23008,1.22978,1.22988,100600001.0
2005-04-08 15:24:00,1.22973,1.22995,1.2296,1.2299,125400003.0
2005-04-08 15:25:00,1.22988,1.23015,1.22981,1.22996,116800001.0
2005-04-08 15:26:00,1.23022,1.23023,1.22964,1.22982,195600000.0
2005-04-08 15:27:00,1.22971,1.22987,1.22959,1.22968,82899998.0
2005-04-08 15:28:00,1.22968,1.22994,1.22952,1.22952,87999999.0
2005-04-08 15:29:00,1.22972,1.22981,1.22946,1.2298,151099999.0
2005-04-08 15:30:00,1.22978,1.23029,1.22968,1.23026,93400000.0
2005-04-08 15:31:00,1.2303,1.2304,1.22997,1.2303,141000003.0
2005-04-08 15:32:00,1.23042,1.23044,1.2301,1.23011,95200000.0
2005-04-08 15:33:00,1.23017,1.23029,1.22982,1.22987,89799999.0
2005-04-08 15:34:00,1.23008,1.23008,1.22954,1.22967,71100001.0
2005-04-08 15:35:00,1.22955,1.22967,1.22948,1.2296,109200003.0
2005-04-08 15:36:00,1.22957,1.2297,1.22932,1.22939,91200001.0
2005-04-08 15:37:00,1.22933,1.2294,1.22916,1.2294,189299997.0
2005-04-08 15:38:00,1.22923,1.22943,1.22921,1.22938,101900000.0
2005-04-08 15:39:00,1.2296,1.22963,1.22916,1.22939,102499998.0
2005-04-08 15:40:00,1.22958,1.22969,1.22951,1.22953,52500000.0
2005-04-08 15:41:00,1.22952,1.22979,1.22948,1.22965,89600001.0
2005-04-08 15:42:00,1.22993,1.23043,1.22993,1.23035,131999998.0
2005-04-08 15:43:00,1.23055,1.23061,1.2304,1.23049,74500000.0
2005-04-08 15:44:00,1.23038,1.23052,1.23009,1.23009,142800000.0
2005-04-08 15:45:00,1.23023,1.23023,1.22943,1.22968,122600000.0
2005-04-08 15:46:00,1.22967,1.22989,1.22941,1.22961,67900000.0
2005-04-08 15:47:00,1.2297,1.22975,1.22925,1.22925,88699998.0
2005-04-08 15:48:00,1.22939,1.22943,1.22903,1.22919,145600001.0
2005-04-08 15:49:00,1.22911,1.22931,1.22895,1.22923,159899999.0
2005-04-08 15:50:00,1.22913,1.22938,1.22911,1.22933,89499998.0
2005-04-08 15:51:00,1.22952,1.22966,1.22934,1.22952,86500000.0
2005-04-08 15:52:00,1.22962,1.2298,1.22949,1.22972,28800000.0
2005-04-08 15:53:00,1.22977,1.22991,1.22954,1.22965,113400001.0
2005-04-08 15:54:00,1.22972,1.22987,1.22966,1.22967,108699998.0
2005-04-08 15:55:00,1.22958,1.22971,1.22935,1.22952,110599998.0
2005-04-08 15:56:00,1.22943,1.23016,1.22942,1.23,62199999.0
2005-04-08 15:57:00,1.23003,1.2302,1.22989,1.23006,57800000.0
2005-04-08 15:58:00,1.23005,1.23021,1.22983,1.22993,165500000.0
2005-04-08 15:59:00,1.23007,1.2301,1.22972,1.2299,81900000.0
2005-04-08 16:00:00,1.22982,1.22987,1.22962,1.22973,48900000.0
2005-04-08 16:01:00,1.22938,1.22962,1.22932,1.22953,115099999.0
2005-04-08 16:02:00,1.2295,1.2295,1.22895,1.22907,147400003.0
2005-04-08 16:03:00,1.22905,1.22922,1.2289,1.22909,182400001.0
2005-04-08 16:04:00,1.22904,1.2291,1.22838,1.22866,79900002.0
2005-04-08 16:05:00,1.2289,1.22926,1.2289,1.22921,141000000.0
2005-04-08 16:06:00,1.22927,1.22948,1.22927,1.22928,40700000.0
2005-04-08 16:07:00,1.22942,1.22942,1.22883,1.22883,191900001.0
2005-04-08 16:08:00,1.22867,1.22867,1.22807,1.22835,102299998.0
2005-04-08 16:09:00,1.22808,1.22859,1.22808,1.22827,141599999.0
2005-04-08 16:10:00,1.22833,1.22834,1.2278,1.22792,86500001.0
2005-04-08 16:11:00,1.228,1.22825,1.22791,1.22796,143400002.0
2005-04-08 16:12:00,1.22787,1.22793,1.22746,1.22785,99400001.0
2005-04-08 16:13:00,1.22791,1.22853,1.22785,1.2284,187799998.0
2005-04-08 16:14:00,1.22847,1.22857,1.22815,1.22838,101600001.0
2005-04-08 16:15:00,1.22813,1.22874,1.22812,1.22866,186999998.0
2005-04-08 16:16:00,1.22876,1.22889,1.22858,1.2288,150699999.0
2005-04-08 16:17:00,1.22867,1.22881,1.22866,1.22875,46700001.0
2005-04-08 16:18:00,1.22881,1.2291,1.22868,1.22887,172699998.0
2005-04-08 16:19:00,1.22878,1.22903,1.22874,1.22882,35900000.0
2005-04-08 16:20:00,1.22875,1.22883,1.2284,1.2284,93499999.0
2005-04-08 16:21:00,1.22852,1.22889,1.22852,1.22877,118100002.0
2005-04-08 16:22:00,1.22885,1.22888,1.22867,1.22867,122999999.0
2005-04-08 16:23:00,1.22912,1.22912,1.2286,1.2286,98900001.0
2005-04-08 16:24:00,1.22875,1.22892,1.22851,1.22851,52199999.0
2005-04-08 16:25:00,1.22843,1.22894,1.22842,1.22888,103500000.0
2005-04-08 16:26:00,1.22892,1.22896,1.22852,1.22871,173500000.0
2005-04-08 16:27:00,1.2285,1.22883,1.22846,1.22863,55800000.0
2005-04-08 16:28:00,1.22835,1.22885,1.22833,1.22864,125300001.0
2005-04-08 16:29:00,1.2286,1.22912,1.22855,1.2291,122900000.0
2005-04-08 16:30:00,1.2291,1.22922,1.22895,1.22906,93400000.0
2005-04-08 16:31:00,1.22885,1.22912,1.22881,1.2291,124700002.0
2005-04-08 16:32:00,1.229,1.22961,1.22892,1.22936,121100001.0
2005-04-08 16:33:00,1.22927,1.22932,1.22895,1.22928,49100000.0
2005-04-08 16:34:00,1.229,1.22946,1.22893,1.22919,68799999.0
2005-04-08 16:35:00,1.22939,1.22942,1.22913,1.22927,75000000.0
2005-04-08 16:36:00,1.2292,1.22943,1.22911,1.22943,89099999.0
2005-04-08 16:37:00,1.22918,1.22929,1.22903,1.2291,117500000.0
2005-04-08 16:38:00,1.22913,1.2295,1.22913,1.2292,225099999.0
2005-04-08 16:39:00,1.22953,1.22956,1.22921,1.22924,77500000.0
2005-04-08 16:40:00,1.22941,1.22941,1.22914,1.2293,119700003.0
2005-04-08 16:41:00,1.22929,1.22929,1.22874,1.22874,90800002.0
2005-04-08 16:42:00,1.22885,1.22926,1.22885,1.22918,113100002.0
2005-04-08 16:43:00,1.22925,1.22939,1.22896,1.22909,110900002.0
2005-04-08 16:44:00,1.2289,1.22897,1.22833,1.22833,223200008.0
2005-04-08 16:45:00,1.22831,1.22856,1.22813,1.22848,137900000.0
2005-04-08 16:46:00,1.22842,1.22864,1.22824,1.22832,111400002.0
2005-04-08 16:47:00,1.22835,1.22849,1.22799,1.22835,151400000.0
2005-04-08 16:48:00,1.2283,1.22847,1.2283,1.22847,136799998.0
2005-04-08 16:49:00,1.22865,1.22883,1.22852,1.22878,109900001.0
2005-04-08 16:50:00,1.22882,1.22892,1.22846,1.22879,124600000.0
2005-04-08 16:51:00,1.22892,1.22893,1.22833,1.2284,139800000.0
2005-04-08 16:52:00,1.2284,1.22863,1.22828,1.22862,117999999.0
2005-04-08 16:53:00,1.22852,1.22852,1.22793,1.22797,200700004.0
2005-04-08 16:54:00,1.22807,1.22809,1.22761,1.22785,146299998.0
2005-04-08 16:55:00,1.22802,1.22807,1.22776,1.22787,80300001.0
2005-04-08 16:56:00,1.22777,1.22855,1.22777,1.22845,149500001.0
2005-04-08 16:57:00,1.22837,1.22854,1.22817,1.22837,76399999.0
2005-04-08 16:58:00,1.22811,1.22826,1.22796,1.22812,124399998.0
2005-04-08 16:59:00,1.22827,1.22872,1.22827,1.22861,96800001.0
2005-04-08 17:00:00,1.22867,1.22872,1.22836,1.22866,112800002.0
2005-04-08 17:01:00,1.22852,1.2287,1.22838,1.22851,187500000.0
2005-04-08 17:02:00,1.22843,1.22855,1.2283,1.2285,60700000.0
2005-04-08 17:03:00,1.22837,1.22847,1.22813,1.22832,68000002.0
2005-04-08 17:04:00,1.22793,1.22833,1.22786,1.22817,155199996.0
2005-04-08 17:05:00,1.22813,1.22859,1.22806,1.2285,40100001.0
2005-04-08 17:06:00,1.22812,1.22842,1.22812,1.22831,90099999.0
2005-04-08 17:07:00,1.22816,1.22825,1.22793,1.22823,147700000.0
2005-04-08 17:08:00,1.22813,1.22838,1.22811,1.22824,144300002.0
2005-04-08 17:09:00,1.22834,1.22842,1.22817,1.22817,49700000.0
2005-04-08 17:10:00,1.22832,1.22833,1.2278,1.22796,134300001.0
2005-04-08 17:11:00,1.22798,1.2282,1.22782,1.22783,146799998.0
2005-04-08 17:12:00,1.22799,1.2281,1.22789,1.22809,136300002.0
2005-04-08 17:13:00,1.22805,1.22805,1.22771,1.22777,123999999.0
2005-04-08 17:14:00,1.22802,1.2282,1.22785,1.22813,149500001.0
2005-04-08 17:15:00,1.22842,1.2286,1.22823,1.22856,155000002.0
2005-04-08 17:16:00,1.22848,1.22868,1.22837,1.22843,149900000.0
2005-04-08 17:17:00,1.2283,1.2283,1.22811,1.22812,133799999.0
2005-04-08 17:18:00,1.22837,1.22849,1.228,1.22832,69800000.0
2005-04-08 17:19:00,1.2282,1.22832,1.22786,1.22802,128499998.0
2005-04-08 17:20:00,1.22773,1.22804,1.22767,1.22794,236200002.0
2005-04-08 17:21:00,1.22773,1.22805,1.2276,1.22789,189400002.0
2005-04-08 17:22:00,1.22795,1.22803,1.22764,1.22767,135299998.0
2005-04-08 17:23:00,1.22765,1.2278,1.22737,1.22744,56100000.0
2005-04-08 17:24:00,1.22762,1.22779,1.22716,1.22751,134200000.0
2005-04-08 17:25:00,1.22765,1.22774,1.22726,1.22735,103400002.0
2005-04-08 17:26:00,1.2273,1.22786,1.22723,1.22752,85000001.0
2005-04-08 17:27:00,1.2274,1.22745,1.22719,1.22743,199900002.0
2005-04-08 17:28:00,1.22737,1.22739,1.22703,1.22704,137699999.0
2005-04-08 17:29:00,1.2271,1.22725,1.22704,1.22714,61900000.0
2005-04-08 17:30:00,1.22732,1.22734,1.22679,1.2268,192400001.0
2005-04-08 17:31:00,1.22663,1.2268,1.22633,1.22633,39300000.0
2005-04-08 17:32:00,1.22607,1.22624,1.22584,1.22598,139700001.0
2005-04-08 17:33:00,1.22571,1.22584,1.22543,1.22543,127399998.0
2005-04-08 17:34:00,1.22518,1.2258,1.22518,1.2257,63900000.0
2005-04-08 17:35:00,1.22553,1.2259,1.2255,1.22565,126999999.0
2005-04-08 17:36:00,1.22577,1.22591,1.22558,1.2257,136399999.0
2005-04-08 17:37:00,1.22555,1.22571,1.22549,1.22558,111699999.0
2005-04-08 17:38:00,1.2254,1.22548,1.22505,1.22507,114299999.0
2005-04-08 17:39:00,1.225,1.22512,1.22481,1.22488,115400001.0
2005-04-08 17:40:00,1.22457,1.22482,1.22412,1.22433,104700001.0
2005-04-08 17:41:00,1.22375,1.22401,1.22355,1.22357,136500000.0
2005-04-08 17:42:00,1.22332,1.22351,1.22315,1.22332,86399999.0
2005-04-08 17:43:00,1.2236,1.22408,1.22343,1.22386,103099999.0
2005-04-08 17:44:00,1.22387,1.22391,1.22285,1.2229,161700001.0
2005-04-08 17:45:00,1.22298,1.22377,1.22288,1.22377,98700003.0
2005-04-08 17:46:00,1.22375,1.224,1.2236,1.22397,72700000.0
2005-04-08 17:47:00,1.22383,1.22457,1.22378,1.22422,176500003.0
2005-04-08 17:48:00,1.2245,1.22456,1.22397,1.22397,85299998.0
2005-04-08 17:49:00,1.22385,1.22424,1.22376,1.22405,108499997.0
2005-04-08 17:50:00,1.2241,1.22414,1.22378,1.22378,180700000.0
2005-04-08 17:51:00,1.22389,1.22393,1.22367,1.22381,114900003.0
2005-04-08 17:52:00,1.22387,1.22387,1.2234,1.2235,98900000.0
2005-04-08 17:53:00,1.2235,1.22394,1.22346,1.22375,104099998.0
2005-04-08 17:54:00,1.22387,1.22389,1.22343,1.22372,129699999.0
2005-04-08 17:55:00,1.22358,1.22385,1.2235,1.2237,78100001.0
2005-04-08 17:56:00,1.22355,1.22408,1.22345,1.22408,147399998.0
2005-04-08 17:57:00,1.22413,1.22426,1.22399,1.22422,106200000.0
2005-04-08 17:58:00,1.22422,1.22434,1.22388,1.22408,104099998.0
2005-04-08 17:59:00,1.22433,1.22487,1.22433,1.22487,147300001.0
2005-04-08 18:00:00,1.22528,1.22528,1.22437,1.22445,99800001.0
2005-04-08 18:01:00,1.2245,1.22459,1.22391,1.22412,549799993.0
2005-04-08 18:02:00,1.22422,1.22432,1.22372,1.22386,904700006.0
2005-04-08 18:03:00,1.22391,1.22402,1.22334,1.22349,735600002.0
2005-04-08 18:04:00,1.22345,1.22376,1.22321,1.2235,755700003.0
2005-04-08 18:05:00,1.22378,1.22416,1.22356,1.22414,1039900002.0
2005-04-08 18:06:00,1.2242,1.22458,1.22401,1.22437,630899996.0
2005-04-08 18:07:00,1.22455,1.22511,1.22441,1.22481,1181699991.0
2005-04-08 18:08:00,1.22491,1.22517,1.22459,1.22475,1015500008.0
2005-04-08 18:09:00,1.22488,1.22488,1.22437,1.22449,565100004.0
2005-04-08 18:10:00,1.22454,1.22473,1.22407,1.22439,630400000.0
2005-04-08 18:11:00,1.22456,1.22479,1.22435,1.22479,941800001.0
2005-04-08 18:12:00,1.22487,1.22506,1.22465,1.22465,123000004.0
2005-04-08 18:13:00,1.22491,1.2258,1.22473,1.22559,337900000.0
2005-04-08 18:14:00,1.22544,1.22581,1.22521,1.22535,393200001.0
2005-04-08 18:15:00,1.22549,1.2255,1.22503,1.22527,723899999.0
2005-04-08 18:16:00,1.22528,1.22541,1.22495,1.22513,413900001.0
2005-04-08 18:17:00,1.22519,1.22519,1.22464,1.22464,914200003.0
2005-04-08 18:18:00,1.22505,1.22516,1.22475,1.22493,469200004.0
2005-04-08 18:19:00,1.22485,1.22511,1.22468,1.22491,139400000.0
2005-04-08 18:20:00,1.22502,1.2256,1.2247,1.22485,578500002.0
2005-04-08 18:21:00,1.22479,1.22517,1.22474,1.22499,189499997.0
2005-04-08 18:22:00,1.22485,1.22508,1.22477,1.22507,184100001.0
2005-04-08 18:23:00,1.225,1.225,1.22467,1.22483,322100003.0
2005-04-08 18:24:00,1.22479,1.22518,1.22479,1.22518,623300004.0
2005-04-08 18:25:00,1.22502,1.22551,1.22483,1.22529,351399999.0
2005-04-08 18:26:00,1.2254,1.2254,1.22493,1.225,943900002.0
2005-04-08 18:27:00,1.22493,1.22521,1.22468,1.22507,598099999.0
2005-04-08 18:28:00,1.22498,1.2252,1.22471,1.22485,346500003.0
2005-04-08 18:29:00,1.22492,1.22507,1.22472,1.225,271600005.0
2005-04-08 18:30:00,1.22493,1.22506,1.22466,1.22485,636899999.0
2005-04-08 18:31:00,1.22483,1.22483,1.22434,1.22434,581499999.0
2005-04-08 18:32:00,1.22423,1.22471,1.22402,1.22462,483300002.0
2005-04-08 18:33:00,1.22456,1.22491,1.22418,1.22445,576700003.0
2005-04-08 18:34:00,1.22459,1.22475,1.22422,1.22458,354100003.0
2005-04-08 18:35:00,1.22488,1.22488,1.22469,1.22469,516399998.0
2005-04-08 18:36:00,1.2248,1.22485,1.22432,1.2246,288600001.0
2005-04-08 18:37:00,1.22426,1.22479,1.22424,1.2247,39399999.0
2005-04-08 18:38:00,1.22471,1.22502,1.22455,1.2249,198799999.0
2005-04-08 18:39:00,1.22486,1.22503,1.22467,1.22471,169999997.0
2005-04-08 18:40:00,1.22467,1.22523,1.22465,1.2251,726100006.0
2005-04-08 18:41:00,1.225,1.2252,1.22459,1.22472,335500002.0
2005-04-08 18:42:00,1.22458,1.22474,1.22442,1.22458,561100007.0
2005-04-08 18:43:00,1.22462,1.22472,1.22438,1.2245,419599998.0
2005-04-08 18:44:00,1.22474,1.22491,1.22436,1.22457,362700001.0
2005-04-08 18:45:00,1.22462,1.22482,1.22441,1.2246,439899999.0
2005-04-08 18:46:00,1.22466,1.2247,1.22425,1.22432,277000002.0
2005-04-08 18:47:00,1.22485,1.22488,1.22446,1.22473,95599999.0
2005-04-08 18:48:00,1.22484,1.22501,1.22482,1.225,121999999.0
2005-04-08 18:49:00,1.22502,1.22502,1.22455,1.22459,76800000.0
2005-04-08 18:50:00,1.22465,1.22477,1.22456,1.22476,52500000.0
2005-04-08 18:51:00,1.22456,1.22465,1.22443,1.22453,119600001.0
2005-04-08 18:52:00,1.22455,1.2246,1.22412,1.2244,123100001.0
2005-04-08 18:53:00,1.22461,1.22466,1.22416,1.22438,530200002.0
2005-04-08 18:54:00,1.22411,1.22448,1.22402,1.2242,194000002.0
2005-04-08 18:55:00,1.22419,1.22419,1.22383,1.224,449700001.0
2005-04-08 18:56:00,1.22413,1.22423,1.22383,1.22403,268400006.0
2005-04-08 18:57:00,1.22403,1.22431,1.22375,1.2238,318600003.0
2005-04-08 18:58:00,1.22427,1.22427,1.22406,1.22419,178899999.0
2005-04-08 18:59:00,1.22435,1.22483,1.22421,1.2246,587300009.0
2005-04-08 19:00:00,1.2247,1.22476,1.22415,1.22438,164200001.0
2005-04-08 19:01:00,1.22438,1.22476,1.22438,1.22468,125900000.0
2005-04-08 19:02:00,1.22473,1.22486,1.22449,1.22472,222000000.0
2005-04-08 19:03:00,1.22477,1.22496,1.22461,1.2248,395000002.0
2005-04-08 19:04:00,1.22487,1.22509,1.22463,1.22488,128699998.0
2005-04-08 19:05:00,1.22484,1.22489,1.22433,1.22464,259800002.0
2005-04-08 19:06:00,1.22458,1.22483,1.22448,1.22479,378300001.0
2005-04-08 19:07:00,1.22448,1.22481,1.22441,1.22464,103000002.0
2005-04-08 19:08:00,1.22458,1.22494,1.22444,1.22494,804100002.0
2005-04-08 19:09:00,1.22488,1.22491,1.22469,1.22472,626999998.0
2005-04-08 19:10:00,1.22462,1.22471,1.22432,1.22457,115000002.0
2005-04-08 19:11:00,1.2248,1.22492,1.22456,1.22466,344999999.0
2005-04-08 19:12:00,1.22477,1.22484,1.22455,1.22461,154600003.0
2005-04-08 19:13:00,1.22461,1.22474,1.22447,1.22468,137399999.0
2005-04-08 19:14:00,1.22467,1.22494,1.22461,1.2248,367099996.0
2005-04-08 19:15:00,1.22467,1.22483,1.22458,1.22483,335899998.0
2005-04-08 19:16:00,1.22472,1.22498,1.22461,1.22494,355200001.0
2005-04-08 19:17:00,1.22495,1.22495,1.22452,1.22491,333500001.0
2005-04-08 19:18:00,1.22477,1.225,1.22463,1.2249,447100000.0
2005-04-08 19:19:00,1.2247,1.22484,1.22453,1.22481,145400000.0
2005-04-08 19:20:00,1.22486,1.22492,1.22452,1.2248,233300005.0
2005-04-08 19:21:00,1.22485,1.22489,1.22429,1.22466,204699995.0
2005-04-08 19:22:00,1.22495,1.22507,1.2244,1.2244,273700002.0
2005-04-08 19:23:00,1.22484,1.225,1.22462,1.22485,112800002.0
2005-04-08 19:24:00,1.22487,1.22505,1.22482,1.22501,66000000.0
2005-04-08 19:25:00,1.22515,1.22525,1.22493,1.22509,160400000.0
2005-04-08 19:26:00,1.22483,1.22511,1.22454,1.22511,79400000.0
2005-04-08 19:27:00,1.22499,1.22533,1.22485,1.22517,325400003.0
2005-04-08 19:28:00,1.22529,1.22529,1.22484,1.22499,222600004.0
2005-04-08 19:29:00,1.22497,1.2252,1.22497,1.22518,85400001.0
2005-04-08 19:30:00,1.22523,1.22523,1.22469,1.22494,145000000.0
2005-04-08 19:31:00,1.225,1.22506,1.22479,1.225,134600001.0
2005-04-08 19:32:00,1.2251,1.22521,1.22494,1.22512,99799997.0
2005-04-08 19:33:00,1.22528,1.22544,1.22512,1.22512,289799998.0
2005-04-08 19:34:00,1.22527,1.22543,1.22519,1.22525,127500001.0
2005-04-08 19:35:00,1.22517,1.22529,1.22499,1.22522,102199999.0
2005-04-08 19:36:00,1.22518,1.22541,1.22505,1.22515,139899999.0
2005-04-08 19:37:00,1.22519,1.22528,1.22493,1.22528,502600002.0
2005-04-08 19:38:00,1.22518,1.22527,1.22489,1.22502,174200001.0
2005-04-08 19:39:00,1.22507,1.22519,1.22488,1.22505,318800003.0
2005-04-08 19:40:00,1.22525,1.2253,1.22485,1.22503,282500003.0
2005-04-08 19:41:00,1.2252,1.22521,1.22467,1.22511,268100001.0
2005-04-08 19:42:00,1.2249,1.22531,1.22482,1.22527,215299996.0
2005-04-08 19:43:00,1.22461,1.22524,1.22455,1.22515,140000003.0
2005-04-08 19:44:00,1.2252,1.22525,1.22491,1.2251,80699999.0
2005-04-08 19:45:00,1.22503,1.22518,1.225,1.22515,70600000.0
2005-04-08 19:46:00,1.22537,1.22537,1.22484,1.22513,106299999.0
2005-04-08 19:47:00,1.22532,1.22544,1.22522,1.22532,76800000.0
2005-04-08 19:48:00,1.22537,1.22537,1.22512,1.22532,76599999.0
2005-04-08 19:49:00,1.22531,1.2255,1.22513,1.22545,218100001.0
2005-04-08 19:50:00,1.22538,1.22564,1.22526,1.2256,109099999.0
2005-04-08 19:51:00,1.22564,1.22564,1.22547,1.22548,71600001.0
2005-04-08 19:52:00,1.22553,1.22563,1.22526,1.22546,155200000.0
2005-04-08 19:53:00,1.22557,1.2262,1.22554,1.22613,169600001.0
2005-04-08 19:54:00,1.2261,1.22684,1.22603,1.22666,74500000.0
2005-04-08 19:55:00,1.22703,1.22711,1.22649,1.22661,103500002.0
2005-04-08 19:56:00,1.2272,1.22752,1.22686,1.22722,235900001.0
2005-04-08 19:57:00,1.22714,1.22727,1.22683,1.22689,186099996.0
2005-04-08 19:58:00,1.22695,1.22706,1.22681,1.22699,72100000.0
2005-04-08 19:59:00,1.22696,1.22703,1.22683,1.22698,136900000.0
2005-04-08 20:00:00,1.22683,1.22718,1.22682,1.22689,115100001.0
2005-04-08 20:01:00,1.22715,1.22727,1.22699,1.22702,82999999.0
2005-04-08 20:02:00,1.22707,1.22718,1.22697,1.2271,173200000.0
2005-04-08 20:03:00,1.22708,1.22719,1.2269,1.22693,505299999.0
2005-04-08 20:04:00,1.22699,1.22728,1.22698,1.22698,218899998.0
2005-04-08 20:05:00,1.2271,1.22726,1.22689,1.22698,85300001.0
2005-04-08 20:06:00,1.22723,1.22772,1.22722,1.22767,109700001.0
2005-04-08 20:07:00,1.2276,1.22779,1.22734,1.22755,180700001.0
2005-04-08 20:08:00,1.22755,1.2278,1.22751,1.22778,275999999.0
2005-04-08 20:09:00,1.2277,1.22787,1.22743,1.22768,168600001.0
2005-04-08 20:10:00,1.22753,1.22763,1.22734,1.22749,67200000.0
2005-04-08 20:11:00,1.22741,1.22762,1.22724,1.22743,207999999.0
2005-04-08 20:12:00,1.22732,1.22764,1.22719,1.2275,576399999.0
2005-04-08 20:13:00,1.22753,1.22755,1.22728,1.22747,180600003.0
2005-04-08 20:14:00,1.22753,1.22757,1.22684,1.22719,105200002.0
2005-04-08 20:15:00,1.22732,1.22746,1.227,1.227,623600006.0
2005-04-08 20:16:00,1.22736,1.2275,1.22728,1.22741,506900000.0
2005-04-08 20:17:00,1.22716,1.22742,1.22699,1.22722,376999999.0
2005-04-08 20:18:00,1.22698,1.2271,1.22676,1.22689,151799998.0
2005-04-08 20:19:00,1.22688,1.22696,1.22664,1.2269,67400000.0
2005-04-08 20:20:00,1.22689,1.22706,1.2266,1.2266,377900005.0
2005-04-08 20:21:00,1.22662,1.22697,1.22662,1.2269,325999998.0
2005-04-08 20:22:00,1.22703,1.22728,1.2266,1.22696,382300000.0
2005-04-08 20:23:00,1.22685,1.22707,1.2266,1.22675,461800001.0
2005-04-08 20:24:00,1.2268,1.22697,1.22657,1.2268,358600001.0
2005-04-08 20:25:00,1.22663,1.22685,1.22661,1.22685,95000000.0
2005-04-08 20:26:00,1.22697,1.22699,1.22664,1.22664,188500002.0
2005-04-08 20:27:00,1.22696,1.22707,1.22673,1.22678,186700000.0
2005-04-08 20:28:00,1.2268,1.22704,1.22661,1.22703,678900004.0
2005-04-08 20:29:00,1.22688,1.22705,1.22662,1.22663,513000001.0
2005-04-08 20:30:00,1.22668,1.22688,1.22659,1.22683,307299999.0
2005-04-08 20:31:00,1.22687,1.22688,1.22643,1.2265,501900004.0
2005-04-08 20:32:00,1.22638,1.22674,1.22638,1.22666,348800000.0
2005-04-08 20:33:00,1.22673,1.22698,1.22669,1.2269,237390002.0
2005-04-08 20:34:00,1.22675,1.22691,1.22658,1.22658,177599999.0
2005-04-08 20:35:00,1.2268,1.2269,1.22659,1.22684,112100001.0
2005-04-08 20:36:00,1.22684,1.22684,1.22658,1.2267,377200000.0
2005-04-08 20:37:00,1.22678,1.22691,1.22658,1.22685,326499995.0
2005-04-08 20:38:00,1.22684,1.22689,1.22653,1.22665,363600002.0
2005-04-08 20:39:00,1.22658,1.22687,1.22642,1.22662,367700002.0
2005-04-08 20:40:00,1.22674,1.22678,1.22636,1.22658,423900000.0
2005-04-08 20:41:00,1.22667,1.22684,1.22647,1.22678,538099994.0
2005-04-08 20:42:00,1.22668,1.22697,1.22662,1.22688,447099999.0
2005-04-08 20:43:00,1.22691,1.22707,1.22677,1.22677,220600000.0
2005-04-08 20:44:00,1.2268,1.22706,1.2268,1.22696,68800001.0
2005-04-08 20:45:00,1.22681,1.22705,1.22662,1.22691,187900001.0
2005-04-08 20:46:00,1.22672,1.22706,1.22672,1.22702,146600001.0
2005-04-08 20:47:00,1.22707,1.22707,1.22672,1.22694,171500000.0
2005-04-08 20:48:00,1.2268,1.22696,1.22671,1.22682,151200001.0
2005-04-08 20:49:00,1.22668,1.22681,1.22652,1.2267,347099995.0
2005-04-08 20:50:00,1.22654,1.22659,1.22635,1.22645,177199999.0
2005-04-08 20:51:00,1.22663,1.22675,1.22651,1.2267,113499999.0
2005-04-08 20:52:00,1.2265,1.22668,1.22643,1.22643,159600000.0
2005-04-08 20:53:00,1.22665,1.22684,1.22651,1.22655,331000005.0
2005-04-08 20:54:00,1.22662,1.22686,1.22633,1.22658,340600003.0
2005-04-08 20:55:00,1.22668,1.22677,1.22643,1.22658,194800000.0
2005-04-08 20:56:00,1.22667,1.22695,1.22652,1.22679,530000002.0
2005-04-08 20:57:00,1.22675,1.227,1.22663,1.22679,313899997.0
2005-04-08 20:58:00,1.22691,1.22721,1.22662,1.22706,270800004.0
2005-04-08 20:59:00,1.22732,1.22758,1.22695,1.22744,350500003.0
2005-04-08 21:00:00,1.22729,1.22743,1.22701,1.22726,979599997.0
2005-04-08 21:01:00,1.22723,1.22731,1.22694,1.22699,540200001.0
2005-04-08 21:02:00,1.22717,1.22741,1.22694,1.22734,110799998.0
2005-04-08 21:03:00,1.22748,1.22797,1.22703,1.22785,663000006.0
2005-04-08 21:04:00,1.22783,1.22809,1.22743,1.22794,810500005.0
2005-04-08 21:05:00,1.22796,1.22827,1.22788,1.22804,866799996.0
2005-04-08 21:06:00,1.22839,1.22842,1.22797,1.22826,113599998.0
2005-04-08 21:07:00,1.22819,1.22829,1.2276,1.22804,596599994.0
2005-04-08 21:08:00,1.22809,1.22823,1.22807,1.22807,136600000.0
2005-04-08 21:09:00,1.22777,1.22799,1.22775,1.22789,69299999.0
2005-04-08 21:10:00,1.22795,1.22817,1.22731,1.22795,388200000.0
2005-04-08 21:11:00,1.22778,1.22817,1.22767,1.22795,381800000.0
2005-04-08 21:12:00,1.2279,1.22816,1.22785,1.228,327699997.0
2005-04-08 21:13:00,1.2276,1.22802,1.22751,1.22794,443400001.0
2005-04-08 21:14:00,1.22812,1.22812,1.22766,1.2279,254800001.0
2005-04-08 21:15:00,1.22796,1.22807,1.22785,1.22796,60000000.0
2005-04-08 21:16:00,1.22807,1.22819,1.22789,1.22819,166099997.0
2005-04-08 21:17:00,1.22793,1.22812,1.22783,1.22788,104000002.0
2005-04-08 21:18:00,1.22788,1.22809,1.22775,1.22805,69400000.0
2005-04-08 21:19:00,1.22805,1.22815,1.22804,1.22812,108500002.0
2005-04-08 21:20:00,1.22779,1.22807,1.22773,1.22807,133700005.0
2005-04-08 21:21:00,1.22808,1.22808,1.22782,1.22786,115900000.0
2005-04-08 21:22:00,1.22775,1.2278,1.22754,1.22767,101199999.0
2005-04-08 21:23:00,1.22777,1.22779,1.22758,1.22767,100600001.0
2005-04-08 21:24:00,1.22718,1.22792,1.22718,1.22792,106900000.0
2005-04-08 21:25:00,1.22749,1.22798,1.22749,1.22794,114099998.0
2005-04-08 21:26:00,1.22775,1.22787,1.22753,1.22755,102600000.0
2005-04-08 21:27:00,1.22703,1.2278,1.227,1.2278,151899998.0
2005-04-08 21:28:00,1.22773,1.22795,1.22749,1.22773,416100001.0
2005-04-08 21:29:00,1.22782,1.22789,1.22754,1.22784,204999998.0
2005-04-08 21:30:00,1.22773,1.22774,1.22751,1.22756,116299999.0
2005-04-08 21:31:00,1.22703,1.22777,1.22698,1.22772,75200000.0
2005-04-08 21:32:00,1.22777,1.22795,1.22761,1.22784,194800000.0
2005-04-08 21:33:00,1.22787,1.22788,1.2277,1.22771,127000000.0
2005-04-08 21:34:00,1.22772,1.2278,1.22758,1.22762,130399997.0
2005-04-08 21:35:00,1.22761,1.22782,1.22756,1.22758,154799996.0
2005-04-08 21:36:00,1.22762,1.22771,1.22744,1.22744,129700002.0
2005-04-08 21:37:00,1.2276,1.22776,1.2275,1.22776,70100001.0
2005-04-08 21:38:00,1.22776,1.22776,1.22724,1.22725,110100000.0
2005-04-08 21:39:00,1.22736,1.22749,1.22719,1.22725,349900005.0
2005-04-08 21:40:00,1.22731,1.22757,1.22731,1.22746,313499998.0
2005-04-08 21:41:00,1.2275,1.22752,1.22715,1.22728,220400003.0
2005-04-08 21:42:00,1.22756,1.22764,1.2273,1.22741,142599999.0
2005-04-08 21:43:00,1.22742,1.22762,1.22742,1.22747,175399999.0
2005-04-08 21:44:00,1.22731,1.22753,1.22721,1.22735,60700000.0
2005-04-08 21:45:00,1.22742,1.22749,1.22722,1.22735,172300002.0
2005-04-08 21:46:00,1.22725,1.22756,1.22721,1.22749,300900002.0
2005-04-08 21:47:00,1.2276,1.2277,1.22732,1.22733,214699999.0
2005-04-08 21:48:00,1.22742,1.22765,1.22742,1.22745,135899999.0
2005-04-08 21:49:00,1.22729,1.22767,1.22719,1.22767,138400001.0
2005-04-08 21:50:00,1.22738,1.22761,1.22726,1.22742,59100001.0
2005-04-08 21:51:00,1.22759,1.22759,1.22727,1.22743,118300000.0
2005-04-08 21:52:00,1.22752,1.22758,1.22734,1.22735,90700000.0
2005-04-08 21:53:00,1.22726,1.22761,1.22722,1.22753,213300005.0
2005-04-08 21:54:00,1.22746,1.22764,1.22734,1.22764,122200001.0
2005-04-08 21:55:00,1.22745,1.22758,1.22739,1.22758,70300000.0
2005-04-08 21:56:00,1.22748,1.22762,1.22727,1.22727,125999997.0
2005-04-08 21:57:00,1.2275,1.22773,1.2274,1.22758,152199999.0
2005-04-08 21:58:00,1.22728,1.22771,1.22728,1.22767,113700001.0
2005-04-08 21:59:00,1.2275,1.22759,1.22721,1.22721,206800002.0
2005-04-08 22:00:00,1.2273,1.22765,1.2273,1.22752,228500002.0
2005-04-08 22:01:00,1.22755,1.22766,1.22746,1.22746,209299998.0
2005-04-08 22:02:00,1.22749,1.22771,1.22735,1.22735,458199997.0
2005-04-08 22:03:00,1.22744,1.22766,1.22723,1.22727,130400002.0
2005-04-08 22:04:00,1.22763,1.22763,1.2272,1.22746,114500003.0
2005-04-08 22:05:00,1.22751,1.22776,1.22751,1.22764,111300000.0
2005-04-08 22:06:00,1.22773,1.22788,1.22751,1.22769,173099999.0
2005-04-08 22:07:00,1.22792,1.22792,1.22748,1.22769,126800001.0
2005-04-08 22:08:00,1.22791,1.22802,1.22782,1.22792,151600000.0
2005-04-08 22:09:00,1.22785,1.22807,1.22776,1.22802,97800000.0
2005-04-08 22:10:00,1.22778,1.22778,1.22771,1.22773,69099998.0
2005-04-08 22:11:00,1.22792,1.228,1.2279,1.228,77800001.0
2005-04-08 22:12:00,1.22781,1.22781,1.2273,1.22737,64500001.0
2005-04-08 22:13:00,1.22791,1.22805,1.22773,1.22773,129399998.0
2005-04-08 22:14:00,1.22782,1.22798,1.2276,1.22767,96500001.0
2005-04-08 22:15:00,1.2281,1.22812,1.22778,1.2279,103500001.0
2005-04-08 22:16:00,1.22784,1.22802,1.22765,1.22779,102099999.0
2005-04-08 22:17:00,1.22769,1.22803,1.22769,1.22803,62499999.0
2005-04-08 22:18:00,1.22803,1.22803,1.2276,1.22762,77500000.0
2005-04-08 22:19:00,1.22745,1.22779,1.22745,1.22775,68600000.0
2005-04-08 22:20:00,1.22778,1.22797,1.22778,1.22788,95200000.0
2005-04-08 22:21:00,1.22808,1.2281,1.22763,1.22763,209300002.0
2005-04-08 22:22:00,1.22767,1.22809,1.22767,1.22776,132300001.0
2005-04-08 22:23:00,1.22772,1.22809,1.22772,1.2279,122600002.0
2005-04-08 22:24:00,1.22782,1.2279,1.22767,1.22788,73599999.0
2005-04-08 22:25:00,1.22768,1.22785,1.22762,1.22784,51400000.0
2005-04-08 22:26:00,1.22797,1.22804,1.22776,1.2279,140300001.0
2005-04-08 22:27:00,1.22778,1.22804,1.22771,1.22777,250300003.0
2005-04-08 22:28:00,1.22785,1.22785,1.22741,1.22742,84600001.0
2005-04-08 22:29:00,1.2273,1.22752,1.22721,1.2274,224199998.0
2005-04-08 22:30:00,1.22748,1.22752,1.22746,1.22751,91299998.0
2005-04-08 22:31:00,1.22746,1.22746,1.22726,1.22728,67600000.0
2005-04-08 22:32:00,1.22751,1.22751,1.22729,1.22745,90400000.0
2005-04-08 22:33:00,1.22735,1.22748,1.22712,1.22712,59200000.0
2005-04-08 22:34:00,1.22717,1.22729,1.22669,1.2269,386700004.0
2005-04-08 22:35:00,1.22724,1.22727,1.22699,1.22717,204199999.0
2005-04-08 22:36:00,1.22715,1.22725,1.2268,1.2268,139800001.0
2005-04-08 22:37:00,1.2272,1.2273,1.2269,1.22706,144799999.0
2005-04-08 22:38:00,1.22727,1.22744,1.22696,1.22704,92700000.0
2005-04-08 22:39:00,1.22725,1.2276,1.22717,1.22717,187200003.0
2005-04-08 22:40:00,1.22711,1.22739,1.22711,1.22732,49200000.0
2005-04-08 22:41:00,1.22746,1.22746,1.22726,1.22739,92300002.0
2005-04-08 22:42:00,1.22755,1.22758,1.22717,1.22723,101699999.0
2005-04-08 22:43:00,1.22725,1.22755,1.22681,1.22755,356400002.0
2005-04-08 22:44:00,1.22733,1.22744,1.22712,1.22729,219400004.0
2005-04-08 22:45:00,1.22732,1.22748,1.2272,1.22724,120800002.0
2005-04-08 22:46:00,1.2272,1.22732,1.22704,1.22732,118500000.0
2005-04-08 22:47:00,1.22752,1.22798,1.22731,1.22798,173600003.0
2005-04-08 22:48:00,1.228,1.22809,1.22783,1.22787,84300002.0
2005-04-08 22:49:00,1.22772,1.22814,1.22765,1.22802,82700000.0
2005-04-08 22:50:00,1.2279,1.22794,1.22763,1.22766,69999999.0
2005-04-08 22:51:00,1.22763,1.22775,1.22731,1.22764,161599998.0
2005-04-08 22:52:00,1.22778,1.22808,1.22757,1.22797,178300002.0
2005-04-08 22:53:00,1.22794,1.22802,1.22785,1.22786,143100003.0
2005-04-08 22:54:00,1.228,1.2281,1.22779,1.22809,150800001.0
2005-04-08 22:55:00,1.22828,1.22828,1.22792,1.22826,361800001.0
2005-04-08 22:56:00,1.22837,1.22837,1.22764,1.22772,145199999.0
2005-04-08 22:57:00,1.22787,1.228,1.22779,1.2279,141000001.0
2005-04-08 22:58:00,1.22785,1.22821,1.22765,1.22817,60400000.0
2005-04-08 22:59:00,1.22815,1.22845,1.22794,1.22794,118800001.0
2005-04-11 00:01:00,1.2285,1.2285,1.2285,1.2285,235799998.0
2005-04-11 00:02:00,1.2284,1.2284,1.2284,1.2284,235799998.0
2005-04-11 00:03:00,1.2284,1.2284,1.2284,1.2284,235799998.0
2005-04-11 00:04:00,1.2283,1.2283,1.228,1.228,235799998.0
2005-04-11 00:05:00,1.2282,1.2282,1.2282,1.2282,235799998.0
2005-04-11 00:08:00,1.2283,1.2283,1.2283,1.2283,235799998.0
2005-04-11 00:09:00,1.2284,1.2284,1.2283,1.2283,235799998.0
2005-04-11 00:12:00,1.2284,1.2284,1.2284,1.2284,235799998.0
2005-04-11 00:13:00,1.2283,1.2284,1.2283,1.2284,235799998.0
2005-04-11 00:15:00,1.2283,1.2284,1.2283,1.2283,235799998.0
2005-04-11 00:18:00,1.2284,1.2284,1.2284,1.2284,235799998.0
2005-04-11 00:19:00,1.2283,1.2284,1.2283,1.2284,235799998.0
2005-04-11 00:24:00,1.2285,1.2285,1.2285,1.2285,235799998.0
2005-04-11 00:25:00,1.2284,1.2285,1.2284,1.2285,235799998.0
2005-04-11 00:26:00,1.2285,1.2285,1.2285,1.2285,235799998.0
2005-04-11 00:28:00,1.2285,1.2285,1.2285,1.2285,235799998.0
2005-04-11 00:35:00,1.2285,1.2289,1.2285,1.2287,235799998.0
2005-04-11 00:36:00,1.2289,1.229,1.2287,1.2287,235799998.0
2005-04-11 00:37:00,1.2286,1.2286,1.2286,1.2286,235799998.0
2005-04-11 00:38:00,1.2286,1.2286,1.2286,1.2286,235799998.0
2005-04-11 00:39:00,1.2283,1.2286,1.2283,1.2286,235799998.0
2005-04-11 00:40:00,1.2286,1.2286,1.2286,1.2286,235799998.0
2005-04-11 00:42:00,1.2286,1.2286,1.2286,1.2286,235799998.0
2005-04-11 00:44:00,1.2285,1.2285,1.2285,1.2285,235799998.0
2005-04-11 00:52:00,1.2285,1.2285,1.2285,1.2285,235799998.0
2005-04-11 00:56:00,1.2285,1.2285,1.2285,1.2285,235799998.0
2005-04-11 00:57:00,1.2286,1.2286,1.2285,1.2285,235799998.0
2005-04-11 00:58:00,1.2284,1.2284,1.2284,1.2284,235799998.0
2005-04-11 01:00:00,1.2284,1.2284,1.2284,1.2284,235799998.0
2005-04-11 01:01:00,1.2284,1.2284,1.2284,1.2284,235799998.0
2005-04-11 01:03:00,1.2285,1.2287,1.2285,1.2287,235799998.0
2005-04-11 01:04:00,1.2286,1.2287,1.2286,1.2287,235799998.0
2005-04-11 01:09:00,1.2286,1.2286,1.2286,1.2286,235799998.0
2005-04-11 01:11:00,1.2286,1.2286,1.2286,1.2286,235799998.0
2005-04-11 01:12:00,1.2285,1.2286,1.2285,1.2286,235799998.0
2005-04-11 01:13:00,1.2287,1.2289,1.2287,1.2289,235799998.0
2005-04-11 01:15:00,1.229,1.229,1.2287,1.2287,235799998.0
2005-04-11 01:16:00,1.229,1.229,1.2287,1.2289,235799998.0
2005-04-11 01:18:00,1.229,1.229,1.2289,1.2289,235799998.0
2005-04-11 01:23:00,1.229,1.229,1.229,1.229,235799998.0
2005-04-11 01:24:00,1.2291,1.2291,1.2291,1.2291,235799998.0
2005-04-11 01:25:00,1.2289,1.2289,1.2289,1.2289,235799998.0
2005-04-11 01:26:00,1.2289,1.2292,1.2289,1.229,235799998.0
2005-04-11 01:27:00,1.229,1.2291,1.229,1.2291,235799998.0
2005-04-11 01:28:00,1.229,1.229,1.229,1.229,235799998.0
2005-04-11 01:29:00,1.2289,1.2289,1.2287,1.2287,235799998.0
2005-04-11 01:31:00,1.2287,1.2287,1.2287,1.2287,235799998.0
2005-04-11 01:33:00,1.2286,1.2287,1.2286,1.2287,235799998.0
2005-04-11 01:35:00,1.2285,1.2285,1.2285,1.2285,235799998.0
2005-04-11 01:36:00,1.2284,1.2284,1.2284,1.2284,235799998.0
2005-04-11 01:37:00,1.2286,1.2286,1.2284,1.2284,235799998.0
2005-04-11 01:39:00,1.2284,1.2284,1.2284,1.2284,235799998.0
2005-04-11 01:40:00,1.2282,1.2283,1.2282,1.2283,235799998.0
2005-04-11 01:41:00,1.2284,1.2284,1.2284,1.2284,235799998.0
2005-04-11 01:43:00,1.2282,1.2283,1.228,1.228,235799998.0
2005-04-11 01:47:00,1.229,1.229,1.228,1.228,235799998.0
2005-04-11 01:49:00,1.2283,1.2283,1.2283,1.2283,235799998.0
2005-04-11 01:50:00,1.2283,1.2283,1.2283,1.2283,235799998.0
2005-04-11 01:55:00,1.2282,1.2282,1.2281,1.2281,235799998.0
2005-04-11 01:56:00,1.228,1.2281,1.228,1.228,235799998.0
2005-04-11 01:57:00,1.2281,1.2281,1.228,1.228,235799998.0
2005-04-11 01:58:00,1.228,1.228,1.228,1.228,235799998.0
2005-04-11 01:59:00,1.228,1.228,1.228,1.228,235799998.0
2005-04-11 02:00:00,1.2276,1.22771,1.22744,1.22762,235799998.0
2005-04-11 02:01:00,1.22763,1.22779,1.22755,1.22779,117100002.0
2005-04-11 02:02:00,1.22773,1.22773,1.22749,1.22768,65600000.0
2005-04-11 02:03:00,1.22776,1.22804,1.22754,1.22781,209899997.0
2005-04-11 02:04:00,1.22785,1.22795,1.22764,1.22764,68000000.0
2005-04-11 02:05:00,1.22774,1.22796,1.22756,1.22781,194599997.0
2005-04-11 02:06:00,1.2276,1.22796,1.2276,1.22776,156400001.0
2005-04-11 02:07:00,1.22787,1.22787,1.22765,1.22777,87500000.0
2005-04-11 02:08:00,1.22785,1.22796,1.22767,1.22785,167700000.0
2005-04-11 02:09:00,1.2277,1.22782,1.22766,1.22766,153300002.0
2005-04-11 02:10:00,1.22763,1.22789,1.22763,1.22776,110200001.0
2005-04-11 02:11:00,1.22778,1.22789,1.2277,1.22784,117599999.0
2005-04-11 02:12:00,1.22777,1.22792,1.22766,1.2277,64800000.0
2005-04-11 02:13:00,1.2278,1.22806,1.2278,1.22792,58800001.0
2005-04-11 02:14:00,1.22783,1.22828,1.22783,1.22812,82000000.0
2005-04-11 02:15:00,1.22813,1.22829,1.2279,1.22794,114000000.0
2005-04-11 02:16:00,1.22803,1.22805,1.22782,1.22789,96100001.0
2005-04-11 02:17:00,1.22788,1.228,1.22778,1.22786,71699998.0
2005-04-11 02:18:00,1.22778,1.22796,1.22767,1.22791,56200000.0
2005-04-11 02:19:00,1.22795,1.22802,1.2277,1.22792,258200004.0
2005-04-11 02:20:00,1.22788,1.22791,1.22769,1.22789,280100002.0
2005-04-11 02:21:00,1.2279,1.22806,1.22782,1.22789,34699999.0
2005-04-11 02:22:00,1.22798,1.22799,1.22775,1.22798,224599999.0
2005-04-11 02:23:00,1.22781,1.22817,1.22779,1.22804,87599998.0
2005-04-11 02:24:00,1.22798,1.22814,1.22785,1.22789,109400001.0
2005-04-11 02:25:00,1.22809,1.22821,1.22796,1.22796,104700000.0
2005-04-11 02:26:00,1.22776,1.22801,1.22776,1.22791,113699998.0
2005-04-11 02:27:00,1.22812,1.22812,1.22789,1.22796,155599999.0
2005-04-11 02:28:00,1.22778,1.22805,1.22778,1.2279,86800000.0
2005-04-11 02:29:00,1.22793,1.22811,1.22779,1.22805,260899998.0
2005-04-11 02:30:00,1.22802,1.22811,1.22781,1.22781,171200000.0
2005-04-11 02:31:00,1.22792,1.22805,1.22769,1.22791,112700002.0
2005-04-11 02:32:00,1.22788,1.22816,1.2277,1.22816,82000000.0
2005-04-11 02:33:00,1.22828,1.22836,1.22805,1.22812,132399998.0
2005-04-11 02:34:00,1.22803,1.22815,1.22801,1.22814,163500004.0
2005-04-11 02:35:00,1.22803,1.22846,1.22798,1.22838,91600000.0
2005-04-11 02:36:00,1.22806,1.22835,1.22801,1.22825,150000002.0
2005-04-11 02:37:00,1.22825,1.22831,1.22812,1.22812,151299998.0
2005-04-11 02:38:00,1.22809,1.22821,1.22801,1.22814,131300004.0
2005-04-11 02:39:00,1.22819,1.22829,1.22808,1.22829,86800002.0
2005-04-11 02:40:00,1.22812,1.22826,1.22797,1.22811,68900001.0
2005-04-11 02:41:00,1.22818,1.22821,1.22804,1.2282,130999997.0
2005-04-11 02:42:00,1.2282,1.22826,1.22815,1.22817,66499998.0
2005-04-11 02:43:00,1.22824,1.22825,1.22814,1.22818,102800000.0
2005-04-11 02:44:00,1.22813,1.22841,1.22808,1.22841,150300000.0
2005-04-11 02:45:00,1.22821,1.22828,1.22805,1.22826,63900000.0
2005-04-11 02:46:00,1.22815,1.22834,1.228,1.22814,73200000.0
2005-04-11 02:47:00,1.22815,1.22815,1.22792,1.22808,71600000.0
2005-04-11 02:48:00,1.22797,1.228,1.22776,1.22793,97499998.0
2005-04-11 02:49:00,1.22782,1.22811,1.22782,1.2281,117500002.0
2005-04-11 02:50:00,1.22805,1.22814,1.22794,1.22802,114500000.0
2005-04-11 02:51:00,1.22793,1.22819,1.22791,1.22809,117400003.0
2005-04-11 02:52:00,1.22811,1.22821,1.22799,1.22815,113800002.0
2005-04-11 02:53:00,1.22825,1.2283,1.22807,1.22814,91999999.0
2005-04-11 02:54:00,1.22814,1.22837,1.22805,1.22837,177400000.0
2005-04-11 02:55:00,1.2286,1.22869,1.22852,1.2286,165300001.0
2005-04-11 02:56:00,1.22887,1.22887,1.2284,1.22877,148100000.0
2005-04-11 02:57:00,1.22887,1.22888,1.22836,1.22839,118499999.0
2005-04-11 02:58:00,1.22845,1.22846,1.22827,1.22827,119300002.0
2005-04-11 02:59:00,1.22838,1.22851,1.22823,1.22844,186800003.0
2005-04-11 03:00:00,1.22861,1.22866,1.22843,1.22862,126000002.0
2005-04-11 03:01:00,1.2285,1.2285,1.22817,1.22818,154700000.0
2005-04-11 03:02:00,1.22833,1.22853,1.22832,1.22844,217100000.0
2005-04-11 03:03:00,1.2284,1.22849,1.22833,1.22843,86700000.0
2005-04-11 03:04:00,1.22849,1.22852,1.22833,1.22844,208099999.0
2005-04-11 03:05:00,1.2283,1.22849,1.22829,1.22837,275000003.0
2005-04-11 03:06:00,1.22827,1.22842,1.22827,1.22842,158700000.0
2005-04-11 03:07:00,1.22831,1.22868,1.22826,1.22865,97700000.0
2005-04-11 03:08:00,1.22841,1.22845,1.22828,1.22845,48799999.0
2005-04-11 03:09:00,1.22839,1.22848,1.22825,1.2284,69599999.0
2005-04-11 03:10:00,1.22836,1.22846,1.22834,1.22844,142599999.0
2005-04-11 03:11:00,1.22838,1.22848,1.22831,1.22845,93199998.0
2005-04-11 03:12:00,1.22855,1.22865,1.2282,1.22828,66800001.0
2005-04-11 03:13:00,1.2284,1.22846,1.22835,1.2284,150700002.0
2005-04-11 03:14:00,1.22849,1.22849,1.22833,1.22843,100800001.0
2005-04-11 03:15:00,1.22847,1.22847,1.22827,1.22839,90200000.0
2005-04-11 03:16:00,1.2285,1.2285,1.22829,1.2284,54700001.0
2005-04-11 03:17:00,1.22839,1.22857,1.22818,1.22842,172299999.0
2005-04-11 03:18:00,1.22845,1.2286,1.22814,1.22846,220000005.0
2005-04-11 03:19:00,1.22837,1.22849,1.22826,1.22826,130600002.0
2005-04-11 03:20:00,1.22836,1.22851,1.22825,1.22825,145900002.0
2005-04-11 03:21:00,1.22826,1.22844,1.22824,1.22831,178099996.0
2005-04-11 03:22:00,1.22833,1.22853,1.22821,1.2284,67900000.0
2005-04-11 03:23:00,1.22828,1.22846,1.22827,1.22827,233100007.0
2005-04-11 03:24:00,1.2282,1.22836,1.2282,1.22829,67800000.0
2005-04-11 03:25:00,1.22824,1.22837,1.22822,1.22829,82399999.0
2005-04-11 03:26:00,1.22821,1.22833,1.22805,1.22825,132400003.0
2005-04-11 03:27:00,1.22835,1.22837,1.22795,1.22804,71200000.0
2005-04-11 03:28:00,1.22802,1.22815,1.22787,1.22802,167299997.0
2005-04-11 03:29:00,1.22821,1.22846,1.22792,1.22831,187299999.0
2005-04-11 03:30:00,1.2284,1.22848,1.22816,1.22833,179099999.0
2005-04-11 03:31:00,1.22806,1.22835,1.22789,1.22826,166799999.0
2005-04-11 03:32:00,1.22816,1.22816,1.22797,1.22797,105400001.0
2005-04-11 03:33:00,1.22805,1.22822,1.22789,1.22801,157600006.0
2005-04-11 03:34:00,1.2278,1.22808,1.22778,1.22778,219799998.0
2005-04-11 03:35:00,1.22777,1.22795,1.22769,1.22784,111500001.0
2005-04-11 03:36:00,1.22825,1.22839,1.22772,1.22772,129499999.0
2005-04-11 03:37:00,1.22782,1.22797,1.22765,1.2279,99699999.0
2005-04-11 03:38:00,1.22782,1.22793,1.22764,1.22769,98100000.0
2005-04-11 03:39:00,1.2277,1.2277,1.22744,1.22763,191700003.0
2005-04-11 03:40:00,1.22756,1.22782,1.22756,1.22774,229599997.0
2005-04-11 03:41:00,1.22787,1.22809,1.22757,1.22778,146600000.0
2005-04-11 03:42:00,1.2281,1.22824,1.22778,1.22778,113100003.0
2005-04-11 03:43:00,1.22793,1.22814,1.22779,1.22794,206799998.0
2005-04-11 03:44:00,1.22807,1.22808,1.22772,1.22779,156600000.0
2005-04-11 03:45:00,1.2278,1.22786,1.22757,1.22773,206799997.0
2005-04-11 03:46:00,1.22775,1.22788,1.22765,1.22778,146499998.0
2005-04-11 03:47:00,1.22784,1.22809,1.22771,1.22809,94799999.0
2005-04-11 03:48:00,1.2275,1.22757,1.2275,1.22755,133300001.0
2005-04-11 03:49:00,1.22757,1.22757,1.22742,1.22746,152899999.0
2005-04-11 03:50:00,1.22744,1.22784,1.22744,1.22757,127600001.0
2005-04-11 03:51:00,1.22739,1.22757,1.22738,1.22753,172300000.0
2005-04-11 03:52:00,1.22763,1.22785,1.22756,1.22785,130599999.0
2005-04-11 03:53:00,1.22783,1.22783,1.22738,1.22758,137000001.0
2005-04-11 03:54:00,1.22772,1.22776,1.2275,1.22772,34000000.0
2005-04-11 03:55:00,1.22787,1.22794,1.22764,1.22788,134999998.0
2005-04-11 03:56:00,1.22778,1.22791,1.22772,1.2278,147399999.0
2005-04-11 03:57:00,1.22786,1.22799,1.22775,1.22782,128199998.0
2005-04-11 03:58:00,1.22776,1.2279,1.22759,1.2279,72400001.0
2005-04-11 03:59:00,1.22765,1.22784,1.22765,1.22768,94799999.0
2005-04-11 04:00:00,1.22758,1.22787,1.22758,1.22778,79900002.0
2005-04-11 04:01:00,1.22773,1.22797,1.22771,1.22779,129299998.0
2005-04-11 04:02:00,1.22773,1.22783,1.22755,1.22771,77100000.0
2005-04-11 04:03:00,1.22773,1.22803,1.2275,1.22784,220699999.0
2005-04-11 04:04:00,1.22784,1.22796,1.22757,1.22765,99199998.0
2005-04-11 04:05:00,1.22775,1.22788,1.22757,1.22776,108400001.0
2005-04-11 04:06:00,1.22767,1.22786,1.22747,1.22779,40100000.0
2005-04-11 04:07:00,1.22792,1.22794,1.22757,1.22759,213700001.0
2005-04-11 04:08:00,1.22782,1.2279,1.22755,1.22781,128600001.0
2005-04-11 04:09:00,1.22767,1.22783,1.22761,1.22783,158500000.0
2005-04-11 04:10:00,1.22781,1.22802,1.22762,1.22793,283199996.0
2005-04-11 04:11:00,1.22787,1.22801,1.2277,1.22799,169700002.0
2005-04-11 04:12:00,1.22788,1.22796,1.22764,1.22792,234200000.0
2005-04-11 04:13:00,1.22787,1.22795,1.22764,1.22777,69800000.0
2005-04-11 04:14:00,1.22775,1.22801,1.22758,1.22758,125799999.0
2005-04-11 04:15:00,1.22772,1.22785,1.22756,1.2276,99200002.0
2005-04-11 04:16:00,1.22763,1.22777,1.22756,1.22772,56700000.0
2005-04-11 04:17:00,1.22766,1.22779,1.22755,1.22762,92700001.0
2005-04-11 04:18:00,1.22772,1.22789,1.22762,1.22767,109800000.0
2005-04-11 04:19:00,1.22772,1.22774,1.22737,1.22737,70400001.0
2005-04-11 04:20:00,1.22747,1.22761,1.22722,1.22722,143599997.0
2005-04-11 04:21:00,1.22722,1.22748,1.227,1.22736,179499999.0
2005-04-11 04:22:00,1.22726,1.22748,1.22716,1.22739,170900002.0
2005-04-11 04:23:00,1.22734,1.2277,1.22728,1.22744,269900000.0
2005-04-11 04:24:00,1.22782,1.22788,1.22727,1.22735,105100001.0
2005-04-11 04:25:00,1.22723,1.2276,1.22716,1.22728,54800000.0
2005-04-11 04:26:00,1.22715,1.22733,1.22708,1.22717,136000001.0
2005-04-11 04:27:00,1.22722,1.22732,1.22713,1.22732,110600001.0
2005-04-11 04:28:00,1.22707,1.22732,1.22707,1.22729,82100000.0
2005-04-11 04:29:00,1.22723,1.22745,1.22705,1.22725,169900002.0
2005-04-11 04:30:00,1.22719,1.22724,1.22707,1.22719,103400002.0
2005-04-11 04:31:00,1.22709,1.2272,1.22702,1.22715,94500002.0
2005-04-11 04:32:00,1.22708,1.22737,1.22703,1.22729,124500000.0
2005-04-11 04:33:00,1.2273,1.22746,1.22715,1.22744,180300003.0
2005-04-11 04:34:00,1.22722,1.22745,1.22714,1.22717,158100000.0
2005-04-11 04:35:00,1.22747,1.22749,1.22706,1.22708,144500000.0
2005-04-11 04:36:00,1.22717,1.22717,1.22688,1.2271,106800000.0
2005-04-11 04:37:00,1.2271,1.2271,1.22689,1.2271,109100003.0
2005-04-11 04:38:00,1.2271,1.22716,1.22688,1.22694,98899999.0
2005-04-11 04:39:00,1.22692,1.22698,1.22662,1.22696,36400000.0
2005-04-11 04:40:00,1.22688,1.22697,1.22667,1.2268,151400000.0
2005-04-11 04:41:00,1.22685,1.22695,1.22664,1.22669,129100002.0
2005-04-11 04:42:00,1.22659,1.22686,1.22625,1.22686,73700000.0
2005-04-11 04:43:00,1.22688,1.22693,1.22647,1.22675,136600000.0
2005-04-11 04:44:00,1.22679,1.22701,1.22662,1.22667,67600000.0
2005-04-11 04:45:00,1.22678,1.22698,1.2267,1.22676,118599998.0
2005-04-11 04:46:00,1.22678,1.22686,1.22663,1.22669,229799999.0
2005-04-11 04:47:00,1.22669,1.22684,1.22647,1.22668,197800003.0
2005-04-11 04:48:00,1.22662,1.22671,1.22637,1.22637,113800001.0
2005-04-11 04:49:00,1.22663,1.22677,1.22661,1.2267,61100000.0
2005-04-11 04:50:00,1.22674,1.22692,1.22657,1.22657,100900000.0
2005-04-11 04:51:00,1.22667,1.22686,1.22651,1.2267,197400003.0
2005-04-11 04:52:00,1.22669,1.22681,1.22652,1.22664,102100001.0
2005-04-11 04:53:00,1.22649,1.22702,1.22649,1.22689,109099997.0
2005-04-11 04:54:00,1.22684,1.22703,1.22671,1.22672,135300000.0
2005-04-11 04:55:00,1.22675,1.22684,1.22641,1.22641,128200000.0
2005-04-11 04:56:00,1.22626,1.22689,1.22626,1.22689,112400000.0
2005-04-11 04:57:00,1.2269,1.22692,1.22671,1.22686,201499997.0
2005-04-11 04:58:00,1.22697,1.22699,1.22662,1.22679,101900002.0
2005-04-11 04:59:00,1.22692,1.22693,1.22661,1.22674,145000001.0
2005-04-11 05:00:00,1.22681,1.2269,1.22664,1.22674,98800001.0
2005-04-11 05:01:00,1.22678,1.22704,1.22661,1.22692,229699997.0
2005-04-11 05:02:00,1.2267,1.2268,1.22653,1.22672,139599997.0
2005-04-11 05:03:00,1.22687,1.22691,1.22671,1.22682,160400005.0
2005-04-11 05:04:00,1.2268,1.22698,1.22669,1.2267,89700001.0
2005-04-11 05:05:00,1.2268,1.22688,1.22671,1.22677,142690002.0
2005-04-11 05:06:00,1.22671,1.22671,1.22655,1.22671,43900000.0
2005-04-11 05:07:00,1.22671,1.22675,1.22643,1.22659,166800002.0
2005-04-11 05:08:00,1.2263,1.22645,1.2262,1.22628,109400000.0
2005-04-11 05:09:00,1.22627,1.22647,1.22617,1.2263,159200003.0
2005-04-11 05:10:00,1.22612,1.22616,1.22579,1.2259,120400000.0
2005-04-11 05:11:00,1.22592,1.22626,1.22587,1.22604,84900001.0
2005-04-11 05:12:00,1.22603,1.22614,1.22587,1.22597,150400001.0
2005-04-11 05:13:00,1.22609,1.22625,1.22569,1.22578,162400002.0
2005-04-11 05:14:00,1.22578,1.22591,1.2257,1.22581,27900000.0
2005-04-11 05:15:00,1.22571,1.22583,1.22553,1.22559,155599999.0
2005-04-11 05:16:00,1.22571,1.22586,1.22554,1.22569,259099998.0
2005-04-11 05:17:00,1.2257,1.22587,1.2256,1.22573,126300003.0
2005-04-11 05:18:00,1.22585,1.22612,1.2255,1.22582,179100000.0
2005-04-11 05:19:00,1.22597,1.22642,1.22594,1.22638,121900001.0
2005-04-11 05:20:00,1.22637,1.22641,1.22598,1.22623,178200001.0
2005-04-11 05:21:00,1.22625,1.22625,1.22611,1.22611,173300003.0
2005-04-11 05:22:00,1.22603,1.22625,1.22596,1.22612,60900000.0
2005-04-11 05:23:00,1.22602,1.22625,1.22597,1.22618,129700001.0
2005-04-11 05:24:00,1.22627,1.2263,1.22599,1.22629,172900001.0
2005-04-11 05:25:00,1.22631,1.22633,1.22612,1.22633,112700001.0
2005-04-11 05:26:00,1.22618,1.2263,1.22606,1.22625,88400000.0
2005-04-11 05:27:00,1.22627,1.2264,1.22617,1.22628,138000000.0
2005-04-11 05:28:00,1.22652,1.22652,1.22627,1.22641,70300000.0
2005-04-11 05:29:00,1.22643,1.22652,1.22626,1.22632,225099998.0
2005-04-11 05:30:00,1.22639,1.22649,1.22625,1.2264,275300001.0
2005-04-11 05:31:00,1.22634,1.22641,1.22605,1.22635,177800002.0
2005-04-11 05:32:00,1.22633,1.22633,1.22612,1.22612,80700003.0
2005-04-11 05:33:00,1.22629,1.2264,1.22614,1.22626,111500001.0
2005-04-11 05:34:00,1.22615,1.22627,1.22602,1.22627,152000000.0
2005-04-11 05:35:00,1.22611,1.22636,1.22606,1.22628,135700000.0
2005-04-11 05:36:00,1.22638,1.22638,1.22599,1.22619,158800000.0
2005-04-11 05:37:00,1.22616,1.22633,1.226,1.2262,127800001.0
2005-04-11 05:38:00,1.22617,1.22635,1.22602,1.22611,83100000.0
2005-04-11 05:39:00,1.22622,1.22622,1.22595,1.22601,339999998.0
2005-04-11 05:40:00,1.22616,1.22616,1.226,1.22613,84000000.0
2005-04-11 05:41:00,1.2261,1.22623,1.22593,1.22617,129600003.0
2005-04-11 05:42:00,1.22618,1.22618,1.22605,1.22614,109999998.0
2005-04-11 05:43:00,1.22599,1.22623,1.22599,1.22615,57900000.0
2005-04-11 05:44:00,1.22623,1.22628,1.22618,1.22625,174700000.0
2005-04-11 05:45:00,1.22622,1.22639,1.22614,1.22621,150200000.0
2005-04-11 05:46:00,1.22619,1.22625,1.22613,1.22614,73100000.0
2005-04-11 05:47:00,1.22615,1.22633,1.22615,1.22633,127500003.0
2005-04-11 05:48:00,1.22623,1.22631,1.22614,1.22628,129700003.0
2005-04-11 05:49:00,1.22629,1.22629,1.22602,1.22608,76700000.0
2005-04-11 05:50:00,1.22618,1.22649,1.22618,1.22641,243899999.0
2005-04-11 05:51:00,1.22637,1.22646,1.22608,1.22628,149900001.0
2005-04-11 05:52:00,1.22631,1.2266,1.2259,1.22623,258600002.0
2005-04-11 05:53:00,1.22621,1.22642,1.22613,1.22625,262700000.0
2005-04-11 05:54:00,1.2262,1.22638,1.22606,1.22618,163800001.0
2005-04-11 05:55:00,1.22623,1.22633,1.22605,1.22626,195100000.0
2005-04-11 05:56:00,1.22642,1.22643,1.22608,1.22612,24000000.0
2005-04-11 05:57:00,1.22612,1.22629,1.22611,1.22624,128800001.0
2005-04-11 05:58:00,1.22616,1.22639,1.22612,1.22624,122600001.0
2005-04-11 05:59:00,1.22632,1.22632,1.22614,1.22614,58600001.0
2005-04-11 06:00:00,1.22625,1.22634,1.22609,1.22611,111300003.0
2005-04-11 06:01:00,1.22613,1.22622,1.22601,1.22616,68600000.0
2005-04-11 06:02:00,1.22616,1.22626,1.22607,1.22611,116500000.0
2005-04-11 06:03:00,1.22611,1.22632,1.22604,1.22616,151500002.0
2005-04-11 06:04:00,1.22597,1.22623,1.22597,1.22623,121200002.0
2005-04-11 06:05:00,1.22626,1.22631,1.2262,1.22627,151800000.0
2005-04-11 06:06:00,1.22628,1.22639,1.22628,1.22631,195800004.0
2005-04-11 06:07:00,1.22618,1.22643,1.22618,1.22627,159600004.0
2005-04-11 06:08:00,1.22625,1.2264,1.22621,1.22628,107000000.0
2005-04-11 06:09:00,1.22623,1.22626,1.22616,1.22619,96400001.0
2005-04-11 06:10:00,1.22635,1.22638,1.22619,1.22619,105300000.0
2005-04-11 06:11:00,1.22607,1.22642,1.22607,1.22631,95799999.0
2005-04-11 06:12:00,1.22636,1.22636,1.22607,1.22607,192599999.0
2005-04-11 06:13:00,1.22617,1.22633,1.226,1.22612,141099997.0
2005-04-11 06:14:00,1.22614,1.22615,1.22593,1.22593,134600000.0
2005-04-11 06:15:00,1.22595,1.22642,1.22588,1.2264,135200000.0
2005-04-11 06:16:00,1.22635,1.22645,1.22618,1.2263,124100001.0
2005-04-11 06:17:00,1.2262,1.2263,1.22609,1.22615,79400000.0
2005-04-11 06:18:00,1.2264,1.22655,1.22606,1.22617,203200001.0
2005-04-11 06:19:00,1.22621,1.22629,1.22608,1.22608,142200002.0
2005-04-11 06:20:00,1.226,1.22623,1.22595,1.22612,196099999.0
2005-04-11 06:21:00,1.22593,1.22609,1.2258,1.22609,139499999.0
2005-04-11 06:22:00,1.22629,1.2264,1.22624,1.22624,171999999.0
2005-04-11 06:23:00,1.22624,1.22624,1.22598,1.22605,132100000.0
2005-04-11 06:24:00,1.22607,1.22614,1.22599,1.22608,159799997.0
2005-04-11 06:25:00,1.22607,1.22607,1.22582,1.22605,98799998.0
2005-04-11 06:26:00,1.22607,1.22623,1.22607,1.2261,161900002.0
2005-04-11 06:27:00,1.22611,1.2262,1.22595,1.2262,96500000.0
2005-04-11 06:28:00,1.22628,1.22628,1.22611,1.22623,56200001.0
2005-04-11 06:29:00,1.22627,1.22634,1.22612,1.22612,220500001.0
2005-04-11 06:30:00,1.22616,1.22621,1.2261,1.22621,82400001.0
2005-04-11 06:31:00,1.22611,1.2262,1.22595,1.22595,270299996.0
2005-04-11 06:32:00,1.22628,1.22656,1.22615,1.22633,150400002.0
2005-04-11 06:33:00,1.2264,1.2264,1.22616,1.22616,147699995.0
2005-04-11 06:34:00,1.22619,1.22633,1.22613,1.22632,58100000.0
2005-04-11 06:35:00,1.22622,1.22629,1.22611,1.22613,254199996.0
2005-04-11 06:36:00,1.22615,1.22635,1.22615,1.22626,41699999.0
2005-04-11 06:37:00,1.2264,1.22686,1.2264,1.22673,132399999.0
2005-04-11 06:38:00,1.22621,1.22643,1.22621,1.22637,115000001.0
2005-04-11 06:39:00,1.22627,1.2263,1.22612,1.22613,164200001.0
2005-04-11 06:40:00,1.22622,1.22626,1.22615,1.22626,231800000.0
2005-04-11 06:41:00,1.22635,1.22643,1.22605,1.22623,130599999.0
2005-04-11 06:42:00,1.22631,1.22634,1.22606,1.22616,145099999.0
2005-04-11 06:43:00,1.22605,1.2264,1.22604,1.22619,210299999.0
2005-04-11 06:44:00,1.2262,1.22625,1.22599,1.22599,102700002.0
2005-04-11 06:45:00,1.22613,1.22634,1.22613,1.22622,146800003.0
2005-04-11 06:46:00,1.2263,1.22639,1.22596,1.22616,165300005.0
2005-04-11 06:47:00,1.22627,1.22643,1.22623,1.22631,114900001.0
2005-04-11 06:48:00,1.22619,1.22639,1.22608,1.22619,178900002.0
2005-04-11 06:49:00,1.22631,1.22631,1.22599,1.22599,105300000.0
2005-04-11 06:50:00,1.22609,1.22629,1.22608,1.22608,233699999.0
2005-04-11 06:51:00,1.226,1.2263,1.22584,1.2263,92300001.0
2005-04-11 06:52:00,1.2262,1.22626,1.22609,1.22613,153500002.0
2005-04-11 06:53:00,1.2262,1.22629,1.22608,1.22612,134600000.0
2005-04-11 06:54:00,1.22616,1.22629,1.22611,1.22611,133200001.0
2005-04-11 06:55:00,1.22618,1.22627,1.22618,1.22618,206800000.0
2005-04-11 06:56:00,1.22622,1.2263,1.22609,1.2263,105899999.0
2005-04-11 06:57:00,1.22625,1.22625,1.22613,1.22616,103699997.0
2005-04-11 06:58:00,1.22605,1.22628,1.22605,1.22625,109699998.0
2005-04-11 06:59:00,1.22621,1.22667,1.22621,1.22652,331499999.0
2005-04-11 07:00:00,1.22643,1.22667,1.22622,1.22625,257000003.0
2005-04-11 07:01:00,1.2263,1.2263,1.2261,1.22618,157000000.0
2005-04-11 07:02:00,1.22629,1.22653,1.22629,1.22635,61299999.0
2005-04-11 07:03:00,1.22662,1.22662,1.22627,1.22627,85299998.0
2005-04-11 07:04:00,1.22624,1.22647,1.22616,1.22631,161700004.0
2005-04-11 07:05:00,1.22642,1.22646,1.22632,1.22632,73100002.0
2005-04-11 07:06:00,1.22628,1.22632,1.22619,1.22626,214999999.0
2005-04-11 07:07:00,1.22627,1.22641,1.22609,1.22615,98000001.0
2005-04-11 07:08:00,1.2263,1.22631,1.22614,1.2263,74200000.0
2005-04-11 07:09:00,1.22625,1.22642,1.22624,1.22624,237600000.0
2005-04-11 07:10:00,1.22622,1.22636,1.22612,1.22627,180300000.0
2005-04-11 07:11:00,1.2264,1.22654,1.22615,1.22647,198199997.0
2005-04-11 07:12:00,1.22662,1.22662,1.22625,1.22625,116600001.0
2005-04-11 07:13:00,1.22634,1.22641,1.22616,1.22641,113799999.0
2005-04-11 07:14:00,1.22636,1.22636,1.22615,1.22624,178900000.0
2005-04-11 07:15:00,1.22633,1.22633,1.22616,1.22632,117300001.0
2005-04-11 07:16:00,1.22633,1.2264,1.22602,1.22619,244099998.0
2005-04-11 07:17:00,1.2262,1.22633,1.22614,1.22614,45300000.0
2005-04-11 07:18:00,1.22611,1.22615,1.22584,1.226,143900000.0
2005-04-11 07:19:00,1.22619,1.22623,1.22598,1.22621,135600000.0
2005-04-11 07:20:00,1.22605,1.22626,1.22598,1.22617,103899998.0
2005-04-11 07:21:00,1.22605,1.22608,1.226,1.22605,52100001.0
2005-04-11 07:22:00,1.2261,1.22623,1.2261,1.22615,160900001.0
2005-04-11 07:23:00,1.22603,1.22627,1.22593,1.22607,145299997.0
2005-04-11 07:24:00,1.22599,1.22616,1.22589,1.22594,87900000.0
2005-04-11 07:25:00,1.22596,1.22617,1.22592,1.22609,170999997.0
2005-04-11 07:26:00,1.22603,1.2261,1.22578,1.22578,75900000.0
2005-04-11 07:27:00,1.22579,1.22611,1.22579,1.2259,78399999.0
2005-04-11 07:28:00,1.22592,1.22614,1.22592,1.226,159100001.0
2005-04-11 07:29:00,1.22599,1.22606,1.22598,1.226,65800000.0
2005-04-11 07:30:00,1.22587,1.226,1.22571,1.22574,91200000.0
2005-04-11 07:31:00,1.22574,1.22608,1.22574,1.2259,183299997.0
2005-04-11 07:32:00,1.22593,1.22593,1.22575,1.22588,69899999.0
2005-04-11 07:33:00,1.22614,1.22614,1.22589,1.22596,205600004.0
2005-04-11 07:34:00,1.226,1.22615,1.22583,1.22598,155100004.0
2005-04-11 07:35:00,1.22602,1.22605,1.22597,1.22605,148800000.0
2005-04-11 07:36:00,1.22599,1.22614,1.22597,1.22608,156300000.0
2005-04-11 07:37:00,1.2262,1.2262,1.2259,1.2259,96900001.0
2005-04-11 07:38:00,1.22599,1.22608,1.22577,1.22584,186600001.0
2005-04-11 07:40:00,1.22576,1.22608,1.22576,1.22608,79000000.0
2005-04-11 07:41:00,1.22575,1.2259,1.22566,1.22584,188499996.0
2005-04-11 07:42:00,1.22583,1.22596,1.22583,1.22596,145500003.0
2005-04-11 07:43:00,1.226,1.226,1.22592,1.22596,44700000.0
2005-04-11 07:44:00,1.226,1.22612,1.22594,1.22612,105100001.0
2005-04-11 07:45:00,1.22596,1.22635,1.22596,1.22635,105299999.0
2005-04-11 07:46:00,1.22613,1.22613,1.22588,1.22592,127900000.0
2005-04-11 07:47:00,1.226,1.22651,1.226,1.22631,82300001.0
2005-04-11 07:48:00,1.22645,1.22661,1.22624,1.22647,67299999.0
2005-04-11 07:49:00,1.22655,1.2267,1.22645,1.22646,100700000.0
2005-04-11 07:50:00,1.22651,1.22675,1.22632,1.22647,140200002.0
2005-04-11 07:51:00,1.2266,1.2266,1.22642,1.22646,139300001.0
2005-04-11 07:52:00,1.22638,1.22638,1.22623,1.22638,108799999.0
2005-04-11 07:53:00,1.22643,1.22688,1.22643,1.22664,75300000.0
2005-04-11 07:54:00,1.22648,1.22683,1.2264,1.22665,114100002.0
2005-04-11 07:55:00,1.22658,1.22667,1.22651,1.22666,51800000.0
2005-04-11 07:56:00,1.22666,1.22674,1.22656,1.22674,53700000.0
2005-04-11 07:57:00,1.22672,1.22676,1.22672,1.22676,8500000.0
2005-04-11 07:58:00,1.22683,1.22683,1.22645,1.22655,55500000.0
2005-04-11 07:59:00,1.22655,1.22665,1.2264,1.22653,55099999.0
2005-04-11 08:00:00,1.22641,1.22654,1.22633,1.22654,53200000.0
2005-04-11 08:01:00,1.22639,1.22656,1.22639,1.22646,157000000.0
2005-04-11 08:02:00,1.2264,1.2269,1.22629,1.22664,57000001.0
2005-04-11 08:03:00,1.22655,1.22686,1.22644,1.22676,85400000.0
2005-04-11 08:04:00,1.22677,1.22677,1.22647,1.22658,114199997.0
2005-04-11 08:05:00,1.2265,1.22667,1.22644,1.22666,99200002.0
2005-04-11 08:06:00,1.22667,1.22674,1.22638,1.22657,156600002.0
2005-04-11 08:07:00,1.22662,1.22671,1.2265,1.22655,138200000.0
2005-04-11 08:08:00,1.22666,1.22666,1.22646,1.22655,119400001.0
2005-04-11 08:09:00,1.22677,1.2268,1.22644,1.22645,38100000.0
2005-04-11 08:10:00,1.22685,1.22688,1.22668,1.22668,84300002.0
2005-04-11 08:11:00,1.22645,1.22657,1.22635,1.22635,210600001.0
2005-04-11 08:12:00,1.22635,1.22661,1.22635,1.22658,107300000.0
2005-04-11 08:13:00,1.22648,1.22664,1.22634,1.22651,169500001.0
2005-04-11 08:14:00,1.2264,1.22678,1.22637,1.22658,158000001.0
2005-04-11 08:15:00,1.22651,1.22654,1.22633,1.22637,80500001.0
2005-04-11 08:16:00,1.22661,1.22661,1.22647,1.22659,26490000.0
2005-04-11 08:17:00,1.2266,1.2266,1.22629,1.2263,127600003.0
2005-04-11 08:18:00,1.22632,1.22648,1.22621,1.22627,86599999.0
2005-04-11 08:19:00,1.22639,1.22662,1.22639,1.22647,96000000.0
2005-04-11 08:20:00,1.22657,1.2266,1.22651,1.22653,110300000.0
2005-04-11 08:21:00,1.22648,1.2265,1.22632,1.2265,64500000.0
2005-04-11 08:22:00,1.22658,1.22672,1.2264,1.22653,173200002.0
2005-04-11 08:23:00,1.22653,1.2267,1.22638,1.2267,113100001.0
2005-04-11 08:24:00,1.22685,1.22685,1.22648,1.22662,97699999.0
2005-04-11 08:25:00,1.2266,1.22669,1.22659,1.22665,63999999.0
2005-04-11 08:26:00,1.22665,1.22665,1.22629,1.22648,105000001.0
2005-04-11 08:27:00,1.22643,1.22703,1.22631,1.22703,62200000.0
2005-04-11 08:28:00,1.227,1.227,1.22649,1.22653,131400003.0
2005-04-11 08:29:00,1.2268,1.22685,1.22651,1.22663,146100000.0
2005-04-11 08:30:00,1.22653,1.2269,1.22653,1.22676,82299997.0
2005-04-11 08:31:00,1.22666,1.22721,1.22663,1.2272,97500002.0
2005-04-11 08:32:00,1.2269,1.22716,1.22674,1.227,181199998.0
2005-04-11 08:33:00,1.227,1.22721,1.22697,1.22708,160599996.0
2005-04-11 08:34:00,1.22708,1.22729,1.22692,1.22729,63300000.0
2005-04-11 08:35:00,1.22709,1.22723,1.22674,1.22723,107600000.0
2005-04-11 08:36:00,1.22695,1.22695,1.2264,1.22673,201899998.0
2005-04-11 08:37:00,1.22706,1.22721,1.22695,1.22712,170000001.0
2005-04-11 08:38:00,1.227,1.22702,1.22682,1.22685,118799999.0
2005-04-11 08:39:00,1.22675,1.22715,1.22675,1.22708,70099999.0
2005-04-11 08:40:00,1.22718,1.22736,1.22704,1.22722,128100002.0
2005-04-11 08:41:00,1.22735,1.22743,1.22703,1.22721,84199998.0
2005-04-11 08:42:00,1.22723,1.22737,1.22713,1.22732,135200003.0
2005-04-11 08:43:00,1.22745,1.22745,1.22687,1.22689,131600003.0
2005-04-11 08:44:00,1.22711,1.22732,1.22705,1.22721,61000001.0
2005-04-11 08:45:00,1.22717,1.2272,1.22689,1.22699,68000000.0
2005-04-11 08:46:00,1.22704,1.22713,1.22678,1.22701,103500001.0
2005-04-11 08:47:00,1.2269,1.2269,1.22634,1.22674,80600002.0
2005-04-11 08:48:00,1.22698,1.22702,1.22612,1.22645,127400001.0
2005-04-11 08:49:00,1.22665,1.22668,1.22612,1.22622,138899999.0
2005-04-11 08:50:00,1.22627,1.22634,1.22585,1.22589,170599998.0
2005-04-11 08:51:00,1.22612,1.22612,1.2259,1.22608,102900001.0
2005-04-11 08:52:00,1.22601,1.22638,1.22595,1.22638,107899999.0
2005-04-11 08:53:00,1.22629,1.2264,1.22618,1.22627,95500002.0
2005-04-11 08:54:00,1.22605,1.22621,1.22604,1.22621,95800000.0
2005-04-11 08:55:00,1.2262,1.22628,1.22596,1.226,176800002.0
2005-04-11 08:56:00,1.22597,1.22613,1.22584,1.22613,127299998.0
2005-04-11 08:57:00,1.22622,1.22624,1.22597,1.2261,46500000.0
2005-04-11 08:58:00,1.22627,1.22645,1.22607,1.22638,112800001.0
2005-04-11 08:59:00,1.22621,1.22694,1.22615,1.22686,100000000.0
2005-04-11 09:00:00,1.22683,1.227,1.22662,1.22696,200100000.0
2005-04-11 09:01:00,1.2267,1.22686,1.22658,1.22663,158700001.0
2005-04-11 09:02:00,1.22685,1.22693,1.22673,1.22685,113199998.0
2005-04-11 09:03:00,1.22683,1.22692,1.22665,1.22675,111899998.0
2005-04-11 09:04:00,1.22682,1.22689,1.22666,1.22671,120299999.0
2005-04-11 09:05:00,1.22678,1.22698,1.2267,1.22691,97600001.0
2005-04-11 09:06:00,1.22684,1.22701,1.22672,1.22672,87700003.0
2005-04-11 09:07:00,1.22702,1.22709,1.22658,1.2269,129400000.0
2005-04-11 09:08:00,1.22688,1.22711,1.22678,1.22711,128300000.0
2005-04-11 09:09:00,1.2271,1.2271,1.22681,1.2269,93600001.0
2005-04-11 09:10:00,1.22638,1.22703,1.22638,1.22691,103100000.0
2005-04-11 09:11:00,1.22643,1.22679,1.22643,1.22675,110700000.0
2005-04-11 09:12:00,1.22653,1.22674,1.2265,1.22668,143499997.0
2005-04-11 09:13:00,1.22675,1.22698,1.22664,1.2268,160400001.0
2005-04-11 09:14:00,1.22675,1.22684,1.2266,1.22684,141800000.0
2005-04-11 09:15:00,1.22675,1.22683,1.22657,1.22673,122600000.0
2005-04-11 09:16:00,1.22683,1.22687,1.22663,1.22673,61300001.0
2005-04-11 09:17:00,1.22669,1.22674,1.22635,1.22635,60100000.0
2005-04-11 09:18:00,1.22616,1.22654,1.22605,1.2265,96600001.0
2005-04-11 09:19:00,1.2264,1.22661,1.22629,1.2265,79299999.0
2005-04-11 09:20:00,1.22638,1.22648,1.22621,1.22633,74499999.0
2005-04-11 09:21:00,1.2261,1.22652,1.22602,1.22634,79200000.0
2005-04-11 09:22:00,1.22639,1.22649,1.22615,1.22629,150200002.0
2005-04-11 09:23:00,1.22639,1.2264,1.2261,1.22623,158400000.0
2005-04-11 09:24:00,1.22608,1.2266,1.22598,1.22643,140300001.0
2005-04-11 09:25:00,1.22647,1.22647,1.22582,1.22585,134200001.0
2005-04-11 09:26:00,1.2261,1.22638,1.2261,1.22631,86799999.0
2005-04-11 09:27:00,1.22587,1.22625,1.2258,1.22625,115100000.0
2005-04-11 09:28:00,1.22627,1.22644,1.22604,1.2262,114400001.0
2005-04-11 09:29:00,1.22642,1.22657,1.22624,1.22624,94600003.0
2005-04-11 09:30:00,1.2261,1.22643,1.226,1.22615,39500000.0
2005-04-11 09:31:00,1.22595,1.22638,1.2258,1.22592,97900001.0
2005-04-11 09:32:00,1.22607,1.22611,1.22579,1.226,88599999.0
2005-04-11 09:33:00,1.22607,1.22613,1.22573,1.22586,86100000.0
2005-04-11 09:34:00,1.2258,1.22594,1.22558,1.22579,179699999.0
2005-04-11 09:35:00,1.22588,1.2261,1.22575,1.22605,152899999.0
2005-04-11 09:36:00,1.22573,1.22598,1.22567,1.2259,95800000.0
2005-04-11 09:37:00,1.22581,1.22587,1.22576,1.22587,141400000.0
2005-04-11 09:38:00,1.2258,1.22598,1.22572,1.22583,140900004.0
2005-04-11 09:39:00,1.22607,1.22609,1.22582,1.22593,148400002.0
2005-04-11 09:40:00,1.2257,1.226,1.22565,1.22565,84999999.0
2005-04-11 09:41:00,1.22557,1.22587,1.22557,1.22573,74000001.0
2005-04-11 09:42:00,1.22582,1.22589,1.22562,1.22581,121300001.0
2005-04-11 09:43:00,1.2258,1.226,1.22572,1.22582,125499997.0
2005-04-11 09:44:00,1.22587,1.22599,1.22582,1.22595,69800000.0
2005-04-11 09:45:00,1.22593,1.22599,1.22572,1.22573,122000002.0
2005-04-11 09:46:00,1.22582,1.22592,1.22566,1.22576,72200000.0
2005-04-11 09:47:00,1.2257,1.22585,1.22553,1.2257,94500002.0
2005-04-11 09:48:00,1.22572,1.22584,1.2254,1.2255,103500000.0
2005-04-11 09:49:00,1.22583,1.22592,1.22572,1.22585,84599997.0
2005-04-11 09:50:00,1.22583,1.22594,1.22575,1.22593,148699999.0
2005-04-11 09:51:00,1.22597,1.22603,1.22567,1.22587,94799997.0
2005-04-11 09:52:00,1.22585,1.22595,1.22563,1.22567,29500000.0
2005-04-11 09:53:00,1.22568,1.22584,1.22558,1.22572,75800000.0
2005-04-11 09:54:00,1.22582,1.22589,1.22548,1.22574,84599999.0
2005-04-11 09:55:00,1.22578,1.22591,1.22564,1.22591,61899999.0
2005-04-11 09:56:00,1.22597,1.22597,1.22548,1.22574,172999999.0
2005-04-11 09:57:00,1.22581,1.22601,1.22573,1.22583,136400000.0
2005-04-11 09:58:00,1.2258,1.22584,1.22559,1.22561,121200000.0
2005-04-11 09:59:00,1.22553,1.22578,1.22551,1.22578,70100001.0
2005-04-11 10:00:00,1.22565,1.22574,1.22525,1.22532,130100000.0
2005-04-11 10:01:00,1.22533,1.22553,1.2253,1.22534,207500003.0
2005-04-11 10:02:00,1.22542,1.22555,1.22523,1.22533,202199999.0
2005-04-11 10:03:00,1.22553,1.2256,1.22532,1.22546,141199998.0
2005-04-11 10:04:00,1.22533,1.22546,1.22524,1.22524,139400001.0
2005-04-11 10:05:00,1.22539,1.22549,1.22527,1.22533,171900003.0
2005-04-11 10:06:00,1.2254,1.22549,1.2251,1.22529,236700001.0
2005-04-11 10:07:00,1.22525,1.2254,1.22515,1.22522,182799999.0
2005-04-11 10:08:00,1.22511,1.22517,1.22498,1.22515,67499999.0
2005-04-11 10:09:00,1.22527,1.22529,1.22512,1.22518,67500001.0
2005-04-11 10:10:00,1.22527,1.22539,1.22511,1.22521,162999998.0
2005-04-11 10:11:00,1.2251,1.22522,1.2249,1.22509,75200000.0
2005-04-11 10:12:00,1.22491,1.22514,1.2249,1.225,91700001.0
2005-04-11 10:13:00,1.22511,1.2253,1.22506,1.22523,199600002.0
2005-04-11 10:14:00,1.22513,1.22561,1.22512,1.22558,144499999.0
2005-04-11 10:15:00,1.22567,1.22587,1.22544,1.22577,123999998.0
2005-04-11 10:16:00,1.22565,1.22565,1.22535,1.22535,170900003.0
2005-04-11 10:17:00,1.22553,1.22576,1.22544,1.22573,72400001.0
2005-04-11 10:18:00,1.22573,1.22573,1.22533,1.22533,221400004.0
2005-04-11 10:19:00,1.22554,1.22565,1.22535,1.22541,123800000.0
2005-04-11 10:20:00,1.22537,1.22558,1.22535,1.22549,50900000.0
2005-04-11 10:21:00,1.22537,1.22565,1.22525,1.22565,140699998.0
2005-04-11 10:22:00,1.22554,1.22564,1.22535,1.22546,115700002.0
2005-04-11 10:23:00,1.22552,1.22556,1.22533,1.22552,147499997.0
2005-04-11 10:24:00,1.22549,1.22561,1.22534,1.22557,50099999.0
2005-04-11 10:25:00,1.2256,1.2256,1.22513,1.22524,212099999.0
2005-04-11 10:26:00,1.22537,1.22537,1.22502,1.22514,92099997.0
2005-04-11 10:27:00,1.22506,1.22528,1.22506,1.22509,206599996.0
2005-04-11 10:28:00,1.22485,1.22504,1.22475,1.22485,56700000.0
2005-04-11 10:29:00,1.22467,1.22482,1.2245,1.22454,116699999.0
2005-04-11 10:30:00,1.22445,1.22453,1.22408,1.22423,137300001.0
2005-04-11 10:31:00,1.2242,1.2242,1.22375,1.22375,70899999.0
2005-04-11 10:32:00,1.22373,1.22382,1.22344,1.22377,221599999.0
2005-04-11 10:33:00,1.22384,1.22397,1.22368,1.22373,127099999.0
2005-04-11 10:34:00,1.22369,1.22385,1.22349,1.2238,91400000.0
2005-04-11 10:35:00,1.22373,1.22398,1.22373,1.22378,144000000.0
2005-04-11 10:36:00,1.22378,1.22427,1.2236,1.22415,128099998.0
2005-04-11 10:37:00,1.22416,1.22432,1.22394,1.22401,106299998.0
2005-04-11 10:38:00,1.22431,1.22432,1.224,1.22415,129700000.0
2005-04-11 10:39:00,1.22423,1.22445,1.22416,1.22427,107400000.0
2005-04-11 10:40:00,1.22424,1.22466,1.22424,1.22463,32000000.0
2005-04-11 10:41:00,1.22443,1.22456,1.22427,1.22448,61500000.0
2005-04-11 10:42:00,1.22416,1.22443,1.22411,1.22436,115600000.0
2005-04-11 10:43:00,1.22445,1.22448,1.22422,1.22428,171100003.0
2005-04-11 10:44:00,1.22435,1.22451,1.22425,1.22428,89200002.0
2005-04-11 10:45:00,1.22423,1.22447,1.22411,1.22424,81600000.0
2005-04-11 10:46:00,1.22455,1.22455,1.22407,1.22428,147200001.0
2005-04-11 10:47:00,1.22446,1.22446,1.22427,1.22433,127600002.0
2005-04-11 10:48:00,1.22431,1.22451,1.22428,1.22444,99100000.0
2005-04-11 10:49:00,1.22449,1.22462,1.22413,1.22462,138900001.0
2005-04-11 10:50:00,1.2245,1.22458,1.2243,1.22443,116100000.0
2005-04-11 10:51:00,1.22459,1.22461,1.22419,1.22455,157100001.0
2005-04-11 10:52:00,1.22421,1.2245,1.22414,1.2245,187600001.0
2005-04-11 10:53:00,1.2242,1.22436,1.2241,1.2243,69300000.0
2005-04-11 10:54:00,1.22426,1.22443,1.22409,1.22427,129000000.0
2005-04-11 10:55:00,1.22433,1.22439,1.2241,1.22424,151200000.0
2005-04-11 10:56:00,1.22388,1.22432,1.22387,1.22423,105700000.0
2005-04-11 10:57:00,1.2242,1.22429,1.22403,1.22403,67799999.0
2005-04-11 10:58:00,1.22427,1.22435,1.22394,1.22394,185400001.0
2005-04-11 10:59:00,1.22418,1.22449,1.22405,1.22433,113399999.0
2005-04-11 11:00:00,1.22413,1.22441,1.22413,1.22427,182799999.0
2005-04-11 11:01:00,1.22445,1.22454,1.22431,1.22449,148599997.0
2005-04-11 11:02:00,1.22445,1.22468,1.22425,1.22468,80800001.0
2005-04-11 11:03:00,1.22468,1.22468,1.22418,1.22432,88500003.0
2005-04-11 11:04:00,1.22442,1.22444,1.22412,1.22412,141599998.0
2005-04-11 11:05:00,1.22418,1.22418,1.22392,1.22402,113700000.0
2005-04-11 11:06:00,1.22415,1.22418,1.22401,1.22411,144300000.0
2005-04-11 11:07:00,1.2241,1.22431,1.2241,1.22413,107300001.0
2005-04-11 11:08:00,1.2242,1.22426,1.22404,1.22404,151599997.0
2005-04-11 11:09:00,1.22405,1.22422,1.22394,1.22422,129900000.0
2005-04-11 11:10:00,1.224,1.2242,1.22391,1.22415,158200003.0
2005-04-11 11:11:00,1.22415,1.22431,1.22403,1.2243,178699997.0
2005-04-11 11:12:00,1.22419,1.22419,1.22386,1.22388,80400000.0
2005-04-11 11:13:00,1.22394,1.22405,1.22374,1.22377,67800000.0
2005-04-11 11:14:00,1.2239,1.22406,1.22373,1.22377,94299998.0
2005-04-11 11:15:00,1.22383,1.22415,1.22378,1.22385,209700002.0
2005-04-11 11:16:00,1.2242,1.22424,1.22398,1.22421,111399998.0
2005-04-11 11:17:00,1.22409,1.22409,1.22368,1.22377,37500000.0
2005-04-11 11:18:00,1.2238,1.22412,1.2237,1.22405,95700000.0
2005-04-11 11:19:00,1.22412,1.22422,1.2238,1.22394,51600000.0
2005-04-11 11:20:00,1.22403,1.22411,1.22371,1.22411,83400002.0
2005-04-11 11:21:00,1.22416,1.22421,1.22401,1.22401,90500000.0
2005-04-11 11:22:00,1.22401,1.22417,1.22387,1.22417,124190000.0
2005-04-11 11:23:00,1.22423,1.22423,1.22397,1.22421,125200001.0
2005-04-11 11:24:00,1.22378,1.22417,1.22378,1.22415,105700000.0
2005-04-11 11:25:00,1.22413,1.22413,1.22377,1.22402,153499998.0
2005-04-11 11:26:00,1.2238,1.22417,1.22376,1.22416,97900002.0
2005-04-11 11:27:00,1.22399,1.22405,1.22385,1.22395,146200002.0
2005-04-11 11:28:00,1.22405,1.22426,1.22395,1.22399,101200000.0
2005-04-11 11:29:00,1.22388,1.22406,1.2238,1.22397,66499999.0
2005-04-11 11:30:00,1.2242,1.2242,1.22387,1.22399,86299999.0
2005-04-11 11:31:00,1.22393,1.22427,1.22393,1.22427,89099999.0
2005-04-11 11:32:00,1.2243,1.2243,1.22392,1.22412,218700000.0
2005-04-11 11:33:00,1.22422,1.22423,1.22391,1.22401,138299999.0
2005-04-11 11:34:00,1.22412,1.22422,1.22398,1.22422,111800001.0
2005-04-11 11:35:00,1.22419,1.22424,1.22383,1.22403,115800001.0
2005-04-11 11:36:00,1.22419,1.22438,1.2241,1.22423,73800000.0
2005-04-11 11:37:00,1.2245,1.2245,1.22412,1.22446,97200000.0
2005-04-11 11:38:00,1.22454,1.2246,1.22431,1.22436,110700001.0
2005-04-11 11:39:00,1.2244,1.2248,1.22439,1.2248,91800000.0
2005-04-11 11:40:00,1.22477,1.22483,1.22419,1.22426,100800001.0
2005-04-11 11:41:00,1.22467,1.22467,1.22435,1.22443,108099999.0
2005-04-11 11:42:00,1.22462,1.22474,1.2245,1.2245,126900000.0
2005-04-11 11:43:00,1.22443,1.22487,1.22442,1.22482,107600001.0
2005-04-11 11:44:00,1.22457,1.22497,1.22456,1.22471,133199999.0
2005-04-11 11:45:00,1.22505,1.22508,1.22472,1.22492,106100000.0
2005-04-11 11:46:00,1.225,1.2252,1.22482,1.22508,133800002.0
2005-04-11 11:47:00,1.22508,1.22535,1.22494,1.22528,130799999.0
2005-04-11 11:48:00,1.22527,1.22527,1.22486,1.22503,127100000.0
2005-04-11 11:49:00,1.22517,1.22528,1.22501,1.2252,91699998.0
2005-04-11 11:50:00,1.22527,1.22546,1.22518,1.2252,183900004.0
2005-04-11 11:51:00,1.22552,1.2256,1.22506,1.22506,94600000.0
2005-04-11 11:52:00,1.2257,1.2257,1.22525,1.22532,190499998.0
2005-04-11 11:53:00,1.22541,1.22555,1.22533,1.22536,78000000.0
2005-04-11 11:54:00,1.22543,1.22554,1.22531,1.22547,73199998.0
2005-04-11 11:55:00,1.22574,1.22587,1.22547,1.22555,116799997.0
2005-04-11 11:56:00,1.22595,1.2261,1.22567,1.22603,138999999.0
2005-04-11 11:57:00,1.22622,1.2264,1.22583,1.22633,176400001.0
2005-04-11 11:58:00,1.22614,1.22666,1.22605,1.22642,62500000.0
2005-04-11 11:59:00,1.22635,1.22647,1.22619,1.22642,84799999.0
2005-04-11 12:00:00,1.22636,1.2266,1.22621,1.2266,87200003.0
2005-04-11 12:01:00,1.22667,1.22682,1.2263,1.22665,67800000.0
2005-04-11 12:02:00,1.22693,1.22693,1.22659,1.22662,58400000.0
2005-04-11 12:03:00,1.22652,1.22668,1.22644,1.22661,100799998.0
2005-04-11 12:04:00,1.2265,1.22665,1.22636,1.22651,72900000.0
2005-04-11 12:05:00,1.22677,1.22677,1.22635,1.22635,62300000.0
2005-04-11 12:06:00,1.22667,1.22748,1.22662,1.22747,210099998.0
2005-04-11 12:07:00,1.22767,1.22767,1.22729,1.22729,51100000.0
2005-04-11 12:08:00,1.22718,1.22731,1.22699,1.22707,90700001.0
2005-04-11 12:09:00,1.2272,1.22721,1.22686,1.22686,124600000.0
2005-04-11 12:10:00,1.22705,1.22715,1.2269,1.22696,89200001.0
2005-04-11 12:11:00,1.22697,1.22709,1.22657,1.22657,78299999.0
2005-04-11 12:12:00,1.22648,1.22716,1.22647,1.22705,201700002.0
2005-04-11 12:13:00,1.22677,1.22722,1.22672,1.22707,145700002.0
2005-04-11 12:14:00,1.22695,1.22713,1.22686,1.227,136000001.0
2005-04-11 12:15:00,1.22685,1.22718,1.22685,1.22717,132800003.0
2005-04-11 12:16:00,1.2271,1.22725,1.22689,1.22722,120100000.0
2005-04-11 12:17:00,1.22727,1.2273,1.227,1.22702,98500001.0
2005-04-11 12:18:00,1.22732,1.22737,1.22707,1.22707,129400001.0
2005-04-11 12:19:00,1.22705,1.22742,1.22703,1.22735,140400000.0
2005-04-11 12:20:00,1.22721,1.22742,1.22716,1.22721,124100003.0
2005-04-11 12:21:00,1.22697,1.22724,1.22684,1.22693,149100001.0
2005-04-11 12:22:00,1.22692,1.22692,1.22654,1.22682,96499999.0
2005-04-11 12:23:00,1.22692,1.22706,1.22661,1.22668,200099997.0
2005-04-11 12:24:00,1.22668,1.22688,1.2266,1.22675,99100001.0
2005-04-11 12:25:00,1.22675,1.227,1.22666,1.22695,45300000.0
2005-04-11 12:26:00,1.22685,1.22714,1.22677,1.22689,86099999.0
2005-04-11 12:27:00,1.22684,1.22687,1.22616,1.22651,153600000.0
2005-04-11 12:28:00,1.22666,1.22666,1.22641,1.22655,133200000.0
2005-04-11 12:29:00,1.22637,1.22662,1.22635,1.22656,94900001.0
2005-04-11 12:30:00,1.22656,1.22664,1.22639,1.2264,118600001.0
2005-04-11 12:31:00,1.22635,1.22652,1.2262,1.22639,104300001.0
2005-04-11 12:32:00,1.22635,1.22646,1.22616,1.22616,159200001.0
2005-04-11 12:33:00,1.22615,1.22619,1.2258,1.22598,169199999.0
2005-04-11 12:34:00,1.22566,1.22566,1.22519,1.22551,125200001.0
2005-04-11 12:35:00,1.2256,1.22564,1.22542,1.22547,148300000.0
2005-04-11 12:36:00,1.22535,1.2256,1.2252,1.22552,51300000.0
2005-04-11 12:37:00,1.22547,1.22548,1.22518,1.22525,204099999.0
2005-04-11 12:38:00,1.22516,1.22549,1.22491,1.22525,80400000.0
2005-04-11 12:39:00,1.2253,1.22539,1.22502,1.22522,145200000.0
2005-04-11 12:40:00,1.22531,1.22531,1.22505,1.22526,129900000.0
2005-04-11 12:41:00,1.22505,1.22518,1.22494,1.225,115500002.0
2005-04-11 12:42:00,1.22497,1.22535,1.22497,1.22518,86800002.0
2005-04-11 12:43:00,1.22532,1.22532,1.22469,1.22511,259500004.0
2005-04-11 12:44:00,1.22487,1.22502,1.22473,1.22475,32800000.0
2005-04-11 12:45:00,1.22473,1.22523,1.2247,1.22511,86600001.0
2005-04-11 12:46:00,1.2252,1.22528,1.2249,1.22497,199900004.0
2005-04-11 12:47:00,1.22545,1.22571,1.22545,1.2257,103800001.0
2005-04-11 12:48:00,1.22554,1.22567,1.22529,1.22529,171400004.0
2005-04-11 12:49:00,1.2252,1.22569,1.22516,1.22569,151300003.0
2005-04-11 12:50:00,1.2255,1.22591,1.22542,1.2258,154400000.0
2005-04-11 12:51:00,1.2256,1.22572,1.22552,1.22558,130099998.0
2005-04-11 12:52:00,1.22571,1.22629,1.22568,1.22628,88500000.0
2005-04-11 12:53:00,1.22619,1.22637,1.22604,1.22614,207999998.0
2005-04-11 12:54:00,1.22625,1.22625,1.22594,1.22617,122800001.0
2005-04-11 12:55:00,1.22611,1.22631,1.22605,1.22625,75800001.0
2005-04-11 12:56:00,1.22625,1.22656,1.22615,1.22656,104100001.0
2005-04-11 12:57:00,1.2266,1.22676,1.22617,1.22624,87899999.0
2005-04-11 12:58:00,1.22647,1.22666,1.22622,1.22646,56700000.0
2005-04-11 12:59:00,1.22631,1.22671,1.22631,1.2267,122000000.0
2005-04-11 13:00:00,1.22668,1.22717,1.22661,1.227,176699998.0
2005-04-11 13:01:00,1.227,1.22704,1.2268,1.2269,127900003.0
2005-04-11 13:02:00,1.22683,1.22697,1.22675,1.22686,103300000.0
2005-04-11 13:03:00,1.2268,1.22693,1.22671,1.22688,99999999.0
2005-04-11 13:04:00,1.22668,1.22686,1.22668,1.22677,127399999.0
2005-04-11 13:05:00,1.22664,1.22664,1.22631,1.22645,175800001.0
2005-04-11 13:06:00,1.22645,1.22698,1.22641,1.22679,234000001.0
2005-04-11 13:07:00,1.22664,1.22664,1.22602,1.22619,97300003.0
2005-04-11 13:08:00,1.22647,1.22648,1.22612,1.22623,84100001.0
2005-04-11 13:09:00,1.22625,1.22626,1.22606,1.22611,137300000.0
2005-04-11 13:10:00,1.22615,1.22627,1.22604,1.22608,103400001.0
2005-04-11 13:11:00,1.22607,1.22626,1.22597,1.2261,156000000.0
2005-04-11 13:12:00,1.22603,1.22628,1.22586,1.22628,217799997.0
2005-04-11 13:13:00,1.22623,1.22623,1.2258,1.22621,165499999.0
2005-04-11 13:14:00,1.22611,1.22617,1.22598,1.22598,145100004.0
2005-04-11 13:15:00,1.22596,1.22614,1.22596,1.22604,127999999.0
2005-04-11 13:16:00,1.22608,1.22627,1.22582,1.22627,132099999.0
2005-04-11 13:17:00,1.22615,1.22685,1.22606,1.22685,28100000.0
2005-04-11 13:18:00,1.2267,1.22685,1.22654,1.2267,41599998.0
2005-04-11 13:19:00,1.22669,1.22679,1.22643,1.22643,91899998.0
2005-04-11 13:20:00,1.22618,1.22618,1.22596,1.22598,125700000.0
2005-04-11 13:21:00,1.22558,1.22599,1.22553,1.22577,166099998.0
2005-04-11 13:22:00,1.2256,1.22574,1.2255,1.22552,142100002.0
2005-04-11 13:23:00,1.2254,1.22556,1.22526,1.2255,76500001.0
2005-04-11 13:24:00,1.2257,1.22604,1.2257,1.22603,117100002.0
2005-04-11 13:25:00,1.22595,1.22607,1.22579,1.22585,222500001.0
2005-04-11 13:26:00,1.22609,1.22609,1.22583,1.22602,68700001.0
2005-04-11 13:27:00,1.22578,1.2259,1.22567,1.22581,128100001.0
2005-04-11 13:28:00,1.2256,1.22577,1.22538,1.22557,96000002.0
2005-04-11 13:29:00,1.22545,1.22557,1.2251,1.22534,117000000.0
2005-04-11 13:30:00,1.22555,1.22563,1.2253,1.22533,123499998.0
2005-04-11 13:31:00,1.2254,1.22565,1.22538,1.22545,114000000.0
2005-04-11 13:32:00,1.22545,1.22572,1.22533,1.22558,130400001.0
2005-04-11 13:33:00,1.22551,1.22566,1.2253,1.22556,95100000.0
2005-04-11 13:34:00,1.22543,1.22576,1.22541,1.22552,123599999.0
2005-04-11 13:35:00,1.22555,1.22574,1.22533,1.22574,182500002.0
2005-04-11 13:36:00,1.2254,1.22592,1.22537,1.22583,127100002.0
2005-04-11 13:37:00,1.226,1.22604,1.22564,1.22588,113700000.0
2005-04-11 13:38:00,1.22582,1.22595,1.22551,1.2257,56500000.0
2005-04-11 13:39:00,1.22607,1.22621,1.22598,1.226,115999996.0
2005-04-11 13:40:00,1.22599,1.22618,1.22594,1.22609,79600000.0
2005-04-11 13:41:00,1.22588,1.22606,1.22583,1.22593,128500000.0
2005-04-11 13:42:00,1.22607,1.22607,1.22579,1.22588,173000001.0
2005-04-11 13:43:00,1.22595,1.22599,1.22554,1.22565,66600000.0
2005-04-11 13:44:00,1.22581,1.22591,1.2256,1.22581,151300002.0
2005-04-11 13:45:00,1.22583,1.22597,1.22563,1.22592,153799995.0
2005-04-11 13:46:00,1.22583,1.22607,1.22575,1.2258,111400001.0
2005-04-11 13:47:00,1.22597,1.22605,1.2258,1.22592,106400000.0
2005-04-11 13:48:00,1.2259,1.22613,1.22575,1.22582,113399998.0
2005-04-11 13:49:00,1.22597,1.2261,1.22578,1.22597,141399999.0
2005-04-11 13:50:00,1.22598,1.22606,1.2259,1.22593,70600000.0
2005-04-11 13:51:00,1.22577,1.22629,1.22577,1.22619,115200002.0
2005-04-11 13:52:00,1.2262,1.2264,1.22605,1.22612,102900000.0
2005-04-11 13:53:00,1.22612,1.22638,1.22606,1.2262,90599999.0
2005-04-11 13:54:00,1.22606,1.2263,1.22606,1.22611,120400001.0
2005-04-11 13:55:00,1.22624,1.22634,1.22605,1.22605,140600002.0
2005-04-11 13:56:00,1.22576,1.22606,1.22574,1.22606,137200002.0
2005-04-11 13:57:00,1.22568,1.22615,1.22563,1.22615,114100001.0
2005-04-11 13:58:00,1.22627,1.22646,1.22611,1.22646,124500000.0
2005-04-11 13:59:00,1.22652,1.22667,1.22614,1.22644,79600001.0
2005-04-11 14:00:00,1.2266,1.22689,1.22645,1.22647,120200000.0
2005-04-11 14:01:00,1.22625,1.22654,1.22625,1.22638,133399999.0
2005-04-11 14:02:00,1.22632,1.22656,1.22627,1.22627,154099999.0
2005-04-11 14:03:00,1.22647,1.2266,1.22612,1.22643,112500002.0
2005-04-11 14:04:00,1.22645,1.2266,1.22627,1.2266,163800002.0
2005-04-11 14:05:00,1.22672,1.2268,1.22636,1.22642,96400000.0
2005-04-11 14:06:00,1.22652,1.22658,1.22616,1.22616,139100000.0
2005-04-11 14:07:00,1.22672,1.22678,1.22643,1.2266,138499998.0
2005-04-11 14:08:00,1.2266,1.22701,1.2266,1.22698,42900000.0
2005-04-11 14:09:00,1.22695,1.22759,1.22681,1.22734,76599998.0
2005-04-11 14:10:00,1.22736,1.22779,1.22728,1.22759,149900000.0
2005-04-11 14:11:00,1.22745,1.22767,1.22734,1.22761,88099999.0
2005-04-11 14:12:00,1.22735,1.22746,1.22724,1.22736,164700000.0
2005-04-11 14:13:00,1.22746,1.22758,1.22726,1.22733,201499999.0
2005-04-11 14:14:00,1.22737,1.2275,1.2272,1.22736,76900002.0
2005-04-11 14:15:00,1.22733,1.22769,1.22733,1.22745,128700001.0
2005-04-11 14:16:00,1.22742,1.22753,1.22715,1.22725,131799998.0
2005-04-11 14:17:00,1.22735,1.22762,1.22726,1.2276,65200000.0
2005-04-11 14:18:00,1.22777,1.22791,1.22757,1.22777,171200003.0
2005-04-11 14:19:00,1.22762,1.22787,1.2275,1.22783,154700003.0
2005-04-11 14:20:00,1.22755,1.22798,1.22751,1.22789,65600001.0
2005-04-11 14:21:00,1.22795,1.22834,1.22795,1.22827,74699999.0
2005-04-11 14:22:00,1.22842,1.22842,1.22783,1.22811,72600000.0
2005-04-11 14:23:00,1.22842,1.22862,1.22817,1.22855,189600000.0
2005-04-11 14:24:00,1.22852,1.22854,1.22832,1.22842,107899999.0
2005-04-11 14:25:00,1.22848,1.22854,1.22833,1.22833,68100000.0
2005-04-11 14:26:00,1.22888,1.22908,1.22842,1.22888,191600001.0
2005-04-11 14:27:00,1.22868,1.22904,1.22855,1.22896,110899999.0
2005-04-11 14:28:00,1.2287,1.22888,1.22857,1.22888,142800002.0
2005-04-11 14:29:00,1.22867,1.2287,1.22842,1.22848,115700002.0
2005-04-11 14:30:00,1.22838,1.22868,1.22829,1.22856,104700000.0
2005-04-11 14:31:00,1.22842,1.22873,1.22838,1.22867,36699999.0
2005-04-11 14:32:00,1.22846,1.22866,1.2284,1.22866,27000000.0
2005-04-11 14:33:00,1.2287,1.22879,1.22833,1.22845,83200000.0
2005-04-11 14:34:00,1.22841,1.22856,1.22822,1.22832,89600000.0
2005-04-11 14:35:00,1.22828,1.22865,1.22822,1.22842,192900000.0
2005-04-11 14:36:00,1.22855,1.2288,1.22847,1.22862,123499997.0
2005-04-11 14:37:00,1.2287,1.22883,1.2285,1.22858,188900000.0
2005-04-11 14:38:00,1.22865,1.22897,1.22862,1.22894,158000001.0
2005-04-11 14:39:00,1.22893,1.2291,1.22871,1.22901,155800001.0
2005-04-11 14:40:00,1.2289,1.22895,1.22869,1.22885,150099999.0
2005-04-11 14:41:00,1.2289,1.22911,1.22881,1.22911,156900001.0
2005-04-11 14:42:00,1.2291,1.22928,1.22888,1.2289,104000002.0
2005-04-11 14:43:00,1.22894,1.22898,1.22856,1.22867,155599999.0
2005-04-11 14:44:00,1.22852,1.22858,1.22846,1.22847,128000001.0
2005-04-11 14:45:00,1.2286,1.2286,1.22838,1.22848,54500001.0
2005-04-11 14:46:00,1.22845,1.22848,1.2281,1.22817,141100001.0
2005-04-11 14:47:00,1.22811,1.22832,1.22803,1.22825,121700000.0
2005-04-11 14:48:00,1.22827,1.22827,1.22795,1.22812,67500001.0
2005-04-11 14:49:00,1.228,1.22806,1.22787,1.22803,171800005.0
2005-04-11 14:50:00,1.22798,1.22804,1.22772,1.22783,92700001.0
2005-04-11 14:51:00,1.22758,1.22771,1.22741,1.22755,65700001.0
2005-04-11 14:52:00,1.22745,1.22745,1.22704,1.22704,94200002.0
2005-04-11 14:53:00,1.2272,1.22736,1.22688,1.2269,105199998.0
2005-04-11 14:54:00,1.22675,1.22705,1.22655,1.22702,196700002.0
2005-04-11 14:55:00,1.2271,1.2275,1.22695,1.22733,143199999.0
2005-04-11 14:56:00,1.22723,1.22797,1.22723,1.22764,238699997.0
2005-04-11 14:57:00,1.2278,1.22795,1.22749,1.22795,118500002.0
2005-04-11 14:58:00,1.22833,1.22864,1.22825,1.2286,123099999.0
2005-04-11 14:59:00,1.22885,1.22899,1.2284,1.2284,67099999.0
2005-04-11 15:00:00,1.22902,1.22914,1.22888,1.22914,163400003.0
2005-04-11 15:01:00,1.22912,1.22952,1.22903,1.22949,189900000.0
2005-04-11 15:02:00,1.22948,1.22975,1.22942,1.22965,121899998.0
2005-04-11 15:03:00,1.22972,1.2299,1.22968,1.22969,90600001.0
2005-04-11 15:04:00,1.22972,1.23026,1.22961,1.2299,107499999.0
2005-04-11 15:05:00,1.22996,1.23001,1.22989,1.22992,145600002.0
2005-04-11 15:06:00,1.22978,1.22989,1.22971,1.22979,75700001.0
2005-04-11 15:07:00,1.2298,1.23017,1.22972,1.22991,64900000.0
2005-04-11 15:08:00,1.22965,1.22974,1.22934,1.22934,72600002.0
2005-04-11 15:09:00,1.22967,1.22968,1.22937,1.2295,71500000.0
2005-04-11 15:10:00,1.22975,1.22985,1.2295,1.22958,113899997.0
2005-04-11 15:11:00,1.22975,1.22985,1.22962,1.22985,134100001.0
2005-04-11 15:12:00,1.2297,1.22978,1.22954,1.22978,92799999.0
2005-04-11 15:13:00,1.22977,1.2299,1.22952,1.22963,53000001.0
2005-04-11 15:14:00,1.2296,1.22982,1.22956,1.22968,123599999.0
2005-04-11 15:15:00,1.22968,1.22975,1.22958,1.22967,97700000.0
2005-04-11 15:16:00,1.22975,1.22982,1.2294,1.22947,72400000.0
2005-04-11 15:17:00,1.22929,1.22947,1.22908,1.2294,115699999.0
2005-04-11 15:18:00,1.22913,1.22943,1.22908,1.22916,86900000.0
2005-04-11 15:19:00,1.229,1.2292,1.22899,1.22911,54400000.0
2005-04-11 15:20:00,1.22898,1.22933,1.22896,1.22933,64100000.0
2005-04-11 15:21:00,1.22937,1.2295,1.22927,1.22933,53999999.0
2005-04-11 15:22:00,1.22935,1.22951,1.22919,1.22941,90800002.0
2005-04-11 15:23:00,1.22916,1.22953,1.22916,1.22952,143800000.0
2005-04-11 15:24:00,1.22943,1.22961,1.2294,1.22946,84000001.0
2005-04-11 15:25:00,1.22963,1.22968,1.22915,1.2293,100699998.0
2005-04-11 15:26:00,1.22961,1.22963,1.22941,1.22955,172199999.0
2005-04-11 15:27:00,1.22978,1.23003,1.22963,1.23003,67600000.0
2005-04-11 15:28:00,1.23022,1.23022,1.22968,1.22992,160300000.0
2005-04-11 15:29:00,1.2301,1.2302,1.22978,1.22995,161300004.0
2005-04-11 15:30:00,1.22991,1.23036,1.22989,1.23036,166299999.0
2005-04-11 15:31:00,1.23018,1.23047,1.23006,1.23034,140500003.0
2005-04-11 15:32:00,1.23044,1.23058,1.23034,1.23045,118300003.0
2005-04-11 15:33:00,1.23037,1.23038,1.23003,1.2303,123800001.0
2005-04-11 15:34:00,1.23028,1.23051,1.23016,1.23036,101400000.0
2005-04-11 15:35:00,1.23022,1.2303,1.2299,1.22995,118300001.0
2005-04-11 15:36:00,1.23005,1.23014,1.22986,1.22991,153799999.0
2005-04-11 15:37:00,1.22988,1.22994,1.22974,1.22985,136700002.0
2005-04-11 15:38:00,1.22978,1.22987,1.22967,1.22973,64499998.0
2005-04-11 15:39:00,1.2298,1.22983,1.22937,1.22967,169400001.0
2005-04-11 15:40:00,1.22985,1.22995,1.22974,1.22992,166999998.0
2005-04-11 15:41:00,1.23003,1.23011,1.22981,1.22989,90900000.0
2005-04-11 15:42:00,1.23,1.23024,1.23,1.23014,33100000.0
2005-04-11 15:43:00,1.23018,1.23018,1.22993,1.23013,47000000.0
2005-04-11 15:44:00,1.23013,1.2306,1.23012,1.2306,220299993.0
2005-04-11 15:45:00,1.2303,1.2306,1.2303,1.23047,90300000.0
2005-04-11 15:46:00,1.23026,1.23046,1.23009,1.23017,109400002.0
2005-04-11 15:47:00,1.23017,1.23017,1.22985,1.22985,72400001.0
2005-04-11 15:48:00,1.22985,1.22992,1.22969,1.2298,134300000.0
2005-04-11 15:49:00,1.22935,1.22993,1.22935,1.22953,124600003.0
2005-04-11 15:50:00,1.2296,1.22982,1.2296,1.22976,167300000.0
2005-04-11 15:51:00,1.22987,1.22987,1.22966,1.2297,117200002.0
2005-04-11 15:52:00,1.22981,1.23,1.22971,1.22975,111300001.0
2005-04-11 15:53:00,1.22962,1.22983,1.22944,1.22964,181900001.0
2005-04-11 15:54:00,1.22962,1.22971,1.22938,1.22938,42400000.0
2005-04-11 15:55:00,1.22945,1.22992,1.22935,1.22976,159200003.0
2005-04-11 15:56:00,1.2298,1.22983,1.22944,1.22944,106000001.0
2005-04-11 15:57:00,1.22953,1.22991,1.2295,1.22991,184300002.0
2005-04-11 15:58:00,1.22973,1.22999,1.22973,1.2298,143100002.0
2005-04-11 15:59:00,1.23,1.23013,1.22985,1.23,118600000.0
2005-04-11 16:00:00,1.2304,1.23061,1.23028,1.23053,149399999.0
2005-04-11 16:01:00,1.2306,1.23066,1.23031,1.23047,95900001.0
2005-04-11 16:02:00,1.23058,1.23071,1.2304,1.2304,137900000.0
2005-04-11 16:03:00,1.23042,1.23042,1.23018,1.23019,193400001.0
2005-04-11 16:04:00,1.23036,1.23045,1.23005,1.23029,121800000.0
2005-04-11 16:05:00,1.23038,1.2306,1.23028,1.23053,169700001.0
2005-04-11 16:06:00,1.23062,1.23071,1.23032,1.23032,77600001.0
2005-04-11 16:07:00,1.23082,1.23082,1.23044,1.23077,69900000.0
2005-04-11 16:08:00,1.23073,1.23103,1.23073,1.23098,84500000.0
2005-04-11 16:09:00,1.23092,1.23113,1.2309,1.23112,70600000.0
2005-04-11 16:10:00,1.23127,1.23136,1.23106,1.23122,104900001.0
2005-04-11 16:11:00,1.2314,1.23143,1.2309,1.2309,77900000.0
2005-04-11 16:12:00,1.23104,1.23113,1.2307,1.23106,127099999.0
2005-04-11 16:13:00,1.23116,1.23134,1.23097,1.2313,72700001.0
2005-04-11 16:14:00,1.23077,1.23109,1.23069,1.23109,183000007.0
2005-04-11 16:15:00,1.23099,1.23108,1.23075,1.23077,53300001.0
2005-04-11 16:16:00,1.23082,1.23134,1.23082,1.2311,153499997.0
2005-04-11 16:17:00,1.23138,1.23138,1.23094,1.23122,139300002.0
2005-04-11 16:18:00,1.23128,1.23147,1.23111,1.23134,165200002.0
2005-04-11 16:19:00,1.23138,1.23223,1.23133,1.23211,98699999.0
2005-04-11 16:20:00,1.2323,1.23265,1.23213,1.23265,95200001.0
2005-04-11 16:21:00,1.2326,1.23298,1.2326,1.2329,92900001.0
2005-04-11 16:22:00,1.2328,1.23299,1.23261,1.23261,174200000.0
2005-04-11 16:23:00,1.23269,1.23276,1.23242,1.23251,83700000.0
2005-04-11 16:24:00,1.23262,1.23281,1.23254,1.2327,60700000.0
2005-04-11 16:25:00,1.23292,1.23306,1.23272,1.23278,172300002.0
2005-04-11 16:26:00,1.2326,1.23293,1.23245,1.23276,204800001.0
2005-04-11 16:27:00,1.2326,1.23284,1.2324,1.23277,91600001.0
2005-04-11 16:28:00,1.2326,1.23306,1.23257,1.23286,173399996.0
2005-04-11 16:29:00,1.23277,1.23308,1.23273,1.23298,136900001.0
2005-04-11 16:30:00,1.23293,1.23329,1.23283,1.23326,21600000.0
2005-04-11 16:31:00,1.23298,1.2333,1.23296,1.2332,88400000.0
2005-04-11 16:32:00,1.2332,1.23321,1.23272,1.2329,169300001.0
2005-04-11 16:33:00,1.23298,1.23315,1.23285,1.23307,107799998.0
2005-04-11 16:34:00,1.23292,1.23303,1.23273,1.23273,144599999.0
2005-04-11 16:35:00,1.23305,1.23314,1.23268,1.23286,191599998.0
2005-04-11 16:36:00,1.23294,1.23306,1.23279,1.23282,98500000.0
2005-04-11 16:37:00,1.2327,1.23283,1.23263,1.23278,151700002.0
2005-04-11 16:38:00,1.23278,1.23298,1.2327,1.23277,114799999.0
2005-04-11 16:39:00,1.23268,1.23314,1.23268,1.23291,135200000.0
2005-04-11 16:40:00,1.23287,1.23321,1.23277,1.23321,47800000.0
2005-04-11 16:41:00,1.23285,1.23318,1.23284,1.23309,110000003.0
2005-04-11 16:42:00,1.23302,1.23303,1.23272,1.23282,167700001.0
2005-04-11 16:43:00,1.23268,1.23304,1.23262,1.23297,64999999.0
2005-04-11 16:44:00,1.23286,1.23298,1.2326,1.23263,121200000.0
2005-04-11 16:45:00,1.23277,1.23295,1.2326,1.23295,177799999.0
2005-04-11 16:46:00,1.23273,1.23311,1.2327,1.23277,112100001.0
2005-04-11 16:47:00,1.23268,1.23291,1.23265,1.23286,105500002.0
2005-04-11 16:48:00,1.23278,1.23289,1.23262,1.23281,64800000.0
2005-04-11 16:49:00,1.23269,1.23282,1.23244,1.23252,162400004.0
2005-04-11 16:50:00,1.23262,1.23276,1.23248,1.23268,174499997.0
2005-04-11 16:51:00,1.2325,1.23268,1.23245,1.23255,154099999.0
2005-04-11 16:52:00,1.23258,1.23274,1.23239,1.23272,148200001.0
2005-04-11 16:53:00,1.23265,1.23281,1.2325,1.23269,69100000.0
2005-04-11 16:54:00,1.2328,1.23294,1.23261,1.23272,166800001.0
2005-04-11 16:55:00,1.2327,1.23294,1.23264,1.23289,73900000.0
2005-04-11 16:56:00,1.23284,1.23288,1.23269,1.23284,80499999.0
2005-04-11 16:57:00,1.23265,1.23311,1.23264,1.23298,105700000.0
2005-04-11 16:58:00,1.23297,1.23314,1.2329,1.23299,145100002.0
2005-04-11 16:59:00,1.2328,1.23308,1.23274,1.23291,27300000.0
2005-04-11 17:00:00,1.23317,1.23359,1.23308,1.23359,89100000.0
2005-04-11 17:01:00,1.23384,1.23399,1.23347,1.23387,146100000.0
2005-04-11 17:02:00,1.23377,1.23382,1.23338,1.23344,48600000.0
2005-04-11 17:03:00,1.2335,1.23389,1.2335,1.23379,120800003.0
2005-04-11 17:04:00,1.23361,1.23394,1.23352,1.23376,162499998.0
2005-04-11 17:05:00,1.23359,1.23379,1.23347,1.23367,190000001.0
2005-04-11 17:06:00,1.23366,1.23405,1.23366,1.2339,50299999.0
2005-04-11 17:07:00,1.2339,1.23425,1.23372,1.23398,120500000.0
2005-04-11 17:08:00,1.23397,1.23411,1.23369,1.23369,53100000.0
2005-04-11 17:09:00,1.2339,1.23401,1.23353,1.23367,127499999.0
2005-04-11 17:10:00,1.23353,1.23376,1.23345,1.23372,61399999.0
2005-04-11 17:11:00,1.23354,1.23385,1.23354,1.23368,181300000.0
2005-04-11 17:12:00,1.23377,1.23386,1.23366,1.23382,105299999.0
2005-04-11 17:13:00,1.23368,1.23378,1.2335,1.23373,162200000.0
2005-04-11 17:14:00,1.23365,1.23402,1.23365,1.23385,173600001.0
2005-04-11 17:15:00,1.23397,1.23409,1.23376,1.23389,183499999.0
2005-04-11 17:16:00,1.23385,1.23412,1.23367,1.23393,114700001.0
2005-04-11 17:17:00,1.23373,1.23394,1.23367,1.23376,89300000.0
2005-04-11 17:18:00,1.23369,1.2337,1.2336,1.2336,65999999.0
2005-04-11 17:19:00,1.2336,1.23376,1.23344,1.23346,99500002.0
2005-04-11 17:20:00,1.23342,1.23345,1.23316,1.23328,156600000.0
2005-04-11 17:21:00,1.23325,1.23337,1.23317,1.23328,144499999.0
2005-04-11 17:22:00,1.23335,1.2334,1.23291,1.2333,137099999.0
2005-04-11 17:23:00,1.23323,1.23334,1.23307,1.23327,137200001.0
2005-04-11 17:24:00,1.23318,1.23331,1.23304,1.23325,136000000.0
2005-04-11 17:25:00,1.23328,1.23334,1.23306,1.23323,119000001.0
2005-04-11 17:26:00,1.23327,1.23327,1.23295,1.23298,116600001.0
2005-04-11 17:27:00,1.23309,1.23317,1.23269,1.23284,172499998.0
2005-04-11 17:28:00,1.23277,1.23281,1.23238,1.23246,95999999.0
2005-04-11 17:29:00,1.23243,1.23256,1.23225,1.2325,105700000.0
2005-04-11 17:30:00,1.2322,1.23249,1.23198,1.23249,74100000.0
2005-04-11 17:31:00,1.23233,1.23261,1.23221,1.23247,54900001.0
2005-04-11 17:32:00,1.23225,1.23263,1.23225,1.23246,153100002.0
2005-04-11 17:33:00,1.23246,1.23268,1.23229,1.23268,46200000.0
2005-04-11 17:34:00,1.2327,1.23282,1.23263,1.23276,205400004.0
2005-04-11 17:35:00,1.23261,1.2329,1.23255,1.2329,128900001.0
2005-04-11 17:36:00,1.23295,1.23312,1.23275,1.23301,154699999.0
2005-04-11 17:37:00,1.23285,1.23311,1.23269,1.23302,161899998.0
2005-04-11 17:38:00,1.23291,1.23321,1.23291,1.23293,156400001.0
2005-04-11 17:39:00,1.23312,1.23323,1.23305,1.23315,160200000.0
2005-04-11 17:40:00,1.23308,1.23335,1.23294,1.23331,187400004.0
2005-04-11 17:41:00,1.23312,1.23324,1.23289,1.23313,88099999.0
2005-04-11 17:42:00,1.23312,1.23318,1.23258,1.23258,78499999.0
2005-04-11 17:43:00,1.23327,1.23328,1.23284,1.23305,153700000.0
2005-04-11 17:44:00,1.23314,1.2332,1.23289,1.23299,119899999.0
2005-04-11 17:45:00,1.23302,1.2331,1.23292,1.23303,122600000.0
2005-04-11 17:46:00,1.23303,1.23305,1.23281,1.23291,47700001.0
2005-04-11 17:47:00,1.23284,1.23302,1.23254,1.23254,71099999.0
2005-04-11 17:48:00,1.2329,1.23307,1.2328,1.2328,124100003.0
2005-04-11 17:49:00,1.2328,1.23295,1.2324,1.23275,141700000.0
2005-04-11 17:50:00,1.23272,1.23281,1.23258,1.23268,145800000.0
2005-04-11 17:51:00,1.23273,1.23289,1.23265,1.2327,122900000.0
2005-04-11 17:52:00,1.23235,1.23267,1.23227,1.23232,86900002.0
2005-04-11 17:53:00,1.23225,1.23235,1.23212,1.23218,128399998.0
2005-04-11 17:54:00,1.23248,1.23285,1.23243,1.23285,93400000.0
2005-04-11 17:55:00,1.23274,1.23286,1.23259,1.23271,104900000.0
2005-04-11 17:56:00,1.23276,1.23276,1.23234,1.2325,114700003.0
2005-04-11 17:57:00,1.23292,1.23292,1.2323,1.23235,81400002.0
2005-04-11 17:58:00,1.23255,1.2327,1.23228,1.23257,153099999.0
2005-04-11 17:59:00,1.23257,1.23269,1.23227,1.23237,124400000.0
2005-04-11 18:00:00,1.2324,1.23276,1.2324,1.23253,117200001.0
2005-04-11 18:01:00,1.23255,1.23268,1.23243,1.23246,577600002.0
2005-04-11 18:02:00,1.23252,1.23267,1.2319,1.23257,904400004.0
2005-04-11 18:03:00,1.23265,1.23299,1.23259,1.23281,785599996.0
2005-04-11 18:04:00,1.23282,1.23285,1.23252,1.23265,682100006.0
2005-04-11 18:05:00,1.23276,1.23292,1.23257,1.23257,812100005.0
2005-04-11 18:06:00,1.23276,1.23306,1.23268,1.2328,604500003.0
2005-04-11 18:07:00,1.23275,1.23301,1.23255,1.2329,1205000014.0
2005-04-11 18:08:00,1.23271,1.23284,1.23239,1.2327,970300011.0
2005-04-11 18:09:00,1.23279,1.23284,1.23223,1.2324,537100000.0
2005-04-11 18:10:00,1.23248,1.23278,1.23229,1.23257,714400007.0
2005-04-11 18:11:00,1.23276,1.23281,1.23242,1.23263,1112099997.0
2005-04-11 18:12:00,1.23245,1.23263,1.2324,1.2324,133100002.0
2005-04-11 18:13:00,1.23256,1.23282,1.23225,1.23243,420900003.0
2005-04-11 18:14:00,1.23248,1.23248,1.23191,1.23205,521600001.0
2005-04-11 18:15:00,1.23214,1.23268,1.23193,1.23245,726300003.0
2005-04-11 18:16:00,1.23255,1.23272,1.23217,1.23264,448999999.0
2005-04-11 18:17:00,1.23266,1.23325,1.23255,1.23297,1029199999.0
2005-04-11 18:18:00,1.23291,1.23309,1.2323,1.23296,664800003.0
2005-04-11 18:19:00,1.23298,1.23337,1.23285,1.2333,151400000.0
2005-04-11 18:20:00,1.23344,1.23363,1.2332,1.23348,561300003.0
2005-04-11 18:21:00,1.23337,1.23356,1.23321,1.2333,141800000.0
2005-04-11 18:22:00,1.23341,1.23378,1.23338,1.23378,206099998.0
2005-04-11 18:23:00,1.23377,1.23378,1.23335,1.23362,357799999.0
2005-04-11 18:24:00,1.23365,1.23376,1.23334,1.23354,547799998.0
2005-04-11 18:25:00,1.23345,1.23381,1.2333,1.23371,479100003.0
2005-04-11 18:26:00,1.23383,1.23415,1.23351,1.23413,958100004.0
2005-04-11 18:27:00,1.23425,1.23443,1.23381,1.23412,540399999.0
2005-04-11 18:28:00,1.23427,1.23461,1.23408,1.23457,448100005.0
2005-04-11 18:29:00,1.23444,1.23463,1.23414,1.23445,429900006.0
2005-04-11 18:30:00,1.23451,1.23465,1.2342,1.23445,946900002.0
2005-04-11 18:31:00,1.23445,1.23482,1.23434,1.23469,476199997.0
2005-04-11 18:32:00,1.23463,1.23502,1.23454,1.23489,371600003.0
2005-04-11 18:33:00,1.23497,1.2354,1.23483,1.23524,459500002.0
2005-04-11 18:34:00,1.23534,1.23594,1.23521,1.23577,406800000.0
2005-04-11 18:35:00,1.23578,1.23593,1.23527,1.2354,528400006.0
2005-04-11 18:36:00,1.23535,1.23544,1.23486,1.23492,377900004.0
2005-04-11 18:37:00,1.2347,1.23482,1.23446,1.23446,101100000.0
2005-04-11 18:38:00,1.23434,1.23454,1.23397,1.23435,308000002.0
2005-04-11 18:39:00,1.23425,1.23425,1.23384,1.23407,163100000.0
2005-04-11 18:40:00,1.23423,1.23447,1.23395,1.234,719700004.0
2005-04-11 18:41:00,1.23377,1.23395,1.23344,1.23359,440300000.0
2005-04-11 18:42:00,1.23362,1.23379,1.23333,1.23363,396599997.0
2005-04-11 18:43:00,1.23364,1.23391,1.23347,1.23368,539900002.0
2005-04-11 18:44:00,1.23367,1.23392,1.23363,1.23382,373799998.0
2005-04-11 18:45:00,1.23393,1.2341,1.23377,1.23377,408000002.0
2005-04-11 18:46:00,1.23371,1.23394,1.23352,1.23374,291899999.0
2005-04-11 18:47:00,1.23378,1.23409,1.2337,1.23406,93400002.0
2005-04-11 18:48:00,1.23393,1.23415,1.23392,1.23402,145000002.0
2005-04-11 18:49:00,1.23417,1.23423,1.23399,1.23411,81400000.0
2005-04-11 18:50:00,1.23374,1.23401,1.23348,1.234,103799999.0
2005-04-11 18:51:00,1.23403,1.2343,1.23389,1.23413,147300000.0
2005-04-11 18:52:00,1.23413,1.23417,1.23387,1.23415,147900002.0
2005-04-11 18:53:00,1.23413,1.23422,1.23354,1.23422,610099997.0
2005-04-11 18:54:00,1.23404,1.23412,1.23376,1.23412,182899999.0
2005-04-11 18:55:00,1.23405,1.23422,1.23368,1.234,508300007.0
2005-04-11 18:56:00,1.2343,1.23457,1.234,1.23444,313899996.0
2005-04-11 18:57:00,1.23462,1.23486,1.23426,1.23484,380600002.0
2005-04-11 18:58:00,1.23492,1.23495,1.23475,1.23491,144600002.0
2005-04-11 18:59:00,1.23485,1.2353,1.23467,1.23497,710500001.0
2005-04-11 19:00:00,1.23492,1.23504,1.23477,1.23497,390300008.0
2005-04-11 19:01:00,1.23478,1.2349,1.23452,1.23458,64300002.0
2005-04-11 19:02:00,1.23444,1.23451,1.23381,1.23443,167500001.0
2005-04-11 19:03:00,1.23431,1.23447,1.23409,1.2342,414599995.0
2005-04-11 19:04:00,1.23403,1.23433,1.23386,1.23392,191900002.0
2005-04-11 19:05:00,1.2339,1.23402,1.2336,1.23391,425099999.0
2005-04-11 19:06:00,1.23368,1.23396,1.23368,1.23384,393299997.0
2005-04-11 19:07:00,1.23387,1.23399,1.23359,1.23394,159800005.0
2005-04-11 19:08:00,1.23388,1.23406,1.23364,1.23406,668800002.0
2005-04-11 19:09:00,1.23409,1.23449,1.2337,1.23425,532100001.0
2005-04-11 19:10:00,1.23423,1.23423,1.234,1.23408,70900002.0
2005-04-11 19:11:00,1.2341,1.23429,1.23384,1.23412,437099998.0
2005-04-11 19:12:00,1.23404,1.23414,1.2338,1.2339,203000003.0
2005-04-11 19:13:00,1.23397,1.23411,1.23363,1.23363,131500002.0
2005-04-11 19:14:00,1.2336,1.23396,1.2336,1.23387,262000003.0
2005-04-11 19:15:00,1.23338,1.23365,1.23333,1.23361,424699999.0
2005-04-11 19:16:00,1.2337,1.23386,1.23343,1.2337,216899999.0
2005-04-11 19:17:00,1.23373,1.23373,1.2332,1.23355,304100001.0
2005-04-11 19:18:00,1.2336,1.23396,1.23347,1.23369,610599996.0
2005-04-11 19:19:00,1.23352,1.23378,1.2333,1.2333,174300004.0
2005-04-11 19:20:00,1.23341,1.23369,1.23341,1.23344,194400001.0
2005-04-11 19:21:00,1.23344,1.23354,1.23274,1.23274,197700001.0
2005-04-11 19:22:00,1.23297,1.23305,1.2324,1.23275,153199999.0
2005-04-11 19:23:00,1.23275,1.2329,1.23253,1.2329,159199998.0
2005-04-11 19:24:00,1.23299,1.23299,1.23272,1.23298,74500002.0
2005-04-11 19:25:00,1.2332,1.23324,1.23293,1.2331,165800004.0
2005-04-11 19:26:00,1.23312,1.23322,1.23289,1.23309,134400001.0
2005-04-11 19:27:00,1.23307,1.23321,1.23258,1.23318,450299998.0
2005-04-11 19:28:00,1.23297,1.23311,1.23287,1.23287,215000000.0
2005-04-11 19:29:00,1.23271,1.23313,1.23271,1.23302,80400000.0
2005-04-11 19:30:00,1.23317,1.2335,1.23295,1.2335,154100001.0
2005-04-11 19:31:00,1.23362,1.23369,1.23333,1.23361,62900000.0
2005-04-11 19:32:00,1.2335,1.23363,1.23338,1.23355,114299998.0
2005-04-11 19:33:00,1.23377,1.23383,1.23343,1.23345,381300003.0
2005-04-11 19:34:00,1.23355,1.23366,1.2333,1.23335,128200001.0
2005-04-11 19:35:00,1.23333,1.2337,1.23328,1.23365,175999998.0
2005-04-11 19:36:00,1.23318,1.23352,1.23305,1.23327,162800000.0
2005-04-11 19:37:00,1.23333,1.23339,1.23287,1.233,421700000.0
2005-04-11 19:38:00,1.23288,1.23299,1.23231,1.23233,295900004.0
2005-04-11 19:39:00,1.23231,1.2326,1.23231,1.2326,516200004.0
2005-04-11 19:40:00,1.23255,1.23258,1.23214,1.23222,232300000.0
2005-04-11 19:41:00,1.23205,1.23225,1.23192,1.23211,174600000.0
2005-04-11 19:42:00,1.23222,1.23233,1.23198,1.23233,134299999.0
2005-04-11 19:43:00,1.23221,1.23231,1.232,1.23225,163200000.0
2005-04-11 19:44:00,1.23242,1.23245,1.23214,1.23214,118200002.0
2005-04-11 19:45:00,1.23247,1.23248,1.2321,1.23227,143999998.0
2005-04-11 19:46:00,1.2322,1.23239,1.23212,1.23232,150200001.0
2005-04-11 19:47:00,1.23245,1.23268,1.23223,1.23268,105400000.0
2005-04-11 19:48:00,1.23262,1.23282,1.23262,1.23267,120800000.0
2005-04-11 19:49:00,1.23276,1.23285,1.23241,1.2328,195299996.0
2005-04-11 19:50:00,1.23268,1.23289,1.23236,1.23289,125200002.0
2005-04-11 19:51:00,1.23302,1.23302,1.23254,1.23286,166599999.0
2005-04-11 19:52:00,1.23297,1.23298,1.23275,1.23291,112599999.0
2005-04-11 19:53:00,1.23293,1.23297,1.23265,1.23268,205600000.0
2005-04-11 19:54:00,1.23274,1.23289,1.23261,1.23272,178000006.0
2005-04-11 19:55:00,1.2327,1.23273,1.23245,1.23245,113100001.0
2005-04-11 19:56:00,1.2328,1.2328,1.23246,1.23246,318700000.0
2005-04-11 19:57:00,1.23265,1.23276,1.23241,1.23241,203099999.0
2005-04-11 19:58:00,1.23229,1.23267,1.23214,1.23265,84999999.0
2005-04-11 19:59:00,1.23235,1.23269,1.23225,1.23227,74300000.0
2005-04-11 20:00:00,1.23203,1.23264,1.23202,1.23258,156699998.0
2005-04-11 20:01:00,1.23258,1.23258,1.23211,1.23211,111700001.0
2005-04-11 20:02:00,1.23207,1.23218,1.23184,1.23203,131299999.0
2005-04-11 20:03:00,1.23208,1.23248,1.23184,1.23226,530000000.0
2005-04-11 20:04:00,1.23234,1.23254,1.23227,1.23241,174700004.0
2005-04-11 20:05:00,1.23246,1.23265,1.23218,1.23218,119600000.0
2005-04-11 20:06:00,1.23208,1.23243,1.23208,1.2323,115799999.0
2005-04-11 20:07:00,1.23255,1.23262,1.23225,1.23244,289299998.0
2005-04-11 20:08:00,1.23245,1.23269,1.23223,1.23237,422400003.0
2005-04-11 20:09:00,1.23228,1.23256,1.23226,1.2323,287899998.0
2005-04-11 20:10:00,1.23183,1.23239,1.23178,1.23222,147600003.0
2005-04-11 20:11:00,1.2323,1.23257,1.23225,1.23235,222599998.0
2005-04-11 20:12:00,1.2323,1.23252,1.23173,1.23217,689599989.0
2005-04-11 20:13:00,1.23249,1.23249,1.23201,1.23204,120400002.0
2005-04-11 20:14:00,1.23232,1.23239,1.23227,1.23234,179800001.0
2005-04-11 20:15:00,1.23228,1.2324,1.23203,1.2324,716600007.0
2005-04-11 20:16:00,1.23239,1.23239,1.23185,1.23199,717100005.0
2005-04-11 20:17:00,1.23202,1.23208,1.23177,1.23208,516199998.0
2005-04-11 20:18:00,1.23196,1.23214,1.23183,1.23198,124099998.0
2005-04-11 20:19:00,1.2322,1.23231,1.23188,1.23218,130500003.0
2005-04-11 20:20:00,1.23232,1.23257,1.23216,1.23235,427099998.0
2005-04-11 20:21:00,1.23244,1.23262,1.23218,1.23218,449000002.0
2005-04-11 20:22:00,1.23228,1.23258,1.23215,1.2324,331799999.0
2005-04-11 20:23:00,1.23227,1.23249,1.23209,1.23224,657599999.0
2005-04-11 20:24:00,1.23218,1.23254,1.23212,1.23215,264600001.0
2005-04-11 20:25:00,1.23212,1.23242,1.23212,1.23214,163800001.0
2005-04-11 20:26:00,1.23226,1.23234,1.23209,1.23228,150599999.0
2005-04-11 20:27:00,1.23224,1.2323,1.23196,1.23206,186800002.0
2005-04-11 20:28:00,1.23211,1.23248,1.23184,1.23227,784600000.0
2005-04-11 20:29:00,1.23216,1.23236,1.23204,1.23212,388200000.0
2005-04-11 20:30:00,1.2321,1.23226,1.23209,1.23217,338899997.0
2005-04-11 20:31:00,1.23222,1.23246,1.23211,1.23213,569400006.0
2005-04-11 20:32:00,1.23215,1.23224,1.23191,1.23215,353400004.0
2005-04-11 20:33:00,1.23231,1.23242,1.23209,1.23224,223700000.0
2005-04-11 20:34:00,1.23214,1.23219,1.23191,1.23211,113800002.0
2005-04-11 20:35:00,1.2323,1.2324,1.23198,1.23222,153700001.0
2005-04-11 20:36:00,1.23231,1.23257,1.23222,1.23257,368199998.0
2005-04-11 20:37:00,1.23215,1.23234,1.23175,1.23228,210300001.0
2005-04-11 20:38:00,1.23236,1.23257,1.23217,1.23252,305499995.0
2005-04-11 20:39:00,1.23255,1.23273,1.23234,1.23252,464700003.0
2005-04-11 20:40:00,1.23247,1.2327,1.23197,1.23237,253400000.0
2005-04-11 20:41:00,1.23256,1.23274,1.23238,1.23257,497799998.0
2005-04-11 20:42:00,1.23253,1.23292,1.23253,1.23273,455400003.0
2005-04-11 20:43:00,1.23277,1.23307,1.2326,1.23264,228300006.0
2005-04-11 20:44:00,1.23299,1.23311,1.23283,1.23301,76400001.0
2005-04-11 20:45:00,1.23302,1.23308,1.23273,1.23273,156300002.0
2005-04-11 20:46:00,1.23285,1.23307,1.23285,1.23307,223100002.0
2005-04-11 20:47:00,1.23305,1.23341,1.23305,1.23333,135500000.0
2005-04-11 20:48:00,1.23337,1.23355,1.2331,1.23327,140400000.0
2005-04-11 20:49:00,1.23329,1.23344,1.23304,1.23304,417600001.0
2005-04-11 20:50:00,1.23318,1.23325,1.23288,1.23322,208100001.0
2005-04-11 20:51:00,1.23352,1.23354,1.23325,1.23352,98600000.0
2005-04-11 20:52:00,1.23362,1.23371,1.23334,1.23361,167700000.0
2005-04-11 20:53:00,1.23362,1.23435,1.23303,1.23404,141200000.0
2005-04-11 20:54:00,1.23427,1.23444,1.23397,1.2342,337499999.0
2005-04-11 20:55:00,1.23434,1.23452,1.23399,1.23448,185100000.0
2005-04-11 20:56:00,1.23445,1.23483,1.23426,1.23455,570199995.0
2005-04-11 20:57:00,1.23456,1.23467,1.23426,1.23431,496900003.0
2005-04-11 20:58:00,1.2342,1.23457,1.23415,1.23431,226499999.0
2005-04-11 20:59:00,1.23432,1.23483,1.23424,1.23475,318900004.0
2005-04-11 21:00:00,1.23461,1.23463,1.23415,1.23437,881799999.0
2005-04-11 21:01:00,1.23429,1.23457,1.23424,1.23436,616200000.0
2005-04-11 21:02:00,1.23448,1.2346,1.2343,1.23445,174800004.0
2005-04-11 21:03:00,1.23465,1.23475,1.23451,1.23475,566200001.0
2005-04-11 21:04:00,1.23473,1.23473,1.23416,1.23465,662999996.0
2005-04-11 21:05:00,1.23467,1.23475,1.2341,1.23472,860600007.0
2005-04-11 21:06:00,1.23484,1.23484,1.23432,1.23441,170299997.0
2005-04-11 21:07:00,1.23441,1.23471,1.23403,1.23444,678600007.0
2005-04-11 21:08:00,1.23439,1.23464,1.23417,1.23463,219299999.0
2005-04-11 21:09:00,1.23438,1.23458,1.2342,1.2344,50999999.0
2005-04-11 21:10:00,1.23425,1.23431,1.23379,1.23397,387500001.0
2005-04-11 21:11:00,1.23391,1.23396,1.23348,1.23352,401899996.0
2005-04-11 21:12:00,1.2338,1.23386,1.23345,1.23346,319900004.0
2005-04-11 21:13:00,1.23381,1.23385,1.23336,1.23357,293899998.0
2005-04-11 21:14:00,1.23362,1.23364,1.23344,1.2336,272100004.0
2005-04-11 21:15:00,1.23372,1.23374,1.23357,1.23358,126500000.0
2005-04-11 21:16:00,1.23369,1.23377,1.23338,1.23338,164700000.0
2005-04-11 21:17:00,1.23325,1.23349,1.23316,1.23343,115500002.0
2005-04-11 21:18:00,1.23305,1.23333,1.23287,1.23333,100800003.0
2005-04-11 21:19:00,1.23352,1.23359,1.23322,1.23337,131499998.0
2005-04-11 21:20:00,1.23345,1.23345,1.23301,1.23305,155600000.0
2005-04-11 21:21:00,1.23343,1.23357,1.23319,1.23319,151399998.0
2005-04-11 21:22:00,1.23326,1.23349,1.23322,1.23348,189699998.0
2005-04-11 21:23:00,1.23323,1.23346,1.23321,1.23343,105100001.0
2005-04-11 21:24:00,1.23346,1.23346,1.23307,1.2331,136000001.0
2005-04-11 21:25:00,1.23347,1.23352,1.23325,1.23326,113200002.0
2005-04-11 21:26:00,1.23347,1.23348,1.23306,1.23306,91899999.0
2005-04-11 21:27:00,1.23337,1.23337,1.23302,1.23305,188300002.0
2005-04-11 21:28:00,1.23332,1.23344,1.23314,1.23317,292099999.0
2005-04-11 21:29:00,1.23308,1.23337,1.233,1.23303,112100000.0
2005-04-11 21:30:00,1.23315,1.23332,1.23309,1.23325,114500000.0
2005-04-11 21:31:00,1.23337,1.23337,1.23316,1.23323,92800000.0
2005-04-11 21:32:00,1.2332,1.23333,1.23291,1.23308,179099997.0
2005-04-11 21:33:00,1.23326,1.2334,1.23314,1.23333,150099999.0
2005-04-11 21:34:00,1.23338,1.23358,1.23329,1.23351,62099999.0
2005-04-11 21:35:00,1.23315,1.23315,1.23277,1.23298,96700003.0
2005-04-11 21:36:00,1.23322,1.23329,1.23301,1.23329,78100001.0
2005-04-11 21:37:00,1.23327,1.23327,1.23296,1.23314,33900000.0
2005-04-11 21:38:00,1.23317,1.23317,1.23291,1.23303,139599999.0
2005-04-11 21:39:00,1.23315,1.23318,1.23305,1.23306,320100001.0
2005-04-11 21:40:00,1.23303,1.23308,1.23264,1.23273,232100000.0
2005-04-11 21:41:00,1.23279,1.23291,1.23278,1.23291,132300000.0
2005-04-11 21:42:00,1.23283,1.23288,1.23273,1.23279,48500001.0
2005-04-11 21:43:00,1.23296,1.23297,1.23259,1.23281,88600000.0
2005-04-11 21:44:00,1.23282,1.23295,1.23273,1.23282,175100001.0
2005-04-11 21:45:00,1.23281,1.23286,1.23252,1.23252,204800005.0
2005-04-11 21:46:00,1.23262,1.2329,1.23255,1.23272,265399999.0
2005-04-11 21:47:00,1.23284,1.23298,1.23251,1.23289,380700000.0
2005-04-11 21:48:00,1.23254,1.2329,1.23251,1.2329,207199999.0
2005-04-11 21:49:00,1.2327,1.23278,1.23256,1.23262,130600002.0
2005-04-11 21:50:00,1.23292,1.23296,1.23257,1.23257,51099998.0
2005-04-11 21:51:00,1.23277,1.23277,1.23229,1.23254,70700001.0
2005-04-11 21:52:00,1.23272,1.23296,1.23266,1.23296,117700002.0
2005-04-11 21:53:00,1.233,1.23315,1.23283,1.23305,192899999.0
2005-04-11 21:54:00,1.23308,1.23312,1.23271,1.23279,156100000.0
2005-04-11 21:55:00,1.23243,1.23289,1.23239,1.23289,82099999.0
2005-04-11 21:56:00,1.23291,1.23291,1.23265,1.23291,56000000.0
2005-04-11 21:57:00,1.23283,1.23283,1.23246,1.23253,105300000.0
2005-04-11 21:58:00,1.2326,1.2326,1.2323,1.23245,80500000.0
2005-04-11 21:59:00,1.23261,1.23268,1.23244,1.23268,96800000.0
2005-04-11 22:00:00,1.23252,1.23275,1.23234,1.2326,212899998.0
2005-04-11 22:01:00,1.23259,1.23273,1.2325,1.23271,136800000.0
2005-04-11 22:02:00,1.2328,1.23287,1.2325,1.2328,384499999.0
2005-04-11 22:03:00,1.23274,1.23295,1.23259,1.2328,119000002.0
2005-04-11 22:04:00,1.23284,1.23285,1.23265,1.23274,146299997.0
2005-04-11 22:05:00,1.23275,1.23289,1.23262,1.23273,123300000.0
2005-04-11 22:06:00,1.23283,1.23297,1.23257,1.23284,280500005.0
2005-04-11 22:07:00,1.23285,1.23285,1.23256,1.23263,185799997.0
2005-04-11 22:08:00,1.2326,1.23269,1.23249,1.23255,177800000.0
2005-04-11 22:09:00,1.23265,1.23265,1.23219,1.23247,160000001.0
2005-04-11 22:10:00,1.23233,1.23246,1.23204,1.23236,81300000.0
2005-04-11 22:11:00,1.23242,1.23251,1.23224,1.23224,142700002.0
2005-04-11 22:12:00,1.23223,1.23253,1.23221,1.23245,125299999.0
2005-04-11 22:13:00,1.23262,1.23267,1.23239,1.23248,52100000.0
2005-04-11 22:14:00,1.23253,1.2326,1.2324,1.23251,132600000.0
2005-04-11 22:15:00,1.23262,1.23277,1.23243,1.23272,172400002.0
2005-04-11 22:16:00,1.2325,1.23268,1.23234,1.23264,135299999.0
2005-04-11 22:17:00,1.2326,1.23266,1.23252,1.23266,82600001.0
2005-04-11 22:18:00,1.23255,1.2328,1.23251,1.23276,165100002.0
2005-04-11 22:19:00,1.23256,1.23282,1.23255,1.23279,126599999.0
2005-04-11 22:20:00,1.23258,1.23265,1.23241,1.23241,142100001.0
2005-04-11 22:21:00,1.23247,1.23282,1.23238,1.23261,152599999.0
2005-04-11 22:22:00,1.2325,1.23267,1.23239,1.23261,124000001.0
2005-04-11 22:23:00,1.2327,1.23275,1.23248,1.23254,146900002.0
2005-04-11 22:24:00,1.23243,1.23295,1.23241,1.2329,168499996.0
2005-04-11 22:25:00,1.23275,1.23292,1.23265,1.23284,62300000.0
2005-04-11 22:26:00,1.23275,1.23295,1.2327,1.23295,66800000.0
2005-04-11 22:27:00,1.23301,1.23301,1.23268,1.23276,351100003.0
2005-04-11 22:28:00,1.23292,1.23305,1.2327,1.23289,119199997.0
2005-04-11 22:29:00,1.23287,1.23287,1.2326,1.23277,162300000.0
2005-04-11 22:30:00,1.23274,1.23282,1.23258,1.23282,53600000.0
2005-04-11 22:31:00,1.2328,1.23288,1.2327,1.23284,195300002.0
2005-04-11 22:32:00,1.23292,1.23333,1.23292,1.23293,138899999.0
2005-04-11 22:33:00,1.23291,1.23318,1.23286,1.23318,90500001.0
2005-04-11 22:34:00,1.23292,1.23317,1.23271,1.23313,300399999.0
2005-04-11 22:35:00,1.23302,1.23314,1.23273,1.23282,134900000.0
2005-04-11 22:36:00,1.23297,1.23318,1.23297,1.2331,122499999.0
2005-04-11 22:37:00,1.23321,1.23321,1.23285,1.23308,100400002.0
2005-04-11 22:38:00,1.23305,1.23314,1.23298,1.23307,110199999.0
2005-04-11 22:39:00,1.23319,1.23332,1.23298,1.23314,147400000.0
2005-04-11 22:40:00,1.23317,1.23328,1.23281,1.23281,106700004.0
2005-04-11 22:41:00,1.23305,1.23313,1.23283,1.23313,108099999.0
2005-04-11 22:42:00,1.23327,1.23327,1.23293,1.23314,120400003.0
2005-04-11 22:43:00,1.23281,1.2333,1.23268,1.23316,232800000.0
2005-04-11 22:44:00,1.23331,1.2335,1.23304,1.23332,193700001.0
2005-04-11 22:45:00,1.23322,1.23322,1.23295,1.23299,36600000.0
2005-04-11 22:46:00,1.23332,1.23335,1.23299,1.23315,174400001.0
2005-04-11 22:47:00,1.23327,1.23332,1.23306,1.23307,97699999.0
2005-04-11 22:48:00,1.23326,1.23328,1.23314,1.23322,84900001.0
2005-04-11 22:49:00,1.23312,1.23332,1.23293,1.23318,79199999.0
2005-04-11 22:50:00,1.2333,1.23351,1.23321,1.23321,175299997.0
2005-04-11 22:51:00,1.23318,1.23345,1.23313,1.23345,130300000.0
2005-04-11 22:52:00,1.23326,1.23329,1.23292,1.23303,160000000.0
2005-04-11 22:53:00,1.23307,1.23333,1.23307,1.23313,174299999.0
2005-04-11 22:54:00,1.23303,1.23329,1.23296,1.2332,117299999.0
2005-04-11 22:55:00,1.23313,1.23319,1.23286,1.23287,294899999.0
2005-04-11 22:56:00,1.23315,1.23317,1.23281,1.23287,154200002.0
2005-04-11 22:57:00,1.23277,1.23294,1.23268,1.23268,124800000.0
2005-04-11 22:58:00,1.2327,1.23291,1.23269,1.23287,97799998.0
2005-04-11 22:59:00,1.23294,1.23297,1.23227,1.23239,66100000.0
2005-04-11 23:00:00,1.23297,1.23326,1.23297,1.23314,101899999.0
2005-04-11 23:01:00,1.23294,1.23294,1.23262,1.23289,50099999.0
2005-04-11 23:02:00,1.233,1.23334,1.23293,1.23334,54500001.0
2005-04-11 23:03:00,1.23299,1.23327,1.23299,1.23319,111100001.0
2005-04-11 23:04:00,1.23328,1.23351,1.23322,1.23349,125300000.0
2005-04-11 23:05:00,1.23356,1.23358,1.2334,1.23352,146600002.0
2005-04-11 23:06:00,1.23345,1.23362,1.23334,1.23348,106400001.0
2005-04-11 23:07:00,1.23325,1.23337,1.23304,1.23337,137900001.0
2005-04-11 23:08:00,1.2334,1.23345,1.23315,1.23316,63300000.0
2005-04-11 23:09:00,1.23313,1.23361,1.23312,1.23361,99200001.0
2005-04-11 23:10:00,1.23333,1.23342,1.23321,1.23327,193000002.0
2005-04-11 23:11:00,1.23328,1.23354,1.23318,1.23351,128899999.0
2005-04-11 23:12:00,1.23342,1.23342,1.23313,1.23324,113300002.0
2005-04-11 23:13:00,1.23311,1.23316,1.233,1.23314,138000002.0
2005-04-11 23:14:00,1.23295,1.23336,1.23291,1.23336,93000000.0
2005-04-11 23:15:00,1.2336,1.23362,1.23318,1.23353,104000002.0
2005-04-11 23:16:00,1.2335,1.23367,1.23325,1.23365,105299999.0
2005-04-11 23:17:00,1.23357,1.23364,1.2334,1.23344,72600000.0
2005-04-11 23:18:00,1.23345,1.23345,1.23318,1.23318,72699999.0
2005-04-11 23:19:00,1.23341,1.23341,1.2331,1.2331,95000000.0
2005-04-11 23:20:00,1.23317,1.23323,1.23303,1.23313,99200001.0
2005-04-11 23:21:00,1.23327,1.23333,1.23301,1.23314,61400000.0
2005-04-11 23:22:00,1.23325,1.23339,1.23307,1.23319,65200000.0
2005-04-11 23:23:00,1.23325,1.23331,1.23304,1.23314,158200000.0
2005-04-11 23:24:00,1.23308,1.23322,1.23308,1.23309,9600000.0
2005-04-11 23:25:00,1.23327,1.23327,1.233,1.23315,201100003.0
2005-04-11 23:26:00,1.2331,1.23325,1.23297,1.23314,125800001.0
2005-04-11 23:27:00,1.23307,1.23307,1.23292,1.23296,105899998.0
2005-04-11 23:28:00,1.23329,1.23333,1.23288,1.23315,105300000.0
2005-04-11 23:29:00,1.23316,1.23325,1.23308,1.2331,110800000.0
2005-04-11 23:30:00,1.23293,1.23333,1.23289,1.2333,100900002.0
2005-04-11 23:31:00,1.23325,1.23334,1.23313,1.23334,59600001.0
2005-04-11 23:32:00,1.23306,1.23334,1.23297,1.23334,107600002.0
2005-04-11 23:33:00,1.23319,1.23324,1.23302,1.23324,134700003.0
2005-04-11 23:34:00,1.23305,1.23327,1.23305,1.23322,94400002.0
2005-04-11 23:35:00,1.23308,1.23312,1.23283,1.2331,122300000.0
2005-04-11 23:36:00,1.23325,1.23325,1.23297,1.23324,70499999.0
2005-04-11 23:37:00,1.23274,1.233,1.23274,1.23298,119400000.0
2005-04-11 23:38:00,1.23304,1.23326,1.23304,1.23304,53900000.0
2005-04-11 23:39:00,1.23309,1.2332,1.23283,1.23299,69199999.0
2005-04-11 23:40:00,1.23293,1.2333,1.23293,1.2333,101300000.0
2005-04-11 23:41:00,1.23297,1.23311,1.23288,1.23307,65399999.0
2005-04-11 23:42:00,1.23327,1.23328,1.23278,1.23316,64899999.0
2005-04-11 23:43:00,1.23288,1.23298,1.23282,1.23298,34100000.0
2005-04-11 23:44:00,1.23315,1.23324,1.23297,1.23297,151700003.0
2005-04-11 23:45:00,1.23292,1.23326,1.23292,1.23321,180600004.0
2005-04-11 23:46:00,1.23317,1.23317,1.23292,1.23313,75200001.0
2005-04-11 23:47:00,1.23315,1.23324,1.23302,1.23321,96099998.0
2005-04-11 23:48:00,1.23324,1.23328,1.23297,1.23297,50600000.0
2005-04-11 23:49:00,1.23293,1.23297,1.23285,1.23297,106100000.0
2005-04-11 23:50:00,1.23302,1.23302,1.23286,1.23302,66100000.0
2005-04-11 23:51:00,1.23305,1.23311,1.23294,1.23294,126100003.0
2005-04-11 23:52:00,1.23285,1.23302,1.23273,1.23293,210400000.0
2005-04-11 23:53:00,1.23295,1.23305,1.23281,1.23291,88599999.0
2005-04-11 23:54:00,1.23287,1.23303,1.23274,1.23286,109199999.0
2005-04-11 23:55:00,1.23285,1.23324,1.2328,1.23324,86100001.0
2005-04-11 23:56:00,1.23273,1.23315,1.23273,1.23315,68500003.0
2005-04-11 23:57:00,1.23312,1.23312,1.23281,1.2329,83500000.0
2005-04-11 23:58:00,1.23317,1.23323,1.23305,1.23313,94099999.0
2005-04-11 23:59:00,1.23304,1.23316,1.23298,1.23301,126100000.0
2005-04-12 00:00:00,1.2331,1.2331,1.23284,1.23284,40700000.0
2005-04-12 00:01:00,1.23297,1.23311,1.23284,1.23284,150100002.0
2005-04-12 00:02:00,1.23287,1.23312,1.23287,1.23312,43300000.0
2005-04-12 00:03:00,1.23286,1.23306,1.23282,1.23283,96200002.0
2005-04-12 00:04:00,1.23298,1.23312,1.23291,1.2331,145999997.0
2005-04-12 00:05:00,1.23303,1.23317,1.23294,1.23317,235100000.0
2005-04-12 00:06:00,1.23318,1.23318,1.23301,1.2331,95200002.0
2005-04-12 00:07:00,1.23317,1.23317,1.23308,1.23308,25500001.0
2005-04-12 00:08:00,1.23313,1.23321,1.23312,1.2332,94300000.0
2005-04-12 00:09:00,1.23317,1.23317,1.23302,1.23316,109900000.0
2005-04-12 00:10:00,1.23308,1.2332,1.23306,1.2331,152500000.0
2005-04-12 00:11:00,1.23309,1.23312,1.23294,1.23301,111999999.0
2005-04-12 00:12:00,1.23289,1.23295,1.23273,1.23273,94499999.0
2005-04-12 00:13:00,1.23275,1.23293,1.23275,1.2329,59190002.0
2005-04-12 00:14:00,1.23298,1.23299,1.23276,1.23294,192500003.0
2005-04-12 00:15:00,1.233,1.233,1.23276,1.23294,91600001.0
2005-04-12 00:16:00,1.23263,1.23298,1.23263,1.23298,108999999.0
2005-04-12 00:17:00,1.23307,1.23314,1.23289,1.23312,127200001.0
2005-04-12 00:18:00,1.23308,1.23318,1.23286,1.23314,129600000.0
2005-04-12 00:19:00,1.2331,1.23312,1.23289,1.23312,109599996.0
2005-04-12 00:20:00,1.2331,1.23314,1.23279,1.23308,60999999.0
2005-04-12 00:21:00,1.23319,1.23324,1.23295,1.23323,101400001.0
2005-04-12 00:22:00,1.2331,1.2331,1.23278,1.23288,44499999.0
2005-04-12 00:23:00,1.23319,1.23319,1.23277,1.23277,131899999.0
2005-04-12 00:24:00,1.23311,1.23325,1.23297,1.23305,117200000.0
2005-04-12 00:25:00,1.2331,1.23328,1.2329,1.2329,118699998.0
2005-04-12 00:26:00,1.2329,1.23318,1.23285,1.23309,104199999.0
2005-04-12 00:27:00,1.233,1.23307,1.23291,1.23301,119100002.0
2005-04-12 00:28:00,1.23312,1.23321,1.23292,1.23292,127199999.0
2005-04-12 00:29:00,1.23313,1.2332,1.23299,1.23299,105999999.0
2005-04-12 00:30:00,1.23305,1.23321,1.23286,1.23295,109199999.0
2005-04-12 00:31:00,1.23322,1.23329,1.23309,1.23315,95500001.0
2005-04-12 00:32:00,1.23303,1.23327,1.23302,1.23311,56799999.0
2005-04-12 00:33:00,1.2332,1.23335,1.2332,1.2333,69999999.0
2005-04-12 00:34:00,1.2332,1.23331,1.23308,1.23324,48099999.0
2005-04-12 00:35:00,1.23321,1.23326,1.23308,1.23316,132500004.0
2005-04-12 00:36:00,1.23317,1.23335,1.23304,1.23304,134000001.0
2005-04-12 00:37:00,1.23337,1.23344,1.23327,1.23334,92099999.0
2005-04-12 00:38:00,1.23344,1.23353,1.2333,1.23353,107500000.0
2005-04-12 00:39:00,1.23352,1.23358,1.23316,1.23331,93800000.0
2005-04-12 00:40:00,1.2334,1.23351,1.23329,1.23331,90700000.0
2005-04-12 00:41:00,1.23342,1.23353,1.23321,1.23329,51400000.0
2005-04-12 00:42:00,1.23342,1.23356,1.23334,1.23346,92800001.0
2005-04-12 00:43:00,1.23344,1.2336,1.23327,1.23338,82999999.0
2005-04-12 00:44:00,1.23326,1.23353,1.23326,1.23352,80500002.0
2005-04-12 00:45:00,1.23337,1.23356,1.23326,1.23342,64100000.0
2005-04-12 00:46:00,1.23357,1.23361,1.23343,1.23351,121299999.0
2005-04-12 00:47:00,1.23345,1.2337,1.23339,1.2337,91100000.0
2005-04-12 00:48:00,1.23371,1.23371,1.23359,1.23368,98899999.0
2005-04-12 00:49:00,1.23327,1.23367,1.23327,1.23358,181399997.0
2005-04-12 00:50:00,1.23372,1.23372,1.2334,1.23345,169999998.0
2005-04-12 00:51:00,1.23348,1.23367,1.2334,1.23367,80800000.0
2005-04-12 00:52:00,1.23351,1.23353,1.23338,1.23353,77799999.0
2005-04-12 00:53:00,1.23364,1.23369,1.23337,1.23345,66800000.0
2005-04-12 00:54:00,1.23362,1.23362,1.23326,1.23327,179699996.0
2005-04-12 00:55:00,1.23339,1.23349,1.23319,1.23325,117400000.0
2005-04-12 00:56:00,1.23333,1.23354,1.23333,1.23351,79000001.0
2005-04-12 00:57:00,1.23357,1.23363,1.23312,1.23325,161500003.0
2005-04-12 00:58:00,1.23335,1.23346,1.23321,1.23338,124400001.0
2005-04-12 00:59:00,1.23348,1.23349,1.23324,1.23325,112500001.0
2005-04-12 01:00:00,1.23335,1.23352,1.23329,1.23339,108499998.0
2005-04-12 01:01:00,1.23337,1.2334,1.23323,1.2334,153700001.0
2005-04-12 01:02:00,1.23316,1.23372,1.23316,1.23358,76900002.0
2005-04-12 01:03:00,1.2336,1.23368,1.23323,1.23329,79000000.0
2005-04-12 01:04:00,1.2334,1.2336,1.23331,1.23355,166199999.0
2005-04-12 01:05:00,1.23362,1.23362,1.23334,1.23347,131499999.0
2005-04-12 01:06:00,1.23345,1.23358,1.23334,1.23334,142300001.0
2005-04-12 01:07:00,1.23338,1.23349,1.23322,1.23322,124199999.0
2005-04-12 01:08:00,1.23337,1.23337,1.23306,1.23323,156200001.0
2005-04-12 01:09:00,1.23303,1.23342,1.23299,1.23335,50099999.0
2005-04-12 01:10:00,1.23321,1.23322,1.23306,1.23306,136199999.0
2005-04-12 01:11:00,1.2331,1.23319,1.233,1.23316,112100001.0
2005-04-12 01:12:00,1.23313,1.23313,1.23302,1.23311,93399999.0
2005-04-12 01:13:00,1.23303,1.23322,1.2329,1.23302,179399997.0
2005-04-12 01:14:00,1.23313,1.23324,1.233,1.23311,84200001.0
2005-04-12 01:15:00,1.23327,1.23327,1.23287,1.233,119300001.0
2005-04-12 01:16:00,1.23306,1.23322,1.2329,1.23299,217400001.0
2005-04-12 01:17:00,1.23319,1.23326,1.23303,1.23312,139200001.0
2005-04-12 01:18:00,1.23337,1.23339,1.23315,1.23323,176399998.0
2005-04-12 01:19:00,1.23305,1.23324,1.2329,1.2332,132999997.0
2005-04-12 01:20:00,1.23292,1.23328,1.23291,1.23324,35900000.0
2005-04-12 01:21:00,1.23322,1.23328,1.23312,1.23319,150800002.0
2005-04-12 01:22:00,1.23314,1.23326,1.23308,1.23317,163399999.0
2005-04-12 01:23:00,1.23324,1.23328,1.23305,1.23305,123299997.0
2005-04-12 01:24:00,1.23301,1.23332,1.23301,1.23324,84199999.0
2005-04-12 01:25:00,1.23325,1.23339,1.23309,1.23339,70100000.0
2005-04-12 01:26:00,1.23332,1.23338,1.23302,1.23302,37400000.0
2005-04-12 01:27:00,1.23315,1.2333,1.23315,1.2333,71100000.0
2005-04-12 01:28:00,1.23327,1.23329,1.23319,1.2332,37000000.0
2005-04-12 01:29:00,1.2334,1.2334,1.23305,1.23314,85200001.0
2005-04-12 01:30:00,1.23324,1.23324,1.23308,1.23312,100900000.0
2005-04-12 01:31:00,1.2333,1.23338,1.2333,1.23335,69900000.0
2005-04-12 01:32:00,1.23323,1.23326,1.23313,1.23326,41400000.0
2005-04-12 01:33:00,1.23324,1.23327,1.23303,1.23327,104099999.0
2005-04-12 01:34:00,1.2332,1.23333,1.23304,1.23327,156600004.0
2005-04-12 01:35:00,1.23341,1.23341,1.23321,1.23336,130099999.0
2005-04-12 01:36:00,1.23313,1.23337,1.23311,1.23333,85299999.0
2005-04-12 01:37:00,1.23319,1.23333,1.23319,1.23333,12000000.0
2005-04-12 01:38:00,1.23308,1.2333,1.23308,1.23323,66000000.0
2005-04-12 01:39:00,1.23326,1.23342,1.23316,1.23342,55099998.0
2005-04-12 01:40:00,1.23325,1.23325,1.23285,1.23296,169400002.0
2005-04-12 01:41:00,1.2332,1.23332,1.23303,1.2331,191000003.0
2005-04-12 01:42:00,1.23314,1.23338,1.23314,1.23331,11200000.0
2005-04-12 01:43:00,1.23328,1.2335,1.23313,1.2335,83000000.0
2005-04-12 01:44:00,1.23335,1.23341,1.23324,1.23339,96299998.0
2005-04-12 01:45:00,1.23337,1.23339,1.23315,1.23324,98900001.0
2005-04-12 01:46:00,1.23344,1.23344,1.23315,1.23323,135200000.0
2005-04-12 01:47:00,1.23335,1.23335,1.23316,1.23325,77100001.0
2005-04-12 01:48:00,1.23347,1.23347,1.23318,1.23322,99399999.0
2005-04-12 01:49:00,1.23333,1.23349,1.23329,1.23334,168700002.0
2005-04-12 01:50:00,1.23335,1.23343,1.23316,1.23334,84600000.0
2005-04-12 01:51:00,1.23334,1.23334,1.23309,1.23319,40000000.0
2005-04-12 01:52:00,1.23347,1.23347,1.23319,1.23326,167599999.0
2005-04-12 01:53:00,1.23347,1.23347,1.23323,1.23325,131700001.0
2005-04-12 01:54:00,1.23347,1.23347,1.23313,1.23341,134800000.0
2005-04-12 01:55:00,1.23342,1.23347,1.23317,1.23335,125500000.0
2005-04-12 01:56:00,1.2332,1.23334,1.23319,1.23326,65000000.0
2005-04-12 01:57:00,1.23326,1.23339,1.23312,1.23323,155399999.0
2005-04-12 01:58:00,1.23318,1.23352,1.23318,1.23348,68000001.0
2005-04-12 01:59:00,1.2332,1.23331,1.23297,1.23302,155899997.0
2005-04-12 02:00:00,1.23333,1.23342,1.23305,1.23305,141799996.0
2005-04-12 02:01:00,1.23347,1.23352,1.23327,1.23327,66199998.0
2005-04-12 02:02:00,1.23315,1.23326,1.23305,1.23326,39100000.0
2005-04-12 02:03:00,1.23327,1.23331,1.23311,1.23331,98900003.0
2005-04-12 02:04:00,1.23324,1.23324,1.23306,1.23309,62400000.0
2005-04-12 02:05:00,1.23324,1.23324,1.23301,1.23305,53300000.0
2005-04-12 02:06:00,1.23298,1.23339,1.23298,1.23339,76500001.0
2005-04-12 02:07:00,1.23313,1.23334,1.233,1.23307,110800001.0
2005-04-12 02:08:00,1.23332,1.23337,1.23298,1.23321,121600000.0
2005-04-12 02:09:00,1.2334,1.23348,1.23311,1.23324,93799999.0
2005-04-12 02:10:00,1.23321,1.23338,1.23307,1.23338,53300000.0
2005-04-12 02:11:00,1.23339,1.23344,1.2333,1.2333,137399995.0
2005-04-12 02:12:00,1.23333,1.23334,1.23314,1.23327,83500002.0
2005-04-12 02:13:00,1.2334,1.23349,1.23323,1.23324,106399999.0
2005-04-12 02:14:00,1.23345,1.23348,1.23337,1.23337,80200000.0
2005-04-12 02:15:00,1.23335,1.23341,1.23326,1.23338,133400004.0
2005-04-12 02:16:00,1.23345,1.23345,1.23327,1.23339,79699998.0
2005-04-12 02:17:00,1.23347,1.23347,1.23323,1.23333,27900000.0
2005-04-12 02:18:00,1.23336,1.23344,1.23318,1.23344,136399999.0
2005-04-12 02:19:00,1.23317,1.23346,1.23309,1.23309,199400003.0
2005-04-12 02:20:00,1.23313,1.23339,1.23306,1.23325,142000002.0
2005-04-12 02:21:00,1.23298,1.2332,1.2329,1.23308,143900002.0
2005-04-12 02:22:00,1.23317,1.2332,1.23293,1.23317,127599997.0
2005-04-12 02:23:00,1.23313,1.23319,1.233,1.23305,79100000.0
2005-04-12 02:24:00,1.23305,1.23316,1.233,1.23314,93599998.0
2005-04-12 02:25:00,1.23307,1.2332,1.23295,1.2332,80599999.0
2005-04-12 02:26:00,1.23327,1.23327,1.23281,1.23311,70299998.0
2005-04-12 02:27:00,1.23329,1.23336,1.23299,1.23305,163100000.0
2005-04-12 02:28:00,1.2332,1.2333,1.23299,1.23326,118300002.0
2005-04-12 02:29:00,1.233,1.23312,1.23291,1.23297,101800002.0
2005-04-12 02:30:00,1.233,1.23314,1.23293,1.23307,148099999.0
2005-04-12 02:31:00,1.23327,1.23334,1.23284,1.23284,79600001.0
2005-04-12 02:32:00,1.23299,1.23323,1.23299,1.23315,89100001.0
2005-04-12 02:33:00,1.23306,1.23328,1.23301,1.23327,217699999.0
2005-04-12 02:34:00,1.23325,1.23328,1.23306,1.23322,74300000.0
2005-04-12 02:35:00,1.23322,1.23333,1.23312,1.23312,150999999.0
2005-04-12 02:36:00,1.23298,1.23321,1.23289,1.23305,101200002.0
2005-04-12 02:37:00,1.23318,1.23318,1.23303,1.23306,83099999.0
2005-04-12 02:38:00,1.23314,1.2333,1.23307,1.23321,84399999.0
2005-04-12 02:39:00,1.23296,1.23315,1.23276,1.23315,73000002.0
2005-04-12 02:40:00,1.23318,1.23322,1.23314,1.23314,58500002.0
2005-04-12 02:41:00,1.23308,1.23316,1.23294,1.23311,72000000.0
2005-04-12 02:42:00,1.2331,1.23316,1.23295,1.23311,162999999.0
2005-04-12 02:43:00,1.23315,1.23331,1.23315,1.23325,78200001.0
2005-04-12 02:44:00,1.23317,1.23319,1.23293,1.23294,172200000.0
2005-04-12 02:45:00,1.23303,1.23332,1.23303,1.23315,127399999.0
2005-04-12 02:46:00,1.23322,1.23331,1.23291,1.23294,126500002.0
2005-04-12 02:47:00,1.23291,1.23297,1.23282,1.23282,77200000.0
2005-04-12 02:48:00,1.23297,1.23309,1.23281,1.23286,90400001.0
2005-04-12 02:49:00,1.23294,1.2331,1.2329,1.2329,77699999.0
2005-04-12 02:50:00,1.23286,1.23294,1.23279,1.23283,223600004.0
2005-04-12 02:51:00,1.23294,1.23294,1.23271,1.23289,162200005.0
2005-04-12 02:52:00,1.2329,1.23302,1.23278,1.23278,159799998.0
2005-04-12 02:53:00,1.23283,1.23301,1.23271,1.23285,181200001.0
2005-04-12 02:54:00,1.23267,1.23299,1.23255,1.23293,120899998.0
2005-04-12 02:55:00,1.23318,1.23324,1.23281,1.23285,50900000.0
2005-04-12 02:56:00,1.233,1.23307,1.23279,1.23296,133300001.0
2005-04-12 02:57:00,1.23292,1.23304,1.23271,1.23284,76400000.0
2005-04-12 02:58:00,1.2329,1.23308,1.23274,1.23285,138500003.0
2005-04-12 02:59:00,1.23302,1.23302,1.23243,1.23243,123700002.0
2005-04-12 03:00:00,1.23267,1.23285,1.23252,1.2327,100500000.0
2005-04-12 03:01:00,1.23277,1.2328,1.23257,1.2326,96499999.0
2005-04-12 03:02:00,1.23278,1.23278,1.23258,1.23277,119699999.0
2005-04-12 03:03:00,1.23271,1.23283,1.23258,1.23269,134599999.0
2005-04-12 03:04:00,1.23269,1.23289,1.23269,1.2327,57200001.0
2005-04-12 03:05:00,1.23265,1.23287,1.23264,1.23282,125000000.0
2005-04-12 03:06:00,1.23282,1.23282,1.23256,1.2328,62599999.0
2005-04-12 03:07:00,1.23274,1.23282,1.23252,1.23252,166000003.0
2005-04-12 03:08:00,1.23272,1.23279,1.23256,1.23279,127899998.0
2005-04-12 03:09:00,1.23276,1.23279,1.23259,1.23279,22600000.0
2005-04-12 03:10:00,1.23285,1.23289,1.2325,1.23257,142300002.0
2005-04-12 03:11:00,1.2327,1.23292,1.2325,1.23276,94199999.0
2005-04-12 03:12:00,1.23284,1.23294,1.23275,1.23281,98300002.0
2005-04-12 03:13:00,1.23287,1.23287,1.23262,1.23266,114800002.0
2005-04-12 03:14:00,1.23271,1.23302,1.23261,1.23291,134900000.0
2005-04-12 03:15:00,1.23298,1.23298,1.23269,1.23285,112200000.0
2005-04-12 03:16:00,1.23307,1.23308,1.23268,1.23272,77799998.0
2005-04-12 03:17:00,1.23269,1.23286,1.23254,1.23274,64499999.0
2005-04-12 03:18:00,1.23277,1.23277,1.23246,1.23271,104000001.0
2005-04-12 03:19:00,1.23282,1.23288,1.23262,1.23262,39199998.0
2005-04-12 03:20:00,1.23267,1.23268,1.23267,1.23268,64200001.0
2005-04-12 03:21:00,1.23254,1.23259,1.23231,1.23247,137300001.0
2005-04-12 03:22:00,1.2327,1.23274,1.23239,1.23239,105400001.0
2005-04-12 03:23:00,1.23245,1.23268,1.23245,1.23263,174899997.0
2005-04-12 03:24:00,1.2325,1.23273,1.2325,1.23269,79099999.0
2005-04-12 03:25:00,1.2326,1.23266,1.23247,1.23249,65600000.0
2005-04-12 03:26:00,1.23265,1.23274,1.23256,1.23262,74299999.0
2005-04-12 03:27:00,1.23255,1.23279,1.23246,1.23246,156100000.0
2005-04-12 03:28:00,1.23243,1.2327,1.23242,1.23251,65700001.0
2005-04-12 03:29:00,1.23269,1.23272,1.23251,1.23261,114400002.0
2005-04-12 03:30:00,1.23255,1.23279,1.23253,1.23253,113000001.0
2005-04-12 03:31:00,1.23261,1.23271,1.23238,1.23254,38300000.0
2005-04-12 03:32:00,1.2326,1.23278,1.23253,1.2326,130300000.0
2005-04-12 03:33:00,1.23277,1.2328,1.23248,1.23263,129200001.0
2005-04-12 03:34:00,1.23268,1.23275,1.2326,1.23265,118200001.0
2005-04-12 03:35:00,1.23255,1.23275,1.23251,1.23274,119900000.0
2005-04-12 03:36:00,1.23277,1.23279,1.23248,1.23265,115900001.0
2005-04-12 03:37:00,1.23259,1.23265,1.23253,1.23263,115400000.0
2005-04-12 03:38:00,1.23256,1.23274,1.23251,1.23274,163100001.0
2005-04-12 03:39:00,1.23255,1.23271,1.23245,1.23268,53800000.0
2005-04-12 03:40:00,1.23257,1.23275,1.23257,1.23269,134400004.0
2005-04-12 03:41:00,1.23283,1.23285,1.23265,1.23274,105700001.0
2005-04-12 03:42:00,1.23273,1.23294,1.2327,1.23276,75599999.0
2005-04-12 03:43:00,1.23283,1.23283,1.23265,1.23265,171000002.0
2005-04-12 03:44:00,1.23253,1.23277,1.2325,1.23258,167800006.0
2005-04-12 03:45:00,1.23267,1.23273,1.23258,1.23266,120900002.0
2005-04-12 03:46:00,1.23271,1.2328,1.23264,1.23277,89199998.0
2005-04-12 03:47:00,1.23266,1.23296,1.23259,1.23279,85900002.0
2005-04-12 03:48:00,1.23264,1.23278,1.2326,1.23271,106900000.0
2005-04-12 03:49:00,1.23273,1.2328,1.23245,1.23245,135100001.0
2005-04-12 03:50:00,1.23267,1.2328,1.23255,1.2327,214000004.0
2005-04-12 03:51:00,1.23255,1.23285,1.23255,1.23269,113199999.0
2005-04-12 03:52:00,1.23271,1.23291,1.23265,1.23286,96200001.0
2005-04-12 03:53:00,1.23283,1.23283,1.23267,1.23277,85800001.0
2005-04-12 03:54:00,1.2327,1.23287,1.2326,1.23286,91400001.0
2005-04-12 03:55:00,1.23278,1.23294,1.23267,1.23275,89600001.0
2005-04-12 03:56:00,1.23273,1.23274,1.23256,1.23256,83100001.0
2005-04-12 03:57:00,1.23255,1.23261,1.23239,1.23249,97500000.0
2005-04-12 03:58:00,1.23267,1.23277,1.23259,1.23267,135800003.0
2005-04-12 03:59:00,1.23268,1.23275,1.23259,1.23266,127100000.0
2005-04-12 04:00:00,1.23265,1.2329,1.23265,1.23274,155200003.0
2005-04-12 04:01:00,1.23255,1.23267,1.2324,1.23248,181199994.0
2005-04-12 04:02:00,1.23267,1.23285,1.2325,1.23262,108300001.0
2005-04-12 04:03:00,1.23289,1.23289,1.23264,1.23269,141500001.0
2005-04-12 04:04:00,1.23288,1.2329,1.23268,1.23272,147200002.0
2005-04-12 04:05:00,1.23288,1.23312,1.23279,1.23312,52900001.0
2005-04-12 04:06:00,1.23292,1.23292,1.23249,1.23267,90199999.0
2005-04-12 04:07:00,1.23277,1.23294,1.23262,1.23267,235200000.0
2005-04-12 04:08:00,1.2326,1.23293,1.2326,1.23269,148400004.0
2005-04-12 04:09:00,1.23265,1.23289,1.2326,1.23289,107999998.0
2005-04-12 04:10:00,1.23279,1.2328,1.23253,1.23256,96100001.0
2005-04-12 04:11:00,1.23274,1.23274,1.2324,1.23253,103099999.0
2005-04-12 04:12:00,1.23271,1.23276,1.23234,1.2326,109700000.0
2005-04-12 04:13:00,1.23267,1.23267,1.23238,1.23253,74800000.0
2005-04-12 04:14:00,1.23279,1.2328,1.23262,1.23266,64800001.0
2005-04-12 04:15:00,1.23272,1.23279,1.23239,1.2327,78200000.0
2005-04-12 04:16:00,1.23287,1.23288,1.23252,1.2328,183400000.0
2005-04-12 04:17:00,1.23262,1.23278,1.23258,1.23263,179700002.0
2005-04-12 04:18:00,1.2327,1.2328,1.23256,1.23256,205799997.0
2005-04-12 04:19:00,1.23268,1.23271,1.23244,1.23244,114699999.0
2005-04-12 04:20:00,1.23268,1.2328,1.23261,1.2328,64800000.0
2005-04-12 04:21:00,1.23246,1.23277,1.23238,1.23274,104799999.0
2005-04-12 04:22:00,1.23263,1.23287,1.23259,1.23284,108200001.0
2005-04-12 04:23:00,1.23276,1.23285,1.23263,1.23281,126599998.0
2005-04-12 04:24:00,1.23263,1.23291,1.23255,1.2329,140600001.0
2005-04-12 04:25:00,1.23282,1.23284,1.23268,1.23275,122200000.0
2005-04-12 04:26:00,1.23268,1.23292,1.23266,1.23292,77900002.0
2005-04-12 04:27:00,1.2328,1.23295,1.23277,1.23291,35800000.0
2005-04-12 04:28:00,1.23248,1.23275,1.23246,1.23274,48900000.0
2005-04-12 04:29:00,1.23281,1.23287,1.23273,1.23281,139100001.0
2005-04-12 04:30:00,1.23292,1.23294,1.23259,1.23264,179200004.0
2005-04-12 04:31:00,1.23284,1.23284,1.2326,1.23283,179399998.0
2005-04-12 04:32:00,1.23267,1.23284,1.23264,1.23275,125399999.0
2005-04-12 04:33:00,1.23282,1.23287,1.23258,1.23274,45199999.0
2005-04-12 04:34:00,1.23277,1.23277,1.23248,1.23252,131900000.0
2005-04-12 04:35:00,1.23283,1.23295,1.23282,1.23284,41000000.0
2005-04-12 04:36:00,1.23276,1.23284,1.23242,1.23272,180900004.0
2005-04-12 04:37:00,1.2328,1.23288,1.23274,1.23285,177500002.0
2005-04-12 04:38:00,1.23288,1.23295,1.23274,1.23274,132200000.0
2005-04-12 04:39:00,1.23265,1.23289,1.23264,1.23277,93800000.0
2005-04-12 04:40:00,1.23263,1.23288,1.23254,1.23262,258799999.0
2005-04-12 04:41:00,1.23261,1.2328,1.23252,1.23269,79100000.0
2005-04-12 04:42:00,1.2328,1.23284,1.23251,1.23258,77200000.0
2005-04-12 04:43:00,1.23266,1.23279,1.23245,1.23279,160200002.0
2005-04-12 04:44:00,1.23287,1.23287,1.23247,1.23254,88700000.0
2005-04-12 04:45:00,1.23264,1.23268,1.2325,1.23268,48100001.0
2005-04-12 04:46:00,1.23261,1.23268,1.23244,1.23268,53899999.0
2005-04-12 04:47:00,1.23247,1.23265,1.23229,1.23231,135500002.0
2005-04-12 04:48:00,1.23233,1.23251,1.23231,1.23245,130400002.0
2005-04-12 04:49:00,1.23266,1.23268,1.23242,1.2325,89600000.0
2005-04-12 04:50:00,1.23237,1.23253,1.23229,1.23243,99999998.0
2005-04-12 04:51:00,1.23248,1.2325,1.23222,1.23226,79699999.0
2005-04-12 04:52:00,1.2324,1.2324,1.2321,1.2321,60600001.0
2005-04-12 04:53:00,1.23206,1.23246,1.23206,1.23229,48700001.0
2005-04-12 04:54:00,1.23218,1.23238,1.23212,1.23221,63700000.0
2005-04-12 04:55:00,1.2322,1.23243,1.2322,1.23232,63900000.0
2005-04-12 04:56:00,1.23213,1.23238,1.23211,1.23227,158699999.0
2005-04-12 04:57:00,1.2323,1.23247,1.2323,1.23246,77300001.0
2005-04-12 04:58:00,1.23247,1.23248,1.23217,1.23218,85899998.0
2005-04-12 04:59:00,1.23238,1.23245,1.23231,1.23241,130199997.0
2005-04-12 05:00:00,1.23238,1.23256,1.23228,1.23246,124499999.0
2005-04-12 05:01:00,1.2325,1.23251,1.23216,1.23239,87200000.0
2005-04-12 05:02:00,1.2323,1.23256,1.23226,1.23239,122000001.0
2005-04-12 05:03:00,1.23219,1.23244,1.23206,1.23244,80900000.0
2005-04-12 05:04:00,1.23248,1.23248,1.23213,1.23224,111600001.0
2005-04-12 05:05:00,1.23221,1.23244,1.23212,1.23244,138900002.0
2005-04-12 05:06:00,1.2324,1.23255,1.23216,1.23246,164800001.0
2005-04-12 05:07:00,1.23257,1.23257,1.23233,1.23243,54399999.0
2005-04-12 05:08:00,1.23236,1.23244,1.23219,1.23239,159899998.0
2005-04-12 05:09:00,1.23237,1.23238,1.23205,1.23221,169100000.0
2005-04-12 05:10:00,1.2322,1.23237,1.23209,1.2321,100500001.0
2005-04-12 05:11:00,1.23206,1.23243,1.23206,1.23235,150200000.0
2005-04-12 05:12:00,1.23229,1.23237,1.23217,1.23234,85700000.0
2005-04-12 05:13:00,1.23185,1.23222,1.23185,1.23214,176600006.0
2005-04-12 05:14:00,1.23222,1.23232,1.23207,1.23212,82399999.0
2005-04-12 05:15:00,1.23206,1.23234,1.23206,1.23223,88399998.0
2005-04-12 05:16:00,1.23223,1.23235,1.23205,1.2323,157800003.0
2005-04-12 05:17:00,1.2323,1.2323,1.23202,1.23221,54700000.0
2005-04-12 05:18:00,1.23235,1.23238,1.23207,1.23226,89200000.0
2005-04-12 05:19:00,1.23208,1.23226,1.232,1.23212,112000002.0
2005-04-12 05:20:00,1.23227,1.23237,1.23193,1.23201,91100001.0
2005-04-12 05:21:00,1.23207,1.23212,1.23178,1.23203,133800001.0
2005-04-12 05:22:00,1.23195,1.23228,1.23183,1.23228,171000002.0
2005-04-12 05:23:00,1.23211,1.23211,1.23185,1.23202,52099999.0
2005-04-12 05:24:00,1.23218,1.23223,1.23197,1.23223,161200001.0
2005-04-12 05:25:00,1.23217,1.2322,1.2319,1.23216,44600000.0
2005-04-12 05:26:00,1.23197,1.23223,1.23186,1.23194,168400004.0
2005-04-12 05:27:00,1.23195,1.23227,1.23195,1.23225,83099999.0
2005-04-12 05:28:00,1.23214,1.23214,1.23201,1.23209,36900000.0
2005-04-12 05:29:00,1.23219,1.23225,1.232,1.23202,55900001.0
2005-04-12 05:30:00,1.23219,1.23223,1.23198,1.23212,96099999.0
2005-04-12 05:31:00,1.23208,1.23228,1.23192,1.23228,91199998.0
2005-04-12 05:32:00,1.23228,1.23235,1.232,1.232,91400000.0
2005-04-12 05:33:00,1.23221,1.23238,1.23206,1.23228,84499999.0
2005-04-12 05:34:00,1.23206,1.23221,1.232,1.232,114400001.0
2005-04-12 05:35:00,1.23212,1.23232,1.23204,1.23218,84499999.0
2005-04-12 05:36:00,1.23215,1.23225,1.23196,1.23224,89099999.0
2005-04-12 05:37:00,1.23222,1.23234,1.23192,1.23209,121999998.0
2005-04-12 05:38:00,1.23216,1.23233,1.23192,1.23192,179299999.0
2005-04-12 05:39:00,1.23227,1.23229,1.23201,1.23218,82000000.0
2005-04-12 05:40:00,1.23208,1.23228,1.232,1.23219,65500001.0
2005-04-12 05:41:00,1.23218,1.23233,1.23212,1.23221,98900000.0
2005-04-12 05:42:00,1.2322,1.23231,1.23198,1.23205,99899999.0
2005-04-12 05:43:00,1.2321,1.23224,1.23198,1.23213,46800001.0
2005-04-12 05:44:00,1.2322,1.23233,1.23214,1.23223,154599998.0
2005-04-12 05:45:00,1.232,1.23229,1.23188,1.23188,73299998.0
2005-04-12 05:46:00,1.232,1.23227,1.232,1.23218,54400000.0
2005-04-12 05:47:00,1.23211,1.23238,1.23211,1.23234,99299999.0
2005-04-12 05:48:00,1.23178,1.23219,1.23173,1.23218,188400004.0
2005-04-12 05:49:00,1.232,1.23231,1.23194,1.23231,130300000.0
2005-04-12 05:50:00,1.23216,1.23228,1.23214,1.23226,92600000.0
2005-04-12 05:51:00,1.23216,1.23223,1.23198,1.23212,102300000.0
2005-04-12 05:52:00,1.23226,1.23236,1.23216,1.23219,135300002.0
2005-04-12 05:53:00,1.23228,1.23236,1.23213,1.23236,97700000.0
2005-04-12 05:54:00,1.23237,1.23237,1.23206,1.23211,97000002.0
2005-04-12 05:55:00,1.23209,1.2322,1.232,1.2322,55200000.0
2005-04-12 05:56:00,1.23207,1.2322,1.23182,1.2321,159799999.0
2005-04-12 05:57:00,1.232,1.23205,1.23192,1.23201,127100001.0
2005-04-12 05:58:00,1.23207,1.23229,1.23201,1.23214,149000000.0
2005-04-12 05:59:00,1.23219,1.23224,1.23214,1.23214,83200002.0
2005-04-12 06:00:00,1.2322,1.23236,1.2322,1.23228,118100002.0
2005-04-12 06:01:00,1.23225,1.23231,1.23203,1.2323,150600000.0
2005-04-12 06:02:00,1.23235,1.23244,1.23216,1.23221,104600000.0
2005-04-12 06:03:00,1.23235,1.23248,1.23215,1.23223,150300002.0
2005-04-12 06:04:00,1.23227,1.23227,1.23211,1.23218,124099998.0
2005-04-12 06:05:00,1.23242,1.23242,1.23228,1.23231,128000000.0
2005-04-12 06:06:00,1.23208,1.23226,1.23196,1.23221,70900000.0
2005-04-12 06:07:00,1.23208,1.23238,1.23208,1.23231,99700000.0
2005-04-12 06:08:00,1.23225,1.23246,1.23215,1.23246,157500001.0
2005-04-12 06:09:00,1.23227,1.23244,1.2322,1.23243,94300000.0
2005-04-12 06:10:00,1.23222,1.23257,1.23222,1.23255,97100000.0
2005-04-12 06:11:00,1.23245,1.23254,1.23218,1.23221,66799999.0
2005-04-12 06:12:00,1.23218,1.23248,1.23218,1.23237,132400001.0
2005-04-12 06:13:00,1.23224,1.2324,1.23219,1.2324,56699999.0
2005-04-12 06:14:00,1.23243,1.23243,1.23233,1.23242,97200001.0
2005-04-12 06:15:00,1.23242,1.23244,1.23224,1.23244,113400001.0
2005-04-12 06:16:00,1.23233,1.23249,1.23214,1.23249,85800002.0
2005-04-12 06:17:00,1.2324,1.23251,1.23233,1.23242,111100000.0
2005-04-12 06:18:00,1.23254,1.23255,1.23237,1.23245,72699999.0
2005-04-12 06:19:00,1.23252,1.23252,1.2324,1.23243,180800003.0
2005-04-12 06:20:00,1.23225,1.23233,1.23219,1.23219,85800001.0
2005-04-12 06:21:00,1.23217,1.23229,1.23203,1.23214,137900002.0
2005-04-12 06:22:00,1.23233,1.23236,1.23219,1.23235,260999999.0
2005-04-12 06:23:00,1.23233,1.23233,1.23213,1.23215,112100000.0
2005-04-12 06:24:00,1.23222,1.23231,1.23207,1.23227,131999999.0
2005-04-12 06:25:00,1.23214,1.23228,1.23198,1.23207,49100001.0
2005-04-12 06:26:00,1.23201,1.23221,1.23196,1.23221,62100000.0
2005-04-12 06:27:00,1.23229,1.23235,1.23214,1.23222,85300001.0
2005-04-12 06:28:00,1.2321,1.23241,1.23202,1.23235,81800002.0
2005-04-12 06:29:00,1.23245,1.23254,1.23236,1.23253,88000001.0
2005-04-12 06:30:00,1.23262,1.23262,1.2323,1.23247,157299999.0
2005-04-12 06:31:00,1.23223,1.23255,1.23218,1.2324,87300000.0
2005-04-12 06:32:00,1.2325,1.23258,1.23238,1.23238,103700002.0
2005-04-12 06:33:00,1.2324,1.2326,1.23229,1.23254,92100000.0
2005-04-12 06:34:00,1.23257,1.23257,1.23227,1.23232,54500001.0
2005-04-12 06:35:00,1.23226,1.2325,1.23226,1.2323,145100001.0
2005-04-12 06:36:00,1.23235,1.23247,1.23228,1.23239,136400002.0
2005-04-12 06:37:00,1.2325,1.23255,1.23237,1.23251,94700000.0
2005-04-12 06:38:00,1.23235,1.23256,1.23216,1.23238,139700000.0
2005-04-12 06:39:00,1.23223,1.23257,1.23219,1.23257,174100002.0
2005-04-12 06:40:00,1.23262,1.23262,1.23226,1.2326,140400003.0
2005-04-12 06:41:00,1.23213,1.23243,1.23213,1.23237,19000000.0
2005-04-12 06:42:00,1.23249,1.23258,1.23229,1.23229,111899998.0
2005-04-12 06:43:00,1.23222,1.23253,1.23222,1.23248,29300000.0
2005-04-12 06:44:00,1.23238,1.23248,1.23221,1.23225,84200002.0
2005-04-12 06:45:00,1.23218,1.23256,1.23218,1.23247,141100001.0
2005-04-12 06:46:00,1.2323,1.23252,1.2323,1.23238,111700001.0
2005-04-12 06:47:00,1.23237,1.23254,1.23234,1.23249,115599998.0
2005-04-12 06:48:00,1.23252,1.23252,1.23229,1.23252,45500001.0
2005-04-12 06:49:00,1.23249,1.23254,1.23235,1.23252,77600001.0
2005-04-12 06:50:00,1.23245,1.2326,1.2323,1.2323,47000001.0
2005-04-12 06:51:00,1.23265,1.23265,1.23217,1.23242,50100001.0
2005-04-12 06:52:00,1.23259,1.23259,1.2322,1.23238,156200001.0
2005-04-12 06:53:00,1.2324,1.23259,1.23235,1.23244,135399999.0
2005-04-12 06:54:00,1.23242,1.2325,1.23228,1.23246,195000002.0
2005-04-12 06:55:00,1.23257,1.2326,1.23239,1.23253,141700002.0
2005-04-12 06:56:00,1.23253,1.23253,1.23231,1.2325,38200000.0
2005-04-12 06:57:00,1.2324,1.23243,1.23229,1.23243,100400000.0
2005-04-12 06:58:00,1.23233,1.23257,1.23233,1.23256,51900000.0
2005-04-12 06:59:00,1.23232,1.23255,1.23232,1.23253,105500003.0
2005-04-12 07:00:00,1.23252,1.23256,1.23236,1.23244,74600001.0
2005-04-12 07:01:00,1.23241,1.23257,1.23233,1.23248,97500001.0
2005-04-12 07:02:00,1.23233,1.23244,1.23225,1.23234,127399996.0
2005-04-12 07:03:00,1.23254,1.23254,1.23231,1.2325,138099999.0
2005-04-12 07:04:00,1.23244,1.2325,1.23217,1.23234,114399999.0
2005-04-12 07:05:00,1.23229,1.2323,1.23222,1.23224,26900000.0
2005-04-12 07:06:00,1.23252,1.23261,1.23239,1.23256,75100002.0
2005-04-12 07:07:00,1.23238,1.23246,1.23229,1.23244,123000002.0
2005-04-12 07:08:00,1.23233,1.23251,1.23219,1.23239,150900001.0
2005-04-12 07:09:00,1.23252,1.23264,1.23239,1.23247,90199998.0
2005-04-12 07:10:00,1.23257,1.23257,1.23223,1.23255,122099998.0
2005-04-12 07:11:00,1.23248,1.23255,1.23221,1.23253,219399997.0
2005-04-12 07:12:00,1.23251,1.23261,1.23249,1.23255,161699999.0
2005-04-12 07:13:00,1.23262,1.23269,1.2325,1.23269,83100001.0
2005-04-12 07:14:00,1.23262,1.23264,1.23242,1.23242,126800001.0
2005-04-12 07:15:00,1.23269,1.23282,1.23257,1.23257,92199997.0
2005-04-12 07:16:00,1.23267,1.23267,1.23248,1.23248,127600001.0
2005-04-12 07:17:00,1.23238,1.23281,1.23234,1.23281,51900000.0
2005-04-12 07:18:00,1.2324,1.23276,1.2323,1.23276,59800000.0
2005-04-12 07:19:00,1.23265,1.23286,1.2325,1.23286,104500002.0
2005-04-12 07:20:00,1.23274,1.23281,1.23257,1.23263,140200000.0
2005-04-12 07:21:00,1.23246,1.23287,1.23246,1.23271,110400001.0
2005-04-12 07:22:00,1.2326,1.23268,1.23253,1.2326,80900000.0
2005-04-12 07:23:00,1.23277,1.23282,1.23258,1.23274,163400001.0
2005-04-12 07:24:00,1.23265,1.23266,1.23253,1.23261,89700000.0
2005-04-12 07:25:00,1.23274,1.23284,1.23263,1.23263,187700001.0
2005-04-12 07:26:00,1.23275,1.23285,1.2325,1.23261,93499999.0
2005-04-12 07:27:00,1.2327,1.23275,1.23256,1.23264,156400002.0
2005-04-12 07:28:00,1.23252,1.23283,1.23252,1.23274,142399998.0
2005-04-12 07:29:00,1.23258,1.23289,1.23251,1.23289,153699999.0
2005-04-12 07:30:00,1.23272,1.2328,1.23266,1.23279,79399998.0
2005-04-12 07:31:00,1.23287,1.23289,1.23265,1.23275,95300000.0
2005-04-12 07:32:00,1.23282,1.23343,1.23279,1.23336,87900000.0
2005-04-12 07:33:00,1.23326,1.23326,1.23309,1.23319,120700000.0
2005-04-12 07:34:00,1.23298,1.23317,1.23286,1.23286,97700001.0
2005-04-12 07:35:00,1.23301,1.23314,1.23291,1.23304,115400000.0
2005-04-12 07:36:00,1.23288,1.23322,1.23281,1.23322,135300001.0
2005-04-12 07:37:00,1.23335,1.23339,1.23318,1.23326,101200000.0
2005-04-12 07:38:00,1.23332,1.23345,1.23308,1.23323,133300000.0
2005-04-12 07:39:00,1.23319,1.23335,1.23306,1.23313,105899999.0
2005-04-12 07:40:00,1.23308,1.23333,1.23306,1.23324,168099997.0
2005-04-12 07:41:00,1.23303,1.2333,1.23289,1.2333,132499996.0
2005-04-12 07:42:00,1.23329,1.23339,1.2331,1.23337,80800000.0
2005-04-12 07:43:00,1.23357,1.23365,1.23335,1.23336,53300000.0
2005-04-12 07:44:00,1.2333,1.23365,1.23326,1.23365,127600000.0
2005-04-12 07:45:00,1.2335,1.23378,1.2335,1.23366,89800001.0
2005-04-12 07:46:00,1.23333,1.2335,1.2331,1.23313,75700001.0
2005-04-12 07:47:00,1.23317,1.23349,1.23317,1.23349,107100000.0
2005-04-12 07:48:00,1.23347,1.23353,1.23312,1.23336,126000001.0
2005-04-12 07:49:00,1.23335,1.23354,1.23325,1.23341,67099999.0
2005-04-12 07:50:00,1.23314,1.2333,1.23282,1.23326,121400001.0
2005-04-12 07:51:00,1.23295,1.23331,1.2328,1.23283,159900000.0
2005-04-12 07:52:00,1.233,1.23315,1.23276,1.23295,186200002.0
2005-04-12 07:53:00,1.23313,1.2334,1.23311,1.2334,128000002.0
2005-04-12 07:54:00,1.2333,1.23356,1.23325,1.23341,57800000.0
2005-04-12 07:55:00,1.23338,1.23361,1.2333,1.23361,72100001.0
2005-04-12 07:56:00,1.23357,1.23358,1.23313,1.23319,66100001.0
2005-04-12 07:57:00,1.23325,1.23352,1.23323,1.23343,138099999.0
2005-04-12 07:58:00,1.23322,1.23335,1.23295,1.23332,51000000.0
2005-04-12 07:59:00,1.23322,1.23325,1.23275,1.2328,53800000.0
2005-04-12 08:00:00,1.23278,1.23295,1.23266,1.2329,19200000.0
2005-04-12 08:01:00,1.23273,1.23345,1.23271,1.23345,97200000.0
2005-04-12 08:02:00,1.23312,1.23338,1.23293,1.23293,159499998.0
2005-04-12 08:03:00,1.2328,1.23328,1.2328,1.23328,42999999.0
2005-04-12 08:04:00,1.23288,1.23327,1.23269,1.23306,125199999.0
2005-04-12 08:05:00,1.23298,1.23325,1.23289,1.23325,66800001.0
2005-04-12 08:06:00,1.23332,1.23332,1.23252,1.23263,93699999.0
2005-04-12 08:07:00,1.23288,1.23309,1.2325,1.2325,131100004.0
2005-04-12 08:08:00,1.23236,1.23269,1.23232,1.23268,101100001.0
2005-04-12 08:09:00,1.23282,1.23282,1.23247,1.23247,109700003.0
2005-04-12 08:10:00,1.23273,1.23288,1.23268,1.23284,153700003.0
2005-04-12 08:11:00,1.23279,1.23279,1.23252,1.23252,53899999.0
2005-04-12 08:12:00,1.23242,1.23246,1.23224,1.23246,65300001.0
2005-04-12 08:13:00,1.2326,1.2326,1.23235,1.23241,139900003.0
2005-04-12 08:14:00,1.23233,1.23257,1.23227,1.23246,100100000.0
2005-04-12 08:15:00,1.2322,1.23237,1.23199,1.23212,167000002.0
2005-04-12 08:16:00,1.23198,1.23213,1.23195,1.232,156899997.0
2005-04-12 08:17:00,1.23199,1.23204,1.23165,1.2319,95400002.0
2005-04-12 08:18:00,1.23185,1.23208,1.23177,1.232,176100000.0
2005-04-12 08:19:00,1.2321,1.23219,1.23179,1.23205,109900000.0
2005-04-12 08:20:00,1.23192,1.23201,1.23177,1.23198,90600000.0
2005-04-12 08:21:00,1.23203,1.23221,1.23187,1.23218,173800000.0
2005-04-12 08:22:00,1.2322,1.2323,1.2321,1.23223,174700001.0
2005-04-12 08:23:00,1.232,1.23254,1.232,1.23209,109600002.0
2005-04-12 08:24:00,1.23179,1.23188,1.23171,1.23186,58600000.0
2005-04-12 08:25:00,1.2318,1.23201,1.23176,1.23193,117899998.0
2005-04-12 08:26:00,1.23187,1.23196,1.23177,1.2318,111200002.0
2005-04-12 08:27:00,1.23181,1.23197,1.23167,1.23197,179700000.0
2005-04-12 08:28:00,1.23203,1.23215,1.23185,1.23199,81800000.0
2005-04-12 08:29:00,1.23193,1.23207,1.23162,1.23162,170699999.0
2005-04-12 08:30:00,1.23177,1.23179,1.23146,1.23152,98299999.0
2005-04-12 08:31:00,1.23178,1.23185,1.23123,1.23125,236400004.0
2005-04-12 08:32:00,1.23182,1.23182,1.23133,1.23145,106300002.0
2005-04-12 08:33:00,1.23163,1.2318,1.2316,1.2318,87100002.0
2005-04-12 08:34:00,1.23152,1.23167,1.23142,1.23148,103700000.0
2005-04-12 08:35:00,1.23182,1.23191,1.23162,1.23191,125099996.0
2005-04-12 08:36:00,1.23197,1.23197,1.23162,1.23162,121000001.0
2005-04-12 08:37:00,1.23155,1.2318,1.2315,1.2318,85500001.0
2005-04-12 08:38:00,1.2316,1.23187,1.23128,1.23186,82400000.0
2005-04-12 08:39:00,1.23176,1.23182,1.23158,1.23175,125600000.0
2005-04-12 08:40:00,1.23167,1.23179,1.23159,1.23167,148600002.0
2005-04-12 08:41:00,1.23189,1.23199,1.23155,1.23155,101199998.0
2005-04-12 08:42:00,1.23204,1.23204,1.23148,1.23167,131699999.0
2005-04-12 08:43:00,1.23177,1.23177,1.23151,1.23151,137499996.0
2005-04-12 08:44:00,1.23175,1.23175,1.2315,1.23169,115200000.0
2005-04-12 08:45:00,1.2317,1.23178,1.23146,1.23152,100599999.0
2005-04-12 08:46:00,1.23157,1.23178,1.23157,1.23171,82300000.0
2005-04-12 08:47:00,1.2318,1.23189,1.23145,1.23148,143400001.0
2005-04-12 08:48:00,1.23188,1.23189,1.23141,1.23146,119300002.0
2005-04-12 08:49:00,1.23162,1.23173,1.23139,1.2314,58599999.0
2005-04-12 08:50:00,1.23155,1.23187,1.23153,1.23181,194100002.0
2005-04-12 08:51:00,1.23178,1.23206,1.23171,1.23193,100699998.0
2005-04-12 08:52:00,1.23202,1.2321,1.23185,1.23206,68500001.0
2005-04-12 08:53:00,1.23213,1.23219,1.23197,1.23209,159800001.0
2005-04-12 08:54:00,1.23197,1.2321,1.23172,1.23179,137599997.0
2005-04-12 08:55:00,1.23173,1.23201,1.23164,1.23185,51199999.0
2005-04-12 08:56:00,1.23208,1.23208,1.23166,1.23185,121999997.0
2005-04-12 08:57:00,1.23198,1.23209,1.23183,1.23183,89800001.0
2005-04-12 08:58:00,1.23175,1.23183,1.23158,1.23178,36200000.0
2005-04-12 08:59:00,1.23207,1.23214,1.23181,1.23181,20600000.0
2005-04-12 09:00:00,1.23196,1.23206,1.23185,1.23196,150499999.0
2005-04-12 09:01:00,1.23192,1.232,1.23174,1.23174,147200001.0
2005-04-12 09:02:00,1.23182,1.2319,1.23163,1.23167,130499998.0
2005-04-12 09:03:00,1.23173,1.23211,1.23173,1.23211,198599996.0
2005-04-12 09:04:00,1.23183,1.2321,1.23175,1.2321,71200000.0
2005-04-12 09:05:00,1.232,1.232,1.23161,1.23166,144300003.0
2005-04-12 09:06:00,1.23177,1.23203,1.23177,1.232,67000000.0
2005-04-12 09:07:00,1.23202,1.23219,1.23156,1.2316,80600000.0
2005-04-12 09:08:00,1.23153,1.23191,1.23153,1.23174,79500000.0
2005-04-12 09:09:00,1.2315,1.23176,1.23144,1.23165,60800000.0
2005-04-12 09:10:00,1.2316,1.23169,1.23145,1.23169,79699999.0
2005-04-12 09:11:00,1.23172,1.23184,1.23154,1.23162,144099999.0
2005-04-12 09:12:00,1.23168,1.23198,1.2316,1.23194,72300000.0
2005-04-12 09:13:00,1.2318,1.23192,1.2315,1.2315,116389998.0
2005-04-12 09:14:00,1.23187,1.23195,1.23151,1.23152,223500000.0
2005-04-12 09:15:00,1.2317,1.2317,1.23133,1.23152,115600000.0
2005-04-12 09:16:00,1.2315,1.23173,1.23139,1.23161,132400000.0
2005-04-12 09:17:00,1.23157,1.23183,1.2315,1.23176,68499999.0
2005-04-12 09:18:00,1.23172,1.23186,1.23151,1.23156,111899999.0
2005-04-12 09:19:00,1.23172,1.23172,1.2312,1.23143,123800000.0
2005-04-12 09:20:00,1.23151,1.23172,1.2314,1.23168,87800000.0
2005-04-12 09:21:00,1.23169,1.23182,1.23148,1.23148,137600003.0
2005-04-12 09:22:00,1.2316,1.23164,1.2313,1.23136,81999999.0
2005-04-12 09:23:00,1.23147,1.23169,1.23127,1.23127,90899999.0
2005-04-12 09:24:00,1.23135,1.23166,1.23135,1.23144,148300002.0
2005-04-12 09:25:00,1.23152,1.23164,1.2313,1.23141,123400000.0
2005-04-12 09:26:00,1.2311,1.23155,1.23106,1.23141,77299999.0
2005-04-12 09:27:00,1.23136,1.23138,1.23117,1.23123,96000000.0
2005-04-12 09:28:00,1.23149,1.2317,1.23134,1.2317,138900000.0
2005-04-12 09:29:00,1.23172,1.23175,1.23136,1.23148,111099998.0
2005-04-12 09:30:00,1.23161,1.23176,1.23147,1.23147,105500001.0
2005-04-12 09:31:00,1.23149,1.23157,1.2314,1.2314,53900000.0
2005-04-12 09:32:00,1.23168,1.23176,1.23157,1.23168,120900001.0
2005-04-12 09:33:00,1.23155,1.23166,1.23143,1.23143,59300000.0
2005-04-12 09:34:00,1.23155,1.23174,1.23143,1.23151,158700001.0
2005-04-12 09:35:00,1.23128,1.23144,1.23118,1.23122,66000001.0
2005-04-12 09:36:00,1.23137,1.23176,1.23137,1.23155,96399999.0
2005-04-12 09:37:00,1.23162,1.23175,1.23145,1.23152,82299999.0
2005-04-12 09:38:00,1.23147,1.23169,1.23134,1.23134,135399995.0
2005-04-12 09:39:00,1.23143,1.23182,1.23143,1.2317,84400000.0
2005-04-12 09:40:00,1.2316,1.2319,1.23154,1.23188,162200002.0
2005-04-12 09:41:00,1.23153,1.23179,1.23153,1.23177,93899999.0
2005-04-12 09:42:00,1.23153,1.23193,1.23149,1.23193,49600000.0
2005-04-12 09:43:00,1.23197,1.23202,1.23149,1.2315,83600002.0
2005-04-12 09:44:00,1.23164,1.23177,1.23162,1.23169,161200002.0
2005-04-12 09:45:00,1.23179,1.23184,1.23149,1.23173,156000001.0
2005-04-12 09:46:00,1.23174,1.23183,1.23164,1.23176,156700002.0
2005-04-12 09:47:00,1.23182,1.2319,1.23168,1.23173,79600000.0
2005-04-12 09:48:00,1.23123,1.23174,1.23123,1.23167,115200000.0
2005-04-12 09:49:00,1.23187,1.23194,1.23162,1.23166,158300002.0
2005-04-12 09:50:00,1.23178,1.23194,1.23157,1.23157,63200001.0
2005-04-12 09:51:00,1.23178,1.23185,1.23148,1.23176,137400001.0
2005-04-12 09:52:00,1.23183,1.23192,1.23176,1.2318,83999999.0
2005-04-12 09:53:00,1.23168,1.23205,1.23163,1.23205,104299998.0
2005-04-12 09:54:00,1.232,1.23206,1.2315,1.2319,136999997.0
2005-04-12 09:55:00,1.23207,1.23209,1.23168,1.23179,102000002.0
2005-04-12 09:56:00,1.23187,1.23212,1.23187,1.23208,92199998.0
2005-04-12 09:57:00,1.23202,1.23207,1.23165,1.23192,103600002.0
2005-04-12 09:58:00,1.23197,1.23207,1.23189,1.23196,219100000.0
2005-04-12 09:59:00,1.2324,1.23256,1.23211,1.23238,79100002.0
2005-04-12 10:00:00,1.2322,1.23266,1.23215,1.23266,53300000.0
2005-04-12 10:01:00,1.23264,1.23278,1.23247,1.23278,26900000.0
2005-04-12 10:02:00,1.23265,1.23274,1.23258,1.23264,156100004.0
2005-04-12 10:03:00,1.23282,1.23282,1.23257,1.23277,152799999.0
2005-04-12 10:04:00,1.23265,1.23351,1.23263,1.23309,130799996.0
2005-04-12 10:05:00,1.23295,1.23309,1.23283,1.23283,92200001.0
2005-04-12 10:06:00,1.233,1.23308,1.23266,1.23284,91100000.0
2005-04-12 10:07:00,1.23292,1.233,1.23279,1.233,158200001.0
2005-04-12 10:08:00,1.23283,1.23295,1.23265,1.23283,84299999.0
2005-04-12 10:09:00,1.23285,1.23285,1.23244,1.2325,105700001.0
2005-04-12 10:10:00,1.23238,1.23272,1.23238,1.23263,120400000.0
2005-04-12 10:11:00,1.23264,1.23267,1.23229,1.23258,95500002.0
2005-04-12 10:12:00,1.23251,1.23278,1.23251,1.23276,93400000.0
2005-04-12 10:13:00,1.23268,1.23281,1.23268,1.23279,116300003.0
2005-04-12 10:14:00,1.2327,1.2328,1.23246,1.2327,68399998.0
2005-04-12 10:15:00,1.23284,1.23284,1.2324,1.23267,140700001.0
2005-04-12 10:16:00,1.23265,1.23284,1.23257,1.23257,97400001.0
2005-04-12 10:17:00,1.23272,1.23277,1.23248,1.23256,104400002.0
2005-04-12 10:18:00,1.2325,1.23263,1.23233,1.23239,158500000.0
2005-04-12 10:19:00,1.23233,1.23269,1.23231,1.23255,93800001.0
2005-04-12 10:20:00,1.23255,1.23273,1.2325,1.23273,59399999.0
2005-04-12 10:21:00,1.2322,1.23285,1.23214,1.23285,114699997.0
2005-04-12 10:22:00,1.23278,1.23278,1.23241,1.23268,63000000.0
2005-04-12 10:23:00,1.23285,1.23288,1.23257,1.23281,54599999.0
2005-04-12 10:24:00,1.23292,1.23292,1.23253,1.2327,128900001.0
2005-04-12 10:25:00,1.23261,1.23291,1.23252,1.23279,40790000.0
2005-04-12 10:26:00,1.23279,1.23286,1.23255,1.23265,86000002.0
2005-04-12 10:27:00,1.23253,1.23268,1.23242,1.23242,68800000.0
2005-04-12 10:28:00,1.23238,1.23249,1.2322,1.23228,110300002.0
2005-04-12 10:29:00,1.23234,1.23243,1.2321,1.23231,217899999.0
2005-04-12 10:30:00,1.23226,1.23233,1.23206,1.2321,169800001.0
2005-04-12 10:31:00,1.23201,1.23221,1.23192,1.23197,133799999.0
2005-04-12 10:32:00,1.23205,1.2321,1.23193,1.232,114899999.0
2005-04-12 10:33:00,1.23235,1.23245,1.23197,1.23208,155800004.0
2005-04-12 10:34:00,1.23212,1.2323,1.23204,1.23204,162900004.0
2005-04-12 10:35:00,1.23205,1.23222,1.23205,1.23215,49400001.0
2005-04-12 10:36:00,1.232,1.23215,1.23182,1.23213,119499997.0
2005-04-12 10:37:00,1.23193,1.23215,1.23184,1.23215,77399999.0
2005-04-12 10:38:00,1.23212,1.23215,1.23168,1.23168,217599998.0
2005-04-12 10:39:00,1.23218,1.23233,1.2321,1.23219,80600000.0
2005-04-12 10:40:00,1.23211,1.23223,1.23205,1.23217,66500000.0
2005-04-12 10:41:00,1.23216,1.23231,1.23197,1.23197,115499998.0
2005-04-12 10:42:00,1.23215,1.23223,1.23181,1.232,111500004.0
2005-04-12 10:43:00,1.23178,1.23185,1.23155,1.23163,113700003.0
2005-04-12 10:44:00,1.23183,1.23209,1.23164,1.23208,154799999.0
2005-04-12 10:45:00,1.23193,1.23209,1.2318,1.23192,134699998.0
2005-04-12 10:46:00,1.232,1.23209,1.23189,1.23201,95200001.0
2005-04-12 10:47:00,1.23209,1.23213,1.23188,1.23188,114199999.0
2005-04-12 10:48:00,1.23185,1.23205,1.2317,1.2317,139300002.0
2005-04-12 10:49:00,1.23175,1.23204,1.23167,1.23186,166500002.0
2005-04-12 10:50:00,1.23185,1.23222,1.23171,1.23222,142499998.0
2005-04-12 10:51:00,1.23193,1.23198,1.23176,1.23183,92100001.0
2005-04-12 10:52:00,1.23217,1.23217,1.23178,1.2321,95699998.0
2005-04-12 10:53:00,1.23217,1.23218,1.23173,1.23173,128000000.0
2005-04-12 10:54:00,1.23178,1.23203,1.23171,1.2319,68900002.0
2005-04-12 10:55:00,1.23182,1.23189,1.23158,1.23158,70699999.0
2005-04-12 10:56:00,1.23176,1.23208,1.23165,1.23177,116900000.0
2005-04-12 10:57:00,1.23195,1.23207,1.23178,1.23178,118500000.0
2005-04-12 10:58:00,1.23219,1.23229,1.23196,1.23209,121000000.0
2005-04-12 10:59:00,1.23211,1.23223,1.23203,1.23211,92100000.0
2005-04-12 11:00:00,1.23193,1.23202,1.23175,1.2318,127599996.0
2005-04-12 11:01:00,1.2319,1.23211,1.23167,1.23189,91100002.0
2005-04-12 11:02:00,1.2319,1.23194,1.23168,1.23171,78700000.0
2005-04-12 11:03:00,1.23195,1.23201,1.23181,1.23189,119800000.0
2005-04-12 11:04:00,1.2317,1.23178,1.23157,1.23169,96000001.0
2005-04-12 11:05:00,1.23153,1.23171,1.23149,1.23154,217899998.0
2005-04-12 11:06:00,1.23165,1.23165,1.23135,1.23135,61900000.0
2005-04-12 11:07:00,1.23127,1.23136,1.23093,1.23108,170299999.0
2005-04-12 11:08:00,1.23087,1.23109,1.23067,1.2307,198499997.0
2005-04-12 11:09:00,1.23076,1.23084,1.23066,1.23077,32100000.0
2005-04-12 11:10:00,1.2308,1.23084,1.23041,1.23076,77099998.0
2005-04-12 11:11:00,1.23061,1.23081,1.23058,1.23073,218799999.0
2005-04-12 11:12:00,1.23097,1.23099,1.23056,1.23059,169900001.0
2005-04-12 11:13:00,1.23038,1.23059,1.23026,1.23058,94000001.0
2005-04-12 11:14:00,1.23057,1.2307,1.23036,1.23044,131799999.0
2005-04-12 11:15:00,1.23068,1.23087,1.23052,1.23057,200900002.0
2005-04-12 11:16:00,1.23053,1.23093,1.23053,1.23084,86300001.0
2005-04-12 11:17:00,1.23073,1.23083,1.23063,1.23083,102000001.0
2005-04-12 11:18:00,1.23085,1.23089,1.23065,1.23081,50300000.0
2005-04-12 11:19:00,1.23082,1.23092,1.23062,1.23062,139900000.0
2005-04-12 11:20:00,1.23087,1.23088,1.2306,1.2306,136100000.0
2005-04-12 11:21:00,1.23077,1.23078,1.2304,1.23063,85500001.0
2005-04-12 11:22:00,1.23062,1.23073,1.23049,1.23066,92000000.0
2005-04-12 11:23:00,1.23048,1.23101,1.23048,1.23101,56000000.0
2005-04-12 11:24:00,1.23092,1.23099,1.23055,1.23073,84700001.0
2005-04-12 11:25:00,1.23094,1.231,1.23072,1.23084,119300000.0
2005-04-12 11:26:00,1.23095,1.23105,1.23079,1.23087,60300000.0
2005-04-12 11:27:00,1.23083,1.2309,1.2306,1.23066,151400000.0
2005-04-12 11:28:00,1.23078,1.23111,1.23078,1.23106,58699999.0
2005-04-12 11:29:00,1.23086,1.2311,1.23086,1.23105,98400000.0
2005-04-12 11:30:00,1.23109,1.23111,1.23082,1.23091,85500000.0
2005-04-12 11:31:00,1.231,1.23128,1.23095,1.23123,110099999.0
2005-04-12 11:32:00,1.23115,1.23129,1.23098,1.23129,161400001.0
2005-04-12 11:33:00,1.23102,1.23127,1.23099,1.23111,175099999.0
2005-04-12 11:34:00,1.23111,1.23131,1.23105,1.23117,149600001.0
2005-04-12 11:35:00,1.23128,1.23143,1.23119,1.23134,92000000.0
2005-04-12 11:36:00,1.23127,1.23135,1.23097,1.23097,158499997.0
2005-04-12 11:37:00,1.23123,1.23138,1.23108,1.23116,91890001.0
2005-04-12 11:38:00,1.23111,1.23141,1.23111,1.23141,66200000.0
2005-04-12 11:39:00,1.23105,1.23119,1.231,1.23111,40000000.0
2005-04-12 11:40:00,1.23123,1.23128,1.231,1.231,185699998.0
2005-04-12 11:41:00,1.23098,1.23124,1.23088,1.23123,157799999.0
2005-04-12 11:42:00,1.23128,1.23139,1.23115,1.2312,106000000.0
2005-04-12 11:43:00,1.23125,1.23134,1.23108,1.23124,101500001.0
2005-04-12 11:44:00,1.23108,1.23124,1.23103,1.2312,54700000.0
2005-04-12 11:45:00,1.23142,1.23142,1.23098,1.23128,153699999.0
2005-04-12 11:46:00,1.23147,1.23152,1.23127,1.23139,84700001.0
2005-04-12 11:47:00,1.23167,1.23169,1.23133,1.23136,96400000.0
2005-04-12 11:48:00,1.23132,1.23147,1.2313,1.23142,117299999.0
2005-04-12 11:49:00,1.23174,1.23182,1.23157,1.23165,102699999.0
2005-04-12 11:50:00,1.23192,1.23205,1.23168,1.23192,50700000.0
2005-04-12 11:51:00,1.23197,1.2321,1.23164,1.23184,51000001.0
2005-04-12 11:52:00,1.23217,1.23236,1.23193,1.23234,176700001.0
2005-04-12 11:53:00,1.23222,1.23222,1.23198,1.2321,112500002.0
2005-04-12 11:54:00,1.23225,1.23225,1.23182,1.23189,82900001.0
2005-04-12 11:55:00,1.23203,1.2324,1.23191,1.23238,127100000.0
2005-04-12 11:56:00,1.23203,1.23216,1.2318,1.23206,132999999.0
2005-04-12 11:57:00,1.23215,1.23226,1.23192,1.23225,137099999.0
2005-04-12 11:58:00,1.23191,1.23217,1.23185,1.23208,62700001.0
2005-04-12 11:59:00,1.23237,1.23243,1.23204,1.23204,79900002.0
2005-04-12 12:00:00,1.23212,1.23224,1.23178,1.23203,95099999.0
2005-04-12 12:01:00,1.23205,1.23218,1.23192,1.23218,137500000.0
2005-04-12 12:02:00,1.23208,1.2324,1.23195,1.2324,114800000.0
2005-04-12 12:03:00,1.23236,1.23244,1.23218,1.23223,66600000.0
2005-04-12 12:04:00,1.23218,1.23256,1.23206,1.23256,74400000.0
2005-04-12 12:05:00,1.23255,1.23257,1.23197,1.23205,77200000.0
2005-04-12 12:06:00,1.23252,1.23257,1.23206,1.23216,148400002.0
2005-04-12 12:07:00,1.23228,1.2324,1.2322,1.23223,149799999.0
2005-04-12 12:08:00,1.23246,1.23246,1.23203,1.23203,129100002.0
2005-04-12 12:09:00,1.23213,1.2324,1.23209,1.23235,93500000.0
2005-04-12 12:10:00,1.23218,1.23223,1.23184,1.232,82500000.0
2005-04-12 12:11:00,1.23205,1.23214,1.23183,1.23186,137799999.0
2005-04-12 12:12:00,1.23217,1.23224,1.23173,1.23217,149000001.0
2005-04-12 12:13:00,1.23225,1.23235,1.23177,1.23191,112300000.0
2005-04-12 12:14:00,1.23196,1.23202,1.23178,1.23191,71199999.0
2005-04-12 12:15:00,1.23188,1.23214,1.23185,1.23214,133699999.0
2005-04-12 12:16:00,1.23214,1.23219,1.23155,1.23184,153100001.0
2005-04-12 12:17:00,1.23205,1.23205,1.23158,1.23168,158600001.0
2005-04-12 12:18:00,1.2318,1.23204,1.23173,1.2319,103400001.0
2005-04-12 12:19:00,1.23192,1.23201,1.23185,1.23201,104999999.0
2005-04-12 12:20:00,1.23228,1.23228,1.23193,1.232,83999999.0
2005-04-12 12:21:00,1.2318,1.23202,1.23168,1.23182,163000000.0
2005-04-12 12:22:00,1.23173,1.23199,1.23164,1.23199,65300000.0
2005-04-12 12:23:00,1.23187,1.23206,1.23187,1.23196,103700000.0
2005-04-12 12:24:00,1.23164,1.23187,1.23141,1.23144,84100001.0
2005-04-12 12:25:00,1.23127,1.23168,1.23127,1.2315,78200002.0
2005-04-12 12:26:00,1.2314,1.23145,1.23108,1.23108,147600000.0
2005-04-12 12:27:00,1.231,1.2312,1.231,1.23116,82700000.0
2005-04-12 12:28:00,1.23114,1.2317,1.23114,1.23157,118499998.0
2005-04-12 12:29:00,1.23149,1.23159,1.23134,1.23145,104000001.0
2005-04-12 12:30:00,1.23157,1.23167,1.23133,1.23146,159900000.0
2005-04-12 12:31:00,1.23157,1.23173,1.23153,1.23169,64800000.0
2005-04-12 12:32:00,1.23135,1.23153,1.23127,1.23141,140200001.0
2005-04-12 12:33:00,1.23127,1.23138,1.23114,1.23123,144000003.0
2005-04-12 12:34:00,1.23115,1.23146,1.23115,1.23128,95000001.0
2005-04-12 12:35:00,1.23137,1.23143,1.23095,1.23101,95299999.0
2005-04-12 12:36:00,1.23109,1.23109,1.23067,1.23076,178899997.0
2005-04-12 12:37:00,1.23065,1.23097,1.23055,1.23088,85399999.0
2005-04-12 12:38:00,1.231,1.23112,1.23059,1.23104,127699999.0
2005-04-12 12:39:00,1.23082,1.23107,1.23064,1.23087,163100000.0
2005-04-12 12:40:00,1.23087,1.23114,1.23065,1.23114,175899999.0
2005-04-12 12:41:00,1.23104,1.23114,1.23077,1.23077,107899998.0
2005-04-12 12:42:00,1.2307,1.23116,1.23064,1.23107,95200000.0
2005-04-12 12:43:00,1.23098,1.23134,1.2309,1.2312,178200003.0
2005-04-12 12:44:00,1.23122,1.23134,1.23087,1.23087,92100000.0
2005-04-12 12:45:00,1.23089,1.23114,1.23089,1.23111,133300003.0
2005-04-12 12:46:00,1.23095,1.23116,1.23083,1.23116,75700001.0
2005-04-12 12:47:00,1.23127,1.23128,1.23103,1.23109,97399998.0
2005-04-12 12:48:00,1.23103,1.23131,1.23089,1.23117,141000001.0
2005-04-12 12:49:00,1.23137,1.23139,1.23109,1.23109,122500002.0
2005-04-12 12:50:00,1.2311,1.23138,1.23104,1.23137,180000000.0
2005-04-12 12:51:00,1.231,1.23132,1.23097,1.23127,78900000.0
2005-04-12 12:52:00,1.23107,1.23138,1.23102,1.23138,165500000.0
2005-04-12 12:53:00,1.23132,1.23134,1.23105,1.23134,81600000.0
2005-04-12 12:54:00,1.23123,1.23136,1.23112,1.23115,155200003.0
2005-04-12 12:55:00,1.2312,1.23128,1.23107,1.23108,59100000.0
2005-04-12 12:56:00,1.23139,1.23144,1.23108,1.23114,116600001.0
2005-04-12 12:57:00,1.23126,1.23152,1.23126,1.23137,66800000.0
2005-04-12 12:58:00,1.2315,1.2315,1.23135,1.23142,116199999.0
2005-04-12 12:59:00,1.23143,1.23149,1.23133,1.23149,101799998.0
2005-04-12 13:00:00,1.2311,1.23144,1.23105,1.23122,143499999.0
2005-04-12 13:01:00,1.23145,1.23145,1.23097,1.23113,67700000.0
2005-04-12 13:02:00,1.231,1.23109,1.23079,1.23083,121600000.0
2005-04-12 13:03:00,1.23094,1.23111,1.23085,1.23102,132200000.0
2005-04-12 13:04:00,1.23086,1.23114,1.23074,1.23105,66700000.0
2005-04-12 13:05:00,1.23097,1.2311,1.23079,1.23084,100300001.0
2005-04-12 13:06:00,1.2311,1.2311,1.23077,1.23077,68500000.0
2005-04-12 13:07:00,1.23097,1.23103,1.23078,1.23087,136299999.0
2005-04-12 13:08:00,1.23078,1.23098,1.23067,1.2309,109399999.0
2005-04-12 13:09:00,1.23102,1.23112,1.23079,1.23112,132800001.0
2005-04-12 13:10:00,1.23098,1.23114,1.23074,1.23074,101900000.0
2005-04-12 13:11:00,1.23063,1.23082,1.23054,1.23054,111299999.0
2005-04-12 13:12:00,1.23055,1.2307,1.2303,1.23045,155300000.0
2005-04-12 13:13:00,1.23055,1.23082,1.23055,1.23081,130800004.0
2005-04-12 13:14:00,1.23065,1.23073,1.23045,1.23046,139100001.0
2005-04-12 13:15:00,1.2307,1.23074,1.23038,1.23038,120700000.0
2005-04-12 13:16:00,1.2307,1.23078,1.23049,1.23052,37700000.0
2005-04-12 13:17:00,1.23051,1.23078,1.23045,1.23068,39700000.0
2005-04-12 13:18:00,1.23067,1.23088,1.23061,1.23061,165300000.0
2005-04-12 13:19:00,1.23078,1.23093,1.23074,1.23079,151400001.0
2005-04-12 13:20:00,1.23062,1.23091,1.23062,1.23083,81300000.0
2005-04-12 13:21:00,1.23105,1.23114,1.23069,1.23096,123200000.0
2005-04-12 13:22:00,1.23078,1.23101,1.23078,1.23101,104499998.0
2005-04-12 13:23:00,1.231,1.23105,1.23084,1.23089,76900000.0
2005-04-12 13:24:00,1.23091,1.23091,1.2306,1.23076,87600000.0
2005-04-12 13:25:00,1.23089,1.23095,1.23067,1.23084,93800000.0
2005-04-12 13:26:00,1.23077,1.23088,1.23064,1.23067,70099999.0
2005-04-12 13:27:00,1.23085,1.23097,1.23071,1.23071,96700003.0
2005-04-12 13:28:00,1.23079,1.23113,1.23079,1.23113,81899999.0
2005-04-12 13:29:00,1.23091,1.23131,1.23087,1.23121,87900000.0
2005-04-12 13:30:00,1.23105,1.23146,1.2309,1.23145,74800001.0
2005-04-12 13:31:00,1.23135,1.23166,1.23135,1.2314,147199999.0
2005-04-12 13:32:00,1.23138,1.23161,1.23133,1.23153,57500001.0
2005-04-12 13:33:00,1.23175,1.23175,1.2315,1.23151,126399999.0
2005-04-12 13:34:00,1.2317,1.23197,1.23165,1.23189,147500000.0
2005-04-12 13:35:00,1.23182,1.23182,1.23151,1.23163,154000002.0
2005-04-12 13:36:00,1.23165,1.23171,1.23153,1.23156,105200001.0
2005-04-12 13:37:00,1.23175,1.23175,1.23136,1.23154,69000001.0
2005-04-12 13:38:00,1.2315,1.2315,1.23122,1.23123,88300000.0
2005-04-12 13:39:00,1.23177,1.23181,1.23139,1.23144,150200005.0
2005-04-12 13:40:00,1.23166,1.23171,1.23154,1.2316,111299996.0
2005-04-12 13:41:00,1.2318,1.23191,1.23137,1.23137,37800000.0
2005-04-12 13:42:00,1.23154,1.23154,1.23125,1.23146,149800000.0
2005-04-12 13:43:00,1.23147,1.23164,1.23099,1.23118,174100002.0
2005-04-12 13:44:00,1.23154,1.23156,1.2309,1.2309,35300000.0
2005-04-12 13:45:00,1.23103,1.23155,1.23103,1.23153,72699999.0
2005-04-12 13:46:00,1.23147,1.23149,1.23116,1.23129,181700002.0
2005-04-12 13:47:00,1.23134,1.23162,1.23126,1.23126,163900001.0
2005-04-12 13:48:00,1.23138,1.2314,1.23118,1.2313,143599997.0
2005-04-12 13:49:00,1.23125,1.23136,1.2312,1.23124,45799999.0
2005-04-12 13:50:00,1.23145,1.23154,1.23104,1.23118,99699999.0
2005-04-12 13:51:00,1.2316,1.2317,1.23139,1.2316,159800002.0
2005-04-12 13:52:00,1.23172,1.23182,1.23097,1.23103,154199997.0
2005-04-12 13:53:00,1.23133,1.23161,1.23116,1.23123,176700000.0
2005-04-12 13:54:00,1.23157,1.23168,1.23108,1.23148,114299999.0
2005-04-12 13:55:00,1.23156,1.23165,1.23131,1.23138,86400001.0
2005-04-12 13:56:00,1.2313,1.23157,1.23122,1.23156,120300000.0
2005-04-12 13:57:00,1.23151,1.23163,1.23118,1.23142,74500000.0
2005-04-12 13:58:00,1.23135,1.23148,1.23115,1.23115,85099999.0
2005-04-12 13:59:00,1.23119,1.23154,1.2311,1.2311,91700001.0
2005-04-12 14:00:00,1.23145,1.23145,1.23124,1.23131,106200000.0
2005-04-12 14:01:00,1.23142,1.23145,1.23128,1.23144,65799999.0
2005-04-12 14:02:00,1.23132,1.23166,1.23126,1.23161,129999999.0
2005-04-12 14:03:00,1.23162,1.23168,1.23113,1.2312,125100002.0
2005-04-12 14:04:00,1.23173,1.23189,1.23158,1.23174,137200003.0
2005-04-12 14:05:00,1.23199,1.23203,1.23181,1.23187,122900002.0
2005-04-12 14:06:00,1.23181,1.23244,1.23177,1.23244,114000001.0
2005-04-12 14:07:00,1.23229,1.23258,1.23227,1.23228,143199999.0
2005-04-12 14:08:00,1.23279,1.23301,1.23242,1.23263,162399999.0
2005-04-12 14:09:00,1.23261,1.23276,1.23248,1.23258,101100000.0
2005-04-12 14:10:00,1.23262,1.23262,1.23219,1.23228,144900000.0
2005-04-12 14:11:00,1.23228,1.23266,1.23221,1.23266,96900001.0
2005-04-12 14:12:00,1.23262,1.2327,1.23234,1.2325,52900000.0
2005-04-12 14:13:00,1.23282,1.23283,1.23238,1.23276,85700001.0
2005-04-12 14:14:00,1.23277,1.23321,1.23277,1.23317,116700000.0
2005-04-12 14:15:00,1.23315,1.23366,1.23315,1.23361,112100001.0
2005-04-12 14:16:00,1.2335,1.23368,1.23325,1.23333,127699997.0
2005-04-12 14:17:00,1.23353,1.23362,1.23337,1.23355,180899999.0
2005-04-12 14:18:00,1.2336,1.2336,1.23314,1.23314,68999999.0
2005-04-12 14:19:00,1.23325,1.23335,1.23306,1.23326,71500000.0
2005-04-12 14:20:00,1.23321,1.23338,1.23316,1.23333,104700001.0
2005-04-12 14:21:00,1.23313,1.23337,1.23311,1.23335,114000002.0
2005-04-12 14:22:00,1.23308,1.23343,1.23307,1.2333,108299999.0
2005-04-12 14:23:00,1.23335,1.23336,1.23313,1.23322,98800000.0
2005-04-12 14:24:00,1.23328,1.23346,1.23305,1.23346,155800002.0
2005-04-12 14:25:00,1.23317,1.2334,1.2331,1.23316,222700004.0
2005-04-12 14:26:00,1.23296,1.23366,1.23296,1.2335,58700001.0
2005-04-12 14:27:00,1.23342,1.23344,1.23281,1.23283,145900001.0
2005-04-12 14:28:00,1.23307,1.23324,1.23285,1.23311,99600002.0
2005-04-12 14:29:00,1.23308,1.23397,1.23308,1.23335,114100000.0
2005-04-12 14:30:00,1.23224,1.23224,1.23132,1.23173,66000000.0
2005-04-12 14:31:00,1.2318,1.23314,1.2318,1.23236,138100001.0
2005-04-12 14:32:00,1.23226,1.23302,1.23223,1.23299,133300000.0
2005-04-12 14:33:00,1.23303,1.23512,1.23303,1.23505,205600001.0
2005-04-12 14:34:00,1.23537,1.23541,1.23401,1.23447,113700000.0
2005-04-12 14:35:00,1.23472,1.23476,1.23411,1.23412,101499998.0
2005-04-12 14:36:00,1.23415,1.23452,1.23397,1.23411,130200001.0
2005-04-12 14:37:00,1.23365,1.23383,1.23346,1.23363,113000000.0
2005-04-12 14:38:00,1.23364,1.23368,1.23308,1.23349,57100000.0
2005-04-12 14:39:00,1.23385,1.23402,1.23359,1.23381,76300000.0
2005-04-12 14:40:00,1.23392,1.23396,1.23339,1.23339,90199998.0
2005-04-12 14:41:00,1.2338,1.23386,1.23354,1.2337,99600000.0
2005-04-12 14:42:00,1.23372,1.2341,1.2336,1.23394,109100001.0
2005-04-12 14:43:00,1.2338,1.23396,1.23367,1.2338,170800000.0
2005-04-12 14:44:00,1.234,1.23408,1.2338,1.23397,116200001.0
2005-04-12 14:45:00,1.23402,1.23421,1.23375,1.23392,234800000.0
2005-04-12 14:46:00,1.23399,1.23429,1.23374,1.23385,63900000.0
2005-04-12 14:47:00,1.23395,1.23405,1.23364,1.23372,134700000.0
2005-04-12 14:48:00,1.23358,1.23457,1.23352,1.23457,178000001.0
2005-04-12 14:49:00,1.23447,1.23477,1.23433,1.23452,123800000.0
2005-04-12 14:50:00,1.2343,1.23463,1.23408,1.23449,95099999.0
2005-04-12 14:51:00,1.23439,1.23446,1.23336,1.23345,108999998.0
2005-04-12 14:52:00,1.23372,1.23395,1.2336,1.23383,90500002.0
2005-04-12 14:53:00,1.23378,1.23424,1.23377,1.23416,132200001.0
2005-04-12 14:54:00,1.23432,1.23461,1.23411,1.23443,163200000.0
2005-04-12 14:55:00,1.2347,1.2348,1.23422,1.2348,83299998.0
2005-04-12 14:56:00,1.23455,1.23519,1.23449,1.23506,117699999.0
2005-04-12 14:57:00,1.2349,1.23503,1.23457,1.23486,177500000.0
2005-04-12 14:58:00,1.23498,1.2351,1.23446,1.23448,95599999.0
2005-04-12 14:59:00,1.23467,1.2347,1.2342,1.23425,64599999.0
2005-04-12 15:00:00,1.23445,1.23456,1.23357,1.23382,141599998.0
2005-04-12 15:01:00,1.23378,1.23486,1.23371,1.23485,83900001.0
2005-04-12 15:02:00,1.23515,1.23518,1.23467,1.23482,127500001.0
2005-04-12 15:03:00,1.23502,1.23522,1.23502,1.23522,179499996.0
2005-04-12 15:04:00,1.23537,1.23549,1.235,1.23507,116700000.0
2005-04-12 15:05:00,1.2348,1.23503,1.23447,1.23477,102300001.0
2005-04-12 15:06:00,1.2344,1.23468,1.23423,1.23466,83700000.0
2005-04-12 15:07:00,1.23475,1.23476,1.23369,1.23392,114199999.0
2005-04-12 15:08:00,1.23385,1.23391,1.23298,1.23298,100899999.0
2005-04-12 15:09:00,1.23303,1.23374,1.23302,1.23367,164399996.0
2005-04-12 15:10:00,1.23377,1.2339,1.23352,1.23365,50800000.0
2005-04-12 15:11:00,1.234,1.23403,1.23353,1.23355,234800004.0
2005-04-12 15:12:00,1.23362,1.23368,1.23325,1.23341,133700001.0
2005-04-12 15:13:00,1.23322,1.23334,1.23304,1.23311,55700000.0
2005-04-12 15:14:00,1.23278,1.23324,1.2327,1.23324,70000000.0
2005-04-12 15:15:00,1.23351,1.23385,1.23351,1.23385,62900001.0
2005-04-12 15:16:00,1.23377,1.23393,1.23355,1.23382,94800003.0
2005-04-12 15:17:00,1.23393,1.23402,1.23358,1.2338,55499999.0
2005-04-12 15:18:00,1.23397,1.2342,1.2338,1.23406,132500000.0
2005-04-12 15:19:00,1.23408,1.23425,1.234,1.234,66199999.0
2005-04-12 15:20:00,1.23415,1.23419,1.23375,1.23379,98600001.0
2005-04-12 15:21:00,1.23353,1.23385,1.23343,1.23363,108300003.0
2005-04-12 15:22:00,1.2335,1.23382,1.23347,1.23371,70800000.0
2005-04-12 15:23:00,1.2341,1.2344,1.23381,1.23438,68699998.0
2005-04-12 15:24:00,1.23461,1.23474,1.23446,1.23453,117700002.0
2005-04-12 15:25:00,1.23418,1.23462,1.2341,1.23421,143400000.0
2005-04-12 15:26:00,1.23407,1.23407,1.23357,1.23373,188499999.0
2005-04-12 15:27:00,1.23376,1.23411,1.23373,1.23411,174599998.0
2005-04-12 15:28:00,1.23395,1.23407,1.23383,1.23383,95099999.0
2005-04-12 15:29:00,1.23405,1.23405,1.23342,1.23363,150000000.0
2005-04-12 15:30:00,1.2337,1.23416,1.23359,1.23407,85700001.0
2005-04-12 15:31:00,1.23433,1.23448,1.23408,1.23448,80600000.0
2005-04-12 15:32:00,1.23467,1.23482,1.23448,1.23482,115599998.0
2005-04-12 15:33:00,1.23512,1.23531,1.23492,1.2353,98800001.0
2005-04-12 15:34:00,1.2357,1.23612,1.23557,1.23607,63800000.0
2005-04-12 15:35:00,1.2363,1.23633,1.23574,1.23581,110000002.0
2005-04-12 15:36:00,1.23577,1.23618,1.23577,1.23605,148200001.0
2005-04-12 15:37:00,1.23586,1.23632,1.2358,1.23632,64700000.0
2005-04-12 15:38:00,1.23635,1.23663,1.23628,1.2364,79699999.0
2005-04-12 15:39:00,1.23612,1.23623,1.23556,1.2357,145600000.0
2005-04-12 15:40:00,1.2358,1.23584,1.23538,1.23551,113200000.0
2005-04-12 15:41:00,1.23542,1.23589,1.23541,1.23581,91100000.0
2005-04-12 15:42:00,1.23573,1.23601,1.23559,1.23598,76700001.0
2005-04-12 15:43:00,1.23603,1.23607,1.23575,1.23575,45700000.0
2005-04-12 15:44:00,1.23573,1.23602,1.23566,1.23598,127700000.0
2005-04-12 15:45:00,1.23571,1.23606,1.23564,1.23606,149800005.0
2005-04-12 15:46:00,1.23604,1.23623,1.23581,1.23616,82300000.0
2005-04-12 15:47:00,1.23601,1.23634,1.23596,1.23614,144099999.0
2005-04-12 15:48:00,1.23615,1.23637,1.23603,1.23615,103000001.0
2005-04-12 15:49:00,1.23648,1.23706,1.23648,1.2369,61500000.0
2005-04-12 15:50:00,1.23685,1.23695,1.23654,1.23675,84499998.0
2005-04-12 15:51:00,1.2367,1.23706,1.23659,1.23671,183399996.0
2005-04-12 15:52:00,1.23664,1.23681,1.23653,1.23671,142299997.0
2005-04-12 15:53:00,1.23687,1.23698,1.23668,1.23686,182799999.0
2005-04-12 15:54:00,1.23682,1.23688,1.23659,1.23686,134100003.0
2005-04-12 15:55:00,1.23695,1.23715,1.23672,1.23711,179399996.0
2005-04-12 15:56:00,1.23725,1.23748,1.23713,1.23748,75600002.0
2005-04-12 15:57:00,1.2374,1.23758,1.23718,1.23722,150200001.0
2005-04-12 15:58:00,1.23715,1.23724,1.23691,1.23691,132900000.0
2005-04-12 15:59:00,1.23688,1.23712,1.23687,1.23687,91100001.0
2005-04-12 16:00:00,1.23705,1.23737,1.23699,1.23728,189490002.0
2005-04-12 16:01:00,1.21705,1.23715,1.21705,1.23715,87400000.0
2005-04-12 16:02:00,1.23725,1.23781,1.23725,1.23781,77500000.0
2005-04-12 16:03:00,1.23775,1.2384,1.23775,1.2384,150300000.0
2005-04-12 16:04:00,1.23852,1.23958,1.23852,1.23949,61699999.0
2005-04-12 16:05:00,1.2396,1.23966,1.23947,1.23951,33100001.0
2005-04-12 16:06:00,1.23958,1.23958,1.23946,1.2395,153400004.0
2005-04-12 16:07:00,1.2398,1.24041,1.2398,1.24036,128800002.0
2005-04-12 16:08:00,1.24108,1.24139,1.24078,1.24138,96499999.0
2005-04-12 16:09:00,1.2416,1.24169,1.2415,1.24159,92900000.0
2005-04-12 16:10:00,1.24143,1.24143,1.2399,1.24076,111900002.0
2005-04-12 16:11:00,1.24092,1.24092,1.24071,1.24071,23900001.0
2005-04-12 16:12:00,1.24059,1.24069,1.24052,1.24063,174500001.0
2005-04-12 16:13:00,1.24057,1.24067,1.24052,1.24056,88599998.0
2005-04-12 16:14:00,1.24061,1.24084,1.24058,1.2407,110199999.0
2005-04-12 16:15:00,1.24065,1.2407,1.24038,1.24038,130500003.0
2005-04-12 16:16:00,1.24031,1.24051,1.24027,1.24043,70400000.0
2005-04-12 16:17:00,1.24052,1.24057,1.24042,1.24044,141900003.0
2005-04-12 16:18:00,1.24072,1.24072,1.24054,1.24054,94900001.0
2005-04-12 16:19:00,1.24074,1.24095,1.24053,1.24053,144400002.0
2005-04-12 16:20:00,1.24041,1.24056,1.24038,1.24045,68300002.0
2005-04-12 16:21:00,1.24062,1.24069,1.24045,1.24048,105399999.0
2005-04-12 16:22:00,1.24055,1.24071,1.24047,1.24071,86300003.0
2005-04-12 16:23:00,1.24081,1.24081,1.24056,1.24056,173299998.0
2005-04-12 16:24:00,1.24065,1.24065,1.24042,1.24042,89500002.0
2005-04-12 16:25:00,1.24055,1.24061,1.24042,1.24056,107999998.0
2005-04-12 16:26:00,1.2406,1.24074,1.24055,1.24055,94200000.0
2005-04-12 16:27:00,1.24058,1.24063,1.24048,1.24063,112000002.0
2005-04-12 16:28:00,1.24051,1.24053,1.24044,1.24049,95900000.0
2005-04-12 16:29:00,1.24062,1.24066,1.2405,1.2405,81300001.0
2005-04-12 16:30:00,1.24058,1.24076,1.24058,1.2407,79799999.0
2005-04-12 16:31:00,1.24073,1.24073,1.24061,1.24061,112600000.0
2005-04-12 16:32:00,1.24074,1.24074,1.24054,1.24074,164000004.0
2005-04-12 16:33:00,1.24079,1.24095,1.24073,1.2408,250099998.0
2005-04-12 16:34:00,1.24099,1.24099,1.24064,1.24064,86699999.0
2005-04-12 16:35:00,1.24073,1.24073,1.24055,1.24055,73800000.0
2005-04-12 16:36:00,1.24052,1.24053,1.24052,1.24052,16900000.0
2005-04-12 16:37:00,1.24046,1.24051,1.24033,1.24046,65400000.0
2005-04-12 16:38:00,1.24065,1.24065,1.24041,1.24042,99800000.0
2005-04-12 16:39:00,1.24062,1.24072,1.24055,1.2406,151000000.0
2005-04-12 16:40:00,1.24047,1.24047,1.24023,1.24035,119599998.0
2005-04-12 16:41:00,1.24028,1.24028,1.24012,1.24012,40600000.0
2005-04-12 16:42:00,1.24021,1.24021,1.24005,1.24005,22300000.0
2005-04-12 16:43:00,1.24002,1.24009,1.23984,1.23984,95100002.0
2005-04-12 16:44:00,1.23971,1.23971,1.23928,1.23928,28000000.0
2005-04-12 16:45:00,1.23934,1.23945,1.23931,1.23931,65600000.0
2005-04-12 16:46:00,1.23952,1.23954,1.2392,1.2392,88000001.0
2005-04-12 16:47:00,1.23918,1.23918,1.23897,1.23912,40800000.0
2005-04-12 16:48:00,1.2393,1.2393,1.23895,1.23897,99300000.0
2005-04-12 16:49:00,1.23905,1.23925,1.23905,1.23923,208200002.0
2005-04-12 16:50:00,1.23935,1.23944,1.23921,1.23929,162200002.0
2005-04-12 16:51:00,1.2394,1.2394,1.23932,1.23932,59399999.0
2005-04-12 16:52:00,1.23919,1.23919,1.23914,1.23914,31099999.0
2005-04-12 16:53:00,1.23895,1.23905,1.23885,1.23885,149600001.0
2005-04-12 16:54:00,1.23875,1.23883,1.23858,1.23859,89900000.0
2005-04-12 16:55:00,1.23885,1.23892,1.23885,1.2389,135300000.0
2005-04-12 16:56:00,1.2393,1.23941,1.23911,1.23928,108000001.0
2005-04-12 16:57:00,1.2396,1.23978,1.23945,1.23974,129500000.0
2005-04-12 16:58:00,1.23982,1.23991,1.23953,1.23964,82100001.0
2005-04-12 16:59:00,1.23948,1.23996,1.23947,1.23955,169300000.0
2005-04-12 17:00:00,1.24002,1.24008,1.23966,1.23983,79100000.0
2005-04-12 17:01:00,1.24007,1.24014,1.23986,1.24009,152399999.0
2005-04-12 17:02:00,1.24018,1.24029,1.24005,1.24028,74200001.0
2005-04-12 17:03:00,1.24031,1.2404,1.24009,1.2402,127799998.0
2005-04-12 17:04:00,1.24018,1.2404,1.24012,1.24032,78300001.0
2005-04-12 17:05:00,1.24028,1.24054,1.24026,1.24043,131099997.0
2005-04-12 17:06:00,1.24045,1.24061,1.24036,1.24036,171500001.0
2005-04-12 17:07:00,1.24055,1.24055,1.24022,1.24031,19900000.0
2005-04-12 17:08:00,1.24018,1.24018,1.24011,1.24018,105200000.0
2005-04-12 17:09:00,1.24024,1.24037,1.24008,1.24024,167599997.0
2005-04-12 17:10:00,1.2403,1.24043,1.2403,1.24043,153300000.0
2005-04-12 17:11:00,1.24037,1.24076,1.24032,1.24047,78400000.0
2005-04-12 17:12:00,1.24038,1.24038,1.24021,1.24033,32299999.0
2005-04-12 17:13:00,1.24038,1.24046,1.24025,1.24025,122999999.0
2005-04-12 17:14:00,1.24028,1.24041,1.2402,1.2402,131700001.0
2005-04-12 17:15:00,1.24021,1.24021,1.24016,1.24016,29400000.0
2005-04-12 17:16:00,1.24011,1.24022,1.23985,1.23985,94899999.0
2005-04-12 17:17:00,1.24008,1.24028,1.23993,1.2402,161600003.0
2005-04-12 17:18:00,1.24022,1.24035,1.24014,1.24019,128500000.0
2005-04-12 17:19:00,1.24025,1.24032,1.24024,1.24026,181300002.0
2005-04-12 17:20:00,1.24024,1.24024,1.24002,1.24004,240900001.0
2005-04-12 17:21:00,1.24015,1.24027,1.24015,1.24021,56900001.0
2005-04-12 17:22:00,1.24022,1.24028,1.24003,1.24003,83700002.0
2005-04-12 17:23:00,1.2402,1.24021,1.2401,1.2401,59300000.0
2005-04-12 17:24:00,1.24026,1.24026,1.24015,1.24015,43900000.0
2005-04-12 17:25:00,1.24034,1.24041,1.24018,1.24028,135200001.0
2005-04-12 17:26:00,1.24044,1.24044,1.24013,1.2403,101900002.0
2005-04-12 17:27:00,1.24028,1.24028,1.2402,1.2402,38300000.0
2005-04-12 17:28:00,1.24018,1.24036,1.24014,1.24025,91500001.0
2005-04-12 17:29:00,1.24013,1.24013,1.23989,1.23989,31200000.0
2005-04-12 17:30:00,1.23988,1.23988,1.23963,1.23975,46600000.0
2005-04-12 17:31:00,1.23992,1.23996,1.23947,1.23947,84200000.0
2005-04-12 17:32:00,1.23956,1.23964,1.23939,1.23964,47400000.0
2005-04-12 17:33:00,1.23978,1.23991,1.23962,1.23972,110000004.0
2005-04-12 17:34:00,1.2398,1.23989,1.23964,1.23986,169600004.0
2005-04-12 17:35:00,1.23987,1.23993,1.23969,1.23978,96700002.0
2005-04-12 17:36:00,1.24007,1.24019,1.23987,1.24006,118700002.0
2005-04-12 17:37:00,1.24034,1.24043,1.24012,1.24029,39600000.0
2005-04-12 17:38:00,1.24057,1.24067,1.24034,1.24037,196600007.0
2005-04-12 17:39:00,1.24038,1.24087,1.24034,1.24083,104800000.0
2005-04-12 17:40:00,1.24098,1.24098,1.24069,1.24078,247999997.0
2005-04-12 17:41:00,1.24092,1.24115,1.24088,1.24088,166200001.0
2005-04-12 17:42:00,1.24081,1.24081,1.24056,1.24056,98699999.0
2005-04-12 17:43:00,1.24056,1.24056,1.24042,1.24048,80700000.0
2005-04-12 17:44:00,1.24041,1.24046,1.24032,1.24046,71899999.0
2005-04-12 17:45:00,1.24033,1.24033,1.24027,1.24027,8200000.0
2005-04-12 17:46:00,1.24049,1.2407,1.24038,1.24069,182299999.0
2005-04-12 17:47:00,1.24085,1.24091,1.24042,1.24042,72299999.0
2005-04-12 17:48:00,1.24059,1.24059,1.24007,1.24036,75800000.0
2005-04-12 17:49:00,1.24039,1.24049,1.24016,1.24016,123700002.0
2005-04-12 17:50:00,1.24045,1.24051,1.24034,1.24045,82600001.0
2005-04-12 17:51:00,1.24059,1.24066,1.24036,1.24066,91300000.0
2005-04-12 17:52:00,1.24078,1.24081,1.24062,1.24066,112400000.0
2005-04-12 17:53:00,1.24047,1.24047,1.24029,1.24034,35600000.0
2005-04-12 17:54:00,1.24053,1.24053,1.24036,1.24052,75100001.0
2005-04-12 17:55:00,1.24052,1.24055,1.24049,1.24052,186100001.0
2005-04-12 17:56:00,1.24048,1.24048,1.24027,1.24032,58999998.0
2005-04-12 17:57:00,1.24062,1.24062,1.24045,1.2405,110899999.0
2005-04-12 17:58:00,1.2405,1.24058,1.24049,1.24052,95300002.0
2005-04-12 17:59:00,1.24044,1.24049,1.24043,1.24043,47100001.0
2005-04-12 18:00:00,1.24049,1.24049,1.24046,1.24046,37999999.0
2005-04-12 18:01:00,1.2403,1.2404,1.24011,1.24011,482399996.0
2005-04-12 18:02:00,1.2401,1.24036,1.24002,1.24002,897100003.0
2005-04-12 18:03:00,1.24017,1.24036,1.24017,1.24019,771500002.0
2005-04-12 18:04:00,1.24033,1.24033,1.2399,1.2399,732700003.0
2005-04-12 18:05:00,1.23987,1.23994,1.23946,1.23946,995290002.0
2005-04-12 18:06:00,1.23971,1.23974,1.23954,1.23954,555300004.0
2005-04-12 18:07:00,1.23948,1.23966,1.23898,1.23957,1266799998.0
2005-04-12 18:08:00,1.23955,1.23961,1.23933,1.23934,909100002.0
2005-04-12 18:09:00,1.23957,1.23972,1.23941,1.23952,281300000.0
2005-04-12 18:10:00,1.23976,1.23976,1.2393,1.2393,642300001.0
2005-04-12 18:11:00,1.23961,1.23961,1.23926,1.23953,850000003.0
2005-04-12 18:12:00,1.23957,1.23959,1.23943,1.23943,207200003.0
2005-04-12 18:13:00,1.23958,1.23958,1.23937,1.23938,476399999.0
2005-04-12 18:14:00,1.23943,1.23947,1.23921,1.2393,397900002.0
2005-04-12 18:15:00,1.23929,1.23929,1.23893,1.23898,891000011.0
2005-04-12 18:16:00,1.23913,1.2392,1.23902,1.23904,474900005.0
2005-04-12 18:17:00,1.23896,1.23897,1.23852,1.23892,1118000001.0
2005-04-12 18:18:00,1.23868,1.23883,1.23847,1.23865,600999998.0
2005-04-12 18:19:00,1.23869,1.23869,1.23841,1.23861,215000002.0
2005-04-12 18:20:00,1.23871,1.23871,1.2385,1.23855,666099999.0
2005-04-12 18:21:00,1.23858,1.23858,1.23845,1.23845,173600003.0
2005-04-12 18:22:00,1.2385,1.23864,1.2385,1.23857,201099999.0
2005-04-12 18:23:00,1.23866,1.23894,1.23858,1.23889,488300002.0
2005-04-12 18:24:00,1.23903,1.23916,1.23896,1.23899,706700000.0
2005-04-12 18:25:00,1.23911,1.23911,1.23895,1.23898,340300000.0
2005-04-12 18:26:00,1.23907,1.23907,1.23887,1.23894,1020399999.0
2005-04-12 18:27:00,1.23907,1.23907,1.2389,1.2389,485900003.0
2005-04-12 18:28:00,1.23894,1.23903,1.23888,1.23892,405900001.0
2005-04-12 18:29:00,1.23891,1.23897,1.23888,1.23892,323099996.0
2005-04-12 18:30:00,1.23893,1.23907,1.23888,1.23893,831800000.0
2005-04-12 18:31:00,1.23893,1.23904,1.23889,1.23889,413499999.0
2005-04-12 18:32:00,1.2389,1.23902,1.23886,1.23897,329500000.0
2005-04-12 18:33:00,1.239,1.23913,1.23897,1.23903,468699998.0
2005-04-12 18:34:00,1.23903,1.23904,1.23894,1.23897,308400005.0
2005-04-12 18:35:00,1.239,1.23914,1.23895,1.23895,487300006.0
2005-04-12 18:36:00,1.23893,1.23928,1.23893,1.23928,328500006.0
2005-04-12 18:37:00,1.2393,1.23935,1.23918,1.23918,129799999.0
2005-04-12 18:38:00,1.23921,1.23927,1.23914,1.23922,157700001.0
2005-04-12 18:39:00,1.23928,1.23928,1.23918,1.23922,253200005.0
2005-04-12 18:40:00,1.23923,1.23934,1.23919,1.23927,627300001.0
2005-04-12 18:41:00,1.2393,1.23937,1.23925,1.23925,423099997.0
2005-04-12 18:42:00,1.2393,1.2394,1.23922,1.23937,555600003.0
2005-04-12 18:43:00,1.2395,1.2395,1.23929,1.23949,529900003.0
2005-04-12 18:44:00,1.2393,1.23935,1.23925,1.2393,209199999.0
2005-04-12 18:45:00,1.23942,1.23948,1.23932,1.23935,541600006.0
2005-04-12 18:46:00,1.23948,1.23948,1.23931,1.23938,232400001.0
2005-04-12 18:47:00,1.23942,1.23947,1.23933,1.23938,139600000.0
2005-04-12 18:48:00,1.23932,1.23948,1.23932,1.23938,244000003.0
2005-04-12 18:49:00,1.23923,1.23923,1.23893,1.23898,86799997.0
2005-04-12 18:50:00,1.23897,1.23911,1.23886,1.23911,108300000.0
2005-04-12 18:51:00,1.23911,1.23931,1.23911,1.23912,181700002.0
2005-04-12 18:52:00,1.23923,1.23933,1.23917,1.23928,240499998.0
2005-04-12 18:53:00,1.23935,1.23935,1.23912,1.23923,494500001.0
2005-04-12 18:54:00,1.23918,1.23918,1.23899,1.23907,222700003.0
2005-04-12 18:55:00,1.23905,1.23917,1.23902,1.23907,555000012.0
2005-04-12 18:56:00,1.23907,1.23907,1.23898,1.23898,219199997.0
2005-04-12 18:57:00,1.239,1.23905,1.239,1.23903,360900004.0
2005-04-12 18:58:00,1.23902,1.23902,1.23861,1.23883,169000000.0
2005-04-12 18:59:00,1.23898,1.23912,1.23896,1.23896,634100001.0
2005-04-12 19:00:00,1.23913,1.23913,1.23893,1.23893,243599999.0
2005-04-12 19:01:00,1.23902,1.23902,1.2388,1.23888,100900002.0
2005-04-12 19:02:00,1.23878,1.23878,1.2387,1.23872,285800003.0
2005-04-12 19:03:00,1.23877,1.23877,1.2386,1.2387,457800002.0
2005-04-12 19:04:00,1.2387,1.23881,1.23861,1.23865,74000001.0
2005-04-12 19:05:00,1.23871,1.23909,1.23871,1.23902,317700000.0
2005-04-12 19:06:00,1.23916,1.23916,1.23892,1.23892,327899998.0
2005-04-12 19:07:00,1.23891,1.23902,1.23891,1.23902,120100001.0
2005-04-12 19:08:00,1.23901,1.23901,1.23888,1.239,499900000.0
2005-04-12 19:09:00,1.2389,1.2391,1.2389,1.2391,600400006.0
2005-04-12 19:10:00,1.239,1.239,1.23895,1.23895,126600003.0
2005-04-12 19:11:00,1.23891,1.23892,1.23877,1.23891,484390002.0
2005-04-12 19:12:00,1.23892,1.23892,1.23853,1.23883,233200000.0
2005-04-12 19:13:00,1.23891,1.23893,1.23879,1.23885,173800001.0
2005-04-12 19:14:00,1.23873,1.23899,1.23873,1.23895,292300001.0
2005-04-12 19:15:00,1.23896,1.23896,1.23875,1.23875,479099998.0
2005-04-12 19:16:00,1.23876,1.23877,1.23865,1.23877,290199996.0
2005-04-12 19:17:00,1.23885,1.23908,1.23885,1.23904,196800001.0
2005-04-12 19:18:00,1.23903,1.23923,1.23901,1.23908,429100000.0
2005-04-12 19:19:00,1.23909,1.23935,1.23906,1.2393,139199997.0
2005-04-12 19:20:00,1.23913,1.23934,1.23913,1.23923,98500002.0
2005-04-12 19:21:00,1.2393,1.23935,1.23924,1.23927,223600005.0
2005-04-12 19:22:00,1.23931,1.23939,1.23931,1.23933,234200003.0
2005-04-12 19:23:00,1.23945,1.2395,1.2393,1.23943,80699999.0
2005-04-12 19:24:00,1.23963,1.23963,1.23942,1.23955,128400001.0
2005-04-12 19:25:00,1.23948,1.23956,1.23943,1.23956,129700000.0
2005-04-12 19:26:00,1.23953,1.23953,1.23942,1.23942,7200000.0
2005-04-12 19:27:00,1.23944,1.23951,1.2394,1.23944,434700004.0
2005-04-12 19:28:00,1.23952,1.23958,1.23929,1.23946,161500004.0
2005-04-12 19:29:00,1.23953,1.23965,1.23948,1.23948,99800000.0
2005-04-12 19:30:00,1.23971,1.23971,1.23951,1.23952,180500002.0
2005-04-12 19:31:00,1.23953,1.23961,1.23941,1.23958,165299999.0
2005-04-12 19:32:00,1.23972,1.23976,1.23946,1.23946,69299998.0
2005-04-12 19:33:00,1.23941,1.23958,1.23923,1.2395,243800002.0
2005-04-12 19:34:00,1.23961,1.23961,1.23948,1.23948,86800002.0
2005-04-12 19:35:00,1.23967,1.23974,1.23927,1.23927,92199998.0
2005-04-12 19:36:00,1.23964,1.23964,1.23929,1.23947,160699999.0
2005-04-12 19:37:00,1.23973,1.23973,1.23946,1.2396,510299997.0
2005-04-12 19:38:00,1.2396,1.23969,1.23948,1.23948,176400001.0
2005-04-12 19:39:00,1.23946,1.23971,1.23946,1.23971,410700002.0
2005-04-12 19:40:00,1.23973,1.2398,1.23962,1.23973,236400001.0
2005-04-12 19:41:00,1.23969,1.23974,1.23965,1.2397,196499999.0
2005-04-12 19:42:00,1.23977,1.2398,1.23956,1.2397,225099998.0
2005-04-12 19:43:00,1.23979,1.23979,1.23967,1.23976,61299999.0
2005-04-12 19:44:00,1.23975,1.23975,1.23965,1.23965,12500000.0
2005-04-12 19:45:00,1.23972,1.23976,1.23964,1.23964,87100001.0
2005-04-12 19:46:00,1.23968,1.2397,1.23961,1.23967,74399999.0
2005-04-12 19:47:00,1.2397,1.2397,1.2397,1.2397,27400000.0
2005-04-12 19:48:00,1.23967,1.23968,1.23953,1.23955,97999999.0
2005-04-12 19:49:00,1.23964,1.2398,1.23964,1.2397,174000000.0
2005-04-12 19:50:00,1.23972,1.23979,1.2397,1.23979,53399999.0
2005-04-12 19:51:00,1.23975,1.23986,1.23974,1.23986,95900000.0
2005-04-12 19:52:00,1.2399,1.2399,1.23985,1.23985,50300000.0
2005-04-12 19:53:00,1.23992,1.24008,1.23991,1.23991,159900001.0
2005-04-12 19:54:00,1.23996,1.23996,1.23985,1.23985,5600000.0
2005-04-12 19:55:00,1.23997,1.23998,1.2398,1.23998,127800001.0
2005-04-12 19:56:00,1.23996,1.23996,1.23977,1.23982,314099997.0
2005-04-12 19:57:00,1.23985,1.2399,1.23985,1.2399,205800001.0
2005-04-12 19:58:00,1.23987,1.23987,1.23969,1.23985,97099999.0
2005-04-12 19:59:00,1.23982,1.23982,1.2395,1.23971,118499998.0
2005-04-12 20:00:00,1.23987,1.24005,1.23977,1.23977,87099998.0
2005-04-12 20:01:00,1.23987,1.24009,1.23965,1.23986,78099998.0
2005-04-12 20:02:00,1.24009,1.24024,1.23996,1.24002,109499999.0
2005-04-12 20:03:00,1.23996,1.23996,1.23932,1.23932,432399999.0
2005-04-12 20:04:00,1.23955,1.23956,1.23933,1.23933,113599999.0
2005-04-12 20:05:00,1.23916,1.23916,1.23858,1.23881,111100001.0
2005-04-12 20:06:00,1.23897,1.23905,1.23895,1.239,127299999.0
2005-04-12 20:07:00,1.239,1.23904,1.23866,1.23867,172300001.0
2005-04-12 20:08:00,1.23875,1.23875,1.23854,1.23864,411900008.0
2005-04-12 20:09:00,1.23866,1.23906,1.23854,1.23906,213399999.0
2005-04-12 20:10:00,1.23908,1.23939,1.23908,1.23922,100400001.0
2005-04-12 20:11:00,1.23943,1.23948,1.23899,1.23899,301500007.0
2005-04-12 20:12:00,1.23902,1.23902,1.23858,1.23858,462200004.0
2005-04-12 20:13:00,1.2387,1.2387,1.23852,1.23852,272900000.0
2005-04-12 20:14:00,1.23863,1.23887,1.23858,1.23887,103500002.0
2005-04-12 20:15:00,1.23883,1.23886,1.23864,1.23869,520299995.0
2005-04-12 20:16:00,1.23863,1.23863,1.23805,1.23805,603099999.0
2005-04-12 20:17:00,1.23807,1.23815,1.23793,1.23812,287200001.0
2005-04-12 20:18:00,1.23844,1.23859,1.23817,1.23858,172500002.0
2005-04-12 20:19:00,1.23855,1.23877,1.23855,1.23875,81599997.0
2005-04-12 20:20:00,1.23879,1.23879,1.23854,1.23854,305599997.0
2005-04-12 20:21:00,1.23856,1.23856,1.23816,1.23834,275700006.0
2005-04-12 20:22:00,1.23859,1.23866,1.23847,1.23848,486599999.0
2005-04-12 20:23:00,1.23838,1.23867,1.23838,1.2384,539199999.0
2005-04-12 20:24:00,1.23843,1.23857,1.23837,1.23837,371500003.0
2005-04-12 20:25:00,1.23839,1.23839,1.23739,1.23739,137100000.0
2005-04-12 20:26:00,1.23772,1.23774,1.23715,1.23726,226500001.0
2005-04-12 20:27:00,1.23746,1.23769,1.2374,1.23756,185200000.0
2005-04-12 20:28:00,1.23759,1.23777,1.23736,1.2374,804999996.0
2005-04-12 20:29:00,1.23758,1.2377,1.23747,1.23747,490599993.0
2005-04-12 20:30:00,1.23769,1.23822,1.23769,1.23795,257799997.0
2005-04-12 20:31:00,1.23818,1.23825,1.23802,1.23814,286300003.0
2005-04-12 20:32:00,1.23819,1.23827,1.23803,1.23803,358700003.0
2005-04-12 20:33:00,1.23817,1.23855,1.23811,1.23853,185599997.0
2005-04-12 20:34:00,1.23845,1.23867,1.23834,1.23847,98099998.0
2005-04-12 20:35:00,1.23838,1.23846,1.23823,1.23823,154800001.0
2005-04-12 20:36:00,1.23833,1.23855,1.23816,1.23848,312899997.0
2005-04-12 20:37:00,1.23853,1.23858,1.23841,1.23844,200499998.0
2005-04-12 20:38:00,1.23842,1.23848,1.23826,1.23826,322000005.0
2005-04-12 20:39:00,1.23838,1.23845,1.23819,1.23836,514100001.0
2005-04-12 20:40:00,1.23848,1.23848,1.23826,1.23827,355600002.0
2005-04-12 20:41:00,1.23842,1.23872,1.23833,1.2385,444300003.0
2005-04-12 20:42:00,1.23845,1.23845,1.23817,1.23817,495299995.0
2005-04-12 20:43:00,1.23829,1.23837,1.23825,1.23836,185600000.0
2005-04-12 20:44:00,1.23838,1.2386,1.23838,1.23851,87100000.0
2005-04-12 20:45:00,1.23841,1.23843,1.23822,1.23825,111100000.0
2005-04-12 20:46:00,1.23827,1.23827,1.23795,1.23805,191600000.0
2005-04-12 20:47:00,1.23807,1.23807,1.23744,1.23772,289200000.0
2005-04-12 20:48:00,1.23778,1.23778,1.23715,1.23715,21300000.0
2005-04-12 20:49:00,1.23712,1.23712,1.23689,1.23689,402100002.0
2005-04-12 20:50:00,1.23682,1.23695,1.23674,1.23674,158700002.0
2005-04-12 20:51:00,1.23666,1.23678,1.23652,1.23668,88400002.0
2005-04-12 20:52:00,1.23665,1.23688,1.23665,1.23685,223500000.0
2005-04-12 20:53:00,1.23687,1.23689,1.23667,1.23667,292500001.0
2005-04-12 20:54:00,1.2368,1.23701,1.23673,1.23693,413999998.0
2005-04-12 20:55:00,1.23735,1.23735,1.23705,1.23705,176300001.0
2005-04-12 20:56:00,1.23719,1.23734,1.23709,1.2371,518700005.0
2005-04-12 20:57:00,1.23697,1.23705,1.23674,1.23685,274900004.0
2005-04-12 20:58:00,1.237,1.23708,1.23666,1.23668,305900004.0
2005-04-12 20:59:00,1.23672,1.23677,1.23633,1.23661,428899995.0
2005-04-12 21:00:00,1.23674,1.23687,1.2366,1.23666,995189998.0
2005-04-12 21:01:00,1.23662,1.23678,1.23652,1.23661,553600003.0
2005-04-12 21:02:00,1.23652,1.23671,1.23651,1.23657,151399999.0
2005-04-12 21:03:00,1.23677,1.23677,1.23637,1.23637,599399998.0
2005-04-12 21:04:00,1.23659,1.23673,1.23653,1.23667,767000002.0
2005-04-12 21:05:00,1.23668,1.23679,1.23659,1.23662,658900004.0
2005-04-12 21:06:00,1.23677,1.23677,1.23667,1.23668,90100000.0
2005-04-12 21:07:00,1.23671,1.23675,1.23659,1.23663,671200002.0
2005-04-12 21:08:00,1.23659,1.23681,1.23656,1.23681,167399999.0
2005-04-12 21:09:00,1.2368,1.23688,1.23669,1.23674,94399999.0
2005-04-12 21:10:00,1.2368,1.23698,1.2368,1.23685,300800001.0
2005-04-12 21:11:00,1.2368,1.23686,1.23666,1.23666,384590000.0
2005-04-12 21:12:00,1.23673,1.23688,1.23673,1.23685,373699999.0
2005-04-12 21:13:00,1.23688,1.23695,1.23674,1.23674,337800004.0
2005-04-12 21:14:00,1.23698,1.23698,1.23679,1.23693,248399999.0
2005-04-12 21:15:00,1.23708,1.23719,1.23699,1.2371,102299999.0
2005-04-12 21:16:00,1.23694,1.23709,1.23687,1.23687,143499998.0
2005-04-12 21:17:00,1.23687,1.23688,1.23679,1.23679,38500000.0
2005-04-12 21:18:00,1.23695,1.23695,1.23679,1.23694,103600000.0
2005-04-12 21:19:00,1.23689,1.23689,1.23672,1.23677,186400000.0
2005-04-12 21:20:00,1.2368,1.23689,1.23672,1.23683,130800000.0
2005-04-12 21:21:00,1.23687,1.2369,1.23676,1.23686,179999999.0
2005-04-12 21:22:00,1.23708,1.23713,1.23695,1.23702,90800000.0
2005-04-12 21:23:00,1.23712,1.23728,1.23712,1.23728,27299999.0
2005-04-12 21:24:00,1.23737,1.23744,1.23691,1.23726,170400001.0
2005-04-12 21:25:00,1.23731,1.23735,1.23723,1.23723,56000000.0
2005-04-12 21:26:00,1.23722,1.23736,1.23722,1.23736,158600001.0
2005-04-12 21:27:00,1.2374,1.23743,1.23734,1.23734,117400002.0
2005-04-12 21:28:00,1.23747,1.23747,1.2373,1.23732,375300002.0
2005-04-12 21:29:00,1.23745,1.23745,1.23728,1.23733,170300001.0
2005-04-12 21:30:00,1.23742,1.23744,1.23684,1.23684,39799999.0
2005-04-12 21:31:00,1.23698,1.23698,1.23683,1.23683,58400000.0
2005-04-12 21:32:00,1.23693,1.23717,1.2368,1.23717,222399999.0
2005-04-12 21:33:00,1.23722,1.23735,1.23712,1.2372,141700001.0
2005-04-12 21:34:00,1.23727,1.23743,1.23727,1.23733,120000002.0
2005-04-12 21:35:00,1.23739,1.23751,1.23733,1.23736,106600000.0
2005-04-12 21:36:00,1.23739,1.23754,1.23739,1.23751,61099999.0
2005-04-12 21:37:00,1.23768,1.23768,1.23755,1.23755,31200000.0
2005-04-12 21:38:00,1.23769,1.23793,1.2376,1.23793,106400001.0
2005-04-12 21:39:00,1.23806,1.23806,1.23785,1.23785,318200002.0
2005-04-12 21:40:00,1.23783,1.23796,1.23782,1.23786,211800000.0
2005-04-12 21:41:00,1.23793,1.23793,1.23788,1.2379,9600000.0
2005-04-12 21:42:00,1.23783,1.23783,1.23774,1.23774,203699999.0
2005-04-12 21:43:00,1.23786,1.23797,1.23777,1.23783,113200000.0
2005-04-12 21:44:00,1.23803,1.23803,1.23782,1.23796,140999999.0
2005-04-12 21:45:00,1.238,1.23806,1.23794,1.23806,231999998.0
2005-04-12 21:46:00,1.23806,1.23806,1.2379,1.2379,271000001.0
2005-04-12 21:47:00,1.23787,1.23802,1.23787,1.23788,249400003.0
2005-04-12 21:48:00,1.23809,1.23818,1.23802,1.23818,171899999.0
2005-04-12 21:49:00,1.23822,1.23825,1.23806,1.23815,120300000.0
2005-04-12 21:50:00,1.23814,1.23815,1.23804,1.23804,79200001.0
2005-04-12 21:51:00,1.23808,1.2382,1.23804,1.23814,199900000.0
2005-04-12 21:52:00,1.23808,1.23812,1.23803,1.23811,73299999.0
2005-04-12 21:53:00,1.23841,1.23845,1.23837,1.2384,169400003.0
2005-04-12 21:54:00,1.2383,1.23835,1.23825,1.23825,151399999.0
2005-04-12 21:55:00,1.23841,1.23848,1.2384,1.23848,123900002.0
2005-04-12 21:56:00,1.23848,1.23848,1.23846,1.23846,43499999.0
2005-04-12 21:57:00,1.2383,1.23851,1.2383,1.23837,51900000.0
2005-04-12 21:58:00,1.23834,1.23852,1.23834,1.23849,55700001.0
2005-04-12 21:59:00,1.2383,1.23845,1.2383,1.2384,75600000.0
2005-04-12 22:00:00,1.23842,1.23854,1.23836,1.23836,246799997.0
2005-04-12 22:01:00,1.238,1.238,1.238,1.238,436700000.0
2005-04-12 22:02:00,1.23842,1.23851,1.23825,1.23825,436700000.0
2005-04-12 22:03:00,1.23835,1.23845,1.23832,1.2384,190300001.0
2005-04-12 22:04:00,1.238,1.238,1.238,1.238,123600000.0
2005-04-12 22:05:00,1.23775,1.23775,1.2375,1.23751,123600000.0
2005-04-12 22:06:00,1.23765,1.23783,1.23762,1.23778,112600000.0
2005-04-12 22:07:00,1.23775,1.23775,1.23745,1.23763,86799999.0
2005-04-12 22:08:00,1.23775,1.23777,1.23758,1.23765,180200001.0
2005-04-12 22:09:00,1.23758,1.23786,1.23758,1.23779,193800003.0
2005-04-12 22:10:00,1.2377,1.2377,1.23756,1.23758,35600000.0
2005-04-12 22:11:00,1.23774,1.23774,1.23752,1.23752,37300000.0
2005-04-12 22:12:00,1.2375,1.23756,1.23738,1.23756,85800002.0
2005-04-12 22:13:00,1.23762,1.2377,1.23762,1.23767,48599998.0
2005-04-12 22:14:00,1.23777,1.23778,1.23764,1.23771,139299997.0
2005-04-12 22:15:00,1.23782,1.23791,1.23778,1.23778,124800000.0
2005-04-12 22:16:00,1.23785,1.23788,1.2378,1.23788,141200001.0
2005-04-12 22:17:00,1.23786,1.23786,1.23755,1.23761,74500000.0
2005-04-12 22:18:00,1.2376,1.23766,1.23745,1.23745,46600000.0
2005-04-12 22:19:00,1.2374,1.2374,1.23725,1.23725,74099999.0
2005-04-12 22:20:00,1.23738,1.23741,1.23729,1.23729,17900000.0
2005-04-12 22:21:00,1.23755,1.23759,1.23723,1.23733,139600000.0
2005-04-12 22:22:00,1.2374,1.2374,1.23731,1.23734,123000002.0
2005-04-12 22:23:00,1.23739,1.23739,1.23722,1.23722,64900000.0
2005-04-12 22:24:00,1.2375,1.23762,1.23743,1.23748,125899995.0
2005-04-12 22:25:00,1.23755,1.23768,1.23749,1.23749,43299999.0
2005-04-12 22:26:00,1.23751,1.23759,1.23743,1.23743,52500000.0
2005-04-12 22:27:00,1.2375,1.23762,1.23743,1.23743,257600003.0
2005-04-12 22:28:00,1.23741,1.23748,1.23732,1.23748,73000000.0
2005-04-12 22:29:00,1.23745,1.23755,1.2371,1.2371,153200000.0
2005-04-12 22:30:00,1.23729,1.23738,1.23716,1.23738,106100002.0
2005-04-12 22:31:00,1.23742,1.23742,1.23708,1.2371,111800002.0
2005-04-12 22:32:00,1.23735,1.2374,1.2373,1.23733,98600000.0
2005-04-12 22:33:00,1.23735,1.2374,1.23735,1.2374,148800001.0
2005-04-12 22:34:00,1.23738,1.23749,1.23729,1.23732,370500001.0
2005-04-12 22:35:00,1.23746,1.23748,1.23702,1.23731,174999998.0
2005-04-12 22:36:00,1.23731,1.23735,1.2373,1.23735,103700002.0
2005-04-12 22:37:00,1.23747,1.23748,1.23731,1.23731,100900003.0
2005-04-12 22:38:00,1.23735,1.23745,1.23735,1.2374,139899998.0
2005-04-12 22:39:00,1.2374,1.23746,1.2371,1.2371,86100002.0
2005-04-12 22:40:00,1.23721,1.23738,1.2371,1.2371,109500000.0
2005-04-12 22:41:00,1.23712,1.23729,1.23712,1.23725,85600001.0
2005-04-12 22:42:00,1.23713,1.23713,1.23707,1.23707,22399999.0
2005-04-12 22:43:00,1.23709,1.23728,1.23706,1.23707,355999996.0
2005-04-12 22:44:00,1.23731,1.23745,1.23703,1.23705,135100001.0
2005-04-12 22:45:00,1.23714,1.23725,1.23711,1.23711,110799998.0
2005-04-12 22:46:00,1.23743,1.23761,1.23715,1.23722,73200000.0
2005-04-12 22:47:00,1.23752,1.23752,1.23733,1.23733,49000001.0
2005-04-12 22:48:00,1.23721,1.23722,1.23712,1.23722,142000001.0
2005-04-12 22:49:00,1.23727,1.23727,1.23715,1.23715,54400000.0
2005-04-12 22:50:00,1.23717,1.23717,1.23699,1.23699,27900000.0
2005-04-12 22:51:00,1.23709,1.2372,1.23704,1.2372,33700000.0
2005-04-12 22:52:00,1.2371,1.23712,1.23696,1.237,191600000.0
2005-04-12 22:53:00,1.23709,1.23722,1.23706,1.23708,159599997.0
2005-04-12 22:54:00,1.23706,1.23717,1.23706,1.23713,92200001.0
2005-04-12 22:55:00,1.23714,1.23732,1.2371,1.23715,171699999.0
2005-04-12 22:56:00,1.23723,1.23723,1.23712,1.23712,105500002.0
2005-04-12 22:57:00,1.23708,1.23711,1.23702,1.23702,209500000.0
2005-04-12 22:58:00,1.23737,1.23738,1.23721,1.23738,135699999.0
2005-04-12 22:59:00,1.23733,1.23733,1.2369,1.23703,95299999.0
2005-04-12 23:00:00,1.237,1.23705,1.237,1.23705,12100000.0
2005-04-12 23:01:00,1.23728,1.23743,1.23727,1.23743,73299998.0
2005-04-12 23:02:00,1.2375,1.2375,1.23723,1.2373,129599997.0
2005-04-12 23:03:00,1.23753,1.23753,1.23728,1.23748,21900000.0
2005-04-12 23:04:00,1.23715,1.23734,1.23705,1.23734,71300001.0
2005-04-12 23:05:00,1.23733,1.23748,1.2372,1.23744,137300000.0
2005-04-12 23:06:00,1.23722,1.23725,1.23691,1.23717,188499998.0
2005-04-12 23:07:00,1.23723,1.23737,1.23708,1.23737,148700002.0
2005-04-12 23:08:00,1.23722,1.23732,1.237,1.23732,165300004.0
2005-04-12 23:09:00,1.23739,1.23746,1.23734,1.23746,113000001.0
2005-04-12 23:10:00,1.23729,1.23729,1.237,1.23712,99600002.0
2005-04-12 23:11:00,1.23737,1.23743,1.237,1.2372,169300000.0
2005-04-12 23:12:00,1.2373,1.23745,1.237,1.237,67100002.0
2005-04-12 23:13:00,1.2369,1.23734,1.2369,1.23718,103700001.0
2005-04-12 23:14:00,1.2372,1.23729,1.23697,1.23729,82499999.0
2005-04-12 23:15:00,1.23713,1.2373,1.237,1.2373,103900002.0
2005-04-12 23:16:00,1.23735,1.23735,1.23707,1.23711,71000000.0
2005-04-12 23:17:00,1.23694,1.23742,1.23694,1.23738,77900001.0
2005-04-12 23:18:00,1.23678,1.2371,1.23673,1.2371,202200004.0
2005-04-12 23:19:00,1.23723,1.23723,1.23717,1.23717,41600000.0
2005-04-12 23:20:00,1.23716,1.23728,1.2368,1.2368,63300000.0
2005-04-12 23:21:00,1.23714,1.23721,1.23714,1.23721,70400002.0
2005-04-12 23:22:00,1.2372,1.23728,1.2371,1.2372,113500000.0
2005-04-12 23:23:00,1.23715,1.2374,1.2371,1.23735,98900000.0
2005-04-12 23:24:00,1.2372,1.2372,1.2372,1.2372,12700000.0
2005-04-12 23:25:00,1.2376,1.2376,1.23703,1.23714,87899999.0
2005-04-12 23:26:00,1.23713,1.23743,1.23709,1.23738,131599998.0
2005-04-12 23:27:00,1.23728,1.23752,1.23723,1.23736,107600001.0
2005-04-12 23:28:00,1.23742,1.23745,1.23735,1.23737,139599999.0
2005-04-12 23:29:00,1.23752,1.23763,1.23736,1.23736,86400000.0
2005-04-12 23:30:00,1.23715,1.2375,1.2371,1.23739,148100000.0
2005-04-12 23:31:00,1.23747,1.23761,1.23744,1.23744,106800001.0
2005-04-12 23:32:00,1.23773,1.23784,1.2375,1.23784,156899999.0
2005-04-12 23:33:00,1.23737,1.23752,1.23737,1.23752,121400000.0
2005-04-12 23:34:00,1.2375,1.23751,1.23739,1.23747,97900001.0
2005-04-12 23:35:00,1.2374,1.23753,1.2374,1.2375,90399998.0
2005-04-12 23:36:00,1.23745,1.2375,1.23745,1.2375,3800000.0
2005-04-12 23:37:00,1.2375,1.23782,1.23734,1.23734,150299999.0
2005-04-12 23:38:00,1.23739,1.23749,1.23739,1.23741,98900001.0
2005-04-12 23:39:00,1.23725,1.23764,1.23725,1.23747,140599996.0
2005-04-12 23:40:00,1.23747,1.23747,1.23745,1.23745,1600000.0
2005-04-12 23:41:00,1.2375,1.23755,1.23745,1.23745,94199999.0
2005-04-12 23:42:00,1.2376,1.2376,1.23748,1.23748,155100000.0
2005-04-12 23:43:00,1.23752,1.23758,1.23746,1.23751,80100000.0
2005-04-12 23:44:00,1.23758,1.23758,1.23741,1.23743,150600001.0
2005-04-12 23:45:00,1.23751,1.23751,1.23741,1.2375,94399999.0
2005-04-12 23:46:00,1.23743,1.23743,1.23739,1.23739,28200000.0
2005-04-12 23:47:00,1.23755,1.23773,1.23755,1.23758,86300001.0
2005-04-12 23:48:00,1.23741,1.23747,1.23741,1.23745,139300004.0
2005-04-12 23:49:00,1.23739,1.23768,1.23739,1.23768,160400000.0
2005-04-12 23:50:00,1.23755,1.23757,1.23736,1.23736,115500002.0
2005-04-12 23:51:00,1.23759,1.23802,1.23759,1.23791,122899996.0
2005-04-12 23:52:00,1.23762,1.2377,1.23762,1.23765,35900001.0
2005-04-12 23:53:00,1.23768,1.23775,1.23765,1.2377,117500001.0
2005-04-12 23:54:00,1.23768,1.23797,1.23767,1.23776,149199998.0
2005-04-12 23:55:00,1.23765,1.23778,1.23765,1.23778,63900000.0
2005-04-12 23:56:00,1.23759,1.23762,1.23748,1.23748,87400000.0
2005-04-12 23:57:00,1.23765,1.23785,1.23741,1.23748,87599999.0
2005-04-12 23:58:00,1.23752,1.23753,1.2374,1.23751,72600002.0
2005-04-12 23:59:00,1.23748,1.2376,1.23741,1.23747,43500001.0
2005-04-13 00:00:00,1.23797,1.23797,1.23761,1.23786,113900000.0
2005-04-13 00:01:00,1.23765,1.23765,1.23757,1.23757,80300002.0
2005-04-13 00:02:00,1.23755,1.23773,1.23754,1.23773,52499999.0
2005-04-13 00:03:00,1.2377,1.23778,1.23763,1.23764,76000000.0
2005-04-13 00:04:00,1.23772,1.23784,1.23772,1.23774,109000002.0
2005-04-13 00:05:00,1.23775,1.23785,1.23775,1.23785,93199998.0
2005-04-13 00:06:00,1.2378,1.23782,1.23778,1.23778,57900000.0
2005-04-13 00:07:00,1.23794,1.23801,1.23773,1.23773,46000000.0
2005-04-13 00:08:00,1.23775,1.23775,1.23752,1.23761,109399998.0
2005-04-13 00:09:00,1.23755,1.23777,1.23755,1.23777,145400003.0
2005-04-13 00:10:00,1.23762,1.23775,1.23757,1.23757,103000002.0
2005-04-13 00:11:00,1.23753,1.23757,1.23749,1.23752,67899999.0
2005-04-13 00:12:00,1.23758,1.23773,1.23758,1.23772,31200000.0
2005-04-13 00:13:00,1.2375,1.23762,1.2375,1.23762,56200000.0
2005-04-13 00:14:00,1.23747,1.23751,1.23741,1.23749,206399999.0
2005-04-13 00:15:00,1.23749,1.2376,1.2374,1.2374,83299999.0
2005-04-13 00:16:00,1.23742,1.2375,1.23742,1.2375,16000000.0
2005-04-13 00:17:00,1.23738,1.23738,1.23711,1.23712,93299999.0
2005-04-13 00:18:00,1.23725,1.23725,1.23718,1.2372,101400000.0
2005-04-13 00:19:00,1.23744,1.23751,1.23714,1.23725,158200000.0
2005-04-13 00:20:00,1.2372,1.23725,1.23713,1.2372,69800003.0
2005-04-13 00:21:00,1.23767,1.23769,1.2375,1.23753,128099999.0
2005-04-13 00:22:00,1.23725,1.23725,1.23713,1.23717,87599999.0
2005-04-13 00:23:00,1.2373,1.23741,1.2371,1.23718,165700000.0
2005-04-13 00:24:00,1.23725,1.23725,1.23715,1.2372,83000003.0
2005-04-13 00:25:00,1.23727,1.23744,1.23718,1.23718,66500000.0
2005-04-13 00:26:00,1.2373,1.23741,1.23715,1.23741,48300001.0
2005-04-13 00:27:00,1.23712,1.23718,1.2371,1.23718,84200000.0
2005-04-13 00:28:00,1.2372,1.2372,1.23715,1.2372,74300003.0
2005-04-13 00:29:00,1.23762,1.2377,1.23704,1.23704,68299999.0
2005-04-13 00:30:00,1.23715,1.2372,1.23713,1.23715,43400000.0
2005-04-13 00:31:00,1.23713,1.23729,1.23707,1.23707,98099998.0
2005-04-13 00:32:00,1.2374,1.23766,1.2373,1.23766,166300001.0
2005-04-13 00:33:00,1.23715,1.23723,1.23715,1.23723,37800000.0
2005-04-13 00:34:00,1.2374,1.23743,1.23729,1.23738,147499999.0
2005-04-13 00:35:00,1.23733,1.23733,1.2373,1.2373,30300000.0
2005-04-13 00:36:00,1.23723,1.23735,1.23723,1.23723,57400000.0
2005-04-13 00:37:00,1.23749,1.23749,1.23732,1.2374,72300003.0
2005-04-13 00:38:00,1.23725,1.2373,1.23722,1.23727,38000000.0
2005-04-13 00:39:00,1.23725,1.23725,1.23723,1.23723,43399998.0
2005-04-13 00:40:00,1.23727,1.23733,1.23727,1.2373,155000005.0
2005-04-13 00:41:00,1.23751,1.23764,1.23747,1.23764,137399999.0
2005-04-13 00:42:00,1.23735,1.23735,1.2373,1.2373,47200000.0
2005-04-13 00:43:00,1.23762,1.23762,1.23724,1.23735,71600002.0
2005-04-13 00:44:00,1.23725,1.23733,1.23725,1.2373,73100001.0
2005-04-13 00:45:00,1.2373,1.23735,1.23723,1.2373,51200000.0
2005-04-13 00:46:00,1.23759,1.23763,1.23733,1.23733,67800000.0
2005-04-13 00:47:00,1.2373,1.23735,1.23723,1.2373,128400003.0
2005-04-13 00:48:00,1.23728,1.23741,1.2372,1.23741,64500000.0
2005-04-13 00:49:00,1.23741,1.23742,1.2372,1.2372,60800000.0
2005-04-13 00:50:00,1.23727,1.23735,1.23725,1.2373,289899995.0
2005-04-13 00:51:00,1.2373,1.23737,1.23716,1.23716,90100002.0
2005-04-13 00:52:00,1.23728,1.23743,1.23728,1.23736,52900000.0
2005-04-13 00:53:00,1.23735,1.23747,1.23735,1.23747,59900001.0
2005-04-13 00:54:00,1.23755,1.23759,1.23732,1.23732,133700000.0
2005-04-13 00:55:00,1.2373,1.23735,1.23725,1.23725,131700000.0
2005-04-13 00:56:00,1.2374,1.23741,1.23721,1.23741,78899999.0
2005-04-13 00:57:00,1.23754,1.23764,1.23728,1.23741,95400000.0
2005-04-13 00:58:00,1.23745,1.23774,1.23738,1.23753,98600000.0
2005-04-13 00:59:00,1.2377,1.23775,1.2377,1.2377,74900001.0
2005-04-13 01:00:00,1.2377,1.23778,1.2377,1.23778,73399999.0
2005-04-13 01:01:00,1.23758,1.238,1.23746,1.23767,174900000.0
2005-04-13 01:02:00,1.2377,1.23775,1.23765,1.2377,53600000.0
2005-04-13 01:03:00,1.23775,1.23775,1.23762,1.23775,67800001.0
2005-04-13 01:04:00,1.23768,1.2377,1.23761,1.23763,135500001.0
2005-04-13 01:05:00,1.23768,1.23768,1.23725,1.23725,110100001.0
2005-04-13 01:06:00,1.23735,1.23755,1.23735,1.23754,196800000.0
2005-04-13 01:07:00,1.2373,1.2373,1.2373,1.2373,41300000.0
2005-04-13 01:08:00,1.2373,1.23735,1.23725,1.23735,34300000.0
2005-04-13 01:09:00,1.23732,1.23732,1.23719,1.23719,43999999.0
2005-04-13 01:10:00,1.23727,1.23727,1.23714,1.2372,52699999.0
2005-04-13 01:11:00,1.23725,1.23744,1.23722,1.23739,91800000.0
2005-04-13 01:12:00,1.23718,1.23718,1.23717,1.23717,34800001.0
2005-04-13 01:13:00,1.2373,1.2373,1.2373,1.2373,5600000.0
2005-04-13 01:14:00,1.23726,1.23743,1.23726,1.23735,139800000.0
2005-04-13 01:15:00,1.2373,1.2373,1.23725,1.23725,49200000.0
2005-04-13 01:16:00,1.23725,1.23725,1.23716,1.23717,116500000.0
2005-04-13 01:17:00,1.23722,1.23722,1.23712,1.23714,82200002.0
2005-04-13 01:18:00,1.23708,1.23749,1.23707,1.23749,115999999.0
2005-04-13 01:19:00,1.2373,1.2373,1.2373,1.2373,46800000.0
2005-04-13 01:20:00,1.23722,1.2373,1.23722,1.2373,28700000.0
2005-04-13 01:21:00,1.23728,1.2373,1.23725,1.23725,85400004.0
2005-04-13 01:22:00,1.2373,1.2373,1.23722,1.23722,71699999.0
2005-04-13 01:23:00,1.2372,1.23722,1.2372,1.23722,24099999.0
2005-04-13 01:24:00,1.23721,1.23723,1.23705,1.23705,63899999.0
2005-04-13 01:25:00,1.23729,1.2373,1.23709,1.2373,149800000.0
2005-04-13 01:26:00,1.2373,1.2373,1.2373,1.2373,4000000.0
2005-04-13 01:27:00,1.23752,1.23752,1.23708,1.23712,68800001.0
2005-04-13 01:28:00,1.23735,1.23735,1.23728,1.23728,71900002.0
2005-04-13 01:29:00,1.23757,1.23758,1.23719,1.23739,49700000.0
2005-04-13 01:30:00,1.23723,1.23725,1.23723,1.23725,24800000.0
2005-04-13 01:31:00,1.2373,1.2373,1.23725,1.2373,31200000.0
2005-04-13 01:32:00,1.23752,1.23752,1.2372,1.23751,180900003.0
2005-04-13 01:33:00,1.23727,1.23727,1.23721,1.23721,41400000.0
2005-04-13 01:34:00,1.23722,1.23726,1.23717,1.23717,66300000.0
2005-04-13 01:35:00,1.23725,1.23725,1.2372,1.2372,16700000.0
2005-04-13 01:36:00,1.23725,1.23725,1.23715,1.2372,55100000.0
2005-04-13 01:37:00,1.23719,1.23737,1.2371,1.2371,88200002.0
2005-04-13 01:38:00,1.23715,1.23725,1.23715,1.2372,127500000.0
2005-04-13 01:39:00,1.23718,1.23725,1.23718,1.23725,42200000.0
2005-04-13 01:40:00,1.2371,1.23723,1.2371,1.23723,30200000.0
2005-04-13 01:41:00,1.23725,1.23725,1.23722,1.23722,39500000.0
2005-04-13 01:42:00,1.2372,1.2372,1.2372,1.2372,3200000.0
2005-04-13 01:43:00,1.23748,1.23749,1.23718,1.23719,157399999.0
2005-04-13 01:44:00,1.23717,1.2372,1.23715,1.2372,16400000.0
2005-04-13 01:45:00,1.23717,1.23717,1.23713,1.23713,30700001.0
2005-04-13 01:46:00,1.23706,1.23722,1.23706,1.23718,90600003.0
2005-04-13 01:47:00,1.23719,1.2372,1.23708,1.23708,40000000.0
2005-04-13 01:48:00,1.23722,1.23727,1.2371,1.2372,96499999.0
2005-04-13 01:49:00,1.23727,1.23731,1.23723,1.23727,34699999.0
2005-04-13 01:50:00,1.23762,1.23762,1.23723,1.23723,34000000.0
2005-04-13 01:51:00,1.23732,1.23732,1.23725,1.23725,40600001.0
2005-04-13 01:52:00,1.2373,1.23735,1.23725,1.23735,70699999.0
2005-04-13 01:53:00,1.23725,1.23725,1.23714,1.23714,38300001.0
2005-04-13 01:54:00,1.23712,1.23718,1.23709,1.23718,77899999.0
2005-04-13 01:55:00,1.23745,1.23745,1.23719,1.2373,47000001.0
2005-04-13 01:56:00,1.2372,1.2372,1.2372,1.2372,42700000.0
2005-04-13 01:57:00,1.23725,1.23725,1.23713,1.23715,53700000.0
2005-04-13 01:58:00,1.23714,1.23737,1.23714,1.23729,91199998.0
2005-04-13 01:59:00,1.23715,1.2372,1.23715,1.2372,7400000.0
2005-04-13 02:00:00,1.23733,1.23748,1.23717,1.23717,120300000.0
2005-04-13 02:01:00,1.23721,1.2373,1.2372,1.2372,69300001.0
2005-04-13 02:02:00,1.23718,1.23731,1.2371,1.2371,94599997.0
2005-04-13 02:03:00,1.23711,1.23737,1.23709,1.23717,107000000.0
2005-04-13 02:04:00,1.23723,1.23751,1.23723,1.23748,97200000.0
2005-04-13 02:05:00,1.23759,1.23759,1.23715,1.23743,83699999.0
2005-04-13 02:06:00,1.2374,1.23753,1.2374,1.23753,82999999.0
2005-04-13 02:07:00,1.2377,1.2377,1.23743,1.23758,169800001.0
2005-04-13 02:08:00,1.2375,1.2375,1.23745,1.23745,119500001.0
2005-04-13 02:09:00,1.23755,1.23755,1.23743,1.23749,55900000.0
2005-04-13 02:10:00,1.2375,1.23762,1.2375,1.23758,65400000.0
2005-04-13 02:11:00,1.2377,1.23785,1.23759,1.23762,163100002.0
2005-04-13 02:12:00,1.23758,1.23758,1.23758,1.23758,800000.0
2005-04-13 02:13:00,1.2377,1.2377,1.2375,1.2375,71099998.0
2005-04-13 02:14:00,1.23743,1.23747,1.23743,1.23747,28900000.0
2005-04-13 02:15:00,1.23777,1.23777,1.23748,1.23771,110799999.0
2005-04-13 02:16:00,1.23746,1.23758,1.23746,1.23748,85300000.0
2005-04-13 02:17:00,1.23752,1.23769,1.23751,1.23753,150400003.0
2005-04-13 02:18:00,1.23758,1.23776,1.2375,1.23763,76200001.0
2005-04-13 02:19:00,1.23758,1.23792,1.23758,1.23787,102200000.0
2005-04-13 02:20:00,1.23785,1.23798,1.23785,1.23795,166200003.0
2005-04-13 02:21:00,1.23755,1.23755,1.2374,1.2374,1600000.0
2005-04-13 02:22:00,1.23724,1.23767,1.23724,1.23727,69399999.0
2005-04-13 02:23:00,1.23789,1.23798,1.23779,1.23786,157800002.0
2005-04-13 02:24:00,1.23793,1.23793,1.23792,1.23793,43500001.0
2005-04-13 02:25:00,1.23781,1.23781,1.23729,1.23729,52699998.0
2005-04-13 02:26:00,1.2373,1.23757,1.2373,1.23745,43199999.0
2005-04-13 02:27:00,1.23744,1.23785,1.23744,1.23756,115899998.0
2005-04-13 02:28:00,1.23788,1.23788,1.2375,1.2375,66899998.0
2005-04-13 02:29:00,1.23742,1.23766,1.23742,1.23742,82200000.0
2005-04-13 02:30:00,1.23757,1.23791,1.2375,1.23791,87800000.0
2005-04-13 02:31:00,1.23741,1.23753,1.23741,1.23748,78999999.0
2005-04-13 02:32:00,1.23755,1.23755,1.2375,1.2375,40600000.0
2005-04-13 02:33:00,1.23747,1.23767,1.23743,1.23743,88399999.0
2005-04-13 02:34:00,1.23774,1.23774,1.2376,1.2376,130299999.0
2005-04-13 02:35:00,1.23772,1.23772,1.23768,1.23768,16800000.0
2005-04-13 02:36:00,1.2378,1.2378,1.2378,1.2378,52200000.0
2005-04-13 02:37:00,1.23785,1.23785,1.23775,1.23775,16100000.0
2005-04-13 02:38:00,1.23792,1.23801,1.23768,1.23801,78300000.0
2005-04-13 02:39:00,1.2378,1.23785,1.23773,1.23785,63799997.0
2005-04-13 02:40:00,1.23739,1.23739,1.23719,1.23719,14400000.0
2005-04-13 02:41:00,1.23755,1.23755,1.2374,1.2374,10400000.0
2005-04-13 02:42:00,1.23775,1.23778,1.23764,1.23775,57200000.0
2005-04-13 02:43:00,1.23785,1.23785,1.2378,1.2378,108799997.0
2005-04-13 02:44:00,1.23784,1.23801,1.23755,1.23773,106100000.0
2005-04-13 02:45:00,1.23775,1.23775,1.23775,1.23775,17000000.0
2005-04-13 02:46:00,1.23785,1.23789,1.23772,1.23779,85600000.0
2005-04-13 02:47:00,1.23786,1.23786,1.23777,1.23777,18300000.0
2005-04-13 02:48:00,1.23775,1.23785,1.23772,1.2378,156499999.0
2005-04-13 02:49:00,1.23785,1.23785,1.2378,1.2378,17500001.0
2005-04-13 02:50:00,1.2378,1.23811,1.2378,1.23806,53400000.0
2005-04-13 02:51:00,1.23776,1.23787,1.23769,1.23769,25700000.0
2005-04-13 02:52:00,1.2379,1.2379,1.23785,1.23785,6400000.0
2005-04-13 02:53:00,1.2378,1.23795,1.2378,1.23793,68200002.0
2005-04-13 02:54:00,1.2379,1.2379,1.2379,1.2379,46499999.0
2005-04-13 02:55:00,1.23788,1.23788,1.23774,1.23774,22300001.0
2005-04-13 02:56:00,1.23788,1.23788,1.23777,1.23777,34199999.0
2005-04-13 02:57:00,1.23782,1.23783,1.23773,1.23775,102900001.0
2005-04-13 02:58:00,1.23774,1.23774,1.23771,1.23771,12200000.0
2005-04-13 02:59:00,1.23776,1.23817,1.23776,1.23817,60800000.0
2005-04-13 03:00:00,1.2378,1.23785,1.2377,1.23785,89400002.0
2005-04-13 03:01:00,1.2378,1.2378,1.2378,1.2378,40999999.0
2005-04-13 03:02:00,1.23801,1.23811,1.23765,1.23777,115500002.0
2005-04-13 03:03:00,1.23782,1.23782,1.2377,1.2378,79000001.0
2005-04-13 03:04:00,1.23782,1.23782,1.2376,1.2376,144299999.0
2005-04-13 03:05:00,1.238,1.23808,1.2378,1.23806,98200001.0
2005-04-13 03:06:00,1.2377,1.23788,1.2377,1.23785,57800000.0
2005-04-13 03:07:00,1.23778,1.23778,1.23778,1.23778,23500000.0
2005-04-13 03:08:00,1.23764,1.23764,1.23708,1.23735,38600000.0
2005-04-13 03:09:00,1.23728,1.23741,1.23713,1.23736,127299996.0
2005-04-13 03:10:00,1.23747,1.23747,1.23747,1.23747,1300000.0
2005-04-13 03:11:00,1.23755,1.23762,1.23742,1.23762,72800000.0
2005-04-13 03:12:00,1.2376,1.23765,1.2376,1.23762,23900001.0
2005-04-13 03:13:00,1.23762,1.23781,1.23742,1.23754,87600000.0
2005-04-13 03:14:00,1.2376,1.23765,1.23755,1.23755,31900000.0
2005-04-13 03:15:00,1.23753,1.23792,1.23753,1.23788,130399998.0
2005-04-13 03:16:00,1.2376,1.23768,1.2376,1.23768,41600000.0
2005-04-13 03:17:00,1.23762,1.23765,1.23755,1.23755,117100000.0
2005-04-13 03:18:00,1.23765,1.23765,1.23752,1.23763,38200001.0
2005-04-13 03:19:00,1.23782,1.23797,1.23782,1.23797,112200004.0
2005-04-13 03:20:00,1.23765,1.23765,1.2376,1.2376,4800000.0
2005-04-13 03:21:00,1.23762,1.23765,1.23755,1.23765,62300000.0
2005-04-13 03:22:00,1.2376,1.2376,1.23752,1.2376,190700001.0
2005-04-13 03:23:00,1.23721,1.23774,1.23721,1.23771,128399999.0
2005-04-13 03:24:00,1.23757,1.2376,1.23757,1.2376,19099999.0
2005-04-13 03:25:00,1.2376,1.23765,1.23755,1.23763,56200000.0
2005-04-13 03:26:00,1.23768,1.23777,1.23756,1.23771,80600000.0
2005-04-13 03:27:00,1.23758,1.2376,1.23758,1.2376,25500001.0
2005-04-13 03:28:00,1.2376,1.2376,1.2376,1.2376,46900002.0
2005-04-13 03:29:00,1.23768,1.23774,1.23756,1.23763,146000000.0
2005-04-13 03:30:00,1.2376,1.23768,1.23755,1.23755,64599999.0
2005-04-13 03:31:00,1.23755,1.2376,1.2375,1.2376,58000001.0
2005-04-13 03:32:00,1.2379,1.2379,1.23763,1.23787,92400000.0
2005-04-13 03:33:00,1.2375,1.23762,1.2375,1.23762,44900002.0
2005-04-13 03:34:00,1.23755,1.23758,1.23755,1.23758,2900000.0
2005-04-13 03:35:00,1.23746,1.23756,1.23746,1.23756,32600000.0
2005-04-13 03:36:00,1.2378,1.2378,1.23762,1.23768,48799999.0
2005-04-13 03:37:00,1.2376,1.2376,1.2376,1.2376,45900002.0
2005-04-13 03:38:00,1.23758,1.23762,1.23758,1.23762,18700000.0
2005-04-13 03:39:00,1.23755,1.23767,1.23755,1.23767,107700000.0
2005-04-13 03:40:00,1.23773,1.23783,1.23755,1.23755,152900000.0
2005-04-13 03:41:00,1.23777,1.23786,1.2377,1.23778,71000000.0
2005-04-13 03:42:00,1.23773,1.23791,1.23773,1.23777,85600000.0
2005-04-13 03:43:00,1.23788,1.23796,1.23783,1.23783,79400002.0
2005-04-13 03:44:00,1.23808,1.23808,1.23767,1.23789,74400000.0
2005-04-13 03:45:00,1.23787,1.23795,1.23785,1.23785,104400001.0
2005-04-13 03:46:00,1.23781,1.23781,1.23765,1.23765,73700000.0
2005-04-13 03:47:00,1.23787,1.23787,1.23768,1.23779,173800003.0
2005-04-13 03:48:00,1.23771,1.23771,1.23727,1.23727,126900004.0
2005-04-13 03:49:00,1.23737,1.23737,1.23709,1.23709,76800000.0
2005-04-13 03:50:00,1.23719,1.23719,1.23704,1.23707,122700001.0
2005-04-13 03:51:00,1.23698,1.23698,1.23673,1.23677,63300000.0
2005-04-13 03:52:00,1.23676,1.23676,1.23671,1.23671,57700001.0
2005-04-13 03:53:00,1.23675,1.23675,1.2364,1.23653,97400001.0
2005-04-13 03:54:00,1.23647,1.23647,1.23632,1.23633,68400000.0
2005-04-13 03:55:00,1.2363,1.23643,1.2363,1.2363,30000000.0
2005-04-13 03:56:00,1.23643,1.23673,1.23643,1.23664,149699998.0
2005-04-13 03:57:00,1.23669,1.23686,1.23669,1.23685,108199998.0
2005-04-13 03:58:00,1.23688,1.23688,1.23668,1.23684,73200002.0
2005-04-13 03:59:00,1.23678,1.23695,1.2367,1.23688,176000001.0
2005-04-13 04:00:00,1.23683,1.23683,1.23682,1.23682,8800000.0
2005-04-13 04:01:00,1.23667,1.23683,1.23657,1.23657,128100001.0
2005-04-13 04:02:00,1.23727,1.23727,1.23672,1.23672,89900001.0
2005-04-13 04:03:00,1.23666,1.23694,1.23666,1.23684,111100001.0
2005-04-13 04:04:00,1.23705,1.23705,1.23695,1.23695,20400000.0
2005-04-13 04:05:00,1.2369,1.2369,1.23688,1.23688,43000000.0
2005-04-13 04:06:00,1.23684,1.23688,1.23678,1.23688,44599999.0
2005-04-13 04:07:00,1.2369,1.23695,1.23685,1.23695,31100001.0
2005-04-13 04:08:00,1.23685,1.23721,1.23679,1.23721,142599999.0
2005-04-13 04:09:00,1.23695,1.23698,1.23688,1.23688,62899999.0
2005-04-13 04:10:00,1.23682,1.23697,1.23681,1.23697,108300000.0
2005-04-13 04:11:00,1.23682,1.23682,1.23665,1.23667,81599997.0
2005-04-13 04:12:00,1.23662,1.23669,1.23642,1.23644,81500001.0
2005-04-13 04:13:00,1.2365,1.23653,1.23644,1.23644,31300000.0
2005-04-13 04:14:00,1.23644,1.23658,1.23644,1.23646,60900001.0
2005-04-13 04:15:00,1.23645,1.23645,1.23645,1.23645,3200000.0
2005-04-13 04:16:00,1.23638,1.23638,1.23637,1.23637,24099999.0
2005-04-13 04:17:00,1.23636,1.23636,1.23633,1.23633,33700000.0
2005-04-13 04:18:00,1.23635,1.23645,1.23631,1.23631,41500000.0
2005-04-13 04:19:00,1.23639,1.23655,1.23638,1.23638,73800002.0
2005-04-13 04:20:00,1.23655,1.23655,1.2365,1.2365,60000002.0
2005-04-13 04:21:00,1.23645,1.2365,1.2364,1.23648,98199999.0
2005-04-13 04:22:00,1.23613,1.23668,1.23613,1.23646,253900002.0
2005-04-13 04:23:00,1.2365,1.2365,1.23645,1.23645,112000002.0
2005-04-13 04:24:00,1.23645,1.23655,1.23645,1.23645,42800001.0
2005-04-13 04:25:00,1.23659,1.23673,1.23643,1.23654,105300000.0
2005-04-13 04:26:00,1.23682,1.23682,1.23641,1.23655,83200000.0
2005-04-13 04:27:00,1.23664,1.23674,1.23664,1.23674,33700001.0
2005-04-13 04:28:00,1.23658,1.23682,1.23658,1.23679,177299998.0
2005-04-13 04:29:00,1.23665,1.23676,1.23661,1.23661,117300003.0
2005-04-13 04:30:00,1.23683,1.23686,1.23677,1.23679,87100002.0
2005-04-13 04:31:00,1.23674,1.23689,1.23673,1.23674,62500000.0
2005-04-13 04:32:00,1.23672,1.23683,1.23672,1.2368,53400001.0
2005-04-13 04:33:00,1.23678,1.23699,1.23667,1.2368,90000000.0
2005-04-13 04:34:00,1.23675,1.23675,1.23651,1.23651,58200000.0
2005-04-13 04:35:00,1.2366,1.23666,1.23657,1.23659,77899999.0
2005-04-13 04:36:00,1.23654,1.23663,1.23649,1.23663,50100000.0
2005-04-13 04:37:00,1.23656,1.23656,1.23647,1.23647,78099998.0
2005-04-13 04:38:00,1.23641,1.2365,1.23641,1.23649,130800001.0
2005-04-13 04:39:00,1.23648,1.2365,1.23648,1.2365,24400000.0
2005-04-13 04:40:00,1.23643,1.23654,1.23643,1.23647,76100000.0
2005-04-13 04:41:00,1.2365,1.2365,1.23645,1.23645,15700000.0
2005-04-13 04:42:00,1.2365,1.2365,1.2365,1.2365,10200000.0
2005-04-13 04:43:00,1.23655,1.23659,1.23638,1.23657,79800001.0
2005-04-13 04:44:00,1.2366,1.2366,1.2366,1.2366,38300000.0
2005-04-13 04:45:00,1.23661,1.23661,1.23641,1.23652,130599999.0
2005-04-13 04:46:00,1.23657,1.23657,1.23642,1.2365,83900000.0
2005-04-13 04:47:00,1.2364,1.23665,1.2364,1.23643,81500000.0
2005-04-13 04:48:00,1.2365,1.2365,1.23645,1.23645,26600000.0
2005-04-13 04:49:00,1.23645,1.23653,1.23639,1.23639,69499999.0
2005-04-13 04:50:00,1.23645,1.23655,1.23645,1.23645,80699999.0
2005-04-13 04:51:00,1.23655,1.23655,1.23645,1.2365,99200000.0
2005-04-13 04:52:00,1.23648,1.23663,1.23636,1.2365,68300000.0
2005-04-13 04:53:00,1.23662,1.23665,1.2365,1.23653,5700000.0
2005-04-13 04:54:00,1.23648,1.23683,1.23645,1.23683,195399997.0
2005-04-13 04:55:00,1.23647,1.23668,1.23647,1.23668,55500000.0
2005-04-13 04:56:00,1.23667,1.23667,1.23645,1.2365,102400003.0
2005-04-13 04:57:00,1.23671,1.23671,1.2365,1.2366,144200002.0
2005-04-13 04:58:00,1.23642,1.23665,1.23637,1.23665,117400000.0
2005-04-13 04:59:00,1.23655,1.23655,1.23639,1.23639,75500002.0
2005-04-13 05:00:00,1.23647,1.23647,1.23643,1.23643,8800000.0
2005-04-13 05:01:00,1.2366,1.2366,1.23655,1.2366,73600001.0
2005-04-13 05:02:00,1.23672,1.23676,1.23656,1.23658,125500002.0
2005-04-13 05:03:00,1.23669,1.23678,1.23669,1.23678,32100000.0
2005-04-13 05:04:00,1.23675,1.23682,1.23672,1.23672,106100000.0
2005-04-13 05:05:00,1.23674,1.23674,1.23671,1.23671,6500000.0
2005-04-13 05:06:00,1.2369,1.2369,1.23675,1.23675,65499999.0
2005-04-13 05:07:00,1.23704,1.23704,1.23675,1.23688,83199999.0
2005-04-13 05:08:00,1.23692,1.23699,1.23685,1.23685,62100001.0
2005-04-13 05:09:00,1.237,1.2371,1.23686,1.23686,105300000.0
2005-04-13 05:10:00,1.23687,1.23706,1.23687,1.23691,69790001.0
2005-04-13 05:11:00,1.23689,1.23707,1.23689,1.23689,76500002.0
2005-04-13 05:12:00,1.23709,1.23709,1.23694,1.23694,61899999.0
2005-04-13 05:13:00,1.23687,1.23701,1.23682,1.23682,96699999.0
2005-04-13 05:14:00,1.23702,1.23707,1.23685,1.23691,101200002.0
2005-04-13 05:15:00,1.23694,1.23697,1.23683,1.23683,77000000.0
2005-04-13 05:16:00,1.23693,1.23717,1.2368,1.23717,77399998.0
2005-04-13 05:17:00,1.23692,1.23693,1.23677,1.23677,85299999.0
2005-04-13 05:18:00,1.23697,1.23705,1.23696,1.237,68000001.0
2005-04-13 05:19:00,1.23702,1.2371,1.23687,1.23687,89100002.0
2005-04-13 05:20:00,1.23708,1.23708,1.23695,1.237,98400002.0
2005-04-13 05:21:00,1.237,1.237,1.237,1.237,64500000.0
2005-04-13 05:22:00,1.23715,1.23719,1.23678,1.23679,87500001.0
2005-04-13 05:23:00,1.23698,1.23705,1.23695,1.23698,114099998.0
2005-04-13 05:24:00,1.2368,1.23704,1.2368,1.23704,94500000.0
2005-04-13 05:25:00,1.237,1.237,1.237,1.237,800000.0
2005-04-13 05:26:00,1.23697,1.23699,1.23687,1.23687,48800000.0
2005-04-13 05:27:00,1.23689,1.23696,1.23689,1.23696,16100000.0
2005-04-13 05:28:00,1.237,1.237,1.237,1.237,4000000.0
2005-04-13 05:29:00,1.237,1.237,1.23695,1.23697,92099998.0
2005-04-13 05:30:00,1.23692,1.237,1.23692,1.23695,114600001.0
2005-04-13 05:31:00,1.23708,1.23721,1.23708,1.23712,63700000.0
2005-04-13 05:32:00,1.23705,1.23705,1.23705,1.23705,44700000.0
2005-04-13 05:33:00,1.237,1.237,1.237,1.237,28400001.0
2005-04-13 05:34:00,1.23696,1.23699,1.23685,1.23685,65500000.0
2005-04-13 05:35:00,1.23696,1.23696,1.23692,1.23692,44700001.0
2005-04-13 05:36:00,1.23687,1.23696,1.23687,1.2369,75699999.0
2005-04-13 05:37:00,1.23678,1.23684,1.23652,1.23652,118100000.0
2005-04-13 05:38:00,1.23648,1.23669,1.2364,1.23662,69400002.0
2005-04-13 05:39:00,1.2368,1.23685,1.23675,1.23685,132100001.0
2005-04-13 05:40:00,1.23678,1.23685,1.23675,1.2368,134799997.0
2005-04-13 05:41:00,1.23668,1.23701,1.23648,1.23697,146300002.0
2005-04-13 05:42:00,1.23685,1.23685,1.2368,1.2368,22000000.0
2005-04-13 05:43:00,1.23687,1.23707,1.2367,1.23707,56199999.0
2005-04-13 05:44:00,1.23675,1.23685,1.23675,1.23678,43800000.0
2005-04-13 05:45:00,1.23682,1.23699,1.23682,1.23693,83400000.0
2005-04-13 05:46:00,1.2368,1.23685,1.2368,1.23685,8900000.0
2005-04-13 05:47:00,1.23678,1.23709,1.23675,1.23687,110400000.0
2005-04-13 05:48:00,1.23687,1.23717,1.23687,1.23714,27300000.0
2005-04-13 05:49:00,1.2372,1.2372,1.23703,1.23703,42299999.0
2005-04-13 05:50:00,1.23705,1.23721,1.237,1.23719,76199998.0
2005-04-13 05:51:00,1.23745,1.23752,1.23701,1.23736,44300000.0
2005-04-13 05:52:00,1.23733,1.23737,1.23714,1.23714,94100000.0
2005-04-13 05:53:00,1.23718,1.23732,1.23711,1.23732,74900000.0
2005-04-13 05:54:00,1.23727,1.23727,1.23718,1.23718,21500000.0
2005-04-13 05:55:00,1.23717,1.23717,1.23693,1.23703,32200000.0
2005-04-13 05:56:00,1.23752,1.23753,1.23712,1.23729,85700000.0
2005-04-13 05:57:00,1.23696,1.23717,1.23696,1.23717,102000001.0
2005-04-13 05:58:00,1.2372,1.23725,1.23715,1.23715,87999998.0
2005-04-13 05:59:00,1.23708,1.23708,1.23702,1.23702,19100000.0
2005-04-13 06:00:00,1.237,1.23702,1.23695,1.23695,33900000.0
2005-04-13 06:01:00,1.23687,1.23701,1.23652,1.23652,100999999.0
2005-04-13 06:02:00,1.23672,1.23672,1.2366,1.2367,82999999.0
2005-04-13 06:03:00,1.23718,1.23728,1.23712,1.23719,79499999.0
2005-04-13 06:04:00,1.23685,1.23685,1.2368,1.23683,77300000.0
2005-04-13 06:05:00,1.23698,1.23698,1.2368,1.2368,110500000.0
2005-04-13 06:06:00,1.23706,1.23706,1.23672,1.23672,17900000.0
2005-04-13 06:07:00,1.2369,1.237,1.23688,1.23695,71700001.0
2005-04-13 06:08:00,1.23695,1.23723,1.23695,1.23723,140000002.0
2005-04-13 06:09:00,1.23702,1.23705,1.2369,1.2369,68900002.0
2005-04-13 06:10:00,1.23734,1.23734,1.23702,1.23707,77200000.0
2005-04-13 06:11:00,1.23697,1.2371,1.23697,1.237,80699999.0
2005-04-13 06:12:00,1.23697,1.23704,1.23692,1.23692,89300000.0
2005-04-13 06:13:00,1.23695,1.23706,1.23645,1.23645,99500000.0
2005-04-13 06:14:00,1.23653,1.23687,1.23653,1.23664,104699999.0
2005-04-13 06:15:00,1.23667,1.23685,1.23663,1.2367,66800000.0
2005-04-13 06:16:00,1.23667,1.23685,1.23667,1.23668,108499999.0
2005-04-13 06:17:00,1.23662,1.23686,1.23662,1.23686,51200000.0
2005-04-13 06:18:00,1.23692,1.23698,1.23685,1.2369,95400000.0
2005-04-13 06:19:00,1.23695,1.23695,1.23687,1.2369,111000000.0
2005-04-13 06:20:00,1.23687,1.2369,1.23687,1.2369,91100003.0
2005-04-13 06:21:00,1.23679,1.23679,1.23664,1.23678,45000000.0
2005-04-13 06:22:00,1.23689,1.23689,1.23675,1.23688,74300001.0
2005-04-13 06:23:00,1.23687,1.23694,1.23683,1.23684,150600000.0
2005-04-13 06:24:00,1.23688,1.23702,1.23688,1.23692,126800000.0
2005-04-13 06:25:00,1.23702,1.23702,1.23667,1.23684,151200003.0
2005-04-13 06:26:00,1.23694,1.23694,1.23679,1.23679,76799999.0
2005-04-13 06:27:00,1.23682,1.23682,1.23663,1.23663,51200000.0
2005-04-13 06:28:00,1.23657,1.23671,1.23657,1.23659,125200000.0
2005-04-13 06:29:00,1.23662,1.23666,1.23653,1.23653,142700003.0
2005-04-13 06:30:00,1.23649,1.23656,1.23639,1.23644,133500001.0
2005-04-13 06:31:00,1.23635,1.23655,1.23635,1.23652,70800001.0
2005-04-13 06:32:00,1.2366,1.2366,1.2366,1.2366,49100001.0
2005-04-13 06:33:00,1.23692,1.23699,1.23639,1.2364,96599998.0
2005-04-13 06:34:00,1.2367,1.23671,1.23649,1.23649,89400002.0
2005-04-13 06:35:00,1.23634,1.23642,1.23626,1.23626,73300001.0
2005-04-13 06:36:00,1.23572,1.23572,1.23535,1.23535,50100001.0
2005-04-13 06:37:00,1.2355,1.23563,1.23504,1.23563,102800002.0
2005-04-13 06:38:00,1.23593,1.23603,1.23546,1.23585,140299998.0
2005-04-13 06:39:00,1.2361,1.2361,1.23598,1.236,114299998.0
2005-04-13 06:40:00,1.23589,1.23599,1.23589,1.23594,120600000.0
2005-04-13 06:41:00,1.23597,1.23601,1.23589,1.23596,92700001.0
2005-04-13 06:42:00,1.23609,1.23635,1.23609,1.23615,109199998.0
2005-04-13 06:43:00,1.23615,1.23638,1.23615,1.23625,90999999.0
2005-04-13 06:44:00,1.23627,1.23643,1.23627,1.23632,158500003.0
2005-04-13 06:45:00,1.23632,1.23643,1.23632,1.23634,41800000.0
2005-04-13 06:46:00,1.23645,1.23645,1.23635,1.23635,28699999.0
2005-04-13 06:47:00,1.23624,1.23624,1.23595,1.23618,73900001.0
2005-04-13 06:48:00,1.23625,1.23628,1.23615,1.23628,134400004.0
2005-04-13 06:49:00,1.2363,1.23642,1.23621,1.23639,66900002.0
2005-04-13 06:50:00,1.23645,1.23646,1.23634,1.23646,132000004.0
2005-04-13 06:51:00,1.23644,1.23644,1.23611,1.23634,21200000.0
2005-04-13 06:52:00,1.23628,1.23639,1.23619,1.23619,101699997.0
2005-04-13 06:53:00,1.23637,1.23647,1.23623,1.23623,66200001.0
2005-04-13 06:54:00,1.23631,1.23636,1.23625,1.23628,125499998.0
2005-04-13 06:55:00,1.2364,1.2364,1.23623,1.23623,24100000.0
2005-04-13 06:56:00,1.23624,1.23637,1.23624,1.23637,82400000.0
2005-04-13 06:57:00,1.2364,1.2364,1.23635,1.23635,54199999.0
2005-04-13 06:58:00,1.2364,1.2364,1.2364,1.2364,30300001.0
2005-04-13 06:59:00,1.23635,1.23659,1.23632,1.23643,190700000.0
2005-04-13 07:00:00,1.23637,1.23645,1.23629,1.23629,101300000.0
2005-04-13 07:01:00,1.23638,1.23641,1.23633,1.23635,165400002.0
2005-04-13 07:02:00,1.2364,1.23649,1.23627,1.23632,44300000.0
2005-04-13 07:03:00,1.23638,1.23673,1.23633,1.2367,133400000.0
2005-04-13 07:04:00,1.23644,1.23647,1.23637,1.23643,100700000.0
2005-04-13 07:05:00,1.23636,1.23646,1.23636,1.23646,8000000.0
2005-04-13 07:06:00,1.23655,1.23655,1.23645,1.2365,92900001.0
2005-04-13 07:07:00,1.23655,1.23672,1.23653,1.23672,85400000.0
2005-04-13 07:08:00,1.23641,1.23641,1.23629,1.23638,111500003.0
2005-04-13 07:09:00,1.23635,1.23645,1.23635,1.2364,134500001.0
2005-04-13 07:10:00,1.23663,1.23663,1.23647,1.23648,43700000.0
2005-04-13 07:11:00,1.2364,1.2364,1.2364,1.2364,17600000.0
2005-04-13 07:12:00,1.23633,1.23645,1.23633,1.23638,86699999.0
2005-04-13 07:13:00,1.23662,1.23662,1.23638,1.23648,53300000.0
2005-04-13 07:14:00,1.23645,1.2365,1.23645,1.23647,93599998.0
2005-04-13 07:15:00,1.23646,1.23649,1.23635,1.23635,50899999.0
2005-04-13 07:16:00,1.23633,1.23642,1.23625,1.23633,127599997.0
2005-04-13 07:17:00,1.23637,1.2364,1.23637,1.2364,63500000.0
2005-04-13 07:18:00,1.2363,1.2363,1.23623,1.23629,105900000.0
2005-04-13 07:19:00,1.23625,1.23642,1.23612,1.23642,133200002.0
2005-04-13 07:20:00,1.23624,1.23638,1.23622,1.23638,112000002.0
2005-04-13 07:21:00,1.23651,1.23655,1.23633,1.23655,222400002.0
2005-04-13 07:22:00,1.23635,1.2364,1.23635,1.2364,35200001.0
2005-04-13 07:23:00,1.23621,1.23621,1.23609,1.23609,38600000.0
2005-04-13 07:24:00,1.23604,1.23624,1.23599,1.23599,83800003.0
2005-04-13 07:25:00,1.2358,1.23598,1.23577,1.23598,80500001.0
2005-04-13 07:26:00,1.23601,1.23622,1.23595,1.23615,144899999.0
2005-04-13 07:27:00,1.23629,1.23629,1.23595,1.2362,89100001.0
2005-04-13 07:28:00,1.23625,1.23638,1.23625,1.2363,135299999.0
2005-04-13 07:29:00,1.2364,1.23647,1.23622,1.23647,59700002.0
2005-04-13 07:30:00,1.23621,1.23621,1.23593,1.23599,91300002.0
2005-04-13 07:31:00,1.23596,1.23616,1.2359,1.23594,167799997.0
2005-04-13 07:32:00,1.23593,1.23603,1.23593,1.23595,117199999.0
2005-04-13 07:33:00,1.23593,1.23608,1.23592,1.23608,45999999.0
2005-04-13 07:34:00,1.23613,1.23618,1.23612,1.23613,98200001.0
2005-04-13 07:35:00,1.23617,1.23629,1.23605,1.23605,68500000.0
2005-04-13 07:36:00,1.23605,1.23633,1.23605,1.23633,106199999.0
2005-04-13 07:37:00,1.2362,1.2362,1.23615,1.23615,5500000.0
2005-04-13 07:38:00,1.2364,1.2364,1.23624,1.23625,66400002.0
2005-04-13 07:39:00,1.23607,1.23619,1.23594,1.23619,72000001.0
2005-04-13 07:40:00,1.23625,1.2363,1.23625,1.23628,84899998.0
2005-04-13 07:41:00,1.23625,1.23625,1.23625,1.23625,10000000.0
2005-04-13 07:42:00,1.23644,1.23654,1.23618,1.23649,105700001.0
2005-04-13 07:43:00,1.23635,1.23635,1.23625,1.23625,27100000.0
2005-04-13 07:44:00,1.23633,1.23638,1.23628,1.23631,57399999.0
2005-04-13 07:45:00,1.23639,1.23659,1.23639,1.23657,144099997.0
2005-04-13 07:46:00,1.23621,1.23631,1.2361,1.2361,75899999.0
2005-04-13 07:47:00,1.23599,1.23606,1.23599,1.23606,16900000.0
2005-04-13 07:48:00,1.23632,1.23644,1.23609,1.23609,135700002.0
2005-04-13 07:49:00,1.2361,1.23615,1.23605,1.2361,114800000.0
2005-04-13 07:50:00,1.23633,1.23633,1.23608,1.2362,161200001.0
2005-04-13 07:51:00,1.23617,1.23627,1.23613,1.23619,92100000.0
2005-04-13 07:52:00,1.23636,1.23651,1.23621,1.23651,69400001.0
2005-04-13 07:53:00,1.23632,1.23643,1.23632,1.23632,74500001.0
2005-04-13 07:54:00,1.23633,1.23641,1.23631,1.23635,167299997.0
2005-04-13 07:55:00,1.2364,1.23645,1.23632,1.23645,142800000.0
2005-04-13 07:56:00,1.23658,1.23658,1.23638,1.23647,140699998.0
2005-04-13 07:57:00,1.23632,1.23632,1.23626,1.23626,12800000.0
2005-04-13 07:58:00,1.23647,1.23656,1.2362,1.23651,80299999.0
2005-04-13 07:59:00,1.23623,1.23626,1.2362,1.23622,14100000.0
2005-04-13 08:00:00,1.23617,1.23631,1.23617,1.23627,108400003.0
2005-04-13 08:01:00,1.23627,1.23627,1.2361,1.23626,92299998.0
2005-04-13 08:02:00,1.23616,1.23625,1.23612,1.23612,94899998.0
2005-04-13 08:03:00,1.23613,1.23623,1.23609,1.23619,69600000.0
2005-04-13 08:04:00,1.2363,1.2363,1.23617,1.23626,49400000.0
2005-04-13 08:05:00,1.2362,1.23623,1.23615,1.2362,91299999.0
2005-04-13 08:06:00,1.236,1.23637,1.236,1.23637,76300002.0
2005-04-13 08:07:00,1.2362,1.23622,1.23615,1.2362,136399999.0
2005-04-13 08:08:00,1.2362,1.2362,1.23613,1.23613,42700001.0
2005-04-13 08:09:00,1.23617,1.23621,1.23604,1.23604,103000002.0
2005-04-13 08:10:00,1.23611,1.23622,1.23603,1.23622,129400002.0
2005-04-13 08:11:00,1.23619,1.23623,1.23606,1.23623,128800002.0
2005-04-13 08:12:00,1.23618,1.23644,1.23611,1.23627,143700001.0
2005-04-13 08:13:00,1.23623,1.23627,1.23615,1.23615,65500001.0
2005-04-13 08:14:00,1.23613,1.2362,1.23605,1.23605,39999999.0
2005-04-13 08:15:00,1.23609,1.23631,1.23608,1.23608,76299998.0
2005-04-13 08:16:00,1.23622,1.23622,1.23604,1.23604,37500000.0
2005-04-13 08:17:00,1.23605,1.23609,1.236,1.23607,59400001.0
2005-04-13 08:18:00,1.23604,1.23611,1.23598,1.23607,65300000.0
2005-04-13 08:19:00,1.23595,1.23595,1.23587,1.23594,20900000.0
2005-04-13 08:20:00,1.23593,1.23597,1.23591,1.23591,163600001.0
2005-04-13 08:21:00,1.23585,1.23596,1.23577,1.23589,136000002.0
2005-04-13 08:22:00,1.23588,1.23588,1.23582,1.23582,54500002.0
2005-04-13 08:23:00,1.2358,1.23585,1.23575,1.2358,71000000.0
2005-04-13 08:24:00,1.23579,1.23584,1.23574,1.23574,75700001.0
2005-04-13 08:25:00,1.23583,1.23609,1.23583,1.23609,41800000.0
2005-04-13 08:26:00,1.23618,1.23618,1.23602,1.23602,21800000.0
2005-04-13 08:27:00,1.23568,1.23568,1.23534,1.23534,25300000.0
2005-04-13 08:28:00,1.23537,1.23553,1.23529,1.23545,107099999.0
2005-04-13 08:29:00,1.2355,1.2355,1.2354,1.2354,16400000.0
2005-04-13 08:30:00,1.23543,1.23552,1.23543,1.2355,60899999.0
2005-04-13 08:31:00,1.2356,1.23573,1.2356,1.23562,162300002.0
2005-04-13 08:32:00,1.23582,1.23582,1.23558,1.2357,173999999.0
2005-04-13 08:33:00,1.23572,1.23579,1.23553,1.2356,84800002.0
2005-04-13 08:34:00,1.23575,1.23575,1.23555,1.2356,87599997.0
2005-04-13 08:35:00,1.23559,1.23561,1.23541,1.23546,83000002.0
2005-04-13 08:36:00,1.23546,1.23547,1.23538,1.23538,45000000.0
2005-04-13 08:37:00,1.23548,1.23549,1.23542,1.23549,48900000.0
2005-04-13 08:38:00,1.23549,1.23549,1.23536,1.23538,124300002.0
2005-04-13 08:39:00,1.23537,1.23547,1.2352,1.2352,81600002.0
2005-04-13 08:40:00,1.23516,1.23533,1.23499,1.23532,71600001.0
2005-04-13 08:41:00,1.23531,1.23538,1.23505,1.23505,29500001.0
2005-04-13 08:42:00,1.23515,1.23519,1.23511,1.23512,53000000.0
2005-04-13 08:43:00,1.23518,1.23518,1.23507,1.23508,96599999.0
2005-04-13 08:44:00,1.23522,1.23522,1.23508,1.23509,44200001.0
2005-04-13 08:45:00,1.235,1.23507,1.235,1.23507,82090000.0
2005-04-13 08:46:00,1.23515,1.23526,1.23515,1.23516,83800000.0
2005-04-13 08:47:00,1.23517,1.23524,1.23509,1.23519,78800000.0
2005-04-13 08:48:00,1.23528,1.23535,1.23515,1.23535,105500000.0
2005-04-13 08:49:00,1.23532,1.23538,1.23531,1.23538,49500000.0
2005-04-13 08:50:00,1.23527,1.23538,1.23527,1.23537,146199997.0
2005-04-13 08:51:00,1.2354,1.2354,1.2354,1.2354,800000.0
2005-04-13 08:52:00,1.2354,1.23542,1.2354,1.23542,179099999.0
2005-04-13 08:53:00,1.23544,1.23554,1.23544,1.23548,90800000.0
2005-04-13 08:54:00,1.23547,1.23553,1.23536,1.23543,55399999.0
2005-04-13 08:55:00,1.23542,1.23561,1.2354,1.23549,119600002.0
2005-04-13 08:56:00,1.2355,1.23562,1.2355,1.23558,129700000.0
2005-04-13 08:57:00,1.23558,1.23558,1.23543,1.23543,74500000.0
2005-04-13 08:58:00,1.23543,1.23543,1.23525,1.23539,109700003.0
2005-04-13 08:59:00,1.23542,1.2355,1.23532,1.23532,81999999.0
2005-04-13 09:00:00,1.23526,1.23527,1.23508,1.23508,48699999.0
2005-04-13 09:01:00,1.23509,1.23511,1.23509,1.23511,50200002.0
2005-04-13 09:02:00,1.23517,1.23517,1.23494,1.23494,68000000.0
2005-04-13 09:03:00,1.23503,1.23512,1.235,1.235,83300001.0
2005-04-13 09:04:00,1.23506,1.2351,1.23503,1.23503,78400002.0
2005-04-13 09:05:00,1.235,1.235,1.23495,1.23495,52800000.0
2005-04-13 09:06:00,1.23498,1.23513,1.23498,1.235,70700000.0
2005-04-13 09:07:00,1.235,1.235,1.235,1.235,6400000.0
2005-04-13 09:08:00,1.235,1.23511,1.235,1.23507,117899998.0
2005-04-13 09:09:00,1.23502,1.23534,1.23502,1.23522,161800003.0
2005-04-13 09:10:00,1.23502,1.23506,1.23502,1.23506,39300000.0
2005-04-13 09:11:00,1.23503,1.23513,1.23503,1.2351,112200000.0
2005-04-13 09:12:00,1.23519,1.23532,1.23512,1.23512,137899999.0
2005-04-13 09:13:00,1.2351,1.2351,1.23505,1.23505,14400000.0
2005-04-13 09:14:00,1.23515,1.23515,1.2351,1.2351,27100000.0
2005-04-13 09:15:00,1.23508,1.23508,1.23497,1.23497,55700000.0
2005-04-13 09:16:00,1.23496,1.23506,1.23495,1.23495,122300002.0
2005-04-13 09:17:00,1.23501,1.2352,1.23501,1.23513,64200002.0
2005-04-13 09:18:00,1.23518,1.23518,1.2351,1.2351,27900001.0
2005-04-13 09:19:00,1.23529,1.23529,1.23503,1.23503,74399998.0
2005-04-13 09:20:00,1.23506,1.23506,1.23484,1.23498,137800002.0
2005-04-13 09:21:00,1.23512,1.23515,1.2351,1.23515,109600002.0
2005-04-13 09:22:00,1.23512,1.23518,1.2351,1.23512,105100000.0
2005-04-13 09:23:00,1.23512,1.23526,1.23503,1.23525,112900000.0
2005-04-13 09:24:00,1.23515,1.23515,1.23505,1.23505,101099999.0
2005-04-13 09:25:00,1.2351,1.23515,1.23505,1.2351,40200000.0
2005-04-13 09:26:00,1.23488,1.23536,1.23483,1.23536,122500001.0
2005-04-13 09:27:00,1.2351,1.23515,1.2351,1.2351,12200000.0
2005-04-13 09:28:00,1.23522,1.23528,1.23516,1.23525,91199998.0
2005-04-13 09:29:00,1.23516,1.23518,1.23516,1.23518,27400000.0
2005-04-13 09:30:00,1.2351,1.2351,1.23508,1.23508,4000000.0
2005-04-13 09:31:00,1.23502,1.23502,1.23484,1.23484,47000002.0
2005-04-13 09:32:00,1.23482,1.235,1.23482,1.23494,41500000.0
2005-04-13 09:33:00,1.23503,1.23519,1.23495,1.23519,57200001.0
2005-04-13 09:34:00,1.235,1.23504,1.23491,1.235,125100002.0
2005-04-13 09:35:00,1.23512,1.23515,1.235,1.235,57100001.0
2005-04-13 09:36:00,1.2349,1.23508,1.2349,1.23497,133499999.0
2005-04-13 09:37:00,1.23492,1.23509,1.23483,1.23498,71899997.0
2005-04-13 09:38:00,1.23492,1.23498,1.23481,1.23483,61000001.0
2005-04-13 09:39:00,1.2347,1.2347,1.23431,1.23447,64700000.0
2005-04-13 09:40:00,1.23443,1.2349,1.23443,1.23462,130700002.0
2005-04-13 09:41:00,1.23454,1.23458,1.23448,1.23455,87400001.0
2005-04-13 09:42:00,1.23469,1.23483,1.23467,1.23477,71800000.0
2005-04-13 09:43:00,1.23465,1.23478,1.23458,1.2346,164700000.0
2005-04-13 09:44:00,1.23463,1.23469,1.23462,1.23462,51900000.0
2005-04-13 09:45:00,1.2344,1.2344,1.23435,1.23435,38200001.0
2005-04-13 09:46:00,1.23421,1.23424,1.23409,1.23409,98900000.0
2005-04-13 09:47:00,1.23413,1.23424,1.23413,1.23421,47100000.0
2005-04-13 09:48:00,1.23428,1.2344,1.23415,1.23415,46400000.0
2005-04-13 09:49:00,1.23449,1.23449,1.23443,1.23448,101799998.0
2005-04-13 09:50:00,1.23426,1.23426,1.23419,1.23419,40600000.0
2005-04-13 09:51:00,1.23411,1.23423,1.23386,1.23423,115500001.0
2005-04-13 09:52:00,1.23395,1.23402,1.23392,1.23392,50300001.0
2005-04-13 09:53:00,1.234,1.234,1.2339,1.234,118399999.0
2005-04-13 09:54:00,1.23402,1.23404,1.2339,1.2339,49300000.0
2005-04-13 09:55:00,1.2339,1.23395,1.23385,1.23395,181800004.0
2005-04-13 09:56:00,1.23373,1.23389,1.23365,1.23389,73600002.0
2005-04-13 09:57:00,1.23388,1.23388,1.23376,1.23376,77400000.0
2005-04-13 09:58:00,1.2339,1.23408,1.2339,1.23396,108700003.0
2005-04-13 09:59:00,1.23383,1.23394,1.23375,1.2338,68600000.0
2005-04-13 10:00:00,1.23367,1.23375,1.23353,1.23354,54400000.0
2005-04-13 10:01:00,1.23368,1.2337,1.23358,1.23361,41700000.0
2005-04-13 10:02:00,1.23362,1.23368,1.23349,1.23357,230699998.0
2005-04-13 10:03:00,1.23361,1.23361,1.23328,1.23328,78300001.0
2005-04-13 10:04:00,1.23332,1.23332,1.23306,1.23306,44900000.0
2005-04-13 10:05:00,1.23324,1.23324,1.23302,1.23302,65799998.0
2005-04-13 10:06:00,1.23316,1.23316,1.23299,1.23308,170200001.0
2005-04-13 10:07:00,1.23307,1.23326,1.23307,1.23326,39599999.0
2005-04-13 10:08:00,1.2332,1.23336,1.2332,1.23331,51000000.0
2005-04-13 10:09:00,1.23327,1.23333,1.23327,1.23329,72900001.0
2005-04-13 10:10:00,1.23333,1.23349,1.23333,1.23341,34700001.0
2005-04-13 10:11:00,1.23349,1.23349,1.23336,1.23344,93700001.0
2005-04-13 10:12:00,1.23338,1.23376,1.23338,1.23376,97299999.0
2005-04-13 10:13:00,1.2335,1.23355,1.2335,1.23355,101300000.0
2005-04-13 10:14:00,1.23354,1.23365,1.23354,1.23361,95299998.0
2005-04-13 10:15:00,1.23368,1.23374,1.23358,1.23365,89999999.0
2005-04-13 10:16:00,1.23377,1.23392,1.23349,1.23374,134000000.0
2005-04-13 10:17:00,1.23367,1.23367,1.23356,1.23356,100400001.0
2005-04-13 10:18:00,1.23358,1.23372,1.23356,1.23356,248899998.0
2005-04-13 10:19:00,1.23369,1.23384,1.23369,1.23369,67500000.0
2005-04-13 10:20:00,1.23367,1.23375,1.2336,1.23375,106400002.0
2005-04-13 10:21:00,1.23362,1.2337,1.23343,1.23364,151700002.0
2005-04-13 10:22:00,1.23353,1.23355,1.23332,1.23332,78699998.0
2005-04-13 10:23:00,1.2333,1.2333,1.23325,1.23325,29599999.0
2005-04-13 10:24:00,1.23335,1.23335,1.23323,1.2333,112000000.0
2005-04-13 10:25:00,1.23333,1.23345,1.23332,1.23339,97100000.0
2005-04-13 10:26:00,1.23357,1.23357,1.23348,1.23348,57500001.0
2005-04-13 10:27:00,1.23353,1.23353,1.2335,1.2335,7200000.0
2005-04-13 10:28:00,1.23345,1.23353,1.2334,1.23345,109499999.0
2005-04-13 10:29:00,1.23345,1.23355,1.23342,1.23348,114500001.0
2005-04-13 10:30:00,1.23362,1.23375,1.23356,1.23356,105500002.0
2005-04-13 10:31:00,1.23349,1.23349,1.23342,1.23342,77800000.0
2005-04-13 10:32:00,1.23345,1.23358,1.23336,1.23345,104500000.0
2005-04-13 10:33:00,1.23362,1.23365,1.23353,1.23358,96100000.0
2005-04-13 10:34:00,1.23356,1.23361,1.23344,1.23344,92500001.0
2005-04-13 10:35:00,1.23333,1.23345,1.23333,1.2334,135800001.0
2005-04-13 10:36:00,1.23345,1.23345,1.23333,1.2334,180999998.0
2005-04-13 10:37:00,1.2335,1.23353,1.23347,1.23352,111599998.0
2005-04-13 10:38:00,1.23361,1.23361,1.2334,1.2334,116700001.0
2005-04-13 10:39:00,1.2336,1.23382,1.2336,1.23363,189400001.0
2005-04-13 10:40:00,1.23362,1.23389,1.23362,1.23379,125400000.0
2005-04-13 10:41:00,1.23378,1.23378,1.23359,1.23369,77500000.0
2005-04-13 10:42:00,1.23378,1.23386,1.23373,1.23378,122300002.0
2005-04-13 10:43:00,1.23391,1.23391,1.23361,1.23365,37699999.0
2005-04-13 10:44:00,1.23372,1.2338,1.23358,1.23361,167200002.0
2005-04-13 10:45:00,1.23367,1.23367,1.23354,1.23354,170700002.0
2005-04-13 10:46:00,1.23343,1.23378,1.23335,1.23364,75200000.0
2005-04-13 10:47:00,1.23365,1.2339,1.23365,1.23374,40200001.0
2005-04-13 10:48:00,1.23375,1.23387,1.23375,1.2338,127199998.0
2005-04-13 10:49:00,1.23382,1.23393,1.23373,1.23393,175200002.0
2005-04-13 10:50:00,1.23391,1.23391,1.23373,1.23387,85399999.0
2005-04-13 10:51:00,1.23384,1.23387,1.23378,1.23379,92300000.0
2005-04-13 10:52:00,1.23368,1.2337,1.23362,1.23362,41500001.0
2005-04-13 10:53:00,1.23375,1.23375,1.23358,1.23358,60800000.0
2005-04-13 10:54:00,1.23363,1.23371,1.2336,1.2336,137600003.0
2005-04-13 10:55:00,1.23359,1.23359,1.23335,1.23335,79799998.0
2005-04-13 10:56:00,1.23337,1.2335,1.23334,1.23334,106500001.0
2005-04-13 10:57:00,1.23334,1.23366,1.23332,1.23332,151999999.0
2005-04-13 10:58:00,1.23332,1.23357,1.23332,1.23343,134700000.0
2005-04-13 10:59:00,1.23344,1.23347,1.23332,1.23332,50500000.0
2005-04-13 11:00:00,1.23333,1.23345,1.23333,1.23345,41299999.0
2005-04-13 11:01:00,1.2335,1.23352,1.23345,1.2335,59500000.0
2005-04-13 11:02:00,1.23349,1.23349,1.23341,1.23343,56000002.0
2005-04-13 11:03:00,1.2334,1.23347,1.23333,1.23347,200799998.0
2005-04-13 11:04:00,1.2335,1.23358,1.23341,1.23344,108500002.0
2005-04-13 11:05:00,1.2334,1.23346,1.2334,1.23342,86900002.0
2005-04-13 11:06:00,1.23349,1.23349,1.23338,1.23342,53700002.0
2005-04-13 11:07:00,1.2334,1.2334,1.23332,1.23332,1600000.0
2005-04-13 11:08:00,1.2334,1.23343,1.23335,1.2334,83999998.0
2005-04-13 11:09:00,1.23337,1.23356,1.23337,1.23352,87400000.0
2005-04-13 11:10:00,1.23348,1.23348,1.23338,1.23341,89500002.0
2005-04-13 11:11:00,1.23338,1.23345,1.23333,1.23345,91500000.0
2005-04-13 11:12:00,1.23343,1.23352,1.2333,1.23332,147099999.0
2005-04-13 11:13:00,1.23332,1.23337,1.23328,1.23332,88500000.0
2005-04-13 11:14:00,1.23317,1.23344,1.23317,1.23332,78299999.0
2005-04-13 11:15:00,1.23323,1.23335,1.23323,1.2333,150200000.0
2005-04-13 11:16:00,1.2335,1.2335,1.23318,1.23348,170500000.0
2005-04-13 11:17:00,1.23328,1.23338,1.23328,1.23329,134700004.0
2005-04-13 11:18:00,1.23335,1.23346,1.23335,1.23346,105100002.0
2005-04-13 11:19:00,1.23341,1.2335,1.23336,1.23336,91800001.0
2005-04-13 11:20:00,1.23351,1.23358,1.23345,1.23345,162100000.0
2005-04-13 11:21:00,1.23362,1.23371,1.23357,1.23357,109000000.0
2005-04-13 11:22:00,1.23367,1.23383,1.23367,1.23374,56700001.0
2005-04-13 11:23:00,1.23377,1.23385,1.23367,1.23375,116600000.0
2005-04-13 11:24:00,1.23371,1.23378,1.23363,1.23373,78000000.0
2005-04-13 11:25:00,1.23376,1.23382,1.23367,1.23372,160699999.0
2005-04-13 11:26:00,1.23376,1.23395,1.23371,1.23391,96699999.0
2005-04-13 11:27:00,1.23408,1.23408,1.2339,1.23392,109100000.0
2005-04-13 11:28:00,1.23392,1.23416,1.23392,1.23416,63600000.0
2005-04-13 11:29:00,1.23421,1.23462,1.23421,1.23454,143400002.0
2005-04-13 11:30:00,1.23468,1.23468,1.23458,1.2346,110099997.0
2005-04-13 11:31:00,1.23475,1.23515,1.2347,1.23515,131700002.0
2005-04-13 11:32:00,1.23511,1.23511,1.23425,1.23455,159200001.0
2005-04-13 11:33:00,1.23463,1.23469,1.23459,1.2346,111200003.0
2005-04-13 11:34:00,1.23452,1.23469,1.23449,1.23453,151100000.0
2005-04-13 11:35:00,1.23462,1.23462,1.2341,1.23422,101200001.0
2005-04-13 11:36:00,1.23452,1.2346,1.23444,1.23454,68200001.0
2005-04-13 11:37:00,1.2349,1.23496,1.23484,1.23487,129099998.0
2005-04-13 11:38:00,1.23457,1.23465,1.23455,1.23465,132200001.0
2005-04-13 11:39:00,1.23458,1.23459,1.23432,1.23436,85199999.0
2005-04-13 11:40:00,1.23433,1.23441,1.23428,1.23438,115100001.0
2005-04-13 11:41:00,1.2346,1.23462,1.23444,1.23458,113899999.0
2005-04-13 11:42:00,1.23463,1.23473,1.23456,1.23456,135500001.0
2005-04-13 11:43:00,1.23457,1.2346,1.23424,1.23424,77700001.0
2005-04-13 11:44:00,1.2344,1.2346,1.2344,1.23457,53300000.0
2005-04-13 11:45:00,1.23459,1.23459,1.23418,1.23418,98199999.0
2005-04-13 11:46:00,1.23437,1.23484,1.23437,1.23484,125300002.0
2005-04-13 11:47:00,1.2348,1.2348,1.2348,1.2348,29800001.0
2005-04-13 11:48:00,1.23473,1.23475,1.23459,1.23459,57100000.0
2005-04-13 11:49:00,1.23462,1.23477,1.23449,1.23449,111900003.0
2005-04-13 11:50:00,1.23469,1.23495,1.2346,1.23495,163699999.0
2005-04-13 11:51:00,1.23454,1.23467,1.23451,1.23451,46300000.0
2005-04-13 11:52:00,1.2346,1.23472,1.23458,1.2346,126200000.0
2005-04-13 11:53:00,1.23453,1.23468,1.23453,1.23456,43400000.0
2005-04-13 11:54:00,1.23466,1.23466,1.2345,1.23451,138099996.0
2005-04-13 11:55:00,1.2346,1.23471,1.2346,1.2347,118799998.0
2005-04-13 11:56:00,1.23472,1.23476,1.23466,1.23472,40400000.0
2005-04-13 11:57:00,1.23471,1.2348,1.23466,1.23466,163900000.0
2005-04-13 11:58:00,1.23477,1.23487,1.23476,1.23476,63200000.0
2005-04-13 11:59:00,1.23478,1.23488,1.23474,1.23488,88200000.0
2005-04-13 12:00:00,1.23497,1.23497,1.23479,1.23487,83300002.0
2005-04-13 12:01:00,1.23498,1.23498,1.23478,1.23478,92599998.0
2005-04-13 12:02:00,1.23481,1.23481,1.23471,1.23471,19200000.0
2005-04-13 12:03:00,1.23472,1.23478,1.23427,1.23427,95500001.0
2005-04-13 12:04:00,1.23462,1.23463,1.23447,1.23447,40300001.0
2005-04-13 12:05:00,1.23443,1.23451,1.23438,1.23438,119900000.0
2005-04-13 12:06:00,1.2345,1.2346,1.23433,1.23459,119699998.0
2005-04-13 12:07:00,1.23442,1.23442,1.23429,1.23432,80100001.0
2005-04-13 12:08:00,1.23435,1.23445,1.2343,1.23445,93500000.0
2005-04-13 12:09:00,1.23442,1.23447,1.23441,1.23441,173499999.0
2005-04-13 12:10:00,1.23442,1.23448,1.23435,1.23447,145499999.0
2005-04-13 12:11:00,1.23438,1.23463,1.23438,1.23454,137499998.0
2005-04-13 12:12:00,1.23441,1.23441,1.23415,1.23438,67300000.0
2005-04-13 12:13:00,1.23437,1.23465,1.23437,1.23465,148499999.0
2005-04-13 12:14:00,1.23467,1.23467,1.23456,1.23456,40700000.0
2005-04-13 12:15:00,1.2344,1.23476,1.23436,1.23476,95000001.0
2005-04-13 12:16:00,1.2346,1.23465,1.23455,1.2346,44600002.0
2005-04-13 12:17:00,1.23465,1.23465,1.23455,1.23457,114600002.0
2005-04-13 12:18:00,1.23458,1.23458,1.23436,1.23436,124600001.0
2005-04-13 12:19:00,1.23445,1.23455,1.23445,1.23451,104899997.0
2005-04-13 12:20:00,1.23447,1.23447,1.23435,1.23435,80699997.0
2005-04-13 12:21:00,1.23435,1.23445,1.23435,1.23435,145600002.0
2005-04-13 12:22:00,1.23435,1.23435,1.23414,1.2343,76900000.0
2005-04-13 12:23:00,1.23433,1.2344,1.23423,1.2343,122099998.0
2005-04-13 12:24:00,1.23435,1.23445,1.23434,1.23435,94700001.0
2005-04-13 12:25:00,1.23454,1.23464,1.23445,1.23445,153100001.0
2005-04-13 12:26:00,1.23452,1.23452,1.23425,1.23436,125900001.0
2005-04-13 12:27:00,1.23437,1.23445,1.2343,1.23445,62899999.0
2005-04-13 12:28:00,1.23439,1.23439,1.23424,1.23438,132700001.0
2005-04-13 12:29:00,1.23437,1.23441,1.2343,1.2343,102899997.0
2005-04-13 12:30:00,1.23431,1.23434,1.23431,1.23434,25799999.0
2005-04-13 12:31:00,1.23425,1.23445,1.23425,1.2344,82399999.0
2005-04-13 12:32:00,1.23429,1.23446,1.23429,1.23432,104900001.0
2005-04-13 12:33:00,1.23437,1.23445,1.23437,1.23442,75000001.0
2005-04-13 12:34:00,1.23447,1.23459,1.2343,1.2343,102500001.0
2005-04-13 12:35:00,1.23437,1.23443,1.23427,1.23432,126100001.0
2005-04-13 12:36:00,1.23445,1.23448,1.23439,1.23448,123399998.0
2005-04-13 12:37:00,1.2345,1.23455,1.23445,1.2345,114300002.0
2005-04-13 12:38:00,1.23462,1.23471,1.23441,1.23455,150599998.0
2005-04-13 12:39:00,1.23453,1.23453,1.2344,1.2344,33100000.0
2005-04-13 12:40:00,1.23459,1.23469,1.2344,1.23441,199200000.0
2005-04-13 12:41:00,1.23457,1.23457,1.23438,1.23456,106300000.0
2005-04-13 12:42:00,1.23463,1.23478,1.23461,1.23463,118900003.0
2005-04-13 12:43:00,1.23444,1.23444,1.23441,1.23441,40100002.0
2005-04-13 12:44:00,1.2345,1.2345,1.23404,1.23432,166099997.0
2005-04-13 12:45:00,1.23447,1.23447,1.23425,1.23437,70499998.0
2005-04-13 12:46:00,1.23442,1.23442,1.23433,1.23433,14400000.0
2005-04-13 12:47:00,1.23439,1.23461,1.23439,1.23453,111899999.0
2005-04-13 12:48:00,1.23468,1.23468,1.23447,1.23447,64200000.0
2005-04-13 12:49:00,1.23456,1.23458,1.23437,1.23451,179200000.0
2005-04-13 12:50:00,1.23451,1.23451,1.23431,1.23438,102199998.0
2005-04-13 12:51:00,1.23437,1.2344,1.2343,1.2344,80200000.0
2005-04-13 12:52:00,1.23438,1.2344,1.23435,1.2344,47500000.0
2005-04-13 12:53:00,1.23465,1.23465,1.23441,1.23465,80900000.0
2005-04-13 12:54:00,1.23434,1.23444,1.23429,1.23433,180800002.0
2005-04-13 12:55:00,1.23426,1.23435,1.23418,1.23418,61800000.0
2005-04-13 12:56:00,1.23428,1.23428,1.23411,1.23413,59000000.0
2005-04-13 12:57:00,1.23415,1.23426,1.23415,1.23422,74500000.0
2005-04-13 12:58:00,1.23428,1.23428,1.23418,1.23427,80400000.0
2005-04-13 12:59:00,1.23434,1.23446,1.23426,1.23438,82499998.0
2005-04-13 13:00:00,1.23465,1.23465,1.2343,1.2343,119699998.0
2005-04-13 13:01:00,1.23438,1.2344,1.23432,1.23438,77300001.0
2005-04-13 13:02:00,1.23443,1.23457,1.23436,1.23442,87100000.0
2005-04-13 13:03:00,1.23444,1.2345,1.23424,1.23424,70199999.0
2005-04-13 13:04:00,1.23423,1.23433,1.23423,1.23426,53600001.0
2005-04-13 13:05:00,1.23441,1.23441,1.23439,1.23439,19099999.0
2005-04-13 13:06:00,1.23448,1.23473,1.23444,1.23457,101300001.0
2005-04-13 13:07:00,1.23457,1.23458,1.23436,1.23436,152100000.0
2005-04-13 13:08:00,1.23462,1.23466,1.23444,1.23457,122800002.0
2005-04-13 13:09:00,1.23456,1.2347,1.23456,1.23466,120500001.0
2005-04-13 13:10:00,1.23469,1.23469,1.23458,1.2346,22300000.0
2005-04-13 13:11:00,1.23452,1.23462,1.23446,1.23451,61600001.0
2005-04-13 13:12:00,1.23436,1.23436,1.23436,1.23436,1600000.0
2005-04-13 13:13:00,1.2343,1.23438,1.2343,1.23433,70200000.0
2005-04-13 13:14:00,1.23436,1.23446,1.23436,1.23442,108200002.0
2005-04-13 13:15:00,1.23437,1.23445,1.23437,1.23439,47700000.0
2005-04-13 13:16:00,1.23433,1.23447,1.23432,1.2344,87400000.0
2005-04-13 13:17:00,1.23444,1.23456,1.23444,1.2345,123300001.0
2005-04-13 13:18:00,1.23458,1.23459,1.23458,1.23459,21500000.0
2005-04-13 13:19:00,1.23458,1.23458,1.23452,1.23452,44600000.0
2005-04-13 13:20:00,1.23448,1.23455,1.23432,1.23434,67400000.0
2005-04-13 13:21:00,1.23435,1.23454,1.23435,1.23441,41100000.0
2005-04-13 13:22:00,1.23445,1.23462,1.23445,1.23462,68400000.0
2005-04-13 13:23:00,1.2344,1.2344,1.2344,1.2344,109000002.0
2005-04-13 13:24:00,1.23442,1.2345,1.23437,1.23447,44000000.0
2005-04-13 13:25:00,1.2345,1.2345,1.23445,1.23448,66999999.0
2005-04-13 13:26:00,1.23445,1.2345,1.23445,1.23445,23600000.0
2005-04-13 13:27:00,1.23448,1.23448,1.2344,1.23442,104600001.0
2005-04-13 13:28:00,1.2344,1.2344,1.23435,1.23435,7300000.0
2005-04-13 13:29:00,1.23443,1.23452,1.23439,1.23439,139699999.0
2005-04-13 13:30:00,1.23448,1.23448,1.23441,1.23441,89500000.0
2005-04-13 13:31:00,1.23435,1.23447,1.23435,1.23435,90100000.0
2005-04-13 13:32:00,1.23438,1.2345,1.23416,1.23433,97400001.0
2005-04-13 13:33:00,1.23445,1.23445,1.23433,1.23438,42100000.0
2005-04-13 13:34:00,1.23437,1.23437,1.23433,1.23433,43200001.0
2005-04-13 13:35:00,1.2343,1.23442,1.23424,1.23442,90799999.0
2005-04-13 13:36:00,1.23431,1.23431,1.23401,1.23404,89500002.0
2005-04-13 13:37:00,1.23423,1.23423,1.23374,1.23374,43100001.0
2005-04-13 13:38:00,1.23368,1.23372,1.23351,1.23372,94999999.0
2005-04-13 13:39:00,1.23376,1.23376,1.23374,1.23374,12000000.0
2005-04-13 13:40:00,1.2337,1.23378,1.23368,1.23378,113300000.0
2005-04-13 13:41:00,1.23384,1.23409,1.23384,1.23397,79599998.0
2005-04-13 13:42:00,1.23432,1.23432,1.23409,1.23414,103500000.0
2005-04-13 13:43:00,1.23422,1.23429,1.23411,1.23415,95199999.0
2005-04-13 13:44:00,1.23421,1.2343,1.23421,1.23422,119100004.0
2005-04-13 13:45:00,1.23419,1.23425,1.23414,1.23425,95799999.0
2005-04-13 13:46:00,1.2344,1.23464,1.2344,1.23445,100599998.0
2005-04-13 13:47:00,1.2347,1.23477,1.23458,1.2346,116200001.0
2005-04-13 13:48:00,1.23468,1.23477,1.23468,1.23475,89400001.0
2005-04-13 13:49:00,1.2349,1.2349,1.23485,1.23485,30300000.0
2005-04-13 13:50:00,1.23487,1.23487,1.2347,1.23472,98899999.0
2005-04-13 13:51:00,1.23475,1.23475,1.23465,1.23465,92200001.0
2005-04-13 13:52:00,1.23461,1.23478,1.23461,1.23478,96000002.0
2005-04-13 13:53:00,1.23488,1.23491,1.23474,1.23479,61700000.0
2005-04-13 13:54:00,1.23475,1.2348,1.23475,1.2348,3400000.0
2005-04-13 13:55:00,1.23494,1.23503,1.23482,1.23499,106000000.0
2005-04-13 13:56:00,1.23494,1.23501,1.23489,1.23492,75000002.0
2005-04-13 13:57:00,1.23487,1.23503,1.23479,1.235,72099999.0
2005-04-13 13:58:00,1.23512,1.23539,1.23512,1.23535,88800002.0
2005-04-13 13:59:00,1.23531,1.23555,1.23531,1.23555,40000000.0
2005-04-13 14:00:00,1.23551,1.23551,1.23514,1.23538,159900005.0
2005-04-13 14:01:00,1.23557,1.23573,1.23552,1.23573,47100000.0
2005-04-13 14:02:00,1.23587,1.23602,1.23587,1.23598,124799997.0
2005-04-13 14:03:00,1.23602,1.23606,1.23598,1.236,23900000.0
2005-04-13 14:04:00,1.23578,1.23597,1.23578,1.23588,50000000.0
2005-04-13 14:05:00,1.23583,1.23591,1.23582,1.2359,81500000.0
2005-04-13 14:06:00,1.2359,1.23608,1.2359,1.23602,79000000.0
2005-04-13 14:07:00,1.23603,1.23603,1.23601,1.23603,8200000.0
2005-04-13 14:08:00,1.23604,1.23604,1.2359,1.23592,157499999.0
2005-04-13 14:09:00,1.2359,1.23603,1.2359,1.23603,137300000.0
2005-04-13 14:10:00,1.23602,1.23602,1.23585,1.23591,232700002.0
2005-04-13 14:11:00,1.23602,1.23605,1.23598,1.23602,94899998.0
2005-04-13 14:12:00,1.23601,1.23606,1.23595,1.236,76600000.0
2005-04-13 14:13:00,1.2361,1.23631,1.2361,1.23631,84400001.0
2005-04-13 14:14:00,1.2363,1.23648,1.2363,1.23632,133800004.0
2005-04-13 14:15:00,1.23625,1.23636,1.23625,1.23632,92000002.0
2005-04-13 14:16:00,1.23648,1.23677,1.23648,1.2367,84099999.0
2005-04-13 14:17:00,1.23683,1.23713,1.23683,1.237,140599999.0
2005-04-13 14:18:00,1.23708,1.23708,1.23697,1.23697,63000002.0
2005-04-13 14:19:00,1.2369,1.2369,1.23666,1.23668,51700000.0
2005-04-13 14:20:00,1.23666,1.23667,1.23658,1.2366,109400002.0
2005-04-13 14:21:00,1.23657,1.23657,1.23642,1.23642,123199997.0
2005-04-13 14:22:00,1.23645,1.23661,1.23645,1.23645,24800000.0
2005-04-13 14:23:00,1.23654,1.23654,1.23638,1.23638,101700000.0
2005-04-13 14:24:00,1.23645,1.23669,1.23645,1.23667,101200000.0
2005-04-13 14:25:00,1.23662,1.23662,1.2364,1.23641,106100001.0
2005-04-13 14:26:00,1.23637,1.23637,1.23614,1.23621,20000000.0
2005-04-13 14:27:00,1.23623,1.23634,1.23621,1.23622,128400001.0
2005-04-13 14:28:00,1.23635,1.23644,1.23626,1.23642,140499999.0
2005-04-13 14:29:00,1.23659,1.23669,1.23625,1.23625,35300000.0
2005-04-13 14:30:00,1.23685,1.23701,1.23558,1.23607,96699999.0
2005-04-13 14:31:00,1.2362,1.2366,1.236,1.23603,113300000.0
2005-04-13 14:32:00,1.23613,1.23618,1.2354,1.2354,75700000.0
2005-04-13 14:33:00,1.23543,1.23543,1.23525,1.23525,67200002.0
2005-04-13 14:34:00,1.23539,1.23545,1.23501,1.23501,144700002.0
2005-04-13 14:35:00,1.235,1.235,1.23444,1.23444,69900000.0
2005-04-13 14:36:00,1.2343,1.2343,1.23386,1.23428,84700000.0
2005-04-13 14:37:00,1.23436,1.23436,1.23395,1.23402,120099999.0
2005-04-13 14:38:00,1.23397,1.23397,1.23328,1.23349,121600001.0
2005-04-13 14:39:00,1.23353,1.23365,1.23338,1.23356,104399999.0
2005-04-13 14:40:00,1.2338,1.23393,1.23352,1.23373,197199999.0
2005-04-13 14:41:00,1.23365,1.23372,1.23356,1.23367,78899998.0
2005-04-13 14:42:00,1.23422,1.23439,1.23395,1.23433,58600000.0
2005-04-13 14:43:00,1.2344,1.23442,1.23383,1.23399,134700003.0
2005-04-13 14:44:00,1.2339,1.23421,1.23361,1.23391,176400000.0
2005-04-13 14:45:00,1.23385,1.23446,1.23385,1.23427,187099999.0
2005-04-13 14:46:00,1.23411,1.23503,1.23408,1.23502,106699998.0
2005-04-13 14:47:00,1.23477,1.23658,1.23477,1.23648,150400000.0
2005-04-13 14:48:00,1.23667,1.23675,1.23618,1.23641,90200000.0
2005-04-13 14:49:00,1.23652,1.23679,1.23638,1.23663,73199998.0
2005-04-13 14:50:00,1.2365,1.23696,1.23645,1.23686,115099999.0
2005-04-13 14:51:00,1.23662,1.23689,1.23612,1.23612,95800000.0
2005-04-13 14:52:00,1.23437,1.23599,1.23437,1.23588,126199998.0
2005-04-13 14:53:00,1.23627,1.23627,1.23605,1.23615,16000000.0
2005-04-13 14:54:00,1.23619,1.23648,1.23619,1.23636,89500001.0
2005-04-13 14:55:00,1.23662,1.23665,1.23641,1.23665,207400003.0
2005-04-13 14:56:00,1.2366,1.2366,1.23619,1.2363,60300000.0
2005-04-13 14:57:00,1.23662,1.23689,1.23662,1.23668,122100002.0
2005-04-13 14:58:00,1.23675,1.23692,1.23666,1.23681,165100001.0
2005-04-13 14:59:00,1.23701,1.23717,1.2369,1.23713,133700002.0
2005-04-13 15:00:00,1.23714,1.23714,1.23689,1.23708,94300002.0
2005-04-13 15:01:00,1.23712,1.23715,1.23685,1.23685,98100001.0
2005-04-13 15:02:00,1.23708,1.23714,1.23668,1.23668,127999998.0
2005-04-13 15:03:00,1.23673,1.23725,1.23673,1.23721,64600000.0
2005-04-13 15:04:00,1.23722,1.23724,1.23697,1.23697,48900000.0
2005-04-13 15:05:00,1.23701,1.23705,1.23655,1.23655,96199999.0
2005-04-13 15:06:00,1.23666,1.23666,1.23643,1.2365,126100000.0
2005-04-13 15:07:00,1.23652,1.23653,1.23635,1.23635,46200000.0
2005-04-13 15:08:00,1.23635,1.23638,1.23609,1.23609,159100005.0
2005-04-13 15:09:00,1.23586,1.23601,1.23566,1.23578,78900001.0
2005-04-13 15:10:00,1.23612,1.23623,1.23602,1.23614,142399998.0
2005-04-13 15:11:00,1.23618,1.23637,1.23617,1.23637,173500002.0
2005-04-13 15:12:00,1.23645,1.23651,1.23625,1.23637,168100004.0
2005-04-13 15:13:00,1.23659,1.23659,1.23622,1.23627,139600001.0
2005-04-13 15:14:00,1.23626,1.23626,1.23598,1.23598,75300000.0
2005-04-13 15:15:00,1.23605,1.23618,1.23605,1.2361,98000003.0
2005-04-13 15:16:00,1.23617,1.23624,1.23599,1.23612,175400001.0
2005-04-13 15:17:00,1.23633,1.23638,1.23633,1.23638,43300002.0
2005-04-13 15:18:00,1.23661,1.23696,1.23661,1.23687,49900000.0
2005-04-13 15:19:00,1.2371,1.2371,1.23692,1.23696,142300000.0
2005-04-13 15:20:00,1.23712,1.23738,1.23699,1.23733,155100000.0
2005-04-13 15:21:00,1.23747,1.23747,1.23724,1.23738,66200000.0
2005-04-13 15:22:00,1.23754,1.23762,1.23745,1.23745,109500002.0
2005-04-13 15:23:00,1.23755,1.23768,1.23741,1.23745,175100001.0
2005-04-13 15:24:00,1.23757,1.23772,1.23757,1.2376,52400000.0
2005-04-13 15:25:00,1.23767,1.23784,1.23755,1.23761,170300002.0
2005-04-13 15:26:00,1.23765,1.23765,1.23755,1.23755,97399999.0
2005-04-13 15:27:00,1.23764,1.23769,1.23755,1.23755,57500000.0
2005-04-13 15:28:00,1.23757,1.23787,1.23757,1.23783,66400001.0
2005-04-13 15:29:00,1.2379,1.2379,1.23769,1.23769,96500000.0
2005-04-13 15:30:00,1.23794,1.23818,1.23788,1.23799,76899999.0
2005-04-13 15:31:00,1.23817,1.23818,1.23737,1.2378,95399999.0
2005-04-13 15:32:00,1.23815,1.23832,1.23805,1.23816,102300000.0
2005-04-13 15:33:00,1.23809,1.23815,1.23798,1.23802,198799997.0
2005-04-13 15:34:00,1.23806,1.23826,1.23797,1.23824,74100000.0
2005-04-13 15:35:00,1.23836,1.23836,1.23806,1.23811,99300003.0
2005-04-13 15:36:00,1.23824,1.23838,1.23813,1.23813,100500000.0
2005-04-13 15:37:00,1.23822,1.23822,1.23805,1.23805,106200000.0
2005-04-13 15:38:00,1.23809,1.23813,1.23794,1.23794,33600000.0
2005-04-13 15:39:00,1.23795,1.23809,1.23791,1.23793,134799996.0
2005-04-13 15:40:00,1.23802,1.23807,1.23792,1.23795,93300003.0
2005-04-13 15:41:00,1.2379,1.23808,1.2379,1.23802,115400002.0
2005-04-13 15:42:00,1.23797,1.23802,1.23783,1.23783,54200000.0
2005-04-13 15:43:00,1.23791,1.23798,1.23786,1.23786,86300002.0
2005-04-13 15:44:00,1.23802,1.23802,1.23778,1.23782,94600000.0
2005-04-13 15:45:00,1.23797,1.23797,1.23759,1.23759,72099999.0
2005-04-13 15:46:00,1.23751,1.2378,1.23751,1.2378,159800001.0
2005-04-13 15:47:00,1.23782,1.23798,1.23764,1.23778,100500000.0
2005-04-13 15:48:00,1.23786,1.238,1.23786,1.23786,64899999.0
2005-04-13 15:49:00,1.23792,1.23814,1.23784,1.23791,83699999.0
2005-04-13 15:50:00,1.23795,1.23803,1.23793,1.23793,107700001.0
2005-04-13 15:51:00,1.23787,1.23801,1.23768,1.23768,167200006.0
2005-04-13 15:52:00,1.2376,1.23774,1.23751,1.23751,111599999.0
2005-04-13 15:53:00,1.23758,1.2376,1.2375,1.2376,131400002.0
2005-04-13 15:54:00,1.23763,1.23786,1.23758,1.23769,101000001.0
2005-04-13 15:55:00,1.23761,1.23789,1.23761,1.23781,54400001.0
2005-04-13 15:56:00,1.23785,1.23793,1.23785,1.23785,71099998.0
2005-04-13 15:57:00,1.23783,1.2379,1.23771,1.23771,109999998.0
2005-04-13 15:58:00,1.23785,1.23809,1.23785,1.23793,127500000.0
2005-04-13 15:59:00,1.23819,1.2382,1.23784,1.23784,97100002.0
2005-04-13 16:00:00,1.23793,1.238,1.23774,1.23789,109000001.0
2005-04-13 16:01:00,1.23765,1.23765,1.23745,1.23751,94900001.0
2005-04-13 16:02:00,1.23749,1.23749,1.23741,1.23741,29499999.0
2005-04-13 16:03:00,1.23735,1.23754,1.23735,1.23739,154199999.0
2005-04-13 16:04:00,1.2373,1.23744,1.23719,1.23736,128199999.0
2005-04-13 16:05:00,1.23757,1.23757,1.23742,1.23743,103899999.0
2005-04-13 16:06:00,1.2376,1.23768,1.23757,1.23765,111499998.0
2005-04-13 16:07:00,1.23777,1.23777,1.23747,1.23762,104099998.0
2005-04-13 16:08:00,1.23768,1.23772,1.23757,1.23772,140100002.0
2005-04-13 16:09:00,1.23774,1.23785,1.23771,1.23773,82200000.0
2005-04-13 16:10:00,1.23772,1.23772,1.23755,1.23755,106100000.0
2005-04-13 16:11:00,1.23757,1.23757,1.23733,1.23733,64800000.0
2005-04-13 16:12:00,1.23737,1.23737,1.23689,1.2369,133900000.0
2005-04-13 16:13:00,1.23708,1.23708,1.23689,1.23701,116200002.0
2005-04-13 16:14:00,1.23711,1.23729,1.2371,1.23723,84100000.0
2005-04-13 16:15:00,1.23729,1.23742,1.23714,1.23727,100100000.0
2005-04-13 16:16:00,1.23747,1.23747,1.2372,1.2372,117000002.0
2005-04-13 16:17:00,1.23718,1.23718,1.23697,1.23697,35099999.0
2005-04-13 16:18:00,1.23682,1.23682,1.23649,1.23649,104999996.0
2005-04-13 16:19:00,1.23641,1.23647,1.23631,1.23635,48800000.0
2005-04-13 16:20:00,1.23641,1.23654,1.23639,1.23642,90100001.0
2005-04-13 16:21:00,1.23657,1.23659,1.23642,1.23642,127300003.0
2005-04-13 16:22:00,1.23636,1.23641,1.2362,1.23637,101099999.0
2005-04-13 16:23:00,1.23657,1.23657,1.23579,1.23586,62600000.0
2005-04-13 16:24:00,1.2359,1.23613,1.2359,1.23598,80600000.0
2005-04-13 16:25:00,1.23612,1.23613,1.23592,1.23596,162100001.0
2005-04-13 16:26:00,1.23595,1.23611,1.23593,1.236,146900001.0
2005-04-13 16:27:00,1.23607,1.23627,1.23607,1.23625,131300003.0
2005-04-13 16:28:00,1.23622,1.23627,1.23617,1.23617,86100001.0
2005-04-13 16:29:00,1.23622,1.23622,1.23596,1.23615,91899999.0
2005-04-13 16:30:00,1.23612,1.2362,1.23602,1.23602,124800001.0
2005-04-13 16:31:00,1.23623,1.23652,1.23621,1.23645,59000000.0
2005-04-13 16:32:00,1.23652,1.23661,1.23639,1.2364,122800002.0
2005-04-13 16:33:00,1.23639,1.23666,1.23639,1.23651,172699998.0
2005-04-13 16:34:00,1.2365,1.23678,1.23647,1.2366,93200000.0
2005-04-13 16:35:00,1.23677,1.23686,1.23671,1.23679,67500000.0
2005-04-13 16:36:00,1.2371,1.23718,1.23673,1.23678,108199999.0
2005-04-13 16:37:00,1.23693,1.23736,1.23693,1.23728,64399999.0
2005-04-13 16:38:00,1.23723,1.23764,1.23723,1.23744,152999997.0
2005-04-13 16:39:00,1.23755,1.23756,1.23742,1.23748,61800002.0
2005-04-13 16:40:00,1.2374,1.2374,1.2374,1.2374,6400000.0
2005-04-13 16:41:00,1.2373,1.2373,1.23714,1.23714,44900000.0
2005-04-13 16:42:00,1.2372,1.23739,1.23716,1.23716,48700000.0
2005-04-13 16:43:00,1.23731,1.23736,1.23723,1.2373,111799998.0
2005-04-13 16:44:00,1.23736,1.23752,1.23732,1.23742,125600002.0
2005-04-13 16:45:00,1.23738,1.23755,1.23735,1.23755,144099998.0
2005-04-13 16:46:00,1.23745,1.23745,1.23727,1.23727,32700000.0
2005-04-13 16:47:00,1.23744,1.23752,1.23738,1.23738,21000000.0
2005-04-13 16:48:00,1.23741,1.23759,1.23738,1.23754,127500000.0
2005-04-13 16:49:00,1.23745,1.23759,1.23738,1.2374,219200004.0
2005-04-13 16:50:00,1.23747,1.23747,1.2373,1.23738,143599998.0
2005-04-13 16:51:00,1.23744,1.23745,1.23733,1.23733,77500000.0
2005-04-13 16:52:00,1.23745,1.23745,1.23725,1.23735,159300000.0
2005-04-13 16:53:00,1.23732,1.23735,1.23717,1.23717,46400000.0
2005-04-13 16:54:00,1.23745,1.23755,1.23731,1.23731,98999998.0
2005-04-13 16:55:00,1.23765,1.23772,1.23754,1.23756,213600002.0
2005-04-13 16:56:00,1.23768,1.23781,1.23761,1.23774,108000000.0
2005-04-13 16:57:00,1.23792,1.23801,1.23777,1.23792,95700001.0
2005-04-13 16:58:00,1.23788,1.23788,1.23787,1.23787,55800001.0
2005-04-13 16:59:00,1.23774,1.23793,1.23774,1.23785,55899999.0
2005-04-13 17:00:00,1.23784,1.23784,1.23746,1.23749,178900002.0
2005-04-13 17:01:00,1.23752,1.23752,1.23745,1.23745,41199999.0
2005-04-13 17:02:00,1.2375,1.2375,1.23726,1.23726,92099997.0
2005-04-13 17:03:00,1.23734,1.23747,1.23734,1.23737,50100001.0
2005-04-13 17:04:00,1.23726,1.23726,1.23708,1.23708,21300000.0
2005-04-13 17:05:00,1.23699,1.23699,1.23659,1.2366,88300001.0
2005-04-13 17:06:00,1.23672,1.23681,1.23637,1.23637,70700001.0
2005-04-13 17:07:00,1.2364,1.2364,1.23613,1.23618,103599999.0
2005-04-13 17:08:00,1.23608,1.2362,1.23605,1.23614,81600000.0
2005-04-13 17:09:00,1.23611,1.2364,1.23611,1.23625,122499998.0
2005-04-13 17:10:00,1.23633,1.23639,1.23624,1.2363,148400003.0
2005-04-13 17:11:00,1.23622,1.23656,1.23622,1.23656,39600000.0
2005-04-13 17:12:00,1.23641,1.23641,1.23607,1.23607,96000000.0
2005-04-13 17:13:00,1.23575,1.23582,1.23552,1.23565,118400000.0
2005-04-13 17:14:00,1.23572,1.23585,1.23568,1.23584,96900000.0
2005-04-13 17:15:00,1.23612,1.23631,1.23593,1.23631,85300002.0
2005-04-13 17:16:00,1.23633,1.2364,1.23611,1.2363,90700000.0
2005-04-13 17:17:00,1.2364,1.23649,1.23631,1.23638,135400003.0
2005-04-13 17:18:00,1.23653,1.23661,1.23642,1.23652,266300004.0
2005-04-13 17:19:00,1.2367,1.23695,1.2367,1.23688,64500000.0
2005-04-13 17:20:00,1.23689,1.23689,1.23639,1.23644,235199999.0
2005-04-13 17:21:00,1.23643,1.23654,1.23633,1.23648,69700000.0
2005-04-13 17:22:00,1.23662,1.23686,1.23656,1.23667,141599999.0
2005-04-13 17:23:00,1.23685,1.23705,1.23668,1.23683,138200000.0
2005-04-13 17:24:00,1.23702,1.23708,1.23669,1.23689,66300001.0
2005-04-13 17:25:00,1.23709,1.23717,1.23704,1.23711,71099998.0
2005-04-13 17:26:00,1.23703,1.23703,1.23667,1.23674,127700000.0
2005-04-13 17:27:00,1.2369,1.23696,1.23683,1.2369,164199998.0
2005-04-13 17:28:00,1.23688,1.23698,1.23684,1.23684,29100000.0
2005-04-13 17:29:00,1.23687,1.23697,1.23686,1.2369,153800001.0
2005-04-13 17:30:00,1.23712,1.23716,1.23705,1.23705,95100002.0
2005-04-13 17:31:00,1.23709,1.23733,1.23709,1.23728,151199998.0
2005-04-13 17:32:00,1.23732,1.23732,1.23704,1.23704,119500003.0
2005-04-13 17:33:00,1.23713,1.23713,1.23702,1.23702,27399999.0
2005-04-13 17:34:00,1.23716,1.23718,1.23684,1.23684,140800002.0
2005-04-13 17:35:00,1.2371,1.2371,1.23698,1.23698,56800000.0
2005-04-13 17:36:00,1.23706,1.23706,1.23694,1.23699,126600001.0
2005-04-13 17:37:00,1.23722,1.23727,1.23706,1.23706,54400000.0
2005-04-13 17:38:00,1.23722,1.23727,1.23709,1.2371,81500000.0
2005-04-13 17:39:00,1.23723,1.23723,1.23709,1.2371,40900000.0
2005-04-13 17:40:00,1.2372,1.2372,1.23706,1.2371,32699999.0
2005-04-13 17:41:00,1.2371,1.2371,1.2367,1.2367,115500000.0
2005-04-13 17:42:00,1.23674,1.23702,1.23667,1.23701,59400000.0
2005-04-13 17:43:00,1.23705,1.23727,1.237,1.23702,143599999.0
2005-04-13 17:44:00,1.237,1.23717,1.237,1.23717,67600000.0
2005-04-13 17:45:00,1.23711,1.23724,1.23706,1.23714,139600000.0
2005-04-13 17:46:00,1.23725,1.23725,1.23707,1.23708,64400000.0
2005-04-13 17:47:00,1.23712,1.23714,1.23666,1.23706,126700000.0
2005-04-13 17:48:00,1.23688,1.23688,1.23673,1.23675,155500000.0
2005-04-13 17:49:00,1.23703,1.23703,1.23686,1.23691,109000000.0
2005-04-13 17:50:00,1.2369,1.2369,1.23664,1.23664,38400000.0
2005-04-13 17:51:00,1.23667,1.23679,1.23657,1.23669,121100001.0
2005-04-13 17:52:00,1.23688,1.23695,1.2367,1.23685,114099998.0
2005-04-13 17:53:00,1.23686,1.23686,1.2365,1.2365,171600004.0
2005-04-13 17:54:00,1.23662,1.23667,1.23634,1.2364,174300001.0
2005-04-13 17:55:00,1.23657,1.23665,1.23639,1.23655,170100001.0
2005-04-13 17:56:00,1.23666,1.23696,1.23666,1.23696,67900000.0
2005-04-13 17:57:00,1.23695,1.23715,1.23683,1.23715,88500000.0
2005-04-13 17:58:00,1.23733,1.23733,1.23688,1.23688,150099999.0
2005-04-13 17:59:00,1.23662,1.23662,1.23613,1.23613,109499998.0
2005-04-13 18:00:00,1.23598,1.23638,1.23597,1.23609,96200002.0
2005-04-13 18:01:00,1.23631,1.23641,1.23602,1.23602,646200006.0
2005-04-13 18:02:00,1.23605,1.23623,1.23601,1.23601,881699994.0
2005-04-13 18:03:00,1.23617,1.23633,1.23608,1.23608,604699997.0
2005-04-13 18:04:00,1.23614,1.2363,1.23608,1.23608,823600004.0
2005-04-13 18:05:00,1.23628,1.23636,1.23603,1.23605,946599997.0
2005-04-13 18:06:00,1.23628,1.23628,1.23597,1.23626,555699999.0
2005-04-13 18:07:00,1.23628,1.23631,1.23613,1.23613,1105400005.0
2005-04-13 18:08:00,1.23628,1.23634,1.23612,1.23613,1121200002.0
2005-04-13 18:09:00,1.23645,1.23697,1.23624,1.23672,550299999.0
2005-04-13 18:10:00,1.23703,1.23716,1.23641,1.23698,622799996.0
2005-04-13 18:11:00,1.23719,1.23719,1.23679,1.23694,850399992.0
2005-04-13 18:12:00,1.23708,1.23708,1.23693,1.23695,148500000.0
2005-04-13 18:13:00,1.23716,1.23716,1.2369,1.23714,380600002.0
2005-04-13 18:14:00,1.23711,1.23711,1.23688,1.23692,496500003.0
2005-04-13 18:15:00,1.23711,1.23723,1.237,1.23702,822800004.0
2005-04-13 18:16:00,1.23692,1.23708,1.23683,1.23691,392799999.0
2005-04-13 18:17:00,1.23694,1.23725,1.23694,1.23705,921900002.0
2005-04-13 18:18:00,1.23718,1.23718,1.23701,1.23701,554900006.0
2005-04-13 18:19:00,1.23708,1.23722,1.23704,1.23704,183800003.0
2005-04-13 18:20:00,1.2371,1.23745,1.23702,1.23702,860600002.0
2005-04-13 18:21:00,1.23745,1.23745,1.23691,1.23691,163000001.0
2005-04-13 18:22:00,1.23697,1.23735,1.23697,1.23727,221099997.0
2005-04-13 18:23:00,1.23739,1.23758,1.23729,1.23758,403299996.0
2005-04-13 18:24:00,1.23745,1.2376,1.23723,1.23738,499799997.0
2005-04-13 18:25:00,1.23732,1.23742,1.23718,1.23732,471600000.0
2005-04-13 18:26:00,1.23747,1.23747,1.23726,1.23735,873100005.0
2005-04-13 18:27:00,1.23735,1.23735,1.23721,1.23721,649899997.0
2005-04-13 18:28:00,1.23718,1.23725,1.23715,1.2372,358299998.0
2005-04-13 18:29:00,1.23722,1.23728,1.23719,1.23722,345599997.0
2005-04-13 18:30:00,1.23723,1.23738,1.2372,1.23722,920100007.0
2005-04-13 18:31:00,1.23733,1.2375,1.2373,1.2373,480600002.0
2005-04-13 18:32:00,1.23731,1.23752,1.2373,1.23733,350500000.0
2005-04-13 18:33:00,1.23733,1.23759,1.23732,1.23745,493000003.0
2005-04-13 18:34:00,1.23771,1.23778,1.23746,1.23757,327100001.0
2005-04-13 18:35:00,1.23755,1.23763,1.23744,1.23744,509900000.0
2005-04-13 18:36:00,1.23742,1.2376,1.23742,1.2375,308700000.0
2005-04-13 18:37:00,1.23749,1.23749,1.23738,1.23741,90600000.0
2005-04-13 18:38:00,1.23746,1.23748,1.23736,1.23742,176100004.0
2005-04-13 18:39:00,1.2374,1.23749,1.23738,1.23741,146299999.0
2005-04-13 18:40:00,1.2374,1.23749,1.23731,1.23733,707700000.0
2005-04-13 18:41:00,1.23743,1.23765,1.23743,1.23753,262800002.0
2005-04-13 18:42:00,1.23762,1.2377,1.23754,1.23757,512100003.0
2005-04-13 18:43:00,1.23775,1.23775,1.23765,1.23765,457400004.0
2005-04-13 18:44:00,1.2377,1.23775,1.23765,1.2377,261900004.0
2005-04-13 18:45:00,1.23775,1.23775,1.23765,1.23767,447300005.0
2005-04-13 18:46:00,1.2377,1.23775,1.23765,1.2377,279399998.0
2005-04-13 18:47:00,1.2377,1.2377,1.2377,1.2377,17500000.0
2005-04-13 18:48:00,1.23763,1.2377,1.23754,1.23757,228099999.0
2005-04-13 18:49:00,1.23752,1.23752,1.23724,1.23728,60600000.0
2005-04-13 18:50:00,1.23732,1.23738,1.23729,1.23731,90289999.0
2005-04-13 18:51:00,1.23723,1.23737,1.23723,1.23735,215499999.0
2005-04-13 18:52:00,1.23742,1.23748,1.23738,1.23748,231990000.0
2005-04-13 18:53:00,1.23747,1.2375,1.23729,1.23729,500100000.0
2005-04-13 18:54:00,1.23731,1.23744,1.2373,1.23735,270200000.0
2005-04-13 18:55:00,1.2375,1.2375,1.23732,1.23732,529600008.0
2005-04-13 18:56:00,1.23729,1.23745,1.23729,1.23729,223500001.0
2005-04-13 18:57:00,1.23749,1.23749,1.23722,1.2374,251999999.0
2005-04-13 18:58:00,1.23755,1.23755,1.23742,1.23746,92199999.0
2005-04-13 18:59:00,1.23736,1.2375,1.23734,1.23734,516299998.0
2005-04-13 19:00:00,1.23731,1.23737,1.23718,1.23718,267900000.0
2005-04-13 19:01:00,1.23732,1.23733,1.23723,1.23725,55800000.0
2005-04-13 19:02:00,1.23725,1.23737,1.23725,1.23737,292700000.0
2005-04-13 19:03:00,1.23738,1.23738,1.23726,1.23733,467800003.0
2005-04-13 19:04:00,1.23737,1.23737,1.23724,1.23725,191700000.0
2005-04-13 19:05:00,1.2372,1.2372,1.23699,1.23699,253900004.0
2005-04-13 19:06:00,1.23705,1.23739,1.23705,1.2371,339000005.0
2005-04-13 19:07:00,1.23726,1.23726,1.23705,1.23723,132900001.0
2005-04-13 19:08:00,1.23723,1.2373,1.23714,1.23716,371499999.0
2005-04-13 19:09:00,1.23723,1.23727,1.23707,1.23707,751599997.0
2005-04-13 19:10:00,1.23726,1.23726,1.23715,1.23723,82300001.0
2005-04-13 19:11:00,1.23725,1.2373,1.2372,1.2373,401999998.0
2005-04-13 19:12:00,1.23724,1.23725,1.2371,1.2371,245100003.0
2005-04-13 19:13:00,1.23712,1.23719,1.23707,1.23707,128600001.0
2005-04-13 19:14:00,1.23705,1.23724,1.23704,1.2371,318799996.0
2005-04-13 19:15:00,1.2372,1.23728,1.23713,1.23713,466300001.0
2005-04-13 19:16:00,1.23708,1.23715,1.23704,1.23704,241699999.0
2005-04-13 19:17:00,1.23701,1.23701,1.23685,1.23685,305800001.0
2005-04-13 19:18:00,1.23692,1.23693,1.23679,1.23686,483999998.0
2005-04-13 19:19:00,1.23683,1.23696,1.23683,1.23692,164199999.0
2005-04-13 19:20:00,1.23695,1.23695,1.23678,1.23678,178300001.0
2005-04-13 19:21:00,1.2369,1.2369,1.23682,1.23685,216700001.0
2005-04-13 19:22:00,1.2369,1.2369,1.23685,1.2369,199300001.0
2005-04-13 19:23:00,1.23687,1.2369,1.23687,1.2369,33400000.0
2005-04-13 19:24:00,1.2369,1.2369,1.23685,1.2369,85399998.0
2005-04-13 19:25:00,1.23692,1.23698,1.23692,1.23698,153099999.0
2005-04-13 19:26:00,1.237,1.23711,1.23698,1.23702,121700001.0
2005-04-13 19:27:00,1.237,1.23703,1.23693,1.23695,388500004.0
2005-04-13 19:28:00,1.237,1.23705,1.237,1.237,162899998.0
2005-04-13 19:29:00,1.23703,1.23707,1.23698,1.23698,52799999.0
2005-04-13 19:30:00,1.23713,1.23713,1.23697,1.237,103299998.0
2005-04-13 19:31:00,1.23704,1.23713,1.23703,1.23703,71300000.0
2005-04-13 19:32:00,1.23703,1.23712,1.23699,1.237,63999997.0
2005-04-13 19:33:00,1.23704,1.23715,1.23697,1.23697,321199998.0
2005-04-13 19:34:00,1.23697,1.23705,1.23697,1.23698,76599998.0
2005-04-13 19:35:00,1.23699,1.23714,1.23699,1.23709,32800000.0
2005-04-13 19:36:00,1.23717,1.23717,1.23695,1.23695,144600002.0
2005-04-13 19:37:00,1.23705,1.23705,1.23692,1.237,485099999.0
2005-04-13 19:38:00,1.23684,1.23684,1.23575,1.23636,244800004.0
2005-04-13 19:39:00,1.23659,1.23686,1.23659,1.23678,502800008.0
2005-04-13 19:40:00,1.23683,1.23683,1.23675,1.23676,249500001.0
2005-04-13 19:41:00,1.23669,1.23669,1.23662,1.23662,193100002.0
2005-04-13 19:42:00,1.2367,1.23682,1.23669,1.23674,187300000.0
2005-04-13 19:43:00,1.23687,1.23688,1.23662,1.23662,135899999.0
2005-04-13 19:44:00,1.23675,1.23675,1.23668,1.23673,49200000.0
2005-04-13 19:45:00,1.23677,1.23677,1.23666,1.23666,73600000.0
2005-04-13 19:46:00,1.2367,1.23684,1.2367,1.23683,69499999.0
2005-04-13 19:47:00,1.23683,1.23687,1.23675,1.23675,75800001.0
2005-04-13 19:48:00,1.23683,1.23707,1.23664,1.23701,139500001.0
2005-04-13 19:49:00,1.2369,1.23695,1.2369,1.2369,209700002.0
2005-04-13 19:50:00,1.23689,1.23689,1.2368,1.23682,114400002.0
2005-04-13 19:51:00,1.23681,1.23692,1.23681,1.23686,54100000.0
2005-04-13 19:52:00,1.23682,1.23684,1.23673,1.23673,63300001.0
2005-04-13 19:53:00,1.2367,1.23683,1.2367,1.23671,239500002.0
2005-04-13 19:54:00,1.23667,1.2367,1.23654,1.2366,102000000.0
2005-04-13 19:55:00,1.23675,1.23675,1.23632,1.23632,79300001.0
2005-04-13 19:56:00,1.2365,1.23653,1.23629,1.23629,216500001.0
2005-04-13 19:57:00,1.23623,1.23627,1.23615,1.23615,246100000.0
2005-04-13 19:58:00,1.23612,1.23612,1.23566,1.23566,85100000.0
2005-04-13 19:59:00,1.2358,1.23588,1.2356,1.23588,218099999.0
2005-04-13 20:00:00,1.23585,1.23602,1.23585,1.23599,113000002.0
2005-04-13 20:01:00,1.23579,1.23579,1.23556,1.23556,82000000.0
2005-04-13 20:02:00,1.23541,1.23541,1.23503,1.2352,65800001.0
2005-04-13 20:03:00,1.23533,1.23538,1.23523,1.23527,458700000.0
2005-04-13 20:04:00,1.23536,1.23537,1.23525,1.23536,186800000.0
2005-04-13 20:05:00,1.23534,1.23539,1.23525,1.23529,96599998.0
2005-04-13 20:06:00,1.23523,1.23534,1.23515,1.2353,98700000.0
2005-04-13 20:07:00,1.23543,1.23549,1.23536,1.2354,241700000.0
2005-04-13 20:08:00,1.2355,1.23555,1.2355,1.23555,364500002.0
2005-04-13 20:09:00,1.2355,1.23562,1.2355,1.23553,254000000.0
2005-04-13 20:10:00,1.23553,1.23567,1.23552,1.2356,118400002.0
2005-04-13 20:11:00,1.2356,1.2356,1.2356,1.2356,269300002.0
2005-04-13 20:12:00,1.23564,1.23574,1.23561,1.23563,529399999.0
2005-04-13 20:13:00,1.23588,1.23599,1.23549,1.23589,177500004.0
2005-04-13 20:14:00,1.23555,1.23565,1.23555,1.2356,161700002.0
2005-04-13 20:15:00,1.23593,1.23595,1.23566,1.23594,559400002.0
2005-04-13 20:16:00,1.23563,1.23576,1.23563,1.23567,539800002.0
2005-04-13 20:17:00,1.23577,1.23585,1.2357,1.23585,471400007.0
2005-04-13 20:18:00,1.23595,1.23636,1.23595,1.2363,118699997.0
2005-04-13 20:19:00,1.23645,1.23658,1.23632,1.2365,80799999.0
2005-04-13 20:20:00,1.23653,1.23683,1.2364,1.23658,384800001.0
2005-04-13 20:21:00,1.23661,1.23671,1.23656,1.23659,336800004.0
2005-04-13 20:22:00,1.23668,1.23683,1.23668,1.23676,386100004.0
2005-04-13 20:23:00,1.23685,1.23705,1.23669,1.23705,598300001.0
2005-04-13 20:24:00,1.23668,1.23669,1.23635,1.23647,354400005.0
2005-04-13 20:25:00,1.23651,1.23667,1.23634,1.23667,99800000.0
2005-04-13 20:26:00,1.23671,1.23671,1.23662,1.23662,112700002.0
2005-04-13 20:27:00,1.23685,1.23707,1.2368,1.23688,285800001.0
2005-04-13 20:28:00,1.23688,1.23701,1.23664,1.23687,764300002.0
2005-04-13 20:29:00,1.23686,1.23694,1.23678,1.23678,408699998.0
2005-04-13 20:30:00,1.23674,1.23687,1.23674,1.23682,222499999.0
2005-04-13 20:31:00,1.23682,1.23682,1.23665,1.23665,464900003.0
2005-04-13 20:32:00,1.23662,1.2367,1.23662,1.2367,265600002.0
2005-04-13 20:33:00,1.23665,1.23675,1.23665,1.23667,237200000.0
2005-04-13 20:34:00,1.23669,1.23681,1.23669,1.23681,162799998.0
2005-04-13 20:35:00,1.23695,1.23695,1.23678,1.23687,138499999.0
2005-04-13 20:36:00,1.23689,1.23689,1.23674,1.23682,429700003.0
2005-04-13 20:37:00,1.23682,1.23688,1.23678,1.23678,206900002.0
2005-04-13 20:38:00,1.23675,1.2368,1.23673,1.2368,213300000.0
2005-04-13 20:39:00,1.23707,1.23708,1.23655,1.23686,508700005.0
2005-04-13 20:40:00,1.23685,1.23687,1.23673,1.23675,375200004.0
2005-04-13 20:41:00,1.2368,1.2368,1.23672,1.2368,469700004.0
2005-04-13 20:42:00,1.23678,1.23678,1.23667,1.23668,406300001.0
2005-04-13 20:43:00,1.2367,1.23681,1.23668,1.23677,208599998.0
2005-04-13 20:44:00,1.23684,1.23696,1.2368,1.23685,88400001.0
2005-04-13 20:45:00,1.23683,1.23683,1.23673,1.23673,201800002.0
2005-04-13 20:46:00,1.23677,1.23693,1.23677,1.23686,205100001.0
2005-04-13 20:47:00,1.23705,1.23705,1.23694,1.23701,165800000.0
2005-04-13 20:48:00,1.23707,1.2371,1.23696,1.23698,119300002.0
2005-04-13 20:49:00,1.23699,1.23717,1.23699,1.23705,376600005.0
2005-04-13 20:50:00,1.23707,1.23735,1.23707,1.23713,186300002.0
2005-04-13 20:51:00,1.23736,1.23736,1.2371,1.2373,150299999.0
2005-04-13 20:52:00,1.23745,1.23763,1.23745,1.23749,51499999.0
2005-04-13 20:53:00,1.23758,1.23758,1.23746,1.23746,210500002.0
2005-04-13 20:54:00,1.23757,1.23762,1.23742,1.23745,464800001.0
2005-04-13 20:55:00,1.23752,1.23756,1.23741,1.2375,172499998.0
2005-04-13 20:56:00,1.23771,1.23785,1.23764,1.23785,536500001.0
2005-04-13 20:57:00,1.23788,1.23793,1.23785,1.23792,381599997.0
2005-04-13 20:58:00,1.23791,1.23791,1.23747,1.23747,191300000.0
2005-04-13 20:59:00,1.23739,1.23759,1.23739,1.23755,294499997.0
2005-04-13 21:00:00,1.23773,1.23773,1.2375,1.23753,887200001.0
2005-04-13 21:01:00,1.23753,1.23769,1.23753,1.23761,401400003.0
2005-04-13 21:02:00,1.23762,1.23768,1.23757,1.23757,75800000.0
2005-04-13 21:03:00,1.2377,1.23775,1.23758,1.23758,558199999.0
2005-04-13 21:04:00,1.2376,1.23794,1.23758,1.23787,728700000.0
2005-04-13 21:05:00,1.23788,1.238,1.23782,1.23791,715500003.0
2005-04-13 21:06:00,1.23798,1.23798,1.2378,1.2378,49599999.0
2005-04-13 21:07:00,1.23779,1.23787,1.23772,1.23775,657499996.0
2005-04-13 21:08:00,1.23781,1.23786,1.23778,1.23781,222199999.0
2005-04-13 21:09:00,1.23778,1.23782,1.23773,1.23778,40500000.0
2005-04-13 21:10:00,1.23777,1.23783,1.23772,1.2378,447300006.0
2005-04-13 21:11:00,1.2378,1.23782,1.23775,1.23775,337700000.0
2005-04-13 21:12:00,1.2378,1.23782,1.23775,1.23777,245999999.0
2005-04-13 21:13:00,1.23785,1.23807,1.23775,1.23775,338600001.0
2005-04-13 21:14:00,1.2378,1.2378,1.23772,1.23777,242499999.0
2005-04-13 21:15:00,1.23775,1.2378,1.23775,1.23777,123000002.0
2005-04-13 21:16:00,1.2377,1.23772,1.2376,1.2376,92000000.0
2005-04-13 21:17:00,1.23773,1.23773,1.23768,1.23768,76600001.0
2005-04-13 21:18:00,1.23773,1.23784,1.23771,1.23774,89000001.0
2005-04-13 21:19:00,1.23767,1.23775,1.23767,1.23773,99199998.0
2005-04-13 21:20:00,1.23773,1.23773,1.23768,1.23768,44600000.0
2005-04-13 21:21:00,1.23768,1.23773,1.23761,1.23773,125799996.0
2005-04-13 21:22:00,1.23773,1.23773,1.23767,1.23767,89500002.0
2005-04-13 21:23:00,1.23772,1.23787,1.23772,1.23787,65100001.0
2005-04-13 21:24:00,1.23775,1.23775,1.2377,1.2377,63700001.0
2005-04-13 21:25:00,1.23782,1.2379,1.2378,1.23784,148799998.0
2005-04-13 21:26:00,1.23779,1.23779,1.23771,1.23771,76400002.0
2005-04-13 21:27:00,1.23778,1.23778,1.23771,1.23771,113100000.0
2005-04-13 21:28:00,1.23782,1.23791,1.23781,1.23788,331000002.0
2005-04-13 21:29:00,1.23788,1.23788,1.23775,1.23775,135899999.0
2005-04-13 21:30:00,1.23788,1.23788,1.2378,1.23781,76100001.0
2005-04-13 21:31:00,1.23784,1.23793,1.23784,1.23791,92999999.0
2005-04-13 21:32:00,1.23792,1.23799,1.23788,1.23799,186800000.0
2005-04-13 21:33:00,1.23802,1.23802,1.23786,1.23786,119700002.0
2005-04-13 21:34:00,1.23798,1.23798,1.23791,1.23791,55800000.0
2005-04-13 21:35:00,1.2379,1.23793,1.2379,1.2379,121800001.0
2005-04-13 21:36:00,1.23787,1.2379,1.23785,1.23785,80499998.0
2005-04-13 21:37:00,1.23794,1.23794,1.2378,1.2378,65800001.0
2005-04-13 21:38:00,1.2378,1.23789,1.2378,1.23789,139500000.0
2005-04-13 21:39:00,1.2379,1.2379,1.23781,1.23789,383000000.0
2005-04-13 21:40:00,1.23789,1.23789,1.23773,1.23775,319499996.0
2005-04-13 21:41:00,1.23783,1.23791,1.2378,1.23781,118900000.0
2005-04-13 21:42:00,1.23777,1.23786,1.23777,1.23782,62700002.0
2005-04-13 21:43:00,1.23778,1.23778,1.23762,1.23762,142000002.0
2005-04-13 21:44:00,1.23782,1.23782,1.23769,1.23778,127399999.0
2005-04-13 21:45:00,1.23782,1.2379,1.23782,1.2379,123500001.0
2005-04-13 21:46:00,1.2379,1.23795,1.23785,1.23787,184300003.0
2005-04-13 21:47:00,1.23783,1.2379,1.23781,1.23781,265499999.0
2005-04-13 21:48:00,1.23782,1.23788,1.23781,1.23788,139199998.0
2005-04-13 21:49:00,1.23785,1.23795,1.23782,1.23788,148800001.0
2005-04-13 21:50:00,1.23785,1.2379,1.23785,1.2379,52400000.0
2005-04-13 21:51:00,1.2379,1.2379,1.23782,1.23782,175800001.0
2005-04-13 21:52:00,1.23786,1.23803,1.23786,1.23801,110200001.0
2005-04-13 21:53:00,1.23808,1.23808,1.23803,1.23803,189400004.0
2005-04-13 21:54:00,1.23802,1.2382,1.23801,1.23805,205800002.0
2005-04-13 21:55:00,1.23812,1.23815,1.23812,1.23812,77799999.0
2005-04-13 21:56:00,1.238,1.23803,1.23788,1.23788,62300001.0
2005-04-13 21:57:00,1.23787,1.23808,1.23787,1.23804,89799998.0
2005-04-13 21:58:00,1.2383,1.2384,1.23826,1.23836,86800003.0
2005-04-13 21:59:00,1.238,1.23815,1.238,1.2381,131300000.0
2005-04-13 22:00:00,1.23806,1.2381,1.23791,1.23795,123999999.0
2005-04-13 22:01:00,1.23799,1.23807,1.23798,1.23798,143700000.0
2005-04-13 22:02:00,1.23794,1.23803,1.23791,1.23794,403700003.0
2005-04-13 22:03:00,1.23788,1.23795,1.23786,1.2379,162199998.0
2005-04-13 22:04:00,1.23797,1.23802,1.23788,1.23792,77300000.0
2005-04-13 22:05:00,1.23792,1.23801,1.23786,1.23786,52300000.0
2005-04-13 22:06:00,1.23785,1.238,1.23784,1.23792,174900001.0
2005-04-13 22:07:00,1.23798,1.23798,1.23793,1.23798,67199999.0
2005-04-13 22:08:00,1.23801,1.23801,1.23784,1.23784,119199999.0
2005-04-13 22:09:00,1.23777,1.23798,1.23777,1.23793,109899999.0
2005-04-13 22:10:00,1.23797,1.23802,1.23792,1.23792,29100000.0
2005-04-13 22:11:00,1.2379,1.2379,1.2379,1.2379,98700000.0
2005-04-13 22:12:00,1.2379,1.23795,1.2379,1.2379,97300002.0
2005-04-13 22:13:00,1.23793,1.23801,1.23781,1.23784,93300002.0
2005-04-13 22:14:00,1.23789,1.23804,1.23789,1.23794,76199999.0
2005-04-13 22:15:00,1.238,1.23803,1.23795,1.23797,130200000.0
2005-04-13 22:16:00,1.23803,1.23803,1.23789,1.2379,82600000.0
2005-04-13 22:17:00,1.2378,1.23785,1.23775,1.23785,51299999.0
2005-04-13 22:18:00,1.23787,1.23791,1.23782,1.23782,33200001.0
2005-04-13 22:19:00,1.23784,1.23802,1.23783,1.23801,61400001.0
2005-04-13 22:20:00,1.2381,1.23815,1.23808,1.23808,83799998.0
2005-04-13 22:21:00,1.23806,1.23813,1.23797,1.23797,219999997.0
2005-04-13 22:22:00,1.23793,1.23798,1.23787,1.23787,85100001.0
2005-04-13 22:23:00,1.23793,1.23805,1.23793,1.238,139200001.0
2005-04-13 22:24:00,1.23801,1.23809,1.23795,1.23798,168000002.0
2005-04-13 22:25:00,1.23797,1.23798,1.23788,1.23788,81900002.0
2005-04-13 22:26:00,1.23796,1.23797,1.2379,1.23793,74100000.0
2005-04-13 22:27:00,1.23797,1.23802,1.23792,1.23797,335000003.0
2005-04-13 22:28:00,1.23795,1.23801,1.23794,1.23794,110100000.0
2005-04-13 22:29:00,1.23801,1.23804,1.23788,1.23788,141500001.0
2005-04-13 22:30:00,1.23785,1.23785,1.2378,1.23785,113700000.0
2005-04-13 22:31:00,1.23792,1.238,1.2379,1.23797,89000000.0
2005-04-13 22:32:00,1.23792,1.23792,1.2378,1.23782,81800000.0
2005-04-13 22:33:00,1.2378,1.23783,1.23769,1.23782,179399999.0
2005-04-13 22:34:00,1.23795,1.23804,1.23778,1.23792,376299999.0
2005-04-13 22:35:00,1.23792,1.23792,1.23781,1.23781,198800002.0
2005-04-13 22:36:00,1.23785,1.23791,1.23785,1.23787,88100000.0
2005-04-13 22:37:00,1.23787,1.23792,1.2378,1.2378,85299999.0
2005-04-13 22:38:00,1.23782,1.23786,1.23769,1.23778,119500000.0
2005-04-13 22:39:00,1.23801,1.23807,1.23777,1.23777,143100001.0
2005-04-13 22:40:00,1.23788,1.23796,1.23781,1.23786,108300001.0
2005-04-13 22:41:00,1.23787,1.23795,1.23782,1.23782,171100004.0
2005-04-13 22:42:00,1.23788,1.23793,1.23788,1.23793,53500002.0
2005-04-13 22:43:00,1.23795,1.23805,1.2379,1.238,367300006.0
2005-04-13 22:44:00,1.23796,1.23802,1.23785,1.23785,155399998.0
2005-04-13 22:45:00,1.2379,1.23795,1.23783,1.23784,84500001.0
2005-04-13 22:46:00,1.23797,1.23797,1.23774,1.23788,41500000.0
2005-04-13 22:47:00,1.23793,1.23799,1.23786,1.23799,40900000.0
2005-04-13 22:48:00,1.23795,1.23807,1.2379,1.23805,99099999.0
2005-04-13 22:49:00,1.23817,1.23817,1.23805,1.23805,69300001.0
2005-04-13 22:50:00,1.23817,1.23817,1.23805,1.23805,62000001.0
2005-04-13 22:51:00,1.23818,1.23818,1.23807,1.23807,131100001.0
2005-04-13 22:52:00,1.23805,1.2381,1.238,1.238,147300002.0
2005-04-13 22:53:00,1.23822,1.23827,1.23806,1.23808,90400000.0
2005-04-13 22:54:00,1.23803,1.23813,1.23798,1.23798,125300000.0
2005-04-13 22:55:00,1.23802,1.23814,1.23797,1.23805,263899998.0
2005-04-13 22:56:00,1.23811,1.23817,1.23794,1.23794,126100001.0
2005-04-13 22:57:00,1.23796,1.23796,1.23782,1.23782,147099999.0
2005-04-13 22:58:00,1.23793,1.23795,1.23787,1.23793,107500001.0
2005-04-13 22:59:00,1.23785,1.23785,1.23755,1.23765,107700001.0
2005-04-13 23:00:00,1.2376,1.23765,1.2376,1.23765,31800000.0
2005-04-13 23:01:00,1.23793,1.23805,1.2378,1.2378,46400000.0
2005-04-13 23:02:00,1.23776,1.23792,1.23763,1.23792,104600000.0
2005-04-13 23:03:00,1.2379,1.23795,1.2379,1.23795,38800001.0
2005-04-13 23:04:00,1.23773,1.23788,1.23764,1.23783,188200001.0
2005-04-13 23:05:00,1.23784,1.23796,1.23764,1.23764,101799999.0
2005-04-13 23:06:00,1.23766,1.2378,1.2376,1.23764,145899999.0
2005-04-13 23:07:00,1.23772,1.23783,1.23746,1.23747,144500000.0
2005-04-13 23:08:00,1.23775,1.23775,1.2375,1.23756,64000000.0
2005-04-13 23:09:00,1.23765,1.2377,1.23744,1.23759,133100000.0
2005-04-13 23:10:00,1.23764,1.23764,1.23727,1.23727,197399999.0
2005-04-13 23:11:00,1.23762,1.23764,1.23732,1.2374,174200003.0
2005-04-13 23:12:00,1.23745,1.23764,1.23729,1.2375,74499999.0
2005-04-13 23:13:00,1.23757,1.23767,1.23742,1.23742,74800000.0
2005-04-13 23:14:00,1.2375,1.23761,1.23745,1.23756,76600002.0
2005-04-13 23:15:00,1.23752,1.23763,1.23727,1.23763,143700001.0
2005-04-13 23:16:00,1.23728,1.23755,1.23727,1.23745,64999998.0
2005-04-13 23:17:00,1.23746,1.23776,1.23746,1.23766,69400001.0
2005-04-13 23:18:00,1.2377,1.23784,1.23756,1.23756,206800002.0
2005-04-13 23:19:00,1.23772,1.23776,1.23751,1.23751,127000001.0
2005-04-13 23:20:00,1.23735,1.23796,1.23735,1.23786,104500000.0
2005-04-13 23:21:00,1.23743,1.23788,1.23734,1.2377,126599998.0
2005-04-13 23:22:00,1.23767,1.23781,1.23742,1.23751,145500000.0
2005-04-13 23:23:00,1.23761,1.2377,1.23751,1.23756,59100000.0
2005-04-13 23:24:00,1.2375,1.2375,1.2375,1.2375,20900000.0
2005-04-13 23:25:00,1.23758,1.23758,1.23745,1.23745,116900001.0
2005-04-13 23:26:00,1.23745,1.23755,1.23742,1.2375,96399999.0
2005-04-13 23:27:00,1.2375,1.23755,1.23747,1.23752,133299998.0
2005-04-13 23:28:00,1.23753,1.23755,1.23745,1.23747,91500000.0
2005-04-13 23:29:00,1.23752,1.2377,1.23746,1.23765,109300000.0
2005-04-13 23:30:00,1.2375,1.23755,1.2375,1.2375,4900000.0
2005-04-13 23:31:00,1.23739,1.23739,1.23731,1.23731,8000000.0
2005-04-13 23:32:00,1.23741,1.23741,1.23731,1.23739,168100001.0
2005-04-13 23:33:00,1.23737,1.23745,1.23737,1.23745,128299998.0
2005-04-13 23:34:00,1.23742,1.23748,1.23732,1.23738,67500000.0
2005-04-13 23:35:00,1.2372,1.23737,1.2372,1.23737,87100001.0
2005-04-13 23:36:00,1.23731,1.23734,1.23731,1.23734,50000002.0
2005-04-13 23:37:00,1.23725,1.2373,1.23725,1.2373,4800000.0
2005-04-13 23:38:00,1.23735,1.23745,1.23733,1.23736,117100004.0
2005-04-13 23:39:00,1.2373,1.23738,1.2373,1.23738,105500000.0
2005-04-13 23:40:00,1.23735,1.23735,1.23728,1.23728,4000000.0
2005-04-13 23:41:00,1.23751,1.23756,1.23739,1.23739,143400001.0
2005-04-13 23:42:00,1.23746,1.23763,1.23744,1.23758,109100002.0
2005-04-13 23:43:00,1.23758,1.23763,1.23753,1.23759,86700001.0
2005-04-13 23:44:00,1.23767,1.23767,1.23751,1.23751,161999999.0
2005-04-13 23:45:00,1.23762,1.23768,1.23754,1.23768,66200000.0
2005-04-13 23:46:00,1.23765,1.23765,1.23765,1.23765,1900000.0
2005-04-13 23:47:00,1.23769,1.23769,1.23762,1.23762,32400000.0
2005-04-13 23:48:00,1.2378,1.2378,1.23762,1.23764,98499999.0
2005-04-13 23:49:00,1.23758,1.23765,1.23758,1.23763,123699999.0
2005-04-13 23:50:00,1.23775,1.23775,1.23775,1.23775,3200000.0
2005-04-13 23:51:00,1.2377,1.23775,1.23763,1.23763,75200002.0
2005-04-13 23:52:00,1.23792,1.23794,1.23756,1.23762,124200000.0
2005-04-13 23:53:00,1.23769,1.23776,1.23762,1.23762,156400001.0
2005-04-13 23:54:00,1.23758,1.23758,1.23753,1.23753,54400000.0
2005-04-13 23:55:00,1.23748,1.23763,1.23748,1.23761,146500001.0
2005-04-13 23:56:00,1.2374,1.23744,1.23737,1.23737,90699999.0
2005-04-13 23:57:00,1.23735,1.23735,1.23735,1.23735,46300001.0
2005-04-13 23:58:00,1.23746,1.23756,1.23738,1.23747,57500001.0
2005-04-13 23:59:00,1.23742,1.23742,1.23741,1.23741,50500002.0
2005-04-14 00:00:00,1.23748,1.23751,1.23748,1.23748,70699999.0
2005-04-14 00:01:00,1.23747,1.23753,1.23747,1.23752,51600001.0
2005-04-14 00:02:00,1.23762,1.23762,1.23749,1.23757,73099998.0
2005-04-14 00:03:00,1.23752,1.23768,1.23752,1.23768,33700000.0
2005-04-14 00:04:00,1.23777,1.23782,1.23773,1.23774,61100000.0
2005-04-14 00:05:00,1.23775,1.23785,1.23775,1.23785,57999998.0
2005-04-14 00:06:00,1.2378,1.23782,1.23778,1.23778,19300000.0
2005-04-14 00:07:00,1.23776,1.23776,1.23769,1.23769,38400001.0
2005-04-14 00:08:00,1.2378,1.2378,1.2377,1.23774,28900000.0
2005-04-14 00:09:00,1.23771,1.23782,1.23767,1.23782,49700000.0
2005-04-14 00:10:00,1.2378,1.23785,1.2378,1.2378,18900000.0
2005-04-14 00:11:00,1.23802,1.23802,1.23769,1.23777,128799999.0
2005-04-14 00:12:00,1.23775,1.23785,1.23775,1.2378,42799999.0
2005-04-14 00:13:00,1.23772,1.23788,1.23772,1.23787,57999999.0
2005-04-14 00:14:00,1.23778,1.23785,1.23775,1.2378,151800001.0
2005-04-14 00:15:00,1.23778,1.23779,1.23767,1.23768,72700002.0
2005-04-14 00:16:00,1.23758,1.2379,1.23753,1.23781,136099998.0
2005-04-14 00:17:00,1.23772,1.23772,1.23772,1.23772,2400000.0
2005-04-14 00:18:00,1.23804,1.23804,1.23759,1.23783,114000004.0
2005-04-14 00:19:00,1.2377,1.23773,1.23759,1.23768,128900003.0
2005-04-14 00:20:00,1.23765,1.23776,1.23763,1.23764,61500000.0
2005-04-14 00:21:00,1.2378,1.2378,1.2375,1.23753,101300001.0
2005-04-14 00:22:00,1.23752,1.23752,1.23735,1.23738,55599998.0
2005-04-14 00:23:00,1.23741,1.23753,1.23736,1.23753,206799997.0
2005-04-14 00:24:00,1.23752,1.23752,1.23736,1.2374,105600001.0
2005-04-14 00:25:00,1.23738,1.23752,1.23738,1.23748,49400000.0
2005-04-14 00:26:00,1.23767,1.23767,1.23743,1.23757,81400002.0
2005-04-14 00:27:00,1.2375,1.2375,1.23745,1.2375,93500001.0
2005-04-14 00:28:00,1.2375,1.2375,1.23745,1.2375,19900000.0
2005-04-14 00:29:00,1.23747,1.23755,1.23745,1.23745,141600000.0
2005-04-14 00:30:00,1.23765,1.23767,1.23756,1.23767,78799999.0
2005-04-14 00:31:00,1.2375,1.23755,1.23745,1.23745,100100000.0
2005-04-14 00:32:00,1.23755,1.23764,1.23755,1.2376,86200000.0
2005-04-14 00:33:00,1.2376,1.23778,1.23753,1.23778,98999998.0
2005-04-14 00:34:00,1.23766,1.23776,1.23755,1.23776,71200000.0
2005-04-14 00:35:00,1.23768,1.23768,1.23764,1.23764,11200000.0
2005-04-14 00:36:00,1.23775,1.2378,1.23751,1.23751,52800000.0
2005-04-14 00:37:00,1.23758,1.23765,1.23758,1.23765,31800000.0
2005-04-14 00:38:00,1.23755,1.2376,1.23752,1.23757,55199999.0
2005-04-14 00:39:00,1.23777,1.23777,1.2373,1.23767,93199998.0
2005-04-14 00:40:00,1.23757,1.23762,1.23757,1.2376,71400000.0
2005-04-14 00:41:00,1.2376,1.23765,1.2376,1.23765,38600000.0
2005-04-14 00:42:00,1.23758,1.23762,1.2375,1.23758,139299999.0
2005-04-14 00:43:00,1.23769,1.23786,1.23764,1.23786,132799998.0
2005-04-14 00:44:00,1.23755,1.23762,1.23755,1.2376,83199999.0
2005-04-14 00:45:00,1.23757,1.23761,1.23749,1.23752,160299998.0
2005-04-14 00:46:00,1.23762,1.23776,1.2375,1.23768,154500001.0
2005-04-14 00:47:00,1.23751,1.2376,1.23747,1.23757,92900000.0
2005-04-14 00:48:00,1.23777,1.23784,1.23761,1.23772,88699999.0
2005-04-14 00:49:00,1.23762,1.23765,1.23755,1.23755,54899999.0
2005-04-14 00:50:00,1.23787,1.23787,1.23754,1.23778,181399996.0
2005-04-14 00:51:00,1.2376,1.23765,1.23752,1.2376,88599999.0
2005-04-14 00:52:00,1.23758,1.23758,1.2375,1.23751,112199998.0
2005-04-14 00:53:00,1.23755,1.23759,1.23753,1.23753,18400000.0
2005-04-14 00:54:00,1.23756,1.23763,1.2375,1.23763,50200000.0
2005-04-14 00:55:00,1.23767,1.23787,1.23763,1.23777,122100000.0
2005-04-14 00:56:00,1.23753,1.23753,1.23738,1.23747,59199999.0
2005-04-14 00:57:00,1.2375,1.23755,1.23742,1.23752,150500002.0
2005-04-14 00:58:00,1.23745,1.2375,1.23745,1.2375,34200002.0
2005-04-14 00:59:00,1.23743,1.2375,1.23734,1.23741,125100000.0
2005-04-14 01:00:00,1.2375,1.23755,1.23745,1.23751,69600000.0
2005-04-14 01:01:00,1.23748,1.23753,1.2374,1.23743,102200000.0
2005-04-14 01:02:00,1.2374,1.23745,1.23735,1.2374,75499999.0
2005-04-14 01:03:00,1.2375,1.2375,1.23743,1.2375,100500002.0
2005-04-14 01:04:00,1.23743,1.23761,1.23742,1.23753,131599999.0
2005-04-14 01:05:00,1.23763,1.23763,1.23729,1.23729,50500001.0
2005-04-14 01:06:00,1.23749,1.23757,1.23749,1.23757,37500001.0
2005-04-14 01:07:00,1.23756,1.23756,1.23754,1.23754,30200000.0
2005-04-14 01:08:00,1.23752,1.23776,1.23752,1.2376,70000001.0
2005-04-14 01:09:00,1.23778,1.23778,1.23758,1.23758,21699999.0
2005-04-14 01:10:00,1.23744,1.23755,1.23744,1.2375,116599999.0
2005-04-14 01:11:00,1.23766,1.23766,1.23755,1.23755,33600000.0
2005-04-14 01:12:00,1.23752,1.23767,1.23752,1.2376,31600000.0
2005-04-14 01:13:00,1.2377,1.2377,1.2377,1.2377,23900000.0
2005-04-14 01:14:00,1.2376,1.23773,1.2376,1.23767,82799999.0
2005-04-14 01:15:00,1.23773,1.23773,1.23771,1.23772,59100002.0
2005-04-14 01:16:00,1.23766,1.23797,1.23762,1.23797,49800001.0
2005-04-14 01:17:00,1.2378,1.2378,1.23775,1.2378,70400001.0
2005-04-14 01:18:00,1.23772,1.23788,1.23772,1.23783,61399999.0
2005-04-14 01:19:00,1.2378,1.2378,1.2378,1.2378,47799999.0
2005-04-14 01:20:00,1.23766,1.23781,1.23758,1.23775,45800000.0
2005-04-14 01:21:00,1.23778,1.2378,1.23775,1.23775,84200000.0
2005-04-14 01:22:00,1.23791,1.23791,1.23779,1.23779,31200001.0
2005-04-14 01:23:00,1.2378,1.23782,1.2378,1.23782,27400000.0
2005-04-14 01:24:00,1.2378,1.2378,1.23772,1.23772,21400000.0
2005-04-14 01:25:00,1.23778,1.23778,1.23769,1.23775,8600000.0
2005-04-14 01:26:00,1.2378,1.23788,1.23777,1.23777,62800000.0
2005-04-14 01:27:00,1.23782,1.23783,1.23781,1.23783,145000001.0
2005-04-14 01:28:00,1.23795,1.23795,1.23788,1.23788,8800000.0
2005-04-14 01:29:00,1.23795,1.23795,1.23782,1.2379,154100002.0
2005-04-14 01:30:00,1.23793,1.238,1.23777,1.23797,54999999.0
2005-04-14 01:31:00,1.23787,1.23787,1.23779,1.23783,60500000.0
2005-04-14 01:32:00,1.2378,1.23785,1.2378,1.23785,46300000.0
2005-04-14 01:33:00,1.23783,1.23792,1.2378,1.23781,84200001.0
2005-04-14 01:34:00,1.23773,1.2379,1.23773,1.23783,113999999.0
2005-04-14 01:35:00,1.23789,1.23789,1.23786,1.23786,9400000.0
2005-04-14 01:36:00,1.23813,1.23813,1.23782,1.23803,90400003.0
2005-04-14 01:37:00,1.23782,1.2379,1.23782,1.2379,8000000.0
2005-04-14 01:38:00,1.23807,1.23814,1.23794,1.23809,100299999.0
2005-04-14 01:39:00,1.23788,1.23795,1.23788,1.23795,21600000.0
2005-04-14 01:40:00,1.2378,1.23793,1.2378,1.23793,32800000.0
2005-04-14 01:41:00,1.23791,1.23791,1.23786,1.23786,18500000.0
2005-04-14 01:42:00,1.2378,1.2378,1.2378,1.2378,800000.0
2005-04-14 01:43:00,1.2379,1.2379,1.23777,1.23779,66200001.0
2005-04-14 01:44:00,1.23777,1.2378,1.23775,1.2378,37300000.0
2005-04-14 01:45:00,1.2378,1.2378,1.2378,1.2378,3300000.0
2005-04-14 01:46:00,1.23775,1.23785,1.23775,1.2378,52600002.0
2005-04-14 01:47:00,1.23783,1.23783,1.23783,1.23783,25500000.0
2005-04-14 01:48:00,1.23782,1.23782,1.2377,1.2377,18600000.0
2005-04-14 01:49:00,1.23777,1.23783,1.23775,1.23779,38300000.0
2005-04-14 01:50:00,1.23805,1.23805,1.23782,1.23789,126400000.0
2005-04-14 01:51:00,1.23779,1.23779,1.23768,1.23768,21700000.0
2005-04-14 01:52:00,1.2377,1.23775,1.23765,1.23775,20100000.0
2005-04-14 01:53:00,1.2377,1.2377,1.2377,1.2377,42200000.0
2005-04-14 01:54:00,1.23774,1.23777,1.23773,1.23774,114499998.0
2005-04-14 01:55:00,1.23762,1.23783,1.23762,1.23783,67100000.0
2005-04-14 01:56:00,1.23781,1.23786,1.23771,1.23771,48200000.0
2005-04-14 01:57:00,1.23792,1.23792,1.23772,1.23775,167699999.0
2005-04-14 01:58:00,1.23775,1.23788,1.23768,1.23778,117100000.0
2005-04-14 01:59:00,1.23771,1.23774,1.23771,1.23774,2400000.0
2005-04-14 02:00:00,1.23772,1.23779,1.23771,1.23772,162900002.0
2005-04-14 02:01:00,1.23769,1.23769,1.23764,1.23764,48100000.0
2005-04-14 02:02:00,1.23763,1.23763,1.23757,1.23757,2400000.0
2005-04-14 02:03:00,1.23749,1.23769,1.23746,1.23769,100000000.0
2005-04-14 02:04:00,1.23786,1.23794,1.23763,1.23781,114300000.0
2005-04-14 02:05:00,1.23772,1.23772,1.2375,1.23751,204700001.0
2005-04-14 02:06:00,1.23763,1.23792,1.23763,1.23792,65300001.0
2005-04-14 02:07:00,1.23759,1.23763,1.23758,1.23763,66500000.0
2005-04-14 02:08:00,1.23772,1.23789,1.23766,1.23786,108000000.0
2005-04-14 02:09:00,1.23777,1.23791,1.23765,1.23765,54400000.0
2005-04-14 02:10:00,1.23761,1.23785,1.23761,1.23785,86799999.0
2005-04-14 02:11:00,1.23783,1.23819,1.23775,1.23819,62700000.0
2005-04-14 02:12:00,1.23792,1.23792,1.23771,1.23771,143099998.0
2005-04-14 02:13:00,1.23801,1.23803,1.23782,1.23796,59900002.0
2005-04-14 02:14:00,1.2377,1.2377,1.2377,1.2377,36500000.0
2005-04-14 02:15:00,1.23775,1.23775,1.23765,1.23775,112899998.0
2005-04-14 02:16:00,1.23773,1.23774,1.23763,1.23765,38100000.0
2005-04-14 02:17:00,1.23772,1.23775,1.23772,1.23775,1800000.0
2005-04-14 02:18:00,1.2378,1.23787,1.23763,1.23787,111000002.0
2005-04-14 02:19:00,1.23772,1.23782,1.2377,1.2378,182599999.0
2005-04-14 02:20:00,1.23767,1.23795,1.23763,1.23795,110100001.0
2005-04-14 02:21:00,1.23782,1.23786,1.23775,1.23775,43399999.0
2005-04-14 02:22:00,1.23787,1.23787,1.23775,1.23778,132499999.0
2005-04-14 02:23:00,1.23776,1.23777,1.23756,1.2376,82399999.0
2005-04-14 02:24:00,1.23763,1.23765,1.23756,1.23756,89200000.0
2005-04-14 02:25:00,1.23776,1.23777,1.23763,1.23777,210299999.0
2005-04-14 02:26:00,1.23764,1.23764,1.23761,1.23761,15600000.0
2005-04-14 02:27:00,1.2377,1.2377,1.2377,1.2377,100000.0
2005-04-14 02:28:00,1.2377,1.2377,1.2377,1.2377,12600000.0
2005-04-14 02:29:00,1.23765,1.23775,1.23762,1.2377,136200001.0
2005-04-14 02:30:00,1.23768,1.23784,1.23758,1.23784,117099999.0
2005-04-14 02:31:00,1.2377,1.23775,1.23768,1.23768,44400000.0
2005-04-14 02:32:00,1.23772,1.23772,1.23762,1.23762,89400001.0
2005-04-14 02:33:00,1.23767,1.23779,1.23755,1.2376,104499999.0
2005-04-14 02:34:00,1.23757,1.23759,1.23751,1.23752,92799998.0
2005-04-14 02:35:00,1.23765,1.23765,1.23755,1.23755,4800000.0
2005-04-14 02:36:00,1.2376,1.2376,1.2376,1.2376,32700000.0
2005-04-14 02:37:00,1.23762,1.23762,1.23746,1.23752,72199999.0
2005-04-14 02:38:00,1.23755,1.2376,1.23755,1.2376,77300000.0
2005-04-14 02:39:00,1.23786,1.23786,1.23745,1.23754,39700000.0
2005-04-14 02:40:00,1.23753,1.23755,1.23753,1.23755,30100001.0
2005-04-14 02:41:00,1.2376,1.2376,1.23755,1.23755,47900002.0
2005-04-14 02:42:00,1.23789,1.23789,1.23752,1.23775,39200000.0
2005-04-14 02:43:00,1.23762,1.23762,1.23752,1.23752,143100001.0
2005-04-14 02:44:00,1.23747,1.23757,1.23746,1.23746,183500002.0
2005-04-14 02:45:00,1.23758,1.2376,1.23749,1.23749,119499998.0
2005-04-14 02:46:00,1.2377,1.23778,1.23748,1.23762,115600002.0
2005-04-14 02:47:00,1.23751,1.23752,1.23751,1.23752,19100000.0
2005-04-14 02:48:00,1.23779,1.23799,1.23779,1.23792,86099998.0
2005-04-14 02:49:00,1.23765,1.23765,1.2376,1.2376,19900000.0
2005-04-14 02:50:00,1.23755,1.23755,1.23748,1.23748,31200001.0
2005-04-14 02:51:00,1.23762,1.23785,1.23762,1.23767,85600000.0
2005-04-14 02:52:00,1.23757,1.23762,1.2375,1.23752,62500002.0
2005-04-14 02:53:00,1.2374,1.23755,1.2374,1.23753,46300000.0
2005-04-14 02:54:00,1.23748,1.23757,1.23748,1.23753,95199999.0
2005-04-14 02:55:00,1.23768,1.23768,1.23754,1.23754,44100001.0
2005-04-14 02:56:00,1.23764,1.23771,1.23755,1.23755,74100000.0
2005-04-14 02:57:00,1.2375,1.2375,1.23745,1.23745,31200000.0
2005-04-14 02:58:00,1.23746,1.23768,1.23739,1.23763,87699998.0
2005-04-14 02:59:00,1.23755,1.23755,1.23742,1.23745,84899999.0
2005-04-14 03:00:00,1.23751,1.23763,1.23744,1.23758,105300002.0
2005-04-14 03:01:00,1.23747,1.23747,1.23743,1.23743,30200000.0
2005-04-14 03:02:00,1.23742,1.23745,1.2373,1.23745,185299998.0
2005-04-14 03:03:00,1.23742,1.23742,1.2373,1.2374,52500000.0
2005-04-14 03:04:00,1.23758,1.23761,1.23745,1.23747,73199999.0
2005-04-14 03:05:00,1.23735,1.23745,1.23735,1.23735,111800002.0
2005-04-14 03:06:00,1.23737,1.23747,1.23737,1.23747,40500000.0
2005-04-14 03:07:00,1.23748,1.23748,1.23739,1.23743,152999998.0
2005-04-14 03:08:00,1.2376,1.23772,1.23758,1.23772,167600000.0
2005-04-14 03:09:00,1.23756,1.23767,1.23756,1.2376,109400001.0
2005-04-14 03:10:00,1.23768,1.23768,1.2376,1.2376,52300001.0
2005-04-14 03:11:00,1.2378,1.2378,1.23748,1.2376,87500001.0
2005-04-14 03:12:00,1.2376,1.23765,1.2376,1.23762,33100000.0
2005-04-14 03:13:00,1.23767,1.23767,1.23752,1.23755,73000000.0
2005-04-14 03:14:00,1.23763,1.23767,1.23756,1.23756,114000001.0
2005-04-14 03:15:00,1.23757,1.23765,1.23757,1.23761,58000000.0
2005-04-14 03:16:00,1.23778,1.23789,1.2376,1.23773,133999998.0
2005-04-14 03:17:00,1.23773,1.23775,1.23765,1.23765,82300001.0
2005-04-14 03:18:00,1.23773,1.23773,1.23756,1.23764,108999998.0
2005-04-14 03:19:00,1.23753,1.23754,1.23752,1.23752,8700000.0
2005-04-14 03:20:00,1.23751,1.23751,1.23744,1.23744,16700000.0
2005-04-14 03:21:00,1.23743,1.23753,1.23739,1.23753,61400000.0
2005-04-14 03:22:00,1.23749,1.23749,1.23738,1.23742,43900001.0
2005-04-14 03:23:00,1.23751,1.23766,1.23751,1.23766,57300000.0
2005-04-14 03:24:00,1.2374,1.23747,1.2374,1.23747,1600000.0
2005-04-14 03:25:00,1.23763,1.23775,1.23755,1.23765,111099999.0
2005-04-14 03:26:00,1.23753,1.23755,1.23745,1.2375,99200001.0
2005-04-14 03:27:00,1.23748,1.2375,1.23748,1.2375,19100000.0
2005-04-14 03:28:00,1.2375,1.2375,1.2375,1.2375,22000000.0
2005-04-14 03:29:00,1.23752,1.23758,1.23744,1.23745,124100000.0
2005-04-14 03:30:00,1.2375,1.23758,1.23745,1.23745,106700002.0
2005-04-14 03:31:00,1.23742,1.23757,1.23742,1.23751,98000000.0
2005-04-14 03:32:00,1.23757,1.23762,1.23746,1.23752,83100000.0
2005-04-14 03:33:00,1.23737,1.23741,1.23737,1.23739,14300000.0
2005-04-14 03:34:00,1.23731,1.23732,1.23731,1.23732,40800002.0
2005-04-14 03:35:00,1.23723,1.23729,1.23721,1.23729,40999999.0
2005-04-14 03:36:00,1.23752,1.23758,1.23722,1.23733,130700000.0
2005-04-14 03:37:00,1.23735,1.23748,1.23732,1.23734,53900001.0
2005-04-14 03:38:00,1.23732,1.23739,1.23728,1.23728,87799999.0
2005-04-14 03:39:00,1.23735,1.23736,1.23722,1.23722,96700000.0
2005-04-14 03:40:00,1.23745,1.2375,1.23728,1.23739,140099998.0
2005-04-14 03:41:00,1.2373,1.23734,1.23725,1.23728,89499998.0
2005-04-14 03:42:00,1.23722,1.23733,1.23722,1.23733,5600000.0
2005-04-14 03:43:00,1.23742,1.23742,1.23723,1.23723,133999998.0
2005-04-14 03:44:00,1.23732,1.2374,1.23723,1.23723,108700002.0
2005-04-14 03:45:00,1.23728,1.23741,1.23728,1.23728,61789999.0
2005-04-14 03:46:00,1.23727,1.23727,1.23726,1.23726,4800000.0
2005-04-14 03:47:00,1.23725,1.23729,1.23721,1.23729,89800002.0
2005-04-14 03:48:00,1.23752,1.23752,1.23738,1.23743,78500000.0
2005-04-14 03:49:00,1.23729,1.23729,1.23715,1.23715,59800000.0
2005-04-14 03:50:00,1.23734,1.23743,1.23734,1.23739,85799997.0
2005-04-14 03:51:00,1.2374,1.2374,1.2374,1.2374,8800000.0
2005-04-14 03:52:00,1.23767,1.23767,1.23717,1.23717,56600000.0
2005-04-14 03:53:00,1.23743,1.23747,1.23733,1.23747,91200002.0
2005-04-14 03:54:00,1.2374,1.2374,1.23735,1.2374,79800000.0
2005-04-14 03:55:00,1.23737,1.23737,1.23733,1.23733,23900000.0
2005-04-14 03:56:00,1.23743,1.23754,1.23738,1.23745,101300001.0
2005-04-14 03:57:00,1.23772,1.23772,1.23734,1.2374,63100000.0
2005-04-14 03:58:00,1.23732,1.23752,1.23732,1.2374,68400001.0
2005-04-14 03:59:00,1.23729,1.23751,1.23729,1.23747,49399999.0
2005-04-14 04:00:00,1.23745,1.2376,1.23745,1.2376,34300000.0
2005-04-14 04:01:00,1.23762,1.23766,1.23752,1.23752,45700000.0
2005-04-14 04:02:00,1.23756,1.2377,1.23756,1.23763,56200000.0
2005-04-14 04:03:00,1.23763,1.23777,1.23743,1.23757,109500001.0
2005-04-14 04:04:00,1.23762,1.23762,1.23748,1.23748,15300000.0
2005-04-14 04:05:00,1.23797,1.23803,1.23797,1.23803,21500001.0
2005-04-14 04:06:00,1.23752,1.23752,1.23742,1.2375,52100000.0
2005-04-14 04:07:00,1.23742,1.23744,1.23732,1.23732,192600003.0
2005-04-14 04:08:00,1.23779,1.2379,1.2377,1.23778,106500000.0
2005-04-14 04:09:00,1.23734,1.23757,1.23734,1.23757,82500004.0
2005-04-14 04:10:00,1.23761,1.23772,1.23752,1.23754,101500001.0
2005-04-14 04:11:00,1.23764,1.23764,1.23761,1.23761,19300000.0
2005-04-14 04:12:00,1.23762,1.23768,1.23751,1.23754,163999999.0
2005-04-14 04:13:00,1.23765,1.23765,1.2376,1.2376,14400000.0
2005-04-14 04:14:00,1.23759,1.23764,1.23748,1.23748,65000000.0
2005-04-14 04:15:00,1.23761,1.23784,1.2375,1.23773,80500000.0
2005-04-14 04:16:00,1.23754,1.23769,1.23754,1.2376,86800000.0
2005-04-14 04:17:00,1.23745,1.23761,1.23745,1.23751,102800000.0
2005-04-14 04:18:00,1.2375,1.23763,1.23741,1.2375,96100000.0
2005-04-14 04:19:00,1.23745,1.23755,1.2373,1.2373,115200002.0
2005-04-14 04:20:00,1.23751,1.23751,1.23744,1.23744,11200000.0
2005-04-14 04:21:00,1.2374,1.23754,1.2374,1.2374,119399998.0
2005-04-14 04:22:00,1.23735,1.23757,1.23735,1.23744,85000002.0
2005-04-14 04:23:00,1.23744,1.23753,1.23744,1.23753,60099999.0
2005-04-14 04:24:00,1.23759,1.23775,1.23759,1.23765,44799999.0
2005-04-14 04:25:00,1.23758,1.2378,1.23753,1.23767,97100001.0
2005-04-14 04:26:00,1.2377,1.23772,1.23752,1.23752,49500000.0
2005-04-14 04:27:00,1.23758,1.2377,1.23758,1.2377,39400001.0
2005-04-14 04:28:00,1.23758,1.23778,1.23758,1.23771,25600000.0
2005-04-14 04:29:00,1.2378,1.23793,1.23765,1.23784,71799999.0
2005-04-14 04:30:00,1.23765,1.23775,1.23765,1.23775,50900000.0
2005-04-14 04:31:00,1.23778,1.23778,1.23771,1.23773,80900002.0
2005-04-14 04:32:00,1.23763,1.23779,1.23763,1.23773,67899999.0
2005-04-14 04:33:00,1.23765,1.23773,1.23748,1.23748,92399998.0
2005-04-14 04:34:00,1.23777,1.23778,1.23769,1.23772,60200000.0
2005-04-14 04:35:00,1.23776,1.23776,1.23776,1.23776,23099999.0
2005-04-14 04:36:00,1.2378,1.23797,1.23768,1.23797,34700000.0
2005-04-14 04:37:00,1.2378,1.23782,1.2378,1.23782,33699999.0
2005-04-14 04:38:00,1.2378,1.23785,1.23778,1.2378,133399999.0
2005-04-14 04:39:00,1.23778,1.2378,1.23778,1.2378,28000000.0
2005-04-14 04:40:00,1.23778,1.2378,1.23775,1.23775,41300000.0
2005-04-14 04:41:00,1.23778,1.23813,1.23773,1.23804,190800003.0
2005-04-14 04:42:00,1.23813,1.23817,1.23813,1.23817,24600001.0
2005-04-14 04:43:00,1.2384,1.23846,1.23819,1.23838,75499998.0
2005-04-14 04:44:00,1.2382,1.2382,1.2382,1.2382,30300000.0
2005-04-14 04:45:00,1.23814,1.23819,1.2381,1.23819,56000000.0
2005-04-14 04:46:00,1.23818,1.23819,1.23808,1.23812,112600000.0
2005-04-14 04:47:00,1.23808,1.23827,1.23808,1.23817,86200000.0
2005-04-14 04:48:00,1.2382,1.23824,1.23812,1.23815,109300000.0
2005-04-14 04:49:00,1.23808,1.23808,1.23796,1.23803,113699998.0
2005-04-14 04:50:00,1.23808,1.23808,1.238,1.23803,80300001.0
2005-04-14 04:51:00,1.23813,1.23825,1.23801,1.23813,143800001.0
2005-04-14 04:52:00,1.23816,1.23816,1.238,1.238,74400000.0
2005-04-14 04:53:00,1.23799,1.23819,1.23799,1.2381,135000002.0
2005-04-14 04:54:00,1.238,1.23817,1.238,1.23813,26600000.0
2005-04-14 04:55:00,1.23805,1.23816,1.23804,1.23805,71900001.0
2005-04-14 04:56:00,1.23807,1.23808,1.23761,1.2378,184999998.0
2005-04-14 04:57:00,1.23789,1.23797,1.23781,1.23784,103100001.0
2005-04-14 04:58:00,1.2379,1.23795,1.2379,1.2379,40900000.0
2005-04-14 04:59:00,1.23789,1.23795,1.23787,1.23795,114699998.0
2005-04-14 05:00:00,1.238,1.238,1.2379,1.2379,50199999.0
2005-04-14 05:01:00,1.23825,1.23835,1.23812,1.23829,100400000.0
2005-04-14 05:02:00,1.23802,1.23813,1.23797,1.23809,67000000.0
2005-04-14 05:03:00,1.23812,1.23815,1.23812,1.23815,22400000.0
2005-04-14 05:04:00,1.23814,1.23823,1.23812,1.23812,30300000.0
2005-04-14 05:05:00,1.23827,1.23827,1.23807,1.23827,53100001.0
2005-04-14 05:06:00,1.23818,1.23818,1.23807,1.23807,24600001.0
2005-04-14 05:07:00,1.23808,1.23808,1.23792,1.238,87899998.0
2005-04-14 05:08:00,1.23803,1.23818,1.23794,1.23817,90599999.0
2005-04-14 05:09:00,1.238,1.23805,1.23792,1.23793,72600001.0
2005-04-14 05:10:00,1.23798,1.23815,1.23798,1.23802,53899998.0
2005-04-14 05:11:00,1.2381,1.2381,1.23797,1.23797,20000000.0
2005-04-14 05:12:00,1.23795,1.23795,1.23774,1.23774,59200002.0
2005-04-14 05:13:00,1.23766,1.23785,1.23766,1.23779,97300000.0
2005-04-14 05:14:00,1.23782,1.23782,1.23775,1.2378,22300000.0
2005-04-14 05:15:00,1.23775,1.2378,1.23773,1.23773,97800000.0
2005-04-14 05:16:00,1.23792,1.23792,1.23775,1.23775,132500001.0
2005-04-14 05:17:00,1.23784,1.23793,1.23778,1.23778,42100000.0
2005-04-14 05:18:00,1.2379,1.23801,1.23785,1.23785,55000001.0
2005-04-14 05:19:00,1.23785,1.23787,1.23785,1.23787,49200000.0
2005-04-14 05:20:00,1.23815,1.23818,1.23793,1.23793,131000000.0
2005-04-14 05:21:00,1.238,1.238,1.238,1.238,18300001.0
2005-04-14 05:22:00,1.238,1.238,1.23795,1.238,20700001.0
2005-04-14 05:23:00,1.2382,1.2382,1.23787,1.23787,145300002.0
2005-04-14 05:24:00,1.23805,1.23805,1.23805,1.23805,800000.0
2005-04-14 05:25:00,1.23793,1.23806,1.23793,1.238,154300001.0
2005-04-14 05:26:00,1.23814,1.23823,1.23793,1.23815,104600001.0
2005-04-14 05:27:00,1.23793,1.23816,1.23793,1.2381,151899999.0
2005-04-14 05:28:00,1.23812,1.23821,1.23812,1.23812,37600000.0
2005-04-14 05:29:00,1.23805,1.23851,1.23789,1.23847,95000000.0
2005-04-14 05:30:00,1.23802,1.23813,1.23802,1.2381,66900000.0
2005-04-14 05:31:00,1.2382,1.23825,1.23812,1.2382,63500001.0
2005-04-14 05:32:00,1.23845,1.23845,1.2381,1.2384,26000000.0
2005-04-14 05:33:00,1.2382,1.2382,1.2382,1.2382,44399999.0
2005-04-14 05:34:00,1.23824,1.23827,1.23813,1.23813,34800000.0
2005-04-14 05:35:00,1.2382,1.2382,1.23818,1.23818,36700000.0
2005-04-14 05:36:00,1.2382,1.23825,1.2382,1.23825,38100000.0
2005-04-14 05:37:00,1.23822,1.23845,1.23813,1.23845,134799998.0
2005-04-14 05:38:00,1.23817,1.23817,1.23795,1.23795,70300001.0
2005-04-14 05:39:00,1.23799,1.23802,1.23792,1.23797,146200001.0
2005-04-14 05:40:00,1.23798,1.23805,1.23795,1.238,121099997.0
2005-04-14 05:41:00,1.23827,1.23836,1.23793,1.23793,95099998.0
2005-04-14 05:42:00,1.23805,1.23805,1.238,1.238,51000001.0
2005-04-14 05:43:00,1.23811,1.23819,1.23811,1.23819,36400001.0
2005-04-14 05:44:00,1.23797,1.23809,1.23797,1.23805,100000002.0
2005-04-14 05:45:00,1.238,1.23815,1.238,1.23805,120799998.0
2005-04-14 05:46:00,1.23815,1.23815,1.23809,1.2381,20300000.0
2005-04-14 05:47:00,1.23802,1.23819,1.23802,1.23819,83200000.0
2005-04-14 05:48:00,1.23815,1.2382,1.23815,1.2382,8800000.0
2005-04-14 05:49:00,1.23812,1.23834,1.23812,1.23812,18400000.0
2005-04-14 05:50:00,1.23815,1.23822,1.23815,1.2382,70400000.0
2005-04-14 05:51:00,1.23828,1.2384,1.23819,1.23822,84700000.0
2005-04-14 05:52:00,1.23825,1.23825,1.23812,1.23812,141600001.0
2005-04-14 05:53:00,1.2385,1.2385,1.23824,1.23824,117000001.0
2005-04-14 05:54:00,1.23825,1.23825,1.2382,1.2382,14400000.0
2005-04-14 05:55:00,1.23822,1.23823,1.23794,1.23801,57000000.0
2005-04-14 05:56:00,1.238,1.23805,1.23793,1.23802,68500000.0
2005-04-14 05:57:00,1.23798,1.23806,1.23794,1.23794,38700000.0
2005-04-14 05:58:00,1.23793,1.23805,1.23793,1.23794,166899999.0
2005-04-14 05:59:00,1.23791,1.23791,1.23789,1.23789,21500000.0
2005-04-14 06:00:00,1.23788,1.23788,1.23785,1.23788,7200000.0
2005-04-14 06:01:00,1.23822,1.23823,1.2378,1.2378,55900000.0
2005-04-14 06:02:00,1.23783,1.23793,1.23778,1.23785,96899997.0
2005-04-14 06:03:00,1.23783,1.2379,1.2378,1.23782,93300001.0
2005-04-14 06:04:00,1.23782,1.23793,1.23782,1.23787,40400000.0
2005-04-14 06:05:00,1.23792,1.23792,1.23773,1.23776,87800004.0
2005-04-14 06:06:00,1.2378,1.2378,1.23775,1.23775,40600000.0
2005-04-14 06:07:00,1.23773,1.23806,1.23761,1.23785,57200001.0
2005-04-14 06:08:00,1.2378,1.23785,1.23778,1.23782,158700001.0
2005-04-14 06:09:00,1.2378,1.2378,1.23775,1.23775,68199997.0
2005-04-14 06:10:00,1.23806,1.23806,1.23762,1.23786,38000001.0
2005-04-14 06:11:00,1.23775,1.23785,1.23775,1.23778,92700001.0
2005-04-14 06:12:00,1.23775,1.2378,1.2377,1.2377,55900000.0
2005-04-14 06:13:00,1.23775,1.2378,1.23775,1.2378,46800000.0
2005-04-14 06:14:00,1.23783,1.23783,1.23779,1.23782,103300001.0
2005-04-14 06:15:00,1.23781,1.23792,1.23778,1.23792,83900000.0
2005-04-14 06:16:00,1.2379,1.23795,1.23785,1.23793,70600000.0
2005-04-14 06:17:00,1.2379,1.23795,1.23785,1.2379,117900000.0
2005-04-14 06:18:00,1.23787,1.23815,1.23782,1.23794,76500000.0
2005-04-14 06:19:00,1.23795,1.23795,1.23787,1.2379,61599999.0
2005-04-14 06:20:00,1.23787,1.2379,1.23787,1.2379,66800000.0
2005-04-14 06:21:00,1.23785,1.2379,1.2378,1.2379,61200000.0
2005-04-14 06:22:00,1.2381,1.2381,1.2378,1.2379,77200000.0
2005-04-14 06:23:00,1.23785,1.2379,1.23785,1.2379,110600000.0
2005-04-14 06:24:00,1.23788,1.23789,1.23778,1.23782,79000002.0
2005-04-14 06:25:00,1.23795,1.23795,1.23774,1.23795,84600000.0
2005-04-14 06:26:00,1.23779,1.23793,1.23778,1.23782,30300000.0
2005-04-14 06:27:00,1.2379,1.2379,1.23785,1.23788,89400002.0
2005-04-14 06:28:00,1.23796,1.23806,1.23784,1.23784,113900002.0
2005-04-14 06:29:00,1.23785,1.23798,1.23785,1.23798,125900001.0
2005-04-14 06:30:00,1.23802,1.23802,1.23802,1.23802,22299999.0
2005-04-14 06:31:00,1.2383,1.2383,1.23782,1.23782,83800001.0
2005-04-14 06:32:00,1.238,1.238,1.238,1.238,30200000.0
2005-04-14 06:33:00,1.238,1.238,1.2379,1.2379,85299998.0
2005-04-14 06:34:00,1.23798,1.238,1.23798,1.238,42900000.0
2005-04-14 06:35:00,1.238,1.23824,1.238,1.23819,178800002.0
2005-04-14 06:36:00,1.23793,1.23793,1.23793,1.23793,1600000.0
2005-04-14 06:37:00,1.238,1.23802,1.23795,1.238,83100001.0
2005-04-14 06:38:00,1.23807,1.23834,1.23792,1.23822,117600000.0
2005-04-14 06:39:00,1.23798,1.238,1.23795,1.238,111100002.0
2005-04-14 06:40:00,1.23805,1.23805,1.23795,1.23803,69700002.0
2005-04-14 06:41:00,1.2381,1.23827,1.2381,1.23822,97200001.0
2005-04-14 06:42:00,1.238,1.23805,1.23793,1.238,119300003.0
2005-04-14 06:43:00,1.23787,1.23831,1.23787,1.23831,130100001.0
2005-04-14 06:44:00,1.23792,1.23802,1.23792,1.23795,20500000.0
2005-04-14 06:45:00,1.23817,1.23835,1.23817,1.23819,53100000.0
2005-04-14 06:46:00,1.23805,1.23805,1.23795,1.23795,32900000.0
2005-04-14 06:47:00,1.23794,1.238,1.23785,1.2379,79799998.0
2005-04-14 06:48:00,1.23822,1.23822,1.2378,1.23786,135500000.0
2005-04-14 06:49:00,1.23785,1.23785,1.23785,1.23785,800000.0
2005-04-14 06:50:00,1.2381,1.23817,1.2379,1.2379,188900002.0
2005-04-14 06:51:00,1.23788,1.2379,1.2376,1.2379,79300003.0
2005-04-14 06:52:00,1.2379,1.23795,1.2378,1.23785,95799999.0
2005-04-14 06:53:00,1.23787,1.23797,1.23787,1.23788,78500000.0
2005-04-14 06:54:00,1.23794,1.23796,1.23794,1.23796,1100000.0
2005-04-14 06:55:00,1.23797,1.23825,1.23795,1.23825,136000002.0
2005-04-14 06:56:00,1.238,1.23805,1.238,1.238,157899999.0
2005-04-14 06:57:00,1.23817,1.23828,1.23801,1.23828,62900000.0
2005-04-14 06:58:00,1.238,1.238,1.238,1.238,11200000.0
2005-04-14 06:59:00,1.23789,1.23806,1.23789,1.23799,130899997.0
2005-04-14 07:00:00,1.23793,1.23803,1.23793,1.23797,104500003.0
2005-04-14 07:01:00,1.23805,1.23805,1.23795,1.23795,55500000.0
2005-04-14 07:02:00,1.23783,1.23819,1.23774,1.2379,94700001.0
2005-04-14 07:03:00,1.23795,1.23805,1.23795,1.238,44100001.0
2005-04-14 07:04:00,1.23793,1.23796,1.23788,1.23792,81800000.0
2005-04-14 07:05:00,1.23789,1.23793,1.23789,1.23793,1600000.0
2005-04-14 07:06:00,1.23798,1.23804,1.23793,1.238,14400000.0
2005-04-14 07:07:00,1.23801,1.23805,1.23789,1.23789,84800002.0
2005-04-14 07:08:00,1.23803,1.23823,1.23803,1.23817,56299999.0
2005-04-14 07:09:00,1.23788,1.23809,1.23788,1.23802,111199999.0
2005-04-14 07:10:00,1.23803,1.23803,1.238,1.238,10500000.0
2005-04-14 07:11:00,1.23793,1.23793,1.23789,1.23789,44700002.0
2005-04-14 07:12:00,1.23806,1.23806,1.2379,1.2379,70800002.0
2005-04-14 07:13:00,1.23803,1.23805,1.23792,1.23792,35199999.0
2005-04-14 07:14:00,1.2379,1.23803,1.2379,1.23798,34600000.0
2005-04-14 07:15:00,1.23793,1.23815,1.23791,1.23809,99100000.0
2005-04-14 07:16:00,1.238,1.23805,1.2379,1.23795,170699998.0
2005-04-14 07:17:00,1.23794,1.23794,1.23794,1.23794,34800002.0
2005-04-14 07:18:00,1.23785,1.23792,1.23781,1.23783,74999999.0
2005-04-14 07:19:00,1.23779,1.23786,1.23779,1.23786,9700000.0
2005-04-14 07:20:00,1.23818,1.23824,1.23809,1.23822,39200000.0
2005-04-14 07:21:00,1.23787,1.23795,1.23785,1.2379,93500000.0
2005-04-14 07:22:00,1.23805,1.23805,1.23784,1.23789,29300000.0
2005-04-14 07:23:00,1.2379,1.2379,1.2379,1.2379,18299999.0
2005-04-14 07:24:00,1.23793,1.23793,1.23785,1.23785,21700000.0
2005-04-14 07:25:00,1.23783,1.23799,1.23777,1.2378,29300000.0
2005-04-14 07:26:00,1.2379,1.23792,1.23785,1.23785,69500000.0
2005-04-14 07:27:00,1.2379,1.2379,1.23787,1.23787,34399999.0
2005-04-14 07:28:00,1.23785,1.23798,1.23785,1.2379,236300003.0
2005-04-14 07:29:00,1.23814,1.23823,1.2378,1.23782,88200002.0
2005-04-14 07:30:00,1.23785,1.23785,1.23785,1.23785,30400000.0
2005-04-14 07:31:00,1.2379,1.23795,1.23782,1.2379,91899999.0
2005-04-14 07:32:00,1.23799,1.23819,1.23786,1.23817,175900003.0
2005-04-14 07:33:00,1.2379,1.23792,1.23785,1.2379,86400002.0
2005-04-14 07:34:00,1.23795,1.23802,1.23792,1.23792,112100003.0
2005-04-14 07:35:00,1.23813,1.23819,1.23813,1.23813,58200000.0
2005-04-14 07:36:00,1.2379,1.23795,1.23782,1.23788,71199999.0
2005-04-14 07:37:00,1.23827,1.23827,1.23798,1.2381,110800000.0
2005-04-14 07:38:00,1.23795,1.23795,1.23785,1.2379,65500000.0
2005-04-14 07:39:00,1.23796,1.23817,1.23796,1.23817,132200001.0
2005-04-14 07:40:00,1.23785,1.2379,1.23785,1.23788,84000000.0
2005-04-14 07:41:00,1.23785,1.23785,1.23785,1.23785,22300000.0
2005-04-14 07:42:00,1.23815,1.23819,1.23793,1.23819,90100001.0
2005-04-14 07:43:00,1.23798,1.23798,1.23792,1.23792,19900000.0
2005-04-14 07:44:00,1.23817,1.23817,1.23798,1.238,84900000.0
2005-04-14 07:45:00,1.23792,1.23803,1.23792,1.23797,54500001.0
2005-04-14 07:46:00,1.23789,1.23794,1.23787,1.23787,90100002.0
2005-04-14 07:47:00,1.23785,1.2379,1.23785,1.2379,40800000.0
2005-04-14 07:48:00,1.23801,1.23801,1.23778,1.23797,116599999.0
2005-04-14 07:49:00,1.2379,1.23795,1.23785,1.2379,75800002.0
2005-04-14 07:50:00,1.23795,1.23795,1.23795,1.23795,15300000.0
2005-04-14 07:51:00,1.23821,1.23821,1.2379,1.23807,93800001.0
2005-04-14 07:52:00,1.23801,1.23808,1.23792,1.23808,164799999.0
2005-04-14 07:53:00,1.23808,1.23808,1.23803,1.23803,11800000.0
2005-04-14 07:54:00,1.238,1.23805,1.23795,1.23795,94500000.0
2005-04-14 07:55:00,1.23799,1.238,1.2379,1.23798,78200000.0
2005-04-14 07:56:00,1.23803,1.23831,1.23794,1.2382,123000000.0
2005-04-14 07:57:00,1.238,1.238,1.23798,1.23798,25599999.0
2005-04-14 07:58:00,1.23813,1.23823,1.23803,1.23812,157499997.0
2005-04-14 07:59:00,1.23795,1.23803,1.23793,1.23793,46000000.0
2005-04-14 08:00:00,1.23792,1.23808,1.23792,1.23807,77900000.0
2005-04-14 08:01:00,1.23807,1.23817,1.23805,1.23805,29300000.0
2005-04-14 08:02:00,1.23803,1.23822,1.23803,1.23813,100199998.0
2005-04-14 08:03:00,1.2382,1.23829,1.23817,1.2382,85300000.0
2005-04-14 08:04:00,1.23822,1.23823,1.23811,1.23823,37499999.0
2005-04-14 08:05:00,1.2382,1.23822,1.23815,1.2382,83799999.0
2005-04-14 08:06:00,1.23822,1.23828,1.23822,1.23827,55699999.0
2005-04-14 08:07:00,1.23822,1.23826,1.23817,1.23821,69200000.0
2005-04-14 08:08:00,1.23824,1.23831,1.23822,1.23822,70600001.0
2005-04-14 08:09:00,1.2382,1.23825,1.23812,1.23812,115399999.0
2005-04-14 08:10:00,1.23827,1.23847,1.23823,1.23823,153600001.0
2005-04-14 08:11:00,1.23832,1.23839,1.23825,1.23825,26700000.0
2005-04-14 08:12:00,1.23808,1.23818,1.23808,1.23813,19300000.0
2005-04-14 08:13:00,1.23834,1.23839,1.23818,1.23818,79499999.0
2005-04-14 08:14:00,1.23817,1.23837,1.23817,1.23824,128300002.0
2005-04-14 08:15:00,1.23845,1.23845,1.2382,1.2382,87500001.0
2005-04-14 08:16:00,1.23829,1.23846,1.23822,1.23822,45600001.0
2005-04-14 08:17:00,1.23825,1.23834,1.23825,1.23834,99300001.0
2005-04-14 08:18:00,1.23841,1.23841,1.23828,1.23832,54699999.0
2005-04-14 08:19:00,1.23843,1.23843,1.23836,1.23837,7100000.0
2005-04-14 08:20:00,1.2383,1.2383,1.2383,1.2383,142300000.0
2005-04-14 08:21:00,1.23832,1.23832,1.23817,1.23821,150200002.0
2005-04-14 08:22:00,1.2383,1.23832,1.23828,1.2383,53700000.0
2005-04-14 08:23:00,1.23827,1.2383,1.23817,1.2382,82300002.0
2005-04-14 08:24:00,1.23814,1.23814,1.23793,1.23793,69700000.0
2005-04-14 08:25:00,1.238,1.23817,1.23793,1.23795,108000000.0
2005-04-14 08:26:00,1.23792,1.238,1.23786,1.23797,60000001.0
2005-04-14 08:27:00,1.23792,1.23808,1.23788,1.23797,41400001.0
2005-04-14 08:28:00,1.23793,1.23809,1.23793,1.238,119499997.0
2005-04-14 08:29:00,1.2381,1.23814,1.23801,1.23801,56400000.0
2005-04-14 08:30:00,1.23793,1.23825,1.23786,1.23825,74399999.0
2005-04-14 08:31:00,1.23824,1.23825,1.23812,1.23816,62300000.0
2005-04-14 08:32:00,1.23842,1.23851,1.23829,1.23838,88000000.0
2005-04-14 08:33:00,1.23859,1.2389,1.23859,1.2389,98499999.0
2005-04-14 08:34:00,1.23873,1.23873,1.23852,1.23858,70300001.0
2005-04-14 08:35:00,1.23884,1.23891,1.23873,1.23886,93299999.0
2005-04-14 08:36:00,1.23914,1.23914,1.23891,1.23903,128700000.0
2005-04-14 08:37:00,1.23917,1.23917,1.23913,1.23913,20900000.0
2005-04-14 08:38:00,1.23898,1.23898,1.23879,1.23893,46400000.0
2005-04-14 08:39:00,1.2389,1.23904,1.23848,1.23888,74100000.0
2005-04-14 08:40:00,1.23865,1.23865,1.23862,1.23862,12800000.0
2005-04-14 08:41:00,1.23855,1.23855,1.2384,1.2384,96300001.0
2005-04-14 08:42:00,1.23836,1.23836,1.23819,1.23833,64800001.0
2005-04-14 08:43:00,1.23852,1.23852,1.23834,1.23835,96400001.0
2005-04-14 08:44:00,1.2388,1.2388,1.2385,1.2385,57300001.0
2005-04-14 08:45:00,1.23853,1.23877,1.23853,1.23877,92800000.0
2005-04-14 08:46:00,1.2388,1.23882,1.2388,1.23882,27100000.0
2005-04-14 08:47:00,1.23884,1.23901,1.23879,1.23901,173000003.0
2005-04-14 08:48:00,1.23906,1.23906,1.23899,1.23899,32100000.0
2005-04-14 08:49:00,1.23905,1.23913,1.23899,1.23899,66200001.0
2005-04-14 08:50:00,1.23896,1.23905,1.23896,1.23905,86800000.0
2005-04-14 08:51:00,1.23901,1.23907,1.23901,1.23905,89400001.0
2005-04-14 08:52:00,1.23907,1.23907,1.23903,1.23904,106299999.0
2005-04-14 08:53:00,1.23904,1.23915,1.23904,1.23907,105000002.0
2005-04-14 08:54:00,1.23908,1.23916,1.23908,1.23916,144400005.0
2005-04-14 08:55:00,1.23911,1.23922,1.23906,1.23916,124999999.0
2005-04-14 08:56:00,1.23919,1.23931,1.23913,1.23931,104699999.0
2005-04-14 08:57:00,1.23924,1.23924,1.2389,1.23893,81300000.0
2005-04-14 08:58:00,1.23902,1.23912,1.23896,1.239,96100000.0
2005-04-14 08:59:00,1.23893,1.23904,1.23885,1.23892,130100001.0
2005-04-14 09:00:00,1.23902,1.23905,1.23873,1.23875,212900003.0
2005-04-14 09:01:00,1.23894,1.23898,1.23881,1.23885,127200001.0
2005-04-14 09:02:00,1.23895,1.23901,1.23887,1.23891,139900002.0
2005-04-14 09:03:00,1.23894,1.23894,1.23878,1.23887,136400001.0
2005-04-14 09:04:00,1.23894,1.23894,1.23882,1.23888,21600000.0
2005-04-14 09:05:00,1.2389,1.2389,1.23885,1.23885,116899997.0
2005-04-14 09:06:00,1.2388,1.23885,1.2387,1.2387,109000000.0
2005-04-14 09:07:00,1.23854,1.23854,1.2376,1.23808,72600001.0
2005-04-14 09:08:00,1.23839,1.23843,1.23833,1.23837,93500000.0
2005-04-14 09:09:00,1.23827,1.23832,1.23769,1.23769,39800000.0
2005-04-14 09:10:00,1.23789,1.23815,1.23773,1.23801,85199999.0
2005-04-14 09:11:00,1.23831,1.23847,1.23831,1.23842,58200000.0
2005-04-14 09:12:00,1.23813,1.23856,1.23813,1.2385,111500000.0
2005-04-14 09:13:00,1.23846,1.23846,1.23839,1.23839,4000000.0
2005-04-14 09:14:00,1.23849,1.23849,1.23846,1.23846,16900000.0
2005-04-14 09:15:00,1.23841,1.23856,1.23841,1.23848,50299999.0
2005-04-14 09:16:00,1.23847,1.23847,1.2384,1.2384,1600000.0
2005-04-14 09:17:00,1.23839,1.23844,1.23834,1.23834,71000001.0
2005-04-14 09:18:00,1.23818,1.23835,1.23817,1.23825,140700002.0
2005-04-14 09:19:00,1.23835,1.23845,1.23835,1.23835,91400000.0
2005-04-14 09:20:00,1.23835,1.23835,1.23793,1.23796,128600001.0
2005-04-14 09:21:00,1.23787,1.23806,1.23787,1.23788,99100001.0
2005-04-14 09:22:00,1.23792,1.23802,1.23792,1.23792,71800002.0
2005-04-14 09:23:00,1.2379,1.2381,1.2379,1.23791,44800000.0
2005-04-14 09:24:00,1.2382,1.2382,1.2381,1.23811,147000000.0
2005-04-14 09:25:00,1.23826,1.23826,1.2381,1.23818,75500000.0
2005-04-14 09:26:00,1.23822,1.23823,1.23807,1.2381,140500000.0
2005-04-14 09:27:00,1.23815,1.23825,1.23815,1.23822,25400000.0
2005-04-14 09:28:00,1.23822,1.23822,1.23811,1.23813,4800000.0
2005-04-14 09:29:00,1.23813,1.23818,1.23813,1.23818,102500002.0
2005-04-14 09:30:00,1.23812,1.2382,1.23812,1.2382,87999999.0
2005-04-14 09:31:00,1.23823,1.23827,1.23809,1.23813,148700000.0
2005-04-14 09:32:00,1.2382,1.23861,1.2382,1.23861,80399998.0
2005-04-14 09:33:00,1.2385,1.23878,1.23829,1.23878,100299999.0
2005-04-14 09:34:00,1.2387,1.23883,1.23858,1.23859,165500002.0
2005-04-14 09:35:00,1.23861,1.23873,1.23861,1.23873,52599999.0
2005-04-14 09:36:00,1.23878,1.23879,1.23863,1.23871,107399998.0
2005-04-14 09:37:00,1.2388,1.23882,1.23866,1.23866,122900002.0
2005-04-14 09:38:00,1.23872,1.23881,1.2387,1.23879,81000002.0
2005-04-14 09:39:00,1.23882,1.23891,1.2388,1.23884,93100000.0
2005-04-14 09:40:00,1.2387,1.2388,1.2387,1.23879,95500000.0
2005-04-14 09:41:00,1.23867,1.23867,1.23856,1.23856,96700002.0
2005-04-14 09:42:00,1.23873,1.23873,1.23863,1.23867,28000000.0
2005-04-14 09:43:00,1.23868,1.2388,1.23861,1.23865,99000001.0
2005-04-14 09:44:00,1.23853,1.23903,1.23853,1.23895,138300004.0
2005-04-14 09:45:00,1.23888,1.23888,1.23867,1.23882,70100002.0
2005-04-14 09:46:00,1.23881,1.23888,1.23862,1.23862,45700000.0
2005-04-14 09:47:00,1.23863,1.23878,1.23863,1.23871,139900001.0
2005-04-14 09:48:00,1.23873,1.23874,1.23846,1.23846,37900000.0
2005-04-14 09:49:00,1.23855,1.23872,1.23855,1.23871,120399999.0
2005-04-14 09:50:00,1.23871,1.23874,1.23871,1.23874,7200000.0
2005-04-14 09:51:00,1.23872,1.23872,1.23864,1.23869,28900001.0
2005-04-14 09:52:00,1.23853,1.2387,1.23853,1.23865,116700001.0
2005-04-14 09:53:00,1.23867,1.23867,1.2385,1.23853,21500000.0
2005-04-14 09:54:00,1.23855,1.23855,1.23835,1.23837,110099998.0
2005-04-14 09:55:00,1.2384,1.23845,1.23835,1.23845,127099999.0
2005-04-14 09:56:00,1.23836,1.23849,1.23828,1.23849,60700000.0
2005-04-14 09:57:00,1.2384,1.23845,1.23832,1.23835,91400000.0
2005-04-14 09:58:00,1.23849,1.23862,1.23849,1.23861,50900000.0
2005-04-14 09:59:00,1.2384,1.23845,1.2384,1.23842,131400004.0
2005-04-14 10:00:00,1.23849,1.23858,1.23837,1.23853,110599999.0
2005-04-14 10:01:00,1.23831,1.23831,1.2381,1.2381,20000000.0
2005-04-14 10:02:00,1.23797,1.23798,1.23761,1.23761,102200000.0
2005-04-14 10:03:00,1.23763,1.23763,1.23747,1.23747,73600000.0
2005-04-14 10:04:00,1.23771,1.23771,1.23753,1.23755,92600001.0
2005-04-14 10:05:00,1.23763,1.23763,1.23754,1.23754,52799999.0
2005-04-14 10:06:00,1.2377,1.23775,1.23765,1.23775,76700001.0
2005-04-14 10:07:00,1.23763,1.23771,1.23763,1.23763,30300000.0
2005-04-14 10:08:00,1.23751,1.23755,1.23748,1.23751,67100002.0
2005-04-14 10:09:00,1.23751,1.23755,1.23751,1.23753,44100000.0
2005-04-14 10:10:00,1.23743,1.23771,1.23743,1.23769,80200000.0
2005-04-14 10:11:00,1.23755,1.23758,1.23755,1.23758,47899999.0
2005-04-14 10:12:00,1.23751,1.23764,1.23751,1.23763,125700001.0
2005-04-14 10:13:00,1.2376,1.23763,1.23757,1.23757,43900000.0
2005-04-14 10:14:00,1.23758,1.23758,1.23748,1.23752,162600003.0
2005-04-14 10:15:00,1.23781,1.23783,1.23765,1.23767,177599999.0
2005-04-14 10:16:00,1.23767,1.23775,1.2376,1.2376,84400000.0
2005-04-14 10:17:00,1.23772,1.23776,1.23767,1.23767,84900000.0
2005-04-14 10:18:00,1.23774,1.23781,1.2377,1.23772,126500000.0
2005-04-14 10:19:00,1.23767,1.23773,1.23729,1.23729,72199999.0
2005-04-14 10:20:00,1.23747,1.23769,1.23747,1.23766,110700000.0
2005-04-14 10:21:00,1.23779,1.23792,1.23751,1.23792,159099999.0
2005-04-14 10:22:00,1.23795,1.23805,1.23795,1.238,92499999.0
2005-04-14 10:23:00,1.23807,1.23807,1.23788,1.23794,137000000.0
2005-04-14 10:24:00,1.23812,1.23812,1.23795,1.23807,94100001.0
2005-04-14 10:25:00,1.23825,1.23825,1.23788,1.23808,164900000.0
2005-04-14 10:26:00,1.2381,1.2381,1.23805,1.23805,2490000.0
2005-04-14 10:27:00,1.23813,1.23813,1.2381,1.2381,15900000.0
2005-04-14 10:28:00,1.23819,1.23835,1.23809,1.23809,143800003.0
2005-04-14 10:29:00,1.23832,1.23836,1.23805,1.23805,165700002.0
2005-04-14 10:30:00,1.23797,1.23803,1.23795,1.23795,37100000.0
2005-04-14 10:31:00,1.23803,1.23804,1.23792,1.23792,138100002.0
2005-04-14 10:32:00,1.2383,1.23847,1.23805,1.23805,18400000.0
2005-04-14 10:33:00,1.23821,1.23823,1.23807,1.23807,122700000.0
2005-04-14 10:34:00,1.23803,1.23843,1.23803,1.23832,147899999.0
2005-04-14 10:35:00,1.23834,1.23834,1.23812,1.23814,149200002.0
2005-04-14 10:36:00,1.23818,1.2383,1.23814,1.2382,94099999.0
2005-04-14 10:37:00,1.23833,1.2384,1.2382,1.23823,158600001.0
2005-04-14 10:38:00,1.23832,1.23872,1.23832,1.23865,150199998.0
2005-04-14 10:39:00,1.23887,1.23905,1.23885,1.23885,64999999.0
2005-04-14 10:40:00,1.23873,1.2389,1.23873,1.2388,129500001.0
2005-04-14 10:41:00,1.23884,1.23904,1.23884,1.23895,44500001.0
2005-04-14 10:42:00,1.23908,1.23908,1.23896,1.239,57399999.0
2005-04-14 10:43:00,1.239,1.23903,1.23897,1.23903,124600000.0
2005-04-14 10:44:00,1.2389,1.23895,1.23885,1.23893,93599999.0
2005-04-14 10:45:00,1.23898,1.23901,1.23893,1.23893,142499998.0
2005-04-14 10:46:00,1.2389,1.23909,1.2389,1.239,142999997.0
2005-04-14 10:47:00,1.23892,1.23894,1.23892,1.23892,17600000.0
2005-04-14 10:48:00,1.23902,1.23915,1.23895,1.23895,164300000.0
2005-04-14 10:49:00,1.23898,1.23901,1.23889,1.23895,61400000.0
2005-04-14 10:50:00,1.2389,1.23892,1.23876,1.23892,137600001.0
2005-04-14 10:51:00,1.23893,1.23895,1.23885,1.23895,184000003.0
2005-04-14 10:52:00,1.23918,1.2393,1.23898,1.23923,135200003.0
2005-04-14 10:53:00,1.23932,1.23932,1.2389,1.23892,38600001.0
2005-04-14 10:54:00,1.2391,1.2391,1.23884,1.23894,109700002.0
2005-04-14 10:55:00,1.23898,1.23917,1.23896,1.239,104700001.0
2005-04-14 10:56:00,1.23893,1.23936,1.23893,1.23915,110300000.0
2005-04-14 10:57:00,1.23906,1.23938,1.23906,1.23928,153999996.0
2005-04-14 10:58:00,1.23937,1.23939,1.23921,1.2393,109600000.0
2005-04-14 10:59:00,1.23932,1.23941,1.23927,1.2393,127800000.0
2005-04-14 11:00:00,1.23927,1.23936,1.23896,1.23904,195900003.0
2005-04-14 11:01:00,1.23898,1.23916,1.2389,1.23916,94899999.0
2005-04-14 11:02:00,1.23917,1.23917,1.23908,1.23917,89800000.0
2005-04-14 11:03:00,1.23922,1.23929,1.23916,1.23929,89299999.0
2005-04-14 11:04:00,1.23932,1.23947,1.23932,1.23941,20200000.0
2005-04-14 11:05:00,1.2394,1.23947,1.2394,1.23947,38300001.0
2005-04-14 11:06:00,1.2395,1.2395,1.23945,1.2395,40900000.0
2005-04-14 11:07:00,1.23943,1.23943,1.23929,1.23929,28700000.0
2005-04-14 11:08:00,1.23932,1.23932,1.23895,1.23915,66599999.0
2005-04-14 11:09:00,1.23886,1.2392,1.23886,1.23913,56800000.0
2005-04-14 11:10:00,1.23935,1.2394,1.23913,1.23934,180299998.0
2005-04-14 11:11:00,1.23925,1.23925,1.23902,1.2391,97800000.0
2005-04-14 11:12:00,1.23902,1.23913,1.23902,1.23908,101400000.0
2005-04-14 11:13:00,1.239,1.239,1.2389,1.239,57500002.0
2005-04-14 11:14:00,1.23906,1.23916,1.23894,1.23894,38900001.0
2005-04-14 11:15:00,1.23892,1.23909,1.23892,1.23908,112400001.0
2005-04-14 11:16:00,1.23908,1.23908,1.23892,1.23892,111200000.0
2005-04-14 11:17:00,1.23893,1.23896,1.23886,1.23895,90200002.0
2005-04-14 11:18:00,1.239,1.23905,1.23894,1.23895,54500000.0
2005-04-14 11:19:00,1.23907,1.23907,1.23891,1.23893,148399999.0
2005-04-14 11:20:00,1.239,1.239,1.23851,1.23851,202499999.0
2005-04-14 11:21:00,1.23857,1.23872,1.2384,1.2384,78400000.0
2005-04-14 11:22:00,1.23879,1.23879,1.23851,1.23852,79499998.0
2005-04-14 11:23:00,1.23858,1.23877,1.23848,1.23877,162300001.0
2005-04-14 11:24:00,1.2389,1.23904,1.23884,1.23891,60500000.0
2005-04-14 11:25:00,1.23926,1.23935,1.23911,1.23935,172300002.0
2005-04-14 11:26:00,1.23942,1.23944,1.23929,1.2394,102100001.0
2005-04-14 11:27:00,1.23945,1.23945,1.23923,1.23938,95999999.0
2005-04-14 11:28:00,1.23949,1.23954,1.2394,1.23942,80700002.0
2005-04-14 11:29:00,1.23931,1.23954,1.23931,1.2395,167099998.0
2005-04-14 11:30:00,1.23958,1.23959,1.23949,1.23957,68499999.0
2005-04-14 11:31:00,1.23959,1.2396,1.23952,1.23957,42700001.0
2005-04-14 11:32:00,1.23947,1.23947,1.2392,1.23922,93000001.0
2005-04-14 11:33:00,1.23916,1.2394,1.23916,1.2394,38900000.0
2005-04-14 11:34:00,1.23942,1.23944,1.23929,1.23935,172700001.0
2005-04-14 11:35:00,1.23941,1.23948,1.23937,1.23937,31800000.0
2005-04-14 11:36:00,1.23934,1.23947,1.23934,1.23943,132700001.0
2005-04-14 11:37:00,1.23948,1.23955,1.23947,1.23947,83300001.0
2005-04-14 11:38:00,1.23946,1.23948,1.23939,1.23948,135600002.0
2005-04-14 11:39:00,1.23949,1.2395,1.23931,1.23936,140600002.0
2005-04-14 11:40:00,1.23937,1.23955,1.23937,1.23949,54299999.0
2005-04-14 11:41:00,1.23958,1.23991,1.23941,1.2397,69000000.0
2005-04-14 11:42:00,1.23968,1.23981,1.23949,1.23957,134300000.0
2005-04-14 11:43:00,1.23984,1.2399,1.23973,1.23982,105400002.0
2005-04-14 11:44:00,1.23963,1.23963,1.2395,1.2396,46200000.0
2005-04-14 11:45:00,1.23973,1.23973,1.23961,1.23961,87400002.0
2005-04-14 11:46:00,1.23985,1.23992,1.23946,1.23947,62400000.0
2005-04-14 11:47:00,1.23997,1.24004,1.23945,1.23945,136800001.0
2005-04-14 11:48:00,1.23977,1.24023,1.23964,1.24007,94000001.0
2005-04-14 11:49:00,1.24042,1.24043,1.23999,1.23999,197000002.0
2005-04-14 11:50:00,1.24042,1.24047,1.24,1.24033,90199997.0
2005-04-14 11:51:00,1.24042,1.24044,1.24012,1.24012,76600000.0
2005-04-14 11:52:00,1.24019,1.24033,1.24017,1.2402,116700002.0
2005-04-14 11:53:00,1.24057,1.24063,1.24041,1.24042,71900000.0
2005-04-14 11:54:00,1.24059,1.2406,1.24042,1.24047,115300000.0
2005-04-14 11:55:00,1.24077,1.24077,1.24055,1.24068,132600001.0
2005-04-14 11:56:00,1.24062,1.24062,1.24046,1.24056,55800000.0
2005-04-14 11:57:00,1.24057,1.24057,1.24035,1.24043,119000001.0
2005-04-14 11:58:00,1.24037,1.24037,1.2402,1.24023,53000000.0
2005-04-14 11:59:00,1.24013,1.24013,1.23976,1.23988,89000001.0
2005-04-14 12:00:00,1.24015,1.24015,1.2399,1.23996,76900003.0
2005-04-14 12:01:00,1.24008,1.24008,1.23997,1.23997,71100001.0
2005-04-14 12:02:00,1.23999,1.24026,1.23992,1.23992,76299998.0
2005-04-14 12:03:00,1.23997,1.24002,1.23997,1.24,109600001.0
2005-04-14 12:04:00,1.24012,1.24015,1.24004,1.24005,64100002.0
2005-04-14 12:05:00,1.24004,1.2402,1.24004,1.24012,66499998.0
2005-04-14 12:06:00,1.24024,1.24047,1.24022,1.2403,59290000.0
2005-04-14 12:07:00,1.2406,1.24066,1.24047,1.24047,107999998.0
2005-04-14 12:08:00,1.24057,1.24057,1.24004,1.24012,94100001.0
2005-04-14 12:09:00,1.23998,1.24046,1.23994,1.24042,58300000.0
2005-04-14 12:10:00,1.24028,1.24032,1.2401,1.24023,44099999.0
2005-04-14 12:11:00,1.2404,1.24047,1.24027,1.24047,138790000.0
2005-04-14 12:12:00,1.24044,1.24051,1.24036,1.24043,42300000.0
2005-04-14 12:13:00,1.24033,1.2406,1.24033,1.2405,132100001.0
2005-04-14 12:14:00,1.24052,1.24054,1.23993,1.23993,71600000.0
2005-04-14 12:15:00,1.23987,1.24031,1.23987,1.24027,104900000.0
2005-04-14 12:16:00,1.2404,1.2405,1.24038,1.2405,112600000.0
2005-04-14 12:17:00,1.24054,1.24066,1.24042,1.24042,134200002.0
2005-04-14 12:18:00,1.2408,1.24087,1.2404,1.24078,60200000.0
2005-04-14 12:19:00,1.24078,1.24078,1.24032,1.24045,149200004.0
2005-04-14 12:20:00,1.24068,1.24068,1.24047,1.24047,70700000.0
2005-04-14 12:21:00,1.24047,1.24061,1.24045,1.24045,161099999.0
2005-04-14 12:22:00,1.24055,1.24057,1.24035,1.24057,110300000.0
2005-04-14 12:23:00,1.24056,1.24056,1.23999,1.23999,130000001.0
2005-04-14 12:24:00,1.24049,1.24071,1.24011,1.2403,103799999.0
2005-04-14 12:25:00,1.24034,1.24051,1.24004,1.24025,111000000.0
2005-04-14 12:26:00,1.24051,1.24051,1.24033,1.24044,86200002.0
2005-04-14 12:27:00,1.24076,1.24083,1.24047,1.24047,70000000.0
2005-04-14 12:28:00,1.24037,1.24043,1.2401,1.24043,97199998.0
2005-04-14 12:29:00,1.2405,1.24066,1.2405,1.24065,116499999.0
2005-04-14 12:30:00,1.24065,1.2407,1.24065,1.2407,22800000.0
2005-04-14 12:31:00,1.2407,1.24094,1.24068,1.24083,104699998.0
2005-04-14 12:32:00,1.2409,1.24099,1.24071,1.24071,63900002.0
2005-04-14 12:33:00,1.24091,1.24106,1.24087,1.24106,77700001.0
2005-04-14 12:34:00,1.24083,1.24083,1.2402,1.24055,110299997.0
2005-04-14 12:35:00,1.24097,1.24097,1.24057,1.24057,155200001.0
2005-04-14 12:36:00,1.24066,1.24087,1.24055,1.24062,162200000.0
2005-04-14 12:37:00,1.2406,1.2406,1.24023,1.24045,92099997.0
2005-04-14 12:38:00,1.24049,1.24062,1.24047,1.24055,114000001.0
2005-04-14 12:39:00,1.24058,1.24061,1.2404,1.24053,149500002.0
2005-04-14 12:40:00,1.24066,1.24066,1.24004,1.24047,149900000.0
2005-04-14 12:41:00,1.24049,1.24062,1.24047,1.24053,61400000.0
2005-04-14 12:42:00,1.24075,1.24075,1.24048,1.24052,107900002.0
2005-04-14 12:43:00,1.24054,1.24054,1.24051,1.24051,29500001.0
2005-04-14 12:44:00,1.24022,1.24022,1.23852,1.23957,132100001.0
2005-04-14 12:45:00,1.24035,1.24042,1.24008,1.24019,64700000.0
2005-04-14 12:46:00,1.24027,1.24027,1.23963,1.2398,242299997.0
2005-04-14 12:47:00,1.24013,1.24036,1.23969,1.23992,96000000.0
2005-04-14 12:48:00,1.24062,1.24062,1.23997,1.24,65500002.0
2005-04-14 12:49:00,1.23984,1.23984,1.23954,1.23968,117699999.0
2005-04-14 12:50:00,1.23975,1.23979,1.23963,1.23979,45100001.0
2005-04-14 12:51:00,1.23981,1.2399,1.23974,1.23977,39200000.0
2005-04-14 12:52:00,1.24005,1.24009,1.23968,1.24,156499999.0
2005-04-14 12:53:00,1.23979,1.23985,1.23955,1.23955,92900000.0
2005-04-14 12:54:00,1.23985,1.23995,1.23958,1.23982,75400000.0
2005-04-14 12:55:00,1.23979,1.23979,1.23967,1.23967,137499997.0
2005-04-14 12:56:00,1.23978,1.23978,1.23968,1.23971,90399998.0
2005-04-14 12:57:00,1.23976,1.23993,1.23961,1.23993,86700001.0
2005-04-14 12:58:00,1.24005,1.2402,1.23999,1.24015,96599999.0
2005-04-14 12:59:00,1.24026,1.24049,1.24026,1.24049,104800004.0
2005-04-14 13:00:00,1.24037,1.24037,1.2401,1.24014,163999999.0
2005-04-14 13:01:00,1.24032,1.24037,1.2402,1.24037,86700002.0
2005-04-14 13:02:00,1.24028,1.24047,1.24025,1.24042,119999997.0
2005-04-14 13:03:00,1.24038,1.24041,1.24029,1.24038,112799999.0
2005-04-14 13:04:00,1.24032,1.24035,1.2402,1.2402,110700001.0
2005-04-14 13:05:00,1.24018,1.24018,1.24012,1.24012,8000000.0
2005-04-14 13:06:00,1.24017,1.24037,1.24017,1.24032,43000000.0
2005-04-14 13:07:00,1.24032,1.24032,1.23982,1.23982,145900001.0
2005-04-14 13:08:00,1.23988,1.2402,1.23987,1.2402,24100000.0
2005-04-14 13:09:00,1.24019,1.24019,1.24008,1.2401,48399999.0
2005-04-14 13:10:00,1.24012,1.24017,1.24012,1.24017,104799999.0
2005-04-14 13:11:00,1.24031,1.24043,1.24026,1.2403,82500001.0
2005-04-14 13:12:00,1.24044,1.24052,1.24042,1.24042,47799998.0
2005-04-14 13:13:00,1.24045,1.24069,1.24045,1.24062,92599998.0
2005-04-14 13:14:00,1.24092,1.24108,1.24079,1.24106,116800000.0
2005-04-14 13:15:00,1.2411,1.24123,1.24098,1.24123,79000001.0
2005-04-14 13:16:00,1.24121,1.24121,1.24115,1.24115,12800000.0
2005-04-14 13:17:00,1.24115,1.24115,1.24095,1.24095,116500001.0
2005-04-14 13:18:00,1.24112,1.24112,1.24106,1.24106,24800000.0
2005-04-14 13:19:00,1.24108,1.24108,1.24102,1.24107,44200000.0
2005-04-14 13:20:00,1.24104,1.24107,1.24091,1.24094,36000000.0
2005-04-14 13:21:00,1.24097,1.2411,1.24097,1.24102,69800001.0
2005-04-14 13:22:00,1.24136,1.24153,1.24126,1.24138,97800001.0
2005-04-14 13:23:00,1.2414,1.24153,1.24134,1.24135,132699999.0
2005-04-14 13:24:00,1.24145,1.24172,1.24137,1.24168,94200000.0
2005-04-14 13:25:00,1.24174,1.24174,1.24153,1.24153,69800000.0
2005-04-14 13:26:00,1.24133,1.24133,1.24108,1.24108,27100000.0
2005-04-14 13:27:00,1.24108,1.24108,1.241,1.24102,75100000.0
2005-04-14 13:28:00,1.241,1.241,1.24074,1.24074,40000000.0
2005-04-14 13:29:00,1.24077,1.24078,1.24065,1.24071,127889999.0
2005-04-14 13:30:00,1.24082,1.24085,1.24077,1.24079,119500002.0
2005-04-14 13:31:00,1.24095,1.24111,1.24077,1.24077,128900000.0
2005-04-14 13:32:00,1.24085,1.24115,1.24085,1.24095,76600000.0
2005-04-14 13:33:00,1.24113,1.24121,1.24102,1.24116,118699999.0
2005-04-14 13:34:00,1.2413,1.24148,1.2412,1.24148,167499998.0
2005-04-14 13:35:00,1.24167,1.24167,1.24141,1.24165,157100001.0
2005-04-14 13:36:00,1.24157,1.24163,1.24149,1.24149,80000000.0
2005-04-14 13:37:00,1.2414,1.2414,1.24127,1.24139,76399998.0
2005-04-14 13:38:00,1.24142,1.24166,1.24141,1.24165,146700001.0
2005-04-14 13:39:00,1.24185,1.24185,1.24174,1.2418,54000001.0
2005-04-14 13:40:00,1.2419,1.24193,1.24182,1.24189,74500000.0
2005-04-14 13:41:00,1.24179,1.24198,1.24177,1.24189,135300001.0
2005-04-14 13:42:00,1.242,1.24201,1.24181,1.24194,109599999.0
2005-04-14 13:43:00,1.24202,1.24216,1.24197,1.24197,161200001.0
2005-04-14 13:44:00,1.24231,1.24274,1.24223,1.24265,116099999.0
2005-04-14 13:45:00,1.24281,1.24286,1.24267,1.2427,112700000.0
2005-04-14 13:46:00,1.2426,1.24278,1.2426,1.24263,69700000.0
2005-04-14 13:47:00,1.24282,1.24312,1.24282,1.24302,76000000.0
2005-04-14 13:48:00,1.2433,1.2433,1.24299,1.24304,143499997.0
2005-04-14 13:49:00,1.24306,1.24325,1.24306,1.24317,117199999.0
2005-04-14 13:50:00,1.24328,1.24346,1.24326,1.24346,110700001.0
2005-04-14 13:51:00,1.24346,1.24346,1.24335,1.24335,8000000.0
2005-04-14 13:52:00,1.24335,1.24358,1.24335,1.2435,39900000.0
2005-04-14 13:53:00,1.24364,1.24364,1.24346,1.24346,128600000.0
2005-04-14 13:54:00,1.24376,1.24376,1.24351,1.24365,172700000.0
2005-04-14 13:55:00,1.24365,1.24365,1.24343,1.24348,19300000.0
2005-04-14 13:56:00,1.24353,1.24365,1.24353,1.24361,97400000.0
2005-04-14 13:57:00,1.24363,1.24372,1.24339,1.2436,88700000.0
2005-04-14 13:58:00,1.24367,1.24376,1.24359,1.24364,183300000.0
2005-04-14 13:59:00,1.24368,1.2438,1.24358,1.24369,85100000.0
2005-04-14 14:00:00,1.24394,1.24395,1.24394,1.24395,27899999.0
2005-04-14 14:01:00,1.24395,1.24395,1.24377,1.24378,99999998.0
2005-04-14 14:02:00,1.24402,1.24402,1.24393,1.24393,58300001.0
2005-04-14 14:03:00,1.24392,1.24395,1.24387,1.24389,98600000.0
2005-04-14 14:04:00,1.244,1.244,1.24378,1.24388,49000000.0
2005-04-14 14:05:00,1.24401,1.24411,1.24391,1.24411,60800000.0
2005-04-14 14:06:00,1.24408,1.24408,1.24407,1.24407,16900000.0
2005-04-14 14:07:00,1.2441,1.2441,1.24391,1.24399,78899999.0
2005-04-14 14:08:00,1.24422,1.2443,1.24399,1.24399,87999999.0
2005-04-14 14:09:00,1.24402,1.24406,1.24388,1.24391,84799999.0
2005-04-14 14:10:00,1.24401,1.24401,1.24371,1.24374,149899999.0
2005-04-14 14:11:00,1.24383,1.24393,1.24366,1.24393,137700002.0
2005-04-14 14:12:00,1.24381,1.24385,1.24376,1.2438,118599998.0
2005-04-14 14:13:00,1.24373,1.24373,1.2437,1.24373,7400000.0
2005-04-14 14:14:00,1.24377,1.24385,1.24374,1.24385,52800000.0
2005-04-14 14:15:00,1.24385,1.24394,1.24385,1.24391,106600002.0
2005-04-14 14:16:00,1.24399,1.24399,1.24391,1.24391,1600000.0
2005-04-14 14:17:00,1.24395,1.24405,1.24365,1.24365,101500000.0
2005-04-14 14:18:00,1.24381,1.24393,1.24378,1.24381,153900000.0
2005-04-14 14:19:00,1.24398,1.24415,1.24398,1.24415,103500001.0
2005-04-14 14:20:00,1.24412,1.2442,1.24396,1.24405,80500001.0
2005-04-14 14:21:00,1.24406,1.24406,1.24393,1.24393,143299997.0
2005-04-14 14:22:00,1.24399,1.24401,1.24399,1.24401,1600000.0
2005-04-14 14:23:00,1.24407,1.24407,1.24377,1.24377,67699999.0
2005-04-14 14:24:00,1.2438,1.2438,1.24356,1.24368,47800001.0
2005-04-14 14:25:00,1.24374,1.24401,1.24374,1.24401,51800000.0
2005-04-14 14:26:00,1.24397,1.24403,1.24388,1.24388,63300000.0
2005-04-14 14:27:00,1.24387,1.24395,1.24366,1.24366,65299999.0
2005-04-14 14:28:00,1.24355,1.24355,1.24329,1.24344,69100002.0
2005-04-14 14:29:00,1.24332,1.24346,1.24246,1.24303,190800005.0
2005-04-14 14:30:00,1.24296,1.24373,1.24264,1.24373,162699999.0
2005-04-14 14:31:00,1.24372,1.24385,1.24361,1.24361,127400001.0
2005-04-14 14:32:00,1.24343,1.24345,1.24323,1.24323,55100000.0
2005-04-14 14:33:00,1.24322,1.24334,1.24311,1.24311,86100001.0
2005-04-14 14:34:00,1.24301,1.24314,1.24289,1.24289,109599998.0
2005-04-14 14:35:00,1.24311,1.24311,1.24264,1.24264,49300000.0
2005-04-14 14:36:00,1.2428,1.24281,1.24266,1.24273,158200000.0
2005-04-14 14:37:00,1.24269,1.24286,1.24267,1.24267,30400000.0
2005-04-14 14:38:00,1.24278,1.2429,1.24256,1.24258,149200002.0
2005-04-14 14:39:00,1.24253,1.24253,1.24215,1.24215,142199998.0
2005-04-14 14:40:00,1.24222,1.24222,1.2417,1.24186,130299999.0
2005-04-14 14:41:00,1.24215,1.24245,1.24184,1.24227,146399999.0
2005-04-14 14:42:00,1.24246,1.24253,1.242,1.242,172099999.0
2005-04-14 14:43:00,1.24223,1.24241,1.24209,1.24227,61199999.0
2005-04-14 14:44:00,1.24242,1.24258,1.24236,1.2425,119699999.0
2005-04-14 14:45:00,1.24281,1.24316,1.24263,1.24301,86799999.0
2005-04-14 14:46:00,1.24314,1.24369,1.24314,1.24366,85199999.0
2005-04-14 14:47:00,1.24382,1.24382,1.24294,1.24294,109800000.0
2005-04-14 14:48:00,1.24334,1.24334,1.24291,1.24305,143600001.0
2005-04-14 14:49:00,1.24314,1.2432,1.24294,1.24294,112000000.0
2005-04-14 14:50:00,1.24328,1.24328,1.24297,1.24297,80600000.0
2005-04-14 14:51:00,1.24297,1.24338,1.24297,1.24332,126300001.0
2005-04-14 14:52:00,1.24353,1.24408,1.24348,1.24392,39900000.0
2005-04-14 14:53:00,1.24385,1.24385,1.24345,1.24352,95300000.0
2005-04-14 14:54:00,1.2435,1.24369,1.24298,1.24367,77500000.0
2005-04-14 14:55:00,1.24405,1.24411,1.24376,1.24402,137399997.0
2005-04-14 14:56:00,1.24401,1.24401,1.24376,1.24376,45500000.0
2005-04-14 14:57:00,1.24394,1.24399,1.24382,1.24393,66100002.0
2005-04-14 14:58:00,1.24409,1.24409,1.24381,1.24381,145599999.0
2005-04-14 14:59:00,1.24401,1.24412,1.2438,1.24387,117300001.0
2005-04-14 15:00:00,1.24366,1.24366,1.24274,1.24274,56400000.0
2005-04-14 15:01:00,1.24258,1.24288,1.24252,1.24262,154499999.0
2005-04-14 15:02:00,1.24265,1.24301,1.24265,1.24293,101600000.0
2005-04-14 15:03:00,1.2428,1.2428,1.24246,1.24257,126100003.0
2005-04-14 15:04:00,1.24262,1.24266,1.24252,1.24253,121200000.0
2005-04-14 15:05:00,1.24267,1.24277,1.24253,1.24253,90600000.0
2005-04-14 15:06:00,1.2424,1.24257,1.24232,1.24237,154700001.0
2005-04-14 15:07:00,1.24249,1.24261,1.24238,1.2425,150700001.0
2005-04-14 15:08:00,1.24262,1.2428,1.24234,1.24234,92500001.0
2005-04-14 15:09:00,1.24228,1.24251,1.24228,1.24243,56500001.0
2005-04-14 15:10:00,1.24267,1.24267,1.2425,1.24258,40900000.0
2005-04-14 15:11:00,1.2427,1.24292,1.24253,1.24292,147300002.0
2005-04-14 15:12:00,1.24301,1.24301,1.24273,1.24273,68600001.0
2005-04-14 15:13:00,1.24274,1.24314,1.24274,1.2431,116400000.0
2005-04-14 15:14:00,1.24324,1.24329,1.24297,1.24297,178699999.0
2005-04-14 15:15:00,1.24302,1.24309,1.2428,1.24297,98200000.0
2005-04-14 15:16:00,1.24301,1.24312,1.24287,1.24311,136200000.0
2005-04-14 15:17:00,1.24332,1.24332,1.24286,1.24327,112200003.0
2005-04-14 15:18:00,1.24348,1.24352,1.24333,1.24352,172500001.0
2005-04-14 15:19:00,1.24372,1.24396,1.24362,1.24362,32000000.0
2005-04-14 15:20:00,1.24358,1.24375,1.2435,1.24371,115199999.0
2005-04-14 15:21:00,1.24368,1.24404,1.24358,1.24402,58800000.0
2005-04-14 15:22:00,1.24402,1.24409,1.24369,1.24369,66800000.0
2005-04-14 15:23:00,1.24358,1.24415,1.24358,1.24362,123699997.0
2005-04-14 15:24:00,1.24368,1.24368,1.24347,1.24347,36900000.0
2005-04-14 15:25:00,1.24377,1.24385,1.24349,1.24349,128900002.0
2005-04-14 15:26:00,1.24353,1.24368,1.24341,1.24368,123800000.0
2005-04-14 15:27:00,1.24348,1.24395,1.24346,1.24391,92800001.0
2005-04-14 15:28:00,1.24371,1.24371,1.24343,1.24347,73399999.0
2005-04-14 15:29:00,1.2436,1.24361,1.24326,1.24345,227499999.0
2005-04-14 15:30:00,1.24328,1.24328,1.243,1.243,70500000.0
2005-04-14 15:31:00,1.2432,1.2432,1.243,1.243,66299999.0
2005-04-14 15:32:00,1.24329,1.2434,1.2431,1.2431,120800001.0
2005-04-14 15:33:00,1.24319,1.24327,1.24318,1.24327,107399999.0
2005-04-14 15:34:00,1.24343,1.24343,1.24302,1.24304,147900000.0
2005-04-14 15:35:00,1.24308,1.24308,1.24298,1.24302,121000002.0
2005-04-14 15:36:00,1.24301,1.24313,1.24252,1.24252,69500000.0
2005-04-14 15:37:00,1.2427,1.2427,1.24247,1.24247,52600000.0
2005-04-14 15:38:00,1.24234,1.24253,1.24234,1.24251,130000003.0
2005-04-14 15:39:00,1.24274,1.24285,1.2426,1.24275,54000000.0
2005-04-14 15:40:00,1.24283,1.24297,1.24276,1.2428,91900001.0
2005-04-14 15:41:00,1.24305,1.24317,1.24285,1.24285,121999998.0
2005-04-14 15:42:00,1.24293,1.24301,1.24283,1.24295,125100002.0
2005-04-14 15:43:00,1.24307,1.24334,1.24307,1.24327,164000000.0
2005-04-14 15:44:00,1.24349,1.24375,1.24339,1.24375,93399999.0
2005-04-14 15:45:00,1.24392,1.24408,1.24322,1.24322,75999998.0
2005-04-14 15:46:00,1.24338,1.24383,1.24338,1.24382,93499999.0
2005-04-14 15:47:00,1.24385,1.24442,1.2437,1.24435,181200002.0
2005-04-14 15:48:00,1.2444,1.24449,1.24405,1.2444,84799999.0
2005-04-14 15:49:00,1.24451,1.24451,1.2441,1.24423,117800001.0
2005-04-14 15:50:00,1.24433,1.24433,1.24386,1.244,118199999.0
2005-04-14 15:51:00,1.24378,1.24378,1.24321,1.24349,41800001.0
2005-04-14 15:52:00,1.24363,1.24403,1.24363,1.24393,105800001.0
2005-04-14 15:53:00,1.24398,1.24409,1.24389,1.24393,181000002.0
2005-04-14 15:54:00,1.24421,1.24421,1.24371,1.24381,67700000.0
2005-04-14 15:55:00,1.2438,1.2438,1.24375,1.24375,19099999.0
2005-04-14 15:56:00,1.24385,1.24407,1.2438,1.24392,207600001.0
2005-04-14 15:57:00,1.24417,1.24425,1.24401,1.24401,126600001.0
2005-04-14 15:58:00,1.24421,1.24436,1.24379,1.24379,163499998.0
2005-04-14 15:59:00,1.24387,1.24396,1.24376,1.24381,43800000.0
2005-04-14 16:00:00,1.24385,1.24447,1.24385,1.24434,86800001.0
2005-04-14 16:01:00,1.24458,1.24524,1.24449,1.24524,38900000.0
2005-04-14 16:02:00,1.24507,1.24507,1.24452,1.24453,28499999.0
2005-04-14 16:03:00,1.2446,1.2446,1.24432,1.24434,39300001.0
2005-04-14 16:04:00,1.24435,1.24435,1.24404,1.24413,91800003.0
2005-04-14 16:05:00,1.24442,1.24452,1.24442,1.24446,196400002.0
2005-04-14 16:06:00,1.24445,1.24445,1.24405,1.24405,89700002.0
2005-04-14 16:07:00,1.24413,1.24432,1.24411,1.24418,125200000.0
2005-04-14 16:08:00,1.2445,1.2449,1.2443,1.2447,49599999.0
2005-04-14 16:09:00,1.24448,1.24448,1.24422,1.24422,49599999.0
2005-04-14 16:10:00,1.24408,1.24408,1.24388,1.24398,107300000.0
2005-04-14 16:11:00,1.24408,1.24408,1.24395,1.24395,3200000.0
2005-04-14 16:12:00,1.2436,1.24366,1.24315,1.24315,191000003.0
2005-04-14 16:13:00,1.2431,1.24335,1.24306,1.24335,79499999.0
2005-04-14 16:14:00,1.24343,1.24372,1.24343,1.24367,94899999.0
2005-04-14 16:15:00,1.24378,1.24393,1.24373,1.24384,114800000.0
2005-04-14 16:16:00,1.24394,1.24394,1.24382,1.24388,110800000.0
2005-04-14 16:17:00,1.24397,1.24406,1.24389,1.24389,43700001.0
2005-04-14 16:18:00,1.24392,1.24394,1.24382,1.24382,102500000.0
2005-04-14 16:19:00,1.24387,1.24387,1.24374,1.24374,109300002.0
2005-04-14 16:20:00,1.24367,1.2439,1.24367,1.2439,68000000.0
2005-04-14 16:21:00,1.24392,1.24399,1.24354,1.24358,134900004.0
2005-04-14 16:22:00,1.24372,1.24373,1.2435,1.2435,88800000.0
2005-04-14 16:23:00,1.24365,1.24365,1.2434,1.2434,71300001.0
2005-04-14 16:24:00,1.24347,1.24349,1.24339,1.24348,72300000.0
2005-04-14 16:25:00,1.24348,1.2436,1.24346,1.24354,92700000.0
2005-04-14 16:26:00,1.24355,1.24365,1.24336,1.24336,120399999.0
2005-04-14 16:27:00,1.24332,1.24342,1.24318,1.24338,101999999.0
2005-04-14 16:28:00,1.24325,1.24325,1.24315,1.24315,25200000.0
2005-04-14 16:29:00,1.24307,1.24307,1.24289,1.2429,119999998.0
2005-04-14 16:30:00,1.2431,1.24319,1.24191,1.24191,57699999.0
2005-04-14 16:31:00,1.24181,1.242,1.24181,1.24192,184100005.0
2005-04-14 16:32:00,1.24183,1.24213,1.2417,1.24206,160700000.0
2005-04-14 16:33:00,1.24241,1.24263,1.24221,1.24221,49700000.0
2005-04-14 16:34:00,1.24227,1.24227,1.24161,1.24161,105700000.0
2005-04-14 16:35:00,1.24195,1.24202,1.24173,1.24198,231400000.0
2005-04-14 16:36:00,1.24204,1.24204,1.24185,1.24199,94600001.0
2005-04-14 16:37:00,1.2421,1.2421,1.24187,1.24189,116500000.0
2005-04-14 16:38:00,1.24186,1.24186,1.24167,1.2417,192399999.0
2005-04-14 16:39:00,1.24163,1.24163,1.24125,1.24135,118100003.0
2005-04-14 16:40:00,1.24117,1.24117,1.24067,1.24081,73500000.0
2005-04-14 16:41:00,1.24096,1.24107,1.24084,1.24097,200000000.0
2005-04-14 16:42:00,1.24113,1.2415,1.24107,1.2415,87900002.0
2005-04-14 16:43:00,1.24153,1.24215,1.24153,1.24211,56100000.0
2005-04-14 16:44:00,1.24225,1.24232,1.24208,1.24208,127700004.0
2005-04-14 16:45:00,1.24213,1.24225,1.24203,1.24225,121799998.0
2005-04-14 16:46:00,1.24216,1.24224,1.24211,1.24217,89000002.0
2005-04-14 16:47:00,1.24225,1.24231,1.24219,1.24219,93100001.0
2005-04-14 16:48:00,1.24229,1.2424,1.24213,1.24215,157500001.0
2005-04-14 16:49:00,1.24205,1.24219,1.24198,1.24199,221500004.0
2005-04-14 16:50:00,1.24196,1.24196,1.24169,1.24177,164099998.0
2005-04-14 16:51:00,1.24177,1.24186,1.24177,1.2418,83800004.0
2005-04-14 16:52:00,1.24144,1.24144,1.24129,1.24129,12000000.0
2005-04-14 16:53:00,1.24091,1.24091,1.24063,1.24063,90500001.0
2005-04-14 16:54:00,1.24096,1.24127,1.24094,1.24105,111800000.0
2005-04-14 16:55:00,1.24106,1.24113,1.24102,1.24102,39100000.0
2005-04-14 16:56:00,1.24116,1.24153,1.24111,1.24143,173799996.0
2005-04-14 16:57:00,1.24164,1.24173,1.24154,1.24156,143099998.0
2005-04-14 16:58:00,1.24163,1.24165,1.24154,1.24163,170800001.0
2005-04-14 16:59:00,1.24163,1.24194,1.24161,1.24194,71100002.0
2005-04-14 17:00:00,1.24189,1.24193,1.2417,1.24178,105600002.0
2005-04-14 17:01:00,1.24185,1.24189,1.24137,1.24137,130700000.0
2005-04-14 17:02:00,1.2415,1.24156,1.24138,1.24144,158499999.0
2005-04-14 17:03:00,1.2415,1.2416,1.24144,1.2415,170899997.0
2005-04-14 17:04:00,1.24147,1.24157,1.24141,1.24156,151400000.0
2005-04-14 17:05:00,1.24167,1.24174,1.24166,1.24169,93500002.0
2005-04-14 17:06:00,1.24177,1.24187,1.24139,1.24139,99400000.0
2005-04-14 17:07:00,1.24153,1.24153,1.2413,1.24138,30200000.0
2005-04-14 17:08:00,1.2413,1.24131,1.24127,1.24129,94499999.0
2005-04-14 17:09:00,1.2413,1.2413,1.2411,1.2411,11900000.0
2005-04-14 17:10:00,1.24114,1.2412,1.24097,1.24102,165799996.0
2005-04-14 17:11:00,1.24095,1.24104,1.24057,1.24099,156100000.0
2005-04-14 17:12:00,1.24093,1.24126,1.24091,1.24126,73600000.0
2005-04-14 17:13:00,1.24125,1.2413,1.24125,1.2413,40599998.0
2005-04-14 17:14:00,1.2412,1.2412,1.24119,1.2412,63900000.0
2005-04-14 17:15:00,1.24111,1.24124,1.24104,1.24107,68899999.0
2005-04-14 17:16:00,1.24122,1.24128,1.24103,1.24112,130299999.0
2005-04-14 17:17:00,1.24118,1.24134,1.24111,1.24125,148699996.0
2005-04-14 17:18:00,1.24138,1.24168,1.24137,1.24142,152300002.0
2005-04-14 17:19:00,1.24163,1.2418,1.24153,1.2418,27500000.0
2005-04-14 17:20:00,1.24188,1.24206,1.24177,1.24191,147499999.0
2005-04-14 17:21:00,1.24182,1.24184,1.24167,1.24167,56800000.0
2005-04-14 17:22:00,1.24182,1.24184,1.24153,1.24166,199700000.0
2005-04-14 17:23:00,1.24163,1.24201,1.24163,1.24193,194900001.0
2005-04-14 17:24:00,1.24204,1.24215,1.24194,1.24214,103100000.0
2005-04-14 17:25:00,1.2421,1.24226,1.24195,1.24195,120390000.0
2005-04-14 17:26:00,1.24199,1.24199,1.24122,1.24123,69700000.0
2005-04-14 17:27:00,1.2412,1.24127,1.24087,1.24127,61300000.0
2005-04-14 17:28:00,1.24112,1.24112,1.24057,1.24057,25000000.0
2005-04-14 17:29:00,1.24017,1.24017,1.23955,1.23983,89300003.0
2005-04-14 17:30:00,1.24048,1.24114,1.24043,1.24084,147100001.0
2005-04-14 17:31:00,1.24113,1.24133,1.24106,1.24106,98499999.0
2005-04-14 17:32:00,1.24099,1.24102,1.24094,1.24094,59200000.0
2005-04-14 17:33:00,1.24095,1.24095,1.24083,1.24083,66100001.0
2005-04-14 17:34:00,1.24105,1.24108,1.24049,1.24049,170100002.0
2005-04-14 17:35:00,1.2408,1.24089,1.24064,1.24078,67600001.0
2005-04-14 17:36:00,1.24105,1.24124,1.24105,1.24119,148700001.0
2005-04-14 17:37:00,1.241,1.24117,1.24086,1.241,196900000.0
2005-04-14 17:38:00,1.24097,1.24115,1.24097,1.24107,103700000.0
2005-04-14 17:39:00,1.24117,1.24132,1.24117,1.2413,123000002.0
2005-04-14 17:40:00,1.24148,1.24167,1.24139,1.24158,90900001.0
2005-04-14 17:41:00,1.24137,1.24137,1.24118,1.24128,89100000.0
2005-04-14 17:42:00,1.24122,1.24142,1.24117,1.24128,143900000.0
2005-04-14 17:43:00,1.24148,1.24148,1.2414,1.24146,32700000.0
2005-04-14 17:44:00,1.2415,1.24155,1.24148,1.2415,93599998.0
2005-04-14 17:45:00,1.24157,1.24197,1.24157,1.24192,37500000.0
2005-04-14 17:46:00,1.24193,1.24193,1.24169,1.24169,82000000.0
2005-04-14 17:47:00,1.2418,1.24183,1.2418,1.24183,13600000.0
2005-04-14 17:48:00,1.24174,1.24182,1.24168,1.24173,141400003.0
2005-04-14 17:49:00,1.24188,1.24207,1.24188,1.24202,60200001.0
2005-04-14 17:50:00,1.24203,1.24218,1.24203,1.24218,175899999.0
2005-04-14 17:51:00,1.24234,1.2424,1.24208,1.2423,116100000.0
2005-04-14 17:52:00,1.24256,1.24256,1.24227,1.24227,152399997.0
2005-04-14 17:53:00,1.242,1.24224,1.24188,1.2421,105100000.0
2005-04-14 17:54:00,1.24206,1.24206,1.24168,1.24172,99699999.0
2005-04-14 17:55:00,1.24172,1.24175,1.24161,1.24168,92500001.0
2005-04-14 17:56:00,1.24177,1.24198,1.24177,1.24195,96800002.0
2005-04-14 17:57:00,1.24181,1.24185,1.24167,1.24171,160700001.0
2005-04-14 17:58:00,1.24178,1.2418,1.24155,1.24155,106299999.0
2005-04-14 17:59:00,1.24147,1.24159,1.24147,1.24153,90900002.0
2005-04-14 18:00:00,1.2415,1.24157,1.24129,1.24129,208800003.0
2005-04-14 18:01:00,1.24133,1.2415,1.24132,1.24138,439999997.0
2005-04-14 18:02:00,1.24145,1.24156,1.24129,1.24129,772899998.0
2005-04-14 18:03:00,1.24136,1.24141,1.2413,1.24131,558389995.0
2005-04-14 18:04:00,1.2413,1.2414,1.24125,1.24125,781699999.0
2005-04-14 18:05:00,1.24132,1.24146,1.24125,1.24137,935500001.0
2005-04-14 18:06:00,1.2414,1.2415,1.24136,1.24142,703900011.0
2005-04-14 18:07:00,1.24143,1.24143,1.24106,1.24112,1048700007.0
2005-04-14 18:08:00,1.2412,1.24129,1.24108,1.24127,995900003.0
2005-04-14 18:09:00,1.24127,1.24127,1.24114,1.24114,558700004.0
2005-04-14 18:10:00,1.24128,1.24138,1.24116,1.24116,730700001.0
2005-04-14 18:11:00,1.24123,1.24123,1.24092,1.24094,769700003.0
2005-04-14 18:12:00,1.2409,1.24095,1.24054,1.24054,78500000.0
2005-04-14 18:13:00,1.24079,1.24083,1.24065,1.24083,450600001.0
2005-04-14 18:14:00,1.24081,1.24081,1.24051,1.24053,427400007.0
2005-04-14 18:15:00,1.24061,1.24068,1.24038,1.24051,566900001.0
2005-04-14 18:16:00,1.24056,1.24062,1.24043,1.24047,452899998.0
2005-04-14 18:17:00,1.2405,1.24054,1.24023,1.24034,987600003.0
2005-04-14 18:18:00,1.24035,1.2404,1.2401,1.2401,702100004.0
2005-04-14 18:19:00,1.24024,1.24027,1.24012,1.24012,157799998.0
2005-04-14 18:20:00,1.24022,1.24025,1.23993,1.24003,701900002.0
2005-04-14 18:21:00,1.24007,1.24016,1.23995,1.24004,225299998.0
2005-04-14 18:22:00,1.24012,1.24028,1.24012,1.24025,288100002.0
2005-04-14 18:23:00,1.24035,1.2404,1.24023,1.24023,368399996.0
2005-04-14 18:24:00,1.2402,1.2402,1.23841,1.23964,684000002.0
2005-04-14 18:25:00,1.23984,1.23994,1.23965,1.2397,460800001.0
2005-04-14 18:26:00,1.23988,1.23991,1.23975,1.23978,1016200010.0
2005-04-14 18:27:00,1.2398,1.2398,1.23968,1.23969,613499996.0
2005-04-14 18:28:00,1.2397,1.2397,1.23949,1.23962,429100010.0
2005-04-14 18:29:00,1.2397,1.23983,1.23965,1.23981,342700000.0
2005-04-14 18:30:00,1.23974,1.23995,1.23974,1.2399,719500002.0
2005-04-14 18:31:00,1.24004,1.24046,1.23992,1.24033,648100011.0
2005-04-14 18:32:00,1.24038,1.24051,1.24029,1.24034,495899999.0
2005-04-14 18:33:00,1.24035,1.24036,1.24015,1.24015,330200000.0
2005-04-14 18:34:00,1.24014,1.24028,1.24004,1.24022,328299997.0
2005-04-14 18:35:00,1.24027,1.24033,1.24012,1.24012,460299999.0
2005-04-14 18:36:00,1.24011,1.24027,1.2401,1.24012,458700001.0
2005-04-14 18:37:00,1.24014,1.24035,1.24014,1.24024,147899999.0
2005-04-14 18:38:00,1.24034,1.24053,1.24033,1.24033,242800000.0
2005-04-14 18:39:00,1.24065,1.24091,1.24054,1.24055,163300001.0
2005-04-14 18:40:00,1.24078,1.24082,1.24049,1.24061,770800004.0
2005-04-14 18:41:00,1.24086,1.24086,1.24059,1.24059,326999999.0
2005-04-14 18:42:00,1.24081,1.24082,1.24052,1.24068,581800008.0
2005-04-14 18:43:00,1.24068,1.24078,1.24059,1.24059,450299998.0
2005-04-14 18:44:00,1.24064,1.2408,1.24063,1.2407,257399999.0
2005-04-14 18:45:00,1.24081,1.24081,1.24065,1.24067,378200005.0
2005-04-14 18:46:00,1.24068,1.24081,1.24057,1.24072,185199999.0
2005-04-14 18:47:00,1.24061,1.24073,1.24051,1.24051,64299999.0
2005-04-14 18:48:00,1.24064,1.24081,1.24064,1.24068,203000000.0
2005-04-14 18:49:00,1.2409,1.2409,1.24069,1.24074,86400002.0
2005-04-14 18:50:00,1.24075,1.24088,1.24071,1.24079,142900000.0
2005-04-14 18:51:00,1.24087,1.24098,1.24085,1.24092,139800004.0
2005-04-14 18:52:00,1.24093,1.24103,1.24081,1.24084,172299999.0
2005-04-14 18:53:00,1.24097,1.2412,1.24072,1.24098,605900002.0
2005-04-14 18:54:00,1.24105,1.24105,1.241,1.24105,254900000.0
2005-04-14 18:55:00,1.24105,1.2411,1.24103,1.24107,613699999.0
2005-04-14 18:56:00,1.2412,1.24129,1.2412,1.24129,330099999.0
2005-04-14 18:57:00,1.241,1.24111,1.24088,1.2411,346500001.0
2005-04-14 18:58:00,1.24117,1.24117,1.24107,1.24108,129700000.0
2005-04-14 18:59:00,1.24112,1.24119,1.24105,1.24105,436899998.0
2005-04-14 19:00:00,1.24105,1.24117,1.24102,1.24103,277700004.0
2005-04-14 19:01:00,1.24102,1.24108,1.241,1.24103,66400000.0
2005-04-14 19:02:00,1.24102,1.24117,1.24102,1.24103,242100004.0
2005-04-14 19:03:00,1.24102,1.24118,1.24099,1.24105,497699997.0
2005-04-14 19:04:00,1.24112,1.24135,1.24107,1.24107,156500001.0
2005-04-14 19:05:00,1.2411,1.24131,1.2411,1.24117,259000000.0
2005-04-14 19:06:00,1.24121,1.24125,1.2411,1.2411,444099997.0
2005-04-14 19:07:00,1.24113,1.24135,1.24113,1.24128,196300003.0
2005-04-14 19:08:00,1.24123,1.24125,1.24115,1.24123,414100001.0
2005-04-14 19:09:00,1.24129,1.24129,1.24089,1.24089,603900004.0
2005-04-14 19:10:00,1.241,1.24118,1.24098,1.24098,107600002.0
2005-04-14 19:11:00,1.24133,1.24149,1.24123,1.24149,471800000.0
2005-04-14 19:12:00,1.2415,1.24166,1.24148,1.24158,158399999.0
2005-04-14 19:13:00,1.24173,1.24192,1.24128,1.24157,114000001.0
2005-04-14 19:14:00,1.24172,1.24192,1.2417,1.24192,262100004.0
2005-04-14 19:15:00,1.24185,1.24185,1.24165,1.24165,527300001.0
2005-04-14 19:16:00,1.24167,1.24173,1.24156,1.2417,278699996.0
2005-04-14 19:17:00,1.2418,1.24185,1.24155,1.24155,300600001.0
2005-04-14 19:18:00,1.2415,1.24153,1.24122,1.24126,480500002.0
2005-04-14 19:19:00,1.24108,1.2412,1.24104,1.24113,115299999.0
2005-04-14 19:20:00,1.24107,1.24116,1.24098,1.24098,274599999.0
2005-04-14 19:21:00,1.24097,1.24103,1.24087,1.2409,192200002.0
2005-04-14 19:22:00,1.24094,1.24105,1.24093,1.24093,225300004.0
2005-04-14 19:23:00,1.24093,1.24101,1.24083,1.24089,25300000.0
2005-04-14 19:24:00,1.24109,1.24113,1.24098,1.24098,99900002.0
2005-04-14 19:25:00,1.24102,1.24121,1.24102,1.24112,60300000.0
2005-04-14 19:26:00,1.24114,1.24123,1.24114,1.24114,69600001.0
2005-04-14 19:27:00,1.24119,1.24125,1.24107,1.24107,307600000.0
2005-04-14 19:28:00,1.2412,1.24125,1.2412,1.2412,128599997.0
2005-04-14 19:29:00,1.2412,1.2412,1.24115,1.2412,29400000.0
2005-04-14 19:30:00,1.24125,1.24125,1.24115,1.2412,114000002.0
2005-04-14 19:31:00,1.2412,1.2412,1.2412,1.2412,118600000.0
2005-04-14 19:32:00,1.24124,1.24137,1.24124,1.24128,50100001.0
2005-04-14 19:33:00,1.24115,1.24135,1.24115,1.24118,231799999.0
2005-04-14 19:34:00,1.24124,1.24128,1.24121,1.24123,20100000.0
2005-04-14 19:35:00,1.2413,1.2413,1.2413,1.2413,47000000.0
2005-04-14 19:36:00,1.2413,1.24141,1.24106,1.24106,175100002.0
2005-04-14 19:37:00,1.24114,1.24145,1.24114,1.24139,470299998.0
2005-04-14 19:38:00,1.24125,1.24134,1.24117,1.24117,208800001.0
2005-04-14 19:39:00,1.24121,1.24181,1.24121,1.24181,361399997.0
2005-04-14 19:40:00,1.24191,1.24191,1.2415,1.2415,191700001.0
2005-04-14 19:41:00,1.24165,1.24186,1.24165,1.24186,183299999.0
2005-04-14 19:42:00,1.24187,1.24189,1.24175,1.24182,230699996.0
2005-04-14 19:43:00,1.24194,1.24208,1.24193,1.24193,112200001.0
2005-04-14 19:44:00,1.24192,1.24204,1.24192,1.24195,29200000.0
2005-04-14 19:45:00,1.24201,1.24201,1.24187,1.24187,115099997.0
2005-04-14 19:46:00,1.2419,1.2419,1.24187,1.2419,60000000.0
2005-04-14 19:47:00,1.24192,1.24204,1.24192,1.242,76500002.0
2005-04-14 19:48:00,1.242,1.242,1.242,1.242,58799999.0
2005-04-14 19:49:00,1.242,1.24205,1.242,1.242,263600007.0
2005-04-14 19:50:00,1.24202,1.24205,1.2419,1.24193,103399999.0
2005-04-14 19:51:00,1.24199,1.24206,1.24195,1.24195,116299999.0
2005-04-14 19:52:00,1.24192,1.24195,1.24183,1.24195,171400000.0
2005-04-14 19:53:00,1.24192,1.24207,1.24192,1.24194,218600001.0
2005-04-14 19:54:00,1.24206,1.24206,1.24195,1.24195,32499999.0
2005-04-14 19:55:00,1.24203,1.24209,1.24184,1.24184,65200000.0
2005-04-14 19:56:00,1.24201,1.24207,1.24189,1.24189,242700002.0
2005-04-14 19:57:00,1.24188,1.24203,1.24188,1.242,252300002.0
2005-04-14 19:58:00,1.242,1.24202,1.24195,1.242,122399998.0
2005-04-14 19:59:00,1.242,1.24204,1.24188,1.24188,199899995.0
2005-04-14 20:00:00,1.24195,1.24212,1.24195,1.24202,105099998.0
2005-04-14 20:01:00,1.24208,1.24208,1.24194,1.24194,114400002.0
2005-04-14 20:02:00,1.242,1.24231,1.242,1.24222,114000000.0
2005-04-14 20:03:00,1.24222,1.24228,1.24212,1.24217,482900000.0
2005-04-14 20:04:00,1.24223,1.24223,1.24208,1.24208,217000004.0
2005-04-14 20:05:00,1.24208,1.24222,1.24207,1.24214,123800003.0
2005-04-14 20:06:00,1.2422,1.24222,1.2422,1.2422,79100000.0
2005-04-14 20:07:00,1.24239,1.24243,1.24221,1.24223,231100004.0
2005-04-14 20:08:00,1.2425,1.24257,1.24234,1.24255,332300004.0
2005-04-14 20:09:00,1.24248,1.24258,1.24236,1.24253,243200003.0
2005-04-14 20:10:00,1.24248,1.24264,1.2424,1.24253,85399999.0
2005-04-14 20:11:00,1.24271,1.24284,1.24258,1.24262,221400000.0
2005-04-14 20:12:00,1.24287,1.24287,1.24263,1.24279,702099995.0
2005-04-14 20:13:00,1.24282,1.24285,1.24273,1.24273,163900003.0
2005-04-14 20:14:00,1.24265,1.2428,1.24262,1.24262,169000002.0
2005-04-14 20:15:00,1.24268,1.24278,1.24261,1.24268,514899999.0
2005-04-14 20:16:00,1.2427,1.24275,1.24265,1.24267,578099997.0
2005-04-14 20:17:00,1.24269,1.24292,1.24267,1.24278,335500001.0
2005-04-14 20:18:00,1.2428,1.24288,1.24265,1.24265,175499998.0
2005-04-14 20:19:00,1.24259,1.24284,1.24259,1.24284,96400000.0
2005-04-14 20:20:00,1.24283,1.24294,1.24283,1.24283,217499997.0
2005-04-14 20:21:00,1.24287,1.24287,1.24262,1.24262,428900002.0
2005-04-14 20:22:00,1.24262,1.24265,1.24252,1.24265,296099998.0
2005-04-14 20:23:00,1.24253,1.24253,1.24132,1.24243,549200001.0
2005-04-14 20:24:00,1.24129,1.24241,1.24129,1.24233,289799999.0
2005-04-14 20:25:00,1.2426,1.24263,1.24247,1.24255,106200001.0
2005-04-14 20:26:00,1.24245,1.24245,1.24242,1.24242,194000001.0
2005-04-14 20:27:00,1.24242,1.24257,1.24235,1.24235,132100001.0
2005-04-14 20:28:00,1.24237,1.24267,1.24237,1.24242,598799999.0
2005-04-14 20:29:00,1.24237,1.24252,1.24237,1.24245,480600006.0
2005-04-14 20:30:00,1.24243,1.2425,1.24243,1.2425,244400001.0
2005-04-14 20:31:00,1.24273,1.24281,1.24249,1.24264,517199996.0
2005-04-14 20:32:00,1.24272,1.24285,1.24272,1.24273,318199999.0
2005-04-14 20:33:00,1.24267,1.24276,1.24267,1.24274,221500000.0
2005-04-14 20:34:00,1.24285,1.24298,1.24282,1.24282,122600000.0
2005-04-14 20:35:00,1.24299,1.243,1.24285,1.24285,123900003.0
2005-04-14 20:36:00,1.24275,1.24281,1.24262,1.24268,407399998.0
2005-04-14 20:37:00,1.24267,1.24268,1.24249,1.24249,195600002.0
2005-04-14 20:38:00,1.24272,1.24274,1.24252,1.2426,233400001.0
2005-04-14 20:39:00,1.2426,1.2427,1.24256,1.24259,469299996.0
2005-04-14 20:40:00,1.24258,1.24264,1.24239,1.24239,280800000.0
2005-04-14 20:41:00,1.2425,1.24254,1.24242,1.24242,533600003.0
2005-04-14 20:42:00,1.24257,1.24257,1.24239,1.24239,505200004.0
2005-04-14 20:43:00,1.24237,1.24247,1.24236,1.24239,338200001.0
2005-04-14 20:44:00,1.2424,1.24246,1.24229,1.24237,41600000.0
2005-04-14 20:45:00,1.24228,1.24228,1.24195,1.24195,158400003.0
2005-04-14 20:46:00,1.24204,1.24222,1.24202,1.24218,175600001.0
2005-04-14 20:47:00,1.24223,1.24229,1.24213,1.24229,197000003.0
2005-04-14 20:48:00,1.24232,1.24232,1.24208,1.24209,77300002.0
2005-04-14 20:49:00,1.24212,1.24215,1.242,1.24205,340400003.0
2005-04-14 20:50:00,1.242,1.24207,1.24187,1.24207,120400000.0
2005-04-14 20:51:00,1.24212,1.24212,1.242,1.24204,166699997.0
2005-04-14 20:52:00,1.242,1.242,1.24191,1.24194,33800000.0
2005-04-14 20:53:00,1.24184,1.24184,1.24168,1.24168,267900001.0
2005-04-14 20:54:00,1.24172,1.24193,1.2417,1.24182,457999999.0
2005-04-14 20:55:00,1.24183,1.24187,1.24117,1.24156,224900001.0
2005-04-14 20:56:00,1.24156,1.24156,1.24134,1.24137,566500001.0
2005-04-14 20:57:00,1.24136,1.24143,1.24132,1.24136,417699998.0
2005-04-14 20:58:00,1.24131,1.24131,1.24107,1.24107,316100000.0
2005-04-14 20:59:00,1.24115,1.2413,1.24095,1.24115,282900004.0
2005-04-14 21:00:00,1.24135,1.24181,1.24125,1.24168,834400003.0
2005-04-14 21:01:00,1.24176,1.24179,1.24162,1.24163,571499997.0
2005-04-14 21:02:00,1.24155,1.24166,1.24155,1.24156,232700003.0
2005-04-14 21:03:00,1.24168,1.24168,1.24128,1.24128,643400007.0
2005-04-14 21:04:00,1.24128,1.24141,1.24123,1.2413,971100000.0
2005-04-14 21:05:00,1.24151,1.24151,1.2413,1.2414,890899995.0
2005-04-14 21:06:00,1.24147,1.24147,1.24138,1.24138,115700000.0
2005-04-14 21:07:00,1.24143,1.24158,1.24141,1.24143,724300001.0
2005-04-14 21:08:00,1.24143,1.24155,1.2414,1.24155,294099995.0
2005-04-14 21:09:00,1.24152,1.24165,1.24152,1.24164,83100002.0
2005-04-14 21:10:00,1.2418,1.24195,1.24165,1.24195,535099998.0
2005-04-14 21:11:00,1.24197,1.24197,1.24181,1.24185,313400000.0
2005-04-14 21:12:00,1.24188,1.24189,1.24177,1.24184,358000000.0
2005-04-14 21:13:00,1.24184,1.24191,1.24178,1.24181,351200000.0
2005-04-14 21:14:00,1.2419,1.2419,1.24182,1.24187,166299998.0
2005-04-14 21:15:00,1.24185,1.2419,1.24185,1.24187,126000000.0
2005-04-14 21:16:00,1.24177,1.24177,1.24164,1.24164,197400005.0
2005-04-14 21:17:00,1.24165,1.24165,1.2416,1.24165,93200003.0
2005-04-14 21:18:00,1.24168,1.24171,1.24162,1.24162,71200000.0
2005-04-14 21:19:00,1.24155,1.2416,1.24155,1.24155,175699997.0
2005-04-14 21:20:00,1.24148,1.24148,1.24134,1.24145,21100000.0
2005-04-14 21:21:00,1.24135,1.24135,1.24135,1.24135,46399999.0
2005-04-14 21:22:00,1.24108,1.24137,1.24108,1.24137,82200001.0
2005-04-14 21:23:00,1.24132,1.24138,1.24132,1.24138,22400000.0
2005-04-14 21:24:00,1.24136,1.24136,1.24116,1.24116,52099998.0
2005-04-14 21:25:00,1.24116,1.24116,1.24107,1.24109,21000000.0
2005-04-14 21:26:00,1.2411,1.24113,1.2411,1.2411,125600000.0
2005-04-14 21:27:00,1.24108,1.24108,1.24099,1.24107,122900002.0
2005-04-14 21:28:00,1.2411,1.24118,1.24105,1.2411,315100000.0
2005-04-14 21:29:00,1.24112,1.24119,1.24108,1.24108,112700000.0
2005-04-14 21:30:00,1.2411,1.2411,1.24105,1.2411,41700000.0
2005-04-14 21:31:00,1.24113,1.24116,1.24112,1.24112,70200002.0
2005-04-14 21:32:00,1.24113,1.24131,1.24113,1.24127,143299998.0
2005-04-14 21:33:00,1.24135,1.24138,1.24118,1.24118,160700003.0
2005-04-14 21:34:00,1.24132,1.24135,1.2412,1.24125,142499999.0
2005-04-14 21:35:00,1.24126,1.24126,1.24115,1.24115,92300001.0
2005-04-14 21:36:00,1.24107,1.2411,1.24105,1.24105,81200001.0
2005-04-14 21:37:00,1.24124,1.24132,1.24124,1.24132,49200000.0
2005-04-14 21:38:00,1.24137,1.24146,1.24103,1.24138,185500005.0
2005-04-14 21:39:00,1.2413,1.2413,1.24125,1.2413,343000000.0
2005-04-14 21:40:00,1.24134,1.24145,1.24133,1.24135,276600001.0
2005-04-14 21:41:00,1.24143,1.24151,1.24143,1.24145,59200000.0
2005-04-14 21:42:00,1.24159,1.24164,1.24149,1.24158,120199998.0
2005-04-14 21:43:00,1.24164,1.24172,1.24162,1.24162,155199996.0
2005-04-14 21:44:00,1.24167,1.24187,1.24167,1.24187,141099998.0
2005-04-14 21:45:00,1.2419,1.2419,1.2419,1.2419,101400000.0
2005-04-14 21:46:00,1.24192,1.24211,1.24192,1.24197,230799997.0
2005-04-14 21:47:00,1.24195,1.242,1.24195,1.24198,227599999.0
2005-04-14 21:48:00,1.24193,1.24198,1.24184,1.2419,133700001.0
2005-04-14 21:49:00,1.24174,1.24182,1.24171,1.24171,12600000.0
2005-04-14 21:50:00,1.24167,1.24186,1.24167,1.24186,36600000.0
2005-04-14 21:51:00,1.24189,1.24189,1.24174,1.24174,135300001.0
2005-04-14 21:52:00,1.24172,1.24187,1.24171,1.24187,107100000.0
2005-04-14 21:53:00,1.24181,1.24187,1.24181,1.24181,206200004.0
2005-04-14 21:54:00,1.24182,1.242,1.24181,1.24185,231699997.0
2005-04-14 21:55:00,1.24192,1.24197,1.24192,1.24193,82699998.0
2005-04-14 21:56:00,1.24203,1.24203,1.24203,1.24203,13500000.0
2005-04-14 21:57:00,1.2419,1.24192,1.24185,1.24192,28000000.0
2005-04-14 21:58:00,1.24175,1.24187,1.24175,1.24182,64500000.0
2005-04-14 21:59:00,1.2417,1.24185,1.2417,1.2418,77699998.0
2005-04-14 22:00:00,1.2418,1.24185,1.2417,1.24173,189100001.0
2005-04-14 22:01:00,1.24178,1.24178,1.24174,1.24176,140599999.0
2005-04-14 22:02:00,1.24174,1.2418,1.24167,1.24167,369399999.0
2005-04-14 22:03:00,1.24163,1.24168,1.2416,1.24163,160100000.0
2005-04-14 22:04:00,1.24163,1.24163,1.24146,1.2415,75200002.0
2005-04-14 22:05:00,1.24172,1.24174,1.24147,1.24147,107500000.0
2005-04-14 22:06:00,1.24145,1.2416,1.24145,1.24151,126800001.0
2005-04-14 22:07:00,1.24157,1.24163,1.24148,1.24163,99600002.0
2005-04-14 22:08:00,1.24171,1.24171,1.24162,1.24167,253800003.0
2005-04-14 22:09:00,1.24155,1.24165,1.24155,1.24165,181699997.0
2005-04-14 22:10:00,1.24167,1.2417,1.24155,1.24155,63900000.0
2005-04-14 22:11:00,1.24162,1.24166,1.24162,1.24162,72100002.0
2005-04-14 22:12:00,1.24168,1.24174,1.24165,1.24169,178099998.0
2005-04-14 22:13:00,1.24175,1.24177,1.24172,1.24172,62800000.0
2005-04-14 22:14:00,1.24181,1.24181,1.24162,1.2417,56900000.0
2005-04-14 22:15:00,1.24176,1.24176,1.24162,1.24165,108200000.0
2005-04-14 22:16:00,1.24166,1.24173,1.24162,1.24162,124600002.0
2005-04-14 22:17:00,1.24151,1.24163,1.24147,1.24163,47800000.0
2005-04-14 22:18:00,1.24123,1.24155,1.24108,1.24155,49700001.0
2005-04-14 22:19:00,1.24155,1.24165,1.24155,1.2416,117899998.0
2005-04-14 22:20:00,1.24162,1.24171,1.24162,1.24167,78300003.0
2005-04-14 22:21:00,1.24167,1.24173,1.24157,1.24157,206300002.0
2005-04-14 22:22:00,1.24155,1.24165,1.24155,1.24155,77300000.0
2005-04-14 22:23:00,1.24159,1.24159,1.24153,1.24158,74599999.0
2005-04-14 22:24:00,1.24158,1.24158,1.24144,1.24148,212200002.0
2005-04-14 22:25:00,1.24153,1.24153,1.24138,1.24142,83099999.0
2005-04-14 22:26:00,1.2413,1.2416,1.24121,1.24152,122000002.0
2005-04-14 22:27:00,1.2415,1.24162,1.2415,1.24151,324000002.0
2005-04-14 22:28:00,1.24151,1.24154,1.24151,1.24154,22300000.0
2005-04-14 22:29:00,1.24153,1.24173,1.24147,1.24147,182599999.0
2005-04-14 22:30:00,1.2415,1.24159,1.2415,1.24156,104199999.0
2005-04-14 22:31:00,1.24165,1.24165,1.2415,1.2415,51000000.0
2005-04-14 22:32:00,1.24152,1.24152,1.24137,1.24137,138999998.0
2005-04-14 22:33:00,1.24137,1.24149,1.24137,1.24142,176799999.0
2005-04-14 22:34:00,1.24136,1.24155,1.24136,1.24148,355800004.0
2005-04-14 22:35:00,1.24155,1.24155,1.2415,1.2415,123999999.0
2005-04-14 22:36:00,1.2415,1.2415,1.24145,1.24145,111100001.0
2005-04-14 22:37:00,1.24145,1.2415,1.2414,1.2414,72200001.0
2005-04-14 22:38:00,1.24142,1.24147,1.24135,1.24135,105799998.0
2005-04-14 22:39:00,1.24138,1.2415,1.24135,1.24135,180500003.0
2005-04-14 22:40:00,1.24137,1.24148,1.24131,1.24133,100499999.0
2005-04-14 22:41:00,1.24126,1.24131,1.24121,1.24121,43900000.0
2005-04-14 22:42:00,1.24131,1.24131,1.24124,1.24126,39099999.0
2005-04-14 22:43:00,1.24125,1.24138,1.2412,1.24122,323599999.0
2005-04-14 22:44:00,1.24123,1.24131,1.24116,1.24116,144299999.0
2005-04-14 22:45:00,1.24118,1.24131,1.24116,1.24127,67600001.0
2005-04-14 22:46:00,1.24123,1.24123,1.2411,1.2412,37100000.0
2005-04-14 22:47:00,1.24115,1.24115,1.2411,1.2411,27200000.0
2005-04-14 22:48:00,1.24125,1.24141,1.2412,1.2412,124500001.0
2005-04-14 22:49:00,1.24123,1.24135,1.24123,1.24133,70100001.0
2005-04-14 22:50:00,1.24145,1.24158,1.24139,1.24139,70799999.0
2005-04-14 22:51:00,1.24176,1.2419,1.24164,1.2419,112800000.0
2005-04-14 22:52:00,1.24176,1.24178,1.24163,1.24163,125100001.0
2005-04-14 22:53:00,1.24162,1.2417,1.24152,1.24157,169499997.0
2005-04-14 22:54:00,1.24156,1.24165,1.24156,1.24157,110599998.0
2005-04-14 22:55:00,1.24166,1.24169,1.24151,1.24155,269100000.0
2005-04-14 22:56:00,1.24164,1.24175,1.24164,1.24173,20800000.0
2005-04-14 22:57:00,1.24158,1.24166,1.24135,1.24135,148000000.0
2005-04-14 22:58:00,1.2414,1.2414,1.2413,1.2414,143999998.0
2005-04-14 22:59:00,1.24135,1.24135,1.24105,1.24115,77600000.0
2005-04-14 23:00:00,1.2411,1.24115,1.2411,1.24115,31199999.0
2005-04-14 23:01:00,1.2414,1.24159,1.24129,1.24129,66700000.0
2005-04-14 23:02:00,1.24118,1.24158,1.24115,1.24158,99600003.0
2005-04-14 23:03:00,1.24125,1.24154,1.24121,1.24124,121400001.0
2005-04-14 23:04:00,1.24128,1.24158,1.24126,1.24158,31300000.0
2005-04-14 23:05:00,1.24168,1.24168,1.24151,1.24162,79699998.0
2005-04-14 23:06:00,1.2416,1.24172,1.24125,1.24156,154800000.0
2005-04-14 23:07:00,1.24172,1.24174,1.24137,1.24174,116400000.0
2005-04-14 23:08:00,1.24163,1.24171,1.2415,1.24164,160299999.0
2005-04-14 23:09:00,1.24155,1.24196,1.24151,1.24196,156900003.0
2005-04-14 23:10:00,1.24143,1.24186,1.24143,1.24165,151900000.0
2005-04-14 23:11:00,1.24172,1.24198,1.24149,1.24187,154799997.0
2005-04-14 23:12:00,1.24175,1.24175,1.24137,1.24141,96199998.0
2005-04-14 23:13:00,1.24192,1.24192,1.24153,1.24153,81300001.0
2005-04-14 23:14:00,1.24178,1.24192,1.24159,1.24175,108999999.0
2005-04-14 23:15:00,1.24205,1.24207,1.24164,1.24167,71600000.0
2005-04-14 23:16:00,1.24177,1.24186,1.24169,1.24178,119200002.0
2005-04-14 23:17:00,1.24175,1.24188,1.24164,1.24164,123599999.0
2005-04-14 23:18:00,1.24157,1.24168,1.24139,1.24154,113900002.0
2005-04-14 23:19:00,1.24131,1.24159,1.24131,1.24159,58400002.0
2005-04-14 23:20:00,1.24151,1.24151,1.24141,1.24141,30300000.0
2005-04-14 23:21:00,1.2415,1.24155,1.2415,1.24155,21600001.0
2005-04-14 23:22:00,1.24144,1.24157,1.24135,1.24142,120400000.0
2005-04-14 23:23:00,1.2416,1.24167,1.24155,1.24155,41800002.0
2005-04-14 23:24:00,1.24166,1.24171,1.2416,1.24168,142400001.0
2005-04-14 23:25:00,1.24168,1.24168,1.24155,1.24155,83800002.0
2005-04-14 23:26:00,1.24155,1.24163,1.24149,1.24153,113300001.0
2005-04-14 23:27:00,1.24151,1.24162,1.24151,1.24153,56300000.0
2005-04-14 23:28:00,1.2417,1.2417,1.2414,1.2414,108799999.0
2005-04-14 23:29:00,1.24159,1.24159,1.24159,1.24159,4000000.0
2005-04-14 23:30:00,1.2416,1.24165,1.2416,1.2416,19100000.0
2005-04-14 23:31:00,1.2416,1.2416,1.24141,1.24155,64800000.0
2005-04-14 23:32:00,1.24163,1.24163,1.24155,1.2416,90300003.0
2005-04-14 23:33:00,1.24157,1.24165,1.24157,1.24165,118500001.0
2005-04-14 23:34:00,1.24159,1.24159,1.24148,1.24157,136299998.0
2005-04-14 23:35:00,1.24153,1.24172,1.24153,1.24156,121800000.0
2005-04-14 23:36:00,1.24163,1.24178,1.2416,1.24171,128600000.0
2005-04-14 23:37:00,1.24172,1.24183,1.24172,1.24183,49400000.0
2005-04-14 23:38:00,1.24195,1.24205,1.2418,1.24188,40000000.0
2005-04-14 23:39:00,1.24186,1.24204,1.24186,1.24187,129500002.0
2005-04-14 23:40:00,1.2417,1.2419,1.24162,1.24189,84999998.0
2005-04-14 23:41:00,1.24173,1.24196,1.24166,1.24181,96100001.0
2005-04-14 23:42:00,1.24176,1.2418,1.24149,1.2418,163900002.0
2005-04-14 23:43:00,1.24199,1.24209,1.24191,1.24191,133300001.0
2005-04-14 23:44:00,1.24188,1.24224,1.24184,1.24222,102399998.0
2005-04-14 23:45:00,1.24196,1.24196,1.24182,1.24196,105299998.0
2005-04-14 23:46:00,1.24186,1.24186,1.24154,1.24154,18700001.0
2005-04-14 23:47:00,1.24158,1.24182,1.24153,1.24182,35600000.0
2005-04-14 23:48:00,1.2418,1.24187,1.24165,1.24187,74600001.0
2005-04-14 23:49:00,1.24192,1.24204,1.24163,1.24169,50400000.0
2005-04-14 23:50:00,1.24167,1.24167,1.24152,1.24152,20000000.0
2005-04-14 23:51:00,1.24144,1.24156,1.24139,1.24139,74900000.0
2005-04-14 23:52:00,1.24161,1.24174,1.24155,1.24171,237200002.0
2005-04-14 23:53:00,1.24156,1.24199,1.24156,1.24174,92800002.0
2005-04-14 23:54:00,1.24178,1.24178,1.24172,1.24172,27400001.0
2005-04-14 23:55:00,1.24162,1.24184,1.24159,1.24184,83600001.0
2005-04-14 23:56:00,1.2417,1.24175,1.24166,1.24166,73500001.0
2005-04-14 23:57:00,1.24187,1.2419,1.24153,1.24157,92599999.0
2005-04-14 23:58:00,1.24165,1.24177,1.2416,1.2416,94000001.0
2005-04-14 23:59:00,1.24171,1.24172,1.24171,1.24172,71900002.0
2005-04-15 00:00:00,1.24175,1.24175,1.2417,1.2417,51200000.0
2005-04-15 00:01:00,1.24209,1.24213,1.24163,1.24172,75299998.0
2005-04-15 00:02:00,1.24172,1.24175,1.24165,1.24175,88200000.0
2005-04-15 00:03:00,1.24166,1.24191,1.24159,1.24171,188300002.0
2005-04-15 00:04:00,1.24175,1.24178,1.24165,1.2417,83499999.0
2005-04-15 00:05:00,1.24163,1.24173,1.24161,1.24173,76600000.0
2005-04-15 00:06:00,1.2417,1.24172,1.24167,1.24167,48999999.0
2005-04-15 00:07:00,1.2417,1.2417,1.24165,1.24165,3200000.0
2005-04-15 00:08:00,1.2415,1.24178,1.24147,1.24166,95000000.0
2005-04-15 00:09:00,1.24169,1.24169,1.24159,1.24168,119700000.0
2005-04-15 00:10:00,1.24177,1.24192,1.2416,1.24192,90699999.0
2005-04-15 00:11:00,1.24161,1.24168,1.24158,1.24168,62400000.0
2005-04-15 00:12:00,1.24153,1.24188,1.24142,1.2418,147700001.0
2005-04-15 00:13:00,1.2417,1.24175,1.24167,1.24175,40900000.0
2005-04-15 00:14:00,1.24168,1.24175,1.24165,1.2417,166100000.0
2005-04-15 00:15:00,1.24173,1.24201,1.24159,1.24173,92999999.0
2005-04-15 00:16:00,1.24167,1.24167,1.24162,1.24165,35900000.0
2005-04-15 00:17:00,1.24172,1.24172,1.24172,1.24172,34799999.0
2005-04-15 00:18:00,1.24175,1.24175,1.24167,1.2417,136100001.0
2005-04-15 00:19:00,1.24196,1.24205,1.24173,1.24185,161000000.0
2005-04-15 00:20:00,1.24172,1.24179,1.24167,1.24172,38300000.0
2005-04-15 00:21:00,1.24181,1.24191,1.24178,1.2418,109400000.0
2005-04-15 00:22:00,1.24173,1.24194,1.24166,1.24185,161300000.0
2005-04-15 00:23:00,1.24171,1.24183,1.24168,1.24183,148200001.0
2005-04-15 00:24:00,1.24185,1.24185,1.24175,1.2418,76499999.0
2005-04-15 00:25:00,1.24197,1.24209,1.24187,1.242,146699999.0
2005-04-15 00:26:00,1.2418,1.2418,1.24175,1.24175,57600000.0
2005-04-15 00:27:00,1.2418,1.2418,1.24175,1.2418,51000000.0
2005-04-15 00:28:00,1.24178,1.24186,1.24171,1.24186,72000000.0
2005-04-15 00:29:00,1.24185,1.24201,1.24185,1.24189,67500000.0
2005-04-15 00:30:00,1.2419,1.24203,1.2419,1.24194,60290000.0
2005-04-15 00:31:00,1.24207,1.24207,1.24197,1.24197,100100001.0
2005-04-15 00:32:00,1.24203,1.24203,1.24197,1.24197,35000001.0
2005-04-15 00:33:00,1.24186,1.24191,1.24178,1.24191,74500000.0
2005-04-15 00:34:00,1.24197,1.242,1.24182,1.24185,47999999.0
2005-04-15 00:35:00,1.24158,1.24211,1.24158,1.24211,101999999.0
2005-04-15 00:36:00,1.24173,1.24185,1.24172,1.24172,107099999.0
2005-04-15 00:37:00,1.24178,1.24185,1.24178,1.24185,4000000.0
2005-04-15 00:38:00,1.24175,1.2418,1.24172,1.24177,99600002.0
2005-04-15 00:39:00,1.24187,1.24213,1.24187,1.24199,126200001.0
2005-04-15 00:40:00,1.24177,1.24182,1.24177,1.2418,27300000.0
2005-04-15 00:41:00,1.24193,1.24217,1.24178,1.24217,136100006.0
2005-04-15 00:42:00,1.24185,1.24185,1.2418,1.2418,31100000.0
2005-04-15 00:43:00,1.24178,1.24181,1.24169,1.24178,80000000.0
2005-04-15 00:44:00,1.24173,1.24202,1.2416,1.24202,79200000.0
2005-04-15 00:45:00,1.2417,1.24178,1.24169,1.24172,102099999.0
2005-04-15 00:46:00,1.2418,1.24181,1.24169,1.24176,160500000.0
2005-04-15 00:47:00,1.24177,1.24183,1.24168,1.24179,156000001.0
2005-04-15 00:48:00,1.24183,1.24211,1.24182,1.24211,58099999.0
2005-04-15 00:49:00,1.24212,1.24212,1.24196,1.24199,90000000.0
2005-04-15 00:50:00,1.24215,1.24215,1.24207,1.2421,110200000.0
2005-04-15 00:51:00,1.24205,1.24205,1.2418,1.2418,101599999.0
2005-04-15 00:52:00,1.24184,1.2421,1.24184,1.2421,90900001.0
2005-04-15 00:53:00,1.24213,1.24215,1.24205,1.24205,79000001.0
2005-04-15 00:54:00,1.24208,1.24222,1.24208,1.24214,147600001.0
2005-04-15 00:55:00,1.24217,1.24233,1.24217,1.24219,82600002.0
2005-04-15 00:56:00,1.24238,1.2424,1.24232,1.24238,103899999.0
2005-04-15 00:57:00,1.2425,1.24266,1.2423,1.24264,106200001.0
2005-04-15 00:58:00,1.24235,1.2424,1.24235,1.2424,51600001.0
2005-04-15 00:59:00,1.24258,1.24258,1.24235,1.24244,97300001.0
2005-04-15 01:00:00,1.2424,1.24248,1.2424,1.24248,93400001.0
2005-04-15 01:01:00,1.24245,1.24245,1.24235,1.2424,66299999.0
2005-04-15 01:02:00,1.24245,1.24246,1.24234,1.24246,42100000.0
2005-04-15 01:03:00,1.24248,1.24248,1.24221,1.24234,43400000.0
2005-04-15 01:04:00,1.24233,1.2425,1.24233,1.24243,174599997.0
2005-04-15 01:05:00,1.24244,1.24246,1.24225,1.24234,146900001.0
2005-04-15 01:06:00,1.24245,1.24245,1.24245,1.24245,23100000.0
2005-04-15 01:07:00,1.24285,1.24285,1.24231,1.24273,161600001.0
2005-04-15 01:08:00,1.24248,1.24252,1.2424,1.2424,145999997.0
2005-04-15 01:09:00,1.24222,1.24233,1.24211,1.24225,72000000.0
2005-04-15 01:10:00,1.2423,1.24238,1.24222,1.24238,88700000.0
2005-04-15 01:11:00,1.24203,1.24248,1.24202,1.24248,69199999.0
2005-04-15 01:12:00,1.2424,1.2424,1.2424,1.2424,8800000.0
2005-04-15 01:13:00,1.2424,1.2424,1.2424,1.2424,2400000.0
2005-04-15 01:14:00,1.24252,1.24259,1.24246,1.24248,65400000.0
2005-04-15 01:15:00,1.2424,1.2424,1.24235,1.24235,44700000.0
2005-04-15 01:16:00,1.24238,1.2424,1.24232,1.24235,110800002.0
2005-04-15 01:17:00,1.24257,1.24266,1.24252,1.24266,121800001.0
2005-04-15 01:18:00,1.24245,1.24245,1.24245,1.24245,800000.0
2005-04-15 01:19:00,1.24229,1.24229,1.24221,1.24221,5600000.0
2005-04-15 01:20:00,1.24211,1.24229,1.24211,1.24229,43800002.0
2005-04-15 01:21:00,1.24221,1.24269,1.24214,1.24263,140399998.0
2005-04-15 01:22:00,1.2424,1.2424,1.2424,1.2424,14300000.0
2005-04-15 01:23:00,1.2424,1.24242,1.2424,1.24242,6400000.0
2005-04-15 01:24:00,1.2424,1.2424,1.24232,1.24232,11000000.0
2005-04-15 01:25:00,1.2424,1.24243,1.24235,1.24243,41599998.0
2005-04-15 01:26:00,1.2424,1.2424,1.2424,1.2424,800000.0
2005-04-15 01:27:00,1.2424,1.2424,1.24233,1.24235,70400000.0
2005-04-15 01:28:00,1.24228,1.2425,1.24226,1.2425,134700003.0
2005-04-15 01:29:00,1.24245,1.24245,1.24233,1.2424,146200000.0
2005-04-15 01:30:00,1.2426,1.2426,1.24217,1.24256,194500004.0
2005-04-15 01:31:00,1.2424,1.2424,1.24235,1.2424,93200002.0
2005-04-15 01:32:00,1.24223,1.24266,1.24223,1.24266,64399999.0
2005-04-15 01:33:00,1.2424,1.2424,1.24238,1.24238,43200002.0
2005-04-15 01:34:00,1.24246,1.24246,1.24239,1.24239,19099999.0
2005-04-15 01:35:00,1.24245,1.24245,1.2424,1.2424,4000000.0
2005-04-15 01:36:00,1.24245,1.24245,1.24235,1.2424,75500001.0
2005-04-15 01:37:00,1.24233,1.2424,1.24233,1.2424,37400000.0
2005-04-15 01:38:00,1.24235,1.24245,1.24235,1.2424,95300000.0
2005-04-15 01:39:00,1.24238,1.24245,1.24238,1.24245,35800000.0
2005-04-15 01:40:00,1.24257,1.24271,1.24257,1.24267,108399998.0
2005-04-15 01:41:00,1.24245,1.24245,1.24242,1.24242,20000000.0
2005-04-15 01:42:00,1.24258,1.24273,1.24235,1.24242,81900000.0
2005-04-15 01:43:00,1.2424,1.24247,1.2424,1.24247,92500000.0
2005-04-15 01:44:00,1.24242,1.24258,1.24234,1.24258,54800000.0
2005-04-15 01:45:00,1.2424,1.2424,1.2424,1.2424,39900000.0
2005-04-15 01:46:00,1.24235,1.24245,1.24235,1.2424,45500000.0
2005-04-15 01:47:00,1.24243,1.24243,1.24243,1.24243,47000000.0
2005-04-15 01:48:00,1.24247,1.24247,1.24235,1.24235,78499999.0
2005-04-15 01:49:00,1.2424,1.2426,1.24237,1.24243,95599999.0
2005-04-15 01:50:00,1.24258,1.24287,1.24258,1.24265,58100001.0
2005-04-15 01:51:00,1.24272,1.24272,1.24265,1.24265,53900000.0
2005-04-15 01:52:00,1.24261,1.24262,1.24242,1.24262,34300000.0
2005-04-15 01:53:00,1.24262,1.24264,1.24221,1.24221,68100001.0
2005-04-15 01:54:00,1.24224,1.24255,1.24224,1.24235,137399999.0
2005-04-15 01:55:00,1.24283,1.24286,1.24261,1.24286,97500001.0
2005-04-15 01:56:00,1.24248,1.24248,1.2422,1.24229,114200001.0
2005-04-15 01:57:00,1.24268,1.24268,1.24247,1.2425,118100001.0
2005-04-15 01:58:00,1.24244,1.24249,1.2423,1.24244,60000002.0
2005-04-15 01:59:00,1.24243,1.24252,1.24243,1.24252,8800000.0
2005-04-15 02:00:00,1.24253,1.2426,1.24252,1.24252,137600000.0
2005-04-15 02:01:00,1.24262,1.24262,1.24227,1.24246,138599999.0
2005-04-15 02:02:00,1.24268,1.24271,1.24255,1.24264,261700000.0
2005-04-15 02:03:00,1.2426,1.24278,1.24256,1.24278,190200000.0
2005-04-15 02:04:00,1.24278,1.24278,1.24269,1.24269,99700003.0
2005-04-15 02:05:00,1.24285,1.2429,1.24275,1.24275,138900001.0
2005-04-15 02:06:00,1.24289,1.24298,1.24281,1.24281,51699999.0
2005-04-15 02:07:00,1.24279,1.24283,1.24277,1.24283,118200004.0
2005-04-15 02:08:00,1.2429,1.2429,1.24285,1.24285,73000001.0
2005-04-15 02:09:00,1.24298,1.24309,1.24282,1.24283,122100000.0
2005-04-15 02:10:00,1.24288,1.24298,1.24288,1.2429,61000001.0
2005-04-15 02:11:00,1.24266,1.24296,1.24266,1.24296,49300000.0
2005-04-15 02:12:00,1.24285,1.24314,1.24283,1.24314,59099998.0
2005-04-15 02:13:00,1.2432,1.2432,1.2432,1.2432,3200000.0
2005-04-15 02:14:00,1.24308,1.24308,1.24302,1.24302,1600000.0
2005-04-15 02:15:00,1.24318,1.2432,1.24294,1.2432,70800000.0
2005-04-15 02:16:00,1.24305,1.24305,1.24295,1.24295,27599999.0
2005-04-15 02:17:00,1.24288,1.24298,1.24274,1.24298,57500000.0
2005-04-15 02:18:00,1.243,1.24315,1.24283,1.24315,123099998.0
2005-04-15 02:19:00,1.24293,1.24307,1.24293,1.24293,92299999.0
2005-04-15 02:20:00,1.24303,1.24329,1.24303,1.24325,66400000.0
2005-04-15 02:21:00,1.24292,1.24303,1.24292,1.24303,39900000.0
2005-04-15 02:22:00,1.2431,1.24315,1.24305,1.24315,106000000.0
2005-04-15 02:23:00,1.24304,1.24304,1.24288,1.24304,39900000.0
2005-04-15 02:24:00,1.2431,1.2431,1.24305,1.24305,45200000.0
2005-04-15 02:25:00,1.24305,1.24312,1.24305,1.24312,33100001.0
2005-04-15 02:26:00,1.2431,1.2431,1.24305,1.24305,31100000.0
2005-04-15 02:27:00,1.24305,1.24305,1.24288,1.24288,38400000.0
2005-04-15 02:28:00,1.243,1.243,1.243,1.243,11200000.0
2005-04-15 02:29:00,1.24295,1.24305,1.24293,1.243,114500002.0
2005-04-15 02:30:00,1.2432,1.24325,1.24291,1.24302,157900001.0
2005-04-15 02:31:00,1.243,1.24305,1.24298,1.24298,105299998.0
2005-04-15 02:32:00,1.24305,1.24305,1.243,1.243,2400000.0
2005-04-15 02:33:00,1.24315,1.2433,1.243,1.24325,78199999.0
2005-04-15 02:34:00,1.24294,1.24294,1.24283,1.24291,163100001.0
2005-04-15 02:35:00,1.2429,1.2429,1.2429,1.2429,28200000.0
2005-04-15 02:36:00,1.2429,1.2429,1.2429,1.2429,32800000.0
2005-04-15 02:37:00,1.24298,1.24302,1.24285,1.24285,64000001.0
2005-04-15 02:38:00,1.2429,1.24299,1.24287,1.24291,70199998.0
2005-04-15 02:39:00,1.24322,1.24325,1.24302,1.24302,129900002.0
2005-04-15 02:40:00,1.24287,1.24291,1.24287,1.24291,37399999.0
2005-04-15 02:41:00,1.24304,1.24304,1.24301,1.24301,16000000.0
2005-04-15 02:42:00,1.24308,1.24342,1.24308,1.24342,173100000.0
2005-04-15 02:43:00,1.24352,1.24352,1.24323,1.24323,131999999.0
2005-04-15 02:44:00,1.24335,1.24337,1.24325,1.24331,125100000.0
2005-04-15 02:45:00,1.2434,1.24341,1.24327,1.24333,57500000.0
2005-04-15 02:46:00,1.24345,1.24352,1.2434,1.2434,67700000.0
2005-04-15 02:47:00,1.24339,1.24345,1.24328,1.24328,85699999.0
2005-04-15 02:48:00,1.24347,1.24347,1.24334,1.24334,127100001.0
2005-04-15 02:49:00,1.24342,1.24343,1.24342,1.24343,51900000.0
2005-04-15 02:50:00,1.24348,1.24348,1.24348,1.24348,900000.0
2005-04-15 02:51:00,1.24345,1.24355,1.24345,1.24345,18300000.0
2005-04-15 02:52:00,1.24365,1.24365,1.24339,1.24362,105499999.0
2005-04-15 02:53:00,1.24337,1.24344,1.24332,1.24336,45000002.0
2005-04-15 02:54:00,1.24328,1.24328,1.24312,1.24312,29299999.0
2005-04-15 02:55:00,1.24327,1.24339,1.24308,1.24308,67800000.0
2005-04-15 02:56:00,1.24322,1.24323,1.24322,1.24323,5800000.0
2005-04-15 02:57:00,1.24325,1.24325,1.24313,1.24319,52499999.0
2005-04-15 02:58:00,1.24304,1.24317,1.24295,1.24308,100899998.0
2005-04-15 02:59:00,1.24325,1.24325,1.24313,1.24325,73599999.0
2005-04-15 03:00:00,1.24316,1.24316,1.24299,1.2431,18800000.0
2005-04-15 03:01:00,1.24313,1.24313,1.24307,1.24307,11200000.0
2005-04-15 03:02:00,1.24316,1.24316,1.24281,1.24306,203400003.0
2005-04-15 03:03:00,1.24315,1.24315,1.24286,1.24286,103700002.0
2005-04-15 03:04:00,1.2429,1.24312,1.2429,1.24301,111699998.0
2005-04-15 03:05:00,1.24307,1.24312,1.24285,1.24301,117600000.0
2005-04-15 03:06:00,1.24303,1.24303,1.24279,1.24285,52900000.0
2005-04-15 03:07:00,1.24278,1.24278,1.24241,1.24241,26300000.0
2005-04-15 03:08:00,1.2426,1.2427,1.24247,1.24257,132600003.0
2005-04-15 03:09:00,1.24233,1.24263,1.24233,1.24263,93999999.0
2005-04-15 03:10:00,1.24269,1.24277,1.24256,1.24272,108800001.0
2005-04-15 03:11:00,1.24296,1.24307,1.2428,1.24281,108199999.0
2005-04-15 03:12:00,1.24287,1.24311,1.24287,1.24298,83099999.0
2005-04-15 03:13:00,1.24294,1.24294,1.24276,1.24294,44100000.0
2005-04-15 03:14:00,1.24294,1.24294,1.24278,1.24278,61700000.0
2005-04-15 03:15:00,1.2428,1.24299,1.2428,1.24284,115099998.0
2005-04-15 03:16:00,1.24298,1.2431,1.24298,1.2431,37499999.0
2005-04-15 03:17:00,1.24313,1.24315,1.24305,1.24305,71499999.0
2005-04-15 03:18:00,1.24337,1.24337,1.24321,1.24332,114500002.0
2005-04-15 03:19:00,1.24305,1.2431,1.24305,1.2431,22600001.0
2005-04-15 03:20:00,1.24315,1.24315,1.2431,1.2431,23200000.0
2005-04-15 03:21:00,1.24314,1.24316,1.24309,1.2431,120100000.0
2005-04-15 03:22:00,1.24318,1.24318,1.24304,1.24304,90799999.0
2005-04-15 03:23:00,1.24295,1.2432,1.24295,1.24317,100799999.0
2005-04-15 03:24:00,1.24317,1.2432,1.24317,1.2432,27099999.0
2005-04-15 03:25:00,1.2432,1.24325,1.24315,1.24323,89900000.0
2005-04-15 03:26:00,1.2432,1.2432,1.24311,1.24312,137400001.0
2005-04-15 03:27:00,1.24308,1.2431,1.24308,1.2431,16000000.0
2005-04-15 03:28:00,1.24298,1.24332,1.24291,1.24332,97000000.0
2005-04-15 03:29:00,1.2431,1.2431,1.243,1.24303,77900000.0
2005-04-15 03:30:00,1.24314,1.24323,1.24307,1.24307,93600001.0
2005-04-15 03:31:00,1.24307,1.2431,1.24304,1.24305,95000001.0
2005-04-15 03:32:00,1.24342,1.24342,1.24314,1.24329,144300000.0
2005-04-15 03:33:00,1.24293,1.24317,1.24293,1.24317,9200000.0
2005-04-15 03:34:00,1.24318,1.24325,1.24318,1.24325,27200000.0
2005-04-15 03:35:00,1.2431,1.24315,1.24302,1.24314,127500002.0
2005-04-15 03:36:00,1.24311,1.24318,1.24311,1.24318,23100000.0
2005-04-15 03:37:00,1.24312,1.24318,1.24308,1.24312,80800001.0
2005-04-15 03:38:00,1.24309,1.24321,1.24309,1.24321,34300000.0
2005-04-15 03:39:00,1.2432,1.24325,1.24318,1.2432,143600001.0
2005-04-15 03:40:00,1.24313,1.24319,1.24305,1.24305,72300001.0
2005-04-15 03:41:00,1.24302,1.2432,1.24298,1.2432,35100000.0
2005-04-15 03:42:00,1.24324,1.24325,1.24304,1.24316,98399999.0
2005-04-15 03:43:00,1.24325,1.24325,1.24313,1.24313,63500001.0
2005-04-15 03:44:00,1.2432,1.2432,1.24313,1.24313,41700001.0
2005-04-15 03:45:00,1.24319,1.24325,1.24308,1.24308,64700001.0
2005-04-15 03:46:00,1.24317,1.24326,1.24317,1.24326,32600000.0
2005-04-15 03:47:00,1.24355,1.24355,1.24319,1.24343,157000001.0
2005-04-15 03:48:00,1.24333,1.24335,1.24324,1.24333,79000002.0
2005-04-15 03:49:00,1.24333,1.24362,1.24333,1.24355,48700000.0
2005-04-15 03:50:00,1.24328,1.24332,1.24328,1.24332,37399998.0
2005-04-15 03:51:00,1.24323,1.24327,1.24323,1.24327,28700001.0
2005-04-15 03:52:00,1.24321,1.24349,1.24315,1.24348,106500001.0
2005-04-15 03:53:00,1.24333,1.24333,1.24316,1.24318,65900000.0
2005-04-15 03:54:00,1.24324,1.2433,1.24308,1.2433,112400001.0
2005-04-15 03:55:00,1.24317,1.24323,1.24317,1.24323,12000000.0
2005-04-15 03:56:00,1.24322,1.24335,1.24322,1.24325,47200000.0
2005-04-15 03:57:00,1.24332,1.24332,1.2432,1.24321,16900000.0
2005-04-15 03:58:00,1.24322,1.24331,1.24315,1.24327,39900000.0
2005-04-15 03:59:00,1.24317,1.24329,1.24317,1.24322,88300001.0
2005-04-15 04:00:00,1.24314,1.24331,1.24314,1.24322,89400001.0
2005-04-15 04:01:00,1.24325,1.24325,1.24312,1.24312,25100000.0
2005-04-15 04:02:00,1.24291,1.24291,1.24269,1.24269,31600000.0
2005-04-15 04:03:00,1.24195,1.24249,1.24195,1.24239,36000000.0
2005-04-15 04:04:00,1.24207,1.24304,1.24207,1.24295,59499999.0
2005-04-15 04:05:00,1.243,1.243,1.243,1.243,45500000.0
2005-04-15 04:06:00,1.24302,1.24302,1.24293,1.243,28000000.0
2005-04-15 04:07:00,1.24321,1.24322,1.24287,1.24289,103699997.0
2005-04-15 04:08:00,1.24301,1.24305,1.24293,1.24294,31500000.0
2005-04-15 04:09:00,1.24308,1.24309,1.243,1.24309,52900001.0
2005-04-15 04:10:00,1.24277,1.24308,1.24236,1.2429,143600000.0
2005-04-15 04:11:00,1.24244,1.24244,1.24221,1.24221,33000000.0
2005-04-15 04:12:00,1.24193,1.24301,1.24193,1.24301,69300000.0
2005-04-15 04:13:00,1.24282,1.24341,1.24237,1.24336,60099999.0
2005-04-15 04:14:00,1.24345,1.24356,1.24334,1.2434,148600000.0
2005-04-15 04:15:00,1.24327,1.24347,1.24316,1.24337,150900000.0
2005-04-15 04:16:00,1.24347,1.24347,1.24335,1.24335,68000001.0
2005-04-15 04:17:00,1.24325,1.24343,1.24306,1.24306,50800001.0
2005-04-15 04:18:00,1.2433,1.24345,1.24312,1.2434,179800002.0
2005-04-15 04:19:00,1.24315,1.24325,1.243,1.243,40800000.0
2005-04-15 04:20:00,1.2433,1.2433,1.24315,1.24315,24600000.0
2005-04-15 04:21:00,1.24299,1.24329,1.24299,1.24305,109100000.0
2005-04-15 04:22:00,1.24302,1.24339,1.24302,1.24323,112600000.0
2005-04-15 04:23:00,1.24328,1.24337,1.24328,1.24335,106900000.0
2005-04-15 04:24:00,1.24329,1.24349,1.24317,1.24317,106899999.0
2005-04-15 04:25:00,1.24349,1.24349,1.24341,1.24341,24699999.0
2005-04-15 04:26:00,1.2433,1.24342,1.24319,1.24319,34500000.0
2005-04-15 04:27:00,1.2433,1.24338,1.2433,1.24338,60600000.0
2005-04-15 04:28:00,1.2432,1.2432,1.2432,1.2432,29700001.0
2005-04-15 04:29:00,1.24325,1.24342,1.24323,1.24336,114100001.0
2005-04-15 04:30:00,1.24335,1.24335,1.24325,1.24325,22399999.0
2005-04-15 04:31:00,1.24337,1.24337,1.24324,1.24324,41700000.0
2005-04-15 04:32:00,1.24315,1.24335,1.24315,1.24335,36199999.0
2005-04-15 04:33:00,1.24331,1.24332,1.24315,1.24317,141300002.0
2005-04-15 04:34:00,1.24335,1.24335,1.24312,1.24312,133900003.0
2005-04-15 04:35:00,1.24318,1.24325,1.24301,1.24307,83890000.0
2005-04-15 04:36:00,1.24317,1.24319,1.24313,1.24317,47100000.0
2005-04-15 04:37:00,1.24313,1.24316,1.24313,1.24314,44900001.0
2005-04-15 04:38:00,1.24311,1.2432,1.24311,1.24312,143999999.0
2005-04-15 04:39:00,1.24312,1.24315,1.24305,1.24305,83700000.0
2005-04-15 04:40:00,1.24302,1.24302,1.2421,1.2425,174200001.0
2005-04-15 04:41:00,1.24269,1.24289,1.24269,1.24279,74300000.0
2005-04-15 04:42:00,1.2427,1.2427,1.24224,1.24267,58800002.0
2005-04-15 04:43:00,1.24281,1.24296,1.24277,1.24277,95100001.0
2005-04-15 04:44:00,1.24283,1.24283,1.24277,1.24277,23600001.0
2005-04-15 04:45:00,1.24279,1.24285,1.24265,1.24283,103300001.0
2005-04-15 04:46:00,1.24271,1.24279,1.24268,1.24272,60700000.0
2005-04-15 04:47:00,1.24266,1.24275,1.24266,1.24274,196200000.0
2005-04-15 04:48:00,1.24288,1.24295,1.2428,1.2428,142300001.0
2005-04-15 04:49:00,1.24299,1.2431,1.24272,1.24273,59500000.0
2005-04-15 04:50:00,1.24285,1.24295,1.24285,1.24285,15200000.0
2005-04-15 04:51:00,1.24295,1.24295,1.24285,1.2429,102599999.0
2005-04-15 04:52:00,1.24287,1.24287,1.24272,1.24272,74399998.0
2005-04-15 04:53:00,1.24199,1.24253,1.24199,1.24253,177900002.0
2005-04-15 04:54:00,1.2426,1.24282,1.2426,1.24282,84000001.0
2005-04-15 04:55:00,1.24275,1.24285,1.24275,1.24282,114000000.0
2005-04-15 04:56:00,1.24273,1.24273,1.24263,1.24263,53900001.0
2005-04-15 04:57:00,1.24288,1.24288,1.24238,1.24267,104100003.0
2005-04-15 04:58:00,1.24262,1.24268,1.24254,1.24257,30100000.0
2005-04-15 04:59:00,1.2425,1.24263,1.24249,1.2425,58200000.0
2005-04-15 05:00:00,1.24257,1.24257,1.24253,1.24253,43900000.0
2005-04-15 05:01:00,1.24302,1.24304,1.2426,1.24267,118600001.0
2005-04-15 05:02:00,1.2427,1.24277,1.24262,1.2427,150800003.0
2005-04-15 05:03:00,1.24277,1.24277,1.24262,1.24262,59900001.0
2005-04-15 05:04:00,1.2427,1.24279,1.24266,1.24269,134300003.0
2005-04-15 05:05:00,1.24275,1.24303,1.24275,1.24286,70900000.0
2005-04-15 05:06:00,1.24292,1.24309,1.24292,1.24299,42899998.0
2005-04-15 05:07:00,1.24304,1.24304,1.24279,1.24282,128500001.0
2005-04-15 05:08:00,1.24285,1.24293,1.24283,1.24288,136299997.0
2005-04-15 05:09:00,1.24293,1.24306,1.24288,1.24288,124500003.0
2005-04-15 05:10:00,1.24311,1.24341,1.24307,1.24338,95899999.0
2005-04-15 05:11:00,1.243,1.243,1.24297,1.24297,41500000.0
2005-04-15 05:12:00,1.2431,1.24312,1.24302,1.24302,31300001.0
2005-04-15 05:13:00,1.24292,1.24303,1.24292,1.24298,56800000.0
2005-04-15 05:14:00,1.2429,1.24298,1.24261,1.24298,61399998.0
2005-04-15 05:15:00,1.24305,1.2431,1.24303,1.24303,47899999.0
2005-04-15 05:16:00,1.24304,1.24304,1.24265,1.2429,61500001.0
2005-04-15 05:17:00,1.243,1.24303,1.24295,1.24295,99899998.0
2005-04-15 05:18:00,1.24298,1.24305,1.24298,1.243,82300002.0
2005-04-15 05:19:00,1.243,1.243,1.24292,1.24292,65100001.0
2005-04-15 05:20:00,1.2434,1.2434,1.24288,1.24322,177399999.0
2005-04-15 05:21:00,1.243,1.243,1.243,1.243,39799999.0
2005-04-15 05:22:00,1.243,1.243,1.24295,1.243,39099999.0
2005-04-15 05:23:00,1.24298,1.24305,1.24295,1.24298,54600000.0
2005-04-15 05:24:00,1.24295,1.24332,1.24295,1.24332,139799999.0
2005-04-15 05:25:00,1.243,1.243,1.243,1.243,10400000.0
2005-04-15 05:26:00,1.243,1.24305,1.24295,1.24295,31800000.0
2005-04-15 05:27:00,1.24315,1.24327,1.243,1.24327,80499998.0
2005-04-15 05:28:00,1.243,1.243,1.243,1.243,34200001.0
2005-04-15 05:29:00,1.24288,1.24301,1.24286,1.24298,98899999.0
2005-04-15 05:30:00,1.24292,1.243,1.24292,1.24295,99600000.0
2005-04-15 05:31:00,1.243,1.24317,1.24289,1.24289,52099999.0
2005-04-15 05:32:00,1.24305,1.24305,1.24305,1.24305,40500000.0
2005-04-15 05:33:00,1.243,1.243,1.243,1.243,24700000.0
2005-04-15 05:34:00,1.24316,1.24316,1.243,1.24307,67500000.0
2005-04-15 05:35:00,1.243,1.243,1.24298,1.24298,25100001.0
2005-04-15 05:36:00,1.243,1.24305,1.243,1.24305,86600001.0
2005-04-15 05:37:00,1.24295,1.243,1.24295,1.243,11700000.0
2005-04-15 05:38:00,1.24332,1.24332,1.24287,1.24314,151500001.0
2005-04-15 05:39:00,1.243,1.24305,1.24295,1.24305,159600001.0
2005-04-15 05:40:00,1.24306,1.24319,1.24301,1.24318,55600000.0
2005-04-15 05:41:00,1.24303,1.24305,1.243,1.24305,15900000.0
2005-04-15 05:42:00,1.24305,1.24305,1.243,1.243,32199999.0
2005-04-15 05:43:00,1.24306,1.24344,1.24297,1.24343,129799999.0
2005-04-15 05:44:00,1.24295,1.24305,1.24295,1.24298,54800000.0
2005-04-15 05:45:00,1.24322,1.24331,1.24303,1.24304,91299999.0
2005-04-15 05:46:00,1.243,1.24305,1.243,1.24305,8800000.0
2005-04-15 05:47:00,1.243,1.24303,1.24293,1.243,125299999.0
2005-04-15 05:48:00,1.24318,1.24318,1.24289,1.24307,178300004.0
2005-04-15 05:49:00,1.243,1.24303,1.243,1.24303,40800000.0
2005-04-15 05:50:00,1.24328,1.24335,1.24297,1.24297,113800001.0
2005-04-15 05:51:00,1.2429,1.24305,1.2429,1.24295,108700001.0
2005-04-15 05:52:00,1.24305,1.24305,1.24292,1.24292,94900001.0
2005-04-15 05:53:00,1.24295,1.24336,1.24286,1.24336,122900002.0
2005-04-15 05:54:00,1.24305,1.24305,1.243,1.243,22500001.0
2005-04-15 05:55:00,1.243,1.24302,1.24295,1.24302,93899999.0
2005-04-15 05:56:00,1.24267,1.24286,1.24221,1.24286,94900000.0
2005-04-15 05:57:00,1.24303,1.24334,1.24303,1.24334,70600001.0
2005-04-15 05:58:00,1.2431,1.24315,1.24305,1.24305,112200000.0
2005-04-15 05:59:00,1.24257,1.24257,1.24223,1.24223,22300000.0
2005-04-15 06:00:00,1.24251,1.24314,1.24251,1.2431,84900000.0
2005-04-15 06:01:00,1.2418,1.24185,1.2417,1.2418,29500000.0
2005-04-15 06:02:00,1.24186,1.24271,1.24186,1.24271,81800001.0
2005-04-15 06:03:00,1.24285,1.24298,1.24275,1.24293,153399999.0
2005-04-15 06:04:00,1.24287,1.2429,1.24285,1.24285,58200001.0
2005-04-15 06:05:00,1.24291,1.24291,1.24272,1.24275,31800000.0
2005-04-15 06:06:00,1.2428,1.2428,1.24275,1.24275,65599999.0
2005-04-15 06:07:00,1.24301,1.24302,1.24285,1.243,35800000.0
2005-04-15 06:08:00,1.2428,1.24285,1.24278,1.24282,153900001.0
2005-04-15 06:09:00,1.2428,1.2428,1.24275,1.24275,69300000.0
2005-04-15 06:10:00,1.24309,1.24309,1.24271,1.24282,145400001.0
2005-04-15 06:11:00,1.24277,1.24281,1.24268,1.24269,124499999.0
2005-04-15 06:12:00,1.24267,1.24275,1.24262,1.24262,60600001.0
2005-04-15 06:13:00,1.24269,1.24276,1.24269,1.24276,2400000.0
2005-04-15 06:14:00,1.2431,1.24312,1.24277,1.24299,113400000.0
2005-04-15 06:15:00,1.2428,1.24285,1.24272,1.24285,137300004.0
2005-04-15 06:16:00,1.2428,1.24285,1.24275,1.24283,34300000.0
2005-04-15 06:17:00,1.2429,1.24299,1.24276,1.24288,101100000.0
2005-04-15 06:18:00,1.24282,1.24287,1.24275,1.2428,116499998.0
2005-04-15 06:19:00,1.2426,1.2426,1.24205,1.24231,52099999.0
2005-04-15 06:20:00,1.24242,1.24253,1.24196,1.24243,105999999.0
2005-04-15 06:21:00,1.24246,1.24274,1.24245,1.24274,38099999.0
2005-04-15 06:22:00,1.24282,1.24283,1.24277,1.24283,38999999.0
2005-04-15 06:23:00,1.24275,1.2428,1.24275,1.2428,61600001.0
2005-04-15 06:24:00,1.2428,1.24282,1.24275,1.2428,70400000.0
2005-04-15 06:25:00,1.24283,1.24296,1.24262,1.24262,141699997.0
2005-04-15 06:26:00,1.24278,1.24291,1.24276,1.24282,58400001.0
2005-04-15 06:27:00,1.24291,1.24295,1.24288,1.24295,16100000.0
2005-04-15 06:28:00,1.24298,1.24311,1.24278,1.24278,57600000.0
2005-04-15 06:29:00,1.24278,1.24305,1.24278,1.24305,151600001.0
2005-04-15 06:30:00,1.24318,1.24318,1.24314,1.24314,8000000.0
2005-04-15 06:31:00,1.2431,1.24315,1.24305,1.24305,97100001.0
2005-04-15 06:32:00,1.2432,1.24345,1.24313,1.24345,126100001.0
2005-04-15 06:33:00,1.24307,1.24307,1.2429,1.2429,45600001.0
2005-04-15 06:34:00,1.24298,1.243,1.24297,1.243,44600000.0
2005-04-15 06:35:00,1.24327,1.24329,1.24294,1.24305,165999997.0
2005-04-15 06:36:00,1.24307,1.24311,1.24296,1.24311,73300001.0
2005-04-15 06:37:00,1.24302,1.24308,1.243,1.24307,66500002.0
2005-04-15 06:38:00,1.24318,1.24318,1.2431,1.2431,55900001.0
2005-04-15 06:39:00,1.24308,1.2431,1.24305,1.2431,80800002.0
2005-04-15 06:40:00,1.24318,1.24327,1.24316,1.24318,72700000.0
2005-04-15 06:41:00,1.24305,1.24305,1.24273,1.24273,76799999.0
2005-04-15 06:42:00,1.24285,1.24303,1.2428,1.24288,40300000.0
2005-04-15 06:43:00,1.24288,1.24292,1.2428,1.24292,93999999.0
2005-04-15 06:44:00,1.24285,1.24299,1.24285,1.24293,34400000.0
2005-04-15 06:45:00,1.243,1.24305,1.24295,1.24295,57800002.0
2005-04-15 06:46:00,1.24301,1.24301,1.24287,1.24287,54100001.0
2005-04-15 06:47:00,1.24285,1.24295,1.24285,1.2429,73299998.0
2005-04-15 06:48:00,1.2429,1.24293,1.24285,1.24293,65899998.0
2005-04-15 06:49:00,1.24286,1.24294,1.24275,1.24294,91200000.0
2005-04-15 06:50:00,1.2429,1.24292,1.24285,1.2429,108000000.0
2005-04-15 06:51:00,1.24287,1.24287,1.24258,1.24283,82599999.0
2005-04-15 06:52:00,1.2428,1.24285,1.2427,1.24275,115100000.0
2005-04-15 06:53:00,1.24312,1.2432,1.24303,1.2431,151499999.0
2005-04-15 06:54:00,1.2428,1.2428,1.2428,1.2428,5600000.0
2005-04-15 06:55:00,1.24292,1.24292,1.24282,1.24282,47600000.0
2005-04-15 06:56:00,1.24276,1.24276,1.24255,1.24255,85100000.0
2005-04-15 06:57:00,1.24252,1.24254,1.24224,1.24224,59300000.0
2005-04-15 06:58:00,1.24233,1.24233,1.24227,1.24227,43000000.0
2005-04-15 06:59:00,1.2423,1.24249,1.2423,1.24232,143600003.0
2005-04-15 07:00:00,1.2419,1.24202,1.24111,1.24202,77700000.0
2005-04-15 07:01:00,1.24183,1.24227,1.24129,1.24225,71300000.0
2005-04-15 07:02:00,1.24248,1.2427,1.24241,1.2427,118599999.0
2005-04-15 07:03:00,1.24237,1.2424,1.2423,1.2424,155500001.0
2005-04-15 07:04:00,1.24245,1.24249,1.24236,1.24243,94800001.0
2005-04-15 07:05:00,1.24237,1.24245,1.24222,1.2423,90900001.0
2005-04-15 07:06:00,1.2419,1.2422,1.24129,1.2422,114199998.0
2005-04-15 07:07:00,1.24195,1.24211,1.24121,1.24169,70100000.0
2005-04-15 07:08:00,1.24216,1.24228,1.24204,1.24228,116000001.0
2005-04-15 07:09:00,1.24215,1.24225,1.24215,1.24215,54500001.0
2005-04-15 07:10:00,1.24197,1.24224,1.24159,1.24224,113200000.0
2005-04-15 07:11:00,1.24231,1.24231,1.24224,1.2423,121099999.0
2005-04-15 07:12:00,1.242,1.242,1.24162,1.24186,62399998.0
2005-04-15 07:13:00,1.24203,1.24214,1.24201,1.24204,46900000.0
2005-04-15 07:14:00,1.2419,1.2419,1.24183,1.24185,39800000.0
2005-04-15 07:15:00,1.24187,1.24193,1.24187,1.2419,100500001.0
2005-04-15 07:16:00,1.24188,1.24205,1.24175,1.24187,80000000.0
2005-04-15 07:17:00,1.24212,1.24221,1.24203,1.24208,146200002.0
2005-04-15 07:18:00,1.24188,1.24207,1.24188,1.24207,121000000.0
2005-04-15 07:19:00,1.24205,1.2421,1.24205,1.2421,1400000.0
2005-04-15 07:20:00,1.24205,1.2421,1.24205,1.2421,72800001.0
2005-04-15 07:21:00,1.242,1.24207,1.24189,1.24193,137900001.0
2005-04-15 07:22:00,1.24202,1.24206,1.2419,1.24194,136589998.0
2005-04-15 07:23:00,1.24192,1.24206,1.24191,1.24191,99499999.0
2005-04-15 07:24:00,1.24199,1.24199,1.24188,1.24188,43300002.0
2005-04-15 07:25:00,1.24194,1.24203,1.24194,1.24195,104700000.0
2005-04-15 07:26:00,1.24202,1.24204,1.24192,1.242,174400002.0
2005-04-15 07:27:00,1.242,1.242,1.24198,1.24198,46500002.0
2005-04-15 07:28:00,1.24196,1.24213,1.24192,1.24192,131999999.0
2005-04-15 07:29:00,1.24188,1.24206,1.24188,1.24204,81599999.0
2005-04-15 07:30:00,1.242,1.242,1.2419,1.2419,50900002.0
2005-04-15 07:31:00,1.2418,1.2418,1.24168,1.24172,85600000.0
2005-04-15 07:32:00,1.24172,1.2419,1.24172,1.24175,123600001.0
2005-04-15 07:33:00,1.24178,1.24178,1.24172,1.24172,96200001.0
2005-04-15 07:34:00,1.24177,1.24187,1.24176,1.24187,136000001.0
2005-04-15 07:35:00,1.24175,1.24189,1.24175,1.24187,70800000.0
2005-04-15 07:36:00,1.24182,1.24193,1.24179,1.24188,150199998.0
2005-04-15 07:37:00,1.24191,1.24197,1.24181,1.2419,80700001.0
2005-04-15 07:38:00,1.24222,1.24234,1.24194,1.24228,77400000.0
2005-04-15 07:39:00,1.24185,1.24195,1.24185,1.24195,72600000.0
2005-04-15 07:40:00,1.24223,1.24235,1.24203,1.24203,76000001.0
2005-04-15 07:41:00,1.24195,1.24195,1.24195,1.24195,59400002.0
2005-04-15 07:42:00,1.24197,1.24205,1.24195,1.24205,100899999.0
2005-04-15 07:43:00,1.24225,1.24236,1.24192,1.24192,124800000.0
2005-04-15 07:44:00,1.242,1.24205,1.2419,1.24205,81400000.0
2005-04-15 07:45:00,1.2422,1.24237,1.24215,1.24215,93699999.0
2005-04-15 07:46:00,1.24194,1.24194,1.24194,1.24194,44900000.0
2005-04-15 07:47:00,1.24193,1.24218,1.24193,1.24211,115400000.0
2005-04-15 07:48:00,1.2419,1.24195,1.2419,1.2419,67499998.0
2005-04-15 07:49:00,1.24188,1.24192,1.24181,1.24188,92900000.0
2005-04-15 07:50:00,1.24195,1.24195,1.24195,1.24195,6400000.0
2005-04-15 07:51:00,1.24182,1.24182,1.24148,1.24148,108800000.0
2005-04-15 07:52:00,1.24176,1.24182,1.24172,1.24178,28400000.0
2005-04-15 07:53:00,1.24183,1.24188,1.24183,1.24188,85900000.0
2005-04-15 07:54:00,1.24187,1.24188,1.24179,1.24183,68300002.0
2005-04-15 07:55:00,1.24216,1.24226,1.2421,1.24226,47400000.0
2005-04-15 07:56:00,1.24198,1.24198,1.24198,1.24198,12800000.0
2005-04-15 07:57:00,1.2419,1.2419,1.24188,1.24188,23900000.0
2005-04-15 07:58:00,1.2419,1.2419,1.24182,1.2419,45200000.0
2005-04-15 07:59:00,1.24208,1.24224,1.24199,1.24218,84499999.0
2005-04-15 08:00:00,1.24182,1.24193,1.24177,1.24193,74900001.0
2005-04-15 08:01:00,1.24196,1.24216,1.24188,1.24211,113800001.0
2005-04-15 08:02:00,1.24185,1.24195,1.24185,1.2419,99900003.0
2005-04-15 08:03:00,1.24186,1.24192,1.24179,1.24183,88500001.0
2005-04-15 08:04:00,1.24191,1.24207,1.24191,1.24205,70400000.0
2005-04-15 08:05:00,1.24198,1.24224,1.24198,1.24218,167200001.0
2005-04-15 08:06:00,1.24205,1.24205,1.242,1.24205,111299999.0
2005-04-15 08:07:00,1.242,1.24202,1.24195,1.242,74700001.0
2005-04-15 08:08:00,1.24209,1.24209,1.24204,1.24204,4000000.0
2005-04-15 08:09:00,1.24204,1.24208,1.24184,1.24184,120800001.0
2005-04-15 08:10:00,1.2419,1.24195,1.2418,1.24195,59400000.0
2005-04-15 08:11:00,1.24215,1.24219,1.24187,1.24203,125300003.0
2005-04-15 08:12:00,1.24201,1.24201,1.24194,1.24194,35200000.0
2005-04-15 08:13:00,1.24196,1.24207,1.24195,1.24195,69300000.0
2005-04-15 08:14:00,1.24195,1.24205,1.24195,1.242,57000000.0
2005-04-15 08:15:00,1.242,1.24202,1.24195,1.24195,117600002.0
2005-04-15 08:16:00,1.24197,1.24262,1.24197,1.24231,112500000.0
2005-04-15 08:17:00,1.24284,1.2429,1.24282,1.24283,99699999.0
2005-04-15 08:18:00,1.24275,1.24287,1.24275,1.24283,77099999.0
2005-04-15 08:19:00,1.24291,1.24291,1.24278,1.24278,34500000.0
2005-04-15 08:20:00,1.24272,1.24277,1.24272,1.24272,109600001.0
2005-04-15 08:21:00,1.24293,1.24295,1.24278,1.24295,54099999.0
2005-04-15 08:22:00,1.24299,1.243,1.24292,1.24292,46200001.0
2005-04-15 08:23:00,1.24297,1.24315,1.24292,1.24302,106499998.0
2005-04-15 08:24:00,1.24295,1.24333,1.24291,1.24333,88500001.0
2005-04-15 08:25:00,1.24305,1.24314,1.24303,1.2431,133900000.0
2005-04-15 08:26:00,1.2433,1.24334,1.24313,1.24334,106800000.0
2005-04-15 08:27:00,1.24302,1.24319,1.24302,1.24314,51300001.0
2005-04-15 08:28:00,1.24255,1.24255,1.24151,1.24213,46900000.0
2005-04-15 08:29:00,1.24267,1.24301,1.24267,1.24286,42500000.0
2005-04-15 08:30:00,1.24288,1.24304,1.24287,1.24287,65900001.0
2005-04-15 08:31:00,1.2423,1.24243,1.2413,1.24243,102199998.0
2005-04-15 08:32:00,1.24277,1.24284,1.24271,1.2428,166999999.0
2005-04-15 08:33:00,1.24286,1.24332,1.24286,1.24309,126700000.0
2005-04-15 08:34:00,1.2429,1.24298,1.24264,1.24298,147299998.0
2005-04-15 08:35:00,1.24304,1.24304,1.24272,1.24276,115900001.0
2005-04-15 08:36:00,1.24233,1.24259,1.24181,1.24256,134399999.0
2005-04-15 08:37:00,1.24255,1.24255,1.24199,1.24239,48400000.0
2005-04-15 08:38:00,1.24263,1.24267,1.24259,1.24259,41100000.0
2005-04-15 08:39:00,1.24256,1.24271,1.24256,1.24268,85000001.0
2005-04-15 08:40:00,1.24267,1.2428,1.24264,1.24272,108500000.0
2005-04-15 08:41:00,1.24278,1.24278,1.24259,1.24259,75799999.0
2005-04-15 08:42:00,1.24263,1.24265,1.24255,1.24255,105600000.0
2005-04-15 08:43:00,1.24262,1.24262,1.24242,1.24245,73900000.0
2005-04-15 08:44:00,1.24227,1.24227,1.24218,1.24218,23900000.0
2005-04-15 08:45:00,1.24232,1.24232,1.24215,1.24219,115099999.0
2005-04-15 08:46:00,1.24216,1.24229,1.24212,1.24218,127499996.0
2005-04-15 08:47:00,1.24255,1.24255,1.24237,1.24237,54200001.0
2005-04-15 08:48:00,1.24232,1.24233,1.24171,1.24185,95200001.0
2005-04-15 08:49:00,1.24179,1.24179,1.24176,1.24176,30799999.0
2005-04-15 08:50:00,1.24175,1.24192,1.24175,1.24192,46200000.0
2005-04-15 08:51:00,1.2418,1.2418,1.24165,1.24165,59600002.0
2005-04-15 08:52:00,1.24143,1.24143,1.24129,1.24133,109499999.0
2005-04-15 08:53:00,1.2413,1.24135,1.24125,1.24128,115500000.0
2005-04-15 08:54:00,1.24134,1.24165,1.24134,1.24165,101799999.0
2005-04-15 08:55:00,1.24183,1.24191,1.24167,1.24179,47400000.0
2005-04-15 08:56:00,1.24175,1.24176,1.24165,1.24176,73300000.0
2005-04-15 08:57:00,1.24168,1.24169,1.24158,1.2416,81999999.0
2005-04-15 08:58:00,1.24178,1.24183,1.24169,1.24179,83099999.0
2005-04-15 08:59:00,1.24187,1.24207,1.24187,1.242,36099999.0
2005-04-15 09:00:00,1.24203,1.24205,1.24194,1.24194,74300000.0
2005-04-15 09:01:00,1.24203,1.24209,1.24201,1.24209,66799999.0
2005-04-15 09:02:00,1.24205,1.24219,1.24203,1.24203,50400001.0
2005-04-15 09:03:00,1.24237,1.24249,1.24225,1.24234,126600001.0
2005-04-15 09:04:00,1.24245,1.24245,1.2423,1.24238,86900000.0
2005-04-15 09:05:00,1.24239,1.24239,1.24228,1.24228,21700000.0
2005-04-15 09:06:00,1.24221,1.24221,1.24198,1.24205,51900000.0
2005-04-15 09:07:00,1.24208,1.24232,1.24208,1.24225,80000002.0
2005-04-15 09:08:00,1.24231,1.24242,1.24231,1.24236,109300003.0
2005-04-15 09:09:00,1.24232,1.24232,1.24218,1.2423,96099999.0
2005-04-15 09:10:00,1.24225,1.24225,1.24192,1.24196,73300001.0
2005-04-15 09:11:00,1.2422,1.24222,1.24213,1.2422,185300001.0
2005-04-15 09:12:00,1.24222,1.24225,1.24222,1.24225,40600000.0
2005-04-15 09:13:00,1.24247,1.24256,1.24224,1.24225,33299999.0
2005-04-15 09:14:00,1.24216,1.24226,1.24215,1.2422,122799999.0
2005-04-15 09:15:00,1.24217,1.24217,1.24205,1.24205,118900003.0
2005-04-15 09:16:00,1.24214,1.24225,1.24214,1.24219,65800000.0
2005-04-15 09:17:00,1.24232,1.24262,1.24224,1.24248,54500000.0
2005-04-15 09:18:00,1.24222,1.24225,1.24222,1.24225,40500000.0
2005-04-15 09:19:00,1.24223,1.24231,1.24218,1.24218,51499999.0
2005-04-15 09:20:00,1.24223,1.24231,1.24219,1.24224,89899999.0
2005-04-15 09:21:00,1.24224,1.24227,1.24199,1.24199,55700000.0
2005-04-15 09:22:00,1.24198,1.24198,1.24191,1.24198,78900001.0
2005-04-15 09:23:00,1.24188,1.24195,1.24169,1.2417,152699998.0
2005-04-15 09:24:00,1.24203,1.24203,1.2419,1.24193,85500000.0
2005-04-15 09:25:00,1.24199,1.24203,1.24191,1.24193,98299997.0
2005-04-15 09:26:00,1.24197,1.24206,1.24192,1.24205,152700002.0
2005-04-15 09:27:00,1.24192,1.242,1.24192,1.24197,35400000.0
2005-04-15 09:28:00,1.24187,1.24187,1.24115,1.24119,132399997.0
2005-04-15 09:29:00,1.2413,1.24154,1.2413,1.24154,160000002.0
2005-04-15 09:30:00,1.24145,1.24145,1.24135,1.24135,69700000.0
2005-04-15 09:31:00,1.24138,1.24152,1.24112,1.24152,44399999.0
2005-04-15 09:32:00,1.24133,1.24141,1.24119,1.2414,117200000.0
2005-04-15 09:33:00,1.24135,1.24155,1.2413,1.24155,251700002.0
2005-04-15 09:34:00,1.24153,1.24153,1.24139,1.24147,52499999.0
2005-04-15 09:35:00,1.24149,1.24149,1.24144,1.24147,36700001.0
2005-04-15 09:36:00,1.24155,1.24162,1.24133,1.24162,68699999.0
2005-04-15 09:37:00,1.24146,1.24157,1.24138,1.24138,132399999.0
2005-04-15 09:38:00,1.24142,1.24158,1.24142,1.24158,99300000.0
2005-04-15 09:39:00,1.24162,1.24175,1.24162,1.24164,69400000.0
2005-04-15 09:40:00,1.24157,1.24187,1.24135,1.24187,78100000.0
2005-04-15 09:41:00,1.24172,1.242,1.24172,1.24172,99800000.0
2005-04-15 09:42:00,1.24184,1.24219,1.24138,1.24138,105600001.0
2005-04-15 09:43:00,1.24111,1.24111,1.24093,1.24106,32200000.0
2005-04-15 09:44:00,1.24104,1.24111,1.24104,1.24104,63899999.0
2005-04-15 09:45:00,1.241,1.24116,1.241,1.24104,83700001.0
2005-04-15 09:46:00,1.2411,1.24127,1.24108,1.24108,116000002.0
2005-04-15 09:47:00,1.24095,1.24117,1.24095,1.24103,140399999.0
2005-04-15 09:48:00,1.24125,1.24125,1.24113,1.24113,35800001.0
2005-04-15 09:49:00,1.24101,1.24108,1.241,1.24102,202900000.0
2005-04-15 09:50:00,1.24107,1.24114,1.24106,1.24106,110500001.0
2005-04-15 09:51:00,1.24122,1.24122,1.24115,1.24119,61400000.0
2005-04-15 09:52:00,1.2411,1.24131,1.2411,1.24118,50700000.0
2005-04-15 09:53:00,1.24122,1.24137,1.24119,1.24137,31100000.0
2005-04-15 09:54:00,1.24142,1.24143,1.24122,1.24122,69300000.0
2005-04-15 09:55:00,1.24105,1.24135,1.24101,1.24125,29600001.0
2005-04-15 09:56:00,1.24127,1.24142,1.24127,1.2414,50600001.0
2005-04-15 09:57:00,1.24142,1.24149,1.2412,1.2412,155700003.0
2005-04-15 09:58:00,1.24116,1.24125,1.24116,1.24122,72899998.0
2005-04-15 09:59:00,1.24128,1.2413,1.24123,1.24124,47799999.0
2005-04-15 10:00:00,1.24117,1.24127,1.24117,1.24121,46000000.0
2005-04-15 10:01:00,1.24123,1.24125,1.24122,1.24122,48600000.0
2005-04-15 10:02:00,1.24119,1.24123,1.24106,1.24108,86000002.0
2005-04-15 10:03:00,1.24121,1.24128,1.24116,1.24116,95200001.0
2005-04-15 10:04:00,1.24131,1.24131,1.241,1.241,122800002.0
2005-04-15 10:05:00,1.24101,1.24101,1.24096,1.24096,8700000.0
2005-04-15 10:06:00,1.24119,1.24122,1.2411,1.24117,42899998.0
2005-04-15 10:07:00,1.24111,1.24117,1.24106,1.24106,72800000.0
2005-04-15 10:08:00,1.24098,1.24098,1.24094,1.24094,16000000.0
2005-04-15 10:09:00,1.24093,1.24102,1.24093,1.24102,51700000.0
2005-04-15 10:10:00,1.24108,1.24114,1.24102,1.24108,121599999.0
2005-04-15 10:11:00,1.24109,1.24118,1.24091,1.24091,125299999.0
2005-04-15 10:12:00,1.24084,1.24101,1.24084,1.24096,140000002.0
2005-04-15 10:13:00,1.24102,1.24122,1.24095,1.24122,41600000.0
2005-04-15 10:14:00,1.24097,1.24112,1.24097,1.24102,120000002.0
2005-04-15 10:15:00,1.24126,1.24128,1.24109,1.24124,117599998.0
2005-04-15 10:16:00,1.24134,1.24143,1.24128,1.24128,126200000.0
2005-04-15 10:17:00,1.24135,1.2414,1.24135,1.24135,119900003.0
2005-04-15 10:18:00,1.24152,1.24177,1.24147,1.24177,165199999.0
2005-04-15 10:19:00,1.24192,1.24213,1.24192,1.24199,65599998.0
2005-04-15 10:20:00,1.24209,1.24227,1.24205,1.24221,46799999.0
2005-04-15 10:21:00,1.24199,1.24202,1.24172,1.24201,76700000.0
2005-04-15 10:22:00,1.24204,1.2421,1.24201,1.24203,166300000.0
2005-04-15 10:23:00,1.24203,1.24207,1.24199,1.24203,116399996.0
2005-04-15 10:24:00,1.24217,1.24217,1.24181,1.24205,122099999.0
2005-04-15 10:25:00,1.24195,1.24199,1.24176,1.24197,164900003.0
2005-04-15 10:26:00,1.2419,1.24197,1.2418,1.24197,68100000.0
2005-04-15 10:27:00,1.24204,1.24214,1.24202,1.24202,82300002.0
2005-04-15 10:28:00,1.24211,1.24212,1.24191,1.24195,84599997.0
2005-04-15 10:29:00,1.24193,1.24207,1.24193,1.24198,121299999.0
2005-04-15 10:30:00,1.24199,1.24208,1.24199,1.24202,88400000.0
2005-04-15 10:31:00,1.24218,1.24218,1.24205,1.24205,45400000.0
2005-04-15 10:32:00,1.24212,1.24212,1.24195,1.24207,58100000.0
2005-04-15 10:33:00,1.24216,1.24225,1.24203,1.24216,79200001.0
2005-04-15 10:34:00,1.24223,1.24247,1.24187,1.24247,125500000.0
2005-04-15 10:35:00,1.24214,1.24236,1.24214,1.24222,99899999.0
2005-04-15 10:36:00,1.2423,1.2423,1.24201,1.24218,95799999.0
2005-04-15 10:37:00,1.2422,1.24234,1.2422,1.24234,92600003.0
2005-04-15 10:38:00,1.24242,1.24276,1.24232,1.24232,172299998.0
2005-04-15 10:39:00,1.24248,1.24255,1.24245,1.24249,105200000.0
2005-04-15 10:40:00,1.24242,1.24256,1.24242,1.24256,81499997.0
2005-04-15 10:41:00,1.24258,1.24263,1.24251,1.24251,55299999.0
2005-04-15 10:42:00,1.24257,1.24263,1.24252,1.24258,124400002.0
2005-04-15 10:43:00,1.2427,1.2427,1.24255,1.24266,51100000.0
2005-04-15 10:44:00,1.24261,1.24271,1.24259,1.24264,151000003.0
2005-04-15 10:45:00,1.24308,1.24308,1.24275,1.24295,93199998.0
2005-04-15 10:46:00,1.24306,1.24306,1.2429,1.24293,88600001.0
2005-04-15 10:47:00,1.243,1.243,1.24295,1.24295,12000000.0
2005-04-15 10:48:00,1.24292,1.24298,1.24285,1.2429,120699997.0
2005-04-15 10:49:00,1.24298,1.24302,1.24289,1.24302,26100000.0
2005-04-15 10:50:00,1.24304,1.24312,1.24287,1.24299,101599998.0
2005-04-15 10:51:00,1.2431,1.2431,1.24291,1.2431,161599999.0
2005-04-15 10:52:00,1.24307,1.24307,1.24296,1.24297,70300000.0
2005-04-15 10:53:00,1.24301,1.24301,1.24283,1.24283,54900001.0
2005-04-15 10:54:00,1.24293,1.24322,1.24293,1.24318,75299999.0
2005-04-15 10:55:00,1.24321,1.24357,1.24321,1.24337,31200000.0
2005-04-15 10:56:00,1.24368,1.24374,1.24357,1.24358,183600000.0
2005-04-15 10:57:00,1.2433,1.24347,1.24296,1.2432,149200002.0
2005-04-15 10:58:00,1.24352,1.24397,1.24331,1.24377,131800002.0
2005-04-15 10:59:00,1.24365,1.24365,1.24291,1.24328,57000001.0
2005-04-15 11:00:00,1.2434,1.2434,1.24302,1.24302,171800001.0
2005-04-15 11:01:00,1.24298,1.24324,1.24291,1.24321,43900001.0
2005-04-15 11:02:00,1.24316,1.24316,1.24284,1.24284,52000000.0
2005-04-15 11:03:00,1.24296,1.24296,1.24272,1.24282,64600002.0
2005-04-15 11:04:00,1.24295,1.24295,1.24263,1.2427,105999998.0
2005-04-15 11:05:00,1.24275,1.24286,1.24269,1.24269,73000001.0
2005-04-15 11:06:00,1.24267,1.24281,1.24267,1.2428,86000002.0
2005-04-15 11:07:00,1.24283,1.24287,1.24272,1.24272,68900000.0
2005-04-15 11:08:00,1.24267,1.24282,1.24265,1.24277,162499999.0
2005-04-15 11:09:00,1.24295,1.24304,1.2428,1.24297,77200000.0
2005-04-15 11:10:00,1.24305,1.24305,1.2429,1.24298,56200000.0
2005-04-15 11:11:00,1.24295,1.24295,1.24277,1.24295,185299999.0
2005-04-15 11:12:00,1.24287,1.24287,1.24266,1.24271,154399999.0
2005-04-15 11:13:00,1.24275,1.24275,1.24262,1.24263,47999999.0
2005-04-15 11:14:00,1.24278,1.24286,1.24268,1.24268,145099997.0
2005-04-15 11:15:00,1.24276,1.24295,1.24275,1.24295,100500003.0
2005-04-15 11:16:00,1.24298,1.24298,1.24291,1.24291,99199998.0
2005-04-15 11:17:00,1.24291,1.24306,1.24285,1.24297,141300001.0
2005-04-15 11:18:00,1.24297,1.24297,1.24283,1.24283,13600000.0
2005-04-15 11:19:00,1.243,1.24305,1.24295,1.24295,50200000.0
2005-04-15 11:20:00,1.24297,1.24297,1.24283,1.24283,59100000.0
2005-04-15 11:21:00,1.24293,1.243,1.24286,1.24286,89800000.0
2005-04-15 11:22:00,1.24285,1.24285,1.24275,1.24275,29199999.0
2005-04-15 11:23:00,1.24273,1.24309,1.24273,1.24305,122699999.0
2005-04-15 11:24:00,1.24304,1.24321,1.24304,1.24313,55800000.0
2005-04-15 11:25:00,1.24319,1.24319,1.24274,1.24275,91500000.0
2005-04-15 11:26:00,1.24285,1.24314,1.24285,1.243,86799999.0
2005-04-15 11:27:00,1.24305,1.24323,1.24297,1.24312,176900004.0
2005-04-15 11:28:00,1.24338,1.24389,1.24337,1.24389,84799999.0
2005-04-15 11:29:00,1.24388,1.24402,1.24388,1.24389,103600000.0
2005-04-15 11:30:00,1.24392,1.24392,1.24361,1.24378,68300002.0
2005-04-15 11:31:00,1.24402,1.24403,1.24351,1.24391,146000000.0
2005-04-15 11:32:00,1.24401,1.24407,1.24389,1.24407,171800000.0
2005-04-15 11:33:00,1.244,1.24415,1.244,1.24402,60299999.0
2005-04-15 11:34:00,1.24407,1.24407,1.24394,1.24407,154989999.0
2005-04-15 11:35:00,1.24414,1.2442,1.2439,1.24393,118400000.0
2005-04-15 11:36:00,1.24414,1.24432,1.24403,1.2441,92700000.0
2005-04-15 11:37:00,1.24423,1.24437,1.24423,1.24428,97900003.0
2005-04-15 11:38:00,1.24424,1.24424,1.24412,1.24418,92599999.0
2005-04-15 11:39:00,1.24412,1.24416,1.24371,1.24371,114600000.0
2005-04-15 11:40:00,1.24376,1.24386,1.24361,1.24376,64299999.0
2005-04-15 11:41:00,1.24388,1.24388,1.24378,1.24381,82099999.0
2005-04-15 11:42:00,1.24387,1.24389,1.24375,1.24375,87000002.0
2005-04-15 11:43:00,1.24379,1.24382,1.24357,1.24357,102999998.0
2005-04-15 11:44:00,1.24335,1.24361,1.24335,1.24361,48600000.0
2005-04-15 11:45:00,1.2438,1.24383,1.24374,1.24374,132999999.0
2005-04-15 11:46:00,1.24385,1.24406,1.24385,1.24398,16100000.0
2005-04-15 11:47:00,1.24399,1.24412,1.24396,1.244,105200000.0
2005-04-15 11:48:00,1.24395,1.24395,1.24382,1.24382,67900000.0
2005-04-15 11:49:00,1.24396,1.24403,1.24392,1.24395,101300000.0
2005-04-15 11:50:00,1.244,1.24405,1.24395,1.244,110600000.0
2005-04-15 11:51:00,1.24397,1.24401,1.24384,1.24384,103600000.0
2005-04-15 11:52:00,1.24385,1.24385,1.24353,1.24366,110800000.0
2005-04-15 11:53:00,1.24361,1.24377,1.2436,1.24366,52699999.0
2005-04-15 11:54:00,1.24378,1.24379,1.24369,1.24371,131900002.0
2005-04-15 11:55:00,1.24379,1.24379,1.2437,1.24373,110400000.0
2005-04-15 11:56:00,1.24388,1.24393,1.2437,1.2437,155599999.0
2005-04-15 11:57:00,1.24387,1.24387,1.24362,1.24371,184900000.0
2005-04-15 11:58:00,1.24391,1.24392,1.24377,1.24377,63200001.0
2005-04-15 11:59:00,1.24382,1.24397,1.24382,1.24397,34600000.0
2005-04-15 12:00:00,1.24402,1.24402,1.24375,1.24375,61400000.0
2005-04-15 12:01:00,1.24374,1.24374,1.24367,1.24367,40090001.0
2005-04-15 12:02:00,1.24363,1.24368,1.24361,1.24368,59600000.0
2005-04-15 12:03:00,1.24364,1.24365,1.24353,1.24353,90200000.0
2005-04-15 12:04:00,1.24362,1.24368,1.24362,1.24368,59800000.0
2005-04-15 12:05:00,1.24368,1.24368,1.24355,1.24355,77700002.0
2005-04-15 12:06:00,1.24367,1.24367,1.24348,1.24348,64500000.0
2005-04-15 12:07:00,1.24351,1.24351,1.24313,1.24323,44800000.0
2005-04-15 12:08:00,1.24334,1.24338,1.24317,1.24329,147500000.0
2005-04-15 12:09:00,1.24327,1.24329,1.24299,1.24299,82500000.0
2005-04-15 12:10:00,1.24303,1.24303,1.24284,1.24294,116000002.0
2005-04-15 12:11:00,1.24302,1.24311,1.24298,1.24304,183200002.0
2005-04-15 12:12:00,1.24292,1.24315,1.24279,1.24293,127500000.0
2005-04-15 12:13:00,1.24311,1.24316,1.24303,1.24305,154500002.0
2005-04-15 12:14:00,1.24322,1.24324,1.24293,1.24295,41399999.0
2005-04-15 12:15:00,1.24298,1.24303,1.24285,1.24303,77400001.0
2005-04-15 12:16:00,1.24304,1.24304,1.24275,1.24275,118399998.0
2005-04-15 12:17:00,1.24288,1.24288,1.24274,1.24277,99299996.0
2005-04-15 12:18:00,1.24277,1.24277,1.24262,1.24262,153999998.0
2005-04-15 12:19:00,1.24279,1.24279,1.24271,1.24271,52699999.0
2005-04-15 12:20:00,1.24274,1.24288,1.24267,1.24267,47900000.0
2005-04-15 12:21:00,1.24269,1.24291,1.24269,1.24289,223000003.0
2005-04-15 12:22:00,1.2429,1.2429,1.24281,1.24284,80000002.0
2005-04-15 12:23:00,1.24292,1.24298,1.24292,1.24294,94700003.0
2005-04-15 12:24:00,1.24287,1.24287,1.24277,1.24277,18600000.0
2005-04-15 12:25:00,1.2428,1.24297,1.2428,1.24297,81700001.0
2005-04-15 12:26:00,1.24312,1.24312,1.24282,1.2431,130999998.0
2005-04-15 12:27:00,1.24333,1.24334,1.24316,1.24334,132399999.0
2005-04-15 12:28:00,1.24336,1.2434,1.2433,1.24334,155099998.0
2005-04-15 12:29:00,1.24312,1.24322,1.24266,1.24322,88200000.0
2005-04-15 12:30:00,1.24326,1.24339,1.24307,1.24317,73300001.0
2005-04-15 12:31:00,1.2433,1.24346,1.24328,1.2434,95600001.0
2005-04-15 12:32:00,1.24337,1.24337,1.24317,1.2433,122300000.0
2005-04-15 12:33:00,1.24337,1.24339,1.2433,1.2433,40900000.0
2005-04-15 12:34:00,1.24345,1.24355,1.24345,1.24345,86799998.0
2005-04-15 12:35:00,1.24355,1.24355,1.24345,1.24345,49399999.0
2005-04-15 12:36:00,1.24343,1.24343,1.24339,1.24339,17600000.0
2005-04-15 12:37:00,1.24345,1.24369,1.24345,1.24362,75600000.0
2005-04-15 12:38:00,1.24364,1.24368,1.24359,1.24359,88900000.0
2005-04-15 12:39:00,1.24366,1.24378,1.24356,1.24372,113500000.0
2005-04-15 12:40:00,1.2438,1.2438,1.2435,1.2437,115300002.0
2005-04-15 12:41:00,1.2437,1.2437,1.24368,1.2437,125500000.0
2005-04-15 12:42:00,1.24365,1.24365,1.24343,1.24349,166400005.0
2005-04-15 12:43:00,1.24348,1.24379,1.24348,1.24363,164199998.0
2005-04-15 12:44:00,1.24361,1.24384,1.24361,1.24365,97600000.0
2005-04-15 12:45:00,1.24381,1.24383,1.2436,1.24383,37599999.0
2005-04-15 12:46:00,1.24395,1.24395,1.2439,1.2439,76900002.0
2005-04-15 12:47:00,1.24387,1.24387,1.24377,1.24377,74499998.0
2005-04-15 12:48:00,1.24378,1.24387,1.2437,1.24387,119199999.0
2005-04-15 12:49:00,1.24383,1.24383,1.24369,1.24369,28700000.0
2005-04-15 12:50:00,1.24333,1.24333,1.24242,1.24283,95900000.0
2005-04-15 12:51:00,1.24335,1.24335,1.24314,1.24331,48499999.0
2005-04-15 12:52:00,1.24347,1.24348,1.24331,1.24334,58200001.0
2005-04-15 12:53:00,1.24333,1.24366,1.24333,1.24361,107000000.0
2005-04-15 12:54:00,1.24351,1.24391,1.24351,1.24371,88600002.0
2005-04-15 12:55:00,1.24371,1.24384,1.24365,1.24371,71500001.0
2005-04-15 12:56:00,1.24392,1.24395,1.24373,1.24378,54100001.0
2005-04-15 12:57:00,1.24395,1.24395,1.24383,1.24387,52099999.0
2005-04-15 12:58:00,1.24391,1.2441,1.24386,1.2441,34200001.0
2005-04-15 12:59:00,1.24406,1.24424,1.24402,1.24424,83699999.0
2005-04-15 13:00:00,1.24425,1.24431,1.24414,1.24423,214299997.0
2005-04-15 13:01:00,1.24433,1.24433,1.24398,1.24422,73500000.0
2005-04-15 13:02:00,1.24423,1.24436,1.24423,1.24436,85899998.0
2005-04-15 13:03:00,1.2444,1.2444,1.24437,1.24437,36200000.0
2005-04-15 13:04:00,1.24435,1.2444,1.2443,1.24435,81400000.0
2005-04-15 13:05:00,1.24422,1.24422,1.24418,1.24418,25500000.0
2005-04-15 13:06:00,1.24423,1.24439,1.24423,1.24436,53799999.0
2005-04-15 13:07:00,1.24445,1.24445,1.24435,1.24435,130399996.0
2005-04-15 13:08:00,1.24438,1.24439,1.24422,1.24423,44100000.0
2005-04-15 13:09:00,1.24419,1.24438,1.24419,1.24438,33500000.0
2005-04-15 13:10:00,1.24438,1.24438,1.24426,1.24429,69100001.0
2005-04-15 13:11:00,1.24432,1.24432,1.24425,1.24425,57500001.0
2005-04-15 13:12:00,1.24424,1.24433,1.24424,1.24433,43000001.0
2005-04-15 13:13:00,1.24422,1.24422,1.24415,1.24415,35800001.0
2005-04-15 13:14:00,1.24436,1.24436,1.24406,1.24428,179800004.0
2005-04-15 13:15:00,1.24433,1.24455,1.24431,1.24449,95600000.0
2005-04-15 13:16:00,1.24445,1.24445,1.2443,1.2444,97300001.0
2005-04-15 13:17:00,1.24443,1.24469,1.24435,1.24456,129499997.0
2005-04-15 13:18:00,1.24445,1.24445,1.24442,1.24442,53200000.0
2005-04-15 13:19:00,1.24438,1.24438,1.24432,1.24432,51100000.0
2005-04-15 13:20:00,1.24429,1.24439,1.24421,1.24423,97399999.0
2005-04-15 13:21:00,1.24402,1.24402,1.24369,1.24387,124800001.0
2005-04-15 13:22:00,1.24377,1.24386,1.24363,1.24363,72599999.0
2005-04-15 13:23:00,1.24361,1.24366,1.24357,1.24357,44300000.0
2005-04-15 13:24:00,1.24362,1.24369,1.24351,1.2436,60400001.0
2005-04-15 13:25:00,1.24352,1.24356,1.2435,1.24356,81200002.0
2005-04-15 13:26:00,1.24357,1.24362,1.24349,1.24362,67200000.0
2005-04-15 13:27:00,1.24355,1.2436,1.24345,1.24353,40700000.0
2005-04-15 13:28:00,1.24295,1.24295,1.24192,1.24289,52900000.0
2005-04-15 13:29:00,1.24313,1.24313,1.24292,1.24295,156100000.0
2005-04-15 13:30:00,1.24303,1.24311,1.24289,1.24296,108000000.0
2005-04-15 13:31:00,1.24289,1.24306,1.24281,1.24281,40700000.0
2005-04-15 13:32:00,1.24282,1.24289,1.2428,1.24281,76100000.0
2005-04-15 13:33:00,1.24314,1.24361,1.24314,1.24356,96499999.0
2005-04-15 13:34:00,1.24374,1.2438,1.24347,1.24347,52000001.0
2005-04-15 13:35:00,1.24362,1.24365,1.2435,1.24365,155300002.0
2005-04-15 13:36:00,1.24374,1.24392,1.24374,1.24384,93399999.0
2005-04-15 13:37:00,1.24383,1.24383,1.24373,1.24378,35700000.0
2005-04-15 13:38:00,1.24379,1.24385,1.24372,1.24372,61700001.0
2005-04-15 13:39:00,1.24377,1.24395,1.24377,1.24392,115099998.0
2005-04-15 13:40:00,1.24388,1.24395,1.24373,1.24378,85000000.0
2005-04-15 13:41:00,1.24361,1.24361,1.24291,1.24291,72600001.0
2005-04-15 13:42:00,1.24317,1.24317,1.24295,1.24296,171600004.0
2005-04-15 13:43:00,1.24324,1.24365,1.24324,1.24351,136500002.0
2005-04-15 13:44:00,1.2437,1.2437,1.24351,1.24352,110500002.0
2005-04-15 13:45:00,1.24362,1.24373,1.24356,1.24373,56800001.0
2005-04-15 13:46:00,1.24345,1.24345,1.2432,1.2432,2800000.0
2005-04-15 13:47:00,1.24303,1.24331,1.24297,1.24331,75800001.0
2005-04-15 13:48:00,1.2434,1.2435,1.24333,1.24334,214000002.0
2005-04-15 13:49:00,1.24357,1.24357,1.24338,1.24338,125100001.0
2005-04-15 13:50:00,1.24335,1.24335,1.24323,1.24323,120299998.0
2005-04-15 13:51:00,1.2432,1.2432,1.243,1.243,54999998.0
2005-04-15 13:52:00,1.24288,1.24303,1.24284,1.24302,111699999.0
2005-04-15 13:53:00,1.24298,1.24298,1.2428,1.2428,19200000.0
2005-04-15 13:54:00,1.2427,1.24286,1.24265,1.24279,74500001.0
2005-04-15 13:55:00,1.2429,1.24323,1.24276,1.24299,99400002.0
2005-04-15 13:56:00,1.2428,1.2428,1.24255,1.24255,144199998.0
2005-04-15 13:57:00,1.24246,1.24258,1.24221,1.2424,75200000.0
2005-04-15 13:58:00,1.24246,1.24256,1.24241,1.24256,155100001.0
2005-04-15 13:59:00,1.24261,1.24265,1.24247,1.24247,40599999.0
2005-04-15 14:00:00,1.24242,1.24242,1.24237,1.24237,10400000.0
2005-04-15 14:01:00,1.24226,1.24229,1.24217,1.24225,85900001.0
2005-04-15 14:02:00,1.24244,1.24245,1.24233,1.24245,133499999.0
2005-04-15 14:03:00,1.24244,1.24254,1.24244,1.24249,65600000.0
2005-04-15 14:04:00,1.24236,1.24236,1.24224,1.24224,84500001.0
2005-04-15 14:05:00,1.24227,1.24232,1.24221,1.24228,38800001.0
2005-04-15 14:06:00,1.24231,1.24278,1.24231,1.2425,137799999.0
2005-04-15 14:07:00,1.24248,1.24256,1.24244,1.24256,173000000.0
2005-04-15 14:08:00,1.24283,1.24285,1.2427,1.24271,104599998.0
2005-04-15 14:09:00,1.24288,1.243,1.24276,1.24276,95700000.0
2005-04-15 14:10:00,1.24288,1.24303,1.24288,1.24293,134700000.0
2005-04-15 14:11:00,1.24295,1.24295,1.2428,1.24288,191000003.0
2005-04-15 14:12:00,1.24299,1.24308,1.24297,1.24302,77900000.0
2005-04-15 14:13:00,1.24317,1.24317,1.243,1.24302,27400000.0
2005-04-15 14:14:00,1.24315,1.24324,1.24312,1.24317,125600002.0
2005-04-15 14:15:00,1.24292,1.24328,1.24271,1.24318,78400000.0
2005-04-15 14:16:00,1.24297,1.24319,1.24254,1.24319,144500000.0
2005-04-15 14:17:00,1.24332,1.24346,1.24303,1.24303,139499998.0
2005-04-15 14:18:00,1.24339,1.24399,1.2432,1.24392,84500000.0
2005-04-15 14:19:00,1.24353,1.24361,1.24268,1.24361,85000001.0
2005-04-15 14:20:00,1.24392,1.24406,1.24284,1.24338,30400000.0
2005-04-15 14:21:00,1.24378,1.244,1.24377,1.244,44800000.0
2005-04-15 14:22:00,1.24418,1.24442,1.24416,1.24441,145099997.0
2005-04-15 14:23:00,1.24454,1.24454,1.24393,1.24393,77700001.0
2005-04-15 14:24:00,1.24402,1.24403,1.24395,1.24395,44099999.0
2005-04-15 14:25:00,1.24393,1.24393,1.24375,1.24378,89699998.0
2005-04-15 14:26:00,1.24405,1.24415,1.24391,1.24391,79000001.0
2005-04-15 14:27:00,1.24394,1.24394,1.2437,1.24377,53599999.0
2005-04-15 14:28:00,1.24375,1.24375,1.24368,1.2437,105599999.0
2005-04-15 14:29:00,1.24367,1.24369,1.24325,1.24348,74500000.0
2005-04-15 14:30:00,1.24364,1.24364,1.24255,1.24255,54200000.0
2005-04-15 14:31:00,1.24293,1.24303,1.24256,1.24295,170199999.0
2005-04-15 14:32:00,1.2432,1.24378,1.2432,1.24372,60100000.0
2005-04-15 14:33:00,1.2435,1.2435,1.24323,1.2434,77100002.0
2005-04-15 14:34:00,1.24337,1.24366,1.24318,1.24366,91799998.0
2005-04-15 14:35:00,1.24385,1.24396,1.24375,1.24375,32000000.0
2005-04-15 14:36:00,1.2438,1.24392,1.24367,1.24367,85899998.0
2005-04-15 14:37:00,1.2437,1.24382,1.2435,1.2435,156300001.0
2005-04-15 14:38:00,1.24362,1.24363,1.2434,1.24344,146000003.0
2005-04-15 14:39:00,1.24317,1.24317,1.24265,1.24288,60500001.0
2005-04-15 14:40:00,1.24279,1.24279,1.24247,1.24247,82499999.0
2005-04-15 14:41:00,1.24279,1.24289,1.24251,1.24251,100099999.0
2005-04-15 14:42:00,1.24255,1.24265,1.24252,1.24252,54000001.0
2005-04-15 14:43:00,1.24253,1.24253,1.24209,1.24212,12800000.0
2005-04-15 14:44:00,1.24208,1.24213,1.24196,1.24212,78299999.0
2005-04-15 14:45:00,1.24213,1.24241,1.24213,1.24234,149900001.0
2005-04-15 14:46:00,1.24232,1.24238,1.24184,1.24192,105299998.0
2005-04-15 14:47:00,1.24178,1.24182,1.24139,1.24139,122500000.0
2005-04-15 14:48:00,1.24136,1.24173,1.24136,1.24173,113300001.0
2005-04-15 14:49:00,1.24194,1.24206,1.24174,1.24191,131500001.0
2005-04-15 14:50:00,1.24203,1.24203,1.24185,1.24185,58200001.0
2005-04-15 14:51:00,1.2417,1.24176,1.24156,1.24156,76400001.0
2005-04-15 14:52:00,1.24163,1.24163,1.24152,1.24152,58800000.0
2005-04-15 14:53:00,1.24163,1.2417,1.24143,1.24153,126300001.0
2005-04-15 14:54:00,1.24158,1.24186,1.24158,1.24181,106699999.0
2005-04-15 14:55:00,1.2418,1.2418,1.24145,1.24157,153300001.0
2005-04-15 14:56:00,1.2414,1.2416,1.2414,1.2414,72100000.0
2005-04-15 14:57:00,1.24149,1.24171,1.24149,1.24171,72100000.0
2005-04-15 14:58:00,1.24162,1.24175,1.24158,1.24161,214499999.0
2005-04-15 14:59:00,1.24132,1.24172,1.24099,1.24164,153800002.0
2005-04-15 15:00:00,1.2416,1.24255,1.2409,1.24253,125000000.0
2005-04-15 15:01:00,1.24236,1.24256,1.24171,1.24223,141400003.0
2005-04-15 15:02:00,1.24165,1.24283,1.2414,1.24283,107799998.0
2005-04-15 15:03:00,1.24271,1.24285,1.24261,1.24285,156500001.0
2005-04-15 15:04:00,1.24292,1.24292,1.24249,1.24258,66600001.0
2005-04-15 15:05:00,1.24275,1.24293,1.24263,1.24285,128599999.0
2005-04-15 15:06:00,1.24302,1.24318,1.24297,1.24303,111499998.0
2005-04-15 15:07:00,1.24298,1.24329,1.24297,1.24325,146600000.0
2005-04-15 15:08:00,1.24337,1.24341,1.24267,1.24278,135199999.0
2005-04-15 15:09:00,1.24278,1.24356,1.24278,1.24333,90699999.0
2005-04-15 15:10:00,1.24341,1.24341,1.24312,1.24312,61400000.0
2005-04-15 15:11:00,1.24304,1.24312,1.24287,1.24289,88700000.0
2005-04-15 15:12:00,1.243,1.24321,1.243,1.2431,163000001.0
2005-04-15 15:13:00,1.24307,1.24329,1.24305,1.24312,61200001.0
2005-04-15 15:14:00,1.24308,1.24308,1.24286,1.2429,87899999.0
2005-04-15 15:15:00,1.2431,1.2431,1.24287,1.24287,115700004.0
2005-04-15 15:16:00,1.24258,1.24321,1.24252,1.24321,125400000.0
2005-04-15 15:17:00,1.24317,1.24336,1.24317,1.2433,86200002.0
2005-04-15 15:18:00,1.24338,1.24345,1.24331,1.24345,166200005.0
2005-04-15 15:19:00,1.2434,1.24348,1.24261,1.24261,68800000.0
2005-04-15 15:20:00,1.24292,1.2431,1.24285,1.24307,150700000.0
2005-04-15 15:21:00,1.24313,1.24327,1.24297,1.24297,141299999.0
2005-04-15 15:22:00,1.24305,1.24314,1.2429,1.24306,130900000.0
2005-04-15 15:23:00,1.24307,1.24321,1.24305,1.24305,228699995.0
2005-04-15 15:24:00,1.2432,1.24338,1.2432,1.24332,74500000.0
2005-04-15 15:25:00,1.2434,1.24351,1.24338,1.24345,83200000.0
2005-04-15 15:26:00,1.24367,1.24376,1.2436,1.24373,190099998.0
2005-04-15 15:27:00,1.24367,1.24371,1.24357,1.24368,75100000.0
2005-04-15 15:28:00,1.24382,1.24386,1.24349,1.24349,95100000.0
2005-04-15 15:29:00,1.24345,1.24345,1.24328,1.24328,39200000.0
2005-04-15 15:30:00,1.24285,1.24295,1.24282,1.2429,158600001.0
2005-04-15 15:31:00,1.24296,1.24308,1.24291,1.24299,162699998.0
2005-04-15 15:32:00,1.243,1.243,1.2424,1.2426,77600001.0
2005-04-15 15:33:00,1.24282,1.24298,1.24282,1.24298,77600001.0
2005-04-15 15:34:00,1.24301,1.24301,1.24246,1.2425,78900000.0
2005-04-15 15:35:00,1.24228,1.2425,1.2422,1.2425,139000000.0
2005-04-15 15:36:00,1.2424,1.24253,1.24224,1.24253,82100000.0
2005-04-15 15:37:00,1.24266,1.24277,1.24253,1.24277,58600000.0
2005-04-15 15:38:00,1.24252,1.24292,1.24252,1.2429,155699995.0
2005-04-15 15:39:00,1.24285,1.24294,1.24268,1.24285,113400000.0
2005-04-15 15:40:00,1.24276,1.24276,1.2425,1.24262,61500001.0
2005-04-15 15:41:00,1.24264,1.24277,1.24264,1.24264,38400001.0
2005-04-15 15:42:00,1.24243,1.24252,1.24239,1.2425,41500000.0
2005-04-15 15:43:00,1.24254,1.24254,1.24237,1.24237,19200000.0
2005-04-15 15:44:00,1.24219,1.24238,1.24216,1.24217,243300003.0
2005-04-15 15:45:00,1.24182,1.24229,1.24152,1.24228,171500000.0
2005-04-15 15:46:00,1.24211,1.24211,1.24106,1.24164,193700002.0
2005-04-15 15:47:00,1.24108,1.24268,1.24107,1.24251,63300000.0
2005-04-15 15:48:00,1.24175,1.24238,1.24138,1.24238,99699999.0
2005-04-15 15:49:00,1.24287,1.2431,1.24278,1.24284,107799999.0
2005-04-15 15:50:00,1.24316,1.2436,1.24316,1.24358,118099999.0
2005-04-15 15:51:00,1.24375,1.24383,1.24356,1.24356,117200001.0
2005-04-15 15:52:00,1.24366,1.24378,1.24353,1.24365,75000001.0
2005-04-15 15:53:00,1.24355,1.24367,1.24325,1.2434,117800000.0
2005-04-15 15:54:00,1.24337,1.24337,1.24312,1.24319,44700000.0
2005-04-15 15:55:00,1.24302,1.24302,1.24276,1.24295,71899999.0
2005-04-15 15:56:00,1.24255,1.24285,1.24238,1.24285,107800000.0
2005-04-15 15:57:00,1.24278,1.24282,1.24247,1.24249,54899999.0
2005-04-15 15:58:00,1.24242,1.24248,1.24215,1.24228,134400000.0
2005-04-15 15:59:00,1.24271,1.24295,1.24257,1.24295,186100002.0
2005-04-15 16:00:00,1.24292,1.24292,1.24233,1.24243,101600000.0
2005-04-15 16:01:00,1.24258,1.24275,1.24255,1.24275,153800000.0
2005-04-15 16:02:00,1.24284,1.24291,1.24274,1.24274,96799999.0
2005-04-15 16:03:00,1.24299,1.2431,1.24242,1.24242,105900001.0
2005-04-15 16:04:00,1.24239,1.24247,1.24212,1.24212,67300000.0
2005-04-15 16:05:00,1.24217,1.24265,1.24205,1.24265,86999999.0
2005-04-15 16:06:00,1.2424,1.24254,1.24236,1.24247,82200000.0
2005-04-15 16:07:00,1.24247,1.24247,1.24221,1.24221,140600002.0
2005-04-15 16:08:00,1.2424,1.24263,1.2424,1.24263,77500000.0
2005-04-15 16:09:00,1.24265,1.2427,1.24256,1.24266,141900000.0
2005-04-15 16:10:00,1.24276,1.24278,1.24263,1.2427,146499997.0
2005-04-15 16:11:00,1.2427,1.24271,1.24255,1.2427,62100000.0
2005-04-15 16:12:00,1.24258,1.24271,1.24247,1.2426,130600000.0
2005-04-15 16:13:00,1.24275,1.24297,1.24275,1.24284,155499996.0
2005-04-15 16:14:00,1.24274,1.24308,1.24274,1.24292,145000004.0
2005-04-15 16:15:00,1.2429,1.24294,1.2425,1.2425,99000000.0
2005-04-15 16:16:00,1.24253,1.2427,1.24242,1.24265,113399999.0
2005-04-15 16:17:00,1.24267,1.24267,1.24253,1.24253,55600000.0
2005-04-15 16:18:00,1.24262,1.24262,1.24245,1.24246,94400000.0
2005-04-15 16:19:00,1.24245,1.24249,1.2424,1.24242,184700002.0
2005-04-15 16:20:00,1.24237,1.24237,1.24228,1.24234,50800002.0
2005-04-15 16:21:00,1.24223,1.24228,1.2414,1.2414,111200000.0
2005-04-15 16:22:00,1.24168,1.2418,1.24143,1.2418,72600000.0
2005-04-15 16:23:00,1.24204,1.24211,1.24175,1.242,145400000.0
2005-04-15 16:24:00,1.24224,1.24238,1.24224,1.24227,109100000.0
2005-04-15 16:25:00,1.2424,1.24258,1.2424,1.24251,28300000.0
2005-04-15 16:26:00,1.24256,1.24259,1.24236,1.24248,123199999.0
2005-04-15 16:27:00,1.24243,1.24255,1.2424,1.2424,148600002.0
2005-04-15 16:28:00,1.24247,1.24261,1.24225,1.24229,106400000.0
2005-04-15 16:29:00,1.24231,1.24231,1.24215,1.24222,112500003.0
2005-04-15 16:30:00,1.24223,1.24231,1.24212,1.2422,128700000.0
2005-04-15 16:31:00,1.24212,1.24225,1.24211,1.24217,163999998.0
2005-04-15 16:32:00,1.24193,1.24226,1.2418,1.242,83400001.0
2005-04-15 16:33:00,1.24209,1.24218,1.24205,1.2421,90400001.0
2005-04-15 16:34:00,1.242,1.24237,1.24198,1.2422,87100000.0
2005-04-15 16:35:00,1.24228,1.24228,1.24205,1.24209,15400000.0
2005-04-15 16:36:00,1.24207,1.24216,1.24207,1.24216,162699998.0
2005-04-15 16:37:00,1.24212,1.24214,1.24181,1.24185,157799998.0
2005-04-15 16:38:00,1.24194,1.24214,1.24193,1.24193,153899997.0
2005-04-15 16:39:00,1.24205,1.24206,1.24192,1.24199,53399999.0
2005-04-15 16:40:00,1.24189,1.242,1.24175,1.24177,37800000.0
2005-04-15 16:41:00,1.24163,1.24172,1.24157,1.24165,146199999.0
2005-04-15 16:42:00,1.24176,1.24186,1.24166,1.24186,67700000.0
2005-04-15 16:43:00,1.24184,1.24193,1.24181,1.24188,77000000.0
2005-04-15 16:44:00,1.24182,1.24184,1.24145,1.24145,114700002.0
2005-04-15 16:45:00,1.24127,1.24127,1.24076,1.24094,80400001.0
2005-04-15 16:46:00,1.24091,1.24091,1.24035,1.24035,19000000.0
2005-04-15 16:47:00,1.2403,1.24034,1.24002,1.24012,153500001.0
2005-04-15 16:48:00,1.2403,1.24042,1.24026,1.24036,44600000.0
2005-04-15 16:49:00,1.24042,1.24051,1.24014,1.24019,120900000.0
2005-04-15 16:50:00,1.24014,1.24035,1.24014,1.24032,179399998.0
2005-04-15 16:51:00,1.24043,1.24052,1.24034,1.24042,202799999.0
2005-04-15 16:52:00,1.24052,1.24069,1.24044,1.24069,93100001.0
2005-04-15 16:53:00,1.24066,1.24076,1.24054,1.24054,91800001.0
2005-04-15 16:54:00,1.2406,1.2406,1.24057,1.24057,26300000.0
2005-04-15 16:55:00,1.24036,1.24036,1.24031,1.24031,21500000.0
2005-04-15 16:56:00,1.24035,1.24037,1.24023,1.24032,106099997.0
2005-04-15 16:57:00,1.24028,1.24028,1.24006,1.24015,124400001.0
2005-04-15 16:58:00,1.24025,1.2403,1.24012,1.2402,145100002.0
2005-04-15 16:59:00,1.24012,1.24026,1.24012,1.24023,18600000.0
2005-04-15 17:00:00,1.24037,1.24038,1.24024,1.24036,137899998.0
2005-04-15 17:01:00,1.24053,1.24066,1.24041,1.24066,108199999.0
2005-04-15 17:02:00,1.24078,1.24079,1.24064,1.24064,152400000.0
2005-04-15 17:03:00,1.24087,1.24104,1.24079,1.24091,96500001.0
2005-04-15 17:04:00,1.24092,1.24149,1.24092,1.24146,101800001.0
2005-04-15 17:05:00,1.24134,1.24134,1.24121,1.24129,81700000.0
2005-04-15 17:06:00,1.24117,1.24133,1.24115,1.24119,150699995.0
2005-04-15 17:07:00,1.24123,1.24123,1.24097,1.24107,36700000.0
2005-04-15 17:08:00,1.24107,1.24115,1.241,1.24101,133300002.0
2005-04-15 17:09:00,1.24105,1.2411,1.24083,1.24098,179199998.0
2005-04-15 17:10:00,1.24093,1.24111,1.24088,1.24111,120200002.0
2005-04-15 17:11:00,1.24091,1.24097,1.24091,1.24097,31699999.0
2005-04-15 17:12:00,1.24102,1.24112,1.24098,1.24112,92800001.0
2005-04-15 17:13:00,1.24095,1.24118,1.24082,1.24118,106900001.0
2005-04-15 17:14:00,1.24089,1.24089,1.24065,1.24072,109500003.0
2005-04-15 17:15:00,1.24059,1.24064,1.24048,1.24055,138499998.0
2005-04-15 17:16:00,1.2406,1.24074,1.24056,1.24058,159599999.0
2005-04-15 17:17:00,1.24052,1.24052,1.23952,1.23961,155500001.0
2005-04-15 17:18:00,1.2399,1.2399,1.23974,1.23987,78799999.0
2005-04-15 17:19:00,1.2398,1.2398,1.23948,1.23948,189199998.0
2005-04-15 17:20:00,1.23975,1.24027,1.23973,1.24027,126600001.0
2005-04-15 17:21:00,1.24051,1.24063,1.2404,1.24063,43100000.0
2005-04-15 17:22:00,1.24069,1.24076,1.24066,1.24076,76899998.0
2005-04-15 17:23:00,1.2407,1.2407,1.24049,1.24053,38400000.0
2005-04-15 17:24:00,1.2407,1.24084,1.24066,1.24078,123499999.0
2005-04-15 17:25:00,1.24092,1.24099,1.24076,1.24082,127900000.0
2005-04-15 17:26:00,1.24085,1.24085,1.24061,1.24061,110299998.0
2005-04-15 17:27:00,1.24077,1.24081,1.24068,1.24077,109499999.0
2005-04-15 17:28:00,1.24082,1.24082,1.24065,1.24078,109299999.0
2005-04-15 17:29:00,1.24083,1.24097,1.24083,1.24096,56400001.0
2005-04-15 17:30:00,1.24098,1.24098,1.24066,1.24068,72600000.0
2005-04-15 17:31:00,1.24075,1.24083,1.2406,1.24068,100399998.0
2005-04-15 17:32:00,1.24059,1.24067,1.24056,1.24056,104599999.0
2005-04-15 17:33:00,1.24057,1.24057,1.24045,1.24052,89699998.0
2005-04-15 17:34:00,1.24062,1.24062,1.24043,1.24056,107799999.0
2005-04-15 17:35:00,1.24057,1.24071,1.24057,1.24071,95400000.0
2005-04-15 17:36:00,1.24073,1.24091,1.24071,1.24086,106700000.0
2005-04-15 17:37:00,1.24097,1.24111,1.2409,1.24102,110200000.0
2005-04-15 17:38:00,1.24103,1.24135,1.24097,1.24127,165300000.0
2005-04-15 17:39:00,1.24147,1.2416,1.24147,1.24159,89500000.0
2005-04-15 17:40:00,1.24145,1.24145,1.24138,1.24145,48400000.0
2005-04-15 17:41:00,1.24141,1.24156,1.24135,1.24142,45900000.0
2005-04-15 17:42:00,1.24105,1.24133,1.24104,1.24133,96800000.0
2005-04-15 17:43:00,1.24135,1.24135,1.24125,1.24128,17800000.0
2005-04-15 17:44:00,1.24134,1.24143,1.24122,1.24143,125899998.0
2005-04-15 17:45:00,1.24143,1.24147,1.24143,1.24147,30400000.0
2005-04-15 17:46:00,1.24155,1.24158,1.24154,1.24158,86899999.0
2005-04-15 17:47:00,1.24161,1.24161,1.24144,1.24151,23700000.0
2005-04-15 17:48:00,1.24157,1.24157,1.24115,1.24115,100600000.0
2005-04-15 17:49:00,1.24098,1.24121,1.24093,1.24101,119699999.0
2005-04-15 17:50:00,1.24112,1.24134,1.24112,1.24119,78399998.0
2005-04-15 17:51:00,1.24139,1.2414,1.2411,1.24132,107099999.0
2005-04-15 17:52:00,1.24121,1.24121,1.24099,1.24103,88599998.0
2005-04-15 17:53:00,1.24104,1.24123,1.24104,1.24114,102499999.0
2005-04-15 17:54:00,1.24117,1.24132,1.24112,1.24132,197400000.0
2005-04-15 17:55:00,1.24111,1.24113,1.24096,1.24107,80400001.0
2005-04-15 17:56:00,1.24107,1.24115,1.24105,1.24115,23900000.0
2005-04-15 17:57:00,1.2411,1.24116,1.24097,1.24109,131899997.0
2005-04-15 17:58:00,1.24118,1.24142,1.24118,1.24124,155300004.0
2005-04-15 17:59:00,1.24137,1.24173,1.24137,1.24168,45599999.0
2005-04-15 18:00:00,1.24186,1.24198,1.24186,1.24187,75399998.0
2005-04-15 18:01:00,1.24183,1.24188,1.24135,1.24149,642099998.0
2005-04-15 18:02:00,1.2415,1.24162,1.24142,1.24156,756500004.0
2005-04-15 18:03:00,1.24168,1.24191,1.24155,1.24191,738199995.0
2005-04-15 18:04:00,1.24211,1.2423,1.24206,1.24213,856499996.0
2005-04-15 18:05:00,1.24211,1.24233,1.2419,1.24215,1094499998.0
2005-04-15 18:06:00,1.24209,1.2422,1.24191,1.24211,805500003.0
2005-04-15 18:07:00,1.24223,1.24243,1.24218,1.24223,1329700009.0
2005-04-15 18:08:00,1.2424,1.24243,1.24225,1.24236,955099996.0
2005-04-15 18:09:00,1.24242,1.24256,1.24239,1.24242,555500000.0
2005-04-15 18:10:00,1.2427,1.24284,1.24261,1.24273,777600009.0
2005-04-15 18:11:00,1.24286,1.24309,1.24262,1.24309,795599999.0
2005-04-15 18:12:00,1.24322,1.24324,1.24297,1.24297,72799999.0
2005-04-15 18:13:00,1.2429,1.2433,1.24284,1.2433,415400004.0
2005-04-15 18:14:00,1.24331,1.24331,1.2431,1.24312,595400001.0
2005-04-15 18:15:00,1.2431,1.24335,1.24301,1.24328,791900004.0
2005-04-15 18:16:00,1.24334,1.24341,1.24328,1.24339,412800002.0
2005-04-15 18:17:00,1.24341,1.24345,1.24325,1.24342,851300002.0
2005-04-15 18:18:00,1.24337,1.24337,1.24311,1.24311,494300003.0
2005-04-15 18:19:00,1.24318,1.24318,1.24289,1.24291,179799998.0
2005-04-15 18:20:00,1.24286,1.24287,1.24263,1.24282,727800007.0
2005-04-15 18:21:00,1.24277,1.24279,1.24265,1.24265,160100001.0
2005-04-15 18:22:00,1.24275,1.24275,1.24233,1.24238,239599999.0
2005-04-15 18:23:00,1.24245,1.24245,1.24232,1.2424,492000004.0
2005-04-15 18:24:00,1.24243,1.24251,1.24233,1.24238,635600001.0
2005-04-15 18:25:00,1.24238,1.24253,1.2423,1.24235,446100002.0
2005-04-15 18:26:00,1.24243,1.24259,1.24227,1.24253,992700011.0
2005-04-15 18:27:00,1.24262,1.24271,1.24252,1.24266,707600007.0
2005-04-15 18:28:00,1.24269,1.24287,1.24269,1.24287,488600001.0
2005-04-15 18:29:00,1.24295,1.24315,1.24295,1.24315,340400002.0
2005-04-15 18:30:00,1.2433,1.24342,1.24321,1.24322,903600002.0
2005-04-15 18:31:00,1.24328,1.24336,1.24309,1.24311,414000007.0
2005-04-15 18:32:00,1.24299,1.2433,1.24293,1.24315,319200001.0
2005-04-15 18:33:00,1.24325,1.24327,1.2431,1.24315,462600000.0
2005-04-15 18:34:00,1.24333,1.24346,1.24331,1.24337,423599998.0
2005-04-15 18:35:00,1.24333,1.24333,1.24317,1.24328,540999998.0
2005-04-15 18:36:00,1.2433,1.24333,1.24323,1.24323,389799999.0
2005-04-15 18:37:00,1.24321,1.24357,1.24319,1.24351,56100000.0
2005-04-15 18:38:00,1.24363,1.24363,1.24327,1.24333,281900002.0
2005-04-15 18:39:00,1.24337,1.24342,1.24327,1.24332,209800000.0
2005-04-15 18:40:00,1.24337,1.24337,1.24313,1.24313,678299999.0
2005-04-15 18:41:00,1.24315,1.24333,1.24315,1.24333,240799999.0
2005-04-15 18:42:00,1.24327,1.24333,1.24314,1.24333,487299999.0
2005-04-15 18:43:00,1.24331,1.24331,1.24305,1.24325,359800001.0
2005-04-15 18:44:00,1.24327,1.24329,1.24312,1.24312,396999996.0
2005-04-15 18:45:00,1.24317,1.24329,1.24313,1.24317,527100009.0
2005-04-15 18:46:00,1.24318,1.24322,1.24308,1.24317,293400000.0
2005-04-15 18:47:00,1.24308,1.24308,1.24294,1.24305,48499999.0
2005-04-15 18:48:00,1.24306,1.24322,1.24297,1.24322,218700000.0
2005-04-15 18:49:00,1.24319,1.24342,1.24318,1.24342,90900000.0
2005-04-15 18:50:00,1.24334,1.24334,1.24293,1.24293,118599998.0
2005-04-15 18:51:00,1.24292,1.2431,1.24292,1.24307,73499999.0
2005-04-15 18:52:00,1.24313,1.24334,1.24313,1.24323,165800002.0
2005-04-15 18:53:00,1.24318,1.24322,1.24307,1.24315,565400002.0
2005-04-15 18:54:00,1.24315,1.2432,1.24308,1.24308,183799999.0
2005-04-15 18:55:00,1.24302,1.24303,1.24288,1.24297,647900002.0
2005-04-15 18:56:00,1.24297,1.24299,1.24289,1.24289,257900001.0
2005-04-15 18:57:00,1.24291,1.24302,1.24291,1.24293,217599997.0
2005-04-15 18:58:00,1.24294,1.24294,1.24278,1.24278,176899996.0
2005-04-15 18:59:00,1.24286,1.24298,1.24281,1.24283,596099999.0
2005-04-15 19:00:00,1.24285,1.243,1.24285,1.243,326900002.0
2005-04-15 19:01:00,1.2431,1.24318,1.24303,1.24318,128799998.0
2005-04-15 19:02:00,1.24324,1.24335,1.24322,1.24323,220199998.0
2005-04-15 19:03:00,1.24322,1.24331,1.24314,1.24322,486099999.0
2005-04-15 19:04:00,1.24325,1.24325,1.24308,1.24308,164700000.0
2005-04-15 19:05:00,1.24309,1.24333,1.24309,1.24328,357599997.0
2005-04-15 19:06:00,1.2434,1.24349,1.24325,1.24349,441299999.0
2005-04-15 19:07:00,1.24364,1.2437,1.24349,1.2437,140499998.0
2005-04-15 19:08:00,1.24377,1.24389,1.24373,1.24389,816200001.0
2005-04-15 19:09:00,1.24388,1.24388,1.24377,1.24383,562899998.0
2005-04-15 19:10:00,1.24386,1.24386,1.24373,1.24373,70100001.0
2005-04-15 19:11:00,1.24373,1.24374,1.24359,1.2437,411899998.0
2005-04-15 19:12:00,1.24363,1.24365,1.24336,1.24343,222100002.0
2005-04-15 19:13:00,1.24345,1.24353,1.24339,1.24353,159600001.0
2005-04-15 19:14:00,1.24352,1.24373,1.24349,1.24373,360700000.0
2005-04-15 19:15:00,1.2437,1.2437,1.24365,1.2437,376800000.0
2005-04-15 19:16:00,1.24376,1.24395,1.24376,1.24391,322399997.0
2005-04-15 19:17:00,1.24387,1.24391,1.2438,1.24388,278700003.0
2005-04-15 19:18:00,1.24392,1.24395,1.24382,1.24388,478199998.0
2005-04-15 19:19:00,1.24384,1.24393,1.24383,1.2439,63600000.0
2005-04-15 19:20:00,1.24386,1.24386,1.24371,1.24375,133900000.0
2005-04-15 19:21:00,1.24389,1.24389,1.24383,1.24388,159799998.0
2005-04-15 19:22:00,1.24388,1.24388,1.24371,1.24372,285599999.0
2005-04-15 19:23:00,1.24367,1.2437,1.24367,1.2437,20900000.0
2005-04-15 19:24:00,1.24372,1.24378,1.24369,1.24378,49000000.0
2005-04-15 19:25:00,1.24384,1.24399,1.24384,1.24399,135100000.0
2005-04-15 19:26:00,1.24397,1.24403,1.24384,1.24385,116000002.0
2005-04-15 19:27:00,1.24396,1.24396,1.2437,1.24382,386600003.0
2005-04-15 19:28:00,1.2441,1.24419,1.24381,1.2439,160500001.0
2005-04-15 19:29:00,1.2439,1.2439,1.24385,1.2439,64600000.0
2005-04-15 19:30:00,1.24402,1.24402,1.24387,1.24397,154800002.0
2005-04-15 19:31:00,1.24397,1.24397,1.2439,1.2439,65300000.0
2005-04-15 19:32:00,1.24399,1.24403,1.24393,1.24393,32399999.0
2005-04-15 19:33:00,1.24394,1.24397,1.24384,1.24387,348799995.0
2005-04-15 19:34:00,1.24373,1.24373,1.24356,1.24372,101700003.0
2005-04-15 19:35:00,1.24376,1.24376,1.24368,1.24373,121700000.0
2005-04-15 19:36:00,1.24383,1.24387,1.24367,1.24384,164699998.0
2005-04-15 19:37:00,1.244,1.24405,1.24392,1.244,603200000.0
2005-04-15 19:38:00,1.24395,1.24405,1.24392,1.244,173600001.0
2005-04-15 19:39:00,1.24399,1.24434,1.24399,1.24433,456899997.0
2005-04-15 19:40:00,1.24467,1.24483,1.24465,1.24483,218300003.0
2005-04-15 19:41:00,1.24484,1.24525,1.24484,1.24525,210199998.0
2005-04-15 19:42:00,1.24522,1.24547,1.24516,1.24547,223200004.0
2005-04-15 19:43:00,1.24568,1.24573,1.24553,1.2456,104200000.0
2005-04-15 19:44:00,1.24563,1.24572,1.24548,1.24571,60900000.0
2005-04-15 19:45:00,1.24568,1.24574,1.24566,1.24568,50700000.0
2005-04-15 19:46:00,1.2457,1.2457,1.24532,1.24537,80500000.0
2005-04-15 19:47:00,1.24534,1.24535,1.24527,1.24535,75099998.0
2005-04-15 19:48:00,1.24538,1.24554,1.24534,1.24554,61299999.0
2005-04-15 19:49:00,1.24549,1.24551,1.24536,1.24541,197200001.0
2005-04-15 19:50:00,1.24542,1.24548,1.24539,1.24548,90900002.0
2005-04-15 19:51:00,1.24543,1.24544,1.24543,1.24544,26300000.0
2005-04-15 19:52:00,1.245,1.245,1.24424,1.2444,63100001.0
2005-04-15 19:53:00,1.24435,1.24435,1.24353,1.24416,182600000.0
2005-04-15 19:54:00,1.24417,1.24432,1.2441,1.24432,79000000.0
2005-04-15 19:55:00,1.24455,1.24455,1.2443,1.2443,160699996.0
2005-04-15 19:56:00,1.24434,1.2444,1.24428,1.24435,258500001.0
2005-04-15 19:57:00,1.24415,1.24427,1.24404,1.24427,308300002.0
2005-04-15 19:58:00,1.24423,1.24434,1.24423,1.24424,116899998.0
2005-04-15 19:59:00,1.24416,1.24416,1.244,1.24411,125900001.0
2005-04-15 20:00:00,1.24418,1.24434,1.24415,1.24434,124500003.0
2005-04-15 20:01:00,1.2441,1.24427,1.2441,1.24427,136800000.0
2005-04-15 20:02:00,1.24431,1.24436,1.24422,1.24424,164700001.0
2005-04-15 20:03:00,1.24418,1.24418,1.24393,1.24413,565700003.0
2005-04-15 20:04:00,1.24418,1.24421,1.24415,1.24417,208600000.0
2005-04-15 20:05:00,1.24408,1.24413,1.24387,1.244,71300000.0
2005-04-15 20:06:00,1.2441,1.2441,1.24402,1.24402,97299998.0
2005-04-15 20:07:00,1.24401,1.24409,1.24401,1.24408,267699999.0
2005-04-15 20:08:00,1.24405,1.24447,1.24405,1.24431,353799996.0
2005-04-15 20:09:00,1.24436,1.24478,1.24436,1.24478,211700000.0
2005-04-15 20:10:00,1.24477,1.24477,1.24467,1.2447,108599999.0
2005-04-15 20:11:00,1.24473,1.24497,1.24473,1.24497,172499996.0
2005-04-15 20:12:00,1.24514,1.24535,1.24507,1.24535,458399996.0
2005-04-15 20:13:00,1.24553,1.2461,1.24546,1.24602,104199999.0
2005-04-15 20:14:00,1.24601,1.24606,1.24591,1.24595,160199999.0
2005-04-15 20:15:00,1.24602,1.2463,1.24602,1.24612,492600001.0
2005-04-15 20:16:00,1.24616,1.24616,1.24594,1.24605,678700003.0
2005-04-15 20:17:00,1.24618,1.24632,1.2461,1.2461,330200003.0
2005-04-15 20:18:00,1.24613,1.24613,1.24588,1.24593,155699998.0
2005-04-15 20:19:00,1.24596,1.24599,1.24582,1.24599,152600002.0
2005-04-15 20:20:00,1.246,1.24602,1.24592,1.24592,382700002.0
2005-04-15 20:21:00,1.24602,1.24631,1.24593,1.24631,486400005.0
2005-04-15 20:22:00,1.24626,1.24626,1.246,1.24624,402700001.0
2005-04-15 20:23:00,1.24599,1.2462,1.24597,1.246,489900001.0
2005-04-15 20:24:00,1.24596,1.24596,1.24571,1.24576,304100001.0
2005-04-15 20:25:00,1.2458,1.24582,1.2457,1.24582,158300000.0
2005-04-15 20:26:00,1.24582,1.24582,1.24567,1.24579,307000000.0
2005-04-15 20:27:00,1.24584,1.24601,1.24584,1.24593,238600000.0
2005-04-15 20:28:00,1.24596,1.2461,1.24595,1.24608,542100004.0
2005-04-15 20:29:00,1.24607,1.24619,1.24605,1.24614,414500002.0
2005-04-15 20:30:00,1.24614,1.24643,1.24614,1.24631,225999999.0
2005-04-15 20:31:00,1.24632,1.24632,1.24617,1.24623,368899997.0
2005-04-15 20:32:00,1.2462,1.24622,1.24611,1.24621,344799999.0
2005-04-15 20:33:00,1.24623,1.24625,1.24609,1.24625,223700000.0
2005-04-15 20:34:00,1.24623,1.24629,1.24614,1.24629,65999999.0
2005-04-15 20:35:00,1.24636,1.24638,1.24612,1.24627,176000000.0
2005-04-15 20:36:00,1.24632,1.24638,1.24625,1.24638,365300000.0
2005-04-15 20:37:00,1.24643,1.24644,1.24619,1.24619,247499998.0
2005-04-15 20:38:00,1.24622,1.24638,1.24588,1.24588,271000000.0
2005-04-15 20:39:00,1.24623,1.24634,1.24587,1.24629,329300002.0
2005-04-15 20:40:00,1.24637,1.24641,1.2462,1.24628,440800002.0
2005-04-15 20:41:00,1.24628,1.24628,1.24604,1.24613,727000005.0
2005-04-15 20:42:00,1.24605,1.24605,1.24582,1.24603,474700001.0
2005-04-15 20:43:00,1.24604,1.24607,1.24594,1.24599,169600001.0
2005-04-15 20:44:00,1.24597,1.24601,1.24586,1.24595,90400001.0
2005-04-15 20:45:00,1.2459,1.2459,1.24576,1.2458,208300004.0
2005-04-15 20:46:00,1.24583,1.24592,1.24577,1.24592,189000001.0
2005-04-15 20:47:00,1.24592,1.24592,1.24573,1.24589,185300000.0
2005-04-15 20:48:00,1.24593,1.24593,1.24582,1.24586,89099997.0
2005-04-15 20:49:00,1.24583,1.24583,1.24566,1.24583,390000003.0
2005-04-15 20:50:00,1.24582,1.2459,1.24582,1.2459,172399996.0
2005-04-15 20:51:00,1.24593,1.24593,1.24585,1.24593,83500001.0
2005-04-15 20:52:00,1.24597,1.24603,1.24597,1.24603,52900000.0
2005-04-15 20:53:00,1.24599,1.246,1.24586,1.24586,208100000.0
2005-04-15 20:54:00,1.24602,1.24615,1.24598,1.24604,499599999.0
2005-04-15 20:55:00,1.24611,1.24611,1.24599,1.24608,166200004.0
2005-04-15 20:56:00,1.24612,1.24622,1.24603,1.24603,581799997.0
2005-04-15 20:57:00,1.24598,1.24602,1.24595,1.24602,410600000.0
2005-04-15 20:58:00,1.24602,1.24631,1.24595,1.24629,218099997.0
2005-04-15 20:59:00,1.24626,1.24642,1.24621,1.24642,317599996.0
2005-04-15 21:00:00,1.2466,1.24677,1.24657,1.24676,888499995.0
2005-04-15 21:01:00,1.2468,1.24694,1.24661,1.24693,564400001.0
2005-04-15 21:02:00,1.24689,1.24705,1.24689,1.24695,208400000.0
2005-04-15 21:03:00,1.24715,1.2473,1.24696,1.24716,553000008.0
2005-04-15 21:04:00,1.24718,1.24735,1.24705,1.24728,760999999.0
2005-04-15 21:05:00,1.24736,1.24742,1.24709,1.24722,689700001.0
2005-04-15 21:06:00,1.24724,1.24724,1.24709,1.24715,155800002.0
2005-04-15 21:07:00,1.24723,1.24733,1.24715,1.24731,537600007.0
2005-04-15 21:08:00,1.24728,1.24728,1.24713,1.24728,111800001.0
2005-04-15 21:09:00,1.24715,1.24722,1.2471,1.24722,73600000.0
2005-04-15 21:10:00,1.24732,1.24746,1.24704,1.24746,314800001.0
2005-04-15 21:11:00,1.24717,1.24717,1.24705,1.24707,372300002.0
2005-04-15 21:12:00,1.24708,1.24708,1.24698,1.247,362800001.0
2005-04-15 21:13:00,1.24698,1.24698,1.24675,1.24675,363299998.0
2005-04-15 21:14:00,1.2468,1.24681,1.24667,1.24677,320800008.0
2005-04-15 21:15:00,1.24683,1.24686,1.24679,1.24684,107500002.0
2005-04-15 21:16:00,1.24672,1.24676,1.24659,1.2466,200799998.0
2005-04-15 21:17:00,1.24665,1.24665,1.2466,1.24665,43900000.0
2005-04-15 21:18:00,1.24668,1.24668,1.24656,1.24668,24300000.0
2005-04-15 21:19:00,1.24673,1.24699,1.24662,1.24699,115400000.0
2005-04-15 21:20:00,1.24671,1.24677,1.24663,1.24672,62799998.0
2005-04-15 21:21:00,1.24652,1.24658,1.24652,1.24658,48100001.0
2005-04-15 21:22:00,1.24668,1.24681,1.24668,1.24681,81399999.0
2005-04-15 21:23:00,1.24685,1.24695,1.24685,1.24695,2900000.0
2005-04-15 21:24:00,1.24666,1.24675,1.24657,1.24672,106099998.0
2005-04-15 21:25:00,1.24665,1.24665,1.24657,1.24665,51200001.0
2005-04-15 21:26:00,1.24662,1.24676,1.24662,1.24663,90700002.0
2005-04-15 21:27:00,1.24662,1.24669,1.24662,1.24669,107099998.0
2005-04-15 21:28:00,1.24662,1.24672,1.24662,1.24669,294199999.0
2005-04-15 21:29:00,1.24668,1.24668,1.24658,1.24662,129800002.0
2005-04-15 21:30:00,1.2467,1.2467,1.24665,1.2467,74300000.0
2005-04-15 21:31:00,1.24662,1.24663,1.24651,1.24663,20800000.0
2005-04-15 21:32:00,1.2466,1.24665,1.2465,1.24662,223400000.0
2005-04-15 21:33:00,1.24662,1.24662,1.24645,1.24645,154599998.0
2005-04-15 21:34:00,1.24648,1.24648,1.24641,1.24648,102499999.0
2005-04-15 21:35:00,1.2466,1.24662,1.2466,1.2466,112600002.0
2005-04-15 21:36:00,1.24654,1.24654,1.24647,1.24647,80400000.0
2005-04-15 21:37:00,1.24655,1.24655,1.24641,1.24641,128800003.0
2005-04-15 21:38:00,1.24649,1.24665,1.24632,1.24638,104700001.0
2005-04-15 21:39:00,1.24637,1.24637,1.24624,1.2463,556000009.0
2005-04-15 21:40:00,1.24633,1.2464,1.24628,1.24634,275999999.0
2005-04-15 21:41:00,1.2464,1.2464,1.24632,1.24632,35999999.0
2005-04-15 21:42:00,1.24637,1.24639,1.24631,1.24631,186600003.0
2005-04-15 21:43:00,1.24627,1.24627,1.24613,1.24613,99000002.0
2005-04-15 21:44:00,1.24606,1.24614,1.24583,1.24614,103600000.0
2005-04-15 21:45:00,1.2462,1.2462,1.2462,1.2462,202000004.0
2005-04-15 21:46:00,1.24617,1.24618,1.24608,1.24609,312300001.0
2005-04-15 21:47:00,1.24595,1.24603,1.24595,1.24603,241200005.0
2005-04-15 21:48:00,1.24605,1.24605,1.24584,1.24597,153300000.0
2005-04-15 21:49:00,1.24595,1.24605,1.24592,1.24598,87700001.0
2005-04-15 21:50:00,1.24593,1.24597,1.24585,1.24585,70300001.0
2005-04-15 21:51:00,1.24582,1.24586,1.24581,1.24581,212499998.0
2005-04-15 21:52:00,1.24584,1.24616,1.24584,1.24616,111999999.0
2005-04-15 21:53:00,1.24632,1.24637,1.24624,1.24624,158699998.0
2005-04-15 21:54:00,1.2462,1.24625,1.24615,1.24615,174300001.0
2005-04-15 21:55:00,1.24617,1.24617,1.24595,1.24595,138199998.0
2005-04-15 21:56:00,1.24589,1.24601,1.24589,1.24601,78000001.0
2005-04-15 21:57:00,1.24602,1.24624,1.24602,1.24617,101800002.0
2005-04-15 21:58:00,1.24612,1.24639,1.24612,1.24634,12000000.0
2005-04-15 21:59:00,1.24625,1.24635,1.2462,1.2463,179900002.0
2005-04-15 22:00:00,1.24627,1.24627,1.24611,1.24613,131600001.0
2005-04-15 22:01:00,1.24617,1.24626,1.24614,1.24625,86089998.0
2005-04-15 22:02:00,1.24605,1.24615,1.24604,1.24605,411600000.0
2005-04-15 22:03:00,1.24605,1.2461,1.24605,1.2461,118099999.0
2005-04-15 22:04:00,1.24612,1.24612,1.24597,1.24601,126500002.0
2005-04-15 22:05:00,1.246,1.24605,1.24595,1.24595,61100002.0
2005-04-15 22:06:00,1.24602,1.2461,1.24596,1.24602,140700001.0
2005-04-15 22:07:00,1.24608,1.24622,1.24602,1.24622,97700000.0
2005-04-15 22:08:00,1.24625,1.24633,1.24624,1.24633,162100004.0
2005-04-15 22:09:00,1.24624,1.24634,1.24624,1.24628,71899999.0
2005-04-15 22:10:00,1.24623,1.24623,1.24611,1.24611,66500001.0
2005-04-15 22:11:00,1.24608,1.24615,1.24604,1.24612,80300000.0
2005-04-15 22:12:00,1.246,1.24605,1.246,1.246,117000000.0
2005-04-15 22:13:00,1.246,1.24605,1.246,1.246,23800000.0
2005-04-15 22:14:00,1.24605,1.24605,1.24598,1.24602,101200000.0
2005-04-15 22:15:00,1.24607,1.24607,1.246,1.24605,82599998.0
2005-04-15 22:16:00,1.24605,1.24608,1.246,1.24608,107399999.0
2005-04-15 22:17:00,1.246,1.24605,1.24595,1.24605,67000000.0
2005-04-15 22:18:00,1.2461,1.2462,1.2461,1.24611,72200000.0
2005-04-15 22:19:00,1.24601,1.24603,1.24598,1.246,56700000.0
2005-04-15 22:20:00,1.2459,1.24603,1.2459,1.24603,103100000.0
2005-04-15 22:21:00,1.24603,1.24603,1.24583,1.24585,281999999.0
2005-04-15 22:22:00,1.24595,1.24609,1.24593,1.24609,131099998.0
2005-04-15 22:23:00,1.24637,1.24637,1.24632,1.24637,129700001.0
2005-04-15 22:24:00,1.2464,1.24645,1.2464,1.24645,220800000.0
2005-04-15 22:25:00,1.24638,1.24638,1.24617,1.24629,114300002.0
2005-04-15 22:26:00,1.24625,1.24628,1.24612,1.24622,19000000.0
2005-04-15 22:27:00,1.24625,1.24625,1.24595,1.24595,267299999.0
2005-04-15 22:28:00,1.24597,1.24611,1.24597,1.24605,46500000.0
2005-04-15 22:29:00,1.24603,1.24617,1.24603,1.24614,222700003.0
2005-04-15 22:30:00,1.24606,1.2461,1.24597,1.24603,97799999.0
2005-04-15 22:31:00,1.24615,1.24623,1.24615,1.24622,109800000.0
2005-04-15 22:32:00,1.24611,1.24611,1.24597,1.24609,112500001.0
2005-04-15 22:33:00,1.24639,1.24644,1.2462,1.24631,152900002.0
2005-04-15 22:34:00,1.24623,1.24649,1.24614,1.24646,284700000.0
2005-04-15 22:35:00,1.24628,1.24659,1.24628,1.24649,148299998.0
2005-04-15 22:36:00,1.24649,1.24651,1.24628,1.24628,103100000.0
2005-04-15 22:37:00,1.24638,1.2466,1.2463,1.24643,148200001.0
2005-04-15 22:38:00,1.24636,1.24636,1.24597,1.2461,160700001.0
2005-04-15 22:39:00,1.2461,1.24646,1.2461,1.24626,78700000.0
2005-04-15 22:40:00,1.24608,1.24645,1.24607,1.24637,190899998.0
2005-04-15 22:41:00,1.2465,1.24651,1.24615,1.24615,102600001.0
2005-04-15 22:42:00,1.24633,1.24667,1.24633,1.24645,134400001.0
2005-04-15 22:43:00,1.24635,1.24664,1.24614,1.24646,429299998.0
2005-04-15 22:44:00,1.2466,1.2467,1.24652,1.24654,165599999.0
2005-04-15 22:45:00,1.24661,1.24667,1.24642,1.24647,160100002.0
2005-04-15 22:46:00,1.24666,1.24685,1.24666,1.24683,86300002.0
2005-04-15 22:47:00,1.2468,1.24686,1.24668,1.24682,122399999.0
2005-04-15 22:48:00,1.2468,1.24692,1.24669,1.24689,95700000.0
2005-04-15 22:49:00,1.24677,1.24688,1.24666,1.24666,94399999.0
2005-04-15 22:50:00,1.24698,1.24705,1.24677,1.247,106499998.0
2005-04-15 22:51:00,1.24685,1.24693,1.24639,1.2466,117300001.0
2005-04-15 22:52:00,1.24647,1.24659,1.24623,1.24623,138799999.0
2005-04-15 22:53:00,1.24621,1.2464,1.2462,1.24626,140699996.0
2005-04-15 22:54:00,1.24611,1.2462,1.24571,1.2462,100900000.0
2005-04-15 22:55:00,1.2464,1.2465,1.24587,1.24619,270800003.0
2005-04-15 22:56:00,1.2462,1.24624,1.24592,1.24608,102099999.0
2005-04-15 22:57:00,1.24617,1.24625,1.24609,1.2462,263500000.0
2005-04-15 22:58:00,1.24628,1.24632,1.24603,1.24617,110300002.0
2005-04-15 22:59:00,1.24626,1.24632,1.24608,1.24624,94900000.0
2005-04-18 00:04:00,1.2456,1.2456,1.2455,1.2455,98200000.0
2005-04-18 00:07:00,1.2454,1.2454,1.2454,1.2454,98200000.0
2005-04-18 00:08:00,1.2452,1.2452,1.2452,1.2452,98200000.0
2005-04-18 00:09:00,1.2453,1.2453,1.2451,1.2451,98200000.0
2005-04-18 00:13:00,1.245,1.2451,1.245,1.2451,98200000.0
2005-04-18 00:16:00,1.2452,1.2452,1.2452,1.2452,98200000.0
2005-04-18 00:17:00,1.2453,1.2454,1.2453,1.2454,98200000.0
2005-04-18 00:18:00,1.2453,1.2454,1.2453,1.2454,98200000.0
2005-04-18 00:20:00,1.2455,1.2455,1.2455,1.2455,98200000.0
2005-04-18 00:21:00,1.2454,1.2454,1.2454,1.2454,98200000.0
2005-04-18 00:22:00,1.2452,1.2452,1.2452,1.2452,98200000.0
2005-04-18 00:23:00,1.2454,1.2454,1.2452,1.2452,98200000.0
2005-04-18 00:30:00,1.2453,1.2453,1.2453,1.2453,98200000.0
2005-04-18 00:32:00,1.2454,1.2455,1.2454,1.2455,98200000.0
2005-04-18 00:33:00,1.2454,1.2454,1.2454,1.2454,98200000.0
2005-04-18 00:34:00,1.2452,1.2454,1.2452,1.2452,98200000.0
2005-04-18 00:35:00,1.2453,1.2453,1.2451,1.2451,98200000.0
2005-04-18 00:40:00,1.245,1.245,1.245,1.245,98200000.0
2005-04-18 00:42:00,1.2451,1.2451,1.245,1.2451,98200000.0
2005-04-18 01:04:00,1.2451,1.2451,1.2451,1.2451,98200000.0
2005-04-18 01:05:00,1.2451,1.2451,1.2451,1.2451,98200000.0
2005-04-18 01:11:00,1.2452,1.2453,1.2452,1.2452,98200000.0
2005-04-18 01:21:00,1.2454,1.2454,1.2454,1.2454,98200000.0
2005-04-18 01:23:00,1.2453,1.2453,1.2453,1.2453,98200000.0
2005-04-18 01:24:00,1.2454,1.2454,1.2454,1.2454,98200000.0
2005-04-18 01:25:00,1.2454,1.2454,1.2454,1.2454,98200000.0
2005-04-18 01:27:00,1.2453,1.2453,1.2453,1.2453,98200000.0
2005-04-18 01:31:00,1.2454,1.2454,1.2454,1.2454,98200000.0
2005-04-18 01:32:00,1.2453,1.2455,1.2453,1.2455,98200000.0
2005-04-18 01:33:00,1.2455,1.2455,1.2455,1.2455,98200000.0
2005-04-18 01:34:00,1.2456,1.2456,1.2455,1.2455,98200000.0
2005-04-18 01:35:00,1.2455,1.2455,1.2455,1.2455,98200000.0
2005-04-18 01:36:00,1.2452,1.2454,1.2452,1.2454,98200000.0
2005-04-18 01:38:00,1.2454,1.2454,1.2454,1.2454,98200000.0
2005-04-18 01:40:00,1.2453,1.2454,1.2453,1.2454,98200000.0
2005-04-18 01:44:00,1.2453,1.2453,1.2452,1.2453,98200000.0
2005-04-18 01:46:00,1.2455,1.2455,1.2455,1.2455,98200000.0
2005-04-18 01:48:00,1.2454,1.2454,1.2454,1.2454,98200000.0
2005-04-18 01:53:00,1.2455,1.2455,1.2452,1.2454,98200000.0
2005-04-18 01:55:00,1.2452,1.2452,1.2452,1.2452,98200000.0
2005-04-18 01:57:00,1.2451,1.2451,1.2451,1.2451,98200000.0
2005-04-18 01:58:00,1.2452,1.2452,1.2451,1.2451,98200000.0
2005-04-18 02:00:00,1.24503,1.2451,1.24502,1.24502,98200000.0
2005-04-18 02:01:00,1.24513,1.24513,1.24513,1.24513,15100000.0
2005-04-18 02:02:00,1.24485,1.24498,1.24482,1.24493,59900000.0
2005-04-18 02:03:00,1.24508,1.24515,1.245,1.24512,106600002.0
2005-04-18 02:04:00,1.24509,1.24512,1.24506,1.24512,85700000.0
2005-04-18 02:05:00,1.24525,1.24525,1.24513,1.2452,119400001.0
2005-04-18 02:06:00,1.2451,1.24523,1.2451,1.24523,83799997.0
2005-04-18 02:07:00,1.24521,1.24521,1.24505,1.24511,86400000.0
2005-04-18 02:08:00,1.2452,1.2452,1.24515,1.24515,101700001.0
2005-04-18 02:09:00,1.2452,1.2452,1.24515,1.24515,15300000.0
2005-04-18 02:10:00,1.24518,1.24528,1.24518,1.2452,116799998.0
2005-04-18 02:11:00,1.24525,1.24525,1.24503,1.24503,62900001.0
2005-04-18 02:12:00,1.24517,1.24517,1.24504,1.24509,134700003.0
2005-04-18 02:13:00,1.2451,1.2451,1.2451,1.2451,45200001.0
2005-04-18 02:14:00,1.2451,1.2451,1.2451,1.2451,5200000.0
2005-04-18 02:15:00,1.24517,1.24523,1.24509,1.24523,92700000.0
2005-04-18 02:16:00,1.24527,1.24533,1.24527,1.24533,27000000.0
2005-04-18 02:17:00,1.24545,1.24545,1.24542,1.24542,19099999.0
2005-04-18 02:18:00,1.24535,1.24535,1.24535,1.24535,7200000.0
2005-04-18 02:19:00,1.24533,1.24543,1.2453,1.2454,164099999.0
2005-04-18 02:20:00,1.24533,1.24535,1.24527,1.24527,48200000.0
2005-04-18 02:21:00,1.24525,1.2453,1.24525,1.2453,12000000.0
2005-04-18 02:22:00,1.2453,1.24535,1.24525,1.24535,133399998.0
2005-04-18 02:23:00,1.24527,1.24535,1.2452,1.24535,91400001.0
2005-04-18 02:24:00,1.2453,1.2453,1.24525,1.24525,48500000.0
2005-04-18 02:25:00,1.24519,1.24536,1.24519,1.24527,38500000.0
2005-04-18 02:26:00,1.24534,1.24534,1.24531,1.24531,44700001.0
2005-04-18 02:27:00,1.24533,1.24539,1.24516,1.2453,156799999.0
2005-04-18 02:28:00,1.2454,1.2454,1.2454,1.2454,24100000.0
2005-04-18 02:29:00,1.24515,1.2453,1.24511,1.24512,142400003.0
2005-04-18 02:30:00,1.24543,1.24543,1.2454,1.2454,39699999.0
2005-04-18 02:31:00,1.2454,1.24545,1.24538,1.24538,99399998.0
2005-04-18 02:32:00,1.2455,1.2455,1.24544,1.24544,103900000.0
2005-04-18 02:33:00,1.24553,1.24566,1.24544,1.24544,143300001.0
2005-04-18 02:34:00,1.24554,1.24556,1.24538,1.24556,81900000.0
2005-04-18 02:35:00,1.24565,1.2458,1.24549,1.24549,67499998.0
2005-04-18 02:36:00,1.24555,1.24556,1.24544,1.24556,121000001.0
2005-04-18 02:37:00,1.24565,1.24565,1.24555,1.24555,24700000.0
2005-04-18 02:38:00,1.24555,1.2456,1.24555,1.2456,77100000.0
2005-04-18 02:39:00,1.2456,1.24565,1.24553,1.24565,27099999.0
2005-04-18 02:40:00,1.24568,1.24568,1.2454,1.24543,35000000.0
2005-04-18 02:41:00,1.2456,1.2456,1.24555,1.24555,38600002.0
2005-04-18 02:42:00,1.24563,1.24568,1.24539,1.24568,60600000.0
2005-04-18 02:43:00,1.2456,1.2456,1.24539,1.24548,111199998.0
2005-04-18 02:44:00,1.2455,1.24566,1.24537,1.24551,55000000.0
2005-04-18 02:45:00,1.24555,1.24555,1.24555,1.24555,43900002.0
2005-04-18 02:46:00,1.24553,1.24553,1.2453,1.2453,99200000.0
2005-04-18 02:47:00,1.24536,1.24559,1.24531,1.24543,102300003.0
2005-04-18 02:48:00,1.24554,1.24556,1.24542,1.24551,92200001.0
2005-04-18 02:49:00,1.24542,1.24543,1.24542,1.24543,47800000.0
2005-04-18 02:50:00,1.2455,1.24551,1.24502,1.24502,71999999.0
2005-04-18 02:51:00,1.24529,1.2454,1.2452,1.2454,76299999.0
2005-04-18 02:52:00,1.24558,1.24558,1.24557,1.24557,44600000.0
2005-04-18 02:53:00,1.24564,1.24589,1.24564,1.24584,55000000.0
2005-04-18 02:54:00,1.2461,1.24625,1.24577,1.24625,126700000.0
2005-04-18 02:55:00,1.24646,1.2466,1.24636,1.2466,67500000.0
2005-04-18 02:56:00,1.24675,1.24711,1.24675,1.24711,96600004.0
2005-04-18 02:57:00,1.24719,1.24731,1.24719,1.24724,94999999.0
2005-04-18 02:58:00,1.24711,1.24711,1.2469,1.2471,100099999.0
2005-04-18 02:59:00,1.24713,1.24713,1.2466,1.24688,114200001.0
2005-04-18 03:00:00,1.24714,1.24715,1.24692,1.24715,98900001.0
2005-04-18 03:01:00,1.2471,1.24717,1.24709,1.24717,130499995.0
2005-04-18 03:02:00,1.24704,1.24704,1.24649,1.24668,176599998.0
2005-04-18 03:03:00,1.247,1.247,1.24683,1.24697,112500000.0
2005-04-18 03:04:00,1.24708,1.24711,1.24695,1.24695,51000000.0
2005-04-18 03:05:00,1.24697,1.24713,1.24697,1.24705,94600002.0
2005-04-18 03:06:00,1.24693,1.24705,1.24684,1.24699,118599999.0
2005-04-18 03:07:00,1.24704,1.24706,1.24694,1.24701,107200002.0
2005-04-18 03:08:00,1.247,1.24707,1.247,1.24707,146499999.0
2005-04-18 03:09:00,1.24699,1.24705,1.24696,1.24702,91400000.0
2005-04-18 03:10:00,1.24659,1.247,1.24659,1.24697,53500000.0
2005-04-18 03:11:00,1.24705,1.24705,1.24695,1.24695,22500000.0
2005-04-18 03:12:00,1.247,1.24705,1.247,1.24703,15200000.0
2005-04-18 03:13:00,1.24681,1.2472,1.24681,1.24707,74300001.0
2005-04-18 03:14:00,1.247,1.24705,1.24695,1.24695,141300001.0
2005-04-18 03:15:00,1.24681,1.24681,1.24661,1.24674,35900001.0
2005-04-18 03:16:00,1.24682,1.24683,1.24654,1.24654,147700001.0
2005-04-18 03:17:00,1.2466,1.24683,1.24653,1.24679,111999998.0
2005-04-18 03:18:00,1.24679,1.24686,1.24671,1.24684,184399999.0
2005-04-18 03:19:00,1.24669,1.24669,1.24658,1.24658,52999998.0
2005-04-18 03:20:00,1.24668,1.24669,1.24658,1.24663,45500001.0
2005-04-18 03:21:00,1.24666,1.24676,1.24666,1.24676,126799998.0
2005-04-18 03:22:00,1.24655,1.24676,1.24655,1.24676,71400002.0
2005-04-18 03:23:00,1.24666,1.24672,1.2466,1.24662,104599999.0
2005-04-18 03:24:00,1.24656,1.24677,1.24656,1.24672,135000000.0
2005-04-18 03:25:00,1.24673,1.24673,1.24652,1.24661,53600000.0
2005-04-18 03:26:00,1.24666,1.24674,1.2466,1.2467,103700001.0
2005-04-18 03:27:00,1.24664,1.24664,1.24658,1.24659,49999999.0
2005-04-18 03:28:00,1.24658,1.2468,1.24652,1.2467,184900003.0
2005-04-18 03:29:00,1.24675,1.24696,1.24669,1.24692,99000001.0
2005-04-18 03:30:00,1.247,1.24708,1.24695,1.24695,70000000.0
2005-04-18 03:31:00,1.24688,1.24711,1.2468,1.24698,186700003.0
2005-04-18 03:32:00,1.24693,1.24693,1.24687,1.24687,30200001.0
2005-04-18 03:33:00,1.24675,1.24698,1.24675,1.24698,73400001.0
2005-04-18 03:34:00,1.24692,1.24698,1.24686,1.24697,98599999.0
2005-04-18 03:35:00,1.2468,1.2468,1.24673,1.2468,87800000.0
2005-04-18 03:36:00,1.24673,1.24685,1.24673,1.24685,19500000.0
2005-04-18 03:37:00,1.2468,1.2468,1.2468,1.2468,28500000.0
2005-04-18 03:38:00,1.24675,1.24685,1.24675,1.24685,61500002.0
2005-04-18 03:39:00,1.24682,1.2469,1.24676,1.24679,111500002.0
2005-04-18 03:40:00,1.24681,1.2469,1.24681,1.24689,104000000.0
2005-04-18 03:41:00,1.2469,1.24702,1.24687,1.24702,112700001.0
2005-04-18 03:42:00,1.24691,1.24694,1.24682,1.24694,74999998.0
2005-04-18 03:43:00,1.24695,1.24695,1.24683,1.24683,77200000.0
2005-04-18 03:44:00,1.24694,1.24694,1.24689,1.24689,30200000.0
2005-04-18 03:45:00,1.24698,1.24718,1.24693,1.24713,87599999.0
2005-04-18 03:46:00,1.24737,1.24737,1.24736,1.24736,23200000.0
2005-04-18 03:47:00,1.24733,1.24733,1.24725,1.2473,150300003.0
2005-04-18 03:48:00,1.24713,1.24716,1.24705,1.24705,164400003.0
2005-04-18 03:49:00,1.24712,1.24717,1.24702,1.24705,137899998.0
2005-04-18 03:50:00,1.24701,1.24709,1.24701,1.24709,12000000.0
2005-04-18 03:51:00,1.24701,1.24713,1.24701,1.24708,165700000.0
2005-04-18 03:52:00,1.24693,1.24698,1.24655,1.24698,88000002.0
2005-04-18 03:53:00,1.24687,1.24687,1.24657,1.24677,107800002.0
2005-04-18 03:54:00,1.24688,1.24688,1.2468,1.24688,48800000.0
2005-04-18 03:55:00,1.2469,1.2469,1.2469,1.2469,19100000.0
2005-04-18 03:56:00,1.24687,1.24689,1.24674,1.24682,84500001.0
2005-04-18 03:57:00,1.2469,1.2469,1.2469,1.2469,7800000.0
2005-04-18 03:58:00,1.24688,1.24691,1.24671,1.24691,72500000.0
2005-04-18 03:59:00,1.24691,1.24691,1.24679,1.24679,17700000.0
2005-04-18 04:00:00,1.24669,1.24669,1.24645,1.24645,108100000.0
2005-04-18 04:01:00,1.2465,1.2465,1.24632,1.24632,66300000.0
2005-04-18 04:02:00,1.24642,1.24642,1.2462,1.24628,109000002.0
2005-04-18 04:03:00,1.24603,1.24603,1.24532,1.24567,54300001.0
2005-04-18 04:04:00,1.24597,1.24597,1.24593,1.24593,39000000.0
2005-04-18 04:05:00,1.24612,1.2464,1.24612,1.24633,132599997.0
2005-04-18 04:06:00,1.24634,1.24638,1.24628,1.24638,35900001.0
2005-04-18 04:07:00,1.2467,1.24675,1.2463,1.24656,107400000.0
2005-04-18 04:08:00,1.24639,1.24662,1.24639,1.24662,80799999.0
2005-04-18 04:09:00,1.24664,1.24671,1.24663,1.24671,44800000.0
2005-04-18 04:10:00,1.24666,1.24673,1.24641,1.24673,225199999.0
2005-04-18 04:11:00,1.24665,1.24682,1.24654,1.24681,110700002.0
2005-04-18 04:12:00,1.24697,1.24701,1.24649,1.24691,78100000.0
2005-04-18 04:13:00,1.24724,1.24734,1.24709,1.24726,127599998.0
2005-04-18 04:14:00,1.24703,1.24713,1.24701,1.24704,93000000.0
2005-04-18 04:15:00,1.24705,1.24705,1.24705,1.24705,3200000.0
2005-04-18 04:16:00,1.24712,1.24726,1.24712,1.24725,67700001.0
2005-04-18 04:17:00,1.24712,1.24725,1.24712,1.24725,46500000.0
2005-04-18 04:18:00,1.24705,1.24724,1.24668,1.24724,55200000.0
2005-04-18 04:19:00,1.24751,1.24774,1.24742,1.24764,57600000.0
2005-04-18 04:20:00,1.2474,1.2474,1.24665,1.24683,92300000.0
2005-04-18 04:21:00,1.24703,1.24758,1.24703,1.24709,95500002.0
2005-04-18 04:22:00,1.24697,1.2471,1.24693,1.2471,165700000.0
2005-04-18 04:23:00,1.24704,1.24768,1.24701,1.24768,96000003.0
2005-04-18 04:24:00,1.24786,1.24799,1.24784,1.24784,126789998.0
2005-04-18 04:25:00,1.248,1.248,1.248,1.248,3300000.0
2005-04-18 04:26:00,1.24795,1.24795,1.24795,1.24795,8200000.0
2005-04-18 04:27:00,1.24796,1.24802,1.24796,1.24802,24199999.0
2005-04-18 04:28:00,1.24784,1.24804,1.24782,1.24789,66100000.0
2005-04-18 04:29:00,1.2479,1.24792,1.2478,1.24785,60200000.0
2005-04-18 04:30:00,1.24785,1.24795,1.24785,1.24795,8800000.0
2005-04-18 04:31:00,1.24767,1.24767,1.24658,1.24658,58400002.0
2005-04-18 04:32:00,1.24659,1.24769,1.24659,1.24769,82900000.0
2005-04-18 04:33:00,1.24774,1.24778,1.24765,1.24767,94299999.0
2005-04-18 04:34:00,1.24765,1.24765,1.24754,1.2476,93700003.0
2005-04-18 04:35:00,1.24743,1.24743,1.24706,1.24708,108400000.0
2005-04-18 04:36:00,1.2471,1.2474,1.2471,1.2474,129700002.0
2005-04-18 04:37:00,1.24738,1.24738,1.24707,1.24708,57500001.0
2005-04-18 04:38:00,1.24707,1.24711,1.24702,1.24702,83500000.0
2005-04-18 04:39:00,1.24702,1.24706,1.24702,1.24706,71299999.0
2005-04-18 04:40:00,1.24713,1.24723,1.24709,1.24709,71299999.0
2005-04-18 04:41:00,1.24725,1.24725,1.24713,1.24713,75999999.0
2005-04-18 04:42:00,1.24718,1.24748,1.247,1.24717,157199996.0
2005-04-18 04:43:00,1.24718,1.24731,1.24717,1.24722,141799997.0
2005-04-18 04:44:00,1.2473,1.2473,1.2473,1.2473,76299999.0
2005-04-18 04:45:00,1.24725,1.24725,1.24725,1.24725,800000.0
2005-04-18 04:46:00,1.24722,1.2473,1.24721,1.24729,71200000.0
2005-04-18 04:47:00,1.24725,1.24735,1.24725,1.24727,141499999.0
2005-04-18 04:48:00,1.24726,1.24745,1.24716,1.24722,121000002.0
2005-04-18 04:49:00,1.2473,1.24733,1.2472,1.24724,117200000.0
2005-04-18 04:50:00,1.24715,1.24725,1.24715,1.24715,31100000.0
2005-04-18 04:51:00,1.24731,1.24731,1.24717,1.24727,141100002.0
2005-04-18 04:52:00,1.2471,1.24729,1.2471,1.24721,98300001.0
2005-04-18 04:53:00,1.24727,1.24735,1.24725,1.2473,80000003.0
2005-04-18 04:54:00,1.24731,1.24737,1.2473,1.24737,51999999.0
2005-04-18 04:55:00,1.24725,1.24735,1.24725,1.24732,76700002.0
2005-04-18 04:56:00,1.24723,1.24734,1.24718,1.24729,41000000.0
2005-04-18 04:57:00,1.24715,1.24721,1.24704,1.24717,79400000.0
2005-04-18 04:58:00,1.2473,1.2473,1.2473,1.2473,40899998.0
2005-04-18 04:59:00,1.24727,1.2473,1.24723,1.24727,77600001.0
2005-04-18 05:00:00,1.24727,1.24727,1.24713,1.24713,28900000.0
2005-04-18 05:01:00,1.2472,1.2472,1.24715,1.2472,120499999.0
2005-04-18 05:02:00,1.2472,1.24733,1.24716,1.24728,100800000.0
2005-04-18 05:03:00,1.24737,1.24738,1.24719,1.24719,88600002.0
2005-04-18 05:04:00,1.24673,1.24706,1.24672,1.24701,172400002.0
2005-04-18 05:05:00,1.24687,1.24697,1.24622,1.24622,64599999.0
2005-04-18 05:06:00,1.24674,1.24677,1.24665,1.24677,50300001.0
2005-04-18 05:07:00,1.24667,1.24667,1.24648,1.24667,67400000.0
2005-04-18 05:08:00,1.2467,1.2467,1.2467,1.2467,47000000.0
2005-04-18 05:09:00,1.24675,1.24688,1.24675,1.24675,162799999.0
2005-04-18 05:10:00,1.24682,1.24691,1.24662,1.24673,96100000.0
2005-04-18 05:11:00,1.24686,1.24686,1.24681,1.24681,7200000.0
2005-04-18 05:12:00,1.24675,1.24675,1.24631,1.24635,73500002.0
2005-04-18 05:13:00,1.24655,1.24655,1.24632,1.24636,46799999.0
2005-04-18 05:14:00,1.24646,1.24656,1.24646,1.24656,64600000.0
2005-04-18 05:15:00,1.24625,1.24625,1.24535,1.24606,71700001.0
2005-04-18 05:16:00,1.24647,1.24647,1.24636,1.24642,107800000.0
2005-04-18 05:17:00,1.24645,1.24645,1.24635,1.24636,118100001.0
2005-04-18 05:18:00,1.24652,1.24652,1.24617,1.24617,103900000.0
2005-04-18 05:19:00,1.24644,1.24653,1.24644,1.24644,73700001.0
2005-04-18 05:20:00,1.24652,1.24661,1.24644,1.24644,160100001.0
2005-04-18 05:21:00,1.2465,1.2465,1.2465,1.2465,28600001.0
2005-04-18 05:22:00,1.24647,1.24654,1.24634,1.24634,33500000.0
2005-04-18 05:23:00,1.24643,1.24645,1.24632,1.24632,100900001.0
2005-04-18 05:24:00,1.24653,1.24653,1.24652,1.24652,45600000.0
2005-04-18 05:25:00,1.24663,1.24667,1.24663,1.24667,43300000.0
2005-04-18 05:26:00,1.2467,1.24675,1.24665,1.24665,34100000.0
2005-04-18 05:27:00,1.24672,1.24683,1.24672,1.24683,24700000.0
2005-04-18 05:28:00,1.2468,1.24687,1.24679,1.24685,130099999.0
2005-04-18 05:29:00,1.247,1.24715,1.2469,1.24702,139400002.0
2005-04-18 05:30:00,1.24723,1.2473,1.24723,1.24724,107600001.0
2005-04-18 05:31:00,1.24717,1.24717,1.24682,1.24689,70300001.0
2005-04-18 05:32:00,1.24699,1.24701,1.24699,1.24701,3600000.0
2005-04-18 05:33:00,1.247,1.247,1.247,1.247,23299999.0
2005-04-18 05:34:00,1.24697,1.24703,1.24694,1.24694,80499999.0
2005-04-18 05:35:00,1.247,1.247,1.24698,1.24698,2500000.0
2005-04-18 05:36:00,1.247,1.24705,1.247,1.24705,61799999.0
2005-04-18 05:37:00,1.24679,1.24681,1.24662,1.24676,115800003.0
2005-04-18 05:38:00,1.24697,1.24697,1.24683,1.24697,46299999.0
2005-04-18 05:39:00,1.247,1.24705,1.24695,1.24705,169000002.0
2005-04-18 05:40:00,1.24698,1.24705,1.24695,1.247,115000001.0
2005-04-18 05:41:00,1.24703,1.24705,1.247,1.24705,108900000.0
2005-04-18 05:42:00,1.24713,1.24715,1.24692,1.24715,95800000.0
2005-04-18 05:43:00,1.24698,1.24709,1.24693,1.24708,145400000.0
2005-04-18 05:44:00,1.24695,1.24705,1.24695,1.24698,33200001.0
2005-04-18 05:45:00,1.2469,1.24705,1.2469,1.24695,93500001.0
2005-04-18 05:46:00,1.24678,1.24695,1.24672,1.24677,126100001.0
2005-04-18 05:47:00,1.247,1.24703,1.24693,1.247,67100001.0
2005-04-18 05:48:00,1.24695,1.247,1.24695,1.247,26000000.0
2005-04-18 05:49:00,1.247,1.24703,1.247,1.24703,38800000.0
2005-04-18 05:50:00,1.24691,1.24692,1.2464,1.2464,123600000.0
2005-04-18 05:51:00,1.24635,1.24677,1.24635,1.2467,70900000.0
2005-04-18 05:52:00,1.24685,1.24685,1.24672,1.24672,167200002.0
2005-04-18 05:53:00,1.24663,1.24683,1.24651,1.24674,94200000.0
2005-04-18 05:54:00,1.24689,1.24689,1.24686,1.24686,46500000.0
2005-04-18 05:55:00,1.24702,1.24704,1.24667,1.24669,122699998.0
2005-04-18 05:56:00,1.24688,1.2469,1.24688,1.2469,25400000.0
2005-04-18 05:57:00,1.24685,1.2469,1.24685,1.2469,101100001.0
2005-04-18 05:58:00,1.24662,1.2467,1.24658,1.24658,40500000.0
2005-04-18 05:59:00,1.24685,1.24685,1.24685,1.24685,3300000.0
2005-04-18 06:00:00,1.24656,1.24674,1.24656,1.24667,155499999.0
2005-04-18 06:01:00,1.2469,1.24695,1.2468,1.2469,48800001.0
2005-04-18 06:02:00,1.24682,1.24723,1.24682,1.24723,81800001.0
2005-04-18 06:03:00,1.24735,1.24743,1.24724,1.24724,121600001.0
2005-04-18 06:04:00,1.24737,1.2474,1.24735,1.24735,43400000.0
2005-04-18 06:05:00,1.24743,1.24748,1.24735,1.24748,72800000.0
2005-04-18 06:06:00,1.24744,1.24744,1.24724,1.24725,146600003.0
2005-04-18 06:07:00,1.24765,1.24765,1.24755,1.24757,90500001.0
2005-04-18 06:08:00,1.24739,1.24742,1.24734,1.24742,91899999.0
2005-04-18 06:09:00,1.24755,1.24755,1.24743,1.24745,39900000.0
2005-04-18 06:10:00,1.24761,1.24761,1.24746,1.24748,72400000.0
2005-04-18 06:11:00,1.24744,1.2475,1.24738,1.2474,82400001.0
2005-04-18 06:12:00,1.24735,1.2474,1.2473,1.2473,74500001.0
2005-04-18 06:13:00,1.24737,1.24737,1.24726,1.24737,135100000.0
2005-04-18 06:14:00,1.2474,1.2474,1.24735,1.2474,70399999.0
2005-04-18 06:15:00,1.2474,1.24745,1.24733,1.24745,47200000.0
2005-04-18 06:16:00,1.24718,1.24739,1.2471,1.24739,67900001.0
2005-04-18 06:17:00,1.2474,1.24745,1.24735,1.2474,71800000.0
2005-04-18 06:18:00,1.24742,1.24748,1.24735,1.2474,98600000.0
2005-04-18 06:19:00,1.24745,1.24745,1.24737,1.2474,40900000.0
2005-04-18 06:20:00,1.24737,1.2474,1.24737,1.2474,71200000.0
2005-04-18 06:21:00,1.24714,1.24714,1.24667,1.2467,88100000.0
2005-04-18 06:22:00,1.24684,1.24742,1.24684,1.24742,83100001.0
2005-04-18 06:23:00,1.24722,1.24722,1.24665,1.2467,32000000.0
2005-04-18 06:24:00,1.24679,1.24697,1.24679,1.24697,77499998.0
2005-04-18 06:25:00,1.24698,1.24698,1.24688,1.24688,20300000.0
2005-04-18 06:26:00,1.24706,1.24715,1.24699,1.24703,84300001.0
2005-04-18 06:27:00,1.24714,1.24718,1.24698,1.24699,80199999.0
2005-04-18 06:28:00,1.24709,1.24731,1.24698,1.24715,36299999.0
2005-04-18 06:29:00,1.24733,1.24747,1.2473,1.24738,134900001.0
2005-04-18 06:30:00,1.24739,1.24747,1.24733,1.24733,60100000.0
2005-04-18 06:31:00,1.24745,1.24754,1.24742,1.24745,176599997.0
2005-04-18 06:32:00,1.24747,1.24749,1.24734,1.24746,106299999.0
2005-04-18 06:33:00,1.24745,1.24745,1.24734,1.24737,148299999.0
2005-04-18 06:34:00,1.24756,1.24756,1.24744,1.24744,95200003.0
2005-04-18 06:35:00,1.24745,1.24753,1.24741,1.24743,114400004.0
2005-04-18 06:36:00,1.24743,1.24743,1.24743,1.24743,26400000.0
2005-04-18 06:37:00,1.24734,1.24748,1.24734,1.24742,60900001.0
2005-04-18 06:38:00,1.24758,1.24758,1.2475,1.2475,95700002.0
2005-04-18 06:39:00,1.24744,1.24747,1.24734,1.24747,58900000.0
2005-04-18 06:40:00,1.24753,1.24753,1.24739,1.24744,142900002.0
2005-04-18 06:41:00,1.24725,1.24752,1.24712,1.24752,59100000.0
2005-04-18 06:42:00,1.2473,1.24735,1.24723,1.2473,97600000.0
2005-04-18 06:43:00,1.24725,1.2473,1.24725,1.2473,22900000.0
2005-04-18 06:44:00,1.24719,1.24722,1.24715,1.24715,78599999.0
2005-04-18 06:45:00,1.24725,1.24731,1.24707,1.24715,144099999.0
2005-04-18 06:46:00,1.24721,1.24721,1.24707,1.24707,60699998.0
2005-04-18 06:47:00,1.24707,1.24723,1.24707,1.24718,113700001.0
2005-04-18 06:48:00,1.24725,1.24726,1.24687,1.24718,217399999.0
2005-04-18 06:49:00,1.24719,1.24721,1.2471,1.2472,79200000.0
2005-04-18 06:50:00,1.2472,1.24722,1.24715,1.2472,39900000.0
2005-04-18 06:51:00,1.24719,1.24728,1.24694,1.24728,24000000.0
2005-04-18 06:52:00,1.24729,1.24729,1.24714,1.24723,99700000.0
2005-04-18 06:53:00,1.24732,1.24736,1.24732,1.24736,19900000.0
2005-04-18 06:54:00,1.2474,1.2474,1.2474,1.2474,34300001.0
2005-04-18 06:55:00,1.24741,1.24741,1.24727,1.24728,88099998.0
2005-04-18 06:56:00,1.2474,1.24745,1.2474,1.2474,70200000.0
2005-04-18 06:57:00,1.2474,1.2474,1.24735,1.24735,53500000.0
2005-04-18 06:58:00,1.24733,1.24739,1.24728,1.24739,82300000.0
2005-04-18 06:59:00,1.2473,1.24745,1.2473,1.2474,133700001.0
2005-04-18 07:00:00,1.24735,1.2474,1.24735,1.24735,75199999.0
2005-04-18 07:01:00,1.24748,1.24748,1.24741,1.24745,89100002.0
2005-04-18 07:02:00,1.2475,1.2475,1.24743,1.24743,17700001.0
2005-04-18 07:03:00,1.24758,1.24762,1.2474,1.2476,128799999.0
2005-04-18 07:04:00,1.24748,1.24759,1.24748,1.24752,115199999.0
2005-04-18 07:05:00,1.24743,1.2475,1.24743,1.2475,58499998.0
2005-04-18 07:06:00,1.24755,1.24755,1.24745,1.2475,86600000.0
2005-04-18 07:07:00,1.2475,1.24752,1.24745,1.24745,44100000.0
2005-04-18 07:08:00,1.24745,1.24745,1.24745,1.24745,30400000.0
2005-04-18 07:09:00,1.24745,1.24755,1.24745,1.24745,125300001.0
2005-04-18 07:10:00,1.24757,1.24757,1.24743,1.24746,131200001.0
2005-04-18 07:11:00,1.2475,1.2475,1.2475,1.2475,4000000.0
2005-04-18 07:12:00,1.24743,1.24753,1.24743,1.24747,94899999.0
2005-04-18 07:13:00,1.24747,1.24747,1.24733,1.24747,95299998.0
2005-04-18 07:14:00,1.24733,1.24733,1.24704,1.24707,26400000.0
2005-04-18 07:15:00,1.24714,1.24732,1.24714,1.2473,42200001.0
2005-04-18 07:16:00,1.24727,1.24727,1.24711,1.2472,60299999.0
2005-04-18 07:17:00,1.24717,1.24717,1.24711,1.24711,46400002.0
2005-04-18 07:18:00,1.24703,1.24708,1.247,1.24708,52600001.0
2005-04-18 07:19:00,1.24701,1.24704,1.24701,1.24704,46199998.0
2005-04-18 07:20:00,1.24699,1.24706,1.24699,1.24706,19900000.0
2005-04-18 07:21:00,1.24706,1.24712,1.24701,1.24709,77000001.0
2005-04-18 07:22:00,1.24707,1.24725,1.24707,1.24725,59499999.0
2005-04-18 07:23:00,1.24732,1.24742,1.24728,1.24728,80400000.0
2005-04-18 07:24:00,1.24729,1.24729,1.24719,1.24719,43100001.0
2005-04-18 07:25:00,1.24723,1.24738,1.24723,1.24733,84600000.0
2005-04-18 07:26:00,1.24745,1.24752,1.24721,1.24741,118200001.0
2005-04-18 07:27:00,1.24742,1.24766,1.24742,1.24765,113199998.0
2005-04-18 07:28:00,1.24767,1.24786,1.24767,1.24786,165500002.0
2005-04-18 07:29:00,1.24767,1.24767,1.24765,1.24765,8900000.0
2005-04-18 07:30:00,1.24748,1.24752,1.24748,1.24752,55500001.0
2005-04-18 07:31:00,1.24765,1.24781,1.24765,1.24771,125499999.0
2005-04-18 07:32:00,1.24764,1.24764,1.24751,1.24751,13000000.0
2005-04-18 07:33:00,1.24752,1.24759,1.24749,1.24759,103900001.0
2005-04-18 07:34:00,1.24745,1.24758,1.24745,1.24758,90200000.0
2005-04-18 07:35:00,1.24755,1.24767,1.24755,1.24765,22000000.0
2005-04-18 07:36:00,1.24768,1.24768,1.24758,1.2476,191999997.0
2005-04-18 07:37:00,1.24668,1.24719,1.24668,1.24702,26000000.0
2005-04-18 07:38:00,1.24743,1.24743,1.24728,1.24743,83189999.0
2005-04-18 07:39:00,1.24737,1.24743,1.24721,1.24721,50700000.0
2005-04-18 07:40:00,1.24735,1.2474,1.24735,1.24738,97600001.0
2005-04-18 07:41:00,1.24742,1.24742,1.24738,1.24738,36500000.0
2005-04-18 07:42:00,1.24747,1.24749,1.24739,1.24748,80399999.0
2005-04-18 07:43:00,1.24752,1.24752,1.24748,1.24748,35000000.0
2005-04-18 07:44:00,1.24745,1.24751,1.2473,1.24751,107100001.0
2005-04-18 07:45:00,1.24741,1.24761,1.24741,1.24757,137400000.0
2005-04-18 07:46:00,1.24751,1.24758,1.24745,1.24757,105999999.0
2005-04-18 07:47:00,1.24746,1.2475,1.24728,1.24748,107199998.0
2005-04-18 07:48:00,1.24743,1.24758,1.2474,1.24745,94099998.0
2005-04-18 07:49:00,1.24751,1.24761,1.24751,1.24758,57500000.0
2005-04-18 07:50:00,1.24756,1.24756,1.24739,1.24756,171900000.0
2005-04-18 07:51:00,1.24747,1.24749,1.24737,1.24737,109599999.0
2005-04-18 07:52:00,1.24744,1.24744,1.24741,1.24741,39400002.0
2005-04-18 07:53:00,1.24746,1.24746,1.24722,1.24737,99700001.0
2005-04-18 07:54:00,1.24734,1.24742,1.24727,1.2474,199400001.0
2005-04-18 07:55:00,1.24738,1.24746,1.24734,1.24746,131600001.0
2005-04-18 07:56:00,1.24731,1.24751,1.24723,1.24741,135699998.0
2005-04-18 07:57:00,1.24738,1.2474,1.24738,1.2474,40599999.0
2005-04-18 07:58:00,1.24749,1.24749,1.24737,1.24742,66600000.0
2005-04-18 07:59:00,1.24743,1.24748,1.24743,1.24748,43500001.0
2005-04-18 08:00:00,1.24745,1.24756,1.24742,1.24748,95599999.0
2005-04-18 08:01:00,1.24732,1.24738,1.24732,1.24738,9600000.0
2005-04-18 08:02:00,1.24725,1.24735,1.24725,1.2473,57000000.0
2005-04-18 08:03:00,1.24731,1.24745,1.24731,1.2474,76899999.0
2005-04-18 08:04:00,1.24674,1.24674,1.24558,1.24637,76000000.0
2005-04-18 08:05:00,1.24663,1.24685,1.24663,1.24685,91000001.0
2005-04-18 08:06:00,1.2469,1.2469,1.2466,1.24688,84500002.0
2005-04-18 08:07:00,1.24682,1.24682,1.24661,1.24668,98500001.0
2005-04-18 08:08:00,1.2466,1.24663,1.2466,1.24663,12200000.0
2005-04-18 08:09:00,1.24683,1.24688,1.24673,1.24673,40000000.0
2005-04-18 08:10:00,1.24676,1.24678,1.24646,1.24678,72499999.0
2005-04-18 08:11:00,1.24689,1.24692,1.24675,1.24692,142100001.0
2005-04-18 08:12:00,1.24699,1.24699,1.24696,1.24696,3800000.0
2005-04-18 08:13:00,1.24701,1.24702,1.24693,1.24693,90300001.0
2005-04-18 08:14:00,1.24697,1.24711,1.24697,1.24708,29600000.0
2005-04-18 08:15:00,1.2472,1.24723,1.24715,1.24715,116299999.0
2005-04-18 08:16:00,1.24728,1.24728,1.24727,1.24727,50999998.0
2005-04-18 08:17:00,1.24746,1.24746,1.24734,1.24746,142000000.0
2005-04-18 08:18:00,1.24745,1.24745,1.24745,1.24745,22700001.0
2005-04-18 08:19:00,1.24758,1.24771,1.24758,1.24771,60900001.0
2005-04-18 08:20:00,1.24761,1.24766,1.24761,1.24762,103299999.0
2005-04-18 08:21:00,1.24763,1.24763,1.24746,1.2475,107599998.0
2005-04-18 08:22:00,1.2474,1.24743,1.24738,1.2474,68800000.0
2005-04-18 08:23:00,1.24745,1.2476,1.24745,1.24752,134000002.0
2005-04-18 08:24:00,1.24743,1.24748,1.24734,1.24748,45400000.0
2005-04-18 08:25:00,1.24738,1.24738,1.24725,1.24731,77400002.0
2005-04-18 08:26:00,1.24705,1.24715,1.24679,1.24679,45600000.0
2005-04-18 08:27:00,1.24658,1.24677,1.2465,1.24677,97300002.0
2005-04-18 08:28:00,1.24678,1.24683,1.24671,1.24678,121300000.0
2005-04-18 08:29:00,1.24692,1.24696,1.24665,1.24665,135799996.0
2005-04-18 08:30:00,1.24666,1.24688,1.24666,1.24679,85100000.0
2005-04-18 08:31:00,1.24677,1.24677,1.24657,1.24658,33500000.0
2005-04-18 08:32:00,1.24666,1.24671,1.24658,1.2467,118199999.0
2005-04-18 08:33:00,1.24664,1.24674,1.24648,1.24652,74700000.0
2005-04-18 08:34:00,1.24643,1.24652,1.24639,1.24648,82900000.0
2005-04-18 08:35:00,1.24645,1.24645,1.24626,1.24634,131400002.0
2005-04-18 08:36:00,1.24637,1.2464,1.24628,1.24628,57000001.0
2005-04-18 08:37:00,1.2463,1.2463,1.2463,1.2463,32900000.0
2005-04-18 08:38:00,1.2464,1.2464,1.24633,1.24637,86100000.0
2005-04-18 08:39:00,1.24634,1.24643,1.24634,1.24638,83500001.0
2005-04-18 08:40:00,1.24626,1.24634,1.24599,1.24599,146800000.0
2005-04-18 08:41:00,1.24588,1.24604,1.24585,1.24604,97000002.0
2005-04-18 08:42:00,1.2461,1.24616,1.24602,1.24616,97000000.0
2005-04-18 08:43:00,1.24625,1.24625,1.24613,1.24615,23100000.0
2005-04-18 08:44:00,1.24638,1.24651,1.24616,1.24624,110500000.0
2005-04-18 08:45:00,1.24617,1.24618,1.24613,1.24613,50400001.0
2005-04-18 08:46:00,1.2461,1.24617,1.24601,1.24601,123400002.0
2005-04-18 08:47:00,1.2461,1.2461,1.24602,1.24602,62700001.0
2005-04-18 08:48:00,1.24592,1.24592,1.24516,1.24521,78300000.0
2005-04-18 08:49:00,1.24524,1.24531,1.24524,1.24531,4200000.0
2005-04-18 08:50:00,1.24529,1.24545,1.24529,1.24545,89600002.0
2005-04-18 08:51:00,1.24539,1.24544,1.24519,1.24519,105799999.0
2005-04-18 08:52:00,1.24519,1.24519,1.24514,1.24514,128200003.0
2005-04-18 08:53:00,1.24512,1.24519,1.24499,1.24499,83800003.0
2005-04-18 08:54:00,1.24498,1.24528,1.24492,1.24528,47200000.0
2005-04-18 08:55:00,1.24498,1.24499,1.24481,1.24489,113599999.0
2005-04-18 08:56:00,1.24463,1.24483,1.24463,1.24483,78599999.0
2005-04-18 08:57:00,1.2448,1.24485,1.24472,1.24472,51100000.0
2005-04-18 08:58:00,1.24485,1.24487,1.24446,1.24455,116500001.0
2005-04-18 08:59:00,1.24468,1.2447,1.24466,1.24468,67600001.0
2005-04-18 09:00:00,1.2446,1.24475,1.24448,1.2445,45200000.0
2005-04-18 09:01:00,1.24442,1.24447,1.2443,1.24444,96099999.0
2005-04-18 09:02:00,1.2443,1.2443,1.24406,1.24409,71000001.0
2005-04-18 09:03:00,1.24411,1.24411,1.24392,1.24408,59800000.0
2005-04-18 09:04:00,1.244,1.24423,1.244,1.2442,142100000.0
2005-04-18 09:05:00,1.24416,1.24424,1.24409,1.24424,101600003.0
2005-04-18 09:06:00,1.24428,1.2444,1.24428,1.24431,88600000.0
2005-04-18 09:07:00,1.24426,1.24429,1.2442,1.24427,94700000.0
2005-04-18 09:08:00,1.24431,1.24441,1.24431,1.24436,138700002.0
2005-04-18 09:09:00,1.24404,1.24408,1.24404,1.24407,29900000.0
2005-04-18 09:10:00,1.2441,1.2443,1.2441,1.24419,82999998.0
2005-04-18 09:11:00,1.24389,1.2442,1.24389,1.24411,110600002.0
2005-04-18 09:12:00,1.24411,1.24418,1.24401,1.24416,120300004.0
2005-04-18 09:13:00,1.24413,1.24414,1.24405,1.2441,83000000.0
2005-04-18 09:14:00,1.24418,1.24418,1.24407,1.24407,18500000.0
2005-04-18 09:15:00,1.24397,1.244,1.2439,1.244,102900002.0
2005-04-18 09:16:00,1.24406,1.24406,1.24401,1.24401,21200001.0
2005-04-18 09:17:00,1.24397,1.24405,1.24395,1.24395,81300002.0
2005-04-18 09:18:00,1.24396,1.24401,1.24396,1.24401,4800000.0
2005-04-18 09:19:00,1.24402,1.2441,1.24398,1.24398,65500001.0
2005-04-18 09:20:00,1.244,1.244,1.2439,1.244,94400002.0
2005-04-18 09:21:00,1.24395,1.24395,1.24395,1.24395,2400000.0
2005-04-18 09:22:00,1.24404,1.24404,1.24404,1.24404,9600000.0
2005-04-18 09:23:00,1.24401,1.24404,1.24401,1.24404,22299999.0
2005-04-18 09:24:00,1.24417,1.24421,1.24407,1.24407,78700000.0
2005-04-18 09:25:00,1.24408,1.2441,1.24399,1.24408,70200000.0
2005-04-18 09:26:00,1.24406,1.24406,1.24404,1.24404,22200000.0
2005-04-18 09:27:00,1.24402,1.24402,1.24377,1.24389,169199998.0
2005-04-18 09:28:00,1.24383,1.24397,1.24374,1.24374,103400001.0
2005-04-18 09:29:00,1.24383,1.24383,1.24358,1.24381,127600003.0
2005-04-18 09:30:00,1.2438,1.2438,1.24378,1.24378,63300000.0
2005-04-18 09:31:00,1.24387,1.24395,1.24362,1.24391,172800001.0
2005-04-18 09:32:00,1.24392,1.24433,1.24392,1.24433,19900000.0
2005-04-18 09:33:00,1.24425,1.24425,1.24393,1.24412,90100000.0
2005-04-18 09:34:00,1.24398,1.24426,1.24383,1.24426,61200001.0
2005-04-18 09:35:00,1.24419,1.24434,1.24419,1.24427,172900001.0
2005-04-18 09:36:00,1.24393,1.24393,1.24376,1.24385,99200000.0
2005-04-18 09:37:00,1.24387,1.24389,1.24375,1.24375,132400001.0
2005-04-18 09:38:00,1.24375,1.24375,1.24358,1.24368,118099999.0
2005-04-18 09:39:00,1.2437,1.24375,1.24365,1.24372,106100000.0
2005-04-18 09:40:00,1.24366,1.24369,1.24366,1.24369,58200001.0
2005-04-18 09:41:00,1.2436,1.24367,1.2436,1.24365,111000001.0
2005-04-18 09:42:00,1.24378,1.24391,1.24376,1.24391,86100002.0
2005-04-18 09:43:00,1.24387,1.24396,1.24369,1.24369,76200001.0
2005-04-18 09:44:00,1.24356,1.2437,1.24356,1.24367,23300000.0
2005-04-18 09:45:00,1.24359,1.24366,1.24359,1.24366,22099999.0
2005-04-18 09:46:00,1.24375,1.24375,1.24375,1.24375,7200000.0
2005-04-18 09:47:00,1.2436,1.24365,1.24353,1.24353,162500000.0
2005-04-18 09:48:00,1.2435,1.2435,1.24348,1.24348,1100000.0
2005-04-18 09:49:00,1.24352,1.24359,1.24352,1.24352,78699999.0
2005-04-18 09:50:00,1.24351,1.24354,1.24351,1.24354,32000001.0
2005-04-18 09:51:00,1.24351,1.24351,1.24345,1.24349,38600000.0
2005-04-18 09:52:00,1.2433,1.24332,1.24322,1.24322,98299998.0
2005-04-18 09:53:00,1.24325,1.2433,1.24315,1.24315,123700001.0
2005-04-18 09:54:00,1.24312,1.24315,1.24307,1.24307,90500002.0
2005-04-18 09:55:00,1.24317,1.24323,1.24307,1.24323,75099999.0
2005-04-18 09:56:00,1.24325,1.24337,1.24325,1.24337,47399999.0
2005-04-18 09:57:00,1.24337,1.24339,1.24325,1.24333,78200000.0
2005-04-18 09:58:00,1.24347,1.24349,1.24338,1.24338,69600000.0
2005-04-18 09:59:00,1.2434,1.24345,1.2434,1.24342,114399997.0
2005-04-18 10:00:00,1.24349,1.24362,1.24349,1.2436,64100000.0
2005-04-18 10:01:00,1.24355,1.24367,1.24355,1.24363,51800000.0
2005-04-18 10:02:00,1.24363,1.24371,1.24358,1.24359,141900001.0
2005-04-18 10:03:00,1.2437,1.2437,1.24357,1.2436,72999999.0
2005-04-18 10:04:00,1.24365,1.24365,1.24352,1.24355,131499999.0
2005-04-18 10:05:00,1.24358,1.24358,1.2434,1.2434,92599998.0
2005-04-18 10:06:00,1.24345,1.24345,1.24332,1.24338,47500001.0
2005-04-18 10:07:00,1.2433,1.24338,1.2433,1.24338,60200000.0
2005-04-18 10:08:00,1.24342,1.24342,1.24342,1.24342,28900000.0
2005-04-18 10:09:00,1.24341,1.24356,1.24341,1.24356,42200001.0
2005-04-18 10:10:00,1.24355,1.2436,1.24355,1.24358,69499999.0
2005-04-18 10:11:00,1.24362,1.24362,1.2436,1.2436,8000000.0
2005-04-18 10:12:00,1.24353,1.24373,1.24353,1.24373,82400000.0
2005-04-18 10:13:00,1.24365,1.24365,1.24356,1.24363,49900000.0
2005-04-18 10:14:00,1.24361,1.24368,1.24358,1.24368,81200001.0
2005-04-18 10:15:00,1.2438,1.2441,1.24377,1.2438,73800000.0
2005-04-18 10:16:00,1.24379,1.24397,1.24379,1.24381,103700002.0
2005-04-18 10:17:00,1.24385,1.2439,1.24385,1.24385,152200001.0
2005-04-18 10:18:00,1.24391,1.24409,1.24391,1.24404,195999997.0
2005-04-18 10:19:00,1.24391,1.24435,1.24387,1.24432,118899999.0
2005-04-18 10:20:00,1.24407,1.24415,1.244,1.24415,106200001.0
2005-04-18 10:21:00,1.24392,1.244,1.24375,1.244,107699999.0
2005-04-18 10:22:00,1.24409,1.24418,1.2438,1.24389,135299999.0
2005-04-18 10:23:00,1.24393,1.24393,1.24373,1.24373,48600000.0
2005-04-18 10:24:00,1.24372,1.24378,1.2437,1.24378,160799996.0
2005-04-18 10:25:00,1.2437,1.2438,1.24357,1.24377,99600000.0
2005-04-18 10:26:00,1.2437,1.2437,1.24365,1.24365,33699999.0
2005-04-18 10:27:00,1.24372,1.24372,1.2437,1.2437,12800000.0
2005-04-18 10:28:00,1.24372,1.24372,1.2436,1.24365,152200000.0
2005-04-18 10:29:00,1.24362,1.24368,1.24355,1.24366,143000000.0
2005-04-18 10:30:00,1.24363,1.24363,1.24346,1.24346,55199999.0
2005-04-18 10:31:00,1.24364,1.24383,1.24353,1.24353,97400002.0
2005-04-18 10:32:00,1.24343,1.24343,1.24318,1.24321,117000000.0
2005-04-18 10:33:00,1.2431,1.2431,1.2431,1.2431,88199997.0
2005-04-18 10:34:00,1.24315,1.2432,1.24309,1.24317,42400000.0
2005-04-18 10:35:00,1.24313,1.24325,1.24313,1.2432,132100001.0
2005-04-18 10:36:00,1.24315,1.24328,1.24297,1.24319,172799999.0
2005-04-18 10:37:00,1.24315,1.24325,1.24315,1.2432,70100001.0
2005-04-18 10:38:00,1.24313,1.24326,1.24302,1.24302,166900000.0
2005-04-18 10:39:00,1.24318,1.24321,1.24313,1.24313,86100001.0
2005-04-18 10:40:00,1.24303,1.24308,1.24303,1.24303,44800000.0
2005-04-18 10:41:00,1.24294,1.24303,1.2429,1.24294,68900002.0
2005-04-18 10:42:00,1.243,1.24305,1.24297,1.24305,40700000.0
2005-04-18 10:43:00,1.24303,1.2432,1.24294,1.2432,62500002.0
2005-04-18 10:44:00,1.24305,1.24344,1.24305,1.24335,80200001.0
2005-04-18 10:45:00,1.24339,1.24354,1.24339,1.24345,108999998.0
2005-04-18 10:46:00,1.2433,1.2434,1.24329,1.24337,85800000.0
2005-04-18 10:47:00,1.24357,1.24366,1.24357,1.24363,134699998.0
2005-04-18 10:48:00,1.24357,1.24357,1.24344,1.24344,108100000.0
2005-04-18 10:49:00,1.24346,1.24346,1.24316,1.24325,142199999.0
2005-04-18 10:50:00,1.24328,1.24337,1.24317,1.24334,97899998.0
2005-04-18 10:51:00,1.24331,1.24333,1.24319,1.24333,131600002.0
2005-04-18 10:52:00,1.24321,1.24327,1.24314,1.24314,82899999.0
2005-04-18 10:53:00,1.2432,1.2432,1.24315,1.24315,31300000.0
2005-04-18 10:54:00,1.2432,1.24325,1.24315,1.24325,42300000.0
2005-04-18 10:55:00,1.24326,1.24335,1.24325,1.24325,89999999.0
2005-04-18 10:56:00,1.24322,1.24325,1.24313,1.24313,116999998.0
2005-04-18 10:57:00,1.24305,1.24318,1.24303,1.24303,149900000.0
2005-04-18 10:58:00,1.2431,1.24315,1.24303,1.2431,100100000.0
2005-04-18 10:59:00,1.24308,1.24308,1.24304,1.24308,69500001.0
2005-04-18 11:00:00,1.24303,1.24313,1.24303,1.24308,149400004.0
2005-04-18 11:01:00,1.2431,1.24313,1.24305,1.2431,24000000.0
2005-04-18 11:02:00,1.24312,1.24314,1.24283,1.24287,56000000.0
2005-04-18 11:03:00,1.24298,1.24305,1.24291,1.24305,122200001.0
2005-04-18 11:04:00,1.24293,1.24293,1.24279,1.24288,80700000.0
2005-04-18 11:05:00,1.24322,1.24322,1.24289,1.24315,117800000.0
2005-04-18 11:06:00,1.24288,1.24297,1.24284,1.24295,58100000.0
2005-04-18 11:07:00,1.2429,1.2429,1.24282,1.24282,43900000.0
2005-04-18 11:08:00,1.24297,1.24344,1.24297,1.24344,107000001.0
2005-04-18 11:09:00,1.24349,1.24351,1.24346,1.2435,124599998.0
2005-04-18 11:10:00,1.24349,1.24349,1.24341,1.24342,35600001.0
2005-04-18 11:11:00,1.24358,1.2437,1.24345,1.2437,162999998.0
2005-04-18 11:12:00,1.24387,1.24387,1.24369,1.24378,151399999.0
2005-04-18 11:13:00,1.24383,1.24388,1.2438,1.24384,107200002.0
2005-04-18 11:14:00,1.2439,1.24417,1.2439,1.24402,50299998.0
2005-04-18 11:15:00,1.24405,1.24421,1.24405,1.24415,223300002.0
2005-04-18 11:16:00,1.24417,1.24417,1.24403,1.2441,128000001.0
2005-04-18 11:17:00,1.24388,1.24388,1.24346,1.24349,98600001.0
2005-04-18 11:18:00,1.24377,1.24385,1.24352,1.24352,57400000.0
2005-04-18 11:19:00,1.24364,1.24421,1.24364,1.24406,170400001.0
2005-04-18 11:20:00,1.24408,1.2443,1.24406,1.24421,160100000.0
2005-04-18 11:21:00,1.24425,1.24448,1.24425,1.24443,138800002.0
2005-04-18 11:22:00,1.24456,1.24456,1.24447,1.24451,146600001.0
2005-04-18 11:23:00,1.24435,1.24442,1.24434,1.24438,37600000.0
2005-04-18 11:24:00,1.24435,1.24461,1.24435,1.24461,21599999.0
2005-04-18 11:25:00,1.24485,1.24497,1.24471,1.24496,92300001.0
2005-04-18 11:26:00,1.24502,1.24507,1.24502,1.24506,131000001.0
2005-04-18 11:27:00,1.24498,1.24517,1.24493,1.2451,126200001.0
2005-04-18 11:28:00,1.24515,1.24526,1.24509,1.24512,94500001.0
2005-04-18 11:29:00,1.24492,1.24506,1.24491,1.24501,114500000.0
2005-04-18 11:30:00,1.24502,1.24502,1.24487,1.24491,111899999.0
2005-04-18 11:31:00,1.2449,1.24495,1.24487,1.24495,43700000.0
2005-04-18 11:32:00,1.24487,1.24487,1.24469,1.24472,157500001.0
2005-04-18 11:33:00,1.24467,1.24467,1.24341,1.24341,29200000.0
2005-04-18 11:34:00,1.244,1.24425,1.24389,1.24389,121400001.0
2005-04-18 11:35:00,1.24393,1.24419,1.24385,1.24387,126000000.0
2005-04-18 11:36:00,1.24397,1.24403,1.24374,1.24381,89900000.0
2005-04-18 11:37:00,1.24378,1.24385,1.24377,1.24377,80200001.0
2005-04-18 11:38:00,1.24387,1.24395,1.24385,1.24395,110700000.0
2005-04-18 11:39:00,1.2439,1.244,1.24388,1.244,59400001.0
2005-04-18 11:40:00,1.2438,1.24395,1.24373,1.24395,177299999.0
2005-04-18 11:41:00,1.24399,1.24399,1.24371,1.24386,222400001.0
2005-04-18 11:42:00,1.24368,1.2439,1.24361,1.24367,140300002.0
2005-04-18 11:43:00,1.24372,1.2438,1.24367,1.2438,84500000.0
2005-04-18 11:44:00,1.24373,1.24381,1.2435,1.2436,133699999.0
2005-04-18 11:45:00,1.24383,1.24385,1.24375,1.24385,98800002.0
2005-04-18 11:46:00,1.2439,1.2439,1.24366,1.24383,45499999.0
2005-04-18 11:47:00,1.2436,1.24376,1.2436,1.24366,120500001.0
2005-04-18 11:48:00,1.24378,1.24401,1.24371,1.24393,82300001.0
2005-04-18 11:49:00,1.2439,1.2439,1.24381,1.24383,67300000.0
2005-04-18 11:50:00,1.24403,1.24403,1.24364,1.2437,93699999.0
2005-04-18 11:51:00,1.24364,1.24364,1.24328,1.24328,115400001.0
2005-04-18 11:52:00,1.24323,1.24323,1.24291,1.24292,121600000.0
2005-04-18 11:53:00,1.24285,1.24295,1.24285,1.24285,56500000.0
2005-04-18 11:54:00,1.24292,1.24292,1.2428,1.24285,66699999.0
2005-04-18 11:55:00,1.24291,1.24291,1.24274,1.24287,80000000.0
2005-04-18 11:56:00,1.24293,1.24307,1.24293,1.24307,88499999.0
2005-04-18 11:57:00,1.24307,1.24308,1.24295,1.24295,119299998.0
2005-04-18 11:58:00,1.24285,1.24298,1.24285,1.24292,72500000.0
2005-04-18 11:59:00,1.24298,1.243,1.24293,1.24299,113200003.0
2005-04-18 12:00:00,1.24298,1.24299,1.24291,1.24299,81200002.0
2005-04-18 12:01:00,1.24288,1.24298,1.24267,1.24295,38100000.0
2005-04-18 12:02:00,1.24307,1.24339,1.24307,1.24336,137799998.0
2005-04-18 12:03:00,1.24317,1.24317,1.24294,1.24294,55200001.0
2005-04-18 12:04:00,1.24305,1.24314,1.24305,1.24312,38500000.0
2005-04-18 12:05:00,1.24315,1.24319,1.24301,1.24301,179799998.0
2005-04-18 12:06:00,1.2431,1.24317,1.24306,1.24306,97399997.0
2005-04-18 12:07:00,1.24308,1.2432,1.24307,1.24307,101800002.0
2005-04-18 12:08:00,1.24305,1.24321,1.24303,1.24321,137399999.0
2005-04-18 12:09:00,1.2432,1.2432,1.24315,1.2432,152400002.0
2005-04-18 12:10:00,1.2432,1.24325,1.2432,1.24325,10400000.0
2005-04-18 12:11:00,1.24325,1.24338,1.24324,1.24338,155300002.0
2005-04-18 12:12:00,1.24331,1.24336,1.24315,1.2433,96600001.0
2005-04-18 12:13:00,1.24323,1.24331,1.2432,1.24321,87300000.0
2005-04-18 12:14:00,1.2432,1.24323,1.24315,1.24315,36800001.0
2005-04-18 12:15:00,1.24321,1.24343,1.24321,1.24328,119200000.0
2005-04-18 12:16:00,1.24323,1.24341,1.24314,1.24341,54400000.0
2005-04-18 12:17:00,1.2433,1.2433,1.243,1.243,111399999.0
2005-04-18 12:18:00,1.24302,1.24302,1.24266,1.24269,134800000.0
2005-04-18 12:19:00,1.24278,1.24278,1.24274,1.24278,58600000.0
2005-04-18 12:20:00,1.2428,1.24285,1.24275,1.24275,69000001.0
2005-04-18 12:21:00,1.24285,1.24314,1.24274,1.24281,112399999.0
2005-04-18 12:22:00,1.24285,1.24308,1.24285,1.24308,92100002.0
2005-04-18 12:23:00,1.24307,1.24307,1.24275,1.24275,53200001.0
2005-04-18 12:24:00,1.24261,1.24261,1.2423,1.24241,110999998.0
2005-04-18 12:25:00,1.2424,1.2424,1.24219,1.24228,80100001.0
2005-04-18 12:26:00,1.2423,1.2423,1.24214,1.24227,148800001.0
2005-04-18 12:27:00,1.24227,1.24242,1.24222,1.24242,53299999.0
2005-04-18 12:28:00,1.24235,1.24258,1.24228,1.24258,62700001.0
2005-04-18 12:29:00,1.24255,1.24267,1.24255,1.24259,134500001.0
2005-04-18 12:30:00,1.24252,1.24252,1.24225,1.2423,100800001.0
2005-04-18 12:31:00,1.24225,1.24263,1.24225,1.24263,100600000.0
2005-04-18 12:32:00,1.24249,1.24249,1.24224,1.24224,107200000.0
2005-04-18 12:33:00,1.24228,1.24245,1.24228,1.24242,86400000.0
2005-04-18 12:34:00,1.24231,1.24261,1.24231,1.24258,47900000.0
2005-04-18 12:35:00,1.2426,1.24323,1.2426,1.24323,132200000.0
2005-04-18 12:36:00,1.24342,1.2435,1.24333,1.24334,113900001.0
2005-04-18 12:37:00,1.24337,1.24344,1.24318,1.24344,117200000.0
2005-04-18 12:38:00,1.24348,1.24348,1.2434,1.2434,153800002.0
2005-04-18 12:39:00,1.2435,1.24355,1.24334,1.24354,67700001.0
2005-04-18 12:40:00,1.2438,1.2438,1.24345,1.24376,80900001.0
2005-04-18 12:41:00,1.24385,1.24385,1.24367,1.24385,98100000.0
2005-04-18 12:42:00,1.24375,1.24388,1.24366,1.24381,115700001.0
2005-04-18 12:43:00,1.24397,1.24397,1.24371,1.24374,124999999.0
2005-04-18 12:44:00,1.24377,1.24385,1.24375,1.2438,97800000.0
2005-04-18 12:45:00,1.24372,1.24373,1.24351,1.24373,69900000.0
2005-04-18 12:46:00,1.24376,1.24376,1.2435,1.24355,58499999.0
2005-04-18 12:47:00,1.24362,1.24371,1.24362,1.24367,55900000.0
2005-04-18 12:48:00,1.24366,1.24376,1.24345,1.24368,133600000.0
2005-04-18 12:49:00,1.2436,1.2436,1.24349,1.2436,113600000.0
2005-04-18 12:50:00,1.24354,1.24365,1.2435,1.24365,106099999.0
2005-04-18 12:51:00,1.24355,1.24373,1.24347,1.24373,31099999.0
2005-04-18 12:52:00,1.24372,1.24377,1.24359,1.24372,81299999.0
2005-04-18 12:53:00,1.24382,1.24388,1.24374,1.2438,125800001.0
2005-04-18 12:54:00,1.24403,1.24403,1.24377,1.24382,83299999.0
2005-04-18 12:55:00,1.24402,1.24441,1.24402,1.24434,77200000.0
2005-04-18 12:56:00,1.2445,1.24453,1.24431,1.24453,48000000.0
2005-04-18 12:57:00,1.24467,1.2449,1.24455,1.24483,178500003.0
2005-04-18 12:58:00,1.24482,1.24486,1.24464,1.2447,140000000.0
2005-04-18 12:59:00,1.24457,1.24461,1.24451,1.24461,76800002.0
2005-04-18 13:00:00,1.24455,1.2448,1.24455,1.2448,86500000.0
2005-04-18 13:01:00,1.24498,1.24512,1.24491,1.24512,56000000.0
2005-04-18 13:02:00,1.2452,1.24536,1.24506,1.24536,205799999.0
2005-04-18 13:03:00,1.2455,1.2455,1.24522,1.2455,59600000.0
2005-04-18 13:04:00,1.24561,1.24578,1.2456,1.2457,111900001.0
2005-04-18 13:05:00,1.24582,1.24605,1.24575,1.24605,115899999.0
2005-04-18 13:06:00,1.24598,1.24635,1.24594,1.24635,74800000.0
2005-04-18 13:07:00,1.24647,1.24647,1.24584,1.24601,95999999.0
2005-04-18 13:08:00,1.24608,1.24615,1.24598,1.24615,75800000.0
2005-04-18 13:09:00,1.24615,1.24615,1.24603,1.24607,59899999.0
2005-04-18 13:10:00,1.24598,1.24603,1.24594,1.24603,74800000.0
2005-04-18 13:11:00,1.24609,1.24627,1.24603,1.24615,238100002.0
2005-04-18 13:12:00,1.24633,1.24633,1.24603,1.24603,45200000.0
2005-04-18 13:13:00,1.24581,1.24581,1.24559,1.24559,49499998.0
2005-04-18 13:14:00,1.24557,1.24557,1.24551,1.24553,77900002.0
2005-04-18 13:15:00,1.24567,1.24603,1.24567,1.24599,54399999.0
2005-04-18 13:16:00,1.24585,1.24585,1.24554,1.24561,27300000.0
2005-04-18 13:17:00,1.2456,1.24565,1.2456,1.2456,103700000.0
2005-04-18 13:18:00,1.24565,1.24565,1.24562,1.24562,15400000.0
2005-04-18 13:19:00,1.2456,1.2456,1.2456,1.2456,34300000.0
2005-04-18 13:20:00,1.24556,1.24559,1.24548,1.24558,142100002.0
2005-04-18 13:21:00,1.24561,1.24586,1.24553,1.24586,87799998.0
2005-04-18 13:22:00,1.24577,1.24583,1.24565,1.2457,54700000.0
2005-04-18 13:23:00,1.24579,1.24599,1.24579,1.2458,67599999.0
2005-04-18 13:24:00,1.24574,1.2458,1.2456,1.24573,136399997.0
2005-04-18 13:25:00,1.24587,1.24592,1.24575,1.24586,40300001.0
2005-04-18 13:26:00,1.24589,1.24597,1.24589,1.24593,9600000.0
2005-04-18 13:27:00,1.24606,1.24618,1.24597,1.24606,56300000.0
2005-04-18 13:28:00,1.24615,1.24626,1.24615,1.24622,80100002.0
2005-04-18 13:29:00,1.24617,1.24628,1.24609,1.24621,75399999.0
2005-04-18 13:30:00,1.24623,1.24637,1.2462,1.24637,19000000.0
2005-04-18 13:31:00,1.24653,1.24676,1.24653,1.24676,141700004.0
2005-04-18 13:32:00,1.24688,1.24688,1.24681,1.24681,87900001.0
2005-04-18 13:33:00,1.24702,1.24743,1.24702,1.24743,154399997.0
2005-04-18 13:34:00,1.2474,1.2474,1.24724,1.24734,43100000.0
2005-04-18 13:35:00,1.24738,1.24738,1.24727,1.24728,71700001.0
2005-04-18 13:36:00,1.24747,1.24755,1.24745,1.24753,108700000.0
2005-04-18 13:37:00,1.24763,1.24808,1.24752,1.24798,59399999.0
2005-04-18 13:38:00,1.24772,1.24787,1.24769,1.24772,80700000.0
2005-04-18 13:39:00,1.24766,1.24766,1.24764,1.24764,22500000.0
2005-04-18 13:40:00,1.24756,1.24757,1.24747,1.24757,141700001.0
2005-04-18 13:41:00,1.24763,1.2481,1.24763,1.24796,47400001.0
2005-04-18 13:42:00,1.24782,1.24812,1.24774,1.24774,145700000.0
2005-04-18 13:43:00,1.24783,1.24801,1.24778,1.24786,147399999.0
2005-04-18 13:44:00,1.24797,1.24846,1.24797,1.2484,94699999.0
2005-04-18 13:45:00,1.24863,1.24904,1.24852,1.2488,91000002.0
2005-04-18 13:46:00,1.24875,1.24893,1.24864,1.24864,135500000.0
2005-04-18 13:47:00,1.24851,1.24851,1.24824,1.24845,89000003.0
2005-04-18 13:48:00,1.24847,1.24868,1.24842,1.24855,109600002.0
2005-04-18 13:49:00,1.24847,1.24847,1.24816,1.24816,146100002.0
2005-04-18 13:50:00,1.24826,1.24826,1.24812,1.2482,60099999.0
2005-04-18 13:51:00,1.24823,1.24823,1.24808,1.24817,45600000.0
2005-04-18 13:52:00,1.24819,1.24835,1.24817,1.24825,85700000.0
2005-04-18 13:53:00,1.24831,1.24831,1.24803,1.24817,119900002.0
2005-04-18 13:54:00,1.24803,1.24822,1.24802,1.24812,108099998.0
2005-04-18 13:55:00,1.24815,1.24822,1.2481,1.2481,132200000.0
2005-04-18 13:56:00,1.24807,1.24819,1.24807,1.24812,106200000.0
2005-04-18 13:57:00,1.24802,1.24811,1.24788,1.2481,109700002.0
2005-04-18 13:58:00,1.24794,1.24794,1.24749,1.24749,138999998.0
2005-04-18 13:59:00,1.24751,1.24771,1.24751,1.24771,103100000.0
2005-04-18 14:00:00,1.24783,1.24797,1.24783,1.24797,24700000.0
2005-04-18 14:01:00,1.24803,1.24803,1.24785,1.24788,74099998.0
2005-04-18 14:02:00,1.24797,1.24809,1.24792,1.24806,140900001.0
2005-04-18 14:03:00,1.24817,1.24827,1.24806,1.24827,76800001.0
2005-04-18 14:04:00,1.24829,1.24858,1.24826,1.24858,109500003.0
2005-04-18 14:05:00,1.24877,1.2488,1.24852,1.24864,130700000.0
2005-04-18 14:06:00,1.24885,1.24888,1.24833,1.24839,123500000.0
2005-04-18 14:07:00,1.24852,1.24861,1.24852,1.24855,120899996.0
2005-04-18 14:08:00,1.24864,1.24875,1.2485,1.24875,95100000.0
2005-04-18 14:09:00,1.24848,1.24853,1.24799,1.24853,108200003.0
2005-04-18 14:10:00,1.24859,1.24859,1.2483,1.24833,132700000.0
2005-04-18 14:11:00,1.24846,1.24852,1.24839,1.24842,115800001.0
2005-04-18 14:12:00,1.24843,1.24854,1.24837,1.24854,141800002.0
2005-04-18 14:13:00,1.24848,1.2486,1.24845,1.24858,73300001.0
2005-04-18 14:14:00,1.2485,1.2487,1.2484,1.24866,68800000.0
2005-04-18 14:15:00,1.24864,1.24879,1.24857,1.24857,60600000.0
2005-04-18 14:16:00,1.24863,1.24867,1.24863,1.24867,6100000.0
2005-04-18 14:17:00,1.24874,1.24881,1.24862,1.24881,91900000.0
2005-04-18 14:18:00,1.24877,1.24881,1.24865,1.24881,131600000.0
2005-04-18 14:19:00,1.24882,1.24887,1.24869,1.24882,108799999.0
2005-04-18 14:20:00,1.24878,1.24901,1.24874,1.24901,123200001.0
2005-04-18 14:21:00,1.24907,1.24907,1.24886,1.24899,91600000.0
2005-04-18 14:22:00,1.2489,1.2489,1.24873,1.2488,53599999.0
2005-04-18 14:23:00,1.24882,1.24882,1.24856,1.24856,62800000.0
2005-04-18 14:24:00,1.2485,1.2485,1.24823,1.24836,78200001.0
2005-04-18 14:25:00,1.24828,1.24829,1.24788,1.248,111799999.0
2005-04-18 14:26:00,1.2477,1.2477,1.24728,1.24738,60100000.0
2005-04-18 14:27:00,1.24728,1.24754,1.24721,1.24735,76099998.0
2005-04-18 14:28:00,1.24719,1.24724,1.24712,1.24724,117800002.0
2005-04-18 14:29:00,1.24718,1.24718,1.24653,1.24653,168000002.0
2005-04-18 14:30:00,1.24658,1.2469,1.24619,1.2469,116900002.0
2005-04-18 14:31:00,1.24726,1.24794,1.24707,1.24794,94800000.0
2005-04-18 14:32:00,1.2481,1.24812,1.24756,1.24769,79600000.0
2005-04-18 14:33:00,1.24765,1.24765,1.24722,1.2473,61000000.0
2005-04-18 14:34:00,1.24735,1.24735,1.2465,1.24659,162000002.0
2005-04-18 14:35:00,1.24666,1.24666,1.24644,1.24649,71999999.0
2005-04-18 14:36:00,1.24663,1.24671,1.24656,1.24662,143800002.0
2005-04-18 14:37:00,1.24681,1.24695,1.24681,1.24695,19800000.0
2005-04-18 14:38:00,1.24728,1.24728,1.24708,1.24728,74200000.0
2005-04-18 14:39:00,1.24717,1.24717,1.24662,1.2467,59800001.0
2005-04-18 14:40:00,1.24658,1.24658,1.24643,1.24656,116000003.0
2005-04-18 14:41:00,1.24643,1.24663,1.24632,1.2465,108700002.0
2005-04-18 14:42:00,1.2466,1.24677,1.24645,1.24648,120000000.0
2005-04-18 14:43:00,1.24664,1.24688,1.24662,1.24688,70600001.0
2005-04-18 14:44:00,1.24683,1.24683,1.24632,1.24639,117200001.0
2005-04-18 14:45:00,1.24657,1.24668,1.24639,1.24643,198300002.0
2005-04-18 14:46:00,1.24642,1.24642,1.24609,1.24635,118500001.0
2005-04-18 14:47:00,1.24638,1.24641,1.24599,1.24641,105700001.0
2005-04-18 14:48:00,1.24638,1.24656,1.24631,1.24656,155900003.0
2005-04-18 14:49:00,1.24662,1.24665,1.24651,1.24664,151100002.0
2005-04-18 14:50:00,1.24673,1.24677,1.24658,1.24675,100599999.0
2005-04-18 14:51:00,1.24655,1.24655,1.24631,1.24645,40000000.0
2005-04-18 14:52:00,1.24648,1.24648,1.24625,1.24638,143100001.0
2005-04-18 14:53:00,1.2465,1.24661,1.24648,1.24656,54500000.0
2005-04-18 14:54:00,1.2466,1.2468,1.24655,1.24668,136200000.0
2005-04-18 14:55:00,1.24704,1.24736,1.24681,1.24736,211599999.0
2005-04-18 14:56:00,1.24731,1.24731,1.24709,1.24725,153400000.0
2005-04-18 14:57:00,1.24718,1.24718,1.24687,1.24705,168100003.0
2005-04-18 14:58:00,1.24687,1.24694,1.24672,1.24682,83600001.0
2005-04-18 14:59:00,1.247,1.24708,1.24697,1.24708,134400002.0
2005-04-18 15:00:00,1.247,1.24719,1.247,1.2471,149200002.0
2005-04-18 15:01:00,1.24697,1.24701,1.24672,1.24672,114100000.0
2005-04-18 15:02:00,1.24665,1.24675,1.2466,1.24675,87800002.0
2005-04-18 15:03:00,1.24678,1.24693,1.24664,1.24693,153000001.0
2005-04-18 15:04:00,1.247,1.24715,1.24692,1.24715,121100002.0
2005-04-18 15:05:00,1.24701,1.24712,1.24681,1.24694,63300000.0
2005-04-18 15:06:00,1.24702,1.24706,1.24669,1.24677,51000000.0
2005-04-18 15:07:00,1.24664,1.24664,1.24632,1.24633,133300000.0
2005-04-18 15:08:00,1.24628,1.24628,1.24617,1.24617,97900001.0
2005-04-18 15:09:00,1.24607,1.24623,1.24607,1.24623,89600001.0
2005-04-18 15:10:00,1.2462,1.2462,1.24595,1.24597,37200000.0
2005-04-18 15:11:00,1.24602,1.24602,1.24561,1.24576,153400001.0
2005-04-18 15:12:00,1.24553,1.24559,1.24522,1.24559,85499999.0
2005-04-18 15:13:00,1.24558,1.24558,1.24513,1.24529,126799998.0
2005-04-18 15:14:00,1.24508,1.24508,1.24482,1.24482,77800000.0
2005-04-18 15:15:00,1.24503,1.24503,1.24487,1.2449,88600001.0
2005-04-18 15:16:00,1.24485,1.24496,1.24485,1.24488,86300002.0
2005-04-18 15:17:00,1.24495,1.2452,1.24495,1.2452,146300004.0
2005-04-18 15:18:00,1.24515,1.2453,1.24507,1.24507,155700001.0
2005-04-18 15:19:00,1.2449,1.2457,1.2449,1.2457,129399997.0
2005-04-18 15:20:00,1.24563,1.24593,1.24545,1.24593,60700001.0
2005-04-18 15:21:00,1.24583,1.24613,1.24578,1.24611,48200001.0
2005-04-18 15:22:00,1.24584,1.24589,1.2456,1.2457,160099999.0
2005-04-18 15:23:00,1.24538,1.24542,1.24534,1.2454,50199999.0
2005-04-18 15:24:00,1.24555,1.24555,1.24546,1.24549,58000000.0
2005-04-18 15:25:00,1.24548,1.24548,1.24521,1.24521,55500000.0
2005-04-18 15:26:00,1.24529,1.2454,1.24504,1.2454,145100002.0
2005-04-18 15:27:00,1.24545,1.24554,1.24532,1.24554,35900000.0
2005-04-18 15:28:00,1.2457,1.24655,1.2457,1.24655,11300000.0
2005-04-18 15:29:00,1.24669,1.24675,1.24641,1.24641,65500000.0
2005-04-18 15:30:00,1.2463,1.24638,1.24627,1.24635,125800001.0
2005-04-18 15:31:00,1.24653,1.247,1.24653,1.24698,56100000.0
2005-04-18 15:32:00,1.2467,1.24758,1.24663,1.24758,147900004.0
2005-04-18 15:33:00,1.24758,1.24758,1.24678,1.24687,197000003.0
2005-04-18 15:34:00,1.24689,1.24689,1.24662,1.24668,78800001.0
2005-04-18 15:35:00,1.24664,1.24669,1.24658,1.24668,73900001.0
2005-04-18 15:36:00,1.24678,1.24684,1.24656,1.24664,75700000.0
2005-04-18 15:37:00,1.24672,1.24675,1.24659,1.24659,23100000.0
2005-04-18 15:38:00,1.24652,1.24671,1.24652,1.24668,76700000.0
2005-04-18 15:39:00,1.24656,1.24656,1.24635,1.24635,86000001.0
2005-04-18 15:40:00,1.24641,1.24641,1.24614,1.24619,42300000.0
2005-04-18 15:41:00,1.24608,1.24627,1.24606,1.24622,127300002.0
2005-04-18 15:42:00,1.24611,1.24627,1.24605,1.24627,24000000.0
2005-04-18 15:43:00,1.24625,1.24626,1.24608,1.2461,116199996.0
2005-04-18 15:44:00,1.2462,1.2464,1.2462,1.24629,41899999.0
2005-04-18 15:45:00,1.24658,1.24667,1.24632,1.24667,75600001.0
2005-04-18 15:46:00,1.24665,1.2467,1.24636,1.2467,102199998.0
2005-04-18 15:47:00,1.24668,1.2468,1.24665,1.24665,152399999.0
2005-04-18 15:48:00,1.24667,1.24668,1.24655,1.24662,60600002.0
2005-04-18 15:49:00,1.24664,1.24683,1.2466,1.24675,95400000.0
2005-04-18 15:50:00,1.24689,1.24715,1.24689,1.24709,50300000.0
2005-04-18 15:51:00,1.24705,1.24711,1.24699,1.24707,97100000.0
2005-04-18 15:52:00,1.24683,1.24718,1.24679,1.24718,66299999.0
2005-04-18 15:53:00,1.24712,1.24712,1.24693,1.24699,118599998.0
2005-04-18 15:54:00,1.24706,1.2472,1.24703,1.24718,100600000.0
2005-04-18 15:55:00,1.24708,1.24743,1.24706,1.24735,170600000.0
2005-04-18 15:56:00,1.2474,1.2475,1.24714,1.24729,98500000.0
2005-04-18 15:57:00,1.2469,1.24705,1.2468,1.24683,149799998.0
2005-04-18 15:58:00,1.24682,1.2469,1.24675,1.24675,198600004.0
2005-04-18 15:59:00,1.24682,1.24683,1.24676,1.24676,184600002.0
2005-04-18 16:00:00,1.2467,1.24679,1.24654,1.24679,191700003.0
2005-04-18 16:01:00,1.24675,1.24718,1.24669,1.24718,121099997.0
2005-04-18 16:02:00,1.24715,1.24715,1.24705,1.24705,6400000.0
2005-04-18 16:03:00,1.24702,1.24709,1.24636,1.24636,97200000.0
2005-04-18 16:04:00,1.24614,1.24614,1.2455,1.24603,121499998.0
2005-04-18 16:05:00,1.24613,1.24646,1.24613,1.24643,59000000.0
2005-04-18 16:06:00,1.2463,1.2463,1.24623,1.24628,56099999.0
2005-04-18 16:07:00,1.24634,1.24634,1.24621,1.24632,63200000.0
2005-04-18 16:08:00,1.24633,1.24642,1.2463,1.24642,133099998.0
2005-04-18 16:09:00,1.24638,1.24644,1.24633,1.24644,38000000.0
2005-04-18 16:10:00,1.24638,1.24638,1.24616,1.24637,101200001.0
2005-04-18 16:11:00,1.24641,1.24648,1.24632,1.24648,103600000.0
2005-04-18 16:12:00,1.24649,1.24656,1.24647,1.24656,58100001.0
2005-04-18 16:13:00,1.24654,1.24655,1.24638,1.24647,165100000.0
2005-04-18 16:14:00,1.24636,1.24643,1.24618,1.24628,151999996.0
2005-04-18 16:15:00,1.24627,1.24637,1.24627,1.24637,16200000.0
2005-04-18 16:16:00,1.24655,1.24658,1.2464,1.2464,74000001.0
2005-04-18 16:17:00,1.2464,1.24647,1.24632,1.24641,58400002.0
2005-04-18 16:18:00,1.24645,1.24645,1.24632,1.24642,62300001.0
2005-04-18 16:19:00,1.24635,1.24644,1.24625,1.24637,163699997.0
2005-04-18 16:20:00,1.2464,1.24656,1.2464,1.24656,102500000.0
2005-04-18 16:21:00,1.24644,1.24655,1.24641,1.24641,126100001.0
2005-04-18 16:22:00,1.24653,1.24678,1.24653,1.24678,8900000.0
2005-04-18 16:23:00,1.24681,1.24681,1.24665,1.24666,81300001.0
2005-04-18 16:24:00,1.24673,1.24673,1.24661,1.24672,70499999.0
2005-04-18 16:25:00,1.24663,1.24668,1.24653,1.24662,179600003.0
2005-04-18 16:26:00,1.24651,1.24677,1.24651,1.24677,177700004.0
2005-04-18 16:27:00,1.24683,1.24685,1.24674,1.24682,100199999.0
2005-04-18 16:28:00,1.24682,1.24723,1.24681,1.24714,89699999.0
2005-04-18 16:29:00,1.24704,1.2472,1.24693,1.24698,120100000.0
2005-04-18 16:30:00,1.2471,1.24747,1.2471,1.24729,129200001.0
2005-04-18 16:31:00,1.24688,1.24716,1.2468,1.24711,100299999.0
2005-04-18 16:32:00,1.24707,1.24707,1.24671,1.24696,95500000.0
2005-04-18 16:33:00,1.24707,1.24713,1.24694,1.24694,97400000.0
2005-04-18 16:34:00,1.24683,1.24712,1.2468,1.24703,136099997.0
2005-04-18 16:35:00,1.24716,1.24716,1.24712,1.24712,39000000.0
2005-04-18 16:36:00,1.24703,1.24747,1.24703,1.24746,91900001.0
2005-04-18 16:37:00,1.24742,1.24773,1.24724,1.24753,177100000.0
2005-04-18 16:38:00,1.24736,1.24739,1.24722,1.24722,140399998.0
2005-04-18 16:39:00,1.24718,1.24718,1.24695,1.24705,83200000.0
2005-04-18 16:40:00,1.2468,1.2468,1.24643,1.24644,73400001.0
2005-04-18 16:41:00,1.24625,1.24644,1.24625,1.24644,88500001.0
2005-04-18 16:42:00,1.24641,1.24651,1.24637,1.24637,118800002.0
2005-04-18 16:43:00,1.24628,1.24649,1.24628,1.24646,121500002.0
2005-04-18 16:44:00,1.24644,1.24644,1.24621,1.24631,64500001.0
2005-04-18 16:45:00,1.24637,1.24645,1.24637,1.24645,57199999.0
2005-04-18 16:46:00,1.24645,1.24645,1.24632,1.24639,82599998.0
2005-04-18 16:47:00,1.24642,1.24648,1.24642,1.24648,54300000.0
2005-04-18 16:48:00,1.24637,1.24645,1.24629,1.24634,120500000.0
2005-04-18 16:49:00,1.24625,1.24626,1.24601,1.24617,123899999.0
2005-04-18 16:50:00,1.24607,1.24611,1.24597,1.24601,243800001.0
2005-04-18 16:51:00,1.24601,1.24603,1.24596,1.24603,50500000.0
2005-04-18 16:52:00,1.24583,1.24583,1.2458,1.2458,51000000.0
2005-04-18 16:53:00,1.24571,1.24586,1.24562,1.24586,42300000.0
2005-04-18 16:54:00,1.24576,1.24613,1.24573,1.24613,69000002.0
2005-04-18 16:55:00,1.24618,1.24638,1.24611,1.24638,83099998.0
2005-04-18 16:56:00,1.24645,1.24704,1.24641,1.24704,86299999.0
2005-04-18 16:57:00,1.24716,1.24723,1.2469,1.24723,110900002.0
2005-04-18 16:58:00,1.24728,1.24738,1.24692,1.24723,72600000.0
2005-04-18 16:59:00,1.24708,1.24725,1.24683,1.24725,73500001.0
2005-04-18 17:00:00,1.24713,1.2475,1.24698,1.2475,35200000.0
2005-04-18 17:01:00,1.24729,1.24738,1.24729,1.24738,30100000.0
2005-04-18 17:02:00,1.24742,1.24744,1.24732,1.24739,52400000.0
2005-04-18 17:03:00,1.2474,1.24757,1.24703,1.24748,93400000.0
2005-04-18 17:04:00,1.24743,1.24743,1.24705,1.24717,105600000.0
2005-04-18 17:05:00,1.24723,1.24725,1.24703,1.24719,152000002.0
2005-04-18 17:06:00,1.24712,1.24722,1.24704,1.24717,129800000.0
2005-04-18 17:07:00,1.24728,1.24728,1.24725,1.24725,36700000.0
2005-04-18 17:08:00,1.2474,1.24763,1.24738,1.24763,101500000.0
2005-04-18 17:09:00,1.24747,1.24761,1.24731,1.24741,108000000.0
2005-04-18 17:10:00,1.24733,1.24751,1.24729,1.24751,127900003.0
2005-04-18 17:11:00,1.2475,1.24776,1.24746,1.24775,109000000.0
2005-04-18 17:12:00,1.24761,1.24814,1.24756,1.24805,87700000.0
2005-04-18 17:13:00,1.24805,1.24822,1.24797,1.24822,39300000.0
2005-04-18 17:14:00,1.24823,1.24828,1.24823,1.24828,32700000.0
2005-04-18 17:15:00,1.24795,1.24795,1.24772,1.24788,117800000.0
2005-04-18 17:16:00,1.24786,1.2482,1.24786,1.24813,127699998.0
2005-04-18 17:17:00,1.24806,1.24806,1.24793,1.24793,56100000.0
2005-04-18 17:18:00,1.24797,1.248,1.24773,1.24773,183299997.0
2005-04-18 17:19:00,1.24762,1.24762,1.24733,1.24735,90199999.0
2005-04-18 17:20:00,1.24728,1.24729,1.24696,1.24729,168300001.0
2005-04-18 17:21:00,1.24723,1.24723,1.2469,1.2469,71999998.0
2005-04-18 17:22:00,1.24688,1.24723,1.24686,1.24723,52699998.0
2005-04-18 17:23:00,1.24737,1.24737,1.247,1.24717,96700001.0
2005-04-18 17:24:00,1.24736,1.24796,1.24733,1.24796,109099999.0
2005-04-18 17:25:00,1.24798,1.24812,1.24785,1.24785,105600001.0
2005-04-18 17:26:00,1.24779,1.2478,1.24745,1.24745,75699998.0
2005-04-18 17:27:00,1.24739,1.24759,1.24739,1.24756,129500000.0
2005-04-18 17:28:00,1.24762,1.24764,1.24757,1.24764,147399997.0
2005-04-18 17:29:00,1.24753,1.24755,1.24744,1.24744,127299999.0
2005-04-18 17:30:00,1.24744,1.2478,1.24744,1.24776,65900000.0
2005-04-18 17:31:00,1.24795,1.24835,1.24795,1.24831,66800000.0
2005-04-18 17:32:00,1.24815,1.24826,1.24809,1.24826,116999999.0
2005-04-18 17:33:00,1.24828,1.24835,1.2482,1.24835,73300002.0
2005-04-18 17:34:00,1.2482,1.24823,1.24812,1.24818,74299999.0
2005-04-18 17:35:00,1.24813,1.24815,1.248,1.24802,164600000.0
2005-04-18 17:36:00,1.24826,1.24826,1.24824,1.24824,8900000.0
2005-04-18 17:37:00,1.24818,1.24818,1.2479,1.24804,119900004.0
2005-04-18 17:38:00,1.24812,1.24818,1.24797,1.24803,56100000.0
2005-04-18 17:39:00,1.24818,1.24835,1.24812,1.24835,73199997.0
2005-04-18 17:40:00,1.24826,1.24846,1.2481,1.24846,85499998.0
2005-04-18 17:41:00,1.24843,1.24843,1.24828,1.2483,95800002.0
2005-04-18 17:42:00,1.24835,1.24864,1.24827,1.24827,147100000.0
2005-04-18 17:43:00,1.24865,1.24865,1.24837,1.24849,57600001.0
2005-04-18 17:44:00,1.24845,1.24875,1.24843,1.24875,64800000.0
2005-04-18 17:45:00,1.2485,1.2485,1.248,1.248,119900002.0
2005-04-18 17:46:00,1.24807,1.24807,1.24797,1.24799,26900000.0
2005-04-18 17:47:00,1.2479,1.24803,1.24779,1.24803,62300001.0
2005-04-18 17:48:00,1.24796,1.24796,1.24779,1.24779,9600000.0
2005-04-18 17:49:00,1.24751,1.24756,1.24743,1.24756,135799999.0
2005-04-18 17:50:00,1.2476,1.24771,1.2476,1.24767,60600000.0
2005-04-18 17:51:00,1.24765,1.24786,1.24754,1.24786,41400000.0
2005-04-18 17:52:00,1.24773,1.24799,1.24759,1.24796,48199999.0
2005-04-18 17:53:00,1.2479,1.24815,1.24783,1.24815,124899999.0
2005-04-18 17:54:00,1.24825,1.2484,1.24816,1.2484,94899998.0
2005-04-18 17:55:00,1.24845,1.24845,1.24814,1.2482,113300003.0
2005-04-18 17:56:00,1.24822,1.24822,1.24802,1.24809,91500002.0
2005-04-18 17:57:00,1.24808,1.24808,1.2477,1.24778,110000002.0
2005-04-18 17:58:00,1.24772,1.24778,1.24745,1.24764,155700002.0
2005-04-18 17:59:00,1.24763,1.24803,1.24763,1.24803,103200003.0
2005-04-18 18:00:00,1.24788,1.248,1.24777,1.24787,152399997.0
2005-04-18 18:01:00,1.24777,1.24777,1.24742,1.24772,523100000.0
2005-04-18 18:02:00,1.24774,1.24788,1.24757,1.24778,813599996.0
2005-04-18 18:03:00,1.24778,1.24789,1.2477,1.24787,754900002.0
2005-04-18 18:04:00,1.24774,1.24792,1.2475,1.2475,662500000.0
2005-04-18 18:05:00,1.24768,1.24775,1.24756,1.24769,1174099999.0
2005-04-18 18:06:00,1.24771,1.24785,1.2476,1.24779,522499999.0
2005-04-18 18:07:00,1.24778,1.24786,1.24757,1.24786,1374200003.0
2005-04-18 18:08:00,1.24759,1.24785,1.24754,1.24764,1038499999.0
2005-04-18 18:09:00,1.24759,1.24765,1.24735,1.24736,483399999.0
2005-04-18 18:10:00,1.24749,1.24768,1.24735,1.24753,749800002.0
2005-04-18 18:11:00,1.24758,1.24763,1.2474,1.24758,966800011.0
2005-04-18 18:12:00,1.24753,1.24774,1.24749,1.24771,82099999.0
2005-04-18 18:13:00,1.24777,1.24777,1.24744,1.24758,333200003.0
2005-04-18 18:14:00,1.24758,1.24768,1.24738,1.24766,374900003.0
2005-04-18 18:15:00,1.24762,1.24783,1.24754,1.24754,923700004.0
2005-04-18 18:16:00,1.24759,1.24777,1.24747,1.24756,560500002.0
2005-04-18 18:17:00,1.24753,1.24775,1.24753,1.24763,1016799998.0
2005-04-18 18:18:00,1.24771,1.24785,1.24757,1.24777,523999995.0
2005-04-18 18:19:00,1.24787,1.24797,1.24769,1.24797,144999999.0
2005-04-18 18:20:00,1.24772,1.24776,1.24752,1.24757,693199997.0
2005-04-18 18:21:00,1.2476,1.24774,1.24752,1.24763,218200003.0
2005-04-18 18:22:00,1.24773,1.24787,1.24773,1.24785,174899998.0
2005-04-18 18:23:00,1.24783,1.24788,1.24756,1.24768,422800003.0
2005-04-18 18:24:00,1.2478,1.24803,1.24759,1.24803,518400008.0
2005-04-18 18:25:00,1.24804,1.24827,1.24792,1.24827,453599999.0
2005-04-18 18:26:00,1.24785,1.24827,1.24785,1.2481,1010300009.0
2005-04-18 18:27:00,1.24819,1.24819,1.24713,1.2475,676200000.0
2005-04-18 18:28:00,1.24744,1.24749,1.24705,1.24705,288999999.0
2005-04-18 18:29:00,1.24728,1.24732,1.24708,1.24729,368500001.0
2005-04-18 18:30:00,1.24754,1.24754,1.24725,1.24742,900300000.0
2005-04-18 18:31:00,1.24738,1.24751,1.24712,1.24751,550600000.0
2005-04-18 18:32:00,1.2473,1.24752,1.24714,1.24733,425800005.0
2005-04-18 18:33:00,1.2473,1.24749,1.2471,1.2474,389299999.0
2005-04-18 18:34:00,1.24748,1.2475,1.24727,1.24737,281400005.0
2005-04-18 18:35:00,1.24755,1.24757,1.2474,1.24757,359500003.0
2005-04-18 18:36:00,1.24754,1.24754,1.24738,1.24748,406200001.0
2005-04-18 18:37:00,1.24752,1.24752,1.24745,1.2475,117700002.0
2005-04-18 18:38:00,1.2476,1.24768,1.24755,1.24762,103700000.0
2005-04-18 18:39:00,1.24742,1.24794,1.24738,1.24794,274999994.0
2005-04-18 18:40:00,1.24772,1.24786,1.24765,1.24765,648699999.0
2005-04-18 18:41:00,1.24765,1.24765,1.24748,1.24748,324700000.0
2005-04-18 18:42:00,1.24753,1.24771,1.24753,1.24764,368599998.0
2005-04-18 18:43:00,1.24746,1.24755,1.24736,1.24746,540400004.0
2005-04-18 18:44:00,1.24748,1.24748,1.24734,1.24746,192099998.0
2005-04-18 18:45:00,1.24751,1.24751,1.24731,1.24737,388499995.0
2005-04-18 18:46:00,1.24735,1.24758,1.24732,1.24758,287500003.0
2005-04-18 18:47:00,1.24753,1.24757,1.24744,1.24757,77000001.0
2005-04-18 18:48:00,1.24774,1.24784,1.24739,1.24779,125900000.0
2005-04-18 18:49:00,1.2476,1.2476,1.24745,1.24754,56500000.0
2005-04-18 18:50:00,1.2475,1.24755,1.24745,1.24755,116099999.0
2005-04-18 18:51:00,1.2475,1.24755,1.2475,1.2475,123099998.0
2005-04-18 18:52:00,1.24747,1.24747,1.24732,1.24734,131300000.0
2005-04-18 18:53:00,1.24736,1.24755,1.24736,1.24743,507100001.0
2005-04-18 18:54:00,1.24732,1.24732,1.24708,1.24721,142899999.0
2005-04-18 18:55:00,1.24726,1.24739,1.24724,1.24737,435000000.0
2005-04-18 18:56:00,1.2474,1.24746,1.24733,1.24736,225299999.0
2005-04-18 18:57:00,1.24739,1.24746,1.24733,1.24743,302900003.0
2005-04-18 18:58:00,1.24747,1.24747,1.24737,1.24738,120899999.0
2005-04-18 18:59:00,1.24739,1.24743,1.24725,1.24725,482800002.0
2005-04-18 19:00:00,1.24725,1.24737,1.24717,1.24737,280900000.0
2005-04-18 19:01:00,1.24742,1.24743,1.2473,1.2473,71300001.0
2005-04-18 19:02:00,1.24743,1.24755,1.24743,1.2475,288800002.0
2005-04-18 19:03:00,1.24755,1.24787,1.24755,1.24765,374500000.0
2005-04-18 19:04:00,1.24765,1.24793,1.24758,1.24773,203799999.0
2005-04-18 19:05:00,1.24782,1.24842,1.24782,1.24833,296299998.0
2005-04-18 19:06:00,1.24825,1.24825,1.24801,1.24801,387200003.0
2005-04-18 19:07:00,1.24811,1.24814,1.24806,1.24814,140900001.0
2005-04-18 19:08:00,1.24816,1.24829,1.24815,1.24829,660400000.0
2005-04-18 19:09:00,1.24828,1.24828,1.24807,1.24807,565000004.0
2005-04-18 19:10:00,1.2481,1.2481,1.24805,1.24805,155400000.0
2005-04-18 19:11:00,1.24808,1.24826,1.24808,1.2482,347999994.0
2005-04-18 19:12:00,1.24809,1.24815,1.24805,1.24805,264300002.0
2005-04-18 19:13:00,1.2481,1.2483,1.2481,1.2483,184800001.0
2005-04-18 19:14:00,1.24832,1.24848,1.24832,1.24845,340500003.0
2005-04-18 19:15:00,1.2484,1.2484,1.24835,1.2484,430500005.0
2005-04-18 19:16:00,1.24851,1.24855,1.24838,1.24847,327399997.0
2005-04-18 19:17:00,1.24875,1.24896,1.24863,1.24896,297800003.0
2005-04-18 19:18:00,1.24907,1.24907,1.24877,1.24895,429700003.0
2005-04-18 19:19:00,1.24891,1.24892,1.24883,1.2489,96499999.0
2005-04-18 19:20:00,1.24887,1.24887,1.24871,1.24875,192200002.0
2005-04-18 19:21:00,1.24877,1.24877,1.2485,1.24867,220300002.0
2005-04-18 19:22:00,1.24871,1.24876,1.2485,1.24862,197999998.0
2005-04-18 19:23:00,1.2486,1.24873,1.24855,1.24859,109000001.0
2005-04-18 19:24:00,1.24856,1.24862,1.24844,1.24853,122400001.0
2005-04-18 19:25:00,1.24841,1.24855,1.24837,1.24855,90100001.0
2005-04-18 19:26:00,1.24858,1.2486,1.2484,1.2486,127199996.0
2005-04-18 19:27:00,1.2486,1.24863,1.24852,1.24855,408200005.0
2005-04-18 19:28:00,1.24858,1.24858,1.2485,1.24858,169600001.0
2005-04-18 19:29:00,1.2486,1.2486,1.24855,1.2486,20100000.0
2005-04-18 19:30:00,1.24865,1.24865,1.24855,1.2486,126700003.0
2005-04-18 19:31:00,1.24865,1.24887,1.24865,1.24887,56900000.0
2005-04-18 19:32:00,1.24878,1.24902,1.24874,1.24898,192500003.0
2005-04-18 19:33:00,1.249,1.24932,1.249,1.24922,307099999.0
2005-04-18 19:34:00,1.24928,1.24928,1.24898,1.24911,112000003.0
2005-04-18 19:35:00,1.24927,1.24933,1.24912,1.24927,94700001.0
2005-04-18 19:36:00,1.2493,1.24938,1.24918,1.24936,152900000.0
2005-04-18 19:37:00,1.24952,1.24952,1.24925,1.24937,482900000.0
2005-04-18 19:38:00,1.24938,1.24943,1.24918,1.24918,240200000.0
2005-04-18 19:39:00,1.24932,1.24939,1.24917,1.24922,412900004.0
2005-04-18 19:40:00,1.24913,1.24913,1.24899,1.24913,202600002.0
2005-04-18 19:41:00,1.24907,1.24907,1.24895,1.249,194600001.0
2005-04-18 19:42:00,1.24888,1.24889,1.24872,1.24874,250900000.0
2005-04-18 19:43:00,1.24874,1.24874,1.24865,1.24868,112800000.0
2005-04-18 19:44:00,1.24867,1.2487,1.24867,1.2487,39600000.0
2005-04-18 19:45:00,1.24848,1.24872,1.24847,1.24866,46400000.0
2005-04-18 19:46:00,1.24868,1.2487,1.24851,1.24858,100000001.0
2005-04-18 19:47:00,1.24861,1.24865,1.24845,1.24865,118700001.0
2005-04-18 19:48:00,1.2486,1.2486,1.2486,1.2486,29600000.0
2005-04-18 19:49:00,1.24858,1.2486,1.24834,1.24834,232599998.0
2005-04-18 19:50:00,1.24833,1.24838,1.24829,1.24838,67300002.0
2005-04-18 19:51:00,1.2484,1.24847,1.2484,1.24847,21600000.0
2005-04-18 19:52:00,1.24881,1.24902,1.24855,1.24855,117900002.0
2005-04-18 19:53:00,1.24868,1.24899,1.24863,1.24887,136900003.0
2005-04-18 19:54:00,1.24886,1.24886,1.24868,1.24885,102900000.0
2005-04-18 19:55:00,1.24898,1.24898,1.2488,1.2488,111300001.0
2005-04-18 19:56:00,1.24891,1.24891,1.24861,1.24865,187699999.0
2005-04-18 19:57:00,1.24864,1.24864,1.24845,1.2485,230300002.0
2005-04-18 19:58:00,1.2485,1.24852,1.24845,1.2485,107599999.0
2005-04-18 19:59:00,1.24848,1.24848,1.2484,1.24843,215600002.0
2005-04-18 20:00:00,1.24852,1.24862,1.24851,1.24851,62500002.0
2005-04-18 20:01:00,1.24853,1.24881,1.24853,1.24873,31900000.0
2005-04-18 20:02:00,1.24867,1.24867,1.24846,1.24852,106800000.0
2005-04-18 20:03:00,1.24857,1.24857,1.24842,1.24847,394199999.0
2005-04-18 20:04:00,1.24858,1.24862,1.24844,1.24862,198400001.0
2005-04-18 20:05:00,1.24868,1.24877,1.24862,1.24865,126800002.0
2005-04-18 20:06:00,1.24866,1.24868,1.24855,1.24867,85499999.0
2005-04-18 20:07:00,1.24867,1.24877,1.24859,1.24877,212799999.0
2005-04-18 20:08:00,1.24867,1.2487,1.24855,1.24867,374000001.0
2005-04-18 20:09:00,1.24857,1.24857,1.24834,1.24844,235899997.0
2005-04-18 20:10:00,1.24835,1.24835,1.24805,1.24805,132900001.0
2005-04-18 20:11:00,1.24816,1.24817,1.24806,1.2481,212700003.0
2005-04-18 20:12:00,1.24795,1.24795,1.24748,1.24748,538300004.0
2005-04-18 20:13:00,1.24814,1.24817,1.24806,1.2481,186499999.0
2005-04-18 20:14:00,1.2482,1.2483,1.24813,1.24813,134900000.0
2005-04-18 20:15:00,1.24815,1.24823,1.24809,1.24813,525000003.0
2005-04-18 20:16:00,1.2481,1.24826,1.24804,1.2481,479400002.0
2005-04-18 20:17:00,1.24808,1.24822,1.24803,1.24822,313190000.0
2005-04-18 20:18:00,1.2483,1.24834,1.24817,1.24831,106500000.0
2005-04-18 20:19:00,1.24823,1.24831,1.24819,1.24825,51999999.0
2005-04-18 20:20:00,1.24822,1.24833,1.24819,1.2482,278900001.0
2005-04-18 20:21:00,1.24822,1.24825,1.24812,1.24818,415400002.0
2005-04-18 20:22:00,1.24822,1.24822,1.24802,1.2482,408899997.0
2005-04-18 20:23:00,1.24849,1.24849,1.24823,1.2483,540699996.0
2005-04-18 20:24:00,1.24828,1.24833,1.24812,1.24833,440700009.0
2005-04-18 20:25:00,1.24827,1.24827,1.24817,1.24822,111299999.0
2005-04-18 20:26:00,1.24825,1.24825,1.24822,1.24822,120900002.0
2005-04-18 20:27:00,1.24823,1.24835,1.24823,1.24823,252300003.0
2005-04-18 20:28:00,1.24828,1.24835,1.24825,1.2483,570499998.0
2005-04-18 20:29:00,1.24813,1.24817,1.24806,1.24814,523900002.0
2005-04-18 20:30:00,1.24813,1.2482,1.24813,1.2482,185000000.0
2005-04-18 20:31:00,1.24824,1.24827,1.24802,1.24807,579000006.0
2005-04-18 20:32:00,1.24802,1.24816,1.24802,1.24816,241000000.0
2005-04-18 20:33:00,1.24813,1.24816,1.24802,1.24809,209899999.0
2005-04-18 20:34:00,1.24803,1.24824,1.248,1.24823,104400002.0
2005-04-18 20:35:00,1.24821,1.24821,1.24799,1.24816,149900000.0
2005-04-18 20:36:00,1.2481,1.2481,1.24721,1.24735,442000000.0
2005-04-18 20:37:00,1.24757,1.24784,1.24724,1.24776,232999999.0
2005-04-18 20:38:00,1.24768,1.24785,1.24763,1.24785,276100002.0
2005-04-18 20:39:00,1.24779,1.24784,1.24771,1.24783,500300004.0
2005-04-18 20:40:00,1.2478,1.2478,1.24728,1.2476,332899999.0
2005-04-18 20:41:00,1.24773,1.24783,1.24756,1.2476,383700000.0
2005-04-18 20:42:00,1.24768,1.24768,1.24751,1.24763,487300003.0
2005-04-18 20:43:00,1.24752,1.24773,1.24741,1.24741,238500004.0
2005-04-18 20:44:00,1.24736,1.24746,1.2473,1.24746,68800000.0
2005-04-18 20:45:00,1.24743,1.24743,1.24714,1.24714,131299997.0
2005-04-18 20:46:00,1.24735,1.24751,1.24727,1.24751,253500002.0
2005-04-18 20:47:00,1.24753,1.24753,1.24733,1.24741,129400000.0
2005-04-18 20:48:00,1.24745,1.24745,1.2474,1.24745,52800000.0
2005-04-18 20:49:00,1.24747,1.24763,1.24745,1.24763,416500004.0
2005-04-18 20:50:00,1.2476,1.2476,1.2476,1.2476,220700001.0
2005-04-18 20:51:00,1.24758,1.24758,1.24732,1.24757,70999999.0
2005-04-18 20:52:00,1.2476,1.24761,1.24751,1.24761,85300000.0
2005-04-18 20:53:00,1.24756,1.24765,1.24742,1.24753,189200000.0
2005-04-18 20:54:00,1.24761,1.24773,1.24752,1.24762,407200000.0
2005-04-18 20:55:00,1.24769,1.24769,1.24754,1.24768,232499999.0
2005-04-18 20:56:00,1.2476,1.24766,1.24752,1.24763,549400009.0
2005-04-18 20:57:00,1.24764,1.24775,1.24754,1.24772,438599997.0
2005-04-18 20:58:00,1.24772,1.24788,1.24757,1.24765,275200001.0
2005-04-18 20:59:00,1.24759,1.2478,1.24759,1.24772,292300000.0
2005-04-18 21:00:00,1.24765,1.2478,1.24765,1.24778,829400000.0
2005-04-18 21:01:00,1.24779,1.24783,1.2476,1.24769,443099999.0
2005-04-18 21:02:00,1.24763,1.24775,1.24763,1.24766,123100001.0
2005-04-18 21:03:00,1.24769,1.24772,1.24745,1.24753,542700001.0
2005-04-18 21:04:00,1.24757,1.24765,1.24749,1.24762,612800000.0
2005-04-18 21:05:00,1.24771,1.24776,1.24753,1.2476,738700000.0
2005-04-18 21:06:00,1.24774,1.24777,1.24761,1.24775,145200003.0
2005-04-18 21:07:00,1.24761,1.24773,1.24759,1.24763,575900004.0
2005-04-18 21:08:00,1.24762,1.24775,1.2476,1.24775,134500002.0
2005-04-18 21:09:00,1.24758,1.24758,1.24736,1.24745,98699999.0
2005-04-18 21:10:00,1.2474,1.2474,1.24713,1.2472,451400003.0
2005-04-18 21:11:00,1.24738,1.24744,1.24727,1.24727,457300004.0
2005-04-18 21:12:00,1.2474,1.24745,1.24729,1.24744,292299999.0
2005-04-18 21:13:00,1.2475,1.2475,1.24742,1.24742,339000002.0
2005-04-18 21:14:00,1.24737,1.24737,1.24709,1.24726,306500003.0
2005-04-18 21:15:00,1.24721,1.24721,1.24714,1.24717,137500000.0
2005-04-18 21:16:00,1.24711,1.2472,1.2471,1.2471,138300002.0
2005-04-18 21:17:00,1.24715,1.24725,1.24705,1.24715,94400000.0
2005-04-18 21:18:00,1.24722,1.24731,1.24719,1.24729,115100001.0
2005-04-18 21:19:00,1.24724,1.24728,1.24712,1.24715,189700002.0
2005-04-18 21:20:00,1.24708,1.24712,1.24706,1.24712,125200002.0
2005-04-18 21:21:00,1.2467,1.2468,1.24645,1.2468,97800000.0
2005-04-18 21:22:00,1.24678,1.24693,1.24678,1.24693,72800001.0
2005-04-18 21:23:00,1.24695,1.2471,1.24685,1.2471,87099998.0
2005-04-18 21:24:00,1.24726,1.24733,1.24708,1.24723,120099997.0
2005-04-18 21:25:00,1.24719,1.24727,1.24719,1.24723,148800001.0
2005-04-18 21:26:00,1.2472,1.24723,1.2472,1.2472,162699999.0
2005-04-18 21:27:00,1.24722,1.2473,1.24722,1.2473,92300000.0
2005-04-18 21:28:00,1.2473,1.24737,1.24725,1.2473,359999998.0
2005-04-18 21:29:00,1.2473,1.2473,1.24725,1.24725,115499999.0
2005-04-18 21:30:00,1.2473,1.2473,1.24725,1.2473,59100000.0
2005-04-18 21:31:00,1.2473,1.2473,1.2473,1.2473,27200000.0
2005-04-18 21:32:00,1.24727,1.24727,1.24706,1.24718,253300004.0
2005-04-18 21:33:00,1.24718,1.24718,1.24676,1.24676,145400002.0
2005-04-18 21:34:00,1.24672,1.24687,1.24672,1.24687,118200003.0
2005-04-18 21:35:00,1.24693,1.24723,1.24693,1.2472,95299999.0
2005-04-18 21:36:00,1.24692,1.24704,1.24692,1.24697,97800003.0
2005-04-18 21:37:00,1.24715,1.24718,1.24706,1.24712,122500000.0
2005-04-18 21:38:00,1.2472,1.24733,1.24699,1.24714,136300000.0
2005-04-18 21:39:00,1.24708,1.24708,1.24685,1.24692,324599999.0
2005-04-18 21:40:00,1.24675,1.24702,1.24675,1.24693,234199999.0
2005-04-18 21:41:00,1.24694,1.247,1.24674,1.24684,103900001.0
2005-04-18 21:42:00,1.24694,1.24694,1.24673,1.24687,99699999.0
2005-04-18 21:43:00,1.24687,1.24687,1.2467,1.24672,137000002.0
2005-04-18 21:44:00,1.24675,1.24687,1.24669,1.24687,135200001.0
2005-04-18 21:45:00,1.2469,1.2469,1.2469,1.2469,194999998.0
2005-04-18 21:46:00,1.2469,1.24695,1.24685,1.24687,180900001.0
2005-04-18 21:47:00,1.24685,1.24689,1.24673,1.24685,270699999.0
2005-04-18 21:48:00,1.24692,1.24694,1.24683,1.24689,97499999.0
2005-04-18 21:49:00,1.24685,1.24695,1.24683,1.24688,67699999.0
2005-04-18 21:50:00,1.24687,1.24689,1.24676,1.24689,163699997.0
2005-04-18 21:51:00,1.24674,1.24674,1.24643,1.24645,118700000.0
2005-04-18 21:52:00,1.24647,1.2466,1.24647,1.24652,115099999.0
2005-04-18 21:53:00,1.24663,1.24685,1.24663,1.24672,135300004.0
2005-04-18 21:54:00,1.24668,1.24668,1.24652,1.24663,210800001.0
2005-04-18 21:55:00,1.2467,1.2467,1.24667,1.2467,86100000.0
2005-04-18 21:56:00,1.24662,1.24668,1.24651,1.24658,67300000.0
2005-04-18 21:57:00,1.24653,1.24674,1.24651,1.24673,48500000.0
2005-04-18 21:58:00,1.2468,1.24689,1.24656,1.24656,63200001.0
2005-04-18 21:59:00,1.24637,1.2467,1.24637,1.2466,208999998.0
2005-04-18 22:00:00,1.24656,1.24661,1.24637,1.24642,171000000.0
2005-04-18 22:01:00,1.2465,1.24665,1.2465,1.24658,153999997.0
2005-04-18 22:02:00,1.24653,1.24667,1.24635,1.24635,502400002.0
2005-04-18 22:03:00,1.24645,1.2465,1.24645,1.2465,227900000.0
2005-04-18 22:04:00,1.24657,1.24663,1.24652,1.2466,131400003.0
2005-04-18 22:05:00,1.2467,1.24676,1.2465,1.2465,79200001.0
2005-04-18 22:06:00,1.24653,1.24661,1.24637,1.24648,160500000.0
2005-04-18 22:07:00,1.24655,1.24655,1.24645,1.24655,102199999.0
2005-04-18 22:08:00,1.24653,1.24655,1.2465,1.24655,81900001.0
2005-04-18 22:09:00,1.24635,1.24652,1.24626,1.24652,146200000.0
2005-04-18 22:10:00,1.24655,1.24655,1.2465,1.2465,45000000.0
2005-04-18 22:11:00,1.24652,1.24658,1.24652,1.24658,88000000.0
2005-04-18 22:12:00,1.24657,1.24657,1.24646,1.24657,142300002.0
2005-04-18 22:13:00,1.24658,1.24668,1.24654,1.24662,103599999.0
2005-04-18 22:14:00,1.24663,1.24669,1.24651,1.24669,168700000.0
2005-04-18 22:15:00,1.24672,1.24681,1.2466,1.24669,117000000.0
2005-04-18 22:16:00,1.24683,1.24685,1.24676,1.24685,148200003.0
2005-04-18 22:17:00,1.24678,1.2469,1.2467,1.2469,125300000.0
2005-04-18 22:18:00,1.24688,1.24688,1.24673,1.24677,120100001.0
2005-04-18 22:19:00,1.24683,1.2469,1.24683,1.24688,66300001.0
2005-04-18 22:20:00,1.24685,1.2469,1.24677,1.2469,81300000.0
2005-04-18 22:21:00,1.24697,1.24701,1.24682,1.24693,118400000.0
2005-04-18 22:22:00,1.24683,1.24688,1.24681,1.24684,117900000.0
2005-04-18 22:23:00,1.24687,1.24687,1.24664,1.24664,99400000.0
2005-04-18 22:24:00,1.2468,1.24684,1.24667,1.24684,167500000.0
2005-04-18 22:25:00,1.2468,1.2468,1.24663,1.2467,98499998.0
2005-04-18 22:26:00,1.24668,1.24712,1.24667,1.24712,58300000.0
2005-04-18 22:27:00,1.2468,1.24685,1.2468,1.2468,372300004.0
2005-04-18 22:28:00,1.24675,1.24675,1.24675,1.24675,9600000.0
2005-04-18 22:29:00,1.2468,1.24685,1.24675,1.24675,164400005.0
2005-04-18 22:30:00,1.24683,1.24683,1.24675,1.24683,63600000.0
2005-04-18 22:31:00,1.2469,1.2469,1.24685,1.24685,21500000.0
2005-04-18 22:32:00,1.24687,1.24698,1.24682,1.24692,92699998.0
2005-04-18 22:33:00,1.2469,1.24708,1.24685,1.24708,94100000.0
2005-04-18 22:34:00,1.2472,1.2474,1.24713,1.24722,459100003.0
2005-04-18 22:35:00,1.24717,1.2474,1.24717,1.2473,153999998.0
2005-04-18 22:36:00,1.24737,1.24746,1.24737,1.24745,140300005.0
2005-04-18 22:37:00,1.24743,1.24751,1.24739,1.24747,87000000.0
2005-04-18 22:38:00,1.24763,1.24772,1.24755,1.24755,74900000.0
2005-04-18 22:39:00,1.24758,1.24773,1.24754,1.24754,133699999.0
2005-04-18 22:40:00,1.24752,1.24756,1.24743,1.24749,132499996.0
2005-04-18 22:41:00,1.24759,1.24763,1.24745,1.24745,80299998.0
2005-04-18 22:42:00,1.24766,1.2481,1.24754,1.24798,114899998.0
2005-04-18 22:43:00,1.24792,1.24792,1.24776,1.24789,317900000.0
2005-04-18 22:44:00,1.24819,1.24825,1.24759,1.24763,151500000.0
2005-04-18 22:45:00,1.24785,1.2479,1.24785,1.2479,27600000.0
2005-04-18 22:46:00,1.24792,1.24792,1.2478,1.2479,24900000.0
2005-04-18 22:47:00,1.24777,1.24798,1.24772,1.24798,90499999.0
2005-04-18 22:48:00,1.24788,1.24788,1.24769,1.2478,169599999.0
2005-04-18 22:49:00,1.24782,1.24782,1.24763,1.24765,39500001.0
2005-04-18 22:50:00,1.24768,1.2477,1.24761,1.24763,36700000.0
2005-04-18 22:51:00,1.24768,1.24779,1.24745,1.24779,84800000.0
2005-04-18 22:52:00,1.24765,1.2477,1.2476,1.2476,119600001.0
2005-04-18 22:53:00,1.24765,1.24775,1.2476,1.24765,132500003.0
2005-04-18 22:54:00,1.24762,1.24762,1.24736,1.24736,112600000.0
2005-04-18 22:55:00,1.24744,1.24778,1.24743,1.24747,211600000.0
2005-04-18 22:56:00,1.2475,1.24754,1.24748,1.2475,84699998.0
2005-04-18 22:57:00,1.2474,1.24745,1.2474,1.2474,85400001.0
2005-04-18 22:58:00,1.24752,1.24758,1.24743,1.24758,101400002.0
2005-04-18 22:59:00,1.24745,1.24745,1.24715,1.24725,83100000.0
2005-04-18 23:00:00,1.2472,1.24725,1.2472,1.24725,17800000.0
2005-04-18 23:01:00,1.24737,1.24758,1.24737,1.24758,63600000.0
2005-04-18 23:02:00,1.24777,1.24784,1.24751,1.24751,150800000.0
2005-04-18 23:03:00,1.24784,1.2479,1.24768,1.24781,39200000.0
2005-04-18 23:04:00,1.24773,1.24824,1.24766,1.24808,86800000.0
2005-04-18 23:05:00,1.24815,1.24815,1.24757,1.24785,130700001.0
2005-04-18 23:06:00,1.24805,1.24855,1.24802,1.24834,143100000.0
2005-04-18 23:07:00,1.24838,1.2487,1.24818,1.24853,74499999.0
2005-04-18 23:08:00,1.24869,1.24869,1.24838,1.2484,87300001.0
2005-04-18 23:09:00,1.24833,1.24861,1.24826,1.2484,65999999.0
2005-04-18 23:10:00,1.24834,1.24854,1.24819,1.2485,113400003.0
2005-04-18 23:11:00,1.24855,1.2486,1.24829,1.2486,279800001.0
2005-04-18 23:12:00,1.24825,1.24839,1.24797,1.248,136300003.0
2005-04-18 23:13:00,1.24792,1.24814,1.24792,1.24798,69200000.0
2005-04-18 23:14:00,1.2478,1.24822,1.2478,1.24811,108290002.0
2005-04-18 23:15:00,1.24793,1.24807,1.2477,1.2477,120500003.0
2005-04-18 23:16:00,1.2477,1.24782,1.24755,1.24767,103000001.0
2005-04-18 23:17:00,1.24764,1.24786,1.24764,1.24775,99000000.0
2005-04-18 23:18:00,1.24772,1.24772,1.24737,1.24737,52800000.0
2005-04-18 23:19:00,1.24775,1.24776,1.24728,1.24749,124300000.0
2005-04-18 23:20:00,1.24752,1.24752,1.24738,1.24738,15000000.0
2005-04-18 23:21:00,1.24748,1.24757,1.24748,1.24757,45400000.0
2005-04-18 23:22:00,1.24758,1.24788,1.24756,1.24773,53899999.0
2005-04-18 23:23:00,1.24768,1.24773,1.24763,1.24763,118199999.0
2005-04-18 23:24:00,1.24762,1.2478,1.24758,1.24767,138000002.0
2005-04-18 23:25:00,1.24783,1.24798,1.24778,1.24792,116699998.0
2005-04-18 23:26:00,1.24775,1.24787,1.24773,1.24787,106300000.0
2005-04-18 23:27:00,1.2479,1.24795,1.24788,1.24792,122499999.0
2005-04-18 23:28:00,1.24792,1.24795,1.24785,1.24787,75300000.0
2005-04-18 23:29:00,1.24816,1.24828,1.24804,1.24809,187899998.0
2005-04-18 23:30:00,1.2479,1.24795,1.2479,1.2479,47400000.0
2005-04-18 23:31:00,1.24752,1.24774,1.24752,1.24761,51300001.0
2005-04-18 23:32:00,1.24756,1.24761,1.2474,1.24752,148600003.0
2005-04-18 23:33:00,1.24757,1.24761,1.24756,1.24758,62499999.0
2005-04-18 23:34:00,1.24745,1.24772,1.2474,1.24759,151900001.0
2005-04-18 23:35:00,1.24737,1.24745,1.24727,1.24737,154900000.0
2005-04-18 23:36:00,1.24757,1.24757,1.24723,1.24755,110200002.0
2005-04-18 23:37:00,1.24735,1.2474,1.24735,1.2474,40200000.0
2005-04-18 23:38:00,1.24744,1.2476,1.24742,1.24742,109000000.0
2005-04-18 23:39:00,1.24734,1.24734,1.2471,1.24732,141499998.0
2005-04-18 23:40:00,1.24726,1.24768,1.24725,1.24768,102700000.0
2005-04-18 23:41:00,1.2474,1.24745,1.24735,1.24735,58799999.0
2005-04-18 23:42:00,1.24742,1.24751,1.24737,1.24747,81400000.0
2005-04-18 23:43:00,1.2475,1.24755,1.2475,1.2475,48099998.0
2005-04-18 23:44:00,1.2475,1.24755,1.24745,1.24748,186200002.0
2005-04-18 23:45:00,1.24773,1.24773,1.2473,1.2473,107100002.0
2005-04-18 23:46:00,1.24745,1.24745,1.24745,1.24745,29500000.0
2005-04-18 23:47:00,1.2475,1.2475,1.2475,1.2475,31900000.0
2005-04-18 23:48:00,1.2475,1.2475,1.24745,1.24745,76299998.0
2005-04-18 23:49:00,1.24745,1.2475,1.24743,1.24745,129799998.0
2005-04-18 23:50:00,1.24755,1.24755,1.24755,1.24755,10000000.0
2005-04-18 23:51:00,1.24716,1.24752,1.24708,1.24751,95200000.0
2005-04-18 23:52:00,1.24742,1.2475,1.24742,1.24745,73699998.0
2005-04-18 23:53:00,1.24748,1.24755,1.24745,1.2475,121499999.0
2005-04-18 23:54:00,1.24752,1.24754,1.24725,1.24745,162800003.0
2005-04-18 23:55:00,1.24745,1.24758,1.24745,1.24758,74100000.0
2005-04-18 23:56:00,1.24742,1.2475,1.24742,1.24745,70399999.0
2005-04-18 23:57:00,1.24745,1.24745,1.24745,1.24745,15700000.0
2005-04-18 23:58:00,1.24745,1.24755,1.24743,1.24753,74900001.0
2005-04-18 23:59:00,1.24754,1.24772,1.24741,1.24764,187000004.0
2005-04-19 00:00:00,1.24755,1.24755,1.2475,1.2475,75800001.0
2005-04-19 00:01:00,1.2475,1.2475,1.24738,1.24749,111000000.0
2005-04-19 00:02:00,1.24747,1.24747,1.24733,1.24743,53600002.0
2005-04-19 00:03:00,1.24735,1.24745,1.24735,1.24745,12800000.0
2005-04-19 00:04:00,1.24751,1.24756,1.24744,1.24744,40200000.0
2005-04-19 00:05:00,1.24735,1.24745,1.24735,1.24745,102000000.0
2005-04-19 00:06:00,1.24735,1.24735,1.24719,1.24719,31900000.0
2005-04-19 00:07:00,1.24724,1.24724,1.24721,1.24721,58199999.0
2005-04-19 00:08:00,1.24729,1.24729,1.24712,1.24721,92600002.0
2005-04-19 00:09:00,1.24717,1.24726,1.24711,1.24723,85100000.0
2005-04-19 00:10:00,1.24714,1.24714,1.24699,1.24708,56700000.0
2005-04-19 00:11:00,1.24703,1.24733,1.2469,1.24733,186400004.0
2005-04-19 00:12:00,1.24715,1.24715,1.24705,1.2471,29600001.0
2005-04-19 00:13:00,1.2471,1.24715,1.24707,1.24715,29200000.0
2005-04-19 00:14:00,1.24688,1.24707,1.24681,1.24707,145600001.0
2005-04-19 00:15:00,1.2471,1.24717,1.24705,1.24708,91600000.0
2005-04-19 00:16:00,1.24694,1.24728,1.24694,1.24728,18200000.0
2005-04-19 00:17:00,1.24712,1.24712,1.24712,1.24712,6400000.0
2005-04-19 00:18:00,1.247,1.24734,1.247,1.24734,208200002.0
2005-04-19 00:19:00,1.2471,1.24715,1.24705,1.24715,34500000.0
2005-04-19 00:20:00,1.2471,1.24715,1.24703,1.2471,44400000.0
2005-04-19 00:21:00,1.24687,1.2474,1.24687,1.24732,80200000.0
2005-04-19 00:22:00,1.24715,1.24715,1.24703,1.24707,68699998.0
2005-04-19 00:23:00,1.24707,1.24707,1.24681,1.24696,104600000.0
2005-04-19 00:24:00,1.24687,1.24687,1.24636,1.2464,75199999.0
2005-04-19 00:25:00,1.24635,1.24641,1.24627,1.24638,120700002.0
2005-04-19 00:26:00,1.24636,1.24644,1.24629,1.24638,116499999.0
2005-04-19 00:27:00,1.2464,1.2464,1.24635,1.2464,96900000.0
2005-04-19 00:28:00,1.2464,1.2464,1.24635,1.2464,21600000.0
2005-04-19 00:29:00,1.24639,1.2465,1.24627,1.24627,78099999.0
2005-04-19 00:30:00,1.24625,1.2463,1.24622,1.24625,50600001.0
2005-04-19 00:31:00,1.24633,1.24646,1.24632,1.24635,48900000.0
2005-04-19 00:32:00,1.2464,1.2464,1.24631,1.24631,156699998.0
2005-04-19 00:33:00,1.24636,1.24673,1.24636,1.24673,28700000.0
2005-04-19 00:34:00,1.24687,1.24688,1.2464,1.24688,75100002.0
2005-04-19 00:35:00,1.24693,1.24693,1.2469,1.2469,38200001.0
2005-04-19 00:36:00,1.24715,1.24716,1.24689,1.24708,101500002.0
2005-04-19 00:37:00,1.24688,1.24695,1.24688,1.24695,38200000.0
2005-04-19 00:38:00,1.24685,1.2469,1.24682,1.24687,60200000.0
2005-04-19 00:39:00,1.24685,1.24685,1.24683,1.24683,50200002.0
2005-04-19 00:40:00,1.24689,1.24697,1.24689,1.24697,91300004.0
2005-04-19 00:41:00,1.247,1.24729,1.247,1.2471,127100001.0
2005-04-19 00:42:00,1.247,1.24704,1.24684,1.24704,95099998.0
2005-04-19 00:43:00,1.24708,1.2471,1.24685,1.2469,136200002.0
2005-04-19 00:44:00,1.24681,1.24731,1.24681,1.24731,86499998.0
2005-04-19 00:45:00,1.2469,1.24695,1.24683,1.2469,105500001.0
2005-04-19 00:46:00,1.24695,1.24695,1.24695,1.24695,17500000.0
2005-04-19 00:47:00,1.2469,1.24695,1.24683,1.2469,84299999.0
2005-04-19 00:48:00,1.24715,1.24726,1.24695,1.24709,111900001.0
2005-04-19 00:49:00,1.24693,1.24695,1.24685,1.24685,63500000.0
2005-04-19 00:50:00,1.24695,1.24695,1.24688,1.2469,137499999.0
2005-04-19 00:51:00,1.24671,1.24671,1.2464,1.24641,70800000.0
2005-04-19 00:52:00,1.24653,1.24678,1.24652,1.24678,122799996.0
2005-04-19 00:53:00,1.24676,1.24676,1.24658,1.24659,119200000.0
2005-04-19 00:54:00,1.24703,1.2473,1.24699,1.24725,151300001.0
2005-04-19 00:55:00,1.24663,1.24682,1.24663,1.24682,63100001.0
2005-04-19 00:56:00,1.24688,1.2469,1.24683,1.24688,94200001.0
2005-04-19 00:57:00,1.24682,1.24682,1.24623,1.24632,75400001.0
2005-04-19 00:58:00,1.24644,1.24668,1.24638,1.24638,83200001.0
2005-04-19 00:59:00,1.24634,1.24657,1.24634,1.24655,34300000.0
2005-04-19 01:00:00,1.24656,1.24689,1.24655,1.24689,112500002.0
2005-04-19 01:01:00,1.24665,1.24665,1.24655,1.2466,106000002.0
2005-04-19 01:02:00,1.24682,1.24691,1.2468,1.24689,51200002.0
2005-04-19 01:03:00,1.24687,1.24687,1.24661,1.24674,34799999.0
2005-04-19 01:04:00,1.24668,1.24669,1.24658,1.24666,180100001.0
2005-04-19 01:05:00,1.24673,1.24673,1.2465,1.24667,74200000.0
2005-04-19 01:06:00,1.24665,1.24665,1.24665,1.24665,23400000.0
2005-04-19 01:07:00,1.24679,1.24696,1.24675,1.24692,94000000.0
2005-04-19 01:08:00,1.2467,1.24675,1.24665,1.24675,80900000.0
2005-04-19 01:09:00,1.24675,1.24675,1.24675,1.24675,11100000.0
2005-04-19 01:10:00,1.24704,1.24708,1.24671,1.24694,122199997.0
2005-04-19 01:11:00,1.2467,1.2467,1.2467,1.2467,26500000.0
2005-04-19 01:12:00,1.2467,1.2467,1.2467,1.2467,38400002.0
2005-04-19 01:13:00,1.24655,1.24655,1.24625,1.24628,128700000.0
2005-04-19 01:14:00,1.24665,1.24665,1.24625,1.24651,167899999.0
2005-04-19 01:15:00,1.24626,1.24626,1.2461,1.24624,69400000.0
2005-04-19 01:16:00,1.24623,1.24623,1.24606,1.24612,121699999.0
2005-04-19 01:17:00,1.24637,1.24638,1.24605,1.24609,69700000.0
2005-04-19 01:18:00,1.24625,1.24625,1.24625,1.24625,800000.0
2005-04-19 01:19:00,1.24631,1.24639,1.24631,1.24639,12000000.0
2005-04-19 01:20:00,1.24642,1.2465,1.24642,1.2465,27900001.0
2005-04-19 01:21:00,1.24623,1.24648,1.24623,1.24642,79099999.0
2005-04-19 01:22:00,1.24652,1.2466,1.24615,1.24615,132599999.0
2005-04-19 01:23:00,1.24625,1.24651,1.24625,1.24627,57000000.0
2005-04-19 01:24:00,1.24674,1.24684,1.24662,1.24662,105699999.0
2005-04-19 01:25:00,1.24627,1.24656,1.24627,1.24656,19400000.0
2005-04-19 01:26:00,1.2466,1.2466,1.2466,1.2466,39700001.0
2005-04-19 01:27:00,1.24674,1.24674,1.24662,1.24662,67100002.0
2005-04-19 01:28:00,1.24665,1.24665,1.24658,1.24658,51900001.0
2005-04-19 01:29:00,1.24667,1.2467,1.24651,1.24659,75499999.0
2005-04-19 01:30:00,1.24653,1.24655,1.24653,1.24655,10400000.0
2005-04-19 01:31:00,1.2466,1.24691,1.24657,1.24691,132399999.0
2005-04-19 01:32:00,1.2466,1.24665,1.2466,1.24665,14500000.0
2005-04-19 01:33:00,1.24691,1.24691,1.24668,1.24668,31400000.0
2005-04-19 01:34:00,1.24656,1.24665,1.24656,1.24662,109899998.0
2005-04-19 01:35:00,1.24665,1.24665,1.2466,1.2466,30900000.0
2005-04-19 01:36:00,1.24665,1.24665,1.24655,1.2466,37999999.0
2005-04-19 01:37:00,1.24645,1.24675,1.24636,1.2467,172699999.0
2005-04-19 01:38:00,1.24655,1.24665,1.24655,1.2466,207100002.0
2005-04-19 01:39:00,1.24658,1.24665,1.24657,1.24665,66000001.0
2005-04-19 01:40:00,1.24688,1.24696,1.24682,1.24687,103500003.0
2005-04-19 01:41:00,1.24665,1.24665,1.24662,1.24662,39000001.0
2005-04-19 01:42:00,1.24678,1.24692,1.24678,1.24683,106900002.0
2005-04-19 01:43:00,1.24667,1.2469,1.24667,1.2469,14400000.0
2005-04-19 01:44:00,1.24677,1.24677,1.24659,1.24671,24100000.0
2005-04-19 01:45:00,1.24683,1.24709,1.24683,1.24707,171900005.0
2005-04-19 01:46:00,1.24677,1.24689,1.24677,1.2468,55200000.0
2005-04-19 01:47:00,1.24706,1.24711,1.24705,1.24711,68300000.0
2005-04-19 01:48:00,1.2471,1.2471,1.24696,1.24698,50199998.0
2005-04-19 01:49:00,1.24705,1.24705,1.247,1.247,86000000.0
2005-04-19 01:50:00,1.24701,1.24711,1.24701,1.24711,53300001.0
2005-04-19 01:51:00,1.24712,1.24712,1.24705,1.24705,43900000.0
2005-04-19 01:52:00,1.2471,1.24723,1.24709,1.24723,108399999.0
2005-04-19 01:53:00,1.24728,1.24753,1.24722,1.2475,47900000.0
2005-04-19 01:54:00,1.2472,1.2472,1.24715,1.2472,63100001.0
2005-04-19 01:55:00,1.2471,1.24725,1.2471,1.24725,61200001.0
2005-04-19 01:56:00,1.24735,1.2476,1.24727,1.2476,46990001.0
2005-04-19 01:57:00,1.2472,1.2472,1.24697,1.24697,94200001.0
2005-04-19 01:58:00,1.24704,1.24704,1.24699,1.24699,11400000.0
2005-04-19 01:59:00,1.24705,1.2471,1.24701,1.24708,108300001.0
2005-04-19 02:00:00,1.24703,1.2471,1.24702,1.24702,163300003.0
2005-04-19 02:01:00,1.24712,1.24722,1.24694,1.24699,59300001.0
2005-04-19 02:02:00,1.24688,1.24688,1.24627,1.24631,63099999.0
2005-04-19 02:03:00,1.24691,1.24712,1.24677,1.24704,87000001.0
2005-04-19 02:04:00,1.2465,1.2465,1.24626,1.24626,80799998.0
2005-04-19 02:05:00,1.2464,1.24658,1.24631,1.24656,44000000.0
2005-04-19 02:06:00,1.24656,1.24683,1.24656,1.24677,138900000.0
2005-04-19 02:07:00,1.24667,1.24667,1.2462,1.2462,161400001.0
2005-04-19 02:08:00,1.24658,1.24658,1.24652,1.24653,93999999.0
2005-04-19 02:09:00,1.24668,1.24668,1.24647,1.24657,104100002.0
2005-04-19 02:10:00,1.2466,1.24669,1.24658,1.24658,67300001.0
2005-04-19 02:11:00,1.24654,1.24661,1.24654,1.2466,26899999.0
2005-04-19 02:12:00,1.24658,1.24673,1.24658,1.24673,108600001.0
2005-04-19 02:13:00,1.24676,1.24676,1.24665,1.24665,36300000.0
2005-04-19 02:14:00,1.24681,1.24688,1.24666,1.24666,78800000.0
2005-04-19 02:15:00,1.24666,1.24673,1.2466,1.24673,125500000.0
2005-04-19 02:16:00,1.24677,1.24683,1.24677,1.24683,10400000.0
2005-04-19 02:17:00,1.24695,1.24695,1.24692,1.24692,24800000.0
2005-04-19 02:18:00,1.24683,1.24701,1.24681,1.2469,168100001.0
2005-04-19 02:19:00,1.24678,1.24682,1.24664,1.24664,101100001.0
2005-04-19 02:20:00,1.24657,1.24681,1.24657,1.24675,87100001.0
2005-04-19 02:21:00,1.24673,1.24705,1.24673,1.2469,52400001.0
2005-04-19 02:22:00,1.24673,1.24687,1.24673,1.24687,154599998.0
2005-04-19 02:23:00,1.24686,1.24702,1.24679,1.24702,153900000.0
2005-04-19 02:24:00,1.24675,1.2468,1.24666,1.24678,145000001.0
2005-04-19 02:25:00,1.24671,1.24671,1.24662,1.24671,113000002.0
2005-04-19 02:26:00,1.24677,1.24678,1.24677,1.24678,13700000.0
2005-04-19 02:27:00,1.24696,1.24706,1.2468,1.2468,131800001.0
2005-04-19 02:28:00,1.2469,1.2469,1.2469,1.2469,3200000.0
2005-04-19 02:29:00,1.24685,1.24695,1.24683,1.2469,131600003.0
2005-04-19 02:30:00,1.24693,1.24693,1.2469,1.2469,118399998.0
2005-04-19 02:31:00,1.2469,1.24695,1.24688,1.24688,129000002.0
2005-04-19 02:32:00,1.24714,1.24724,1.24702,1.24704,179800003.0
2005-04-19 02:33:00,1.24695,1.24695,1.2469,1.2469,52500000.0
2005-04-19 02:34:00,1.24687,1.24689,1.2468,1.24689,149400002.0
2005-04-19 02:35:00,1.24671,1.24671,1.24637,1.24637,156400001.0
2005-04-19 02:36:00,1.24648,1.24665,1.24641,1.24665,37900000.0
2005-04-19 02:37:00,1.24675,1.24675,1.24665,1.24665,1600000.0
2005-04-19 02:38:00,1.24667,1.24677,1.24667,1.24677,115400002.0
2005-04-19 02:39:00,1.24689,1.24698,1.24674,1.24688,116800000.0
2005-04-19 02:40:00,1.24673,1.24675,1.24673,1.24675,12800000.0
2005-04-19 02:41:00,1.2468,1.2468,1.24675,1.24675,25599999.0
2005-04-19 02:42:00,1.2468,1.24685,1.2468,1.24685,12800000.0
2005-04-19 02:43:00,1.24683,1.24683,1.24673,1.24678,99400000.0
2005-04-19 02:44:00,1.24675,1.2468,1.24675,1.2468,15900000.0
2005-04-19 02:45:00,1.24669,1.24669,1.24652,1.24657,100500000.0
2005-04-19 02:46:00,1.24656,1.24656,1.24647,1.24656,117200000.0
2005-04-19 02:47:00,1.2465,1.24656,1.24638,1.24656,79899999.0
2005-04-19 02:48:00,1.24646,1.24652,1.24622,1.2463,99100001.0
2005-04-19 02:49:00,1.24623,1.24635,1.24613,1.24615,159700000.0
2005-04-19 02:50:00,1.24603,1.2462,1.24603,1.2462,54900000.0
2005-04-19 02:51:00,1.24624,1.24651,1.24624,1.24651,71500000.0
2005-04-19 02:52:00,1.24646,1.24659,1.24646,1.24646,221100001.0
2005-04-19 02:53:00,1.24628,1.24628,1.24618,1.24628,64200002.0
2005-04-19 02:54:00,1.24623,1.2464,1.24609,1.24621,144900001.0
2005-04-19 02:55:00,1.24619,1.24619,1.24603,1.2461,56800001.0
2005-04-19 02:56:00,1.24619,1.24619,1.24616,1.24616,48000000.0
2005-04-19 02:57:00,1.24623,1.24644,1.2462,1.24629,79700000.0
2005-04-19 02:58:00,1.24633,1.24637,1.24633,1.24637,8800000.0
2005-04-19 02:59:00,1.24645,1.24645,1.24632,1.24645,51500000.0
2005-04-19 03:00:00,1.24638,1.24643,1.24626,1.24643,39600000.0
2005-04-19 03:01:00,1.2464,1.2464,1.2464,1.2464,4800000.0
2005-04-19 03:02:00,1.24642,1.24644,1.24626,1.24637,62400000.0
2005-04-19 03:03:00,1.24635,1.24639,1.24624,1.24639,126499999.0
2005-04-19 03:04:00,1.24653,1.24653,1.24641,1.24641,59200000.0
2005-04-19 03:05:00,1.24645,1.24655,1.24645,1.24645,89000002.0
2005-04-19 03:06:00,1.24634,1.24654,1.24634,1.24642,98899998.0
2005-04-19 03:07:00,1.24648,1.24648,1.24648,1.24648,30400000.0
2005-04-19 03:08:00,1.2465,1.2465,1.24645,1.24645,27900001.0
2005-04-19 03:09:00,1.2465,1.24655,1.24645,1.2465,53600000.0
2005-04-19 03:10:00,1.24645,1.2465,1.24632,1.2465,58700000.0
2005-04-19 03:11:00,1.24638,1.24656,1.24636,1.24642,173299997.0
2005-04-19 03:12:00,1.2465,1.24655,1.2465,1.24652,10000000.0
2005-04-19 03:13:00,1.24652,1.24652,1.24625,1.24635,106700002.0
2005-04-19 03:14:00,1.24645,1.24671,1.24635,1.24667,95099999.0
2005-04-19 03:15:00,1.24633,1.24633,1.2462,1.24627,54600001.0
2005-04-19 03:16:00,1.2465,1.24668,1.24626,1.24657,162900001.0
2005-04-19 03:17:00,1.24642,1.24645,1.24635,1.24635,100200001.0
2005-04-19 03:18:00,1.24645,1.24645,1.24632,1.24643,139799998.0
2005-04-19 03:19:00,1.24644,1.2467,1.24644,1.2467,16800000.0
2005-04-19 03:20:00,1.24676,1.24676,1.24641,1.24664,93400001.0
2005-04-19 03:21:00,1.24671,1.24671,1.2466,1.24667,92700001.0
2005-04-19 03:22:00,1.24657,1.24657,1.24645,1.24657,73600000.0
2005-04-19 03:23:00,1.24644,1.24652,1.2464,1.24641,37100000.0
2005-04-19 03:24:00,1.2464,1.24647,1.2464,1.24647,9000000.0
2005-04-19 03:25:00,1.24654,1.24665,1.24638,1.24659,169199994.0
2005-04-19 03:26:00,1.24661,1.24661,1.24649,1.24658,111699997.0
2005-04-19 03:27:00,1.24665,1.24667,1.24638,1.24641,137700000.0
2005-04-19 03:28:00,1.24647,1.24664,1.24647,1.24657,74200001.0
2005-04-19 03:29:00,1.24665,1.24665,1.24641,1.24656,110100000.0
2005-04-19 03:30:00,1.2469,1.24701,1.24659,1.24693,176900001.0
2005-04-19 03:31:00,1.24665,1.2467,1.2466,1.2467,45900001.0
2005-04-19 03:32:00,1.24667,1.24667,1.24663,1.24663,12700000.0
2005-04-19 03:33:00,1.2465,1.24662,1.2465,1.24662,46300002.0
2005-04-19 03:34:00,1.245,1.24513,1.2434,1.2434,147000000.0
2005-04-19 03:35:00,1.24654,1.24654,1.24652,1.24652,41999999.0
2005-04-19 03:36:00,1.24656,1.24671,1.24656,1.24656,92700003.0
2005-04-19 03:37:00,1.24663,1.24663,1.24649,1.24649,75399998.0
2005-04-19 03:38:00,1.24652,1.24668,1.24652,1.24668,17700000.0
2005-04-19 03:39:00,1.24661,1.24661,1.24648,1.2465,92000001.0
2005-04-19 03:40:00,1.24633,1.24635,1.24615,1.24635,115299999.0
2005-04-19 03:41:00,1.2463,1.2463,1.24608,1.24614,40000000.0
2005-04-19 03:42:00,1.24605,1.2461,1.24605,1.2461,11700000.0
2005-04-19 03:43:00,1.2461,1.2461,1.2459,1.24599,141800001.0
2005-04-19 03:44:00,1.24602,1.24602,1.2459,1.2459,43100000.0
2005-04-19 03:45:00,1.24607,1.24615,1.24605,1.24605,18600000.0
2005-04-19 03:46:00,1.2461,1.24613,1.2461,1.24613,30400000.0
2005-04-19 03:47:00,1.24611,1.24611,1.24599,1.24607,118200002.0
2005-04-19 03:48:00,1.24606,1.2462,1.24606,1.24614,74600001.0
2005-04-19 03:49:00,1.24618,1.24618,1.24611,1.24613,88599999.0
2005-04-19 03:50:00,1.24615,1.24625,1.24615,1.24625,29499999.0
2005-04-19 03:51:00,1.24629,1.24629,1.24626,1.24626,32200001.0
2005-04-19 03:52:00,1.24627,1.24628,1.24616,1.24628,41999999.0
2005-04-19 03:53:00,1.24625,1.24628,1.24599,1.24628,47700000.0
2005-04-19 03:54:00,1.2463,1.2463,1.24625,1.2463,113700000.0
2005-04-19 03:55:00,1.24645,1.24646,1.24632,1.24646,58499998.0
2005-04-19 03:56:00,1.24622,1.24635,1.24622,1.24625,94899997.0
2005-04-19 03:57:00,1.24628,1.24629,1.24617,1.24627,29100000.0
2005-04-19 03:58:00,1.2462,1.24644,1.2462,1.24635,146299998.0
2005-04-19 03:59:00,1.24635,1.24635,1.24635,1.24635,15100000.0
2005-04-19 04:00:00,1.24631,1.24631,1.24614,1.24626,92900000.0
2005-04-19 04:01:00,1.24635,1.24635,1.24622,1.24622,47899999.0
2005-04-19 04:02:00,1.24648,1.24648,1.24623,1.24641,65500000.0
2005-04-19 04:03:00,1.24618,1.24618,1.24595,1.24599,68600000.0
2005-04-19 04:04:00,1.24598,1.2461,1.24596,1.2461,119600000.0
2005-04-19 04:05:00,1.24615,1.24623,1.24615,1.2462,85500000.0
2005-04-19 04:06:00,1.24632,1.24644,1.24611,1.24639,47100000.0
2005-04-19 04:07:00,1.2462,1.24625,1.24615,1.24625,16900000.0
2005-04-19 04:08:00,1.2462,1.24625,1.24616,1.24625,28600000.0
2005-04-19 04:09:00,1.24632,1.24635,1.2463,1.24633,51100000.0
2005-04-19 04:10:00,1.2463,1.2463,1.2462,1.2463,132900002.0
2005-04-19 04:11:00,1.2462,1.24623,1.24616,1.24621,83000001.0
2005-04-19 04:12:00,1.24619,1.24619,1.24601,1.24603,105000000.0
2005-04-19 04:13:00,1.24617,1.24617,1.24437,1.24437,81200000.0
2005-04-19 04:14:00,1.24602,1.2461,1.24598,1.24603,93500000.0
2005-04-19 04:15:00,1.24601,1.24603,1.24588,1.24599,169599996.0
2005-04-19 04:16:00,1.24605,1.2461,1.24605,1.2461,27600000.0
2005-04-19 04:17:00,1.24587,1.24605,1.24587,1.24605,99499999.0
2005-04-19 04:18:00,1.2461,1.24612,1.2461,1.24612,8900000.0
2005-04-19 04:19:00,1.24605,1.24615,1.2459,1.2459,40000001.0
2005-04-19 04:20:00,1.24615,1.24615,1.2461,1.2461,39800000.0
2005-04-19 04:21:00,1.24545,1.24579,1.24486,1.24512,42900001.0
2005-04-19 04:22:00,1.24605,1.24615,1.24602,1.24612,110800000.0
2005-04-19 04:23:00,1.2461,1.2461,1.24605,1.24605,45700000.0
2005-04-19 04:24:00,1.24607,1.24619,1.24588,1.24599,128300002.0
2005-04-19 04:25:00,1.24588,1.24603,1.24586,1.24593,147899999.0
2005-04-19 04:26:00,1.24595,1.24595,1.24595,1.24595,51500000.0
2005-04-19 04:27:00,1.24597,1.24606,1.24589,1.24606,34500000.0
2005-04-19 04:28:00,1.2459,1.2459,1.2459,1.2459,800000.0
2005-04-19 04:29:00,1.24598,1.24598,1.24585,1.24594,82799999.0
2005-04-19 04:30:00,1.24595,1.24605,1.24595,1.24605,50899999.0
2005-04-19 04:31:00,1.24605,1.24605,1.24595,1.246,50400000.0
2005-04-19 04:32:00,1.24592,1.24602,1.24592,1.246,65600002.0
2005-04-19 04:33:00,1.24595,1.246,1.2459,1.24595,102399998.0
2005-04-19 04:34:00,1.24601,1.24611,1.24597,1.24608,89200000.0
2005-04-19 04:35:00,1.2462,1.24621,1.24608,1.24614,131499997.0
2005-04-19 04:36:00,1.24603,1.24612,1.24594,1.24612,78699999.0
2005-04-19 04:37:00,1.24564,1.2457,1.24558,1.2457,117399997.0
2005-04-19 04:38:00,1.24573,1.24588,1.24573,1.24588,117900002.0
2005-04-19 04:39:00,1.24588,1.2459,1.24588,1.2459,24800000.0
2005-04-19 04:40:00,1.2459,1.24602,1.2459,1.24602,54399999.0
2005-04-19 04:41:00,1.24595,1.24603,1.24595,1.24596,137300000.0
2005-04-19 04:42:00,1.24615,1.24625,1.24615,1.24625,38200000.0
2005-04-19 04:43:00,1.24638,1.24645,1.2463,1.2464,104100003.0
2005-04-19 04:44:00,1.24629,1.24629,1.24621,1.24621,14400000.0
2005-04-19 04:45:00,1.24628,1.2465,1.24616,1.24646,134199997.0
2005-04-19 04:46:00,1.24615,1.24637,1.24615,1.24637,89599999.0
2005-04-19 04:47:00,1.24632,1.24644,1.24629,1.24629,144499997.0
2005-04-19 04:48:00,1.24639,1.24655,1.24639,1.24655,33200000.0
2005-04-19 04:49:00,1.24663,1.24663,1.24637,1.24645,121000003.0
2005-04-19 04:50:00,1.24622,1.24622,1.24565,1.24565,99300001.0
2005-04-19 04:51:00,1.24592,1.24592,1.24574,1.24577,161400002.0
2005-04-19 04:52:00,1.24578,1.24599,1.24565,1.24599,45000000.0
2005-04-19 04:53:00,1.24612,1.24612,1.24593,1.24599,127100000.0
2005-04-19 04:54:00,1.246,1.24602,1.24595,1.246,59000000.0
2005-04-19 04:55:00,1.24595,1.24605,1.24595,1.24602,100000001.0
2005-04-19 04:56:00,1.24601,1.24612,1.24596,1.24612,64900002.0
2005-04-19 04:57:00,1.24612,1.24612,1.24595,1.24607,54600000.0
2005-04-19 04:58:00,1.24616,1.24616,1.24602,1.24607,121700001.0
2005-04-19 04:59:00,1.24609,1.24616,1.24605,1.24608,67700000.0
2005-04-19 05:00:00,1.2462,1.2462,1.2461,1.2461,18300000.0
2005-04-19 05:01:00,1.24622,1.24625,1.24612,1.24615,97600000.0
2005-04-19 05:02:00,1.24611,1.24621,1.24607,1.24617,84900003.0
2005-04-19 05:03:00,1.24607,1.24646,1.246,1.24646,29500000.0
2005-04-19 05:04:00,1.24626,1.24627,1.24615,1.24627,59000001.0
2005-04-19 05:05:00,1.2462,1.24659,1.24611,1.24659,151400001.0
2005-04-19 05:06:00,1.24627,1.24627,1.24623,1.24623,25899999.0
2005-04-19 05:07:00,1.24623,1.24623,1.24594,1.24608,54700000.0
2005-04-19 05:08:00,1.24605,1.24615,1.24605,1.24612,21500000.0
2005-04-19 05:09:00,1.24619,1.24656,1.24619,1.24619,143199999.0
2005-04-19 05:10:00,1.24615,1.2462,1.24612,1.24618,176600001.0
2005-04-19 05:11:00,1.24622,1.24622,1.24615,1.24615,39399999.0
2005-04-19 05:12:00,1.24625,1.24632,1.24612,1.24617,114300003.0
2005-04-19 05:13:00,1.24612,1.24622,1.24612,1.24618,68400000.0
2005-04-19 05:14:00,1.2466,1.2466,1.24634,1.24637,66899998.0
2005-04-19 05:15:00,1.24615,1.2462,1.24613,1.24613,42200000.0
2005-04-19 05:16:00,1.24638,1.24646,1.2462,1.24628,116499999.0
2005-04-19 05:17:00,1.2462,1.24622,1.24615,1.24615,58300000.0
2005-04-19 05:18:00,1.24618,1.24625,1.24618,1.2462,105900000.0
2005-04-19 05:19:00,1.24509,1.2459,1.24492,1.24494,74000002.0
2005-04-19 05:20:00,1.24628,1.24628,1.24615,1.2462,23900000.0
2005-04-19 05:21:00,1.2451,1.24631,1.2451,1.2463,101700003.0
2005-04-19 05:22:00,1.2462,1.2462,1.24615,1.2462,43100000.0
2005-04-19 05:23:00,1.2462,1.24631,1.24618,1.24627,50800000.0
2005-04-19 05:24:00,1.24635,1.24649,1.2458,1.24588,59400001.0
2005-04-19 05:25:00,1.2463,1.2463,1.2463,1.2463,4800000.0
2005-04-19 05:26:00,1.24624,1.24624,1.24609,1.24615,100099999.0
2005-04-19 05:27:00,1.246,1.24636,1.246,1.24636,72500000.0
2005-04-19 05:28:00,1.24615,1.24615,1.24605,1.24606,79200000.0
2005-04-19 05:29:00,1.24613,1.24618,1.24612,1.24613,122300003.0
2005-04-19 05:30:00,1.24604,1.24618,1.24604,1.24614,180100000.0
2005-04-19 05:31:00,1.24616,1.24618,1.24602,1.24616,78699999.0
2005-04-19 05:32:00,1.24625,1.24625,1.24625,1.24625,12000000.0
2005-04-19 05:33:00,1.24623,1.24627,1.24623,1.24627,34200002.0
2005-04-19 05:34:00,1.24625,1.2463,1.24622,1.24622,51500000.0
2005-04-19 05:35:00,1.24626,1.24626,1.24622,1.24622,75199996.0
2005-04-19 05:36:00,1.2462,1.24625,1.2462,1.24625,33500000.0
2005-04-19 05:37:00,1.24615,1.2462,1.24615,1.2462,61600001.0
2005-04-19 05:38:00,1.24623,1.24628,1.24606,1.24624,74800000.0
2005-04-19 05:39:00,1.2462,1.24625,1.24615,1.24625,189000000.0
2005-04-19 05:40:00,1.2463,1.2463,1.24571,1.2461,123900004.0
2005-04-19 05:41:00,1.24623,1.24625,1.2462,1.24625,48000000.0
2005-04-19 05:42:00,1.24613,1.2463,1.24601,1.24613,91300002.0
2005-04-19 05:43:00,1.24612,1.24628,1.24612,1.24628,2400000.0
2005-04-19 05:44:00,1.24545,1.24625,1.24545,1.24618,82700002.0
2005-04-19 05:45:00,1.24609,1.24616,1.24606,1.24606,128499997.0
2005-04-19 05:46:00,1.24603,1.24603,1.24575,1.24602,58800000.0
2005-04-19 05:47:00,1.24602,1.24609,1.24598,1.24609,127390000.0
2005-04-19 05:48:00,1.24605,1.2461,1.24605,1.2461,5600000.0
2005-04-19 05:49:00,1.24615,1.24615,1.24604,1.24607,42699999.0
2005-04-19 05:50:00,1.24605,1.24613,1.24605,1.2461,83900000.0
2005-04-19 05:51:00,1.2459,1.24595,1.24581,1.24581,97900000.0
2005-04-19 05:52:00,1.24593,1.24593,1.24574,1.24579,189600000.0
2005-04-19 05:53:00,1.24588,1.24602,1.24581,1.24602,91199999.0
2005-04-19 05:54:00,1.24609,1.24609,1.24606,1.24606,39100001.0
2005-04-19 05:55:00,1.24608,1.24608,1.24591,1.24595,85800000.0
2005-04-19 05:56:00,1.2459,1.24598,1.2459,1.24598,55699998.0
2005-04-19 05:57:00,1.24596,1.24618,1.24596,1.24618,114599999.0
2005-04-19 05:58:00,1.24618,1.24621,1.24605,1.24611,111100003.0
2005-04-19 05:59:00,1.24637,1.24647,1.24609,1.24647,204500000.0
2005-04-19 06:00:00,1.24618,1.24618,1.24615,1.24618,13600000.0
2005-04-19 06:01:00,1.2462,1.24625,1.2461,1.2462,57199999.0
2005-04-19 06:02:00,1.24644,1.24648,1.2462,1.24642,142600002.0
2005-04-19 06:03:00,1.24615,1.24628,1.24615,1.24628,135900001.0
2005-04-19 06:04:00,1.24633,1.24633,1.24621,1.24625,66000000.0
2005-04-19 06:05:00,1.2463,1.2463,1.24609,1.24613,87200002.0
2005-04-19 06:06:00,1.2462,1.2462,1.24615,1.24615,41900000.0
2005-04-19 06:07:00,1.24628,1.24632,1.24621,1.24626,55200000.0
2005-04-19 06:08:00,1.2463,1.24635,1.24628,1.24632,105300001.0
2005-04-19 06:09:00,1.2463,1.2463,1.24625,1.24625,5600000.0
2005-04-19 06:10:00,1.24638,1.24638,1.2462,1.24632,43100000.0
2005-04-19 06:11:00,1.24625,1.24635,1.24625,1.24628,40100000.0
2005-04-19 06:12:00,1.24622,1.24622,1.24614,1.24615,71600000.0
2005-04-19 06:13:00,1.24629,1.24647,1.24629,1.24646,119399999.0
2005-04-19 06:14:00,1.2463,1.2463,1.24625,1.2463,61100000.0
2005-04-19 06:15:00,1.24627,1.24627,1.24609,1.24618,71500000.0
2005-04-19 06:16:00,1.24605,1.24605,1.24594,1.24603,77199998.0
2005-04-19 06:17:00,1.24599,1.24603,1.24587,1.24592,132300003.0
2005-04-19 06:18:00,1.24592,1.24599,1.24587,1.24599,144799997.0
2005-04-19 06:19:00,1.24608,1.24608,1.24594,1.24594,67100000.0
2005-04-19 06:20:00,1.24584,1.24594,1.24584,1.24594,72100000.0
2005-04-19 06:21:00,1.24595,1.246,1.2459,1.246,41000000.0
2005-04-19 06:22:00,1.24602,1.24603,1.24598,1.24603,60500002.0
2005-04-19 06:23:00,1.24594,1.24596,1.24589,1.24593,32800000.0
2005-04-19 06:24:00,1.24569,1.24569,1.24476,1.24476,107600000.0
2005-04-19 06:25:00,1.24588,1.24588,1.24578,1.24578,45500001.0
2005-04-19 06:26:00,1.24596,1.24601,1.24587,1.24592,123600001.0
2005-04-19 06:27:00,1.246,1.246,1.24595,1.24598,43099999.0
2005-04-19 06:28:00,1.24522,1.24633,1.24522,1.24633,146599998.0
2005-04-19 06:29:00,1.24596,1.24613,1.24596,1.24608,129600000.0
2005-04-19 06:30:00,1.24613,1.24613,1.24596,1.24596,72300000.0
2005-04-19 06:31:00,1.24585,1.24621,1.24585,1.24621,102500001.0
2005-04-19 06:32:00,1.246,1.246,1.246,1.246,14700000.0
2005-04-19 06:33:00,1.2452,1.24578,1.24453,1.24578,179299996.0
2005-04-19 06:34:00,1.246,1.24603,1.24594,1.24597,65900000.0
2005-04-19 06:35:00,1.24595,1.24605,1.24595,1.24595,156299999.0
2005-04-19 06:36:00,1.24627,1.24627,1.24595,1.24606,55400000.0
2005-04-19 06:37:00,1.246,1.24602,1.24595,1.246,153899998.0
2005-04-19 06:38:00,1.24608,1.24608,1.246,1.246,11600000.0
2005-04-19 06:39:00,1.24598,1.246,1.24595,1.246,84499999.0
2005-04-19 06:40:00,1.24607,1.24612,1.24601,1.24612,193199998.0
2005-04-19 06:41:00,1.246,1.24623,1.24582,1.24621,95800000.0
2005-04-19 06:42:00,1.2461,1.24615,1.24602,1.2461,92900000.0
2005-04-19 06:43:00,1.24605,1.2461,1.24605,1.2461,74800002.0
2005-04-19 06:44:00,1.24599,1.24603,1.24595,1.24595,41299999.0
2005-04-19 06:45:00,1.24602,1.24611,1.24597,1.24597,108899999.0
2005-04-19 06:46:00,1.24608,1.24608,1.24603,1.24603,28800000.0
2005-04-19 06:47:00,1.24487,1.24604,1.24487,1.24604,117999998.0
2005-04-19 06:48:00,1.2461,1.24613,1.24605,1.24613,107200000.0
2005-04-19 06:49:00,1.24601,1.24611,1.24601,1.24611,14900000.0
2005-04-19 06:50:00,1.246,1.24602,1.24595,1.246,79899999.0
2005-04-19 06:51:00,1.24618,1.24618,1.24568,1.24607,122499998.0
2005-04-19 06:52:00,1.246,1.24605,1.2459,1.24595,75000000.0
2005-04-19 06:53:00,1.24608,1.24608,1.24604,1.24606,77199999.0
2005-04-19 06:54:00,1.24606,1.24606,1.24604,1.24604,5900000.0
2005-04-19 06:55:00,1.24608,1.2461,1.24598,1.24598,95499999.0
2005-04-19 06:56:00,1.24624,1.24638,1.24624,1.24638,75500000.0
2005-04-19 06:57:00,1.2461,1.2461,1.24605,1.24605,37800001.0
2005-04-19 06:58:00,1.24637,1.24637,1.24633,1.24633,15300000.0
2005-04-19 06:59:00,1.246,1.24615,1.246,1.2461,109900002.0
2005-04-19 07:00:00,1.24605,1.2461,1.24605,1.24605,104100002.0
2005-04-19 07:01:00,1.24621,1.24621,1.24592,1.2461,211999997.0
2005-04-19 07:02:00,1.2461,1.2461,1.24602,1.24602,31000000.0
2005-04-19 07:03:00,1.24647,1.24647,1.24483,1.24508,72500000.0
2005-04-19 07:04:00,1.24615,1.2462,1.24607,1.2462,77500002.0
2005-04-19 07:05:00,1.2459,1.24592,1.24521,1.24539,61400000.0
2005-04-19 07:06:00,1.24622,1.24622,1.24609,1.24611,57600001.0
2005-04-19 07:07:00,1.2461,1.24612,1.24605,1.24605,46999999.0
2005-04-19 07:08:00,1.24471,1.24489,1.24471,1.24489,36100000.0
2005-04-19 07:09:00,1.24605,1.24615,1.24605,1.24605,81899999.0
2005-04-19 07:10:00,1.2461,1.24613,1.2461,1.24613,24700000.0
2005-04-19 07:11:00,1.24624,1.24631,1.24618,1.24625,112800002.0
2005-04-19 07:12:00,1.24605,1.24615,1.24605,1.24608,40800001.0
2005-04-19 07:13:00,1.24635,1.24648,1.24635,1.24641,37600000.0
2005-04-19 07:14:00,1.24605,1.2461,1.24605,1.24607,104000000.0
2005-04-19 07:15:00,1.246,1.2462,1.246,1.24601,44800000.0
2005-04-19 07:16:00,1.24612,1.24622,1.24605,1.24614,159499999.0
2005-04-19 07:17:00,1.24611,1.24611,1.24607,1.24607,13600000.0
2005-04-19 07:18:00,1.24595,1.246,1.24595,1.246,121900003.0
2005-04-19 07:19:00,1.24595,1.246,1.24595,1.246,24599999.0
2005-04-19 07:20:00,1.24595,1.246,1.24595,1.246,38200000.0
2005-04-19 07:21:00,1.24597,1.24605,1.24595,1.246,90800000.0
2005-04-19 07:22:00,1.24597,1.24608,1.24597,1.24608,119000000.0
2005-04-19 07:23:00,1.2461,1.24634,1.2461,1.24628,35600000.0
2005-04-19 07:24:00,1.24629,1.24629,1.24619,1.24619,15200000.0
2005-04-19 07:25:00,1.2463,1.2464,1.24618,1.24621,142199999.0
2005-04-19 07:26:00,1.24617,1.2462,1.2461,1.2462,108299998.0
2005-04-19 07:27:00,1.24616,1.24616,1.24611,1.24611,16800000.0
2005-04-19 07:28:00,1.24608,1.24619,1.24608,1.24618,173300004.0
2005-04-19 07:29:00,1.24614,1.24614,1.24589,1.24593,118900002.0
2005-04-19 07:30:00,1.24615,1.24615,1.24615,1.24615,28000000.0
2005-04-19 07:31:00,1.24622,1.24632,1.24618,1.24629,117699999.0
2005-04-19 07:32:00,1.24628,1.24628,1.24617,1.24617,51300001.0
2005-04-19 07:33:00,1.24602,1.24631,1.24595,1.24614,125100002.0
2005-04-19 07:34:00,1.24617,1.24623,1.24609,1.24617,78399999.0
2005-04-19 07:35:00,1.24598,1.24598,1.24571,1.24577,70700000.0
2005-04-19 07:36:00,1.24588,1.24606,1.24567,1.24576,99400001.0
2005-04-19 07:37:00,1.2458,1.2458,1.2458,1.2458,1600000.0
2005-04-19 07:38:00,1.24588,1.24588,1.24581,1.24587,36100000.0
2005-04-19 07:39:00,1.24585,1.2459,1.24585,1.24587,106700001.0
2005-04-19 07:40:00,1.24585,1.2459,1.24585,1.24588,102800002.0
2005-04-19 07:41:00,1.2459,1.24618,1.24577,1.24618,124000000.0
2005-04-19 07:42:00,1.24587,1.24595,1.24585,1.24595,77200001.0
2005-04-19 07:43:00,1.24588,1.24597,1.24582,1.24584,143600002.0
2005-04-19 07:44:00,1.24589,1.24605,1.24587,1.24605,147399998.0
2005-04-19 07:45:00,1.24587,1.2461,1.24587,1.2461,96099999.0
2005-04-19 07:46:00,1.24594,1.24594,1.24594,1.24594,67900002.0
2005-04-19 07:47:00,1.24573,1.24621,1.24573,1.24621,82400001.0
2005-04-19 07:48:00,1.24592,1.24601,1.24591,1.24591,129800001.0
2005-04-19 07:49:00,1.24593,1.24602,1.24592,1.24599,91900002.0
2005-04-19 07:50:00,1.24602,1.24602,1.24589,1.24596,62100000.0
2005-04-19 07:51:00,1.24585,1.24585,1.24568,1.24573,97599998.0
2005-04-19 07:52:00,1.24573,1.24573,1.24562,1.24562,5200000.0
2005-04-19 07:53:00,1.24562,1.24568,1.24562,1.24568,45900000.0
2005-04-19 07:54:00,1.24572,1.2458,1.24571,1.24573,101600000.0
2005-04-19 07:55:00,1.24582,1.24588,1.24578,1.24587,103299998.0
2005-04-19 07:56:00,1.24587,1.24587,1.24587,1.24587,800000.0
2005-04-19 07:57:00,1.24612,1.24612,1.24564,1.24567,83299999.0
2005-04-19 07:58:00,1.2458,1.2458,1.24573,1.2458,97300001.0
2005-04-19 07:59:00,1.2457,1.24576,1.24567,1.24576,89600000.0
2005-04-19 08:00:00,1.24566,1.24576,1.24562,1.24568,88599999.0
2005-04-19 08:01:00,1.24567,1.24583,1.24567,1.24583,23990000.0
2005-04-19 08:02:00,1.24583,1.24591,1.24574,1.24574,91400000.0
2005-04-19 08:03:00,1.24569,1.2459,1.24569,1.2459,13400000.0
2005-04-19 08:04:00,1.24585,1.24605,1.24582,1.24605,164800001.0
2005-04-19 08:05:00,1.24603,1.24617,1.24603,1.2461,90199999.0
2005-04-19 08:06:00,1.24608,1.24608,1.24582,1.24582,33500000.0
2005-04-19 08:07:00,1.24592,1.24598,1.2459,1.24598,49400001.0
2005-04-19 08:08:00,1.24576,1.24577,1.24566,1.24569,154000002.0
2005-04-19 08:09:00,1.24577,1.24582,1.24564,1.24564,105200001.0
2005-04-19 08:10:00,1.24568,1.24568,1.24543,1.24564,136400002.0
2005-04-19 08:11:00,1.24565,1.24585,1.24556,1.24562,87700000.0
2005-04-19 08:12:00,1.24561,1.24561,1.24554,1.24554,21600000.0
2005-04-19 08:13:00,1.24558,1.24573,1.24558,1.24564,34400000.0
2005-04-19 08:14:00,1.24564,1.24571,1.24564,1.24567,10300000.0
2005-04-19 08:15:00,1.24573,1.24583,1.24568,1.24568,154700002.0
2005-04-19 08:16:00,1.2457,1.24582,1.2457,1.24575,80699999.0
2005-04-19 08:17:00,1.24596,1.24596,1.2458,1.2458,76400001.0
2005-04-19 08:18:00,1.246,1.24617,1.2459,1.24606,96000001.0
2005-04-19 08:19:00,1.24608,1.24643,1.24601,1.24632,161500000.0
2005-04-19 08:20:00,1.24632,1.24638,1.24632,1.24638,117399998.0
2005-04-19 08:21:00,1.2464,1.2464,1.2462,1.24629,100900000.0
2005-04-19 08:22:00,1.2463,1.2463,1.24616,1.24626,77199998.0
2005-04-19 08:23:00,1.24631,1.24652,1.24621,1.24652,60799999.0
2005-04-19 08:24:00,1.24652,1.24652,1.24626,1.24637,112199999.0
2005-04-19 08:25:00,1.24605,1.24629,1.24601,1.24626,98499999.0
2005-04-19 08:26:00,1.24635,1.24648,1.24635,1.24645,149600002.0
2005-04-19 08:27:00,1.24635,1.2466,1.24635,1.24653,84899999.0
2005-04-19 08:28:00,1.2464,1.2464,1.24586,1.24608,135500002.0
2005-04-19 08:29:00,1.24621,1.24627,1.24611,1.24611,103000002.0
2005-04-19 08:30:00,1.24616,1.24636,1.24616,1.24636,55200002.0
2005-04-19 08:31:00,1.2464,1.2464,1.24631,1.24638,131400001.0
2005-04-19 08:32:00,1.24638,1.24638,1.24612,1.24612,152100001.0
2005-04-19 08:33:00,1.24599,1.24602,1.24579,1.24602,138300005.0
2005-04-19 08:34:00,1.24593,1.24593,1.24576,1.24585,103899998.0
2005-04-19 08:35:00,1.24554,1.24564,1.24527,1.24529,52400000.0
2005-04-19 08:36:00,1.2454,1.24568,1.24535,1.24556,86299998.0
2005-04-19 08:37:00,1.2459,1.24634,1.24585,1.24608,76299999.0
2005-04-19 08:38:00,1.24614,1.24618,1.24579,1.24592,100699998.0
2005-04-19 08:39:00,1.24593,1.24597,1.24584,1.24584,68100002.0
2005-04-19 08:40:00,1.24573,1.24574,1.24573,1.24574,40599998.0
2005-04-19 08:41:00,1.24573,1.2458,1.24568,1.24568,85200002.0
2005-04-19 08:42:00,1.24573,1.24576,1.2457,1.24572,36900000.0
2005-04-19 08:43:00,1.24597,1.24616,1.24597,1.24606,90299999.0
2005-04-19 08:44:00,1.24623,1.24623,1.24622,1.24622,37700002.0
2005-04-19 08:45:00,1.24623,1.24623,1.2461,1.24618,137900004.0
2005-04-19 08:46:00,1.24628,1.24636,1.24617,1.24636,67299999.0
2005-04-19 08:47:00,1.24643,1.24643,1.24639,1.24639,29499999.0
2005-04-19 08:48:00,1.24652,1.2468,1.24652,1.24675,67700001.0
2005-04-19 08:49:00,1.2468,1.24685,1.2468,1.24685,43100001.0
2005-04-19 08:50:00,1.24675,1.24685,1.24675,1.24685,96900001.0
2005-04-19 08:51:00,1.24693,1.24743,1.24693,1.24743,78200001.0
2005-04-19 08:52:00,1.24745,1.24762,1.24727,1.24762,144300001.0
2005-04-19 08:53:00,1.24774,1.24804,1.24774,1.24798,97500000.0
2005-04-19 08:54:00,1.24796,1.248,1.24779,1.248,184400001.0
2005-04-19 08:55:00,1.24795,1.24802,1.24787,1.24802,75099999.0
2005-04-19 08:56:00,1.24799,1.2481,1.24796,1.24808,50800000.0
2005-04-19 08:57:00,1.24785,1.24797,1.24775,1.24783,109799999.0
2005-04-19 08:58:00,1.24735,1.24752,1.24639,1.24752,104300000.0
2005-04-19 08:59:00,1.24781,1.24805,1.24781,1.24805,115700000.0
2005-04-19 09:00:00,1.24784,1.248,1.24777,1.24777,93900000.0
2005-04-19 09:01:00,1.24792,1.24798,1.24792,1.24798,2400000.0
2005-04-19 09:02:00,1.24817,1.24835,1.24815,1.24815,88599999.0
2005-04-19 09:03:00,1.24765,1.24765,1.24635,1.24761,76699998.0
2005-04-19 09:04:00,1.24795,1.24804,1.24794,1.24794,63700001.0
2005-04-19 09:05:00,1.24805,1.24805,1.2479,1.24798,69000002.0
2005-04-19 09:06:00,1.24825,1.2484,1.24815,1.2484,77200000.0
2005-04-19 09:07:00,1.2485,1.2485,1.2485,1.2485,13500000.0
2005-04-19 09:08:00,1.24853,1.24869,1.2485,1.2485,138800000.0
2005-04-19 09:09:00,1.24834,1.24859,1.24834,1.24845,96500003.0
2005-04-19 09:10:00,1.24838,1.24838,1.2483,1.2483,48700000.0
2005-04-19 09:11:00,1.24825,1.24844,1.24821,1.24828,149000000.0
2005-04-19 09:12:00,1.24827,1.24836,1.24814,1.24816,73399998.0
2005-04-19 09:13:00,1.24793,1.24798,1.24771,1.24772,89500003.0
2005-04-19 09:14:00,1.24807,1.24807,1.24772,1.24793,82099999.0
2005-04-19 09:15:00,1.24803,1.24803,1.24782,1.24783,100199997.0
2005-04-19 09:16:00,1.24786,1.24831,1.24786,1.24818,246300004.0
2005-04-19 09:17:00,1.24805,1.24817,1.24801,1.24806,110300000.0
2005-04-19 09:18:00,1.24825,1.24843,1.24825,1.24843,29200000.0
2005-04-19 09:19:00,1.24858,1.24859,1.24846,1.24848,49800000.0
2005-04-19 09:20:00,1.24846,1.24855,1.24826,1.24855,94899999.0
2005-04-19 09:21:00,1.24857,1.24857,1.24838,1.2484,101300001.0
2005-04-19 09:22:00,1.24823,1.24823,1.24799,1.24802,154500000.0
2005-04-19 09:23:00,1.24803,1.24812,1.24803,1.24812,32900001.0
2005-04-19 09:24:00,1.24823,1.2483,1.24807,1.24822,112100000.0
2005-04-19 09:25:00,1.24825,1.24825,1.24803,1.2481,59500000.0
2005-04-19 09:26:00,1.24811,1.24822,1.24811,1.2482,87300001.0
2005-04-19 09:27:00,1.24801,1.24822,1.24801,1.24822,130400000.0
2005-04-19 09:28:00,1.24826,1.24826,1.24805,1.24805,148800001.0
2005-04-19 09:29:00,1.24803,1.24803,1.24798,1.248,41399999.0
2005-04-19 09:30:00,1.248,1.248,1.24775,1.24779,71500001.0
2005-04-19 09:31:00,1.24765,1.24768,1.2476,1.24767,93399999.0
2005-04-19 09:32:00,1.24766,1.24766,1.24753,1.24764,41300000.0
2005-04-19 09:33:00,1.24771,1.24779,1.24771,1.24779,17600000.0
2005-04-19 09:34:00,1.24798,1.24798,1.24792,1.24792,19900000.0
2005-04-19 09:35:00,1.248,1.248,1.24795,1.24798,22300000.0
2005-04-19 09:36:00,1.24792,1.24792,1.2477,1.24785,93099998.0
2005-04-19 09:37:00,1.24775,1.24775,1.24764,1.24772,85200001.0
2005-04-19 09:38:00,1.24773,1.24773,1.24753,1.24761,71699998.0
2005-04-19 09:39:00,1.24758,1.24768,1.24751,1.24768,56399998.0
2005-04-19 09:40:00,1.2476,1.24765,1.2476,1.24765,35099999.0
2005-04-19 09:41:00,1.24747,1.24774,1.24746,1.24761,127200001.0
2005-04-19 09:42:00,1.24762,1.24783,1.24758,1.24777,110700000.0
2005-04-19 09:43:00,1.24807,1.24824,1.24807,1.24823,32900001.0
2005-04-19 09:44:00,1.24827,1.24846,1.24827,1.24845,57199998.0
2005-04-19 09:45:00,1.24841,1.24844,1.24841,1.24844,27800000.0
2005-04-19 09:46:00,1.24835,1.24848,1.24835,1.24842,30300000.0
2005-04-19 09:47:00,1.24834,1.24854,1.24834,1.24849,108600000.0
2005-04-19 09:48:00,1.2485,1.2485,1.2483,1.24846,57999999.0
2005-04-19 09:49:00,1.24859,1.24872,1.24837,1.24837,70200000.0
2005-04-19 09:50:00,1.24831,1.24834,1.24831,1.24834,28200000.0
2005-04-19 09:51:00,1.24832,1.24837,1.2483,1.24837,62699999.0
2005-04-19 09:52:00,1.24821,1.24827,1.24819,1.24819,64400000.0
2005-04-19 09:53:00,1.24811,1.24811,1.2478,1.2479,62200002.0
2005-04-19 09:54:00,1.24794,1.24806,1.24784,1.24793,79300000.0
2005-04-19 09:55:00,1.24807,1.24824,1.24807,1.24824,107500000.0
2005-04-19 09:56:00,1.24832,1.24837,1.24816,1.24827,186499999.0
2005-04-19 09:57:00,1.24819,1.24825,1.24809,1.24809,99100001.0
2005-04-19 09:58:00,1.24803,1.2482,1.24803,1.2481,125400000.0
2005-04-19 09:59:00,1.24803,1.2481,1.24793,1.24802,59500000.0
2005-04-19 10:00:00,1.24728,1.24728,1.24596,1.24679,116099999.0
2005-04-19 10:01:00,1.24698,1.24748,1.24698,1.24748,51200001.0
2005-04-19 10:02:00,1.24753,1.24753,1.24695,1.24699,138399999.0
2005-04-19 10:03:00,1.2472,1.2472,1.2468,1.24682,91000000.0
2005-04-19 10:04:00,1.24693,1.24708,1.24679,1.24708,47400000.0
2005-04-19 10:05:00,1.24711,1.24711,1.24706,1.24706,49700002.0
2005-04-19 10:06:00,1.24721,1.24727,1.24707,1.24707,117899999.0
2005-04-19 10:07:00,1.24692,1.247,1.24692,1.247,69200001.0
2005-04-19 10:08:00,1.247,1.24708,1.247,1.24708,87400002.0
2005-04-19 10:09:00,1.2471,1.24715,1.2471,1.24713,70199998.0
2005-04-19 10:10:00,1.24705,1.24719,1.24705,1.24718,67400000.0
2005-04-19 10:11:00,1.24721,1.24721,1.24712,1.24712,114400001.0
2005-04-19 10:12:00,1.24715,1.24724,1.24715,1.24722,75700000.0
2005-04-19 10:13:00,1.2472,1.24725,1.2472,1.24725,97800002.0
2005-04-19 10:14:00,1.24732,1.24745,1.24728,1.24745,128600000.0
2005-04-19 10:15:00,1.24755,1.24755,1.2474,1.24745,117399998.0
2005-04-19 10:16:00,1.24746,1.24751,1.24738,1.24738,182300003.0
2005-04-19 10:17:00,1.24729,1.24739,1.24725,1.24725,84600003.0
2005-04-19 10:18:00,1.24749,1.24768,1.24738,1.24754,103999999.0
2005-04-19 10:19:00,1.24755,1.24762,1.24755,1.24755,23200000.0
2005-04-19 10:20:00,1.24759,1.24765,1.24749,1.2475,74900000.0
2005-04-19 10:21:00,1.24734,1.24744,1.24713,1.24739,101500001.0
2005-04-19 10:22:00,1.24765,1.24773,1.24754,1.24769,53700000.0
2005-04-19 10:23:00,1.24757,1.24757,1.24747,1.24747,16000000.0
2005-04-19 10:24:00,1.24755,1.24755,1.24743,1.2475,112300000.0
2005-04-19 10:25:00,1.2475,1.24755,1.24743,1.2475,106399999.0
2005-04-19 10:26:00,1.2475,1.2475,1.24745,1.24745,38099998.0
2005-04-19 10:27:00,1.2477,1.2477,1.2475,1.24766,63900002.0
2005-04-19 10:28:00,1.24752,1.24752,1.2474,1.24745,144400001.0
2005-04-19 10:29:00,1.24748,1.24767,1.24748,1.2475,118100000.0
2005-04-19 10:30:00,1.24763,1.24763,1.24753,1.24753,69300003.0
2005-04-19 10:31:00,1.24762,1.24765,1.2476,1.2476,30899999.0
2005-04-19 10:32:00,1.24753,1.24779,1.24753,1.24774,128099999.0
2005-04-19 10:33:00,1.24783,1.24786,1.24773,1.24779,88200001.0
2005-04-19 10:34:00,1.24753,1.24758,1.24742,1.24757,135100002.0
2005-04-19 10:35:00,1.24752,1.24765,1.24752,1.2476,143499999.0
2005-04-19 10:36:00,1.24765,1.24765,1.24752,1.2476,215800000.0
2005-04-19 10:37:00,1.24755,1.24773,1.24755,1.24773,81700001.0
2005-04-19 10:38:00,1.24773,1.24793,1.24773,1.2478,220300003.0
2005-04-19 10:39:00,1.24788,1.24802,1.24787,1.24792,68500000.0
2005-04-19 10:40:00,1.24767,1.24795,1.24767,1.24786,30500000.0
2005-04-19 10:41:00,1.24786,1.24786,1.24759,1.24759,55800000.0
2005-04-19 10:42:00,1.24758,1.24778,1.24758,1.24778,71600000.0
2005-04-19 10:43:00,1.24778,1.24778,1.24758,1.24767,54699999.0
2005-04-19 10:44:00,1.2476,1.24765,1.24755,1.24762,115199999.0
2005-04-19 10:45:00,1.24765,1.24765,1.24758,1.2476,82100000.0
2005-04-19 10:46:00,1.24758,1.24768,1.24755,1.2476,90499999.0
2005-04-19 10:47:00,1.24755,1.2476,1.24755,1.2476,52300001.0
2005-04-19 10:48:00,1.24753,1.24774,1.24745,1.24752,64300000.0
2005-04-19 10:49:00,1.24762,1.24765,1.2475,1.24765,51600001.0
2005-04-19 10:50:00,1.24762,1.24765,1.2475,1.24765,101399998.0
2005-04-19 10:51:00,1.24766,1.24775,1.24765,1.24775,135800002.0
2005-04-19 10:52:00,1.24787,1.2481,1.24779,1.2481,212400000.0
2005-04-19 10:53:00,1.24815,1.24823,1.24815,1.24817,75800000.0
2005-04-19 10:54:00,1.24803,1.24838,1.24796,1.24816,154499999.0
2005-04-19 10:55:00,1.24821,1.24821,1.24813,1.24813,100100001.0
2005-04-19 10:56:00,1.24813,1.24827,1.24811,1.24821,121199999.0
2005-04-19 10:57:00,1.24818,1.24839,1.24818,1.24824,97099998.0
2005-04-19 10:58:00,1.24828,1.24831,1.24817,1.2482,138499995.0
2005-04-19 10:59:00,1.24823,1.24839,1.24821,1.24832,102300001.0
2005-04-19 11:00:00,1.24812,1.24845,1.24812,1.24845,101599999.0
2005-04-19 11:01:00,1.24855,1.24855,1.24836,1.24836,54000000.0
2005-04-19 11:02:00,1.24834,1.24837,1.2482,1.24837,92000000.0
2005-04-19 11:03:00,1.24838,1.24838,1.24819,1.24831,120599999.0
2005-04-19 11:04:00,1.24813,1.24813,1.2478,1.24795,87699999.0
2005-04-19 11:05:00,1.2479,1.2479,1.2478,1.24786,51999999.0
2005-04-19 11:06:00,1.24786,1.24796,1.24778,1.24796,145199998.0
2005-04-19 11:07:00,1.24796,1.24796,1.24779,1.2479,129000000.0
2005-04-19 11:08:00,1.24792,1.24808,1.24792,1.24807,82600000.0
2005-04-19 11:09:00,1.248,1.248,1.24785,1.24785,37200000.0
2005-04-19 11:10:00,1.2479,1.24792,1.2478,1.24789,159599998.0
2005-04-19 11:11:00,1.24784,1.2479,1.24765,1.2479,151699999.0
2005-04-19 11:12:00,1.24792,1.24798,1.24786,1.24797,194399996.0
2005-04-19 11:13:00,1.24798,1.24798,1.24787,1.24792,55499999.0
2005-04-19 11:14:00,1.24797,1.24806,1.24781,1.24781,122799998.0
2005-04-19 11:15:00,1.24782,1.248,1.24782,1.24798,141200002.0
2005-04-19 11:16:00,1.248,1.24805,1.24797,1.248,172700002.0
2005-04-19 11:17:00,1.24795,1.248,1.24795,1.24798,22300000.0
2005-04-19 11:18:00,1.2479,1.2479,1.2478,1.2478,20200000.0
2005-04-19 11:19:00,1.24785,1.24802,1.24785,1.24793,48900000.0
2005-04-19 11:20:00,1.24799,1.24799,1.24788,1.2479,185400000.0
2005-04-19 11:21:00,1.2479,1.24795,1.24785,1.24785,85599999.0
2005-04-19 11:22:00,1.24786,1.24786,1.24784,1.24784,53099999.0
2005-04-19 11:23:00,1.24773,1.24809,1.2476,1.24809,81499999.0
2005-04-19 11:24:00,1.24776,1.24787,1.24776,1.24787,40100000.0
2005-04-19 11:25:00,1.24799,1.24826,1.24799,1.24826,63600000.0
2005-04-19 11:26:00,1.24823,1.24827,1.24813,1.24822,104400004.0
2005-04-19 11:27:00,1.24809,1.24834,1.24795,1.24834,168399998.0
2005-04-19 11:28:00,1.24839,1.24841,1.24833,1.24838,107200000.0
2005-04-19 11:29:00,1.24824,1.24836,1.24816,1.24816,109300001.0
2005-04-19 11:30:00,1.24795,1.24804,1.24795,1.24801,145400003.0
2005-04-19 11:31:00,1.24812,1.24813,1.24792,1.24799,121300002.0
2005-04-19 11:32:00,1.24787,1.24787,1.24751,1.24774,167700000.0
2005-04-19 11:33:00,1.24772,1.24826,1.24772,1.24826,41500001.0
2005-04-19 11:34:00,1.24829,1.24838,1.24822,1.24838,215600005.0
2005-04-19 11:35:00,1.24834,1.24834,1.24794,1.24796,138199999.0
2005-04-19 11:36:00,1.24799,1.24812,1.24799,1.24804,122500002.0
2005-04-19 11:37:00,1.24803,1.24803,1.24795,1.24795,70200000.0
2005-04-19 11:38:00,1.24793,1.24795,1.24784,1.24795,120400001.0
2005-04-19 11:39:00,1.24791,1.248,1.24789,1.248,100099999.0
2005-04-19 11:40:00,1.24826,1.24826,1.24804,1.24812,216800001.0
2005-04-19 11:41:00,1.24815,1.24815,1.248,1.24815,262800002.0
2005-04-19 11:42:00,1.2482,1.24825,1.24815,1.24815,107800001.0
2005-04-19 11:43:00,1.24809,1.24809,1.24747,1.2476,50900000.0
2005-04-19 11:44:00,1.24754,1.24765,1.24731,1.24756,123699999.0
2005-04-19 11:45:00,1.24765,1.24765,1.2476,1.2476,156600001.0
2005-04-19 11:46:00,1.24775,1.24783,1.24752,1.24755,61700000.0
2005-04-19 11:47:00,1.24738,1.24752,1.24725,1.24752,106399997.0
2005-04-19 11:48:00,1.24757,1.24764,1.2475,1.2475,44500000.0
2005-04-19 11:49:00,1.24752,1.24755,1.24745,1.24745,51800001.0
2005-04-19 11:50:00,1.2475,1.24755,1.24745,1.2475,167300002.0
2005-04-19 11:51:00,1.24753,1.24753,1.24716,1.24721,159499999.0
2005-04-19 11:52:00,1.24737,1.24765,1.24736,1.24748,173499999.0
2005-04-19 11:53:00,1.24772,1.24774,1.24741,1.24741,132700001.0
2005-04-19 11:54:00,1.24739,1.24739,1.24713,1.24717,122499999.0
2005-04-19 11:55:00,1.2474,1.2474,1.24713,1.24713,110800000.0
2005-04-19 11:56:00,1.24713,1.24722,1.24703,1.24721,116700002.0
2005-04-19 11:57:00,1.24712,1.24722,1.24712,1.24715,170600000.0
2005-04-19 11:58:00,1.24715,1.2472,1.24702,1.24712,125500002.0
2005-04-19 11:59:00,1.24732,1.24745,1.24721,1.24727,131999999.0
2005-04-19 12:00:00,1.24724,1.24725,1.24711,1.24725,76400000.0
2005-04-19 12:01:00,1.24723,1.24723,1.24703,1.24718,73700002.0
2005-04-19 12:02:00,1.24728,1.24728,1.2472,1.24724,67800000.0
2005-04-19 12:03:00,1.24727,1.2473,1.24723,1.24723,120600002.0
2005-04-19 12:04:00,1.2473,1.2473,1.24725,1.2473,25800000.0
2005-04-19 12:05:00,1.24728,1.24728,1.24715,1.24715,55800000.0
2005-04-19 12:06:00,1.2473,1.24739,1.24727,1.24727,85100002.0
2005-04-19 12:07:00,1.24732,1.24739,1.24728,1.24728,39000001.0
2005-04-19 12:08:00,1.24727,1.24736,1.24718,1.2473,181400000.0
2005-04-19 12:09:00,1.24721,1.24729,1.24718,1.24729,158600003.0
2005-04-19 12:10:00,1.24734,1.24741,1.24734,1.24741,14400000.0
2005-04-19 12:11:00,1.24726,1.24756,1.24726,1.24756,124900003.0
2005-04-19 12:12:00,1.24766,1.24779,1.2474,1.2474,118300001.0
2005-04-19 12:13:00,1.24726,1.24738,1.24726,1.24738,115900004.0
2005-04-19 12:14:00,1.24732,1.24745,1.24729,1.24738,86900002.0
2005-04-19 12:15:00,1.24727,1.24734,1.24716,1.24734,95099999.0
2005-04-19 12:16:00,1.24718,1.24734,1.2471,1.24732,101999999.0
2005-04-19 12:17:00,1.24735,1.24735,1.24722,1.24734,111000000.0
2005-04-19 12:18:00,1.24768,1.24768,1.24743,1.24763,79099998.0
2005-04-19 12:19:00,1.24763,1.24763,1.24727,1.24729,90799999.0
2005-04-19 12:20:00,1.24733,1.24753,1.24714,1.24714,116599998.0
2005-04-19 12:21:00,1.24731,1.24768,1.24731,1.24746,157799998.0
2005-04-19 12:22:00,1.24755,1.24761,1.24741,1.2475,138700000.0
2005-04-19 12:23:00,1.24738,1.24745,1.2472,1.24736,120100003.0
2005-04-19 12:24:00,1.24728,1.24738,1.24728,1.24738,69300001.0
2005-04-19 12:25:00,1.24744,1.24747,1.24727,1.24747,73200000.0
2005-04-19 12:26:00,1.24735,1.24737,1.2472,1.2472,72899999.0
2005-04-19 12:27:00,1.24714,1.2472,1.24696,1.2472,82099999.0
2005-04-19 12:28:00,1.24712,1.24712,1.24693,1.24693,76600000.0
2005-04-19 12:29:00,1.24684,1.24688,1.24679,1.24679,113599998.0
2005-04-19 12:30:00,1.24694,1.24699,1.24683,1.24697,166100007.0
2005-04-19 12:31:00,1.24693,1.24705,1.24686,1.24705,140500000.0
2005-04-19 12:32:00,1.24691,1.24703,1.24685,1.24692,93700000.0
2005-04-19 12:33:00,1.24697,1.24705,1.24697,1.24698,46100000.0
2005-04-19 12:34:00,1.24693,1.24717,1.24693,1.24712,81999999.0
2005-04-19 12:35:00,1.24713,1.24721,1.24704,1.24712,213399997.0
2005-04-19 12:36:00,1.24708,1.24721,1.247,1.24721,113000001.0
2005-04-19 12:37:00,1.24718,1.24718,1.24707,1.24717,82199999.0
2005-04-19 12:38:00,1.24699,1.24699,1.24669,1.24675,116700000.0
2005-04-19 12:39:00,1.24682,1.24693,1.24668,1.2469,152900003.0
2005-04-19 12:40:00,1.24699,1.24727,1.24693,1.24727,131200001.0
2005-04-19 12:41:00,1.24722,1.24736,1.24687,1.24736,56000000.0
2005-04-19 12:42:00,1.24749,1.24805,1.24749,1.24805,71200001.0
2005-04-19 12:43:00,1.248,1.248,1.24782,1.24798,73200000.0
2005-04-19 12:44:00,1.24789,1.24823,1.24773,1.24805,74900001.0
2005-04-19 12:45:00,1.24798,1.24829,1.24793,1.24829,110699998.0
2005-04-19 12:46:00,1.24806,1.24812,1.24797,1.24812,82600002.0
2005-04-19 12:47:00,1.24805,1.24805,1.24794,1.24801,54399999.0
2005-04-19 12:48:00,1.24803,1.24829,1.24789,1.2482,95399999.0
2005-04-19 12:49:00,1.248,1.24812,1.24794,1.24794,129200002.0
2005-04-19 12:50:00,1.24801,1.24812,1.24796,1.24812,57100000.0
2005-04-19 12:51:00,1.24811,1.24827,1.24808,1.24827,99100000.0
2005-04-19 12:52:00,1.24825,1.24825,1.24812,1.2482,63500000.0
2005-04-19 12:53:00,1.24822,1.24822,1.2481,1.2482,111300002.0
2005-04-19 12:54:00,1.24828,1.24828,1.2481,1.24824,107600000.0
2005-04-19 12:55:00,1.24815,1.2482,1.24815,1.24815,107799999.0
2005-04-19 12:56:00,1.24816,1.24818,1.2481,1.24818,54199999.0
2005-04-19 12:57:00,1.24806,1.24806,1.2479,1.248,83600002.0
2005-04-19 12:58:00,1.24785,1.2479,1.24785,1.2479,33000000.0
2005-04-19 12:59:00,1.24758,1.24804,1.24714,1.24804,109700004.0
2005-04-19 13:00:00,1.24752,1.24778,1.24715,1.24755,97800002.0
2005-04-19 13:01:00,1.2477,1.24791,1.24763,1.24791,82699997.0
2005-04-19 13:02:00,1.24803,1.24817,1.24796,1.24809,113699999.0
2005-04-19 13:03:00,1.24797,1.24851,1.24797,1.24851,89700002.0
2005-04-19 13:04:00,1.24823,1.24845,1.24823,1.24842,74800000.0
2005-04-19 13:05:00,1.248,1.2481,1.24698,1.24698,170000004.0
2005-04-19 13:06:00,1.24833,1.24833,1.24816,1.24821,141600003.0
2005-04-19 13:07:00,1.24822,1.24822,1.24813,1.24815,67500000.0
2005-04-19 13:08:00,1.24832,1.24832,1.24801,1.24817,80000000.0
2005-04-19 13:09:00,1.24783,1.24808,1.24728,1.24808,88600002.0
2005-04-19 13:10:00,1.24832,1.24838,1.24821,1.24838,83900001.0
2005-04-19 13:11:00,1.24832,1.24832,1.24797,1.24804,52799999.0
2005-04-19 13:12:00,1.24807,1.24813,1.24789,1.24809,87600000.0
2005-04-19 13:13:00,1.248,1.248,1.24782,1.24789,52800000.0
2005-04-19 13:14:00,1.24786,1.24801,1.24779,1.24792,87200001.0
2005-04-19 13:15:00,1.24772,1.24772,1.24712,1.24768,134900000.0
2005-04-19 13:16:00,1.24775,1.24784,1.24768,1.24768,110600001.0
2005-04-19 13:17:00,1.2475,1.2475,1.24715,1.2475,48699999.0
2005-04-19 13:18:00,1.24718,1.24722,1.24702,1.24722,67000000.0
2005-04-19 13:19:00,1.24732,1.24738,1.24732,1.24738,29099999.0
2005-04-19 13:20:00,1.24738,1.24745,1.24735,1.2474,85000000.0
2005-04-19 13:21:00,1.24753,1.24757,1.24753,1.24757,32600000.0
2005-04-19 13:22:00,1.24754,1.24777,1.24754,1.24769,87200000.0
2005-04-19 13:23:00,1.24768,1.24768,1.24762,1.24768,104699999.0
2005-04-19 13:24:00,1.24769,1.24771,1.24757,1.24768,82400000.0
2005-04-19 13:25:00,1.24762,1.24766,1.2476,1.24766,70700002.0
2005-04-19 13:26:00,1.24768,1.24783,1.24768,1.24776,109400001.0
2005-04-19 13:27:00,1.2477,1.2477,1.24765,1.2477,51200000.0
2005-04-19 13:28:00,1.24753,1.2479,1.24746,1.24777,123999998.0
2005-04-19 13:29:00,1.24773,1.24781,1.24759,1.24768,63200000.0
2005-04-19 13:30:00,1.2477,1.24775,1.24765,1.2477,134799999.0
2005-04-19 13:31:00,1.24765,1.24775,1.24765,1.24771,49800001.0
2005-04-19 13:32:00,1.24781,1.24794,1.24758,1.24778,127900001.0
2005-04-19 13:33:00,1.2478,1.2478,1.2476,1.24775,78200002.0
2005-04-19 13:34:00,1.24775,1.24781,1.24772,1.24773,112800000.0
2005-04-19 13:35:00,1.2479,1.2484,1.2479,1.24823,208699998.0
2005-04-19 13:36:00,1.24821,1.24824,1.2481,1.24821,56000001.0
2005-04-19 13:37:00,1.24829,1.24829,1.24823,1.24823,60800001.0
2005-04-19 13:38:00,1.24825,1.24835,1.2482,1.24835,39999999.0
2005-04-19 13:39:00,1.24825,1.24825,1.24787,1.24792,63499999.0
2005-04-19 13:40:00,1.24813,1.24818,1.24791,1.248,153599997.0
2005-04-19 13:41:00,1.24789,1.24807,1.24775,1.24801,78799999.0
2005-04-19 13:42:00,1.24812,1.24812,1.24788,1.248,177900000.0
2005-04-19 13:43:00,1.2483,1.24841,1.2483,1.24833,81300001.0
2005-04-19 13:44:00,1.24797,1.24841,1.24797,1.24832,86900001.0
2005-04-19 13:45:00,1.24836,1.24851,1.24825,1.24835,105000002.0
2005-04-19 13:46:00,1.24839,1.24839,1.24836,1.24836,35100000.0
2005-04-19 13:47:00,1.24823,1.24833,1.2482,1.2483,141599998.0
2005-04-19 13:48:00,1.24817,1.2484,1.24817,1.24827,101700001.0
2005-04-19 13:49:00,1.24839,1.24839,1.24817,1.24835,90989999.0
2005-04-19 13:50:00,1.2483,1.24832,1.24825,1.2483,123899999.0
2005-04-19 13:51:00,1.24846,1.24848,1.24832,1.24848,100000002.0
2005-04-19 13:52:00,1.24834,1.24848,1.24834,1.24848,75599999.0
2005-04-19 13:53:00,1.24828,1.24854,1.24822,1.24838,131099996.0
2005-04-19 13:54:00,1.24852,1.24852,1.24837,1.24851,166400000.0
2005-04-19 13:55:00,1.24847,1.24848,1.24821,1.24835,96700000.0
2005-04-19 13:56:00,1.24813,1.24813,1.24742,1.24813,67100000.0
2005-04-19 13:57:00,1.24823,1.24835,1.24812,1.24831,117700002.0
2005-04-19 13:58:00,1.24822,1.24825,1.24811,1.2482,38900000.0
2005-04-19 13:59:00,1.2481,1.24828,1.2481,1.24827,161300000.0
2005-04-19 14:00:00,1.24809,1.24816,1.24804,1.24816,88100001.0
2005-04-19 14:01:00,1.24813,1.24815,1.24806,1.24807,24700000.0
2005-04-19 14:02:00,1.24813,1.24813,1.24802,1.24802,23899999.0
2005-04-19 14:03:00,1.24784,1.24784,1.24726,1.24726,62200001.0
2005-04-19 14:04:00,1.2475,1.24754,1.24729,1.24754,122700001.0
2005-04-19 14:05:00,1.2475,1.24752,1.24745,1.2475,90299999.0
2005-04-19 14:06:00,1.24713,1.24727,1.2471,1.2471,94900000.0
2005-04-19 14:07:00,1.24723,1.24723,1.24681,1.24688,75999999.0
2005-04-19 14:08:00,1.24692,1.24693,1.24668,1.2469,134600001.0
2005-04-19 14:09:00,1.24697,1.24697,1.24684,1.24685,63099999.0
2005-04-19 14:10:00,1.24706,1.24707,1.24692,1.24707,263100002.0
2005-04-19 14:11:00,1.2471,1.2471,1.24705,1.2471,108999999.0
2005-04-19 14:12:00,1.24701,1.24701,1.24673,1.2468,124199999.0
2005-04-19 14:13:00,1.24686,1.24696,1.24685,1.24685,116000001.0
2005-04-19 14:14:00,1.24698,1.24715,1.24691,1.24715,72300000.0
2005-04-19 14:15:00,1.24716,1.24727,1.24708,1.24708,163300001.0
2005-04-19 14:16:00,1.24708,1.24715,1.24704,1.24706,115700000.0
2005-04-19 14:17:00,1.24713,1.24713,1.24705,1.24712,60400000.0
2005-04-19 14:18:00,1.24718,1.24722,1.24711,1.24722,115199998.0
2005-04-19 14:19:00,1.2472,1.24729,1.24704,1.24715,73000000.0
2005-04-19 14:20:00,1.24718,1.24757,1.24716,1.24757,105200000.0
2005-04-19 14:21:00,1.24767,1.24777,1.24743,1.24772,135300002.0
2005-04-19 14:22:00,1.24771,1.24782,1.24766,1.24769,200600002.0
2005-04-19 14:23:00,1.24775,1.24787,1.24773,1.24781,67600000.0
2005-04-19 14:24:00,1.24778,1.24778,1.2475,1.24774,20900000.0
2005-04-19 14:25:00,1.24756,1.24756,1.24744,1.24747,56199999.0
2005-04-19 14:26:00,1.24742,1.24754,1.24742,1.24745,81700000.0
2005-04-19 14:27:00,1.24758,1.24764,1.24744,1.24764,148200002.0
2005-04-19 14:28:00,1.24753,1.24762,1.2474,1.24762,109199998.0
2005-04-19 14:29:00,1.24755,1.24755,1.24733,1.24737,18500000.0
2005-04-19 14:30:00,1.24744,1.24759,1.24701,1.2473,86000000.0
2005-04-19 14:31:00,1.24712,1.24725,1.2469,1.24724,124900001.0
2005-04-19 14:32:00,1.24749,1.2476,1.24725,1.24727,125200000.0
2005-04-19 14:33:00,1.24718,1.24763,1.24715,1.2476,105600001.0
2005-04-19 14:34:00,1.24741,1.24766,1.24741,1.2476,75700000.0
2005-04-19 14:35:00,1.24757,1.24762,1.24748,1.24748,15700000.0
2005-04-19 14:36:00,1.2476,1.24764,1.24749,1.24758,108899999.0
2005-04-19 14:37:00,1.24758,1.24763,1.24755,1.24757,54200000.0
2005-04-19 14:38:00,1.2476,1.24767,1.24747,1.24767,129299998.0
2005-04-19 14:39:00,1.24755,1.24774,1.2474,1.24774,115800000.0
2005-04-19 14:40:00,1.24794,1.24794,1.24784,1.2479,124299998.0
2005-04-19 14:41:00,1.24795,1.24809,1.24795,1.248,57199999.0
2005-04-19 14:42:00,1.24802,1.24806,1.24787,1.24798,85099999.0
2005-04-19 14:43:00,1.24791,1.24794,1.24783,1.24794,90100002.0
2005-04-19 14:44:00,1.24782,1.24782,1.24778,1.24778,11200000.0
2005-04-19 14:45:00,1.24774,1.24779,1.2476,1.24762,225300003.0
2005-04-19 14:46:00,1.24752,1.24752,1.2474,1.24744,107700000.0
2005-04-19 14:47:00,1.24733,1.24751,1.24733,1.24741,55900000.0
2005-04-19 14:48:00,1.2471,1.2471,1.24661,1.24665,94699999.0
2005-04-19 14:49:00,1.24652,1.24689,1.24638,1.24687,92700003.0
2005-04-19 14:50:00,1.24682,1.24696,1.24661,1.24696,116299997.0
2005-04-19 14:51:00,1.24687,1.247,1.24687,1.24695,124100000.0
2005-04-19 14:52:00,1.24717,1.24717,1.247,1.24702,118400000.0
2005-04-19 14:53:00,1.2472,1.24722,1.24695,1.2471,149100000.0
2005-04-19 14:54:00,1.24717,1.24737,1.24717,1.24726,107800002.0
2005-04-19 14:55:00,1.24734,1.2475,1.24722,1.2475,121400000.0
2005-04-19 14:56:00,1.24737,1.24752,1.24737,1.24742,99400000.0
2005-04-19 14:57:00,1.24755,1.24769,1.24746,1.24754,90900000.0
2005-04-19 14:58:00,1.24758,1.24781,1.24755,1.24769,131499997.0
2005-04-19 14:59:00,1.24758,1.24758,1.24733,1.24743,91100000.0
2005-04-19 15:00:00,1.2476,1.2476,1.24747,1.24758,96500000.0
2005-04-19 15:01:00,1.24746,1.2475,1.24737,1.24737,88599998.0
2005-04-19 15:02:00,1.24731,1.24754,1.24731,1.2475,65700000.0
2005-04-19 15:03:00,1.24739,1.24753,1.24731,1.24748,69900000.0
2005-04-19 15:04:00,1.24742,1.24743,1.24695,1.2471,147400002.0
2005-04-19 15:05:00,1.24692,1.24694,1.24667,1.24685,133499998.0
2005-04-19 15:06:00,1.24688,1.24689,1.24681,1.24682,138099998.0
2005-04-19 15:07:00,1.24682,1.24682,1.24648,1.2467,144100003.0
2005-04-19 15:08:00,1.24653,1.24653,1.24628,1.24628,78599999.0
2005-04-19 15:09:00,1.24638,1.24699,1.2463,1.24699,127499999.0
2005-04-19 15:10:00,1.24708,1.24708,1.24686,1.24695,77699998.0
2005-04-19 15:11:00,1.247,1.24705,1.24695,1.24705,118600002.0
2005-04-19 15:12:00,1.247,1.247,1.24687,1.24697,148299997.0
2005-04-19 15:13:00,1.2469,1.2469,1.24669,1.2468,170600003.0
2005-04-19 15:14:00,1.24685,1.24685,1.24674,1.24674,90900002.0
2005-04-19 15:15:00,1.24686,1.24686,1.24669,1.24685,81900001.0
2005-04-19 15:16:00,1.24685,1.24685,1.24674,1.24678,70500000.0
2005-04-19 15:17:00,1.24687,1.24709,1.24687,1.24699,65800001.0
2005-04-19 15:18:00,1.24702,1.24702,1.24685,1.24685,69000000.0
2005-04-19 15:19:00,1.24684,1.24697,1.24684,1.24688,96000002.0
2005-04-19 15:20:00,1.24683,1.2471,1.24681,1.2471,89900001.0
2005-04-19 15:21:00,1.24697,1.24708,1.24695,1.24708,122999999.0
2005-04-19 15:22:00,1.24702,1.24702,1.24683,1.24698,125300001.0
2005-04-19 15:23:00,1.24701,1.24714,1.24701,1.24706,131500000.0
2005-04-19 15:24:00,1.24706,1.24706,1.24697,1.24703,91400000.0
2005-04-19 15:25:00,1.24706,1.24719,1.24706,1.24715,111600002.0
2005-04-19 15:26:00,1.24715,1.24715,1.24715,1.24715,3200000.0
2005-04-19 15:27:00,1.24729,1.24744,1.24719,1.24744,170500004.0
2005-04-19 15:28:00,1.24749,1.24762,1.24741,1.24754,105900001.0
2005-04-19 15:29:00,1.24763,1.24793,1.2475,1.24793,128900000.0
2005-04-19 15:30:00,1.24756,1.24785,1.24755,1.24785,141900000.0
2005-04-19 15:31:00,1.24787,1.24787,1.24761,1.24773,90300001.0
2005-04-19 15:32:00,1.24804,1.24804,1.24755,1.2477,160100000.0
2005-04-19 15:33:00,1.2478,1.24793,1.24763,1.24793,100199999.0
2005-04-19 15:34:00,1.24803,1.24805,1.24785,1.24805,118400003.0
2005-04-19 15:35:00,1.24813,1.24827,1.24805,1.24822,70699998.0
2005-04-19 15:36:00,1.24833,1.24848,1.24815,1.24815,115600001.0
2005-04-19 15:37:00,1.24842,1.24842,1.24811,1.24811,75000000.0
2005-04-19 15:38:00,1.2481,1.24823,1.24768,1.24787,74399999.0
2005-04-19 15:39:00,1.24795,1.24795,1.2477,1.24787,81499999.0
2005-04-19 15:40:00,1.24778,1.24778,1.2475,1.24757,62600002.0
2005-04-19 15:41:00,1.24749,1.24757,1.24745,1.24745,49200000.0
2005-04-19 15:42:00,1.24733,1.24766,1.24732,1.24763,51500000.0
2005-04-19 15:43:00,1.2477,1.24775,1.24754,1.24756,126500000.0
2005-04-19 15:44:00,1.24758,1.24766,1.24756,1.24766,72899999.0
2005-04-19 15:45:00,1.24755,1.24768,1.2475,1.24763,99199998.0
2005-04-19 15:46:00,1.24761,1.24775,1.24761,1.24772,107099998.0
2005-04-19 15:47:00,1.24763,1.24775,1.24762,1.24762,76900000.0
2005-04-19 15:48:00,1.24766,1.24766,1.24749,1.24762,104500001.0
2005-04-19 15:49:00,1.2476,1.24766,1.2475,1.24764,90500000.0
2005-04-19 15:50:00,1.24759,1.24759,1.24753,1.24754,86000000.0
2005-04-19 15:51:00,1.24762,1.24765,1.24762,1.24763,56400000.0
2005-04-19 15:52:00,1.24763,1.24777,1.24755,1.24772,97999999.0
2005-04-19 15:53:00,1.24778,1.24778,1.24766,1.24766,71800000.0
2005-04-19 15:54:00,1.24766,1.24774,1.24758,1.24772,86400000.0
2005-04-19 15:55:00,1.24765,1.2477,1.24765,1.2477,9600000.0
2005-04-19 15:56:00,1.24753,1.24762,1.24744,1.24762,81699999.0
2005-04-19 15:57:00,1.24773,1.24773,1.24759,1.24763,151700002.0
2005-04-19 15:58:00,1.24755,1.24756,1.24736,1.24756,151000001.0
2005-04-19 15:59:00,1.24752,1.24768,1.24742,1.24768,61300002.0
2005-04-19 16:00:00,1.24766,1.24766,1.24753,1.24765,150700000.0
2005-04-19 16:01:00,1.24772,1.24777,1.24744,1.24749,76500000.0
2005-04-19 16:02:00,1.24738,1.24746,1.24723,1.24728,166499999.0
2005-04-19 16:03:00,1.2473,1.24736,1.24726,1.24735,40100000.0
2005-04-19 16:04:00,1.24735,1.24739,1.24723,1.24725,81900001.0
2005-04-19 16:05:00,1.24717,1.24717,1.24706,1.24711,117200000.0
2005-04-19 16:06:00,1.24706,1.24706,1.24688,1.24691,91799999.0
2005-04-19 16:07:00,1.24694,1.24695,1.24682,1.24692,38200000.0
2005-04-19 16:08:00,1.24676,1.24676,1.24643,1.24654,128199999.0
2005-04-19 16:09:00,1.24643,1.24648,1.24591,1.246,118100001.0
2005-04-19 16:10:00,1.2455,1.2455,1.24521,1.24527,84600001.0
2005-04-19 16:11:00,1.2448,1.24501,1.24478,1.24501,156599998.0
2005-04-19 16:12:00,1.24493,1.24521,1.24485,1.24521,92100000.0
2005-04-19 16:13:00,1.24543,1.24557,1.24538,1.24555,58199998.0
2005-04-19 16:14:00,1.24558,1.24571,1.2455,1.24571,115499999.0
2005-04-19 16:15:00,1.24541,1.24555,1.24526,1.24548,92700003.0
2005-04-19 16:16:00,1.24548,1.2455,1.24529,1.24549,45700000.0
2005-04-19 16:17:00,1.24557,1.24578,1.24551,1.24578,185700005.0
2005-04-19 16:18:00,1.24582,1.24587,1.24577,1.24585,53499999.0
2005-04-19 16:19:00,1.24584,1.24584,1.24549,1.24574,145900004.0
2005-04-19 16:20:00,1.24567,1.24573,1.24557,1.24569,114800001.0
2005-04-19 16:21:00,1.24563,1.24563,1.24541,1.24549,83200002.0
2005-04-19 16:22:00,1.24548,1.24559,1.2454,1.24544,104899998.0
2005-04-19 16:23:00,1.24539,1.24539,1.24505,1.24513,142400002.0
2005-04-19 16:24:00,1.2451,1.2452,1.245,1.24509,103599999.0
2005-04-19 16:25:00,1.2451,1.2451,1.24487,1.24497,87800001.0
2005-04-19 16:26:00,1.24485,1.24485,1.24406,1.24437,153699998.0
2005-04-19 16:27:00,1.24445,1.24452,1.24442,1.2445,78900000.0
2005-04-19 16:28:00,1.24445,1.24445,1.24419,1.2444,195400001.0
2005-04-19 16:29:00,1.2443,1.24439,1.24389,1.24389,79100001.0
2005-04-19 16:30:00,1.24382,1.24382,1.24351,1.24351,47200000.0
2005-04-19 16:31:00,1.2435,1.2435,1.24326,1.2433,47100000.0
2005-04-19 16:32:00,1.24334,1.24355,1.24333,1.24355,71799998.0
2005-04-19 16:33:00,1.24345,1.24345,1.24278,1.24285,52400000.0
2005-04-19 16:34:00,1.24225,1.24281,1.24207,1.24255,148099998.0
2005-04-19 16:35:00,1.24263,1.24301,1.24257,1.24301,132799999.0
2005-04-19 16:36:00,1.24286,1.24288,1.24264,1.24264,92099997.0
2005-04-19 16:37:00,1.24258,1.24258,1.24198,1.242,67900000.0
2005-04-19 16:38:00,1.24203,1.2421,1.24185,1.24185,117199999.0
2005-04-19 16:39:00,1.24183,1.24217,1.24183,1.24217,51300001.0
2005-04-19 16:40:00,1.24207,1.24215,1.24202,1.24215,181799995.0
2005-04-19 16:41:00,1.24209,1.24209,1.24202,1.24205,108700003.0
2005-04-19 16:42:00,1.24211,1.24227,1.2421,1.2422,80900001.0
2005-04-19 16:43:00,1.2421,1.24225,1.24204,1.24216,111400001.0
2005-04-19 16:44:00,1.24233,1.24237,1.24211,1.24211,75400002.0
2005-04-19 16:45:00,1.24203,1.24203,1.24188,1.24201,77499999.0
2005-04-19 16:46:00,1.24217,1.24232,1.24206,1.24219,222200001.0
2005-04-19 16:47:00,1.24254,1.24259,1.24219,1.24219,151200001.0
2005-04-19 16:48:00,1.24222,1.24245,1.24221,1.24245,160900002.0
2005-04-19 16:49:00,1.24243,1.24244,1.24221,1.24228,128500001.0
2005-04-19 16:50:00,1.24237,1.2425,1.24222,1.24244,218800004.0
2005-04-19 16:51:00,1.24239,1.24271,1.24235,1.24271,19900000.0
2005-04-19 16:52:00,1.24261,1.24273,1.24245,1.24273,126900001.0
2005-04-19 16:53:00,1.2428,1.24291,1.24259,1.24269,111300000.0
2005-04-19 16:54:00,1.24268,1.24268,1.24256,1.2426,77400001.0
2005-04-19 16:55:00,1.24253,1.24253,1.24236,1.24253,68500002.0
2005-04-19 16:56:00,1.24256,1.24269,1.24248,1.24258,192100001.0
2005-04-19 16:57:00,1.24243,1.24243,1.24221,1.24221,63900000.0
2005-04-19 16:58:00,1.242,1.242,1.24195,1.24195,8500000.0
2005-04-19 16:59:00,1.24187,1.2422,1.24187,1.24205,52199998.0
2005-04-19 17:00:00,1.24212,1.24213,1.24195,1.24203,79099998.0
2005-04-19 17:01:00,1.24168,1.24204,1.24168,1.24204,127700000.0
2005-04-19 17:02:00,1.24223,1.24233,1.24216,1.24229,66699999.0
2005-04-19 17:03:00,1.24221,1.24221,1.24183,1.24199,169400002.0
2005-04-19 17:04:00,1.24203,1.24203,1.24189,1.24199,54000001.0
2005-04-19 17:05:00,1.24166,1.24166,1.24144,1.24144,40800000.0
2005-04-19 17:06:00,1.24095,1.24112,1.24095,1.24101,80299999.0
2005-04-19 17:07:00,1.24092,1.24098,1.24027,1.24029,101500000.0
2005-04-19 17:08:00,1.24013,1.24013,1.23993,1.24005,42700000.0
2005-04-19 17:09:00,1.24038,1.24055,1.24023,1.24042,110800001.0
2005-04-19 17:10:00,1.24018,1.24028,1.23994,1.23995,89100001.0
2005-04-19 17:11:00,1.23962,1.23962,1.23901,1.23901,88600004.0
2005-04-19 17:12:00,1.239,1.23956,1.23896,1.23956,48700000.0
2005-04-19 17:13:00,1.23965,1.23965,1.23939,1.23956,47000000.0
2005-04-19 17:14:00,1.23957,1.23993,1.23957,1.23993,22300000.0
2005-04-19 17:15:00,1.24,1.24002,1.23976,1.23977,61400000.0
2005-04-19 17:16:00,1.23966,1.23984,1.23958,1.23984,127300001.0
2005-04-19 17:17:00,1.23978,1.23978,1.23952,1.23963,104799998.0
2005-04-19 17:18:00,1.23961,1.23969,1.23949,1.23957,138499998.0
2005-04-19 17:19:00,1.23985,1.2399,1.23971,1.23971,109100000.0
2005-04-19 17:20:00,1.23976,1.23987,1.23961,1.23965,110999999.0
2005-04-19 17:21:00,1.23971,1.23992,1.23964,1.23992,70499999.0
2005-04-19 17:22:00,1.24002,1.24009,1.23985,1.23985,60700000.0
2005-04-19 17:23:00,1.23968,1.24015,1.23966,1.24011,133300001.0
2005-04-19 17:24:00,1.24015,1.24033,1.24002,1.24033,63300000.0
2005-04-19 17:25:00,1.24019,1.24037,1.24019,1.24027,131299998.0
2005-04-19 17:26:00,1.24025,1.24029,1.24014,1.24017,191100001.0
2005-04-19 17:27:00,1.2404,1.2404,1.24025,1.2404,23000000.0
2005-04-19 17:28:00,1.24035,1.24043,1.24035,1.24043,46300001.0
2005-04-19 17:29:00,1.24043,1.24043,1.24025,1.24033,101299999.0
2005-04-19 17:30:00,1.24033,1.24038,1.2402,1.24035,76900002.0
2005-04-19 17:31:00,1.24031,1.24031,1.23998,1.23998,38700000.0
2005-04-19 17:32:00,1.24003,1.24003,1.23985,1.23985,70299999.0
2005-04-19 17:33:00,1.23995,1.24,1.23995,1.24,12800000.0
2005-04-19 17:34:00,1.23999,1.24018,1.23978,1.23996,102199999.0
2005-04-19 17:35:00,1.23991,1.23996,1.23986,1.23993,138900001.0
2005-04-19 17:36:00,1.24005,1.24005,1.23995,1.23995,13600000.0
2005-04-19 17:37:00,1.23993,1.24007,1.23993,1.24007,42700000.0
2005-04-19 17:38:00,1.24015,1.24026,1.24003,1.24022,117200000.0
2005-04-19 17:39:00,1.24022,1.24025,1.24007,1.24007,75000001.0
2005-04-19 17:40:00,1.24013,1.24018,1.24006,1.24018,88900000.0
2005-04-19 17:41:00,1.24015,1.2402,1.24008,1.24011,123200002.0
2005-04-19 17:42:00,1.24009,1.24016,1.24009,1.2401,148700001.0
2005-04-19 17:43:00,1.2402,1.24023,1.24015,1.24023,44600001.0
2005-04-19 17:44:00,1.24004,1.24035,1.24004,1.24035,130900001.0
2005-04-19 17:45:00,1.24047,1.24055,1.24037,1.24047,71000000.0
2005-04-19 17:46:00,1.24067,1.24085,1.24067,1.24085,83600000.0
2005-04-19 17:47:00,1.24078,1.24094,1.24074,1.24094,51000001.0
2005-04-19 17:48:00,1.24101,1.24101,1.24084,1.24095,94500001.0
2005-04-19 17:49:00,1.24089,1.24089,1.24024,1.24056,142799999.0
2005-04-19 17:50:00,1.2405,1.2405,1.24033,1.24049,103000000.0
2005-04-19 17:51:00,1.24054,1.24054,1.24035,1.24042,102899999.0
2005-04-19 17:52:00,1.24057,1.24057,1.24034,1.24042,66800000.0
2005-04-19 17:53:00,1.24048,1.24058,1.24047,1.24052,134600002.0
2005-04-19 17:54:00,1.24061,1.24073,1.24061,1.24073,57200001.0
2005-04-19 17:55:00,1.24065,1.24077,1.24048,1.24077,140899998.0
2005-04-19 17:56:00,1.24065,1.24065,1.24044,1.2405,85800001.0
2005-04-19 17:57:00,1.24062,1.24062,1.2405,1.24058,108400000.0
2005-04-19 17:58:00,1.2406,1.24065,1.24055,1.2406,62200000.0
2005-04-19 17:59:00,1.24048,1.24056,1.24039,1.24055,130600000.0
2005-04-19 18:00:00,1.24056,1.24062,1.24044,1.24062,42500000.0
2005-04-19 18:01:00,1.24067,1.24067,1.24048,1.24062,450800001.0
2005-04-19 18:02:00,1.24071,1.24073,1.24055,1.24058,853200006.0
2005-04-19 18:03:00,1.2406,1.2408,1.2406,1.2408,728600005.0
2005-04-19 18:04:00,1.24091,1.24115,1.24075,1.24081,754400003.0
2005-04-19 18:05:00,1.24101,1.24117,1.24089,1.24108,861600002.0
2005-04-19 18:06:00,1.24117,1.24117,1.24088,1.24109,470499999.0
2005-04-19 18:07:00,1.24108,1.24122,1.24102,1.24108,1254500006.0
2005-04-19 18:08:00,1.24111,1.24126,1.24074,1.24126,1025800001.0
2005-04-19 18:09:00,1.24105,1.24121,1.24101,1.24112,455599999.0
2005-04-19 18:10:00,1.24124,1.24136,1.24116,1.24124,1059500004.0
2005-04-19 18:11:00,1.24127,1.24136,1.2412,1.24128,1036799998.0
2005-04-19 18:12:00,1.24147,1.2415,1.24112,1.24112,68900000.0
2005-04-19 18:13:00,1.24137,1.24142,1.24123,1.24135,378400003.0
2005-04-19 18:14:00,1.24138,1.24145,1.2413,1.24139,485700005.0
2005-04-19 18:15:00,1.24128,1.24133,1.24113,1.24113,713799998.0
2005-04-19 18:16:00,1.24118,1.24127,1.24073,1.24127,441800001.0
2005-04-19 18:17:00,1.24127,1.2413,1.24099,1.24121,972400002.0
2005-04-19 18:18:00,1.24126,1.24128,1.24105,1.24125,608800003.0
2005-04-19 18:19:00,1.24135,1.24158,1.24125,1.24145,172900002.0
2005-04-19 18:20:00,1.24156,1.24156,1.24125,1.24143,761700006.0
2005-04-19 18:21:00,1.24147,1.24147,1.24112,1.24125,180299999.0
2005-04-19 18:22:00,1.24141,1.24152,1.24136,1.24146,286500001.0
2005-04-19 18:23:00,1.24145,1.24147,1.24122,1.24122,457200008.0
2005-04-19 18:24:00,1.24127,1.24134,1.24118,1.24134,694600001.0
2005-04-19 18:25:00,1.24133,1.24137,1.24117,1.24137,459099999.0
2005-04-19 18:26:00,1.24135,1.24139,1.24116,1.24116,870800004.0
2005-04-19 18:27:00,1.2413,1.24132,1.2411,1.2411,534500002.0
2005-04-19 18:28:00,1.24109,1.24128,1.24107,1.24128,273900000.0
2005-04-19 18:29:00,1.24129,1.24134,1.24116,1.24129,345900002.0
2005-04-19 18:30:00,1.24143,1.24172,1.24135,1.24172,966599999.0
2005-04-19 18:31:00,1.24178,1.24184,1.24162,1.24176,510699998.0
2005-04-19 18:32:00,1.24148,1.24171,1.24137,1.24157,445700004.0
2005-04-19 18:33:00,1.2415,1.24156,1.24143,1.24152,552700010.0
2005-04-19 18:34:00,1.24156,1.24176,1.24156,1.24175,329100001.0
2005-04-19 18:35:00,1.24176,1.24184,1.24154,1.24154,507599996.0
2005-04-19 18:36:00,1.24155,1.24175,1.24155,1.2417,532400001.0
2005-04-19 18:37:00,1.24167,1.24167,1.24154,1.24154,153200003.0
2005-04-19 18:38:00,1.24161,1.24177,1.24159,1.24177,292000005.0
2005-04-19 18:39:00,1.2418,1.24182,1.24175,1.2418,246999998.0
2005-04-19 18:40:00,1.24167,1.24198,1.2415,1.24162,626299998.0
2005-04-19 18:41:00,1.2418,1.24187,1.24175,1.24175,170200000.0
2005-04-19 18:42:00,1.24179,1.24193,1.2416,1.2418,542099998.0
2005-04-19 18:43:00,1.24185,1.24185,1.24158,1.24163,552199999.0
2005-04-19 18:44:00,1.2417,1.24181,1.24152,1.24163,247200001.0
2005-04-19 18:45:00,1.24168,1.24177,1.24161,1.24161,481300007.0
2005-04-19 18:46:00,1.24178,1.2418,1.24162,1.24171,346700000.0
2005-04-19 18:47:00,1.24172,1.24179,1.24164,1.24167,35200000.0
2005-04-19 18:48:00,1.24169,1.24175,1.24165,1.24175,175099998.0
2005-04-19 18:49:00,1.24174,1.24174,1.24166,1.24171,82200000.0
2005-04-19 18:50:00,1.24166,1.24166,1.24151,1.24163,100599999.0
2005-04-19 18:51:00,1.2416,1.24165,1.2416,1.2416,264800000.0
2005-04-19 18:52:00,1.2416,1.2416,1.24155,1.2416,181300001.0
2005-04-19 18:53:00,1.24158,1.24158,1.24135,1.24143,544500002.0
2005-04-19 18:54:00,1.24145,1.24149,1.2414,1.24146,102800000.0
2005-04-19 18:55:00,1.24145,1.2415,1.24143,1.24147,539799999.0
2005-04-19 18:56:00,1.2415,1.2415,1.24147,1.24147,269999999.0
2005-04-19 18:57:00,1.24152,1.24161,1.2415,1.2416,307000003.0
2005-04-19 18:58:00,1.24167,1.24167,1.24158,1.24158,94499998.0
2005-04-19 18:59:00,1.24163,1.24168,1.24154,1.2416,551100009.0
2005-04-19 19:00:00,1.24166,1.24176,1.24159,1.2417,316199998.0
2005-04-19 19:01:00,1.2416,1.24161,1.24152,1.2416,44900000.0
2005-04-19 19:02:00,1.24158,1.24158,1.24144,1.2415,204500003.0
2005-04-19 19:03:00,1.2413,1.24141,1.24121,1.2414,468800001.0
2005-04-19 19:04:00,1.2416,1.2418,1.2415,1.24157,258999999.0
2005-04-19 19:05:00,1.2415,1.24153,1.24119,1.24132,260099997.0
2005-04-19 19:06:00,1.24141,1.24152,1.24116,1.24137,523700001.0
2005-04-19 19:07:00,1.24147,1.24147,1.24137,1.24145,145100000.0
2005-04-19 19:08:00,1.24148,1.24154,1.24141,1.24146,528500006.0
2005-04-19 19:09:00,1.24152,1.24155,1.24143,1.24145,531300005.0
2005-04-19 19:10:00,1.24138,1.24145,1.24132,1.24143,95499998.0
2005-04-19 19:11:00,1.24143,1.24149,1.2413,1.24146,355200003.0
2005-04-19 19:12:00,1.24141,1.24141,1.24127,1.24136,201900004.0
2005-04-19 19:13:00,1.24125,1.24144,1.24125,1.24133,140900000.0
2005-04-19 19:14:00,1.24133,1.24148,1.24122,1.24145,350000003.0
2005-04-19 19:15:00,1.24132,1.24152,1.24116,1.24125,483099997.0
2005-04-19 19:16:00,1.24141,1.24145,1.24135,1.2414,225599997.0
2005-04-19 19:17:00,1.24151,1.24151,1.24128,1.24142,241399999.0
2005-04-19 19:18:00,1.24138,1.24138,1.24111,1.24127,564299999.0
2005-04-19 19:19:00,1.24123,1.24137,1.24123,1.24137,142699998.0
2005-04-19 19:20:00,1.24139,1.24139,1.24122,1.24125,220300000.0
2005-04-19 19:21:00,1.2413,1.2413,1.24127,1.24128,161000004.0
2005-04-19 19:22:00,1.24132,1.24138,1.2413,1.24138,255799996.0
2005-04-19 19:23:00,1.24126,1.24133,1.2412,1.24122,161799995.0
2005-04-19 19:24:00,1.2413,1.2413,1.24125,1.2413,31199999.0
2005-04-19 19:25:00,1.2413,1.2413,1.2413,1.2413,85300000.0
2005-04-19 19:26:00,1.2413,1.2413,1.24125,1.24125,8800000.0
2005-04-19 19:27:00,1.24122,1.24149,1.24102,1.24117,329499998.0
2005-04-19 19:28:00,1.2413,1.24135,1.2413,1.2413,151500000.0
2005-04-19 19:29:00,1.2413,1.2413,1.24125,1.2413,58699998.0
2005-04-19 19:30:00,1.24133,1.24147,1.2413,1.24147,148799999.0
2005-04-19 19:31:00,1.24145,1.24145,1.24136,1.24145,91399999.0
2005-04-19 19:32:00,1.24146,1.24154,1.24142,1.24149,203100001.0
2005-04-19 19:33:00,1.24142,1.24146,1.24129,1.24135,273399999.0
2005-04-19 19:34:00,1.24127,1.24136,1.24127,1.24132,69500001.0
2005-04-19 19:35:00,1.24136,1.24136,1.24126,1.24129,92499999.0
2005-04-19 19:36:00,1.24158,1.24164,1.24146,1.24159,145000002.0
2005-04-19 19:37:00,1.24175,1.24175,1.24162,1.2417,457400006.0
2005-04-19 19:38:00,1.24168,1.24179,1.24159,1.24173,147599998.0
2005-04-19 19:39:00,1.24175,1.24186,1.24165,1.24172,386400004.0
2005-04-19 19:40:00,1.24183,1.24183,1.24166,1.24175,192600002.0
2005-04-19 19:41:00,1.2417,1.24174,1.24157,1.24168,237600001.0
2005-04-19 19:42:00,1.24172,1.24183,1.24172,1.24174,159600000.0
2005-04-19 19:43:00,1.24178,1.24182,1.24133,1.24174,112299999.0
2005-04-19 19:44:00,1.24172,1.24184,1.24172,1.24183,71799998.0
2005-04-19 19:45:00,1.2419,1.2419,1.24185,1.24185,68999999.0
2005-04-19 19:46:00,1.24187,1.24187,1.24173,1.24173,27600000.0
2005-04-19 19:47:00,1.24173,1.24183,1.24173,1.24181,44700000.0
2005-04-19 19:48:00,1.2419,1.2419,1.2419,1.2419,10400000.0
2005-04-19 19:49:00,1.24182,1.24202,1.24182,1.24198,228800000.0
2005-04-19 19:50:00,1.242,1.242,1.24195,1.242,115100003.0
2005-04-19 19:51:00,1.24193,1.24198,1.24188,1.24198,72500001.0
2005-04-19 19:52:00,1.24186,1.24207,1.24186,1.24198,86399998.0
2005-04-19 19:53:00,1.24198,1.24206,1.24188,1.24191,150800001.0
2005-04-19 19:54:00,1.24207,1.24215,1.24191,1.242,118800000.0
2005-04-19 19:55:00,1.24213,1.24223,1.24199,1.24223,88700000.0
2005-04-19 19:56:00,1.24224,1.24224,1.24189,1.24202,219700002.0
2005-04-19 19:57:00,1.24202,1.24202,1.24194,1.242,254700003.0
2005-04-19 19:58:00,1.242,1.24202,1.24195,1.242,88100000.0
2005-04-19 19:59:00,1.24196,1.24196,1.24184,1.24192,105499999.0
2005-04-19 20:00:00,1.24197,1.24218,1.24197,1.24211,50200000.0
2005-04-19 20:01:00,1.24183,1.24198,1.24183,1.24198,39500000.0
2005-04-19 20:02:00,1.24198,1.242,1.24185,1.24198,79200001.0
2005-04-19 20:03:00,1.24202,1.24208,1.24192,1.24197,561500004.0
2005-04-19 20:04:00,1.2421,1.24221,1.24191,1.24215,146299998.0
2005-04-19 20:05:00,1.24196,1.24201,1.24183,1.24192,88800001.0
2005-04-19 20:06:00,1.24196,1.24196,1.24186,1.24191,127000000.0
2005-04-19 20:07:00,1.2419,1.24195,1.24185,1.2419,248599997.0
2005-04-19 20:08:00,1.2419,1.24201,1.24184,1.24201,427400000.0
2005-04-19 20:09:00,1.242,1.24205,1.2419,1.24201,234200003.0
2005-04-19 20:10:00,1.24199,1.242,1.24192,1.24199,55990002.0
2005-04-19 20:11:00,1.24208,1.24208,1.24202,1.24202,222100002.0
2005-04-19 20:12:00,1.2421,1.24215,1.24207,1.2421,584700004.0
2005-04-19 20:13:00,1.24211,1.24211,1.24201,1.24207,215500002.0
2005-04-19 20:14:00,1.24205,1.24215,1.24205,1.2421,154899998.0
2005-04-19 20:15:00,1.24222,1.24222,1.24203,1.2421,432100006.0
2005-04-19 20:16:00,1.2422,1.2423,1.24212,1.24218,668199998.0
2005-04-19 20:17:00,1.24218,1.24227,1.24213,1.24225,322700000.0
2005-04-19 20:18:00,1.24242,1.24242,1.242,1.24202,120200000.0
2005-04-19 20:19:00,1.24218,1.24223,1.24215,1.24223,156100001.0
2005-04-19 20:20:00,1.24222,1.24228,1.2422,1.2422,432700005.0
2005-04-19 20:21:00,1.2422,1.24225,1.24215,1.24218,332899997.0
2005-04-19 20:22:00,1.2423,1.2423,1.24196,1.24223,262399999.0
2005-04-19 20:23:00,1.24217,1.2422,1.24202,1.24208,491500002.0
2005-04-19 20:24:00,1.24206,1.24206,1.24193,1.24195,273300000.0
2005-04-19 20:25:00,1.24191,1.24194,1.24183,1.24184,66200000.0
2005-04-19 20:26:00,1.24182,1.24185,1.2417,1.24185,279900001.0
2005-04-19 20:27:00,1.24189,1.24189,1.24167,1.24187,188300000.0
2005-04-19 20:28:00,1.24175,1.24175,1.2415,1.24152,663200009.0
2005-04-19 20:29:00,1.24146,1.24153,1.24142,1.24153,528600005.0
2005-04-19 20:30:00,1.24148,1.24162,1.2412,1.24149,248200001.0
2005-04-19 20:31:00,1.24151,1.24151,1.24116,1.24116,383599998.0
2005-04-19 20:32:00,1.2411,1.24125,1.24096,1.24125,256800000.0
2005-04-19 20:33:00,1.24116,1.24136,1.24116,1.24127,214299996.0
2005-04-19 20:34:00,1.24131,1.24133,1.24119,1.24133,106900000.0
2005-04-19 20:35:00,1.24136,1.24138,1.24117,1.24122,145100002.0
2005-04-19 20:36:00,1.24141,1.24154,1.24122,1.24145,413100003.0
2005-04-19 20:37:00,1.24149,1.24149,1.24136,1.24136,201600002.0
2005-04-19 20:38:00,1.24135,1.24139,1.24112,1.2413,222600000.0
2005-04-19 20:39:00,1.24129,1.24137,1.24116,1.24126,429100004.0
2005-04-19 20:40:00,1.2413,1.24162,1.24129,1.24129,370200003.0
2005-04-19 20:41:00,1.24161,1.24205,1.24138,1.24205,455800002.0
2005-04-19 20:42:00,1.24167,1.24186,1.24118,1.24175,593200001.0
2005-04-19 20:43:00,1.24173,1.24175,1.24163,1.24175,252300000.0
2005-04-19 20:44:00,1.24173,1.24174,1.24159,1.24172,125800001.0
2005-04-19 20:45:00,1.24185,1.24187,1.24168,1.2418,226799999.0
2005-04-19 20:46:00,1.24181,1.24201,1.24171,1.24201,213500002.0
2005-04-19 20:47:00,1.24171,1.2419,1.24158,1.24164,199499997.0
2005-04-19 20:48:00,1.24169,1.24172,1.24154,1.24158,103099999.0
2005-04-19 20:49:00,1.24172,1.24172,1.24147,1.24155,330800002.0
2005-04-19 20:50:00,1.24166,1.24166,1.24144,1.24152,196700000.0
2005-04-19 20:51:00,1.24179,1.24179,1.24147,1.24147,119800001.0
2005-04-19 20:52:00,1.2417,1.2417,1.2413,1.2413,112000000.0
2005-04-19 20:53:00,1.24117,1.24144,1.2409,1.24096,149400000.0
2005-04-19 20:54:00,1.24117,1.2412,1.24078,1.24102,479799992.0
2005-04-19 20:55:00,1.24115,1.24124,1.241,1.24119,216000002.0
2005-04-19 20:56:00,1.24122,1.24131,1.24117,1.24131,617400000.0
2005-04-19 20:57:00,1.24118,1.24123,1.24115,1.24123,462500000.0
2005-04-19 20:58:00,1.24123,1.24132,1.24114,1.24114,357900003.0
2005-04-19 20:59:00,1.2411,1.24149,1.2411,1.24126,266600002.0
2005-04-19 21:00:00,1.24141,1.24167,1.2413,1.24148,891000003.0
2005-04-19 21:01:00,1.24166,1.2417,1.24156,1.24167,672800001.0
2005-04-19 21:02:00,1.24165,1.2417,1.24165,1.24165,114800002.0
2005-04-19 21:03:00,1.24167,1.24167,1.24109,1.24133,588500000.0
2005-04-19 21:04:00,1.24138,1.24152,1.24121,1.24128,867600005.0
2005-04-19 21:05:00,1.24124,1.24138,1.24103,1.24136,609999997.0
2005-04-19 21:06:00,1.2413,1.2413,1.24096,1.24106,99700000.0
2005-04-19 21:07:00,1.24104,1.24137,1.24104,1.2412,756800001.0
2005-04-19 21:08:00,1.2412,1.24135,1.24111,1.24135,120199999.0
2005-04-19 21:09:00,1.24124,1.2413,1.2411,1.2413,40100000.0
2005-04-19 21:10:00,1.24115,1.2412,1.24093,1.24103,480299996.0
2005-04-19 21:11:00,1.2411,1.24119,1.241,1.24113,335900006.0
2005-04-19 21:12:00,1.24111,1.24119,1.24101,1.24107,292699999.0
2005-04-19 21:13:00,1.24113,1.24123,1.24102,1.24102,434599997.0
2005-04-19 21:14:00,1.24111,1.24119,1.24099,1.24115,219100001.0
2005-04-19 21:15:00,1.24105,1.24105,1.24088,1.24088,134999997.0
2005-04-19 21:16:00,1.24086,1.241,1.24086,1.24097,186600003.0
2005-04-19 21:17:00,1.24098,1.24098,1.24085,1.24091,100700003.0
2005-04-19 21:18:00,1.241,1.24105,1.24095,1.241,72200001.0
2005-04-19 21:19:00,1.24093,1.24095,1.2408,1.24091,48200000.0
2005-04-19 21:20:00,1.2407,1.2407,1.24047,1.24061,128200001.0
2005-04-19 21:21:00,1.24054,1.24087,1.24032,1.2406,126600000.0
2005-04-19 21:22:00,1.2406,1.24061,1.24051,1.24061,51299999.0
2005-04-19 21:23:00,1.2406,1.24064,1.24052,1.24064,64600000.0
2005-04-19 21:24:00,1.24047,1.24047,1.24021,1.24021,7200000.0
2005-04-19 21:25:00,1.24026,1.24026,1.23972,1.24012,129300001.0
2005-04-19 21:26:00,1.24035,1.24035,1.2396,1.2396,142000002.0
2005-04-19 21:27:00,1.23932,1.23932,1.23833,1.2384,221800000.0
2005-04-19 21:28:00,1.23857,1.23868,1.23823,1.23836,306689999.0
2005-04-19 21:29:00,1.23812,1.23812,1.23711,1.23744,124100002.0
2005-04-19 21:30:00,1.2373,1.23782,1.2373,1.2378,140300003.0
2005-04-19 21:31:00,1.23757,1.23804,1.23751,1.23803,114900001.0
2005-04-19 21:32:00,1.23803,1.23832,1.23781,1.23832,157399999.0
2005-04-19 21:33:00,1.23838,1.23841,1.23819,1.23832,279400002.0
2005-04-19 21:34:00,1.23835,1.23854,1.23828,1.23854,82900000.0
2005-04-19 21:35:00,1.23835,1.23835,1.238,1.238,72800000.0
2005-04-19 21:36:00,1.23792,1.23828,1.23786,1.23816,64400000.0
2005-04-19 21:37:00,1.23815,1.23815,1.23787,1.23787,104300001.0
2005-04-19 21:38:00,1.23792,1.23795,1.23776,1.23795,80600001.0
2005-04-19 21:39:00,1.23796,1.23796,1.23774,1.23774,516000004.0
2005-04-19 21:40:00,1.23789,1.23795,1.23769,1.23769,313800003.0
2005-04-19 21:41:00,1.23783,1.23783,1.23738,1.2374,68100000.0
2005-04-19 21:42:00,1.23717,1.23743,1.23713,1.23743,87900002.0
2005-04-19 21:43:00,1.2375,1.23756,1.23734,1.23756,224400005.0
2005-04-19 21:44:00,1.23757,1.23757,1.23718,1.23737,184300000.0
2005-04-19 21:45:00,1.23763,1.23792,1.23756,1.23774,100100001.0
2005-04-19 21:46:00,1.23796,1.23796,1.23761,1.23761,128600002.0
2005-04-19 21:47:00,1.2376,1.23783,1.2376,1.23767,194200002.0
2005-04-19 21:48:00,1.23789,1.23789,1.23776,1.23785,107999999.0
2005-04-19 21:49:00,1.2379,1.23793,1.23762,1.23762,66200000.0
2005-04-19 21:50:00,1.23772,1.23779,1.23717,1.23751,170399999.0
2005-04-19 21:51:00,1.23762,1.23764,1.23748,1.2376,107700001.0
2005-04-19 21:52:00,1.23765,1.23771,1.23757,1.2377,58700000.0
2005-04-19 21:53:00,1.23777,1.23785,1.23758,1.23785,207299998.0
2005-04-19 21:54:00,1.23773,1.23773,1.23738,1.23738,139199999.0
2005-04-19 21:55:00,1.23747,1.2376,1.23747,1.23754,79800000.0
2005-04-19 21:56:00,1.2375,1.23769,1.2375,1.23763,69800000.0
2005-04-19 21:57:00,1.23758,1.23762,1.23742,1.23742,74600002.0
2005-04-19 21:58:00,1.23745,1.23745,1.23734,1.23739,101100001.0
2005-04-19 21:59:00,1.2373,1.23745,1.23726,1.2373,199299998.0
2005-04-19 22:00:00,1.23735,1.23754,1.2373,1.2374,135300001.0
2005-04-19 22:01:00,1.23746,1.23754,1.23729,1.23754,101300000.0
2005-04-19 22:02:00,1.23751,1.23763,1.23741,1.23753,375800002.0
2005-04-19 22:03:00,1.2374,1.23746,1.23719,1.23735,170999998.0
2005-04-19 22:04:00,1.23733,1.23733,1.23702,1.23704,78200000.0
2005-04-19 22:05:00,1.23722,1.23733,1.23704,1.23718,191700002.0
2005-04-19 22:06:00,1.23723,1.23733,1.23712,1.23728,177100000.0
2005-04-19 22:07:00,1.2373,1.23739,1.23709,1.23739,126900001.0
2005-04-19 22:08:00,1.23741,1.23743,1.23733,1.23738,196299996.0
2005-04-19 22:09:00,1.23716,1.23741,1.23716,1.23741,123900002.0
2005-04-19 22:10:00,1.23737,1.23741,1.23737,1.23738,38400000.0
2005-04-19 22:11:00,1.23742,1.23746,1.23742,1.23742,34600000.0
2005-04-19 22:12:00,1.23739,1.23751,1.23737,1.23742,110500001.0
2005-04-19 22:13:00,1.2374,1.23752,1.23737,1.23737,118299997.0
2005-04-19 22:14:00,1.23744,1.23744,1.23698,1.23711,102600003.0
2005-04-19 22:15:00,1.23729,1.23729,1.23702,1.23723,98400000.0
2005-04-19 22:16:00,1.23725,1.23728,1.2372,1.23728,120800000.0
2005-04-19 22:17:00,1.23715,1.23715,1.23703,1.23714,71200000.0
2005-04-19 22:18:00,1.23718,1.23734,1.23705,1.23712,169500001.0
2005-04-19 22:19:00,1.23705,1.23715,1.23705,1.2371,31100000.0
2005-04-19 22:20:00,1.23712,1.23723,1.23712,1.23723,47900001.0
2005-04-19 22:21:00,1.23723,1.23731,1.23711,1.23715,198800000.0
2005-04-19 22:22:00,1.23721,1.23721,1.23707,1.23713,93000000.0
2005-04-19 22:23:00,1.23721,1.23733,1.23707,1.23707,141499999.0
2005-04-19 22:24:00,1.23725,1.23741,1.2372,1.23726,173700002.0
2005-04-19 22:25:00,1.23755,1.23755,1.23745,1.23745,97100000.0
2005-04-19 22:26:00,1.2375,1.23755,1.2375,1.23755,31100001.0
2005-04-19 22:27:00,1.23748,1.2377,1.23734,1.2375,298799999.0
2005-04-19 22:28:00,1.23747,1.23757,1.23747,1.23757,28400001.0
2005-04-19 22:29:00,1.23762,1.23769,1.23757,1.23757,202499998.0
2005-04-19 22:30:00,1.23755,1.23755,1.2375,1.23755,116300000.0
2005-04-19 22:31:00,1.23758,1.23787,1.23752,1.23772,132700001.0
2005-04-19 22:32:00,1.23786,1.23787,1.2377,1.23787,37200000.0
2005-04-19 22:33:00,1.23775,1.23775,1.23704,1.23752,75199999.0
2005-04-19 22:34:00,1.23765,1.23769,1.23698,1.23765,395099997.0
2005-04-19 22:35:00,1.23765,1.23772,1.23711,1.23762,132100002.0
2005-04-19 22:36:00,1.23743,1.23743,1.23702,1.23727,106200003.0
2005-04-19 22:37:00,1.23745,1.23758,1.23728,1.23728,60400000.0
2005-04-19 22:38:00,1.23759,1.23766,1.23749,1.23765,73099998.0
2005-04-19 22:39:00,1.23769,1.23769,1.23697,1.23697,214300001.0
2005-04-19 22:40:00,1.23698,1.23748,1.23698,1.2373,104499998.0
2005-04-19 22:41:00,1.23731,1.23731,1.23701,1.23713,19200000.0
2005-04-19 22:42:00,1.23719,1.23735,1.23719,1.23735,27700000.0
2005-04-19 22:43:00,1.23735,1.23745,1.2373,1.2374,298600003.0
2005-04-19 22:44:00,1.23739,1.23743,1.23724,1.23725,129700001.0
2005-04-19 22:45:00,1.23735,1.23739,1.23724,1.23726,93000001.0
2005-04-19 22:46:00,1.23726,1.23726,1.23697,1.23709,109200000.0
2005-04-19 22:47:00,1.23707,1.23709,1.23695,1.23695,93600000.0
2005-04-19 22:48:00,1.23667,1.23679,1.23654,1.23676,36000001.0
2005-04-19 22:49:00,1.23668,1.23684,1.2366,1.2366,165199997.0
2005-04-19 22:50:00,1.23675,1.23675,1.23657,1.23657,18600000.0
2005-04-19 22:51:00,1.2368,1.23685,1.23677,1.23685,98700002.0
2005-04-19 22:52:00,1.23673,1.23673,1.23656,1.23667,153200000.0
2005-04-19 22:53:00,1.23675,1.23685,1.2367,1.23675,79599999.0
2005-04-19 22:54:00,1.23668,1.23668,1.23644,1.23654,150200001.0
2005-04-19 22:55:00,1.23661,1.23667,1.23647,1.23655,224600002.0
2005-04-19 22:56:00,1.23652,1.23655,1.23643,1.23654,35500000.0
2005-04-19 22:57:00,1.23649,1.23657,1.23642,1.23642,97799999.0
2005-04-19 22:58:00,1.2365,1.2365,1.2364,1.2365,129900002.0
2005-04-19 22:59:00,1.23645,1.23645,1.23615,1.23625,106400000.0
2005-04-19 23:00:00,1.2362,1.23625,1.2362,1.23625,11200000.0
2005-04-19 23:01:00,1.2364,1.23679,1.2364,1.23655,145399998.0
2005-04-19 23:02:00,1.23662,1.23663,1.23637,1.23649,87700001.0
2005-04-19 23:03:00,1.2365,1.23684,1.23649,1.2368,104800003.0
2005-04-19 23:04:00,1.23662,1.23662,1.23625,1.23625,149800000.0
2005-04-19 23:05:00,1.23657,1.23662,1.23627,1.23642,97200003.0
2005-04-19 23:06:00,1.23646,1.23661,1.23642,1.23653,159900000.0
2005-04-19 23:07:00,1.2364,1.23666,1.23634,1.23666,88600000.0
2005-04-19 23:08:00,1.23651,1.2367,1.23636,1.2367,200300002.0
2005-04-19 23:09:00,1.23663,1.23663,1.23638,1.2364,43899999.0
2005-04-19 23:10:00,1.23628,1.2366,1.23628,1.23639,91200001.0
2005-04-19 23:11:00,1.23651,1.23659,1.2364,1.2364,224199998.0
2005-04-19 23:12:00,1.23628,1.2367,1.23622,1.23647,171999998.0
2005-04-19 23:13:00,1.23643,1.23665,1.23633,1.23656,110200002.0
2005-04-19 23:14:00,1.23632,1.23651,1.23632,1.23651,53599999.0
2005-04-19 23:15:00,1.23658,1.23665,1.2364,1.23646,98199999.0
2005-04-19 23:16:00,1.23638,1.23678,1.23637,1.2365,75899998.0
2005-04-19 23:17:00,1.23672,1.23676,1.23648,1.23648,106200000.0
2005-04-19 23:18:00,1.23638,1.23673,1.23631,1.23645,183899999.0
2005-04-19 23:19:00,1.23623,1.23669,1.23623,1.23642,127000002.0
2005-04-19 23:20:00,1.23641,1.23661,1.23613,1.23653,152100001.0
2005-04-19 23:21:00,1.23638,1.23671,1.23632,1.23652,144600003.0
2005-04-19 23:22:00,1.23649,1.23653,1.23628,1.23634,137100001.0
2005-04-19 23:23:00,1.23621,1.23621,1.23594,1.23599,65200000.0
2005-04-19 23:24:00,1.2359,1.23604,1.2359,1.23601,72699999.0
2005-04-19 23:25:00,1.23602,1.23602,1.23578,1.23592,110300000.0
2005-04-19 23:26:00,1.23591,1.23593,1.23573,1.23575,123099997.0
2005-04-19 23:27:00,1.23571,1.23595,1.23567,1.23595,159599999.0
2005-04-19 23:28:00,1.23598,1.23598,1.2358,1.23587,60700000.0
2005-04-19 23:29:00,1.2359,1.23594,1.23587,1.23587,91699999.0
2005-04-19 23:30:00,1.236,1.23611,1.23587,1.23595,120800000.0
2005-04-19 23:31:00,1.23588,1.23609,1.23587,1.23602,132900000.0
2005-04-19 23:32:00,1.23615,1.23618,1.2361,1.23618,105400000.0
2005-04-19 23:33:00,1.23621,1.23634,1.23613,1.23634,64599999.0
2005-04-19 23:34:00,1.23638,1.23657,1.23638,1.23649,67299999.0
2005-04-19 23:35:00,1.23632,1.23647,1.23632,1.23632,127000002.0
2005-04-19 23:36:00,1.23618,1.23641,1.23611,1.23641,85100002.0
2005-04-19 23:37:00,1.23643,1.23675,1.23643,1.23658,37800000.0
2005-04-19 23:38:00,1.23644,1.23652,1.23642,1.23643,90700000.0
2005-04-19 23:39:00,1.23657,1.23657,1.23645,1.23648,144799997.0
2005-04-19 23:40:00,1.23628,1.23628,1.23585,1.23597,91500001.0
2005-04-19 23:41:00,1.23583,1.23597,1.23583,1.2359,58599999.0
2005-04-19 23:42:00,1.236,1.23605,1.23592,1.236,104000000.0
2005-04-19 23:43:00,1.23588,1.23611,1.23586,1.23599,92900001.0
2005-04-19 23:44:00,1.236,1.23605,1.23595,1.23598,108500000.0
2005-04-19 23:45:00,1.23595,1.236,1.2359,1.23593,71999998.0
2005-04-19 23:46:00,1.23595,1.23624,1.2359,1.23597,196800000.0
2005-04-19 23:47:00,1.2359,1.2359,1.2359,1.2359,27900000.0
2005-04-19 23:48:00,1.2359,1.2359,1.23585,1.23585,84900000.0
2005-04-19 23:49:00,1.23585,1.2359,1.23582,1.23585,75200001.0
2005-04-19 23:50:00,1.23588,1.23603,1.23582,1.23601,124300001.0
2005-04-19 23:51:00,1.2359,1.23595,1.23583,1.23583,87000002.0
2005-04-19 23:52:00,1.23582,1.2359,1.23582,1.23585,77600001.0
2005-04-19 23:53:00,1.23585,1.23587,1.23573,1.23587,149000000.0
2005-04-19 23:54:00,1.23594,1.23594,1.23572,1.2358,73099999.0
2005-04-19 23:55:00,1.23563,1.23591,1.23559,1.23591,105200002.0
2005-04-19 23:56:00,1.23574,1.23606,1.23574,1.23588,92999999.0
2005-04-19 23:57:00,1.23581,1.23592,1.23576,1.23583,137099998.0
2005-04-19 23:58:00,1.23585,1.23595,1.23582,1.23593,96100000.0
2005-04-19 23:59:00,1.23585,1.23588,1.23585,1.23588,3200000.0
2005-04-20 00:00:00,1.23594,1.23594,1.23576,1.23587,106599999.0
2005-04-20 00:01:00,1.23587,1.23592,1.23587,1.23592,54500000.0
2005-04-20 00:02:00,1.23577,1.23577,1.23534,1.23544,48500000.0
2005-04-20 00:03:00,1.23563,1.23566,1.2355,1.23559,81600000.0
2005-04-20 00:04:00,1.23559,1.23568,1.23559,1.23562,86100000.0
2005-04-20 00:05:00,1.23563,1.23578,1.2356,1.23575,94700001.0
2005-04-20 00:06:00,1.23573,1.23579,1.23573,1.23576,47300000.0
2005-04-20 00:07:00,1.23584,1.23584,1.23581,1.23581,22300000.0
2005-04-20 00:08:00,1.23577,1.23582,1.23552,1.23582,66299998.0
2005-04-20 00:09:00,1.2359,1.23595,1.23585,1.23595,80100002.0
2005-04-20 00:10:00,1.23592,1.23599,1.23592,1.23596,30900000.0
2005-04-20 00:11:00,1.236,1.236,1.23595,1.236,191900000.0
2005-04-20 00:12:00,1.236,1.236,1.2358,1.23583,84799999.0
2005-04-20 00:13:00,1.2359,1.23595,1.23587,1.23595,37500000.0
2005-04-20 00:14:00,1.23588,1.23595,1.23585,1.2359,242700007.0
2005-04-20 00:15:00,1.23557,1.23621,1.23552,1.23618,87699998.0
2005-04-20 00:16:00,1.23589,1.23593,1.23588,1.23593,38500000.0
2005-04-20 00:17:00,1.2357,1.23613,1.23569,1.23613,73600001.0
2005-04-20 00:18:00,1.23605,1.23605,1.23597,1.236,101600002.0
2005-04-20 00:19:00,1.236,1.23605,1.23595,1.23605,130600000.0
2005-04-20 00:20:00,1.236,1.23605,1.23592,1.236,77200000.0
2005-04-20 00:21:00,1.236,1.23605,1.23595,1.23605,186499999.0
2005-04-20 00:22:00,1.2359,1.236,1.23574,1.236,97200001.0
2005-04-20 00:23:00,1.23598,1.23598,1.23578,1.23595,118299999.0
2005-04-20 00:24:00,1.2358,1.23626,1.23571,1.23626,111299998.0
2005-04-20 00:25:00,1.23597,1.23605,1.23593,1.236,143200003.0
2005-04-20 00:26:00,1.236,1.236,1.23595,1.23595,11200000.0
2005-04-20 00:27:00,1.23595,1.23598,1.23581,1.23598,95400002.0
2005-04-20 00:28:00,1.2361,1.23621,1.23591,1.23621,106500002.0
2005-04-20 00:29:00,1.23597,1.23605,1.23595,1.23595,100400000.0
2005-04-20 00:30:00,1.23595,1.236,1.23592,1.23595,55500000.0
2005-04-20 00:31:00,1.236,1.23605,1.23595,1.23595,73300000.0
2005-04-20 00:32:00,1.23607,1.23619,1.23607,1.23615,44999999.0
2005-04-20 00:33:00,1.23612,1.23638,1.23605,1.23638,37600000.0
2005-04-20 00:34:00,1.2364,1.23642,1.23616,1.23642,60400000.0
2005-04-20 00:35:00,1.23629,1.23629,1.23598,1.23604,103100002.0
2005-04-20 00:36:00,1.23587,1.23637,1.23583,1.23632,89699998.0
2005-04-20 00:37:00,1.23613,1.2363,1.23613,1.2363,14400000.0
2005-04-20 00:38:00,1.23622,1.23622,1.23599,1.23619,62400000.0
2005-04-20 00:39:00,1.2363,1.23638,1.2363,1.23638,42000000.0
2005-04-20 00:40:00,1.2365,1.23676,1.23623,1.23676,75600001.0
2005-04-20 00:41:00,1.2365,1.23655,1.2365,1.23655,35200000.0
2005-04-20 00:42:00,1.23651,1.23651,1.23644,1.23644,64899999.0
2005-04-20 00:43:00,1.23615,1.2364,1.23615,1.23637,73599998.0
2005-04-20 00:44:00,1.2364,1.23643,1.23635,1.2364,56300000.0
2005-04-20 00:45:00,1.2366,1.23667,1.23619,1.23667,118699998.0
2005-04-20 00:46:00,1.23645,1.23645,1.23645,1.23645,11300000.0
2005-04-20 00:47:00,1.2364,1.23645,1.23632,1.2364,124400002.0
2005-04-20 00:48:00,1.23627,1.23627,1.23596,1.23605,79600002.0
2005-04-20 00:49:00,1.23592,1.23637,1.23592,1.23637,54400000.0
2005-04-20 00:50:00,1.23653,1.23676,1.23637,1.23676,304799998.0
2005-04-20 00:51:00,1.23645,1.23652,1.23633,1.23647,109200001.0
2005-04-20 00:52:00,1.23663,1.23681,1.23663,1.2368,113500000.0
2005-04-20 00:53:00,1.23675,1.23687,1.23675,1.23687,50100001.0
2005-04-20 00:54:00,1.2368,1.23697,1.23655,1.23693,63200000.0
2005-04-20 00:55:00,1.23688,1.23691,1.23678,1.23682,83800001.0
2005-04-20 00:56:00,1.23656,1.2366,1.23571,1.2366,112099998.0
2005-04-20 00:57:00,1.2372,1.23736,1.23687,1.23693,130299999.0
2005-04-20 00:58:00,1.23682,1.23693,1.23682,1.23693,10400000.0
2005-04-20 00:59:00,1.23694,1.23694,1.23687,1.23688,64000001.0
2005-04-20 01:00:00,1.2369,1.23705,1.2369,1.23705,91600000.0
2005-04-20 01:01:00,1.23705,1.23705,1.23695,1.237,56300000.0
2005-04-20 01:02:00,1.237,1.23705,1.23695,1.237,63400000.0
2005-04-20 01:03:00,1.23711,1.23747,1.23711,1.23747,48900000.0
2005-04-20 01:04:00,1.23717,1.23717,1.23694,1.237,107900000.0
2005-04-20 01:05:00,1.23701,1.23701,1.23671,1.23685,145300000.0
2005-04-20 01:06:00,1.23698,1.23739,1.23691,1.23739,82389999.0
2005-04-20 01:07:00,1.23693,1.23697,1.23693,1.23697,40700000.0
2005-04-20 01:08:00,1.23699,1.23718,1.23683,1.23718,121400000.0
2005-04-20 01:09:00,1.23708,1.23708,1.23689,1.23696,140699999.0
2005-04-20 01:10:00,1.23696,1.23738,1.23696,1.2373,153099998.0
2005-04-20 01:11:00,1.23728,1.23757,1.23728,1.23756,115199997.0
2005-04-20 01:12:00,1.23732,1.23739,1.23732,1.23739,93699998.0
2005-04-20 01:13:00,1.23738,1.23749,1.23727,1.23749,98900000.0
2005-04-20 01:14:00,1.23735,1.23735,1.23735,1.23735,26300000.0
2005-04-20 01:15:00,1.23735,1.23735,1.23722,1.23735,39000000.0
2005-04-20 01:16:00,1.23736,1.23737,1.23727,1.23733,75200000.0
2005-04-20 01:17:00,1.23734,1.23734,1.2372,1.23729,107199998.0
2005-04-20 01:18:00,1.2373,1.23751,1.23719,1.23751,186700000.0
2005-04-20 01:19:00,1.23733,1.23737,1.23733,1.23737,44400000.0
2005-04-20 01:20:00,1.23751,1.23751,1.23731,1.23747,63900001.0
2005-04-20 01:21:00,1.23738,1.2374,1.23735,1.23735,55300002.0
2005-04-20 01:22:00,1.23703,1.23711,1.23693,1.23711,60399998.0
2005-04-20 01:23:00,1.23711,1.23717,1.23703,1.23717,34200000.0
2005-04-20 01:24:00,1.23708,1.23716,1.23699,1.23708,134399999.0
2005-04-20 01:25:00,1.23716,1.23734,1.23701,1.23727,129300003.0
2005-04-20 01:26:00,1.23734,1.23746,1.23721,1.23738,108000001.0
2005-04-20 01:27:00,1.23744,1.23752,1.23744,1.23752,97300000.0
2005-04-20 01:28:00,1.23752,1.23753,1.23704,1.23711,137900000.0
2005-04-20 01:29:00,1.23712,1.23712,1.23695,1.23707,123600000.0
2005-04-20 01:30:00,1.23706,1.23712,1.23706,1.23712,34200000.0
2005-04-20 01:31:00,1.23717,1.23727,1.23709,1.23724,103300000.0
2005-04-20 01:32:00,1.2372,1.23725,1.2372,1.23725,17600000.0
2005-04-20 01:33:00,1.2372,1.2372,1.23718,1.23718,19100000.0
2005-04-20 01:34:00,1.23725,1.23728,1.23715,1.23715,85500001.0
2005-04-20 01:35:00,1.23717,1.2373,1.23707,1.23715,109499998.0
2005-04-20 01:36:00,1.23725,1.23725,1.23715,1.2372,24300000.0
2005-04-20 01:37:00,1.23709,1.23718,1.23706,1.23717,72600002.0
2005-04-20 01:38:00,1.23743,1.23757,1.23717,1.23717,133900001.0
2005-04-20 01:39:00,1.23718,1.23725,1.23718,1.23725,67800001.0
2005-04-20 01:40:00,1.2371,1.23723,1.2371,1.23723,21300000.0
2005-04-20 01:41:00,1.23724,1.23733,1.23717,1.23729,129999998.0
2005-04-20 01:42:00,1.2374,1.2374,1.2374,1.2374,4800000.0
2005-04-20 01:43:00,1.2374,1.23748,1.2374,1.23748,78499998.0
2005-04-20 01:44:00,1.23733,1.23733,1.23715,1.23717,78700000.0
2005-04-20 01:45:00,1.23723,1.23727,1.23723,1.23727,33400000.0
2005-04-20 01:46:00,1.23711,1.23748,1.23711,1.23731,55599999.0
2005-04-20 01:47:00,1.23733,1.23733,1.23733,1.23733,4000000.0
2005-04-20 01:48:00,1.23735,1.23735,1.23728,1.2373,73900002.0
2005-04-20 01:49:00,1.23735,1.23755,1.2371,1.23717,89299999.0
2005-04-20 01:50:00,1.23727,1.23735,1.23727,1.23735,10400000.0
2005-04-20 01:51:00,1.23732,1.23732,1.23725,1.23725,21200001.0
2005-04-20 01:52:00,1.2373,1.23735,1.23725,1.23735,94700003.0
2005-04-20 01:53:00,1.2373,1.2373,1.2373,1.2373,14900000.0
2005-04-20 01:54:00,1.23734,1.23747,1.23734,1.23747,11000000.0
2005-04-20 01:55:00,1.23756,1.23771,1.23742,1.2376,110699999.0
2005-04-20 01:56:00,1.2375,1.2375,1.2375,1.2375,12900000.0
2005-04-20 01:57:00,1.2374,1.23759,1.23725,1.23741,146900000.0
2005-04-20 01:58:00,1.2375,1.2375,1.23742,1.23742,10400000.0
2005-04-20 01:59:00,1.23745,1.2375,1.23745,1.2375,4900000.0
2005-04-20 02:00:00,1.2375,1.2375,1.23742,1.23742,209600001.0
2005-04-20 02:01:00,1.23753,1.23753,1.23753,1.23753,3200000.0
2005-04-20 02:02:00,1.23759,1.23759,1.23749,1.23749,105100001.0
2005-04-20 02:03:00,1.23761,1.23787,1.23748,1.23767,108800001.0
2005-04-20 02:04:00,1.23757,1.23757,1.23749,1.23749,39399999.0
2005-04-20 02:05:00,1.23757,1.23765,1.23748,1.2376,228600003.0
2005-04-20 02:06:00,1.23747,1.23747,1.23737,1.23747,35100000.0
2005-04-20 02:07:00,1.23765,1.23765,1.23753,1.23755,31099999.0
2005-04-20 02:08:00,1.2376,1.2376,1.23755,1.23755,73400002.0
2005-04-20 02:09:00,1.23746,1.23746,1.23739,1.23739,5100000.0
2005-04-20 02:10:00,1.2374,1.23755,1.2374,1.23755,97600000.0
2005-04-20 02:11:00,1.23737,1.23769,1.23737,1.23769,125400000.0
2005-04-20 02:12:00,1.23758,1.23762,1.23741,1.23741,80500000.0
2005-04-20 02:13:00,1.23735,1.23764,1.23729,1.23763,86400002.0
2005-04-20 02:14:00,1.23754,1.23756,1.23754,1.23756,13200000.0
2005-04-20 02:15:00,1.23737,1.23795,1.23726,1.23795,141900001.0
2005-04-20 02:16:00,1.2376,1.2376,1.2376,1.2376,4200000.0
2005-04-20 02:17:00,1.23752,1.23752,1.2374,1.23749,136200002.0
2005-04-20 02:18:00,1.23735,1.23745,1.23735,1.23745,69200001.0
2005-04-20 02:19:00,1.2374,1.23745,1.23732,1.2374,125200000.0
2005-04-20 02:20:00,1.23731,1.23731,1.23711,1.23715,96700000.0
2005-04-20 02:21:00,1.23725,1.2373,1.23712,1.23729,145000001.0
2005-04-20 02:22:00,1.23731,1.23733,1.23719,1.23732,119799999.0
2005-04-20 02:23:00,1.23742,1.23754,1.23733,1.23739,148000001.0
2005-04-20 02:24:00,1.23741,1.23743,1.23735,1.23735,97099998.0
2005-04-20 02:25:00,1.23735,1.23742,1.23735,1.23742,35000000.0
2005-04-20 02:26:00,1.2376,1.2376,1.23713,1.23714,170299996.0
2005-04-20 02:27:00,1.2374,1.2374,1.2374,1.2374,11300000.0
2005-04-20 02:28:00,1.23729,1.23729,1.23716,1.23716,24100000.0
2005-04-20 02:29:00,1.23716,1.23736,1.23716,1.23736,82600000.0
2005-04-20 02:30:00,1.23742,1.23742,1.2374,1.2374,134399996.0
2005-04-20 02:31:00,1.2373,1.23741,1.23722,1.23728,137800000.0
2005-04-20 02:32:00,1.23745,1.23745,1.2374,1.2374,8800000.0
2005-04-20 02:33:00,1.23741,1.23765,1.23731,1.23745,129800000.0
2005-04-20 02:34:00,1.23738,1.23747,1.23737,1.23747,77499999.0
2005-04-20 02:35:00,1.23758,1.23758,1.23752,1.23752,24700000.0
2005-04-20 02:36:00,1.23758,1.23758,1.23752,1.23753,126600002.0
2005-04-20 02:37:00,1.23792,1.23793,1.2374,1.23742,132499999.0
2005-04-20 02:38:00,1.23755,1.2376,1.23755,1.2376,137600003.0
2005-04-20 02:39:00,1.23755,1.23755,1.2374,1.23755,59900000.0
2005-04-20 02:40:00,1.23739,1.23759,1.23737,1.23738,68800001.0
2005-04-20 02:41:00,1.23725,1.23745,1.23725,1.2374,77400000.0
2005-04-20 02:42:00,1.23747,1.23767,1.23747,1.23767,48900000.0
2005-04-20 02:43:00,1.23775,1.23775,1.2377,1.2377,112599999.0
2005-04-20 02:44:00,1.23784,1.23789,1.23755,1.23789,127300001.0
2005-04-20 02:45:00,1.23763,1.23763,1.23752,1.23752,18200000.0
2005-04-20 02:46:00,1.23751,1.23771,1.23751,1.23771,97799999.0
2005-04-20 02:47:00,1.23778,1.23778,1.23775,1.23775,28500000.0
2005-04-20 02:48:00,1.23782,1.23785,1.23775,1.2378,151899998.0
2005-04-20 02:49:00,1.23785,1.23785,1.2378,1.2378,20700000.0
2005-04-20 02:50:00,1.23786,1.23803,1.23786,1.23801,136300001.0
2005-04-20 02:51:00,1.2379,1.23797,1.23784,1.23797,89800003.0
2005-04-20 02:52:00,1.23796,1.23823,1.23796,1.238,96700000.0
2005-04-20 02:53:00,1.2379,1.23805,1.2379,1.23803,74100000.0
2005-04-20 02:54:00,1.23793,1.23797,1.23781,1.23797,107900001.0
2005-04-20 02:55:00,1.23789,1.23792,1.23782,1.23787,25700000.0
2005-04-20 02:56:00,1.23802,1.23802,1.23787,1.23792,106700002.0
2005-04-20 02:57:00,1.23796,1.23796,1.23777,1.23777,139399999.0
2005-04-20 02:58:00,1.23787,1.23788,1.23778,1.2378,75500000.0
2005-04-20 02:59:00,1.23788,1.23802,1.23778,1.23802,40600000.0
2005-04-20 03:00:00,1.2379,1.238,1.2378,1.23792,95499999.0
2005-04-20 03:01:00,1.23808,1.2382,1.23805,1.2382,35300000.0
2005-04-20 03:02:00,1.23822,1.23825,1.2381,1.23825,75600001.0
2005-04-20 03:03:00,1.23819,1.23819,1.23803,1.23803,72599998.0
2005-04-20 03:04:00,1.23812,1.23821,1.23799,1.238,122200001.0
2005-04-20 03:05:00,1.23805,1.23815,1.23805,1.23805,64900000.0
2005-04-20 03:06:00,1.2381,1.23822,1.23805,1.23822,39700001.0
2005-04-20 03:07:00,1.23831,1.23832,1.23831,1.23832,63699998.0
2005-04-20 03:08:00,1.23836,1.23846,1.23826,1.23826,175900002.0
2005-04-20 03:09:00,1.23844,1.23851,1.23818,1.23821,156900001.0
2005-04-20 03:10:00,1.23838,1.23838,1.23838,1.23838,400000.0
2005-04-20 03:11:00,1.23845,1.23845,1.23835,1.23835,26800000.0
2005-04-20 03:12:00,1.23839,1.23839,1.23809,1.23827,116399998.0
2005-04-20 03:13:00,1.23844,1.23844,1.23825,1.23842,91600000.0
2005-04-20 03:14:00,1.2384,1.23845,1.23835,1.23835,75200001.0
2005-04-20 03:15:00,1.23833,1.23835,1.23821,1.23835,71400000.0
2005-04-20 03:16:00,1.23844,1.23854,1.23844,1.23854,28500000.0
2005-04-20 03:17:00,1.23847,1.23847,1.2383,1.23841,73300000.0
2005-04-20 03:18:00,1.23837,1.23841,1.23818,1.23841,125300000.0
2005-04-20 03:19:00,1.23813,1.23836,1.23813,1.23836,106200003.0
2005-04-20 03:20:00,1.23872,1.23873,1.2384,1.23845,156900000.0
2005-04-20 03:21:00,1.23842,1.23845,1.23835,1.23845,131499999.0
2005-04-20 03:22:00,1.2384,1.2384,1.23832,1.2384,94899998.0
2005-04-20 03:23:00,1.23833,1.23847,1.23833,1.2384,52200001.0
2005-04-20 03:24:00,1.23839,1.2385,1.23839,1.23841,108299999.0
2005-04-20 03:25:00,1.23819,1.23836,1.23814,1.23836,91800000.0
2005-04-20 03:26:00,1.23843,1.23845,1.23835,1.2384,146000000.0
2005-04-20 03:27:00,1.23838,1.2384,1.23838,1.2384,18400000.0
2005-04-20 03:28:00,1.2384,1.2384,1.2384,1.2384,57199999.0
2005-04-20 03:29:00,1.23842,1.23847,1.23834,1.23842,115199998.0
2005-04-20 03:30:00,1.2385,1.23857,1.23845,1.23845,70100002.0
2005-04-20 03:31:00,1.2382,1.23859,1.23816,1.23848,101200003.0
2005-04-20 03:32:00,1.23853,1.2386,1.23841,1.2385,248800004.0
2005-04-20 03:33:00,1.2384,1.23852,1.2384,1.23852,56000000.0
2005-04-20 03:34:00,1.23852,1.23857,1.23847,1.23851,93400004.0
2005-04-20 03:35:00,1.23868,1.2387,1.23842,1.2387,58600000.0
2005-04-20 03:36:00,1.2383,1.23832,1.23822,1.23832,83200002.0
2005-04-20 03:37:00,1.23826,1.23874,1.23826,1.23874,93000001.0
2005-04-20 03:38:00,1.23833,1.23835,1.23827,1.2383,161000002.0
2005-04-20 03:39:00,1.2383,1.23835,1.23828,1.2383,82099999.0
2005-04-20 03:40:00,1.23821,1.23827,1.23817,1.23827,47200000.0
2005-04-20 03:41:00,1.23822,1.23826,1.23812,1.23817,228200001.0
2005-04-20 03:42:00,1.23814,1.23814,1.23811,1.23811,44299999.0
2005-04-20 03:43:00,1.23823,1.23828,1.23811,1.23819,95500001.0
2005-04-20 03:44:00,1.2382,1.2382,1.23808,1.23809,31200000.0
2005-04-20 03:45:00,1.23829,1.23834,1.23818,1.23822,85200000.0
2005-04-20 03:46:00,1.2383,1.23833,1.2383,1.23833,10400000.0
2005-04-20 03:47:00,1.23833,1.23833,1.23825,1.2383,101199998.0
2005-04-20 03:48:00,1.23825,1.23832,1.23825,1.23825,108200002.0
2005-04-20 03:49:00,1.23823,1.23823,1.23808,1.23812,67000000.0
2005-04-20 03:50:00,1.23818,1.23832,1.23818,1.23832,57399997.0
2005-04-20 03:51:00,1.23821,1.23826,1.23816,1.23826,124500001.0
2005-04-20 03:52:00,1.23816,1.23826,1.23816,1.23818,55900000.0
2005-04-20 03:53:00,1.23827,1.23833,1.2382,1.23833,56900001.0
2005-04-20 03:54:00,1.23832,1.23838,1.23828,1.23838,125000001.0
2005-04-20 03:55:00,1.23829,1.23829,1.23815,1.2382,118999999.0
2005-04-20 03:56:00,1.23818,1.23821,1.23806,1.23812,97300001.0
2005-04-20 03:57:00,1.23803,1.23803,1.23797,1.23797,80700001.0
2005-04-20 03:58:00,1.23785,1.23807,1.23785,1.23802,42100000.0
2005-04-20 03:59:00,1.238,1.23805,1.23792,1.23801,63100000.0
2005-04-20 04:00:00,1.23798,1.23807,1.23798,1.23807,89700001.0
2005-04-20 04:01:00,1.23802,1.23808,1.23784,1.23784,30400000.0
2005-04-20 04:02:00,1.23793,1.2382,1.23787,1.23805,86899999.0
2005-04-20 04:03:00,1.2379,1.23804,1.2379,1.2379,58100000.0
2005-04-20 04:04:00,1.23798,1.23798,1.23792,1.23792,15100000.0
2005-04-20 04:05:00,1.23783,1.23801,1.23775,1.23801,121099997.0
2005-04-20 04:06:00,1.23804,1.23808,1.23798,1.23808,40800000.0
2005-04-20 04:07:00,1.23797,1.23802,1.23789,1.23802,69700000.0
2005-04-20 04:08:00,1.238,1.238,1.23782,1.23788,53700000.0
2005-04-20 04:09:00,1.23785,1.23823,1.23775,1.23823,127500001.0
2005-04-20 04:10:00,1.2379,1.2379,1.2378,1.2379,170800002.0
2005-04-20 04:11:00,1.23785,1.2379,1.23785,1.2379,23899999.0
2005-04-20 04:12:00,1.23789,1.23789,1.23773,1.2378,173599998.0
2005-04-20 04:13:00,1.2378,1.2378,1.23765,1.23765,9700000.0
2005-04-20 04:14:00,1.23757,1.23758,1.23749,1.23753,59700000.0
2005-04-20 04:15:00,1.23755,1.23755,1.23755,1.23755,19900000.0
2005-04-20 04:16:00,1.23755,1.2376,1.23755,1.2376,11600000.0
2005-04-20 04:17:00,1.23752,1.23765,1.23752,1.23765,52200000.0
2005-04-20 04:18:00,1.23774,1.23778,1.23774,1.23778,8800000.0
2005-04-20 04:19:00,1.23775,1.23785,1.2376,1.2376,48600000.0
2005-04-20 04:20:00,1.23761,1.2379,1.23761,1.2378,66500000.0
2005-04-20 04:21:00,1.23775,1.2378,1.2377,1.23778,107600001.0
2005-04-20 04:22:00,1.23779,1.23792,1.23776,1.23791,118900000.0
2005-04-20 04:23:00,1.23796,1.23803,1.23796,1.23797,112300003.0
2005-04-20 04:24:00,1.23799,1.23815,1.23799,1.23805,112499998.0
2005-04-20 04:25:00,1.2381,1.2381,1.2381,1.2381,4800000.0
2005-04-20 04:26:00,1.23808,1.23812,1.23808,1.23812,6800000.0
2005-04-20 04:27:00,1.2382,1.23828,1.2382,1.23828,39899999.0
2005-04-20 04:28:00,1.23815,1.23815,1.23799,1.23802,57400001.0
2005-04-20 04:29:00,1.2381,1.23812,1.238,1.23805,129799996.0
2005-04-20 04:30:00,1.23805,1.23815,1.23805,1.23815,24900000.0
2005-04-20 04:31:00,1.23815,1.23815,1.23805,1.2381,95399998.0
2005-04-20 04:32:00,1.23802,1.23813,1.23802,1.2381,11100000.0
2005-04-20 04:33:00,1.23815,1.2382,1.23815,1.23818,134000000.0
2005-04-20 04:34:00,1.23802,1.23814,1.238,1.2381,82700001.0
2005-04-20 04:35:00,1.23797,1.238,1.23787,1.23796,83500001.0
2005-04-20 04:36:00,1.23787,1.23795,1.23787,1.23795,71900000.0
2005-04-20 04:37:00,1.23791,1.23799,1.23791,1.23799,40500000.0
2005-04-20 04:38:00,1.23792,1.23799,1.23774,1.23785,101300002.0
2005-04-20 04:39:00,1.23792,1.23796,1.23792,1.23796,44500000.0
2005-04-20 04:40:00,1.23798,1.238,1.23795,1.23795,102900000.0
2005-04-20 04:41:00,1.238,1.238,1.23795,1.23795,55600002.0
2005-04-20 04:42:00,1.238,1.238,1.238,1.238,33599999.0
2005-04-20 04:43:00,1.23793,1.23816,1.23792,1.2381,67499999.0
2005-04-20 04:44:00,1.238,1.238,1.238,1.238,5700000.0
2005-04-20 04:45:00,1.23803,1.23832,1.23795,1.23831,82700000.0
2005-04-20 04:46:00,1.23796,1.23796,1.23779,1.23787,74100001.0
2005-04-20 04:47:00,1.23777,1.23792,1.23777,1.23792,58300000.0
2005-04-20 04:48:00,1.23787,1.23794,1.23755,1.23783,146300001.0
2005-04-20 04:49:00,1.238,1.238,1.23792,1.23795,49200000.0
2005-04-20 04:50:00,1.23796,1.23796,1.23782,1.23785,89100001.0
2005-04-20 04:51:00,1.23797,1.23802,1.23791,1.238,150200001.0
2005-04-20 04:52:00,1.23785,1.23785,1.23769,1.23775,56700002.0
2005-04-20 04:53:00,1.23777,1.23787,1.23777,1.23787,52900001.0
2005-04-20 04:54:00,1.23776,1.23776,1.23766,1.23776,106800002.0
2005-04-20 04:55:00,1.23775,1.23785,1.23775,1.23782,110200002.0
2005-04-20 04:56:00,1.23783,1.23788,1.23779,1.23788,117399997.0
2005-04-20 04:57:00,1.23788,1.23789,1.2378,1.23789,66300000.0
2005-04-20 04:58:00,1.23802,1.23804,1.23788,1.23792,102300001.0
2005-04-20 04:59:00,1.23784,1.23784,1.23768,1.23775,93100001.0
2005-04-20 05:00:00,1.2378,1.2378,1.2377,1.2377,31899999.0
2005-04-20 05:01:00,1.23775,1.23786,1.23767,1.23779,175600002.0
2005-04-20 05:02:00,1.2378,1.23788,1.23773,1.2378,91999998.0
2005-04-20 05:03:00,1.23782,1.23785,1.23782,1.23785,25500000.0
2005-04-20 05:04:00,1.2377,1.23775,1.23765,1.2377,89700002.0
2005-04-20 05:05:00,1.23768,1.23777,1.23763,1.23767,106000000.0
2005-04-20 05:06:00,1.2377,1.2377,1.2377,1.2377,2400000.0
2005-04-20 05:07:00,1.23778,1.23778,1.23762,1.2377,89200000.0
2005-04-20 05:08:00,1.2378,1.2378,1.23755,1.23755,96600001.0
2005-04-20 05:09:00,1.2377,1.23775,1.23762,1.23763,99500003.0
2005-04-20 05:10:00,1.23767,1.23776,1.23766,1.23776,103199999.0
2005-04-20 05:11:00,1.23784,1.23787,1.23778,1.23778,159899998.0
2005-04-20 05:12:00,1.23792,1.23795,1.2379,1.2379,43100000.0
2005-04-20 05:13:00,1.23789,1.23791,1.2378,1.2378,103499999.0
2005-04-20 05:14:00,1.23785,1.23787,1.23781,1.23787,39000000.0
2005-04-20 05:15:00,1.23785,1.2379,1.23783,1.23783,48999999.0
2005-04-20 05:16:00,1.23805,1.23816,1.23779,1.23805,82800000.0
2005-04-20 05:17:00,1.2379,1.23792,1.23785,1.23785,79800000.0
2005-04-20 05:18:00,1.23775,1.23787,1.23771,1.23785,173200002.0
2005-04-20 05:19:00,1.2379,1.2379,1.23782,1.23782,20000000.0
2005-04-20 05:20:00,1.23823,1.23823,1.23791,1.23802,80600002.0
2005-04-20 05:21:00,1.2379,1.2379,1.2379,1.2379,20000000.0
2005-04-20 05:22:00,1.2379,1.2379,1.23785,1.2379,46000002.0
2005-04-20 05:23:00,1.23805,1.23805,1.23778,1.23787,107999998.0
2005-04-20 05:24:00,1.23795,1.23795,1.23795,1.23795,800000.0
2005-04-20 05:25:00,1.23789,1.23793,1.23781,1.23788,71700001.0
2005-04-20 05:26:00,1.23795,1.2381,1.2379,1.23794,280100000.0
2005-04-20 05:27:00,1.23785,1.2379,1.23785,1.2379,23200000.0
2005-04-20 05:28:00,1.2379,1.2379,1.2379,1.2379,77800002.0
2005-04-20 05:29:00,1.23799,1.2381,1.23779,1.23788,45600000.0
2005-04-20 05:30:00,1.23781,1.23786,1.23777,1.23777,100600002.0
2005-04-20 05:31:00,1.23779,1.23781,1.23764,1.23776,65000001.0
2005-04-20 05:32:00,1.23788,1.23788,1.23785,1.23788,112600000.0
2005-04-20 05:33:00,1.23779,1.23809,1.23774,1.23805,29499999.0
2005-04-20 05:34:00,1.23793,1.23797,1.23784,1.23784,71400000.0
2005-04-20 05:35:00,1.2379,1.2379,1.23788,1.23788,14300000.0
2005-04-20 05:36:00,1.2379,1.23795,1.2379,1.23795,75899998.0
2005-04-20 05:37:00,1.23785,1.2379,1.23785,1.2379,21700000.0
2005-04-20 05:38:00,1.23786,1.23826,1.23779,1.23826,120399999.0
2005-04-20 05:39:00,1.2379,1.23795,1.23785,1.23795,196600000.0
2005-04-20 05:40:00,1.23783,1.23815,1.23783,1.23815,67100000.0
2005-04-20 05:41:00,1.23789,1.23789,1.23762,1.23762,101300002.0
2005-04-20 05:42:00,1.2376,1.2378,1.2375,1.23758,79400002.0
2005-04-20 05:43:00,1.23762,1.23778,1.23762,1.23778,24900000.0
2005-04-20 05:44:00,1.2374,1.23796,1.2374,1.23796,135500000.0
2005-04-20 05:45:00,1.2376,1.23775,1.2376,1.23765,60800000.0
2005-04-20 05:46:00,1.2377,1.23775,1.2377,1.23775,21600000.0
2005-04-20 05:47:00,1.23802,1.23802,1.23752,1.23766,89199999.0
2005-04-20 05:48:00,1.23756,1.23758,1.23741,1.23756,82600000.0
2005-04-20 05:49:00,1.23752,1.23761,1.23752,1.23761,40699999.0
2005-04-20 05:50:00,1.2375,1.23757,1.23743,1.23757,145999997.0
2005-04-20 05:51:00,1.23722,1.23749,1.23722,1.23737,66300000.0
2005-04-20 05:52:00,1.23765,1.23765,1.23752,1.23752,104299998.0
2005-04-20 05:53:00,1.2375,1.2376,1.23733,1.2376,84500001.0
2005-04-20 05:54:00,1.23765,1.23765,1.2376,1.2376,25400000.0
2005-04-20 05:55:00,1.23753,1.23753,1.23734,1.23742,57500000.0
2005-04-20 05:56:00,1.23738,1.23738,1.2373,1.23737,85500001.0
2005-04-20 05:57:00,1.23738,1.23756,1.23738,1.23756,78100000.0
2005-04-20 05:58:00,1.2376,1.23765,1.23752,1.23753,127200004.0
2005-04-20 05:59:00,1.23751,1.23759,1.23745,1.23747,121100001.0
2005-04-20 06:00:00,1.23744,1.23744,1.23731,1.23733,77800000.0
2005-04-20 06:01:00,1.23742,1.23758,1.2373,1.23739,94699999.0
2005-04-20 06:02:00,1.23735,1.23745,1.2373,1.23735,30000000.0
2005-04-20 06:03:00,1.23735,1.23741,1.23732,1.23739,91700002.0
2005-04-20 06:04:00,1.23737,1.2374,1.23735,1.23735,57599999.0
2005-04-20 06:05:00,1.23755,1.23759,1.23731,1.23756,82999999.0
2005-04-20 06:06:00,1.23738,1.23748,1.23732,1.23748,43900000.0
2005-04-20 06:07:00,1.23765,1.23765,1.23755,1.23757,51300000.0
2005-04-20 06:08:00,1.2376,1.23765,1.23758,1.23762,217900002.0
2005-04-20 06:09:00,1.2376,1.2376,1.23755,1.23755,76100001.0
2005-04-20 06:10:00,1.238,1.238,1.23785,1.23788,95600000.0
2005-04-20 06:11:00,1.23755,1.23765,1.23755,1.23758,88300000.0
2005-04-20 06:12:00,1.23757,1.23784,1.23757,1.23776,90100001.0
2005-04-20 06:13:00,1.23759,1.23766,1.23759,1.23766,25600000.0
2005-04-20 06:14:00,1.23753,1.23758,1.23739,1.23744,68300002.0
2005-04-20 06:15:00,1.23738,1.23743,1.2373,1.23743,79400000.0
2005-04-20 06:16:00,1.2374,1.23745,1.23735,1.23743,83399999.0
2005-04-20 06:17:00,1.23745,1.23758,1.23745,1.2375,79799999.0
2005-04-20 06:18:00,1.23752,1.23758,1.23745,1.2375,160200001.0
2005-04-20 06:19:00,1.23742,1.23742,1.23728,1.23737,44600000.0
2005-04-20 06:20:00,1.23742,1.23742,1.23708,1.23708,38500000.0
2005-04-20 06:21:00,1.23719,1.23719,1.23699,1.23717,59100001.0
2005-04-20 06:22:00,1.23725,1.23731,1.23723,1.23731,96400000.0
2005-04-20 06:23:00,1.23719,1.23719,1.23709,1.23718,112699999.0
2005-04-20 06:24:00,1.23708,1.23733,1.23708,1.23733,77600000.0
2005-04-20 06:25:00,1.23718,1.23718,1.23709,1.23709,33000000.0
2005-04-20 06:26:00,1.23715,1.23732,1.23715,1.23718,46700001.0
2005-04-20 06:27:00,1.2372,1.2372,1.23715,1.23718,100200000.0
2005-04-20 06:28:00,1.23715,1.23726,1.23715,1.23717,71200001.0
2005-04-20 06:29:00,1.23722,1.23725,1.23717,1.23722,114400000.0
2005-04-20 06:30:00,1.23721,1.23744,1.23719,1.23744,131000001.0
2005-04-20 06:31:00,1.2372,1.23725,1.23715,1.23715,141199998.0
2005-04-20 06:32:00,1.2372,1.2372,1.2372,1.2372,30299999.0
2005-04-20 06:33:00,1.2372,1.2372,1.2371,1.2371,53300000.0
2005-04-20 06:34:00,1.23723,1.23723,1.23703,1.23703,53900000.0
2005-04-20 06:35:00,1.237,1.23714,1.23692,1.23695,115200002.0
2005-04-20 06:36:00,1.23702,1.23713,1.23699,1.23702,134700001.0
2005-04-20 06:37:00,1.237,1.23707,1.23695,1.23707,137600000.0
2005-04-20 06:38:00,1.23703,1.23741,1.23693,1.23741,51800001.0
2005-04-20 06:39:00,1.23695,1.23695,1.23669,1.23671,60700001.0
2005-04-20 06:40:00,1.23701,1.23701,1.23682,1.237,94500002.0
2005-04-20 06:41:00,1.23697,1.23698,1.23686,1.23697,91300000.0
2005-04-20 06:42:00,1.23695,1.23697,1.23684,1.23697,32700000.0
2005-04-20 06:43:00,1.23695,1.237,1.23695,1.237,74900002.0
2005-04-20 06:44:00,1.23688,1.23692,1.23682,1.23692,123999998.0
2005-04-20 06:45:00,1.237,1.23705,1.23695,1.23695,17700000.0
2005-04-20 06:46:00,1.23705,1.23705,1.23695,1.23695,39200000.0
2005-04-20 06:47:00,1.23692,1.23709,1.23692,1.23702,67600000.0
2005-04-20 06:48:00,1.23693,1.23705,1.23682,1.23705,62700000.0
2005-04-20 06:49:00,1.23695,1.23695,1.23695,1.23695,500000.0
2005-04-20 06:50:00,1.237,1.23702,1.23695,1.237,48100000.0
2005-04-20 06:51:00,1.23694,1.23694,1.23658,1.23689,87900001.0
2005-04-20 06:52:00,1.2369,1.23695,1.2368,1.23685,75400000.0
2005-04-20 06:53:00,1.23684,1.23684,1.23666,1.23666,14500000.0
2005-04-20 06:54:00,1.23691,1.23691,1.23677,1.23679,54600001.0
2005-04-20 06:55:00,1.2366,1.23707,1.2366,1.2369,131800000.0
2005-04-20 06:56:00,1.2368,1.23685,1.2368,1.2368,124900000.0
2005-04-20 06:57:00,1.23684,1.23684,1.23681,1.23681,44900000.0
2005-04-20 06:58:00,1.23692,1.23703,1.23688,1.23703,77099998.0
2005-04-20 06:59:00,1.2368,1.23695,1.2368,1.2369,108000003.0
2005-04-20 07:00:00,1.2368,1.23688,1.23677,1.23684,132500000.0
2005-04-20 07:01:00,1.23673,1.2368,1.23666,1.23666,57100000.0
2005-04-20 07:02:00,1.23674,1.23674,1.23669,1.23669,15900000.0
2005-04-20 07:03:00,1.23685,1.23685,1.23675,1.2368,91400000.0
2005-04-20 07:04:00,1.23676,1.23686,1.23673,1.2368,96099998.0
2005-04-20 07:05:00,1.23673,1.2368,1.23673,1.2368,17500000.0
2005-04-20 07:06:00,1.23685,1.23685,1.23675,1.2368,71900001.0
2005-04-20 07:07:00,1.23698,1.23698,1.23667,1.23672,140600000.0
2005-04-20 07:08:00,1.23679,1.23681,1.23679,1.23681,11200000.0
2005-04-20 07:09:00,1.23681,1.23711,1.23681,1.23704,80499998.0
2005-04-20 07:10:00,1.2371,1.23713,1.2371,1.23713,17600000.0
2005-04-20 07:11:00,1.2371,1.23717,1.23703,1.23703,109200000.0
2005-04-20 07:12:00,1.23695,1.23709,1.23695,1.23704,107199998.0
2005-04-20 07:13:00,1.23715,1.23715,1.23696,1.23707,62899999.0
2005-04-20 07:14:00,1.23722,1.23733,1.23698,1.23733,132900001.0
2005-04-20 07:15:00,1.23702,1.23702,1.23696,1.23698,122299998.0
2005-04-20 07:16:00,1.23707,1.23707,1.23693,1.23695,96000001.0
2005-04-20 07:17:00,1.23692,1.23692,1.23682,1.23682,56100000.0
2005-04-20 07:18:00,1.23687,1.23697,1.23687,1.23692,124800000.0
2005-04-20 07:19:00,1.23689,1.23696,1.23689,1.23696,13500000.0
2005-04-20 07:20:00,1.23695,1.237,1.23695,1.237,31499999.0
2005-04-20 07:21:00,1.23697,1.23705,1.23695,1.237,89199999.0
2005-04-20 07:22:00,1.23695,1.237,1.23695,1.237,56900002.0
2005-04-20 07:23:00,1.237,1.237,1.237,1.237,5400000.0
2005-04-20 07:24:00,1.23695,1.23695,1.23683,1.23683,30900000.0
2005-04-20 07:25:00,1.23684,1.23692,1.23684,1.23691,72399999.0
2005-04-20 07:26:00,1.23695,1.23695,1.2368,1.2368,24700000.0
2005-04-20 07:27:00,1.2369,1.2369,1.23673,1.23685,41500000.0
2005-04-20 07:28:00,1.23685,1.23691,1.23684,1.2369,122300000.0
2005-04-20 07:29:00,1.23688,1.23697,1.23676,1.23697,112499999.0
2005-04-20 07:30:00,1.23692,1.23693,1.23679,1.2369,97099998.0
2005-04-20 07:31:00,1.23686,1.23686,1.23661,1.23678,126700000.0
2005-04-20 07:32:00,1.23689,1.23689,1.23686,1.23686,16600000.0
2005-04-20 07:33:00,1.23695,1.23695,1.23683,1.2369,54400000.0
2005-04-20 07:34:00,1.23695,1.23699,1.23692,1.23692,106200000.0
2005-04-20 07:35:00,1.23696,1.23711,1.2367,1.2367,92099999.0
2005-04-20 07:36:00,1.2369,1.23695,1.23683,1.23688,107999998.0
2005-04-20 07:37:00,1.23683,1.23688,1.23682,1.23688,46000000.0
2005-04-20 07:38:00,1.2369,1.2369,1.23674,1.23684,81900000.0
2005-04-20 07:39:00,1.2366,1.23677,1.23654,1.23667,107400000.0
2005-04-20 07:40:00,1.23663,1.23666,1.23659,1.23666,35800000.0
2005-04-20 07:41:00,1.23665,1.23665,1.23665,1.23665,29700000.0
2005-04-20 07:42:00,1.23667,1.23675,1.23665,1.23675,62500000.0
2005-04-20 07:43:00,1.23653,1.23691,1.23641,1.23686,156400002.0
2005-04-20 07:44:00,1.2367,1.23675,1.2366,1.23675,50700000.0
2005-04-20 07:45:00,1.23655,1.23656,1.23644,1.23654,157300004.0
2005-04-20 07:46:00,1.23645,1.23654,1.2364,1.23654,36099999.0
2005-04-20 07:47:00,1.23639,1.23652,1.23633,1.23652,71400000.0
2005-04-20 07:48:00,1.2365,1.23655,1.2365,1.2365,118800002.0
2005-04-20 07:49:00,1.23646,1.23646,1.23636,1.23641,118700002.0
2005-04-20 07:50:00,1.23645,1.23645,1.23645,1.23645,4000000.0
2005-04-20 07:51:00,1.2364,1.23642,1.23635,1.23635,65100001.0
2005-04-20 07:52:00,1.23642,1.23642,1.23622,1.23624,44800000.0
2005-04-20 07:53:00,1.23626,1.23626,1.23611,1.23619,34900000.0
2005-04-20 07:54:00,1.2362,1.23625,1.23615,1.23615,114699998.0
2005-04-20 07:55:00,1.23616,1.23616,1.236,1.23615,94499999.0
2005-04-20 07:56:00,1.2361,1.23631,1.2361,1.23622,43999999.0
2005-04-20 07:57:00,1.2362,1.23638,1.2362,1.23638,66000000.0
2005-04-20 07:58:00,1.23636,1.23636,1.23621,1.23629,106200001.0
2005-04-20 07:59:00,1.23608,1.23624,1.23586,1.23619,60000000.0
2005-04-20 08:00:00,1.23613,1.23632,1.23613,1.23632,126600002.0
2005-04-20 08:01:00,1.23635,1.23661,1.23634,1.23648,111000001.0
2005-04-20 08:02:00,1.23641,1.23655,1.23641,1.23655,23300000.0
2005-04-20 08:03:00,1.23653,1.23663,1.23651,1.23658,177600000.0
2005-04-20 08:04:00,1.23659,1.23668,1.23658,1.23666,94700000.0
2005-04-20 08:05:00,1.23651,1.23651,1.2358,1.2358,113499999.0
2005-04-20 08:06:00,1.23713,1.23713,1.23704,1.23707,94999997.0
2005-04-20 08:07:00,1.23691,1.23691,1.236,1.23654,104700000.0
2005-04-20 08:08:00,1.23674,1.23674,1.2365,1.2365,58899999.0
2005-04-20 08:09:00,1.23651,1.2367,1.23651,1.23668,128100002.0
2005-04-20 08:10:00,1.2369,1.23695,1.2368,1.23695,180800000.0
2005-04-20 08:11:00,1.23693,1.23695,1.23683,1.23695,97100003.0
2005-04-20 08:12:00,1.23698,1.23726,1.23692,1.23716,111500003.0
2005-04-20 08:13:00,1.23723,1.23727,1.23715,1.23715,40000000.0
2005-04-20 08:14:00,1.23716,1.23716,1.23704,1.23708,109300000.0
2005-04-20 08:15:00,1.23712,1.23737,1.23712,1.23718,62400000.0
2005-04-20 08:16:00,1.23748,1.23748,1.23727,1.23733,129299999.0
2005-04-20 08:17:00,1.23745,1.23745,1.23729,1.2374,124699998.0
2005-04-20 08:18:00,1.23738,1.23738,1.23729,1.23738,82500000.0
2005-04-20 08:19:00,1.2372,1.2374,1.23719,1.23738,109200002.0
2005-04-20 08:20:00,1.2373,1.2373,1.2373,1.2373,118800002.0
2005-04-20 08:21:00,1.23735,1.23735,1.23725,1.2373,58199998.0
2005-04-20 08:22:00,1.23728,1.23747,1.23721,1.23741,179499999.0
2005-04-20 08:23:00,1.23739,1.2375,1.23737,1.23742,101500003.0
2005-04-20 08:24:00,1.23738,1.2374,1.23735,1.2374,35799999.0
2005-04-20 08:25:00,1.2374,1.2374,1.23733,1.2374,65900000.0
2005-04-20 08:26:00,1.23745,1.23745,1.23745,1.23745,25500000.0
2005-04-20 08:27:00,1.23743,1.23778,1.23743,1.2375,96200001.0
2005-04-20 08:28:00,1.2374,1.2374,1.2374,1.2374,25100000.0
2005-04-20 08:29:00,1.2374,1.2374,1.2373,1.2373,40000000.0
2005-04-20 08:30:00,1.23733,1.23742,1.23733,1.2374,76900001.0
2005-04-20 08:31:00,1.23735,1.23735,1.23725,1.23727,154500002.0
2005-04-20 08:32:00,1.23714,1.23715,1.23696,1.23715,144799998.0
2005-04-20 08:33:00,1.23715,1.23725,1.23715,1.23725,148300002.0
2005-04-20 08:34:00,1.23723,1.23738,1.23719,1.23733,145399999.0
2005-04-20 08:35:00,1.2374,1.23742,1.23731,1.23742,24200000.0
2005-04-20 08:36:00,1.23747,1.23747,1.23721,1.23721,45200000.0
2005-04-20 08:37:00,1.23718,1.23737,1.23711,1.23737,60100001.0
2005-04-20 08:38:00,1.23724,1.23731,1.23712,1.23712,77500001.0
2005-04-20 08:39:00,1.23715,1.23725,1.23715,1.2372,79500001.0
2005-04-20 08:40:00,1.23717,1.2372,1.23717,1.2372,15200000.0
2005-04-20 08:41:00,1.23718,1.23727,1.23708,1.23716,169299998.0
2005-04-20 08:42:00,1.23715,1.2372,1.23715,1.2372,46200000.0
2005-04-20 08:43:00,1.23725,1.23725,1.23713,1.23715,54400002.0
2005-04-20 08:44:00,1.23725,1.23725,1.23725,1.23725,46299999.0
2005-04-20 08:45:00,1.23716,1.23716,1.23694,1.23694,35500000.0
2005-04-20 08:46:00,1.23688,1.23696,1.23679,1.23696,66600001.0
2005-04-20 08:47:00,1.23697,1.23697,1.23676,1.23689,43200000.0
2005-04-20 08:48:00,1.23685,1.23685,1.23673,1.23673,107500001.0
2005-04-20 08:49:00,1.23678,1.23684,1.23668,1.23684,110299999.0
2005-04-20 08:50:00,1.23675,1.23685,1.23675,1.23685,75700001.0
2005-04-20 08:51:00,1.23657,1.23657,1.23615,1.23636,42800001.0
2005-04-20 08:52:00,1.23648,1.2365,1.23644,1.2365,141400000.0
2005-04-20 08:53:00,1.2365,1.2366,1.23648,1.23657,125299999.0
2005-04-20 08:54:00,1.23643,1.23643,1.23621,1.23633,58400000.0
2005-04-20 08:55:00,1.2363,1.23632,1.2362,1.23627,87599999.0
2005-04-20 08:56:00,1.23631,1.23651,1.23626,1.23651,96100000.0
2005-04-20 08:57:00,1.23651,1.23665,1.23628,1.23664,117100001.0
2005-04-20 08:58:00,1.23673,1.23676,1.23653,1.23676,123700000.0
2005-04-20 08:59:00,1.23678,1.23682,1.23678,1.23679,66200000.0
2005-04-20 09:00:00,1.23673,1.23674,1.23671,1.23671,92800000.0
2005-04-20 09:01:00,1.23668,1.23673,1.23633,1.23673,82100000.0
2005-04-20 09:02:00,1.23684,1.23692,1.2366,1.23682,133200001.0
2005-04-20 09:03:00,1.23694,1.23708,1.23694,1.23708,82690001.0
2005-04-20 09:04:00,1.23695,1.23697,1.23646,1.23697,102300002.0
2005-04-20 09:05:00,1.23687,1.23687,1.23642,1.2366,66200000.0
2005-04-20 09:06:00,1.23663,1.23672,1.23663,1.23667,84100002.0
2005-04-20 09:07:00,1.23695,1.23695,1.23671,1.23695,73299999.0
2005-04-20 09:08:00,1.2367,1.23675,1.23667,1.23675,94100002.0
2005-04-20 09:09:00,1.23665,1.23675,1.23665,1.23675,52399999.0
2005-04-20 09:10:00,1.23685,1.23701,1.23685,1.23699,88499998.0
2005-04-20 09:11:00,1.23703,1.2371,1.23702,1.23702,71400001.0
2005-04-20 09:12:00,1.23706,1.23712,1.23706,1.23712,26800000.0
2005-04-20 09:13:00,1.23708,1.23716,1.23708,1.23712,85000000.0
2005-04-20 09:14:00,1.23708,1.23713,1.23702,1.23713,131300000.0
2005-04-20 09:15:00,1.237,1.237,1.23679,1.23689,51000000.0
2005-04-20 09:16:00,1.23692,1.23707,1.23692,1.23707,101800001.0
2005-04-20 09:17:00,1.23707,1.23715,1.23705,1.23705,118200000.0
2005-04-20 09:18:00,1.23703,1.23705,1.23703,1.23705,22400000.0
2005-04-20 09:19:00,1.23705,1.23715,1.23705,1.23705,102200001.0
2005-04-20 09:20:00,1.23715,1.23724,1.23714,1.2372,123099998.0
2005-04-20 09:21:00,1.23713,1.2375,1.23709,1.23741,63999999.0
2005-04-20 09:22:00,1.2374,1.2374,1.23738,1.23738,36700000.0
2005-04-20 09:23:00,1.23735,1.2374,1.23735,1.2374,9100000.0
2005-04-20 09:24:00,1.23742,1.23742,1.23724,1.23724,63700000.0
2005-04-20 09:25:00,1.23739,1.23741,1.23729,1.23732,96400001.0
2005-04-20 09:26:00,1.23721,1.23721,1.23698,1.23699,52700000.0
2005-04-20 09:27:00,1.23689,1.23707,1.2368,1.23707,98399998.0
2005-04-20 09:28:00,1.23705,1.23705,1.23697,1.237,83300000.0
2005-04-20 09:29:00,1.23698,1.23704,1.23686,1.23704,198399997.0
2005-04-20 09:30:00,1.23695,1.23705,1.23689,1.23695,122999999.0
2005-04-20 09:31:00,1.23708,1.23727,1.23708,1.2372,95699999.0
2005-04-20 09:32:00,1.23734,1.23755,1.23734,1.23739,67300000.0
2005-04-20 09:33:00,1.2373,1.2373,1.2373,1.2373,24099999.0
2005-04-20 09:34:00,1.23742,1.23742,1.23733,1.23735,65000000.0
2005-04-20 09:35:00,1.2373,1.23735,1.2373,1.23735,71999998.0
2005-04-20 09:36:00,1.2373,1.2373,1.23727,1.23727,5600000.0
2005-04-20 09:37:00,1.23731,1.23748,1.23731,1.23743,79900001.0
2005-04-20 09:38:00,1.23753,1.23769,1.23753,1.23769,49300000.0
2005-04-20 09:39:00,1.23766,1.23799,1.23766,1.23784,99900000.0
2005-04-20 09:40:00,1.23776,1.2379,1.23776,1.23779,85500000.0
2005-04-20 09:41:00,1.23774,1.23779,1.2375,1.23752,32799999.0
2005-04-20 09:42:00,1.23763,1.23763,1.23753,1.23757,53200001.0
2005-04-20 09:43:00,1.23753,1.23764,1.23746,1.23763,129400002.0
2005-04-20 09:44:00,1.23765,1.23775,1.23765,1.2377,60199999.0
2005-04-20 09:45:00,1.23761,1.23764,1.23761,1.23764,72100000.0
2005-04-20 09:46:00,1.23756,1.2376,1.23747,1.23753,86800000.0
2005-04-20 09:47:00,1.23752,1.2376,1.23752,1.23753,49599999.0
2005-04-20 09:48:00,1.23748,1.23754,1.23743,1.23754,91500000.0
2005-04-20 09:49:00,1.23745,1.23745,1.23732,1.23745,77100001.0
2005-04-20 09:50:00,1.23743,1.2375,1.23743,1.2375,38400000.0
2005-04-20 09:51:00,1.23748,1.23752,1.23742,1.23742,77300002.0
2005-04-20 09:52:00,1.23743,1.23755,1.23743,1.23744,62600000.0
2005-04-20 09:53:00,1.23728,1.23728,1.23693,1.23722,94399999.0
2005-04-20 09:54:00,1.2374,1.2374,1.23733,1.23735,57800000.0
2005-04-20 09:55:00,1.23727,1.23746,1.23699,1.23746,31200000.0
2005-04-20 09:56:00,1.2375,1.2375,1.2375,1.2375,37900000.0
2005-04-20 09:57:00,1.23747,1.23749,1.23736,1.23737,150399998.0
2005-04-20 09:58:00,1.23747,1.23747,1.23743,1.23743,65600003.0
2005-04-20 09:59:00,1.23748,1.2375,1.23744,1.2375,82900001.0
2005-04-20 10:00:00,1.23739,1.23739,1.23697,1.23697,80000000.0
2005-04-20 10:01:00,1.23717,1.23742,1.23717,1.23742,58799999.0
2005-04-20 10:02:00,1.23746,1.23746,1.237,1.237,155199998.0
2005-04-20 10:03:00,1.2371,1.2371,1.23697,1.23701,81199998.0
2005-04-20 10:04:00,1.23732,1.23738,1.23708,1.23728,155400001.0
2005-04-20 10:05:00,1.23714,1.23726,1.23696,1.23696,91300000.0
2005-04-20 10:06:00,1.23697,1.23705,1.2369,1.23704,56400000.0
2005-04-20 10:07:00,1.23702,1.2371,1.23702,1.2371,57200000.0
2005-04-20 10:08:00,1.23713,1.23713,1.23699,1.23708,147300002.0
2005-04-20 10:09:00,1.23709,1.23717,1.23709,1.23717,99200002.0
2005-04-20 10:10:00,1.23726,1.23726,1.23714,1.23725,56300000.0
2005-04-20 10:11:00,1.23735,1.23735,1.2371,1.2371,62700001.0
2005-04-20 10:12:00,1.23709,1.23746,1.23709,1.23746,69000000.0
2005-04-20 10:13:00,1.2374,1.23762,1.2374,1.2376,73200002.0
2005-04-20 10:14:00,1.2375,1.23771,1.23735,1.23771,79200000.0
2005-04-20 10:15:00,1.23771,1.23791,1.23769,1.23777,79599999.0
2005-04-20 10:16:00,1.23782,1.2379,1.23726,1.23767,61500000.0
2005-04-20 10:17:00,1.23781,1.23793,1.23772,1.23792,115900004.0
2005-04-20 10:18:00,1.23775,1.23798,1.2375,1.23793,97500000.0
2005-04-20 10:19:00,1.238,1.23807,1.23739,1.23793,92300000.0
2005-04-20 10:20:00,1.23825,1.23835,1.23815,1.23835,47500002.0
2005-04-20 10:21:00,1.23824,1.23859,1.23824,1.23852,96799999.0
2005-04-20 10:22:00,1.23848,1.23861,1.23848,1.23857,167299997.0
2005-04-20 10:23:00,1.23855,1.23857,1.23846,1.23857,42900000.0
2005-04-20 10:24:00,1.23865,1.23865,1.23852,1.2386,122799999.0
2005-04-20 10:25:00,1.23858,1.23859,1.23846,1.23853,163000005.0
2005-04-20 10:26:00,1.2385,1.23866,1.2385,1.23856,52699999.0
2005-04-20 10:27:00,1.23857,1.23857,1.23849,1.23857,42900000.0
2005-04-20 10:28:00,1.23862,1.23862,1.2385,1.23855,123699998.0
2005-04-20 10:29:00,1.2385,1.23851,1.23832,1.23847,103300000.0
2005-04-20 10:30:00,1.23845,1.23845,1.23842,1.23842,38700001.0
2005-04-20 10:31:00,1.23882,1.23882,1.23861,1.23861,60600001.0
2005-04-20 10:32:00,1.23857,1.23873,1.23857,1.23873,43900000.0
2005-04-20 10:33:00,1.23881,1.23888,1.23881,1.23888,28600000.0
2005-04-20 10:34:00,1.2389,1.23905,1.2389,1.23899,157800000.0
2005-04-20 10:35:00,1.23893,1.23904,1.2389,1.23893,114199997.0
2005-04-20 10:36:00,1.23892,1.23892,1.23874,1.23888,155500000.0
2005-04-20 10:37:00,1.23881,1.23919,1.23876,1.23919,93500001.0
2005-04-20 10:38:00,1.23899,1.23915,1.23898,1.23902,187699997.0
2005-04-20 10:39:00,1.23925,1.23925,1.23913,1.23913,91100000.0
2005-04-20 10:40:00,1.23904,1.23913,1.23904,1.2391,141200001.0
2005-04-20 10:41:00,1.23909,1.23925,1.23909,1.23915,82200001.0
2005-04-20 10:42:00,1.23922,1.23926,1.23915,1.2392,72600001.0
2005-04-20 10:43:00,1.23923,1.23923,1.23914,1.2392,49600000.0
2005-04-20 10:44:00,1.23902,1.2392,1.23902,1.2392,84300000.0
2005-04-20 10:45:00,1.23927,1.23928,1.23915,1.23926,121799999.0
2005-04-20 10:46:00,1.23928,1.23938,1.23925,1.2393,89299999.0
2005-04-20 10:47:00,1.23925,1.23928,1.23921,1.23928,131600002.0
2005-04-20 10:48:00,1.2393,1.23932,1.23923,1.23929,105100002.0
2005-04-20 10:49:00,1.23924,1.23932,1.23916,1.23927,72199999.0
2005-04-20 10:50:00,1.23931,1.23933,1.23916,1.23933,57900000.0
2005-04-20 10:51:00,1.23933,1.23935,1.23925,1.23935,51599999.0
2005-04-20 10:52:00,1.23933,1.23933,1.23918,1.23931,183000000.0
2005-04-20 10:53:00,1.2393,1.2393,1.23925,1.23925,50999999.0
2005-04-20 10:54:00,1.23927,1.23932,1.23918,1.23932,64000000.0
2005-04-20 10:55:00,1.23928,1.23928,1.23915,1.23915,128300002.0
2005-04-20 10:56:00,1.23915,1.23925,1.23915,1.2392,36200000.0
2005-04-20 10:57:00,1.23917,1.23931,1.23917,1.23919,129500000.0
2005-04-20 10:58:00,1.23929,1.23934,1.2392,1.23923,65900002.0
2005-04-20 10:59:00,1.23918,1.2394,1.23916,1.2394,59800001.0
2005-04-20 11:00:00,1.23941,1.23949,1.23941,1.23948,140700000.0
2005-04-20 11:01:00,1.23946,1.23946,1.23932,1.23944,77199998.0
2005-04-20 11:02:00,1.23944,1.23957,1.23944,1.23945,105300000.0
2005-04-20 11:03:00,1.23938,1.23945,1.2393,1.23945,96300002.0
2005-04-20 11:04:00,1.23943,1.23955,1.23939,1.23955,46400001.0
2005-04-20 11:05:00,1.23965,1.23979,1.23965,1.23967,61299999.0
2005-04-20 11:06:00,1.23948,1.23953,1.23944,1.23952,84500000.0
2005-04-20 11:07:00,1.23951,1.23958,1.23943,1.23943,135100003.0
2005-04-20 11:08:00,1.23939,1.23939,1.23932,1.23932,66399999.0
2005-04-20 11:09:00,1.23923,1.23933,1.23923,1.2393,40000000.0
2005-04-20 11:10:00,1.23932,1.23938,1.23928,1.23937,46500001.0
2005-04-20 11:11:00,1.23936,1.23943,1.23928,1.23943,114999999.0
2005-04-20 11:12:00,1.23938,1.23941,1.23927,1.23932,119400001.0
2005-04-20 11:13:00,1.23928,1.23928,1.2392,1.23924,36899999.0
2005-04-20 11:14:00,1.23909,1.2391,1.23895,1.23895,50499999.0
2005-04-20 11:15:00,1.23883,1.23895,1.23883,1.2389,143499998.0
2005-04-20 11:16:00,1.23927,1.23927,1.23912,1.23912,177800001.0
2005-04-20 11:17:00,1.23912,1.23915,1.23906,1.23908,175699997.0
2005-04-20 11:18:00,1.23905,1.2391,1.23905,1.23905,56500001.0
2005-04-20 11:19:00,1.23908,1.2391,1.23898,1.23898,124600001.0
2005-04-20 11:20:00,1.23907,1.23917,1.23903,1.23903,155100001.0
2005-04-20 11:21:00,1.23926,1.23932,1.2392,1.2393,86699999.0
2005-04-20 11:22:00,1.2394,1.2394,1.2394,1.2394,26500001.0
2005-04-20 11:23:00,1.2394,1.23945,1.23935,1.23945,105099999.0
2005-04-20 11:24:00,1.23933,1.23976,1.23932,1.23976,76200000.0
2005-04-20 11:25:00,1.23971,1.23983,1.23948,1.23983,180499999.0
2005-04-20 11:26:00,1.23955,1.23975,1.23951,1.23971,86899998.0
2005-04-20 11:27:00,1.2396,1.24,1.23947,1.24,81700001.0
2005-04-20 11:28:00,1.24007,1.24016,1.24004,1.24014,94900000.0
2005-04-20 11:29:00,1.24004,1.24007,1.23995,1.24002,93699998.0
2005-04-20 11:30:00,1.24008,1.24025,1.24001,1.24025,50300000.0
2005-04-20 11:31:00,1.24023,1.24023,1.2401,1.2402,97699998.0
2005-04-20 11:32:00,1.24018,1.24018,1.24006,1.24018,122999999.0
2005-04-20 11:33:00,1.24017,1.24026,1.24012,1.24012,52800000.0
2005-04-20 11:34:00,1.23983,1.23983,1.23931,1.2398,137900002.0
2005-04-20 11:35:00,1.23993,1.24012,1.23993,1.24006,196099998.0
2005-04-20 11:36:00,1.24005,1.24015,1.24005,1.24005,135000001.0
2005-04-20 11:37:00,1.23981,1.24025,1.23976,1.24018,112100003.0
2005-04-20 11:38:00,1.24009,1.24018,1.24003,1.24013,156599999.0
2005-04-20 11:39:00,1.24006,1.24014,1.24,1.24014,65599998.0
2005-04-20 11:40:00,1.24007,1.24024,1.23993,1.24024,82699999.0
2005-04-20 11:41:00,1.2402,1.24024,1.24014,1.24019,51700000.0
2005-04-20 11:42:00,1.24026,1.24036,1.24015,1.24023,99100000.0
2005-04-20 11:43:00,1.24031,1.24032,1.24021,1.24032,86899997.0
2005-04-20 11:44:00,1.24018,1.2403,1.24018,1.24027,50400000.0
2005-04-20 11:45:00,1.2403,1.2403,1.24015,1.24018,78099998.0
2005-04-20 11:46:00,1.24027,1.24027,1.24004,1.24014,62100000.0
2005-04-20 11:47:00,1.2401,1.2401,1.2401,1.2401,31100000.0
2005-04-20 11:48:00,1.2399,1.24003,1.2399,1.23995,66500001.0
2005-04-20 11:49:00,1.24002,1.24002,1.23992,1.23993,107500000.0
2005-04-20 11:50:00,1.23998,1.24001,1.23989,1.23998,192900001.0
2005-04-20 11:51:00,1.23996,1.23996,1.23982,1.23982,54900000.0
2005-04-20 11:52:00,1.2399,1.23993,1.23975,1.23985,150400001.0
2005-04-20 11:53:00,1.23983,1.23993,1.23983,1.23984,100300001.0
2005-04-20 11:54:00,1.23993,1.23993,1.23981,1.23985,60900001.0
2005-04-20 11:55:00,1.23993,1.23993,1.23975,1.2398,64000002.0
2005-04-20 11:56:00,1.23981,1.23988,1.23979,1.23988,109399995.0
2005-04-20 11:57:00,1.23988,1.23988,1.2398,1.23983,153400003.0
2005-04-20 11:58:00,1.23987,1.23997,1.23987,1.23992,109000000.0
2005-04-20 11:59:00,1.23999,1.24004,1.23991,1.23991,138500002.0
2005-04-20 12:00:00,1.2399,1.2399,1.23974,1.23986,43900000.0
2005-04-20 12:01:00,1.23989,1.23993,1.23978,1.23985,167400003.0
2005-04-20 12:02:00,1.23988,1.23992,1.23981,1.23992,66700000.0
2005-04-20 12:03:00,1.23975,1.24008,1.23965,1.24004,96699999.0
2005-04-20 12:04:00,1.24,1.24,1.23995,1.24,96600001.0
2005-04-20 12:05:00,1.24,1.24005,1.23995,1.23995,104900000.0
2005-04-20 12:06:00,1.24005,1.24005,1.23995,1.23995,102899998.0
2005-04-20 12:07:00,1.24004,1.24013,1.24004,1.24012,87000002.0
2005-04-20 12:08:00,1.24003,1.24003,1.23943,1.23957,74300000.0
2005-04-20 12:09:00,1.23956,1.24003,1.23956,1.24003,131599999.0
2005-04-20 12:10:00,1.23993,1.23993,1.2395,1.23962,126899996.0
2005-04-20 12:11:00,1.23948,1.23966,1.23945,1.23947,75700001.0
2005-04-20 12:12:00,1.23909,1.23909,1.23817,1.23893,163100000.0
2005-04-20 12:13:00,1.23888,1.23888,1.23836,1.23836,47699999.0
2005-04-20 12:14:00,1.23838,1.23838,1.23828,1.23828,24700000.0
2005-04-20 12:15:00,1.23825,1.23842,1.23824,1.23842,93199999.0
2005-04-20 12:16:00,1.23831,1.23838,1.23823,1.23823,129899997.0
2005-04-20 12:17:00,1.23827,1.23834,1.23814,1.23834,79699999.0
2005-04-20 12:18:00,1.23838,1.23838,1.23831,1.23831,96599998.0
2005-04-20 12:19:00,1.2384,1.23842,1.2384,1.2384,72500002.0
2005-04-20 12:20:00,1.23844,1.23857,1.23838,1.23838,106400001.0
2005-04-20 12:21:00,1.23845,1.23855,1.23845,1.23845,68600000.0
2005-04-20 12:22:00,1.2385,1.2385,1.23837,1.23849,49700000.0
2005-04-20 12:23:00,1.23857,1.23858,1.23852,1.23858,128499996.0
2005-04-20 12:24:00,1.23851,1.23851,1.2383,1.23832,56700000.0
2005-04-20 12:25:00,1.23829,1.23847,1.23829,1.23847,94900001.0
2005-04-20 12:26:00,1.23843,1.23843,1.23756,1.2376,108300001.0
2005-04-20 12:27:00,1.23747,1.23747,1.23682,1.23696,103300000.0
2005-04-20 12:28:00,1.23692,1.23712,1.23692,1.23708,100600000.0
2005-04-20 12:29:00,1.237,1.237,1.23688,1.23688,101800002.0
2005-04-20 12:30:00,1.23686,1.23686,1.23663,1.23685,65700000.0
2005-04-20 12:31:00,1.23673,1.23685,1.23664,1.23665,71300000.0
2005-04-20 12:32:00,1.23655,1.23673,1.23655,1.23668,72500000.0
2005-04-20 12:33:00,1.23677,1.23679,1.23648,1.23648,75500002.0
2005-04-20 12:34:00,1.23655,1.23684,1.23655,1.23667,63100000.0
2005-04-20 12:35:00,1.23673,1.23676,1.23663,1.23676,110100001.0
2005-04-20 12:36:00,1.23656,1.23656,1.23636,1.23648,63500000.0
2005-04-20 12:37:00,1.23658,1.23658,1.23638,1.23648,81700000.0
2005-04-20 12:38:00,1.23656,1.23656,1.23656,1.23656,20800000.0
2005-04-20 12:39:00,1.23662,1.23662,1.2365,1.23652,80699999.0
2005-04-20 12:40:00,1.23655,1.23655,1.23642,1.23652,64100000.0
2005-04-20 12:41:00,1.23658,1.23672,1.23657,1.23664,74200000.0
2005-04-20 12:42:00,1.23643,1.23643,1.23596,1.236,124000001.0
2005-04-20 12:43:00,1.23599,1.23606,1.23599,1.23606,44800001.0
2005-04-20 12:44:00,1.23617,1.23625,1.23615,1.2362,78200000.0
2005-04-20 12:45:00,1.23612,1.23627,1.23611,1.23627,103799998.0
2005-04-20 12:46:00,1.23622,1.23623,1.23612,1.23617,74200000.0
2005-04-20 12:47:00,1.23632,1.23635,1.23625,1.23625,93700000.0
2005-04-20 12:48:00,1.23625,1.23625,1.2361,1.2362,48299999.0
2005-04-20 12:49:00,1.23612,1.23612,1.236,1.236,44800000.0
2005-04-20 12:50:00,1.23605,1.23618,1.23605,1.23615,47700000.0
2005-04-20 12:51:00,1.23608,1.23625,1.23603,1.23625,92299998.0
2005-04-20 12:52:00,1.23632,1.23632,1.23608,1.23608,95699999.0
2005-04-20 12:53:00,1.23629,1.23656,1.23629,1.23644,152900000.0
2005-04-20 12:54:00,1.23637,1.23647,1.23636,1.23637,148500001.0
2005-04-20 12:55:00,1.23636,1.23647,1.23636,1.23637,120699999.0
2005-04-20 12:56:00,1.23652,1.23658,1.23628,1.23628,126700000.0
2005-04-20 12:57:00,1.23649,1.23649,1.23639,1.23648,89299999.0
2005-04-20 12:58:00,1.23665,1.23665,1.23649,1.23649,117400001.0
2005-04-20 12:59:00,1.23661,1.23669,1.23647,1.2366,89899998.0
2005-04-20 13:00:00,1.2365,1.23655,1.23643,1.23645,137399998.0
2005-04-20 13:01:00,1.23664,1.23675,1.23662,1.23669,81800002.0
2005-04-20 13:02:00,1.2368,1.23685,1.2368,1.2368,72700000.0
2005-04-20 13:03:00,1.23678,1.23678,1.2367,1.2367,63400001.0
2005-04-20 13:04:00,1.23665,1.23671,1.23649,1.23649,93300000.0
2005-04-20 13:05:00,1.23666,1.23674,1.23666,1.23674,86600001.0
2005-04-20 13:06:00,1.23703,1.23703,1.2367,1.2367,119800000.0
2005-04-20 13:07:00,1.23671,1.23685,1.23671,1.23675,195699998.0
2005-04-20 13:08:00,1.23685,1.23687,1.23675,1.23687,145799999.0
2005-04-20 13:09:00,1.23688,1.237,1.23688,1.237,59800000.0
2005-04-20 13:10:00,1.237,1.23712,1.237,1.23712,51800000.0
2005-04-20 13:11:00,1.23708,1.23708,1.23669,1.23669,36900000.0
2005-04-20 13:12:00,1.23675,1.23675,1.23655,1.23655,78599999.0
2005-04-20 13:13:00,1.23657,1.2366,1.23657,1.2366,13500000.0
2005-04-20 13:14:00,1.23656,1.23656,1.23636,1.23645,90499999.0
2005-04-20 13:15:00,1.23633,1.23644,1.23633,1.23635,72199998.0
2005-04-20 13:16:00,1.23638,1.23638,1.23638,1.23638,17500000.0
2005-04-20 13:17:00,1.23628,1.23628,1.23603,1.23603,160500002.0
2005-04-20 13:18:00,1.2362,1.2362,1.23607,1.23607,21899999.0
2005-04-20 13:19:00,1.23597,1.23613,1.23596,1.23596,101000003.0
2005-04-20 13:20:00,1.23585,1.23589,1.23578,1.23588,71200000.0
2005-04-20 13:21:00,1.23595,1.23623,1.23588,1.23623,74400001.0
2005-04-20 13:22:00,1.23622,1.23645,1.23613,1.23633,55800001.0
2005-04-20 13:23:00,1.23638,1.23653,1.23631,1.23653,84300000.0
2005-04-20 13:24:00,1.23668,1.23694,1.23649,1.23685,97100000.0
2005-04-20 13:25:00,1.23706,1.23735,1.23706,1.23723,65200003.0
2005-04-20 13:26:00,1.23736,1.23739,1.23721,1.23739,71400002.0
2005-04-20 13:27:00,1.23748,1.23762,1.23744,1.23761,83500000.0
2005-04-20 13:28:00,1.23739,1.23754,1.23713,1.23754,92900002.0
2005-04-20 13:29:00,1.23743,1.23747,1.23723,1.23741,90599999.0
2005-04-20 13:30:00,1.23725,1.23744,1.23716,1.2374,97900001.0
2005-04-20 13:31:00,1.23731,1.23734,1.23723,1.23723,19600000.0
2005-04-20 13:32:00,1.2373,1.23743,1.2372,1.23743,94899999.0
2005-04-20 13:33:00,1.23746,1.23746,1.2372,1.23736,100900000.0
2005-04-20 13:34:00,1.23731,1.23745,1.23731,1.23745,44300000.0
2005-04-20 13:35:00,1.23738,1.23765,1.23728,1.23763,95600000.0
2005-04-20 13:36:00,1.23705,1.23765,1.23705,1.23763,180599999.0
2005-04-20 13:37:00,1.23769,1.23769,1.23766,1.23766,15200000.0
2005-04-20 13:38:00,1.23761,1.23777,1.23743,1.23761,101500001.0
2005-04-20 13:39:00,1.23755,1.23789,1.2375,1.23789,169100001.0
2005-04-20 13:40:00,1.23789,1.23798,1.23788,1.23798,234800004.0
2005-04-20 13:41:00,1.23805,1.23805,1.23778,1.23792,53700000.0
2005-04-20 13:42:00,1.23795,1.23795,1.23724,1.23724,116400003.0
2005-04-20 13:43:00,1.23751,1.23776,1.23737,1.23766,110599998.0
2005-04-20 13:44:00,1.23764,1.23764,1.23752,1.23758,71100000.0
2005-04-20 13:45:00,1.23767,1.23798,1.23767,1.23798,42400000.0
2005-04-20 13:46:00,1.23774,1.23787,1.23769,1.23772,138899998.0
2005-04-20 13:47:00,1.23764,1.23769,1.23763,1.23769,123700000.0
2005-04-20 13:48:00,1.23763,1.23763,1.23761,1.23762,34300000.0
2005-04-20 13:49:00,1.2375,1.2375,1.23712,1.2372,83200000.0
2005-04-20 13:50:00,1.23737,1.23752,1.23734,1.23734,140199996.0
2005-04-20 13:51:00,1.23733,1.23736,1.23725,1.23729,42100000.0
2005-04-20 13:52:00,1.2373,1.23747,1.2373,1.2374,132299997.0
2005-04-20 13:53:00,1.23741,1.23762,1.23737,1.23762,91400000.0
2005-04-20 13:54:00,1.23755,1.23755,1.23745,1.23753,23900000.0
2005-04-20 13:55:00,1.23755,1.23758,1.23755,1.23758,26500000.0
2005-04-20 13:56:00,1.23755,1.23763,1.2375,1.23753,67499999.0
2005-04-20 13:57:00,1.23746,1.23757,1.23733,1.23751,37800000.0
2005-04-20 13:58:00,1.2376,1.23785,1.2376,1.2378,90500002.0
2005-04-20 13:59:00,1.23762,1.23799,1.23762,1.23799,92500000.0
2005-04-20 14:00:00,1.23801,1.23801,1.23785,1.23799,108700000.0
2005-04-20 14:01:00,1.23807,1.23818,1.23807,1.23818,28700000.0
2005-04-20 14:02:00,1.23819,1.23839,1.23819,1.23839,41200000.0
2005-04-20 14:03:00,1.23842,1.23842,1.23816,1.23825,155199999.0
2005-04-20 14:04:00,1.23809,1.23839,1.23809,1.23833,150000002.0
2005-04-20 14:05:00,1.23818,1.23826,1.2381,1.23826,43999999.0
2005-04-20 14:06:00,1.23821,1.23833,1.23815,1.23822,95600002.0
2005-04-20 14:07:00,1.23827,1.23838,1.23821,1.23836,89399999.0
2005-04-20 14:08:00,1.23842,1.23842,1.23835,1.23835,49800000.0
2005-04-20 14:09:00,1.23822,1.23825,1.23822,1.23825,25200000.0
2005-04-20 14:10:00,1.2384,1.23848,1.23836,1.23848,124500000.0
2005-04-20 14:11:00,1.23849,1.23855,1.23845,1.23852,60800001.0
2005-04-20 14:12:00,1.23852,1.23856,1.23845,1.23849,140699997.0
2005-04-20 14:13:00,1.23842,1.23842,1.23821,1.23836,71799999.0
2005-04-20 14:14:00,1.23814,1.23829,1.23798,1.23798,111499998.0
2005-04-20 14:15:00,1.23819,1.23834,1.23804,1.23818,171200001.0
2005-04-20 14:16:00,1.2384,1.23841,1.23828,1.23832,198699999.0
2005-04-20 14:17:00,1.2384,1.2384,1.23825,1.23837,162299998.0
2005-04-20 14:18:00,1.23833,1.23833,1.23817,1.2383,79500001.0
2005-04-20 14:19:00,1.23823,1.23838,1.23819,1.23838,50900000.0
2005-04-20 14:20:00,1.23838,1.2387,1.23838,1.23862,89200000.0
2005-04-20 14:21:00,1.23875,1.23889,1.2387,1.23876,107199999.0
2005-04-20 14:22:00,1.23852,1.23852,1.23817,1.23846,71200000.0
2005-04-20 14:23:00,1.23856,1.23856,1.2384,1.23843,123800001.0
2005-04-20 14:24:00,1.23848,1.23848,1.23833,1.23833,90500001.0
2005-04-20 14:25:00,1.2384,1.23862,1.2384,1.23861,54700001.0
2005-04-20 14:26:00,1.23853,1.23854,1.23841,1.23841,85300001.0
2005-04-20 14:27:00,1.23853,1.23853,1.23819,1.23842,108900002.0
2005-04-20 14:28:00,1.23835,1.23874,1.23812,1.23874,134900004.0
2005-04-20 14:29:00,1.23864,1.23864,1.23787,1.23822,104599999.0
2005-04-20 14:30:00,1.23805,1.2401,1.23805,1.2401,110400004.0
2005-04-20 14:31:00,1.23996,1.24063,1.23974,1.24063,105000000.0
2005-04-20 14:32:00,1.24083,1.24123,1.24083,1.24123,78899999.0
2005-04-20 14:33:00,1.24098,1.24139,1.24079,1.24137,81500000.0
2005-04-20 14:34:00,1.24141,1.24152,1.24123,1.24152,77799999.0
2005-04-20 14:35:00,1.2417,1.24189,1.24147,1.24182,156200002.0
2005-04-20 14:36:00,1.24199,1.24201,1.24181,1.24195,70899999.0
2005-04-20 14:37:00,1.24151,1.24151,1.24095,1.24126,48100001.0
2005-04-20 14:38:00,1.24108,1.24124,1.241,1.24113,169200003.0
2005-04-20 14:39:00,1.24108,1.24175,1.24103,1.2417,122700002.0
2005-04-20 14:40:00,1.24187,1.24191,1.24131,1.2418,119300002.0
2005-04-20 14:41:00,1.24156,1.24172,1.2415,1.24167,143200000.0
2005-04-20 14:42:00,1.2419,1.24217,1.2419,1.24212,140999994.0
2005-04-20 14:43:00,1.24203,1.24211,1.2419,1.242,215800005.0
2005-04-20 14:44:00,1.2421,1.24224,1.24195,1.24224,56200000.0
2005-04-20 14:45:00,1.24247,1.24255,1.24225,1.2423,141300003.0
2005-04-20 14:46:00,1.24251,1.2426,1.24229,1.24247,75500001.0
2005-04-20 14:47:00,1.24257,1.24275,1.24255,1.24275,101799998.0
2005-04-20 14:48:00,1.24275,1.24306,1.24271,1.24306,44300001.0
2005-04-20 14:49:00,1.24293,1.24293,1.24248,1.24265,168600001.0
2005-04-20 14:50:00,1.2427,1.24281,1.24253,1.24281,76300000.0
2005-04-20 14:51:00,1.24255,1.24255,1.24222,1.24222,82200001.0
2005-04-20 14:52:00,1.24243,1.24266,1.24237,1.2426,50899999.0
2005-04-20 14:53:00,1.24255,1.24283,1.24255,1.24265,169700001.0
2005-04-20 14:54:00,1.24248,1.24304,1.24248,1.24296,79600000.0
2005-04-20 14:55:00,1.24278,1.24312,1.24266,1.24312,134400001.0
2005-04-20 14:56:00,1.24287,1.24298,1.24265,1.24265,142500004.0
2005-04-20 14:57:00,1.2427,1.24284,1.2427,1.24282,118199998.0
2005-04-20 14:58:00,1.2429,1.2429,1.2427,1.24282,116500003.0
2005-04-20 14:59:00,1.24307,1.24307,1.24283,1.24288,134200002.0
2005-04-20 15:00:00,1.24295,1.24295,1.24276,1.24289,92589999.0
2005-04-20 15:01:00,1.24275,1.24275,1.24252,1.24272,65699999.0
2005-04-20 15:02:00,1.24295,1.24295,1.24273,1.24286,130500002.0
2005-04-20 15:03:00,1.24297,1.24326,1.24297,1.2432,130500000.0
2005-04-20 15:04:00,1.24332,1.24334,1.24314,1.24319,124200000.0
2005-04-20 15:05:00,1.24321,1.24321,1.24304,1.24304,4800000.0
2005-04-20 15:06:00,1.24296,1.24314,1.24287,1.24314,61100000.0
2005-04-20 15:07:00,1.24321,1.24327,1.2431,1.24321,120300002.0
2005-04-20 15:08:00,1.24308,1.24328,1.24303,1.24303,97400000.0
2005-04-20 15:09:00,1.24311,1.24319,1.24311,1.24319,39099999.0
2005-04-20 15:10:00,1.24345,1.24346,1.2432,1.24341,155000000.0
2005-04-20 15:11:00,1.24354,1.24361,1.24346,1.24356,192600000.0
2005-04-20 15:12:00,1.24366,1.24423,1.24366,1.24423,111699999.0
2005-04-20 15:13:00,1.244,1.24455,1.244,1.24434,75700000.0
2005-04-20 15:14:00,1.2443,1.2443,1.24405,1.24405,115500001.0
2005-04-20 15:15:00,1.24438,1.24438,1.24417,1.24434,148700002.0
2005-04-20 15:16:00,1.24443,1.24459,1.24432,1.24459,132800001.0
2005-04-20 15:17:00,1.24453,1.24461,1.24443,1.24461,33200000.0
2005-04-20 15:18:00,1.24465,1.24477,1.2446,1.24477,60499999.0
2005-04-20 15:19:00,1.24477,1.24489,1.24426,1.24426,20000000.0
2005-04-20 15:20:00,1.24431,1.24452,1.24425,1.24452,100800001.0
2005-04-20 15:21:00,1.24437,1.24453,1.24433,1.24433,129200002.0
2005-04-20 15:22:00,1.24431,1.24431,1.24407,1.24413,70800000.0
2005-04-20 15:23:00,1.24399,1.24399,1.24357,1.24357,78599999.0
2005-04-20 15:24:00,1.24359,1.24372,1.2435,1.24372,140799999.0
2005-04-20 15:25:00,1.24368,1.24374,1.24366,1.2437,123899997.0
2005-04-20 15:26:00,1.24368,1.24375,1.2436,1.24375,50800000.0
2005-04-20 15:27:00,1.24378,1.24401,1.24369,1.24385,137200001.0
2005-04-20 15:28:00,1.24388,1.24404,1.24382,1.24397,159000000.0
2005-04-20 15:29:00,1.24403,1.24403,1.24388,1.24398,116299998.0
2005-04-20 15:30:00,1.24385,1.24396,1.24377,1.24377,110200000.0
2005-04-20 15:31:00,1.2437,1.244,1.24363,1.24397,68700001.0
2005-04-20 15:32:00,1.24388,1.24418,1.24381,1.24398,162599999.0
2005-04-20 15:33:00,1.24399,1.24424,1.24399,1.24424,85000000.0
2005-04-20 15:34:00,1.24433,1.24433,1.24421,1.24431,72800000.0
2005-04-20 15:35:00,1.24435,1.24441,1.24421,1.24428,126600000.0
2005-04-20 15:36:00,1.24422,1.24424,1.24415,1.24418,135400000.0
2005-04-20 15:37:00,1.24422,1.24422,1.24411,1.24414,67000001.0
2005-04-20 15:38:00,1.24409,1.24416,1.24403,1.24416,99300002.0
2005-04-20 15:39:00,1.24405,1.24405,1.24378,1.24389,191499999.0
2005-04-20 15:40:00,1.24386,1.24386,1.24373,1.24379,77000000.0
2005-04-20 15:41:00,1.24352,1.24364,1.24345,1.24349,149999999.0
2005-04-20 15:42:00,1.2432,1.2432,1.24285,1.24285,85200001.0
2005-04-20 15:43:00,1.24283,1.24304,1.24283,1.24304,136800002.0
2005-04-20 15:44:00,1.24309,1.24321,1.24309,1.24321,10400000.0
2005-04-20 15:45:00,1.24359,1.2437,1.24346,1.24365,146500001.0
2005-04-20 15:46:00,1.24348,1.24353,1.24326,1.24331,68399999.0
2005-04-20 15:47:00,1.24328,1.24366,1.24327,1.24366,74399997.0
2005-04-20 15:48:00,1.24375,1.24395,1.24362,1.24395,53099998.0
2005-04-20 15:49:00,1.24398,1.2443,1.24387,1.24412,99900001.0
2005-04-20 15:50:00,1.24434,1.24446,1.24434,1.24446,17600000.0
2005-04-20 15:51:00,1.24442,1.24442,1.24416,1.24429,111499999.0
2005-04-20 15:52:00,1.24434,1.24444,1.24415,1.24415,138300002.0
2005-04-20 15:53:00,1.24398,1.24398,1.24379,1.24387,73099999.0
2005-04-20 15:54:00,1.24414,1.24424,1.24403,1.24412,100500001.0
2005-04-20 15:55:00,1.24388,1.24388,1.24354,1.2436,65500000.0
2005-04-20 15:56:00,1.24345,1.24346,1.24323,1.24327,135000001.0
2005-04-20 15:57:00,1.24333,1.2434,1.24321,1.24321,81199999.0
2005-04-20 15:58:00,1.24314,1.24334,1.24314,1.24328,131699999.0
2005-04-20 15:59:00,1.24313,1.24319,1.24305,1.24306,143000001.0
2005-04-20 16:00:00,1.24297,1.24306,1.24283,1.24283,142100000.0
2005-04-20 16:01:00,1.24278,1.24329,1.24278,1.24329,51900000.0
2005-04-20 16:02:00,1.2433,1.2433,1.24303,1.24309,82600002.0
2005-04-20 16:03:00,1.24285,1.24297,1.24263,1.24271,135400002.0
2005-04-20 16:04:00,1.24269,1.24269,1.24245,1.24253,47700000.0
2005-04-20 16:05:00,1.24237,1.24237,1.242,1.24221,90100002.0
2005-04-20 16:06:00,1.2423,1.24246,1.24226,1.24246,64700000.0
2005-04-20 16:07:00,1.24263,1.24286,1.2425,1.24286,75900001.0
2005-04-20 16:08:00,1.24278,1.24288,1.24266,1.24288,93700002.0
2005-04-20 16:09:00,1.24281,1.24281,1.24236,1.24247,74700001.0
2005-04-20 16:10:00,1.24254,1.24254,1.24233,1.24247,56400000.0
2005-04-20 16:11:00,1.24226,1.24226,1.24207,1.24207,22300000.0
2005-04-20 16:12:00,1.24184,1.24206,1.24184,1.24202,118800000.0
2005-04-20 16:13:00,1.24174,1.24189,1.24168,1.24187,122700004.0
2005-04-20 16:14:00,1.24168,1.24168,1.2413,1.2414,125399999.0
2005-04-20 16:15:00,1.24145,1.24166,1.24138,1.24166,133300002.0
2005-04-20 16:16:00,1.24174,1.2418,1.24155,1.2418,75699999.0
2005-04-20 16:17:00,1.24178,1.24194,1.24171,1.24194,112100001.0
2005-04-20 16:18:00,1.24195,1.24197,1.24177,1.24177,256499998.0
2005-04-20 16:19:00,1.24163,1.24192,1.24153,1.24192,72300001.0
2005-04-20 16:20:00,1.2418,1.2418,1.24155,1.24162,51799998.0
2005-04-20 16:21:00,1.24157,1.24159,1.24134,1.24134,60800000.0
2005-04-20 16:22:00,1.2414,1.24142,1.24127,1.24128,132600003.0
2005-04-20 16:23:00,1.24153,1.24169,1.24147,1.24148,179700003.0
2005-04-20 16:24:00,1.24136,1.24136,1.24126,1.24126,166400002.0
2005-04-20 16:25:00,1.24118,1.24145,1.24116,1.24139,159400000.0
2005-04-20 16:26:00,1.24144,1.24161,1.24136,1.24158,117199999.0
2005-04-20 16:27:00,1.24172,1.24173,1.24153,1.24173,118400000.0
2005-04-20 16:28:00,1.2413,1.24136,1.24128,1.24128,142499998.0
2005-04-20 16:29:00,1.2413,1.24137,1.2412,1.24123,110300000.0
2005-04-20 16:30:00,1.24125,1.24125,1.24067,1.24067,151399998.0
2005-04-20 16:31:00,1.24072,1.24079,1.24029,1.24029,162100001.0
2005-04-20 16:32:00,1.24042,1.24042,1.23955,1.23991,230800001.0
2005-04-20 16:33:00,1.23998,1.2403,1.23998,1.2403,34300000.0
2005-04-20 16:34:00,1.24035,1.24057,1.24035,1.24045,98499999.0
2005-04-20 16:35:00,1.24057,1.24063,1.24055,1.24059,96400001.0
2005-04-20 16:36:00,1.2406,1.2406,1.24017,1.24019,132399999.0
2005-04-20 16:37:00,1.24,1.24,1.23976,1.23979,126499998.0
2005-04-20 16:38:00,1.23984,1.24001,1.23959,1.23959,94700001.0
2005-04-20 16:39:00,1.23926,1.23948,1.23925,1.23948,60600000.0
2005-04-20 16:40:00,1.23938,1.2394,1.23923,1.23924,152700003.0
2005-04-20 16:41:00,1.23925,1.23943,1.23924,1.23925,108900002.0
2005-04-20 16:42:00,1.23923,1.23963,1.23922,1.23962,164900001.0
2005-04-20 16:43:00,1.23933,1.23972,1.23933,1.23972,72399998.0
2005-04-20 16:44:00,1.23969,1.23973,1.23953,1.23968,89100000.0
2005-04-20 16:45:00,1.23975,1.2399,1.23962,1.2399,79699999.0
2005-04-20 16:46:00,1.23995,1.23995,1.23971,1.23971,83399999.0
2005-04-20 16:47:00,1.23978,1.24003,1.23975,1.24003,63500000.0
2005-04-20 16:48:00,1.24007,1.24013,1.23971,1.23979,89900001.0
2005-04-20 16:49:00,1.23979,1.23988,1.23977,1.23987,186400001.0
2005-04-20 16:50:00,1.23948,1.23948,1.23895,1.23902,72300001.0
2005-04-20 16:51:00,1.23903,1.23903,1.23867,1.23899,155100002.0
2005-04-20 16:52:00,1.23915,1.23928,1.23915,1.23928,38200000.0
2005-04-20 16:53:00,1.23942,1.2396,1.23942,1.2396,56700000.0
2005-04-20 16:54:00,1.2399,1.24025,1.23983,1.24025,168899999.0
2005-04-20 16:55:00,1.24007,1.24027,1.24007,1.24023,71599999.0
2005-04-20 16:56:00,1.23997,1.24003,1.23997,1.24003,8000000.0
2005-04-20 16:57:00,1.23993,1.23993,1.23985,1.23985,52100001.0
2005-04-20 16:58:00,1.2395,1.23965,1.2395,1.23965,27100000.0
2005-04-20 16:59:00,1.23977,1.23995,1.23977,1.23995,29500000.0
2005-04-20 17:00:00,1.24002,1.24014,1.23992,1.24014,70300000.0
2005-04-20 17:01:00,1.23997,1.24019,1.23988,1.24,139500001.0
2005-04-20 17:02:00,1.24007,1.24007,1.23983,1.23983,66299999.0
2005-04-20 17:03:00,1.2399,1.23998,1.23988,1.23992,98000000.0
2005-04-20 17:04:00,1.23988,1.23988,1.23976,1.23976,30400000.0
2005-04-20 17:05:00,1.23963,1.23963,1.2395,1.23955,122599999.0
2005-04-20 17:06:00,1.23962,1.23962,1.23914,1.23924,108399998.0
2005-04-20 17:07:00,1.23937,1.23958,1.23925,1.23954,122299999.0
2005-04-20 17:08:00,1.23963,1.2398,1.23963,1.2398,98999999.0
2005-04-20 17:09:00,1.23978,1.23985,1.2396,1.23981,89899999.0
2005-04-20 17:10:00,1.23962,1.23962,1.23939,1.23953,97300000.0
2005-04-20 17:11:00,1.23928,1.23928,1.239,1.239,12800000.0
2005-04-20 17:12:00,1.23883,1.239,1.23879,1.239,119700001.0
2005-04-20 17:13:00,1.23878,1.23908,1.23872,1.2389,66000000.0
2005-04-20 17:14:00,1.23861,1.23861,1.23844,1.23852,113999999.0
2005-04-20 17:15:00,1.23858,1.23858,1.23812,1.23824,57900000.0
2005-04-20 17:16:00,1.23818,1.23833,1.23815,1.2383,132600001.0
2005-04-20 17:17:00,1.23837,1.2385,1.23821,1.23821,36900000.0
2005-04-20 17:18:00,1.23798,1.23798,1.23741,1.23766,141499999.0
2005-04-20 17:19:00,1.23758,1.23758,1.23721,1.23726,115099999.0
2005-04-20 17:20:00,1.2372,1.23724,1.23641,1.23655,124200000.0
2005-04-20 17:21:00,1.2365,1.23691,1.2365,1.23691,105499999.0
2005-04-20 17:22:00,1.23691,1.23713,1.23678,1.23678,112099999.0
2005-04-20 17:23:00,1.23665,1.23674,1.23645,1.23646,119300002.0
2005-04-20 17:24:00,1.23635,1.23704,1.23619,1.23704,73500001.0
2005-04-20 17:25:00,1.23707,1.23729,1.23685,1.23688,158699998.0
2005-04-20 17:26:00,1.23708,1.23725,1.23685,1.23725,55099999.0
2005-04-20 17:27:00,1.23723,1.23723,1.23695,1.23707,54500000.0
2005-04-20 17:28:00,1.23698,1.23701,1.23679,1.23701,55600000.0
2005-04-20 17:29:00,1.23708,1.2372,1.23704,1.23711,169900002.0
2005-04-20 17:30:00,1.23692,1.23693,1.23676,1.23682,136699998.0
2005-04-20 17:31:00,1.2368,1.23719,1.2368,1.23719,21200000.0
2005-04-20 17:32:00,1.23697,1.2372,1.23693,1.23714,151499997.0
2005-04-20 17:33:00,1.23713,1.23738,1.23703,1.23707,128499997.0
2005-04-20 17:34:00,1.23722,1.23724,1.23688,1.23699,124100001.0
2005-04-20 17:35:00,1.23712,1.23726,1.23706,1.23706,92499999.0
2005-04-20 17:36:00,1.23722,1.23722,1.23718,1.23718,4800000.0
2005-04-20 17:37:00,1.23757,1.23786,1.23743,1.23786,190400003.0
2005-04-20 17:38:00,1.23794,1.23805,1.23773,1.23773,60400001.0
2005-04-20 17:39:00,1.23792,1.23792,1.23758,1.23774,87000001.0
2005-04-20 17:40:00,1.23802,1.23815,1.23765,1.23798,49100000.0
2005-04-20 17:41:00,1.23793,1.23804,1.2378,1.23783,124100000.0
2005-04-20 17:42:00,1.23795,1.23821,1.23789,1.23821,96500002.0
2005-04-20 17:43:00,1.23847,1.23852,1.23816,1.2383,185299998.0
2005-04-20 17:44:00,1.23832,1.23889,1.23832,1.23889,104900000.0
2005-04-20 17:45:00,1.23892,1.23893,1.23848,1.23877,134700000.0
2005-04-20 17:46:00,1.23869,1.23874,1.23843,1.23843,90200002.0
2005-04-20 17:47:00,1.23826,1.23839,1.2382,1.23821,43400000.0
2005-04-20 17:48:00,1.23798,1.23877,1.23795,1.23872,75200001.0
2005-04-20 17:49:00,1.23884,1.23895,1.23855,1.23867,77400001.0
2005-04-20 17:50:00,1.23886,1.239,1.23881,1.239,99900001.0
2005-04-20 17:51:00,1.23903,1.23903,1.23881,1.23885,97300000.0
2005-04-20 17:52:00,1.23885,1.23904,1.23885,1.23892,103100000.0
2005-04-20 17:53:00,1.2388,1.23937,1.2388,1.23927,140100000.0
2005-04-20 17:54:00,1.23935,1.2395,1.23924,1.2395,105000000.0
2005-04-20 17:55:00,1.23941,1.23941,1.23908,1.23918,98399998.0
2005-04-20 17:56:00,1.23915,1.23915,1.23889,1.23889,108400000.0
2005-04-20 17:57:00,1.23918,1.23918,1.2389,1.23914,167500000.0
2005-04-20 17:58:00,1.23915,1.23915,1.23887,1.23891,102299999.0
2005-04-20 17:59:00,1.23879,1.23889,1.23863,1.23867,126700000.0
2005-04-20 18:00:00,1.23865,1.23875,1.23857,1.23875,94399998.0
2005-04-20 18:01:00,1.23872,1.23884,1.2387,1.23877,571200003.0
2005-04-20 18:02:00,1.23878,1.23881,1.23866,1.23872,935700003.0
2005-04-20 18:03:00,1.2387,1.2388,1.23849,1.23862,610299998.0
2005-04-20 18:04:00,1.23862,1.23873,1.23857,1.23857,573100004.0
2005-04-20 18:05:00,1.23863,1.23878,1.2386,1.23872,1082100006.0
2005-04-20 18:06:00,1.23867,1.23867,1.23833,1.2385,518800001.0
2005-04-20 18:07:00,1.23847,1.23847,1.23801,1.23821,1098799989.0
2005-04-20 18:08:00,1.23802,1.23822,1.23797,1.2382,795499992.0
2005-04-20 18:09:00,1.23818,1.23818,1.23777,1.23777,460500003.0
2005-04-20 18:10:00,1.23783,1.23804,1.23777,1.23792,754299999.0
2005-04-20 18:11:00,1.238,1.238,1.23765,1.238,994700003.0
2005-04-20 18:12:00,1.2378,1.23786,1.23771,1.23771,67500001.0
2005-04-20 18:13:00,1.23735,1.2379,1.23708,1.2379,488399996.0
2005-04-20 18:14:00,1.23802,1.23842,1.23795,1.23838,397700005.0
2005-04-20 18:15:00,1.23836,1.23849,1.23825,1.23825,858800001.0
2005-04-20 18:16:00,1.23834,1.23842,1.23817,1.23828,425399996.0
2005-04-20 18:17:00,1.23842,1.23855,1.23827,1.23849,965700009.0
2005-04-20 18:18:00,1.23857,1.2387,1.2383,1.23839,535100005.0
2005-04-20 18:19:00,1.23845,1.23859,1.2383,1.23847,167900000.0
2005-04-20 18:20:00,1.23847,1.23854,1.23836,1.23852,780400006.0
2005-04-20 18:21:00,1.23859,1.2386,1.23848,1.23854,217799998.0
2005-04-20 18:22:00,1.23857,1.23862,1.23844,1.23862,220600002.0
2005-04-20 18:23:00,1.23861,1.23861,1.23848,1.23857,381099997.0
2005-04-20 18:24:00,1.23859,1.23859,1.23845,1.23855,737600009.0
2005-04-20 18:25:00,1.23854,1.23861,1.23842,1.23861,516900007.0
2005-04-20 18:26:00,1.23856,1.23867,1.23848,1.23863,1000400002.0
2005-04-20 18:27:00,1.2386,1.23861,1.23843,1.23857,618100007.0
2005-04-20 18:28:00,1.23831,1.23846,1.23822,1.23842,398200001.0
2005-04-20 18:29:00,1.2384,1.23845,1.23826,1.2383,298100002.0
2005-04-20 18:30:00,1.23834,1.2387,1.23826,1.23842,862200000.0
2005-04-20 18:31:00,1.23851,1.23871,1.23842,1.23842,353100002.0
2005-04-20 18:32:00,1.23837,1.23855,1.23812,1.23817,389700005.0
2005-04-20 18:33:00,1.23821,1.23842,1.23818,1.2384,654500005.0
2005-04-20 18:34:00,1.23831,1.23837,1.23814,1.23825,231700003.0
2005-04-20 18:35:00,1.23842,1.23856,1.23816,1.2383,417800001.0
2005-04-20 18:36:00,1.23817,1.23818,1.23805,1.23811,529999997.0
2005-04-20 18:37:00,1.23834,1.23854,1.23831,1.23854,144299998.0
2005-04-20 18:38:00,1.23864,1.23864,1.23841,1.2385,233600001.0
2005-04-20 18:39:00,1.23875,1.23875,1.23849,1.2387,176799996.0
2005-04-20 18:40:00,1.23855,1.23855,1.23828,1.23842,726800003.0
2005-04-20 18:41:00,1.23837,1.23866,1.23834,1.23844,420400003.0
2005-04-20 18:42:00,1.23852,1.23862,1.23842,1.23855,450800005.0
2005-04-20 18:43:00,1.2386,1.23867,1.23845,1.23863,340899996.0
2005-04-20 18:44:00,1.23875,1.23875,1.23819,1.23865,242700000.0
2005-04-20 18:45:00,1.23875,1.23877,1.23851,1.23874,602300001.0
2005-04-20 18:46:00,1.23887,1.23917,1.23887,1.23917,226899999.0
2005-04-20 18:47:00,1.23922,1.23931,1.23913,1.23913,178299997.0
2005-04-20 18:48:00,1.23922,1.23924,1.23898,1.23907,129299998.0
2005-04-20 18:49:00,1.23908,1.23918,1.23889,1.23918,93200000.0
2005-04-20 18:50:00,1.2392,1.23925,1.23915,1.23925,128699998.0
2005-04-20 18:51:00,1.23924,1.23924,1.23903,1.2391,169100001.0
2005-04-20 18:52:00,1.23912,1.23918,1.23909,1.23918,219799998.0
2005-04-20 18:53:00,1.23894,1.23939,1.23884,1.23913,510300001.0
2005-04-20 18:54:00,1.23912,1.2394,1.23906,1.2394,229399996.0
2005-04-20 18:55:00,1.23883,1.23943,1.23883,1.23924,607699999.0
2005-04-20 18:56:00,1.23903,1.23909,1.23903,1.23906,200399997.0
2005-04-20 18:57:00,1.23907,1.23907,1.23888,1.23892,266700000.0
2005-04-20 18:58:00,1.23902,1.23902,1.23876,1.23886,209999998.0
2005-04-20 18:59:00,1.23874,1.23874,1.23851,1.23859,474500005.0
2005-04-20 19:00:00,1.23875,1.23889,1.23863,1.23874,179600000.0
2005-04-20 19:01:00,1.23863,1.23881,1.23863,1.23874,106800002.0
2005-04-20 19:02:00,1.23879,1.23895,1.23873,1.23895,277499998.0
2005-04-20 19:03:00,1.23895,1.23895,1.23878,1.23884,364000002.0
2005-04-20 19:04:00,1.2388,1.2389,1.23865,1.23866,214800001.0
2005-04-20 19:05:00,1.23869,1.23869,1.2385,1.23859,317500006.0
2005-04-20 19:06:00,1.23869,1.23877,1.23854,1.23874,406999998.0
2005-04-20 19:07:00,1.23881,1.23891,1.23881,1.23891,93800001.0
2005-04-20 19:08:00,1.23886,1.239,1.23884,1.239,551600000.0
2005-04-20 19:09:00,1.239,1.239,1.23878,1.23885,720700005.0
2005-04-20 19:10:00,1.2389,1.2389,1.23885,1.23885,72400001.0
2005-04-20 19:11:00,1.23875,1.23887,1.2387,1.2387,375900005.0
2005-04-20 19:12:00,1.23876,1.23885,1.23867,1.23882,180299997.0
2005-04-20 19:13:00,1.23878,1.23887,1.23869,1.23869,76900001.0
2005-04-20 19:14:00,1.23862,1.23889,1.23859,1.23867,268200002.0
2005-04-20 19:15:00,1.23876,1.23876,1.23857,1.2387,494600000.0
2005-04-20 19:16:00,1.23865,1.23865,1.23829,1.2384,313100000.0
2005-04-20 19:17:00,1.23853,1.23871,1.23836,1.2386,354900000.0
2005-04-20 19:18:00,1.23872,1.23875,1.23862,1.23867,518000001.0
2005-04-20 19:19:00,1.2386,1.23874,1.2386,1.23869,213400004.0
2005-04-20 19:20:00,1.23876,1.23898,1.23876,1.23883,165299999.0
2005-04-20 19:21:00,1.23888,1.23888,1.23882,1.23886,199699999.0
2005-04-20 19:22:00,1.23889,1.23889,1.23872,1.23872,154200003.0
2005-04-20 19:23:00,1.23874,1.23878,1.23858,1.23876,90400001.0
2005-04-20 19:24:00,1.2388,1.2388,1.23875,1.2388,47900000.0
2005-04-20 19:25:00,1.23883,1.23897,1.23883,1.23897,106600001.0
2005-04-20 19:26:00,1.239,1.239,1.23873,1.23893,108099998.0
2005-04-20 19:27:00,1.23897,1.23897,1.23885,1.23886,429199999.0
2005-04-20 19:28:00,1.23887,1.23887,1.23875,1.23878,175000001.0
2005-04-20 19:29:00,1.23865,1.23867,1.23853,1.23864,126199998.0
2005-04-20 19:30:00,1.23873,1.23873,1.23851,1.23866,145900000.0
2005-04-20 19:31:00,1.23875,1.23893,1.2387,1.23893,98700000.0
2005-04-20 19:32:00,1.23863,1.23886,1.23855,1.23873,143100000.0
2005-04-20 19:33:00,1.23874,1.23888,1.2387,1.23875,302499997.0
2005-04-20 19:34:00,1.23878,1.23883,1.23829,1.23829,167599999.0
2005-04-20 19:35:00,1.23834,1.23858,1.23831,1.2385,190200001.0
2005-04-20 19:36:00,1.23828,1.23839,1.23821,1.23821,107700000.0
2005-04-20 19:37:00,1.23832,1.23832,1.23803,1.23811,589999996.0
2005-04-20 19:38:00,1.23818,1.23827,1.23807,1.23807,72000000.0
2005-04-20 19:39:00,1.23804,1.23809,1.23791,1.23806,321400004.0
2005-04-20 19:40:00,1.23807,1.23813,1.23802,1.23813,181699999.0
2005-04-20 19:41:00,1.238,1.23804,1.23794,1.238,232700000.0
2005-04-20 19:42:00,1.23812,1.23836,1.23799,1.23828,210400002.0
2005-04-20 19:43:00,1.2384,1.23842,1.23838,1.2384,162100000.0
2005-04-20 19:44:00,1.23836,1.23836,1.23826,1.23826,39000000.0
2005-04-20 19:45:00,1.23825,1.23861,1.23821,1.23856,97500000.0
2005-04-20 19:46:00,1.23868,1.23868,1.23862,1.23862,51400000.0
2005-04-20 19:47:00,1.2386,1.2386,1.2386,1.2386,12100000.0
2005-04-20 19:48:00,1.23862,1.23864,1.23842,1.23858,103899999.0
2005-04-20 19:49:00,1.2386,1.23871,1.2386,1.23868,271800003.0
2005-04-20 19:50:00,1.2387,1.2387,1.23865,1.2387,121799995.0
2005-04-20 19:51:00,1.23847,1.23847,1.23814,1.23814,40600000.0
2005-04-20 19:52:00,1.23846,1.23849,1.23833,1.23849,19500000.0
2005-04-20 19:53:00,1.23846,1.23855,1.23819,1.23855,183299997.0
2005-04-20 19:54:00,1.23863,1.23863,1.2385,1.23858,69899999.0
2005-04-20 19:55:00,1.23847,1.23851,1.23827,1.23851,80100000.0
2005-04-20 19:56:00,1.23855,1.23856,1.2383,1.23843,351300000.0
2005-04-20 19:57:00,1.23845,1.23858,1.23842,1.23858,207000002.0
2005-04-20 19:58:00,1.2386,1.23862,1.23855,1.2386,106300001.0
2005-04-20 19:59:00,1.2387,1.2387,1.23865,1.23865,194000000.0
2005-04-20 20:00:00,1.23875,1.23881,1.23864,1.23869,98500000.0
2005-04-20 20:01:00,1.23866,1.23877,1.23852,1.23857,105400001.0
2005-04-20 20:02:00,1.23875,1.23875,1.2385,1.23868,75299998.0
2005-04-20 20:03:00,1.23872,1.23876,1.23849,1.23857,546499996.0
2005-04-20 20:04:00,1.23877,1.23886,1.23865,1.23886,216000002.0
2005-04-20 20:05:00,1.23884,1.23884,1.2386,1.23879,116400002.0
2005-04-20 20:06:00,1.23885,1.23885,1.23872,1.23885,83500002.0
2005-04-20 20:07:00,1.23888,1.23893,1.23878,1.23882,228300003.0
2005-04-20 20:08:00,1.23875,1.23875,1.2385,1.23872,350799998.0
2005-04-20 20:09:00,1.23882,1.23901,1.23869,1.23881,226100002.0
2005-04-20 20:10:00,1.23878,1.23879,1.23871,1.23878,181699997.0
2005-04-20 20:11:00,1.23881,1.23881,1.23867,1.2388,295000000.0
2005-04-20 20:12:00,1.23885,1.23931,1.23885,1.23916,513700001.0
2005-04-20 20:13:00,1.23923,1.23924,1.23904,1.23908,86400001.0
2005-04-20 20:14:00,1.23901,1.23942,1.23901,1.23929,162500004.0
2005-04-20 20:15:00,1.23934,1.23938,1.23916,1.23935,500000000.0
2005-04-20 20:16:00,1.23938,1.23939,1.23916,1.23919,517800005.0
2005-04-20 20:17:00,1.23928,1.23942,1.23924,1.23942,298800000.0
2005-04-20 20:18:00,1.23945,1.23945,1.23916,1.23916,127100001.0
2005-04-20 20:19:00,1.23911,1.23932,1.23911,1.23925,90500000.0
2005-04-20 20:20:00,1.23925,1.2394,1.2391,1.2392,384399999.0
2005-04-20 20:21:00,1.2392,1.23932,1.23918,1.23919,374900000.0
2005-04-20 20:22:00,1.23927,1.23941,1.23915,1.23941,458999999.0
2005-04-20 20:23:00,1.23945,1.23955,1.23939,1.23947,475500002.0
2005-04-20 20:24:00,1.23944,1.23944,1.23908,1.23933,355799998.0
2005-04-20 20:25:00,1.2394,1.2394,1.23935,1.23935,185200002.0
2005-04-20 20:26:00,1.23935,1.23935,1.23917,1.23931,206899998.0
2005-04-20 20:27:00,1.23931,1.23935,1.23922,1.23923,143400000.0
2005-04-20 20:28:00,1.23944,1.23955,1.23937,1.23949,587799996.0
2005-04-20 20:29:00,1.23945,1.23947,1.23937,1.23945,292000001.0
2005-04-20 20:30:00,1.23922,1.23944,1.23921,1.23923,216400001.0
2005-04-20 20:31:00,1.2394,1.2394,1.23924,1.23925,412399999.0
2005-04-20 20:32:00,1.23905,1.23913,1.23892,1.23909,261499999.0
2005-04-20 20:33:00,1.23913,1.23919,1.23912,1.23915,184200001.0
2005-04-20 20:34:00,1.23915,1.23923,1.23914,1.23923,165000002.0
2005-04-20 20:35:00,1.23926,1.23928,1.23904,1.23918,165599999.0
2005-04-20 20:36:00,1.2393,1.23942,1.2391,1.23929,365000001.0
2005-04-20 20:37:00,1.23939,1.23939,1.2391,1.23915,235399998.0
2005-04-20 20:38:00,1.23915,1.23935,1.23911,1.23935,222100001.0
2005-04-20 20:39:00,1.23939,1.23945,1.23931,1.23938,395690005.0
2005-04-20 20:40:00,1.23939,1.23939,1.23913,1.23923,315600001.0
2005-04-20 20:41:00,1.23932,1.23938,1.23926,1.23938,538100003.0
2005-04-20 20:42:00,1.2394,1.2394,1.23935,1.23937,444600000.0
2005-04-20 20:43:00,1.23935,1.23942,1.23927,1.2393,213000002.0
2005-04-20 20:44:00,1.23926,1.23952,1.23919,1.23935,40500000.0
2005-04-20 20:45:00,1.23928,1.23928,1.23883,1.23883,203600001.0
2005-04-20 20:46:00,1.23894,1.23918,1.23889,1.23918,252499998.0
2005-04-20 20:47:00,1.23915,1.23921,1.23898,1.2392,162900000.0
2005-04-20 20:48:00,1.23918,1.23918,1.23898,1.23912,44500000.0
2005-04-20 20:49:00,1.23913,1.23914,1.23898,1.23914,496800001.0
2005-04-20 20:50:00,1.23907,1.23907,1.23887,1.239,224999998.0
2005-04-20 20:51:00,1.23903,1.23903,1.23895,1.23903,131199998.0
2005-04-20 20:52:00,1.23905,1.23905,1.23905,1.23905,119600001.0
2005-04-20 20:53:00,1.23898,1.23899,1.23883,1.23885,242199997.0
2005-04-20 20:54:00,1.23891,1.23904,1.23887,1.23895,393399997.0
2005-04-20 20:55:00,1.23903,1.23909,1.23893,1.239,250900002.0
2005-04-20 20:56:00,1.23897,1.23897,1.2388,1.23893,592899999.0
2005-04-20 20:57:00,1.23882,1.23905,1.23882,1.23902,340700000.0
2005-04-20 20:58:00,1.23903,1.23905,1.23894,1.23901,409399994.0
2005-04-20 20:59:00,1.23908,1.23941,1.23908,1.23941,420199999.0
2005-04-20 21:00:00,1.2392,1.23945,1.2392,1.23931,954900008.0
2005-04-20 21:01:00,1.23927,1.2393,1.23906,1.2393,547599996.0
2005-04-20 21:02:00,1.23925,1.2393,1.23925,1.23925,162599997.0
2005-04-20 21:03:00,1.23935,1.23935,1.2392,1.23925,728499997.0
2005-04-20 21:04:00,1.23925,1.2393,1.23905,1.23926,624800001.0
2005-04-20 21:05:00,1.23912,1.23918,1.23893,1.23909,927399998.0
2005-04-20 21:06:00,1.23921,1.23921,1.23917,1.23917,107500000.0
2005-04-20 21:07:00,1.23914,1.2392,1.23895,1.23895,517200001.0
2005-04-20 21:08:00,1.23896,1.23904,1.2387,1.23904,242400000.0
2005-04-20 21:09:00,1.23892,1.23897,1.23884,1.23895,122300002.0
2005-04-20 21:10:00,1.23907,1.23914,1.23892,1.23892,407100005.0
2005-04-20 21:11:00,1.23892,1.23905,1.23892,1.23894,468000000.0
2005-04-20 21:12:00,1.23919,1.2394,1.23883,1.23929,431000001.0
2005-04-20 21:13:00,1.23896,1.23896,1.23876,1.23882,409200001.0
2005-04-20 21:14:00,1.23887,1.23887,1.2387,1.23877,220399996.0
2005-04-20 21:15:00,1.2387,1.23892,1.23868,1.23872,61800000.0
2005-04-20 21:16:00,1.23871,1.23875,1.23858,1.23859,86800001.0
2005-04-20 21:17:00,1.23848,1.23851,1.23844,1.23845,51300000.0
2005-04-20 21:18:00,1.23849,1.23852,1.23841,1.2385,115699998.0
2005-04-20 21:19:00,1.23853,1.23856,1.23848,1.23854,93000000.0
2005-04-20 21:20:00,1.23855,1.23857,1.23841,1.23855,183300000.0
2005-04-20 21:21:00,1.23863,1.23865,1.23852,1.23865,43800000.0
2005-04-20 21:22:00,1.23867,1.23874,1.23867,1.23874,62700000.0
2005-04-20 21:23:00,1.23878,1.23878,1.23856,1.23864,101499999.0
2005-04-20 21:24:00,1.23866,1.23866,1.23845,1.23848,124999999.0
2005-04-20 21:25:00,1.23864,1.23876,1.23864,1.23876,74000001.0
2005-04-20 21:26:00,1.2388,1.23882,1.2388,1.2388,86999998.0
2005-04-20 21:27:00,1.23867,1.23867,1.23852,1.23865,139099997.0
2005-04-20 21:28:00,1.23873,1.23886,1.23872,1.23878,325099997.0
2005-04-20 21:29:00,1.23883,1.2389,1.2388,1.23885,159800002.0
2005-04-20 21:30:00,1.23887,1.23888,1.23878,1.23888,121300000.0
2005-04-20 21:31:00,1.2389,1.2389,1.2389,1.2389,65500000.0
2005-04-20 21:32:00,1.23897,1.23898,1.23887,1.23898,188200001.0
2005-04-20 21:33:00,1.239,1.23905,1.23895,1.239,135300000.0
2005-04-20 21:34:00,1.23895,1.23895,1.23885,1.23895,75500000.0
2005-04-20 21:35:00,1.239,1.23903,1.239,1.239,66500001.0
2005-04-20 21:36:00,1.23887,1.23924,1.23875,1.23924,48100001.0
2005-04-20 21:37:00,1.23907,1.23907,1.239,1.239,69300000.0
2005-04-20 21:38:00,1.239,1.23905,1.239,1.239,114400000.0
2005-04-20 21:39:00,1.23895,1.23895,1.23866,1.23887,423900001.0
2005-04-20 21:40:00,1.23888,1.23888,1.23868,1.23883,253799998.0
2005-04-20 21:41:00,1.23885,1.23891,1.23862,1.23862,110999997.0
2005-04-20 21:42:00,1.23865,1.23877,1.23852,1.23873,87000000.0
2005-04-20 21:43:00,1.23864,1.23864,1.23843,1.2385,94300001.0
2005-04-20 21:44:00,1.23856,1.23866,1.23856,1.23866,115999999.0
2005-04-20 21:45:00,1.23868,1.23875,1.23864,1.23872,158100002.0
2005-04-20 21:46:00,1.23867,1.23867,1.23854,1.23856,213200001.0
2005-04-20 21:47:00,1.23862,1.23864,1.23838,1.23862,309100004.0
2005-04-20 21:48:00,1.23872,1.23874,1.23861,1.23869,112500000.0
2005-04-20 21:49:00,1.23857,1.23857,1.23845,1.23847,77000001.0
2005-04-20 21:50:00,1.23863,1.23882,1.23863,1.23874,67900000.0
2005-04-20 21:51:00,1.2388,1.2388,1.23873,1.23873,77899998.0
2005-04-20 21:52:00,1.23872,1.23887,1.23872,1.23887,92699999.0
2005-04-20 21:53:00,1.23878,1.23895,1.23856,1.23889,147200000.0
2005-04-20 21:54:00,1.23888,1.23888,1.23876,1.23883,106399999.0
2005-04-20 21:55:00,1.23868,1.23894,1.23861,1.23886,78600000.0
2005-04-20 21:56:00,1.23893,1.23893,1.23893,1.23893,26700001.0
2005-04-20 21:57:00,1.23883,1.23907,1.23878,1.23907,115099998.0
2005-04-20 21:58:00,1.2391,1.23914,1.23909,1.23911,53900000.0
2005-04-20 21:59:00,1.239,1.23917,1.239,1.23917,206300001.0
2005-04-20 22:00:00,1.23922,1.23932,1.23919,1.23921,234599998.0
2005-04-20 22:01:00,1.23931,1.23938,1.23931,1.23936,166899998.0
2005-04-20 22:02:00,1.23933,1.23938,1.23927,1.23927,437499998.0
2005-04-20 22:03:00,1.23928,1.23944,1.23928,1.2394,162800000.0
2005-04-20 22:04:00,1.2395,1.23956,1.23937,1.23941,153800004.0
2005-04-20 22:05:00,1.2394,1.23945,1.23935,1.23935,106199999.0
2005-04-20 22:06:00,1.23935,1.23945,1.23935,1.2394,151800001.0
2005-04-20 22:07:00,1.23938,1.2394,1.23912,1.2394,141600001.0
2005-04-20 22:08:00,1.23943,1.23945,1.2394,1.2394,115700001.0
2005-04-20 22:09:00,1.23935,1.23945,1.23935,1.23945,169600000.0
2005-04-20 22:10:00,1.23928,1.23943,1.23928,1.23942,108800000.0
2005-04-20 22:11:00,1.23945,1.23947,1.23938,1.23947,80699999.0
2005-04-20 22:12:00,1.23952,1.23955,1.23939,1.2395,120799998.0
2005-04-20 22:13:00,1.23948,1.23972,1.23946,1.23972,118800001.0
2005-04-20 22:14:00,1.23985,1.23985,1.23977,1.23982,87900000.0
2005-04-20 22:15:00,1.23983,1.23983,1.23956,1.23981,138600004.0
2005-04-20 22:16:00,1.23985,1.23988,1.2398,1.23988,147800002.0
2005-04-20 22:17:00,1.23985,1.23995,1.23985,1.23995,50900000.0
2005-04-20 22:18:00,1.24004,1.24022,1.24004,1.24015,168799998.0
2005-04-20 22:19:00,1.2401,1.24021,1.24006,1.24018,116900002.0
2005-04-20 22:20:00,1.24036,1.24042,1.24033,1.24042,78100001.0
2005-04-20 22:21:00,1.2404,1.24065,1.24026,1.24043,197800001.0
2005-04-20 22:22:00,1.24047,1.24048,1.24024,1.24024,92599998.0
2005-04-20 22:23:00,1.24019,1.24031,1.24017,1.2403,90299998.0
2005-04-20 22:24:00,1.2403,1.24035,1.2403,1.24035,147199999.0
2005-04-20 22:25:00,1.24038,1.24038,1.2402,1.24037,68300001.0
2005-04-20 22:26:00,1.24045,1.24051,1.24037,1.24051,52200000.0
2005-04-20 22:27:00,1.24036,1.24036,1.23999,1.24026,409400005.0
2005-04-20 22:28:00,1.24018,1.24018,1.24,1.24015,63000000.0
2005-04-20 22:29:00,1.24009,1.24011,1.23994,1.24011,144700002.0
2005-04-20 22:30:00,1.2401,1.2401,1.24,1.24005,125299999.0
2005-04-20 22:31:00,1.24005,1.24015,1.23993,1.24015,86900000.0
2005-04-20 22:32:00,1.24027,1.24045,1.24018,1.24045,172900004.0
2005-04-20 22:33:00,1.24055,1.2406,1.24055,1.2406,87600000.0
2005-04-20 22:34:00,1.24056,1.24105,1.24056,1.24096,313100000.0
2005-04-20 22:35:00,1.24098,1.24109,1.24078,1.24088,146400000.0
2005-04-20 22:36:00,1.24096,1.24134,1.24085,1.24134,65899998.0
2005-04-20 22:37:00,1.24138,1.24138,1.24114,1.24114,137400002.0
2005-04-20 22:38:00,1.24109,1.24138,1.24087,1.24138,92600000.0
2005-04-20 22:39:00,1.24139,1.2414,1.24112,1.24112,123000000.0
2005-04-20 22:40:00,1.24108,1.24108,1.24077,1.24083,93999999.0
2005-04-20 22:41:00,1.24099,1.24105,1.24094,1.24097,71300000.0
2005-04-20 22:42:00,1.24121,1.24121,1.24097,1.24101,48100000.0
2005-04-20 22:43:00,1.24108,1.24113,1.24094,1.24112,286600000.0
2005-04-20 22:44:00,1.2409,1.24108,1.24081,1.24088,187700002.0
2005-04-20 22:45:00,1.24085,1.2409,1.24085,1.2409,2500000.0
2005-04-20 22:46:00,1.24098,1.24102,1.24094,1.24102,31099999.0
2005-04-20 22:47:00,1.24093,1.24112,1.24085,1.24108,71400000.0
2005-04-20 22:48:00,1.24093,1.24105,1.24093,1.24095,172900002.0
2005-04-20 22:49:00,1.24097,1.2411,1.24089,1.24101,96500000.0
2005-04-20 22:50:00,1.24106,1.24106,1.24097,1.24101,41800000.0
2005-04-20 22:51:00,1.24117,1.24121,1.2411,1.24121,52700000.0
2005-04-20 22:52:00,1.24122,1.24127,1.24113,1.24113,124400001.0
2005-04-20 22:53:00,1.24117,1.24129,1.24107,1.24121,124700001.0
2005-04-20 22:54:00,1.24126,1.24134,1.24126,1.24132,111700000.0
2005-04-20 22:55:00,1.24139,1.24153,1.24128,1.24153,218199998.0
2005-04-20 22:56:00,1.24153,1.24153,1.24142,1.24142,96000000.0
2005-04-20 22:57:00,1.24141,1.24152,1.24141,1.24141,147100002.0
2005-04-20 22:58:00,1.24147,1.24147,1.24129,1.24146,85500002.0
2005-04-20 22:59:00,1.24149,1.24154,1.24134,1.24145,65300000.0
2005-04-20 23:00:00,1.24143,1.24152,1.24143,1.24152,40099999.0
2005-04-20 23:01:00,1.24217,1.24218,1.24166,1.24168,188799999.0
2005-04-20 23:02:00,1.24192,1.24195,1.24162,1.24173,191800003.0
2005-04-20 23:03:00,1.24173,1.24212,1.24161,1.24212,72500000.0
2005-04-20 23:04:00,1.24192,1.24192,1.24173,1.24179,165100001.0
2005-04-20 23:05:00,1.24188,1.24201,1.2417,1.24175,108399999.0
2005-04-20 23:06:00,1.2419,1.24194,1.24174,1.24174,135100002.0
2005-04-20 23:07:00,1.24167,1.24198,1.24139,1.24198,109600000.0
2005-04-20 23:08:00,1.24164,1.24195,1.24142,1.24142,68400002.0
2005-04-20 23:09:00,1.24117,1.24169,1.24117,1.24149,77200000.0
2005-04-20 23:10:00,1.24176,1.24203,1.24161,1.24199,127499999.0
2005-04-20 23:11:00,1.24148,1.24195,1.24148,1.24187,54600000.0
2005-04-20 23:12:00,1.24172,1.24188,1.24166,1.24188,86800000.0
2005-04-20 23:13:00,1.24167,1.24192,1.24161,1.24192,79000000.0
2005-04-20 23:14:00,1.24197,1.24201,1.24157,1.24157,28800000.0
2005-04-20 23:15:00,1.2414,1.24152,1.24125,1.24135,127000000.0
2005-04-20 23:16:00,1.24125,1.24175,1.24122,1.24171,89600000.0
2005-04-20 23:17:00,1.24148,1.24165,1.24138,1.24138,109499999.0
2005-04-20 23:18:00,1.24142,1.24155,1.24128,1.24136,137999999.0
2005-04-20 23:19:00,1.24155,1.24179,1.24155,1.24158,133300001.0
2005-04-20 23:20:00,1.24135,1.24155,1.2413,1.24141,93800000.0
2005-04-20 23:21:00,1.24149,1.24154,1.24133,1.24145,76300001.0
2005-04-20 23:22:00,1.24115,1.24145,1.24109,1.24132,131099997.0
2005-04-20 23:23:00,1.24161,1.24161,1.24134,1.24134,44200001.0
2005-04-20 23:24:00,1.24149,1.24161,1.24149,1.24161,8800000.0
2005-04-20 23:25:00,1.24135,1.24167,1.24135,1.24161,81500000.0
2005-04-20 23:26:00,1.2417,1.2417,1.24138,1.2415,145200002.0
2005-04-20 23:27:00,1.24147,1.24147,1.24136,1.24143,89699998.0
2005-04-20 23:28:00,1.24143,1.24145,1.24135,1.24137,82000002.0
2005-04-20 23:29:00,1.24147,1.2416,1.24128,1.24144,124000000.0
2005-04-20 23:30:00,1.2414,1.24145,1.2414,1.2414,7900000.0
2005-04-20 23:31:00,1.2414,1.2414,1.2414,1.2414,28100000.0
2005-04-20 23:32:00,1.24136,1.24164,1.24121,1.24137,92600002.0
2005-04-20 23:33:00,1.24125,1.24125,1.24099,1.24105,58699999.0
2005-04-20 23:34:00,1.24112,1.24114,1.24093,1.241,113999999.0
2005-04-20 23:35:00,1.24101,1.24115,1.24095,1.24095,81700000.0
2005-04-20 23:36:00,1.24098,1.24139,1.24093,1.2412,86999999.0
2005-04-20 23:37:00,1.24092,1.24103,1.24092,1.24103,20700000.0
2005-04-20 23:38:00,1.24102,1.24115,1.24102,1.2411,45300000.0
2005-04-20 23:39:00,1.24088,1.24128,1.24084,1.24126,170000002.0
2005-04-20 23:40:00,1.24107,1.24107,1.24105,1.24105,3400000.0
2005-04-20 23:41:00,1.2411,1.24115,1.24105,1.24105,17800000.0
2005-04-20 23:42:00,1.2411,1.24115,1.24103,1.2411,63799999.0
2005-04-20 23:43:00,1.241,1.24104,1.24099,1.241,34400000.0
2005-04-20 23:44:00,1.24096,1.24142,1.24096,1.24096,245299999.0
2005-04-20 23:45:00,1.24108,1.24108,1.24095,1.241,42400000.0
2005-04-20 23:46:00,1.24099,1.24099,1.2409,1.24092,49900001.0
2005-04-20 23:47:00,1.24094,1.24108,1.24094,1.24108,23200000.0
2005-04-20 23:48:00,1.24112,1.24117,1.24112,1.24115,78000000.0
2005-04-20 23:49:00,1.24103,1.24107,1.241,1.24104,60600000.0
2005-04-20 23:50:00,1.24111,1.24111,1.2409,1.24101,121800002.0
2005-04-20 23:51:00,1.24102,1.24116,1.24099,1.24103,80399999.0
2005-04-20 23:52:00,1.24102,1.2411,1.24102,1.24105,35900000.0
2005-04-20 23:53:00,1.24118,1.24122,1.2411,1.24113,93900002.0
2005-04-20 23:54:00,1.24112,1.24154,1.24107,1.24121,129199998.0
2005-04-20 23:55:00,1.24115,1.24128,1.24115,1.24128,73500002.0
2005-04-20 23:56:00,1.24112,1.2412,1.24112,1.24115,136600001.0
2005-04-20 23:57:00,1.24113,1.24134,1.24099,1.24108,130400003.0
2005-04-20 23:58:00,1.24115,1.24125,1.24113,1.24123,53800000.0
2005-04-20 23:59:00,1.24115,1.24118,1.24115,1.24118,49000001.0
2005-04-21 00:00:00,1.24102,1.24102,1.24054,1.24078,73899998.0
2005-04-21 00:01:00,1.24087,1.24093,1.24087,1.24092,56400000.0
2005-04-21 00:02:00,1.24092,1.24095,1.24085,1.24095,50200000.0
2005-04-21 00:03:00,1.2407,1.2407,1.24056,1.24069,57799999.0
2005-04-21 00:04:00,1.24081,1.24081,1.24067,1.24071,184000000.0
2005-04-21 00:05:00,1.24065,1.24075,1.24065,1.24075,63700000.0
2005-04-21 00:06:00,1.2407,1.24072,1.24067,1.24067,62300000.0
2005-04-21 00:07:00,1.24012,1.24012,1.23931,1.24002,70300001.0
2005-04-21 00:08:00,1.24118,1.24122,1.24091,1.24091,69200000.0
2005-04-21 00:09:00,1.24053,1.24071,1.2405,1.24071,107100000.0
2005-04-21 00:10:00,1.2406,1.2406,1.24039,1.24039,76400001.0
2005-04-21 00:11:00,1.24042,1.24058,1.2404,1.24058,91100000.0
2005-04-21 00:12:00,1.24081,1.24095,1.24081,1.24081,55400001.0
2005-04-21 00:13:00,1.2406,1.24065,1.24057,1.24065,57400002.0
2005-04-21 00:14:00,1.24063,1.24078,1.24058,1.24078,187799998.0
2005-04-21 00:15:00,1.2406,1.24067,1.24055,1.24058,102100002.0
2005-04-21 00:16:00,1.24057,1.24057,1.24052,1.24055,64800000.0
2005-04-21 00:17:00,1.24067,1.24096,1.24062,1.24096,67399999.0
2005-04-21 00:18:00,1.24065,1.24065,1.24057,1.2406,129200001.0
2005-04-21 00:19:00,1.24087,1.24113,1.24073,1.24113,116000000.0
2005-04-21 00:20:00,1.2406,1.24065,1.24052,1.2406,107699999.0
2005-04-21 00:21:00,1.24073,1.24123,1.2407,1.2412,60600000.0
2005-04-21 00:22:00,1.24065,1.24065,1.24052,1.24057,74699999.0
2005-04-21 00:23:00,1.241,1.241,1.24053,1.24078,158600002.0
2005-04-21 00:24:00,1.24065,1.24065,1.24055,1.2406,138199998.0
2005-04-21 00:25:00,1.24083,1.2411,1.24075,1.2411,80000001.0
2005-04-21 00:26:00,1.2406,1.2406,1.24055,1.24055,43100000.0
2005-04-21 00:27:00,1.2406,1.2406,1.24055,1.2406,109199998.0
2005-04-21 00:28:00,1.24076,1.24083,1.24063,1.2407,96099999.0
2005-04-21 00:29:00,1.24057,1.24065,1.24055,1.24055,133600001.0
2005-04-21 00:30:00,1.2406,1.2408,1.2406,1.2408,101600000.0
2005-04-21 00:31:00,1.2409,1.24095,1.24085,1.24085,36100001.0
2005-04-21 00:32:00,1.2409,1.2409,1.2409,1.2409,39200002.0
2005-04-21 00:33:00,1.24111,1.24125,1.24103,1.24117,171200001.0
2005-04-21 00:34:00,1.24028,1.24028,1.23897,1.23972,75100000.0
2005-04-21 00:35:00,1.23982,1.23982,1.2398,1.2398,3200000.0
2005-04-21 00:36:00,1.24043,1.24077,1.24029,1.24029,97500000.0
2005-04-21 00:37:00,1.24006,1.24084,1.24006,1.24082,94800000.0
2005-04-21 00:38:00,1.24075,1.24085,1.24075,1.24085,58000000.0
2005-04-21 00:39:00,1.2407,1.2407,1.23986,1.23986,118300002.0
2005-04-21 00:40:00,1.23999,1.24024,1.23996,1.24024,53200000.0
2005-04-21 00:41:00,1.24034,1.24041,1.24034,1.24041,53500001.0
2005-04-21 00:42:00,1.24032,1.24032,1.2399,1.2399,76300000.0
2005-04-21 00:43:00,1.23985,1.24001,1.23983,1.24001,143599999.0
2005-04-21 00:44:00,1.23957,1.23981,1.23897,1.23981,87800000.0
2005-04-21 00:45:00,1.23995,1.23995,1.23981,1.2399,115500002.0
2005-04-21 00:46:00,1.23988,1.23989,1.23988,1.23988,39600002.0
2005-04-21 00:47:00,1.23978,1.23999,1.23973,1.23991,129200000.0
2005-04-21 00:48:00,1.23981,1.23993,1.23976,1.23993,63400000.0
2005-04-21 00:49:00,1.23992,1.23995,1.23985,1.23985,89700000.0
2005-04-21 00:50:00,1.23995,1.23995,1.23988,1.2399,113500001.0
2005-04-21 00:51:00,1.23988,1.23988,1.23974,1.23988,102399998.0
2005-04-21 00:52:00,1.2399,1.2399,1.23985,1.2399,42200001.0
2005-04-21 00:53:00,1.24018,1.24018,1.23981,1.2399,134799999.0
2005-04-21 00:54:00,1.23995,1.23995,1.23985,1.23992,165600005.0
2005-04-21 00:55:00,1.23984,1.23984,1.23934,1.23934,79600000.0
2005-04-21 00:56:00,1.23933,1.23955,1.23933,1.23955,45800000.0
2005-04-21 00:57:00,1.23969,1.23994,1.23945,1.23945,103000003.0
2005-04-21 00:58:00,1.2394,1.23975,1.2394,1.23965,121700001.0
2005-04-21 00:59:00,1.2396,1.23965,1.2396,1.2396,81499999.0
2005-04-21 01:00:00,1.23968,1.24007,1.23968,1.23991,85100000.0
2005-04-21 01:01:00,1.23965,1.23965,1.23955,1.2396,129199998.0
2005-04-21 01:02:00,1.23973,1.24001,1.2396,1.23983,109800002.0
2005-04-21 01:03:00,1.23965,1.23965,1.23952,1.23965,62700000.0
2005-04-21 01:04:00,1.2395,1.23955,1.23945,1.2395,103500000.0
2005-04-21 01:05:00,1.23983,1.24014,1.23962,1.23962,54699999.0
2005-04-21 01:06:00,1.23945,1.23945,1.23945,1.23945,30299999.0
2005-04-21 01:07:00,1.23945,1.23998,1.2394,1.23998,94300001.0
2005-04-21 01:08:00,1.23988,1.23993,1.23976,1.23993,122500000.0
2005-04-21 01:09:00,1.23995,1.23995,1.23995,1.23995,11200000.0
2005-04-21 01:10:00,1.23995,1.24011,1.23978,1.23978,172999999.0
2005-04-21 01:11:00,1.2399,1.2399,1.2399,1.2399,38099998.0
2005-04-21 01:12:00,1.23988,1.24004,1.23982,1.23989,79599999.0
2005-04-21 01:13:00,1.2399,1.2399,1.2399,1.2399,42900002.0
2005-04-21 01:14:00,1.23989,1.23992,1.23978,1.23989,117700001.0
2005-04-21 01:15:00,1.2399,1.2399,1.23985,1.23985,60699999.0
2005-04-21 01:16:00,1.23988,1.2399,1.23982,1.23985,157700000.0
2005-04-21 01:17:00,1.2399,1.2399,1.23985,1.2399,41000000.0
2005-04-21 01:18:00,1.23974,1.23974,1.23946,1.23959,88500001.0
2005-04-21 01:19:00,1.23954,1.24014,1.23951,1.24014,56500000.0
2005-04-21 01:20:00,1.23952,1.2396,1.23952,1.23955,28800000.0
2005-04-21 01:21:00,1.23969,1.24001,1.23964,1.24001,70400000.0
2005-04-21 01:22:00,1.2396,1.2396,1.2396,1.2396,4000000.0
2005-04-21 01:23:00,1.2396,1.23962,1.2396,1.23962,27300000.0
2005-04-21 01:24:00,1.2396,1.2396,1.23952,1.23952,34400000.0
2005-04-21 01:25:00,1.2396,1.23963,1.23955,1.23963,27899999.0
2005-04-21 01:26:00,1.23949,1.23984,1.23949,1.23984,139900000.0
2005-04-21 01:27:00,1.2396,1.2396,1.23952,1.23955,57499999.0
2005-04-21 01:28:00,1.23965,1.23965,1.23958,1.23958,48100002.0
2005-04-21 01:29:00,1.23963,1.23963,1.23939,1.23941,84100000.0
2005-04-21 01:30:00,1.2394,1.23948,1.2394,1.23948,17600000.0
2005-04-21 01:31:00,1.2396,1.2396,1.23955,1.2396,14300000.0
2005-04-21 01:32:00,1.2396,1.23965,1.2396,1.23965,2700000.0
2005-04-21 01:33:00,1.23948,1.24017,1.23948,1.24016,150800003.0
2005-04-21 01:34:00,1.2396,1.2396,1.23955,1.23955,8000000.0
2005-04-21 01:35:00,1.23965,1.23965,1.2396,1.2396,67399997.0
2005-04-21 01:36:00,1.23965,1.23965,1.23955,1.2396,118099999.0
2005-04-21 01:37:00,1.23958,1.24006,1.23956,1.24003,114000001.0
2005-04-21 01:38:00,1.23955,1.23965,1.23955,1.2396,109600000.0
2005-04-21 01:39:00,1.23996,1.24003,1.23975,1.23975,85499999.0
2005-04-21 01:40:00,1.2395,1.23963,1.2395,1.23963,1300000.0
2005-04-21 01:41:00,1.24,1.24,1.23987,1.23987,26400000.0
2005-04-21 01:42:00,1.23956,1.23956,1.23938,1.23948,63100002.0
2005-04-21 01:43:00,1.23948,1.23951,1.23946,1.23951,24100000.0
2005-04-21 01:44:00,1.23951,1.23964,1.23943,1.2395,169100002.0
2005-04-21 01:45:00,1.23938,1.23941,1.23934,1.23941,111100000.0
2005-04-21 01:46:00,1.23933,1.23941,1.23933,1.2394,75900000.0
2005-04-21 01:47:00,1.23936,1.2394,1.2392,1.2394,107000002.0
2005-04-21 01:48:00,1.23945,1.23945,1.23938,1.2394,78699999.0
2005-04-21 01:49:00,1.23943,1.23943,1.23931,1.23931,36600001.0
2005-04-21 01:50:00,1.2392,1.23922,1.2392,1.23922,70500000.0
2005-04-21 01:51:00,1.23906,1.23906,1.2386,1.23884,160700002.0
2005-04-21 01:52:00,1.2388,1.2388,1.23853,1.23864,48600000.0
2005-04-21 01:53:00,1.23865,1.23878,1.23865,1.23872,22400000.0
2005-04-21 01:54:00,1.23869,1.23869,1.23862,1.23863,58099999.0
2005-04-21 01:55:00,1.23854,1.23879,1.23854,1.23879,25300000.0
2005-04-21 01:56:00,1.2388,1.2388,1.2388,1.2388,29500001.0
2005-04-21 01:57:00,1.23885,1.23885,1.23873,1.23875,52400000.0
2005-04-21 01:58:00,1.23886,1.23893,1.23882,1.23882,96500000.0
2005-04-21 01:59:00,1.23875,1.2388,1.23875,1.2388,82900002.0
2005-04-21 02:00:00,1.23878,1.239,1.23878,1.23891,114799998.0
2005-04-21 02:01:00,1.23876,1.2389,1.23876,1.2389,7200000.0
2005-04-21 02:02:00,1.23887,1.23887,1.23883,1.23883,39700001.0
2005-04-21 02:03:00,1.23879,1.23891,1.23873,1.23884,92499999.0
2005-04-21 02:04:00,1.23879,1.23884,1.23873,1.23877,122599999.0
2005-04-21 02:05:00,1.23908,1.23916,1.23887,1.23911,83200001.0
2005-04-21 02:06:00,1.23869,1.2389,1.23869,1.2389,51000000.0
2005-04-21 02:07:00,1.23898,1.23907,1.23883,1.23907,37500000.0
2005-04-21 02:08:00,1.2389,1.2389,1.23885,1.23885,107899998.0
2005-04-21 02:09:00,1.2389,1.2389,1.23885,1.23885,54899998.0
2005-04-21 02:10:00,1.23888,1.23898,1.23888,1.2389,109000000.0
2005-04-21 02:11:00,1.23896,1.23909,1.23891,1.23893,178899998.0
2005-04-21 02:12:00,1.23887,1.23887,1.23878,1.23883,85699998.0
2005-04-21 02:13:00,1.23881,1.23881,1.23862,1.23863,121600001.0
2005-04-21 02:14:00,1.23868,1.23868,1.23862,1.23862,36600001.0
2005-04-21 02:15:00,1.23865,1.23878,1.23865,1.23878,87799999.0
2005-04-21 02:16:00,1.23873,1.23886,1.23873,1.23882,82799999.0
2005-04-21 02:17:00,1.23889,1.23889,1.23881,1.23885,66000000.0
2005-04-21 02:18:00,1.23879,1.23881,1.23879,1.23881,1600000.0
2005-04-21 02:19:00,1.23893,1.23907,1.2389,1.23892,121000003.0
2005-04-21 02:20:00,1.23883,1.23911,1.23883,1.23906,64900000.0
2005-04-21 02:21:00,1.2388,1.23887,1.2388,1.23882,104299998.0
2005-04-21 02:22:00,1.23878,1.2389,1.23869,1.2389,104299998.0
2005-04-21 02:23:00,1.23883,1.23885,1.23869,1.23885,141999998.0
2005-04-21 02:24:00,1.23882,1.23891,1.23867,1.23867,131500000.0
2005-04-21 02:25:00,1.23873,1.23887,1.23871,1.23887,55899999.0
2005-04-21 02:26:00,1.2389,1.2389,1.23885,1.23885,6100000.0
2005-04-21 02:27:00,1.23894,1.23913,1.23883,1.23888,154399999.0
2005-04-21 02:28:00,1.23871,1.23871,1.23851,1.23863,149099999.0
2005-04-21 02:29:00,1.23874,1.23885,1.2386,1.23885,133299998.0
2005-04-21 02:30:00,1.23872,1.23872,1.2387,1.2387,120200002.0
2005-04-21 02:31:00,1.23858,1.23861,1.23849,1.23849,98900000.0
2005-04-21 02:32:00,1.23858,1.23858,1.23856,1.23858,48900001.0
2005-04-21 02:33:00,1.23862,1.23862,1.23853,1.23858,82200002.0
2005-04-21 02:34:00,1.23878,1.23891,1.23865,1.23878,157800000.0
2005-04-21 02:35:00,1.23865,1.23865,1.23855,1.23855,10800000.0
2005-04-21 02:36:00,1.23902,1.23904,1.23876,1.23884,102199998.0
2005-04-21 02:37:00,1.23865,1.23865,1.23855,1.23855,64500002.0
2005-04-21 02:38:00,1.23877,1.23897,1.23877,1.23897,59100000.0
2005-04-21 02:39:00,1.239,1.23912,1.23896,1.23912,38000000.0
2005-04-21 02:40:00,1.2392,1.2392,1.23901,1.23912,103000000.0
2005-04-21 02:41:00,1.23905,1.23905,1.23897,1.239,67199998.0
2005-04-21 02:42:00,1.23903,1.23933,1.23895,1.23933,94400002.0
2005-04-21 02:43:00,1.23905,1.23905,1.239,1.239,107899997.0
2005-04-21 02:44:00,1.23895,1.239,1.23895,1.239,55200001.0
2005-04-21 02:45:00,1.23897,1.23903,1.23887,1.23892,127400003.0
2005-04-21 02:46:00,1.23895,1.23895,1.23895,1.23895,6400000.0
2005-04-21 02:47:00,1.23896,1.23903,1.2389,1.23903,81600002.0
2005-04-21 02:48:00,1.23903,1.23905,1.23895,1.239,157999999.0
2005-04-21 02:49:00,1.23909,1.23909,1.23906,1.23906,61899997.0
2005-04-21 02:50:00,1.23893,1.2392,1.23886,1.23914,73500001.0
2005-04-21 02:51:00,1.23898,1.23898,1.23858,1.23861,115800000.0
2005-04-21 02:52:00,1.23891,1.23894,1.23891,1.23894,4000000.0
2005-04-21 02:53:00,1.239,1.23915,1.239,1.23913,59500001.0
2005-04-21 02:54:00,1.23912,1.23918,1.2391,1.23912,94400000.0
2005-04-21 02:55:00,1.23909,1.23913,1.23893,1.23907,119299998.0
2005-04-21 02:56:00,1.2391,1.2391,1.23894,1.23894,82899999.0
2005-04-21 02:57:00,1.239,1.239,1.23895,1.23895,10400000.0
2005-04-21 02:58:00,1.23895,1.239,1.23895,1.239,6400000.0
2005-04-21 02:59:00,1.23897,1.23897,1.23858,1.23858,180800002.0
2005-04-21 03:00:00,1.2386,1.23885,1.2386,1.23885,34500000.0
2005-04-21 03:01:00,1.23887,1.23887,1.23883,1.23883,8000000.0
2005-04-21 03:02:00,1.23891,1.23892,1.23872,1.23879,110100002.0
2005-04-21 03:03:00,1.23878,1.23905,1.2387,1.23905,58200000.0
2005-04-21 03:04:00,1.2392,1.2392,1.23885,1.23885,56499999.0
2005-04-21 03:05:00,1.23885,1.23895,1.23885,1.23885,54400000.0
2005-04-21 03:06:00,1.23885,1.2389,1.23885,1.2389,36400001.0
2005-04-21 03:07:00,1.23891,1.23897,1.23887,1.23887,90000003.0
2005-04-21 03:08:00,1.2388,1.2388,1.23855,1.23855,57500000.0
2005-04-21 03:09:00,1.23873,1.23884,1.23866,1.23869,115699996.0
2005-04-21 03:10:00,1.23857,1.23865,1.23853,1.23864,156100003.0
2005-04-21 03:11:00,1.23878,1.23878,1.23853,1.23859,108800002.0
2005-04-21 03:12:00,1.2386,1.23868,1.23858,1.23868,171799998.0
2005-04-21 03:13:00,1.23863,1.23868,1.23844,1.23868,118599998.0
2005-04-21 03:14:00,1.23868,1.2388,1.2386,1.23873,102300000.0
2005-04-21 03:15:00,1.23875,1.23896,1.23862,1.23875,241000004.0
2005-04-21 03:16:00,1.23866,1.23876,1.23859,1.23862,107800001.0
2005-04-21 03:17:00,1.23873,1.23875,1.23865,1.23865,39099999.0
2005-04-21 03:18:00,1.23875,1.23875,1.23862,1.23873,128800001.0
2005-04-21 03:19:00,1.23863,1.23865,1.23863,1.23863,8200000.0
2005-04-21 03:20:00,1.23869,1.23869,1.23866,1.23866,15200000.0
2005-04-21 03:21:00,1.239,1.23906,1.23869,1.23882,119900001.0
2005-04-21 03:22:00,1.23872,1.23886,1.2387,1.23886,34200000.0
2005-04-21 03:23:00,1.23883,1.23897,1.23883,1.2389,109200003.0
2005-04-21 03:24:00,1.23884,1.23884,1.23883,1.23883,31900001.0
2005-04-21 03:25:00,1.23907,1.23916,1.23892,1.2391,169499999.0
2005-04-21 03:26:00,1.23879,1.23886,1.23865,1.23874,137500002.0
2005-04-21 03:27:00,1.23878,1.2388,1.23878,1.2388,86700001.0
2005-04-21 03:28:00,1.2388,1.2388,1.2388,1.2388,69400000.0
2005-04-21 03:29:00,1.2392,1.2392,1.23892,1.23916,92700000.0
2005-04-21 03:30:00,1.23879,1.23883,1.23868,1.23873,112000003.0
2005-04-21 03:31:00,1.23879,1.23896,1.23879,1.23896,79500000.0
2005-04-21 03:32:00,1.23904,1.23904,1.23875,1.2388,106800002.0
2005-04-21 03:33:00,1.2387,1.23882,1.2387,1.23882,9600000.0
2005-04-21 03:34:00,1.23872,1.23881,1.23872,1.23881,3600000.0
2005-04-21 03:35:00,1.2387,1.23893,1.23863,1.23893,97100002.0
2005-04-21 03:36:00,1.23875,1.23892,1.23875,1.23892,30300000.0
2005-04-21 03:37:00,1.2389,1.2389,1.2389,1.2389,800000.0
2005-04-21 03:38:00,1.23879,1.23891,1.23879,1.23891,20200000.0
2005-04-21 03:39:00,1.2389,1.23895,1.23888,1.2389,113900001.0
2005-04-21 03:40:00,1.23885,1.23895,1.23885,1.2389,120699999.0
2005-04-21 03:41:00,1.23895,1.23898,1.23884,1.23891,111300001.0
2005-04-21 03:42:00,1.23885,1.2389,1.23885,1.2389,34700000.0
2005-04-21 03:43:00,1.23897,1.23903,1.23892,1.23892,111200001.0
2005-04-21 03:44:00,1.23884,1.23884,1.23879,1.23879,36000000.0
2005-04-21 03:45:00,1.23898,1.23903,1.23881,1.23881,135999996.0
2005-04-21 03:46:00,1.23885,1.23894,1.23879,1.23894,82800002.0
2005-04-21 03:47:00,1.23898,1.23898,1.23875,1.2388,84499999.0
2005-04-21 03:48:00,1.23873,1.23876,1.23867,1.23867,82900000.0
2005-04-21 03:49:00,1.23867,1.23867,1.23861,1.23863,40500000.0
2005-04-21 03:50:00,1.23868,1.23876,1.23868,1.23871,95999999.0
2005-04-21 03:51:00,1.23877,1.23894,1.23877,1.23883,62200000.0
2005-04-21 03:52:00,1.2388,1.23901,1.23876,1.23892,129100000.0
2005-04-21 03:53:00,1.23885,1.23885,1.23875,1.23885,57500000.0
2005-04-21 03:54:00,1.2388,1.2388,1.23875,1.2388,102500000.0
2005-04-21 03:55:00,1.23917,1.23917,1.23897,1.23912,40600000.0
2005-04-21 03:56:00,1.23872,1.23885,1.23872,1.23875,71900000.0
2005-04-21 03:57:00,1.23886,1.23895,1.23873,1.23895,73399999.0
2005-04-21 03:58:00,1.23871,1.23891,1.23871,1.23891,70400002.0
2005-04-21 03:59:00,1.23901,1.23919,1.23883,1.23899,212000004.0
2005-04-21 04:00:00,1.23886,1.23893,1.23879,1.23883,91900000.0
2005-04-21 04:01:00,1.2388,1.2388,1.23855,1.23855,101700003.0
2005-04-21 04:02:00,1.23875,1.23875,1.23875,1.23875,4000000.0
2005-04-21 04:03:00,1.23872,1.23878,1.23872,1.23878,30200000.0
2005-04-21 04:04:00,1.23878,1.23878,1.23862,1.23868,95399999.0
2005-04-21 04:05:00,1.23866,1.2388,1.23866,1.2387,113000000.0
2005-04-21 04:06:00,1.2387,1.2387,1.23857,1.23862,34300000.0
2005-04-21 04:07:00,1.23861,1.23873,1.23856,1.23873,35900000.0
2005-04-21 04:08:00,1.23865,1.2387,1.23865,1.2387,5500000.0
2005-04-21 04:09:00,1.2387,1.23871,1.23865,1.23871,77400000.0
2005-04-21 04:10:00,1.2387,1.2387,1.2386,1.2387,134400000.0
2005-04-21 04:11:00,1.23869,1.23876,1.23869,1.23876,32800000.0
2005-04-21 04:12:00,1.23882,1.23885,1.23875,1.2388,95400000.0
2005-04-21 04:13:00,1.23892,1.23902,1.23892,1.23902,26699999.0
2005-04-21 04:14:00,1.2388,1.23885,1.23875,1.23875,113700002.0
2005-04-21 04:15:00,1.23875,1.23875,1.23875,1.23875,4000000.0
2005-04-21 04:16:00,1.23875,1.2388,1.23875,1.2388,37400000.0
2005-04-21 04:17:00,1.23872,1.23885,1.23872,1.23885,16500000.0
2005-04-21 04:18:00,1.2389,1.23892,1.2389,1.23892,8800000.0
2005-04-21 04:19:00,1.2388,1.23881,1.23858,1.23858,65900001.0
2005-04-21 04:20:00,1.23894,1.23901,1.23894,1.23901,39900001.0
2005-04-21 04:21:00,1.23875,1.2388,1.2387,1.23878,132200001.0
2005-04-21 04:22:00,1.23902,1.2391,1.23882,1.2391,78299999.0
2005-04-21 04:23:00,1.2388,1.2388,1.23875,1.23875,122400004.0
2005-04-21 04:24:00,1.23875,1.23885,1.23875,1.23875,72700001.0
2005-04-21 04:25:00,1.23905,1.23915,1.23905,1.23912,98999997.0
2005-04-21 04:26:00,1.23875,1.23875,1.23875,1.23875,65600000.0
2005-04-21 04:27:00,1.23898,1.23918,1.23897,1.23918,117300000.0
2005-04-21 04:28:00,1.2387,1.2387,1.2387,1.2387,21700001.0
2005-04-21 04:29:00,1.23922,1.23926,1.23903,1.23903,120000001.0
2005-04-21 04:30:00,1.23885,1.23885,1.23875,1.23875,22800000.0
2005-04-21 04:31:00,1.23885,1.23885,1.23875,1.2388,28800000.0
2005-04-21 04:32:00,1.23874,1.23888,1.23874,1.23887,68700000.0
2005-04-21 04:33:00,1.23879,1.23879,1.23862,1.23866,132799998.0
2005-04-21 04:34:00,1.23872,1.23881,1.23869,1.23871,36800000.0
2005-04-21 04:35:00,1.23866,1.23877,1.23866,1.23868,75499999.0
2005-04-21 04:36:00,1.23892,1.23903,1.23875,1.23892,63899999.0
2005-04-21 04:37:00,1.23872,1.23879,1.23872,1.23879,60700002.0
2005-04-21 04:38:00,1.23912,1.23919,1.23909,1.2391,116000000.0
2005-04-21 04:39:00,1.23878,1.2388,1.23878,1.2388,34300000.0
2005-04-21 04:40:00,1.23868,1.23868,1.23844,1.23844,49600000.0
2005-04-21 04:41:00,1.23848,1.23848,1.23839,1.23842,58900000.0
2005-04-21 04:42:00,1.23847,1.23847,1.23843,1.23843,16800000.0
2005-04-21 04:43:00,1.23838,1.23845,1.2383,1.2384,99899999.0
2005-04-21 04:44:00,1.2386,1.23877,1.23828,1.23865,107599997.0
2005-04-21 04:45:00,1.23835,1.23835,1.23835,1.23835,29700001.0
2005-04-21 04:46:00,1.23838,1.23838,1.23829,1.23838,153400000.0
2005-04-21 04:47:00,1.23824,1.23824,1.23762,1.23773,92000001.0
2005-04-21 04:48:00,1.23776,1.23789,1.23764,1.23773,56100000.0
2005-04-21 04:49:00,1.23782,1.23785,1.23756,1.23756,76300000.0
2005-04-21 04:50:00,1.23761,1.23791,1.23761,1.23787,54800000.0
2005-04-21 04:51:00,1.23768,1.23768,1.23759,1.23759,106600002.0
2005-04-21 04:52:00,1.23778,1.23778,1.23762,1.23762,13600000.0
2005-04-21 04:53:00,1.23763,1.23783,1.23749,1.2378,124200001.0
2005-04-21 04:54:00,1.23759,1.2376,1.23751,1.23752,67100001.0
2005-04-21 04:55:00,1.23743,1.23758,1.2374,1.23749,104700001.0
2005-04-21 04:56:00,1.23736,1.23777,1.23736,1.23775,135899998.0
2005-04-21 04:57:00,1.2376,1.23761,1.23743,1.23757,117600001.0
2005-04-21 04:58:00,1.23765,1.23774,1.23765,1.23771,39200000.0
2005-04-21 04:59:00,1.23764,1.23764,1.23752,1.23757,94800001.0
2005-04-21 05:00:00,1.23763,1.23763,1.23747,1.23747,27900000.0
2005-04-21 05:01:00,1.23755,1.23755,1.23744,1.2375,133300000.0
2005-04-21 05:02:00,1.23737,1.23737,1.23705,1.23717,87700000.0
2005-04-21 05:03:00,1.23714,1.23725,1.23709,1.23725,192700002.0
2005-04-21 05:04:00,1.23709,1.23711,1.23695,1.23695,54499999.0
2005-04-21 05:05:00,1.237,1.237,1.237,1.237,5200000.0
2005-04-21 05:06:00,1.237,1.237,1.237,1.237,39200001.0
2005-04-21 05:07:00,1.23712,1.23728,1.23704,1.23727,95299998.0
2005-04-21 05:08:00,1.2373,1.2373,1.2373,1.2373,3200000.0
2005-04-21 05:09:00,1.23755,1.23761,1.23747,1.23747,121200000.0
2005-04-21 05:10:00,1.23725,1.2373,1.23723,1.23728,144800002.0
2005-04-21 05:11:00,1.23731,1.23734,1.23722,1.23731,74600001.0
2005-04-21 05:12:00,1.23731,1.23731,1.23718,1.23729,105599999.0
2005-04-21 05:13:00,1.23746,1.23756,1.23732,1.23732,89300000.0
2005-04-21 05:14:00,1.23732,1.23732,1.23725,1.2373,36899999.0
2005-04-21 05:15:00,1.2372,1.23726,1.23713,1.23721,50900001.0
2005-04-21 05:16:00,1.23732,1.23732,1.23715,1.23715,63600001.0
2005-04-21 05:17:00,1.2372,1.23723,1.23715,1.23715,92200001.0
2005-04-21 05:18:00,1.23718,1.23725,1.23718,1.2372,61899999.0
2005-04-21 05:19:00,1.23716,1.23716,1.237,1.23712,102100001.0
2005-04-21 05:20:00,1.2371,1.23721,1.23704,1.23717,70099999.0
2005-04-21 05:21:00,1.2371,1.2371,1.23701,1.23707,107000001.0
2005-04-21 05:22:00,1.23714,1.23721,1.237,1.23721,144100004.0
2005-04-21 05:23:00,1.23711,1.23726,1.23699,1.23719,101000003.0
2005-04-21 05:24:00,1.23725,1.23725,1.23725,1.23725,800000.0
2005-04-21 05:25:00,1.23718,1.23737,1.23718,1.23737,72400002.0
2005-04-21 05:26:00,1.2372,1.23725,1.23715,1.23715,73999998.0
2005-04-21 05:27:00,1.23715,1.23723,1.23708,1.23711,134200000.0
2005-04-21 05:28:00,1.23716,1.23716,1.23706,1.23708,79900000.0
2005-04-21 05:29:00,1.23713,1.23718,1.23712,1.23716,68300000.0
2005-04-21 05:30:00,1.23743,1.23743,1.23706,1.23706,159000001.0
2005-04-21 05:31:00,1.2372,1.23725,1.23712,1.2372,47300000.0
2005-04-21 05:32:00,1.23768,1.23768,1.23759,1.23768,79500003.0
2005-04-21 05:33:00,1.2372,1.2372,1.2372,1.2372,19100001.0
2005-04-21 05:34:00,1.23707,1.2372,1.23707,1.23713,62299999.0
2005-04-21 05:35:00,1.2376,1.23766,1.23752,1.23765,116299999.0
2005-04-21 05:36:00,1.2372,1.23725,1.2372,1.23725,70399999.0
2005-04-21 05:37:00,1.23719,1.23726,1.23719,1.23726,11600000.0
2005-04-21 05:38:00,1.23734,1.23745,1.2373,1.2373,111800000.0
2005-04-21 05:39:00,1.2374,1.23745,1.23735,1.23745,144300000.0
2005-04-21 05:40:00,1.23738,1.23745,1.23735,1.2374,78200000.0
2005-04-21 05:41:00,1.23743,1.23745,1.2374,1.23745,15900000.0
2005-04-21 05:42:00,1.23745,1.23745,1.2374,1.2374,49300001.0
2005-04-21 05:43:00,1.23732,1.23748,1.23732,1.23748,21600000.0
2005-04-21 05:44:00,1.23737,1.2375,1.23737,1.23746,18400000.0
2005-04-21 05:45:00,1.2374,1.23747,1.23737,1.23737,118700000.0
2005-04-21 05:46:00,1.2374,1.23745,1.2374,1.23745,15000000.0
2005-04-21 05:47:00,1.2379,1.23806,1.23775,1.23794,140400000.0
2005-04-21 05:48:00,1.23786,1.23795,1.23777,1.23786,100099999.0
2005-04-21 05:49:00,1.23748,1.23758,1.23748,1.23758,21600000.0
2005-04-21 05:50:00,1.23773,1.23779,1.2377,1.23779,73300000.0
2005-04-21 05:51:00,1.23747,1.23792,1.23747,1.23789,66600000.0
2005-04-21 05:52:00,1.23785,1.23785,1.23772,1.23772,152800001.0
2005-04-21 05:53:00,1.23783,1.23807,1.23783,1.23805,99499998.0
2005-04-21 05:54:00,1.23773,1.23782,1.2377,1.23778,108999997.0
2005-04-21 05:55:00,1.23782,1.23804,1.23782,1.23802,36000000.0
2005-04-21 05:56:00,1.23778,1.23778,1.23772,1.23777,72300000.0
2005-04-21 05:57:00,1.23775,1.2378,1.23775,1.2378,90000002.0
2005-04-21 05:58:00,1.2378,1.23785,1.23775,1.23775,83400000.0
2005-04-21 05:59:00,1.23763,1.23808,1.2375,1.23808,119400001.0
2005-04-21 06:00:00,1.23778,1.23778,1.23775,1.23778,34300001.0
2005-04-21 06:01:00,1.2378,1.23785,1.2377,1.2378,61500001.0
2005-04-21 06:02:00,1.23777,1.23784,1.23764,1.23767,104500000.0
2005-04-21 06:03:00,1.23775,1.23782,1.23775,1.2378,160500004.0
2005-04-21 06:04:00,1.23769,1.23775,1.23767,1.23767,105400000.0
2005-04-21 06:05:00,1.23772,1.23777,1.23747,1.23747,134800000.0
2005-04-21 06:06:00,1.23763,1.23781,1.23751,1.23781,69400003.0
2005-04-21 06:07:00,1.23759,1.23782,1.23759,1.2378,41700000.0
2005-04-21 06:08:00,1.23788,1.23797,1.23784,1.23792,124600001.0
2005-04-21 06:09:00,1.2379,1.2379,1.23785,1.23785,18300000.0
2005-04-21 06:10:00,1.23795,1.23818,1.23791,1.23818,144899995.0
2005-04-21 06:11:00,1.2378,1.23785,1.23775,1.23778,113400002.0
2005-04-21 06:12:00,1.23775,1.2378,1.2377,1.2377,122000000.0
2005-04-21 06:13:00,1.23775,1.2378,1.23775,1.2378,4800000.0
2005-04-21 06:14:00,1.23792,1.23804,1.2378,1.23804,225600006.0
2005-04-21 06:15:00,1.2378,1.23785,1.23772,1.23785,79600000.0
2005-04-21 06:16:00,1.2378,1.23785,1.23775,1.23783,69800000.0
2005-04-21 06:17:00,1.23783,1.23792,1.23781,1.23789,106600002.0
2005-04-21 06:18:00,1.23789,1.2379,1.23773,1.2378,73999999.0
2005-04-21 06:19:00,1.23787,1.23796,1.23769,1.23772,89099999.0
2005-04-21 06:20:00,1.23779,1.23786,1.23779,1.23782,110500000.0
2005-04-21 06:21:00,1.23801,1.23821,1.238,1.2382,77700000.0
2005-04-21 06:22:00,1.23783,1.23791,1.23782,1.23791,86399999.0
2005-04-21 06:23:00,1.23793,1.23798,1.2379,1.23798,53700000.0
2005-04-21 06:24:00,1.23787,1.23788,1.23779,1.23788,201099997.0
2005-04-21 06:25:00,1.23785,1.23785,1.2377,1.2377,21300000.0
2005-04-21 06:26:00,1.23809,1.23823,1.23788,1.23788,130600002.0
2005-04-21 06:27:00,1.23789,1.23789,1.23779,1.23786,34600000.0
2005-04-21 06:28:00,1.23785,1.23795,1.2378,1.2378,50299999.0
2005-04-21 06:29:00,1.23785,1.23795,1.23785,1.2379,77700001.0
2005-04-21 06:30:00,1.23802,1.23802,1.2378,1.23794,36000000.0
2005-04-21 06:31:00,1.2379,1.23795,1.23785,1.23785,131399999.0
2005-04-21 06:32:00,1.2379,1.2379,1.2379,1.2379,25899999.0
2005-04-21 06:33:00,1.2379,1.2379,1.2378,1.2378,50900000.0
2005-04-21 06:34:00,1.2378,1.23785,1.2378,1.23782,102000001.0
2005-04-21 06:35:00,1.23778,1.23793,1.23777,1.23785,111200000.0
2005-04-21 06:36:00,1.23782,1.23782,1.23782,1.23782,800000.0
2005-04-21 06:37:00,1.23815,1.23815,1.23775,1.23787,104300002.0
2005-04-21 06:38:00,1.23801,1.23801,1.23797,1.23799,30400000.0
2005-04-21 06:39:00,1.23798,1.238,1.23795,1.238,56799998.0
2005-04-21 06:40:00,1.23805,1.23805,1.23795,1.23803,105199999.0
2005-04-21 06:41:00,1.238,1.23802,1.23793,1.238,95799997.0
2005-04-21 06:42:00,1.23796,1.23796,1.23782,1.2379,73900001.0
2005-04-21 06:43:00,1.23794,1.23812,1.23794,1.23804,80600001.0
2005-04-21 06:44:00,1.23782,1.23793,1.23782,1.23785,9300000.0
2005-04-21 06:45:00,1.2379,1.23795,1.23785,1.23785,48000000.0
2005-04-21 06:46:00,1.2379,1.2382,1.23775,1.23775,90900000.0
2005-04-21 06:47:00,1.23785,1.23795,1.23785,1.2379,91200003.0
2005-04-21 06:48:00,1.2379,1.23793,1.23785,1.23793,90800001.0
2005-04-21 06:49:00,1.23785,1.23785,1.23785,1.23785,16799999.0
2005-04-21 06:50:00,1.23786,1.23817,1.23786,1.23813,45799998.0
2005-04-21 06:51:00,1.23788,1.2379,1.2376,1.2379,60200001.0
2005-04-21 06:52:00,1.2379,1.23795,1.2378,1.23785,96300001.0
2005-04-21 06:53:00,1.23788,1.23788,1.23788,1.23788,2400000.0
2005-04-21 06:54:00,1.23801,1.23809,1.23801,1.23809,14500000.0
2005-04-21 06:55:00,1.23827,1.23839,1.23804,1.23807,72599999.0
2005-04-21 06:56:00,1.2382,1.23825,1.2382,1.2382,64199999.0
2005-04-21 06:57:00,1.23832,1.23845,1.23825,1.23825,77800000.0
2005-04-21 06:58:00,1.2382,1.2382,1.2382,1.2382,37100000.0
2005-04-21 06:59:00,1.23809,1.23814,1.23787,1.23787,242600002.0
2005-04-21 07:00:00,1.23836,1.23845,1.23828,1.23828,87299999.0
2005-04-21 07:01:00,1.23838,1.23841,1.23833,1.23835,149599999.0
2005-04-21 07:02:00,1.23848,1.23848,1.23822,1.23836,57300000.0
2005-04-21 07:03:00,1.23847,1.2385,1.23839,1.2385,102900002.0
2005-04-21 07:04:00,1.23854,1.23858,1.23843,1.23858,71899999.0
2005-04-21 07:05:00,1.23856,1.23866,1.23856,1.23866,20899999.0
2005-04-21 07:06:00,1.2387,1.2387,1.2385,1.23865,50199998.0
2005-04-21 07:07:00,1.23866,1.23867,1.2386,1.23867,98400001.0
2005-04-21 07:08:00,1.23868,1.23868,1.23855,1.23866,79400000.0
2005-04-21 07:09:00,1.23858,1.23871,1.23858,1.23863,52100000.0
2005-04-21 07:10:00,1.23867,1.23869,1.23862,1.23863,52199999.0
2005-04-21 07:11:00,1.2387,1.2387,1.2387,1.2387,14900000.0
2005-04-21 07:12:00,1.23867,1.23886,1.23867,1.23883,80600001.0
2005-04-21 07:13:00,1.23877,1.23907,1.23858,1.23858,97700000.0
2005-04-21 07:14:00,1.23887,1.23895,1.23887,1.23889,17700000.0
2005-04-21 07:15:00,1.23877,1.23887,1.23877,1.23887,60400002.0
2005-04-21 07:16:00,1.2389,1.23895,1.2388,1.23885,175600002.0
2005-04-21 07:17:00,1.2386,1.23861,1.23829,1.23861,74500002.0
2005-04-21 07:18:00,1.23857,1.23875,1.23811,1.23875,96900000.0
2005-04-21 07:19:00,1.23875,1.2391,1.23866,1.2391,80100001.0
2005-04-21 07:20:00,1.23869,1.23884,1.23869,1.2388,87800000.0
2005-04-21 07:21:00,1.23822,1.23822,1.23785,1.23785,131000001.0
2005-04-21 07:22:00,1.23797,1.23834,1.23797,1.23799,47000000.0
2005-04-21 07:23:00,1.23888,1.23913,1.23888,1.23913,104199997.0
2005-04-21 07:24:00,1.2392,1.23922,1.23824,1.23855,88300000.0
2005-04-21 07:25:00,1.23906,1.23906,1.23889,1.23891,143700001.0
2005-04-21 07:26:00,1.23885,1.23895,1.23885,1.2389,10900000.0
2005-04-21 07:27:00,1.239,1.239,1.23897,1.23897,4100000.0
2005-04-21 07:28:00,1.23886,1.23886,1.23788,1.23788,169500000.0
2005-04-21 07:29:00,1.23813,1.23849,1.23813,1.23849,26300000.0
2005-04-21 07:30:00,1.2389,1.23897,1.2388,1.23897,114500002.0
2005-04-21 07:31:00,1.23883,1.23898,1.2388,1.23898,148999999.0
2005-04-21 07:32:00,1.23898,1.23898,1.23888,1.23888,63100001.0
2005-04-21 07:33:00,1.23893,1.23915,1.23891,1.23915,113999998.0
2005-04-21 07:34:00,1.23916,1.23928,1.23916,1.23928,117600001.0
2005-04-21 07:35:00,1.23932,1.23958,1.23932,1.2395,108100001.0
2005-04-21 07:36:00,1.23954,1.23954,1.23931,1.23937,47900000.0
2005-04-21 07:37:00,1.23943,1.23947,1.23943,1.23947,23100000.0
2005-04-21 07:38:00,1.2399,1.2399,1.2396,1.23986,55900000.0
2005-04-21 07:39:00,1.23945,1.2395,1.23945,1.23947,88200001.0
2005-04-21 07:40:00,1.23941,1.23941,1.23934,1.23937,60700000.0
2005-04-21 07:41:00,1.23942,1.23975,1.23935,1.23935,83800000.0
2005-04-21 07:42:00,1.23927,1.23935,1.23925,1.23935,146900002.0
2005-04-21 07:43:00,1.23939,1.23953,1.23939,1.23944,105699998.0
2005-04-21 07:44:00,1.23946,1.23946,1.23887,1.23914,171700004.0
2005-04-21 07:45:00,1.23918,1.23927,1.23917,1.23925,109700003.0
2005-04-21 07:46:00,1.23912,1.23963,1.23912,1.23953,146799999.0
2005-04-21 07:47:00,1.23925,1.2393,1.23925,1.2393,21500001.0
2005-04-21 07:48:00,1.23927,1.23927,1.23906,1.23909,112300001.0
2005-04-21 07:49:00,1.23928,1.23941,1.23914,1.23924,108300000.0
2005-04-21 07:50:00,1.23929,1.23945,1.23929,1.23929,32000000.0
2005-04-21 07:51:00,1.23971,1.23971,1.23943,1.23953,117400001.0
2005-04-21 07:52:00,1.23938,1.23938,1.23937,1.23937,27400000.0
2005-04-21 07:53:00,1.23971,1.23971,1.23943,1.23957,155300000.0
2005-04-21 07:54:00,1.2395,1.23955,1.23945,1.23945,137899999.0
2005-04-21 07:55:00,1.23935,1.23935,1.239,1.23908,145200000.0
2005-04-21 07:56:00,1.23883,1.23894,1.23883,1.23894,6100000.0
2005-04-21 07:57:00,1.2389,1.2389,1.23888,1.23888,39499998.0
2005-04-21 07:58:00,1.23883,1.23891,1.23874,1.23888,62200000.0
2005-04-21 07:59:00,1.23885,1.23893,1.23885,1.2389,105699999.0
2005-04-21 08:00:00,1.23909,1.23922,1.23866,1.2388,97799999.0
2005-04-21 08:01:00,1.23885,1.23895,1.23885,1.23895,49099998.0
2005-04-21 08:02:00,1.23885,1.23895,1.23885,1.2389,51700000.0
2005-04-21 08:03:00,1.23842,1.23842,1.23754,1.2378,79700003.0
2005-04-21 08:04:00,1.23791,1.23846,1.23791,1.23846,111199997.0
2005-04-21 08:05:00,1.23857,1.23883,1.23849,1.23849,106900001.0
2005-04-21 08:06:00,1.23848,1.23861,1.23848,1.23861,78899997.0
2005-04-21 08:07:00,1.23859,1.23875,1.23856,1.23875,79599999.0
2005-04-21 08:08:00,1.23862,1.23862,1.2386,1.2386,4800000.0
2005-04-21 08:09:00,1.23855,1.23855,1.23835,1.23835,108700000.0
2005-04-21 08:10:00,1.23836,1.23836,1.23803,1.23803,134700004.0
2005-04-21 08:11:00,1.23797,1.23797,1.23739,1.23739,65700000.0
2005-04-21 08:12:00,1.23737,1.23737,1.23716,1.23725,73500002.0
2005-04-21 08:13:00,1.23746,1.2377,1.23743,1.23743,55600000.0
2005-04-21 08:14:00,1.2376,1.23771,1.2376,1.23761,189600002.0
2005-04-21 08:15:00,1.23756,1.23756,1.23737,1.23737,62799998.0
2005-04-21 08:16:00,1.23747,1.23747,1.23728,1.23731,52400000.0
2005-04-21 08:17:00,1.2374,1.2374,1.23735,1.23737,52000001.0
2005-04-21 08:18:00,1.23737,1.2374,1.23728,1.2374,51400000.0
2005-04-21 08:19:00,1.23733,1.23733,1.23708,1.23712,57600000.0
2005-04-21 08:20:00,1.2372,1.2372,1.2372,1.2372,121299998.0
2005-04-21 08:21:00,1.23747,1.23747,1.23723,1.23737,70100000.0
2005-04-21 08:22:00,1.23728,1.23765,1.23728,1.23765,16900000.0
2005-04-21 08:23:00,1.2378,1.23789,1.23777,1.23781,183699999.0
2005-04-21 08:24:00,1.23783,1.23788,1.23743,1.23771,144299999.0
2005-04-21 08:25:00,1.23783,1.23783,1.23765,1.23772,125600003.0
2005-04-21 08:26:00,1.23763,1.23763,1.23733,1.23733,21500000.0
2005-04-21 08:27:00,1.2371,1.23725,1.2371,1.23722,77600001.0
2005-04-21 08:28:00,1.23738,1.23738,1.23725,1.23725,45699999.0
2005-04-21 08:29:00,1.2372,1.2372,1.23699,1.23699,72300000.0
2005-04-21 08:30:00,1.23701,1.23708,1.23701,1.23702,81200000.0
2005-04-21 08:31:00,1.23705,1.23709,1.23702,1.23709,137800001.0
2005-04-21 08:32:00,1.23706,1.23714,1.23684,1.23714,120500000.0
2005-04-21 08:33:00,1.23713,1.23727,1.23713,1.23727,64300000.0
2005-04-21 08:34:00,1.23721,1.23733,1.23712,1.23714,161600001.0
2005-04-21 08:35:00,1.23711,1.23711,1.2369,1.23701,83200000.0
2005-04-21 08:36:00,1.23703,1.23703,1.23695,1.23695,16000000.0
2005-04-21 08:37:00,1.237,1.237,1.237,1.237,7000000.0
2005-04-21 08:38:00,1.23708,1.23708,1.23697,1.23705,109099998.0
2005-04-21 08:39:00,1.23717,1.23722,1.23708,1.23722,114400004.0
2005-04-21 08:40:00,1.23737,1.23743,1.2372,1.23733,85000001.0
2005-04-21 08:41:00,1.2374,1.23745,1.2373,1.2373,65199999.0
2005-04-21 08:42:00,1.23725,1.23725,1.23704,1.23709,43700000.0
2005-04-21 08:43:00,1.23713,1.23713,1.23699,1.23704,107500003.0
2005-04-21 08:44:00,1.23698,1.23707,1.23698,1.237,72600000.0
2005-04-21 08:45:00,1.2371,1.23713,1.23708,1.2371,164799997.0
2005-04-21 08:46:00,1.23707,1.23707,1.23706,1.23706,39900000.0
2005-04-21 08:47:00,1.237,1.237,1.23693,1.23693,41400000.0
2005-04-21 08:48:00,1.237,1.237,1.23695,1.23695,28700000.0
2005-04-21 08:49:00,1.23704,1.23711,1.23704,1.23711,19400001.0
2005-04-21 08:50:00,1.23705,1.23715,1.23705,1.23715,56800000.0
2005-04-21 08:51:00,1.23714,1.2372,1.23714,1.2372,53900002.0
2005-04-21 08:52:00,1.23735,1.23758,1.23735,1.23758,101200001.0
2005-04-21 08:53:00,1.2376,1.23765,1.23755,1.23758,63999999.0
2005-04-21 08:54:00,1.23733,1.23743,1.23733,1.23743,111600000.0
2005-04-21 08:55:00,1.23758,1.2376,1.23742,1.23749,90899999.0
2005-04-21 08:56:00,1.23737,1.2376,1.23728,1.2376,121600001.0
2005-04-21 08:57:00,1.2376,1.23765,1.23753,1.23753,81300001.0
2005-04-21 08:58:00,1.23764,1.23829,1.23764,1.23829,75200001.0
2005-04-21 08:59:00,1.23828,1.23843,1.23818,1.23833,152500002.0
2005-04-21 09:00:00,1.238,1.238,1.23785,1.23785,42399999.0
2005-04-21 09:01:00,1.23784,1.23801,1.23762,1.23801,91300001.0
2005-04-21 09:02:00,1.23837,1.23837,1.23822,1.23822,57500000.0
2005-04-21 09:03:00,1.23832,1.23832,1.23752,1.23752,48700000.0
2005-04-21 09:04:00,1.23755,1.23777,1.23753,1.23753,67799999.0
2005-04-21 09:05:00,1.23774,1.23782,1.23753,1.23777,108500000.0
2005-04-21 09:06:00,1.23773,1.23782,1.23773,1.23777,55200000.0
2005-04-21 09:07:00,1.2378,1.2378,1.2378,1.2378,42799999.0
2005-04-21 09:08:00,1.23747,1.23766,1.23746,1.23764,127300000.0
2005-04-21 09:09:00,1.23765,1.23768,1.23761,1.23768,31900000.0
2005-04-21 09:10:00,1.2375,1.2375,1.23747,1.23747,16000000.0
2005-04-21 09:11:00,1.23742,1.23753,1.23742,1.2375,106700000.0
2005-04-21 09:12:00,1.23753,1.23755,1.23753,1.23755,9700000.0
2005-04-21 09:13:00,1.23743,1.2376,1.23736,1.23752,115099996.0
2005-04-21 09:14:00,1.23755,1.23755,1.2375,1.2375,41900001.0
2005-04-21 09:15:00,1.2375,1.2375,1.23745,1.23745,105600003.0
2005-04-21 09:16:00,1.23747,1.23747,1.2374,1.2374,48599998.0
2005-04-21 09:17:00,1.23751,1.23762,1.23723,1.23723,98400000.0
2005-04-21 09:18:00,1.23735,1.23744,1.23735,1.23742,47100000.0
2005-04-21 09:19:00,1.23738,1.23756,1.23738,1.2375,94500001.0
2005-04-21 09:20:00,1.23755,1.23757,1.23736,1.23757,111200002.0
2005-04-21 09:21:00,1.23759,1.23766,1.23759,1.23766,3200000.0
2005-04-21 09:22:00,1.23806,1.23821,1.23806,1.23821,48000000.0
2005-04-21 09:23:00,1.23847,1.23865,1.23821,1.2383,120400002.0
2005-04-21 09:24:00,1.23887,1.23887,1.23829,1.23862,112500002.0
2005-04-21 09:25:00,1.23839,1.23866,1.23813,1.23866,110499998.0
2005-04-21 09:26:00,1.23877,1.23883,1.23877,1.23883,3200000.0
2005-04-21 09:27:00,1.2386,1.23873,1.23829,1.23867,183999996.0
2005-04-21 09:28:00,1.23875,1.23886,1.23867,1.23886,73699998.0
2005-04-21 09:29:00,1.23886,1.23895,1.23878,1.23895,83189999.0
2005-04-21 09:30:00,1.23887,1.23888,1.23883,1.23888,39400000.0
2005-04-21 09:31:00,1.23893,1.23893,1.23887,1.23887,61000000.0
2005-04-21 09:32:00,1.23895,1.23908,1.23895,1.23908,67599998.0
2005-04-21 09:33:00,1.23908,1.23916,1.23897,1.23916,120400001.0
2005-04-21 09:34:00,1.23911,1.23917,1.23911,1.23913,81399999.0
2005-04-21 09:35:00,1.23908,1.23917,1.23908,1.23917,70300001.0
2005-04-21 09:36:00,1.23879,1.23879,1.23832,1.23868,119300001.0
2005-04-21 09:37:00,1.23881,1.23892,1.23881,1.23885,103200000.0
2005-04-21 09:38:00,1.23887,1.23888,1.23877,1.23888,69600001.0
2005-04-21 09:39:00,1.23888,1.23891,1.2388,1.23891,111400001.0
2005-04-21 09:40:00,1.2389,1.23895,1.2389,1.23895,40800002.0
2005-04-21 09:41:00,1.23873,1.23885,1.23873,1.23875,98899998.0
2005-04-21 09:42:00,1.2385,1.2385,1.23786,1.23824,45599999.0
2005-04-21 09:43:00,1.2387,1.23877,1.2387,1.2387,74900003.0
2005-04-21 09:44:00,1.23855,1.23865,1.23855,1.2386,83400002.0
2005-04-21 09:45:00,1.23859,1.23866,1.23859,1.23866,13600000.0
2005-04-21 09:46:00,1.23875,1.23875,1.23875,1.23875,29600000.0
2005-04-21 09:47:00,1.23862,1.23878,1.23862,1.23872,71300001.0
2005-04-21 09:48:00,1.2387,1.2387,1.23868,1.23868,29000000.0
2005-04-21 09:49:00,1.23851,1.23851,1.23815,1.23829,110599998.0
2005-04-21 09:50:00,1.23835,1.2384,1.23835,1.2384,64200001.0
2005-04-21 09:51:00,1.23842,1.23847,1.2384,1.23847,23500000.0
2005-04-21 09:52:00,1.23834,1.2385,1.23834,1.23845,126000002.0
2005-04-21 09:53:00,1.23847,1.23847,1.23835,1.23841,100900000.0
2005-04-21 09:54:00,1.2384,1.2384,1.23833,1.23835,40500001.0
2005-04-21 09:55:00,1.23841,1.23852,1.23837,1.23852,126500001.0
2005-04-21 09:56:00,1.23848,1.23848,1.23838,1.23847,62200000.0
2005-04-21 09:57:00,1.2385,1.23855,1.23842,1.23845,139299998.0
2005-04-21 09:58:00,1.23847,1.23847,1.23843,1.23843,23100000.0
2005-04-21 09:59:00,1.23841,1.23841,1.23818,1.23821,67500002.0
2005-04-21 10:00:00,1.23821,1.23828,1.23818,1.23828,128800000.0
2005-04-21 10:01:00,1.23818,1.23837,1.23818,1.23837,73300001.0
2005-04-21 10:02:00,1.23842,1.23848,1.23826,1.23835,206600000.0
2005-04-21 10:03:00,1.23841,1.23841,1.23825,1.23825,85800001.0
2005-04-21 10:04:00,1.23817,1.23834,1.23784,1.23834,158900002.0
2005-04-21 10:05:00,1.23809,1.23815,1.23799,1.23805,120599998.0
2005-04-21 10:06:00,1.23813,1.23813,1.23798,1.23812,22400000.0
2005-04-21 10:07:00,1.23792,1.23792,1.23781,1.23783,98100000.0
2005-04-21 10:08:00,1.2379,1.23791,1.23781,1.23787,98300000.0
2005-04-21 10:09:00,1.23773,1.23773,1.23764,1.23769,113699998.0
2005-04-21 10:10:00,1.23745,1.2375,1.23745,1.23748,151100003.0
2005-04-21 10:11:00,1.23758,1.23758,1.23747,1.23757,63300000.0
2005-04-21 10:12:00,1.23754,1.23766,1.23754,1.23759,95400001.0
2005-04-21 10:13:00,1.23743,1.23743,1.23727,1.23733,120199998.0
2005-04-21 10:14:00,1.23728,1.23728,1.23704,1.23705,132799996.0
2005-04-21 10:15:00,1.23708,1.23714,1.237,1.23705,209300001.0
2005-04-21 10:16:00,1.23697,1.23705,1.2369,1.2369,101500001.0
2005-04-21 10:17:00,1.23699,1.23699,1.23689,1.23694,133700001.0
2005-04-21 10:18:00,1.23697,1.23701,1.23685,1.23685,137800000.0
2005-04-21 10:19:00,1.23692,1.23713,1.23692,1.237,50600000.0
2005-04-21 10:20:00,1.23691,1.23695,1.23678,1.23695,159600001.0
2005-04-21 10:21:00,1.23682,1.2369,1.23661,1.2369,85100000.0
2005-04-21 10:22:00,1.23695,1.237,1.23692,1.23693,74000001.0
2005-04-21 10:23:00,1.23696,1.23719,1.23696,1.23719,69900002.0
2005-04-21 10:24:00,1.23725,1.23725,1.23713,1.2372,93800001.0
2005-04-21 10:25:00,1.23715,1.23721,1.23705,1.23712,68700000.0
2005-04-21 10:26:00,1.2374,1.23765,1.2374,1.2376,82300001.0
2005-04-21 10:27:00,1.23725,1.23796,1.23721,1.23796,116700001.0
2005-04-21 10:28:00,1.23798,1.2385,1.23792,1.2385,98900001.0
2005-04-21 10:29:00,1.23863,1.2389,1.23863,1.2389,193399998.0
2005-04-21 10:30:00,1.2391,1.2391,1.23774,1.2389,65399999.0
2005-04-21 10:31:00,1.23767,1.23903,1.23767,1.23894,129099999.0
2005-04-21 10:32:00,1.2386,1.23867,1.23766,1.23867,64500001.0
2005-04-21 10:33:00,1.23875,1.23897,1.23871,1.23893,74800000.0
2005-04-21 10:34:00,1.23891,1.23901,1.23884,1.23894,162100000.0
2005-04-21 10:35:00,1.23886,1.23914,1.23886,1.23914,131300001.0
2005-04-21 10:36:00,1.23916,1.23916,1.23873,1.23906,166900000.0
2005-04-21 10:37:00,1.23903,1.23914,1.239,1.23914,114300000.0
2005-04-21 10:38:00,1.23904,1.23904,1.23716,1.23716,154100000.0
2005-04-21 10:39:00,1.23728,1.23877,1.23728,1.23877,51900000.0
2005-04-21 10:40:00,1.23857,1.23874,1.23848,1.23874,127600000.0
2005-04-21 10:41:00,1.23872,1.23872,1.2384,1.2384,64800001.0
2005-04-21 10:42:00,1.23842,1.23842,1.23832,1.23832,64699999.0
2005-04-21 10:43:00,1.2382,1.2382,1.23735,1.23735,39000000.0
2005-04-21 10:44:00,1.23723,1.23783,1.23723,1.23782,82799999.0
2005-04-21 10:45:00,1.23782,1.23782,1.23769,1.23775,104400000.0
2005-04-21 10:46:00,1.23776,1.23797,1.23772,1.2379,175700003.0
2005-04-21 10:47:00,1.23785,1.23786,1.23784,1.23784,65700000.0
2005-04-21 10:48:00,1.2378,1.23787,1.23775,1.2378,85900002.0
2005-04-21 10:49:00,1.23784,1.23793,1.23774,1.23793,88100001.0
2005-04-21 10:50:00,1.23778,1.23778,1.23711,1.23725,76700000.0
2005-04-21 10:51:00,1.2374,1.2376,1.23724,1.23728,138400003.0
2005-04-21 10:52:00,1.2373,1.2375,1.2373,1.2375,43200000.0
2005-04-21 10:53:00,1.2377,1.2377,1.23765,1.23765,37800000.0
2005-04-21 10:54:00,1.23775,1.23806,1.23769,1.23806,127200001.0
2005-04-21 10:55:00,1.23753,1.23753,1.23727,1.23733,91599999.0
2005-04-21 10:56:00,1.23754,1.23774,1.23726,1.23774,188200001.0
2005-04-21 10:57:00,1.23772,1.23775,1.23756,1.23756,149200000.0
2005-04-21 10:58:00,1.23763,1.23785,1.23759,1.23785,120399998.0
2005-04-21 10:59:00,1.23786,1.23786,1.23774,1.23778,82300000.0
2005-04-21 11:00:00,1.23779,1.23782,1.23763,1.23763,75400000.0
2005-04-21 11:01:00,1.23766,1.23775,1.23748,1.23775,110500001.0
2005-04-21 11:02:00,1.23778,1.23778,1.23771,1.23772,103599998.0
2005-04-21 11:03:00,1.2377,1.23777,1.23762,1.23777,107200003.0
2005-04-21 11:04:00,1.23792,1.23801,1.23778,1.23786,103600000.0
2005-04-21 11:05:00,1.23786,1.23788,1.23784,1.23788,65600000.0
2005-04-21 11:06:00,1.23785,1.23785,1.23773,1.23779,22300000.0
2005-04-21 11:07:00,1.23777,1.23777,1.23763,1.2377,149299995.0
2005-04-21 11:08:00,1.23777,1.23778,1.23767,1.23777,75600000.0
2005-04-21 11:09:00,1.23773,1.23782,1.23773,1.2378,168900001.0
2005-04-21 11:10:00,1.2378,1.23782,1.23775,1.2378,117700001.0
2005-04-21 11:11:00,1.23771,1.23771,1.23741,1.23756,137800000.0
2005-04-21 11:12:00,1.23748,1.23782,1.23747,1.23763,157499999.0
2005-04-21 11:13:00,1.23745,1.2375,1.23745,1.2375,112199998.0
2005-04-21 11:14:00,1.23745,1.23755,1.23742,1.23742,117100001.0
2005-04-21 11:15:00,1.23742,1.23757,1.23739,1.23744,116000000.0
2005-04-21 11:16:00,1.23718,1.23768,1.23717,1.23743,102600002.0
2005-04-21 11:17:00,1.23736,1.23746,1.23736,1.23746,32600000.0
2005-04-21 11:18:00,1.23745,1.2375,1.23745,1.23745,53700000.0
2005-04-21 11:19:00,1.2375,1.23755,1.23745,1.23745,108600000.0
2005-04-21 11:20:00,1.23756,1.23767,1.23745,1.23745,151899997.0
2005-04-21 11:21:00,1.23768,1.2377,1.23763,1.23763,109300003.0
2005-04-21 11:22:00,1.23757,1.23757,1.23744,1.23752,105600001.0
2005-04-21 11:23:00,1.23742,1.2376,1.23741,1.2376,89299999.0
2005-04-21 11:24:00,1.23753,1.23765,1.23748,1.23765,113199997.0
2005-04-21 11:25:00,1.23763,1.23763,1.23746,1.2375,135400000.0
2005-04-21 11:26:00,1.23752,1.2378,1.23752,1.2378,120600001.0
2005-04-21 11:27:00,1.23778,1.23794,1.23759,1.23794,167000000.0
2005-04-21 11:28:00,1.238,1.23805,1.23795,1.238,86400001.0
2005-04-21 11:29:00,1.23793,1.238,1.23782,1.23782,130900000.0
2005-04-21 11:30:00,1.23798,1.23843,1.23791,1.23843,47890000.0
2005-04-21 11:31:00,1.23845,1.23845,1.23819,1.23821,56000001.0
2005-04-21 11:32:00,1.23818,1.23818,1.23801,1.23803,197699994.0
2005-04-21 11:33:00,1.23816,1.23818,1.23797,1.23813,161599997.0
2005-04-21 11:34:00,1.23802,1.23821,1.23802,1.23809,156399998.0
2005-04-21 11:35:00,1.2381,1.23813,1.23802,1.23805,74899999.0
2005-04-21 11:36:00,1.2379,1.23818,1.23779,1.23799,57199999.0
2005-04-21 11:37:00,1.23814,1.23837,1.23814,1.23829,86100002.0
2005-04-21 11:38:00,1.23828,1.23837,1.23815,1.2382,70199998.0
2005-04-21 11:39:00,1.23808,1.2381,1.23799,1.2381,64500000.0
2005-04-21 11:40:00,1.23803,1.2381,1.23799,1.2381,125499999.0
2005-04-21 11:41:00,1.23757,1.23781,1.23724,1.23781,149000000.0
2005-04-21 11:42:00,1.2379,1.23795,1.23785,1.23785,92900001.0
2005-04-21 11:43:00,1.23789,1.2382,1.23789,1.23806,57300000.0
2005-04-21 11:44:00,1.2377,1.2379,1.2377,1.23787,78700000.0
2005-04-21 11:45:00,1.23793,1.23802,1.23781,1.23789,149099997.0
2005-04-21 11:46:00,1.23793,1.23802,1.2378,1.23802,102200000.0
2005-04-21 11:47:00,1.23797,1.23803,1.23797,1.23803,31599999.0
2005-04-21 11:48:00,1.238,1.23801,1.23796,1.23799,27700000.0
2005-04-21 11:49:00,1.23806,1.23814,1.23802,1.23805,76300000.0
2005-04-21 11:50:00,1.23792,1.23792,1.23729,1.23783,155600000.0
2005-04-21 11:51:00,1.23752,1.23752,1.23723,1.23731,150700004.0
2005-04-21 11:52:00,1.23729,1.23741,1.23712,1.23741,145199999.0
2005-04-21 11:53:00,1.23732,1.23732,1.23711,1.23729,126799998.0
2005-04-21 11:54:00,1.23738,1.23759,1.23726,1.23758,148600004.0
2005-04-21 11:55:00,1.23768,1.23771,1.23748,1.23748,125600001.0
2005-04-21 11:56:00,1.23745,1.23765,1.23745,1.23765,83800002.0
2005-04-21 11:57:00,1.23768,1.23768,1.23755,1.23756,108900002.0
2005-04-21 11:58:00,1.23775,1.23777,1.23765,1.23765,60499999.0
2005-04-21 11:59:00,1.23767,1.23777,1.23767,1.23777,131599999.0
2005-04-21 12:00:00,1.23768,1.23779,1.2375,1.23778,136200001.0
2005-04-21 12:01:00,1.23783,1.23793,1.23777,1.23777,173099999.0
2005-04-21 12:02:00,1.23786,1.23786,1.23766,1.23778,112500002.0
2005-04-21 12:03:00,1.23782,1.238,1.2378,1.23799,59200001.0
2005-04-21 12:04:00,1.23808,1.23808,1.23801,1.23808,68699998.0
2005-04-21 12:05:00,1.23803,1.23803,1.23785,1.2379,29700000.0
2005-04-21 12:06:00,1.23805,1.23812,1.23794,1.23794,144299999.0
2005-04-21 12:07:00,1.2381,1.2381,1.23805,1.23805,76000000.0
2005-04-21 12:08:00,1.23803,1.23811,1.23781,1.23781,170399996.0
2005-04-21 12:09:00,1.23792,1.23797,1.23791,1.23792,101799999.0
2005-04-21 12:10:00,1.23797,1.23808,1.23797,1.23808,35100000.0
2005-04-21 12:11:00,1.23805,1.23818,1.23805,1.23818,46900001.0
2005-04-21 12:12:00,1.23808,1.23826,1.23808,1.23811,87100000.0
2005-04-21 12:13:00,1.23803,1.23807,1.23788,1.2379,124800002.0
2005-04-21 12:14:00,1.23793,1.238,1.23793,1.23794,94100001.0
2005-04-21 12:15:00,1.23782,1.23812,1.23782,1.23812,132900000.0
2005-04-21 12:16:00,1.238,1.23805,1.23795,1.238,96500000.0
2005-04-21 12:17:00,1.23809,1.23816,1.23804,1.23807,147700001.0
2005-04-21 12:18:00,1.23808,1.23808,1.23799,1.23799,81500001.0
2005-04-21 12:19:00,1.23822,1.23828,1.23812,1.23818,197199996.0
2005-04-21 12:20:00,1.23805,1.23805,1.2378,1.2378,122199997.0
2005-04-21 12:21:00,1.23795,1.23806,1.23791,1.23803,111400002.0
2005-04-21 12:22:00,1.23817,1.23826,1.23817,1.23826,57390000.0
2005-04-21 12:23:00,1.23806,1.23818,1.23789,1.23795,142000003.0
2005-04-21 12:24:00,1.2382,1.2382,1.23815,1.23815,68199998.0
2005-04-21 12:25:00,1.23814,1.2382,1.23807,1.23818,81300000.0
2005-04-21 12:26:00,1.23825,1.23825,1.23818,1.23818,58200000.0
2005-04-21 12:27:00,1.23811,1.23826,1.23811,1.2382,92890002.0
2005-04-21 12:28:00,1.23817,1.2382,1.23812,1.2382,52800000.0
2005-04-21 12:29:00,1.23815,1.2385,1.23815,1.23849,112100002.0
2005-04-21 12:30:00,1.23819,1.23826,1.23819,1.23826,41900000.0
2005-04-21 12:31:00,1.23837,1.23849,1.23836,1.23847,43700000.0
2005-04-21 12:32:00,1.23831,1.23831,1.23816,1.23819,187400003.0
2005-04-21 12:33:00,1.23824,1.23824,1.23817,1.23817,63499999.0
2005-04-21 12:34:00,1.2382,1.23824,1.23815,1.23815,141800001.0
2005-04-21 12:35:00,1.23825,1.23825,1.23815,1.23815,21600000.0
2005-04-21 12:36:00,1.2383,1.2384,1.23818,1.23827,88399999.0
2005-04-21 12:37:00,1.2382,1.23825,1.23815,1.2382,66900000.0
2005-04-21 12:38:00,1.23822,1.23822,1.2382,1.2382,10100000.0
2005-04-21 12:39:00,1.23825,1.23825,1.23815,1.2382,161000004.0
2005-04-21 12:40:00,1.23829,1.23839,1.23823,1.23839,89700002.0
2005-04-21 12:41:00,1.23838,1.23838,1.23833,1.23838,72499998.0
2005-04-21 12:42:00,1.2384,1.23845,1.23835,1.2384,115500000.0
2005-04-21 12:43:00,1.23835,1.23841,1.23828,1.23839,112200001.0
2005-04-21 12:44:00,1.23837,1.23845,1.23835,1.2384,142600001.0
2005-04-21 12:45:00,1.23834,1.23838,1.23823,1.23838,65299999.0
2005-04-21 12:46:00,1.2384,1.23841,1.23818,1.23841,90200000.0
2005-04-21 12:47:00,1.23828,1.23828,1.23818,1.23818,174500000.0
2005-04-21 12:48:00,1.2384,1.23857,1.2384,1.23857,23200000.0
2005-04-21 12:49:00,1.2385,1.2385,1.23827,1.23834,88700000.0
2005-04-21 12:50:00,1.23839,1.23857,1.23837,1.23837,138299998.0
2005-04-21 12:51:00,1.2383,1.23847,1.23826,1.23847,65300000.0
2005-04-21 12:52:00,1.2386,1.2386,1.23844,1.23844,81299999.0
2005-04-21 12:53:00,1.23842,1.23849,1.23842,1.23849,50200001.0
2005-04-21 12:54:00,1.23852,1.23853,1.23831,1.23831,92699998.0
2005-04-21 12:55:00,1.23842,1.23862,1.23842,1.23862,124200002.0
2005-04-21 12:56:00,1.23898,1.23898,1.23873,1.2388,155599998.0
2005-04-21 12:57:00,1.23865,1.23877,1.23865,1.23877,14500000.0
2005-04-21 12:58:00,1.23887,1.23897,1.23887,1.23897,43100000.0
2005-04-21 12:59:00,1.23898,1.23908,1.23895,1.23908,68400001.0
2005-04-21 13:00:00,1.239,1.23905,1.23893,1.23895,131099999.0
2005-04-21 13:01:00,1.23895,1.23895,1.23865,1.23892,154699999.0
2005-04-21 13:02:00,1.2389,1.23895,1.2389,1.2389,76900001.0
2005-04-21 13:03:00,1.2389,1.2389,1.23887,1.23887,75800002.0
2005-04-21 13:04:00,1.23884,1.23889,1.23878,1.23885,54900001.0
2005-04-21 13:05:00,1.23885,1.23887,1.23872,1.23876,154200002.0
2005-04-21 13:06:00,1.23886,1.23906,1.23886,1.23905,42100000.0
2005-04-21 13:07:00,1.23917,1.23918,1.23908,1.23908,179800004.0
2005-04-21 13:08:00,1.2391,1.23918,1.23908,1.23918,102600000.0
2005-04-21 13:09:00,1.2393,1.23951,1.2393,1.23951,161199996.0
2005-04-21 13:10:00,1.23954,1.23996,1.23954,1.23996,114800001.0
2005-04-21 13:11:00,1.23998,1.23998,1.23979,1.23993,112300001.0
2005-04-21 13:12:00,1.23988,1.23988,1.23982,1.23987,56299999.0
2005-04-21 13:13:00,1.23992,1.24005,1.23992,1.24005,22300001.0
2005-04-21 13:14:00,1.24011,1.24011,1.23998,1.23998,87600002.0
2005-04-21 13:15:00,1.24003,1.24025,1.24003,1.24016,124499997.0
2005-04-21 13:16:00,1.24005,1.24011,1.24005,1.24011,1600000.0
2005-04-21 13:17:00,1.24013,1.24013,1.24001,1.24001,118900000.0
2005-04-21 13:18:00,1.24017,1.24043,1.24017,1.24043,53700001.0
2005-04-21 13:19:00,1.24043,1.24048,1.24043,1.24048,53800001.0
2005-04-21 13:20:00,1.24042,1.24042,1.24003,1.2401,86100001.0
2005-04-21 13:21:00,1.24031,1.24046,1.24022,1.24046,126400000.0
2005-04-21 13:22:00,1.24052,1.24065,1.24052,1.2406,136900002.0
2005-04-21 13:23:00,1.24074,1.24081,1.24072,1.24072,82599999.0
2005-04-21 13:24:00,1.24072,1.24079,1.24062,1.2407,28400000.0
2005-04-21 13:25:00,1.24057,1.24057,1.24047,1.24056,52400000.0
2005-04-21 13:26:00,1.24045,1.24045,1.24015,1.24027,76400000.0
2005-04-21 13:27:00,1.24048,1.24086,1.24048,1.24086,71600001.0
2005-04-21 13:28:00,1.24095,1.241,1.24095,1.241,65299999.0
2005-04-21 13:29:00,1.24115,1.24122,1.24102,1.24113,67600000.0
2005-04-21 13:30:00,1.24117,1.24117,1.24106,1.24117,127800002.0
2005-04-21 13:31:00,1.24114,1.24147,1.24114,1.24143,63099998.0
2005-04-21 13:32:00,1.24168,1.24168,1.24152,1.24165,111299999.0
2005-04-21 13:33:00,1.24175,1.24188,1.24166,1.24166,86400002.0
2005-04-21 13:34:00,1.24148,1.24166,1.24135,1.24163,135199998.0
2005-04-21 13:35:00,1.24165,1.24165,1.2412,1.2412,122399999.0
2005-04-21 13:36:00,1.24115,1.24134,1.24115,1.24126,122100000.0
2005-04-21 13:37:00,1.24123,1.24123,1.24109,1.24112,102799999.0
2005-04-21 13:38:00,1.24114,1.24155,1.24114,1.24155,37600000.0
2005-04-21 13:39:00,1.24175,1.24189,1.24164,1.24164,108699999.0
2005-04-21 13:40:00,1.24158,1.2416,1.24155,1.24158,111600002.0
2005-04-21 13:41:00,1.2415,1.24177,1.2415,1.24167,66300000.0
2005-04-21 13:42:00,1.24172,1.24172,1.24148,1.24148,122600001.0
2005-04-21 13:43:00,1.24165,1.24172,1.24154,1.24156,122400001.0
2005-04-21 13:44:00,1.2416,1.2416,1.24148,1.24148,94300000.0
2005-04-21 13:45:00,1.2415,1.24185,1.2415,1.24168,141399999.0
2005-04-21 13:46:00,1.24167,1.24175,1.24156,1.24162,214400000.0
2005-04-21 13:47:00,1.24157,1.24159,1.2415,1.24158,101200000.0
2005-04-21 13:48:00,1.24144,1.24144,1.24107,1.24107,91700002.0
2005-04-21 13:49:00,1.24105,1.24117,1.24105,1.24107,81600000.0
2005-04-21 13:50:00,1.24112,1.24119,1.24111,1.24119,59599999.0
2005-04-21 13:51:00,1.24126,1.24136,1.24114,1.24132,106500002.0
2005-04-21 13:52:00,1.24132,1.24144,1.24132,1.24142,118999999.0
2005-04-21 13:53:00,1.2415,1.2415,1.24132,1.24138,48700001.0
2005-04-21 13:54:00,1.24131,1.24137,1.24129,1.24137,88100001.0
2005-04-21 13:55:00,1.24135,1.24135,1.2412,1.24134,143899999.0
2005-04-21 13:56:00,1.24136,1.2418,1.24136,1.2418,132800001.0
2005-04-21 13:57:00,1.24182,1.24188,1.24139,1.24155,139299997.0
2005-04-21 13:58:00,1.24148,1.24148,1.24138,1.24138,59000000.0
2005-04-21 13:59:00,1.24148,1.24174,1.24148,1.24174,154600002.0
2005-04-21 14:00:00,1.24184,1.24184,1.24157,1.24157,46600001.0
2005-04-21 14:01:00,1.24135,1.24142,1.24086,1.24142,92200001.0
2005-04-21 14:02:00,1.24132,1.24132,1.24073,1.24073,46300000.0
2005-04-21 14:03:00,1.24057,1.24108,1.24057,1.24108,68900000.0
2005-04-21 14:04:00,1.24125,1.24138,1.24121,1.24129,110300000.0
2005-04-21 14:05:00,1.24134,1.24146,1.24131,1.24146,69200000.0
2005-04-21 14:06:00,1.24144,1.24173,1.24144,1.24173,198699999.0
2005-04-21 14:07:00,1.24166,1.24175,1.24147,1.24175,107299999.0
2005-04-21 14:08:00,1.24171,1.24183,1.24171,1.24183,41800001.0
2005-04-21 14:09:00,1.24169,1.24178,1.24169,1.24178,41800000.0
2005-04-21 14:10:00,1.2419,1.2419,1.24156,1.24177,89700001.0
2005-04-21 14:11:00,1.24199,1.24199,1.24187,1.24192,53200000.0
2005-04-21 14:12:00,1.24199,1.24232,1.24199,1.24228,75900001.0
2005-04-21 14:13:00,1.24225,1.24225,1.24203,1.24203,74300001.0
2005-04-21 14:14:00,1.24206,1.24214,1.24197,1.24197,117800000.0
2005-04-21 14:15:00,1.24197,1.24209,1.24165,1.24165,71699999.0
2005-04-21 14:16:00,1.24176,1.24184,1.24167,1.24167,250900005.0
2005-04-21 14:17:00,1.24162,1.24168,1.24145,1.2415,187600003.0
2005-04-21 14:18:00,1.24158,1.24178,1.24158,1.24167,115900001.0
2005-04-21 14:19:00,1.24187,1.24197,1.24162,1.24189,158099998.0
2005-04-21 14:20:00,1.24155,1.24181,1.24155,1.24181,85300003.0
2005-04-21 14:21:00,1.24177,1.24191,1.24155,1.24191,193700001.0
2005-04-21 14:22:00,1.2418,1.24193,1.24167,1.24187,82500001.0
2005-04-21 14:23:00,1.24162,1.24176,1.24147,1.24162,106800003.0
2005-04-21 14:24:00,1.24167,1.24167,1.24151,1.24151,127900003.0
2005-04-21 14:25:00,1.24165,1.24179,1.24156,1.24163,121300002.0
2005-04-21 14:26:00,1.24165,1.24165,1.24156,1.24162,12200000.0
2005-04-21 14:27:00,1.24168,1.24201,1.24162,1.24201,112400000.0
2005-04-21 14:28:00,1.24195,1.24227,1.24194,1.24227,59500000.0
2005-04-21 14:29:00,1.24118,1.24188,1.24118,1.24179,113399999.0
2005-04-21 14:30:00,1.24025,1.24025,1.23752,1.23931,68100000.0
2005-04-21 14:31:00,1.23998,1.24033,1.23987,1.24008,144000000.0
2005-04-21 14:32:00,1.23983,1.24029,1.2398,1.24029,127299998.0
2005-04-21 14:33:00,1.24,1.24008,1.23944,1.23944,152299997.0
2005-04-21 14:34:00,1.2394,1.2394,1.23903,1.23903,69400001.0
2005-04-21 14:35:00,1.23885,1.23889,1.23837,1.23837,181699999.0
2005-04-21 14:36:00,1.23805,1.23841,1.23805,1.23839,102800000.0
2005-04-21 14:37:00,1.23844,1.23848,1.23813,1.23825,87400000.0
2005-04-21 14:38:00,1.23836,1.23839,1.23807,1.23813,184100000.0
2005-04-21 14:39:00,1.23818,1.23836,1.23806,1.23835,67299998.0
2005-04-21 14:40:00,1.2384,1.2384,1.23812,1.2382,67500000.0
2005-04-21 14:41:00,1.23785,1.23812,1.23759,1.23759,104100000.0
2005-04-21 14:42:00,1.23729,1.23735,1.23706,1.23712,175500003.0
2005-04-21 14:43:00,1.23719,1.23728,1.237,1.237,38499999.0
2005-04-21 14:44:00,1.23681,1.23699,1.23678,1.23687,129100002.0
2005-04-21 14:45:00,1.23665,1.23665,1.23624,1.23629,126900002.0
2005-04-21 14:46:00,1.23628,1.23628,1.23582,1.23606,105000001.0
2005-04-21 14:47:00,1.23618,1.23632,1.23618,1.2363,59300001.0
2005-04-21 14:48:00,1.23625,1.23645,1.23612,1.23645,58999999.0
2005-04-21 14:49:00,1.23652,1.23708,1.23646,1.23708,159200004.0
2005-04-21 14:50:00,1.2372,1.23725,1.23705,1.23719,57400000.0
2005-04-21 14:51:00,1.23705,1.2371,1.23701,1.23707,98699999.0
2005-04-21 14:52:00,1.23711,1.23722,1.237,1.2371,89000001.0
2005-04-21 14:53:00,1.23712,1.2372,1.23709,1.23712,92199998.0
2005-04-21 14:54:00,1.23727,1.2374,1.23724,1.23729,158599999.0
2005-04-21 14:55:00,1.23722,1.23722,1.237,1.23708,125600002.0
2005-04-21 14:56:00,1.23705,1.23717,1.23705,1.23712,100500000.0
2005-04-21 14:57:00,1.23708,1.23708,1.23696,1.23696,37500000.0
2005-04-21 14:58:00,1.23682,1.23682,1.23635,1.23637,68699999.0
2005-04-21 14:59:00,1.23643,1.23655,1.2363,1.23655,77499998.0
2005-04-21 15:00:00,1.23646,1.23662,1.2364,1.23662,19200000.0
2005-04-21 15:01:00,1.23679,1.23715,1.23679,1.23715,68300000.0
2005-04-21 15:02:00,1.23735,1.23745,1.23735,1.23745,6700000.0
2005-04-21 15:03:00,1.23747,1.23754,1.23747,1.2375,85500000.0
2005-04-21 15:04:00,1.23748,1.23755,1.23742,1.23755,81500000.0
2005-04-21 15:05:00,1.23757,1.23762,1.23733,1.2375,82599999.0
2005-04-21 15:06:00,1.23774,1.23781,1.23765,1.23776,79699999.0
2005-04-21 15:07:00,1.23749,1.23749,1.23732,1.23732,60999998.0
2005-04-21 15:08:00,1.23733,1.2375,1.23733,1.2375,61700000.0
2005-04-21 15:09:00,1.23741,1.23743,1.23719,1.23735,117199999.0
2005-04-21 15:10:00,1.23721,1.23727,1.23712,1.23727,87700002.0
2005-04-21 15:11:00,1.23725,1.2373,1.23705,1.2373,166400005.0
2005-04-21 15:12:00,1.23719,1.23719,1.23692,1.23692,49200000.0
2005-04-21 15:13:00,1.23683,1.237,1.23683,1.23698,192800002.0
2005-04-21 15:14:00,1.23697,1.23711,1.23695,1.2371,91400003.0
2005-04-21 15:15:00,1.2371,1.2371,1.23683,1.2369,80700001.0
2005-04-21 15:16:00,1.23682,1.23686,1.2367,1.2367,85899998.0
2005-04-21 15:17:00,1.2367,1.23684,1.2367,1.23676,154199998.0
2005-04-21 15:18:00,1.23677,1.23681,1.2367,1.2367,124900002.0
2005-04-21 15:19:00,1.2364,1.23659,1.2364,1.23652,128399999.0
2005-04-21 15:20:00,1.2365,1.23656,1.23645,1.23656,122999998.0
2005-04-21 15:21:00,1.23635,1.23649,1.23618,1.2362,122500000.0
2005-04-21 15:22:00,1.23622,1.2364,1.23612,1.23622,125999999.0
2005-04-21 15:23:00,1.23643,1.23647,1.23632,1.23647,119400000.0
2005-04-21 15:24:00,1.23661,1.23677,1.23657,1.23668,123499999.0
2005-04-21 15:25:00,1.23673,1.23673,1.23654,1.23654,65699998.0
2005-04-21 15:26:00,1.23652,1.23652,1.23611,1.23611,75100001.0
2005-04-21 15:27:00,1.2359,1.2359,1.23547,1.23555,142999999.0
2005-04-21 15:28:00,1.23541,1.23607,1.23533,1.23607,80300000.0
2005-04-21 15:29:00,1.23622,1.23629,1.23599,1.23625,100500000.0
2005-04-21 15:30:00,1.23616,1.23638,1.23611,1.23631,68599999.0
2005-04-21 15:31:00,1.23619,1.23619,1.23582,1.23595,59100000.0
2005-04-21 15:32:00,1.23619,1.23631,1.23615,1.23631,91700000.0
2005-04-21 15:33:00,1.23627,1.2363,1.23611,1.23617,165500000.0
2005-04-21 15:34:00,1.23616,1.23619,1.23606,1.23613,99500001.0
2005-04-21 15:35:00,1.23608,1.23651,1.23607,1.23651,216300000.0
2005-04-21 15:36:00,1.23649,1.23676,1.23649,1.23667,139700003.0
2005-04-21 15:37:00,1.23668,1.23698,1.23668,1.23698,15400000.0
2005-04-21 15:38:00,1.23689,1.23704,1.23683,1.23683,33300000.0
2005-04-21 15:39:00,1.23683,1.23698,1.23683,1.23698,69800000.0
2005-04-21 15:40:00,1.23699,1.23713,1.23697,1.23713,112700002.0
2005-04-21 15:41:00,1.23712,1.23724,1.23712,1.23719,110999998.0
2005-04-21 15:42:00,1.23714,1.23728,1.2371,1.23728,15200000.0
2005-04-21 15:43:00,1.2374,1.23753,1.23737,1.23745,185600004.0
2005-04-21 15:44:00,1.23728,1.23728,1.23718,1.23728,83799998.0
2005-04-21 15:45:00,1.23721,1.23721,1.237,1.23707,56800000.0
2005-04-21 15:46:00,1.23696,1.23704,1.23689,1.23694,102000001.0
2005-04-21 15:47:00,1.23687,1.23687,1.23664,1.23664,90099998.0
2005-04-21 15:48:00,1.23655,1.23666,1.23639,1.23666,127499999.0
2005-04-21 15:49:00,1.23675,1.23675,1.23656,1.23665,158099999.0
2005-04-21 15:50:00,1.23662,1.23676,1.23662,1.23674,79799999.0
2005-04-21 15:51:00,1.23672,1.23689,1.23671,1.23689,72800001.0
2005-04-21 15:52:00,1.23682,1.23688,1.23674,1.23676,108000001.0
2005-04-21 15:53:00,1.23682,1.23686,1.2367,1.2367,18400000.0
2005-04-21 15:54:00,1.23683,1.23692,1.23683,1.23687,59100000.0
2005-04-21 15:55:00,1.23702,1.23722,1.23698,1.23722,79400001.0
2005-04-21 15:56:00,1.23736,1.23736,1.23728,1.23735,61199999.0
2005-04-21 15:57:00,1.2374,1.2374,1.23725,1.23725,83499999.0
2005-04-21 15:58:00,1.23728,1.2373,1.23719,1.2372,80200000.0
2005-04-21 15:59:00,1.23697,1.23697,1.23686,1.23686,37900001.0
2005-04-21 16:00:00,1.23691,1.23691,1.23666,1.23677,76300002.0
2005-04-21 16:01:00,1.23678,1.23678,1.2365,1.23653,109700000.0
2005-04-21 16:02:00,1.23669,1.23676,1.23652,1.23652,75400001.0
2005-04-21 16:03:00,1.23664,1.23682,1.23661,1.23677,153500005.0
2005-04-21 16:04:00,1.2368,1.23707,1.23673,1.23698,30000000.0
2005-04-21 16:05:00,1.23688,1.23697,1.23667,1.23673,133399999.0
2005-04-21 16:06:00,1.23663,1.23663,1.23637,1.2364,83000000.0
2005-04-21 16:07:00,1.2364,1.23648,1.23636,1.23644,99100000.0
2005-04-21 16:08:00,1.23654,1.23661,1.23637,1.23651,144300001.0
2005-04-21 16:09:00,1.23648,1.23655,1.23644,1.23655,44999999.0
2005-04-21 16:10:00,1.2366,1.23691,1.23652,1.2369,91899999.0
2005-04-21 16:11:00,1.23691,1.23708,1.23676,1.23679,131199999.0
2005-04-21 16:12:00,1.23678,1.23713,1.23671,1.23713,61500001.0
2005-04-21 16:13:00,1.2373,1.23743,1.23709,1.23738,127599998.0
2005-04-21 16:14:00,1.23745,1.23745,1.23722,1.23722,108999999.0
2005-04-21 16:15:00,1.23734,1.23734,1.23709,1.23709,73800002.0
2005-04-21 16:16:00,1.23733,1.23736,1.23697,1.23699,102600003.0
2005-04-21 16:17:00,1.23695,1.23695,1.23673,1.23675,54999999.0
2005-04-21 16:18:00,1.23675,1.23675,1.23661,1.23666,53499999.0
2005-04-21 16:19:00,1.23671,1.23674,1.23665,1.23667,87100001.0
2005-04-21 16:20:00,1.23677,1.23681,1.23654,1.23654,76400000.0
2005-04-21 16:21:00,1.23675,1.23686,1.23669,1.23678,101300000.0
2005-04-21 16:22:00,1.23692,1.23692,1.23673,1.23686,88499999.0
2005-04-21 16:23:00,1.23675,1.23692,1.23665,1.23691,132600001.0
2005-04-21 16:24:00,1.23691,1.23693,1.23678,1.23678,97199999.0
2005-04-21 16:25:00,1.23664,1.23664,1.23644,1.2365,25900000.0
2005-04-21 16:26:00,1.23646,1.23653,1.23631,1.23653,196300000.0
2005-04-21 16:27:00,1.23661,1.23669,1.23642,1.23669,72099999.0
2005-04-21 16:28:00,1.23675,1.23675,1.23659,1.23659,72199999.0
2005-04-21 16:29:00,1.23668,1.23668,1.23659,1.23663,109300000.0
2005-04-21 16:30:00,1.23674,1.23676,1.23665,1.23676,55800000.0
2005-04-21 16:31:00,1.23678,1.23687,1.23669,1.23686,70000000.0
2005-04-21 16:32:00,1.2369,1.23696,1.23677,1.23696,123800000.0
2005-04-21 16:33:00,1.23696,1.2372,1.23695,1.2372,134599998.0
2005-04-21 16:34:00,1.23723,1.23742,1.23706,1.23706,84699999.0
2005-04-21 16:35:00,1.23703,1.23703,1.23694,1.23698,73600001.0
2005-04-21 16:36:00,1.23703,1.23705,1.23703,1.23703,61700001.0
2005-04-21 16:37:00,1.23703,1.23703,1.23686,1.23689,89999998.0
2005-04-21 16:38:00,1.23693,1.23705,1.23692,1.23692,142699998.0
2005-04-21 16:39:00,1.23692,1.23704,1.23683,1.23704,135000001.0
2005-04-21 16:40:00,1.23698,1.23706,1.23691,1.23706,62600001.0
2005-04-21 16:41:00,1.23698,1.23698,1.23682,1.23682,42300000.0
2005-04-21 16:42:00,1.23682,1.23688,1.23667,1.2367,100600000.0
2005-04-21 16:43:00,1.23666,1.23666,1.23648,1.23658,67800000.0
2005-04-21 16:44:00,1.23668,1.23678,1.23666,1.23667,108200003.0
2005-04-21 16:45:00,1.2366,1.23676,1.23658,1.23676,141600000.0
2005-04-21 16:46:00,1.23675,1.23679,1.23665,1.23679,89600000.0
2005-04-21 16:47:00,1.23683,1.23683,1.23667,1.23671,43000000.0
2005-04-21 16:48:00,1.23667,1.23674,1.23661,1.23669,16500000.0
2005-04-21 16:49:00,1.23655,1.237,1.23655,1.23695,116600001.0
2005-04-21 16:50:00,1.23692,1.23697,1.23679,1.23686,148199998.0
2005-04-21 16:51:00,1.23687,1.23687,1.23675,1.23675,32000000.0
2005-04-21 16:52:00,1.23657,1.23657,1.23656,1.23656,58900002.0
2005-04-21 16:53:00,1.23658,1.23674,1.23654,1.23673,73400000.0
2005-04-21 16:54:00,1.23677,1.23677,1.23659,1.23659,42999999.0
2005-04-21 16:55:00,1.23656,1.23658,1.23645,1.23658,50100000.0
2005-04-21 16:56:00,1.23665,1.23669,1.23641,1.23641,69900000.0
2005-04-21 16:57:00,1.23665,1.23673,1.2366,1.2367,110200001.0
2005-04-21 16:58:00,1.2368,1.2368,1.23657,1.23668,113199999.0
2005-04-21 16:59:00,1.23657,1.23678,1.2363,1.23678,94400000.0
2005-04-21 17:00:00,1.23699,1.23722,1.23689,1.2372,132700002.0
2005-04-21 17:01:00,1.23708,1.23719,1.23703,1.2371,131099998.0
2005-04-21 17:02:00,1.23693,1.23693,1.23662,1.23662,67800000.0
2005-04-21 17:03:00,1.23668,1.23694,1.23668,1.23686,136200001.0
2005-04-21 17:04:00,1.23668,1.23686,1.2366,1.23667,135200001.0
2005-04-21 17:05:00,1.23665,1.23671,1.23647,1.23658,47300000.0
2005-04-21 17:06:00,1.23663,1.23669,1.2365,1.23669,63899999.0
2005-04-21 17:07:00,1.23672,1.23692,1.23658,1.23689,114800001.0
2005-04-21 17:08:00,1.23668,1.23679,1.23664,1.23679,150700000.0
2005-04-21 17:09:00,1.23664,1.23669,1.23655,1.23669,65100001.0
2005-04-21 17:10:00,1.23661,1.23661,1.23627,1.23649,52500000.0
2005-04-21 17:11:00,1.23626,1.2366,1.23626,1.23657,39400000.0
2005-04-21 17:12:00,1.2365,1.23667,1.2365,1.23667,58399999.0
2005-04-21 17:13:00,1.23654,1.23666,1.23642,1.23643,112000003.0
2005-04-21 17:14:00,1.23658,1.23662,1.23647,1.23662,42500000.0
2005-04-21 17:15:00,1.23643,1.23682,1.23643,1.23682,134600002.0
2005-04-21 17:16:00,1.23684,1.23785,1.23684,1.23785,104999999.0
2005-04-21 17:17:00,1.2378,1.23799,1.23754,1.23789,190999996.0
2005-04-21 17:18:00,1.23795,1.23812,1.23788,1.23804,144300001.0
2005-04-21 17:19:00,1.2381,1.23841,1.238,1.23841,131000001.0
2005-04-21 17:20:00,1.2384,1.2385,1.23821,1.2385,123399999.0
2005-04-21 17:21:00,1.23833,1.23853,1.23818,1.23848,72800002.0
2005-04-21 17:22:00,1.23863,1.23888,1.23853,1.23888,63000000.0
2005-04-21 17:23:00,1.23902,1.23908,1.23845,1.23845,131000004.0
2005-04-21 17:24:00,1.23858,1.23858,1.2383,1.23831,144500000.0
2005-04-21 17:25:00,1.23853,1.23863,1.23839,1.23863,122799998.0
2005-04-21 17:26:00,1.23842,1.23846,1.23806,1.23846,80800000.0
2005-04-21 17:27:00,1.23847,1.23847,1.23757,1.23775,148999999.0
2005-04-21 17:28:00,1.23737,1.23769,1.23698,1.23769,111300000.0
2005-04-21 17:29:00,1.23777,1.23777,1.23739,1.2377,60000001.0
2005-04-21 17:30:00,1.23785,1.23791,1.23777,1.23786,79100000.0
2005-04-21 17:31:00,1.23785,1.2381,1.2378,1.23786,89699999.0
2005-04-21 17:32:00,1.23822,1.23823,1.23796,1.23803,184000005.0
2005-04-21 17:33:00,1.23817,1.23827,1.23794,1.23794,143200000.0
2005-04-21 17:34:00,1.2378,1.2378,1.23732,1.23779,116400000.0
2005-04-21 17:35:00,1.23797,1.23816,1.23793,1.23805,147199998.0
2005-04-21 17:36:00,1.23803,1.23807,1.23789,1.23807,62300000.0
2005-04-21 17:37:00,1.23807,1.23813,1.23764,1.23773,132000001.0
2005-04-21 17:38:00,1.23764,1.23775,1.2375,1.23761,76500000.0
2005-04-21 17:39:00,1.23765,1.23795,1.23761,1.23774,120999999.0
2005-04-21 17:40:00,1.23786,1.23809,1.23774,1.23809,140899999.0
2005-04-21 17:41:00,1.23808,1.23808,1.23765,1.23776,113000000.0
2005-04-21 17:42:00,1.23772,1.2378,1.23762,1.23776,105799999.0
2005-04-21 17:43:00,1.2377,1.2377,1.23752,1.23753,44800001.0
2005-04-21 17:44:00,1.23733,1.23758,1.23727,1.23752,144799998.0
2005-04-21 17:45:00,1.23705,1.23743,1.23701,1.23713,116800000.0
2005-04-21 17:46:00,1.23726,1.23743,1.23715,1.23743,174700000.0
2005-04-21 17:47:00,1.23732,1.23748,1.23732,1.23736,133000004.0
2005-04-21 17:48:00,1.23748,1.23749,1.2374,1.23749,27700000.0
2005-04-21 17:49:00,1.23745,1.23752,1.23733,1.23738,110600001.0
2005-04-21 17:50:00,1.23743,1.23743,1.23721,1.23726,114699998.0
2005-04-21 17:51:00,1.2373,1.23732,1.23699,1.23699,58999998.0
2005-04-21 17:52:00,1.23737,1.23737,1.23725,1.23737,111499999.0
2005-04-21 17:53:00,1.23748,1.23762,1.23745,1.23748,64800000.0
2005-04-21 17:54:00,1.23747,1.2376,1.23742,1.2376,61800001.0
2005-04-21 17:55:00,1.23772,1.23827,1.23772,1.23815,50000000.0
2005-04-21 17:56:00,1.23805,1.23822,1.23796,1.23812,181899997.0
2005-04-21 17:57:00,1.23808,1.23808,1.23781,1.23806,66500000.0
2005-04-21 17:58:00,1.23813,1.2382,1.23812,1.23818,107200001.0
2005-04-21 17:59:00,1.23825,1.2384,1.2378,1.2378,127400001.0
2005-04-21 18:00:00,1.23783,1.23997,1.23773,1.23894,183400004.0
2005-04-21 18:01:00,1.23942,1.23954,1.23849,1.23855,633899999.0
2005-04-21 18:02:00,1.23878,1.23887,1.2385,1.23868,954200002.0
2005-04-21 18:03:00,1.23861,1.23921,1.23856,1.2389,836100005.0
2005-04-21 18:04:00,1.23896,1.23903,1.23867,1.23883,632690005.0
2005-04-21 18:05:00,1.23895,1.23951,1.23885,1.23929,890499998.0
2005-04-21 18:06:00,1.23945,1.23989,1.23929,1.23983,672599995.0
2005-04-21 18:07:00,1.23966,1.23974,1.23898,1.23965,1352100002.0
2005-04-21 18:08:00,1.23954,1.23954,1.23901,1.23953,978500006.0
2005-04-21 18:09:00,1.23953,1.23953,1.23901,1.23905,510700002.0
2005-04-21 18:10:00,1.23905,1.23905,1.23868,1.23883,671500000.0
2005-04-21 18:11:00,1.23907,1.23957,1.23907,1.23946,931600000.0
2005-04-21 18:12:00,1.23943,1.2397,1.23941,1.2397,78200001.0
2005-04-21 18:13:00,1.23975,1.24012,1.23964,1.24012,469800005.0
2005-04-21 18:14:00,1.24008,1.24016,1.23994,1.24016,590000004.0
2005-04-21 18:15:00,1.23989,1.23998,1.2394,1.23998,837600015.0
2005-04-21 18:16:00,1.23988,1.24041,1.23981,1.24041,499899999.0
2005-04-21 18:17:00,1.24043,1.24043,1.23938,1.24042,1005800003.0
2005-04-21 18:18:00,1.24058,1.24084,1.24017,1.24072,540500000.0
2005-04-21 18:19:00,1.24085,1.24091,1.23961,1.24016,159800001.0
2005-04-21 18:20:00,1.2404,1.24048,1.23974,1.24048,715700008.0
2005-04-21 18:21:00,1.24057,1.24086,1.2402,1.24086,203100000.0
2005-04-21 18:22:00,1.24087,1.24103,1.24059,1.2407,272100003.0
2005-04-21 18:23:00,1.24076,1.24087,1.24056,1.24071,359899999.0
2005-04-21 18:24:00,1.24089,1.24108,1.24074,1.24098,454000001.0
2005-04-21 18:25:00,1.24088,1.24094,1.24064,1.24089,379800003.0
2005-04-21 18:26:00,1.24078,1.24099,1.24073,1.24089,1155700006.0
2005-04-21 18:27:00,1.24091,1.24104,1.24081,1.24096,578300002.0
2005-04-21 18:28:00,1.24095,1.24095,1.2405,1.24065,303100002.0
2005-04-21 18:29:00,1.24055,1.24055,1.24034,1.24048,309200000.0
2005-04-21 18:30:00,1.2404,1.24046,1.24023,1.24038,946800007.0
2005-04-21 18:31:00,1.24031,1.24053,1.24023,1.24044,434000002.0
2005-04-21 18:32:00,1.2405,1.24087,1.2405,1.24052,375999996.0
2005-04-21 18:33:00,1.24046,1.24046,1.24002,1.24017,565900003.0
2005-04-21 18:34:00,1.24014,1.24034,1.24,1.24015,323699999.0
2005-04-21 18:35:00,1.24034,1.24038,1.24017,1.24038,693800005.0
2005-04-21 18:36:00,1.24035,1.24035,1.24001,1.2402,319899997.0
2005-04-21 18:37:00,1.24019,1.24024,1.24,1.24024,101200003.0
2005-04-21 18:38:00,1.24035,1.24046,1.24024,1.24046,245399999.0
2005-04-21 18:39:00,1.24034,1.24034,1.24014,1.24022,189399999.0
2005-04-21 18:40:00,1.24021,1.24035,1.24001,1.24035,594000000.0
2005-04-21 18:41:00,1.24033,1.24036,1.24018,1.24024,169300000.0
2005-04-21 18:42:00,1.24021,1.24032,1.24016,1.24032,571699996.0
2005-04-21 18:43:00,1.24056,1.24056,1.24042,1.24045,582800001.0
2005-04-21 18:44:00,1.24046,1.24046,1.24033,1.2404,213600000.0
2005-04-21 18:45:00,1.24032,1.24032,1.24014,1.24017,537089998.0
2005-04-21 18:46:00,1.23997,1.2401,1.23978,1.23998,235699996.0
2005-04-21 18:47:00,1.24002,1.24011,1.24002,1.24007,60399999.0
2005-04-21 18:48:00,1.2401,1.2402,1.23998,1.2402,137100000.0
2005-04-21 18:49:00,1.24012,1.24012,1.24001,1.24012,106400002.0
2005-04-21 18:50:00,1.24005,1.24019,1.24,1.24017,128600001.0
2005-04-21 18:51:00,1.23989,1.24006,1.23986,1.24,126299997.0
2005-04-21 18:52:00,1.23989,1.23995,1.23983,1.23993,127700002.0
2005-04-21 18:53:00,1.23982,1.23982,1.2396,1.2396,563099999.0
2005-04-21 18:54:00,1.23956,1.23956,1.23899,1.23899,198000000.0
2005-04-21 18:55:00,1.23961,1.23961,1.23904,1.23924,547699999.0
2005-04-21 18:56:00,1.23911,1.23911,1.23869,1.23876,247299998.0
2005-04-21 18:57:00,1.23875,1.23883,1.23813,1.23842,313200000.0
2005-04-21 18:58:00,1.2386,1.23863,1.23856,1.23858,166000000.0
2005-04-21 18:59:00,1.23855,1.23867,1.2385,1.23859,686399998.0
2005-04-21 19:00:00,1.23863,1.23863,1.23845,1.23855,336599999.0
2005-04-21 19:01:00,1.23863,1.23869,1.2386,1.23865,73600001.0
2005-04-21 19:02:00,1.2387,1.23882,1.23851,1.23853,152500002.0
2005-04-21 19:03:00,1.23834,1.23854,1.23834,1.23844,267100000.0
2005-04-21 19:04:00,1.23843,1.23851,1.23834,1.23843,192299999.0
2005-04-21 19:05:00,1.2385,1.23883,1.2385,1.23883,295700002.0
2005-04-21 19:06:00,1.23882,1.23887,1.23854,1.23884,347500000.0
2005-04-21 19:07:00,1.23884,1.23884,1.23849,1.23856,111299999.0
2005-04-21 19:08:00,1.23837,1.23837,1.238,1.23832,456199995.0
2005-04-21 19:09:00,1.23834,1.23834,1.23814,1.23817,510899999.0
2005-04-21 19:10:00,1.23815,1.23815,1.23804,1.23812,74400001.0
2005-04-21 19:11:00,1.23813,1.23814,1.238,1.23814,352599999.0
2005-04-21 19:12:00,1.23804,1.23805,1.23781,1.23792,269500004.0
2005-04-21 19:13:00,1.23786,1.238,1.23786,1.23789,184899999.0
2005-04-21 19:14:00,1.23778,1.23799,1.23761,1.23793,328400005.0
2005-04-21 19:15:00,1.2377,1.23786,1.23764,1.23764,377199999.0
2005-04-21 19:16:00,1.23768,1.23775,1.23749,1.23752,272299999.0
2005-04-21 19:17:00,1.23755,1.23775,1.23743,1.23764,316700000.0
2005-04-21 19:18:00,1.23752,1.23779,1.23748,1.23758,505800000.0
2005-04-21 19:19:00,1.23753,1.23765,1.23753,1.23762,154800000.0
2005-04-21 19:20:00,1.23763,1.23766,1.23753,1.23763,123400000.0
2005-04-21 19:21:00,1.23773,1.2378,1.23772,1.23776,151600000.0
2005-04-21 19:22:00,1.23804,1.23804,1.23781,1.23796,263500004.0
2005-04-21 19:23:00,1.23793,1.23793,1.23783,1.23783,86800000.0
2005-04-21 19:24:00,1.23784,1.23785,1.23769,1.23785,58500001.0
2005-04-21 19:25:00,1.23788,1.23788,1.23782,1.23782,164799997.0
2005-04-21 19:26:00,1.23787,1.23788,1.23787,1.23788,4000000.0
2005-04-21 19:27:00,1.23808,1.23828,1.23808,1.23823,397400002.0
2005-04-21 19:28:00,1.23827,1.23827,1.2381,1.2382,194600002.0
2005-04-21 19:29:00,1.23816,1.23827,1.23803,1.23827,175100003.0
2005-04-21 19:30:00,1.23835,1.23835,1.23825,1.2383,109500000.0
2005-04-21 19:31:00,1.2383,1.2383,1.2383,1.2383,96400002.0
2005-04-21 19:32:00,1.23835,1.23835,1.23835,1.23835,24700001.0
2005-04-21 19:33:00,1.23827,1.23837,1.23817,1.23817,246500000.0
2005-04-21 19:34:00,1.23822,1.23824,1.23816,1.23816,133100004.0
2005-04-21 19:35:00,1.2381,1.23811,1.23805,1.23811,96700000.0
2005-04-21 19:36:00,1.23809,1.23819,1.23801,1.23803,122500001.0
2005-04-21 19:37:00,1.23819,1.23834,1.23814,1.23827,421999999.0
2005-04-21 19:38:00,1.2383,1.23841,1.23816,1.23816,200900000.0
2005-04-21 19:39:00,1.23815,1.2383,1.23815,1.23826,356199998.0
2005-04-21 19:40:00,1.23832,1.23832,1.23807,1.23815,310200001.0
2005-04-21 19:41:00,1.2381,1.2381,1.23807,1.2381,288100003.0
2005-04-21 19:42:00,1.23808,1.23811,1.23798,1.2381,170799999.0
2005-04-21 19:43:00,1.23805,1.23838,1.23787,1.23838,142300002.0
2005-04-21 19:44:00,1.23807,1.2381,1.23807,1.2381,80900002.0
2005-04-21 19:45:00,1.2381,1.2381,1.23805,1.23805,114900002.0
2005-04-21 19:46:00,1.23791,1.23827,1.23787,1.23825,73500000.0
2005-04-21 19:47:00,1.2381,1.2381,1.2381,1.2381,10700000.0
2005-04-21 19:48:00,1.2381,1.2381,1.2381,1.2381,59599998.0
2005-04-21 19:49:00,1.23812,1.23834,1.23812,1.23821,142200001.0
2005-04-21 19:50:00,1.23828,1.23828,1.23818,1.23828,117600000.0
2005-04-21 19:51:00,1.23822,1.23822,1.238,1.238,117800001.0
2005-04-21 19:52:00,1.2383,1.2383,1.23825,1.23825,39100000.0
2005-04-21 19:53:00,1.2383,1.23838,1.2383,1.2383,140300000.0
2005-04-21 19:54:00,1.23832,1.23837,1.23832,1.23837,38300000.0
2005-04-21 19:55:00,1.23843,1.23843,1.23827,1.23827,63400000.0
2005-04-21 19:56:00,1.23833,1.23833,1.23814,1.23822,189000000.0
2005-04-21 19:57:00,1.23851,1.23851,1.23823,1.23838,264299998.0
2005-04-21 19:58:00,1.23831,1.2384,1.23831,1.23838,88600001.0
2005-04-21 19:59:00,1.23839,1.23855,1.23834,1.23852,111900000.0
2005-04-21 20:00:00,1.23857,1.23873,1.23851,1.23871,126500000.0
2005-04-21 20:01:00,1.23861,1.23861,1.23834,1.23839,71300003.0
2005-04-21 20:02:00,1.23842,1.23847,1.23837,1.23842,67900001.0
2005-04-21 20:03:00,1.23844,1.23856,1.23839,1.23847,456200003.0
2005-04-21 20:04:00,1.23855,1.23855,1.23847,1.23847,153700001.0
2005-04-21 20:05:00,1.23837,1.23842,1.23817,1.23823,111600000.0
2005-04-21 20:06:00,1.2383,1.23833,1.2383,1.2383,86099998.0
2005-04-21 20:07:00,1.2383,1.23846,1.23818,1.23846,281500006.0
2005-04-21 20:08:00,1.23839,1.23845,1.23837,1.23844,348599994.0
2005-04-21 20:09:00,1.23836,1.23838,1.23825,1.23831,327900001.0
2005-04-21 20:10:00,1.2383,1.23833,1.23825,1.2383,62600001.0
2005-04-21 20:11:00,1.2383,1.2383,1.2383,1.2383,204500001.0
2005-04-21 20:12:00,1.2383,1.23835,1.23827,1.2383,586700000.0
2005-04-21 20:13:00,1.23833,1.23833,1.23827,1.2383,268000002.0
2005-04-21 20:14:00,1.23825,1.23835,1.23825,1.2383,195999998.0
2005-04-21 20:15:00,1.23835,1.23838,1.23825,1.2383,585400001.0
2005-04-21 20:16:00,1.23832,1.23846,1.23831,1.23837,659600000.0
2005-04-21 20:17:00,1.23844,1.23859,1.23831,1.23853,314100003.0
2005-04-21 20:18:00,1.23859,1.23859,1.23846,1.23853,140999999.0
2005-04-21 20:19:00,1.23852,1.23862,1.23833,1.23842,149499998.0
2005-04-21 20:20:00,1.23846,1.23875,1.23838,1.23866,346000005.0
2005-04-21 20:21:00,1.2387,1.23875,1.23865,1.23868,334799999.0
2005-04-21 20:22:00,1.23889,1.23889,1.23816,1.23845,457199999.0
2005-04-21 20:23:00,1.23865,1.23875,1.23862,1.23868,592500001.0
2005-04-21 20:24:00,1.2387,1.2387,1.23865,1.23865,255599998.0
2005-04-21 20:25:00,1.2387,1.2387,1.23865,1.23865,178099998.0
2005-04-21 20:26:00,1.23861,1.23861,1.23837,1.2385,172200002.0
2005-04-21 20:27:00,1.23854,1.23865,1.23854,1.2386,203599998.0
2005-04-21 20:28:00,1.23852,1.23865,1.23842,1.23853,633699997.0
2005-04-21 20:29:00,1.23845,1.23861,1.23827,1.23827,552100000.0
2005-04-21 20:30:00,1.23819,1.23833,1.23805,1.23822,255999999.0
2005-04-21 20:31:00,1.23827,1.23827,1.23797,1.23797,465200000.0
2005-04-21 20:32:00,1.23796,1.23852,1.23784,1.23846,342800002.0
2005-04-21 20:33:00,1.23832,1.23838,1.23803,1.23826,162299999.0
2005-04-21 20:34:00,1.23827,1.23849,1.23827,1.23849,108400000.0
2005-04-21 20:35:00,1.23841,1.23841,1.23805,1.23819,117000000.0
2005-04-21 20:36:00,1.23812,1.23838,1.23796,1.23828,413900002.0
2005-04-21 20:37:00,1.23854,1.23854,1.23809,1.23834,174100002.0
2005-04-21 20:38:00,1.23823,1.23828,1.23814,1.23828,290699999.0
2005-04-21 20:39:00,1.23826,1.23827,1.2378,1.23788,382499999.0
2005-04-21 20:40:00,1.23832,1.23832,1.23806,1.2382,288000001.0
2005-04-21 20:41:00,1.23829,1.23833,1.2381,1.2383,468000002.0
2005-04-21 20:42:00,1.23838,1.23838,1.23821,1.23827,499699998.0
2005-04-21 20:43:00,1.23834,1.23843,1.23826,1.23835,249799999.0
2005-04-21 20:44:00,1.23841,1.23848,1.2382,1.23848,106000002.0
2005-04-21 20:45:00,1.23852,1.23852,1.23842,1.23842,182899999.0
2005-04-21 20:46:00,1.2384,1.2384,1.23803,1.23828,217100003.0
2005-04-21 20:47:00,1.23828,1.23836,1.23815,1.23824,229600002.0
2005-04-21 20:48:00,1.2383,1.2384,1.23817,1.2384,84100001.0
2005-04-21 20:49:00,1.2384,1.23841,1.23814,1.23841,311200002.0
2005-04-21 20:50:00,1.2384,1.2384,1.2384,1.2384,142800001.0
2005-04-21 20:51:00,1.23835,1.23848,1.23823,1.23848,88700000.0
2005-04-21 20:52:00,1.23835,1.23835,1.23815,1.23822,74099998.0
2005-04-21 20:53:00,1.23823,1.23838,1.23817,1.23817,274999999.0
2005-04-21 20:54:00,1.23838,1.23841,1.2382,1.2382,483799999.0
2005-04-21 20:55:00,1.23824,1.23838,1.23822,1.23838,280900004.0
2005-04-21 20:56:00,1.2384,1.23842,1.23833,1.23842,669199995.0
2005-04-21 20:57:00,1.23838,1.23842,1.23835,1.23842,343899999.0
2005-04-21 20:58:00,1.23841,1.23845,1.23827,1.23833,349899998.0
2005-04-21 20:59:00,1.23827,1.2385,1.23815,1.2385,332700002.0
2005-04-21 21:00:00,1.23837,1.23839,1.23809,1.23811,910999995.0
2005-04-21 21:01:00,1.23806,1.23807,1.2378,1.23785,596200005.0
2005-04-21 21:02:00,1.23766,1.23766,1.23724,1.23727,132100002.0
2005-04-21 21:03:00,1.23729,1.23729,1.23699,1.23713,637900009.0
2005-04-21 21:04:00,1.23718,1.23725,1.23713,1.23725,713800005.0
2005-04-21 21:05:00,1.23721,1.23723,1.23697,1.2371,922399999.0
2005-04-21 21:06:00,1.23725,1.23725,1.2371,1.23725,54999999.0
2005-04-21 21:07:00,1.23732,1.23748,1.23719,1.23748,532800005.0
2005-04-21 21:08:00,1.23737,1.23746,1.23733,1.23745,111900000.0
2005-04-21 21:09:00,1.23739,1.23753,1.23739,1.23753,71299999.0
2005-04-21 21:10:00,1.23755,1.23755,1.23745,1.2375,394300000.0
2005-04-21 21:11:00,1.2375,1.23753,1.23745,1.23745,323900000.0
2005-04-21 21:12:00,1.23753,1.23765,1.23752,1.23764,342400001.0
2005-04-21 21:13:00,1.23777,1.23777,1.23745,1.23776,428900002.0
2005-04-21 21:14:00,1.2379,1.2379,1.23782,1.23787,239099998.0
2005-04-21 21:15:00,1.23796,1.23798,1.23787,1.23787,128600001.0
2005-04-21 21:16:00,1.23776,1.23776,1.23734,1.23735,119800003.0
2005-04-21 21:17:00,1.23765,1.23781,1.2375,1.23779,120899997.0
2005-04-21 21:18:00,1.23788,1.23802,1.23785,1.23798,110000001.0
2005-04-21 21:19:00,1.23809,1.23819,1.23793,1.23802,108599999.0
2005-04-21 21:20:00,1.23803,1.23828,1.23799,1.23813,201400005.0
2005-04-21 21:21:00,1.23822,1.23823,1.23812,1.23822,116299997.0
2005-04-21 21:22:00,1.23819,1.23844,1.23812,1.23844,79200000.0
2005-04-21 21:23:00,1.23826,1.23826,1.23801,1.23822,108999997.0
2005-04-21 21:24:00,1.23807,1.23814,1.23798,1.23805,136200000.0
2005-04-21 21:25:00,1.2381,1.23813,1.2381,1.2381,69600000.0
2005-04-21 21:26:00,1.2381,1.23812,1.2381,1.2381,122700000.0
2005-04-21 21:27:00,1.23804,1.23804,1.23782,1.23792,115300000.0
2005-04-21 21:28:00,1.23801,1.23815,1.23799,1.23809,319100000.0
2005-04-21 21:29:00,1.2382,1.2382,1.23815,1.23815,120600001.0
2005-04-21 21:30:00,1.23833,1.23836,1.23826,1.23828,58500000.0
2005-04-21 21:31:00,1.23839,1.23856,1.23839,1.23846,109000002.0
2005-04-21 21:32:00,1.23852,1.2388,1.23843,1.23861,190299998.0
2005-04-21 21:33:00,1.23865,1.23868,1.23851,1.23868,182900003.0
2005-04-21 21:34:00,1.23884,1.23894,1.23868,1.23868,96300001.0
2005-04-21 21:35:00,1.23876,1.23885,1.23869,1.23885,52099999.0
2005-04-21 21:36:00,1.23894,1.23906,1.23887,1.23896,99300000.0
2005-04-21 21:37:00,1.2391,1.2391,1.23892,1.23904,71299998.0
2005-04-21 21:38:00,1.23887,1.239,1.23876,1.239,120900000.0
2005-04-21 21:39:00,1.23895,1.23895,1.23852,1.23895,383000000.0
2005-04-21 21:40:00,1.23866,1.23882,1.23843,1.23882,230100001.0
2005-04-21 21:41:00,1.23893,1.23893,1.23888,1.2389,20900000.0
2005-04-21 21:42:00,1.23887,1.2389,1.23885,1.2389,70000000.0
2005-04-21 21:43:00,1.23874,1.23878,1.23852,1.23867,65700000.0
2005-04-21 21:44:00,1.23875,1.23887,1.23875,1.23887,71399999.0
2005-04-21 21:45:00,1.2389,1.2389,1.2389,1.2389,134400000.0
2005-04-21 21:46:00,1.23887,1.23889,1.23876,1.23877,255800002.0
2005-04-21 21:47:00,1.2388,1.2388,1.23875,1.23875,298200000.0
2005-04-21 21:48:00,1.2388,1.2388,1.23875,1.2388,49100000.0
2005-04-21 21:49:00,1.23903,1.23918,1.23898,1.23915,18500000.0
2005-04-21 21:50:00,1.23875,1.2388,1.23875,1.2388,65500001.0
2005-04-21 21:51:00,1.2388,1.2388,1.23873,1.23873,113500000.0
2005-04-21 21:52:00,1.23872,1.2388,1.23872,1.2388,108999996.0
2005-04-21 21:53:00,1.23919,1.23919,1.23906,1.23915,243600001.0
2005-04-21 21:54:00,1.2388,1.23885,1.23875,1.23875,144700000.0
2005-04-21 21:55:00,1.2388,1.2388,1.23877,1.2388,103500001.0
2005-04-21 21:56:00,1.23883,1.23883,1.23883,1.23883,5600000.0
2005-04-21 21:57:00,1.23874,1.23888,1.23871,1.23879,96299999.0
2005-04-21 21:58:00,1.23875,1.23887,1.23875,1.23882,78000001.0
2005-04-21 21:59:00,1.2387,1.23885,1.2387,1.2388,153090002.0
2005-04-21 22:00:00,1.23868,1.23868,1.23816,1.23831,274699996.0
2005-04-21 22:01:00,1.23848,1.23884,1.23847,1.23884,125600001.0
2005-04-21 22:02:00,1.2387,1.23882,1.23853,1.23855,493400004.0
2005-04-21 22:03:00,1.23842,1.23847,1.23838,1.23842,184900002.0
2005-04-21 22:04:00,1.2386,1.23875,1.2385,1.23869,114500000.0
2005-04-21 22:05:00,1.23873,1.2388,1.23866,1.23866,138700001.0
2005-04-21 22:06:00,1.23855,1.23868,1.23853,1.23853,146200001.0
2005-04-21 22:07:00,1.23853,1.23861,1.23838,1.23861,70200001.0
2005-04-21 22:08:00,1.23861,1.23861,1.23843,1.23853,95200000.0
2005-04-21 22:09:00,1.23845,1.23855,1.23845,1.23855,198100002.0
2005-04-21 22:10:00,1.2386,1.23868,1.23855,1.23855,105600003.0
2005-04-21 22:11:00,1.23855,1.23864,1.23849,1.23864,95999998.0
2005-04-21 22:12:00,1.23868,1.23868,1.23855,1.2386,63300000.0
2005-04-21 22:13:00,1.2386,1.23865,1.2386,1.2386,42700001.0
2005-04-21 22:14:00,1.23865,1.23865,1.23857,1.23862,155199998.0
2005-04-21 22:15:00,1.23867,1.23867,1.2386,1.23865,109599998.0
2005-04-21 22:16:00,1.23868,1.23877,1.23853,1.23877,113100001.0
2005-04-21 22:17:00,1.23856,1.23861,1.23846,1.23846,103999997.0
2005-04-21 22:18:00,1.23855,1.23855,1.2385,1.2385,71299998.0
2005-04-21 22:19:00,1.23841,1.23843,1.23838,1.2384,60700002.0
2005-04-21 22:20:00,1.23841,1.23853,1.23841,1.23853,59000001.0
2005-04-21 22:21:00,1.23845,1.23853,1.23836,1.23845,268600000.0
2005-04-21 22:22:00,1.23845,1.23855,1.23845,1.23845,126100000.0
2005-04-21 22:23:00,1.2385,1.2386,1.23827,1.23846,95400000.0
2005-04-21 22:24:00,1.23852,1.23853,1.23816,1.23819,125699998.0
2005-04-21 22:25:00,1.23843,1.23845,1.23835,1.23837,101699998.0
2005-04-21 22:26:00,1.23844,1.23851,1.23844,1.23851,47700002.0
2005-04-21 22:27:00,1.2385,1.23855,1.2385,1.2385,393700000.0
2005-04-21 22:28:00,1.23845,1.23845,1.23845,1.23845,1600000.0
2005-04-21 22:29:00,1.2385,1.23855,1.23845,1.23845,138500001.0
2005-04-21 22:30:00,1.23845,1.23845,1.2384,1.23845,105000000.0
2005-04-21 22:31:00,1.2385,1.2385,1.23845,1.23845,41300001.0
2005-04-21 22:32:00,1.23851,1.23851,1.23828,1.23834,85800001.0
2005-04-21 22:33:00,1.23835,1.2384,1.23835,1.2384,79000000.0
2005-04-21 22:34:00,1.23837,1.23855,1.23837,1.2385,354700002.0
2005-04-21 22:35:00,1.23855,1.23855,1.2385,1.2385,167699999.0
2005-04-21 22:36:00,1.2385,1.23861,1.23837,1.23841,147400002.0
2005-04-21 22:37:00,1.23845,1.2385,1.2384,1.2384,107199999.0
2005-04-21 22:38:00,1.23845,1.23855,1.23845,1.2385,62200000.0
2005-04-21 22:39:00,1.23847,1.23855,1.23839,1.23845,177600003.0
2005-04-21 22:40:00,1.23855,1.23855,1.23845,1.23845,20900000.0
2005-04-21 22:41:00,1.23845,1.23845,1.2384,1.2384,33600001.0
2005-04-21 22:42:00,1.23845,1.23845,1.23831,1.23834,61600002.0
2005-04-21 22:43:00,1.23835,1.23845,1.2383,1.2384,251499997.0
2005-04-21 22:44:00,1.23838,1.23842,1.23826,1.23826,188000000.0
2005-04-21 22:45:00,1.23823,1.23832,1.23823,1.23832,19100000.0
2005-04-21 22:46:00,1.23842,1.23842,1.2383,1.2384,54500000.0
2005-04-21 22:47:00,1.23847,1.23878,1.23847,1.23876,17200000.0
2005-04-21 22:48:00,1.23867,1.23867,1.23855,1.23862,37100000.0
2005-04-21 22:49:00,1.23858,1.23885,1.23851,1.23876,83100000.0
2005-04-21 22:50:00,1.23866,1.23866,1.23858,1.23861,61100001.0
2005-04-21 22:51:00,1.23875,1.23875,1.23865,1.23873,47900001.0
2005-04-21 22:52:00,1.23869,1.23871,1.23834,1.23834,136800002.0
2005-04-21 22:53:00,1.23865,1.23875,1.2386,1.23865,90700002.0
2005-04-21 22:54:00,1.23865,1.2387,1.23865,1.23865,93700001.0
2005-04-21 22:55:00,1.2387,1.23875,1.2386,1.23865,255500003.0
2005-04-21 22:56:00,1.23865,1.23865,1.2386,1.2386,46700002.0
2005-04-21 22:57:00,1.23896,1.23905,1.23858,1.23858,63700000.0
2005-04-21 22:58:00,1.23873,1.23887,1.23866,1.23887,92999999.0
2005-04-21 22:59:00,1.23875,1.23875,1.23836,1.23846,108600001.0
2005-04-21 23:00:00,1.23847,1.23858,1.23847,1.23858,15200000.0
2005-04-21 23:01:00,1.23895,1.23906,1.23884,1.23888,100400002.0
2005-04-21 23:02:00,1.23908,1.23915,1.23865,1.23865,126700001.0
2005-04-21 23:03:00,1.23885,1.23915,1.23885,1.23898,73799997.0
2005-04-21 23:04:00,1.23935,1.23935,1.23894,1.23928,175599997.0
2005-04-21 23:05:00,1.23902,1.23912,1.23874,1.23874,46700000.0
2005-04-21 23:06:00,1.2388,1.23901,1.23863,1.23901,155100001.0
2005-04-21 23:07:00,1.23925,1.23932,1.23894,1.23932,33700000.0
2005-04-21 23:08:00,1.23897,1.23904,1.23878,1.23894,100699998.0
2005-04-21 23:09:00,1.23902,1.23915,1.23881,1.23892,67100001.0
2005-04-21 23:10:00,1.23891,1.23909,1.23888,1.23895,121100003.0
2005-04-21 23:11:00,1.23893,1.23939,1.23891,1.23939,101899999.0
2005-04-21 23:12:00,1.23932,1.23933,1.23899,1.23911,134500000.0
2005-04-21 23:13:00,1.23897,1.23906,1.23882,1.23906,112800001.0
2005-04-21 23:14:00,1.23918,1.23918,1.23892,1.23893,94199999.0
2005-04-21 23:15:00,1.23883,1.23912,1.23874,1.23889,75700001.0
2005-04-21 23:16:00,1.23917,1.23924,1.23878,1.2388,130599999.0
2005-04-21 23:17:00,1.23898,1.23915,1.23888,1.23888,82299999.0
2005-04-21 23:18:00,1.23902,1.23913,1.2388,1.2388,112100000.0
2005-04-21 23:19:00,1.239,1.2395,1.239,1.2395,107900000.0
2005-04-21 23:20:00,1.23952,1.2397,1.23927,1.23945,226599996.0
2005-04-21 23:21:00,1.23926,1.23963,1.23922,1.23962,184800002.0
2005-04-21 23:22:00,1.2395,1.24005,1.23944,1.23986,78900000.0
2005-04-21 23:23:00,1.23963,1.23984,1.23941,1.2397,83700000.0
2005-04-21 23:24:00,1.23915,1.23984,1.23915,1.2398,76000001.0
2005-04-21 23:25:00,1.23993,1.24009,1.2399,1.23997,93100002.0
2005-04-21 23:26:00,1.2399,1.2399,1.23956,1.23963,54400000.0
2005-04-21 23:27:00,1.23965,1.23996,1.23959,1.2397,112800000.0
2005-04-21 23:28:00,1.23952,1.23955,1.23945,1.23947,108400000.0
2005-04-21 23:29:00,1.23955,1.23955,1.23953,1.23953,53500000.0
2005-04-21 23:30:00,1.2395,1.23955,1.2395,1.2395,20700000.0
2005-04-21 23:31:00,1.23954,1.23956,1.23954,1.23956,14400000.0
2005-04-21 23:32:00,1.23962,1.23986,1.23937,1.23937,148400001.0
2005-04-21 23:33:00,1.23958,1.23973,1.23958,1.23973,131200002.0
2005-04-21 23:34:00,1.23947,1.23947,1.23898,1.23928,63400000.0
2005-04-21 23:35:00,1.23919,1.23937,1.23919,1.23937,161500001.0
2005-04-21 23:36:00,1.23938,1.23948,1.23927,1.23948,114000000.0
2005-04-21 23:37:00,1.23935,1.2394,1.23935,1.2394,39399999.0
2005-04-21 23:38:00,1.2393,1.23944,1.2393,1.2394,103300001.0
2005-04-21 23:39:00,1.23937,1.2394,1.23937,1.2394,41600002.0
2005-04-21 23:40:00,1.23929,1.23944,1.23919,1.23928,113899999.0
2005-04-21 23:41:00,1.23925,1.23925,1.23896,1.23913,82100000.0
2005-04-21 23:42:00,1.23908,1.23908,1.2389,1.239,162300002.0
2005-04-21 23:43:00,1.23903,1.23913,1.23903,1.23909,61500001.0
2005-04-21 23:44:00,1.2391,1.23915,1.23905,1.23908,209699999.0
2005-04-21 23:45:00,1.2397,1.2397,1.23911,1.23917,98599998.0
2005-04-21 23:46:00,1.23905,1.23905,1.23905,1.23905,800000.0
2005-04-21 23:47:00,1.2391,1.2391,1.2391,1.2391,6400000.0
2005-04-21 23:48:00,1.2391,1.2391,1.23905,1.23905,99900001.0
2005-04-21 23:49:00,1.2393,1.23941,1.2392,1.23924,72600000.0
2005-04-21 23:50:00,1.23915,1.23931,1.23915,1.23925,57000000.0
2005-04-21 23:51:00,1.23919,1.23959,1.23912,1.23954,107499998.0
2005-04-21 23:52:00,1.23922,1.2393,1.23922,1.23925,58299997.0
2005-04-21 23:53:00,1.23928,1.23935,1.23925,1.2393,131599999.0
2005-04-21 23:54:00,1.23926,1.23955,1.23919,1.23955,32100000.0
2005-04-21 23:55:00,1.23917,1.23917,1.23902,1.23917,107700000.0
2005-04-21 23:56:00,1.23938,1.23958,1.23929,1.23937,108800000.0
2005-04-21 23:57:00,1.23937,1.2394,1.23927,1.23937,72399999.0
2005-04-21 23:58:00,1.23935,1.23945,1.23933,1.23943,13900000.0
2005-04-21 23:59:00,1.23937,1.23945,1.23914,1.23939,54500000.0
2005-04-22 00:00:00,1.23945,1.23945,1.2394,1.2394,27699999.0
2005-04-22 00:01:00,1.23922,1.23922,1.23907,1.23907,50999998.0
2005-04-22 00:02:00,1.23906,1.2393,1.23906,1.2393,67600000.0
2005-04-22 00:03:00,1.23916,1.23948,1.23914,1.23948,99400001.0
2005-04-22 00:04:00,1.23935,1.23935,1.23903,1.23909,49099999.0
2005-04-22 00:05:00,1.23905,1.23915,1.23905,1.23915,37200000.0
2005-04-22 00:06:00,1.2391,1.23913,1.23908,1.23908,80700002.0
2005-04-22 00:07:00,1.2391,1.2391,1.23905,1.23905,7200000.0
2005-04-22 00:08:00,1.23938,1.23938,1.239,1.23915,128100001.0
2005-04-22 00:09:00,1.23872,1.23878,1.23837,1.23878,229699999.0
2005-04-22 00:10:00,1.23905,1.23915,1.23876,1.23884,124500000.0
2005-04-22 00:11:00,1.2388,1.2388,1.23875,1.2388,81199999.0
2005-04-22 00:12:00,1.23875,1.23885,1.23875,1.2388,130599998.0
2005-04-22 00:13:00,1.23902,1.23905,1.23872,1.23884,155500001.0
2005-04-22 00:14:00,1.23878,1.23885,1.23875,1.2388,106300001.0
2005-04-22 00:15:00,1.23882,1.23892,1.23879,1.23886,122400000.0
2005-04-22 00:16:00,1.23887,1.23887,1.23883,1.23885,8000000.0
2005-04-22 00:17:00,1.23892,1.23892,1.23892,1.23892,31100000.0
2005-04-22 00:18:00,1.23894,1.23929,1.23894,1.23899,69499998.0
2005-04-22 00:19:00,1.2389,1.23895,1.23885,1.23895,75700000.0
2005-04-22 00:20:00,1.23888,1.23916,1.23878,1.23895,179899999.0
2005-04-22 00:21:00,1.23883,1.23883,1.23835,1.2384,127700000.0
2005-04-22 00:22:00,1.23863,1.23907,1.23852,1.23892,156799998.0
2005-04-22 00:23:00,1.23842,1.2387,1.23842,1.2387,223800004.0
2005-04-22 00:24:00,1.2388,1.23895,1.23851,1.23877,125400001.0
2005-04-22 00:25:00,1.23885,1.23888,1.23877,1.23882,44300000.0
2005-04-22 00:26:00,1.23905,1.23915,1.23886,1.23886,100400000.0
2005-04-22 00:27:00,1.23878,1.23878,1.23869,1.23871,90299998.0
2005-04-22 00:28:00,1.23875,1.23891,1.23869,1.23888,122900002.0
2005-04-22 00:29:00,1.23857,1.23857,1.23837,1.23837,121100001.0
2005-04-22 00:30:00,1.23834,1.23874,1.23832,1.23874,78100000.0
2005-04-22 00:31:00,1.23877,1.23877,1.23865,1.23865,64800001.0
2005-04-22 00:32:00,1.23874,1.23876,1.23874,1.23876,26800001.0
2005-04-22 00:33:00,1.23878,1.23886,1.23873,1.23878,85599997.0
2005-04-22 00:34:00,1.23875,1.23885,1.23866,1.23885,114299997.0
2005-04-22 00:35:00,1.23882,1.23882,1.2388,1.2388,15400000.0
2005-04-22 00:36:00,1.23873,1.23895,1.23873,1.23883,82800001.0
2005-04-22 00:37:00,1.23886,1.239,1.23885,1.23893,68599999.0
2005-04-22 00:38:00,1.23891,1.23893,1.2388,1.23893,56400000.0
2005-04-22 00:39:00,1.23897,1.23911,1.23877,1.23877,235100001.0
2005-04-22 00:40:00,1.23894,1.23897,1.23892,1.23892,81800000.0
2005-04-22 00:41:00,1.23868,1.23892,1.23861,1.23873,127699999.0
2005-04-22 00:42:00,1.23895,1.23895,1.2389,1.2389,4000000.0
2005-04-22 00:43:00,1.23912,1.23912,1.2388,1.23901,122500003.0
2005-04-22 00:44:00,1.23885,1.23893,1.23885,1.2389,106600000.0
2005-04-22 00:45:00,1.23887,1.23887,1.23866,1.23866,56800000.0
2005-04-22 00:46:00,1.23862,1.23873,1.23862,1.23873,55600000.0
2005-04-22 00:47:00,1.23874,1.23887,1.23869,1.23886,169200002.0
2005-04-22 00:48:00,1.2389,1.23895,1.23885,1.23895,42200000.0
2005-04-22 00:49:00,1.23893,1.23895,1.23885,1.23885,75199999.0
2005-04-22 00:50:00,1.23897,1.239,1.23892,1.23898,116700001.0
2005-04-22 00:51:00,1.239,1.23905,1.23892,1.23892,47099999.0
2005-04-22 00:52:00,1.23872,1.23898,1.23872,1.23887,72999999.0
2005-04-22 00:53:00,1.23895,1.239,1.23895,1.239,72599999.0
2005-04-22 00:54:00,1.23905,1.23905,1.23895,1.23903,145900001.0
2005-04-22 00:55:00,1.23884,1.23901,1.23884,1.23901,115500000.0
2005-04-22 00:56:00,1.23897,1.239,1.23893,1.23897,182799998.0
2005-04-22 00:57:00,1.239,1.23905,1.23893,1.23903,88800002.0
2005-04-22 00:58:00,1.23895,1.23895,1.23883,1.23883,38100000.0
2005-04-22 00:59:00,1.23887,1.23896,1.23879,1.23879,130500004.0
2005-04-22 01:00:00,1.23889,1.23897,1.23886,1.23897,139500000.0
2005-04-22 01:01:00,1.23905,1.23905,1.23895,1.239,102900000.0
2005-04-22 01:02:00,1.23895,1.23923,1.23887,1.23922,144700002.0
2005-04-22 01:03:00,1.23915,1.23924,1.23891,1.23924,37500000.0
2005-04-22 01:04:00,1.23886,1.23914,1.23886,1.23914,53600000.0
2005-04-22 01:05:00,1.23923,1.23927,1.23902,1.23927,73999999.0
2005-04-22 01:06:00,1.23926,1.23926,1.23909,1.23917,50300000.0
2005-04-22 01:07:00,1.23923,1.23923,1.23909,1.23918,133000001.0
2005-04-22 01:08:00,1.23942,1.23942,1.23917,1.23939,99299999.0
2005-04-22 01:09:00,1.2393,1.23947,1.23916,1.23918,82099999.0
2005-04-22 01:10:00,1.23925,1.2393,1.23906,1.23906,65500001.0
2005-04-22 01:11:00,1.23928,1.23963,1.23919,1.23931,99000000.0
2005-04-22 01:12:00,1.23925,1.23925,1.23913,1.23913,138100001.0
2005-04-22 01:13:00,1.23942,1.23945,1.23907,1.2392,119099999.0
2005-04-22 01:14:00,1.23915,1.23915,1.23915,1.23915,1600000.0
2005-04-22 01:15:00,1.2392,1.2392,1.23915,1.23915,57400000.0
2005-04-22 01:16:00,1.23911,1.23941,1.239,1.23901,39700000.0
2005-04-22 01:17:00,1.2392,1.2392,1.23915,1.2392,28200000.0
2005-04-22 01:18:00,1.23929,1.23946,1.23913,1.23946,127900002.0
2005-04-22 01:19:00,1.2392,1.2392,1.2392,1.2392,15200000.0
2005-04-22 01:20:00,1.23893,1.23935,1.23893,1.23935,122600000.0
2005-04-22 01:21:00,1.23918,1.2392,1.23915,1.23915,71200000.0
2005-04-22 01:22:00,1.23845,1.23845,1.23805,1.23805,9600000.0
2005-04-22 01:23:00,1.23912,1.23914,1.23889,1.23889,81500001.0
2005-04-22 01:24:00,1.23775,1.23904,1.23775,1.23892,79400000.0
2005-04-22 01:25:00,1.23879,1.23879,1.23845,1.23853,39400000.0
2005-04-22 01:26:00,1.2385,1.2385,1.23837,1.23848,119700001.0
2005-04-22 01:27:00,1.23848,1.23848,1.23838,1.23842,76100001.0
2005-04-22 01:28:00,1.23838,1.23864,1.23835,1.23838,137700004.0
2005-04-22 01:29:00,1.23855,1.23855,1.23842,1.2385,82900000.0
2005-04-22 01:30:00,1.23842,1.23845,1.23842,1.23845,72599998.0
2005-04-22 01:31:00,1.2385,1.2385,1.23845,1.2385,25600000.0
2005-04-22 01:32:00,1.23863,1.23863,1.23838,1.23852,93700000.0
2005-04-22 01:33:00,1.23854,1.23854,1.23845,1.23848,167700001.0
2005-04-22 01:34:00,1.23846,1.23846,1.23839,1.23839,1100000.0
2005-04-22 01:35:00,1.2387,1.23884,1.2385,1.23877,64500000.0
2005-04-22 01:36:00,1.23847,1.23848,1.23841,1.23848,42500000.0
2005-04-22 01:37:00,1.23842,1.2385,1.23842,1.2385,68500000.0
2005-04-22 01:38:00,1.23845,1.23855,1.23845,1.2385,116199999.0
2005-04-22 01:39:00,1.23843,1.23865,1.23837,1.23864,77900000.0
2005-04-22 01:40:00,1.23844,1.23848,1.23833,1.23848,122499998.0
2005-04-22 01:41:00,1.2386,1.2386,1.2384,1.2385,82399999.0
2005-04-22 01:42:00,1.23862,1.23868,1.23835,1.23845,105499999.0
2005-04-22 01:43:00,1.2385,1.23857,1.2385,1.23857,52300000.0
2005-04-22 01:44:00,1.23847,1.2385,1.23845,1.2385,50099998.0
2005-04-22 01:45:00,1.2385,1.2385,1.2385,1.2385,41500001.0
2005-04-22 01:46:00,1.23852,1.23855,1.23843,1.2385,123099998.0
2005-04-22 01:47:00,1.23853,1.23853,1.23853,1.23853,23299999.0
2005-04-22 01:48:00,1.23835,1.23865,1.23835,1.2385,99900001.0
2005-04-22 01:49:00,1.2382,1.2382,1.23762,1.23781,102900000.0
2005-04-22 01:50:00,1.23788,1.2379,1.23782,1.23783,27900000.0
2005-04-22 01:51:00,1.23792,1.23792,1.23785,1.23785,16700000.0
2005-04-22 01:52:00,1.23793,1.23823,1.23783,1.23817,87800000.0
2005-04-22 01:53:00,1.2379,1.2379,1.2379,1.2379,51100000.0
2005-04-22 01:54:00,1.2377,1.23776,1.23754,1.23761,145300001.0
2005-04-22 01:55:00,1.23744,1.23769,1.23744,1.23769,40600001.0
2005-04-22 01:56:00,1.23777,1.23786,1.23761,1.23784,136199997.0
2005-04-22 01:57:00,1.23775,1.23775,1.23762,1.23765,51600000.0
2005-04-22 01:58:00,1.2377,1.2377,1.23762,1.23762,23400000.0
2005-04-22 01:59:00,1.23772,1.23783,1.23772,1.23783,8200000.0
2005-04-22 02:00:00,1.23788,1.23789,1.23774,1.23782,185700002.0
2005-04-22 02:01:00,1.23793,1.23793,1.23793,1.23793,8400000.0
2005-04-22 02:02:00,1.2379,1.2379,1.2379,1.2379,68200001.0
2005-04-22 02:03:00,1.23788,1.238,1.23776,1.23786,116600001.0
2005-04-22 02:04:00,1.23795,1.23795,1.23786,1.23786,62900000.0
2005-04-22 02:05:00,1.23793,1.23793,1.23777,1.23787,59000000.0
2005-04-22 02:06:00,1.23768,1.23811,1.23768,1.23811,101999999.0
2005-04-22 02:07:00,1.23795,1.23795,1.23782,1.23785,84600002.0
2005-04-22 02:08:00,1.23805,1.23821,1.23785,1.23815,114600002.0
2005-04-22 02:09:00,1.23794,1.23794,1.23791,1.23791,3200000.0
2005-04-22 02:10:00,1.23793,1.23815,1.23791,1.23815,174199999.0
2005-04-22 02:11:00,1.23823,1.23828,1.23821,1.23822,73500002.0
2005-04-22 02:12:00,1.23828,1.23828,1.23824,1.23824,53599999.0
2005-04-22 02:13:00,1.23828,1.2387,1.23827,1.23847,103000000.0
2005-04-22 02:14:00,1.23817,1.23817,1.2379,1.23792,84600001.0
2005-04-22 02:15:00,1.23785,1.23785,1.23775,1.23785,52600000.0
2005-04-22 02:16:00,1.23788,1.23792,1.23788,1.23792,16800000.0
2005-04-22 02:17:00,1.23805,1.23805,1.23802,1.23802,12000000.0
2005-04-22 02:18:00,1.23795,1.23795,1.23784,1.23791,93999999.0
2005-04-22 02:19:00,1.23792,1.23802,1.2379,1.238,106699998.0
2005-04-22 02:20:00,1.23796,1.23842,1.23791,1.23842,110900002.0
2005-04-22 02:21:00,1.23832,1.23832,1.23792,1.23795,74000000.0
2005-04-22 02:22:00,1.23795,1.23833,1.23795,1.23832,80200000.0
2005-04-22 02:23:00,1.23828,1.23859,1.23828,1.23859,62000000.0
2005-04-22 02:24:00,1.23857,1.23864,1.23831,1.23845,119799998.0
2005-04-22 02:25:00,1.23861,1.23887,1.23861,1.23887,23100000.0
2005-04-22 02:26:00,1.23867,1.23881,1.23851,1.23867,131099998.0
2005-04-22 02:27:00,1.23875,1.23883,1.23872,1.23878,19000000.0
2005-04-22 02:28:00,1.23883,1.23887,1.23883,1.23887,12000000.0
2005-04-22 02:29:00,1.23885,1.23895,1.23883,1.2389,83299999.0
2005-04-22 02:30:00,1.23896,1.239,1.23895,1.23899,61299999.0
2005-04-22 02:31:00,1.239,1.23905,1.23898,1.23898,143300003.0
2005-04-22 02:32:00,1.23908,1.23908,1.23906,1.23908,20000000.0
2005-04-22 02:33:00,1.23915,1.23915,1.2391,1.2391,36800000.0
2005-04-22 02:34:00,1.23896,1.23897,1.23881,1.23897,65000001.0
2005-04-22 02:35:00,1.23901,1.23901,1.23888,1.23888,122800003.0
2005-04-22 02:36:00,1.23897,1.23906,1.23885,1.23905,170400001.0
2005-04-22 02:37:00,1.23895,1.23895,1.23885,1.23885,35099999.0
2005-04-22 02:38:00,1.23885,1.2389,1.23885,1.2389,91400000.0
2005-04-22 02:39:00,1.23887,1.23893,1.23877,1.23893,74399999.0
2005-04-22 02:40:00,1.2394,1.23954,1.23927,1.23948,80100000.0
2005-04-22 02:41:00,1.23949,1.23959,1.23949,1.23952,102300001.0
2005-04-22 02:42:00,1.23976,1.23992,1.23955,1.23992,63900000.0
2005-04-22 02:43:00,1.23894,1.23921,1.23894,1.23918,68699999.0
2005-04-22 02:44:00,1.23915,1.23915,1.23891,1.23897,92300000.0
2005-04-22 02:45:00,1.2392,1.23933,1.2392,1.23933,65099999.0
2005-04-22 02:46:00,1.23935,1.23935,1.23935,1.23935,4800000.0
2005-04-22 02:47:00,1.23934,1.23934,1.23922,1.23932,100500000.0
2005-04-22 02:48:00,1.23934,1.23948,1.23922,1.23946,89100000.0
2005-04-22 02:49:00,1.23948,1.23963,1.2393,1.23952,122999998.0
2005-04-22 02:50:00,1.23943,1.23943,1.2393,1.2393,23600000.0
2005-04-22 02:51:00,1.23933,1.2394,1.23927,1.23927,44100001.0
2005-04-22 02:52:00,1.23955,1.23958,1.23942,1.23943,108800000.0
2005-04-22 02:53:00,1.23928,1.23943,1.23928,1.23943,41300000.0
2005-04-22 02:54:00,1.23947,1.23953,1.23947,1.23953,59600000.0
2005-04-22 02:55:00,1.23947,1.23958,1.23936,1.23958,73400001.0
2005-04-22 02:56:00,1.23965,1.23965,1.2396,1.2396,30299999.0
2005-04-22 02:57:00,1.2396,1.2396,1.23955,1.23955,35799999.0
2005-04-22 02:58:00,1.23955,1.2396,1.23955,1.2396,47699998.0
2005-04-22 02:59:00,1.23995,1.24007,1.23983,1.23983,86900000.0
2005-04-22 03:00:00,1.2396,1.23965,1.2395,1.23965,83700000.0
2005-04-22 03:01:00,1.23956,1.2396,1.2395,1.23959,63500000.0
2005-04-22 03:02:00,1.23973,1.23986,1.23954,1.23976,177499997.0
2005-04-22 03:03:00,1.23963,1.23963,1.2395,1.2396,42300000.0
2005-04-22 03:04:00,1.23968,1.23979,1.23967,1.23969,71899999.0
2005-04-22 03:05:00,1.23971,1.2399,1.23967,1.23978,166200000.0
2005-04-22 03:06:00,1.23973,1.23979,1.23968,1.23977,56600000.0
2005-04-22 03:07:00,1.23971,1.23971,1.23957,1.23968,90399999.0
2005-04-22 03:08:00,1.23976,1.23976,1.23964,1.23971,138100003.0
2005-04-22 03:09:00,1.23958,1.23968,1.23955,1.23968,103699998.0
2005-04-22 03:10:00,1.23968,1.23968,1.23968,1.23968,9600000.0
2005-04-22 03:11:00,1.2394,1.23942,1.23902,1.23942,66600000.0
2005-04-22 03:12:00,1.23972,1.23979,1.2393,1.23932,34500000.0
2005-04-22 03:13:00,1.23927,1.23927,1.23911,1.23912,58499998.0
2005-04-22 03:14:00,1.23893,1.23918,1.23891,1.23912,199999999.0
2005-04-22 03:15:00,1.23915,1.2392,1.23913,1.23913,53300002.0
2005-04-22 03:16:00,1.23931,1.23947,1.23931,1.23947,4800000.0
2005-04-22 03:17:00,1.23936,1.23948,1.23911,1.23921,105100001.0
2005-04-22 03:18:00,1.2396,1.23972,1.23953,1.23965,72200001.0
2005-04-22 03:19:00,1.23911,1.23914,1.23902,1.23904,85600000.0
2005-04-22 03:20:00,1.23944,1.23955,1.23944,1.23952,75100001.0
2005-04-22 03:21:00,1.23907,1.23907,1.23891,1.23903,57800000.0
2005-04-22 03:22:00,1.2391,1.23932,1.2391,1.2393,60999998.0
2005-04-22 03:23:00,1.23923,1.23943,1.23923,1.23939,133499999.0
2005-04-22 03:24:00,1.23937,1.2394,1.23937,1.2394,27900001.0
2005-04-22 03:25:00,1.23908,1.23909,1.23897,1.23909,65700000.0
2005-04-22 03:26:00,1.23913,1.23915,1.23905,1.2391,90600001.0
2005-04-22 03:27:00,1.23919,1.23929,1.23919,1.23929,15700000.0
2005-04-22 03:28:00,1.23935,1.23946,1.23912,1.23927,94600000.0
2005-04-22 03:29:00,1.23935,1.23935,1.23901,1.23902,86800000.0
2005-04-22 03:30:00,1.2391,1.23918,1.23905,1.23905,136999999.0
2005-04-22 03:31:00,1.23905,1.2391,1.239,1.2391,40600000.0
2005-04-22 03:32:00,1.23927,1.23927,1.23903,1.23906,94889998.0
2005-04-22 03:33:00,1.239,1.23913,1.239,1.23913,74800002.0
2005-04-22 03:34:00,1.23904,1.23909,1.23904,1.23909,53000001.0
2005-04-22 03:35:00,1.23905,1.23906,1.23902,1.23903,104500002.0
2005-04-22 03:36:00,1.23895,1.23913,1.23895,1.23913,37500001.0
2005-04-22 03:37:00,1.23928,1.2393,1.23903,1.23903,141600000.0
2005-04-22 03:38:00,1.23875,1.23875,1.23807,1.23822,113800001.0
2005-04-22 03:39:00,1.2386,1.23873,1.23803,1.23839,88700001.0
2005-04-22 03:40:00,1.23855,1.23865,1.23855,1.2386,89599999.0
2005-04-22 03:41:00,1.23865,1.23916,1.23865,1.23916,88199999.0
2005-04-22 03:42:00,1.23855,1.2386,1.23855,1.2386,11200000.0
2005-04-22 03:43:00,1.2389,1.23896,1.23883,1.23883,81000000.0
2005-04-22 03:44:00,1.2389,1.2389,1.23883,1.23883,14400000.0
2005-04-22 03:45:00,1.23888,1.23895,1.23885,1.23885,117200000.0
2005-04-22 03:46:00,1.23905,1.23913,1.23881,1.2389,132600001.0
2005-04-22 03:47:00,1.23893,1.23893,1.23885,1.2389,97700000.0
2005-04-22 03:48:00,1.23885,1.23893,1.23885,1.23885,148000003.0
2005-04-22 03:49:00,1.23885,1.23885,1.23874,1.23875,117100004.0
2005-04-22 03:50:00,1.23863,1.23879,1.2386,1.23877,88300000.0
2005-04-22 03:51:00,1.2388,1.2388,1.2388,1.2388,30000000.0
2005-04-22 03:52:00,1.23875,1.23875,1.23875,1.23875,25600000.0
2005-04-22 03:53:00,1.23887,1.23893,1.2388,1.23893,60300000.0
2005-04-22 03:54:00,1.2389,1.2389,1.23885,1.2389,33700001.0
2005-04-22 03:55:00,1.23883,1.23896,1.23876,1.23892,52499999.0
2005-04-22 03:56:00,1.2389,1.23898,1.23885,1.23885,113299997.0
2005-04-22 03:57:00,1.2389,1.2389,1.2389,1.2389,35099998.0
2005-04-22 03:58:00,1.23878,1.23903,1.2387,1.23903,84000001.0
2005-04-22 03:59:00,1.23875,1.23875,1.2387,1.2387,12000000.0
2005-04-22 04:00:00,1.23873,1.23873,1.23843,1.2385,117099998.0
2005-04-22 04:01:00,1.2381,1.2381,1.23778,1.23799,39099999.0
2005-04-22 04:02:00,1.23775,1.23809,1.23775,1.23798,90100002.0
2005-04-22 04:03:00,1.23798,1.2382,1.23798,1.23805,172499996.0
2005-04-22 04:04:00,1.23825,1.2384,1.23812,1.23812,183199999.0
2005-04-22 04:05:00,1.238,1.238,1.238,1.238,45500000.0
2005-04-22 04:06:00,1.23807,1.23816,1.23771,1.23816,127800001.0
2005-04-22 04:07:00,1.23821,1.23832,1.23816,1.23832,111900001.0
2005-04-22 04:08:00,1.23825,1.2383,1.23825,1.2383,12800000.0
2005-04-22 04:09:00,1.23825,1.23825,1.23808,1.23811,19200000.0
2005-04-22 04:10:00,1.23832,1.23832,1.23796,1.23826,155399999.0
2005-04-22 04:11:00,1.23798,1.23802,1.23787,1.23802,70199998.0
2005-04-22 04:12:00,1.238,1.238,1.23774,1.23788,67699999.0
2005-04-22 04:13:00,1.23785,1.23802,1.23785,1.23798,79700003.0
2005-04-22 04:14:00,1.23787,1.23787,1.23759,1.23759,88999997.0
2005-04-22 04:15:00,1.23764,1.23772,1.23763,1.23763,45199999.0
2005-04-22 04:16:00,1.23761,1.23761,1.23751,1.2376,106300001.0
2005-04-22 04:17:00,1.23752,1.23765,1.23752,1.23765,12000000.0
2005-04-22 04:18:00,1.23774,1.23788,1.23774,1.23775,80899998.0
2005-04-22 04:19:00,1.23785,1.23795,1.2377,1.2377,77400000.0
2005-04-22 04:20:00,1.23784,1.23784,1.23776,1.2378,84200001.0
2005-04-22 04:21:00,1.23783,1.23784,1.2377,1.2377,83000000.0
2005-04-22 04:22:00,1.23768,1.23787,1.23767,1.23787,112999998.0
2005-04-22 04:23:00,1.2379,1.2379,1.23785,1.23785,96900000.0
2005-04-22 04:24:00,1.23788,1.23803,1.23788,1.23793,71599999.0
2005-04-22 04:25:00,1.23796,1.23801,1.23786,1.23799,178500000.0
2005-04-22 04:26:00,1.23778,1.23782,1.23778,1.23782,16700000.0
2005-04-22 04:27:00,1.2379,1.23798,1.2379,1.23798,57800002.0
2005-04-22 04:28:00,1.23774,1.23787,1.23768,1.23787,94000002.0
2005-04-22 04:29:00,1.23782,1.23788,1.23769,1.23774,102900002.0
2005-04-22 04:30:00,1.23803,1.23828,1.23803,1.23828,39400000.0
2005-04-22 04:31:00,1.23785,1.23785,1.23775,1.2378,74199999.0
2005-04-22 04:32:00,1.23792,1.23814,1.23792,1.23814,113600001.0
2005-04-22 04:33:00,1.23775,1.23783,1.23766,1.23773,144500000.0
2005-04-22 04:34:00,1.23786,1.23791,1.23776,1.23783,60400000.0
2005-04-22 04:35:00,1.23775,1.238,1.23775,1.23782,91700000.0
2005-04-22 04:36:00,1.23777,1.23785,1.23777,1.23785,85299999.0
2005-04-22 04:37:00,1.2378,1.23782,1.2378,1.23782,82499999.0
2005-04-22 04:38:00,1.2378,1.23787,1.23771,1.23771,142400001.0
2005-04-22 04:39:00,1.2377,1.23786,1.2377,1.23777,36699999.0
2005-04-22 04:40:00,1.23778,1.2378,1.23775,1.23775,63600001.0
2005-04-22 04:41:00,1.23815,1.23815,1.23803,1.23803,37600000.0
2005-04-22 04:42:00,1.2378,1.2378,1.2378,1.2378,46300001.0
2005-04-22 04:43:00,1.23778,1.23785,1.2377,1.2378,104600001.0
2005-04-22 04:44:00,1.23786,1.23786,1.23762,1.2377,133700000.0
2005-04-22 04:45:00,1.23772,1.23774,1.23772,1.23772,36000000.0
2005-04-22 04:46:00,1.2378,1.23782,1.23775,1.2378,112300000.0
2005-04-22 04:47:00,1.23775,1.23785,1.23775,1.23777,157299997.0
2005-04-22 04:48:00,1.2376,1.23793,1.2376,1.23768,51600000.0
2005-04-22 04:49:00,1.2378,1.2378,1.23772,1.23775,160199999.0
2005-04-22 04:50:00,1.23775,1.23785,1.23775,1.23775,98900002.0
2005-04-22 04:51:00,1.23788,1.23806,1.2377,1.23788,100500002.0
2005-04-22 04:52:00,1.23775,1.23775,1.23755,1.23772,101100001.0
2005-04-22 04:53:00,1.23777,1.23785,1.23775,1.2378,51900000.0
2005-04-22 04:54:00,1.23775,1.23776,1.23763,1.23776,41500000.0
2005-04-22 04:55:00,1.2377,1.23771,1.23738,1.23738,67100001.0
2005-04-22 04:56:00,1.23744,1.23748,1.23739,1.23748,83799997.0
2005-04-22 04:57:00,1.23751,1.23754,1.23747,1.23747,89600000.0
2005-04-22 04:58:00,1.23728,1.2377,1.23723,1.2377,141999996.0
2005-04-22 04:59:00,1.23747,1.2375,1.23742,1.23747,99700002.0
2005-04-22 05:00:00,1.2375,1.2375,1.2374,1.2374,11200000.0
2005-04-22 05:01:00,1.2375,1.23753,1.23745,1.2375,185500003.0
2005-04-22 05:02:00,1.23758,1.23761,1.23747,1.2375,85100000.0
2005-04-22 05:03:00,1.23755,1.23762,1.23755,1.23762,32200000.0
2005-04-22 05:04:00,1.23755,1.23765,1.23755,1.2376,47799998.0
2005-04-22 05:05:00,1.23766,1.23786,1.23766,1.23782,153800003.0
2005-04-22 05:06:00,1.2378,1.2378,1.2378,1.2378,23900000.0
2005-04-22 05:07:00,1.23792,1.23792,1.23784,1.23785,101600000.0
2005-04-22 05:08:00,1.2378,1.2378,1.2378,1.2378,4000000.0
2005-04-22 05:09:00,1.238,1.23819,1.23789,1.23813,45000000.0
2005-04-22 05:10:00,1.23772,1.23772,1.23754,1.23754,129000000.0
2005-04-22 05:11:00,1.23755,1.23755,1.23752,1.23752,60200001.0
2005-04-22 05:12:00,1.23782,1.23795,1.23742,1.23762,78300000.0
2005-04-22 05:13:00,1.23752,1.23762,1.23752,1.23758,68699999.0
2005-04-22 05:14:00,1.23767,1.23775,1.23767,1.23775,67000001.0
2005-04-22 05:15:00,1.23764,1.23767,1.23761,1.23761,17200000.0
2005-04-22 05:16:00,1.23777,1.23781,1.23763,1.23763,58500001.0
2005-04-22 05:17:00,1.2377,1.23772,1.23765,1.23765,83599999.0
2005-04-22 05:18:00,1.23768,1.23775,1.23768,1.2377,65900000.0
2005-04-22 05:19:00,1.23799,1.23799,1.2377,1.23788,133500001.0
2005-04-22 05:20:00,1.23778,1.23778,1.23765,1.2377,13400000.0
2005-04-22 05:21:00,1.2377,1.2377,1.2377,1.2377,10400000.0
2005-04-22 05:22:00,1.23796,1.23805,1.23786,1.2379,102400003.0
2005-04-22 05:23:00,1.23768,1.23775,1.23765,1.23768,96900002.0
2005-04-22 05:24:00,1.23825,1.23825,1.23779,1.23779,65200001.0
2005-04-22 05:25:00,1.23777,1.23783,1.23777,1.23783,10400000.0
2005-04-22 05:26:00,1.2378,1.23815,1.23776,1.23815,101000002.0
2005-04-22 05:27:00,1.23785,1.2379,1.23785,1.2379,900000.0
2005-04-22 05:28:00,1.2379,1.2379,1.2379,1.2379,20300000.0
2005-04-22 05:29:00,1.2379,1.2379,1.23785,1.2379,126900000.0
2005-04-22 05:30:00,1.23779,1.23785,1.23777,1.23783,92899998.0
2005-04-22 05:31:00,1.23776,1.23786,1.23765,1.23786,84599999.0
2005-04-22 05:32:00,1.23795,1.23795,1.23795,1.23795,47100000.0
2005-04-22 05:33:00,1.2379,1.2379,1.23779,1.23789,91000001.0
2005-04-22 05:34:00,1.23781,1.23785,1.23778,1.2378,75999998.0
2005-04-22 05:35:00,1.23809,1.23815,1.23787,1.23802,92799999.0
2005-04-22 05:36:00,1.2379,1.23795,1.2379,1.23795,49700000.0
2005-04-22 05:37:00,1.23785,1.2379,1.23785,1.2379,66100000.0
2005-04-22 05:38:00,1.2379,1.23795,1.2378,1.2378,69700000.0
2005-04-22 05:39:00,1.2381,1.23818,1.23798,1.23807,101299998.0
2005-04-22 05:40:00,1.23788,1.23795,1.23785,1.2379,107200002.0
2005-04-22 05:41:00,1.23795,1.23803,1.23794,1.23803,67899999.0
2005-04-22 05:42:00,1.23818,1.23831,1.23802,1.23825,137299999.0
2005-04-22 05:43:00,1.23792,1.23808,1.23792,1.23808,25500000.0
2005-04-22 05:44:00,1.23807,1.23813,1.23782,1.23797,176400002.0
2005-04-22 05:45:00,1.2379,1.23805,1.2379,1.23795,134100000.0
2005-04-22 05:46:00,1.238,1.23805,1.238,1.23805,47500001.0
2005-04-22 05:47:00,1.238,1.23802,1.23792,1.238,91700002.0
2005-04-22 05:48:00,1.23832,1.23832,1.23789,1.23799,123299998.0
2005-04-22 05:49:00,1.238,1.23803,1.238,1.23803,39200000.0
2005-04-22 05:50:00,1.23795,1.23802,1.23795,1.238,80500000.0
2005-04-22 05:51:00,1.2379,1.23805,1.2379,1.23795,130500000.0
2005-04-22 05:52:00,1.23822,1.23825,1.23796,1.23796,83999999.0
2005-04-22 05:53:00,1.23798,1.23805,1.2379,1.23805,115700000.0
2005-04-22 05:54:00,1.23806,1.23821,1.23795,1.23795,131500001.0
2005-04-22 05:55:00,1.23805,1.23828,1.23805,1.23828,126499998.0
2005-04-22 05:56:00,1.23827,1.2383,1.23827,1.2383,53599999.0
2005-04-22 05:57:00,1.2382,1.23822,1.23812,1.23821,99400001.0
2005-04-22 05:58:00,1.23825,1.23836,1.23819,1.23822,84900000.0
2005-04-22 05:59:00,1.2383,1.2383,1.23826,1.23827,16800000.0
2005-04-22 06:00:00,1.23828,1.23828,1.23825,1.23828,3000000.0
2005-04-22 06:01:00,1.23832,1.23838,1.23825,1.2383,142599999.0
2005-04-22 06:02:00,1.23811,1.23844,1.23811,1.23844,51600000.0
2005-04-22 06:03:00,1.23819,1.23819,1.23807,1.23811,128399999.0
2005-04-22 06:04:00,1.23815,1.23815,1.23807,1.23807,83600000.0
2005-04-22 06:05:00,1.23827,1.23847,1.23827,1.23846,70000002.0
2005-04-22 06:06:00,1.2381,1.2381,1.23805,1.23805,99300001.0
2005-04-22 06:07:00,1.23818,1.23825,1.23814,1.23817,61400001.0
2005-04-22 06:08:00,1.23822,1.23838,1.23816,1.23828,118500000.0
2005-04-22 06:09:00,1.2382,1.2382,1.23815,1.23815,109500000.0
2005-04-22 06:10:00,1.23859,1.23859,1.23811,1.2385,154600003.0
2005-04-22 06:11:00,1.23815,1.23825,1.23815,1.23818,145899998.0
2005-04-22 06:12:00,1.23815,1.2382,1.2381,1.2381,78800001.0
2005-04-22 06:13:00,1.23815,1.2382,1.23815,1.2382,51100000.0
2005-04-22 06:14:00,1.23818,1.23818,1.23807,1.23812,126100001.0
2005-04-22 06:15:00,1.23811,1.23822,1.23808,1.23822,62500001.0
2005-04-22 06:16:00,1.23815,1.23815,1.23804,1.23813,107800001.0
2005-04-22 06:17:00,1.2382,1.23836,1.23816,1.23832,103599999.0
2005-04-22 06:18:00,1.23812,1.23818,1.23807,1.23818,150200001.0
2005-04-22 06:19:00,1.23822,1.23822,1.23808,1.23817,57600000.0
2005-04-22 06:20:00,1.23817,1.2382,1.23817,1.2382,69799999.0
2005-04-22 06:21:00,1.23798,1.23817,1.23795,1.2381,177400001.0
2005-04-22 06:22:00,1.23822,1.23823,1.23818,1.23823,60099999.0
2005-04-22 06:23:00,1.2381,1.2381,1.23804,1.2381,34399999.0
2005-04-22 06:24:00,1.23805,1.23841,1.23801,1.23841,72900000.0
2005-04-22 06:25:00,1.23805,1.23805,1.2379,1.2379,7200000.0
2005-04-22 06:26:00,1.2384,1.2384,1.23785,1.23803,122300000.0
2005-04-22 06:27:00,1.2381,1.2381,1.23805,1.23808,59500000.0
2005-04-22 06:28:00,1.23818,1.23821,1.23804,1.2381,123300000.0
2005-04-22 06:29:00,1.23805,1.23815,1.23805,1.2381,91100001.0
2005-04-22 06:30:00,1.2384,1.23845,1.23837,1.23845,73500000.0
2005-04-22 06:31:00,1.2381,1.23815,1.23805,1.23805,76200001.0
2005-04-22 06:32:00,1.2381,1.2381,1.2381,1.2381,11200000.0
2005-04-22 06:33:00,1.23836,1.23839,1.23807,1.23807,116599999.0
2005-04-22 06:34:00,1.23799,1.23807,1.23799,1.23807,89900001.0
2005-04-22 06:35:00,1.23827,1.23848,1.23827,1.23835,128599999.0
2005-04-22 06:36:00,1.23802,1.23802,1.23802,1.23802,2400000.0
2005-04-22 06:37:00,1.2382,1.23834,1.23815,1.23834,131499999.0
2005-04-22 06:38:00,1.23818,1.23818,1.2381,1.2381,39700000.0
2005-04-22 06:39:00,1.23803,1.23803,1.23795,1.23799,116700002.0
2005-04-22 06:40:00,1.23812,1.23812,1.23797,1.2381,79900000.0
2005-04-22 06:41:00,1.23812,1.23812,1.23804,1.23804,88700000.0
2005-04-22 06:42:00,1.23798,1.23817,1.23796,1.23813,99600000.0
2005-04-22 06:43:00,1.23797,1.23818,1.23797,1.23818,53100001.0
2005-04-22 06:44:00,1.23811,1.23812,1.23802,1.23812,105400001.0
2005-04-22 06:45:00,1.2381,1.23815,1.23805,1.23805,102900002.0
2005-04-22 06:46:00,1.23815,1.23815,1.23805,1.23805,72300000.0
2005-04-22 06:47:00,1.23805,1.23815,1.23805,1.2381,110000000.0
2005-04-22 06:48:00,1.2381,1.23813,1.23805,1.23813,41800000.0
2005-04-22 06:49:00,1.23805,1.23805,1.23805,1.23805,4000000.0
2005-04-22 06:50:00,1.2381,1.23812,1.23805,1.2381,33600000.0
2005-04-22 06:51:00,1.23808,1.2381,1.2378,1.2381,85700000.0
2005-04-22 06:52:00,1.2381,1.23815,1.238,1.23805,165500001.0
2005-04-22 06:53:00,1.23808,1.23808,1.23808,1.23808,8000000.0
2005-04-22 06:54:00,1.2381,1.2381,1.2381,1.2381,61799999.0
2005-04-22 06:55:00,1.23849,1.23849,1.23817,1.23817,45000000.0
2005-04-22 06:56:00,1.2381,1.23815,1.2381,1.2381,54899999.0
2005-04-22 06:57:00,1.2381,1.2381,1.23805,1.23805,5400000.0
2005-04-22 06:58:00,1.23812,1.23847,1.23811,1.23841,125600001.0
2005-04-22 06:59:00,1.23797,1.23797,1.2378,1.23789,93600000.0
2005-04-22 07:00:00,1.23785,1.2379,1.23785,1.23785,87800001.0
2005-04-22 07:01:00,1.23825,1.23826,1.23808,1.23808,97599999.0
2005-04-22 07:02:00,1.23793,1.23793,1.23789,1.23789,37900001.0
2005-04-22 07:03:00,1.23805,1.23805,1.23795,1.238,140299999.0
2005-04-22 07:04:00,1.2379,1.23791,1.23775,1.23791,133099998.0
2005-04-22 07:05:00,1.23788,1.23822,1.23784,1.23812,81600001.0
2005-04-22 07:06:00,1.23795,1.23795,1.23785,1.2379,120499998.0
2005-04-22 07:07:00,1.2379,1.23792,1.23785,1.23785,91500001.0
2005-04-22 07:08:00,1.23775,1.23775,1.23756,1.23758,54000000.0
2005-04-22 07:09:00,1.23756,1.2378,1.23755,1.2378,73700001.0
2005-04-22 07:10:00,1.23765,1.23785,1.23751,1.23785,89300001.0
2005-04-22 07:11:00,1.23789,1.23796,1.23784,1.23796,102700001.0
2005-04-22 07:12:00,1.23808,1.23825,1.23805,1.23813,105100001.0
2005-04-22 07:13:00,1.238,1.23805,1.23792,1.238,90200001.0
2005-04-22 07:14:00,1.23796,1.23805,1.23796,1.23805,89000002.0
2005-04-22 07:15:00,1.23807,1.23813,1.23807,1.2381,54799998.0
2005-04-22 07:16:00,1.23806,1.23806,1.23785,1.23785,71200000.0
2005-04-22 07:17:00,1.23795,1.23796,1.23757,1.23785,89100000.0
2005-04-22 07:18:00,1.23785,1.2379,1.23785,1.2379,53500001.0
2005-04-22 07:19:00,1.23785,1.2379,1.23785,1.2379,32800000.0
2005-04-22 07:20:00,1.23789,1.23796,1.23789,1.23796,5100000.0
2005-04-22 07:21:00,1.23799,1.23831,1.23799,1.23822,104900001.0
2005-04-22 07:22:00,1.23815,1.23827,1.23815,1.23827,36500000.0
2005-04-22 07:23:00,1.23864,1.23864,1.23828,1.23828,39100000.0
2005-04-22 07:24:00,1.23805,1.23805,1.23772,1.23788,78599998.0
2005-04-22 07:25:00,1.23798,1.23826,1.23795,1.23815,129300001.0
2005-04-22 07:26:00,1.23792,1.23796,1.23779,1.23786,109000000.0
2005-04-22 07:27:00,1.23783,1.23785,1.2378,1.23785,53200001.0
2005-04-22 07:28:00,1.23775,1.23825,1.23775,1.23825,181400001.0
2005-04-22 07:29:00,1.23782,1.2379,1.23782,1.2379,4800000.0
2005-04-22 07:30:00,1.23785,1.23785,1.23785,1.23785,15200000.0
2005-04-22 07:31:00,1.2379,1.23795,1.23782,1.2379,141200001.0
2005-04-22 07:32:00,1.23795,1.23795,1.2379,1.2379,4800000.0
2005-04-22 07:33:00,1.23795,1.23803,1.23795,1.238,120900000.0
2005-04-22 07:34:00,1.23802,1.23808,1.23798,1.23808,84000000.0
2005-04-22 07:35:00,1.23801,1.23804,1.238,1.23803,105400001.0
2005-04-22 07:36:00,1.23795,1.23805,1.23792,1.23798,84700003.0
2005-04-22 07:37:00,1.23827,1.23827,1.23823,1.23823,20700000.0
2005-04-22 07:38:00,1.23828,1.23828,1.23821,1.23828,35899999.0
2005-04-22 07:39:00,1.23849,1.23853,1.23839,1.23847,48800000.0
2005-04-22 07:40:00,1.23825,1.2383,1.23825,1.23828,92000001.0
2005-04-22 07:41:00,1.23825,1.23825,1.23825,1.23825,9600000.0
2005-04-22 07:42:00,1.23825,1.2384,1.23825,1.23838,101600002.0
2005-04-22 07:43:00,1.23835,1.23835,1.23825,1.23825,13200000.0
2005-04-22 07:44:00,1.23824,1.23824,1.23801,1.23819,99599999.0
2005-04-22 07:45:00,1.23807,1.23856,1.23807,1.23856,58900000.0
2005-04-22 07:46:00,1.23818,1.2382,1.23818,1.2382,35099999.0
2005-04-22 07:47:00,1.23847,1.23859,1.23832,1.23854,164599999.0
2005-04-22 07:48:00,1.2382,1.23825,1.2382,1.2382,141800002.0
2005-04-22 07:49:00,1.2382,1.23825,1.23815,1.2382,132699997.0
2005-04-22 07:50:00,1.23835,1.23835,1.23814,1.23814,97900002.0
2005-04-22 07:51:00,1.23823,1.23836,1.23822,1.23825,78400000.0
2005-04-22 07:52:00,1.2383,1.23838,1.2379,1.2379,90799999.0
2005-04-22 07:53:00,1.2379,1.23809,1.2379,1.23805,54099999.0
2005-04-22 07:54:00,1.2382,1.23837,1.23816,1.23829,105400001.0
2005-04-22 07:55:00,1.2382,1.23838,1.23809,1.23813,168499999.0
2005-04-22 07:56:00,1.23786,1.23786,1.23775,1.23777,32700001.0
2005-04-22 07:57:00,1.2378,1.2378,1.23778,1.23778,43000000.0
2005-04-22 07:58:00,1.23772,1.23772,1.23748,1.2376,116100004.0
2005-04-22 07:59:00,1.23733,1.23765,1.23733,1.2376,102100000.0
2005-04-22 08:00:00,1.23757,1.23768,1.23757,1.23768,35800000.0
2005-04-22 08:01:00,1.23768,1.23785,1.23763,1.2377,100699999.0
2005-04-22 08:02:00,1.23762,1.23766,1.23759,1.23766,72900000.0
2005-04-22 08:03:00,1.23763,1.23766,1.23745,1.23765,84800001.0
2005-04-22 08:04:00,1.23765,1.23786,1.23761,1.23786,95300000.0
2005-04-22 08:05:00,1.23775,1.23775,1.23756,1.23761,34800000.0
2005-04-22 08:06:00,1.23762,1.23762,1.23744,1.23753,62400000.0
2005-04-22 08:07:00,1.23778,1.23778,1.23767,1.23771,116099999.0
2005-04-22 08:08:00,1.2376,1.2376,1.23747,1.23756,92799999.0
2005-04-22 08:09:00,1.23758,1.23781,1.23752,1.23778,84600000.0
2005-04-22 08:10:00,1.23789,1.23789,1.23777,1.23788,150500003.0
2005-04-22 08:11:00,1.23779,1.23786,1.23776,1.23786,90200000.0
2005-04-22 08:12:00,1.23772,1.2378,1.23751,1.23751,107600001.0
2005-04-22 08:13:00,1.23762,1.23762,1.2374,1.2374,55800001.0
2005-04-22 08:14:00,1.2374,1.23744,1.23723,1.2374,94500001.0
2005-04-22 08:15:00,1.23743,1.23748,1.23739,1.23745,119800000.0
2005-04-22 08:16:00,1.23742,1.23758,1.23742,1.23749,37300000.0
2005-04-22 08:17:00,1.23752,1.23754,1.23724,1.23735,104590002.0
2005-04-22 08:18:00,1.23725,1.23744,1.2372,1.23744,183600005.0
2005-04-22 08:19:00,1.23748,1.23748,1.23732,1.23733,64200000.0
2005-04-22 08:20:00,1.23737,1.23737,1.23731,1.23731,101699999.0
2005-04-22 08:21:00,1.23741,1.2376,1.23736,1.23753,130200000.0
2005-04-22 08:22:00,1.23725,1.23725,1.23713,1.23717,44700001.0
2005-04-22 08:23:00,1.23715,1.23715,1.23688,1.23698,150899997.0
2005-04-22 08:24:00,1.23707,1.2371,1.23705,1.2371,59999999.0
2005-04-22 08:25:00,1.23705,1.23733,1.23699,1.23733,56500001.0
2005-04-22 08:26:00,1.23732,1.23736,1.23717,1.23725,113800000.0
2005-04-22 08:27:00,1.23711,1.23737,1.23711,1.23725,79699998.0
2005-04-22 08:28:00,1.23732,1.23735,1.23726,1.23735,144899999.0
2005-04-22 08:29:00,1.2373,1.2373,1.2372,1.2372,4800000.0
2005-04-22 08:30:00,1.23733,1.23742,1.23733,1.2374,43400001.0
2005-04-22 08:31:00,1.23742,1.23742,1.23735,1.2374,150300001.0
2005-04-22 08:32:00,1.23745,1.23745,1.23733,1.2374,126699999.0
2005-04-22 08:33:00,1.23736,1.23752,1.23735,1.23752,122800000.0
2005-04-22 08:34:00,1.23745,1.23761,1.23743,1.23761,88400001.0
2005-04-22 08:35:00,1.23765,1.23789,1.23754,1.23773,123000000.0
2005-04-22 08:36:00,1.23772,1.23772,1.23756,1.23756,24000000.0
2005-04-22 08:37:00,1.2375,1.2375,1.2375,1.2375,20100000.0
2005-04-22 08:38:00,1.23757,1.23765,1.23752,1.23765,70900000.0
2005-04-22 08:39:00,1.23763,1.23768,1.23754,1.23754,70999999.0
2005-04-22 08:40:00,1.23747,1.2375,1.23747,1.2375,3200000.0
2005-04-22 08:41:00,1.2375,1.23755,1.2374,1.2374,117699997.0
2005-04-22 08:42:00,1.23745,1.2375,1.23745,1.2375,103599999.0
2005-04-22 08:43:00,1.23751,1.23751,1.23732,1.23735,122100000.0
2005-04-22 08:44:00,1.23747,1.23753,1.23744,1.23753,16700000.0
2005-04-22 08:45:00,1.2375,1.23753,1.23748,1.2375,78000000.0
2005-04-22 08:46:00,1.2375,1.23752,1.2375,1.23752,8000000.0
2005-04-22 08:47:00,1.2375,1.2375,1.23742,1.23742,61700000.0
2005-04-22 08:48:00,1.2375,1.2375,1.23745,1.23745,23600000.0
2005-04-22 08:49:00,1.2374,1.23745,1.2374,1.23745,35599999.0
2005-04-22 08:50:00,1.23727,1.23732,1.23718,1.23732,46399999.0
2005-04-22 08:51:00,1.23727,1.23733,1.23725,1.23729,83599997.0
2005-04-22 08:52:00,1.2374,1.23742,1.2374,1.23742,90699999.0
2005-04-22 08:53:00,1.2374,1.23745,1.23735,1.23738,111100000.0
2005-04-22 08:54:00,1.2376,1.23768,1.23718,1.23724,82400000.0
2005-04-22 08:55:00,1.2374,1.23745,1.23729,1.23738,67700002.0
2005-04-22 08:56:00,1.2373,1.23735,1.2373,1.23735,120899999.0
2005-04-22 08:57:00,1.23734,1.23753,1.23734,1.23741,116000001.0
2005-04-22 08:58:00,1.2376,1.23787,1.2376,1.23779,106100001.0
2005-04-22 08:59:00,1.23782,1.23783,1.23751,1.23764,100599998.0
2005-04-22 09:00:00,1.23767,1.23775,1.23765,1.23765,100700000.0
2005-04-22 09:01:00,1.23765,1.23765,1.23765,1.23765,68000002.0
2005-04-22 09:02:00,1.23767,1.23769,1.23754,1.23754,39300001.0
2005-04-22 09:03:00,1.23764,1.23778,1.23764,1.23773,44000001.0
2005-04-22 09:04:00,1.23778,1.23788,1.2377,1.23774,172000000.0
2005-04-22 09:05:00,1.23763,1.23763,1.23742,1.23742,28900000.0
2005-04-22 09:06:00,1.23745,1.23761,1.23745,1.23761,158199999.0
2005-04-22 09:07:00,1.23768,1.23768,1.23752,1.23758,219900005.0
2005-04-22 09:08:00,1.23773,1.23794,1.23764,1.23788,98600001.0
2005-04-22 09:09:00,1.23755,1.23765,1.23755,1.23765,45000000.0
2005-04-22 09:10:00,1.23758,1.23758,1.23749,1.23749,45100000.0
2005-04-22 09:11:00,1.23742,1.23752,1.23742,1.23744,107600002.0
2005-04-22 09:12:00,1.23753,1.23764,1.23753,1.23764,25500001.0
2005-04-22 09:13:00,1.2377,1.2377,1.23765,1.23765,42500001.0
2005-04-22 09:14:00,1.23787,1.23788,1.23787,1.23788,35800000.0
2005-04-22 09:15:00,1.23795,1.23795,1.23769,1.23769,52699999.0
2005-04-22 09:16:00,1.23766,1.23766,1.23761,1.23761,53100001.0
2005-04-22 09:17:00,1.23757,1.23765,1.23755,1.23755,46200000.0
2005-04-22 09:18:00,1.23785,1.2379,1.23762,1.23771,66999999.0
2005-04-22 09:19:00,1.23755,1.23765,1.23755,1.23755,130700000.0
2005-04-22 09:20:00,1.23761,1.23769,1.23754,1.23769,134900001.0
2005-04-22 09:21:00,1.23777,1.23799,1.23777,1.23799,18400000.0
2005-04-22 09:22:00,1.23814,1.23814,1.23814,1.23814,39800000.0
2005-04-22 09:23:00,1.23803,1.23803,1.23783,1.23784,84900001.0
2005-04-22 09:24:00,1.23798,1.23804,1.23791,1.23795,27300000.0
2005-04-22 09:25:00,1.238,1.23805,1.23795,1.238,137200002.0
2005-04-22 09:26:00,1.23792,1.23792,1.23788,1.23788,12900000.0
2005-04-22 09:27:00,1.23785,1.23793,1.23785,1.23788,42700001.0
2005-04-22 09:28:00,1.23793,1.23809,1.23765,1.23809,59300001.0
2005-04-22 09:29:00,1.23788,1.23795,1.23788,1.23795,6700000.0
2005-04-22 09:30:00,1.23813,1.23817,1.23803,1.23813,112300000.0
2005-04-22 09:31:00,1.2379,1.2379,1.2379,1.2379,22299999.0
2005-04-22 09:32:00,1.23822,1.23825,1.23817,1.2382,127800000.0
2005-04-22 09:33:00,1.2379,1.2379,1.2379,1.2379,7000000.0
2005-04-22 09:34:00,1.23785,1.23785,1.23785,1.23785,900000.0
2005-04-22 09:35:00,1.2379,1.2379,1.23784,1.23788,105900001.0
2005-04-22 09:36:00,1.23779,1.23779,1.23768,1.23768,55600003.0
2005-04-22 09:37:00,1.23766,1.23775,1.23735,1.23739,90100001.0
2005-04-22 09:38:00,1.2374,1.2374,1.23711,1.2372,70200000.0
2005-04-22 09:39:00,1.23724,1.23743,1.23724,1.23737,116499999.0
2005-04-22 09:40:00,1.23723,1.23723,1.23722,1.23722,48799999.0
2005-04-22 09:41:00,1.23703,1.23713,1.23703,1.23713,132000000.0
2005-04-22 09:42:00,1.23723,1.23723,1.23713,1.23717,72700001.0
2005-04-22 09:43:00,1.23711,1.2372,1.23711,1.23716,48299999.0
2005-04-22 09:44:00,1.23715,1.23725,1.23715,1.2372,62500000.0
2005-04-22 09:45:00,1.23714,1.23728,1.23714,1.23721,108700000.0
2005-04-22 09:46:00,1.23723,1.23723,1.23713,1.23716,50399999.0
2005-04-22 09:47:00,1.23733,1.23742,1.23733,1.2374,126200002.0
2005-04-22 09:48:00,1.23733,1.23733,1.23725,1.23725,12000000.0
2005-04-22 09:49:00,1.23722,1.23722,1.2372,1.2372,66600003.0
2005-04-22 09:50:00,1.23707,1.23708,1.23707,1.23708,10200000.0
2005-04-22 09:51:00,1.23702,1.23711,1.23702,1.23707,130100003.0
2005-04-22 09:52:00,1.23702,1.23721,1.23702,1.23718,85300002.0
2005-04-22 09:53:00,1.23718,1.23718,1.23706,1.23712,86100001.0
2005-04-22 09:54:00,1.23706,1.23706,1.23695,1.237,85799999.0
2005-04-22 09:55:00,1.23715,1.2372,1.237,1.23718,73800001.0
2005-04-22 09:56:00,1.2373,1.2373,1.2373,1.2373,80200000.0
2005-04-22 09:57:00,1.23721,1.23721,1.23693,1.23697,106300000.0
2005-04-22 09:58:00,1.2371,1.2371,1.2371,1.2371,4100000.0
2005-04-22 09:59:00,1.23706,1.23706,1.23687,1.23687,49100000.0
2005-04-22 10:00:00,1.23672,1.23675,1.23668,1.23672,122700003.0
2005-04-22 10:01:00,1.23675,1.2368,1.23675,1.2368,12200000.0
2005-04-22 10:02:00,1.23684,1.23697,1.23684,1.23696,161199999.0
2005-04-22 10:03:00,1.23703,1.23703,1.23691,1.23691,73000001.0
2005-04-22 10:04:00,1.23699,1.23699,1.23676,1.23676,123999998.0
2005-04-22 10:05:00,1.2368,1.2368,1.23677,1.23677,20700000.0
2005-04-22 10:06:00,1.23678,1.23678,1.23648,1.23661,56699999.0
2005-04-22 10:07:00,1.23652,1.2366,1.23652,1.2366,62000000.0
2005-04-22 10:08:00,1.23664,1.23673,1.2366,1.23673,42799999.0
2005-04-22 10:09:00,1.23663,1.23665,1.23656,1.23665,79700000.0
2005-04-22 10:10:00,1.23677,1.23685,1.23671,1.23676,122900000.0
2005-04-22 10:11:00,1.23677,1.23678,1.23671,1.23678,47200000.0
2005-04-22 10:12:00,1.23683,1.23697,1.23683,1.23688,91500000.0
2005-04-22 10:13:00,1.23684,1.23711,1.23684,1.23711,68700001.0
2005-04-22 10:14:00,1.23705,1.23705,1.23688,1.23697,53400000.0
2005-04-22 10:15:00,1.23705,1.23705,1.2369,1.23695,134500000.0
2005-04-22 10:16:00,1.23693,1.23694,1.23674,1.23674,96300002.0
2005-04-22 10:17:00,1.23682,1.23688,1.23677,1.23677,86299998.0
2005-04-22 10:18:00,1.2368,1.23699,1.23669,1.23669,159300000.0
2005-04-22 10:19:00,1.23665,1.23672,1.23665,1.23665,58700000.0
2005-04-22 10:20:00,1.23652,1.23652,1.23612,1.23626,62400000.0
2005-04-22 10:21:00,1.23615,1.23645,1.23615,1.2363,104000001.0
2005-04-22 10:22:00,1.23608,1.2361,1.23591,1.23607,67899999.0
2005-04-22 10:23:00,1.23602,1.23605,1.23602,1.23602,53100001.0
2005-04-22 10:24:00,1.23638,1.23638,1.23601,1.2361,71300000.0
2005-04-22 10:25:00,1.23615,1.23645,1.23615,1.23645,94100001.0
2005-04-22 10:26:00,1.23647,1.23648,1.23636,1.23647,150600001.0
2005-04-22 10:27:00,1.23655,1.23658,1.23655,1.23658,28000000.0
2005-04-22 10:28:00,1.23666,1.23673,1.23648,1.2367,67600000.0
2005-04-22 10:29:00,1.23647,1.23665,1.23647,1.23657,161899999.0
2005-04-22 10:30:00,1.2365,1.2365,1.23601,1.23601,37100000.0
2005-04-22 10:31:00,1.23607,1.23616,1.23607,1.23615,54700000.0
2005-04-22 10:32:00,1.23587,1.23587,1.23573,1.23586,108100002.0
2005-04-22 10:33:00,1.23594,1.23623,1.23594,1.23623,60000000.0
2005-04-22 10:34:00,1.2362,1.23629,1.23608,1.23617,192600000.0
2005-04-22 10:35:00,1.2364,1.23648,1.23635,1.23641,71600000.0
2005-04-22 10:36:00,1.23655,1.23655,1.23642,1.2365,137900000.0
2005-04-22 10:37:00,1.23648,1.23666,1.23648,1.23666,125000001.0
2005-04-22 10:38:00,1.2368,1.23728,1.2368,1.23718,132700000.0
2005-04-22 10:39:00,1.23717,1.23717,1.23702,1.23702,130799997.0
2005-04-22 10:40:00,1.23698,1.23725,1.23698,1.23725,59900000.0
2005-04-22 10:41:00,1.23719,1.23722,1.23707,1.23708,110899999.0
2005-04-22 10:42:00,1.23717,1.23717,1.23701,1.2371,41300000.0
2005-04-22 10:43:00,1.23707,1.23707,1.23658,1.23658,96400001.0
2005-04-22 10:44:00,1.23651,1.23708,1.23651,1.23696,85000000.0
2005-04-22 10:45:00,1.23695,1.23695,1.23688,1.2369,75599999.0
2005-04-22 10:46:00,1.2368,1.23698,1.23676,1.23687,64900000.0
2005-04-22 10:47:00,1.23685,1.2369,1.23685,1.2369,42300000.0
2005-04-22 10:48:00,1.23685,1.23685,1.23654,1.23684,143999999.0
2005-04-22 10:49:00,1.23684,1.237,1.23673,1.237,112900000.0
2005-04-22 10:50:00,1.23703,1.23712,1.23694,1.23712,80800000.0
2005-04-22 10:51:00,1.23721,1.23723,1.23708,1.23723,101200002.0
2005-04-22 10:52:00,1.23718,1.2372,1.23712,1.23712,9700000.0
2005-04-22 10:53:00,1.23728,1.23738,1.23728,1.23729,115300002.0
2005-04-22 10:54:00,1.2372,1.23725,1.23714,1.23718,10100000.0
2005-04-22 10:55:00,1.23721,1.23721,1.23712,1.23713,143299998.0
2005-04-22 10:56:00,1.2371,1.23719,1.23705,1.23718,156100003.0
2005-04-22 10:57:00,1.23707,1.23722,1.23707,1.2371,175999994.0
2005-04-22 10:58:00,1.23717,1.23717,1.23695,1.237,84100000.0
2005-04-22 10:59:00,1.23725,1.23736,1.23717,1.23724,36500000.0
2005-04-22 11:00:00,1.23719,1.23719,1.23705,1.23708,124200000.0
2005-04-22 11:01:00,1.23691,1.23693,1.23681,1.23681,70900000.0
2005-04-22 11:02:00,1.23665,1.23671,1.23632,1.23671,45700001.0
2005-04-22 11:03:00,1.2368,1.23687,1.23673,1.23687,68199998.0
2005-04-22 11:04:00,1.23695,1.23695,1.23685,1.2369,49700000.0
2005-04-22 11:05:00,1.23693,1.23716,1.23693,1.23716,68000002.0
2005-04-22 11:06:00,1.23721,1.23728,1.2372,1.23728,140899999.0
2005-04-22 11:07:00,1.23722,1.23727,1.23711,1.2372,105500001.0
2005-04-22 11:08:00,1.23719,1.23719,1.23711,1.23712,94600000.0
2005-04-22 11:09:00,1.23713,1.23723,1.23713,1.2372,124299997.0
2005-04-22 11:10:00,1.23692,1.23692,1.23658,1.2368,101100001.0
2005-04-22 11:11:00,1.23681,1.23681,1.23647,1.23666,164100003.0
2005-04-22 11:12:00,1.23647,1.23656,1.23625,1.23625,158700001.0
2005-04-22 11:13:00,1.2362,1.23644,1.23613,1.23644,61099999.0
2005-04-22 11:14:00,1.23642,1.23642,1.23621,1.23621,21600000.0
2005-04-22 11:15:00,1.23624,1.23645,1.23624,1.23645,147400000.0
2005-04-22 11:16:00,1.23644,1.23668,1.23644,1.23668,155099999.0
2005-04-22 11:17:00,1.23663,1.23681,1.2365,1.23681,61599998.0
2005-04-22 11:18:00,1.23685,1.2369,1.23685,1.23685,15300000.0
2005-04-22 11:19:00,1.2369,1.23695,1.23685,1.23685,41600000.0
2005-04-22 11:20:00,1.2369,1.2369,1.23683,1.23683,64000000.0
2005-04-22 11:21:00,1.2369,1.23695,1.23685,1.23685,57900001.0
2005-04-22 11:22:00,1.23698,1.23699,1.23693,1.23698,155299998.0
2005-04-22 11:23:00,1.23681,1.23689,1.23672,1.23689,43100000.0
2005-04-22 11:24:00,1.23684,1.23712,1.23684,1.23703,40200000.0
2005-04-22 11:25:00,1.23721,1.23725,1.23699,1.23725,52900000.0
2005-04-22 11:26:00,1.2372,1.2372,1.237,1.2372,95299999.0
2005-04-22 11:27:00,1.23715,1.2372,1.23702,1.2371,172700002.0
2005-04-22 11:28:00,1.23712,1.23727,1.23712,1.23727,162599999.0
2005-04-22 11:29:00,1.2371,1.23722,1.2371,1.23715,107300001.0
2005-04-22 11:30:00,1.2372,1.23723,1.23715,1.2372,168700003.0
2005-04-22 11:31:00,1.2372,1.23725,1.23718,1.23725,69500000.0
2005-04-22 11:32:00,1.23717,1.23717,1.23696,1.23702,122600000.0
2005-04-22 11:33:00,1.23688,1.23688,1.23678,1.23684,97200000.0
2005-04-22 11:34:00,1.23678,1.23678,1.23667,1.23672,146499999.0
2005-04-22 11:35:00,1.23675,1.23689,1.23675,1.23675,69200000.0
2005-04-22 11:36:00,1.2369,1.23723,1.2369,1.23714,145699998.0
2005-04-22 11:37:00,1.23707,1.23719,1.23707,1.23714,78500002.0
2005-04-22 11:38:00,1.23733,1.23741,1.23727,1.23741,98600000.0
2005-04-22 11:39:00,1.23739,1.2374,1.23729,1.23735,50300000.0
2005-04-22 11:40:00,1.2373,1.23735,1.23723,1.2373,171799998.0
2005-04-22 11:41:00,1.23734,1.23742,1.23716,1.23742,70100001.0
2005-04-22 11:42:00,1.23745,1.23772,1.23736,1.23756,123000003.0
2005-04-22 11:43:00,1.2375,1.23752,1.23742,1.23752,207600001.0
2005-04-22 11:44:00,1.23732,1.23772,1.23732,1.23772,97799999.0
2005-04-22 11:45:00,1.23762,1.23762,1.23753,1.23758,66700001.0
2005-04-22 11:46:00,1.23768,1.23768,1.23744,1.2375,54400000.0
2005-04-22 11:47:00,1.23748,1.2376,1.23734,1.23753,141699999.0
2005-04-22 11:48:00,1.23755,1.2376,1.23755,1.23755,113600000.0
2005-04-22 11:49:00,1.23767,1.23776,1.23765,1.23765,111999999.0
2005-04-22 11:50:00,1.23764,1.23777,1.23764,1.23777,97200000.0
2005-04-22 11:51:00,1.2378,1.2379,1.23741,1.23765,69500001.0
2005-04-22 11:52:00,1.23779,1.23779,1.23712,1.23712,240900002.0
2005-04-22 11:53:00,1.23703,1.23727,1.23703,1.23716,79899997.0
2005-04-22 11:54:00,1.23728,1.23728,1.23723,1.23728,82800000.0
2005-04-22 11:55:00,1.2372,1.2372,1.23698,1.23709,134299998.0
2005-04-22 11:56:00,1.23708,1.23715,1.23705,1.23715,92800000.0
2005-04-22 11:57:00,1.2371,1.2371,1.23696,1.23696,183100001.0
2005-04-22 11:58:00,1.23688,1.23695,1.23647,1.23647,130900001.0
2005-04-22 11:59:00,1.23618,1.23645,1.23614,1.23645,93599996.0
2005-04-22 12:00:00,1.23649,1.23658,1.23643,1.23658,49700000.0
2005-04-22 12:01:00,1.23657,1.23657,1.23646,1.23646,36300000.0
2005-04-22 12:02:00,1.23645,1.2365,1.23645,1.23645,36899999.0
2005-04-22 12:03:00,1.23648,1.23658,1.23648,1.23653,133900000.0
2005-04-22 12:04:00,1.23683,1.23683,1.23634,1.23639,64799998.0
2005-04-22 12:05:00,1.2363,1.23668,1.2363,1.23648,195099999.0
2005-04-22 12:06:00,1.23643,1.23643,1.23637,1.2364,60900000.0
2005-04-22 12:07:00,1.23668,1.23668,1.23657,1.23657,46200000.0
2005-04-22 12:08:00,1.23658,1.23698,1.23658,1.23698,170100001.0
2005-04-22 12:09:00,1.23698,1.23698,1.23689,1.23697,116800003.0
2005-04-22 12:10:00,1.237,1.23705,1.237,1.23705,29000000.0
2005-04-22 12:11:00,1.23713,1.23725,1.23702,1.23707,173800001.0
2005-04-22 12:12:00,1.23685,1.23701,1.23683,1.23697,137600001.0
2005-04-22 12:13:00,1.23685,1.23697,1.23685,1.23697,96799999.0
2005-04-22 12:14:00,1.23681,1.23688,1.23681,1.23683,45600000.0
2005-04-22 12:15:00,1.23685,1.23695,1.23685,1.23685,60000000.0
2005-04-22 12:16:00,1.2369,1.23695,1.23685,1.2369,24200000.0
2005-04-22 12:17:00,1.23697,1.23704,1.23694,1.23697,182099998.0
2005-04-22 12:18:00,1.23713,1.23713,1.23686,1.23686,102799998.0
2005-04-22 12:19:00,1.23702,1.2371,1.23702,1.23709,90400000.0
2005-04-22 12:20:00,1.23708,1.23722,1.23705,1.23722,170000002.0
2005-04-22 12:21:00,1.23695,1.23705,1.23695,1.23695,125000001.0
2005-04-22 12:22:00,1.23702,1.23703,1.23695,1.23703,90299999.0
2005-04-22 12:23:00,1.23705,1.23705,1.23695,1.237,65800000.0
2005-04-22 12:24:00,1.237,1.23728,1.23696,1.23715,130899999.0
2005-04-22 12:25:00,1.23697,1.23705,1.23695,1.237,64700000.0
2005-04-22 12:26:00,1.23705,1.23705,1.23698,1.237,100300001.0
2005-04-22 12:27:00,1.23694,1.23695,1.23678,1.23695,118199999.0
2005-04-22 12:28:00,1.23679,1.23688,1.23676,1.23688,118800002.0
2005-04-22 12:29:00,1.23675,1.23675,1.23649,1.23649,45300000.0
2005-04-22 12:30:00,1.23645,1.2365,1.23645,1.2365,35100001.0
2005-04-22 12:31:00,1.23646,1.23657,1.23643,1.23657,84000000.0
2005-04-22 12:32:00,1.23642,1.23645,1.23633,1.23633,110300001.0
2005-04-22 12:33:00,1.23634,1.23634,1.23627,1.23627,95299999.0
2005-04-22 12:34:00,1.2363,1.23648,1.2363,1.23634,114600001.0
2005-04-22 12:35:00,1.2364,1.2364,1.23623,1.23636,50800000.0
2005-04-22 12:36:00,1.23635,1.23638,1.23632,1.23634,72099999.0
2005-04-22 12:37:00,1.2363,1.23635,1.23625,1.2363,52600000.0
2005-04-22 12:38:00,1.23639,1.23639,1.23626,1.23637,144700003.0
2005-04-22 12:39:00,1.23642,1.23642,1.23628,1.2363,53700002.0
2005-04-22 12:40:00,1.23611,1.23629,1.23595,1.23607,107200001.0
2005-04-22 12:41:00,1.23608,1.23608,1.23592,1.23593,104100001.0
2005-04-22 12:42:00,1.23606,1.23622,1.23597,1.23612,107500000.0
2005-04-22 12:43:00,1.23605,1.23613,1.236,1.2361,135100000.0
2005-04-22 12:44:00,1.23607,1.2361,1.23597,1.23602,108399999.0
2005-04-22 12:45:00,1.23603,1.23618,1.23601,1.23618,83500001.0
2005-04-22 12:46:00,1.23622,1.23622,1.23609,1.23617,101500000.0
2005-04-22 12:47:00,1.23614,1.23614,1.23597,1.23607,139399998.0
2005-04-22 12:48:00,1.23615,1.23615,1.236,1.2361,53599999.0
2005-04-22 12:49:00,1.23625,1.23627,1.23625,1.23627,20700000.0
2005-04-22 12:50:00,1.23645,1.23657,1.23645,1.23655,39900000.0
2005-04-22 12:51:00,1.23642,1.23642,1.2363,1.23639,30500001.0
2005-04-22 12:52:00,1.23607,1.23639,1.23607,1.23631,109499999.0
2005-04-22 12:53:00,1.23632,1.23653,1.23619,1.23653,64800000.0
2005-04-22 12:54:00,1.23638,1.23638,1.23606,1.23606,115000001.0
2005-04-22 12:55:00,1.23594,1.23609,1.23594,1.23598,183799997.0
2005-04-22 12:56:00,1.23593,1.23601,1.23591,1.23599,89900000.0
2005-04-22 12:57:00,1.23594,1.23607,1.23584,1.23606,54199999.0
2005-04-22 12:58:00,1.23593,1.23593,1.23573,1.23573,66300001.0
2005-04-22 12:59:00,1.23533,1.23533,1.23467,1.23514,59999999.0
2005-04-22 13:00:00,1.23524,1.23524,1.23377,1.23393,120400000.0
2005-04-22 13:01:00,1.2347,1.2347,1.2342,1.23432,107900000.0
2005-04-22 13:02:00,1.23458,1.2347,1.2344,1.2344,148600000.0
2005-04-22 13:03:00,1.23433,1.23433,1.23395,1.23429,99999999.0
2005-04-22 13:04:00,1.23432,1.23452,1.23432,1.23438,81500000.0
2005-04-22 13:05:00,1.23424,1.23433,1.23414,1.23418,115700000.0
2005-04-22 13:06:00,1.23428,1.23436,1.23424,1.2343,124000000.0
2005-04-22 13:07:00,1.23427,1.23427,1.23399,1.23399,140900000.0
2005-04-22 13:08:00,1.23384,1.23384,1.23353,1.23367,107299999.0
2005-04-22 13:09:00,1.2337,1.23387,1.23351,1.23358,101800000.0
2005-04-22 13:10:00,1.23335,1.2336,1.23335,1.2336,104600000.0
2005-04-22 13:11:00,1.23354,1.23362,1.23347,1.23358,81000000.0
2005-04-22 13:12:00,1.23362,1.23365,1.23358,1.23365,59100000.0
2005-04-22 13:13:00,1.2336,1.23364,1.23341,1.23355,97700000.0
2005-04-22 13:14:00,1.23343,1.23357,1.23343,1.23357,51900000.0
2005-04-22 13:15:00,1.23348,1.23379,1.23341,1.23379,114400001.0
2005-04-22 13:16:00,1.2338,1.23386,1.2338,1.23386,43900000.0
2005-04-22 13:17:00,1.23395,1.23414,1.2339,1.23404,77800001.0
2005-04-22 13:18:00,1.23385,1.23398,1.23385,1.23385,108600001.0
2005-04-22 13:19:00,1.23387,1.23387,1.2335,1.23357,116200001.0
2005-04-22 13:20:00,1.23344,1.23351,1.23335,1.23351,71399999.0
2005-04-22 13:21:00,1.23346,1.23347,1.23331,1.23345,87400003.0
2005-04-22 13:22:00,1.23342,1.23355,1.23342,1.2335,151300003.0
2005-04-22 13:23:00,1.23345,1.23345,1.23335,1.23335,36100002.0
2005-04-22 13:24:00,1.23335,1.2335,1.23335,1.23347,63699999.0
2005-04-22 13:25:00,1.23347,1.23347,1.23338,1.23346,66700002.0
2005-04-22 13:26:00,1.23351,1.23362,1.23351,1.23361,12000000.0
2005-04-22 13:27:00,1.23378,1.23428,1.23372,1.23428,122799998.0
2005-04-22 13:28:00,1.23423,1.23439,1.23411,1.23417,169300005.0
2005-04-22 13:29:00,1.23392,1.2341,1.23391,1.23402,118300000.0
2005-04-22 13:30:00,1.23393,1.23403,1.2338,1.234,150199999.0
2005-04-22 13:31:00,1.2338,1.23385,1.23374,1.23374,63600001.0
2005-04-22 13:32:00,1.23382,1.23385,1.23382,1.23385,16800000.0
2005-04-22 13:33:00,1.23382,1.23382,1.23363,1.23375,104700002.0
2005-04-22 13:34:00,1.23373,1.23391,1.23373,1.23391,26399999.0
2005-04-22 13:35:00,1.23394,1.23444,1.23392,1.23444,101999999.0
2005-04-22 13:36:00,1.23444,1.23449,1.23422,1.23439,166099996.0
2005-04-22 13:37:00,1.23446,1.23469,1.23446,1.23461,156900001.0
2005-04-22 13:38:00,1.23433,1.23454,1.23431,1.23435,108100000.0
2005-04-22 13:39:00,1.23417,1.23417,1.23389,1.23389,52900001.0
2005-04-22 13:40:00,1.23388,1.23395,1.23379,1.23395,105699999.0
2005-04-22 13:41:00,1.23405,1.23414,1.23397,1.23404,79500000.0
2005-04-22 13:42:00,1.23415,1.23415,1.23402,1.23405,132500000.0
2005-04-22 13:43:00,1.234,1.234,1.23384,1.2339,47700000.0
2005-04-22 13:44:00,1.23378,1.2338,1.23372,1.23372,71600001.0
2005-04-22 13:45:00,1.23372,1.2339,1.2337,1.2339,73100001.0
2005-04-22 13:46:00,1.23385,1.23385,1.23352,1.23355,35900000.0
2005-04-22 13:47:00,1.23355,1.23367,1.23355,1.23367,103300000.0
2005-04-22 13:48:00,1.23367,1.23367,1.23357,1.23357,22600000.0
2005-04-22 13:49:00,1.23367,1.23378,1.23367,1.23378,39200001.0
2005-04-22 13:50:00,1.2339,1.23392,1.23385,1.2339,63300000.0
2005-04-22 13:51:00,1.23387,1.23388,1.23383,1.23388,113900003.0
2005-04-22 13:52:00,1.23397,1.2341,1.23383,1.23394,61899999.0
2005-04-22 13:53:00,1.23418,1.23429,1.2341,1.23425,138500001.0
2005-04-22 13:54:00,1.23419,1.23426,1.23419,1.23426,6000000.0
2005-04-22 13:55:00,1.23423,1.23425,1.2342,1.23425,67300002.0
2005-04-22 13:56:00,1.23423,1.23436,1.23418,1.23436,65000000.0
2005-04-22 13:57:00,1.23442,1.23463,1.23442,1.23461,56900001.0
2005-04-22 13:58:00,1.23463,1.23474,1.23447,1.23454,110100001.0
2005-04-22 13:59:00,1.23447,1.23458,1.23445,1.23448,93799999.0
2005-04-22 14:00:00,1.23452,1.23454,1.2344,1.2345,90499999.0
2005-04-22 14:01:00,1.23435,1.23436,1.23425,1.23425,122900003.0
2005-04-22 14:02:00,1.23427,1.23439,1.23418,1.23436,243300001.0
2005-04-22 14:03:00,1.23448,1.23478,1.23445,1.23478,60900000.0
2005-04-22 14:04:00,1.23465,1.23475,1.23465,1.23471,77699999.0
2005-04-22 14:05:00,1.23448,1.23463,1.23439,1.23463,27000000.0
2005-04-22 14:06:00,1.23451,1.23458,1.23451,1.23458,25500000.0
2005-04-22 14:07:00,1.23481,1.23481,1.2345,1.23454,124100000.0
2005-04-22 14:08:00,1.23448,1.23448,1.23423,1.23446,109500003.0
2005-04-22 14:09:00,1.23457,1.23458,1.23445,1.23453,191399998.0
2005-04-22 14:10:00,1.23448,1.23452,1.23421,1.23431,279100002.0
2005-04-22 14:11:00,1.23428,1.23446,1.23425,1.23446,67800000.0
2005-04-22 14:12:00,1.23452,1.23452,1.23424,1.23435,90800001.0
2005-04-22 14:13:00,1.23444,1.23444,1.23387,1.2342,84999999.0
2005-04-22 14:14:00,1.2339,1.23431,1.23388,1.23421,104199999.0
2005-04-22 14:15:00,1.2342,1.23465,1.2342,1.23455,118699998.0
2005-04-22 14:16:00,1.23475,1.23491,1.23466,1.23473,118400000.0
2005-04-22 14:17:00,1.2348,1.23486,1.2348,1.23486,41100000.0
2005-04-22 14:18:00,1.23528,1.23604,1.23528,1.23574,74200000.0
2005-04-22 14:19:00,1.23575,1.23606,1.2357,1.23606,121599998.0
2005-04-22 14:20:00,1.2361,1.2361,1.23583,1.23588,81200000.0
2005-04-22 14:21:00,1.23581,1.23586,1.23562,1.23569,149800002.0
2005-04-22 14:22:00,1.23587,1.23639,1.23581,1.23639,37600001.0
2005-04-22 14:23:00,1.23623,1.2364,1.23602,1.23627,130699999.0
2005-04-22 14:24:00,1.23629,1.23666,1.23629,1.23655,93700001.0
2005-04-22 14:25:00,1.23644,1.23644,1.23631,1.23634,107300002.0
2005-04-22 14:26:00,1.23649,1.23682,1.23649,1.2366,87099998.0
2005-04-22 14:27:00,1.23667,1.23679,1.23661,1.23675,64200000.0
2005-04-22 14:28:00,1.23685,1.23685,1.2367,1.2367,166399999.0
2005-04-22 14:29:00,1.23668,1.23731,1.2366,1.23731,104699998.0
2005-04-22 14:30:00,1.23723,1.23746,1.23721,1.23726,132200000.0
2005-04-22 14:31:00,1.23704,1.2371,1.23674,1.23674,98200000.0
2005-04-22 14:32:00,1.23652,1.23659,1.23643,1.23653,91200001.0
2005-04-22 14:33:00,1.23662,1.23679,1.2365,1.2365,108900002.0
2005-04-22 14:34:00,1.23656,1.23663,1.23639,1.23643,138000003.0
2005-04-22 14:35:00,1.23638,1.23638,1.23614,1.23614,57400000.0
2005-04-22 14:36:00,1.23618,1.23618,1.23589,1.23599,132299998.0
2005-04-22 14:37:00,1.23588,1.23588,1.2357,1.2357,40000000.0
2005-04-22 14:38:00,1.23563,1.23563,1.23532,1.2354,153299999.0
2005-04-22 14:39:00,1.23538,1.23561,1.23526,1.23561,102699999.0
2005-04-22 14:40:00,1.23563,1.23585,1.23563,1.23584,114999999.0
2005-04-22 14:41:00,1.23583,1.23583,1.23574,1.23576,83200001.0
2005-04-22 14:42:00,1.23568,1.23573,1.23563,1.23566,27400000.0
2005-04-22 14:43:00,1.23568,1.23568,1.23555,1.23565,64400000.0
2005-04-22 14:44:00,1.23557,1.23576,1.2355,1.23563,103900001.0
2005-04-22 14:45:00,1.2355,1.23576,1.2355,1.23572,96300001.0
2005-04-22 14:46:00,1.23568,1.23577,1.23562,1.23577,132100002.0
2005-04-22 14:47:00,1.2357,1.2357,1.23558,1.23564,135000002.0
2005-04-22 14:48:00,1.23555,1.23555,1.23545,1.23549,29600000.0
2005-04-22 14:49:00,1.2354,1.2354,1.23526,1.23534,100700001.0
2005-04-22 14:50:00,1.2355,1.23558,1.23544,1.23552,137100001.0
2005-04-22 14:51:00,1.23529,1.2353,1.23497,1.23497,76800000.0
2005-04-22 14:52:00,1.23498,1.23498,1.23465,1.23465,108700001.0
2005-04-22 14:53:00,1.2346,1.2346,1.23427,1.23427,73999999.0
2005-04-22 14:54:00,1.23403,1.23425,1.23403,1.2342,105299998.0
2005-04-22 14:55:00,1.23413,1.2344,1.23413,1.2344,110400000.0
2005-04-22 14:56:00,1.23434,1.23434,1.23428,1.23428,86000002.0
2005-04-22 14:57:00,1.23418,1.23421,1.234,1.23418,77000000.0
2005-04-22 14:58:00,1.2342,1.23448,1.2342,1.23438,97200000.0
2005-04-22 14:59:00,1.2345,1.2345,1.23433,1.23439,134999998.0
2005-04-22 15:00:00,1.23437,1.23449,1.23433,1.23449,65900000.0
2005-04-22 15:01:00,1.23457,1.23461,1.23446,1.23453,90799999.0
2005-04-22 15:02:00,1.23479,1.23491,1.23479,1.23491,6900000.0
2005-04-22 15:03:00,1.23501,1.23514,1.23492,1.23514,107400000.0
2005-04-22 15:04:00,1.23525,1.23532,1.23507,1.23507,96100001.0
2005-04-22 15:05:00,1.23477,1.23477,1.23458,1.23458,8800000.0
2005-04-22 15:06:00,1.23438,1.23501,1.23438,1.23501,124600001.0
2005-04-22 15:07:00,1.23475,1.23494,1.23475,1.23478,35800000.0
2005-04-22 15:08:00,1.23459,1.23477,1.23459,1.23466,163400003.0
2005-04-22 15:09:00,1.23456,1.23462,1.23445,1.23462,129399998.0
2005-04-22 15:10:00,1.23462,1.23463,1.23424,1.23424,76399999.0
2005-04-22 15:11:00,1.23393,1.234,1.23383,1.23389,143799998.0
2005-04-22 15:12:00,1.23377,1.23377,1.23361,1.23367,66800001.0
2005-04-22 15:13:00,1.23357,1.2338,1.23349,1.23355,171000002.0
2005-04-22 15:14:00,1.23373,1.23422,1.23373,1.23392,100700001.0
2005-04-22 15:15:00,1.23395,1.23395,1.23381,1.23381,51100002.0
2005-04-22 15:16:00,1.23383,1.23395,1.23383,1.23395,105900003.0
2005-04-22 15:17:00,1.2341,1.2341,1.23394,1.23398,74800000.0
2005-04-22 15:18:00,1.23392,1.23399,1.23378,1.23383,64200000.0
2005-04-22 15:19:00,1.23373,1.23378,1.2336,1.2336,114900000.0
2005-04-22 15:20:00,1.23366,1.2339,1.23366,1.2339,104200000.0
2005-04-22 15:21:00,1.23354,1.23366,1.23351,1.23359,54799999.0
2005-04-22 15:22:00,1.23356,1.23367,1.23344,1.23367,136700003.0
2005-04-22 15:23:00,1.23363,1.23368,1.23357,1.23357,81499997.0
2005-04-22 15:24:00,1.23365,1.23365,1.23358,1.23359,38500000.0
2005-04-22 15:25:00,1.23348,1.23352,1.23346,1.23351,44700001.0
2005-04-22 15:26:00,1.23378,1.23401,1.23373,1.23384,89199999.0
2005-04-22 15:27:00,1.23392,1.23394,1.23381,1.23392,134199997.0
2005-04-22 15:28:00,1.23385,1.23397,1.23385,1.23391,96600000.0
2005-04-22 15:29:00,1.23393,1.23396,1.2338,1.23385,119700001.0
2005-04-22 15:30:00,1.23379,1.23398,1.23379,1.23392,93299999.0
2005-04-22 15:31:00,1.23388,1.2341,1.23382,1.234,98700000.0
2005-04-22 15:32:00,1.23399,1.234,1.23386,1.234,49599999.0
2005-04-22 15:33:00,1.23398,1.23433,1.23398,1.23433,53900000.0
2005-04-22 15:34:00,1.23445,1.23445,1.23406,1.2341,56900001.0
2005-04-22 15:35:00,1.23423,1.23445,1.23415,1.23445,103999998.0
2005-04-22 15:36:00,1.23459,1.23489,1.23459,1.23478,78600000.0
2005-04-22 15:37:00,1.23462,1.23478,1.23456,1.23478,79000001.0
2005-04-22 15:38:00,1.23486,1.23497,1.23483,1.23483,125400001.0
2005-04-22 15:39:00,1.23474,1.23474,1.23445,1.23466,137500002.0
2005-04-22 15:40:00,1.23465,1.23465,1.23452,1.23458,25600000.0
2005-04-22 15:41:00,1.23483,1.23493,1.23483,1.23484,43200000.0
2005-04-22 15:42:00,1.23452,1.23482,1.23444,1.23454,46800000.0
2005-04-22 15:43:00,1.23436,1.23448,1.23413,1.2343,69400000.0
2005-04-22 15:44:00,1.23423,1.23439,1.23414,1.23439,17800000.0
2005-04-22 15:45:00,1.23439,1.23439,1.23415,1.2342,108000000.0
2005-04-22 15:46:00,1.23415,1.2345,1.23415,1.2345,118900001.0
2005-04-22 15:47:00,1.23478,1.23479,1.23469,1.2347,152299999.0
2005-04-22 15:48:00,1.23473,1.23491,1.23471,1.23489,113099999.0
2005-04-22 15:49:00,1.23512,1.23527,1.23506,1.23525,130699997.0
2005-04-22 15:50:00,1.23529,1.23529,1.23521,1.23521,25300000.0
2005-04-22 15:51:00,1.23512,1.23515,1.23501,1.23515,48900000.0
2005-04-22 15:52:00,1.23503,1.23511,1.23494,1.23503,148599999.0
2005-04-22 15:53:00,1.23512,1.23512,1.23501,1.23502,48299999.0
2005-04-22 15:54:00,1.23512,1.23519,1.23486,1.23486,161900001.0
2005-04-22 15:55:00,1.2347,1.23476,1.23443,1.23476,88599999.0
2005-04-22 15:56:00,1.23488,1.23488,1.23485,1.23488,37200000.0
2005-04-22 15:57:00,1.23488,1.23495,1.23486,1.23492,92399999.0
2005-04-22 15:58:00,1.23499,1.23516,1.2349,1.23516,150000001.0
2005-04-22 15:59:00,1.23537,1.2357,1.23537,1.2357,81000000.0
2005-04-22 16:00:00,1.23573,1.23576,1.23559,1.23564,56399999.0
2005-04-22 16:01:00,1.23557,1.23568,1.23543,1.23562,97600000.0
2005-04-22 16:02:00,1.23553,1.23571,1.23553,1.23561,120600000.0
2005-04-22 16:03:00,1.23562,1.23568,1.23562,1.23568,54300000.0
2005-04-22 16:04:00,1.23567,1.23567,1.23546,1.23548,62600000.0
2005-04-22 16:05:00,1.23541,1.23541,1.23516,1.23516,30900000.0
2005-04-22 16:06:00,1.23535,1.23547,1.23535,1.23547,141600004.0
2005-04-22 16:07:00,1.23555,1.23555,1.23545,1.23545,139300000.0
2005-04-22 16:08:00,1.23533,1.23556,1.23525,1.23545,150100001.0
2005-04-22 16:09:00,1.23501,1.23522,1.23499,1.23521,166100002.0
2005-04-22 16:10:00,1.23514,1.23514,1.23475,1.23481,70799999.0
2005-04-22 16:11:00,1.235,1.2351,1.23476,1.23501,90100000.0
2005-04-22 16:12:00,1.23499,1.23499,1.23468,1.2347,146300003.0
2005-04-22 16:13:00,1.23463,1.23478,1.23463,1.23469,96600003.0
2005-04-22 16:14:00,1.23481,1.23499,1.23481,1.23494,35000000.0
2005-04-22 16:15:00,1.23492,1.23492,1.23473,1.23476,80200001.0
2005-04-22 16:16:00,1.23477,1.23477,1.2346,1.2346,26200000.0
2005-04-22 16:17:00,1.23455,1.23462,1.23449,1.23456,105000000.0
2005-04-22 16:18:00,1.23455,1.23455,1.23442,1.23453,65000001.0
2005-04-22 16:19:00,1.23451,1.23451,1.23447,1.2345,122000002.0
2005-04-22 16:20:00,1.23437,1.23447,1.23437,1.23447,86300001.0
2005-04-22 16:21:00,1.23438,1.23455,1.23438,1.23451,108899999.0
2005-04-22 16:22:00,1.23435,1.23443,1.23427,1.23442,52800000.0
2005-04-22 16:23:00,1.23438,1.23438,1.23408,1.23416,122199998.0
2005-04-22 16:24:00,1.23402,1.23402,1.23379,1.23379,93399999.0
2005-04-22 16:25:00,1.2335,1.2335,1.23326,1.23338,103900002.0
2005-04-22 16:26:00,1.23328,1.23353,1.23325,1.23346,131799999.0
2005-04-22 16:27:00,1.23374,1.2338,1.23359,1.23364,57400000.0
2005-04-22 16:28:00,1.23354,1.23363,1.23354,1.23357,109699999.0
2005-04-22 16:29:00,1.23374,1.23374,1.23374,1.23374,21800001.0
2005-04-22 16:30:00,1.23389,1.234,1.23387,1.234,126000000.0
2005-04-22 16:31:00,1.23395,1.23411,1.23395,1.23408,75900000.0
2005-04-22 16:32:00,1.23415,1.23429,1.23407,1.2341,120999998.0
2005-04-22 16:33:00,1.23398,1.23398,1.23391,1.23395,43900000.0
2005-04-22 16:34:00,1.23395,1.23407,1.23388,1.23388,97599999.0
2005-04-22 16:35:00,1.23393,1.23393,1.23385,1.23388,67800002.0
2005-04-22 16:36:00,1.23383,1.23395,1.23383,1.23395,91699999.0
2005-04-22 16:37:00,1.23402,1.23404,1.23386,1.2339,97699997.0
2005-04-22 16:38:00,1.23393,1.23402,1.23391,1.23391,90700000.0
2005-04-22 16:39:00,1.234,1.234,1.23372,1.23374,89500001.0
2005-04-22 16:40:00,1.23353,1.23353,1.23342,1.23353,97399999.0
2005-04-22 16:41:00,1.23334,1.23334,1.23323,1.23327,118300004.0
2005-04-22 16:42:00,1.23335,1.23341,1.23332,1.23334,88500001.0
2005-04-22 16:43:00,1.23312,1.23312,1.23285,1.23305,71999998.0
2005-04-22 16:44:00,1.23305,1.23318,1.23301,1.23312,29800000.0
2005-04-22 16:45:00,1.23301,1.23311,1.23301,1.23311,12000000.0
2005-04-22 16:46:00,1.23303,1.23306,1.23298,1.23298,23200000.0
2005-04-22 16:47:00,1.23296,1.23296,1.2328,1.23283,90100003.0
2005-04-22 16:48:00,1.23263,1.23263,1.23239,1.2325,124900002.0
2005-04-22 16:49:00,1.23249,1.2327,1.23249,1.2327,162600004.0
2005-04-22 16:50:00,1.23257,1.2326,1.23248,1.23248,121700001.0
2005-04-22 16:51:00,1.23255,1.23255,1.23237,1.23237,38300000.0
2005-04-22 16:52:00,1.23233,1.23248,1.23233,1.23244,153599999.0
2005-04-22 16:53:00,1.23247,1.23256,1.23247,1.23255,59000000.0
2005-04-22 16:54:00,1.23268,1.23282,1.23263,1.2327,102500000.0
2005-04-22 16:55:00,1.23275,1.23286,1.23275,1.23286,83200001.0
2005-04-22 16:56:00,1.23277,1.23284,1.23276,1.23284,144800001.0
2005-04-22 16:57:00,1.23285,1.23302,1.23285,1.23302,19900000.0
2005-04-22 16:58:00,1.2331,1.2331,1.23304,1.23307,74699999.0
2005-04-22 16:59:00,1.23298,1.23314,1.23296,1.23314,101600001.0
2005-04-22 17:00:00,1.23326,1.23326,1.23294,1.233,102700000.0
2005-04-22 17:01:00,1.23294,1.23297,1.23288,1.23297,89000001.0
2005-04-22 17:02:00,1.2332,1.2332,1.23308,1.23311,63900000.0
2005-04-22 17:03:00,1.23313,1.23313,1.23277,1.23291,60300001.0
2005-04-22 17:04:00,1.23275,1.23297,1.23269,1.2329,137200004.0
2005-04-22 17:05:00,1.23283,1.2329,1.23283,1.2329,21500000.0
2005-04-22 17:06:00,1.23291,1.23291,1.2327,1.23277,68300000.0
2005-04-22 17:07:00,1.2328,1.2328,1.23273,1.23273,12800000.0
2005-04-22 17:08:00,1.23276,1.23285,1.23276,1.23285,120800001.0
2005-04-22 17:09:00,1.23287,1.23287,1.23273,1.23273,13100000.0
2005-04-22 17:10:00,1.23277,1.23284,1.23272,1.23284,95000001.0
2005-04-22 17:11:00,1.23255,1.2326,1.23241,1.23252,69199999.0
2005-04-22 17:12:00,1.23222,1.23222,1.2318,1.23198,35500000.0
2005-04-22 17:13:00,1.23188,1.23188,1.2318,1.23187,65000000.0
2005-04-22 17:14:00,1.23175,1.23175,1.23165,1.23165,34299999.0
2005-04-22 17:15:00,1.23147,1.23147,1.23124,1.23131,111399998.0
2005-04-22 17:16:00,1.2315,1.23168,1.2315,1.23162,182400000.0
2005-04-22 17:17:00,1.2318,1.23185,1.23177,1.23177,48200000.0
2005-04-22 17:18:00,1.23178,1.23183,1.23175,1.23183,91999999.0
2005-04-22 17:19:00,1.23187,1.23202,1.23185,1.23202,120200002.0
2005-04-22 17:20:00,1.23203,1.23203,1.23187,1.23202,66400000.0
2005-04-22 17:21:00,1.2319,1.23256,1.23185,1.23256,169200003.0
2005-04-22 17:22:00,1.23288,1.233,1.23274,1.23299,145000002.0
2005-04-22 17:23:00,1.23309,1.23309,1.23293,1.233,132400000.0
2005-04-22 17:24:00,1.2327,1.2327,1.23222,1.23259,43899999.0
2005-04-22 17:25:00,1.23273,1.23273,1.23267,1.23267,28000000.0
2005-04-22 17:26:00,1.23265,1.23265,1.23248,1.23254,123600000.0
2005-04-22 17:27:00,1.2321,1.23273,1.23201,1.23273,121000000.0
2005-04-22 17:28:00,1.23279,1.23295,1.23271,1.23291,133500001.0
2005-04-22 17:29:00,1.23279,1.23297,1.23272,1.23297,96900000.0
2005-04-22 17:30:00,1.233,1.233,1.23281,1.23288,85699999.0
2005-04-22 17:31:00,1.23285,1.23296,1.2328,1.2329,184900002.0
2005-04-22 17:32:00,1.23272,1.23284,1.23261,1.23284,140999998.0
2005-04-22 17:33:00,1.23275,1.23295,1.23263,1.23295,57700000.0
2005-04-22 17:34:00,1.23302,1.23314,1.23287,1.23305,178199995.0
2005-04-22 17:35:00,1.23307,1.23324,1.23307,1.23315,73799999.0
2005-04-22 17:36:00,1.23315,1.23316,1.23295,1.23316,61500002.0
2005-04-22 17:37:00,1.23313,1.23327,1.23313,1.23327,77599999.0
2005-04-22 17:38:00,1.23306,1.23332,1.23301,1.2333,174399999.0
2005-04-22 17:39:00,1.23333,1.23333,1.23318,1.23326,59000001.0
2005-04-22 17:40:00,1.23328,1.23343,1.2331,1.2334,107000000.0
2005-04-22 17:41:00,1.23347,1.23355,1.23327,1.23355,123200001.0
2005-04-22 17:42:00,1.23362,1.23363,1.23345,1.23362,203900000.0
2005-04-22 17:43:00,1.23357,1.23357,1.23341,1.23345,60100000.0
2005-04-22 17:44:00,1.23342,1.23343,1.23322,1.23343,58599999.0
2005-04-22 17:45:00,1.23342,1.23344,1.23312,1.23342,119700000.0
2005-04-22 17:46:00,1.2334,1.23359,1.23335,1.23352,76999999.0
2005-04-22 17:47:00,1.23346,1.2337,1.23339,1.2336,62300000.0
2005-04-22 17:48:00,1.23362,1.2337,1.23322,1.23322,125900000.0
2005-04-22 17:49:00,1.23331,1.23338,1.23331,1.23338,76900000.0
2005-04-22 17:50:00,1.23346,1.23354,1.23345,1.23346,126500001.0
2005-04-22 17:51:00,1.2337,1.23377,1.23364,1.23377,87099999.0
2005-04-22 17:52:00,1.23373,1.2339,1.23367,1.23367,221800001.0
2005-04-22 17:53:00,1.23364,1.23383,1.23364,1.23373,180600002.0
2005-04-22 17:54:00,1.2339,1.23415,1.23375,1.23415,65400000.0
2005-04-22 17:55:00,1.23414,1.23414,1.23387,1.23406,87199999.0
2005-04-22 17:56:00,1.23398,1.23404,1.23389,1.23399,185899998.0
2005-04-22 17:57:00,1.23405,1.23405,1.23397,1.234,137799998.0
2005-04-22 17:58:00,1.2339,1.2339,1.23331,1.23369,119099999.0
2005-04-22 17:59:00,1.23353,1.23383,1.23353,1.23383,107900000.0
2005-04-22 18:00:00,1.2339,1.23395,1.2339,1.23395,40700000.0
2005-04-22 18:01:00,1.23393,1.23402,1.2339,1.23396,544500002.0
2005-04-22 18:02:00,1.23402,1.23405,1.23395,1.23398,718700002.0
2005-04-22 18:03:00,1.23398,1.23409,1.23391,1.23405,797700000.0
2005-04-22 18:04:00,1.23408,1.23413,1.234,1.23403,847199998.0
2005-04-22 18:05:00,1.23407,1.23407,1.23392,1.23399,961100004.0
2005-04-22 18:06:00,1.23406,1.23406,1.23386,1.23399,624800000.0
2005-04-22 18:07:00,1.23398,1.23404,1.23386,1.23399,909400000.0
2005-04-22 18:08:00,1.23384,1.23402,1.2338,1.2339,1130699995.0
2005-04-22 18:09:00,1.23397,1.23397,1.23382,1.23382,549300002.0
2005-04-22 18:10:00,1.23393,1.23407,1.23388,1.23395,750600003.0
2005-04-22 18:11:00,1.23409,1.23421,1.234,1.23421,787400003.0
2005-04-22 18:12:00,1.23421,1.23421,1.23411,1.23415,83000001.0
2005-04-22 18:13:00,1.2342,1.23425,1.23415,1.23425,349599997.0
2005-04-22 18:14:00,1.23425,1.23425,1.23412,1.2342,503500004.0
2005-04-22 18:15:00,1.23403,1.23411,1.23393,1.234,737599999.0
2005-04-22 18:16:00,1.23405,1.23415,1.23402,1.2341,478799998.0
2005-04-22 18:17:00,1.23403,1.23403,1.23315,1.23379,808499997.0
2005-04-22 18:18:00,1.23352,1.2338,1.23318,1.23374,421300003.0
2005-04-22 18:19:00,1.23378,1.23378,1.23322,1.23355,91499999.0
2005-04-22 18:20:00,1.23371,1.23393,1.23371,1.23392,695300003.0
2005-04-22 18:21:00,1.23353,1.23378,1.23324,1.23363,270999999.0
2005-04-22 18:22:00,1.2337,1.23383,1.2337,1.23383,177500000.0
2005-04-22 18:23:00,1.23375,1.23377,1.23319,1.23376,235999998.0
2005-04-22 18:24:00,1.2338,1.23388,1.23372,1.23378,544200008.0
2005-04-22 18:25:00,1.23376,1.23388,1.23369,1.23388,497299996.0
2005-04-22 18:26:00,1.23395,1.23397,1.23377,1.23391,906799997.0
2005-04-22 18:27:00,1.23393,1.23405,1.23387,1.23405,536100004.0
2005-04-22 18:28:00,1.23369,1.23417,1.23369,1.23408,331900003.0
2005-04-22 18:29:00,1.2341,1.2341,1.23405,1.2341,366300000.0
2005-04-22 18:30:00,1.23385,1.23413,1.23385,1.23399,740400007.0
2005-04-22 18:31:00,1.2342,1.23428,1.23406,1.23418,458799998.0
2005-04-22 18:32:00,1.23417,1.23427,1.23404,1.23418,409700001.0
2005-04-22 18:33:00,1.23441,1.23453,1.23437,1.23453,453500000.0
2005-04-22 18:34:00,1.23462,1.23464,1.23454,1.23457,287699998.0
2005-04-22 18:35:00,1.23449,1.23451,1.23412,1.23446,445400005.0
2005-04-22 18:36:00,1.2345,1.23477,1.23418,1.2342,360500000.0
2005-04-22 18:37:00,1.2343,1.2344,1.23424,1.2344,155400001.0
2005-04-22 18:38:00,1.23436,1.23444,1.23425,1.23431,194899999.0
2005-04-22 18:39:00,1.23455,1.23455,1.23429,1.23441,260100001.0
2005-04-22 18:40:00,1.23439,1.23449,1.23426,1.23446,741399994.0
2005-04-22 18:41:00,1.23448,1.23492,1.23448,1.23471,336099997.0
2005-04-22 18:42:00,1.23477,1.23485,1.2347,1.23485,503600000.0
2005-04-22 18:43:00,1.2348,1.2348,1.23453,1.23463,538700003.0
2005-04-22 18:44:00,1.2347,1.23475,1.23465,1.2347,337200005.0
2005-04-22 18:45:00,1.23474,1.23503,1.23453,1.23503,360990002.0
2005-04-22 18:46:00,1.23508,1.2353,1.2349,1.2353,407800001.0
2005-04-22 18:47:00,1.23531,1.23552,1.23529,1.23552,97400000.0
2005-04-22 18:48:00,1.23588,1.23588,1.23565,1.23583,216300000.0
2005-04-22 18:49:00,1.23578,1.23587,1.23565,1.23587,64700000.0
2005-04-22 18:50:00,1.23581,1.23601,1.23572,1.23601,62399999.0
2005-04-22 18:51:00,1.23603,1.23607,1.23545,1.23607,158900002.0
2005-04-22 18:52:00,1.2361,1.23618,1.23586,1.23602,145599997.0
2005-04-22 18:53:00,1.23592,1.23592,1.23567,1.23575,768900001.0
2005-04-22 18:54:00,1.23577,1.23589,1.23568,1.23582,259399991.0
2005-04-22 18:55:00,1.23585,1.2359,1.23582,1.23587,519799998.0
2005-04-22 18:56:00,1.23575,1.2358,1.23573,1.23577,198800001.0
2005-04-22 18:57:00,1.2358,1.23585,1.2358,1.23583,411800001.0
2005-04-22 18:58:00,1.23591,1.23599,1.23591,1.23596,130900000.0
2005-04-22 18:59:00,1.23616,1.23659,1.23611,1.23649,471900002.0
2005-04-22 19:00:00,1.23653,1.23653,1.23626,1.23639,319799998.0
2005-04-22 19:01:00,1.2367,1.2368,1.23652,1.23662,147700000.0
2005-04-22 19:02:00,1.23669,1.23684,1.23655,1.23655,153599996.0
2005-04-22 19:03:00,1.23664,1.23685,1.23658,1.23673,365100002.0
2005-04-22 19:04:00,1.23692,1.23712,1.23684,1.23712,125500001.0
2005-04-22 19:05:00,1.23703,1.23704,1.2369,1.23695,333900001.0
2005-04-22 19:06:00,1.23698,1.23706,1.23689,1.23697,457100001.0
2005-04-22 19:07:00,1.23705,1.2373,1.23705,1.23726,113699999.0
2005-04-22 19:08:00,1.23718,1.23718,1.23696,1.23717,673899995.0
2005-04-22 19:09:00,1.23718,1.23718,1.23643,1.23702,578900003.0
2005-04-22 19:10:00,1.23722,1.23722,1.23703,1.23708,130599997.0
2005-04-22 19:11:00,1.23709,1.23709,1.23681,1.23685,413900004.0
2005-04-22 19:12:00,1.2367,1.2367,1.23634,1.23644,108300000.0
2005-04-22 19:13:00,1.23647,1.23665,1.23647,1.23654,112599999.0
2005-04-22 19:14:00,1.23648,1.23669,1.23622,1.23647,337400000.0
2005-04-22 19:15:00,1.23642,1.23658,1.23634,1.23641,419500000.0
2005-04-22 19:16:00,1.23652,1.23664,1.23646,1.23658,247500000.0
2005-04-22 19:17:00,1.23662,1.23682,1.23652,1.23659,235599999.0
2005-04-22 19:18:00,1.23656,1.23686,1.23615,1.23685,512200003.0
2005-04-22 19:19:00,1.2366,1.23676,1.23649,1.23676,74900000.0
2005-04-22 19:20:00,1.23681,1.23698,1.23642,1.23693,225600000.0
2005-04-22 19:21:00,1.23699,1.23705,1.23693,1.23697,181000001.0
2005-04-22 19:22:00,1.23684,1.23701,1.23684,1.2369,188799999.0
2005-04-22 19:23:00,1.23678,1.23678,1.23663,1.23672,91199999.0
2005-04-22 19:24:00,1.23675,1.23675,1.23652,1.23664,129300003.0
2005-04-22 19:25:00,1.23662,1.23668,1.23662,1.23668,52999999.0
2005-04-22 19:26:00,1.2367,1.2367,1.23652,1.23654,69499999.0
2005-04-22 19:27:00,1.23657,1.23657,1.23636,1.23645,428800000.0
2005-04-22 19:28:00,1.2365,1.23655,1.2365,1.2365,95800001.0
2005-04-22 19:29:00,1.23655,1.23655,1.23643,1.2365,34100000.0
2005-04-22 19:30:00,1.23645,1.23647,1.23631,1.23647,166600000.0
2005-04-22 19:31:00,1.2365,1.2365,1.2365,1.2365,74500000.0
2005-04-22 19:32:00,1.23648,1.23656,1.23636,1.2364,67500000.0
2005-04-22 19:33:00,1.23642,1.23645,1.23629,1.23637,369300004.0
2005-04-22 19:34:00,1.23645,1.23648,1.23641,1.23643,69000000.0
2005-04-22 19:35:00,1.23643,1.23647,1.23643,1.23647,4300000.0
2005-04-22 19:36:00,1.23648,1.23648,1.23633,1.23633,173400001.0
2005-04-22 19:37:00,1.23634,1.23634,1.23615,1.23626,557700000.0
2005-04-22 19:38:00,1.23613,1.23616,1.23597,1.23598,144800000.0
2005-04-22 19:39:00,1.23595,1.2361,1.23595,1.23606,242200002.0
2005-04-22 19:40:00,1.23615,1.23615,1.2361,1.23615,257199995.0
2005-04-22 19:41:00,1.23606,1.23606,1.23591,1.23598,338300000.0
2005-04-22 19:42:00,1.23602,1.23611,1.23602,1.2361,142700003.0
2005-04-22 19:43:00,1.23642,1.23642,1.23628,1.23638,155500004.0
2005-04-22 19:44:00,1.23584,1.23584,1.23561,1.23576,88099998.0
2005-04-22 19:45:00,1.23578,1.23578,1.23548,1.23548,62999999.0
2005-04-22 19:46:00,1.23564,1.23566,1.23555,1.23555,126000001.0
2005-04-22 19:47:00,1.23565,1.23565,1.23533,1.2354,138200002.0
2005-04-22 19:48:00,1.23528,1.23528,1.23512,1.23512,19300000.0
2005-04-22 19:49:00,1.23496,1.23498,1.23487,1.23491,227000000.0
2005-04-22 19:50:00,1.23487,1.23487,1.23456,1.23461,69800002.0
2005-04-22 19:51:00,1.23471,1.23485,1.23471,1.2348,123800002.0
2005-04-22 19:52:00,1.23483,1.23486,1.23482,1.23482,52400000.0
2005-04-22 19:53:00,1.23487,1.23487,1.23475,1.23486,217399999.0
2005-04-22 19:54:00,1.23487,1.23487,1.23483,1.23483,29600000.0
2005-04-22 19:55:00,1.2348,1.2348,1.23457,1.23457,106100002.0
2005-04-22 19:56:00,1.23473,1.23473,1.23456,1.23462,190000001.0
2005-04-22 19:57:00,1.2347,1.235,1.2347,1.23489,221400001.0
2005-04-22 19:58:00,1.23488,1.23503,1.23472,1.23503,85300002.0
2005-04-22 19:59:00,1.23508,1.23508,1.23494,1.23495,150100000.0
2005-04-22 20:00:00,1.235,1.23516,1.235,1.23516,57600000.0
2005-04-22 20:01:00,1.23508,1.2353,1.23508,1.23518,91299999.0
2005-04-22 20:02:00,1.23519,1.23519,1.23497,1.23504,57900000.0
2005-04-22 20:03:00,1.23506,1.2352,1.23503,1.23509,551900004.0
2005-04-22 20:04:00,1.2352,1.2352,1.23503,1.23508,143700001.0
2005-04-22 20:05:00,1.2351,1.23524,1.23509,1.23513,103599998.0
2005-04-22 20:06:00,1.2352,1.23523,1.2352,1.2352,118999998.0
2005-04-22 20:07:00,1.23514,1.23516,1.235,1.23516,183200002.0
2005-04-22 20:08:00,1.23519,1.23522,1.2351,1.2351,361399998.0
2005-04-22 20:09:00,1.23516,1.23516,1.23501,1.23512,258900000.0
2005-04-22 20:10:00,1.23512,1.23514,1.23508,1.23508,97200001.0
2005-04-22 20:11:00,1.2351,1.2351,1.235,1.235,226200001.0
2005-04-22 20:12:00,1.23497,1.23499,1.23485,1.2349,624199997.0
2005-04-22 20:13:00,1.23493,1.23493,1.23488,1.2349,177599999.0
2005-04-22 20:14:00,1.23485,1.2349,1.23482,1.23488,145300001.0
2005-04-22 20:15:00,1.235,1.23511,1.23493,1.23493,572700001.0
2005-04-22 20:16:00,1.23489,1.23497,1.23483,1.23487,689099999.0
2005-04-22 20:17:00,1.23487,1.23497,1.23482,1.23488,304000001.0
2005-04-22 20:18:00,1.2349,1.23495,1.23486,1.23486,111300000.0
2005-04-22 20:19:00,1.23478,1.23483,1.23475,1.23483,116400003.0
2005-04-22 20:20:00,1.23486,1.23502,1.23486,1.235,309000000.0
2005-04-22 20:21:00,1.23497,1.23497,1.23484,1.2349,290500000.0
2005-04-22 20:22:00,1.23488,1.23488,1.23464,1.23469,316700002.0
2005-04-22 20:23:00,1.23469,1.23481,1.23457,1.23461,561700003.0
2005-04-22 20:24:00,1.2346,1.23469,1.23435,1.23454,293099997.0
2005-04-22 20:25:00,1.2346,1.2346,1.23455,1.23455,132600000.0
2005-04-22 20:26:00,1.23459,1.23473,1.23459,1.23464,200199998.0
2005-04-22 20:27:00,1.23459,1.2347,1.23454,1.23457,203300000.0
2005-04-22 20:28:00,1.23443,1.23461,1.23436,1.23448,675600009.0
2005-04-22 20:29:00,1.23459,1.23463,1.23436,1.23463,477700004.0
2005-04-22 20:30:00,1.23464,1.23475,1.23464,1.2347,180500001.0
2005-04-22 20:31:00,1.23492,1.23496,1.23473,1.23475,452699995.0
2005-04-22 20:32:00,1.23472,1.2348,1.23471,1.23473,293299995.0
2005-04-22 20:33:00,1.23468,1.2349,1.23468,1.23477,300900001.0
2005-04-22 20:34:00,1.23477,1.23479,1.23473,1.23476,47500000.0
2005-04-22 20:35:00,1.23488,1.23496,1.23473,1.23496,111600000.0
2005-04-22 20:36:00,1.23504,1.23514,1.235,1.2351,382900000.0
2005-04-22 20:37:00,1.23513,1.23517,1.2351,1.23515,192700000.0
2005-04-22 20:38:00,1.2352,1.23528,1.23509,1.23528,309800000.0
2005-04-22 20:39:00,1.23523,1.23537,1.23521,1.23536,466799995.0
2005-04-22 20:40:00,1.23535,1.23543,1.2352,1.23533,294100001.0
2005-04-22 20:41:00,1.23522,1.23534,1.23506,1.23534,442099997.0
2005-04-22 20:42:00,1.2354,1.2354,1.23535,1.23537,466400004.0
2005-04-22 20:43:00,1.23531,1.23531,1.23509,1.23511,284499998.0
2005-04-22 20:44:00,1.23514,1.23515,1.23497,1.23513,67600000.0
2005-04-22 20:45:00,1.2351,1.23512,1.23495,1.23495,112400000.0
2005-04-22 20:46:00,1.23495,1.23511,1.23494,1.23497,245000003.0
2005-04-22 20:47:00,1.23494,1.23505,1.23484,1.23503,169800001.0
2005-04-22 20:48:00,1.23482,1.23482,1.23452,1.23462,116599997.0
2005-04-22 20:49:00,1.23466,1.23475,1.23461,1.23467,399199993.0
2005-04-22 20:50:00,1.23463,1.23476,1.23456,1.23476,163300002.0
2005-04-22 20:51:00,1.2349,1.23494,1.23452,1.2347,162300000.0
2005-04-22 20:52:00,1.23473,1.23482,1.23455,1.23458,178000000.0
2005-04-22 20:53:00,1.2345,1.23462,1.23446,1.23453,209800003.0
2005-04-22 20:54:00,1.23462,1.2348,1.2345,1.2348,477300002.0
2005-04-22 20:55:00,1.2349,1.2349,1.23474,1.2348,257600000.0
2005-04-22 20:56:00,1.23526,1.23537,1.23523,1.23528,685800001.0
2005-04-22 20:57:00,1.23489,1.23501,1.23488,1.23501,504900006.0
2005-04-22 20:58:00,1.235,1.23512,1.23484,1.23495,271099999.0
2005-04-22 20:59:00,1.23499,1.23565,1.23492,1.23551,294400000.0
2005-04-22 21:00:00,1.23556,1.23556,1.23489,1.23532,994200003.0
2005-04-22 21:01:00,1.23536,1.2355,1.23534,1.2354,725499998.0
2005-04-22 21:02:00,1.23548,1.23576,1.23534,1.23576,120799999.0
2005-04-22 21:03:00,1.23589,1.23589,1.23531,1.23563,585199999.0
2005-04-22 21:04:00,1.2356,1.23579,1.23557,1.23579,816100006.0
2005-04-22 21:05:00,1.23583,1.23583,1.23556,1.2356,893000008.0
2005-04-22 21:06:00,1.2356,1.23561,1.23542,1.23543,178600000.0
2005-04-22 21:07:00,1.23539,1.2354,1.23525,1.23531,607300003.0
2005-04-22 21:08:00,1.2353,1.23545,1.2353,1.23545,205300003.0
2005-04-22 21:09:00,1.23574,1.23577,1.23566,1.23575,114299999.0
2005-04-22 21:10:00,1.2354,1.2354,1.23517,1.23528,441400005.0
2005-04-22 21:11:00,1.23527,1.23527,1.23482,1.23487,235399998.0
2005-04-22 21:12:00,1.2349,1.23493,1.23485,1.23487,418399998.0
2005-04-22 21:13:00,1.23488,1.2349,1.23482,1.23482,649599991.0
2005-04-22 21:14:00,1.23488,1.23488,1.23475,1.23485,184900000.0
2005-04-22 21:15:00,1.23483,1.23496,1.2348,1.23494,87900001.0
2005-04-22 21:16:00,1.23492,1.23497,1.2349,1.2349,129400002.0
2005-04-22 21:17:00,1.23498,1.23512,1.23497,1.23512,77499999.0
2005-04-22 21:18:00,1.23517,1.23517,1.23502,1.23502,86900001.0
2005-04-22 21:19:00,1.23505,1.2351,1.23505,1.23505,161400000.0
2005-04-22 21:20:00,1.23505,1.23505,1.23505,1.23505,34100000.0
2005-04-22 21:21:00,1.23505,1.23505,1.23505,1.23505,8900000.0
2005-04-22 21:22:00,1.23504,1.23512,1.23501,1.23512,22200000.0
2005-04-22 21:23:00,1.23508,1.23512,1.23508,1.23512,31500000.0
2005-04-22 21:24:00,1.23512,1.23512,1.23487,1.23504,89100002.0
2005-04-22 21:25:00,1.23505,1.23505,1.23498,1.23505,46700001.0
2005-04-22 21:26:00,1.2351,1.23513,1.2351,1.2351,208000000.0
2005-04-22 21:27:00,1.23506,1.23506,1.23484,1.23497,126400002.0
2005-04-22 21:28:00,1.23496,1.235,1.23484,1.2349,336100003.0
2005-04-22 21:29:00,1.23482,1.23483,1.23463,1.23465,140200000.0
2005-04-22 21:30:00,1.23467,1.23484,1.2346,1.23484,75900000.0
2005-04-22 21:31:00,1.23475,1.23484,1.23472,1.2348,142800001.0
2005-04-22 21:32:00,1.2349,1.2349,1.23483,1.2349,255399998.0
2005-04-22 21:33:00,1.23495,1.23495,1.23485,1.2349,164800000.0
2005-04-22 21:34:00,1.23495,1.23504,1.23495,1.235,42799999.0
2005-04-22 21:35:00,1.23495,1.23495,1.23487,1.2349,61399999.0
2005-04-22 21:36:00,1.23479,1.23494,1.23469,1.23469,98900001.0
2005-04-22 21:37:00,1.23529,1.23529,1.23517,1.23524,109199996.0
2005-04-22 21:38:00,1.23473,1.23488,1.23473,1.23488,162500002.0
2005-04-22 21:39:00,1.23488,1.23488,1.2348,1.23488,286499997.0
2005-04-22 21:40:00,1.23493,1.23506,1.23493,1.23503,315800001.0
2005-04-22 21:41:00,1.23545,1.23556,1.23535,1.23535,58800000.0
2005-04-22 21:42:00,1.23511,1.23525,1.23511,1.23525,111300001.0
2005-04-22 21:43:00,1.2353,1.2353,1.23522,1.23522,118100003.0
2005-04-22 21:44:00,1.23522,1.23522,1.23512,1.23512,115000001.0
2005-04-22 21:45:00,1.23506,1.23506,1.23469,1.23487,140000000.0
2005-04-22 21:46:00,1.23489,1.2349,1.23478,1.23479,195199999.0
2005-04-22 21:47:00,1.23473,1.235,1.23469,1.23478,109199999.0
2005-04-22 21:48:00,1.23488,1.23497,1.23477,1.23497,99700003.0
2005-04-22 21:49:00,1.23485,1.2349,1.23471,1.2349,53900002.0
2005-04-22 21:50:00,1.23495,1.235,1.23495,1.235,60600001.0
2005-04-22 21:51:00,1.23487,1.23487,1.23478,1.2348,126500000.0
2005-04-22 21:52:00,1.23482,1.23497,1.23482,1.23497,99600000.0
2005-04-22 21:53:00,1.23475,1.23488,1.23456,1.23478,173899997.0
2005-04-22 21:54:00,1.23482,1.23489,1.2348,1.23485,63800000.0
2005-04-22 21:55:00,1.2349,1.2349,1.23488,1.2349,83800001.0
2005-04-22 21:56:00,1.23486,1.23491,1.23478,1.23491,106099997.0
2005-04-22 21:57:00,1.23485,1.23497,1.23485,1.23497,48600001.0
2005-04-22 21:58:00,1.23453,1.23463,1.23453,1.23459,102000000.0
2005-04-22 21:59:00,1.23453,1.23466,1.2344,1.23443,135100001.0
2005-04-22 22:00:00,1.23447,1.23447,1.2342,1.23436,207200003.0
2005-04-22 22:01:00,1.23447,1.2345,1.23447,1.23447,121800000.0
2005-04-22 22:02:00,1.23445,1.23455,1.23445,1.23445,377900002.0
2005-04-22 22:03:00,1.23413,1.23434,1.2341,1.23415,162100001.0
2005-04-22 22:04:00,1.23413,1.23443,1.23407,1.23438,119400003.0
2005-04-22 22:05:00,1.23442,1.23448,1.23434,1.23435,75800001.0
2005-04-22 22:06:00,1.23435,1.23449,1.23435,1.23438,294600005.0
2005-04-22 22:07:00,1.2345,1.23481,1.23445,1.23481,50400000.0
2005-04-22 22:08:00,1.23473,1.23481,1.23464,1.23481,132499999.0
2005-04-22 22:09:00,1.23508,1.23528,1.23508,1.23525,236500000.0
2005-04-22 22:10:00,1.23478,1.23478,1.23457,1.23458,109000001.0
2005-04-22 22:11:00,1.23465,1.23465,1.23456,1.2346,46300000.0
2005-04-22 22:12:00,1.23457,1.23459,1.23445,1.23458,181199996.0
2005-04-22 22:13:00,1.23458,1.23461,1.23453,1.23453,76000000.0
2005-04-22 22:14:00,1.23462,1.23462,1.23444,1.23444,158700001.0
2005-04-22 22:15:00,1.23465,1.23465,1.23453,1.23456,108899999.0
2005-04-22 22:16:00,1.23453,1.23462,1.2344,1.23462,159400001.0
2005-04-22 22:17:00,1.2346,1.23465,1.23455,1.23465,30200000.0
2005-04-22 22:18:00,1.23465,1.23465,1.2346,1.2346,38000000.0
2005-04-22 22:19:00,1.23455,1.23465,1.23455,1.2346,22400000.0
2005-04-22 22:20:00,1.2346,1.23465,1.2346,1.23465,127200000.0
2005-04-22 22:21:00,1.23465,1.23465,1.23455,1.23455,270099999.0
2005-04-22 22:22:00,1.23455,1.23465,1.23455,1.23455,133900001.0
2005-04-22 22:23:00,1.2346,1.2346,1.2346,1.2346,168000000.0
2005-04-22 22:24:00,1.23461,1.23472,1.23461,1.23472,95500000.0
2005-04-22 22:25:00,1.2352,1.2352,1.23505,1.23512,70000001.0
2005-04-22 22:26:00,1.2347,1.23475,1.2347,1.23475,39900000.0
2005-04-22 22:27:00,1.2346,1.23464,1.23453,1.2346,318300004.0
2005-04-22 22:28:00,1.2345,1.2345,1.23431,1.23439,82900000.0
2005-04-22 22:29:00,1.23442,1.23453,1.23441,1.23444,203999997.0
2005-04-22 22:30:00,1.23444,1.23444,1.23433,1.23437,126699998.0
2005-04-22 22:31:00,1.23447,1.23448,1.23447,1.23448,11300000.0
2005-04-22 22:32:00,1.23453,1.23456,1.23444,1.23444,119699998.0
2005-04-22 22:33:00,1.23443,1.23456,1.23438,1.23456,96999998.0
2005-04-22 22:34:00,1.23445,1.23455,1.23445,1.2345,357899998.0
2005-04-22 22:35:00,1.23461,1.23461,1.23442,1.23442,132400002.0
2005-04-22 22:36:00,1.23438,1.23438,1.23428,1.23433,170700001.0
2005-04-22 22:37:00,1.23435,1.2344,1.2343,1.2343,149499999.0
2005-04-22 22:38:00,1.23496,1.23508,1.23482,1.2349,125800002.0
2005-04-22 22:39:00,1.23496,1.23498,1.23486,1.23486,141800001.0
2005-04-22 22:40:00,1.23492,1.235,1.23486,1.23486,75099999.0
2005-04-22 22:41:00,1.23481,1.23501,1.23481,1.23482,211699999.0
2005-04-22 22:42:00,1.23492,1.23507,1.23492,1.23507,27299999.0
2005-04-22 22:43:00,1.2351,1.2351,1.23487,1.2351,407100001.0
2005-04-22 22:44:00,1.2351,1.23518,1.23494,1.23505,141200000.0
2005-04-22 22:45:00,1.23512,1.23514,1.23498,1.23499,132899999.0
2005-04-22 22:46:00,1.235,1.235,1.23479,1.23495,55300000.0
2005-04-22 22:47:00,1.23499,1.23506,1.23479,1.23481,233899999.0
2005-04-22 22:48:00,1.23495,1.23501,1.23482,1.23484,147900004.0
2005-04-22 22:49:00,1.23498,1.23504,1.23476,1.235,206000002.0
2005-04-22 22:50:00,1.23498,1.23517,1.23497,1.23506,158400002.0
2005-04-22 22:51:00,1.23513,1.23531,1.23501,1.23529,200100001.0
2005-04-22 22:52:00,1.23515,1.23526,1.23505,1.23512,235599998.0
2005-04-22 22:53:00,1.23518,1.23531,1.23508,1.23514,101299999.0
2005-04-22 22:54:00,1.23513,1.23525,1.23511,1.23515,124000002.0
2005-04-22 22:55:00,1.23514,1.23523,1.2347,1.23504,327700004.0
2005-04-22 22:56:00,1.2351,1.2351,1.23489,1.23502,162700000.0
2005-04-22 22:57:00,1.23482,1.23493,1.23457,1.23457,121200001.0
2005-04-22 22:58:00,1.23469,1.23481,1.23452,1.23481,137799999.0
2005-04-22 22:59:00,1.2349,1.2349,1.2344,1.23447,150400002.0
2005-04-25 00:07:00,1.2332,1.2332,1.2332,1.2332,133800002.0
2005-04-25 00:08:00,1.2332,1.2336,1.2332,1.2336,133800002.0
2005-04-25 00:09:00,1.2334,1.2334,1.2334,1.2334,133800002.0
2005-04-25 00:10:00,1.2336,1.2336,1.2336,1.2336,133800002.0
2005-04-25 00:12:00,1.2332,1.2336,1.2332,1.2336,133800002.0
2005-04-25 00:13:00,1.2332,1.2338,1.2332,1.2338,133800002.0
2005-04-25 00:15:00,1.2342,1.2342,1.234,1.2342,133800002.0
2005-04-25 00:16:00,1.2342,1.2347,1.2342,1.2347,133800002.0
2005-04-25 00:17:00,1.2344,1.2348,1.2344,1.2346,133800002.0
2005-04-25 00:24:00,1.2348,1.2349,1.2348,1.2349,133800002.0
2005-04-25 00:25:00,1.2348,1.2348,1.2346,1.2346,133800002.0
2005-04-25 00:26:00,1.235,1.2351,1.2349,1.2349,133800002.0
2005-04-25 00:39:00,1.2348,1.2348,1.2348,1.2348,133800002.0
2005-04-25 00:40:00,1.2347,1.2347,1.2347,1.2347,133800002.0
2005-04-25 00:42:00,1.2348,1.2348,1.2348,1.2348,133800002.0
2005-04-25 00:44:00,1.2347,1.2347,1.2347,1.2347,133800002.0
2005-04-25 00:47:00,1.235,1.235,1.2349,1.2349,133800002.0
2005-04-25 00:50:00,1.235,1.2353,1.235,1.2351,133800002.0
2005-04-25 00:55:00,1.2351,1.2351,1.2351,1.2351,133800002.0
2005-04-25 00:58:00,1.2351,1.2351,1.2351,1.2351,133800002.0
2005-04-25 00:59:00,1.235,1.235,1.235,1.235,133800002.0
2005-04-25 01:01:00,1.2346,1.2346,1.2346,1.2346,133800002.0
2005-04-25 01:02:00,1.2344,1.2344,1.2344,1.2344,133800002.0
2005-04-25 01:03:00,1.2346,1.2347,1.2344,1.2346,133800002.0
2005-04-25 01:06:00,1.2348,1.2348,1.2348,1.2348,133800002.0
2005-04-25 01:07:00,1.2347,1.2348,1.2347,1.2348,133800002.0
2005-04-25 01:08:00,1.2349,1.2349,1.2349,1.2349,133800002.0
2005-04-25 01:09:00,1.2348,1.2348,1.2348,1.2348,133800002.0
2005-04-25 01:11:00,1.2349,1.2349,1.2349,1.2349,133800002.0
2005-04-25 01:12:00,1.235,1.235,1.235,1.235,133800002.0
2005-04-25 01:14:00,1.2348,1.2348,1.2348,1.2348,133800002.0
2005-04-25 01:19:00,1.2349,1.2349,1.2349,1.2349,133800002.0
2005-04-25 01:27:00,1.2347,1.2347,1.2347,1.2347,133800002.0
2005-04-25 01:29:00,1.2348,1.2348,1.2348,1.2348,133800002.0
2005-04-25 01:30:00,1.2349,1.2349,1.2349,1.2349,133800002.0
2005-04-25 01:36:00,1.2347,1.2347,1.2347,1.2347,133800002.0
2005-04-25 01:38:00,1.2348,1.2351,1.2348,1.2351,133800002.0
2005-04-25 01:47:00,1.2349,1.2349,1.2349,1.2349,133800002.0
2005-04-25 01:48:00,1.2351,1.2351,1.2351,1.2351,133800002.0
2005-04-25 01:53:00,1.2348,1.235,1.2348,1.235,133800002.0
2005-04-25 01:54:00,1.2351,1.2351,1.235,1.235,133800002.0
2005-04-25 01:55:00,1.2351,1.2351,1.2351,1.2351,133800002.0
2005-04-25 01:59:00,1.235,1.235,1.235,1.235,133800002.0
2005-04-25 02:00:00,1.23493,1.235,1.23492,1.23492,133800002.0
2005-04-25 02:01:00,1.23487,1.23495,1.23482,1.2349,122800002.0
2005-04-25 02:02:00,1.235,1.235,1.235,1.235,14100000.0
2005-04-25 02:03:00,1.23494,1.23494,1.23475,1.23489,67700001.0
2005-04-25 02:04:00,1.235,1.235,1.23497,1.23497,73600000.0
2005-04-25 02:05:00,1.23505,1.23505,1.23493,1.235,125900002.0
2005-04-25 02:06:00,1.23474,1.23491,1.23473,1.23473,24300000.0
2005-04-25 02:07:00,1.23505,1.23505,1.23493,1.23495,81899999.0
2005-04-25 02:08:00,1.2349,1.23499,1.23486,1.23494,110800000.0
2005-04-25 02:09:00,1.2349,1.2349,1.23485,1.23485,50200000.0
2005-04-25 02:10:00,1.23486,1.23496,1.23485,1.2349,51900001.0
2005-04-25 02:11:00,1.23489,1.23489,1.2348,1.23482,25700000.0
2005-04-25 02:12:00,1.23473,1.23492,1.23473,1.23492,61500000.0
2005-04-25 02:13:00,1.23489,1.23489,1.23484,1.23484,26300001.0
2005-04-25 02:14:00,1.23523,1.23589,1.23523,1.23586,191200003.0
2005-04-25 02:15:00,1.23489,1.23489,1.23484,1.23489,94799999.0
2005-04-25 02:16:00,1.23497,1.23525,1.23493,1.23525,68600000.0
2005-04-25 02:17:00,1.23543,1.23543,1.23526,1.23532,99400000.0
2005-04-25 02:18:00,1.23563,1.23576,1.2355,1.23562,141400003.0
2005-04-25 02:19:00,1.23533,1.23541,1.23527,1.2354,91600000.0
2005-04-25 02:20:00,1.23534,1.23543,1.23531,1.23543,86499998.0
2005-04-25 02:21:00,1.2356,1.2357,1.23553,1.23553,104400001.0
2005-04-25 02:22:00,1.2354,1.23545,1.23535,1.23545,99700001.0
2005-04-25 02:23:00,1.23544,1.2359,1.23544,1.2359,96199999.0
2005-04-25 02:24:00,1.23588,1.23611,1.23582,1.23611,81699998.0
2005-04-25 02:25:00,1.23605,1.23619,1.23605,1.23619,97500001.0
2005-04-25 02:26:00,1.23609,1.23609,1.23585,1.23606,79000003.0
2005-04-25 02:27:00,1.2361,1.2361,1.2361,1.2361,6400000.0
2005-04-25 02:28:00,1.2361,1.2361,1.2361,1.2361,8000000.0
2005-04-25 02:29:00,1.23616,1.23628,1.2361,1.23628,89599999.0
2005-04-25 02:30:00,1.2363,1.2363,1.23621,1.23627,137399997.0
2005-04-25 02:31:00,1.23636,1.23636,1.23611,1.23611,20300000.0
2005-04-25 02:32:00,1.23638,1.23638,1.23636,1.23638,103899996.0
2005-04-25 02:33:00,1.23645,1.23645,1.2364,1.2364,99800003.0
2005-04-25 02:34:00,1.23635,1.23645,1.2363,1.23631,122300001.0
2005-04-25 02:35:00,1.23645,1.23645,1.23635,1.23635,43900000.0
2005-04-25 02:36:00,1.23642,1.23647,1.2364,1.23642,78200001.0
2005-04-25 02:37:00,1.23618,1.23623,1.23605,1.23615,159999999.0
2005-04-25 02:38:00,1.23616,1.23629,1.23616,1.23629,133599999.0
2005-04-25 02:39:00,1.2363,1.23635,1.23623,1.23635,38700000.0
2005-04-25 02:40:00,1.23625,1.23625,1.23606,1.23624,106100001.0
2005-04-25 02:41:00,1.23655,1.23666,1.23654,1.23662,191900001.0
2005-04-25 02:42:00,1.23625,1.23671,1.23622,1.23671,60100002.0
2005-04-25 02:43:00,1.23693,1.23693,1.23681,1.23688,129599999.0
2005-04-25 02:44:00,1.23665,1.23666,1.23632,1.23666,53300001.0
2005-04-25 02:45:00,1.23655,1.23655,1.23614,1.23619,72800000.0
2005-04-25 02:46:00,1.23639,1.23679,1.23639,1.23672,59999999.0
2005-04-25 02:47:00,1.23686,1.23704,1.23681,1.23704,91600003.0
2005-04-25 02:48:00,1.23715,1.23723,1.23711,1.23718,59699999.0
2005-04-25 02:49:00,1.2371,1.23738,1.23691,1.23738,31100000.0
2005-04-25 02:50:00,1.23708,1.23708,1.236,1.236,32699999.0
2005-04-25 02:51:00,1.23685,1.23709,1.23679,1.23684,207800001.0
2005-04-25 02:52:00,1.23678,1.23697,1.23678,1.23692,27200000.0
2005-04-25 02:53:00,1.23692,1.23707,1.23692,1.23697,108700002.0
2005-04-25 02:54:00,1.23697,1.23703,1.23697,1.23703,12000000.0
2005-04-25 02:55:00,1.23708,1.2371,1.23704,1.23709,81099998.0
2005-04-25 02:56:00,1.23715,1.23715,1.2371,1.2371,15700000.0
2005-04-25 02:57:00,1.237,1.23726,1.237,1.23716,112299998.0
2005-04-25 02:58:00,1.2371,1.2371,1.23705,1.23705,1600000.0
2005-04-25 02:59:00,1.23712,1.23712,1.23695,1.23696,180500001.0
2005-04-25 03:00:00,1.23705,1.23719,1.23705,1.23717,81400000.0
2005-04-25 03:01:00,1.2371,1.2371,1.2371,1.2371,38700001.0
2005-04-25 03:02:00,1.23713,1.23715,1.237,1.23715,125100001.0
2005-04-25 03:03:00,1.23715,1.23719,1.23704,1.23719,35800000.0
2005-04-25 03:04:00,1.23732,1.23732,1.23714,1.23714,103199998.0
2005-04-25 03:05:00,1.23713,1.23726,1.23713,1.23716,41700000.0
2005-04-25 03:06:00,1.23715,1.2372,1.23715,1.2372,16000000.0
2005-04-25 03:07:00,1.23716,1.23725,1.23709,1.23725,90200000.0
2005-04-25 03:08:00,1.23721,1.23721,1.23699,1.23709,59400000.0
2005-04-25 03:09:00,1.2373,1.23735,1.23725,1.2373,109300001.0
2005-04-25 03:10:00,1.23735,1.23739,1.23719,1.23728,146700001.0
2005-04-25 03:11:00,1.23735,1.23735,1.23725,1.23725,4500000.0
2005-04-25 03:12:00,1.2373,1.23735,1.2373,1.23733,97999999.0
2005-04-25 03:13:00,1.23759,1.23759,1.23731,1.23746,132100001.0
2005-04-25 03:14:00,1.2373,1.23735,1.23725,1.23725,157200003.0
2005-04-25 03:15:00,1.23713,1.2375,1.23712,1.23732,136800000.0
2005-04-25 03:16:00,1.23737,1.23746,1.23722,1.23738,179600000.0
2005-04-25 03:17:00,1.23723,1.23778,1.23723,1.23732,129400000.0
2005-04-25 03:18:00,1.2375,1.2376,1.2371,1.23713,66899999.0
2005-04-25 03:19:00,1.23755,1.23755,1.23706,1.23707,49800000.0
2005-04-25 03:20:00,1.23765,1.23775,1.23763,1.23763,50400001.0
2005-04-25 03:21:00,1.23769,1.23779,1.23758,1.23779,105300000.0
2005-04-25 03:22:00,1.2377,1.2377,1.23762,1.2377,109700001.0
2005-04-25 03:23:00,1.23701,1.23718,1.23701,1.2371,116199998.0
2005-04-25 03:24:00,1.23705,1.23756,1.23705,1.23756,59400001.0
2005-04-25 03:25:00,1.23772,1.23782,1.23772,1.23777,48200000.0
2005-04-25 03:26:00,1.23755,1.2376,1.23721,1.2376,138799999.0
2005-04-25 03:27:00,1.23768,1.2377,1.23768,1.2377,45400002.0
2005-04-25 03:28:00,1.2378,1.2378,1.23768,1.23778,115000001.0
2005-04-25 03:29:00,1.23778,1.23778,1.23761,1.23761,71000000.0
2005-04-25 03:30:00,1.2377,1.23778,1.23765,1.23765,145500001.0
2005-04-25 03:31:00,1.23772,1.23772,1.23742,1.23759,86500000.0
2005-04-25 03:32:00,1.2377,1.2377,1.2377,1.2377,23900000.0
2005-04-25 03:33:00,1.2376,1.23772,1.2376,1.23772,65300001.0
2005-04-25 03:34:00,1.23774,1.23779,1.23774,1.23779,33100000.0
2005-04-25 03:35:00,1.23765,1.23776,1.23765,1.23776,8000000.0
2005-04-25 03:36:00,1.23783,1.23783,1.23767,1.23783,59200000.0
2005-04-25 03:37:00,1.23771,1.23783,1.23768,1.23778,137999998.0
2005-04-25 03:38:00,1.23753,1.23757,1.23753,1.23757,21700001.0
2005-04-25 03:39:00,1.23708,1.23743,1.23708,1.23743,57900000.0
2005-04-25 03:40:00,1.23742,1.23742,1.2371,1.23728,183200002.0
2005-04-25 03:41:00,1.2373,1.23742,1.23726,1.23742,97500002.0
2005-04-25 03:42:00,1.23735,1.2374,1.23735,1.2374,37400002.0
2005-04-25 03:43:00,1.23742,1.23742,1.23723,1.23723,104700001.0
2005-04-25 03:44:00,1.23733,1.23733,1.2373,1.2373,26300000.0
2005-04-25 03:45:00,1.2375,1.23755,1.23733,1.23735,218000002.0
2005-04-25 03:46:00,1.23737,1.23737,1.23736,1.23736,28800000.0
2005-04-25 03:47:00,1.23735,1.23739,1.2373,1.23739,124400002.0
2005-04-25 03:48:00,1.23731,1.23752,1.23728,1.23746,83700000.0
2005-04-25 03:49:00,1.2374,1.23743,1.23735,1.23735,40700000.0
2005-04-25 03:50:00,1.23735,1.23745,1.23735,1.23745,36400000.0
2005-04-25 03:51:00,1.23732,1.23742,1.23732,1.2374,133300000.0
2005-04-25 03:52:00,1.23744,1.23754,1.23744,1.23748,105599998.0
2005-04-25 03:53:00,1.23753,1.23758,1.23743,1.23758,78699998.0
2005-04-25 03:54:00,1.23757,1.23758,1.23749,1.23758,69200001.0
2005-04-25 03:55:00,1.23756,1.23766,1.23756,1.23757,40200001.0
2005-04-25 03:56:00,1.23752,1.23769,1.23752,1.23762,56700000.0
2005-04-25 03:57:00,1.23764,1.23767,1.23764,1.23767,61900001.0
2005-04-25 03:58:00,1.23746,1.23777,1.23746,1.23777,41700000.0
2005-04-25 03:59:00,1.23785,1.23785,1.23785,1.23785,3900000.0
2005-04-25 04:00:00,1.23774,1.23781,1.23774,1.23781,21100000.0
2005-04-25 04:01:00,1.23753,1.23787,1.23753,1.23776,93399999.0
2005-04-25 04:02:00,1.23779,1.23781,1.23779,1.23781,1800000.0
2005-04-25 04:03:00,1.23775,1.23775,1.23775,1.23775,31000000.0
2005-04-25 04:04:00,1.23775,1.23775,1.23761,1.2377,74900000.0
2005-04-25 04:05:00,1.2377,1.2377,1.2377,1.2377,12000000.0
2005-04-25 04:06:00,1.23772,1.23772,1.23762,1.2377,36200000.0
2005-04-25 04:07:00,1.2377,1.23775,1.23765,1.23775,10400000.0
2005-04-25 04:08:00,1.23765,1.2377,1.23765,1.2377,32000000.0
2005-04-25 04:09:00,1.23772,1.23775,1.2377,1.23773,65400001.0
2005-04-25 04:10:00,1.2377,1.2377,1.2376,1.2377,126800002.0
2005-04-25 04:11:00,1.23778,1.23778,1.23766,1.23766,59400001.0
2005-04-25 04:12:00,1.23772,1.23775,1.23765,1.2377,122400000.0
2005-04-25 04:13:00,1.23781,1.23781,1.23764,1.23775,152800003.0
2005-04-25 04:14:00,1.23782,1.23782,1.23737,1.23768,105400000.0
2005-04-25 04:15:00,1.23765,1.23765,1.23765,1.23765,7200000.0
2005-04-25 04:16:00,1.23765,1.2377,1.23765,1.2377,3200000.0
2005-04-25 04:17:00,1.23758,1.23768,1.23758,1.23766,137899999.0
2005-04-25 04:18:00,1.23792,1.23793,1.23762,1.23771,130000000.0
2005-04-25 04:19:00,1.23765,1.23775,1.2375,1.2375,32700000.0
2005-04-25 04:20:00,1.23775,1.23775,1.2377,1.2377,23600000.0
2005-04-25 04:21:00,1.23762,1.2377,1.23754,1.23768,90999999.0
2005-04-25 04:22:00,1.23768,1.23768,1.2374,1.23752,62600000.0
2005-04-25 04:23:00,1.2377,1.2377,1.23765,1.23765,74199998.0
2005-04-25 04:24:00,1.23765,1.23775,1.23765,1.23765,84299999.0
2005-04-25 04:25:00,1.23757,1.23768,1.23747,1.23768,143399996.0
2005-04-25 04:26:00,1.23773,1.23773,1.23758,1.23763,132400000.0
2005-04-25 04:27:00,1.23771,1.23776,1.23759,1.23776,80700001.0
2005-04-25 04:28:00,1.2376,1.23785,1.23759,1.23785,123300001.0
2005-04-25 04:29:00,1.23775,1.23795,1.23769,1.23792,142500001.0
2005-04-25 04:30:00,1.23817,1.23817,1.23773,1.23795,187799999.0
2005-04-25 04:31:00,1.23783,1.23798,1.23783,1.23791,87100001.0
2005-04-25 04:32:00,1.23789,1.23804,1.23774,1.23787,85999999.0
2005-04-25 04:33:00,1.23785,1.2379,1.2378,1.23785,118100001.0
2005-04-25 04:34:00,1.23799,1.23801,1.2379,1.23791,100600001.0
2005-04-25 04:35:00,1.23793,1.23807,1.23782,1.23807,83899998.0
2005-04-25 04:36:00,1.23797,1.23805,1.23797,1.23805,93700000.0
2005-04-25 04:37:00,1.238,1.23802,1.238,1.23802,42200000.0
2005-04-25 04:38:00,1.238,1.23804,1.23791,1.23791,103300001.0
2005-04-25 04:39:00,1.23792,1.23796,1.23792,1.23796,14200000.0
2005-04-25 04:40:00,1.23798,1.238,1.23795,1.23795,46200000.0
2005-04-25 04:41:00,1.23803,1.2381,1.23801,1.23805,71000001.0
2005-04-25 04:42:00,1.23803,1.23815,1.23803,1.23806,69200000.0
2005-04-25 04:43:00,1.23815,1.2382,1.23798,1.23798,126100000.0
2005-04-25 04:44:00,1.23806,1.23806,1.23804,1.23804,23099999.0
2005-04-25 04:45:00,1.23797,1.23808,1.23789,1.23804,183199998.0
2005-04-25 04:46:00,1.23801,1.23808,1.23797,1.23808,109999999.0
2005-04-25 04:47:00,1.23815,1.23827,1.23809,1.2381,93899999.0
2005-04-25 04:48:00,1.23815,1.23821,1.23815,1.23821,36300000.0
2005-04-25 04:49:00,1.23829,1.23829,1.23815,1.23823,161800002.0
2005-04-25 04:50:00,1.23815,1.23828,1.23815,1.23821,64799999.0
2005-04-25 04:51:00,1.23833,1.23833,1.2382,1.23822,33399999.0
2005-04-25 04:52:00,1.23822,1.23828,1.23815,1.23819,96199998.0
2005-04-25 04:53:00,1.2382,1.23836,1.2382,1.23836,66800001.0
2005-04-25 04:54:00,1.23845,1.23866,1.23845,1.23866,65599998.0
2005-04-25 04:55:00,1.23867,1.2388,1.23867,1.23873,79800000.0
2005-04-25 04:56:00,1.23858,1.23866,1.23847,1.23856,183900001.0
2005-04-25 04:57:00,1.23858,1.23858,1.23806,1.23812,101700000.0
2005-04-25 04:58:00,1.23837,1.23837,1.23833,1.23833,43200000.0
2005-04-25 04:59:00,1.2383,1.23849,1.2383,1.23849,92500000.0
2005-04-25 05:00:00,1.2385,1.2385,1.2384,1.2384,10800000.0
2005-04-25 05:01:00,1.23852,1.23854,1.23843,1.2385,119300000.0
2005-04-25 05:02:00,1.23836,1.23836,1.23774,1.2378,84600000.0
2005-04-25 05:03:00,1.23786,1.23791,1.23786,1.23791,57000000.0
2005-04-25 05:04:00,1.23775,1.23785,1.23775,1.2378,89500003.0
2005-04-25 05:05:00,1.23788,1.23791,1.23776,1.23784,40900000.0
2005-04-25 05:06:00,1.238,1.23832,1.238,1.23832,28300000.0
2005-04-25 05:07:00,1.23845,1.23845,1.23827,1.23833,85700001.0
2005-04-25 05:08:00,1.2384,1.2384,1.2384,1.2384,17600000.0
2005-04-25 05:09:00,1.2384,1.23845,1.23832,1.23833,56100000.0
2005-04-25 05:10:00,1.23835,1.2384,1.23832,1.23838,134299999.0
2005-04-25 05:11:00,1.2382,1.2382,1.23797,1.23797,26200000.0
2005-04-25 05:12:00,1.2379,1.2382,1.2379,1.2382,22100000.0
2005-04-25 05:13:00,1.23827,1.23831,1.23823,1.23827,48100001.0
2005-04-25 05:14:00,1.23837,1.23845,1.23837,1.23845,8400000.0
2005-04-25 05:15:00,1.23832,1.23835,1.23829,1.2383,47400001.0
2005-04-25 05:16:00,1.23869,1.23869,1.23843,1.23844,90999999.0
2005-04-25 05:17:00,1.23855,1.23855,1.23842,1.2385,88300000.0
2005-04-25 05:18:00,1.23884,1.23884,1.23848,1.23868,138300001.0
2005-04-25 05:19:00,1.23858,1.23862,1.23847,1.23862,92199998.0
2005-04-25 05:20:00,1.23866,1.23866,1.23849,1.23858,80799999.0
2005-04-25 05:21:00,1.23863,1.23867,1.23863,1.23867,37900000.0
2005-04-25 05:22:00,1.23872,1.23878,1.2387,1.23878,66000000.0
2005-04-25 05:23:00,1.2387,1.23881,1.23858,1.23864,117100001.0
2005-04-25 05:24:00,1.23877,1.23878,1.23861,1.23876,154800003.0
2005-04-25 05:25:00,1.23875,1.23875,1.23859,1.23863,26100000.0
2005-04-25 05:26:00,1.2387,1.23875,1.23865,1.23865,12900000.0
2005-04-25 05:27:00,1.23872,1.23883,1.23872,1.23883,18100000.0
2005-04-25 05:28:00,1.23881,1.23894,1.2387,1.23888,128699998.0
2005-04-25 05:29:00,1.23887,1.23887,1.23878,1.23879,72600001.0
2005-04-25 05:30:00,1.23872,1.2388,1.23872,1.23875,91800003.0
2005-04-25 05:31:00,1.23878,1.2388,1.23865,1.23877,70400000.0
2005-04-25 05:32:00,1.2389,1.23896,1.23865,1.23888,130799999.0
2005-04-25 05:33:00,1.23878,1.2388,1.23872,1.23879,120200003.0
2005-04-25 05:34:00,1.23869,1.23869,1.23859,1.23859,47000001.0
2005-04-25 05:35:00,1.2385,1.2385,1.23807,1.23833,51600001.0
2005-04-25 05:36:00,1.23843,1.23843,1.23824,1.23835,42700000.0
2005-04-25 05:37:00,1.23813,1.23813,1.23795,1.2381,136100004.0
2005-04-25 05:38:00,1.23805,1.23805,1.23788,1.23788,86799999.0
2005-04-25 05:39:00,1.23796,1.2381,1.23791,1.2381,126099998.0
2005-04-25 05:40:00,1.23798,1.23811,1.23797,1.23809,109699999.0
2005-04-25 05:41:00,1.23798,1.23798,1.23763,1.23775,55400000.0
2005-04-25 05:42:00,1.23778,1.23782,1.23778,1.23778,31300001.0
2005-04-25 05:43:00,1.23772,1.23788,1.23772,1.23788,26500000.0
2005-04-25 05:44:00,1.23775,1.23786,1.23775,1.23784,46700000.0
2005-04-25 05:45:00,1.23781,1.23791,1.23781,1.23784,60000000.0
2005-04-25 05:46:00,1.23781,1.23797,1.23768,1.23782,158900002.0
2005-04-25 05:47:00,1.2379,1.23792,1.23782,1.2379,118700002.0
2005-04-25 05:48:00,1.23785,1.2379,1.23785,1.2379,53700001.0
2005-04-25 05:49:00,1.23785,1.23793,1.23785,1.23789,116599999.0
2005-04-25 05:50:00,1.23785,1.23793,1.23785,1.2379,62400000.0
2005-04-25 05:51:00,1.23758,1.23792,1.23758,1.23786,114099999.0
2005-04-25 05:52:00,1.23795,1.23795,1.23782,1.23782,142699999.0
2005-04-25 05:53:00,1.23788,1.23795,1.2378,1.23795,95500001.0
2005-04-25 05:54:00,1.23792,1.23801,1.2379,1.23792,60700001.0
2005-04-25 05:55:00,1.23802,1.23805,1.23785,1.23787,74300000.0
2005-04-25 05:56:00,1.23787,1.2379,1.23787,1.2379,15200000.0
2005-04-25 05:57:00,1.23785,1.23798,1.23785,1.23798,75799999.0
2005-04-25 05:58:00,1.23786,1.23799,1.23771,1.23798,131600004.0
2005-04-25 05:59:00,1.23795,1.23795,1.23795,1.23795,38400000.0
2005-04-25 06:00:00,1.23798,1.23798,1.23795,1.23798,52399999.0
2005-04-25 06:01:00,1.23802,1.23813,1.23796,1.23809,90599999.0
2005-04-25 06:02:00,1.238,1.23802,1.23789,1.23795,93600002.0
2005-04-25 06:03:00,1.23796,1.23796,1.23772,1.23787,125199998.0
2005-04-25 06:04:00,1.23797,1.238,1.23795,1.23795,55900000.0
2005-04-25 06:05:00,1.23805,1.23805,1.23792,1.23795,63900000.0
2005-04-25 06:06:00,1.238,1.238,1.23795,1.23795,48700002.0
2005-04-25 06:07:00,1.238,1.238,1.23781,1.23785,64600000.0
2005-04-25 06:08:00,1.23798,1.23801,1.23791,1.23794,91200000.0
2005-04-25 06:09:00,1.23793,1.23798,1.23793,1.23794,10600000.0
2005-04-25 06:10:00,1.23808,1.23808,1.2379,1.23802,110700000.0
2005-04-25 06:11:00,1.23788,1.23794,1.23779,1.23788,55000000.0
2005-04-25 06:12:00,1.2378,1.23804,1.23775,1.23797,231500005.0
2005-04-25 06:13:00,1.23812,1.23826,1.23794,1.23809,237700001.0
2005-04-25 06:14:00,1.238,1.238,1.23795,1.238,43300000.0
2005-04-25 06:15:00,1.23798,1.23804,1.2379,1.23804,30200000.0
2005-04-25 06:16:00,1.23795,1.23819,1.23784,1.23819,106600001.0
2005-04-25 06:17:00,1.238,1.23805,1.23795,1.238,86700003.0
2005-04-25 06:18:00,1.23802,1.23807,1.23795,1.238,140700003.0
2005-04-25 06:19:00,1.23807,1.23807,1.23793,1.23793,70100000.0
2005-04-25 06:20:00,1.23797,1.238,1.23797,1.238,56400000.0
2005-04-25 06:21:00,1.23793,1.23806,1.23793,1.23804,98099998.0
2005-04-25 06:22:00,1.23802,1.23803,1.23798,1.23803,61300000.0
2005-04-25 06:23:00,1.23793,1.23799,1.2379,1.23799,58499999.0
2005-04-25 06:24:00,1.238,1.23802,1.23795,1.238,75600001.0
2005-04-25 06:25:00,1.23795,1.23795,1.2378,1.2378,45200000.0
2005-04-25 06:26:00,1.2377,1.2378,1.23766,1.23766,112500001.0
2005-04-25 06:27:00,1.23791,1.23791,1.23735,1.23735,113699999.0
2005-04-25 06:28:00,1.23776,1.23776,1.23762,1.23765,84200001.0
2005-04-25 06:29:00,1.23738,1.23767,1.23735,1.23735,133700000.0
2005-04-25 06:30:00,1.23735,1.2374,1.23735,1.2374,40800001.0
2005-04-25 06:31:00,1.23769,1.23778,1.23745,1.23752,111899999.0
2005-04-25 06:32:00,1.2374,1.2374,1.2374,1.2374,12800000.0
2005-04-25 06:33:00,1.2374,1.2374,1.2373,1.2373,35699999.0
2005-04-25 06:34:00,1.23747,1.23749,1.23743,1.23743,84199999.0
2005-04-25 06:35:00,1.23733,1.2374,1.23729,1.23733,146100001.0
2005-04-25 06:36:00,1.23751,1.23753,1.23751,1.23752,61399999.0
2005-04-25 06:37:00,1.23751,1.23758,1.2375,1.23758,94799998.0
2005-04-25 06:38:00,1.23768,1.23768,1.2376,1.2376,50400001.0
2005-04-25 06:39:00,1.23758,1.2376,1.23755,1.2376,109100000.0
2005-04-25 06:40:00,1.23761,1.23761,1.23734,1.23737,111300000.0
2005-04-25 06:41:00,1.2376,1.23762,1.23753,1.2376,57700001.0
2005-04-25 06:42:00,1.23747,1.23763,1.23747,1.23758,86600001.0
2005-04-25 06:43:00,1.23755,1.2376,1.23755,1.2376,57299999.0
2005-04-25 06:44:00,1.23751,1.23753,1.23734,1.23738,117300001.0
2005-04-25 06:45:00,1.23758,1.23765,1.23754,1.23755,155600002.0
2005-04-25 06:46:00,1.23782,1.23788,1.23754,1.23762,137899999.0
2005-04-25 06:47:00,1.23755,1.23765,1.23755,1.2376,93600000.0
2005-04-25 06:48:00,1.23758,1.23761,1.23752,1.23761,77499999.0
2005-04-25 06:49:00,1.23762,1.23765,1.23751,1.23765,106200000.0
2005-04-25 06:50:00,1.2376,1.23762,1.23755,1.2376,79100000.0
2005-04-25 06:51:00,1.23749,1.23753,1.23711,1.23753,60799999.0
2005-04-25 06:52:00,1.2376,1.23765,1.2375,1.23755,159199998.0
2005-04-25 06:53:00,1.23758,1.23769,1.23752,1.23762,106200001.0
2005-04-25 06:54:00,1.2376,1.2376,1.2376,1.2376,19900000.0
2005-04-25 06:55:00,1.23765,1.23765,1.2376,1.2376,53400000.0
2005-04-25 06:56:00,1.2376,1.23765,1.2376,1.2376,74800002.0
2005-04-25 06:57:00,1.2376,1.2376,1.23755,1.23755,19100000.0
2005-04-25 06:58:00,1.23768,1.23772,1.23768,1.23772,21700000.0
2005-04-25 06:59:00,1.23769,1.23779,1.23763,1.23763,62300000.0
2005-04-25 07:00:00,1.23756,1.23769,1.23756,1.23764,103400001.0
2005-04-25 07:01:00,1.23751,1.23764,1.23747,1.23757,170400001.0
2005-04-25 07:02:00,1.2377,1.2377,1.23762,1.23762,30500000.0
2005-04-25 07:03:00,1.23778,1.23779,1.2377,1.23779,117999999.0
2005-04-25 07:04:00,1.2378,1.23786,1.23764,1.23786,84400001.0
2005-04-25 07:05:00,1.2379,1.23792,1.23778,1.2379,70900000.0
2005-04-25 07:06:00,1.2379,1.23795,1.23772,1.23795,115700002.0
2005-04-25 07:07:00,1.23809,1.23811,1.23779,1.23779,107200000.0
2005-04-25 07:08:00,1.23795,1.23795,1.23795,1.23795,65200002.0
2005-04-25 07:09:00,1.23789,1.23792,1.23774,1.23788,124400001.0
2005-04-25 07:10:00,1.2379,1.2379,1.23777,1.23783,70800000.0
2005-04-25 07:11:00,1.23789,1.23797,1.23789,1.23797,24500000.0
2005-04-25 07:12:00,1.23827,1.23834,1.23795,1.23811,66000001.0
2005-04-25 07:13:00,1.23798,1.23798,1.23785,1.2379,80600002.0
2005-04-25 07:14:00,1.23783,1.23792,1.23765,1.23765,194300000.0
2005-04-25 07:15:00,1.2379,1.23798,1.2379,1.23791,41300000.0
2005-04-25 07:16:00,1.2379,1.23796,1.23777,1.23796,76600000.0
2005-04-25 07:17:00,1.23811,1.23816,1.23811,1.23816,20700000.0
2005-04-25 07:18:00,1.23797,1.23807,1.23797,1.23807,56500000.0
2005-04-25 07:19:00,1.23813,1.23824,1.23802,1.23824,74800000.0
2005-04-25 07:20:00,1.23815,1.23839,1.23815,1.23834,161599998.0
2005-04-25 07:21:00,1.23823,1.23828,1.23812,1.23821,51999999.0
2005-04-25 07:22:00,1.23817,1.23823,1.23807,1.23807,63000000.0
2005-04-25 07:23:00,1.2382,1.2382,1.2382,1.2382,3200000.0
2005-04-25 07:24:00,1.23822,1.23822,1.23815,1.23815,66100000.0
2005-04-25 07:25:00,1.2382,1.2383,1.23817,1.23817,134900000.0
2005-04-25 07:26:00,1.23817,1.23822,1.23806,1.23822,87699999.0
2005-04-25 07:27:00,1.23803,1.23803,1.23785,1.23803,147200001.0
2005-04-25 07:28:00,1.23803,1.23811,1.23793,1.23793,129700004.0
2005-04-25 07:29:00,1.23784,1.23785,1.23773,1.23785,136700003.0
2005-04-25 07:30:00,1.23775,1.23775,1.23775,1.23775,41000002.0
2005-04-25 07:31:00,1.23778,1.23783,1.23769,1.23772,186399999.0
2005-04-25 07:32:00,1.23773,1.2378,1.23773,1.23778,66700000.0
2005-04-25 07:33:00,1.23782,1.23789,1.2378,1.23789,70300001.0
2005-04-25 07:34:00,1.23776,1.23778,1.23767,1.23778,87300001.0
2005-04-25 07:35:00,1.23769,1.23769,1.23747,1.23747,49400000.0
2005-04-25 07:36:00,1.23738,1.23745,1.23727,1.23736,135700004.0
2005-04-25 07:37:00,1.2374,1.2374,1.2374,1.2374,5900000.0
2005-04-25 07:38:00,1.23745,1.23745,1.23735,1.2374,36900000.0
2005-04-25 07:39:00,1.23677,1.23677,1.23574,1.23674,80000000.0
2005-04-25 07:40:00,1.23703,1.23707,1.237,1.23707,89799999.0
2005-04-25 07:41:00,1.23711,1.23746,1.23703,1.23746,101300002.0
2005-04-25 07:42:00,1.23765,1.23773,1.23761,1.23773,138799999.0
2005-04-25 07:43:00,1.2374,1.2374,1.23722,1.23723,99100003.0
2005-04-25 07:44:00,1.237,1.237,1.2355,1.23672,157699998.0
2005-04-25 07:45:00,1.23683,1.23697,1.23683,1.23695,116900002.0
2005-04-25 07:46:00,1.23687,1.2369,1.23687,1.2369,1600000.0
2005-04-25 07:47:00,1.23679,1.23679,1.23638,1.23658,130000000.0
2005-04-25 07:48:00,1.2367,1.23673,1.23663,1.23668,90200001.0
2005-04-25 07:49:00,1.2367,1.23675,1.23665,1.2367,132900001.0
2005-04-25 07:50:00,1.23662,1.23672,1.23656,1.23663,77000001.0
2005-04-25 07:51:00,1.2367,1.23672,1.23665,1.23665,86099999.0
2005-04-25 07:52:00,1.23662,1.23665,1.23641,1.23665,104200002.0
2005-04-25 07:53:00,1.2367,1.2367,1.2367,1.2367,79300001.0
2005-04-25 07:54:00,1.23663,1.23663,1.23635,1.23635,67700000.0
2005-04-25 07:55:00,1.23645,1.23671,1.23645,1.23671,109200002.0
2005-04-25 07:56:00,1.23667,1.23668,1.2366,1.2366,79700001.0
2005-04-25 07:57:00,1.23673,1.23674,1.23654,1.23664,87500002.0
2005-04-25 07:58:00,1.23653,1.23663,1.23639,1.23645,151799999.0
2005-04-25 07:59:00,1.23635,1.23643,1.23635,1.2364,95999997.0
2005-04-25 08:00:00,1.23674,1.2368,1.23657,1.23666,69800001.0
2005-04-25 08:01:00,1.23633,1.23642,1.23633,1.23639,147300001.0
2005-04-25 08:02:00,1.23635,1.23645,1.23635,1.2364,76799999.0
2005-04-25 08:03:00,1.23637,1.23645,1.23635,1.23645,62000001.0
2005-04-25 08:04:00,1.23635,1.23644,1.23629,1.23644,103499999.0
2005-04-25 08:05:00,1.23619,1.23625,1.23554,1.23625,62500000.0
2005-04-25 08:06:00,1.23657,1.23657,1.23633,1.23647,84000000.0
2005-04-25 08:07:00,1.23525,1.23582,1.23525,1.23582,113200000.0
2005-04-25 08:08:00,1.23622,1.2364,1.23622,1.2364,19300000.0
2005-04-25 08:09:00,1.23656,1.23656,1.23572,1.23615,179800003.0
2005-04-25 08:10:00,1.23636,1.23636,1.23599,1.23599,133200000.0
2005-04-25 08:11:00,1.23599,1.23638,1.23599,1.23638,85700004.0
2005-04-25 08:12:00,1.23648,1.2366,1.23637,1.23644,121000002.0
2005-04-25 08:13:00,1.23643,1.23647,1.23635,1.23635,190099998.0
2005-04-25 08:14:00,1.23635,1.23645,1.23635,1.2364,32900000.0
2005-04-25 08:15:00,1.23628,1.2363,1.23602,1.2363,77800000.0
2005-04-25 08:16:00,1.2364,1.2364,1.23635,1.23635,42000001.0
2005-04-25 08:17:00,1.2364,1.2364,1.23635,1.23637,38599999.0
2005-04-25 08:18:00,1.23622,1.23622,1.23548,1.23606,144300000.0
2005-04-25 08:19:00,1.23632,1.23632,1.2355,1.23604,171400002.0
2005-04-25 08:20:00,1.23595,1.23595,1.2354,1.23541,122399998.0
2005-04-25 08:21:00,1.23548,1.23549,1.2354,1.23549,79400000.0
2005-04-25 08:22:00,1.236,1.23602,1.23598,1.236,12100000.0
2005-04-25 08:23:00,1.23591,1.23591,1.23559,1.23563,60900000.0
2005-04-25 08:24:00,1.23555,1.2356,1.2355,1.2356,78500000.0
2005-04-25 08:25:00,1.23567,1.23576,1.2355,1.23559,51200001.0
2005-04-25 08:26:00,1.23597,1.23608,1.23597,1.23608,5300000.0
2005-04-25 08:27:00,1.2362,1.23635,1.2362,1.23632,60399999.0
2005-04-25 08:28:00,1.2361,1.2361,1.23569,1.23582,10300000.0
2005-04-25 08:29:00,1.23561,1.23574,1.23561,1.23572,21000000.0
2005-04-25 08:30:00,1.23588,1.23607,1.23588,1.23607,82200001.0
2005-04-25 08:31:00,1.23612,1.23612,1.23605,1.2361,75399998.0
2005-04-25 08:32:00,1.23657,1.23657,1.2363,1.23647,121699999.0
2005-04-25 08:33:00,1.23605,1.23615,1.23605,1.23615,21500000.0
2005-04-25 08:34:00,1.23603,1.23603,1.23564,1.23584,56400000.0
2005-04-25 08:35:00,1.23597,1.23597,1.23585,1.23593,55200000.0
2005-04-25 08:36:00,1.23597,1.23597,1.23591,1.23591,66700001.0
2005-04-25 08:37:00,1.23608,1.23608,1.23595,1.23597,158100000.0
2005-04-25 08:38:00,1.23606,1.23624,1.23606,1.23624,90699999.0
2005-04-25 08:39:00,1.23627,1.23636,1.23626,1.23626,24900000.0
2005-04-25 08:40:00,1.23627,1.2363,1.23627,1.2363,40100002.0
2005-04-25 08:41:00,1.23615,1.23615,1.23578,1.23578,71900001.0
2005-04-25 08:42:00,1.23615,1.23637,1.23593,1.23637,135400004.0
2005-04-25 08:43:00,1.23582,1.23623,1.23571,1.23623,68300000.0
2005-04-25 08:44:00,1.23645,1.23645,1.23645,1.23645,14300000.0
2005-04-25 08:45:00,1.23687,1.23688,1.2368,1.23681,85690001.0
2005-04-25 08:46:00,1.23688,1.23695,1.23688,1.23695,38399999.0
2005-04-25 08:47:00,1.23699,1.23718,1.23694,1.23709,105300001.0
2005-04-25 08:48:00,1.23713,1.23724,1.23699,1.23709,67000000.0
2005-04-25 08:49:00,1.23707,1.23712,1.23698,1.23712,73500000.0
2005-04-25 08:50:00,1.23704,1.23712,1.23704,1.23712,77900001.0
2005-04-25 08:51:00,1.23722,1.23747,1.23722,1.23743,157500000.0
2005-04-25 08:52:00,1.23747,1.23756,1.23739,1.23741,84300002.0
2005-04-25 08:53:00,1.23738,1.23742,1.2373,1.2373,60200000.0
2005-04-25 08:54:00,1.23728,1.23737,1.23728,1.23728,83500000.0
2005-04-25 08:55:00,1.2374,1.23741,1.23729,1.23737,110699997.0
2005-04-25 08:56:00,1.23733,1.23738,1.23733,1.23735,120999997.0
2005-04-25 08:57:00,1.23738,1.23738,1.23722,1.23724,124700001.0
2005-04-25 08:58:00,1.2373,1.23738,1.23723,1.2373,95300001.0
2005-04-25 08:59:00,1.2373,1.23735,1.2373,1.2373,37500000.0
2005-04-25 09:00:00,1.23727,1.2374,1.23727,1.23734,61699998.0
2005-04-25 09:01:00,1.23735,1.23747,1.23735,1.23735,133399999.0
2005-04-25 09:02:00,1.23748,1.23759,1.23738,1.23742,162599997.0
2005-04-25 09:03:00,1.23747,1.2375,1.23741,1.23742,58499999.0
2005-04-25 09:04:00,1.23748,1.23749,1.23743,1.23743,40899999.0
2005-04-25 09:05:00,1.23745,1.23755,1.23745,1.23746,80200000.0
2005-04-25 09:06:00,1.23729,1.23741,1.23725,1.23732,65000000.0
2005-04-25 09:07:00,1.23732,1.23738,1.23732,1.23738,73900001.0
2005-04-25 09:08:00,1.23731,1.23741,1.23726,1.23741,97100002.0
2005-04-25 09:09:00,1.2374,1.2374,1.2373,1.2373,62800000.0
2005-04-25 09:10:00,1.23735,1.23745,1.23735,1.23745,59600001.0
2005-04-25 09:11:00,1.23738,1.23762,1.23729,1.23762,65799999.0
2005-04-25 09:12:00,1.23762,1.23765,1.23762,1.23765,57400002.0
2005-04-25 09:13:00,1.23763,1.23771,1.23753,1.23771,14600000.0
2005-04-25 09:14:00,1.23776,1.23792,1.23769,1.23773,138800000.0
2005-04-25 09:15:00,1.2377,1.2377,1.23765,1.23765,91699997.0
2005-04-25 09:16:00,1.2377,1.2377,1.23767,1.23767,15200000.0
2005-04-25 09:17:00,1.23764,1.23764,1.23748,1.23748,74900000.0
2005-04-25 09:18:00,1.23735,1.23761,1.23733,1.23742,193699999.0
2005-04-25 09:19:00,1.23725,1.23754,1.23725,1.23745,46700000.0
2005-04-25 09:20:00,1.23738,1.23738,1.23721,1.23736,79600000.0
2005-04-25 09:21:00,1.23736,1.23736,1.23724,1.23731,102600001.0
2005-04-25 09:22:00,1.2374,1.2374,1.23738,1.23738,17600000.0
2005-04-25 09:23:00,1.23728,1.23728,1.2371,1.2372,72300000.0
2005-04-25 09:24:00,1.23725,1.23739,1.23713,1.23732,154199999.0
2005-04-25 09:25:00,1.23746,1.23767,1.23746,1.23767,114899997.0
2005-04-25 09:26:00,1.23765,1.23765,1.23754,1.23759,63699998.0
2005-04-25 09:27:00,1.23756,1.23756,1.23745,1.23745,75700001.0
2005-04-25 09:28:00,1.23751,1.23751,1.23735,1.23747,77900001.0
2005-04-25 09:29:00,1.23735,1.23735,1.23711,1.2373,54499999.0
2005-04-25 09:30:00,1.23726,1.23733,1.23717,1.23733,98400000.0
2005-04-25 09:31:00,1.23728,1.23728,1.23706,1.23707,8400000.0
2005-04-25 09:32:00,1.23703,1.23712,1.23696,1.23702,151400000.0
2005-04-25 09:33:00,1.23701,1.23704,1.23695,1.23695,59900000.0
2005-04-25 09:34:00,1.23691,1.23691,1.23691,1.23691,6700000.0
2005-04-25 09:35:00,1.23704,1.2371,1.23692,1.23692,119000001.0
2005-04-25 09:36:00,1.23707,1.23718,1.23698,1.23718,74500000.0
2005-04-25 09:37:00,1.23715,1.23715,1.23704,1.23705,80900000.0
2005-04-25 09:38:00,1.23707,1.23719,1.23702,1.23712,147200002.0
2005-04-25 09:39:00,1.2371,1.23715,1.23705,1.23713,77000000.0
2005-04-25 09:40:00,1.23711,1.23722,1.23705,1.23717,53100000.0
2005-04-25 09:41:00,1.23706,1.23722,1.23706,1.23715,59000000.0
2005-04-25 09:42:00,1.23722,1.23722,1.23707,1.23709,59699999.0
2005-04-25 09:43:00,1.23698,1.23728,1.23688,1.23728,126399997.0
2005-04-25 09:44:00,1.23697,1.23717,1.23697,1.23715,88500000.0
2005-04-25 09:45:00,1.23701,1.23708,1.23696,1.23707,101199999.0
2005-04-25 09:46:00,1.23708,1.23711,1.23704,1.23711,28200000.0
2005-04-25 09:47:00,1.23703,1.2371,1.23702,1.23708,148400000.0
2005-04-25 09:48:00,1.23705,1.23705,1.23689,1.237,125700000.0
2005-04-25 09:49:00,1.23691,1.23709,1.23688,1.23701,58400001.0
2005-04-25 09:50:00,1.23703,1.23709,1.237,1.23708,33300000.0
2005-04-25 09:51:00,1.23741,1.23741,1.23735,1.23739,96100001.0
2005-04-25 09:52:00,1.2373,1.23752,1.2373,1.23746,128800003.0
2005-04-25 09:53:00,1.23743,1.23747,1.23738,1.23744,111900000.0
2005-04-25 09:54:00,1.23742,1.23744,1.2374,1.23743,39900000.0
2005-04-25 09:55:00,1.23748,1.23788,1.23742,1.23788,50300001.0
2005-04-25 09:56:00,1.23776,1.23776,1.23768,1.23776,52399999.0
2005-04-25 09:57:00,1.2378,1.23785,1.23772,1.23775,190899999.0
2005-04-25 09:58:00,1.2378,1.2378,1.23755,1.23758,79899999.0
2005-04-25 09:59:00,1.23755,1.23758,1.2375,1.23758,87700002.0
2005-04-25 10:00:00,1.23757,1.23761,1.23679,1.23719,48200000.0
2005-04-25 10:01:00,1.23683,1.23737,1.23675,1.23737,147200000.0
2005-04-25 10:02:00,1.23743,1.23751,1.23739,1.2374,155900002.0
2005-04-25 10:03:00,1.2374,1.2374,1.23708,1.23717,69199999.0
2005-04-25 10:04:00,1.23737,1.23737,1.23702,1.23723,104500000.0
2005-04-25 10:05:00,1.2372,1.23727,1.23712,1.23712,68600001.0
2005-04-25 10:06:00,1.23717,1.23723,1.23711,1.23723,68700001.0
2005-04-25 10:07:00,1.23706,1.23706,1.23696,1.23699,67500000.0
2005-04-25 10:08:00,1.23688,1.23706,1.23688,1.237,49300000.0
2005-04-25 10:09:00,1.23697,1.23697,1.23692,1.23692,88800000.0
2005-04-25 10:10:00,1.23685,1.2369,1.23685,1.23688,88400000.0
2005-04-25 10:11:00,1.2369,1.2369,1.23683,1.23683,82600001.0
2005-04-25 10:12:00,1.23681,1.23702,1.23681,1.23702,83000000.0
2005-04-25 10:13:00,1.23685,1.23685,1.23661,1.23684,108800001.0
2005-04-25 10:14:00,1.23683,1.23683,1.23664,1.23671,98200002.0
2005-04-25 10:15:00,1.23679,1.23685,1.23659,1.23673,112099999.0
2005-04-25 10:16:00,1.23681,1.2371,1.23681,1.23697,133300002.0
2005-04-25 10:17:00,1.23697,1.23702,1.23688,1.23692,77700001.0
2005-04-25 10:18:00,1.23712,1.23736,1.23712,1.23723,118200000.0
2005-04-25 10:19:00,1.23725,1.23732,1.23725,1.23725,29700000.0
2005-04-25 10:20:00,1.23724,1.23734,1.23716,1.23734,132399998.0
2005-04-25 10:21:00,1.23722,1.2373,1.23705,1.2373,143600005.0
2005-04-25 10:22:00,1.23727,1.23743,1.23727,1.23739,134699999.0
2005-04-25 10:23:00,1.23745,1.23745,1.23736,1.23741,59200000.0
2005-04-25 10:24:00,1.23739,1.23739,1.2372,1.23725,150699999.0
2005-04-25 10:25:00,1.23725,1.23732,1.23715,1.23723,167500004.0
2005-04-25 10:26:00,1.23722,1.23727,1.23714,1.23723,63799998.0
2005-04-25 10:27:00,1.2372,1.23725,1.23714,1.2372,136399998.0
2005-04-25 10:28:00,1.23729,1.23756,1.23729,1.23756,76100000.0
2005-04-25 10:29:00,1.2376,1.2376,1.2373,1.23731,180599996.0
2005-04-25 10:30:00,1.23723,1.23744,1.23718,1.23744,113199999.0
2005-04-25 10:31:00,1.23715,1.23785,1.23711,1.23781,56700000.0
2005-04-25 10:32:00,1.23784,1.23784,1.23765,1.2378,70200002.0
2005-04-25 10:33:00,1.2378,1.23788,1.2378,1.23788,60000001.0
2005-04-25 10:34:00,1.23784,1.23814,1.23784,1.2381,113000003.0
2005-04-25 10:35:00,1.23799,1.23802,1.23792,1.23801,174700003.0
2005-04-25 10:36:00,1.23808,1.23814,1.23801,1.23809,86100002.0
2005-04-25 10:37:00,1.23797,1.23797,1.23783,1.23795,130600002.0
2005-04-25 10:38:00,1.23798,1.23798,1.23762,1.23778,163499999.0
2005-04-25 10:39:00,1.23792,1.23799,1.23782,1.23782,31900000.0
2005-04-25 10:40:00,1.23768,1.23789,1.23768,1.23788,141500002.0
2005-04-25 10:41:00,1.23783,1.23793,1.23783,1.23789,72100001.0
2005-04-25 10:42:00,1.23811,1.23813,1.23801,1.23813,94100000.0
2005-04-25 10:43:00,1.23814,1.23814,1.23804,1.2381,60000000.0
2005-04-25 10:44:00,1.23798,1.23802,1.23788,1.238,68000001.0
2005-04-25 10:45:00,1.23802,1.23802,1.23784,1.23784,130399998.0
2005-04-25 10:46:00,1.23779,1.23802,1.23777,1.23798,170399999.0
2005-04-25 10:47:00,1.23795,1.23813,1.23792,1.23813,60200000.0
2005-04-25 10:48:00,1.23827,1.23875,1.23827,1.23875,86300001.0
2005-04-25 10:49:00,1.23887,1.23894,1.23879,1.23894,137599999.0
2005-04-25 10:50:00,1.23891,1.23893,1.23877,1.23893,115600000.0
2005-04-25 10:51:00,1.23885,1.23885,1.23763,1.23859,86800001.0
2005-04-25 10:52:00,1.2387,1.23873,1.23859,1.23868,134800001.0
2005-04-25 10:53:00,1.23875,1.23875,1.23856,1.23856,36500000.0
2005-04-25 10:54:00,1.23862,1.23881,1.23862,1.23881,86099999.0
2005-04-25 10:55:00,1.23871,1.23877,1.23867,1.23867,74400001.0
2005-04-25 10:56:00,1.23863,1.23872,1.23861,1.23869,85199999.0
2005-04-25 10:57:00,1.23857,1.2387,1.23854,1.23855,75300001.0
2005-04-25 10:58:00,1.23858,1.23859,1.23841,1.23857,108400001.0
2005-04-25 10:59:00,1.23856,1.23876,1.23856,1.23876,163700002.0
2005-04-25 11:00:00,1.23868,1.23885,1.23868,1.23885,61400000.0
2005-04-25 11:01:00,1.23894,1.23899,1.23872,1.23872,130400000.0
2005-04-25 11:02:00,1.23864,1.23869,1.23858,1.23865,134100004.0
2005-04-25 11:03:00,1.23873,1.23873,1.23842,1.23857,85700001.0
2005-04-25 11:04:00,1.23814,1.23814,1.23736,1.23774,65100000.0
2005-04-25 11:05:00,1.23795,1.23833,1.23795,1.23833,45900001.0
2005-04-25 11:06:00,1.23803,1.23836,1.23756,1.23836,119700000.0
2005-04-25 11:07:00,1.23835,1.23851,1.23832,1.2384,77499999.0
2005-04-25 11:08:00,1.23844,1.23855,1.23844,1.2385,88299998.0
2005-04-25 11:09:00,1.23841,1.23849,1.23841,1.23849,79000002.0
2005-04-25 11:10:00,1.23868,1.2387,1.23841,1.2387,143100003.0
2005-04-25 11:11:00,1.23848,1.23855,1.23842,1.23855,160300000.0
2005-04-25 11:12:00,1.2385,1.23855,1.23845,1.2385,210600002.0
2005-04-25 11:13:00,1.2385,1.2385,1.23845,1.2385,104900000.0
2005-04-25 11:14:00,1.23805,1.23813,1.23741,1.23813,45000000.0
2005-04-25 11:15:00,1.23828,1.23855,1.23828,1.23855,110299999.0
2005-04-25 11:16:00,1.23857,1.23857,1.23842,1.2385,148299997.0
2005-04-25 11:17:00,1.23858,1.23858,1.23844,1.23846,120400001.0
2005-04-25 11:18:00,1.2384,1.2384,1.23822,1.23828,41000001.0
2005-04-25 11:19:00,1.23847,1.23849,1.23834,1.23834,79900001.0
2005-04-25 11:20:00,1.23843,1.2385,1.23842,1.23842,186800003.0
2005-04-25 11:21:00,1.23848,1.23849,1.23835,1.23835,115500000.0
2005-04-25 11:22:00,1.23835,1.23853,1.23822,1.23843,84699999.0
2005-04-25 11:23:00,1.23834,1.2385,1.23834,1.2385,59000000.0
2005-04-25 11:24:00,1.23828,1.23828,1.23818,1.2382,69500000.0
2005-04-25 11:25:00,1.23826,1.23828,1.23814,1.2382,167200002.0
2005-04-25 11:26:00,1.23821,1.23823,1.23809,1.23821,92700001.0
2005-04-25 11:27:00,1.23822,1.23823,1.23808,1.23818,69300000.0
2005-04-25 11:28:00,1.23788,1.23816,1.23743,1.2381,56500000.0
2005-04-25 11:29:00,1.23812,1.23824,1.23812,1.23819,74100000.0
2005-04-25 11:30:00,1.23826,1.23826,1.23803,1.23803,136399999.0
2005-04-25 11:31:00,1.23816,1.23826,1.23802,1.23819,108699997.0
2005-04-25 11:32:00,1.23822,1.23854,1.23822,1.23832,157899999.0
2005-04-25 11:33:00,1.23846,1.23846,1.23834,1.23842,56800000.0
2005-04-25 11:34:00,1.23825,1.23845,1.23825,1.23838,130299998.0
2005-04-25 11:35:00,1.23848,1.23848,1.23823,1.23833,157199999.0
2005-04-25 11:36:00,1.23823,1.23847,1.23814,1.23814,116600002.0
2005-04-25 11:37:00,1.23806,1.2382,1.23759,1.23759,83799998.0
2005-04-25 11:38:00,1.23745,1.23798,1.23745,1.23798,50999999.0
2005-04-25 11:39:00,1.23793,1.23793,1.23776,1.2379,79099999.0
2005-04-25 11:40:00,1.2379,1.23804,1.2379,1.238,61500000.0
2005-04-25 11:41:00,1.2381,1.2381,1.23787,1.23791,62900001.0
2005-04-25 11:42:00,1.23768,1.23779,1.23749,1.23754,109100000.0
2005-04-25 11:43:00,1.23755,1.23755,1.23732,1.2375,116300000.0
2005-04-25 11:44:00,1.23708,1.23742,1.23708,1.23742,43299999.0
2005-04-25 11:45:00,1.23765,1.23765,1.2376,1.2376,75600000.0
2005-04-25 11:46:00,1.23747,1.23747,1.237,1.23744,91000000.0
2005-04-25 11:47:00,1.23758,1.23758,1.23744,1.23753,151899998.0
2005-04-25 11:48:00,1.23755,1.2376,1.23755,1.23755,56700000.0
2005-04-25 11:49:00,1.23769,1.23774,1.23681,1.23702,107199999.0
2005-04-25 11:50:00,1.23733,1.23733,1.23709,1.23712,136500000.0
2005-04-25 11:51:00,1.2371,1.23732,1.23697,1.23697,70200000.0
2005-04-25 11:52:00,1.23693,1.23693,1.23642,1.23664,100600000.0
2005-04-25 11:53:00,1.23658,1.23673,1.23653,1.23672,80800000.0
2005-04-25 11:54:00,1.23693,1.23693,1.2368,1.23685,123100001.0
2005-04-25 11:55:00,1.23697,1.23699,1.2369,1.23699,83200000.0
2005-04-25 11:56:00,1.23696,1.23719,1.23689,1.23695,121600000.0
2005-04-25 11:57:00,1.237,1.23705,1.23695,1.23695,144299999.0
2005-04-25 11:58:00,1.23695,1.23703,1.23695,1.23695,129599997.0
2005-04-25 11:59:00,1.23705,1.23717,1.23702,1.23702,66900000.0
2005-04-25 12:00:00,1.23705,1.23705,1.23695,1.237,89100001.0
2005-04-25 12:01:00,1.237,1.237,1.23692,1.23695,109400002.0
2005-04-25 12:02:00,1.23695,1.237,1.23695,1.23695,11100000.0
2005-04-25 12:03:00,1.23673,1.23708,1.23671,1.23704,79300000.0
2005-04-25 12:04:00,1.23703,1.23726,1.23703,1.23726,100199999.0
2005-04-25 12:05:00,1.23756,1.23756,1.2374,1.23742,70200001.0
2005-04-25 12:06:00,1.23755,1.23755,1.23745,1.23745,75500001.0
2005-04-25 12:07:00,1.2375,1.2375,1.23745,1.23745,67800001.0
2005-04-25 12:08:00,1.23729,1.2376,1.23724,1.2376,151400000.0
2005-04-25 12:09:00,1.2375,1.2375,1.23745,1.2375,197900004.0
2005-04-25 12:10:00,1.2375,1.23755,1.2375,1.23755,32300000.0
2005-04-25 12:11:00,1.23745,1.23755,1.23745,1.23752,145200000.0
2005-04-25 12:12:00,1.23745,1.23749,1.23738,1.23741,222999999.0
2005-04-25 12:13:00,1.23735,1.23752,1.23735,1.2374,154999999.0
2005-04-25 12:14:00,1.2374,1.2375,1.23698,1.23702,96400000.0
2005-04-25 12:15:00,1.23735,1.23745,1.23735,1.23745,57800001.0
2005-04-25 12:16:00,1.2374,1.23745,1.23735,1.2374,66600000.0
2005-04-25 12:17:00,1.23745,1.23745,1.23735,1.23737,211499999.0
2005-04-25 12:18:00,1.2374,1.23742,1.23733,1.23733,161000002.0
2005-04-25 12:19:00,1.2374,1.23742,1.2374,1.2374,54900000.0
2005-04-25 12:20:00,1.2374,1.23745,1.23735,1.23735,74500000.0
2005-04-25 12:21:00,1.23735,1.23745,1.23735,1.23735,180600001.0
2005-04-25 12:22:00,1.23744,1.2376,1.23744,1.2376,77400000.0
2005-04-25 12:23:00,1.23748,1.23748,1.23729,1.23737,47400000.0
2005-04-25 12:24:00,1.23748,1.23761,1.23748,1.23748,34100000.0
2005-04-25 12:25:00,1.23757,1.23775,1.23725,1.23744,89600002.0
2005-04-25 12:26:00,1.2374,1.23745,1.23738,1.23738,86299999.0
2005-04-25 12:27:00,1.23743,1.23758,1.23743,1.2375,86799999.0
2005-04-25 12:28:00,1.23737,1.2374,1.23732,1.2374,82499999.0
2005-04-25 12:29:00,1.23741,1.23759,1.23741,1.23741,111600000.0
2005-04-25 12:30:00,1.23735,1.2374,1.23735,1.2374,43000000.0
2005-04-25 12:31:00,1.23733,1.23748,1.23731,1.23748,107800000.0
2005-04-25 12:32:00,1.23735,1.23739,1.23725,1.23725,116399999.0
2005-04-25 12:33:00,1.23711,1.23742,1.23708,1.23742,45300001.0
2005-04-25 12:34:00,1.23735,1.23743,1.23727,1.23727,104800003.0
2005-04-25 12:35:00,1.23733,1.23747,1.23717,1.23747,181399998.0
2005-04-25 12:36:00,1.23727,1.23727,1.23725,1.23725,29800000.0
2005-04-25 12:37:00,1.2373,1.23735,1.23725,1.2373,78800001.0
2005-04-25 12:38:00,1.2372,1.23726,1.23694,1.23694,195200004.0
2005-04-25 12:39:00,1.23745,1.23745,1.23735,1.2374,147200002.0
2005-04-25 12:40:00,1.23745,1.23745,1.23733,1.23742,150199999.0
2005-04-25 12:41:00,1.23747,1.23756,1.23741,1.23756,72700000.0
2005-04-25 12:42:00,1.2375,1.23756,1.23743,1.23756,89800000.0
2005-04-25 12:43:00,1.23757,1.23768,1.2375,1.23753,78300000.0
2005-04-25 12:44:00,1.23755,1.23757,1.23746,1.23751,73300000.0
2005-04-25 12:45:00,1.23754,1.23766,1.2375,1.23766,55200000.0
2005-04-25 12:46:00,1.23758,1.23798,1.23758,1.23794,40100000.0
2005-04-25 12:47:00,1.238,1.23804,1.23784,1.23785,165199997.0
2005-04-25 12:48:00,1.23805,1.23805,1.2379,1.238,52100000.0
2005-04-25 12:49:00,1.23792,1.23803,1.23779,1.23799,107899998.0
2005-04-25 12:50:00,1.23777,1.238,1.23777,1.238,55000000.0
2005-04-25 12:51:00,1.23799,1.23808,1.23794,1.23808,83700002.0
2005-04-25 12:52:00,1.23806,1.23806,1.238,1.23803,48200001.0
2005-04-25 12:53:00,1.23798,1.23798,1.23794,1.23794,2400000.0
2005-04-25 12:54:00,1.2379,1.238,1.23787,1.238,163099998.0
2005-04-25 12:55:00,1.23795,1.23802,1.23795,1.23802,130299998.0
2005-04-25 12:56:00,1.2381,1.23815,1.23805,1.2381,106699999.0
2005-04-25 12:57:00,1.23815,1.23827,1.23815,1.23827,27500000.0
2005-04-25 12:58:00,1.2381,1.23824,1.23804,1.23823,115800000.0
2005-04-25 12:59:00,1.23815,1.23815,1.23796,1.23803,37000000.0
2005-04-25 13:00:00,1.2379,1.23793,1.23742,1.23742,111000000.0
2005-04-25 13:01:00,1.2376,1.2376,1.23739,1.23753,135399999.0
2005-04-25 13:02:00,1.23756,1.23756,1.23743,1.23743,90600002.0
2005-04-25 13:03:00,1.2374,1.2374,1.23737,1.23737,69500000.0
2005-04-25 13:04:00,1.23729,1.23742,1.23728,1.2374,95090001.0
2005-04-25 13:05:00,1.23748,1.23752,1.23748,1.23752,10400000.0
2005-04-25 13:06:00,1.2376,1.23769,1.23759,1.23767,49600000.0
2005-04-25 13:07:00,1.23763,1.23763,1.23754,1.23755,114800003.0
2005-04-25 13:08:00,1.23748,1.23748,1.23707,1.23743,198000004.0
2005-04-25 13:09:00,1.23727,1.2376,1.23711,1.2376,123300001.0
2005-04-25 13:10:00,1.23759,1.23765,1.23753,1.23765,115800000.0
2005-04-25 13:11:00,1.23752,1.23752,1.23715,1.23749,108599997.0
2005-04-25 13:12:00,1.23762,1.23765,1.2376,1.23765,47399999.0
2005-04-25 13:13:00,1.23765,1.2377,1.2376,1.23763,103400000.0
2005-04-25 13:14:00,1.23768,1.23768,1.23763,1.23763,49099999.0
2005-04-25 13:15:00,1.23762,1.23766,1.23749,1.23753,75099999.0
2005-04-25 13:16:00,1.23758,1.23758,1.23758,1.23758,1600000.0
2005-04-25 13:17:00,1.23758,1.23768,1.23755,1.23768,124400000.0
2005-04-25 13:18:00,1.23767,1.23783,1.23756,1.23783,73400001.0
2005-04-25 13:19:00,1.23788,1.23788,1.23782,1.23782,46100002.0
2005-04-25 13:20:00,1.23783,1.23797,1.23783,1.23792,108999998.0
2005-04-25 13:21:00,1.2379,1.23805,1.23778,1.23795,125900002.0
2005-04-25 13:22:00,1.23794,1.23811,1.23794,1.23794,94800002.0
2005-04-25 13:23:00,1.23798,1.23798,1.23792,1.23792,54200000.0
2005-04-25 13:24:00,1.23795,1.23795,1.23781,1.23794,75500000.0
2005-04-25 13:25:00,1.23792,1.23797,1.23778,1.23778,69500002.0
2005-04-25 13:26:00,1.2377,1.2377,1.2376,1.2376,33799999.0
2005-04-25 13:27:00,1.23755,1.23785,1.23751,1.23783,85000000.0
2005-04-25 13:28:00,1.23768,1.23778,1.23768,1.23778,43100000.0
2005-04-25 13:29:00,1.23782,1.23787,1.23764,1.23772,109700001.0
2005-04-25 13:30:00,1.23778,1.23778,1.23769,1.23778,111799998.0
2005-04-25 13:31:00,1.23779,1.23779,1.23772,1.23772,113500001.0
2005-04-25 13:32:00,1.23787,1.23794,1.23765,1.23765,108199998.0
2005-04-25 13:33:00,1.23783,1.23784,1.23768,1.23784,73400000.0
2005-04-25 13:34:00,1.23793,1.23801,1.23774,1.23786,141600000.0
2005-04-25 13:35:00,1.23782,1.238,1.23777,1.23795,138300004.0
2005-04-25 13:36:00,1.23792,1.23809,1.23792,1.23809,122799999.0
2005-04-25 13:37:00,1.23803,1.2381,1.23803,1.2381,76300000.0
2005-04-25 13:38:00,1.23803,1.23814,1.23794,1.23814,61900001.0
2005-04-25 13:39:00,1.23809,1.23809,1.23793,1.23795,150500000.0
2005-04-25 13:40:00,1.23802,1.2382,1.23802,1.2382,85399999.0
2005-04-25 13:41:00,1.23819,1.2384,1.23819,1.23824,43000000.0
2005-04-25 13:42:00,1.23844,1.23849,1.23829,1.23843,238399999.0
2005-04-25 13:43:00,1.23853,1.23867,1.23845,1.23861,95900001.0
2005-04-25 13:44:00,1.23851,1.23855,1.2383,1.23854,79600000.0
2005-04-25 13:45:00,1.23843,1.23854,1.23842,1.23854,60400000.0
2005-04-25 13:46:00,1.23855,1.23855,1.2385,1.2385,38800000.0
2005-04-25 13:47:00,1.23855,1.23868,1.23855,1.23868,139100001.0
2005-04-25 13:48:00,1.2387,1.2387,1.23865,1.23865,31900001.0
2005-04-25 13:49:00,1.23865,1.23865,1.23854,1.23854,56300002.0
2005-04-25 13:50:00,1.23862,1.2387,1.23862,1.2387,83000001.0
2005-04-25 13:51:00,1.2387,1.2387,1.2387,1.2387,63200000.0
2005-04-25 13:52:00,1.23865,1.23874,1.23859,1.23863,76699999.0
2005-04-25 13:53:00,1.23867,1.23901,1.23867,1.23901,131999999.0
2005-04-25 13:54:00,1.2389,1.23932,1.2389,1.2393,44100000.0
2005-04-25 13:55:00,1.23915,1.23915,1.23896,1.23906,145100003.0
2005-04-25 13:56:00,1.2392,1.23927,1.23898,1.23922,151799999.0
2005-04-25 13:57:00,1.23915,1.23936,1.23908,1.23924,135499998.0
2005-04-25 13:58:00,1.23899,1.23899,1.23883,1.23899,67099999.0
2005-04-25 13:59:00,1.23891,1.23907,1.23891,1.23907,107600000.0
2005-04-25 14:00:00,1.23906,1.23906,1.2389,1.23891,95099997.0
2005-04-25 14:01:00,1.23903,1.23907,1.23903,1.23907,41500001.0
2005-04-25 14:02:00,1.2391,1.2391,1.23892,1.23895,70099999.0
2005-04-25 14:03:00,1.23923,1.23948,1.23923,1.23947,64199999.0
2005-04-25 14:04:00,1.23943,1.2396,1.23939,1.2396,136000001.0
2005-04-25 14:05:00,1.23946,1.23976,1.23946,1.23976,100400000.0
2005-04-25 14:06:00,1.23965,1.23965,1.23945,1.23946,41500000.0
2005-04-25 14:07:00,1.23942,1.23963,1.23942,1.23963,72199997.0
2005-04-25 14:08:00,1.23964,1.23987,1.23962,1.23966,104600001.0
2005-04-25 14:09:00,1.2396,1.23978,1.2396,1.23967,104499999.0
2005-04-25 14:10:00,1.23975,1.23977,1.23958,1.23977,226099999.0
2005-04-25 14:11:00,1.23973,1.23977,1.23969,1.23972,95000000.0
2005-04-25 14:12:00,1.2398,1.23985,1.23967,1.23985,89400000.0
2005-04-25 14:13:00,1.23978,1.23987,1.23972,1.23987,40200000.0
2005-04-25 14:14:00,1.23989,1.23998,1.23985,1.23993,77800002.0
2005-04-25 14:15:00,1.23966,1.23996,1.23966,1.23985,73300001.0
2005-04-25 14:16:00,1.23985,1.23985,1.23975,1.23975,29600000.0
2005-04-25 14:17:00,1.23983,1.23983,1.23974,1.23974,79300001.0
2005-04-25 14:18:00,1.23988,1.23995,1.23988,1.23991,84800002.0
2005-04-25 14:19:00,1.23985,1.23998,1.23979,1.23998,136700001.0
2005-04-25 14:20:00,1.23976,1.23976,1.23932,1.23937,83500001.0
2005-04-25 14:21:00,1.23952,1.23957,1.23932,1.23945,128800000.0
2005-04-25 14:22:00,1.23928,1.23928,1.23922,1.23922,3200000.0
2005-04-25 14:23:00,1.2392,1.23933,1.2391,1.23928,93000000.0
2005-04-25 14:24:00,1.23945,1.23946,1.23937,1.23937,136900000.0
2005-04-25 14:25:00,1.23946,1.23958,1.23946,1.2395,94400001.0
2005-04-25 14:26:00,1.23944,1.2395,1.23936,1.23936,47199999.0
2005-04-25 14:27:00,1.23943,1.23955,1.23929,1.23949,65600000.0
2005-04-25 14:28:00,1.23942,1.23943,1.23931,1.23943,57100001.0
2005-04-25 14:29:00,1.23937,1.23948,1.23937,1.23948,72500001.0
2005-04-25 14:30:00,1.23957,1.23978,1.23948,1.23962,133699998.0
2005-04-25 14:31:00,1.23961,1.23982,1.23928,1.23982,159000003.0
2005-04-25 14:32:00,1.23996,1.24037,1.23996,1.24037,153799999.0
2005-04-25 14:33:00,1.24038,1.24047,1.24031,1.24047,92900000.0
2005-04-25 14:34:00,1.24028,1.24088,1.24028,1.24088,73600001.0
2005-04-25 14:35:00,1.24079,1.24079,1.24061,1.24061,61100002.0
2005-04-25 14:36:00,1.24073,1.24076,1.24068,1.24076,68700001.0
2005-04-25 14:37:00,1.24072,1.24085,1.24068,1.24072,135200001.0
2005-04-25 14:38:00,1.2406,1.2406,1.24046,1.24052,135199999.0
2005-04-25 14:39:00,1.24057,1.24066,1.24046,1.2406,103100001.0
2005-04-25 14:40:00,1.24056,1.24072,1.24048,1.24072,52200002.0
2005-04-25 14:41:00,1.24054,1.24054,1.24039,1.24042,63300003.0
2005-04-25 14:42:00,1.2404,1.2404,1.24017,1.24017,60000000.0
2005-04-25 14:43:00,1.24022,1.24026,1.24011,1.24018,85700000.0
2005-04-25 14:44:00,1.2401,1.2401,1.2401,1.2401,41599999.0
2005-04-25 14:45:00,1.24023,1.24037,1.24016,1.24031,124100000.0
2005-04-25 14:46:00,1.24037,1.24044,1.2403,1.24034,95800000.0
2005-04-25 14:47:00,1.24034,1.24034,1.24014,1.2402,51400000.0
2005-04-25 14:48:00,1.24022,1.24023,1.24022,1.24023,51899999.0
2005-04-25 14:49:00,1.24024,1.24029,1.24011,1.24011,139000001.0
2005-04-25 14:50:00,1.24018,1.24024,1.24009,1.24019,160800000.0
2005-04-25 14:51:00,1.24005,1.24009,1.24001,1.24002,79699999.0
2005-04-25 14:52:00,1.24002,1.24007,1.23995,1.23997,123299998.0
2005-04-25 14:53:00,1.24002,1.24009,1.24002,1.24006,104499997.0
2005-04-25 14:54:00,1.23991,1.23991,1.2398,1.2398,73899998.0
2005-04-25 14:55:00,1.23998,1.23998,1.23968,1.23983,72300000.0
2005-04-25 14:56:00,1.23974,1.23994,1.23974,1.23994,57400000.0
2005-04-25 14:57:00,1.23993,1.24038,1.23993,1.24038,70299999.0
2005-04-25 14:58:00,1.24018,1.24018,1.23994,1.23995,89700000.0
2005-04-25 14:59:00,1.23997,1.23997,1.23925,1.2393,66800001.0
2005-04-25 15:00:00,1.23938,1.2395,1.23929,1.23931,64800000.0
2005-04-25 15:01:00,1.2393,1.2393,1.23899,1.23905,160200002.0
2005-04-25 15:02:00,1.23911,1.23919,1.23911,1.23919,55500000.0
2005-04-25 15:03:00,1.2393,1.23946,1.2393,1.2394,66800000.0
2005-04-25 15:04:00,1.23938,1.23977,1.23934,1.23977,195400000.0
2005-04-25 15:05:00,1.23979,1.23986,1.23979,1.23986,58500000.0
2005-04-25 15:06:00,1.24035,1.24035,1.24016,1.24035,118500001.0
2005-04-25 15:07:00,1.2405,1.24066,1.24047,1.24062,60000000.0
2005-04-25 15:08:00,1.24067,1.24077,1.24066,1.24066,91100000.0
2005-04-25 15:09:00,1.24058,1.24092,1.24055,1.24088,73300000.0
2005-04-25 15:10:00,1.24082,1.24082,1.24063,1.24068,91300001.0
2005-04-25 15:11:00,1.2406,1.24065,1.24055,1.24065,135599998.0
2005-04-25 15:12:00,1.2406,1.2406,1.24025,1.24025,37799999.0
2005-04-25 15:13:00,1.24016,1.24023,1.2401,1.2402,126600003.0
2005-04-25 15:14:00,1.24035,1.24035,1.24025,1.24025,57400000.0
2005-04-25 15:15:00,1.24035,1.24043,1.24012,1.2402,148800001.0
2005-04-25 15:16:00,1.24022,1.2403,1.2402,1.2402,69000001.0
2005-04-25 15:17:00,1.2402,1.2402,1.24007,1.24008,107800003.0
2005-04-25 15:18:00,1.23994,1.23994,1.23982,1.23987,94100002.0
2005-04-25 15:19:00,1.23979,1.23994,1.23979,1.23985,44400000.0
2005-04-25 15:20:00,1.2398,1.23986,1.23974,1.23986,68400000.0
2005-04-25 15:21:00,1.23978,1.24013,1.23978,1.2401,167300001.0
2005-04-25 15:22:00,1.23993,1.23993,1.2395,1.23967,125399996.0
2005-04-25 15:23:00,1.23961,1.23982,1.23961,1.23977,96400001.0
2005-04-25 15:24:00,1.23978,1.2399,1.23976,1.23977,136199998.0
2005-04-25 15:25:00,1.23987,1.2399,1.23978,1.23978,153400001.0
2005-04-25 15:26:00,1.23996,1.24002,1.23979,1.23994,127599998.0
2005-04-25 15:27:00,1.24004,1.24026,1.24001,1.24026,88100000.0
2005-04-25 15:28:00,1.24023,1.24044,1.24023,1.24038,144100003.0
2005-04-25 15:29:00,1.24043,1.24043,1.24028,1.2404,20100000.0
2005-04-25 15:30:00,1.24063,1.24079,1.24048,1.24077,64800000.0
2005-04-25 15:31:00,1.24067,1.24067,1.24024,1.24027,102100000.0
2005-04-25 15:32:00,1.24027,1.24027,1.24015,1.24015,91800001.0
2005-04-25 15:33:00,1.24023,1.24033,1.2401,1.24016,121000000.0
2005-04-25 15:34:00,1.24026,1.24045,1.24017,1.24045,86200001.0
2005-04-25 15:35:00,1.24033,1.24039,1.24024,1.24032,94300000.0
2005-04-25 15:36:00,1.24039,1.24079,1.24039,1.24069,126500000.0
2005-04-25 15:37:00,1.24078,1.24093,1.24071,1.24079,134500003.0
2005-04-25 15:38:00,1.24068,1.24077,1.24057,1.24077,103999999.0
2005-04-25 15:39:00,1.24082,1.24086,1.24067,1.24085,90189999.0
2005-04-25 15:40:00,1.24083,1.24083,1.24063,1.24068,61600000.0
2005-04-25 15:41:00,1.24046,1.24065,1.24046,1.24051,86300000.0
2005-04-25 15:42:00,1.24043,1.24058,1.2404,1.24058,88799999.0
2005-04-25 15:43:00,1.24058,1.24063,1.24055,1.24063,84000001.0
2005-04-25 15:44:00,1.24066,1.24072,1.24051,1.24051,71900000.0
2005-04-25 15:45:00,1.24035,1.24044,1.24031,1.24044,126100001.0
2005-04-25 15:46:00,1.2403,1.24039,1.24013,1.2402,90400000.0
2005-04-25 15:47:00,1.24015,1.24015,1.24003,1.24003,82399999.0
2005-04-25 15:48:00,1.2401,1.24015,1.24002,1.24005,37600000.0
2005-04-25 15:49:00,1.24012,1.24022,1.24004,1.24017,85299999.0
2005-04-25 15:50:00,1.24016,1.24016,1.24014,1.24014,1600000.0
2005-04-25 15:51:00,1.24013,1.24024,1.24013,1.2402,74200001.0
2005-04-25 15:52:00,1.24017,1.24029,1.24014,1.24017,70500001.0
2005-04-25 15:53:00,1.24012,1.24017,1.24007,1.24007,59800001.0
2005-04-25 15:54:00,1.24012,1.24012,1.24012,1.24012,3200000.0
2005-04-25 15:55:00,1.24009,1.24016,1.24009,1.24016,41499998.0
2005-04-25 15:56:00,1.24015,1.24016,1.24008,1.24016,119900000.0
2005-04-25 15:57:00,1.24024,1.24032,1.24009,1.24009,110699999.0
2005-04-25 15:58:00,1.24016,1.24033,1.24016,1.2402,183500001.0
2005-04-25 15:59:00,1.24027,1.24027,1.24025,1.24025,51000000.0
2005-04-25 16:00:00,1.24047,1.24048,1.24038,1.24048,76400000.0
2005-04-25 16:01:00,1.24055,1.24056,1.24045,1.24056,76700001.0
2005-04-25 16:02:00,1.24069,1.24081,1.24069,1.24081,33500000.0
2005-04-25 16:03:00,1.24096,1.24096,1.2408,1.24093,111500000.0
2005-04-25 16:04:00,1.24064,1.24064,1.24038,1.24045,127199996.0
2005-04-25 16:05:00,1.24035,1.24035,1.2402,1.2402,74399999.0
2005-04-25 16:06:00,1.24027,1.24027,1.23994,1.23994,116300000.0
2005-04-25 16:07:00,1.24005,1.24005,1.23984,1.23998,128299999.0
2005-04-25 16:08:00,1.24001,1.2401,1.23994,1.2401,193300000.0
2005-04-25 16:09:00,1.23998,1.24013,1.23992,1.24011,121800002.0
2005-04-25 16:10:00,1.24,1.24024,1.23984,1.24024,158800002.0
2005-04-25 16:11:00,1.2403,1.24035,1.24024,1.24024,144500001.0
2005-04-25 16:12:00,1.24025,1.24035,1.24018,1.24035,95000002.0
2005-04-25 16:13:00,1.24038,1.24056,1.24034,1.24056,113500003.0
2005-04-25 16:14:00,1.24054,1.24062,1.24037,1.24044,99600001.0
2005-04-25 16:15:00,1.24048,1.24048,1.24039,1.24047,21800000.0
2005-04-25 16:16:00,1.24052,1.2406,1.24044,1.24058,141500001.0
2005-04-25 16:17:00,1.24056,1.24056,1.24049,1.24049,16700000.0
2005-04-25 16:18:00,1.24067,1.24067,1.2405,1.2405,48600000.0
2005-04-25 16:19:00,1.24055,1.24055,1.24028,1.24032,73400001.0
2005-04-25 16:20:00,1.2401,1.2401,1.23975,1.24008,74499999.0
2005-04-25 16:21:00,1.24007,1.24009,1.23995,1.24005,128990000.0
2005-04-25 16:22:00,1.24016,1.24023,1.2401,1.24023,86299999.0
2005-04-25 16:23:00,1.24037,1.24037,1.24019,1.24022,165400004.0
2005-04-25 16:24:00,1.24024,1.24031,1.24022,1.24029,135099999.0
2005-04-25 16:25:00,1.24032,1.24038,1.24031,1.24038,84900001.0
2005-04-25 16:26:00,1.2403,1.2403,1.2401,1.24022,210000003.0
2005-04-25 16:27:00,1.24018,1.24031,1.24007,1.24031,35900000.0
2005-04-25 16:28:00,1.24031,1.24038,1.24022,1.24022,85400001.0
2005-04-25 16:29:00,1.24022,1.24037,1.24022,1.2403,172500003.0
2005-04-25 16:30:00,1.24027,1.24027,1.24003,1.24022,76800002.0
2005-04-25 16:31:00,1.24013,1.24024,1.24011,1.2402,46200000.0
2005-04-25 16:32:00,1.24019,1.24028,1.24003,1.24003,112199996.0
2005-04-25 16:33:00,1.23991,1.23991,1.23967,1.23967,27100000.0
2005-04-25 16:34:00,1.23934,1.23934,1.23893,1.23893,192600002.0
2005-04-25 16:35:00,1.23905,1.23942,1.23899,1.23938,177500001.0
2005-04-25 16:36:00,1.2395,1.2395,1.2393,1.23948,141499999.0
2005-04-25 16:37:00,1.23939,1.23957,1.23939,1.23952,103600002.0
2005-04-25 16:38:00,1.23931,1.23931,1.23894,1.23894,127599997.0
2005-04-25 16:39:00,1.2388,1.23894,1.23878,1.23878,143300003.0
2005-04-25 16:40:00,1.23862,1.23862,1.23832,1.23837,53600000.0
2005-04-25 16:41:00,1.23815,1.23816,1.23806,1.23816,56800000.0
2005-04-25 16:42:00,1.2382,1.2382,1.2381,1.23817,19500000.0
2005-04-25 16:43:00,1.23812,1.23816,1.23803,1.23809,38500000.0
2005-04-25 16:44:00,1.23818,1.23821,1.238,1.23817,59199999.0
2005-04-25 16:45:00,1.23837,1.23837,1.23823,1.23828,50700001.0
2005-04-25 16:46:00,1.23821,1.23823,1.23803,1.23803,124200001.0
2005-04-25 16:47:00,1.23814,1.23822,1.23796,1.23796,63700000.0
2005-04-25 16:48:00,1.23796,1.23805,1.23795,1.23802,107600002.0
2005-04-25 16:49:00,1.23799,1.23828,1.23799,1.23828,216400000.0
2005-04-25 16:50:00,1.23828,1.23828,1.23809,1.23825,142000001.0
2005-04-25 16:51:00,1.23823,1.23823,1.23809,1.2381,37100000.0
2005-04-25 16:52:00,1.23803,1.2381,1.23787,1.2381,182699997.0
2005-04-25 16:53:00,1.23815,1.23821,1.23815,1.23817,45400000.0
2005-04-25 16:54:00,1.23842,1.23855,1.23842,1.23855,54600001.0
2005-04-25 16:55:00,1.23853,1.23868,1.2384,1.23868,61500001.0
2005-04-25 16:56:00,1.2386,1.2386,1.23842,1.2385,51500002.0
2005-04-25 16:57:00,1.23843,1.2385,1.23832,1.23842,78000000.0
2005-04-25 16:58:00,1.23841,1.23858,1.23836,1.2385,157500003.0
2005-04-25 16:59:00,1.23841,1.2386,1.23836,1.2386,113000001.0
2005-04-25 17:00:00,1.23853,1.23885,1.23845,1.23885,95599998.0
2005-04-25 17:01:00,1.2385,1.23888,1.2385,1.23884,85100000.0
2005-04-25 17:02:00,1.23885,1.23885,1.23875,1.23875,30400000.0
2005-04-25 17:03:00,1.23879,1.23891,1.23875,1.23891,104999999.0
2005-04-25 17:04:00,1.23853,1.23883,1.23853,1.23878,82000001.0
2005-04-25 17:05:00,1.23877,1.23897,1.23875,1.23897,51599998.0
2005-04-25 17:06:00,1.23897,1.23912,1.23862,1.2387,114700004.0
2005-04-25 17:07:00,1.23855,1.23871,1.23845,1.2385,192099999.0
2005-04-25 17:08:00,1.23847,1.23855,1.2384,1.23841,139499998.0
2005-04-25 17:09:00,1.23842,1.23849,1.23827,1.23838,44200001.0
2005-04-25 17:10:00,1.23835,1.23852,1.23834,1.23852,88300001.0
2005-04-25 17:11:00,1.23837,1.23852,1.23833,1.23843,93100000.0
2005-04-25 17:12:00,1.23832,1.23855,1.2383,1.23855,104200002.0
2005-04-25 17:13:00,1.23853,1.23853,1.23826,1.23838,126800002.0
2005-04-25 17:14:00,1.23838,1.23843,1.23835,1.23843,51899999.0
2005-04-25 17:15:00,1.2384,1.2384,1.23821,1.23825,106899999.0
2005-04-25 17:16:00,1.2384,1.2384,1.2379,1.2379,99200000.0
2005-04-25 17:17:00,1.23796,1.23796,1.23783,1.23783,56100000.0
2005-04-25 17:18:00,1.2378,1.2378,1.23763,1.23768,67299999.0
2005-04-25 17:19:00,1.23755,1.23773,1.2375,1.23758,129700002.0
2005-04-25 17:20:00,1.23752,1.23752,1.23731,1.23743,198200002.0
2005-04-25 17:21:00,1.23737,1.23742,1.23698,1.2371,146500003.0
2005-04-25 17:22:00,1.2373,1.23733,1.23708,1.23717,80000000.0
2005-04-25 17:23:00,1.23725,1.23727,1.23711,1.23726,101000001.0
2005-04-25 17:24:00,1.2372,1.2372,1.23693,1.23697,74800001.0
2005-04-25 17:25:00,1.23687,1.237,1.23668,1.237,114300000.0
2005-04-25 17:26:00,1.23717,1.23717,1.2369,1.2371,123200000.0
2005-04-25 17:27:00,1.23723,1.23725,1.23713,1.23725,93000001.0
2005-04-25 17:28:00,1.23717,1.23717,1.23697,1.23712,100700000.0
2005-04-25 17:29:00,1.23706,1.23723,1.23698,1.23713,130900002.0
2005-04-25 17:30:00,1.23709,1.23709,1.23701,1.23701,101499998.0
2005-04-25 17:31:00,1.23678,1.23689,1.2366,1.23669,146199999.0
2005-04-25 17:32:00,1.23673,1.23684,1.23663,1.23684,88200001.0
2005-04-25 17:33:00,1.23684,1.23689,1.23664,1.23678,181100001.0
2005-04-25 17:34:00,1.23688,1.23691,1.23674,1.23691,104800001.0
2005-04-25 17:35:00,1.23693,1.237,1.23686,1.237,94299999.0
2005-04-25 17:36:00,1.23705,1.23705,1.23673,1.23674,108399998.0
2005-04-25 17:37:00,1.23681,1.23681,1.2363,1.23638,119199998.0
2005-04-25 17:38:00,1.23657,1.23671,1.23649,1.2366,124200002.0
2005-04-25 17:39:00,1.23656,1.23665,1.23648,1.23665,120300003.0
2005-04-25 17:40:00,1.23668,1.23689,1.23654,1.23689,97000002.0
2005-04-25 17:41:00,1.2368,1.2368,1.2366,1.23669,80700001.0
2005-04-25 17:42:00,1.23671,1.23679,1.23671,1.23679,32800000.0
2005-04-25 17:43:00,1.23673,1.23673,1.23653,1.23658,47600000.0
2005-04-25 17:44:00,1.23659,1.23675,1.23659,1.23675,117900000.0
2005-04-25 17:45:00,1.23672,1.23698,1.23672,1.23693,61699999.0
2005-04-25 17:46:00,1.23698,1.23702,1.23695,1.23695,89200001.0
2005-04-25 17:47:00,1.23693,1.23729,1.23693,1.23729,106299998.0
2005-04-25 17:48:00,1.23747,1.23753,1.23747,1.23753,15100000.0
2005-04-25 17:49:00,1.2376,1.2376,1.23745,1.2376,72299999.0
2005-04-25 17:50:00,1.23779,1.23802,1.23779,1.23802,109199999.0
2005-04-25 17:51:00,1.23788,1.238,1.23777,1.238,93500000.0
2005-04-25 17:52:00,1.23796,1.23796,1.23757,1.2376,74400000.0
2005-04-25 17:53:00,1.23736,1.23757,1.23718,1.23732,129800000.0
2005-04-25 17:54:00,1.23703,1.23728,1.23692,1.23728,32600000.0
2005-04-25 17:55:00,1.23731,1.23733,1.2371,1.23719,140300003.0
2005-04-25 17:56:00,1.23709,1.23709,1.23683,1.23708,75100001.0
2005-04-25 17:57:00,1.23695,1.237,1.23672,1.23672,159000001.0
2005-04-25 17:58:00,1.23672,1.23686,1.23667,1.23686,144899997.0
2005-04-25 17:59:00,1.23682,1.23701,1.23682,1.23698,100900001.0
2005-04-25 18:00:00,1.23701,1.23714,1.23701,1.23714,49300000.0
2005-04-25 18:01:00,1.23729,1.2373,1.23717,1.2372,670599995.0
2005-04-25 18:02:00,1.23728,1.23728,1.237,1.23716,785299999.0
2005-04-25 18:03:00,1.23722,1.23747,1.23719,1.23736,777900000.0
2005-04-25 18:04:00,1.23753,1.23771,1.23735,1.23737,774900002.0
2005-04-25 18:05:00,1.2377,1.2377,1.23741,1.23752,961400002.0
2005-04-25 18:06:00,1.23745,1.23759,1.23704,1.23705,716100001.0
2005-04-25 18:07:00,1.2375,1.23763,1.23747,1.23758,1200000011.0
2005-04-25 18:08:00,1.23744,1.23744,1.23695,1.23713,1103500003.0
2005-04-25 18:09:00,1.23695,1.23714,1.23682,1.23685,482600001.0
2005-04-25 18:10:00,1.23712,1.23741,1.23703,1.23714,649800003.0
2005-04-25 18:11:00,1.23729,1.23754,1.23729,1.23748,916799998.0
2005-04-25 18:12:00,1.23738,1.23738,1.23723,1.23726,99199999.0
2005-04-25 18:13:00,1.23734,1.23743,1.23724,1.23743,404599997.0
2005-04-25 18:14:00,1.23765,1.23774,1.23744,1.2376,580799998.0
2005-04-25 18:15:00,1.23747,1.2375,1.23729,1.23735,683200002.0
2005-04-25 18:16:00,1.23743,1.23758,1.23739,1.2375,493200005.0
2005-04-25 18:17:00,1.2375,1.23763,1.23746,1.2376,931999997.0
2005-04-25 18:18:00,1.23754,1.23754,1.23709,1.2372,634299998.0
2005-04-25 18:19:00,1.23727,1.23739,1.23722,1.23739,147500004.0
2005-04-25 18:20:00,1.23727,1.23743,1.23726,1.23733,640500002.0
2005-04-25 18:21:00,1.23728,1.23732,1.23711,1.23732,194100000.0
2005-04-25 18:22:00,1.2374,1.23747,1.2374,1.23745,223200003.0
2005-04-25 18:23:00,1.2374,1.23743,1.23729,1.23737,227800000.0
2005-04-25 18:24:00,1.23737,1.23737,1.23724,1.23736,600100005.0
2005-04-25 18:25:00,1.23735,1.2374,1.23725,1.2374,413000003.0
2005-04-25 18:26:00,1.2374,1.23745,1.2373,1.23735,869200002.0
2005-04-25 18:27:00,1.2374,1.2374,1.23735,1.23738,642300006.0
2005-04-25 18:28:00,1.23738,1.23745,1.23735,1.2374,329099996.0
2005-04-25 18:29:00,1.23739,1.23739,1.23729,1.23732,247300001.0
2005-04-25 18:30:00,1.23735,1.23786,1.23735,1.23786,803699997.0
2005-04-25 18:31:00,1.23784,1.23787,1.23767,1.23778,450500009.0
2005-04-25 18:32:00,1.23795,1.23796,1.23771,1.2378,371799997.0
2005-04-25 18:33:00,1.23777,1.23782,1.23767,1.23772,668100000.0
2005-04-25 18:34:00,1.23774,1.23785,1.23766,1.23778,265900000.0
2005-04-25 18:35:00,1.23775,1.23778,1.23757,1.23778,595200005.0
2005-04-25 18:36:00,1.23764,1.23786,1.23718,1.2377,356099998.0
2005-04-25 18:37:00,1.23772,1.2378,1.23772,1.23773,124300000.0
2005-04-25 18:38:00,1.23778,1.2378,1.2377,1.2378,183200003.0
2005-04-25 18:39:00,1.23758,1.23764,1.23754,1.23761,171099998.0
2005-04-25 18:40:00,1.23764,1.23801,1.23764,1.23801,618300000.0
2005-04-25 18:41:00,1.2381,1.23818,1.23805,1.23805,336399998.0
2005-04-25 18:42:00,1.23793,1.23801,1.23772,1.23797,393899999.0
2005-04-25 18:43:00,1.23813,1.23813,1.23798,1.23802,520300004.0
2005-04-25 18:44:00,1.23808,1.23808,1.23794,1.238,217800001.0
2005-04-25 18:45:00,1.23807,1.23819,1.23802,1.23807,462000002.0
2005-04-25 18:46:00,1.23812,1.23833,1.23804,1.23833,377299996.0
2005-04-25 18:47:00,1.23818,1.23819,1.23807,1.23819,28200000.0
2005-04-25 18:48:00,1.2383,1.23835,1.2383,1.23835,195500002.0
2005-04-25 18:49:00,1.23835,1.23835,1.2383,1.23835,165299999.0
2005-04-25 18:50:00,1.2383,1.23841,1.23819,1.23841,88399999.0
2005-04-25 18:51:00,1.2384,1.2385,1.2384,1.23841,104800000.0
2005-04-25 18:52:00,1.23843,1.23862,1.23842,1.2386,187700001.0
2005-04-25 18:53:00,1.23882,1.23904,1.2387,1.23891,434500002.0
2005-04-25 18:54:00,1.23879,1.23892,1.23879,1.23892,217700003.0
2005-04-25 18:55:00,1.23878,1.23895,1.23878,1.23895,410900001.0
2005-04-25 18:56:00,1.239,1.239,1.23897,1.23897,325199998.0
2005-04-25 18:57:00,1.23903,1.23903,1.23855,1.23877,459800002.0
2005-04-25 18:58:00,1.23869,1.23869,1.23814,1.23845,115699999.0
2005-04-25 18:59:00,1.2385,1.23893,1.2385,1.23886,623500004.0
2005-04-25 19:00:00,1.23893,1.239,1.23893,1.23893,273600002.0
2005-04-25 19:01:00,1.23899,1.23913,1.23899,1.23912,31200000.0
2005-04-25 19:02:00,1.23863,1.23884,1.23863,1.23871,183999999.0
2005-04-25 19:03:00,1.23873,1.23888,1.23871,1.23875,520999995.0
2005-04-25 19:04:00,1.2389,1.23899,1.23874,1.23876,259100000.0
2005-04-25 19:05:00,1.23864,1.23867,1.2385,1.23857,277799999.0
2005-04-25 19:06:00,1.2387,1.23878,1.23857,1.23872,389100001.0
2005-04-25 19:07:00,1.23875,1.23875,1.23861,1.23873,134400000.0
2005-04-25 19:08:00,1.2387,1.2387,1.23851,1.23862,499700001.0
2005-04-25 19:09:00,1.23873,1.23878,1.23856,1.23864,616200001.0
2005-04-25 19:10:00,1.2387,1.2387,1.23865,1.23865,29600000.0
2005-04-25 19:11:00,1.23865,1.2387,1.2386,1.2387,437900000.0
2005-04-25 19:12:00,1.23865,1.23868,1.23849,1.23854,122600000.0
2005-04-25 19:13:00,1.23855,1.2386,1.23852,1.23855,97600001.0
2005-04-25 19:14:00,1.23853,1.23867,1.23852,1.23865,188499999.0
2005-04-25 19:15:00,1.2386,1.2386,1.23855,1.2386,448300004.0
2005-04-25 19:16:00,1.23857,1.23857,1.23844,1.23849,370599999.0
2005-04-25 19:17:00,1.23845,1.23845,1.2382,1.23833,350600004.0
2005-04-25 19:18:00,1.23832,1.23854,1.23801,1.23835,472599999.0
2005-04-25 19:19:00,1.23817,1.23817,1.2379,1.23796,208100003.0
2005-04-25 19:20:00,1.23788,1.23812,1.2378,1.23789,252100001.0
2005-04-25 19:21:00,1.23784,1.23803,1.23784,1.23797,139700000.0
2005-04-25 19:22:00,1.23794,1.23794,1.23755,1.23765,192299999.0
2005-04-25 19:23:00,1.23748,1.23753,1.23742,1.23751,120399999.0
2005-04-25 19:24:00,1.2375,1.23757,1.2374,1.23742,165599998.0
2005-04-25 19:25:00,1.23761,1.23766,1.23755,1.23755,75000001.0
2005-04-25 19:26:00,1.23753,1.23769,1.2375,1.2376,117700002.0
2005-04-25 19:27:00,1.23757,1.23757,1.23738,1.23744,383899999.0
2005-04-25 19:28:00,1.23748,1.23748,1.23741,1.23747,226800001.0
2005-04-25 19:29:00,1.23732,1.23732,1.23696,1.23704,62700001.0
2005-04-25 19:30:00,1.23713,1.23713,1.23698,1.23707,190800004.0
2005-04-25 19:31:00,1.23712,1.23715,1.23695,1.23695,86699999.0
2005-04-25 19:32:00,1.23692,1.23695,1.23677,1.23686,139300003.0
2005-04-25 19:33:00,1.23692,1.23693,1.23673,1.23675,217300000.0
2005-04-25 19:34:00,1.23653,1.23653,1.23611,1.23625,92400001.0
2005-04-25 19:35:00,1.23626,1.23653,1.23622,1.23653,40700000.0
2005-04-25 19:36:00,1.23652,1.23668,1.23649,1.23653,87800002.0
2005-04-25 19:37:00,1.23658,1.23658,1.23642,1.23656,528099999.0
2005-04-25 19:38:00,1.23635,1.23646,1.23627,1.23633,173000002.0
2005-04-25 19:39:00,1.2364,1.23676,1.2364,1.23675,393999997.0
2005-04-25 19:40:00,1.23691,1.23691,1.23642,1.23655,263100002.0
2005-04-25 19:41:00,1.2367,1.2367,1.23667,1.2367,167200000.0
2005-04-25 19:42:00,1.23666,1.23667,1.23642,1.23661,213100001.0
2005-04-25 19:43:00,1.23664,1.23664,1.23651,1.23658,79300000.0
2005-04-25 19:44:00,1.2366,1.2366,1.23657,1.23657,91000002.0
2005-04-25 19:45:00,1.2366,1.2366,1.23655,1.23655,39000000.0
2005-04-25 19:46:00,1.2367,1.2367,1.23658,1.23658,70900002.0
2005-04-25 19:47:00,1.2366,1.2366,1.2366,1.2366,25500000.0
2005-04-25 19:48:00,1.23658,1.23658,1.23635,1.23655,78200000.0
2005-04-25 19:49:00,1.2366,1.23665,1.2366,1.2366,265000004.0
2005-04-25 19:50:00,1.2368,1.23695,1.23641,1.2366,90799998.0
2005-04-25 19:51:00,1.23657,1.2366,1.23657,1.2366,23999999.0
2005-04-25 19:52:00,1.2366,1.2366,1.23655,1.23655,23600000.0
2005-04-25 19:53:00,1.23663,1.23694,1.23663,1.23694,153200000.0
2005-04-25 19:54:00,1.23692,1.23694,1.23673,1.23694,81600001.0
2005-04-25 19:55:00,1.23703,1.23703,1.23687,1.23687,78900000.0
2005-04-25 19:56:00,1.23705,1.23716,1.23705,1.23712,182700001.0
2005-04-25 19:57:00,1.23706,1.23717,1.23706,1.23717,273800004.0
2005-04-25 19:58:00,1.23721,1.23729,1.23718,1.23729,107000000.0
2005-04-25 19:59:00,1.23732,1.23745,1.23732,1.23737,162900002.0
2005-04-25 20:00:00,1.2374,1.23756,1.2374,1.23756,99699999.0
2005-04-25 20:01:00,1.23751,1.23753,1.23745,1.2375,84399998.0
2005-04-25 20:02:00,1.23743,1.2378,1.2374,1.2378,89600001.0
2005-04-25 20:03:00,1.23753,1.23758,1.23742,1.23747,612900011.0
2005-04-25 20:04:00,1.23758,1.23765,1.23745,1.23765,177100000.0
2005-04-25 20:05:00,1.23759,1.23769,1.23739,1.23743,98899999.0
2005-04-25 20:06:00,1.2375,1.23753,1.2375,1.2375,45300000.0
2005-04-25 20:07:00,1.2375,1.23755,1.23745,1.2375,269599998.0
2005-04-25 20:08:00,1.2375,1.23755,1.2375,1.23755,306699998.0
2005-04-25 20:09:00,1.23758,1.23766,1.23753,1.23755,208699997.0
2005-04-25 20:10:00,1.23767,1.23767,1.23757,1.23759,94700000.0
2005-04-25 20:11:00,1.2376,1.2376,1.2376,1.2376,154100002.0
2005-04-25 20:12:00,1.2376,1.23765,1.23758,1.2376,447599998.0
2005-04-25 20:13:00,1.23766,1.23785,1.23766,1.23779,154799998.0
2005-04-25 20:14:00,1.238,1.2381,1.23784,1.23806,192500004.0
2005-04-25 20:15:00,1.23783,1.23783,1.2377,1.23778,509599998.0
2005-04-25 20:16:00,1.23785,1.23785,1.23753,1.23763,568600002.0
2005-04-25 20:17:00,1.23778,1.23787,1.23773,1.23785,383300003.0
2005-04-25 20:18:00,1.23787,1.23787,1.23782,1.23782,189400006.0
2005-04-25 20:19:00,1.23768,1.23773,1.23765,1.23773,119100002.0
2005-04-25 20:20:00,1.23772,1.23778,1.2377,1.2377,426499997.0
2005-04-25 20:21:00,1.23801,1.23812,1.23753,1.23801,252700004.0
2005-04-25 20:22:00,1.2377,1.23773,1.23755,1.23773,329000001.0
2005-04-25 20:23:00,1.2377,1.2377,1.23755,1.23758,546899998.0
2005-04-25 20:24:00,1.2376,1.2376,1.23755,1.23755,358100000.0
2005-04-25 20:25:00,1.23763,1.23766,1.23761,1.23764,123999999.0
2005-04-25 20:26:00,1.23757,1.23763,1.23753,1.23753,247499995.0
2005-04-25 20:27:00,1.23758,1.23812,1.23758,1.2379,127599999.0
2005-04-25 20:28:00,1.23783,1.23801,1.23771,1.2379,767300000.0
2005-04-25 20:29:00,1.23774,1.23792,1.23765,1.23776,482200000.0
2005-04-25 20:30:00,1.2377,1.23776,1.23764,1.2377,192199999.0
2005-04-25 20:31:00,1.23777,1.23793,1.23766,1.23783,563599997.0
2005-04-25 20:32:00,1.23782,1.23797,1.23782,1.23797,343200002.0
2005-04-25 20:33:00,1.23792,1.23792,1.23768,1.2379,194800000.0
2005-04-25 20:34:00,1.23784,1.23809,1.23782,1.23809,141299999.0
2005-04-25 20:35:00,1.23815,1.23815,1.23807,1.2381,249499998.0
2005-04-25 20:36:00,1.23812,1.23821,1.23808,1.23813,463600002.0
2005-04-25 20:37:00,1.2382,1.2382,1.23813,1.23815,230699994.0
2005-04-25 20:38:00,1.23815,1.2382,1.23812,1.2382,293500001.0
2005-04-25 20:39:00,1.2385,1.23855,1.23843,1.23855,526800002.0
2005-04-25 20:40:00,1.23825,1.23827,1.23812,1.23815,334899995.0
2005-04-25 20:41:00,1.23825,1.23836,1.23825,1.2383,363799999.0
2005-04-25 20:42:00,1.23833,1.23845,1.23831,1.23844,444499997.0
2005-04-25 20:43:00,1.23843,1.23843,1.23825,1.23828,224700000.0
2005-04-25 20:44:00,1.2383,1.23838,1.23823,1.23833,97399997.0
2005-04-25 20:45:00,1.23832,1.23832,1.23822,1.23822,143700001.0
2005-04-25 20:46:00,1.2382,1.2382,1.2379,1.23813,171399996.0
2005-04-25 20:47:00,1.23812,1.23812,1.23794,1.23794,248999999.0
2005-04-25 20:48:00,1.23793,1.23793,1.23761,1.23772,102200000.0
2005-04-25 20:49:00,1.23777,1.23788,1.2375,1.23767,399400004.0
2005-04-25 20:50:00,1.23758,1.23773,1.23754,1.2377,183500003.0
2005-04-25 20:51:00,1.23781,1.23788,1.23767,1.23788,53200001.0
2005-04-25 20:52:00,1.23785,1.23785,1.23766,1.23773,82700000.0
2005-04-25 20:53:00,1.2377,1.23775,1.23765,1.23765,297700003.0
2005-04-25 20:54:00,1.23772,1.23788,1.2376,1.23774,553489998.0
2005-04-25 20:55:00,1.23789,1.23789,1.23778,1.23788,215800001.0
2005-04-25 20:56:00,1.2379,1.23794,1.23782,1.2379,533099997.0
2005-04-25 20:57:00,1.23771,1.23789,1.23771,1.23789,381700004.0
2005-04-25 20:58:00,1.23792,1.23806,1.23769,1.23793,255900001.0
2005-04-25 20:59:00,1.23786,1.23795,1.23778,1.23788,247100001.0
2005-04-25 21:00:00,1.23785,1.23786,1.23754,1.23754,1048300003.0
2005-04-25 21:01:00,1.23764,1.23789,1.23751,1.23787,704400010.0
2005-04-25 21:02:00,1.23765,1.23768,1.2376,1.23764,99300000.0
2005-04-25 21:03:00,1.23758,1.23773,1.23753,1.23757,559100001.0
2005-04-25 21:04:00,1.2376,1.23779,1.23756,1.23779,684100000.0
2005-04-25 21:05:00,1.2378,1.2378,1.23761,1.2377,884699998.0
2005-04-25 21:06:00,1.23787,1.23787,1.23773,1.23784,170000004.0
2005-04-25 21:07:00,1.23818,1.23818,1.23778,1.23778,543800000.0
2005-04-25 21:08:00,1.2378,1.23795,1.2378,1.23795,172799998.0
2005-04-25 21:09:00,1.23785,1.23785,1.23771,1.23772,89500000.0
2005-04-25 21:10:00,1.23775,1.23775,1.23765,1.2377,374500002.0
2005-04-25 21:11:00,1.23766,1.23768,1.23755,1.23756,400499999.0
2005-04-25 21:12:00,1.23757,1.23757,1.23736,1.23746,373799997.0
2005-04-25 21:13:00,1.23742,1.23742,1.23721,1.23723,467400000.0
2005-04-25 21:14:00,1.2373,1.23734,1.23719,1.23719,270300001.0
2005-04-25 21:15:00,1.23717,1.2372,1.23715,1.23715,76800000.0
2005-04-25 21:16:00,1.2371,1.23714,1.23706,1.23707,137700000.0
2005-04-25 21:17:00,1.2373,1.2373,1.23718,1.23723,65400000.0
2005-04-25 21:18:00,1.23735,1.23735,1.23722,1.2373,48000000.0
2005-04-25 21:19:00,1.23727,1.23732,1.23721,1.23732,72300000.0
2005-04-25 21:20:00,1.2373,1.23741,1.23723,1.23741,25100001.0
2005-04-25 21:21:00,1.23741,1.23741,1.23732,1.23737,160800004.0
2005-04-25 21:22:00,1.23737,1.23742,1.23737,1.23742,140699999.0
2005-04-25 21:23:00,1.23743,1.23762,1.23715,1.23762,112099998.0
2005-04-25 21:24:00,1.23745,1.23745,1.2374,1.2374,42899998.0
2005-04-25 21:25:00,1.23754,1.23769,1.2374,1.23769,109399999.0
2005-04-25 21:26:00,1.2375,1.23752,1.2375,1.2375,62400000.0
2005-04-25 21:27:00,1.23738,1.23738,1.23721,1.23727,139700002.0
2005-04-25 21:28:00,1.2373,1.23743,1.2373,1.23738,274100002.0
2005-04-25 21:29:00,1.23725,1.23725,1.23696,1.2371,95700000.0
2005-04-25 21:30:00,1.23725,1.23734,1.23725,1.23732,107599999.0
2005-04-25 21:31:00,1.23734,1.23747,1.23734,1.23747,38400000.0
2005-04-25 21:32:00,1.23727,1.23751,1.23717,1.23732,211900002.0
2005-04-25 21:33:00,1.23731,1.23731,1.23708,1.23722,83700001.0
2005-04-25 21:34:00,1.23732,1.23734,1.23719,1.23726,78999999.0
2005-04-25 21:35:00,1.23726,1.23726,1.23715,1.23718,77400002.0
2005-04-25 21:36:00,1.23715,1.23721,1.2371,1.2372,64100001.0
2005-04-25 21:37:00,1.23732,1.23732,1.23717,1.23725,119400001.0
2005-04-25 21:38:00,1.23715,1.23733,1.23693,1.23693,185600001.0
2005-04-25 21:39:00,1.2373,1.2373,1.23725,1.2373,314999998.0
2005-04-25 21:40:00,1.23752,1.23752,1.23721,1.23734,288600004.0
2005-04-25 21:41:00,1.23733,1.23733,1.23728,1.2373,42200001.0
2005-04-25 21:42:00,1.23722,1.23727,1.23715,1.23727,89400001.0
2005-04-25 21:43:00,1.23727,1.23727,1.23711,1.23712,92000000.0
2005-04-25 21:44:00,1.23713,1.23731,1.23701,1.23731,99900000.0
2005-04-25 21:45:00,1.23743,1.23749,1.23743,1.23749,129200002.0
2005-04-25 21:46:00,1.23747,1.23747,1.23718,1.23719,155800000.0
2005-04-25 21:47:00,1.23715,1.2372,1.23715,1.23718,124600001.0
2005-04-25 21:48:00,1.23733,1.23737,1.23722,1.23722,87100000.0
2005-04-25 21:49:00,1.23713,1.23723,1.23708,1.23718,116900001.0
2005-04-25 21:50:00,1.23711,1.23718,1.23705,1.23718,54000000.0
2005-04-25 21:51:00,1.23721,1.23721,1.2371,1.23721,111400000.0
2005-04-25 21:52:00,1.23722,1.2373,1.23722,1.2373,80499997.0
2005-04-25 21:53:00,1.2373,1.23738,1.2373,1.23738,179699997.0
2005-04-25 21:54:00,1.23747,1.23747,1.2373,1.23734,166300000.0
2005-04-25 21:55:00,1.23741,1.23749,1.23741,1.23749,69899999.0
2005-04-25 21:56:00,1.23753,1.23753,1.23753,1.23753,3200000.0
2005-04-25 21:57:00,1.23745,1.23758,1.23745,1.23758,43900001.0
2005-04-25 21:58:00,1.2373,1.23746,1.23729,1.23745,105600001.0
2005-04-25 21:59:00,1.23745,1.23755,1.2374,1.2375,179800000.0
2005-04-25 22:00:00,1.2375,1.23755,1.2374,1.23742,114800000.0
2005-04-25 22:01:00,1.23745,1.23747,1.23743,1.23746,138800000.0
2005-04-25 22:02:00,1.23736,1.23776,1.23732,1.23763,462499996.0
2005-04-25 22:03:00,1.23741,1.23743,1.23735,1.23741,235000001.0
2005-04-25 22:04:00,1.23747,1.23752,1.23738,1.23742,106199999.0
2005-04-25 22:05:00,1.2374,1.23745,1.23735,1.23735,104600002.0
2005-04-25 22:06:00,1.23735,1.23745,1.23735,1.2374,198499996.0
2005-04-25 22:07:00,1.23745,1.23745,1.23735,1.23745,114600003.0
2005-04-25 22:08:00,1.23743,1.23745,1.2374,1.23745,88200000.0
2005-04-25 22:09:00,1.23735,1.23745,1.23735,1.23745,134800001.0
2005-04-25 22:10:00,1.2375,1.2375,1.23742,1.23746,52200000.0
2005-04-25 22:11:00,1.23745,1.23745,1.23732,1.23732,114000000.0
2005-04-25 22:12:00,1.23749,1.23752,1.23743,1.23749,85500000.0
2005-04-25 22:13:00,1.23741,1.23745,1.23733,1.23735,107799998.0
2005-04-25 22:14:00,1.23745,1.23745,1.23738,1.23742,114299999.0
2005-04-25 22:15:00,1.23747,1.23747,1.2374,1.23745,106699999.0
2005-04-25 22:16:00,1.23745,1.23748,1.2374,1.23748,164900000.0
2005-04-25 22:17:00,1.2374,1.23745,1.23735,1.23745,66700000.0
2005-04-25 22:18:00,1.2374,1.2374,1.23732,1.23736,73899999.0
2005-04-25 22:19:00,1.23728,1.23748,1.23725,1.23748,43200000.0
2005-04-25 22:20:00,1.23728,1.23728,1.23704,1.23719,56400002.0
2005-04-25 22:21:00,1.23725,1.23732,1.23704,1.23732,90300000.0
2005-04-25 22:22:00,1.23735,1.23736,1.23729,1.23733,152600001.0
2005-04-25 22:23:00,1.23737,1.23737,1.23726,1.23737,120500000.0
2005-04-25 22:24:00,1.23737,1.23737,1.23725,1.23735,152499998.0
2005-04-25 22:25:00,1.23735,1.23735,1.23725,1.23725,96000000.0
2005-04-25 22:26:00,1.23715,1.23715,1.2371,1.2371,38499998.0
2005-04-25 22:27:00,1.23706,1.23712,1.23692,1.23708,410400001.0
2005-04-25 22:28:00,1.237,1.23709,1.23695,1.23709,58700000.0
2005-04-25 22:29:00,1.23712,1.2372,1.2371,1.23715,155590000.0
2005-04-25 22:30:00,1.23709,1.23709,1.2369,1.23696,82800001.0
2005-04-25 22:31:00,1.237,1.237,1.23695,1.23695,16900000.0
2005-04-25 22:32:00,1.23678,1.23678,1.23655,1.23655,121400001.0
2005-04-25 22:33:00,1.23657,1.23678,1.23657,1.23663,122800003.0
2005-04-25 22:34:00,1.23672,1.23683,1.23656,1.2368,313499997.0
2005-04-25 22:35:00,1.23688,1.23693,1.23686,1.23689,177399998.0
2005-04-25 22:36:00,1.23687,1.23687,1.23667,1.23667,85400000.0
2005-04-25 22:37:00,1.23685,1.23694,1.23682,1.23688,68799999.0
2005-04-25 22:38:00,1.23693,1.23698,1.2368,1.2369,106500002.0
2005-04-25 22:39:00,1.23701,1.23716,1.23701,1.23704,57900000.0
2005-04-25 22:40:00,1.23718,1.23718,1.23714,1.23714,52800000.0
2005-04-25 22:41:00,1.23711,1.23712,1.23699,1.237,66800001.0
2005-04-25 22:42:00,1.23714,1.23725,1.23688,1.23703,226100000.0
2005-04-25 22:43:00,1.23712,1.23712,1.23693,1.23709,368200002.0
2005-04-25 22:44:00,1.23703,1.2374,1.23693,1.2374,116200000.0
2005-04-25 22:45:00,1.23715,1.2372,1.23715,1.2372,13000000.0
2005-04-25 22:46:00,1.23727,1.23727,1.2369,1.23708,147500000.0
2005-04-25 22:47:00,1.23701,1.23703,1.23689,1.23695,62799999.0
2005-04-25 22:48:00,1.237,1.237,1.23695,1.23695,216999998.0
2005-04-25 22:49:00,1.237,1.237,1.23695,1.23695,48399999.0
2005-04-25 22:50:00,1.23698,1.23704,1.23689,1.23694,122300001.0
2005-04-25 22:51:00,1.23698,1.23698,1.23671,1.23686,145100002.0
2005-04-25 22:52:00,1.23687,1.237,1.23687,1.2369,202499999.0
2005-04-25 22:53:00,1.23695,1.23705,1.2369,1.23695,177600001.0
2005-04-25 22:54:00,1.23695,1.23711,1.23692,1.23696,116500002.0
2005-04-25 22:55:00,1.23704,1.23716,1.23694,1.23698,198200001.0
2005-04-25 22:56:00,1.23692,1.23692,1.23682,1.23682,65200002.0
2005-04-25 22:57:00,1.23681,1.23688,1.23681,1.23688,140799997.0
2005-04-25 22:58:00,1.23678,1.23678,1.23665,1.23672,159699999.0
2005-04-25 22:59:00,1.23665,1.23665,1.23635,1.23645,88500002.0
2005-04-25 23:00:00,1.2364,1.23645,1.2364,1.23645,34799999.0
2005-04-25 23:01:00,1.23703,1.23716,1.23679,1.23702,81100000.0
2005-04-25 23:02:00,1.23698,1.23711,1.23686,1.23697,138400001.0
2005-04-25 23:03:00,1.23669,1.23695,1.23669,1.23686,96299999.0
2005-04-25 23:04:00,1.23677,1.23686,1.23669,1.23678,120700002.0
2005-04-25 23:05:00,1.23673,1.23673,1.2364,1.23653,88600001.0
2005-04-25 23:06:00,1.23655,1.23677,1.23638,1.23655,80900000.0
2005-04-25 23:07:00,1.23623,1.23656,1.23608,1.23656,77399999.0
2005-04-25 23:08:00,1.23645,1.23645,1.23616,1.23616,98900001.0
2005-04-25 23:09:00,1.23647,1.23666,1.2363,1.23666,115800000.0
2005-04-25 23:10:00,1.23633,1.23658,1.23615,1.23628,135600001.0
2005-04-25 23:11:00,1.23632,1.23675,1.23632,1.23659,137500000.0
2005-04-25 23:12:00,1.2364,1.23659,1.23624,1.23649,94500001.0
2005-04-25 23:13:00,1.23643,1.23661,1.23633,1.23661,96000000.0
2005-04-25 23:14:00,1.2364,1.2364,1.23608,1.2361,100200000.0
2005-04-25 23:15:00,1.23634,1.2364,1.23623,1.23625,86099999.0
2005-04-25 23:16:00,1.2364,1.2365,1.23619,1.2362,67600000.0
2005-04-25 23:17:00,1.23635,1.23646,1.23622,1.23622,112000000.0
2005-04-25 23:18:00,1.23638,1.23667,1.23638,1.23657,51300000.0
2005-04-25 23:19:00,1.23662,1.23664,1.23632,1.23648,71900002.0
2005-04-25 23:20:00,1.23642,1.23653,1.23628,1.23643,127300000.0
2005-04-25 23:21:00,1.23647,1.23661,1.23637,1.23646,166299997.0
2005-04-25 23:22:00,1.23646,1.23678,1.23642,1.23647,146200001.0
2005-04-25 23:23:00,1.23653,1.23681,1.23653,1.23681,95099998.0
2005-04-25 23:24:00,1.23663,1.23663,1.23657,1.23657,7200000.0
2005-04-25 23:25:00,1.23662,1.23668,1.23655,1.23657,92499999.0
2005-04-25 23:26:00,1.23655,1.23665,1.23652,1.2366,133200002.0
2005-04-25 23:27:00,1.23657,1.23657,1.23647,1.23652,100899998.0
2005-04-25 23:28:00,1.23648,1.23648,1.23632,1.23637,90600002.0
2005-04-25 23:29:00,1.23645,1.23645,1.23643,1.23643,1600000.0
2005-04-25 23:30:00,1.2364,1.23645,1.2364,1.2364,83699998.0
2005-04-25 23:31:00,1.23665,1.23665,1.2363,1.23632,98199998.0
2005-04-25 23:32:00,1.23643,1.23643,1.23635,1.2364,143400001.0
2005-04-25 23:33:00,1.2364,1.23656,1.23634,1.23637,187699999.0
2005-04-25 23:34:00,1.23642,1.23651,1.2364,1.23647,17900000.0
2005-04-25 23:35:00,1.2364,1.23673,1.23623,1.2367,60000001.0
2005-04-25 23:36:00,1.23635,1.2364,1.23635,1.2364,43900000.0
2005-04-25 23:37:00,1.23631,1.23634,1.23631,1.23634,64700001.0
2005-04-25 23:38:00,1.23622,1.23641,1.23622,1.23638,109500001.0
2005-04-25 23:39:00,1.2364,1.23658,1.23634,1.23637,155299998.0
2005-04-25 23:40:00,1.23637,1.23637,1.23635,1.23635,16000000.0
2005-04-25 23:41:00,1.23638,1.23658,1.23636,1.23649,79600000.0
2005-04-25 23:42:00,1.23637,1.23637,1.23622,1.23635,118900002.0
2005-04-25 23:43:00,1.23642,1.23651,1.23642,1.23647,41100001.0
2005-04-25 23:44:00,1.23648,1.2365,1.23638,1.23645,202100002.0
2005-04-25 23:45:00,1.23661,1.23661,1.23651,1.2366,180299997.0
2005-04-25 23:46:00,1.23655,1.23655,1.23655,1.23655,7200000.0
2005-04-25 23:47:00,1.23657,1.2367,1.23657,1.2367,47700000.0
2005-04-25 23:48:00,1.23682,1.23686,1.23682,1.23684,55200000.0
2005-04-25 23:49:00,1.23685,1.2369,1.23683,1.23685,63600001.0
2005-04-25 23:50:00,1.23695,1.23695,1.23695,1.23695,35900002.0
2005-04-25 23:51:00,1.2369,1.23695,1.23683,1.23683,78099999.0
2005-04-25 23:52:00,1.23682,1.2369,1.23682,1.23685,18700000.0
2005-04-25 23:53:00,1.23688,1.23695,1.23685,1.2369,82700000.0
2005-04-25 23:54:00,1.23685,1.23685,1.23678,1.23679,55500001.0
2005-04-25 23:55:00,1.23675,1.23688,1.23675,1.23688,154099999.0
2005-04-25 23:56:00,1.23702,1.23702,1.23653,1.23687,142599998.0
2005-04-25 23:57:00,1.23677,1.23677,1.23653,1.23653,65500001.0
2005-04-25 23:58:00,1.23655,1.23665,1.23652,1.23663,39499999.0
2005-04-25 23:59:00,1.23655,1.23658,1.23655,1.23658,27900000.0
2005-04-26 00:00:00,1.23663,1.23663,1.23647,1.23658,70099998.0
2005-04-26 00:01:00,1.23685,1.23687,1.23652,1.23671,170600000.0
2005-04-26 00:02:00,1.23662,1.23665,1.23655,1.23665,76899999.0
2005-04-26 00:03:00,1.23636,1.23657,1.23631,1.23631,31200000.0
2005-04-26 00:04:00,1.23661,1.23661,1.23646,1.23656,126099998.0
2005-04-26 00:05:00,1.23655,1.23665,1.23655,1.23665,34300000.0
2005-04-26 00:06:00,1.2366,1.23662,1.23657,1.23657,32700001.0
2005-04-26 00:07:00,1.2366,1.2366,1.23655,1.23655,3400000.0
2005-04-26 00:08:00,1.23657,1.23685,1.2365,1.23685,93500000.0
2005-04-26 00:09:00,1.23662,1.23682,1.2366,1.23682,103900002.0
2005-04-26 00:10:00,1.23689,1.2371,1.23689,1.2371,62299999.0
2005-04-26 00:11:00,1.2372,1.2372,1.23715,1.2372,103900000.0
2005-04-26 00:12:00,1.23717,1.23721,1.23714,1.23714,98099999.0
2005-04-26 00:13:00,1.23714,1.23727,1.23714,1.23721,25500000.0
2005-04-26 00:14:00,1.23731,1.23757,1.23714,1.23757,122399999.0
2005-04-26 00:15:00,1.23718,1.2372,1.23709,1.23709,91199999.0
2005-04-26 00:16:00,1.23709,1.23713,1.23708,1.23713,48700001.0
2005-04-26 00:17:00,1.23728,1.23732,1.2371,1.23717,136699999.0
2005-04-26 00:18:00,1.23725,1.23725,1.23718,1.2372,130800002.0
2005-04-26 00:19:00,1.2372,1.23725,1.23715,1.23725,55499999.0
2005-04-26 00:20:00,1.23721,1.2373,1.23716,1.23728,90100000.0
2005-04-26 00:21:00,1.2373,1.23735,1.23725,1.23735,45600001.0
2005-04-26 00:22:00,1.23738,1.23738,1.2373,1.23736,71400000.0
2005-04-26 00:23:00,1.23744,1.23758,1.23744,1.23755,201800003.0
2005-04-26 00:24:00,1.23765,1.23765,1.23755,1.2376,39100001.0
2005-04-26 00:25:00,1.23757,1.23765,1.23753,1.2376,43100000.0
2005-04-26 00:26:00,1.23758,1.23759,1.23747,1.23758,146200003.0
2005-04-26 00:27:00,1.2376,1.2376,1.23755,1.2376,120700002.0
2005-04-26 00:28:00,1.23774,1.23787,1.2375,1.23787,165700000.0
2005-04-26 00:29:00,1.23757,1.23765,1.23755,1.23755,145900002.0
2005-04-26 00:30:00,1.23764,1.23789,1.23764,1.23789,105399999.0
2005-04-26 00:31:00,1.23763,1.23769,1.23757,1.23757,160600000.0
2005-04-26 00:32:00,1.2377,1.23785,1.23758,1.23781,114400000.0
2005-04-26 00:33:00,1.23762,1.23766,1.23762,1.23766,16900000.0
2005-04-26 00:34:00,1.23775,1.23778,1.23762,1.23778,103199999.0
2005-04-26 00:35:00,1.23777,1.23783,1.23755,1.23773,135400001.0
2005-04-26 00:36:00,1.23762,1.23775,1.23762,1.23762,110600001.0
2005-04-26 00:37:00,1.23784,1.23791,1.23759,1.23787,116300002.0
2005-04-26 00:38:00,1.23765,1.2377,1.23762,1.23767,76200001.0
2005-04-26 00:39:00,1.23765,1.23765,1.23762,1.23762,39400000.0
2005-04-26 00:40:00,1.23784,1.23794,1.23763,1.23792,136400000.0
2005-04-26 00:41:00,1.2377,1.23775,1.2377,1.23775,19800000.0
2005-04-26 00:42:00,1.2379,1.23807,1.23778,1.23805,135500001.0
2005-04-26 00:43:00,1.23765,1.23775,1.23765,1.23775,144999998.0
2005-04-26 00:44:00,1.23787,1.23792,1.23766,1.2379,117699999.0
2005-04-26 00:45:00,1.2377,1.23775,1.23762,1.2377,175500004.0
2005-04-26 00:46:00,1.23769,1.23782,1.23769,1.23772,123799999.0
2005-04-26 00:47:00,1.23787,1.23794,1.23767,1.23794,114390001.0
2005-04-26 00:48:00,1.23771,1.23783,1.23767,1.23783,81600000.0
2005-04-26 00:49:00,1.23782,1.23785,1.23775,1.23775,91600002.0
2005-04-26 00:50:00,1.23778,1.23789,1.23764,1.23773,70700000.0
2005-04-26 00:51:00,1.2378,1.23785,1.23772,1.23772,33600000.0
2005-04-26 00:52:00,1.23783,1.23786,1.23777,1.23777,65200000.0
2005-04-26 00:53:00,1.23785,1.2379,1.23785,1.2379,54099999.0
2005-04-26 00:54:00,1.23795,1.23795,1.23785,1.23792,100799998.0
2005-04-26 00:55:00,1.2379,1.23795,1.23785,1.23785,45400000.0
2005-04-26 00:56:00,1.23787,1.2379,1.23782,1.23787,64000000.0
2005-04-26 00:57:00,1.23822,1.23822,1.2377,1.23813,93199998.0
2005-04-26 00:58:00,1.23785,1.2379,1.23785,1.2379,43900000.0
2005-04-26 00:59:00,1.2379,1.23795,1.2379,1.2379,33600000.0
2005-04-26 01:00:00,1.238,1.23805,1.23781,1.23805,47100000.0
2005-04-26 01:01:00,1.23795,1.23795,1.23785,1.2379,77600001.0
2005-04-26 01:02:00,1.2379,1.23795,1.23785,1.2379,56400001.0
2005-04-26 01:03:00,1.23788,1.23812,1.23771,1.23812,63699998.0
2005-04-26 01:04:00,1.23792,1.23799,1.23788,1.23792,89500000.0
2005-04-26 01:05:00,1.23795,1.23795,1.23775,1.2379,95800002.0
2005-04-26 01:06:00,1.23769,1.23791,1.23761,1.23788,166599997.0
2005-04-26 01:07:00,1.2379,1.2379,1.2379,1.2379,6500000.0
2005-04-26 01:08:00,1.23795,1.23797,1.23777,1.2379,52900000.0
2005-04-26 01:09:00,1.23795,1.23795,1.23795,1.23795,100000.0
2005-04-26 01:10:00,1.23792,1.23792,1.23792,1.23792,30799999.0
2005-04-26 01:11:00,1.2379,1.2379,1.2379,1.2379,12000000.0
2005-04-26 01:12:00,1.2379,1.2379,1.2379,1.2379,40000000.0
2005-04-26 01:13:00,1.23814,1.23814,1.2378,1.2378,124999998.0
2005-04-26 01:14:00,1.23785,1.23785,1.23785,1.23785,30300000.0
2005-04-26 01:15:00,1.2379,1.2379,1.23785,1.23785,32300001.0
2005-04-26 01:16:00,1.23798,1.23798,1.23787,1.23787,169700000.0
2005-04-26 01:17:00,1.2379,1.2379,1.23785,1.2379,75800000.0
2005-04-26 01:18:00,1.23795,1.23795,1.23795,1.23795,5600000.0
2005-04-26 01:19:00,1.23789,1.23797,1.23787,1.23792,123900002.0
2005-04-26 01:20:00,1.23786,1.23793,1.23783,1.23793,84600001.0
2005-04-26 01:21:00,1.23788,1.2379,1.23785,1.23785,77800000.0
2005-04-26 01:22:00,1.2379,1.2379,1.2379,1.2379,5600000.0
2005-04-26 01:23:00,1.23811,1.23811,1.23801,1.23801,6400000.0
2005-04-26 01:24:00,1.2379,1.2379,1.23782,1.23782,12000000.0
2005-04-26 01:25:00,1.23789,1.23802,1.23778,1.23802,181199997.0
2005-04-26 01:26:00,1.2379,1.2379,1.2379,1.2379,20700001.0
2005-04-26 01:27:00,1.23795,1.23806,1.23788,1.23806,54600001.0
2005-04-26 01:28:00,1.23792,1.238,1.23792,1.23792,55400001.0
2005-04-26 01:29:00,1.23791,1.23791,1.23775,1.23788,59400001.0
2005-04-26 01:30:00,1.23782,1.23785,1.23782,1.23785,17500000.0
2005-04-26 01:31:00,1.2379,1.2379,1.23785,1.2379,72899998.0
2005-04-26 01:32:00,1.2379,1.23795,1.2379,1.23795,17600000.0
2005-04-26 01:33:00,1.23785,1.23785,1.23773,1.23776,48100000.0
2005-04-26 01:34:00,1.23781,1.23794,1.23781,1.23789,61400000.0
2005-04-26 01:35:00,1.23809,1.23812,1.23794,1.23794,105400000.0
2005-04-26 01:36:00,1.23795,1.23795,1.23785,1.2379,69700000.0
2005-04-26 01:37:00,1.23782,1.2379,1.23782,1.2379,42400000.0
2005-04-26 01:38:00,1.23785,1.23795,1.23785,1.2379,50699999.0
2005-04-26 01:39:00,1.2379,1.23792,1.23763,1.23789,112700001.0
2005-04-26 01:40:00,1.2378,1.23793,1.2378,1.23793,2400000.0
2005-04-26 01:41:00,1.23795,1.23795,1.23792,1.23792,11200000.0
2005-04-26 01:42:00,1.23781,1.23794,1.23779,1.23784,89000000.0
2005-04-26 01:43:00,1.2379,1.23798,1.2379,1.23798,61000000.0
2005-04-26 01:44:00,1.23787,1.2379,1.23785,1.2379,40400001.0
2005-04-26 01:45:00,1.23789,1.23795,1.23786,1.2379,124899999.0
2005-04-26 01:46:00,1.23793,1.23805,1.23778,1.23805,88599999.0
2005-04-26 01:47:00,1.23793,1.23793,1.23793,1.23793,15100000.0
2005-04-26 01:48:00,1.23798,1.23802,1.23792,1.23799,62899999.0
2005-04-26 01:49:00,1.23794,1.23794,1.23776,1.23788,135900001.0
2005-04-26 01:50:00,1.23791,1.23806,1.23783,1.23783,75100000.0
2005-04-26 01:51:00,1.23792,1.23792,1.23785,1.23785,24700001.0
2005-04-26 01:52:00,1.23793,1.23815,1.23793,1.23801,46200000.0
2005-04-26 01:53:00,1.2379,1.2379,1.2379,1.2379,20800000.0
2005-04-26 01:54:00,1.2379,1.2379,1.23785,1.2379,99299999.0
2005-04-26 01:55:00,1.2378,1.23795,1.2378,1.23795,104200003.0
2005-04-26 01:56:00,1.2379,1.2379,1.2379,1.2379,39400002.0
2005-04-26 01:57:00,1.23792,1.23802,1.2378,1.23787,101199998.0
2005-04-26 01:58:00,1.2379,1.2379,1.23782,1.23782,19900000.0
2005-04-26 01:59:00,1.23785,1.2379,1.23785,1.2379,16700000.0
2005-04-26 02:00:00,1.23776,1.23803,1.23775,1.2378,155400000.0
2005-04-26 02:01:00,1.23793,1.23793,1.23793,1.23793,24700001.0
2005-04-26 02:02:00,1.2379,1.2379,1.2379,1.2379,31100000.0
2005-04-26 02:03:00,1.23788,1.23795,1.2378,1.23792,74900002.0
2005-04-26 02:04:00,1.23788,1.23788,1.23783,1.23784,98400002.0
2005-04-26 02:05:00,1.23795,1.23795,1.23782,1.2379,128400000.0
2005-04-26 02:06:00,1.23768,1.23811,1.23768,1.23811,64899999.0
2005-04-26 02:07:00,1.23795,1.23795,1.23782,1.23785,55400000.0
2005-04-26 02:08:00,1.2379,1.2379,1.23785,1.23785,100600001.0
2005-04-26 02:09:00,1.2379,1.2379,1.23785,1.23785,29600000.0
2005-04-26 02:10:00,1.2379,1.23801,1.2379,1.23791,83499998.0
2005-04-26 02:11:00,1.23815,1.2382,1.23795,1.23799,147900002.0
2005-04-26 02:12:00,1.238,1.238,1.23773,1.23784,78900001.0
2005-04-26 02:13:00,1.23769,1.23771,1.23767,1.23771,104900000.0
2005-04-26 02:14:00,1.2379,1.23795,1.23787,1.23787,42699999.0
2005-04-26 02:15:00,1.238,1.23805,1.23789,1.23805,157800000.0
2005-04-26 02:16:00,1.23795,1.23795,1.23784,1.2379,95400002.0
2005-04-26 02:17:00,1.2378,1.23812,1.23763,1.23811,149700002.0
2005-04-26 02:18:00,1.23785,1.23785,1.23785,1.23785,56799999.0
2005-04-26 02:19:00,1.23782,1.23793,1.2378,1.2379,112399999.0
2005-04-26 02:20:00,1.23785,1.23798,1.23785,1.23795,154100002.0
2005-04-26 02:21:00,1.23787,1.23793,1.23787,1.23793,71900000.0
2005-04-26 02:22:00,1.23797,1.238,1.23792,1.238,148400004.0
2005-04-26 02:23:00,1.23796,1.23827,1.23793,1.23827,102700001.0
2005-04-26 02:24:00,1.2382,1.23826,1.23801,1.23826,65400000.0
2005-04-26 02:25:00,1.2382,1.2382,1.23801,1.23801,57000001.0
2005-04-26 02:26:00,1.23794,1.23794,1.23791,1.23791,20300000.0
2005-04-26 02:27:00,1.23815,1.23832,1.23802,1.23802,87500001.0
2005-04-26 02:28:00,1.238,1.238,1.238,1.238,10400000.0
2005-04-26 02:29:00,1.23796,1.23807,1.23794,1.23807,122800000.0
2005-04-26 02:30:00,1.23812,1.23812,1.2381,1.2381,65300001.0
2005-04-26 02:31:00,1.23806,1.23824,1.238,1.23809,132299997.0
2005-04-26 02:32:00,1.23815,1.23815,1.2381,1.2381,80200003.0
2005-04-26 02:33:00,1.23817,1.23821,1.23807,1.23813,92200001.0
2005-04-26 02:34:00,1.2381,1.23827,1.2381,1.23822,185699999.0
2005-04-26 02:35:00,1.23853,1.23853,1.23823,1.23824,72300000.0
2005-04-26 02:36:00,1.2382,1.2382,1.2382,1.2382,68900002.0
2005-04-26 02:37:00,1.23825,1.23825,1.23815,1.23815,37400002.0
2005-04-26 02:38:00,1.23813,1.23845,1.23813,1.23845,96300001.0
2005-04-26 02:39:00,1.2382,1.23825,1.23813,1.23825,64899998.0
2005-04-26 02:40:00,1.23818,1.23845,1.23815,1.23845,120000000.0
2005-04-26 02:41:00,1.2382,1.2382,1.23815,1.23815,45500000.0
2005-04-26 02:42:00,1.2382,1.23825,1.2382,1.23825,5700000.0
2005-04-26 02:43:00,1.23825,1.23828,1.23812,1.23812,80700000.0
2005-04-26 02:44:00,1.23809,1.23816,1.23809,1.23816,38500002.0
2005-04-26 02:45:00,1.23828,1.23852,1.23825,1.23834,114400002.0
2005-04-26 02:46:00,1.23815,1.23815,1.23815,1.23815,9600000.0
2005-04-26 02:47:00,1.23818,1.23818,1.23815,1.23815,20700000.0
2005-04-26 02:48:00,1.23815,1.23815,1.23788,1.23812,64900001.0
2005-04-26 02:49:00,1.23825,1.23825,1.2382,1.2382,32100001.0
2005-04-26 02:50:00,1.23819,1.23819,1.23811,1.23818,131800002.0
2005-04-26 02:51:00,1.23815,1.23825,1.23815,1.23815,16100000.0
2005-04-26 02:52:00,1.23824,1.23832,1.23805,1.23818,103700000.0
2005-04-26 02:53:00,1.2381,1.23825,1.2381,1.23823,30099999.0
2005-04-26 02:54:00,1.23817,1.23817,1.23813,1.23813,47099999.0
2005-04-26 02:55:00,1.23818,1.23818,1.23815,1.23815,16700000.0
2005-04-26 02:56:00,1.23833,1.23833,1.23832,1.23832,64200001.0
2005-04-26 02:57:00,1.23836,1.23836,1.23829,1.23829,56900002.0
2005-04-26 02:58:00,1.23827,1.23829,1.23817,1.23817,127700002.0
2005-04-26 02:59:00,1.23838,1.23847,1.23832,1.23834,56900000.0
2005-04-26 03:00:00,1.2384,1.23845,1.2383,1.23845,23700000.0
2005-04-26 03:01:00,1.2384,1.2384,1.2384,1.2384,20000000.0
2005-04-26 03:02:00,1.23836,1.23836,1.23812,1.23833,99000001.0
2005-04-26 03:03:00,1.2384,1.23854,1.23824,1.23828,142600002.0
2005-04-26 03:04:00,1.23833,1.23846,1.23825,1.23825,76100001.0
2005-04-26 03:05:00,1.23825,1.23848,1.23825,1.23841,118800003.0
2005-04-26 03:06:00,1.23837,1.23837,1.23827,1.23827,18700000.0
2005-04-26 03:07:00,1.23819,1.23831,1.23798,1.23831,115900002.0
2005-04-26 03:08:00,1.2384,1.2384,1.23835,1.23835,62200001.0
2005-04-26 03:09:00,1.23838,1.23841,1.2383,1.23838,104800001.0
2005-04-26 03:10:00,1.23827,1.23857,1.23827,1.23857,93899999.0
2005-04-26 03:11:00,1.2383,1.2383,1.2381,1.2381,25500000.0
2005-04-26 03:12:00,1.23798,1.238,1.2379,1.238,89000000.0
2005-04-26 03:13:00,1.23792,1.23807,1.23792,1.23807,63200000.0
2005-04-26 03:14:00,1.23803,1.23824,1.23803,1.23814,74399999.0
2005-04-26 03:15:00,1.23822,1.23822,1.23809,1.23811,47200000.0
2005-04-26 03:16:00,1.23825,1.2385,1.23825,1.23838,141499999.0
2005-04-26 03:17:00,1.23844,1.23844,1.23831,1.23833,155300001.0
2005-04-26 03:18:00,1.23847,1.23853,1.23837,1.23852,92400000.0
2005-04-26 03:19:00,1.23842,1.23848,1.23841,1.23848,70100000.0
2005-04-26 03:20:00,1.23859,1.23859,1.23856,1.23856,8800000.0
2005-04-26 03:21:00,1.23864,1.23882,1.23864,1.23882,35700000.0
2005-04-26 03:22:00,1.23874,1.23874,1.23858,1.23869,71700000.0
2005-04-26 03:23:00,1.23868,1.239,1.23868,1.23878,135199998.0
2005-04-26 03:24:00,1.23867,1.2387,1.23867,1.2387,3200000.0
2005-04-26 03:25:00,1.23866,1.23869,1.23853,1.23869,29900000.0
2005-04-26 03:26:00,1.23865,1.23866,1.23855,1.23858,81900000.0
2005-04-26 03:27:00,1.23858,1.23877,1.23856,1.23868,86399999.0
2005-04-26 03:28:00,1.23868,1.23872,1.23866,1.2387,122199999.0
2005-04-26 03:29:00,1.2387,1.2387,1.2386,1.23862,189300003.0
2005-04-26 03:30:00,1.23866,1.23867,1.23854,1.23862,62300000.0
2005-04-26 03:31:00,1.23862,1.23863,1.23856,1.23862,109799999.0
2005-04-26 03:32:00,1.23837,1.23871,1.23837,1.23866,109700001.0
2005-04-26 03:33:00,1.23863,1.23872,1.23855,1.23872,76400000.0
2005-04-26 03:34:00,1.23869,1.23879,1.23869,1.23878,88300001.0
2005-04-26 03:35:00,1.23883,1.23888,1.23868,1.23882,75799998.0
2005-04-26 03:36:00,1.23862,1.23875,1.23862,1.23875,43500000.0
2005-04-26 03:37:00,1.23869,1.23871,1.23852,1.23867,88700000.0
2005-04-26 03:38:00,1.23865,1.23875,1.23865,1.23875,48900001.0
2005-04-26 03:39:00,1.23867,1.23886,1.23866,1.23886,115000001.0
2005-04-26 03:40:00,1.23849,1.23849,1.23826,1.23836,82199999.0
2005-04-26 03:41:00,1.23868,1.23874,1.23859,1.23874,87899998.0
2005-04-26 03:42:00,1.23843,1.23843,1.23832,1.23832,34400000.0
2005-04-26 03:43:00,1.23868,1.23877,1.23863,1.23863,53600000.0
2005-04-26 03:44:00,1.23867,1.23869,1.23858,1.23859,34000000.0
2005-04-26 03:45:00,1.23875,1.23876,1.23865,1.23865,56800000.0
2005-04-26 03:46:00,1.2387,1.23873,1.2387,1.23873,4900000.0
2005-04-26 03:47:00,1.23873,1.23873,1.23865,1.2387,122099999.0
2005-04-26 03:48:00,1.23867,1.23887,1.23864,1.23887,104300000.0
2005-04-26 03:49:00,1.23868,1.23868,1.23861,1.23863,64500000.0
2005-04-26 03:50:00,1.23828,1.2386,1.23822,1.23839,109700001.0
2005-04-26 03:51:00,1.23846,1.23849,1.23846,1.23849,34500000.0
2005-04-26 03:52:00,1.23855,1.23855,1.23855,1.23855,7200000.0
2005-04-26 03:53:00,1.23862,1.23862,1.23847,1.23862,68000000.0
2005-04-26 03:54:00,1.23862,1.23868,1.23858,1.23868,60700000.0
2005-04-26 03:55:00,1.23863,1.23867,1.23863,1.23867,19500000.0
2005-04-26 03:56:00,1.2386,1.2387,1.23858,1.23858,35200000.0
2005-04-26 03:57:00,1.23858,1.23858,1.2385,1.2385,59300000.0
2005-04-26 03:58:00,1.23849,1.23865,1.23849,1.23865,56800001.0
2005-04-26 03:59:00,1.23857,1.23859,1.23848,1.23854,92900001.0
2005-04-26 04:00:00,1.23857,1.23864,1.2385,1.23857,27799999.0
2005-04-26 04:01:00,1.23861,1.23861,1.23842,1.23842,68500002.0
2005-04-26 04:02:00,1.23838,1.23845,1.23815,1.2384,115100002.0
2005-04-26 04:03:00,1.23841,1.23841,1.23839,1.23839,13600000.0
2005-04-26 04:04:00,1.23837,1.2384,1.23831,1.23832,61500000.0
2005-04-26 04:05:00,1.2384,1.2384,1.2384,1.2384,800000.0
2005-04-26 04:06:00,1.23862,1.23868,1.23817,1.23827,68100000.0
2005-04-26 04:07:00,1.2384,1.23852,1.23836,1.23852,103400000.0
2005-04-26 04:08:00,1.23856,1.2387,1.23846,1.2387,112200000.0
2005-04-26 04:09:00,1.23852,1.23855,1.2385,1.23853,42700000.0
2005-04-26 04:10:00,1.23862,1.23862,1.23823,1.23856,183300000.0
2005-04-26 04:11:00,1.23845,1.2385,1.23845,1.2385,73000000.0
2005-04-26 04:12:00,1.2385,1.2385,1.23837,1.23842,90600000.0
2005-04-26 04:13:00,1.23833,1.23855,1.23827,1.23835,147799999.0
2005-04-26 04:14:00,1.2384,1.23845,1.23835,1.23835,83200000.0
2005-04-26 04:15:00,1.2385,1.23867,1.23836,1.23867,167300003.0
2005-04-26 04:16:00,1.23835,1.2384,1.23835,1.2384,12500000.0
2005-04-26 04:17:00,1.2383,1.23838,1.2383,1.23838,47000000.0
2005-04-26 04:18:00,1.2383,1.23835,1.23821,1.23832,109100000.0
2005-04-26 04:19:00,1.2383,1.23833,1.23808,1.23828,111600002.0
2005-04-26 04:20:00,1.23839,1.23839,1.23836,1.23836,21700000.0
2005-04-26 04:21:00,1.23834,1.23838,1.23827,1.2383,81700001.0
2005-04-26 04:22:00,1.23826,1.23839,1.23825,1.23839,150499997.0
2005-04-26 04:23:00,1.23854,1.23854,1.23834,1.23842,21300000.0
2005-04-26 04:24:00,1.23835,1.23845,1.23835,1.23835,7700000.0
2005-04-26 04:25:00,1.23854,1.23866,1.23823,1.23866,124399999.0
2005-04-26 04:26:00,1.23835,1.23835,1.23835,1.23835,11000000.0
2005-04-26 04:27:00,1.23862,1.23868,1.23837,1.23855,143799998.0
2005-04-26 04:28:00,1.2383,1.2383,1.2383,1.2383,3200000.0
2005-04-26 04:29:00,1.2384,1.23842,1.2383,1.23835,46400001.0
2005-04-26 04:30:00,1.23835,1.23845,1.23835,1.23845,42800000.0
2005-04-26 04:31:00,1.23842,1.23842,1.2383,1.23832,28500000.0
2005-04-26 04:32:00,1.23829,1.23848,1.23824,1.23824,88900000.0
2005-04-26 04:33:00,1.23825,1.2383,1.2382,1.23825,155499998.0
2005-04-26 04:34:00,1.23829,1.2383,1.23813,1.23813,109700000.0
2005-04-26 04:35:00,1.23822,1.23822,1.2382,1.2382,22300000.0
2005-04-26 04:36:00,1.23817,1.23825,1.23817,1.23825,98599999.0
2005-04-26 04:37:00,1.23816,1.2382,1.23806,1.23817,191999999.0
2005-04-26 04:38:00,1.23817,1.23841,1.23817,1.23817,139300004.0
2005-04-26 04:39:00,1.23818,1.2382,1.23818,1.2382,4000000.0
2005-04-26 04:40:00,1.23818,1.2382,1.23815,1.23815,70299998.0
2005-04-26 04:41:00,1.23833,1.23846,1.23817,1.23817,61700000.0
2005-04-26 04:42:00,1.23813,1.23818,1.23813,1.23818,133900003.0
2005-04-26 04:43:00,1.23818,1.23824,1.23805,1.23819,75300000.0
2005-04-26 04:44:00,1.23813,1.23816,1.23805,1.23816,65000000.0
2005-04-26 04:45:00,1.23823,1.23851,1.23814,1.23848,94900002.0
2005-04-26 04:46:00,1.2382,1.23822,1.23815,1.2382,136200001.0
2005-04-26 04:47:00,1.23817,1.23832,1.23816,1.23817,195600002.0
2005-04-26 04:48:00,1.23823,1.23825,1.23823,1.23823,53900001.0
2005-04-26 04:49:00,1.2383,1.2383,1.23822,1.23825,144199998.0
2005-04-26 04:50:00,1.23847,1.2385,1.23828,1.23828,199399999.0
2005-04-26 04:51:00,1.23835,1.23835,1.23825,1.2383,125899998.0
2005-04-26 04:52:00,1.2384,1.23841,1.23776,1.23777,143200003.0
2005-04-26 04:53:00,1.23827,1.23835,1.23825,1.2383,31900000.0
2005-04-26 04:54:00,1.2383,1.23832,1.23825,1.2383,58200001.0
2005-04-26 04:55:00,1.23825,1.23835,1.23825,1.23832,123600000.0
2005-04-26 04:56:00,1.23823,1.23823,1.23815,1.23815,120100001.0
2005-04-26 04:57:00,1.23815,1.23815,1.23805,1.2381,68299998.0
2005-04-26 04:58:00,1.2381,1.2381,1.2381,1.2381,33399999.0
2005-04-26 04:59:00,1.23815,1.23815,1.23802,1.23808,119400005.0
2005-04-26 05:00:00,1.23813,1.23813,1.23807,1.23807,8400000.0
2005-04-26 05:01:00,1.2382,1.2382,1.23815,1.2382,86100001.0
2005-04-26 05:02:00,1.2382,1.23828,1.23813,1.2382,107799999.0
2005-04-26 05:03:00,1.23825,1.23832,1.23825,1.23832,7200000.0
2005-04-26 05:04:00,1.23828,1.23829,1.23821,1.23828,76599999.0
2005-04-26 05:05:00,1.23823,1.23823,1.2381,1.23818,80100000.0
2005-04-26 05:06:00,1.2381,1.23823,1.23807,1.23823,180300000.0
2005-04-26 05:07:00,1.23828,1.23828,1.23812,1.2382,102600000.0
2005-04-26 05:08:00,1.23837,1.23846,1.2381,1.23812,33600001.0
2005-04-26 05:09:00,1.2382,1.23825,1.23812,1.23813,81499999.0
2005-04-26 05:10:00,1.23815,1.2382,1.23812,1.23818,78900001.0
2005-04-26 05:11:00,1.23814,1.23837,1.23814,1.23826,57400000.0
2005-04-26 05:12:00,1.23822,1.23825,1.2382,1.2382,26000001.0
2005-04-26 05:13:00,1.23826,1.23845,1.23812,1.23822,122400002.0
2005-04-26 05:14:00,1.23819,1.23821,1.23809,1.23817,74900000.0
2005-04-26 05:15:00,1.23825,1.23851,1.23816,1.23843,115200002.0
2005-04-26 05:16:00,1.23825,1.23828,1.23815,1.23815,73099999.0
2005-04-26 05:17:00,1.23825,1.23848,1.23814,1.23827,121300000.0
2005-04-26 05:18:00,1.23818,1.23825,1.23818,1.2382,57500001.0
2005-04-26 05:19:00,1.2382,1.2382,1.23812,1.23812,29700001.0
2005-04-26 05:20:00,1.23818,1.23823,1.23812,1.23818,65600000.0
2005-04-26 05:21:00,1.2381,1.2381,1.2381,1.2381,8700000.0
2005-04-26 05:22:00,1.23796,1.23796,1.23773,1.23789,70100000.0
2005-04-26 05:23:00,1.23794,1.23794,1.23758,1.23774,142500000.0
2005-04-26 05:24:00,1.23785,1.23785,1.23785,1.23785,6400000.0
2005-04-26 05:25:00,1.23778,1.23816,1.23767,1.23791,101500002.0
2005-04-26 05:26:00,1.23787,1.23802,1.23787,1.23798,15900000.0
2005-04-26 05:27:00,1.23805,1.23805,1.23775,1.23797,90199999.0
2005-04-26 05:28:00,1.2381,1.23827,1.23806,1.23815,132600000.0
2005-04-26 05:29:00,1.238,1.238,1.23795,1.23797,122899999.0
2005-04-26 05:30:00,1.23792,1.238,1.23792,1.23795,97900000.0
2005-04-26 05:31:00,1.23778,1.23819,1.23772,1.23819,41400000.0
2005-04-26 05:32:00,1.23805,1.23805,1.23805,1.23805,23999999.0
2005-04-26 05:33:00,1.23791,1.23791,1.23777,1.23778,75800001.0
2005-04-26 05:34:00,1.23786,1.23798,1.23786,1.23795,54700000.0
2005-04-26 05:35:00,1.23792,1.23832,1.23791,1.23832,89899999.0
2005-04-26 05:36:00,1.2381,1.2381,1.23807,1.23807,72800000.0
2005-04-26 05:37:00,1.23795,1.238,1.23795,1.238,55799999.0
2005-04-26 05:38:00,1.23797,1.2382,1.23782,1.23782,190200003.0
2005-04-26 05:39:00,1.238,1.23805,1.23795,1.23805,128100000.0
2005-04-26 05:40:00,1.23799,1.23808,1.23797,1.23807,84900000.0
2005-04-26 05:41:00,1.23827,1.23832,1.23792,1.23812,92200000.0
2005-04-26 05:42:00,1.2381,1.2381,1.23795,1.23795,62299999.0
2005-04-26 05:43:00,1.23779,1.23817,1.23779,1.23798,117899999.0
2005-04-26 05:44:00,1.23787,1.238,1.23787,1.23797,39000001.0
2005-04-26 05:45:00,1.23793,1.23818,1.23793,1.23793,120200001.0
2005-04-26 05:46:00,1.23798,1.23798,1.23796,1.23798,41300000.0
2005-04-26 05:47:00,1.23805,1.23807,1.23775,1.23787,101599998.0
2005-04-26 05:48:00,1.23785,1.2379,1.23779,1.23787,66300000.0
2005-04-26 05:49:00,1.2379,1.23793,1.2379,1.23793,59800000.0
2005-04-26 05:50:00,1.23763,1.23813,1.23763,1.23813,94500000.0
2005-04-26 05:51:00,1.2378,1.23795,1.2378,1.23785,90500001.0
2005-04-26 05:52:00,1.23827,1.23827,1.23783,1.23783,62600000.0
2005-04-26 05:53:00,1.23788,1.23795,1.2378,1.23795,99000002.0
2005-04-26 05:54:00,1.23795,1.23795,1.2379,1.2379,38500000.0
2005-04-26 05:55:00,1.2379,1.23792,1.23785,1.23792,142499998.0
2005-04-26 05:56:00,1.23787,1.2379,1.23787,1.2379,26200000.0
2005-04-26 05:57:00,1.23775,1.23775,1.23756,1.2376,117699999.0
2005-04-26 05:58:00,1.2376,1.23765,1.23755,1.23755,157400000.0
2005-04-26 05:59:00,1.23755,1.23755,1.23755,1.23755,31200000.0
2005-04-26 06:00:00,1.23756,1.23756,1.23749,1.2375,43100000.0
2005-04-26 06:01:00,1.23753,1.23795,1.23747,1.23795,53600000.0
2005-04-26 06:02:00,1.23751,1.23754,1.23744,1.23751,104799997.0
2005-04-26 06:03:00,1.23753,1.23759,1.23751,1.23758,141499997.0
2005-04-26 06:04:00,1.23755,1.23755,1.23749,1.23753,40400000.0
2005-04-26 06:05:00,1.23765,1.23765,1.23752,1.23755,62700001.0
2005-04-26 06:06:00,1.23757,1.23757,1.23745,1.23745,45000000.0
2005-04-26 06:07:00,1.23758,1.23763,1.23752,1.23755,70099998.0
2005-04-26 06:08:00,1.23792,1.23793,1.2376,1.23764,124900001.0
2005-04-26 06:09:00,1.23762,1.23767,1.23762,1.23763,49200001.0
2005-04-26 06:10:00,1.23775,1.23796,1.2377,1.23775,63699998.0
2005-04-26 06:11:00,1.23765,1.23775,1.23765,1.23768,101000002.0
2005-04-26 06:12:00,1.23765,1.2377,1.2376,1.2376,70000001.0
2005-04-26 06:13:00,1.23759,1.23785,1.23754,1.2376,157199998.0
2005-04-26 06:14:00,1.2377,1.2377,1.23765,1.2377,82100001.0
2005-04-26 06:15:00,1.23765,1.23765,1.23751,1.23764,70900002.0
2005-04-26 06:16:00,1.23748,1.23759,1.2374,1.23759,113100001.0
2005-04-26 06:17:00,1.23766,1.23768,1.23757,1.23767,40900000.0
2005-04-26 06:18:00,1.23772,1.23778,1.23765,1.2377,73500000.0
2005-04-26 06:19:00,1.23772,1.23772,1.23759,1.2376,84600000.0
2005-04-26 06:20:00,1.2376,1.23767,1.2376,1.23762,93300004.0
2005-04-26 06:21:00,1.2376,1.23796,1.2376,1.23796,160900000.0
2005-04-26 06:22:00,1.23764,1.23771,1.23763,1.23771,72900000.0
2005-04-26 06:23:00,1.23755,1.2376,1.23755,1.2376,104600001.0
2005-04-26 06:24:00,1.2376,1.23762,1.23755,1.2376,134399998.0
2005-04-26 06:25:00,1.23747,1.23747,1.23722,1.23722,42400000.0
2005-04-26 06:26:00,1.23741,1.23755,1.23741,1.23744,50700000.0
2005-04-26 06:27:00,1.23747,1.2375,1.23737,1.23746,107300000.0
2005-04-26 06:28:00,1.23746,1.2377,1.23734,1.23769,168999999.0
2005-04-26 06:29:00,1.23745,1.23755,1.23745,1.2375,114199999.0
2005-04-26 06:30:00,1.23748,1.23748,1.23737,1.23748,112500004.0
2005-04-26 06:31:00,1.2375,1.23755,1.23745,1.23745,146999995.0
2005-04-26 06:32:00,1.23757,1.23767,1.23744,1.23744,58700001.0
2005-04-26 06:33:00,1.2375,1.2375,1.2374,1.2374,71100001.0
2005-04-26 06:34:00,1.23756,1.23759,1.23752,1.23759,50400000.0
2005-04-26 06:35:00,1.23743,1.23753,1.23738,1.23738,167699999.0
2005-04-26 06:36:00,1.23732,1.23733,1.23724,1.23729,124999999.0
2005-04-26 06:37:00,1.23741,1.23749,1.23741,1.23749,74900002.0
2005-04-26 06:38:00,1.23758,1.23758,1.2375,1.2375,77299996.0
2005-04-26 06:39:00,1.23747,1.2375,1.23745,1.2375,94400001.0
2005-04-26 06:40:00,1.23755,1.23755,1.23745,1.23753,112499999.0
2005-04-26 06:41:00,1.23748,1.2376,1.2374,1.23753,122600001.0
2005-04-26 06:42:00,1.2375,1.23755,1.23742,1.2375,85300001.0
2005-04-26 06:43:00,1.23744,1.23767,1.23744,1.23746,77999999.0
2005-04-26 06:44:00,1.23742,1.23753,1.23742,1.23745,61400002.0
2005-04-26 06:45:00,1.2375,1.23755,1.23745,1.23745,52800000.0
2005-04-26 06:46:00,1.23755,1.23755,1.23745,1.23745,24800000.0
2005-04-26 06:47:00,1.23745,1.23755,1.23745,1.2375,78800002.0
2005-04-26 06:48:00,1.2375,1.23753,1.23745,1.23753,13900000.0
2005-04-26 06:49:00,1.23745,1.23745,1.23745,1.23745,1600000.0
2005-04-26 06:50:00,1.23768,1.23774,1.23753,1.23774,100300001.0
2005-04-26 06:51:00,1.23748,1.2375,1.2372,1.2375,106799999.0
2005-04-26 06:52:00,1.2375,1.23755,1.2374,1.23745,54000000.0
2005-04-26 06:53:00,1.23772,1.23781,1.23765,1.23777,111300002.0
2005-04-26 06:54:00,1.2375,1.2375,1.2375,1.2375,12900000.0
2005-04-26 06:55:00,1.23735,1.2378,1.23735,1.23776,175599999.0
2005-04-26 06:56:00,1.2375,1.23755,1.2375,1.2375,100199996.0
2005-04-26 06:57:00,1.23748,1.2375,1.2374,1.23745,30600000.0
2005-04-26 06:58:00,1.2375,1.2375,1.2375,1.2375,23900000.0
2005-04-26 06:59:00,1.2374,1.23755,1.2374,1.2375,212499997.0
2005-04-26 07:00:00,1.23755,1.23755,1.23717,1.23717,115699997.0
2005-04-26 07:01:00,1.23745,1.23755,1.23745,1.23745,132600002.0
2005-04-26 07:02:00,1.23738,1.23753,1.23737,1.23737,138600000.0
2005-04-26 07:03:00,1.23755,1.23755,1.23745,1.2375,66500001.0
2005-04-26 07:04:00,1.23745,1.23749,1.23735,1.23749,37900000.0
2005-04-26 07:05:00,1.23742,1.2375,1.23742,1.2375,27400000.0
2005-04-26 07:06:00,1.23755,1.23755,1.23745,1.2375,60300000.0
2005-04-26 07:07:00,1.23765,1.23765,1.23729,1.23735,101800000.0
2005-04-26 07:08:00,1.23745,1.23745,1.23745,1.23745,21800000.0
2005-04-26 07:09:00,1.23747,1.23759,1.23741,1.23741,102500001.0
2005-04-26 07:10:00,1.2373,1.23733,1.2373,1.23733,13000000.0
2005-04-26 07:11:00,1.2373,1.2373,1.2373,1.2373,4800000.0
2005-04-26 07:12:00,1.23725,1.23735,1.23725,1.23728,86099999.0
2005-04-26 07:13:00,1.2373,1.23735,1.23722,1.2373,125400000.0
2005-04-26 07:14:00,1.23742,1.23757,1.2373,1.23733,174700003.0
2005-04-26 07:15:00,1.23727,1.23733,1.23727,1.2373,78399998.0
2005-04-26 07:16:00,1.23731,1.23741,1.23723,1.23725,105499999.0
2005-04-26 07:17:00,1.23738,1.23754,1.23721,1.23754,209899998.0
2005-04-26 07:18:00,1.23725,1.2373,1.23725,1.2373,116500002.0
2005-04-26 07:19:00,1.23725,1.2373,1.23725,1.2373,34000002.0
2005-04-26 07:20:00,1.23725,1.2373,1.23725,1.2373,20700000.0
2005-04-26 07:21:00,1.23753,1.23753,1.23727,1.23727,155100000.0
2005-04-26 07:22:00,1.23725,1.2373,1.23725,1.2373,17700000.0
2005-04-26 07:23:00,1.2373,1.2373,1.2373,1.2373,800000.0
2005-04-26 07:24:00,1.23758,1.23758,1.23719,1.23753,120599999.0
2005-04-26 07:25:00,1.2373,1.23735,1.23725,1.23725,83400002.0
2005-04-26 07:26:00,1.2373,1.23733,1.23725,1.23725,11900000.0
2005-04-26 07:27:00,1.2373,1.2373,1.23727,1.23727,20700000.0
2005-04-26 07:28:00,1.23758,1.23758,1.23733,1.23758,165500000.0
2005-04-26 07:29:00,1.23722,1.2373,1.23722,1.2373,52599998.0
2005-04-26 07:30:00,1.23736,1.23736,1.23717,1.23727,79100000.0
2005-04-26 07:31:00,1.23738,1.23753,1.23718,1.23753,43300000.0
2005-04-26 07:32:00,1.23735,1.23735,1.2373,1.2373,40100001.0
2005-04-26 07:33:00,1.23745,1.23753,1.23735,1.23753,28900000.0
2005-04-26 07:34:00,1.23725,1.23735,1.23725,1.2373,72300000.0
2005-04-26 07:35:00,1.23728,1.23752,1.2372,1.23752,117199999.0
2005-04-26 07:36:00,1.2373,1.23735,1.23723,1.23728,109700002.0
2005-04-26 07:37:00,1.2375,1.2375,1.23725,1.23725,70400000.0
2005-04-26 07:38:00,1.23735,1.23735,1.23725,1.2373,7500000.0
2005-04-26 07:39:00,1.23763,1.23768,1.23763,1.23768,61900000.0
2005-04-26 07:40:00,1.23725,1.2373,1.23725,1.23728,25700000.0
2005-04-26 07:41:00,1.23725,1.23725,1.23725,1.23725,15400000.0
2005-04-26 07:42:00,1.23712,1.23758,1.23712,1.23758,104499999.0
2005-04-26 07:43:00,1.23735,1.23735,1.23725,1.23725,37700002.0
2005-04-26 07:44:00,1.2373,1.23735,1.2372,1.23735,116300003.0
2005-04-26 07:45:00,1.23757,1.23771,1.23724,1.23724,116400000.0
2005-04-26 07:46:00,1.23727,1.2373,1.23727,1.2373,6400000.0
2005-04-26 07:47:00,1.23723,1.23725,1.2371,1.23725,107000001.0
2005-04-26 07:48:00,1.23732,1.23739,1.23719,1.23727,48300000.0
2005-04-26 07:49:00,1.23731,1.2374,1.23731,1.23738,66600000.0
2005-04-26 07:50:00,1.23742,1.23742,1.23738,1.23738,28600000.0
2005-04-26 07:51:00,1.2374,1.23762,1.23724,1.23756,80000000.0
2005-04-26 07:52:00,1.2373,1.2373,1.23725,1.23725,33500000.0
2005-04-26 07:53:00,1.2374,1.23758,1.2374,1.23757,62100000.0
2005-04-26 07:54:00,1.2373,1.23735,1.23725,1.23725,75200003.0
2005-04-26 07:55:00,1.23732,1.23737,1.23728,1.23737,141999998.0
2005-04-26 07:56:00,1.23728,1.23745,1.23728,1.23733,74500001.0
2005-04-26 07:57:00,1.23723,1.23755,1.23714,1.23746,128399999.0
2005-04-26 07:58:00,1.2374,1.2374,1.23733,1.2374,103299999.0
2005-04-26 07:59:00,1.23735,1.23742,1.23735,1.2374,74400000.0
2005-04-26 08:00:00,1.23733,1.23742,1.2373,1.23738,50300000.0
2005-04-26 08:01:00,1.23731,1.23743,1.2372,1.23742,88300000.0
2005-04-26 08:02:00,1.23725,1.23732,1.23725,1.23729,68400001.0
2005-04-26 08:03:00,1.23727,1.23733,1.23721,1.23728,75400001.0
2005-04-26 08:04:00,1.23726,1.23749,1.23726,1.23747,151499998.0
2005-04-26 08:05:00,1.2374,1.23742,1.23735,1.2374,105600000.0
2005-04-26 08:06:00,1.23742,1.23743,1.23732,1.23743,50100000.0
2005-04-26 08:07:00,1.2374,1.23742,1.23735,1.2374,42600001.0
2005-04-26 08:08:00,1.23736,1.23736,1.2372,1.23729,136699998.0
2005-04-26 08:09:00,1.23733,1.23733,1.2372,1.23721,142699997.0
2005-04-26 08:10:00,1.2373,1.23743,1.23722,1.23743,123999999.0
2005-04-26 08:11:00,1.23735,1.23746,1.23728,1.23743,155299999.0
2005-04-26 08:12:00,1.23749,1.23749,1.23746,1.23746,36000000.0
2005-04-26 08:13:00,1.23738,1.23738,1.23723,1.23723,60900000.0
2005-04-26 08:14:00,1.23727,1.23741,1.23727,1.23737,13400000.0
2005-04-26 08:15:00,1.2374,1.23742,1.23735,1.23735,115599999.0
2005-04-26 08:16:00,1.2374,1.2374,1.23735,1.23735,53300001.0
2005-04-26 08:17:00,1.23744,1.23761,1.23744,1.23761,43900001.0
2005-04-26 08:18:00,1.23759,1.23759,1.23749,1.23753,21700000.0
2005-04-26 08:19:00,1.23753,1.23753,1.23746,1.23747,70500002.0
2005-04-26 08:20:00,1.2374,1.2374,1.2374,1.2374,115299999.0
2005-04-26 08:21:00,1.23748,1.23748,1.23741,1.23743,86099998.0
2005-04-26 08:22:00,1.2374,1.23742,1.23738,1.2374,49100000.0
2005-04-26 08:23:00,1.2374,1.23745,1.23735,1.2374,121499997.0
2005-04-26 08:24:00,1.23743,1.23766,1.23743,1.23766,76799999.0
2005-04-26 08:25:00,1.23786,1.23786,1.23771,1.2378,121599999.0
2005-04-26 08:26:00,1.23776,1.23782,1.23761,1.23782,125299999.0
2005-04-26 08:27:00,1.23763,1.23769,1.23748,1.2376,53600000.0
2005-04-26 08:28:00,1.2376,1.2376,1.2376,1.2376,31200001.0
2005-04-26 08:29:00,1.2376,1.2376,1.2375,1.2375,50100001.0
2005-04-26 08:30:00,1.23754,1.23768,1.23754,1.23768,13500000.0
2005-04-26 08:31:00,1.23768,1.23768,1.23753,1.23766,42000000.0
2005-04-26 08:32:00,1.23758,1.23768,1.23752,1.23768,85000001.0
2005-04-26 08:33:00,1.23774,1.23787,1.23771,1.23778,90599999.0
2005-04-26 08:34:00,1.23772,1.23775,1.23761,1.23775,163799998.0
2005-04-26 08:35:00,1.23773,1.23773,1.23753,1.23762,117900001.0
2005-04-26 08:36:00,1.23763,1.23763,1.23755,1.23755,56700002.0
2005-04-26 08:37:00,1.23771,1.23773,1.23746,1.23764,161999999.0
2005-04-26 08:38:00,1.2376,1.2376,1.23753,1.23757,65100000.0
2005-04-26 08:39:00,1.23765,1.23775,1.23765,1.2377,110900001.0
2005-04-26 08:40:00,1.23767,1.2377,1.23767,1.2377,54300000.0
2005-04-26 08:41:00,1.23765,1.23765,1.23757,1.23758,91699999.0
2005-04-26 08:42:00,1.23764,1.23769,1.23763,1.23764,60099999.0
2005-04-26 08:43:00,1.23768,1.23768,1.2376,1.23764,111500002.0
2005-04-26 08:44:00,1.23765,1.23784,1.23765,1.23784,50200001.0
2005-04-26 08:45:00,1.2378,1.23782,1.23778,1.2378,133299996.0
2005-04-26 08:46:00,1.2378,1.23782,1.2378,1.23782,43900001.0
2005-04-26 08:47:00,1.23783,1.23783,1.23769,1.23769,47899999.0
2005-04-26 08:48:00,1.23777,1.23778,1.23777,1.23778,40400000.0
2005-04-26 08:49:00,1.23789,1.238,1.23776,1.23784,31700000.0
2005-04-26 08:50:00,1.2377,1.2379,1.23767,1.2379,56900000.0
2005-04-26 08:51:00,1.23778,1.23794,1.23774,1.23794,46300000.0
2005-04-26 08:52:00,1.23793,1.23798,1.2378,1.23798,91890001.0
2005-04-26 08:53:00,1.23795,1.23795,1.2377,1.2377,63600000.0
2005-04-26 08:54:00,1.2379,1.238,1.23781,1.23792,76699999.0
2005-04-26 08:55:00,1.23788,1.23791,1.23773,1.23779,146100003.0
2005-04-26 08:56:00,1.23774,1.23786,1.23774,1.2378,72400001.0
2005-04-26 08:57:00,1.23773,1.23783,1.23769,1.23773,61000000.0
2005-04-26 08:58:00,1.23784,1.238,1.23779,1.23782,144600002.0
2005-04-26 08:59:00,1.2378,1.23785,1.2378,1.2378,96300003.0
2005-04-26 09:00:00,1.23776,1.23779,1.23767,1.23767,26000000.0
2005-04-26 09:01:00,1.23772,1.23778,1.23772,1.23778,21500000.0
2005-04-26 09:02:00,1.2379,1.23801,1.23763,1.23796,72600001.0
2005-04-26 09:03:00,1.23787,1.23789,1.2378,1.23782,113399999.0
2005-04-26 09:04:00,1.2378,1.23782,1.2378,1.2378,80800001.0
2005-04-26 09:05:00,1.23782,1.23784,1.23782,1.23782,36800001.0
2005-04-26 09:06:00,1.23768,1.23805,1.23766,1.23805,83700000.0
2005-04-26 09:07:00,1.2379,1.2379,1.2379,1.2379,800000.0
2005-04-26 09:08:00,1.2379,1.23795,1.23787,1.23795,99200001.0
2005-04-26 09:09:00,1.23785,1.23795,1.23785,1.23795,39400000.0
2005-04-26 09:10:00,1.23777,1.238,1.23777,1.238,71899999.0
2005-04-26 09:11:00,1.23802,1.23811,1.23798,1.23809,72400000.0
2005-04-26 09:12:00,1.23812,1.23827,1.23795,1.23795,127800000.0
2005-04-26 09:13:00,1.23814,1.23814,1.2377,1.2378,131900000.0
2005-04-26 09:14:00,1.23777,1.23794,1.23747,1.23783,79800000.0
2005-04-26 09:15:00,1.23805,1.23805,1.23788,1.23788,61600000.0
2005-04-26 09:16:00,1.238,1.238,1.23797,1.23797,48800002.0
2005-04-26 09:17:00,1.23797,1.23805,1.23795,1.23795,188699998.0
2005-04-26 09:18:00,1.238,1.23803,1.23781,1.238,57000000.0
2005-04-26 09:19:00,1.23788,1.23791,1.23782,1.23782,109799998.0
2005-04-26 09:20:00,1.23791,1.23798,1.23783,1.23798,80700000.0
2005-04-26 09:21:00,1.23795,1.23795,1.23795,1.23795,25600000.0
2005-04-26 09:22:00,1.23804,1.23804,1.23803,1.23803,24100001.0
2005-04-26 09:23:00,1.23801,1.23804,1.23801,1.23804,23100000.0
2005-04-26 09:24:00,1.23808,1.23817,1.23802,1.23805,111700001.0
2005-04-26 09:25:00,1.23804,1.23828,1.23804,1.23822,142500001.0
2005-04-26 09:26:00,1.23813,1.23817,1.23813,1.23817,6400000.0
2005-04-26 09:27:00,1.23813,1.23813,1.23789,1.23789,79800003.0
2005-04-26 09:28:00,1.23828,1.23828,1.23823,1.23828,28100001.0
2005-04-26 09:29:00,1.23812,1.2383,1.23812,1.2383,44800000.0
2005-04-26 09:30:00,1.23826,1.23826,1.23815,1.23824,86200002.0
2005-04-26 09:31:00,1.23817,1.23817,1.23813,1.23817,37499999.0
2005-04-26 09:32:00,1.23815,1.23828,1.23815,1.23828,8700000.0
2005-04-26 09:33:00,1.23827,1.23827,1.23819,1.23827,64100000.0
2005-04-26 09:34:00,1.23819,1.23827,1.23817,1.23817,22800000.0
2005-04-26 09:35:00,1.2382,1.23825,1.2382,1.23825,54299999.0
2005-04-26 09:36:00,1.23823,1.23824,1.23823,1.23824,36799999.0
2005-04-26 09:37:00,1.23829,1.23836,1.23824,1.23833,66500000.0
2005-04-26 09:38:00,1.23843,1.23845,1.23829,1.23838,99399999.0
2005-04-26 09:39:00,1.2383,1.23835,1.23825,1.23832,113699997.0
2005-04-26 09:40:00,1.2383,1.23835,1.2383,1.23835,10400000.0
2005-04-26 09:41:00,1.23824,1.23838,1.23824,1.23834,106300001.0
2005-04-26 09:42:00,1.23845,1.23845,1.23837,1.23845,38600001.0
2005-04-26 09:43:00,1.23841,1.2385,1.23841,1.23846,29400000.0
2005-04-26 09:44:00,1.23836,1.23851,1.23836,1.23848,66600000.0
2005-04-26 09:45:00,1.23845,1.2385,1.23845,1.2385,36100001.0
2005-04-26 09:46:00,1.23855,1.23855,1.23855,1.23855,18900000.0
2005-04-26 09:47:00,1.2384,1.2384,1.23835,1.23839,99299998.0
2005-04-26 09:48:00,1.23844,1.23844,1.23844,1.23844,7200000.0
2005-04-26 09:49:00,1.23855,1.23878,1.23855,1.23878,75000000.0
2005-04-26 09:50:00,1.23884,1.23884,1.23855,1.23877,139900001.0
2005-04-26 09:51:00,1.23882,1.23887,1.2388,1.23887,38499999.0
2005-04-26 09:52:00,1.23849,1.2387,1.23849,1.23865,99099999.0
2005-04-26 09:53:00,1.23863,1.23872,1.2384,1.23872,67399999.0
2005-04-26 09:54:00,1.23886,1.23888,1.2388,1.23888,37299999.0
2005-04-26 09:55:00,1.23902,1.23907,1.23899,1.23907,88600000.0
2005-04-26 09:56:00,1.23893,1.23893,1.23877,1.23878,61200000.0
2005-04-26 09:57:00,1.23883,1.23892,1.23881,1.23884,140800000.0
2005-04-26 09:58:00,1.23907,1.23913,1.23907,1.23913,27100000.0
2005-04-26 09:59:00,1.23915,1.23953,1.23915,1.23953,76799998.0
2005-04-26 10:00:00,1.23932,1.23932,1.23895,1.23925,136600000.0
2005-04-26 10:01:00,1.23923,1.23928,1.23918,1.23928,35000000.0
2005-04-26 10:02:00,1.23925,1.23927,1.23916,1.23927,146800000.0
2005-04-26 10:03:00,1.23918,1.23931,1.23917,1.23923,147300001.0
2005-04-26 10:04:00,1.23934,1.23948,1.2392,1.23948,61000002.0
2005-04-26 10:05:00,1.23948,1.23968,1.23935,1.23938,239999995.0
2005-04-26 10:06:00,1.2398,1.23985,1.23975,1.23985,38200000.0
2005-04-26 10:07:00,1.23961,1.2397,1.23961,1.23963,104999999.0
2005-04-26 10:08:00,1.23928,1.23928,1.2391,1.2391,41499998.0
2005-04-26 10:09:00,1.23915,1.23928,1.23915,1.23924,102199998.0
2005-04-26 10:10:00,1.23911,1.23915,1.23906,1.23915,86200001.0
2005-04-26 10:11:00,1.23921,1.23921,1.23912,1.23918,106199998.0
2005-04-26 10:12:00,1.23918,1.23951,1.23918,1.23951,59800000.0
2005-04-26 10:13:00,1.2394,1.23946,1.23926,1.23946,65200000.0
2005-04-26 10:14:00,1.2394,1.2394,1.23917,1.23937,84900000.0
2005-04-26 10:15:00,1.23945,1.23945,1.2393,1.23935,171299998.0
2005-04-26 10:16:00,1.23937,1.23945,1.2393,1.2393,65200000.0
2005-04-26 10:17:00,1.23933,1.23934,1.23917,1.23923,190600003.0
2005-04-26 10:18:00,1.23926,1.23927,1.2391,1.23923,122500000.0
2005-04-26 10:19:00,1.2393,1.23935,1.23908,1.2392,215699998.0
2005-04-26 10:20:00,1.23898,1.23913,1.23892,1.23913,146099998.0
2005-04-26 10:21:00,1.23902,1.2391,1.23885,1.2391,182000005.0
2005-04-26 10:22:00,1.2394,1.23949,1.2391,1.23912,68700000.0
2005-04-26 10:23:00,1.23915,1.23922,1.23915,1.2392,25100000.0
2005-04-26 10:24:00,1.23928,1.23944,1.23916,1.23941,59400000.0
2005-04-26 10:25:00,1.23932,1.23941,1.23927,1.23937,164300000.0
2005-04-26 10:26:00,1.23927,1.2395,1.23905,1.2395,139600001.0
2005-04-26 10:27:00,1.23932,1.23932,1.23921,1.23921,11200000.0
2005-04-26 10:28:00,1.23905,1.23913,1.239,1.23905,70100000.0
2005-04-26 10:29:00,1.239,1.23903,1.23877,1.23903,107900002.0
2005-04-26 10:30:00,1.23909,1.23928,1.23909,1.23928,98900001.0
2005-04-26 10:31:00,1.23925,1.23925,1.23896,1.23924,40700000.0
2005-04-26 10:32:00,1.2394,1.2394,1.23932,1.2394,53699999.0
2005-04-26 10:33:00,1.23944,1.23954,1.23944,1.23952,23500000.0
2005-04-26 10:34:00,1.23942,1.23942,1.23919,1.23936,138600003.0
2005-04-26 10:35:00,1.23933,1.23945,1.23933,1.2394,137600000.0
2005-04-26 10:36:00,1.23945,1.23945,1.23933,1.2394,209900002.0
2005-04-26 10:37:00,1.23938,1.23951,1.23931,1.23934,52899999.0
2005-04-26 10:38:00,1.23948,1.23948,1.2388,1.23899,162600003.0
2005-04-26 10:39:00,1.23916,1.23932,1.23911,1.23927,88199999.0
2005-04-26 10:40:00,1.23894,1.23915,1.23894,1.23915,32200000.0
2005-04-26 10:41:00,1.23915,1.23915,1.23909,1.23912,70400000.0
2005-04-26 10:42:00,1.2394,1.23945,1.23937,1.23945,52100000.0
2005-04-26 10:43:00,1.23942,1.23945,1.23932,1.23945,64800001.0
2005-04-26 10:44:00,1.23953,1.2396,1.23947,1.23951,88300000.0
2005-04-26 10:45:00,1.23963,1.23963,1.2395,1.2395,177800003.0
2005-04-26 10:46:00,1.23946,1.2395,1.23941,1.23947,82700000.0
2005-04-26 10:47:00,1.23945,1.2395,1.23945,1.2395,34400001.0
2005-04-26 10:48:00,1.23947,1.23948,1.23937,1.23948,104599999.0
2005-04-26 10:49:00,1.23952,1.23955,1.2394,1.23955,78700001.0
2005-04-26 10:50:00,1.23964,1.23991,1.23963,1.23991,75000000.0
2005-04-26 10:51:00,1.23992,1.23992,1.23981,1.23987,66400000.0
2005-04-26 10:52:00,1.2398,1.23985,1.2398,1.2398,74799996.0
2005-04-26 10:53:00,1.23995,1.24011,1.23995,1.24011,110200001.0
2005-04-26 10:54:00,1.24006,1.2401,1.23992,1.2401,83899999.0
2005-04-26 10:55:00,1.24006,1.2402,1.23998,1.23998,143799999.0
2005-04-26 10:56:00,1.24003,1.24018,1.24,1.24018,31300000.0
2005-04-26 10:57:00,1.24022,1.24039,1.24022,1.24028,95799998.0
2005-04-26 10:58:00,1.24038,1.24045,1.24023,1.24045,194599996.0
2005-04-26 10:59:00,1.2405,1.24079,1.24039,1.24063,49100000.0
2005-04-26 11:00:00,1.24046,1.24046,1.24014,1.24018,133800002.0
2005-04-26 11:01:00,1.24017,1.24024,1.24006,1.24024,78999999.0
2005-04-26 11:02:00,1.24025,1.2403,1.24013,1.24013,117299999.0
2005-04-26 11:03:00,1.24012,1.24019,1.24005,1.24019,63000000.0
2005-04-26 11:04:00,1.24023,1.24042,1.24012,1.24037,55400000.0
2005-04-26 11:05:00,1.2403,1.24038,1.2403,1.24038,47900000.0
2005-04-26 11:06:00,1.24035,1.24035,1.24023,1.24029,82599999.0
2005-04-26 11:07:00,1.24034,1.24034,1.24028,1.24028,53700000.0
2005-04-26 11:08:00,1.24042,1.24046,1.24023,1.24025,224900001.0
2005-04-26 11:09:00,1.24035,1.24044,1.24033,1.24038,47700000.0
2005-04-26 11:10:00,1.24043,1.2405,1.24041,1.24048,19300000.0
2005-04-26 11:11:00,1.24045,1.24053,1.24021,1.24053,108199998.0
2005-04-26 11:12:00,1.24048,1.24051,1.24043,1.24049,128900000.0
2005-04-26 11:13:00,1.24026,1.24043,1.24015,1.24036,113699998.0
2005-04-26 11:14:00,1.24028,1.24028,1.24018,1.2402,96800002.0
2005-04-26 11:15:00,1.24023,1.24036,1.24021,1.2403,167299998.0
2005-04-26 11:16:00,1.24057,1.24057,1.24042,1.2405,125500001.0
2005-04-26 11:17:00,1.24037,1.24047,1.24037,1.24046,58300000.0
2005-04-26 11:18:00,1.24032,1.24045,1.24031,1.24045,53000000.0
2005-04-26 11:19:00,1.2405,1.24055,1.24045,1.24045,105400002.0
2005-04-26 11:20:00,1.24049,1.24062,1.24039,1.24042,142799997.0
2005-04-26 11:21:00,1.24045,1.24045,1.24007,1.24007,82599999.0
2005-04-26 11:22:00,1.24021,1.24029,1.24021,1.24029,52600000.0
2005-04-26 11:23:00,1.24035,1.24043,1.24035,1.24039,109900001.0
2005-04-26 11:24:00,1.24018,1.24025,1.24008,1.24025,53100000.0
2005-04-26 11:25:00,1.2403,1.24036,1.24019,1.24027,110800002.0
2005-04-26 11:26:00,1.24028,1.24032,1.24024,1.24032,84000000.0
2005-04-26 11:27:00,1.2403,1.24032,1.24023,1.2403,103300001.0
2005-04-26 11:28:00,1.24025,1.24025,1.24014,1.2402,70200000.0
2005-04-26 11:29:00,1.24011,1.24018,1.24008,1.24012,65500000.0
2005-04-26 11:30:00,1.24021,1.2403,1.24018,1.24028,140800001.0
2005-04-26 11:31:00,1.2403,1.24042,1.24029,1.24042,24200000.0
2005-04-26 11:32:00,1.24037,1.24037,1.24019,1.24022,126100001.0
2005-04-26 11:33:00,1.24023,1.24036,1.24021,1.24036,216500000.0
2005-04-26 11:34:00,1.24047,1.24047,1.24029,1.24032,150299999.0
2005-04-26 11:35:00,1.2403,1.24032,1.24023,1.24025,92300001.0
2005-04-26 11:36:00,1.24025,1.2404,1.24025,1.24026,77700000.0
2005-04-26 11:37:00,1.24032,1.24048,1.24032,1.24039,65600000.0
2005-04-26 11:38:00,1.2405,1.2408,1.2405,1.2408,78700000.0
2005-04-26 11:39:00,1.2409,1.24104,1.24064,1.24071,109999999.0
2005-04-26 11:40:00,1.24077,1.24078,1.24059,1.24068,166800002.0
2005-04-26 11:41:00,1.24072,1.24072,1.24055,1.24065,122900002.0
2005-04-26 11:42:00,1.24071,1.24081,1.24058,1.24058,159400003.0
2005-04-26 11:43:00,1.24063,1.24093,1.24063,1.24093,132500003.0
2005-04-26 11:44:00,1.24056,1.24056,1.24037,1.24037,73899998.0
2005-04-26 11:45:00,1.24058,1.24058,1.24039,1.24046,133500003.0
2005-04-26 11:46:00,1.24053,1.24053,1.24031,1.24038,150799998.0
2005-04-26 11:47:00,1.24023,1.24023,1.24017,1.24017,22700000.0
2005-04-26 11:48:00,1.24017,1.24026,1.23999,1.24026,158300004.0
2005-04-26 11:49:00,1.2403,1.2403,1.24012,1.2402,197100003.0
2005-04-26 11:50:00,1.24016,1.24017,1.24003,1.24017,134999999.0
2005-04-26 11:51:00,1.24016,1.24026,1.24011,1.24013,31800000.0
2005-04-26 11:52:00,1.24017,1.24017,1.23999,1.24006,201100001.0
2005-04-26 11:53:00,1.24002,1.24008,1.23999,1.24002,144599998.0
2005-04-26 11:54:00,1.24007,1.24007,1.23993,1.23997,129000004.0
2005-04-26 11:55:00,1.2401,1.24012,1.2399,1.24006,116799999.0
2005-04-26 11:56:00,1.23978,1.23979,1.23959,1.23979,28500000.0
2005-04-26 11:57:00,1.23982,1.23982,1.23936,1.23961,220699999.0
2005-04-26 11:58:00,1.23965,1.23965,1.23945,1.23945,82600001.0
2005-04-26 11:59:00,1.23955,1.23955,1.23836,1.23868,87700000.0
2005-04-26 12:00:00,1.23918,1.23935,1.23914,1.23935,29000000.0
2005-04-26 12:01:00,1.23918,1.23918,1.23864,1.23871,97700001.0
2005-04-26 12:02:00,1.23873,1.23887,1.23871,1.23877,110299999.0
2005-04-26 12:03:00,1.23882,1.23894,1.23882,1.23883,25200000.0
2005-04-26 12:04:00,1.23882,1.23904,1.23882,1.23904,67800002.0
2005-04-26 12:05:00,1.23907,1.23907,1.23895,1.23895,137900001.0
2005-04-26 12:06:00,1.23908,1.2391,1.23897,1.23897,93500000.0
2005-04-26 12:07:00,1.23908,1.23908,1.23902,1.23902,138399999.0
2005-04-26 12:08:00,1.23915,1.23915,1.239,1.239,87900001.0
2005-04-26 12:09:00,1.23918,1.2393,1.23913,1.2392,194800001.0
2005-04-26 12:10:00,1.23918,1.23929,1.23915,1.23917,96800000.0
2005-04-26 12:11:00,1.23915,1.23931,1.23915,1.23931,111200000.0
2005-04-26 12:12:00,1.23916,1.23925,1.23905,1.2392,112400002.0
2005-04-26 12:13:00,1.23915,1.23923,1.23915,1.2392,89200000.0
2005-04-26 12:14:00,1.2392,1.23923,1.23915,1.23915,45999999.0
2005-04-26 12:15:00,1.23918,1.23927,1.23907,1.23912,122300002.0
2005-04-26 12:16:00,1.23924,1.23924,1.23902,1.23904,67599999.0
2005-04-26 12:17:00,1.23908,1.2392,1.23906,1.23908,74799999.0
2005-04-26 12:18:00,1.23912,1.23912,1.23898,1.239,45200000.0
2005-04-26 12:19:00,1.239,1.239,1.23878,1.23879,41800001.0
2005-04-26 12:20:00,1.239,1.239,1.23875,1.23875,167100000.0
2005-04-26 12:21:00,1.23857,1.23877,1.23857,1.23864,194600004.0
2005-04-26 12:22:00,1.2386,1.2386,1.23827,1.2384,76000000.0
2005-04-26 12:23:00,1.23852,1.23855,1.2384,1.23855,14600000.0
2005-04-26 12:24:00,1.23862,1.23891,1.23862,1.23879,140599999.0
2005-04-26 12:25:00,1.23874,1.23887,1.23863,1.23887,91400001.0
2005-04-26 12:26:00,1.23896,1.23896,1.23863,1.23877,162500003.0
2005-04-26 12:27:00,1.23878,1.23896,1.23878,1.23896,55600000.0
2005-04-26 12:28:00,1.23887,1.2389,1.23882,1.2389,84700000.0
2005-04-26 12:29:00,1.2387,1.23874,1.2385,1.23851,107199998.0
2005-04-26 12:30:00,1.23843,1.23852,1.23843,1.23852,12000000.0
2005-04-26 12:31:00,1.23839,1.23839,1.23816,1.23828,71300000.0
2005-04-26 12:32:00,1.2383,1.23846,1.2383,1.2384,114899997.0
2005-04-26 12:33:00,1.23837,1.23854,1.23837,1.23852,66900003.0
2005-04-26 12:34:00,1.23854,1.23866,1.23853,1.23862,89199999.0
2005-04-26 12:35:00,1.2388,1.23881,1.2388,1.2388,71099999.0
2005-04-26 12:36:00,1.23874,1.23878,1.23874,1.23878,1800000.0
2005-04-26 12:37:00,1.23888,1.23888,1.23874,1.23874,86599999.0
2005-04-26 12:38:00,1.23879,1.23883,1.23879,1.23883,17700000.0
2005-04-26 12:39:00,1.23888,1.23889,1.23881,1.23882,35000000.0
2005-04-26 12:40:00,1.2388,1.2388,1.2385,1.23862,178000000.0
2005-04-26 12:41:00,1.2387,1.2387,1.23867,1.2387,122500001.0
2005-04-26 12:42:00,1.23868,1.2388,1.23862,1.2387,100100001.0
2005-04-26 12:43:00,1.23875,1.2388,1.23875,1.2388,54400000.0
2005-04-26 12:44:00,1.23875,1.23879,1.23871,1.23878,76289999.0
2005-04-26 12:45:00,1.23856,1.23881,1.23856,1.23869,114299998.0
2005-04-26 12:46:00,1.23883,1.23896,1.23874,1.23896,101499998.0
2005-04-26 12:47:00,1.23886,1.2389,1.23879,1.23881,155600004.0
2005-04-26 12:48:00,1.23882,1.23893,1.23869,1.23893,36200000.0
2005-04-26 12:49:00,1.239,1.239,1.23893,1.23893,30400001.0
2005-04-26 12:50:00,1.23904,1.2391,1.23901,1.23907,39300000.0
2005-04-26 12:51:00,1.23898,1.23908,1.23892,1.23908,26600000.0
2005-04-26 12:52:00,1.23904,1.23904,1.23895,1.23895,48600000.0
2005-04-26 12:53:00,1.23898,1.23906,1.23889,1.23906,114300000.0
2005-04-26 12:54:00,1.23909,1.23909,1.23901,1.23901,14700000.0
2005-04-26 12:55:00,1.23902,1.23905,1.23897,1.23897,71800000.0
2005-04-26 12:56:00,1.23901,1.23906,1.23883,1.23884,88500002.0
2005-04-26 12:57:00,1.23914,1.23928,1.23914,1.23917,89599997.0
2005-04-26 12:58:00,1.23915,1.2392,1.23915,1.2392,19300000.0
2005-04-26 12:59:00,1.23925,1.24014,1.23925,1.24014,89200001.0
2005-04-26 13:00:00,1.24027,1.24027,1.23957,1.23989,200499999.0
2005-04-26 13:01:00,1.24012,1.24029,1.23998,1.24029,65200002.0
2005-04-26 13:02:00,1.24023,1.24041,1.24015,1.24041,45200001.0
2005-04-26 13:03:00,1.24048,1.24048,1.24044,1.24044,73800000.0
2005-04-26 13:04:00,1.24029,1.24029,1.24016,1.24024,31800000.0
2005-04-26 13:05:00,1.24028,1.24028,1.24019,1.24028,76100000.0
2005-04-26 13:06:00,1.24038,1.24057,1.24038,1.24051,100100000.0
2005-04-26 13:07:00,1.24057,1.24057,1.24033,1.24042,162100002.0
2005-04-26 13:08:00,1.24048,1.24048,1.24032,1.24033,77900000.0
2005-04-26 13:09:00,1.24035,1.24038,1.24027,1.24027,102999998.0
2005-04-26 13:10:00,1.24032,1.24037,1.24032,1.24037,20300000.0
2005-04-26 13:11:00,1.2404,1.2404,1.24037,1.24039,88800004.0
2005-04-26 13:12:00,1.24037,1.24037,1.24037,1.24037,4600000.0
2005-04-26 13:13:00,1.24015,1.24059,1.24007,1.24056,135400002.0
2005-04-26 13:14:00,1.2404,1.2404,1.2404,1.2404,53900000.0
2005-04-26 13:15:00,1.24033,1.2405,1.24031,1.24048,107500003.0
2005-04-26 13:16:00,1.24044,1.24048,1.2404,1.24048,85499999.0
2005-04-26 13:17:00,1.2405,1.24057,1.2405,1.24057,46200000.0
2005-04-26 13:18:00,1.24051,1.24053,1.2404,1.24051,111499999.0
2005-04-26 13:19:00,1.2405,1.2405,1.2405,1.2405,53900000.0
2005-04-26 13:20:00,1.2405,1.24059,1.24042,1.24043,96400000.0
2005-04-26 13:21:00,1.24047,1.24053,1.24047,1.24053,20700000.0
2005-04-26 13:22:00,1.2405,1.24057,1.24045,1.2405,109600001.0
2005-04-26 13:23:00,1.24052,1.24058,1.24052,1.24058,78299999.0
2005-04-26 13:24:00,1.2406,1.24065,1.24053,1.24065,102200002.0
2005-04-26 13:25:00,1.2406,1.2406,1.24055,1.24058,50399999.0
2005-04-26 13:26:00,1.24051,1.24051,1.2404,1.24044,102700000.0
2005-04-26 13:27:00,1.24052,1.24059,1.24049,1.24059,39500000.0
2005-04-26 13:28:00,1.24052,1.24052,1.24032,1.24038,59199999.0
2005-04-26 13:29:00,1.24035,1.24037,1.24022,1.24027,78800000.0
2005-04-26 13:30:00,1.24015,1.24034,1.24005,1.24009,33600000.0
2005-04-26 13:31:00,1.24019,1.24019,1.24011,1.24012,7300000.0
2005-04-26 13:32:00,1.2402,1.2402,1.24018,1.24018,55800000.0
2005-04-26 13:33:00,1.24023,1.2403,1.24006,1.2403,47799999.0
2005-04-26 13:34:00,1.24048,1.24053,1.24041,1.24049,55200001.0
2005-04-26 13:35:00,1.24049,1.24054,1.24039,1.24054,133599999.0
2005-04-26 13:36:00,1.24053,1.24055,1.24044,1.24051,77900000.0
2005-04-26 13:37:00,1.24042,1.24042,1.24018,1.24027,68500000.0
2005-04-26 13:38:00,1.24024,1.24044,1.24022,1.24044,55300001.0
2005-04-26 13:39:00,1.24033,1.24033,1.24027,1.24027,50899998.0
2005-04-26 13:40:00,1.24026,1.24027,1.24017,1.24027,97500001.0
2005-04-26 13:41:00,1.24013,1.24028,1.24013,1.24017,117299999.0
2005-04-26 13:42:00,1.24027,1.24034,1.24012,1.24025,176400001.0
2005-04-26 13:43:00,1.24037,1.24052,1.24024,1.24048,101299999.0
2005-04-26 13:44:00,1.24065,1.24081,1.24058,1.24078,113500001.0
2005-04-26 13:45:00,1.24078,1.24079,1.24066,1.24076,117100001.0
2005-04-26 13:46:00,1.24063,1.24063,1.24049,1.24063,97099999.0
2005-04-26 13:47:00,1.24073,1.24091,1.2407,1.24088,115000002.0
2005-04-26 13:48:00,1.24108,1.2413,1.24108,1.24125,80700001.0
2005-04-26 13:49:00,1.24135,1.24135,1.2412,1.2412,54799998.0
2005-04-26 13:50:00,1.24132,1.24133,1.24096,1.24099,79900001.0
2005-04-26 13:51:00,1.24101,1.24104,1.2409,1.24099,126500002.0
2005-04-26 13:52:00,1.24091,1.24124,1.24091,1.24115,56500000.0
2005-04-26 13:53:00,1.24108,1.24123,1.24107,1.24123,36000000.0
2005-04-26 13:54:00,1.24137,1.24137,1.24128,1.2413,52300000.0
2005-04-26 13:55:00,1.24108,1.24125,1.24108,1.2412,68600000.0
2005-04-26 13:56:00,1.24118,1.24118,1.24102,1.24111,54400000.0
2005-04-26 13:57:00,1.24104,1.24113,1.24092,1.2411,60800000.0
2005-04-26 13:58:00,1.24105,1.24111,1.24097,1.24111,86600000.0
2005-04-26 13:59:00,1.24103,1.24111,1.24102,1.24102,10600000.0
2005-04-26 14:00:00,1.24096,1.24102,1.24092,1.24102,76099999.0
2005-04-26 14:01:00,1.24093,1.24101,1.2409,1.24095,51500000.0
2005-04-26 14:02:00,1.24081,1.24107,1.24081,1.24105,117300001.0
2005-04-26 14:03:00,1.24111,1.24114,1.24096,1.24114,107400001.0
2005-04-26 14:04:00,1.24116,1.24135,1.24109,1.24131,111700000.0
2005-04-26 14:05:00,1.24124,1.24129,1.24121,1.24129,68700000.0
2005-04-26 14:06:00,1.24137,1.24143,1.24135,1.24143,26299999.0
2005-04-26 14:07:00,1.24148,1.24148,1.24133,1.2414,76200000.0
2005-04-26 14:08:00,1.24131,1.24131,1.24126,1.24126,40899998.0
2005-04-26 14:09:00,1.24116,1.24122,1.24116,1.24122,41099999.0
2005-04-26 14:10:00,1.24133,1.24133,1.24115,1.24128,197600001.0
2005-04-26 14:11:00,1.24134,1.24142,1.24134,1.24141,83500000.0
2005-04-26 14:12:00,1.24139,1.2414,1.2413,1.24138,103400000.0
2005-04-26 14:13:00,1.24137,1.24137,1.24118,1.24118,75500000.0
2005-04-26 14:14:00,1.24114,1.24131,1.24109,1.24121,47500001.0
2005-04-26 14:15:00,1.24125,1.24135,1.24125,1.24132,113699999.0
2005-04-26 14:16:00,1.24126,1.24133,1.24121,1.2413,177499996.0
2005-04-26 14:17:00,1.24141,1.24141,1.24122,1.24122,71200001.0
2005-04-26 14:18:00,1.24129,1.24129,1.24112,1.24122,106099996.0
2005-04-26 14:19:00,1.24119,1.24126,1.24106,1.2412,49100001.0
2005-04-26 14:20:00,1.24113,1.24113,1.24093,1.24112,72499999.0
2005-04-26 14:21:00,1.2412,1.24126,1.24109,1.24126,77300001.0
2005-04-26 14:22:00,1.24127,1.24131,1.24108,1.24131,110999996.0
2005-04-26 14:23:00,1.24123,1.24123,1.24103,1.24112,95700000.0
2005-04-26 14:24:00,1.24105,1.24115,1.24094,1.24115,111999998.0
2005-04-26 14:25:00,1.24114,1.24114,1.24086,1.24099,117400001.0
2005-04-26 14:26:00,1.24099,1.2411,1.2409,1.24103,51700000.0
2005-04-26 14:27:00,1.24098,1.24098,1.24089,1.2409,103000000.0
2005-04-26 14:28:00,1.24085,1.241,1.24077,1.241,75499999.0
2005-04-26 14:29:00,1.24101,1.24104,1.24089,1.24093,97800000.0
2005-04-26 14:30:00,1.24091,1.24104,1.24077,1.24104,71700000.0
2005-04-26 14:31:00,1.24105,1.24105,1.24095,1.24105,85800001.0
2005-04-26 14:32:00,1.2411,1.24113,1.24089,1.24089,109400000.0
2005-04-26 14:33:00,1.24094,1.24111,1.24083,1.24111,100600001.0
2005-04-26 14:34:00,1.24093,1.24098,1.24077,1.24094,97399999.0
2005-04-26 14:35:00,1.24077,1.24096,1.24073,1.24095,159900001.0
2005-04-26 14:36:00,1.24102,1.24102,1.24084,1.24095,120699998.0
2005-04-26 14:37:00,1.24112,1.24118,1.24094,1.24118,238500000.0
2005-04-26 14:38:00,1.24119,1.24141,1.24119,1.2414,140400000.0
2005-04-26 14:39:00,1.24145,1.24148,1.24128,1.24146,46300000.0
2005-04-26 14:40:00,1.24157,1.24167,1.24152,1.24153,172700001.0
2005-04-26 14:41:00,1.2416,1.24193,1.24148,1.24193,135600002.0
2005-04-26 14:42:00,1.24183,1.24204,1.24176,1.24204,62500001.0
2005-04-26 14:43:00,1.242,1.24241,1.242,1.24239,60100000.0
2005-04-26 14:44:00,1.24242,1.24269,1.2424,1.24242,143599995.0
2005-04-26 14:45:00,1.24246,1.24246,1.24222,1.24228,109800000.0
2005-04-26 14:46:00,1.24229,1.24254,1.24229,1.24251,92600000.0
2005-04-26 14:47:00,1.24243,1.24244,1.2422,1.24226,93800000.0
2005-04-26 14:48:00,1.24218,1.24227,1.24217,1.24227,96700002.0
2005-04-26 14:49:00,1.24227,1.24244,1.24227,1.24238,87200002.0
2005-04-26 14:50:00,1.24245,1.24245,1.24232,1.2424,46200000.0
2005-04-26 14:51:00,1.24227,1.24239,1.24227,1.24233,30600000.0
2005-04-26 14:52:00,1.24233,1.24233,1.24222,1.24223,92999998.0
2005-04-26 14:53:00,1.24229,1.24232,1.24223,1.24223,34300000.0
2005-04-26 14:54:00,1.24208,1.24231,1.24208,1.24223,105700000.0
2005-04-26 14:55:00,1.24227,1.24228,1.2422,1.24227,139599999.0
2005-04-26 14:56:00,1.24222,1.24227,1.24212,1.2422,108200001.0
2005-04-26 14:57:00,1.24227,1.24227,1.24202,1.24206,98300000.0
2005-04-26 14:58:00,1.24218,1.24218,1.24204,1.24214,150000002.0
2005-04-26 14:59:00,1.24222,1.24222,1.24205,1.24216,64400001.0
2005-04-26 15:00:00,1.24218,1.24218,1.24213,1.24214,50600000.0
2005-04-26 15:01:00,1.24217,1.2423,1.24208,1.2422,99299999.0
2005-04-26 15:02:00,1.24235,1.24235,1.24223,1.24225,139900001.0
2005-04-26 15:03:00,1.24213,1.24228,1.24208,1.24226,106599999.0
2005-04-26 15:04:00,1.24228,1.24236,1.24224,1.24236,58500000.0
2005-04-26 15:05:00,1.24238,1.24242,1.24231,1.24239,100600000.0
2005-04-26 15:06:00,1.24242,1.24247,1.24241,1.24241,115300001.0
2005-04-26 15:07:00,1.2425,1.24254,1.24247,1.24249,15600000.0
2005-04-26 15:08:00,1.24235,1.24251,1.24235,1.24243,72200000.0
2005-04-26 15:09:00,1.24248,1.24248,1.24238,1.2424,134499997.0
2005-04-26 15:10:00,1.2424,1.24243,1.24233,1.24242,111299998.0
2005-04-26 15:11:00,1.24238,1.24243,1.24228,1.24243,169400000.0
2005-04-26 15:12:00,1.24237,1.24237,1.24212,1.24219,88299998.0
2005-04-26 15:13:00,1.24214,1.24228,1.24214,1.24228,154400000.0
2005-04-26 15:14:00,1.24218,1.24218,1.24185,1.24185,114200000.0
2005-04-26 15:15:00,1.2417,1.24184,1.2416,1.24176,44100000.0
2005-04-26 15:16:00,1.24161,1.24161,1.24122,1.24122,107200002.0
2005-04-26 15:17:00,1.24115,1.2413,1.24115,1.2412,175999999.0
2005-04-26 15:18:00,1.24105,1.24105,1.24075,1.24077,88499998.0
2005-04-26 15:19:00,1.2409,1.24098,1.24084,1.24093,110800002.0
2005-04-26 15:20:00,1.24078,1.24078,1.2407,1.24078,94900001.0
2005-04-26 15:21:00,1.24066,1.24076,1.2406,1.24076,79200000.0
2005-04-26 15:22:00,1.24075,1.24082,1.24064,1.24073,102400002.0
2005-04-26 15:23:00,1.2406,1.24083,1.2406,1.24077,86099999.0
2005-04-26 15:24:00,1.24088,1.24088,1.24085,1.24088,35400000.0
2005-04-26 15:25:00,1.24083,1.24093,1.24083,1.24091,35700000.0
2005-04-26 15:26:00,1.24091,1.24114,1.24091,1.24114,84800000.0
2005-04-26 15:27:00,1.24112,1.24112,1.24093,1.24107,98500003.0
2005-04-26 15:28:00,1.24127,1.24127,1.24107,1.24116,97499999.0
2005-04-26 15:29:00,1.24112,1.2412,1.24112,1.24118,45799999.0
2005-04-26 15:30:00,1.24127,1.24145,1.2412,1.24127,101699998.0
2005-04-26 15:31:00,1.24124,1.24151,1.24119,1.24151,72799999.0
2005-04-26 15:32:00,1.24163,1.24197,1.2415,1.24192,210500004.0
2005-04-26 15:33:00,1.2419,1.24206,1.24175,1.24175,164100001.0
2005-04-26 15:34:00,1.24206,1.24207,1.24195,1.24207,81200002.0
2005-04-26 15:35:00,1.2422,1.2423,1.24199,1.24223,60500000.0
2005-04-26 15:36:00,1.24217,1.24226,1.24214,1.24226,115800000.0
2005-04-26 15:37:00,1.24215,1.2424,1.24205,1.2424,64000000.0
2005-04-26 15:38:00,1.24233,1.24271,1.24233,1.24271,95300002.0
2005-04-26 15:39:00,1.24279,1.24331,1.24279,1.2433,79300002.0
2005-04-26 15:40:00,1.24324,1.2433,1.24312,1.24323,139400001.0
2005-04-26 15:41:00,1.24323,1.24335,1.24323,1.2433,86799999.0
2005-04-26 15:42:00,1.24323,1.24398,1.24321,1.24398,31100000.0
2005-04-26 15:43:00,1.24398,1.24417,1.24387,1.24417,146700003.0
2005-04-26 15:44:00,1.24422,1.24425,1.24405,1.24412,177100001.0
2005-04-26 15:45:00,1.24395,1.24407,1.24386,1.24407,113200003.0
2005-04-26 15:46:00,1.24388,1.24412,1.24388,1.24411,106900000.0
2005-04-26 15:47:00,1.24402,1.24402,1.24388,1.24389,159299998.0
2005-04-26 15:48:00,1.24408,1.24408,1.24393,1.24401,121700000.0
2005-04-26 15:49:00,1.24405,1.24411,1.244,1.24405,170000004.0
2005-04-26 15:50:00,1.24406,1.24406,1.24404,1.24404,2400000.0
2005-04-26 15:51:00,1.24403,1.24419,1.24401,1.24407,82400000.0
2005-04-26 15:52:00,1.24409,1.2442,1.24407,1.24407,155799998.0
2005-04-26 15:53:00,1.24417,1.24434,1.24417,1.24426,46900000.0
2005-04-26 15:54:00,1.24435,1.24445,1.24428,1.2444,80200000.0
2005-04-26 15:55:00,1.24426,1.24426,1.24395,1.24395,118399999.0
2005-04-26 15:56:00,1.24413,1.24451,1.24405,1.2445,142700004.0
2005-04-26 15:57:00,1.24463,1.24478,1.24452,1.24452,107100000.0
2005-04-26 15:58:00,1.24452,1.24458,1.24428,1.24437,181400000.0
2005-04-26 15:59:00,1.24452,1.24469,1.24443,1.24469,103500000.0
2005-04-26 16:00:00,1.24442,1.24477,1.24407,1.24477,82400000.0
2005-04-26 16:01:00,1.24498,1.24619,1.24498,1.24619,122800002.0
2005-04-26 16:02:00,1.2464,1.24643,1.24628,1.24628,91200001.0
2005-04-26 16:03:00,1.24604,1.24616,1.24586,1.24602,113800002.0
2005-04-26 16:04:00,1.24614,1.24627,1.24578,1.24589,116000000.0
2005-04-26 16:05:00,1.24586,1.24628,1.24576,1.24628,105600001.0
2005-04-26 16:06:00,1.24649,1.24673,1.24639,1.24672,83400001.0
2005-04-26 16:07:00,1.247,1.247,1.2468,1.24691,85399999.0
2005-04-26 16:08:00,1.24676,1.24696,1.24667,1.24677,120299999.0
2005-04-26 16:09:00,1.24658,1.24673,1.24651,1.24673,32900000.0
2005-04-26 16:10:00,1.24687,1.2471,1.24676,1.2471,95500000.0
2005-04-26 16:11:00,1.24708,1.24716,1.24705,1.24712,163500002.0
2005-04-26 16:12:00,1.24722,1.24804,1.24714,1.24804,110800000.0
2005-04-26 16:13:00,1.24825,1.24825,1.24785,1.24802,89700002.0
2005-04-26 16:14:00,1.24804,1.24819,1.24796,1.2481,92299998.0
2005-04-26 16:15:00,1.24808,1.24808,1.248,1.24802,61200001.0
2005-04-26 16:16:00,1.2481,1.24814,1.24801,1.24805,54300000.0
2005-04-26 16:17:00,1.24803,1.24807,1.2479,1.24807,66300000.0
2005-04-26 16:18:00,1.24798,1.24838,1.24788,1.24836,41700000.0
2005-04-26 16:19:00,1.24838,1.24862,1.24807,1.24807,173800002.0
2005-04-26 16:20:00,1.24823,1.2485,1.24812,1.2485,47100000.0
2005-04-26 16:21:00,1.2485,1.24855,1.24836,1.24855,169800001.0
2005-04-26 16:22:00,1.24834,1.24834,1.24775,1.24775,94700002.0
2005-04-26 16:23:00,1.24769,1.24769,1.24742,1.24753,91299999.0
2005-04-26 16:24:00,1.24764,1.24773,1.24753,1.24753,120800002.0
2005-04-26 16:25:00,1.24742,1.24742,1.24725,1.24737,99900000.0
2005-04-26 16:26:00,1.24749,1.24782,1.24745,1.24782,107500000.0
2005-04-26 16:27:00,1.24788,1.24804,1.24788,1.24804,133600001.0
2005-04-26 16:28:00,1.24802,1.24803,1.2478,1.2478,172000002.0
2005-04-26 16:29:00,1.24783,1.24783,1.24735,1.24735,132699999.0
2005-04-26 16:30:00,1.24731,1.24753,1.24722,1.24753,49900000.0
2005-04-26 16:31:00,1.24748,1.24757,1.2474,1.24747,70500000.0
2005-04-26 16:32:00,1.2475,1.24781,1.2475,1.24775,107799999.0
2005-04-26 16:33:00,1.2479,1.24827,1.2479,1.24822,165399999.0
2005-04-26 16:34:00,1.24816,1.24816,1.24783,1.24783,60400000.0
2005-04-26 16:35:00,1.24788,1.24788,1.24771,1.24777,90600000.0
2005-04-26 16:36:00,1.24781,1.24781,1.24758,1.24766,94000000.0
2005-04-26 16:37:00,1.24763,1.24763,1.24719,1.24719,36000000.0
2005-04-26 16:38:00,1.2471,1.24722,1.24703,1.2471,168300003.0
2005-04-26 16:39:00,1.24722,1.24728,1.24676,1.24685,87500000.0
2005-04-26 16:40:00,1.24663,1.24676,1.24656,1.24665,64200000.0
2005-04-26 16:41:00,1.24654,1.24654,1.24642,1.24645,57800001.0
2005-04-26 16:42:00,1.24666,1.2467,1.24654,1.24662,100800001.0
2005-04-26 16:43:00,1.24649,1.24665,1.24649,1.24657,58200000.0
2005-04-26 16:44:00,1.24662,1.24664,1.24647,1.24649,129200004.0
2005-04-26 16:45:00,1.24653,1.24686,1.24644,1.24686,30200000.0
2005-04-26 16:46:00,1.24688,1.24722,1.24688,1.24707,92900000.0
2005-04-26 16:47:00,1.247,1.24702,1.24684,1.24684,78699998.0
2005-04-26 16:48:00,1.24672,1.24701,1.24672,1.24701,173800004.0
2005-04-26 16:49:00,1.24712,1.24721,1.24682,1.24688,174099997.0
2005-04-26 16:50:00,1.24668,1.24671,1.24642,1.24642,198800001.0
2005-04-26 16:51:00,1.24648,1.24654,1.2464,1.2465,131100000.0
2005-04-26 16:52:00,1.24645,1.24658,1.24645,1.24658,24000000.0
2005-04-26 16:53:00,1.24661,1.24668,1.24646,1.24653,102300001.0
2005-04-26 16:54:00,1.2465,1.2465,1.24647,1.24647,26200000.0
2005-04-26 16:55:00,1.24662,1.2467,1.2466,1.2466,79300001.0
2005-04-26 16:56:00,1.24658,1.24667,1.24646,1.24667,52500001.0
2005-04-26 16:57:00,1.24671,1.24698,1.24671,1.24698,78800000.0
2005-04-26 16:58:00,1.24701,1.24701,1.24653,1.2466,113800001.0
2005-04-26 16:59:00,1.24644,1.24644,1.24602,1.24602,28400000.0
2005-04-26 17:00:00,1.2461,1.24648,1.24604,1.24629,82399998.0
2005-04-26 17:01:00,1.24625,1.24628,1.24605,1.24607,123900002.0
2005-04-26 17:02:00,1.24636,1.24636,1.24597,1.24603,67900000.0
2005-04-26 17:03:00,1.2461,1.24618,1.24607,1.24612,98200000.0
2005-04-26 17:04:00,1.24598,1.24607,1.24592,1.24603,84399999.0
2005-04-26 17:05:00,1.24599,1.24603,1.24581,1.24598,80200000.0
2005-04-26 17:06:00,1.2458,1.2458,1.24543,1.24543,72899998.0
2005-04-26 17:07:00,1.24565,1.24567,1.24565,1.24567,51700001.0
2005-04-26 17:08:00,1.24573,1.24588,1.24573,1.24582,89200000.0
2005-04-26 17:09:00,1.24597,1.24597,1.24593,1.24593,19900000.0
2005-04-26 17:10:00,1.2459,1.24627,1.2459,1.24627,106500000.0
2005-04-26 17:11:00,1.24614,1.24614,1.24591,1.24607,109700000.0
2005-04-26 17:12:00,1.24607,1.24617,1.24607,1.24617,81600002.0
2005-04-26 17:13:00,1.2461,1.24625,1.24605,1.24617,181300000.0
2005-04-26 17:14:00,1.24615,1.24625,1.24615,1.24625,76699999.0
2005-04-26 17:15:00,1.24623,1.24627,1.2461,1.24617,85400000.0
2005-04-26 17:16:00,1.24622,1.24636,1.24617,1.24623,94500000.0
2005-04-26 17:17:00,1.24645,1.24652,1.24629,1.24629,60900000.0
2005-04-26 17:18:00,1.24627,1.24628,1.24627,1.24628,46200000.0
2005-04-26 17:19:00,1.24638,1.24647,1.24631,1.24644,66900001.0
2005-04-26 17:20:00,1.24643,1.24659,1.24633,1.24659,160200000.0
2005-04-26 17:21:00,1.2466,1.24675,1.24628,1.24629,100400001.0
2005-04-26 17:22:00,1.24637,1.2465,1.24635,1.24645,100000001.0
2005-04-26 17:23:00,1.24638,1.24638,1.24615,1.2462,58200000.0
2005-04-26 17:24:00,1.24615,1.24626,1.24609,1.24626,135200002.0
2005-04-26 17:25:00,1.24616,1.24617,1.24601,1.24617,67500000.0
2005-04-26 17:26:00,1.24626,1.24642,1.24626,1.24635,135500002.0
2005-04-26 17:27:00,1.24629,1.24629,1.24605,1.2461,129500001.0
2005-04-26 17:28:00,1.24612,1.24613,1.24584,1.24596,79600000.0
2005-04-26 17:29:00,1.24597,1.24597,1.24575,1.24575,74500002.0
2005-04-26 17:30:00,1.24573,1.24583,1.24562,1.24583,116500002.0
2005-04-26 17:31:00,1.24578,1.24578,1.24565,1.24565,104500001.0
2005-04-26 17:32:00,1.2457,1.24586,1.24559,1.24585,77199999.0
2005-04-26 17:33:00,1.24566,1.24578,1.24557,1.24572,50999999.0
2005-04-26 17:34:00,1.24573,1.24575,1.24561,1.24575,78399999.0
2005-04-26 17:35:00,1.24579,1.24595,1.24579,1.24593,199000001.0
2005-04-26 17:36:00,1.24602,1.24609,1.24586,1.24595,81599998.0
2005-04-26 17:37:00,1.24598,1.24608,1.24582,1.24582,150700003.0
2005-04-26 17:38:00,1.24598,1.24619,1.24598,1.24618,83200001.0
2005-04-26 17:39:00,1.24615,1.24635,1.24608,1.24635,94400000.0
2005-04-26 17:40:00,1.24642,1.24642,1.24632,1.24642,86900000.0
2005-04-26 17:41:00,1.24636,1.24656,1.24636,1.2465,155599997.0
2005-04-26 17:42:00,1.24648,1.24659,1.24637,1.24638,89700000.0
2005-04-26 17:43:00,1.24663,1.24667,1.24649,1.24665,180200000.0
2005-04-26 17:44:00,1.24637,1.24645,1.24624,1.24624,107700000.0
2005-04-26 17:45:00,1.24628,1.24648,1.24626,1.24641,100500000.0
2005-04-26 17:46:00,1.24646,1.24646,1.2463,1.24636,106700001.0
2005-04-26 17:47:00,1.24638,1.2464,1.24629,1.2464,35400000.0
2005-04-26 17:48:00,1.24638,1.24638,1.24628,1.24628,40100000.0
2005-04-26 17:49:00,1.24629,1.24629,1.2461,1.24627,133599998.0
2005-04-26 17:50:00,1.24635,1.24638,1.24633,1.24633,51200001.0
2005-04-26 17:51:00,1.24634,1.24634,1.24607,1.24626,98000002.0
2005-04-26 17:52:00,1.24631,1.24648,1.24627,1.24628,41700000.0
2005-04-26 17:53:00,1.24623,1.24634,1.24623,1.24632,150599998.0
2005-04-26 17:54:00,1.24638,1.24642,1.24631,1.24642,72000000.0
2005-04-26 17:55:00,1.24621,1.24621,1.24582,1.24591,130399998.0
2005-04-26 17:56:00,1.24603,1.24621,1.24599,1.24611,154499999.0
2005-04-26 17:57:00,1.24611,1.24611,1.24589,1.24606,182199997.0
2005-04-26 17:58:00,1.24595,1.24604,1.24576,1.2458,112400000.0
2005-04-26 17:59:00,1.2458,1.24598,1.24578,1.24596,101100002.0
2005-04-26 18:00:00,1.24605,1.24625,1.24605,1.24625,101299999.0
2005-04-26 18:01:00,1.24629,1.24632,1.24612,1.24618,514200003.0
2005-04-26 18:02:00,1.24612,1.2462,1.24599,1.24615,696000005.0
2005-04-26 18:03:00,1.24615,1.24625,1.24602,1.24619,588300000.0
2005-04-26 18:04:00,1.24618,1.24623,1.24586,1.24595,802900002.0
2005-04-26 18:05:00,1.24587,1.24587,1.24572,1.24572,1004999999.0
2005-04-26 18:06:00,1.24582,1.24593,1.24569,1.24588,543700002.0
2005-04-26 18:07:00,1.24599,1.24599,1.24577,1.24588,1042200005.0
2005-04-26 18:08:00,1.24588,1.2459,1.24574,1.2458,1216299997.0
2005-04-26 18:09:00,1.24576,1.24596,1.24576,1.24596,518600005.0
2005-04-26 18:10:00,1.246,1.24612,1.24596,1.24603,888399997.0
2005-04-26 18:11:00,1.24617,1.24632,1.24602,1.24624,922600011.0
2005-04-26 18:12:00,1.24592,1.24615,1.2459,1.24601,65500000.0
2005-04-26 18:13:00,1.246,1.24604,1.24585,1.24602,303700005.0
2005-04-26 18:14:00,1.24612,1.24612,1.24595,1.24607,350400003.0
2005-04-26 18:15:00,1.24618,1.24618,1.24551,1.24597,644900003.0
2005-04-26 18:16:00,1.24603,1.24618,1.24587,1.24618,436200000.0
2005-04-26 18:17:00,1.24596,1.24614,1.24579,1.24594,994099999.0
2005-04-26 18:18:00,1.24629,1.24643,1.24622,1.24635,632500001.0
2005-04-26 18:19:00,1.24641,1.24646,1.24607,1.24612,168999999.0
2005-04-26 18:20:00,1.24628,1.24646,1.24628,1.24634,839000009.0
2005-04-26 18:21:00,1.24638,1.24639,1.24626,1.24633,114700000.0
2005-04-26 18:22:00,1.2464,1.24651,1.24636,1.24645,246500000.0
2005-04-26 18:23:00,1.24641,1.24641,1.24623,1.24636,464700004.0
2005-04-26 18:24:00,1.24625,1.24643,1.24625,1.24635,498200004.0
2005-04-26 18:25:00,1.24634,1.24638,1.24622,1.24638,495699999.0
2005-04-26 18:26:00,1.24643,1.2465,1.24638,1.24645,966900005.0
2005-04-26 18:27:00,1.24647,1.24647,1.24638,1.24638,746300001.0
2005-04-26 18:28:00,1.24641,1.2465,1.24638,1.24648,361300000.0
2005-04-26 18:29:00,1.24648,1.24648,1.24634,1.24638,332200002.0
2005-04-26 18:30:00,1.2464,1.24643,1.24623,1.24623,870800008.0
2005-04-26 18:31:00,1.2464,1.24645,1.24633,1.24638,517199997.0
2005-04-26 18:32:00,1.24638,1.24647,1.2463,1.2464,325900000.0
2005-04-26 18:33:00,1.24655,1.24655,1.24614,1.24642,536300001.0
2005-04-26 18:34:00,1.24628,1.24628,1.24596,1.24607,323499994.0
2005-04-26 18:35:00,1.24617,1.24623,1.24612,1.2462,535800006.0
2005-04-26 18:36:00,1.24618,1.24618,1.24602,1.24602,435700001.0
2005-04-26 18:37:00,1.246,1.24601,1.24592,1.24601,68900000.0
2005-04-26 18:38:00,1.24605,1.24605,1.24591,1.24593,123500001.0
2005-04-26 18:39:00,1.2458,1.24583,1.24536,1.2456,213300001.0
2005-04-26 18:40:00,1.24566,1.24566,1.24519,1.2453,739400011.0
2005-04-26 18:41:00,1.24535,1.24535,1.24506,1.24506,314200000.0
2005-04-26 18:42:00,1.24511,1.24513,1.24478,1.24504,665300001.0
2005-04-26 18:43:00,1.24488,1.24506,1.24477,1.24506,587800004.0
2005-04-26 18:44:00,1.24505,1.24541,1.24505,1.24538,300099997.0
2005-04-26 18:45:00,1.24528,1.24544,1.24525,1.24536,492200001.0
2005-04-26 18:46:00,1.24549,1.24552,1.24532,1.24547,247000001.0
2005-04-26 18:47:00,1.24543,1.2457,1.24543,1.2457,115800001.0
2005-04-26 18:48:00,1.24565,1.24565,1.24541,1.24561,124299998.0
2005-04-26 18:49:00,1.24567,1.24573,1.24563,1.24573,109800002.0
2005-04-26 18:50:00,1.24567,1.2457,1.24551,1.2457,111600002.0
2005-04-26 18:51:00,1.24587,1.24597,1.24578,1.24595,140700000.0
2005-04-26 18:52:00,1.24604,1.24623,1.24604,1.24619,178900000.0
2005-04-26 18:53:00,1.24617,1.24633,1.24583,1.2462,581500000.0
2005-04-26 18:54:00,1.24624,1.24624,1.24614,1.24623,230400000.0
2005-04-26 18:55:00,1.24628,1.24633,1.24583,1.24623,415300004.0
2005-04-26 18:56:00,1.24622,1.24622,1.2459,1.24615,232800000.0
2005-04-26 18:57:00,1.24621,1.24633,1.24621,1.24624,252499998.0
2005-04-26 18:58:00,1.24629,1.24629,1.24618,1.24618,211100004.0
2005-04-26 18:59:00,1.24617,1.2463,1.24611,1.24613,466500000.0
2005-04-26 19:00:00,1.24615,1.24628,1.2461,1.24623,230000001.0
2005-04-26 19:01:00,1.24618,1.24618,1.24605,1.24618,172799998.0
2005-04-26 19:02:00,1.24627,1.24627,1.24614,1.24621,254500002.0
2005-04-26 19:03:00,1.24616,1.24617,1.24604,1.24604,450999999.0
2005-04-26 19:04:00,1.24612,1.24628,1.24606,1.24613,233100000.0
2005-04-26 19:05:00,1.24615,1.24638,1.24587,1.2459,379800004.0
2005-04-26 19:06:00,1.24617,1.24618,1.246,1.24614,498300003.0
2005-04-26 19:07:00,1.2462,1.24625,1.2462,1.24625,131100001.0
2005-04-26 19:08:00,1.24619,1.24619,1.24594,1.24613,684499999.0
2005-04-26 19:09:00,1.24611,1.24612,1.24589,1.24602,518000001.0
2005-04-26 19:10:00,1.24606,1.24607,1.24595,1.24603,82799999.0
2005-04-26 19:11:00,1.2461,1.24625,1.24605,1.24605,344700000.0
2005-04-26 19:12:00,1.24606,1.24609,1.24596,1.24596,149200002.0
2005-04-26 19:13:00,1.24591,1.24593,1.24581,1.24585,86900001.0
2005-04-26 19:14:00,1.24593,1.2461,1.24588,1.24597,286000001.0
2005-04-26 19:15:00,1.24592,1.24598,1.24589,1.24598,404099999.0
2005-04-26 19:16:00,1.24597,1.24597,1.24576,1.24582,209000002.0
2005-04-26 19:17:00,1.24579,1.2458,1.24565,1.24579,251200001.0
2005-04-26 19:18:00,1.2458,1.2458,1.24561,1.24576,580600008.0
2005-04-26 19:19:00,1.24569,1.24592,1.24561,1.24592,89199998.0
2005-04-26 19:20:00,1.24596,1.24596,1.24574,1.24577,238900005.0
2005-04-26 19:21:00,1.24582,1.24588,1.24582,1.24588,106600001.0
2005-04-26 19:22:00,1.24591,1.24595,1.24583,1.24593,242400000.0
2005-04-26 19:23:00,1.24591,1.24612,1.24584,1.24584,139800003.0
2005-04-26 19:24:00,1.24585,1.24605,1.24585,1.24605,75200001.0
2005-04-26 19:25:00,1.24596,1.24611,1.2459,1.24604,45300000.0
2005-04-26 19:26:00,1.24609,1.2462,1.24605,1.24617,86600000.0
2005-04-26 19:27:00,1.24606,1.24606,1.24587,1.24595,396399996.0
2005-04-26 19:28:00,1.24598,1.24607,1.2459,1.24607,198300001.0
2005-04-26 19:29:00,1.24615,1.24615,1.24607,1.24615,82399997.0
2005-04-26 19:30:00,1.24621,1.24621,1.24591,1.24599,255499999.0
2005-04-26 19:31:00,1.24604,1.24616,1.24604,1.24616,77300000.0
2005-04-26 19:32:00,1.24625,1.24625,1.24625,1.24625,1600000.0
2005-04-26 19:33:00,1.24615,1.2462,1.24615,1.24615,172599999.0
2005-04-26 19:34:00,1.24618,1.24618,1.2461,1.24613,135700001.0
2005-04-26 19:35:00,1.24614,1.24616,1.24614,1.24616,7100000.0
2005-04-26 19:36:00,1.24613,1.24623,1.24611,1.24612,171800001.0
2005-04-26 19:37:00,1.2462,1.2462,1.24593,1.24601,409699997.0
2005-04-26 19:38:00,1.246,1.24615,1.246,1.24605,113199999.0
2005-04-26 19:39:00,1.24605,1.24637,1.24589,1.24635,324700002.0
2005-04-26 19:40:00,1.24617,1.24623,1.24614,1.24623,334100004.0
2005-04-26 19:41:00,1.2461,1.24618,1.2461,1.24618,347100001.0
2005-04-26 19:42:00,1.24619,1.24623,1.24613,1.24614,171799999.0
2005-04-26 19:43:00,1.24617,1.24617,1.24608,1.2461,111399999.0
2005-04-26 19:44:00,1.2461,1.2461,1.24607,1.24607,136200004.0
2005-04-26 19:45:00,1.24605,1.24605,1.24595,1.24601,43900000.0
2005-04-26 19:46:00,1.24602,1.24606,1.24592,1.24606,32900000.0
2005-04-26 19:47:00,1.2461,1.2461,1.2461,1.2461,24599999.0
2005-04-26 19:48:00,1.2461,1.2461,1.2461,1.2461,60900001.0
2005-04-26 19:49:00,1.2461,1.24615,1.2461,1.2461,202900001.0
2005-04-26 19:50:00,1.2461,1.2461,1.24605,1.2461,61400002.0
2005-04-26 19:51:00,1.24611,1.24616,1.24611,1.24616,17600000.0
2005-04-26 19:52:00,1.2462,1.2462,1.24615,1.24615,52400001.0
2005-04-26 19:53:00,1.24618,1.24618,1.24605,1.24617,208400001.0
2005-04-26 19:54:00,1.24622,1.24627,1.24622,1.24627,18900000.0
2005-04-26 19:55:00,1.24638,1.24638,1.2462,1.2462,53699999.0
2005-04-26 19:56:00,1.24642,1.24646,1.24635,1.24635,288300002.0
2005-04-26 19:57:00,1.24644,1.24649,1.24633,1.24648,186000000.0
2005-04-26 19:58:00,1.2465,1.24652,1.24645,1.2465,135500002.0
2005-04-26 19:59:00,1.24648,1.24648,1.2463,1.24633,194400003.0
2005-04-26 20:00:00,1.24623,1.24623,1.24613,1.24617,82500000.0
2005-04-26 20:01:00,1.24615,1.24622,1.24614,1.24614,116800001.0
2005-04-26 20:02:00,1.2461,1.24618,1.24598,1.24617,124400001.0
2005-04-26 20:03:00,1.24622,1.24628,1.24612,1.24617,498999999.0
2005-04-26 20:04:00,1.24618,1.24621,1.24616,1.24618,132000001.0
2005-04-26 20:05:00,1.24616,1.24623,1.24605,1.24605,108999999.0
2005-04-26 20:06:00,1.24607,1.24607,1.24583,1.24583,109499999.0
2005-04-26 20:07:00,1.24582,1.24608,1.24582,1.24584,142700002.0
2005-04-26 20:08:00,1.24583,1.24606,1.24583,1.24602,469000000.0
2005-04-26 20:09:00,1.246,1.24607,1.24594,1.24595,160399999.0
2005-04-26 20:10:00,1.24593,1.24608,1.24592,1.24601,124300000.0
2005-04-26 20:11:00,1.24596,1.24596,1.24576,1.24582,201200000.0
2005-04-26 20:12:00,1.24595,1.24606,1.24572,1.24598,643400004.0
2005-04-26 20:13:00,1.24602,1.24602,1.24598,1.246,182499999.0
2005-04-26 20:14:00,1.2459,1.2459,1.24547,1.24568,73100000.0
2005-04-26 20:15:00,1.24558,1.24586,1.24541,1.24577,723899997.0
2005-04-26 20:16:00,1.24572,1.24572,1.24535,1.24543,499900002.0
2005-04-26 20:17:00,1.24536,1.24544,1.24526,1.2453,358900004.0
2005-04-26 20:18:00,1.24529,1.24529,1.24503,1.24513,193799997.0
2005-04-26 20:19:00,1.24516,1.2453,1.24512,1.2453,61400000.0
2005-04-26 20:20:00,1.24536,1.24543,1.24533,1.24539,307700000.0
2005-04-26 20:21:00,1.24539,1.2455,1.24531,1.2454,405199996.0
2005-04-26 20:22:00,1.24543,1.24553,1.24536,1.24553,419900001.0
2005-04-26 20:23:00,1.24552,1.24555,1.24542,1.24548,349300004.0
2005-04-26 20:24:00,1.2455,1.2455,1.24545,1.24545,301300004.0
2005-04-26 20:25:00,1.24545,1.24545,1.24527,1.24533,170800002.0
2005-04-26 20:26:00,1.24533,1.24533,1.2451,1.24513,208100000.0
2005-04-26 20:27:00,1.24511,1.24519,1.245,1.24505,236499998.0
2005-04-26 20:28:00,1.24513,1.24529,1.24508,1.24512,644700004.0
2005-04-26 20:29:00,1.24502,1.24502,1.24489,1.24502,564099999.0
2005-04-26 20:30:00,1.2452,1.24535,1.24512,1.24535,186100000.0
2005-04-26 20:31:00,1.24515,1.24515,1.24505,1.24505,544600006.0
2005-04-26 20:32:00,1.24503,1.2451,1.24503,1.2451,248500001.0
2005-04-26 20:33:00,1.24504,1.24509,1.24499,1.24499,356100005.0
2005-04-26 20:34:00,1.245,1.24517,1.245,1.24512,76499999.0
2005-04-26 20:35:00,1.24515,1.24515,1.24507,1.2451,171099999.0
2005-04-26 20:36:00,1.2451,1.24513,1.245,1.2451,394500005.0
2005-04-26 20:37:00,1.24512,1.24523,1.24512,1.24523,202799996.0
2005-04-26 20:38:00,1.24524,1.24534,1.24524,1.24532,349200003.0
2005-04-26 20:39:00,1.24531,1.24543,1.24526,1.24543,467700003.0
2005-04-26 20:40:00,1.24545,1.24547,1.24533,1.24535,321400004.0
2005-04-26 20:41:00,1.24529,1.24535,1.24516,1.24535,448100002.0
2005-04-26 20:42:00,1.24535,1.24535,1.24519,1.24519,430700006.0
2005-04-26 20:43:00,1.24518,1.24525,1.24515,1.24519,197300001.0
2005-04-26 20:44:00,1.2453,1.2453,1.24508,1.24522,63200000.0
2005-04-26 20:45:00,1.24519,1.24519,1.24501,1.24501,227199999.0
2005-04-26 20:46:00,1.2451,1.24521,1.24499,1.24514,228100005.0
2005-04-26 20:47:00,1.24516,1.24521,1.24495,1.24505,263100002.0
2005-04-26 20:48:00,1.24519,1.24524,1.24502,1.24514,131500001.0
2005-04-26 20:49:00,1.24515,1.24525,1.24508,1.24517,320500005.0
2005-04-26 20:50:00,1.2451,1.24519,1.24483,1.24498,150200000.0
2005-04-26 20:51:00,1.2449,1.24494,1.24454,1.24478,151100003.0
2005-04-26 20:52:00,1.24463,1.24463,1.24438,1.24451,102900002.0
2005-04-26 20:53:00,1.24445,1.24445,1.24425,1.24434,139299999.0
2005-04-26 20:54:00,1.24441,1.24458,1.24432,1.24452,479299999.0
2005-04-26 20:55:00,1.24469,1.24471,1.24457,1.24461,129700000.0
2005-04-26 20:56:00,1.24457,1.24457,1.24434,1.2444,660200001.0
2005-04-26 20:57:00,1.24466,1.24466,1.24432,1.24445,455700003.0
2005-04-26 20:58:00,1.24441,1.24443,1.24425,1.2444,285499999.0
2005-04-26 20:59:00,1.24442,1.24443,1.24404,1.24418,318300001.0
2005-04-26 21:00:00,1.24407,1.24433,1.24402,1.24425,866300002.0
2005-04-26 21:01:00,1.2443,1.24435,1.24425,1.2443,605699999.0
2005-04-26 21:02:00,1.24435,1.24453,1.24424,1.24453,75199999.0
2005-04-26 21:03:00,1.24435,1.24435,1.2442,1.24425,670100000.0
2005-04-26 21:04:00,1.24421,1.2445,1.24421,1.2445,753399996.0
2005-04-26 21:05:00,1.2445,1.2445,1.24416,1.24445,782500002.0
2005-04-26 21:06:00,1.24453,1.24453,1.2443,1.24443,159500001.0
2005-04-26 21:07:00,1.24449,1.24449,1.24433,1.24441,684600006.0
2005-04-26 21:08:00,1.24435,1.24435,1.24405,1.24435,155000000.0
2005-04-26 21:09:00,1.24426,1.2445,1.24423,1.2445,83700002.0
2005-04-26 21:10:00,1.24452,1.24452,1.24427,1.24438,383499999.0
2005-04-26 21:11:00,1.24437,1.24437,1.24416,1.24423,457900004.0
2005-04-26 21:12:00,1.24431,1.24437,1.24423,1.24434,401500001.0
2005-04-26 21:13:00,1.24436,1.24437,1.24425,1.24429,286299999.0
2005-04-26 21:14:00,1.2444,1.2444,1.24432,1.24437,223500003.0
2005-04-26 21:15:00,1.24437,1.24446,1.24437,1.24445,76500000.0
2005-04-26 21:16:00,1.24436,1.24471,1.24412,1.24412,132200000.0
2005-04-26 21:17:00,1.24447,1.2446,1.24443,1.2446,136600002.0
2005-04-26 21:18:00,1.24468,1.24493,1.24461,1.24493,108099999.0
2005-04-26 21:19:00,1.24485,1.2449,1.24485,1.24485,119399999.0
2005-04-26 21:20:00,1.24485,1.24485,1.24485,1.24485,55700001.0
2005-04-26 21:21:00,1.2448,1.2448,1.24457,1.24468,99000001.0
2005-04-26 21:22:00,1.24464,1.24471,1.2446,1.24471,105300003.0
2005-04-26 21:23:00,1.24475,1.24485,1.24475,1.24485,1600000.0
2005-04-26 21:24:00,1.24482,1.24493,1.24482,1.24493,77900001.0
2005-04-26 21:25:00,1.24503,1.24503,1.24488,1.24489,88800000.0
2005-04-26 21:26:00,1.2449,1.24505,1.24486,1.24505,136100000.0
2005-04-26 21:27:00,1.2451,1.2451,1.24507,1.2451,162400003.0
2005-04-26 21:28:00,1.24509,1.24524,1.24509,1.24518,378200001.0
2005-04-26 21:29:00,1.2452,1.2452,1.24515,1.24515,90900000.0
2005-04-26 21:30:00,1.2452,1.2452,1.24515,1.2452,39200000.0
2005-04-26 21:31:00,1.2452,1.2452,1.2452,1.2452,76400001.0
2005-04-26 21:32:00,1.24518,1.24518,1.24504,1.24517,156800001.0
2005-04-26 21:33:00,1.24523,1.24523,1.24507,1.24513,133499999.0
2005-04-26 21:34:00,1.24525,1.24533,1.24525,1.24529,112499997.0
2005-04-26 21:35:00,1.24526,1.24535,1.24518,1.24535,131500001.0
2005-04-26 21:36:00,1.24532,1.24534,1.24525,1.24531,67499998.0
2005-04-26 21:37:00,1.24529,1.24529,1.24509,1.24517,69900000.0
2005-04-26 21:38:00,1.24525,1.24525,1.24514,1.2452,134700000.0
2005-04-26 21:39:00,1.2452,1.24522,1.24506,1.24517,309200002.0
2005-04-26 21:40:00,1.2452,1.2452,1.24513,1.24515,388900000.0
2005-04-26 21:41:00,1.24523,1.24523,1.24518,1.2452,54199999.0
2005-04-26 21:42:00,1.24517,1.2452,1.24515,1.2452,149199998.0
2005-04-26 21:43:00,1.24519,1.24519,1.24503,1.24503,163300001.0
2005-04-26 21:44:00,1.24505,1.2451,1.24505,1.2451,125599998.0
2005-04-26 21:45:00,1.2451,1.2451,1.2451,1.2451,136700004.0
2005-04-26 21:46:00,1.24511,1.24539,1.24506,1.2451,254600001.0
2005-04-26 21:47:00,1.2451,1.2451,1.24505,1.24507,196600002.0
2005-04-26 21:48:00,1.24512,1.2452,1.2451,1.2452,134300000.0
2005-04-26 21:49:00,1.24515,1.24525,1.24513,1.24518,100500002.0
2005-04-26 21:50:00,1.24513,1.24534,1.2451,1.24534,43600000.0
2005-04-26 21:51:00,1.24534,1.24539,1.24506,1.24506,215799998.0
2005-04-26 21:52:00,1.24514,1.24522,1.24513,1.24518,90200000.0
2005-04-26 21:53:00,1.24525,1.24525,1.24497,1.2451,240399996.0
2005-04-26 21:54:00,1.24506,1.24506,1.24487,1.24495,95100000.0
2005-04-26 21:55:00,1.24501,1.24507,1.245,1.24507,34800000.0
2005-04-26 21:56:00,1.2451,1.2451,1.2449,1.245,89100001.0
2005-04-26 21:57:00,1.24496,1.24515,1.24496,1.24515,42400001.0
2005-04-26 21:58:00,1.24505,1.24518,1.24505,1.24513,75299999.0
2005-04-26 21:59:00,1.24507,1.24519,1.24507,1.24513,88000000.0
2005-04-26 22:00:00,1.24494,1.24505,1.2449,1.24493,146699999.0
2005-04-26 22:01:00,1.245,1.24508,1.245,1.24506,98399998.0
2005-04-26 22:02:00,1.24514,1.24541,1.24507,1.24507,460499995.0
2005-04-26 22:03:00,1.24508,1.24528,1.24508,1.24528,133799997.0
2005-04-26 22:04:00,1.24525,1.24527,1.24514,1.24527,123000001.0
2005-04-26 22:05:00,1.24533,1.24546,1.24533,1.24542,84999999.0
2005-04-26 22:06:00,1.24531,1.24543,1.24525,1.24538,147200002.0
2005-04-26 22:07:00,1.24547,1.24553,1.24538,1.24553,85000000.0
2005-04-26 22:08:00,1.2455,1.24552,1.24535,1.24552,91100001.0
2005-04-26 22:09:00,1.24538,1.24538,1.24499,1.24514,125700000.0
2005-04-26 22:10:00,1.2452,1.2452,1.24512,1.24516,80199999.0
2005-04-26 22:11:00,1.24525,1.24533,1.24525,1.24532,140400000.0
2005-04-26 22:12:00,1.24531,1.2454,1.24527,1.24539,168000002.0
2005-04-26 22:13:00,1.2453,1.2453,1.24518,1.2452,165099998.0
2005-04-26 22:14:00,1.24525,1.24528,1.24511,1.24528,155100000.0
2005-04-26 22:15:00,1.24525,1.24525,1.24503,1.24515,137000002.0
2005-04-26 22:16:00,1.2453,1.24535,1.24522,1.24528,103999998.0
2005-04-26 22:17:00,1.2452,1.2452,1.2451,1.24517,36800000.0
2005-04-26 22:18:00,1.2451,1.24514,1.24503,1.24514,107800000.0
2005-04-26 22:19:00,1.245,1.24504,1.24497,1.24499,57500000.0
2005-04-26 22:20:00,1.24496,1.24509,1.24496,1.24508,93600000.0
2005-04-26 22:21:00,1.24513,1.24513,1.24499,1.24503,257100002.0
2005-04-26 22:22:00,1.24505,1.24515,1.24505,1.24505,92400000.0
2005-04-26 22:23:00,1.24505,1.24505,1.24493,1.245,81399999.0
2005-04-26 22:24:00,1.245,1.24505,1.245,1.24505,190699999.0
2005-04-26 22:25:00,1.24502,1.24502,1.24489,1.24492,60800000.0
2005-04-26 22:26:00,1.24492,1.24492,1.24479,1.24485,84899998.0
2005-04-26 22:27:00,1.24488,1.24488,1.24474,1.2448,282900001.0
2005-04-26 22:28:00,1.24481,1.24483,1.24464,1.24478,125800002.0
2005-04-26 22:29:00,1.24482,1.24487,1.24477,1.24477,226200003.0
2005-04-26 22:30:00,1.24475,1.24483,1.24475,1.24483,26400000.0
2005-04-26 22:31:00,1.24481,1.24481,1.2446,1.24476,110399998.0
2005-04-26 22:32:00,1.24468,1.24483,1.24466,1.2448,126300001.0
2005-04-26 22:33:00,1.24482,1.24488,1.24476,1.24476,161700002.0
2005-04-26 22:34:00,1.24485,1.24495,1.24477,1.24488,321800003.0
2005-04-26 22:35:00,1.24491,1.24491,1.24465,1.24486,290900005.0
2005-04-26 22:36:00,1.2449,1.2449,1.24485,1.24485,104300002.0
2005-04-26 22:37:00,1.24479,1.2448,1.24464,1.24477,80300001.0
2005-04-26 22:38:00,1.24485,1.24493,1.24479,1.24488,67400000.0
2005-04-26 22:39:00,1.24491,1.24491,1.24459,1.24459,148200001.0
2005-04-26 22:40:00,1.24468,1.24468,1.24463,1.24463,33700000.0
2005-04-26 22:41:00,1.24465,1.24465,1.2446,1.2446,37500000.0
2005-04-26 22:42:00,1.24458,1.24465,1.2445,1.24465,98400001.0
2005-04-26 22:43:00,1.24465,1.24472,1.24451,1.24468,405900002.0
2005-04-26 22:44:00,1.24465,1.24468,1.24449,1.24449,177200003.0
2005-04-26 22:45:00,1.24472,1.24472,1.24453,1.24456,96100000.0
2005-04-26 22:46:00,1.24461,1.24465,1.24444,1.24465,76699999.0
2005-04-26 22:47:00,1.24469,1.24469,1.24466,1.24466,2900000.0
2005-04-26 22:48:00,1.2448,1.2448,1.24475,1.24475,160399999.0
2005-04-26 22:49:00,1.2448,1.2448,1.24475,1.24475,87500002.0
2005-04-26 22:50:00,1.2448,1.24485,1.24475,1.24475,31300000.0
2005-04-26 22:51:00,1.24488,1.24488,1.24409,1.24455,134400002.0
2005-04-26 22:52:00,1.24455,1.2446,1.2445,1.2445,218699998.0
2005-04-26 22:53:00,1.24455,1.24465,1.2445,1.24455,116700000.0
2005-04-26 22:54:00,1.24455,1.2446,1.24455,1.24455,109300002.0
2005-04-26 22:55:00,1.2446,1.24465,1.2445,1.24455,278400001.0
2005-04-26 22:56:00,1.24455,1.24455,1.2445,1.2445,64000000.0
2005-04-26 22:57:00,1.24451,1.24463,1.24451,1.24458,204500003.0
2005-04-26 22:58:00,1.24473,1.24486,1.24466,1.24486,123600002.0
2005-04-26 22:59:00,1.24478,1.24478,1.24424,1.24442,92099997.0
2005-04-26 23:00:00,1.2444,1.24445,1.2444,1.24445,9700000.0
2005-04-26 23:01:00,1.24435,1.24458,1.24425,1.24425,35000000.0
2005-04-26 23:02:00,1.24398,1.24448,1.24386,1.24448,145500002.0
2005-04-26 23:03:00,1.24436,1.24463,1.24424,1.24463,83999998.0
2005-04-26 23:04:00,1.24473,1.24474,1.24438,1.24442,169600003.0
2005-04-26 23:05:00,1.2447,1.24478,1.24442,1.2446,32900000.0
2005-04-26 23:06:00,1.24476,1.24506,1.24471,1.24502,180700000.0
2005-04-26 23:07:00,1.2448,1.24523,1.24463,1.24488,166499999.0
2005-04-26 23:08:00,1.24477,1.24514,1.24477,1.24485,86799998.0
2005-04-26 23:09:00,1.245,1.24511,1.24489,1.24501,102900002.0
2005-04-26 23:10:00,1.24506,1.24517,1.24495,1.24517,68099999.0
2005-04-26 23:11:00,1.24505,1.24505,1.24486,1.24495,99700001.0
2005-04-26 23:12:00,1.24522,1.24528,1.24508,1.24518,46100001.0
2005-04-26 23:13:00,1.24518,1.24536,1.24497,1.24536,51000000.0
2005-04-26 23:14:00,1.24499,1.24505,1.24492,1.245,163600001.0
2005-04-26 23:15:00,1.2454,1.2454,1.24484,1.24488,88600002.0
2005-04-26 23:16:00,1.24528,1.2453,1.24501,1.2453,89400000.0
2005-04-26 23:17:00,1.24496,1.24525,1.24496,1.2452,79800000.0
2005-04-26 23:18:00,1.24528,1.24532,1.24526,1.24532,105300001.0
2005-04-26 23:19:00,1.24512,1.24522,1.24481,1.24481,155199999.0
2005-04-26 23:20:00,1.24484,1.24496,1.24484,1.24496,3600000.0
2005-04-26 23:21:00,1.24517,1.24549,1.24517,1.24549,126399999.0
2005-04-26 23:22:00,1.2452,1.24528,1.2451,1.2452,94500000.0
2005-04-26 23:23:00,1.24509,1.24514,1.24498,1.24498,23900000.0
2005-04-26 23:24:00,1.24503,1.24507,1.24503,1.24507,21899999.0
2005-04-26 23:25:00,1.24537,1.24543,1.24503,1.24543,183700001.0
2005-04-26 23:26:00,1.24504,1.24514,1.24499,1.24503,99899997.0
2005-04-26 23:27:00,1.2451,1.24515,1.24507,1.24512,100900000.0
2005-04-26 23:28:00,1.24506,1.2451,1.24494,1.24505,112900001.0
2005-04-26 23:29:00,1.24511,1.24511,1.24492,1.24499,69400000.0
2005-04-26 23:30:00,1.24495,1.24502,1.24488,1.24502,161399998.0
2005-04-26 23:31:00,1.24507,1.24513,1.24507,1.24513,19100000.0
2005-04-26 23:32:00,1.24523,1.24523,1.24515,1.2452,76300001.0
2005-04-26 23:33:00,1.24519,1.24521,1.24494,1.24509,87700002.0
2005-04-26 23:34:00,1.24503,1.24503,1.24483,1.24501,70199999.0
2005-04-26 23:35:00,1.2449,1.245,1.24482,1.24497,151500001.0
2005-04-26 23:36:00,1.24455,1.24461,1.24421,1.24423,110999997.0
2005-04-26 23:37:00,1.24427,1.24454,1.24427,1.24446,152400000.0
2005-04-26 23:38:00,1.2444,1.24466,1.2444,1.2446,57000000.0
2005-04-26 23:39:00,1.24467,1.24467,1.24443,1.24443,87799999.0
2005-04-26 23:40:00,1.24425,1.24425,1.24383,1.24383,84000000.0
2005-04-26 23:41:00,1.24391,1.24393,1.24384,1.24384,115399999.0
2005-04-26 23:42:00,1.24384,1.24384,1.24354,1.24354,156999997.0
2005-04-26 23:43:00,1.24323,1.24349,1.24321,1.24342,105700000.0
2005-04-26 23:44:00,1.24355,1.2439,1.24355,1.24378,187299998.0
2005-04-26 23:45:00,1.24395,1.24403,1.24391,1.24401,65900000.0
2005-04-26 23:46:00,1.24386,1.24386,1.24361,1.24361,68899998.0
2005-04-26 23:47:00,1.2434,1.24375,1.2434,1.24373,53000002.0
2005-04-26 23:48:00,1.2436,1.2436,1.24355,1.24355,60299999.0
2005-04-26 23:49:00,1.2435,1.2435,1.24344,1.24345,26700000.0
2005-04-26 23:50:00,1.24354,1.24361,1.24354,1.24361,11900000.0
2005-04-26 23:51:00,1.24358,1.2437,1.24342,1.2436,78599999.0
2005-04-26 23:52:00,1.24366,1.24366,1.24339,1.24344,74299999.0
2005-04-26 23:53:00,1.2436,1.24368,1.24352,1.24354,171599999.0
2005-04-26 23:54:00,1.24352,1.24357,1.24352,1.24357,30500001.0
2005-04-26 23:55:00,1.24343,1.24355,1.24339,1.24355,101800001.0
2005-04-26 23:56:00,1.24353,1.24353,1.24335,1.24335,116900004.0
2005-04-26 23:57:00,1.24341,1.24341,1.2433,1.24339,80599999.0
2005-04-26 23:58:00,1.24331,1.24335,1.24323,1.24326,68700000.0
2005-04-26 23:59:00,1.24325,1.24328,1.24325,1.24328,18700000.0
2005-04-27 00:00:00,1.24337,1.2434,1.24337,1.24337,51099999.0
2005-04-27 00:01:00,1.24337,1.24343,1.24337,1.24342,51899999.0
2005-04-27 00:02:00,1.2434,1.24343,1.2433,1.24343,51000000.0
2005-04-27 00:03:00,1.24338,1.24352,1.24338,1.24352,11200000.0
2005-04-27 00:04:00,1.24366,1.24366,1.24336,1.2434,82499999.0
2005-04-27 00:05:00,1.24337,1.24368,1.24337,1.24368,80100000.0
2005-04-27 00:06:00,1.2437,1.24376,1.24363,1.24368,151900002.0
2005-04-27 00:07:00,1.24392,1.24396,1.24384,1.24392,102400001.0
2005-04-27 00:08:00,1.24404,1.24404,1.24385,1.24399,60700001.0
2005-04-27 00:09:00,1.24402,1.24422,1.24399,1.24422,155500004.0
2005-04-27 00:10:00,1.24418,1.24421,1.24406,1.24417,41000000.0
2005-04-27 00:11:00,1.24435,1.24437,1.24423,1.24437,112400001.0
2005-04-27 00:12:00,1.24445,1.24445,1.24435,1.2444,75399998.0
2005-04-27 00:13:00,1.2444,1.24445,1.24437,1.24445,52200002.0
2005-04-27 00:14:00,1.24438,1.24445,1.24435,1.2444,157200001.0
2005-04-27 00:15:00,1.2444,1.24447,1.24435,1.24438,176699999.0
2005-04-27 00:16:00,1.24437,1.24437,1.24432,1.24435,35100001.0
2005-04-27 00:17:00,1.24442,1.24442,1.24442,1.24442,39500000.0
2005-04-27 00:18:00,1.2447,1.2447,1.24445,1.24449,51400000.0
2005-04-27 00:19:00,1.24447,1.24467,1.24447,1.24465,142200004.0
2005-04-27 00:20:00,1.2446,1.24465,1.24452,1.2446,73300001.0
2005-04-27 00:21:00,1.2446,1.24465,1.24455,1.2446,123500000.0
2005-04-27 00:22:00,1.24465,1.24465,1.24452,1.24457,53999999.0
2005-04-27 00:23:00,1.2446,1.24465,1.24455,1.24465,92099999.0
2005-04-27 00:24:00,1.24445,1.24445,1.24403,1.2443,62399999.0
2005-04-27 00:25:00,1.24442,1.24458,1.24442,1.24452,40300000.0
2005-04-27 00:26:00,1.24452,1.24454,1.24452,1.24452,49100000.0
2005-04-27 00:27:00,1.2446,1.2446,1.24455,1.2446,76200001.0
2005-04-27 00:28:00,1.24481,1.24481,1.24457,1.24479,85500001.0
2005-04-27 00:29:00,1.24457,1.24465,1.24455,1.24455,88700000.0
2005-04-27 00:30:00,1.24455,1.2446,1.24452,1.24455,51600001.0
2005-04-27 00:31:00,1.2444,1.2444,1.24381,1.24381,89400001.0
2005-04-27 00:32:00,1.24389,1.24406,1.24389,1.244,101400000.0
2005-04-27 00:33:00,1.24404,1.24431,1.24397,1.24431,57400000.0
2005-04-27 00:34:00,1.24431,1.24431,1.2441,1.24411,143499997.0
2005-04-27 00:35:00,1.24415,1.24432,1.24396,1.24432,108600001.0
2005-04-27 00:36:00,1.24387,1.24406,1.24383,1.24385,76300000.0
2005-04-27 00:37:00,1.24385,1.244,1.2438,1.24385,49000001.0
2005-04-27 00:38:00,1.24394,1.24401,1.24383,1.24387,165200001.0
2005-04-27 00:39:00,1.24412,1.24412,1.24396,1.24399,35099999.0
2005-04-27 00:40:00,1.244,1.244,1.24388,1.2439,57599999.0
2005-04-27 00:41:00,1.24386,1.2439,1.24375,1.24387,59900000.0
2005-04-27 00:42:00,1.24407,1.24416,1.24387,1.24411,81100001.0
2005-04-27 00:43:00,1.24385,1.24395,1.24385,1.2439,88300001.0
2005-04-27 00:44:00,1.24402,1.24418,1.244,1.24414,117700000.0
2005-04-27 00:45:00,1.2439,1.24395,1.24382,1.2439,100799998.0
2005-04-27 00:46:00,1.24395,1.24395,1.24395,1.24395,7200000.0
2005-04-27 00:47:00,1.24388,1.24407,1.24383,1.24392,106600001.0
2005-04-27 00:48:00,1.24387,1.24395,1.24387,1.24389,121200003.0
2005-04-27 00:49:00,1.24384,1.24388,1.24383,1.24383,58200000.0
2005-04-27 00:50:00,1.24396,1.24414,1.24385,1.24414,90100000.0
2005-04-27 00:51:00,1.2442,1.24425,1.24412,1.24412,43900000.0
2005-04-27 00:52:00,1.24445,1.24445,1.24388,1.24388,110700002.0
2005-04-27 00:53:00,1.24415,1.2442,1.24415,1.2442,100400002.0
2005-04-27 00:54:00,1.24431,1.2445,1.24399,1.2445,52900000.0
2005-04-27 00:55:00,1.24418,1.24431,1.24413,1.24431,71700001.0
2005-04-27 00:56:00,1.2443,1.24438,1.24426,1.24435,78699999.0
2005-04-27 00:57:00,1.2444,1.24445,1.24432,1.24442,100800000.0
2005-04-27 00:58:00,1.24435,1.2444,1.24435,1.2444,900000.0
2005-04-27 00:59:00,1.24432,1.24432,1.24418,1.2442,68000001.0
2005-04-27 01:00:00,1.24415,1.24439,1.24413,1.24439,125299999.0
2005-04-27 01:01:00,1.24422,1.24422,1.24409,1.24418,49500000.0
2005-04-27 01:02:00,1.24418,1.2442,1.24411,1.24418,70999998.0
2005-04-27 01:03:00,1.24407,1.24433,1.24407,1.24428,59100000.0
2005-04-27 01:04:00,1.24424,1.2443,1.24415,1.24428,73600000.0
2005-04-27 01:05:00,1.24439,1.24439,1.24408,1.2442,198799999.0
2005-04-27 01:06:00,1.24437,1.24454,1.2442,1.24429,108899998.0
2005-04-27 01:07:00,1.24415,1.24415,1.24405,1.24415,61600000.0
2005-04-27 01:08:00,1.24439,1.24443,1.2443,1.24443,81100001.0
2005-04-27 01:09:00,1.24445,1.24445,1.24445,1.24445,18299999.0
2005-04-27 01:10:00,1.24473,1.24473,1.24446,1.2445,108800001.0
2005-04-27 01:11:00,1.24434,1.24434,1.24413,1.24429,110600001.0
2005-04-27 01:12:00,1.2443,1.2443,1.2443,1.2443,29700001.0
2005-04-27 01:13:00,1.24435,1.24444,1.24434,1.2444,55899999.0
2005-04-27 01:14:00,1.24433,1.24436,1.24427,1.24436,113200000.0
2005-04-27 01:15:00,1.2444,1.2444,1.24435,1.24435,85500000.0
2005-04-27 01:16:00,1.24438,1.2444,1.24432,1.24435,84000002.0
2005-04-27 01:17:00,1.2444,1.2444,1.24435,1.2444,90200001.0
2005-04-27 01:18:00,1.24437,1.24448,1.24437,1.24447,74300001.0
2005-04-27 01:19:00,1.24457,1.24463,1.24457,1.24463,3200000.0
2005-04-27 01:20:00,1.24462,1.2447,1.24462,1.2447,55899999.0
2005-04-27 01:21:00,1.24469,1.24473,1.24469,1.24473,60100000.0
2005-04-27 01:22:00,1.24478,1.24483,1.24469,1.24471,114799999.0
2005-04-27 01:23:00,1.24483,1.24489,1.24483,1.24489,2400000.0
2005-04-27 01:24:00,1.24483,1.24483,1.24469,1.24469,17000001.0
2005-04-27 01:25:00,1.24489,1.24521,1.24482,1.24521,59800000.0
2005-04-27 01:26:00,1.24482,1.24493,1.24482,1.24493,41799999.0
2005-04-27 01:27:00,1.24473,1.24477,1.24445,1.24477,75199998.0
2005-04-27 01:28:00,1.24509,1.24509,1.24504,1.24504,1690000.0
2005-04-27 01:29:00,1.24516,1.24516,1.24493,1.24501,91200001.0
2005-04-27 01:30:00,1.24489,1.24489,1.24489,1.24489,20500000.0
2005-04-27 01:31:00,1.2448,1.2448,1.24439,1.24439,37500000.0
2005-04-27 01:32:00,1.2444,1.24476,1.2444,1.24476,120299999.0
2005-04-27 01:33:00,1.24473,1.24476,1.24473,1.24475,11800000.0
2005-04-27 01:34:00,1.24477,1.24479,1.24469,1.24478,73999999.0
2005-04-27 01:35:00,1.24471,1.24506,1.24471,1.24493,90800000.0
2005-04-27 01:36:00,1.24485,1.24485,1.24475,1.2448,37600001.0
2005-04-27 01:37:00,1.24471,1.24476,1.24471,1.24475,75300001.0
2005-04-27 01:38:00,1.24475,1.24485,1.24475,1.2448,76100000.0
2005-04-27 01:39:00,1.24492,1.24493,1.24469,1.24469,198100003.0
2005-04-27 01:40:00,1.2447,1.24483,1.2447,1.24483,10400000.0
2005-04-27 01:41:00,1.24517,1.24517,1.24473,1.24478,96900000.0
2005-04-27 01:42:00,1.2448,1.2448,1.2448,1.2448,3500000.0
2005-04-27 01:43:00,1.24468,1.24498,1.24468,1.24477,112400000.0
2005-04-27 01:44:00,1.24477,1.2448,1.24475,1.2448,39200000.0
2005-04-27 01:45:00,1.24486,1.24499,1.24477,1.24477,217699999.0
2005-04-27 01:46:00,1.24475,1.24475,1.24442,1.24456,172000002.0
2005-04-27 01:47:00,1.24478,1.24485,1.24452,1.24485,53499999.0
2005-04-27 01:48:00,1.24465,1.24465,1.24457,1.2446,81800001.0
2005-04-27 01:49:00,1.24462,1.24462,1.24451,1.24451,61799998.0
2005-04-27 01:50:00,1.2444,1.2444,1.24432,1.24433,31900000.0
2005-04-27 01:51:00,1.2444,1.24444,1.2443,1.24444,146600004.0
2005-04-27 01:52:00,1.24438,1.24457,1.24435,1.24456,90900000.0
2005-04-27 01:53:00,1.2444,1.2444,1.2444,1.2444,19400000.0
2005-04-27 01:54:00,1.2444,1.2444,1.24435,1.2444,70400003.0
2005-04-27 01:55:00,1.2443,1.24445,1.2443,1.24445,27699999.0
2005-04-27 01:56:00,1.24436,1.24439,1.24432,1.24438,48400002.0
2005-04-27 01:57:00,1.24452,1.24452,1.24426,1.24427,61000001.0
2005-04-27 01:58:00,1.24433,1.24433,1.24429,1.24429,22699999.0
2005-04-27 01:59:00,1.24435,1.2444,1.24435,1.2444,8800000.0
2005-04-27 02:00:00,1.24436,1.24454,1.24432,1.24449,146300001.0
2005-04-27 02:01:00,1.24462,1.24466,1.24451,1.24451,58500000.0
2005-04-27 02:02:00,1.24463,1.24467,1.24463,1.24467,28000000.0
2005-04-27 02:03:00,1.24469,1.24479,1.24464,1.24479,85699999.0
2005-04-27 02:04:00,1.24467,1.24467,1.24464,1.24465,43000000.0
2005-04-27 02:05:00,1.24469,1.24469,1.24444,1.24453,155199998.0
2005-04-27 02:06:00,1.2444,1.2445,1.24439,1.24439,20200000.0
2005-04-27 02:07:00,1.24432,1.24432,1.24419,1.24422,84300001.0
2005-04-27 02:08:00,1.2443,1.2443,1.24425,1.24425,77700001.0
2005-04-27 02:09:00,1.24426,1.24426,1.24419,1.24419,31900000.0
2005-04-27 02:10:00,1.24433,1.24459,1.24431,1.24451,103100001.0
2005-04-27 02:11:00,1.24423,1.24428,1.2442,1.24428,17800000.0
2005-04-27 02:12:00,1.24442,1.24442,1.24409,1.24432,97599997.0
2005-04-27 02:13:00,1.2443,1.2443,1.2443,1.2443,2400000.0
2005-04-27 02:14:00,1.2443,1.2443,1.2443,1.2443,26500000.0
2005-04-27 02:15:00,1.24433,1.24433,1.24419,1.24427,57299999.0
2005-04-27 02:16:00,1.2442,1.2442,1.2442,1.2442,9900000.0
2005-04-27 02:17:00,1.24425,1.24425,1.24422,1.24422,67000002.0
2005-04-27 02:18:00,1.24417,1.24417,1.24368,1.24401,111499999.0
2005-04-27 02:19:00,1.244,1.24405,1.24389,1.24401,119900001.0
2005-04-27 02:20:00,1.2441,1.2442,1.24403,1.2442,90700000.0
2005-04-27 02:21:00,1.24395,1.244,1.24395,1.244,35500001.0
2005-04-27 02:22:00,1.24429,1.24429,1.24385,1.24403,101700001.0
2005-04-27 02:23:00,1.24397,1.24405,1.2439,1.24405,31100000.0
2005-04-27 02:24:00,1.244,1.244,1.24395,1.24395,66400000.0
2005-04-27 02:25:00,1.24394,1.24395,1.2439,1.24395,24000000.0
2005-04-27 02:26:00,1.24394,1.24394,1.24391,1.24391,49800000.0
2005-04-27 02:27:00,1.24412,1.24413,1.24401,1.2441,77799999.0
2005-04-27 02:28:00,1.24415,1.24425,1.24415,1.24417,41500000.0
2005-04-27 02:29:00,1.24423,1.24463,1.24423,1.24463,166800001.0
2005-04-27 02:30:00,1.24454,1.24454,1.24437,1.2444,91800000.0
2005-04-27 02:31:00,1.24437,1.24441,1.24432,1.24437,85199999.0
2005-04-27 02:32:00,1.24416,1.24416,1.24393,1.244,16100000.0
2005-04-27 02:33:00,1.24401,1.24401,1.24391,1.24398,122499998.0
2005-04-27 02:34:00,1.2439,1.24397,1.24388,1.24397,41500000.0
2005-04-27 02:35:00,1.24405,1.24405,1.24395,1.24395,33400001.0
2005-04-27 02:36:00,1.24397,1.24398,1.24393,1.24398,57400000.0
2005-04-27 02:37:00,1.24398,1.24412,1.24394,1.2441,172899999.0
2005-04-27 02:38:00,1.24395,1.24396,1.24387,1.24392,84499999.0
2005-04-27 02:39:00,1.24392,1.24411,1.2439,1.24411,83300002.0
2005-04-27 02:40:00,1.24413,1.24454,1.24401,1.24454,86799999.0
2005-04-27 02:41:00,1.2441,1.2441,1.24405,1.24405,55000000.0
2005-04-27 02:42:00,1.24444,1.24444,1.24401,1.24408,89700001.0
2005-04-27 02:43:00,1.24413,1.24429,1.24406,1.24428,48900000.0
2005-04-27 02:44:00,1.24415,1.24435,1.24407,1.24409,124500002.0
2005-04-27 02:45:00,1.24405,1.24405,1.24405,1.24405,12700000.0
2005-04-27 02:46:00,1.24409,1.24425,1.24409,1.24425,99599997.0
2005-04-27 02:47:00,1.24435,1.24438,1.24425,1.24438,23900000.0
2005-04-27 02:48:00,1.24451,1.24487,1.24437,1.2448,88100000.0
2005-04-27 02:49:00,1.24445,1.24445,1.2444,1.2444,6400000.0
2005-04-27 02:50:00,1.24436,1.24436,1.24433,1.24433,47300000.0
2005-04-27 02:51:00,1.24425,1.24435,1.24425,1.24425,37100000.0
2005-04-27 02:52:00,1.2443,1.2443,1.24425,1.24425,38300002.0
2005-04-27 02:53:00,1.24419,1.24438,1.24419,1.24438,75700000.0
2005-04-27 02:54:00,1.24434,1.24437,1.2443,1.24437,96900000.0
2005-04-27 02:55:00,1.24454,1.24454,1.24413,1.24413,107700000.0
2005-04-27 02:56:00,1.24408,1.2441,1.24389,1.2441,133600002.0
2005-04-27 02:57:00,1.24428,1.24453,1.24428,1.2445,51000001.0
2005-04-27 02:58:00,1.24453,1.24467,1.24444,1.24447,130100003.0
2005-04-27 02:59:00,1.24454,1.24459,1.24431,1.24459,98600000.0
2005-04-27 03:00:00,1.2446,1.24465,1.2445,1.24465,76100001.0
2005-04-27 03:01:00,1.2446,1.2446,1.2446,1.2446,8000000.0
2005-04-27 03:02:00,1.24443,1.24449,1.24421,1.24449,71400000.0
2005-04-27 03:03:00,1.24413,1.24438,1.24388,1.24438,36600001.0
2005-04-27 03:04:00,1.2445,1.2445,1.24432,1.24432,131100001.0
2005-04-27 03:05:00,1.24443,1.24462,1.24443,1.24454,69500001.0
2005-04-27 03:06:00,1.24458,1.2448,1.24451,1.2448,127500002.0
2005-04-27 03:07:00,1.2448,1.24492,1.2448,1.24492,62999998.0
2005-04-27 03:08:00,1.2448,1.2448,1.24453,1.2446,57500000.0
2005-04-27 03:09:00,1.24467,1.2448,1.24449,1.24456,142800002.0
2005-04-27 03:10:00,1.24457,1.24457,1.24457,1.24457,15100000.0
2005-04-27 03:11:00,1.24465,1.24465,1.24455,1.24455,16700000.0
2005-04-27 03:12:00,1.24448,1.24452,1.24438,1.24449,64899999.0
2005-04-27 03:13:00,1.24452,1.24465,1.24433,1.24448,121700001.0
2005-04-27 03:14:00,1.24448,1.24448,1.24437,1.24437,114099998.0
2005-04-27 03:15:00,1.24433,1.24444,1.2443,1.24444,55400000.0
2005-04-27 03:16:00,1.24425,1.24463,1.24424,1.24453,45800000.0
2005-04-27 03:17:00,1.24443,1.24445,1.24435,1.24435,30999999.0
2005-04-27 03:18:00,1.24432,1.24447,1.24432,1.24436,146700001.0
2005-04-27 03:19:00,1.24425,1.2443,1.24425,1.2443,19700000.0
2005-04-27 03:20:00,1.24428,1.2443,1.24424,1.24428,83100001.0
2005-04-27 03:21:00,1.24425,1.24446,1.24412,1.24446,84600000.0
2005-04-27 03:22:00,1.24419,1.24419,1.24392,1.244,53599999.0
2005-04-27 03:23:00,1.24396,1.24426,1.24395,1.24421,60000000.0
2005-04-27 03:24:00,1.24397,1.244,1.24397,1.244,33399998.0
2005-04-27 03:25:00,1.244,1.24405,1.24395,1.24403,56200000.0
2005-04-27 03:26:00,1.24393,1.24395,1.24385,1.2439,114800002.0
2005-04-27 03:27:00,1.24388,1.2439,1.24388,1.2439,7200000.0
2005-04-27 03:28:00,1.24407,1.24414,1.24383,1.24383,24100000.0
2005-04-27 03:29:00,1.24388,1.24388,1.24375,1.24381,98700002.0
2005-04-27 03:30:00,1.24399,1.24412,1.24387,1.24407,87799999.0
2005-04-27 03:31:00,1.24389,1.24408,1.24389,1.24402,43200002.0
2005-04-27 03:32:00,1.24391,1.24398,1.24389,1.24398,112999998.0
2005-04-27 03:33:00,1.24422,1.24435,1.24422,1.24427,91599999.0
2005-04-27 03:34:00,1.2439,1.24399,1.24377,1.24377,108499998.0
2005-04-27 03:35:00,1.24411,1.2444,1.24411,1.24438,116299999.0
2005-04-27 03:36:00,1.24385,1.24402,1.24385,1.24402,56700000.0
2005-04-27 03:37:00,1.24395,1.24395,1.24392,1.24392,116900001.0
2005-04-27 03:38:00,1.24381,1.24389,1.24381,1.24389,32399999.0
2005-04-27 03:39:00,1.24383,1.24389,1.24382,1.24388,82900000.0
2005-04-27 03:40:00,1.24419,1.24436,1.24419,1.2443,108500002.0
2005-04-27 03:41:00,1.24391,1.24403,1.24387,1.24403,104999999.0
2005-04-27 03:42:00,1.24403,1.24434,1.24398,1.24425,108499997.0
2005-04-27 03:43:00,1.24402,1.24402,1.24382,1.24382,89100002.0
2005-04-27 03:44:00,1.24409,1.24429,1.24403,1.24422,31899999.0
2005-04-27 03:45:00,1.24397,1.24405,1.24395,1.24395,79899999.0
2005-04-27 03:46:00,1.244,1.24403,1.244,1.24403,42000000.0
2005-04-27 03:47:00,1.24394,1.24429,1.24394,1.24428,96700001.0
2005-04-27 03:48:00,1.24435,1.2448,1.24435,1.2448,136499998.0
2005-04-27 03:49:00,1.2444,1.24443,1.24435,1.24435,27700000.0
2005-04-27 03:50:00,1.2443,1.24443,1.24423,1.24443,109600001.0
2005-04-27 03:51:00,1.24449,1.24462,1.24429,1.24438,182800002.0
2005-04-27 03:52:00,1.24461,1.24467,1.24448,1.24448,68900000.0
2005-04-27 03:53:00,1.24457,1.24463,1.2445,1.24463,99100001.0
2005-04-27 03:54:00,1.2446,1.2446,1.24455,1.2446,71200000.0
2005-04-27 03:55:00,1.2446,1.24474,1.24452,1.24474,77700000.0
2005-04-27 03:56:00,1.24484,1.24491,1.24474,1.24484,54000000.0
2005-04-27 03:57:00,1.2451,1.2452,1.24493,1.24496,90000001.0
2005-04-27 03:58:00,1.24505,1.24518,1.2448,1.24509,133500001.0
2005-04-27 03:59:00,1.24488,1.24488,1.24465,1.24465,91799999.0
2005-04-27 04:00:00,1.24482,1.24508,1.24482,1.24501,153899999.0
2005-04-27 04:01:00,1.2449,1.24494,1.24481,1.2449,52800000.0
2005-04-27 04:02:00,1.24508,1.24522,1.24508,1.24522,52400000.0
2005-04-27 04:03:00,1.24511,1.24511,1.24509,1.24509,42400001.0
2005-04-27 04:04:00,1.24518,1.24521,1.24507,1.24507,55799999.0
2005-04-27 04:05:00,1.24517,1.24518,1.2451,1.24518,92900001.0
2005-04-27 04:06:00,1.24522,1.24522,1.24513,1.2452,60899999.0
2005-04-27 04:07:00,1.24508,1.24566,1.24503,1.24566,40799999.0
2005-04-27 04:08:00,1.2455,1.24565,1.24523,1.24563,173300000.0
2005-04-27 04:09:00,1.2457,1.24571,1.24564,1.24571,108999999.0
2005-04-27 04:10:00,1.2457,1.2457,1.2456,1.2457,225899995.0
2005-04-27 04:11:00,1.2457,1.24576,1.24561,1.24569,170899998.0
2005-04-27 04:12:00,1.2458,1.2458,1.24564,1.24577,198299998.0
2005-04-27 04:13:00,1.24581,1.24581,1.24568,1.24581,141400000.0
2005-04-27 04:14:00,1.24587,1.24598,1.24587,1.24587,111000000.0
2005-04-27 04:15:00,1.246,1.246,1.24588,1.24595,192399999.0
2005-04-27 04:16:00,1.24603,1.24606,1.24587,1.24599,71000000.0
2005-04-27 04:17:00,1.24594,1.24626,1.24594,1.24626,144699999.0
2005-04-27 04:18:00,1.2463,1.24632,1.2463,1.24632,39800000.0
2005-04-27 04:19:00,1.24625,1.24635,1.2461,1.2461,74899998.0
2005-04-27 04:20:00,1.24623,1.24623,1.2459,1.2459,96300001.0
2005-04-27 04:21:00,1.24606,1.24615,1.24597,1.24615,167800001.0
2005-04-27 04:22:00,1.24604,1.24604,1.24469,1.24471,102900002.0
2005-04-27 04:23:00,1.2449,1.24544,1.2449,1.24523,25300000.0
2005-04-27 04:24:00,1.24522,1.24525,1.24465,1.24499,81999999.0
2005-04-27 04:25:00,1.24522,1.24522,1.24503,1.24507,176400002.0
2005-04-27 04:26:00,1.24535,1.24535,1.24513,1.24523,182400000.0
2005-04-27 04:27:00,1.24522,1.24538,1.24497,1.24538,71600002.0
2005-04-27 04:28:00,1.24524,1.24545,1.24523,1.24528,109099998.0
2005-04-27 04:29:00,1.24544,1.24552,1.24533,1.24535,78300002.0
2005-04-27 04:30:00,1.24542,1.24542,1.24524,1.24541,62700002.0
2005-04-27 04:31:00,1.24536,1.24543,1.24531,1.2454,111900001.0
2005-04-27 04:32:00,1.2452,1.24535,1.2452,1.24535,65700000.0
2005-04-27 04:33:00,1.2453,1.24532,1.24521,1.24532,72700002.0
2005-04-27 04:34:00,1.24543,1.24543,1.24526,1.24532,69100000.0
2005-04-27 04:35:00,1.24526,1.24526,1.24492,1.245,160200002.0
2005-04-27 04:36:00,1.24505,1.24507,1.24496,1.24498,130100000.0
2005-04-27 04:37:00,1.24498,1.24498,1.24495,1.24495,64800000.0
2005-04-27 04:38:00,1.24493,1.24516,1.24493,1.24516,101199999.0
2005-04-27 04:39:00,1.24513,1.24513,1.24495,1.245,138200003.0
2005-04-27 04:40:00,1.24498,1.24504,1.24498,1.24503,51299999.0
2005-04-27 04:41:00,1.24505,1.24505,1.24493,1.24493,104600000.0
2005-04-27 04:42:00,1.24483,1.24517,1.24475,1.24475,115300001.0
2005-04-27 04:43:00,1.24498,1.24503,1.24485,1.24499,192100000.0
2005-04-27 04:44:00,1.24495,1.24507,1.24495,1.24502,84299999.0
2005-04-27 04:45:00,1.24502,1.24507,1.24502,1.24503,24700000.0
2005-04-27 04:46:00,1.2451,1.24513,1.24505,1.2451,86000000.0
2005-04-27 04:47:00,1.24505,1.24515,1.24505,1.24507,88500001.0
2005-04-27 04:48:00,1.2451,1.2451,1.24505,1.24505,53200002.0
2005-04-27 04:49:00,1.24497,1.24498,1.24485,1.24494,73299998.0
2005-04-27 04:50:00,1.24495,1.24507,1.24495,1.24501,59799998.0
2005-04-27 04:51:00,1.24515,1.24515,1.24484,1.24498,60100001.0
2005-04-27 04:52:00,1.24505,1.24517,1.24486,1.24514,139299999.0
2005-04-27 04:53:00,1.24497,1.24504,1.2449,1.24493,38500000.0
2005-04-27 04:54:00,1.24488,1.24496,1.24487,1.24491,141000001.0
2005-04-27 04:55:00,1.24485,1.24495,1.24485,1.24492,106599998.0
2005-04-27 04:56:00,1.24512,1.24514,1.24502,1.24509,124999999.0
2005-04-27 04:57:00,1.24495,1.24495,1.24485,1.2449,45400000.0
2005-04-27 04:58:00,1.2449,1.2449,1.2449,1.2449,11300000.0
2005-04-27 04:59:00,1.24487,1.2449,1.24483,1.24487,98600001.0
2005-04-27 05:00:00,1.2449,1.2449,1.2448,1.2448,27200000.0
2005-04-27 05:01:00,1.24492,1.24496,1.24483,1.24485,95700002.0
2005-04-27 05:02:00,1.2449,1.24498,1.24483,1.2449,129900000.0
2005-04-27 05:03:00,1.24497,1.24497,1.2449,1.2449,28300000.0
2005-04-27 05:04:00,1.24484,1.24491,1.24483,1.24483,53100002.0
2005-04-27 05:05:00,1.24489,1.2449,1.24467,1.24477,90600000.0
2005-04-27 05:06:00,1.2448,1.2448,1.2448,1.2448,11200000.0
2005-04-27 05:07:00,1.24479,1.24479,1.24435,1.24443,146400001.0
2005-04-27 05:08:00,1.24444,1.24457,1.24444,1.24455,16800000.0
2005-04-27 05:09:00,1.2446,1.2446,1.24436,1.24456,108399999.0
2005-04-27 05:10:00,1.24451,1.24451,1.24431,1.24431,106600000.0
2005-04-27 05:11:00,1.24418,1.24425,1.24402,1.24422,161199997.0
2005-04-27 05:12:00,1.24445,1.24447,1.24429,1.24443,86699999.0
2005-04-27 05:13:00,1.24422,1.24432,1.24422,1.24428,79300001.0
2005-04-27 05:14:00,1.24434,1.24438,1.24431,1.24438,43900001.0
2005-04-27 05:15:00,1.24421,1.24432,1.24416,1.24428,75699998.0
2005-04-27 05:16:00,1.24445,1.24447,1.24435,1.24435,80200001.0
2005-04-27 05:17:00,1.2444,1.24442,1.24435,1.24435,59700001.0
2005-04-27 05:18:00,1.24438,1.24445,1.24438,1.2444,50499999.0
2005-04-27 05:19:00,1.24453,1.24455,1.24438,1.24438,78300001.0
2005-04-27 05:20:00,1.24448,1.24448,1.24435,1.2444,86099999.0
2005-04-27 05:21:00,1.24445,1.24458,1.24445,1.24448,95800001.0
2005-04-27 05:22:00,1.2444,1.2444,1.24435,1.2444,12000000.0
2005-04-27 05:23:00,1.24438,1.24445,1.24435,1.24438,121300000.0
2005-04-27 05:24:00,1.2444,1.24449,1.24431,1.24449,30900000.0
2005-04-27 05:25:00,1.2444,1.2444,1.2444,1.2444,2400000.0
2005-04-27 05:26:00,1.24448,1.24458,1.24448,1.24458,61400001.0
2005-04-27 05:27:00,1.24429,1.24439,1.24428,1.24437,155899999.0
2005-04-27 05:28:00,1.24433,1.24437,1.24433,1.24437,38900000.0
2005-04-27 05:29:00,1.2444,1.2444,1.24435,1.24437,99600001.0
2005-04-27 05:30:00,1.24432,1.24444,1.24428,1.24428,135600001.0
2005-04-27 05:31:00,1.24435,1.24448,1.24434,1.24448,103400002.0
2005-04-27 05:32:00,1.24458,1.24462,1.24458,1.24462,63799999.0
2005-04-27 05:33:00,1.24475,1.24475,1.2445,1.24453,125900000.0
2005-04-27 05:34:00,1.24455,1.2446,1.24452,1.24452,28300000.0
2005-04-27 05:35:00,1.2446,1.2446,1.24458,1.24458,26300001.0
2005-04-27 05:36:00,1.2447,1.24486,1.24454,1.24475,77800000.0
2005-04-27 05:37:00,1.2445,1.24463,1.2445,1.24463,51900001.0
2005-04-27 05:38:00,1.2447,1.24475,1.2446,1.2446,62599999.0
2005-04-27 05:39:00,1.2447,1.24475,1.24465,1.24475,114300000.0
2005-04-27 05:40:00,1.24467,1.24471,1.24458,1.24463,71500000.0
2005-04-27 05:41:00,1.24432,1.24464,1.24432,1.24448,96300004.0
2005-04-27 05:42:00,1.24465,1.24465,1.2446,1.2446,37200001.0
2005-04-27 05:43:00,1.24452,1.24468,1.24452,1.24468,61000000.0
2005-04-27 05:44:00,1.24455,1.24465,1.24455,1.24458,67300000.0
2005-04-27 05:45:00,1.24463,1.24483,1.24437,1.24483,125599999.0
2005-04-27 05:46:00,1.24454,1.24454,1.24443,1.24443,44500000.0
2005-04-27 05:47:00,1.24451,1.24471,1.24441,1.24471,105999999.0
2005-04-27 05:48:00,1.24433,1.24442,1.24433,1.24442,12700000.0
2005-04-27 05:49:00,1.2445,1.24453,1.2445,1.24453,73400000.0
2005-04-27 05:50:00,1.2443,1.24452,1.2443,1.24438,56700001.0
2005-04-27 05:51:00,1.24424,1.24425,1.24407,1.24423,123000002.0
2005-04-27 05:52:00,1.24429,1.24429,1.24388,1.24393,120700002.0
2005-04-27 05:53:00,1.24398,1.24412,1.24392,1.24412,59600002.0
2005-04-27 05:54:00,1.24413,1.24419,1.24404,1.2441,105700000.0
2005-04-27 05:55:00,1.24405,1.24405,1.24393,1.24402,72900000.0
2005-04-27 05:56:00,1.24386,1.2441,1.24386,1.24403,75499999.0
2005-04-27 05:57:00,1.24399,1.2441,1.24389,1.24404,98400002.0
2005-04-27 05:58:00,1.24409,1.24448,1.24409,1.24443,76500002.0
2005-04-27 05:59:00,1.24408,1.24412,1.24408,1.24412,29299999.0
2005-04-27 06:00:00,1.24411,1.24411,1.24399,1.2441,67900001.0
2005-04-27 06:01:00,1.24415,1.24415,1.24399,1.24402,60300000.0
2005-04-27 06:02:00,1.2442,1.24452,1.2442,1.24442,113599998.0
2005-04-27 06:03:00,1.24398,1.24417,1.24398,1.24417,120700002.0
2005-04-27 06:04:00,1.2444,1.2444,1.24429,1.24439,40799999.0
2005-04-27 06:05:00,1.2442,1.2442,1.24399,1.24403,67199999.0
2005-04-27 06:06:00,1.24422,1.24422,1.24394,1.24394,39100001.0
2005-04-27 06:07:00,1.24409,1.24409,1.2439,1.24401,50900000.0
2005-04-27 06:08:00,1.24442,1.24443,1.24414,1.24435,116699999.0
2005-04-27 06:09:00,1.2441,1.2441,1.24405,1.24405,28300000.0
2005-04-27 06:10:00,1.24424,1.24427,1.24417,1.24425,40300000.0
2005-04-27 06:11:00,1.24425,1.24435,1.24425,1.24428,103699997.0
2005-04-27 06:12:00,1.24415,1.24415,1.24389,1.24389,82399999.0
2005-04-27 06:13:00,1.24415,1.24437,1.24414,1.24431,138300002.0
2005-04-27 06:14:00,1.24403,1.24417,1.24402,1.24417,205200007.0
2005-04-27 06:15:00,1.24405,1.24405,1.24392,1.24405,45800000.0
2005-04-27 06:16:00,1.24407,1.24415,1.24392,1.24415,109600001.0
2005-04-27 06:17:00,1.24428,1.24432,1.2442,1.24429,160800003.0
2005-04-27 06:18:00,1.24432,1.24437,1.24425,1.2443,172800001.0
2005-04-27 06:19:00,1.2443,1.2443,1.24412,1.24418,133699997.0
2005-04-27 06:20:00,1.24415,1.24447,1.24415,1.24447,110400000.0
2005-04-27 06:21:00,1.24419,1.24427,1.24405,1.24427,86699999.0
2005-04-27 06:22:00,1.24432,1.24433,1.24428,1.24433,49300002.0
2005-04-27 06:23:00,1.24434,1.24447,1.24434,1.24441,94800000.0
2005-04-27 06:24:00,1.24444,1.24449,1.24419,1.24427,74600001.0
2005-04-27 06:25:00,1.24434,1.24439,1.24398,1.2442,57099998.0
2005-04-27 06:26:00,1.24434,1.24456,1.24434,1.2444,84400000.0
2005-04-27 06:27:00,1.24428,1.24468,1.24426,1.24468,81000001.0
2005-04-27 06:28:00,1.2444,1.24456,1.2444,1.24448,39600000.0
2005-04-27 06:29:00,1.24455,1.24465,1.24455,1.2446,198000000.0
2005-04-27 06:30:00,1.24462,1.24462,1.24462,1.24462,29700001.0
2005-04-27 06:31:00,1.24448,1.24465,1.2444,1.24455,109099999.0
2005-04-27 06:32:00,1.2446,1.2446,1.2446,1.2446,32200000.0
2005-04-27 06:33:00,1.2446,1.2446,1.2445,1.2445,49300000.0
2005-04-27 06:34:00,1.24466,1.24466,1.24454,1.24454,146000000.0
2005-04-27 06:35:00,1.24446,1.24471,1.24446,1.24464,79199998.0
2005-04-27 06:36:00,1.24461,1.2447,1.24452,1.2447,156800000.0
2005-04-27 06:37:00,1.2447,1.24472,1.24465,1.2447,135300001.0
2005-04-27 06:38:00,1.24478,1.24478,1.2447,1.2447,39000000.0
2005-04-27 06:39:00,1.24467,1.2447,1.24465,1.2447,107100003.0
2005-04-27 06:40:00,1.24469,1.24469,1.24444,1.24453,178800003.0
2005-04-27 06:41:00,1.24452,1.24452,1.24436,1.24445,65500000.0
2005-04-27 06:42:00,1.24448,1.24474,1.24444,1.24474,71300001.0
2005-04-27 06:43:00,1.24472,1.24486,1.24453,1.24453,112599999.0
2005-04-27 06:44:00,1.24478,1.24499,1.24478,1.24493,67400000.0
2005-04-27 06:45:00,1.24496,1.24496,1.2448,1.24495,137299999.0
2005-04-27 06:46:00,1.24491,1.24501,1.24486,1.245,81300000.0
2005-04-27 06:47:00,1.24515,1.24533,1.24505,1.2453,110000001.0
2005-04-27 06:48:00,1.2451,1.24513,1.24505,1.24513,56000000.0
2005-04-27 06:49:00,1.24497,1.2451,1.24497,1.24502,172399997.0
2005-04-27 06:50:00,1.24512,1.24518,1.2451,1.24512,57500000.0
2005-04-27 06:51:00,1.24514,1.24514,1.24474,1.24507,89199998.0
2005-04-27 06:52:00,1.24507,1.2452,1.24501,1.24505,124800000.0
2005-04-27 06:53:00,1.24506,1.24527,1.24504,1.24504,157100000.0
2005-04-27 06:54:00,1.24494,1.24504,1.2449,1.24504,76400001.0
2005-04-27 06:55:00,1.24507,1.24507,1.24492,1.24504,110500001.0
2005-04-27 06:56:00,1.2451,1.24515,1.2451,1.2451,123900000.0
2005-04-27 06:57:00,1.24507,1.24513,1.24492,1.245,118800001.0
2005-04-27 06:58:00,1.2451,1.2451,1.2451,1.2451,48800001.0
2005-04-27 06:59:00,1.245,1.24515,1.245,1.2451,141600000.0
2005-04-27 07:00:00,1.24498,1.24498,1.24488,1.24493,89499999.0
2005-04-27 07:01:00,1.24505,1.24505,1.24495,1.24495,59400000.0
2005-04-27 07:02:00,1.24494,1.24508,1.24494,1.245,206800000.0
2005-04-27 07:03:00,1.24508,1.2451,1.245,1.2451,89400000.0
2005-04-27 07:04:00,1.24506,1.24513,1.24496,1.2451,93900002.0
2005-04-27 07:05:00,1.2451,1.24515,1.24504,1.24515,63400000.0
2005-04-27 07:06:00,1.2451,1.24517,1.24497,1.2451,171100002.0
2005-04-27 07:07:00,1.2452,1.2452,1.24496,1.24514,63900000.0
2005-04-27 07:08:00,1.24511,1.24511,1.24509,1.24509,53700002.0
2005-04-27 07:09:00,1.24505,1.24515,1.24505,1.24505,43000000.0
2005-04-27 07:10:00,1.2451,1.24513,1.2451,1.24513,35200000.0
2005-04-27 07:11:00,1.24508,1.24513,1.24501,1.24512,122899999.0
2005-04-27 07:12:00,1.24507,1.24523,1.24507,1.24517,49700000.0
2005-04-27 07:13:00,1.24535,1.24538,1.2451,1.2451,45800000.0
2005-04-27 07:14:00,1.24512,1.24512,1.24492,1.24492,46599998.0
2005-04-27 07:15:00,1.24517,1.24518,1.24506,1.24507,102700000.0
2005-04-27 07:16:00,1.24513,1.24528,1.24507,1.24514,162099997.0
2005-04-27 07:17:00,1.24513,1.24544,1.2451,1.24525,153200000.0
2005-04-27 07:18:00,1.24517,1.24525,1.24517,1.24521,71600000.0
2005-04-27 07:19:00,1.24515,1.2452,1.24515,1.2452,12800000.0
2005-04-27 07:20:00,1.2451,1.24517,1.24504,1.24511,76299999.0
2005-04-27 07:21:00,1.24507,1.24515,1.24505,1.2451,127499999.0
2005-04-27 07:22:00,1.24505,1.2451,1.24505,1.2451,59900000.0
2005-04-27 07:23:00,1.24532,1.24533,1.24462,1.24462,79100000.0
2005-04-27 07:24:00,1.24513,1.24513,1.24505,1.24505,16700000.0
2005-04-27 07:25:00,1.2451,1.24515,1.24505,1.24505,71000000.0
2005-04-27 07:26:00,1.2451,1.24513,1.24505,1.24505,74500000.0
2005-04-27 07:27:00,1.24506,1.24533,1.24495,1.24533,83200000.0
2005-04-27 07:28:00,1.24499,1.24499,1.24481,1.24484,124099999.0
2005-04-27 07:29:00,1.24485,1.24492,1.24485,1.24491,31600000.0
2005-04-27 07:30:00,1.24489,1.24491,1.24489,1.24491,8800000.0
2005-04-27 07:31:00,1.24498,1.24498,1.24485,1.24491,132500002.0
2005-04-27 07:32:00,1.24499,1.24499,1.24496,1.24496,18300000.0
2005-04-27 07:33:00,1.245,1.24502,1.24495,1.245,121199997.0
2005-04-27 07:34:00,1.24497,1.24507,1.24497,1.24502,85100002.0
2005-04-27 07:35:00,1.24509,1.2451,1.24498,1.24509,161000000.0
2005-04-27 07:36:00,1.24495,1.24508,1.2449,1.2449,100200002.0
2005-04-27 07:37:00,1.24498,1.24499,1.24488,1.24493,85400000.0
2005-04-27 07:38:00,1.24498,1.24498,1.24487,1.24487,110500000.0
2005-04-27 07:39:00,1.24524,1.24524,1.24483,1.24483,177800001.0
2005-04-27 07:40:00,1.24487,1.24495,1.24487,1.24495,83000001.0
2005-04-27 07:41:00,1.24495,1.24495,1.24495,1.24495,14400000.0
2005-04-27 07:42:00,1.24493,1.24495,1.24483,1.24495,108199998.0
2005-04-27 07:43:00,1.24495,1.24495,1.24485,1.24485,29000000.0
2005-04-27 07:44:00,1.24491,1.24494,1.24409,1.24409,106699997.0
2005-04-27 07:45:00,1.24405,1.24477,1.24405,1.24475,65100000.0
2005-04-27 07:46:00,1.24492,1.24492,1.24468,1.24476,63200000.0
2005-04-27 07:47:00,1.24475,1.2448,1.24475,1.2448,36400000.0
2005-04-27 07:48:00,1.24478,1.24485,1.24474,1.24474,90300002.0
2005-04-27 07:49:00,1.24482,1.24489,1.2448,1.24488,112100000.0
2005-04-27 07:50:00,1.2449,1.2449,1.24473,1.24473,82200000.0
2005-04-27 07:51:00,1.24482,1.24496,1.24481,1.24493,48200000.0
2005-04-27 07:52:00,1.2449,1.24504,1.2447,1.24499,98000001.0
2005-04-27 07:53:00,1.245,1.245,1.245,1.245,23400000.0
2005-04-27 07:54:00,1.245,1.24505,1.24495,1.24495,62699999.0
2005-04-27 07:55:00,1.24498,1.2452,1.24492,1.2452,93500000.0
2005-04-27 07:56:00,1.24503,1.24516,1.24503,1.24509,83000000.0
2005-04-27 07:57:00,1.24506,1.24511,1.24504,1.24508,113300000.0
2005-04-27 07:58:00,1.24512,1.24518,1.24508,1.24518,68799999.0
2005-04-27 07:59:00,1.24537,1.24556,1.24529,1.24529,103200002.0
2005-04-27 08:00:00,1.24524,1.24542,1.24523,1.24542,121400001.0
2005-04-27 08:01:00,1.24531,1.24565,1.24531,1.24565,32600000.0
2005-04-27 08:02:00,1.24565,1.24584,1.24565,1.24584,52700000.0
2005-04-27 08:03:00,1.24575,1.24593,1.24572,1.24586,72200000.0
2005-04-27 08:04:00,1.24585,1.2461,1.24582,1.2461,68999998.0
2005-04-27 08:05:00,1.24612,1.24618,1.24609,1.24618,64599999.0
2005-04-27 08:06:00,1.24623,1.2464,1.24617,1.2464,63000000.0
2005-04-27 08:07:00,1.24642,1.24644,1.24633,1.24639,137500001.0
2005-04-27 08:08:00,1.2465,1.24652,1.2465,1.24652,1600000.0
2005-04-27 08:09:00,1.24675,1.24683,1.24666,1.24677,73700000.0
2005-04-27 08:10:00,1.24685,1.24705,1.24656,1.24705,93100000.0
2005-04-27 08:11:00,1.24711,1.2472,1.24699,1.2472,76299999.0
2005-04-27 08:12:00,1.24712,1.24712,1.24699,1.24706,88100002.0
2005-04-27 08:13:00,1.24705,1.2474,1.24692,1.2474,138000002.0
2005-04-27 08:14:00,1.24737,1.24768,1.24735,1.24739,146699999.0
2005-04-27 08:15:00,1.24753,1.24807,1.24753,1.24796,107099998.0
2005-04-27 08:16:00,1.24797,1.24804,1.24789,1.24802,158500001.0
2005-04-27 08:17:00,1.24757,1.24795,1.24744,1.24795,104500001.0
2005-04-27 08:18:00,1.24778,1.24789,1.24749,1.24773,58000000.0
2005-04-27 08:19:00,1.24779,1.24792,1.24779,1.24792,43400000.0
2005-04-27 08:20:00,1.24772,1.24781,1.2474,1.24781,63000000.0
2005-04-27 08:21:00,1.24807,1.24807,1.24781,1.24789,167100001.0
2005-04-27 08:22:00,1.24773,1.24773,1.24739,1.24744,86299999.0
2005-04-27 08:23:00,1.24751,1.24757,1.24742,1.24757,75400000.0
2005-04-27 08:24:00,1.24759,1.24766,1.24755,1.24755,64699998.0
2005-04-27 08:25:00,1.24762,1.24765,1.24749,1.24758,128300000.0
2005-04-27 08:26:00,1.24746,1.24746,1.24719,1.24741,152600002.0
2005-04-27 08:27:00,1.2473,1.24745,1.2473,1.24742,16900000.0
2005-04-27 08:28:00,1.2474,1.2474,1.2474,1.2474,11100000.0
2005-04-27 08:29:00,1.24738,1.24738,1.24723,1.24723,103200003.0
2005-04-27 08:30:00,1.24713,1.24723,1.24713,1.2472,21500000.0
2005-04-27 08:31:00,1.24725,1.24729,1.24722,1.24729,158400000.0
2005-04-27 08:32:00,1.24734,1.2474,1.24723,1.24723,154800001.0
2005-04-27 08:33:00,1.24707,1.24722,1.24706,1.24722,112300002.0
2005-04-27 08:34:00,1.24718,1.24736,1.24716,1.24736,82300000.0
2005-04-27 08:35:00,1.24735,1.24735,1.24717,1.24724,103400003.0
2005-04-27 08:36:00,1.24719,1.24719,1.24711,1.24711,71300001.0
2005-04-27 08:37:00,1.24719,1.24732,1.24713,1.24714,95299998.0
2005-04-27 08:38:00,1.24703,1.24733,1.24703,1.24733,104200001.0
2005-04-27 08:39:00,1.24723,1.24743,1.24723,1.24743,52700000.0
2005-04-27 08:40:00,1.24767,1.24815,1.24767,1.24777,135899999.0
2005-04-27 08:41:00,1.24775,1.24775,1.2476,1.2476,65200001.0
2005-04-27 08:42:00,1.2477,1.24793,1.2477,1.24792,77600001.0
2005-04-27 08:43:00,1.24807,1.2482,1.2477,1.24777,87900001.0
2005-04-27 08:44:00,1.2479,1.248,1.24782,1.24787,130099999.0
2005-04-27 08:45:00,1.24777,1.24777,1.24752,1.24758,161200002.0
2005-04-27 08:46:00,1.24753,1.24753,1.24739,1.24741,95400002.0
2005-04-27 08:47:00,1.24748,1.24763,1.24739,1.24756,90700002.0
2005-04-27 08:48:00,1.24768,1.24768,1.24754,1.24762,37000000.0
2005-04-27 08:49:00,1.24765,1.24793,1.24765,1.24793,103100000.0
2005-04-27 08:50:00,1.24786,1.24802,1.24786,1.24802,79200001.0
2005-04-27 08:51:00,1.24777,1.24794,1.24763,1.24772,106900001.0
2005-04-27 08:52:00,1.24771,1.24774,1.24765,1.2477,128499998.0
2005-04-27 08:53:00,1.24764,1.24764,1.24733,1.24733,120400001.0
2005-04-27 08:54:00,1.24728,1.24735,1.24713,1.24729,132600000.0
2005-04-27 08:55:00,1.24732,1.24735,1.24723,1.24735,113799997.0
2005-04-27 08:56:00,1.24728,1.2473,1.24726,1.24727,84700000.0
2005-04-27 08:57:00,1.24715,1.24728,1.24706,1.24714,116300000.0
2005-04-27 08:58:00,1.24715,1.24744,1.24706,1.24744,106900001.0
2005-04-27 08:59:00,1.24752,1.24803,1.24752,1.24785,109599998.0
2005-04-27 09:00:00,1.24779,1.24792,1.24779,1.24785,45100000.0
2005-04-27 09:01:00,1.24807,1.24821,1.24807,1.24816,87900001.0
2005-04-27 09:02:00,1.24813,1.24813,1.24791,1.24791,51700001.0
2005-04-27 09:03:00,1.2479,1.2479,1.24765,1.2477,104900001.0
2005-04-27 09:04:00,1.24765,1.24765,1.24738,1.24748,131700000.0
2005-04-27 09:05:00,1.2475,1.2475,1.24726,1.24731,73000000.0
2005-04-27 09:06:00,1.24741,1.24742,1.2472,1.2472,51700001.0
2005-04-27 09:07:00,1.24716,1.24732,1.24716,1.24728,74400000.0
2005-04-27 09:08:00,1.24731,1.24741,1.24727,1.24729,82099998.0
2005-04-27 09:09:00,1.24716,1.24744,1.24712,1.24728,119700001.0
2005-04-27 09:10:00,1.24712,1.24722,1.24703,1.24715,128600000.0
2005-04-27 09:11:00,1.24712,1.24727,1.24712,1.24727,107199998.0
2005-04-27 09:12:00,1.2474,1.24748,1.2474,1.24748,39100000.0
2005-04-27 09:13:00,1.24739,1.24739,1.24726,1.24726,24100000.0
2005-04-27 09:14:00,1.24732,1.24733,1.24732,1.24733,4200000.0
2005-04-27 09:15:00,1.24737,1.24737,1.24725,1.24725,79699998.0
2005-04-27 09:16:00,1.24737,1.24751,1.24737,1.24744,52400000.0
2005-04-27 09:17:00,1.24725,1.24729,1.24699,1.24726,126699998.0
2005-04-27 09:18:00,1.2474,1.24748,1.2474,1.24748,45200001.0
2005-04-27 09:19:00,1.24723,1.24734,1.24705,1.2473,62100000.0
2005-04-27 09:20:00,1.24743,1.24758,1.2474,1.24758,85600002.0
2005-04-27 09:21:00,1.24759,1.24773,1.24752,1.24773,165500001.0
2005-04-27 09:22:00,1.24775,1.24779,1.2476,1.24765,113299998.0
2005-04-27 09:23:00,1.24753,1.24758,1.2475,1.24758,106000001.0
2005-04-27 09:24:00,1.2478,1.24791,1.24773,1.24782,92300002.0
2005-04-27 09:25:00,1.24805,1.24805,1.24782,1.2479,73700000.0
2005-04-27 09:26:00,1.24778,1.24788,1.24774,1.24782,63400001.0
2005-04-27 09:27:00,1.24774,1.24785,1.24765,1.24783,125700000.0
2005-04-27 09:28:00,1.24788,1.24788,1.24782,1.24788,28600000.0
2005-04-27 09:29:00,1.24786,1.24788,1.24786,1.24788,8000000.0
2005-04-27 09:30:00,1.2478,1.2478,1.24778,1.24778,15300000.0
2005-04-27 09:31:00,1.2478,1.2478,1.2478,1.2478,20700001.0
2005-04-27 09:32:00,1.24768,1.24768,1.2476,1.24767,62200001.0
2005-04-27 09:33:00,1.24774,1.24776,1.24774,1.24776,43700001.0
2005-04-27 09:34:00,1.24752,1.24752,1.24711,1.2473,101799999.0
2005-04-27 09:35:00,1.24758,1.24763,1.24747,1.24759,147400001.0
2005-04-27 09:36:00,1.24746,1.24759,1.2474,1.24754,111500000.0
2005-04-27 09:37:00,1.24753,1.24753,1.24736,1.24743,122800001.0
2005-04-27 09:38:00,1.24745,1.24745,1.24727,1.24738,102399999.0
2005-04-27 09:39:00,1.24733,1.24746,1.2472,1.24746,62500002.0
2005-04-27 09:40:00,1.24746,1.24746,1.24738,1.2474,91000001.0
2005-04-27 09:41:00,1.24742,1.2475,1.24742,1.24745,69500000.0
2005-04-27 09:42:00,1.24755,1.24755,1.24747,1.24755,74100000.0
2005-04-27 09:43:00,1.24752,1.24761,1.24752,1.24757,2800000.0
2005-04-27 09:44:00,1.24757,1.24782,1.24757,1.24782,48799999.0
2005-04-27 09:45:00,1.24778,1.24778,1.24755,1.2476,134099998.0
2005-04-27 09:46:00,1.24768,1.24768,1.24762,1.24762,28700000.0
2005-04-27 09:47:00,1.24767,1.24777,1.24762,1.24776,133599999.0
2005-04-27 09:48:00,1.24766,1.24766,1.24762,1.24762,1600000.0
2005-04-27 09:49:00,1.24757,1.24757,1.24744,1.24753,85500003.0
2005-04-27 09:50:00,1.24753,1.24756,1.24746,1.24756,132099997.0
2005-04-27 09:51:00,1.24763,1.24767,1.2476,1.24767,43299998.0
2005-04-27 09:52:00,1.24735,1.2476,1.24735,1.2476,82599999.0
2005-04-27 09:53:00,1.24757,1.24757,1.24741,1.24743,19100000.0
2005-04-27 09:54:00,1.2474,1.2474,1.24733,1.24735,110400001.0
2005-04-27 09:55:00,1.24741,1.24753,1.24737,1.24753,69599999.0
2005-04-27 09:56:00,1.24752,1.24759,1.24752,1.24759,49500000.0
2005-04-27 09:57:00,1.24711,1.24756,1.24703,1.24756,91299999.0
2005-04-27 09:58:00,1.2476,1.2476,1.2476,1.2476,29800001.0
2005-04-27 09:59:00,1.2476,1.24765,1.2476,1.24762,85000002.0
2005-04-27 10:00:00,1.24745,1.24746,1.2473,1.24746,47500001.0
2005-04-27 10:01:00,1.24725,1.24733,1.24712,1.24715,183900002.0
2005-04-27 10:02:00,1.2471,1.24715,1.24703,1.24708,223500005.0
2005-04-27 10:03:00,1.24697,1.24722,1.24697,1.24709,71300002.0
2005-04-27 10:04:00,1.24719,1.24719,1.24697,1.24703,63899998.0
2005-04-27 10:05:00,1.24714,1.24714,1.24703,1.24703,31800001.0
2005-04-27 10:06:00,1.24712,1.24723,1.2471,1.24723,36800000.0
2005-04-27 10:07:00,1.2473,1.24732,1.24695,1.24695,182700003.0
2005-04-27 10:08:00,1.24719,1.24719,1.24711,1.24711,47000000.0
2005-04-27 10:09:00,1.2471,1.24717,1.2471,1.24717,11000000.0
2005-04-27 10:10:00,1.24708,1.24717,1.24708,1.24711,105000001.0
2005-04-27 10:11:00,1.24716,1.24716,1.24702,1.24714,122500001.0
2005-04-27 10:12:00,1.24715,1.24749,1.24715,1.24749,105499998.0
2005-04-27 10:13:00,1.24752,1.24755,1.24733,1.24742,200100002.0
2005-04-27 10:14:00,1.24736,1.24736,1.24719,1.24735,142399999.0
2005-04-27 10:15:00,1.24717,1.24733,1.24692,1.24698,133300000.0
2005-04-27 10:16:00,1.24737,1.24745,1.2473,1.2473,109099999.0
2005-04-27 10:17:00,1.24735,1.2474,1.24735,1.24735,186100003.0
2005-04-27 10:18:00,1.24732,1.24732,1.24705,1.24721,86100002.0
2005-04-27 10:19:00,1.24725,1.24732,1.24725,1.24725,60900000.0
2005-04-27 10:20:00,1.24729,1.24768,1.24729,1.24768,112099999.0
2005-04-27 10:21:00,1.24762,1.24776,1.24741,1.24776,70700000.0
2005-04-27 10:22:00,1.24778,1.24786,1.24773,1.24773,90099998.0
2005-04-27 10:23:00,1.24788,1.24788,1.24778,1.24778,47100000.0
2005-04-27 10:24:00,1.24757,1.24759,1.24659,1.24759,128200001.0
2005-04-27 10:25:00,1.24776,1.24776,1.24753,1.24753,133200003.0
2005-04-27 10:26:00,1.24755,1.2476,1.24755,1.2476,59000001.0
2005-04-27 10:27:00,1.24777,1.24795,1.24777,1.24784,28400000.0
2005-04-27 10:28:00,1.24779,1.2478,1.24764,1.2478,129000001.0
2005-04-27 10:29:00,1.2478,1.24781,1.24762,1.24768,142800000.0
2005-04-27 10:30:00,1.24765,1.24765,1.24762,1.24762,125100001.0
2005-04-27 10:31:00,1.24769,1.24771,1.24764,1.24768,31000001.0
2005-04-27 10:32:00,1.24772,1.24772,1.24755,1.24763,130699999.0
2005-04-27 10:33:00,1.24751,1.24751,1.24641,1.24641,65999999.0
2005-04-27 10:34:00,1.24673,1.24708,1.24673,1.24706,102500000.0
2005-04-27 10:35:00,1.24691,1.24695,1.24672,1.2468,135600000.0
2005-04-27 10:36:00,1.24689,1.24701,1.24686,1.24698,120000001.0
2005-04-27 10:37:00,1.24695,1.24705,1.24695,1.24705,49300000.0
2005-04-27 10:38:00,1.24707,1.24723,1.24707,1.2471,158599998.0
2005-04-27 10:39:00,1.2471,1.24726,1.24704,1.24719,128999999.0
2005-04-27 10:40:00,1.24713,1.2472,1.24713,1.2472,53700000.0
2005-04-27 10:41:00,1.24718,1.24725,1.24715,1.24715,119200001.0
2005-04-27 10:42:00,1.24728,1.24728,1.24723,1.24728,41800001.0
2005-04-27 10:43:00,1.24723,1.24733,1.24712,1.24733,53099999.0
2005-04-27 10:44:00,1.2473,1.24735,1.24723,1.24725,72400000.0
2005-04-27 10:45:00,1.24728,1.24734,1.24724,1.2473,75599999.0
2005-04-27 10:46:00,1.24729,1.24746,1.24729,1.24739,131100000.0
2005-04-27 10:47:00,1.24734,1.24737,1.24733,1.24733,53900000.0
2005-04-27 10:48:00,1.2473,1.24737,1.24725,1.2473,133799998.0
2005-04-27 10:49:00,1.24734,1.24743,1.24723,1.24743,91999998.0
2005-04-27 10:50:00,1.2473,1.24731,1.24712,1.24731,158500002.0
2005-04-27 10:51:00,1.24666,1.24666,1.2442,1.24646,135400000.0
2005-04-27 10:52:00,1.24739,1.24762,1.24739,1.24755,60699998.0
2005-04-27 10:53:00,1.24719,1.24719,1.24676,1.2468,121500001.0
2005-04-27 10:54:00,1.24708,1.24708,1.24677,1.24692,74100000.0
2005-04-27 10:55:00,1.24698,1.24721,1.24698,1.2472,160800004.0
2005-04-27 10:56:00,1.24729,1.24747,1.24729,1.24732,82199999.0
2005-04-27 10:57:00,1.24736,1.24775,1.24731,1.24766,154400004.0
2005-04-27 10:58:00,1.24777,1.24791,1.24749,1.24791,82899999.0
2005-04-27 10:59:00,1.248,1.24805,1.24785,1.24788,141000003.0
2005-04-27 11:00:00,1.24798,1.24831,1.24798,1.24812,102899997.0
2005-04-27 11:01:00,1.24815,1.24834,1.24815,1.24827,90300000.0
2005-04-27 11:02:00,1.24816,1.24817,1.24806,1.24817,98500002.0
2005-04-27 11:03:00,1.2482,1.24827,1.24812,1.24827,86000000.0
2005-04-27 11:04:00,1.24818,1.24822,1.24814,1.2482,81200000.0
2005-04-27 11:05:00,1.2482,1.24828,1.2482,1.24828,63900001.0
2005-04-27 11:06:00,1.24834,1.24844,1.24831,1.24833,52400000.0
2005-04-27 11:07:00,1.24826,1.24826,1.24809,1.24812,113700000.0
2005-04-27 11:08:00,1.24817,1.24819,1.24809,1.24818,93900002.0
2005-04-27 11:09:00,1.24781,1.24781,1.24701,1.24701,28800000.0
2005-04-27 11:10:00,1.24753,1.24768,1.24727,1.24746,121900000.0
2005-04-27 11:11:00,1.24731,1.24731,1.24654,1.2469,150799999.0
2005-04-27 11:12:00,1.24694,1.24714,1.24694,1.247,153899998.0
2005-04-27 11:13:00,1.24697,1.24712,1.24697,1.24697,44300001.0
2005-04-27 11:14:00,1.2472,1.24726,1.24691,1.24691,63099999.0
2005-04-27 11:15:00,1.24683,1.24697,1.24683,1.24697,179499997.0
2005-04-27 11:16:00,1.2471,1.24719,1.2471,1.2471,129800000.0
2005-04-27 11:17:00,1.24715,1.2472,1.24715,1.24718,50200000.0
2005-04-27 11:18:00,1.24711,1.24713,1.24707,1.24707,44000000.0
2005-04-27 11:19:00,1.24719,1.24722,1.24713,1.24713,71000000.0
2005-04-27 11:20:00,1.2472,1.2472,1.24713,1.24713,180200003.0
2005-04-27 11:21:00,1.2472,1.24725,1.24715,1.24715,77600001.0
2005-04-27 11:22:00,1.24727,1.24733,1.24727,1.24733,51800001.0
2005-04-27 11:23:00,1.24738,1.24743,1.24731,1.24743,29200000.0
2005-04-27 11:24:00,1.24737,1.24737,1.247,1.2472,126000002.0
2005-04-27 11:25:00,1.24743,1.24743,1.24722,1.2473,113999998.0
2005-04-27 11:26:00,1.2473,1.24735,1.2473,1.24735,95700001.0
2005-04-27 11:27:00,1.24715,1.24715,1.24663,1.24713,129800002.0
2005-04-27 11:28:00,1.24722,1.24728,1.24717,1.24721,79999999.0
2005-04-27 11:29:00,1.24713,1.24723,1.24713,1.24719,87699999.0
2005-04-27 11:30:00,1.24732,1.24734,1.24721,1.24728,52890001.0
2005-04-27 11:31:00,1.24728,1.24733,1.24725,1.24733,59800000.0
2005-04-27 11:32:00,1.24729,1.2473,1.24718,1.24728,144500000.0
2005-04-27 11:33:00,1.24724,1.24733,1.24721,1.24733,103800001.0
2005-04-27 11:34:00,1.24731,1.24734,1.24724,1.2473,93600001.0
2005-04-27 11:35:00,1.2474,1.24746,1.2473,1.24743,108900001.0
2005-04-27 11:36:00,1.2474,1.24744,1.24733,1.24735,128800002.0
2005-04-27 11:37:00,1.24738,1.24745,1.24737,1.24737,40200000.0
2005-04-27 11:38:00,1.24739,1.24747,1.24736,1.24745,100600000.0
2005-04-27 11:39:00,1.24743,1.2475,1.2474,1.2475,116500002.0
2005-04-27 11:40:00,1.24756,1.24763,1.2475,1.24752,108100001.0
2005-04-27 11:41:00,1.2476,1.24783,1.24757,1.24783,118700002.0
2005-04-27 11:42:00,1.24758,1.24785,1.2474,1.2474,90299998.0
2005-04-27 11:43:00,1.24781,1.24781,1.24746,1.2476,99300001.0
2005-04-27 11:44:00,1.2474,1.2476,1.2474,1.24757,88600001.0
2005-04-27 11:45:00,1.24768,1.24769,1.24764,1.24769,112700001.0
2005-04-27 11:46:00,1.24773,1.24773,1.24751,1.24758,69600000.0
2005-04-27 11:47:00,1.24757,1.24763,1.24757,1.24763,33000000.0
2005-04-27 11:48:00,1.24773,1.24777,1.24773,1.24773,63000002.0
2005-04-27 11:49:00,1.24757,1.24778,1.24755,1.24755,104000000.0
2005-04-27 11:50:00,1.24785,1.24798,1.24785,1.24798,148800000.0
2005-04-27 11:51:00,1.248,1.24811,1.24797,1.248,173500004.0
2005-04-27 11:52:00,1.24811,1.24817,1.24808,1.24816,114000000.0
2005-04-27 11:53:00,1.24834,1.2484,1.24826,1.24826,107900002.0
2005-04-27 11:54:00,1.24839,1.2484,1.24834,1.24838,160500002.0
2005-04-27 11:55:00,1.24846,1.24872,1.24832,1.24872,178800001.0
2005-04-27 11:56:00,1.24869,1.24875,1.24864,1.24875,103300002.0
2005-04-27 11:57:00,1.24877,1.24877,1.24865,1.24865,156300003.0
2005-04-27 11:58:00,1.24858,1.24858,1.24843,1.24852,89700002.0
2005-04-27 11:59:00,1.24858,1.24861,1.2485,1.2485,100799998.0
2005-04-27 12:00:00,1.2483,1.2483,1.24787,1.24821,54999998.0
2005-04-27 12:01:00,1.24847,1.2486,1.24847,1.24857,59000001.0
2005-04-27 12:02:00,1.24852,1.24853,1.24846,1.24846,62299999.0
2005-04-27 12:03:00,1.24844,1.24845,1.24842,1.24842,86800001.0
2005-04-27 12:04:00,1.24857,1.24857,1.24847,1.24851,103100002.0
2005-04-27 12:05:00,1.24852,1.24861,1.24849,1.24852,16600000.0
2005-04-27 12:06:00,1.24868,1.24873,1.24865,1.24865,57699999.0
2005-04-27 12:07:00,1.24868,1.24868,1.24858,1.24858,85200003.0
2005-04-27 12:08:00,1.24855,1.24866,1.2484,1.2484,61300000.0
2005-04-27 12:09:00,1.24848,1.24848,1.24841,1.24841,126100000.0
2005-04-27 12:10:00,1.24844,1.24851,1.24844,1.24851,1600000.0
2005-04-27 12:11:00,1.2484,1.24877,1.2484,1.24873,174099996.0
2005-04-27 12:12:00,1.24849,1.24869,1.24849,1.24852,144399999.0
2005-04-27 12:13:00,1.24867,1.24875,1.24823,1.2486,66400000.0
2005-04-27 12:14:00,1.24853,1.24866,1.24853,1.24861,14400000.0
2005-04-27 12:15:00,1.24862,1.24871,1.24858,1.24858,36300001.0
2005-04-27 12:16:00,1.24882,1.24884,1.24856,1.24868,123899998.0
2005-04-27 12:17:00,1.24873,1.24873,1.2486,1.24865,106799999.0
2005-04-27 12:18:00,1.24872,1.24872,1.24854,1.2486,95300001.0
2005-04-27 12:19:00,1.24855,1.24866,1.24855,1.24856,128099999.0
2005-04-27 12:20:00,1.24863,1.24872,1.24863,1.24865,111500000.0
2005-04-27 12:21:00,1.24856,1.24865,1.24854,1.24855,142099999.0
2005-04-27 12:22:00,1.24866,1.24888,1.24866,1.24888,87199997.0
2005-04-27 12:23:00,1.249,1.249,1.24879,1.24879,59800000.0
2005-04-27 12:24:00,1.24871,1.24883,1.24867,1.24867,153199998.0
2005-04-27 12:25:00,1.24859,1.24898,1.24855,1.24898,87000001.0
2005-04-27 12:26:00,1.24887,1.249,1.24873,1.249,50900000.0
2005-04-27 12:27:00,1.24898,1.24911,1.24892,1.24911,82100000.0
2005-04-27 12:28:00,1.24902,1.24902,1.24884,1.2489,111300003.0
2005-04-27 12:29:00,1.24889,1.24898,1.24889,1.24889,70900000.0
2005-04-27 12:30:00,1.24888,1.24889,1.24877,1.24889,50500000.0
2005-04-27 12:31:00,1.24885,1.24898,1.24885,1.24898,143300002.0
2005-04-27 12:32:00,1.24882,1.24884,1.24871,1.24871,118400001.0
2005-04-27 12:33:00,1.24865,1.2487,1.24865,1.24865,51900001.0
2005-04-27 12:34:00,1.2484,1.2484,1.24781,1.24785,126600001.0
2005-04-27 12:35:00,1.24816,1.24816,1.24774,1.24801,89700000.0
2005-04-27 12:36:00,1.24814,1.24819,1.24796,1.24796,84000000.0
2005-04-27 12:37:00,1.24791,1.24803,1.24791,1.248,73000000.0
2005-04-27 12:38:00,1.24799,1.24799,1.24789,1.24798,126800003.0
2005-04-27 12:39:00,1.24819,1.24839,1.24815,1.24837,82200000.0
2005-04-27 12:40:00,1.24842,1.24842,1.24817,1.24831,170800002.0
2005-04-27 12:41:00,1.2481,1.2481,1.24803,1.24808,79899999.0
2005-04-27 12:42:00,1.24812,1.24818,1.2481,1.24818,108900000.0
2005-04-27 12:43:00,1.24811,1.24814,1.24811,1.24814,13300000.0
2005-04-27 12:44:00,1.24808,1.24814,1.24804,1.24809,67700000.0
2005-04-27 12:45:00,1.24808,1.24811,1.24792,1.24806,51800000.0
2005-04-27 12:46:00,1.24821,1.24821,1.24803,1.24808,119400001.0
2005-04-27 12:47:00,1.24807,1.2481,1.24804,1.24808,29000000.0
2005-04-27 12:48:00,1.24819,1.24819,1.24806,1.24806,87500003.0
2005-04-27 12:49:00,1.248,1.248,1.24792,1.24792,17500000.0
2005-04-27 12:50:00,1.24795,1.24808,1.24795,1.24805,84200001.0
2005-04-27 12:51:00,1.24799,1.24808,1.24794,1.24808,35300000.0
2005-04-27 12:52:00,1.24804,1.24804,1.24795,1.24795,77299999.0
2005-04-27 12:53:00,1.24785,1.24785,1.24777,1.24777,54300001.0
2005-04-27 12:54:00,1.24697,1.24744,1.24571,1.24655,113799998.0
2005-04-27 12:55:00,1.24688,1.2472,1.24688,1.2472,48599999.0
2005-04-27 12:56:00,1.24728,1.24728,1.2472,1.24728,64100002.0
2005-04-27 12:57:00,1.24697,1.24728,1.24696,1.24708,88799999.0
2005-04-27 12:58:00,1.24717,1.24733,1.24701,1.24732,186600002.0
2005-04-27 12:59:00,1.2473,1.24755,1.2473,1.24755,89000002.0
2005-04-27 13:00:00,1.2475,1.24755,1.24743,1.24745,177600002.0
2005-04-27 13:01:00,1.24757,1.24757,1.24734,1.2474,69199999.0
2005-04-27 13:02:00,1.24733,1.24741,1.24733,1.24739,52600000.0
2005-04-27 13:03:00,1.24741,1.24741,1.24733,1.24735,99500002.0
2005-04-27 13:04:00,1.24726,1.24738,1.24726,1.24734,84300000.0
2005-04-27 13:05:00,1.24727,1.24736,1.24727,1.24727,104999999.0
2005-04-27 13:06:00,1.24738,1.24743,1.24729,1.24739,103800000.0
2005-04-27 13:07:00,1.24745,1.24745,1.24735,1.24735,127200001.0
2005-04-27 13:08:00,1.24742,1.24751,1.24741,1.24742,70600000.0
2005-04-27 13:09:00,1.24736,1.24736,1.2473,1.24736,38800000.0
2005-04-27 13:10:00,1.24745,1.24749,1.24711,1.2474,118199999.0
2005-04-27 13:11:00,1.24732,1.24732,1.24712,1.24712,65999999.0
2005-04-27 13:12:00,1.24721,1.24721,1.24713,1.24717,69400002.0
2005-04-27 13:13:00,1.24723,1.24725,1.24714,1.24722,57099999.0
2005-04-27 13:14:00,1.24723,1.24733,1.24715,1.24733,63100001.0
2005-04-27 13:15:00,1.24713,1.2473,1.24713,1.2473,61600000.0
2005-04-27 13:16:00,1.24721,1.24721,1.24709,1.24709,71899998.0
2005-04-27 13:17:00,1.24717,1.2472,1.24714,1.24718,142200000.0
2005-04-27 13:18:00,1.24715,1.24715,1.24713,1.24713,71100000.0
2005-04-27 13:19:00,1.2471,1.2471,1.2471,1.2471,5600000.0
2005-04-27 13:20:00,1.24707,1.24723,1.24698,1.24723,91800002.0
2005-04-27 13:21:00,1.24693,1.24728,1.24693,1.24699,91799998.0
2005-04-27 13:22:00,1.24722,1.24733,1.24722,1.24724,108600002.0
2005-04-27 13:23:00,1.24722,1.24727,1.24722,1.24727,47900002.0
2005-04-27 13:24:00,1.24728,1.2474,1.2472,1.2474,36300000.0
2005-04-27 13:25:00,1.24741,1.24746,1.24723,1.24744,144400000.0
2005-04-27 13:26:00,1.24731,1.24752,1.24725,1.24752,34000000.0
2005-04-27 13:27:00,1.24756,1.24773,1.24743,1.24773,91400000.0
2005-04-27 13:28:00,1.24792,1.24808,1.24764,1.24806,99700001.0
2005-04-27 13:29:00,1.24813,1.24855,1.24806,1.24846,105500000.0
2005-04-27 13:30:00,1.24865,1.24865,1.24758,1.24779,96200000.0
2005-04-27 13:31:00,1.24863,1.24888,1.24863,1.24864,104800001.0
2005-04-27 13:32:00,1.24864,1.24864,1.24843,1.24847,137399997.0
2005-04-27 13:33:00,1.24857,1.24857,1.24797,1.24797,67200000.0
2005-04-27 13:34:00,1.24812,1.24814,1.24789,1.24813,59300000.0
2005-04-27 13:35:00,1.24814,1.24838,1.24811,1.24832,133090001.0
2005-04-27 13:36:00,1.24828,1.24833,1.24824,1.24833,119899998.0
2005-04-27 13:37:00,1.24835,1.24835,1.24835,1.24835,3200000.0
2005-04-27 13:38:00,1.24824,1.24834,1.24801,1.24833,167100006.0
2005-04-27 13:39:00,1.24852,1.2489,1.24852,1.2489,107099998.0
2005-04-27 13:40:00,1.24893,1.24897,1.2485,1.24858,112400000.0
2005-04-27 13:41:00,1.24854,1.24885,1.24854,1.24871,38600000.0
2005-04-27 13:42:00,1.24864,1.24872,1.24845,1.24871,154599999.0
2005-04-27 13:43:00,1.24894,1.249,1.24882,1.24892,119900001.0
2005-04-27 13:44:00,1.24894,1.24903,1.24882,1.24894,103800001.0
2005-04-27 13:45:00,1.24892,1.24911,1.24891,1.24911,73300001.0
2005-04-27 13:46:00,1.24904,1.24904,1.24891,1.24891,39100001.0
2005-04-27 13:47:00,1.24877,1.24897,1.24877,1.24897,101500000.0
2005-04-27 13:48:00,1.24902,1.24902,1.24888,1.24892,160799999.0
2005-04-27 13:49:00,1.24898,1.24898,1.2489,1.24893,38300000.0
2005-04-27 13:50:00,1.24903,1.24916,1.24903,1.24916,71700000.0
2005-04-27 13:51:00,1.24917,1.24999,1.24909,1.24937,163700003.0
2005-04-27 13:52:00,1.24947,1.24959,1.24938,1.24947,129200002.0
2005-04-27 13:53:00,1.24975,1.25002,1.2497,1.2498,134700001.0
2005-04-27 13:54:00,1.24986,1.24999,1.24986,1.24999,22500000.0
2005-04-27 13:55:00,1.24991,1.24997,1.24965,1.24997,89500000.0
2005-04-27 13:56:00,1.25004,1.25016,1.25001,1.25016,127699999.0
2005-04-27 13:57:00,1.25015,1.25023,1.2498,1.25,118799998.0
2005-04-27 13:58:00,1.25002,1.25002,1.24956,1.24967,62900000.0
2005-04-27 13:59:00,1.2494,1.24954,1.24923,1.24929,157000001.0
2005-04-27 14:00:00,1.24914,1.24929,1.24914,1.24921,73900000.0
2005-04-27 14:01:00,1.24911,1.24911,1.24877,1.2488,65900000.0
2005-04-27 14:02:00,1.24851,1.24851,1.24776,1.24803,139199999.0
2005-04-27 14:03:00,1.24796,1.24802,1.24786,1.24802,39800000.0
2005-04-27 14:04:00,1.24781,1.24794,1.24781,1.24788,109200003.0
2005-04-27 14:05:00,1.24792,1.24793,1.2478,1.24783,95299998.0
2005-04-27 14:06:00,1.24803,1.24823,1.24803,1.24823,26300000.0
2005-04-27 14:07:00,1.24831,1.24844,1.24831,1.24832,79000000.0
2005-04-27 14:08:00,1.24846,1.24867,1.24831,1.24867,149299997.0
2005-04-27 14:09:00,1.24866,1.24871,1.24866,1.24871,36500000.0
2005-04-27 14:10:00,1.24875,1.24875,1.24835,1.24841,149600002.0
2005-04-27 14:11:00,1.24845,1.24845,1.24807,1.24812,53900001.0
2005-04-27 14:12:00,1.24797,1.24797,1.24783,1.24789,110399999.0
2005-04-27 14:13:00,1.24773,1.24791,1.24766,1.24788,114500002.0
2005-04-27 14:14:00,1.24801,1.24819,1.24801,1.24801,126300003.0
2005-04-27 14:15:00,1.24802,1.24817,1.24789,1.24789,99900001.0
2005-04-27 14:16:00,1.24762,1.24762,1.24709,1.24717,78200001.0
2005-04-27 14:17:00,1.2469,1.2469,1.24642,1.24662,125000003.0
2005-04-27 14:18:00,1.24665,1.24669,1.24656,1.24656,84700001.0
2005-04-27 14:19:00,1.24658,1.24667,1.24654,1.24667,69399999.0
2005-04-27 14:20:00,1.24672,1.24677,1.24614,1.24617,53000000.0
2005-04-27 14:21:00,1.24594,1.24594,1.24563,1.24577,133700002.0
2005-04-27 14:22:00,1.24582,1.24588,1.24582,1.24588,59799999.0
2005-04-27 14:23:00,1.24545,1.24545,1.24435,1.24435,99200003.0
2005-04-27 14:24:00,1.24455,1.24478,1.24455,1.24459,80300000.0
2005-04-27 14:25:00,1.24482,1.24519,1.24482,1.24519,145200002.0
2005-04-27 14:26:00,1.24498,1.24508,1.2445,1.2445,150200001.0
2005-04-27 14:27:00,1.24438,1.24495,1.24432,1.2449,104200000.0
2005-04-27 14:28:00,1.24477,1.24477,1.24435,1.24446,92800002.0
2005-04-27 14:29:00,1.24418,1.24436,1.2441,1.24423,111000002.0
2005-04-27 14:30:00,1.24363,1.24363,1.24248,1.24277,86799998.0
2005-04-27 14:31:00,1.24351,1.24378,1.24248,1.24378,236700001.0
2005-04-27 14:32:00,1.24381,1.24381,1.24342,1.24342,31690000.0
2005-04-27 14:33:00,1.2433,1.24332,1.24291,1.24304,121100001.0
2005-04-27 14:34:00,1.24333,1.24365,1.24314,1.24314,33099999.0
2005-04-27 14:35:00,1.24318,1.24367,1.24304,1.24356,138999999.0
2005-04-27 14:36:00,1.24366,1.24366,1.24314,1.24334,89300001.0
2005-04-27 14:37:00,1.24361,1.24361,1.24344,1.2435,63799998.0
2005-04-27 14:38:00,1.24365,1.24365,1.24333,1.24365,161100002.0
2005-04-27 14:39:00,1.2439,1.24395,1.24349,1.24349,52500002.0
2005-04-27 14:40:00,1.24353,1.24358,1.24341,1.24343,102099999.0
2005-04-27 14:41:00,1.24323,1.24355,1.24319,1.24346,100099999.0
2005-04-27 14:42:00,1.2435,1.24372,1.24323,1.24323,134199998.0
2005-04-27 14:43:00,1.24296,1.2432,1.24285,1.2432,37700001.0
2005-04-27 14:44:00,1.24311,1.24342,1.24311,1.24342,117500003.0
2005-04-27 14:45:00,1.24348,1.24376,1.24347,1.24367,138400003.0
2005-04-27 14:46:00,1.24364,1.24411,1.24356,1.24411,117300001.0
2005-04-27 14:47:00,1.24385,1.24405,1.24385,1.24405,114000001.0
2005-04-27 14:48:00,1.24391,1.24434,1.24391,1.24422,114300001.0
2005-04-27 14:49:00,1.24413,1.24423,1.24402,1.24423,166800004.0
2005-04-27 14:50:00,1.24425,1.24433,1.24418,1.24433,76400002.0
2005-04-27 14:51:00,1.24434,1.24435,1.24412,1.24428,140200000.0
2005-04-27 14:52:00,1.2442,1.24427,1.24411,1.24411,110000001.0
2005-04-27 14:53:00,1.24405,1.24407,1.24389,1.24397,123300001.0
2005-04-27 14:54:00,1.24366,1.24366,1.24341,1.24341,107299998.0
2005-04-27 14:55:00,1.24337,1.24337,1.24307,1.24324,141300000.0
2005-04-27 14:56:00,1.24308,1.24325,1.24287,1.24292,122300000.0
2005-04-27 14:57:00,1.24274,1.24287,1.24274,1.24281,56000001.0
2005-04-27 14:58:00,1.24303,1.24306,1.2429,1.2429,155599999.0
2005-04-27 14:59:00,1.24288,1.24288,1.24263,1.2427,97900002.0
2005-04-27 15:00:00,1.24275,1.24282,1.24265,1.2428,129900000.0
2005-04-27 15:01:00,1.24281,1.24294,1.24257,1.24278,196800000.0
2005-04-27 15:02:00,1.24273,1.24275,1.2426,1.24268,115000002.0
2005-04-27 15:03:00,1.24253,1.24275,1.24253,1.24264,45300000.0
2005-04-27 15:04:00,1.24265,1.24275,1.24257,1.24275,74100000.0
2005-04-27 15:05:00,1.24262,1.24262,1.24227,1.24231,82100002.0
2005-04-27 15:06:00,1.24242,1.24258,1.24242,1.24251,125600001.0
2005-04-27 15:07:00,1.24236,1.24236,1.24223,1.24223,12200000.0
2005-04-27 15:08:00,1.24215,1.24235,1.24192,1.24192,50299999.0
2005-04-27 15:09:00,1.24188,1.24233,1.24187,1.24233,24100000.0
2005-04-27 15:10:00,1.24237,1.24244,1.24216,1.24241,188199999.0
2005-04-27 15:11:00,1.24248,1.24274,1.24245,1.24274,156300003.0
2005-04-27 15:12:00,1.24273,1.24273,1.24261,1.24271,78399999.0
2005-04-27 15:13:00,1.24263,1.24266,1.24252,1.24266,110800000.0
2005-04-27 15:14:00,1.24262,1.24269,1.24245,1.24245,112299998.0
2005-04-27 15:15:00,1.24243,1.24255,1.24243,1.24243,154500001.0
2005-04-27 15:16:00,1.24235,1.24244,1.24228,1.24241,35100000.0
2005-04-27 15:17:00,1.24238,1.24264,1.24235,1.24264,83300002.0
2005-04-27 15:18:00,1.24257,1.24266,1.24245,1.24262,162600000.0
2005-04-27 15:19:00,1.24267,1.2428,1.24267,1.24271,105000002.0
2005-04-27 15:20:00,1.24309,1.24317,1.24297,1.24317,94600000.0
2005-04-27 15:21:00,1.24317,1.24329,1.24317,1.24322,144499997.0
2005-04-27 15:22:00,1.24324,1.24335,1.24317,1.24327,89800002.0
2005-04-27 15:23:00,1.24314,1.24314,1.24301,1.24309,54599999.0
2005-04-27 15:24:00,1.24324,1.2433,1.24314,1.24314,55590001.0
2005-04-27 15:25:00,1.24303,1.24341,1.2429,1.24341,117099998.0
2005-04-27 15:26:00,1.24346,1.24346,1.24342,1.24342,4800000.0
2005-04-27 15:27:00,1.24338,1.24353,1.24328,1.24353,57800000.0
2005-04-27 15:28:00,1.24369,1.24383,1.24366,1.24366,39000001.0
2005-04-27 15:29:00,1.2438,1.24385,1.24361,1.24376,204100001.0
2005-04-27 15:30:00,1.24356,1.24384,1.24356,1.24384,103200000.0
2005-04-27 15:31:00,1.2437,1.24394,1.2437,1.24394,66200000.0
2005-04-27 15:32:00,1.244,1.2441,1.24387,1.24387,103199999.0
2005-04-27 15:33:00,1.24385,1.2439,1.24385,1.2439,24800000.0
2005-04-27 15:34:00,1.24391,1.24391,1.24384,1.2439,40200000.0
2005-04-27 15:35:00,1.24381,1.24384,1.24374,1.2438,159100000.0
2005-04-27 15:36:00,1.24375,1.24385,1.24372,1.24378,139400000.0
2005-04-27 15:37:00,1.24379,1.24384,1.24372,1.2438,114499999.0
2005-04-27 15:38:00,1.24367,1.24378,1.24329,1.24334,81799998.0
2005-04-27 15:39:00,1.24323,1.24333,1.24315,1.24331,99599999.0
2005-04-27 15:40:00,1.24323,1.2433,1.24315,1.2433,124899998.0
2005-04-27 15:41:00,1.24327,1.2434,1.24323,1.24333,98300001.0
2005-04-27 15:42:00,1.24326,1.24326,1.24311,1.24312,102299998.0
2005-04-27 15:43:00,1.24319,1.2434,1.24319,1.24332,121400004.0
2005-04-27 15:44:00,1.2433,1.2433,1.2433,1.2433,52600001.0
2005-04-27 15:45:00,1.24331,1.2434,1.24322,1.24334,113599999.0
2005-04-27 15:46:00,1.2433,1.24355,1.2433,1.24349,112700001.0
2005-04-27 15:47:00,1.24353,1.24353,1.24333,1.24333,48489999.0
2005-04-27 15:48:00,1.24359,1.24359,1.24338,1.24338,94499998.0
2005-04-27 15:49:00,1.24335,1.24345,1.2432,1.24329,134300000.0
2005-04-27 15:50:00,1.24337,1.24337,1.24326,1.24329,102000000.0
2005-04-27 15:51:00,1.2433,1.2433,1.24315,1.24316,116300002.0
2005-04-27 15:52:00,1.24321,1.24332,1.24317,1.24317,94000002.0
2005-04-27 15:53:00,1.24322,1.24326,1.24317,1.24323,62099998.0
2005-04-27 15:54:00,1.24355,1.24355,1.24342,1.2435,51200000.0
2005-04-27 15:55:00,1.24358,1.24358,1.24328,1.24339,72500001.0
2005-04-27 15:56:00,1.24346,1.24368,1.2434,1.24368,112600003.0
2005-04-27 15:57:00,1.24377,1.24392,1.24377,1.24385,108200002.0
2005-04-27 15:58:00,1.24392,1.24398,1.24385,1.24389,157500000.0
2005-04-27 15:59:00,1.24378,1.24393,1.24371,1.24393,57400000.0
2005-04-27 16:00:00,1.24402,1.24404,1.24384,1.2439,130000000.0
2005-04-27 16:01:00,1.24398,1.24398,1.24391,1.24398,84500000.0
2005-04-27 16:02:00,1.24392,1.24392,1.24374,1.2439,118300002.0
2005-04-27 16:03:00,1.24397,1.24397,1.24386,1.24395,130400000.0
2005-04-27 16:04:00,1.24394,1.24408,1.24389,1.24402,109400000.0
2005-04-27 16:05:00,1.24432,1.24438,1.24432,1.24438,55900002.0
2005-04-27 16:06:00,1.2445,1.24454,1.24446,1.24452,59999999.0
2005-04-27 16:07:00,1.24459,1.2446,1.24444,1.24444,126600001.0
2005-04-27 16:08:00,1.24443,1.24455,1.24428,1.24437,125399999.0
2005-04-27 16:09:00,1.24449,1.24449,1.24431,1.24445,95100002.0
2005-04-27 16:10:00,1.24452,1.24453,1.24432,1.24453,136900000.0
2005-04-27 16:11:00,1.2447,1.24498,1.24458,1.24498,65100000.0
2005-04-27 16:12:00,1.2451,1.24521,1.24508,1.2451,77699999.0
2005-04-27 16:13:00,1.24507,1.24509,1.2447,1.24485,94800000.0
2005-04-27 16:14:00,1.24489,1.24505,1.24479,1.24495,103200002.0
2005-04-27 16:15:00,1.24505,1.24505,1.2449,1.2449,59800000.0
2005-04-27 16:16:00,1.24501,1.2451,1.24501,1.2451,27099999.0
2005-04-27 16:17:00,1.24509,1.24509,1.24486,1.24486,131900001.0
2005-04-27 16:18:00,1.2449,1.2449,1.24469,1.24488,150799995.0
2005-04-27 16:19:00,1.24503,1.24517,1.24491,1.24496,152100002.0
2005-04-27 16:20:00,1.24517,1.24527,1.24517,1.24526,116500001.0
2005-04-27 16:21:00,1.24523,1.24538,1.24523,1.24537,73100000.0
2005-04-27 16:22:00,1.24522,1.24531,1.24514,1.24514,75499999.0
2005-04-27 16:23:00,1.24524,1.24526,1.24507,1.24507,108899998.0
2005-04-27 16:24:00,1.24514,1.24527,1.24514,1.24514,63100002.0
2005-04-27 16:25:00,1.24499,1.24518,1.24499,1.24502,144500005.0
2005-04-27 16:26:00,1.2449,1.24493,1.24442,1.24442,175100001.0
2005-04-27 16:27:00,1.24423,1.24423,1.24404,1.24423,64899999.0
2005-04-27 16:28:00,1.24411,1.24411,1.24389,1.24393,131500001.0
2005-04-27 16:29:00,1.24392,1.24414,1.24392,1.24414,87000000.0
2005-04-27 16:30:00,1.24408,1.24447,1.24402,1.2444,159800003.0
2005-04-27 16:31:00,1.24446,1.24482,1.24446,1.24482,108800002.0
2005-04-27 16:32:00,1.24485,1.24485,1.24408,1.24469,120700000.0
2005-04-27 16:33:00,1.24482,1.24505,1.24482,1.24505,36699998.0
2005-04-27 16:34:00,1.24497,1.2453,1.24497,1.24502,144500002.0
2005-04-27 16:35:00,1.24516,1.24549,1.24513,1.24549,73999998.0
2005-04-27 16:36:00,1.24547,1.24547,1.24537,1.24538,72599999.0
2005-04-27 16:37:00,1.24535,1.24535,1.24521,1.24529,75000000.0
2005-04-27 16:38:00,1.24531,1.24541,1.24522,1.24531,81700000.0
2005-04-27 16:39:00,1.24528,1.2454,1.24524,1.2454,86000000.0
2005-04-27 16:40:00,1.24528,1.24528,1.24509,1.24512,68899999.0
2005-04-27 16:41:00,1.24505,1.24509,1.24502,1.24502,103199999.0
2005-04-27 16:42:00,1.24496,1.24506,1.24489,1.24506,68300000.0
2005-04-27 16:43:00,1.24504,1.24515,1.24501,1.2451,163799998.0
2005-04-27 16:44:00,1.24508,1.24534,1.24506,1.24521,212300004.0
2005-04-27 16:45:00,1.24526,1.24548,1.24525,1.24548,107200000.0
2005-04-27 16:46:00,1.24545,1.24549,1.2451,1.2451,101199999.0
2005-04-27 16:47:00,1.24535,1.24544,1.24535,1.24541,59800000.0
2005-04-27 16:48:00,1.24539,1.24548,1.24513,1.24525,147900004.0
2005-04-27 16:49:00,1.24536,1.24545,1.24529,1.2453,98499999.0
2005-04-27 16:50:00,1.24524,1.24524,1.24504,1.24508,95499998.0
2005-04-27 16:51:00,1.24508,1.24512,1.24495,1.24505,116100000.0
2005-04-27 16:52:00,1.24493,1.24508,1.24493,1.24504,190400002.0
2005-04-27 16:53:00,1.24508,1.24508,1.24495,1.24495,38300001.0
2005-04-27 16:54:00,1.24498,1.24522,1.24491,1.24522,108100000.0
2005-04-27 16:55:00,1.24536,1.2456,1.24531,1.2456,157299999.0
2005-04-27 16:56:00,1.24564,1.24564,1.24522,1.24533,102690000.0
2005-04-27 16:57:00,1.24545,1.24556,1.24535,1.24538,140800001.0
2005-04-27 16:58:00,1.24532,1.24537,1.24522,1.24537,96399999.0
2005-04-27 16:59:00,1.24532,1.24553,1.24532,1.24553,106700002.0
2005-04-27 17:00:00,1.24548,1.24548,1.24526,1.24537,118599997.0
2005-04-27 17:01:00,1.24538,1.24538,1.24524,1.24528,49500000.0
2005-04-27 17:02:00,1.24543,1.24549,1.24532,1.24532,91800001.0
2005-04-27 17:03:00,1.24537,1.24555,1.24526,1.24555,135600003.0
2005-04-27 17:04:00,1.2456,1.24571,1.24534,1.2455,128000005.0
2005-04-27 17:05:00,1.24557,1.24563,1.24557,1.24563,3700000.0
2005-04-27 17:06:00,1.24558,1.24573,1.24556,1.24566,80499999.0
2005-04-27 17:07:00,1.2456,1.24563,1.24542,1.24557,108000001.0
2005-04-27 17:08:00,1.24537,1.24565,1.24537,1.24565,117400000.0
2005-04-27 17:09:00,1.24572,1.24572,1.24558,1.24558,43800000.0
2005-04-27 17:10:00,1.24551,1.24551,1.24534,1.24545,24600000.0
2005-04-27 17:11:00,1.24545,1.24551,1.24523,1.2455,72399999.0
2005-04-27 17:12:00,1.24543,1.2456,1.24539,1.2456,90100000.0
2005-04-27 17:13:00,1.24554,1.24558,1.24552,1.24558,39000000.0
2005-04-27 17:14:00,1.24547,1.24547,1.24532,1.24543,27900000.0
2005-04-27 17:15:00,1.24545,1.24545,1.24533,1.24535,69290000.0
2005-04-27 17:16:00,1.24545,1.24559,1.24545,1.24551,141200001.0
2005-04-27 17:17:00,1.24548,1.24548,1.24542,1.24543,66500000.0
2005-04-27 17:18:00,1.24544,1.24554,1.24541,1.24547,170599998.0
2005-04-27 17:19:00,1.24554,1.24561,1.24547,1.24548,73900001.0
2005-04-27 17:20:00,1.24555,1.2456,1.24552,1.24555,125300002.0
2005-04-27 17:21:00,1.24554,1.24556,1.24554,1.24556,14300000.0
2005-04-27 17:22:00,1.24555,1.24567,1.24555,1.24556,145800002.0
2005-04-27 17:23:00,1.24561,1.24561,1.24543,1.24545,74800000.0
2005-04-27 17:24:00,1.24554,1.24562,1.24554,1.24557,89199999.0
2005-04-27 17:25:00,1.24568,1.24575,1.24565,1.24575,89300001.0
2005-04-27 17:26:00,1.24582,1.24598,1.24576,1.24598,96499999.0
2005-04-27 17:27:00,1.24615,1.24626,1.24614,1.24626,146899995.0
2005-04-27 17:28:00,1.2461,1.24625,1.24602,1.24615,146299999.0
2005-04-27 17:29:00,1.24609,1.24614,1.24601,1.24605,89800002.0
2005-04-27 17:30:00,1.24594,1.24603,1.24582,1.24582,99000001.0
2005-04-27 17:31:00,1.24579,1.24587,1.24576,1.24585,31600000.0
2005-04-27 17:32:00,1.24596,1.24599,1.24587,1.24599,145599999.0
2005-04-27 17:33:00,1.24597,1.24605,1.2459,1.24605,108099999.0
2005-04-27 17:34:00,1.24606,1.2461,1.24589,1.2461,80900002.0
2005-04-27 17:35:00,1.2461,1.24621,1.24601,1.24602,123800001.0
2005-04-27 17:36:00,1.24603,1.2461,1.24588,1.24608,78300000.0
2005-04-27 17:37:00,1.2461,1.24611,1.24577,1.24605,130699998.0
2005-04-27 17:38:00,1.24597,1.24615,1.24597,1.2461,103700001.0
2005-04-27 17:39:00,1.24615,1.24624,1.24615,1.2462,41800000.0
2005-04-27 17:40:00,1.24623,1.24632,1.24608,1.24632,120799999.0
2005-04-27 17:41:00,1.24618,1.24624,1.24609,1.24624,99100003.0
2005-04-27 17:42:00,1.24627,1.24637,1.24618,1.24637,68800000.0
2005-04-27 17:43:00,1.24643,1.24645,1.24637,1.24642,135700002.0
2005-04-27 17:44:00,1.24635,1.24637,1.24627,1.24629,131200002.0
2005-04-27 17:45:00,1.24628,1.24628,1.24607,1.24617,91799998.0
2005-04-27 17:46:00,1.24605,1.24605,1.24589,1.24596,25500000.0
2005-04-27 17:47:00,1.24607,1.24607,1.24597,1.24601,114300002.0
2005-04-27 17:48:00,1.24583,1.24593,1.24576,1.24587,81599999.0
2005-04-27 17:49:00,1.24583,1.24599,1.24583,1.24595,49000000.0
2005-04-27 17:50:00,1.24576,1.24585,1.24572,1.24585,89800001.0
2005-04-27 17:51:00,1.24598,1.246,1.24583,1.2459,126900002.0
2005-04-27 17:52:00,1.246,1.246,1.24585,1.24589,24700000.0
2005-04-27 17:53:00,1.24594,1.24614,1.24594,1.24612,60199999.0
2005-04-27 17:54:00,1.24613,1.24652,1.24603,1.24652,95499999.0
2005-04-27 17:55:00,1.24635,1.24644,1.24615,1.24641,170800002.0
2005-04-27 17:56:00,1.2464,1.24654,1.2464,1.24649,103299999.0
2005-04-27 17:57:00,1.24649,1.24649,1.24624,1.24645,108800002.0
2005-04-27 17:58:00,1.24645,1.24645,1.24617,1.24627,92100000.0
2005-04-27 17:59:00,1.24623,1.24637,1.24623,1.24632,63200000.0
2005-04-27 18:00:00,1.24621,1.24636,1.24621,1.24636,92899998.0
2005-04-27 18:01:00,1.24614,1.24614,1.24585,1.24587,490100004.0
2005-04-27 18:02:00,1.24584,1.24596,1.24579,1.24587,619400007.0
2005-04-27 18:03:00,1.24589,1.24615,1.24582,1.24613,846199999.0
2005-04-27 18:04:00,1.2461,1.2463,1.2461,1.24615,735400004.0
2005-04-27 18:05:00,1.24622,1.24647,1.24616,1.24647,846799994.0
2005-04-27 18:06:00,1.24653,1.24663,1.24649,1.24651,626800002.0
2005-04-27 18:07:00,1.2465,1.24661,1.2464,1.24658,1319899993.0
2005-04-27 18:08:00,1.2467,1.24682,1.24665,1.24677,1237800006.0
2005-04-27 18:09:00,1.24685,1.24708,1.24685,1.247,532699996.0
2005-04-27 18:10:00,1.24708,1.24717,1.24693,1.24705,842699999.0
2005-04-27 18:11:00,1.24709,1.24709,1.24678,1.24695,853199997.0
2005-04-27 18:12:00,1.24718,1.24725,1.24709,1.24711,131900005.0
2005-04-27 18:13:00,1.24696,1.24732,1.24696,1.24731,356299997.0
2005-04-27 18:14:00,1.24753,1.2481,1.24753,1.24782,519199994.0
2005-04-27 18:15:00,1.24794,1.2486,1.24794,1.2486,781999999.0
2005-04-27 18:16:00,1.24888,1.24913,1.24878,1.24891,316800002.0
2005-04-27 18:17:00,1.24913,1.24913,1.24859,1.24859,947200003.0
2005-04-27 18:18:00,1.24863,1.24863,1.24817,1.24837,644899998.0
2005-04-27 18:19:00,1.24838,1.24853,1.24832,1.24852,213899999.0
2005-04-27 18:20:00,1.24841,1.24841,1.24797,1.24807,623900002.0
2005-04-27 18:21:00,1.24817,1.24817,1.24792,1.24803,234100003.0
2005-04-27 18:22:00,1.24806,1.24806,1.24754,1.24759,185600002.0
2005-04-27 18:23:00,1.2475,1.2475,1.2473,1.24746,393500001.0
2005-04-27 18:24:00,1.24753,1.24774,1.24749,1.24774,614599998.0
2005-04-27 18:25:00,1.2478,1.24851,1.24772,1.24851,548600003.0
2005-04-27 18:26:00,1.24815,1.24834,1.24792,1.24808,931800002.0
2005-04-27 18:27:00,1.24818,1.24829,1.24788,1.24796,508200004.0
2005-04-27 18:28:00,1.24775,1.24778,1.2476,1.2477,360599997.0
2005-04-27 18:29:00,1.24765,1.24765,1.24752,1.2476,292899997.0
2005-04-27 18:30:00,1.24766,1.24772,1.24721,1.24723,959799998.0
2005-04-27 18:31:00,1.24724,1.24744,1.24724,1.24737,499900000.0
2005-04-27 18:32:00,1.24738,1.24752,1.24729,1.24737,457999997.0
2005-04-27 18:33:00,1.24745,1.2478,1.24745,1.24752,312400001.0
2005-04-27 18:34:00,1.24781,1.24795,1.24755,1.2479,353999997.0
2005-04-27 18:35:00,1.24819,1.24819,1.24787,1.24814,529800001.0
2005-04-27 18:36:00,1.24812,1.24815,1.24793,1.24808,386200003.0
2005-04-27 18:37:00,1.24789,1.24811,1.24789,1.24797,58700001.0
2005-04-27 18:38:00,1.24803,1.24845,1.2479,1.24795,182600001.0
2005-04-27 18:39:00,1.24811,1.24821,1.24795,1.24818,195500002.0
2005-04-27 18:40:00,1.24822,1.24831,1.24816,1.24828,659400009.0
2005-04-27 18:41:00,1.24833,1.24846,1.24828,1.24835,347600006.0
2005-04-27 18:42:00,1.24839,1.24863,1.24839,1.24849,487100003.0
2005-04-27 18:43:00,1.24849,1.24858,1.24847,1.2485,380300007.0
2005-04-27 18:44:00,1.24862,1.2487,1.24859,1.2487,303000002.0
2005-04-27 18:45:00,1.24876,1.24887,1.24873,1.24877,491200001.0
2005-04-27 18:46:00,1.24867,1.24875,1.24865,1.2487,285100005.0
2005-04-27 18:47:00,1.24865,1.24865,1.24858,1.24865,58600001.0
2005-04-27 18:48:00,1.24872,1.24897,1.24872,1.24895,105100002.0
2005-04-27 18:49:00,1.24883,1.24888,1.24876,1.24888,39000000.0
2005-04-27 18:50:00,1.24871,1.24871,1.24832,1.24845,142600001.0
2005-04-27 18:51:00,1.24839,1.24843,1.24835,1.24838,177600002.0
2005-04-27 18:52:00,1.24832,1.24847,1.24832,1.24847,206300001.0
2005-04-27 18:53:00,1.24856,1.24872,1.24853,1.24862,689300000.0
2005-04-27 18:54:00,1.24867,1.24873,1.24866,1.24873,243699999.0
2005-04-27 18:55:00,1.24875,1.2488,1.24872,1.24877,466700003.0
2005-04-27 18:56:00,1.24877,1.24877,1.24867,1.24867,193500000.0
2005-04-27 18:57:00,1.2487,1.2488,1.2487,1.2488,267600000.0
2005-04-27 18:58:00,1.24883,1.24883,1.24868,1.24868,94200000.0
2005-04-27 18:59:00,1.24867,1.24877,1.24862,1.24862,511699995.0
2005-04-27 19:00:00,1.24869,1.24895,1.24869,1.2489,310000004.0
2005-04-27 19:01:00,1.24893,1.24893,1.2488,1.24882,49600001.0
2005-04-27 19:02:00,1.24884,1.24904,1.24884,1.24892,260799999.0
2005-04-27 19:03:00,1.24887,1.24887,1.24872,1.24875,411200004.0
2005-04-27 19:04:00,1.24875,1.24875,1.24853,1.24857,159299998.0
2005-04-27 19:05:00,1.2485,1.24864,1.2485,1.24862,294899998.0
2005-04-27 19:06:00,1.24858,1.24858,1.24846,1.24847,451700003.0
2005-04-27 19:07:00,1.2486,1.24871,1.24854,1.24871,139800001.0
2005-04-27 19:08:00,1.2487,1.24882,1.24859,1.24872,561200001.0
2005-04-27 19:09:00,1.24886,1.24902,1.24875,1.24901,556999998.0
2005-04-27 19:10:00,1.24908,1.24914,1.249,1.24907,102800002.0
2005-04-27 19:11:00,1.24912,1.24942,1.24912,1.24939,278599998.0
2005-04-27 19:12:00,1.24933,1.24935,1.24926,1.24926,156100002.0
2005-04-27 19:13:00,1.24927,1.24934,1.24926,1.24933,176600001.0
2005-04-27 19:14:00,1.24935,1.24961,1.24935,1.24954,425500000.0
2005-04-27 19:15:00,1.24955,1.24981,1.24898,1.24981,422200003.0
2005-04-27 19:16:00,1.24989,1.24996,1.24977,1.24996,311800002.0
2005-04-27 19:17:00,1.24998,1.24998,1.24981,1.24992,211900003.0
2005-04-27 19:18:00,1.24989,1.24992,1.24979,1.24988,643499997.0
2005-04-27 19:19:00,1.24966,1.24966,1.24876,1.24948,185100002.0
2005-04-27 19:20:00,1.24958,1.2497,1.24944,1.2497,195700003.0
2005-04-27 19:21:00,1.24985,1.25005,1.24985,1.24998,192000000.0
2005-04-27 19:22:00,1.25001,1.25069,1.24998,1.25066,191599999.0
2005-04-27 19:23:00,1.25064,1.25079,1.25045,1.25045,168900003.0
2005-04-27 19:24:00,1.25043,1.25043,1.25026,1.25029,33600000.0
2005-04-27 19:25:00,1.25038,1.25038,1.25025,1.2503,87699998.0
2005-04-27 19:26:00,1.25022,1.25022,1.24934,1.24934,44700000.0
2005-04-27 19:27:00,1.24939,1.24978,1.24927,1.24978,251299997.0
2005-04-27 19:28:00,1.24989,1.24989,1.24981,1.24988,90100000.0
2005-04-27 19:29:00,1.24982,1.24982,1.24968,1.24977,102800000.0
2005-04-27 19:30:00,1.24999,1.24999,1.24967,1.24972,271999999.0
2005-04-27 19:31:00,1.2496,1.2496,1.24938,1.2494,111099998.0
2005-04-27 19:32:00,1.24936,1.2494,1.24925,1.24928,110800001.0
2005-04-27 19:33:00,1.24927,1.24938,1.24927,1.24932,285399997.0
2005-04-27 19:34:00,1.24918,1.24941,1.24912,1.24922,95899998.0
2005-04-27 19:35:00,1.24915,1.24915,1.24883,1.24891,94000001.0
2005-04-27 19:36:00,1.24887,1.24887,1.24874,1.24874,82499998.0
2005-04-27 19:37:00,1.24887,1.24905,1.24887,1.24901,633099995.0
2005-04-27 19:38:00,1.24887,1.24906,1.2488,1.24885,146200001.0
2005-04-27 19:39:00,1.24897,1.24925,1.24896,1.2492,438600002.0
2005-04-27 19:40:00,1.24914,1.24927,1.24894,1.24925,285899998.0
2005-04-27 19:41:00,1.2493,1.24943,1.24919,1.2493,226399995.0
2005-04-27 19:42:00,1.24928,1.24932,1.24922,1.24931,166399999.0
2005-04-27 19:43:00,1.2493,1.2493,1.2491,1.24914,225200001.0
2005-04-27 19:44:00,1.24907,1.24907,1.24904,1.24905,111700003.0
2005-04-27 19:45:00,1.24908,1.24908,1.24904,1.24904,120800002.0
2005-04-27 19:46:00,1.24908,1.24908,1.24894,1.24894,139300000.0
2005-04-27 19:47:00,1.2488,1.2488,1.24848,1.24853,126300002.0
2005-04-27 19:48:00,1.24852,1.24864,1.24835,1.24847,91900002.0
2005-04-27 19:49:00,1.24842,1.24857,1.24837,1.24857,228999999.0
2005-04-27 19:50:00,1.24847,1.24859,1.24847,1.24855,65899999.0
2005-04-27 19:51:00,1.24844,1.24861,1.24844,1.24844,74200000.0
2005-04-27 19:52:00,1.24828,1.2483,1.24822,1.24828,71499998.0
2005-04-27 19:53:00,1.2483,1.24835,1.24825,1.2483,128700000.0
2005-04-27 19:54:00,1.2484,1.24857,1.24828,1.24857,115890000.0
2005-04-27 19:55:00,1.24855,1.2486,1.24834,1.2486,54700001.0
2005-04-27 19:56:00,1.2487,1.2487,1.24824,1.24857,231100001.0
2005-04-27 19:57:00,1.2486,1.24865,1.24835,1.24865,181100000.0
2005-04-27 19:58:00,1.24875,1.24885,1.24873,1.24885,124199999.0
2005-04-27 19:59:00,1.24881,1.24891,1.24881,1.24884,174900001.0
2005-04-27 20:00:00,1.24898,1.24928,1.24897,1.2492,164800001.0
2005-04-27 20:01:00,1.24917,1.24933,1.24917,1.24931,91699999.0
2005-04-27 20:02:00,1.24931,1.24932,1.24906,1.24906,128999999.0
2005-04-27 20:03:00,1.2491,1.24913,1.24899,1.24905,475200000.0
2005-04-27 20:04:00,1.24907,1.24919,1.24907,1.24917,197299999.0
2005-04-27 20:05:00,1.24929,1.24944,1.24929,1.24943,125000000.0
2005-04-27 20:06:00,1.24953,1.24959,1.24953,1.24958,110700000.0
2005-04-27 20:07:00,1.24958,1.24962,1.24943,1.24944,251800000.0
2005-04-27 20:08:00,1.2493,1.24935,1.2493,1.24935,410600005.0
2005-04-27 20:09:00,1.24926,1.24926,1.24908,1.24908,209099999.0
2005-04-27 20:10:00,1.24902,1.24917,1.24897,1.24917,106399998.0
2005-04-27 20:11:00,1.2492,1.24927,1.24915,1.24927,135700001.0
2005-04-27 20:12:00,1.24927,1.24933,1.24921,1.24922,596800004.0
2005-04-27 20:13:00,1.24921,1.24921,1.24902,1.24902,226899999.0
2005-04-27 20:14:00,1.24898,1.24915,1.24898,1.24915,145300003.0
2005-04-27 20:15:00,1.24908,1.24913,1.24902,1.24903,548799996.0
2005-04-27 20:16:00,1.249,1.24905,1.24895,1.24898,611600002.0
2005-04-27 20:17:00,1.249,1.24918,1.24896,1.24917,290900002.0
2005-04-27 20:18:00,1.24925,1.24925,1.24914,1.24914,134100002.0
2005-04-27 20:19:00,1.24914,1.24938,1.24914,1.24925,105799999.0
2005-04-27 20:20:00,1.24925,1.24942,1.24925,1.24938,371000001.0
2005-04-27 20:21:00,1.24942,1.24988,1.24942,1.24976,401499998.0
2005-04-27 20:22:00,1.24976,1.24984,1.24971,1.24976,374600004.0
2005-04-27 20:23:00,1.24977,1.24979,1.24966,1.2497,569200001.0
2005-04-27 20:24:00,1.24966,1.24966,1.2494,1.2494,248400002.0
2005-04-27 20:25:00,1.2494,1.2494,1.24935,1.24935,120600000.0
2005-04-27 20:26:00,1.24943,1.24943,1.24934,1.24934,177400003.0
2005-04-27 20:27:00,1.2494,1.24948,1.24934,1.24936,128100000.0
2005-04-27 20:28:00,1.24942,1.24947,1.24931,1.24933,667100008.0
2005-04-27 20:29:00,1.24927,1.24956,1.24927,1.24945,483299999.0
2005-04-27 20:30:00,1.24945,1.24954,1.24936,1.2494,255890003.0
2005-04-27 20:31:00,1.2494,1.2494,1.2491,1.24915,374999999.0
2005-04-27 20:32:00,1.24915,1.2492,1.24913,1.2492,325200001.0
2005-04-27 20:33:00,1.24915,1.24925,1.24915,1.24917,284900000.0
2005-04-27 20:34:00,1.24919,1.24932,1.24919,1.24932,113599999.0
2005-04-27 20:35:00,1.24946,1.24964,1.24927,1.24964,137699998.0
2005-04-27 20:36:00,1.24932,1.24939,1.24925,1.24939,402100001.0
2005-04-27 20:37:00,1.24937,1.24937,1.24923,1.24932,222499997.0
2005-04-27 20:38:00,1.24934,1.24938,1.24923,1.24937,254300001.0
2005-04-27 20:39:00,1.24945,1.24966,1.24901,1.24966,486300007.0
2005-04-27 20:40:00,1.24945,1.24947,1.24933,1.24935,274900001.0
2005-04-27 20:41:00,1.24971,1.24971,1.24949,1.24951,420900003.0
2005-04-27 20:42:00,1.24942,1.24948,1.24938,1.24946,487800004.0
2005-04-27 20:43:00,1.24948,1.24966,1.24948,1.24958,203300001.0
2005-04-27 20:44:00,1.24967,1.24988,1.24958,1.24988,111999999.0
2005-04-27 20:45:00,1.25013,1.25015,1.24994,1.24994,205200001.0
2005-04-27 20:46:00,1.24995,1.25005,1.24995,1.25005,232099998.0
2005-04-27 20:47:00,1.24998,1.25011,1.24998,1.25004,197599997.0
2005-04-27 20:48:00,1.25017,1.25023,1.25014,1.25023,129799998.0
2005-04-27 20:49:00,1.25016,1.25025,1.2501,1.25025,339299998.0
2005-04-27 20:50:00,1.25011,1.25011,1.24946,1.24969,243300001.0
2005-04-27 20:51:00,1.24952,1.24956,1.24918,1.2494,151900002.0
2005-04-27 20:52:00,1.2494,1.24942,1.24932,1.24942,128900002.0
2005-04-27 20:53:00,1.24936,1.24941,1.24926,1.24926,188800000.0
2005-04-27 20:54:00,1.24927,1.24929,1.24912,1.24916,304000001.0
2005-04-27 20:55:00,1.24931,1.24931,1.24903,1.24903,207400004.0
2005-04-27 20:56:00,1.24897,1.24897,1.24881,1.24892,553900004.0
2005-04-27 20:57:00,1.24901,1.24928,1.24898,1.24928,331300005.0
2005-04-27 20:58:00,1.24919,1.24919,1.24894,1.24913,205599999.0
2005-04-27 20:59:00,1.24907,1.24931,1.24899,1.24931,387000004.0
2005-04-27 21:00:00,1.24938,1.24949,1.24933,1.24934,915300002.0
2005-04-27 21:01:00,1.2493,1.24941,1.24923,1.24927,512990004.0
2005-04-27 21:02:00,1.24925,1.24932,1.24923,1.24932,132900000.0
2005-04-27 21:03:00,1.24939,1.24939,1.249,1.24906,619400000.0
2005-04-27 21:04:00,1.24908,1.24922,1.24903,1.24922,641100002.0
2005-04-27 21:05:00,1.24925,1.24927,1.2491,1.2492,830900000.0
2005-04-27 21:06:00,1.24927,1.24927,1.24918,1.24918,106799999.0
2005-04-27 21:07:00,1.24925,1.24941,1.24923,1.24931,594200001.0
2005-04-27 21:08:00,1.24921,1.24975,1.24921,1.24975,101899999.0
2005-04-27 21:09:00,1.24961,1.24973,1.2495,1.24961,77600000.0
2005-04-27 21:10:00,1.2495,1.2495,1.24921,1.2493,357200002.0
2005-04-27 21:11:00,1.2493,1.24933,1.24925,1.24925,406000006.0
2005-04-27 21:12:00,1.24927,1.24928,1.24919,1.24919,296300000.0
2005-04-27 21:13:00,1.2491,1.2491,1.24902,1.24902,513899999.0
2005-04-27 21:14:00,1.24912,1.24916,1.2491,1.24916,241600003.0
2005-04-27 21:15:00,1.24917,1.24927,1.24917,1.24925,55800001.0
2005-04-27 21:16:00,1.24922,1.24927,1.2492,1.2492,160000003.0
2005-04-27 21:17:00,1.24926,1.24933,1.24922,1.24933,21600000.0
2005-04-27 21:18:00,1.2494,1.24945,1.24935,1.2494,81899999.0
2005-04-27 21:19:00,1.2494,1.2496,1.2494,1.24955,92000001.0
2005-04-27 21:20:00,1.24955,1.24955,1.24955,1.24955,40900000.0
2005-04-27 21:21:00,1.24955,1.24955,1.24949,1.24954,106100000.0
2005-04-27 21:22:00,1.24958,1.24963,1.24958,1.24963,66600001.0
2005-04-27 21:23:00,1.24965,1.24975,1.24965,1.24975,73500000.0
2005-04-27 21:24:00,1.24956,1.24956,1.24937,1.24937,57199999.0
2005-04-27 21:25:00,1.24942,1.2495,1.24942,1.24942,39700000.0
2005-04-27 21:26:00,1.2494,1.24943,1.2494,1.2494,111099998.0
2005-04-27 21:27:00,1.24942,1.24958,1.24942,1.24958,232200001.0
2005-04-27 21:28:00,1.24961,1.24971,1.24961,1.24968,422000001.0
2005-04-27 21:29:00,1.24957,1.24957,1.24936,1.24936,141300000.0
2005-04-27 21:30:00,1.24946,1.24953,1.24944,1.24944,72199999.0
2005-04-27 21:31:00,1.24925,1.24925,1.24902,1.24919,59600000.0
2005-04-27 21:32:00,1.24927,1.24928,1.24914,1.24928,184199999.0
2005-04-27 21:33:00,1.24931,1.24931,1.24884,1.24884,125199999.0
2005-04-27 21:34:00,1.24882,1.24887,1.24882,1.24882,70100000.0
2005-04-27 21:35:00,1.24882,1.24889,1.24882,1.24888,114700000.0
2005-04-27 21:36:00,1.24885,1.24892,1.24881,1.2489,118099997.0
2005-04-27 21:37:00,1.24884,1.24884,1.24871,1.24871,54400000.0
2005-04-27 21:38:00,1.24878,1.24878,1.24866,1.24869,120799998.0
2005-04-27 21:39:00,1.24872,1.24878,1.24871,1.24878,339300004.0
2005-04-27 21:40:00,1.24876,1.24876,1.24856,1.24864,218200000.0
2005-04-27 21:41:00,1.2487,1.2487,1.24861,1.24862,12000000.0
2005-04-27 21:42:00,1.24857,1.2486,1.24855,1.2486,85200001.0
2005-04-27 21:43:00,1.2486,1.2486,1.24852,1.24852,81800001.0
2005-04-27 21:44:00,1.24874,1.24879,1.24866,1.24866,164000001.0
2005-04-27 21:45:00,1.2486,1.2486,1.2486,1.2486,124400001.0
2005-04-27 21:46:00,1.24863,1.24874,1.24861,1.24865,226599997.0
2005-04-27 21:47:00,1.24866,1.24885,1.24866,1.24884,307900003.0
2005-04-27 21:48:00,1.24888,1.24888,1.24878,1.24881,106200000.0
2005-04-27 21:49:00,1.24875,1.24885,1.24872,1.24878,64999998.0
2005-04-27 21:50:00,1.24875,1.2488,1.24875,1.2488,68500000.0
2005-04-27 21:51:00,1.24883,1.24887,1.24883,1.24883,59800000.0
2005-04-27 21:52:00,1.24897,1.24911,1.24897,1.24908,169799998.0
2005-04-27 21:53:00,1.24905,1.24922,1.24905,1.24918,234500005.0
2005-04-27 21:54:00,1.24907,1.24907,1.24886,1.24893,121500000.0
2005-04-27 21:55:00,1.24902,1.24908,1.24902,1.24908,79200001.0
2005-04-27 21:56:00,1.24909,1.24909,1.249,1.24905,68600000.0
2005-04-27 21:57:00,1.24895,1.24907,1.24895,1.24907,47900000.0
2005-04-27 21:58:00,1.24888,1.24902,1.24888,1.24895,53599999.0
2005-04-27 21:59:00,1.24882,1.24896,1.24882,1.24896,130500001.0
2005-04-27 22:00:00,1.24896,1.249,1.24881,1.24891,142100000.0
2005-04-27 22:01:00,1.24898,1.24899,1.24895,1.24897,168799998.0
2005-04-27 22:02:00,1.24896,1.24909,1.24895,1.24905,523799998.0
2005-04-27 22:03:00,1.24906,1.24917,1.24904,1.24917,144399998.0
2005-04-27 22:04:00,1.24932,1.24932,1.24917,1.2492,181700000.0
2005-04-27 22:05:00,1.24921,1.24921,1.24905,1.24905,55800000.0
2005-04-27 22:06:00,1.24905,1.24915,1.24905,1.2491,260000003.0
2005-04-27 22:07:00,1.24932,1.24932,1.24912,1.24922,136499999.0
2005-04-27 22:08:00,1.24912,1.24914,1.24902,1.24907,214800005.0
2005-04-27 22:09:00,1.24895,1.24908,1.2489,1.24905,152499997.0
2005-04-27 22:10:00,1.24904,1.24904,1.24892,1.24892,66100000.0
2005-04-27 22:11:00,1.2489,1.2489,1.2489,1.2489,36200000.0
2005-04-27 22:12:00,1.24889,1.24891,1.24884,1.24888,167700002.0
2005-04-27 22:13:00,1.24885,1.24897,1.24885,1.24896,10400000.0
2005-04-27 22:14:00,1.24901,1.24901,1.24882,1.24883,100300001.0
2005-04-27 22:15:00,1.24889,1.24893,1.24884,1.24893,131300000.0
2005-04-27 22:16:00,1.249,1.24908,1.2489,1.24908,133900002.0
2005-04-27 22:17:00,1.24889,1.24889,1.24879,1.24888,81600000.0
2005-04-27 22:18:00,1.24887,1.24892,1.24882,1.24882,124800001.0
2005-04-27 22:19:00,1.24875,1.24885,1.24875,1.2488,29700000.0
2005-04-27 22:20:00,1.24881,1.24893,1.24881,1.24893,120300005.0
2005-04-27 22:21:00,1.24894,1.24894,1.24879,1.24883,153600001.0
2005-04-27 22:22:00,1.24885,1.24895,1.24885,1.24885,58800001.0
2005-04-27 22:23:00,1.24893,1.24898,1.24893,1.24893,109399999.0
2005-04-27 22:24:00,1.24882,1.24901,1.24882,1.24901,97000002.0
2005-04-27 22:25:00,1.24905,1.24905,1.24895,1.24895,62600000.0
2005-04-27 22:26:00,1.249,1.24905,1.249,1.24905,69499998.0
2005-04-27 22:27:00,1.24897,1.24909,1.2487,1.2488,367000002.0
2005-04-27 22:28:00,1.24895,1.24895,1.24895,1.24895,800000.0
2005-04-27 22:29:00,1.24894,1.24894,1.24878,1.24884,185800000.0
2005-04-27 22:30:00,1.2489,1.24905,1.24885,1.24905,96000000.0
2005-04-27 22:31:00,1.24881,1.24882,1.24871,1.2488,205199998.0
2005-04-27 22:32:00,1.24872,1.24872,1.24852,1.24852,78000000.0
2005-04-27 22:33:00,1.24864,1.24873,1.24861,1.24869,146699999.0
2005-04-27 22:34:00,1.24858,1.2487,1.24855,1.24868,370999999.0
2005-04-27 22:35:00,1.24875,1.24879,1.24863,1.24876,140600002.0
2005-04-27 22:36:00,1.24873,1.24873,1.24854,1.24857,88699999.0
2005-04-27 22:37:00,1.24862,1.24862,1.2485,1.2485,58200000.0
2005-04-27 22:38:00,1.24855,1.24865,1.24855,1.2486,98900002.0
2005-04-27 22:39:00,1.24865,1.24865,1.24855,1.24855,246299997.0
2005-04-27 22:40:00,1.24848,1.24848,1.24814,1.24832,107300001.0
2005-04-27 22:41:00,1.24853,1.24865,1.24846,1.24852,47400001.0
2005-04-27 22:42:00,1.24838,1.2484,1.24827,1.24837,48600000.0
2005-04-27 22:43:00,1.24835,1.24845,1.2483,1.2484,324699999.0
2005-04-27 22:44:00,1.2484,1.24845,1.24835,1.24835,164599999.0
2005-04-27 22:45:00,1.2483,1.24841,1.2483,1.24841,103600000.0
2005-04-27 22:46:00,1.24845,1.24848,1.24835,1.24848,81500000.0
2005-04-27 22:47:00,1.24845,1.24845,1.2484,1.2484,37600002.0
2005-04-27 22:48:00,1.24848,1.2485,1.24832,1.2485,101600002.0
2005-04-27 22:49:00,1.24856,1.24856,1.24842,1.24843,77099997.0
2005-04-27 22:50:00,1.24848,1.24857,1.24845,1.24857,192900002.0
2005-04-27 22:51:00,1.24859,1.24871,1.24853,1.2486,118100001.0
2005-04-27 22:52:00,1.24848,1.24857,1.24847,1.2485,106399999.0
2005-04-27 22:53:00,1.24857,1.24872,1.24857,1.24872,101100001.0
2005-04-27 22:54:00,1.24869,1.24869,1.24849,1.24849,87100000.0
2005-04-27 22:55:00,1.24853,1.24871,1.24853,1.24863,203399998.0
2005-04-27 22:56:00,1.24885,1.24896,1.24861,1.24873,194299995.0
2005-04-27 22:57:00,1.2486,1.24865,1.2486,1.2486,178600000.0
2005-04-27 22:58:00,1.24867,1.24867,1.2485,1.24866,108300001.0
2005-04-27 22:59:00,1.24868,1.24868,1.2484,1.24847,61400001.0
2005-04-27 23:00:00,1.2484,1.24845,1.2484,1.24845,44299998.0
2005-04-27 23:01:00,1.24891,1.24914,1.24891,1.2491,107300001.0
2005-04-27 23:02:00,1.24911,1.24921,1.24898,1.24913,131700003.0
2005-04-27 23:03:00,1.24913,1.24937,1.24892,1.24925,140299998.0
2005-04-27 23:04:00,1.24906,1.24936,1.249,1.24936,98500000.0
2005-04-27 23:05:00,1.24936,1.24949,1.24926,1.2494,78499999.0
2005-04-27 23:06:00,1.24944,1.24949,1.24912,1.24945,123099997.0
2005-04-27 23:07:00,1.24942,1.24942,1.24898,1.24925,98800000.0
2005-04-27 23:08:00,1.24916,1.24944,1.24899,1.24899,92700001.0
2005-04-27 23:09:00,1.24952,1.24953,1.24901,1.24912,96500000.0
2005-04-27 23:10:00,1.24911,1.24952,1.24906,1.24952,142300002.0
2005-04-27 23:11:00,1.24932,1.24945,1.24927,1.24934,137800000.0
2005-04-27 23:12:00,1.24948,1.24962,1.24941,1.24958,147300004.0
2005-04-27 23:13:00,1.24948,1.24948,1.2492,1.24936,57599999.0
2005-04-27 23:14:00,1.24935,1.24942,1.24922,1.24923,133500002.0
2005-04-27 23:15:00,1.24926,1.24952,1.24919,1.24928,109300000.0
2005-04-27 23:16:00,1.24926,1.24962,1.24926,1.2496,110500002.0
2005-04-27 23:17:00,1.2492,1.24938,1.24902,1.24902,155900002.0
2005-04-27 23:18:00,1.24928,1.24942,1.24913,1.24928,159099998.0
2005-04-27 23:19:00,1.24934,1.2495,1.24915,1.24919,46800000.0
2005-04-27 23:20:00,1.24935,1.24948,1.24929,1.24929,226799996.0
2005-04-27 23:21:00,1.24955,1.24959,1.24929,1.24947,163999999.0
2005-04-27 23:22:00,1.2495,1.24961,1.24929,1.24961,154500002.0
2005-04-27 23:23:00,1.24948,1.24964,1.24934,1.24964,71800003.0
2005-04-27 23:24:00,1.24962,1.24962,1.24914,1.2492,34300000.0
2005-04-27 23:25:00,1.24935,1.24963,1.24931,1.24959,151800000.0
2005-04-27 23:26:00,1.24943,1.24943,1.24905,1.24906,156900001.0
2005-04-27 23:27:00,1.24912,1.24935,1.24912,1.24924,66800000.0
2005-04-27 23:28:00,1.2493,1.24941,1.24914,1.24933,109599998.0
2005-04-27 23:29:00,1.24926,1.2494,1.24913,1.24923,148400001.0
2005-04-27 23:30:00,1.24912,1.24936,1.24902,1.24903,126500000.0
2005-04-27 23:31:00,1.24905,1.24935,1.24905,1.24916,106100001.0
2005-04-27 23:32:00,1.24908,1.24945,1.24897,1.24919,171599998.0
2005-04-27 23:33:00,1.24917,1.24932,1.24894,1.24907,161200003.0
2005-04-27 23:34:00,1.2492,1.24968,1.2492,1.24959,113499999.0
2005-04-27 23:35:00,1.24955,1.24971,1.24941,1.24965,143400000.0
2005-04-27 23:36:00,1.24922,1.24951,1.24914,1.24937,128400000.0
2005-04-27 23:37:00,1.24937,1.24951,1.24932,1.24942,131000003.0
2005-04-27 23:38:00,1.2492,1.2495,1.2492,1.24947,88399998.0
2005-04-27 23:39:00,1.24959,1.24961,1.24932,1.24958,107500001.0
2005-04-27 23:40:00,1.24942,1.24966,1.24938,1.24944,131200001.0
2005-04-27 23:41:00,1.24957,1.24965,1.24933,1.24943,85600000.0
2005-04-27 23:42:00,1.24966,1.24966,1.24934,1.24934,123499999.0
2005-04-27 23:43:00,1.24967,1.24973,1.24947,1.24947,52500000.0
2005-04-27 23:44:00,1.24964,1.24964,1.24934,1.24934,119499999.0
2005-04-27 23:45:00,1.24968,1.24971,1.24943,1.24971,120600000.0
2005-04-27 23:46:00,1.24967,1.24983,1.24962,1.24977,94799999.0
2005-04-27 23:47:00,1.24995,1.25,1.24965,1.24967,101099998.0
2005-04-27 23:48:00,1.24979,1.24999,1.24979,1.24987,72400001.0
2005-04-27 23:49:00,1.24978,1.24989,1.2497,1.24989,28900000.0
2005-04-27 23:50:00,1.24963,1.24994,1.24951,1.24994,81700000.0
2005-04-27 23:51:00,1.24984,1.24993,1.24971,1.24971,66500000.0
2005-04-27 23:52:00,1.2495,1.25008,1.2495,1.24966,66300000.0
2005-04-27 23:53:00,1.2497,1.25014,1.2497,1.2501,74500000.0
2005-04-27 23:54:00,1.24998,1.25003,1.24967,1.24991,70499999.0
2005-04-27 23:55:00,1.24996,1.25022,1.24996,1.2501,42700001.0
2005-04-27 23:56:00,1.25006,1.2502,1.2498,1.24981,85900002.0
2005-04-27 23:57:00,1.24986,1.25007,1.24979,1.25006,93700000.0
2005-04-27 23:58:00,1.25015,1.2502,1.24973,1.25005,128399997.0
2005-04-27 23:59:00,1.24992,1.25047,1.24984,1.25047,141299999.0
2005-04-28 00:00:00,1.25038,1.25061,1.25031,1.2505,125999998.0
2005-04-28 00:01:00,1.25047,1.25054,1.25021,1.25046,121800000.0
2005-04-28 00:02:00,1.25054,1.25054,1.25023,1.25031,125300001.0
2005-04-28 00:03:00,1.25041,1.25069,1.25028,1.25059,79900000.0
2005-04-28 00:04:00,1.25043,1.25078,1.25038,1.25078,76200000.0
2005-04-28 00:05:00,1.25088,1.25115,1.2508,1.25115,89100000.0
2005-04-28 00:06:00,1.25086,1.25107,1.25084,1.25099,83000000.0
2005-04-28 00:07:00,1.25088,1.251,1.25076,1.25078,94999999.0
2005-04-28 00:08:00,1.25094,1.25094,1.25067,1.25075,87800001.0
2005-04-28 00:09:00,1.25115,1.25118,1.25089,1.25118,65699999.0
2005-04-28 00:10:00,1.2509,1.25106,1.25077,1.25077,167399998.0
2005-04-28 00:11:00,1.25068,1.25098,1.25061,1.25088,94800000.0
2005-04-28 00:12:00,1.2508,1.25092,1.25054,1.25073,103900001.0
2005-04-28 00:13:00,1.25055,1.25095,1.25049,1.25086,153299999.0
2005-04-28 00:14:00,1.2509,1.25098,1.25056,1.2507,121699999.0
2005-04-28 00:15:00,1.24896,1.25063,1.24896,1.25058,133600003.0
2005-04-28 00:16:00,1.25066,1.25084,1.25048,1.2507,60900001.0
2005-04-28 00:17:00,1.25064,1.25069,1.25064,1.25069,15100000.0
2005-04-28 00:18:00,1.25075,1.25075,1.25067,1.2507,30900000.0
2005-04-28 00:19:00,1.2507,1.25075,1.25065,1.25075,83799999.0
2005-04-28 00:20:00,1.2506,1.2506,1.2504,1.25054,55700000.0
2005-04-28 00:21:00,1.2506,1.25065,1.25055,1.25065,117200000.0
2005-04-28 00:22:00,1.2506,1.25074,1.2506,1.25071,67600001.0
2005-04-28 00:23:00,1.25057,1.25063,1.25047,1.25063,147100001.0
2005-04-28 00:24:00,1.2507,1.25093,1.25061,1.25082,179100001.0
2005-04-28 00:25:00,1.25057,1.25065,1.25053,1.2506,48599999.0
2005-04-28 00:26:00,1.25075,1.25089,1.25061,1.25079,137799998.0
2005-04-28 00:27:00,1.2506,1.2506,1.25055,1.2506,58200000.0
2005-04-28 00:28:00,1.25058,1.25058,1.25051,1.25052,57899998.0
2005-04-28 00:29:00,1.25048,1.25061,1.25045,1.25045,146399999.0
2005-04-28 00:30:00,1.25047,1.25054,1.25047,1.25053,76500000.0
2005-04-28 00:31:00,1.25089,1.25094,1.25057,1.25057,90200001.0
2005-04-28 00:32:00,1.25053,1.25053,1.25047,1.25047,35100001.0
2005-04-28 00:33:00,1.25036,1.25042,1.25036,1.25042,17500001.0
2005-04-28 00:34:00,1.25057,1.25067,1.25052,1.25062,72900002.0
2005-04-28 00:35:00,1.25054,1.25061,1.25053,1.25056,91100002.0
2005-04-28 00:36:00,1.25042,1.25067,1.25042,1.25054,83600002.0
2005-04-28 00:37:00,1.25058,1.25065,1.25058,1.25065,14400000.0
2005-04-28 00:38:00,1.25086,1.25092,1.25068,1.25083,88000001.0
2005-04-28 00:39:00,1.25055,1.25055,1.25053,1.25053,11200000.0
2005-04-28 00:40:00,1.25057,1.25062,1.25057,1.2506,86800002.0
2005-04-28 00:41:00,1.2506,1.25065,1.2506,1.25065,8000000.0
2005-04-28 00:42:00,1.25058,1.25061,1.25055,1.25058,86099999.0
2005-04-28 00:43:00,1.25077,1.25091,1.25071,1.25091,77300001.0
2005-04-28 00:44:00,1.25055,1.25062,1.25055,1.2506,124600000.0
2005-04-28 00:45:00,1.2506,1.25065,1.25052,1.2506,93100001.0
2005-04-28 00:46:00,1.25065,1.25092,1.25065,1.25083,111200001.0
2005-04-28 00:47:00,1.2506,1.25065,1.25053,1.2506,143900000.0
2005-04-28 00:48:00,1.2506,1.25065,1.25055,1.25065,32600000.0
2005-04-28 00:49:00,1.25062,1.25065,1.25055,1.25055,107299999.0
2005-04-28 00:50:00,1.25085,1.25087,1.25068,1.25087,177700001.0
2005-04-28 00:51:00,1.2506,1.25065,1.25052,1.25052,67000000.0
2005-04-28 00:52:00,1.2506,1.2506,1.25055,1.2506,56100001.0
2005-04-28 00:53:00,1.25075,1.2509,1.25063,1.25074,155000002.0
2005-04-28 00:54:00,1.25065,1.25065,1.25055,1.25062,80600000.0
2005-04-28 00:55:00,1.25056,1.25058,1.25038,1.25038,83700000.0
2005-04-28 00:56:00,1.25057,1.2506,1.25052,1.25057,77999999.0
2005-04-28 00:57:00,1.25044,1.25045,1.25034,1.25037,199999998.0
2005-04-28 00:58:00,1.25043,1.2506,1.25038,1.2506,60299999.0
2005-04-28 00:59:00,1.25055,1.25055,1.25046,1.25048,130200000.0
2005-04-28 01:00:00,1.25052,1.2506,1.25052,1.2506,46400001.0
2005-04-28 01:01:00,1.25057,1.25063,1.2505,1.2506,75299998.0
2005-04-28 01:02:00,1.25055,1.25055,1.2504,1.25042,93699998.0
2005-04-28 01:03:00,1.25052,1.25052,1.25035,1.25052,48100000.0
2005-04-28 01:04:00,1.25046,1.25046,1.2503,1.2504,114200002.0
2005-04-28 01:05:00,1.25048,1.25073,1.25021,1.2507,116499999.0
2005-04-28 01:06:00,1.25038,1.25038,1.25029,1.25037,57500001.0
2005-04-28 01:07:00,1.25063,1.25063,1.25025,1.2504,100900001.0
2005-04-28 01:08:00,1.2504,1.25045,1.25035,1.25045,87000000.0
2005-04-28 01:09:00,1.25045,1.25045,1.25045,1.25045,3200000.0
2005-04-28 01:10:00,1.25049,1.25051,1.25041,1.25046,93400000.0
2005-04-28 01:11:00,1.25045,1.25049,1.25042,1.25042,56400001.0
2005-04-28 01:12:00,1.25072,1.25077,1.25032,1.25045,66999999.0
2005-04-28 01:13:00,1.25026,1.25026,1.24995,1.24999,67600000.0
2005-04-28 01:14:00,1.24999,1.25001,1.24999,1.25001,20700000.0
2005-04-28 01:15:00,1.2501,1.2501,1.25005,1.25005,36100000.0
2005-04-28 01:16:00,1.25047,1.25047,1.24999,1.25025,200999999.0
2005-04-28 01:17:00,1.2501,1.2501,1.25005,1.2501,64300000.0
2005-04-28 01:18:00,1.25004,1.25006,1.24996,1.25006,82199999.0
2005-04-28 01:19:00,1.24998,1.25005,1.24986,1.25005,91400002.0
2005-04-28 01:20:00,1.24994,1.25006,1.24994,1.25006,14400000.0
2005-04-28 01:21:00,1.2503,1.25037,1.25018,1.25018,96699998.0
2005-04-28 01:22:00,1.25013,1.25024,1.25011,1.25019,40300000.0
2005-04-28 01:23:00,1.2502,1.25022,1.2502,1.25022,49799998.0
2005-04-28 01:24:00,1.2502,1.2502,1.25012,1.25012,28700000.0
2005-04-28 01:25:00,1.25017,1.25019,1.25008,1.2501,95800000.0
2005-04-28 01:26:00,1.2502,1.2502,1.2502,1.2502,27100000.0
2005-04-28 01:27:00,1.2502,1.2502,1.25013,1.25015,56700000.0
2005-04-28 01:28:00,1.25028,1.25028,1.25025,1.25025,2400000.0
2005-04-28 01:29:00,1.25038,1.25042,1.2503,1.25033,148499999.0
2005-04-28 01:30:00,1.25026,1.25031,1.25026,1.25031,14900000.0
2005-04-28 01:31:00,1.25042,1.2507,1.25042,1.2507,5100000.0
2005-04-28 01:32:00,1.2504,1.25045,1.2504,1.25045,2100000.0
2005-04-28 01:33:00,1.25042,1.25067,1.25042,1.25061,53400000.0
2005-04-28 01:34:00,1.25047,1.25047,1.25034,1.25034,68500000.0
2005-04-28 01:35:00,1.25067,1.25076,1.25035,1.25057,190700004.0
2005-04-28 01:36:00,1.25032,1.25032,1.2502,1.25021,51900000.0
2005-04-28 01:37:00,1.25006,1.25008,1.24998,1.25,53300000.0
2005-04-28 01:38:00,1.24997,1.2501,1.24997,1.25008,41500000.0
2005-04-28 01:39:00,1.25009,1.25022,1.25009,1.25022,43400002.0
2005-04-28 01:40:00,1.25021,1.25042,1.25012,1.25033,174299999.0
2005-04-28 01:41:00,1.25025,1.25025,1.25022,1.25022,29800000.0
2005-04-28 01:42:00,1.2502,1.2502,1.2502,1.2502,7200000.0
2005-04-28 01:43:00,1.25067,1.25068,1.25025,1.25062,142700000.0
2005-04-28 01:44:00,1.25017,1.2502,1.25015,1.2502,13900000.0
2005-04-28 01:45:00,1.25022,1.2503,1.25022,1.25023,123899999.0
2005-04-28 01:46:00,1.2502,1.25062,1.2502,1.25046,184600003.0
2005-04-28 01:47:00,1.25016,1.25029,1.25016,1.25029,54900002.0
2005-04-28 01:48:00,1.25035,1.25035,1.25028,1.2503,108700001.0
2005-04-28 01:49:00,1.25042,1.2506,1.2504,1.2506,69700002.0
2005-04-28 01:50:00,1.25027,1.25035,1.25027,1.25035,47400000.0
2005-04-28 01:51:00,1.25032,1.25032,1.25025,1.25025,15900000.0
2005-04-28 01:52:00,1.25055,1.2507,1.25037,1.2507,189099999.0
2005-04-28 01:53:00,1.25023,1.25028,1.25023,1.25028,39200001.0
2005-04-28 01:54:00,1.25027,1.25043,1.25027,1.25041,51600000.0
2005-04-28 01:55:00,1.25022,1.25043,1.25022,1.25043,20800000.0
2005-04-28 01:56:00,1.25042,1.25055,1.25032,1.25038,85400000.0
2005-04-28 01:57:00,1.25045,1.25045,1.25033,1.25035,146000001.0
2005-04-28 01:58:00,1.2504,1.2504,1.25032,1.25032,45600000.0
2005-04-28 01:59:00,1.25035,1.2504,1.25035,1.2504,51499999.0
2005-04-28 02:00:00,1.25019,1.25049,1.25017,1.25017,190199998.0
2005-04-28 02:01:00,1.25031,1.25031,1.25005,1.25016,110900001.0
2005-04-28 02:02:00,1.25016,1.25016,1.25,1.25009,105799999.0
2005-04-28 02:03:00,1.25017,1.2505,1.25004,1.2505,102200000.0
2005-04-28 02:04:00,1.25015,1.25015,1.25007,1.25012,31699999.0
2005-04-28 02:05:00,1.25024,1.2504,1.25003,1.2504,88300000.0
2005-04-28 02:06:00,1.24998,1.25025,1.24998,1.25017,87999998.0
2005-04-28 02:07:00,1.25019,1.2502,1.25014,1.25015,120400001.0
2005-04-28 02:08:00,1.25,1.25013,1.24986,1.24998,115500000.0
2005-04-28 02:09:00,1.25016,1.25016,1.25009,1.25009,16000000.0
2005-04-28 02:10:00,1.25008,1.25018,1.25008,1.2501,65600000.0
2005-04-28 02:11:00,1.2501,1.2501,1.25005,1.2501,85500000.0
2005-04-28 02:12:00,1.25012,1.25013,1.24993,1.24998,94400000.0
2005-04-28 02:13:00,1.25004,1.25004,1.24983,1.24984,99300001.0
2005-04-28 02:14:00,1.24986,1.24986,1.24977,1.2498,82500000.0
2005-04-28 02:15:00,1.24975,1.24975,1.24965,1.24975,43600000.0
2005-04-28 02:16:00,1.24978,1.24982,1.24978,1.24982,19599999.0
2005-04-28 02:17:00,1.24995,1.24995,1.24992,1.24992,9600000.0
2005-04-28 02:18:00,1.24977,1.24978,1.24977,1.24978,12700000.0
2005-04-28 02:19:00,1.24966,1.24997,1.24966,1.2499,84699999.0
2005-04-28 02:20:00,1.24975,1.24988,1.24975,1.24985,107600000.0
2005-04-28 02:21:00,1.24975,1.24975,1.24961,1.24969,99800000.0
2005-04-28 02:22:00,1.24979,1.24979,1.24973,1.24978,135000000.0
2005-04-28 02:23:00,1.24968,1.24982,1.24963,1.24982,43199999.0
2005-04-28 02:24:00,1.2498,1.2498,1.24975,1.24975,52100000.0
2005-04-28 02:25:00,1.24975,1.24992,1.24967,1.2498,119899998.0
2005-04-28 02:26:00,1.2498,1.2498,1.24975,1.24975,19200000.0
2005-04-28 02:27:00,1.2498,1.2498,1.2498,1.2498,3900000.0
2005-04-28 02:28:00,1.2498,1.2498,1.2498,1.2498,18600000.0
2005-04-28 02:29:00,1.24963,1.25004,1.24963,1.24984,83900000.0
2005-04-28 02:30:00,1.24982,1.24982,1.2498,1.2498,140600000.0
2005-04-28 02:31:00,1.2498,1.24985,1.24978,1.24978,108899999.0
2005-04-28 02:32:00,1.2498,1.2498,1.24959,1.24959,84400001.0
2005-04-28 02:33:00,1.24983,1.24984,1.24973,1.24978,106300000.0
2005-04-28 02:34:00,1.24978,1.24978,1.24971,1.24973,146400002.0
2005-04-28 02:35:00,1.24975,1.24975,1.24965,1.24965,47800000.0
2005-04-28 02:36:00,1.2497,1.2497,1.2497,1.2497,29400000.0
2005-04-28 02:37:00,1.24968,1.24969,1.24961,1.24962,49800001.0
2005-04-28 02:38:00,1.24965,1.2497,1.24965,1.2497,136399998.0
2005-04-28 02:39:00,1.24998,1.24998,1.24966,1.24977,69200001.0
2005-04-28 02:40:00,1.24965,1.24971,1.24958,1.2497,118900002.0
2005-04-28 02:41:00,1.24972,1.24972,1.2496,1.24962,91099999.0
2005-04-28 02:42:00,1.24968,1.24972,1.24964,1.24972,60900000.0
2005-04-28 02:43:00,1.24978,1.25,1.24967,1.24967,96600000.0
2005-04-28 02:44:00,1.24965,1.2497,1.24965,1.2497,24300000.0
2005-04-28 02:45:00,1.24965,1.24965,1.24965,1.24965,8800000.0
2005-04-28 02:46:00,1.24978,1.25003,1.24964,1.24975,63699999.0
2005-04-28 02:47:00,1.24968,1.24968,1.24965,1.24965,44099999.0
2005-04-28 02:48:00,1.24973,1.24975,1.24965,1.2497,105900001.0
2005-04-28 02:49:00,1.2498,1.24986,1.24974,1.24974,71999999.0
2005-04-28 02:50:00,1.24975,1.24998,1.24975,1.24992,27500000.0
2005-04-28 02:51:00,1.24991,1.24997,1.24989,1.24993,116100002.0
2005-04-28 02:52:00,1.25,1.25,1.24984,1.24996,82200001.0
2005-04-28 02:53:00,1.24989,1.25002,1.24989,1.25002,93100000.0
2005-04-28 02:54:00,1.24993,1.24993,1.24987,1.24987,58200000.0
2005-04-28 02:55:00,1.24997,1.25021,1.24991,1.24991,95300001.0
2005-04-28 02:56:00,1.24989,1.24989,1.24986,1.24986,59200000.0
2005-04-28 02:57:00,1.25003,1.25011,1.24994,1.2501,85699999.0
2005-04-28 02:58:00,1.24986,1.24994,1.2498,1.24992,107700001.0
2005-04-28 02:59:00,1.25005,1.25005,1.24992,1.24995,82199998.0
2005-04-28 03:00:00,1.24988,1.24993,1.24974,1.24993,110500001.0
2005-04-28 03:01:00,1.24971,1.24983,1.24961,1.24981,104600001.0
2005-04-28 03:02:00,1.2498,1.24982,1.24967,1.24978,155300000.0
2005-04-28 03:03:00,1.2498,1.24987,1.24975,1.24975,71699999.0
2005-04-28 03:04:00,1.24992,1.24992,1.24974,1.24974,68800000.0
2005-04-28 03:05:00,1.24975,1.24992,1.24968,1.24968,175800002.0
2005-04-28 03:06:00,1.24975,1.2498,1.24975,1.2498,47000000.0
2005-04-28 03:07:00,1.24978,1.24978,1.24978,1.24978,800000.0
2005-04-28 03:08:00,1.2498,1.2498,1.24975,1.24975,51100001.0
2005-04-28 03:09:00,1.2498,1.24985,1.24975,1.2498,125700000.0
2005-04-28 03:10:00,1.24967,1.24974,1.24967,1.24973,57599999.0
2005-04-28 03:11:00,1.24983,1.2499,1.24971,1.24982,79699999.0
2005-04-28 03:12:00,1.24976,1.24976,1.24965,1.24972,69399999.0
2005-04-28 03:13:00,1.24964,1.24964,1.24944,1.24947,72900000.0
2005-04-28 03:14:00,1.24955,1.24973,1.24954,1.24963,67200001.0
2005-04-28 03:15:00,1.24962,1.24963,1.24955,1.24955,63699998.0
2005-04-28 03:16:00,1.24957,1.24963,1.24951,1.24954,67900000.0
2005-04-28 03:17:00,1.24962,1.24965,1.24955,1.24955,37400001.0
2005-04-28 03:18:00,1.2495,1.24969,1.2495,1.24964,103800001.0
2005-04-28 03:19:00,1.24941,1.24941,1.24874,1.24925,73200000.0
2005-04-28 03:20:00,1.24941,1.24941,1.24934,1.24934,38299998.0
2005-04-28 03:21:00,1.24933,1.24935,1.24925,1.24935,64100001.0
2005-04-28 03:22:00,1.2493,1.2493,1.24923,1.2493,31899999.0
2005-04-28 03:23:00,1.24918,1.24945,1.24915,1.24917,197200002.0
2005-04-28 03:24:00,1.24927,1.2493,1.24927,1.2493,42900000.0
2005-04-28 03:25:00,1.24954,1.24954,1.2492,1.2493,49000001.0
2005-04-28 03:26:00,1.24933,1.24935,1.24925,1.2493,142000002.0
2005-04-28 03:27:00,1.2493,1.24937,1.24923,1.2493,119600001.0
2005-04-28 03:28:00,1.24931,1.24945,1.2493,1.24941,145500003.0
2005-04-28 03:29:00,1.2494,1.2494,1.2493,1.24933,126100001.0
2005-04-28 03:30:00,1.24949,1.24949,1.2493,1.24941,111699999.0
2005-04-28 03:31:00,1.24934,1.24934,1.24903,1.24926,114500000.0
2005-04-28 03:32:00,1.24945,1.24955,1.24945,1.24955,38100000.0
2005-04-28 03:33:00,1.24968,1.24985,1.24959,1.24985,112500000.0
2005-04-28 03:34:00,1.24975,1.24979,1.24965,1.24979,98000002.0
2005-04-28 03:35:00,1.24975,1.24987,1.24975,1.24987,47199998.0
2005-04-28 03:36:00,1.24992,1.25011,1.24992,1.25008,102999998.0
2005-04-28 03:37:00,1.24996,1.25006,1.24996,1.25006,30000000.0
2005-04-28 03:38:00,1.25007,1.25012,1.24995,1.25012,145300004.0
2005-04-28 03:39:00,1.25006,1.25007,1.24982,1.24982,110800002.0
2005-04-28 03:40:00,1.2498,1.24997,1.2498,1.24985,134699998.0
2005-04-28 03:41:00,1.2499,1.24995,1.24985,1.24995,102900001.0
2005-04-28 03:42:00,1.24985,1.2499,1.24985,1.2499,34000001.0
2005-04-28 03:43:00,1.24987,1.24987,1.24951,1.24951,76800001.0
2005-04-28 03:44:00,1.2499,1.2499,1.24982,1.24982,34199999.0
2005-04-28 03:45:00,1.24987,1.24995,1.24985,1.24985,139999998.0
2005-04-28 03:46:00,1.24999,1.24999,1.2499,1.24996,132000001.0
2005-04-28 03:47:00,1.24998,1.25003,1.24995,1.25,95800000.0
2005-04-28 03:48:00,1.24995,1.25002,1.24995,1.24995,99400002.0
2005-04-28 03:49:00,1.24999,1.24999,1.24987,1.24987,92200001.0
2005-04-28 03:50:00,1.24981,1.25014,1.24981,1.24991,170799999.0
2005-04-28 03:51:00,1.24989,1.24989,1.24984,1.24984,2400000.0
2005-04-28 03:52:00,1.24985,1.24993,1.24982,1.24988,159300003.0
2005-04-28 03:53:00,1.24995,1.24995,1.24985,1.24995,91700002.0
2005-04-28 03:54:00,1.2499,1.2499,1.24985,1.2499,121599996.0
2005-04-28 03:55:00,1.2499,1.2499,1.2499,1.2499,47000000.0
2005-04-28 03:56:00,1.24982,1.24995,1.24982,1.24985,80600001.0
2005-04-28 03:57:00,1.2501,1.25014,1.24994,1.24998,71499999.0
2005-04-28 03:58:00,1.2498,1.24993,1.2498,1.24993,88400002.0
2005-04-28 03:59:00,1.24988,1.24988,1.24982,1.24988,54100000.0
2005-04-28 04:00:00,1.24968,1.24977,1.24968,1.24977,1800000.0
2005-04-28 04:01:00,1.24963,1.24969,1.24961,1.24961,34500000.0
2005-04-28 04:02:00,1.24968,1.24972,1.24968,1.24972,25100000.0
2005-04-28 04:03:00,1.24962,1.24962,1.24958,1.24958,9400000.0
2005-04-28 04:04:00,1.2496,1.2496,1.2495,1.24953,37900000.0
2005-04-28 04:05:00,1.24961,1.24992,1.24957,1.24989,101299997.0
2005-04-28 04:06:00,1.24962,1.24962,1.24952,1.2496,13600000.0
2005-04-28 04:07:00,1.24958,1.24963,1.2495,1.24963,59699999.0
2005-04-28 04:08:00,1.24969,1.24984,1.24958,1.24968,158499999.0
2005-04-28 04:09:00,1.24912,1.24936,1.24912,1.24934,43900001.0
2005-04-28 04:10:00,1.2493,1.2493,1.2492,1.2493,169900001.0
2005-04-28 04:11:00,1.24918,1.24919,1.24908,1.24913,105199998.0
2005-04-28 04:12:00,1.24919,1.24919,1.249,1.24902,157300000.0
2005-04-28 04:13:00,1.2491,1.24914,1.24898,1.24898,76300000.0
2005-04-28 04:14:00,1.24905,1.24905,1.24893,1.24893,168300003.0
2005-04-28 04:15:00,1.24898,1.24898,1.24885,1.24885,37200002.0
2005-04-28 04:16:00,1.24889,1.24891,1.24879,1.24888,86500001.0
2005-04-28 04:17:00,1.24876,1.24876,1.24873,1.24873,47000001.0
2005-04-28 04:18:00,1.2488,1.24882,1.2488,1.24882,32600000.0
2005-04-28 04:19:00,1.24889,1.24891,1.24863,1.24863,80399999.0
2005-04-28 04:20:00,1.24869,1.2489,1.24869,1.24871,97099998.0
2005-04-28 04:21:00,1.24885,1.2489,1.2488,1.24888,109200001.0
2005-04-28 04:22:00,1.2488,1.24903,1.2488,1.24892,115900003.0
2005-04-28 04:23:00,1.2489,1.2489,1.24885,1.24885,92000002.0
2005-04-28 04:24:00,1.24885,1.24895,1.24885,1.24885,74299998.0
2005-04-28 04:25:00,1.24902,1.2492,1.24902,1.2492,49300000.0
2005-04-28 04:26:00,1.24901,1.24901,1.24899,1.24899,23000000.0
2005-04-28 04:27:00,1.249,1.24908,1.249,1.24908,31600000.0
2005-04-28 04:28:00,1.2489,1.24895,1.2489,1.24893,109199997.0
2005-04-28 04:29:00,1.24893,1.24907,1.24875,1.24907,98400000.0
2005-04-28 04:30:00,1.24894,1.24898,1.24891,1.24898,24699999.0
2005-04-28 04:31:00,1.24925,1.24925,1.24884,1.24896,81999999.0
2005-04-28 04:32:00,1.24882,1.24893,1.24882,1.2489,90599999.0
2005-04-28 04:33:00,1.24887,1.24903,1.24887,1.24903,56200000.0
2005-04-28 04:34:00,1.2491,1.24915,1.24905,1.2491,97300000.0
2005-04-28 04:35:00,1.24921,1.24921,1.24898,1.24907,113800000.0
2005-04-28 04:36:00,1.24907,1.24915,1.24907,1.24915,64900001.0
2005-04-28 04:37:00,1.24912,1.2492,1.24912,1.2492,53700000.0
2005-04-28 04:38:00,1.24923,1.24929,1.24922,1.24927,106600002.0
2005-04-28 04:39:00,1.24928,1.2493,1.24928,1.2493,20900000.0
2005-04-28 04:40:00,1.24955,1.24963,1.24933,1.2495,164500000.0
2005-04-28 04:41:00,1.24925,1.24925,1.24914,1.24914,50600000.0
2005-04-28 04:42:00,1.24906,1.24949,1.24898,1.24949,147200002.0
2005-04-28 04:43:00,1.24926,1.24954,1.24926,1.24933,120899999.0
2005-04-28 04:44:00,1.24929,1.24929,1.24912,1.24928,88700001.0
2005-04-28 04:45:00,1.24925,1.24925,1.24925,1.24925,42299999.0
2005-04-28 04:46:00,1.2493,1.24933,1.24925,1.2493,112900000.0
2005-04-28 04:47:00,1.24925,1.24939,1.24925,1.24927,46200001.0
2005-04-28 04:48:00,1.24934,1.24942,1.24934,1.24936,100000000.0
2005-04-28 04:49:00,1.24935,1.24956,1.24925,1.24956,150700002.0
2005-04-28 04:50:00,1.24935,1.24945,1.24935,1.24935,16000000.0
2005-04-28 04:51:00,1.24965,1.24965,1.24955,1.2496,103500001.0
2005-04-28 04:52:00,1.24957,1.24957,1.24944,1.24947,34800000.0
2005-04-28 04:53:00,1.24938,1.24938,1.24922,1.24932,25700000.0
2005-04-28 04:54:00,1.24923,1.24937,1.24923,1.24937,66600001.0
2005-04-28 04:55:00,1.24937,1.2495,1.24937,1.24944,83000000.0
2005-04-28 04:56:00,1.2494,1.24956,1.2494,1.24956,38599999.0
2005-04-28 04:57:00,1.24958,1.24959,1.2495,1.24959,80100002.0
2005-04-28 04:58:00,1.2496,1.2496,1.2496,1.2496,45799999.0
2005-04-28 04:59:00,1.24956,1.24956,1.24947,1.24954,101200001.0
2005-04-28 05:00:00,1.2496,1.2496,1.2495,1.2495,25500001.0
2005-04-28 05:01:00,1.24968,1.24968,1.24941,1.24948,93799999.0
2005-04-28 05:02:00,1.24957,1.24961,1.24945,1.24945,142500000.0
2005-04-28 05:03:00,1.24945,1.24952,1.24945,1.24952,20800000.0
2005-04-28 05:04:00,1.24944,1.24951,1.24944,1.24949,57600002.0
2005-04-28 05:05:00,1.24967,1.24967,1.24935,1.24938,111700000.0
2005-04-28 05:06:00,1.2495,1.2495,1.2495,1.2495,3200000.0
2005-04-28 05:07:00,1.24958,1.24958,1.24943,1.2495,87700001.0
2005-04-28 05:08:00,1.2495,1.2495,1.2495,1.2495,800000.0
2005-04-28 05:09:00,1.2495,1.24967,1.24939,1.24949,66000000.0
2005-04-28 05:10:00,1.24945,1.2495,1.24943,1.24948,94800001.0
2005-04-28 05:11:00,1.2496,1.24963,1.24923,1.24954,118200001.0
2005-04-28 05:12:00,1.2495,1.2495,1.24942,1.24942,121600003.0
2005-04-28 05:13:00,1.24928,1.24944,1.24924,1.24943,92199999.0
2005-04-28 05:14:00,1.24951,1.24951,1.24936,1.24947,132900001.0
2005-04-28 05:15:00,1.24938,1.24962,1.24932,1.24962,92399999.0
2005-04-28 05:16:00,1.2495,1.24951,1.2493,1.24951,76100001.0
2005-04-28 05:17:00,1.24948,1.2495,1.2494,1.24944,55100000.0
2005-04-28 05:18:00,1.24948,1.24955,1.24948,1.2495,94200000.0
2005-04-28 05:19:00,1.2496,1.2496,1.24935,1.24942,61700001.0
2005-04-28 05:20:00,1.2494,1.24948,1.24935,1.24948,121500000.0
2005-04-28 05:21:00,1.24936,1.24944,1.2493,1.2494,144800000.0
2005-04-28 05:22:00,1.24942,1.24948,1.24941,1.24948,65600001.0
2005-04-28 05:23:00,1.24943,1.24943,1.24929,1.24935,112900000.0
2005-04-28 05:24:00,1.24932,1.24942,1.24932,1.2494,140600002.0
2005-04-28 05:25:00,1.24942,1.24952,1.24942,1.24952,37200002.0
2005-04-28 05:26:00,1.2495,1.24955,1.24945,1.24945,26300000.0
2005-04-28 05:27:00,1.24945,1.2495,1.24945,1.2495,1600000.0
2005-04-28 05:28:00,1.2495,1.2495,1.2495,1.2495,16000000.0
2005-04-28 05:29:00,1.24947,1.24967,1.24947,1.24965,139099997.0
2005-04-28 05:30:00,1.24942,1.2495,1.24937,1.24937,90999999.0
2005-04-28 05:31:00,1.24945,1.24966,1.2493,1.24937,70300002.0
2005-04-28 05:32:00,1.24955,1.24955,1.24955,1.24955,65000000.0
2005-04-28 05:33:00,1.2495,1.2495,1.2495,1.2495,14600000.0
2005-04-28 05:34:00,1.24938,1.24975,1.24935,1.24937,164500002.0
2005-04-28 05:35:00,1.2495,1.2495,1.24948,1.24948,47200000.0
2005-04-28 05:36:00,1.2495,1.24955,1.2495,1.24955,69200000.0
2005-04-28 05:37:00,1.24945,1.2495,1.24945,1.2495,7200000.0
2005-04-28 05:38:00,1.24948,1.24952,1.24937,1.24938,68900000.0
2005-04-28 05:39:00,1.24982,1.24983,1.24934,1.2498,147800003.0
2005-04-28 05:40:00,1.24948,1.24955,1.24945,1.2495,69800000.0
2005-04-28 05:41:00,1.24948,1.24948,1.24936,1.24944,94100002.0
2005-04-28 05:42:00,1.24931,1.24938,1.24929,1.24937,71500001.0
2005-04-28 05:43:00,1.2492,1.2494,1.2492,1.2494,28700000.0
2005-04-28 05:44:00,1.24925,1.24934,1.24921,1.24923,71899999.0
2005-04-28 05:45:00,1.2492,1.24935,1.2492,1.24925,49300000.0
2005-04-28 05:46:00,1.24928,1.24937,1.24921,1.24928,132300000.0
2005-04-28 05:47:00,1.24928,1.24942,1.24923,1.24932,143400002.0
2005-04-28 05:48:00,1.24922,1.2493,1.24921,1.2493,78599999.0
2005-04-28 05:49:00,1.2493,1.24933,1.2493,1.24933,69100000.0
2005-04-28 05:50:00,1.24933,1.24933,1.24912,1.24928,135000001.0
2005-04-28 05:51:00,1.2492,1.24935,1.2492,1.24925,76000000.0
2005-04-28 05:52:00,1.24935,1.24938,1.24917,1.2492,174700000.0
2005-04-28 05:53:00,1.24928,1.24935,1.2492,1.24935,31300000.0
2005-04-28 05:54:00,1.24941,1.24962,1.24933,1.24962,86100002.0
2005-04-28 05:55:00,1.2493,1.24932,1.24925,1.24932,71399999.0
2005-04-28 05:56:00,1.24927,1.24929,1.2491,1.2492,252599996.0
2005-04-28 05:57:00,1.24915,1.2492,1.24915,1.2492,73300001.0
2005-04-28 05:58:00,1.2492,1.24931,1.2492,1.24925,122899999.0
2005-04-28 05:59:00,1.24925,1.24925,1.24925,1.24925,5400000.0
2005-04-28 06:00:00,1.24928,1.24928,1.24925,1.24928,20100000.0
2005-04-28 06:01:00,1.2495,1.24958,1.24929,1.24955,83200002.0
2005-04-28 06:02:00,1.24925,1.24935,1.2492,1.24925,94700002.0
2005-04-28 06:03:00,1.24925,1.24933,1.24925,1.2493,92700001.0
2005-04-28 06:04:00,1.24935,1.24935,1.24926,1.24926,99200002.0
2005-04-28 06:05:00,1.24931,1.24931,1.24913,1.24915,78200000.0
2005-04-28 06:06:00,1.24936,1.24959,1.24925,1.24925,78100000.0
2005-04-28 06:07:00,1.24928,1.24933,1.24922,1.24925,35600000.0
2005-04-28 06:08:00,1.24962,1.24963,1.24915,1.2492,94199998.0
2005-04-28 06:09:00,1.2493,1.2493,1.24925,1.24925,37900000.0
2005-04-28 06:10:00,1.24938,1.24938,1.2492,1.24933,37600000.0
2005-04-28 06:11:00,1.24918,1.2495,1.24916,1.24921,76900001.0
2005-04-28 06:12:00,1.24928,1.2493,1.2492,1.2492,107000001.0
2005-04-28 06:13:00,1.24946,1.24955,1.24934,1.2495,78300000.0
2005-04-28 06:14:00,1.2493,1.2493,1.24925,1.2493,34400000.0
2005-04-28 06:15:00,1.2493,1.24935,1.24923,1.24935,89400002.0
2005-04-28 06:16:00,1.24927,1.24927,1.24906,1.24906,71000000.0
2005-04-28 06:17:00,1.24926,1.24942,1.24926,1.24938,137899998.0
2005-04-28 06:18:00,1.24912,1.24918,1.24905,1.2491,126400000.0
2005-04-28 06:19:00,1.24913,1.24913,1.249,1.249,123299999.0
2005-04-28 06:20:00,1.24895,1.24898,1.24895,1.24898,107400003.0
2005-04-28 06:21:00,1.24882,1.24882,1.24851,1.24868,83299998.0
2005-04-28 06:22:00,1.24867,1.24867,1.24854,1.24861,70600000.0
2005-04-28 06:23:00,1.24863,1.24908,1.24861,1.24908,57999999.0
2005-04-28 06:24:00,1.24861,1.24868,1.24861,1.24868,91200000.0
2005-04-28 06:25:00,1.24856,1.24893,1.24856,1.24892,101800000.0
2005-04-28 06:26:00,1.24863,1.24863,1.24848,1.24852,71400000.0
2005-04-28 06:27:00,1.24877,1.24883,1.24866,1.24874,135599999.0
2005-04-28 06:28:00,1.24855,1.24865,1.2485,1.2485,28200000.0
2005-04-28 06:29:00,1.2485,1.24894,1.2485,1.24888,122000001.0
2005-04-28 06:30:00,1.24862,1.24862,1.24862,1.24862,34200001.0
2005-04-28 06:31:00,1.2486,1.24865,1.24855,1.24855,167700003.0
2005-04-28 06:32:00,1.24858,1.24858,1.24847,1.24851,82600001.0
2005-04-28 06:33:00,1.24859,1.24871,1.24852,1.24871,33300001.0
2005-04-28 06:34:00,1.2489,1.24893,1.24888,1.24891,124299999.0
2005-04-28 06:35:00,1.24885,1.24895,1.24885,1.24885,112700000.0
2005-04-28 06:36:00,1.24912,1.24912,1.24884,1.24902,87399998.0
2005-04-28 06:37:00,1.2489,1.24892,1.24885,1.2489,111500003.0
2005-04-28 06:38:00,1.24898,1.24898,1.2489,1.2489,75100003.0
2005-04-28 06:39:00,1.24887,1.2489,1.24885,1.2489,121500000.0
2005-04-28 06:40:00,1.24883,1.24895,1.24877,1.24895,53600000.0
2005-04-28 06:41:00,1.24888,1.24888,1.24873,1.24886,96800002.0
2005-04-28 06:42:00,1.2489,1.24895,1.24883,1.2489,110000001.0
2005-04-28 06:43:00,1.24885,1.2489,1.24885,1.2489,66200000.0
2005-04-28 06:44:00,1.24883,1.24893,1.24883,1.24885,40300001.0
2005-04-28 06:45:00,1.2489,1.24895,1.24885,1.24885,38300000.0
2005-04-28 06:46:00,1.24895,1.24895,1.24885,1.24885,44000000.0
2005-04-28 06:47:00,1.24913,1.24925,1.24889,1.24889,77199998.0
2005-04-28 06:48:00,1.2489,1.24893,1.24885,1.24893,130399998.0
2005-04-28 06:49:00,1.24889,1.24889,1.2488,1.24888,86300001.0
2005-04-28 06:50:00,1.24912,1.24912,1.24875,1.24875,24000000.0
2005-04-28 06:51:00,1.24877,1.24877,1.24837,1.2487,68800001.0
2005-04-28 06:52:00,1.24875,1.24906,1.2487,1.2487,98300002.0
2005-04-28 06:53:00,1.24878,1.24878,1.24878,1.24878,12900000.0
2005-04-28 06:54:00,1.2487,1.2487,1.24853,1.24858,28700000.0
2005-04-28 06:55:00,1.24864,1.24884,1.24861,1.24875,109300001.0
2005-04-28 06:56:00,1.24858,1.24858,1.24852,1.24858,95100001.0
2005-04-28 06:57:00,1.24855,1.24889,1.24844,1.24886,125500000.0
2005-04-28 06:58:00,1.24867,1.24873,1.24867,1.24873,6600000.0
2005-04-28 06:59:00,1.24859,1.24875,1.24856,1.24871,120300001.0
2005-04-28 07:00:00,1.24865,1.2487,1.24865,1.24865,83000000.0
2005-04-28 07:01:00,1.24885,1.24892,1.24869,1.24888,93199998.0
2005-04-28 07:02:00,1.2487,1.2487,1.24862,1.24862,7200000.0
2005-04-28 07:03:00,1.24875,1.24875,1.24865,1.2487,85300001.0
2005-04-28 07:04:00,1.24862,1.24866,1.2485,1.24866,164600001.0
2005-04-28 07:05:00,1.24885,1.24896,1.24872,1.24874,69400001.0
2005-04-28 07:06:00,1.24873,1.24873,1.24861,1.24862,113899998.0
2005-04-28 07:07:00,1.24858,1.24858,1.24847,1.24847,25500000.0
2005-04-28 07:08:00,1.24849,1.24851,1.24849,1.24851,50800000.0
2005-04-28 07:09:00,1.24855,1.24878,1.24855,1.24865,97899999.0
2005-04-28 07:10:00,1.24871,1.24871,1.24862,1.24863,67600001.0
2005-04-28 07:11:00,1.24902,1.24902,1.24859,1.24859,108099999.0
2005-04-28 07:12:00,1.24865,1.24873,1.24851,1.24851,134800000.0
2005-04-28 07:13:00,1.2485,1.24855,1.24842,1.2485,147400002.0
2005-04-28 07:14:00,1.24853,1.24856,1.24849,1.24856,78400002.0
2005-04-28 07:15:00,1.24857,1.24863,1.24857,1.2486,74700000.0
2005-04-28 07:16:00,1.24885,1.24886,1.24861,1.24886,72399999.0
2005-04-28 07:17:00,1.24857,1.2486,1.24857,1.2486,83000000.0
2005-04-28 07:18:00,1.24855,1.2486,1.24855,1.2486,99200001.0
2005-04-28 07:19:00,1.24858,1.24874,1.24858,1.24861,85300001.0
2005-04-28 07:20:00,1.24843,1.24853,1.24843,1.2485,34200000.0
2005-04-28 07:21:00,1.24847,1.24855,1.24845,1.2485,185699998.0
2005-04-28 07:22:00,1.24857,1.24864,1.2485,1.24862,101599998.0
2005-04-28 07:23:00,1.24843,1.24857,1.24843,1.24857,60500001.0
2005-04-28 07:24:00,1.24859,1.24859,1.24849,1.24849,24700000.0
2005-04-28 07:25:00,1.24847,1.24849,1.24842,1.24844,100600001.0
2005-04-28 07:26:00,1.2485,1.24852,1.24845,1.24845,35000000.0
2005-04-28 07:27:00,1.2485,1.2485,1.24848,1.24848,27100000.0
2005-04-28 07:28:00,1.24844,1.24856,1.24844,1.24848,122699998.0
2005-04-28 07:29:00,1.24847,1.24851,1.24838,1.24842,69300000.0
2005-04-28 07:30:00,1.24835,1.24835,1.24835,1.24835,27300000.0
2005-04-28 07:31:00,1.2484,1.24845,1.24832,1.2484,150799999.0
2005-04-28 07:32:00,1.2483,1.24848,1.2483,1.24842,217299995.0
2005-04-28 07:33:00,1.2484,1.24842,1.24835,1.2484,119200001.0
2005-04-28 07:34:00,1.24836,1.24846,1.24836,1.24841,92700001.0
2005-04-28 07:35:00,1.24835,1.24845,1.24835,1.2484,56700000.0
2005-04-28 07:36:00,1.24838,1.24838,1.24822,1.24827,105999998.0
2005-04-28 07:37:00,1.24827,1.24827,1.24818,1.24819,151500000.0
2005-04-28 07:38:00,1.24835,1.24835,1.24825,1.2483,40599999.0
2005-04-28 07:39:00,1.24825,1.2483,1.24825,1.24827,103100002.0
2005-04-28 07:40:00,1.24825,1.2483,1.24825,1.24828,94799998.0
2005-04-28 07:41:00,1.24821,1.24823,1.24813,1.24813,106399999.0
2005-04-28 07:42:00,1.24817,1.24825,1.24815,1.24825,99900001.0
2005-04-28 07:43:00,1.24834,1.24834,1.24816,1.24816,10400000.0
2005-04-28 07:44:00,1.24812,1.24818,1.24808,1.24817,89199998.0
2005-04-28 07:45:00,1.24801,1.24822,1.24801,1.24822,24000000.0
2005-04-28 07:46:00,1.24824,1.24833,1.24824,1.24833,34900000.0
2005-04-28 07:47:00,1.24843,1.24855,1.24843,1.24855,102199998.0
2005-04-28 07:48:00,1.2486,1.24865,1.2486,1.2486,84800001.0
2005-04-28 07:49:00,1.2486,1.24865,1.24855,1.2486,42500000.0
2005-04-28 07:50:00,1.24865,1.24865,1.24865,1.24865,40099998.0
2005-04-28 07:51:00,1.2486,1.24862,1.24855,1.24855,102100000.0
2005-04-28 07:52:00,1.2486,1.2486,1.24855,1.24855,21699999.0
2005-04-28 07:53:00,1.24853,1.24857,1.2485,1.24857,60300000.0
2005-04-28 07:54:00,1.2486,1.24865,1.24855,1.24855,138500002.0
2005-04-28 07:55:00,1.24852,1.24855,1.24835,1.24852,87299999.0
2005-04-28 07:56:00,1.24857,1.24857,1.24857,1.24857,23500000.0
2005-04-28 07:57:00,1.24854,1.24854,1.24854,1.24854,1000000.0
2005-04-28 07:58:00,1.2486,1.2486,1.24852,1.2486,63700001.0
2005-04-28 07:59:00,1.24865,1.24893,1.24865,1.24891,75200002.0
2005-04-28 08:00:00,1.24879,1.2488,1.24867,1.24876,94399999.0
2005-04-28 08:01:00,1.24865,1.24875,1.24865,1.24875,38199999.0
2005-04-28 08:02:00,1.24861,1.24868,1.24861,1.24867,50600000.0
2005-04-28 08:03:00,1.24863,1.24867,1.24852,1.24859,66200000.0
2005-04-28 08:04:00,1.24837,1.24853,1.24837,1.24853,28800000.0
2005-04-28 08:05:00,1.24848,1.24848,1.24839,1.24843,91699999.0
2005-04-28 08:06:00,1.2484,1.2484,1.24825,1.24827,43300000.0
2005-04-28 08:07:00,1.24835,1.24864,1.24833,1.24864,72600001.0
2005-04-28 08:08:00,1.24858,1.24881,1.24858,1.24865,79799998.0
2005-04-28 08:09:00,1.24863,1.24863,1.24842,1.24842,101699999.0
2005-04-28 08:10:00,1.24841,1.24854,1.24832,1.24854,58500000.0
2005-04-28 08:11:00,1.24868,1.24878,1.24858,1.24878,88300001.0
2005-04-28 08:12:00,1.24859,1.24859,1.24856,1.24856,28900000.0
2005-04-28 08:13:00,1.24853,1.24857,1.24845,1.24845,41900000.0
2005-04-28 08:14:00,1.24855,1.24882,1.24855,1.24865,70300000.0
2005-04-28 08:15:00,1.24878,1.24878,1.24866,1.24872,150000000.0
2005-04-28 08:16:00,1.24868,1.24872,1.24857,1.24872,77899999.0
2005-04-28 08:17:00,1.24845,1.24852,1.2484,1.24846,41400000.0
2005-04-28 08:18:00,1.24828,1.2484,1.24821,1.24823,174900003.0
2005-04-28 08:19:00,1.24823,1.24823,1.24815,1.24817,33600000.0
2005-04-28 08:20:00,1.24812,1.24818,1.24812,1.24818,112900000.0
2005-04-28 08:21:00,1.24827,1.2483,1.24821,1.2483,84999999.0
2005-04-28 08:22:00,1.24829,1.24829,1.24821,1.24828,51300000.0
2005-04-28 08:23:00,1.24827,1.2483,1.24818,1.24828,138000002.0
2005-04-28 08:24:00,1.24827,1.2483,1.24822,1.24822,36800000.0
2005-04-28 08:25:00,1.24815,1.24843,1.24815,1.24823,99700002.0
2005-04-28 08:26:00,1.24825,1.24825,1.24825,1.24825,10700000.0
2005-04-28 08:27:00,1.2481,1.24825,1.2481,1.24822,79199998.0
2005-04-28 08:28:00,1.24825,1.24836,1.24825,1.24836,41099999.0
2005-04-28 08:29:00,1.24849,1.24853,1.24838,1.24838,155600000.0
2005-04-28 08:30:00,1.24837,1.24841,1.24832,1.24834,72600000.0
2005-04-28 08:31:00,1.2485,1.24858,1.24844,1.24858,72300000.0
2005-04-28 08:32:00,1.24865,1.24865,1.24852,1.2486,123300001.0
2005-04-28 08:33:00,1.24833,1.24858,1.24833,1.24857,97000001.0
2005-04-28 08:34:00,1.24883,1.24898,1.24873,1.24897,26500000.0
2005-04-28 08:35:00,1.24889,1.24889,1.24836,1.24843,59499999.0
2005-04-28 08:36:00,1.24842,1.24842,1.24824,1.24838,83899999.0
2005-04-28 08:37:00,1.24837,1.24837,1.24833,1.24833,42399999.0
2005-04-28 08:38:00,1.24835,1.24843,1.24835,1.24843,61400001.0
2005-04-28 08:39:00,1.24865,1.24869,1.24832,1.24858,111499998.0
2005-04-28 08:40:00,1.2485,1.24857,1.2485,1.24857,19200000.0
2005-04-28 08:41:00,1.24855,1.24855,1.2484,1.2484,110799999.0
2005-04-28 08:42:00,1.2485,1.24884,1.2485,1.24884,42600000.0
2005-04-28 08:43:00,1.24882,1.24882,1.24852,1.2486,68000000.0
2005-04-28 08:44:00,1.24858,1.24868,1.24852,1.24866,81800001.0
2005-04-28 08:45:00,1.24873,1.24897,1.24873,1.24897,89700000.0
2005-04-28 08:46:00,1.24895,1.24907,1.24893,1.24895,88000002.0
2005-04-28 08:47:00,1.24915,1.24918,1.24915,1.24918,24500000.0
2005-04-28 08:48:00,1.24943,1.24961,1.2494,1.2494,100900001.0
2005-04-28 08:49:00,1.24944,1.24951,1.24944,1.24951,27900000.0
2005-04-28 08:50:00,1.24938,1.24938,1.24911,1.24938,106000001.0
2005-04-28 08:51:00,1.2492,1.24926,1.24908,1.24921,120100002.0
2005-04-28 08:52:00,1.24907,1.24907,1.24895,1.24895,144799998.0
2005-04-28 08:53:00,1.24899,1.24903,1.24889,1.24889,75800001.0
2005-04-28 08:54:00,1.24885,1.24901,1.24885,1.24901,108499997.0
2005-04-28 08:55:00,1.24904,1.2495,1.24902,1.2495,138700002.0
2005-04-28 08:56:00,1.24952,1.25002,1.24952,1.25002,61700000.0
2005-04-28 08:57:00,1.24986,1.24986,1.2492,1.24966,138000002.0
2005-04-28 08:58:00,1.24983,1.24983,1.24964,1.24971,104400002.0
2005-04-28 08:59:00,1.24972,1.24972,1.24925,1.24941,96700000.0
2005-04-28 09:00:00,1.24955,1.24964,1.24955,1.24964,61800002.0
2005-04-28 09:01:00,1.24977,1.25003,1.24977,1.24986,130400001.0
2005-04-28 09:02:00,1.24998,1.25009,1.24993,1.24993,121800004.0
2005-04-28 09:03:00,1.24986,1.24986,1.2497,1.2498,75099998.0
2005-04-28 09:04:00,1.24978,1.24993,1.24977,1.24993,108599999.0
2005-04-28 09:05:00,1.25013,1.25026,1.2499,1.25025,161400000.0
2005-04-28 09:06:00,1.25028,1.25042,1.25028,1.25037,100400000.0
2005-04-28 09:07:00,1.25045,1.25068,1.25045,1.25068,15700000.0
2005-04-28 09:08:00,1.25085,1.25093,1.25063,1.25086,112499999.0
2005-04-28 09:09:00,1.25074,1.25082,1.25069,1.25082,90400002.0
2005-04-28 09:10:00,1.25078,1.25078,1.25069,1.25075,85499999.0
2005-04-28 09:11:00,1.2507,1.25071,1.25052,1.25052,101400003.0
2005-04-28 09:12:00,1.25041,1.25041,1.24992,1.25008,149700000.0
2005-04-28 09:13:00,1.25022,1.25024,1.2498,1.24983,131400001.0
2005-04-28 09:14:00,1.25001,1.25001,1.24994,1.24994,35300000.0
2005-04-28 09:15:00,1.24997,1.24997,1.24988,1.24992,54500001.0
2005-04-28 09:16:00,1.24986,1.24986,1.24981,1.24981,20100000.0
2005-04-28 09:17:00,1.2496,1.2496,1.24926,1.24926,125199999.0
2005-04-28 09:18:00,1.24916,1.24921,1.24906,1.24906,150399995.0
2005-04-28 09:19:00,1.24879,1.24901,1.24861,1.24872,131700004.0
2005-04-28 09:20:00,1.24869,1.24881,1.24859,1.24874,113799999.0
2005-04-28 09:21:00,1.24873,1.24886,1.24873,1.24886,78300000.0
2005-04-28 09:22:00,1.24873,1.24873,1.24864,1.24864,11500000.0
2005-04-28 09:23:00,1.24869,1.24876,1.24869,1.24876,32000001.0
2005-04-28 09:24:00,1.24897,1.24907,1.24889,1.24901,70900000.0
2005-04-28 09:25:00,1.24902,1.24953,1.24902,1.24953,74799999.0
2005-04-28 09:26:00,1.24953,1.24953,1.24947,1.24947,13700000.0
2005-04-28 09:27:00,1.24922,1.24922,1.24888,1.24916,78800002.0
2005-04-28 09:28:00,1.24925,1.24925,1.24917,1.2492,34300000.0
2005-04-28 09:29:00,1.24918,1.24925,1.24918,1.24925,16100000.0
2005-04-28 09:30:00,1.2492,1.2492,1.24918,1.24918,11800000.0
2005-04-28 09:31:00,1.24925,1.24934,1.24925,1.24932,10400000.0
2005-04-28 09:32:00,1.2492,1.2492,1.24916,1.24919,48800001.0
2005-04-28 09:33:00,1.24905,1.24917,1.24904,1.24913,142100002.0
2005-04-28 09:34:00,1.24927,1.24935,1.24927,1.24935,50299999.0
2005-04-28 09:35:00,1.2495,1.24994,1.2495,1.24994,75300000.0
2005-04-28 09:36:00,1.24965,1.25013,1.24963,1.25013,251700001.0
2005-04-28 09:37:00,1.25021,1.25027,1.24999,1.24999,35900000.0
2005-04-28 09:38:00,1.24998,1.24998,1.24979,1.24982,129299999.0
2005-04-28 09:39:00,1.24984,1.24984,1.2495,1.24952,130800002.0
2005-04-28 09:40:00,1.24951,1.24958,1.24949,1.24949,102700004.0
2005-04-28 09:41:00,1.24938,1.24939,1.24928,1.24928,73500000.0
2005-04-28 09:42:00,1.24937,1.24943,1.24931,1.24943,87500002.0
2005-04-28 09:43:00,1.24928,1.24928,1.24902,1.24902,122299999.0
2005-04-28 09:44:00,1.24901,1.24902,1.24894,1.24894,63799999.0
2005-04-28 09:45:00,1.24911,1.24934,1.24911,1.24934,22600000.0
2005-04-28 09:46:00,1.24949,1.24949,1.24946,1.24946,23500001.0
2005-04-28 09:47:00,1.24933,1.24941,1.24932,1.24932,129800001.0
2005-04-28 09:48:00,1.24918,1.24929,1.249,1.249,89700002.0
2005-04-28 09:49:00,1.24907,1.24929,1.24907,1.2491,71700000.0
2005-04-28 09:50:00,1.24912,1.24923,1.24912,1.24923,15100000.0
2005-04-28 09:51:00,1.24935,1.24945,1.24933,1.24945,91200000.0
2005-04-28 09:52:00,1.2493,1.24944,1.24926,1.24939,109199999.0
2005-04-28 09:53:00,1.2495,1.24961,1.24946,1.24946,44499998.0
2005-04-28 09:54:00,1.2494,1.2494,1.24933,1.24935,80000002.0
2005-04-28 09:55:00,1.24942,1.24961,1.24939,1.24961,171500001.0
2005-04-28 09:56:00,1.2496,1.2496,1.2496,1.2496,69100000.0
2005-04-28 09:57:00,1.24955,1.24955,1.24914,1.24917,142100000.0
2005-04-28 09:58:00,1.24915,1.24915,1.24906,1.24913,48500002.0
2005-04-28 09:59:00,1.2493,1.2493,1.2492,1.24927,43000000.0
2005-04-28 10:00:00,1.24934,1.2496,1.24934,1.24952,143000000.0
2005-04-28 10:01:00,1.24965,1.24978,1.24961,1.24978,126300000.0
2005-04-28 10:02:00,1.24974,1.2499,1.24945,1.2499,123200000.0
2005-04-28 10:03:00,1.24988,1.25008,1.24988,1.24997,14100000.0
2005-04-28 10:04:00,1.25004,1.25027,1.24994,1.25027,89200001.0
2005-04-28 10:05:00,1.25008,1.25055,1.25002,1.2504,124900003.0
2005-04-28 10:06:00,1.25048,1.25096,1.2504,1.25096,148400001.0
2005-04-28 10:07:00,1.2508,1.25122,1.25072,1.25122,36000000.0
2005-04-28 10:08:00,1.25148,1.2516,1.24986,1.25118,108799998.0
2005-04-28 10:09:00,1.25153,1.25161,1.25143,1.25157,92499998.0
2005-04-28 10:10:00,1.25152,1.25156,1.2515,1.2515,86500000.0
2005-04-28 10:11:00,1.25168,1.25176,1.25157,1.25171,82200000.0
2005-04-28 10:12:00,1.25149,1.25156,1.25148,1.25156,67299999.0
2005-04-28 10:13:00,1.24993,1.25143,1.24993,1.25143,75900000.0
2005-04-28 10:14:00,1.25158,1.25171,1.25158,1.25162,139500002.0
2005-04-28 10:15:00,1.25171,1.25183,1.25164,1.25174,145800000.0
2005-04-28 10:16:00,1.2518,1.25205,1.25165,1.25165,86100000.0
2005-04-28 10:17:00,1.2509,1.25133,1.25022,1.2512,150900001.0
2005-04-28 10:18:00,1.25132,1.25141,1.25129,1.25133,104900001.0
2005-04-28 10:19:00,1.25132,1.25133,1.25123,1.25129,93799999.0
2005-04-28 10:20:00,1.25127,1.2513,1.25119,1.25128,119700001.0
2005-04-28 10:21:00,1.25114,1.25121,1.25088,1.25109,117500000.0
2005-04-28 10:22:00,1.25105,1.25117,1.25099,1.25116,58000000.0
2005-04-28 10:23:00,1.25098,1.25101,1.25063,1.25063,90199999.0
2005-04-28 10:24:00,1.2506,1.2506,1.25039,1.25055,86499999.0
2005-04-28 10:25:00,1.25056,1.25056,1.25035,1.25035,147999996.0
2005-04-28 10:26:00,1.25039,1.25056,1.25033,1.25055,132100002.0
2005-04-28 10:27:00,1.25058,1.25059,1.25056,1.25058,107600002.0
2005-04-28 10:28:00,1.25071,1.25103,1.25071,1.25094,143099995.0
2005-04-28 10:29:00,1.25085,1.25085,1.25049,1.25083,91000000.0
2005-04-28 10:30:00,1.2508,1.2508,1.25068,1.25071,81200002.0
2005-04-28 10:31:00,1.25082,1.25085,1.2508,1.2508,68199998.0
2005-04-28 10:32:00,1.25078,1.25078,1.25066,1.25072,36900000.0
2005-04-28 10:33:00,1.25075,1.2509,1.2507,1.2509,29400001.0
2005-04-28 10:34:00,1.25093,1.25136,1.25093,1.2513,96200001.0
2005-04-28 10:35:00,1.25139,1.25142,1.2513,1.25133,118200001.0
2005-04-28 10:36:00,1.25142,1.25157,1.25142,1.25157,111999998.0
2005-04-28 10:37:00,1.25161,1.252,1.25161,1.252,149799999.0
2005-04-28 10:38:00,1.25205,1.25282,1.25205,1.2527,138000002.0
2005-04-28 10:39:00,1.25258,1.25258,1.252,1.252,139999999.0
2005-04-28 10:40:00,1.25196,1.25209,1.25175,1.25175,61200000.0
2005-04-28 10:41:00,1.25156,1.25162,1.25147,1.25158,124699998.0
2005-04-28 10:42:00,1.25151,1.25157,1.25148,1.25157,55500000.0
2005-04-28 10:43:00,1.2515,1.2515,1.25136,1.25147,35200000.0
2005-04-28 10:44:00,1.2514,1.25147,1.2513,1.25147,78800001.0
2005-04-28 10:45:00,1.25155,1.25155,1.25148,1.2515,106400002.0
2005-04-28 10:46:00,1.25152,1.25152,1.25121,1.25128,164900000.0
2005-04-28 10:47:00,1.25127,1.25137,1.25127,1.25137,23900001.0
2005-04-28 10:48:00,1.25139,1.25143,1.2513,1.25132,97800001.0
2005-04-28 10:49:00,1.25127,1.25127,1.25088,1.25094,79500000.0
2005-04-28 10:50:00,1.25092,1.2511,1.25086,1.2511,117700001.0
2005-04-28 10:51:00,1.25101,1.25131,1.25099,1.25131,87700002.0
2005-04-28 10:52:00,1.25124,1.25124,1.2511,1.25117,95500001.0
2005-04-28 10:53:00,1.25123,1.25132,1.25123,1.25132,90200001.0
2005-04-28 10:54:00,1.25135,1.25135,1.2512,1.25133,37700000.0
2005-04-28 10:55:00,1.25113,1.25123,1.25112,1.25121,123600001.0
2005-04-28 10:56:00,1.25135,1.25135,1.25095,1.25095,108299999.0
2005-04-28 10:57:00,1.25092,1.251,1.25085,1.25085,149500000.0
2005-04-28 10:58:00,1.2509,1.25095,1.25082,1.2509,158800003.0
2005-04-28 10:59:00,1.25095,1.25095,1.25087,1.2509,4300000.0
2005-04-28 11:00:00,1.25086,1.25104,1.25086,1.25091,93000002.0
2005-04-28 11:01:00,1.25108,1.25108,1.251,1.25103,88500001.0
2005-04-28 11:02:00,1.25115,1.25136,1.25115,1.25136,62800002.0
2005-04-28 11:03:00,1.2514,1.25155,1.25139,1.25155,71000000.0
2005-04-28 11:04:00,1.2517,1.25174,1.2513,1.25157,173700001.0
2005-04-28 11:05:00,1.25146,1.25155,1.25146,1.25155,25300000.0
2005-04-28 11:06:00,1.2516,1.2516,1.25148,1.25152,125900001.0
2005-04-28 11:07:00,1.2515,1.2515,1.25142,1.25142,31900000.0
2005-04-28 11:08:00,1.25148,1.25148,1.25139,1.2514,49900001.0
2005-04-28 11:09:00,1.25131,1.25139,1.25131,1.25139,20700000.0
2005-04-28 11:10:00,1.25137,1.25137,1.25122,1.25122,59200001.0
2005-04-28 11:11:00,1.25128,1.25142,1.25123,1.25142,182799999.0
2005-04-28 11:12:00,1.25132,1.25137,1.25119,1.25128,126500000.0
2005-04-28 11:13:00,1.2514,1.2514,1.25135,1.25135,78399999.0
2005-04-28 11:14:00,1.25135,1.25145,1.25133,1.25133,127200000.0
2005-04-28 11:15:00,1.25133,1.25145,1.25133,1.2514,158700000.0
2005-04-28 11:16:00,1.25142,1.25143,1.25103,1.25103,125200000.0
2005-04-28 11:17:00,1.25095,1.251,1.25095,1.25098,14000000.0
2005-04-28 11:18:00,1.251,1.2511,1.25098,1.25098,56600002.0
2005-04-28 11:19:00,1.25099,1.25103,1.25093,1.25095,217200003.0
2005-04-28 11:20:00,1.25109,1.25114,1.25103,1.25103,104300002.0
2005-04-28 11:21:00,1.25108,1.25109,1.25097,1.25097,75700002.0
2005-04-28 11:22:00,1.25114,1.25129,1.25114,1.25125,124400000.0
2005-04-28 11:23:00,1.25106,1.2511,1.25104,1.25107,21600000.0
2005-04-28 11:24:00,1.25097,1.25108,1.25097,1.25107,78800001.0
2005-04-28 11:25:00,1.25113,1.25126,1.25107,1.25112,122600000.0
2005-04-28 11:26:00,1.25108,1.25146,1.25105,1.25146,110300000.0
2005-04-28 11:27:00,1.25153,1.25153,1.25116,1.25122,95000003.0
2005-04-28 11:28:00,1.25122,1.25154,1.25122,1.25154,119099998.0
2005-04-28 11:29:00,1.25161,1.25179,1.25161,1.25177,147000000.0
2005-04-28 11:30:00,1.25183,1.25183,1.25167,1.25171,37300000.0
2005-04-28 11:31:00,1.25143,1.25143,1.25097,1.25104,60699998.0
2005-04-28 11:32:00,1.25102,1.25133,1.25095,1.25133,170300000.0
2005-04-28 11:33:00,1.25101,1.25126,1.25096,1.25113,84800000.0
2005-04-28 11:34:00,1.2509,1.25102,1.25086,1.2509,143800002.0
2005-04-28 11:35:00,1.25095,1.25108,1.25095,1.25104,78800000.0
2005-04-28 11:36:00,1.25099,1.25104,1.25087,1.25089,126300002.0
2005-04-28 11:37:00,1.25093,1.25093,1.25084,1.25084,112500002.0
2005-04-28 11:38:00,1.25075,1.25091,1.25075,1.25091,94800000.0
2005-04-28 11:39:00,1.25091,1.25096,1.25082,1.25091,40900000.0
2005-04-28 11:40:00,1.25076,1.25082,1.2507,1.25073,143100002.0
2005-04-28 11:41:00,1.2508,1.25092,1.25077,1.25088,157700001.0
2005-04-28 11:42:00,1.2509,1.25095,1.25085,1.25085,154199999.0
2005-04-28 11:43:00,1.25088,1.25088,1.25075,1.25075,98900000.0
2005-04-28 11:44:00,1.2505,1.2507,1.2505,1.25067,39300000.0
2005-04-28 11:45:00,1.25075,1.25075,1.2507,1.2507,123199997.0
2005-04-28 11:46:00,1.25073,1.25073,1.25058,1.25066,113199999.0
2005-04-28 11:47:00,1.25078,1.25082,1.25061,1.25076,143899998.0
2005-04-28 11:48:00,1.25053,1.25058,1.25053,1.25054,47500000.0
2005-04-28 11:49:00,1.25073,1.25132,1.25073,1.2511,120600000.0
2005-04-28 11:50:00,1.25145,1.25157,1.25134,1.2514,160200002.0
2005-04-28 11:51:00,1.2514,1.25145,1.25133,1.25133,110600000.0
2005-04-28 11:52:00,1.2514,1.25145,1.25135,1.25138,92199997.0
2005-04-28 11:53:00,1.25118,1.25148,1.25115,1.25131,86000002.0
2005-04-28 11:54:00,1.25143,1.25143,1.25126,1.25143,184500003.0
2005-04-28 11:55:00,1.25142,1.25142,1.25124,1.25137,144600000.0
2005-04-28 11:56:00,1.25131,1.25159,1.25117,1.25131,41399999.0
2005-04-28 11:57:00,1.2514,1.25145,1.25135,1.25135,109600000.0
2005-04-28 11:58:00,1.25136,1.2515,1.25136,1.25144,128400004.0
2005-04-28 11:59:00,1.2515,1.25155,1.25148,1.2515,102999999.0
2005-04-28 12:00:00,1.25155,1.25155,1.25145,1.2515,155299996.0
2005-04-28 12:01:00,1.25145,1.25145,1.25127,1.25132,80100002.0
2005-04-28 12:02:00,1.25133,1.25136,1.25128,1.25128,31100000.0
2005-04-28 12:03:00,1.25137,1.2514,1.25133,1.25133,66299999.0
2005-04-28 12:04:00,1.25142,1.25146,1.2514,1.25142,73800001.0
2005-04-28 12:05:00,1.25142,1.25156,1.25142,1.25146,64400001.0
2005-04-28 12:06:00,1.25155,1.25155,1.25145,1.25145,42500001.0
2005-04-28 12:07:00,1.25144,1.25144,1.25127,1.25127,66299998.0
2005-04-28 12:08:00,1.25125,1.25141,1.25123,1.25141,171299999.0
2005-04-28 12:09:00,1.25137,1.25137,1.25126,1.25137,114099999.0
2005-04-28 12:10:00,1.25138,1.25139,1.25126,1.25137,67500000.0
2005-04-28 12:11:00,1.25135,1.25151,1.25135,1.2515,135800000.0
2005-04-28 12:12:00,1.25148,1.25171,1.25148,1.2516,159400005.0
2005-04-28 12:13:00,1.25156,1.25175,1.25156,1.25175,88300000.0
2005-04-28 12:14:00,1.25163,1.25171,1.2516,1.25165,83700000.0
2005-04-28 12:15:00,1.25172,1.25175,1.25151,1.25151,64299999.0
2005-04-28 12:16:00,1.2515,1.25155,1.25145,1.2515,95300002.0
2005-04-28 12:17:00,1.25162,1.25162,1.25146,1.25154,129200002.0
2005-04-28 12:18:00,1.2516,1.25163,1.25152,1.25152,105500000.0
2005-04-28 12:19:00,1.25159,1.25159,1.25152,1.25152,115700002.0
2005-04-28 12:20:00,1.25154,1.25168,1.25154,1.25155,76800000.0
2005-04-28 12:21:00,1.25153,1.2516,1.25146,1.25159,214399998.0
2005-04-28 12:22:00,1.25169,1.25181,1.25169,1.25181,100700000.0
2005-04-28 12:23:00,1.25185,1.25185,1.25175,1.2518,30300000.0
2005-04-28 12:24:00,1.25185,1.25192,1.25185,1.2519,45100001.0
2005-04-28 12:25:00,1.25187,1.25195,1.25185,1.2519,124699999.0
2005-04-28 12:26:00,1.25194,1.25206,1.25194,1.25206,130300000.0
2005-04-28 12:27:00,1.25217,1.25221,1.25203,1.25203,162200001.0
2005-04-28 12:28:00,1.25187,1.2519,1.25182,1.2519,114899999.0
2005-04-28 12:29:00,1.25187,1.25195,1.25187,1.25188,95200001.0
2005-04-28 12:30:00,1.25185,1.2519,1.25185,1.2519,21000001.0
2005-04-28 12:31:00,1.25186,1.2521,1.25186,1.25209,139500001.0
2005-04-28 12:32:00,1.25185,1.25201,1.25181,1.25191,84100000.0
2005-04-28 12:33:00,1.25181,1.25181,1.25161,1.25161,75600000.0
2005-04-28 12:34:00,1.25163,1.25187,1.25163,1.25172,51400001.0
2005-04-28 12:35:00,1.25175,1.25175,1.25165,1.25165,22500000.0
2005-04-28 12:36:00,1.25167,1.25167,1.25165,1.25165,30300000.0
2005-04-28 12:37:00,1.25174,1.25189,1.25174,1.25186,71800000.0
2005-04-28 12:38:00,1.25185,1.25195,1.25166,1.25195,87200000.0
2005-04-28 12:39:00,1.25235,1.25242,1.25214,1.25242,65400001.0
2005-04-28 12:40:00,1.25242,1.25242,1.25218,1.25232,121400001.0
2005-04-28 12:41:00,1.25233,1.25248,1.25233,1.25248,132899999.0
2005-04-28 12:42:00,1.2526,1.25322,1.2526,1.25312,137800001.0
2005-04-28 12:43:00,1.25295,1.25295,1.25265,1.25286,50800000.0
2005-04-28 12:44:00,1.25278,1.25278,1.25252,1.25261,145300004.0
2005-04-28 12:45:00,1.25262,1.25262,1.25227,1.25241,85900000.0
2005-04-28 12:46:00,1.25249,1.25253,1.25241,1.25243,64600001.0
2005-04-28 12:47:00,1.25245,1.25257,1.25245,1.25257,111900004.0
2005-04-28 12:48:00,1.25247,1.25247,1.25221,1.25242,86199998.0
2005-04-28 12:49:00,1.25239,1.25239,1.25192,1.25192,71500000.0
2005-04-28 12:50:00,1.25213,1.25225,1.252,1.25211,108200001.0
2005-04-28 12:51:00,1.25216,1.25228,1.25211,1.25221,120300000.0
2005-04-28 12:52:00,1.25214,1.2522,1.25204,1.25212,90800000.0
2005-04-28 12:53:00,1.25203,1.25226,1.25201,1.25206,171600000.0
2005-04-28 12:54:00,1.25184,1.25184,1.25166,1.25166,18000000.0
2005-04-28 12:55:00,1.25166,1.25166,1.2515,1.25155,111500002.0
2005-04-28 12:56:00,1.25144,1.25144,1.25107,1.25111,89900000.0
2005-04-28 12:57:00,1.25089,1.25101,1.25073,1.25093,64599999.0
2005-04-28 12:58:00,1.25095,1.25113,1.25085,1.25107,169500000.0
2005-04-28 12:59:00,1.25107,1.25132,1.25103,1.25123,194900000.0
2005-04-28 13:00:00,1.25089,1.25089,1.2501,1.2504,75400002.0
2005-04-28 13:01:00,1.25077,1.25077,1.25061,1.25069,179800001.0
2005-04-28 13:02:00,1.25072,1.25079,1.25061,1.25063,46800001.0
2005-04-28 13:03:00,1.25049,1.25052,1.25025,1.25052,109499998.0
2005-04-28 13:04:00,1.25063,1.25097,1.25063,1.25089,107200000.0
2005-04-28 13:05:00,1.25095,1.25115,1.25086,1.25113,151600001.0
2005-04-28 13:06:00,1.2514,1.2515,1.25117,1.25141,132200000.0
2005-04-28 13:07:00,1.25148,1.2515,1.25144,1.25145,69900000.0
2005-04-28 13:08:00,1.25148,1.25148,1.25137,1.25148,121200000.0
2005-04-28 13:09:00,1.25148,1.25163,1.25147,1.25163,127700001.0
2005-04-28 13:10:00,1.25157,1.25176,1.25157,1.25176,39300000.0
2005-04-28 13:11:00,1.25168,1.25196,1.25168,1.25191,84300002.0
2005-04-28 13:12:00,1.25198,1.25198,1.25186,1.25189,144599996.0
2005-04-28 13:13:00,1.25176,1.25176,1.25145,1.2515,83100001.0
2005-04-28 13:14:00,1.25154,1.25163,1.25154,1.25162,61500000.0
2005-04-28 13:15:00,1.25168,1.25171,1.25158,1.25158,99899999.0
2005-04-28 13:16:00,1.25161,1.25161,1.25133,1.25152,68600000.0
2005-04-28 13:17:00,1.25148,1.25159,1.25145,1.25152,80400000.0
2005-04-28 13:18:00,1.25153,1.25158,1.25147,1.25147,87300002.0
2005-04-28 13:19:00,1.25147,1.25147,1.25142,1.25142,31100000.0
2005-04-28 13:20:00,1.25131,1.25131,1.25113,1.2512,86000000.0
2005-04-28 13:21:00,1.25114,1.25114,1.25102,1.2511,108100001.0
2005-04-28 13:22:00,1.25095,1.25095,1.25052,1.25066,108600001.0
2005-04-28 13:23:00,1.25074,1.25085,1.25074,1.25085,71299999.0
2005-04-28 13:24:00,1.2507,1.25086,1.25053,1.25086,75700002.0
2005-04-28 13:25:00,1.2509,1.2509,1.25073,1.25086,167199999.0
2005-04-28 13:26:00,1.25098,1.25119,1.25095,1.25119,58300000.0
2005-04-28 13:27:00,1.25137,1.25137,1.25125,1.25137,104300002.0
2005-04-28 13:28:00,1.25138,1.25147,1.2513,1.2514,118500000.0
2005-04-28 13:29:00,1.25135,1.25135,1.2509,1.2509,160499998.0
2005-04-28 13:30:00,1.25116,1.25116,1.25101,1.25115,97700000.0
2005-04-28 13:31:00,1.25118,1.25125,1.25102,1.2511,184200001.0
2005-04-28 13:32:00,1.25123,1.25131,1.25123,1.25128,93700000.0
2005-04-28 13:33:00,1.25131,1.25131,1.25113,1.25125,122800003.0
2005-04-28 13:34:00,1.25128,1.25128,1.25105,1.25105,107000001.0
2005-04-28 13:35:00,1.25097,1.25111,1.25084,1.25111,156799999.0
2005-04-28 13:36:00,1.25098,1.25113,1.25095,1.25113,67400000.0
2005-04-28 13:37:00,1.25107,1.25107,1.25089,1.2509,34300000.0
2005-04-28 13:38:00,1.25095,1.25104,1.25089,1.25104,34500000.0
2005-04-28 13:39:00,1.25113,1.25117,1.25113,1.25117,33500000.0
2005-04-28 13:40:00,1.25112,1.25112,1.25091,1.25106,114700002.0
2005-04-28 13:41:00,1.25109,1.25116,1.25093,1.25106,127800000.0
2005-04-28 13:42:00,1.25111,1.25111,1.25088,1.25088,182199996.0
2005-04-28 13:43:00,1.25092,1.25105,1.25082,1.25082,39000000.0
2005-04-28 13:44:00,1.25093,1.25104,1.2508,1.251,57300002.0
2005-04-28 13:45:00,1.25093,1.25131,1.25093,1.25116,126500002.0
2005-04-28 13:46:00,1.25125,1.25136,1.25113,1.25135,158200003.0
2005-04-28 13:47:00,1.25127,1.2513,1.25115,1.25118,42100000.0
2005-04-28 13:48:00,1.25115,1.2512,1.25101,1.25105,106600000.0
2005-04-28 13:49:00,1.25108,1.25108,1.25098,1.25098,53700000.0
2005-04-28 13:50:00,1.25107,1.25108,1.25101,1.25108,101700000.0
2005-04-28 13:51:00,1.25107,1.25115,1.25101,1.25109,77600001.0
2005-04-28 13:52:00,1.25103,1.25126,1.25103,1.25126,115199996.0
2005-04-28 13:53:00,1.25132,1.25132,1.25112,1.25113,76500000.0
2005-04-28 13:54:00,1.25122,1.25128,1.25115,1.2512,88000000.0
2005-04-28 13:55:00,1.25113,1.25138,1.25111,1.25122,170000000.0
2005-04-28 13:56:00,1.25128,1.25128,1.25096,1.25116,92100001.0
2005-04-28 13:57:00,1.25113,1.25123,1.25083,1.25097,107200001.0
2005-04-28 13:58:00,1.25085,1.25085,1.25045,1.25045,124800002.0
2005-04-28 13:59:00,1.25063,1.25082,1.25063,1.25077,151300002.0
2005-04-28 14:00:00,1.25072,1.25103,1.25072,1.25103,39900000.0
2005-04-28 14:01:00,1.25118,1.25138,1.25118,1.25126,37500000.0
2005-04-28 14:02:00,1.25137,1.25157,1.25137,1.25157,38300000.0
2005-04-28 14:03:00,1.25136,1.25156,1.25131,1.25156,89500000.0
2005-04-28 14:04:00,1.25146,1.25155,1.2514,1.2515,126100002.0
2005-04-28 14:05:00,1.25148,1.25148,1.25137,1.25148,157399999.0
2005-04-28 14:06:00,1.25138,1.2514,1.2513,1.2514,56699999.0
2005-04-28 14:07:00,1.2514,1.25143,1.25131,1.25134,150699999.0
2005-04-28 14:08:00,1.25167,1.2518,1.25167,1.2518,12900000.0
2005-04-28 14:09:00,1.25153,1.25153,1.25089,1.25122,104699996.0
2005-04-28 14:10:00,1.25174,1.25185,1.2515,1.25184,111499999.0
2005-04-28 14:11:00,1.25188,1.25211,1.25185,1.25211,102200001.0
2005-04-28 14:12:00,1.25205,1.25214,1.252,1.2521,86200000.0
2005-04-28 14:13:00,1.2522,1.2524,1.25211,1.2524,107900001.0
2005-04-28 14:14:00,1.25259,1.25281,1.25256,1.25272,68800000.0
2005-04-28 14:15:00,1.25287,1.25298,1.25278,1.25283,123799999.0
2005-04-28 14:16:00,1.25295,1.25295,1.25168,1.25237,122100000.0
2005-04-28 14:17:00,1.25267,1.2528,1.25237,1.25245,132900000.0
2005-04-28 14:18:00,1.25185,1.25185,1.2509,1.25155,162400001.0
2005-04-28 14:19:00,1.2516,1.25186,1.2516,1.25186,118799999.0
2005-04-28 14:20:00,1.25207,1.2526,1.25207,1.2526,63599999.0
2005-04-28 14:21:00,1.25264,1.25264,1.25244,1.25258,94600001.0
2005-04-28 14:22:00,1.25226,1.25234,1.25226,1.25234,13600000.0
2005-04-28 14:23:00,1.25254,1.25255,1.25242,1.25242,87600001.0
2005-04-28 14:24:00,1.25248,1.25255,1.25238,1.25255,79000000.0
2005-04-28 14:25:00,1.2525,1.2525,1.25221,1.25229,32600000.0
2005-04-28 14:26:00,1.25216,1.25224,1.25209,1.2522,78300000.0
2005-04-28 14:27:00,1.25222,1.25222,1.25176,1.25176,46600000.0
2005-04-28 14:28:00,1.25172,1.25177,1.25163,1.25175,108900001.0
2005-04-28 14:29:00,1.25162,1.25176,1.25086,1.25136,104000000.0
2005-04-28 14:30:00,1.25122,1.2518,1.25,1.25126,48500000.0
2005-04-28 14:31:00,1.2524,1.25271,1.25173,1.25266,100500000.0
2005-04-28 14:32:00,1.25243,1.2531,1.25208,1.25307,135000001.0
2005-04-28 14:33:00,1.25256,1.25261,1.25181,1.25181,107700000.0
2005-04-28 14:34:00,1.2517,1.2517,1.25145,1.25155,173400002.0
2005-04-28 14:35:00,1.25123,1.25123,1.25038,1.2505,87000000.0
2005-04-28 14:36:00,1.25082,1.25088,1.25062,1.25068,108000000.0
2005-04-28 14:37:00,1.25085,1.251,1.2508,1.2509,53099999.0
2005-04-28 14:38:00,1.25099,1.25176,1.25099,1.25147,178800003.0
2005-04-28 14:39:00,1.25157,1.25161,1.2511,1.2511,46300000.0
2005-04-28 14:40:00,1.2513,1.25133,1.25086,1.25086,133300001.0
2005-04-28 14:41:00,1.25088,1.25107,1.25088,1.25106,71300000.0
2005-04-28 14:42:00,1.2511,1.25132,1.2511,1.25121,96599999.0
2005-04-28 14:43:00,1.25115,1.25116,1.25098,1.25113,135700000.0
2005-04-28 14:44:00,1.25104,1.25133,1.25104,1.25131,107199997.0
2005-04-28 14:45:00,1.25153,1.25153,1.25131,1.25152,175400004.0
2005-04-28 14:46:00,1.25152,1.25184,1.25151,1.25183,95100000.0
2005-04-28 14:47:00,1.25198,1.25223,1.25194,1.25218,199699999.0
2005-04-28 14:48:00,1.2522,1.25254,1.25188,1.25235,147099996.0
2005-04-28 14:49:00,1.25224,1.25258,1.25162,1.25258,78200002.0
2005-04-28 14:50:00,1.25263,1.25263,1.25211,1.25245,85600000.0
2005-04-28 14:51:00,1.25248,1.25255,1.25248,1.2525,57799999.0
2005-04-28 14:52:00,1.2526,1.2526,1.25225,1.25242,81700000.0
2005-04-28 14:53:00,1.25247,1.25258,1.25213,1.25214,148199998.0
2005-04-28 14:54:00,1.25212,1.25223,1.25161,1.25161,84900001.0
2005-04-28 14:55:00,1.25131,1.25158,1.25109,1.25158,145900001.0
2005-04-28 14:56:00,1.25163,1.25237,1.25142,1.25237,190500001.0
2005-04-28 14:57:00,1.2523,1.2523,1.25193,1.25206,48899999.0
2005-04-28 14:58:00,1.25234,1.25239,1.25208,1.25208,59500000.0
2005-04-28 14:59:00,1.25195,1.2522,1.25161,1.2522,114200000.0
2005-04-28 15:00:00,1.25248,1.25267,1.25235,1.25267,155999998.0
2005-04-28 15:01:00,1.25279,1.25297,1.25233,1.25285,155600001.0
2005-04-28 15:02:00,1.25278,1.25278,1.25235,1.25256,53500000.0
2005-04-28 15:03:00,1.25253,1.25328,1.25253,1.25328,122400000.0
2005-04-28 15:04:00,1.25328,1.25328,1.25322,1.25328,144200001.0
2005-04-28 15:05:00,1.2532,1.2532,1.25268,1.25278,93600000.0
2005-04-28 15:06:00,1.25257,1.25257,1.25205,1.2521,147200000.0
2005-04-28 15:07:00,1.25215,1.25226,1.25208,1.25226,121300004.0
2005-04-28 15:08:00,1.25245,1.25261,1.25243,1.25247,120900002.0
2005-04-28 15:09:00,1.25244,1.25244,1.25223,1.2523,116800000.0
2005-04-28 15:10:00,1.25237,1.25258,1.25232,1.25245,114300000.0
2005-04-28 15:11:00,1.25264,1.25272,1.25241,1.25272,176099998.0
2005-04-28 15:12:00,1.2527,1.2527,1.25231,1.25253,45900000.0
2005-04-28 15:13:00,1.25282,1.25294,1.25242,1.25289,157700002.0
2005-04-28 15:14:00,1.25292,1.25292,1.25267,1.25278,38300000.0
2005-04-28 15:15:00,1.25275,1.25314,1.25267,1.25301,225199998.0
2005-04-28 15:16:00,1.25286,1.25293,1.25276,1.25293,126200000.0
2005-04-28 15:17:00,1.25293,1.2532,1.25285,1.25306,130200002.0
2005-04-28 15:18:00,1.25311,1.25311,1.25303,1.25308,102000000.0
2005-04-28 15:19:00,1.25288,1.25302,1.25288,1.25292,46099999.0
2005-04-28 15:20:00,1.25282,1.25289,1.25268,1.25276,54799999.0
2005-04-28 15:21:00,1.25257,1.25259,1.25233,1.25247,108399998.0
2005-04-28 15:22:00,1.25242,1.25248,1.25148,1.25148,44300000.0
2005-04-28 15:23:00,1.25139,1.25206,1.25139,1.25206,58499999.0
2005-04-28 15:24:00,1.25218,1.25253,1.25212,1.25253,68700001.0
2005-04-28 15:25:00,1.25248,1.25264,1.25232,1.25243,134400001.0
2005-04-28 15:26:00,1.25243,1.25257,1.2523,1.25243,62600000.0
2005-04-28 15:27:00,1.2526,1.2527,1.25239,1.25265,54999999.0
2005-04-28 15:28:00,1.2525,1.25278,1.25244,1.25258,137400001.0
2005-04-28 15:29:00,1.2525,1.25285,1.2525,1.25285,87299999.0
2005-04-28 15:30:00,1.25262,1.2529,1.25262,1.25288,70100000.0
2005-04-28 15:31:00,1.25294,1.25296,1.25275,1.25286,172800001.0
2005-04-28 15:32:00,1.25294,1.25297,1.25287,1.25293,207000001.0
2005-04-28 15:33:00,1.25298,1.25298,1.25285,1.25298,50299999.0
2005-04-28 15:34:00,1.25299,1.25299,1.25259,1.25267,126000000.0
2005-04-28 15:35:00,1.25294,1.25299,1.2527,1.25278,74599999.0
2005-04-28 15:36:00,1.25278,1.25285,1.25275,1.25278,184600000.0
2005-04-28 15:37:00,1.2528,1.25284,1.25266,1.25284,93600000.0
2005-04-28 15:38:00,1.25277,1.25278,1.25266,1.25278,93400000.0
2005-04-28 15:39:00,1.25277,1.25282,1.25272,1.25281,132100000.0
2005-04-28 15:40:00,1.25288,1.25295,1.25287,1.25295,119000002.0
2005-04-28 15:41:00,1.25283,1.25286,1.2527,1.25285,183100005.0
2005-04-28 15:42:00,1.25277,1.25282,1.25269,1.25269,129400001.0
2005-04-28 15:43:00,1.2527,1.25284,1.25263,1.25281,74500001.0
2005-04-28 15:44:00,1.25286,1.25286,1.25284,1.25284,8800000.0
2005-04-28 15:45:00,1.25258,1.25258,1.25221,1.25236,50999999.0
2005-04-28 15:46:00,1.25226,1.25231,1.25187,1.25187,70599999.0
2005-04-28 15:47:00,1.2517,1.25182,1.25148,1.25148,73800000.0
2005-04-28 15:48:00,1.25144,1.25144,1.25127,1.2514,104200002.0
2005-04-28 15:49:00,1.25152,1.25165,1.25141,1.25141,114400000.0
2005-04-28 15:50:00,1.25137,1.25143,1.25123,1.25128,102399999.0
2005-04-28 15:51:00,1.25095,1.25095,1.25023,1.25037,89300000.0
2005-04-28 15:52:00,1.25038,1.25038,1.25,1.25005,113599999.0
2005-04-28 15:53:00,1.25009,1.2503,1.25009,1.25019,105500001.0
2005-04-28 15:54:00,1.2503,1.2503,1.24989,1.24992,39789999.0
2005-04-28 15:55:00,1.25012,1.25015,1.24984,1.24996,123900003.0
2005-04-28 15:56:00,1.24981,1.24993,1.24968,1.24982,113800002.0
2005-04-28 15:57:00,1.24968,1.2502,1.24967,1.25016,83700002.0
2005-04-28 15:58:00,1.25023,1.25057,1.25021,1.25025,87100001.0
2005-04-28 15:59:00,1.24998,1.2507,1.24992,1.25066,123500002.0
2005-04-28 16:00:00,1.25092,1.25111,1.25083,1.25096,112300001.0
2005-04-28 16:01:00,1.25078,1.25078,1.25055,1.25075,62000000.0
2005-04-28 16:02:00,1.25063,1.2508,1.25047,1.25047,56000001.0
2005-04-28 16:03:00,1.2504,1.2504,1.24999,1.24999,121000000.0
2005-04-28 16:04:00,1.25006,1.25023,1.24995,1.25016,116800000.0
2005-04-28 16:05:00,1.25026,1.25034,1.2502,1.25032,165599999.0
2005-04-28 16:06:00,1.25067,1.25068,1.25032,1.25057,75099998.0
2005-04-28 16:07:00,1.25092,1.25092,1.25044,1.25044,44300001.0
2005-04-28 16:08:00,1.25018,1.25018,1.24972,1.24983,177399999.0
2005-04-28 16:09:00,1.24977,1.24986,1.24974,1.24974,121400001.0
2005-04-28 16:10:00,1.2499,1.25018,1.24978,1.25018,56599999.0
2005-04-28 16:11:00,1.25039,1.25045,1.25023,1.25045,62200000.0
2005-04-28 16:12:00,1.25057,1.25074,1.25057,1.25062,83699999.0
2005-04-28 16:13:00,1.25045,1.25061,1.25009,1.25009,56599999.0
2005-04-28 16:14:00,1.25008,1.25027,1.25003,1.25021,144600000.0
2005-04-28 16:15:00,1.25043,1.25058,1.25036,1.25053,134600000.0
2005-04-28 16:16:00,1.2505,1.2505,1.24987,1.24997,71300002.0
2005-04-28 16:17:00,1.25,1.25024,1.25,1.25007,54100000.0
2005-04-28 16:18:00,1.25003,1.25003,1.2496,1.24969,161300000.0
2005-04-28 16:19:00,1.2498,1.24989,1.24965,1.24965,123200003.0
2005-04-28 16:20:00,1.24963,1.25008,1.24963,1.25006,145600002.0
2005-04-28 16:21:00,1.25015,1.25023,1.24986,1.25003,109100000.0
2005-04-28 16:22:00,1.25017,1.25025,1.24992,1.25,78900000.0
2005-04-28 16:23:00,1.25031,1.25031,1.25014,1.25014,156600000.0
2005-04-28 16:24:00,1.2503,1.25054,1.2503,1.25042,79400001.0
2005-04-28 16:25:00,1.2502,1.2502,1.24972,1.24985,60500000.0
2005-04-28 16:26:00,1.24979,1.25007,1.24979,1.25007,194100002.0
2005-04-28 16:27:00,1.24988,1.25003,1.24982,1.24999,62500000.0
2005-04-28 16:28:00,1.24975,1.24975,1.24965,1.24965,38400000.0
2005-04-28 16:29:00,1.24934,1.2497,1.24931,1.2497,87500002.0
2005-04-28 16:30:00,1.24972,1.24981,1.24966,1.24979,94800000.0
2005-04-28 16:31:00,1.24983,1.25031,1.24983,1.25027,122499999.0
2005-04-28 16:32:00,1.25032,1.25032,1.24993,1.25014,129200000.0
2005-04-28 16:33:00,1.2501,1.2501,1.24986,1.24991,75700001.0
2005-04-28 16:34:00,1.24998,1.25029,1.24998,1.25001,154700003.0
2005-04-28 16:35:00,1.25012,1.25015,1.24992,1.24992,52500001.0
2005-04-28 16:36:00,1.25,1.25,1.24961,1.2497,42200000.0
2005-04-28 16:37:00,1.24965,1.24965,1.24904,1.24908,48000000.0
2005-04-28 16:38:00,1.2492,1.24929,1.24899,1.24928,167299998.0
2005-04-28 16:39:00,1.24921,1.24938,1.24917,1.24932,106099998.0
2005-04-28 16:40:00,1.24917,1.24917,1.24893,1.24904,74100001.0
2005-04-28 16:41:00,1.24899,1.24939,1.24899,1.24939,78700001.0
2005-04-28 16:42:00,1.24943,1.24943,1.24923,1.24923,59800001.0
2005-04-28 16:43:00,1.24927,1.24951,1.24925,1.24949,91000000.0
2005-04-28 16:44:00,1.24972,1.24981,1.24949,1.24966,170199999.0
2005-04-28 16:45:00,1.24957,1.24972,1.24949,1.24972,161600003.0
2005-04-28 16:46:00,1.24978,1.25001,1.24972,1.25001,74300001.0
2005-04-28 16:47:00,1.24993,1.25006,1.24989,1.25001,116999997.0
2005-04-28 16:48:00,1.2502,1.2503,1.25004,1.25006,95399999.0
2005-04-28 16:49:00,1.24997,1.25001,1.24991,1.24997,206200000.0
2005-04-28 16:50:00,1.24986,1.24986,1.24972,1.24973,186500001.0
2005-04-28 16:51:00,1.24962,1.24973,1.24948,1.24973,74100001.0
2005-04-28 16:52:00,1.2497,1.24988,1.2497,1.24985,67900000.0
2005-04-28 16:53:00,1.24979,1.24989,1.24969,1.24969,127099999.0
2005-04-28 16:54:00,1.24991,1.25004,1.24984,1.24995,91599999.0
2005-04-28 16:55:00,1.24983,1.25013,1.24983,1.25013,61499999.0
2005-04-28 16:56:00,1.25015,1.25054,1.25008,1.25054,34400000.0
2005-04-28 16:57:00,1.25045,1.25094,1.25041,1.25076,114299999.0
2005-04-28 16:58:00,1.25073,1.25094,1.25067,1.25094,154999998.0
2005-04-28 16:59:00,1.25055,1.25055,1.24994,1.25013,111900001.0
2005-04-28 17:00:00,1.25025,1.25031,1.25022,1.25022,57000001.0
2005-04-28 17:01:00,1.25021,1.25026,1.25021,1.25026,1600000.0
2005-04-28 17:02:00,1.25039,1.25047,1.2503,1.25045,148300000.0
2005-04-28 17:03:00,1.2503,1.25038,1.25023,1.25038,131000003.0
2005-04-28 17:04:00,1.25028,1.25042,1.25028,1.25037,78800001.0
2005-04-28 17:05:00,1.25036,1.25042,1.25028,1.25042,51300002.0
2005-04-28 17:06:00,1.25022,1.25031,1.25022,1.25023,103300001.0
2005-04-28 17:07:00,1.2503,1.25054,1.25021,1.2505,126000000.0
2005-04-28 17:08:00,1.25043,1.25069,1.25043,1.25069,118300000.0
2005-04-28 17:09:00,1.25068,1.2508,1.25065,1.25079,112400004.0
2005-04-28 17:10:00,1.25075,1.25091,1.25072,1.25091,116500001.0
2005-04-28 17:11:00,1.25086,1.25104,1.25086,1.251,101700000.0
2005-04-28 17:12:00,1.25093,1.25125,1.25091,1.25125,53000000.0
2005-04-28 17:13:00,1.25113,1.25113,1.25091,1.25105,84299999.0
2005-04-28 17:14:00,1.25072,1.25094,1.25072,1.25094,81500001.0
2005-04-28 17:15:00,1.25069,1.25069,1.25061,1.25061,63099998.0
2005-04-28 17:16:00,1.25026,1.25043,1.25015,1.25035,132800001.0
2005-04-28 17:17:00,1.25042,1.25051,1.25035,1.25045,168899999.0
2005-04-28 17:18:00,1.25039,1.25075,1.25039,1.25066,95699999.0
2005-04-28 17:19:00,1.25061,1.25061,1.25047,1.25048,73400000.0
2005-04-28 17:20:00,1.25051,1.25051,1.25023,1.25025,165000002.0
2005-04-28 17:21:00,1.25009,1.25015,1.24998,1.25015,144300001.0
2005-04-28 17:22:00,1.24982,1.24982,1.24958,1.24972,124299999.0
2005-04-28 17:23:00,1.24967,1.24967,1.24903,1.24917,68299999.0
2005-04-28 17:24:00,1.24928,1.24971,1.24928,1.24971,67000001.0
2005-04-28 17:25:00,1.24995,1.25025,1.24982,1.25025,204000003.0
2005-04-28 17:26:00,1.25016,1.25023,1.25005,1.25015,115300002.0
2005-04-28 17:27:00,1.25018,1.25068,1.25018,1.25068,49400000.0
2005-04-28 17:28:00,1.2504,1.25084,1.2503,1.25084,67400000.0
2005-04-28 17:29:00,1.2508,1.25103,1.2508,1.25095,89299999.0
2005-04-28 17:30:00,1.25063,1.25093,1.25036,1.25093,64800002.0
2005-04-28 17:31:00,1.2511,1.25115,1.2511,1.2511,53900001.0
2005-04-28 17:32:00,1.25094,1.25094,1.25069,1.25086,87599998.0
2005-04-28 17:33:00,1.25091,1.25091,1.25057,1.25085,73900001.0
2005-04-28 17:34:00,1.25056,1.2507,1.25053,1.2506,99699999.0
2005-04-28 17:35:00,1.2501,1.25062,1.24997,1.25062,60000000.0
2005-04-28 17:36:00,1.251,1.251,1.251,1.251,23900000.0
2005-04-28 17:37:00,1.25105,1.25105,1.25074,1.25082,70400001.0
2005-04-28 17:38:00,1.2509,1.25122,1.2509,1.25122,81500000.0
2005-04-28 17:39:00,1.25123,1.25133,1.25111,1.25133,79000000.0
2005-04-28 17:40:00,1.25137,1.2515,1.25127,1.25127,50400000.0
2005-04-28 17:41:00,1.25115,1.25122,1.25103,1.25122,161100001.0
2005-04-28 17:42:00,1.25113,1.25113,1.25092,1.251,81800001.0
2005-04-28 17:43:00,1.25108,1.25164,1.25108,1.25154,149000001.0
2005-04-28 17:44:00,1.25146,1.25156,1.25139,1.25156,123400001.0
2005-04-28 17:45:00,1.25117,1.2513,1.25115,1.25115,63899999.0
2005-04-28 17:46:00,1.25118,1.25124,1.25108,1.25124,74899999.0
2005-04-28 17:47:00,1.25133,1.25133,1.25133,1.25133,25700001.0
2005-04-28 17:48:00,1.25111,1.25111,1.2509,1.2509,112499997.0
2005-04-28 17:49:00,1.25086,1.25086,1.25069,1.25085,115599999.0
2005-04-28 17:50:00,1.2508,1.25081,1.25077,1.25081,95200000.0
2005-04-28 17:51:00,1.2507,1.2507,1.2504,1.25056,58799999.0
2005-04-28 17:52:00,1.25073,1.25076,1.25064,1.25076,114100002.0
2005-04-28 17:53:00,1.25069,1.25079,1.25065,1.25079,105200002.0
2005-04-28 17:54:00,1.25079,1.25097,1.25079,1.25097,108499999.0
2005-04-28 17:55:00,1.25097,1.25097,1.25078,1.25094,94600001.0
2005-04-28 17:56:00,1.25085,1.25085,1.2506,1.25074,62500000.0
2005-04-28 17:57:00,1.25056,1.25056,1.25,1.25001,91100001.0
2005-04-28 17:58:00,1.24998,1.25006,1.24993,1.25006,130800002.0
2005-04-28 17:59:00,1.25023,1.25061,1.25023,1.2505,80900001.0
2005-04-28 18:00:00,1.25057,1.25071,1.25051,1.25071,109400000.0
2005-04-28 18:01:00,1.2506,1.25076,1.25053,1.25076,585400002.0
2005-04-28 18:02:00,1.25079,1.25079,1.25061,1.25067,791500002.0
2005-04-28 18:03:00,1.25067,1.25101,1.25053,1.25059,765200005.0
2005-04-28 18:04:00,1.25063,1.25063,1.25037,1.25045,688999998.0
2005-04-28 18:05:00,1.25048,1.25053,1.25038,1.25051,1019600000.0
2005-04-28 18:06:00,1.25058,1.25073,1.25047,1.25058,710500001.0
2005-04-28 18:07:00,1.25063,1.2508,1.25063,1.25069,1104700003.0
2005-04-28 18:08:00,1.25068,1.25073,1.25057,1.25061,1040899997.0
2005-04-28 18:09:00,1.2505,1.25054,1.2504,1.2504,486200000.0
2005-04-28 18:10:00,1.25049,1.25057,1.25037,1.25037,724899998.0
2005-04-28 18:11:00,1.25047,1.25047,1.25017,1.25035,768100000.0
2005-04-28 18:12:00,1.25042,1.25058,1.25042,1.25047,144999996.0
2005-04-28 18:13:00,1.2505,1.25055,1.25044,1.25055,488200010.0
2005-04-28 18:14:00,1.25061,1.2509,1.25057,1.25077,417499999.0
2005-04-28 18:15:00,1.25076,1.25091,1.25066,1.2508,694599995.0
2005-04-28 18:16:00,1.25088,1.25105,1.25079,1.25105,467500001.0
2005-04-28 18:17:00,1.25115,1.25123,1.25104,1.25106,907800004.0
2005-04-28 18:18:00,1.25098,1.25102,1.25087,1.25095,482100001.0
2005-04-28 18:19:00,1.25116,1.25118,1.25101,1.25118,234600002.0
2005-04-28 18:20:00,1.25118,1.25122,1.25102,1.25106,688300003.0
2005-04-28 18:21:00,1.25112,1.25123,1.25109,1.25115,105000001.0
2005-04-28 18:22:00,1.25124,1.25124,1.25089,1.25099,261400003.0
2005-04-28 18:23:00,1.25099,1.25099,1.25081,1.25089,425999998.0
2005-04-28 18:24:00,1.25094,1.25112,1.25088,1.25105,586900005.0
2005-04-28 18:25:00,1.25114,1.25119,1.25106,1.25112,496200001.0
2005-04-28 18:26:00,1.2511,1.25115,1.251,1.25105,836700000.0
2005-04-28 18:27:00,1.25112,1.25118,1.25109,1.2511,591100001.0
2005-04-28 18:28:00,1.25108,1.25115,1.25105,1.2511,464899996.0
2005-04-28 18:29:00,1.2511,1.2511,1.25105,1.2511,351000004.0
2005-04-28 18:30:00,1.2511,1.25117,1.251,1.2511,984199998.0
2005-04-28 18:31:00,1.25125,1.25125,1.25087,1.25108,502599998.0
2005-04-28 18:32:00,1.25113,1.25158,1.25113,1.2514,328000000.0
2005-04-28 18:33:00,1.25139,1.25152,1.25131,1.25134,465100000.0
2005-04-28 18:34:00,1.25142,1.25143,1.2513,1.25143,380499999.0
2005-04-28 18:35:00,1.25141,1.25141,1.25121,1.25129,584200004.0
2005-04-28 18:36:00,1.25129,1.25129,1.25116,1.2512,366700002.0
2005-04-28 18:37:00,1.25125,1.2514,1.25125,1.2514,68499998.0
2005-04-28 18:38:00,1.25141,1.25141,1.25116,1.25116,114900003.0
2005-04-28 18:39:00,1.25149,1.25162,1.2513,1.25143,97500001.0
2005-04-28 18:40:00,1.25124,1.25148,1.25124,1.2514,769789999.0
2005-04-28 18:41:00,1.25143,1.25158,1.25141,1.25146,277000001.0
2005-04-28 18:42:00,1.25148,1.2516,1.25139,1.25142,530300007.0
2005-04-28 18:43:00,1.25133,1.25145,1.25099,1.25145,524600001.0
2005-04-28 18:44:00,1.25148,1.25151,1.25133,1.25133,276600000.0
2005-04-28 18:45:00,1.2514,1.25156,1.25131,1.25131,452800001.0
2005-04-28 18:46:00,1.25138,1.25139,1.25128,1.25137,129399999.0
2005-04-28 18:47:00,1.25148,1.25158,1.25148,1.25158,41700001.0
2005-04-28 18:48:00,1.25171,1.25181,1.25171,1.25177,94800000.0
2005-04-28 18:49:00,1.25183,1.25197,1.25183,1.25197,75900000.0
2005-04-28 18:50:00,1.2518,1.25185,1.25175,1.25185,66100001.0
2005-04-28 18:51:00,1.25184,1.25216,1.25184,1.25199,147399998.0
2005-04-28 18:52:00,1.25193,1.25193,1.25152,1.25164,174899999.0
2005-04-28 18:53:00,1.25155,1.25181,1.25155,1.25179,671999995.0
2005-04-28 18:54:00,1.25176,1.25176,1.25163,1.25168,204300000.0
2005-04-28 18:55:00,1.25175,1.25189,1.25171,1.25184,487800002.0
2005-04-28 18:56:00,1.25188,1.25188,1.25182,1.25188,176699999.0
2005-04-28 18:57:00,1.25189,1.25202,1.25184,1.25193,365900006.0
2005-04-28 18:58:00,1.25192,1.25192,1.25167,1.25169,199999999.0
2005-04-28 18:59:00,1.25165,1.25179,1.25161,1.2517,638600001.0
2005-04-28 19:00:00,1.25174,1.25179,1.25168,1.25173,259700000.0
2005-04-28 19:01:00,1.25165,1.25169,1.25162,1.25163,61299999.0
2005-04-28 19:02:00,1.25169,1.25169,1.25159,1.25169,164300001.0
2005-04-28 19:03:00,1.25168,1.2517,1.25156,1.25156,494799999.0
2005-04-28 19:04:00,1.25156,1.25156,1.25138,1.25143,112900000.0
2005-04-28 19:05:00,1.25139,1.25152,1.25137,1.25152,324699996.0
2005-04-28 19:06:00,1.25158,1.25158,1.25139,1.25147,549599995.0
2005-04-28 19:07:00,1.25149,1.25155,1.25147,1.25149,174300001.0
2005-04-28 19:08:00,1.2515,1.2516,1.25138,1.25152,514700002.0
2005-04-28 19:09:00,1.2515,1.25151,1.2513,1.25141,482900000.0
2005-04-28 19:10:00,1.25148,1.25148,1.2514,1.25143,141900001.0
2005-04-28 19:11:00,1.25135,1.25145,1.2513,1.25132,351500002.0
2005-04-28 19:12:00,1.25127,1.25133,1.25115,1.25125,224999995.0
2005-04-28 19:13:00,1.25128,1.25135,1.25128,1.25133,136300000.0
2005-04-28 19:14:00,1.25133,1.25152,1.25131,1.25152,331300006.0
2005-04-28 19:15:00,1.25148,1.25148,1.25129,1.25139,365300000.0
2005-04-28 19:16:00,1.25139,1.25145,1.25132,1.25142,256799999.0
2005-04-28 19:17:00,1.25152,1.25157,1.25142,1.25152,219800003.0
2005-04-28 19:18:00,1.25155,1.25179,1.25154,1.25162,580700005.0
2005-04-28 19:19:00,1.25153,1.25163,1.25149,1.2516,117499999.0
2005-04-28 19:20:00,1.25162,1.25176,1.25162,1.25165,151100000.0
2005-04-28 19:21:00,1.25182,1.25193,1.25178,1.2518,165700002.0
2005-04-28 19:22:00,1.25182,1.25187,1.25171,1.25179,225500001.0
2005-04-28 19:23:00,1.2519,1.2519,1.25173,1.25175,140599998.0
2005-04-28 19:24:00,1.25183,1.25183,1.25168,1.25177,25800000.0
2005-04-28 19:25:00,1.25179,1.25192,1.25168,1.25192,85499999.0
2005-04-28 19:26:00,1.25193,1.25194,1.25177,1.25194,103700001.0
2005-04-28 19:27:00,1.25193,1.2521,1.25193,1.25204,538200005.0
2005-04-28 19:28:00,1.25209,1.25212,1.25207,1.2521,139000001.0
2005-04-28 19:29:00,1.25202,1.25208,1.25201,1.25208,39600000.0
2005-04-28 19:30:00,1.25213,1.25215,1.25191,1.25215,57690000.0
2005-04-28 19:31:00,1.25215,1.2522,1.25201,1.25218,157900002.0
2005-04-28 19:32:00,1.25218,1.25218,1.25207,1.2521,76900002.0
2005-04-28 19:33:00,1.252,1.25216,1.252,1.25211,383800000.0
2005-04-28 19:34:00,1.25208,1.25208,1.25199,1.25207,101200000.0
2005-04-28 19:35:00,1.25208,1.25216,1.25203,1.25216,65599999.0
2005-04-28 19:36:00,1.25219,1.25224,1.25201,1.25219,130800000.0
2005-04-28 19:37:00,1.25227,1.25245,1.25207,1.25245,425200003.0
2005-04-28 19:38:00,1.25226,1.25231,1.25215,1.25216,316900004.0
2005-04-28 19:39:00,1.25213,1.25225,1.25203,1.25205,344899996.0
2005-04-28 19:40:00,1.25241,1.25241,1.25202,1.25215,197100001.0
2005-04-28 19:41:00,1.25203,1.25203,1.25178,1.25187,259600004.0
2005-04-28 19:42:00,1.25199,1.2521,1.25191,1.2521,228799998.0
2005-04-28 19:43:00,1.25213,1.25213,1.25193,1.25199,117499998.0
2005-04-28 19:44:00,1.25213,1.25219,1.25181,1.25204,131700000.0
2005-04-28 19:45:00,1.25215,1.25221,1.25204,1.25204,101600002.0
2005-04-28 19:46:00,1.252,1.25213,1.25193,1.2521,119500001.0
2005-04-28 19:47:00,1.25209,1.25215,1.25206,1.25212,57000001.0
2005-04-28 19:48:00,1.2521,1.2521,1.2521,1.2521,13600000.0
2005-04-28 19:49:00,1.2521,1.25219,1.25199,1.25207,273500000.0
2005-04-28 19:50:00,1.25209,1.25216,1.252,1.25216,106899997.0
2005-04-28 19:51:00,1.2522,1.2522,1.25202,1.25209,64800002.0
2005-04-28 19:52:00,1.252,1.252,1.25182,1.25191,78300000.0
2005-04-28 19:53:00,1.25203,1.2522,1.25188,1.25204,199700000.0
2005-04-28 19:54:00,1.25194,1.25197,1.25185,1.25185,60000000.0
2005-04-28 19:55:00,1.25198,1.25198,1.25171,1.25175,82200001.0
2005-04-28 19:56:00,1.25198,1.25198,1.25185,1.25185,187799999.0
2005-04-28 19:57:00,1.25183,1.25189,1.2518,1.2518,116599999.0
2005-04-28 19:58:00,1.2518,1.25182,1.25175,1.2518,81100001.0
2005-04-28 19:59:00,1.25178,1.25178,1.25161,1.25163,226800002.0
2005-04-28 20:00:00,1.25175,1.25191,1.2517,1.25182,171099999.0
2005-04-28 20:01:00,1.25183,1.25188,1.25182,1.25182,76700001.0
2005-04-28 20:02:00,1.25185,1.25194,1.25181,1.2519,106599999.0
2005-04-28 20:03:00,1.25189,1.25189,1.2517,1.25185,615300006.0
2005-04-28 20:04:00,1.25188,1.25191,1.25186,1.25188,172899998.0
2005-04-28 20:05:00,1.25188,1.25197,1.25182,1.25185,98100002.0
2005-04-28 20:06:00,1.25177,1.25182,1.25139,1.25182,142300000.0
2005-04-28 20:07:00,1.25192,1.25206,1.25186,1.25206,206500001.0
2005-04-28 20:08:00,1.25197,1.25203,1.25184,1.25203,423299997.0
2005-04-28 20:09:00,1.25201,1.25211,1.25197,1.2521,149500002.0
2005-04-28 20:10:00,1.25187,1.25205,1.25178,1.25205,138600004.0
2005-04-28 20:11:00,1.25202,1.25202,1.25177,1.2519,202600001.0
2005-04-28 20:12:00,1.25197,1.25198,1.25181,1.25181,568399997.0
2005-04-28 20:13:00,1.25188,1.252,1.25178,1.2519,167199998.0
2005-04-28 20:14:00,1.25193,1.25198,1.25187,1.25198,141600004.0
2005-04-28 20:15:00,1.2523,1.2523,1.25201,1.25202,431190000.0
2005-04-28 20:16:00,1.25204,1.25222,1.25203,1.25213,525500003.0
2005-04-28 20:17:00,1.2521,1.2523,1.25206,1.2523,248700000.0
2005-04-28 20:18:00,1.25234,1.25234,1.25212,1.25228,174900000.0
2005-04-28 20:19:00,1.25214,1.25223,1.25207,1.25217,95600000.0
2005-04-28 20:20:00,1.2523,1.2523,1.25215,1.2522,347600000.0
2005-04-28 20:21:00,1.25217,1.25229,1.252,1.252,485400002.0
2005-04-28 20:22:00,1.25214,1.25219,1.25198,1.25198,297400004.0
2005-04-28 20:23:00,1.25198,1.25216,1.25198,1.25216,542999998.0
2005-04-28 20:24:00,1.2522,1.2522,1.25215,1.25215,353099998.0
2005-04-28 20:25:00,1.25214,1.25222,1.25214,1.25222,259000005.0
2005-04-28 20:26:00,1.25222,1.25222,1.25207,1.25213,131099999.0
2005-04-28 20:27:00,1.25207,1.25214,1.25187,1.25212,183299998.0
2005-04-28 20:28:00,1.25196,1.25224,1.25196,1.25224,766090005.0
2005-04-28 20:29:00,1.25207,1.25219,1.25205,1.25212,419700004.0
2005-04-28 20:30:00,1.25213,1.2522,1.25213,1.2522,218200001.0
2005-04-28 20:31:00,1.25227,1.25229,1.25212,1.25215,503000003.0
2005-04-28 20:32:00,1.25219,1.25228,1.25214,1.25228,311000001.0
2005-04-28 20:33:00,1.25225,1.25239,1.2522,1.25233,280799997.0
2005-04-28 20:34:00,1.25225,1.2524,1.25225,1.2524,177200000.0
2005-04-28 20:35:00,1.25245,1.25245,1.25237,1.2524,199399995.0
2005-04-28 20:36:00,1.25222,1.25233,1.25221,1.2523,300399997.0
2005-04-28 20:37:00,1.25235,1.25243,1.25235,1.25243,252200003.0
2005-04-28 20:38:00,1.25246,1.25254,1.25239,1.2525,336800003.0
2005-04-28 20:39:00,1.25257,1.25257,1.25227,1.25247,473899998.0
2005-04-28 20:40:00,1.25242,1.25242,1.25211,1.25222,343999998.0
2005-04-28 20:41:00,1.25227,1.25237,1.2521,1.25221,391400002.0
2005-04-28 20:42:00,1.25228,1.25228,1.25218,1.25224,539199998.0
2005-04-28 20:43:00,1.25216,1.25227,1.2521,1.25218,174790001.0
2005-04-28 20:44:00,1.25212,1.25213,1.25193,1.25213,97200000.0
2005-04-28 20:45:00,1.25214,1.25226,1.25212,1.25212,211299999.0
2005-04-28 20:46:00,1.25215,1.2523,1.25214,1.2523,187700001.0
2005-04-28 20:47:00,1.25235,1.25235,1.2523,1.25232,263400001.0
2005-04-28 20:48:00,1.25228,1.25228,1.25208,1.25222,76599999.0
2005-04-28 20:49:00,1.2522,1.2522,1.252,1.25215,345300001.0
2005-04-28 20:50:00,1.2521,1.2521,1.2521,1.2521,106600000.0
2005-04-28 20:51:00,1.25215,1.25221,1.25209,1.25221,55500001.0
2005-04-28 20:52:00,1.25218,1.25218,1.25202,1.25204,87400001.0
2005-04-28 20:53:00,1.25202,1.25217,1.25202,1.25205,298099996.0
2005-04-28 20:54:00,1.25206,1.25208,1.25187,1.25187,497000002.0
2005-04-28 20:55:00,1.25197,1.25197,1.25182,1.25189,246700002.0
2005-04-28 20:56:00,1.2519,1.25192,1.25183,1.25192,620300000.0
2005-04-28 20:57:00,1.25188,1.252,1.25188,1.252,425700005.0
2005-04-28 20:58:00,1.25205,1.25213,1.25203,1.25209,301800002.0
2005-04-28 20:59:00,1.25197,1.25206,1.2518,1.25195,385100003.0
2005-04-28 21:00:00,1.25194,1.25202,1.25178,1.25197,917799999.0
2005-04-28 21:01:00,1.25194,1.25211,1.25194,1.25208,582700003.0
2005-04-28 21:02:00,1.25199,1.25202,1.25189,1.25196,108899998.0
2005-04-28 21:03:00,1.25205,1.25205,1.2519,1.25195,596999994.0
2005-04-28 21:04:00,1.25188,1.25195,1.25182,1.25195,656500003.0
2005-04-28 21:05:00,1.25202,1.25202,1.25183,1.25197,699300005.0
2005-04-28 21:06:00,1.2521,1.2521,1.25201,1.25201,161300001.0
2005-04-28 21:07:00,1.252,1.25205,1.2519,1.25192,573700005.0
2005-04-28 21:08:00,1.2519,1.2521,1.25185,1.2521,184100002.0
2005-04-28 21:09:00,1.25208,1.25211,1.25204,1.25207,126999999.0
2005-04-28 21:10:00,1.25204,1.25204,1.25187,1.2519,375100002.0
2005-04-28 21:11:00,1.25193,1.25203,1.2519,1.25195,330800004.0
2005-04-28 21:12:00,1.25198,1.25199,1.25186,1.25194,325399997.0
2005-04-28 21:13:00,1.25203,1.25213,1.25194,1.25194,513600002.0
2005-04-28 21:14:00,1.25208,1.25208,1.25194,1.25204,176000001.0
2005-04-28 21:15:00,1.25205,1.2521,1.25205,1.25207,65499998.0
2005-04-28 21:16:00,1.25202,1.25208,1.252,1.252,162900002.0
2005-04-28 21:17:00,1.25208,1.25222,1.25195,1.25216,106399996.0
2005-04-28 21:18:00,1.25209,1.25211,1.25201,1.25202,81200001.0
2005-04-28 21:19:00,1.25206,1.25212,1.25198,1.25204,85799999.0
2005-04-28 21:20:00,1.25205,1.25205,1.25205,1.25205,59200002.0
2005-04-28 21:21:00,1.25201,1.25217,1.25194,1.25217,49100001.0
2005-04-28 21:22:00,1.25215,1.25215,1.25215,1.25215,95200001.0
2005-04-28 21:23:00,1.25221,1.25221,1.25205,1.25215,102500000.0
2005-04-28 21:24:00,1.25212,1.25212,1.25199,1.25206,47300000.0
2005-04-28 21:25:00,1.2521,1.25212,1.2521,1.2521,36999999.0
2005-04-28 21:26:00,1.25208,1.25208,1.25194,1.25205,150900002.0
2005-04-28 21:27:00,1.2521,1.2521,1.25208,1.2521,176700000.0
2005-04-28 21:28:00,1.25207,1.25209,1.25197,1.25209,283200003.0
2005-04-28 21:29:00,1.25205,1.25205,1.25187,1.25193,222600004.0
2005-04-28 21:30:00,1.25206,1.25206,1.25193,1.25193,69199999.0
2005-04-28 21:31:00,1.25196,1.25196,1.25188,1.25196,80099999.0
2005-04-28 21:32:00,1.25185,1.25185,1.25154,1.2518,179800001.0
2005-04-28 21:33:00,1.25182,1.25182,1.2516,1.25177,145999999.0
2005-04-28 21:34:00,1.25169,1.25184,1.25164,1.25184,106600001.0
2005-04-28 21:35:00,1.25183,1.25198,1.25183,1.25197,94500002.0
2005-04-28 21:36:00,1.25192,1.25192,1.25183,1.25183,109700001.0
2005-04-28 21:37:00,1.25197,1.25197,1.2519,1.2519,29000000.0
2005-04-28 21:38:00,1.2519,1.25195,1.2519,1.2519,148200001.0
2005-04-28 21:39:00,1.2519,1.2519,1.25185,1.2519,261700001.0
2005-04-28 21:40:00,1.2519,1.2519,1.25182,1.25185,278089996.0
2005-04-28 21:41:00,1.25192,1.25192,1.25188,1.2519,81800002.0
2005-04-28 21:42:00,1.25187,1.2519,1.25185,1.2519,149500000.0
2005-04-28 21:43:00,1.25185,1.25185,1.25155,1.25155,110100002.0
2005-04-28 21:44:00,1.25155,1.25168,1.25155,1.25168,113300000.0
2005-04-28 21:45:00,1.25168,1.25168,1.25152,1.25152,181800002.0
2005-04-28 21:46:00,1.25157,1.25157,1.25139,1.25154,170899999.0
2005-04-28 21:47:00,1.25146,1.25156,1.25144,1.25155,107299998.0
2005-04-28 21:48:00,1.25155,1.25157,1.25144,1.25157,122600003.0
2005-04-28 21:49:00,1.2517,1.25175,1.25151,1.25172,114500002.0
2005-04-28 21:50:00,1.25155,1.2516,1.25155,1.2516,107900004.0
2005-04-28 21:51:00,1.25156,1.25156,1.25135,1.25135,169299999.0
2005-04-28 21:52:00,1.25132,1.25132,1.2512,1.25123,87700001.0
2005-04-28 21:53:00,1.25119,1.25119,1.25115,1.25118,150300001.0
2005-04-28 21:54:00,1.25119,1.25121,1.25101,1.25104,136900001.0
2005-04-28 21:55:00,1.25115,1.25115,1.25106,1.25108,114999998.0
2005-04-28 21:56:00,1.25113,1.25113,1.25113,1.25113,4800000.0
2005-04-28 21:57:00,1.25111,1.25113,1.25105,1.25113,41100000.0
2005-04-28 21:58:00,1.25094,1.25111,1.25094,1.2511,110299999.0
2005-04-28 21:59:00,1.25095,1.25118,1.25095,1.2511,148700002.0
2005-04-28 22:00:00,1.25138,1.25138,1.25105,1.25105,254200000.0
2005-04-28 22:01:00,1.25114,1.25141,1.25114,1.2512,179900007.0
2005-04-28 22:02:00,1.25115,1.25128,1.25107,1.25113,393290000.0
2005-04-28 22:03:00,1.25106,1.25126,1.25105,1.25126,233900000.0
2005-04-28 22:04:00,1.25128,1.25131,1.25123,1.2513,116100000.0
2005-04-28 22:05:00,1.25133,1.25133,1.25107,1.25107,90600004.0
2005-04-28 22:06:00,1.25122,1.25143,1.25116,1.25128,262300000.0
2005-04-28 22:07:00,1.25125,1.25153,1.25097,1.25153,100700002.0
2005-04-28 22:08:00,1.25131,1.25131,1.25119,1.2512,95700000.0
2005-04-28 22:09:00,1.25113,1.25123,1.251,1.25115,118700001.0
2005-04-28 22:10:00,1.2512,1.25136,1.25103,1.25134,182499997.0
2005-04-28 22:11:00,1.2511,1.2511,1.2511,1.2511,33499999.0
2005-04-28 22:12:00,1.25115,1.25129,1.25115,1.2512,136700000.0
2005-04-28 22:13:00,1.25118,1.25141,1.2509,1.2514,177100005.0
2005-04-28 22:14:00,1.25125,1.25125,1.25117,1.25123,102499999.0
2005-04-28 22:15:00,1.2513,1.25133,1.25124,1.25133,125500002.0
2005-04-28 22:16:00,1.25122,1.25122,1.2511,1.25118,165200001.0
2005-04-28 22:17:00,1.2511,1.25123,1.25107,1.25123,61100000.0
2005-04-28 22:18:00,1.2509,1.25136,1.25086,1.25136,81100002.0
2005-04-28 22:19:00,1.25122,1.25122,1.25118,1.25119,51900001.0
2005-04-28 22:20:00,1.25118,1.25128,1.25115,1.25127,126100001.0
2005-04-28 22:21:00,1.25125,1.25125,1.25115,1.25115,139400000.0
2005-04-28 22:22:00,1.25112,1.25117,1.25106,1.25113,95800001.0
2005-04-28 22:23:00,1.25122,1.25128,1.2512,1.2512,82400000.0
2005-04-28 22:24:00,1.25118,1.25118,1.25107,1.25115,179099995.0
2005-04-28 22:25:00,1.25123,1.25132,1.25116,1.25122,187099999.0
2005-04-28 22:26:00,1.25115,1.25115,1.25094,1.25112,94099999.0
2005-04-28 22:27:00,1.25108,1.25111,1.25095,1.251,377400000.0
2005-04-28 22:28:00,1.25103,1.25124,1.25082,1.25124,99100000.0
2005-04-28 22:29:00,1.25123,1.25128,1.25108,1.25121,212900000.0
2005-04-28 22:30:00,1.25117,1.25123,1.25116,1.25123,100599998.0
2005-04-28 22:31:00,1.25138,1.25142,1.2513,1.25138,60900001.0
2005-04-28 22:32:00,1.25137,1.25137,1.25117,1.25124,65000000.0
2005-04-28 22:33:00,1.25119,1.25139,1.25119,1.25125,181900000.0
2005-04-28 22:34:00,1.25121,1.25145,1.25121,1.25145,335399995.0
2005-04-28 22:35:00,1.25152,1.25152,1.25131,1.25131,150800000.0
2005-04-28 22:36:00,1.25133,1.25143,1.25133,1.25143,140100003.0
2005-04-28 22:37:00,1.25126,1.2513,1.25121,1.25127,52500001.0
2005-04-28 22:38:00,1.25146,1.25157,1.25132,1.25147,79700000.0
2005-04-28 22:39:00,1.25146,1.25152,1.25135,1.25135,214000000.0
2005-04-28 22:40:00,1.25135,1.25145,1.25135,1.2514,38600000.0
2005-04-28 22:41:00,1.25138,1.25141,1.25129,1.25129,82300001.0
2005-04-28 22:42:00,1.25147,1.25172,1.25147,1.25168,19700000.0
2005-04-28 22:43:00,1.25171,1.25174,1.25152,1.25155,232190000.0
2005-04-28 22:44:00,1.25167,1.25179,1.25146,1.25166,75300001.0
2005-04-28 22:45:00,1.25167,1.25167,1.25156,1.25159,142799999.0
2005-04-28 22:46:00,1.25169,1.25169,1.25151,1.25167,68500002.0
2005-04-28 22:47:00,1.25153,1.25172,1.25144,1.25172,100100001.0
2005-04-28 22:48:00,1.25171,1.25171,1.25154,1.2517,74100001.0
2005-04-28 22:49:00,1.25175,1.25193,1.2517,1.25193,60799999.0
2005-04-28 22:50:00,1.2518,1.25185,1.25175,1.25175,50399999.0
2005-04-28 22:51:00,1.25185,1.25185,1.25175,1.25183,81500000.0
2005-04-28 22:52:00,1.25173,1.25174,1.25154,1.25167,108199999.0
2005-04-28 22:53:00,1.25192,1.2521,1.25169,1.25174,68200000.0
2005-04-28 22:54:00,1.25175,1.2518,1.25175,1.25175,184000001.0
2005-04-28 22:55:00,1.2518,1.25185,1.2517,1.25175,286900005.0
2005-04-28 22:56:00,1.25175,1.25175,1.2517,1.2517,106000001.0
2005-04-28 22:57:00,1.25169,1.25172,1.25165,1.25169,125600002.0
2005-04-28 22:58:00,1.2518,1.2518,1.2517,1.2518,79499999.0
2005-04-28 22:59:00,1.25175,1.25175,1.25145,1.25155,86100001.0
2005-04-28 23:00:00,1.25138,1.25138,1.25137,1.25137,70399997.0
2005-04-28 23:01:00,1.25158,1.25185,1.25151,1.2517,121199997.0
2005-04-28 23:02:00,1.25176,1.25199,1.25176,1.25194,80400001.0
2005-04-28 23:03:00,1.25187,1.25205,1.25182,1.25184,77200000.0
2005-04-28 23:04:00,1.25202,1.25203,1.25167,1.25167,138900001.0
2005-04-28 23:05:00,1.25191,1.25202,1.25172,1.25172,120900002.0
2005-04-28 23:06:00,1.25212,1.25223,1.25207,1.25207,71900000.0
2005-04-28 23:07:00,1.25212,1.25212,1.25179,1.25188,311300000.0
2005-04-28 23:08:00,1.25177,1.25182,1.25158,1.25172,71000000.0
2005-04-28 23:09:00,1.25177,1.25185,1.25159,1.25172,125100001.0
2005-04-28 23:10:00,1.25159,1.25172,1.25138,1.25138,102300001.0
2005-04-28 23:11:00,1.2515,1.25187,1.25142,1.25171,116700002.0
2005-04-28 23:12:00,1.25186,1.25209,1.25181,1.25207,110099999.0
2005-04-28 23:13:00,1.25209,1.25234,1.25209,1.25219,84600001.0
2005-04-28 23:14:00,1.25201,1.25214,1.25196,1.25214,97500001.0
2005-04-28 23:15:00,1.25233,1.25233,1.25198,1.25223,160800001.0
2005-04-28 23:16:00,1.25218,1.25232,1.25197,1.2523,150300001.0
2005-04-28 23:17:00,1.2522,1.2522,1.25205,1.25205,55300000.0
2005-04-28 23:18:00,1.25198,1.2523,1.25195,1.2523,180199999.0
2005-04-28 23:19:00,1.25216,1.25216,1.25193,1.25199,74399999.0
2005-04-28 23:20:00,1.25175,1.2522,1.25171,1.25218,111800001.0
2005-04-28 23:21:00,1.2523,1.2523,1.25212,1.25225,123900000.0
2005-04-28 23:22:00,1.25223,1.25232,1.2521,1.2522,161400003.0
2005-04-28 23:23:00,1.25217,1.25223,1.25211,1.2522,51300000.0
2005-04-28 23:24:00,1.252,1.25215,1.25179,1.25179,88199999.0
2005-04-28 23:25:00,1.25222,1.25222,1.2518,1.252,199300002.0
2005-04-28 23:26:00,1.25208,1.25232,1.25197,1.25228,116099999.0
2005-04-28 23:27:00,1.2522,1.2524,1.25207,1.25232,97100001.0
2005-04-28 23:28:00,1.25242,1.25256,1.25215,1.25233,164099998.0
2005-04-28 23:29:00,1.25234,1.2524,1.25214,1.25218,142400000.0
2005-04-28 23:30:00,1.25259,1.25264,1.25232,1.25244,79400002.0
2005-04-28 23:31:00,1.25257,1.25266,1.25243,1.25243,120699999.0
2005-04-28 23:32:00,1.25265,1.25269,1.25259,1.25268,129300000.0
2005-04-28 23:33:00,1.25244,1.25244,1.25224,1.2524,87899998.0
2005-04-28 23:34:00,1.25236,1.2527,1.25236,1.25252,189200002.0
2005-04-28 23:35:00,1.25145,1.2524,1.25145,1.2524,100799998.0
2005-04-28 23:36:00,1.25241,1.25244,1.25241,1.25244,12000000.0
2005-04-28 23:37:00,1.25269,1.25276,1.25261,1.25276,98400001.0
2005-04-28 23:38:00,1.2524,1.25245,1.25232,1.2524,89900000.0
2005-04-28 23:39:00,1.25237,1.2524,1.25237,1.2524,49400001.0
2005-04-28 23:40:00,1.2523,1.25257,1.25225,1.25225,86000000.0
2005-04-28 23:41:00,1.2524,1.25245,1.25235,1.25235,115300002.0
2005-04-28 23:42:00,1.25276,1.25276,1.25258,1.25268,48700000.0
2005-04-28 23:43:00,1.2524,1.25245,1.2524,1.2524,50499999.0
2005-04-28 23:44:00,1.2524,1.25245,1.25235,1.25238,95099999.0
2005-04-28 23:45:00,1.25248,1.25248,1.25235,1.2524,57300002.0
2005-04-28 23:46:00,1.2523,1.2523,1.25207,1.25212,95300000.0
2005-04-28 23:47:00,1.25195,1.25195,1.25144,1.25161,150999998.0
2005-04-28 23:48:00,1.2516,1.25175,1.25147,1.25175,63499999.0
2005-04-28 23:49:00,1.25183,1.25185,1.25174,1.25176,151300002.0
2005-04-28 23:50:00,1.25178,1.25192,1.25178,1.25192,30600000.0
2005-04-28 23:51:00,1.2519,1.25195,1.25183,1.25183,86400001.0
2005-04-28 23:52:00,1.25182,1.2519,1.25182,1.25185,47700001.0
2005-04-28 23:53:00,1.25183,1.25185,1.25171,1.2518,162500003.0
2005-04-28 23:54:00,1.25187,1.25203,1.25184,1.25184,108600000.0
2005-04-28 23:55:00,1.25175,1.25188,1.25175,1.25188,95499999.0
2005-04-28 23:56:00,1.25184,1.25209,1.25177,1.25205,112700000.0
2005-04-28 23:57:00,1.25175,1.25175,1.25175,1.25175,32000001.0
2005-04-28 23:58:00,1.25187,1.25214,1.25187,1.25214,66200002.0
2005-04-28 23:59:00,1.25144,1.25165,1.25138,1.25163,75400000.0
2005-04-29 00:00:00,1.25143,1.25197,1.25133,1.25189,156499999.0
2005-04-29 00:01:00,1.25184,1.25218,1.25172,1.25172,85800002.0
2005-04-29 00:02:00,1.25167,1.25199,1.25167,1.25199,64100000.0
2005-04-29 00:03:00,1.2523,1.2523,1.25193,1.252,35900000.0
2005-04-29 00:04:00,1.25193,1.25193,1.25159,1.25185,74899999.0
2005-04-29 00:05:00,1.25185,1.25195,1.25185,1.25195,32800000.0
2005-04-29 00:06:00,1.25182,1.25182,1.25168,1.25168,41899998.0
2005-04-29 00:07:00,1.25177,1.25198,1.25177,1.25187,53299999.0
2005-04-29 00:08:00,1.25185,1.25196,1.25173,1.25196,52899999.0
2005-04-29 00:09:00,1.25195,1.25195,1.25165,1.2517,99499998.0
2005-04-29 00:10:00,1.2517,1.2519,1.2517,1.2519,16000000.0
2005-04-29 00:11:00,1.25195,1.25233,1.25195,1.25233,96699999.0
2005-04-29 00:12:00,1.25172,1.25172,1.25157,1.25167,110300000.0
2005-04-29 00:13:00,1.25178,1.25188,1.25168,1.25188,59899998.0
2005-04-29 00:14:00,1.25189,1.25195,1.25178,1.25181,108900000.0
2005-04-29 00:15:00,1.25177,1.25177,1.25166,1.25174,56300000.0
2005-04-29 00:16:00,1.25166,1.25179,1.25148,1.25179,101100001.0
2005-04-29 00:17:00,1.25181,1.25181,1.25157,1.25175,96700000.0
2005-04-29 00:18:00,1.25189,1.25197,1.25187,1.25192,42499999.0
2005-04-29 00:19:00,1.2518,1.25235,1.2517,1.25235,104899999.0
2005-04-29 00:20:00,1.25192,1.25202,1.25188,1.25199,58300001.0
2005-04-29 00:21:00,1.25178,1.25206,1.25177,1.25199,95300000.0
2005-04-29 00:22:00,1.25205,1.25205,1.25192,1.25197,80000001.0
2005-04-29 00:23:00,1.25197,1.25198,1.25182,1.25192,98400001.0
2005-04-29 00:24:00,1.25195,1.25196,1.2518,1.25194,134599999.0
2005-04-29 00:25:00,1.25192,1.25195,1.25182,1.2519,97500000.0
2005-04-29 00:26:00,1.25194,1.25198,1.25194,1.25194,68399998.0
2005-04-29 00:27:00,1.252,1.252,1.25195,1.252,42000000.0
2005-04-29 00:28:00,1.25224,1.25234,1.25206,1.25206,34700000.0
2005-04-29 00:29:00,1.25193,1.2522,1.25193,1.2522,78500000.0
2005-04-29 00:30:00,1.25213,1.25213,1.25187,1.25192,28700000.0
2005-04-29 00:31:00,1.25218,1.25231,1.25209,1.25217,48100001.0
2005-04-29 00:32:00,1.252,1.252,1.252,1.252,8000000.0
2005-04-29 00:33:00,1.25193,1.25193,1.25185,1.25193,81000001.0
2005-04-29 00:34:00,1.25195,1.25197,1.25182,1.25197,123499999.0
2005-04-29 00:35:00,1.25213,1.25225,1.25204,1.2521,164900000.0
2005-04-29 00:36:00,1.25183,1.25195,1.25182,1.25182,106000002.0
2005-04-29 00:37:00,1.25188,1.25195,1.25188,1.25195,38199999.0
2005-04-29 00:38:00,1.25208,1.25212,1.2518,1.25182,118599998.0
2005-04-29 00:39:00,1.25185,1.25185,1.25183,1.25183,33500000.0
2005-04-29 00:40:00,1.25187,1.25192,1.25187,1.2519,50200000.0
2005-04-29 00:41:00,1.2518,1.2522,1.25176,1.2522,50100000.0
2005-04-29 00:42:00,1.25199,1.25199,1.25196,1.25196,17500001.0
2005-04-29 00:43:00,1.25199,1.25223,1.25199,1.25223,75799999.0
2005-04-29 00:44:00,1.25195,1.25203,1.25195,1.252,107900000.0
2005-04-29 00:45:00,1.25196,1.25199,1.25187,1.25192,86100001.0
2005-04-29 00:46:00,1.25197,1.25203,1.25194,1.25203,59800001.0
2005-04-29 00:47:00,1.252,1.25205,1.25192,1.252,102199999.0
2005-04-29 00:48:00,1.252,1.25205,1.25195,1.25205,70200000.0
2005-04-29 00:49:00,1.25203,1.25205,1.25195,1.25195,31900000.0
2005-04-29 00:50:00,1.25232,1.25237,1.25206,1.25237,156300002.0
2005-04-29 00:51:00,1.252,1.25205,1.25192,1.25192,67900001.0
2005-04-29 00:52:00,1.25225,1.25234,1.25225,1.25226,20000000.0
2005-04-29 00:53:00,1.25195,1.252,1.25195,1.252,108799996.0
2005-04-29 00:54:00,1.25205,1.25205,1.25195,1.25205,71500000.0
2005-04-29 00:55:00,1.252,1.25205,1.25195,1.25195,35400000.0
2005-04-29 00:56:00,1.25197,1.252,1.25192,1.25197,61700000.0
2005-04-29 00:57:00,1.252,1.25205,1.25192,1.25202,133800000.0
2005-04-29 00:58:00,1.25195,1.252,1.25195,1.252,4800000.0
2005-04-29 00:59:00,1.252,1.25205,1.252,1.252,117800003.0
2005-04-29 01:00:00,1.252,1.25208,1.252,1.25208,172400004.0
2005-04-29 01:01:00,1.25207,1.25236,1.25207,1.2523,118500003.0
2005-04-29 01:02:00,1.252,1.25205,1.25195,1.252,48299999.0
2005-04-29 01:03:00,1.25205,1.25205,1.25192,1.25205,39499999.0
2005-04-29 01:04:00,1.25232,1.25232,1.25216,1.25227,116000002.0
2005-04-29 01:05:00,1.25205,1.25205,1.25185,1.252,81800000.0
2005-04-29 01:06:00,1.2522,1.2522,1.25191,1.2521,46800000.0
2005-04-29 01:07:00,1.252,1.252,1.252,1.252,37500000.0
2005-04-29 01:08:00,1.25211,1.2523,1.25201,1.2523,128099997.0
2005-04-29 01:09:00,1.2523,1.2523,1.25212,1.25224,55800002.0
2005-04-29 01:10:00,1.25224,1.25231,1.25221,1.25221,56699999.0
2005-04-29 01:11:00,1.25252,1.25259,1.2521,1.2522,134700002.0
2005-04-29 01:12:00,1.2523,1.2523,1.2523,1.2523,600000.0
2005-04-29 01:13:00,1.2524,1.25248,1.25235,1.25248,124199998.0
2005-04-29 01:14:00,1.25225,1.25225,1.25225,1.25225,20700000.0
2005-04-29 01:15:00,1.25226,1.25252,1.25211,1.25252,108700003.0
2005-04-29 01:16:00,1.25228,1.2523,1.25222,1.25225,79800000.0
2005-04-29 01:17:00,1.2523,1.2523,1.25225,1.2523,72100001.0
2005-04-29 01:18:00,1.25252,1.2526,1.2523,1.2526,184000000.0
2005-04-29 01:19:00,1.2523,1.2523,1.2523,1.2523,43700002.0
2005-04-29 01:20:00,1.25222,1.2523,1.25222,1.2523,26700000.0
2005-04-29 01:21:00,1.25228,1.2523,1.25225,1.25225,76799999.0
2005-04-29 01:22:00,1.25218,1.2526,1.25217,1.25257,162800000.0
2005-04-29 01:23:00,1.2523,1.25232,1.2523,1.25232,39000000.0
2005-04-29 01:24:00,1.2523,1.2523,1.25222,1.25222,53700001.0
2005-04-29 01:25:00,1.25254,1.25266,1.25245,1.25252,149100001.0
2005-04-29 01:26:00,1.2523,1.2523,1.2523,1.2523,3200000.0
2005-04-29 01:27:00,1.2523,1.2523,1.25223,1.25225,94699997.0
2005-04-29 01:28:00,1.2523,1.25245,1.25218,1.25239,84299999.0
2005-04-29 01:29:00,1.25235,1.25235,1.25223,1.2523,134400000.0
2005-04-29 01:30:00,1.25223,1.25225,1.25223,1.25225,27200000.0
2005-04-29 01:31:00,1.25251,1.25255,1.25241,1.25241,75400000.0
2005-04-29 01:32:00,1.2523,1.25235,1.2523,1.25235,50000000.0
2005-04-29 01:33:00,1.2523,1.2523,1.25228,1.25228,46100002.0
2005-04-29 01:34:00,1.25253,1.25258,1.25246,1.25246,167500001.0
2005-04-29 01:35:00,1.25235,1.25235,1.2523,1.2523,11400000.0
2005-04-29 01:36:00,1.25252,1.25252,1.25218,1.25243,149900000.0
2005-04-29 01:37:00,1.25223,1.2523,1.25223,1.2523,1700000.0
2005-04-29 01:38:00,1.25243,1.25258,1.25243,1.2525,134299998.0
2005-04-29 01:39:00,1.2523,1.25237,1.25228,1.25237,86799999.0
2005-04-29 01:40:00,1.25229,1.25238,1.25225,1.25225,149600001.0
2005-04-29 01:41:00,1.25237,1.25238,1.25213,1.25213,98799999.0
2005-04-29 01:42:00,1.25228,1.25234,1.25222,1.25234,42800000.0
2005-04-29 01:43:00,1.2524,1.25248,1.2524,1.25248,27899999.0
2005-04-29 01:44:00,1.25239,1.25242,1.25226,1.2524,193300001.0
2005-04-29 01:45:00,1.25237,1.25243,1.25237,1.25243,4000000.0
2005-04-29 01:46:00,1.25228,1.25228,1.25195,1.25223,113600001.0
2005-04-29 01:47:00,1.25219,1.25219,1.25206,1.25217,63800000.0
2005-04-29 01:48:00,1.25228,1.25234,1.25224,1.2523,45299999.0
2005-04-29 01:49:00,1.25219,1.25251,1.25211,1.25251,105200000.0
2005-04-29 01:50:00,1.25227,1.25235,1.25227,1.25235,3200000.0
2005-04-29 01:51:00,1.25249,1.25249,1.25248,1.25248,38600000.0
2005-04-29 01:52:00,1.25225,1.25234,1.25223,1.25234,113900003.0
2005-04-29 01:53:00,1.2524,1.2525,1.25224,1.25231,38000001.0
2005-04-29 01:54:00,1.25232,1.25238,1.25229,1.25238,43600000.0
2005-04-29 01:55:00,1.2523,1.25245,1.2523,1.25245,89900002.0
2005-04-29 01:56:00,1.25245,1.25253,1.25223,1.25253,148299999.0
2005-04-29 01:57:00,1.25245,1.25245,1.25232,1.25235,57200000.0
2005-04-29 01:58:00,1.2524,1.2524,1.25232,1.25232,15300000.0
2005-04-29 01:59:00,1.25237,1.25261,1.25214,1.25261,45300000.0
2005-04-29 02:00:00,1.25233,1.2524,1.25232,1.25232,114600001.0
2005-04-29 02:01:00,1.25237,1.2525,1.25234,1.25238,101200000.0
2005-04-29 02:02:00,1.25243,1.25243,1.2523,1.25234,83000001.0
2005-04-29 02:03:00,1.2524,1.2524,1.25226,1.2524,90600002.0
2005-04-29 02:04:00,1.2525,1.25263,1.25244,1.25246,157500000.0
2005-04-29 02:05:00,1.25241,1.25241,1.2521,1.25233,79600001.0
2005-04-29 02:06:00,1.2523,1.25243,1.2523,1.25243,77900000.0
2005-04-29 02:07:00,1.25246,1.25246,1.25229,1.25229,121699999.0
2005-04-29 02:08:00,1.25235,1.25242,1.25226,1.25235,124200002.0
2005-04-29 02:09:00,1.25246,1.25246,1.25239,1.25239,53900001.0
2005-04-29 02:10:00,1.25244,1.25264,1.25241,1.25264,101800001.0
2005-04-29 02:11:00,1.2524,1.2524,1.25235,1.2524,68100000.0
2005-04-29 02:12:00,1.25238,1.25238,1.25238,1.25238,15100000.0
2005-04-29 02:13:00,1.25257,1.25263,1.25257,1.25263,30300000.0
2005-04-29 02:14:00,1.2524,1.2524,1.2524,1.2524,25700000.0
2005-04-29 02:15:00,1.25232,1.2524,1.25219,1.2524,65200001.0
2005-04-29 02:16:00,1.2524,1.2524,1.2524,1.2524,29700000.0
2005-04-29 02:17:00,1.25246,1.25263,1.25238,1.25263,108499998.0
2005-04-29 02:18:00,1.25235,1.25235,1.25235,1.25235,11100000.0
2005-04-29 02:19:00,1.25232,1.25243,1.2523,1.2524,213699998.0
2005-04-29 02:20:00,1.25246,1.25268,1.25246,1.25264,151600002.0
2005-04-29 02:21:00,1.2524,1.2524,1.25218,1.2523,70499999.0
2005-04-29 02:22:00,1.2523,1.25235,1.25225,1.25235,31900000.0
2005-04-29 02:23:00,1.25252,1.25268,1.25252,1.25266,60000000.0
2005-04-29 02:24:00,1.2523,1.2523,1.25225,1.25225,68100000.0
2005-04-29 02:25:00,1.2522,1.2523,1.25211,1.2523,70599999.0
2005-04-29 02:26:00,1.25225,1.25225,1.25212,1.25222,73499999.0
2005-04-29 02:27:00,1.2523,1.2523,1.2523,1.2523,3200000.0
2005-04-29 02:28:00,1.2523,1.2523,1.25216,1.25223,32700000.0
2005-04-29 02:29:00,1.25217,1.25226,1.252,1.2521,149100000.0
2005-04-29 02:30:00,1.25214,1.25222,1.25214,1.2522,109900001.0
2005-04-29 02:31:00,1.25208,1.25215,1.25203,1.25215,67000001.0
2005-04-29 02:32:00,1.25225,1.25225,1.2522,1.2522,27800000.0
2005-04-29 02:33:00,1.25227,1.2523,1.25227,1.25228,18200000.0
2005-04-29 02:34:00,1.25226,1.25226,1.25211,1.25219,109700002.0
2005-04-29 02:35:00,1.25225,1.25225,1.25215,1.25215,37400002.0
2005-04-29 02:36:00,1.25209,1.25209,1.252,1.25208,107599999.0
2005-04-29 02:37:00,1.25222,1.25222,1.25218,1.25218,35100000.0
2005-04-29 02:38:00,1.2522,1.2522,1.25209,1.25219,111900000.0
2005-04-29 02:39:00,1.2522,1.25225,1.25212,1.25225,64400002.0
2005-04-29 02:40:00,1.25219,1.25219,1.252,1.25211,58700000.0
2005-04-29 02:41:00,1.25197,1.25197,1.25175,1.25197,62200001.0
2005-04-29 02:42:00,1.25212,1.25214,1.25192,1.25192,84499999.0
2005-04-29 02:43:00,1.25207,1.25211,1.25202,1.25202,83400000.0
2005-04-29 02:44:00,1.25191,1.25201,1.25183,1.2519,147300002.0
2005-04-29 02:45:00,1.2518,1.2518,1.25167,1.25172,90200000.0
2005-04-29 02:46:00,1.25175,1.25175,1.25175,1.25175,8000000.0
2005-04-29 02:47:00,1.25178,1.25178,1.25175,1.25175,17700000.0
2005-04-29 02:48:00,1.25185,1.25191,1.2518,1.25187,63100000.0
2005-04-29 02:49:00,1.25177,1.25202,1.25177,1.25202,101800002.0
2005-04-29 02:50:00,1.25191,1.25199,1.25191,1.25199,21500000.0
2005-04-29 02:51:00,1.25195,1.25205,1.25195,1.25195,40500000.0
2005-04-29 02:52:00,1.252,1.252,1.25195,1.25195,23200000.0
2005-04-29 02:53:00,1.25215,1.25232,1.25206,1.25232,127700002.0
2005-04-29 02:54:00,1.252,1.252,1.252,1.252,1600000.0
2005-04-29 02:55:00,1.25198,1.25198,1.25184,1.25184,25400000.0
2005-04-29 02:56:00,1.25189,1.25189,1.25186,1.25186,31100000.0
2005-04-29 02:57:00,1.2519,1.2519,1.25185,1.25185,15900000.0
2005-04-29 02:58:00,1.2518,1.2518,1.2517,1.25175,54100000.0
2005-04-29 02:59:00,1.25184,1.25215,1.25184,1.25199,92200001.0
2005-04-29 03:00:00,1.2518,1.25185,1.2517,1.25185,26300001.0
2005-04-29 03:01:00,1.25178,1.25204,1.25171,1.2518,187000002.0
2005-04-29 03:02:00,1.25201,1.25203,1.25181,1.25203,96900001.0
2005-04-29 03:03:00,1.25198,1.25242,1.25197,1.25207,140700002.0
2005-04-29 03:04:00,1.25217,1.25217,1.25202,1.25202,62600000.0
2005-04-29 03:05:00,1.25205,1.25215,1.25205,1.25205,83700001.0
2005-04-29 03:06:00,1.25207,1.2521,1.25205,1.25205,33500001.0
2005-04-29 03:07:00,1.25206,1.25224,1.25199,1.25212,109900000.0
2005-04-29 03:08:00,1.2522,1.2522,1.25215,1.25215,29500000.0
2005-04-29 03:09:00,1.2522,1.25225,1.25215,1.2522,87700001.0
2005-04-29 03:10:00,1.25228,1.25228,1.25197,1.252,68700000.0
2005-04-29 03:11:00,1.25225,1.25225,1.25215,1.25215,28700000.0
2005-04-29 03:12:00,1.25207,1.2521,1.25202,1.25209,113100000.0
2005-04-29 03:13:00,1.2521,1.2521,1.25186,1.25202,175500003.0
2005-04-29 03:14:00,1.25188,1.25206,1.25182,1.2519,119499999.0
2005-04-29 03:15:00,1.252,1.25206,1.25191,1.25206,44100000.0
2005-04-29 03:16:00,1.2521,1.25218,1.2521,1.25218,9100000.0
2005-04-29 03:17:00,1.25204,1.25204,1.25182,1.25192,68800000.0
2005-04-29 03:18:00,1.252,1.252,1.25178,1.25178,108900000.0
2005-04-29 03:19:00,1.25173,1.25173,1.25148,1.25148,116790000.0
2005-04-29 03:20:00,1.25162,1.25163,1.25162,1.25163,11300000.0
2005-04-29 03:21:00,1.25163,1.25163,1.25134,1.25144,73600000.0
2005-04-29 03:22:00,1.25144,1.25149,1.25133,1.25147,114400001.0
2005-04-29 03:23:00,1.25141,1.25162,1.25141,1.25151,110300000.0
2005-04-29 03:24:00,1.2514,1.2514,1.25137,1.25137,8400000.0
2005-04-29 03:25:00,1.25135,1.2516,1.25135,1.2516,101400001.0
2005-04-29 03:26:00,1.25163,1.25165,1.25155,1.2516,151400004.0
2005-04-29 03:27:00,1.25164,1.25174,1.2515,1.25174,73500000.0
2005-04-29 03:28:00,1.25175,1.25177,1.25164,1.25177,125400003.0
2005-04-29 03:29:00,1.2518,1.2518,1.2517,1.25172,98000001.0
2005-04-29 03:30:00,1.25172,1.25188,1.25163,1.25188,100100001.0
2005-04-29 03:31:00,1.25175,1.2518,1.2517,1.2518,71100000.0
2005-04-29 03:32:00,1.25158,1.25194,1.25129,1.25194,121100000.0
2005-04-29 03:33:00,1.2517,1.25182,1.2517,1.25182,14100000.0
2005-04-29 03:34:00,1.25178,1.25185,1.25178,1.25185,71700001.0
2005-04-29 03:35:00,1.25172,1.25172,1.25164,1.25164,70700001.0
2005-04-29 03:36:00,1.25157,1.2518,1.25157,1.25178,108200002.0
2005-04-29 03:37:00,1.25177,1.25185,1.2517,1.25185,133299997.0
2005-04-29 03:38:00,1.25185,1.25195,1.25185,1.25195,46100000.0
2005-04-29 03:39:00,1.25193,1.252,1.25166,1.25166,125900001.0
2005-04-29 03:40:00,1.25179,1.25198,1.25179,1.25191,45500000.0
2005-04-29 03:41:00,1.25191,1.25203,1.25187,1.25203,153500001.0
2005-04-29 03:42:00,1.252,1.25209,1.25177,1.25181,145300003.0
2005-04-29 03:43:00,1.25195,1.25195,1.25167,1.25172,140100000.0
2005-04-29 03:44:00,1.25161,1.25193,1.25153,1.25164,132900001.0
2005-04-29 03:45:00,1.25177,1.25185,1.25175,1.25175,177800003.0
2005-04-29 03:46:00,1.25198,1.25205,1.25198,1.25205,29600000.0
2005-04-29 03:47:00,1.25187,1.25187,1.25169,1.25185,127300002.0
2005-04-29 03:48:00,1.25168,1.25206,1.25165,1.25188,65700000.0
2005-04-29 03:49:00,1.25191,1.25202,1.25191,1.25195,108199999.0
2005-04-29 03:50:00,1.2519,1.252,1.25184,1.252,75700000.0
2005-04-29 03:51:00,1.252,1.252,1.252,1.252,800000.0
2005-04-29 03:52:00,1.25195,1.25195,1.25195,1.25195,32700001.0
2005-04-29 03:53:00,1.25205,1.25205,1.25195,1.25205,95200000.0
2005-04-29 03:54:00,1.252,1.252,1.25195,1.252,56499999.0
2005-04-29 03:55:00,1.2521,1.2521,1.25187,1.25187,68600001.0
2005-04-29 03:56:00,1.25192,1.25205,1.25192,1.25195,39600000.0
2005-04-29 03:57:00,1.252,1.252,1.252,1.252,25500000.0
2005-04-29 03:58:00,1.2519,1.25205,1.2519,1.25205,51100000.0
2005-04-29 03:59:00,1.25208,1.25208,1.25192,1.25193,83699998.0
2005-04-29 04:00:00,1.25198,1.25207,1.25198,1.25207,4000000.0
2005-04-29 04:01:00,1.25205,1.25205,1.25192,1.25192,57600000.0
2005-04-29 04:02:00,1.25205,1.25206,1.25186,1.25192,81700002.0
2005-04-29 04:03:00,1.25199,1.25201,1.25199,1.25201,52500002.0
2005-04-29 04:04:00,1.25203,1.25203,1.25179,1.25192,101600001.0
2005-04-29 04:05:00,1.25195,1.25203,1.2519,1.25196,31300000.0
2005-04-29 04:06:00,1.25199,1.2521,1.25182,1.25192,110090000.0
2005-04-29 04:07:00,1.25187,1.25193,1.25179,1.25193,44000001.0
2005-04-29 04:08:00,1.25185,1.2519,1.25185,1.2519,13600000.0
2005-04-29 04:09:00,1.25224,1.25228,1.25205,1.25207,147300002.0
2005-04-29 04:10:00,1.25187,1.25187,1.25167,1.25179,120800004.0
2005-04-29 04:11:00,1.25175,1.2518,1.25175,1.2518,13600000.0
2005-04-29 04:12:00,1.2518,1.2518,1.25151,1.25153,165399998.0
2005-04-29 04:13:00,1.2517,1.2517,1.2515,1.25159,170300001.0
2005-04-29 04:14:00,1.25153,1.25164,1.25151,1.25155,111800001.0
2005-04-29 04:15:00,1.25155,1.25155,1.25155,1.25155,1600000.0
2005-04-29 04:16:00,1.25168,1.25184,1.25158,1.25181,176500001.0
2005-04-29 04:17:00,1.2515,1.25158,1.2515,1.25158,62600001.0
2005-04-29 04:18:00,1.25153,1.25153,1.25149,1.25149,35100001.0
2005-04-29 04:19:00,1.25144,1.25162,1.25141,1.25141,21200000.0
2005-04-29 04:20:00,1.2515,1.25158,1.2515,1.25152,63000001.0
2005-04-29 04:21:00,1.25152,1.25161,1.25136,1.2516,134400003.0
2005-04-29 04:22:00,1.25145,1.25155,1.25143,1.25152,125700002.0
2005-04-29 04:23:00,1.2515,1.2515,1.25145,1.25145,67099999.0
2005-04-29 04:24:00,1.25157,1.25163,1.2513,1.25139,126899997.0
2005-04-29 04:25:00,1.2515,1.2515,1.2515,1.2515,14400000.0
2005-04-29 04:26:00,1.25138,1.25163,1.25133,1.25154,114800002.0
2005-04-29 04:27:00,1.2515,1.25158,1.2515,1.25158,29399999.0
2005-04-29 04:28:00,1.2516,1.25162,1.25152,1.25162,71400000.0
2005-04-29 04:29:00,1.25177,1.25177,1.25164,1.25174,71299999.0
2005-04-29 04:30:00,1.25175,1.25185,1.25175,1.25185,24700000.0
2005-04-29 04:31:00,1.2519,1.2519,1.25155,1.25166,115800002.0
2005-04-29 04:32:00,1.25172,1.25183,1.25172,1.2518,58100000.0
2005-04-29 04:33:00,1.25175,1.2518,1.2517,1.25175,70299999.0
2005-04-29 04:34:00,1.2518,1.25185,1.25175,1.2518,100499999.0
2005-04-29 04:35:00,1.25188,1.25207,1.25177,1.25177,121700003.0
2005-04-29 04:36:00,1.25177,1.25185,1.25177,1.25185,99700001.0
2005-04-29 04:37:00,1.2518,1.25182,1.2518,1.25182,65800000.0
2005-04-29 04:38:00,1.2518,1.25185,1.25177,1.2518,150800001.0
2005-04-29 04:39:00,1.25191,1.25202,1.25168,1.25202,133200002.0
2005-04-29 04:40:00,1.25178,1.2518,1.25175,1.25175,93399998.0
2005-04-29 04:41:00,1.25194,1.25212,1.25194,1.25211,73599999.0
2005-04-29 04:42:00,1.2518,1.2518,1.2518,1.2518,43200000.0
2005-04-29 04:43:00,1.25178,1.25185,1.2517,1.2518,143400001.0
2005-04-29 04:44:00,1.25191,1.25195,1.25178,1.25185,122900001.0
2005-04-29 04:45:00,1.25175,1.25175,1.25175,1.25175,8800000.0
2005-04-29 04:46:00,1.2518,1.25182,1.25175,1.2518,111200003.0
2005-04-29 04:47:00,1.25175,1.25185,1.25175,1.25177,179800003.0
2005-04-29 04:48:00,1.252,1.25203,1.25188,1.25188,132999999.0
2005-04-29 04:49:00,1.2518,1.2518,1.25172,1.25175,201299997.0
2005-04-29 04:50:00,1.25175,1.25185,1.25175,1.25175,38399999.0
2005-04-29 04:51:00,1.25217,1.25217,1.25194,1.25196,71799999.0
2005-04-29 04:52:00,1.2518,1.2518,1.2517,1.25177,18400000.0
2005-04-29 04:53:00,1.25171,1.25173,1.25162,1.25171,96899999.0
2005-04-29 04:54:00,1.25167,1.25168,1.25158,1.25168,35600000.0
2005-04-29 04:55:00,1.25175,1.25185,1.25174,1.25175,103099999.0
2005-04-29 04:56:00,1.25155,1.25171,1.25155,1.25168,100300001.0
2005-04-29 04:57:00,1.25175,1.25175,1.25165,1.2517,52900002.0
2005-04-29 04:58:00,1.2517,1.2517,1.2517,1.2517,10800000.0
2005-04-29 04:59:00,1.25167,1.2517,1.25162,1.25167,112099998.0
2005-04-29 05:00:00,1.2519,1.25201,1.25174,1.25197,95799999.0
2005-04-29 05:01:00,1.25158,1.25158,1.25151,1.25158,58899999.0
2005-04-29 05:02:00,1.25167,1.25178,1.25149,1.25149,70700000.0
2005-04-29 05:03:00,1.25162,1.25165,1.25162,1.25165,24500000.0
2005-04-29 05:04:00,1.25155,1.25165,1.25155,1.2516,51100000.0
2005-04-29 05:05:00,1.25162,1.25167,1.25155,1.25163,166599999.0
2005-04-29 05:06:00,1.2516,1.2516,1.2516,1.2516,3200000.0
2005-04-29 05:07:00,1.25171,1.25173,1.25161,1.2517,70300000.0
2005-04-29 05:08:00,1.2517,1.2517,1.2517,1.2517,1600000.0
2005-04-29 05:09:00,1.25175,1.25191,1.25175,1.2519,139300000.0
2005-04-29 05:10:00,1.25165,1.2517,1.25162,1.25168,100400000.0
2005-04-29 05:11:00,1.25172,1.25172,1.25165,1.25165,5600000.0
2005-04-29 05:12:00,1.25175,1.25175,1.2517,1.2517,42400000.0
2005-04-29 05:13:00,1.25162,1.25172,1.25162,1.25168,68200000.0
2005-04-29 05:14:00,1.25181,1.25181,1.25119,1.2512,91399998.0
2005-04-29 05:15:00,1.25165,1.2517,1.25163,1.25163,80199999.0
2005-04-29 05:16:00,1.25207,1.25207,1.25147,1.2515,69500000.0
2005-04-29 05:17:00,1.25173,1.25185,1.25172,1.25177,90199999.0
2005-04-29 05:18:00,1.25193,1.25202,1.2516,1.2516,111900000.0
2005-04-29 05:19:00,1.2518,1.2518,1.25172,1.25172,34999999.0
2005-04-29 05:20:00,1.25187,1.25187,1.25164,1.25169,51300000.0
2005-04-29 05:21:00,1.2518,1.2518,1.2518,1.2518,43699999.0
2005-04-29 05:22:00,1.25168,1.25169,1.25163,1.25164,80100002.0
2005-04-29 05:23:00,1.252,1.25215,1.25199,1.25208,73399999.0
2005-04-29 05:24:00,1.25175,1.25175,1.25175,1.25175,18200001.0
2005-04-29 05:25:00,1.25201,1.25207,1.25198,1.25198,149600002.0
2005-04-29 05:26:00,1.2517,1.25175,1.25165,1.25165,43199999.0
2005-04-29 05:27:00,1.25165,1.2517,1.25165,1.2517,44899999.0
2005-04-29 05:28:00,1.25148,1.25176,1.25143,1.25161,100800002.0
2005-04-29 05:29:00,1.2517,1.2517,1.25165,1.25167,107499999.0
2005-04-29 05:30:00,1.25159,1.25159,1.25155,1.25155,50999999.0
2005-04-29 05:31:00,1.25174,1.25182,1.2515,1.2516,91600001.0
2005-04-29 05:32:00,1.25165,1.25165,1.25165,1.25165,25199999.0
2005-04-29 05:33:00,1.25178,1.25178,1.25168,1.25177,115000002.0
2005-04-29 05:34:00,1.25155,1.2516,1.25152,1.25152,72500000.0
2005-04-29 05:35:00,1.25165,1.25168,1.25161,1.25161,57500001.0
2005-04-29 05:36:00,1.25157,1.25166,1.25157,1.2516,54299999.0
2005-04-29 05:37:00,1.25149,1.25156,1.25149,1.25156,12000000.0
2005-04-29 05:38:00,1.25155,1.25176,1.25144,1.25175,91400001.0
2005-04-29 05:39:00,1.2516,1.25165,1.25155,1.25165,101500000.0
2005-04-29 05:40:00,1.25158,1.25165,1.25155,1.2516,104799998.0
2005-04-29 05:41:00,1.25148,1.25185,1.25148,1.25185,62400000.0
2005-04-29 05:42:00,1.25165,1.25165,1.2516,1.2516,25500000.0
2005-04-29 05:43:00,1.25152,1.25168,1.25152,1.25168,46800001.0
2005-04-29 05:44:00,1.25192,1.25197,1.25175,1.25183,72100000.0
2005-04-29 05:45:00,1.2515,1.25165,1.2515,1.25155,87799999.0
2005-04-29 05:46:00,1.2516,1.25165,1.2516,1.25165,65899999.0
2005-04-29 05:47:00,1.2516,1.25162,1.25152,1.2516,122000001.0
2005-04-29 05:48:00,1.2517,1.25179,1.25164,1.2517,94500002.0
2005-04-29 05:49:00,1.25157,1.25157,1.25146,1.25152,76500000.0
2005-04-29 05:50:00,1.25148,1.25158,1.25148,1.25158,103500001.0
2005-04-29 05:51:00,1.2515,1.25165,1.2515,1.25155,191400001.0
2005-04-29 05:52:00,1.25167,1.2517,1.25154,1.25154,97199999.0
2005-04-29 05:53:00,1.25153,1.25153,1.25137,1.25153,95699998.0
2005-04-29 05:54:00,1.25128,1.25172,1.25121,1.2516,142700001.0
2005-04-29 05:55:00,1.2515,1.25152,1.25145,1.25152,128499998.0
2005-04-29 05:56:00,1.25157,1.25157,1.25137,1.25139,103199998.0
2005-04-29 05:57:00,1.25145,1.2515,1.25145,1.2515,134500001.0
2005-04-29 05:58:00,1.25157,1.2517,1.25151,1.2516,87700000.0
2005-04-29 05:59:00,1.25145,1.25145,1.25145,1.25145,22300000.0
2005-04-29 06:00:00,1.25143,1.25154,1.25135,1.25154,86400001.0
2005-04-29 06:01:00,1.2515,1.25155,1.2514,1.2515,16100000.0
2005-04-29 06:02:00,1.25147,1.25158,1.25141,1.25145,134499999.0
2005-04-29 06:03:00,1.25153,1.25179,1.25153,1.25179,152500001.0
2005-04-29 06:04:00,1.25149,1.25156,1.25149,1.25153,77500000.0
2005-04-29 06:05:00,1.25178,1.25181,1.25162,1.25176,123000000.0
2005-04-29 06:06:00,1.2516,1.2516,1.25155,1.25155,16100000.0
2005-04-29 06:07:00,1.25172,1.25172,1.25159,1.25165,50700002.0
2005-04-29 06:08:00,1.25168,1.25168,1.25152,1.25154,71000000.0
2005-04-29 06:09:00,1.25156,1.25167,1.25156,1.25163,44900000.0
2005-04-29 06:10:00,1.25165,1.25167,1.25143,1.25167,77299999.0
2005-04-29 06:11:00,1.25165,1.25175,1.25165,1.25168,93900002.0
2005-04-29 06:12:00,1.2516,1.2516,1.25149,1.25149,64300000.0
2005-04-29 06:13:00,1.25161,1.25166,1.25149,1.25158,39100000.0
2005-04-29 06:14:00,1.25157,1.25178,1.25149,1.25155,149000001.0
2005-04-29 06:15:00,1.2516,1.25165,1.25152,1.25165,41300000.0
2005-04-29 06:16:00,1.25148,1.25184,1.25143,1.25184,93599999.0
2005-04-29 06:17:00,1.25165,1.25165,1.25155,1.2516,104200001.0
2005-04-29 06:18:00,1.25162,1.25168,1.25155,1.2516,177699996.0
2005-04-29 06:19:00,1.25189,1.25189,1.25173,1.25178,70599999.0
2005-04-29 06:20:00,1.25157,1.2516,1.25157,1.2516,71300001.0
2005-04-29 06:21:00,1.25155,1.2516,1.2515,1.2516,58899999.0
2005-04-29 06:22:00,1.25163,1.25163,1.25157,1.25163,9600000.0
2005-04-29 06:23:00,1.25182,1.25185,1.25173,1.25179,134399998.0
2005-04-29 06:24:00,1.2516,1.25163,1.25155,1.2516,109500000.0
2005-04-29 06:25:00,1.25155,1.25155,1.2514,1.2514,32000001.0
2005-04-29 06:26:00,1.25162,1.25171,1.25156,1.25156,84500002.0
2005-04-29 06:27:00,1.25159,1.25159,1.25148,1.25155,123199999.0
2005-04-29 06:28:00,1.25148,1.25167,1.25145,1.25163,123399998.0
2005-04-29 06:29:00,1.25155,1.25165,1.25155,1.2516,159299997.0
2005-04-29 06:30:00,1.25194,1.25195,1.25154,1.25154,65100001.0
2005-04-29 06:31:00,1.2516,1.25165,1.25155,1.25155,124399998.0
2005-04-29 06:32:00,1.25155,1.25155,1.25145,1.25145,92500002.0
2005-04-29 06:33:00,1.25143,1.25143,1.25119,1.25129,42800000.0
2005-04-29 06:34:00,1.2512,1.25126,1.2512,1.25123,68399998.0
2005-04-29 06:35:00,1.25155,1.25159,1.2511,1.2511,208499999.0
2005-04-29 06:36:00,1.25114,1.25126,1.25114,1.25125,47400000.0
2005-04-29 06:37:00,1.25132,1.25137,1.2513,1.25137,87499999.0
2005-04-29 06:38:00,1.25148,1.25148,1.2514,1.2514,65500001.0
2005-04-29 06:39:00,1.25134,1.25134,1.25122,1.25122,69200001.0
2005-04-29 06:40:00,1.25124,1.25124,1.25116,1.25123,198499999.0
2005-04-29 06:41:00,1.25115,1.25115,1.25097,1.25108,106400001.0
2005-04-29 06:42:00,1.2511,1.25115,1.25103,1.2511,79300001.0
2005-04-29 06:43:00,1.25105,1.2511,1.25105,1.2511,53500001.0
2005-04-29 06:44:00,1.25099,1.25099,1.25088,1.25088,36900001.0
2005-04-29 06:45:00,1.25092,1.25102,1.25092,1.25094,92000002.0
2005-04-29 06:46:00,1.25102,1.25102,1.25087,1.25087,64700001.0
2005-04-29 06:47:00,1.25084,1.25098,1.25084,1.25098,164800001.0
2005-04-29 06:48:00,1.25106,1.25121,1.25098,1.2511,123100002.0
2005-04-29 06:49:00,1.25098,1.25106,1.25098,1.25102,66700000.0
2005-04-29 06:50:00,1.25117,1.2513,1.25116,1.25116,104000000.0
2005-04-29 06:51:00,1.25108,1.2511,1.2508,1.2511,75100001.0
2005-04-29 06:52:00,1.25098,1.25098,1.25083,1.25085,178600000.0
2005-04-29 06:53:00,1.25094,1.25109,1.25094,1.25102,118200000.0
2005-04-29 06:54:00,1.25107,1.25122,1.25107,1.25108,107100000.0
2005-04-29 06:55:00,1.25115,1.25133,1.25113,1.25132,168599998.0
2005-04-29 06:56:00,1.25116,1.25134,1.25116,1.25122,104800000.0
2005-04-29 06:57:00,1.25125,1.25136,1.25125,1.25131,103000002.0
2005-04-29 06:58:00,1.2513,1.2513,1.2513,1.2513,8800000.0
2005-04-29 06:59:00,1.2512,1.25135,1.2512,1.2513,161699996.0
2005-04-29 07:00:00,1.25125,1.2513,1.25125,1.25125,154800002.0
2005-04-29 07:01:00,1.25123,1.25125,1.25114,1.25124,61799999.0
2005-04-29 07:02:00,1.25123,1.25123,1.25101,1.25101,90700000.0
2005-04-29 07:03:00,1.2511,1.2511,1.25088,1.25105,124900003.0
2005-04-29 07:04:00,1.25091,1.25105,1.25086,1.25095,159699997.0
2005-04-29 07:05:00,1.25082,1.2509,1.25082,1.2509,36100001.0
2005-04-29 07:06:00,1.25103,1.25103,1.25068,1.25092,101900000.0
2005-04-29 07:07:00,1.25094,1.25094,1.25073,1.25073,22299999.0
2005-04-29 07:08:00,1.25063,1.25078,1.2506,1.25078,107900001.0
2005-04-29 07:09:00,1.25088,1.25105,1.25088,1.25096,127100001.0
2005-04-29 07:10:00,1.25099,1.25116,1.25099,1.25108,149300000.0
2005-04-29 07:11:00,1.25104,1.25109,1.251,1.25109,106900002.0
2005-04-29 07:12:00,1.25105,1.25115,1.25105,1.25108,20600000.0
2005-04-29 07:13:00,1.25107,1.25107,1.25093,1.25093,36299999.0
2005-04-29 07:14:00,1.25097,1.25107,1.25088,1.25097,104400002.0
2005-04-29 07:15:00,1.25089,1.25106,1.25089,1.25106,110599998.0
2005-04-29 07:16:00,1.2511,1.25115,1.251,1.25105,142499998.0
2005-04-29 07:17:00,1.25108,1.2511,1.25108,1.2511,6100000.0
2005-04-29 07:18:00,1.25102,1.25109,1.25066,1.25074,159200003.0
2005-04-29 07:19:00,1.25101,1.25111,1.25095,1.251,65799999.0
2005-04-29 07:20:00,1.25095,1.251,1.25095,1.251,44000001.0
2005-04-29 07:21:00,1.25125,1.25125,1.25087,1.25115,53999999.0
2005-04-29 07:22:00,1.25095,1.251,1.25095,1.251,106600001.0
2005-04-29 07:23:00,1.251,1.251,1.251,1.251,54000000.0
2005-04-29 07:24:00,1.25103,1.25103,1.25095,1.25095,4000000.0
2005-04-29 07:25:00,1.25083,1.25086,1.25074,1.25075,168800000.0
2005-04-29 07:26:00,1.25084,1.25091,1.25084,1.25084,55100000.0
2005-04-29 07:27:00,1.2509,1.2509,1.25087,1.25087,17600000.0
2005-04-29 07:28:00,1.2509,1.25102,1.25081,1.25081,152200004.0
2005-04-29 07:29:00,1.25082,1.2509,1.25082,1.2509,20800000.0
2005-04-29 07:30:00,1.25081,1.25081,1.25079,1.25079,4000000.0
2005-04-29 07:31:00,1.2509,1.25095,1.25082,1.2509,68090001.0
2005-04-29 07:32:00,1.251,1.25116,1.25089,1.25108,197400001.0
2005-04-29 07:33:00,1.2509,1.25092,1.25085,1.2509,55100001.0
2005-04-29 07:34:00,1.25088,1.25095,1.25077,1.25081,142000004.0
2005-04-29 07:35:00,1.25077,1.25092,1.25077,1.25088,62100000.0
2005-04-29 07:36:00,1.25088,1.25112,1.25081,1.25092,47900000.0
2005-04-29 07:37:00,1.25085,1.25085,1.25067,1.25076,152900002.0
2005-04-29 07:38:00,1.25095,1.25105,1.25077,1.25094,116199999.0
2005-04-29 07:39:00,1.25075,1.2508,1.25075,1.25077,71899999.0
2005-04-29 07:40:00,1.25075,1.2508,1.25075,1.25078,99700001.0
2005-04-29 07:41:00,1.25069,1.25082,1.25056,1.25082,82300001.0
2005-04-29 07:42:00,1.25072,1.25075,1.25064,1.25075,98800001.0
2005-04-29 07:43:00,1.2507,1.2507,1.25053,1.25054,68799999.0
2005-04-29 07:44:00,1.25073,1.25073,1.25037,1.25055,70799999.0
2005-04-29 07:45:00,1.2504,1.25063,1.2504,1.25063,133100002.0
2005-04-29 07:46:00,1.25053,1.25053,1.25035,1.25035,84200000.0
2005-04-29 07:47:00,1.25033,1.25033,1.25018,1.25028,58400000.0
2005-04-29 07:48:00,1.2503,1.25035,1.2503,1.2503,53600000.0
2005-04-29 07:49:00,1.25035,1.25048,1.25035,1.25041,114599999.0
2005-04-29 07:50:00,1.25058,1.25059,1.25053,1.25053,73400001.0
2005-04-29 07:51:00,1.2506,1.25062,1.25055,1.25055,113300000.0
2005-04-29 07:52:00,1.25056,1.25056,1.25049,1.25049,44300000.0
2005-04-29 07:53:00,1.25047,1.25047,1.25033,1.25035,87899998.0
2005-04-29 07:54:00,1.25034,1.25034,1.25009,1.25015,113499999.0
2005-04-29 07:55:00,1.25015,1.2503,1.25001,1.2503,78600000.0
2005-04-29 07:56:00,1.25038,1.25038,1.25038,1.25038,8800000.0
2005-04-29 07:57:00,1.25016,1.25021,1.25004,1.25021,73900000.0
2005-04-29 07:58:00,1.25023,1.25034,1.25009,1.25027,108299997.0
2005-04-29 07:59:00,1.25031,1.25036,1.25027,1.25036,33900000.0
2005-04-29 08:00:00,1.25025,1.25025,1.25005,1.25017,122700001.0
2005-04-29 08:01:00,1.2501,1.25033,1.24996,1.25017,92090000.0
2005-04-29 08:02:00,1.24993,1.25012,1.24993,1.25009,99999999.0
2005-04-29 08:03:00,1.25019,1.25028,1.24997,1.24997,194199999.0
2005-04-29 08:04:00,1.25016,1.25031,1.2501,1.25031,69999999.0
2005-04-29 08:05:00,1.25026,1.25026,1.24993,1.25,182900001.0
2005-04-29 08:06:00,1.25008,1.25008,1.24989,1.25003,78499998.0
2005-04-29 08:07:00,1.24993,1.24993,1.2496,1.24968,149199998.0
2005-04-29 08:08:00,1.24985,1.24993,1.2495,1.2495,66500000.0
2005-04-29 08:09:00,1.2497,1.2497,1.24931,1.24931,116400001.0
2005-04-29 08:10:00,1.24944,1.24971,1.24942,1.24971,173999999.0
2005-04-29 08:11:00,1.24957,1.24988,1.24957,1.24988,35900000.0
2005-04-29 08:12:00,1.24983,1.24983,1.24948,1.24965,155899999.0
2005-04-29 08:13:00,1.24979,1.24986,1.24949,1.24958,115800000.0
2005-04-29 08:14:00,1.24943,1.24952,1.24942,1.24942,32000000.0
2005-04-29 08:15:00,1.24943,1.2495,1.2494,1.24945,87200000.0
2005-04-29 08:16:00,1.24949,1.24957,1.24937,1.24951,82299999.0
2005-04-29 08:17:00,1.24964,1.24982,1.24964,1.24978,68300000.0
2005-04-29 08:18:00,1.24963,1.24963,1.24949,1.24963,44300000.0
2005-04-29 08:19:00,1.24965,1.24965,1.2496,1.24965,51800000.0
2005-04-29 08:20:00,1.24958,1.24958,1.24953,1.24957,108500003.0
2005-04-29 08:21:00,1.2496,1.2496,1.2494,1.24948,75900000.0
2005-04-29 08:22:00,1.24948,1.24948,1.2494,1.24948,83899998.0
2005-04-29 08:23:00,1.24954,1.24978,1.24954,1.24963,98600000.0
2005-04-29 08:24:00,1.24964,1.24964,1.24952,1.24952,37900000.0
2005-04-29 08:25:00,1.24955,1.24955,1.24938,1.24943,136900001.0
2005-04-29 08:26:00,1.24938,1.24938,1.24914,1.2492,33800000.0
2005-04-29 08:27:00,1.24911,1.24929,1.24911,1.24929,82800002.0
2005-04-29 08:28:00,1.24923,1.24923,1.24907,1.24909,136100002.0
2005-04-29 08:29:00,1.24908,1.24908,1.24905,1.24905,62900000.0
2005-04-29 08:30:00,1.24924,1.24937,1.24923,1.24932,105599999.0
2005-04-29 08:31:00,1.24935,1.24939,1.24929,1.24932,55000000.0
2005-04-29 08:32:00,1.24952,1.24957,1.24928,1.24955,125500001.0
2005-04-29 08:33:00,1.24922,1.24932,1.24912,1.24919,164700005.0
2005-04-29 08:34:00,1.24918,1.24927,1.24911,1.24925,31000001.0
2005-04-29 08:35:00,1.24936,1.24936,1.24917,1.24923,45800000.0
2005-04-29 08:36:00,1.24923,1.24923,1.24915,1.24915,40800000.0
2005-04-29 08:37:00,1.24917,1.24917,1.24913,1.24913,5600000.0
2005-04-29 08:38:00,1.2491,1.2491,1.24903,1.24907,82500001.0
2005-04-29 08:39:00,1.24903,1.24906,1.24892,1.24892,76000001.0
2005-04-29 08:40:00,1.24876,1.24876,1.24858,1.24867,69200001.0
2005-04-29 08:41:00,1.2487,1.24875,1.2486,1.2486,93700001.0
2005-04-29 08:42:00,1.24866,1.24885,1.24866,1.24885,76100001.0
2005-04-29 08:43:00,1.24892,1.24892,1.24878,1.24883,105900002.0
2005-04-29 08:44:00,1.24885,1.24893,1.24876,1.24893,129500000.0
2005-04-29 08:45:00,1.24892,1.24897,1.24892,1.24892,118300002.0
2005-04-29 08:46:00,1.24888,1.24906,1.24882,1.24906,107300000.0
2005-04-29 08:47:00,1.24903,1.24903,1.2489,1.2489,33100000.0
2005-04-29 08:48:00,1.24886,1.24886,1.2487,1.24881,138600001.0
2005-04-29 08:49:00,1.24876,1.24879,1.24876,1.24879,73600003.0
2005-04-29 08:50:00,1.24865,1.24882,1.24865,1.24882,117400001.0
2005-04-29 08:51:00,1.24879,1.24886,1.24879,1.24886,36700000.0
2005-04-29 08:52:00,1.24895,1.24928,1.24895,1.24928,97499999.0
2005-04-29 08:53:00,1.24944,1.24956,1.24933,1.24933,89500001.0
2005-04-29 08:54:00,1.24921,1.24966,1.24921,1.24966,173799997.0
2005-04-29 08:55:00,1.24955,1.24955,1.24932,1.2494,114300000.0
2005-04-29 08:56:00,1.24939,1.24952,1.24935,1.24952,104499996.0
2005-04-29 08:57:00,1.24922,1.24927,1.24888,1.24926,134499998.0
2005-04-29 08:58:00,1.24945,1.24959,1.24944,1.24957,49400000.0
2005-04-29 08:59:00,1.24955,1.24955,1.24948,1.24949,63400000.0
2005-04-29 09:00:00,1.24951,1.24965,1.24942,1.24942,82599998.0
2005-04-29 09:01:00,1.24948,1.24952,1.24948,1.24952,8000000.0
2005-04-29 09:02:00,1.24958,1.2496,1.24949,1.2495,44000000.0
2005-04-29 09:03:00,1.24948,1.24948,1.2492,1.2493,80100000.0
2005-04-29 09:04:00,1.24903,1.24903,1.24887,1.24887,64500001.0
2005-04-29 09:05:00,1.24883,1.24886,1.24882,1.24882,14700000.0
2005-04-29 09:06:00,1.24883,1.24892,1.24883,1.24887,135399998.0
2005-04-29 09:07:00,1.24884,1.24884,1.24869,1.24869,96099998.0
2005-04-29 09:08:00,1.2489,1.24933,1.24882,1.24933,79300000.0
2005-04-29 09:09:00,1.24916,1.24932,1.24916,1.24932,54399999.0
2005-04-29 09:10:00,1.2493,1.2493,1.24927,1.24927,84099999.0
2005-04-29 09:11:00,1.2493,1.24933,1.24923,1.2493,107000001.0
2005-04-29 09:12:00,1.24937,1.24941,1.24937,1.24941,58000000.0
2005-04-29 09:13:00,1.2494,1.2494,1.24935,1.24935,42400000.0
2005-04-29 09:14:00,1.24937,1.24937,1.24928,1.24928,16000000.0
2005-04-29 09:15:00,1.2492,1.2492,1.24915,1.24915,45600000.0
2005-04-29 09:16:00,1.24923,1.24924,1.24923,1.24924,15100000.0
2005-04-29 09:17:00,1.2492,1.2493,1.2492,1.24922,59200000.0
2005-04-29 09:18:00,1.2493,1.24948,1.2493,1.24942,50399999.0
2005-04-29 09:19:00,1.24941,1.24969,1.24941,1.24958,53200000.0
2005-04-29 09:20:00,1.24955,1.24985,1.24955,1.24985,128500000.0
2005-04-29 09:21:00,1.24985,1.24985,1.24985,1.24985,3200000.0
2005-04-29 09:22:00,1.2498,1.24985,1.24977,1.24977,84700001.0
2005-04-29 09:23:00,1.24969,1.24969,1.24944,1.24947,101200001.0
2005-04-29 09:24:00,1.24934,1.24934,1.24916,1.24916,104200000.0
2005-04-29 09:25:00,1.24911,1.24926,1.24911,1.24914,124700002.0
2005-04-29 09:26:00,1.24921,1.24929,1.24921,1.24929,17600000.0
2005-04-29 09:27:00,1.24926,1.24944,1.24917,1.2494,106999998.0
2005-04-29 09:28:00,1.2495,1.24955,1.24947,1.24955,8700000.0
2005-04-29 09:29:00,1.24953,1.24953,1.24938,1.24939,15600000.0
2005-04-29 09:30:00,1.24936,1.2495,1.24933,1.2495,71599999.0
2005-04-29 09:31:00,1.24964,1.24966,1.24964,1.24966,40699998.0
2005-04-29 09:32:00,1.2498,1.2498,1.24961,1.24968,99900002.0
2005-04-29 09:33:00,1.24975,1.24982,1.24968,1.24968,86600001.0
2005-04-29 09:34:00,1.24963,1.24963,1.24962,1.24962,32200000.0
2005-04-29 09:35:00,1.24948,1.24998,1.24942,1.24998,51699998.0
2005-04-29 09:36:00,1.24964,1.24964,1.24963,1.24963,34400000.0
2005-04-29 09:37:00,1.2497,1.24975,1.24965,1.24965,150200004.0
2005-04-29 09:38:00,1.2497,1.24975,1.24962,1.2497,103600003.0
2005-04-29 09:39:00,1.24977,1.24998,1.24977,1.24992,144199997.0
2005-04-29 09:40:00,1.24991,1.24993,1.24974,1.2499,149800000.0
2005-04-29 09:41:00,1.2498,1.24992,1.2498,1.24986,56100001.0
2005-04-29 09:42:00,1.24987,1.24987,1.24963,1.24974,88600000.0
2005-04-29 09:43:00,1.24941,1.2496,1.24941,1.2495,135199999.0
2005-04-29 09:44:00,1.24951,1.24964,1.24943,1.24964,101000001.0
2005-04-29 09:45:00,1.24943,1.24943,1.2493,1.24938,80600001.0
2005-04-29 09:46:00,1.24937,1.24943,1.24935,1.24943,48599999.0
2005-04-29 09:47:00,1.24928,1.24935,1.24917,1.24935,110300002.0
2005-04-29 09:48:00,1.24936,1.24936,1.24932,1.24932,1300000.0
2005-04-29 09:49:00,1.24906,1.24906,1.24865,1.24866,103500000.0
2005-04-29 09:50:00,1.24863,1.2488,1.24863,1.24875,163200002.0
2005-04-29 09:51:00,1.24881,1.2489,1.24876,1.24887,78799998.0
2005-04-29 09:52:00,1.24879,1.2488,1.24872,1.24872,44600000.0
2005-04-29 09:53:00,1.24877,1.24877,1.24861,1.24877,58999999.0
2005-04-29 09:54:00,1.24875,1.24875,1.2486,1.24863,55000000.0
2005-04-29 09:55:00,1.24853,1.24871,1.24853,1.24871,73799999.0
2005-04-29 09:56:00,1.2487,1.2487,1.2487,1.2487,86900002.0
2005-04-29 09:57:00,1.2487,1.24875,1.24862,1.24865,90800002.0
2005-04-29 09:58:00,1.24835,1.24867,1.24835,1.24853,96800000.0
2005-04-29 09:59:00,1.2487,1.24875,1.2487,1.24872,77600001.0
2005-04-29 10:00:00,1.2486,1.2486,1.24854,1.2486,153199999.0
2005-04-29 10:01:00,1.2485,1.2485,1.24838,1.24842,101500001.0
2005-04-29 10:02:00,1.24835,1.24841,1.24833,1.24838,170200004.0
2005-04-29 10:03:00,1.24828,1.24828,1.24803,1.24803,63200000.0
2005-04-29 10:04:00,1.2481,1.2481,1.24791,1.24802,73700000.0
2005-04-29 10:05:00,1.24811,1.24811,1.2479,1.24797,62599999.0
2005-04-29 10:06:00,1.2481,1.24811,1.24798,1.24808,175099999.0
2005-04-29 10:07:00,1.24793,1.24815,1.24793,1.24815,63700002.0
2005-04-29 10:08:00,1.24822,1.2483,1.24822,1.24827,95699998.0
2005-04-29 10:09:00,1.24806,1.24839,1.24805,1.24839,72600000.0
2005-04-29 10:10:00,1.24825,1.2483,1.24825,1.24828,70199999.0
2005-04-29 10:11:00,1.24832,1.24832,1.2483,1.2483,27299999.0
2005-04-29 10:12:00,1.24823,1.24835,1.24823,1.24835,73800002.0
2005-04-29 10:13:00,1.24838,1.24865,1.24838,1.24865,57100000.0
2005-04-29 10:14:00,1.24855,1.24856,1.2484,1.24856,71200001.0
2005-04-29 10:15:00,1.24862,1.24862,1.24833,1.24835,117500000.0
2005-04-29 10:16:00,1.24839,1.24862,1.24839,1.24848,100699999.0
2005-04-29 10:17:00,1.24858,1.24866,1.24857,1.24857,150000000.0
2005-04-29 10:18:00,1.24863,1.24879,1.24859,1.24859,102100000.0
2005-04-29 10:19:00,1.24868,1.2488,1.24868,1.24874,58600002.0
2005-04-29 10:20:00,1.24871,1.24885,1.24871,1.24885,78100000.0
2005-04-29 10:21:00,1.24854,1.24882,1.24854,1.2488,83900000.0
2005-04-29 10:22:00,1.24884,1.24889,1.24881,1.24882,46300001.0
2005-04-29 10:23:00,1.24877,1.24877,1.24867,1.24867,27600000.0
2005-04-29 10:24:00,1.24863,1.24863,1.24844,1.2485,84499999.0
2005-04-29 10:25:00,1.24858,1.24858,1.24848,1.24851,143900001.0
2005-04-29 10:26:00,1.24849,1.24863,1.24842,1.24853,177200005.0
2005-04-29 10:27:00,1.24851,1.24855,1.24838,1.24852,57200001.0
2005-04-29 10:28:00,1.24854,1.24862,1.24851,1.24862,140900001.0
2005-04-29 10:29:00,1.24872,1.24873,1.24852,1.24852,141500003.0
2005-04-29 10:30:00,1.24845,1.24845,1.24842,1.24842,52299999.0
2005-04-29 10:31:00,1.24857,1.24867,1.24857,1.24865,101600001.0
2005-04-29 10:32:00,1.24868,1.24877,1.24859,1.24875,134500001.0
2005-04-29 10:33:00,1.24878,1.24885,1.24876,1.24885,82399999.0
2005-04-29 10:34:00,1.24877,1.24885,1.24875,1.2488,100399997.0
2005-04-29 10:35:00,1.24876,1.2491,1.24873,1.249,199499998.0
2005-04-29 10:36:00,1.24882,1.24882,1.24858,1.24862,156499998.0
2005-04-29 10:37:00,1.24855,1.24872,1.24855,1.24872,123000002.0
2005-04-29 10:38:00,1.24879,1.24892,1.24879,1.24881,139800001.0
2005-04-29 10:39:00,1.24885,1.24909,1.24875,1.24892,80699999.0
2005-04-29 10:40:00,1.24882,1.24888,1.24882,1.24888,21500000.0
2005-04-29 10:41:00,1.2488,1.2488,1.24865,1.24866,96500000.0
2005-04-29 10:42:00,1.2487,1.24875,1.24867,1.24875,16100000.0
2005-04-29 10:43:00,1.24876,1.24886,1.24871,1.24886,97000001.0
2005-04-29 10:44:00,1.2488,1.24885,1.24875,1.24882,100900002.0
2005-04-29 10:45:00,1.2489,1.24911,1.2489,1.24895,85400000.0
2005-04-29 10:46:00,1.24878,1.24892,1.24878,1.24888,96899998.0
2005-04-29 10:47:00,1.24885,1.2489,1.24885,1.2489,53500000.0
2005-04-29 10:48:00,1.24888,1.24888,1.24868,1.24872,242900001.0
2005-04-29 10:49:00,1.24882,1.24885,1.2487,1.24885,99900001.0
2005-04-29 10:50:00,1.24882,1.24885,1.2487,1.24885,117700001.0
2005-04-29 10:51:00,1.24882,1.24885,1.24875,1.24885,122700001.0
2005-04-29 10:52:00,1.24909,1.24912,1.24872,1.24876,79300000.0
2005-04-29 10:53:00,1.24878,1.24878,1.24871,1.24872,15200000.0
2005-04-29 10:54:00,1.24878,1.24887,1.24869,1.24885,127700000.0
2005-04-29 10:55:00,1.24887,1.24895,1.24885,1.24885,105100000.0
2005-04-29 10:56:00,1.2489,1.24892,1.24884,1.2489,59800001.0
2005-04-29 10:57:00,1.2488,1.24882,1.24861,1.2487,129100000.0
2005-04-29 10:58:00,1.24873,1.24908,1.24862,1.249,129599999.0
2005-04-29 10:59:00,1.24864,1.24873,1.24857,1.24869,64000001.0
2005-04-29 11:00:00,1.24873,1.24882,1.24873,1.24878,72900000.0
2005-04-29 11:01:00,1.24855,1.24892,1.24855,1.2487,98099998.0
2005-04-29 11:02:00,1.24881,1.24888,1.24879,1.24888,106390002.0
2005-04-29 11:03:00,1.2489,1.2489,1.24878,1.2489,63000000.0
2005-04-29 11:04:00,1.24882,1.24882,1.24869,1.24878,118000000.0
2005-04-29 11:05:00,1.24874,1.24874,1.24868,1.2487,94900001.0
2005-04-29 11:06:00,1.24865,1.24875,1.24865,1.24872,85700004.0
2005-04-29 11:07:00,1.24869,1.24887,1.24865,1.24887,100599998.0
2005-04-29 11:08:00,1.24886,1.24886,1.24873,1.24881,40000000.0
2005-04-29 11:09:00,1.24871,1.24878,1.24871,1.24878,102300003.0
2005-04-29 11:10:00,1.24865,1.24874,1.24858,1.2487,113599998.0
2005-04-29 11:11:00,1.24865,1.24873,1.24855,1.24873,163700001.0
2005-04-29 11:12:00,1.2487,1.24877,1.24863,1.24877,112499998.0
2005-04-29 11:13:00,1.24875,1.24875,1.24864,1.24865,81399999.0
2005-04-29 11:14:00,1.24863,1.24874,1.24862,1.24862,136700002.0
2005-04-29 11:15:00,1.24866,1.24878,1.24855,1.24861,187800000.0
2005-04-29 11:16:00,1.24862,1.24871,1.24861,1.24861,144399999.0
2005-04-29 11:17:00,1.24882,1.24882,1.2487,1.2487,79300003.0
2005-04-29 11:18:00,1.24869,1.24879,1.24869,1.24879,68400002.0
2005-04-29 11:19:00,1.24899,1.24903,1.24894,1.24895,123600002.0
2005-04-29 11:20:00,1.24878,1.24878,1.2486,1.24862,138100000.0
2005-04-29 11:21:00,1.24875,1.24882,1.24872,1.24872,44500001.0
2005-04-29 11:22:00,1.24877,1.24879,1.24867,1.24879,113600001.0
2005-04-29 11:23:00,1.24868,1.24873,1.24858,1.24873,68199999.0
2005-04-29 11:24:00,1.24872,1.24879,1.2487,1.24872,53500000.0
2005-04-29 11:25:00,1.24877,1.24883,1.24873,1.24879,74800000.0
2005-04-29 11:26:00,1.24885,1.2492,1.24885,1.2492,65200000.0
2005-04-29 11:27:00,1.24918,1.24918,1.24907,1.24918,118000001.0
2005-04-29 11:28:00,1.24918,1.24922,1.2491,1.24912,85100000.0
2005-04-29 11:29:00,1.24903,1.2491,1.24903,1.24903,101199998.0
2005-04-29 11:30:00,1.24911,1.24919,1.24907,1.24918,129800000.0
2005-04-29 11:31:00,1.24922,1.24926,1.24915,1.24926,81600002.0
2005-04-29 11:32:00,1.24915,1.24915,1.24891,1.24894,123800000.0
2005-04-29 11:33:00,1.2488,1.24883,1.24874,1.24883,126200000.0
2005-04-29 11:34:00,1.24884,1.24899,1.2488,1.24899,172300003.0
2005-04-29 11:35:00,1.249,1.249,1.2487,1.24882,152399999.0
2005-04-29 11:36:00,1.24887,1.24901,1.24887,1.24894,50499999.0
2005-04-29 11:37:00,1.24886,1.24902,1.24886,1.249,77900001.0
2005-04-29 11:38:00,1.24899,1.24926,1.24894,1.24926,245999999.0
2005-04-29 11:39:00,1.24938,1.24974,1.24938,1.24973,91899999.0
2005-04-29 11:40:00,1.25025,1.2503,1.2492,1.24976,111300001.0
2005-04-29 11:41:00,1.24899,1.24949,1.24899,1.2493,154399998.0
2005-04-29 11:42:00,1.24905,1.24925,1.24896,1.24907,145200000.0
2005-04-29 11:43:00,1.24907,1.24907,1.24889,1.24901,153199998.0
2005-04-29 11:44:00,1.24866,1.24866,1.24847,1.24847,98300000.0
2005-04-29 11:45:00,1.24855,1.24855,1.2485,1.2485,67200000.0
2005-04-29 11:46:00,1.2485,1.24852,1.24834,1.24852,59200000.0
2005-04-29 11:47:00,1.24833,1.24837,1.24833,1.24837,20700000.0
2005-04-29 11:48:00,1.24838,1.24853,1.24838,1.24851,13200000.0
2005-04-29 11:49:00,1.2486,1.2486,1.24844,1.24846,104200000.0
2005-04-29 11:50:00,1.24843,1.24858,1.24843,1.24858,72099999.0
2005-04-29 11:51:00,1.2488,1.24892,1.24865,1.24865,90999998.0
2005-04-29 11:52:00,1.24858,1.2491,1.24857,1.24864,167000001.0
2005-04-29 11:53:00,1.24852,1.24855,1.24831,1.24831,127699998.0
2005-04-29 11:54:00,1.24835,1.24835,1.24825,1.24828,167300000.0
2005-04-29 11:55:00,1.24839,1.24842,1.24834,1.24841,113800001.0
2005-04-29 11:56:00,1.24856,1.24856,1.2484,1.24849,127100001.0
2005-04-29 11:57:00,1.24856,1.24878,1.24848,1.24848,100099999.0
2005-04-29 11:58:00,1.24842,1.24845,1.24837,1.24837,125799999.0
2005-04-29 11:59:00,1.24848,1.24848,1.24809,1.24809,89600000.0
2005-04-29 12:00:00,1.24807,1.24809,1.248,1.24809,74899998.0
2005-04-29 12:01:00,1.24812,1.24815,1.24809,1.24814,104100001.0
2005-04-29 12:02:00,1.24815,1.2482,1.24815,1.24815,2490000.0
2005-04-29 12:03:00,1.24819,1.24829,1.24819,1.24822,53500000.0
2005-04-29 12:04:00,1.24837,1.24837,1.24771,1.24772,125900001.0
2005-04-29 12:05:00,1.24776,1.24787,1.24767,1.24785,77600001.0
2005-04-29 12:06:00,1.24792,1.24792,1.24758,1.24758,112999998.0
2005-04-29 12:07:00,1.24754,1.24765,1.24754,1.24762,83500000.0
2005-04-29 12:08:00,1.24765,1.24782,1.24763,1.24782,129500002.0
2005-04-29 12:09:00,1.24777,1.24777,1.24764,1.24768,131200002.0
2005-04-29 12:10:00,1.24764,1.24771,1.24764,1.24771,58599998.0
2005-04-29 12:11:00,1.24766,1.24781,1.24766,1.24772,201500002.0
2005-04-29 12:12:00,1.24749,1.24749,1.24685,1.24709,120600000.0
2005-04-29 12:13:00,1.24686,1.24686,1.24613,1.24613,96500000.0
2005-04-29 12:14:00,1.24614,1.24614,1.2459,1.2459,56500000.0
2005-04-29 12:15:00,1.24587,1.2462,1.24587,1.2462,75100001.0
2005-04-29 12:16:00,1.24613,1.24613,1.24596,1.24613,52000000.0
2005-04-29 12:17:00,1.24625,1.24631,1.24614,1.24624,164599998.0
2005-04-29 12:18:00,1.24636,1.24687,1.24634,1.24687,90599998.0
2005-04-29 12:19:00,1.24697,1.24697,1.24691,1.24691,78900001.0
2005-04-29 12:20:00,1.24689,1.24693,1.24684,1.24693,65100002.0
2005-04-29 12:21:00,1.24693,1.24708,1.2469,1.24696,144900001.0
2005-04-29 12:22:00,1.247,1.24712,1.24672,1.24712,99300001.0
2005-04-29 12:23:00,1.2473,1.24733,1.2473,1.24732,115799999.0
2005-04-29 12:24:00,1.24728,1.24728,1.24706,1.2472,129000000.0
2005-04-29 12:25:00,1.24729,1.24738,1.24726,1.24737,157599999.0
2005-04-29 12:26:00,1.24752,1.24759,1.24697,1.247,114200003.0
2005-04-29 12:27:00,1.24715,1.24747,1.24696,1.24747,77100001.0
2005-04-29 12:28:00,1.24752,1.24785,1.24752,1.24785,139800000.0
2005-04-29 12:29:00,1.24771,1.24771,1.24744,1.24754,118600000.0
2005-04-29 12:30:00,1.24733,1.24765,1.24731,1.24765,115200001.0
2005-04-29 12:31:00,1.24736,1.24779,1.24733,1.24779,70600000.0
2005-04-29 12:32:00,1.24752,1.24765,1.24737,1.24737,107999998.0
2005-04-29 12:33:00,1.24746,1.24746,1.24734,1.2474,82500001.0
2005-04-29 12:34:00,1.24738,1.24769,1.24738,1.24767,77500000.0
2005-04-29 12:35:00,1.24783,1.24783,1.24766,1.24776,113900000.0
2005-04-29 12:36:00,1.24778,1.24798,1.24775,1.24798,43800000.0
2005-04-29 12:37:00,1.24765,1.24826,1.2471,1.24815,121999998.0
2005-04-29 12:38:00,1.24827,1.24835,1.24827,1.24835,67799999.0
2005-04-29 12:39:00,1.248,1.248,1.24641,1.24641,44800001.0
2005-04-29 12:40:00,1.24828,1.24829,1.2482,1.24825,100900000.0
2005-04-29 12:41:00,1.2477,1.2477,1.24663,1.24722,87100002.0
2005-04-29 12:42:00,1.24761,1.24808,1.24761,1.24777,98099999.0
2005-04-29 12:43:00,1.24768,1.24778,1.24759,1.24769,118200001.0
2005-04-29 12:44:00,1.24759,1.24776,1.24759,1.24776,107300001.0
2005-04-29 12:45:00,1.24783,1.24789,1.24759,1.24759,47000000.0
2005-04-29 12:46:00,1.24763,1.24773,1.24763,1.24773,34699999.0
2005-04-29 12:47:00,1.24772,1.24778,1.24752,1.24778,63400001.0
2005-04-29 12:48:00,1.24777,1.24777,1.24748,1.24765,18600000.0
2005-04-29 12:49:00,1.24764,1.24764,1.24758,1.24758,4000000.0
2005-04-29 12:50:00,1.24767,1.24811,1.2476,1.24803,87499999.0
2005-04-29 12:51:00,1.24767,1.2477,1.2476,1.2477,60500002.0
2005-04-29 12:52:00,1.24778,1.24778,1.24772,1.24773,112200001.0
2005-04-29 12:53:00,1.24772,1.2478,1.24772,1.2478,21499999.0
2005-04-29 12:54:00,1.24783,1.24783,1.24777,1.24777,26600000.0
2005-04-29 12:55:00,1.2478,1.2481,1.2478,1.2481,111900001.0
2005-04-29 12:56:00,1.24812,1.24819,1.24807,1.24812,82500001.0
2005-04-29 12:57:00,1.24802,1.24812,1.24788,1.24806,181100000.0
2005-04-29 12:58:00,1.24801,1.24805,1.24789,1.24805,65800001.0
2005-04-29 12:59:00,1.2481,1.24817,1.24801,1.24817,92500002.0
2005-04-29 13:00:00,1.24817,1.24824,1.24795,1.24819,127800000.0
2005-04-29 13:01:00,1.2482,1.24824,1.24812,1.24818,140700000.0
2005-04-29 13:02:00,1.24846,1.24846,1.24836,1.24842,124099997.0
2005-04-29 13:03:00,1.24833,1.24844,1.24829,1.24844,86700003.0
2005-04-29 13:04:00,1.24841,1.24851,1.2484,1.24846,76900000.0
2005-04-29 13:05:00,1.24842,1.24842,1.24838,1.24838,27600000.0
2005-04-29 13:06:00,1.24833,1.24844,1.24833,1.2484,44000000.0
2005-04-29 13:07:00,1.24845,1.24853,1.24814,1.24848,100099999.0
2005-04-29 13:08:00,1.24828,1.24828,1.24818,1.24822,39600000.0
2005-04-29 13:09:00,1.24819,1.24838,1.24819,1.24838,12800000.0
2005-04-29 13:10:00,1.2484,1.24845,1.2484,1.24845,123900000.0
2005-04-29 13:11:00,1.24833,1.24851,1.24825,1.2485,109700000.0
2005-04-29 13:12:00,1.24837,1.24837,1.24837,1.24837,6800000.0
2005-04-29 13:13:00,1.24835,1.24836,1.24826,1.24836,203300000.0
2005-04-29 13:14:00,1.24838,1.24838,1.24833,1.24833,92799999.0
2005-04-29 13:15:00,1.24826,1.24842,1.24826,1.24842,56599999.0
2005-04-29 13:16:00,1.24838,1.24838,1.24838,1.24838,23999999.0
2005-04-29 13:17:00,1.24831,1.24843,1.24831,1.2484,130500001.0
2005-04-29 13:18:00,1.24845,1.24845,1.24842,1.24842,6400000.0
2005-04-29 13:19:00,1.24837,1.24837,1.24831,1.24831,84200001.0
2005-04-29 13:20:00,1.2482,1.24828,1.24818,1.24828,124900000.0
2005-04-29 13:21:00,1.24823,1.24823,1.24817,1.24817,27600000.0
2005-04-29 13:22:00,1.24802,1.24818,1.24802,1.24803,116600000.0
2005-04-29 13:23:00,1.248,1.248,1.248,1.248,16000000.0
2005-04-29 13:24:00,1.248,1.24805,1.24793,1.24805,138399998.0
2005-04-29 13:25:00,1.248,1.248,1.24795,1.24798,92699998.0
2005-04-29 13:26:00,1.24812,1.24815,1.24798,1.24798,139499999.0
2005-04-29 13:27:00,1.24808,1.24821,1.24804,1.24813,71100001.0
2005-04-29 13:28:00,1.24817,1.2482,1.24807,1.2482,99500000.0
2005-04-29 13:29:00,1.24816,1.24821,1.24806,1.24813,34500000.0
2005-04-29 13:30:00,1.24822,1.24832,1.24819,1.24828,76000000.0
2005-04-29 13:31:00,1.24829,1.24829,1.24809,1.24809,74700001.0
2005-04-29 13:32:00,1.2481,1.2481,1.24808,1.24808,12000000.0
2005-04-29 13:33:00,1.24819,1.24821,1.2481,1.2481,101600002.0
2005-04-29 13:34:00,1.24802,1.24802,1.24765,1.24783,102399999.0
2005-04-29 13:35:00,1.24778,1.2479,1.24763,1.2479,162099998.0
2005-04-29 13:36:00,1.24773,1.24784,1.24773,1.24783,76100000.0
2005-04-29 13:37:00,1.24767,1.24772,1.24705,1.24739,150300002.0
2005-04-29 13:38:00,1.24728,1.24728,1.24705,1.24708,58899999.0
2005-04-29 13:39:00,1.2472,1.2472,1.2472,1.2472,8900000.0
2005-04-29 13:40:00,1.2472,1.2472,1.24696,1.24701,222899998.0
2005-04-29 13:41:00,1.2469,1.24708,1.24689,1.24696,93600002.0
2005-04-29 13:42:00,1.24709,1.24722,1.24704,1.24713,112400000.0
2005-04-29 13:43:00,1.24733,1.24754,1.24733,1.2475,68499999.0
2005-04-29 13:44:00,1.24759,1.24759,1.24732,1.24733,148399998.0
2005-04-29 13:45:00,1.24745,1.24762,1.24745,1.24762,29400000.0
2005-04-29 13:46:00,1.24772,1.24773,1.24772,1.24773,61100001.0
2005-04-29 13:47:00,1.24773,1.24773,1.24748,1.24757,132600002.0
2005-04-29 13:48:00,1.24749,1.24759,1.24749,1.24755,63200000.0
2005-04-29 13:49:00,1.24773,1.24781,1.24765,1.24776,126900003.0
2005-04-29 13:50:00,1.24781,1.24781,1.24754,1.2476,65800001.0
2005-04-29 13:51:00,1.24755,1.24755,1.24747,1.24749,102899998.0
2005-04-29 13:52:00,1.2474,1.24744,1.24734,1.24741,92900000.0
2005-04-29 13:53:00,1.24756,1.24758,1.24747,1.24758,108600000.0
2005-04-29 13:54:00,1.24755,1.2476,1.24755,1.2476,21500001.0
2005-04-29 13:55:00,1.24754,1.24763,1.24752,1.24756,127100000.0
2005-04-29 13:56:00,1.2475,1.2475,1.24736,1.24748,115699999.0
2005-04-29 13:57:00,1.24746,1.24754,1.24727,1.24748,117100001.0
2005-04-29 13:58:00,1.2475,1.2475,1.24745,1.24745,43100000.0
2005-04-29 13:59:00,1.24755,1.24785,1.24755,1.24781,66500002.0
2005-04-29 14:00:00,1.2478,1.24789,1.2478,1.24789,22300000.0
2005-04-29 14:01:00,1.24797,1.24803,1.2478,1.24803,93800002.0
2005-04-29 14:02:00,1.24795,1.24825,1.24795,1.24825,167500005.0
2005-04-29 14:03:00,1.24818,1.2483,1.24812,1.2483,79900000.0
2005-04-29 14:04:00,1.2483,1.24873,1.2483,1.24871,136200000.0
2005-04-29 14:05:00,1.24873,1.24875,1.24858,1.24875,70200001.0
2005-04-29 14:06:00,1.24872,1.2488,1.24871,1.24876,98500001.0
2005-04-29 14:07:00,1.24867,1.24878,1.24867,1.24878,41700000.0
2005-04-29 14:08:00,1.24887,1.2489,1.24883,1.24883,35000000.0
2005-04-29 14:09:00,1.2487,1.24878,1.2487,1.24878,104200002.0
2005-04-29 14:10:00,1.24897,1.24897,1.24877,1.24888,190900002.0
2005-04-29 14:11:00,1.24905,1.24943,1.24905,1.24943,172899999.0
2005-04-29 14:12:00,1.24915,1.24941,1.24915,1.24919,137000000.0
2005-04-29 14:13:00,1.24909,1.2492,1.24909,1.2492,68800000.0
2005-04-29 14:14:00,1.24924,1.24928,1.24913,1.24917,115400002.0
2005-04-29 14:15:00,1.24912,1.24922,1.24912,1.24915,79000002.0
2005-04-29 14:16:00,1.2492,1.2492,1.2492,1.2492,20700000.0
2005-04-29 14:17:00,1.24943,1.24969,1.24943,1.24969,20800000.0
2005-04-29 14:18:00,1.24995,1.24997,1.24966,1.24975,68200000.0
2005-04-29 14:19:00,1.25013,1.25077,1.25013,1.25077,81500000.0
2005-04-29 14:20:00,1.25054,1.25054,1.25036,1.25046,183600003.0
2005-04-29 14:21:00,1.25043,1.25051,1.25023,1.25043,140899998.0
2005-04-29 14:22:00,1.25034,1.25044,1.25033,1.25044,109500001.0
2005-04-29 14:23:00,1.25045,1.25055,1.25032,1.25034,121299999.0
2005-04-29 14:24:00,1.2503,1.2503,1.25004,1.25009,144700002.0
2005-04-29 14:25:00,1.25001,1.25024,1.25001,1.25013,104900000.0
2005-04-29 14:26:00,1.25009,1.25009,1.24994,1.25,72000000.0
2005-04-29 14:27:00,1.24999,1.25006,1.24991,1.25006,88400000.0
2005-04-29 14:28:00,1.24993,1.25002,1.24981,1.25002,87000000.0
2005-04-29 14:29:00,1.24978,1.24995,1.24978,1.24992,145200003.0
2005-04-29 14:30:00,1.24935,1.24994,1.24921,1.24974,82200002.0
2005-04-29 14:31:00,1.24988,1.24988,1.24929,1.24955,70900000.0
2005-04-29 14:32:00,1.24957,1.2498,1.24957,1.2498,83400000.0
2005-04-29 14:33:00,1.24975,1.2499,1.24963,1.24984,137400001.0
2005-04-29 14:34:00,1.25007,1.2503,1.25007,1.25024,99000000.0
2005-04-29 14:35:00,1.25016,1.25041,1.25011,1.25036,73899999.0
2005-04-29 14:36:00,1.25046,1.25046,1.2502,1.2503,82599999.0
2005-04-29 14:37:00,1.25012,1.2503,1.25012,1.25029,73600000.0
2005-04-29 14:38:00,1.25032,1.25033,1.25022,1.2503,93200000.0
2005-04-29 14:39:00,1.2505,1.25102,1.2505,1.25092,52700001.0
2005-04-29 14:40:00,1.25109,1.25123,1.25103,1.25109,75700000.0
2005-04-29 14:41:00,1.25124,1.25162,1.25121,1.25152,93800002.0
2005-04-29 14:42:00,1.25146,1.25146,1.25136,1.25138,75800002.0
2005-04-29 14:43:00,1.25141,1.25185,1.25141,1.25185,78099999.0
2005-04-29 14:44:00,1.25169,1.25178,1.25152,1.2516,78100001.0
2005-04-29 14:45:00,1.25147,1.25152,1.25133,1.25147,43600000.0
2005-04-29 14:46:00,1.25145,1.2515,1.25139,1.2515,154700002.0
2005-04-29 14:47:00,1.25157,1.2518,1.25157,1.25168,92600000.0
2005-04-29 14:48:00,1.25165,1.25181,1.25165,1.25171,112999998.0
2005-04-29 14:49:00,1.25177,1.25195,1.25177,1.25195,70700000.0
2005-04-29 14:50:00,1.25188,1.25188,1.25136,1.25139,60799998.0
2005-04-29 14:51:00,1.25131,1.25138,1.25108,1.25108,119799998.0
2005-04-29 14:52:00,1.25123,1.25139,1.25116,1.25132,81000000.0
2005-04-29 14:53:00,1.25128,1.25146,1.25128,1.25133,169200001.0
2005-04-29 14:54:00,1.25131,1.2516,1.25131,1.25157,59400002.0
2005-04-29 14:55:00,1.25152,1.25155,1.25142,1.25155,79900000.0
2005-04-29 14:56:00,1.25136,1.25136,1.2512,1.2512,63599997.0
2005-04-29 14:57:00,1.2513,1.25141,1.2513,1.25134,92400000.0
2005-04-29 14:58:00,1.25144,1.25151,1.25139,1.25139,97000003.0
2005-04-29 14:59:00,1.25148,1.25148,1.2514,1.25143,137500000.0
2005-04-29 15:00:00,1.25153,1.25168,1.25153,1.25168,56599998.0
2005-04-29 15:01:00,1.2517,1.25175,1.25153,1.25175,116400000.0
2005-04-29 15:02:00,1.25185,1.25186,1.25176,1.25185,50900000.0
2005-04-29 15:03:00,1.25183,1.25193,1.25177,1.25188,147500001.0
2005-04-29 15:04:00,1.25199,1.25205,1.25194,1.252,105300000.0
2005-04-29 15:05:00,1.25198,1.25198,1.25181,1.25193,108600002.0
2005-04-29 15:06:00,1.25182,1.25188,1.25182,1.25182,122300000.0
2005-04-29 15:07:00,1.25171,1.25174,1.25161,1.25168,149799999.0
2005-04-29 15:08:00,1.25158,1.25177,1.25158,1.25172,78900000.0
2005-04-29 15:09:00,1.25186,1.25186,1.25184,1.25184,15100000.0
2005-04-29 15:10:00,1.25173,1.25173,1.25158,1.25159,39099999.0
2005-04-29 15:11:00,1.2515,1.25162,1.25147,1.25162,125800002.0
2005-04-29 15:12:00,1.25158,1.25158,1.25153,1.25153,94200001.0
2005-04-29 15:13:00,1.25157,1.25169,1.25156,1.25168,103599998.0
2005-04-29 15:14:00,1.25167,1.25167,1.25147,1.25147,78500002.0
2005-04-29 15:15:00,1.25167,1.25167,1.2515,1.25166,76200001.0
2005-04-29 15:16:00,1.25167,1.25182,1.25167,1.25176,105199999.0
2005-04-29 15:17:00,1.25183,1.25221,1.25174,1.25221,81299999.0
2005-04-29 15:18:00,1.252,1.25223,1.252,1.25218,127900000.0
2005-04-29 15:19:00,1.25208,1.25217,1.25204,1.25212,60800001.0
2005-04-29 15:20:00,1.2522,1.25228,1.25213,1.25228,119000002.0
2005-04-29 15:21:00,1.2522,1.25225,1.25201,1.25225,86400001.0
2005-04-29 15:22:00,1.25225,1.25232,1.25213,1.25223,50800000.0
2005-04-29 15:23:00,1.25218,1.25231,1.25218,1.25225,50600001.0
2005-04-29 15:24:00,1.25218,1.25227,1.25216,1.25227,104000002.0
2005-04-29 15:25:00,1.25225,1.25225,1.25213,1.25213,97100002.0
2005-04-29 15:26:00,1.25203,1.25215,1.25201,1.25215,103300003.0
2005-04-29 15:27:00,1.25213,1.25213,1.25195,1.25205,57100001.0
2005-04-29 15:28:00,1.25183,1.25203,1.25183,1.25203,77599999.0
2005-04-29 15:29:00,1.25208,1.25213,1.25185,1.25213,108499998.0
2005-04-29 15:30:00,1.25223,1.25223,1.25199,1.25207,76700001.0
2005-04-29 15:31:00,1.25205,1.25212,1.25203,1.25208,107300002.0
2005-04-29 15:32:00,1.25207,1.25207,1.25184,1.25185,121099999.0
2005-04-29 15:33:00,1.2519,1.2523,1.2519,1.2523,97600000.0
2005-04-29 15:34:00,1.25221,1.25229,1.25208,1.25229,130400002.0
2005-04-29 15:35:00,1.25217,1.25255,1.25217,1.25255,121900000.0
2005-04-29 15:36:00,1.25267,1.25273,1.25237,1.25259,58400000.0
2005-04-29 15:37:00,1.25263,1.25289,1.25244,1.25289,83199998.0
2005-04-29 15:38:00,1.25272,1.25312,1.25251,1.25312,62700001.0
2005-04-29 15:39:00,1.25302,1.25326,1.25299,1.25326,127000001.0
2005-04-29 15:40:00,1.25316,1.25336,1.25316,1.25331,50799999.0
2005-04-29 15:41:00,1.25321,1.25354,1.25321,1.25353,48700000.0
2005-04-29 15:42:00,1.25331,1.25349,1.25326,1.25338,114899998.0
2005-04-29 15:43:00,1.25331,1.25331,1.25304,1.25309,96900002.0
2005-04-29 15:44:00,1.25308,1.25314,1.25305,1.25312,106299998.0
2005-04-29 15:45:00,1.25282,1.25282,1.2521,1.2521,85500002.0
2005-04-29 15:46:00,1.25199,1.25287,1.25199,1.25245,80699998.0
2005-04-29 15:47:00,1.253,1.253,1.25223,1.25223,72300001.0
2005-04-29 15:48:00,1.25277,1.2532,1.25226,1.25226,168699997.0
2005-04-29 15:49:00,1.25293,1.25293,1.25189,1.2521,107000002.0
2005-04-29 15:50:00,1.25276,1.25316,1.25234,1.25316,182300001.0
2005-04-29 15:51:00,1.2532,1.2532,1.25291,1.25303,115599999.0
2005-04-29 15:52:00,1.25299,1.25319,1.25293,1.25293,140700000.0
2005-04-29 15:53:00,1.2527,1.25279,1.25253,1.25263,64299999.0
2005-04-29 15:54:00,1.25248,1.25257,1.25241,1.25257,85999999.0
2005-04-29 15:55:00,1.25245,1.25245,1.25231,1.25238,79800001.0
2005-04-29 15:56:00,1.25238,1.25261,1.25236,1.25261,143400003.0
2005-04-29 15:57:00,1.25278,1.25304,1.25275,1.25296,94600000.0
2005-04-29 15:58:00,1.2529,1.25332,1.25285,1.2529,135400000.0
2005-04-29 15:59:00,1.25351,1.25371,1.25351,1.25371,40700000.0
2005-04-29 16:00:00,1.25395,1.25402,1.25375,1.25385,138699998.0
2005-04-29 16:01:00,1.25363,1.25372,1.25357,1.25366,70700000.0
2005-04-29 16:02:00,1.25348,1.25348,1.25319,1.25325,32800000.0
2005-04-29 16:03:00,1.25313,1.25335,1.25304,1.2531,162600003.0
2005-04-29 16:04:00,1.25298,1.25304,1.2528,1.25292,52500001.0
2005-04-29 16:05:00,1.25288,1.25298,1.25249,1.25249,76200000.0
2005-04-29 16:06:00,1.25262,1.25283,1.25262,1.25277,41300000.0
2005-04-29 16:07:00,1.2526,1.2526,1.25243,1.25243,64500000.0
2005-04-29 16:08:00,1.2525,1.25281,1.2525,1.25266,97400001.0
2005-04-29 16:09:00,1.25259,1.25271,1.25257,1.25268,96700001.0
2005-04-29 16:10:00,1.25267,1.25269,1.25252,1.25266,139400000.0
2005-04-29 16:11:00,1.25263,1.25267,1.25247,1.25252,120900001.0
2005-04-29 16:12:00,1.25257,1.25262,1.25246,1.25249,190900001.0
2005-04-29 16:13:00,1.25268,1.25277,1.25268,1.25275,14100000.0
2005-04-29 16:14:00,1.25267,1.25267,1.2523,1.2524,161200001.0
2005-04-29 16:15:00,1.25229,1.25269,1.25223,1.25249,126000001.0
2005-04-29 16:16:00,1.25263,1.25283,1.25263,1.25277,68900000.0
2005-04-29 16:17:00,1.25271,1.25283,1.2527,1.25283,75999998.0
2005-04-29 16:18:00,1.25302,1.25302,1.2527,1.2527,72500000.0
2005-04-29 16:19:00,1.25267,1.25277,1.25267,1.25275,74900000.0
2005-04-29 16:20:00,1.2525,1.25265,1.25248,1.25263,120000000.0
2005-04-29 16:21:00,1.25256,1.25256,1.25249,1.2525,32400000.0
2005-04-29 16:22:00,1.25249,1.25254,1.25246,1.2525,170499999.0
2005-04-29 16:23:00,1.25252,1.25252,1.25237,1.25242,171800002.0
2005-04-29 16:24:00,1.25245,1.25245,1.25236,1.25237,53700000.0
2005-04-29 16:25:00,1.25242,1.25248,1.2524,1.25248,37100000.0
2005-04-29 16:26:00,1.25247,1.25258,1.25239,1.25248,99699998.0
2005-04-29 16:27:00,1.25258,1.25306,1.25252,1.25306,73600000.0
2005-04-29 16:28:00,1.25305,1.25305,1.25295,1.25299,74000000.0
2005-04-29 16:29:00,1.25326,1.25332,1.25326,1.25332,17700000.0
2005-04-29 16:30:00,1.2536,1.2536,1.25345,1.25352,80599999.0
2005-04-29 16:31:00,1.2536,1.25371,1.2536,1.25367,109600000.0
2005-04-29 16:32:00,1.25374,1.25374,1.2534,1.25363,54400000.0
2005-04-29 16:33:00,1.25378,1.25399,1.25376,1.25378,89399999.0
2005-04-29 16:34:00,1.25374,1.25395,1.2537,1.25385,109100002.0
2005-04-29 16:35:00,1.25406,1.25408,1.25399,1.25408,37600001.0
2005-04-29 16:36:00,1.25397,1.25403,1.25394,1.25401,90400003.0
2005-04-29 16:37:00,1.25405,1.25405,1.25391,1.25399,37900000.0
2005-04-29 16:38:00,1.25402,1.25405,1.25392,1.25392,237300001.0
2005-04-29 16:39:00,1.25411,1.25457,1.2541,1.25447,86390001.0
2005-04-29 16:40:00,1.25441,1.25442,1.25418,1.25442,105800002.0
2005-04-29 16:41:00,1.25425,1.25452,1.25425,1.25452,60900001.0
2005-04-29 16:42:00,1.25457,1.25463,1.25448,1.25449,54599999.0
2005-04-29 16:43:00,1.25454,1.25461,1.25435,1.25435,87900000.0
2005-04-29 16:44:00,1.2543,1.2543,1.25396,1.25408,51999999.0
2005-04-29 16:45:00,1.25422,1.2544,1.25422,1.2544,14400000.0
2005-04-29 16:46:00,1.25452,1.25452,1.25405,1.25405,68199999.0
2005-04-29 16:47:00,1.25418,1.25418,1.25412,1.25413,55300002.0
2005-04-29 16:48:00,1.25413,1.25415,1.25398,1.25403,86500002.0
2005-04-29 16:49:00,1.25397,1.25401,1.25392,1.25398,153100000.0
2005-04-29 16:50:00,1.25385,1.25414,1.25385,1.25406,136400001.0
2005-04-29 16:51:00,1.25417,1.25425,1.25417,1.25425,70600002.0
2005-04-29 16:52:00,1.25425,1.25425,1.25415,1.25423,33200000.0
2005-04-29 16:53:00,1.25418,1.25422,1.25414,1.25417,76999999.0
2005-04-29 16:54:00,1.25422,1.25439,1.25416,1.25418,160400002.0
2005-04-29 16:55:00,1.25417,1.2543,1.25417,1.25424,126099997.0
2005-04-29 16:56:00,1.25415,1.25415,1.254,1.25415,113700000.0
2005-04-29 16:57:00,1.25413,1.25413,1.25393,1.25397,90900000.0
2005-04-29 16:58:00,1.254,1.25415,1.254,1.25415,2500000.0
2005-04-29 16:59:00,1.25439,1.25457,1.25439,1.2545,50800001.0
2005-04-29 17:00:00,1.25462,1.25494,1.25462,1.25474,139800003.0
2005-04-29 17:01:00,1.25448,1.25466,1.25443,1.25454,169800003.0
2005-04-29 17:02:00,1.25463,1.25499,1.25457,1.25495,153399999.0
2005-04-29 17:03:00,1.25528,1.25584,1.25528,1.25584,107900001.0
2005-04-29 17:04:00,1.25582,1.25589,1.25541,1.25586,76700000.0
2005-04-29 17:05:00,1.25575,1.25607,1.25575,1.25605,115200001.0
2005-04-29 17:06:00,1.25626,1.25643,1.25623,1.25623,92700001.0
2005-04-29 17:07:00,1.2561,1.2561,1.25571,1.25571,42000000.0
2005-04-29 17:08:00,1.25562,1.25565,1.25544,1.25544,121600000.0
2005-04-29 17:09:00,1.25536,1.25546,1.2552,1.2552,74800000.0
2005-04-29 17:10:00,1.25537,1.25537,1.255,1.25513,87900000.0
2005-04-29 17:11:00,1.255,1.255,1.25473,1.2548,147000004.0
2005-04-29 17:12:00,1.25496,1.25522,1.25493,1.25522,214100000.0
2005-04-29 17:13:00,1.25538,1.25538,1.25508,1.25523,39500000.0
2005-04-29 17:14:00,1.25523,1.25544,1.25523,1.25538,129399999.0
2005-04-29 17:15:00,1.25552,1.25552,1.25518,1.25518,110899998.0
2005-04-29 17:16:00,1.25518,1.2553,1.25493,1.25493,125100001.0
2005-04-29 17:17:00,1.25469,1.25469,1.25435,1.25435,94300002.0
2005-04-29 17:18:00,1.25447,1.25447,1.25414,1.25424,77200000.0
2005-04-29 17:19:00,1.25432,1.25432,1.25414,1.25415,131199998.0
2005-04-29 17:20:00,1.25428,1.25432,1.25417,1.25424,128300000.0
2005-04-29 17:21:00,1.25423,1.25432,1.25415,1.25429,87299999.0
2005-04-29 17:22:00,1.25413,1.25413,1.25372,1.25377,105300000.0
2005-04-29 17:23:00,1.25387,1.25402,1.25377,1.25402,167299998.0
2005-04-29 17:24:00,1.25397,1.25398,1.25355,1.25373,48800000.0
2005-04-29 17:25:00,1.25378,1.25418,1.25378,1.25418,37000001.0
2005-04-29 17:26:00,1.25426,1.25436,1.25415,1.2542,53500000.0
2005-04-29 17:27:00,1.25436,1.25436,1.25392,1.25429,31900000.0
2005-04-29 17:28:00,1.25417,1.25417,1.25382,1.25386,96799999.0
2005-04-29 17:29:00,1.2539,1.25397,1.25376,1.25397,144000002.0
2005-04-29 17:30:00,1.25447,1.25454,1.25419,1.25427,113900000.0
2005-04-29 17:31:00,1.2543,1.25436,1.25414,1.25435,160399999.0
2005-04-29 17:32:00,1.25415,1.25443,1.25411,1.25443,75800002.0
2005-04-29 17:33:00,1.25433,1.25444,1.25414,1.25444,52900000.0
2005-04-29 17:34:00,1.25442,1.2546,1.25434,1.2545,132000001.0
2005-04-29 17:35:00,1.25437,1.25459,1.25437,1.25438,106500002.0
2005-04-29 17:36:00,1.25465,1.25475,1.25453,1.25475,151799999.0
2005-04-29 17:37:00,1.25489,1.25505,1.25489,1.25505,19200000.0
2005-04-29 17:38:00,1.25511,1.25511,1.25488,1.25488,91700000.0
2005-04-29 17:39:00,1.25508,1.25533,1.25505,1.25533,27200001.0
2005-04-29 17:40:00,1.25529,1.25538,1.25526,1.25526,108200000.0
2005-04-29 17:41:00,1.25517,1.25528,1.25515,1.25522,115500000.0
2005-04-29 17:42:00,1.25509,1.25509,1.25495,1.25506,65400000.0
2005-04-29 17:43:00,1.25503,1.25503,1.25484,1.25484,74600002.0
2005-04-29 17:44:00,1.25479,1.25479,1.25443,1.25455,132999998.0
2005-04-29 17:45:00,1.25463,1.25472,1.25447,1.25451,141100003.0
2005-04-29 17:46:00,1.25463,1.25482,1.25463,1.25481,53400001.0
2005-04-29 17:47:00,1.2549,1.25565,1.25479,1.25565,43400000.0
2005-04-29 17:48:00,1.2559,1.25618,1.25585,1.25618,108600000.0
2005-04-29 17:49:00,1.2563,1.2563,1.25602,1.25625,38100000.0
2005-04-29 17:50:00,1.25633,1.25648,1.25627,1.25634,245700000.0
2005-04-29 17:51:00,1.2563,1.2563,1.25603,1.25603,147599998.0
2005-04-29 17:52:00,1.25661,1.25661,1.25634,1.25637,76900001.0
2005-04-29 17:53:00,1.25628,1.25631,1.25624,1.25626,131600002.0
2005-04-29 17:54:00,1.25657,1.25687,1.25647,1.25687,206599999.0
2005-04-29 17:55:00,1.2571,1.2572,1.2568,1.2568,146700001.0
2005-04-29 17:56:00,1.25643,1.25643,1.25623,1.25634,82399998.0
2005-04-29 17:57:00,1.2564,1.2564,1.25609,1.25619,193200006.0
2005-04-29 17:58:00,1.25625,1.25655,1.25625,1.2565,65699999.0
2005-04-29 17:59:00,1.25659,1.25672,1.25655,1.25655,50700000.0
2005-04-29 18:00:00,1.25625,1.25637,1.25598,1.25635,99199999.0
2005-04-29 18:01:00,1.2565,1.25662,1.25634,1.25639,583589998.0
2005-04-29 18:02:00,1.25647,1.25655,1.2559,1.25592,868800003.0
2005-04-29 18:03:00,1.25593,1.25644,1.2559,1.25609,830700003.0
2005-04-29 18:04:00,1.2561,1.25622,1.25592,1.25597,836700002.0
2005-04-29 18:05:00,1.25604,1.25624,1.256,1.25619,1105000003.0
2005-04-29 18:06:00,1.25613,1.25613,1.25563,1.25597,598000011.0
2005-04-29 18:07:00,1.25589,1.25589,1.25562,1.25564,1176199995.0
2005-04-29 18:08:00,1.25547,1.25556,1.25522,1.25523,1090100008.0
2005-04-29 18:09:00,1.25525,1.25536,1.25516,1.25525,537100004.0
2005-04-29 18:10:00,1.25534,1.25534,1.25508,1.25508,696800002.0
2005-04-29 18:11:00,1.25491,1.25502,1.25467,1.25496,831200008.0
2005-04-29 18:12:00,1.25485,1.25485,1.25477,1.25477,36000000.0
2005-04-29 18:13:00,1.25483,1.25483,1.25424,1.25443,265300000.0
2005-04-29 18:14:00,1.2545,1.25466,1.25431,1.25443,360200007.0
2005-04-29 18:15:00,1.25432,1.25432,1.2539,1.25423,832200003.0
2005-04-29 18:16:00,1.25426,1.25447,1.25426,1.25432,491700006.0
2005-04-29 18:17:00,1.2543,1.25438,1.25422,1.25432,977800008.0
2005-04-29 18:18:00,1.2544,1.2545,1.25432,1.25438,685500002.0
2005-04-29 18:19:00,1.25453,1.25453,1.25435,1.25442,157399998.0
2005-04-29 18:20:00,1.25449,1.25471,1.25425,1.25462,689100004.0
2005-04-29 18:21:00,1.25456,1.25456,1.25438,1.25445,207799999.0
2005-04-29 18:22:00,1.25451,1.25472,1.25447,1.25472,162399998.0
2005-04-29 18:23:00,1.25471,1.25479,1.25454,1.25461,433500006.0
2005-04-29 18:24:00,1.2547,1.25491,1.25461,1.25483,689800005.0
2005-04-29 18:25:00,1.2548,1.2548,1.25454,1.2547,530600000.0
2005-04-29 18:26:00,1.2547,1.25485,1.25457,1.25473,1133499997.0
2005-04-29 18:27:00,1.25479,1.25482,1.25465,1.25482,721000006.0
2005-04-29 18:28:00,1.25488,1.25494,1.25473,1.25488,435200007.0
2005-04-29 18:29:00,1.25503,1.25521,1.25494,1.25517,289100003.0
2005-04-29 18:30:00,1.2549,1.25495,1.25482,1.2549,946200008.0
2005-04-29 18:31:00,1.2549,1.25495,1.25482,1.25487,513500002.0
2005-04-29 18:32:00,1.25488,1.25503,1.25482,1.25498,332599999.0
2005-04-29 18:33:00,1.25502,1.2552,1.255,1.25515,439990004.0
2005-04-29 18:34:00,1.25513,1.25523,1.25511,1.25523,435600006.0
2005-04-29 18:35:00,1.2556,1.2556,1.25507,1.25545,466500001.0
2005-04-29 18:36:00,1.25564,1.25564,1.25525,1.25558,389999999.0
2005-04-29 18:37:00,1.25579,1.25587,1.25568,1.25585,122800001.0
2005-04-29 18:38:00,1.2559,1.25592,1.25549,1.25571,135600001.0
2005-04-29 18:39:00,1.25556,1.25561,1.25537,1.25543,153400002.0
2005-04-29 18:40:00,1.25563,1.25563,1.25535,1.25557,813800002.0
2005-04-29 18:41:00,1.25559,1.25589,1.25546,1.25562,296299999.0
2005-04-29 18:42:00,1.2555,1.2555,1.25488,1.25548,441500002.0
2005-04-29 18:43:00,1.25555,1.25555,1.25538,1.25538,484399997.0
2005-04-29 18:44:00,1.25551,1.25572,1.255,1.25572,308800001.0
2005-04-29 18:45:00,1.25581,1.25581,1.25566,1.25568,566100000.0
2005-04-29 18:46:00,1.25571,1.25577,1.25563,1.25577,305299995.0
2005-04-29 18:47:00,1.25581,1.25586,1.25581,1.25586,15100000.0
2005-04-29 18:48:00,1.25589,1.25592,1.25583,1.25588,130400000.0
2005-04-29 18:49:00,1.25577,1.25577,1.25557,1.2556,75099999.0
2005-04-29 18:50:00,1.25545,1.25545,1.25521,1.25534,73800002.0
2005-04-29 18:51:00,1.25526,1.25526,1.25506,1.2551,74399998.0
2005-04-29 18:52:00,1.25523,1.25546,1.25523,1.25546,216200001.0
2005-04-29 18:53:00,1.25545,1.25545,1.25518,1.25528,612900000.0
2005-04-29 18:54:00,1.25532,1.25532,1.25516,1.25525,208000001.0
2005-04-29 18:55:00,1.25523,1.25524,1.2551,1.2551,487590000.0
2005-04-29 18:56:00,1.25511,1.25518,1.25511,1.25515,239099998.0
2005-04-29 18:57:00,1.25518,1.25523,1.25507,1.25521,315500000.0
2005-04-29 18:58:00,1.25525,1.25525,1.25513,1.25516,186199999.0
2005-04-29 18:59:00,1.25526,1.25546,1.25518,1.2553,560500004.0
2005-04-29 19:00:00,1.25538,1.25559,1.2551,1.25539,336000001.0
2005-04-29 19:01:00,1.25529,1.25529,1.25519,1.25528,57500000.0
2005-04-29 19:02:00,1.25527,1.25533,1.25513,1.25513,119900000.0
2005-04-29 19:03:00,1.25513,1.25523,1.25507,1.25507,382899996.0
2005-04-29 19:04:00,1.2552,1.25525,1.25513,1.25515,174999999.0
2005-04-29 19:05:00,1.25521,1.2557,1.25521,1.2557,242700000.0
2005-04-29 19:06:00,1.25584,1.2561,1.25579,1.2561,376199995.0
2005-04-29 19:07:00,1.25633,1.2565,1.25623,1.25639,188790001.0
2005-04-29 19:08:00,1.25626,1.25645,1.25626,1.25643,627400001.0
2005-04-29 19:09:00,1.25644,1.25671,1.25644,1.2567,666800003.0
2005-04-29 19:10:00,1.25685,1.2569,1.25679,1.25682,102200000.0
2005-04-29 19:11:00,1.25672,1.2568,1.25661,1.25667,415999998.0
2005-04-29 19:12:00,1.25667,1.25674,1.25649,1.25672,234200003.0
2005-04-29 19:13:00,1.25659,1.25659,1.25636,1.25645,144800000.0
2005-04-29 19:14:00,1.25643,1.25669,1.25642,1.25655,253200002.0
2005-04-29 19:15:00,1.25653,1.25689,1.25652,1.25685,418800002.0
2005-04-29 19:16:00,1.25694,1.25744,1.25694,1.25744,245200003.0
2005-04-29 19:17:00,1.25749,1.25752,1.2574,1.25745,211400003.0
2005-04-29 19:18:00,1.25742,1.25759,1.25739,1.25751,461100002.0
2005-04-29 19:19:00,1.25749,1.25795,1.25749,1.25787,111200000.0
2005-04-29 19:20:00,1.25811,1.25875,1.25811,1.25866,171000000.0
2005-04-29 19:21:00,1.25856,1.25856,1.25832,1.25838,203700000.0
2005-04-29 19:22:00,1.25828,1.25831,1.25803,1.25828,156600002.0
2005-04-29 19:23:00,1.25832,1.25835,1.25825,1.25835,87000000.0
2005-04-29 19:24:00,1.25828,1.25874,1.25821,1.25874,80600000.0
2005-04-29 19:25:00,1.25888,1.25929,1.25886,1.25907,167700000.0
2005-04-29 19:26:00,1.25896,1.25904,1.25889,1.25904,51100000.0
2005-04-29 19:27:00,1.25912,1.25922,1.25892,1.25905,347500000.0
2005-04-29 19:28:00,1.2592,1.25929,1.2591,1.25918,227600001.0
2005-04-29 19:29:00,1.25908,1.25908,1.25876,1.25881,56000000.0
2005-04-29 19:30:00,1.25892,1.25899,1.25851,1.2587,93999998.0
2005-04-29 19:31:00,1.25902,1.25902,1.25873,1.25895,149899998.0
2005-04-29 19:32:00,1.25873,1.25873,1.25859,1.25864,60600001.0
2005-04-29 19:33:00,1.2586,1.25865,1.25811,1.25829,409199999.0
2005-04-29 19:34:00,1.25815,1.25835,1.25804,1.25821,91300001.0
2005-04-29 19:35:00,1.25797,1.2583,1.25787,1.2583,64099998.0
2005-04-29 19:36:00,1.2584,1.25848,1.25832,1.25832,159999998.0
2005-04-29 19:37:00,1.25836,1.25866,1.25818,1.25866,426099999.0
2005-04-29 19:38:00,1.25849,1.25862,1.25847,1.25855,70500000.0
2005-04-29 19:39:00,1.25855,1.25871,1.25855,1.25867,368100002.0
2005-04-29 19:40:00,1.25865,1.25869,1.25852,1.25864,226800001.0
2005-04-29 19:41:00,1.25847,1.25852,1.25818,1.2583,169000001.0
2005-04-29 19:42:00,1.25821,1.25832,1.25818,1.25822,155199998.0
2005-04-29 19:43:00,1.25824,1.25824,1.2581,1.25812,112800002.0
2005-04-29 19:44:00,1.25808,1.25808,1.25797,1.25797,54100000.0
2005-04-29 19:45:00,1.25805,1.25835,1.25805,1.25832,70299999.0
2005-04-29 19:46:00,1.25823,1.25825,1.25817,1.25821,75000001.0
2005-04-29 19:47:00,1.25823,1.25823,1.25817,1.25817,26400001.0
2005-04-29 19:48:00,1.25817,1.25825,1.25814,1.25821,135100003.0
2005-04-29 19:49:00,1.25818,1.25822,1.2581,1.25812,223100000.0
2005-04-29 19:50:00,1.2582,1.25843,1.2582,1.25842,51300000.0
2005-04-29 19:51:00,1.25833,1.25843,1.2583,1.25843,87600000.0
2005-04-29 19:52:00,1.25835,1.25835,1.2582,1.2582,48300000.0
2005-04-29 19:53:00,1.25824,1.25856,1.25824,1.25848,173200000.0
2005-04-29 19:54:00,1.25851,1.25884,1.2585,1.2588,162999997.0
2005-04-29 19:55:00,1.25876,1.25892,1.25873,1.25881,59400000.0
2005-04-29 19:56:00,1.25916,1.26005,1.25899,1.26005,239499998.0
2005-04-29 19:57:00,1.26004,1.26101,1.26001,1.26091,233700001.0
2005-04-29 19:58:00,1.2607,1.26075,1.26057,1.26063,114700002.0
2005-04-29 19:59:00,1.26056,1.26056,1.26027,1.26027,196600001.0
2005-04-29 20:00:00,1.26037,1.26044,1.26029,1.26033,232100005.0
2005-04-29 20:01:00,1.2604,1.26069,1.2604,1.26067,94399999.0
2005-04-29 20:02:00,1.26087,1.26119,1.26087,1.26114,83500000.0
2005-04-29 20:03:00,1.26121,1.26143,1.26095,1.26132,493600000.0
2005-04-29 20:04:00,1.26153,1.26153,1.26127,1.26137,168800002.0
2005-04-29 20:05:00,1.26143,1.26143,1.26104,1.2612,150700001.0
2005-04-29 20:06:00,1.26125,1.26125,1.26108,1.26111,144799999.0
2005-04-29 20:07:00,1.26109,1.26116,1.26097,1.26102,205500002.0
2005-04-29 20:08:00,1.26088,1.26091,1.2606,1.26091,463199998.0
2005-04-29 20:09:00,1.2608,1.2609,1.26066,1.26081,336200006.0
2005-04-29 20:10:00,1.26088,1.2609,1.26082,1.26082,73400000.0
2005-04-29 20:11:00,1.26075,1.26075,1.26053,1.2606,172900002.0
2005-04-29 20:12:00,1.26062,1.26071,1.26061,1.26068,613200008.0
2005-04-29 20:13:00,1.26074,1.2608,1.26056,1.2606,229600002.0
2005-04-29 20:14:00,1.26056,1.26068,1.26056,1.26068,188199997.0
2005-04-29 20:15:00,1.26055,1.26062,1.26038,1.2605,475500000.0
2005-04-29 20:16:00,1.26048,1.26048,1.26032,1.26045,648100006.0
2005-04-29 20:17:00,1.26048,1.26057,1.26043,1.26055,273300001.0
2005-04-29 20:18:00,1.26055,1.26058,1.26048,1.26053,176999997.0
2005-04-29 20:19:00,1.26051,1.26059,1.2605,1.26055,88799998.0
2005-04-29 20:20:00,1.26052,1.26058,1.2605,1.2605,246499997.0
2005-04-29 20:21:00,1.26066,1.26068,1.26054,1.26064,294600001.0
2005-04-29 20:22:00,1.26064,1.26071,1.26053,1.26058,360200004.0
2005-04-29 20:23:00,1.26035,1.26069,1.26029,1.26056,453700008.0
2005-04-29 20:24:00,1.26047,1.26047,1.26027,1.26034,267299999.0
2005-04-29 20:25:00,1.26035,1.26035,1.26018,1.26024,198300003.0
2005-04-29 20:26:00,1.26025,1.26025,1.26022,1.26022,243000000.0
2005-04-29 20:27:00,1.26021,1.26033,1.26021,1.26024,158700001.0
2005-04-29 20:28:00,1.26023,1.26036,1.26012,1.26023,827800004.0
2005-04-29 20:29:00,1.26012,1.26015,1.26001,1.26013,328799999.0
2005-04-29 20:30:00,1.26014,1.2602,1.26012,1.26019,136800000.0
2005-04-29 20:31:00,1.26021,1.26021,1.26002,1.26005,505299999.0
2005-04-29 20:32:00,1.26001,1.26009,1.25993,1.26009,314800002.0
2005-04-29 20:33:00,1.26,1.26,1.2599,1.25994,181300002.0
2005-04-29 20:34:00,1.25999,1.25999,1.2598,1.25999,120199998.0
2005-04-29 20:35:00,1.2599,1.26004,1.2599,1.25991,95700002.0
2005-04-29 20:36:00,1.2599,1.25992,1.2598,1.2599,342099997.0
2005-04-29 20:37:00,1.25986,1.25986,1.25959,1.25965,254000001.0
2005-04-29 20:38:00,1.25973,1.25977,1.25958,1.25977,313799999.0
2005-04-29 20:39:00,1.25978,1.25978,1.25963,1.25975,455600004.0
2005-04-29 20:40:00,1.25974,1.25977,1.25956,1.25956,502599999.0
2005-04-29 20:41:00,1.2596,1.25967,1.25951,1.25967,547600003.0
2005-04-29 20:42:00,1.25957,1.25957,1.2593,1.2593,332800001.0
2005-04-29 20:43:00,1.25929,1.25945,1.25929,1.25945,220900000.0
2005-04-29 20:44:00,1.25933,1.25935,1.25915,1.25935,119300002.0
2005-04-29 20:45:00,1.2592,1.2592,1.25892,1.25901,154200002.0
2005-04-29 20:46:00,1.25917,1.25946,1.25917,1.25938,219400002.0
2005-04-29 20:47:00,1.25941,1.25941,1.25907,1.25923,214099999.0
2005-04-29 20:48:00,1.25904,1.25915,1.25901,1.25911,82200000.0
2005-04-29 20:49:00,1.25919,1.25931,1.25915,1.25931,528599999.0
2005-04-29 20:50:00,1.2593,1.25931,1.25916,1.25921,97000001.0
2005-04-29 20:51:00,1.25905,1.25909,1.25888,1.25905,85600000.0
2005-04-29 20:52:00,1.25882,1.25891,1.25867,1.25888,173500003.0
2005-04-29 20:53:00,1.25857,1.25864,1.25836,1.25845,255199998.0
2005-04-29 20:54:00,1.2585,1.25871,1.25834,1.25871,423600002.0
2005-04-29 20:55:00,1.25869,1.25889,1.25846,1.25862,189400002.0
2005-04-29 20:56:00,1.25865,1.25865,1.25843,1.25853,592099998.0
2005-04-29 20:57:00,1.2585,1.25862,1.25838,1.25854,442699998.0
2005-04-29 20:58:00,1.2584,1.25841,1.25832,1.25839,331000000.0
2005-04-29 20:59:00,1.25843,1.25938,1.25826,1.25938,339800004.0
2005-04-29 21:00:00,1.25894,1.25894,1.25842,1.25842,981899997.0
2005-04-29 21:01:00,1.2585,1.25855,1.25845,1.25855,601800003.0
2005-04-29 21:02:00,1.25865,1.2587,1.2585,1.2587,102399999.0
2005-04-29 21:03:00,1.25877,1.25877,1.25834,1.25861,522090002.0
2005-04-29 21:04:00,1.25867,1.25875,1.25859,1.25875,573100005.0
2005-04-29 21:05:00,1.25859,1.25859,1.25834,1.25847,705800003.0
2005-04-29 21:06:00,1.25855,1.25875,1.25849,1.25868,93900000.0
2005-04-29 21:07:00,1.25865,1.25865,1.25833,1.25834,663700001.0
2005-04-29 21:08:00,1.25829,1.25842,1.25824,1.25842,191099999.0
2005-04-29 21:09:00,1.25838,1.25852,1.25838,1.25852,151499999.0
2005-04-29 21:10:00,1.25843,1.25843,1.25815,1.25828,347999998.0
2005-04-29 21:11:00,1.25833,1.25846,1.25833,1.25835,283300001.0
2005-04-29 21:12:00,1.25837,1.25837,1.25815,1.25824,389099998.0
2005-04-29 21:13:00,1.25855,1.25855,1.25804,1.2581,528000005.0
2005-04-29 21:14:00,1.25828,1.25831,1.25807,1.25819,197000002.0
2005-04-29 21:15:00,1.25815,1.2582,1.25815,1.25817,97199999.0
2005-04-29 21:16:00,1.25827,1.25837,1.25809,1.25825,111800001.0
2005-04-29 21:17:00,1.2582,1.25829,1.2582,1.25827,105100002.0
2005-04-29 21:18:00,1.25833,1.25833,1.25814,1.25828,51000001.0
2005-04-29 21:19:00,1.25821,1.25821,1.25811,1.25816,150300001.0
2005-04-29 21:20:00,1.25815,1.25815,1.25815,1.25815,54500002.0
2005-04-29 21:21:00,1.25815,1.25815,1.25815,1.25815,40600002.0
2005-04-29 21:22:00,1.25824,1.25824,1.25817,1.25817,81100000.0
2005-04-29 21:23:00,1.25822,1.25847,1.25822,1.25841,113099998.0
2005-04-29 21:24:00,1.25835,1.25835,1.2583,1.2583,65400001.0
2005-04-29 21:25:00,1.25833,1.25838,1.25833,1.25838,54900001.0
2005-04-29 21:26:00,1.25841,1.25848,1.25841,1.25848,66200000.0
2005-04-29 21:27:00,1.25838,1.25838,1.25832,1.25832,211500001.0
2005-04-29 21:28:00,1.25831,1.2584,1.25831,1.25838,223799999.0
2005-04-29 21:29:00,1.25841,1.25843,1.25827,1.25827,210900000.0
2005-04-29 21:30:00,1.2584,1.2584,1.25835,1.2584,48800000.0
2005-04-29 21:31:00,1.2584,1.2584,1.2584,1.2584,40800000.0
2005-04-29 21:32:00,1.25834,1.25834,1.25806,1.2582,139299999.0
2005-04-29 21:33:00,1.2583,1.25848,1.25826,1.25843,122900001.0
2005-04-29 21:34:00,1.25848,1.25848,1.25842,1.25848,96399997.0
2005-04-29 21:35:00,1.2585,1.25853,1.2585,1.2585,64200000.0
2005-04-29 21:36:00,1.25855,1.25855,1.25846,1.25846,94600001.0
2005-04-29 21:37:00,1.25852,1.25852,1.25836,1.25838,71600000.0
2005-04-29 21:38:00,1.25838,1.25838,1.25825,1.25829,54900000.0
2005-04-29 21:39:00,1.25831,1.25837,1.25831,1.25831,417800005.0
2005-04-29 21:40:00,1.25835,1.25846,1.25832,1.25842,286499998.0
2005-04-29 21:41:00,1.25853,1.25853,1.25848,1.2585,18400000.0
2005-04-29 21:42:00,1.25848,1.25854,1.2584,1.25848,56700000.0
2005-04-29 21:43:00,1.2585,1.2585,1.25842,1.25842,158300000.0
2005-04-29 21:44:00,1.25853,1.25859,1.2585,1.25859,68000000.0
2005-04-29 21:45:00,1.2585,1.2585,1.2585,1.2585,98100000.0
2005-04-29 21:46:00,1.2585,1.25855,1.25845,1.25847,203399996.0
2005-04-29 21:47:00,1.25843,1.25847,1.25829,1.25829,166899998.0
2005-04-29 21:48:00,1.25828,1.25828,1.25821,1.25826,118300001.0
2005-04-29 21:49:00,1.25823,1.25834,1.25818,1.25827,53300000.0
2005-04-29 21:50:00,1.25821,1.25821,1.25815,1.25821,73500001.0
2005-04-29 21:51:00,1.2582,1.2582,1.25813,1.25813,121900000.0
2005-04-29 21:52:00,1.2581,1.25825,1.25808,1.25825,61800001.0
2005-04-29 21:53:00,1.25818,1.25818,1.25811,1.25818,219999995.0
2005-04-29 21:54:00,1.25826,1.25837,1.25814,1.25832,133099999.0
2005-04-29 21:55:00,1.25815,1.25824,1.25804,1.2581,150699999.0
2005-04-29 21:56:00,1.25797,1.258,1.25794,1.258,48200002.0
2005-04-29 21:57:00,1.25793,1.2581,1.2579,1.2581,42000001.0
2005-04-29 21:58:00,1.258,1.25816,1.258,1.25815,48000000.0
2005-04-29 21:59:00,1.25806,1.2581,1.25796,1.25802,179099998.0
2005-04-29 22:00:00,1.258,1.25805,1.2579,1.25793,206300000.0
2005-04-29 22:01:00,1.25796,1.25796,1.25785,1.25787,115100000.0
2005-04-29 22:02:00,1.25785,1.25792,1.25784,1.25785,386900001.0
2005-04-29 22:03:00,1.25785,1.25788,1.25777,1.25788,202300000.0
2005-04-29 22:04:00,1.25783,1.25783,1.2577,1.25778,81299998.0
2005-04-29 22:05:00,1.25782,1.25791,1.25777,1.25777,94600001.0
2005-04-29 22:06:00,1.25777,1.25815,1.25777,1.25805,253200000.0
2005-04-29 22:07:00,1.25819,1.25819,1.25797,1.25812,62500000.0
2005-04-29 22:08:00,1.25813,1.25823,1.25812,1.25823,82700000.0
2005-04-29 22:09:00,1.25812,1.2582,1.25806,1.2581,163500001.0
2005-04-29 22:10:00,1.25807,1.25816,1.25807,1.25816,81799999.0
2005-04-29 22:11:00,1.2582,1.2582,1.2582,1.2582,82799998.0
2005-04-29 22:12:00,1.25816,1.25818,1.25805,1.25818,119300001.0
2005-04-29 22:13:00,1.25815,1.25815,1.25805,1.25805,21600000.0
2005-04-29 22:14:00,1.25807,1.25813,1.25804,1.25811,173200003.0
2005-04-29 22:15:00,1.25819,1.25822,1.25807,1.25807,97500002.0
2005-04-29 22:16:00,1.25825,1.25834,1.25818,1.25834,174199999.0
2005-04-29 22:17:00,1.2583,1.25835,1.25825,1.25835,89900000.0
2005-04-29 22:18:00,1.2583,1.2583,1.25817,1.25819,62900000.0
2005-04-29 22:19:00,1.25806,1.25806,1.25789,1.2579,57200000.0
2005-04-29 22:20:00,1.2579,1.25795,1.2579,1.25795,50300000.0
2005-04-29 22:21:00,1.25814,1.25814,1.25801,1.25803,355999995.0
2005-04-29 22:22:00,1.25785,1.25795,1.25785,1.25785,58500000.0
2005-04-29 22:23:00,1.25789,1.25789,1.25783,1.25783,121500002.0
2005-04-29 22:24:00,1.2578,1.25792,1.2578,1.25792,107399999.0
2005-04-29 22:25:00,1.25791,1.25791,1.25775,1.25775,75900000.0
2005-04-29 22:26:00,1.25788,1.25792,1.25781,1.25785,57600000.0
2005-04-29 22:27:00,1.25799,1.25803,1.25792,1.25798,336199998.0
2005-04-29 22:28:00,1.25803,1.25817,1.25798,1.25813,55600000.0
2005-04-29 22:29:00,1.25822,1.25828,1.25817,1.25817,158799998.0
2005-04-29 22:30:00,1.25834,1.25852,1.25834,1.25838,183400005.0
2005-04-29 22:31:00,1.25836,1.25836,1.25829,1.25829,5600000.0
2005-04-29 22:32:00,1.25825,1.2583,1.2582,1.25822,208999999.0
2005-04-29 22:33:00,1.25838,1.25863,1.25832,1.25863,57100000.0
2005-04-29 22:34:00,1.25865,1.25881,1.25865,1.25877,305999999.0
2005-04-29 22:35:00,1.25883,1.25883,1.25873,1.25878,285600001.0
2005-04-29 22:36:00,1.2588,1.2588,1.25875,1.25875,126800000.0
2005-04-29 22:37:00,1.25899,1.25903,1.2586,1.25882,154800001.0
2005-04-29 22:38:00,1.25904,1.25904,1.25876,1.2589,81799999.0
2005-04-29 22:39:00,1.25917,1.25934,1.2589,1.259,111400001.0
2005-04-29 22:40:00,1.25902,1.25902,1.25835,1.25835,101200000.0
2005-04-29 22:41:00,1.2584,1.25863,1.2582,1.25847,106499998.0
2005-04-29 22:42:00,1.25872,1.25882,1.25845,1.25845,132700003.0
2005-04-29 22:43:00,1.25883,1.25903,1.25858,1.259,191600000.0
2005-04-29 22:44:00,1.25895,1.25911,1.25867,1.25874,234900001.0
2005-04-29 22:45:00,1.25884,1.25901,1.25884,1.25901,33200000.0
2005-04-29 22:46:00,1.25912,1.25916,1.25875,1.25898,136500002.0
2005-04-29 22:47:00,1.25899,1.25903,1.25869,1.25899,176700000.0
2005-04-29 22:48:00,1.25896,1.25896,1.25848,1.25855,108599999.0
2005-04-29 22:49:00,1.2586,1.25872,1.2586,1.2586,44000002.0
2005-04-29 22:50:00,1.25863,1.2588,1.25863,1.2588,64000000.0
2005-04-29 22:51:00,1.25897,1.25897,1.25842,1.25845,137700001.0
2005-04-29 22:52:00,1.25868,1.25868,1.25825,1.25835,155699997.0
2005-04-29 22:53:00,1.25828,1.25853,1.25823,1.25853,132299998.0
2005-04-29 22:54:00,1.25869,1.25869,1.25839,1.25839,134300000.0
2005-04-29 22:55:00,1.25837,1.25839,1.25815,1.25817,235000004.0
2005-04-29 22:56:00,1.2581,1.2581,1.258,1.2581,87799998.0
2005-04-29 22:57:00,1.25794,1.25794,1.2578,1.25783,160200001.0
2005-04-29 22:58:00,1.25796,1.25818,1.25791,1.25813,128800002.0
2005-04-29 22:59:00,1.25825,1.25826,1.25759,1.2578,85600000.0
2005-05-02 00:04:00,1.259,1.259,1.259,1.259,76200000.0
2005-05-02 00:05:00,1.2591,1.2591,1.2591,1.2591,76200000.0
2005-05-02 00:07:00,1.259,1.259,1.2588,1.2588,76200000.0
2005-05-02 00:09:00,1.2589,1.2589,1.2588,1.2588,76200000.0
2005-05-02 00:12:00,1.2586,1.2586,1.2586,1.2586,76200000.0
2005-05-02 00:13:00,1.2589,1.2589,1.2588,1.2588,76200000.0
2005-05-02 00:20:00,1.259,1.259,1.259,1.259,76200000.0
2005-05-02 00:22:00,1.2591,1.2591,1.2591,1.2591,76200000.0
2005-05-02 00:33:00,1.2592,1.2592,1.2591,1.2591,76200000.0
2005-05-02 00:35:00,1.2592,1.2592,1.2592,1.2592,76200000.0
2005-05-02 00:37:00,1.2592,1.2592,1.2592,1.2592,76200000.0
2005-05-02 00:42:00,1.2591,1.2591,1.2591,1.2591,76200000.0
2005-05-02 00:52:00,1.2592,1.2593,1.2591,1.2593,76200000.0
2005-05-02 01:03:00,1.2593,1.2593,1.2593,1.2593,76200000.0
2005-05-02 01:04:00,1.2593,1.2593,1.2593,1.2593,76200000.0
2005-05-02 01:06:00,1.2595,1.2595,1.2593,1.2593,76200000.0
2005-05-02 01:07:00,1.2595,1.2595,1.2595,1.2595,76200000.0
2005-05-02 01:10:00,1.2593,1.2595,1.2593,1.2595,76200000.0
2005-05-02 01:14:00,1.2593,1.2593,1.2593,1.2593,76200000.0
2005-05-02 01:16:00,1.2595,1.2595,1.2595,1.2595,76200000.0
2005-05-02 01:26:00,1.2595,1.2595,1.2595,1.2595,76200000.0
2005-05-02 01:29:00,1.2593,1.2593,1.2593,1.2593,76200000.0
2005-05-02 01:37:00,1.2593,1.2593,1.2593,1.2593,76200000.0
2005-05-02 01:42:00,1.2591,1.2591,1.2591,1.2591,76200000.0
2005-05-02 01:43:00,1.2592,1.2593,1.2592,1.2593,76200000.0
2005-05-02 01:45:00,1.2592,1.2593,1.2592,1.2592,76200000.0
2005-05-02 01:46:00,1.2593,1.2593,1.2593,1.2593,76200000.0
2005-05-02 01:48:00,1.2595,1.2595,1.2595,1.2595,76200000.0
2005-05-02 01:55:00,1.2595,1.2595,1.2595,1.2595,76200000.0
2005-05-02 01:56:00,1.2595,1.2597,1.2595,1.2597,76200000.0
2005-05-02 01:57:00,1.2599,1.2605,1.2599,1.2605,76200000.0
2005-05-02 01:58:00,1.2605,1.263,1.2605,1.263,76200000.0
2005-05-02 01:59:00,1.2629,1.2635,1.2626,1.2631,76200000.0
2005-05-02 02:00:00,1.26234,1.26253,1.26231,1.26248,76200000.0
2005-05-02 02:01:00,1.26241,1.26242,1.2623,1.26235,94000000.0
2005-05-02 02:02:00,1.2623,1.26233,1.2621,1.26228,266700007.0
2005-05-02 02:03:00,1.26228,1.26231,1.26218,1.26231,62700001.0
2005-05-02 02:04:00,1.26232,1.26234,1.26224,1.26228,75600000.0
2005-05-02 02:05:00,1.26231,1.26231,1.26202,1.26223,98600002.0
2005-05-02 02:06:00,1.26242,1.2625,1.26225,1.26233,163000002.0
2005-05-02 02:07:00,1.26233,1.26233,1.26217,1.26222,100300002.0
2005-05-02 02:08:00,1.2623,1.26235,1.26227,1.26232,88300001.0
2005-05-02 02:09:00,1.26233,1.26245,1.26232,1.26245,96800000.0
2005-05-02 02:10:00,1.26238,1.26248,1.26238,1.2624,108400000.0
2005-05-02 02:11:00,1.26238,1.26238,1.26229,1.26238,66200001.0
2005-05-02 02:12:00,1.26252,1.26256,1.26252,1.26256,10400000.0
2005-05-02 02:13:00,1.26232,1.26238,1.26227,1.26232,125800002.0
2005-05-02 02:14:00,1.26218,1.26219,1.26182,1.26212,66300000.0
2005-05-02 02:15:00,1.26202,1.26205,1.26182,1.26203,154300001.0
2005-05-02 02:16:00,1.26205,1.26205,1.2619,1.26201,61300000.0
2005-05-02 02:17:00,1.26193,1.26205,1.26193,1.26197,155600002.0
2005-05-02 02:18:00,1.26195,1.26195,1.26195,1.26195,32000000.0
2005-05-02 02:19:00,1.26193,1.262,1.26187,1.262,141700000.0
2005-05-02 02:20:00,1.26195,1.26212,1.26195,1.26206,124799998.0
2005-05-02 02:21:00,1.26192,1.262,1.26189,1.262,40400000.0
2005-05-02 02:22:00,1.26196,1.26196,1.26179,1.26193,46800000.0
2005-05-02 02:23:00,1.26176,1.26199,1.26172,1.26199,29500000.0
2005-05-02 02:24:00,1.26193,1.26193,1.26192,1.26193,42300000.0
2005-05-02 02:25:00,1.26195,1.26202,1.26195,1.26202,25500000.0
2005-05-02 02:26:00,1.262,1.262,1.26195,1.26195,13600000.0
2005-05-02 02:27:00,1.26201,1.26201,1.26166,1.26188,55500000.0
2005-05-02 02:28:00,1.26204,1.26206,1.26204,1.26206,39300001.0
2005-05-02 02:29:00,1.26203,1.2621,1.26195,1.26195,86400001.0
2005-05-02 02:30:00,1.26194,1.26199,1.26194,1.26197,83600002.0
2005-05-02 02:31:00,1.26197,1.26199,1.2619,1.26196,55600000.0
2005-05-02 02:32:00,1.26205,1.26205,1.262,1.262,9200000.0
2005-05-02 02:33:00,1.26196,1.26208,1.26193,1.26208,82800000.0
2005-05-02 02:34:00,1.26198,1.262,1.26195,1.262,90500002.0
2005-05-02 02:35:00,1.26197,1.26198,1.26191,1.26198,60999999.0
2005-05-02 02:36:00,1.26199,1.26212,1.26196,1.26207,161600005.0
2005-05-02 02:37:00,1.26197,1.26197,1.26182,1.26192,99000000.0
2005-05-02 02:38:00,1.26187,1.26194,1.26187,1.26192,137900002.0
2005-05-02 02:39:00,1.26199,1.26199,1.26189,1.26198,50700001.0
2005-05-02 02:40:00,1.26185,1.26192,1.26185,1.26192,38500001.0
2005-05-02 02:41:00,1.26137,1.26137,1.2602,1.26081,40900001.0
2005-05-02 02:42:00,1.26103,1.26103,1.25996,1.26073,52600000.0
2005-05-02 02:43:00,1.26101,1.26136,1.26101,1.26136,74200000.0
2005-05-02 02:44:00,1.26128,1.26148,1.26122,1.26147,167000001.0
2005-05-02 02:45:00,1.26149,1.26157,1.26134,1.26138,156800001.0
2005-05-02 02:46:00,1.26125,1.26125,1.26125,1.26125,800000.0
2005-05-02 02:47:00,1.26132,1.26132,1.26115,1.26121,77999999.0
2005-05-02 02:48:00,1.26141,1.26141,1.2612,1.26122,137300000.0
2005-05-02 02:49:00,1.26131,1.26138,1.2612,1.26136,84400003.0
2005-05-02 02:50:00,1.26139,1.26142,1.26139,1.26142,20100000.0
2005-05-02 02:51:00,1.26135,1.26145,1.26135,1.26135,32700000.0
2005-05-02 02:52:00,1.2614,1.2614,1.26135,1.26135,23800000.0
2005-05-02 02:53:00,1.26129,1.26141,1.26129,1.26141,81600000.0
2005-05-02 02:54:00,1.26142,1.26212,1.26141,1.26212,75100000.0
2005-05-02 02:55:00,1.26242,1.26242,1.26228,1.26237,56300000.0
2005-05-02 02:56:00,1.26233,1.26233,1.26223,1.26224,63300002.0
2005-05-02 02:57:00,1.26218,1.26221,1.26215,1.26221,98299999.0
2005-05-02 02:58:00,1.2623,1.2623,1.26208,1.26214,127999999.0
2005-05-02 02:59:00,1.26174,1.26175,1.26145,1.26175,139700000.0
2005-05-02 03:00:00,1.26202,1.26212,1.26195,1.26212,28000000.0
2005-05-02 03:01:00,1.26208,1.26208,1.26204,1.26208,67100001.0
2005-05-02 03:02:00,1.26212,1.2622,1.26195,1.2622,158300000.0
2005-05-02 03:03:00,1.26222,1.26222,1.2621,1.2622,108400000.0
2005-05-02 03:04:00,1.26223,1.26223,1.26211,1.26211,82900000.0
2005-05-02 03:05:00,1.26213,1.26226,1.26213,1.26215,70100000.0
2005-05-02 03:06:00,1.26205,1.26205,1.26165,1.26165,122100003.0
2005-05-02 03:07:00,1.2617,1.26179,1.26158,1.26162,121600000.0
2005-05-02 03:08:00,1.26171,1.26175,1.26155,1.26161,79399999.0
2005-05-02 03:09:00,1.26158,1.26166,1.26156,1.26162,140700000.0
2005-05-02 03:10:00,1.26167,1.26171,1.26164,1.26165,46600001.0
2005-05-02 03:11:00,1.26182,1.26182,1.26178,1.26178,11900000.0
2005-05-02 03:12:00,1.26197,1.26197,1.26186,1.2619,147600000.0
2005-05-02 03:13:00,1.26197,1.26197,1.26182,1.26185,58199998.0
2005-05-02 03:14:00,1.26196,1.26196,1.26183,1.26183,71100000.0
2005-05-02 03:15:00,1.26202,1.26203,1.26195,1.26195,44199999.0
2005-05-02 03:16:00,1.2619,1.26198,1.2619,1.26198,7200000.0
2005-05-02 03:17:00,1.26193,1.26195,1.26185,1.26185,95600003.0
2005-05-02 03:18:00,1.26195,1.26195,1.26182,1.26193,50500000.0
2005-05-02 03:19:00,1.26173,1.26196,1.26171,1.26196,44999999.0
2005-05-02 03:20:00,1.26199,1.26199,1.26196,1.26196,20700000.0
2005-05-02 03:21:00,1.26202,1.26205,1.26195,1.26205,53700002.0
2005-05-02 03:22:00,1.26206,1.26206,1.26188,1.26198,51300000.0
2005-05-02 03:23:00,1.26193,1.26207,1.26193,1.262,76800001.0
2005-05-02 03:24:00,1.26197,1.262,1.26197,1.262,60200001.0
2005-05-02 03:25:00,1.262,1.26205,1.26195,1.26203,17400000.0
2005-05-02 03:26:00,1.262,1.262,1.26183,1.26183,167800001.0
2005-05-02 03:27:00,1.26177,1.2619,1.26171,1.2619,70900000.0
2005-05-02 03:28:00,1.2618,1.26187,1.26175,1.26182,101300001.0
2005-05-02 03:29:00,1.2618,1.2618,1.2617,1.26173,90289998.0
2005-05-02 03:30:00,1.2617,1.26179,1.26162,1.26173,164300001.0
2005-05-02 03:31:00,1.26167,1.26169,1.26151,1.26166,27900000.0
2005-05-02 03:32:00,1.26172,1.26177,1.26163,1.26163,114900004.0
2005-05-02 03:33:00,1.26173,1.26182,1.2617,1.26182,50100000.0
2005-05-02 03:34:00,1.26165,1.26178,1.26165,1.26178,17600000.0
2005-05-02 03:35:00,1.26175,1.2618,1.26175,1.2618,19100000.0
2005-05-02 03:36:00,1.26186,1.26186,1.2616,1.2617,58199998.0
2005-05-02 03:37:00,1.2618,1.2618,1.2618,1.2618,5600000.0
2005-05-02 03:38:00,1.26173,1.26193,1.26173,1.26184,79799998.0
2005-05-02 03:39:00,1.2618,1.26185,1.26178,1.2618,124200000.0
2005-05-02 03:40:00,1.26175,1.26185,1.26174,1.26174,118299999.0
2005-05-02 03:41:00,1.2618,1.26185,1.26175,1.26185,84199999.0
2005-05-02 03:42:00,1.26171,1.26171,1.26163,1.26163,78700000.0
2005-05-02 03:43:00,1.26175,1.26175,1.26162,1.26162,74199999.0
2005-05-02 03:44:00,1.2617,1.2617,1.26162,1.26162,29500000.0
2005-05-02 03:45:00,1.26167,1.26175,1.26165,1.26165,100799998.0
2005-05-02 03:46:00,1.2617,1.26173,1.2617,1.26173,37600000.0
2005-05-02 03:47:00,1.26167,1.26173,1.26165,1.2617,68100000.0
2005-05-02 03:48:00,1.26162,1.26168,1.26158,1.26158,79000001.0
2005-05-02 03:49:00,1.2617,1.26173,1.26165,1.26165,58200000.0
2005-05-02 03:50:00,1.26165,1.26175,1.26165,1.26175,19200000.0
2005-05-02 03:51:00,1.2617,1.2617,1.2617,1.2617,32599998.0
2005-05-02 03:52:00,1.2616,1.26171,1.26151,1.26165,67100000.0
2005-05-02 03:53:00,1.26165,1.26165,1.26155,1.26165,104900002.0
2005-05-02 03:54:00,1.2616,1.2616,1.26155,1.2616,69499998.0
2005-05-02 03:55:00,1.26153,1.26163,1.26148,1.26163,35600000.0
2005-05-02 03:56:00,1.2615,1.26159,1.2615,1.26153,55200000.0
2005-05-02 03:57:00,1.26154,1.26159,1.26154,1.26158,39100000.0
2005-05-02 03:58:00,1.26139,1.2616,1.26139,1.2616,39100000.0
2005-05-02 03:59:00,1.26162,1.26164,1.26123,1.26137,90400002.0
2005-05-02 04:00:00,1.26143,1.26162,1.26143,1.26162,13300000.0
2005-05-02 04:01:00,1.26182,1.26201,1.26177,1.26185,59900001.0
2005-05-02 04:02:00,1.26195,1.26206,1.26187,1.26196,71900000.0
2005-05-02 04:03:00,1.26192,1.26201,1.26192,1.26195,76499999.0
2005-05-02 04:04:00,1.26197,1.262,1.26191,1.26198,77699999.0
2005-05-02 04:05:00,1.26196,1.26205,1.26194,1.26205,72199999.0
2005-05-02 04:06:00,1.26202,1.26209,1.26187,1.26209,80700001.0
2005-05-02 04:07:00,1.26197,1.2621,1.2619,1.2621,22900000.0
2005-05-02 04:08:00,1.26214,1.26214,1.26195,1.262,59899999.0
2005-05-02 04:09:00,1.2621,1.2621,1.26204,1.26204,61200002.0
2005-05-02 04:10:00,1.26205,1.26205,1.26163,1.26173,158299996.0
2005-05-02 04:11:00,1.26166,1.2622,1.26162,1.26215,102999999.0
2005-05-02 04:12:00,1.26226,1.26226,1.26165,1.26165,178700002.0
2005-05-02 04:13:00,1.26172,1.26172,1.26162,1.26168,98000000.0
2005-05-02 04:14:00,1.26185,1.26202,1.26185,1.26202,96000001.0
2005-05-02 04:15:00,1.2622,1.26233,1.2622,1.26232,59099999.0
2005-05-02 04:16:00,1.26233,1.26238,1.26231,1.26233,51700000.0
2005-05-02 04:17:00,1.26222,1.26235,1.26222,1.26235,61399999.0
2005-05-02 04:18:00,1.26247,1.26247,1.26232,1.26244,89299998.0
2005-05-02 04:19:00,1.26235,1.26248,1.26228,1.26228,46099999.0
2005-05-02 04:20:00,1.26249,1.26251,1.26229,1.26238,88300002.0
2005-05-02 04:21:00,1.26245,1.26248,1.26234,1.26247,87300000.0
2005-05-02 04:22:00,1.26245,1.26255,1.26242,1.26252,111800000.0
2005-05-02 04:23:00,1.26247,1.26247,1.26237,1.26242,66400002.0
2005-05-02 04:24:00,1.26245,1.26259,1.26245,1.26252,43800000.0
2005-05-02 04:25:00,1.26262,1.26271,1.26246,1.26263,68100001.0
2005-05-02 04:26:00,1.26259,1.26261,1.26259,1.26261,1600000.0
2005-05-02 04:27:00,1.2627,1.26275,1.26259,1.2627,63800000.0
2005-05-02 04:28:00,1.26246,1.26251,1.26246,1.26248,93000001.0
2005-05-02 04:29:00,1.26247,1.26247,1.26231,1.26235,50300000.0
2005-05-02 04:30:00,1.26236,1.26252,1.26236,1.26252,67200001.0
2005-05-02 04:31:00,1.26252,1.26252,1.2624,1.26242,53400000.0
2005-05-02 04:32:00,1.26246,1.2626,1.26246,1.26256,123599999.0
2005-05-02 04:33:00,1.26256,1.26263,1.26255,1.26263,116000001.0
2005-05-02 04:34:00,1.26269,1.26274,1.26263,1.26264,68400001.0
2005-05-02 04:35:00,1.26262,1.26262,1.2626,1.2626,29099999.0
2005-05-02 04:36:00,1.26257,1.26265,1.26257,1.26265,102199999.0
2005-05-02 04:37:00,1.2625,1.26252,1.2625,1.26252,67599999.0
2005-05-02 04:38:00,1.26255,1.26276,1.26255,1.26255,97600002.0
2005-05-02 04:39:00,1.26254,1.26254,1.26254,1.26254,5800000.0
2005-05-02 04:40:00,1.26246,1.26247,1.26237,1.26237,56400000.0
2005-05-02 04:41:00,1.26244,1.2625,1.26238,1.26242,75000001.0
2005-05-02 04:42:00,1.26253,1.26257,1.26253,1.26257,39399998.0
2005-05-02 04:43:00,1.26256,1.26257,1.26235,1.26235,90899999.0
2005-05-02 04:44:00,1.26233,1.26237,1.26233,1.26237,4000000.0
2005-05-02 04:45:00,1.26235,1.26235,1.26235,1.26235,2400000.0
2005-05-02 04:46:00,1.26241,1.2625,1.2624,1.26249,135000003.0
2005-05-02 04:47:00,1.26245,1.26255,1.26245,1.26247,59500001.0
2005-05-02 04:48:00,1.26248,1.26248,1.26237,1.26237,28199999.0
2005-05-02 04:49:00,1.2624,1.2624,1.26232,1.26235,46700000.0
2005-05-02 04:50:00,1.26224,1.26232,1.26221,1.26224,42300001.0
2005-05-02 04:51:00,1.26238,1.26245,1.26232,1.26233,37300000.0
2005-05-02 04:52:00,1.26228,1.26228,1.26216,1.26219,102300002.0
2005-05-02 04:53:00,1.26218,1.26228,1.26218,1.26227,45799998.0
2005-05-02 04:54:00,1.26212,1.26212,1.26173,1.26184,27200000.0
2005-05-02 04:55:00,1.26211,1.26216,1.26205,1.26213,66700001.0
2005-05-02 04:56:00,1.26185,1.26188,1.26182,1.26188,87000001.0
2005-05-02 04:57:00,1.26192,1.26192,1.26179,1.26187,149899998.0
2005-05-02 04:58:00,1.262,1.26215,1.2619,1.2619,98100000.0
2005-05-02 04:59:00,1.26185,1.26204,1.2618,1.26193,31900000.0
2005-05-02 05:00:00,1.26202,1.26208,1.26188,1.26193,78899999.0
2005-05-02 05:01:00,1.2619,1.2619,1.26185,1.2619,46400000.0
2005-05-02 05:02:00,1.26196,1.262,1.26182,1.26197,88300001.0
2005-05-02 05:03:00,1.26192,1.26195,1.26192,1.26195,83400002.0
2005-05-02 05:04:00,1.26194,1.26202,1.26193,1.26193,73199999.0
2005-05-02 05:05:00,1.26183,1.26185,1.26169,1.26185,137499999.0
2005-05-02 05:06:00,1.26195,1.26203,1.26195,1.26197,58799999.0
2005-05-02 05:07:00,1.26218,1.26218,1.26202,1.2621,81899999.0
2005-05-02 05:08:00,1.2621,1.2621,1.2621,1.2621,36799999.0
2005-05-02 05:09:00,1.26184,1.262,1.26184,1.262,52700000.0
2005-05-02 05:10:00,1.26202,1.26202,1.2619,1.26196,75599999.0
2005-05-02 05:11:00,1.26174,1.26178,1.26166,1.26166,140499999.0
2005-05-02 05:12:00,1.26167,1.26167,1.26153,1.26155,29000000.0
2005-05-02 05:13:00,1.26152,1.26162,1.26152,1.26158,53700002.0
2005-05-02 05:14:00,1.26147,1.26155,1.26143,1.26151,62099998.0
2005-05-02 05:15:00,1.26143,1.26158,1.26143,1.26143,70399999.0
2005-05-02 05:16:00,1.26155,1.26158,1.26145,1.26145,46300000.0
2005-05-02 05:17:00,1.2615,1.26153,1.26145,1.26145,76599999.0
2005-05-02 05:18:00,1.26147,1.26162,1.26147,1.26158,98199999.0
2005-05-02 05:19:00,1.26143,1.26168,1.26141,1.26168,97900000.0
2005-05-02 05:20:00,1.26163,1.26163,1.26141,1.26143,29000000.0
2005-05-02 05:21:00,1.26147,1.26147,1.26143,1.26143,8500000.0
2005-05-02 05:23:00,1.26138,1.26145,1.26135,1.26138,47999999.0
2005-05-02 05:24:00,1.26145,1.26145,1.26145,1.26145,1500000.0
2005-05-02 05:25:00,1.26144,1.2615,1.26144,1.26144,27100000.0
2005-05-02 05:26:00,1.26142,1.26153,1.26133,1.26153,107899998.0
2005-05-02 05:27:00,1.26133,1.26148,1.26133,1.2614,141399999.0
2005-05-02 05:28:00,1.26143,1.26147,1.26143,1.26147,30400000.0
2005-05-02 05:29:00,1.2615,1.2615,1.26145,1.26147,113299999.0
2005-05-02 05:30:00,1.26163,1.26174,1.26158,1.26158,92300001.0
2005-05-02 05:31:00,1.2615,1.26155,1.26142,1.2615,80000000.0
2005-05-02 05:32:00,1.26158,1.26163,1.2614,1.26155,114900000.0
2005-05-02 05:33:00,1.26153,1.26157,1.26153,1.26157,45300002.0
2005-05-02 05:34:00,1.2616,1.26191,1.2616,1.26188,79800000.0
2005-05-02 05:35:00,1.26188,1.26188,1.26169,1.26176,71300003.0
2005-05-02 05:36:00,1.26185,1.26191,1.26176,1.26191,65390000.0
2005-05-02 05:37:00,1.26193,1.26205,1.26188,1.26205,76100001.0
2005-05-02 05:38:00,1.26207,1.2621,1.26195,1.26197,36800000.0
2005-05-02 05:39:00,1.26199,1.26212,1.26186,1.26203,94299998.0
2005-05-02 05:40:00,1.26196,1.26196,1.2618,1.26183,88700000.0
2005-05-02 05:41:00,1.2619,1.26199,1.26187,1.26199,65900000.0
2005-05-02 05:42:00,1.26195,1.26195,1.2619,1.2619,36799999.0
2005-05-02 05:43:00,1.26189,1.26197,1.2618,1.26189,108800000.0
2005-05-02 05:44:00,1.26185,1.26195,1.26185,1.26188,81700000.0
2005-05-02 05:45:00,1.2618,1.26194,1.2618,1.26191,104500000.0
2005-05-02 05:46:00,1.262,1.26205,1.262,1.26205,14100000.0
2005-05-02 05:47:00,1.262,1.26202,1.26192,1.262,110899999.0
2005-05-02 05:48:00,1.2618,1.2618,1.26175,1.26175,35500001.0
2005-05-02 05:49:00,1.26168,1.26173,1.26159,1.26173,141400002.0
2005-05-02 05:50:00,1.26153,1.26158,1.26151,1.26158,86000000.0
2005-05-02 05:51:00,1.26149,1.26159,1.26147,1.26147,51100000.0
2005-05-02 05:52:00,1.26155,1.26155,1.26142,1.26142,111899999.0
2005-05-02 05:53:00,1.26146,1.26151,1.26134,1.26151,79099998.0
2005-05-02 05:54:00,1.26139,1.26155,1.26139,1.2615,105800003.0
2005-05-02 05:55:00,1.26148,1.2615,1.2614,1.2615,43500000.0
2005-05-02 05:56:00,1.26147,1.2615,1.26147,1.2615,71899998.0
2005-05-02 05:57:00,1.26147,1.26153,1.2614,1.26148,72300000.0
2005-05-02 05:58:00,1.26148,1.26151,1.26135,1.26135,167300000.0
2005-05-02 05:59:00,1.26133,1.26143,1.26129,1.26133,181000003.0
2005-05-02 06:00:00,1.26136,1.26136,1.2613,1.2613,43100002.0
2005-05-02 06:01:00,1.2614,1.26145,1.2613,1.2614,26500000.0
2005-05-02 06:02:00,1.26135,1.26145,1.2613,1.26135,82900001.0
2005-05-02 06:03:00,1.26135,1.26143,1.26135,1.2614,106899999.0
2005-05-02 06:04:00,1.26132,1.26132,1.26123,1.26123,47099999.0
2005-05-02 06:05:00,1.26151,1.26151,1.26137,1.26142,66899999.0
2005-05-02 06:06:00,1.26146,1.26146,1.26135,1.26141,90400002.0
2005-05-02 06:07:00,1.26151,1.26151,1.26136,1.26137,95300001.0
2005-05-02 06:08:00,1.26143,1.2616,1.26143,1.2616,91200000.0
2005-05-02 06:09:00,1.26159,1.26173,1.26154,1.26173,129499998.0
2005-05-02 06:10:00,1.26168,1.26168,1.2615,1.26162,70200000.0
2005-05-02 06:11:00,1.26153,1.26157,1.26141,1.26141,77399999.0
2005-05-02 06:12:00,1.2613,1.26144,1.2613,1.26132,75200000.0
2005-05-02 06:13:00,1.26139,1.26146,1.26139,1.26146,20100000.0
2005-05-02 06:14:00,1.2615,1.2615,1.26145,1.2615,37500000.0
2005-05-02 06:15:00,1.2615,1.26155,1.26143,1.26155,96000000.0
2005-05-02 06:16:00,1.26159,1.26159,1.26138,1.26138,120099999.0
2005-05-02 06:17:00,1.2614,1.26148,1.26136,1.2614,52400000.0
2005-05-02 06:18:00,1.26128,1.26128,1.25955,1.25955,147299999.0
2005-05-02 06:19:00,1.2608,1.26083,1.26068,1.26083,150100000.0
2005-05-02 06:20:00,1.26083,1.26102,1.26083,1.26101,142500000.0
2005-05-02 06:21:00,1.26097,1.26108,1.26092,1.26108,74199999.0
2005-05-02 06:22:00,1.26117,1.26125,1.26117,1.26125,96399999.0
2005-05-02 06:23:00,1.26105,1.2611,1.26105,1.2611,84299999.0
2005-05-02 06:24:00,1.26098,1.26098,1.26065,1.2607,63699999.0
2005-05-02 06:25:00,1.26064,1.26073,1.26057,1.26057,83500000.0
2005-05-02 06:26:00,1.26078,1.26087,1.26075,1.26075,54000000.0
2005-05-02 06:27:00,1.26084,1.26094,1.26073,1.26077,49499999.0
2005-05-02 06:28:00,1.26081,1.26095,1.26066,1.26066,61200000.0
2005-05-02 06:29:00,1.26084,1.26095,1.26077,1.26095,102600000.0
2005-05-02 06:30:00,1.26102,1.26102,1.26102,1.26102,800000.0
2005-05-02 06:31:00,1.26132,1.26132,1.26103,1.26113,104800000.0
2005-05-02 06:32:00,1.261,1.261,1.261,1.261,45100001.0
2005-05-02 06:33:00,1.261,1.261,1.2609,1.2609,26299999.0
2005-05-02 06:34:00,1.26104,1.26106,1.26098,1.26106,110300002.0
2005-05-02 06:35:00,1.26103,1.26113,1.26098,1.26099,150799999.0
2005-05-02 06:36:00,1.26136,1.26136,1.26114,1.26114,84200000.0
2005-05-02 06:37:00,1.261,1.26102,1.26095,1.261,104200001.0
2005-05-02 06:38:00,1.26106,1.26115,1.26095,1.26115,85200001.0
2005-05-02 06:39:00,1.26117,1.26118,1.26112,1.26113,46400001.0
2005-05-02 06:40:00,1.26137,1.26137,1.26122,1.26133,104300001.0
2005-05-02 06:41:00,1.26132,1.26141,1.26125,1.26139,32200000.0
2005-05-02 06:42:00,1.2614,1.26145,1.26133,1.2614,113500001.0
2005-05-02 06:43:00,1.26132,1.26153,1.26132,1.26151,105100000.0
2005-05-02 06:44:00,1.26133,1.26143,1.26133,1.26135,89100003.0
2005-05-02 06:45:00,1.26148,1.26175,1.26148,1.2617,160000002.0
2005-05-02 06:46:00,1.26145,1.26145,1.26135,1.26135,32800000.0
2005-05-02 06:47:00,1.26123,1.26147,1.26123,1.26141,63699999.0
2005-05-02 06:48:00,1.2614,1.26143,1.26135,1.26143,111400001.0
2005-05-02 06:49:00,1.26121,1.26121,1.26097,1.26107,100500001.0
2005-05-02 06:50:00,1.26117,1.26131,1.26117,1.26117,51300000.0
2005-05-02 06:51:00,1.26118,1.2612,1.2609,1.2612,63299998.0
2005-05-02 06:52:00,1.2612,1.26125,1.2611,1.26115,93000000.0
2005-05-02 06:53:00,1.26122,1.26141,1.26115,1.26129,100199999.0
2005-05-02 06:54:00,1.2612,1.2612,1.2612,1.2612,48899999.0
2005-05-02 06:55:00,1.26125,1.26125,1.2612,1.2612,48200000.0
2005-05-02 06:56:00,1.26118,1.26124,1.26118,1.26122,60500001.0
2005-05-02 06:57:00,1.2612,1.2612,1.26115,1.26115,28599999.0
2005-05-02 06:58:00,1.26125,1.26135,1.26123,1.26123,132999998.0
2005-05-02 06:59:00,1.2611,1.26125,1.2611,1.2612,137300001.0
2005-05-02 07:00:00,1.26113,1.26118,1.26113,1.26114,78300000.0
2005-05-02 07:01:00,1.26128,1.26128,1.26118,1.26118,76900000.0
2005-05-02 07:02:00,1.26124,1.26124,1.26119,1.26119,1600000.0
2005-05-02 07:03:00,1.26135,1.26135,1.26125,1.2613,99000001.0
2005-05-02 07:04:00,1.26121,1.26121,1.26103,1.26118,129199999.0
2005-05-02 07:05:00,1.26116,1.26127,1.26116,1.26127,34300000.0
2005-05-02 07:06:00,1.26125,1.26125,1.26115,1.2612,101199999.0
2005-05-02 07:07:00,1.2612,1.26123,1.26115,1.26115,54199999.0
2005-05-02 07:08:00,1.26115,1.26115,1.26115,1.26115,16900000.0
2005-05-02 07:09:00,1.26116,1.26129,1.26114,1.26114,84900000.0
2005-05-02 07:10:00,1.2612,1.26123,1.2612,1.26123,32800000.0
2005-05-02 07:11:00,1.2612,1.2612,1.2612,1.2612,20700001.0
2005-05-02 07:12:00,1.26137,1.26147,1.26123,1.26123,84799997.0
2005-05-02 07:13:00,1.2612,1.26125,1.26112,1.2612,68599999.0
2005-05-02 07:14:00,1.26115,1.2612,1.26115,1.26117,144500004.0
2005-05-02 07:15:00,1.26125,1.26125,1.26116,1.26119,71300000.0
2005-05-02 07:16:00,1.2612,1.26125,1.2611,1.26115,92200000.0
2005-05-02 07:17:00,1.26118,1.2612,1.26118,1.2612,11200000.0
2005-05-02 07:18:00,1.26113,1.2612,1.2611,1.2612,57999999.0
2005-05-02 07:19:00,1.26105,1.2611,1.26105,1.2611,12800000.0
2005-05-02 07:20:00,1.26105,1.2611,1.26105,1.2611,32600001.0
2005-05-02 07:21:00,1.26099,1.26111,1.26097,1.26108,76800001.0
2005-05-02 07:22:00,1.26105,1.2611,1.26105,1.2611,69200000.0
2005-05-02 07:23:00,1.26126,1.26126,1.26105,1.26105,16200000.0
2005-05-02 07:24:00,1.26113,1.26113,1.26105,1.26105,5600000.0
2005-05-02 07:25:00,1.2611,1.26115,1.26105,1.26105,141499997.0
2005-05-02 07:26:00,1.26104,1.26109,1.26086,1.2609,171200000.0
2005-05-02 07:27:00,1.2611,1.2611,1.26107,1.26107,15900000.0
2005-05-02 07:28:00,1.26098,1.2613,1.26098,1.26109,106199999.0
2005-05-02 07:29:00,1.26102,1.2611,1.26102,1.2611,37500000.0
2005-05-02 07:30:00,1.26105,1.26105,1.26105,1.26105,51899999.0
2005-05-02 07:31:00,1.2611,1.26115,1.26103,1.2611,138699998.0
2005-05-02 07:32:00,1.26115,1.26115,1.2611,1.2611,5600000.0
2005-05-02 07:33:00,1.26118,1.26125,1.26112,1.26125,50300000.0
2005-05-02 07:34:00,1.26105,1.2611,1.26105,1.2611,72600000.0
2005-05-02 07:35:00,1.26105,1.26115,1.26105,1.2611,55900000.0
2005-05-02 07:36:00,1.2611,1.26115,1.26103,1.26108,49300000.0
2005-05-02 07:37:00,1.26112,1.26122,1.2611,1.2611,70000000.0
2005-05-02 07:38:00,1.26127,1.26127,1.26109,1.26118,176400001.0
2005-05-02 07:39:00,1.26108,1.26115,1.26108,1.26115,40600000.0
2005-05-02 07:40:00,1.26117,1.26133,1.26117,1.26133,77200000.0
2005-05-02 07:41:00,1.26138,1.26142,1.26138,1.26142,1600000.0
2005-05-02 07:42:00,1.26147,1.26155,1.26145,1.26155,84399999.0
2005-05-02 07:43:00,1.26166,1.26166,1.26164,1.26164,18700000.0
2005-05-02 07:44:00,1.2618,1.26185,1.2617,1.26185,125699999.0
2005-05-02 07:45:00,1.26168,1.26173,1.26149,1.26149,101899999.0
2005-05-02 07:46:00,1.26142,1.26146,1.26142,1.26146,16000000.0
2005-05-02 07:47:00,1.26148,1.26148,1.2614,1.26143,69100001.0
2005-05-02 07:48:00,1.26149,1.26153,1.26143,1.26143,82599999.0
2005-05-02 07:49:00,1.26142,1.26151,1.26137,1.26142,178699997.0
2005-05-02 07:50:00,1.26143,1.26143,1.26132,1.26132,14200000.0
2005-05-02 07:51:00,1.26128,1.26128,1.26121,1.26123,86800000.0
2005-05-02 07:52:00,1.26141,1.26144,1.26141,1.26144,5600000.0
2005-05-02 07:53:00,1.2613,1.2613,1.2613,1.2613,2800000.0
2005-05-02 07:54:00,1.26124,1.26135,1.26123,1.26124,85299998.0
2005-05-02 07:55:00,1.2613,1.26135,1.26123,1.26135,68300000.0
2005-05-02 07:56:00,1.26124,1.26127,1.26115,1.26115,51700000.0
2005-05-02 07:57:00,1.26118,1.26135,1.26105,1.26122,141200001.0
2005-05-02 07:58:00,1.26117,1.26133,1.26117,1.26132,53400000.0
2005-05-02 07:59:00,1.26123,1.26128,1.26123,1.26128,81199999.0
2005-05-02 08:00:00,1.26125,1.26135,1.26125,1.26135,101400001.0
2005-05-02 08:01:00,1.26125,1.26135,1.26125,1.26135,52199999.0
2005-05-02 08:02:00,1.26115,1.26125,1.26115,1.2612,22500000.0
2005-05-02 08:03:00,1.26118,1.26127,1.26118,1.26127,88000001.0
2005-05-02 08:04:00,1.26138,1.26143,1.26131,1.26138,49700000.0
2005-05-02 08:05:00,1.26132,1.26139,1.26132,1.26139,106300000.0
2005-05-02 08:06:00,1.26145,1.26145,1.2614,1.26145,28500001.0
2005-05-02 08:07:00,1.26138,1.26138,1.26128,1.26132,152800001.0
2005-05-02 08:08:00,1.26131,1.26131,1.26122,1.26122,68500000.0
2005-05-02 08:09:00,1.26118,1.26132,1.26116,1.26123,114900002.0
2005-05-02 08:10:00,1.26131,1.26143,1.26123,1.26143,129100002.0
2005-05-02 08:11:00,1.26142,1.26142,1.26128,1.26137,59200000.0
2005-05-02 08:12:00,1.26135,1.26135,1.2613,1.2613,18500000.0
2005-05-02 08:13:00,1.2614,1.2616,1.2614,1.26146,60500000.0
2005-05-02 08:14:00,1.26146,1.26146,1.26122,1.2613,107000002.0
2005-05-02 08:15:00,1.26127,1.26127,1.26116,1.26122,14400000.0
2005-05-02 08:16:00,1.2613,1.26136,1.26127,1.26127,61400001.0
2005-05-02 08:17:00,1.2613,1.2613,1.26125,1.26127,67200001.0
2005-05-02 08:18:00,1.26134,1.26148,1.26134,1.26148,53400000.0
2005-05-02 08:19:00,1.26155,1.26155,1.2615,1.26155,50000000.0
2005-05-02 08:20:00,1.26152,1.26158,1.26152,1.26158,86399999.0
2005-05-02 08:21:00,1.26162,1.26162,1.26147,1.26157,108999999.0
2005-05-02 08:22:00,1.2615,1.26153,1.26148,1.2615,33400000.0
2005-05-02 08:23:00,1.26155,1.26184,1.26155,1.26184,104100002.0
2005-05-02 08:24:00,1.26169,1.26169,1.2613,1.2613,55999999.0
2005-05-02 08:25:00,1.26152,1.26154,1.26126,1.26136,74100001.0
2005-05-02 08:26:00,1.26121,1.26148,1.26109,1.26144,99600001.0
2005-05-02 08:27:00,1.26147,1.26182,1.26147,1.26182,58300001.0
2005-05-02 08:28:00,1.26187,1.26187,1.26181,1.26181,43099999.0
2005-05-02 08:29:00,1.26177,1.26182,1.26131,1.26153,61499999.0
2005-05-02 08:30:00,1.26173,1.26182,1.26173,1.2618,39800000.0
2005-05-02 08:31:00,1.26162,1.26169,1.26125,1.26169,89400000.0
2005-05-02 08:32:00,1.26193,1.26199,1.26184,1.2619,207900001.0
2005-05-02 08:33:00,1.26175,1.26192,1.26175,1.26192,112700001.0
2005-05-02 08:34:00,1.26172,1.2619,1.26172,1.2619,48800000.0
2005-05-02 08:35:00,1.26188,1.26188,1.26166,1.26186,99100000.0
2005-05-02 08:36:00,1.26193,1.26193,1.26185,1.26185,28400000.0
2005-05-02 08:37:00,1.2619,1.2619,1.2619,1.2619,20700001.0
2005-05-02 08:38:00,1.26193,1.26204,1.26193,1.26204,53400000.0
2005-05-02 08:39:00,1.26205,1.26214,1.26204,1.26204,76899998.0
2005-05-02 08:40:00,1.26189,1.26189,1.26188,1.26188,15100000.0
2005-05-02 08:41:00,1.26185,1.26185,1.26169,1.26169,78400000.0
2005-05-02 08:42:00,1.26155,1.26156,1.26124,1.26156,67400002.0
2005-05-02 08:43:00,1.26172,1.26172,1.26153,1.26155,51900001.0
2005-05-02 08:44:00,1.26165,1.26165,1.26165,1.26165,22700001.0
2005-05-02 08:45:00,1.26162,1.26166,1.26154,1.26159,118400000.0
2005-05-02 08:46:00,1.2616,1.26162,1.2616,1.26162,30300000.0
2005-05-02 08:47:00,1.26164,1.26164,1.26158,1.26158,31199999.0
2005-05-02 08:48:00,1.26166,1.26166,1.26159,1.26159,10300000.0
2005-05-02 08:49:00,1.2616,1.26165,1.2616,1.26165,35099999.0
2005-05-02 08:50:00,1.26155,1.26165,1.26155,1.26165,87300001.0
2005-05-02 08:51:00,1.26159,1.26166,1.26159,1.26166,28000000.0
2005-05-02 08:52:00,1.26167,1.26167,1.26155,1.26155,66300002.0
2005-05-02 08:53:00,1.2615,1.26155,1.26145,1.26148,93400001.0
2005-05-02 08:54:00,1.26157,1.26168,1.26157,1.26168,114000000.0
2005-05-02 08:55:00,1.2616,1.26165,1.26153,1.26165,136100000.0
2005-05-02 08:56:00,1.2616,1.26161,1.26157,1.26158,85400000.0
2005-05-02 08:57:00,1.26148,1.26155,1.26137,1.26151,143100001.0
2005-05-02 08:58:00,1.2616,1.26167,1.26153,1.2616,91600000.0
2005-05-02 08:59:00,1.2616,1.26165,1.2616,1.2616,49100000.0
2005-05-02 09:00:00,1.26177,1.26177,1.26143,1.26143,101600002.0
2005-05-02 09:01:00,1.26155,1.26155,1.26155,1.26155,1800000.0
2005-05-02 09:02:00,1.26156,1.26166,1.26152,1.26152,116199999.0
2005-05-02 09:03:00,1.26142,1.26167,1.26142,1.26167,59500000.0
2005-05-02 09:04:00,1.26158,1.26162,1.26156,1.26158,40000000.0
2005-05-02 09:05:00,1.26182,1.26192,1.26182,1.26182,55900001.0
2005-05-02 09:06:00,1.2615,1.2616,1.26149,1.26156,62800000.0
2005-05-02 09:07:00,1.26173,1.26173,1.2616,1.2616,30400000.0
2005-05-02 09:08:00,1.26161,1.26173,1.2616,1.26173,132499998.0
2005-05-02 09:09:00,1.26168,1.26173,1.26158,1.26165,117700000.0
2005-05-02 09:10:00,1.2616,1.2616,1.26158,1.26158,73600000.0
2005-05-02 09:11:00,1.2617,1.26172,1.2615,1.26158,100500000.0
2005-05-02 09:12:00,1.26149,1.26149,1.26112,1.26146,81600003.0
2005-05-02 09:13:00,1.26158,1.26158,1.26157,1.26157,43200000.0
2005-05-02 09:14:00,1.26155,1.26177,1.26147,1.26156,142000003.0
2005-05-02 09:15:00,1.2618,1.26202,1.2618,1.26196,12800000.0
2005-05-02 09:16:00,1.26192,1.26192,1.26176,1.26177,78000001.0
2005-05-02 09:17:00,1.26182,1.26182,1.26159,1.26159,100299998.0
2005-05-02 09:18:00,1.26143,1.26145,1.26143,1.26145,5600000.0
2005-05-02 09:19:00,1.2615,1.2616,1.26148,1.26148,29000000.0
2005-05-02 09:20:00,1.261,1.261,1.2609,1.261,116100001.0
2005-05-02 09:21:00,1.26095,1.26095,1.26095,1.26095,4500000.0
2005-05-02 09:22:00,1.261,1.261,1.26098,1.26098,31200000.0
2005-05-02 09:23:00,1.26095,1.261,1.26095,1.261,57999998.0
2005-05-02 09:24:00,1.26105,1.26105,1.26095,1.26095,102300000.0
2005-05-02 09:25:00,1.26103,1.2611,1.26099,1.26107,117499999.0
2005-05-02 09:26:00,1.26106,1.26106,1.26104,1.26104,11600000.0
2005-05-02 09:27:00,1.261,1.26105,1.261,1.261,39200000.0
2005-05-02 09:28:00,1.2611,1.26115,1.26109,1.26115,39000001.0
2005-05-02 09:29:00,1.26118,1.26125,1.26118,1.26125,32800000.0
2005-05-02 09:30:00,1.26122,1.26124,1.26114,1.26122,111999999.0
2005-05-02 09:31:00,1.26123,1.26123,1.26106,1.26106,34100000.0
2005-05-02 09:32:00,1.26105,1.26117,1.26105,1.26117,75900001.0
2005-05-02 09:33:00,1.2611,1.2611,1.2611,1.2611,28800000.0
2005-05-02 09:34:00,1.2611,1.26118,1.26105,1.26111,122000000.0
2005-05-02 09:35:00,1.26112,1.26119,1.26112,1.26116,101700002.0
2005-05-02 09:36:00,1.2611,1.2611,1.26107,1.26107,34100000.0
2005-05-02 09:37:00,1.26108,1.26111,1.26095,1.26095,93700001.0
2005-05-02 09:38:00,1.26102,1.26106,1.26089,1.26092,108999998.0
2005-05-02 09:39:00,1.26092,1.261,1.26087,1.261,40100000.0
2005-05-02 09:40:00,1.26115,1.2612,1.26104,1.26112,150100000.0
2005-05-02 09:41:00,1.26092,1.261,1.26092,1.26095,66000000.0
2005-05-02 09:42:00,1.26108,1.26121,1.26104,1.26121,54300000.0
2005-05-02 09:43:00,1.2612,1.26127,1.2612,1.2612,86399998.0
2005-05-02 09:44:00,1.26101,1.26101,1.26043,1.26045,121599999.0
2005-05-02 09:45:00,1.26023,1.26026,1.25968,1.26026,166500001.0
2005-05-02 09:46:00,1.26052,1.26061,1.26014,1.26014,69400000.0
2005-05-02 09:47:00,1.26006,1.26038,1.26006,1.26024,98999999.0
2005-05-02 09:48:00,1.26029,1.26042,1.26029,1.26041,119400004.0
2005-05-02 09:49:00,1.26039,1.26043,1.26029,1.26043,26700000.0
2005-05-02 09:50:00,1.26032,1.26052,1.26029,1.26052,121900002.0
2005-05-02 09:51:00,1.26038,1.26074,1.26038,1.26063,88500000.0
2005-05-02 09:52:00,1.26037,1.26037,1.26018,1.26018,79100001.0
2005-05-02 09:53:00,1.26033,1.26039,1.26025,1.26039,39100001.0
2005-05-02 09:54:00,1.26028,1.26062,1.26028,1.26051,108700000.0
2005-05-02 09:55:00,1.26042,1.2608,1.26042,1.2608,90700002.0
2005-05-02 09:56:00,1.26048,1.26059,1.25968,1.25968,115999998.0
2005-05-02 09:57:00,1.26049,1.26087,1.26049,1.26082,168600001.0
2005-05-02 09:58:00,1.26095,1.261,1.26084,1.26084,34900001.0
2005-05-02 09:59:00,1.26085,1.2609,1.26053,1.26053,120900000.0
2005-05-02 10:00:00,1.26053,1.26092,1.26053,1.2608,171099999.0
2005-05-02 10:01:00,1.26089,1.26107,1.26089,1.26107,60899999.0
2005-05-02 10:02:00,1.26122,1.26122,1.26089,1.26089,190400002.0
2005-05-02 10:03:00,1.26095,1.26095,1.26085,1.26085,73600000.0
2005-05-02 10:04:00,1.26093,1.26093,1.26074,1.26081,49600000.0
2005-05-02 10:05:00,1.26087,1.26087,1.2608,1.2608,13500000.0
2005-05-02 10:06:00,1.26097,1.26117,1.26097,1.26107,75000001.0
2005-05-02 10:07:00,1.26105,1.26105,1.26096,1.26098,97499998.0
2005-05-02 10:08:00,1.26102,1.26112,1.26093,1.26093,98600002.0
2005-05-02 10:09:00,1.26088,1.2609,1.26087,1.2609,42800000.0
2005-05-02 10:10:00,1.26073,1.26116,1.26073,1.26101,37300000.0
2005-05-02 10:11:00,1.26092,1.26092,1.2609,1.2609,52700002.0
2005-05-02 10:12:00,1.26087,1.26107,1.26087,1.26105,79900000.0
2005-05-02 10:13:00,1.2609,1.26095,1.2609,1.26095,121500000.0
2005-05-02 10:14:00,1.26088,1.26096,1.2608,1.26096,84499999.0
2005-05-02 10:15:00,1.26101,1.26101,1.26071,1.26082,117400001.0
2005-05-02 10:16:00,1.26077,1.26077,1.26021,1.26021,110400003.0
2005-05-02 10:17:00,1.2602,1.26045,1.26019,1.26019,127900002.0
2005-05-02 10:18:00,1.26012,1.26034,1.26012,1.26032,176099999.0
2005-05-02 10:19:00,1.26035,1.26042,1.26035,1.26035,39200000.0
2005-05-02 10:20:00,1.26067,1.2607,1.26058,1.26068,116200001.0
2005-05-02 10:21:00,1.2603,1.26034,1.25997,1.26034,107200002.0
2005-05-02 10:22:00,1.26036,1.26036,1.26006,1.26011,82600000.0
2005-05-02 10:23:00,1.26017,1.26028,1.26017,1.26028,37700000.0
2005-05-02 10:24:00,1.26029,1.26038,1.26028,1.26038,81500000.0
2005-05-02 10:25:00,1.2604,1.26045,1.26032,1.2604,109500002.0
2005-05-02 10:26:00,1.26035,1.26035,1.26018,1.26028,102500001.0
2005-05-02 10:27:00,1.26047,1.26049,1.26023,1.26036,102600001.0
2005-05-02 10:28:00,1.26039,1.26039,1.26021,1.26025,99700000.0
2005-05-02 10:29:00,1.2601,1.26046,1.2601,1.26028,113900003.0
2005-05-02 10:30:00,1.26025,1.26025,1.26022,1.26022,61800002.0
2005-05-02 10:31:00,1.26032,1.26035,1.2603,1.2603,34300001.0
2005-05-02 10:32:00,1.26032,1.26038,1.26027,1.26038,73300002.0
2005-05-02 10:33:00,1.2604,1.2604,1.2604,1.2604,57599999.0
2005-05-02 10:34:00,1.26045,1.26053,1.26041,1.26048,46800000.0
2005-05-02 10:35:00,1.26037,1.26065,1.26037,1.26058,103499998.0
2005-05-02 10:36:00,1.26052,1.26052,1.26025,1.26038,184400000.0
2005-05-02 10:37:00,1.26026,1.26037,1.26026,1.26037,160599996.0
2005-05-02 10:38:00,1.26045,1.26045,1.26032,1.26032,148999998.0
2005-05-02 10:39:00,1.2604,1.26044,1.26032,1.26032,65400001.0
2005-05-02 10:40:00,1.26019,1.2602,1.26014,1.2602,60200000.0
2005-05-02 10:41:00,1.26003,1.26019,1.26003,1.26012,65000000.0
2005-05-02 10:42:00,1.26029,1.2603,1.26013,1.26016,105300001.0
2005-05-02 10:43:00,1.26025,1.26028,1.26018,1.26028,25600000.0
2005-05-02 10:44:00,1.26021,1.26029,1.26013,1.26029,139600000.0
2005-05-02 10:45:00,1.26032,1.26032,1.2602,1.2602,110100000.0
2005-05-02 10:46:00,1.26018,1.26028,1.26015,1.2602,155699999.0
2005-05-02 10:47:00,1.26016,1.26027,1.26016,1.26027,43600000.0
2005-05-02 10:48:00,1.26032,1.26047,1.26032,1.26047,175800003.0
2005-05-02 10:49:00,1.26052,1.26055,1.2604,1.26055,60000000.0
2005-05-02 10:50:00,1.26044,1.26053,1.26038,1.26053,125200000.0
2005-05-02 10:51:00,1.26052,1.26055,1.26045,1.26055,164600003.0
2005-05-02 10:52:00,1.26038,1.26066,1.26033,1.26065,96800002.0
2005-05-02 10:53:00,1.26048,1.26048,1.26037,1.26037,101900001.0
2005-05-02 10:54:00,1.2604,1.26045,1.26035,1.26045,87599999.0
2005-05-02 10:55:00,1.26041,1.26041,1.26025,1.26025,79699999.0
2005-05-02 10:56:00,1.26035,1.26049,1.26025,1.26025,126800000.0
2005-05-02 10:57:00,1.26025,1.26037,1.26019,1.26019,159300004.0
2005-05-02 10:58:00,1.26024,1.26038,1.26022,1.26038,65700001.0
2005-05-02 10:59:00,1.26052,1.2607,1.26015,1.26015,62300002.0
2005-05-02 11:00:00,1.26016,1.26016,1.25992,1.26012,136699999.0
2005-05-02 11:01:00,1.2602,1.26022,1.26015,1.2602,36000000.0
2005-05-02 11:02:00,1.2602,1.2602,1.26015,1.2602,132599999.0
2005-05-02 11:03:00,1.2602,1.26027,1.26012,1.26027,79799998.0
2005-05-02 11:04:00,1.26023,1.26049,1.26018,1.26018,160300002.0
2005-05-02 11:05:00,1.26018,1.2602,1.26018,1.2602,30600000.0
2005-05-02 11:06:00,1.26048,1.26058,1.26045,1.26055,87500000.0
2005-05-02 11:07:00,1.2602,1.2602,1.26012,1.26012,49600001.0
2005-05-02 11:08:00,1.2602,1.26023,1.26015,1.2602,95399999.0
2005-05-02 11:09:00,1.26013,1.26022,1.26013,1.2602,69600000.0
2005-05-02 11:10:00,1.2602,1.26022,1.26015,1.2602,47100001.0
2005-05-02 11:11:00,1.26018,1.26025,1.26012,1.26025,118200001.0
2005-05-02 11:12:00,1.26022,1.26037,1.26022,1.26037,73900000.0
2005-05-02 11:13:00,1.26049,1.26058,1.26015,1.26019,59100000.0
2005-05-02 11:14:00,1.26035,1.26045,1.26032,1.26032,161700003.0
2005-05-02 11:15:00,1.26033,1.26045,1.26032,1.2604,175599998.0
2005-05-02 11:16:00,1.2604,1.26045,1.26037,1.2604,121900000.0
2005-05-02 11:17:00,1.26043,1.26072,1.26032,1.26058,158900001.0
2005-05-02 11:18:00,1.26045,1.26053,1.2604,1.2604,132600001.0
2005-05-02 11:19:00,1.26047,1.26068,1.26047,1.2606,70100000.0
2005-05-02 11:20:00,1.2607,1.2607,1.26062,1.26062,105800001.0
2005-05-02 11:21:00,1.2607,1.26075,1.26065,1.26065,54800000.0
2005-05-02 11:22:00,1.26091,1.26091,1.26059,1.26069,124100001.0
2005-05-02 11:23:00,1.26065,1.26075,1.26065,1.26075,44300000.0
2005-05-02 11:24:00,1.26063,1.26087,1.2606,1.26087,141799997.0
2005-05-02 11:25:00,1.26096,1.26099,1.26083,1.26091,165100001.0
2005-05-02 11:26:00,1.26089,1.26089,1.26086,1.26088,71100001.0
2005-05-02 11:27:00,1.26082,1.26089,1.26078,1.26087,138500003.0
2005-05-02 11:28:00,1.26077,1.26113,1.26077,1.26087,98900000.0
2005-05-02 11:29:00,1.26082,1.2609,1.26082,1.26083,125699999.0
2005-05-02 11:30:00,1.2609,1.26092,1.26085,1.2609,51099999.0
2005-05-02 11:31:00,1.2609,1.26095,1.26087,1.26095,129700003.0
2005-05-02 11:32:00,1.26087,1.26096,1.26072,1.26088,155899999.0
2005-05-02 11:33:00,1.26081,1.26081,1.26069,1.2607,50100001.0
2005-05-02 11:34:00,1.26067,1.261,1.26052,1.26052,126100001.0
2005-05-02 11:35:00,1.26042,1.26081,1.26042,1.2608,67100000.0
2005-05-02 11:36:00,1.26045,1.26055,1.26045,1.26045,107100001.0
2005-05-02 11:37:00,1.26048,1.26055,1.26047,1.26047,34400000.0
2005-05-02 11:38:00,1.26047,1.26055,1.26045,1.26055,80500001.0
2005-05-02 11:39:00,1.26038,1.26093,1.26038,1.26093,54100001.0
2005-05-02 11:40:00,1.2605,1.26055,1.26042,1.2605,145500000.0
2005-05-02 11:41:00,1.26055,1.26055,1.26042,1.26048,107600001.0
2005-05-02 11:42:00,1.26037,1.26038,1.26017,1.26017,122100002.0
2005-05-02 11:43:00,1.26022,1.2603,1.26016,1.2603,138200002.0
2005-05-02 11:44:00,1.2601,1.26041,1.2601,1.26041,56600000.0
2005-05-02 11:45:00,1.26052,1.26052,1.26041,1.26041,84700001.0
2005-05-02 11:46:00,1.26053,1.2608,1.26048,1.2608,81000000.0
2005-05-02 11:47:00,1.2604,1.2604,1.2604,1.2604,18100000.0
2005-05-02 11:48:00,1.26087,1.26095,1.26084,1.26084,83000002.0
2005-05-02 11:49:00,1.26039,1.26039,1.26027,1.26033,139100002.0
2005-05-02 11:50:00,1.26031,1.26031,1.25988,1.26008,171400001.0
2005-05-02 11:51:00,1.26012,1.26021,1.25994,1.25994,123299999.0
2005-05-02 11:52:00,1.26008,1.26009,1.25997,1.26006,188799998.0
2005-05-02 11:53:00,1.26002,1.26007,1.25995,1.25995,89100003.0
2005-05-02 11:54:00,1.26008,1.26009,1.26004,1.26008,46800000.0
2005-05-02 11:56:00,1.25988,1.25993,1.25985,1.25992,90399999.0
2005-05-02 11:57:00,1.26012,1.26023,1.26012,1.26014,145999998.0
2005-05-02 11:58:00,1.26017,1.26031,1.26017,1.26025,100100002.0
2005-05-02 11:59:00,1.26038,1.26048,1.26033,1.26048,120100001.0
2005-05-02 12:00:00,1.26055,1.26055,1.26045,1.2605,27300001.0
2005-05-02 12:01:00,1.26046,1.26046,1.26028,1.26028,70700000.0
2005-05-02 12:02:00,1.26029,1.26037,1.26029,1.26033,13700000.0
2005-05-02 12:03:00,1.26015,1.26042,1.26015,1.26028,122700000.0
2005-05-02 12:04:00,1.26044,1.26052,1.26042,1.26045,122200000.0
2005-05-02 12:05:00,1.2602,1.26025,1.26015,1.26015,56899999.0
2005-05-02 12:06:00,1.26025,1.26025,1.26015,1.26015,39899999.0
2005-05-02 12:07:00,1.26017,1.26017,1.26007,1.26007,99200001.0
2005-05-02 12:08:00,1.26008,1.26022,1.26008,1.2601,142600002.0
2005-05-02 12:09:00,1.26022,1.26028,1.26019,1.26028,95199999.0
2005-05-02 12:10:00,1.26003,1.26034,1.25993,1.26018,151400000.0
2005-05-02 12:11:00,1.26025,1.26037,1.26025,1.26032,118000001.0
2005-05-02 12:12:00,1.26021,1.26021,1.25993,1.26016,182200001.0
2005-05-02 12:13:00,1.26007,1.26007,1.25968,1.25986,97200000.0
2005-05-02 12:14:00,1.25985,1.2601,1.25985,1.26001,105200000.0
2005-05-02 12:15:00,1.25992,1.26002,1.25986,1.26002,46799999.0
2005-05-02 12:16:00,1.25997,1.26,1.25989,1.25998,97500001.0
2005-05-02 12:17:00,1.26005,1.26005,1.25995,1.25997,112700001.0
2005-05-02 12:18:00,1.25996,1.25996,1.25982,1.25982,112400001.0
2005-05-02 12:19:00,1.2599,1.2601,1.2599,1.25996,57699999.0
2005-05-02 12:20:00,1.25992,1.25993,1.25961,1.25962,148400005.0
2005-05-02 12:21:00,1.25972,1.25977,1.25963,1.25966,189100001.0
2005-05-02 12:22:00,1.25955,1.25955,1.25912,1.25928,56100001.0
2005-05-02 12:23:00,1.25924,1.2594,1.25914,1.25939,199700001.0
2005-05-02 12:24:00,1.25938,1.25938,1.25918,1.25923,99400000.0
2005-05-02 12:25:00,1.25929,1.25939,1.25928,1.25937,80800001.0
2005-05-02 12:26:00,1.25943,1.25943,1.25928,1.25928,140400000.0
2005-05-02 12:27:00,1.25925,1.25925,1.2591,1.25918,42500000.0
2005-05-02 12:28:00,1.25926,1.25948,1.259,1.25948,168799996.0
2005-05-02 12:29:00,1.25927,1.25935,1.25927,1.25928,65600000.0
2005-05-02 12:30:00,1.25929,1.25947,1.25929,1.25942,100899999.0
2005-05-02 12:31:00,1.25935,1.25968,1.25926,1.25968,161100001.0
2005-05-02 12:32:00,1.25955,1.2596,1.2595,1.25952,112700001.0
2005-05-02 12:33:00,1.25945,1.25945,1.25929,1.25939,123600001.0
2005-05-02 12:34:00,1.25943,1.2596,1.25943,1.25953,101600001.0
2005-05-02 12:35:00,1.2596,1.2596,1.25942,1.25948,55500000.0
2005-05-02 12:36:00,1.25954,1.25976,1.25954,1.25971,28800000.0
2005-05-02 12:37:00,1.25964,1.25981,1.25941,1.25981,136700000.0
2005-05-02 12:38:00,1.25978,1.25978,1.25974,1.25974,18799999.0
2005-05-02 12:39:00,1.25973,1.25973,1.25937,1.2594,65800000.0
2005-05-02 12:40:00,1.25958,1.2596,1.2594,1.25945,115400000.0
2005-05-02 12:41:00,1.25943,1.25948,1.25943,1.25948,182600003.0
2005-05-02 12:42:00,1.25948,1.25967,1.25944,1.2596,102299999.0
2005-05-02 12:43:00,1.25957,1.2597,1.25943,1.25943,71000002.0
2005-05-02 12:44:00,1.25943,1.25967,1.25942,1.25954,128600003.0
2005-05-02 12:45:00,1.25925,1.25939,1.2591,1.25939,77700002.0
2005-05-02 12:46:00,1.25945,1.25945,1.2594,1.2594,30300000.0
2005-05-02 12:47:00,1.2594,1.25943,1.2594,1.25943,52999999.0
2005-05-02 12:48:00,1.25962,1.25962,1.2593,1.25959,99399999.0
2005-05-02 12:49:00,1.2595,1.25954,1.25944,1.2595,83900001.0
2005-05-02 12:50:00,1.2596,1.25961,1.25943,1.25961,113800001.0
2005-05-02 12:51:00,1.25956,1.25956,1.25946,1.25952,49500000.0
2005-05-02 12:52:00,1.2594,1.25962,1.25923,1.25923,84499998.0
2005-05-02 12:53:00,1.2595,1.25952,1.2595,1.25952,38800000.0
2005-05-02 12:54:00,1.25938,1.25938,1.25896,1.25913,94600001.0
2005-05-02 12:55:00,1.25924,1.25941,1.25923,1.25941,99000001.0
2005-05-02 12:56:00,1.2592,1.25925,1.25915,1.2592,54899999.0
2005-05-02 12:57:00,1.2592,1.25922,1.25915,1.25922,39199998.0
2005-05-02 12:58:00,1.25919,1.25934,1.25919,1.25934,42500001.0
2005-05-02 12:59:00,1.2594,1.25964,1.2594,1.25964,78399999.0
2005-05-02 13:00:00,1.25959,1.2596,1.25948,1.25953,148000001.0
2005-05-02 13:01:00,1.25962,1.25962,1.25946,1.25962,57900001.0
2005-05-02 13:02:00,1.25955,1.25992,1.2595,1.25991,89800002.0
2005-05-02 13:03:00,1.2596,1.2596,1.25957,1.25957,27399999.0
2005-05-02 13:04:00,1.25954,1.25959,1.25949,1.25955,110699998.0
2005-05-02 13:05:00,1.2595,1.25951,1.25944,1.25951,79099999.0
2005-05-02 13:06:00,1.25945,1.25945,1.25925,1.25925,64399999.0
2005-05-02 13:07:00,1.2593,1.25939,1.2593,1.25935,90600001.0
2005-05-02 13:08:00,1.25941,1.25956,1.25931,1.25956,100500001.0
2005-05-02 13:09:00,1.25957,1.25963,1.25955,1.25963,47400000.0
2005-05-02 13:10:00,1.25965,1.25976,1.25965,1.25976,60800001.0
2005-05-02 13:11:00,1.25968,1.2599,1.25965,1.2599,56200001.0
2005-05-02 13:12:00,1.25977,1.25999,1.25973,1.2598,99299997.0
2005-05-02 13:13:00,1.25986,1.25986,1.25979,1.25979,72899999.0
2005-05-02 13:14:00,1.25984,1.25994,1.25984,1.25992,74900001.0
2005-05-02 13:15:00,1.2598,1.26014,1.25975,1.26014,131899997.0
2005-05-02 13:16:00,1.25984,1.25984,1.25982,1.25982,37300002.0
2005-05-02 13:17:00,1.2598,1.25985,1.2598,1.2598,80400001.0
2005-05-02 13:18:00,1.25986,1.26009,1.25975,1.25983,90400000.0
2005-05-02 13:19:00,1.2598,1.2598,1.2598,1.2598,59900001.0
2005-05-02 13:20:00,1.25978,1.25985,1.25975,1.2598,136490000.0
2005-05-02 13:21:00,1.2598,1.2598,1.2598,1.2598,29700000.0
2005-05-02 13:22:00,1.25972,1.25985,1.25972,1.2598,61400000.0
2005-05-02 13:23:00,1.2598,1.2598,1.2598,1.2598,69800000.0
2005-05-02 13:24:00,1.2598,1.25985,1.25973,1.25985,59200000.0
2005-05-02 13:25:00,1.2598,1.2598,1.25975,1.25978,14400000.0
2005-05-02 13:26:00,1.25975,1.2598,1.25975,1.25975,24700001.0
2005-05-02 13:27:00,1.25968,1.26007,1.25966,1.2599,141600000.0
2005-05-02 13:28:00,1.25978,1.25982,1.25968,1.25981,112799999.0
2005-05-02 13:29:00,1.25965,1.25965,1.25929,1.25941,56900000.0
2005-05-02 13:30:00,1.25944,1.25944,1.25912,1.25912,90500000.0
2005-05-02 13:31:00,1.25908,1.25928,1.25908,1.25916,115200000.0
2005-05-02 13:32:00,1.25908,1.25908,1.25901,1.25901,99600002.0
2005-05-02 13:33:00,1.25905,1.25905,1.25893,1.25898,132400000.0
2005-05-02 13:34:00,1.25897,1.25897,1.25893,1.25893,25900001.0
2005-05-02 13:35:00,1.25888,1.25893,1.25874,1.25893,148900002.0
2005-05-02 13:36:00,1.25875,1.25879,1.25864,1.25879,108299998.0
2005-05-02 13:37:00,1.25872,1.25872,1.25864,1.25871,84499999.0
2005-05-02 13:38:00,1.25857,1.25862,1.25857,1.2586,52600000.0
2005-05-02 13:39:00,1.25861,1.25876,1.25848,1.25848,86500001.0
2005-05-02 13:40:00,1.2586,1.25868,1.25859,1.25868,109099998.0
2005-05-02 13:41:00,1.25862,1.25895,1.25862,1.25885,95300001.0
2005-05-02 13:42:00,1.25879,1.25885,1.25869,1.25869,160800002.0
2005-05-02 13:43:00,1.25878,1.25884,1.25875,1.25875,59600002.0
2005-05-02 13:44:00,1.25884,1.2591,1.25867,1.25903,53000000.0
2005-05-02 13:45:00,1.25876,1.25887,1.25873,1.25878,115600002.0
2005-05-02 13:46:00,1.25879,1.25879,1.25876,1.25876,21700000.0
2005-05-02 13:47:00,1.25875,1.2588,1.25875,1.2588,74299999.0
2005-05-02 13:48:00,1.25885,1.25893,1.25885,1.25888,117000001.0
2005-05-02 13:49:00,1.25886,1.25886,1.2587,1.2587,36199999.0
2005-05-02 13:50:00,1.25873,1.25887,1.25873,1.25887,86399999.0
2005-05-02 13:51:00,1.2589,1.2589,1.2589,1.2589,68899999.0
2005-05-02 13:52:00,1.25885,1.25895,1.25885,1.2589,148100002.0
2005-05-02 13:53:00,1.25885,1.25885,1.25882,1.25882,70500001.0
2005-05-02 13:54:00,1.25879,1.25886,1.25879,1.25886,7100000.0
2005-05-02 13:55:00,1.25886,1.25895,1.25886,1.25895,23200000.0
2005-05-02 13:56:00,1.25893,1.25893,1.25884,1.2589,154000000.0
2005-05-02 13:57:00,1.25885,1.25898,1.25877,1.25898,132800001.0
2005-05-02 13:58:00,1.25886,1.25886,1.25865,1.25872,211299999.0
2005-05-02 13:59:00,1.2587,1.25875,1.25864,1.25872,105999999.0
2005-05-02 14:00:00,1.25867,1.25867,1.25843,1.25849,48500000.0
2005-05-02 14:01:00,1.25852,1.25854,1.25837,1.25837,58499998.0
2005-05-02 14:02:00,1.25821,1.25837,1.25821,1.25837,87200000.0
2005-05-02 14:03:00,1.2583,1.25835,1.25825,1.25835,74900000.0
2005-05-02 14:04:00,1.25832,1.25856,1.25832,1.25835,86500000.0
2005-05-02 14:05:00,1.25844,1.25851,1.25841,1.2585,83100001.0
2005-05-02 14:06:00,1.25845,1.25853,1.25845,1.25851,86800001.0
2005-05-02 14:07:00,1.25845,1.2585,1.25845,1.2585,53600000.0
2005-05-02 14:08:00,1.25857,1.25857,1.25837,1.25837,53599999.0
2005-05-02 14:09:00,1.25815,1.25823,1.25812,1.25817,179700001.0
2005-05-02 14:10:00,1.25821,1.25824,1.2578,1.25802,100700002.0
2005-05-02 14:11:00,1.2581,1.2581,1.25805,1.2581,79399998.0
2005-05-02 14:12:00,1.258,1.25805,1.25797,1.258,173000004.0
2005-05-02 14:13:00,1.25796,1.25806,1.25787,1.25806,121500000.0
2005-05-02 14:14:00,1.25807,1.25825,1.25794,1.25795,117900000.0
2005-05-02 14:15:00,1.25807,1.25818,1.25798,1.25798,123900002.0
2005-05-02 14:16:00,1.25812,1.25833,1.25812,1.25824,76300000.0
2005-05-02 14:17:00,1.25852,1.25859,1.25844,1.25844,44700002.0
2005-05-02 14:18:00,1.25843,1.25843,1.25842,1.25842,57700000.0
2005-05-02 14:19:00,1.25834,1.25852,1.25834,1.25847,10400000.0
2005-05-02 14:20:00,1.25865,1.25872,1.25858,1.2586,158099995.0
2005-05-02 14:21:00,1.25876,1.25914,1.25876,1.25914,124900000.0
2005-05-02 14:22:00,1.25909,1.25919,1.25906,1.25912,86300000.0
2005-05-02 14:23:00,1.25908,1.25908,1.25894,1.25894,109900001.0
2005-05-02 14:24:00,1.25907,1.25911,1.25897,1.25908,131300003.0
2005-05-02 14:25:00,1.25901,1.25904,1.25901,1.25904,45300001.0
2005-05-02 14:26:00,1.25897,1.25906,1.25897,1.25902,28700001.0
2005-05-02 14:27:00,1.25912,1.25924,1.25911,1.25919,115200001.0
2005-05-02 14:28:00,1.25914,1.25924,1.25908,1.25924,105300001.0
2005-05-02 14:29:00,1.25914,1.25919,1.25913,1.25913,27000000.0
2005-05-02 14:30:00,1.25928,1.25948,1.25927,1.25947,204700000.0
2005-05-02 14:31:00,1.25951,1.25965,1.25951,1.25962,83200000.0
2005-05-02 14:32:00,1.25953,1.25953,1.25946,1.2595,88400002.0
2005-05-02 14:33:00,1.25939,1.25939,1.25929,1.25932,23800000.0
2005-05-02 14:34:00,1.25933,1.25933,1.25917,1.25931,95899998.0
2005-05-02 14:35:00,1.25916,1.25927,1.2591,1.25919,43200000.0
2005-05-02 14:36:00,1.25926,1.25926,1.25899,1.25907,160200002.0
2005-05-02 14:37:00,1.2592,1.2592,1.25899,1.25899,59900001.0
2005-05-02 14:38:00,1.25899,1.25905,1.25883,1.25905,90800002.0
2005-05-02 14:39:00,1.25894,1.25894,1.25857,1.25862,89300000.0
2005-05-02 14:40:00,1.25866,1.25872,1.25866,1.25872,23999999.0
2005-05-02 14:41:00,1.25863,1.25863,1.25862,1.25862,51000000.0
2005-05-02 14:42:00,1.25878,1.25896,1.25878,1.25888,47600000.0
2005-05-02 14:43:00,1.25881,1.25891,1.25875,1.25891,90199998.0
2005-05-02 14:44:00,1.25894,1.25894,1.25889,1.25892,70200001.0
2005-05-02 14:45:00,1.25895,1.25895,1.25877,1.25877,37399999.0
2005-05-02 14:46:00,1.25879,1.25888,1.25869,1.25879,93899999.0
2005-05-02 14:47:00,1.25883,1.25888,1.25881,1.25882,81600000.0
2005-05-02 14:48:00,1.25883,1.25891,1.25883,1.25888,55300000.0
2005-05-02 14:49:00,1.25885,1.25888,1.25882,1.25886,125200001.0
2005-05-02 14:50:00,1.25897,1.25902,1.25886,1.25898,12100000.0
2005-05-02 14:51:00,1.25893,1.2591,1.25893,1.25902,118700002.0
2005-05-02 14:52:00,1.25912,1.25912,1.25903,1.25904,104899999.0
2005-05-02 14:53:00,1.2591,1.25915,1.2591,1.2591,32100001.0
2005-05-02 14:54:00,1.25901,1.25922,1.25901,1.25918,84799999.0
2005-05-02 14:55:00,1.25922,1.25922,1.25902,1.25921,128300000.0
2005-05-02 14:56:00,1.25923,1.2593,1.25923,1.25928,16100000.0
2005-05-02 14:57:00,1.25922,1.25922,1.25903,1.25905,90000001.0
2005-05-02 14:58:00,1.25929,1.25929,1.25915,1.25916,149000000.0
2005-05-02 14:59:00,1.25925,1.25925,1.25896,1.25901,101600000.0
2005-05-02 15:00:00,1.25903,1.25906,1.25903,1.25904,56200001.0
2005-05-02 15:01:00,1.25893,1.25919,1.25893,1.25916,48100000.0
2005-05-02 15:02:00,1.25902,1.25906,1.25871,1.25878,133800003.0
2005-05-02 15:03:00,1.2585,1.25864,1.25842,1.2586,74100001.0
2005-05-02 15:04:00,1.25863,1.25863,1.25849,1.25856,76200003.0
2005-05-02 15:05:00,1.25852,1.25857,1.25805,1.25805,56499999.0
2005-05-02 15:06:00,1.25809,1.25816,1.25803,1.25803,108900001.0
2005-05-02 15:07:00,1.25772,1.25772,1.25703,1.25703,70499999.0
2005-05-02 15:08:00,1.25692,1.257,1.25666,1.25675,122199999.0
2005-05-02 15:09:00,1.25634,1.25644,1.25586,1.25644,150600000.0
2005-05-02 15:10:00,1.2568,1.25693,1.2568,1.25686,33800000.0
2005-05-02 15:11:00,1.25678,1.25678,1.2566,1.25675,167700003.0
2005-05-02 15:12:00,1.2569,1.25707,1.2569,1.25707,107599998.0
2005-05-02 15:13:00,1.25696,1.25709,1.2569,1.257,118100002.0
2005-05-02 15:14:00,1.25702,1.25711,1.25697,1.25697,67400002.0
2005-05-02 15:15:00,1.25712,1.25712,1.25685,1.25685,88700002.0
2005-05-02 15:16:00,1.25682,1.25689,1.25681,1.25686,115700000.0
2005-05-02 15:17:00,1.25688,1.25688,1.25677,1.25677,4600000.0
2005-05-02 15:18:00,1.25683,1.2569,1.25683,1.25686,45400001.0
2005-05-02 15:19:00,1.25681,1.25692,1.2568,1.25685,70600001.0
2005-05-02 15:20:00,1.25685,1.25695,1.25685,1.25695,143600000.0
2005-05-02 15:21:00,1.25679,1.25679,1.25653,1.25658,99899999.0
2005-05-02 15:22:00,1.25664,1.25665,1.25648,1.25665,81800001.0
2005-05-02 15:23:00,1.25672,1.25676,1.25672,1.25673,99299998.0
2005-05-02 15:24:00,1.25673,1.25677,1.25669,1.25677,91399999.0
2005-05-02 15:25:00,1.25664,1.25672,1.2566,1.2566,66600000.0
2005-05-02 15:26:00,1.25663,1.25683,1.25656,1.25671,93000000.0
2005-05-02 15:27:00,1.25674,1.25674,1.25652,1.25657,81700000.0
2005-05-02 15:28:00,1.25607,1.25607,1.25556,1.25563,24800000.0
2005-05-02 15:29:00,1.25573,1.25624,1.2557,1.25624,42200000.0
2005-05-02 15:30:00,1.25634,1.25648,1.25618,1.25619,151599999.0
2005-05-02 15:31:00,1.25615,1.2562,1.2561,1.25618,155700003.0
2005-05-02 15:32:00,1.25618,1.25636,1.25611,1.25625,129199998.0
2005-05-02 15:33:00,1.25625,1.25637,1.25625,1.25637,108900001.0
2005-05-02 15:34:00,1.25626,1.25626,1.25556,1.2556,124700001.0
2005-05-02 15:35:00,1.25572,1.25573,1.25543,1.25544,84999997.0
2005-05-02 15:36:00,1.25552,1.25565,1.25547,1.25555,108400003.0
2005-05-02 15:37:00,1.25567,1.25588,1.25566,1.25585,153199999.0
2005-05-02 15:38:00,1.2558,1.25605,1.25579,1.25605,126899999.0
2005-05-02 15:39:00,1.25607,1.25632,1.25607,1.2563,77300000.0
2005-05-02 15:40:00,1.25652,1.2569,1.25652,1.25663,90900002.0
2005-05-02 15:41:00,1.25657,1.25672,1.25655,1.25665,77799999.0
2005-05-02 15:42:00,1.25632,1.25632,1.25597,1.25606,95499999.0
2005-05-02 15:43:00,1.25625,1.25625,1.25605,1.25616,96899999.0
2005-05-02 15:44:00,1.25601,1.25601,1.25583,1.25586,61400000.0
2005-05-02 15:45:00,1.25613,1.25629,1.25609,1.25615,165899998.0
2005-05-02 15:46:00,1.25617,1.25636,1.25617,1.25632,75700001.0
2005-05-02 15:47:00,1.25635,1.25647,1.25635,1.25647,35100000.0
2005-05-02 15:48:00,1.25647,1.25654,1.25637,1.25645,90300000.0
2005-05-02 15:49:00,1.25648,1.25659,1.25634,1.25649,119600002.0
2005-05-02 15:50:00,1.25631,1.25631,1.25619,1.25619,35800001.0
2005-05-02 15:51:00,1.25602,1.25602,1.25598,1.25598,61500000.0
2005-05-02 15:52:00,1.25607,1.2562,1.25599,1.25599,129200000.0
2005-05-02 15:53:00,1.25603,1.25621,1.25589,1.25621,88899999.0
2005-05-02 15:54:00,1.25611,1.25657,1.25611,1.25657,171600001.0
2005-05-02 15:55:00,1.25668,1.25695,1.25668,1.25695,133099998.0
2005-05-02 15:56:00,1.25703,1.2571,1.25694,1.25704,114300001.0
2005-05-02 15:57:00,1.25725,1.2573,1.25715,1.25719,83000000.0
2005-05-02 15:58:00,1.25736,1.25787,1.25736,1.25765,172500001.0
2005-05-02 15:59:00,1.2578,1.25785,1.25761,1.25785,147700003.0
2005-05-02 16:00:00,1.25755,1.25755,1.25717,1.25719,93600002.0
2005-05-02 16:01:00,1.25731,1.25735,1.25716,1.25725,72800000.0
2005-05-02 16:02:00,1.25715,1.25728,1.2567,1.25728,166200001.0
2005-05-02 16:03:00,1.25727,1.25782,1.25727,1.25774,35999999.0
2005-05-02 16:04:00,1.2578,1.25794,1.25765,1.2579,99899999.0
2005-05-02 16:05:00,1.25824,1.25826,1.25824,1.25826,8800000.0
2005-05-02 16:06:00,1.25844,1.25846,1.25826,1.25837,79600000.0
2005-05-02 16:07:00,1.25854,1.25867,1.25835,1.25853,139999999.0
2005-05-02 16:08:00,1.2584,1.25898,1.2584,1.25898,117800001.0
2005-05-02 16:09:00,1.2588,1.25924,1.25873,1.25924,91999998.0
2005-05-02 16:10:00,1.25898,1.25919,1.25884,1.25919,113000001.0
2005-05-02 16:11:00,1.25927,1.25947,1.25927,1.25941,67200003.0
2005-05-02 16:12:00,1.25913,1.25913,1.25892,1.25896,78900001.0
2005-05-02 16:13:00,1.25884,1.25896,1.25884,1.25887,66900000.0
2005-05-02 16:14:00,1.25883,1.25888,1.25863,1.25875,135000000.0
2005-05-02 16:15:00,1.25869,1.25884,1.25869,1.2588,57400000.0
2005-05-02 16:16:00,1.25873,1.25874,1.25861,1.25861,130800000.0
2005-05-02 16:17:00,1.25849,1.25854,1.25845,1.25852,65699999.0
2005-05-02 16:18:00,1.25856,1.25865,1.25847,1.25854,177100001.0
2005-05-02 16:19:00,1.25856,1.25863,1.25847,1.2586,64400000.0
2005-05-02 16:20:00,1.25867,1.25895,1.25867,1.25891,53300000.0
2005-05-02 16:21:00,1.25878,1.25913,1.25878,1.25889,164000003.0
2005-05-02 16:22:00,1.25884,1.25901,1.25884,1.25895,76300001.0
2005-05-02 16:23:00,1.25901,1.25901,1.25883,1.25885,153699999.0
2005-05-02 16:24:00,1.25883,1.25883,1.25871,1.25875,96700000.0
2005-05-02 16:25:00,1.25878,1.25885,1.25875,1.2588,74600000.0
2005-05-02 16:26:00,1.25875,1.25885,1.25865,1.25865,148399998.0
2005-05-02 16:27:00,1.25861,1.25873,1.25858,1.25873,64400002.0
2005-05-02 16:28:00,1.25845,1.25845,1.25798,1.25798,86300001.0
2005-05-02 16:29:00,1.25787,1.25795,1.25785,1.2579,203000001.0
2005-05-02 16:30:00,1.25752,1.25752,1.2572,1.25743,21000000.0
2005-05-02 16:31:00,1.2575,1.2575,1.25726,1.25738,43000000.0
2005-05-02 16:32:00,1.25733,1.25733,1.25706,1.25724,171100000.0
2005-05-02 16:33:00,1.25733,1.25783,1.25733,1.25783,22300000.0
2005-05-02 16:34:00,1.2578,1.25815,1.25778,1.25784,96500001.0
2005-05-02 16:35:00,1.25793,1.258,1.25787,1.25787,132900002.0
2005-05-02 16:36:00,1.25772,1.25784,1.25748,1.25768,106999999.0
2005-05-02 16:37:00,1.25749,1.25751,1.25733,1.25733,56800000.0
2005-05-02 16:38:00,1.25721,1.25724,1.25706,1.25718,123200000.0
2005-05-02 16:39:00,1.25723,1.25756,1.25723,1.25749,104100002.0
2005-05-02 16:40:00,1.25742,1.25759,1.25742,1.25757,125599998.0
2005-05-02 16:41:00,1.25733,1.25743,1.2572,1.25728,100899999.0
2005-05-02 16:42:00,1.25687,1.25705,1.25687,1.25705,46700001.0
2005-05-02 16:43:00,1.25711,1.2572,1.25704,1.25717,106500001.0
2005-05-02 16:44:00,1.25718,1.25726,1.25703,1.25725,38100001.0
2005-05-02 16:45:00,1.25735,1.25747,1.25735,1.25747,13000000.0
2005-05-02 16:46:00,1.25753,1.25755,1.25748,1.25748,72600000.0
2005-05-02 16:47:00,1.25751,1.25752,1.25746,1.25751,106299998.0
2005-05-02 16:48:00,1.25737,1.25756,1.25737,1.25756,24900000.0
2005-05-02 16:49:00,1.25749,1.25763,1.25749,1.25756,161099998.0
2005-05-02 16:50:00,1.25746,1.25746,1.25719,1.25721,230500000.0
2005-05-02 16:51:00,1.25719,1.25719,1.25712,1.25712,38299999.0
2005-05-02 16:52:00,1.25724,1.25728,1.25721,1.25728,170800003.0
2005-05-02 16:53:00,1.25717,1.25717,1.25704,1.25704,46300000.0
2005-05-02 16:54:00,1.25712,1.25722,1.25708,1.25708,74399999.0
2005-05-02 16:55:00,1.25714,1.25722,1.25714,1.25718,138000001.0
2005-05-02 16:56:00,1.2572,1.2573,1.25713,1.25713,26600000.0
2005-05-02 16:57:00,1.25728,1.25732,1.25702,1.25702,117899999.0
2005-05-02 16:58:00,1.25677,1.25677,1.25628,1.25662,57799999.0
2005-05-02 16:59:00,1.2568,1.25703,1.25659,1.25703,118899999.0
2005-05-02 17:00:00,1.25698,1.25711,1.25687,1.25704,130399999.0
2005-05-02 17:01:00,1.25699,1.25701,1.25694,1.25697,57300000.0
2005-05-02 17:02:00,1.25717,1.25717,1.25698,1.25714,167200000.0
2005-05-02 17:03:00,1.2571,1.25725,1.25702,1.25725,45400000.0
2005-05-02 17:04:00,1.25739,1.25745,1.2571,1.2571,136399999.0
2005-05-02 17:05:00,1.25727,1.25756,1.2572,1.2572,124799997.0
2005-05-02 17:06:00,1.2572,1.2572,1.25694,1.25694,36600000.0
2005-05-02 17:07:00,1.25685,1.25685,1.25667,1.25667,19300000.0
2005-05-02 17:08:00,1.25653,1.25667,1.25653,1.25662,65899998.0
2005-05-02 17:09:00,1.25663,1.25668,1.25655,1.25657,122400000.0
2005-05-02 17:10:00,1.25659,1.2567,1.25652,1.2567,169400001.0
2005-05-02 17:11:00,1.25667,1.25667,1.25651,1.25658,40400000.0
2005-05-02 17:12:00,1.25662,1.2567,1.25657,1.25662,100200000.0
2005-05-02 17:13:00,1.25653,1.2567,1.25648,1.25667,150300003.0
2005-05-02 17:14:00,1.25667,1.25674,1.25654,1.25654,163900000.0
2005-05-02 17:15:00,1.25664,1.25664,1.25661,1.25661,46200000.0
2005-05-02 17:16:00,1.25651,1.25651,1.25628,1.25651,73500000.0
2005-05-02 17:17:00,1.25668,1.25671,1.25656,1.2567,156400001.0
2005-05-02 17:18:00,1.25694,1.25694,1.25691,1.25691,53600002.0
2005-05-02 17:19:00,1.25703,1.25716,1.25694,1.25698,130200002.0
2005-05-02 17:20:00,1.25687,1.25701,1.25677,1.25699,169400000.0
2005-05-02 17:21:00,1.2569,1.2569,1.25661,1.2567,57700000.0
2005-05-02 17:22:00,1.2566,1.2566,1.25612,1.25642,55200000.0
2005-05-02 17:23:00,1.25616,1.25622,1.25585,1.25585,80500000.0
2005-05-02 17:24:00,1.25578,1.25578,1.25549,1.25555,84099999.0
2005-05-02 17:25:00,1.25538,1.25565,1.25538,1.25565,144900000.0
2005-05-02 17:26:00,1.25572,1.25572,1.25544,1.25544,101599998.0
2005-05-02 17:27:00,1.2555,1.25593,1.25549,1.25583,190600002.0
2005-05-02 17:28:00,1.25573,1.25592,1.25571,1.25592,44800000.0
2005-05-02 17:29:00,1.25593,1.25593,1.25575,1.25575,103699998.0
2005-05-02 17:30:00,1.25574,1.25574,1.25552,1.25552,60900000.0
2005-05-02 17:31:00,1.25562,1.25565,1.25543,1.25543,144299998.0
2005-05-02 17:32:00,1.25552,1.25556,1.25543,1.25554,106600000.0
2005-05-02 17:33:00,1.25552,1.25553,1.25544,1.25551,122700002.0
2005-05-02 17:34:00,1.25547,1.25547,1.25525,1.25529,102100000.0
2005-05-02 17:35:00,1.25527,1.25534,1.25523,1.25523,174200002.0
2005-05-02 17:36:00,1.25535,1.25535,1.25525,1.25525,38999999.0
2005-05-02 17:37:00,1.25533,1.25533,1.25513,1.25519,103300000.0
2005-05-02 17:38:00,1.25512,1.2553,1.25508,1.25524,99800000.0
2005-05-02 17:39:00,1.25522,1.25522,1.25508,1.25516,32300000.0
2005-05-02 17:40:00,1.2552,1.2552,1.25507,1.25508,124900000.0
2005-05-02 17:41:00,1.25505,1.25509,1.25485,1.25495,94899998.0
2005-05-02 17:42:00,1.25485,1.25495,1.25473,1.25482,188699997.0
2005-05-02 17:43:00,1.25495,1.255,1.25481,1.255,71800000.0
2005-05-02 17:44:00,1.255,1.25505,1.25491,1.25504,111500002.0
2005-05-02 17:45:00,1.25504,1.25506,1.25504,1.25506,8000000.0
2005-05-02 17:46:00,1.25496,1.25496,1.25478,1.25478,61599999.0
2005-05-02 17:47:00,1.25496,1.25502,1.25496,1.25502,51300000.0
2005-05-02 17:48:00,1.25508,1.25508,1.25488,1.25488,69400001.0
2005-05-02 17:49:00,1.25487,1.2549,1.25487,1.2549,61000000.0
2005-05-02 17:50:00,1.25486,1.25486,1.25477,1.25486,45800000.0
2005-05-02 17:51:00,1.25489,1.25489,1.2545,1.25459,104300001.0
2005-05-02 17:52:00,1.25478,1.25487,1.25469,1.25485,200100000.0
2005-05-02 17:53:00,1.25476,1.25503,1.25476,1.25501,63099999.0
2005-05-02 17:54:00,1.25488,1.25526,1.25488,1.25526,70400001.0
2005-05-02 17:55:00,1.2551,1.25522,1.25501,1.25516,72499999.0
2005-05-02 17:56:00,1.25523,1.25531,1.25511,1.25513,64400000.0
2005-05-02 17:57:00,1.25522,1.25522,1.25505,1.2551,111399999.0
2005-05-02 17:58:00,1.25517,1.25518,1.25495,1.255,167999995.0
2005-05-02 17:59:00,1.2549,1.25501,1.2549,1.25494,99500002.0
2005-05-02 18:00:00,1.25478,1.25512,1.25475,1.25512,112699997.0
2005-05-02 18:01:00,1.25512,1.25512,1.25486,1.25491,617499996.0
2005-05-02 18:02:00,1.25496,1.25517,1.25496,1.25506,958600001.0
2005-05-02 18:03:00,1.25511,1.25524,1.2551,1.25516,759599999.0
2005-05-02 18:04:00,1.25528,1.25532,1.25514,1.25516,659100002.0
2005-05-02 18:05:00,1.25518,1.25524,1.25502,1.25513,823500006.0
2005-05-02 18:06:00,1.25518,1.25523,1.25505,1.25512,654600000.0
2005-05-02 18:07:00,1.2551,1.25527,1.25496,1.25518,961100002.0
2005-05-02 18:08:00,1.2552,1.25528,1.2551,1.25526,1184400004.0
2005-05-02 18:09:00,1.25527,1.25541,1.25527,1.25532,489500000.0
2005-05-02 18:10:00,1.2555,1.25556,1.25535,1.25543,818100001.0
2005-05-02 18:11:00,1.25555,1.25558,1.2553,1.25555,785890000.0
2005-05-02 18:12:00,1.25556,1.25571,1.25556,1.25565,73400002.0
2005-05-02 18:13:00,1.2558,1.25592,1.2555,1.25575,376600000.0
2005-05-02 18:14:00,1.25563,1.25563,1.25536,1.25555,528000003.0
2005-05-02 18:15:00,1.25537,1.25552,1.25531,1.25543,620600002.0
2005-05-02 18:16:00,1.25545,1.25555,1.25543,1.2555,445800002.0
2005-05-02 18:17:00,1.25547,1.25551,1.25527,1.25528,939600001.0
2005-05-02 18:18:00,1.25532,1.25539,1.25524,1.25528,416700001.0
2005-05-02 18:19:00,1.25535,1.25538,1.25528,1.25532,119800000.0
2005-05-02 18:20:00,1.25535,1.25535,1.2552,1.25525,855199997.0
2005-05-02 18:21:00,1.2553,1.25533,1.25525,1.25525,268799999.0
2005-05-02 18:22:00,1.2553,1.25541,1.25525,1.25533,265300003.0
2005-05-02 18:23:00,1.25531,1.25537,1.25504,1.25537,361499998.0
2005-05-02 18:24:00,1.25547,1.25584,1.25547,1.25572,611799999.0
2005-05-02 18:25:00,1.25558,1.25595,1.25558,1.25595,546500001.0
2005-05-02 18:26:00,1.25594,1.25594,1.25569,1.25575,1087200003.0
2005-05-02 18:27:00,1.25582,1.2561,1.25576,1.2561,674799999.0
2005-05-02 18:28:00,1.25605,1.25605,1.25582,1.25605,363800005.0
2005-05-02 18:29:00,1.2561,1.2561,1.25605,1.2561,270899999.0
2005-05-02 18:30:00,1.25608,1.25616,1.25592,1.25616,916200001.0
2005-05-02 18:31:00,1.25619,1.25627,1.25609,1.25614,414800003.0
2005-05-02 18:32:00,1.25614,1.25615,1.25595,1.25609,295700002.0
2005-05-02 18:33:00,1.25627,1.25634,1.25616,1.25622,481100005.0
2005-05-02 18:34:00,1.25623,1.25627,1.25612,1.25625,389600002.0
2005-05-02 18:35:00,1.25611,1.25611,1.25588,1.25607,507500000.0
2005-05-02 18:36:00,1.25606,1.25606,1.25592,1.25592,350100005.0
2005-05-02 18:37:00,1.2559,1.2559,1.25583,1.2559,133300001.0
2005-05-02 18:38:00,1.25594,1.25594,1.25577,1.2559,235100003.0
2005-05-02 18:39:00,1.2559,1.25592,1.25585,1.2559,308200001.0
2005-05-02 18:40:00,1.2559,1.25598,1.25574,1.2558,844300000.0
2005-05-02 18:41:00,1.25585,1.25585,1.25501,1.2555,159999999.0
2005-05-02 18:42:00,1.25555,1.25565,1.25553,1.25565,518299997.0
2005-05-02 18:43:00,1.25565,1.25565,1.25491,1.25525,523799994.0
2005-05-02 18:44:00,1.25532,1.25542,1.25531,1.25538,258299996.0
2005-05-02 18:45:00,1.25541,1.25541,1.25524,1.25535,526400006.0
2005-05-02 18:46:00,1.25538,1.25538,1.25488,1.25517,284799998.0
2005-05-02 18:47:00,1.2552,1.2552,1.2552,1.2552,13500000.0
2005-05-02 18:48:00,1.25523,1.25534,1.25517,1.2552,185899997.0
2005-05-02 18:49:00,1.25517,1.25523,1.25513,1.25523,90700001.0
2005-05-02 18:50:00,1.25535,1.25539,1.25507,1.25536,157600002.0
2005-05-02 18:51:00,1.2552,1.25525,1.2552,1.2552,209700001.0
2005-05-02 18:52:00,1.25515,1.25515,1.255,1.2551,130699998.0
2005-05-02 18:53:00,1.2551,1.25517,1.25504,1.25507,431099998.0
2005-05-02 18:54:00,1.25505,1.25509,1.25498,1.25498,224300000.0
2005-05-02 18:55:00,1.25505,1.2551,1.25503,1.25507,521100008.0
2005-05-02 18:56:00,1.25498,1.25503,1.25469,1.25472,254900003.0
2005-05-02 18:57:00,1.25454,1.25454,1.25384,1.25422,336600004.0
2005-05-02 18:58:00,1.25432,1.25432,1.25401,1.25423,211699997.0
2005-05-02 18:59:00,1.25409,1.25409,1.25346,1.25364,715200000.0
2005-05-02 19:00:00,1.25367,1.25373,1.25347,1.2536,285100000.0
2005-05-02 19:01:00,1.25362,1.25362,1.2532,1.25335,64300000.0
2005-05-02 19:02:00,1.25335,1.25358,1.25335,1.25358,195899999.0
2005-05-02 19:03:00,1.25358,1.25358,1.25346,1.25346,440900000.0
2005-05-02 19:04:00,1.25335,1.25335,1.25315,1.25317,253499998.0
2005-05-02 19:05:00,1.25318,1.25344,1.25318,1.25344,373099999.0
2005-05-02 19:06:00,1.25352,1.25355,1.25339,1.25339,522600003.0
2005-05-02 19:07:00,1.25339,1.25351,1.25327,1.25351,70500000.0
2005-05-02 19:08:00,1.25354,1.25365,1.25349,1.2536,476300000.0
2005-05-02 19:09:00,1.25371,1.25372,1.25357,1.25363,601800001.0
2005-05-02 19:10:00,1.25366,1.2537,1.25355,1.2537,72700000.0
2005-05-02 19:11:00,1.25372,1.25385,1.25358,1.2537,393599999.0
2005-05-02 19:12:00,1.25359,1.25366,1.2535,1.25361,251400000.0
2005-05-02 19:13:00,1.2537,1.25391,1.25368,1.25391,199700001.0
2005-05-02 19:14:00,1.25373,1.25402,1.25372,1.25402,353599998.0
2005-05-02 19:15:00,1.254,1.25404,1.2538,1.254,486700004.0
2005-05-02 19:16:00,1.254,1.25402,1.25398,1.254,168900000.0
2005-05-02 19:17:00,1.25402,1.25402,1.25378,1.25392,268699998.0
2005-05-02 19:18:00,1.25392,1.25396,1.25377,1.25386,487499999.0
2005-05-02 19:19:00,1.25382,1.25393,1.25382,1.2539,111800000.0
2005-05-02 19:20:00,1.25391,1.25395,1.25381,1.25385,247700002.0
2005-05-02 19:21:00,1.25392,1.25399,1.25392,1.25396,202999999.0
2005-05-02 19:22:00,1.254,1.254,1.25395,1.254,291499999.0
2005-05-02 19:23:00,1.25397,1.254,1.25397,1.254,3000000.0
2005-05-02 19:24:00,1.25415,1.25424,1.25398,1.25424,165500001.0
2005-05-02 19:25:00,1.254,1.254,1.254,1.254,145900002.0
2005-05-02 19:26:00,1.254,1.254,1.25395,1.25395,17600000.0
2005-05-02 19:27:00,1.254,1.25402,1.25392,1.25395,374299996.0
2005-05-02 19:28:00,1.254,1.25405,1.254,1.254,155000001.0
2005-05-02 19:29:00,1.25403,1.25403,1.25384,1.25389,47200002.0
2005-05-02 19:30:00,1.25392,1.25402,1.25387,1.25398,144500002.0
2005-05-02 19:31:00,1.25395,1.25395,1.25385,1.25389,44700000.0
2005-05-02 19:32:00,1.25403,1.25405,1.2539,1.25405,104599997.0
2005-05-02 19:33:00,1.25395,1.254,1.25395,1.25395,301199998.0
2005-05-02 19:34:00,1.25412,1.25426,1.2541,1.25425,123200000.0
2005-05-02 19:35:00,1.25437,1.25443,1.25437,1.25443,24900000.0
2005-05-02 19:36:00,1.25445,1.25445,1.25425,1.2543,138000001.0
2005-05-02 19:37:00,1.25445,1.25445,1.25432,1.2544,586900000.0
2005-05-02 19:38:00,1.25438,1.25445,1.25433,1.25435,200800000.0
2005-05-02 19:39:00,1.25435,1.25445,1.25432,1.2544,370700001.0
2005-05-02 19:40:00,1.25436,1.25444,1.25387,1.25427,195599999.0
2005-05-02 19:41:00,1.2542,1.25425,1.25414,1.25419,263899997.0
2005-05-02 19:42:00,1.2542,1.25429,1.25415,1.25429,180900002.0
2005-05-02 19:43:00,1.25436,1.25436,1.25415,1.25435,100100000.0
2005-05-02 19:44:00,1.25441,1.25445,1.25431,1.25438,154499998.0
2005-05-02 19:45:00,1.25456,1.25465,1.25447,1.25465,57600001.0
2005-05-02 19:46:00,1.25465,1.25465,1.25452,1.25458,140999999.0
2005-05-02 19:47:00,1.2546,1.2546,1.2546,1.2546,21500001.0
2005-05-02 19:48:00,1.25462,1.25487,1.25456,1.25464,101700000.0
2005-05-02 19:49:00,1.2546,1.2547,1.25457,1.2546,167800000.0
2005-05-02 19:50:00,1.25448,1.25454,1.25441,1.25444,116999999.0
2005-05-02 19:51:00,1.25464,1.25473,1.25456,1.25473,89800000.0
2005-05-02 19:52:00,1.2547,1.2547,1.25465,1.25465,18100000.0
2005-05-02 19:53:00,1.25465,1.25465,1.25449,1.25451,120400000.0
2005-05-02 19:54:00,1.25443,1.25457,1.25441,1.25457,125400001.0
2005-05-02 19:55:00,1.25463,1.25463,1.25452,1.25452,55300002.0
2005-05-02 19:56:00,1.25467,1.25467,1.25455,1.25455,221400001.0
2005-05-02 19:57:00,1.25457,1.25478,1.25457,1.25478,135600001.0
2005-05-02 19:58:00,1.25477,1.25477,1.25458,1.25468,99800001.0
2005-05-02 19:59:00,1.25473,1.25475,1.2546,1.25464,97500000.0
2005-05-02 20:00:00,1.25472,1.25474,1.25465,1.25465,122100000.0
2005-05-02 20:01:00,1.25477,1.25479,1.25468,1.25479,110100001.0
2005-05-02 20:02:00,1.25482,1.25487,1.25477,1.25482,116000001.0
2005-05-02 20:03:00,1.25479,1.25481,1.25465,1.25469,519100003.0
2005-05-02 20:04:00,1.2547,1.2547,1.25446,1.25448,140800000.0
2005-05-02 20:05:00,1.25465,1.2548,1.25443,1.25466,63300000.0
2005-05-02 20:06:00,1.2545,1.25453,1.2545,1.2545,114099998.0
2005-05-02 20:07:00,1.2545,1.25455,1.25445,1.2545,160100001.0
2005-05-02 20:08:00,1.25421,1.25448,1.25414,1.25444,282499996.0
2005-05-02 20:09:00,1.25438,1.25442,1.25427,1.25428,115100000.0
2005-05-02 20:10:00,1.2541,1.25421,1.25394,1.25405,97100001.0
2005-05-02 20:11:00,1.2539,1.25407,1.25387,1.25407,250700000.0
2005-05-02 20:12:00,1.2541,1.25413,1.25401,1.2541,612800006.0
2005-05-02 20:13:00,1.25413,1.25423,1.25404,1.2541,213700004.0
2005-05-02 20:14:00,1.25405,1.25426,1.25405,1.25426,64300001.0
2005-05-02 20:15:00,1.25432,1.25432,1.25417,1.25428,392000000.0
2005-05-02 20:16:00,1.25427,1.25433,1.25418,1.2542,589099991.0
2005-05-02 20:17:00,1.25416,1.25423,1.25409,1.25423,325299997.0
2005-05-02 20:18:00,1.25423,1.25423,1.25387,1.254,109100001.0
2005-05-02 20:19:00,1.25399,1.25406,1.25388,1.25388,144900000.0
2005-05-02 20:20:00,1.25385,1.25406,1.25383,1.25383,330000001.0
2005-05-02 20:21:00,1.25381,1.25392,1.25381,1.25388,371200001.0
2005-05-02 20:22:00,1.25387,1.25397,1.25385,1.25397,350200005.0
2005-05-02 20:23:00,1.25385,1.25401,1.25382,1.25388,523199997.0
2005-05-02 20:24:00,1.25393,1.25399,1.25387,1.25387,286300000.0
2005-05-02 20:25:00,1.2539,1.2539,1.25385,1.25385,136300001.0
2005-05-02 20:26:00,1.2539,1.25411,1.2539,1.2541,181000001.0
2005-05-02 20:27:00,1.25408,1.25412,1.25388,1.25397,195599997.0
2005-05-02 20:28:00,1.25395,1.25405,1.25395,1.254,559600006.0
2005-05-02 20:29:00,1.25402,1.25408,1.25394,1.25404,411099999.0
2005-05-02 20:30:00,1.25399,1.25407,1.25383,1.25392,144500001.0
2005-05-02 20:31:00,1.25395,1.25395,1.25385,1.25385,524899999.0
2005-05-02 20:32:00,1.25382,1.25394,1.25375,1.2539,260100004.0
2005-05-02 20:33:00,1.25385,1.25395,1.25385,1.25387,223500002.0
2005-05-02 20:34:00,1.25393,1.25419,1.25392,1.25419,107800002.0
2005-05-02 20:35:00,1.2542,1.2542,1.254,1.25408,150100001.0
2005-05-02 20:36:00,1.25407,1.25407,1.25391,1.25406,327400000.0
2005-05-02 20:37:00,1.25365,1.25426,1.25357,1.25426,233099996.0
2005-05-02 20:38:00,1.25401,1.25407,1.25394,1.25407,316599999.0
2005-05-02 20:39:00,1.2541,1.25415,1.25405,1.25415,442799995.0
2005-05-02 20:40:00,1.2542,1.25428,1.25417,1.25417,443999999.0
2005-05-02 20:41:00,1.25419,1.25419,1.25406,1.25412,497000002.0
2005-05-02 20:42:00,1.25412,1.25417,1.25408,1.25415,355700000.0
2005-05-02 20:43:00,1.25416,1.25422,1.25407,1.2541,200400000.0
2005-05-02 20:44:00,1.2541,1.25418,1.25403,1.25413,147400002.0
2005-05-02 20:45:00,1.25412,1.25412,1.25402,1.25402,272200000.0
2005-05-02 20:46:00,1.25405,1.25413,1.25405,1.25408,191900001.0
2005-05-02 20:47:00,1.25423,1.25423,1.2541,1.2542,166200002.0
2005-05-02 20:48:00,1.25422,1.25428,1.25416,1.25425,165600004.0
2005-05-02 20:49:00,1.25423,1.25423,1.25407,1.25422,431599998.0
2005-05-02 20:50:00,1.25425,1.25444,1.25425,1.25438,143899999.0
2005-05-02 20:51:00,1.25445,1.25451,1.25439,1.25451,107400002.0
2005-05-02 20:52:00,1.25422,1.25441,1.25421,1.25421,98399999.0
2005-05-02 20:53:00,1.25433,1.25449,1.25421,1.25433,247700002.0
2005-05-02 20:54:00,1.25442,1.2545,1.25425,1.25442,518900002.0
2005-05-02 20:55:00,1.2544,1.25448,1.25429,1.25448,247400004.0
2005-05-02 20:56:00,1.25447,1.2545,1.25436,1.2545,505599997.0
2005-05-02 20:57:00,1.25446,1.2545,1.25439,1.2545,345100000.0
2005-05-02 20:58:00,1.25454,1.25461,1.25453,1.25453,223400004.0
2005-05-02 20:59:00,1.25445,1.25462,1.25441,1.25462,225099997.0
2005-05-02 21:00:00,1.25462,1.25462,1.25444,1.25457,796600003.0
2005-05-02 21:01:00,1.25448,1.25452,1.25429,1.25446,558199998.0
2005-05-02 21:02:00,1.25445,1.2545,1.25445,1.25445,131300000.0
2005-05-02 21:03:00,1.25459,1.25466,1.25456,1.25464,425200005.0
2005-05-02 21:04:00,1.25464,1.25472,1.25446,1.25472,599300000.0
2005-05-02 21:05:00,1.25463,1.25463,1.25441,1.25453,816499999.0
2005-05-02 21:06:00,1.2546,1.25462,1.25456,1.25458,177399996.0
2005-05-02 21:07:00,1.25457,1.25457,1.25439,1.2545,667500005.0
2005-05-02 21:08:00,1.25459,1.2549,1.25459,1.25479,111900000.0
2005-05-02 21:09:00,1.25455,1.25463,1.25449,1.25463,89200001.0
2005-05-02 21:10:00,1.25465,1.25465,1.25455,1.2546,555799996.0
2005-05-02 21:11:00,1.2546,1.2546,1.2545,1.25454,339699999.0
2005-05-02 21:12:00,1.25458,1.25459,1.25448,1.25448,405300005.0
2005-05-02 21:13:00,1.25447,1.2545,1.25442,1.25442,510500000.0
2005-05-02 21:14:00,1.2545,1.2545,1.25442,1.25447,172400002.0
2005-05-02 21:15:00,1.25442,1.25457,1.2544,1.25455,63700001.0
2005-05-02 21:16:00,1.25448,1.2545,1.25437,1.25447,122000000.0
2005-05-02 21:17:00,1.2546,1.25462,1.25446,1.25457,57900000.0
2005-05-02 21:18:00,1.25465,1.25475,1.25453,1.25475,120799997.0
2005-05-02 21:19:00,1.25479,1.25487,1.2545,1.2547,61500000.0
2005-05-02 21:20:00,1.25482,1.25486,1.25443,1.25478,109300001.0
2005-05-02 21:21:00,1.25483,1.25496,1.25483,1.25496,75100000.0
2005-05-02 21:22:00,1.25487,1.25518,1.25487,1.25518,77999998.0
2005-05-02 21:23:00,1.25508,1.25539,1.25476,1.25539,104099999.0
2005-05-02 21:24:00,1.25499,1.25519,1.25469,1.25511,116300002.0
2005-05-02 21:25:00,1.25507,1.25507,1.25502,1.25502,33900000.0
2005-05-02 21:26:00,1.255,1.25503,1.255,1.255,143700002.0
2005-05-02 21:27:00,1.25506,1.25526,1.25499,1.25519,115500001.0
2005-05-02 21:28:00,1.25498,1.25504,1.25494,1.255,412800000.0
2005-05-02 21:29:00,1.25497,1.25497,1.2548,1.25485,109399999.0
2005-05-02 21:30:00,1.25477,1.25482,1.25475,1.25481,46700001.0
2005-05-02 21:31:00,1.2548,1.2548,1.2548,1.2548,66399999.0
2005-05-02 21:32:00,1.25475,1.25475,1.25449,1.25454,185399999.0
2005-05-02 21:33:00,1.25465,1.25465,1.25449,1.25462,135000002.0
2005-05-02 21:34:00,1.25468,1.25469,1.25464,1.25469,117500000.0
2005-05-02 21:35:00,1.2547,1.25473,1.2547,1.2547,122799999.0
2005-05-02 21:36:00,1.25469,1.25479,1.25469,1.25475,73100001.0
2005-05-02 21:37:00,1.25492,1.25494,1.25492,1.25492,89100001.0
2005-05-02 21:38:00,1.25481,1.25487,1.25475,1.25487,35900000.0
2005-05-02 21:39:00,1.25486,1.25486,1.25472,1.2548,423600003.0
2005-05-02 21:40:00,1.25481,1.25488,1.25478,1.25484,262599999.0
2005-05-02 21:41:00,1.25498,1.25498,1.25484,1.25488,99900002.0
2005-05-02 21:42:00,1.25488,1.25497,1.25488,1.25497,161400001.0
2005-05-02 21:43:00,1.25494,1.25494,1.25471,1.25471,150299998.0
2005-05-02 21:44:00,1.25475,1.25487,1.25475,1.25487,129400003.0
2005-05-02 21:45:00,1.2549,1.2549,1.2549,1.2549,151000002.0
2005-05-02 21:46:00,1.2549,1.25495,1.25485,1.25487,306100003.0
2005-05-02 21:47:00,1.25485,1.2549,1.25485,1.25487,225200002.0
2005-05-02 21:48:00,1.25492,1.25498,1.2549,1.25498,97199999.0
2005-05-02 21:49:00,1.2549,1.25492,1.2548,1.25486,134199998.0
2005-05-02 21:50:00,1.25485,1.2549,1.25485,1.2549,106200001.0
2005-05-02 21:51:00,1.2549,1.2549,1.25482,1.25482,206300000.0
2005-05-02 21:52:00,1.25482,1.2549,1.25482,1.2549,109599999.0
2005-05-02 21:53:00,1.25465,1.25515,1.25452,1.2546,177800002.0
2005-05-02 21:54:00,1.2549,1.25495,1.25485,1.25485,234800000.0
2005-05-02 21:55:00,1.25498,1.25505,1.25492,1.25505,46100000.0
2005-05-02 21:56:00,1.25513,1.25513,1.25513,1.25513,42200001.0
2005-05-02 21:57:00,1.25517,1.25517,1.25508,1.25513,76900002.0
2005-05-02 21:58:00,1.25499,1.25509,1.25497,1.255,164200002.0
2005-05-02 21:59:00,1.25498,1.25522,1.25498,1.2551,187500000.0
2005-05-02 22:00:00,1.25507,1.25507,1.25485,1.25498,293800002.0
2005-05-02 22:01:00,1.25508,1.2551,1.25507,1.25507,185999997.0
2005-05-02 22:02:00,1.25499,1.25499,1.25478,1.25478,339300001.0
2005-05-02 22:03:00,1.25476,1.25497,1.25476,1.25497,124300000.0
2005-05-02 22:04:00,1.25492,1.25498,1.25485,1.2549,163099996.0
2005-05-02 22:05:00,1.2549,1.25495,1.25485,1.25485,84900000.0
2005-05-02 22:06:00,1.25485,1.25495,1.25485,1.2549,149900002.0
2005-05-02 22:07:00,1.2549,1.25498,1.2547,1.25498,64700001.0
2005-05-02 22:08:00,1.25497,1.25497,1.25468,1.25477,124499999.0
2005-05-02 22:09:00,1.2548,1.25516,1.2548,1.25511,141700000.0
2005-05-02 22:10:00,1.2544,1.25468,1.25395,1.25463,81600002.0
2005-05-02 22:11:00,1.25459,1.25473,1.25457,1.25473,69300000.0
2005-05-02 22:12:00,1.25435,1.25472,1.25391,1.25468,123400000.0
2005-05-02 22:13:00,1.25475,1.25485,1.25475,1.25485,18600000.0
2005-05-02 22:14:00,1.25495,1.25498,1.25487,1.25487,134200000.0
2005-05-02 22:15:00,1.25494,1.25494,1.25481,1.25493,94300000.0
2005-05-02 22:16:00,1.25494,1.25506,1.25487,1.25506,105600001.0
2005-05-02 22:17:00,1.25495,1.25501,1.25483,1.25501,112400001.0
2005-05-02 22:18:00,1.25515,1.25515,1.25475,1.25484,87700000.0
2005-05-02 22:19:00,1.2549,1.25517,1.2549,1.25495,132399998.0
2005-05-02 22:20:00,1.25495,1.25508,1.25495,1.25507,70799998.0
2005-05-02 22:21:00,1.25506,1.25517,1.25495,1.25495,171300005.0
2005-05-02 22:22:00,1.25496,1.25514,1.25496,1.25502,87300001.0
2005-05-02 22:23:00,1.2551,1.2551,1.2551,1.2551,96699999.0
2005-05-02 22:24:00,1.25507,1.25507,1.25494,1.25504,189599998.0
2005-05-02 22:25:00,1.25505,1.25505,1.25495,1.25495,87699998.0
2005-05-02 22:26:00,1.25504,1.25511,1.25504,1.25511,75499998.0
2005-05-02 22:27:00,1.25498,1.25499,1.25484,1.2549,483200004.0
2005-05-02 22:28:00,1.25473,1.25473,1.25444,1.25444,50200002.0
2005-05-02 22:29:00,1.2545,1.25455,1.25445,1.25445,201199998.0
2005-05-02 22:30:00,1.2544,1.2544,1.25429,1.25435,48400000.0
2005-05-02 22:31:00,1.25444,1.25444,1.25441,1.25441,11500000.0
2005-05-02 22:32:00,1.25445,1.2545,1.2544,1.25442,123999999.0
2005-05-02 22:33:00,1.25445,1.2545,1.25445,1.2545,151400000.0
2005-05-02 22:34:00,1.25448,1.2545,1.25414,1.25432,344300000.0
2005-05-02 22:35:00,1.25431,1.25431,1.25405,1.2541,151500003.0
2005-05-02 22:36:00,1.25413,1.25416,1.25412,1.25415,87500001.0
2005-05-02 22:37:00,1.25408,1.25408,1.2539,1.25391,139600001.0
2005-05-02 22:38:00,1.25394,1.25421,1.25394,1.25417,37100000.0
2005-05-02 22:39:00,1.25374,1.2545,1.25374,1.2544,104899999.0
2005-05-02 22:40:00,1.25425,1.25425,1.25415,1.25415,32000000.0
2005-05-02 22:41:00,1.25412,1.25421,1.25404,1.25421,82500001.0
2005-05-02 22:42:00,1.25432,1.25435,1.25414,1.25414,75100000.0
2005-05-02 22:43:00,1.25422,1.25433,1.2538,1.2541,305800000.0
2005-05-02 22:44:00,1.2542,1.25425,1.25415,1.25415,98800000.0
2005-05-02 22:45:00,1.25406,1.25414,1.25399,1.25414,44000000.0
2005-05-02 22:46:00,1.25411,1.25416,1.25396,1.25416,116100001.0
2005-05-02 22:47:00,1.25408,1.25408,1.25397,1.25397,48899999.0
2005-05-02 22:48:00,1.25404,1.25404,1.25377,1.25377,117300004.0
2005-05-02 22:49:00,1.2538,1.2538,1.25375,1.25375,52999998.0
2005-05-02 22:50:00,1.25386,1.25403,1.2538,1.25403,116600003.0
2005-05-02 22:51:00,1.25385,1.25385,1.25375,1.25382,65900000.0
2005-05-02 22:52:00,1.25375,1.2538,1.2537,1.2537,218799998.0
2005-05-02 22:53:00,1.25375,1.25385,1.2537,1.25375,108000001.0
2005-05-02 22:54:00,1.25377,1.25392,1.25377,1.25392,106800000.0
2005-05-02 22:55:00,1.25392,1.25414,1.25392,1.25402,260799999.0
2005-05-02 22:56:00,1.25402,1.25402,1.25386,1.25399,111900003.0
2005-05-02 22:57:00,1.25381,1.25392,1.2538,1.2538,221399996.0
2005-05-02 22:58:00,1.25388,1.25388,1.25375,1.25382,119900000.0
2005-05-02 22:59:00,1.25359,1.25359,1.25325,1.25341,165800004.0
2005-05-02 23:00:00,1.25328,1.25349,1.25327,1.2534,122899999.0
2005-05-02 23:01:00,1.25372,1.25374,1.25353,1.2536,131299999.0
2005-05-02 23:02:00,1.25355,1.25372,1.25347,1.2536,179799999.0
2005-05-02 23:03:00,1.2535,1.25374,1.25337,1.25356,100500002.0
2005-05-02 23:04:00,1.25372,1.25373,1.25351,1.2536,114500001.0
2005-05-02 23:05:00,1.25374,1.25395,1.25374,1.25393,129600001.0
2005-05-02 23:06:00,1.25401,1.25401,1.25349,1.25349,84399999.0
2005-05-02 23:07:00,1.25347,1.25371,1.25347,1.2536,102200000.0
2005-05-02 23:08:00,1.25374,1.25407,1.25374,1.25407,89899999.0
2005-05-02 23:09:00,1.25365,1.25418,1.25362,1.25418,128899998.0
2005-05-02 23:10:00,1.25421,1.25424,1.25394,1.25403,108100000.0
2005-05-02 23:11:00,1.2541,1.25411,1.25364,1.25364,77100000.0
2005-05-02 23:12:00,1.25371,1.25382,1.25356,1.25361,80900000.0
2005-05-02 23:13:00,1.2537,1.25379,1.25343,1.2536,37100000.0
2005-05-02 23:14:00,1.25375,1.25388,1.25365,1.25382,75600001.0
2005-05-02 23:15:00,1.25396,1.25396,1.25367,1.25367,101900001.0
2005-05-02 23:16:00,1.25353,1.2537,1.25343,1.25355,135000003.0
2005-05-02 23:17:00,1.25353,1.25384,1.25353,1.25357,117000000.0
2005-05-02 23:18:00,1.25373,1.25375,1.25365,1.25365,70399999.0
2005-05-02 23:19:00,1.25362,1.25383,1.25362,1.2538,74900002.0
2005-05-02 23:20:00,1.25384,1.25391,1.25364,1.25373,78600000.0
2005-05-02 23:21:00,1.25368,1.25386,1.25367,1.25368,119800001.0
2005-05-02 23:22:00,1.25373,1.25412,1.25366,1.25402,162800001.0
2005-05-02 23:23:00,1.25378,1.25421,1.25376,1.2542,140200002.0
2005-05-02 23:24:00,1.2541,1.25418,1.25397,1.25417,144599998.0
2005-05-02 23:25:00,1.25405,1.25405,1.25372,1.25372,107399998.0
2005-05-02 23:26:00,1.25372,1.25406,1.25372,1.25391,146400000.0
2005-05-02 23:27:00,1.25386,1.25413,1.25378,1.25397,137899999.0
2005-05-02 23:28:00,1.25392,1.25406,1.25375,1.25377,113500001.0
2005-05-02 23:29:00,1.2541,1.25413,1.25364,1.25394,103400001.0
2005-05-02 23:30:00,1.25437,1.25447,1.2538,1.25417,63399999.0
2005-05-02 23:31:00,1.25406,1.25411,1.25387,1.25411,68800000.0
2005-05-02 23:32:00,1.25413,1.2543,1.25394,1.2543,103300000.0
2005-05-02 23:33:00,1.25437,1.25437,1.25407,1.25433,151999998.0
2005-05-02 23:34:00,1.25395,1.25432,1.25395,1.25427,116900002.0
2005-05-02 23:35:00,1.25389,1.25433,1.25389,1.2541,92700000.0
2005-05-02 23:36:00,1.25365,1.2539,1.25365,1.2539,22000000.0
2005-05-02 23:37:00,1.2542,1.25429,1.25395,1.25415,77500000.0
2005-05-02 23:38:00,1.2542,1.25467,1.2542,1.25461,118300001.0
2005-05-02 23:39:00,1.25419,1.25427,1.25419,1.25427,28900000.0
2005-05-02 23:40:00,1.25453,1.25468,1.25452,1.25463,171100001.0
2005-05-02 23:41:00,1.2543,1.25435,1.25425,1.25425,84500001.0
2005-05-02 23:42:00,1.25425,1.25425,1.25396,1.25415,114600002.0
2005-05-02 23:43:00,1.2541,1.2541,1.25391,1.25391,62300000.0
2005-05-02 23:44:00,1.25399,1.25436,1.25389,1.25436,205700000.0
2005-05-02 23:45:00,1.25453,1.25453,1.25422,1.25423,54499999.0
2005-05-02 23:46:00,1.25427,1.25445,1.25427,1.25429,32100000.0
2005-05-02 23:47:00,1.25443,1.25476,1.25443,1.25476,51399999.0
2005-05-02 23:48:00,1.25465,1.25465,1.25455,1.2546,75000002.0
2005-05-02 23:49:00,1.25442,1.25442,1.25405,1.25437,138499999.0
2005-05-02 23:50:00,1.25458,1.25478,1.2545,1.25478,95900000.0
2005-05-02 23:51:00,1.2546,1.25465,1.25453,1.25453,200400002.0
2005-05-02 23:52:00,1.25452,1.2546,1.25452,1.25455,33500000.0
2005-05-02 23:53:00,1.25477,1.25491,1.25477,1.25481,43300000.0
2005-05-02 23:54:00,1.2546,1.2546,1.2546,1.2546,25600000.0
2005-05-02 23:55:00,1.25457,1.25459,1.25441,1.25444,105899997.0
2005-05-02 23:56:00,1.25435,1.25435,1.25425,1.25425,103000000.0
2005-05-02 23:57:00,1.25418,1.25418,1.25402,1.25402,20800000.0
2005-05-02 23:58:00,1.25378,1.25406,1.25378,1.25406,34900000.0
2005-05-02 23:59:00,1.25398,1.25428,1.25395,1.25428,60700001.0
2005-05-03 00:00:00,1.25455,1.25462,1.25407,1.25446,177499995.0
2005-05-03 00:01:00,1.25463,1.25463,1.25455,1.25455,63600002.0
2005-05-03 00:02:00,1.25454,1.25471,1.25452,1.25471,85800002.0
2005-05-03 00:03:00,1.25454,1.25454,1.25402,1.25434,161000002.0
2005-05-03 00:04:00,1.25455,1.255,1.25442,1.255,40900000.0
2005-05-03 00:05:00,1.25428,1.25451,1.25428,1.25451,60200000.0
2005-05-03 00:06:00,1.2545,1.25452,1.25447,1.25447,50900000.0
2005-05-03 00:07:00,1.25383,1.25421,1.25383,1.25407,101900000.0
2005-05-03 00:08:00,1.25422,1.25443,1.25422,1.25443,96000003.0
2005-05-03 00:09:00,1.25441,1.25452,1.25436,1.25452,47000000.0
2005-05-03 00:10:00,1.2547,1.2547,1.25444,1.25455,67200000.0
2005-05-03 00:11:00,1.2545,1.2545,1.25445,1.2545,214200003.0
2005-05-03 00:12:00,1.25445,1.25455,1.25445,1.2545,35300000.0
2005-05-03 00:13:00,1.25456,1.25487,1.25456,1.25487,72299999.0
2005-05-03 00:14:00,1.25471,1.25495,1.25461,1.25495,185300000.0
2005-05-03 00:15:00,1.2549,1.25497,1.25485,1.25488,130700002.0
2005-05-03 00:16:00,1.25487,1.25487,1.25482,1.25485,49500000.0
2005-05-03 00:17:00,1.2548,1.25495,1.25459,1.25495,106199999.0
2005-05-03 00:18:00,1.25495,1.25495,1.25487,1.2549,89099999.0
2005-05-03 00:19:00,1.2548,1.2548,1.2546,1.25473,113500000.0
2005-05-03 00:20:00,1.2549,1.25495,1.25482,1.2549,27900000.0
2005-05-03 00:21:00,1.2549,1.25495,1.25485,1.2549,128100003.0
2005-05-03 00:22:00,1.25495,1.25495,1.25482,1.25487,55600002.0
2005-05-03 00:23:00,1.2549,1.25495,1.25485,1.2549,166300000.0
2005-05-03 00:24:00,1.25498,1.25502,1.25481,1.25502,71200002.0
2005-05-03 00:25:00,1.25492,1.25503,1.25492,1.25494,93299999.0
2005-05-03 00:26:00,1.25508,1.25518,1.25508,1.25518,11200000.0
2005-05-03 00:27:00,1.2551,1.2551,1.25505,1.2551,79699999.0
2005-05-03 00:28:00,1.25525,1.25525,1.25489,1.25489,13700000.0
2005-05-03 00:29:00,1.25507,1.25515,1.25505,1.25505,55990000.0
2005-05-03 00:30:00,1.25505,1.2551,1.25503,1.25505,20600000.0
2005-05-03 00:31:00,1.2551,1.25515,1.25505,1.25505,31100000.0
2005-05-03 00:32:00,1.2551,1.2551,1.2551,1.2551,34999998.0
2005-05-03 00:33:00,1.25531,1.25531,1.255,1.25517,150199999.0
2005-05-03 00:34:00,1.25515,1.25517,1.25503,1.25517,47600000.0
2005-05-03 00:35:00,1.25513,1.25513,1.2551,1.2551,11300000.0
2005-05-03 00:36:00,1.25496,1.25496,1.25482,1.25482,153700002.0
2005-05-03 00:37:00,1.25492,1.25501,1.25492,1.25501,24899999.0
2005-05-03 00:38:00,1.25488,1.25488,1.25476,1.25485,100600002.0
2005-05-03 00:39:00,1.25514,1.25515,1.25502,1.25507,55800001.0
2005-05-03 00:40:00,1.25489,1.25498,1.25489,1.25498,55600001.0
2005-05-03 00:41:00,1.255,1.25505,1.255,1.25505,8800000.0
2005-05-03 00:42:00,1.25508,1.25522,1.25508,1.25522,89500001.0
2005-05-03 00:43:00,1.25492,1.25499,1.25481,1.25489,159499998.0
2005-05-03 00:44:00,1.25493,1.25535,1.25493,1.25521,119599999.0
2005-05-03 00:45:00,1.25522,1.25537,1.25522,1.2553,72900000.0
2005-05-03 00:46:00,1.25535,1.25539,1.25491,1.25533,126400000.0
2005-05-03 00:47:00,1.25542,1.25542,1.25511,1.2552,147300004.0
2005-05-03 00:48:00,1.25535,1.2554,1.25524,1.2554,46100002.0
2005-05-03 00:49:00,1.25531,1.25546,1.25531,1.25546,89700002.0
2005-05-03 00:50:00,1.25545,1.25545,1.25537,1.2554,193699999.0
2005-05-03 00:51:00,1.25518,1.25518,1.25482,1.25482,88800001.0
2005-05-03 00:52:00,1.25523,1.25541,1.2551,1.25535,199599992.0
2005-05-03 00:53:00,1.25495,1.25526,1.25495,1.25526,82300000.0
2005-05-03 00:54:00,1.25543,1.25543,1.2552,1.2552,47300000.0
2005-05-03 00:55:00,1.25524,1.25531,1.25522,1.25525,23400000.0
2005-05-03 00:56:00,1.25551,1.25555,1.25541,1.25541,90400003.0
2005-05-03 00:57:00,1.2553,1.25535,1.25523,1.25533,98300002.0
2005-05-03 00:58:00,1.25525,1.2553,1.25525,1.2553,46700000.0
2005-05-03 00:59:00,1.2553,1.25535,1.2553,1.2553,51200002.0
2005-05-03 01:00:00,1.25528,1.25544,1.25525,1.25544,63900000.0
2005-05-03 01:01:00,1.25545,1.25545,1.25535,1.2554,104800002.0
2005-05-03 01:02:00,1.2554,1.25545,1.25535,1.2554,79100001.0
2005-05-03 01:03:00,1.25525,1.25541,1.25506,1.25541,148100004.0
2005-05-03 01:04:00,1.2554,1.25545,1.25535,1.2554,97400001.0
2005-05-03 01:05:00,1.25545,1.25545,1.25525,1.2554,165800000.0
2005-05-03 01:06:00,1.25535,1.25535,1.25535,1.25535,38400002.0
2005-05-03 01:07:00,1.25533,1.25533,1.25519,1.25521,58300000.0
2005-05-03 01:08:00,1.2553,1.2554,1.25516,1.25521,101100003.0
2005-05-03 01:09:00,1.25522,1.25522,1.25495,1.25508,212000003.0
2005-05-03 01:10:00,1.25508,1.25526,1.25506,1.25509,137599999.0
2005-05-03 01:11:00,1.2551,1.2551,1.2551,1.2551,7100000.0
2005-05-03 01:12:00,1.2551,1.2551,1.2551,1.2551,40099998.0
2005-05-03 01:13:00,1.2551,1.2551,1.2551,1.2551,2400000.0
2005-05-03 01:14:00,1.25505,1.25505,1.25505,1.25505,41099999.0
2005-05-03 01:15:00,1.25553,1.25559,1.25526,1.25526,77600000.0
2005-05-03 01:16:00,1.25508,1.2551,1.25502,1.25505,122600002.0
2005-05-03 01:17:00,1.25514,1.25534,1.25511,1.25526,133600002.0
2005-05-03 01:18:00,1.25529,1.25532,1.25529,1.25531,68499999.0
2005-05-03 01:19:00,1.25527,1.25533,1.25527,1.25533,45899999.0
2005-05-03 01:20:00,1.25552,1.25552,1.2554,1.25543,124899997.0
2005-05-03 01:21:00,1.25538,1.2554,1.25535,1.25535,66500002.0
2005-05-03 01:22:00,1.2554,1.2554,1.2554,1.2554,19900000.0
2005-05-03 01:23:00,1.25532,1.25532,1.25498,1.25508,90400002.0
2005-05-03 01:24:00,1.25523,1.25529,1.25523,1.25529,1600000.0
2005-05-03 01:25:00,1.2551,1.25513,1.25505,1.25513,79500001.0
2005-05-03 01:26:00,1.2552,1.25535,1.2552,1.25535,56800002.0
2005-05-03 01:27:00,1.25528,1.25528,1.2549,1.25494,85300000.0
2005-05-03 01:28:00,1.25512,1.2555,1.25501,1.2555,67299999.0
2005-05-03 01:29:00,1.25506,1.25509,1.25492,1.255,101700002.0
2005-05-03 01:30:00,1.25496,1.25502,1.25496,1.25502,32900000.0
2005-05-03 01:31:00,1.2551,1.2551,1.25505,1.2551,56800000.0
2005-05-03 01:32:00,1.2551,1.25515,1.2551,1.25515,44100000.0
2005-05-03 01:33:00,1.25506,1.25529,1.25493,1.2551,188000000.0
2005-05-03 01:34:00,1.25524,1.25538,1.25524,1.25528,34000000.0
2005-05-03 01:35:00,1.25515,1.25515,1.2551,1.2551,24400001.0
2005-05-03 01:36:00,1.25511,1.25511,1.25486,1.25486,62200000.0
2005-05-03 01:37:00,1.25489,1.25499,1.25479,1.25482,131999997.0
2005-05-03 01:38:00,1.25477,1.25498,1.25477,1.25488,57800000.0
2005-05-03 01:39:00,1.25496,1.25528,1.25493,1.25528,90100000.0
2005-05-03 01:40:00,1.25483,1.255,1.25483,1.255,5600000.0
2005-05-03 01:41:00,1.25505,1.25505,1.25502,1.25502,44099999.0
2005-05-03 01:42:00,1.255,1.255,1.255,1.255,11200000.0
2005-05-03 01:43:00,1.25518,1.25518,1.25496,1.25508,90699999.0
2005-05-03 01:44:00,1.255,1.25528,1.255,1.25514,75000000.0
2005-05-03 01:45:00,1.25484,1.25495,1.25474,1.25495,59399999.0
2005-05-03 01:46:00,1.25489,1.25527,1.25489,1.25498,54900002.0
2005-05-03 01:47:00,1.25503,1.25503,1.25503,1.25503,4800000.0
2005-05-03 01:48:00,1.25505,1.25505,1.25498,1.255,78800000.0
2005-05-03 01:49:00,1.25525,1.25525,1.25492,1.25492,107699999.0
2005-05-03 01:50:00,1.25497,1.25505,1.25497,1.25505,19200000.0
2005-05-03 01:51:00,1.25502,1.25502,1.25495,1.25495,76200001.0
2005-05-03 01:52:00,1.25493,1.25493,1.25476,1.25486,102200001.0
2005-05-03 01:53:00,1.2549,1.2549,1.2549,1.2549,42200000.0
2005-05-03 01:54:00,1.25491,1.25496,1.25485,1.25485,158100002.0
2005-05-03 01:55:00,1.25474,1.255,1.25474,1.255,39600000.0
2005-05-03 01:56:00,1.25516,1.25516,1.2549,1.25499,37499999.0
2005-05-03 01:57:00,1.25505,1.25505,1.25493,1.25495,91399999.0
2005-05-03 01:58:00,1.255,1.255,1.25493,1.25493,35900000.0
2005-05-03 01:59:00,1.25495,1.255,1.25495,1.255,19400000.0
2005-05-03 02:00:00,1.25498,1.25505,1.25484,1.25484,164800001.0
2005-05-03 02:01:00,1.25513,1.25513,1.25513,1.25513,23900000.0
2005-05-03 02:02:00,1.2551,1.2551,1.2551,1.2551,10600000.0
2005-05-03 02:03:00,1.25503,1.25531,1.25494,1.25515,97400002.0
2005-05-03 02:04:00,1.25503,1.25503,1.25485,1.25485,24100000.0
2005-05-03 02:05:00,1.255,1.25535,1.25494,1.25535,40000000.0
2005-05-03 02:06:00,1.2549,1.25503,1.2549,1.25503,109600002.0
2005-05-03 02:07:00,1.255,1.255,1.25481,1.25484,153300000.0
2005-05-03 02:08:00,1.25492,1.25501,1.25492,1.25495,191099999.0
2005-05-03 02:09:00,1.25491,1.25494,1.25482,1.25492,101299999.0
2005-05-03 02:10:00,1.25493,1.255,1.25489,1.25491,70300000.0
2005-05-03 02:11:00,1.255,1.255,1.25495,1.255,116999999.0
2005-05-03 02:12:00,1.25498,1.25498,1.25498,1.25498,35500000.0
2005-05-03 02:13:00,1.255,1.255,1.255,1.255,600000.0
2005-05-03 02:14:00,1.255,1.255,1.255,1.255,70099998.0
2005-05-03 02:15:00,1.25499,1.25499,1.25479,1.25493,69500000.0
2005-05-03 02:16:00,1.25493,1.25497,1.25493,1.25497,27900001.0
2005-05-03 02:17:00,1.25495,1.25522,1.25489,1.25501,170599998.0
2005-05-03 02:18:00,1.25495,1.25495,1.25495,1.25495,5600000.0
2005-05-03 02:19:00,1.25493,1.25503,1.2549,1.255,124799999.0
2005-05-03 02:20:00,1.25495,1.25508,1.25495,1.25505,113200001.0
2005-05-03 02:21:00,1.25495,1.255,1.25495,1.255,15300000.0
2005-05-03 02:22:00,1.25505,1.2552,1.25505,1.2551,111700003.0
2005-05-03 02:23:00,1.2551,1.25518,1.25492,1.25492,67099998.0
2005-05-03 02:24:00,1.25515,1.25515,1.25504,1.25505,56500000.0
2005-05-03 02:25:00,1.25496,1.25496,1.25482,1.25493,98099999.0
2005-05-03 02:26:00,1.25495,1.25508,1.25457,1.25464,145399999.0
2005-05-03 02:27:00,1.2549,1.2549,1.2549,1.2549,8800000.0
2005-05-03 02:28:00,1.2549,1.2549,1.2549,1.2549,4000000.0
2005-05-03 02:29:00,1.25511,1.25512,1.25478,1.25512,140300002.0
2005-05-03 02:30:00,1.25492,1.25492,1.2549,1.2549,81000000.0
2005-05-03 02:31:00,1.25522,1.25528,1.25478,1.25502,154400003.0
2005-05-03 02:32:00,1.25495,1.25495,1.2549,1.2549,43600000.0
2005-05-03 02:33:00,1.2549,1.255,1.25479,1.25479,128300001.0
2005-05-03 02:34:00,1.2549,1.2549,1.25485,1.2549,88700000.0
2005-05-03 02:35:00,1.25498,1.25498,1.2549,1.25492,30100000.0
2005-05-03 02:36:00,1.255,1.255,1.255,1.255,17200000.0
2005-05-03 02:37:00,1.25505,1.25505,1.25495,1.25495,12000000.0
2005-05-03 02:38:00,1.25485,1.25499,1.25475,1.25481,81200002.0
2005-05-03 02:39:00,1.255,1.25505,1.25493,1.25505,37000001.0
2005-05-03 02:40:00,1.2551,1.2551,1.25492,1.25498,147000001.0
2005-05-03 02:41:00,1.255,1.255,1.25495,1.25495,31400000.0
2005-05-03 02:42:00,1.255,1.25505,1.255,1.25505,49600000.0
2005-05-03 02:43:00,1.25519,1.25523,1.25495,1.25504,145500002.0
2005-05-03 02:44:00,1.25495,1.255,1.25495,1.255,30800000.0
2005-05-03 02:45:00,1.25508,1.25519,1.25488,1.25488,62499998.0
2005-05-03 02:46:00,1.25495,1.25495,1.25495,1.25495,36700001.0
2005-05-03 02:47:00,1.25507,1.25535,1.25507,1.25535,133900001.0
2005-05-03 02:48:00,1.25503,1.25505,1.25495,1.255,180800001.0
2005-05-03 02:49:00,1.25505,1.25505,1.255,1.255,12300000.0
2005-05-03 02:50:00,1.25498,1.25548,1.25492,1.25548,158900001.0
2005-05-03 02:51:00,1.25495,1.25505,1.25495,1.25495,4500000.0
2005-05-03 02:52:00,1.25523,1.25523,1.2548,1.2548,51500000.0
2005-05-03 02:53:00,1.2549,1.25505,1.2549,1.25503,32500000.0
2005-05-03 02:54:00,1.25485,1.25515,1.25482,1.25497,119299999.0
2005-05-03 02:55:00,1.25505,1.25505,1.25497,1.25497,30300000.0
2005-05-03 02:56:00,1.25508,1.25521,1.25489,1.25521,67000000.0
2005-05-03 02:57:00,1.255,1.255,1.25495,1.25495,73500000.0
2005-05-03 02:58:00,1.255,1.255,1.25495,1.25495,39400000.0
2005-05-03 02:59:00,1.25506,1.2553,1.2549,1.2553,99600000.0
2005-05-03 03:00:00,1.255,1.25505,1.2549,1.25505,64900001.0
2005-05-03 03:01:00,1.255,1.255,1.255,1.255,41300000.0
2005-05-03 03:02:00,1.25503,1.25505,1.2549,1.25505,193600001.0
2005-05-03 03:03:00,1.25503,1.25503,1.2549,1.255,76699999.0
2005-05-03 03:04:00,1.25505,1.25505,1.25493,1.25493,47300000.0
2005-05-03 03:05:00,1.25498,1.25527,1.25498,1.2552,76600003.0
2005-05-03 03:06:00,1.25525,1.2553,1.25525,1.2553,12800000.0
2005-05-03 03:07:00,1.25528,1.25528,1.25528,1.25528,8100000.0
2005-05-03 03:08:00,1.2555,1.2555,1.25518,1.25522,83900000.0
2005-05-03 03:09:00,1.2553,1.25535,1.25525,1.2553,57500001.0
2005-05-03 03:10:00,1.25508,1.25508,1.25501,1.25508,28900000.0
2005-05-03 03:11:00,1.25515,1.25515,1.25505,1.25505,50100002.0
2005-05-03 03:12:00,1.2551,1.25515,1.2551,1.25513,50900000.0
2005-05-03 03:13:00,1.25539,1.25539,1.25516,1.25516,67800002.0
2005-05-03 03:14:00,1.2551,1.25515,1.25505,1.25505,88400002.0
2005-05-03 03:15:00,1.25513,1.25516,1.25506,1.25506,50599999.0
2005-05-03 03:16:00,1.25514,1.25524,1.25514,1.25524,8000000.0
2005-05-03 03:17:00,1.25555,1.25555,1.25513,1.25513,54900000.0
2005-05-03 03:18:00,1.25525,1.25525,1.25512,1.25523,139200001.0
2005-05-03 03:19:00,1.25515,1.2552,1.25515,1.2552,47299999.0
2005-05-03 03:20:00,1.25554,1.25554,1.25541,1.25541,39100000.0
2005-05-03 03:21:00,1.25523,1.25525,1.25515,1.25525,78899999.0
2005-05-03 03:22:00,1.25522,1.25522,1.25509,1.25517,59900000.0
2005-05-03 03:23:00,1.25511,1.25635,1.25511,1.25633,156900004.0
2005-05-03 03:24:00,1.25607,1.25701,1.25598,1.25619,189400000.0
2005-05-03 03:25:00,1.25715,1.25715,1.2564,1.25679,83600001.0
2005-05-03 03:26:00,1.25611,1.25665,1.25611,1.25644,96700000.0
2005-05-03 03:27:00,1.25615,1.25615,1.25594,1.25604,148100000.0
2005-05-03 03:28:00,1.25594,1.25594,1.25517,1.25527,123599999.0
2005-05-03 03:29:00,1.25546,1.25566,1.2553,1.25555,135000001.0
2005-05-03 03:30:00,1.25581,1.25585,1.25571,1.25574,48500000.0
2005-05-03 03:31:00,1.25585,1.2559,1.2558,1.2559,85400001.0
2005-05-03 03:32:00,1.25594,1.25596,1.25594,1.25596,36000001.0
2005-05-03 03:33:00,1.25587,1.25627,1.25587,1.25627,57900000.0
2005-05-03 03:34:00,1.25616,1.25616,1.2559,1.25609,38700000.0
2005-05-03 03:35:00,1.25593,1.25606,1.2559,1.25606,98400002.0
2005-05-03 03:36:00,1.2559,1.2559,1.25535,1.25535,73300000.0
2005-05-03 03:37:00,1.25534,1.25534,1.25487,1.2553,166500002.0
2005-05-03 03:38:00,1.25551,1.25562,1.25536,1.25536,78400000.0
2005-05-03 03:39:00,1.2555,1.25566,1.25539,1.25539,69100001.0
2005-05-03 03:40:00,1.25536,1.25559,1.25536,1.25559,109100002.0
2005-05-03 03:41:00,1.25545,1.25545,1.2551,1.25515,99899997.0
2005-05-03 03:42:00,1.25519,1.25526,1.25519,1.25526,30300000.0
2005-05-03 03:43:00,1.25528,1.25528,1.25508,1.25509,87600001.0
2005-05-03 03:44:00,1.25515,1.25527,1.25514,1.25514,127700001.0
2005-05-03 03:45:00,1.25516,1.2552,1.25497,1.25497,130400003.0
2005-05-03 03:46:00,1.25507,1.25516,1.25507,1.25516,31900000.0
2005-05-03 03:47:00,1.2552,1.2552,1.25504,1.25517,72900000.0
2005-05-03 03:48:00,1.25505,1.25516,1.25505,1.25512,149500002.0
2005-05-03 03:49:00,1.25523,1.25535,1.25523,1.25532,39400001.0
2005-05-03 03:50:00,1.25535,1.25545,1.25535,1.25545,10800000.0
2005-05-03 03:51:00,1.25571,1.25584,1.25571,1.25584,3100000.0
2005-05-03 03:52:00,1.25609,1.25613,1.25577,1.25596,156699998.0
2005-05-03 03:53:00,1.25607,1.25613,1.256,1.25613,132799998.0
2005-05-03 03:54:00,1.25601,1.25608,1.25598,1.25608,57499999.0
2005-05-03 03:55:00,1.2558,1.2558,1.2557,1.25574,128200000.0
2005-05-03 03:56:00,1.25576,1.25581,1.25567,1.25574,93500000.0
2005-05-03 03:57:00,1.25581,1.25589,1.25567,1.25567,69100000.0
2005-05-03 03:58:00,1.25583,1.256,1.25569,1.256,132000000.0
2005-05-03 03:59:00,1.25588,1.25636,1.25586,1.25636,105500001.0
2005-05-03 04:00:00,1.25644,1.25661,1.25635,1.25661,86499999.0
2005-05-03 04:01:00,1.25659,1.25659,1.25634,1.25634,42200000.0
2005-05-03 04:02:00,1.25642,1.25642,1.25638,1.25638,23300000.0
2005-05-03 04:03:00,1.2561,1.2561,1.25585,1.256,110399998.0
2005-05-03 04:04:00,1.25606,1.2562,1.25603,1.2562,71800000.0
2005-05-03 04:05:00,1.25628,1.25628,1.25619,1.25627,55800001.0
2005-05-03 04:06:00,1.25627,1.25627,1.25611,1.25615,25500000.0
2005-05-03 04:07:00,1.25609,1.25621,1.25596,1.25621,187900002.0
2005-05-03 04:08:00,1.25605,1.2561,1.25605,1.2561,23300000.0
2005-05-03 04:09:00,1.25602,1.25602,1.25579,1.25582,41800000.0
2005-05-03 04:10:00,1.25583,1.25603,1.25581,1.256,175899999.0
2005-05-03 04:11:00,1.25602,1.25602,1.25569,1.25569,73200000.0
2005-05-03 04:12:00,1.25553,1.25563,1.25521,1.25563,118100002.0
2005-05-03 04:13:00,1.25587,1.25587,1.25563,1.2558,111000001.0
2005-05-03 04:14:00,1.2557,1.25575,1.25565,1.25565,29900000.0
2005-05-03 04:15:00,1.2557,1.25579,1.2557,1.25578,58499998.0
2005-05-03 04:16:00,1.25575,1.2558,1.25575,1.2558,45999999.0
2005-05-03 04:17:00,1.25568,1.25594,1.25568,1.2558,126400001.0
2005-05-03 04:18:00,1.25581,1.2559,1.25581,1.25582,48800000.0
2005-05-03 04:19:00,1.25575,1.25585,1.2556,1.2556,13300000.0
2005-05-03 04:20:00,1.25585,1.25585,1.2558,1.2558,41500001.0
2005-05-03 04:21:00,1.25578,1.25602,1.25578,1.25583,88799999.0
2005-05-03 04:22:00,1.25581,1.25616,1.25581,1.2561,194900001.0
2005-05-03 04:23:00,1.25598,1.25603,1.25588,1.25588,106200001.0
2005-05-03 04:24:00,1.25592,1.25607,1.25588,1.25594,114800000.0
2005-05-03 04:25:00,1.25581,1.256,1.25581,1.25597,116599999.0
2005-05-03 04:26:00,1.25595,1.25595,1.25595,1.25595,9600000.0
2005-05-03 04:27:00,1.25604,1.25614,1.25604,1.25614,1600000.0
2005-05-03 04:28:00,1.25597,1.25627,1.25597,1.25617,144200000.0
2005-05-03 04:29:00,1.25645,1.25651,1.2561,1.25625,95100002.0
2005-05-03 04:30:00,1.25609,1.2563,1.25609,1.2563,17700000.0
2005-05-03 04:31:00,1.25632,1.25638,1.25623,1.2563,154600000.0
2005-05-03 04:32:00,1.25629,1.25654,1.25629,1.2565,64600000.0
2005-05-03 04:33:00,1.25634,1.25649,1.25624,1.25649,111700002.0
2005-05-03 04:34:00,1.25648,1.25666,1.25642,1.25665,154500001.0
2005-05-03 04:35:00,1.25672,1.25672,1.2567,1.2567,8600000.0
2005-05-03 04:36:00,1.2566,1.2567,1.25648,1.2567,37700000.0
2005-05-03 04:37:00,1.25658,1.25669,1.25651,1.25656,63800000.0
2005-05-03 04:38:00,1.2568,1.25696,1.2567,1.25692,113700001.0
2005-05-03 04:39:00,1.25686,1.25686,1.25653,1.25653,76100000.0
2005-05-03 04:40:00,1.25649,1.25655,1.25649,1.25653,88399998.0
2005-05-03 04:41:00,1.25667,1.25692,1.25667,1.25691,26300000.0
2005-05-03 04:42:00,1.25702,1.25702,1.25685,1.25697,69699998.0
2005-05-03 04:43:00,1.25698,1.25705,1.2569,1.257,53499999.0
2005-05-03 04:44:00,1.25708,1.25708,1.25685,1.25697,84499999.0
2005-05-03 04:45:00,1.25693,1.25701,1.25693,1.25701,84700001.0
2005-05-03 04:46:00,1.25707,1.25714,1.25678,1.25686,101500002.0
2005-05-03 04:47:00,1.25693,1.25698,1.25686,1.25695,117900002.0
2005-05-03 04:48:00,1.25698,1.25698,1.25687,1.25687,55700000.0
2005-05-03 04:49:00,1.2569,1.2569,1.25682,1.25685,89700000.0
2005-05-03 04:50:00,1.25675,1.25689,1.25675,1.25681,49800000.0
2005-05-03 04:51:00,1.25695,1.25695,1.25685,1.2569,85399998.0
2005-05-03 04:52:00,1.25707,1.25712,1.25675,1.25712,97199999.0
2005-05-03 04:53:00,1.25687,1.25695,1.25685,1.2569,49500001.0
2005-05-03 04:54:00,1.2569,1.25692,1.25685,1.2569,60700002.0
2005-05-03 04:55:00,1.25694,1.25702,1.25689,1.25694,58800000.0
2005-05-03 04:56:00,1.25683,1.25693,1.25678,1.25689,88099998.0
2005-05-03 04:57:00,1.25683,1.25727,1.25671,1.25727,72999999.0
2005-05-03 04:58:00,1.2569,1.2569,1.2569,1.2569,29300000.0
2005-05-03 04:59:00,1.25705,1.25707,1.25687,1.25692,132600000.0
2005-05-03 05:00:00,1.2569,1.2569,1.2568,1.2568,8800000.0
2005-05-03 05:01:00,1.25698,1.25698,1.25692,1.25698,84300001.0
2005-05-03 05:02:00,1.25697,1.25697,1.25679,1.25689,92599999.0
2005-05-03 05:03:00,1.2567,1.2567,1.25642,1.25668,71600001.0
2005-05-03 05:04:00,1.25657,1.25657,1.25638,1.25639,43700000.0
2005-05-03 05:05:00,1.2564,1.2564,1.2564,1.2564,7200000.0
2005-05-03 05:06:00,1.25623,1.25633,1.25623,1.2563,168200003.0
2005-05-03 05:07:00,1.25633,1.25633,1.25605,1.25617,96099999.0
2005-05-03 05:08:00,1.2561,1.2562,1.25608,1.2562,71300002.0
2005-05-03 05:09:00,1.25627,1.25646,1.25614,1.25628,149500002.0
2005-05-03 05:10:00,1.25622,1.25634,1.25608,1.2561,159699999.0
2005-05-03 05:11:00,1.25627,1.2563,1.25627,1.2563,73899999.0
2005-05-03 05:12:00,1.25662,1.25662,1.25643,1.25643,99100000.0
2005-05-03 05:13:00,1.25633,1.25649,1.25633,1.25646,103399999.0
2005-05-03 05:14:00,1.25652,1.25652,1.25645,1.2565,56400002.0
2005-05-03 05:15:00,1.25645,1.2565,1.25643,1.25643,41000000.0
2005-05-03 05:16:00,1.25665,1.25675,1.2564,1.25657,98700000.0
2005-05-03 05:17:00,1.2565,1.25652,1.25645,1.25645,98499998.0
2005-05-03 05:18:00,1.25658,1.25686,1.25658,1.25681,119900001.0
2005-05-03 05:19:00,1.25664,1.25664,1.25655,1.25662,131400001.0
2005-05-03 05:20:00,1.25671,1.25697,1.25671,1.25695,87700001.0
2005-05-03 05:21:00,1.25658,1.25658,1.25649,1.25653,177400004.0
2005-05-03 05:22:00,1.2566,1.2566,1.25655,1.2566,11300000.0
2005-05-03 05:23:00,1.2567,1.2567,1.25637,1.25637,97099999.0
2005-05-03 05:24:00,1.25665,1.25665,1.25665,1.25665,800000.0
2005-05-03 05:25:00,1.25656,1.25659,1.25656,1.25659,4100000.0
2005-05-03 05:26:00,1.2565,1.25655,1.25645,1.25645,58199998.0
2005-05-03 05:27:00,1.25651,1.25654,1.25651,1.25654,10400000.0
2005-05-03 05:28:00,1.2565,1.2565,1.2565,1.2565,12000000.0
2005-05-03 05:29:00,1.2565,1.2565,1.25645,1.25647,172999999.0
2005-05-03 05:30:00,1.25642,1.2565,1.25642,1.25645,69100000.0
2005-05-03 05:31:00,1.2565,1.25655,1.25642,1.2565,17500000.0
2005-05-03 05:32:00,1.25658,1.25662,1.25658,1.25662,19900000.0
2005-05-03 05:33:00,1.2566,1.2566,1.2566,1.2566,30800000.0
2005-05-03 05:34:00,1.25651,1.25657,1.25649,1.25651,82099998.0
2005-05-03 05:35:00,1.25692,1.25692,1.25658,1.25662,174699999.0
2005-05-03 05:36:00,1.2566,1.25665,1.2566,1.25665,45000000.0
2005-05-03 05:37:00,1.25646,1.25652,1.25607,1.25652,121200002.0
2005-05-03 05:38:00,1.25658,1.25658,1.25602,1.25602,51599998.0
2005-05-03 05:39:00,1.25623,1.25652,1.25623,1.25652,173000002.0
2005-05-03 05:40:00,1.25601,1.25625,1.25601,1.25625,60100000.0
2005-05-03 05:41:00,1.25634,1.25643,1.25634,1.25643,33700000.0
2005-05-03 05:42:00,1.2568,1.2569,1.25655,1.25685,41400000.0
2005-05-03 05:43:00,1.25632,1.25648,1.25632,1.25648,34000001.0
2005-05-03 05:44:00,1.25635,1.25645,1.25635,1.25638,28400000.0
2005-05-03 05:45:00,1.2563,1.25645,1.2563,1.25635,82600000.0
2005-05-03 05:46:00,1.25668,1.25675,1.2566,1.25675,62599998.0
2005-05-03 05:47:00,1.25673,1.25683,1.25644,1.25683,117499998.0
2005-05-03 05:48:00,1.25663,1.25663,1.25652,1.25652,9600000.0
2005-05-03 05:49:00,1.25667,1.25691,1.2566,1.25671,159300001.0
2005-05-03 05:50:00,1.25645,1.25652,1.25645,1.2565,38200000.0
2005-05-03 05:51:00,1.2564,1.25655,1.2564,1.25645,134100001.0
2005-05-03 05:52:00,1.25655,1.25655,1.25642,1.25642,99700001.0
2005-05-03 05:53:00,1.25681,1.25681,1.25659,1.25674,83800000.0
2005-05-03 05:54:00,1.25655,1.25655,1.2565,1.2565,19100000.0
2005-05-03 05:55:00,1.25642,1.25642,1.25625,1.25632,232000003.0
2005-05-03 05:56:00,1.25684,1.25684,1.25649,1.25681,73100001.0
2005-05-03 05:57:00,1.25628,1.25637,1.25627,1.25637,75000002.0
2005-05-03 05:58:00,1.25637,1.25638,1.25618,1.25618,94200000.0
2005-05-03 05:59:00,1.25613,1.25623,1.2561,1.25622,179100002.0
2005-05-03 06:00:00,1.2562,1.25625,1.2562,1.25625,31299999.0
2005-05-03 06:01:00,1.25638,1.2565,1.25625,1.2565,66199999.0
2005-05-03 06:02:00,1.25647,1.25655,1.25641,1.25655,155900001.0
2005-05-03 06:03:00,1.25646,1.25661,1.25644,1.25644,80800001.0
2005-05-03 06:04:00,1.25664,1.25664,1.25655,1.25655,127000001.0
2005-05-03 06:05:00,1.25665,1.25665,1.25652,1.25655,81100001.0
2005-05-03 06:06:00,1.2566,1.2566,1.25655,1.25655,119200002.0
2005-05-03 06:07:00,1.25697,1.25697,1.25658,1.25658,54700001.0
2005-05-03 06:08:00,1.2566,1.25665,1.25658,1.25662,128300000.0
2005-05-03 06:09:00,1.25692,1.25694,1.25681,1.25687,84200000.0
2005-05-03 06:10:00,1.25662,1.25662,1.25641,1.25658,61000000.0
2005-05-03 06:11:00,1.25655,1.25665,1.25655,1.25664,87200000.0
2005-05-03 06:12:00,1.25655,1.25655,1.25629,1.25629,32000000.0
2005-05-03 06:13:00,1.2565,1.25677,1.2565,1.25672,169799998.0
2005-05-03 06:14:00,1.2564,1.2564,1.25635,1.2564,76100001.0
2005-05-03 06:15:00,1.2564,1.25645,1.25632,1.25645,101900002.0
2005-05-03 06:16:00,1.25665,1.25665,1.25623,1.25657,64800000.0
2005-05-03 06:17:00,1.25645,1.25645,1.25635,1.2564,90800003.0
2005-05-03 06:18:00,1.25642,1.25648,1.25635,1.2564,162700001.0
2005-05-03 06:19:00,1.25645,1.25645,1.25637,1.2564,62300000.0
2005-05-03 06:20:00,1.25637,1.2564,1.25637,1.2564,51300000.0
2005-05-03 06:21:00,1.25623,1.25647,1.25623,1.2564,198200003.0
2005-05-03 06:22:00,1.25643,1.25643,1.25637,1.25643,29200000.0
2005-05-03 06:23:00,1.25629,1.25652,1.25629,1.25652,122199998.0
2005-05-03 06:24:00,1.2564,1.25643,1.25635,1.2564,86300000.0
2005-05-03 06:25:00,1.25637,1.25669,1.2561,1.25621,97600000.0
2005-05-03 06:26:00,1.25638,1.25648,1.25635,1.25635,45999999.0
2005-05-03 06:27:00,1.2564,1.2564,1.25635,1.25638,40499998.0
2005-05-03 06:28:00,1.25655,1.25667,1.25629,1.25629,177600001.0
2005-05-03 06:29:00,1.25632,1.25641,1.25629,1.25638,73500000.0
2005-05-03 06:30:00,1.25645,1.25655,1.25645,1.25652,64700000.0
2005-05-03 06:31:00,1.25651,1.25658,1.25637,1.25637,109000002.0
2005-05-03 06:32:00,1.25657,1.25664,1.25653,1.25664,83399998.0
2005-05-03 06:33:00,1.2564,1.2564,1.2563,1.2563,77899999.0
2005-05-03 06:34:00,1.25646,1.25648,1.25643,1.25648,26300000.0
2005-05-03 06:35:00,1.25652,1.2567,1.25649,1.25663,143900000.0
2005-05-03 06:36:00,1.2564,1.25646,1.2564,1.25646,13600000.0
2005-05-03 06:37:00,1.25673,1.25675,1.25662,1.25669,158199996.0
2005-05-03 06:38:00,1.25648,1.25648,1.2564,1.2564,85500000.0
2005-05-03 06:39:00,1.25669,1.25671,1.25664,1.25666,135500000.0
2005-05-03 06:40:00,1.25642,1.25642,1.25623,1.2564,135500000.0
2005-05-03 06:41:00,1.25643,1.25654,1.25626,1.25651,108200001.0
2005-05-03 06:42:00,1.2564,1.25645,1.25632,1.2564,63900001.0
2005-05-03 06:43:00,1.25635,1.2564,1.25635,1.2564,94600002.0
2005-05-03 06:44:00,1.25634,1.2565,1.25634,1.25644,39100000.0
2005-05-03 06:45:00,1.25647,1.25647,1.25637,1.25637,44300000.0
2005-05-03 06:46:00,1.25648,1.25648,1.25642,1.25644,57600001.0
2005-05-03 06:47:00,1.25625,1.25638,1.25625,1.25638,172699999.0
2005-05-03 06:48:00,1.25648,1.25668,1.25644,1.25668,171500002.0
2005-05-03 06:49:00,1.25633,1.25691,1.25633,1.25689,100400002.0
2005-05-03 06:50:00,1.2567,1.25672,1.25665,1.2567,63600001.0
2005-05-03 06:51:00,1.25678,1.25687,1.25652,1.25687,60400000.0
2005-05-03 06:52:00,1.25683,1.25683,1.2562,1.2562,121399999.0
2005-05-03 06:53:00,1.25658,1.25714,1.2565,1.25714,39500000.0
2005-05-03 06:54:00,1.25635,1.25645,1.25635,1.25645,47599998.0
2005-05-03 06:55:00,1.2567,1.25685,1.2567,1.25685,66799999.0
2005-05-03 06:56:00,1.2569,1.25695,1.2569,1.2569,101300001.0
2005-05-03 06:57:00,1.2569,1.2569,1.25685,1.25685,42300000.0
2005-05-03 06:58:00,1.2569,1.2569,1.2569,1.2569,18400000.0
2005-05-03 06:59:00,1.2568,1.25695,1.2568,1.2569,168000000.0
2005-05-03 07:00:00,1.25692,1.25702,1.25654,1.25654,110200000.0
2005-05-03 07:01:00,1.25685,1.25695,1.25685,1.25685,149900001.0
2005-05-03 07:02:00,1.257,1.25708,1.25688,1.25695,152799999.0
2005-05-03 07:03:00,1.25695,1.25695,1.25685,1.2569,115600000.0
2005-05-03 07:04:00,1.25675,1.25688,1.25674,1.25688,85299999.0
2005-05-03 07:05:00,1.25686,1.25696,1.25686,1.25696,58500000.0
2005-05-03 07:06:00,1.25705,1.25705,1.25695,1.257,88700003.0
2005-05-03 07:07:00,1.257,1.25703,1.25695,1.25695,27900000.0
2005-05-03 07:08:00,1.25698,1.25722,1.25696,1.25703,126199999.0
2005-05-03 07:09:00,1.25695,1.25705,1.25695,1.25695,140700002.0
2005-05-03 07:10:00,1.257,1.25703,1.257,1.25703,27099999.0
2005-05-03 07:11:00,1.25737,1.25737,1.25719,1.25729,251699998.0
2005-05-03 07:12:00,1.25695,1.25705,1.25695,1.25698,48000000.0
2005-05-03 07:13:00,1.25725,1.25725,1.25685,1.25689,45799999.0
2005-05-03 07:14:00,1.25695,1.257,1.25695,1.25697,34400000.0
2005-05-03 07:15:00,1.25697,1.25702,1.25693,1.25693,42600000.0
2005-05-03 07:16:00,1.25693,1.25725,1.25676,1.25716,108200003.0
2005-05-03 07:17:00,1.25684,1.25688,1.25682,1.25688,100100002.0
2005-05-03 07:18:00,1.25686,1.25697,1.25686,1.25697,126299999.0
2005-05-03 07:19:00,1.25695,1.257,1.25695,1.257,42300001.0
2005-05-03 07:20:00,1.2571,1.25723,1.25701,1.25723,109300000.0
2005-05-03 07:21:00,1.25695,1.25702,1.25692,1.25692,87200001.0
2005-05-03 07:22:00,1.25688,1.25716,1.25688,1.25716,92200000.0
2005-05-03 07:23:00,1.25699,1.25707,1.25689,1.25689,56000000.0
2005-05-03 07:24:00,1.25673,1.25673,1.25625,1.25625,47700000.0
2005-05-03 07:25:00,1.2563,1.25635,1.25625,1.25625,131700002.0
2005-05-03 07:26:00,1.25623,1.25635,1.25623,1.25625,62000000.0
2005-05-03 07:27:00,1.25633,1.25634,1.25633,1.25634,1600000.0
2005-05-03 07:28:00,1.25625,1.25637,1.25625,1.25631,123999999.0
2005-05-03 07:29:00,1.2563,1.25642,1.2563,1.25642,9600000.0
2005-05-03 07:30:00,1.25625,1.25625,1.25605,1.25615,92099998.0
2005-05-03 07:31:00,1.25619,1.25622,1.25608,1.25612,156400002.0
2005-05-03 07:32:00,1.25618,1.25633,1.25618,1.25627,105000000.0
2005-05-03 07:33:00,1.25625,1.25625,1.25613,1.2562,49100000.0
2005-05-03 07:34:00,1.25626,1.25632,1.25602,1.25632,88500000.0
2005-05-03 07:35:00,1.25615,1.25625,1.25615,1.2562,26700000.0
2005-05-03 07:36:00,1.25648,1.25648,1.25637,1.25639,143500003.0
2005-05-03 07:37:00,1.25617,1.25623,1.25612,1.2562,110000000.0
2005-05-03 07:38:00,1.25628,1.25628,1.25621,1.25628,32600000.0
2005-05-03 07:39:00,1.25626,1.25632,1.25605,1.25613,124100003.0
2005-05-03 07:40:00,1.2563,1.2563,1.25605,1.25605,122700002.0
2005-05-03 07:41:00,1.25615,1.25615,1.25615,1.25615,900000.0
2005-05-03 07:42:00,1.25616,1.25624,1.25613,1.25624,93300000.0
2005-05-03 07:43:00,1.25622,1.25622,1.25611,1.25612,71600000.0
2005-05-03 07:44:00,1.2563,1.2564,1.25598,1.25613,49600000.0
2005-05-03 07:45:00,1.25614,1.2564,1.25614,1.2564,65999999.0
2005-05-03 07:46:00,1.25613,1.25614,1.25613,1.25614,61899997.0
2005-05-03 07:47:00,1.25613,1.25618,1.25609,1.25618,68000001.0
2005-05-03 07:48:00,1.2562,1.25625,1.2562,1.2562,118499999.0
2005-05-03 07:49:00,1.2562,1.25625,1.25615,1.2562,62700001.0
2005-05-03 07:50:00,1.2564,1.2564,1.25619,1.25619,49700001.0
2005-05-03 07:51:00,1.25617,1.25617,1.25605,1.25613,96300000.0
2005-05-03 07:52:00,1.25634,1.2564,1.25616,1.25617,134499996.0
2005-05-03 07:53:00,1.25612,1.25612,1.25594,1.25608,69599998.0
2005-05-03 07:54:00,1.25611,1.25621,1.25609,1.2562,117000000.0
2005-05-03 07:55:00,1.25628,1.25667,1.25625,1.25667,57200000.0
2005-05-03 07:56:00,1.25623,1.25623,1.25606,1.25615,50799999.0
2005-05-03 07:57:00,1.256,1.25613,1.256,1.25609,107500001.0
2005-05-03 07:58:00,1.25612,1.25629,1.25612,1.25626,172499997.0
2005-05-03 07:59:00,1.25616,1.25635,1.25616,1.25635,55500000.0
2005-05-03 08:00:00,1.25626,1.25627,1.25613,1.25624,68499999.0
2005-05-03 08:01:00,1.25615,1.25625,1.25615,1.25625,50199998.0
2005-05-03 08:02:00,1.25615,1.25625,1.25615,1.2562,116800001.0
2005-05-03 08:03:00,1.25617,1.25625,1.25615,1.25625,37400000.0
2005-05-03 08:04:00,1.25615,1.25631,1.2561,1.25631,117900001.0
2005-05-03 08:05:00,1.25631,1.25638,1.25622,1.25638,81600000.0
2005-05-03 08:06:00,1.25632,1.25643,1.25632,1.25643,87100000.0
2005-05-03 08:07:00,1.25632,1.25678,1.25632,1.25678,72700000.0
2005-05-03 08:08:00,1.25645,1.25675,1.25635,1.25672,147900002.0
2005-05-03 08:09:00,1.2568,1.2568,1.25652,1.25652,92500000.0
2005-05-03 08:10:00,1.25679,1.25679,1.25658,1.25675,127600002.0
2005-05-03 08:11:00,1.2567,1.25696,1.25663,1.25696,32100001.0
2005-05-03 08:12:00,1.25695,1.25706,1.25695,1.25701,69900001.0
2005-05-03 08:13:00,1.25681,1.25691,1.2567,1.2567,235200003.0
2005-05-03 08:14:00,1.25667,1.25674,1.25667,1.25669,71799998.0
2005-05-03 08:15:00,1.25672,1.25672,1.25663,1.25664,120700000.0
2005-05-03 08:16:00,1.25689,1.25696,1.25689,1.25696,71100003.0
2005-05-03 08:17:00,1.25717,1.25717,1.25701,1.25701,33800001.0
2005-05-03 08:18:00,1.25709,1.25721,1.25709,1.25721,31100000.0
2005-05-03 08:19:00,1.25723,1.25723,1.25716,1.25717,5800000.0
2005-05-03 08:20:00,1.257,1.257,1.25682,1.25697,112199998.0
2005-05-03 08:21:00,1.25703,1.25713,1.2569,1.25713,65700000.0
2005-05-03 08:22:00,1.25696,1.25696,1.2568,1.25696,123700000.0
2005-05-03 08:23:00,1.257,1.25714,1.25697,1.25709,116900000.0
2005-05-03 08:24:00,1.25707,1.2571,1.25705,1.2571,86200002.0
2005-05-03 08:25:00,1.2573,1.2574,1.2572,1.25723,147400000.0
2005-05-03 08:26:00,1.25699,1.25699,1.25629,1.25669,128599999.0
2005-05-03 08:27:00,1.2565,1.25693,1.25648,1.25693,99100000.0
2005-05-03 08:28:00,1.25693,1.25702,1.2569,1.25698,135600002.0
2005-05-03 08:29:00,1.25696,1.25696,1.25682,1.25682,51399999.0
2005-05-03 08:30:00,1.25683,1.25692,1.25683,1.2569,39100000.0
2005-05-03 08:31:00,1.25692,1.25692,1.25685,1.2569,51299999.0
2005-05-03 08:32:00,1.25698,1.25704,1.25691,1.257,152099999.0
2005-05-03 08:33:00,1.25695,1.25705,1.25695,1.25705,116899999.0
2005-05-03 08:34:00,1.25706,1.25716,1.25686,1.25716,106599998.0
2005-05-03 08:35:00,1.25724,1.25724,1.25711,1.25721,73400001.0
2005-05-03 08:36:00,1.25719,1.25719,1.25709,1.25709,7200000.0
2005-05-03 08:37:00,1.25725,1.25738,1.25709,1.25738,145000000.0
2005-05-03 08:38:00,1.25708,1.25714,1.25703,1.25714,74200001.0
2005-05-03 08:39:00,1.25713,1.25722,1.25713,1.25718,85299998.0
2005-05-03 08:40:00,1.25717,1.2572,1.25717,1.2572,41100000.0
2005-05-03 08:41:00,1.25723,1.25736,1.2572,1.2572,48199999.0
2005-05-03 08:42:00,1.25726,1.2573,1.25722,1.25722,71900000.0
2005-05-03 08:43:00,1.25712,1.25712,1.2568,1.25684,63400001.0
2005-05-03 08:44:00,1.25705,1.25705,1.25705,1.25705,3200000.0
2005-05-03 08:45:00,1.25676,1.25705,1.25676,1.25705,90400000.0
2005-05-03 08:46:00,1.2571,1.25713,1.2571,1.25713,14300000.0
2005-05-03 08:47:00,1.2571,1.2571,1.25703,1.25703,29300000.0
2005-05-03 08:48:00,1.257,1.257,1.25672,1.25674,68000001.0
2005-05-03 08:49:00,1.25673,1.25673,1.25655,1.25655,43799999.0
2005-05-03 08:50:00,1.25655,1.25679,1.25655,1.25679,80299999.0
2005-05-03 08:51:00,1.25681,1.25681,1.25664,1.25678,54900001.0
2005-05-03 08:52:00,1.2568,1.25682,1.2568,1.25682,89600000.0
2005-05-03 08:53:00,1.25683,1.25691,1.2568,1.25687,45700000.0
2005-05-03 08:54:00,1.25685,1.25695,1.25685,1.25695,90700002.0
2005-05-03 08:55:00,1.25697,1.2571,1.2569,1.2571,151500002.0
2005-05-03 08:56:00,1.25684,1.25684,1.25657,1.25664,213300004.0
2005-05-03 08:57:00,1.25653,1.25665,1.25651,1.25652,108000001.0
2005-05-03 08:58:00,1.25618,1.25618,1.25576,1.25589,61400000.0
2005-05-03 08:59:00,1.25563,1.25563,1.25555,1.25558,115200001.0
2005-05-03 09:00:00,1.25559,1.25574,1.25559,1.25572,72800000.0
2005-05-03 09:01:00,1.25569,1.25571,1.25569,1.25571,44000002.0
2005-05-03 09:02:00,1.2558,1.25585,1.25572,1.25572,30400000.0
2005-05-03 09:03:00,1.25584,1.25604,1.25583,1.25604,115399999.0
2005-05-03 09:04:00,1.25595,1.2561,1.2559,1.2561,78699997.0
2005-05-03 09:05:00,1.25609,1.25633,1.256,1.25633,144300002.0
2005-05-03 09:06:00,1.2563,1.25675,1.2563,1.25661,85599998.0
2005-05-03 09:07:00,1.2565,1.25663,1.25645,1.25663,63900000.0
2005-05-03 09:08:00,1.25675,1.25675,1.25659,1.25674,22500000.0
2005-05-03 09:09:00,1.25667,1.2567,1.25651,1.2567,91100001.0
2005-05-03 09:10:00,1.25666,1.25681,1.25658,1.25677,158100001.0
2005-05-03 09:11:00,1.25658,1.25659,1.25649,1.25653,119000003.0
2005-05-03 09:12:00,1.25648,1.2566,1.25646,1.2566,73000001.0
2005-05-03 09:13:00,1.2566,1.2566,1.25655,1.25655,22600000.0
2005-05-03 09:14:00,1.2564,1.25685,1.2564,1.25651,96299999.0
2005-05-03 09:15:00,1.2566,1.2566,1.25655,1.25655,35400000.0
2005-05-03 09:16:00,1.25686,1.25689,1.25644,1.25644,57600000.0
2005-05-03 09:17:00,1.25662,1.25671,1.25624,1.25624,104499998.0
2005-05-03 09:18:00,1.25638,1.25659,1.25638,1.25659,16800000.0
2005-05-03 09:19:00,1.25697,1.25717,1.25697,1.25711,34299999.0
2005-05-03 09:20:00,1.25728,1.25728,1.25707,1.25712,113499999.0
2005-05-03 09:21:00,1.25708,1.25741,1.25701,1.25741,126199997.0
2005-05-03 09:22:00,1.25737,1.25737,1.25703,1.25708,70300001.0
2005-05-03 09:23:00,1.25714,1.25717,1.25701,1.25709,108499999.0
2005-05-03 09:24:00,1.25717,1.25717,1.25705,1.25705,92499999.0
2005-05-03 09:25:00,1.2571,1.25715,1.25705,1.2571,108200002.0
2005-05-03 09:26:00,1.25712,1.25712,1.25696,1.25711,55899999.0
2005-05-03 09:27:00,1.25706,1.25708,1.25702,1.25702,55800002.0
2005-05-03 09:28:00,1.25708,1.25708,1.25703,1.25708,31100001.0
2005-05-03 09:29:00,1.25707,1.25708,1.25706,1.25708,8800000.0
2005-05-03 09:30:00,1.257,1.257,1.25698,1.25698,52500000.0
2005-05-03 09:31:00,1.25667,1.25667,1.25602,1.25602,75700002.0
2005-05-03 09:32:00,1.25593,1.25651,1.25593,1.25651,55699998.0
2005-05-03 09:33:00,1.2568,1.2568,1.2568,1.2568,53699999.0
2005-05-03 09:34:00,1.25674,1.25679,1.25672,1.25678,66300000.0
2005-05-03 09:35:00,1.25692,1.25692,1.25678,1.2568,128999997.0
2005-05-03 09:36:00,1.25684,1.25684,1.25683,1.25683,24700001.0
2005-05-03 09:37:00,1.25668,1.25677,1.25643,1.25677,90999999.0
2005-05-03 09:38:00,1.2569,1.25699,1.25668,1.25697,63800001.0
2005-05-03 09:39:00,1.2569,1.25695,1.25685,1.25692,84700000.0
2005-05-03 09:40:00,1.25693,1.25718,1.25693,1.25711,57500000.0
2005-05-03 09:41:00,1.2571,1.25724,1.2571,1.25723,40799999.0
2005-05-03 09:42:00,1.25628,1.25716,1.25628,1.25716,94300000.0
2005-05-03 09:43:00,1.2571,1.25718,1.2571,1.2571,24600000.0
2005-05-03 09:44:00,1.25705,1.25717,1.25705,1.25716,38400000.0
2005-05-03 09:45:00,1.25675,1.25675,1.25622,1.2567,55200002.0
2005-05-03 09:46:00,1.25697,1.25712,1.25694,1.25702,236000000.0
2005-05-03 09:47:00,1.25691,1.257,1.25691,1.25698,125900001.0
2005-05-03 09:48:00,1.25705,1.25705,1.25676,1.25705,126400000.0
2005-05-03 09:49:00,1.25702,1.25702,1.257,1.257,19099999.0
2005-05-03 09:50:00,1.2569,1.25694,1.25687,1.25687,95999999.0
2005-05-03 09:51:00,1.25702,1.25702,1.25693,1.25698,91800000.0
2005-05-03 09:52:00,1.25685,1.25692,1.25682,1.25687,115500004.0
2005-05-03 09:53:00,1.25678,1.25678,1.25576,1.25576,77400000.0
2005-05-03 09:54:00,1.25576,1.25659,1.25576,1.25659,57499999.0
2005-05-03 09:55:00,1.2568,1.25685,1.25675,1.25685,76800000.0
2005-05-03 09:56:00,1.2568,1.2568,1.2568,1.2568,52100001.0
2005-05-03 09:57:00,1.25683,1.25691,1.25679,1.25683,50799999.0
2005-05-03 09:58:00,1.25683,1.25683,1.25677,1.25677,22800000.0
2005-05-03 09:59:00,1.2567,1.25679,1.2567,1.25679,78300002.0
2005-05-03 10:00:00,1.25682,1.25697,1.25673,1.25679,62300000.0
2005-05-03 10:01:00,1.2567,1.25692,1.25661,1.25692,63500002.0
2005-05-03 10:02:00,1.257,1.25705,1.25693,1.25698,129700002.0
2005-05-03 10:03:00,1.25715,1.25715,1.25705,1.25705,64200001.0
2005-05-03 10:04:00,1.25717,1.25719,1.25709,1.25709,90899999.0
2005-05-03 10:05:00,1.25694,1.25694,1.25683,1.25683,23800000.0
2005-05-03 10:06:00,1.25668,1.25675,1.25598,1.25675,87099999.0
2005-05-03 10:07:00,1.25667,1.25667,1.25584,1.25584,49800000.0
2005-05-03 10:08:00,1.25583,1.25673,1.25583,1.25671,121200000.0
2005-05-03 10:09:00,1.2567,1.25678,1.2567,1.25678,94599998.0
2005-05-03 10:10:00,1.25655,1.25681,1.25649,1.25678,51200000.0
2005-05-03 10:11:00,1.2568,1.2568,1.25674,1.25675,98899999.0
2005-05-03 10:12:00,1.25663,1.25663,1.25652,1.25658,112100000.0
2005-05-03 10:13:00,1.25652,1.25671,1.25652,1.25671,37500001.0
2005-05-03 10:14:00,1.2567,1.25672,1.25665,1.2567,100900002.0
2005-05-03 10:15:00,1.25675,1.25675,1.2566,1.25665,138300003.0
2005-05-03 10:16:00,1.25667,1.25674,1.2566,1.2566,82399999.0
2005-05-03 10:17:00,1.25665,1.2567,1.25665,1.25665,80199999.0
2005-05-03 10:18:00,1.25665,1.25665,1.25645,1.25645,112400002.0
2005-05-03 10:19:00,1.25648,1.25658,1.25648,1.25653,64800001.0
2005-05-03 10:20:00,1.25658,1.25672,1.25653,1.25672,167700001.0
2005-05-03 10:21:00,1.25661,1.25671,1.2564,1.25671,120599999.0
2005-05-03 10:22:00,1.25665,1.25675,1.25665,1.2567,55800000.0
2005-05-03 10:23:00,1.25668,1.25672,1.25664,1.25664,49100000.0
2005-05-03 10:24:00,1.25665,1.25665,1.25652,1.2566,97300002.0
2005-05-03 10:25:00,1.25657,1.25657,1.25633,1.25641,52100000.0
2005-05-03 10:26:00,1.25619,1.25619,1.25575,1.25575,13200000.0
2005-05-03 10:27:00,1.25574,1.25579,1.25574,1.25579,15200000.0
2005-05-03 10:28:00,1.25611,1.25632,1.25611,1.25624,97000001.0
2005-05-03 10:29:00,1.25585,1.25595,1.25583,1.25588,112200003.0
2005-05-03 10:30:00,1.25635,1.25635,1.25632,1.25632,15500000.0
2005-05-03 10:31:00,1.2564,1.25641,1.25634,1.25638,144200000.0
2005-05-03 10:32:00,1.25642,1.25648,1.25637,1.25648,38400000.0
2005-05-03 10:33:00,1.25662,1.25667,1.25662,1.25663,62600000.0
2005-05-03 10:34:00,1.25652,1.25659,1.25628,1.25628,188100004.0
2005-05-03 10:35:00,1.2561,1.25626,1.25609,1.25626,124099997.0
2005-05-03 10:36:00,1.25625,1.25625,1.25612,1.2562,147199999.0
2005-05-03 10:37:00,1.25615,1.25625,1.25615,1.25625,94200000.0
2005-05-03 10:38:00,1.25651,1.25666,1.25625,1.25657,120700003.0
2005-05-03 10:39:00,1.2564,1.25642,1.25629,1.25638,106300003.0
2005-05-03 10:40:00,1.25634,1.25647,1.25634,1.25647,34800000.0
2005-05-03 10:41:00,1.25637,1.25637,1.25618,1.25618,82300000.0
2005-05-03 10:42:00,1.25627,1.25627,1.25607,1.25613,99100000.0
2005-05-03 10:43:00,1.25614,1.25614,1.25604,1.2561,77600002.0
2005-05-03 10:44:00,1.25569,1.25574,1.25563,1.25565,180300001.0
2005-05-03 10:45:00,1.25571,1.25587,1.25571,1.25582,56100000.0
2005-05-03 10:46:00,1.25578,1.25587,1.2557,1.25573,110700000.0
2005-05-03 10:47:00,1.25572,1.25592,1.25572,1.25592,72100001.0
2005-05-03 10:48:00,1.256,1.25607,1.25595,1.256,183200001.0
2005-05-03 10:49:00,1.25603,1.25612,1.25594,1.25607,145300001.0
2005-05-03 10:50:00,1.25604,1.25612,1.25593,1.25607,205499996.0
2005-05-03 10:51:00,1.25605,1.25632,1.25605,1.25632,183900004.0
2005-05-03 10:52:00,1.25628,1.2563,1.25622,1.25622,58500000.0
2005-05-03 10:53:00,1.25628,1.25628,1.25621,1.25622,68700001.0
2005-05-03 10:54:00,1.25628,1.25636,1.25623,1.25635,117200000.0
2005-05-03 10:55:00,1.25632,1.25646,1.25632,1.25636,124000003.0
2005-05-03 10:56:00,1.25633,1.25644,1.25631,1.2564,111500002.0
2005-05-03 10:57:00,1.25635,1.25645,1.25628,1.25628,89000000.0
2005-05-03 10:58:00,1.2563,1.2564,1.25623,1.25624,77900001.0
2005-05-03 10:59:00,1.25635,1.25635,1.25628,1.2563,30500001.0
2005-05-03 11:00:00,1.25619,1.25619,1.25592,1.25592,135000001.0
2005-05-03 11:01:00,1.2559,1.25592,1.25585,1.2559,79900001.0
2005-05-03 11:02:00,1.25595,1.256,1.25585,1.25594,72600001.0
2005-05-03 11:03:00,1.2559,1.25597,1.25583,1.25597,119299999.0
2005-05-03 11:04:00,1.25607,1.25612,1.25598,1.25602,29300000.0
2005-05-03 11:05:00,1.25598,1.256,1.25598,1.256,110900000.0
2005-05-03 11:06:00,1.25612,1.25612,1.25584,1.25601,62800000.0
2005-05-03 11:07:00,1.256,1.256,1.25592,1.25592,25499999.0
2005-05-03 11:08:00,1.25608,1.25617,1.256,1.25617,29499999.0
2005-05-03 11:09:00,1.2562,1.25642,1.2562,1.25633,77889999.0
2005-05-03 11:10:00,1.25635,1.25651,1.25607,1.25643,151000000.0
2005-05-03 11:11:00,1.25622,1.2566,1.25622,1.2566,165100002.0
2005-05-03 11:12:00,1.2566,1.25664,1.25653,1.25659,107400000.0
2005-05-03 11:13:00,1.2565,1.2565,1.25628,1.25633,52399999.0
2005-05-03 11:14:00,1.25629,1.25629,1.25612,1.25612,44000000.0
2005-05-03 11:15:00,1.25609,1.2562,1.25605,1.25612,172700001.0
2005-05-03 11:16:00,1.25608,1.25608,1.25594,1.25599,93700000.0
2005-05-03 11:17:00,1.25595,1.256,1.25595,1.25598,60200000.0
2005-05-03 11:18:00,1.25604,1.25619,1.25604,1.25619,42300001.0
2005-05-03 11:19:00,1.2563,1.25635,1.25625,1.25625,75100000.0
2005-05-03 11:20:00,1.25654,1.25658,1.25634,1.25634,160600002.0
2005-05-03 11:21:00,1.25634,1.25648,1.25634,1.25635,150999999.0
2005-05-03 11:22:00,1.25623,1.25623,1.25607,1.25609,85400001.0
2005-05-03 11:23:00,1.25592,1.25608,1.2559,1.25607,75499999.0
2005-05-03 11:24:00,1.25588,1.25596,1.25586,1.25596,47700000.0
2005-05-03 11:25:00,1.25603,1.25603,1.25588,1.25598,221299995.0
2005-05-03 11:26:00,1.256,1.25605,1.256,1.25605,122200000.0
2005-05-03 11:27:00,1.25596,1.25596,1.25579,1.2559,135000001.0
2005-05-03 11:28:00,1.25588,1.25589,1.25581,1.25588,85800000.0
2005-05-03 11:29:00,1.25578,1.25582,1.25573,1.25574,92200002.0
2005-05-03 11:30:00,1.25575,1.25576,1.25552,1.25572,113100003.0
2005-05-03 11:31:00,1.25581,1.25586,1.2557,1.25572,23100000.0
2005-05-03 11:32:00,1.25565,1.25588,1.25565,1.25572,136599998.0
2005-05-03 11:33:00,1.25579,1.25579,1.25568,1.25573,28500000.0
2005-05-03 11:34:00,1.25568,1.25572,1.25559,1.25563,128799999.0
2005-05-03 11:35:00,1.25573,1.25579,1.25569,1.25569,118100000.0
2005-05-03 11:36:00,1.25586,1.25586,1.25561,1.25582,147000001.0
2005-05-03 11:37:00,1.25571,1.25589,1.25571,1.25584,61200001.0
2005-05-03 11:38:00,1.25584,1.25584,1.25562,1.25569,115899999.0
2005-05-03 11:39:00,1.25563,1.25579,1.25563,1.25579,106300000.0
2005-05-03 11:40:00,1.25579,1.25583,1.25566,1.25577,201000000.0
2005-05-03 11:41:00,1.25553,1.25553,1.25535,1.25547,114600001.0
2005-05-03 11:42:00,1.25548,1.25551,1.25543,1.25545,149100000.0
2005-05-03 11:43:00,1.25543,1.25543,1.25508,1.25508,116000000.0
2005-05-03 11:44:00,1.25484,1.25514,1.25484,1.2551,91200000.0
2005-05-03 11:45:00,1.25503,1.25503,1.25432,1.25432,54300001.0
2005-05-03 11:46:00,1.25452,1.25461,1.25438,1.25461,139700001.0
2005-05-03 11:47:00,1.25467,1.25473,1.25467,1.25473,1700000.0
2005-05-03 11:48:00,1.25481,1.255,1.25481,1.25489,91700000.0
2005-05-03 11:49:00,1.25489,1.25489,1.25464,1.25469,35300000.0
2005-05-03 11:50:00,1.25467,1.25469,1.25456,1.25461,100200000.0
2005-05-03 11:51:00,1.25453,1.25475,1.25445,1.25462,40200000.0
2005-05-03 11:52:00,1.25466,1.25466,1.25443,1.25448,111400001.0
2005-05-03 11:53:00,1.25457,1.25465,1.2544,1.2544,65900000.0
2005-05-03 11:54:00,1.25445,1.25445,1.25435,1.25438,157500002.0
2005-05-03 11:55:00,1.25443,1.25443,1.25431,1.25441,56100002.0
2005-05-03 11:56:00,1.25439,1.25445,1.25434,1.25445,47500000.0
2005-05-03 11:57:00,1.25438,1.25439,1.25425,1.25425,113400003.0
2005-05-03 11:58:00,1.25432,1.25435,1.25426,1.25426,87400000.0
2005-05-03 11:59:00,1.25428,1.25445,1.25424,1.25445,82200001.0
2005-05-03 12:00:00,1.2545,1.2546,1.25435,1.25453,50700000.0
2005-05-03 12:01:00,1.25438,1.25439,1.2543,1.25435,114700003.0
2005-05-03 12:02:00,1.2544,1.25451,1.2544,1.2545,25200000.0
2005-05-03 12:03:00,1.25457,1.2546,1.25453,1.25453,80699999.0
2005-05-03 12:04:00,1.25442,1.25515,1.25442,1.25462,188399999.0
2005-05-03 12:05:00,1.25453,1.25461,1.2545,1.25452,73300001.0
2005-05-03 12:06:00,1.25473,1.25473,1.25467,1.2547,76500002.0
2005-05-03 12:07:00,1.25473,1.25503,1.25473,1.25488,74999999.0
2005-05-03 12:08:00,1.25495,1.2551,1.25481,1.2551,163500003.0
2005-05-03 12:09:00,1.25506,1.2553,1.25498,1.2553,173300002.0
2005-05-03 12:10:00,1.25524,1.25541,1.25524,1.25526,121900001.0
2005-05-03 12:11:00,1.25521,1.25521,1.25498,1.25498,100099999.0
2005-05-03 12:12:00,1.25484,1.25503,1.25473,1.25503,98900003.0
2005-05-03 12:13:00,1.25503,1.25511,1.25499,1.25502,194300001.0
2005-05-03 12:14:00,1.25485,1.25517,1.25485,1.25507,76300000.0
2005-05-03 12:15:00,1.25495,1.25505,1.25495,1.25505,60300001.0
2005-05-03 12:16:00,1.255,1.25505,1.25495,1.255,21600000.0
2005-05-03 12:17:00,1.25505,1.25505,1.25495,1.25497,96199998.0
2005-05-03 12:18:00,1.25498,1.25498,1.25491,1.25491,115700001.0
2005-05-03 12:19:00,1.2551,1.25526,1.25499,1.25499,90400002.0
2005-05-03 12:20:00,1.25504,1.25513,1.25503,1.25504,93700000.0
2005-05-03 12:21:00,1.25507,1.25515,1.255,1.25508,136400000.0
2005-05-03 12:22:00,1.25515,1.2553,1.25513,1.2553,109700001.0
2005-05-03 12:23:00,1.25505,1.25521,1.25505,1.25521,78800000.0
2005-05-03 12:24:00,1.25523,1.25527,1.25523,1.25524,54599998.0
2005-05-03 12:25:00,1.25531,1.25547,1.25531,1.25547,103800000.0
2005-05-03 12:26:00,1.2556,1.25585,1.25559,1.25585,126700002.0
2005-05-03 12:27:00,1.25587,1.25595,1.2558,1.25595,102100000.0
2005-05-03 12:28:00,1.25603,1.25626,1.25598,1.25626,93399999.0
2005-05-03 12:29:00,1.25634,1.25656,1.25634,1.25647,152900004.0
2005-05-03 12:30:00,1.2565,1.25655,1.25626,1.25632,73900000.0
2005-05-03 12:31:00,1.2561,1.25629,1.25595,1.25615,88799998.0
2005-05-03 12:32:00,1.25582,1.25621,1.25582,1.25604,37800000.0
2005-05-03 12:33:00,1.25638,1.25638,1.25622,1.25622,60400000.0
2005-05-03 12:34:00,1.25634,1.25658,1.25634,1.25653,92300002.0
2005-05-03 12:35:00,1.25645,1.25645,1.25596,1.25616,74300000.0
2005-05-03 12:36:00,1.25632,1.25666,1.25632,1.25645,145500002.0
2005-05-03 12:37:00,1.25635,1.25635,1.25611,1.25619,145600001.0
2005-05-03 12:38:00,1.25622,1.25622,1.2562,1.2562,46200000.0
2005-05-03 12:39:00,1.256,1.2562,1.25597,1.25617,67500000.0
2005-05-03 12:40:00,1.25621,1.25621,1.25591,1.25595,140899997.0
2005-05-03 12:41:00,1.2559,1.2559,1.25588,1.2559,69900001.0
2005-05-03 12:42:00,1.25591,1.25602,1.2559,1.25599,138400003.0
2005-05-03 12:43:00,1.25583,1.25595,1.25583,1.2559,172600001.0
2005-05-03 12:44:00,1.25583,1.25604,1.25549,1.25604,60300000.0
2005-05-03 12:45:00,1.2559,1.25595,1.2558,1.2559,54800001.0
2005-05-03 12:46:00,1.25603,1.25617,1.25603,1.25617,57600000.0
2005-05-03 12:47:00,1.25608,1.25609,1.25604,1.25608,39800000.0
2005-05-03 12:48:00,1.25629,1.25629,1.25585,1.25587,113300000.0
2005-05-03 12:49:00,1.2561,1.2561,1.25602,1.25602,79500000.0
2005-05-03 12:50:00,1.25599,1.25599,1.25582,1.25582,32800000.0
2005-05-03 12:51:00,1.25569,1.25586,1.25566,1.25586,52000001.0
2005-05-03 12:52:00,1.25593,1.25605,1.25593,1.25605,46200000.0
2005-05-03 12:53:00,1.25606,1.25607,1.25593,1.25602,51100001.0
2005-05-03 12:54:00,1.25591,1.25592,1.25581,1.25592,156000000.0
2005-05-03 12:55:00,1.25591,1.25607,1.25591,1.25602,122100000.0
2005-05-03 12:56:00,1.25606,1.25607,1.25595,1.25607,139499998.0
2005-05-03 12:57:00,1.25609,1.25624,1.25609,1.25624,98100001.0
2005-05-03 12:58:00,1.25622,1.25643,1.25622,1.25643,25300001.0
2005-05-03 12:59:00,1.25641,1.25653,1.25629,1.25653,53600000.0
2005-05-03 13:00:00,1.25647,1.25647,1.25631,1.25634,81900000.0
2005-05-03 13:01:00,1.25652,1.25657,1.2564,1.25657,102500003.0
2005-05-03 13:02:00,1.25653,1.2566,1.25653,1.25658,75499999.0
2005-05-03 13:03:00,1.25658,1.25658,1.2565,1.2565,50300000.0
2005-05-03 13:04:00,1.25646,1.25646,1.25624,1.25632,85999998.0
2005-05-03 13:05:00,1.25622,1.25622,1.25594,1.25594,18400000.0
2005-05-03 13:06:00,1.2562,1.2562,1.25602,1.25611,66400000.0
2005-05-03 13:07:00,1.25613,1.25613,1.25597,1.25603,162700003.0
2005-05-03 13:08:00,1.25608,1.25611,1.256,1.25602,120500001.0
2005-05-03 13:09:00,1.25591,1.25592,1.25584,1.25592,140100002.0
2005-05-03 13:10:00,1.25587,1.25592,1.25583,1.25592,25000000.0
2005-05-03 13:11:00,1.256,1.256,1.25596,1.25599,113000004.0
2005-05-03 13:12:00,1.256,1.25605,1.256,1.25603,65400001.0
2005-05-03 13:13:00,1.25613,1.25613,1.25597,1.25597,78699999.0
2005-05-03 13:14:00,1.25607,1.25609,1.25599,1.25609,97400002.0
2005-05-03 13:15:00,1.25578,1.25578,1.2549,1.2549,81300002.0
2005-05-03 13:16:00,1.25504,1.25504,1.25502,1.25502,25400000.0
2005-05-03 13:17:00,1.25508,1.25527,1.25508,1.25513,55399999.0
2005-05-03 13:18:00,1.25509,1.25509,1.25509,1.25509,6500000.0
2005-05-03 13:19:00,1.25505,1.25512,1.25503,1.25509,76899999.0
2005-05-03 13:20:00,1.25509,1.25519,1.25508,1.25512,82900002.0
2005-05-03 13:21:00,1.25505,1.25505,1.25493,1.25499,94799998.0
2005-05-03 13:22:00,1.255,1.2551,1.255,1.2551,79400000.0
2005-05-03 13:23:00,1.25519,1.25519,1.25495,1.25503,125200001.0
2005-05-03 13:24:00,1.255,1.25517,1.25495,1.25501,112499999.0
2005-05-03 13:25:00,1.25485,1.25485,1.2547,1.25483,112300000.0
2005-05-03 13:26:00,1.25498,1.25512,1.25498,1.25505,94599998.0
2005-05-03 13:27:00,1.25506,1.25508,1.25496,1.25508,51099999.0
2005-05-03 13:28:00,1.25463,1.25463,1.2546,1.25463,76100001.0
2005-05-03 13:29:00,1.25402,1.25427,1.25402,1.25409,101700002.0
2005-05-03 13:30:00,1.25412,1.25412,1.25398,1.25408,134599998.0
2005-05-03 13:31:00,1.25403,1.25413,1.25403,1.25403,80600000.0
2005-05-03 13:32:00,1.25407,1.25411,1.2537,1.2537,140200003.0
2005-05-03 13:33:00,1.25371,1.25378,1.25348,1.25378,62300000.0
2005-05-03 13:34:00,1.25372,1.25376,1.25359,1.25362,72100000.0
2005-05-03 13:35:00,1.25365,1.25376,1.25352,1.25365,178500003.0
2005-05-03 13:36:00,1.25356,1.25358,1.25338,1.25358,95799999.0
2005-05-03 13:37:00,1.25351,1.25351,1.25325,1.25325,91500000.0
2005-05-03 13:38:00,1.25326,1.25338,1.25326,1.25338,101200000.0
2005-05-03 13:39:00,1.2534,1.2534,1.2534,1.2534,24099999.0
2005-05-03 13:40:00,1.25338,1.2534,1.25335,1.2534,113100002.0
2005-05-03 13:41:00,1.25339,1.25342,1.25321,1.25333,84600000.0
2005-05-03 13:42:00,1.25353,1.25353,1.25336,1.25342,229299998.0
2005-05-03 13:43:00,1.25347,1.25357,1.25344,1.25345,215400005.0
2005-05-03 13:44:00,1.25351,1.25384,1.25351,1.25379,124300001.0
2005-05-03 13:45:00,1.25367,1.25368,1.25357,1.25366,138700002.0
2005-05-03 13:46:00,1.2536,1.25361,1.25351,1.25351,60900001.0
2005-05-03 13:47:00,1.25349,1.25373,1.25349,1.2537,110000000.0
2005-05-03 13:48:00,1.25385,1.254,1.25385,1.25398,75400000.0
2005-05-03 13:49:00,1.25406,1.25406,1.2539,1.2539,12900000.0
2005-05-03 13:50:00,1.25377,1.25377,1.25353,1.25375,48299999.0
2005-05-03 13:51:00,1.25385,1.25395,1.25385,1.25395,64599999.0
2005-05-03 13:52:00,1.25388,1.25388,1.25354,1.25375,119900002.0
2005-05-03 13:53:00,1.25382,1.25395,1.25382,1.25395,61500000.0
2005-05-03 13:54:00,1.25403,1.25412,1.25403,1.25412,18400000.0
2005-05-03 13:55:00,1.25413,1.25438,1.25412,1.25438,91000001.0
2005-05-03 13:56:00,1.25436,1.25436,1.25395,1.25415,82799998.0
2005-05-03 13:57:00,1.25421,1.2544,1.2542,1.2544,114800003.0
2005-05-03 13:58:00,1.2542,1.25429,1.25388,1.25396,110999998.0
2005-05-03 13:59:00,1.25397,1.25403,1.2539,1.25398,13200000.0
2005-05-03 14:00:00,1.25398,1.25413,1.25392,1.25405,114500001.0
2005-05-03 14:01:00,1.25418,1.2542,1.25394,1.2542,47700000.0
2005-05-03 14:02:00,1.25441,1.25451,1.25398,1.25398,139800003.0
2005-05-03 14:03:00,1.25434,1.25453,1.2541,1.25453,130200000.0
2005-05-03 14:04:00,1.25438,1.25442,1.2542,1.25442,118900001.0
2005-05-03 14:05:00,1.25423,1.25428,1.25413,1.25415,68200000.0
2005-05-03 14:06:00,1.25414,1.2544,1.25414,1.25432,56999999.0
2005-05-03 14:07:00,1.2541,1.25458,1.25404,1.25458,83900000.0
2005-05-03 14:08:00,1.2545,1.25494,1.25445,1.25494,111200003.0
2005-05-03 14:09:00,1.25505,1.25514,1.25466,1.25466,91099998.0
2005-05-03 14:10:00,1.25473,1.25487,1.25473,1.2548,164800000.0
2005-05-03 14:11:00,1.25483,1.25496,1.25483,1.25496,145899999.0
2005-05-03 14:12:00,1.25474,1.25499,1.25474,1.25498,125800001.0
2005-05-03 14:13:00,1.25476,1.25489,1.25476,1.25489,8200000.0
2005-05-03 14:14:00,1.25502,1.25532,1.25502,1.25527,164500000.0
2005-05-03 14:15:00,1.25525,1.25558,1.25525,1.25558,98599997.0
2005-05-03 14:16:00,1.25545,1.2557,1.25526,1.2557,52599999.0
2005-05-03 14:17:00,1.25589,1.25604,1.25586,1.25604,83200001.0
2005-05-03 14:18:00,1.25591,1.25591,1.25526,1.25548,142100001.0
2005-05-03 14:19:00,1.2554,1.25578,1.25519,1.25578,43100002.0
2005-05-03 14:20:00,1.25614,1.25639,1.25611,1.25611,76400001.0
2005-05-03 14:21:00,1.25637,1.25643,1.2562,1.25643,54500001.0
2005-05-03 14:22:00,1.25638,1.25644,1.25633,1.25635,79600000.0
2005-05-03 14:23:00,1.25639,1.25641,1.25628,1.25633,86300001.0
2005-05-03 14:24:00,1.25637,1.25647,1.25629,1.25646,57500000.0
2005-05-03 14:25:00,1.25643,1.25648,1.25641,1.25648,85300000.0
2005-05-03 14:26:00,1.25656,1.25656,1.25624,1.25624,159100001.0
2005-05-03 14:27:00,1.25633,1.2564,1.2563,1.25637,66900000.0
2005-05-03 14:28:00,1.25625,1.25625,1.25599,1.25615,66900000.0
2005-05-03 14:29:00,1.25603,1.25615,1.25594,1.25615,84700000.0
2005-05-03 14:30:00,1.25608,1.25608,1.25585,1.25585,49099998.0
2005-05-03 14:31:00,1.25576,1.25586,1.25555,1.25586,85700000.0
2005-05-03 14:32:00,1.25601,1.25618,1.25598,1.25612,62600000.0
2005-05-03 14:33:00,1.25625,1.25661,1.25625,1.25661,97300001.0
2005-05-03 14:34:00,1.2565,1.2565,1.25624,1.25643,68200001.0
2005-05-03 14:35:00,1.25653,1.25681,1.25653,1.25671,56200000.0
2005-05-03 14:36:00,1.25663,1.25674,1.2564,1.25664,138900000.0
2005-05-03 14:37:00,1.25662,1.25662,1.25646,1.25655,94900002.0
2005-05-03 14:38:00,1.25643,1.25643,1.25613,1.25629,96900000.0
2005-05-03 14:39:00,1.25622,1.25622,1.25615,1.25617,73700000.0
2005-05-03 14:40:00,1.25633,1.25645,1.25633,1.25645,56400002.0
2005-05-03 14:41:00,1.25647,1.25647,1.25636,1.25645,71599999.0
2005-05-03 14:42:00,1.25644,1.25653,1.25626,1.25634,44300000.0
2005-05-03 14:43:00,1.25614,1.25638,1.25613,1.25638,34400000.0
2005-05-03 14:44:00,1.25636,1.25636,1.25607,1.25623,100799999.0
2005-05-03 14:45:00,1.25626,1.25626,1.25614,1.25623,154100002.0
2005-05-03 14:46:00,1.25633,1.25641,1.2561,1.25627,117200004.0
2005-05-03 14:47:00,1.25633,1.25637,1.25633,1.25637,7000000.0
2005-05-03 14:48:00,1.25635,1.25635,1.25612,1.25622,121800000.0
2005-05-03 14:49:00,1.25618,1.25618,1.25599,1.25612,103600002.0
2005-05-03 14:50:00,1.25622,1.25622,1.25607,1.25617,122200004.0
2005-05-03 14:51:00,1.25624,1.25641,1.25624,1.25626,44400000.0
2005-05-03 14:52:00,1.25627,1.25643,1.25625,1.25634,138099999.0
2005-05-03 14:53:00,1.25633,1.25633,1.25617,1.25617,4100000.0
2005-05-03 14:54:00,1.25604,1.25627,1.25604,1.25625,98699999.0
2005-05-03 14:55:00,1.25642,1.25645,1.25627,1.25643,194799998.0
2005-05-03 14:56:00,1.25635,1.25635,1.25622,1.25622,66400002.0
2005-05-03 14:57:00,1.2563,1.25637,1.25621,1.25631,185500000.0
2005-05-03 14:58:00,1.2563,1.2563,1.2562,1.25624,95600000.0
2005-05-03 14:59:00,1.25632,1.25632,1.25617,1.25621,51200000.0
2005-05-03 15:00:00,1.25615,1.25623,1.25608,1.25613,141199999.0
2005-05-03 15:01:00,1.2562,1.2563,1.25613,1.25619,150400002.0
2005-05-03 15:02:00,1.25614,1.25624,1.25589,1.25602,84599999.0
2005-05-03 15:03:00,1.25605,1.25605,1.25587,1.256,47200000.0
2005-05-03 15:04:00,1.25608,1.25616,1.25602,1.25616,92499999.0
2005-05-03 15:05:00,1.25618,1.25622,1.25599,1.25615,88300000.0
2005-05-03 15:06:00,1.25605,1.25605,1.25594,1.25594,119600003.0
2005-05-03 15:07:00,1.25583,1.25598,1.25568,1.25568,119200000.0
2005-05-03 15:08:00,1.25592,1.25606,1.25562,1.25562,43700000.0
2005-05-03 15:09:00,1.25587,1.25587,1.25563,1.25568,64800000.0
2005-05-03 15:10:00,1.2557,1.25596,1.2557,1.25588,73300002.0
2005-05-03 15:11:00,1.25596,1.25602,1.25578,1.25602,165000001.0
2005-05-03 15:12:00,1.25585,1.25585,1.25557,1.25576,95699999.0
2005-05-03 15:13:00,1.2558,1.2558,1.25565,1.2558,132000000.0
2005-05-03 15:14:00,1.2558,1.25589,1.2558,1.25585,128100002.0
2005-05-03 15:15:00,1.25592,1.25599,1.25577,1.2558,76400002.0
2005-05-03 15:16:00,1.25572,1.25572,1.25557,1.25559,131700001.0
2005-05-03 15:17:00,1.2555,1.2555,1.25524,1.25537,75199999.0
2005-05-03 15:18:00,1.25532,1.25532,1.25486,1.25487,89900000.0
2005-05-03 15:19:00,1.25486,1.25504,1.25486,1.255,17100000.0
2005-05-03 15:20:00,1.25503,1.2554,1.255,1.2554,100600002.0
2005-05-03 15:21:00,1.25508,1.2554,1.25508,1.2554,115500003.0
2005-05-03 15:22:00,1.25542,1.25555,1.25529,1.25551,103799999.0
2005-05-03 15:23:00,1.25521,1.25521,1.25501,1.25509,142499996.0
2005-05-03 15:24:00,1.25513,1.25513,1.25499,1.25511,35600000.0
2005-05-03 15:25:00,1.25508,1.25508,1.25482,1.25482,119500003.0
2005-05-03 15:26:00,1.25486,1.25493,1.25473,1.25493,47990000.0
2005-05-03 15:27:00,1.25488,1.25488,1.25462,1.25475,52000000.0
2005-05-03 15:28:00,1.25475,1.25475,1.25456,1.25459,54700002.0
2005-05-03 15:29:00,1.25472,1.25486,1.25468,1.25468,72400001.0
2005-05-03 15:30:00,1.25465,1.25465,1.25447,1.25458,33700000.0
2005-05-03 15:31:00,1.25464,1.25492,1.25459,1.25492,66400000.0
2005-05-03 15:32:00,1.25497,1.255,1.25448,1.25448,73000000.0
2005-05-03 15:33:00,1.25465,1.25465,1.25446,1.25465,56499999.0
2005-05-03 15:34:00,1.25465,1.25471,1.25455,1.25471,110400001.0
2005-05-03 15:35:00,1.25468,1.25474,1.25464,1.25466,115100001.0
2005-05-03 15:36:00,1.25464,1.25473,1.25455,1.25473,99100000.0
2005-05-03 15:37:00,1.2547,1.25472,1.25468,1.25468,59000000.0
2005-05-03 15:38:00,1.2547,1.25474,1.25463,1.2547,85500001.0
2005-05-03 15:39:00,1.25472,1.2548,1.25466,1.25478,109000001.0
2005-05-03 15:40:00,1.25483,1.25505,1.25483,1.25505,50100001.0
2005-05-03 15:41:00,1.25493,1.25505,1.25493,1.255,128700001.0
2005-05-03 15:42:00,1.25497,1.25504,1.25494,1.25495,75400001.0
2005-05-03 15:43:00,1.25498,1.25509,1.2549,1.25495,153000003.0
2005-05-03 15:44:00,1.25503,1.25512,1.25497,1.25497,97700003.0
2005-05-03 15:45:00,1.25505,1.25505,1.25505,1.25505,800000.0
2005-05-03 15:46:00,1.25508,1.25526,1.25503,1.25517,155000001.0
2005-05-03 15:47:00,1.25494,1.25494,1.25432,1.25432,60500001.0
2005-05-03 15:48:00,1.25438,1.25453,1.25433,1.25451,73100001.0
2005-05-03 15:49:00,1.25448,1.25448,1.25435,1.25438,118400000.0
2005-05-03 15:50:00,1.25433,1.25454,1.25433,1.2545,173399998.0
2005-05-03 15:51:00,1.25443,1.25449,1.25431,1.25439,137900001.0
2005-05-03 15:52:00,1.25435,1.2544,1.25423,1.25425,151599998.0
2005-05-03 15:53:00,1.25432,1.25436,1.2542,1.2542,94399999.0
2005-05-03 15:54:00,1.25406,1.25423,1.25401,1.25401,126600002.0
2005-05-03 15:55:00,1.25404,1.25407,1.25395,1.25403,58800000.0
2005-05-03 15:56:00,1.25407,1.25423,1.25407,1.25421,81500001.0
2005-05-03 15:57:00,1.25424,1.25436,1.25424,1.25426,93099999.0
2005-05-03 15:58:00,1.25443,1.25456,1.25443,1.25456,147000001.0
2005-05-03 15:59:00,1.25452,1.25463,1.25446,1.25463,122399999.0
2005-05-03 16:00:00,1.25475,1.25484,1.25459,1.25478,129600001.0
2005-05-03 16:01:00,1.25484,1.25491,1.2547,1.25484,151800002.0
2005-05-03 16:02:00,1.2548,1.2549,1.2548,1.25488,100500001.0
2005-05-03 16:03:00,1.25492,1.25502,1.25489,1.25489,116400001.0
2005-05-03 16:04:00,1.25485,1.25503,1.25479,1.255,59400000.0
2005-05-03 16:05:00,1.25528,1.25558,1.25528,1.25558,33599999.0
2005-05-03 16:06:00,1.25557,1.25566,1.2555,1.25566,147900004.0
2005-05-03 16:07:00,1.25561,1.25588,1.25557,1.25588,75200001.0
2005-05-03 16:08:00,1.2559,1.25605,1.2559,1.25602,150199999.0
2005-05-03 16:09:00,1.25603,1.25603,1.25575,1.25589,63900001.0
2005-05-03 16:10:00,1.25596,1.25599,1.25583,1.2559,84800000.0
2005-05-03 16:11:00,1.25583,1.25583,1.2557,1.2557,22300000.0
2005-05-03 16:12:00,1.25568,1.25568,1.2555,1.25559,75100001.0
2005-05-03 16:13:00,1.2555,1.25564,1.25543,1.25564,28200000.0
2005-05-03 16:14:00,1.25565,1.25572,1.25556,1.25556,21700000.0
2005-05-03 16:15:00,1.25562,1.25562,1.25542,1.25557,127000002.0
2005-05-03 16:16:00,1.25563,1.25563,1.25557,1.25557,23900000.0
2005-05-03 16:17:00,1.25563,1.25576,1.25556,1.25576,79600000.0
2005-05-03 16:18:00,1.25558,1.25569,1.25549,1.25569,110600000.0
2005-05-03 16:19:00,1.25582,1.25588,1.25581,1.25588,47600000.0
2005-05-03 16:20:00,1.25582,1.25598,1.25571,1.25579,74899998.0
2005-05-03 16:21:00,1.25571,1.25612,1.25571,1.256,137900000.0
2005-05-03 16:22:00,1.2559,1.2559,1.25584,1.25587,84799999.0
2005-05-03 16:23:00,1.25599,1.256,1.25594,1.25594,113099999.0
2005-05-03 16:24:00,1.25607,1.25617,1.25602,1.25617,77299999.0
2005-05-03 16:25:00,1.2562,1.2562,1.25593,1.256,72299999.0
2005-05-03 16:26:00,1.25594,1.25594,1.25581,1.2559,158100002.0
2005-05-03 16:27:00,1.25552,1.2556,1.25511,1.2554,106200000.0
2005-05-03 16:28:00,1.2552,1.25546,1.2552,1.25546,137200001.0
2005-05-03 16:29:00,1.25551,1.25551,1.25547,1.25547,31100000.0
2005-05-03 16:30:00,1.25562,1.25572,1.25562,1.25569,52700000.0
2005-05-03 16:31:00,1.25545,1.2556,1.25539,1.25552,65000001.0
2005-05-03 16:32:00,1.2555,1.25564,1.25534,1.2555,239000000.0
2005-05-03 16:33:00,1.25548,1.25553,1.25539,1.2555,62900000.0
2005-05-03 16:34:00,1.25545,1.25554,1.25538,1.25538,90200001.0
2005-05-03 16:35:00,1.25536,1.25553,1.25531,1.25553,86400001.0
2005-05-03 16:36:00,1.2555,1.25559,1.25544,1.25559,84999999.0
2005-05-03 16:37:00,1.25555,1.25555,1.25542,1.25548,31500000.0
2005-05-03 16:38:00,1.25547,1.25547,1.25532,1.25532,195300003.0
2005-05-03 16:39:00,1.25528,1.25528,1.25513,1.25524,72000000.0
2005-05-03 16:40:00,1.25521,1.2553,1.25513,1.2553,50300000.0
2005-05-03 16:41:00,1.25524,1.25535,1.25524,1.25534,68000002.0
2005-05-03 16:42:00,1.25534,1.25544,1.25534,1.25535,81200002.0
2005-05-03 16:43:00,1.25533,1.25549,1.25531,1.25547,85799999.0
2005-05-03 16:44:00,1.25543,1.25543,1.25517,1.25537,31390000.0
2005-05-03 16:45:00,1.25533,1.25551,1.25533,1.25551,116799998.0
2005-05-03 16:46:00,1.25535,1.2554,1.25529,1.25532,104900001.0
2005-05-03 16:47:00,1.2554,1.2554,1.25521,1.25523,63990000.0
2005-05-03 16:48:00,1.2552,1.2552,1.25509,1.25518,94999999.0
2005-05-03 16:49:00,1.25515,1.25518,1.25505,1.25515,173700002.0
2005-05-03 16:50:00,1.2551,1.25512,1.25496,1.25507,206100001.0
2005-05-03 16:51:00,1.25508,1.25517,1.25503,1.25509,119600001.0
2005-05-03 16:52:00,1.2551,1.25511,1.25495,1.25511,75800000.0
2005-05-03 16:53:00,1.25494,1.25494,1.25458,1.25463,66600000.0
2005-05-03 16:54:00,1.25451,1.25455,1.25436,1.25455,130599999.0
2005-05-03 16:55:00,1.25445,1.25445,1.25431,1.2544,83099998.0
2005-05-03 16:56:00,1.25447,1.25463,1.25447,1.25463,60599999.0
2005-05-03 16:57:00,1.25465,1.25488,1.2546,1.25488,88500000.0
2005-05-03 16:58:00,1.25482,1.25482,1.25465,1.25471,57699999.0
2005-05-03 16:59:00,1.25463,1.25493,1.2546,1.25486,130200001.0
2005-05-03 17:00:00,1.25467,1.25513,1.25459,1.25489,132300000.0
2005-05-03 17:01:00,1.25482,1.25492,1.25482,1.25491,108900001.0
2005-05-03 17:02:00,1.25499,1.25503,1.25494,1.25494,91100002.0
2005-05-03 17:03:00,1.2551,1.25514,1.25495,1.25503,90800000.0
2005-05-03 17:04:00,1.25473,1.2548,1.25454,1.2546,70800001.0
2005-05-03 17:05:00,1.25452,1.2548,1.25452,1.25473,74800000.0
2005-05-03 17:06:00,1.25478,1.25493,1.25455,1.25462,67799999.0
2005-05-03 17:07:00,1.2547,1.2547,1.25462,1.25462,69499997.0
2005-05-03 17:08:00,1.25458,1.25458,1.25448,1.2545,46200000.0
2005-05-03 17:09:00,1.2545,1.25466,1.25448,1.25456,121899998.0
2005-05-03 17:10:00,1.25455,1.25465,1.25455,1.25465,121599999.0
2005-05-03 17:11:00,1.2545,1.25452,1.25435,1.25452,148600000.0
2005-05-03 17:12:00,1.2545,1.25453,1.25441,1.25453,54900000.0
2005-05-03 17:13:00,1.25445,1.25447,1.25433,1.25447,104099999.0
2005-05-03 17:14:00,1.25443,1.25447,1.25438,1.25443,149900000.0
2005-05-03 17:15:00,1.25433,1.25439,1.25423,1.25427,65400000.0
2005-05-03 17:16:00,1.25433,1.25438,1.25433,1.25433,29500001.0
2005-05-03 17:17:00,1.25447,1.25447,1.25429,1.25433,167500002.0
2005-05-03 17:18:00,1.25433,1.25439,1.25425,1.25425,129399999.0
2005-05-03 17:19:00,1.25425,1.25445,1.25425,1.25437,143600002.0
2005-05-03 17:20:00,1.25418,1.25427,1.25405,1.25411,205399994.0
2005-05-03 17:21:00,1.2541,1.2541,1.2541,1.2541,54899998.0
2005-05-03 17:22:00,1.2541,1.2541,1.25383,1.25389,55500000.0
2005-05-03 17:23:00,1.25397,1.25397,1.2536,1.2537,119399997.0
2005-05-03 17:24:00,1.25385,1.25385,1.25357,1.2536,83600000.0
2005-05-03 17:25:00,1.25362,1.25364,1.25345,1.25347,88400003.0
2005-05-03 17:26:00,1.2536,1.25362,1.25348,1.25348,121000004.0
2005-05-03 17:27:00,1.25357,1.25364,1.25349,1.25356,77400000.0
2005-05-03 17:28:00,1.25353,1.25373,1.25353,1.2537,72600000.0
2005-05-03 17:29:00,1.25371,1.25374,1.25363,1.2537,106900000.0
2005-05-03 17:30:00,1.25372,1.25373,1.25361,1.25361,88000001.0
2005-05-03 17:31:00,1.25362,1.25373,1.25358,1.25368,137800002.0
2005-05-03 17:32:00,1.25369,1.25383,1.25366,1.25375,129600001.0
2005-05-03 17:33:00,1.25369,1.25369,1.25356,1.25356,26300000.0
2005-05-03 17:34:00,1.25369,1.25369,1.25362,1.25366,55400002.0
2005-05-03 17:35:00,1.25365,1.25374,1.25365,1.25373,144400000.0
2005-05-03 17:36:00,1.25374,1.25377,1.25365,1.25377,116500002.0
2005-05-03 17:37:00,1.25388,1.25404,1.25388,1.25397,14600000.0
2005-05-03 17:38:00,1.25405,1.25414,1.25393,1.25393,169000003.0
2005-05-03 17:39:00,1.25418,1.25443,1.25413,1.25443,75100000.0
2005-05-03 17:40:00,1.25447,1.25448,1.25435,1.25443,49400001.0
2005-05-03 17:41:00,1.25446,1.25446,1.25435,1.25441,88100002.0
2005-05-03 17:42:00,1.25445,1.25455,1.25445,1.25455,10400000.0
2005-05-03 17:43:00,1.2545,1.2545,1.25426,1.25439,84399998.0
2005-05-03 17:44:00,1.25427,1.25435,1.25422,1.25435,86600001.0
2005-05-03 17:45:00,1.2542,1.25438,1.25406,1.25423,122500003.0
2005-05-03 17:46:00,1.25423,1.25423,1.25401,1.25406,79200002.0
2005-05-03 17:47:00,1.25383,1.25406,1.25383,1.25397,173799999.0
2005-05-03 17:48:00,1.254,1.25421,1.25396,1.25414,112600001.0
2005-05-03 17:49:00,1.25428,1.25434,1.25411,1.25426,116700001.0
2005-05-03 17:50:00,1.25426,1.25432,1.2542,1.25424,83800002.0
2005-05-03 17:51:00,1.25423,1.25449,1.25415,1.25449,48200001.0
2005-05-03 17:52:00,1.25446,1.25449,1.25446,1.25449,2500000.0
2005-05-03 17:53:00,1.25426,1.25443,1.25406,1.25443,100700002.0
2005-05-03 17:54:00,1.25445,1.25468,1.25445,1.25452,176699999.0
2005-05-03 17:55:00,1.25447,1.25501,1.25435,1.25501,74900000.0
2005-05-03 17:56:00,1.25515,1.25515,1.25475,1.25485,146600003.0
2005-05-03 17:57:00,1.25488,1.25494,1.25471,1.25488,58100000.0
2005-05-03 17:58:00,1.25488,1.2549,1.25473,1.2548,107100001.0
2005-05-03 17:59:00,1.25478,1.25482,1.25388,1.25388,117900004.0
2005-05-03 18:00:00,1.25395,1.25421,1.25395,1.25418,52800000.0
2005-05-03 18:01:00,1.25407,1.25407,1.2539,1.25397,598100002.0
2005-05-03 18:02:00,1.25404,1.25411,1.25397,1.25406,842400002.0
2005-05-03 18:03:00,1.25402,1.25417,1.25387,1.25397,658400000.0
2005-05-03 18:04:00,1.25408,1.25413,1.25394,1.25396,765599996.0
2005-05-03 18:05:00,1.254,1.25405,1.25392,1.25402,927200007.0
2005-05-03 18:06:00,1.25396,1.25396,1.2538,1.25396,533099995.0
2005-05-03 18:07:00,1.25394,1.25437,1.25394,1.2541,1097999997.0
2005-05-03 18:08:00,1.254,1.25423,1.25386,1.25405,1092299995.0
2005-05-03 18:09:00,1.25405,1.25418,1.25405,1.25418,438299997.0
2005-05-03 18:10:00,1.25426,1.25446,1.25389,1.2544,727500003.0
2005-05-03 18:11:00,1.25422,1.25422,1.254,1.25408,888900000.0
2005-05-03 18:12:00,1.25422,1.25423,1.25415,1.25415,46600000.0
2005-05-03 18:13:00,1.25417,1.25417,1.25397,1.25415,389100001.0
2005-05-03 18:14:00,1.25422,1.25422,1.254,1.25417,432900001.0
2005-05-03 18:15:00,1.25408,1.25408,1.25392,1.25399,737600003.0
2005-05-03 18:16:00,1.2537,1.25396,1.2537,1.25396,439900002.0
2005-05-03 18:17:00,1.25397,1.25404,1.25388,1.25399,1001699996.0
2005-05-03 18:18:00,1.25412,1.25431,1.25393,1.254,573899997.0
2005-05-03 18:19:00,1.25405,1.25411,1.25367,1.2537,156200000.0
2005-05-03 18:20:00,1.25384,1.25395,1.25363,1.25383,840199996.0
2005-05-03 18:21:00,1.25388,1.25388,1.2537,1.25382,307000002.0
2005-05-03 18:22:00,1.25386,1.25418,1.25341,1.25418,342999997.0
2005-05-03 18:23:00,1.25397,1.25399,1.25384,1.25384,343899996.0
2005-05-03 18:24:00,1.25384,1.25396,1.25382,1.25396,646500004.0
2005-05-03 18:25:00,1.25393,1.25397,1.25379,1.25397,350000001.0
2005-05-03 18:26:00,1.254,1.2541,1.25383,1.25388,848400000.0
2005-05-03 18:27:00,1.25379,1.25411,1.25367,1.25387,793200001.0
2005-05-03 18:28:00,1.25381,1.25389,1.25349,1.25356,377899998.0
2005-05-03 18:29:00,1.2537,1.2537,1.25365,1.2537,294700003.0
2005-05-03 18:30:00,1.2535,1.25355,1.25331,1.25355,955600008.0
2005-05-03 18:31:00,1.25355,1.25355,1.25327,1.25337,443599999.0
2005-05-03 18:32:00,1.25333,1.25333,1.25311,1.2532,456000003.0
2005-05-03 18:33:00,1.25329,1.25341,1.25311,1.25331,488099993.0
2005-05-03 18:34:00,1.25321,1.25322,1.25312,1.25322,268400005.0
2005-05-03 18:35:00,1.25322,1.25322,1.25283,1.25308,547800004.0
2005-05-03 18:36:00,1.2531,1.25332,1.25296,1.25321,420600001.0
2005-05-03 18:37:00,1.25318,1.25333,1.25312,1.25324,88099999.0
2005-05-03 18:38:00,1.25336,1.25336,1.2531,1.2532,255500005.0
2005-05-03 18:39:00,1.25321,1.25337,1.25321,1.2533,266800003.0
2005-05-03 18:40:00,1.25336,1.25356,1.25326,1.2534,603399999.0
2005-05-03 18:41:00,1.25337,1.25337,1.25325,1.25333,288100002.0
2005-05-03 18:42:00,1.25337,1.25356,1.25334,1.25347,444000004.0
2005-05-03 18:43:00,1.25363,1.25363,1.25335,1.25338,565000000.0
2005-05-03 18:44:00,1.25358,1.25358,1.25345,1.25352,326100001.0
2005-05-03 18:45:00,1.2535,1.2535,1.25329,1.25329,431400000.0
2005-05-03 18:46:00,1.25333,1.2535,1.25333,1.25348,208800000.0
2005-05-03 18:47:00,1.25359,1.25362,1.25356,1.25362,76400000.0
2005-05-03 18:48:00,1.25367,1.25367,1.25346,1.25348,129800000.0
2005-05-03 18:49:00,1.2535,1.25358,1.2535,1.25358,134099997.0
2005-05-03 18:50:00,1.2536,1.2537,1.2535,1.2537,143799998.0
2005-05-03 18:51:00,1.25369,1.25378,1.25356,1.25376,127500000.0
2005-05-03 18:52:00,1.25376,1.25377,1.25365,1.25377,155999997.0
2005-05-03 18:53:00,1.25375,1.25377,1.25355,1.25363,421500001.0
2005-05-03 18:54:00,1.25358,1.25358,1.25326,1.25345,224200000.0
2005-05-03 18:55:00,1.25344,1.25369,1.25331,1.25356,572800005.0
2005-05-03 18:56:00,1.2537,1.25392,1.25358,1.25385,203800000.0
2005-05-03 18:57:00,1.25386,1.25386,1.25358,1.25358,260400001.0
2005-05-03 18:58:00,1.25389,1.25389,1.25363,1.25376,147699997.0
2005-05-03 18:59:00,1.25388,1.25471,1.25388,1.25457,609600003.0
2005-05-03 19:00:00,1.25462,1.25482,1.25462,1.25476,275000000.0
2005-05-03 19:01:00,1.25467,1.25468,1.25443,1.25468,87199999.0
2005-05-03 19:02:00,1.2544,1.25451,1.25425,1.25447,257600003.0
2005-05-03 19:03:00,1.25463,1.25494,1.25455,1.25481,413200001.0
2005-05-03 19:04:00,1.25497,1.25497,1.25481,1.25485,202900004.0
2005-05-03 19:05:00,1.25473,1.25478,1.25468,1.25476,304100000.0
2005-05-03 19:06:00,1.25479,1.25479,1.25464,1.25473,541900000.0
2005-05-03 19:07:00,1.2547,1.25482,1.2547,1.25482,94700000.0
2005-05-03 19:08:00,1.25485,1.25492,1.2548,1.25492,621600006.0
2005-05-03 19:09:00,1.25503,1.25505,1.25484,1.25492,559000001.0
2005-05-03 19:10:00,1.255,1.255,1.25495,1.25495,33800000.0
2005-05-03 19:11:00,1.25485,1.25491,1.25475,1.25484,244400002.0
2005-05-03 19:12:00,1.25482,1.25482,1.25449,1.25465,252899999.0
2005-05-03 19:13:00,1.25468,1.25492,1.25468,1.25492,196199998.0
2005-05-03 19:14:00,1.25493,1.25505,1.25489,1.25496,222900000.0
2005-05-03 19:15:00,1.2549,1.25495,1.25467,1.25495,412400002.0
2005-05-03 19:16:00,1.255,1.25503,1.25497,1.255,320199999.0
2005-05-03 19:17:00,1.25499,1.25499,1.2547,1.25497,321000004.0
2005-05-03 19:18:00,1.25503,1.25509,1.25484,1.25489,615489998.0
2005-05-03 19:19:00,1.25492,1.25506,1.25467,1.25503,159600000.0
2005-05-03 19:20:00,1.25517,1.25517,1.25502,1.25505,241800001.0
2005-05-03 19:21:00,1.25509,1.25526,1.25508,1.25509,114899998.0
2005-05-03 19:22:00,1.25516,1.25519,1.25492,1.25508,215500000.0
2005-05-03 19:23:00,1.25507,1.2551,1.25507,1.2551,19899999.0
2005-05-03 19:24:00,1.2548,1.25481,1.25467,1.25476,177199999.0
2005-05-03 19:25:00,1.25473,1.25473,1.25449,1.2546,67800001.0
2005-05-03 19:26:00,1.25452,1.25454,1.25441,1.25454,149600001.0
2005-05-03 19:27:00,1.25445,1.25445,1.25415,1.25425,455600001.0
2005-05-03 19:28:00,1.25442,1.25457,1.25436,1.2544,154500003.0
2005-05-03 19:29:00,1.25455,1.25475,1.25451,1.25462,192299999.0
2005-05-03 19:30:00,1.25465,1.25487,1.25457,1.25487,64100001.0
2005-05-03 19:31:00,1.25467,1.25476,1.25459,1.25459,108500000.0
2005-05-03 19:32:00,1.25452,1.25478,1.25452,1.25478,91700002.0
2005-05-03 19:33:00,1.25468,1.25478,1.25466,1.25473,195100001.0
2005-05-03 19:34:00,1.25463,1.25469,1.25463,1.25469,113400000.0
2005-05-03 19:35:00,1.25459,1.25478,1.25459,1.25475,87400000.0
2005-05-03 19:36:00,1.2545,1.25488,1.25435,1.25486,222000003.0
2005-05-03 19:37:00,1.25478,1.25481,1.25465,1.2547,477400005.0
2005-05-03 19:38:00,1.25463,1.25471,1.25449,1.25449,188199999.0
2005-05-03 19:39:00,1.25447,1.25473,1.25447,1.25464,271000003.0
2005-05-03 19:40:00,1.25468,1.2548,1.25467,1.25475,274900001.0
2005-05-03 19:41:00,1.2547,1.2547,1.25467,1.2547,154199999.0
2005-05-03 19:42:00,1.25468,1.2547,1.25454,1.2547,269900001.0
2005-05-03 19:43:00,1.2548,1.2548,1.25477,1.2548,102300002.0
2005-05-03 19:44:00,1.2547,1.25484,1.2547,1.25478,64400000.0
2005-05-03 19:45:00,1.25475,1.25476,1.25466,1.25472,119899999.0
2005-05-03 19:46:00,1.2548,1.2548,1.25477,1.2548,83599999.0
2005-05-03 19:47:00,1.25483,1.25485,1.25465,1.25477,64899999.0
2005-05-03 19:48:00,1.25468,1.25499,1.25464,1.25499,103900001.0
2005-05-03 19:49:00,1.25481,1.25496,1.25467,1.25496,285699995.0
2005-05-03 19:50:00,1.255,1.255,1.25495,1.255,82299999.0
2005-05-03 19:51:00,1.25492,1.25497,1.25486,1.25497,87000003.0
2005-05-03 19:52:00,1.25501,1.25511,1.25497,1.25497,108300001.0
2005-05-03 19:53:00,1.25508,1.25508,1.25495,1.25498,241999996.0
2005-05-03 19:54:00,1.25494,1.25494,1.25471,1.25477,113399999.0
2005-05-03 19:55:00,1.25493,1.25493,1.25476,1.25476,93600000.0
2005-05-03 19:56:00,1.25494,1.25494,1.2548,1.25491,206200001.0
2005-05-03 19:57:00,1.2549,1.2549,1.25468,1.2548,212800003.0
2005-05-03 19:58:00,1.25489,1.25489,1.25481,1.25482,43400000.0
2005-05-03 19:59:00,1.25475,1.25475,1.25451,1.25458,190500001.0
2005-05-03 20:00:00,1.2545,1.25458,1.2545,1.25457,135399998.0
2005-05-03 20:01:00,1.25456,1.2547,1.25456,1.2547,54800000.0
2005-05-03 20:02:00,1.25461,1.25465,1.2545,1.25453,105800001.0
2005-05-03 20:03:00,1.25447,1.25447,1.25408,1.25425,446000002.0
2005-05-03 20:04:00,1.2542,1.25425,1.25405,1.25425,210600001.0
2005-05-03 20:05:00,1.25413,1.2542,1.25401,1.2542,64200000.0
2005-05-03 20:06:00,1.25424,1.2544,1.25424,1.25438,133599998.0
2005-05-03 20:07:00,1.2542,1.2543,1.25404,1.25426,236600002.0
2005-05-03 20:08:00,1.25427,1.25427,1.25395,1.25421,405099999.0
2005-05-03 20:09:00,1.25407,1.25419,1.25395,1.25405,182000002.0
2005-05-03 20:10:00,1.25407,1.25413,1.25396,1.25407,138600003.0
2005-05-03 20:11:00,1.25408,1.25414,1.25397,1.25406,217200000.0
2005-05-03 20:12:00,1.25428,1.25443,1.25397,1.25428,424600002.0
2005-05-03 20:13:00,1.254,1.25436,1.254,1.25404,113600000.0
2005-05-03 20:14:00,1.25388,1.25417,1.25388,1.254,115599998.0
2005-05-03 20:15:00,1.25399,1.2541,1.25395,1.25408,419599998.0
2005-05-03 20:16:00,1.25406,1.2542,1.25312,1.25393,624200004.0
2005-05-03 20:17:00,1.25474,1.25522,1.25411,1.25485,347300009.0
2005-05-03 20:18:00,1.25487,1.25496,1.25442,1.25458,97000000.0
2005-05-03 20:19:00,1.25411,1.25466,1.25409,1.25458,219700000.0
2005-05-03 20:20:00,1.25469,1.25521,1.25407,1.25478,395299999.0
2005-05-03 20:21:00,1.25458,1.2552,1.25437,1.25452,298000000.0
2005-05-03 20:22:00,1.25457,1.25484,1.25457,1.25474,442999995.0
2005-05-03 20:23:00,1.2548,1.25511,1.25478,1.25498,426400002.0
2005-05-03 20:24:00,1.25518,1.2553,1.25501,1.25523,314500004.0
2005-05-03 20:25:00,1.25537,1.25545,1.25519,1.25535,84200000.0
2005-05-03 20:26:00,1.25515,1.25515,1.25472,1.25493,191399998.0
2005-05-03 20:27:00,1.25499,1.2553,1.25499,1.25513,157000000.0
2005-05-03 20:28:00,1.25523,1.25523,1.25488,1.25503,747800006.0
2005-05-03 20:29:00,1.25496,1.25496,1.2545,1.2545,506800004.0
2005-05-03 20:30:00,1.2544,1.25444,1.25425,1.25434,274400002.0
2005-05-03 20:31:00,1.2545,1.2545,1.254,1.254,387999999.0
2005-05-03 20:32:00,1.25393,1.25407,1.25341,1.25365,265699999.0
2005-05-03 20:33:00,1.25345,1.25361,1.25335,1.2534,222400003.0
2005-05-03 20:34:00,1.25338,1.25376,1.25338,1.25376,141600001.0
2005-05-03 20:35:00,1.25381,1.25383,1.2537,1.25372,132500001.0
2005-05-03 20:36:00,1.25376,1.25416,1.25363,1.25416,270999999.0
2005-05-03 20:37:00,1.2542,1.2543,1.2541,1.2543,180800000.0
2005-05-03 20:38:00,1.25424,1.25445,1.25415,1.25445,399199997.0
2005-05-03 20:39:00,1.25433,1.25441,1.25391,1.25441,475900000.0
2005-05-03 20:40:00,1.25453,1.25461,1.25417,1.25447,370299999.0
2005-05-03 20:41:00,1.25442,1.25452,1.25391,1.25427,460200002.0
2005-05-03 20:42:00,1.25425,1.25449,1.25425,1.25437,417800000.0
2005-05-03 20:43:00,1.25451,1.25469,1.25433,1.25464,287199998.0
2005-05-03 20:44:00,1.25452,1.25468,1.2545,1.25461,93500000.0
2005-05-03 20:45:00,1.25474,1.2551,1.25459,1.255,247100003.0
2005-05-03 20:46:00,1.25506,1.25538,1.25499,1.25538,215499995.0
2005-05-03 20:47:00,1.25542,1.25596,1.25542,1.25588,163600002.0
2005-05-03 20:48:00,1.2558,1.25584,1.25549,1.25552,128600004.0
2005-05-03 20:49:00,1.25579,1.256,1.25566,1.256,389500000.0
2005-05-03 20:50:00,1.25599,1.25614,1.25544,1.25586,182100002.0
2005-05-03 20:51:00,1.25576,1.25579,1.2553,1.25579,74400001.0
2005-05-03 20:52:00,1.25578,1.25578,1.25538,1.25543,80700002.0
2005-05-03 20:53:00,1.2554,1.25545,1.25537,1.25543,213799999.0
2005-05-03 20:54:00,1.25548,1.25548,1.2553,1.25542,508299996.0
2005-05-03 20:55:00,1.25553,1.25569,1.2553,1.25558,135499998.0
2005-05-03 20:56:00,1.25565,1.25565,1.25539,1.25548,568099999.0
2005-05-03 20:57:00,1.25542,1.25556,1.25449,1.25494,429100001.0
2005-05-03 20:58:00,1.25489,1.25489,1.25436,1.2547,279000000.0
2005-05-03 20:59:00,1.25473,1.25486,1.25459,1.25485,206500000.0
2005-05-03 21:00:00,1.25491,1.25491,1.25477,1.25481,1148499994.0
2005-05-03 21:01:00,1.25492,1.25497,1.25475,1.25475,572100003.0
2005-05-03 21:02:00,1.25458,1.25458,1.2541,1.2541,76800000.0
2005-05-03 21:03:00,1.254,1.254,1.25374,1.2539,516399994.0
2005-05-03 21:04:00,1.25391,1.25402,1.2535,1.25377,767999995.0
2005-05-03 21:05:00,1.25363,1.25363,1.25342,1.25352,710100006.0
2005-05-03 21:06:00,1.25357,1.25357,1.25344,1.25355,142300002.0
2005-05-03 21:07:00,1.25356,1.25372,1.25355,1.25369,534600002.0
2005-05-03 21:08:00,1.2537,1.25384,1.2537,1.25379,237599996.0
2005-05-03 21:09:00,1.25358,1.25373,1.25358,1.25373,76900000.0
2005-05-03 21:10:00,1.25387,1.2539,1.25371,1.25379,300200002.0
2005-05-03 21:11:00,1.25349,1.25359,1.25319,1.25319,328799998.0
2005-05-03 21:12:00,1.25308,1.25312,1.25164,1.25256,531800007.0
2005-05-03 21:13:00,1.25225,1.25225,1.25093,1.25126,469889999.0
2005-05-03 21:14:00,1.25088,1.2516,1.25088,1.2516,199300001.0
2005-05-03 21:15:00,1.25163,1.25207,1.25161,1.25207,148700003.0
2005-05-03 21:16:00,1.25202,1.25207,1.25181,1.25181,193000001.0
2005-05-03 21:17:00,1.25177,1.252,1.25176,1.252,58200000.0
2005-05-03 21:18:00,1.25207,1.25212,1.25199,1.25209,85700000.0
2005-05-03 21:19:00,1.25201,1.25215,1.25201,1.25213,86000001.0
2005-05-03 21:20:00,1.25207,1.25218,1.25202,1.25218,123300001.0
2005-05-03 21:21:00,1.25234,1.25246,1.25234,1.25246,27000000.0
2005-05-03 21:22:00,1.25257,1.25257,1.25244,1.25247,95999998.0
2005-05-03 21:23:00,1.25235,1.25236,1.25218,1.25236,145899998.0
2005-05-03 21:24:00,1.25228,1.25228,1.25226,1.25228,40900002.0
2005-05-03 21:25:00,1.25227,1.25227,1.25203,1.25207,84400001.0
2005-05-03 21:26:00,1.25203,1.25203,1.25145,1.25174,79000000.0
2005-05-03 21:27:00,1.2518,1.25186,1.25175,1.25175,93600001.0
2005-05-03 21:28:00,1.25167,1.25167,1.25143,1.25167,325099999.0
2005-05-03 21:29:00,1.2515,1.2515,1.25145,1.25145,95400001.0
2005-05-03 21:30:00,1.25149,1.25155,1.25139,1.25155,49600000.0
2005-05-03 21:31:00,1.25143,1.25143,1.25129,1.25135,16100000.0
2005-05-03 21:32:00,1.25139,1.25139,1.25127,1.25132,206300001.0
2005-05-03 21:33:00,1.25132,1.25132,1.25114,1.25123,111500000.0
2005-05-03 21:34:00,1.25122,1.25126,1.25109,1.25126,87700001.0
2005-05-03 21:35:00,1.25142,1.25172,1.25142,1.2517,91900000.0
2005-05-03 21:36:00,1.25153,1.25153,1.25144,1.25144,24100000.0
2005-05-03 21:37:00,1.25171,1.25177,1.25156,1.25166,178900002.0
2005-05-03 21:38:00,1.25174,1.25192,1.25174,1.25183,86300002.0
2005-05-03 21:39:00,1.2518,1.2518,1.25175,1.2518,408100003.0
2005-05-03 21:40:00,1.25182,1.25192,1.25178,1.2518,320400003.0
2005-05-03 21:41:00,1.25185,1.25188,1.25183,1.25188,46499999.0
2005-05-03 21:42:00,1.25179,1.25187,1.25178,1.25187,105000002.0
2005-05-03 21:43:00,1.2519,1.2519,1.25182,1.25182,103300000.0
2005-05-03 21:44:00,1.25185,1.2519,1.25185,1.2519,148700002.0
2005-05-03 21:45:00,1.25194,1.25218,1.25194,1.2521,148000003.0
2005-05-03 21:46:00,1.25217,1.25219,1.25209,1.25215,250100002.0
2005-05-03 21:47:00,1.25217,1.25234,1.25214,1.25234,258000000.0
2005-05-03 21:48:00,1.25235,1.25246,1.25235,1.2524,195800000.0
2005-05-03 21:49:00,1.25235,1.25245,1.25232,1.25238,61800001.0
2005-05-03 21:50:00,1.25235,1.2524,1.25235,1.2524,59999999.0
2005-05-03 21:51:00,1.25236,1.25236,1.25211,1.25211,120600001.0
2005-05-03 21:52:00,1.25208,1.25208,1.25195,1.25195,73100000.0
2005-05-03 21:53:00,1.25204,1.25216,1.25204,1.25211,118399998.0
2005-05-03 21:54:00,1.25212,1.25221,1.25207,1.25207,115300000.0
2005-05-03 21:55:00,1.25212,1.25219,1.25211,1.25219,60200000.0
2005-05-03 21:56:00,1.25209,1.25209,1.25194,1.25203,67900002.0
2005-05-03 21:57:00,1.25183,1.25183,1.25107,1.25166,93400001.0
2005-05-03 21:58:00,1.25168,1.25177,1.25148,1.25168,29700000.0
2005-05-03 21:59:00,1.2516,1.2519,1.2516,1.25174,166299999.0
2005-05-03 22:00:00,1.25183,1.25183,1.25117,1.25117,289600001.0
2005-05-03 22:01:00,1.25114,1.25115,1.25097,1.25114,231300001.0
2005-05-03 22:02:00,1.25117,1.25143,1.25117,1.25139,258299998.0
2005-05-03 22:03:00,1.25145,1.2515,1.2514,1.25142,153600002.0
2005-05-03 22:04:00,1.25147,1.25147,1.25135,1.2514,157700002.0
2005-05-03 22:05:00,1.25145,1.25149,1.25137,1.25137,66400001.0
2005-05-03 22:06:00,1.25135,1.25153,1.25135,1.25139,225200002.0
2005-05-03 22:07:00,1.25142,1.25142,1.25126,1.25142,148499999.0
2005-05-03 22:08:00,1.25143,1.25145,1.2514,1.25145,79799999.0
2005-05-03 22:09:00,1.25137,1.2516,1.25128,1.2516,197200001.0
2005-05-03 22:10:00,1.25153,1.25155,1.2515,1.25155,61800001.0
2005-05-03 22:11:00,1.25159,1.25159,1.25152,1.25152,105100001.0
2005-05-03 22:12:00,1.25146,1.25173,1.25141,1.25162,127899999.0
2005-05-03 22:13:00,1.25148,1.25158,1.25142,1.2515,96500000.0
2005-05-03 22:14:00,1.25153,1.25163,1.25146,1.25157,89599998.0
2005-05-03 22:15:00,1.25157,1.25157,1.2515,1.25155,132799999.0
2005-05-03 22:16:00,1.25155,1.25158,1.2515,1.25158,118900001.0
2005-05-03 22:17:00,1.25158,1.25163,1.2515,1.25163,75000002.0
2005-05-03 22:18:00,1.25162,1.25162,1.25142,1.25142,101300001.0
2005-05-03 22:19:00,1.25143,1.25156,1.25143,1.25156,22300000.0
2005-05-03 22:20:00,1.25148,1.25148,1.25122,1.25132,40700000.0
2005-05-03 22:21:00,1.25113,1.25129,1.25102,1.25115,144000001.0
2005-05-03 22:22:00,1.25129,1.25142,1.25129,1.2514,69799999.0
2005-05-03 22:23:00,1.25153,1.25175,1.25153,1.25175,99899999.0
2005-05-03 22:24:00,1.2518,1.25185,1.2518,1.25185,167900001.0
2005-05-03 22:25:00,1.25175,1.25175,1.2515,1.25161,62199999.0
2005-05-03 22:26:00,1.2517,1.25175,1.2517,1.25175,55700001.0
2005-05-03 22:27:00,1.25171,1.25185,1.25171,1.2518,342190000.0
2005-05-03 22:28:00,1.25164,1.2518,1.2516,1.2518,66400001.0
2005-05-03 22:29:00,1.2518,1.25185,1.25175,1.25175,257500001.0
2005-05-03 22:30:00,1.25173,1.25173,1.25165,1.25173,132100000.0
2005-05-03 22:31:00,1.25195,1.25211,1.25187,1.25211,28500000.0
2005-05-03 22:32:00,1.25207,1.25207,1.25164,1.2518,97999999.0
2005-05-03 22:33:00,1.25177,1.25202,1.25177,1.25202,39800000.0
2005-05-03 22:34:00,1.25208,1.2522,1.25192,1.25194,364599999.0
2005-05-03 22:35:00,1.252,1.25223,1.25187,1.2519,221400000.0
2005-05-03 22:36:00,1.252,1.25209,1.25198,1.25198,79599999.0
2005-05-03 22:37:00,1.25198,1.2521,1.25198,1.252,69699999.0
2005-05-03 22:38:00,1.25205,1.25215,1.25205,1.2521,78300001.0
2005-05-03 22:39:00,1.2522,1.25227,1.25215,1.25215,227099999.0
2005-05-03 22:40:00,1.25228,1.25228,1.25224,1.25224,74999999.0
2005-05-03 22:41:00,1.25217,1.25217,1.25197,1.25209,107599998.0
2005-05-03 22:42:00,1.25205,1.25205,1.25205,1.25205,50900001.0
2005-05-03 22:43:00,1.25198,1.25198,1.25099,1.25177,335300002.0
2005-05-03 22:44:00,1.25184,1.25197,1.25184,1.25193,148999999.0
2005-05-03 22:45:00,1.25189,1.25189,1.25167,1.25183,109399999.0
2005-05-03 22:46:00,1.25183,1.25183,1.2517,1.2518,70199999.0
2005-05-03 22:47:00,1.25156,1.25156,1.25139,1.25139,10400000.0
2005-05-03 22:48:00,1.2515,1.2515,1.25145,1.25145,105999999.0
2005-05-03 22:49:00,1.25145,1.25145,1.25131,1.25133,109800001.0
2005-05-03 22:50:00,1.25133,1.25133,1.25118,1.25121,50900000.0
2005-05-03 22:51:00,1.25127,1.25139,1.25119,1.25133,195100004.0
2005-05-03 22:52:00,1.2515,1.25165,1.25141,1.25165,67599999.0
2005-05-03 22:53:00,1.25174,1.25181,1.25145,1.25162,154599999.0
2005-05-03 22:54:00,1.25165,1.25174,1.25165,1.25172,159699996.0
2005-05-03 22:55:00,1.25177,1.25179,1.25161,1.25165,233900002.0
2005-05-03 22:56:00,1.25155,1.25155,1.2515,1.2515,52600000.0
2005-05-03 22:57:00,1.2515,1.25155,1.2515,1.2515,156199999.0
2005-05-03 22:58:00,1.25157,1.25157,1.25139,1.25155,118000002.0
2005-05-03 22:59:00,1.25155,1.25155,1.25125,1.25135,103200001.0
2005-05-03 23:00:00,1.2513,1.25135,1.2513,1.25135,18100000.0
2005-05-03 23:01:00,1.25157,1.25177,1.25157,1.2517,95300000.0
2005-05-03 23:02:00,1.25145,1.25157,1.25137,1.25144,65599999.0
2005-05-03 23:03:00,1.25172,1.25178,1.25137,1.25137,68400000.0
2005-05-03 23:04:00,1.25148,1.25176,1.25146,1.25161,165400002.0
2005-05-03 23:05:00,1.25175,1.25175,1.25139,1.25151,141399998.0
2005-05-03 23:06:00,1.25157,1.25185,1.25138,1.25159,88299999.0
2005-05-03 23:07:00,1.25178,1.2521,1.25169,1.25202,139599999.0
2005-05-03 23:08:00,1.2521,1.25238,1.25196,1.25238,156200001.0
2005-05-03 23:09:00,1.25217,1.25224,1.2519,1.25202,76299998.0
2005-05-03 23:10:00,1.2518,1.2521,1.2518,1.2518,100199999.0
2005-05-03 23:11:00,1.25172,1.25219,1.25172,1.2521,134400000.0
2005-05-03 23:12:00,1.25217,1.2524,1.25205,1.25235,149300004.0
2005-05-03 23:13:00,1.25225,1.25226,1.25196,1.25225,112400001.0
2005-05-03 23:14:00,1.25237,1.25263,1.25233,1.25263,42300000.0
2005-05-03 23:15:00,1.25288,1.25294,1.25266,1.25284,109900002.0
2005-05-03 23:16:00,1.25269,1.25284,1.25264,1.25281,75000000.0
2005-05-03 23:17:00,1.25265,1.25279,1.25254,1.25254,118100001.0
2005-05-03 23:18:00,1.25258,1.25301,1.25257,1.25268,55400000.0
2005-05-03 23:19:00,1.25263,1.25306,1.25253,1.25282,209400003.0
2005-05-03 23:20:00,1.2529,1.25298,1.25265,1.25279,111400000.0
2005-05-03 23:21:00,1.25297,1.25318,1.25288,1.25305,93500001.0
2005-05-03 23:22:00,1.25315,1.25354,1.25312,1.25342,80399999.0
2005-05-03 23:23:00,1.25295,1.25321,1.25279,1.25312,132800000.0
2005-05-03 23:24:00,1.2532,1.2532,1.25284,1.25284,69600000.0
2005-05-03 23:25:00,1.25333,1.25333,1.25244,1.25253,46800001.0
2005-05-03 23:26:00,1.25268,1.25291,1.25249,1.25291,121600001.0
2005-05-03 23:27:00,1.25301,1.25301,1.25261,1.2527,69600000.0
2005-05-03 23:28:00,1.2529,1.253,1.2527,1.2527,112700000.0
2005-05-03 23:29:00,1.25287,1.25298,1.25269,1.25272,119999998.0
2005-05-03 23:30:00,1.25275,1.25334,1.25272,1.25334,158799999.0
2005-05-03 23:31:00,1.25323,1.25323,1.25291,1.25322,121800004.0
2005-05-03 23:32:00,1.25333,1.25333,1.2528,1.25281,91600002.0
2005-05-03 23:33:00,1.25272,1.25308,1.25269,1.25284,158400003.0
2005-05-03 23:34:00,1.25283,1.25313,1.2528,1.25307,86599999.0
2005-05-03 23:35:00,1.25307,1.25328,1.25297,1.25301,74500002.0
2005-05-03 23:36:00,1.25204,1.25241,1.25204,1.25241,5600000.0
2005-05-03 23:37:00,1.25281,1.25284,1.25281,1.25284,26500001.0
2005-05-03 23:38:00,1.25272,1.25289,1.25272,1.25287,42100000.0
2005-05-03 23:39:00,1.25305,1.25331,1.25304,1.25331,26500000.0
2005-05-03 23:40:00,1.25335,1.25335,1.25328,1.25328,7400000.0
2005-05-03 23:41:00,1.25328,1.25376,1.25326,1.25376,34500000.0
2005-05-03 23:42:00,1.25332,1.25344,1.25328,1.2534,67599998.0
2005-05-03 23:43:00,1.2534,1.25345,1.2534,1.2534,47200000.0
2005-05-03 23:44:00,1.25336,1.25343,1.2532,1.25337,143500003.0
2005-05-03 23:45:00,1.25333,1.2534,1.25331,1.25338,159199998.0
2005-05-03 23:46:00,1.2533,1.2533,1.25302,1.2531,110100002.0
2005-05-03 23:47:00,1.25317,1.25326,1.25305,1.25325,138700001.0
2005-05-03 23:48:00,1.25313,1.25318,1.25313,1.25315,25800000.0
2005-05-03 23:49:00,1.25315,1.2532,1.25313,1.25315,113800001.0
2005-05-03 23:50:00,1.25308,1.25314,1.25305,1.25305,105100001.0
2005-05-03 23:51:00,1.25327,1.25327,1.253,1.25308,96099999.0
2005-05-03 23:52:00,1.25312,1.2532,1.25312,1.25315,30400000.0
2005-05-03 23:53:00,1.25314,1.25321,1.25305,1.25305,82700001.0
2005-05-03 23:54:00,1.25307,1.25316,1.25296,1.25296,132400000.0
2005-05-03 23:55:00,1.25297,1.25312,1.25297,1.2531,61600001.0
2005-05-03 23:56:00,1.25301,1.25301,1.25282,1.25283,125000001.0
2005-05-03 23:57:00,1.25284,1.25302,1.25282,1.25292,115600003.0
2005-05-03 23:58:00,1.25285,1.25295,1.25282,1.25293,84300000.0
2005-05-03 23:59:00,1.25282,1.25299,1.25276,1.25299,138799996.0
2005-05-04 00:00:00,1.25248,1.25273,1.2516,1.25273,118400003.0
2005-05-04 00:01:00,1.25295,1.253,1.25295,1.253,116600000.0
2005-05-04 00:02:00,1.253,1.25303,1.25291,1.25303,56500000.0
2005-05-04 00:03:00,1.25295,1.25305,1.25295,1.25305,12000000.0
2005-05-04 00:04:00,1.25307,1.25311,1.25302,1.25303,92000000.0
2005-05-04 00:05:00,1.25295,1.25305,1.25295,1.25305,114500003.0
2005-05-04 00:06:00,1.25306,1.25306,1.25297,1.25302,47200000.0
2005-05-04 00:07:00,1.2533,1.25346,1.25313,1.25345,119700000.0
2005-05-04 00:08:00,1.25308,1.25379,1.25303,1.25379,158200001.0
2005-05-04 00:09:00,1.25278,1.25369,1.25201,1.25369,129600002.0
2005-05-04 00:10:00,1.25365,1.25373,1.25365,1.25368,55000001.0
2005-05-04 00:11:00,1.25372,1.25372,1.25343,1.25349,97900001.0
2005-05-04 00:12:00,1.25374,1.2539,1.25363,1.2539,59900001.0
2005-05-04 00:13:00,1.25368,1.25373,1.25362,1.25373,63300001.0
2005-05-04 00:14:00,1.25377,1.25385,1.25365,1.25365,109199999.0
2005-05-04 00:15:00,1.2537,1.25378,1.25365,1.25368,69500000.0
2005-05-04 00:16:00,1.25352,1.25361,1.25346,1.25355,58300001.0
2005-05-04 00:17:00,1.25372,1.25372,1.25372,1.25372,3900000.0
2005-05-04 00:18:00,1.25365,1.25366,1.25354,1.25354,145600002.0
2005-05-04 00:19:00,1.2537,1.25375,1.25365,1.25375,47199999.0
2005-05-04 00:20:00,1.2537,1.25375,1.25362,1.2537,54899999.0
2005-05-04 00:21:00,1.2537,1.25375,1.25365,1.25375,138200000.0
2005-05-04 00:22:00,1.25405,1.25405,1.25345,1.25362,150900001.0
2005-05-04 00:23:00,1.2537,1.25375,1.25365,1.25375,138800002.0
2005-05-04 00:24:00,1.25375,1.25375,1.25365,1.2537,83700000.0
2005-05-04 00:25:00,1.25399,1.25401,1.2537,1.2537,101300002.0
2005-05-04 00:26:00,1.25368,1.25369,1.25363,1.25363,116300001.0
2005-05-04 00:27:00,1.25375,1.25382,1.25366,1.25375,131399997.0
2005-05-04 00:28:00,1.2537,1.2537,1.25365,1.2537,7200000.0
2005-05-04 00:29:00,1.25362,1.25369,1.25357,1.25357,65000000.0
2005-05-04 00:30:00,1.25358,1.25364,1.25358,1.25363,29400000.0
2005-05-04 00:31:00,1.2537,1.25375,1.25365,1.25365,67099998.0
2005-05-04 00:32:00,1.2537,1.2537,1.2537,1.2537,29100000.0
2005-05-04 00:33:00,1.25393,1.25401,1.25351,1.25351,131400000.0
2005-05-04 00:34:00,1.25375,1.25378,1.25362,1.25378,128299996.0
2005-05-04 00:35:00,1.25393,1.25396,1.25365,1.25365,126099997.0
2005-05-04 00:36:00,1.25362,1.25375,1.25362,1.25362,75400001.0
2005-05-04 00:37:00,1.25357,1.25383,1.25349,1.25361,164099997.0
2005-05-04 00:38:00,1.25365,1.2537,1.25362,1.25367,75000001.0
2005-05-04 00:39:00,1.254,1.254,1.25352,1.25352,105600001.0
2005-05-04 00:40:00,1.25367,1.25372,1.25367,1.2537,78099998.0
2005-05-04 00:41:00,1.25363,1.25387,1.25344,1.25387,121800003.0
2005-05-04 00:42:00,1.25375,1.25375,1.2537,1.2537,1600000.0
2005-05-04 00:43:00,1.25382,1.25399,1.25362,1.25373,124900002.0
2005-05-04 00:44:00,1.25295,1.25325,1.25173,1.25325,106900001.0
2005-05-04 00:45:00,1.25137,1.25351,1.25137,1.2535,140699999.0
2005-05-04 00:46:00,1.2536,1.2536,1.25334,1.25334,71899999.0
2005-05-04 00:47:00,1.2534,1.25352,1.25332,1.25348,110399997.0
2005-05-04 00:48:00,1.25338,1.25363,1.25332,1.2535,118600001.0
2005-05-04 00:49:00,1.25348,1.25348,1.25334,1.25334,125600000.0
2005-05-04 00:50:00,1.2534,1.25366,1.2534,1.25366,160400000.0
2005-05-04 00:51:00,1.2534,1.25345,1.25332,1.25332,73200002.0
2005-05-04 00:52:00,1.25353,1.25359,1.2534,1.25359,89899999.0
2005-05-04 00:53:00,1.25335,1.2534,1.25335,1.2534,96800001.0
2005-05-04 00:54:00,1.25345,1.25345,1.25335,1.25343,93900002.0
2005-05-04 00:55:00,1.25346,1.25348,1.25338,1.25343,60799999.0
2005-05-04 00:56:00,1.25334,1.25334,1.25325,1.25334,40000000.0
2005-05-04 00:57:00,1.2537,1.2537,1.2533,1.25343,159899998.0
2005-05-04 00:58:00,1.25335,1.2534,1.25335,1.2534,42700001.0
2005-05-04 00:59:00,1.2534,1.25345,1.2534,1.2534,32800000.0
2005-05-04 01:00:00,1.25325,1.25337,1.25322,1.25333,105899999.0
2005-05-04 01:01:00,1.25326,1.25328,1.25311,1.2532,162200002.0
2005-05-04 01:02:00,1.25322,1.25337,1.2532,1.25334,62500000.0
2005-05-04 01:03:00,1.25328,1.25342,1.25322,1.25342,88300001.0
2005-05-04 01:04:00,1.25327,1.25331,1.25316,1.25328,89700000.0
2005-05-04 01:05:00,1.25335,1.25335,1.25315,1.2533,77400000.0
2005-05-04 01:06:00,1.25327,1.25332,1.25327,1.25332,28100000.0
2005-05-04 01:07:00,1.2534,1.2534,1.2534,1.2534,4900000.0
2005-05-04 01:08:00,1.2534,1.25345,1.25335,1.25345,82700002.0
2005-05-04 01:09:00,1.25337,1.25337,1.25328,1.25328,23100000.0
2005-05-04 01:10:00,1.25324,1.25325,1.25322,1.25322,18400000.0
2005-05-04 01:11:00,1.25328,1.25344,1.25324,1.25333,151700001.0
2005-05-04 01:12:00,1.2533,1.2533,1.2533,1.2533,9600000.0
2005-05-04 01:13:00,1.25331,1.25334,1.25326,1.25331,63299999.0
2005-05-04 01:14:00,1.25337,1.25345,1.25335,1.25335,63499998.0
2005-05-04 01:15:00,1.25328,1.25383,1.25325,1.25362,168199999.0
2005-05-04 01:16:00,1.25348,1.2535,1.25342,1.25345,72700001.0
2005-05-04 01:17:00,1.2535,1.2535,1.25345,1.2535,99800003.0
2005-05-04 01:18:00,1.25355,1.25355,1.25355,1.25355,2400000.0
2005-05-04 01:19:00,1.25363,1.25363,1.25341,1.25358,102700001.0
2005-05-04 01:20:00,1.25339,1.25345,1.25335,1.25341,122200000.0
2005-05-04 01:21:00,1.25338,1.2534,1.25335,1.25335,66600000.0
2005-05-04 01:22:00,1.2534,1.2534,1.2534,1.2534,2400000.0
2005-05-04 01:23:00,1.2534,1.2534,1.25334,1.25338,165600001.0
2005-05-04 01:24:00,1.2534,1.2534,1.25332,1.25332,3200000.0
2005-05-04 01:25:00,1.2534,1.25343,1.25335,1.25343,20900000.0
2005-05-04 01:26:00,1.25345,1.25347,1.25329,1.25338,122600002.0
2005-05-04 01:27:00,1.25336,1.25365,1.25336,1.25354,121200000.0
2005-05-04 01:28:00,1.2535,1.2535,1.25329,1.25345,50299999.0
2005-05-04 01:29:00,1.25359,1.25364,1.25332,1.25336,78299999.0
2005-05-04 01:30:00,1.25333,1.25335,1.25333,1.25335,4100000.0
2005-05-04 01:31:00,1.2534,1.2534,1.25335,1.2534,58099998.0
2005-05-04 01:32:00,1.25337,1.25357,1.25337,1.25348,95599998.0
2005-05-04 01:33:00,1.2534,1.2534,1.25338,1.25338,43200000.0
2005-05-04 01:34:00,1.2534,1.2534,1.25335,1.25335,27200000.0
2005-05-04 01:35:00,1.25346,1.25349,1.25346,1.25349,11900000.0
2005-05-04 01:36:00,1.25345,1.25345,1.25335,1.2534,83600001.0
2005-05-04 01:37:00,1.25333,1.2534,1.25333,1.2534,15400000.0
2005-05-04 01:38:00,1.25335,1.25345,1.25335,1.2534,127300000.0
2005-05-04 01:39:00,1.25338,1.25345,1.25338,1.25345,78800002.0
2005-05-04 01:40:00,1.25333,1.2535,1.25333,1.2535,4800000.0
2005-05-04 01:41:00,1.25351,1.25357,1.25336,1.25336,91699999.0
2005-05-04 01:42:00,1.2535,1.2535,1.2535,1.2535,4800000.0
2005-05-04 01:43:00,1.2535,1.25358,1.2535,1.25358,33300000.0
2005-05-04 01:44:00,1.25335,1.25375,1.25332,1.25375,106100000.0
2005-05-04 01:45:00,1.2535,1.2535,1.2535,1.2535,53800001.0
2005-05-04 01:46:00,1.25345,1.25355,1.25345,1.2535,17900000.0
2005-05-04 01:47:00,1.25345,1.25382,1.25336,1.25382,123599996.0
2005-05-04 01:48:00,1.25355,1.25355,1.25348,1.2535,115900001.0
2005-05-04 01:49:00,1.25355,1.25369,1.25349,1.25369,57700000.0
2005-05-04 01:50:00,1.25347,1.25355,1.25347,1.25355,29100000.0
2005-05-04 01:51:00,1.2535,1.25365,1.2534,1.25358,103299999.0
2005-05-04 01:52:00,1.2535,1.25355,1.25345,1.25355,89700002.0
2005-05-04 01:53:00,1.2535,1.2535,1.2535,1.2535,9700000.0
2005-05-04 01:54:00,1.25346,1.25373,1.2534,1.25373,127399999.0
2005-05-04 01:55:00,1.2534,1.25355,1.2534,1.25355,17600000.0
2005-05-04 01:56:00,1.25332,1.2537,1.25328,1.2537,117399998.0
2005-05-04 01:57:00,1.25352,1.25352,1.2533,1.25335,139799999.0
2005-05-04 01:58:00,1.2534,1.2534,1.25333,1.25333,5600000.0
2005-05-04 01:59:00,1.25335,1.2534,1.25335,1.2534,38000000.0
2005-05-04 02:00:00,1.25333,1.2534,1.25332,1.25332,106400001.0
2005-05-04 02:01:00,1.25331,1.25376,1.2533,1.25376,83500002.0
2005-05-04 02:02:00,1.2534,1.2534,1.2534,1.2534,33600000.0
2005-05-04 02:03:00,1.2534,1.25357,1.25336,1.25357,193600006.0
2005-05-04 02:04:00,1.25353,1.25353,1.25336,1.25336,95600003.0
2005-05-04 02:05:00,1.2534,1.25365,1.25323,1.2536,66800001.0
2005-05-04 02:06:00,1.25332,1.25351,1.25332,1.25351,51700001.0
2005-05-04 02:07:00,1.2535,1.2535,1.25335,1.2534,78800001.0
2005-05-04 02:08:00,1.25335,1.25356,1.25327,1.25338,67599999.0
2005-05-04 02:09:00,1.2535,1.2535,1.25345,1.25345,5800000.0
2005-05-04 02:10:00,1.25348,1.25358,1.25348,1.2535,113599998.0
2005-05-04 02:11:00,1.25333,1.25355,1.25326,1.25348,79000000.0
2005-05-04 02:12:00,1.25348,1.25348,1.25348,1.25348,19900000.0
2005-05-04 02:13:00,1.2535,1.2535,1.2535,1.2535,25600000.0
2005-05-04 02:14:00,1.25347,1.2536,1.25336,1.25345,154899999.0
2005-05-04 02:15:00,1.25355,1.25355,1.25345,1.25355,50400000.0
2005-05-04 02:16:00,1.25361,1.25373,1.25345,1.25373,140399999.0
2005-05-04 02:17:00,1.25351,1.25351,1.25337,1.2534,121400001.0
2005-05-04 02:18:00,1.2534,1.2536,1.2534,1.2536,97100001.0
2005-05-04 02:19:00,1.25333,1.25343,1.2533,1.2534,234400003.0
2005-05-04 02:20:00,1.25335,1.25348,1.25335,1.25345,108100001.0
2005-05-04 02:21:00,1.25335,1.25355,1.25324,1.25336,48599999.0
2005-05-04 02:22:00,1.2534,1.25345,1.25335,1.2534,60099999.0
2005-05-04 02:23:00,1.25338,1.25345,1.2533,1.25345,54800002.0
2005-05-04 02:24:00,1.2534,1.2534,1.25335,1.25335,13600000.0
2005-05-04 02:25:00,1.25336,1.25349,1.25336,1.25349,54300002.0
2005-05-04 02:26:00,1.2535,1.2535,1.25345,1.25345,60499998.0
2005-05-04 02:27:00,1.25371,1.25371,1.25351,1.25351,77500000.0
2005-05-04 02:28:00,1.25347,1.25352,1.25331,1.25347,131000001.0
2005-05-04 02:29:00,1.25342,1.25347,1.25332,1.25332,146600000.0
2005-05-04 02:30:00,1.25338,1.25343,1.25331,1.25331,122900001.0
2005-05-04 02:31:00,1.2534,1.25345,1.25338,1.25338,101200002.0
2005-05-04 02:32:00,1.2536,1.25367,1.2533,1.25335,149199999.0
2005-05-04 02:33:00,1.25345,1.25345,1.2534,1.2534,21000000.0
2005-05-04 02:34:00,1.25338,1.2534,1.25335,1.2534,89100000.0
2005-05-04 02:35:00,1.25345,1.25345,1.25335,1.25335,33700000.0
2005-05-04 02:36:00,1.2534,1.2534,1.2534,1.2534,27900000.0
2005-05-04 02:37:00,1.25348,1.25348,1.25342,1.25342,17700000.0
2005-05-04 02:38:00,1.25345,1.2535,1.25345,1.2535,123400001.0
2005-05-04 02:39:00,1.2535,1.25355,1.25343,1.25355,16100000.0
2005-05-04 02:40:00,1.25343,1.25345,1.25343,1.25345,1600000.0
2005-05-04 02:41:00,1.2535,1.2535,1.25345,1.25345,12000000.0
2005-05-04 02:42:00,1.25338,1.25383,1.25337,1.25359,70899999.0
2005-05-04 02:43:00,1.25351,1.25351,1.25334,1.2534,121000000.0
2005-05-04 02:44:00,1.25335,1.2534,1.25335,1.2534,7100000.0
2005-05-04 02:45:00,1.25335,1.25335,1.25335,1.25335,3200000.0
2005-05-04 02:46:00,1.25335,1.25335,1.25335,1.25335,16700001.0
2005-05-04 02:47:00,1.25338,1.25338,1.25335,1.25335,95299999.0
2005-05-04 02:48:00,1.25343,1.25345,1.25335,1.2534,119099999.0
2005-05-04 02:49:00,1.25345,1.25345,1.2534,1.2534,28900000.0
2005-05-04 02:50:00,1.25338,1.25338,1.25338,1.25338,1600000.0
2005-05-04 02:51:00,1.25345,1.25364,1.25332,1.25364,178600002.0
2005-05-04 02:52:00,1.2534,1.2534,1.25335,1.25335,7200000.0
2005-05-04 02:53:00,1.25325,1.25332,1.25325,1.25332,120200001.0
2005-05-04 02:54:00,1.25341,1.25351,1.25318,1.25346,161399998.0
2005-05-04 02:55:00,1.25335,1.25335,1.25327,1.25327,63799999.0
2005-05-04 02:56:00,1.25335,1.25335,1.2533,1.2533,30400000.0
2005-05-04 02:57:00,1.2536,1.2536,1.25331,1.25352,107499999.0
2005-05-04 02:58:00,1.25325,1.2533,1.25325,1.2533,59000000.0
2005-05-04 02:59:00,1.25323,1.25323,1.25306,1.25323,89300000.0
2005-05-04 03:00:00,1.25136,1.25283,1.25136,1.25274,101800000.0
2005-05-04 03:01:00,1.25282,1.25288,1.25282,1.25288,24099999.0
2005-05-04 03:02:00,1.25294,1.25294,1.25257,1.2529,122699999.0
2005-05-04 03:03:00,1.25296,1.25308,1.25287,1.25308,68699999.0
2005-05-04 03:04:00,1.25315,1.25315,1.25303,1.25303,88100000.0
2005-05-04 03:05:00,1.25305,1.25315,1.25305,1.25305,128499997.0
2005-05-04 03:06:00,1.25305,1.2531,1.25305,1.2531,39100001.0
2005-05-04 03:07:00,1.25315,1.2533,1.25315,1.25326,47000001.0
2005-05-04 03:08:00,1.25337,1.25337,1.25318,1.25318,58300002.0
2005-05-04 03:09:00,1.25322,1.25329,1.25321,1.25329,5200000.0
2005-05-04 03:10:00,1.25327,1.25327,1.25327,1.25327,53000000.0
2005-05-04 03:11:00,1.25338,1.25338,1.25332,1.25332,12000000.0
2005-05-04 03:12:00,1.25347,1.25357,1.25332,1.25357,59900000.0
2005-05-04 03:13:00,1.25347,1.25347,1.25333,1.25335,11300000.0
2005-05-04 03:14:00,1.2534,1.25345,1.25335,1.25335,79100000.0
2005-05-04 03:15:00,1.25339,1.25347,1.25339,1.25342,24000000.0
2005-05-04 03:16:00,1.2535,1.25358,1.2535,1.25358,12900000.0
2005-05-04 03:17:00,1.25348,1.25348,1.25329,1.25332,105000000.0
2005-05-04 03:18:00,1.2536,1.2536,1.25333,1.25341,155700001.0
2005-05-04 03:19:00,1.25337,1.25348,1.25337,1.25348,27300000.0
2005-05-04 03:20:00,1.25343,1.25349,1.25334,1.25342,68000000.0
2005-05-04 03:21:00,1.25343,1.25345,1.25335,1.25345,90600001.0
2005-05-04 03:22:00,1.25315,1.25315,1.2525,1.2525,61600000.0
2005-05-04 03:23:00,1.25263,1.25274,1.25263,1.2527,159200002.0
2005-05-04 03:24:00,1.25265,1.25265,1.25249,1.25249,71099997.0
2005-05-04 03:25:00,1.25243,1.25243,1.25199,1.25202,108700003.0
2005-05-04 03:26:00,1.25208,1.25235,1.25194,1.25235,40200000.0
2005-05-04 03:27:00,1.25238,1.2524,1.25238,1.2524,8000000.0
2005-05-04 03:28:00,1.25228,1.25228,1.25205,1.25214,49399999.0
2005-05-04 03:29:00,1.25224,1.25241,1.25222,1.25232,111499999.0
2005-05-04 03:30:00,1.2524,1.25248,1.25235,1.25235,72400000.0
2005-05-04 03:31:00,1.2524,1.2524,1.25222,1.25237,160300001.0
2005-05-04 03:32:00,1.25238,1.2524,1.25231,1.25235,33000001.0
2005-05-04 03:33:00,1.25255,1.25255,1.25219,1.25233,76199999.0
2005-05-04 03:34:00,1.25214,1.25214,1.25179,1.25185,67900000.0
2005-05-04 03:35:00,1.25173,1.25173,1.2515,1.25153,60300000.0
2005-05-04 03:36:00,1.25163,1.2518,1.25159,1.25159,88800000.0
2005-05-04 03:37:00,1.25146,1.2515,1.25142,1.25148,80100002.0
2005-05-04 03:38:00,1.2515,1.25161,1.25147,1.25157,68100001.0
2005-05-04 03:39:00,1.25173,1.25198,1.25173,1.25192,75100000.0
2005-05-04 03:40:00,1.25183,1.2519,1.25183,1.25188,59200000.0
2005-05-04 03:41:00,1.252,1.25205,1.25195,1.25205,28900000.0
2005-05-04 03:42:00,1.25176,1.25176,1.25169,1.25169,39900000.0
2005-05-04 03:43:00,1.25165,1.25181,1.25159,1.25159,117000001.0
2005-05-04 03:44:00,1.2516,1.2516,1.25152,1.25152,58699998.0
2005-05-04 03:45:00,1.25159,1.25183,1.25159,1.25168,111300001.0
2005-05-04 03:46:00,1.2517,1.2517,1.25146,1.2515,79399998.0
2005-05-04 03:47:00,1.25153,1.25153,1.25145,1.2515,48500000.0
2005-05-04 03:48:00,1.25145,1.25152,1.25145,1.25145,141900002.0
2005-05-04 03:49:00,1.25158,1.25174,1.25147,1.25147,176600004.0
2005-05-04 03:50:00,1.25145,1.25155,1.25145,1.25155,32699999.0
2005-05-04 03:51:00,1.2515,1.2515,1.25137,1.25145,107199998.0
2005-05-04 03:52:00,1.25168,1.25168,1.25119,1.25132,98100001.0
2005-05-04 03:53:00,1.25145,1.25145,1.25135,1.25145,38000000.0
2005-05-04 03:54:00,1.25135,1.25136,1.25124,1.25136,71100001.0
2005-05-04 03:55:00,1.2514,1.2514,1.2514,1.2514,41499998.0
2005-05-04 03:56:00,1.25133,1.25137,1.25122,1.25126,121800002.0
2005-05-04 03:57:00,1.25102,1.25108,1.25102,1.25108,96700002.0
2005-05-04 03:58:00,1.2511,1.25112,1.25094,1.25112,148000002.0
2005-05-04 03:59:00,1.25123,1.25139,1.25109,1.25114,63900001.0
2005-05-04 04:00:00,1.25103,1.25104,1.25091,1.25092,79700001.0
2005-05-04 04:01:00,1.25102,1.25102,1.2509,1.2509,87499999.0
2005-05-04 04:02:00,1.25105,1.25105,1.25105,1.25105,79799999.0
2005-05-04 04:03:00,1.2511,1.2511,1.25085,1.25085,100000000.0
2005-05-04 04:04:00,1.25102,1.25102,1.25098,1.25098,19099999.0
2005-05-04 04:05:00,1.25105,1.25105,1.25095,1.25095,91200000.0
2005-05-04 04:06:00,1.25102,1.25102,1.25093,1.251,32200000.0
2005-05-04 04:07:00,1.25098,1.25102,1.2509,1.25102,48799999.0
2005-05-04 04:08:00,1.25104,1.25146,1.25104,1.25143,56000000.0
2005-05-04 04:09:00,1.2513,1.2513,1.25098,1.25102,66400002.0
2005-05-04 04:10:00,1.25123,1.25149,1.25115,1.2514,182799996.0
2005-05-04 04:11:00,1.2513,1.25166,1.25109,1.25166,151400004.0
2005-05-04 04:12:00,1.25158,1.2518,1.25146,1.25146,133599999.0
2005-05-04 04:13:00,1.25157,1.25158,1.25155,1.25158,40200000.0
2005-05-04 04:14:00,1.2516,1.25165,1.25155,1.25155,41100001.0
2005-05-04 04:15:00,1.25151,1.25151,1.25145,1.25151,46200000.0
2005-05-04 04:16:00,1.25133,1.25139,1.25132,1.25139,43200000.0
2005-05-04 04:17:00,1.25141,1.25141,1.25117,1.25127,134199999.0
2005-05-04 04:18:00,1.25131,1.25133,1.25113,1.25123,193199999.0
2005-05-04 04:19:00,1.25128,1.25128,1.25104,1.25123,85400000.0
2005-05-04 04:20:00,1.25135,1.25135,1.2513,1.2513,12000000.0
2005-05-04 04:21:00,1.25126,1.25135,1.25122,1.25135,87300002.0
2005-05-04 04:22:00,1.25135,1.25145,1.25133,1.25142,222800002.0
2005-05-04 04:23:00,1.25135,1.25135,1.25119,1.25123,70700000.0
2005-05-04 04:24:00,1.2512,1.25121,1.25113,1.25118,123499999.0
2005-05-04 04:25:00,1.25119,1.25125,1.25105,1.25113,248300001.0
2005-05-04 04:26:00,1.25082,1.25082,1.2505,1.25058,47200000.0
2005-05-04 04:27:00,1.25055,1.25081,1.25045,1.25081,92100002.0
2005-05-04 04:28:00,1.25039,1.25062,1.25039,1.25045,98800000.0
2005-05-04 04:29:00,1.25048,1.25052,1.25039,1.25052,101399999.0
2005-05-04 04:30:00,1.25055,1.25062,1.25041,1.25062,162300001.0
2005-05-04 04:31:00,1.25041,1.25045,1.25031,1.25039,37900000.0
2005-05-04 04:32:00,1.25031,1.25039,1.25031,1.25038,57900002.0
2005-05-04 04:33:00,1.25034,1.25037,1.25028,1.25034,86699998.0
2005-05-04 04:34:00,1.25035,1.25047,1.25025,1.25041,183600000.0
2005-05-04 04:35:00,1.25033,1.25038,1.25021,1.25036,76499999.0
2005-05-04 04:36:00,1.25037,1.25045,1.25037,1.25045,51000000.0
2005-05-04 04:37:00,1.25039,1.25051,1.25037,1.25048,54800000.0
2005-05-04 04:38:00,1.25051,1.25057,1.25046,1.25057,56899999.0
2005-05-04 04:39:00,1.25066,1.25072,1.25066,1.25072,23300000.0
2005-05-04 04:40:00,1.25078,1.2508,1.25075,1.25075,67800001.0
2005-05-04 04:41:00,1.25075,1.25075,1.25064,1.25064,72299998.0
2005-05-04 04:42:00,1.25066,1.25066,1.25037,1.25039,69499999.0
2005-05-04 04:43:00,1.25052,1.25062,1.25033,1.25056,77800001.0
2005-05-04 04:44:00,1.25028,1.25039,1.25028,1.25034,245200002.0
2005-05-04 04:45:00,1.2504,1.2504,1.25017,1.25026,38800000.0
2005-05-04 04:46:00,1.25027,1.25027,1.25009,1.25012,52000000.0
2005-05-04 04:47:00,1.25007,1.2502,1.25001,1.25005,21500000.0
2005-05-04 04:48:00,1.25013,1.25015,1.25013,1.25013,47000000.0
2005-05-04 04:49:00,1.25018,1.25018,1.25005,1.25005,150700001.0
2005-05-04 04:50:00,1.25004,1.25029,1.25002,1.25029,125600000.0
2005-05-04 04:51:00,1.25015,1.25015,1.25005,1.2501,56300000.0
2005-05-04 04:52:00,1.24995,1.25001,1.24982,1.25001,48700000.0
2005-05-04 04:53:00,1.25007,1.25015,1.25005,1.2501,33400000.0
2005-05-04 04:54:00,1.25012,1.25027,1.25012,1.25027,87800001.0
2005-05-04 04:55:00,1.25025,1.25035,1.25025,1.25032,83700000.0
2005-05-04 04:56:00,1.25023,1.2503,1.25017,1.25027,39400000.0
2005-05-04 04:57:00,1.2506,1.25063,1.25029,1.25054,131900001.0
2005-05-04 04:58:00,1.2503,1.2503,1.2501,1.25018,63000000.0
2005-05-04 04:59:00,1.25025,1.25032,1.2502,1.25027,127899998.0
2005-05-04 05:00:00,1.25021,1.25032,1.25014,1.25032,104100000.0
2005-05-04 05:01:00,1.25038,1.25038,1.2503,1.25038,81900002.0
2005-05-04 05:02:00,1.2504,1.25048,1.25033,1.2504,97899999.0
2005-05-04 05:03:00,1.2503,1.25073,1.25022,1.25064,66000000.0
2005-05-04 05:04:00,1.25045,1.25053,1.25045,1.25049,41800000.0
2005-05-04 05:05:00,1.25048,1.25048,1.2504,1.2504,13700000.0
2005-05-04 05:06:00,1.25035,1.25043,1.25024,1.25043,29700000.0
2005-05-04 05:07:00,1.25049,1.25049,1.25007,1.25019,48199999.0
2005-05-04 05:08:00,1.25003,1.25003,1.2498,1.24983,107099999.0
2005-05-04 05:09:00,1.24993,1.24993,1.24963,1.24964,164299999.0
2005-05-04 05:10:00,1.24963,1.24965,1.24957,1.24958,107500002.0
2005-05-04 05:11:00,1.24967,1.24967,1.24935,1.2495,88500001.0
2005-05-04 05:12:00,1.24955,1.24972,1.24934,1.24937,96300000.0
2005-05-04 05:13:00,1.2491,1.24936,1.2491,1.24926,127300000.0
2005-05-04 05:14:00,1.24937,1.24945,1.24936,1.24945,41700000.0
2005-05-04 05:15:00,1.24953,1.24967,1.24946,1.24946,51900001.0
2005-05-04 05:16:00,1.24953,1.24953,1.2494,1.24942,79000002.0
2005-05-04 05:17:00,1.24943,1.24943,1.24925,1.24925,76100001.0
2005-05-04 05:18:00,1.24935,1.24956,1.24935,1.24942,89400001.0
2005-05-04 05:19:00,1.24945,1.24955,1.24945,1.24952,70600000.0
2005-05-04 05:20:00,1.24973,1.24982,1.24964,1.24971,82600000.0
2005-05-04 05:21:00,1.24981,1.24989,1.24981,1.24989,24700000.0
2005-05-04 05:22:00,1.24995,1.24995,1.24984,1.24985,42200001.0
2005-05-04 05:23:00,1.24976,1.24986,1.24969,1.24986,59000000.0
2005-05-04 05:24:00,1.24993,1.24993,1.24959,1.24968,72800002.0
2005-05-04 05:25:00,1.24972,1.24992,1.24972,1.24992,27199999.0
2005-05-04 05:26:00,1.24987,1.24987,1.24965,1.24984,89200000.0
2005-05-04 05:27:00,1.24995,1.25,1.24995,1.25,71000002.0
2005-05-04 05:28:00,1.24981,1.24981,1.24969,1.24969,21000001.0
2005-05-04 05:29:00,1.24952,1.24959,1.24951,1.24959,114700000.0
2005-05-04 05:30:00,1.24971,1.24979,1.24971,1.24975,80800002.0
2005-05-04 05:31:00,1.24985,1.24995,1.24944,1.2495,121100004.0
2005-05-04 05:32:00,1.24989,1.24991,1.24989,1.24991,40300000.0
2005-05-04 05:33:00,1.24994,1.24996,1.24994,1.24996,48600000.0
2005-05-04 05:34:00,1.24989,1.24989,1.2498,1.2498,39700000.0
2005-05-04 05:35:00,1.24992,1.2501,1.24986,1.24996,80899998.0
2005-05-04 05:36:00,1.24992,1.24994,1.24955,1.24965,33300000.0
2005-05-04 05:37:00,1.24955,1.2496,1.24955,1.2496,23800000.0
2005-05-04 05:38:00,1.24965,1.24975,1.24961,1.24961,35100000.0
2005-05-04 05:39:00,1.24968,1.24973,1.24957,1.24973,133300000.0
2005-05-04 05:40:00,1.2497,1.24977,1.24967,1.24977,100900001.0
2005-05-04 05:41:00,1.24983,1.24985,1.2498,1.24985,35000000.0
2005-05-04 05:42:00,1.24957,1.25003,1.24955,1.25003,65399999.0
2005-05-04 05:43:00,1.24968,1.24982,1.24968,1.24982,32900001.0
2005-05-04 05:44:00,1.24973,1.24986,1.24973,1.24979,113400000.0
2005-05-04 05:45:00,1.2497,1.24985,1.2497,1.24975,99099998.0
2005-05-04 05:46:00,1.24987,1.25007,1.24987,1.25007,27100000.0
2005-05-04 05:47:00,1.25009,1.2503,1.24994,1.2503,85499999.0
2005-05-04 05:48:00,1.2501,1.2503,1.2499,1.25025,169600000.0
2005-05-04 05:49:00,1.25028,1.25028,1.25024,1.25025,34000000.0
2005-05-04 05:50:00,1.25017,1.25027,1.25017,1.25021,100600000.0
2005-05-04 05:51:00,1.2501,1.25046,1.2501,1.25043,91300001.0
2005-05-04 05:52:00,1.25057,1.25073,1.25046,1.25067,187500000.0
2005-05-04 05:53:00,1.25048,1.25055,1.2504,1.25055,64699998.0
2005-05-04 05:54:00,1.25043,1.25043,1.25025,1.25031,66899998.0
2005-05-04 05:55:00,1.2501,1.2501,1.24987,1.24994,106800003.0
2005-05-04 05:56:00,1.2495,1.24998,1.2495,1.24996,14600000.0
2005-05-04 05:57:00,1.24997,1.25019,1.24995,1.25019,84000002.0
2005-05-04 05:58:00,1.24983,1.24991,1.24947,1.24991,99900000.0
2005-05-04 05:59:00,1.24978,1.2504,1.24978,1.25037,65900000.0
2005-05-04 06:00:00,1.25,1.25,1.24985,1.24985,17500000.0
2005-05-04 06:01:00,1.24961,1.24961,1.24931,1.2494,90800001.0
2005-05-04 06:02:00,1.24934,1.24949,1.24934,1.24949,91999999.0
2005-05-04 06:03:00,1.24955,1.24961,1.24952,1.24959,95499998.0
2005-05-04 06:04:00,1.24974,1.24993,1.24969,1.24993,128100000.0
2005-05-04 06:05:00,1.24993,1.24993,1.24978,1.24982,56000000.0
2005-05-04 06:06:00,1.25018,1.25018,1.2497,1.2497,84300000.0
2005-05-04 06:07:00,1.24995,1.24995,1.24985,1.24987,110299999.0
2005-05-04 06:08:00,1.25006,1.25037,1.25006,1.25024,165300001.0
2005-05-04 06:09:00,1.2499,1.2499,1.24985,1.24985,73299998.0
2005-05-04 06:10:00,1.25018,1.25025,1.2501,1.25011,48700001.0
2005-05-04 06:11:00,1.24985,1.24995,1.24985,1.24988,93100001.0
2005-05-04 06:12:00,1.24988,1.2499,1.2498,1.2498,23200000.0
2005-05-04 06:13:00,1.25018,1.25027,1.25006,1.25015,178499999.0
2005-05-04 06:14:00,1.2499,1.2499,1.24985,1.2499,51200000.0
2005-05-04 06:15:00,1.24988,1.24993,1.24979,1.24993,115500001.0
2005-05-04 06:16:00,1.2499,1.24995,1.24985,1.24993,86889998.0
2005-05-04 06:17:00,1.2499,1.24995,1.24985,1.2499,78400000.0
2005-05-04 06:18:00,1.25018,1.25018,1.24998,1.25009,81999998.0
2005-05-04 06:19:00,1.24995,1.24995,1.24987,1.2499,37800000.0
2005-05-04 06:20:00,1.24987,1.2499,1.24987,1.2499,61000001.0
2005-05-04 06:21:00,1.25017,1.25024,1.25015,1.25015,167500002.0
2005-05-04 06:22:00,1.24988,1.24988,1.24975,1.24988,59600001.0
2005-05-04 06:23:00,1.24985,1.2499,1.24985,1.2499,68699999.0
2005-05-04 06:24:00,1.24995,1.25,1.24984,1.24995,46100000.0
2005-05-04 06:25:00,1.24985,1.24985,1.2497,1.2497,16000000.0
2005-05-04 06:26:00,1.24978,1.24988,1.24975,1.24975,41999999.0
2005-05-04 06:27:00,1.24977,1.24977,1.24962,1.24962,32300000.0
2005-05-04 06:28:00,1.24943,1.24951,1.24932,1.24932,68899998.0
2005-05-04 06:29:00,1.24934,1.24953,1.24934,1.24948,93899999.0
2005-05-04 06:30:00,1.24947,1.24947,1.24928,1.24928,17600000.0
2005-05-04 06:31:00,1.24942,1.24962,1.2494,1.2495,115000001.0
2005-05-04 06:32:00,1.24952,1.2496,1.24949,1.24949,125799999.0
2005-05-04 06:33:00,1.24958,1.24973,1.24951,1.24968,49400001.0
2005-05-04 06:34:00,1.24976,1.24985,1.24972,1.24985,47100001.0
2005-05-04 06:35:00,1.2498,1.2498,1.2496,1.24973,53000000.0
2005-05-04 06:36:00,1.24986,1.25015,1.24973,1.25015,169999997.0
2005-05-04 06:37:00,1.24982,1.24988,1.2498,1.24988,98500001.0
2005-05-04 06:38:00,1.24963,1.24963,1.24937,1.24955,85500000.0
2005-05-04 06:39:00,1.24951,1.24951,1.24939,1.2494,93100002.0
2005-05-04 06:40:00,1.24953,1.24953,1.24938,1.24951,128000001.0
2005-05-04 06:41:00,1.24954,1.24976,1.24951,1.24976,78300000.0
2005-05-04 06:42:00,1.24968,1.25011,1.24966,1.25011,115099999.0
2005-05-04 06:43:00,1.24975,1.2498,1.24975,1.2498,114399998.0
2005-05-04 06:44:00,1.24972,1.24982,1.24972,1.24975,71000002.0
2005-05-04 06:45:00,1.24982,1.2499,1.24979,1.24982,31400000.0
2005-05-04 06:46:00,1.24992,1.25013,1.24985,1.25002,207600002.0
2005-05-04 06:47:00,1.24975,1.24989,1.24975,1.24988,109100000.0
2005-05-04 06:48:00,1.2499,1.24993,1.24985,1.24993,88699999.0
2005-05-04 06:49:00,1.24985,1.24985,1.24985,1.24985,5600000.0
2005-05-04 06:50:00,1.2499,1.24995,1.24988,1.24991,134400000.0
2005-05-04 06:51:00,1.24988,1.2499,1.2496,1.2499,63800000.0
2005-05-04 06:52:00,1.24982,1.24999,1.24975,1.24999,90700000.0
2005-05-04 06:53:00,1.24988,1.24988,1.24988,1.24988,9700000.0
2005-05-04 06:54:00,1.24994,1.24996,1.24994,1.24996,64000002.0
2005-05-04 06:55:00,1.24998,1.25017,1.24992,1.25002,155000004.0
2005-05-04 06:56:00,1.25003,1.25003,1.24988,1.2499,72899999.0
2005-05-04 06:57:00,1.24994,1.24994,1.24991,1.24991,21500000.0
2005-05-04 06:58:00,1.25012,1.25025,1.24982,1.25002,82000000.0
2005-05-04 06:59:00,1.2499,1.25005,1.2499,1.25,107800001.0
2005-05-04 07:00:00,1.24995,1.25,1.24995,1.24995,153500003.0
2005-05-04 07:01:00,1.25005,1.25005,1.24995,1.24995,63500000.0
2005-05-04 07:02:00,1.24994,1.24999,1.24987,1.24999,56500001.0
2005-05-04 07:03:00,1.25,1.2504,1.24987,1.2504,68599998.0
2005-05-04 07:04:00,1.24995,1.25007,1.24995,1.25003,68500000.0
2005-05-04 07:05:00,1.24992,1.25,1.24992,1.25,16800000.0
2005-05-04 07:06:00,1.25007,1.25011,1.25,1.25009,71999999.0
2005-05-04 07:07:00,1.2501,1.25012,1.25005,1.25005,10400000.0
2005-05-04 07:08:00,1.25005,1.25005,1.25005,1.25005,44599998.0
2005-05-04 07:09:00,1.25037,1.25049,1.25009,1.2502,111000001.0
2005-05-04 07:10:00,1.2501,1.25013,1.2501,1.25013,62800001.0
2005-05-04 07:11:00,1.2501,1.2501,1.2501,1.2501,15200000.0
2005-05-04 07:12:00,1.25037,1.25038,1.25012,1.25035,126099998.0
2005-05-04 07:13:00,1.2501,1.25015,1.25002,1.2501,91099999.0
2005-05-04 07:14:00,1.25036,1.25038,1.25015,1.25015,170399998.0
2005-05-04 07:15:00,1.25008,1.25015,1.25005,1.25005,93000002.0
2005-05-04 07:16:00,1.2501,1.2501,1.24998,1.25003,34200000.0
2005-05-04 07:17:00,1.25018,1.25018,1.24996,1.25003,94600000.0
2005-05-04 07:18:00,1.24981,1.25031,1.24976,1.25031,56100001.0
2005-05-04 07:19:00,1.24986,1.24986,1.24938,1.24942,60900001.0
2005-05-04 07:20:00,1.2494,1.24947,1.24931,1.24947,96999999.0
2005-05-04 07:21:00,1.24941,1.24974,1.24941,1.24962,58900000.0
2005-05-04 07:22:00,1.24943,1.24948,1.24941,1.24948,71400001.0
2005-05-04 07:23:00,1.24947,1.24949,1.24937,1.24947,111700002.0
2005-05-04 07:24:00,1.24953,1.24953,1.24945,1.24945,37400002.0
2005-05-04 07:25:00,1.2495,1.24955,1.24945,1.24945,111100001.0
2005-05-04 07:26:00,1.24964,1.24964,1.24944,1.24949,144399999.0
2005-05-04 07:27:00,1.2496,1.2496,1.24958,1.24958,43700002.0
2005-05-04 07:28:00,1.24955,1.24968,1.24955,1.2496,108499999.0
2005-05-04 07:29:00,1.24965,1.2497,1.24965,1.24968,78900001.0
2005-05-04 07:30:00,1.24975,1.24975,1.24975,1.24975,19900000.0
2005-05-04 07:31:00,1.24994,1.25014,1.24978,1.25009,154100002.0
2005-05-04 07:32:00,1.24985,1.24985,1.2498,1.2498,62000000.0
2005-05-04 07:33:00,1.2497,1.2497,1.2495,1.24957,130100001.0
2005-05-04 07:34:00,1.24955,1.24959,1.24951,1.24952,83599998.0
2005-05-04 07:35:00,1.24946,1.24976,1.24946,1.24969,74799999.0
2005-05-04 07:36:00,1.2495,1.24955,1.24943,1.24948,178000002.0
2005-05-04 07:37:00,1.24945,1.24945,1.24935,1.24935,11200000.0
2005-05-04 07:38:00,1.2493,1.2493,1.24914,1.24915,24600000.0
2005-05-04 07:39:00,1.24893,1.2492,1.24893,1.2492,71599999.0
2005-05-04 07:40:00,1.24925,1.2493,1.24925,1.24928,104600000.0
2005-05-04 07:41:00,1.24925,1.24925,1.24925,1.24925,26499999.0
2005-05-04 07:42:00,1.24926,1.2493,1.24921,1.24928,91400000.0
2005-05-04 07:43:00,1.24917,1.24931,1.24917,1.24919,56700000.0
2005-05-04 07:44:00,1.2492,1.24933,1.24913,1.24933,93000001.0
2005-05-04 07:45:00,1.24921,1.24933,1.24921,1.24933,128099998.0
2005-05-04 07:46:00,1.24926,1.24933,1.24921,1.24933,67099999.0
2005-05-04 07:47:00,1.24927,1.24935,1.24926,1.24926,123099998.0
2005-05-04 07:48:00,1.24931,1.24936,1.24922,1.24922,66699998.0
2005-05-04 07:49:00,1.24933,1.24952,1.2492,1.24927,129900003.0
2005-05-04 07:50:00,1.24937,1.24948,1.24926,1.24926,78400000.0
2005-05-04 07:51:00,1.24922,1.24929,1.24917,1.24917,130999999.0
2005-05-04 07:52:00,1.2492,1.2492,1.24915,1.24915,15200000.0
2005-05-04 07:53:00,1.24918,1.2492,1.24914,1.2492,40900000.0
2005-05-04 07:54:00,1.24925,1.24925,1.24912,1.24914,136299998.0
2005-05-04 07:55:00,1.2492,1.24923,1.24909,1.24918,47700000.0
2005-05-04 07:56:00,1.24917,1.24922,1.24907,1.24907,47800000.0
2005-05-04 07:57:00,1.24905,1.24905,1.24897,1.24897,72599999.0
2005-05-04 07:58:00,1.24903,1.24909,1.24899,1.24905,50400000.0
2005-05-04 07:59:00,1.24895,1.24903,1.24895,1.249,27200000.0
2005-05-04 08:00:00,1.24901,1.24917,1.24901,1.24915,127799997.0
2005-05-04 08:01:00,1.24928,1.24928,1.24913,1.24919,84300000.0
2005-05-04 08:02:00,1.24919,1.24931,1.24919,1.24922,111000002.0
2005-05-04 08:03:00,1.24917,1.24932,1.24917,1.24932,30799999.0
2005-05-04 08:04:00,1.24937,1.24941,1.24928,1.24937,108999998.0
2005-05-04 08:05:00,1.2494,1.24943,1.24935,1.2494,79500000.0
2005-05-04 08:06:00,1.24947,1.24953,1.24944,1.24953,43700001.0
2005-05-04 08:07:00,1.24954,1.24975,1.24952,1.24975,138199997.0
2005-05-04 08:08:00,1.24973,1.24976,1.24966,1.24973,96800001.0
2005-05-04 08:09:00,1.24978,1.24978,1.24944,1.24944,96299998.0
2005-05-04 08:10:00,1.24954,1.24957,1.24926,1.24936,98900001.0
2005-05-04 08:11:00,1.24941,1.24975,1.24934,1.2497,43900000.0
2005-05-04 08:12:00,1.24973,1.24989,1.24962,1.24989,32800000.0
2005-05-04 08:13:00,1.24966,1.24966,1.24943,1.24943,58800000.0
2005-05-04 08:14:00,1.24947,1.24966,1.24947,1.24965,52700000.0
2005-05-04 08:15:00,1.24971,1.24971,1.24957,1.24957,135799998.0
2005-05-04 08:16:00,1.2498,1.24995,1.24966,1.24991,214699998.0
2005-05-04 08:17:00,1.24975,1.24989,1.24975,1.24979,86800000.0
2005-05-04 08:18:00,1.24998,1.24998,1.24974,1.24974,39899999.0
2005-05-04 08:19:00,1.24991,1.24991,1.24958,1.24967,111400000.0
2005-05-04 08:20:00,1.2496,1.24963,1.24948,1.24948,152500004.0
2005-05-04 08:21:00,1.2495,1.24958,1.24946,1.24958,93400000.0
2005-05-04 08:22:00,1.24966,1.24966,1.24957,1.2496,91700000.0
2005-05-04 08:23:00,1.2498,1.24984,1.24962,1.24965,143800002.0
2005-05-04 08:24:00,1.2496,1.24978,1.2496,1.24978,71099999.0
2005-05-04 08:25:00,1.2498,1.24992,1.24962,1.24969,124400002.0
2005-05-04 08:26:00,1.2498,1.25005,1.2498,1.25005,32700000.0
2005-05-04 08:27:00,1.25002,1.25002,1.24979,1.24992,113799999.0
2005-05-04 08:28:00,1.25012,1.25013,1.25002,1.25013,100300002.0
2005-05-04 08:29:00,1.2501,1.2501,1.25,1.25,37300000.0
2005-05-04 08:30:00,1.25001,1.25008,1.25001,1.25008,25500000.0
2005-05-04 08:31:00,1.25015,1.25019,1.25011,1.25012,144500002.0
2005-05-04 08:32:00,1.25023,1.25023,1.25,1.25017,166400001.0
2005-05-04 08:33:00,1.25003,1.2502,1.25003,1.25017,136700001.0
2005-05-04 08:34:00,1.2501,1.25015,1.25005,1.25015,55200002.0
2005-05-04 08:35:00,1.25021,1.25031,1.25015,1.25031,78300000.0
2005-05-04 08:36:00,1.2505,1.25055,1.2501,1.2501,60000001.0
2005-05-04 08:37:00,1.25034,1.25048,1.25022,1.25039,180999999.0
2005-05-04 08:38:00,1.25022,1.25022,1.24966,1.24991,152300000.0
2005-05-04 08:39:00,1.25002,1.2502,1.25002,1.25013,36600000.0
2005-05-04 08:40:00,1.25011,1.25018,1.25008,1.25012,91400003.0
2005-05-04 08:41:00,1.25023,1.25023,1.25001,1.25001,67000000.0
2005-05-04 08:42:00,1.25007,1.25018,1.25007,1.25018,91999999.0
2005-05-04 08:43:00,1.25028,1.25028,1.25022,1.25025,38500000.0
2005-05-04 08:44:00,1.25027,1.25046,1.25027,1.25032,92999999.0
2005-05-04 08:45:00,1.25027,1.25028,1.25022,1.25028,107700000.0
2005-05-04 08:46:00,1.2503,1.25032,1.2503,1.25032,32700000.0
2005-05-04 08:47:00,1.25014,1.25014,1.25009,1.25009,27400000.0
2005-05-04 08:48:00,1.2502,1.2502,1.25015,1.25015,52000000.0
2005-05-04 08:49:00,1.25004,1.25011,1.25004,1.25011,31700000.0
2005-05-04 08:50:00,1.25005,1.25015,1.25005,1.25015,138500000.0
2005-05-04 08:51:00,1.25018,1.25018,1.25005,1.25005,37600000.0
2005-05-04 08:52:00,1.25002,1.25011,1.25002,1.25011,124200000.0
2005-05-04 08:53:00,1.25009,1.25012,1.25,1.25001,22400000.0
2005-05-04 08:54:00,1.24996,1.25012,1.24996,1.25012,133799999.0
2005-05-04 08:55:00,1.25025,1.25025,1.24994,1.25,136800001.0
2005-05-04 08:56:00,1.2502,1.2502,1.24981,1.24994,97300002.0
2005-05-04 08:57:00,1.2499,1.24995,1.24982,1.24982,73300000.0
2005-05-04 08:58:00,1.2498,1.2501,1.24963,1.2501,40000000.0
2005-05-04 08:59:00,1.24989,1.24992,1.24982,1.24982,88899998.0
2005-05-04 09:00:00,1.24975,1.24979,1.24967,1.24967,31700000.0
2005-05-04 09:01:00,1.2497,1.24987,1.2497,1.24976,73700001.0
2005-05-04 09:02:00,1.24982,1.24993,1.24982,1.24982,49000000.0
2005-05-04 09:03:00,1.2499,1.24995,1.24985,1.2499,116899998.0
2005-05-04 09:04:00,1.24998,1.24998,1.24995,1.24998,65200000.0
2005-05-04 09:05:00,1.24996,1.24996,1.24986,1.24986,42999999.0
2005-05-04 09:06:00,1.24984,1.24993,1.24984,1.24993,48099999.0
2005-05-04 09:07:00,1.25014,1.25034,1.25014,1.25021,109500000.0
2005-05-04 09:08:00,1.25009,1.25013,1.25004,1.25007,196299999.0
2005-05-04 09:09:00,1.24995,1.25005,1.24995,1.25005,40700000.0
2005-05-04 09:10:00,1.25,1.25,1.24998,1.24998,63000001.0
2005-05-04 09:11:00,1.24993,1.25002,1.24993,1.25,92500002.0
2005-05-04 09:12:00,1.25006,1.25011,1.25006,1.25011,4000000.0
2005-05-04 09:13:00,1.25024,1.25024,1.25021,1.25021,31900001.0
2005-05-04 09:14:00,1.25021,1.25024,1.25018,1.2502,83900000.0
2005-05-04 09:15:00,1.25013,1.25013,1.24992,1.24993,52000000.0
2005-05-04 09:16:00,1.2505,1.25051,1.25044,1.25051,73300001.0
2005-05-04 09:17:00,1.25041,1.25041,1.25026,1.25032,115800003.0
2005-05-04 09:18:00,1.25044,1.25054,1.25044,1.25054,17600000.0
2005-05-04 09:19:00,1.25078,1.25083,1.25069,1.25069,73199999.0
2005-05-04 09:20:00,1.25087,1.25095,1.25058,1.25058,117399999.0
2005-05-04 09:21:00,1.25057,1.25063,1.25057,1.25061,51800001.0
2005-05-04 09:22:00,1.25066,1.25066,1.25061,1.25061,22300000.0
2005-05-04 09:23:00,1.25059,1.25066,1.25059,1.25066,22000001.0
2005-05-04 09:24:00,1.25075,1.2508,1.25065,1.25073,135500001.0
2005-05-04 09:25:00,1.2508,1.25085,1.25075,1.2508,45900001.0
2005-05-04 09:26:00,1.25084,1.25086,1.25084,1.25086,53900002.0
2005-05-04 09:27:00,1.25102,1.25134,1.25102,1.2513,126700003.0
2005-05-04 09:28:00,1.25125,1.25139,1.25101,1.25139,65200000.0
2005-05-04 09:29:00,1.25111,1.25116,1.25102,1.25108,174199999.0
2005-05-04 09:30:00,1.25127,1.25129,1.25122,1.25126,85700001.0
2005-05-04 09:31:00,1.2511,1.25136,1.25099,1.25099,96100000.0
2005-05-04 09:32:00,1.2508,1.2508,1.25064,1.25064,16000000.0
2005-05-04 09:33:00,1.25062,1.25063,1.25051,1.25057,131499999.0
2005-05-04 09:34:00,1.25055,1.25055,1.25055,1.25055,32799999.0
2005-05-04 09:35:00,1.2506,1.25065,1.2506,1.25065,37500001.0
2005-05-04 09:36:00,1.25055,1.25055,1.2504,1.25046,220899999.0
2005-05-04 09:37:00,1.25048,1.25052,1.25037,1.25037,166300001.0
2005-05-04 09:38:00,1.25042,1.25053,1.2504,1.2505,153500001.0
2005-05-04 09:39:00,1.2505,1.25055,1.25045,1.25052,23600000.0
2005-05-04 09:40:00,1.25057,1.25074,1.25057,1.25057,30600000.0
2005-05-04 09:41:00,1.25041,1.25046,1.25041,1.25044,75799999.0
2005-05-04 09:42:00,1.25055,1.25055,1.25047,1.25055,21900000.0
2005-05-04 09:43:00,1.25046,1.25056,1.2504,1.25043,97899998.0
2005-05-04 09:44:00,1.25029,1.25034,1.25021,1.25029,49500000.0
2005-05-04 09:45:00,1.25021,1.25024,1.25021,1.25024,4600000.0
2005-05-04 09:46:00,1.25013,1.25019,1.25012,1.25019,58100000.0
2005-05-04 09:47:00,1.25024,1.25037,1.25024,1.25037,78300000.0
2005-05-04 09:48:00,1.2504,1.2504,1.25038,1.25038,31800001.0
2005-05-04 09:49:00,1.25046,1.25047,1.25037,1.25037,56599999.0
2005-05-04 09:50:00,1.25044,1.2505,1.25039,1.25047,136899999.0
2005-05-04 09:51:00,1.25053,1.25057,1.2505,1.25057,22300000.0
2005-05-04 09:52:00,1.25042,1.25052,1.25042,1.25047,105999997.0
2005-05-04 09:53:00,1.25051,1.25058,1.25043,1.25058,30400000.0
2005-05-04 09:54:00,1.2505,1.2506,1.25039,1.25046,89500001.0
2005-05-04 09:55:00,1.25063,1.25066,1.25046,1.25051,56600000.0
2005-05-04 09:56:00,1.25035,1.25051,1.25013,1.25051,115400002.0
2005-05-04 09:57:00,1.25057,1.25078,1.2504,1.2506,194899995.0
2005-05-04 09:58:00,1.25067,1.25078,1.25061,1.25061,81500000.0
2005-05-04 09:59:00,1.25063,1.25076,1.2505,1.25054,129199999.0
2005-05-04 10:00:00,1.25045,1.25049,1.2504,1.25043,64300001.0
2005-05-04 10:01:00,1.25042,1.25074,1.25042,1.2506,139600000.0
2005-05-04 10:02:00,1.2504,1.25045,1.25033,1.25038,158599999.0
2005-05-04 10:03:00,1.25063,1.25077,1.25063,1.25066,91100000.0
2005-05-04 10:04:00,1.25075,1.25075,1.25062,1.25065,102700001.0
2005-05-04 10:05:00,1.25078,1.25079,1.25078,1.25079,20800000.0
2005-05-04 10:06:00,1.25066,1.25066,1.25053,1.25065,52700000.0
2005-05-04 10:07:00,1.2505,1.25055,1.25045,1.25045,63100000.0
2005-05-04 10:08:00,1.25034,1.25038,1.25034,1.25038,51300000.0
2005-05-04 10:09:00,1.2502,1.25023,1.2502,1.25021,26600000.0
2005-05-04 10:10:00,1.25015,1.25019,1.25003,1.25003,56800000.0
2005-05-04 10:11:00,1.24989,1.24989,1.24934,1.2494,181100003.0
2005-05-04 10:12:00,1.24933,1.24951,1.24933,1.24951,71500001.0
2005-05-04 10:13:00,1.24948,1.24952,1.24944,1.24952,42300000.0
2005-05-04 10:14:00,1.24949,1.24949,1.24938,1.24942,88100000.0
2005-05-04 10:15:00,1.24941,1.24941,1.24908,1.24931,203499999.0
2005-05-04 10:16:00,1.24935,1.24936,1.24917,1.24917,113000001.0
2005-05-04 10:17:00,1.24932,1.24937,1.24928,1.24933,144100001.0
2005-05-04 10:18:00,1.24935,1.24946,1.24935,1.24937,81399999.0
2005-05-04 10:19:00,1.24941,1.24941,1.24933,1.24933,76199999.0
2005-05-04 10:20:00,1.24937,1.24945,1.2493,1.24945,160199999.0
2005-05-04 10:21:00,1.24934,1.24955,1.24928,1.24952,79199999.0
2005-05-04 10:22:00,1.24955,1.2501,1.24955,1.25002,90400000.0
2005-05-04 10:23:00,1.25004,1.25007,1.25003,1.25003,37400001.0
2005-05-04 10:24:00,1.24991,1.24991,1.24971,1.24979,38700000.0
2005-05-04 10:25:00,1.2498,1.24985,1.24972,1.2498,69399999.0
2005-05-04 10:26:00,1.24979,1.24979,1.24964,1.24976,119700000.0
2005-05-04 10:27:00,1.24982,1.24982,1.2498,1.2498,8800000.0
2005-05-04 10:28:00,1.24975,1.24982,1.24966,1.24968,147899998.0
2005-05-04 10:29:00,1.24957,1.24957,1.24925,1.24925,228400004.0
2005-05-04 10:30:00,1.24917,1.24921,1.24915,1.24921,67000001.0
2005-05-04 10:31:00,1.24938,1.24952,1.24938,1.2495,217699999.0
2005-05-04 10:32:00,1.24942,1.24944,1.2491,1.24928,44200000.0
2005-05-04 10:33:00,1.24938,1.24947,1.2493,1.2494,168000000.0
2005-05-04 10:34:00,1.24935,1.24939,1.24919,1.24927,198199996.0
2005-05-04 10:35:00,1.24925,1.24935,1.24923,1.2493,161800000.0
2005-05-04 10:36:00,1.24921,1.24942,1.24892,1.24942,96600002.0
2005-05-04 10:37:00,1.24925,1.24928,1.24922,1.24928,87000000.0
2005-05-04 10:38:00,1.24925,1.24925,1.24912,1.24912,179699999.0
2005-05-04 10:39:00,1.2492,1.24928,1.2492,1.2492,77100001.0
2005-05-04 10:40:00,1.24927,1.24945,1.24909,1.24945,106600000.0
2005-05-04 10:41:00,1.24922,1.24937,1.24918,1.24918,75800000.0
2005-05-04 10:42:00,1.24925,1.24935,1.24925,1.24935,102700001.0
2005-05-04 10:43:00,1.24952,1.24959,1.24925,1.24946,114100000.0
2005-05-04 10:44:00,1.24927,1.24927,1.24906,1.24906,124299999.0
2005-05-04 10:45:00,1.24909,1.24927,1.24909,1.24925,152100000.0
2005-05-04 10:46:00,1.24926,1.24926,1.24908,1.24917,151700002.0
2005-05-04 10:47:00,1.24922,1.2493,1.2491,1.24918,109900001.0
2005-05-04 10:48:00,1.24908,1.24923,1.24892,1.24911,126000000.0
2005-05-04 10:49:00,1.24913,1.24915,1.249,1.24915,98699999.0
2005-05-04 10:50:00,1.24913,1.24915,1.249,1.24915,70300000.0
2005-05-04 10:51:00,1.24913,1.24915,1.24905,1.24915,191600002.0
2005-05-04 10:52:00,1.24916,1.24927,1.24916,1.24927,205999995.0
2005-05-04 10:53:00,1.24925,1.24925,1.24907,1.24907,26700000.0
2005-05-04 10:54:00,1.2491,1.24915,1.24905,1.24915,78700001.0
2005-05-04 10:55:00,1.2491,1.2491,1.24889,1.249,128200002.0
2005-05-04 10:56:00,1.2489,1.24908,1.2489,1.24894,146099996.0
2005-05-04 10:57:00,1.24881,1.24889,1.24874,1.24874,146000001.0
2005-05-04 10:58:00,1.24893,1.24907,1.2489,1.24907,63200000.0
2005-05-04 10:59:00,1.2492,1.2493,1.24899,1.24927,162599999.0
2005-05-04 11:00:00,1.24915,1.24928,1.24915,1.24926,134800002.0
2005-05-04 11:01:00,1.24926,1.24937,1.24926,1.24932,129400000.0
2005-05-04 11:02:00,1.24929,1.24929,1.24921,1.24922,90200002.0
2005-05-04 11:03:00,1.2492,1.24927,1.24913,1.24927,76700002.0
2005-05-04 11:04:00,1.24925,1.24925,1.24915,1.2492,70199999.0
2005-05-04 11:05:00,1.2491,1.2491,1.24898,1.24899,78899998.0
2005-05-04 11:06:00,1.249,1.249,1.24895,1.249,57700000.0
2005-05-04 11:07:00,1.24896,1.24896,1.24886,1.24886,23099999.0
2005-05-04 11:08:00,1.24897,1.249,1.24889,1.24899,66099998.0
2005-05-04 11:09:00,1.24893,1.24903,1.24893,1.249,44200000.0
2005-05-04 11:10:00,1.24894,1.2491,1.24894,1.24905,114800001.0
2005-05-04 11:11:00,1.24886,1.24931,1.24886,1.24931,137999999.0
2005-05-04 11:12:00,1.249,1.24905,1.24895,1.249,237000002.0
2005-05-04 11:13:00,1.24898,1.24898,1.24886,1.24886,100700002.0
2005-05-04 11:14:00,1.2489,1.2491,1.2489,1.24895,138800001.0
2005-05-04 11:15:00,1.24873,1.24885,1.24872,1.2488,177800004.0
2005-05-04 11:16:00,1.2488,1.24885,1.24877,1.2488,123800001.0
2005-05-04 11:17:00,1.24884,1.24892,1.2488,1.24892,79100000.0
2005-05-04 11:18:00,1.24893,1.24897,1.24884,1.2489,73399998.0
2005-05-04 11:19:00,1.2489,1.24895,1.24885,1.24885,149800003.0
2005-05-04 11:20:00,1.2489,1.2489,1.24883,1.24883,121800001.0
2005-05-04 11:21:00,1.24892,1.24901,1.24887,1.24887,90400001.0
2005-05-04 11:22:00,1.24902,1.24908,1.24902,1.24908,9800000.0
2005-05-04 11:23:00,1.24914,1.24918,1.24911,1.24917,46500000.0
2005-05-04 11:24:00,1.24901,1.2491,1.24901,1.2491,70700000.0
2005-05-04 11:25:00,1.24918,1.24929,1.24917,1.24922,165600003.0
2005-05-04 11:26:00,1.24919,1.24919,1.24893,1.24893,95300000.0
2005-05-04 11:27:00,1.2488,1.24883,1.24872,1.2488,111500000.0
2005-05-04 11:28:00,1.24882,1.24889,1.24877,1.24882,46200001.0
2005-05-04 11:29:00,1.24872,1.2488,1.24872,1.24872,75800001.0
2005-05-04 11:30:00,1.2488,1.24883,1.24875,1.2488,99500002.0
2005-05-04 11:31:00,1.2488,1.24892,1.2488,1.24892,31000000.0
2005-05-04 11:32:00,1.24889,1.24891,1.24878,1.24882,238000002.0
2005-05-04 11:33:00,1.24867,1.24883,1.24867,1.24883,128900003.0
2005-05-04 11:34:00,1.24883,1.24893,1.2488,1.24888,154300003.0
2005-05-04 11:35:00,1.24897,1.24897,1.24883,1.24891,51700000.0
2005-05-04 11:36:00,1.24889,1.24889,1.24857,1.24857,138200003.0
2005-05-04 11:37:00,1.24851,1.24851,1.2483,1.2483,98400001.0
2005-05-04 11:38:00,1.24836,1.24844,1.24832,1.24844,71700000.0
2005-05-04 11:39:00,1.24839,1.2484,1.24829,1.24834,95300000.0
2005-05-04 11:40:00,1.24807,1.24821,1.24807,1.2482,72800002.0
2005-05-04 11:41:00,1.24828,1.24829,1.24818,1.24821,92200000.0
2005-05-04 11:42:00,1.24826,1.24826,1.24813,1.24822,51400000.0
2005-05-04 11:43:00,1.24826,1.24826,1.24803,1.24813,85199998.0
2005-05-04 11:44:00,1.24788,1.24837,1.24788,1.24837,101200001.0
2005-05-04 11:45:00,1.24858,1.2486,1.24855,1.2486,88700001.0
2005-05-04 11:46:00,1.24862,1.24862,1.24841,1.24848,120899999.0
2005-05-04 11:47:00,1.24848,1.24848,1.2484,1.24848,158799997.0
2005-05-04 11:48:00,1.24845,1.2485,1.24845,1.24845,10500000.0
2005-05-04 11:49:00,1.24862,1.24865,1.24855,1.24855,167999996.0
2005-05-04 11:50:00,1.24853,1.24876,1.24853,1.24876,134999999.0
2005-05-04 11:51:00,1.24891,1.24936,1.24891,1.24914,85099998.0
2005-05-04 11:52:00,1.24925,1.24935,1.24913,1.24926,119800000.0
2005-05-04 11:53:00,1.24917,1.24923,1.24897,1.24899,24900000.0
2005-05-04 11:54:00,1.24913,1.24913,1.24892,1.24896,125299998.0
2005-05-04 11:55:00,1.24901,1.24922,1.24901,1.2492,95800002.0
2005-05-04 11:56:00,1.2494,1.2494,1.24916,1.24927,54800000.0
2005-05-04 11:57:00,1.24935,1.24948,1.24931,1.24935,48700000.0
2005-05-04 11:58:00,1.24923,1.24926,1.24917,1.24917,54700001.0
2005-05-04 11:59:00,1.24905,1.24905,1.24871,1.24886,34800000.0
2005-05-04 12:00:00,1.24885,1.24885,1.24875,1.2488,68299999.0
2005-05-04 12:01:00,1.24877,1.24877,1.24866,1.24873,32300000.0
2005-05-04 12:02:00,1.24877,1.24877,1.24847,1.24847,120199999.0
2005-05-04 12:03:00,1.24845,1.24845,1.24828,1.24828,94600002.0
2005-05-04 12:04:00,1.24827,1.24828,1.2482,1.24828,23999999.0
2005-05-04 12:05:00,1.24838,1.24851,1.24835,1.24843,130499999.0
2005-05-04 12:06:00,1.24853,1.24853,1.24837,1.24837,85100002.0
2005-05-04 12:07:00,1.24834,1.24834,1.24813,1.24822,62300000.0
2005-05-04 12:08:00,1.24823,1.24825,1.2481,1.24825,125600000.0
2005-05-04 12:09:00,1.24828,1.24828,1.24819,1.24828,133799998.0
2005-05-04 12:10:00,1.24832,1.24847,1.24812,1.2484,153300001.0
2005-05-04 12:11:00,1.24826,1.2484,1.24826,1.24839,82900002.0
2005-05-04 12:12:00,1.2483,1.24852,1.2483,1.24841,104800001.0
2005-05-04 12:13:00,1.24838,1.24852,1.24838,1.24848,73300001.0
2005-05-04 12:14:00,1.24838,1.2485,1.24835,1.2485,147799997.0
2005-05-04 12:15:00,1.24846,1.24849,1.24825,1.24849,37600000.0
2005-05-04 12:16:00,1.24848,1.2485,1.24832,1.24833,54800002.0
2005-05-04 12:17:00,1.24832,1.24832,1.24818,1.24824,73700001.0
2005-05-04 12:18:00,1.24831,1.24837,1.24825,1.24837,185100002.0
2005-05-04 12:19:00,1.24862,1.24891,1.24862,1.24883,69800000.0
2005-05-04 12:20:00,1.24875,1.24888,1.24875,1.24875,78800001.0
2005-05-04 12:21:00,1.249,1.24939,1.2488,1.2488,130700003.0
2005-05-04 12:22:00,1.24938,1.24938,1.24921,1.24932,99400002.0
2005-05-04 12:23:00,1.2493,1.2493,1.24911,1.24918,14700000.0
2005-05-04 12:24:00,1.24908,1.24908,1.24903,1.24903,91899999.0
2005-05-04 12:25:00,1.24909,1.24919,1.24909,1.24912,113699999.0
2005-05-04 12:26:00,1.24925,1.24935,1.24899,1.2493,64300001.0
2005-05-04 12:27:00,1.24907,1.24911,1.24898,1.24908,155899996.0
2005-05-04 12:28:00,1.24898,1.24908,1.24893,1.24908,109399998.0
2005-05-04 12:29:00,1.24909,1.24923,1.24909,1.24918,110099998.0
2005-05-04 12:30:00,1.24909,1.24916,1.24909,1.24916,21700000.0
2005-05-04 12:31:00,1.24915,1.24928,1.24915,1.24928,256400005.0
2005-05-04 12:32:00,1.24917,1.24938,1.24917,1.24931,77200000.0
2005-05-04 12:33:00,1.24937,1.24944,1.24937,1.24938,70499999.0
2005-05-04 12:34:00,1.24933,1.24964,1.24933,1.2496,51599999.0
2005-05-04 12:35:00,1.24968,1.24968,1.24942,1.24955,57600000.0
2005-05-04 12:36:00,1.24933,1.24933,1.24929,1.24929,45400002.0
2005-05-04 12:37:00,1.24932,1.24956,1.24932,1.24956,85300001.0
2005-05-04 12:38:00,1.24953,1.24955,1.24942,1.24954,87999999.0
2005-05-04 12:39:00,1.24952,1.24952,1.24939,1.24941,38500000.0
2005-05-04 12:40:00,1.24943,1.24943,1.24926,1.24933,85799998.0
2005-05-04 12:41:00,1.2493,1.2493,1.24927,1.2493,132599999.0
2005-05-04 12:42:00,1.2493,1.24935,1.24925,1.2493,145900001.0
2005-05-04 12:43:00,1.24925,1.2493,1.24925,1.2493,14000000.0
2005-05-04 12:44:00,1.24927,1.24935,1.24925,1.2493,94990000.0
2005-05-04 12:45:00,1.2493,1.24952,1.2493,1.24951,35600000.0
2005-05-04 12:46:00,1.24912,1.24912,1.24856,1.24864,54500000.0
2005-05-04 12:47:00,1.24865,1.24865,1.24855,1.24855,61600000.0
2005-05-04 12:48:00,1.24865,1.24865,1.2485,1.2486,14400000.0
2005-05-04 12:49:00,1.24856,1.24856,1.24846,1.24846,41500000.0
2005-05-04 12:50:00,1.24845,1.24857,1.24845,1.24855,116400003.0
2005-05-04 12:51:00,1.24813,1.24813,1.2479,1.24795,41400000.0
2005-05-04 12:52:00,1.24788,1.2479,1.24785,1.2479,25400000.0
2005-05-04 12:53:00,1.2479,1.24792,1.2479,1.24792,99800001.0
2005-05-04 12:54:00,1.24785,1.24797,1.24775,1.24797,49600001.0
2005-05-04 12:55:00,1.24802,1.24805,1.24801,1.24804,78099998.0
2005-05-04 12:56:00,1.24805,1.24806,1.24794,1.24806,75099999.0
2005-05-04 12:57:00,1.24818,1.24843,1.24815,1.24828,214200003.0
2005-05-04 12:58:00,1.24855,1.24887,1.24855,1.24884,55899999.0
2005-05-04 12:59:00,1.24865,1.24865,1.24841,1.24863,106800002.0
2005-05-04 13:00:00,1.24838,1.24849,1.24834,1.24835,181700000.0
2005-05-04 13:01:00,1.24842,1.24842,1.24826,1.24842,84700000.0
2005-05-04 13:02:00,1.24833,1.24847,1.24833,1.24847,27400000.0
2005-05-04 13:03:00,1.24847,1.24848,1.24841,1.24847,89799998.0
2005-05-04 13:04:00,1.24862,1.24862,1.24837,1.24837,104800000.0
2005-05-04 13:05:00,1.24827,1.24838,1.24819,1.24827,105699999.0
2005-05-04 13:06:00,1.2485,1.24876,1.2485,1.24871,19200000.0
2005-05-04 13:07:00,1.24868,1.24868,1.24831,1.24835,154900003.0
2005-05-04 13:08:00,1.2486,1.24877,1.24844,1.2485,61200000.0
2005-05-04 13:09:00,1.24848,1.2486,1.24848,1.2486,85000000.0
2005-05-04 13:10:00,1.24857,1.24863,1.24853,1.24863,41400000.0
2005-05-04 13:11:00,1.24871,1.24885,1.24871,1.24876,105700001.0
2005-05-04 13:12:00,1.2488,1.24885,1.24868,1.24885,40200000.0
2005-05-04 13:13:00,1.24871,1.24871,1.24855,1.24858,89100002.0
2005-05-04 13:14:00,1.2484,1.24866,1.24794,1.24794,189199996.0
2005-05-04 13:15:00,1.2479,1.2481,1.2479,1.24807,101700001.0
2005-05-04 13:16:00,1.24793,1.24796,1.24785,1.2479,114199998.0
2005-05-04 13:17:00,1.24775,1.24785,1.24768,1.24785,80899998.0
2005-05-04 13:18:00,1.24802,1.24805,1.24802,1.24805,21500000.0
2005-05-04 13:19:00,1.24815,1.24827,1.24812,1.24812,118399999.0
2005-05-04 13:20:00,1.2481,1.24818,1.24808,1.24818,41200000.0
2005-05-04 13:21:00,1.24817,1.24817,1.24812,1.24817,120599996.0
2005-05-04 13:22:00,1.24812,1.24828,1.24812,1.24828,83600000.0
2005-05-04 13:23:00,1.24834,1.24854,1.24834,1.24842,139600001.0
2005-05-04 13:24:00,1.24832,1.24843,1.24828,1.24843,149600002.0
2005-05-04 13:25:00,1.24842,1.24846,1.24839,1.24846,46300000.0
2005-05-04 13:26:00,1.24845,1.2485,1.24845,1.24845,69599999.0
2005-05-04 13:27:00,1.24842,1.24842,1.24824,1.24832,120200001.0
2005-05-04 13:28:00,1.24833,1.24836,1.24818,1.24834,105300002.0
2005-05-04 13:29:00,1.24844,1.24861,1.24844,1.24853,98900002.0
2005-05-04 13:30:00,1.24865,1.24865,1.24838,1.24855,64900000.0
2005-05-04 13:31:00,1.24855,1.24867,1.24855,1.24855,54800000.0
2005-05-04 13:32:00,1.24863,1.24882,1.24863,1.2487,59300001.0
2005-05-04 13:33:00,1.24872,1.24872,1.24851,1.24863,77899999.0
2005-05-04 13:34:00,1.24863,1.24863,1.24857,1.24857,16800000.0
2005-05-04 13:35:00,1.24847,1.24847,1.24832,1.24845,231500006.0
2005-05-04 13:36:00,1.2484,1.24858,1.2484,1.24858,106700002.0
2005-05-04 13:37:00,1.24868,1.24883,1.24868,1.24883,68499998.0
2005-05-04 13:38:00,1.24884,1.24888,1.24879,1.24888,154800003.0
2005-05-04 13:39:00,1.24883,1.24883,1.24868,1.2487,63800002.0
2005-05-04 13:40:00,1.24866,1.24866,1.2486,1.24862,116800001.0
2005-05-04 13:41:00,1.24842,1.24877,1.24828,1.24862,61900000.0
2005-05-04 13:42:00,1.24875,1.24875,1.24863,1.24865,254600005.0
2005-05-04 13:43:00,1.24872,1.24872,1.24863,1.24863,51599999.0
2005-05-04 13:44:00,1.24846,1.24853,1.2484,1.24843,95699999.0
2005-05-04 13:45:00,1.24852,1.2486,1.24843,1.24849,44899999.0
2005-05-04 13:46:00,1.24845,1.24845,1.2484,1.2484,11200000.0
2005-05-04 13:47:00,1.24835,1.2484,1.24835,1.2484,99300000.0
2005-05-04 13:48:00,1.24853,1.24853,1.24851,1.24853,19900001.0
2005-05-04 13:49:00,1.24873,1.24877,1.24873,1.24873,59299998.0
2005-05-04 13:50:00,1.24877,1.24877,1.24855,1.24855,71300000.0
2005-05-04 13:51:00,1.24845,1.24845,1.24835,1.24835,3300000.0
2005-05-04 13:52:00,1.24823,1.2483,1.24822,1.2483,113200000.0
2005-05-04 13:53:00,1.2483,1.2483,1.24813,1.2482,110100002.0
2005-05-04 13:54:00,1.24819,1.24826,1.24819,1.24826,19399999.0
2005-05-04 13:55:00,1.24825,1.24828,1.24825,1.24828,48800000.0
2005-05-04 13:56:00,1.24825,1.24832,1.24825,1.2483,94300000.0
2005-05-04 13:57:00,1.24825,1.24835,1.2481,1.2483,197400002.0
2005-05-04 13:58:00,1.2483,1.2483,1.24825,1.24825,18400000.0
2005-05-04 13:59:00,1.24824,1.24831,1.24816,1.24816,24400000.0
2005-05-04 14:00:00,1.24815,1.24825,1.24815,1.24825,35700002.0
2005-05-04 14:01:00,1.24825,1.24825,1.24817,1.24817,5600000.0
2005-05-04 14:02:00,1.24833,1.24863,1.24833,1.24863,35700000.0
2005-05-04 14:03:00,1.24859,1.24862,1.24849,1.24862,121199999.0
2005-05-04 14:04:00,1.24862,1.24862,1.24861,1.24861,19200000.0
2005-05-04 14:05:00,1.24844,1.24851,1.24838,1.24841,139500001.0
2005-05-04 14:06:00,1.24829,1.24836,1.24827,1.24834,72200000.0
2005-05-04 14:07:00,1.24827,1.24837,1.24827,1.24837,13600000.0
2005-05-04 14:08:00,1.24848,1.24872,1.24848,1.24871,48500000.0
2005-05-04 14:09:00,1.24844,1.24844,1.24838,1.24844,66500000.0
2005-05-04 14:10:00,1.24842,1.24848,1.24827,1.24848,127799998.0
2005-05-04 14:11:00,1.24853,1.24858,1.2485,1.24858,46500000.0
2005-05-04 14:12:00,1.2486,1.24865,1.24857,1.2486,106099999.0
2005-05-04 14:13:00,1.24856,1.24857,1.24846,1.24852,79299999.0
2005-05-04 14:14:00,1.2486,1.24873,1.2486,1.24873,102600001.0
2005-05-04 14:15:00,1.24864,1.24872,1.2484,1.2484,124300004.0
2005-05-04 14:16:00,1.2485,1.24855,1.24847,1.24847,53800000.0
2005-05-04 14:17:00,1.2485,1.24855,1.2485,1.24854,119100002.0
2005-05-04 14:18:00,1.24878,1.24878,1.24864,1.2487,102400000.0
2005-05-04 14:19:00,1.24878,1.24883,1.24868,1.24868,60700000.0
2005-05-04 14:20:00,1.24854,1.24864,1.24852,1.24857,94900000.0
2005-05-04 14:21:00,1.2486,1.24865,1.24855,1.2486,116600002.0
2005-05-04 14:22:00,1.24842,1.24848,1.24842,1.24848,16700000.0
2005-05-04 14:23:00,1.24847,1.24847,1.24832,1.24835,95200001.0
2005-05-04 14:24:00,1.24838,1.24856,1.2483,1.24855,74700002.0
2005-05-04 14:25:00,1.24862,1.2488,1.24862,1.24864,103299999.0
2005-05-04 14:26:00,1.24865,1.24877,1.24859,1.24877,83099999.0
2005-05-04 14:27:00,1.24868,1.24868,1.2486,1.2486,166400000.0
2005-05-04 14:28:00,1.24854,1.24854,1.24829,1.2483,123799999.0
2005-05-04 14:29:00,1.24822,1.24823,1.24806,1.24812,113600000.0
2005-05-04 14:30:00,1.24813,1.24821,1.2481,1.24816,53200001.0
2005-05-04 14:31:00,1.24839,1.24839,1.24836,1.24836,12000000.0
2005-05-04 14:32:00,1.24836,1.24837,1.24833,1.24833,110600000.0
2005-05-04 14:33:00,1.2484,1.24855,1.2484,1.24855,8500000.0
2005-05-04 14:34:00,1.24856,1.24868,1.2485,1.24858,145500001.0
2005-05-04 14:35:00,1.24876,1.24905,1.24872,1.24903,61300000.0
2005-05-04 14:36:00,1.24917,1.2492,1.24885,1.2492,133699999.0
2005-05-04 14:37:00,1.24925,1.24928,1.24925,1.24928,36400000.0
2005-05-04 14:38:00,1.24953,1.24965,1.24938,1.24965,164200004.0
2005-05-04 14:39:00,1.24968,1.24985,1.24959,1.2498,74900000.0
2005-05-04 14:40:00,1.24978,1.25026,1.24978,1.25026,98800000.0
2005-05-04 14:41:00,1.25037,1.25045,1.25029,1.25045,94600001.0
2005-05-04 14:42:00,1.25045,1.25067,1.25045,1.25064,67300002.0
2005-05-04 14:43:00,1.25059,1.25059,1.2502,1.25047,148100002.0
2005-05-04 14:44:00,1.25038,1.25046,1.25024,1.2503,162399999.0
2005-05-04 14:45:00,1.25032,1.25032,1.25006,1.25015,49300000.0
2005-05-04 14:46:00,1.25018,1.25028,1.25011,1.25028,90500000.0
2005-05-04 14:47:00,1.25021,1.25021,1.2501,1.2502,139700001.0
2005-05-04 14:48:00,1.25009,1.25009,1.25006,1.25006,18200000.0
2005-05-04 14:49:00,1.25001,1.25011,1.2499,1.25011,168399998.0
2005-05-04 14:50:00,1.25035,1.25051,1.25035,1.25043,54900000.0
2005-05-04 14:51:00,1.25019,1.25019,1.25006,1.25009,122500000.0
2005-05-04 14:52:00,1.25008,1.25009,1.24998,1.24998,125400000.0
2005-05-04 14:53:00,1.24985,1.24985,1.24954,1.24954,58700002.0
2005-05-04 14:54:00,1.2492,1.24946,1.2492,1.24945,69300001.0
2005-05-04 14:55:00,1.24942,1.24961,1.24942,1.24957,132000002.0
2005-05-04 14:56:00,1.24946,1.2497,1.24946,1.24959,144100002.0
2005-05-04 14:57:00,1.24946,1.24946,1.24929,1.24945,126399999.0
2005-05-04 14:58:00,1.24958,1.24982,1.24958,1.24976,130800000.0
2005-05-04 14:59:00,1.24972,1.24972,1.24955,1.24967,75400002.0
2005-05-04 15:00:00,1.24991,1.25069,1.24991,1.25069,12600000.0
2005-05-04 15:01:00,1.25055,1.25077,1.25011,1.25011,129800000.0
2005-05-04 15:02:00,1.25047,1.25054,1.25013,1.25042,85300000.0
2005-05-04 15:03:00,1.25043,1.25048,1.2502,1.25046,82199998.0
2005-05-04 15:04:00,1.25082,1.25092,1.25037,1.2508,106400002.0
2005-05-04 15:05:00,1.25078,1.25086,1.25058,1.25058,72600000.0
2005-05-04 15:06:00,1.25048,1.2506,1.25048,1.25053,120500001.0
2005-05-04 15:07:00,1.2504,1.25055,1.25035,1.25052,30500000.0
2005-05-04 15:08:00,1.25042,1.25091,1.25042,1.2509,74600000.0
2005-05-04 15:09:00,1.25098,1.25101,1.25088,1.25088,154200004.0
2005-05-04 15:10:00,1.25073,1.25081,1.25064,1.25081,52000001.0
2005-05-04 15:11:00,1.25088,1.25131,1.25088,1.25131,237200003.0
2005-05-04 15:12:00,1.25124,1.25124,1.25117,1.2512,141400001.0
2005-05-04 15:13:00,1.25113,1.25113,1.25097,1.25108,180099998.0
2005-05-04 15:14:00,1.25115,1.25126,1.25104,1.2512,126300000.0
2005-05-04 15:15:00,1.25121,1.25135,1.25091,1.25121,84299998.0
2005-05-04 15:16:00,1.25123,1.25123,1.25106,1.25115,58900000.0
2005-05-04 15:17:00,1.25125,1.25136,1.25105,1.25105,121300000.0
2005-05-04 15:18:00,1.25105,1.25105,1.25089,1.25089,30300000.0
2005-05-04 15:19:00,1.25097,1.25141,1.25097,1.25138,81199999.0
2005-05-04 15:20:00,1.25135,1.25135,1.25121,1.25126,83800000.0
2005-05-04 15:21:00,1.25117,1.25149,1.25117,1.25141,189000001.0
2005-05-04 15:22:00,1.25137,1.25152,1.25133,1.25143,147599997.0
2005-05-04 15:23:00,1.25131,1.25151,1.25131,1.25144,53300001.0
2005-05-04 15:24:00,1.25128,1.25128,1.25071,1.25125,90100002.0
2005-05-04 15:25:00,1.25137,1.25152,1.25137,1.25146,65500000.0
2005-05-04 15:26:00,1.25148,1.25155,1.25144,1.25155,151200002.0
2005-05-04 15:27:00,1.25132,1.25132,1.25071,1.25077,53200000.0
2005-05-04 15:28:00,1.25049,1.25083,1.25049,1.25083,39800001.0
2005-05-04 15:29:00,1.2509,1.25098,1.25074,1.25098,90199997.0
2005-05-04 15:30:00,1.25084,1.25085,1.25054,1.25068,145500001.0
2005-05-04 15:31:00,1.2506,1.2509,1.25051,1.2509,166600000.0
2005-05-04 15:32:00,1.25097,1.25111,1.25086,1.25111,91600001.0
2005-05-04 15:33:00,1.25113,1.25168,1.25113,1.25168,89200001.0
2005-05-04 15:34:00,1.25183,1.25183,1.25151,1.25154,102799999.0
2005-05-04 15:35:00,1.25148,1.25148,1.2514,1.25144,89699999.0
2005-05-04 15:36:00,1.25142,1.25142,1.25127,1.2513,151499999.0
2005-05-04 15:37:00,1.25121,1.25123,1.25114,1.25119,76599999.0
2005-05-04 15:38:00,1.25129,1.25145,1.25129,1.25138,67200001.0
2005-05-04 15:39:00,1.2514,1.25175,1.2514,1.25175,125199999.0
2005-05-04 15:40:00,1.25163,1.25168,1.25153,1.25156,72800001.0
2005-05-04 15:41:00,1.2513,1.25131,1.25116,1.25127,104899998.0
2005-05-04 15:42:00,1.25123,1.25128,1.25118,1.25124,96400000.0
2005-05-04 15:43:00,1.25135,1.25135,1.25119,1.25119,78900000.0
2005-05-04 15:44:00,1.25137,1.25143,1.25137,1.25143,38499998.0
2005-05-04 15:45:00,1.25141,1.25146,1.25137,1.25144,56100002.0
2005-05-04 15:46:00,1.2514,1.25147,1.25131,1.25141,95799999.0
2005-05-04 15:47:00,1.25133,1.25139,1.25117,1.25134,105699998.0
2005-05-04 15:48:00,1.25128,1.25128,1.25113,1.25122,93700000.0
2005-05-04 15:49:00,1.2511,1.2511,1.25068,1.2508,149600001.0
2005-05-04 15:50:00,1.25064,1.25064,1.25046,1.25056,85100003.0
2005-05-04 15:51:00,1.2505,1.2505,1.25006,1.25032,122099997.0
2005-05-04 15:52:00,1.25037,1.25044,1.24992,1.24994,119399998.0
2005-05-04 15:53:00,1.24999,1.25011,1.24992,1.25001,79599999.0
2005-05-04 15:54:00,1.24986,1.24994,1.24958,1.24958,181800003.0
2005-05-04 15:55:00,1.24963,1.24971,1.24945,1.24971,72499999.0
2005-05-04 15:56:00,1.24975,1.24976,1.24968,1.24976,59100000.0
2005-05-04 15:57:00,1.24995,1.25001,1.24991,1.24991,94299999.0
2005-05-04 15:58:00,1.24983,1.25026,1.24981,1.25019,153299999.0
2005-05-04 15:59:00,1.25041,1.25041,1.25012,1.25015,75800001.0
2005-05-04 16:00:00,1.25025,1.25047,1.25019,1.25047,143700001.0
2005-05-04 16:01:00,1.2505,1.2505,1.25003,1.25009,71300002.0
2005-05-04 16:02:00,1.25022,1.25022,1.24975,1.24993,140999999.0
2005-05-04 16:03:00,1.25,1.25017,1.24995,1.25011,102100000.0
2005-05-04 16:04:00,1.25025,1.25039,1.25011,1.25021,90000000.0
2005-05-04 16:05:00,1.25053,1.25053,1.25035,1.2504,64399999.0
2005-05-04 16:06:00,1.25052,1.25067,1.25039,1.25047,68100000.0
2005-05-04 16:07:00,1.25052,1.25064,1.25052,1.25057,171600002.0
2005-05-04 16:08:00,1.25062,1.25069,1.25056,1.25065,120100000.0
2005-05-04 16:09:00,1.25065,1.25075,1.25065,1.25075,23900001.0
2005-05-04 16:10:00,1.25074,1.25089,1.25055,1.25089,87800000.0
2005-05-04 16:11:00,1.25109,1.25109,1.25104,1.25104,40900001.0
2005-05-04 16:12:00,1.25099,1.25119,1.25099,1.2511,110700000.0
2005-05-04 16:13:00,1.25108,1.25115,1.25106,1.25115,28900000.0
2005-05-04 16:14:00,1.25101,1.2512,1.25073,1.2512,103699999.0
2005-05-04 16:15:00,1.25108,1.25117,1.25089,1.25105,215500003.0
2005-05-04 16:16:00,1.25103,1.25103,1.25063,1.25101,94399999.0
2005-05-04 16:17:00,1.25116,1.25116,1.25109,1.25109,30999999.0
2005-05-04 16:18:00,1.25095,1.25095,1.25068,1.25079,85099998.0
2005-05-04 16:19:00,1.25092,1.25093,1.2507,1.2507,44400000.0
2005-05-04 16:20:00,1.2507,1.25088,1.25068,1.25088,123899999.0
2005-05-04 16:21:00,1.25088,1.2509,1.25081,1.25081,69490001.0
2005-05-04 16:22:00,1.25076,1.25076,1.25058,1.25058,42300000.0
2005-05-04 16:23:00,1.2507,1.2507,1.25049,1.25055,176300001.0
2005-05-04 16:24:00,1.25062,1.25071,1.25059,1.25059,162000003.0
2005-05-04 16:25:00,1.25076,1.25085,1.25069,1.25085,68399999.0
2005-05-04 16:26:00,1.25086,1.25099,1.25086,1.25092,196999998.0
2005-05-04 16:27:00,1.25104,1.25112,1.25103,1.25112,80799998.0
2005-05-04 16:28:00,1.25117,1.25123,1.25117,1.25123,6500000.0
2005-05-04 16:29:00,1.2513,1.2513,1.25111,1.25115,80799998.0
2005-05-04 16:30:00,1.25124,1.25129,1.25105,1.25116,142300003.0
2005-05-04 16:31:00,1.25113,1.25126,1.2511,1.25121,111699998.0
2005-05-04 16:32:00,1.25102,1.25102,1.25053,1.25053,150800000.0
2005-05-04 16:33:00,1.25063,1.25107,1.25063,1.25103,97899997.0
2005-05-04 16:34:00,1.25089,1.25109,1.25076,1.25076,102100001.0
2005-05-04 16:35:00,1.2507,1.25096,1.2506,1.25096,69199999.0
2005-05-04 16:36:00,1.25083,1.25094,1.2508,1.25094,80600000.0
2005-05-04 16:37:00,1.25068,1.25075,1.25058,1.25075,109099999.0
2005-05-04 16:38:00,1.25077,1.25077,1.25041,1.25048,99500001.0
2005-05-04 16:39:00,1.25061,1.25077,1.25049,1.25077,37000000.0
2005-05-04 16:40:00,1.25061,1.25064,1.25056,1.25063,90299998.0
2005-05-04 16:41:00,1.25047,1.25047,1.25036,1.25043,46199999.0
2005-05-04 16:42:00,1.25004,1.25028,1.24987,1.25026,160399996.0
2005-05-04 16:43:00,1.2499,1.25007,1.24987,1.25005,166800005.0
2005-05-04 16:44:00,1.25003,1.25003,1.24972,1.2498,82800000.0
2005-05-04 16:45:00,1.24978,1.24978,1.24963,1.24975,44400001.0
2005-05-04 16:46:00,1.24953,1.24953,1.24936,1.24941,85499999.0
2005-05-04 16:47:00,1.24947,1.24947,1.2491,1.2492,147500002.0
2005-05-04 16:48:00,1.24916,1.24927,1.24916,1.24927,98800000.0
2005-05-04 16:49:00,1.24933,1.24934,1.24884,1.24884,179300002.0
2005-05-04 16:50:00,1.2488,1.24889,1.24868,1.24885,271099997.0
2005-05-04 16:51:00,1.24884,1.24886,1.24864,1.24886,110600000.0
2005-05-04 16:52:00,1.24887,1.24901,1.24881,1.24901,135500000.0
2005-05-04 16:53:00,1.24893,1.24898,1.24891,1.24891,43900001.0
2005-05-04 16:54:00,1.24891,1.24907,1.24891,1.24905,95800000.0
2005-05-04 16:55:00,1.24903,1.24913,1.24903,1.24904,76700002.0
2005-05-04 16:56:00,1.24915,1.24924,1.24906,1.24916,96890000.0
2005-05-04 16:57:00,1.24907,1.24907,1.24907,1.24907,40599998.0
2005-05-04 16:58:00,1.24878,1.2489,1.24858,1.24858,144799999.0
2005-05-04 16:59:00,1.24864,1.24893,1.24864,1.24891,117799997.0
2005-05-04 17:00:00,1.24891,1.24916,1.24865,1.24916,118699999.0
2005-05-04 17:01:00,1.24937,1.24958,1.24937,1.24956,53700000.0
2005-05-04 17:02:00,1.24966,1.24966,1.24948,1.24948,83700000.0
2005-05-04 17:03:00,1.24954,1.24966,1.24929,1.24933,50300000.0
2005-05-04 17:04:00,1.24928,1.2494,1.24924,1.2494,81200001.0
2005-05-04 17:05:00,1.24929,1.24934,1.24899,1.2491,144300001.0
2005-05-04 17:06:00,1.24918,1.24926,1.24906,1.24912,84300000.0
2005-05-04 17:07:00,1.24919,1.24931,1.24912,1.24922,90799998.0
2005-05-04 17:08:00,1.2492,1.24933,1.24916,1.24933,78800000.0
2005-05-04 17:09:00,1.24921,1.24922,1.24913,1.24922,92800001.0
2005-05-04 17:10:00,1.24915,1.24928,1.24912,1.24919,118200000.0
2005-05-04 17:11:00,1.24907,1.2492,1.24907,1.2492,13400000.0
2005-05-04 17:12:00,1.24918,1.24929,1.24907,1.24929,59500000.0
2005-05-04 17:13:00,1.2494,1.2494,1.24909,1.2492,96299999.0
2005-05-04 17:14:00,1.2492,1.24931,1.24914,1.24914,109300002.0
2005-05-04 17:15:00,1.24923,1.24923,1.24912,1.24912,35800000.0
2005-05-04 17:16:00,1.24923,1.24947,1.24923,1.24943,91300001.0
2005-05-04 17:17:00,1.24928,1.24928,1.24919,1.24922,64800000.0
2005-05-04 17:18:00,1.2491,1.2495,1.24905,1.24917,143900002.0
2005-05-04 17:19:00,1.24911,1.24931,1.24906,1.24931,121099996.0
2005-05-04 17:20:00,1.24947,1.24947,1.24917,1.24934,162699998.0
2005-05-04 17:21:00,1.24926,1.24937,1.24915,1.2493,147399999.0
2005-05-04 17:22:00,1.24938,1.24938,1.24925,1.2493,74500000.0
2005-05-04 17:23:00,1.24923,1.24935,1.24917,1.24935,109899999.0
2005-05-04 17:24:00,1.24943,1.24943,1.24924,1.24943,99500000.0
2005-05-04 17:25:00,1.24946,1.24946,1.24923,1.24932,86299999.0
2005-05-04 17:26:00,1.24947,1.24947,1.24928,1.24934,159000000.0
2005-05-04 17:27:00,1.24938,1.24938,1.24913,1.24924,77200002.0
2005-05-04 17:28:00,1.24887,1.24917,1.24887,1.24913,110899996.0
2005-05-04 17:29:00,1.24903,1.24903,1.24889,1.24897,74999999.0
2005-05-04 17:30:00,1.24897,1.24897,1.24883,1.24883,133400000.0
2005-05-04 17:31:00,1.24892,1.24902,1.24892,1.24898,118100002.0
2005-05-04 17:32:00,1.24889,1.24889,1.24875,1.24875,60200000.0
2005-05-04 17:33:00,1.24872,1.24874,1.24851,1.24858,89400001.0
2005-05-04 17:34:00,1.24873,1.24902,1.24873,1.24877,155200000.0
2005-05-04 17:35:00,1.24884,1.24918,1.24881,1.24918,56800000.0
2005-05-04 17:36:00,1.24927,1.24938,1.24914,1.24938,170700004.0
2005-05-04 17:37:00,1.24939,1.2496,1.24939,1.2496,61600001.0
2005-05-04 17:38:00,1.24945,1.24969,1.2494,1.24956,122100002.0
2005-05-04 17:39:00,1.24955,1.24972,1.24948,1.24972,75899999.0
2005-05-04 17:40:00,1.24985,1.24985,1.24978,1.24985,19899999.0
2005-05-04 17:41:00,1.24973,1.24973,1.24948,1.24959,25200001.0
2005-05-04 17:42:00,1.24957,1.24969,1.24954,1.24968,62800000.0
2005-05-04 17:43:00,1.24961,1.24975,1.24959,1.24975,157199998.0
2005-05-04 17:44:00,1.24975,1.24975,1.24961,1.24974,87600000.0
2005-05-04 17:45:00,1.24976,1.24987,1.24976,1.24982,69399999.0
2005-05-04 17:46:00,1.2498,1.24992,1.24976,1.24992,48000000.0
2005-05-04 17:47:00,1.25,1.25018,1.24985,1.25018,103500001.0
2005-05-04 17:48:00,1.2502,1.2502,1.25004,1.25015,110400001.0
2005-05-04 17:49:00,1.2502,1.25025,1.25005,1.25005,127499999.0
2005-05-04 17:50:00,1.25006,1.25015,1.25006,1.25007,72600002.0
2005-05-04 17:51:00,1.25017,1.25025,1.25003,1.25019,99200000.0
2005-05-04 17:52:00,1.25023,1.25026,1.2501,1.2501,148500000.0
2005-05-04 17:53:00,1.25013,1.2502,1.25013,1.25015,157900001.0
2005-05-04 17:54:00,1.25016,1.25016,1.24979,1.24983,108200003.0
2005-05-04 17:55:00,1.2499,1.25003,1.24978,1.2498,59900000.0
2005-05-04 17:56:00,1.24971,1.24984,1.24954,1.24984,97900001.0
2005-05-04 17:57:00,1.24988,1.24994,1.24984,1.2499,150800000.0
2005-05-04 17:58:00,1.24992,1.25,1.24983,1.24989,61600000.0
2005-05-04 17:59:00,1.24997,1.25004,1.24997,1.24999,90099999.0
2005-05-04 18:00:00,1.24998,1.25002,1.24965,1.25002,152899999.0
2005-05-04 18:01:00,1.25008,1.2502,1.24987,1.25008,590500004.0
2005-05-04 18:02:00,1.25015,1.25055,1.25003,1.25022,627599998.0
2005-05-04 18:03:00,1.25029,1.25038,1.2502,1.25027,804299999.0
2005-05-04 18:04:00,1.2501,1.25036,1.25008,1.25034,829400009.0
2005-05-04 18:05:00,1.25038,1.25054,1.25018,1.2504,1011200000.0
2005-05-04 18:06:00,1.25028,1.25031,1.25002,1.2502,574499992.0
2005-05-04 18:07:00,1.25008,1.25014,1.24992,1.25001,1223699997.0
2005-05-04 18:08:00,1.25,1.25016,1.24994,1.25008,1068100004.0
2005-05-04 18:09:00,1.24992,1.25004,1.2498,1.24992,419899998.0
2005-05-04 18:10:00,1.24983,1.24996,1.24952,1.24973,813500003.0
2005-05-04 18:11:00,1.24971,1.24971,1.24936,1.24953,824899995.0
2005-05-04 18:12:00,1.2495,1.2495,1.24928,1.24928,38400000.0
2005-05-04 18:13:00,1.24934,1.2496,1.24933,1.2496,335400000.0
2005-05-04 18:14:00,1.24979,1.25015,1.24965,1.25006,370400002.0
2005-05-04 18:15:00,1.25,1.25,1.24976,1.24991,700900002.0
2005-05-04 18:16:00,1.24985,1.24998,1.2497,1.24997,420800001.0
2005-05-04 18:17:00,1.2499,1.24998,1.24982,1.24992,965399997.0
2005-05-04 18:18:00,1.25002,1.25024,1.24996,1.25023,501500001.0
2005-05-04 18:19:00,1.2502,1.2502,1.24984,1.24984,66199999.0
2005-05-04 18:20:00,1.24987,1.24996,1.24966,1.24992,712000004.0
2005-05-04 18:21:00,1.24995,1.24995,1.24956,1.24982,146900000.0
2005-05-04 18:22:00,1.24989,1.24992,1.24976,1.24992,355599996.0
2005-05-04 18:23:00,1.24993,1.24993,1.24969,1.2498,379600003.0
2005-05-04 18:24:00,1.24969,1.24981,1.24951,1.24951,592600001.0
2005-05-04 18:25:00,1.24948,1.24968,1.24945,1.24963,532700003.0
2005-05-04 18:26:00,1.24962,1.24965,1.24943,1.24955,903499997.0
2005-05-04 18:27:00,1.24958,1.24958,1.24947,1.24956,663300000.0
2005-05-04 18:28:00,1.24969,1.24988,1.24966,1.24978,351300001.0
2005-05-04 18:29:00,1.24979,1.24988,1.24966,1.24988,258099997.0
2005-05-04 18:30:00,1.24978,1.24987,1.24967,1.24987,774600006.0
2005-05-04 18:31:00,1.24989,1.25002,1.24975,1.24995,576700001.0
2005-05-04 18:32:00,1.24995,1.24995,1.24966,1.24983,443199996.0
2005-05-04 18:33:00,1.24977,1.24983,1.24967,1.24981,494999999.0
2005-05-04 18:34:00,1.24978,1.24978,1.24956,1.24975,323399999.0
2005-05-04 18:35:00,1.24971,1.24971,1.24948,1.24959,405900003.0
2005-05-04 18:36:00,1.2496,1.24962,1.24952,1.24953,504800000.0
2005-05-04 18:37:00,1.24952,1.2496,1.24952,1.24953,98400000.0
2005-05-04 18:38:00,1.24954,1.24962,1.24945,1.24959,301500005.0
2005-05-04 18:39:00,1.24958,1.24958,1.24944,1.24958,192700001.0
2005-05-04 18:40:00,1.24958,1.24965,1.24949,1.24953,718499999.0
2005-05-04 18:41:00,1.24948,1.24986,1.24948,1.24971,309399997.0
2005-05-04 18:42:00,1.24965,1.24975,1.24962,1.24975,447600000.0
2005-05-04 18:43:00,1.24975,1.24983,1.2496,1.2497,498000000.0
2005-05-04 18:44:00,1.24967,1.24987,1.24956,1.24968,276989998.0
2005-05-04 18:45:00,1.24962,1.24962,1.24947,1.24955,660500011.0
2005-05-04 18:46:00,1.24962,1.24974,1.24952,1.24974,237200005.0
2005-05-04 18:47:00,1.2498,1.2498,1.2498,1.2498,21500000.0
2005-05-04 18:48:00,1.24979,1.24983,1.24975,1.24983,131699999.0
2005-05-04 18:49:00,1.24985,1.24985,1.2498,1.24985,111400000.0
2005-05-04 18:50:00,1.2498,1.24982,1.24973,1.24978,88499999.0
2005-05-04 18:51:00,1.24997,1.25004,1.24972,1.25004,160399999.0
2005-05-04 18:52:00,1.2498,1.2498,1.24975,1.2498,145700000.0
2005-05-04 18:53:00,1.24975,1.24975,1.24945,1.24963,594400002.0
2005-05-04 18:54:00,1.24951,1.24969,1.24909,1.24943,226099998.0
2005-05-04 18:55:00,1.24965,1.24967,1.24956,1.24965,474400003.0
2005-05-04 18:56:00,1.24978,1.24978,1.24955,1.24957,209099999.0
2005-05-04 18:57:00,1.2496,1.24979,1.24954,1.24971,367599996.0
2005-05-04 18:58:00,1.24971,1.24986,1.24963,1.24963,136200001.0
2005-05-04 18:59:00,1.24948,1.24965,1.24948,1.2495,581699997.0
2005-05-04 19:00:00,1.24965,1.24969,1.2496,1.24963,278799999.0
2005-05-04 19:01:00,1.24954,1.2496,1.2495,1.2496,132299999.0
2005-05-04 19:02:00,1.24959,1.24959,1.2495,1.24953,265000002.0
2005-05-04 19:03:00,1.24943,1.24943,1.2488,1.2488,485500003.0
2005-05-04 19:04:00,1.24875,1.24875,1.24837,1.24837,196199996.0
2005-05-04 19:05:00,1.24839,1.24871,1.24821,1.24864,325999999.0
2005-05-04 19:06:00,1.24854,1.2488,1.24842,1.24842,400999999.0
2005-05-04 19:07:00,1.24849,1.24872,1.24847,1.24872,102100001.0
2005-05-04 19:08:00,1.24875,1.2488,1.24862,1.24866,529499995.0
2005-05-04 19:09:00,1.24873,1.24874,1.24858,1.24865,608199997.0
2005-05-04 19:10:00,1.24862,1.24862,1.24846,1.24846,64900001.0
2005-05-04 19:11:00,1.24845,1.2485,1.2484,1.24847,297399998.0
2005-05-04 19:12:00,1.24848,1.24858,1.24847,1.24853,249000000.0
2005-05-04 19:13:00,1.24856,1.24865,1.24856,1.24864,99500001.0
2005-05-04 19:14:00,1.24861,1.24864,1.24847,1.24855,313599996.0
2005-05-04 19:15:00,1.24852,1.24861,1.24851,1.24853,400800002.0
2005-05-04 19:16:00,1.24811,1.24856,1.24806,1.24851,262199998.0
2005-05-04 19:17:00,1.24854,1.24873,1.24853,1.24872,267999998.0
2005-05-04 19:18:00,1.24884,1.24895,1.2488,1.24888,517100006.0
2005-05-04 19:19:00,1.24893,1.24903,1.24893,1.249,71900000.0
2005-05-04 19:20:00,1.24896,1.24896,1.24885,1.24885,188499998.0
2005-05-04 19:21:00,1.2489,1.2489,1.24887,1.24888,253899999.0
2005-05-04 19:22:00,1.2489,1.2489,1.24885,1.2489,238100002.0
2005-05-04 19:23:00,1.24885,1.24889,1.24882,1.24882,76199999.0
2005-05-04 19:24:00,1.24898,1.24898,1.24889,1.24892,41400000.0
2005-05-04 19:25:00,1.24892,1.24899,1.24892,1.24899,58500000.0
2005-05-04 19:26:00,1.24929,1.24933,1.24882,1.24897,197900001.0
2005-05-04 19:27:00,1.249,1.24903,1.24893,1.24895,339600000.0
2005-05-04 19:28:00,1.249,1.24911,1.249,1.249,135500003.0
2005-05-04 19:29:00,1.24899,1.24902,1.24891,1.24898,79200000.0
2005-05-04 19:30:00,1.24905,1.24905,1.24895,1.249,185999996.0
2005-05-04 19:31:00,1.24901,1.24909,1.24901,1.24909,66900000.0
2005-05-04 19:32:00,1.24907,1.24915,1.24904,1.24905,217500002.0
2005-05-04 19:33:00,1.24893,1.24914,1.24893,1.24898,314000000.0
2005-05-04 19:34:00,1.24885,1.2489,1.24885,1.2489,105100001.0
2005-05-04 19:35:00,1.24893,1.24901,1.24888,1.24899,122900003.0
2005-05-04 19:36:00,1.24898,1.24898,1.24881,1.24883,225399997.0
2005-05-04 19:37:00,1.24899,1.24912,1.24893,1.24908,590700005.0
2005-05-04 19:38:00,1.24895,1.24899,1.24878,1.24884,220200000.0
2005-05-04 19:39:00,1.24885,1.24897,1.2488,1.24884,364400000.0
2005-05-04 19:40:00,1.24885,1.24885,1.2488,1.24885,153300002.0
2005-05-04 19:41:00,1.24877,1.24877,1.24868,1.24877,189600000.0
2005-05-04 19:42:00,1.24878,1.24881,1.24865,1.24872,263399996.0
2005-05-04 19:43:00,1.24888,1.24888,1.24876,1.24887,102900000.0
2005-05-04 19:44:00,1.24885,1.24891,1.24879,1.24882,79700001.0
2005-05-04 19:45:00,1.24881,1.24881,1.24862,1.24864,66600000.0
2005-05-04 19:46:00,1.24859,1.2486,1.24855,1.24858,48399999.0
2005-05-04 19:47:00,1.2486,1.2486,1.2486,1.2486,14000000.0
2005-05-04 19:48:00,1.24865,1.24872,1.24849,1.24864,117399999.0
2005-05-04 19:49:00,1.24862,1.2487,1.24862,1.24867,173200003.0
2005-05-04 19:50:00,1.2487,1.2487,1.24865,1.2487,109399999.0
2005-05-04 19:51:00,1.24867,1.2487,1.24867,1.2487,16000000.0
2005-05-04 19:52:00,1.24861,1.24861,1.24835,1.24835,71499999.0
2005-05-04 19:53:00,1.2485,1.24854,1.24801,1.24802,199900002.0
2005-05-04 19:54:00,1.24734,1.24759,1.24667,1.24747,47600001.0
2005-05-04 19:55:00,1.24737,1.24781,1.24737,1.24775,144700005.0
2005-05-04 19:56:00,1.24781,1.24781,1.24747,1.24753,274000002.0
2005-05-04 19:57:00,1.24753,1.24753,1.2473,1.24742,200200003.0
2005-05-04 19:58:00,1.24735,1.24735,1.24707,1.24719,140500001.0
2005-05-04 19:59:00,1.24713,1.24713,1.24676,1.24697,117799998.0
2005-05-04 20:00:00,1.24697,1.24733,1.24696,1.24714,92600001.0
2005-05-04 20:01:00,1.2471,1.24723,1.24704,1.24709,54300000.0
2005-05-04 20:02:00,1.24696,1.24696,1.24596,1.24602,162899998.0
2005-05-04 20:03:00,1.24589,1.24591,1.24507,1.24559,565000008.0
2005-05-04 20:04:00,1.24562,1.24585,1.24534,1.24561,200900005.0
2005-05-04 20:05:00,1.24578,1.24626,1.24578,1.24593,84800000.0
2005-05-04 20:06:00,1.24595,1.24635,1.24591,1.24632,86599999.0
2005-05-04 20:07:00,1.24662,1.24672,1.24649,1.24653,191600000.0
2005-05-04 20:08:00,1.24657,1.24658,1.24643,1.24655,301700000.0
2005-05-04 20:09:00,1.24647,1.24658,1.2463,1.24651,164400000.0
2005-05-04 20:10:00,1.24652,1.24652,1.2464,1.2464,107100000.0
2005-05-04 20:11:00,1.2464,1.2464,1.2464,1.2464,199000000.0
2005-05-04 20:12:00,1.24645,1.24667,1.24645,1.2466,632000000.0
2005-05-04 20:13:00,1.24666,1.24677,1.24666,1.24672,208200001.0
2005-05-04 20:14:00,1.24658,1.24675,1.24653,1.24668,158700000.0
2005-05-04 20:15:00,1.24673,1.24673,1.24657,1.24661,495100001.0
2005-05-04 20:16:00,1.24641,1.24653,1.24636,1.24638,669799998.0
2005-05-04 20:17:00,1.24629,1.24629,1.24492,1.24512,309700002.0
2005-05-04 20:18:00,1.245,1.24507,1.24487,1.24492,213400001.0
2005-05-04 20:19:00,1.24482,1.24523,1.24465,1.24523,122100001.0
2005-05-04 20:20:00,1.24533,1.24624,1.24526,1.24613,296800000.0
2005-05-04 20:21:00,1.24614,1.24614,1.24543,1.24595,416900004.0
2005-05-04 20:22:00,1.24604,1.24623,1.24602,1.24623,446800005.0
2005-05-04 20:23:00,1.24627,1.24627,1.24604,1.24616,498900003.0
2005-05-04 20:24:00,1.24623,1.24627,1.24621,1.24625,317599998.0
2005-05-04 20:25:00,1.24625,1.24625,1.24598,1.24598,148500000.0
2005-05-04 20:26:00,1.24597,1.24597,1.24577,1.24584,174600000.0
2005-05-04 20:27:00,1.2458,1.24589,1.24549,1.24549,236700000.0
2005-05-04 20:28:00,1.24548,1.24559,1.24535,1.24542,611400002.0
2005-05-04 20:29:00,1.24546,1.24564,1.2454,1.24548,364700001.0
2005-05-04 20:30:00,1.24543,1.24551,1.24541,1.2455,188799999.0
2005-05-04 20:31:00,1.24558,1.24561,1.24542,1.24545,423000005.0
2005-05-04 20:32:00,1.24541,1.24552,1.24538,1.2455,274200000.0
2005-05-04 20:33:00,1.24545,1.24551,1.24541,1.24546,264600003.0
2005-05-04 20:34:00,1.24542,1.24542,1.2453,1.2454,135600000.0
2005-05-04 20:35:00,1.2455,1.24572,1.2455,1.24568,121100001.0
2005-05-04 20:36:00,1.24571,1.2458,1.24565,1.24579,617200009.0
2005-05-04 20:37:00,1.24579,1.24579,1.24565,1.24566,237400000.0
2005-05-04 20:38:00,1.24569,1.24586,1.24557,1.24586,235400001.0
2005-05-04 20:39:00,1.24594,1.24633,1.2459,1.24624,561999995.0
2005-05-04 20:40:00,1.24631,1.24638,1.24591,1.2462,338599999.0
2005-05-04 20:41:00,1.2461,1.24626,1.24588,1.24626,587199999.0
2005-05-04 20:42:00,1.24633,1.24664,1.24628,1.24654,405900002.0
2005-05-04 20:43:00,1.24662,1.24662,1.24647,1.2465,219100002.0
2005-05-04 20:44:00,1.24667,1.24684,1.24662,1.24676,81500001.0
2005-05-04 20:45:00,1.24689,1.24689,1.24655,1.24655,241090000.0
2005-05-04 20:46:00,1.24672,1.24674,1.24652,1.24667,191500000.0
2005-05-04 20:47:00,1.24658,1.24672,1.24658,1.24665,173200000.0
2005-05-04 20:48:00,1.24666,1.24669,1.24647,1.24663,127600000.0
2005-05-04 20:49:00,1.24663,1.24663,1.24647,1.24663,390599998.0
2005-05-04 20:50:00,1.2466,1.2466,1.24601,1.24636,214400001.0
2005-05-04 20:51:00,1.24626,1.24626,1.24592,1.24611,105799999.0
2005-05-04 20:52:00,1.24617,1.24623,1.24617,1.24623,62199999.0
2005-05-04 20:53:00,1.24623,1.24629,1.24617,1.24617,175500000.0
2005-05-04 20:54:00,1.24621,1.24636,1.24617,1.24624,437200002.0
2005-05-04 20:55:00,1.24627,1.24627,1.24606,1.24611,252699999.0
2005-05-04 20:56:00,1.24614,1.24614,1.24583,1.24588,607499999.0
2005-05-04 20:57:00,1.24588,1.24597,1.24585,1.24592,389599999.0
2005-05-04 20:58:00,1.24593,1.24602,1.24588,1.24593,243700001.0
2005-05-04 20:59:00,1.24587,1.24603,1.24587,1.24603,332600005.0
2005-05-04 21:00:00,1.24603,1.24603,1.24584,1.2459,911100009.0
2005-05-04 21:01:00,1.24586,1.24598,1.24577,1.24589,498099999.0
2005-05-04 21:02:00,1.24585,1.24592,1.24581,1.24592,159000001.0
2005-05-04 21:03:00,1.24605,1.24605,1.2459,1.24595,541100002.0
2005-05-04 21:04:00,1.24595,1.246,1.24582,1.24593,657599996.0
2005-05-04 21:05:00,1.24597,1.24613,1.24596,1.246,672699997.0
2005-05-04 21:06:00,1.24605,1.24605,1.24589,1.24595,65199998.0
2005-05-04 21:07:00,1.24596,1.24596,1.24574,1.24575,669799999.0
2005-05-04 21:08:00,1.2457,1.24591,1.2457,1.24591,130399997.0
2005-05-04 21:09:00,1.24582,1.24582,1.24566,1.24575,79900000.0
2005-05-04 21:10:00,1.24578,1.24583,1.24572,1.2458,321399996.0
2005-05-04 21:11:00,1.24578,1.24578,1.24565,1.24565,379800002.0
2005-05-04 21:12:00,1.24568,1.24568,1.24549,1.24557,376200003.0
2005-05-04 21:13:00,1.24555,1.24555,1.24542,1.24542,581200007.0
2005-05-04 21:14:00,1.24552,1.24559,1.2455,1.24556,192100002.0
2005-05-04 21:15:00,1.24557,1.24564,1.24552,1.24552,100400002.0
2005-05-04 21:16:00,1.24547,1.24565,1.24547,1.24564,117500001.0
2005-05-04 21:17:00,1.24573,1.24573,1.24566,1.24567,71100001.0
2005-05-04 21:18:00,1.24567,1.24568,1.24557,1.24567,106200000.0
2005-05-04 21:19:00,1.24563,1.24563,1.24549,1.24556,115999999.0
2005-05-04 21:20:00,1.24553,1.24568,1.24553,1.24553,78700000.0
2005-05-04 21:21:00,1.24549,1.24552,1.24541,1.24546,67400001.0
2005-05-04 21:22:00,1.24541,1.24547,1.2453,1.24547,74300000.0
2005-05-04 21:23:00,1.24529,1.24541,1.24514,1.24535,76500000.0
2005-05-04 21:24:00,1.24547,1.24552,1.24534,1.24548,77999998.0
2005-05-04 21:25:00,1.24557,1.24557,1.24552,1.24552,41200000.0
2005-05-04 21:26:00,1.24552,1.24557,1.24551,1.24557,88800001.0
2005-05-04 21:27:00,1.2456,1.2456,1.24558,1.2456,137500003.0
2005-05-04 21:28:00,1.2456,1.24567,1.24555,1.2456,351000002.0
2005-05-04 21:29:00,1.24564,1.24577,1.24564,1.24573,94200000.0
2005-05-04 21:30:00,1.24575,1.24576,1.24561,1.24576,128099997.0
2005-05-04 21:31:00,1.24576,1.24576,1.24566,1.24569,78200003.0
2005-05-04 21:32:00,1.24578,1.24578,1.24566,1.24578,188400002.0
2005-05-04 21:33:00,1.24581,1.24581,1.24561,1.24576,129799999.0
2005-05-04 21:34:00,1.24582,1.24589,1.24582,1.24583,86599999.0
2005-05-04 21:35:00,1.24578,1.24578,1.2457,1.2457,60100000.0
2005-05-04 21:36:00,1.2457,1.24576,1.24569,1.24572,61100001.0
2005-05-04 21:37:00,1.2458,1.2458,1.24576,1.24579,73399999.0
2005-05-04 21:38:00,1.24582,1.24588,1.24582,1.24588,103999999.0
2005-05-04 21:39:00,1.24591,1.24598,1.24589,1.24598,249700001.0
2005-05-04 21:40:00,1.246,1.24605,1.24588,1.24595,372800001.0
2005-05-04 21:41:00,1.24588,1.24602,1.24588,1.24598,107200001.0
2005-05-04 21:42:00,1.24597,1.246,1.24588,1.24598,92899999.0
2005-05-04 21:43:00,1.24599,1.24599,1.24582,1.24582,78100002.0
2005-05-04 21:44:00,1.24585,1.24597,1.24585,1.24597,101800001.0
2005-05-04 21:45:00,1.246,1.246,1.24592,1.24592,252600005.0
2005-05-04 21:46:00,1.24593,1.24602,1.24591,1.24596,212400000.0
2005-05-04 21:47:00,1.24594,1.24605,1.24589,1.24589,211599999.0
2005-05-04 21:48:00,1.24591,1.246,1.24591,1.246,166499998.0
2005-05-04 21:49:00,1.24597,1.24606,1.24597,1.24598,97000001.0
2005-05-04 21:50:00,1.24578,1.24578,1.2454,1.2454,63900001.0
2005-05-04 21:51:00,1.24562,1.24562,1.2453,1.24533,156500002.0
2005-05-04 21:52:00,1.24537,1.24553,1.24537,1.2455,87600000.0
2005-05-04 21:53:00,1.2455,1.24558,1.24543,1.24558,230900000.0
2005-05-04 21:54:00,1.24563,1.24582,1.24563,1.24573,148299997.0
2005-05-04 21:55:00,1.24568,1.24576,1.24563,1.24576,57000002.0
2005-05-04 21:56:00,1.24572,1.24581,1.24565,1.24581,76200000.0
2005-05-04 21:57:00,1.2457,1.24575,1.24558,1.24574,99700001.0
2005-05-04 21:58:00,1.24571,1.24574,1.24568,1.2457,49499999.0
2005-05-04 21:59:00,1.24543,1.24559,1.24538,1.24558,87100001.0
2005-05-04 22:00:00,1.24556,1.24556,1.24533,1.2455,119300001.0
2005-05-04 22:01:00,1.2455,1.24561,1.2455,1.24557,221700000.0
2005-05-04 22:02:00,1.24555,1.24565,1.24555,1.24555,403299997.0
2005-05-04 22:03:00,1.24565,1.2457,1.24565,1.2457,181900001.0
2005-05-04 22:04:00,1.24575,1.24577,1.24564,1.24577,111700000.0
2005-05-04 22:05:00,1.24585,1.246,1.24585,1.24585,151100001.0
2005-05-04 22:06:00,1.24585,1.24598,1.24585,1.24591,206099998.0
2005-05-04 22:07:00,1.24595,1.24595,1.24585,1.24595,95800001.0
2005-05-04 22:08:00,1.24639,1.24639,1.24597,1.24599,133100000.0
2005-05-04 22:09:00,1.24585,1.24602,1.24584,1.24602,113600002.0
2005-05-04 22:10:00,1.24595,1.24595,1.2459,1.2459,33500000.0
2005-05-04 22:11:00,1.24595,1.24611,1.24576,1.24611,113900002.0
2005-05-04 22:12:00,1.24586,1.24586,1.24569,1.24578,98700000.0
2005-05-04 22:13:00,1.24568,1.24595,1.24564,1.2458,92899998.0
2005-05-04 22:14:00,1.24583,1.24586,1.24564,1.24586,91900000.0
2005-05-04 22:15:00,1.24596,1.24597,1.24585,1.24595,134100002.0
2005-05-04 22:16:00,1.24604,1.24604,1.2459,1.24598,134200001.0
2005-05-04 22:17:00,1.24589,1.24589,1.24579,1.24588,75699998.0
2005-05-04 22:18:00,1.24578,1.24589,1.2457,1.2458,181700001.0
2005-05-04 22:19:00,1.24554,1.24554,1.24532,1.24548,36100001.0
2005-05-04 22:20:00,1.24558,1.24559,1.24548,1.24548,120300003.0
2005-05-04 22:21:00,1.24553,1.24553,1.24533,1.24535,167499999.0
2005-05-04 22:22:00,1.24526,1.24526,1.24495,1.24495,89600002.0
2005-05-04 22:23:00,1.24515,1.24537,1.24515,1.24537,130400001.0
2005-05-04 22:24:00,1.24544,1.24554,1.24541,1.24554,166000001.0
2005-05-04 22:25:00,1.24551,1.24551,1.24534,1.24534,42100000.0
2005-05-04 22:26:00,1.24548,1.24551,1.24536,1.24536,85300000.0
2005-05-04 22:27:00,1.24539,1.24545,1.24534,1.2454,354500000.0
2005-05-04 22:28:00,1.24531,1.24531,1.24523,1.24524,68500001.0
2005-05-04 22:29:00,1.24532,1.24546,1.24532,1.24535,151299999.0
2005-05-04 22:30:00,1.24543,1.24543,1.24532,1.24537,117100001.0
2005-05-04 22:31:00,1.24541,1.24541,1.24526,1.24537,83400000.0
2005-05-04 22:32:00,1.24537,1.24546,1.24534,1.24541,114099999.0
2005-05-04 22:33:00,1.24545,1.2455,1.24545,1.2455,130700003.0
2005-05-04 22:34:00,1.24546,1.24558,1.24528,1.24541,387500000.0
2005-05-04 22:35:00,1.24561,1.24581,1.24527,1.24569,183400004.0
2005-05-04 22:36:00,1.24543,1.24547,1.24543,1.24545,45500000.0
2005-05-04 22:37:00,1.24576,1.24576,1.24541,1.24561,75500000.0
2005-05-04 22:38:00,1.24535,1.24535,1.24486,1.24505,117500002.0
2005-05-04 22:39:00,1.24528,1.2454,1.24525,1.24525,100300001.0
2005-05-04 22:40:00,1.24535,1.24535,1.24525,1.24525,50600002.0
2005-05-04 22:41:00,1.24525,1.24525,1.2452,1.2452,73499998.0
2005-05-04 22:42:00,1.24529,1.2454,1.24529,1.2454,54100000.0
2005-05-04 22:43:00,1.2454,1.2454,1.24515,1.2453,287000001.0
2005-05-04 22:44:00,1.24523,1.24536,1.2452,1.24525,134500001.0
2005-05-04 22:45:00,1.24525,1.2453,1.24525,1.2453,26400000.0
2005-05-04 22:46:00,1.24536,1.24536,1.24525,1.24532,94699999.0
2005-05-04 22:47:00,1.24521,1.24521,1.24514,1.24514,17100000.0
2005-05-04 22:48:00,1.24532,1.24534,1.2452,1.24525,61300000.0
2005-05-04 22:49:00,1.24519,1.24522,1.24513,1.24521,47600000.0
2005-05-04 22:50:00,1.2453,1.24535,1.24525,1.24525,68400000.0
2005-05-04 22:51:00,1.24535,1.24535,1.24525,1.24533,52899998.0
2005-05-04 22:52:00,1.24524,1.24525,1.24513,1.24517,106400000.0
2005-05-04 22:53:00,1.24525,1.24535,1.2452,1.24525,195300000.0
2005-05-04 22:54:00,1.24525,1.2453,1.24525,1.24525,98100000.0
2005-05-04 22:55:00,1.24527,1.24531,1.24512,1.24516,233000000.0
2005-05-04 22:56:00,1.24515,1.24515,1.2451,1.2451,71499998.0
2005-05-04 22:57:00,1.2451,1.24515,1.2451,1.2451,204100000.0
2005-05-04 22:58:00,1.24518,1.24518,1.24503,1.24511,80700000.0
2005-05-04 22:59:00,1.24524,1.24533,1.24507,1.24509,112100001.0
2005-05-04 23:00:00,1.245,1.24505,1.245,1.24505,60600000.0
2005-05-04 23:01:00,1.24538,1.24578,1.24537,1.2456,141500001.0
2005-05-04 23:02:00,1.24558,1.24558,1.24545,1.24547,67900000.0
2005-05-04 23:03:00,1.24564,1.24564,1.24551,1.24551,6500000.0
2005-05-04 23:04:00,1.2455,1.24572,1.2455,1.24572,58799999.0
2005-05-04 23:05:00,1.24558,1.24603,1.24545,1.24603,83100001.0
2005-05-04 23:06:00,1.24594,1.24599,1.24553,1.24585,76300000.0
2005-05-04 23:07:00,1.24587,1.24587,1.24571,1.24585,159800000.0
2005-05-04 23:08:00,1.2459,1.24591,1.24579,1.2459,113400003.0
2005-05-04 23:09:00,1.24587,1.24595,1.24569,1.24582,104000001.0
2005-05-04 23:10:00,1.24533,1.24583,1.24533,1.24576,70600001.0
2005-05-04 23:11:00,1.24548,1.24581,1.24546,1.24576,122999997.0
2005-05-04 23:12:00,1.24573,1.24574,1.24555,1.24574,71499998.0
2005-05-04 23:13:00,1.2458,1.24592,1.2456,1.24592,153099999.0
2005-05-04 23:14:00,1.24587,1.24587,1.24554,1.24564,95199997.0
2005-05-04 23:15:00,1.24561,1.24597,1.24548,1.24591,161499998.0
2005-05-04 23:16:00,1.24563,1.24574,1.24551,1.2457,141399998.0
2005-05-04 23:17:00,1.24576,1.24597,1.24576,1.24586,79600000.0
2005-05-04 23:18:00,1.24578,1.24587,1.24564,1.24587,175799996.0
2005-05-04 23:19:00,1.24583,1.24583,1.24569,1.2457,99500000.0
2005-05-04 23:20:00,1.24531,1.24559,1.24519,1.24519,147600000.0
2005-05-04 23:21:00,1.24577,1.24577,1.24531,1.24557,95500001.0
2005-05-04 23:22:00,1.24575,1.24584,1.2453,1.2454,110699999.0
2005-05-04 23:23:00,1.24564,1.24591,1.24544,1.24544,158399999.0
2005-05-04 23:24:00,1.24573,1.24582,1.2455,1.24554,73000002.0
2005-05-04 23:25:00,1.24608,1.24621,1.24579,1.24584,77500001.0
2005-05-04 23:26:00,1.24602,1.24612,1.24581,1.24598,170399999.0
2005-05-04 23:27:00,1.24597,1.24603,1.24575,1.2458,76400002.0
2005-05-04 23:28:00,1.24535,1.24568,1.24535,1.24565,169099999.0
2005-05-04 23:29:00,1.2457,1.2457,1.24551,1.24563,60000001.0
2005-05-04 23:30:00,1.2457,1.24575,1.2457,1.2457,53100001.0
2005-05-04 23:31:00,1.24568,1.2459,1.2456,1.24582,196600000.0
2005-05-04 23:32:00,1.24583,1.24612,1.24565,1.2461,156299999.0
2005-05-04 23:33:00,1.24592,1.24654,1.24576,1.24654,128199997.0
2005-05-04 23:34:00,1.24602,1.24646,1.24582,1.2464,97400000.0
2005-05-04 23:35:00,1.24629,1.24642,1.24607,1.24607,32800000.0
2005-05-04 23:36:00,1.24599,1.24606,1.24599,1.24606,2600000.0
2005-05-04 23:37:00,1.24605,1.2461,1.24605,1.2461,30500001.0
2005-05-04 23:38:00,1.24604,1.24618,1.24604,1.24615,71100000.0
2005-05-04 23:39:00,1.2463,1.24647,1.24615,1.2462,60400001.0
2005-05-04 23:40:00,1.24618,1.24618,1.24615,1.24615,28300000.0
2005-05-04 23:41:00,1.24625,1.24649,1.24621,1.24636,49299999.0
2005-05-04 23:42:00,1.2462,1.24625,1.24612,1.2462,250800002.0
2005-05-04 23:43:00,1.2462,1.24625,1.2462,1.2462,44899998.0
2005-05-04 23:44:00,1.2462,1.24625,1.24615,1.24618,219000001.0
2005-05-04 23:45:00,1.24648,1.2465,1.24607,1.2465,119100000.0
2005-05-04 23:46:00,1.24615,1.24615,1.24615,1.24615,8800000.0
2005-05-04 23:47:00,1.2462,1.2462,1.2462,1.2462,3200000.0
2005-05-04 23:48:00,1.2462,1.2462,1.24615,1.24615,20800000.0
2005-05-04 23:49:00,1.24625,1.24648,1.24612,1.24612,122200003.0
2005-05-04 23:50:00,1.24618,1.24627,1.24611,1.24624,94200000.0
2005-05-04 23:51:00,1.24585,1.24609,1.2456,1.24604,129200001.0
2005-05-04 23:52:00,1.24612,1.24612,1.24551,1.24554,85000002.0
2005-05-04 23:53:00,1.246,1.24612,1.24567,1.24567,75300000.0
2005-05-04 23:54:00,1.24567,1.24582,1.24567,1.24582,35700000.0
2005-05-04 23:55:00,1.24585,1.24598,1.24585,1.24598,75900001.0
2005-05-04 23:56:00,1.24572,1.24578,1.24562,1.24578,60500000.0
2005-05-04 23:57:00,1.24608,1.24612,1.24608,1.24612,40700000.0
2005-05-04 23:58:00,1.24615,1.24625,1.24612,1.24623,51499999.0
2005-05-04 23:59:00,1.24615,1.24618,1.24615,1.24618,45600002.0
2005-05-05 00:00:00,1.24625,1.24625,1.2462,1.2462,45499998.0
2005-05-05 00:01:00,1.24631,1.24632,1.24616,1.24616,79599999.0
2005-05-05 00:02:00,1.24622,1.24625,1.24615,1.24625,71200002.0
2005-05-05 00:03:00,1.24635,1.24635,1.24604,1.24605,58400000.0
2005-05-05 00:04:00,1.24629,1.24636,1.24624,1.24624,105300000.0
2005-05-05 00:05:00,1.24615,1.24625,1.24615,1.24625,55300000.0
2005-05-05 00:06:00,1.2462,1.24622,1.24618,1.24618,50100001.0
2005-05-05 00:07:00,1.24617,1.24627,1.24602,1.24624,117700001.0
2005-05-05 00:08:00,1.24622,1.24622,1.24615,1.24622,84199999.0
2005-05-05 00:09:00,1.2462,1.24625,1.24615,1.24625,63300000.0
2005-05-05 00:10:00,1.24623,1.24651,1.24613,1.24615,122100000.0
2005-05-05 00:11:00,1.2462,1.2462,1.24615,1.2462,60900001.0
2005-05-05 00:12:00,1.24611,1.24633,1.24611,1.24626,51400000.0
2005-05-05 00:13:00,1.2462,1.24625,1.24617,1.24625,123499998.0
2005-05-05 00:14:00,1.24618,1.24625,1.24615,1.2462,144100001.0
2005-05-05 00:15:00,1.24608,1.24658,1.24602,1.24626,88300001.0
2005-05-05 00:16:00,1.24617,1.24617,1.24612,1.24615,3400000.0
2005-05-05 00:17:00,1.24622,1.24622,1.24622,1.24622,33500000.0
2005-05-05 00:18:00,1.24643,1.2465,1.24619,1.24619,122300003.0
2005-05-05 00:19:00,1.2462,1.24625,1.24615,1.24625,129900000.0
2005-05-05 00:20:00,1.2464,1.24648,1.2461,1.24621,152799999.0
2005-05-05 00:21:00,1.2462,1.24625,1.24615,1.2462,174200004.0
2005-05-05 00:22:00,1.24618,1.24618,1.24584,1.24584,65899998.0
2005-05-05 00:23:00,1.24581,1.24603,1.24581,1.24603,198499996.0
2005-05-05 00:24:00,1.24622,1.24625,1.24599,1.24618,145899998.0
2005-05-05 00:25:00,1.24597,1.24605,1.24593,1.246,81700001.0
2005-05-05 00:26:00,1.246,1.246,1.24595,1.24595,38700000.0
2005-05-05 00:27:00,1.24625,1.24636,1.24611,1.24636,84700000.0
2005-05-05 00:28:00,1.24606,1.24625,1.24606,1.24625,46000001.0
2005-05-05 00:29:00,1.24627,1.24635,1.24625,1.24625,79300001.0
2005-05-05 00:30:00,1.24625,1.2463,1.24622,1.24625,67400001.0
2005-05-05 00:31:00,1.2463,1.24635,1.24625,1.24625,17600000.0
2005-05-05 00:32:00,1.24635,1.24664,1.24631,1.24648,81299999.0
2005-05-05 00:33:00,1.24628,1.2463,1.24628,1.2463,35900001.0
2005-05-05 00:34:00,1.24638,1.24643,1.2463,1.24641,129200000.0
2005-05-05 00:35:00,1.24623,1.24662,1.24619,1.24635,150800001.0
2005-05-05 00:36:00,1.24622,1.24635,1.24622,1.24622,67199999.0
2005-05-05 00:37:00,1.24628,1.24635,1.24628,1.24635,25900000.0
2005-05-05 00:38:00,1.24629,1.24668,1.24629,1.24668,38800000.0
2005-05-05 00:39:00,1.24625,1.24625,1.24622,1.24622,34300001.0
2005-05-05 00:40:00,1.24669,1.24673,1.24634,1.24638,116100002.0
2005-05-05 00:41:00,1.2463,1.24635,1.2463,1.24635,11400000.0
2005-05-05 00:42:00,1.24635,1.24635,1.2463,1.2463,25000000.0
2005-05-05 00:43:00,1.24618,1.24675,1.24612,1.24675,139399996.0
2005-05-05 00:44:00,1.24625,1.24633,1.24625,1.2463,118900003.0
2005-05-05 00:45:00,1.2463,1.24638,1.24628,1.24638,112200000.0
2005-05-05 00:46:00,1.2465,1.24674,1.24637,1.24674,136200002.0
2005-05-05 00:47:00,1.2464,1.24645,1.24633,1.2464,138400002.0
2005-05-05 00:48:00,1.2464,1.24645,1.24635,1.24645,84500001.0
2005-05-05 00:49:00,1.24642,1.24645,1.24635,1.24635,10900000.0
2005-05-05 00:50:00,1.24643,1.24656,1.24638,1.24641,135300000.0
2005-05-05 00:51:00,1.2464,1.24645,1.24632,1.24632,16700000.0
2005-05-05 00:52:00,1.24635,1.24662,1.24626,1.24638,89100000.0
2005-05-05 00:53:00,1.24635,1.2464,1.24635,1.2464,30700000.0
2005-05-05 00:54:00,1.24645,1.24645,1.24635,1.24642,155200000.0
2005-05-05 00:55:00,1.24628,1.24673,1.24628,1.24673,102400000.0
2005-05-05 00:56:00,1.24638,1.2464,1.24632,1.24638,66299999.0
2005-05-05 00:57:00,1.24637,1.24682,1.24637,1.24682,172899999.0
2005-05-05 00:58:00,1.24463,1.24472,1.24463,1.24472,50200000.0
2005-05-05 00:59:00,1.24501,1.24618,1.24501,1.24618,81900000.0
2005-05-05 01:00:00,1.24629,1.24646,1.24628,1.24642,63800000.0
2005-05-05 01:01:00,1.24645,1.24645,1.24635,1.2464,89799999.0
2005-05-05 01:02:00,1.24618,1.2467,1.24612,1.2467,59500000.0
2005-05-05 01:03:00,1.24645,1.24645,1.24633,1.24645,84700001.0
2005-05-05 01:04:00,1.24642,1.24648,1.2464,1.24642,162599997.0
2005-05-05 01:05:00,1.24655,1.24655,1.24637,1.24643,119299999.0
2005-05-05 01:06:00,1.24635,1.24635,1.24635,1.24635,19900000.0
2005-05-05 01:07:00,1.24608,1.24608,1.24523,1.24564,62300000.0
2005-05-05 01:08:00,1.24598,1.24598,1.24583,1.24595,105500000.0
2005-05-05 01:09:00,1.24587,1.24599,1.24587,1.24598,12000000.0
2005-05-05 01:10:00,1.24609,1.24644,1.24609,1.24635,186800005.0
2005-05-05 01:11:00,1.246,1.246,1.246,1.246,22299999.0
2005-05-05 01:12:00,1.24635,1.24635,1.24606,1.24608,54299999.0
2005-05-05 01:13:00,1.246,1.246,1.246,1.246,6400000.0
2005-05-05 01:14:00,1.24622,1.24622,1.24595,1.24601,110199999.0
2005-05-05 01:15:00,1.24607,1.24617,1.24607,1.24617,35100001.0
2005-05-05 01:16:00,1.24622,1.24642,1.24615,1.24642,26500000.0
2005-05-05 01:17:00,1.2463,1.2463,1.24625,1.2463,112800001.0
2005-05-05 01:18:00,1.24635,1.24635,1.24635,1.24635,31500000.0
2005-05-05 01:19:00,1.2463,1.2463,1.2463,1.2463,12700000.0
2005-05-05 01:20:00,1.24635,1.24636,1.24626,1.2463,123200001.0
2005-05-05 01:21:00,1.24628,1.2463,1.24625,1.24625,56499999.0
2005-05-05 01:22:00,1.2463,1.2463,1.2463,1.2463,25400000.0
2005-05-05 01:23:00,1.24645,1.24653,1.24623,1.24632,179500000.0
2005-05-05 01:24:00,1.2463,1.2463,1.24622,1.24622,34400000.0
2005-05-05 01:25:00,1.2463,1.24633,1.24625,1.24633,39600000.0
2005-05-05 01:26:00,1.24643,1.24656,1.24627,1.24645,109400000.0
2005-05-05 01:27:00,1.2463,1.2463,1.24622,1.24625,78899999.0
2005-05-05 01:28:00,1.24653,1.24654,1.2462,1.24628,186900002.0
2005-05-05 01:29:00,1.24635,1.24635,1.24622,1.2463,118900000.0
2005-05-05 01:30:00,1.24633,1.24642,1.24614,1.24635,134100000.0
2005-05-05 01:31:00,1.2463,1.2463,1.24625,1.2463,65700000.0
2005-05-05 01:32:00,1.24642,1.24642,1.24614,1.24632,72499999.0
2005-05-05 01:33:00,1.2463,1.2463,1.24628,1.24628,48600001.0
2005-05-05 01:34:00,1.24635,1.2464,1.24627,1.24627,52300000.0
2005-05-05 01:35:00,1.24667,1.24667,1.24613,1.24622,122600000.0
2005-05-05 01:36:00,1.24635,1.24635,1.24625,1.2463,45800000.0
2005-05-05 01:37:00,1.24643,1.24661,1.2464,1.24643,119999997.0
2005-05-05 01:38:00,1.24625,1.24635,1.24625,1.2463,213700004.0
2005-05-05 01:39:00,1.24616,1.24634,1.24592,1.24634,129900001.0
2005-05-05 01:40:00,1.2463,1.24643,1.2463,1.24643,11200000.0
2005-05-05 01:41:00,1.24645,1.24645,1.24642,1.24642,93100003.0
2005-05-05 01:42:00,1.2464,1.2464,1.2464,1.2464,800000.0
2005-05-05 01:43:00,1.2466,1.24677,1.24643,1.24677,119400001.0
2005-05-05 01:44:00,1.24637,1.2464,1.24635,1.2464,3300000.0
2005-05-05 01:45:00,1.2464,1.2464,1.2464,1.2464,69100003.0
2005-05-05 01:46:00,1.24638,1.24646,1.24632,1.24643,95999999.0
2005-05-05 01:47:00,1.24649,1.24649,1.24649,1.24649,28900001.0
2005-05-05 01:48:00,1.2467,1.24682,1.24656,1.24662,174999999.0
2005-05-05 01:49:00,1.24655,1.24655,1.2465,1.2465,59100001.0
2005-05-05 01:50:00,1.24649,1.24667,1.24647,1.24662,193700003.0
2005-05-05 01:51:00,1.24652,1.24652,1.24645,1.24645,21600000.0
2005-05-05 01:52:00,1.24655,1.24655,1.24643,1.24655,41600000.0
2005-05-05 01:53:00,1.24663,1.24695,1.2464,1.24695,80700001.0
2005-05-05 01:54:00,1.24651,1.24667,1.24651,1.24665,92600000.0
2005-05-05 01:55:00,1.24662,1.24682,1.24662,1.24682,34100001.0
2005-05-05 01:56:00,1.24683,1.24687,1.24683,1.24687,21300001.0
2005-05-05 01:57:00,1.24691,1.24691,1.2467,1.24682,52900000.0
2005-05-05 01:58:00,1.24694,1.24694,1.24689,1.24689,16000000.0
2005-05-05 01:59:00,1.24695,1.247,1.24695,1.247,33200000.0
2005-05-05 02:00:00,1.24678,1.24728,1.24678,1.24697,210599999.0
2005-05-05 02:01:00,1.24703,1.24703,1.24703,1.24703,25500000.0
2005-05-05 02:02:00,1.24688,1.24728,1.24686,1.24725,108699998.0
2005-05-05 02:03:00,1.24688,1.24688,1.24659,1.24686,73300000.0
2005-05-05 02:04:00,1.24695,1.24713,1.24695,1.24713,102700000.0
2005-05-05 02:05:00,1.24723,1.24723,1.24708,1.24712,90300001.0
2005-05-05 02:06:00,1.24739,1.24739,1.24695,1.24735,113200000.0
2005-05-05 02:07:00,1.24715,1.24715,1.24703,1.24705,37500001.0
2005-05-05 02:08:00,1.2471,1.2471,1.24705,1.24705,69900001.0
2005-05-05 02:09:00,1.2471,1.2471,1.24705,1.24705,25500001.0
2005-05-05 02:10:00,1.24706,1.24726,1.24705,1.24726,112000002.0
2005-05-05 02:11:00,1.24726,1.24726,1.24711,1.24719,32700000.0
2005-05-05 02:12:00,1.2472,1.2472,1.24701,1.24716,21200000.0
2005-05-05 02:13:00,1.24707,1.24709,1.24694,1.24709,133399998.0
2005-05-05 02:14:00,1.24696,1.24696,1.24662,1.24662,88800000.0
2005-05-05 02:15:00,1.24646,1.24646,1.24504,1.24504,55900001.0
2005-05-05 02:16:00,1.2463,1.2463,1.2457,1.2457,2500000.0
2005-05-05 02:17:00,1.24512,1.24649,1.24512,1.2464,86700001.0
2005-05-05 02:18:00,1.24637,1.24652,1.24628,1.24628,67399999.0
2005-05-05 02:19:00,1.24626,1.24636,1.24625,1.24632,108100001.0
2005-05-05 02:20:00,1.24652,1.24652,1.24638,1.24638,80000000.0
2005-05-05 02:21:00,1.24648,1.2468,1.24648,1.2465,86600003.0
2005-05-05 02:22:00,1.24635,1.24659,1.24635,1.24659,67600000.0
2005-05-05 02:23:00,1.2465,1.2468,1.2465,1.24669,93700002.0
2005-05-05 02:24:00,1.24648,1.24648,1.24637,1.24637,72700002.0
2005-05-05 02:25:00,1.2464,1.24691,1.24638,1.24691,57199999.0
2005-05-05 02:26:00,1.24644,1.24644,1.24641,1.24641,45000001.0
2005-05-05 02:27:00,1.24653,1.24653,1.24641,1.24641,44000000.0
2005-05-05 02:28:00,1.24643,1.24647,1.24643,1.24647,21500000.0
2005-05-05 02:29:00,1.24645,1.24655,1.24642,1.2465,105300001.0
2005-05-05 02:30:00,1.2465,1.24654,1.24644,1.24651,178199999.0
2005-05-05 02:31:00,1.24646,1.24649,1.24641,1.24646,107600000.0
2005-05-05 02:32:00,1.24652,1.24661,1.2464,1.2464,122300002.0
2005-05-05 02:33:00,1.24658,1.24681,1.24658,1.24681,87800000.0
2005-05-05 02:34:00,1.2468,1.24689,1.2468,1.24689,209800001.0
2005-05-05 02:35:00,1.24686,1.247,1.24678,1.24678,145999998.0
2005-05-05 02:36:00,1.24693,1.24697,1.24693,1.24697,22500000.0
2005-05-05 02:37:00,1.2471,1.24736,1.2471,1.24725,63500000.0
2005-05-05 02:38:00,1.24715,1.24729,1.24705,1.2471,170300003.0
2005-05-05 02:39:00,1.2473,1.24735,1.24723,1.24735,62000001.0
2005-05-05 02:40:00,1.24722,1.24722,1.24709,1.2472,77799998.0
2005-05-05 02:41:00,1.2474,1.24746,1.24723,1.24731,51000000.0
2005-05-05 02:42:00,1.2473,1.24735,1.2473,1.24735,48099999.0
2005-05-05 02:43:00,1.24735,1.24735,1.2473,1.2473,104200001.0
2005-05-05 02:44:00,1.24725,1.2473,1.24725,1.2473,62199998.0
2005-05-05 02:45:00,1.24738,1.24749,1.24717,1.24749,111599999.0
2005-05-05 02:46:00,1.24713,1.24715,1.24704,1.2471,102900002.0
2005-05-05 02:47:00,1.2471,1.24713,1.24695,1.24713,133999998.0
2005-05-05 02:48:00,1.2471,1.2471,1.24694,1.24705,146800000.0
2005-05-05 02:49:00,1.24715,1.24715,1.2471,1.2471,5600000.0
2005-05-05 02:50:00,1.24721,1.24721,1.24703,1.24717,94000000.0
2005-05-05 02:51:00,1.24705,1.24715,1.24705,1.24705,49500000.0
2005-05-05 02:52:00,1.24712,1.2473,1.24676,1.24676,57200000.0
2005-05-05 02:53:00,1.247,1.24715,1.247,1.24713,31600000.0
2005-05-05 02:54:00,1.24717,1.24724,1.24692,1.24697,99100000.0
2005-05-05 02:55:00,1.24718,1.24718,1.24714,1.24714,38700002.0
2005-05-05 02:56:00,1.24727,1.24732,1.24722,1.24722,89400000.0
2005-05-05 02:57:00,1.24727,1.24727,1.24704,1.24713,126600002.0
2005-05-05 02:58:00,1.24724,1.24724,1.24721,1.24721,26400000.0
2005-05-05 02:59:00,1.24735,1.24735,1.24723,1.24725,98200001.0
2005-05-05 03:00:00,1.24747,1.24755,1.24707,1.24731,184999997.0
2005-05-05 03:01:00,1.24725,1.24725,1.24715,1.24719,47100001.0
2005-05-05 03:02:00,1.24728,1.24731,1.24711,1.24731,142500001.0
2005-05-05 03:03:00,1.24735,1.24739,1.24725,1.24739,62900002.0
2005-05-05 03:04:00,1.24743,1.24743,1.24731,1.24731,66099999.0
2005-05-05 03:05:00,1.24735,1.24745,1.24735,1.24735,47300000.0
2005-05-05 03:06:00,1.24754,1.24765,1.24724,1.24765,70800001.0
2005-05-05 03:07:00,1.24738,1.24738,1.24738,1.24738,8400000.0
2005-05-05 03:08:00,1.2474,1.2474,1.24735,1.24735,78499998.0
2005-05-05 03:09:00,1.24739,1.24742,1.2473,1.24732,95900002.0
2005-05-05 03:10:00,1.24747,1.24751,1.24735,1.24739,111999999.0
2005-05-05 03:11:00,1.24731,1.24731,1.24717,1.24727,67900000.0
2005-05-05 03:12:00,1.24722,1.24722,1.24708,1.24711,74300001.0
2005-05-05 03:13:00,1.24714,1.24714,1.24696,1.24699,68199999.0
2005-05-05 03:14:00,1.24722,1.24724,1.24708,1.24719,86299998.0
2005-05-05 03:15:00,1.24731,1.24758,1.24728,1.24758,107999999.0
2005-05-05 03:16:00,1.2473,1.24738,1.2473,1.24738,26300000.0
2005-05-05 03:17:00,1.2473,1.24732,1.24719,1.24723,93600000.0
2005-05-05 03:18:00,1.2472,1.2474,1.2472,1.24735,87400000.0
2005-05-05 03:19:00,1.2474,1.24768,1.24737,1.24768,61400000.0
2005-05-05 03:20:00,1.24764,1.24764,1.24735,1.2474,113400000.0
2005-05-05 03:21:00,1.24734,1.24743,1.2473,1.24743,89799999.0
2005-05-05 03:22:00,1.2473,1.24737,1.24727,1.24737,50399999.0
2005-05-05 03:23:00,1.24733,1.24748,1.24733,1.2474,75799999.0
2005-05-05 03:24:00,1.24752,1.24765,1.24752,1.24765,7900000.0
2005-05-05 03:25:00,1.2478,1.24785,1.24775,1.24783,5700000.0
2005-05-05 03:26:00,1.24783,1.24785,1.24775,1.2478,58300000.0
2005-05-05 03:27:00,1.24774,1.24774,1.24764,1.24769,44000000.0
2005-05-05 03:28:00,1.2477,1.2477,1.2477,1.2477,50100001.0
2005-05-05 03:29:00,1.2477,1.2477,1.2476,1.24763,139599999.0
2005-05-05 03:30:00,1.24772,1.2479,1.24772,1.2479,134499999.0
2005-05-05 03:31:00,1.24746,1.24757,1.24745,1.24757,61800001.0
2005-05-05 03:32:00,1.24775,1.24785,1.24775,1.24785,56099998.0
2005-05-05 03:33:00,1.2478,1.24786,1.24764,1.24779,103199998.0
2005-05-05 03:34:00,1.248,1.24803,1.24763,1.24763,58899999.0
2005-05-05 03:35:00,1.24775,1.24795,1.24766,1.24795,99100000.0
2005-05-05 03:36:00,1.24743,1.24761,1.24743,1.24761,74400000.0
2005-05-05 03:37:00,1.24753,1.24753,1.24734,1.2474,62600000.0
2005-05-05 03:38:00,1.24748,1.24774,1.24742,1.24774,41500000.0
2005-05-05 03:39:00,1.24773,1.24783,1.24767,1.24768,41600000.0
2005-05-05 03:40:00,1.24755,1.24765,1.24755,1.2476,99100001.0
2005-05-05 03:41:00,1.24758,1.24763,1.2475,1.24763,110600003.0
2005-05-05 03:42:00,1.2475,1.24773,1.24745,1.24758,84199998.0
2005-05-05 03:43:00,1.24765,1.24765,1.24752,1.24752,81200001.0
2005-05-05 03:44:00,1.24755,1.24755,1.24734,1.24741,204599997.0
2005-05-05 03:45:00,1.24753,1.24759,1.24727,1.2474,102200000.0
2005-05-05 03:46:00,1.24739,1.2475,1.24739,1.2475,151999999.0
2005-05-05 03:47:00,1.24745,1.24749,1.24741,1.24749,90799998.0
2005-05-05 03:48:00,1.24777,1.24783,1.24751,1.24761,151000001.0
2005-05-05 03:49:00,1.2475,1.24753,1.24745,1.24745,54300000.0
2005-05-05 03:50:00,1.2474,1.24745,1.24735,1.24735,101400000.0
2005-05-05 03:51:00,1.2474,1.2474,1.2474,1.2474,29600000.0
2005-05-05 03:52:00,1.24735,1.24735,1.24729,1.24733,56700000.0
2005-05-05 03:53:00,1.24762,1.24766,1.24748,1.24754,49900002.0
2005-05-05 03:54:00,1.24742,1.24748,1.24739,1.24748,18400000.0
2005-05-05 03:55:00,1.24723,1.24761,1.24718,1.24732,68500001.0
2005-05-05 03:56:00,1.24742,1.24755,1.24742,1.24745,39200001.0
2005-05-05 03:57:00,1.24761,1.24774,1.24761,1.24774,19100000.0
2005-05-05 03:58:00,1.2477,1.24785,1.2477,1.24785,53400000.0
2005-05-05 03:59:00,1.24785,1.24785,1.24785,1.24785,3200000.0
2005-05-05 04:00:00,1.24777,1.24795,1.24769,1.24788,162499997.0
2005-05-05 04:01:00,1.24785,1.24785,1.24772,1.24772,63000000.0
2005-05-05 04:02:00,1.24812,1.24817,1.24776,1.24781,134700003.0
2005-05-05 04:03:00,1.24775,1.24775,1.24775,1.24775,43600002.0
2005-05-05 04:04:00,1.24785,1.24803,1.24774,1.24803,105300000.0
2005-05-05 04:05:00,1.24796,1.24796,1.24741,1.24746,97700003.0
2005-05-05 04:06:00,1.24732,1.24743,1.24729,1.24738,118900000.0
2005-05-05 04:07:00,1.24755,1.24765,1.24744,1.24756,143200000.0
2005-05-05 04:08:00,1.24752,1.24764,1.24739,1.24758,92199999.0
2005-05-05 04:09:00,1.24773,1.24787,1.24757,1.24767,126999998.0
2005-05-05 04:10:00,1.24771,1.24778,1.24764,1.24778,126800000.0
2005-05-05 04:11:00,1.24779,1.24786,1.24779,1.24786,27300000.0
2005-05-05 04:12:00,1.24779,1.24779,1.24765,1.24777,88099999.0
2005-05-05 04:13:00,1.2478,1.2478,1.24765,1.24765,12000000.0
2005-05-05 04:14:00,1.24782,1.24784,1.24757,1.24774,146100001.0
2005-05-05 04:15:00,1.24764,1.24764,1.24761,1.24761,35800000.0
2005-05-05 04:16:00,1.24775,1.24794,1.24769,1.24769,147400001.0
2005-05-05 04:17:00,1.2476,1.24768,1.2476,1.24768,77700001.0
2005-05-05 04:18:00,1.24774,1.24778,1.24774,1.24778,26300001.0
2005-05-05 04:19:00,1.24775,1.24785,1.2476,1.2476,59000000.0
2005-05-05 04:20:00,1.2478,1.2478,1.24759,1.24768,45399998.0
2005-05-05 04:21:00,1.24765,1.24778,1.24754,1.24754,157099999.0
2005-05-05 04:22:00,1.24765,1.24775,1.24762,1.24772,173600000.0
2005-05-05 04:23:00,1.24782,1.24782,1.24742,1.24765,72000001.0
2005-05-05 04:24:00,1.24765,1.24775,1.24765,1.24765,34000000.0
2005-05-05 04:25:00,1.2477,1.2477,1.2477,1.2477,11500000.0
2005-05-05 04:26:00,1.24785,1.24788,1.24763,1.24784,98200000.0
2005-05-05 04:27:00,1.24774,1.24784,1.24774,1.24784,8800000.0
2005-05-05 04:28:00,1.24784,1.24796,1.24784,1.24796,31100000.0
2005-05-05 04:29:00,1.24794,1.24794,1.24774,1.24791,73500000.0
2005-05-05 04:30:00,1.24797,1.24812,1.24797,1.24812,67000001.0
2005-05-05 04:31:00,1.24815,1.24815,1.24805,1.2481,29500000.0
2005-05-05 04:32:00,1.248,1.24823,1.248,1.24823,40300000.0
2005-05-05 04:33:00,1.24817,1.24824,1.24805,1.24813,96100001.0
2005-05-05 04:34:00,1.24808,1.2481,1.24799,1.248,69600000.0
2005-05-05 04:35:00,1.24791,1.24792,1.24777,1.24783,106200003.0
2005-05-05 04:36:00,1.24769,1.248,1.24769,1.248,62900000.0
2005-05-05 04:37:00,1.2478,1.24782,1.2478,1.24782,27900001.0
2005-05-05 04:38:00,1.2478,1.24785,1.24777,1.2478,121600000.0
2005-05-05 04:39:00,1.24771,1.24801,1.24771,1.24783,159100001.0
2005-05-05 04:40:00,1.24778,1.2478,1.24775,1.24775,80700002.0
2005-05-05 04:41:00,1.24783,1.24789,1.24781,1.24785,34600000.0
2005-05-05 04:42:00,1.24793,1.24793,1.24782,1.24787,70399999.0
2005-05-05 04:43:00,1.2478,1.24789,1.24771,1.24786,115600000.0
2005-05-05 04:44:00,1.24792,1.24792,1.24782,1.24782,96400001.0
2005-05-05 04:45:00,1.24775,1.24782,1.24775,1.24782,5600000.0
2005-05-05 04:46:00,1.24789,1.24789,1.24782,1.24788,95900000.0
2005-05-05 04:47:00,1.24788,1.24797,1.24788,1.24795,96900000.0
2005-05-05 04:48:00,1.24765,1.24811,1.24758,1.24811,117500000.0
2005-05-05 04:49:00,1.248,1.248,1.24792,1.24795,84099998.0
2005-05-05 04:50:00,1.24795,1.24805,1.24795,1.24795,27800000.0
2005-05-05 04:51:00,1.24802,1.24802,1.24786,1.24797,72900000.0
2005-05-05 04:52:00,1.248,1.248,1.2479,1.24797,53600001.0
2005-05-05 04:53:00,1.24757,1.24815,1.24753,1.24815,52800000.0
2005-05-05 04:54:00,1.248,1.24802,1.24795,1.248,78599999.0
2005-05-05 04:55:00,1.24795,1.24805,1.24795,1.24802,70200000.0
2005-05-05 04:56:00,1.24783,1.24818,1.24759,1.24805,53890000.0
2005-05-05 04:57:00,1.24805,1.24805,1.24795,1.248,20200000.0
2005-05-05 04:58:00,1.248,1.248,1.248,1.248,46200000.0
2005-05-05 04:59:00,1.24797,1.248,1.24792,1.24797,87300001.0
2005-05-05 05:00:00,1.24787,1.24787,1.24783,1.24783,12200000.0
2005-05-05 05:01:00,1.24799,1.24799,1.24789,1.24792,68800002.0
2005-05-05 05:02:00,1.2479,1.24798,1.24783,1.2479,90300000.0
2005-05-05 05:03:00,1.24792,1.24795,1.24792,1.24795,31500000.0
2005-05-05 05:04:00,1.24786,1.248,1.24786,1.2479,116500001.0
2005-05-05 05:05:00,1.24781,1.24787,1.2478,1.24787,122399999.0
2005-05-05 05:06:00,1.24784,1.24784,1.24779,1.24779,3200000.0
2005-05-05 05:07:00,1.248,1.24803,1.24776,1.24782,135800001.0
2005-05-05 05:08:00,1.2479,1.2479,1.2479,1.2479,3200000.0
2005-05-05 05:09:00,1.24805,1.24808,1.24742,1.24743,110200001.0
2005-05-05 05:10:00,1.24785,1.2479,1.24782,1.24788,80700000.0
2005-05-05 05:11:00,1.24792,1.24792,1.24785,1.24785,40699999.0
2005-05-05 05:12:00,1.24803,1.24808,1.2479,1.24798,185799999.0
2005-05-05 05:13:00,1.24782,1.24792,1.24782,1.24788,38200000.0
2005-05-05 05:14:00,1.24792,1.24792,1.24785,1.2479,88700002.0
2005-05-05 05:15:00,1.24785,1.2479,1.24783,1.24783,29200001.0
2005-05-05 05:16:00,1.24795,1.24798,1.24785,1.24785,139000003.0
2005-05-05 05:17:00,1.24785,1.24794,1.24773,1.24793,87400001.0
2005-05-05 05:18:00,1.24775,1.24792,1.24769,1.24785,170399998.0
2005-05-05 05:19:00,1.2479,1.2479,1.24782,1.24782,10200000.0
2005-05-05 05:20:00,1.24778,1.24821,1.24778,1.24812,147099999.0
2005-05-05 05:21:00,1.2479,1.2479,1.2479,1.2479,10200000.0
2005-05-05 05:22:00,1.2479,1.2479,1.24785,1.2479,24000000.0
2005-05-05 05:23:00,1.24788,1.24795,1.24785,1.24788,72699999.0
2005-05-05 05:24:00,1.24795,1.24795,1.24795,1.24795,6400000.0
2005-05-05 05:25:00,1.24792,1.24802,1.24792,1.24802,46300002.0
2005-05-05 05:26:00,1.248,1.248,1.24784,1.24785,56800001.0
2005-05-05 05:27:00,1.24795,1.24812,1.24789,1.24792,92400001.0
2005-05-05 05:28:00,1.2479,1.2479,1.2479,1.2479,16400000.0
2005-05-05 05:29:00,1.24791,1.24798,1.2479,1.24798,68700000.0
2005-05-05 05:30:00,1.2478,1.24824,1.2478,1.24802,78199999.0
2005-05-05 05:31:00,1.248,1.24805,1.24792,1.248,136800002.0
2005-05-05 05:32:00,1.24792,1.24798,1.24792,1.24798,36000000.0
2005-05-05 05:33:00,1.24792,1.24801,1.24777,1.2479,123100000.0
2005-05-05 05:34:00,1.24792,1.24796,1.24788,1.2479,46200000.0
2005-05-05 05:35:00,1.24809,1.24815,1.24806,1.24811,140600002.0
2005-05-05 05:36:00,1.248,1.24805,1.248,1.24805,21099999.0
2005-05-05 05:37:00,1.24795,1.248,1.24795,1.248,18300000.0
2005-05-05 05:38:00,1.2481,1.24833,1.24794,1.2482,46400000.0
2005-05-05 05:39:00,1.248,1.24805,1.24795,1.24805,144400000.0
2005-05-05 05:40:00,1.24798,1.24805,1.24795,1.248,94900003.0
2005-05-05 05:41:00,1.24803,1.24805,1.248,1.24805,117100000.0
2005-05-05 05:42:00,1.2481,1.24835,1.24808,1.24808,135900000.0
2005-05-05 05:43:00,1.24792,1.24808,1.24792,1.24808,42600001.0
2005-05-05 05:44:00,1.24795,1.24805,1.24795,1.24798,66900001.0
2005-05-05 05:45:00,1.2479,1.24805,1.2479,1.24795,64900001.0
2005-05-05 05:46:00,1.248,1.24805,1.248,1.24805,57700000.0
2005-05-05 05:47:00,1.248,1.24802,1.24792,1.248,131499999.0
2005-05-05 05:48:00,1.24795,1.248,1.24795,1.248,27900000.0
2005-05-05 05:49:00,1.24794,1.24794,1.24777,1.24794,115800002.0
2005-05-05 05:50:00,1.24785,1.24792,1.24785,1.2479,63800000.0
2005-05-05 05:51:00,1.2478,1.24795,1.2478,1.24785,91799999.0
2005-05-05 05:52:00,1.24792,1.24795,1.24782,1.24782,177499997.0
2005-05-05 05:53:00,1.24788,1.24795,1.2478,1.24795,119299998.0
2005-05-05 05:54:00,1.24799,1.24799,1.24796,1.24796,27900000.0
2005-05-05 05:55:00,1.24768,1.24795,1.24767,1.2479,73400002.0
2005-05-05 05:56:00,1.24797,1.248,1.24797,1.248,114999998.0
2005-05-05 05:57:00,1.24795,1.248,1.24795,1.248,141699999.0
2005-05-05 05:58:00,1.248,1.24805,1.24795,1.24795,121300000.0
2005-05-05 05:59:00,1.24817,1.24817,1.24784,1.2479,115600003.0
2005-05-05 06:00:00,1.24793,1.24793,1.24785,1.24789,87499999.0
2005-05-05 06:01:00,1.24778,1.24799,1.24767,1.24784,142900004.0
2005-05-05 06:02:00,1.24785,1.24795,1.2478,1.24785,124099999.0
2005-05-05 06:03:00,1.24785,1.24792,1.24785,1.2479,142700002.0
2005-05-05 06:04:00,1.24785,1.24785,1.2478,1.24783,79400002.0
2005-05-05 06:05:00,1.24803,1.24818,1.24799,1.24814,106000002.0
2005-05-05 06:06:00,1.2479,1.2479,1.24785,1.24785,61699999.0
2005-05-05 06:07:00,1.24795,1.24795,1.24785,1.24787,23300000.0
2005-05-05 06:08:00,1.248,1.24809,1.24792,1.24794,128499996.0
2005-05-05 06:09:00,1.2479,1.2479,1.24785,1.24785,92500000.0
2005-05-05 06:10:00,1.24798,1.24816,1.24772,1.24797,103599999.0
2005-05-05 06:11:00,1.24785,1.24795,1.24785,1.24788,63900000.0
2005-05-05 06:12:00,1.24795,1.24825,1.24789,1.24805,146099998.0
2005-05-05 06:13:00,1.24785,1.2479,1.24785,1.2479,37299998.0
2005-05-05 06:14:00,1.2479,1.2479,1.24785,1.2479,105300001.0
2005-05-05 06:15:00,1.2479,1.24793,1.24776,1.24788,119800000.0
2005-05-05 06:16:00,1.24781,1.24791,1.24777,1.24791,121099999.0
2005-05-05 06:17:00,1.24778,1.24801,1.24776,1.24801,105700001.0
2005-05-05 06:18:00,1.24792,1.24797,1.24785,1.2479,122299999.0
2005-05-05 06:19:00,1.24795,1.24795,1.24787,1.2479,95000001.0
2005-05-05 06:20:00,1.24804,1.24822,1.24804,1.24821,96700000.0
2005-05-05 06:21:00,1.24785,1.2479,1.2478,1.2479,67600000.0
2005-05-05 06:22:00,1.24792,1.24793,1.24788,1.24793,64700000.0
2005-05-05 06:23:00,1.24785,1.2479,1.24785,1.2479,66099999.0
2005-05-05 06:24:00,1.24807,1.24815,1.24791,1.24812,94900001.0
2005-05-05 06:25:00,1.24785,1.24785,1.2477,1.2477,85899999.0
2005-05-05 06:26:00,1.24778,1.24796,1.24778,1.24793,142800001.0
2005-05-05 06:27:00,1.2479,1.2479,1.24785,1.24788,146799999.0
2005-05-05 06:28:00,1.24785,1.24795,1.2478,1.2478,26000000.0
2005-05-05 06:29:00,1.24785,1.24795,1.24785,1.2479,142999998.0
2005-05-05 06:30:00,1.24794,1.24804,1.24779,1.24798,129099998.0
2005-05-05 06:31:00,1.24785,1.24795,1.24785,1.24785,74300000.0
2005-05-05 06:32:00,1.2481,1.2481,1.24788,1.24789,92400002.0
2005-05-05 06:33:00,1.2479,1.2479,1.2478,1.2478,36699999.0
2005-05-05 06:34:00,1.2479,1.24795,1.2479,1.24791,18100000.0
2005-05-05 06:35:00,1.24814,1.24821,1.24789,1.24789,126400000.0
2005-05-05 06:36:00,1.24783,1.24783,1.24783,1.24783,29500000.0
2005-05-05 06:37:00,1.24822,1.24824,1.2478,1.24788,152100000.0
2005-05-05 06:38:00,1.24795,1.24795,1.24781,1.24787,105400004.0
2005-05-05 06:39:00,1.24784,1.24802,1.24784,1.24794,112800003.0
2005-05-05 06:40:00,1.24795,1.24795,1.24785,1.24793,94000001.0
2005-05-05 06:41:00,1.2479,1.24792,1.24783,1.2479,131600000.0
2005-05-05 06:42:00,1.24788,1.24788,1.24775,1.24782,133499999.0
2005-05-05 06:43:00,1.24775,1.2478,1.24775,1.2478,104700002.0
2005-05-05 06:44:00,1.24785,1.24791,1.2477,1.24775,197899999.0
2005-05-05 06:45:00,1.2478,1.24785,1.24775,1.24775,73000000.0
2005-05-05 06:46:00,1.24776,1.24776,1.24751,1.24751,32799999.0
2005-05-05 06:47:00,1.24747,1.24758,1.24744,1.24749,158300002.0
2005-05-05 06:48:00,1.24748,1.24748,1.24724,1.24728,120000000.0
2005-05-05 06:49:00,1.24699,1.24699,1.24658,1.24673,40899999.0
2005-05-05 06:50:00,1.2466,1.24662,1.24655,1.2466,113600002.0
2005-05-05 06:51:00,1.24635,1.24635,1.24553,1.24553,29700000.0
2005-05-05 06:52:00,1.24537,1.24589,1.24537,1.24588,82200000.0
2005-05-05 06:53:00,1.24581,1.24581,1.24561,1.24575,66699999.0
2005-05-05 06:54:00,1.24575,1.24582,1.24538,1.24582,149599998.0
2005-05-05 06:55:00,1.24569,1.24569,1.24528,1.24532,101200001.0
2005-05-05 06:56:00,1.24507,1.24526,1.24507,1.24513,86600000.0
2005-05-05 06:57:00,1.24506,1.24506,1.24485,1.24485,84999998.0
2005-05-05 06:58:00,1.24496,1.24496,1.24494,1.24494,9600000.0
2005-05-05 06:59:00,1.24472,1.24505,1.24472,1.24505,88600000.0
2005-05-05 07:00:00,1.24501,1.24506,1.24497,1.24503,145700001.0
2005-05-05 07:01:00,1.24532,1.24532,1.24493,1.24494,103900001.0
2005-05-05 07:02:00,1.24503,1.24515,1.24497,1.2451,67400000.0
2005-05-05 07:03:00,1.24529,1.24542,1.24525,1.24525,173900002.0
2005-05-05 07:04:00,1.2452,1.24534,1.2452,1.24522,102899999.0
2005-05-05 07:05:00,1.24513,1.24568,1.24507,1.2456,87800001.0
2005-05-05 07:06:00,1.24565,1.24565,1.24555,1.2456,78100000.0
2005-05-05 07:07:00,1.24557,1.24561,1.24547,1.24557,146900003.0
2005-05-05 07:08:00,1.24552,1.24552,1.24548,1.24548,29500000.0
2005-05-05 07:09:00,1.24545,1.24555,1.24545,1.24545,78200001.0
2005-05-05 07:10:00,1.2455,1.24553,1.2455,1.24553,50400000.0
2005-05-05 07:11:00,1.2455,1.2455,1.2455,1.2455,15300000.0
2005-05-05 07:12:00,1.24544,1.24548,1.24538,1.24538,127200004.0
2005-05-05 07:13:00,1.24548,1.24551,1.24539,1.24542,69600000.0
2005-05-05 07:14:00,1.24487,1.24511,1.24487,1.24511,43900002.0
2005-05-05 07:15:00,1.24518,1.24542,1.24516,1.24523,126600000.0
2005-05-05 07:16:00,1.24525,1.24547,1.24521,1.24526,143100000.0
2005-05-05 07:17:00,1.24528,1.24572,1.24515,1.24572,111699998.0
2005-05-05 07:18:00,1.24528,1.24564,1.24528,1.24564,52600000.0
2005-05-05 07:19:00,1.24561,1.24564,1.24561,1.24564,4000000.0
2005-05-05 07:20:00,1.24555,1.2456,1.24555,1.2456,35200000.0
2005-05-05 07:21:00,1.24558,1.2457,1.24557,1.24568,162300002.0
2005-05-05 07:22:00,1.2457,1.24583,1.2457,1.24581,64399999.0
2005-05-05 07:23:00,1.24577,1.24592,1.24577,1.24577,48000000.0
2005-05-05 07:24:00,1.24582,1.24582,1.24575,1.24575,8600000.0
2005-05-05 07:25:00,1.24579,1.24579,1.24566,1.24566,121400001.0
2005-05-05 07:26:00,1.2457,1.24572,1.24565,1.24565,56000002.0
2005-05-05 07:27:00,1.24567,1.24567,1.24556,1.24565,74500000.0
2005-05-05 07:28:00,1.24553,1.24588,1.24553,1.24571,120799998.0
2005-05-05 07:29:00,1.24558,1.24564,1.24558,1.24564,12500000.0
2005-05-05 07:30:00,1.2456,1.24571,1.2456,1.24566,66000001.0
2005-05-05 07:31:00,1.24568,1.2461,1.24567,1.24578,65600001.0
2005-05-05 07:32:00,1.24579,1.24579,1.24576,1.24576,62100001.0
2005-05-05 07:33:00,1.24575,1.24575,1.24564,1.2457,68700002.0
2005-05-05 07:34:00,1.2457,1.2457,1.24565,1.2457,66800001.0
2005-05-05 07:35:00,1.24565,1.2458,1.24565,1.24577,65300000.0
2005-05-05 07:36:00,1.24578,1.24583,1.24569,1.2457,136900000.0
2005-05-05 07:37:00,1.24548,1.24591,1.24544,1.24584,83700001.0
2005-05-05 07:38:00,1.24575,1.24575,1.24565,1.2457,10400000.0
2005-05-05 07:39:00,1.24564,1.24567,1.24558,1.24565,49600000.0
2005-05-05 07:40:00,1.24565,1.2457,1.24565,1.24568,65599999.0
2005-05-05 07:41:00,1.24565,1.24565,1.24565,1.24565,14000000.0
2005-05-05 07:42:00,1.24567,1.24575,1.24565,1.24575,137000001.0
2005-05-05 07:43:00,1.24572,1.24572,1.24558,1.24558,32900001.0
2005-05-05 07:44:00,1.24574,1.24578,1.24548,1.24578,84599999.0
2005-05-05 07:45:00,1.24554,1.2457,1.24554,1.24558,62300000.0
2005-05-05 07:46:00,1.24551,1.24576,1.24546,1.24576,123500002.0
2005-05-05 07:47:00,1.24536,1.24536,1.24504,1.24514,113499999.0
2005-05-05 07:48:00,1.24541,1.24548,1.24533,1.24535,154399997.0
2005-05-05 07:49:00,1.2452,1.24525,1.24515,1.2452,134900002.0
2005-05-05 07:50:00,1.24515,1.24515,1.24515,1.24515,26299999.0
2005-05-05 07:51:00,1.24506,1.24506,1.24495,1.24496,147600000.0
2005-05-05 07:52:00,1.245,1.245,1.24495,1.24495,9600000.0
2005-05-05 07:53:00,1.24492,1.24507,1.24492,1.24504,184699999.0
2005-05-05 07:54:00,1.24493,1.24504,1.2448,1.2448,103300001.0
2005-05-05 07:55:00,1.24501,1.24501,1.24476,1.24501,77500000.0
2005-05-05 07:56:00,1.24473,1.24501,1.24473,1.24488,124100001.0
2005-05-05 07:57:00,1.24488,1.2451,1.24488,1.245,83099999.0
2005-05-05 07:58:00,1.2452,1.2452,1.24495,1.24517,87900000.0
2005-05-05 07:59:00,1.24495,1.24503,1.24495,1.245,49500000.0
2005-05-05 08:00:00,1.24495,1.24506,1.24491,1.24499,144000005.0
2005-05-05 08:01:00,1.24485,1.24495,1.24485,1.24495,40900001.0
2005-05-05 08:02:00,1.24488,1.24501,1.24477,1.24487,101299998.0
2005-05-05 08:03:00,1.24487,1.24502,1.24487,1.24502,50300000.0
2005-05-05 08:04:00,1.24498,1.24503,1.24491,1.24498,113300000.0
2005-05-05 08:05:00,1.24488,1.24488,1.24463,1.24463,131800000.0
2005-05-05 08:06:00,1.24488,1.24501,1.24487,1.24501,65500000.0
2005-05-05 08:07:00,1.24498,1.24532,1.24498,1.24523,140899999.0
2005-05-05 08:08:00,1.24523,1.24523,1.2452,1.2452,38000000.0
2005-05-05 08:09:00,1.24517,1.24517,1.24487,1.24487,91999999.0
2005-05-05 08:10:00,1.24508,1.24539,1.24504,1.24532,118700002.0
2005-05-05 08:11:00,1.24494,1.24503,1.24488,1.24503,121199998.0
2005-05-05 08:12:00,1.24493,1.24521,1.24487,1.24521,69699999.0
2005-05-05 08:13:00,1.24501,1.24501,1.24486,1.24486,52900000.0
2005-05-05 08:14:00,1.24485,1.24495,1.24485,1.2449,53600001.0
2005-05-05 08:15:00,1.24502,1.24528,1.24502,1.24522,74900000.0
2005-05-05 08:16:00,1.24534,1.24534,1.24531,1.24531,15200000.0
2005-05-05 08:17:00,1.24538,1.24538,1.2453,1.24535,119000000.0
2005-05-05 08:18:00,1.24552,1.24552,1.24505,1.24515,94400001.0
2005-05-05 08:19:00,1.24525,1.24525,1.2452,1.24525,26900000.0
2005-05-05 08:20:00,1.24513,1.24566,1.24508,1.24524,104699999.0
2005-05-05 08:21:00,1.24542,1.24542,1.24527,1.24537,108200000.0
2005-05-05 08:22:00,1.24537,1.24538,1.24532,1.24532,84000000.0
2005-05-05 08:23:00,1.24533,1.24533,1.24501,1.24504,90000000.0
2005-05-05 08:24:00,1.24516,1.2452,1.2451,1.2452,117399999.0
2005-05-05 08:25:00,1.24518,1.24518,1.24505,1.24512,75600000.0
2005-05-05 08:26:00,1.24504,1.24506,1.24504,1.24506,36900000.0
2005-05-05 08:27:00,1.24488,1.24504,1.24488,1.24501,95000000.0
2005-05-05 08:28:00,1.24495,1.24495,1.2449,1.2449,50800001.0
2005-05-05 08:29:00,1.2448,1.24501,1.2448,1.24492,72500001.0
2005-05-05 08:30:00,1.24515,1.24533,1.24495,1.24533,104600001.0
2005-05-05 08:31:00,1.24486,1.24498,1.24486,1.24498,82599999.0
2005-05-05 08:32:00,1.24489,1.24508,1.24489,1.24499,158699997.0
2005-05-05 08:33:00,1.24501,1.24526,1.24485,1.24526,77399999.0
2005-05-05 08:34:00,1.24503,1.24528,1.24503,1.24528,57700001.0
2005-05-05 08:35:00,1.24535,1.24535,1.24509,1.24515,83100000.0
2005-05-05 08:36:00,1.2451,1.2451,1.24494,1.24507,95799999.0
2005-05-05 08:37:00,1.24497,1.24509,1.24497,1.24507,111199997.0
2005-05-05 08:38:00,1.24508,1.24521,1.24508,1.24517,48100000.0
2005-05-05 08:39:00,1.24515,1.2452,1.24511,1.24511,43200000.0
2005-05-05 08:40:00,1.24514,1.24527,1.24514,1.2452,72000000.0
2005-05-05 08:41:00,1.24507,1.24507,1.24478,1.24478,47700000.0
2005-05-05 08:42:00,1.2448,1.24485,1.24471,1.24485,77700002.0
2005-05-05 08:43:00,1.24491,1.24491,1.24473,1.24475,138699998.0
2005-05-05 08:44:00,1.24482,1.24482,1.24472,1.24472,30900000.0
2005-05-05 08:45:00,1.24471,1.24478,1.24471,1.24478,106699999.0
2005-05-05 08:46:00,1.24473,1.24479,1.24473,1.24479,22900000.0
2005-05-05 08:47:00,1.24472,1.24472,1.2446,1.2446,8900000.0
2005-05-05 08:48:00,1.24462,1.24475,1.24462,1.24463,71000000.0
2005-05-05 08:49:00,1.24464,1.24471,1.24464,1.24471,27100000.0
2005-05-05 08:50:00,1.24485,1.24491,1.24485,1.24489,99099999.0
2005-05-05 08:51:00,1.24478,1.24478,1.24472,1.24472,73400000.0
2005-05-05 08:52:00,1.24456,1.24456,1.24444,1.2445,163500003.0
2005-05-05 08:53:00,1.24423,1.24423,1.24378,1.24387,53199999.0
2005-05-05 08:54:00,1.24379,1.24394,1.24379,1.24394,124000001.0
2005-05-05 08:55:00,1.24395,1.24396,1.24374,1.24385,176400000.0
2005-05-05 08:56:00,1.24368,1.24385,1.24368,1.24385,198400001.0
2005-05-05 08:57:00,1.24387,1.24419,1.24387,1.24411,60200001.0
2005-05-05 08:58:00,1.24414,1.24427,1.24402,1.24408,161899995.0
2005-05-05 08:59:00,1.24429,1.24475,1.24429,1.24449,125300000.0
2005-05-05 09:00:00,1.24415,1.24435,1.24415,1.24425,142400001.0
2005-05-05 09:01:00,1.24425,1.24425,1.24425,1.24425,4800000.0
2005-05-05 09:02:00,1.24435,1.24453,1.24435,1.24448,86100001.0
2005-05-05 09:03:00,1.24465,1.24475,1.24438,1.24439,95200000.0
2005-05-05 09:04:00,1.24447,1.24464,1.24446,1.24462,45200000.0
2005-05-05 09:05:00,1.24459,1.24469,1.24445,1.24459,77299999.0
2005-05-05 09:06:00,1.24471,1.24482,1.24469,1.24482,49000000.0
2005-05-05 09:07:00,1.24479,1.24493,1.24479,1.24491,49000000.0
2005-05-05 09:08:00,1.24485,1.24485,1.24468,1.24474,110600000.0
2005-05-05 09:09:00,1.24457,1.24457,1.24435,1.24445,141399999.0
2005-05-05 09:10:00,1.24448,1.24478,1.24446,1.24478,60000001.0
2005-05-05 09:11:00,1.24472,1.24489,1.24472,1.24488,79100000.0
2005-05-05 09:12:00,1.24489,1.24524,1.24489,1.24524,108100000.0
2005-05-05 09:13:00,1.24505,1.2451,1.24492,1.2451,33900000.0
2005-05-05 09:14:00,1.24492,1.24492,1.24479,1.24487,127399998.0
2005-05-05 09:15:00,1.2449,1.2449,1.24485,1.24485,97400001.0
2005-05-05 09:16:00,1.24503,1.24504,1.24503,1.24504,44000001.0
2005-05-05 09:17:00,1.24511,1.24516,1.24496,1.245,120200000.0
2005-05-05 09:18:00,1.24506,1.24512,1.24506,1.24512,9600000.0
2005-05-05 09:19:00,1.24524,1.24552,1.24524,1.24543,88399998.0
2005-05-05 09:20:00,1.24547,1.24555,1.24531,1.24555,75289998.0
2005-05-05 09:21:00,1.24555,1.24555,1.24528,1.24528,58000001.0
2005-05-05 09:22:00,1.24534,1.24534,1.24534,1.24534,34299999.0
2005-05-05 09:23:00,1.24502,1.24535,1.24497,1.24511,67099999.0
2005-05-05 09:24:00,1.24545,1.24545,1.24535,1.24535,78599999.0
2005-05-05 09:25:00,1.24539,1.24543,1.2453,1.24539,70300001.0
2005-05-05 09:26:00,1.24543,1.24547,1.24543,1.24547,16100000.0
2005-05-05 09:27:00,1.24535,1.24559,1.24535,1.24548,126700001.0
2005-05-05 09:28:00,1.24558,1.24558,1.24553,1.24557,28000000.0
2005-05-05 09:29:00,1.24551,1.24551,1.24543,1.24543,44300000.0
2005-05-05 09:30:00,1.24506,1.24522,1.24506,1.24522,49200001.0
2005-05-05 09:31:00,1.24525,1.24525,1.24503,1.24524,142000003.0
2005-05-05 09:32:00,1.24505,1.24525,1.24494,1.2452,87500001.0
2005-05-05 09:33:00,1.24535,1.24545,1.24535,1.24545,53299999.0
2005-05-05 09:34:00,1.2455,1.2455,1.2454,1.2454,52299999.0
2005-05-05 09:35:00,1.2453,1.24535,1.2453,1.24535,65800001.0
2005-05-05 09:36:00,1.24537,1.2454,1.24515,1.24527,46499999.0
2005-05-05 09:37:00,1.24526,1.24526,1.24479,1.24479,99800000.0
2005-05-05 09:38:00,1.2448,1.24485,1.24472,1.2448,173499999.0
2005-05-05 09:39:00,1.24485,1.24508,1.24484,1.24508,95000001.0
2005-05-05 09:40:00,1.2451,1.24515,1.2451,1.24515,69200001.0
2005-05-05 09:41:00,1.24502,1.24508,1.24497,1.24497,113599997.0
2005-05-05 09:42:00,1.2453,1.2453,1.24481,1.24526,53899999.0
2005-05-05 09:43:00,1.24498,1.24503,1.24493,1.24498,85399999.0
2005-05-05 09:44:00,1.24485,1.24495,1.24485,1.2449,104499999.0
2005-05-05 09:45:00,1.24489,1.24496,1.24489,1.24496,14400000.0
2005-05-05 09:46:00,1.24498,1.245,1.24488,1.24494,168399999.0
2005-05-05 09:47:00,1.24482,1.24482,1.24451,1.24451,70400000.0
2005-05-05 09:48:00,1.24448,1.24448,1.24442,1.24443,98100001.0
2005-05-05 09:49:00,1.24446,1.24446,1.24446,1.24446,16800000.0
2005-05-05 09:50:00,1.2445,1.24463,1.24445,1.24445,39300000.0
2005-05-05 09:51:00,1.24455,1.24461,1.24453,1.24456,137500000.0
2005-05-05 09:52:00,1.24432,1.24442,1.24432,1.24437,93200002.0
2005-05-05 09:53:00,1.24443,1.24448,1.24435,1.24448,79499999.0
2005-05-05 09:54:00,1.24456,1.24472,1.24456,1.24472,58900000.0
2005-05-05 09:55:00,1.24477,1.24484,1.24449,1.24462,54999998.0
2005-05-05 09:56:00,1.2448,1.2448,1.2448,1.2448,70000000.0
2005-05-05 09:57:00,1.24478,1.24478,1.24449,1.24449,93699999.0
2005-05-05 09:58:00,1.24453,1.24457,1.24453,1.24457,36000000.0
2005-05-05 09:59:00,1.24457,1.24457,1.24444,1.24444,60500000.0
2005-05-05 10:00:00,1.24435,1.2444,1.24435,1.2444,66300001.0
2005-05-05 10:01:00,1.24438,1.24456,1.24438,1.24456,62100001.0
2005-05-05 10:02:00,1.24456,1.24456,1.2444,1.24455,120699998.0
2005-05-05 10:03:00,1.24473,1.24484,1.24466,1.24479,83200000.0
2005-05-05 10:04:00,1.24489,1.24489,1.24472,1.24481,104299999.0
2005-05-05 10:05:00,1.24478,1.24494,1.2447,1.24475,145600002.0
2005-05-05 10:06:00,1.24454,1.24454,1.24418,1.24449,68600000.0
2005-05-05 10:07:00,1.24442,1.2445,1.24442,1.2445,35100000.0
2005-05-05 10:08:00,1.24449,1.24465,1.24449,1.24465,18599999.0
2005-05-05 10:09:00,1.24468,1.2447,1.24467,1.2447,13600000.0
2005-05-05 10:10:00,1.24472,1.24493,1.24472,1.24493,65600000.0
2005-05-05 10:11:00,1.24488,1.24505,1.24484,1.24498,168299998.0
2005-05-05 10:12:00,1.24501,1.24517,1.24501,1.24517,131499998.0
2005-05-05 10:13:00,1.24502,1.24522,1.24502,1.24522,51199999.0
2005-05-05 10:14:00,1.2452,1.24522,1.24515,1.2452,80100000.0
2005-05-05 10:15:00,1.24505,1.24505,1.2449,1.24495,162300000.0
2005-05-05 10:16:00,1.24505,1.24509,1.24493,1.24493,122399998.0
2005-05-05 10:17:00,1.24495,1.24518,1.24486,1.24499,137800000.0
2005-05-05 10:18:00,1.24498,1.24501,1.24494,1.24494,78700000.0
2005-05-05 10:19:00,1.24493,1.24497,1.24487,1.24487,54699999.0
2005-05-05 10:20:00,1.24487,1.24491,1.24479,1.24488,105499999.0
2005-05-05 10:21:00,1.24472,1.24486,1.24453,1.24486,95599999.0
2005-05-05 10:22:00,1.24495,1.24502,1.24488,1.24498,106800001.0
2005-05-05 10:23:00,1.24501,1.24504,1.24501,1.24502,33400000.0
2005-05-05 10:24:00,1.24513,1.24513,1.24497,1.24508,116200003.0
2005-05-05 10:25:00,1.2451,1.24515,1.24503,1.2451,145400000.0
2005-05-05 10:26:00,1.24503,1.24503,1.24502,1.24503,13600000.0
2005-05-05 10:27:00,1.24516,1.24517,1.24516,1.24517,39700000.0
2005-05-05 10:28:00,1.24517,1.24525,1.24489,1.24525,129800001.0
2005-05-05 10:29:00,1.2451,1.24514,1.24492,1.24501,141099999.0
2005-05-05 10:30:00,1.24494,1.245,1.24488,1.245,114099999.0
2005-05-05 10:31:00,1.24512,1.24515,1.2451,1.2451,38399999.0
2005-05-05 10:32:00,1.24503,1.24503,1.24486,1.24487,36700001.0
2005-05-05 10:33:00,1.24485,1.24488,1.24473,1.24487,252899999.0
2005-05-05 10:34:00,1.24485,1.24491,1.24477,1.24488,170599997.0
2005-05-05 10:35:00,1.24483,1.24495,1.24483,1.2449,119100001.0
2005-05-05 10:36:00,1.24505,1.24505,1.24493,1.245,123400002.0
2005-05-05 10:37:00,1.24495,1.24505,1.24495,1.24505,145499999.0
2005-05-05 10:38:00,1.24504,1.24518,1.24487,1.2449,207600001.0
2005-05-05 10:39:00,1.245,1.24508,1.245,1.245,102800000.0
2005-05-05 10:40:00,1.24493,1.24507,1.24493,1.24499,141200003.0
2005-05-05 10:41:00,1.24496,1.24511,1.2449,1.24507,124600002.0
2005-05-05 10:42:00,1.2451,1.24515,1.24507,1.24515,37500000.0
2005-05-05 10:43:00,1.24516,1.24525,1.2451,1.24525,82099998.0
2005-05-05 10:44:00,1.24517,1.24517,1.24497,1.24517,62399999.0
2005-05-05 10:45:00,1.24522,1.24522,1.2451,1.24517,63699999.0
2005-05-05 10:46:00,1.2452,1.24528,1.24519,1.24527,34900000.0
2005-05-05 10:47:00,1.24528,1.24538,1.24528,1.24538,63500001.0
2005-05-05 10:48:00,1.24538,1.24539,1.24526,1.24538,68900000.0
2005-05-05 10:49:00,1.24542,1.24543,1.24525,1.24543,104900001.0
2005-05-05 10:50:00,1.24538,1.24558,1.24538,1.24553,105300000.0
2005-05-05 10:51:00,1.24545,1.24545,1.2448,1.2448,56600000.0
2005-05-05 10:52:00,1.2447,1.24475,1.24469,1.24469,51900000.0
2005-05-05 10:53:00,1.2448,1.2448,1.24475,1.24475,58499999.0
2005-05-05 10:54:00,1.24482,1.24492,1.24478,1.24492,49500002.0
2005-05-05 10:55:00,1.24485,1.24492,1.24477,1.24477,89899998.0
2005-05-05 10:56:00,1.24477,1.2449,1.24477,1.2448,104800000.0
2005-05-05 10:57:00,1.24492,1.24505,1.24489,1.24492,107000002.0
2005-05-05 10:58:00,1.245,1.24505,1.24493,1.245,80799999.0
2005-05-05 10:59:00,1.24508,1.24508,1.24503,1.24508,89000005.0
2005-05-05 11:00:00,1.24486,1.24505,1.24486,1.24505,154699999.0
2005-05-05 11:01:00,1.24498,1.24513,1.24478,1.24501,79100001.0
2005-05-05 11:02:00,1.2451,1.2451,1.24505,1.2451,39000000.0
2005-05-05 11:03:00,1.24503,1.24547,1.24493,1.24547,82099999.0
2005-05-05 11:04:00,1.24527,1.24529,1.2451,1.24514,94500001.0
2005-05-05 11:05:00,1.24522,1.2453,1.2451,1.2452,134799999.0
2005-05-05 11:06:00,1.2452,1.24541,1.24506,1.24541,99099998.0
2005-05-05 11:07:00,1.2452,1.2452,1.24512,1.24512,21500000.0
2005-05-05 11:08:00,1.2452,1.24523,1.24504,1.24509,180999996.0
2005-05-05 11:09:00,1.24503,1.24512,1.24503,1.24503,78100000.0
2005-05-05 11:10:00,1.2451,1.24513,1.24505,1.2451,84900000.0
2005-05-05 11:11:00,1.24526,1.24526,1.24509,1.24518,107699999.0
2005-05-05 11:12:00,1.2451,1.24515,1.24505,1.2451,130699999.0
2005-05-05 11:13:00,1.2451,1.2451,1.24505,1.24505,102300000.0
2005-05-05 11:14:00,1.24507,1.24522,1.24507,1.24512,119900003.0
2005-05-05 11:15:00,1.24513,1.24525,1.24513,1.2452,162800002.0
2005-05-05 11:16:00,1.2452,1.24525,1.24518,1.2452,101200000.0
2005-05-05 11:17:00,1.24515,1.24524,1.24515,1.24524,81300000.0
2005-05-05 11:18:00,1.24531,1.24546,1.24531,1.24546,48700000.0
2005-05-05 11:19:00,1.24558,1.24563,1.24553,1.24553,84500001.0
2005-05-05 11:20:00,1.24555,1.24555,1.24523,1.24523,150500000.0
2005-05-05 11:21:00,1.2455,1.2455,1.24526,1.24526,67399999.0
2005-05-05 11:22:00,1.24537,1.24547,1.24522,1.24522,24500000.0
2005-05-05 11:23:00,1.24525,1.24535,1.24525,1.24535,103900000.0
2005-05-05 11:24:00,1.24521,1.24523,1.24516,1.24516,47300002.0
2005-05-05 11:25:00,1.24515,1.24515,1.24505,1.2451,116599998.0
2005-05-05 11:26:00,1.24518,1.24527,1.24507,1.24527,101800001.0
2005-05-05 11:27:00,1.24501,1.24501,1.24452,1.24493,153500000.0
2005-05-05 11:28:00,1.24485,1.24485,1.24451,1.24458,43000000.0
2005-05-05 11:29:00,1.24454,1.24487,1.24454,1.24457,102300003.0
2005-05-05 11:30:00,1.24455,1.24455,1.24445,1.24451,116900001.0
2005-05-05 11:31:00,1.24458,1.24459,1.24446,1.2445,74200001.0
2005-05-05 11:32:00,1.24441,1.24448,1.24438,1.24448,201900002.0
2005-05-05 11:33:00,1.24445,1.24455,1.24445,1.24455,78299999.0
2005-05-05 11:34:00,1.24463,1.24463,1.24412,1.24415,118600002.0
2005-05-05 11:35:00,1.24408,1.24456,1.24408,1.24448,99000001.0
2005-05-05 11:36:00,1.24438,1.24438,1.2437,1.2437,92200001.0
2005-05-05 11:37:00,1.24365,1.2437,1.24363,1.24364,64100001.0
2005-05-05 11:38:00,1.24352,1.24352,1.24306,1.2431,107600000.0
2005-05-05 11:39:00,1.24306,1.24317,1.24302,1.24309,138600002.0
2005-05-05 11:40:00,1.24287,1.24302,1.24286,1.24291,99700000.0
2005-05-05 11:41:00,1.24289,1.24296,1.24285,1.2429,125700002.0
2005-05-05 11:42:00,1.24284,1.24284,1.24266,1.24266,139300000.0
2005-05-05 11:43:00,1.24273,1.24298,1.2427,1.24298,136299999.0
2005-05-05 11:44:00,1.2428,1.24315,1.2428,1.24315,84200000.0
2005-05-05 11:45:00,1.24312,1.2432,1.24312,1.24314,40599999.0
2005-05-05 11:46:00,1.24314,1.24314,1.24298,1.24307,138399999.0
2005-05-05 11:47:00,1.24307,1.24313,1.24307,1.24313,44200001.0
2005-05-05 11:48:00,1.24313,1.24315,1.24307,1.24307,81599999.0
2005-05-05 11:49:00,1.24317,1.24322,1.24309,1.24318,127799999.0
2005-05-05 11:50:00,1.24338,1.24356,1.24338,1.24342,160199995.0
2005-05-05 11:51:00,1.24336,1.24349,1.24331,1.24339,59800001.0
2005-05-05 11:52:00,1.24356,1.24356,1.24331,1.24338,171999999.0
2005-05-05 11:53:00,1.24347,1.24376,1.24347,1.24376,74700000.0
2005-05-05 11:54:00,1.24383,1.24384,1.24375,1.24379,48700000.0
2005-05-05 11:55:00,1.24387,1.24403,1.24375,1.24403,113800002.0
2005-05-05 11:56:00,1.2438,1.2438,1.24372,1.2438,64300000.0
2005-05-05 11:57:00,1.24415,1.24415,1.2437,1.24392,134900001.0
2005-05-05 11:58:00,1.24379,1.24388,1.24377,1.24377,80500002.0
2005-05-05 11:59:00,1.2439,1.24395,1.24388,1.2439,20800000.0
2005-05-05 12:00:00,1.24392,1.24392,1.24373,1.24373,74399999.0
2005-05-05 12:01:00,1.24372,1.24374,1.24356,1.24366,135600003.0
2005-05-05 12:02:00,1.24375,1.24385,1.24366,1.24375,82400000.0
2005-05-05 12:03:00,1.24363,1.24363,1.24353,1.24353,98100001.0
2005-05-05 12:04:00,1.24325,1.24325,1.2429,1.24297,32200001.0
2005-05-05 12:05:00,1.24277,1.24279,1.24268,1.24272,85000001.0
2005-05-05 12:06:00,1.2429,1.24301,1.2429,1.24294,72399998.0
2005-05-05 12:07:00,1.24305,1.2432,1.24305,1.2432,55800001.0
2005-05-05 12:08:00,1.24321,1.24335,1.2432,1.24335,197300003.0
2005-05-05 12:09:00,1.2433,1.2433,1.24325,1.2433,113300001.0
2005-05-05 12:10:00,1.24338,1.24347,1.24338,1.24347,71100000.0
2005-05-05 12:11:00,1.24344,1.24358,1.24344,1.24358,161699999.0
2005-05-05 12:12:00,1.24346,1.2436,1.24343,1.24358,146700002.0
2005-05-05 12:13:00,1.24354,1.24368,1.24352,1.24352,109000002.0
2005-05-05 12:14:00,1.24348,1.24348,1.24336,1.24336,56700001.0
2005-05-05 12:15:00,1.24328,1.24328,1.24313,1.24325,134700001.0
2005-05-05 12:16:00,1.24317,1.24321,1.24307,1.24312,52000000.0
2005-05-05 12:17:00,1.2432,1.24347,1.2432,1.24329,105100000.0
2005-05-05 12:18:00,1.2433,1.24333,1.24323,1.24323,133299999.0
2005-05-05 12:19:00,1.2433,1.24333,1.2433,1.2433,91800001.0
2005-05-05 12:20:00,1.2433,1.24335,1.24325,1.24325,71099999.0
2005-05-05 12:21:00,1.24325,1.24335,1.24325,1.24325,160999999.0
2005-05-05 12:22:00,1.24345,1.24359,1.24344,1.24359,58500001.0
2005-05-05 12:23:00,1.2436,1.2436,1.24341,1.24349,111100000.0
2005-05-05 12:24:00,1.2436,1.2436,1.24355,1.24355,62899999.0
2005-05-05 12:25:00,1.24357,1.24365,1.24355,1.2436,85800000.0
2005-05-05 12:26:00,1.24365,1.24365,1.24357,1.2436,102999999.0
2005-05-05 12:27:00,1.24367,1.24406,1.24367,1.244,117299999.0
2005-05-05 12:28:00,1.24387,1.24394,1.24375,1.24375,164999998.0
2005-05-05 12:29:00,1.24367,1.24375,1.24367,1.24368,97300001.0
2005-05-05 12:30:00,1.24369,1.24376,1.24369,1.24376,59200001.0
2005-05-05 12:31:00,1.24375,1.24395,1.24375,1.24395,80300001.0
2005-05-05 12:32:00,1.24385,1.2439,1.2438,1.24382,118300001.0
2005-05-05 12:33:00,1.24383,1.24392,1.2438,1.24391,57100001.0
2005-05-05 12:34:00,1.24404,1.24413,1.24402,1.24405,77300000.0
2005-05-05 12:35:00,1.24412,1.24412,1.24397,1.24397,48300001.0
2005-05-05 12:36:00,1.24397,1.24397,1.24395,1.24395,18300000.0
2005-05-05 12:37:00,1.24404,1.24408,1.24401,1.24401,74299999.0
2005-05-05 12:38:00,1.24402,1.24402,1.244,1.244,29500001.0
2005-05-05 12:39:00,1.24402,1.24402,1.24389,1.24397,76600001.0
2005-05-05 12:40:00,1.24407,1.24411,1.24399,1.24411,160500004.0
2005-05-05 12:41:00,1.2441,1.2441,1.24408,1.2441,162700002.0
2005-05-05 12:42:00,1.24413,1.24425,1.24412,1.24425,35800000.0
2005-05-05 12:43:00,1.24432,1.24432,1.24415,1.24427,91299997.0
2005-05-05 12:44:00,1.24423,1.24423,1.24404,1.2441,115800000.0
2005-05-05 12:45:00,1.24404,1.2441,1.24396,1.24408,58900002.0
2005-05-05 12:46:00,1.24396,1.24396,1.24378,1.24384,50699999.0
2005-05-05 12:47:00,1.24381,1.24391,1.24381,1.24391,48500002.0
2005-05-05 12:48:00,1.24397,1.244,1.24387,1.24399,96500000.0
2005-05-05 12:49:00,1.244,1.244,1.24392,1.24392,1700000.0
2005-05-05 12:50:00,1.24395,1.24408,1.24395,1.24405,73200001.0
2005-05-05 12:51:00,1.24397,1.24398,1.24387,1.24392,42700000.0
2005-05-05 12:52:00,1.24388,1.2439,1.24385,1.2439,58100001.0
2005-05-05 12:53:00,1.2439,1.24392,1.2439,1.24392,39400001.0
2005-05-05 12:54:00,1.24385,1.24386,1.24374,1.24378,102099999.0
2005-05-05 12:55:00,1.24375,1.2438,1.24375,1.24375,61600000.0
2005-05-05 12:56:00,1.2438,1.24385,1.24375,1.2438,82200002.0
2005-05-05 12:57:00,1.24382,1.24389,1.24381,1.24389,31900000.0
2005-05-05 12:58:00,1.24388,1.24397,1.24388,1.24397,19999999.0
2005-05-05 12:59:00,1.24398,1.24408,1.24395,1.24408,94600000.0
2005-05-05 13:00:00,1.24398,1.24398,1.24387,1.24393,185699999.0
2005-05-05 13:01:00,1.24373,1.24426,1.24361,1.24426,141600002.0
2005-05-05 13:02:00,1.244,1.24405,1.244,1.244,48599999.0
2005-05-05 13:03:00,1.244,1.244,1.24397,1.24397,92899998.0
2005-05-05 13:04:00,1.24397,1.24397,1.24383,1.24392,113500001.0
2005-05-05 13:05:00,1.24407,1.24421,1.24397,1.2441,134100001.0
2005-05-05 13:06:00,1.24398,1.244,1.24393,1.24399,104599998.0
2005-05-05 13:07:00,1.24405,1.24405,1.24395,1.24395,113500001.0
2005-05-05 13:08:00,1.24399,1.24422,1.24397,1.24422,88599997.0
2005-05-05 13:09:00,1.24444,1.24449,1.24407,1.24446,166200000.0
2005-05-05 13:10:00,1.24423,1.24427,1.24423,1.24427,47200000.0
2005-05-05 13:11:00,1.2443,1.2443,1.24426,1.24429,56499998.0
2005-05-05 13:12:00,1.24427,1.24427,1.24408,1.24412,46500001.0
2005-05-05 13:13:00,1.24416,1.24416,1.24405,1.24416,92190000.0
2005-05-05 13:14:00,1.24416,1.24416,1.24405,1.24405,30300001.0
2005-05-05 13:15:00,1.24391,1.24394,1.24385,1.24385,67800001.0
2005-05-05 13:16:00,1.24393,1.24393,1.24387,1.2439,40700000.0
2005-05-05 13:17:00,1.2439,1.24395,1.2439,1.2439,106100001.0
2005-05-05 13:18:00,1.24399,1.24413,1.24399,1.24405,83299999.0
2005-05-05 13:19:00,1.24401,1.24407,1.24401,1.24407,34300000.0
2005-05-05 13:20:00,1.24404,1.24423,1.24393,1.24423,76299999.0
2005-05-05 13:21:00,1.24433,1.24435,1.24413,1.24413,88500000.0
2005-05-05 13:22:00,1.2443,1.24435,1.24416,1.24428,61600001.0
2005-05-05 13:23:00,1.24419,1.2444,1.24419,1.2444,38300000.0
2005-05-05 13:24:00,1.24465,1.24479,1.24453,1.24479,58000000.0
2005-05-05 13:25:00,1.24462,1.24474,1.24462,1.24474,44000000.0
2005-05-05 13:26:00,1.24469,1.24477,1.24469,1.24473,48600000.0
2005-05-05 13:27:00,1.24471,1.24471,1.24408,1.24408,14400000.0
2005-05-05 13:28:00,1.2443,1.2443,1.24405,1.24405,51200002.0
2005-05-05 13:29:00,1.24403,1.24447,1.24403,1.24441,95799998.0
2005-05-05 13:30:00,1.24452,1.24453,1.24445,1.24448,101300001.0
2005-05-05 13:31:00,1.24434,1.24443,1.24434,1.24434,67500000.0
2005-05-05 13:32:00,1.24438,1.24438,1.24429,1.24436,138799998.0
2005-05-05 13:33:00,1.24445,1.24445,1.24432,1.24438,89299998.0
2005-05-05 13:34:00,1.24439,1.24457,1.24439,1.24444,31200000.0
2005-05-05 13:35:00,1.24448,1.2446,1.24438,1.24455,188700000.0
2005-05-05 13:36:00,1.2446,1.2446,1.24445,1.24451,121600001.0
2005-05-05 13:37:00,1.24435,1.24456,1.24435,1.24449,73700001.0
2005-05-05 13:38:00,1.24445,1.24448,1.24439,1.24448,94300001.0
2005-05-05 13:39:00,1.24433,1.24444,1.24433,1.24436,44499999.0
2005-05-05 13:40:00,1.24435,1.24438,1.24427,1.24438,100999999.0
2005-05-05 13:41:00,1.24444,1.24444,1.24412,1.24412,91100002.0
2005-05-05 13:42:00,1.24445,1.24445,1.24432,1.24435,200200000.0
2005-05-05 13:43:00,1.24449,1.24469,1.24449,1.24456,121899999.0
2005-05-05 13:44:00,1.24428,1.24459,1.24414,1.24452,122699999.0
2005-05-05 13:45:00,1.24475,1.24487,1.24473,1.24478,71200000.0
2005-05-05 13:46:00,1.24481,1.24481,1.24474,1.24474,44600000.0
2005-05-05 13:47:00,1.24464,1.24464,1.24455,1.24455,74900001.0
2005-05-05 13:48:00,1.24435,1.24441,1.24432,1.24441,46499999.0
2005-05-05 13:49:00,1.24463,1.24466,1.2445,1.24457,128000000.0
2005-05-05 13:50:00,1.24457,1.24457,1.24435,1.24457,58400000.0
2005-05-05 13:51:00,1.24465,1.24465,1.24453,1.24465,130799998.0
2005-05-05 13:52:00,1.24427,1.24451,1.24414,1.24432,147199999.0
2005-05-05 13:53:00,1.24462,1.24474,1.24459,1.24462,47200000.0
2005-05-05 13:54:00,1.24483,1.24503,1.24474,1.2449,123099999.0
2005-05-05 13:55:00,1.24485,1.24487,1.24485,1.24487,55700000.0
2005-05-05 13:56:00,1.24469,1.24485,1.24424,1.24485,139800000.0
2005-05-05 13:57:00,1.24499,1.24514,1.24481,1.245,206600002.0
2005-05-05 13:58:00,1.24505,1.24515,1.24496,1.24504,132100000.0
2005-05-05 13:59:00,1.24522,1.24543,1.24522,1.24543,29600001.0
2005-05-05 14:00:00,1.24554,1.24561,1.24531,1.24561,155699999.0
2005-05-05 14:01:00,1.24563,1.24563,1.24529,1.24529,40999999.0
2005-05-05 14:02:00,1.24546,1.24577,1.24538,1.24577,101700000.0
2005-05-05 14:03:00,1.24571,1.24571,1.24547,1.24568,85600000.0
2005-05-05 14:04:00,1.24551,1.24585,1.24551,1.24575,151900002.0
2005-05-05 14:05:00,1.24571,1.24592,1.24568,1.24591,78599999.0
2005-05-05 14:06:00,1.24585,1.24629,1.24585,1.24629,91899999.0
2005-05-05 14:07:00,1.24635,1.24643,1.24624,1.24643,75700000.0
2005-05-05 14:08:00,1.24644,1.24644,1.24633,1.24633,2400000.0
2005-05-05 14:09:00,1.24649,1.24649,1.24624,1.2463,88299998.0
2005-05-05 14:10:00,1.24649,1.24651,1.24619,1.24638,106900003.0
2005-05-05 14:11:00,1.24642,1.24642,1.24624,1.24638,159299997.0
2005-05-05 14:12:00,1.24646,1.24653,1.24625,1.24653,97700002.0
2005-05-05 14:13:00,1.24657,1.24674,1.24657,1.24672,100800000.0
2005-05-05 14:14:00,1.2467,1.24681,1.24668,1.24668,79900001.0
2005-05-05 14:15:00,1.24673,1.24679,1.24662,1.24663,132199997.0
2005-05-05 14:16:00,1.24665,1.24672,1.24659,1.2467,109399998.0
2005-05-05 14:17:00,1.2465,1.24656,1.24628,1.2463,83000002.0
2005-05-05 14:18:00,1.2466,1.2466,1.24625,1.24629,81400001.0
2005-05-05 14:19:00,1.2463,1.24662,1.2463,1.24661,138099998.0
2005-05-05 14:20:00,1.24675,1.24679,1.24668,1.24672,45000000.0
2005-05-05 14:21:00,1.24677,1.24677,1.24651,1.24658,86900000.0
2005-05-05 14:22:00,1.24662,1.24673,1.24655,1.2467,129699997.0
2005-05-05 14:23:00,1.24687,1.24697,1.24674,1.24691,94700003.0
2005-05-05 14:24:00,1.24697,1.24751,1.24697,1.24751,69800000.0
2005-05-05 14:25:00,1.24738,1.24738,1.24696,1.247,98300001.0
2005-05-05 14:26:00,1.2471,1.24729,1.24694,1.24709,169700002.0
2005-05-05 14:27:00,1.24708,1.24719,1.24701,1.24718,107199999.0
2005-05-05 14:28:00,1.24718,1.2472,1.24704,1.2472,110800001.0
2005-05-05 14:29:00,1.24711,1.24715,1.24703,1.24708,64799999.0
2005-05-05 14:30:00,1.24709,1.24709,1.24662,1.24673,142700001.0
2005-05-05 14:31:00,1.24657,1.24684,1.24655,1.24678,101900000.0
2005-05-05 14:32:00,1.24648,1.24648,1.24568,1.24609,114600001.0
2005-05-05 14:33:00,1.24601,1.24601,1.24566,1.24582,51400001.0
2005-05-05 14:34:00,1.2455,1.2455,1.24479,1.24499,109399999.0
2005-05-05 14:35:00,1.24457,1.24465,1.24425,1.24425,89000000.0
2005-05-05 14:36:00,1.24435,1.24442,1.24397,1.24438,86699998.0
2005-05-05 14:37:00,1.24474,1.24482,1.24413,1.24413,166500000.0
2005-05-05 14:38:00,1.2441,1.24432,1.24407,1.24421,120999998.0
2005-05-05 14:39:00,1.24438,1.24438,1.24404,1.24412,78400000.0
2005-05-05 14:40:00,1.24414,1.24424,1.24413,1.24418,79800000.0
2005-05-05 14:41:00,1.24419,1.24438,1.24411,1.24428,137100000.0
2005-05-05 14:42:00,1.2443,1.24462,1.2443,1.24452,110399998.0
2005-05-05 14:43:00,1.2445,1.24488,1.2445,1.24488,103999998.0
2005-05-05 14:44:00,1.2448,1.2448,1.24455,1.2446,68500000.0
2005-05-05 14:45:00,1.24473,1.24473,1.2447,1.2447,40700001.0
2005-05-05 14:46:00,1.24474,1.24478,1.24462,1.24478,84600000.0
2005-05-05 14:47:00,1.24469,1.2447,1.24459,1.2447,98899998.0
2005-05-05 14:48:00,1.2447,1.24486,1.24466,1.24466,215799999.0
2005-05-05 14:49:00,1.24469,1.24469,1.2445,1.24457,110299999.0
2005-05-05 14:50:00,1.24465,1.24465,1.24452,1.2446,18600000.0
2005-05-05 14:51:00,1.24437,1.24437,1.24415,1.24419,50200000.0
2005-05-05 14:52:00,1.2444,1.24505,1.24432,1.24495,107700003.0
2005-05-05 14:53:00,1.24478,1.24501,1.24478,1.24501,101400001.0
2005-05-05 14:54:00,1.24495,1.24504,1.24495,1.245,55100000.0
2005-05-05 14:55:00,1.24506,1.24507,1.24492,1.24499,120499999.0
2005-05-05 14:56:00,1.24509,1.2452,1.245,1.24503,167800002.0
2005-05-05 14:57:00,1.24512,1.24523,1.2449,1.24513,235400000.0
2005-05-05 14:58:00,1.2454,1.2455,1.24533,1.24544,128000001.0
2005-05-05 14:59:00,1.24545,1.24556,1.24525,1.24553,31200000.0
2005-05-05 15:00:00,1.24548,1.24567,1.24546,1.24567,102199998.0
2005-05-05 15:01:00,1.24567,1.24573,1.2455,1.2455,134999999.0
2005-05-05 15:02:00,1.24582,1.24586,1.24564,1.24569,82400001.0
2005-05-05 15:03:00,1.24592,1.24606,1.24589,1.24594,76200000.0
2005-05-05 15:04:00,1.24587,1.24593,1.24556,1.2456,130300000.0
2005-05-05 15:05:00,1.24552,1.24556,1.24544,1.24554,99999998.0
2005-05-05 15:06:00,1.24551,1.24574,1.24548,1.24574,95200000.0
2005-05-05 15:07:00,1.24578,1.24581,1.24571,1.24578,120700000.0
2005-05-05 15:08:00,1.24573,1.24597,1.24573,1.24586,139199998.0
2005-05-05 15:09:00,1.2459,1.24635,1.2459,1.2462,142800003.0
2005-05-05 15:10:00,1.24618,1.24618,1.24586,1.2459,44400001.0
2005-05-05 15:11:00,1.24598,1.24607,1.24587,1.24604,126800001.0
2005-05-05 15:12:00,1.24607,1.24607,1.2458,1.24593,175400000.0
2005-05-05 15:13:00,1.2461,1.24619,1.24583,1.24592,53300000.0
2005-05-05 15:14:00,1.24596,1.24596,1.2459,1.24592,15000000.0
2005-05-05 15:15:00,1.24598,1.246,1.24574,1.24588,119400002.0
2005-05-05 15:16:00,1.24576,1.24582,1.24565,1.24582,152000004.0
2005-05-05 15:17:00,1.24593,1.24598,1.24593,1.24593,82199999.0
2005-05-05 15:18:00,1.24598,1.24598,1.24583,1.24597,111399999.0
2005-05-05 15:19:00,1.24607,1.24607,1.24581,1.24585,76200000.0
2005-05-05 15:20:00,1.24596,1.24603,1.24595,1.24598,71900000.0
2005-05-05 15:21:00,1.24561,1.24586,1.24561,1.24586,91000001.0
2005-05-05 15:22:00,1.2459,1.24595,1.24585,1.2459,72300000.0
2005-05-05 15:23:00,1.24562,1.24576,1.24552,1.24557,157000000.0
2005-05-05 15:24:00,1.24552,1.24552,1.24519,1.2454,93500000.0
2005-05-05 15:25:00,1.24544,1.2455,1.24537,1.24548,121400002.0
2005-05-05 15:26:00,1.24555,1.24559,1.24511,1.24517,152699999.0
2005-05-05 15:27:00,1.24525,1.24545,1.24512,1.24529,180299996.0
2005-05-05 15:28:00,1.24522,1.24526,1.24518,1.24525,140800003.0
2005-05-05 15:29:00,1.24523,1.24523,1.24488,1.24497,97499998.0
2005-05-05 15:30:00,1.24497,1.24515,1.24497,1.24509,72700000.0
2005-05-05 15:31:00,1.24518,1.24531,1.24507,1.24521,78500003.0
2005-05-05 15:32:00,1.24527,1.24527,1.24506,1.24506,163799999.0
2005-05-05 15:33:00,1.24521,1.24521,1.24511,1.24519,103599999.0
2005-05-05 15:34:00,1.24542,1.24542,1.24526,1.24535,129400001.0
2005-05-05 15:35:00,1.24533,1.24539,1.24523,1.24524,146299997.0
2005-05-05 15:36:00,1.2451,1.2451,1.24494,1.24506,85499999.0
2005-05-05 15:37:00,1.24511,1.24515,1.24509,1.24509,78600001.0
2005-05-05 15:38:00,1.24508,1.24519,1.24508,1.24517,118600000.0
2005-05-05 15:39:00,1.24524,1.24542,1.24524,1.2454,119100001.0
2005-05-05 15:40:00,1.24536,1.24555,1.24528,1.2454,197600003.0
2005-05-05 15:41:00,1.24531,1.24549,1.2453,1.24547,147700000.0
2005-05-05 15:42:00,1.24519,1.24548,1.24519,1.24548,44400000.0
2005-05-05 15:43:00,1.24568,1.24602,1.24557,1.24602,38399999.0
2005-05-05 15:44:00,1.24614,1.24614,1.24597,1.246,131500003.0
2005-05-05 15:45:00,1.24625,1.24625,1.24585,1.24611,159400002.0
2005-05-05 15:46:00,1.2461,1.24622,1.24597,1.24613,78999999.0
2005-05-05 15:47:00,1.24582,1.24582,1.24516,1.2452,75200001.0
2005-05-05 15:48:00,1.24542,1.24542,1.24504,1.2452,231499998.0
2005-05-05 15:49:00,1.24536,1.24536,1.24514,1.24531,112899998.0
2005-05-05 15:50:00,1.24529,1.24539,1.24506,1.24518,157300000.0
2005-05-05 15:51:00,1.24508,1.24516,1.24505,1.24506,66600000.0
2005-05-05 15:52:00,1.24502,1.24515,1.24501,1.24505,98900001.0
2005-05-05 15:53:00,1.24502,1.24513,1.24489,1.24498,155299998.0
2005-05-05 15:54:00,1.24508,1.24508,1.24484,1.24493,49400000.0
2005-05-05 15:55:00,1.2447,1.2447,1.24465,1.24465,31700000.0
2005-05-05 15:56:00,1.24467,1.24503,1.24467,1.24503,74299999.0
2005-05-05 15:57:00,1.24515,1.2452,1.24494,1.24494,104000000.0
2005-05-05 15:58:00,1.24523,1.24523,1.24499,1.24509,102300001.0
2005-05-05 15:59:00,1.24499,1.24499,1.24459,1.24471,116200000.0
2005-05-05 16:00:00,1.24497,1.24522,1.24487,1.24515,80600000.0
2005-05-05 16:01:00,1.24521,1.24525,1.24506,1.24515,114400001.0
2005-05-05 16:02:00,1.24523,1.24527,1.24523,1.24527,26400000.0
2005-05-05 16:03:00,1.2452,1.24533,1.24507,1.24533,77400000.0
2005-05-05 16:04:00,1.2452,1.24528,1.24509,1.2451,152799999.0
2005-05-05 16:05:00,1.2451,1.2451,1.24495,1.24499,51000000.0
2005-05-05 16:06:00,1.24506,1.24506,1.24491,1.24499,127500000.0
2005-05-05 16:07:00,1.24498,1.24498,1.24476,1.24476,75900001.0
2005-05-05 16:08:00,1.24465,1.24534,1.24465,1.24525,110800000.0
2005-05-05 16:09:00,1.24484,1.24489,1.24467,1.24467,54300000.0
2005-05-05 16:10:00,1.24475,1.24475,1.24454,1.24464,70400000.0
2005-05-05 16:11:00,1.24463,1.24472,1.24461,1.24463,122400002.0
2005-05-05 16:12:00,1.24452,1.24462,1.24443,1.24455,112899999.0
2005-05-05 16:13:00,1.24426,1.2445,1.24426,1.2445,68100000.0
2005-05-05 16:14:00,1.24441,1.24446,1.24428,1.24428,18400000.0
2005-05-05 16:15:00,1.24445,1.24445,1.24434,1.2444,65200000.0
2005-05-05 16:16:00,1.24448,1.24452,1.24448,1.24452,39100000.0
2005-05-05 16:17:00,1.24462,1.24467,1.24458,1.24462,54100000.0
2005-05-05 16:18:00,1.2446,1.2446,1.24452,1.24457,62599998.0
2005-05-05 16:19:00,1.24468,1.24478,1.24468,1.24475,69000000.0
2005-05-05 16:20:00,1.24453,1.24453,1.24412,1.2442,93000001.0
2005-05-05 16:21:00,1.24415,1.24422,1.24339,1.24346,128700001.0
2005-05-05 16:22:00,1.24342,1.24358,1.24323,1.24323,40500000.0
2005-05-05 16:23:00,1.24327,1.24327,1.2429,1.24304,103400001.0
2005-05-05 16:24:00,1.24308,1.24334,1.24308,1.24317,100800000.0
2005-05-05 16:25:00,1.24305,1.2436,1.24305,1.2436,18700000.0
2005-05-05 16:26:00,1.24382,1.24385,1.24359,1.24385,159800001.0
2005-05-05 16:27:00,1.24387,1.24391,1.24376,1.24391,137000005.0
2005-05-05 16:28:00,1.24383,1.2441,1.24374,1.24406,208100002.0
2005-05-05 16:29:00,1.2443,1.24461,1.2441,1.24461,58100001.0
2005-05-05 16:30:00,1.24472,1.24474,1.24446,1.2446,86799999.0
2005-05-05 16:31:00,1.2447,1.24481,1.24463,1.24478,34400000.0
2005-05-05 16:32:00,1.2448,1.24485,1.24472,1.24478,167099998.0
2005-05-05 16:33:00,1.24471,1.24471,1.24467,1.24467,13800000.0
2005-05-05 16:34:00,1.24464,1.24475,1.24462,1.24465,65699999.0
2005-05-05 16:35:00,1.2446,1.24467,1.24439,1.24467,126099999.0
2005-05-05 16:36:00,1.24475,1.245,1.24475,1.245,26800000.0
2005-05-05 16:37:00,1.24493,1.24524,1.24493,1.24515,100200002.0
2005-05-05 16:38:00,1.24526,1.24533,1.24519,1.24522,132500000.0
2005-05-05 16:39:00,1.24525,1.24525,1.24474,1.24508,156700002.0
2005-05-05 16:40:00,1.24527,1.24535,1.24511,1.24511,196799998.0
2005-05-05 16:41:00,1.24517,1.24579,1.24517,1.24576,82800001.0
2005-05-05 16:42:00,1.24562,1.24562,1.24524,1.24524,26400000.0
2005-05-05 16:43:00,1.2452,1.24535,1.24506,1.24523,64499998.0
2005-05-05 16:44:00,1.24516,1.24516,1.2447,1.2448,35900000.0
2005-05-05 16:45:00,1.24488,1.24504,1.24488,1.24504,10600000.0
2005-05-05 16:46:00,1.24503,1.24503,1.24484,1.2449,64800000.0
2005-05-05 16:47:00,1.2449,1.2449,1.24444,1.24462,112600002.0
2005-05-05 16:48:00,1.24468,1.24478,1.24468,1.24478,150000000.0
2005-05-05 16:49:00,1.24474,1.24483,1.24468,1.24483,181799998.0
2005-05-05 16:50:00,1.24474,1.24482,1.24455,1.24476,200500002.0
2005-05-05 16:51:00,1.24477,1.24477,1.24461,1.24461,63900000.0
2005-05-05 16:52:00,1.24479,1.24494,1.24479,1.24494,19999999.0
2005-05-05 16:53:00,1.24496,1.24505,1.24482,1.24505,140099998.0
2005-05-05 16:54:00,1.24515,1.24515,1.245,1.24515,68900000.0
2005-05-05 16:55:00,1.24507,1.24523,1.24491,1.24505,80800000.0
2005-05-05 16:56:00,1.24485,1.24502,1.24461,1.24462,119999996.0
2005-05-05 16:57:00,1.24465,1.24465,1.24439,1.24442,108399999.0
2005-05-05 16:58:00,1.24453,1.24453,1.24436,1.24448,104599999.0
2005-05-05 16:59:00,1.24435,1.24448,1.24427,1.24432,148500001.0
2005-05-05 17:00:00,1.24435,1.24435,1.24396,1.24414,121100002.0
2005-05-05 17:01:00,1.2442,1.24478,1.24416,1.24478,135600004.0
2005-05-05 17:02:00,1.24455,1.24455,1.24421,1.24448,51300001.0
2005-05-05 17:03:00,1.24457,1.24491,1.24457,1.24484,197599999.0
2005-05-05 17:04:00,1.24469,1.24476,1.24459,1.24463,138199998.0
2005-05-05 17:05:00,1.24447,1.24447,1.24401,1.24412,74200000.0
2005-05-05 17:06:00,1.24428,1.24465,1.24422,1.24422,71900000.0
2005-05-05 17:07:00,1.24436,1.24442,1.24431,1.24433,45200000.0
2005-05-05 17:08:00,1.2443,1.24436,1.24426,1.24436,111599997.0
2005-05-05 17:09:00,1.24438,1.24442,1.24436,1.24441,56500001.0
2005-05-05 17:10:00,1.2445,1.24493,1.2445,1.24493,121399999.0
2005-05-05 17:11:00,1.24495,1.2451,1.24483,1.2451,61400000.0
2005-05-05 17:12:00,1.24499,1.24509,1.24492,1.24506,124099999.0
2005-05-05 17:13:00,1.24499,1.24506,1.24499,1.24506,31600000.0
2005-05-05 17:14:00,1.24466,1.24485,1.24454,1.24457,130600000.0
2005-05-05 17:15:00,1.24467,1.24483,1.24467,1.24477,124799997.0
2005-05-05 17:16:00,1.2447,1.24481,1.24423,1.24434,92800001.0
2005-05-05 17:17:00,1.24444,1.24444,1.24426,1.24433,126700001.0
2005-05-05 17:18:00,1.24435,1.24441,1.24424,1.24433,197299996.0
2005-05-05 17:19:00,1.24445,1.24445,1.24438,1.24438,85500000.0
2005-05-05 17:20:00,1.24431,1.24431,1.24413,1.24425,117299996.0
2005-05-05 17:21:00,1.24432,1.24448,1.24404,1.24448,50399999.0
2005-05-05 17:22:00,1.2444,1.24464,1.24434,1.24434,124999999.0
2005-05-05 17:23:00,1.24446,1.24467,1.24438,1.24444,137199998.0
2005-05-05 17:24:00,1.24449,1.24464,1.24449,1.24464,31900000.0
2005-05-05 17:25:00,1.24472,1.24473,1.24456,1.24456,68100001.0
2005-05-05 17:26:00,1.24456,1.24456,1.24437,1.24445,161799999.0
2005-05-05 17:27:00,1.2446,1.24467,1.2446,1.24467,47600001.0
2005-05-05 17:28:00,1.24447,1.24476,1.24447,1.24462,97300001.0
2005-05-05 17:29:00,1.24475,1.2448,1.24444,1.24447,92799999.0
2005-05-05 17:30:00,1.24475,1.2448,1.24459,1.2446,183100003.0
2005-05-05 17:31:00,1.24482,1.24496,1.24482,1.24495,63800000.0
2005-05-05 17:32:00,1.24509,1.24529,1.24509,1.24529,87700001.0
2005-05-05 17:33:00,1.24537,1.24555,1.24537,1.24548,148200000.0
2005-05-05 17:34:00,1.2457,1.24583,1.24554,1.24565,75500001.0
2005-05-05 17:35:00,1.24565,1.24569,1.2456,1.24562,64200000.0
2005-05-05 17:36:00,1.24583,1.24593,1.24583,1.24586,84200001.0
2005-05-05 17:37:00,1.24592,1.24593,1.24566,1.24568,163100003.0
2005-05-05 17:38:00,1.24562,1.24562,1.24545,1.24556,104600003.0
2005-05-05 17:39:00,1.24553,1.24553,1.24538,1.2454,123800001.0
2005-05-05 17:40:00,1.24548,1.24553,1.24537,1.24553,74199999.0
2005-05-05 17:41:00,1.24552,1.24557,1.24552,1.24557,48500001.0
2005-05-05 17:42:00,1.24532,1.24532,1.24528,1.24528,4800000.0
2005-05-05 17:43:00,1.24528,1.24544,1.24521,1.24544,74900000.0
2005-05-05 17:44:00,1.24546,1.24561,1.24538,1.24561,74100001.0
2005-05-05 17:45:00,1.24565,1.24571,1.24552,1.24559,51100000.0
2005-05-05 17:46:00,1.24577,1.24577,1.24567,1.24569,53700000.0
2005-05-05 17:47:00,1.24578,1.24578,1.24557,1.24572,166800001.0
2005-05-05 17:48:00,1.24581,1.24591,1.2458,1.24591,39000000.0
2005-05-05 17:49:00,1.24567,1.24569,1.24558,1.24558,67800001.0
2005-05-05 17:50:00,1.24548,1.24566,1.24541,1.24566,124000001.0
2005-05-05 17:51:00,1.24573,1.24583,1.24565,1.24567,131699999.0
2005-05-05 17:52:00,1.2455,1.24568,1.2455,1.24557,91699999.0
2005-05-05 17:53:00,1.24548,1.24557,1.24537,1.24557,149100001.0
2005-05-05 17:54:00,1.24536,1.24558,1.24533,1.24535,115800000.0
2005-05-05 17:55:00,1.24536,1.24536,1.24478,1.24478,142000004.0
2005-05-05 17:56:00,1.2447,1.2447,1.244,1.24414,70300000.0
2005-05-05 17:57:00,1.24413,1.24449,1.24407,1.2444,130300002.0
2005-05-05 17:58:00,1.24448,1.24471,1.24448,1.24463,108500000.0
2005-05-05 17:59:00,1.24455,1.24465,1.24455,1.2446,122800000.0
2005-05-05 18:00:00,1.24466,1.24469,1.24466,1.24469,16000000.0
2005-05-05 18:01:00,1.24467,1.24485,1.24467,1.24472,602700005.0
2005-05-05 18:02:00,1.24467,1.24472,1.24453,1.24466,794099998.0
2005-05-05 18:03:00,1.24467,1.24475,1.24465,1.24472,713199994.0
2005-05-05 18:04:00,1.2448,1.24499,1.24467,1.24469,729099999.0
2005-05-05 18:05:00,1.2447,1.24481,1.24464,1.24464,949300002.0
2005-05-05 18:06:00,1.24465,1.24465,1.24447,1.24457,663400000.0
2005-05-05 18:07:00,1.2447,1.24487,1.2446,1.24462,1190300000.0
2005-05-05 18:08:00,1.24459,1.24467,1.24448,1.2446,1090600004.0
2005-05-05 18:09:00,1.24465,1.24476,1.24465,1.2447,509300004.0
2005-05-05 18:10:00,1.24468,1.24475,1.24454,1.24456,731000005.0
2005-05-05 18:11:00,1.2447,1.24492,1.24467,1.24485,938500007.0
2005-05-05 18:12:00,1.2447,1.2447,1.24461,1.24465,93400001.0
2005-05-05 18:13:00,1.24477,1.24477,1.24463,1.24473,375599997.0
2005-05-05 18:14:00,1.24481,1.24481,1.24458,1.2447,436399992.0
2005-05-05 18:15:00,1.24467,1.24484,1.24465,1.24465,907200003.0
2005-05-05 18:16:00,1.2446,1.24476,1.24447,1.24463,528400000.0
2005-05-05 18:17:00,1.2446,1.24468,1.24453,1.24454,798599997.0
2005-05-05 18:18:00,1.24462,1.24473,1.24452,1.2446,580100006.0
2005-05-05 18:19:00,1.24461,1.24467,1.24425,1.24425,128600000.0
2005-05-05 18:20:00,1.24429,1.24437,1.24401,1.24401,857000001.0
2005-05-05 18:21:00,1.24398,1.24406,1.24384,1.24394,135999999.0
2005-05-05 18:22:00,1.24401,1.2442,1.24397,1.24414,161900001.0
2005-05-05 18:23:00,1.24413,1.24418,1.24403,1.24417,410600002.0
2005-05-05 18:24:00,1.24418,1.24422,1.24406,1.2441,602499992.0
2005-05-05 18:25:00,1.24405,1.24417,1.24396,1.24417,550800009.0
2005-05-05 18:26:00,1.24404,1.24404,1.2437,1.2437,955000002.0
2005-05-05 18:27:00,1.2438,1.24389,1.24363,1.24368,598300001.0
2005-05-05 18:28:00,1.24368,1.24371,1.24353,1.24361,314200002.0
2005-05-05 18:29:00,1.24363,1.24376,1.24361,1.2437,405300000.0
2005-05-05 18:30:00,1.24374,1.24387,1.24371,1.24373,764700006.0
2005-05-05 18:31:00,1.24374,1.24388,1.24374,1.24387,439999998.0
2005-05-05 18:32:00,1.24387,1.244,1.24374,1.24389,323700002.0
2005-05-05 18:33:00,1.24392,1.24398,1.24385,1.24395,511900003.0
2005-05-05 18:34:00,1.24403,1.24409,1.24396,1.24397,347100004.0
2005-05-05 18:35:00,1.24406,1.24418,1.24391,1.24418,592000002.0
2005-05-05 18:36:00,1.24409,1.2441,1.24392,1.24392,371599995.0
2005-05-05 18:37:00,1.24392,1.244,1.24392,1.24393,191300001.0
2005-05-05 18:38:00,1.24411,1.24425,1.24379,1.24394,199500004.0
2005-05-05 18:39:00,1.24378,1.24382,1.24367,1.2438,199200001.0
2005-05-05 18:40:00,1.2439,1.24403,1.24371,1.24395,826190005.0
2005-05-05 18:41:00,1.24383,1.24391,1.24366,1.24366,299700004.0
2005-05-05 18:42:00,1.24383,1.24405,1.24371,1.24405,572600004.0
2005-05-05 18:43:00,1.24411,1.24411,1.24385,1.24387,450800005.0
2005-05-05 18:44:00,1.24391,1.24399,1.24387,1.24399,257900000.0
2005-05-05 18:45:00,1.24401,1.24401,1.24386,1.24388,552899999.0
2005-05-05 18:46:00,1.24392,1.24401,1.2439,1.24398,238799998.0
2005-05-05 18:47:00,1.244,1.244,1.24383,1.24388,102900003.0
2005-05-05 18:48:00,1.24375,1.24403,1.24375,1.24387,150799996.0
2005-05-05 18:49:00,1.24393,1.24404,1.24393,1.24399,30300000.0
2005-05-05 18:50:00,1.24387,1.24387,1.24367,1.24382,90699999.0
2005-05-05 18:51:00,1.24376,1.24396,1.24376,1.2439,92000000.0
2005-05-05 18:52:00,1.24387,1.24387,1.24371,1.2438,252000004.0
2005-05-05 18:53:00,1.24398,1.24398,1.24378,1.24378,534899995.0
2005-05-05 18:54:00,1.24373,1.24373,1.2435,1.2435,141600002.0
2005-05-05 18:55:00,1.24355,1.24372,1.24351,1.24364,578899999.0
2005-05-05 18:56:00,1.24353,1.24366,1.24353,1.24357,272000001.0
2005-05-05 18:57:00,1.24355,1.24378,1.24355,1.2437,362799999.0
2005-05-05 18:58:00,1.24382,1.24382,1.2436,1.2436,93400000.0
2005-05-05 18:59:00,1.24358,1.24367,1.24346,1.24346,672400001.0
2005-05-05 19:00:00,1.24349,1.24381,1.24349,1.2438,237200004.0
2005-05-05 19:01:00,1.24366,1.24366,1.24346,1.24364,55100000.0
2005-05-05 19:02:00,1.2437,1.24376,1.24363,1.24376,258599996.0
2005-05-05 19:03:00,1.24379,1.24383,1.2437,1.24373,496200004.0
2005-05-05 19:04:00,1.2437,1.24378,1.24361,1.24365,173600001.0
2005-05-05 19:05:00,1.24369,1.24432,1.24369,1.24432,215800001.0
2005-05-05 19:06:00,1.2444,1.2446,1.24428,1.24445,419399999.0
2005-05-05 19:07:00,1.2445,1.2447,1.24445,1.2447,119900001.0
2005-05-05 19:08:00,1.24487,1.24536,1.24478,1.24536,526700000.0
2005-05-05 19:09:00,1.24545,1.24562,1.24524,1.24543,602700000.0
2005-05-05 19:10:00,1.24533,1.24556,1.24529,1.24529,148600001.0
2005-05-05 19:11:00,1.24547,1.24548,1.24512,1.24547,282600000.0
2005-05-05 19:12:00,1.24546,1.24549,1.24525,1.2454,174800000.0
2005-05-05 19:13:00,1.24538,1.24577,1.24538,1.24568,99000000.0
2005-05-05 19:14:00,1.24545,1.24572,1.24545,1.24558,341599997.0
2005-05-05 19:15:00,1.24552,1.24559,1.24549,1.24559,509700001.0
2005-05-05 19:16:00,1.2456,1.2457,1.2456,1.24563,317000002.0
2005-05-05 19:17:00,1.24561,1.24561,1.24536,1.2455,272500000.0
2005-05-05 19:18:00,1.24549,1.24549,1.24524,1.2453,480600004.0
2005-05-05 19:19:00,1.24524,1.24539,1.24524,1.24539,199700003.0
2005-05-05 19:20:00,1.2454,1.2454,1.24535,1.24535,131200002.0
2005-05-05 19:21:00,1.24537,1.24537,1.24524,1.24528,149699998.0
2005-05-05 19:22:00,1.24527,1.24527,1.2452,1.24522,195500003.0
2005-05-05 19:23:00,1.24505,1.24551,1.24505,1.24551,12800000.0
2005-05-05 19:24:00,1.24522,1.24526,1.24521,1.24523,74800001.0
2005-05-05 19:25:00,1.24522,1.24529,1.24522,1.24522,114900000.0
2005-05-05 19:26:00,1.24518,1.24518,1.24483,1.24489,79999999.0
2005-05-05 19:27:00,1.24492,1.245,1.24486,1.24487,293499998.0
2005-05-05 19:28:00,1.24502,1.24518,1.24502,1.24518,172199998.0
2005-05-05 19:29:00,1.24521,1.24524,1.24512,1.24516,61600001.0
2005-05-05 19:30:00,1.24532,1.24532,1.24511,1.24526,115699999.0
2005-05-05 19:31:00,1.24528,1.24529,1.24524,1.24529,38700001.0
2005-05-05 19:32:00,1.24517,1.24525,1.24511,1.2452,168600001.0
2005-05-05 19:33:00,1.24515,1.2452,1.24515,1.24515,279800000.0
2005-05-05 19:34:00,1.24511,1.24511,1.24496,1.24497,27300000.0
2005-05-05 19:35:00,1.24503,1.24518,1.245,1.245,63400001.0
2005-05-05 19:36:00,1.24502,1.24509,1.24496,1.24503,179600000.0
2005-05-05 19:37:00,1.24519,1.24531,1.24515,1.24527,522299998.0
2005-05-05 19:38:00,1.24526,1.24533,1.24517,1.24517,203200002.0
2005-05-05 19:39:00,1.24516,1.24544,1.24516,1.24544,416700000.0
2005-05-05 19:40:00,1.24553,1.24553,1.24537,1.24537,193000000.0
2005-05-05 19:41:00,1.2453,1.24536,1.24523,1.24523,260299999.0
2005-05-05 19:42:00,1.24532,1.24559,1.24532,1.24559,187799999.0
2005-05-05 19:43:00,1.24576,1.24592,1.24569,1.2459,108799999.0
2005-05-05 19:44:00,1.24577,1.24577,1.24559,1.24559,60999999.0
2005-05-05 19:45:00,1.24572,1.24575,1.24557,1.24557,101400000.0
2005-05-05 19:46:00,1.24553,1.24567,1.24553,1.24567,85399999.0
2005-05-05 19:47:00,1.24549,1.24549,1.24499,1.245,118200000.0
2005-05-05 19:48:00,1.24501,1.24525,1.24501,1.24519,81800001.0
2005-05-05 19:49:00,1.24528,1.24536,1.24525,1.24529,324800001.0
2005-05-05 19:50:00,1.2453,1.2453,1.24525,1.2453,71899999.0
2005-05-05 19:51:00,1.24534,1.24543,1.24534,1.24543,84900002.0
2005-05-05 19:52:00,1.24552,1.24557,1.24547,1.24547,95100001.0
2005-05-05 19:53:00,1.24548,1.24552,1.2454,1.2454,121899999.0
2005-05-05 19:54:00,1.2455,1.2455,1.2455,1.2455,22400000.0
2005-05-05 19:55:00,1.24555,1.24555,1.24538,1.24538,123600002.0
2005-05-05 19:56:00,1.24555,1.24555,1.24533,1.24541,196799997.0
2005-05-05 19:57:00,1.24545,1.24556,1.24545,1.24556,231800000.0
2005-05-05 19:58:00,1.24558,1.24563,1.24555,1.2456,126500002.0
2005-05-05 19:59:00,1.24555,1.24555,1.24537,1.24537,110499998.0
2005-05-05 20:00:00,1.24542,1.24552,1.24538,1.24538,138300000.0
2005-05-05 20:01:00,1.24543,1.24548,1.24543,1.24543,59800000.0
2005-05-05 20:02:00,1.2454,1.2454,1.24525,1.24532,85599999.0
2005-05-05 20:03:00,1.24533,1.24538,1.24523,1.24527,454000003.0
2005-05-05 20:04:00,1.24533,1.24533,1.24514,1.24517,204600000.0
2005-05-05 20:05:00,1.24516,1.24516,1.24501,1.24505,55800000.0
2005-05-05 20:06:00,1.2451,1.2452,1.2451,1.24519,98900001.0
2005-05-05 20:07:00,1.24517,1.24517,1.245,1.2451,180100001.0
2005-05-05 20:08:00,1.2451,1.24515,1.2451,1.24515,266400003.0
2005-05-05 20:09:00,1.2451,1.24518,1.2451,1.24513,147199999.0
2005-05-05 20:10:00,1.2451,1.24513,1.24505,1.2451,97800002.0
2005-05-05 20:11:00,1.24521,1.24541,1.2445,1.2445,148600002.0
2005-05-05 20:12:00,1.2451,1.24515,1.24507,1.2451,375000005.0
2005-05-05 20:13:00,1.24508,1.24508,1.24475,1.24482,157699998.0
2005-05-05 20:14:00,1.24438,1.24438,1.24412,1.24428,141799998.0
2005-05-05 20:15:00,1.2444,1.24467,1.2444,1.24467,558700002.0
2005-05-05 20:16:00,1.24468,1.24468,1.24456,1.24457,478600000.0
2005-05-05 20:17:00,1.24457,1.24467,1.24452,1.24465,307799998.0
2005-05-05 20:18:00,1.24482,1.24483,1.24471,1.24481,139199999.0
2005-05-05 20:19:00,1.2446,1.24468,1.2446,1.24465,123699999.0
2005-05-05 20:20:00,1.24458,1.24458,1.24436,1.24458,258900002.0
2005-05-05 20:21:00,1.2446,1.24461,1.24452,1.24457,350199996.0
2005-05-05 20:22:00,1.24463,1.24465,1.24452,1.24465,406800003.0
2005-05-05 20:23:00,1.2447,1.2447,1.24456,1.24466,533599994.0
2005-05-05 20:24:00,1.2447,1.2447,1.24465,1.24465,298700001.0
2005-05-05 20:25:00,1.24466,1.24487,1.24455,1.24487,228599999.0
2005-05-05 20:26:00,1.24465,1.24465,1.24462,1.24462,207400001.0
2005-05-05 20:27:00,1.24463,1.24475,1.24463,1.24463,172699998.0
2005-05-05 20:28:00,1.24466,1.24474,1.2446,1.24463,693599994.0
2005-05-05 20:29:00,1.24465,1.2447,1.2446,1.24465,429200001.0
2005-05-05 20:30:00,1.24454,1.24462,1.24451,1.24453,250300002.0
2005-05-05 20:31:00,1.24447,1.24458,1.24426,1.24437,506200000.0
2005-05-05 20:32:00,1.24432,1.24443,1.2443,1.24432,268500001.0
2005-05-05 20:33:00,1.24425,1.24435,1.24425,1.24427,204599998.0
2005-05-05 20:34:00,1.24435,1.24443,1.24434,1.24434,82700000.0
2005-05-05 20:35:00,1.24427,1.24427,1.24412,1.24426,138200002.0
2005-05-05 20:36:00,1.24427,1.24428,1.24412,1.24428,265200002.0
2005-05-05 20:37:00,1.24429,1.24432,1.2442,1.24432,191800003.0
2005-05-05 20:38:00,1.24435,1.24441,1.24429,1.24433,378200006.0
2005-05-05 20:39:00,1.24428,1.24433,1.2442,1.24433,555800003.0
2005-05-05 20:40:00,1.24425,1.24452,1.24415,1.24422,393999995.0
2005-05-05 20:41:00,1.24412,1.2442,1.24412,1.2442,612500008.0
2005-05-05 20:42:00,1.24416,1.24416,1.24405,1.24408,438600001.0
2005-05-05 20:43:00,1.24402,1.24402,1.24373,1.24373,184400001.0
2005-05-05 20:44:00,1.24377,1.24394,1.24377,1.24393,100499999.0
2005-05-05 20:45:00,1.244,1.24425,1.24388,1.24425,123700001.0
2005-05-05 20:46:00,1.24435,1.2445,1.24428,1.2445,335500005.0
2005-05-05 20:47:00,1.24454,1.24454,1.24441,1.24442,123700001.0
2005-05-05 20:48:00,1.2445,1.24457,1.2445,1.24456,88300001.0
2005-05-05 20:49:00,1.24455,1.2446,1.24436,1.2446,304599997.0
2005-05-05 20:50:00,1.2445,1.2445,1.24444,1.24448,152099998.0
2005-05-05 20:51:00,1.24451,1.24451,1.2444,1.24445,98800002.0
2005-05-05 20:52:00,1.24445,1.24445,1.24445,1.24445,111899999.0
2005-05-05 20:53:00,1.2444,1.24449,1.24439,1.24444,223799998.0
2005-05-05 20:54:00,1.24448,1.24453,1.24435,1.24443,297499999.0
2005-05-05 20:55:00,1.2445,1.2445,1.24438,1.24442,218300000.0
2005-05-05 20:56:00,1.24441,1.2445,1.24436,1.2445,623700003.0
2005-05-05 20:57:00,1.24447,1.24452,1.24443,1.24446,393790001.0
2005-05-05 20:58:00,1.2445,1.24471,1.24436,1.24452,323500002.0
2005-05-05 20:59:00,1.24437,1.24447,1.24437,1.24445,286400003.0
2005-05-05 21:00:00,1.24445,1.24447,1.24435,1.2444,653100000.0
2005-05-05 21:01:00,1.24448,1.24451,1.24439,1.24441,636000004.0
2005-05-05 21:02:00,1.2444,1.24457,1.2444,1.24445,199799998.0
2005-05-05 21:03:00,1.24432,1.24443,1.2442,1.24434,521300003.0
2005-05-05 21:04:00,1.2444,1.24454,1.24434,1.24454,624299998.0
2005-05-05 21:05:00,1.24458,1.24474,1.24452,1.24469,849300006.0
2005-05-05 21:06:00,1.24474,1.24474,1.24458,1.24458,88199999.0
2005-05-05 21:07:00,1.24458,1.24462,1.24441,1.24443,570199995.0
2005-05-05 21:08:00,1.24442,1.24455,1.2444,1.24455,141599997.0
2005-05-05 21:09:00,1.24445,1.24452,1.24437,1.24452,177100002.0
2005-05-05 21:10:00,1.24455,1.2448,1.24436,1.24446,499900008.0
2005-05-05 21:11:00,1.24451,1.24458,1.24446,1.24446,346700002.0
2005-05-05 21:12:00,1.24467,1.24467,1.2445,1.2445,408300007.0
2005-05-05 21:13:00,1.24452,1.24461,1.24451,1.24452,430699999.0
2005-05-05 21:14:00,1.24454,1.24454,1.24414,1.24435,206699999.0
2005-05-05 21:15:00,1.24433,1.24433,1.24412,1.24412,70000001.0
2005-05-05 21:16:00,1.24404,1.24413,1.24401,1.24401,106399998.0
2005-05-05 21:17:00,1.24407,1.24413,1.24405,1.24413,65400002.0
2005-05-05 21:18:00,1.24415,1.24415,1.24398,1.24406,35500000.0
2005-05-05 21:19:00,1.24407,1.24424,1.24368,1.24398,135400002.0
2005-05-05 21:20:00,1.24407,1.24413,1.24407,1.24413,72900000.0
2005-05-05 21:21:00,1.24368,1.24429,1.24365,1.24429,86200000.0
2005-05-05 21:22:00,1.24413,1.24413,1.24407,1.24407,50900000.0
2005-05-05 21:23:00,1.24423,1.24423,1.2441,1.24423,81400000.0
2005-05-05 21:24:00,1.24415,1.24415,1.24392,1.24412,102999998.0
2005-05-05 21:25:00,1.24411,1.24418,1.24408,1.24412,84600000.0
2005-05-05 21:26:00,1.24395,1.244,1.2437,1.2437,168700000.0
2005-05-05 21:27:00,1.24382,1.24396,1.24381,1.24396,99000001.0
2005-05-05 21:28:00,1.24388,1.24388,1.24376,1.24387,345900003.0
2005-05-05 21:29:00,1.2439,1.2439,1.24385,1.24385,139300000.0
2005-05-05 21:30:00,1.24392,1.24399,1.2439,1.24399,59099999.0
2005-05-05 21:31:00,1.24414,1.24428,1.24414,1.24428,83099999.0
2005-05-05 21:32:00,1.2443,1.2443,1.24423,1.2443,141199997.0
2005-05-05 21:33:00,1.24429,1.24429,1.2439,1.24395,134200000.0
2005-05-05 21:34:00,1.24403,1.24407,1.24402,1.24402,53900000.0
2005-05-05 21:35:00,1.24395,1.24395,1.24385,1.24395,86299999.0
2005-05-05 21:36:00,1.24419,1.24419,1.24372,1.24372,95100000.0
2005-05-05 21:37:00,1.24407,1.24407,1.244,1.244,90599999.0
2005-05-05 21:38:00,1.244,1.24405,1.244,1.244,46900000.0
2005-05-05 21:39:00,1.24414,1.24451,1.24406,1.24416,392500001.0
2005-05-05 21:40:00,1.244,1.244,1.24392,1.24395,235899999.0
2005-05-05 21:41:00,1.24403,1.24403,1.24398,1.244,49599999.0
2005-05-05 21:42:00,1.24397,1.244,1.24395,1.244,52200000.0
2005-05-05 21:43:00,1.244,1.244,1.24392,1.24392,104900000.0
2005-05-05 21:44:00,1.244,1.24433,1.244,1.24433,112699999.0
2005-05-05 21:45:00,1.24469,1.24574,1.2441,1.2441,152100002.0
2005-05-05 21:46:00,1.24391,1.2451,1.24391,1.2451,292099999.0
2005-05-05 21:47:00,1.24512,1.24536,1.24495,1.24534,185699998.0
2005-05-05 21:48:00,1.2453,1.2453,1.24467,1.24497,215699998.0
2005-05-05 21:49:00,1.245,1.24515,1.245,1.24515,111800002.0
2005-05-05 21:50:00,1.24508,1.24508,1.24498,1.24499,99400001.0
2005-05-05 21:51:00,1.24508,1.24515,1.24475,1.24492,105699999.0
2005-05-05 21:52:00,1.24465,1.24502,1.24457,1.24502,131799999.0
2005-05-05 21:53:00,1.24507,1.24507,1.24494,1.24494,162300001.0
2005-05-05 21:54:00,1.24486,1.24519,1.2447,1.24489,116400001.0
2005-05-05 21:55:00,1.24499,1.24499,1.24492,1.24492,115200001.0
2005-05-05 21:56:00,1.24493,1.24493,1.24493,1.24493,3200000.0
2005-05-05 21:57:00,1.24481,1.24483,1.24471,1.2448,76600000.0
2005-05-05 21:58:00,1.24487,1.24512,1.24487,1.2451,53900000.0
2005-05-05 21:59:00,1.245,1.24519,1.24499,1.24502,164800001.0
2005-05-05 22:00:00,1.24494,1.24494,1.24455,1.24458,204000002.0
2005-05-05 22:01:00,1.24459,1.24484,1.24459,1.24484,130700000.0
2005-05-05 22:02:00,1.24433,1.24476,1.244,1.24476,370899997.0
2005-05-05 22:03:00,1.24485,1.2449,1.24485,1.2449,131700000.0
2005-05-05 22:04:00,1.24507,1.24517,1.24485,1.24491,92999998.0
2005-05-05 22:05:00,1.24477,1.24477,1.2446,1.24469,73500000.0
2005-05-05 22:06:00,1.24474,1.24475,1.24463,1.24468,210200001.0
2005-05-05 22:07:00,1.24462,1.24462,1.24446,1.24462,38900000.0
2005-05-05 22:08:00,1.24461,1.24471,1.24458,1.24466,220000000.0
2005-05-05 22:09:00,1.24456,1.24472,1.24454,1.24472,168500000.0
2005-05-05 22:10:00,1.24463,1.24465,1.2446,1.24465,49500002.0
2005-05-05 22:11:00,1.2447,1.2447,1.2447,1.2447,37500000.0
2005-05-05 22:12:00,1.24467,1.24467,1.24455,1.2446,220900000.0
2005-05-05 22:13:00,1.2446,1.24465,1.2446,1.2446,26200001.0
2005-05-05 22:14:00,1.24465,1.24465,1.24457,1.24462,132399998.0
2005-05-05 22:15:00,1.24467,1.24467,1.2446,1.24465,207299998.0
2005-05-05 22:16:00,1.24465,1.24467,1.2446,1.24467,89999999.0
2005-05-05 22:17:00,1.2446,1.24465,1.24455,1.24465,96500000.0
2005-05-05 22:18:00,1.24465,1.24465,1.2446,1.2446,88000002.0
2005-05-05 22:19:00,1.24457,1.24472,1.24457,1.2447,57800001.0
2005-05-05 22:20:00,1.24468,1.24472,1.24463,1.24472,57500000.0
2005-05-05 22:21:00,1.24475,1.24475,1.24465,1.24465,289500000.0
2005-05-05 22:22:00,1.24465,1.24475,1.24465,1.24465,117699999.0
2005-05-05 22:23:00,1.2447,1.2447,1.2447,1.2447,98700001.0
2005-05-05 22:24:00,1.24485,1.24494,1.24434,1.24434,224400003.0
2005-05-05 22:25:00,1.24452,1.24452,1.24405,1.24426,83600001.0
2005-05-05 22:26:00,1.24442,1.24448,1.24424,1.2443,128400000.0
2005-05-05 22:27:00,1.2443,1.24435,1.2443,1.2443,367099995.0
2005-05-05 22:28:00,1.24413,1.24413,1.24397,1.24403,74099999.0
2005-05-05 22:29:00,1.24409,1.24429,1.24407,1.24415,187899997.0
2005-05-05 22:30:00,1.24415,1.24435,1.24415,1.24435,65400000.0
2005-05-05 22:31:00,1.24444,1.24444,1.24441,1.24441,3200000.0
2005-05-05 22:32:00,1.24445,1.2445,1.2444,1.24443,137700004.0
2005-05-05 22:33:00,1.24445,1.2445,1.24445,1.2445,163800000.0
2005-05-05 22:34:00,1.24452,1.24464,1.2445,1.24453,415099997.0
2005-05-05 22:35:00,1.24455,1.24455,1.2445,1.2445,212000003.0
2005-05-05 22:36:00,1.24448,1.24476,1.24446,1.24476,148899999.0
2005-05-05 22:37:00,1.24437,1.24437,1.24405,1.24423,162200002.0
2005-05-05 22:38:00,1.24426,1.24474,1.24426,1.2447,94700001.0
2005-05-05 22:39:00,1.2444,1.24478,1.24418,1.24473,180199999.0
2005-05-05 22:40:00,1.24468,1.24478,1.24466,1.24474,121300000.0
2005-05-05 22:41:00,1.24453,1.24471,1.24447,1.24471,42490000.0
2005-05-05 22:42:00,1.24475,1.24475,1.24475,1.24475,15100000.0
2005-05-05 22:43:00,1.24475,1.24485,1.2447,1.2448,348200005.0
2005-05-05 22:44:00,1.24496,1.24508,1.24444,1.24444,143000000.0
2005-05-05 22:45:00,1.24475,1.2448,1.24475,1.2448,35599999.0
2005-05-05 22:46:00,1.2448,1.2448,1.24459,1.24463,77499999.0
2005-05-05 22:47:00,1.24466,1.24469,1.24466,1.24469,11100000.0
2005-05-05 22:48:00,1.24502,1.24532,1.24502,1.24532,100099998.0
2005-05-05 22:49:00,1.24527,1.24527,1.24494,1.24494,126800001.0
2005-05-05 22:50:00,1.24504,1.24518,1.24504,1.24506,120400000.0
2005-05-05 22:51:00,1.24516,1.24535,1.24476,1.24503,103400000.0
2005-05-05 22:52:00,1.24505,1.2451,1.245,1.245,107400000.0
2005-05-05 22:53:00,1.24505,1.24517,1.24504,1.24513,153199998.0
2005-05-05 22:54:00,1.24521,1.24522,1.24511,1.24522,87099999.0
2005-05-05 22:55:00,1.24524,1.24526,1.24504,1.24507,274399999.0
2005-05-05 22:56:00,1.24507,1.24508,1.24505,1.24508,80000000.0
2005-05-05 22:57:00,1.24519,1.24519,1.24509,1.24515,85400001.0
2005-05-05 22:58:00,1.24525,1.24525,1.24503,1.24519,153599999.0
2005-05-05 22:59:00,1.2452,1.24521,1.24488,1.24502,92399999.0
2005-05-05 23:00:00,1.245,1.24505,1.245,1.24505,32699999.0
2005-05-05 23:01:00,1.24532,1.24542,1.24511,1.24511,157499999.0
2005-05-05 23:02:00,1.24503,1.24519,1.24494,1.24512,192200001.0
2005-05-05 23:03:00,1.24535,1.24535,1.2444,1.24442,154499997.0
2005-05-05 23:04:00,1.24465,1.24506,1.24465,1.24496,91800000.0
2005-05-05 23:05:00,1.245,1.24506,1.24474,1.24506,90100000.0
2005-05-05 23:06:00,1.24522,1.24523,1.24481,1.24508,178600000.0
2005-05-05 23:07:00,1.24482,1.24482,1.24445,1.24475,67600002.0
2005-05-05 23:08:00,1.24491,1.24502,1.24465,1.24476,90900000.0
2005-05-05 23:09:00,1.2448,1.24491,1.24465,1.24474,101599999.0
2005-05-05 23:10:00,1.24483,1.24493,1.24472,1.24488,84100000.0
2005-05-05 23:11:00,1.24482,1.24488,1.24469,1.2448,179899999.0
2005-05-05 23:12:00,1.24487,1.24501,1.24487,1.24495,44799998.0
2005-05-05 23:13:00,1.24495,1.24496,1.24454,1.2447,88400000.0
2005-05-05 23:14:00,1.24467,1.24477,1.24449,1.24477,83799998.0
2005-05-05 23:15:00,1.24483,1.24483,1.24449,1.24473,95200000.0
2005-05-05 23:16:00,1.24476,1.24482,1.2445,1.24473,112600001.0
2005-05-05 23:17:00,1.24462,1.24487,1.24459,1.24476,113800001.0
2005-05-05 23:18:00,1.24438,1.24479,1.24438,1.24471,126199999.0
2005-05-05 23:19:00,1.24473,1.24489,1.24452,1.24463,154800002.0
2005-05-05 23:20:00,1.24462,1.24471,1.2445,1.24467,51300001.0
2005-05-05 23:21:00,1.24475,1.24486,1.24459,1.24486,81800002.0
2005-05-05 23:22:00,1.24519,1.24519,1.2443,1.24435,138200001.0
2005-05-05 23:23:00,1.24444,1.24457,1.24425,1.24425,101900001.0
2005-05-05 23:24:00,1.2444,1.2444,1.2444,1.2444,47600000.0
2005-05-05 23:25:00,1.24448,1.24463,1.2443,1.24458,90200000.0
2005-05-05 23:26:00,1.2446,1.24484,1.24458,1.24463,194199999.0
2005-05-05 23:27:00,1.24475,1.24482,1.24474,1.24481,148099997.0
2005-05-05 23:28:00,1.2448,1.2448,1.24469,1.24469,94300000.0
2005-05-05 23:29:00,1.24477,1.24492,1.24455,1.24481,84999999.0
2005-05-05 23:30:00,1.2447,1.24475,1.2447,1.2447,74500000.0
2005-05-05 23:31:00,1.24468,1.24468,1.24459,1.24468,65400001.0
2005-05-05 23:32:00,1.24471,1.24471,1.24461,1.24462,161099999.0
2005-05-05 23:33:00,1.24459,1.24489,1.24459,1.24489,126599997.0
2005-05-05 23:34:00,1.24468,1.24481,1.24463,1.24479,108600001.0
2005-05-05 23:35:00,1.2446,1.24472,1.2446,1.2447,102599998.0
2005-05-05 23:36:00,1.24502,1.24502,1.24479,1.24488,138600003.0
2005-05-05 23:37:00,1.2445,1.2445,1.24445,1.24445,6400000.0
2005-05-05 23:38:00,1.24443,1.24443,1.24428,1.24438,53600000.0
2005-05-05 23:39:00,1.24447,1.24447,1.24428,1.24429,54100000.0
2005-05-05 23:40:00,1.2444,1.24451,1.24417,1.24438,150000002.0
2005-05-05 23:41:00,1.24428,1.24441,1.2442,1.24441,111000000.0
2005-05-05 23:42:00,1.2444,1.24445,1.24432,1.2444,130299999.0
2005-05-05 23:43:00,1.2444,1.24445,1.2444,1.2444,52699999.0
2005-05-05 23:44:00,1.24434,1.24434,1.24383,1.24383,147500001.0
2005-05-05 23:45:00,1.24425,1.24425,1.24408,1.24417,54600000.0
2005-05-05 23:46:00,1.24415,1.24415,1.24415,1.24415,13500000.0
2005-05-05 23:47:00,1.2442,1.2442,1.2442,1.2442,4800000.0
2005-05-05 23:48:00,1.24448,1.24448,1.24424,1.24431,119700002.0
2005-05-05 23:49:00,1.24415,1.2442,1.24412,1.24415,80800000.0
2005-05-05 23:50:00,1.24432,1.24442,1.24415,1.24434,104000000.0
2005-05-05 23:51:00,1.2442,1.24425,1.24413,1.24413,79500002.0
2005-05-05 23:52:00,1.24412,1.2442,1.24412,1.24415,33500000.0
2005-05-05 23:53:00,1.24418,1.24425,1.24415,1.2442,93599999.0
2005-05-05 23:54:00,1.24419,1.24437,1.24417,1.24421,118199997.0
2005-05-05 23:55:00,1.2441,1.24416,1.244,1.24416,89300002.0
2005-05-05 23:56:00,1.2442,1.24461,1.24413,1.24456,157199998.0
2005-05-05 23:57:00,1.24428,1.24432,1.24428,1.24432,25200000.0
2005-05-05 23:58:00,1.24437,1.24455,1.24437,1.24447,56700001.0
2005-05-05 23:59:00,1.24435,1.24438,1.24435,1.24438,7700000.0
2005-05-06 00:00:00,1.24441,1.24441,1.2441,1.24418,113599999.0
2005-05-06 00:01:00,1.24432,1.24455,1.24427,1.24455,81299999.0
2005-05-06 00:02:00,1.24418,1.24418,1.24387,1.24392,53000000.0
2005-05-06 00:03:00,1.24421,1.24463,1.24421,1.24432,87000001.0
2005-05-06 00:04:00,1.24403,1.24404,1.24382,1.24382,80200000.0
2005-05-06 00:05:00,1.24385,1.24395,1.24385,1.24395,58200000.0
2005-05-06 00:06:00,1.24395,1.24407,1.24395,1.24406,40999999.0
2005-05-06 00:07:00,1.2441,1.2441,1.24405,1.24405,21000000.0
2005-05-06 00:08:00,1.24412,1.24412,1.24405,1.24412,77900000.0
2005-05-06 00:09:00,1.24412,1.24428,1.24394,1.24404,126600001.0
2005-05-06 00:10:00,1.2441,1.24415,1.2441,1.24415,70700002.0
2005-05-06 00:11:00,1.24407,1.24421,1.24407,1.24418,151099999.0
2005-05-06 00:12:00,1.24405,1.24415,1.24405,1.2441,21200000.0
2005-05-06 00:13:00,1.2441,1.24415,1.24407,1.24415,101499999.0
2005-05-06 00:14:00,1.24408,1.24415,1.24405,1.2441,108700001.0
2005-05-06 00:15:00,1.24418,1.24425,1.24411,1.24411,130600001.0
2005-05-06 00:16:00,1.24409,1.24413,1.24408,1.24413,81900000.0
2005-05-06 00:17:00,1.2441,1.24414,1.24396,1.24414,119200000.0
2005-05-06 00:18:00,1.24425,1.24425,1.24417,1.2442,55100000.0
2005-05-06 00:19:00,1.2442,1.24425,1.24415,1.24425,46500001.0
2005-05-06 00:20:00,1.24398,1.24438,1.24397,1.24425,158400001.0
2005-05-06 00:21:00,1.2442,1.24425,1.24415,1.2442,75500000.0
2005-05-06 00:22:00,1.24407,1.24448,1.24404,1.24448,65700000.0
2005-05-06 00:23:00,1.24438,1.24453,1.24435,1.24448,117600003.0
2005-05-06 00:24:00,1.24458,1.24468,1.24456,1.24468,29800000.0
2005-05-06 00:25:00,1.24465,1.24465,1.24454,1.24454,116499999.0
2005-05-06 00:26:00,1.24452,1.24467,1.2444,1.24452,119400002.0
2005-05-06 00:27:00,1.24453,1.24453,1.24434,1.24441,147400001.0
2005-05-06 00:28:00,1.2444,1.2444,1.24435,1.2444,60800000.0
2005-05-06 00:29:00,1.24425,1.24457,1.24425,1.24457,72800001.0
2005-05-06 00:30:00,1.24435,1.2444,1.24432,1.24435,79300001.0
2005-05-06 00:31:00,1.2447,1.2447,1.24442,1.24459,118100000.0
2005-05-06 00:32:00,1.2444,1.2444,1.2444,1.2444,39899999.0
2005-05-06 00:33:00,1.24438,1.2444,1.24438,1.2444,44900002.0
2005-05-06 00:34:00,1.24443,1.24445,1.24425,1.24445,102100000.0
2005-05-06 00:35:00,1.24442,1.24442,1.2444,1.2444,43000001.0
2005-05-06 00:36:00,1.24451,1.24452,1.24435,1.24441,36400000.0
2005-05-06 00:37:00,1.24438,1.24445,1.24438,1.24445,26300000.0
2005-05-06 00:38:00,1.24435,1.2444,1.24432,1.24437,69499999.0
2005-05-06 00:39:00,1.24456,1.24464,1.24456,1.24464,43800001.0
2005-05-06 00:40:00,1.24437,1.24442,1.24437,1.2444,100800001.0
2005-05-06 00:41:00,1.2444,1.24445,1.2444,1.24445,35199999.0
2005-05-06 00:42:00,1.24449,1.24449,1.24446,1.24446,50700001.0
2005-05-06 00:43:00,1.24446,1.24446,1.24433,1.24444,97800001.0
2005-05-06 00:44:00,1.24449,1.24458,1.24432,1.24452,172800001.0
2005-05-06 00:45:00,1.24441,1.24448,1.24439,1.24448,137400003.0
2005-05-06 00:46:00,1.24438,1.24467,1.24436,1.24461,113800000.0
2005-05-06 00:47:00,1.2445,1.24455,1.24443,1.2445,220900004.0
2005-05-06 00:48:00,1.24455,1.24463,1.24444,1.24463,199399999.0
2005-05-06 00:49:00,1.24455,1.2446,1.24454,1.24454,78599998.0
2005-05-06 00:50:00,1.24463,1.24463,1.24442,1.24456,200399997.0
2005-05-06 00:51:00,1.24452,1.24465,1.24452,1.2446,72299997.0
2005-05-06 00:52:00,1.24455,1.24458,1.24441,1.24458,51000000.0
2005-05-06 00:53:00,1.24497,1.24499,1.24468,1.24468,201499996.0
2005-05-06 00:54:00,1.245,1.24503,1.24481,1.24498,99099998.0
2005-05-06 00:55:00,1.24464,1.24474,1.2445,1.2445,71899999.0
2005-05-06 00:56:00,1.24454,1.24469,1.24454,1.24467,55400000.0
2005-05-06 00:57:00,1.24473,1.24503,1.24461,1.24503,78700000.0
2005-05-06 00:58:00,1.24508,1.24536,1.24508,1.24536,97300001.0
2005-05-06 00:59:00,1.24535,1.24535,1.24505,1.24505,43200000.0
2005-05-06 01:00:00,1.2453,1.24538,1.2453,1.24538,105300001.0
2005-05-06 01:01:00,1.24532,1.24532,1.24518,1.24527,54000000.0
2005-05-06 01:02:00,1.2453,1.24535,1.24525,1.2453,80499999.0
2005-05-06 01:03:00,1.24535,1.24535,1.24523,1.24535,74100002.0
2005-05-06 01:04:00,1.2454,1.24545,1.24535,1.2454,94699999.0
2005-05-06 01:05:00,1.24575,1.24575,1.24537,1.24537,120000001.0
2005-05-06 01:06:00,1.24538,1.24545,1.24525,1.2454,70400001.0
2005-05-06 01:07:00,1.24543,1.24547,1.24543,1.24547,37899998.0
2005-05-06 01:08:00,1.2455,1.24555,1.24545,1.24555,57600000.0
2005-05-06 01:09:00,1.2456,1.24573,1.24542,1.24566,135200003.0
2005-05-06 01:10:00,1.24555,1.24564,1.2455,1.2455,86699999.0
2005-05-06 01:11:00,1.24544,1.24578,1.24544,1.24577,109600001.0
2005-05-06 01:12:00,1.2456,1.2456,1.2456,1.2456,800000.0
2005-05-06 01:13:00,1.24546,1.24552,1.24546,1.2455,65600001.0
2005-05-06 01:14:00,1.24545,1.24566,1.24536,1.24566,69500000.0
2005-05-06 01:15:00,1.24547,1.24547,1.24538,1.24538,44100002.0
2005-05-06 01:16:00,1.24533,1.24533,1.24521,1.24525,74000000.0
2005-05-06 01:17:00,1.2453,1.2453,1.24525,1.2453,37300000.0
2005-05-06 01:18:00,1.24535,1.24535,1.24535,1.24535,800000.0
2005-05-06 01:19:00,1.2453,1.2453,1.2453,1.2453,18300000.0
2005-05-06 01:20:00,1.24498,1.24516,1.24498,1.24516,122500000.0
2005-05-06 01:21:00,1.24538,1.2454,1.24535,1.24535,145000004.0
2005-05-06 01:22:00,1.2454,1.2454,1.2454,1.2454,7900000.0
2005-05-06 01:23:00,1.24534,1.24545,1.2452,1.24528,191200000.0
2005-05-06 01:24:00,1.24524,1.24535,1.24521,1.24522,63000001.0
2005-05-06 01:25:00,1.24542,1.24567,1.24542,1.24567,28200000.0
2005-05-06 01:26:00,1.2458,1.24619,1.24521,1.24521,111399996.0
2005-05-06 01:27:00,1.24528,1.2457,1.24528,1.24548,136500001.0
2005-05-06 01:28:00,1.24545,1.24545,1.24538,1.24538,17500000.0
2005-05-06 01:29:00,1.24545,1.24545,1.24533,1.2454,70200002.0
2005-05-06 01:30:00,1.24533,1.24535,1.24533,1.24535,22300000.0
2005-05-06 01:31:00,1.24555,1.24586,1.24555,1.24586,17200000.0
2005-05-06 01:32:00,1.246,1.24605,1.246,1.24605,43000001.0
2005-05-06 01:33:00,1.24598,1.24604,1.24589,1.24598,99900003.0
2005-05-06 01:34:00,1.24607,1.24608,1.24607,1.24608,23900000.0
2005-05-06 01:35:00,1.24625,1.24625,1.2462,1.2462,31000000.0
2005-05-06 01:36:00,1.24623,1.24632,1.24568,1.24568,181900002.0
2005-05-06 01:37:00,1.24613,1.2462,1.24613,1.2462,34399999.0
2005-05-06 01:38:00,1.24615,1.24625,1.24615,1.2462,184299999.0
2005-05-06 01:39:00,1.24618,1.24625,1.24618,1.24625,78499997.0
2005-05-06 01:40:00,1.24603,1.2461,1.24603,1.2461,57099998.0
2005-05-06 01:41:00,1.24552,1.24552,1.24515,1.24515,8000000.0
2005-05-06 01:42:00,1.24482,1.24503,1.24482,1.24503,19300000.0
2005-05-06 01:43:00,1.24548,1.24605,1.24547,1.24605,91300000.0
2005-05-06 01:44:00,1.24564,1.24595,1.2456,1.24595,112500000.0
2005-05-06 01:45:00,1.246,1.246,1.246,1.246,35800000.0
2005-05-06 01:46:00,1.24595,1.24605,1.24595,1.246,57900001.0
2005-05-06 01:47:00,1.24592,1.24604,1.24583,1.24588,68100000.0
2005-05-06 01:48:00,1.24605,1.24605,1.24598,1.246,124399998.0
2005-05-06 01:49:00,1.24605,1.24605,1.246,1.246,35300000.0
2005-05-06 01:50:00,1.24632,1.24634,1.24603,1.24603,97299999.0
2005-05-06 01:51:00,1.24602,1.24602,1.24595,1.24595,31200000.0
2005-05-06 01:52:00,1.246,1.24605,1.24595,1.24605,103800004.0
2005-05-06 01:53:00,1.24598,1.24601,1.24591,1.24598,52400000.0
2005-05-06 01:54:00,1.2461,1.2462,1.2461,1.24616,74600000.0
2005-05-06 01:55:00,1.24603,1.24613,1.24596,1.24613,33300000.0
2005-05-06 01:56:00,1.24605,1.24605,1.24593,1.24593,41499999.0
2005-05-06 01:57:00,1.24605,1.24605,1.24593,1.24595,78199999.0
2005-05-06 01:58:00,1.24591,1.24619,1.24591,1.24594,173100000.0
2005-05-06 01:59:00,1.24595,1.246,1.24595,1.246,53400000.0
2005-05-06 02:00:00,1.24594,1.24607,1.24594,1.246,63200000.0
2005-05-06 02:01:00,1.24637,1.24643,1.2461,1.24617,102900001.0
2005-05-06 02:02:00,1.24606,1.24606,1.24604,1.24604,23100000.0
2005-05-06 02:03:00,1.24596,1.24601,1.24588,1.24601,117700002.0
2005-05-06 02:04:00,1.24578,1.24629,1.24576,1.24625,60000001.0
2005-05-06 02:05:00,1.24605,1.24605,1.24592,1.246,127200000.0
2005-05-06 02:06:00,1.24585,1.24618,1.24577,1.24596,117499997.0
2005-05-06 02:07:00,1.24605,1.24605,1.24593,1.24595,80200000.0
2005-05-06 02:08:00,1.246,1.246,1.24595,1.24595,132999998.0
2005-05-06 02:09:00,1.246,1.246,1.24595,1.24595,4000000.0
2005-05-06 02:10:00,1.24598,1.24608,1.24598,1.246,106199998.0
2005-05-06 02:11:00,1.24602,1.24605,1.24601,1.24602,85099999.0
2005-05-06 02:12:00,1.24588,1.24629,1.24583,1.24629,61100000.0
2005-05-06 02:13:00,1.24601,1.24607,1.24601,1.24605,23600000.0
2005-05-06 02:14:00,1.24622,1.2463,1.24622,1.24622,80800001.0
2005-05-06 02:15:00,1.24637,1.24637,1.24617,1.24634,159100001.0
2005-05-06 02:16:00,1.24618,1.2463,1.24616,1.24621,57000000.0
2005-05-06 02:17:00,1.24625,1.24625,1.24622,1.24622,7600000.0
2005-05-06 02:18:00,1.24644,1.24652,1.24625,1.24648,196099999.0
2005-05-06 02:19:00,1.24612,1.24622,1.2461,1.2462,99200001.0
2005-05-06 02:20:00,1.24615,1.24628,1.24615,1.24625,123900003.0
2005-05-06 02:21:00,1.24623,1.2463,1.2462,1.24625,62500001.0
2005-05-06 02:22:00,1.2463,1.24635,1.24625,1.24635,146600001.0
2005-05-06 02:23:00,1.24627,1.24635,1.2462,1.24635,115599999.0
2005-05-06 02:24:00,1.2463,1.2463,1.24625,1.24625,60800000.0
2005-05-06 02:25:00,1.24625,1.24632,1.24625,1.24632,31200000.0
2005-05-06 02:26:00,1.24629,1.24629,1.24604,1.2461,170500000.0
2005-05-06 02:27:00,1.24625,1.24626,1.24622,1.24622,70600001.0
2005-05-06 02:28:00,1.2463,1.2463,1.2463,1.2463,8800000.0
2005-05-06 02:29:00,1.24625,1.24635,1.24622,1.2463,120300000.0
2005-05-06 02:30:00,1.24632,1.24632,1.2463,1.2463,85100000.0
2005-05-06 02:31:00,1.2463,1.24635,1.24628,1.24628,58200000.0
2005-05-06 02:32:00,1.24635,1.24635,1.2463,1.2463,12500000.0
2005-05-06 02:33:00,1.24612,1.24612,1.246,1.24607,66000000.0
2005-05-06 02:34:00,1.24603,1.24603,1.24547,1.24584,75199999.0
2005-05-06 02:35:00,1.246,1.24611,1.24581,1.24587,118000000.0
2005-05-06 02:36:00,1.2459,1.2459,1.2459,1.2459,47700002.0
2005-05-06 02:37:00,1.24592,1.24592,1.24578,1.24578,16100000.0
2005-05-06 02:38:00,1.24575,1.24588,1.24575,1.24588,72399999.0
2005-05-06 02:39:00,1.24614,1.24619,1.24588,1.24619,138199999.0
2005-05-06 02:40:00,1.24588,1.2461,1.24586,1.24594,94799999.0
2005-05-06 02:41:00,1.2459,1.2459,1.24577,1.24582,45700000.0
2005-05-06 02:42:00,1.24553,1.24553,1.24538,1.24544,53599999.0
2005-05-06 02:43:00,1.24548,1.24556,1.24534,1.24534,166299998.0
2005-05-06 02:44:00,1.24531,1.24584,1.24526,1.24584,101800001.0
2005-05-06 02:45:00,1.24566,1.24573,1.24556,1.24573,106100001.0
2005-05-06 02:46:00,1.2456,1.2456,1.24539,1.24543,54400000.0
2005-05-06 02:47:00,1.24555,1.24555,1.24548,1.24548,22300000.0
2005-05-06 02:48:00,1.24548,1.24561,1.24542,1.24554,162399997.0
2005-05-06 02:49:00,1.24551,1.24553,1.24538,1.24553,94000001.0
2005-05-06 02:50:00,1.24563,1.2458,1.24563,1.2458,9100000.0
2005-05-06 02:51:00,1.24575,1.24585,1.24575,1.24575,42199999.0
2005-05-06 02:52:00,1.24583,1.24583,1.24555,1.24572,72100000.0
2005-05-06 02:53:00,1.2457,1.24585,1.2457,1.24583,70299999.0
2005-05-06 02:54:00,1.2458,1.2458,1.2458,1.2458,19900000.0
2005-05-06 02:55:00,1.24581,1.24581,1.24571,1.24571,200000.0
2005-05-06 02:56:00,1.2459,1.24606,1.24578,1.24578,91100002.0
2005-05-06 02:57:00,1.24567,1.24575,1.24566,1.24569,52400000.0
2005-05-06 02:58:00,1.2457,1.2457,1.24565,1.24565,13000000.0
2005-05-06 02:59:00,1.24575,1.24575,1.24562,1.24565,71100000.0
2005-05-06 03:00:00,1.24565,1.24584,1.2455,1.24584,57199999.0
2005-05-06 03:01:00,1.2457,1.2457,1.2457,1.2457,17500001.0
2005-05-06 03:02:00,1.24572,1.24573,1.24551,1.24573,152500001.0
2005-05-06 03:03:00,1.24573,1.24573,1.2456,1.2457,99600000.0
2005-05-06 03:04:00,1.24575,1.24575,1.24563,1.24563,130000001.0
2005-05-06 03:05:00,1.24567,1.24585,1.24557,1.24558,128700003.0
2005-05-06 03:06:00,1.24565,1.2457,1.24565,1.2457,23500000.0
2005-05-06 03:07:00,1.24564,1.24564,1.24564,1.24564,23200000.0
2005-05-06 03:08:00,1.24558,1.24582,1.24556,1.24575,132100000.0
2005-05-06 03:09:00,1.24561,1.24568,1.2456,1.24568,100500002.0
2005-05-06 03:10:00,1.24567,1.24573,1.24559,1.24573,21700000.0
2005-05-06 03:11:00,1.24561,1.24591,1.24551,1.24591,51100000.0
2005-05-06 03:12:00,1.2457,1.24575,1.2457,1.24572,33400000.0
2005-05-06 03:13:00,1.24574,1.24574,1.24554,1.24557,25100000.0
2005-05-06 03:14:00,1.24558,1.24567,1.24551,1.24557,88800000.0
2005-05-06 03:15:00,1.24549,1.24549,1.24531,1.24531,50200001.0
2005-05-06 03:16:00,1.2453,1.24538,1.2453,1.24538,5400000.0
2005-05-06 03:17:00,1.2454,1.24563,1.2454,1.24553,92400000.0
2005-05-06 03:18:00,1.24537,1.24542,1.24526,1.24542,97200000.0
2005-05-06 03:19:00,1.24535,1.2454,1.24535,1.2454,28500000.0
2005-05-06 03:20:00,1.24545,1.24545,1.2454,1.2454,50000000.0
2005-05-06 03:21:00,1.24543,1.24545,1.24535,1.24545,60200001.0
2005-05-06 03:22:00,1.2454,1.24557,1.24522,1.24543,172700001.0
2005-05-06 03:23:00,1.24533,1.24547,1.24533,1.2454,49400000.0
2005-05-06 03:24:00,1.24537,1.2454,1.24537,1.2454,44999999.0
2005-05-06 03:25:00,1.2454,1.24545,1.24535,1.24543,30100000.0
2005-05-06 03:26:00,1.24541,1.24541,1.2453,1.24538,33700000.0
2005-05-06 03:27:00,1.24516,1.24526,1.24502,1.2452,134200001.0
2005-05-06 03:28:00,1.24552,1.24558,1.24547,1.24556,156800003.0
2005-05-06 03:29:00,1.24532,1.24536,1.24523,1.24531,131900002.0
2005-05-06 03:30:00,1.24548,1.24553,1.24539,1.24543,134300000.0
2005-05-06 03:31:00,1.24545,1.2455,1.2454,1.2455,61400001.0
2005-05-06 03:32:00,1.24557,1.24563,1.24557,1.24563,6400000.0
2005-05-06 03:33:00,1.24565,1.24582,1.24541,1.24579,76300000.0
2005-05-06 03:34:00,1.24572,1.24577,1.24572,1.24577,87600000.0
2005-05-06 03:35:00,1.2456,1.24568,1.24555,1.24561,64600000.0
2005-05-06 03:36:00,1.24544,1.24562,1.24544,1.24562,56300000.0
2005-05-06 03:37:00,1.2457,1.2457,1.2457,1.2457,800000.0
2005-05-06 03:38:00,1.24565,1.24575,1.24565,1.24575,28700000.0
2005-05-06 03:39:00,1.2458,1.24585,1.24578,1.2458,28700000.0
2005-05-06 03:40:00,1.24575,1.24585,1.24575,1.2458,161500002.0
2005-05-06 03:41:00,1.2458,1.24585,1.24575,1.24585,84800002.0
2005-05-06 03:42:00,1.24567,1.24568,1.24567,1.24568,48600001.0
2005-05-06 03:43:00,1.24583,1.24605,1.24558,1.24593,84300001.0
2005-05-06 03:44:00,1.24564,1.24564,1.24558,1.24558,19100000.0
2005-05-06 03:45:00,1.24561,1.24589,1.24555,1.24589,173200000.0
2005-05-06 03:46:00,1.24566,1.24567,1.24566,1.24567,14900000.0
2005-05-06 03:47:00,1.24585,1.24589,1.24582,1.24582,177399999.0
2005-05-06 03:48:00,1.24555,1.24562,1.24555,1.24555,115800001.0
2005-05-06 03:49:00,1.2456,1.24563,1.24555,1.24555,51800000.0
2005-05-06 03:50:00,1.24562,1.24578,1.24562,1.24578,10400000.0
2005-05-06 03:51:00,1.24584,1.24584,1.24569,1.24578,78000000.0
2005-05-06 03:52:00,1.24571,1.24575,1.24561,1.24563,107099998.0
2005-05-06 03:53:00,1.24568,1.24582,1.24563,1.24582,81100000.0
2005-05-06 03:54:00,1.24576,1.24588,1.24553,1.24581,147000001.0
2005-05-06 03:55:00,1.2458,1.2458,1.2458,1.2458,41599998.0
2005-05-06 03:56:00,1.24588,1.24599,1.24567,1.24571,119100000.0
2005-05-06 03:57:00,1.2458,1.2458,1.2458,1.2458,2400000.0
2005-05-06 03:58:00,1.2457,1.24585,1.2457,1.24585,42899998.0
2005-05-06 03:59:00,1.24585,1.24585,1.24585,1.24585,3200000.0
2005-05-06 04:00:00,1.24573,1.24595,1.2456,1.24578,89300000.0
2005-05-06 04:01:00,1.2458,1.2458,1.24555,1.24555,69800002.0
2005-05-06 04:02:00,1.24562,1.24571,1.2456,1.24563,78499999.0
2005-05-06 04:03:00,1.24563,1.24587,1.24563,1.24575,104400001.0
2005-05-06 04:04:00,1.24573,1.24598,1.24567,1.24577,173800000.0
2005-05-06 04:05:00,1.24576,1.24584,1.24573,1.24574,117000000.0
2005-05-06 04:06:00,1.24582,1.24582,1.24572,1.2458,41400001.0
2005-05-06 04:07:00,1.24577,1.24582,1.24569,1.24582,73500000.0
2005-05-06 04:08:00,1.24565,1.2457,1.24565,1.2457,25200000.0
2005-05-06 04:09:00,1.2457,1.2457,1.24562,1.24564,49700000.0
2005-05-06 04:10:00,1.24558,1.24567,1.24548,1.24567,64100001.0
2005-05-06 04:11:00,1.24565,1.2457,1.24565,1.2457,25799999.0
2005-05-06 04:12:00,1.24552,1.24555,1.24545,1.2455,113900000.0
2005-05-06 04:13:00,1.24555,1.24555,1.2455,1.2455,17500000.0
2005-05-06 04:14:00,1.2455,1.24555,1.24545,1.24545,65300001.0
2005-05-06 04:15:00,1.24567,1.24572,1.24549,1.24549,130900000.0
2005-05-06 04:16:00,1.24542,1.24542,1.24531,1.24539,90300001.0
2005-05-06 04:17:00,1.24518,1.24539,1.24518,1.24538,35200000.0
2005-05-06 04:18:00,1.2454,1.24542,1.2454,1.24542,2100000.0
2005-05-06 04:19:00,1.24535,1.24545,1.2452,1.2452,30000000.0
2005-05-06 04:20:00,1.24523,1.24541,1.24516,1.24541,79500001.0
2005-05-06 04:21:00,1.24535,1.2454,1.2453,1.24538,51100000.0
2005-05-06 04:22:00,1.24534,1.24567,1.24515,1.24567,192200000.0
2005-05-06 04:23:00,1.2454,1.2454,1.24535,1.24535,16000000.0
2005-05-06 04:24:00,1.24507,1.24559,1.24507,1.24559,64500000.0
2005-05-06 04:25:00,1.2454,1.2454,1.2454,1.2454,33000001.0
2005-05-06 04:26:00,1.24535,1.24535,1.24535,1.24535,30600000.0
2005-05-06 04:27:00,1.2454,1.24548,1.2454,1.24548,23300000.0
2005-05-06 04:28:00,1.24518,1.24565,1.24512,1.24565,44600001.0
2005-05-06 04:29:00,1.2454,1.24543,1.2453,1.24535,167800002.0
2005-05-06 04:30:00,1.24535,1.24545,1.24535,1.24545,33500000.0
2005-05-06 04:31:00,1.24545,1.24545,1.24535,1.2454,40000001.0
2005-05-06 04:32:00,1.24532,1.24543,1.24532,1.2454,41899999.0
2005-05-06 04:33:00,1.24534,1.24538,1.24525,1.24527,140800002.0
2005-05-06 04:34:00,1.2453,1.24535,1.24525,1.2453,97500000.0
2005-05-06 04:35:00,1.24533,1.24563,1.24519,1.24561,45599999.0
2005-05-06 04:36:00,1.24527,1.24535,1.24527,1.24535,83300000.0
2005-05-06 04:37:00,1.2453,1.24532,1.2453,1.24532,28700000.0
2005-05-06 04:38:00,1.24545,1.24555,1.2452,1.24534,84299998.0
2005-05-06 04:39:00,1.24528,1.2453,1.24528,1.2453,28700000.0
2005-05-06 04:40:00,1.24531,1.24537,1.24531,1.24533,64899999.0
2005-05-06 04:41:00,1.2454,1.24547,1.2453,1.24532,128899999.0
2005-05-06 04:42:00,1.2454,1.2454,1.2454,1.2454,16700000.0
2005-05-06 04:43:00,1.24545,1.24558,1.24522,1.24538,84099999.0
2005-05-06 04:44:00,1.2454,1.2454,1.2454,1.2454,5600000.0
2005-05-06 04:45:00,1.24533,1.24556,1.24519,1.24556,112700003.0
2005-05-06 04:46:00,1.2454,1.24543,1.24535,1.2454,121400001.0
2005-05-06 04:47:00,1.24508,1.24527,1.24505,1.24505,99100002.0
2005-05-06 04:48:00,1.245,1.245,1.24495,1.24495,19100000.0
2005-05-06 04:49:00,1.245,1.245,1.24493,1.24495,135689999.0
2005-05-06 04:50:00,1.24495,1.24505,1.24495,1.24495,12800000.0
2005-05-06 04:51:00,1.24483,1.24528,1.24471,1.24528,107999998.0
2005-05-06 04:52:00,1.24502,1.24508,1.24496,1.24505,47000000.0
2005-05-06 04:53:00,1.24507,1.24507,1.24494,1.24507,98199999.0
2005-05-06 04:54:00,1.24504,1.24504,1.24491,1.24498,58600000.0
2005-05-06 04:55:00,1.24495,1.24505,1.24495,1.24502,48500000.0
2005-05-06 04:56:00,1.24495,1.24505,1.24493,1.245,61400000.0
2005-05-06 04:57:00,1.2448,1.24508,1.24472,1.24473,136300002.0
2005-05-06 04:58:00,1.245,1.245,1.245,1.245,44299999.0
2005-05-06 04:59:00,1.24497,1.245,1.24493,1.24497,132600002.0
2005-05-06 05:00:00,1.245,1.245,1.2449,1.2449,6400000.0
2005-05-06 05:01:00,1.24504,1.24514,1.24504,1.2451,80500000.0
2005-05-06 05:02:00,1.245,1.24508,1.24493,1.245,157200001.0
2005-05-06 05:03:00,1.24502,1.24505,1.24502,1.24505,28600000.0
2005-05-06 05:04:00,1.24478,1.24517,1.24472,1.245,41200001.0
2005-05-06 05:05:00,1.24487,1.24487,1.24454,1.24465,125800002.0
2005-05-06 05:06:00,1.2447,1.2447,1.2447,1.2447,17500000.0
2005-05-06 05:07:00,1.24473,1.24473,1.24445,1.24458,38200000.0
2005-05-06 05:08:00,1.2447,1.2447,1.2447,1.2447,24700001.0
2005-05-06 05:09:00,1.2446,1.24465,1.24452,1.24453,79100003.0
2005-05-06 05:10:00,1.24455,1.24459,1.24447,1.24457,74900000.0
2005-05-06 05:11:00,1.24458,1.24458,1.24449,1.24449,44899998.0
2005-05-06 05:12:00,1.2445,1.24468,1.24446,1.24455,146299999.0
2005-05-06 05:13:00,1.24449,1.2447,1.24449,1.24453,54400000.0
2005-05-06 05:14:00,1.24482,1.24486,1.24447,1.24458,140900001.0
2005-05-06 05:15:00,1.2445,1.2446,1.2445,1.24453,60799999.0
2005-05-06 05:16:00,1.24467,1.24473,1.24458,1.24458,247900006.0
2005-05-06 05:17:00,1.2446,1.24462,1.24455,1.24455,79199998.0
2005-05-06 05:18:00,1.2446,1.24469,1.2446,1.2446,76700000.0
2005-05-06 05:19:00,1.2446,1.2446,1.24452,1.24452,31300000.0
2005-05-06 05:20:00,1.2447,1.24471,1.24462,1.24463,61800001.0
2005-05-06 05:21:00,1.24457,1.24468,1.24457,1.24468,65500000.0
2005-05-06 05:22:00,1.24467,1.24483,1.24467,1.24483,55299999.0
2005-05-06 05:23:00,1.24466,1.24487,1.24461,1.24479,142700002.0
2005-05-06 05:24:00,1.24481,1.24488,1.2448,1.2448,26400000.0
2005-05-06 05:25:00,1.24475,1.2449,1.24467,1.2449,92399998.0
2005-05-06 05:26:00,1.24478,1.24497,1.24474,1.24477,84600000.0
2005-05-06 05:27:00,1.24487,1.24498,1.24487,1.24493,88099998.0
2005-05-06 05:28:00,1.24512,1.24513,1.24479,1.24498,71500000.0
2005-05-06 05:29:00,1.2448,1.2448,1.24475,1.24477,83599999.0
2005-05-06 05:30:00,1.24505,1.24505,1.24478,1.24478,167500003.0
2005-05-06 05:31:00,1.24474,1.24483,1.24472,1.24474,148099999.0
2005-05-06 05:32:00,1.24471,1.24478,1.24469,1.24469,125900002.0
2005-05-06 05:33:00,1.2447,1.2447,1.2447,1.2447,29200001.0
2005-05-06 05:34:00,1.24467,1.24475,1.24464,1.24464,60500000.0
2005-05-06 05:35:00,1.24474,1.24474,1.24474,1.24474,45500000.0
2005-05-06 05:36:00,1.24463,1.24473,1.24463,1.24473,48699999.0
2005-05-06 05:37:00,1.24472,1.24478,1.24463,1.24463,157800000.0
2005-05-06 05:38:00,1.24474,1.24485,1.2447,1.2447,14700000.0
2005-05-06 05:39:00,1.2448,1.24485,1.24475,1.24485,149500003.0
2005-05-06 05:40:00,1.24478,1.24485,1.24475,1.2448,93200000.0
2005-05-06 05:41:00,1.24483,1.24485,1.2448,1.24485,15200000.0
2005-05-06 05:42:00,1.24495,1.24495,1.2449,1.2449,33099999.0
2005-05-06 05:43:00,1.24482,1.24498,1.24482,1.24498,22400000.0
2005-05-06 05:44:00,1.24485,1.24495,1.24485,1.24488,59199999.0
2005-05-06 05:45:00,1.24502,1.24511,1.24483,1.24484,42500000.0
2005-05-06 05:46:00,1.2449,1.24495,1.2449,1.24495,44600000.0
2005-05-06 05:47:00,1.24491,1.24499,1.24488,1.24492,68600001.0
2005-05-06 05:48:00,1.24485,1.2449,1.24485,1.2449,7200000.0
2005-05-06 05:49:00,1.24497,1.245,1.24492,1.245,96000000.0
2005-05-06 05:50:00,1.24492,1.245,1.24489,1.24492,59200000.0
2005-05-06 05:51:00,1.2448,1.24495,1.2448,1.24485,113100001.0
2005-05-06 05:52:00,1.24495,1.24495,1.24482,1.24482,212699998.0
2005-05-06 05:53:00,1.24518,1.24523,1.24497,1.24523,70000000.0
2005-05-06 05:54:00,1.24495,1.24495,1.2449,1.2449,34300000.0
2005-05-06 05:55:00,1.24485,1.24485,1.24473,1.24482,97100000.0
2005-05-06 05:56:00,1.24505,1.24511,1.24479,1.24479,133900002.0
2005-05-06 05:57:00,1.24475,1.2448,1.24475,1.2448,154300001.0
2005-05-06 05:58:00,1.2448,1.24485,1.24475,1.24475,90300001.0
2005-05-06 05:59:00,1.24475,1.24475,1.24475,1.24475,48899999.0
2005-05-06 06:00:00,1.24478,1.24478,1.24475,1.24478,34099999.0
2005-05-06 06:01:00,1.2448,1.24485,1.2447,1.2448,26000000.0
2005-05-06 06:02:00,1.24476,1.24476,1.24454,1.24462,111399999.0
2005-05-06 06:03:00,1.24475,1.24482,1.24475,1.2448,69599998.0
2005-05-06 06:04:00,1.24491,1.24505,1.24483,1.24484,131500001.0
2005-05-06 06:05:00,1.24491,1.24491,1.24472,1.24475,9600000.0
2005-05-06 06:06:00,1.24483,1.24517,1.24466,1.24467,161499997.0
2005-05-06 06:07:00,1.24485,1.24485,1.24475,1.24477,86199998.0
2005-05-06 06:08:00,1.24492,1.24508,1.24479,1.24482,64600000.0
2005-05-06 06:09:00,1.24479,1.24485,1.24477,1.24483,81600000.0
2005-05-06 06:10:00,1.24483,1.24524,1.24483,1.24524,91300002.0
2005-05-06 06:11:00,1.24483,1.24493,1.2448,1.24481,149000001.0
2005-05-06 06:12:00,1.24505,1.24526,1.24494,1.24526,153100002.0
2005-05-06 06:13:00,1.24475,1.2448,1.24475,1.2448,43800000.0
2005-05-06 06:14:00,1.2448,1.2448,1.24475,1.2448,87400002.0
2005-05-06 06:15:00,1.24478,1.24482,1.24466,1.24478,131700001.0
2005-05-06 06:16:00,1.2447,1.24475,1.24465,1.24473,78500000.0
2005-05-06 06:17:00,1.24478,1.24501,1.24461,1.24501,72999999.0
2005-05-06 06:18:00,1.24472,1.24477,1.24465,1.2447,148900002.0
2005-05-06 06:19:00,1.24475,1.24475,1.24467,1.2447,90700002.0
2005-05-06 06:20:00,1.24499,1.24499,1.24473,1.24495,73800001.0
2005-05-06 06:21:00,1.24465,1.2447,1.2446,1.2447,89099999.0
2005-05-06 06:22:00,1.24472,1.24473,1.24467,1.24473,70700001.0
2005-05-06 06:23:00,1.24482,1.24483,1.24462,1.24483,97500001.0
2005-05-06 06:24:00,1.2447,1.24472,1.24465,1.2447,76900000.0
2005-05-06 06:25:00,1.24465,1.24465,1.2445,1.2445,19500001.0
2005-05-06 06:26:00,1.24468,1.24477,1.24465,1.24465,27899999.0
2005-05-06 06:27:00,1.24463,1.24476,1.24458,1.2447,113300001.0
2005-05-06 06:28:00,1.24465,1.24475,1.2446,1.2446,62600001.0
2005-05-06 06:29:00,1.24465,1.24475,1.24465,1.2447,122000001.0
2005-05-06 06:30:00,1.24472,1.24472,1.24472,1.24472,4000000.0
2005-05-06 06:31:00,1.2447,1.24475,1.24465,1.24465,96700002.0
2005-05-06 06:32:00,1.24485,1.24496,1.24475,1.24486,171300001.0
2005-05-06 06:33:00,1.2447,1.2447,1.2446,1.2446,32200000.0
2005-05-06 06:34:00,1.24481,1.24499,1.24472,1.24499,51100001.0
2005-05-06 06:35:00,1.24465,1.24475,1.24465,1.24465,112900001.0
2005-05-06 06:36:00,1.24487,1.24498,1.24472,1.24474,116900001.0
2005-05-06 06:37:00,1.2447,1.24472,1.24465,1.2447,136200002.0
2005-05-06 06:38:00,1.24471,1.24481,1.24471,1.24472,78399999.0
2005-05-06 06:39:00,1.24467,1.2447,1.24465,1.2447,74600001.0
2005-05-06 06:40:00,1.24475,1.24475,1.24465,1.24473,155300000.0
2005-05-06 06:41:00,1.24498,1.24498,1.24469,1.24495,103800002.0
2005-05-06 06:42:00,1.2447,1.24475,1.24463,1.2447,67800000.0
2005-05-06 06:43:00,1.24467,1.24478,1.24467,1.24478,39900000.0
2005-05-06 06:44:00,1.24478,1.24483,1.24469,1.24475,86399999.0
2005-05-06 06:45:00,1.2448,1.24485,1.24475,1.24475,27600001.0
2005-05-06 06:46:00,1.24492,1.24503,1.24482,1.24498,281300002.0
2005-05-06 06:47:00,1.24475,1.24485,1.24475,1.2448,77200001.0
2005-05-06 06:48:00,1.24475,1.24508,1.24475,1.24502,168700003.0
2005-05-06 06:49:00,1.24475,1.24475,1.24475,1.24475,3200000.0
2005-05-06 06:50:00,1.2448,1.24482,1.24475,1.2448,70400002.0
2005-05-06 06:51:00,1.24477,1.24486,1.2445,1.24483,167000000.0
2005-05-06 06:52:00,1.2448,1.24485,1.2447,1.24475,105799997.0
2005-05-06 06:53:00,1.24478,1.24513,1.24472,1.24492,124600000.0
2005-05-06 06:54:00,1.2448,1.2448,1.2448,1.2448,68599998.0
2005-05-06 06:55:00,1.2448,1.24488,1.24475,1.24478,164600003.0
2005-05-06 06:56:00,1.2447,1.24475,1.2447,1.2447,77600002.0
2005-05-06 06:57:00,1.2447,1.2447,1.24465,1.24465,73299999.0
2005-05-06 06:58:00,1.24487,1.24493,1.24487,1.24493,28499999.0
2005-05-06 06:59:00,1.2449,1.24504,1.24485,1.24485,88300000.0
2005-05-06 07:00:00,1.24492,1.24505,1.24485,1.24497,154900001.0
2005-05-06 07:01:00,1.24485,1.24485,1.24475,1.24475,127999997.0
2005-05-06 07:02:00,1.2448,1.2448,1.24472,1.24472,13600000.0
2005-05-06 07:03:00,1.24488,1.24489,1.2448,1.24489,156600004.0
2005-05-06 07:04:00,1.24485,1.24489,1.24479,1.24483,190499997.0
2005-05-06 07:05:00,1.24491,1.24505,1.24476,1.24503,91699999.0
2005-05-06 07:06:00,1.24485,1.24485,1.24475,1.2448,92200001.0
2005-05-06 07:07:00,1.2448,1.24482,1.24475,1.24475,67099999.0
2005-05-06 07:08:00,1.24475,1.24475,1.24475,1.24475,44699999.0
2005-05-06 07:09:00,1.24475,1.24485,1.24475,1.24475,115400001.0
2005-05-06 07:10:00,1.2448,1.24483,1.2448,1.24483,34799999.0
2005-05-06 07:11:00,1.24486,1.24488,1.2448,1.24482,104300000.0
2005-05-06 07:12:00,1.24479,1.24497,1.24479,1.24488,76300000.0
2005-05-06 07:13:00,1.24492,1.24506,1.24491,1.24495,43500000.0
2005-05-06 07:14:00,1.24485,1.2449,1.24485,1.24487,81199999.0
2005-05-06 07:15:00,1.24488,1.24492,1.24482,1.24482,35900000.0
2005-05-06 07:16:00,1.24487,1.24487,1.24473,1.24476,131500002.0
2005-05-06 07:17:00,1.24441,1.24441,1.24426,1.24426,10400000.0
2005-05-06 07:18:00,1.24399,1.24443,1.24399,1.24443,94799999.0
2005-05-06 07:19:00,1.24433,1.24459,1.24415,1.24459,96100003.0
2005-05-06 07:20:00,1.24465,1.2447,1.24465,1.2447,40500002.0
2005-05-06 07:21:00,1.24465,1.24471,1.2446,1.24468,135399998.0
2005-05-06 07:22:00,1.24462,1.24464,1.24449,1.24452,25500000.0
2005-05-06 07:23:00,1.24453,1.24457,1.24453,1.24457,11300000.0
2005-05-06 07:24:00,1.24461,1.24461,1.24448,1.24457,61500000.0
2005-05-06 07:25:00,1.24451,1.24451,1.24447,1.24451,169099998.0
2005-05-06 07:26:00,1.2445,1.24452,1.24445,1.24445,81000000.0
2005-05-06 07:27:00,1.24443,1.24443,1.24417,1.24428,118999997.0
2005-05-06 07:28:00,1.24435,1.24441,1.24412,1.24412,159400001.0
2005-05-06 07:29:00,1.24406,1.24416,1.24406,1.24416,31200000.0
2005-05-06 07:30:00,1.24422,1.24428,1.24422,1.24428,3200000.0
2005-05-06 07:31:00,1.24434,1.24434,1.2441,1.2443,82500001.0
2005-05-06 07:32:00,1.24427,1.2443,1.24421,1.24428,97700001.0
2005-05-06 07:33:00,1.24428,1.24428,1.24419,1.24428,33000000.0
2005-05-06 07:34:00,1.24428,1.24456,1.24421,1.24443,89099998.0
2005-05-06 07:35:00,1.24449,1.24449,1.24445,1.24446,132299998.0
2005-05-06 07:36:00,1.2445,1.24455,1.24442,1.24447,113900001.0
2005-05-06 07:37:00,1.24446,1.24451,1.24437,1.24442,105599998.0
2005-05-06 07:38:00,1.24462,1.24462,1.24448,1.24458,141700003.0
2005-05-06 07:39:00,1.24455,1.2446,1.24455,1.24457,33100000.0
2005-05-06 07:40:00,1.24453,1.24457,1.24451,1.24456,29600000.0
2005-05-06 07:41:00,1.24451,1.24451,1.24449,1.24449,16100000.0
2005-05-06 07:42:00,1.24434,1.24434,1.24414,1.24433,127399996.0
2005-05-06 07:43:00,1.24427,1.24427,1.24402,1.24411,122399998.0
2005-05-06 07:44:00,1.24418,1.24427,1.24412,1.24427,105800000.0
2005-05-06 07:45:00,1.24404,1.24407,1.24397,1.24405,80000000.0
2005-05-06 07:46:00,1.24393,1.24393,1.24382,1.2439,70899999.0
2005-05-06 07:47:00,1.24385,1.24407,1.2438,1.24405,122499999.0
2005-05-06 07:48:00,1.244,1.24403,1.24384,1.24395,107299996.0
2005-05-06 07:49:00,1.24398,1.24402,1.24393,1.24399,98700001.0
2005-05-06 07:50:00,1.24396,1.24396,1.2438,1.24389,94600002.0
2005-05-06 07:51:00,1.24392,1.24397,1.2439,1.24393,170700005.0
2005-05-06 07:52:00,1.24397,1.24415,1.24397,1.24415,162400001.0
2005-05-06 07:53:00,1.2442,1.2442,1.2442,1.2442,25499999.0
2005-05-06 07:54:00,1.24415,1.24415,1.24402,1.24411,127599998.0
2005-05-06 07:55:00,1.24428,1.24441,1.24418,1.24441,110000000.0
2005-05-06 07:56:00,1.24438,1.24439,1.24429,1.24433,112700000.0
2005-05-06 07:57:00,1.24418,1.24418,1.24378,1.24396,43300000.0
2005-05-06 07:58:00,1.24408,1.24433,1.24405,1.24433,87500000.0
2005-05-06 07:59:00,1.24425,1.24439,1.24416,1.24439,84500000.0
2005-05-06 08:00:00,1.24445,1.24455,1.24445,1.24455,82700000.0
2005-05-06 08:01:00,1.24447,1.24468,1.24447,1.24465,92100002.0
2005-05-06 08:02:00,1.24456,1.24467,1.24453,1.24453,114500000.0
2005-05-06 08:03:00,1.24448,1.24463,1.24448,1.24463,43900000.0
2005-05-06 08:04:00,1.24457,1.24473,1.24456,1.24473,92199999.0
2005-05-06 08:05:00,1.24465,1.24465,1.24448,1.24458,84300000.0
2005-05-06 08:06:00,1.24468,1.2447,1.24465,1.24468,74399999.0
2005-05-06 08:07:00,1.24462,1.24468,1.24459,1.24468,126000004.0
2005-05-06 08:08:00,1.2448,1.2448,1.24456,1.24463,102899998.0
2005-05-06 08:09:00,1.2447,1.24492,1.24461,1.24475,118100002.0
2005-05-06 08:10:00,1.24475,1.24481,1.24453,1.24481,62700000.0
2005-05-06 08:11:00,1.24489,1.24489,1.2447,1.2447,42000000.0
2005-05-06 08:12:00,1.24485,1.24485,1.2448,1.2448,62399997.0
2005-05-06 08:13:00,1.24483,1.24487,1.24475,1.24475,75600000.0
2005-05-06 08:14:00,1.24475,1.24485,1.24475,1.2448,59299999.0
2005-05-06 08:15:00,1.24468,1.24489,1.24461,1.24479,58900000.0
2005-05-06 08:16:00,1.2448,1.2448,1.24475,1.24475,8000000.0
2005-05-06 08:17:00,1.24482,1.24485,1.24482,1.24485,62500000.0
2005-05-06 08:18:00,1.24485,1.24485,1.24485,1.24485,2400000.0
2005-05-06 08:19:00,1.24495,1.24495,1.2449,1.24495,80900000.0
2005-05-06 08:20:00,1.24494,1.24499,1.24473,1.24477,60200000.0
2005-05-06 08:21:00,1.24477,1.24503,1.24459,1.24476,105400001.0
2005-05-06 08:22:00,1.24483,1.24506,1.24476,1.24506,51500000.0
2005-05-06 08:23:00,1.24521,1.24521,1.24492,1.24507,128800000.0
2005-05-06 08:24:00,1.24489,1.24497,1.24489,1.24492,76900001.0
2005-05-06 08:25:00,1.24485,1.24509,1.24481,1.24506,115600001.0
2005-05-06 08:26:00,1.24505,1.24505,1.24505,1.24505,7200000.0
2005-05-06 08:27:00,1.2449,1.24505,1.2449,1.24502,8200000.0
2005-05-06 08:28:00,1.245,1.245,1.245,1.245,35099998.0
2005-05-06 08:29:00,1.245,1.245,1.2449,1.2449,25500000.0
2005-05-06 08:30:00,1.24493,1.24503,1.24493,1.245,49300001.0
2005-05-06 08:31:00,1.24531,1.24537,1.24525,1.24537,89499998.0
2005-05-06 08:32:00,1.24505,1.24505,1.24493,1.245,189699998.0
2005-05-06 08:33:00,1.24495,1.24505,1.24495,1.24505,93800002.0
2005-05-06 08:34:00,1.24498,1.24504,1.24491,1.24504,112799999.0
2005-05-06 08:35:00,1.24507,1.24507,1.24495,1.24503,106000002.0
2005-05-06 08:36:00,1.24503,1.24503,1.24495,1.24495,20300000.0
2005-05-06 08:37:00,1.245,1.245,1.245,1.245,22500000.0
2005-05-06 08:38:00,1.24532,1.24532,1.24492,1.24509,90800001.0
2005-05-06 08:39:00,1.24495,1.24505,1.24495,1.245,46500000.0
2005-05-06 08:40:00,1.24497,1.245,1.24497,1.245,4000000.0
2005-05-06 08:41:00,1.24505,1.2452,1.24502,1.24502,88900002.0
2005-05-06 08:42:00,1.24508,1.24535,1.24508,1.24535,68500001.0
2005-05-06 08:43:00,1.24523,1.24523,1.24509,1.24513,130399999.0
2005-05-06 08:44:00,1.24537,1.24537,1.24502,1.2452,86699998.0
2005-05-06 08:45:00,1.24514,1.24514,1.24506,1.24512,124300001.0
2005-05-06 08:46:00,1.24514,1.24519,1.24514,1.24519,15200000.0
2005-05-06 08:47:00,1.24524,1.24524,1.24519,1.24519,40800000.0
2005-05-06 08:48:00,1.2453,1.2453,1.24525,1.24525,5600000.0
2005-05-06 08:49:00,1.24526,1.24529,1.24526,1.24529,14300000.0
2005-05-06 08:50:00,1.24518,1.24531,1.24513,1.24531,117800002.0
2005-05-06 08:51:00,1.2452,1.2452,1.2452,1.2452,3400000.0
2005-05-06 08:52:00,1.2452,1.24522,1.2452,1.24522,47199999.0
2005-05-06 08:53:00,1.2452,1.24525,1.24515,1.24518,78500001.0
2005-05-06 08:54:00,1.24525,1.24544,1.2452,1.24544,76000001.0
2005-05-06 08:55:00,1.2452,1.24525,1.24513,1.24525,171800001.0
2005-05-06 08:56:00,1.2453,1.24542,1.2453,1.24542,58800000.0
2005-05-06 08:57:00,1.2454,1.24545,1.24533,1.24533,54300001.0
2005-05-06 08:58:00,1.24538,1.24548,1.24532,1.24548,100500000.0
2005-05-06 08:59:00,1.24552,1.2456,1.24543,1.24543,74100000.0
2005-05-06 09:00:00,1.24533,1.24569,1.24533,1.24569,49500000.0
2005-05-06 09:01:00,1.24535,1.24535,1.24535,1.24535,20800000.0
2005-05-06 09:02:00,1.24538,1.2454,1.24529,1.2453,48199999.0
2005-05-06 09:03:00,1.24538,1.24541,1.24524,1.24524,113400000.0
2005-05-06 09:04:00,1.24532,1.24538,1.24521,1.24524,92399998.0
2005-05-06 09:05:00,1.2451,1.24525,1.24502,1.24525,69799999.0
2005-05-06 09:06:00,1.24524,1.24538,1.24524,1.24536,72699999.0
2005-05-06 09:07:00,1.24533,1.24533,1.24532,1.24532,54600000.0
2005-05-06 09:08:00,1.24513,1.24541,1.24513,1.24541,99800001.0
2005-05-06 09:09:00,1.24538,1.24543,1.2453,1.24543,113300001.0
2005-05-06 09:10:00,1.24543,1.24546,1.24543,1.24546,67000002.0
2005-05-06 09:11:00,1.24543,1.24553,1.24543,1.2455,87799999.0
2005-05-06 09:12:00,1.24553,1.24555,1.24553,1.24555,60800002.0
2005-05-06 09:13:00,1.2455,1.2455,1.24545,1.24545,85799999.0
2005-05-06 09:14:00,1.24543,1.24543,1.24527,1.24527,28700000.0
2005-05-06 09:15:00,1.24515,1.24515,1.245,1.24502,47299999.0
2005-05-06 09:16:00,1.24515,1.24517,1.24505,1.24505,63100000.0
2005-05-06 09:17:00,1.24505,1.24505,1.24481,1.24481,50999999.0
2005-05-06 09:18:00,1.24468,1.24468,1.24427,1.24461,144800000.0
2005-05-06 09:19:00,1.24447,1.24449,1.24437,1.24437,81599998.0
2005-05-06 09:20:00,1.2444,1.2444,1.2443,1.2444,100900002.0
2005-05-06 09:21:00,1.24455,1.2446,1.24455,1.2446,21599999.0
2005-05-06 09:22:00,1.24468,1.24469,1.24449,1.24449,90100000.0
2005-05-06 09:23:00,1.24477,1.24488,1.24477,1.24488,34800000.0
2005-05-06 09:24:00,1.24503,1.24503,1.24489,1.24493,117400003.0
2005-05-06 09:25:00,1.24492,1.24492,1.24464,1.24472,110099999.0
2005-05-06 09:26:00,1.24476,1.24476,1.24474,1.24474,34300001.0
2005-05-06 09:27:00,1.24468,1.24483,1.24466,1.24483,60600001.0
2005-05-06 09:28:00,1.24498,1.24498,1.24493,1.24498,39800000.0
2005-05-06 09:29:00,1.245,1.24511,1.245,1.24511,15900000.0
2005-05-06 09:30:00,1.24496,1.24496,1.24492,1.24492,17500000.0
2005-05-06 09:31:00,1.24465,1.24473,1.24441,1.24473,120999999.0
2005-05-06 09:32:00,1.24486,1.24498,1.24486,1.24498,39300000.0
2005-05-06 09:33:00,1.24498,1.24498,1.24491,1.24494,123000000.0
2005-05-06 09:34:00,1.24448,1.24472,1.24432,1.24463,59800000.0
2005-05-06 09:35:00,1.24483,1.24485,1.24469,1.24485,106600000.0
2005-05-06 09:36:00,1.24493,1.24494,1.24493,1.24494,39600000.0
2005-05-06 09:37:00,1.24503,1.24514,1.24503,1.24505,48000001.0
2005-05-06 09:38:00,1.24505,1.24505,1.24489,1.24499,135999999.0
2005-05-06 09:39:00,1.24502,1.2451,1.24497,1.24497,75199999.0
2005-05-06 09:40:00,1.24488,1.24491,1.24481,1.24491,99700002.0
2005-05-06 09:41:00,1.24478,1.24485,1.24476,1.24484,182700000.0
2005-05-06 09:42:00,1.24492,1.24492,1.24479,1.24492,117500000.0
2005-05-06 09:43:00,1.245,1.24513,1.24497,1.24497,66300000.0
2005-05-06 09:44:00,1.24482,1.24482,1.2446,1.2447,57000000.0
2005-05-06 09:45:00,1.24465,1.2447,1.24465,1.2447,22400000.0
2005-05-06 09:46:00,1.24468,1.24477,1.24468,1.24477,46300000.0
2005-05-06 09:47:00,1.24474,1.24497,1.24474,1.24497,119800000.0
2005-05-06 09:48:00,1.24502,1.24506,1.24498,1.24502,77900001.0
2005-05-06 09:49:00,1.245,1.245,1.24487,1.24493,38500000.0
2005-05-06 09:50:00,1.2452,1.24528,1.24491,1.24525,235000003.0
2005-05-06 09:51:00,1.24502,1.24502,1.24494,1.245,50100001.0
2005-05-06 09:52:00,1.24497,1.24541,1.24497,1.24541,87400002.0
2005-05-06 09:53:00,1.2454,1.2454,1.2453,1.2454,43900000.0
2005-05-06 09:54:00,1.2454,1.2454,1.24533,1.24535,43100000.0
2005-05-06 09:55:00,1.24539,1.24539,1.24529,1.24537,66599999.0
2005-05-06 09:56:00,1.2453,1.24555,1.24517,1.24532,73400001.0
2005-05-06 09:57:00,1.2453,1.24535,1.24523,1.24525,167499998.0
2005-05-06 09:58:00,1.2453,1.2453,1.2453,1.2453,9600000.0
2005-05-06 09:59:00,1.2453,1.24535,1.2453,1.24532,96900003.0
2005-05-06 10:00:00,1.2452,1.24539,1.2452,1.24528,54800001.0
2005-05-06 10:01:00,1.24525,1.2453,1.24525,1.2453,57299999.0
2005-05-06 10:02:00,1.24532,1.24544,1.24529,1.24529,185300003.0
2005-05-06 10:03:00,1.24543,1.24543,1.24532,1.24532,80500000.0
2005-05-06 10:04:00,1.24551,1.24551,1.24533,1.24535,98200000.0
2005-05-06 10:05:00,1.24541,1.24541,1.24536,1.24536,35200000.0
2005-05-06 10:06:00,1.2455,1.24555,1.24545,1.24555,78200001.0
2005-05-06 10:07:00,1.24542,1.2455,1.24542,1.2455,52600000.0
2005-05-06 10:08:00,1.24544,1.24544,1.24538,1.24538,38200001.0
2005-05-06 10:09:00,1.24528,1.2453,1.24527,1.2453,85199997.0
2005-05-06 10:10:00,1.24525,1.2453,1.24525,1.24528,56500000.0
2005-05-06 10:11:00,1.24533,1.24533,1.2453,1.2453,36899999.0
2005-05-06 10:12:00,1.24523,1.24535,1.24523,1.24535,78100000.0
2005-05-06 10:13:00,1.24532,1.24543,1.24532,1.24543,91900001.0
2005-05-06 10:14:00,1.24547,1.24585,1.24547,1.24585,50500000.0
2005-05-06 10:15:00,1.24585,1.24585,1.2457,1.24575,221000002.0
2005-05-06 10:16:00,1.24581,1.24599,1.24581,1.24586,81500000.0
2005-05-06 10:17:00,1.24574,1.24582,1.24573,1.24575,65600000.0
2005-05-06 10:18:00,1.24574,1.24588,1.24559,1.24573,90699999.0
2005-05-06 10:19:00,1.24575,1.24582,1.24575,1.24575,75199999.0
2005-05-06 10:20:00,1.24577,1.24585,1.2457,1.24585,115800000.0
2005-05-06 10:21:00,1.24589,1.24608,1.24583,1.24594,158099997.0
2005-05-06 10:22:00,1.24585,1.24589,1.24576,1.24587,96400002.0
2005-05-06 10:23:00,1.2459,1.2459,1.24585,1.24585,48499999.0
2005-05-06 10:24:00,1.2462,1.2462,1.24581,1.24585,215399995.0
2005-05-06 10:25:00,1.2459,1.24595,1.24582,1.2459,94800000.0
2005-05-06 10:26:00,1.24618,1.24618,1.24592,1.24597,70899999.0
2005-05-06 10:27:00,1.24593,1.24593,1.2459,1.2459,20700000.0
2005-05-06 10:28:00,1.24581,1.24584,1.24572,1.24576,122099999.0
2005-05-06 10:29:00,1.24575,1.24585,1.24573,1.24578,139400001.0
2005-05-06 10:30:00,1.24575,1.24575,1.24572,1.24572,70700000.0
2005-05-06 10:31:00,1.24585,1.24592,1.24585,1.24588,51399998.0
2005-05-06 10:32:00,1.24586,1.24586,1.2456,1.24567,91700001.0
2005-05-06 10:33:00,1.2458,1.2458,1.2458,1.2458,49600001.0
2005-05-06 10:34:00,1.24578,1.24583,1.2457,1.24577,97399999.0
2005-05-06 10:35:00,1.24573,1.24592,1.24573,1.2458,80200001.0
2005-05-06 10:36:00,1.2459,1.24608,1.2459,1.246,185500004.0
2005-05-06 10:37:00,1.24592,1.246,1.24581,1.24584,40100000.0
2005-05-06 10:38:00,1.24588,1.24603,1.24588,1.24591,196100000.0
2005-05-06 10:39:00,1.24598,1.246,1.24591,1.24591,108200002.0
2005-05-06 10:40:00,1.2458,1.24588,1.2458,1.24588,116100003.0
2005-05-06 10:41:00,1.24585,1.24595,1.24585,1.2459,99600000.0
2005-05-06 10:42:00,1.24588,1.24588,1.24582,1.24588,23900000.0
2005-05-06 10:43:00,1.2458,1.24619,1.2458,1.24619,70400000.0
2005-05-06 10:44:00,1.2458,1.24592,1.24578,1.24592,165700003.0
2005-05-06 10:45:00,1.24595,1.24595,1.24588,1.2459,176799997.0
2005-05-06 10:46:00,1.24588,1.24598,1.24585,1.2459,132200002.0
2005-05-06 10:47:00,1.2459,1.24604,1.2459,1.24596,88600001.0
2005-05-06 10:48:00,1.2459,1.24597,1.24585,1.2459,111799999.0
2005-05-06 10:49:00,1.2459,1.2459,1.24567,1.24569,102699999.0
2005-05-06 10:50:00,1.2456,1.24563,1.24545,1.24563,95599999.0
2005-05-06 10:51:00,1.24574,1.24585,1.24569,1.2457,220299995.0
2005-05-06 10:52:00,1.24573,1.24573,1.24557,1.24557,65900001.0
2005-05-06 10:53:00,1.24565,1.24565,1.24547,1.24547,75400000.0
2005-05-06 10:54:00,1.24555,1.24568,1.24555,1.24567,42800001.0
2005-05-06 10:55:00,1.24562,1.24565,1.24555,1.24555,113499999.0
2005-05-06 10:56:00,1.24555,1.24568,1.24555,1.24568,54300000.0
2005-05-06 10:57:00,1.24563,1.2457,1.24554,1.24554,108400002.0
2005-05-06 10:58:00,1.2456,1.24565,1.24552,1.2456,113600001.0
2005-05-06 10:59:00,1.24565,1.24565,1.24558,1.2456,77400001.0
2005-05-06 11:00:00,1.24553,1.24562,1.24553,1.24558,137799998.0
2005-05-06 11:01:00,1.24557,1.24557,1.2455,1.24551,61000001.0
2005-05-06 11:02:00,1.24562,1.24582,1.24562,1.24572,120300001.0
2005-05-06 11:03:00,1.24593,1.24593,1.24542,1.24557,159300002.0
2005-05-06 11:04:00,1.24559,1.2458,1.24529,1.24532,97900001.0
2005-05-06 11:05:00,1.24578,1.24578,1.24535,1.24537,88699998.0
2005-05-06 11:06:00,1.24538,1.24538,1.24532,1.24538,55600000.0
2005-05-06 11:07:00,1.24537,1.2454,1.24524,1.2454,119600003.0
2005-05-06 11:08:00,1.24535,1.24535,1.24518,1.24527,54600000.0
2005-05-06 11:09:00,1.24505,1.24516,1.24505,1.24505,75899999.0
2005-05-06 11:10:00,1.24481,1.24486,1.24442,1.24483,157200002.0
2005-05-06 11:11:00,1.24459,1.2449,1.24444,1.2449,199499995.0
2005-05-06 11:12:00,1.24479,1.24481,1.24463,1.24465,113100002.0
2005-05-06 11:13:00,1.24453,1.24453,1.24436,1.24436,90000000.0
2005-05-06 11:14:00,1.24439,1.24445,1.24433,1.24433,72200000.0
2005-05-06 11:15:00,1.24434,1.24445,1.24427,1.24433,101100002.0
2005-05-06 11:16:00,1.24435,1.2444,1.24428,1.2443,80400001.0
2005-05-06 11:17:00,1.24412,1.24412,1.24402,1.24402,67500002.0
2005-05-06 11:18:00,1.24399,1.24406,1.24386,1.24398,179500000.0
2005-05-06 11:19:00,1.24395,1.24412,1.24395,1.24403,71000000.0
2005-05-06 11:20:00,1.2441,1.2441,1.24402,1.24402,173300003.0
2005-05-06 11:21:00,1.24417,1.24436,1.24417,1.24425,22700000.0
2005-05-06 11:22:00,1.24425,1.24445,1.24424,1.24433,129700002.0
2005-05-06 11:23:00,1.24428,1.24428,1.24414,1.24424,105500003.0
2005-05-06 11:24:00,1.2443,1.2443,1.24409,1.24418,82300000.0
2005-05-06 11:25:00,1.24427,1.24433,1.24423,1.24429,111799999.0
2005-05-06 11:26:00,1.24431,1.24442,1.24431,1.24442,166400003.0
2005-05-06 11:27:00,1.24438,1.24438,1.24428,1.24433,143300001.0
2005-05-06 11:28:00,1.24438,1.24441,1.24432,1.24438,107200002.0
2005-05-06 11:29:00,1.24424,1.24424,1.24405,1.24405,68499998.0
2005-05-06 11:30:00,1.24402,1.24404,1.24385,1.24385,68399999.0
2005-05-06 11:31:00,1.24383,1.24391,1.24377,1.24388,193899995.0
2005-05-06 11:32:00,1.24377,1.24377,1.24347,1.24375,157899998.0
2005-05-06 11:33:00,1.24378,1.24379,1.24346,1.24359,154800003.0
2005-05-06 11:34:00,1.24382,1.24395,1.24368,1.24372,112300000.0
2005-05-06 11:35:00,1.24362,1.24373,1.24361,1.24371,95300002.0
2005-05-06 11:36:00,1.24374,1.24385,1.24369,1.24369,143099999.0
2005-05-06 11:37:00,1.24378,1.24385,1.24377,1.24377,57500001.0
2005-05-06 11:38:00,1.24369,1.24378,1.24367,1.24376,108199998.0
2005-05-06 11:39:00,1.24363,1.24378,1.24357,1.24375,139999999.0
2005-05-06 11:40:00,1.2438,1.24385,1.24372,1.2438,81799998.0
2005-05-06 11:41:00,1.24373,1.24387,1.24344,1.24387,46000000.0
2005-05-06 11:42:00,1.24384,1.24407,1.24363,1.24394,150999998.0
2005-05-06 11:43:00,1.24402,1.2442,1.24399,1.2442,124899999.0
2005-05-06 11:44:00,1.24401,1.24422,1.24401,1.24418,18800000.0
2005-05-06 11:45:00,1.24422,1.24422,1.24411,1.24411,68299999.0
2005-05-06 11:46:00,1.24423,1.24448,1.24411,1.24448,123899998.0
2005-05-06 11:47:00,1.24443,1.24443,1.2443,1.2443,10200000.0
2005-05-06 11:48:00,1.24434,1.24438,1.24427,1.24427,12100000.0
2005-05-06 11:49:00,1.2445,1.2445,1.24423,1.24423,133999997.0
2005-05-06 11:50:00,1.2443,1.24435,1.24425,1.2443,83800000.0
2005-05-06 11:51:00,1.24417,1.2442,1.24405,1.24405,147600000.0
2005-05-06 11:52:00,1.2441,1.24415,1.24405,1.24408,116299999.0
2005-05-06 11:53:00,1.24368,1.24395,1.24361,1.24395,125600000.0
2005-05-06 11:54:00,1.24413,1.24413,1.24401,1.24405,55800001.0
2005-05-06 11:55:00,1.24412,1.24412,1.24395,1.24401,73300000.0
2005-05-06 11:56:00,1.24402,1.24406,1.24397,1.24402,28700000.0
2005-05-06 11:57:00,1.24404,1.2441,1.24403,1.24404,175899999.0
2005-05-06 11:58:00,1.24402,1.24409,1.24398,1.24398,71699999.0
2005-05-06 11:59:00,1.2439,1.2439,1.2437,1.24386,86699999.0
2005-05-06 12:00:00,1.24392,1.24392,1.24379,1.24388,39100000.0
2005-05-06 12:01:00,1.24388,1.24388,1.24376,1.24376,57100000.0
2005-05-06 12:02:00,1.24377,1.24385,1.24377,1.24382,38999998.0
2005-05-06 12:03:00,1.24378,1.24385,1.24378,1.24382,59800001.0
2005-05-06 12:04:00,1.24395,1.24412,1.24378,1.24378,23300000.0
2005-05-06 12:05:00,1.24373,1.24378,1.24359,1.24361,91200000.0
2005-05-06 12:06:00,1.24373,1.24388,1.24373,1.24377,60800001.0
2005-05-06 12:07:00,1.24375,1.24382,1.24369,1.24382,51500000.0
2005-05-06 12:08:00,1.24385,1.24395,1.2438,1.24395,120100004.0
2005-05-06 12:09:00,1.24399,1.24415,1.24389,1.24415,116200000.0
2005-05-06 12:10:00,1.2442,1.24425,1.2442,1.24425,8800000.0
2005-05-06 12:11:00,1.24407,1.24419,1.24407,1.24419,132800001.0
2005-05-06 12:12:00,1.24413,1.24421,1.24402,1.24402,144700000.0
2005-05-06 12:13:00,1.24395,1.24408,1.24395,1.244,182099999.0
2005-05-06 12:14:00,1.24398,1.24398,1.24393,1.24393,39100000.0
2005-05-06 12:15:00,1.24392,1.24405,1.2439,1.24405,126099997.0
2005-05-06 12:16:00,1.24397,1.244,1.24381,1.24384,34500001.0
2005-05-06 12:17:00,1.24387,1.24392,1.24383,1.24387,86000000.0
2005-05-06 12:18:00,1.2439,1.24392,1.24383,1.24383,169700004.0
2005-05-06 12:19:00,1.24392,1.24399,1.24392,1.24399,68700001.0
2005-05-06 12:20:00,1.244,1.24405,1.24395,1.24395,67100001.0
2005-05-06 12:21:00,1.24399,1.24399,1.24361,1.24388,138800002.0
2005-05-06 12:22:00,1.24395,1.24395,1.24374,1.24389,67300001.0
2005-05-06 12:23:00,1.2441,1.24434,1.2441,1.24434,58500000.0
2005-05-06 12:24:00,1.24433,1.24438,1.24433,1.24433,40400000.0
2005-05-06 12:25:00,1.24435,1.24442,1.24431,1.24433,105599998.0
2005-05-06 12:26:00,1.24422,1.24422,1.24406,1.2441,111299999.0
2005-05-06 12:27:00,1.24401,1.24401,1.2437,1.24392,100899999.0
2005-05-06 12:28:00,1.24395,1.244,1.24388,1.24398,90500000.0
2005-05-06 12:29:00,1.24397,1.24401,1.2439,1.2439,48700000.0
2005-05-06 12:30:00,1.24378,1.24385,1.24369,1.24385,129800002.0
2005-05-06 12:31:00,1.24385,1.24398,1.24385,1.24398,104199999.0
2005-05-06 12:32:00,1.24385,1.2439,1.2438,1.24382,64500000.0
2005-05-06 12:33:00,1.24417,1.24417,1.24349,1.24351,148300003.0
2005-05-06 12:34:00,1.24387,1.24394,1.24359,1.24367,75200001.0
2005-05-06 12:35:00,1.24361,1.24361,1.24347,1.24347,60000002.0
2005-05-06 12:36:00,1.24353,1.24353,1.24349,1.24349,33399999.0
2005-05-06 12:37:00,1.24349,1.2435,1.24341,1.24342,186000000.0
2005-05-06 12:38:00,1.24342,1.24342,1.24329,1.24333,103899999.0
2005-05-06 12:39:00,1.24343,1.24343,1.24329,1.2433,43100001.0
2005-05-06 12:40:00,1.24343,1.24343,1.24325,1.24333,149900002.0
2005-05-06 12:41:00,1.2433,1.2433,1.24328,1.2433,117900004.0
2005-05-06 12:42:00,1.2433,1.24335,1.24325,1.2433,144699999.0
2005-05-06 12:43:00,1.24337,1.24386,1.24337,1.2438,115500001.0
2005-05-06 12:44:00,1.24374,1.24374,1.24352,1.24354,96700000.0
2005-05-06 12:45:00,1.24351,1.24359,1.24345,1.24359,105100002.0
2005-05-06 12:46:00,1.2437,1.24376,1.2437,1.24376,16000000.0
2005-05-06 12:47:00,1.2438,1.24383,1.2438,1.24383,42600000.0
2005-05-06 12:48:00,1.24392,1.24408,1.24391,1.24408,91099997.0
2005-05-06 12:49:00,1.24372,1.24372,1.24351,1.24351,34200000.0
2005-05-06 12:50:00,1.24332,1.24341,1.24323,1.24323,99199999.0
2005-05-06 12:51:00,1.24316,1.24316,1.24306,1.24312,72000001.0
2005-05-06 12:52:00,1.24313,1.24335,1.24313,1.2433,97200002.0
2005-05-06 12:53:00,1.2433,1.24332,1.2433,1.24332,74899998.0
2005-05-06 12:54:00,1.24337,1.24337,1.24333,1.24333,8800000.0
2005-05-06 12:55:00,1.24342,1.24359,1.24342,1.24353,80799999.0
2005-05-06 12:56:00,1.24385,1.24389,1.24335,1.24339,92800001.0
2005-05-06 12:57:00,1.24347,1.24359,1.24337,1.24337,35400001.0
2005-05-06 12:58:00,1.24302,1.2431,1.24265,1.2431,97999999.0
2005-05-06 12:59:00,1.24323,1.24323,1.24257,1.24268,85000000.0
2005-05-06 13:00:00,1.24281,1.24281,1.23985,1.2401,165700000.0
2005-05-06 13:01:00,1.24101,1.2413,1.24097,1.2413,128000000.0
2005-05-06 13:02:00,1.24135,1.24155,1.24135,1.24155,58400001.0
2005-05-06 13:03:00,1.24168,1.24203,1.24167,1.24203,61600000.0
2005-05-06 13:04:00,1.24219,1.24226,1.24214,1.24214,154300002.0
2005-05-06 13:05:00,1.2419,1.24208,1.2417,1.24189,115500000.0
2005-05-06 13:06:00,1.24166,1.24173,1.24159,1.24165,97400000.0
2005-05-06 13:07:00,1.2417,1.24178,1.24169,1.24174,120200001.0
2005-05-06 13:08:00,1.24196,1.24197,1.24186,1.24197,79400000.0
2005-05-06 13:09:00,1.24175,1.24203,1.24168,1.24203,88400000.0
2005-05-06 13:10:00,1.24197,1.24215,1.24197,1.24215,16200000.0
2005-05-06 13:11:00,1.24205,1.24205,1.2419,1.24191,129600000.0
2005-05-06 13:12:00,1.24183,1.24183,1.2417,1.2417,4800000.0
2005-05-06 13:13:00,1.24158,1.24158,1.24135,1.24135,82900000.0
2005-05-06 13:14:00,1.24141,1.24147,1.24141,1.24147,45500000.0
2005-05-06 13:15:00,1.24143,1.24156,1.24139,1.24155,35200000.0
2005-05-06 13:16:00,1.24156,1.2416,1.2415,1.2416,100100001.0
2005-05-06 13:17:00,1.24156,1.24157,1.24143,1.24143,122400000.0
2005-05-06 13:18:00,1.24135,1.24135,1.24124,1.24125,139800004.0
2005-05-06 13:19:00,1.24125,1.24125,1.24114,1.24114,23600000.0
2005-05-06 13:20:00,1.24101,1.24101,1.24083,1.24097,64300000.0
2005-05-06 13:21:00,1.24085,1.24085,1.24055,1.24057,58299999.0
2005-05-06 13:22:00,1.24062,1.24077,1.24062,1.24077,113799998.0
2005-05-06 13:23:00,1.24081,1.24081,1.24063,1.24068,129900002.0
2005-05-06 13:24:00,1.24077,1.24092,1.24067,1.24092,111100000.0
2005-05-06 13:25:00,1.24092,1.24096,1.24089,1.24096,51100000.0
2005-05-06 13:26:00,1.2409,1.24092,1.24087,1.24087,50800002.0
2005-05-06 13:27:00,1.24086,1.24088,1.24076,1.24088,76000001.0
2005-05-06 13:28:00,1.24088,1.2409,1.2408,1.2409,43600000.0
2005-05-06 13:29:00,1.241,1.24112,1.24074,1.241,72200000.0
2005-05-06 13:30:00,1.24095,1.24095,1.24078,1.24081,142400000.0
2005-05-06 13:31:00,1.24069,1.24069,1.24054,1.24054,53199999.0
2005-05-06 13:32:00,1.24058,1.2407,1.24046,1.24059,97100001.0
2005-05-06 13:33:00,1.2407,1.24078,1.24067,1.24068,113500000.0
2005-05-06 13:34:00,1.24086,1.24108,1.24085,1.24108,109700002.0
2005-05-06 13:35:00,1.24089,1.24095,1.2408,1.2408,168299998.0
2005-05-06 13:36:00,1.24067,1.24074,1.24054,1.2407,83800000.0
2005-05-06 13:37:00,1.24067,1.24067,1.24041,1.24054,142400000.0
2005-05-06 13:38:00,1.24049,1.24057,1.24049,1.24057,76500001.0
2005-05-06 13:39:00,1.24058,1.24086,1.24053,1.24086,104699997.0
2005-05-06 13:40:00,1.24087,1.24087,1.24078,1.24087,119699998.0
2005-05-06 13:41:00,1.24081,1.24104,1.24076,1.24099,95200000.0
2005-05-06 13:42:00,1.24105,1.24113,1.24089,1.24111,165300003.0
2005-05-06 13:43:00,1.24128,1.24139,1.24121,1.24125,91500002.0
2005-05-06 13:44:00,1.24136,1.24147,1.24127,1.24141,84800002.0
2005-05-06 13:45:00,1.24142,1.24146,1.24135,1.24145,83200002.0
2005-05-06 13:46:00,1.24133,1.24133,1.24105,1.2411,131700002.0
2005-05-06 13:47:00,1.24123,1.24123,1.24112,1.24112,93499999.0
2005-05-06 13:48:00,1.24108,1.24119,1.24107,1.24108,37000000.0
2005-05-06 13:49:00,1.24085,1.2413,1.24075,1.24101,125300001.0
2005-05-06 13:50:00,1.24108,1.24109,1.24102,1.24109,79299998.0
2005-05-06 13:51:00,1.24122,1.24128,1.24122,1.24128,41599998.0
2005-05-06 13:52:00,1.24127,1.24139,1.24114,1.24115,91200003.0
2005-05-06 13:53:00,1.24109,1.24117,1.24109,1.24117,54400002.0
2005-05-06 13:54:00,1.24115,1.2412,1.24115,1.2412,9600000.0
2005-05-06 13:55:00,1.24114,1.24114,1.24109,1.24109,74999999.0
2005-05-06 13:56:00,1.24106,1.24118,1.24106,1.24118,130100000.0
2005-05-06 13:57:00,1.24115,1.24125,1.241,1.2412,128400000.0
2005-05-06 13:58:00,1.24096,1.2412,1.24096,1.2412,86800000.0
2005-05-06 13:59:00,1.2411,1.24112,1.24095,1.24095,128600000.0
2005-05-06 14:00:00,1.2409,1.24098,1.24087,1.24087,143899998.0
2005-05-06 14:01:00,1.24082,1.2409,1.24054,1.24059,40000000.0
2005-05-06 14:02:00,1.24062,1.24072,1.24062,1.24072,57500000.0
2005-05-06 14:03:00,1.24078,1.24106,1.24075,1.24106,66700001.0
2005-05-06 14:04:00,1.24105,1.24128,1.24101,1.24128,121500000.0
2005-05-06 14:05:00,1.24121,1.24135,1.24115,1.24135,61600001.0
2005-05-06 14:06:00,1.24134,1.24134,1.24128,1.24128,29600000.0
2005-05-06 14:07:00,1.24115,1.24115,1.24101,1.24109,71900001.0
2005-05-06 14:08:00,1.24102,1.24118,1.24101,1.24111,70400001.0
2005-05-06 14:09:00,1.24086,1.24112,1.24077,1.24091,210200006.0
2005-05-06 14:10:00,1.24103,1.24103,1.24084,1.2409,107300002.0
2005-05-06 14:11:00,1.24088,1.241,1.24087,1.24094,78799999.0
2005-05-06 14:12:00,1.2409,1.24099,1.24069,1.24069,130199997.0
2005-05-06 14:13:00,1.24046,1.24046,1.24021,1.24021,77399999.0
2005-05-06 14:14:00,1.24021,1.24034,1.24016,1.24016,83100000.0
2005-05-06 14:15:00,1.24014,1.24026,1.24007,1.24007,107000002.0
2005-05-06 14:16:00,1.24006,1.24013,1.23991,1.24007,148300000.0
2005-05-06 14:17:00,1.24032,1.24039,1.24012,1.24012,81200001.0
2005-05-06 14:18:00,1.24013,1.24013,1.23989,1.24002,96600000.0
2005-05-06 14:19:00,1.24001,1.24001,1.23982,1.23987,75000000.0
2005-05-06 14:20:00,1.23975,1.23975,1.23952,1.23952,133200002.0
2005-05-06 14:21:00,1.23907,1.23947,1.23907,1.23942,104800001.0
2005-05-06 14:22:00,1.23957,1.23973,1.23947,1.23963,138299999.0
2005-05-06 14:23:00,1.23981,1.23993,1.23973,1.2398,59800001.0
2005-05-06 14:24:00,1.2399,1.24014,1.2399,1.2401,77000001.0
2005-05-06 14:25:00,1.23995,1.24005,1.23982,1.23982,77400001.0
2005-05-06 14:26:00,1.23979,1.24011,1.23979,1.24007,85300000.0
2005-05-06 14:27:00,1.24043,1.2405,1.24012,1.2405,99900001.0
2005-05-06 14:28:00,1.24045,1.24101,1.24045,1.24082,90900001.0
2005-05-06 14:29:00,1.23972,1.24061,1.23861,1.23935,180299998.0
2005-05-06 14:30:00,1.24203,1.24314,1.24125,1.24205,203000001.0
2005-05-06 14:31:00,1.24191,1.24236,1.24191,1.24231,79699999.0
2005-05-06 14:32:00,1.24276,1.24312,1.2427,1.24301,115900000.0
2005-05-06 14:33:00,1.24316,1.24444,1.24316,1.24437,146700003.0
2005-05-06 14:34:00,1.24463,1.24499,1.24463,1.24499,91400000.0
2005-05-06 14:35:00,1.24493,1.24493,1.2444,1.2444,34300000.0
2005-05-06 14:36:00,1.2439,1.2439,1.24176,1.24352,152199999.0
2005-05-06 14:37:00,1.24381,1.24381,1.24327,1.24361,86399999.0
2005-05-06 14:38:00,1.24383,1.24383,1.24254,1.24254,149299997.0
2005-05-06 14:39:00,1.24298,1.24369,1.24282,1.24359,108800000.0
2005-05-06 14:40:00,1.2436,1.2437,1.24339,1.24361,135900002.0
2005-05-06 14:41:00,1.24375,1.24396,1.24337,1.24396,162600003.0
2005-05-06 14:42:00,1.24409,1.24409,1.24369,1.24372,37500000.0
2005-05-06 14:43:00,1.24373,1.24373,1.24351,1.24362,58900000.0
2005-05-06 14:44:00,1.24313,1.24368,1.24308,1.24368,60600000.0
2005-05-06 14:45:00,1.24386,1.24449,1.24385,1.24433,61000000.0
2005-05-06 14:46:00,1.24398,1.24401,1.2436,1.24401,75500001.0
2005-05-06 14:47:00,1.24408,1.24435,1.24379,1.24435,132499998.0
2005-05-06 14:48:00,1.24469,1.24469,1.24442,1.24454,66100000.0
2005-05-06 14:49:00,1.24447,1.24451,1.2443,1.24451,39100000.0
2005-05-06 14:50:00,1.24437,1.24437,1.24368,1.24394,88400000.0
2005-05-06 14:51:00,1.24377,1.24403,1.24377,1.24401,71000000.0
2005-05-06 14:52:00,1.24413,1.24427,1.24406,1.24415,185500002.0
2005-05-06 14:53:00,1.24434,1.24459,1.24411,1.24459,165800000.0
2005-05-06 14:54:00,1.24443,1.24464,1.24441,1.24463,82600000.0
2005-05-06 14:55:00,1.24427,1.24457,1.24389,1.24422,162200002.0
2005-05-06 14:56:00,1.2441,1.24421,1.24397,1.24416,76399999.0
2005-05-06 14:57:00,1.24417,1.24419,1.2437,1.2437,75499999.0
2005-05-06 14:58:00,1.24404,1.24427,1.2439,1.24402,165800001.0
2005-05-06 14:59:00,1.24443,1.24473,1.24433,1.24473,60900001.0
2005-05-06 15:00:00,1.2447,1.2447,1.24447,1.24451,70299998.0
2005-05-06 15:01:00,1.24459,1.24481,1.24446,1.24481,98099998.0
2005-05-06 15:02:00,1.24497,1.24499,1.24464,1.2448,125599998.0
2005-05-06 15:03:00,1.24468,1.24519,1.24465,1.24513,86900001.0
2005-05-06 15:04:00,1.24518,1.24518,1.24497,1.24506,108599998.0
2005-05-06 15:05:00,1.24488,1.24488,1.2444,1.2445,79999998.0
2005-05-06 15:06:00,1.24452,1.24482,1.24448,1.24482,67800002.0
2005-05-06 15:07:00,1.2451,1.24515,1.2451,1.24515,8000000.0
2005-05-06 15:08:00,1.24507,1.24547,1.24507,1.24528,73199999.0
2005-05-06 15:09:00,1.24544,1.24554,1.24536,1.24536,172700003.0
2005-05-06 15:10:00,1.24555,1.24587,1.24555,1.24582,51600000.0
2005-05-06 15:11:00,1.24578,1.24586,1.24561,1.24561,75400001.0
2005-05-06 15:12:00,1.24548,1.24551,1.24535,1.24538,159299999.0
2005-05-06 15:13:00,1.24515,1.24534,1.24504,1.24507,115400000.0
2005-05-06 15:14:00,1.24498,1.24498,1.24478,1.24488,93200000.0
2005-05-06 15:15:00,1.24514,1.24568,1.24494,1.24568,115300003.0
2005-05-06 15:16:00,1.24583,1.24608,1.24562,1.24595,144999998.0
2005-05-06 15:17:00,1.24607,1.24607,1.24554,1.24565,124799998.0
2005-05-06 15:18:00,1.24565,1.24581,1.24565,1.24581,40999999.0
2005-05-06 15:19:00,1.24585,1.24615,1.24585,1.24595,56399999.0
2005-05-06 15:20:00,1.24598,1.24694,1.24593,1.24694,125500000.0
2005-05-06 15:21:00,1.24643,1.24667,1.24638,1.24653,149200000.0
2005-05-06 15:22:00,1.24642,1.24642,1.246,1.24616,76200001.0
2005-05-06 15:23:00,1.24622,1.24645,1.24622,1.24645,44800000.0
2005-05-06 15:24:00,1.24657,1.24665,1.24647,1.24647,88599999.0
2005-05-06 15:25:00,1.24626,1.24635,1.24621,1.24635,25000000.0
2005-05-06 15:26:00,1.2463,1.24651,1.2463,1.24651,55100000.0
2005-05-06 15:27:00,1.24652,1.24679,1.24652,1.24679,103100002.0
2005-05-06 15:28:00,1.24654,1.24671,1.24643,1.24658,81400000.0
2005-05-06 15:29:00,1.24667,1.24667,1.24629,1.24632,136400001.0
2005-05-06 15:30:00,1.24612,1.24656,1.24612,1.24656,126600001.0
2005-05-06 15:31:00,1.24647,1.24655,1.24626,1.24654,179299996.0
2005-05-06 15:32:00,1.24658,1.24692,1.24658,1.2468,58600001.0
2005-05-06 15:33:00,1.2469,1.2473,1.2469,1.2473,92700000.0
2005-05-06 15:34:00,1.2474,1.2474,1.24714,1.24719,50400000.0
2005-05-06 15:35:00,1.24722,1.24722,1.24692,1.24694,97400000.0
2005-05-06 15:36:00,1.24695,1.24703,1.24688,1.24698,143899998.0
2005-05-06 15:37:00,1.24673,1.24673,1.24617,1.24618,39400000.0
2005-05-06 15:38:00,1.24587,1.24599,1.24584,1.24589,83399999.0
2005-05-06 15:39:00,1.24593,1.24593,1.24563,1.24593,95100002.0
2005-05-06 15:40:00,1.24601,1.24634,1.24601,1.24629,63700002.0
2005-05-06 15:41:00,1.24609,1.24623,1.24595,1.24623,84200001.0
2005-05-06 15:42:00,1.24627,1.2463,1.24605,1.24605,76100001.0
2005-05-06 15:43:00,1.24597,1.24606,1.24534,1.24534,70800000.0
2005-05-06 15:44:00,1.24547,1.24581,1.24534,1.24549,114700000.0
2005-05-06 15:45:00,1.24557,1.24573,1.24557,1.24573,9600000.0
2005-05-06 15:46:00,1.24601,1.24625,1.246,1.24625,51600001.0
2005-05-06 15:47:00,1.24627,1.24627,1.24605,1.2461,142900002.0
2005-05-06 15:48:00,1.24613,1.24613,1.24546,1.24546,66900001.0
2005-05-06 15:49:00,1.2458,1.24665,1.24562,1.24652,130100000.0
2005-05-06 15:50:00,1.24649,1.24656,1.24642,1.24656,54600000.0
2005-05-06 15:51:00,1.24641,1.24647,1.24622,1.24622,132000001.0
2005-05-06 15:52:00,1.24618,1.24647,1.24618,1.2463,50000000.0
2005-05-06 15:53:00,1.24628,1.24628,1.24616,1.24616,17700000.0
2005-05-06 15:54:00,1.2462,1.2462,1.24596,1.24602,31100000.0
2005-05-06 15:55:00,1.24578,1.24615,1.24562,1.24615,46000000.0
2005-05-06 15:56:00,1.24625,1.24631,1.24617,1.24617,132099997.0
2005-05-06 15:57:00,1.24612,1.24613,1.24601,1.24602,199199996.0
2005-05-06 15:58:00,1.24604,1.24605,1.24585,1.24605,81100000.0
2005-05-06 15:59:00,1.24608,1.2463,1.24601,1.24606,123400004.0
2005-05-06 16:00:00,1.24619,1.24633,1.24606,1.24618,86300002.0
2005-05-06 16:01:00,1.24612,1.24612,1.24597,1.24607,91100000.0
2005-05-06 16:02:00,1.24608,1.24617,1.24599,1.246,97699999.0
2005-05-06 16:03:00,1.2461,1.24623,1.2461,1.24618,100300000.0
2005-05-06 16:04:00,1.24623,1.24637,1.24613,1.24629,57500001.0
2005-05-06 16:05:00,1.2463,1.24645,1.2463,1.24642,135400000.0
2005-05-06 16:06:00,1.2464,1.2464,1.24629,1.2463,81099998.0
2005-05-06 16:07:00,1.24625,1.24625,1.24601,1.24602,103999998.0
2005-05-06 16:08:00,1.24595,1.24595,1.24554,1.24564,114200002.0
2005-05-06 16:09:00,1.24572,1.24592,1.24567,1.24579,133300000.0
2005-05-06 16:10:00,1.24558,1.24558,1.24523,1.24529,72300000.0
2005-05-06 16:11:00,1.2454,1.24544,1.2454,1.2454,95600002.0
2005-05-06 16:12:00,1.24531,1.24544,1.24531,1.24539,73600001.0
2005-05-06 16:13:00,1.24534,1.24534,1.24492,1.24511,41100000.0
2005-05-06 16:14:00,1.24485,1.24485,1.24439,1.24454,116499998.0
2005-05-06 16:15:00,1.24428,1.24428,1.24401,1.24423,61200000.0
2005-05-06 16:16:00,1.2445,1.24464,1.24442,1.24448,154199999.0
2005-05-06 16:17:00,1.24455,1.24483,1.24435,1.24435,112500002.0
2005-05-06 16:18:00,1.24428,1.24432,1.24417,1.24426,95100000.0
2005-05-06 16:19:00,1.2442,1.24437,1.24407,1.24437,41400001.0
2005-05-06 16:20:00,1.24423,1.24423,1.24403,1.24411,41200000.0
2005-05-06 16:21:00,1.24408,1.24423,1.24408,1.24413,86300001.0
2005-05-06 16:22:00,1.24402,1.24402,1.2437,1.2437,99700002.0
2005-05-06 16:23:00,1.2438,1.2438,1.24358,1.24363,160100000.0
2005-05-06 16:24:00,1.24377,1.24387,1.24375,1.24381,111999999.0
2005-05-06 16:25:00,1.24391,1.24421,1.24391,1.24421,9100000.0
2005-05-06 16:26:00,1.2443,1.24447,1.24428,1.2444,124400000.0
2005-05-06 16:27:00,1.2444,1.24442,1.24433,1.24437,90400002.0
2005-05-06 16:28:00,1.24428,1.24436,1.2442,1.24434,112000003.0
2005-05-06 16:29:00,1.24438,1.24454,1.24438,1.24447,83199999.0
2005-05-06 16:30:00,1.2443,1.2443,1.24412,1.24412,123700000.0
2005-05-06 16:31:00,1.2442,1.24422,1.24414,1.24419,92599998.0
2005-05-06 16:32:00,1.24424,1.24443,1.24424,1.24437,78400001.0
2005-05-06 16:33:00,1.24423,1.24444,1.24421,1.24436,91100000.0
2005-05-06 16:34:00,1.24456,1.24478,1.24447,1.2446,94200001.0
2005-05-06 16:35:00,1.2446,1.24479,1.2445,1.24457,106299999.0
2005-05-06 16:36:00,1.24438,1.24446,1.24417,1.24417,112700000.0
2005-05-06 16:37:00,1.24404,1.24409,1.24394,1.24402,158000002.0
2005-05-06 16:38:00,1.24404,1.2441,1.24392,1.24392,134000001.0
2005-05-06 16:39:00,1.24401,1.24404,1.24394,1.24404,191999999.0
2005-05-06 16:40:00,1.24358,1.24358,1.2431,1.2431,74499998.0
2005-05-06 16:41:00,1.24297,1.24297,1.24286,1.24294,20000000.0
2005-05-06 16:42:00,1.243,1.24321,1.24288,1.24321,108499997.0
2005-05-06 16:43:00,1.24323,1.24344,1.24323,1.2434,67600000.0
2005-05-06 16:44:00,1.24349,1.24362,1.24335,1.24357,134500003.0
2005-05-06 16:45:00,1.2435,1.24393,1.2435,1.24379,122299999.0
2005-05-06 16:46:00,1.24373,1.24373,1.24347,1.24353,83800000.0
2005-05-06 16:47:00,1.24364,1.24378,1.24364,1.2437,49700001.0
2005-05-06 16:48:00,1.2438,1.2438,1.24336,1.24337,32600000.0
2005-05-06 16:49:00,1.24322,1.24326,1.2431,1.24326,189500001.0
2005-05-06 16:50:00,1.24324,1.24355,1.24324,1.2434,168200002.0
2005-05-06 16:51:00,1.24348,1.24364,1.24342,1.24342,91299999.0
2005-05-06 16:52:00,1.24336,1.24343,1.24328,1.24343,158799999.0
2005-05-06 16:53:00,1.24336,1.24336,1.24318,1.24318,31400000.0
2005-05-06 16:54:00,1.24333,1.24333,1.24321,1.24328,101100001.0
2005-05-06 16:55:00,1.24332,1.24348,1.24332,1.24341,131300003.0
2005-05-06 16:56:00,1.24337,1.24365,1.24335,1.24365,87799998.0
2005-05-06 16:57:00,1.2437,1.2437,1.24341,1.24347,71500001.0
2005-05-06 16:58:00,1.24364,1.24387,1.24351,1.24387,102500000.0
2005-05-06 16:59:00,1.244,1.24411,1.24398,1.24407,122300002.0
2005-05-06 17:00:00,1.2441,1.24474,1.24405,1.24471,148500000.0
2005-05-06 17:01:00,1.2446,1.24502,1.24447,1.24487,94800001.0
2005-05-06 17:02:00,1.24507,1.24524,1.24412,1.24524,92800000.0
2005-05-06 17:03:00,1.24513,1.24513,1.24384,1.24482,168500000.0
2005-05-06 17:04:00,1.24473,1.24493,1.24472,1.24486,146500002.0
2005-05-06 17:05:00,1.24497,1.24502,1.2445,1.2445,76599999.0
2005-05-06 17:06:00,1.24456,1.24477,1.2445,1.24474,139400001.0
2005-05-06 17:07:00,1.24479,1.24483,1.24473,1.24481,63900000.0
2005-05-06 17:08:00,1.2447,1.2447,1.24465,1.24468,81399998.0
2005-05-06 17:09:00,1.24375,1.24437,1.24375,1.24437,46300000.0
2005-05-06 17:10:00,1.24435,1.24444,1.24432,1.24444,78600000.0
2005-05-06 17:11:00,1.24415,1.24416,1.24384,1.24384,214899998.0
2005-05-06 17:12:00,1.24373,1.24398,1.24373,1.24398,68100001.0
2005-05-06 17:13:00,1.2441,1.24432,1.24404,1.24432,98000001.0
2005-05-06 17:14:00,1.24443,1.24449,1.24443,1.24449,62199999.0
2005-05-06 17:15:00,1.24433,1.24433,1.24417,1.24422,140900003.0
2005-05-06 17:16:00,1.24414,1.24421,1.24404,1.24409,171499998.0
2005-05-06 17:17:00,1.24402,1.24408,1.24397,1.24403,139700001.0
2005-05-06 17:18:00,1.24404,1.24404,1.24386,1.24386,142600002.0
2005-05-06 17:19:00,1.24399,1.24411,1.24397,1.24411,72800000.0
2005-05-06 17:20:00,1.24424,1.24442,1.24422,1.24442,127800002.0
2005-05-06 17:21:00,1.24433,1.24438,1.2443,1.24433,161900000.0
2005-05-06 17:22:00,1.24446,1.24446,1.2443,1.24446,60999999.0
2005-05-06 17:23:00,1.24451,1.24463,1.24441,1.24463,60999999.0
2005-05-06 17:24:00,1.24501,1.24515,1.24491,1.24501,73099999.0
2005-05-06 17:25:00,1.24486,1.24486,1.24472,1.2448,120100000.0
2005-05-06 17:26:00,1.24476,1.24478,1.24457,1.24478,71100002.0
2005-05-06 17:27:00,1.24487,1.24501,1.24481,1.24501,58600002.0
2005-05-06 17:28:00,1.24483,1.24489,1.24479,1.2448,91900000.0
2005-05-06 17:29:00,1.24475,1.24481,1.24462,1.24479,71700000.0
2005-05-06 17:30:00,1.24467,1.24467,1.24436,1.24439,102500003.0
2005-05-06 17:31:00,1.24438,1.24438,1.24425,1.24425,48700000.0
2005-05-06 17:32:00,1.24415,1.24418,1.24408,1.24418,95099999.0
2005-05-06 17:33:00,1.24436,1.24461,1.24436,1.24443,129299999.0
2005-05-06 17:34:00,1.24445,1.24469,1.24445,1.24469,90600001.0
2005-05-06 17:35:00,1.2446,1.24484,1.2446,1.24475,114100000.0
2005-05-06 17:36:00,1.24483,1.24504,1.24471,1.24499,90000000.0
2005-05-06 17:37:00,1.24503,1.24506,1.24499,1.24503,65000001.0
2005-05-06 17:38:00,1.24486,1.24492,1.24478,1.24478,46500000.0
2005-05-06 17:39:00,1.24478,1.24479,1.24472,1.24478,107800000.0
2005-05-06 17:40:00,1.24478,1.24478,1.24447,1.24454,109600001.0
2005-05-06 17:41:00,1.24457,1.24466,1.24447,1.2445,146900000.0
2005-05-06 17:42:00,1.24456,1.2448,1.24456,1.24476,115200003.0
2005-05-06 17:43:00,1.24472,1.24478,1.24454,1.24478,72900000.0
2005-05-06 17:44:00,1.24471,1.24471,1.24444,1.24455,70000000.0
2005-05-06 17:45:00,1.2445,1.2445,1.2445,1.2445,27900000.0
2005-05-06 17:46:00,1.24446,1.24446,1.24407,1.24407,52099999.0
2005-05-06 17:47:00,1.24407,1.24423,1.24407,1.2442,83899998.0
2005-05-06 17:48:00,1.2442,1.24423,1.24396,1.24396,90200000.0
2005-05-06 17:49:00,1.24375,1.24377,1.24353,1.24355,114800000.0
2005-05-06 17:50:00,1.24359,1.24361,1.24351,1.24353,98000002.0
2005-05-06 17:51:00,1.24364,1.24364,1.24344,1.24344,29500000.0
2005-05-06 17:52:00,1.24355,1.24355,1.2435,1.2435,25800000.0
2005-05-06 17:53:00,1.24341,1.24355,1.2434,1.24347,106300000.0
2005-05-06 17:54:00,1.24358,1.24371,1.24353,1.24371,102700000.0
2005-05-06 17:55:00,1.24361,1.24374,1.24348,1.24374,98199999.0
2005-05-06 17:56:00,1.2437,1.2437,1.24353,1.24366,118199998.0
2005-05-06 17:57:00,1.24372,1.24372,1.24354,1.2436,84200001.0
2005-05-06 17:58:00,1.24354,1.24354,1.24327,1.24332,72599998.0
2005-05-06 17:59:00,1.24329,1.24337,1.24322,1.24331,121100001.0
2005-05-06 18:00:00,1.24287,1.24287,1.24278,1.24278,15300000.0
2005-05-06 18:01:00,1.24225,1.24273,1.24219,1.2427,722000000.0
2005-05-06 18:02:00,1.24282,1.24302,1.24266,1.24272,868599998.0
2005-05-06 18:03:00,1.24267,1.24278,1.24252,1.24252,753600000.0
2005-05-06 18:04:00,1.24246,1.24246,1.24225,1.24225,764000001.0
2005-05-06 18:05:00,1.24227,1.24232,1.24212,1.24231,888499998.0
2005-05-06 18:06:00,1.24227,1.24228,1.24201,1.24228,750199995.0
2005-05-06 18:07:00,1.2424,1.24257,1.2422,1.24237,1071600001.0
2005-05-06 18:08:00,1.24236,1.24245,1.24207,1.2422,1021699999.0
2005-05-06 18:09:00,1.24232,1.24232,1.24208,1.24214,566899985.0
2005-05-06 18:10:00,1.24188,1.24188,1.24095,1.24095,625800000.0
2005-05-06 18:11:00,1.24095,1.24121,1.24007,1.24121,801900011.0
2005-05-06 18:12:00,1.24127,1.24128,1.24084,1.24084,137300000.0
2005-05-06 18:13:00,1.24097,1.24111,1.2407,1.24111,377199999.0
2005-05-06 18:14:00,1.24125,1.24149,1.24105,1.24137,404100000.0
2005-05-06 18:15:00,1.24152,1.24152,1.24128,1.24128,630300001.0
2005-05-06 18:16:00,1.24118,1.24131,1.2408,1.24097,437600000.0
2005-05-06 18:17:00,1.24062,1.24062,1.23948,1.24057,1023200005.0
2005-05-06 18:18:00,1.24061,1.24083,1.24036,1.24057,520299996.0
2005-05-06 18:19:00,1.2407,1.24098,1.24068,1.24089,155299999.0
2005-05-06 18:20:00,1.24091,1.24091,1.24025,1.24064,723499998.0
2005-05-06 18:21:00,1.24047,1.2407,1.24021,1.2407,248899997.0
2005-05-06 18:22:00,1.24072,1.24089,1.24067,1.24075,266699999.0
2005-05-06 18:23:00,1.24077,1.24081,1.24064,1.24077,391999998.0
2005-05-06 18:24:00,1.24079,1.24082,1.24069,1.24075,586299999.0
2005-05-06 18:25:00,1.24075,1.24078,1.24063,1.24073,523699998.0
2005-05-06 18:26:00,1.24083,1.24097,1.2408,1.24093,654900004.0
2005-05-06 18:27:00,1.241,1.24105,1.24091,1.24105,472089997.0
2005-05-06 18:28:00,1.24113,1.24135,1.24113,1.2413,388900005.0
2005-05-06 18:29:00,1.24147,1.24147,1.24125,1.2414,363900001.0
2005-05-06 18:30:00,1.24138,1.2414,1.24125,1.24132,740699998.0
2005-05-06 18:31:00,1.2413,1.24162,1.24122,1.24136,472300001.0
2005-05-06 18:32:00,1.24136,1.24142,1.24125,1.24133,407699998.0
2005-05-06 18:33:00,1.24134,1.24151,1.24131,1.24143,416199998.0
2005-05-06 18:34:00,1.24143,1.24159,1.24132,1.24146,217400001.0
2005-05-06 18:35:00,1.24148,1.24152,1.24142,1.24149,683100003.0
2005-05-06 18:36:00,1.2415,1.2415,1.24133,1.24133,426500002.0
2005-05-06 18:37:00,1.24135,1.24151,1.24135,1.24136,110099998.0
2005-05-06 18:38:00,1.24168,1.24174,1.24099,1.2413,196100001.0
2005-05-06 18:39:00,1.24135,1.24135,1.2412,1.24123,190500001.0
2005-05-06 18:40:00,1.24125,1.24129,1.24103,1.24122,700600007.0
2005-05-06 18:41:00,1.24118,1.24123,1.24106,1.24106,402999999.0
2005-05-06 18:42:00,1.24099,1.24099,1.24052,1.24079,468800001.0
2005-05-06 18:43:00,1.24078,1.24083,1.24068,1.24068,549200005.0
2005-05-06 18:44:00,1.24067,1.24081,1.24052,1.2407,243900000.0
2005-05-06 18:45:00,1.24063,1.24063,1.23946,1.2399,598300001.0
2005-05-06 18:46:00,1.24005,1.24009,1.2397,1.2397,258500001.0
2005-05-06 18:47:00,1.23956,1.23956,1.2393,1.2393,68100000.0
2005-05-06 18:48:00,1.23933,1.23953,1.23933,1.23945,93100001.0
2005-05-06 18:49:00,1.23953,1.23991,1.23953,1.23991,80500001.0
2005-05-06 18:50:00,1.23993,1.24004,1.23984,1.24004,100200000.0
2005-05-06 18:51:00,1.23999,1.24007,1.23987,1.24006,143799998.0
2005-05-06 18:52:00,1.24002,1.24002,1.2393,1.23935,163800001.0
2005-05-06 18:53:00,1.239,1.239,1.23835,1.23873,568600005.0
2005-05-06 18:54:00,1.2385,1.23872,1.23827,1.23834,249600000.0
2005-05-06 18:55:00,1.23837,1.23876,1.23827,1.23876,573099999.0
2005-05-06 18:56:00,1.23867,1.23902,1.23867,1.23902,200899998.0
2005-05-06 18:57:00,1.23905,1.23934,1.23903,1.23906,312700004.0
2005-05-06 18:58:00,1.23903,1.23903,1.23886,1.23888,173400001.0
2005-05-06 18:59:00,1.23893,1.23916,1.23893,1.2391,522499999.0
2005-05-06 19:00:00,1.23926,1.2396,1.23909,1.23915,244799997.0
2005-05-06 19:01:00,1.23949,1.23956,1.23911,1.23956,45900000.0
2005-05-06 19:02:00,1.2397,1.23995,1.239,1.23903,206299998.0
2005-05-06 19:03:00,1.23935,1.23996,1.23935,1.23971,428400003.0
2005-05-06 19:04:00,1.2398,1.23985,1.23915,1.23926,185599999.0
2005-05-06 19:05:00,1.23928,1.23928,1.23887,1.2389,358999999.0
2005-05-06 19:06:00,1.23903,1.23917,1.23903,1.23914,282600000.0
2005-05-06 19:07:00,1.23919,1.23922,1.23913,1.23922,148700001.0
2005-05-06 19:08:00,1.23923,1.23925,1.23915,1.23923,635400001.0
2005-05-06 19:09:00,1.23932,1.23951,1.23931,1.23941,860900000.0
2005-05-06 19:10:00,1.23945,1.23945,1.23935,1.23935,75100001.0
2005-05-06 19:11:00,1.23925,1.2393,1.2392,1.2393,333000002.0
2005-05-06 19:12:00,1.23929,1.23953,1.23929,1.23938,270400001.0
2005-05-06 19:13:00,1.23932,1.2395,1.2393,1.2393,62500000.0
2005-05-06 19:14:00,1.2394,1.23946,1.23923,1.23935,362199995.0
2005-05-06 19:15:00,1.23912,1.23927,1.23912,1.23927,290000001.0
2005-05-06 19:16:00,1.23922,1.23952,1.23884,1.23942,269300002.0
2005-05-06 19:17:00,1.23933,1.23945,1.23918,1.23925,333599996.0
2005-05-06 19:18:00,1.23959,1.23964,1.2394,1.23948,406490002.0
2005-05-06 19:19:00,1.23913,1.23923,1.23913,1.2392,169199996.0
2005-05-06 19:20:00,1.2392,1.2392,1.23915,1.23915,162499999.0
2005-05-06 19:21:00,1.2392,1.2392,1.23917,1.23918,192000001.0
2005-05-06 19:22:00,1.23923,1.23929,1.23922,1.23922,254400006.0
2005-05-06 19:23:00,1.2392,1.23927,1.2392,1.23927,15900000.0
2005-05-06 19:24:00,1.23928,1.23928,1.23919,1.23922,87599999.0
2005-05-06 19:25:00,1.23917,1.23917,1.23895,1.23898,105600003.0
2005-05-06 19:26:00,1.23902,1.23938,1.23902,1.23931,103000001.0
2005-05-06 19:27:00,1.23949,1.23971,1.23927,1.2393,415100000.0
2005-05-06 19:28:00,1.2393,1.23935,1.2393,1.2393,206899999.0
2005-05-06 19:29:00,1.23926,1.23926,1.23911,1.23918,55700000.0
2005-05-06 19:30:00,1.23922,1.23925,1.23903,1.23925,150200002.0
2005-05-06 19:31:00,1.23902,1.23918,1.23877,1.239,87199999.0
2005-05-06 19:32:00,1.23895,1.23903,1.23891,1.23898,77100001.0
2005-05-06 19:33:00,1.23884,1.23894,1.23878,1.23891,415000002.0
2005-05-06 19:34:00,1.23915,1.23923,1.23901,1.23923,147499996.0
2005-05-06 19:35:00,1.23913,1.23927,1.23913,1.23921,52499999.0
2005-05-06 19:36:00,1.2392,1.23928,1.23913,1.23913,141299997.0
2005-05-06 19:37:00,1.23925,1.23925,1.23912,1.2392,508100002.0
2005-05-06 19:38:00,1.23923,1.23951,1.23915,1.23933,119800000.0
2005-05-06 19:39:00,1.23915,1.23925,1.23913,1.2392,412799999.0
2005-05-06 19:40:00,1.23925,1.23925,1.2392,1.23925,289500001.0
2005-05-06 19:41:00,1.2393,1.2393,1.23928,1.2393,291299994.0
2005-05-06 19:42:00,1.23939,1.23945,1.23931,1.23934,203899999.0
2005-05-06 19:43:00,1.23938,1.23938,1.2393,1.2393,186800000.0
2005-05-06 19:44:00,1.23922,1.23926,1.23922,1.23924,91700000.0
2005-05-06 19:45:00,1.2393,1.2393,1.23925,1.23925,146300001.0
2005-05-06 19:46:00,1.23932,1.23936,1.23931,1.23933,48700000.0
2005-05-06 19:47:00,1.2393,1.2393,1.2393,1.2393,11200000.0
2005-05-06 19:48:00,1.23933,1.23937,1.23933,1.23937,44300000.0
2005-05-06 19:49:00,1.2394,1.23945,1.2394,1.2394,179299998.0
2005-05-06 19:50:00,1.2394,1.2394,1.23935,1.2394,66599999.0
2005-05-06 19:51:00,1.23962,1.23969,1.23934,1.23962,126100001.0
2005-05-06 19:52:00,1.2394,1.2394,1.23935,1.23935,59199997.0
2005-05-06 19:53:00,1.2394,1.23948,1.2394,1.2394,142500001.0
2005-05-06 19:54:00,1.2394,1.2394,1.2394,1.2394,26300000.0
2005-05-06 19:55:00,1.23943,1.23947,1.23932,1.23932,69590000.0
2005-05-06 19:56:00,1.23948,1.23948,1.23935,1.23935,246800000.0
2005-05-06 19:57:00,1.23923,1.23938,1.23918,1.23923,159100002.0
2005-05-06 19:58:00,1.23923,1.23938,1.23923,1.23938,145500002.0
2005-05-06 19:59:00,1.23937,1.23937,1.23923,1.23925,132299997.0
2005-05-06 20:00:00,1.23927,1.23927,1.23912,1.23912,98800002.0
2005-05-06 20:01:00,1.23905,1.23913,1.23905,1.23905,124000001.0
2005-05-06 20:02:00,1.23905,1.23911,1.239,1.23904,103800000.0
2005-05-06 20:03:00,1.23906,1.23919,1.23901,1.23901,475400001.0
2005-05-06 20:04:00,1.23918,1.23928,1.23906,1.23917,215100002.0
2005-05-06 20:05:00,1.23926,1.23926,1.2391,1.23921,87700000.0
2005-05-06 20:06:00,1.23927,1.23927,1.23899,1.239,102899998.0
2005-05-06 20:07:00,1.23901,1.23911,1.23897,1.239,261300005.0
2005-05-06 20:08:00,1.239,1.23905,1.239,1.23905,363400001.0
2005-05-06 20:09:00,1.239,1.23908,1.239,1.23903,220299999.0
2005-05-06 20:10:00,1.239,1.23903,1.23895,1.239,55600001.0
2005-05-06 20:11:00,1.239,1.239,1.239,1.239,272300001.0
2005-05-06 20:12:00,1.239,1.23905,1.23897,1.239,483600001.0
2005-05-06 20:13:00,1.23903,1.23903,1.23897,1.239,197900003.0
2005-05-06 20:14:00,1.23916,1.23927,1.23916,1.23927,121699997.0
2005-05-06 20:15:00,1.23935,1.23937,1.23925,1.2393,672700013.0
2005-05-06 20:16:00,1.23934,1.23934,1.2388,1.23916,476000001.0
2005-05-06 20:17:00,1.23928,1.2396,1.23921,1.2396,407000000.0
2005-05-06 20:18:00,1.23964,1.23967,1.23936,1.23959,146700001.0
2005-05-06 20:19:00,1.2395,1.23957,1.2392,1.23932,102500000.0
2005-05-06 20:20:00,1.23964,1.23973,1.23941,1.2396,355700006.0
2005-05-06 20:21:00,1.23979,1.2398,1.23972,1.23978,292799996.0
2005-05-06 20:22:00,1.23988,1.24018,1.23972,1.24018,401400004.0
2005-05-06 20:23:00,1.24013,1.2402,1.2401,1.24017,483500005.0
2005-05-06 20:24:00,1.24016,1.24016,1.23999,1.24005,363199998.0
2005-05-06 20:25:00,1.24007,1.24011,1.2399,1.2399,135000000.0
2005-05-06 20:26:00,1.23986,1.23999,1.23986,1.23994,194600003.0
2005-05-06 20:27:00,1.23991,1.2401,1.23991,1.24,208400001.0
2005-05-06 20:28:00,1.24007,1.24031,1.24007,1.24012,617300002.0
2005-05-06 20:29:00,1.23997,1.24021,1.23988,1.2399,449100003.0
2005-05-06 20:30:00,1.24004,1.24032,1.23996,1.24028,269799998.0
2005-05-06 20:31:00,1.24029,1.24038,1.24018,1.24018,478400001.0
2005-05-06 20:32:00,1.24012,1.24026,1.24007,1.2402,387999997.0
2005-05-06 20:33:00,1.24017,1.24035,1.24017,1.24019,184399998.0
2005-05-06 20:34:00,1.24012,1.24012,1.24003,1.2401,129400002.0
2005-05-06 20:35:00,1.24013,1.24016,1.24002,1.24016,129200001.0
2005-05-06 20:36:00,1.24018,1.24018,1.24,1.24018,607800003.0
2005-05-06 20:37:00,1.24018,1.24018,1.24006,1.24013,263799996.0
2005-05-06 20:38:00,1.24002,1.24005,1.23968,1.23983,333300003.0
2005-05-06 20:39:00,1.23979,1.23983,1.23972,1.23978,454000002.0
2005-05-06 20:40:00,1.2398,1.23988,1.2397,1.2397,421300002.0
2005-05-06 20:41:00,1.23962,1.2397,1.23962,1.2397,497500006.0
2005-05-06 20:42:00,1.23974,1.23985,1.23973,1.23984,437200002.0
2005-05-06 20:43:00,1.23984,1.23988,1.23978,1.23981,246400004.0
2005-05-06 20:44:00,1.23977,1.23983,1.23968,1.23983,161100000.0
2005-05-06 20:45:00,1.23982,1.23982,1.23972,1.23972,173199999.0
2005-05-06 20:46:00,1.23975,1.23985,1.23975,1.23985,147700000.0
2005-05-06 20:47:00,1.23985,1.23985,1.2398,1.23982,211500004.0
2005-05-06 20:48:00,1.23992,1.23992,1.23974,1.23977,50400000.0
2005-05-06 20:49:00,1.23966,1.23974,1.2396,1.23973,369600002.0
2005-05-06 20:50:00,1.23974,1.23995,1.23974,1.23995,163499999.0
2005-05-06 20:51:00,1.24011,1.24015,1.24,1.24013,115300000.0
2005-05-06 20:52:00,1.24023,1.2403,1.2402,1.24022,120600002.0
2005-05-06 20:53:00,1.24018,1.2402,1.24013,1.24015,227400002.0
2005-05-06 20:54:00,1.24025,1.24045,1.24025,1.24034,445900004.0
2005-05-06 20:55:00,1.24059,1.24082,1.24047,1.24071,190400001.0
2005-05-06 20:56:00,1.24097,1.24099,1.24082,1.24099,649800000.0
2005-05-06 20:57:00,1.24078,1.24082,1.24073,1.24074,341500001.0
2005-05-06 20:58:00,1.2407,1.2407,1.24044,1.24068,286899997.0
2005-05-06 20:59:00,1.24031,1.24073,1.23954,1.24073,226699999.0
2005-05-06 21:00:00,1.23973,1.24031,1.23973,1.24025,862500005.0
2005-05-06 21:01:00,1.2404,1.24075,1.24032,1.24067,620999996.0
2005-05-06 21:02:00,1.2407,1.24091,1.2407,1.24091,230999996.0
2005-05-06 21:03:00,1.24108,1.24114,1.24095,1.24095,618100002.0
2005-05-06 21:04:00,1.24099,1.2411,1.24081,1.24097,796200006.0
2005-05-06 21:05:00,1.24099,1.24119,1.24095,1.2411,663500001.0
2005-05-06 21:06:00,1.2412,1.2412,1.24116,1.24118,135299999.0
2005-05-06 21:07:00,1.24125,1.24138,1.24122,1.24131,622399997.0
2005-05-06 21:08:00,1.24131,1.24145,1.24131,1.2414,131800000.0
2005-05-06 21:09:00,1.24128,1.24137,1.24127,1.24135,187100000.0
2005-05-06 21:10:00,1.24132,1.24132,1.24112,1.24112,421100002.0
2005-05-06 21:11:00,1.24112,1.24122,1.24111,1.24113,382899997.0
2005-05-06 21:12:00,1.24121,1.24132,1.2412,1.24125,419800004.0
2005-05-06 21:13:00,1.2414,1.24154,1.24122,1.24125,520000002.0
2005-05-06 21:14:00,1.24127,1.24127,1.24109,1.2411,224400001.0
2005-05-06 21:15:00,1.24108,1.24122,1.24108,1.24122,126299998.0
2005-05-06 21:16:00,1.24122,1.24135,1.24122,1.2413,139100001.0
2005-05-06 21:17:00,1.24133,1.24133,1.24127,1.24127,49700000.0
2005-05-06 21:18:00,1.2413,1.24135,1.24125,1.2413,134600000.0
2005-05-06 21:19:00,1.24125,1.2413,1.24125,1.24125,98699998.0
2005-05-06 21:20:00,1.24142,1.24142,1.24129,1.24138,215800001.0
2005-05-06 21:21:00,1.24125,1.24125,1.24125,1.24125,62200001.0
2005-05-06 21:22:00,1.24102,1.24103,1.24098,1.24103,34000000.0
2005-05-06 21:23:00,1.24141,1.24151,1.24128,1.24128,113500002.0
2005-05-06 21:24:00,1.24108,1.24108,1.24106,1.24108,57200000.0
2005-05-06 21:25:00,1.24119,1.2412,1.24112,1.24112,44500001.0
2005-05-06 21:26:00,1.24112,1.24128,1.24112,1.24128,100000000.0
2005-05-06 21:27:00,1.24145,1.24159,1.24096,1.24159,251199998.0
2005-05-06 21:28:00,1.24131,1.24144,1.24131,1.24138,281900001.0
2005-05-06 21:29:00,1.24135,1.24135,1.2412,1.24126,183000003.0
2005-05-06 21:30:00,1.2413,1.2413,1.24125,1.2413,89500002.0
2005-05-06 21:31:00,1.2412,1.2412,1.2412,1.2412,99100000.0
2005-05-06 21:32:00,1.24119,1.24119,1.24105,1.24112,183000001.0
2005-05-06 21:33:00,1.24118,1.24141,1.24103,1.24141,107600000.0
2005-05-06 21:34:00,1.24122,1.24127,1.24114,1.24114,75700001.0
2005-05-06 21:35:00,1.24109,1.24109,1.24101,1.24101,76199999.0
2005-05-06 21:36:00,1.24095,1.24096,1.2409,1.24092,53600000.0
2005-05-06 21:37:00,1.24107,1.24107,1.241,1.241,43200002.0
2005-05-06 21:38:00,1.241,1.24105,1.241,1.241,85100000.0
2005-05-06 21:39:00,1.24098,1.24098,1.2409,1.24098,328699994.0
2005-05-06 21:40:00,1.2409,1.2409,1.24083,1.2409,296499999.0
2005-05-06 21:41:00,1.24093,1.24093,1.24088,1.2409,9200000.0
2005-05-06 21:42:00,1.24088,1.24098,1.24086,1.24098,57200000.0
2005-05-06 21:43:00,1.241,1.241,1.24092,1.24092,81099999.0
2005-05-06 21:44:00,1.24095,1.241,1.24095,1.241,116200000.0
2005-05-06 21:45:00,1.241,1.241,1.241,1.241,113699998.0
2005-05-06 21:46:00,1.24103,1.24114,1.24102,1.24106,172900002.0
2005-05-06 21:47:00,1.24105,1.2411,1.24105,1.24107,166289999.0
2005-05-06 21:48:00,1.24112,1.24119,1.2411,1.24119,113799999.0
2005-05-06 21:49:00,1.24116,1.24129,1.24115,1.24125,53199999.0
2005-05-06 21:50:00,1.24125,1.2413,1.24125,1.2413,73899999.0
2005-05-06 21:51:00,1.2413,1.2413,1.24123,1.24123,147899997.0
2005-05-06 21:52:00,1.2412,1.24128,1.24119,1.24123,93999999.0
2005-05-06 21:53:00,1.24118,1.24119,1.24112,1.24112,185999997.0
2005-05-06 21:54:00,1.24122,1.24125,1.24113,1.24123,169099999.0
2005-05-06 21:55:00,1.24128,1.24128,1.24122,1.24122,24900000.0
2005-05-06 21:56:00,1.24125,1.24139,1.24125,1.24139,20900000.0
2005-05-06 21:57:00,1.24134,1.24141,1.24131,1.24141,36599999.0
2005-05-06 21:58:00,1.24123,1.2414,1.24123,1.24139,107100001.0
2005-05-06 21:59:00,1.24135,1.24145,1.2413,1.2414,122700001.0
2005-05-06 22:00:00,1.24142,1.24158,1.24142,1.24143,205300001.0
2005-05-06 22:01:00,1.24137,1.24159,1.24113,1.24159,125499999.0
2005-05-06 22:02:00,1.24158,1.24174,1.24156,1.24163,406699998.0
2005-05-06 22:03:00,1.24165,1.2417,1.24165,1.2417,200999996.0
2005-05-06 22:04:00,1.24163,1.24166,1.24148,1.24152,128299998.0
2005-05-06 22:05:00,1.24155,1.24182,1.24148,1.24181,128699999.0
2005-05-06 22:06:00,1.24145,1.24155,1.24145,1.2415,156100001.0
2005-05-06 22:07:00,1.24155,1.24155,1.24145,1.24155,35100000.0
2005-05-06 22:08:00,1.24153,1.24153,1.24142,1.24147,98800000.0
2005-05-06 22:09:00,1.24137,1.24153,1.24137,1.24153,175900002.0
2005-05-06 22:10:00,1.24154,1.24154,1.24142,1.24142,55099999.0
2005-05-06 22:11:00,1.24132,1.24139,1.24132,1.24139,14600000.0
2005-05-06 22:12:00,1.24127,1.24131,1.24123,1.2413,263400002.0
2005-05-06 22:13:00,1.24126,1.24127,1.24122,1.24122,63199999.0
2005-05-06 22:14:00,1.24125,1.24125,1.24118,1.24123,102499999.0
2005-05-06 22:15:00,1.24125,1.24165,1.24119,1.24165,169200000.0
2005-05-06 22:16:00,1.24125,1.24128,1.2412,1.24128,131200001.0
2005-05-06 22:17:00,1.24165,1.24165,1.2412,1.24123,63399999.0
2005-05-06 22:18:00,1.24125,1.24125,1.2412,1.2412,36800000.0
2005-05-06 22:19:00,1.24105,1.24142,1.241,1.24142,71700001.0
2005-05-06 22:20:00,1.2413,1.24135,1.2413,1.24135,96300003.0
2005-05-06 22:21:00,1.24135,1.24135,1.24125,1.24125,297999999.0
2005-05-06 22:22:00,1.24123,1.24127,1.24118,1.24118,132000002.0
2005-05-06 22:23:00,1.24122,1.24146,1.24122,1.24146,80499997.0
2005-05-06 22:24:00,1.24155,1.24183,1.2411,1.24183,173500002.0
2005-05-06 22:25:00,1.24155,1.24155,1.24145,1.24145,68400001.0
2005-05-06 22:26:00,1.24178,1.24186,1.24139,1.24186,94400002.0
2005-05-06 22:27:00,1.2415,1.24155,1.2415,1.2415,294100000.0
2005-05-06 22:28:00,1.24145,1.24145,1.24145,1.24145,2400000.0
2005-05-06 22:29:00,1.2415,1.24161,1.2415,1.24155,324799999.0
2005-05-06 22:30:00,1.24162,1.24179,1.24162,1.24179,113600002.0
2005-05-06 22:31:00,1.24186,1.24195,1.24171,1.24195,80599999.0
2005-05-06 22:32:00,1.24175,1.2418,1.2417,1.24173,73099999.0
2005-05-06 22:33:00,1.24167,1.24221,1.24162,1.24221,120400000.0
2005-05-06 22:34:00,1.24176,1.24192,1.24176,1.24182,340800001.0
2005-05-06 22:35:00,1.24185,1.24185,1.2418,1.2418,148500001.0
2005-05-06 22:36:00,1.24177,1.24177,1.24165,1.24165,100200003.0
2005-05-06 22:37:00,1.24165,1.2417,1.2416,1.2416,88400001.0
2005-05-06 22:38:00,1.24165,1.24175,1.24165,1.2417,120600002.0
2005-05-06 22:39:00,1.24175,1.24175,1.24165,1.24165,167199999.0
2005-05-06 22:40:00,1.24145,1.24179,1.24132,1.24179,118100001.0
2005-05-06 22:41:00,1.24165,1.24165,1.2416,1.2416,38300000.0
2005-05-06 22:42:00,1.24165,1.24165,1.24165,1.24165,57000000.0
2005-05-06 22:43:00,1.24167,1.24187,1.24166,1.24187,425300001.0
2005-05-06 22:44:00,1.2419,1.24194,1.24183,1.24185,158900001.0
2005-05-06 22:45:00,1.24178,1.24187,1.24168,1.24182,109699999.0
2005-05-06 22:46:00,1.24187,1.24193,1.24185,1.24192,59100001.0
2005-05-06 22:47:00,1.24214,1.2423,1.24203,1.24225,95900001.0
2005-05-06 22:48:00,1.24228,1.24228,1.24218,1.24223,34200000.0
2005-05-06 22:49:00,1.24227,1.24227,1.24218,1.24222,48399999.0
2005-05-06 22:50:00,1.24227,1.24227,1.24214,1.24215,140800000.0
2005-05-06 22:51:00,1.24225,1.24225,1.24215,1.24222,28100000.0
2005-05-06 22:52:00,1.24212,1.24215,1.24202,1.24208,107799999.0
2005-05-06 22:53:00,1.24221,1.24237,1.24221,1.24226,109100001.0
2005-05-06 22:54:00,1.24225,1.2423,1.24225,1.24225,111000000.0
2005-05-06 22:55:00,1.24224,1.24224,1.24198,1.24219,244800001.0
2005-05-06 22:56:00,1.242,1.24206,1.24187,1.24188,115000002.0
2005-05-06 22:57:00,1.2418,1.24182,1.24176,1.2418,219300003.0
2005-05-06 22:58:00,1.24207,1.24231,1.24205,1.24223,163600002.0
2005-05-06 22:59:00,1.24205,1.24207,1.24155,1.24165,126400004.0
2005-05-09 00:03:00,1.2416,1.2416,1.2416,1.2416,145000001.0
2005-05-09 00:06:00,1.2416,1.2416,1.2416,1.2416,145000001.0
2005-05-09 00:09:00,1.2418,1.2418,1.2418,1.2418,145000001.0
2005-05-09 00:16:00,1.2419,1.2419,1.2419,1.2419,145000001.0
2005-05-09 00:21:00,1.2416,1.2416,1.2416,1.2416,145000001.0
2005-05-09 00:42:00,1.2418,1.242,1.2416,1.242,145000001.0
2005-05-09 00:43:00,1.2422,1.2422,1.242,1.242,145000001.0
2005-05-09 00:44:00,1.2422,1.2424,1.2422,1.2424,145000001.0
2005-05-09 00:46:00,1.2424,1.2426,1.2424,1.2426,145000001.0
2005-05-09 00:48:00,1.2424,1.2424,1.2424,1.2424,145000001.0
2005-05-09 00:57:00,1.2426,1.2426,1.2426,1.2426,145000001.0
2005-05-09 00:58:00,1.2424,1.2424,1.2424,1.2424,145000001.0
2005-05-09 00:59:00,1.2424,1.2424,1.2424,1.2424,145000001.0
2005-05-09 01:03:00,1.2422,1.2424,1.2422,1.2424,145000001.0
2005-05-09 01:06:00,1.2424,1.2424,1.2424,1.2424,145000001.0
2005-05-09 01:07:00,1.2424,1.2424,1.2424,1.2424,145000001.0
2005-05-09 01:15:00,1.2424,1.2424,1.2424,1.2424,145000001.0
2005-05-09 01:16:00,1.2424,1.2424,1.2424,1.2424,145000001.0
2005-05-09 01:17:00,1.2427,1.2427,1.2424,1.2424,145000001.0
2005-05-09 01:18:00,1.2424,1.2424,1.2424,1.2424,145000001.0
2005-05-09 01:24:00,1.2422,1.2422,1.2422,1.2422,145000001.0
2005-05-09 01:26:00,1.242,1.242,1.242,1.242,145000001.0
2005-05-09 01:32:00,1.242,1.242,1.242,1.242,145000001.0
2005-05-09 01:34:00,1.242,1.242,1.242,1.242,145000001.0
2005-05-09 01:36:00,1.242,1.242,1.242,1.242,145000001.0
2005-05-09 01:37:00,1.242,1.242,1.242,1.242,145000001.0
2005-05-09 01:38:00,1.2422,1.2422,1.2422,1.2422,145000001.0
2005-05-09 01:41:00,1.2422,1.2422,1.2422,1.2422,145000001.0
2005-05-09 01:42:00,1.242,1.242,1.242,1.242,145000001.0
2005-05-09 01:44:00,1.2422,1.2422,1.242,1.242,145000001.0
2005-05-09 01:45:00,1.2422,1.2422,1.2422,1.2422,145000001.0
2005-05-09 01:46:00,1.2418,1.2422,1.2418,1.242,145000001.0
2005-05-09 01:47:00,1.242,1.242,1.242,1.242,145000001.0
2005-05-09 01:53:00,1.2422,1.2422,1.2422,1.2422,145000001.0
2005-05-09 01:58:00,1.242,1.242,1.242,1.242,145000001.0
2005-05-09 02:00:00,1.24193,1.242,1.24192,1.24192,145000001.0
2005-05-09 02:01:00,1.24188,1.24235,1.24188,1.24233,137400001.0
2005-05-09 02:02:00,1.24201,1.24203,1.24194,1.24194,127600002.0
2005-05-09 02:03:00,1.24215,1.24217,1.2419,1.24202,139000003.0
2005-05-09 02:04:00,1.24204,1.24208,1.24204,1.24207,91800000.0
2005-05-09 02:05:00,1.24215,1.24215,1.24202,1.2421,86300001.0
2005-05-09 02:06:00,1.242,1.24213,1.242,1.24213,80599998.0
2005-05-09 02:07:00,1.24215,1.24215,1.24202,1.24205,96600000.0
2005-05-09 02:08:00,1.2421,1.2421,1.24205,1.24205,95100001.0
2005-05-09 02:09:00,1.2421,1.2421,1.24205,1.24205,3400000.0
2005-05-09 02:10:00,1.2421,1.24218,1.24207,1.24209,115400001.0
2005-05-09 02:11:00,1.2421,1.2421,1.24205,1.2421,85500000.0
2005-05-09 02:12:00,1.24208,1.24208,1.24208,1.24208,12100000.0
2005-05-09 02:13:00,1.2421,1.2421,1.2421,1.2421,2600000.0
2005-05-09 02:14:00,1.24195,1.24235,1.2419,1.24225,97699999.0
2005-05-09 02:15:00,1.24225,1.24246,1.24225,1.24246,72700001.0
2005-05-09 02:16:00,1.2424,1.24245,1.24221,1.24245,64999998.0
2005-05-09 02:17:00,1.24259,1.24259,1.24258,1.24258,23100001.0
2005-05-09 02:18:00,1.24251,1.24265,1.2424,1.24265,143599999.0
2005-05-09 02:19:00,1.24252,1.24262,1.2425,1.2426,122500001.0
2005-05-09 02:20:00,1.24255,1.24268,1.24255,1.24265,78199999.0
2005-05-09 02:21:00,1.24255,1.2426,1.24255,1.2426,4100000.0
2005-05-09 02:22:00,1.2426,1.24265,1.24255,1.24265,129299999.0
2005-05-09 02:23:00,1.24257,1.24265,1.2425,1.24265,23100000.0
2005-05-09 02:24:00,1.24235,1.24235,1.2423,1.24234,81799997.0
2005-05-09 02:25:00,1.2423,1.24248,1.24224,1.24241,127200000.0
2005-05-09 02:26:00,1.24245,1.2425,1.24243,1.24243,150500002.0
2005-05-09 02:27:00,1.24276,1.24276,1.24244,1.24244,120500004.0
2005-05-09 02:28:00,1.2425,1.2425,1.2425,1.2425,20100000.0
2005-05-09 02:29:00,1.24245,1.24255,1.24242,1.2425,128400000.0
2005-05-09 02:30:00,1.24252,1.24252,1.2425,1.2425,183799999.0
2005-05-09 02:31:00,1.24247,1.24247,1.24237,1.24245,84800000.0
2005-05-09 02:32:00,1.24263,1.24266,1.24251,1.24266,86000000.0
2005-05-09 02:33:00,1.24269,1.24269,1.24251,1.24258,67399999.0
2005-05-09 02:34:00,1.24249,1.24267,1.24242,1.24267,59800001.0
2005-05-09 02:35:00,1.24265,1.24265,1.24255,1.24255,6900000.0
2005-05-09 02:36:00,1.2426,1.2426,1.2426,1.2426,31900000.0
2005-05-09 02:37:00,1.24265,1.24265,1.24255,1.24255,42600001.0
2005-05-09 02:38:00,1.24255,1.2426,1.24255,1.2426,73500001.0
2005-05-09 02:39:00,1.24255,1.2428,1.24251,1.24272,165700001.0
2005-05-09 02:40:00,1.24253,1.24255,1.24253,1.24255,42500002.0
2005-05-09 02:41:00,1.2426,1.2426,1.24255,1.24255,30700001.0
2005-05-09 02:42:00,1.2426,1.24265,1.2426,1.24265,16000000.0
2005-05-09 02:43:00,1.24262,1.24262,1.24242,1.24248,147900001.0
2005-05-09 02:44:00,1.24245,1.2425,1.24245,1.2425,12000000.0
2005-05-09 02:45:00,1.24245,1.24245,1.24245,1.24245,800000.0
2005-05-09 02:46:00,1.24245,1.24245,1.24245,1.24245,800000.0
2005-05-09 02:47:00,1.24248,1.24248,1.24245,1.24245,44200000.0
2005-05-09 02:48:00,1.24253,1.24255,1.24245,1.2425,116000001.0
2005-05-09 02:49:00,1.24255,1.24255,1.2425,1.2425,3400000.0
2005-05-09 02:50:00,1.24241,1.24241,1.24225,1.24239,108200000.0
2005-05-09 02:51:00,1.24243,1.24257,1.24243,1.24246,93100000.0
2005-05-09 02:52:00,1.24254,1.24254,1.24251,1.24251,13900000.0
2005-05-09 02:53:00,1.2425,1.24272,1.24245,1.24272,27600000.0
2005-05-09 02:54:00,1.2426,1.2426,1.2426,1.2426,51799999.0
2005-05-09 02:55:00,1.24281,1.24281,1.24261,1.24265,126600001.0
2005-05-09 02:56:00,1.24265,1.24265,1.2426,1.2426,34100000.0
2005-05-09 02:57:00,1.24292,1.24295,1.24244,1.24244,70899999.0
2005-05-09 02:58:00,1.2426,1.2426,1.24255,1.24255,7100000.0
2005-05-09 02:59:00,1.24265,1.24265,1.24252,1.24265,79700000.0
2005-05-09 03:00:00,1.2426,1.24265,1.2425,1.24265,46500001.0
2005-05-09 03:01:00,1.2426,1.2426,1.2426,1.2426,33600000.0
2005-05-09 03:02:00,1.24262,1.24265,1.2425,1.24265,76400000.0
2005-05-09 03:03:00,1.24262,1.24262,1.2425,1.2426,51800001.0
2005-05-09 03:04:00,1.24258,1.24262,1.24245,1.24245,94000000.0
2005-05-09 03:05:00,1.24252,1.24293,1.24252,1.24288,74400000.0
2005-05-09 03:06:00,1.24247,1.24257,1.24247,1.24257,25600000.0
2005-05-09 03:07:00,1.2426,1.24274,1.2426,1.24265,160599996.0
2005-05-09 03:08:00,1.24263,1.24268,1.24261,1.24263,98500002.0
2005-05-09 03:09:00,1.24265,1.24265,1.24253,1.24265,18400000.0
2005-05-09 03:10:00,1.24267,1.24267,1.24267,1.24267,19900000.0
2005-05-09 03:11:00,1.24275,1.24275,1.24265,1.24265,50000000.0
2005-05-09 03:12:00,1.2428,1.24295,1.24272,1.24295,127199999.0
2005-05-09 03:13:00,1.24262,1.24277,1.24262,1.24277,49900000.0
2005-05-09 03:14:00,1.2425,1.2425,1.24213,1.24246,116999998.0
2005-05-09 03:15:00,1.2426,1.24262,1.24254,1.24254,41900001.0
2005-05-09 03:16:00,1.24264,1.24274,1.24264,1.24274,83000000.0
2005-05-09 03:17:00,1.24273,1.24275,1.24265,1.24265,64999998.0
2005-05-09 03:18:00,1.24275,1.24275,1.24262,1.24273,86699999.0
2005-05-09 03:19:00,1.24275,1.24288,1.2427,1.24274,97999997.0
2005-05-09 03:20:00,1.24292,1.24293,1.24292,1.24293,3200000.0
2005-05-09 03:21:00,1.24299,1.24299,1.24282,1.24294,106500002.0
2005-05-09 03:22:00,1.24286,1.24296,1.24272,1.2428,136200001.0
2005-05-09 03:23:00,1.24304,1.24304,1.24289,1.24297,128600000.0
2005-05-09 03:24:00,1.24297,1.243,1.24297,1.243,42399998.0
2005-05-09 03:25:00,1.24306,1.24317,1.24306,1.24315,46000001.0
2005-05-09 03:26:00,1.24311,1.24311,1.24285,1.24285,93200001.0
2005-05-09 03:27:00,1.2427,1.24301,1.24269,1.24301,89000000.0
2005-05-09 03:28:00,1.24303,1.24303,1.24283,1.24289,166800003.0
2005-05-09 03:29:00,1.24285,1.24292,1.2427,1.24277,223700003.0
2005-05-09 03:30:00,1.24283,1.24299,1.24283,1.24285,115300001.0
2005-05-09 03:31:00,1.24287,1.24305,1.24287,1.24305,72300001.0
2005-05-09 03:32:00,1.243,1.243,1.2428,1.24294,86900000.0
2005-05-09 03:33:00,1.2432,1.2433,1.24296,1.24304,76800001.0
2005-05-09 03:34:00,1.24302,1.24311,1.24302,1.24302,76000002.0
2005-05-09 03:35:00,1.2427,1.24295,1.2427,1.24295,49300001.0
2005-05-09 03:36:00,1.24312,1.24321,1.24293,1.24293,93200001.0
2005-05-09 03:37:00,1.243,1.243,1.243,1.243,11200000.0
2005-05-09 03:38:00,1.24288,1.24288,1.24276,1.24279,113400002.0
2005-05-09 03:39:00,1.24238,1.24256,1.24236,1.24256,76200000.0
2005-05-09 03:40:00,1.24251,1.24258,1.24251,1.24257,150599999.0
2005-05-09 03:41:00,1.24263,1.24282,1.24261,1.24282,111300000.0
2005-05-09 03:42:00,1.24279,1.24286,1.24279,1.24286,2500000.0
2005-05-09 03:43:00,1.24312,1.24318,1.24297,1.24304,109199999.0
2005-05-09 03:44:00,1.24294,1.24294,1.24289,1.24289,16000000.0
2005-05-09 03:45:00,1.24297,1.24305,1.24295,1.24295,123000002.0
2005-05-09 03:46:00,1.24315,1.2432,1.24301,1.24305,141899999.0
2005-05-09 03:47:00,1.24303,1.24303,1.24295,1.243,63800000.0
2005-05-09 03:48:00,1.24296,1.24309,1.24296,1.24303,54300000.0
2005-05-09 03:49:00,1.24303,1.24303,1.24291,1.24293,62200001.0
2005-05-09 03:50:00,1.24291,1.24304,1.24289,1.243,126500002.0
2005-05-09 03:51:00,1.24285,1.24285,1.24259,1.24262,62999999.0
2005-05-09 03:52:00,1.24278,1.24294,1.24264,1.24282,153000001.0
2005-05-09 03:53:00,1.24292,1.24293,1.24277,1.24293,83399999.0
2005-05-09 03:54:00,1.24288,1.24305,1.2428,1.24305,128500001.0
2005-05-09 03:55:00,1.2431,1.2431,1.2431,1.2431,26800001.0
2005-05-09 03:56:00,1.24302,1.24315,1.24302,1.24305,37000000.0
2005-05-09 03:57:00,1.2431,1.2431,1.2431,1.2431,11900000.0
2005-05-09 03:58:00,1.24311,1.24311,1.24293,1.24304,121099999.0
2005-05-09 03:59:00,1.24303,1.24303,1.24302,1.24302,3200000.0
2005-05-09 04:00:00,1.24292,1.24292,1.24259,1.24291,101899999.0
2005-05-09 04:01:00,1.24293,1.24293,1.24282,1.24282,86400000.0
2005-05-09 04:02:00,1.24291,1.24306,1.24285,1.24306,111500003.0
2005-05-09 04:03:00,1.24302,1.24308,1.24302,1.24308,55000000.0
2005-05-09 04:04:00,1.24312,1.24316,1.24301,1.24304,103700000.0
2005-05-09 04:05:00,1.2431,1.2431,1.24294,1.24307,124000002.0
2005-05-09 04:06:00,1.24298,1.24301,1.24263,1.24301,68900001.0
2005-05-09 04:07:00,1.24298,1.24302,1.2429,1.24302,113500002.0
2005-05-09 04:08:00,1.24295,1.243,1.24295,1.243,42400000.0
2005-05-09 04:09:00,1.24303,1.24311,1.24303,1.24311,75399998.0
2005-05-09 04:10:00,1.2431,1.2431,1.243,1.2431,174600002.0
2005-05-09 04:11:00,1.24307,1.24315,1.24289,1.24299,117000002.0
2005-05-09 04:12:00,1.24312,1.24334,1.24299,1.24334,166200002.0
2005-05-09 04:13:00,1.24315,1.24315,1.2431,1.2431,79199997.0
2005-05-09 04:14:00,1.24318,1.24322,1.2431,1.24314,91099999.0
2005-05-09 04:15:00,1.2432,1.24327,1.24271,1.24276,238600007.0
2005-05-09 04:16:00,1.24315,1.2432,1.24315,1.2432,2400000.0
2005-05-09 04:17:00,1.24308,1.24323,1.24308,1.24323,57799999.0
2005-05-09 04:18:00,1.24326,1.24326,1.24315,1.24319,50600000.0
2005-05-09 04:19:00,1.24313,1.24321,1.243,1.243,88700000.0
2005-05-09 04:20:00,1.24328,1.24328,1.24315,1.24315,53200001.0
2005-05-09 04:21:00,1.24308,1.24326,1.24308,1.24326,55300000.0
2005-05-09 04:22:00,1.24326,1.24352,1.24326,1.24345,211900001.0
2005-05-09 04:23:00,1.2435,1.2435,1.24345,1.24345,93300000.0
2005-05-09 04:24:00,1.2434,1.2434,1.24319,1.24325,131300001.0
2005-05-09 04:25:00,1.24336,1.24336,1.24324,1.24333,116799998.0
2005-05-09 04:26:00,1.24322,1.24346,1.24322,1.24346,105900000.0
2005-05-09 04:27:00,1.2433,1.24338,1.2433,1.24338,82299999.0
2005-05-09 04:28:00,1.2432,1.2432,1.2432,1.2432,800000.0
2005-05-09 04:29:00,1.24332,1.24337,1.24318,1.24324,61100000.0
2005-05-09 04:30:00,1.24337,1.24344,1.24331,1.24344,187300000.0
2005-05-09 04:31:00,1.24348,1.24348,1.2434,1.24348,34500000.0
2005-05-09 04:32:00,1.24342,1.24352,1.24342,1.2435,53300000.0
2005-05-09 04:33:00,1.24345,1.2435,1.2434,1.24345,43200000.0
2005-05-09 04:34:00,1.2435,1.24355,1.24345,1.2435,87400002.0
2005-05-09 04:35:00,1.24352,1.24352,1.2435,1.2435,35200000.0
2005-05-09 04:36:00,1.24343,1.24344,1.24335,1.24344,40499999.0
2005-05-09 04:37:00,1.24343,1.2435,1.24327,1.24345,124899997.0
2005-05-09 04:38:00,1.2434,1.24345,1.24337,1.2434,74700001.0
2005-05-09 04:39:00,1.24338,1.2434,1.24338,1.2434,20099999.0
2005-05-09 04:40:00,1.24338,1.2434,1.24335,1.24335,23500000.0
2005-05-09 04:41:00,1.2434,1.2434,1.24335,1.24335,38200002.0
2005-05-09 04:42:00,1.2434,1.2434,1.2434,1.2434,7200000.0
2005-05-09 04:43:00,1.24338,1.24353,1.24319,1.24336,123499999.0
2005-05-09 04:44:00,1.2434,1.2434,1.2434,1.2434,79200001.0
2005-05-09 04:45:00,1.24342,1.24343,1.24342,1.24343,24700001.0
2005-05-09 04:46:00,1.24338,1.2436,1.24336,1.24352,88500001.0
2005-05-09 04:47:00,1.24345,1.24355,1.24345,1.24347,95000002.0
2005-05-09 04:48:00,1.24333,1.24371,1.24329,1.24363,118900000.0
2005-05-09 04:49:00,1.24347,1.24347,1.24327,1.24333,124300001.0
2005-05-09 04:50:00,1.24333,1.24348,1.24331,1.24336,210199997.0
2005-05-09 04:51:00,1.2435,1.2435,1.24328,1.24338,156500002.0
2005-05-09 04:52:00,1.24338,1.24338,1.2432,1.24332,109899998.0
2005-05-09 04:53:00,1.24328,1.24347,1.24323,1.24325,83900000.0
2005-05-09 04:54:00,1.2434,1.2435,1.2431,1.24315,90799998.0
2005-05-09 04:55:00,1.24315,1.24325,1.24315,1.24322,85500000.0
2005-05-09 04:56:00,1.24315,1.24325,1.24313,1.2432,56600000.0
2005-05-09 04:57:00,1.24345,1.24352,1.24326,1.24327,152600000.0
2005-05-09 04:58:00,1.24323,1.24327,1.24323,1.24327,13000000.0
2005-05-09 04:59:00,1.24325,1.2433,1.2432,1.24327,143700000.0
2005-05-09 05:00:00,1.24336,1.24336,1.24321,1.24325,155700001.0
2005-05-09 05:01:00,1.24325,1.24325,1.24313,1.24318,97200001.0
2005-05-09 05:02:00,1.2432,1.24328,1.24313,1.2432,200200001.0
2005-05-09 05:03:00,1.24315,1.24329,1.24315,1.24323,90000000.0
2005-05-09 05:04:00,1.24315,1.24328,1.24315,1.24326,99599999.0
2005-05-09 05:05:00,1.2433,1.2433,1.2433,1.2433,30299999.0
2005-05-09 05:06:00,1.24328,1.24328,1.24322,1.24322,35699999.0
2005-05-09 05:07:00,1.24338,1.24338,1.24323,1.2433,116699999.0
2005-05-09 05:08:00,1.24321,1.24321,1.24302,1.24316,54600001.0
2005-05-09 05:09:00,1.24329,1.24331,1.24317,1.24321,86699999.0
2005-05-09 05:10:00,1.24325,1.2433,1.24323,1.24328,113400001.0
2005-05-09 05:11:00,1.2433,1.2433,1.24317,1.24323,138700000.0
2005-05-09 05:12:00,1.24321,1.24341,1.24321,1.24334,125000004.0
2005-05-09 05:13:00,1.24322,1.24333,1.24322,1.24328,96900001.0
2005-05-09 05:14:00,1.24342,1.24342,1.24335,1.2434,5600000.0
2005-05-09 05:15:00,1.24338,1.24349,1.24338,1.24342,58400000.0
2005-05-09 05:16:00,1.24352,1.24352,1.24335,1.24335,96900000.0
2005-05-09 05:17:00,1.24342,1.24349,1.24338,1.24338,144200000.0
2005-05-09 05:18:00,1.24347,1.24351,1.24338,1.2434,100200002.0
2005-05-09 05:19:00,1.2434,1.2434,1.24332,1.24332,28000000.0
2005-05-09 05:20:00,1.24345,1.24345,1.24327,1.24337,88700000.0
2005-05-09 05:21:00,1.24324,1.2436,1.24324,1.2436,100399998.0
2005-05-09 05:22:00,1.24335,1.24335,1.24324,1.24328,58500000.0
2005-05-09 05:23:00,1.24328,1.24335,1.24325,1.24328,101799999.0
2005-05-09 05:24:00,1.24335,1.24335,1.24335,1.24335,34500000.0
2005-05-09 05:25:00,1.2433,1.2433,1.2433,1.2433,4500000.0
2005-05-09 05:26:00,1.24337,1.24358,1.24337,1.24358,94600003.0
2005-05-09 05:27:00,1.24325,1.2433,1.24325,1.2433,66100001.0
2005-05-09 05:28:00,1.24349,1.24349,1.24306,1.24331,118000001.0
2005-05-09 05:29:00,1.2433,1.2433,1.24325,1.2433,175199998.0
2005-05-09 05:30:00,1.24322,1.2433,1.24322,1.24325,88299998.0
2005-05-09 05:31:00,1.24357,1.2436,1.24325,1.2436,56300000.0
2005-05-09 05:32:00,1.24335,1.24335,1.24335,1.24335,69600001.0
2005-05-09 05:33:00,1.24327,1.24327,1.24323,1.24323,2200000.0
2005-05-09 05:34:00,1.24317,1.24332,1.24317,1.24328,120600002.0
2005-05-09 05:35:00,1.24328,1.24362,1.24321,1.24324,185600003.0
2005-05-09 05:36:00,1.24338,1.24339,1.24337,1.24337,30300000.0
2005-05-09 05:37:00,1.24325,1.2433,1.24325,1.2433,24400000.0
2005-05-09 05:38:00,1.2433,1.24335,1.2432,1.2432,29500000.0
2005-05-09 05:39:00,1.2433,1.24335,1.24325,1.24335,103600000.0
2005-05-09 05:40:00,1.24323,1.24329,1.24314,1.24328,91700000.0
2005-05-09 05:41:00,1.24332,1.24332,1.24324,1.24327,40600000.0
2005-05-09 05:42:00,1.2432,1.24332,1.24315,1.24327,83700000.0
2005-05-09 05:43:00,1.24323,1.24343,1.24323,1.24335,61000001.0
2005-05-09 05:44:00,1.24318,1.24332,1.24318,1.24327,17200000.0
2005-05-09 05:45:00,1.2432,1.24335,1.2432,1.24325,89000002.0
2005-05-09 05:46:00,1.24318,1.24349,1.24318,1.24327,138000000.0
2005-05-09 05:47:00,1.2433,1.24333,1.24323,1.2433,62300000.0
2005-05-09 05:48:00,1.2432,1.24335,1.24311,1.24311,96300001.0
2005-05-09 05:49:00,1.2433,1.24333,1.2433,1.24333,25600000.0
2005-05-09 05:50:00,1.24325,1.24333,1.24325,1.2433,97299999.0
2005-05-09 05:51:00,1.2432,1.24335,1.2432,1.24325,57000000.0
2005-05-09 05:52:00,1.24335,1.24335,1.24322,1.24322,180599998.0
2005-05-09 05:53:00,1.24328,1.24335,1.2432,1.24335,105799999.0
2005-05-09 05:54:00,1.24346,1.24346,1.24303,1.24317,162700003.0
2005-05-09 05:55:00,1.2433,1.24332,1.24325,1.24332,51300001.0
2005-05-09 05:56:00,1.24328,1.2433,1.24328,1.2433,25800000.0
2005-05-09 05:57:00,1.24325,1.2433,1.24325,1.2433,175000002.0
2005-05-09 05:58:00,1.24335,1.24356,1.24332,1.24356,57800000.0
2005-05-09 05:59:00,1.24325,1.24325,1.24325,1.24325,46000000.0
2005-05-09 06:00:00,1.24328,1.24328,1.24325,1.24328,13300000.0
2005-05-09 06:01:00,1.2433,1.24335,1.2432,1.2433,43100001.0
2005-05-09 06:02:00,1.2435,1.24367,1.2435,1.24355,146299998.0
2005-05-09 06:03:00,1.24325,1.24333,1.24325,1.2433,47800000.0
2005-05-09 06:04:00,1.24325,1.24325,1.2432,1.24323,129100001.0
2005-05-09 06:05:00,1.24338,1.24357,1.24328,1.24348,192499998.0
2005-05-09 06:06:00,1.2433,1.2433,1.24325,1.24325,50799999.0
2005-05-09 06:07:00,1.24333,1.24339,1.2432,1.24338,61599999.0
2005-05-09 06:08:00,1.2433,1.24335,1.24328,1.24332,156800000.0
2005-05-09 06:09:00,1.2433,1.2433,1.24325,1.24325,60200001.0
2005-05-09 06:10:00,1.24365,1.24371,1.24344,1.24359,143299997.0
2005-05-09 06:11:00,1.24323,1.24334,1.24323,1.24328,92799999.0
2005-05-09 06:12:00,1.24323,1.24345,1.2432,1.2432,89699999.0
2005-05-09 06:13:00,1.24325,1.2433,1.24325,1.2433,22400000.0
2005-05-09 06:14:00,1.24355,1.24355,1.24325,1.24345,60100001.0
2005-05-09 06:15:00,1.2433,1.24335,1.24323,1.24335,48800000.0
2005-05-09 06:16:00,1.2433,1.24335,1.24325,1.24333,91400000.0
2005-05-09 06:17:00,1.24328,1.2433,1.24315,1.24327,102100001.0
2005-05-09 06:18:00,1.24349,1.24362,1.24319,1.24353,114100000.0
2005-05-09 06:19:00,1.24335,1.24335,1.24327,1.2433,72700000.0
2005-05-09 06:20:00,1.24329,1.24336,1.24329,1.24332,27800000.0
2005-05-09 06:21:00,1.24321,1.24328,1.24313,1.24328,23400000.0
2005-05-09 06:22:00,1.24333,1.24333,1.24328,1.24333,89700001.0
2005-05-09 06:23:00,1.24323,1.24323,1.2431,1.24312,113099998.0
2005-05-09 06:24:00,1.24312,1.24318,1.2431,1.24318,58800000.0
2005-05-09 06:25:00,1.24315,1.24315,1.24278,1.24278,113199999.0
2005-05-09 06:26:00,1.24298,1.24308,1.24295,1.24295,43000000.0
2005-05-09 06:27:00,1.243,1.243,1.24295,1.24298,53399999.0
2005-05-09 06:28:00,1.24295,1.24305,1.2429,1.2429,50299999.0
2005-05-09 06:29:00,1.24295,1.24305,1.24295,1.243,102499999.0
2005-05-09 06:30:00,1.24336,1.24344,1.24335,1.2434,115600000.0
2005-05-09 06:31:00,1.243,1.24305,1.24295,1.24295,89800000.0
2005-05-09 06:32:00,1.24335,1.24338,1.24297,1.24299,120300001.0
2005-05-09 06:33:00,1.243,1.243,1.2429,1.2429,35300000.0
2005-05-09 06:34:00,1.24296,1.24312,1.24294,1.24312,24700000.0
2005-05-09 06:35:00,1.24312,1.2432,1.24303,1.24308,109300000.0
2005-05-09 06:36:00,1.24305,1.24319,1.24298,1.24307,192200002.0
2005-05-09 06:37:00,1.24312,1.24318,1.24309,1.24312,145400000.0
2005-05-09 06:38:00,1.24313,1.24313,1.24296,1.24299,74099998.0
2005-05-09 06:39:00,1.24293,1.24293,1.24282,1.24283,107200002.0
2005-05-09 06:40:00,1.24289,1.24298,1.24275,1.24278,85600001.0
2005-05-09 06:41:00,1.24292,1.243,1.24286,1.24299,118599997.0
2005-05-09 06:42:00,1.24297,1.24297,1.2428,1.24282,144699999.0
2005-05-09 06:43:00,1.24277,1.24295,1.24277,1.24295,40600000.0
2005-05-09 06:44:00,1.24293,1.24303,1.24293,1.24295,31100000.0
2005-05-09 06:45:00,1.24293,1.24296,1.24282,1.24295,91900000.0
2005-05-09 06:46:00,1.24298,1.24309,1.24281,1.24308,103700001.0
2005-05-09 06:47:00,1.24295,1.24305,1.24295,1.243,170200001.0
2005-05-09 06:48:00,1.243,1.24303,1.24295,1.24303,119800002.0
2005-05-09 06:49:00,1.24309,1.24309,1.24299,1.24299,70300001.0
2005-05-09 06:50:00,1.24298,1.24298,1.2429,1.24297,61900001.0
2005-05-09 06:51:00,1.24296,1.24306,1.24265,1.24306,69799999.0
2005-05-09 06:52:00,1.24293,1.24302,1.24287,1.24294,134000000.0
2005-05-09 06:53:00,1.24295,1.24295,1.24283,1.24283,26300000.0
2005-05-09 06:54:00,1.24281,1.24293,1.24271,1.2429,70199999.0
2005-05-09 06:55:00,1.24286,1.24286,1.24276,1.24278,48799999.0
2005-05-09 06:56:00,1.24262,1.24266,1.24225,1.24247,62500002.0
2005-05-09 06:57:00,1.24257,1.24257,1.2425,1.24253,104500004.0
2005-05-09 06:58:00,1.2426,1.2426,1.2426,1.2426,21600000.0
2005-05-09 06:59:00,1.24245,1.24281,1.24245,1.24247,122799999.0
2005-05-09 07:00:00,1.24255,1.2426,1.24255,1.24255,144100003.0
2005-05-09 07:01:00,1.24261,1.24261,1.24241,1.24245,143900002.0
2005-05-09 07:02:00,1.2425,1.2425,1.24242,1.24242,5600000.0
2005-05-09 07:03:00,1.24272,1.24277,1.24261,1.24277,116599997.0
2005-05-09 07:04:00,1.24276,1.24294,1.24266,1.24294,72300001.0
2005-05-09 07:05:00,1.24299,1.24304,1.24288,1.243,125799999.0
2005-05-09 07:06:00,1.24307,1.24316,1.24235,1.24297,109099998.0
2005-05-09 07:07:00,1.24275,1.24275,1.24239,1.24273,24300000.0
2005-05-09 07:08:00,1.24299,1.24301,1.24299,1.24301,30300000.0
2005-05-09 07:09:00,1.24287,1.24287,1.24223,1.24265,75899999.0
2005-05-09 07:10:00,1.24295,1.24308,1.24295,1.24308,7200000.0
2005-05-09 07:11:00,1.24308,1.24311,1.24295,1.24311,39600000.0
2005-05-09 07:12:00,1.24339,1.24348,1.24318,1.24343,168999999.0
2005-05-09 07:13:00,1.24322,1.24333,1.24318,1.24329,90499997.0
2005-05-09 07:14:00,1.24328,1.24337,1.24327,1.24332,105300000.0
2005-05-09 07:15:00,1.24332,1.24332,1.24298,1.2431,70600001.0
2005-05-09 07:16:00,1.24322,1.24335,1.24316,1.24325,127300000.0
2005-05-09 07:17:00,1.24328,1.2433,1.24328,1.2433,10000000.0
2005-05-09 07:18:00,1.24313,1.24315,1.24294,1.24315,104100002.0
2005-05-09 07:19:00,1.24319,1.24326,1.24319,1.24326,68200001.0
2005-05-09 07:20:00,1.2432,1.24334,1.24312,1.24334,120900002.0
2005-05-09 07:21:00,1.24316,1.24319,1.24309,1.24317,119700003.0
2005-05-09 07:22:00,1.24315,1.2432,1.24315,1.2432,57900000.0
2005-05-09 07:23:00,1.24316,1.24316,1.24304,1.24313,85500000.0
2005-05-09 07:24:00,1.24322,1.24322,1.24303,1.24315,115600002.0
2005-05-09 07:25:00,1.24318,1.24318,1.24305,1.24305,148099999.0
2005-05-09 07:26:00,1.2429,1.2429,1.24279,1.24288,137699996.0
2005-05-09 07:27:00,1.24288,1.24305,1.24285,1.243,53100001.0
2005-05-09 07:28:00,1.24305,1.24319,1.24305,1.24318,201100001.0
2005-05-09 07:29:00,1.24312,1.2432,1.24312,1.2432,16800000.0
2005-05-09 07:30:00,1.24311,1.24311,1.24279,1.24291,111599998.0
2005-05-09 07:31:00,1.24312,1.24319,1.24304,1.24318,153499999.0
2005-05-09 07:32:00,1.2431,1.24317,1.24306,1.24317,133299999.0
2005-05-09 07:33:00,1.24331,1.24337,1.24316,1.2432,126700002.0
2005-05-09 07:34:00,1.24315,1.24318,1.24307,1.24317,120100001.0
2005-05-09 07:35:00,1.24315,1.24325,1.24315,1.2432,42100001.0
2005-05-09 07:36:00,1.2432,1.24325,1.24313,1.24318,64400000.0
2005-05-09 07:37:00,1.2429,1.2429,1.24234,1.24249,66200001.0
2005-05-09 07:38:00,1.24255,1.24299,1.24215,1.24299,58289999.0
2005-05-09 07:39:00,1.24305,1.2431,1.24305,1.24307,58099999.0
2005-05-09 07:40:00,1.24305,1.2431,1.24305,1.24308,61700000.0
2005-05-09 07:41:00,1.24305,1.24305,1.24305,1.24305,19899999.0
2005-05-09 07:42:00,1.24287,1.24309,1.24234,1.24309,93700000.0
2005-05-09 07:43:00,1.24287,1.24287,1.24205,1.24205,27000000.0
2005-05-09 07:44:00,1.243,1.243,1.24287,1.24299,108300000.0
2005-05-09 07:45:00,1.24247,1.24309,1.24247,1.24309,98699999.0
2005-05-09 07:46:00,1.24306,1.24315,1.24305,1.24315,68000001.0
2005-05-09 07:47:00,1.24318,1.24318,1.24308,1.24318,46699999.0
2005-05-09 07:48:00,1.2432,1.24325,1.2432,1.2432,81300000.0
2005-05-09 07:49:00,1.2432,1.24325,1.24315,1.2432,105700000.0
2005-05-09 07:50:00,1.24357,1.24357,1.24336,1.2435,107300002.0
2005-05-09 07:51:00,1.2432,1.24323,1.24315,1.24315,76700001.0
2005-05-09 07:52:00,1.2432,1.2432,1.24315,1.24315,41299999.0
2005-05-09 07:53:00,1.24322,1.24327,1.24322,1.24327,29299999.0
2005-05-09 07:54:00,1.24332,1.24344,1.24332,1.24334,136800002.0
2005-05-09 07:55:00,1.2434,1.24345,1.24333,1.24345,97200001.0
2005-05-09 07:56:00,1.24348,1.24348,1.24348,1.24348,800000.0
2005-05-09 07:57:00,1.2434,1.2434,1.24338,1.24338,7700000.0
2005-05-09 07:58:00,1.24332,1.24354,1.24306,1.24351,102599999.0
2005-05-09 07:59:00,1.24315,1.24315,1.24219,1.24219,43899999.0
2005-05-09 08:00:00,1.24328,1.2433,1.24296,1.2433,115900000.0
2005-05-09 08:01:00,1.24232,1.24268,1.24232,1.24268,3200000.0
2005-05-09 08:02:00,1.24233,1.243,1.24231,1.243,49800000.0
2005-05-09 08:03:00,1.24212,1.24279,1.24212,1.24279,36000000.0
2005-05-09 08:04:00,1.243,1.24309,1.24294,1.243,122999999.0
2005-05-09 08:05:00,1.2429,1.24293,1.24285,1.2429,76200001.0
2005-05-09 08:06:00,1.24295,1.24295,1.2429,1.24295,12000000.0
2005-05-09 08:07:00,1.2429,1.24293,1.24285,1.2429,71999999.0
2005-05-09 08:08:00,1.24323,1.24343,1.243,1.24338,151199999.0
2005-05-09 08:09:00,1.24291,1.24297,1.24283,1.24283,154099998.0
2005-05-09 08:10:00,1.24275,1.24281,1.24209,1.24281,50400001.0
2005-05-09 08:11:00,1.24293,1.24295,1.24283,1.24295,65300000.0
2005-05-09 08:12:00,1.24291,1.24291,1.24284,1.24284,17700000.0
2005-05-09 08:13:00,1.243,1.24305,1.24291,1.24294,144200000.0
2005-05-09 08:14:00,1.24265,1.24265,1.24228,1.24252,122799999.0
2005-05-09 08:15:00,1.24256,1.24256,1.24212,1.24212,133500002.0
2005-05-09 08:16:00,1.24211,1.24234,1.24211,1.24226,54500001.0
2005-05-09 08:17:00,1.24211,1.24232,1.24211,1.24227,90900000.0
2005-05-09 08:18:00,1.24229,1.24239,1.24229,1.24239,49600000.0
2005-05-09 08:19:00,1.2425,1.2425,1.24226,1.24235,32799999.0
2005-05-09 08:20:00,1.24257,1.24264,1.24241,1.2426,81900000.0
2005-05-09 08:21:00,1.24243,1.24243,1.24227,1.24231,60300000.0
2005-05-09 08:22:00,1.24232,1.24248,1.24229,1.24229,110700000.0
2005-05-09 08:23:00,1.24226,1.24264,1.24226,1.24251,139900000.0
2005-05-09 08:24:00,1.24227,1.2423,1.24225,1.2423,156900001.0
2005-05-09 08:25:00,1.24232,1.24237,1.24226,1.24232,106900001.0
2005-05-09 08:26:00,1.24243,1.24243,1.24238,1.24238,39399999.0
2005-05-09 08:27:00,1.24219,1.2423,1.24213,1.24228,66699998.0
2005-05-09 08:28:00,1.24223,1.24223,1.24209,1.24212,62900002.0
2005-05-09 08:29:00,1.24205,1.24205,1.2419,1.2419,130900001.0
2005-05-09 08:30:00,1.24192,1.242,1.24192,1.24192,81800000.0
2005-05-09 08:31:00,1.24212,1.24212,1.24192,1.24207,100899998.0
2005-05-09 08:32:00,1.24223,1.24223,1.24207,1.24218,137500001.0
2005-05-09 08:33:00,1.24215,1.24232,1.24215,1.24232,89900001.0
2005-05-09 08:34:00,1.24231,1.24242,1.2423,1.24242,46900000.0
2005-05-09 08:35:00,1.24247,1.24247,1.24235,1.24243,93899999.0
2005-05-09 08:36:00,1.2425,1.2425,1.24248,1.24248,18900000.0
2005-05-09 08:37:00,1.24258,1.24282,1.24249,1.24281,165999999.0
2005-05-09 08:38:00,1.2429,1.2429,1.24283,1.24287,60100000.0
2005-05-09 08:39:00,1.24285,1.24295,1.24285,1.2429,40900000.0
2005-05-09 08:40:00,1.24286,1.24295,1.24281,1.24287,91100000.0
2005-05-09 08:41:00,1.24275,1.24275,1.24246,1.24246,108200000.0
2005-05-09 08:42:00,1.24259,1.24287,1.24259,1.24287,86299999.0
2005-05-09 08:43:00,1.24295,1.24295,1.24283,1.24285,73900000.0
2005-05-09 08:44:00,1.24282,1.24336,1.24282,1.24331,169900000.0
2005-05-09 08:45:00,1.2433,1.2433,1.24283,1.24283,60199999.0
2005-05-09 08:46:00,1.24283,1.24287,1.24281,1.24286,110799999.0
2005-05-09 08:47:00,1.24299,1.24304,1.24299,1.24304,41600000.0
2005-05-09 08:48:00,1.24326,1.24335,1.24321,1.24335,41500001.0
2005-05-09 08:49:00,1.24328,1.24334,1.24321,1.24334,51500000.0
2005-05-09 08:50:00,1.24323,1.24341,1.24323,1.24341,105500000.0
2005-05-09 08:51:00,1.24335,1.24335,1.24289,1.24295,81700001.0
2005-05-09 08:52:00,1.2428,1.24282,1.2428,1.24282,113700002.0
2005-05-09 08:53:00,1.2428,1.24285,1.24275,1.24278,114400001.0
2005-05-09 08:54:00,1.24276,1.24291,1.24276,1.24291,64300001.0
2005-05-09 08:55:00,1.2429,1.24301,1.24282,1.24301,126900003.0
2005-05-09 08:56:00,1.243,1.24305,1.243,1.24305,81700000.0
2005-05-09 08:57:00,1.24302,1.2431,1.24292,1.24307,102700000.0
2005-05-09 08:58:00,1.2432,1.24328,1.24313,1.2432,132999999.0
2005-05-09 08:59:00,1.24298,1.24338,1.24298,1.24324,137700004.0
2005-05-09 09:00:00,1.24317,1.24325,1.24315,1.24315,85500002.0
2005-05-09 09:01:00,1.24285,1.24298,1.24251,1.24296,156800003.0
2005-05-09 09:02:00,1.24306,1.24318,1.24303,1.24303,42600000.0
2005-05-09 09:03:00,1.24288,1.24288,1.2424,1.24281,86100001.0
2005-05-09 09:04:00,1.24298,1.24298,1.24293,1.24293,44699998.0
2005-05-09 09:05:00,1.24293,1.24297,1.24293,1.24294,4200000.0
2005-05-09 09:06:00,1.24263,1.2428,1.24243,1.24276,70800000.0
2005-05-09 09:07:00,1.24298,1.24298,1.2423,1.24235,151000001.0
2005-05-09 09:08:00,1.2424,1.24276,1.24234,1.24234,78500000.0
2005-05-09 09:09:00,1.24238,1.24258,1.24226,1.24258,124300002.0
2005-05-09 09:10:00,1.2426,1.2426,1.24257,1.24257,50600000.0
2005-05-09 09:11:00,1.24253,1.24262,1.24253,1.2426,102500000.0
2005-05-09 09:12:00,1.24253,1.24274,1.24249,1.24254,139500000.0
2005-05-09 09:13:00,1.2426,1.2427,1.24259,1.24261,86200003.0
2005-05-09 09:14:00,1.24265,1.24265,1.2426,1.2426,4800000.0
2005-05-09 09:15:00,1.2426,1.2426,1.24255,1.24255,56100000.0
2005-05-09 09:16:00,1.24252,1.24252,1.24225,1.2423,54300001.0
2005-05-09 09:17:00,1.24227,1.24235,1.24225,1.24225,81200001.0
2005-05-09 09:18:00,1.24219,1.24219,1.24218,1.24218,21800000.0
2005-05-09 09:19:00,1.24218,1.24242,1.24218,1.24234,89099998.0
2005-05-09 09:20:00,1.24233,1.24233,1.24207,1.24219,27900001.0
2005-05-09 09:21:00,1.24227,1.24229,1.24214,1.24214,32800000.0
2005-05-09 09:22:00,1.2421,1.2421,1.24207,1.24207,8800000.0
2005-05-09 09:23:00,1.24214,1.24217,1.24197,1.24217,108499998.0
2005-05-09 09:24:00,1.24222,1.24222,1.24195,1.24195,79099999.0
2005-05-09 09:25:00,1.24202,1.24211,1.24194,1.24194,125599997.0
2005-05-09 09:26:00,1.24187,1.24208,1.24187,1.24206,174500003.0
2005-05-09 09:27:00,1.24199,1.24208,1.24194,1.24194,138400001.0
2005-05-09 09:28:00,1.2421,1.2421,1.24195,1.24195,51800000.0
2005-05-09 09:29:00,1.24204,1.24204,1.242,1.242,15200000.0
2005-05-09 09:30:00,1.24203,1.24203,1.24187,1.24187,44800001.0
2005-05-09 09:31:00,1.24202,1.24202,1.24186,1.24186,59200001.0
2005-05-09 09:32:00,1.24193,1.24214,1.24193,1.24214,58200001.0
2005-05-09 09:33:00,1.24235,1.24242,1.24228,1.24242,102400000.0
2005-05-09 09:34:00,1.24231,1.24241,1.24228,1.24241,68399999.0
2005-05-09 09:35:00,1.24218,1.24241,1.24211,1.24231,187900002.0
2005-05-09 09:36:00,1.24238,1.24238,1.24213,1.24215,84300001.0
2005-05-09 09:37:00,1.24215,1.24227,1.24215,1.24223,75899998.0
2005-05-09 09:38:00,1.2423,1.24235,1.24222,1.2423,159399999.0
2005-05-09 09:39:00,1.2422,1.2422,1.242,1.24202,58000000.0
2005-05-09 09:40:00,1.24183,1.24216,1.24171,1.24216,99800001.0
2005-05-09 09:41:00,1.24182,1.24193,1.24182,1.24193,135699999.0
2005-05-09 09:42:00,1.24188,1.24188,1.24162,1.24162,13500000.0
2005-05-09 09:43:00,1.24154,1.24157,1.24146,1.2415,103199999.0
2005-05-09 09:44:00,1.24145,1.24152,1.24144,1.24144,37100000.0
2005-05-09 09:45:00,1.24139,1.24146,1.24139,1.24146,29200000.0
2005-05-09 09:46:00,1.24148,1.24164,1.24148,1.24162,73100001.0
2005-05-09 09:47:00,1.24162,1.24172,1.24162,1.2417,93900001.0
2005-05-09 09:48:00,1.2416,1.2416,1.24158,1.24158,20700000.0
2005-05-09 09:49:00,1.24162,1.24162,1.2416,1.2416,38900001.0
2005-05-09 09:50:00,1.24159,1.24166,1.24159,1.24166,40800000.0
2005-05-09 09:51:00,1.24168,1.24168,1.24148,1.24166,76800000.0
2005-05-09 09:52:00,1.24152,1.24162,1.24152,1.24158,88300000.0
2005-05-09 09:53:00,1.24153,1.24162,1.24145,1.2416,168099999.0
2005-05-09 09:54:00,1.24166,1.24181,1.24166,1.24181,27100000.0
2005-05-09 09:55:00,1.24188,1.24188,1.24172,1.24179,145500001.0
2005-05-09 09:56:00,1.24172,1.24176,1.24165,1.24172,44599999.0
2005-05-09 09:57:00,1.2417,1.24175,1.24162,1.24165,127999996.0
2005-05-09 09:58:00,1.24159,1.24159,1.24151,1.24151,27900001.0
2005-05-09 09:59:00,1.24155,1.2416,1.24131,1.24132,178300000.0
2005-05-09 10:00:00,1.24133,1.24142,1.24133,1.24142,75499999.0
2005-05-09 10:01:00,1.24135,1.2414,1.24135,1.2414,72499999.0
2005-05-09 10:02:00,1.24142,1.24152,1.24138,1.24145,163799996.0
2005-05-09 10:03:00,1.2415,1.24159,1.2414,1.24145,44900000.0
2005-05-09 10:04:00,1.2416,1.2416,1.24143,1.24152,152700003.0
2005-05-09 10:05:00,1.24164,1.24164,1.24163,1.24163,11400000.0
2005-05-09 10:06:00,1.2418,1.24185,1.24175,1.24185,30499999.0
2005-05-09 10:07:00,1.2417,1.24185,1.2417,1.24185,104100000.0
2005-05-09 10:08:00,1.24182,1.24191,1.24179,1.24187,83700000.0
2005-05-09 10:09:00,1.24178,1.2418,1.24178,1.2418,47400000.0
2005-05-09 10:10:00,1.24175,1.2418,1.24175,1.24178,83100000.0
2005-05-09 10:11:00,1.2418,1.2418,1.24168,1.24178,79500000.0
2005-05-09 10:12:00,1.24173,1.24181,1.24173,1.24178,114400000.0
2005-05-09 10:13:00,1.24165,1.24165,1.24155,1.24163,70499999.0
2005-05-09 10:14:00,1.24127,1.24171,1.24126,1.24171,61499999.0
2005-05-09 10:15:00,1.24165,1.24165,1.2415,1.24155,160600000.0
2005-05-09 10:16:00,1.2416,1.24175,1.2416,1.2416,120900000.0
2005-05-09 10:17:00,1.24167,1.24167,1.2414,1.2414,136099999.0
2005-05-09 10:18:00,1.24136,1.2414,1.2413,1.24133,70400000.0
2005-05-09 10:19:00,1.24132,1.24137,1.24132,1.24133,71199998.0
2005-05-09 10:20:00,1.24137,1.24145,1.2413,1.24145,89700002.0
2005-05-09 10:21:00,1.24132,1.2414,1.24115,1.2414,77200000.0
2005-05-09 10:22:00,1.24141,1.24155,1.24141,1.24145,114799999.0
2005-05-09 10:23:00,1.2413,1.2413,1.24103,1.24106,172199997.0
2005-05-09 10:24:00,1.24111,1.24111,1.24099,1.24103,108900002.0
2005-05-09 10:25:00,1.24083,1.24083,1.2394,1.24039,133200001.0
2005-05-09 10:26:00,1.24045,1.24056,1.24042,1.24056,43599999.0
2005-05-09 10:27:00,1.24045,1.24046,1.24035,1.24046,91900000.0
2005-05-09 10:28:00,1.24035,1.24041,1.24031,1.24035,124199999.0
2005-05-09 10:29:00,1.24034,1.2405,1.24034,1.24038,120100002.0
2005-05-09 10:30:00,1.24033,1.24033,1.24024,1.24024,63000001.0
2005-05-09 10:31:00,1.24037,1.24038,1.24027,1.24036,73899998.0
2005-05-09 10:32:00,1.24042,1.24053,1.24042,1.24049,61300000.0
2005-05-09 10:33:00,1.24052,1.24058,1.24052,1.24058,20800000.0
2005-05-09 10:34:00,1.24055,1.24061,1.24044,1.24044,183999999.0
2005-05-09 10:35:00,1.24047,1.24065,1.24044,1.2406,133600001.0
2005-05-09 10:36:00,1.24067,1.24075,1.24061,1.24069,128500001.0
2005-05-09 10:37:00,1.24065,1.24078,1.2405,1.24063,107799999.0
2005-05-09 10:38:00,1.24081,1.24108,1.24081,1.24098,101999999.0
2005-05-09 10:39:00,1.24111,1.24116,1.24093,1.24093,99799997.0
2005-05-09 10:40:00,1.24103,1.24118,1.24103,1.24118,32800000.0
2005-05-09 10:41:00,1.2413,1.24133,1.24092,1.24092,149100000.0
2005-05-09 10:42:00,1.24095,1.24103,1.24095,1.24099,62700000.0
2005-05-09 10:43:00,1.24113,1.24115,1.24102,1.24115,56100000.0
2005-05-09 10:44:00,1.24107,1.24107,1.24089,1.241,148400001.0
2005-05-09 10:45:00,1.24111,1.24111,1.24099,1.24107,92100000.0
2005-05-09 10:46:00,1.24106,1.24117,1.24102,1.2411,101000000.0
2005-05-09 10:47:00,1.24111,1.24111,1.24089,1.24098,112200001.0
2005-05-09 10:48:00,1.24111,1.24122,1.24073,1.24122,110500001.0
2005-05-09 10:49:00,1.24101,1.24103,1.24084,1.24103,78600000.0
2005-05-09 10:50:00,1.24109,1.2413,1.24104,1.24117,67200001.0
2005-05-09 10:51:00,1.24112,1.24112,1.241,1.24107,235100004.0
2005-05-09 10:52:00,1.24113,1.24124,1.2411,1.24112,116400003.0
2005-05-09 10:53:00,1.2411,1.2411,1.24105,1.24105,79100000.0
2005-05-09 10:54:00,1.24112,1.24118,1.24087,1.24087,30300000.0
2005-05-09 10:55:00,1.24072,1.24079,1.24056,1.24056,151800002.0
2005-05-09 10:56:00,1.24043,1.24043,1.24028,1.24035,199800001.0
2005-05-09 10:57:00,1.24037,1.24059,1.24037,1.24044,143300003.0
2005-05-09 10:58:00,1.24049,1.24049,1.24004,1.24009,129099998.0
2005-05-09 10:59:00,1.24012,1.24024,1.23996,1.24001,117600000.0
2005-05-09 11:00:00,1.23991,1.24004,1.23991,1.23998,68299999.0
2005-05-09 11:01:00,1.24005,1.24011,1.23995,1.23995,118999999.0
2005-05-09 11:02:00,1.23993,1.24016,1.23993,1.24016,87000000.0
2005-05-09 11:03:00,1.24017,1.24017,1.23989,1.24001,204799998.0
2005-05-09 11:04:00,1.23984,1.23984,1.23924,1.2393,154699997.0
2005-05-09 11:05:00,1.23927,1.23945,1.23927,1.23936,89100003.0
2005-05-09 11:06:00,1.23892,1.23892,1.2383,1.2384,96100000.0
2005-05-09 11:07:00,1.23858,1.23884,1.23849,1.2387,31600000.0
2005-05-09 11:08:00,1.23878,1.23898,1.23868,1.23891,122199998.0
2005-05-09 11:09:00,1.23891,1.23899,1.23891,1.23898,40299999.0
2005-05-09 11:10:00,1.2389,1.2389,1.23868,1.23884,43100000.0
2005-05-09 11:11:00,1.23893,1.23914,1.23893,1.23913,171899999.0
2005-05-09 11:12:00,1.2391,1.23915,1.23897,1.23915,108400001.0
2005-05-09 11:13:00,1.23913,1.23945,1.23899,1.23945,71100001.0
2005-05-09 11:14:00,1.23908,1.23924,1.23905,1.23906,62499999.0
2005-05-09 11:15:00,1.2391,1.23919,1.23903,1.2391,115000003.0
2005-05-09 11:16:00,1.23922,1.23922,1.23822,1.23822,213400000.0
2005-05-09 11:17:00,1.23811,1.23811,1.23778,1.23778,91200000.0
2005-05-09 11:18:00,1.23773,1.23773,1.23748,1.23752,129099999.0
2005-05-09 11:19:00,1.23759,1.2376,1.23746,1.23753,69200001.0
2005-05-09 11:20:00,1.23768,1.23802,1.23768,1.23791,77800000.0
2005-05-09 11:21:00,1.23793,1.23801,1.23785,1.23798,28900000.0
2005-05-09 11:22:00,1.23807,1.23807,1.23785,1.23797,133699998.0
2005-05-09 11:23:00,1.23798,1.23817,1.23791,1.23802,100199999.0
2005-05-09 11:24:00,1.23775,1.238,1.2377,1.238,15900000.0
2005-05-09 11:25:00,1.2381,1.2381,1.23786,1.23798,166700001.0
2005-05-09 11:26:00,1.23809,1.23809,1.23806,1.23807,85100000.0
2005-05-09 11:27:00,1.23794,1.23794,1.23761,1.23778,161699998.0
2005-05-09 11:28:00,1.23774,1.23787,1.23774,1.23787,80200000.0
2005-05-09 11:29:00,1.23784,1.23794,1.2378,1.2378,117100000.0
2005-05-09 11:30:00,1.23788,1.23788,1.2378,1.23783,158000000.0
2005-05-09 11:31:00,1.23788,1.23831,1.23787,1.23831,61999999.0
2005-05-09 11:32:00,1.2384,1.23848,1.23831,1.23848,118799999.0
2005-05-09 11:33:00,1.23833,1.23833,1.2381,1.23814,87900002.0
2005-05-09 11:34:00,1.23832,1.23845,1.23829,1.23843,227699997.0
2005-05-09 11:35:00,1.23847,1.23847,1.23833,1.23835,142999997.0
2005-05-09 11:36:00,1.23828,1.2383,1.23813,1.2383,93900000.0
2005-05-09 11:37:00,1.23821,1.23833,1.23807,1.23809,238299998.0
2005-05-09 11:38:00,1.23828,1.23837,1.23827,1.23835,63500000.0
2005-05-09 11:39:00,1.23842,1.23847,1.23832,1.23841,115400001.0
2005-05-09 11:40:00,1.23842,1.23858,1.23842,1.23858,173199999.0
2005-05-09 11:41:00,1.23872,1.23872,1.23854,1.23858,131200000.0
2005-05-09 11:42:00,1.23858,1.23858,1.23845,1.23845,143800001.0
2005-05-09 11:43:00,1.23846,1.23846,1.23829,1.23842,56199999.0
2005-05-09 11:44:00,1.23816,1.23835,1.23816,1.23835,20000000.0
2005-05-09 11:45:00,1.23831,1.23831,1.23811,1.23811,55400000.0
2005-05-09 11:46:00,1.23825,1.23825,1.23815,1.23825,106300002.0
2005-05-09 11:47:00,1.23817,1.23818,1.23814,1.23818,51200001.0
2005-05-09 11:48:00,1.23797,1.23797,1.23768,1.23769,48099999.0
2005-05-09 11:49:00,1.23784,1.23794,1.23783,1.23785,53000000.0
2005-05-09 11:50:00,1.23786,1.23787,1.23773,1.2378,108299999.0
2005-05-09 11:51:00,1.2378,1.23785,1.23772,1.23772,95600002.0
2005-05-09 11:52:00,1.23779,1.23782,1.23766,1.23775,191100002.0
2005-05-09 11:53:00,1.23768,1.23768,1.23757,1.23762,89699999.0
2005-05-09 11:54:00,1.23771,1.23771,1.23743,1.23743,31700000.0
2005-05-09 11:55:00,1.23758,1.2376,1.2375,1.2376,99600001.0
2005-05-09 11:56:00,1.23762,1.23768,1.23759,1.23768,77399999.0
2005-05-09 11:57:00,1.23774,1.23786,1.23774,1.23775,159900001.0
2005-05-09 11:58:00,1.23783,1.23797,1.23782,1.23795,213300001.0
2005-05-09 11:59:00,1.2379,1.23795,1.23787,1.2379,48800000.0
2005-05-09 12:00:00,1.23795,1.23795,1.23785,1.2379,71700000.0
2005-05-09 12:01:00,1.2379,1.2379,1.23782,1.23785,77400002.0
2005-05-09 12:02:00,1.2379,1.23802,1.2379,1.2379,58800002.0
2005-05-09 12:03:00,1.23787,1.2379,1.23783,1.23783,21900000.0
2005-05-09 12:04:00,1.23788,1.23788,1.23781,1.23788,113500001.0
2005-05-09 12:05:00,1.23795,1.23815,1.23795,1.23805,112200001.0
2005-05-09 12:06:00,1.23819,1.23825,1.23815,1.23815,91800000.0
2005-05-09 12:07:00,1.2382,1.23832,1.2381,1.23812,93900003.0
2005-05-09 12:08:00,1.23815,1.23825,1.2381,1.23825,131299999.0
2005-05-09 12:09:00,1.2382,1.2382,1.23815,1.2382,157000002.0
2005-05-09 12:10:00,1.2381,1.23812,1.23786,1.23812,65000001.0
2005-05-09 12:11:00,1.23803,1.23812,1.23803,1.23805,121200000.0
2005-05-09 12:12:00,1.23794,1.23803,1.23786,1.238,148400001.0
2005-05-09 12:13:00,1.23795,1.23808,1.23795,1.238,151200001.0
2005-05-09 12:14:00,1.238,1.238,1.23794,1.238,75600001.0
2005-05-09 12:15:00,1.23792,1.23811,1.23788,1.23811,55299999.0
2005-05-09 12:16:00,1.23812,1.23818,1.23811,1.23818,75000000.0
2005-05-09 12:17:00,1.23822,1.23822,1.23795,1.23797,114599997.0
2005-05-09 12:18:00,1.23795,1.2382,1.23789,1.23789,34299999.0
2005-05-09 12:19:00,1.23791,1.23796,1.23785,1.23785,93399999.0
2005-05-09 12:20:00,1.23788,1.23789,1.2378,1.23784,65300000.0
2005-05-09 12:21:00,1.23785,1.23796,1.23783,1.23783,172800002.0
2005-05-09 12:22:00,1.23784,1.2379,1.2378,1.2379,92200002.0
2005-05-09 12:23:00,1.23788,1.23788,1.23764,1.23775,45500000.0
2005-05-09 12:24:00,1.23755,1.23755,1.23747,1.23751,88000000.0
2005-05-09 12:25:00,1.2375,1.23759,1.23748,1.23759,119000001.0
2005-05-09 12:26:00,1.23768,1.23775,1.23766,1.23766,178400000.0
2005-05-09 12:27:00,1.23775,1.23776,1.2376,1.23768,93100002.0
2005-05-09 12:28:00,1.23756,1.23756,1.2375,1.23752,162600000.0
2005-05-09 12:29:00,1.23748,1.23757,1.23748,1.23756,30200000.0
2005-05-09 12:30:00,1.23759,1.23766,1.23759,1.23766,61200001.0
2005-05-09 12:31:00,1.23756,1.23756,1.23709,1.23723,86100001.0
2005-05-09 12:32:00,1.23721,1.23728,1.23708,1.23721,152800002.0
2005-05-09 12:33:00,1.23721,1.23732,1.23716,1.2372,95999999.0
2005-05-09 12:34:00,1.2371,1.23721,1.23694,1.23699,56100000.0
2005-05-09 12:35:00,1.23708,1.23708,1.23703,1.23703,29700000.0
2005-05-09 12:36:00,1.2372,1.23721,1.23704,1.23717,71299999.0
2005-05-09 12:37:00,1.23718,1.23718,1.23708,1.23717,135300000.0
2005-05-09 12:38:00,1.23717,1.23723,1.23717,1.2372,102600002.0
2005-05-09 12:39:00,1.23729,1.23746,1.23723,1.23745,78999999.0
2005-05-09 12:40:00,1.23728,1.23728,1.23698,1.23699,183599999.0
2005-05-09 12:41:00,1.2369,1.23717,1.23686,1.23717,63500001.0
2005-05-09 12:42:00,1.2371,1.23715,1.237,1.23715,117100001.0
2005-05-09 12:43:00,1.23713,1.23713,1.23699,1.23708,95800002.0
2005-05-09 12:44:00,1.23709,1.23725,1.23707,1.23725,60899998.0
2005-05-09 12:45:00,1.23723,1.23723,1.23699,1.23715,86699999.0
2005-05-09 12:46:00,1.23728,1.23728,1.23727,1.23728,50599998.0
2005-05-09 12:47:00,1.23724,1.23734,1.23724,1.23726,82699999.0
2005-05-09 12:48:00,1.2374,1.2374,1.23728,1.23733,59600000.0
2005-05-09 12:49:00,1.23729,1.23729,1.23714,1.23714,72199999.0
2005-05-09 12:50:00,1.23714,1.23722,1.23711,1.23718,46300001.0
2005-05-09 12:51:00,1.23715,1.23718,1.23705,1.23718,69399999.0
2005-05-09 12:52:00,1.2371,1.23717,1.2371,1.23717,32600000.0
2005-05-09 12:53:00,1.23712,1.23712,1.23699,1.23699,46300001.0
2005-05-09 12:54:00,1.23675,1.23686,1.23655,1.23661,151500001.0
2005-05-09 12:55:00,1.23675,1.23691,1.23669,1.23679,46500000.0
2005-05-09 12:56:00,1.2369,1.23695,1.23685,1.2369,56300000.0
2005-05-09 12:57:00,1.23683,1.23683,1.23661,1.2367,60600000.0
2005-05-09 12:58:00,1.23654,1.23666,1.23648,1.23666,89500002.0
2005-05-09 12:59:00,1.23671,1.23703,1.23671,1.23703,110200003.0
2005-05-09 13:00:00,1.23706,1.2373,1.23706,1.2373,105500000.0
2005-05-09 13:01:00,1.23751,1.23798,1.23748,1.23798,76800002.0
2005-05-09 13:02:00,1.23801,1.23801,1.23788,1.2379,67399998.0
2005-05-09 13:03:00,1.23797,1.23797,1.23769,1.23769,40800000.0
2005-05-09 13:04:00,1.23761,1.23768,1.2376,1.2376,82100003.0
2005-05-09 13:05:00,1.23759,1.23761,1.23759,1.23761,27899999.0
2005-05-09 13:06:00,1.23768,1.23768,1.23761,1.23761,46300001.0
2005-05-09 13:07:00,1.23774,1.23774,1.2376,1.23771,79500000.0
2005-05-09 13:08:00,1.23778,1.23802,1.23768,1.23802,67199999.0
2005-05-09 13:09:00,1.2381,1.2381,1.23794,1.2381,80499999.0
2005-05-09 13:10:00,1.23797,1.23805,1.2378,1.23799,92200000.0
2005-05-09 13:11:00,1.23803,1.2381,1.23803,1.2381,66390000.0
2005-05-09 13:12:00,1.23782,1.23791,1.23782,1.23791,20300000.0
2005-05-09 13:13:00,1.23798,1.238,1.23798,1.238,24099999.0
2005-05-09 13:14:00,1.23803,1.23805,1.2379,1.23799,98899998.0
2005-05-09 13:15:00,1.23794,1.23802,1.23794,1.23799,94999999.0
2005-05-09 13:16:00,1.23794,1.23794,1.23781,1.23788,48999999.0
2005-05-09 13:17:00,1.23788,1.23798,1.23785,1.23791,120900001.0
2005-05-09 13:18:00,1.23817,1.23817,1.23791,1.23805,123199999.0
2005-05-09 13:19:00,1.238,1.238,1.23788,1.23793,147700000.0
2005-05-09 13:20:00,1.23791,1.23802,1.23789,1.23792,139800003.0
2005-05-09 13:21:00,1.23806,1.23806,1.23804,1.23804,15800000.0
2005-05-09 13:22:00,1.23788,1.23796,1.23771,1.23796,41300000.0
2005-05-09 13:23:00,1.23788,1.23788,1.23759,1.2376,59500000.0
2005-05-09 13:24:00,1.23757,1.23763,1.23749,1.23763,73599999.0
2005-05-09 13:25:00,1.23758,1.23758,1.23749,1.23756,64100000.0
2005-05-09 13:26:00,1.23754,1.23763,1.23753,1.23753,69700002.0
2005-05-09 13:27:00,1.2376,1.2376,1.23755,1.2376,78900002.0
2005-05-09 13:28:00,1.2376,1.2376,1.23755,1.23755,33600001.0
2005-05-09 13:29:00,1.23757,1.23767,1.23749,1.2376,54800000.0
2005-05-09 13:30:00,1.2376,1.23765,1.23755,1.2376,85100000.0
2005-05-09 13:31:00,1.23755,1.23767,1.23755,1.23755,85000000.0
2005-05-09 13:32:00,1.23758,1.23763,1.23752,1.23757,87200001.0
2005-05-09 13:33:00,1.23762,1.23762,1.23744,1.23748,132400002.0
2005-05-09 13:34:00,1.23738,1.23738,1.23722,1.23722,31100000.0
2005-05-09 13:35:00,1.23731,1.23742,1.23726,1.23742,166100001.0
2005-05-09 13:36:00,1.23738,1.23749,1.23732,1.23749,112200000.0
2005-05-09 13:37:00,1.23754,1.23762,1.23749,1.23757,105100000.0
2005-05-09 13:38:00,1.23734,1.23756,1.23734,1.2375,44799998.0
2005-05-09 13:39:00,1.23754,1.23756,1.23754,1.23756,9600000.0
2005-05-09 13:40:00,1.23755,1.23755,1.23743,1.23743,101800001.0
2005-05-09 13:41:00,1.23731,1.2375,1.23731,1.23738,136299997.0
2005-05-09 13:42:00,1.23752,1.23752,1.23734,1.23735,109800001.0
2005-05-09 13:43:00,1.23747,1.23747,1.23733,1.23735,119199999.0
2005-05-09 13:44:00,1.23736,1.23736,1.23724,1.23724,89799998.0
2005-05-09 13:45:00,1.23724,1.23741,1.23724,1.23741,25000000.0
2005-05-09 13:46:00,1.23741,1.23741,1.23734,1.23734,7700000.0
2005-05-09 13:47:00,1.23726,1.23735,1.23723,1.23735,66100000.0
2005-05-09 13:48:00,1.2374,1.2374,1.23735,1.23735,54400000.0
2005-05-09 13:49:00,1.23737,1.2375,1.23736,1.23742,112099997.0
2005-05-09 13:50:00,1.2376,1.2378,1.2376,1.23764,136800000.0
2005-05-09 13:51:00,1.2376,1.23783,1.2376,1.23775,105300000.0
2005-05-09 13:52:00,1.23769,1.2377,1.23757,1.23768,136399999.0
2005-05-09 13:53:00,1.23775,1.23777,1.23765,1.23777,73300000.0
2005-05-09 13:54:00,1.23763,1.23775,1.23763,1.23772,108500001.0
2005-05-09 13:55:00,1.23767,1.23768,1.23717,1.23717,100499998.0
2005-05-09 13:56:00,1.23721,1.23752,1.23713,1.23752,68300001.0
2005-05-09 13:57:00,1.23755,1.23765,1.23737,1.23759,85900001.0
2005-05-09 13:58:00,1.23755,1.23773,1.2375,1.23773,100300000.0
2005-05-09 13:59:00,1.23781,1.23781,1.23767,1.23779,87700000.0
2005-05-09 14:00:00,1.2379,1.23799,1.23789,1.23792,44500000.0
2005-05-09 14:01:00,1.23793,1.23801,1.23786,1.23788,92300000.0
2005-05-09 14:02:00,1.23778,1.23782,1.23762,1.23773,92800000.0
2005-05-09 14:03:00,1.23745,1.23756,1.23739,1.23756,155900003.0
2005-05-09 14:04:00,1.23744,1.23759,1.23744,1.23759,13500000.0
2005-05-09 14:05:00,1.23754,1.2376,1.23751,1.23759,98999999.0
2005-05-09 14:06:00,1.23764,1.23771,1.23764,1.23765,43300000.0
2005-05-09 14:07:00,1.23756,1.23763,1.23752,1.2376,116100002.0
2005-05-09 14:08:00,1.2376,1.2376,1.23739,1.23757,84399999.0
2005-05-09 14:09:00,1.23748,1.23749,1.23748,1.23749,10400000.0
2005-05-09 14:10:00,1.23758,1.23763,1.23751,1.23754,138700000.0
2005-05-09 14:11:00,1.23748,1.23755,1.23746,1.23751,109700000.0
2005-05-09 14:12:00,1.23749,1.23755,1.23739,1.23755,98599999.0
2005-05-09 14:13:00,1.23755,1.23762,1.23744,1.23762,129400003.0
2005-05-09 14:14:00,1.23749,1.23749,1.23687,1.23687,107200002.0
2005-05-09 14:15:00,1.23732,1.2376,1.23709,1.23709,91500003.0
2005-05-09 14:16:00,1.2378,1.23787,1.23727,1.23775,129800001.0
2005-05-09 14:17:00,1.23773,1.23798,1.23738,1.23798,114200000.0
2005-05-09 14:18:00,1.23792,1.23792,1.23714,1.23765,158399999.0
2005-05-09 14:19:00,1.23752,1.23752,1.23695,1.23752,75999999.0
2005-05-09 14:20:00,1.2373,1.2373,1.23669,1.23723,109200000.0
2005-05-09 14:21:00,1.23735,1.23736,1.23636,1.23653,149500000.0
2005-05-09 14:22:00,1.23697,1.2372,1.23649,1.2372,79300001.0
2005-05-09 14:23:00,1.23682,1.23719,1.23659,1.23663,138200004.0
2005-05-09 14:24:00,1.23732,1.23733,1.23679,1.23733,95900001.0
2005-05-09 14:25:00,1.23713,1.2376,1.23691,1.23719,112400000.0
2005-05-09 14:26:00,1.23755,1.23766,1.23706,1.23766,42900000.0
2005-05-09 14:27:00,1.23793,1.23793,1.23703,1.23706,48100000.0
2005-05-09 14:28:00,1.23702,1.2378,1.23701,1.2378,83299998.0
2005-05-09 14:29:00,1.23763,1.23763,1.23748,1.23756,93100000.0
2005-05-09 14:30:00,1.23763,1.23779,1.23751,1.23779,51800000.0
2005-05-09 14:31:00,1.23779,1.23793,1.23779,1.23793,15900000.0
2005-05-09 14:32:00,1.23802,1.23813,1.23802,1.2381,116099999.0
2005-05-09 14:33:00,1.23796,1.23821,1.23796,1.2382,136900000.0
2005-05-09 14:34:00,1.23827,1.23846,1.23827,1.23846,66900001.0
2005-05-09 14:35:00,1.23846,1.23856,1.2384,1.23845,116700000.0
2005-05-09 14:36:00,1.23853,1.23853,1.2384,1.23848,105400000.0
2005-05-09 14:37:00,1.23865,1.23865,1.23841,1.23841,34800000.0
2005-05-09 14:38:00,1.23848,1.23859,1.2384,1.23844,127100000.0
2005-05-09 14:39:00,1.23844,1.23844,1.23827,1.23839,121099999.0
2005-05-09 14:40:00,1.23843,1.23843,1.23831,1.23841,91100003.0
2005-05-09 14:41:00,1.23859,1.23859,1.23853,1.23853,63900002.0
2005-05-09 14:42:00,1.23865,1.23888,1.23865,1.23884,23500000.0
2005-05-09 14:43:00,1.23893,1.23917,1.23893,1.2391,136700002.0
2005-05-09 14:44:00,1.23904,1.23912,1.23893,1.239,88100000.0
2005-05-09 14:45:00,1.2389,1.2389,1.23865,1.23871,97799998.0
2005-05-09 14:46:00,1.23874,1.23888,1.23868,1.23888,58300000.0
2005-05-09 14:47:00,1.23889,1.23914,1.23888,1.23914,124600003.0
2005-05-09 14:48:00,1.23908,1.23914,1.23893,1.23893,123299999.0
2005-05-09 14:49:00,1.23905,1.23912,1.23893,1.23912,95300000.0
2005-05-09 14:50:00,1.23914,1.23938,1.23878,1.23938,109799998.0
2005-05-09 14:51:00,1.23945,1.23955,1.23931,1.23947,111899999.0
2005-05-09 14:52:00,1.2393,1.23954,1.2393,1.23937,37300000.0
2005-05-09 14:53:00,1.23931,1.23933,1.23915,1.23918,85000000.0
2005-05-09 14:54:00,1.23908,1.2393,1.23908,1.23922,61500000.0
2005-05-09 14:55:00,1.2392,1.2392,1.23879,1.23911,166000004.0
2005-05-09 14:56:00,1.23907,1.23931,1.23903,1.23931,110199999.0
2005-05-09 14:57:00,1.23928,1.23928,1.23918,1.23928,85600000.0
2005-05-09 14:58:00,1.2393,1.2393,1.23922,1.23924,156000000.0
2005-05-09 14:59:00,1.23933,1.23961,1.23926,1.23961,67000000.0
2005-05-09 15:00:00,1.23968,1.2397,1.23961,1.2397,78600002.0
2005-05-09 15:01:00,1.23959,1.23959,1.2392,1.23936,73100001.0
2005-05-09 15:02:00,1.23933,1.23933,1.23927,1.23927,11000000.0
2005-05-09 15:03:00,1.23917,1.23923,1.23906,1.23907,113199999.0
2005-05-09 15:04:00,1.23912,1.23918,1.23911,1.23918,53600000.0
2005-05-09 15:05:00,1.23917,1.23945,1.23917,1.23934,90300000.0
2005-05-09 15:06:00,1.23922,1.23922,1.23887,1.23898,102000000.0
2005-05-09 15:07:00,1.23888,1.23897,1.23873,1.23873,108100000.0
2005-05-09 15:08:00,1.23868,1.23887,1.23864,1.23876,50900000.0
2005-05-09 15:09:00,1.23883,1.23885,1.23869,1.23872,73200000.0
2005-05-09 15:10:00,1.23875,1.23895,1.23864,1.23888,132200001.0
2005-05-09 15:11:00,1.23873,1.23885,1.23873,1.23883,102900003.0
2005-05-09 15:12:00,1.23892,1.23898,1.23892,1.23894,25690000.0
2005-05-09 15:13:00,1.23893,1.23908,1.23893,1.23908,47400000.0
2005-05-09 15:14:00,1.23907,1.23908,1.23895,1.23895,70799999.0
2005-05-09 15:15:00,1.23911,1.23911,1.23907,1.23909,9700000.0
2005-05-09 15:16:00,1.23908,1.23913,1.23905,1.23908,108800001.0
2005-05-09 15:17:00,1.23908,1.23908,1.23886,1.23903,67800001.0
2005-05-09 15:18:00,1.23902,1.23906,1.23889,1.23889,116500000.0
2005-05-09 15:19:00,1.23885,1.23908,1.23885,1.23902,182300001.0
2005-05-09 15:20:00,1.23903,1.23913,1.23901,1.23913,179000000.0
2005-05-09 15:21:00,1.23899,1.23899,1.23865,1.23865,129500000.0
2005-05-09 15:22:00,1.23863,1.23876,1.23863,1.23876,139199997.0
2005-05-09 15:23:00,1.23865,1.23869,1.23859,1.23869,55000000.0
2005-05-09 15:24:00,1.23877,1.23889,1.23877,1.23889,69300000.0
2005-05-09 15:25:00,1.23884,1.23895,1.23882,1.23886,72899999.0
2005-05-09 15:26:00,1.23885,1.23885,1.23885,1.23885,6700000.0
2005-05-09 15:27:00,1.23892,1.23892,1.23851,1.23851,50300001.0
2005-05-09 15:28:00,1.23833,1.23845,1.23833,1.23845,91400002.0
2005-05-09 15:29:00,1.23848,1.23873,1.23845,1.23873,104400001.0
2005-05-09 15:30:00,1.23881,1.23881,1.23866,1.23878,115000002.0
2005-05-09 15:31:00,1.23882,1.23886,1.23877,1.23878,108700001.0
2005-05-09 15:32:00,1.23887,1.23891,1.23868,1.23868,153300002.0
2005-05-09 15:33:00,1.23869,1.23874,1.23854,1.23874,29700000.0
2005-05-09 15:34:00,1.23884,1.23884,1.23866,1.2387,80099999.0
2005-05-09 15:35:00,1.23866,1.23866,1.23849,1.23858,176300001.0
2005-05-09 15:36:00,1.23852,1.23854,1.23842,1.23848,144200001.0
2005-05-09 15:37:00,1.23842,1.23857,1.23838,1.23848,132900001.0
2005-05-09 15:38:00,1.23848,1.23864,1.23848,1.23859,56600000.0
2005-05-09 15:39:00,1.23857,1.23857,1.23837,1.23848,103800000.0
2005-05-09 15:40:00,1.23858,1.23859,1.23852,1.23858,90500002.0
2005-05-09 15:41:00,1.23852,1.23865,1.23852,1.2386,112099998.0
2005-05-09 15:42:00,1.23848,1.23848,1.23836,1.23842,17600000.0
2005-05-09 15:43:00,1.23849,1.23849,1.23833,1.23833,36700000.0
2005-05-09 15:44:00,1.23845,1.23857,1.23845,1.2385,136900000.0
2005-05-09 15:45:00,1.23858,1.2386,1.23847,1.23857,123899999.0
2005-05-09 15:46:00,1.23852,1.23865,1.23852,1.2386,43400001.0
2005-05-09 15:47:00,1.23845,1.23846,1.23837,1.2384,52499998.0
2005-05-09 15:48:00,1.23848,1.23853,1.23843,1.23845,172599997.0
2005-05-09 15:49:00,1.23848,1.2385,1.23837,1.23845,133399999.0
2005-05-09 15:50:00,1.23848,1.23848,1.23842,1.23842,48000002.0
2005-05-09 15:51:00,1.23837,1.23855,1.23837,1.23855,20500000.0
2005-05-09 15:52:00,1.23867,1.23868,1.23851,1.23863,80500001.0
2005-05-09 15:53:00,1.23878,1.23902,1.2387,1.23896,85100000.0
2005-05-09 15:54:00,1.23902,1.2391,1.23898,1.2391,25500000.0
2005-05-09 15:55:00,1.23909,1.23911,1.23894,1.23909,170300005.0
2005-05-09 15:56:00,1.23925,1.2393,1.23911,1.23927,176400001.0
2005-05-09 15:57:00,1.23907,1.23907,1.23881,1.23884,122399996.0
2005-05-09 15:58:00,1.23898,1.23901,1.23883,1.23883,137199999.0
2005-05-09 15:59:00,1.23894,1.23904,1.23882,1.23891,96399998.0
2005-05-09 16:00:00,1.23906,1.23928,1.239,1.23928,54400000.0
2005-05-09 16:01:00,1.23927,1.23927,1.23911,1.23914,37100000.0
2005-05-09 16:02:00,1.23927,1.23936,1.23919,1.23919,41300000.0
2005-05-09 16:03:00,1.23932,1.23932,1.2393,1.2393,23099999.0
2005-05-09 16:04:00,1.23933,1.23934,1.23919,1.23925,66900001.0
2005-05-09 16:05:00,1.2392,1.23931,1.23912,1.23917,87199999.0
2005-05-09 16:06:00,1.23925,1.23929,1.23904,1.23904,152300000.0
2005-05-09 16:07:00,1.23892,1.23892,1.23879,1.23883,39300000.0
2005-05-09 16:08:00,1.23892,1.2391,1.2389,1.2391,108600001.0
2005-05-09 16:09:00,1.23914,1.23932,1.23911,1.23927,193500003.0
2005-05-09 16:10:00,1.23938,1.23938,1.23916,1.23928,92700001.0
2005-05-09 16:11:00,1.23915,1.23923,1.23906,1.2392,85700001.0
2005-05-09 16:12:00,1.23925,1.23938,1.23925,1.23936,47900000.0
2005-05-09 16:13:00,1.2394,1.23943,1.2394,1.23943,63000002.0
2005-05-09 16:14:00,1.23961,1.23972,1.23952,1.23969,120400000.0
2005-05-09 16:15:00,1.23956,1.2397,1.23941,1.2397,93700002.0
2005-05-09 16:16:00,1.23975,1.23975,1.23955,1.23975,81299997.0
2005-05-09 16:17:00,1.23956,1.23956,1.23938,1.23947,134400000.0
2005-05-09 16:18:00,1.23962,1.23962,1.23945,1.23948,183200004.0
2005-05-09 16:19:00,1.23954,1.23963,1.23954,1.23961,63900000.0
2005-05-09 16:20:00,1.23953,1.2397,1.23953,1.2397,67200000.0
2005-05-09 16:21:00,1.23963,1.23977,1.23963,1.2397,53400000.0
2005-05-09 16:22:00,1.23946,1.23946,1.23922,1.23938,62400001.0
2005-05-09 16:23:00,1.23935,1.23935,1.23888,1.23894,83800001.0
2005-05-09 16:24:00,1.23905,1.23914,1.23889,1.23889,118100001.0
2005-05-09 16:25:00,1.23897,1.23905,1.23892,1.23905,101300003.0
2005-05-09 16:26:00,1.23906,1.23918,1.23902,1.23913,84899999.0
2005-05-09 16:27:00,1.23922,1.23925,1.23917,1.23924,70399999.0
2005-05-09 16:28:00,1.23908,1.23908,1.23902,1.23902,59900000.0
2005-05-09 16:29:00,1.23891,1.23891,1.2387,1.23873,163199996.0
2005-05-09 16:30:00,1.23867,1.23879,1.23862,1.23862,105600000.0
2005-05-09 16:31:00,1.23836,1.23844,1.23818,1.23818,142700000.0
2005-05-09 16:32:00,1.23785,1.2381,1.23785,1.23806,132299998.0
2005-05-09 16:33:00,1.23798,1.23798,1.2379,1.2379,18500000.0
2005-05-09 16:34:00,1.23781,1.23791,1.23776,1.23783,117200001.0
2005-05-09 16:35:00,1.23793,1.23832,1.23793,1.23832,91200001.0
2005-05-09 16:36:00,1.2382,1.2382,1.23814,1.23814,49300001.0
2005-05-09 16:37:00,1.23802,1.2381,1.23802,1.2381,28200000.0
2005-05-09 16:38:00,1.2381,1.23815,1.23802,1.23802,133500000.0
2005-05-09 16:39:00,1.23807,1.23811,1.238,1.23807,39100001.0
2005-05-09 16:40:00,1.23798,1.23803,1.23798,1.23803,35900000.0
2005-05-09 16:41:00,1.23793,1.23797,1.23791,1.23791,69400000.0
2005-05-09 16:42:00,1.23797,1.23803,1.23793,1.23803,29600001.0
2005-05-09 16:43:00,1.23784,1.23802,1.23784,1.23799,160799998.0
2005-05-09 16:44:00,1.23795,1.23795,1.23772,1.2378,16800000.0
2005-05-09 16:45:00,1.23794,1.23808,1.23794,1.23808,6700000.0
2005-05-09 16:46:00,1.23807,1.23807,1.2379,1.23794,222499998.0
2005-05-09 16:47:00,1.23807,1.23817,1.23783,1.23808,114199999.0
2005-05-09 16:48:00,1.23795,1.23807,1.23795,1.23807,92600000.0
2005-05-09 16:49:00,1.23794,1.23803,1.23784,1.23803,129900001.0
2005-05-09 16:50:00,1.23802,1.23812,1.23802,1.23807,125400001.0
2005-05-09 16:51:00,1.23804,1.23809,1.23804,1.23804,75400000.0
2005-05-09 16:52:00,1.23815,1.23818,1.23815,1.23818,74099998.0
2005-05-09 16:53:00,1.23803,1.23803,1.23776,1.23776,44400001.0
2005-05-09 16:54:00,1.2379,1.23793,1.23768,1.23791,80700000.0
2005-05-09 16:55:00,1.23783,1.23783,1.23777,1.23777,25800000.0
2005-05-09 16:56:00,1.23767,1.23774,1.23766,1.23774,65200000.0
2005-05-09 16:57:00,1.2378,1.23793,1.23767,1.23773,143699999.0
2005-05-09 16:58:00,1.23749,1.23756,1.23749,1.23756,38900002.0
2005-05-09 16:59:00,1.23726,1.23744,1.23708,1.23724,90700000.0
2005-05-09 17:00:00,1.23744,1.23744,1.2372,1.23735,98800003.0
2005-05-09 17:01:00,1.23737,1.23748,1.23732,1.2374,100800001.0
2005-05-09 17:02:00,1.2375,1.2375,1.23738,1.2374,29300000.0
2005-05-09 17:03:00,1.23772,1.23781,1.23739,1.23757,94499999.0
2005-05-09 17:04:00,1.23749,1.23749,1.23736,1.23736,143700000.0
2005-05-09 17:05:00,1.23738,1.23738,1.23715,1.2373,64700000.0
2005-05-09 17:06:00,1.23731,1.23731,1.23703,1.23714,106100000.0
2005-05-09 17:07:00,1.23714,1.23723,1.23709,1.23714,101100000.0
2005-05-09 17:08:00,1.23714,1.23716,1.23701,1.23701,97299998.0
2005-05-09 17:09:00,1.23699,1.23704,1.23699,1.23701,85500000.0
2005-05-09 17:10:00,1.23707,1.23725,1.23707,1.23725,155200001.0
2005-05-09 17:11:00,1.23716,1.23716,1.23703,1.23716,103100002.0
2005-05-09 17:12:00,1.23719,1.23735,1.23719,1.23735,73000002.0
2005-05-09 17:13:00,1.23725,1.23731,1.23722,1.23729,88699998.0
2005-05-09 17:14:00,1.23732,1.23738,1.23726,1.23735,104399999.0
2005-05-09 17:15:00,1.23716,1.23728,1.23716,1.23721,29300000.0
2005-05-09 17:16:00,1.23728,1.23728,1.23705,1.23707,87400000.0
2005-05-09 17:17:00,1.23721,1.23727,1.2371,1.2371,94700002.0
2005-05-09 17:18:00,1.2372,1.2372,1.23715,1.23715,29000000.0
2005-05-09 17:19:00,1.23716,1.23716,1.23701,1.23714,27900000.0
2005-05-09 17:20:00,1.23716,1.23729,1.23714,1.23729,214499998.0
2005-05-09 17:21:00,1.23723,1.23728,1.23718,1.23723,118999999.0
2005-05-09 17:22:00,1.23726,1.23726,1.23713,1.23721,62700002.0
2005-05-09 17:23:00,1.2372,1.2372,1.23704,1.2371,37100000.0
2005-05-09 17:24:00,1.23706,1.23706,1.23686,1.23686,36700000.0
2005-05-09 17:25:00,1.23691,1.23697,1.23683,1.23683,60400000.0
2005-05-09 17:26:00,1.23695,1.23703,1.23695,1.23695,94300000.0
2005-05-09 17:27:00,1.2367,1.23687,1.2367,1.23687,62100000.0
2005-05-09 17:28:00,1.2368,1.2368,1.2368,1.2368,8800000.0
2005-05-09 17:29:00,1.23676,1.23685,1.23663,1.23685,59300001.0
2005-05-09 17:30:00,1.23703,1.23711,1.23693,1.23706,95100002.0
2005-05-09 17:31:00,1.23705,1.23706,1.23697,1.237,131700001.0
2005-05-09 17:32:00,1.23692,1.23692,1.2368,1.23688,105000003.0
2005-05-09 17:33:00,1.23695,1.23717,1.23695,1.23713,89500001.0
2005-05-09 17:34:00,1.23708,1.23719,1.23698,1.23718,63799999.0
2005-05-09 17:35:00,1.23728,1.23741,1.23728,1.23733,102100001.0
2005-05-09 17:36:00,1.2374,1.2374,1.23724,1.23724,121899999.0
2005-05-09 17:37:00,1.23732,1.23737,1.23732,1.23737,33300000.0
2005-05-09 17:38:00,1.23736,1.23736,1.23727,1.2373,36900000.0
2005-05-09 17:39:00,1.23738,1.23738,1.23732,1.23737,115899998.0
2005-05-09 17:40:00,1.23747,1.23753,1.23743,1.23753,91300000.0
2005-05-09 17:41:00,1.2375,1.2375,1.23747,1.2375,43800000.0
2005-05-09 17:42:00,1.2374,1.2374,1.23721,1.23729,43700000.0
2005-05-09 17:43:00,1.23732,1.2374,1.23731,1.2374,100500000.0
2005-05-09 17:44:00,1.23722,1.23734,1.23715,1.2373,72400000.0
2005-05-09 17:45:00,1.23706,1.23723,1.23696,1.23723,100799998.0
2005-05-09 17:46:00,1.23733,1.23733,1.2373,1.2373,52299999.0
2005-05-09 17:47:00,1.23736,1.23739,1.23722,1.23733,107900001.0
2005-05-09 17:48:00,1.2373,1.2373,1.2373,1.2373,3300000.0
2005-05-09 17:49:00,1.23733,1.23738,1.2372,1.23725,138900001.0
2005-05-09 17:50:00,1.23716,1.23745,1.23716,1.23732,91000000.0
2005-05-09 17:51:00,1.2373,1.2373,1.2372,1.2372,22700000.0
2005-05-09 17:52:00,1.23735,1.23735,1.2373,1.2373,4000000.0
2005-05-09 17:53:00,1.23725,1.23738,1.23725,1.23734,113100001.0
2005-05-09 17:54:00,1.23737,1.23738,1.23722,1.23728,52700000.0
2005-05-09 17:55:00,1.23738,1.23738,1.23725,1.23738,133000000.0
2005-05-09 17:56:00,1.23738,1.23756,1.23726,1.23726,166400002.0
2005-05-09 17:57:00,1.23747,1.23751,1.23743,1.2375,164499995.0
2005-05-09 17:58:00,1.23762,1.23768,1.23749,1.23757,132100001.0
2005-05-09 17:59:00,1.23757,1.23764,1.23743,1.23743,86399999.0
2005-05-09 18:00:00,1.23743,1.23746,1.23733,1.23745,116900000.0
2005-05-09 18:01:00,1.23715,1.23743,1.23715,1.23743,648900002.0
2005-05-09 18:02:00,1.2374,1.23746,1.23722,1.23735,792699995.0
2005-05-09 18:03:00,1.23739,1.23759,1.23739,1.23747,800600001.0
2005-05-09 18:04:00,1.2376,1.23767,1.23755,1.23755,773799998.0
2005-05-09 18:05:00,1.23767,1.23803,1.23767,1.23796,1062200003.0
2005-05-09 18:06:00,1.23802,1.23814,1.23793,1.23793,492200003.0
2005-05-09 18:07:00,1.238,1.23807,1.23795,1.238,1158200008.0
2005-05-09 18:08:00,1.23797,1.23798,1.23773,1.23785,1080799995.0
2005-05-09 18:09:00,1.2379,1.2379,1.23782,1.23782,349199998.0
2005-05-09 18:10:00,1.2379,1.23795,1.2378,1.23785,598899997.0
2005-05-09 18:11:00,1.23797,1.23797,1.2378,1.23795,865599996.0
2005-05-09 18:12:00,1.23815,1.23826,1.23804,1.23809,97499999.0
2005-05-09 18:13:00,1.2384,1.23845,1.23829,1.23845,293900001.0
2005-05-09 18:14:00,1.23847,1.23852,1.23839,1.2385,340100001.0
2005-05-09 18:15:00,1.23847,1.23862,1.23844,1.23844,605900002.0
2005-05-09 18:16:00,1.23842,1.23848,1.23831,1.2384,446600001.0
2005-05-09 18:17:00,1.23846,1.23848,1.23827,1.23842,951300007.0
2005-05-09 18:18:00,1.23825,1.23825,1.2379,1.23823,596399999.0
2005-05-09 18:19:00,1.23833,1.23833,1.23824,1.2383,223099999.0
2005-05-09 18:20:00,1.23827,1.23837,1.23808,1.23815,725400001.0
2005-05-09 18:21:00,1.23822,1.23831,1.23819,1.23824,231800001.0
2005-05-09 18:22:00,1.2383,1.2385,1.2382,1.2382,250800003.0
2005-05-09 18:23:00,1.23813,1.23818,1.23801,1.23818,323600004.0
2005-05-09 18:24:00,1.23819,1.23826,1.23808,1.2381,583700003.0
2005-05-09 18:25:00,1.23808,1.23825,1.23805,1.23825,527399999.0
2005-05-09 18:26:00,1.23825,1.23825,1.23789,1.23803,774300004.0
2005-05-09 18:27:00,1.23806,1.23806,1.23773,1.23787,592000000.0
2005-05-09 18:28:00,1.23761,1.23785,1.23759,1.23785,404200001.0
2005-05-09 18:29:00,1.23787,1.23787,1.2378,1.23782,436299999.0
2005-05-09 18:30:00,1.23782,1.23796,1.23778,1.23784,864899998.0
2005-05-09 18:31:00,1.23782,1.23791,1.23779,1.23785,379500000.0
2005-05-09 18:32:00,1.23787,1.23792,1.23777,1.23781,395699998.0
2005-05-09 18:33:00,1.2377,1.23791,1.2377,1.2379,471300002.0
2005-05-09 18:34:00,1.23794,1.23802,1.23794,1.23795,289400003.0
2005-05-09 18:35:00,1.23795,1.23801,1.23782,1.23782,360099999.0
2005-05-09 18:36:00,1.23785,1.23791,1.23781,1.23782,417600002.0
2005-05-09 18:37:00,1.23782,1.2379,1.23782,1.23783,117300000.0
2005-05-09 18:38:00,1.23788,1.2379,1.2378,1.2379,191299999.0
2005-05-09 18:39:00,1.2379,1.23792,1.23785,1.2379,244500001.0
2005-05-09 18:40:00,1.238,1.23805,1.23795,1.238,801800006.0
2005-05-09 18:41:00,1.238,1.23802,1.23792,1.23794,374500001.0
2005-05-09 18:42:00,1.23799,1.23802,1.23782,1.23802,431100002.0
2005-05-09 18:43:00,1.23798,1.23798,1.23777,1.23777,469600004.0
2005-05-09 18:44:00,1.23796,1.2381,1.23775,1.23775,306399994.0
2005-05-09 18:45:00,1.23785,1.23785,1.23775,1.23778,418700005.0
2005-05-09 18:46:00,1.2378,1.23785,1.23775,1.2378,232600001.0
2005-05-09 18:47:00,1.23793,1.238,1.23778,1.23778,126999999.0
2005-05-09 18:48:00,1.2378,1.23785,1.2378,1.23785,209099999.0
2005-05-09 18:49:00,1.23787,1.23793,1.23783,1.23793,164100003.0
2005-05-09 18:50:00,1.23789,1.2379,1.23782,1.23788,96599999.0
2005-05-09 18:51:00,1.23768,1.23785,1.23765,1.2377,231599999.0
2005-05-09 18:52:00,1.23768,1.23768,1.23755,1.23767,195400001.0
2005-05-09 18:53:00,1.23769,1.23769,1.23755,1.23756,554800001.0
2005-05-09 18:54:00,1.23755,1.2376,1.23737,1.2376,197000002.0
2005-05-09 18:55:00,1.23753,1.23761,1.23742,1.23761,574699998.0
2005-05-09 18:56:00,1.23763,1.23765,1.23754,1.2376,317700004.0
2005-05-09 18:57:00,1.2375,1.23756,1.23745,1.23751,255800000.0
2005-05-09 18:58:00,1.23762,1.23762,1.23718,1.23718,136300004.0
2005-05-09 18:59:00,1.23731,1.2374,1.23714,1.23737,460399998.0
2005-05-09 19:00:00,1.23752,1.23765,1.23746,1.2376,335799996.0
2005-05-09 19:01:00,1.23755,1.23758,1.2375,1.23752,62400001.0
2005-05-09 19:02:00,1.23749,1.23749,1.23739,1.23748,169500000.0
2005-05-09 19:03:00,1.23748,1.23755,1.23735,1.23735,425200003.0
2005-05-09 19:04:00,1.23765,1.23778,1.23723,1.23723,152800000.0
2005-05-09 19:05:00,1.23735,1.2374,1.23733,1.23737,219900001.0
2005-05-09 19:06:00,1.23709,1.23757,1.23709,1.23719,366500000.0
2005-05-09 19:07:00,1.2374,1.23745,1.2374,1.23745,112999998.0
2005-05-09 19:08:00,1.23752,1.23752,1.23735,1.2375,754100004.0
2005-05-09 19:09:00,1.23747,1.23747,1.23734,1.23735,566100002.0
2005-05-09 19:10:00,1.2374,1.2374,1.23735,1.23735,67300000.0
2005-05-09 19:11:00,1.23735,1.23746,1.23732,1.23737,441000003.0
2005-05-09 19:12:00,1.23735,1.23739,1.23724,1.23732,312700002.0
2005-05-09 19:13:00,1.23731,1.23732,1.2372,1.23725,185300001.0
2005-05-09 19:14:00,1.23723,1.23742,1.23721,1.23742,362600002.0
2005-05-09 19:15:00,1.23742,1.23748,1.23739,1.23748,541299991.0
2005-05-09 19:16:00,1.23752,1.23763,1.23752,1.23752,187600002.0
2005-05-09 19:17:00,1.23757,1.23762,1.23752,1.2376,269000002.0
2005-05-09 19:18:00,1.23751,1.23762,1.23736,1.23751,532700003.0
2005-05-09 19:19:00,1.23743,1.23757,1.23743,1.23757,137499999.0
2005-05-09 19:20:00,1.23763,1.23763,1.23712,1.23757,158500000.0
2005-05-09 19:21:00,1.23757,1.23757,1.2375,1.2375,242500002.0
2005-05-09 19:22:00,1.23748,1.23748,1.23736,1.23748,134300001.0
2005-05-09 19:23:00,1.23746,1.23752,1.23739,1.23747,83199999.0
2005-05-09 19:24:00,1.23748,1.23762,1.23746,1.23757,97200001.0
2005-05-09 19:25:00,1.23777,1.23784,1.23738,1.23778,84000000.0
2005-05-09 19:26:00,1.23761,1.23763,1.23755,1.2376,121100001.0
2005-05-09 19:27:00,1.2377,1.23773,1.23762,1.23765,416799999.0
2005-05-09 19:28:00,1.2376,1.23768,1.23752,1.23752,151399999.0
2005-05-09 19:29:00,1.23752,1.23758,1.23751,1.23758,21600000.0
2005-05-09 19:30:00,1.23767,1.23769,1.23761,1.23762,68299999.0
2005-05-09 19:31:00,1.23759,1.23759,1.23751,1.23751,106400001.0
2005-05-09 19:32:00,1.2375,1.23767,1.2375,1.23757,60400000.0
2005-05-09 19:33:00,1.23755,1.2376,1.23755,1.23755,204200000.0
2005-05-09 19:34:00,1.23793,1.23793,1.23747,1.23776,120999999.0
2005-05-09 19:35:00,1.2376,1.2376,1.2376,1.2376,34500000.0
2005-05-09 19:36:00,1.23793,1.23793,1.23762,1.2378,131600001.0
2005-05-09 19:37:00,1.23765,1.23765,1.23752,1.2376,349900000.0
2005-05-09 19:38:00,1.23755,1.23765,1.23753,1.2376,135900001.0
2005-05-09 19:39:00,1.23755,1.23769,1.2375,1.2376,438200002.0
2005-05-09 19:40:00,1.23775,1.23775,1.2377,1.23775,261899994.0
2005-05-09 19:41:00,1.23769,1.23769,1.23762,1.23769,228900003.0
2005-05-09 19:42:00,1.2378,1.23785,1.23776,1.23782,111000000.0
2005-05-09 19:43:00,1.23791,1.23791,1.23779,1.23781,141100000.0
2005-05-09 19:44:00,1.23775,1.23775,1.23766,1.23766,68800000.0
2005-05-09 19:45:00,1.23773,1.23773,1.23756,1.23756,122100000.0
2005-05-09 19:46:00,1.2376,1.2376,1.23758,1.2376,102699998.0
2005-05-09 19:47:00,1.2376,1.2376,1.2376,1.2376,26399999.0
2005-05-09 19:48:00,1.2376,1.2376,1.2376,1.2376,26500000.0
2005-05-09 19:49:00,1.2376,1.23773,1.2376,1.23769,216600001.0
2005-05-09 19:50:00,1.23774,1.2378,1.23753,1.23759,80500002.0
2005-05-09 19:51:00,1.23758,1.23767,1.23756,1.23762,99800000.0
2005-05-09 19:52:00,1.23757,1.23757,1.23747,1.23757,101700000.0
2005-05-09 19:53:00,1.23759,1.23762,1.23754,1.23759,212699999.0
2005-05-09 19:54:00,1.23751,1.23751,1.23741,1.23748,98400000.0
2005-05-09 19:55:00,1.23758,1.23758,1.2374,1.23758,116700002.0
2005-05-09 19:56:00,1.23764,1.23768,1.23755,1.23755,166590003.0
2005-05-09 19:57:00,1.23755,1.2376,1.23755,1.2376,294199994.0
2005-05-09 19:58:00,1.23762,1.23773,1.23762,1.23769,123500003.0
2005-05-09 19:59:00,1.23796,1.23815,1.23796,1.23812,197699999.0
2005-05-09 20:00:00,1.23808,1.23824,1.23803,1.23803,163599999.0
2005-05-09 20:01:00,1.23805,1.23823,1.23805,1.2382,64400001.0
2005-05-09 20:02:00,1.23815,1.23822,1.23813,1.23814,110100002.0
2005-05-09 20:03:00,1.23809,1.23817,1.23799,1.23817,584000004.0
2005-05-09 20:04:00,1.23827,1.23837,1.23827,1.23829,150699999.0
2005-05-09 20:05:00,1.23826,1.2383,1.23816,1.23823,119799999.0
2005-05-09 20:06:00,1.23828,1.23828,1.23823,1.23823,132799998.0
2005-05-09 20:07:00,1.23829,1.23832,1.23818,1.23822,178800000.0
2005-05-09 20:08:00,1.2383,1.23835,1.23824,1.23835,463000002.0
2005-05-09 20:09:00,1.23826,1.23831,1.23811,1.23831,240200003.0
2005-05-09 20:10:00,1.23828,1.23828,1.23817,1.23819,100099998.0
2005-05-09 20:11:00,1.2382,1.2382,1.2382,1.2382,222299997.0
2005-05-09 20:12:00,1.23818,1.23823,1.23808,1.23819,504899999.0
2005-05-09 20:13:00,1.23828,1.23828,1.23814,1.23814,134700002.0
2005-05-09 20:14:00,1.23807,1.2382,1.23807,1.23817,100900002.0
2005-05-09 20:15:00,1.23822,1.23824,1.23807,1.2381,609000007.0
2005-05-09 20:16:00,1.23814,1.23832,1.23814,1.23824,656399993.0
2005-05-09 20:17:00,1.23827,1.23842,1.23823,1.23829,300799999.0
2005-05-09 20:18:00,1.23831,1.23844,1.2383,1.23841,156999999.0
2005-05-09 20:19:00,1.23838,1.23874,1.23833,1.23874,134900001.0
2005-05-09 20:20:00,1.23908,1.23913,1.23842,1.23887,329600006.0
2005-05-09 20:21:00,1.23878,1.2388,1.23869,1.2387,432200000.0
2005-05-09 20:22:00,1.2388,1.23883,1.23863,1.23883,485600003.0
2005-05-09 20:23:00,1.23881,1.23881,1.23868,1.23877,498600000.0
2005-05-09 20:24:00,1.23878,1.23882,1.2387,1.23882,306099996.0
2005-05-09 20:25:00,1.23893,1.23899,1.23881,1.23884,138499998.0
2005-05-09 20:26:00,1.23896,1.23897,1.23888,1.23893,185699998.0
2005-05-09 20:27:00,1.2389,1.23894,1.23867,1.23873,293900006.0
2005-05-09 20:28:00,1.23871,1.23877,1.23847,1.23852,737599996.0
2005-05-09 20:29:00,1.23845,1.2385,1.2384,1.23845,678200006.0
2005-05-09 20:30:00,1.23833,1.23856,1.23831,1.23856,163499999.0
2005-05-09 20:31:00,1.23861,1.23861,1.23847,1.23852,527900000.0
2005-05-09 20:32:00,1.23862,1.23862,1.23846,1.23858,314099999.0
2005-05-09 20:33:00,1.23854,1.23861,1.23851,1.23856,156200001.0
2005-05-09 20:34:00,1.23861,1.23861,1.23849,1.23855,97900000.0
2005-05-09 20:35:00,1.23853,1.23853,1.23823,1.23837,174399997.0
2005-05-09 20:36:00,1.2384,1.23842,1.2383,1.2384,477400006.0
2005-05-09 20:37:00,1.23837,1.23837,1.23825,1.23833,195200002.0
2005-05-09 20:38:00,1.23835,1.2384,1.23832,1.2384,294000005.0
2005-05-09 20:39:00,1.2384,1.23845,1.23835,1.23845,480900004.0
2005-05-09 20:40:00,1.23842,1.23842,1.23822,1.23825,424400006.0
2005-05-09 20:41:00,1.2383,1.2383,1.23822,1.2383,528399994.0
2005-05-09 20:42:00,1.2383,1.2383,1.23825,1.23827,497100000.0
2005-05-09 20:43:00,1.23827,1.23832,1.23822,1.23828,314800001.0
2005-05-09 20:44:00,1.2383,1.23838,1.23823,1.23835,96900002.0
2005-05-09 20:45:00,1.23832,1.23832,1.23822,1.23822,169200002.0
2005-05-09 20:46:00,1.23825,1.23835,1.23825,1.23835,179700005.0
2005-05-09 20:47:00,1.23833,1.23839,1.23818,1.23824,178400000.0
2005-05-09 20:48:00,1.23813,1.23824,1.23796,1.23817,188599999.0
2005-05-09 20:49:00,1.23825,1.23832,1.2381,1.23832,268400001.0
2005-05-09 20:50:00,1.2383,1.23835,1.23826,1.2383,233600001.0
2005-05-09 20:51:00,1.23849,1.23851,1.23832,1.23843,78500000.0
2005-05-09 20:52:00,1.23843,1.23843,1.23838,1.23843,81000002.0
2005-05-09 20:53:00,1.2383,1.23831,1.23819,1.23823,177100001.0
2005-05-09 20:54:00,1.23826,1.2383,1.23811,1.23823,638000004.0
2005-05-09 20:55:00,1.23832,1.23838,1.23824,1.2383,279299997.0
2005-05-09 20:56:00,1.2383,1.2384,1.23826,1.2384,504599998.0
2005-05-09 20:57:00,1.23837,1.23844,1.23833,1.23834,463100002.0
2005-05-09 20:58:00,1.23841,1.23843,1.23835,1.23835,324500000.0
2005-05-09 20:59:00,1.23827,1.23843,1.23827,1.23842,179200000.0
2005-05-09 21:00:00,1.23842,1.23842,1.23827,1.23831,929500001.0
2005-05-09 21:01:00,1.23825,1.23828,1.23818,1.23827,742400001.0
2005-05-09 21:02:00,1.23825,1.2383,1.23825,1.23825,229000004.0
2005-05-09 21:03:00,1.23844,1.23844,1.23821,1.23825,615900002.0
2005-05-09 21:04:00,1.23835,1.23839,1.23823,1.23835,665800004.0
2005-05-09 21:05:00,1.23838,1.23845,1.23827,1.23839,864300004.0
2005-05-09 21:06:00,1.23847,1.23847,1.23838,1.23838,81000000.0
2005-05-09 21:07:00,1.23838,1.23838,1.23822,1.23831,579100001.0
2005-05-09 21:08:00,1.2383,1.23845,1.2383,1.23845,165200002.0
2005-05-09 21:09:00,1.23838,1.23847,1.23837,1.23845,136900000.0
2005-05-09 21:10:00,1.23845,1.23845,1.23835,1.2384,358899998.0
2005-05-09 21:11:00,1.23828,1.23828,1.23801,1.23821,333300003.0
2005-05-09 21:12:00,1.23829,1.2383,1.23818,1.23818,330099997.0
2005-05-09 21:13:00,1.23824,1.23843,1.23824,1.23832,338800000.0
2005-05-09 21:14:00,1.23848,1.23848,1.23834,1.23845,270599999.0
2005-05-09 21:15:00,1.23856,1.2387,1.23845,1.23868,41600000.0
2005-05-09 21:16:00,1.23837,1.23837,1.23815,1.23815,159600001.0
2005-05-09 21:17:00,1.23838,1.23838,1.23825,1.23832,85200001.0
2005-05-09 21:18:00,1.23842,1.23849,1.23834,1.23834,94600001.0
2005-05-09 21:19:00,1.23823,1.23828,1.23818,1.23824,116700002.0
2005-05-09 21:20:00,1.23837,1.23841,1.23824,1.23825,144200003.0
2005-05-09 21:21:00,1.23825,1.23825,1.23825,1.23825,15200000.0
2005-05-09 21:22:00,1.23843,1.23843,1.23813,1.23813,119599999.0
2005-05-09 21:23:00,1.23828,1.23842,1.23828,1.23842,26800000.0
2005-05-09 21:24:00,1.23825,1.23825,1.2382,1.2382,40000000.0
2005-05-09 21:25:00,1.23827,1.23828,1.23822,1.23822,40700001.0
2005-05-09 21:26:00,1.2382,1.23822,1.2382,1.2382,90100000.0
2005-05-09 21:27:00,1.23816,1.23816,1.23802,1.23802,64400000.0
2005-05-09 21:28:00,1.23798,1.23807,1.23792,1.23799,198799999.0
2005-05-09 21:29:00,1.23802,1.23805,1.23785,1.23795,128399999.0
2005-05-09 21:30:00,1.2381,1.2381,1.23805,1.2381,58600000.0
2005-05-09 21:31:00,1.2381,1.2381,1.2381,1.2381,143000003.0
2005-05-09 21:32:00,1.23806,1.23806,1.23784,1.238,183500000.0
2005-05-09 21:33:00,1.23805,1.23805,1.23795,1.23795,149300000.0
2005-05-09 21:34:00,1.23801,1.23803,1.23795,1.23798,90400000.0
2005-05-09 21:35:00,1.23797,1.23797,1.23792,1.23797,106100000.0
2005-05-09 21:36:00,1.23804,1.23809,1.23771,1.23771,37200001.0
2005-05-09 21:37:00,1.23803,1.23803,1.23793,1.23797,144099998.0
2005-05-09 21:38:00,1.238,1.23805,1.238,1.238,145000000.0
2005-05-09 21:39:00,1.238,1.238,1.23795,1.238,355000002.0
2005-05-09 21:40:00,1.23798,1.23798,1.23785,1.23793,237399997.0
2005-05-09 21:41:00,1.238,1.238,1.23792,1.23792,49400000.0
2005-05-09 21:42:00,1.23787,1.23799,1.23787,1.23799,168000000.0
2005-05-09 21:43:00,1.23798,1.23798,1.23787,1.23789,112600000.0
2005-05-09 21:44:00,1.23795,1.238,1.23795,1.238,90000001.0
2005-05-09 21:45:00,1.238,1.238,1.238,1.238,176099999.0
2005-05-09 21:46:00,1.23798,1.238,1.23788,1.23795,269800004.0
2005-05-09 21:47:00,1.23795,1.23802,1.23787,1.23787,157100000.0
2005-05-09 21:48:00,1.23757,1.23785,1.23751,1.23785,160800001.0
2005-05-09 21:49:00,1.23785,1.23795,1.23782,1.23788,27800000.0
2005-05-09 21:50:00,1.23785,1.23787,1.23781,1.23781,79700001.0
2005-05-09 21:51:00,1.23783,1.23786,1.23781,1.23782,194000002.0
2005-05-09 21:52:00,1.23787,1.23816,1.23783,1.23806,109100000.0
2005-05-09 21:53:00,1.23791,1.23798,1.23791,1.23798,186999998.0
2005-05-09 21:54:00,1.23812,1.23821,1.23804,1.23805,204199999.0
2005-05-09 21:55:00,1.2381,1.2381,1.23807,1.2381,80999998.0
2005-05-09 21:56:00,1.23806,1.23807,1.23806,1.23807,42200000.0
2005-05-09 21:57:00,1.23796,1.23815,1.23796,1.23815,58799997.0
2005-05-09 21:58:00,1.23813,1.23825,1.23813,1.2382,29800000.0
2005-05-09 21:59:00,1.23812,1.23838,1.23812,1.23838,189200003.0
2005-05-09 22:00:00,1.23837,1.23837,1.23819,1.23823,143300000.0
2005-05-09 22:01:00,1.23826,1.23828,1.23824,1.23825,157800000.0
2005-05-09 22:02:00,1.23845,1.23862,1.23797,1.23804,394800001.0
2005-05-09 22:03:00,1.23822,1.2383,1.23822,1.2383,116900001.0
2005-05-09 22:04:00,1.23832,1.23832,1.23812,1.2382,144199999.0
2005-05-09 22:05:00,1.23808,1.2381,1.23803,1.23803,58000000.0
2005-05-09 22:06:00,1.23805,1.23815,1.23805,1.2381,113700001.0
2005-05-09 22:07:00,1.23813,1.23813,1.238,1.23807,68399999.0
2005-05-09 22:08:00,1.23811,1.23811,1.23795,1.23797,107100001.0
2005-05-09 22:09:00,1.23785,1.23795,1.23785,1.23795,92400001.0
2005-05-09 22:10:00,1.23792,1.23792,1.2378,1.2378,79800002.0
2005-05-09 22:11:00,1.23775,1.23775,1.23767,1.23775,109799997.0
2005-05-09 22:12:00,1.23774,1.23785,1.23757,1.23785,141600002.0
2005-05-09 22:13:00,1.23778,1.23792,1.23775,1.23792,76100001.0
2005-05-09 22:14:00,1.23813,1.23817,1.23807,1.23813,167200001.0
2005-05-09 22:15:00,1.23816,1.23816,1.23803,1.23805,147600002.0
2005-05-09 22:16:00,1.23812,1.23833,1.238,1.23833,139000001.0
2005-05-09 22:17:00,1.23801,1.23812,1.23797,1.23812,120399999.0
2005-05-09 22:18:00,1.23813,1.23813,1.23807,1.23808,130400002.0
2005-05-09 22:19:00,1.23803,1.23808,1.23802,1.23802,64500001.0
2005-05-09 22:20:00,1.23801,1.23814,1.23801,1.23814,59900000.0
2005-05-09 22:21:00,1.23818,1.23827,1.23813,1.23815,200200000.0
2005-05-09 22:22:00,1.2378,1.23792,1.23774,1.23777,117900001.0
2005-05-09 22:23:00,1.23782,1.23783,1.23733,1.23772,58499999.0
2005-05-09 22:24:00,1.2378,1.23792,1.2378,1.23792,98600000.0
2005-05-09 22:25:00,1.23792,1.23792,1.23775,1.23775,74500001.0
2005-05-09 22:26:00,1.2378,1.23785,1.2378,1.23785,25499999.0
2005-05-09 22:27:00,1.2378,1.23785,1.2378,1.2378,259000003.0
2005-05-09 22:28:00,1.23782,1.23793,1.23782,1.23793,62099999.0
2005-05-09 22:29:00,1.2379,1.23795,1.23785,1.23785,224700003.0
2005-05-09 22:30:00,1.23787,1.23812,1.23787,1.23805,66700000.0
2005-05-09 22:31:00,1.2379,1.2379,1.23785,1.23785,49200002.0
2005-05-09 22:32:00,1.23782,1.23783,1.23772,1.23779,125199997.0
2005-05-09 22:33:00,1.23756,1.23791,1.23739,1.23791,133500000.0
2005-05-09 22:34:00,1.23784,1.238,1.23784,1.23798,337199999.0
2005-05-09 22:35:00,1.23807,1.23814,1.23807,1.2381,207499998.0
2005-05-09 22:36:00,1.23805,1.23812,1.23795,1.23801,57200001.0
2005-05-09 22:37:00,1.23811,1.23811,1.238,1.238,143000002.0
2005-05-09 22:38:00,1.23767,1.23801,1.23748,1.23801,72099999.0
2005-05-09 22:39:00,1.23805,1.23805,1.23795,1.23795,154800003.0
2005-05-09 22:40:00,1.23809,1.23809,1.23804,1.23804,28600000.0
2005-05-09 22:41:00,1.23805,1.23805,1.238,1.238,70500001.0
2005-05-09 22:42:00,1.23758,1.23776,1.23752,1.2377,89799998.0
2005-05-09 22:43:00,1.23777,1.23787,1.23772,1.23787,324100000.0
2005-05-09 22:44:00,1.23795,1.23814,1.23781,1.23795,161299997.0
2005-05-09 22:45:00,1.23785,1.2379,1.23785,1.2379,39899999.0
2005-05-09 22:46:00,1.238,1.238,1.23785,1.23789,77699998.0
2005-05-09 22:47:00,1.23773,1.23773,1.23745,1.23767,110500001.0
2005-05-09 22:48:00,1.23757,1.23757,1.23742,1.23745,79700001.0
2005-05-09 22:49:00,1.23748,1.23748,1.23735,1.23735,44900000.0
2005-05-09 22:50:00,1.23724,1.23724,1.23708,1.23722,105100001.0
2005-05-09 22:51:00,1.23743,1.23743,1.23731,1.23735,48000000.0
2005-05-09 22:52:00,1.23728,1.2374,1.23728,1.23729,75200000.0
2005-05-09 22:53:00,1.23728,1.23729,1.23687,1.23703,170300002.0
2005-05-09 22:54:00,1.23705,1.23708,1.23701,1.23703,130600003.0
2005-05-09 22:55:00,1.2371,1.23715,1.237,1.23705,326200001.0
2005-05-09 22:56:00,1.23705,1.23705,1.237,1.237,69500001.0
2005-05-09 22:57:00,1.237,1.23705,1.237,1.237,153000000.0
2005-05-09 22:58:00,1.23712,1.23718,1.23703,1.23718,89900000.0
2005-05-09 22:59:00,1.23723,1.2373,1.23706,1.23715,201400004.0
2005-05-09 23:00:00,1.2371,1.23715,1.2371,1.23715,53000000.0
2005-05-09 23:01:00,1.23715,1.2373,1.23699,1.23729,176500003.0
2005-05-09 23:02:00,1.23733,1.23764,1.23714,1.23754,56800000.0
2005-05-09 23:03:00,1.23755,1.23755,1.23729,1.23755,181500002.0
2005-05-09 23:04:00,1.23757,1.23757,1.2373,1.2373,58299998.0
2005-05-09 23:05:00,1.23753,1.23753,1.23721,1.23726,116899997.0
2005-05-09 23:06:00,1.23731,1.2374,1.2372,1.23725,110000001.0
2005-05-09 23:07:00,1.23705,1.23728,1.23693,1.23721,187100000.0
2005-05-09 23:08:00,1.23704,1.2374,1.23688,1.2374,129800003.0
2005-05-09 23:09:00,1.23738,1.23766,1.23722,1.23766,41300000.0
2005-05-09 23:10:00,1.23745,1.23745,1.23695,1.23695,32400000.0
2005-05-09 23:11:00,1.23699,1.23718,1.23689,1.23718,108199999.0
2005-05-09 23:12:00,1.237,1.23733,1.237,1.23717,129000002.0
2005-05-09 23:13:00,1.237,1.23735,1.23687,1.23735,91000001.0
2005-05-09 23:14:00,1.23725,1.23725,1.23679,1.23679,90300002.0
2005-05-09 23:15:00,1.23687,1.23716,1.23687,1.23711,105700002.0
2005-05-09 23:16:00,1.23705,1.23708,1.23679,1.23679,149299998.0
2005-05-09 23:17:00,1.23694,1.23725,1.23691,1.23716,98100003.0
2005-05-09 23:18:00,1.23722,1.23724,1.23678,1.23682,66299999.0
2005-05-09 23:19:00,1.23714,1.23729,1.23696,1.23727,172200002.0
2005-05-09 23:20:00,1.23733,1.23733,1.23712,1.23712,9100000.0
2005-05-09 23:21:00,1.2371,1.23715,1.2371,1.23715,7400000.0
2005-05-09 23:22:00,1.23707,1.23714,1.23693,1.23702,80500000.0
2005-05-09 23:23:00,1.23701,1.2371,1.23701,1.23701,51000001.0
2005-05-09 23:24:00,1.23706,1.23706,1.23697,1.23699,55900000.0
2005-05-09 23:25:00,1.23704,1.23704,1.23677,1.2369,133799999.0
2005-05-09 23:26:00,1.23702,1.23715,1.2369,1.23715,119900000.0
2005-05-09 23:27:00,1.23708,1.23726,1.23704,1.23722,140400002.0
2005-05-09 23:28:00,1.23725,1.23729,1.23704,1.23707,116099998.0
2005-05-09 23:29:00,1.23705,1.23722,1.23699,1.23715,95200001.0
2005-05-09 23:30:00,1.2371,1.23714,1.23698,1.23714,62300001.0
2005-05-09 23:31:00,1.2372,1.2372,1.2372,1.2372,30300001.0
2005-05-09 23:32:00,1.23724,1.23727,1.23715,1.23727,128700001.0
2005-05-09 23:33:00,1.23733,1.23733,1.2372,1.2372,72200000.0
2005-05-09 23:34:00,1.23707,1.23718,1.237,1.23705,121399999.0
2005-05-09 23:35:00,1.23701,1.23716,1.23701,1.23716,53200000.0
2005-05-09 23:36:00,1.23718,1.23748,1.23713,1.23738,133700000.0
2005-05-09 23:37:00,1.23715,1.2372,1.23715,1.2372,14800000.0
2005-05-09 23:38:00,1.23704,1.23711,1.23695,1.23708,112400000.0
2005-05-09 23:39:00,1.23711,1.23727,1.23702,1.23725,141800000.0
2005-05-09 23:40:00,1.23707,1.23707,1.23705,1.23705,22399999.0
2005-05-09 23:41:00,1.23723,1.23727,1.23709,1.23721,108800000.0
2005-05-09 23:42:00,1.2371,1.23715,1.23703,1.2371,130300000.0
2005-05-09 23:43:00,1.2371,1.23715,1.2371,1.2371,34300000.0
2005-05-09 23:44:00,1.23725,1.23727,1.23702,1.23723,132500002.0
2005-05-09 23:45:00,1.23718,1.23718,1.23705,1.2371,82699998.0
2005-05-09 23:46:00,1.23705,1.23705,1.23705,1.23705,29799999.0
2005-05-09 23:47:00,1.23717,1.23725,1.23689,1.23689,107399999.0
2005-05-09 23:48:00,1.23703,1.23703,1.23689,1.23692,58700000.0
2005-05-09 23:49:00,1.23707,1.23725,1.23684,1.23689,57800001.0
2005-05-09 23:50:00,1.23705,1.23705,1.23705,1.23705,20700001.0
2005-05-09 23:51:00,1.23695,1.23705,1.23693,1.23693,131099999.0
2005-05-09 23:52:00,1.23692,1.237,1.23692,1.23695,22200000.0
2005-05-09 23:53:00,1.23711,1.2378,1.23711,1.23745,55300000.0
2005-05-09 23:54:00,1.23723,1.23736,1.23715,1.23725,111500003.0
2005-05-09 23:55:00,1.23725,1.23735,1.23725,1.23731,123799996.0
2005-05-09 23:56:00,1.23713,1.23728,1.23713,1.23725,86200002.0
2005-05-09 23:57:00,1.23722,1.23722,1.23718,1.23718,26300000.0
2005-05-09 23:58:00,1.23713,1.23729,1.23713,1.23729,58000002.0
2005-05-09 23:59:00,1.23732,1.23735,1.23725,1.23725,80000001.0
2005-05-10 00:00:00,1.2373,1.23738,1.2373,1.23735,38300000.0
2005-05-10 00:01:00,1.23728,1.23728,1.23704,1.2371,13700000.0
2005-05-10 00:02:00,1.23715,1.2374,1.23715,1.2374,62700002.0
2005-05-10 00:03:00,1.23735,1.23745,1.23735,1.23745,8500000.0
2005-05-10 00:04:00,1.23756,1.2376,1.23736,1.23739,96400002.0
2005-05-10 00:05:00,1.23747,1.23769,1.23744,1.23763,236699997.0
2005-05-10 00:06:00,1.2374,1.23742,1.23738,1.23738,63999999.0
2005-05-10 00:07:00,1.23738,1.23738,1.2373,1.23733,111999998.0
2005-05-10 00:08:00,1.23737,1.23737,1.23724,1.23733,82400000.0
2005-05-10 00:09:00,1.2373,1.23735,1.23725,1.23735,52500000.0
2005-05-10 00:10:00,1.2373,1.23735,1.2373,1.2373,25100000.0
2005-05-10 00:11:00,1.23725,1.23729,1.23716,1.23725,63400000.0
2005-05-10 00:12:00,1.23741,1.2376,1.23726,1.23748,9100000.0
2005-05-10 00:13:00,1.23739,1.23739,1.23734,1.23738,47899998.0
2005-05-10 00:14:00,1.23738,1.23745,1.23735,1.2374,126799998.0
2005-05-10 00:15:00,1.2374,1.23747,1.23735,1.23738,141100003.0
2005-05-10 00:16:00,1.23742,1.23758,1.23733,1.23748,74599999.0
2005-05-10 00:17:00,1.23743,1.23743,1.23727,1.23733,124000000.0
2005-05-10 00:18:00,1.23742,1.23742,1.23732,1.23737,65200002.0
2005-05-10 00:19:00,1.23738,1.23743,1.23733,1.23743,54400001.0
2005-05-10 00:20:00,1.23748,1.23775,1.23741,1.23754,143300002.0
2005-05-10 00:21:00,1.2374,1.23745,1.23735,1.23745,88900000.0
2005-05-10 00:22:00,1.23745,1.23745,1.23733,1.23737,14100000.0
2005-05-10 00:23:00,1.2376,1.2378,1.23739,1.2378,146200002.0
2005-05-10 00:24:00,1.23745,1.23745,1.23735,1.2374,112500002.0
2005-05-10 00:25:00,1.23742,1.23774,1.23742,1.23751,172900003.0
2005-05-10 00:26:00,1.2374,1.2374,1.23735,1.23735,45499998.0
2005-05-10 00:27:00,1.23738,1.23738,1.23727,1.23737,101099999.0
2005-05-10 00:28:00,1.23738,1.23738,1.23731,1.23732,56100001.0
2005-05-10 00:29:00,1.23725,1.23737,1.23725,1.23733,47300000.0
2005-05-10 00:30:00,1.2373,1.23744,1.23707,1.23744,68000001.0
2005-05-10 00:31:00,1.2376,1.23765,1.23755,1.23755,32800000.0
2005-05-10 00:32:00,1.2376,1.2376,1.2376,1.2376,77400002.0
2005-05-10 00:33:00,1.23768,1.2378,1.23759,1.2378,121900000.0
2005-05-10 00:34:00,1.23769,1.23774,1.23762,1.2377,141500000.0
2005-05-10 00:35:00,1.2375,1.23785,1.23739,1.23785,128500001.0
2005-05-10 00:36:00,1.23738,1.23792,1.23722,1.23777,79999998.0
2005-05-10 00:37:00,1.23793,1.2381,1.23793,1.2381,18300000.0
2005-05-10 00:38:00,1.23806,1.23806,1.23782,1.23786,47999999.0
2005-05-10 00:39:00,1.23803,1.23803,1.23775,1.23787,91700001.0
2005-05-10 00:40:00,1.23787,1.23792,1.23787,1.2379,98600001.0
2005-05-10 00:41:00,1.2379,1.23795,1.2379,1.23795,27100001.0
2005-05-10 00:42:00,1.23807,1.23819,1.23781,1.23797,71200001.0
2005-05-10 00:43:00,1.23785,1.23795,1.23785,1.23795,126400001.0
2005-05-10 00:44:00,1.23797,1.23803,1.23771,1.23784,97990000.0
2005-05-10 00:45:00,1.2379,1.23795,1.23779,1.23795,93700001.0
2005-05-10 00:46:00,1.238,1.23824,1.238,1.23802,92699999.0
2005-05-10 00:47:00,1.23797,1.23797,1.23776,1.23787,68700000.0
2005-05-10 00:48:00,1.2379,1.23795,1.23785,1.23795,57900000.0
2005-05-10 00:49:00,1.23793,1.23795,1.23785,1.23785,40200000.0
2005-05-10 00:50:00,1.23812,1.23838,1.23812,1.2383,123799999.0
2005-05-10 00:51:00,1.23782,1.23795,1.23782,1.2379,49600000.0
2005-05-10 00:52:00,1.23787,1.23788,1.23779,1.23783,70800001.0
2005-05-10 00:53:00,1.23796,1.23826,1.23786,1.23826,66999997.0
2005-05-10 00:54:00,1.23792,1.23795,1.23785,1.23795,97300001.0
2005-05-10 00:55:00,1.2379,1.23795,1.23785,1.23785,106000000.0
2005-05-10 00:56:00,1.2384,1.23843,1.23798,1.23798,109300000.0
2005-05-10 00:57:00,1.2379,1.23795,1.23782,1.23792,143600001.0
2005-05-10 00:58:00,1.23837,1.23843,1.23799,1.238,125100002.0
2005-05-10 00:59:00,1.2379,1.23795,1.2379,1.2379,41700001.0
2005-05-10 01:00:00,1.23825,1.23825,1.23796,1.23825,76400000.0
2005-05-10 01:01:00,1.23795,1.23795,1.23785,1.2379,103000001.0
2005-05-10 01:02:00,1.23805,1.23821,1.23797,1.23821,124500001.0
2005-05-10 01:03:00,1.23795,1.23795,1.23782,1.23795,75899998.0
2005-05-10 01:04:00,1.238,1.23805,1.23795,1.238,161700001.0
2005-05-10 01:05:00,1.23821,1.2384,1.23797,1.23797,91300000.0
2005-05-10 01:06:00,1.23795,1.23795,1.23795,1.23795,22299999.0
2005-05-10 01:07:00,1.2379,1.2379,1.23778,1.23788,106400001.0
2005-05-10 01:08:00,1.23785,1.23847,1.23779,1.23845,60700000.0
2005-05-10 01:09:00,1.23795,1.23795,1.23795,1.23795,7200000.0
2005-05-10 01:10:00,1.23827,1.23827,1.23796,1.23811,85500001.0
2005-05-10 01:11:00,1.2379,1.2379,1.2379,1.2379,34799999.0
2005-05-10 01:12:00,1.23826,1.23826,1.23801,1.23815,70800000.0
2005-05-10 01:13:00,1.2379,1.2379,1.2379,1.2379,4800000.0
2005-05-10 01:14:00,1.23836,1.23836,1.238,1.23828,86300000.0
2005-05-10 01:15:00,1.2379,1.2379,1.23785,1.23785,31900001.0
2005-05-10 01:16:00,1.23788,1.2379,1.23782,1.23785,93299999.0
2005-05-10 01:17:00,1.2379,1.2379,1.23785,1.2379,34300000.0
2005-05-10 01:18:00,1.23796,1.23825,1.23796,1.23825,163699999.0
2005-05-10 01:19:00,1.2379,1.2379,1.2379,1.2379,17600000.0
2005-05-10 01:20:00,1.23782,1.2379,1.23782,1.2379,29599999.0
2005-05-10 01:21:00,1.23832,1.23832,1.23806,1.23825,92600000.0
2005-05-10 01:22:00,1.2379,1.2379,1.2379,1.2379,800000.0
2005-05-10 01:23:00,1.2379,1.23792,1.2379,1.23792,39900002.0
2005-05-10 01:24:00,1.23793,1.23793,1.23779,1.23785,106900000.0
2005-05-10 01:25:00,1.23788,1.23816,1.23782,1.23816,151799997.0
2005-05-10 01:26:00,1.2379,1.2379,1.2379,1.2379,29400000.0
2005-05-10 01:27:00,1.2379,1.2379,1.23782,1.23785,104399998.0
2005-05-10 01:28:00,1.23795,1.23795,1.23788,1.23788,32599999.0
2005-05-10 01:29:00,1.23795,1.23795,1.23782,1.2379,90899998.0
2005-05-10 01:30:00,1.23827,1.23827,1.23776,1.23793,113700000.0
2005-05-10 01:31:00,1.2379,1.2379,1.23785,1.2379,29400000.0
2005-05-10 01:32:00,1.23777,1.23789,1.23772,1.23787,217100003.0
2005-05-10 01:33:00,1.2381,1.23816,1.23795,1.23808,135600001.0
2005-05-10 01:34:00,1.23796,1.23796,1.23789,1.23789,14700000.0
2005-05-10 01:35:00,1.23795,1.23795,1.2379,1.2379,47100000.0
2005-05-10 01:36:00,1.23795,1.23795,1.23785,1.2379,36999999.0
2005-05-10 01:37:00,1.23797,1.23802,1.23777,1.23802,94099999.0
2005-05-10 01:38:00,1.23785,1.23795,1.23785,1.2379,154999999.0
2005-05-10 01:39:00,1.2379,1.23818,1.23777,1.23784,118299999.0
2005-05-10 01:40:00,1.2378,1.23793,1.2378,1.23793,18100000.0
2005-05-10 01:41:00,1.23812,1.23818,1.23779,1.23789,227599998.0
2005-05-10 01:42:00,1.23792,1.23792,1.23778,1.23792,89699999.0
2005-05-10 01:43:00,1.23818,1.23824,1.238,1.23809,159500000.0
2005-05-10 01:44:00,1.23785,1.2379,1.23785,1.23787,43600000.0
2005-05-10 01:45:00,1.2379,1.2379,1.2379,1.2379,63400001.0
2005-05-10 01:46:00,1.23785,1.23795,1.23785,1.2379,99100002.0
2005-05-10 01:47:00,1.23805,1.23825,1.23788,1.23825,103100000.0
2005-05-10 01:48:00,1.23795,1.23795,1.23788,1.2379,73200001.0
2005-05-10 01:49:00,1.23795,1.23795,1.2379,1.2379,69100000.0
2005-05-10 01:50:00,1.23796,1.23816,1.23796,1.23816,12800000.0
2005-05-10 01:51:00,1.23792,1.23792,1.23785,1.23785,35899998.0
2005-05-10 01:52:00,1.2379,1.23795,1.23785,1.23795,81800001.0
2005-05-10 01:53:00,1.2379,1.2379,1.2379,1.2379,19200000.0
2005-05-10 01:54:00,1.23788,1.23791,1.23777,1.23789,89499999.0
2005-05-10 01:55:00,1.23822,1.23834,1.23807,1.23827,123399998.0
2005-05-10 01:56:00,1.23783,1.23797,1.23783,1.23786,122799996.0
2005-05-10 01:57:00,1.23795,1.23795,1.23782,1.23785,77999998.0
2005-05-10 01:58:00,1.23789,1.2379,1.23778,1.23783,71899999.0
2005-05-10 01:59:00,1.23785,1.2379,1.23785,1.2379,33000002.0
2005-05-10 02:00:00,1.23808,1.23823,1.23795,1.23819,92599999.0
2005-05-10 02:01:00,1.23793,1.23793,1.23793,1.23793,31900000.0
2005-05-10 02:02:00,1.23786,1.23786,1.23784,1.23784,6500000.0
2005-05-10 02:03:00,1.23813,1.23813,1.23775,1.2379,150800002.0
2005-05-10 02:04:00,1.2378,1.23785,1.2378,1.23785,55899999.0
2005-05-10 02:05:00,1.23809,1.23809,1.23782,1.23788,110199998.0
2005-05-10 02:06:00,1.2378,1.23793,1.2378,1.23793,106000000.0
2005-05-10 02:07:00,1.23795,1.23795,1.23782,1.23785,49500000.0
2005-05-10 02:08:00,1.23788,1.23788,1.23782,1.23782,132799998.0
2005-05-10 02:09:00,1.2379,1.2379,1.23785,1.23785,15900000.0
2005-05-10 02:10:00,1.23818,1.23818,1.2378,1.23796,48799999.0
2005-05-10 02:11:00,1.23788,1.23788,1.23778,1.23787,87400000.0
2005-05-10 02:12:00,1.23788,1.23788,1.23788,1.23788,800000.0
2005-05-10 02:13:00,1.23788,1.23829,1.23788,1.23822,89000000.0
2005-05-10 02:14:00,1.2379,1.2379,1.2379,1.2379,32700000.0
2005-05-10 02:15:00,1.23807,1.23807,1.23779,1.23787,109100000.0
2005-05-10 02:16:00,1.23785,1.23787,1.23773,1.23787,56900000.0
2005-05-10 02:17:00,1.23806,1.23825,1.23795,1.23825,145700000.0
2005-05-10 02:18:00,1.23793,1.23802,1.23793,1.23797,99400001.0
2005-05-10 02:19:00,1.23791,1.23808,1.23789,1.23808,136300003.0
2005-05-10 02:20:00,1.23793,1.23832,1.23793,1.23819,52800000.0
2005-05-10 02:21:00,1.23805,1.2381,1.23805,1.2381,66000002.0
2005-05-10 02:22:00,1.2381,1.23815,1.23805,1.23815,116899999.0
2005-05-10 02:23:00,1.23807,1.23815,1.238,1.23815,31500000.0
2005-05-10 02:24:00,1.23812,1.2383,1.23797,1.23807,105699999.0
2005-05-10 02:25:00,1.23805,1.23812,1.23805,1.23812,27400000.0
2005-05-10 02:26:00,1.2381,1.2381,1.23805,1.23805,18400000.0
2005-05-10 02:27:00,1.2381,1.2381,1.2381,1.2381,14500000.0
2005-05-10 02:28:00,1.238,1.238,1.23779,1.23779,51400000.0
2005-05-10 02:29:00,1.23787,1.23805,1.23781,1.23805,174299998.0
2005-05-10 02:30:00,1.23812,1.23812,1.2381,1.2381,101500001.0
2005-05-10 02:31:00,1.23799,1.23822,1.23799,1.23808,212800001.0
2005-05-10 02:32:00,1.23805,1.23805,1.23779,1.23783,109899999.0
2005-05-10 02:33:00,1.23783,1.23801,1.23778,1.23783,171799996.0
2005-05-10 02:34:00,1.2379,1.23797,1.23789,1.23797,104500000.0
2005-05-10 02:35:00,1.23795,1.23795,1.23785,1.23785,49500000.0
2005-05-10 02:36:00,1.2378,1.23796,1.2378,1.23781,184599998.0
2005-05-10 02:37:00,1.23795,1.23795,1.23785,1.23785,19800000.0
2005-05-10 02:38:00,1.23775,1.23775,1.23737,1.23737,125900001.0
2005-05-10 02:39:00,1.23759,1.23763,1.23746,1.23763,112300001.0
2005-05-10 02:40:00,1.23739,1.23747,1.23738,1.23747,77000003.0
2005-05-10 02:41:00,1.23752,1.23757,1.23748,1.23752,35500001.0
2005-05-10 02:42:00,1.23752,1.23754,1.23745,1.23745,65700000.0
2005-05-10 02:43:00,1.2376,1.2376,1.23737,1.23746,83500001.0
2005-05-10 02:44:00,1.23745,1.2375,1.23745,1.2375,47700001.0
2005-05-10 02:45:00,1.23761,1.23761,1.23743,1.23754,89399999.0
2005-05-10 02:46:00,1.2374,1.23756,1.23738,1.23756,101399998.0
2005-05-10 02:47:00,1.23748,1.23748,1.23745,1.23745,33399998.0
2005-05-10 02:48:00,1.2374,1.23774,1.23739,1.23769,124500001.0
2005-05-10 02:49:00,1.23755,1.23755,1.2375,1.2375,15800000.0
2005-05-10 02:50:00,1.2375,1.23761,1.23736,1.23749,163200005.0
2005-05-10 02:51:00,1.23745,1.23755,1.23745,1.23745,11900000.0
2005-05-10 02:52:00,1.23752,1.2376,1.23749,1.23749,13100000.0
2005-05-10 02:53:00,1.23743,1.2375,1.23739,1.2375,19100000.0
2005-05-10 02:54:00,1.23748,1.23758,1.23745,1.23752,96200001.0
2005-05-10 02:55:00,1.23747,1.2376,1.23729,1.23753,110500000.0
2005-05-10 02:56:00,1.2375,1.23752,1.23745,1.23749,103499998.0
2005-05-10 02:57:00,1.23738,1.23738,1.2371,1.23717,95700000.0
2005-05-10 02:58:00,1.23716,1.23719,1.23706,1.23719,33700000.0
2005-05-10 02:59:00,1.23726,1.23726,1.23693,1.23711,69900000.0
2005-05-10 03:00:00,1.23714,1.23714,1.23682,1.2369,115200000.0
2005-05-10 03:01:00,1.23667,1.23676,1.23659,1.23676,87600000.0
2005-05-10 03:02:00,1.23666,1.23672,1.23643,1.23672,145699999.0
2005-05-10 03:03:00,1.23668,1.23679,1.23656,1.23665,128700000.0
2005-05-10 03:04:00,1.23668,1.23668,1.23647,1.23656,101500001.0
2005-05-10 03:05:00,1.23655,1.23663,1.23643,1.23658,68000001.0
2005-05-10 03:06:00,1.23663,1.23663,1.23636,1.2364,124600001.0
2005-05-10 03:07:00,1.23646,1.23663,1.23646,1.23661,127400000.0
2005-05-10 03:08:00,1.2366,1.2366,1.23655,1.23655,17200000.0
2005-05-10 03:09:00,1.2366,1.23665,1.23655,1.2366,42900000.0
2005-05-10 03:10:00,1.23648,1.23676,1.23648,1.23669,50800001.0
2005-05-10 03:11:00,1.23667,1.2368,1.23667,1.23676,64100000.0
2005-05-10 03:12:00,1.23668,1.23671,1.23665,1.23665,62599999.0
2005-05-10 03:13:00,1.23671,1.23671,1.23658,1.23667,130600001.0
2005-05-10 03:14:00,1.23672,1.23675,1.23657,1.23657,126100001.0
2005-05-10 03:15:00,1.23672,1.23707,1.23656,1.23707,158100000.0
2005-05-10 03:16:00,1.23667,1.23671,1.2366,1.23668,82399999.0
2005-05-10 03:17:00,1.2368,1.2368,1.23666,1.23672,82400002.0
2005-05-10 03:18:00,1.23685,1.23685,1.23672,1.23683,115699999.0
2005-05-10 03:19:00,1.23665,1.23665,1.23649,1.23649,48000000.0
2005-05-10 03:20:00,1.23654,1.23667,1.23645,1.23661,63200001.0
2005-05-10 03:21:00,1.23658,1.23662,1.23644,1.23662,80600002.0
2005-05-10 03:22:00,1.23655,1.23655,1.23639,1.23648,73899998.0
2005-05-10 03:23:00,1.23644,1.23656,1.23644,1.23656,104400001.0
2005-05-10 03:24:00,1.23655,1.23657,1.23634,1.23646,96000001.0
2005-05-10 03:25:00,1.23653,1.23657,1.2365,1.23655,45600001.0
2005-05-10 03:26:00,1.23655,1.23663,1.2365,1.2366,98200000.0
2005-05-10 03:27:00,1.23665,1.23689,1.23665,1.23681,54700000.0
2005-05-10 03:28:00,1.23668,1.23668,1.23656,1.23667,112700000.0
2005-05-10 03:29:00,1.23668,1.23668,1.23657,1.23661,158300000.0
2005-05-10 03:30:00,1.2367,1.23677,1.23665,1.23665,136300002.0
2005-05-10 03:31:00,1.23691,1.23691,1.23651,1.2366,58400000.0
2005-05-10 03:32:00,1.2367,1.2367,1.2367,1.2367,16100000.0
2005-05-10 03:33:00,1.2365,1.2367,1.23647,1.23667,135900001.0
2005-05-10 03:34:00,1.23668,1.23674,1.2366,1.2367,122699999.0
2005-05-10 03:35:00,1.2366,1.23696,1.23656,1.23672,152899998.0
2005-05-10 03:36:00,1.23663,1.23675,1.23663,1.23675,14800000.0
2005-05-10 03:37:00,1.2367,1.2367,1.2367,1.2367,800000.0
2005-05-10 03:38:00,1.23675,1.23693,1.23666,1.23693,126000002.0
2005-05-10 03:39:00,1.2367,1.23675,1.23667,1.2367,134900001.0
2005-05-10 03:40:00,1.23666,1.23677,1.23666,1.23677,70100001.0
2005-05-10 03:41:00,1.2368,1.23685,1.23675,1.23685,101900000.0
2005-05-10 03:42:00,1.23675,1.2368,1.23675,1.2368,8400000.0
2005-05-10 03:43:00,1.23691,1.23701,1.23689,1.2369,95299998.0
2005-05-10 03:44:00,1.23685,1.23685,1.2367,1.23671,63000000.0
2005-05-10 03:45:00,1.23676,1.23691,1.23667,1.23667,103399999.0
2005-05-10 03:46:00,1.2368,1.23683,1.2368,1.23683,27300000.0
2005-05-10 03:47:00,1.23683,1.23683,1.23675,1.2368,103800001.0
2005-05-10 03:48:00,1.23687,1.23695,1.23676,1.23676,53700001.0
2005-05-10 03:49:00,1.2368,1.23683,1.23675,1.23675,137699997.0
2005-05-10 03:50:00,1.23686,1.23694,1.2367,1.23681,212389995.0
2005-05-10 03:51:00,1.2368,1.2368,1.2368,1.2368,1400000.0
2005-05-10 03:52:00,1.23717,1.23717,1.23672,1.23701,67400001.0
2005-05-10 03:53:00,1.23685,1.23685,1.23675,1.23685,116200001.0
2005-05-10 03:54:00,1.2368,1.2368,1.23675,1.2368,125200000.0
2005-05-10 03:55:00,1.23685,1.23708,1.2368,1.23703,75600001.0
2005-05-10 03:56:00,1.23672,1.23685,1.23672,1.23675,67999998.0
2005-05-10 03:57:00,1.23682,1.2369,1.23675,1.23676,128900000.0
2005-05-10 03:58:00,1.2367,1.23685,1.2367,1.23685,42400001.0
2005-05-10 03:59:00,1.2367,1.2367,1.23659,1.23667,144200000.0
2005-05-10 04:00:00,1.23658,1.23699,1.23654,1.23685,90000002.0
2005-05-10 04:01:00,1.23675,1.23675,1.23662,1.23662,46299999.0
2005-05-10 04:02:00,1.23675,1.23675,1.23675,1.23675,30699999.0
2005-05-10 04:03:00,1.2371,1.2371,1.23672,1.23674,121600003.0
2005-05-10 04:04:00,1.23671,1.23674,1.23662,1.23664,67100000.0
2005-05-10 04:05:00,1.2367,1.2367,1.2367,1.2367,37500000.0
2005-05-10 04:06:00,1.23672,1.23672,1.23662,1.2367,23599999.0
2005-05-10 04:07:00,1.2367,1.23675,1.23665,1.23675,37200000.0
2005-05-10 04:08:00,1.23666,1.23666,1.23652,1.2366,109499998.0
2005-05-10 04:09:00,1.23662,1.23665,1.2366,1.23663,57600000.0
2005-05-10 04:10:00,1.23678,1.23691,1.23673,1.23673,132100001.0
2005-05-10 04:11:00,1.23655,1.2366,1.23655,1.2366,18600000.0
2005-05-10 04:12:00,1.23662,1.23665,1.23655,1.2366,136500000.0
2005-05-10 04:13:00,1.2366,1.2366,1.23644,1.23649,92200000.0
2005-05-10 04:14:00,1.23682,1.23682,1.23627,1.23627,55400000.0
2005-05-10 04:15:00,1.23655,1.23655,1.23655,1.23655,4800000.0
2005-05-10 04:16:00,1.23655,1.2366,1.23655,1.2366,25500001.0
2005-05-10 04:17:00,1.23652,1.23653,1.2364,1.23653,59199998.0
2005-05-10 04:18:00,1.2366,1.23662,1.2366,1.23662,43099999.0
2005-05-10 04:19:00,1.23655,1.23665,1.2364,1.2364,60700000.0
2005-05-10 04:20:00,1.23662,1.23662,1.23649,1.23662,51000000.0
2005-05-10 04:21:00,1.23655,1.2366,1.2365,1.23658,40700000.0
2005-05-10 04:22:00,1.23655,1.23666,1.23648,1.23655,89500000.0
2005-05-10 04:23:00,1.23642,1.23647,1.23637,1.23638,146600002.0
2005-05-10 04:24:00,1.23645,1.23661,1.2364,1.23652,98600000.0
2005-05-10 04:25:00,1.23643,1.23647,1.23643,1.23647,55300001.0
2005-05-10 04:26:00,1.23652,1.23658,1.23648,1.23648,58000000.0
2005-05-10 04:27:00,1.2365,1.23658,1.2365,1.23658,18400000.0
2005-05-10 04:28:00,1.2364,1.2364,1.2364,1.2364,17500000.0
2005-05-10 04:29:00,1.2365,1.23652,1.2364,1.23645,63400000.0
2005-05-10 04:30:00,1.23659,1.23659,1.23652,1.23653,21700000.0
2005-05-10 04:31:00,1.2368,1.2368,1.2366,1.2366,107999998.0
2005-05-10 04:32:00,1.23649,1.23656,1.23649,1.23652,41400000.0
2005-05-10 04:33:00,1.2365,1.23662,1.2365,1.23662,47800000.0
2005-05-10 04:34:00,1.23668,1.23669,1.23659,1.23661,46700000.0
2005-05-10 04:35:00,1.23666,1.23666,1.23666,1.23666,11200000.0
2005-05-10 04:36:00,1.23667,1.23675,1.23667,1.23675,28600000.0
2005-05-10 04:37:00,1.23673,1.23679,1.23673,1.23679,55400002.0
2005-05-10 04:38:00,1.23697,1.23709,1.2365,1.2365,91300000.0
2005-05-10 04:39:00,1.23671,1.23679,1.23665,1.23668,102599998.0
2005-05-10 04:40:00,1.23671,1.23671,1.23653,1.23654,44000000.0
2005-05-10 04:41:00,1.2366,1.2366,1.23655,1.23655,81200002.0
2005-05-10 04:42:00,1.2366,1.2366,1.2366,1.2366,36700000.0
2005-05-10 04:43:00,1.23653,1.23684,1.23653,1.23684,66100000.0
2005-05-10 04:44:00,1.2366,1.2366,1.2366,1.2366,67300001.0
2005-05-10 04:45:00,1.23684,1.23687,1.23676,1.23676,110100000.0
2005-05-10 04:46:00,1.2366,1.23662,1.23655,1.2366,52100000.0
2005-05-10 04:47:00,1.23657,1.23669,1.23653,1.23656,154100002.0
2005-05-10 04:48:00,1.2366,1.2366,1.23655,1.23655,20800000.0
2005-05-10 04:49:00,1.2366,1.2366,1.23652,1.23655,187500001.0
2005-05-10 04:50:00,1.23671,1.23681,1.23655,1.23673,112000000.0
2005-05-10 04:51:00,1.23665,1.23665,1.23655,1.2366,43600000.0
2005-05-10 04:52:00,1.23655,1.23655,1.23639,1.23645,123600001.0
2005-05-10 04:53:00,1.23657,1.23665,1.23655,1.2366,68700000.0
2005-05-10 04:54:00,1.2366,1.23662,1.23655,1.2366,75000001.0
2005-05-10 04:55:00,1.23654,1.23669,1.23654,1.23669,75799999.0
2005-05-10 04:56:00,1.2366,1.23672,1.23652,1.23672,44700000.0
2005-05-10 04:57:00,1.23685,1.237,1.23685,1.23699,118700003.0
2005-05-10 04:58:00,1.2368,1.2368,1.2368,1.2368,4800000.0
2005-05-10 04:59:00,1.23677,1.2368,1.23673,1.23677,152500002.0
2005-05-10 05:00:00,1.23679,1.23681,1.23679,1.23681,900000.0
2005-05-10 05:01:00,1.2368,1.2368,1.23675,1.2368,63900000.0
2005-05-10 05:02:00,1.23688,1.23711,1.23686,1.23701,157599997.0
2005-05-10 05:03:00,1.23675,1.23675,1.23665,1.23673,41900000.0
2005-05-10 05:04:00,1.23673,1.23684,1.23669,1.23672,98700000.0
2005-05-10 05:05:00,1.2367,1.2367,1.2367,1.2367,800000.0
2005-05-10 05:06:00,1.23688,1.23694,1.23649,1.2368,174900000.0
2005-05-10 05:07:00,1.23678,1.23678,1.23662,1.2367,121699999.0
2005-05-10 05:08:00,1.2368,1.2368,1.23671,1.23671,22300000.0
2005-05-10 05:09:00,1.23672,1.23677,1.23658,1.23661,126400000.0
2005-05-10 05:10:00,1.23666,1.23675,1.23665,1.23675,119700000.0
2005-05-10 05:11:00,1.23682,1.23682,1.23675,1.23675,59400000.0
2005-05-10 05:12:00,1.23685,1.23685,1.2368,1.2368,75899999.0
2005-05-10 05:13:00,1.23672,1.23683,1.23672,1.23678,100299999.0
2005-05-10 05:14:00,1.23673,1.23695,1.23663,1.23691,159400000.0
2005-05-10 05:15:00,1.23672,1.23674,1.23657,1.23657,38700000.0
2005-05-10 05:16:00,1.23661,1.23661,1.23637,1.2365,111100001.0
2005-05-10 05:17:00,1.2366,1.23662,1.23655,1.23655,79400000.0
2005-05-10 05:18:00,1.23655,1.23663,1.23654,1.23658,53699999.0
2005-05-10 05:19:00,1.2366,1.2366,1.23652,1.23652,8100000.0
2005-05-10 05:20:00,1.23689,1.23697,1.2367,1.23685,122599999.0
2005-05-10 05:21:00,1.2366,1.2366,1.2366,1.2366,8800000.0
2005-05-10 05:22:00,1.23668,1.2367,1.23659,1.23661,205999996.0
2005-05-10 05:23:00,1.23666,1.2367,1.23659,1.23661,121500000.0
2005-05-10 05:24:00,1.23675,1.23684,1.23661,1.23679,83799998.0
2005-05-10 05:25:00,1.23663,1.2367,1.23657,1.23657,124300000.0
2005-05-10 05:26:00,1.23658,1.23659,1.23652,1.23654,85000001.0
2005-05-10 05:27:00,1.2366,1.23687,1.2366,1.23668,52500001.0
2005-05-10 05:28:00,1.23657,1.23657,1.23653,1.23653,17700000.0
2005-05-10 05:29:00,1.2365,1.2365,1.23645,1.23647,82700000.0
2005-05-10 05:30:00,1.23642,1.2365,1.23642,1.23645,91600002.0
2005-05-10 05:31:00,1.2365,1.23655,1.23642,1.2365,106599999.0
2005-05-10 05:32:00,1.23643,1.23686,1.23642,1.2368,76800000.0
2005-05-10 05:33:00,1.2365,1.2365,1.2365,1.2365,55200000.0
2005-05-10 05:34:00,1.23644,1.23647,1.2364,1.23641,66800001.0
2005-05-10 05:35:00,1.23678,1.23679,1.23662,1.23675,122599998.0
2005-05-10 05:36:00,1.2365,1.23655,1.2365,1.23655,19200000.0
2005-05-10 05:37:00,1.23645,1.2365,1.23645,1.2365,4000000.0
2005-05-10 05:38:00,1.2365,1.23655,1.2364,1.2364,54699999.0
2005-05-10 05:39:00,1.23673,1.23687,1.23673,1.23684,71999999.0
2005-05-10 05:40:00,1.23648,1.23655,1.23645,1.2365,72700001.0
2005-05-10 05:41:00,1.23651,1.23651,1.23645,1.23647,37900000.0
2005-05-10 05:42:00,1.23645,1.23645,1.2364,1.2364,24500000.0
2005-05-10 05:43:00,1.23632,1.23648,1.23632,1.23648,23900000.0
2005-05-10 05:44:00,1.23635,1.23645,1.23635,1.23638,49099999.0
2005-05-10 05:45:00,1.2363,1.23645,1.2363,1.23635,60800001.0
2005-05-10 05:46:00,1.2364,1.23645,1.2364,1.23645,26900000.0
2005-05-10 05:47:00,1.2364,1.23642,1.23632,1.2364,152900000.0
2005-05-10 05:48:00,1.2368,1.2368,1.2364,1.2366,157500001.0
2005-05-10 05:49:00,1.2364,1.23643,1.2364,1.23643,31799999.0
2005-05-10 05:50:00,1.23635,1.23643,1.23635,1.2364,122900000.0
2005-05-10 05:51:00,1.23646,1.23666,1.23646,1.23659,106600002.0
2005-05-10 05:52:00,1.23645,1.23645,1.23632,1.23632,145700000.0
2005-05-10 05:53:00,1.2364,1.23662,1.23633,1.23662,68100000.0
2005-05-10 05:54:00,1.23653,1.23665,1.23653,1.2366,114899998.0
2005-05-10 05:55:00,1.23672,1.23674,1.23653,1.23661,112499998.0
2005-05-10 05:56:00,1.23657,1.2366,1.23657,1.2366,32300000.0
2005-05-10 05:57:00,1.23652,1.23659,1.23651,1.23659,96500000.0
2005-05-10 05:58:00,1.23658,1.23662,1.23647,1.23647,134000002.0
2005-05-10 05:59:00,1.23649,1.23675,1.23649,1.23665,102100002.0
2005-05-10 06:00:00,1.2365,1.23656,1.2365,1.23656,60900002.0
2005-05-10 06:01:00,1.2366,1.23665,1.2365,1.2366,44000000.0
2005-05-10 06:02:00,1.23655,1.23665,1.2365,1.23655,47800000.0
2005-05-10 06:03:00,1.23676,1.23698,1.23676,1.23698,118800000.0
2005-05-10 06:04:00,1.23648,1.23653,1.23647,1.23653,73900001.0
2005-05-10 06:05:00,1.23687,1.23698,1.23653,1.23655,131500001.0
2005-05-10 06:06:00,1.2366,1.2366,1.23655,1.23655,95000001.0
2005-05-10 06:07:00,1.23691,1.23691,1.23651,1.23661,54200000.0
2005-05-10 06:08:00,1.2366,1.23665,1.23658,1.23662,140700003.0
2005-05-10 06:09:00,1.23656,1.23678,1.23656,1.23678,19090000.0
2005-05-10 06:10:00,1.23667,1.23667,1.2365,1.23662,69399999.0
2005-05-10 06:11:00,1.2366,1.23665,1.23655,1.23658,84800000.0
2005-05-10 06:12:00,1.23666,1.23685,1.2365,1.23665,124700002.0
2005-05-10 06:13:00,1.23651,1.23654,1.23651,1.23654,20700000.0
2005-05-10 06:14:00,1.23649,1.23665,1.23643,1.23645,154999999.0
2005-05-10 06:15:00,1.2365,1.23655,1.23642,1.23655,72200000.0
2005-05-10 06:16:00,1.2365,1.23655,1.23645,1.23653,86500000.0
2005-05-10 06:17:00,1.23638,1.23673,1.23634,1.23673,60600000.0
2005-05-10 06:18:00,1.23652,1.23657,1.23645,1.2365,90200000.0
2005-05-10 06:19:00,1.23655,1.23655,1.23647,1.2365,79899999.0
2005-05-10 06:20:00,1.23655,1.23682,1.23652,1.2368,158800000.0
2005-05-10 06:21:00,1.23645,1.2365,1.2364,1.2365,69299999.0
2005-05-10 06:22:00,1.23652,1.23653,1.23647,1.23653,30300000.0
2005-05-10 06:23:00,1.23658,1.23681,1.2365,1.23681,81300003.0
2005-05-10 06:24:00,1.23653,1.23658,1.2365,1.23658,61800001.0
2005-05-10 06:25:00,1.23652,1.23652,1.23632,1.23632,38600000.0
2005-05-10 06:26:00,1.23654,1.23656,1.23635,1.23651,41000000.0
2005-05-10 06:27:00,1.2366,1.2366,1.23655,1.23658,92599997.0
2005-05-10 06:28:00,1.23637,1.23678,1.23637,1.23678,65900000.0
2005-05-10 06:29:00,1.23655,1.23665,1.23655,1.2366,90100000.0
2005-05-10 06:30:00,1.23662,1.23662,1.23662,1.23662,800000.0
2005-05-10 06:31:00,1.23655,1.23665,1.23655,1.23655,77799999.0
2005-05-10 06:32:00,1.23655,1.23662,1.23646,1.23662,145799997.0
2005-05-10 06:33:00,1.2366,1.2366,1.2365,1.2365,69799999.0
2005-05-10 06:34:00,1.2366,1.23665,1.2366,1.23662,76800001.0
2005-05-10 06:35:00,1.23671,1.23671,1.23646,1.23662,87700000.0
2005-05-10 06:36:00,1.23652,1.23652,1.23652,1.23652,9600000.0
2005-05-10 06:37:00,1.23692,1.23694,1.23637,1.23647,64000000.0
2005-05-10 06:38:00,1.23668,1.23668,1.2366,1.2366,9700000.0
2005-05-10 06:39:00,1.23657,1.2366,1.23655,1.2366,109800001.0
2005-05-10 06:40:00,1.23665,1.23665,1.23655,1.23663,68100000.0
2005-05-10 06:41:00,1.23662,1.23669,1.23658,1.23663,188399998.0
2005-05-10 06:42:00,1.23663,1.23674,1.23661,1.2367,90300001.0
2005-05-10 06:43:00,1.23665,1.2367,1.23665,1.2367,81000002.0
2005-05-10 06:44:00,1.23664,1.23683,1.23664,1.2368,53900001.0
2005-05-10 06:45:00,1.23684,1.23684,1.23653,1.2368,110600000.0
2005-05-10 06:46:00,1.23692,1.23692,1.23677,1.23677,12100000.0
2005-05-10 06:47:00,1.23675,1.23685,1.23675,1.2368,86000000.0
2005-05-10 06:48:00,1.23682,1.23685,1.23678,1.23685,100699999.0
2005-05-10 06:49:00,1.23682,1.23694,1.23681,1.23689,40900000.0
2005-05-10 06:50:00,1.23685,1.23685,1.23675,1.23678,56800000.0
2005-05-10 06:51:00,1.23678,1.2368,1.2365,1.2368,26200000.0
2005-05-10 06:52:00,1.2368,1.23685,1.2367,1.23675,176499999.0
2005-05-10 06:53:00,1.23678,1.23678,1.23678,1.23678,800000.0
2005-05-10 06:54:00,1.23675,1.23675,1.23665,1.2367,106399999.0
2005-05-10 06:55:00,1.23673,1.23698,1.23669,1.23696,146600004.0
2005-05-10 06:56:00,1.2367,1.23675,1.2367,1.2367,112800003.0
2005-05-10 06:57:00,1.23677,1.23678,1.23671,1.23678,89800000.0
2005-05-10 06:58:00,1.2368,1.2368,1.2368,1.2368,1600000.0
2005-05-10 06:59:00,1.2367,1.23685,1.2367,1.2368,173099999.0
2005-05-10 07:00:00,1.23688,1.23688,1.23679,1.23684,79900002.0
2005-05-10 07:01:00,1.23682,1.23682,1.23664,1.23672,69300000.0
2005-05-10 07:02:00,1.23688,1.23699,1.23688,1.23699,125500001.0
2005-05-10 07:03:00,1.23705,1.23705,1.23695,1.237,89500001.0
2005-05-10 07:04:00,1.23686,1.23698,1.23683,1.23698,104000001.0
2005-05-10 07:05:00,1.23693,1.237,1.23693,1.237,25500001.0
2005-05-10 07:06:00,1.23705,1.23705,1.23695,1.237,45500000.0
2005-05-10 07:07:00,1.23687,1.23688,1.23679,1.23688,93200000.0
2005-05-10 07:08:00,1.23693,1.23693,1.23687,1.23693,101200000.0
2005-05-10 07:09:00,1.23695,1.23705,1.23695,1.23695,118900000.0
2005-05-10 07:10:00,1.23692,1.23692,1.23672,1.23679,131300001.0
2005-05-10 07:11:00,1.23668,1.2367,1.23658,1.2367,74999999.0
2005-05-10 07:12:00,1.23677,1.23689,1.23671,1.23671,45200000.0
2005-05-10 07:13:00,1.2368,1.23685,1.23672,1.2368,62300000.0
2005-05-10 07:14:00,1.23675,1.2368,1.23675,1.23677,108399997.0
2005-05-10 07:15:00,1.23677,1.23683,1.23677,1.2368,82100000.0
2005-05-10 07:16:00,1.2368,1.23685,1.2367,1.23675,65799999.0
2005-05-10 07:17:00,1.23702,1.23708,1.2367,1.2367,125200001.0
2005-05-10 07:18:00,1.23675,1.2368,1.23675,1.2368,102400002.0
2005-05-10 07:19:00,1.23675,1.2368,1.23675,1.2368,51800000.0
2005-05-10 07:20:00,1.23675,1.2368,1.23675,1.2368,83300001.0
2005-05-10 07:21:00,1.23677,1.23685,1.23675,1.2368,93900003.0
2005-05-10 07:22:00,1.23675,1.2368,1.23675,1.2368,45690000.0
2005-05-10 07:23:00,1.2368,1.2368,1.2368,1.2368,3700000.0
2005-05-10 07:24:00,1.23677,1.23685,1.23677,1.23683,81100002.0
2005-05-10 07:25:00,1.23682,1.23692,1.23682,1.23685,121400002.0
2005-05-10 07:26:00,1.2369,1.23693,1.23685,1.23685,70600001.0
2005-05-10 07:27:00,1.2369,1.2369,1.23687,1.23687,35600002.0
2005-05-10 07:28:00,1.23684,1.2369,1.23681,1.23681,101500000.0
2005-05-10 07:29:00,1.23677,1.23693,1.23672,1.23685,61700001.0
2005-05-10 07:30:00,1.2367,1.23688,1.23665,1.23688,15200000.0
2005-05-10 07:31:00,1.23686,1.23686,1.2366,1.2367,99500000.0
2005-05-10 07:32:00,1.23682,1.23683,1.23682,1.23683,75500000.0
2005-05-10 07:33:00,1.2368,1.23689,1.23663,1.23683,141800001.0
2005-05-10 07:34:00,1.2368,1.23694,1.23665,1.23694,179700000.0
2005-05-10 07:35:00,1.23679,1.2371,1.23679,1.23698,83700002.0
2005-05-10 07:36:00,1.23687,1.23687,1.23658,1.23665,132500001.0
2005-05-10 07:37:00,1.23677,1.23677,1.23658,1.2366,28300000.0
2005-05-10 07:38:00,1.2368,1.23685,1.23676,1.23676,67100000.0
2005-05-10 07:39:00,1.23692,1.23704,1.23672,1.23687,64100000.0
2005-05-10 07:40:00,1.23667,1.23685,1.23667,1.23685,107000000.0
2005-05-10 07:41:00,1.23697,1.23697,1.23683,1.23685,30300000.0
2005-05-10 07:42:00,1.2368,1.23698,1.23675,1.23698,83199999.0
2005-05-10 07:43:00,1.23692,1.23692,1.23688,1.23688,2100000.0
2005-05-10 07:44:00,1.23693,1.23693,1.23663,1.23691,116599997.0
2005-05-10 07:45:00,1.23683,1.23705,1.23679,1.23682,38300000.0
2005-05-10 07:46:00,1.23678,1.2368,1.23678,1.2368,8000000.0
2005-05-10 07:47:00,1.23675,1.2368,1.23675,1.2368,49500002.0
2005-05-10 07:48:00,1.237,1.23706,1.23675,1.23675,145799997.0
2005-05-10 07:49:00,1.2368,1.23685,1.23675,1.2368,40400000.0
2005-05-10 07:50:00,1.23685,1.23685,1.23685,1.23685,3200000.0
2005-05-10 07:51:00,1.23696,1.23698,1.23679,1.23698,131700003.0
2005-05-10 07:52:00,1.2368,1.2368,1.23675,1.23675,12800000.0
2005-05-10 07:53:00,1.2368,1.2368,1.2368,1.2368,39900000.0
2005-05-10 07:54:00,1.23685,1.23685,1.23671,1.23673,125499997.0
2005-05-10 07:55:00,1.2368,1.23685,1.23673,1.23685,116100000.0
2005-05-10 07:56:00,1.2368,1.2368,1.23665,1.23666,107999999.0
2005-05-10 07:57:00,1.23684,1.23684,1.23684,1.23684,32100000.0
2005-05-10 07:58:00,1.23688,1.23688,1.23679,1.23688,39700000.0
2005-05-10 07:59:00,1.23685,1.23693,1.23685,1.2369,53999999.0
2005-05-10 08:00:00,1.23681,1.23695,1.23678,1.23695,100200001.0
2005-05-10 08:01:00,1.23683,1.23691,1.23679,1.23683,98900002.0
2005-05-10 08:02:00,1.23685,1.23695,1.23685,1.2369,58600001.0
2005-05-10 08:03:00,1.23687,1.23695,1.23685,1.23695,42599999.0
2005-05-10 08:04:00,1.2368,1.23701,1.2368,1.23701,57400001.0
2005-05-10 08:05:00,1.2369,1.23693,1.23685,1.2369,85300000.0
2005-05-10 08:06:00,1.23695,1.23695,1.2369,1.23695,41599999.0
2005-05-10 08:07:00,1.2369,1.23693,1.23685,1.2369,204399999.0
2005-05-10 08:08:00,1.23695,1.23714,1.23679,1.23697,107200003.0
2005-05-10 08:09:00,1.2369,1.23692,1.23682,1.23682,110199999.0
2005-05-10 08:10:00,1.23681,1.23693,1.23672,1.23693,68199999.0
2005-05-10 08:11:00,1.23685,1.23685,1.23679,1.2368,27200000.0
2005-05-10 08:12:00,1.23675,1.23675,1.2367,1.2367,27300000.0
2005-05-10 08:13:00,1.23676,1.2369,1.23676,1.23683,65800000.0
2005-05-10 08:14:00,1.23683,1.23693,1.23682,1.2369,128300001.0
2005-05-10 08:15:00,1.23688,1.23694,1.23682,1.23693,87200002.0
2005-05-10 08:16:00,1.23699,1.23699,1.23681,1.23684,52600000.0
2005-05-10 08:17:00,1.23686,1.23686,1.23671,1.23685,112099999.0
2005-05-10 08:18:00,1.23688,1.23697,1.23682,1.23687,120000002.0
2005-05-10 08:19:00,1.23706,1.23745,1.23706,1.23745,15500000.0
2005-05-10 08:20:00,1.23713,1.23733,1.23701,1.23733,51499999.0
2005-05-10 08:21:00,1.23753,1.2379,1.23753,1.2379,31100000.0
2005-05-10 08:22:00,1.23799,1.23808,1.23792,1.23808,252900004.0
2005-05-10 08:23:00,1.23815,1.23815,1.23791,1.23807,27500000.0
2005-05-10 08:24:00,1.238,1.238,1.23787,1.2379,115899998.0
2005-05-10 08:25:00,1.23788,1.23805,1.23785,1.23805,74200001.0
2005-05-10 08:26:00,1.23807,1.23807,1.2379,1.2379,69400001.0
2005-05-10 08:27:00,1.23718,1.23768,1.23714,1.23759,107500000.0
2005-05-10 08:28:00,1.23749,1.23767,1.23728,1.23758,168300001.0
2005-05-10 08:29:00,1.23773,1.23773,1.23748,1.23748,77800001.0
2005-05-10 08:30:00,1.23743,1.23753,1.23743,1.2375,66600001.0
2005-05-10 08:31:00,1.23757,1.23777,1.23757,1.23777,141299999.0
2005-05-10 08:32:00,1.23789,1.23807,1.23788,1.23791,185099997.0
2005-05-10 08:33:00,1.23785,1.23795,1.23785,1.23795,80500002.0
2005-05-10 08:34:00,1.23789,1.23792,1.23778,1.23788,149099999.0
2005-05-10 08:35:00,1.23798,1.23798,1.23785,1.23793,84200001.0
2005-05-10 08:36:00,1.23792,1.23792,1.23725,1.23774,80800002.0
2005-05-10 08:37:00,1.2379,1.2379,1.23779,1.23782,34999999.0
2005-05-10 08:38:00,1.23785,1.23785,1.2377,1.23776,92499998.0
2005-05-10 08:39:00,1.23775,1.23785,1.23775,1.2378,27200000.0
2005-05-10 08:40:00,1.23791,1.23796,1.23791,1.23796,40600000.0
2005-05-10 08:41:00,1.238,1.23805,1.2379,1.2379,117400003.0
2005-05-10 08:42:00,1.2382,1.2382,1.2379,1.23797,92900001.0
2005-05-10 08:43:00,1.23805,1.23805,1.23793,1.23795,58799999.0
2005-05-10 08:44:00,1.23797,1.23813,1.23797,1.23813,42300001.0
2005-05-10 08:45:00,1.2381,1.23813,1.23808,1.2381,84000001.0
2005-05-10 08:46:00,1.23818,1.23834,1.23818,1.23834,26300000.0
2005-05-10 08:47:00,1.23813,1.23815,1.23805,1.23805,79900000.0
2005-05-10 08:48:00,1.2381,1.2381,1.23782,1.23785,59700000.0
2005-05-10 08:49:00,1.23788,1.23793,1.23784,1.23793,91000001.0
2005-05-10 08:50:00,1.23783,1.23795,1.23783,1.23795,111900002.0
2005-05-10 08:51:00,1.23785,1.23785,1.23774,1.23781,99900000.0
2005-05-10 08:52:00,1.2375,1.23778,1.23715,1.23778,67699999.0
2005-05-10 08:53:00,1.23783,1.23813,1.23778,1.23809,87300000.0
2005-05-10 08:54:00,1.23785,1.23795,1.23785,1.23795,129700000.0
2005-05-10 08:55:00,1.23774,1.23774,1.23698,1.23707,74399998.0
2005-05-10 08:56:00,1.23743,1.2376,1.23743,1.2376,61099999.0
2005-05-10 08:57:00,1.23736,1.23736,1.23701,1.23716,118000000.0
2005-05-10 08:58:00,1.23732,1.23739,1.23721,1.23728,93900000.0
2005-05-10 08:59:00,1.23725,1.23726,1.23704,1.23704,43600000.0
2005-05-10 09:00:00,1.23696,1.23716,1.23696,1.23716,62200001.0
2005-05-10 09:01:00,1.23721,1.23721,1.23713,1.23713,78300000.0
2005-05-10 09:02:00,1.23713,1.23728,1.23713,1.2372,23800001.0
2005-05-10 09:03:00,1.23728,1.23757,1.23727,1.23753,115799999.0
2005-05-10 09:04:00,1.23748,1.23754,1.23746,1.23751,190699998.0
2005-05-10 09:05:00,1.23756,1.23764,1.23749,1.23759,70599999.0
2005-05-10 09:06:00,1.23759,1.23784,1.23759,1.23777,136999999.0
2005-05-10 09:07:00,1.23794,1.238,1.23777,1.23778,132400002.0
2005-05-10 09:08:00,1.2377,1.2377,1.23699,1.23704,86999999.0
2005-05-10 09:09:00,1.23708,1.23712,1.237,1.23711,107400000.0
2005-05-10 09:10:00,1.23767,1.23791,1.23767,1.23791,70100000.0
2005-05-10 09:11:00,1.2378,1.23793,1.2378,1.2379,136699998.0
2005-05-10 09:12:00,1.23792,1.23792,1.23777,1.23787,98300002.0
2005-05-10 09:13:00,1.23786,1.23787,1.23776,1.23787,96600001.0
2005-05-10 09:14:00,1.23806,1.23806,1.23788,1.23789,88000000.0
2005-05-10 09:15:00,1.23777,1.23777,1.23769,1.23772,40200000.0
2005-05-10 09:16:00,1.23779,1.23779,1.23758,1.23778,158500000.0
2005-05-10 09:17:00,1.23777,1.23785,1.23775,1.23775,86999999.0
2005-05-10 09:18:00,1.23773,1.23775,1.23773,1.23775,48500002.0
2005-05-10 09:19:00,1.23773,1.23781,1.23767,1.23772,123699998.0
2005-05-10 09:20:00,1.23778,1.23778,1.23766,1.23772,70000001.0
2005-05-10 09:21:00,1.23765,1.23765,1.23765,1.23765,8000000.0
2005-05-10 09:22:00,1.23767,1.23767,1.23754,1.23761,127200000.0
2005-05-10 09:23:00,1.23766,1.23766,1.23732,1.23739,87000001.0
2005-05-10 09:24:00,1.23756,1.23758,1.23739,1.23739,95999999.0
2005-05-10 09:25:00,1.23742,1.23757,1.23742,1.23745,87599999.0
2005-05-10 09:26:00,1.23743,1.23761,1.23743,1.23759,93599999.0
2005-05-10 09:27:00,1.2376,1.23766,1.23749,1.23766,91800002.0
2005-05-10 09:28:00,1.2378,1.23785,1.2376,1.23769,43999999.0
2005-05-10 09:29:00,1.23723,1.2374,1.23723,1.2374,72000001.0
2005-05-10 09:30:00,1.23738,1.23738,1.2372,1.23726,121999998.0
2005-05-10 09:31:00,1.23743,1.23752,1.23729,1.23739,65200000.0
2005-05-10 09:32:00,1.23725,1.23737,1.23725,1.23737,29700000.0
2005-05-10 09:33:00,1.23745,1.23748,1.23725,1.23734,122500001.0
2005-05-10 09:34:00,1.23745,1.23748,1.23724,1.23725,86400000.0
2005-05-10 09:35:00,1.23727,1.23746,1.23727,1.23746,99099999.0
2005-05-10 09:36:00,1.23724,1.23724,1.23688,1.23688,33400000.0
2005-05-10 09:37:00,1.2369,1.23695,1.23685,1.23685,137700001.0
2005-05-10 09:38:00,1.23709,1.23716,1.23701,1.23711,85400001.0
2005-05-10 09:39:00,1.23712,1.2372,1.23709,1.23714,62900001.0
2005-05-10 09:40:00,1.2371,1.23715,1.2371,1.23715,35899998.0
2005-05-10 09:41:00,1.23697,1.23724,1.23697,1.23722,146799999.0
2005-05-10 09:42:00,1.23718,1.23731,1.23715,1.23731,38399999.0
2005-05-10 09:43:00,1.23735,1.23741,1.23728,1.23738,110000001.0
2005-05-10 09:44:00,1.23733,1.23733,1.23712,1.23718,112999998.0
2005-05-10 09:45:00,1.23711,1.23718,1.23705,1.23718,56600000.0
2005-05-10 09:46:00,1.23723,1.23733,1.23721,1.23725,166900001.0
2005-05-10 09:47:00,1.23716,1.23737,1.23716,1.23737,137899998.0
2005-05-10 09:48:00,1.23743,1.23743,1.23731,1.23738,55000000.0
2005-05-10 09:49:00,1.23728,1.23728,1.23724,1.23724,38300001.0
2005-05-10 09:50:00,1.23707,1.23708,1.23707,1.23708,19400000.0
2005-05-10 09:51:00,1.23708,1.23708,1.23691,1.23692,56899998.0
2005-05-10 09:52:00,1.23669,1.23677,1.23666,1.2367,126299998.0
2005-05-10 09:53:00,1.23667,1.23667,1.23655,1.23662,87899998.0
2005-05-10 09:54:00,1.23657,1.23657,1.23644,1.23645,54299999.0
2005-05-10 09:55:00,1.23653,1.2368,1.23653,1.2368,43800000.0
2005-05-10 09:56:00,1.2366,1.23665,1.23656,1.23665,100800002.0
2005-05-10 09:57:00,1.2366,1.2367,1.2365,1.23663,115800000.0
2005-05-10 09:58:00,1.23675,1.23681,1.23662,1.23681,86600001.0
2005-05-10 09:59:00,1.2368,1.23685,1.2368,1.23682,38299999.0
2005-05-10 10:00:00,1.23668,1.23689,1.23665,1.23686,57600000.0
2005-05-10 10:01:00,1.23677,1.23684,1.23677,1.23681,113800002.0
2005-05-10 10:02:00,1.23684,1.23692,1.2368,1.23686,184099999.0
2005-05-10 10:03:00,1.23702,1.23705,1.23676,1.23676,66100002.0
2005-05-10 10:04:00,1.23689,1.23689,1.23666,1.23666,44699999.0
2005-05-10 10:05:00,1.2367,1.2367,1.23667,1.23667,34800000.0
2005-05-10 10:06:00,1.2366,1.23665,1.23655,1.23665,41000000.0
2005-05-10 10:07:00,1.23652,1.2366,1.23652,1.2366,16400000.0
2005-05-10 10:08:00,1.23662,1.23662,1.23662,1.23662,800000.0
2005-05-10 10:09:00,1.23666,1.23668,1.23663,1.23668,63100001.0
2005-05-10 10:10:00,1.23666,1.23678,1.23666,1.23676,95500000.0
2005-05-10 10:11:00,1.23685,1.23685,1.2365,1.2367,67299998.0
2005-05-10 10:12:00,1.23673,1.23685,1.23673,1.23685,83300002.0
2005-05-10 10:13:00,1.2368,1.23693,1.2368,1.23693,71899999.0
2005-05-10 10:14:00,1.2369,1.23692,1.23685,1.2369,106100000.0
2005-05-10 10:15:00,1.23695,1.23695,1.2368,1.23685,96500000.0
2005-05-10 10:16:00,1.23687,1.23702,1.23687,1.23687,107900003.0
2005-05-10 10:17:00,1.23691,1.23706,1.2369,1.23702,92400000.0
2005-05-10 10:18:00,1.23689,1.2372,1.23689,1.2372,140100002.0
2005-05-10 10:19:00,1.23718,1.23718,1.2369,1.2369,67099999.0
2005-05-10 10:20:00,1.23694,1.23711,1.23685,1.23711,102899999.0
2005-05-10 10:21:00,1.23701,1.23712,1.23686,1.23703,95399997.0
2005-05-10 10:22:00,1.23694,1.23714,1.23691,1.23714,111300003.0
2005-05-10 10:23:00,1.23697,1.23697,1.23687,1.23697,115999998.0
2005-05-10 10:24:00,1.23703,1.23703,1.23687,1.23698,65099999.0
2005-05-10 10:25:00,1.23698,1.23705,1.23686,1.23704,146300000.0
2005-05-10 10:26:00,1.23713,1.23713,1.23711,1.23713,93000002.0
2005-05-10 10:27:00,1.23728,1.23735,1.23726,1.2373,131700001.0
2005-05-10 10:28:00,1.23734,1.2374,1.23729,1.23735,72200001.0
2005-05-10 10:29:00,1.23737,1.23751,1.23736,1.23746,148199997.0
2005-05-10 10:30:00,1.23747,1.23751,1.2374,1.23742,58300000.0
2005-05-10 10:31:00,1.23748,1.23748,1.23737,1.23738,80000002.0
2005-05-10 10:32:00,1.2374,1.2374,1.23732,1.2374,24800000.0
2005-05-10 10:33:00,1.23744,1.23752,1.23744,1.23744,65300001.0
2005-05-10 10:34:00,1.23746,1.23793,1.23746,1.23793,104600001.0
2005-05-10 10:35:00,1.23782,1.2384,1.23782,1.2384,187000004.0
2005-05-10 10:36:00,1.23799,1.23799,1.23764,1.2378,198200002.0
2005-05-10 10:37:00,1.23761,1.23765,1.23753,1.23765,95900001.0
2005-05-10 10:38:00,1.23768,1.23791,1.23768,1.23775,243699996.0
2005-05-10 10:39:00,1.23782,1.23786,1.23765,1.23768,138800000.0
2005-05-10 10:40:00,1.23764,1.23788,1.23764,1.23781,148900000.0
2005-05-10 10:41:00,1.23765,1.23765,1.23721,1.23722,67300000.0
2005-05-10 10:42:00,1.2373,1.23735,1.23716,1.2372,128999999.0
2005-05-10 10:43:00,1.2372,1.2373,1.23719,1.2373,37500000.0
2005-05-10 10:44:00,1.23728,1.23741,1.23722,1.2373,88000000.0
2005-05-10 10:45:00,1.23737,1.23744,1.23733,1.23739,72600001.0
2005-05-10 10:46:00,1.23741,1.23755,1.2374,1.23755,121000004.0
2005-05-10 10:47:00,1.23755,1.2376,1.23755,1.2376,110500000.0
2005-05-10 10:48:00,1.2376,1.23767,1.23755,1.2376,151600000.0
2005-05-10 10:49:00,1.23764,1.23773,1.23753,1.23773,90600000.0
2005-05-10 10:50:00,1.23772,1.23781,1.23764,1.23781,158700000.0
2005-05-10 10:51:00,1.23782,1.23785,1.23775,1.23785,139900000.0
2005-05-10 10:52:00,1.2377,1.2377,1.23752,1.23752,48000001.0
2005-05-10 10:53:00,1.23743,1.23746,1.23732,1.23746,48800001.0
2005-05-10 10:54:00,1.23748,1.23754,1.23727,1.23729,141600000.0
2005-05-10 10:55:00,1.23733,1.23735,1.23725,1.23725,99600000.0
2005-05-10 10:56:00,1.23726,1.23762,1.23726,1.23762,141300000.0
2005-05-10 10:57:00,1.23762,1.23766,1.2374,1.2374,85599998.0
2005-05-10 10:58:00,1.23743,1.23748,1.23737,1.23748,139299999.0
2005-05-10 10:59:00,1.23762,1.23765,1.23754,1.23763,90800002.0
2005-05-10 11:00:00,1.2375,1.23755,1.23745,1.23748,147600000.0
2005-05-10 11:01:00,1.23749,1.23751,1.23739,1.23746,121800002.0
2005-05-10 11:02:00,1.23752,1.23756,1.23751,1.23753,57900000.0
2005-05-10 11:03:00,1.2375,1.2375,1.2373,1.23742,114999999.0
2005-05-10 11:04:00,1.23738,1.23748,1.23737,1.23748,119500001.0
2005-05-10 11:05:00,1.23747,1.23747,1.23725,1.23738,199899998.0
2005-05-10 11:06:00,1.23738,1.23738,1.23727,1.23731,95899998.0
2005-05-10 11:07:00,1.23726,1.23726,1.23716,1.23716,16000000.0
2005-05-10 11:08:00,1.23729,1.23729,1.2372,1.23721,89700000.0
2005-05-10 11:09:00,1.23715,1.23729,1.23715,1.23722,87800002.0
2005-05-10 11:10:00,1.23722,1.2373,1.23721,1.23728,94900001.0
2005-05-10 11:11:00,1.2372,1.2373,1.23716,1.23727,94800000.0
2005-05-10 11:12:00,1.2372,1.23728,1.2372,1.23728,132900000.0
2005-05-10 11:13:00,1.23728,1.23728,1.23718,1.23722,80400002.0
2005-05-10 11:14:00,1.23727,1.23741,1.23727,1.23731,47399998.0
2005-05-10 11:15:00,1.23736,1.23761,1.23733,1.23736,180099996.0
2005-05-10 11:16:00,1.23736,1.23764,1.23736,1.2375,39200000.0
2005-05-10 11:17:00,1.23745,1.2375,1.23745,1.23748,86400000.0
2005-05-10 11:18:00,1.2375,1.23766,1.2375,1.23766,27200000.0
2005-05-10 11:19:00,1.23773,1.23773,1.2374,1.2374,51700001.0
2005-05-10 11:20:00,1.23733,1.23733,1.23705,1.23706,76900000.0
2005-05-10 11:21:00,1.23698,1.23698,1.23672,1.23672,110500000.0
2005-05-10 11:22:00,1.23681,1.23681,1.23666,1.23676,129400002.0
2005-05-10 11:23:00,1.2368,1.23685,1.23675,1.23675,37100000.0
2005-05-10 11:24:00,1.23673,1.23693,1.23672,1.23693,62100001.0
2005-05-10 11:25:00,1.23717,1.23719,1.23679,1.2369,116700001.0
2005-05-10 11:26:00,1.2369,1.2369,1.23686,1.23688,62990001.0
2005-05-10 11:27:00,1.23675,1.23682,1.23666,1.23679,106999999.0
2005-05-10 11:28:00,1.2368,1.23685,1.23675,1.2368,75700000.0
2005-05-10 11:29:00,1.23668,1.23669,1.23652,1.23652,143200000.0
2005-05-10 11:30:00,1.23665,1.23673,1.23665,1.23669,140200001.0
2005-05-10 11:31:00,1.2367,1.23675,1.23667,1.23675,29100000.0
2005-05-10 11:32:00,1.2368,1.23698,1.23669,1.2369,139700000.0
2005-05-10 11:33:00,1.23664,1.23673,1.23661,1.23673,71900000.0
2005-05-10 11:34:00,1.23665,1.2367,1.23652,1.23653,100000000.0
2005-05-10 11:35:00,1.23648,1.23648,1.23636,1.23643,58900000.0
2005-05-10 11:36:00,1.23645,1.23655,1.23645,1.23645,49600000.0
2005-05-10 11:37:00,1.23645,1.23649,1.23643,1.23644,32300000.0
2005-05-10 11:38:00,1.23652,1.23665,1.23652,1.23664,125300001.0
2005-05-10 11:39:00,1.23643,1.23643,1.23599,1.23618,99300001.0
2005-05-10 11:40:00,1.23605,1.23612,1.23551,1.2356,175500001.0
2005-05-10 11:41:00,1.23569,1.23576,1.23564,1.23576,173100004.0
2005-05-10 11:42:00,1.23583,1.23593,1.23579,1.23585,93100001.0
2005-05-10 11:43:00,1.23591,1.236,1.23585,1.236,83800000.0
2005-05-10 11:44:00,1.23579,1.23604,1.23579,1.23604,71399999.0
2005-05-10 11:45:00,1.23612,1.23612,1.23602,1.23602,54900000.0
2005-05-10 11:46:00,1.236,1.23608,1.23585,1.23607,47900000.0
2005-05-10 11:47:00,1.23607,1.23613,1.23607,1.23613,21500000.0
2005-05-10 11:48:00,1.23612,1.23612,1.23597,1.23597,80700001.0
2005-05-10 11:49:00,1.23621,1.23623,1.23605,1.23622,110700000.0
2005-05-10 11:50:00,1.23633,1.23655,1.23633,1.23655,91200002.0
2005-05-10 11:51:00,1.23645,1.23647,1.23623,1.23638,84600000.0
2005-05-10 11:52:00,1.2365,1.23658,1.23641,1.23656,146300000.0
2005-05-10 11:53:00,1.23651,1.23656,1.23645,1.23645,96300002.0
2005-05-10 11:54:00,1.23658,1.2366,1.23654,1.23658,115900001.0
2005-05-10 11:55:00,1.23662,1.23662,1.23644,1.2365,129900000.0
2005-05-10 11:56:00,1.2365,1.23658,1.23647,1.23658,82900001.0
2005-05-10 11:57:00,1.2366,1.23672,1.2366,1.23664,146800001.0
2005-05-10 11:58:00,1.23669,1.23682,1.23669,1.23675,31900000.0
2005-05-10 11:59:00,1.23693,1.23707,1.23693,1.23707,101300002.0
2005-05-10 12:00:00,1.23713,1.23713,1.237,1.23701,73500002.0
2005-05-10 12:01:00,1.23707,1.2372,1.23698,1.23711,69800001.0
2005-05-10 12:02:00,1.23715,1.2372,1.23715,1.23715,93000001.0
2005-05-10 12:03:00,1.23717,1.2372,1.23713,1.23713,137100002.0
2005-05-10 12:04:00,1.23717,1.23718,1.23711,1.23718,100000000.0
2005-05-10 12:05:00,1.23721,1.2373,1.23719,1.23722,72499998.0
2005-05-10 12:06:00,1.23733,1.23733,1.23717,1.23717,93200001.0
2005-05-10 12:07:00,1.2372,1.2372,1.23715,1.23715,50500000.0
2005-05-10 12:08:00,1.23715,1.23725,1.2371,1.23725,89399999.0
2005-05-10 12:09:00,1.23744,1.23744,1.23716,1.2372,96400000.0
2005-05-10 12:10:00,1.23731,1.23744,1.23731,1.23744,30400001.0
2005-05-10 12:11:00,1.23743,1.23751,1.23743,1.23745,124200000.0
2005-05-10 12:12:00,1.23736,1.2375,1.23731,1.23747,143900002.0
2005-05-10 12:13:00,1.23743,1.23748,1.23734,1.23734,66100000.0
2005-05-10 12:14:00,1.2372,1.23727,1.23708,1.23713,152300003.0
2005-05-10 12:15:00,1.23704,1.23721,1.23703,1.23721,33000000.0
2005-05-10 12:16:00,1.23717,1.23721,1.23708,1.23712,76599999.0
2005-05-10 12:17:00,1.23718,1.23725,1.23715,1.23717,46200000.0
2005-05-10 12:18:00,1.2372,1.23723,1.23713,1.23713,156200002.0
2005-05-10 12:19:00,1.2372,1.23723,1.2372,1.2372,131100003.0
2005-05-10 12:20:00,1.23718,1.2372,1.23705,1.23705,112599998.0
2005-05-10 12:21:00,1.23696,1.2371,1.23694,1.23705,147600001.0
2005-05-10 12:22:00,1.23712,1.23713,1.23705,1.23713,82100001.0
2005-05-10 12:23:00,1.23727,1.23727,1.23707,1.23707,89099999.0
2005-05-10 12:24:00,1.2371,1.2371,1.23705,1.23705,42200001.0
2005-05-10 12:25:00,1.23707,1.23715,1.23705,1.2371,74100003.0
2005-05-10 12:26:00,1.23718,1.23724,1.23716,1.23717,117300000.0
2005-05-10 12:27:00,1.23717,1.23719,1.23707,1.23718,63300000.0
2005-05-10 12:28:00,1.23708,1.2372,1.23704,1.2372,187300001.0
2005-05-10 12:29:00,1.23717,1.23725,1.23717,1.23718,94399998.0
2005-05-10 12:30:00,1.23712,1.23717,1.23697,1.23707,137500004.0
2005-05-10 12:31:00,1.23714,1.23735,1.23714,1.23735,94000002.0
2005-05-10 12:32:00,1.23729,1.23746,1.23729,1.2374,102500000.0
2005-05-10 12:33:00,1.23745,1.2375,1.23745,1.23745,58600000.0
2005-05-10 12:34:00,1.23743,1.23761,1.23743,1.23755,72999999.0
2005-05-10 12:35:00,1.23755,1.23775,1.23737,1.23775,98200001.0
2005-05-10 12:36:00,1.2375,1.2375,1.23742,1.23742,11200000.0
2005-05-10 12:37:00,1.23742,1.23751,1.23742,1.23742,72400000.0
2005-05-10 12:38:00,1.23746,1.23746,1.23746,1.23746,32400000.0
2005-05-10 12:39:00,1.23752,1.23752,1.23739,1.23741,104099999.0
2005-05-10 12:40:00,1.23743,1.23743,1.23725,1.23733,165800000.0
2005-05-10 12:41:00,1.23732,1.23739,1.23732,1.23739,27300000.0
2005-05-10 12:42:00,1.23738,1.23741,1.23732,1.23738,164299998.0
2005-05-10 12:43:00,1.23735,1.2374,1.23735,1.2374,41500000.0
2005-05-10 12:44:00,1.23695,1.23758,1.23695,1.23744,56399999.0
2005-05-10 12:45:00,1.2374,1.23745,1.2373,1.2374,33800000.0
2005-05-10 12:46:00,1.23745,1.23745,1.2374,1.2374,16100000.0
2005-05-10 12:47:00,1.2374,1.23743,1.2374,1.23743,69500001.0
2005-05-10 12:48:00,1.23748,1.23749,1.23738,1.23744,103299997.0
2005-05-10 12:49:00,1.23751,1.23751,1.23751,1.23751,10700000.0
2005-05-10 12:50:00,1.23742,1.23785,1.23742,1.23785,26599999.0
2005-05-10 12:51:00,1.23742,1.23753,1.2374,1.23745,92600002.0
2005-05-10 12:52:00,1.23738,1.23756,1.23735,1.2375,111000000.0
2005-05-10 12:53:00,1.23751,1.2376,1.23745,1.23745,50799998.0
2005-05-10 12:54:00,1.23731,1.23731,1.23719,1.23719,19500000.0
2005-05-10 12:55:00,1.23707,1.23723,1.23707,1.23723,108199999.0
2005-05-10 12:56:00,1.23737,1.23754,1.23737,1.23749,29800000.0
2005-05-10 12:57:00,1.23752,1.23759,1.23752,1.23753,75100001.0
2005-05-10 12:58:00,1.23745,1.23745,1.2373,1.2373,32599999.0
2005-05-10 12:59:00,1.23718,1.23735,1.23716,1.23735,121100001.0
2005-05-10 13:00:00,1.23728,1.23728,1.23703,1.23706,188799998.0
2005-05-10 13:01:00,1.23722,1.23729,1.23714,1.23729,77100000.0
2005-05-10 13:02:00,1.23723,1.23723,1.23706,1.23708,79600003.0
2005-05-10 13:03:00,1.23707,1.23707,1.23699,1.23699,38300000.0
2005-05-10 13:04:00,1.23695,1.23695,1.23675,1.23678,56800000.0
2005-05-10 13:05:00,1.23679,1.23681,1.23679,1.23681,6700000.0
2005-05-10 13:06:00,1.23698,1.23699,1.23692,1.23692,112100001.0
2005-05-10 13:07:00,1.23697,1.237,1.23694,1.23695,119200001.0
2005-05-10 13:08:00,1.23702,1.23708,1.23699,1.23708,141400000.0
2005-05-10 13:09:00,1.23693,1.23693,1.23645,1.23651,143100004.0
2005-05-10 13:10:00,1.23667,1.2368,1.23665,1.2368,56700000.0
2005-05-10 13:11:00,1.23675,1.23675,1.23634,1.23634,51900001.0
2005-05-10 13:12:00,1.23666,1.23666,1.23663,1.23663,58300001.0
2005-05-10 13:13:00,1.23661,1.23661,1.23645,1.23645,88299998.0
2005-05-10 13:14:00,1.23643,1.23643,1.23628,1.23628,64399997.0
2005-05-10 13:15:00,1.23617,1.23624,1.2361,1.2362,65400001.0
2005-05-10 13:16:00,1.23605,1.23606,1.23588,1.23606,124000000.0
2005-05-10 13:17:00,1.2361,1.23615,1.2361,1.2361,169299999.0
2005-05-10 13:18:00,1.23617,1.23619,1.23611,1.23618,96200000.0
2005-05-10 13:19:00,1.2361,1.23611,1.23603,1.23608,31800000.0
2005-05-10 13:20:00,1.23614,1.23627,1.23614,1.2362,38500000.0
2005-05-10 13:21:00,1.23617,1.23617,1.23613,1.23613,4800000.0
2005-05-10 13:22:00,1.23601,1.23618,1.23601,1.23618,90200001.0
2005-05-10 13:23:00,1.23624,1.23635,1.23618,1.23635,155799996.0
2005-05-10 13:24:00,1.23642,1.23662,1.2364,1.23662,57300001.0
2005-05-10 13:25:00,1.23666,1.23687,1.2366,1.23687,14800000.0
2005-05-10 13:26:00,1.23697,1.23704,1.23697,1.23702,15700000.0
2005-05-10 13:27:00,1.23708,1.23708,1.23698,1.23708,100100002.0
2005-05-10 13:28:00,1.23683,1.23683,1.2364,1.2364,122200002.0
2005-05-10 13:29:00,1.23653,1.23664,1.23652,1.23655,48500001.0
2005-05-10 13:30:00,1.2366,1.23665,1.23655,1.2366,167399997.0
2005-05-10 13:31:00,1.23659,1.23675,1.23659,1.23664,72099999.0
2005-05-10 13:32:00,1.23701,1.23704,1.23696,1.23696,134299997.0
2005-05-10 13:33:00,1.23708,1.2372,1.23704,1.23716,75000000.0
2005-05-10 13:34:00,1.23702,1.23716,1.23678,1.2369,203100001.0
2005-05-10 13:35:00,1.23712,1.23738,1.23699,1.23738,178500001.0
2005-05-10 13:36:00,1.23727,1.23731,1.23722,1.23731,60699999.0
2005-05-10 13:37:00,1.23733,1.23733,1.2372,1.2372,30000000.0
2005-05-10 13:38:00,1.23729,1.23735,1.23724,1.23724,68399999.0
2005-05-10 13:39:00,1.23714,1.23714,1.23707,1.23709,31200000.0
2005-05-10 13:40:00,1.23686,1.2369,1.23667,1.23667,158100000.0
2005-05-10 13:41:00,1.23659,1.23671,1.23653,1.23662,34500000.0
2005-05-10 13:42:00,1.23682,1.23688,1.23669,1.2367,152900000.0
2005-05-10 13:43:00,1.23669,1.23679,1.23669,1.23671,8300000.0
2005-05-10 13:44:00,1.23669,1.23672,1.23656,1.23656,67599999.0
2005-05-10 13:45:00,1.23658,1.2368,1.23658,1.2368,58300000.0
2005-05-10 13:46:00,1.23683,1.23683,1.23671,1.23673,145599997.0
2005-05-10 13:47:00,1.23675,1.23692,1.23669,1.23692,124099999.0
2005-05-10 13:48:00,1.23696,1.23696,1.23683,1.23685,141799999.0
2005-05-10 13:49:00,1.23692,1.23695,1.2368,1.2368,98700002.0
2005-05-10 13:50:00,1.23683,1.23683,1.23666,1.23671,113900000.0
2005-05-10 13:51:00,1.23669,1.23679,1.23664,1.23676,133300002.0
2005-05-10 13:52:00,1.23685,1.23704,1.23607,1.23611,149500003.0
2005-05-10 13:53:00,1.23687,1.23689,1.23682,1.23683,64600001.0
2005-05-10 13:54:00,1.23688,1.2371,1.23688,1.23705,32500000.0
2005-05-10 13:55:00,1.23698,1.23705,1.23697,1.23705,98600002.0
2005-05-10 13:56:00,1.237,1.23727,1.237,1.2372,97199999.0
2005-05-10 13:57:00,1.23713,1.2372,1.23691,1.2371,72200000.0
2005-05-10 13:58:00,1.23708,1.23708,1.23702,1.23703,150800006.0
2005-05-10 13:59:00,1.2369,1.2369,1.23655,1.2367,93899998.0
2005-05-10 14:00:00,1.23687,1.23695,1.2368,1.2369,122799999.0
2005-05-10 14:01:00,1.23703,1.23708,1.23692,1.237,147800004.0
2005-05-10 14:02:00,1.23711,1.23735,1.23705,1.23735,51699999.0
2005-05-10 14:03:00,1.23736,1.23752,1.2373,1.23745,182499998.0
2005-05-10 14:04:00,1.23738,1.2376,1.23738,1.23748,132000000.0
2005-05-10 14:05:00,1.23748,1.23757,1.2374,1.23757,53700000.0
2005-05-10 14:06:00,1.23755,1.23755,1.23746,1.2375,65900001.0
2005-05-10 14:07:00,1.23748,1.23749,1.2374,1.23748,80300000.0
2005-05-10 14:08:00,1.23764,1.23782,1.23764,1.23776,72899999.0
2005-05-10 14:09:00,1.2377,1.23799,1.2377,1.23792,146499998.0
2005-05-10 14:10:00,1.23799,1.23799,1.23762,1.23771,132399998.0
2005-05-10 14:11:00,1.23774,1.23782,1.23774,1.2378,37900000.0
2005-05-10 14:12:00,1.2378,1.23785,1.23777,1.2378,162800002.0
2005-05-10 14:13:00,1.23781,1.23789,1.23777,1.23777,80000001.0
2005-05-10 14:14:00,1.2378,1.23804,1.2378,1.23798,145599999.0
2005-05-10 14:15:00,1.23803,1.23817,1.23803,1.23806,101600000.0
2005-05-10 14:16:00,1.23817,1.23817,1.2378,1.23796,55499998.0
2005-05-10 14:17:00,1.238,1.238,1.23781,1.23781,29700000.0
2005-05-10 14:18:00,1.23778,1.23783,1.23766,1.2378,101899997.0
2005-05-10 14:19:00,1.23783,1.23791,1.23772,1.23777,110100002.0
2005-05-10 14:20:00,1.23767,1.23782,1.23765,1.23768,63400000.0
2005-05-10 14:21:00,1.23763,1.23768,1.23755,1.23762,71199999.0
2005-05-10 14:22:00,1.23751,1.23766,1.23749,1.23766,47900000.0
2005-05-10 14:23:00,1.2378,1.23803,1.23773,1.23798,105100002.0
2005-05-10 14:24:00,1.23793,1.23793,1.23774,1.23793,69599999.0
2005-05-10 14:25:00,1.23791,1.23794,1.23791,1.23794,21500000.0
2005-05-10 14:26:00,1.23787,1.23795,1.23785,1.23785,47899999.0
2005-05-10 14:27:00,1.23786,1.23786,1.23768,1.2377,78000001.0
2005-05-10 14:28:00,1.23767,1.23775,1.23765,1.23775,80100000.0
2005-05-10 14:29:00,1.23765,1.23772,1.23765,1.2377,44000000.0
2005-05-10 14:30:00,1.2377,1.23771,1.23759,1.23771,106900000.0
2005-05-10 14:31:00,1.23759,1.23768,1.23759,1.23768,100399999.0
2005-05-10 14:32:00,1.23766,1.23767,1.23763,1.23767,98800003.0
2005-05-10 14:33:00,1.2376,1.23768,1.2376,1.23768,103000000.0
2005-05-10 14:34:00,1.23771,1.23776,1.23752,1.23776,74600000.0
2005-05-10 14:35:00,1.23776,1.23786,1.2377,1.23775,76000000.0
2005-05-10 14:36:00,1.23782,1.23782,1.2377,1.23777,131300003.0
2005-05-10 14:37:00,1.23786,1.23794,1.23784,1.23785,126699998.0
2005-05-10 14:38:00,1.23783,1.23783,1.23767,1.23778,187999999.0
2005-05-10 14:39:00,1.23767,1.23767,1.23752,1.23753,92199997.0
2005-05-10 14:40:00,1.23756,1.23756,1.2375,1.2375,16700000.0
2005-05-10 14:41:00,1.23728,1.23742,1.23697,1.23742,113000001.0
2005-05-10 14:42:00,1.23744,1.23748,1.23736,1.23745,107800004.0
2005-05-10 14:43:00,1.2371,1.23714,1.23702,1.23714,48700000.0
2005-05-10 14:44:00,1.23718,1.23718,1.23713,1.23713,71800001.0
2005-05-10 14:45:00,1.23703,1.23714,1.23702,1.23711,42299999.0
2005-05-10 14:46:00,1.23709,1.2372,1.23709,1.2372,103900000.0
2005-05-10 14:47:00,1.23721,1.23743,1.23717,1.23743,63000001.0
2005-05-10 14:48:00,1.23728,1.23737,1.23728,1.23737,14300000.0
2005-05-10 14:49:00,1.23738,1.23738,1.23703,1.23707,66900000.0
2005-05-10 14:50:00,1.23718,1.23725,1.23697,1.23714,124499997.0
2005-05-10 14:51:00,1.23682,1.23702,1.23682,1.23698,13500000.0
2005-05-10 14:52:00,1.2371,1.23717,1.23706,1.23706,85700001.0
2005-05-10 14:53:00,1.23703,1.2371,1.23703,1.23707,77700000.0
2005-05-10 14:54:00,1.237,1.23715,1.237,1.2371,56500000.0
2005-05-10 14:55:00,1.23717,1.23723,1.2371,1.23723,161700000.0
2005-05-10 14:56:00,1.23718,1.2373,1.23715,1.2373,81500001.0
2005-05-10 14:57:00,1.23719,1.23733,1.23719,1.23733,39100000.0
2005-05-10 14:58:00,1.23745,1.23751,1.23745,1.23746,181300002.0
2005-05-10 14:59:00,1.23753,1.23753,1.23736,1.23747,102499999.0
2005-05-10 15:00:00,1.23752,1.23757,1.23749,1.23752,56500000.0
2005-05-10 15:01:00,1.23744,1.23768,1.23744,1.23766,71700002.0
2005-05-10 15:02:00,1.23766,1.23766,1.23755,1.23766,51100001.0
2005-05-10 15:03:00,1.23752,1.23763,1.23747,1.23758,60500000.0
2005-05-10 15:04:00,1.23756,1.23756,1.23743,1.23749,74000001.0
2005-05-10 15:05:00,1.23758,1.23758,1.23757,1.23757,57900002.0
2005-05-10 15:06:00,1.2377,1.23775,1.23765,1.23765,152100001.0
2005-05-10 15:07:00,1.2376,1.2376,1.23746,1.23746,62800002.0
2005-05-10 15:08:00,1.23747,1.23755,1.23744,1.23744,77699998.0
2005-05-10 15:09:00,1.23747,1.23747,1.23743,1.23743,22800000.0
2005-05-10 15:10:00,1.23738,1.23748,1.23731,1.23748,126200001.0
2005-05-10 15:11:00,1.23747,1.23747,1.23719,1.23741,153000001.0
2005-05-10 15:12:00,1.23735,1.23735,1.23703,1.23709,96599999.0
2005-05-10 15:13:00,1.23705,1.2371,1.23699,1.2371,165599999.0
2005-05-10 15:14:00,1.23712,1.23721,1.23707,1.23707,75100001.0
2005-05-10 15:15:00,1.23714,1.23725,1.23699,1.23725,126800001.0
2005-05-10 15:16:00,1.23732,1.23734,1.23712,1.23712,59600000.0
2005-05-10 15:17:00,1.23709,1.23709,1.23686,1.23698,82699999.0
2005-05-10 15:18:00,1.23698,1.23699,1.23689,1.23692,137600001.0
2005-05-10 15:19:00,1.23688,1.23696,1.23684,1.23691,87799999.0
2005-05-10 15:20:00,1.23697,1.237,1.23678,1.23683,58600000.0
2005-05-10 15:21:00,1.23663,1.23678,1.2365,1.23678,119299999.0
2005-05-10 15:22:00,1.23668,1.2367,1.23658,1.23669,54300000.0
2005-05-10 15:23:00,1.23665,1.23678,1.23647,1.2366,114599999.0
2005-05-10 15:24:00,1.23678,1.23678,1.23645,1.23662,112800002.0
2005-05-10 15:25:00,1.23669,1.23684,1.23664,1.23664,72600000.0
2005-05-10 15:26:00,1.23657,1.23669,1.23657,1.23664,85400000.0
2005-05-10 15:27:00,1.23668,1.23684,1.23657,1.23684,78100000.0
2005-05-10 15:28:00,1.23678,1.2368,1.2367,1.23676,54000001.0
2005-05-10 15:29:00,1.23685,1.23685,1.23675,1.23675,15800000.0
2005-05-10 15:30:00,1.23673,1.23685,1.23673,1.2368,39899999.0
2005-05-10 15:31:00,1.23666,1.23666,1.2365,1.23651,146500006.0
2005-05-10 15:32:00,1.23638,1.23671,1.23638,1.2366,92700001.0
2005-05-10 15:33:00,1.23667,1.23686,1.23667,1.23686,64299999.0
2005-05-10 15:34:00,1.2371,1.2371,1.23683,1.23685,54800001.0
2005-05-10 15:35:00,1.23685,1.23703,1.23685,1.23701,79500000.0
2005-05-10 15:36:00,1.23694,1.23708,1.23689,1.2369,103900003.0
2005-05-10 15:37:00,1.23685,1.23695,1.23685,1.23694,80500000.0
2005-05-10 15:38:00,1.23695,1.23705,1.23695,1.237,191800004.0
2005-05-10 15:39:00,1.23699,1.237,1.23683,1.23697,59600002.0
2005-05-10 15:40:00,1.23685,1.23685,1.23672,1.23678,91000001.0
2005-05-10 15:41:00,1.23678,1.23697,1.23678,1.2369,114799999.0
2005-05-10 15:42:00,1.23693,1.23701,1.23689,1.237,56000002.0
2005-05-10 15:43:00,1.23726,1.23726,1.23714,1.23714,25499999.0
2005-05-10 15:44:00,1.23708,1.23709,1.237,1.23709,155500002.0
2005-05-10 15:45:00,1.23704,1.23716,1.23704,1.23715,146900002.0
2005-05-10 15:46:00,1.23716,1.23731,1.23711,1.23714,72100000.0
2005-05-10 15:47:00,1.23722,1.23728,1.23721,1.23721,78199999.0
2005-05-10 15:48:00,1.23722,1.23726,1.23702,1.23702,57599999.0
2005-05-10 15:49:00,1.23703,1.23714,1.23685,1.237,139100001.0
2005-05-10 15:50:00,1.23703,1.23713,1.23684,1.23696,140100002.0
2005-05-10 15:51:00,1.23703,1.23703,1.23689,1.23693,132700000.0
2005-05-10 15:52:00,1.23698,1.2371,1.23695,1.23703,58200000.0
2005-05-10 15:53:00,1.23705,1.23716,1.23705,1.2371,122999998.0
2005-05-10 15:54:00,1.23703,1.23718,1.23701,1.23718,76800000.0
2005-05-10 15:55:00,1.23707,1.23708,1.23707,1.23708,7200000.0
2005-05-10 15:56:00,1.237,1.237,1.237,1.237,133400003.0
2005-05-10 15:57:00,1.23695,1.23695,1.2366,1.2366,60800000.0
2005-05-10 15:58:00,1.23669,1.23711,1.23669,1.23705,134299997.0
2005-05-10 15:59:00,1.23712,1.23731,1.23705,1.2373,82800002.0
2005-05-10 16:00:00,1.23744,1.23752,1.23738,1.2374,101100000.0
2005-05-10 16:01:00,1.23745,1.23747,1.23736,1.23747,70199999.0
2005-05-10 16:02:00,1.23755,1.23772,1.23755,1.23763,67600001.0
2005-05-10 16:03:00,1.23752,1.23762,1.23749,1.23755,122399998.0
2005-05-10 16:04:00,1.23748,1.23748,1.23726,1.2374,147199998.0
2005-05-10 16:05:00,1.23754,1.23772,1.23754,1.23754,164500004.0
2005-05-10 16:06:00,1.23748,1.23748,1.23736,1.2374,56500000.0
2005-05-10 16:07:00,1.23748,1.23748,1.23737,1.23737,106700000.0
2005-05-10 16:08:00,1.23733,1.23742,1.23729,1.23742,140400000.0
2005-05-10 16:09:00,1.23746,1.23746,1.23735,1.23735,25699999.0
2005-05-10 16:10:00,1.23728,1.23728,1.23705,1.23718,125900000.0
2005-05-10 16:11:00,1.23718,1.23718,1.23705,1.2371,108799998.0
2005-05-10 16:12:00,1.23718,1.23747,1.23718,1.23732,125900002.0
2005-05-10 16:13:00,1.23733,1.23733,1.23733,1.23733,8000000.0
2005-05-10 16:14:00,1.2373,1.23743,1.2373,1.23732,11200000.0
2005-05-10 16:15:00,1.23729,1.23744,1.23729,1.2374,75699999.0
2005-05-10 16:16:00,1.23742,1.23742,1.23737,1.23737,43400000.0
2005-05-10 16:17:00,1.23737,1.23747,1.23737,1.2374,130200000.0
2005-05-10 16:18:00,1.23732,1.23737,1.23725,1.23735,81899999.0
2005-05-10 16:19:00,1.23736,1.23736,1.23733,1.23733,80299997.0
2005-05-10 16:20:00,1.23725,1.23728,1.23725,1.23728,98899999.0
2005-05-10 16:21:00,1.2372,1.23725,1.2372,1.2372,95600000.0
2005-05-10 16:22:00,1.23711,1.23716,1.23711,1.23713,20499999.0
2005-05-10 16:23:00,1.23723,1.23723,1.23705,1.23711,126890000.0
2005-05-10 16:24:00,1.23725,1.2374,1.23725,1.23729,66600000.0
2005-05-10 16:25:00,1.23736,1.23764,1.23736,1.23764,50400001.0
2005-05-10 16:26:00,1.23762,1.23762,1.2373,1.23739,101000000.0
2005-05-10 16:27:00,1.23735,1.23736,1.23722,1.23736,167200001.0
2005-05-10 16:28:00,1.23723,1.23727,1.23715,1.23727,108500001.0
2005-05-10 16:29:00,1.23756,1.23762,1.23756,1.23762,13600000.0
2005-05-10 16:30:00,1.23797,1.23803,1.23797,1.23803,47100000.0
2005-05-10 16:31:00,1.23801,1.2381,1.23795,1.23807,126200004.0
2005-05-10 16:32:00,1.23809,1.23812,1.23797,1.23805,136500002.0
2005-05-10 16:33:00,1.23787,1.23794,1.2376,1.23777,167900004.0
2005-05-10 16:34:00,1.23762,1.23781,1.23753,1.23753,117000001.0
2005-05-10 16:35:00,1.2376,1.23769,1.23759,1.23769,47000000.0
2005-05-10 16:36:00,1.23763,1.23765,1.23762,1.23762,72700001.0
2005-05-10 16:37:00,1.23755,1.23755,1.23742,1.23748,11200000.0
2005-05-10 16:38:00,1.23744,1.23766,1.23739,1.23739,169000002.0
2005-05-10 16:39:00,1.23734,1.23734,1.23716,1.23721,62400000.0
2005-05-10 16:40:00,1.23715,1.23738,1.23715,1.23734,76899999.0
2005-05-10 16:41:00,1.23723,1.2373,1.23723,1.23727,84500001.0
2005-05-10 16:42:00,1.23728,1.23728,1.23709,1.23711,80000000.0
2005-05-10 16:43:00,1.23705,1.23715,1.23705,1.2371,76500000.0
2005-05-10 16:44:00,1.23701,1.23701,1.23672,1.23682,76700002.0
2005-05-10 16:45:00,1.23683,1.23685,1.23663,1.23682,76200000.0
2005-05-10 16:46:00,1.23687,1.23687,1.23679,1.23683,103699999.0
2005-05-10 16:47:00,1.23695,1.23705,1.23695,1.23705,44000000.0
2005-05-10 16:48:00,1.23701,1.23708,1.23697,1.23708,102300001.0
2005-05-10 16:49:00,1.23703,1.23707,1.23689,1.23704,156900001.0
2005-05-10 16:50:00,1.23704,1.23717,1.23704,1.23714,161599999.0
2005-05-10 16:51:00,1.23719,1.23719,1.23708,1.23718,115699998.0
2005-05-10 16:52:00,1.23718,1.23725,1.23718,1.23725,63300001.0
2005-05-10 16:53:00,1.23713,1.23715,1.23704,1.23706,107100002.0
2005-05-10 16:54:00,1.2371,1.2371,1.23696,1.23696,119499997.0
2005-05-10 16:55:00,1.237,1.237,1.237,1.237,19900000.0
2005-05-10 16:56:00,1.23691,1.23691,1.23651,1.23658,100000001.0
2005-05-10 16:57:00,1.23667,1.23672,1.23638,1.23644,81199999.0
2005-05-10 16:58:00,1.23647,1.23656,1.23638,1.23656,84199999.0
2005-05-10 16:59:00,1.23648,1.23663,1.23644,1.23658,188600000.0
2005-05-10 17:00:00,1.23658,1.23683,1.23641,1.23683,91300001.0
2005-05-10 17:01:00,1.23707,1.23707,1.23683,1.23691,46000000.0
2005-05-10 17:02:00,1.23689,1.23689,1.23674,1.23674,98100000.0
2005-05-10 17:03:00,1.23681,1.23688,1.23672,1.23688,109899997.0
2005-05-10 17:04:00,1.23695,1.23695,1.23678,1.23685,94600000.0
2005-05-10 17:05:00,1.23688,1.23705,1.23688,1.23692,37900000.0
2005-05-10 17:06:00,1.2369,1.2371,1.2369,1.23693,48799999.0
2005-05-10 17:07:00,1.23686,1.23686,1.23671,1.23682,44200000.0
2005-05-10 17:08:00,1.23681,1.23693,1.23681,1.23684,115400000.0
2005-05-10 17:09:00,1.23695,1.23706,1.23685,1.23703,87300001.0
2005-05-10 17:10:00,1.23696,1.23706,1.23685,1.2369,151799997.0
2005-05-10 17:11:00,1.23688,1.23698,1.23684,1.23698,62000000.0
2005-05-10 17:12:00,1.23687,1.23697,1.23687,1.23697,22600000.0
2005-05-10 17:13:00,1.23685,1.2369,1.23685,1.2369,27100000.0
2005-05-10 17:14:00,1.23686,1.23701,1.23686,1.23701,47000000.0
2005-05-10 17:15:00,1.23687,1.23697,1.23687,1.23697,12000000.0
2005-05-10 17:16:00,1.23684,1.23684,1.23674,1.23675,64000000.0
2005-05-10 17:17:00,1.2368,1.2368,1.23675,1.23675,48699998.0
2005-05-10 17:18:00,1.23683,1.23692,1.23678,1.23678,136200001.0
2005-05-10 17:19:00,1.23689,1.23689,1.23684,1.23684,33600000.0
2005-05-10 17:20:00,1.23686,1.23701,1.23685,1.23701,212499999.0
2005-05-10 17:21:00,1.23683,1.23701,1.23683,1.23695,64600000.0
2005-05-10 17:22:00,1.23697,1.23701,1.23692,1.23694,95200000.0
2005-05-10 17:23:00,1.23701,1.23701,1.23687,1.23698,112000004.0
2005-05-10 17:24:00,1.23705,1.23705,1.23681,1.237,110700002.0
2005-05-10 17:25:00,1.23697,1.23702,1.23683,1.23692,181500001.0
2005-05-10 17:26:00,1.23702,1.23702,1.23679,1.23691,112600000.0
2005-05-10 17:27:00,1.2372,1.23726,1.2367,1.23726,93600001.0
2005-05-10 17:28:00,1.23683,1.23708,1.23683,1.23694,202400002.0
2005-05-10 17:29:00,1.23703,1.23722,1.23703,1.23714,90799999.0
2005-05-10 17:30:00,1.23716,1.23728,1.23708,1.23725,106100000.0
2005-05-10 17:31:00,1.23724,1.23724,1.23708,1.2371,113500000.0
2005-05-10 17:32:00,1.23708,1.23708,1.23687,1.23692,45700001.0
2005-05-10 17:33:00,1.237,1.23702,1.23686,1.23686,77100000.0
2005-05-10 17:34:00,1.23698,1.23723,1.23698,1.23712,135499998.0
2005-05-10 17:35:00,1.23705,1.23715,1.23705,1.23705,138399999.0
2005-05-10 17:36:00,1.23715,1.23715,1.23705,1.23705,16500000.0
2005-05-10 17:37:00,1.23712,1.23716,1.23712,1.23716,2400000.0
2005-05-10 17:38:00,1.23714,1.23715,1.23701,1.23713,71300000.0
2005-05-10 17:39:00,1.23722,1.2373,1.23722,1.23728,87700002.0
2005-05-10 17:40:00,1.23727,1.23727,1.23714,1.23714,102300001.0
2005-05-10 17:41:00,1.2372,1.2372,1.23718,1.2372,51099998.0
2005-05-10 17:42:00,1.23718,1.23723,1.23718,1.23723,11400000.0
2005-05-10 17:43:00,1.23713,1.23713,1.23694,1.23694,14300000.0
2005-05-10 17:44:00,1.237,1.23707,1.23693,1.23704,120700002.0
2005-05-10 17:45:00,1.23703,1.23707,1.23703,1.23707,23099999.0
2005-05-10 17:46:00,1.23713,1.23713,1.2371,1.2371,24800000.0
2005-05-10 17:47:00,1.23713,1.23713,1.23713,1.23713,40200001.0
2005-05-10 17:48:00,1.23706,1.23706,1.23691,1.23691,42200000.0
2005-05-10 17:49:00,1.23699,1.23701,1.23688,1.23695,133600001.0
2005-05-10 17:50:00,1.23688,1.23688,1.23674,1.23674,94000002.0
2005-05-10 17:51:00,1.2369,1.2369,1.2368,1.2368,21400000.0
2005-05-10 17:52:00,1.23688,1.23688,1.23673,1.23678,111700002.0
2005-05-10 17:53:00,1.23675,1.23688,1.23675,1.23684,74500000.0
2005-05-10 17:54:00,1.2369,1.23695,1.23685,1.23695,68000000.0
2005-05-10 17:55:00,1.23702,1.23703,1.23686,1.23698,70900002.0
2005-05-10 17:56:00,1.23685,1.23716,1.23681,1.23711,49900000.0
2005-05-10 17:57:00,1.23713,1.23717,1.23703,1.23709,95200002.0
2005-05-10 17:58:00,1.2371,1.23715,1.23705,1.2371,113599998.0
2005-05-10 17:59:00,1.23705,1.23715,1.23705,1.2371,128800001.0
2005-05-10 18:00:00,1.23704,1.23704,1.23688,1.23698,59000001.0
2005-05-10 18:01:00,1.237,1.23705,1.23695,1.23698,570599999.0
2005-05-10 18:02:00,1.237,1.237,1.23669,1.23669,775800003.0
2005-05-10 18:03:00,1.23665,1.23673,1.23652,1.23653,810500004.0
2005-05-10 18:04:00,1.23658,1.23663,1.23645,1.23646,772700005.0
2005-05-10 18:05:00,1.23657,1.23659,1.23641,1.23655,895800001.0
2005-05-10 18:06:00,1.2365,1.23652,1.2364,1.2365,496500000.0
2005-05-10 18:07:00,1.23647,1.23658,1.23635,1.23641,1126799999.0
2005-05-10 18:08:00,1.23638,1.23641,1.23626,1.23638,989499998.0
2005-05-10 18:09:00,1.23635,1.2364,1.23632,1.23632,473800000.0
2005-05-10 18:10:00,1.23646,1.23652,1.23627,1.23641,717800001.0
2005-05-10 18:11:00,1.23649,1.23649,1.23624,1.23642,733400003.0
2005-05-10 18:12:00,1.2365,1.23656,1.23643,1.23643,86399999.0
2005-05-10 18:13:00,1.2366,1.23665,1.23655,1.23665,431400005.0
2005-05-10 18:14:00,1.23655,1.23655,1.23638,1.2365,409100004.0
2005-05-10 18:15:00,1.23645,1.23655,1.2364,1.23643,859400004.0
2005-05-10 18:16:00,1.23637,1.23669,1.23637,1.2366,545100001.0
2005-05-10 18:17:00,1.23657,1.2367,1.2365,1.2367,840300000.0
2005-05-10 18:18:00,1.23667,1.23667,1.23654,1.23656,567499999.0
2005-05-10 18:19:00,1.23673,1.2368,1.23655,1.23661,171800003.0
2005-05-10 18:20:00,1.23676,1.23691,1.2367,1.23684,761800009.0
2005-05-10 18:21:00,1.23687,1.23694,1.23669,1.23682,154599999.0
2005-05-10 18:22:00,1.23706,1.23714,1.23653,1.23692,311300005.0
2005-05-10 18:23:00,1.23688,1.23697,1.23676,1.23687,442200002.0
2005-05-10 18:24:00,1.23688,1.23688,1.23669,1.23677,643800004.0
2005-05-10 18:25:00,1.23675,1.23688,1.23667,1.23685,377200000.0
2005-05-10 18:26:00,1.23689,1.23699,1.23681,1.23687,839000001.0
2005-05-10 18:27:00,1.23694,1.23695,1.23671,1.23695,592300001.0
2005-05-10 18:28:00,1.23698,1.23705,1.23695,1.237,452100002.0
2005-05-10 18:29:00,1.23697,1.23697,1.23684,1.2369,255400001.0
2005-05-10 18:30:00,1.23681,1.23689,1.23671,1.2368,865700005.0
2005-05-10 18:31:00,1.23687,1.23687,1.23668,1.23685,736599995.0
2005-05-10 18:32:00,1.23685,1.23692,1.23671,1.23679,345500000.0
2005-05-10 18:33:00,1.2368,1.23688,1.23675,1.23683,467400002.0
2005-05-10 18:34:00,1.23682,1.23683,1.23663,1.23683,349899994.0
2005-05-10 18:35:00,1.23685,1.23694,1.23663,1.23694,503200002.0
2005-05-10 18:36:00,1.23696,1.23696,1.23669,1.23673,409500002.0
2005-05-10 18:37:00,1.23665,1.23679,1.23656,1.23658,101600001.0
2005-05-10 18:38:00,1.23665,1.23678,1.23655,1.23661,275199999.0
2005-05-10 18:39:00,1.23665,1.23678,1.23665,1.23678,201400002.0
2005-05-10 18:40:00,1.23688,1.23688,1.2366,1.2367,823600003.0
2005-05-10 18:41:00,1.2367,1.23682,1.23654,1.23675,332100003.0
2005-05-10 18:42:00,1.23678,1.23702,1.23677,1.23702,394499995.0
2005-05-10 18:43:00,1.23702,1.23702,1.23682,1.23685,475500006.0
2005-05-10 18:44:00,1.2369,1.23699,1.23684,1.23689,323200001.0
2005-05-10 18:45:00,1.23706,1.23706,1.23688,1.23697,520600007.0
2005-05-10 18:46:00,1.237,1.23705,1.23695,1.237,224299995.0
2005-05-10 18:47:00,1.237,1.237,1.237,1.237,6400000.0
2005-05-10 18:48:00,1.237,1.23705,1.237,1.23705,146400000.0
2005-05-10 18:49:00,1.23707,1.23713,1.23703,1.23713,114300002.0
2005-05-10 18:50:00,1.2371,1.23715,1.23705,1.23715,82800001.0
2005-05-10 18:51:00,1.2371,1.23715,1.2371,1.2371,183100003.0
2005-05-10 18:52:00,1.23698,1.23705,1.23696,1.237,185300000.0
2005-05-10 18:53:00,1.237,1.23705,1.23693,1.23695,481600003.0
2005-05-10 18:54:00,1.23696,1.23703,1.23696,1.23703,255900002.0
2005-05-10 18:55:00,1.23705,1.2371,1.23703,1.23707,529300001.0
2005-05-10 18:56:00,1.23708,1.23708,1.23699,1.23699,178000000.0
2005-05-10 18:57:00,1.23699,1.23705,1.23693,1.23703,313190000.0
2005-05-10 18:58:00,1.23655,1.23707,1.2365,1.23673,133800000.0
2005-05-10 18:59:00,1.237,1.23705,1.23693,1.23693,563399998.0
2005-05-10 19:00:00,1.23695,1.237,1.23693,1.237,258499996.0
2005-05-10 19:01:00,1.23742,1.23742,1.23703,1.23703,76100002.0
2005-05-10 19:02:00,1.237,1.237,1.23695,1.237,150800000.0
2005-05-10 19:03:00,1.237,1.23705,1.23695,1.23695,375000006.0
2005-05-10 19:04:00,1.23697,1.23699,1.23685,1.23685,222899999.0
2005-05-10 19:05:00,1.23684,1.23695,1.23684,1.23694,275900000.0
2005-05-10 19:06:00,1.237,1.237,1.23683,1.23694,442800001.0
2005-05-10 19:07:00,1.23652,1.23715,1.23652,1.23715,97200001.0
2005-05-10 19:08:00,1.237,1.237,1.23677,1.23691,487789999.0
2005-05-10 19:09:00,1.23693,1.23695,1.23683,1.23685,748699996.0
2005-05-10 19:10:00,1.23686,1.23686,1.2367,1.2367,98700002.0
2005-05-10 19:11:00,1.23668,1.23681,1.23667,1.23681,375400000.0
2005-05-10 19:12:00,1.23677,1.23683,1.23673,1.23675,137699999.0
2005-05-10 19:13:00,1.23675,1.2368,1.23669,1.23674,149099998.0
2005-05-10 19:14:00,1.23693,1.23728,1.2365,1.2365,316299996.0
2005-05-10 19:15:00,1.2368,1.2368,1.23675,1.2368,333200003.0
2005-05-10 19:16:00,1.23679,1.23679,1.23672,1.23672,295600005.0
2005-05-10 19:17:00,1.23693,1.23696,1.23673,1.23683,374599999.0
2005-05-10 19:18:00,1.2368,1.23685,1.23673,1.23678,557399992.0
2005-05-10 19:19:00,1.23676,1.2369,1.23676,1.23684,185999999.0
2005-05-10 19:20:00,1.23681,1.23684,1.23674,1.23684,171399998.0
2005-05-10 19:21:00,1.23686,1.23686,1.23666,1.23676,215400000.0
2005-05-10 19:22:00,1.23677,1.23687,1.23668,1.23687,201599997.0
2005-05-10 19:23:00,1.23678,1.23683,1.23678,1.23682,98799999.0
2005-05-10 19:24:00,1.2368,1.2368,1.23675,1.2368,74600000.0
2005-05-10 19:25:00,1.2368,1.2368,1.2368,1.2368,82400000.0
2005-05-10 19:26:00,1.23675,1.23675,1.23667,1.2367,32300000.0
2005-05-10 19:27:00,1.23678,1.23678,1.23658,1.23658,376600000.0
2005-05-10 19:28:00,1.23662,1.23671,1.23662,1.23668,136000000.0
2005-05-10 19:29:00,1.23674,1.23679,1.23672,1.23673,129600001.0
2005-05-10 19:30:00,1.23682,1.23682,1.23667,1.23677,100600000.0
2005-05-10 19:31:00,1.23678,1.23685,1.23675,1.23685,68599999.0
2005-05-10 19:32:00,1.23673,1.23686,1.23672,1.23685,69100002.0
2005-05-10 19:33:00,1.23683,1.23692,1.23676,1.23685,385100001.0
2005-05-10 19:34:00,1.23689,1.23703,1.23687,1.23691,228100003.0
2005-05-10 19:35:00,1.23686,1.23686,1.23684,1.23684,27899999.0
2005-05-10 19:36:00,1.23682,1.23695,1.23674,1.23674,195600002.0
2005-05-10 19:37:00,1.2368,1.2368,1.23659,1.23669,594600006.0
2005-05-10 19:38:00,1.23675,1.23682,1.23669,1.23673,186299999.0
2005-05-10 19:39:00,1.23684,1.23693,1.2368,1.23682,336099998.0
2005-05-10 19:40:00,1.23708,1.2373,1.23706,1.23723,190200002.0
2005-05-10 19:41:00,1.23679,1.23679,1.23669,1.23677,332300004.0
2005-05-10 19:42:00,1.2367,1.2372,1.23646,1.23695,200000002.0
2005-05-10 19:43:00,1.23688,1.23688,1.2368,1.2368,147699995.0
2005-05-10 19:44:00,1.23652,1.2368,1.23648,1.23661,99900001.0
2005-05-10 19:45:00,1.2368,1.2368,1.23675,1.23675,69599999.0
2005-05-10 19:46:00,1.2368,1.2368,1.23678,1.2368,93399999.0
2005-05-10 19:47:00,1.2368,1.2368,1.2368,1.2368,56400000.0
2005-05-10 19:48:00,1.23674,1.23674,1.23644,1.23644,103500000.0
2005-05-10 19:49:00,1.23658,1.23661,1.23648,1.2365,232400003.0
2005-05-10 19:50:00,1.23653,1.23666,1.23653,1.23666,64300002.0
2005-05-10 19:51:00,1.2367,1.2367,1.23655,1.23659,116200003.0
2005-05-10 19:52:00,1.23664,1.23672,1.23653,1.23655,65099998.0
2005-05-10 19:53:00,1.2366,1.23672,1.23652,1.23652,125299999.0
2005-05-10 19:54:00,1.23655,1.23658,1.23653,1.23653,46600001.0
2005-05-10 19:55:00,1.23664,1.23664,1.23648,1.23648,133299998.0
2005-05-10 19:56:00,1.23662,1.23662,1.23641,1.23645,289599995.0
2005-05-10 19:57:00,1.23647,1.23662,1.23647,1.2366,167000003.0
2005-05-10 19:58:00,1.23656,1.23656,1.23643,1.23643,155200001.0
2005-05-10 19:59:00,1.23655,1.23668,1.23655,1.23663,111700000.0
2005-05-10 20:00:00,1.23665,1.23666,1.2366,1.23666,34400001.0
2005-05-10 20:01:00,1.2367,1.23674,1.23667,1.2367,109700001.0
2005-05-10 20:02:00,1.2366,1.23664,1.23653,1.23654,94100001.0
2005-05-10 20:03:00,1.23654,1.23668,1.2365,1.23656,497099997.0
2005-05-10 20:04:00,1.23665,1.23665,1.23657,1.23657,183900002.0
2005-05-10 20:05:00,1.23658,1.23667,1.23652,1.23655,98199999.0
2005-05-10 20:06:00,1.23658,1.23658,1.23651,1.23651,67800000.0
2005-05-10 20:07:00,1.23653,1.23663,1.23651,1.23658,209500003.0
2005-05-10 20:08:00,1.23658,1.23664,1.23652,1.23664,254500000.0
2005-05-10 20:09:00,1.23659,1.23667,1.23657,1.23663,158000001.0
2005-05-10 20:10:00,1.2366,1.23663,1.23655,1.2366,118500000.0
2005-05-10 20:11:00,1.2366,1.2366,1.2366,1.2366,244799998.0
2005-05-10 20:12:00,1.2366,1.23665,1.23657,1.2366,500300005.0
2005-05-10 20:13:00,1.23692,1.23692,1.23648,1.2365,221799996.0
2005-05-10 20:14:00,1.23655,1.23665,1.23655,1.2366,50400000.0
2005-05-10 20:15:00,1.23663,1.23663,1.2365,1.23658,624600005.0
2005-05-10 20:16:00,1.2366,1.23665,1.23655,1.23657,592899998.0
2005-05-10 20:17:00,1.23683,1.23683,1.23625,1.23641,296199998.0
2005-05-10 20:18:00,1.23667,1.23667,1.23663,1.23663,175100000.0
2005-05-10 20:19:00,1.23652,1.23654,1.23644,1.23654,90399999.0
2005-05-10 20:20:00,1.23655,1.23668,1.23655,1.23659,289100001.0
2005-05-10 20:21:00,1.23659,1.23663,1.23652,1.23657,325699997.0
2005-05-10 20:22:00,1.23663,1.23665,1.23652,1.23665,425100000.0
2005-05-10 20:23:00,1.2366,1.23661,1.23645,1.23648,549200006.0
2005-05-10 20:24:00,1.2365,1.2365,1.23645,1.23645,252799997.0
2005-05-10 20:25:00,1.23653,1.23657,1.23652,1.23655,141499999.0
2005-05-10 20:26:00,1.23645,1.23645,1.23642,1.23642,229099996.0
2005-05-10 20:27:00,1.2368,1.2369,1.23649,1.23649,176000002.0
2005-05-10 20:28:00,1.23647,1.23657,1.2364,1.2365,683399996.0
2005-05-10 20:29:00,1.23646,1.23653,1.23638,1.23645,342600000.0
2005-05-10 20:30:00,1.23643,1.2365,1.23643,1.2365,231800005.0
2005-05-10 20:31:00,1.23655,1.23655,1.23645,1.23645,407399997.0
2005-05-10 20:32:00,1.23644,1.23655,1.23644,1.23653,316700001.0
2005-05-10 20:33:00,1.23645,1.23659,1.23645,1.23655,257800003.0
2005-05-10 20:34:00,1.23645,1.2366,1.23645,1.2366,133800000.0
2005-05-10 20:35:00,1.23665,1.23665,1.23657,1.2366,129000002.0
2005-05-10 20:36:00,1.2366,1.23663,1.2365,1.2366,458700003.0
2005-05-10 20:37:00,1.2366,1.23666,1.23659,1.23665,235099999.0
2005-05-10 20:38:00,1.23653,1.2366,1.23649,1.2366,268700002.0
2005-05-10 20:39:00,1.2365,1.23653,1.23642,1.23647,363999996.0
2005-05-10 20:40:00,1.23646,1.23649,1.23626,1.23633,466599999.0
2005-05-10 20:41:00,1.23639,1.23645,1.23627,1.2364,561100005.0
2005-05-10 20:42:00,1.23646,1.23669,1.23631,1.23659,486600005.0
2005-05-10 20:43:00,1.23637,1.23642,1.23632,1.23638,245600001.0
2005-05-10 20:44:00,1.23647,1.23655,1.23637,1.23655,140500005.0
2005-05-10 20:45:00,1.23645,1.23651,1.2364,1.23643,208799999.0
2005-05-10 20:46:00,1.23645,1.23661,1.23644,1.2365,170699998.0
2005-05-10 20:47:00,1.23645,1.23645,1.2364,1.23642,156400000.0
2005-05-10 20:48:00,1.23645,1.23645,1.2364,1.23645,45000000.0
2005-05-10 20:49:00,1.23647,1.23653,1.2364,1.23653,430100002.0
2005-05-10 20:50:00,1.23648,1.23648,1.23641,1.23648,147400001.0
2005-05-10 20:51:00,1.23651,1.23651,1.23637,1.23651,159599999.0
2005-05-10 20:52:00,1.23655,1.23655,1.23655,1.23655,103500001.0
2005-05-10 20:53:00,1.2365,1.23655,1.23645,1.23645,214400000.0
2005-05-10 20:54:00,1.2365,1.23655,1.2364,1.23645,405000000.0
2005-05-10 20:55:00,1.23653,1.23658,1.23652,1.23652,117600000.0
2005-05-10 20:56:00,1.23649,1.23655,1.23642,1.23653,567199998.0
2005-05-10 20:57:00,1.23648,1.23652,1.23645,1.23652,372300005.0
2005-05-10 20:58:00,1.23654,1.23665,1.23654,1.23662,403100002.0
2005-05-10 20:59:00,1.23657,1.23663,1.23649,1.23663,245200003.0
2005-05-10 21:00:00,1.23663,1.23663,1.23647,1.2365,897000008.0
2005-05-10 21:01:00,1.2365,1.23655,1.23645,1.2365,655000008.0
2005-05-10 21:02:00,1.23645,1.2365,1.23645,1.23645,150100002.0
2005-05-10 21:03:00,1.23655,1.23655,1.2364,1.23645,674900002.0
2005-05-10 21:04:00,1.23648,1.23656,1.23642,1.23648,716899997.0
2005-05-10 21:05:00,1.23648,1.2367,1.23644,1.23649,792799998.0
2005-05-10 21:06:00,1.23673,1.23673,1.23657,1.23658,166700001.0
2005-05-10 21:07:00,1.2366,1.23668,1.23646,1.23646,628100000.0
2005-05-10 21:08:00,1.23644,1.23656,1.23643,1.23649,173500001.0
2005-05-10 21:09:00,1.23642,1.2365,1.23642,1.23646,90700000.0
2005-05-10 21:10:00,1.23655,1.23655,1.23645,1.2365,392199998.0
2005-05-10 21:11:00,1.2365,1.23652,1.23645,1.23645,327699999.0
2005-05-10 21:12:00,1.23653,1.23659,1.23651,1.23655,347099998.0
2005-05-10 21:13:00,1.23693,1.23698,1.23678,1.23689,421299994.0
2005-05-10 21:14:00,1.23657,1.23657,1.23645,1.23647,221100001.0
2005-05-10 21:15:00,1.23645,1.2365,1.23645,1.23647,55900000.0
2005-05-10 21:16:00,1.23642,1.23647,1.2364,1.2364,122300001.0
2005-05-10 21:17:00,1.23647,1.23654,1.23643,1.23654,85899999.0
2005-05-10 21:18:00,1.2366,1.23665,1.23655,1.2366,106799997.0
2005-05-10 21:19:00,1.23682,1.23682,1.23665,1.23667,140400005.0
2005-05-10 21:20:00,1.23665,1.23665,1.23665,1.23665,17500000.0
2005-05-10 21:21:00,1.2368,1.2369,1.23657,1.23667,105600000.0
2005-05-10 21:22:00,1.23665,1.23665,1.23665,1.23665,51900001.0
2005-05-10 21:23:00,1.23665,1.23675,1.23665,1.23675,17600000.0
2005-05-10 21:24:00,1.23675,1.23678,1.23666,1.23667,123100003.0
2005-05-10 21:25:00,1.2367,1.23672,1.2367,1.2367,7800000.0
2005-05-10 21:26:00,1.23674,1.23688,1.23674,1.23688,260200001.0
2005-05-10 21:27:00,1.23686,1.23686,1.23671,1.23678,124290001.0
2005-05-10 21:28:00,1.23685,1.23715,1.23685,1.23705,431900011.0
2005-05-10 21:29:00,1.23701,1.23701,1.23647,1.23647,157900000.0
2005-05-10 21:30:00,1.23678,1.2369,1.23657,1.23688,67700001.0
2005-05-10 21:31:00,1.23689,1.23689,1.23683,1.23683,103999999.0
2005-05-10 21:32:00,1.23678,1.23683,1.23661,1.2367,286199999.0
2005-05-10 21:33:00,1.23675,1.23675,1.23665,1.2367,173900001.0
2005-05-10 21:34:00,1.2367,1.2367,1.2367,1.2367,135299999.0
2005-05-10 21:35:00,1.23698,1.2371,1.23679,1.2371,32799999.0
2005-05-10 21:36:00,1.2367,1.23678,1.23665,1.23665,97200001.0
2005-05-10 21:37:00,1.2368,1.2368,1.23676,1.23679,99000003.0
2005-05-10 21:38:00,1.23685,1.23696,1.23669,1.23696,123500000.0
2005-05-10 21:39:00,1.2368,1.2368,1.23675,1.2368,379299997.0
2005-05-10 21:40:00,1.23676,1.23676,1.23658,1.23672,254500001.0
2005-05-10 21:41:00,1.23683,1.23683,1.23678,1.2368,45700002.0
2005-05-10 21:42:00,1.23677,1.2368,1.23675,1.2368,106700001.0
2005-05-10 21:43:00,1.2368,1.2368,1.23672,1.23672,144200004.0
2005-05-10 21:44:00,1.23685,1.23696,1.23668,1.23678,131199997.0
2005-05-10 21:45:00,1.23676,1.23676,1.23644,1.23669,88700001.0
2005-05-10 21:46:00,1.23669,1.23678,1.2365,1.2365,154400000.0
2005-05-10 21:47:00,1.23667,1.23667,1.23653,1.23655,163200002.0
2005-05-10 21:48:00,1.2367,1.2367,1.23665,1.2367,99300001.0
2005-05-10 21:49:00,1.23665,1.23675,1.23662,1.23668,87900000.0
2005-05-10 21:50:00,1.23661,1.23666,1.23655,1.23666,109400002.0
2005-05-10 21:51:00,1.2367,1.2367,1.23663,1.23663,94000001.0
2005-05-10 21:52:00,1.23658,1.23668,1.23652,1.23668,55300000.0
2005-05-10 21:53:00,1.2367,1.2367,1.2367,1.2367,118999999.0
2005-05-10 21:54:00,1.2366,1.23664,1.2365,1.23662,172899999.0
2005-05-10 21:55:00,1.2367,1.2367,1.23667,1.2367,68799998.0
2005-05-10 21:56:00,1.23653,1.23658,1.23648,1.23657,86300001.0
2005-05-10 21:57:00,1.23655,1.23667,1.23655,1.23667,17100000.0
2005-05-10 21:58:00,1.23655,1.23667,1.23655,1.23662,49599999.0
2005-05-10 21:59:00,1.23657,1.23665,1.23649,1.2366,189999997.0
2005-05-10 22:00:00,1.23667,1.23674,1.23653,1.23653,141900001.0
2005-05-10 22:01:00,1.23673,1.23682,1.23667,1.23675,136699998.0
2005-05-10 22:02:00,1.23675,1.23692,1.23666,1.23673,432100000.0
2005-05-10 22:03:00,1.23665,1.23678,1.23665,1.23678,172700004.0
2005-05-10 22:04:00,1.23685,1.23685,1.23675,1.2368,104300002.0
2005-05-10 22:05:00,1.2368,1.23685,1.23675,1.23675,118399999.0
2005-05-10 22:06:00,1.23675,1.23685,1.23674,1.2368,180100000.0
2005-05-10 22:07:00,1.23682,1.23682,1.23666,1.23681,117200002.0
2005-05-10 22:08:00,1.23673,1.23675,1.2367,1.23675,108600001.0
2005-05-10 22:09:00,1.23667,1.23681,1.23664,1.23681,147300002.0
2005-05-10 22:10:00,1.23683,1.23683,1.23672,1.23672,80999999.0
2005-05-10 22:11:00,1.23678,1.23678,1.23675,1.23678,66000001.0
2005-05-10 22:12:00,1.23678,1.23678,1.23664,1.23671,161000000.0
2005-05-10 22:13:00,1.23673,1.23682,1.23672,1.23672,132800000.0
2005-05-10 22:14:00,1.23675,1.23675,1.23667,1.23672,76300000.0
2005-05-10 22:15:00,1.2368,1.23685,1.23678,1.23678,263000003.0
2005-05-10 22:16:00,1.23682,1.23705,1.23673,1.23705,69700000.0
2005-05-10 22:17:00,1.2367,1.23675,1.23665,1.23675,75900000.0
2005-05-10 22:18:00,1.23668,1.23668,1.23648,1.23649,94200000.0
2005-05-10 22:19:00,1.23645,1.23655,1.23645,1.2365,65599998.0
2005-05-10 22:20:00,1.23655,1.23664,1.23652,1.23652,58700000.0
2005-05-10 22:21:00,1.23672,1.23672,1.23647,1.23647,228999996.0
2005-05-10 22:22:00,1.23655,1.23662,1.23654,1.23654,72300000.0
2005-05-10 22:23:00,1.2366,1.2366,1.2366,1.2366,101399999.0
2005-05-10 22:24:00,1.23659,1.23661,1.23653,1.23657,116900002.0
2005-05-10 22:25:00,1.23657,1.23658,1.23648,1.23648,83500002.0
2005-05-10 22:26:00,1.23654,1.23661,1.23654,1.23661,30500001.0
2005-05-10 22:27:00,1.23657,1.2366,1.23642,1.23642,384000004.0
2005-05-10 22:28:00,1.23639,1.23644,1.23631,1.23644,90500000.0
2005-05-10 22:29:00,1.2366,1.23671,1.23649,1.23653,290100003.0
2005-05-10 22:30:00,1.2365,1.23658,1.23644,1.23658,112600000.0
2005-05-10 22:31:00,1.23668,1.23668,1.23659,1.23664,101300001.0
2005-05-10 22:32:00,1.23662,1.23662,1.23637,1.23637,148700000.0
2005-05-10 22:33:00,1.23635,1.2364,1.23635,1.2364,174199999.0
2005-05-10 22:34:00,1.23636,1.23644,1.23629,1.23638,248999999.0
2005-05-10 22:35:00,1.23647,1.23653,1.23646,1.23648,119499998.0
2005-05-10 22:36:00,1.23653,1.23656,1.2364,1.23643,61400000.0
2005-05-10 22:37:00,1.23643,1.23647,1.23638,1.23638,185200000.0
2005-05-10 22:38:00,1.23645,1.23655,1.23645,1.2365,144200002.0
2005-05-10 22:39:00,1.23655,1.23655,1.23645,1.23645,129500000.0
2005-05-10 22:40:00,1.23655,1.23655,1.23645,1.23645,41500001.0
2005-05-10 22:41:00,1.23663,1.23663,1.23637,1.23637,44100000.0
2005-05-10 22:42:00,1.2364,1.23644,1.2364,1.23644,19100000.0
2005-05-10 22:43:00,1.23643,1.23653,1.23633,1.23648,315299996.0
2005-05-10 22:44:00,1.2365,1.23655,1.23645,1.23645,112199998.0
2005-05-10 22:45:00,1.23645,1.2365,1.23645,1.2365,12100000.0
2005-05-10 22:46:00,1.23647,1.23647,1.23624,1.23638,120299999.0
2005-05-10 22:47:00,1.23636,1.23646,1.23632,1.23641,109600000.0
2005-05-10 22:48:00,1.2366,1.23672,1.23643,1.23645,77199999.0
2005-05-10 22:49:00,1.2365,1.2365,1.23645,1.23645,35400000.0
2005-05-10 22:50:00,1.2365,1.23653,1.23637,1.23637,59200000.0
2005-05-10 22:51:00,1.2365,1.23671,1.23641,1.23671,32699999.0
2005-05-10 22:52:00,1.23637,1.23647,1.23635,1.2364,158500000.0
2005-05-10 22:53:00,1.23639,1.23654,1.23639,1.23652,100300000.0
2005-05-10 22:54:00,1.23652,1.23652,1.23642,1.23645,90400000.0
2005-05-10 22:55:00,1.23646,1.23648,1.23614,1.23617,295699996.0
2005-05-10 22:56:00,1.23612,1.23612,1.23601,1.23601,29500000.0
2005-05-10 22:57:00,1.23604,1.23618,1.23604,1.23608,142200000.0
2005-05-10 22:58:00,1.23618,1.23618,1.23605,1.23612,92199998.0
2005-05-10 22:59:00,1.23599,1.23599,1.23565,1.23581,63000000.0
2005-05-10 23:00:00,1.2358,1.23585,1.2358,1.23585,83200001.0
2005-05-10 23:01:00,1.23625,1.23631,1.23607,1.23611,74900002.0
2005-05-10 23:02:00,1.23611,1.23612,1.23579,1.23584,112600003.0
2005-05-10 23:03:00,1.23574,1.2362,1.23574,1.23598,84900001.0
2005-05-10 23:04:00,1.23585,1.23638,1.2358,1.23638,62000001.0
2005-05-10 23:05:00,1.23612,1.23621,1.23565,1.23565,84199999.0
2005-05-10 23:06:00,1.23575,1.23612,1.23571,1.23602,172389999.0
2005-05-10 23:07:00,1.23568,1.23615,1.23559,1.23595,133900001.0
2005-05-10 23:08:00,1.2359,1.23602,1.2359,1.23591,110599999.0
2005-05-10 23:09:00,1.236,1.2361,1.23586,1.23599,60700001.0
2005-05-10 23:10:00,1.23599,1.23618,1.23591,1.23618,112400002.0
2005-05-10 23:11:00,1.2361,1.23619,1.23591,1.23598,109200004.0
2005-05-10 23:12:00,1.23587,1.23616,1.23573,1.23616,237100001.0
2005-05-10 23:13:00,1.23622,1.23622,1.23586,1.23614,141299999.0
2005-05-10 23:14:00,1.23585,1.23614,1.2357,1.23614,157100001.0
2005-05-10 23:15:00,1.23608,1.23612,1.23574,1.2361,119700000.0
2005-05-10 23:16:00,1.236,1.2361,1.23576,1.23579,121900002.0
2005-05-10 23:17:00,1.23608,1.23616,1.23599,1.23601,166200001.0
2005-05-10 23:18:00,1.23622,1.23623,1.23575,1.23581,119499999.0
2005-05-10 23:19:00,1.23578,1.23619,1.23575,1.23586,84800000.0
2005-05-10 23:20:00,1.23602,1.23602,1.23593,1.23593,19300000.0
2005-05-10 23:21:00,1.2359,1.23595,1.2359,1.23595,35600001.0
2005-05-10 23:22:00,1.2359,1.23598,1.2358,1.2359,94500000.0
2005-05-10 23:23:00,1.23585,1.2361,1.23568,1.23584,81600000.0
2005-05-10 23:24:00,1.2359,1.2359,1.2359,1.2359,25600000.0
2005-05-10 23:25:00,1.23643,1.23643,1.23619,1.23623,104000001.0
2005-05-10 23:26:00,1.23585,1.23597,1.23583,1.23597,107100000.0
2005-05-10 23:27:00,1.23602,1.2361,1.236,1.2361,119000001.0
2005-05-10 23:28:00,1.23607,1.23628,1.23603,1.23603,123900003.0
2005-05-10 23:29:00,1.23643,1.23643,1.23605,1.23605,62600000.0
2005-05-10 23:30:00,1.23637,1.23647,1.23623,1.23641,146199996.0
2005-05-10 23:31:00,1.23621,1.23621,1.23595,1.23614,80800000.0
2005-05-10 23:32:00,1.2362,1.23627,1.2361,1.23627,87800000.0
2005-05-10 23:33:00,1.2366,1.23681,1.23629,1.23681,165299997.0
2005-05-10 23:34:00,1.23632,1.23652,1.23631,1.23652,177000000.0
2005-05-10 23:35:00,1.23636,1.23681,1.23636,1.2368,119500002.0
2005-05-10 23:36:00,1.23645,1.2365,1.23645,1.2365,38200000.0
2005-05-10 23:37:00,1.23641,1.23644,1.23641,1.23644,11100000.0
2005-05-10 23:38:00,1.23631,1.23651,1.23631,1.23648,47900000.0
2005-05-10 23:39:00,1.23647,1.2365,1.23647,1.2365,20800000.0
2005-05-10 23:40:00,1.23647,1.23647,1.23645,1.23645,31900000.0
2005-05-10 23:41:00,1.2365,1.23655,1.23645,1.23655,87099998.0
2005-05-10 23:42:00,1.23651,1.23659,1.23645,1.23657,123200000.0
2005-05-10 23:43:00,1.2365,1.23683,1.23636,1.23679,148700001.0
2005-05-10 23:44:00,1.2366,1.23665,1.23655,1.23658,132900002.0
2005-05-10 23:45:00,1.23663,1.23663,1.23642,1.23648,39200000.0
2005-05-10 23:46:00,1.23608,1.23624,1.23605,1.23624,98600001.0
2005-05-10 23:47:00,1.23623,1.23623,1.23598,1.23599,32000000.0
2005-05-10 23:48:00,1.23623,1.23628,1.23623,1.23625,85300001.0
2005-05-10 23:49:00,1.23628,1.23633,1.23628,1.23633,110900001.0
2005-05-10 23:50:00,1.2366,1.23674,1.23647,1.23665,142799998.0
2005-05-10 23:51:00,1.23644,1.23654,1.23636,1.23643,85600002.0
2005-05-10 23:52:00,1.23664,1.23664,1.23634,1.23634,77300000.0
2005-05-10 23:53:00,1.23641,1.23641,1.23617,1.23622,147500001.0
2005-05-10 23:54:00,1.23628,1.23628,1.23624,1.23628,25100000.0
2005-05-10 23:55:00,1.23625,1.23645,1.23624,1.23645,46600000.0
2005-05-10 23:56:00,1.23625,1.23646,1.23616,1.23638,105999999.0
2005-05-10 23:57:00,1.23635,1.23635,1.23635,1.23635,49400000.0
2005-05-10 23:58:00,1.23665,1.23678,1.23642,1.23678,76100000.0
2005-05-10 23:59:00,1.23635,1.23638,1.23635,1.23638,31999999.0
2005-05-11 00:00:00,1.23645,1.23645,1.2364,1.2364,93200002.0
2005-05-11 00:01:00,1.23658,1.23662,1.23638,1.23643,143400003.0
2005-05-11 00:02:00,1.23642,1.23645,1.23635,1.23645,49599998.0
2005-05-11 00:03:00,1.23638,1.23652,1.23638,1.23652,1100000.0
2005-05-11 00:04:00,1.23659,1.23665,1.23653,1.23653,133299998.0
2005-05-11 00:05:00,1.23644,1.23661,1.23644,1.23661,67099999.0
2005-05-11 00:06:00,1.23656,1.23656,1.2363,1.23642,144199998.0
2005-05-11 00:07:00,1.23639,1.23643,1.23616,1.23616,92499999.0
2005-05-11 00:08:00,1.23626,1.23634,1.23617,1.23617,74100002.0
2005-05-11 00:09:00,1.23613,1.23625,1.23612,1.23625,142700001.0
2005-05-11 00:10:00,1.23625,1.2364,1.23625,1.23631,107199998.0
2005-05-11 00:11:00,1.23637,1.23646,1.23627,1.23636,148600001.0
2005-05-11 00:12:00,1.23629,1.23633,1.23616,1.23632,74100000.0
2005-05-11 00:13:00,1.2364,1.23645,1.23637,1.23645,36000000.0
2005-05-11 00:14:00,1.23644,1.23653,1.23638,1.2365,146499999.0
2005-05-11 00:15:00,1.2364,1.23647,1.23635,1.23638,41800000.0
2005-05-11 00:16:00,1.23637,1.23637,1.23632,1.23635,28800000.0
2005-05-11 00:17:00,1.23642,1.23642,1.23642,1.23642,26700001.0
2005-05-11 00:18:00,1.23645,1.23645,1.23637,1.2364,147200001.0
2005-05-11 00:19:00,1.2364,1.23645,1.23635,1.23645,163500001.0
2005-05-11 00:20:00,1.2364,1.23645,1.23632,1.2364,70100002.0
2005-05-11 00:21:00,1.2364,1.23645,1.23635,1.2364,86400000.0
2005-05-11 00:22:00,1.23631,1.23631,1.23609,1.2361,86499999.0
2005-05-11 00:23:00,1.23627,1.2364,1.23616,1.2364,180000000.0
2005-05-11 00:24:00,1.23643,1.23643,1.2363,1.23638,101099999.0
2005-05-11 00:25:00,1.23639,1.23673,1.23639,1.2367,111000001.0
2005-05-11 00:26:00,1.23642,1.23645,1.23633,1.23633,115600000.0
2005-05-11 00:27:00,1.23638,1.2368,1.23634,1.2368,58900000.0
2005-05-11 00:28:00,1.23687,1.23713,1.23687,1.23713,34499999.0
2005-05-11 00:29:00,1.23717,1.23725,1.23715,1.23715,135699999.0
2005-05-11 00:30:00,1.23724,1.23771,1.23724,1.2375,100799997.0
2005-05-11 00:31:00,1.23729,1.23735,1.23715,1.23721,165800003.0
2005-05-11 00:32:00,1.23743,1.23757,1.23734,1.23737,104700002.0
2005-05-11 00:33:00,1.23734,1.23744,1.23725,1.23744,72300000.0
2005-05-11 00:34:00,1.23755,1.23755,1.23723,1.23754,92299999.0
2005-05-11 00:35:00,1.23733,1.2379,1.23727,1.23754,140099999.0
2005-05-11 00:36:00,1.23751,1.2378,1.23751,1.23769,57400000.0
2005-05-11 00:37:00,1.23782,1.23791,1.23782,1.23791,21499999.0
2005-05-11 00:38:00,1.23777,1.23792,1.23776,1.23776,73399999.0
2005-05-11 00:39:00,1.23806,1.23829,1.23772,1.23772,56599999.0
2005-05-11 00:40:00,1.23797,1.23862,1.23791,1.23862,35200000.0
2005-05-11 00:41:00,1.23873,1.23908,1.23866,1.23908,37600000.0
2005-05-11 00:42:00,1.23925,1.23933,1.23882,1.239,132000000.0
2005-05-11 00:43:00,1.23879,1.23937,1.23879,1.2392,157600001.0
2005-05-11 00:44:00,1.23928,1.23928,1.23902,1.23917,89399998.0
2005-05-11 00:45:00,1.23925,1.23929,1.2389,1.23906,145399999.0
2005-05-11 00:46:00,1.23912,1.23912,1.23886,1.23912,175799999.0
2005-05-11 00:47:00,1.23906,1.2392,1.23896,1.23905,132200003.0
2005-05-11 00:48:00,1.23893,1.23916,1.2388,1.23916,110199998.0
2005-05-11 00:49:00,1.23913,1.23915,1.23905,1.23905,54900000.0
2005-05-11 00:50:00,1.2391,1.2391,1.23873,1.23903,139100000.0
2005-05-11 00:51:00,1.23908,1.23928,1.23902,1.23926,34400000.0
2005-05-11 00:52:00,1.23927,1.23927,1.23893,1.23913,48300001.0
2005-05-11 00:53:00,1.23923,1.23942,1.23923,1.23932,100000001.0
2005-05-11 00:54:00,1.2393,1.23946,1.23922,1.23943,104900002.0
2005-05-11 00:55:00,1.23938,1.23938,1.23906,1.23911,114699999.0
2005-05-11 00:56:00,1.23924,1.23936,1.23922,1.23925,90799998.0
2005-05-11 00:57:00,1.23932,1.2395,1.23932,1.2395,86600002.0
2005-05-11 00:58:00,1.23944,1.23944,1.23915,1.23929,109500001.0
2005-05-11 00:59:00,1.23927,1.23933,1.2391,1.23925,124399999.0
2005-05-11 01:00:00,1.23938,1.2396,1.23938,1.2396,68000000.0
2005-05-11 01:01:00,1.23937,1.23937,1.23896,1.23914,100200001.0
2005-05-11 01:02:00,1.23916,1.2393,1.23905,1.23915,146299997.0
2005-05-11 01:03:00,1.23918,1.23932,1.23912,1.23932,44300000.0
2005-05-11 01:04:00,1.2393,1.23941,1.2392,1.23938,131900000.0
2005-05-11 01:05:00,1.23943,1.23943,1.2392,1.23931,97500001.0
2005-05-11 01:06:00,1.23938,1.23943,1.23929,1.23943,100700000.0
2005-05-11 01:07:00,1.23918,1.23918,1.23886,1.23895,162999999.0
2005-05-11 01:08:00,1.2391,1.23915,1.23905,1.23915,148200002.0
2005-05-11 01:09:00,1.23919,1.23919,1.23916,1.23916,26500000.0
2005-05-11 01:10:00,1.23885,1.23907,1.2388,1.239,107199999.0
2005-05-11 01:11:00,1.23897,1.23897,1.23877,1.2389,51000000.0
2005-05-11 01:12:00,1.23896,1.23896,1.23864,1.23892,57100001.0
2005-05-11 01:13:00,1.23888,1.23888,1.23871,1.23885,26100000.0
2005-05-11 01:14:00,1.23873,1.23904,1.23865,1.23897,193499999.0
2005-05-11 01:15:00,1.23894,1.23931,1.23894,1.23931,87400000.0
2005-05-11 01:16:00,1.239,1.23908,1.23898,1.23904,86000000.0
2005-05-11 01:17:00,1.23907,1.23907,1.23897,1.23907,67900000.0
2005-05-11 01:18:00,1.23898,1.23918,1.23888,1.23918,44700000.0
2005-05-11 01:19:00,1.23918,1.23918,1.23909,1.23913,59400002.0
2005-05-11 01:20:00,1.23911,1.23918,1.23911,1.23918,92499997.0
2005-05-11 01:21:00,1.23918,1.2392,1.23915,1.23915,67300002.0
2005-05-11 01:22:00,1.2392,1.2392,1.2392,1.2392,25200001.0
2005-05-11 01:23:00,1.2392,1.23922,1.2392,1.23922,35000001.0
2005-05-11 01:24:00,1.23929,1.23929,1.23925,1.23928,88800004.0
2005-05-11 01:25:00,1.23938,1.23984,1.23935,1.23984,107200001.0
2005-05-11 01:26:00,1.23983,1.23983,1.23962,1.23971,82200000.0
2005-05-11 01:27:00,1.23972,1.23972,1.2396,1.2396,61900000.0
2005-05-11 01:28:00,1.23972,1.23972,1.23971,1.23971,29200000.0
2005-05-11 01:29:00,1.23968,1.23968,1.23918,1.23937,108799999.0
2005-05-11 01:30:00,1.23928,1.23941,1.23916,1.23928,95700000.0
2005-05-11 01:31:00,1.2394,1.23959,1.2394,1.23953,100599999.0
2005-05-11 01:32:00,1.23969,1.23969,1.23966,1.23966,4000000.0
2005-05-11 01:33:00,1.23948,1.23949,1.23944,1.23946,35100000.0
2005-05-11 01:34:00,1.23932,1.23932,1.23889,1.23899,94600000.0
2005-05-11 01:35:00,1.23875,1.23875,1.2387,1.2387,4100000.0
2005-05-11 01:36:00,1.23884,1.23909,1.23884,1.23902,58699999.0
2005-05-11 01:37:00,1.23893,1.23893,1.23872,1.23887,59000000.0
2005-05-11 01:38:00,1.23883,1.23888,1.23879,1.23888,128499997.0
2005-05-11 01:39:00,1.23888,1.23895,1.23888,1.23895,13500000.0
2005-05-11 01:40:00,1.23889,1.23896,1.23881,1.23891,115200002.0
2005-05-11 01:41:00,1.23865,1.23874,1.2385,1.23863,88800000.0
2005-05-11 01:42:00,1.23873,1.23873,1.23855,1.23866,77299999.0
2005-05-11 01:43:00,1.23863,1.23867,1.23843,1.23867,118800002.0
2005-05-11 01:44:00,1.23859,1.23866,1.23849,1.23849,49400000.0
2005-05-11 01:45:00,1.23856,1.23856,1.23831,1.23841,100500000.0
2005-05-11 01:46:00,1.23847,1.23861,1.23847,1.23858,54900001.0
2005-05-11 01:47:00,1.23858,1.2386,1.23847,1.2386,90900002.0
2005-05-11 01:48:00,1.23865,1.23865,1.23857,1.2386,63000000.0
2005-05-11 01:49:00,1.23869,1.23881,1.23859,1.23859,24700000.0
2005-05-11 01:50:00,1.23861,1.23871,1.23861,1.23871,8000000.0
2005-05-11 01:51:00,1.23864,1.23874,1.2386,1.23874,102000002.0
2005-05-11 01:52:00,1.2387,1.23883,1.23868,1.23883,60599998.0
2005-05-11 01:53:00,1.23877,1.23877,1.23873,1.23873,36100001.0
2005-05-11 01:54:00,1.23885,1.23903,1.2388,1.23883,186900002.0
2005-05-11 01:55:00,1.2386,1.23875,1.2386,1.23875,27100000.0
2005-05-11 01:56:00,1.23873,1.23875,1.23863,1.23865,113499998.0
2005-05-11 01:57:00,1.23878,1.23889,1.2386,1.2387,96900000.0
2005-05-11 01:58:00,1.2387,1.2387,1.23862,1.23862,39900001.0
2005-05-11 01:59:00,1.23869,1.23876,1.23869,1.23876,30500000.0
2005-05-11 02:00:00,1.2388,1.2388,1.23872,1.23872,136800000.0
2005-05-11 02:01:00,1.23878,1.23878,1.23875,1.23875,48700000.0
2005-05-11 02:02:00,1.23907,1.23907,1.23878,1.23887,95299997.0
2005-05-11 02:03:00,1.23888,1.23895,1.2388,1.23892,73400001.0
2005-05-11 02:04:00,1.23904,1.23915,1.23887,1.23898,171500002.0
2005-05-11 02:05:00,1.23908,1.23914,1.23897,1.2391,72600000.0
2005-05-11 02:06:00,1.23918,1.23918,1.23909,1.23918,54400000.0
2005-05-11 02:07:00,1.23915,1.23915,1.23903,1.23905,79699999.0
2005-05-11 02:08:00,1.23907,1.23907,1.23895,1.23895,46600000.0
2005-05-11 02:09:00,1.239,1.239,1.23895,1.23895,6200000.0
2005-05-11 02:10:00,1.23886,1.23905,1.23886,1.23905,99699998.0
2005-05-11 02:11:00,1.239,1.239,1.23895,1.239,127400001.0
2005-05-11 02:12:00,1.23898,1.23898,1.23898,1.23898,900000.0
2005-05-11 02:13:00,1.23896,1.23896,1.23889,1.23891,80200002.0
2005-05-11 02:14:00,1.23891,1.23931,1.23886,1.23923,176100002.0
2005-05-11 02:15:00,1.23903,1.23903,1.2389,1.23897,111600000.0
2005-05-11 02:16:00,1.23886,1.23895,1.23874,1.23895,98600000.0
2005-05-11 02:17:00,1.23905,1.23905,1.23902,1.23902,28499999.0
2005-05-11 02:18:00,1.23918,1.23918,1.23894,1.23905,107000002.0
2005-05-11 02:19:00,1.23893,1.23903,1.2389,1.239,122800001.0
2005-05-11 02:20:00,1.23916,1.23916,1.23888,1.2391,62999999.0
2005-05-11 02:21:00,1.23899,1.23901,1.23889,1.23901,70299998.0
2005-05-11 02:22:00,1.23882,1.239,1.23882,1.239,102600001.0
2005-05-11 02:23:00,1.2393,1.23931,1.2388,1.23894,103500000.0
2005-05-11 02:24:00,1.239,1.239,1.23895,1.23895,68300000.0
2005-05-11 02:25:00,1.23916,1.23925,1.23899,1.23899,120800000.0
2005-05-11 02:26:00,1.239,1.239,1.23895,1.23895,16000000.0
2005-05-11 02:27:00,1.23895,1.23899,1.23894,1.23894,19100000.0
2005-05-11 02:28:00,1.23896,1.23896,1.23896,1.23896,32799999.0
2005-05-11 02:29:00,1.23885,1.23895,1.23883,1.2389,201699998.0
2005-05-11 02:30:00,1.23896,1.239,1.23895,1.23898,17700000.0
2005-05-11 02:31:00,1.2389,1.23895,1.23888,1.23888,112700001.0
2005-05-11 02:32:00,1.23895,1.23895,1.2389,1.2389,68100003.0
2005-05-11 02:33:00,1.23895,1.23895,1.2389,1.2389,12000000.0
2005-05-11 02:34:00,1.23892,1.23898,1.23889,1.23898,101999999.0
2005-05-11 02:35:00,1.23898,1.239,1.23889,1.23893,76900000.0
2005-05-11 02:36:00,1.23885,1.23896,1.23885,1.23896,35499999.0
2005-05-11 02:37:00,1.23922,1.23929,1.23905,1.23911,139200001.0
2005-05-11 02:38:00,1.23913,1.23924,1.23912,1.23921,80300002.0
2005-05-11 02:39:00,1.23928,1.23938,1.2391,1.23938,69200001.0
2005-05-11 02:40:00,1.23964,1.23975,1.23941,1.23969,101500002.0
2005-05-11 02:41:00,1.23983,1.24004,1.23957,1.23995,63700001.0
2005-05-11 02:42:00,1.23985,1.23992,1.23972,1.23992,125000001.0
2005-05-11 02:43:00,1.23998,1.24017,1.23985,1.2401,123600000.0
2005-05-11 02:44:00,1.23987,1.23999,1.23987,1.2399,96400002.0
2005-05-11 02:45:00,1.24,1.2401,1.23981,1.2401,105600000.0
2005-05-11 02:46:00,1.24008,1.24009,1.24008,1.24009,32000000.0
2005-05-11 02:47:00,1.24008,1.24008,1.24005,1.24005,7400000.0
2005-05-11 02:48:00,1.24012,1.24015,1.24005,1.2401,118800000.0
2005-05-11 02:49:00,1.24015,1.24015,1.2401,1.2401,21900000.0
2005-05-11 02:50:00,1.2406,1.24083,1.24025,1.24083,84700000.0
2005-05-11 02:51:00,1.24078,1.24078,1.24058,1.24076,61500000.0
2005-05-11 02:52:00,1.24083,1.24106,1.24083,1.24094,137299996.0
2005-05-11 02:53:00,1.24105,1.24126,1.24105,1.24126,25100000.0
2005-05-11 02:54:00,1.24125,1.24125,1.24103,1.24103,131099998.0
2005-05-11 02:55:00,1.24116,1.24116,1.24116,1.24116,29700000.0
2005-05-11 02:56:00,1.24118,1.24118,1.24064,1.2407,62200001.0
2005-05-11 02:57:00,1.24094,1.24094,1.24082,1.24091,48399999.0
2005-05-11 02:58:00,1.2409,1.2409,1.24085,1.24085,27500000.0
2005-05-11 02:59:00,1.24091,1.24091,1.24073,1.24074,42999999.0
2005-05-11 03:00:00,1.24069,1.24083,1.24069,1.24074,193100002.0
2005-05-11 03:01:00,1.24077,1.24083,1.24046,1.24066,135400001.0
2005-05-11 03:02:00,1.24099,1.24111,1.24072,1.24111,83700001.0
2005-05-11 03:03:00,1.24111,1.24125,1.24095,1.24125,113600002.0
2005-05-11 03:04:00,1.24123,1.24135,1.24116,1.24124,96100002.0
2005-05-11 03:05:00,1.24133,1.2414,1.24129,1.24133,87000001.0
2005-05-11 03:06:00,1.24124,1.24128,1.24097,1.24116,192700001.0
2005-05-11 03:07:00,1.24118,1.24121,1.24102,1.24111,98700000.0
2005-05-11 03:08:00,1.24106,1.24123,1.24092,1.24118,161900001.0
2005-05-11 03:09:00,1.24116,1.24117,1.24106,1.24117,68500001.0
2005-05-11 03:10:00,1.24111,1.24111,1.24092,1.24092,75500000.0
2005-05-11 03:11:00,1.24102,1.24102,1.24098,1.24098,26500000.0
2005-05-11 03:12:00,1.2411,1.24115,1.2411,1.24113,31100001.0
2005-05-11 03:13:00,1.24111,1.24111,1.24085,1.24085,114099998.0
2005-05-11 03:14:00,1.24105,1.24105,1.24095,1.24095,29300000.0
2005-05-11 03:15:00,1.24098,1.24107,1.24098,1.24101,33400000.0
2005-05-11 03:16:00,1.24105,1.24122,1.24096,1.24111,124600004.0
2005-05-11 03:17:00,1.24122,1.24128,1.24108,1.24117,107199999.0
2005-05-11 03:18:00,1.24118,1.24126,1.24096,1.24123,116400001.0
2005-05-11 03:19:00,1.24112,1.24114,1.24107,1.24108,86600000.0
2005-05-11 03:20:00,1.24121,1.24121,1.24114,1.24114,23500000.0
2005-05-11 03:21:00,1.24108,1.24108,1.2409,1.24103,65700000.0
2005-05-11 03:22:00,1.24102,1.24102,1.24079,1.24088,98700000.0
2005-05-11 03:23:00,1.24097,1.24107,1.24097,1.241,120200003.0
2005-05-11 03:24:00,1.24097,1.241,1.24097,1.241,3300000.0
2005-05-11 03:25:00,1.24101,1.2411,1.24098,1.2411,90700000.0
2005-05-11 03:26:00,1.24113,1.24115,1.24105,1.2411,126900001.0
2005-05-11 03:27:00,1.24109,1.24118,1.241,1.24117,100700001.0
2005-05-11 03:28:00,1.2412,1.2412,1.2412,1.2412,6400000.0
2005-05-11 03:29:00,1.24124,1.24131,1.24111,1.24111,141000000.0
2005-05-11 03:30:00,1.24132,1.2414,1.24128,1.24132,84400001.0
2005-05-11 03:31:00,1.24132,1.24138,1.24123,1.24138,97000003.0
2005-05-11 03:32:00,1.24143,1.24152,1.24143,1.24151,76300002.0
2005-05-11 03:33:00,1.24149,1.24158,1.24149,1.24156,52700000.0
2005-05-11 03:34:00,1.2415,1.24157,1.24149,1.24157,96199999.0
2005-05-11 03:35:00,1.24148,1.24148,1.24135,1.24135,98599998.0
2005-05-11 03:36:00,1.24132,1.24133,1.24118,1.24129,76500001.0
2005-05-11 03:37:00,1.24135,1.24143,1.24119,1.24122,174200001.0
2005-05-11 03:38:00,1.24125,1.24135,1.24125,1.24135,28000000.0
2005-05-11 03:39:00,1.24133,1.2414,1.2412,1.24127,106700001.0
2005-05-11 03:40:00,1.24124,1.24135,1.24124,1.24135,96400004.0
2005-05-11 03:41:00,1.24138,1.24143,1.2413,1.24143,56199999.0
2005-05-11 03:42:00,1.24137,1.24138,1.24119,1.24134,173700001.0
2005-05-11 03:43:00,1.24138,1.24143,1.24132,1.24132,75700001.0
2005-05-11 03:44:00,1.2414,1.2414,1.24133,1.24133,46400002.0
2005-05-11 03:45:00,1.24134,1.24134,1.24117,1.24123,134199998.0
2005-05-11 03:46:00,1.24139,1.24139,1.24134,1.24134,25499999.0
2005-05-11 03:47:00,1.24127,1.24139,1.24125,1.24139,51000000.0
2005-05-11 03:48:00,1.24131,1.24131,1.24113,1.24115,134000000.0
2005-05-11 03:49:00,1.2412,1.24123,1.24115,1.24115,29000000.0
2005-05-11 03:50:00,1.24115,1.24125,1.24115,1.24125,37500001.0
2005-05-11 03:51:00,1.24121,1.24128,1.24121,1.24127,65999999.0
2005-05-11 03:52:00,1.24123,1.24125,1.24122,1.24122,61299998.0
2005-05-11 03:53:00,1.2412,1.24146,1.24108,1.24146,56000000.0
2005-05-11 03:54:00,1.2413,1.2413,1.24125,1.2413,106700001.0
2005-05-11 03:55:00,1.24145,1.24145,1.24121,1.24141,63300001.0
2005-05-11 03:56:00,1.24122,1.24135,1.24122,1.24125,41299999.0
2005-05-11 03:57:00,1.2413,1.24137,1.24125,1.24137,145400000.0
2005-05-11 03:58:00,1.2413,1.24142,1.2413,1.24142,26200000.0
2005-05-11 03:59:00,1.24145,1.24145,1.24145,1.24145,32400002.0
2005-05-11 04:00:00,1.24133,1.24133,1.24105,1.24105,161400003.0
2005-05-11 04:01:00,1.24105,1.24105,1.24078,1.24078,38300000.0
2005-05-11 04:02:00,1.24099,1.24101,1.24099,1.24101,24100001.0
2005-05-11 04:03:00,1.24122,1.24122,1.24103,1.24103,208900000.0
2005-05-11 04:04:00,1.24116,1.24126,1.24107,1.24117,242499996.0
2005-05-11 04:05:00,1.24124,1.24128,1.24124,1.24128,24100000.0
2005-05-11 04:06:00,1.2412,1.2412,1.24107,1.24117,42400001.0
2005-05-11 04:07:00,1.24122,1.24127,1.24121,1.24127,67499999.0
2005-05-11 04:08:00,1.24114,1.24128,1.2411,1.24128,130599999.0
2005-05-11 04:09:00,1.24127,1.24127,1.24118,1.24121,44000001.0
2005-05-11 04:10:00,1.24116,1.24121,1.24096,1.24109,145799998.0
2005-05-11 04:11:00,1.24085,1.24127,1.24076,1.24127,54200000.0
2005-05-11 04:12:00,1.24115,1.24123,1.24111,1.24118,137200000.0
2005-05-11 04:13:00,1.24122,1.24122,1.24112,1.24112,64499998.0
2005-05-11 04:14:00,1.2412,1.24125,1.24115,1.24115,21000000.0
2005-05-11 04:15:00,1.24121,1.24147,1.24121,1.24147,26300000.0
2005-05-11 04:16:00,1.24128,1.24155,1.24124,1.24155,134399999.0
2005-05-11 04:17:00,1.24134,1.24152,1.24125,1.24138,218899997.0
2005-05-11 04:18:00,1.24156,1.24156,1.24132,1.24148,77800002.0
2005-05-11 04:19:00,1.24141,1.24143,1.2412,1.2412,32900000.0
2005-05-11 04:20:00,1.2415,1.24159,1.24146,1.24152,73800000.0
2005-05-11 04:21:00,1.24159,1.24163,1.24136,1.24159,108600001.0
2005-05-11 04:22:00,1.24147,1.2416,1.24143,1.2416,213499998.0
2005-05-11 04:23:00,1.24149,1.24149,1.24124,1.24131,48800000.0
2005-05-11 04:24:00,1.24138,1.24144,1.24126,1.24131,99600000.0
2005-05-11 04:25:00,1.24128,1.24153,1.24128,1.24153,132399998.0
2005-05-11 04:26:00,1.24146,1.24146,1.24126,1.24135,48199999.0
2005-05-11 04:27:00,1.2414,1.24148,1.2414,1.24148,64699998.0
2005-05-11 04:28:00,1.24135,1.24149,1.24107,1.2412,115400001.0
2005-05-11 04:29:00,1.24131,1.24135,1.24125,1.24133,60400000.0
2005-05-11 04:30:00,1.24135,1.24145,1.24135,1.24145,56800001.0
2005-05-11 04:31:00,1.24142,1.24142,1.24124,1.2413,144899997.0
2005-05-11 04:32:00,1.2412,1.24135,1.2412,1.24127,125400003.0
2005-05-11 04:33:00,1.24125,1.2413,1.24125,1.24127,104200000.0
2005-05-11 04:34:00,1.24128,1.24169,1.24122,1.24158,69800000.0
2005-05-11 04:35:00,1.24148,1.24162,1.24126,1.24162,65000000.0
2005-05-11 04:36:00,1.24189,1.24195,1.24177,1.24192,107599999.0
2005-05-11 04:37:00,1.24183,1.2419,1.24179,1.24183,104900003.0
2005-05-11 04:38:00,1.24217,1.24242,1.24214,1.2424,103699998.0
2005-05-11 04:39:00,1.24272,1.24276,1.24258,1.24276,127100000.0
2005-05-11 04:40:00,1.24263,1.24263,1.24241,1.24254,26000000.0
2005-05-11 04:41:00,1.24262,1.24262,1.24229,1.24242,176999999.0
2005-05-11 04:42:00,1.24235,1.24235,1.24207,1.24216,99400003.0
2005-05-11 04:43:00,1.2421,1.24216,1.24179,1.24189,106700001.0
2005-05-11 04:44:00,1.24202,1.24205,1.24175,1.24192,133800001.0
2005-05-11 04:45:00,1.24191,1.24194,1.24191,1.24194,61000000.0
2005-05-11 04:46:00,1.24209,1.24234,1.242,1.24234,75400000.0
2005-05-11 04:47:00,1.24207,1.24225,1.24207,1.24217,114100001.0
2005-05-11 04:48:00,1.24223,1.24224,1.24223,1.24223,7300000.0
2005-05-11 04:49:00,1.24225,1.24225,1.24189,1.24193,108700002.0
2005-05-11 04:50:00,1.24197,1.24204,1.24193,1.24194,68999999.0
2005-05-11 04:51:00,1.24192,1.24193,1.24159,1.24193,106599998.0
2005-05-11 04:52:00,1.242,1.242,1.2419,1.24197,107700002.0
2005-05-11 04:53:00,1.24186,1.24186,1.24172,1.24174,36900000.0
2005-05-11 04:54:00,1.24173,1.24186,1.24173,1.24186,90600002.0
2005-05-11 04:55:00,1.24184,1.24193,1.24169,1.24173,106799998.0
2005-05-11 04:56:00,1.24168,1.24182,1.2416,1.24167,115000002.0
2005-05-11 04:57:00,1.24178,1.24178,1.2417,1.24178,53800000.0
2005-05-11 04:58:00,1.2417,1.2417,1.24157,1.24161,30000001.0
2005-05-11 04:59:00,1.24151,1.24165,1.24151,1.24165,77300000.0
2005-05-11 05:00:00,1.24163,1.24163,1.24138,1.24156,100500002.0
2005-05-11 05:01:00,1.24148,1.24148,1.24141,1.24148,77100000.0
2005-05-11 05:02:00,1.24145,1.24172,1.24141,1.24155,94600001.0
2005-05-11 05:03:00,1.24148,1.24148,1.24115,1.24125,51600002.0
2005-05-11 05:04:00,1.24101,1.24117,1.24101,1.24117,39100000.0
2005-05-11 05:05:00,1.24121,1.24121,1.24115,1.24119,124799997.0
2005-05-11 05:06:00,1.2412,1.24125,1.24118,1.2412,91299999.0
2005-05-11 05:07:00,1.24137,1.24137,1.24114,1.24134,138700000.0
2005-05-11 05:08:00,1.24143,1.24144,1.24132,1.24144,90100002.0
2005-05-11 05:09:00,1.24149,1.24149,1.24138,1.24149,108200000.0
2005-05-11 05:10:00,1.24151,1.24162,1.24145,1.24151,120099998.0
2005-05-11 05:11:00,1.2417,1.24187,1.24169,1.24169,122799999.0
2005-05-11 05:12:00,1.24178,1.24179,1.24175,1.24179,45500002.0
2005-05-11 05:13:00,1.24172,1.24182,1.24172,1.24178,36900000.0
2005-05-11 05:14:00,1.24154,1.24154,1.24097,1.24118,90999997.0
2005-05-11 05:15:00,1.2416,1.24171,1.24139,1.24171,70400002.0
2005-05-11 05:16:00,1.2417,1.2417,1.24143,1.24143,198199996.0
2005-05-11 05:17:00,1.24157,1.24172,1.24157,1.24165,59900000.0
2005-05-11 05:18:00,1.24161,1.24161,1.24149,1.24157,116600000.0
2005-05-11 05:19:00,1.24148,1.2415,1.24135,1.24142,105900000.0
2005-05-11 05:20:00,1.24154,1.24166,1.24143,1.2416,148200001.0
2005-05-11 05:21:00,1.2416,1.2416,1.24144,1.24149,120699999.0
2005-05-11 05:22:00,1.24152,1.24158,1.24151,1.24158,20000000.0
2005-05-11 05:23:00,1.24151,1.24151,1.24133,1.24145,99900000.0
2005-05-11 05:24:00,1.24161,1.24177,1.24147,1.24177,162500001.0
2005-05-11 05:25:00,1.2415,1.2415,1.2415,1.2415,800000.0
2005-05-11 05:26:00,1.2415,1.24155,1.24145,1.24145,14800000.0
2005-05-11 05:27:00,1.24145,1.2415,1.24145,1.2415,56200002.0
2005-05-11 05:28:00,1.24177,1.24184,1.2415,1.24161,142900001.0
2005-05-11 05:29:00,1.2415,1.2415,1.24145,1.24147,67800000.0
2005-05-11 05:30:00,1.24174,1.24178,1.24154,1.24154,106999999.0
2005-05-11 05:31:00,1.2415,1.24155,1.24142,1.2415,103100001.0
2005-05-11 05:32:00,1.2415,1.2415,1.24133,1.24144,39900000.0
2005-05-11 05:33:00,1.24143,1.24147,1.24143,1.24147,1600000.0
2005-05-11 05:34:00,1.24143,1.24144,1.24137,1.2414,86300000.0
2005-05-11 05:35:00,1.24153,1.24153,1.24134,1.24137,166600006.0
2005-05-11 05:36:00,1.24147,1.24168,1.24147,1.24166,113100002.0
2005-05-11 05:37:00,1.24161,1.24164,1.24161,1.24164,26200000.0
2005-05-11 05:38:00,1.24158,1.24183,1.2415,1.24183,45100000.0
2005-05-11 05:39:00,1.24177,1.24177,1.24087,1.24153,106900002.0
2005-05-11 05:40:00,1.24141,1.24141,1.24104,1.24125,91000003.0
2005-05-11 05:41:00,1.24168,1.24168,1.2415,1.24159,66100001.0
2005-05-11 05:42:00,1.24168,1.24171,1.24167,1.24167,4800000.0
2005-05-11 05:43:00,1.2417,1.24173,1.24146,1.24173,112900001.0
2005-05-11 05:44:00,1.2416,1.24202,1.2416,1.24195,36700000.0
2005-05-11 05:45:00,1.24183,1.24212,1.24183,1.24197,46400000.0
2005-05-11 05:46:00,1.24203,1.24246,1.24194,1.24246,159400002.0
2005-05-11 05:47:00,1.24224,1.24255,1.24224,1.24255,148999999.0
2005-05-11 05:48:00,1.24237,1.24258,1.24219,1.24252,194699998.0
2005-05-11 05:49:00,1.24243,1.24243,1.2421,1.2421,28800000.0
2005-05-11 05:50:00,1.24225,1.24233,1.24225,1.2423,98399999.0
2005-05-11 05:51:00,1.2422,1.24235,1.2422,1.24225,105900004.0
2005-05-11 05:52:00,1.24227,1.24227,1.24184,1.24184,89500002.0
2005-05-11 05:53:00,1.24192,1.24229,1.24188,1.24229,77300000.0
2005-05-11 05:54:00,1.24225,1.24225,1.24184,1.24222,157700003.0
2005-05-11 05:55:00,1.24182,1.24205,1.24182,1.24203,71100000.0
2005-05-11 05:56:00,1.24178,1.24195,1.24173,1.24195,64299998.0
2005-05-11 05:57:00,1.24195,1.242,1.24195,1.242,123400000.0
2005-05-11 05:58:00,1.242,1.24226,1.242,1.24223,124299998.0
2005-05-11 05:59:00,1.24225,1.24225,1.24225,1.24225,17800000.0
2005-05-11 06:00:00,1.24228,1.24228,1.24225,1.24228,47700001.0
2005-05-11 06:01:00,1.24226,1.24226,1.24212,1.24214,11500000.0
2005-05-11 06:02:00,1.24208,1.24208,1.24189,1.24194,103000000.0
2005-05-11 06:03:00,1.24197,1.24207,1.24174,1.2418,167899999.0
2005-05-11 06:04:00,1.2417,1.24183,1.2417,1.24183,36700000.0
2005-05-11 06:05:00,1.24208,1.24215,1.24163,1.24163,144500000.0
2005-05-11 06:06:00,1.24187,1.24187,1.24179,1.24183,136199998.0
2005-05-11 06:07:00,1.24198,1.24215,1.24185,1.24207,106400001.0
2005-05-11 06:08:00,1.2419,1.24195,1.24188,1.24192,122500001.0
2005-05-11 06:09:00,1.24192,1.24196,1.24192,1.24193,44000000.0
2005-05-11 06:10:00,1.24193,1.24193,1.24163,1.24186,62900000.0
2005-05-11 06:11:00,1.2418,1.24185,1.24175,1.24178,118599999.0
2005-05-11 06:12:00,1.24175,1.2418,1.2417,1.2417,70600002.0
2005-05-11 06:13:00,1.24186,1.2421,1.2418,1.2421,70100001.0
2005-05-11 06:14:00,1.2418,1.2418,1.24175,1.2418,145800003.0
2005-05-11 06:15:00,1.24177,1.2419,1.24173,1.24188,77499999.0
2005-05-11 06:16:00,1.24176,1.24182,1.24165,1.24177,120500000.0
2005-05-11 06:17:00,1.24179,1.24183,1.24168,1.24171,63400000.0
2005-05-11 06:18:00,1.24175,1.24182,1.2417,1.2418,135800000.0
2005-05-11 06:19:00,1.24181,1.24181,1.24161,1.24161,62400000.0
2005-05-11 06:20:00,1.24161,1.24174,1.24161,1.24172,35000000.0
2005-05-11 06:21:00,1.24144,1.24158,1.24107,1.24158,136399997.0
2005-05-11 06:22:00,1.24189,1.24195,1.24145,1.24166,67800000.0
2005-05-11 06:23:00,1.24163,1.24169,1.24161,1.24169,94000001.0
2005-05-11 06:24:00,1.2417,1.24173,1.24165,1.2417,99500001.0
2005-05-11 06:25:00,1.24163,1.24178,1.24154,1.24163,90400000.0
2005-05-11 06:26:00,1.24176,1.24205,1.24175,1.24185,154300002.0
2005-05-11 06:27:00,1.24188,1.24192,1.24174,1.24182,86700001.0
2005-05-11 06:28:00,1.24162,1.24182,1.24159,1.24182,100400000.0
2005-05-11 06:29:00,1.24195,1.24211,1.2418,1.24211,139500000.0
2005-05-11 06:30:00,1.24211,1.24211,1.24179,1.2419,36300000.0
2005-05-11 06:31:00,1.24215,1.24229,1.2419,1.24217,78800000.0
2005-05-11 06:32:00,1.24227,1.24233,1.24227,1.24233,16700000.0
2005-05-11 06:33:00,1.24217,1.24217,1.24166,1.24197,111199999.0
2005-05-11 06:34:00,1.242,1.24238,1.24199,1.2422,167899999.0
2005-05-11 06:35:00,1.2423,1.24233,1.24184,1.24213,163900004.0
2005-05-11 06:36:00,1.24213,1.24231,1.24212,1.24231,37500001.0
2005-05-11 06:37:00,1.24266,1.24266,1.24234,1.24234,120999996.0
2005-05-11 06:38:00,1.24213,1.24213,1.24166,1.24186,106700002.0
2005-05-11 06:39:00,1.24193,1.24225,1.24193,1.24225,96599999.0
2005-05-11 06:40:00,1.24232,1.24232,1.24195,1.24197,142199999.0
2005-05-11 06:41:00,1.24188,1.24223,1.2418,1.24221,129499999.0
2005-05-11 06:42:00,1.24192,1.24208,1.24192,1.24208,96100000.0
2005-05-11 06:43:00,1.24205,1.2421,1.24205,1.2421,49600000.0
2005-05-11 06:44:00,1.24202,1.24213,1.24202,1.24205,65499999.0
2005-05-11 06:45:00,1.24219,1.24234,1.2421,1.2421,72099999.0
2005-05-11 06:46:00,1.24215,1.24215,1.24205,1.24205,41300000.0
2005-05-11 06:47:00,1.24205,1.24215,1.24205,1.2421,88800000.0
2005-05-11 06:48:00,1.2421,1.24213,1.24205,1.24213,46500000.0
2005-05-11 06:49:00,1.24205,1.24205,1.24205,1.24205,15100000.0
2005-05-11 06:50:00,1.2421,1.24212,1.24205,1.2421,121300000.0
2005-05-11 06:51:00,1.24194,1.24219,1.24182,1.24219,119200000.0
2005-05-11 06:52:00,1.2421,1.24215,1.242,1.24205,162699998.0
2005-05-11 06:53:00,1.24208,1.24208,1.24208,1.24208,2400000.0
2005-05-11 06:54:00,1.24215,1.24215,1.24181,1.24188,125200002.0
2005-05-11 06:55:00,1.24215,1.24215,1.2421,1.2421,75500001.0
2005-05-11 06:56:00,1.2421,1.24215,1.2421,1.2421,80000001.0
2005-05-11 06:57:00,1.24237,1.24237,1.24201,1.24224,117300000.0
2005-05-11 06:58:00,1.24211,1.24213,1.242,1.24211,147400002.0
2005-05-11 06:59:00,1.24208,1.24227,1.24206,1.24227,148599998.0
2005-05-11 07:00:00,1.2422,1.24233,1.24216,1.24226,87900000.0
2005-05-11 07:01:00,1.2423,1.2423,1.24209,1.2422,61600000.0
2005-05-11 07:02:00,1.2423,1.2423,1.24222,1.24222,21000000.0
2005-05-11 07:03:00,1.24225,1.24225,1.24178,1.24188,91800002.0
2005-05-11 07:04:00,1.2417,1.24213,1.2417,1.24213,58200001.0
2005-05-11 07:05:00,1.24212,1.2422,1.24212,1.2422,29099999.0
2005-05-11 07:06:00,1.24214,1.24218,1.24204,1.24204,148200002.0
2005-05-11 07:07:00,1.2421,1.24212,1.24205,1.24205,15100000.0
2005-05-11 07:08:00,1.24205,1.24205,1.24205,1.24205,49300000.0
2005-05-11 07:09:00,1.24205,1.24215,1.24205,1.24205,120200002.0
2005-05-11 07:10:00,1.24213,1.24222,1.24205,1.24222,121200000.0
2005-05-11 07:11:00,1.24225,1.24256,1.24198,1.2425,29200000.0
2005-05-11 07:12:00,1.24213,1.24232,1.24213,1.24226,80000001.0
2005-05-11 07:13:00,1.2423,1.24235,1.24222,1.2423,35800000.0
2005-05-11 07:14:00,1.24228,1.24238,1.24221,1.24238,61400000.0
2005-05-11 07:15:00,1.24227,1.24233,1.24227,1.2423,87099999.0
2005-05-11 07:16:00,1.24221,1.24221,1.24185,1.24185,79199999.0
2005-05-11 07:17:00,1.24183,1.24222,1.24183,1.24197,71999999.0
2005-05-11 07:18:00,1.24185,1.2419,1.24185,1.2419,90999999.0
2005-05-11 07:19:00,1.24185,1.2419,1.24185,1.2419,57600001.0
2005-05-11 07:20:00,1.24207,1.24211,1.24173,1.24179,65300000.0
2005-05-11 07:21:00,1.24187,1.24195,1.24185,1.2419,139399998.0
2005-05-11 07:22:00,1.24188,1.2422,1.24186,1.24218,109700001.0
2005-05-11 07:23:00,1.24188,1.24203,1.24183,1.24203,118700002.0
2005-05-11 07:24:00,1.24212,1.24213,1.24194,1.24207,143699998.0
2005-05-11 07:25:00,1.24208,1.24208,1.24186,1.24186,56600001.0
2005-05-11 07:26:00,1.2419,1.24192,1.24185,1.24185,36100000.0
2005-05-11 07:27:00,1.24232,1.24233,1.24199,1.2422,69700000.0
2005-05-11 07:28:00,1.24185,1.24198,1.24185,1.2419,230700002.0
2005-05-11 07:29:00,1.24195,1.24203,1.24185,1.24196,133800000.0
2005-05-11 07:30:00,1.24198,1.24202,1.24198,1.24202,36900000.0
2005-05-11 07:31:00,1.24212,1.24221,1.24208,1.24218,99400000.0
2005-05-11 07:32:00,1.24192,1.24245,1.24184,1.24245,127300002.0
2005-05-11 07:33:00,1.24215,1.24215,1.24204,1.24208,96700002.0
2005-05-11 07:34:00,1.24205,1.2421,1.24205,1.2421,164699999.0
2005-05-11 07:35:00,1.24203,1.2424,1.24203,1.24233,124699998.0
2005-05-11 07:36:00,1.24208,1.24208,1.24195,1.24205,75900000.0
2005-05-11 07:37:00,1.2421,1.2421,1.2421,1.2421,9600000.0
2005-05-11 07:38:00,1.24218,1.24218,1.24211,1.24218,44000001.0
2005-05-11 07:39:00,1.2421,1.2421,1.24203,1.24207,62299999.0
2005-05-11 07:40:00,1.24205,1.2421,1.24205,1.24208,96100000.0
2005-05-11 07:41:00,1.24208,1.24212,1.24208,1.24212,31699999.0
2005-05-11 07:42:00,1.24192,1.24207,1.24189,1.24207,93000002.0
2005-05-11 07:43:00,1.24203,1.24208,1.24182,1.24192,144399999.0
2005-05-11 07:44:00,1.24201,1.24212,1.24193,1.24212,123599997.0
2005-05-11 07:45:00,1.24204,1.24231,1.24204,1.24231,42400000.0
2005-05-11 07:46:00,1.24227,1.2423,1.24227,1.2423,23099999.0
2005-05-11 07:47:00,1.2422,1.24227,1.2422,1.2422,103500000.0
2005-05-11 07:48:00,1.24224,1.24244,1.24224,1.2424,104400002.0
2005-05-11 07:49:00,1.2425,1.24255,1.24245,1.2425,113400000.0
2005-05-11 07:50:00,1.24257,1.2426,1.24254,1.24258,62499998.0
2005-05-11 07:51:00,1.24243,1.24268,1.24241,1.24268,137600001.0
2005-05-11 07:52:00,1.24286,1.24288,1.24275,1.24277,129300001.0
2005-05-11 07:53:00,1.24268,1.24268,1.24203,1.24247,121100003.0
2005-05-11 07:54:00,1.24247,1.24261,1.24238,1.24249,165700004.0
2005-05-11 07:55:00,1.2425,1.24252,1.24227,1.24252,96300000.0
2005-05-11 07:56:00,1.24233,1.24233,1.24195,1.24199,135600002.0
2005-05-11 07:57:00,1.2417,1.2417,1.24088,1.24088,74500001.0
2005-05-11 07:58:00,1.24156,1.24171,1.24108,1.24171,85599998.0
2005-05-11 07:59:00,1.24186,1.24197,1.24186,1.24197,38700000.0
2005-05-11 08:00:00,1.24191,1.24225,1.24181,1.24225,64999998.0
2005-05-11 08:01:00,1.24218,1.24222,1.24218,1.24222,8800000.0
2005-05-11 08:02:00,1.24215,1.24225,1.24215,1.2422,59000000.0
2005-05-11 08:03:00,1.24222,1.2425,1.24222,1.2425,83800000.0
2005-05-11 08:04:00,1.24245,1.24266,1.24245,1.24258,41490000.0
2005-05-11 08:05:00,1.24275,1.24277,1.24258,1.24277,121499997.0
2005-05-11 08:06:00,1.24287,1.24293,1.24284,1.24293,68499998.0
2005-05-11 08:07:00,1.24265,1.24275,1.24232,1.24257,100000000.0
2005-05-11 08:08:00,1.24245,1.24245,1.2422,1.24234,52500001.0
2005-05-11 08:09:00,1.24235,1.24285,1.24219,1.24285,79699999.0
2005-05-11 08:10:00,1.24277,1.24277,1.24254,1.24272,150499999.0
2005-05-11 08:11:00,1.24274,1.24283,1.24267,1.24283,144600001.0
2005-05-11 08:12:00,1.24281,1.24281,1.24274,1.24274,75199996.0
2005-05-11 08:13:00,1.24275,1.24283,1.24267,1.24267,54200000.0
2005-05-11 08:14:00,1.24258,1.24278,1.24258,1.2427,71400000.0
2005-05-11 08:15:00,1.24277,1.24277,1.24259,1.24259,95299999.0
2005-05-11 08:16:00,1.24249,1.24259,1.2424,1.24244,83100001.0
2005-05-11 08:17:00,1.24245,1.24245,1.24233,1.24242,56000002.0
2005-05-11 08:18:00,1.24256,1.24256,1.24244,1.2425,20800000.0
2005-05-11 08:19:00,1.24248,1.24248,1.24225,1.2423,47900000.0
2005-05-11 08:20:00,1.24228,1.24228,1.24221,1.24228,89100000.0
2005-05-11 08:21:00,1.24235,1.24235,1.24225,1.2423,99100000.0
2005-05-11 08:22:00,1.2423,1.24232,1.24228,1.2423,35200000.0
2005-05-11 08:23:00,1.2423,1.24235,1.24225,1.2423,108200000.0
2005-05-11 08:24:00,1.24229,1.24238,1.24227,1.24238,91299999.0
2005-05-11 08:25:00,1.2424,1.2424,1.24232,1.2424,111600002.0
2005-05-11 08:26:00,1.24243,1.24254,1.24237,1.24247,41300001.0
2005-05-11 08:27:00,1.24251,1.24266,1.24247,1.24256,60300000.0
2005-05-11 08:28:00,1.24258,1.24273,1.24258,1.24273,72199999.0
2005-05-11 08:29:00,1.24267,1.24267,1.24253,1.24253,89000001.0
2005-05-11 08:30:00,1.24275,1.24278,1.24246,1.24265,31200000.0
2005-05-11 08:31:00,1.24262,1.24262,1.24255,1.2426,132100000.0
2005-05-11 08:32:00,1.24261,1.24261,1.24242,1.24256,136600001.0
2005-05-11 08:33:00,1.2425,1.24251,1.24221,1.24234,19800000.0
2005-05-11 08:34:00,1.24245,1.2425,1.24228,1.2424,107900002.0
2005-05-11 08:35:00,1.2426,1.2426,1.24234,1.24243,66899999.0
2005-05-11 08:36:00,1.24233,1.2424,1.24233,1.2424,108900001.0
2005-05-11 08:37:00,1.24218,1.24218,1.24202,1.24202,73300002.0
2005-05-11 08:38:00,1.24186,1.24196,1.24186,1.24189,48399999.0
2005-05-11 08:39:00,1.24193,1.24241,1.24193,1.24241,134599998.0
2005-05-11 08:40:00,1.24265,1.24265,1.24246,1.24257,65400001.0
2005-05-11 08:41:00,1.24258,1.2426,1.24248,1.24248,90800000.0
2005-05-11 08:42:00,1.24246,1.24257,1.24246,1.24257,26500001.0
2005-05-11 08:43:00,1.24261,1.24261,1.24235,1.24236,88199999.0
2005-05-11 08:44:00,1.24248,1.24252,1.24246,1.24246,38600000.0
2005-05-11 08:45:00,1.2425,1.24253,1.24248,1.2425,100600004.0
2005-05-11 08:46:00,1.24248,1.24249,1.24232,1.2424,161399998.0
2005-05-11 08:47:00,1.24238,1.24238,1.24228,1.24238,100899999.0
2005-05-11 08:48:00,1.24236,1.24236,1.24229,1.24229,31900000.0
2005-05-11 08:49:00,1.2423,1.24235,1.2423,1.24235,9800000.0
2005-05-11 08:50:00,1.24225,1.24235,1.24225,1.24235,90199998.0
2005-05-11 08:51:00,1.2423,1.2423,1.2423,1.2423,43299999.0
2005-05-11 08:52:00,1.24223,1.24223,1.24207,1.24213,148400004.0
2005-05-11 08:53:00,1.24215,1.24219,1.24208,1.24216,99999999.0
2005-05-11 08:54:00,1.24207,1.2422,1.24198,1.2422,84700000.0
2005-05-11 08:55:00,1.24212,1.24232,1.24207,1.24232,129700003.0
2005-05-11 08:56:00,1.24232,1.24245,1.24232,1.24238,132700001.0
2005-05-11 08:57:00,1.24231,1.2424,1.24224,1.24224,104900001.0
2005-05-11 08:58:00,1.2423,1.24238,1.24222,1.2423,81800001.0
2005-05-11 08:59:00,1.24232,1.2424,1.24223,1.24223,54100000.0
2005-05-11 09:00:00,1.24213,1.24213,1.24204,1.24204,61000001.0
2005-05-11 09:01:00,1.24205,1.24205,1.24205,1.24205,2400000.0
2005-05-11 09:02:00,1.24208,1.2421,1.242,1.242,62200000.0
2005-05-11 09:03:00,1.2421,1.24215,1.24205,1.2421,63200000.0
2005-05-11 09:04:00,1.24142,1.24142,1.24041,1.24136,49500002.0
2005-05-11 09:05:00,1.24192,1.24195,1.24192,1.24192,42800001.0
2005-05-11 09:06:00,1.24191,1.242,1.2419,1.2419,109599999.0
2005-05-11 09:07:00,1.24188,1.24188,1.24184,1.24184,37500000.0
2005-05-11 09:08:00,1.2418,1.24185,1.24178,1.24185,90899997.0
2005-05-11 09:09:00,1.24175,1.24192,1.24175,1.24192,56200001.0
2005-05-11 09:10:00,1.24187,1.24187,1.24182,1.24185,20200000.0
2005-05-11 09:11:00,1.24176,1.24176,1.2405,1.2405,93800000.0
2005-05-11 09:12:00,1.2411,1.24154,1.2408,1.2415,97699999.0
2005-05-11 09:13:00,1.24171,1.24174,1.24171,1.24174,38200002.0
2005-05-11 09:14:00,1.24198,1.24198,1.24187,1.24187,52600000.0
2005-05-11 09:15:00,1.24176,1.24177,1.24169,1.24173,37200000.0
2005-05-11 09:16:00,1.2418,1.2418,1.24177,1.24177,47899999.0
2005-05-11 09:17:00,1.24177,1.24185,1.24175,1.24175,118900001.0
2005-05-11 09:18:00,1.24175,1.24188,1.24165,1.2418,82700000.0
2005-05-11 09:19:00,1.24163,1.24169,1.24157,1.24157,80200000.0
2005-05-11 09:20:00,1.24162,1.24169,1.24158,1.24163,182000001.0
2005-05-11 09:21:00,1.24163,1.24163,1.24158,1.24158,35800002.0
2005-05-11 09:22:00,1.24155,1.24155,1.24115,1.24135,56300001.0
2005-05-11 09:23:00,1.24147,1.24157,1.24102,1.24157,208500001.0
2005-05-11 09:24:00,1.24165,1.24165,1.24155,1.24155,107000001.0
2005-05-11 09:25:00,1.2416,1.24162,1.24151,1.24153,125000001.0
2005-05-11 09:26:00,1.24154,1.24156,1.24154,1.24156,22600001.0
2005-05-11 09:27:00,1.24159,1.24163,1.24152,1.24163,149800000.0
2005-05-11 09:28:00,1.24165,1.24165,1.24157,1.2416,45500000.0
2005-05-11 09:29:00,1.24156,1.24158,1.24156,1.24158,26700000.0
2005-05-11 09:30:00,1.24158,1.2416,1.24158,1.2416,21599999.0
2005-05-11 09:31:00,1.2417,1.24179,1.2416,1.24168,114000001.0
2005-05-11 09:32:00,1.24168,1.24168,1.24159,1.2416,64800000.0
2005-05-11 09:33:00,1.24156,1.24156,1.24154,1.24154,52499998.0
2005-05-11 09:34:00,1.24145,1.24145,1.24128,1.24134,164700003.0
2005-05-11 09:35:00,1.2414,1.24145,1.2414,1.24145,120199999.0
2005-05-11 09:36:00,1.24133,1.24143,1.2413,1.24143,111799998.0
2005-05-11 09:37:00,1.24142,1.24153,1.24142,1.24152,63600001.0
2005-05-11 09:38:00,1.2416,1.24165,1.24153,1.2416,101900001.0
2005-05-11 09:39:00,1.24168,1.2418,1.24161,1.2418,42800000.0
2005-05-11 09:40:00,1.2418,1.24185,1.2418,1.24185,65400002.0
2005-05-11 09:41:00,1.2417,1.24181,1.2417,1.24175,119099999.0
2005-05-11 09:42:00,1.2418,1.24199,1.24176,1.24199,161000002.0
2005-05-11 09:43:00,1.2419,1.24193,1.2418,1.24188,115700003.0
2005-05-11 09:44:00,1.24179,1.242,1.24179,1.24182,69400001.0
2005-05-11 09:45:00,1.24175,1.2418,1.24175,1.2418,3000000.0
2005-05-11 09:46:00,1.24185,1.24185,1.24185,1.24185,800000.0
2005-05-11 09:47:00,1.24168,1.24168,1.24138,1.24138,103600002.0
2005-05-11 09:48:00,1.24102,1.24137,1.24083,1.24135,29600000.0
2005-05-11 09:49:00,1.24075,1.24145,1.24054,1.24145,60600000.0
2005-05-11 09:50:00,1.24158,1.24158,1.24144,1.24153,72999999.0
2005-05-11 09:51:00,1.24143,1.24156,1.24143,1.24146,106299999.0
2005-05-11 09:52:00,1.24143,1.24151,1.24142,1.24142,105600002.0
2005-05-11 09:53:00,1.24152,1.24158,1.24143,1.24158,60800000.0
2005-05-11 09:54:00,1.2413,1.2413,1.24073,1.24084,110600002.0
2005-05-11 09:55:00,1.24099,1.24099,1.24056,1.24083,53900000.0
2005-05-11 09:56:00,1.24096,1.24111,1.24092,1.24111,69600000.0
2005-05-11 09:57:00,1.24099,1.24109,1.24094,1.24097,67000001.0
2005-05-11 09:58:00,1.24105,1.24105,1.24092,1.24099,147500001.0
2005-05-11 09:59:00,1.241,1.24105,1.241,1.24102,39299999.0
2005-05-11 10:00:00,1.24098,1.24107,1.24098,1.24107,88599998.0
2005-05-11 10:01:00,1.24097,1.24097,1.24084,1.24097,68099999.0
2005-05-11 10:02:00,1.24102,1.2411,1.24102,1.24107,167500002.0
2005-05-11 10:03:00,1.2412,1.24143,1.2412,1.24138,59199999.0
2005-05-11 10:04:00,1.24156,1.24156,1.2413,1.24133,69599998.0
2005-05-11 10:05:00,1.24143,1.24143,1.24134,1.24134,74599998.0
2005-05-11 10:06:00,1.24142,1.24153,1.24141,1.24153,69400001.0
2005-05-11 10:07:00,1.24142,1.2415,1.24142,1.24143,72899999.0
2005-05-11 10:08:00,1.24142,1.24142,1.24142,1.24142,31299999.0
2005-05-11 10:09:00,1.24136,1.24137,1.24131,1.24137,76399998.0
2005-05-11 10:10:00,1.24144,1.24148,1.24141,1.24141,88499998.0
2005-05-11 10:11:00,1.24143,1.24143,1.2414,1.2414,15200000.0
2005-05-11 10:12:00,1.24133,1.24145,1.24133,1.24145,55600000.0
2005-05-11 10:13:00,1.24145,1.24149,1.24117,1.24117,181200000.0
2005-05-11 10:14:00,1.24144,1.24151,1.24141,1.24143,95899999.0
2005-05-11 10:15:00,1.2414,1.2414,1.24107,1.24107,148200002.0
2005-05-11 10:16:00,1.24092,1.24102,1.24083,1.24083,114400000.0
2005-05-11 10:17:00,1.24077,1.24077,1.24013,1.2403,88399999.0
2005-05-11 10:18:00,1.2402,1.24039,1.24016,1.24016,187499998.0
2005-05-11 10:19:00,1.24024,1.2403,1.24024,1.2403,77100001.0
2005-05-11 10:20:00,1.24037,1.24038,1.24028,1.24037,98600000.0
2005-05-11 10:21:00,1.24037,1.2405,1.24018,1.2404,101700000.0
2005-05-11 10:22:00,1.24037,1.24044,1.24015,1.24015,56700000.0
2005-05-11 10:23:00,1.24005,1.24005,1.23989,1.23989,6400000.0
2005-05-11 10:24:00,1.24009,1.24057,1.24009,1.24044,128000000.0
2005-05-11 10:25:00,1.24063,1.24085,1.24063,1.24085,106899999.0
2005-05-11 10:26:00,1.24081,1.24081,1.24057,1.24069,80199999.0
2005-05-11 10:27:00,1.24053,1.24071,1.24053,1.24063,57700000.0
2005-05-11 10:28:00,1.24091,1.2412,1.24023,1.24023,114000003.0
2005-05-11 10:29:00,1.24081,1.24081,1.24043,1.24043,52100000.0
2005-05-11 10:30:00,1.24026,1.2403,1.24025,1.2403,43900000.0
2005-05-11 10:31:00,1.2406,1.24093,1.2406,1.24093,59400000.0
2005-05-11 10:32:00,1.24107,1.24107,1.24088,1.24103,145600001.0
2005-05-11 10:33:00,1.24126,1.2417,1.24116,1.24133,145100001.0
2005-05-11 10:34:00,1.24103,1.24127,1.24103,1.24115,114000000.0
2005-05-11 10:35:00,1.24103,1.24133,1.24101,1.24133,56800000.0
2005-05-11 10:36:00,1.24131,1.24134,1.24095,1.24134,62100000.0
2005-05-11 10:37:00,1.2415,1.2418,1.2415,1.24173,64800000.0
2005-05-11 10:38:00,1.24191,1.24191,1.2417,1.24179,185000000.0
2005-05-11 10:39:00,1.24217,1.24219,1.24155,1.24165,84099999.0
2005-05-11 10:40:00,1.24155,1.24163,1.24132,1.24132,31900000.0
2005-05-11 10:41:00,1.24111,1.24111,1.24095,1.24102,73300000.0
2005-05-11 10:42:00,1.24118,1.2412,1.24102,1.24106,154000001.0
2005-05-11 10:43:00,1.24118,1.24121,1.24114,1.24121,45600000.0
2005-05-11 10:44:00,1.24119,1.24124,1.24113,1.24115,110700001.0
2005-05-11 10:45:00,1.24086,1.24086,1.24033,1.24054,130699999.0
2005-05-11 10:46:00,1.24055,1.24108,1.24052,1.241,79399999.0
2005-05-11 10:47:00,1.24113,1.24127,1.24106,1.24112,114400002.0
2005-05-11 10:48:00,1.2416,1.24172,1.2413,1.24169,60900001.0
2005-05-11 10:49:00,1.24164,1.24232,1.24164,1.24227,155300000.0
2005-05-11 10:50:00,1.24237,1.24237,1.24207,1.24232,134900001.0
2005-05-11 10:51:00,1.24229,1.24229,1.2421,1.24223,116800001.0
2005-05-11 10:52:00,1.24229,1.24283,1.24229,1.24272,93800000.0
2005-05-11 10:53:00,1.24284,1.24286,1.24264,1.24264,69100001.0
2005-05-11 10:54:00,1.24267,1.2428,1.24245,1.24255,106000000.0
2005-05-11 10:55:00,1.24262,1.24295,1.24262,1.24284,161800003.0
2005-05-11 10:56:00,1.24275,1.24275,1.24238,1.24238,81000000.0
2005-05-11 10:57:00,1.24228,1.24228,1.24192,1.24199,110800001.0
2005-05-11 10:58:00,1.24207,1.24221,1.24195,1.24199,81600001.0
2005-05-11 10:59:00,1.2421,1.2421,1.24195,1.24195,31200000.0
2005-05-11 11:00:00,1.24161,1.24174,1.24152,1.24154,156300001.0
2005-05-11 11:01:00,1.2416,1.24165,1.24121,1.24121,48900000.0
2005-05-11 11:02:00,1.24115,1.24127,1.24107,1.24116,73799999.0
2005-05-11 11:03:00,1.241,1.241,1.24087,1.241,142700001.0
2005-05-11 11:04:00,1.2412,1.24181,1.2412,1.24181,50700000.0
2005-05-11 11:05:00,1.24135,1.24135,1.24124,1.24124,73699999.0
2005-05-11 11:06:00,1.24138,1.24178,1.24138,1.24178,199000003.0
2005-05-11 11:07:00,1.2424,1.24252,1.2424,1.24252,900000.0
2005-05-11 11:08:00,1.243,1.24317,1.24288,1.24307,102400000.0
2005-05-11 11:09:00,1.24302,1.24311,1.24302,1.24303,32800001.0
2005-05-11 11:10:00,1.24294,1.24294,1.2428,1.24288,73800001.0
2005-05-11 11:11:00,1.24284,1.24343,1.24251,1.24343,157200001.0
2005-05-11 11:12:00,1.24302,1.24396,1.24302,1.2439,120599999.0
2005-05-11 11:13:00,1.24355,1.24355,1.2428,1.24312,85300000.0
2005-05-11 11:14:00,1.2422,1.2422,1.24047,1.2421,116700001.0
2005-05-11 11:15:00,1.24253,1.24265,1.24252,1.2426,267700004.0
2005-05-11 11:16:00,1.24268,1.24268,1.24261,1.24268,156700002.0
2005-05-11 11:17:00,1.2427,1.2427,1.24259,1.24259,93100000.0
2005-05-11 11:18:00,1.24265,1.24268,1.24254,1.24255,116399998.0
2005-05-11 11:19:00,1.24254,1.2428,1.24254,1.24273,71300000.0
2005-05-11 11:20:00,1.24277,1.24277,1.24253,1.24259,124499998.0
2005-05-11 11:21:00,1.2429,1.24359,1.2429,1.24348,64099999.0
2005-05-11 11:22:00,1.2435,1.24388,1.24341,1.24388,43999999.0
2005-05-11 11:23:00,1.24362,1.24374,1.24329,1.24349,134900001.0
2005-05-11 11:24:00,1.24352,1.24372,1.2435,1.24353,96700001.0
2005-05-11 11:25:00,1.24348,1.24348,1.24292,1.2431,85999999.0
2005-05-11 11:26:00,1.2432,1.2432,1.24252,1.24252,141500001.0
2005-05-11 11:27:00,1.24235,1.24235,1.24196,1.24202,146299998.0
2005-05-11 11:28:00,1.24178,1.24193,1.24169,1.24189,82900001.0
2005-05-11 11:29:00,1.24188,1.24228,1.24188,1.24222,169000002.0
2005-05-11 11:30:00,1.2425,1.24278,1.24233,1.24278,59500001.0
2005-05-11 11:31:00,1.24283,1.24283,1.24266,1.24274,67100001.0
2005-05-11 11:32:00,1.24261,1.24267,1.2425,1.24253,161400003.0
2005-05-11 11:33:00,1.24247,1.24257,1.24242,1.24242,28800000.0
2005-05-11 11:34:00,1.2425,1.24256,1.24238,1.24256,179100002.0
2005-05-11 11:35:00,1.24255,1.24284,1.24251,1.24278,128399998.0
2005-05-11 11:36:00,1.24278,1.24278,1.24236,1.24236,106900001.0
2005-05-11 11:37:00,1.24245,1.24251,1.24237,1.24237,152499998.0
2005-05-11 11:38:00,1.24253,1.24255,1.24244,1.24255,120800003.0
2005-05-11 11:39:00,1.2423,1.24233,1.24218,1.2422,42000000.0
2005-05-11 11:40:00,1.24197,1.24199,1.24186,1.24191,172100000.0
2005-05-11 11:41:00,1.24191,1.24191,1.24171,1.24185,182400002.0
2005-05-11 11:42:00,1.2419,1.24207,1.24186,1.24186,90200000.0
2005-05-11 11:43:00,1.24194,1.24247,1.24194,1.24247,71000000.0
2005-05-11 11:44:00,1.24207,1.24231,1.24204,1.24231,118799999.0
2005-05-11 11:45:00,1.24252,1.24261,1.24252,1.24254,51200000.0
2005-05-11 11:46:00,1.24253,1.24253,1.24238,1.24247,127500003.0
2005-05-11 11:47:00,1.2425,1.2427,1.2425,1.2427,67999998.0
2005-05-11 11:48:00,1.24265,1.2427,1.24265,1.24265,33900000.0
2005-05-11 11:49:00,1.24271,1.24271,1.24256,1.24256,69800001.0
2005-05-11 11:50:00,1.2426,1.24265,1.24255,1.2426,135000000.0
2005-05-11 11:51:00,1.2426,1.24265,1.24252,1.24252,134299999.0
2005-05-11 11:52:00,1.24262,1.24286,1.24262,1.24286,153200002.0
2005-05-11 11:53:00,1.24291,1.24292,1.24278,1.24278,133300003.0
2005-05-11 11:54:00,1.24285,1.24285,1.24275,1.24278,97300001.0
2005-05-11 11:55:00,1.2428,1.2428,1.24251,1.24267,120000001.0
2005-05-11 11:56:00,1.24275,1.2432,1.24272,1.2432,206300000.0
2005-05-11 11:57:00,1.24273,1.24282,1.24267,1.24267,145200001.0
2005-05-11 11:58:00,1.24272,1.24278,1.24267,1.24267,131600002.0
2005-05-11 11:59:00,1.24277,1.24295,1.24277,1.24289,38700000.0
2005-05-11 12:00:00,1.24292,1.24292,1.24279,1.24287,93400000.0
2005-05-11 12:01:00,1.24299,1.24314,1.24285,1.24314,98200000.0
2005-05-11 12:02:00,1.24295,1.24318,1.24284,1.24286,207200000.0
2005-05-11 12:03:00,1.24293,1.24311,1.24279,1.24279,52100001.0
2005-05-11 12:04:00,1.24277,1.24278,1.2427,1.24278,143700000.0
2005-05-11 12:05:00,1.24305,1.24305,1.24264,1.24264,95999999.0
2005-05-11 12:06:00,1.24258,1.24258,1.24204,1.24204,107299998.0
2005-05-11 12:07:00,1.24198,1.24198,1.24185,1.24185,23000000.0
2005-05-11 12:08:00,1.24187,1.24197,1.24184,1.24197,108299999.0
2005-05-11 12:09:00,1.24199,1.24206,1.24187,1.24206,108200002.0
2005-05-11 12:10:00,1.24219,1.24222,1.24207,1.24207,77599999.0
2005-05-11 12:11:00,1.24223,1.24232,1.2422,1.2423,150999997.0
2005-05-11 12:12:00,1.24225,1.24229,1.24214,1.24221,200600004.0
2005-05-11 12:13:00,1.24213,1.24215,1.24199,1.2421,101299997.0
2005-05-11 12:14:00,1.24213,1.2422,1.24213,1.24214,78999999.0
2005-05-11 12:15:00,1.24215,1.24225,1.24215,1.24225,128600004.0
2005-05-11 12:16:00,1.2422,1.24225,1.24215,1.2422,62199999.0
2005-05-11 12:17:00,1.2423,1.24252,1.2423,1.24252,100999998.0
2005-05-11 12:18:00,1.24251,1.24251,1.24209,1.24217,38500000.0
2005-05-11 12:19:00,1.24228,1.24228,1.24222,1.24222,85400001.0
2005-05-11 12:20:00,1.24225,1.24241,1.24225,1.24241,123700002.0
2005-05-11 12:21:00,1.24244,1.24254,1.24238,1.24245,163800000.0
2005-05-11 12:22:00,1.24256,1.24287,1.24256,1.24287,72700000.0
2005-05-11 12:23:00,1.24297,1.24297,1.24262,1.24262,125499999.0
2005-05-11 12:24:00,1.24201,1.24201,1.241,1.24101,46200000.0
2005-05-11 12:25:00,1.24118,1.24128,1.23967,1.23967,121400002.0
2005-05-11 12:26:00,1.24052,1.24138,1.24052,1.24138,129699997.0
2005-05-11 12:27:00,1.24138,1.24138,1.24092,1.24113,88300000.0
2005-05-11 12:28:00,1.24112,1.24137,1.24112,1.24137,83700000.0
2005-05-11 12:29:00,1.24147,1.24161,1.24141,1.24158,114100000.0
2005-05-11 12:30:00,1.24167,1.24175,1.24162,1.2417,86300000.0
2005-05-11 12:31:00,1.24167,1.24186,1.24157,1.24157,117099999.0
2005-05-11 12:32:00,1.24126,1.24151,1.24126,1.24141,87099999.0
2005-05-11 12:33:00,1.24165,1.24203,1.24159,1.24203,110700000.0
2005-05-11 12:34:00,1.24205,1.24215,1.24205,1.24205,78900000.0
2005-05-11 12:35:00,1.24215,1.24215,1.24205,1.24205,10200000.0
2005-05-11 12:36:00,1.24211,1.24215,1.24203,1.24215,120900000.0
2005-05-11 12:37:00,1.2422,1.24225,1.24215,1.2422,119290001.0
2005-05-11 12:38:00,1.24226,1.24226,1.24226,1.24226,9600000.0
2005-05-11 12:39:00,1.24229,1.24229,1.24213,1.24225,89500001.0
2005-05-11 12:40:00,1.2424,1.2425,1.24223,1.24226,174500005.0
2005-05-11 12:41:00,1.2421,1.2421,1.24207,1.2421,134799997.0
2005-05-11 12:42:00,1.24208,1.24208,1.24194,1.24199,105200001.0
2005-05-11 12:43:00,1.24185,1.2419,1.24185,1.2419,48199998.0
2005-05-11 12:44:00,1.24187,1.2419,1.24177,1.24181,208500004.0
2005-05-11 12:45:00,1.24173,1.24181,1.24154,1.24181,83800001.0
2005-05-11 12:46:00,1.2418,1.2418,1.24166,1.24176,50500001.0
2005-05-11 12:47:00,1.24175,1.24175,1.24143,1.24172,79799999.0
2005-05-11 12:48:00,1.2417,1.2417,1.24151,1.24167,99599998.0
2005-05-11 12:49:00,1.2417,1.2417,1.24162,1.24162,23300000.0
2005-05-11 12:50:00,1.24163,1.24171,1.24162,1.24167,32700000.0
2005-05-11 12:51:00,1.24157,1.2416,1.2415,1.2416,47100000.0
2005-05-11 12:52:00,1.2416,1.24167,1.2416,1.24167,67700001.0
2005-05-11 12:53:00,1.24163,1.24172,1.24158,1.2417,60400001.0
2005-05-11 12:54:00,1.24177,1.24182,1.24141,1.24155,74500000.0
2005-05-11 12:55:00,1.24163,1.24167,1.24157,1.24157,104800001.0
2005-05-11 12:56:00,1.24147,1.24156,1.24144,1.24156,76200001.0
2005-05-11 12:57:00,1.24157,1.24175,1.24157,1.24175,67600002.0
2005-05-11 12:58:00,1.24167,1.24173,1.24166,1.24167,51599999.0
2005-05-11 12:59:00,1.24173,1.2421,1.24173,1.2421,86200001.0
2005-05-11 13:00:00,1.24198,1.24229,1.24196,1.24198,128400002.0
2005-05-11 13:01:00,1.24205,1.24205,1.24195,1.24205,54699999.0
2005-05-11 13:02:00,1.2419,1.2419,1.24178,1.24184,83299996.0
2005-05-11 13:03:00,1.2418,1.24195,1.24164,1.24191,128700000.0
2005-05-11 13:04:00,1.24185,1.24185,1.24169,1.24175,118199999.0
2005-05-11 13:05:00,1.24183,1.24187,1.24176,1.24176,50699999.0
2005-05-11 13:06:00,1.24222,1.24222,1.24152,1.24193,197300003.0
2005-05-11 13:07:00,1.24185,1.24185,1.24175,1.24175,114399999.0
2005-05-11 13:08:00,1.2418,1.24185,1.24175,1.2418,91300000.0
2005-05-11 13:09:00,1.24177,1.24182,1.24175,1.24182,92099999.0
2005-05-11 13:10:00,1.24138,1.242,1.24137,1.242,86100000.0
2005-05-11 13:11:00,1.24187,1.24187,1.2418,1.2418,72500000.0
2005-05-11 13:12:00,1.2417,1.2417,1.24151,1.24154,85100001.0
2005-05-11 13:13:00,1.24151,1.24156,1.24151,1.24156,43000000.0
2005-05-11 13:14:00,1.24161,1.24183,1.24142,1.24142,134199999.0
2005-05-11 13:15:00,1.24155,1.24165,1.24155,1.24165,63900000.0
2005-05-11 13:16:00,1.24165,1.2418,1.2416,1.2416,93700000.0
2005-05-11 13:17:00,1.24164,1.24177,1.24164,1.24177,111700001.0
2005-05-11 13:18:00,1.24185,1.24185,1.24182,1.24182,56200001.0
2005-05-11 13:19:00,1.2418,1.2418,1.2418,1.2418,38400000.0
2005-05-11 13:20:00,1.24178,1.24188,1.24177,1.24188,107899999.0
2005-05-11 13:21:00,1.24175,1.24175,1.24138,1.2414,33600000.0
2005-05-11 13:22:00,1.24129,1.2414,1.24129,1.2414,100700001.0
2005-05-11 13:23:00,1.2417,1.2417,1.2417,1.2417,35000001.0
2005-05-11 13:24:00,1.24165,1.24173,1.24154,1.24173,52000000.0
2005-05-11 13:25:00,1.2417,1.2417,1.24165,1.24168,27900000.0
2005-05-11 13:26:00,1.24166,1.24174,1.24166,1.24171,2400000.0
2005-05-11 13:27:00,1.24184,1.24215,1.24184,1.24215,79900000.0
2005-05-11 13:28:00,1.24193,1.24237,1.24193,1.24233,141800000.0
2005-05-11 13:29:00,1.2424,1.24245,1.24235,1.24235,142900000.0
2005-05-11 13:30:00,1.24248,1.24272,1.24241,1.2427,169800007.0
2005-05-11 13:31:00,1.24266,1.24278,1.24259,1.24259,48699999.0
2005-05-11 13:32:00,1.2426,1.2426,1.24257,1.24257,51300000.0
2005-05-11 13:33:00,1.24269,1.24269,1.24245,1.24245,150700002.0
2005-05-11 13:34:00,1.24235,1.24255,1.24233,1.24255,110800003.0
2005-05-11 13:35:00,1.2426,1.24277,1.24248,1.24277,89200000.0
2005-05-11 13:36:00,1.2428,1.24283,1.2428,1.24283,115500003.0
2005-05-11 13:37:00,1.24268,1.24272,1.24261,1.24261,54099998.0
2005-05-11 13:38:00,1.24262,1.24269,1.24239,1.24265,159199999.0
2005-05-11 13:39:00,1.24265,1.24265,1.24241,1.24265,67199999.0
2005-05-11 13:40:00,1.24256,1.24257,1.24247,1.24257,74400000.0
2005-05-11 13:41:00,1.24257,1.24257,1.24228,1.24228,73200001.0
2005-05-11 13:42:00,1.24251,1.24267,1.2424,1.24255,127399999.0
2005-05-11 13:43:00,1.24267,1.24267,1.24249,1.24253,159699998.0
2005-05-11 13:44:00,1.24252,1.24256,1.24239,1.2425,109400002.0
2005-05-11 13:45:00,1.24257,1.24271,1.24255,1.2426,80100000.0
2005-05-11 13:46:00,1.24269,1.24269,1.24266,1.24266,8000000.0
2005-05-11 13:47:00,1.24265,1.2427,1.24265,1.2427,102600002.0
2005-05-11 13:48:00,1.24259,1.2427,1.24259,1.24265,139799997.0
2005-05-11 13:49:00,1.2427,1.2427,1.24265,1.24265,46900002.0
2005-05-11 13:50:00,1.24263,1.24265,1.2425,1.24258,112700000.0
2005-05-11 13:51:00,1.24258,1.24258,1.24242,1.24257,115300001.0
2005-05-11 13:52:00,1.24243,1.2425,1.24242,1.24249,53800000.0
2005-05-11 13:53:00,1.24229,1.24238,1.24229,1.24238,10400000.0
2005-05-11 13:54:00,1.24231,1.24234,1.24231,1.24234,2400000.0
2005-05-11 13:55:00,1.24228,1.24243,1.24228,1.24243,33500000.0
2005-05-11 13:56:00,1.24237,1.24256,1.24237,1.24256,132099999.0
2005-05-11 13:57:00,1.24248,1.2425,1.24201,1.24216,138700000.0
2005-05-11 13:58:00,1.24215,1.24218,1.24213,1.24213,37700001.0
2005-05-11 13:59:00,1.24198,1.24198,1.24171,1.24182,51299999.0
2005-05-11 14:00:00,1.24194,1.24219,1.24194,1.24204,66200000.0
2005-05-11 14:01:00,1.2418,1.24192,1.24179,1.24192,81900000.0
2005-05-11 14:02:00,1.24185,1.2419,1.24152,1.2419,112600000.0
2005-05-11 14:03:00,1.24173,1.24187,1.2416,1.24187,32900000.0
2005-05-11 14:04:00,1.24213,1.2423,1.24185,1.24189,112500004.0
2005-05-11 14:05:00,1.24202,1.24233,1.24202,1.24229,168700002.0
2005-05-11 14:06:00,1.24231,1.24242,1.2422,1.24242,87800001.0
2005-05-11 14:07:00,1.24225,1.24225,1.2421,1.24225,68400001.0
2005-05-11 14:08:00,1.24228,1.24228,1.24219,1.24219,21500000.0
2005-05-11 14:09:00,1.24204,1.24228,1.24204,1.24212,120700003.0
2005-05-11 14:10:00,1.24223,1.24223,1.24205,1.24211,108100000.0
2005-05-11 14:11:00,1.24214,1.24217,1.24208,1.24212,133100002.0
2005-05-11 14:12:00,1.2421,1.24215,1.24207,1.2421,134099998.0
2005-05-11 14:13:00,1.24205,1.24205,1.24205,1.24205,800000.0
2005-05-11 14:14:00,1.24201,1.24212,1.24195,1.24199,132200002.0
2005-05-11 14:15:00,1.24199,1.24203,1.24177,1.24177,64600000.0
2005-05-11 14:16:00,1.24187,1.24207,1.24187,1.24196,30999999.0
2005-05-11 14:17:00,1.24199,1.242,1.24183,1.24198,139699999.0
2005-05-11 14:18:00,1.242,1.24207,1.24196,1.242,55399998.0
2005-05-11 14:19:00,1.24185,1.24193,1.2417,1.24182,163100003.0
2005-05-11 14:20:00,1.24184,1.24184,1.24144,1.24144,79399999.0
2005-05-11 14:21:00,1.24139,1.24143,1.24138,1.24142,68599999.0
2005-05-11 14:22:00,1.24125,1.24125,1.2411,1.24113,67600000.0
2005-05-11 14:23:00,1.24107,1.24107,1.2409,1.24092,77100001.0
2005-05-11 14:24:00,1.24105,1.24105,1.24091,1.24099,43800000.0
2005-05-11 14:25:00,1.24098,1.24098,1.24085,1.24092,62300000.0
2005-05-11 14:26:00,1.24073,1.24073,1.24054,1.24055,94100001.0
2005-05-11 14:27:00,1.24066,1.24066,1.24042,1.24042,66200001.0
2005-05-11 14:28:00,1.24042,1.24056,1.24042,1.24056,91899998.0
2005-05-11 14:29:00,1.2401,1.2401,1.23931,1.23937,97199998.0
2005-05-11 14:30:00,1.24005,1.2445,1.24005,1.24433,81000001.0
2005-05-11 14:31:00,1.24395,1.24581,1.2436,1.2458,80800000.0
2005-05-11 14:32:00,1.24563,1.24619,1.24524,1.24619,46200001.0
2005-05-11 14:33:00,1.2459,1.2459,1.24493,1.24499,126000002.0
2005-05-11 14:34:00,1.245,1.2455,1.24483,1.2455,131599998.0
2005-05-11 14:35:00,1.24567,1.24595,1.24567,1.24579,96299999.0
2005-05-11 14:36:00,1.24577,1.24577,1.24544,1.24561,105800000.0
2005-05-11 14:37:00,1.24543,1.24543,1.24535,1.24535,67400000.0
2005-05-11 14:38:00,1.2454,1.24572,1.2453,1.24572,186400000.0
2005-05-11 14:39:00,1.24565,1.24565,1.24539,1.24539,81000002.0
2005-05-11 14:40:00,1.24536,1.24536,1.24506,1.24524,106100001.0
2005-05-11 14:41:00,1.24542,1.24555,1.24532,1.24542,103900000.0
2005-05-11 14:42:00,1.24545,1.24573,1.24545,1.24573,88600001.0
2005-05-11 14:43:00,1.24587,1.24614,1.24579,1.24614,89799999.0
2005-05-11 14:44:00,1.24618,1.24638,1.24601,1.24636,116399999.0
2005-05-11 14:45:00,1.24645,1.24695,1.24645,1.24685,94600001.0
2005-05-11 14:46:00,1.24672,1.24679,1.24644,1.24673,116399999.0
2005-05-11 14:47:00,1.24693,1.24693,1.24665,1.24682,126799998.0
2005-05-11 14:48:00,1.24685,1.24693,1.24679,1.24693,154099999.0
2005-05-11 14:49:00,1.24685,1.24694,1.24673,1.24681,128600003.0
2005-05-11 14:50:00,1.24692,1.24726,1.24692,1.24713,91999999.0
2005-05-11 14:51:00,1.24702,1.24702,1.24664,1.24664,178299999.0
2005-05-11 14:52:00,1.24707,1.24715,1.24689,1.2471,57400000.0
2005-05-11 14:53:00,1.24735,1.24735,1.24695,1.24722,181699999.0
2005-05-11 14:54:00,1.2469,1.24697,1.24682,1.24695,58800000.0
2005-05-11 14:55:00,1.2471,1.24719,1.247,1.24715,108200003.0
2005-05-11 14:56:00,1.24732,1.24741,1.24715,1.24715,134699999.0
2005-05-11 14:57:00,1.24706,1.24727,1.24702,1.24702,84500001.0
2005-05-11 14:58:00,1.24715,1.24731,1.247,1.24727,149300000.0
2005-05-11 14:59:00,1.2472,1.2472,1.24678,1.24678,40499999.0
2005-05-11 15:00:00,1.24672,1.24673,1.24628,1.24642,136400000.0
2005-05-11 15:01:00,1.24654,1.24654,1.24611,1.24622,60700001.0
2005-05-11 15:02:00,1.24637,1.24637,1.24606,1.24606,136199999.0
2005-05-11 15:03:00,1.2459,1.246,1.24574,1.24582,192300003.0
2005-05-11 15:04:00,1.246,1.24603,1.24585,1.24603,41200000.0
2005-05-11 15:05:00,1.24617,1.24644,1.24617,1.24631,136300000.0
2005-05-11 15:06:00,1.24626,1.2465,1.24609,1.2465,136800001.0
2005-05-11 15:07:00,1.24636,1.24643,1.24618,1.24642,93599999.0
2005-05-11 15:08:00,1.24642,1.24655,1.24631,1.24631,138400002.0
2005-05-11 15:09:00,1.24645,1.24712,1.24644,1.24712,99500001.0
2005-05-11 15:10:00,1.24728,1.24728,1.24706,1.24724,34500001.0
2005-05-11 15:11:00,1.2473,1.24777,1.24718,1.24777,99700002.0
2005-05-11 15:12:00,1.24762,1.24762,1.24716,1.24736,88600001.0
2005-05-11 15:13:00,1.24747,1.24766,1.24735,1.24748,136000001.0
2005-05-11 15:14:00,1.2478,1.24809,1.24767,1.24795,164400002.0
2005-05-11 15:15:00,1.24823,1.24842,1.248,1.24842,90300000.0
2005-05-11 15:16:00,1.24864,1.24883,1.24861,1.24883,39000000.0
2005-05-11 15:17:00,1.24892,1.24899,1.24858,1.24858,130300001.0
2005-05-11 15:18:00,1.24859,1.24873,1.24857,1.24858,159700003.0
2005-05-11 15:19:00,1.24845,1.24854,1.24839,1.24841,74700000.0
2005-05-11 15:20:00,1.24845,1.24845,1.24833,1.24845,65800000.0
2005-05-11 15:21:00,1.24832,1.24879,1.24832,1.24879,166100003.0
2005-05-11 15:22:00,1.24876,1.2488,1.24868,1.24879,56699998.0
2005-05-11 15:23:00,1.24872,1.24911,1.24859,1.24906,80699999.0
2005-05-11 15:24:00,1.24918,1.24942,1.24916,1.24939,136700004.0
2005-05-11 15:25:00,1.24917,1.24925,1.24899,1.24902,174600003.0
2005-05-11 15:26:00,1.24885,1.24892,1.24865,1.24865,112699997.0
2005-05-11 15:27:00,1.2483,1.24847,1.24811,1.2484,126300002.0
2005-05-11 15:28:00,1.24835,1.24855,1.24823,1.24823,56599999.0
2005-05-11 15:29:00,1.24823,1.24823,1.24784,1.24788,133100002.0
2005-05-11 15:30:00,1.24779,1.24813,1.24779,1.24813,39800000.0
2005-05-11 15:31:00,1.24823,1.24823,1.24794,1.24805,16100000.0
2005-05-11 15:32:00,1.24813,1.24813,1.24786,1.24792,99500000.0
2005-05-11 15:33:00,1.24772,1.24772,1.24749,1.24759,96000002.0
2005-05-11 15:34:00,1.24766,1.24766,1.2473,1.24739,84900000.0
2005-05-11 15:35:00,1.24749,1.24787,1.24749,1.24766,89399998.0
2005-05-11 15:36:00,1.24755,1.24773,1.24748,1.24773,42999999.0
2005-05-11 15:37:00,1.24773,1.24773,1.24747,1.24749,69000000.0
2005-05-11 15:38:00,1.24743,1.24761,1.24743,1.24753,72400001.0
2005-05-11 15:39:00,1.24779,1.24779,1.24766,1.24778,103000001.0
2005-05-11 15:40:00,1.24768,1.24768,1.24735,1.24739,80200001.0
2005-05-11 15:41:00,1.24745,1.24755,1.24745,1.24748,158999998.0
2005-05-11 15:42:00,1.24748,1.24767,1.24748,1.24767,22300000.0
2005-05-11 15:43:00,1.24798,1.24804,1.24784,1.24787,134700002.0
2005-05-11 15:44:00,1.24788,1.24788,1.24766,1.24785,112900000.0
2005-05-11 15:45:00,1.24791,1.24798,1.24775,1.24791,129899997.0
2005-05-11 15:46:00,1.24768,1.24784,1.24755,1.24784,105900001.0
2005-05-11 15:47:00,1.24767,1.24778,1.24763,1.24763,169900003.0
2005-05-11 15:48:00,1.24764,1.24769,1.24747,1.24751,87300001.0
2005-05-11 15:49:00,1.24756,1.24756,1.24737,1.24737,138200004.0
2005-05-11 15:50:00,1.2474,1.24749,1.24725,1.24737,181600001.0
2005-05-11 15:51:00,1.24752,1.24752,1.24726,1.24733,110800000.0
2005-05-11 15:52:00,1.24727,1.24733,1.24696,1.2472,55400000.0
2005-05-11 15:53:00,1.24713,1.24719,1.24699,1.24718,154999999.0
2005-05-11 15:54:00,1.24733,1.24733,1.24716,1.2473,49900001.0
2005-05-11 15:55:00,1.24725,1.24725,1.24695,1.24699,26300000.0
2005-05-11 15:56:00,1.2473,1.24743,1.24716,1.24743,130200000.0
2005-05-11 15:57:00,1.24757,1.24765,1.24748,1.24749,55199999.0
2005-05-11 15:58:00,1.2475,1.2476,1.24738,1.2475,123800000.0
2005-05-11 15:59:00,1.24761,1.24765,1.24753,1.24765,90800001.0
2005-05-11 16:00:00,1.24765,1.24801,1.24762,1.24801,143500002.0
2005-05-11 16:01:00,1.24813,1.24821,1.24804,1.24821,91490001.0
2005-05-11 16:02:00,1.2485,1.2486,1.24831,1.2486,85700000.0
2005-05-11 16:03:00,1.24871,1.24892,1.24781,1.24892,149000002.0
2005-05-11 16:04:00,1.24939,1.24947,1.24893,1.24893,117800002.0
2005-05-11 16:05:00,1.2491,1.24918,1.24876,1.24876,182400005.0
2005-05-11 16:06:00,1.24866,1.24872,1.24848,1.24856,73200000.0
2005-05-11 16:07:00,1.24853,1.24871,1.2485,1.24857,63100000.0
2005-05-11 16:08:00,1.24836,1.24849,1.24829,1.24849,116700000.0
2005-05-11 16:09:00,1.24828,1.24869,1.24827,1.24853,145400001.0
2005-05-11 16:10:00,1.24887,1.24911,1.24876,1.24911,122599998.0
2005-05-11 16:11:00,1.24943,1.24943,1.2492,1.24926,96499999.0
2005-05-11 16:12:00,1.24912,1.24912,1.24891,1.24897,163200000.0
2005-05-11 16:13:00,1.24905,1.24916,1.249,1.24908,138999997.0
2005-05-11 16:14:00,1.24911,1.24911,1.24885,1.24897,99400000.0
2005-05-11 16:15:00,1.24924,1.24926,1.24896,1.24905,128500001.0
2005-05-11 16:16:00,1.24905,1.24909,1.24874,1.24875,163300002.0
2005-05-11 16:17:00,1.24865,1.24888,1.2486,1.24888,92400000.0
2005-05-11 16:18:00,1.2492,1.24939,1.2492,1.2493,68800001.0
2005-05-11 16:19:00,1.24941,1.24941,1.24902,1.2491,125700001.0
2005-05-11 16:20:00,1.2489,1.2489,1.24865,1.24872,84900001.0
2005-05-11 16:21:00,1.24885,1.24916,1.24885,1.24894,93900000.0
2005-05-11 16:22:00,1.24892,1.24905,1.24892,1.24901,123000002.0
2005-05-11 16:23:00,1.24903,1.24926,1.24896,1.24923,121599998.0
2005-05-11 16:24:00,1.24926,1.24937,1.24917,1.24926,85800000.0
2005-05-11 16:25:00,1.24942,1.24945,1.24924,1.24937,133300002.0
2005-05-11 16:26:00,1.2492,1.24925,1.24885,1.24885,227299999.0
2005-05-11 16:27:00,1.24859,1.2487,1.24831,1.24842,156000000.0
2005-05-11 16:28:00,1.24822,1.24825,1.24799,1.2481,179399998.0
2005-05-11 16:29:00,1.24817,1.24817,1.24792,1.24801,149500000.0
2005-05-11 16:30:00,1.24822,1.24825,1.24792,1.24821,77399999.0
2005-05-11 16:31:00,1.24825,1.24826,1.24809,1.24825,165500002.0
2005-05-11 16:32:00,1.24821,1.24821,1.24794,1.2481,133000002.0
2005-05-11 16:33:00,1.24808,1.24828,1.24808,1.24824,64300000.0
2005-05-11 16:34:00,1.24803,1.24803,1.24775,1.24775,141700002.0
2005-05-11 16:35:00,1.2477,1.2477,1.2474,1.24752,51500000.0
2005-05-11 16:36:00,1.24753,1.24792,1.24753,1.24792,123300000.0
2005-05-11 16:37:00,1.2479,1.2479,1.2477,1.24784,44900000.0
2005-05-11 16:38:00,1.24778,1.24798,1.24777,1.2478,132500001.0
2005-05-11 16:39:00,1.24792,1.24806,1.24792,1.24806,56800001.0
2005-05-11 16:40:00,1.24799,1.24803,1.24793,1.24802,144100002.0
2005-05-11 16:41:00,1.24817,1.24854,1.24817,1.2485,89599998.0
2005-05-11 16:42:00,1.24884,1.24889,1.24854,1.24854,118100000.0
2005-05-11 16:43:00,1.24849,1.2485,1.24836,1.2484,90100001.0
2005-05-11 16:44:00,1.24843,1.24848,1.24833,1.24842,40700000.0
2005-05-11 16:45:00,1.24867,1.24878,1.24861,1.24868,100600001.0
2005-05-11 16:46:00,1.24848,1.24854,1.24836,1.24836,192500000.0
2005-05-11 16:47:00,1.24852,1.24855,1.2484,1.2484,106800001.0
2005-05-11 16:48:00,1.24841,1.24871,1.2484,1.24871,35299999.0
2005-05-11 16:49:00,1.24869,1.24869,1.24829,1.24838,82900001.0
2005-05-11 16:50:00,1.2483,1.2484,1.24825,1.24836,178399999.0
2005-05-11 16:51:00,1.24825,1.24837,1.24815,1.24817,98400000.0
2005-05-11 16:52:00,1.24809,1.24825,1.24804,1.24825,93700000.0
2005-05-11 16:53:00,1.24811,1.24811,1.248,1.248,110400002.0
2005-05-11 16:54:00,1.24798,1.24798,1.24785,1.24785,56000000.0
2005-05-11 16:55:00,1.24785,1.2481,1.24782,1.2481,95400004.0
2005-05-11 16:56:00,1.24786,1.24796,1.24777,1.24786,121100001.0
2005-05-11 16:57:00,1.24783,1.24798,1.24772,1.24798,82600002.0
2005-05-11 16:58:00,1.24812,1.24835,1.24804,1.24835,149500001.0
2005-05-11 16:59:00,1.24833,1.24853,1.24833,1.24853,103999998.0
2005-05-11 17:00:00,1.24845,1.24846,1.24832,1.24841,97000001.0
2005-05-11 17:01:00,1.24841,1.24851,1.24828,1.24851,24300000.0
2005-05-11 17:02:00,1.24854,1.24854,1.24832,1.24832,109499998.0
2005-05-11 17:03:00,1.24822,1.24822,1.24792,1.2481,126099999.0
2005-05-11 17:04:00,1.24801,1.24812,1.24792,1.24802,156000001.0
2005-05-11 17:05:00,1.248,1.248,1.24767,1.24788,62300001.0
2005-05-11 17:06:00,1.24723,1.24723,1.24677,1.24683,140000000.0
2005-05-11 17:07:00,1.24685,1.24728,1.24685,1.24713,117000001.0
2005-05-11 17:08:00,1.24705,1.24714,1.24698,1.24698,68300000.0
2005-05-11 17:09:00,1.24719,1.24719,1.24682,1.24682,48600001.0
2005-05-11 17:10:00,1.2469,1.24726,1.24676,1.24726,160900000.0
2005-05-11 17:11:00,1.24728,1.24728,1.24698,1.24705,78800000.0
2005-05-11 17:12:00,1.2472,1.2473,1.24707,1.24718,166699997.0
2005-05-11 17:13:00,1.24699,1.24726,1.24697,1.24715,188300002.0
2005-05-11 17:14:00,1.2468,1.2473,1.24674,1.2473,70300001.0
2005-05-11 17:15:00,1.24743,1.24755,1.24732,1.24755,141200003.0
2005-05-11 17:16:00,1.24748,1.24748,1.24729,1.24732,82100002.0
2005-05-11 17:17:00,1.24721,1.24721,1.24692,1.24696,80999999.0
2005-05-11 17:18:00,1.24712,1.24714,1.24683,1.2469,140800000.0
2005-05-11 17:19:00,1.24695,1.24701,1.24687,1.24699,168600001.0
2005-05-11 17:20:00,1.24688,1.24688,1.24657,1.24683,115299999.0
2005-05-11 17:21:00,1.24663,1.2467,1.2465,1.2467,79800000.0
2005-05-11 17:22:00,1.24664,1.24692,1.24654,1.24692,100500000.0
2005-05-11 17:23:00,1.24687,1.24688,1.24658,1.24683,150100002.0
2005-05-11 17:24:00,1.2466,1.24683,1.24649,1.24678,170900000.0
2005-05-11 17:25:00,1.24686,1.24704,1.2468,1.24704,44300000.0
2005-05-11 17:26:00,1.24705,1.24722,1.24696,1.24716,119600000.0
2005-05-11 17:27:00,1.24729,1.2474,1.2472,1.2474,163799998.0
2005-05-11 17:28:00,1.24766,1.24768,1.24748,1.2476,124900003.0
2005-05-11 17:29:00,1.24772,1.248,1.24771,1.24787,136299999.0
2005-05-11 17:30:00,1.24785,1.248,1.24777,1.24791,169599997.0
2005-05-11 17:31:00,1.2478,1.24801,1.2478,1.2479,121100000.0
2005-05-11 17:32:00,1.24779,1.24779,1.24763,1.24776,112699999.0
2005-05-11 17:33:00,1.24762,1.24763,1.24723,1.24724,65900000.0
2005-05-11 17:34:00,1.2472,1.24736,1.24674,1.24695,87200000.0
2005-05-11 17:35:00,1.24684,1.24725,1.24684,1.24692,88600000.0
2005-05-11 17:36:00,1.24712,1.24725,1.24692,1.24725,54100000.0
2005-05-11 17:37:00,1.24735,1.24758,1.2473,1.24753,181700004.0
2005-05-11 17:38:00,1.2476,1.2476,1.2473,1.2474,166000002.0
2005-05-11 17:39:00,1.24746,1.24754,1.24738,1.24744,89800001.0
2005-05-11 17:40:00,1.24747,1.24753,1.24743,1.24753,69299998.0
2005-05-11 17:41:00,1.24752,1.24762,1.24752,1.2476,100700000.0
2005-05-11 17:42:00,1.24762,1.24764,1.24754,1.24763,81300002.0
2005-05-11 17:43:00,1.24763,1.24774,1.24756,1.24774,51000000.0
2005-05-11 17:44:00,1.24765,1.24765,1.24724,1.24735,106600000.0
2005-05-11 17:45:00,1.24762,1.24762,1.24751,1.2476,63100001.0
2005-05-11 17:46:00,1.2474,1.24746,1.24717,1.24727,100900000.0
2005-05-11 17:47:00,1.24724,1.24738,1.2472,1.24737,196200002.0
2005-05-11 17:48:00,1.24723,1.24734,1.24717,1.24721,81000000.0
2005-05-11 17:49:00,1.24724,1.24733,1.24724,1.24733,29500001.0
2005-05-11 17:50:00,1.2474,1.2474,1.24735,1.24735,49500000.0
2005-05-11 17:51:00,1.24744,1.24744,1.24738,1.24738,15000000.0
2005-05-11 17:52:00,1.24755,1.24757,1.24742,1.24752,60900000.0
2005-05-11 17:53:00,1.24743,1.24755,1.24743,1.24753,69899999.0
2005-05-11 17:54:00,1.24762,1.24772,1.2476,1.24772,45900000.0
2005-05-11 17:55:00,1.24756,1.24774,1.2475,1.24757,141399998.0
2005-05-11 17:56:00,1.2476,1.24764,1.24749,1.24763,117700000.0
2005-05-11 17:57:00,1.24763,1.24767,1.24754,1.2476,75000000.0
2005-05-11 17:58:00,1.24764,1.24774,1.24733,1.24738,92099999.0
2005-05-11 17:59:00,1.24721,1.24729,1.24719,1.24723,83400001.0
2005-05-11 18:00:00,1.24698,1.24698,1.2464,1.24643,77799999.0
2005-05-11 18:01:00,1.24648,1.24681,1.24639,1.24681,517299999.0
2005-05-11 18:02:00,1.24688,1.24688,1.24664,1.24668,914800004.0
2005-05-11 18:03:00,1.24668,1.24685,1.24668,1.24677,779500005.0
2005-05-11 18:04:00,1.2468,1.24699,1.24676,1.24686,868200003.0
2005-05-11 18:05:00,1.24671,1.24674,1.24601,1.24601,1165500003.0
2005-05-11 18:06:00,1.24615,1.2466,1.24615,1.24657,573600004.0
2005-05-11 18:07:00,1.24634,1.24651,1.24564,1.24651,1154500002.0
2005-05-11 18:08:00,1.24645,1.24693,1.24645,1.24688,865999994.0
2005-05-11 18:09:00,1.24688,1.24699,1.24659,1.2469,428200000.0
2005-05-11 18:10:00,1.24709,1.24711,1.24661,1.24695,656199997.0
2005-05-11 18:11:00,1.24672,1.24728,1.24672,1.24728,934599996.0
2005-05-11 18:12:00,1.24725,1.24755,1.24714,1.24748,65399999.0
2005-05-11 18:13:00,1.2478,1.2478,1.24697,1.24725,418899997.0
2005-05-11 18:14:00,1.24726,1.24726,1.24681,1.24698,431500001.0
2005-05-11 18:15:00,1.24701,1.2472,1.24684,1.24694,877900003.0
2005-05-11 18:16:00,1.2471,1.24747,1.2471,1.24747,355399999.0
2005-05-11 18:17:00,1.24737,1.24742,1.24717,1.24717,959400005.0
2005-05-11 18:18:00,1.24687,1.24741,1.24687,1.24741,494299997.0
2005-05-11 18:19:00,1.24734,1.24734,1.24659,1.24673,278100000.0
2005-05-11 18:20:00,1.24657,1.24683,1.24645,1.24656,708700003.0
2005-05-11 18:21:00,1.2467,1.24673,1.24652,1.24673,213399998.0
2005-05-11 18:22:00,1.24682,1.24707,1.24682,1.24687,137299999.0
2005-05-11 18:23:00,1.2469,1.24705,1.24681,1.247,367999999.0
2005-05-11 18:24:00,1.2469,1.24709,1.24672,1.24679,624869998.0
2005-05-11 18:25:00,1.24675,1.24687,1.2467,1.24687,363099999.0
2005-05-11 18:26:00,1.24694,1.24713,1.24689,1.24689,998600005.0
2005-05-11 18:27:00,1.24692,1.24703,1.24674,1.24703,577299999.0
2005-05-11 18:28:00,1.24714,1.24714,1.24698,1.2471,444099998.0
2005-05-11 18:29:00,1.24712,1.2474,1.24712,1.24729,302799999.0
2005-05-11 18:30:00,1.2473,1.24735,1.24722,1.2473,855500001.0
2005-05-11 18:31:00,1.24717,1.24717,1.24697,1.24707,478100004.0
2005-05-11 18:32:00,1.24708,1.24723,1.24702,1.24718,327400000.0
2005-05-11 18:33:00,1.24726,1.24785,1.24715,1.2478,447100002.0
2005-05-11 18:34:00,1.24737,1.24775,1.24737,1.24765,233199999.0
2005-05-11 18:35:00,1.24783,1.24783,1.2476,1.24762,458700001.0
2005-05-11 18:36:00,1.24743,1.24751,1.24737,1.24742,491900003.0
2005-05-11 18:37:00,1.2475,1.2475,1.24736,1.24736,81299999.0
2005-05-11 18:38:00,1.24735,1.24755,1.24723,1.24755,253600000.0
2005-05-11 18:39:00,1.24757,1.24757,1.24727,1.24734,210500000.0
2005-05-11 18:40:00,1.24739,1.24748,1.24725,1.24741,749799999.0
2005-05-11 18:41:00,1.24722,1.24729,1.24712,1.24723,392600006.0
2005-05-11 18:42:00,1.24725,1.24735,1.2472,1.24735,407399997.0
2005-05-11 18:43:00,1.24738,1.24754,1.24722,1.24742,489599999.0
2005-05-11 18:44:00,1.2474,1.24745,1.24735,1.2474,172600000.0
2005-05-11 18:45:00,1.24743,1.24743,1.24724,1.24734,535600001.0
2005-05-11 18:46:00,1.24731,1.24755,1.24724,1.24755,207700001.0
2005-05-11 18:47:00,1.24772,1.24779,1.24732,1.24756,112899999.0
2005-05-11 18:48:00,1.24778,1.24778,1.24758,1.24773,296400002.0
2005-05-11 18:49:00,1.2477,1.2477,1.24753,1.24758,117300001.0
2005-05-11 18:50:00,1.2476,1.24765,1.24755,1.24765,142900001.0
2005-05-11 18:51:00,1.24755,1.24758,1.24746,1.24756,135299997.0
2005-05-11 18:52:00,1.24757,1.24757,1.24737,1.24755,134300003.0
2005-05-11 18:53:00,1.2476,1.24765,1.24753,1.24755,656800003.0
2005-05-11 18:54:00,1.24755,1.24755,1.2475,1.24755,219199998.0
2005-05-11 18:55:00,1.24761,1.24778,1.24761,1.24769,407800003.0
2005-05-11 18:56:00,1.24778,1.24778,1.24764,1.24774,266499995.0
2005-05-11 18:57:00,1.2478,1.24791,1.24773,1.24782,297000000.0
2005-05-11 18:58:00,1.24775,1.24775,1.24764,1.24766,134100001.0
2005-05-11 18:59:00,1.2477,1.24775,1.24762,1.24762,573799998.0
2005-05-11 19:00:00,1.2476,1.24761,1.24748,1.24748,287200003.0
2005-05-11 19:01:00,1.24763,1.2478,1.24763,1.24769,182499999.0
2005-05-11 19:02:00,1.24773,1.24787,1.24767,1.24787,266500000.0
2005-05-11 19:03:00,1.24797,1.2481,1.24787,1.24795,425099996.0
2005-05-11 19:04:00,1.2481,1.24824,1.24752,1.24781,218400004.0
2005-05-11 19:05:00,1.24795,1.248,1.24792,1.24797,352399999.0
2005-05-11 19:06:00,1.248,1.24805,1.24792,1.24797,303800006.0
2005-05-11 19:07:00,1.24796,1.2481,1.24785,1.2481,87199999.0
2005-05-11 19:08:00,1.24804,1.2481,1.24791,1.2481,545700002.0
2005-05-11 19:09:00,1.24809,1.2481,1.2479,1.24801,505600001.0
2005-05-11 19:10:00,1.24805,1.24805,1.24793,1.24793,70900000.0
2005-05-11 19:11:00,1.24795,1.248,1.2479,1.248,289400000.0
2005-05-11 19:12:00,1.24799,1.24812,1.24799,1.24805,226400002.0
2005-05-11 19:13:00,1.24805,1.2481,1.24802,1.24805,207699998.0
2005-05-11 19:14:00,1.24803,1.24818,1.24802,1.24815,376100004.0
2005-05-11 19:15:00,1.24813,1.24827,1.24813,1.2482,471189997.0
2005-05-11 19:16:00,1.24818,1.24823,1.24804,1.2482,250200001.0
2005-05-11 19:17:00,1.24832,1.24832,1.24811,1.24821,314800003.0
2005-05-11 19:18:00,1.2482,1.24824,1.24807,1.24818,578099999.0
2005-05-11 19:19:00,1.2482,1.24828,1.24818,1.24828,188400000.0
2005-05-11 19:20:00,1.2483,1.2483,1.24825,1.24825,151700003.0
2005-05-11 19:21:00,1.24827,1.24827,1.24814,1.24818,129200001.0
2005-05-11 19:22:00,1.2482,1.2482,1.24815,1.2482,261000002.0
2005-05-11 19:23:00,1.24819,1.24824,1.24813,1.24813,98800001.0
2005-05-11 19:24:00,1.24805,1.24805,1.2479,1.24805,44000000.0
2005-05-11 19:25:00,1.24805,1.24808,1.24795,1.24808,135800000.0
2005-05-11 19:26:00,1.24812,1.24813,1.24791,1.24805,146700001.0
2005-05-11 19:27:00,1.24816,1.24816,1.24787,1.24796,483000003.0
2005-05-11 19:28:00,1.24804,1.24805,1.24784,1.24805,165100000.0
2005-05-11 19:29:00,1.2481,1.2481,1.24805,1.2481,95800003.0
2005-05-11 19:30:00,1.24807,1.24839,1.24784,1.24784,110899999.0
2005-05-11 19:31:00,1.24806,1.24806,1.24796,1.248,54400000.0
2005-05-11 19:32:00,1.24805,1.24805,1.24805,1.24805,2600000.0
2005-05-11 19:33:00,1.24795,1.248,1.24795,1.24795,426400000.0
2005-05-11 19:34:00,1.24795,1.248,1.24795,1.248,79299999.0
2005-05-11 19:35:00,1.24799,1.24804,1.24791,1.24799,166300001.0
2005-05-11 19:36:00,1.24783,1.24811,1.24782,1.2479,160800002.0
2005-05-11 19:37:00,1.24803,1.24817,1.24802,1.24817,490900000.0
2005-05-11 19:38:00,1.24805,1.2481,1.24789,1.24795,165800000.0
2005-05-11 19:39:00,1.24795,1.24805,1.24792,1.24805,385500005.0
2005-05-11 19:40:00,1.24803,1.24803,1.24785,1.24795,231599997.0
2005-05-11 19:41:00,1.24792,1.248,1.24792,1.248,312200002.0
2005-05-11 19:42:00,1.248,1.24811,1.24795,1.24795,181500001.0
2005-05-11 19:43:00,1.24798,1.24798,1.24785,1.24796,181900000.0
2005-05-11 19:44:00,1.24801,1.24801,1.24781,1.24784,16900000.0
2005-05-11 19:45:00,1.2478,1.2478,1.2476,1.24771,156099998.0
2005-05-11 19:46:00,1.24766,1.24775,1.24757,1.24775,84500000.0
2005-05-11 19:47:00,1.2478,1.24784,1.2477,1.24784,93100000.0
2005-05-11 19:48:00,1.24767,1.24775,1.24757,1.24757,104000001.0
2005-05-11 19:49:00,1.24765,1.24787,1.24765,1.24779,172000001.0
2005-05-11 19:50:00,1.2478,1.2478,1.24775,1.2478,116200001.0
2005-05-11 19:51:00,1.24774,1.24774,1.24766,1.24769,92400003.0
2005-05-11 19:52:00,1.24776,1.24776,1.24744,1.24768,115600002.0
2005-05-11 19:53:00,1.2477,1.24777,1.2477,1.2477,86800001.0
2005-05-11 19:54:00,1.2477,1.2477,1.2477,1.2477,72800002.0
2005-05-11 19:55:00,1.24777,1.24778,1.2476,1.24778,95700002.0
2005-05-11 19:56:00,1.24783,1.24783,1.24757,1.24763,264900003.0
2005-05-11 19:57:00,1.24765,1.2477,1.24765,1.2477,175099999.0
2005-05-11 19:58:00,1.2477,1.24772,1.24765,1.2477,87599999.0
2005-05-11 19:59:00,1.24772,1.2478,1.24772,1.24775,147199999.0
2005-05-11 20:00:00,1.24778,1.24803,1.24776,1.24803,68900000.0
2005-05-11 20:01:00,1.24801,1.24808,1.24797,1.248,84199999.0
2005-05-11 20:02:00,1.248,1.24829,1.248,1.24822,107200003.0
2005-05-11 20:03:00,1.24825,1.24837,1.24821,1.24827,512800004.0
2005-05-11 20:04:00,1.24835,1.24835,1.24828,1.24828,119300000.0
2005-05-11 20:05:00,1.24835,1.24839,1.24818,1.24832,68500000.0
2005-05-11 20:06:00,1.24836,1.24846,1.24826,1.24846,102899999.0
2005-05-11 20:07:00,1.24851,1.24858,1.24846,1.2485,211099998.0
2005-05-11 20:08:00,1.24855,1.24878,1.24855,1.24877,425100000.0
2005-05-11 20:09:00,1.24871,1.2488,1.24869,1.2488,196300000.0
2005-05-11 20:10:00,1.24866,1.24876,1.24853,1.24876,155000000.0
2005-05-11 20:11:00,1.2488,1.2488,1.2488,1.2488,250699995.0
2005-05-11 20:12:00,1.24876,1.24876,1.24844,1.2485,426100000.0
2005-05-11 20:13:00,1.24852,1.24854,1.24842,1.2485,171999998.0
2005-05-11 20:14:00,1.24842,1.24865,1.24842,1.2485,135499997.0
2005-05-11 20:15:00,1.2486,1.2486,1.24834,1.2484,540999999.0
2005-05-11 20:16:00,1.2485,1.24855,1.24845,1.24848,572000000.0
2005-05-11 20:17:00,1.24869,1.24891,1.24856,1.24874,295799997.0
2005-05-11 20:18:00,1.24853,1.24853,1.24837,1.2485,138200000.0
2005-05-11 20:19:00,1.24838,1.2485,1.24835,1.2485,125899996.0
2005-05-11 20:20:00,1.24864,1.24875,1.24845,1.24851,437899995.0
2005-05-11 20:21:00,1.24859,1.24868,1.24846,1.2485,511000007.0
2005-05-11 20:22:00,1.2485,1.24853,1.24833,1.24853,358100004.0
2005-05-11 20:23:00,1.2485,1.2485,1.24835,1.24839,649000005.0
2005-05-11 20:24:00,1.24839,1.24839,1.24829,1.24833,324099997.0
2005-05-11 20:25:00,1.24836,1.24836,1.24819,1.24825,109099999.0
2005-05-11 20:26:00,1.24843,1.2485,1.2483,1.24833,127900002.0
2005-05-11 20:27:00,1.24823,1.24846,1.24823,1.24832,200000000.0
2005-05-11 20:28:00,1.24833,1.24847,1.24831,1.24832,668099998.0
2005-05-11 20:29:00,1.24825,1.24836,1.24822,1.24826,504900000.0
2005-05-11 20:30:00,1.24823,1.2483,1.24823,1.2483,330400001.0
2005-05-11 20:31:00,1.24836,1.24836,1.24786,1.24789,347000002.0
2005-05-11 20:32:00,1.24783,1.24797,1.24783,1.24797,466699992.0
2005-05-11 20:33:00,1.24798,1.24817,1.24798,1.24801,188999999.0
2005-05-11 20:34:00,1.24802,1.24804,1.24795,1.24803,142599997.0
2005-05-11 20:35:00,1.24805,1.24815,1.24795,1.24815,149600001.0
2005-05-11 20:36:00,1.24813,1.24813,1.24789,1.24801,404000001.0
2005-05-11 20:37:00,1.24798,1.24804,1.24789,1.24789,236199998.0
2005-05-11 20:38:00,1.24785,1.2479,1.24782,1.2479,313800000.0
2005-05-11 20:39:00,1.24799,1.24801,1.24792,1.24797,427400002.0
2005-05-11 20:40:00,1.24785,1.24788,1.24758,1.24758,333700002.0
2005-05-11 20:41:00,1.24762,1.24769,1.24756,1.24769,549600000.0
2005-05-11 20:42:00,1.2477,1.2477,1.24765,1.24767,431100000.0
2005-05-11 20:43:00,1.24768,1.24776,1.24767,1.2477,211300000.0
2005-05-11 20:44:00,1.24776,1.24791,1.24776,1.24788,137900000.0
2005-05-11 20:45:00,1.24781,1.24781,1.24767,1.2477,155200002.0
2005-05-11 20:46:00,1.24767,1.24779,1.24767,1.24776,286800003.0
2005-05-11 20:47:00,1.24773,1.24775,1.24755,1.24764,223200000.0
2005-05-11 20:48:00,1.24772,1.24786,1.24772,1.24786,93900002.0
2005-05-11 20:49:00,1.24783,1.24784,1.2477,1.24776,412199999.0
2005-05-11 20:50:00,1.24778,1.24778,1.24773,1.24777,187389997.0
2005-05-11 20:51:00,1.24779,1.24781,1.24765,1.24781,47600000.0
2005-05-11 20:52:00,1.24785,1.24785,1.24785,1.24785,164200004.0
2005-05-11 20:53:00,1.2478,1.24785,1.24775,1.24775,172400002.0
2005-05-11 20:54:00,1.2478,1.24785,1.2477,1.24775,478800002.0
2005-05-11 20:55:00,1.24778,1.24778,1.24755,1.24776,145800001.0
2005-05-11 20:56:00,1.2478,1.24789,1.24769,1.24789,613499998.0
2005-05-11 20:57:00,1.24771,1.24785,1.24771,1.2478,324800002.0
2005-05-11 20:58:00,1.24782,1.24791,1.24767,1.24781,201500002.0
2005-05-11 20:59:00,1.24764,1.24765,1.24739,1.24757,223300003.0
2005-05-11 21:00:00,1.24764,1.24774,1.24746,1.24761,1035900000.0
2005-05-11 21:01:00,1.24757,1.2476,1.24742,1.24758,665799996.0
2005-05-11 21:02:00,1.24755,1.2476,1.24755,1.24755,184499999.0
2005-05-11 21:03:00,1.24763,1.24763,1.24735,1.24737,449800003.0
2005-05-11 21:04:00,1.24748,1.24764,1.2474,1.24754,718100004.0
2005-05-11 21:05:00,1.24752,1.24757,1.2474,1.2475,863700004.0
2005-05-11 21:06:00,1.24754,1.24754,1.24732,1.24737,55300000.0
2005-05-11 21:07:00,1.24743,1.24756,1.24739,1.24743,494299997.0
2005-05-11 21:08:00,1.24738,1.24753,1.24738,1.24753,155699997.0
2005-05-11 21:09:00,1.24768,1.24768,1.24747,1.24755,148700001.0
2005-05-11 21:10:00,1.24755,1.24755,1.24745,1.2475,440790002.0
2005-05-11 21:11:00,1.2475,1.24752,1.24745,1.24745,368400004.0
2005-05-11 21:12:00,1.24749,1.2475,1.24739,1.24746,450100002.0
2005-05-11 21:13:00,1.2475,1.2475,1.24742,1.24742,449499998.0
2005-05-11 21:14:00,1.24753,1.24758,1.2475,1.24756,199999999.0
2005-05-11 21:15:00,1.24755,1.2476,1.24755,1.24757,95300000.0
2005-05-11 21:16:00,1.2475,1.24759,1.24747,1.24757,96699999.0
2005-05-11 21:17:00,1.24777,1.24791,1.24774,1.24791,110800002.0
2005-05-11 21:18:00,1.248,1.24805,1.24795,1.248,40800000.0
2005-05-11 21:19:00,1.24795,1.248,1.24795,1.24795,98100000.0
2005-05-11 21:20:00,1.24779,1.24789,1.24779,1.24789,38800000.0
2005-05-11 21:21:00,1.24803,1.24805,1.24791,1.24805,103000000.0
2005-05-11 21:22:00,1.24807,1.24807,1.24792,1.24794,86800000.0
2005-05-11 21:23:00,1.2479,1.24805,1.24777,1.24782,168700001.0
2005-05-11 21:24:00,1.24763,1.24774,1.24763,1.24774,22000000.0
2005-05-11 21:25:00,1.2478,1.24783,1.2478,1.2478,46400000.0
2005-05-11 21:26:00,1.2478,1.24782,1.2478,1.2478,52400001.0
2005-05-11 21:27:00,1.24777,1.24777,1.24759,1.2477,114000001.0
2005-05-11 21:28:00,1.24768,1.24768,1.24753,1.24761,364500000.0
2005-05-11 21:29:00,1.2476,1.24763,1.24742,1.24753,144500001.0
2005-05-11 21:30:00,1.24762,1.24769,1.2476,1.24769,149300002.0
2005-05-11 21:31:00,1.24768,1.24768,1.24752,1.24752,114900000.0
2005-05-11 21:32:00,1.24769,1.24769,1.24756,1.24769,187399999.0
2005-05-11 21:33:00,1.24772,1.24772,1.2475,1.2476,130099999.0
2005-05-11 21:34:00,1.24768,1.24768,1.24762,1.24762,71300000.0
2005-05-11 21:35:00,1.24772,1.24774,1.24755,1.24757,166100005.0
2005-05-11 21:36:00,1.24757,1.2476,1.24755,1.24755,145400001.0
2005-05-11 21:37:00,1.24764,1.24764,1.24753,1.24757,34499999.0
2005-05-11 21:38:00,1.2476,1.24762,1.24753,1.24758,144999996.0
2005-05-11 21:39:00,1.2478,1.24789,1.2475,1.24787,336599999.0
2005-05-11 21:40:00,1.2476,1.2476,1.24752,1.24755,288400000.0
2005-05-11 21:41:00,1.2476,1.24764,1.24749,1.24758,117100001.0
2005-05-11 21:42:00,1.24761,1.2479,1.24743,1.2479,86800000.0
2005-05-11 21:43:00,1.2476,1.2476,1.24752,1.24752,107100001.0
2005-05-11 21:44:00,1.24755,1.2476,1.24755,1.2476,66000000.0
2005-05-11 21:45:00,1.24759,1.24759,1.24753,1.24759,127699999.0
2005-05-11 21:46:00,1.2474,1.24744,1.24721,1.24727,147800001.0
2005-05-11 21:47:00,1.24724,1.24729,1.24723,1.24728,188000002.0
2005-05-11 21:48:00,1.2473,1.2473,1.24725,1.2473,150100000.0
2005-05-11 21:49:00,1.24725,1.24735,1.24723,1.24728,50300000.0
2005-05-11 21:50:00,1.24726,1.24737,1.24726,1.24737,103299999.0
2005-05-11 21:51:00,1.24737,1.24737,1.24726,1.24731,79100000.0
2005-05-11 21:52:00,1.2473,1.24742,1.24728,1.2474,116100002.0
2005-05-11 21:53:00,1.24737,1.24738,1.24733,1.24738,171700000.0
2005-05-11 21:54:00,1.24762,1.24762,1.24723,1.24737,142000000.0
2005-05-11 21:55:00,1.2474,1.2474,1.24737,1.2474,72000001.0
2005-05-11 21:56:00,1.24743,1.24743,1.24743,1.24743,6300000.0
2005-05-11 21:57:00,1.24735,1.24748,1.24735,1.24748,29600000.0
2005-05-11 21:58:00,1.24733,1.24745,1.24733,1.24741,50300000.0
2005-05-11 21:59:00,1.24729,1.24744,1.24729,1.2474,206700000.0
2005-05-11 22:00:00,1.24737,1.24737,1.24722,1.24724,122999998.0
2005-05-11 22:01:00,1.24732,1.24732,1.24719,1.2472,49399999.0
2005-05-11 22:02:00,1.24717,1.24733,1.24717,1.24723,409500002.0
2005-05-11 22:03:00,1.24725,1.2473,1.24721,1.24729,201700003.0
2005-05-11 22:04:00,1.24751,1.24751,1.24725,1.2473,125399998.0
2005-05-11 22:05:00,1.24731,1.2474,1.24727,1.24727,78099999.0
2005-05-11 22:06:00,1.24725,1.24729,1.24715,1.2472,256090003.0
2005-05-11 22:07:00,1.24725,1.24725,1.24715,1.24725,89000000.0
2005-05-11 22:08:00,1.24724,1.24733,1.24724,1.24733,113800000.0
2005-05-11 22:09:00,1.24724,1.24757,1.24712,1.24757,169499999.0
2005-05-11 22:10:00,1.24733,1.24733,1.24726,1.24728,18400000.0
2005-05-11 22:11:00,1.24733,1.24756,1.24733,1.24756,60599999.0
2005-05-11 22:12:00,1.24755,1.24755,1.24739,1.24747,100900000.0
2005-05-11 22:13:00,1.24763,1.24763,1.2475,1.24758,48100001.0
2005-05-11 22:14:00,1.2474,1.24766,1.2474,1.24762,97900000.0
2005-05-11 22:15:00,1.24766,1.24777,1.24758,1.24767,164199998.0
2005-05-11 22:16:00,1.24765,1.24768,1.2476,1.24768,134600002.0
2005-05-11 22:17:00,1.24759,1.24759,1.24749,1.24757,92800000.0
2005-05-11 22:18:00,1.24755,1.24755,1.2475,1.2475,41700000.0
2005-05-11 22:19:00,1.24744,1.24756,1.24744,1.24756,126000000.0
2005-05-11 22:20:00,1.24765,1.24779,1.24765,1.24777,96299999.0
2005-05-11 22:21:00,1.24777,1.24786,1.24767,1.24767,178799997.0
2005-05-11 22:22:00,1.24773,1.24784,1.24769,1.24769,79400001.0
2005-05-11 22:23:00,1.2477,1.2477,1.2477,1.2477,86000001.0
2005-05-11 22:24:00,1.24772,1.24791,1.24772,1.24791,192700002.0
2005-05-11 22:25:00,1.24774,1.24789,1.24767,1.24788,86800000.0
2005-05-11 22:26:00,1.24783,1.24783,1.24782,1.24782,27900000.0
2005-05-11 22:27:00,1.2477,1.24775,1.2477,1.2477,396100003.0
2005-05-11 22:28:00,1.24761,1.24764,1.24747,1.24755,67900001.0
2005-05-11 22:29:00,1.24763,1.24769,1.24758,1.24758,150400000.0
2005-05-11 22:30:00,1.24755,1.24755,1.2475,1.24755,96600003.0
2005-05-11 22:31:00,1.24764,1.24764,1.24761,1.24761,8000000.0
2005-05-11 22:32:00,1.24777,1.24779,1.24765,1.2477,54500000.0
2005-05-11 22:33:00,1.24777,1.2479,1.24777,1.24783,133100001.0
2005-05-11 22:34:00,1.24775,1.24785,1.24775,1.2478,379900005.0
2005-05-11 22:35:00,1.24787,1.24794,1.24785,1.2479,162500002.0
2005-05-11 22:36:00,1.24794,1.248,1.24784,1.24791,94800000.0
2005-05-11 22:37:00,1.24785,1.2479,1.2478,1.2478,80799999.0
2005-05-11 22:38:00,1.24785,1.24795,1.24785,1.2479,108300000.0
2005-05-11 22:39:00,1.24795,1.24795,1.24785,1.24785,183400001.0
2005-05-11 22:40:00,1.2479,1.24814,1.24789,1.24789,46700001.0
2005-05-11 22:41:00,1.24785,1.24785,1.2478,1.2478,85800003.0
2005-05-11 22:42:00,1.24817,1.24817,1.24762,1.24777,154099996.0
2005-05-11 22:43:00,1.24782,1.24791,1.24773,1.24788,267000002.0
2005-05-11 22:44:00,1.2479,1.24795,1.24785,1.24785,159600000.0
2005-05-11 22:45:00,1.24785,1.2479,1.24785,1.2479,26500000.0
2005-05-11 22:46:00,1.2479,1.24821,1.24785,1.24821,56799999.0
2005-05-11 22:47:00,1.24783,1.24794,1.24776,1.24791,39500000.0
2005-05-11 22:48:00,1.24789,1.24801,1.24777,1.24782,101699998.0
2005-05-11 22:49:00,1.2479,1.2479,1.24781,1.24789,28090000.0
2005-05-11 22:50:00,1.24801,1.24801,1.24784,1.24789,88600000.0
2005-05-11 22:51:00,1.24804,1.2481,1.2479,1.24808,84200000.0
2005-05-11 22:52:00,1.24769,1.24777,1.24727,1.24777,159900003.0
2005-05-11 22:53:00,1.2479,1.24794,1.24774,1.24785,131500000.0
2005-05-11 22:54:00,1.24777,1.24782,1.24774,1.24775,76500000.0
2005-05-11 22:55:00,1.24783,1.24791,1.24769,1.24782,269399996.0
2005-05-11 22:56:00,1.2478,1.24786,1.2478,1.24786,123099999.0
2005-05-11 22:57:00,1.24788,1.2479,1.24782,1.24782,118299999.0
2005-05-11 22:58:00,1.24781,1.24781,1.24748,1.2476,109000001.0
2005-05-11 22:59:00,1.24761,1.24761,1.24725,1.24741,159199999.0
2005-05-11 23:00:00,1.2475,1.24755,1.2475,1.24755,21700000.0
2005-05-11 23:01:00,1.24765,1.24792,1.24763,1.24767,105299998.0
2005-05-11 23:02:00,1.24772,1.2479,1.24765,1.2479,52200000.0
2005-05-11 23:03:00,1.24781,1.24781,1.24753,1.24762,92300001.0
2005-05-11 23:04:00,1.24765,1.24772,1.24743,1.24749,132499996.0
2005-05-11 23:05:00,1.24745,1.24765,1.24728,1.24733,153400000.0
2005-05-11 23:06:00,1.2474,1.24754,1.2473,1.24734,169400005.0
2005-05-11 23:07:00,1.24747,1.24753,1.24726,1.24733,108399999.0
2005-05-11 23:08:00,1.2473,1.24742,1.24715,1.24741,62100000.0
2005-05-11 23:09:00,1.24716,1.24748,1.24711,1.24748,111099999.0
2005-05-11 23:10:00,1.2475,1.24767,1.24742,1.24753,80500001.0
2005-05-11 23:11:00,1.24765,1.24785,1.24762,1.24762,67600002.0
2005-05-11 23:12:00,1.24755,1.24773,1.24743,1.24754,151999999.0
2005-05-11 23:13:00,1.2476,1.24768,1.24733,1.2475,158700002.0
2005-05-11 23:14:00,1.24738,1.2479,1.24732,1.24761,92500000.0
2005-05-11 23:15:00,1.2477,1.2477,1.24749,1.2475,110300000.0
2005-05-11 23:16:00,1.2474,1.24762,1.24727,1.24747,106300000.0
2005-05-11 23:17:00,1.24733,1.24764,1.2473,1.2473,89299999.0
2005-05-11 23:18:00,1.2473,1.24774,1.2473,1.24774,42600000.0
2005-05-11 23:19:00,1.24747,1.24768,1.24747,1.24763,57500000.0
2005-05-11 23:20:00,1.24756,1.24763,1.24743,1.24763,80699998.0
2005-05-11 23:21:00,1.24771,1.24771,1.24745,1.2476,30200000.0
2005-05-11 23:22:00,1.24753,1.24776,1.24741,1.24769,68700001.0
2005-05-11 23:23:00,1.24775,1.24787,1.24746,1.24746,144799999.0
2005-05-11 23:24:00,1.24777,1.24788,1.24752,1.24762,185100000.0
2005-05-11 23:25:00,1.24761,1.24778,1.24743,1.24772,122299999.0
2005-05-11 23:26:00,1.24761,1.24783,1.24753,1.24778,145900002.0
2005-05-11 23:27:00,1.24751,1.24792,1.24751,1.24775,128799999.0
2005-05-11 23:28:00,1.24793,1.24806,1.24767,1.24768,134099998.0
2005-05-11 23:29:00,1.24764,1.24792,1.24764,1.24771,74000000.0
2005-05-11 23:30:00,1.24807,1.24809,1.24785,1.24798,170899999.0
2005-05-11 23:31:00,1.24797,1.24804,1.24787,1.24787,78399999.0
2005-05-11 23:32:00,1.24783,1.24783,1.24775,1.2478,198100000.0
2005-05-11 23:33:00,1.24795,1.24796,1.24786,1.24789,84700002.0
2005-05-11 23:34:00,1.2478,1.24785,1.24775,1.24785,64599999.0
2005-05-11 23:35:00,1.2477,1.24783,1.2477,1.2478,80200000.0
2005-05-11 23:36:00,1.24819,1.24824,1.24779,1.24787,140600000.0
2005-05-11 23:37:00,1.24775,1.2478,1.24775,1.2478,21500000.0
2005-05-11 23:38:00,1.24775,1.24778,1.24761,1.24775,127800002.0
2005-05-11 23:39:00,1.24777,1.2478,1.24777,1.2478,45200000.0
2005-05-11 23:40:00,1.24741,1.24741,1.24723,1.24734,131899999.0
2005-05-11 23:41:00,1.24728,1.24733,1.2472,1.24733,62200001.0
2005-05-11 23:42:00,1.24723,1.24738,1.2472,1.24735,94899999.0
2005-05-11 23:43:00,1.24735,1.24735,1.24715,1.24727,72699999.0
2005-05-11 23:44:00,1.2472,1.24725,1.24715,1.24718,154300001.0
2005-05-11 23:45:00,1.24745,1.2475,1.24709,1.24712,123000003.0
2005-05-11 23:46:00,1.24737,1.24748,1.24712,1.24715,133599997.0
2005-05-11 23:47:00,1.24722,1.24745,1.24718,1.24718,112300001.0
2005-05-11 23:48:00,1.24733,1.24759,1.24733,1.24755,95299999.0
2005-05-11 23:49:00,1.24715,1.2472,1.24713,1.24715,37500000.0
2005-05-11 23:50:00,1.24718,1.24721,1.24713,1.24713,17600000.0
2005-05-11 23:51:00,1.24713,1.24726,1.24712,1.24713,62400000.0
2005-05-11 23:52:00,1.24707,1.24709,1.247,1.247,18100000.0
2005-05-11 23:53:00,1.24698,1.24705,1.24695,1.247,90099998.0
2005-05-11 23:54:00,1.247,1.247,1.247,1.247,36399999.0
2005-05-11 23:55:00,1.24692,1.24708,1.24689,1.24708,104000002.0
2005-05-11 23:56:00,1.24692,1.247,1.24692,1.24695,65800001.0
2005-05-11 23:57:00,1.24707,1.2472,1.24678,1.24687,175200004.0
2005-05-11 23:58:00,1.24695,1.24705,1.24693,1.24703,89599998.0
2005-05-11 23:59:00,1.24694,1.24698,1.24687,1.24697,163900001.0
2005-05-12 00:00:00,1.2472,1.24745,1.2472,1.24745,41499999.0
2005-05-12 00:01:00,1.24751,1.24752,1.24748,1.24752,59300000.0
2005-05-12 00:02:00,1.24752,1.24755,1.24745,1.24755,53900000.0
2005-05-12 00:03:00,1.24726,1.24726,1.24724,1.24724,16100000.0
2005-05-12 00:04:00,1.24712,1.24735,1.24712,1.24735,51500000.0
2005-05-12 00:05:00,1.24725,1.24725,1.24704,1.24714,133699998.0
2005-05-12 00:06:00,1.24713,1.24723,1.24713,1.24723,56699999.0
2005-05-12 00:07:00,1.24731,1.24731,1.24708,1.24721,187200005.0
2005-05-12 00:08:00,1.24723,1.24723,1.24715,1.24723,43700000.0
2005-05-12 00:09:00,1.2472,1.24725,1.24715,1.24725,146700002.0
2005-05-12 00:10:00,1.2472,1.24725,1.2472,1.2472,28000000.0
2005-05-12 00:11:00,1.24715,1.24715,1.24703,1.24709,84899999.0
2005-05-12 00:12:00,1.24727,1.24727,1.24708,1.24716,25700000.0
2005-05-12 00:13:00,1.24721,1.24732,1.2472,1.24732,20400000.0
2005-05-12 00:14:00,1.24726,1.24728,1.24713,1.2472,84699999.0
2005-05-12 00:15:00,1.24725,1.24726,1.24713,1.24724,85899998.0
2005-05-12 00:16:00,1.24717,1.24717,1.24713,1.24715,32000000.0
2005-05-12 00:17:00,1.24708,1.24708,1.24699,1.24707,70800000.0
2005-05-12 00:18:00,1.24713,1.24713,1.24701,1.24706,100100001.0
2005-05-12 00:19:00,1.24726,1.24731,1.24701,1.24713,107100001.0
2005-05-12 00:20:00,1.2471,1.24715,1.24703,1.2471,114499998.0
2005-05-12 00:21:00,1.24722,1.24741,1.24722,1.24724,106100001.0
2005-05-12 00:22:00,1.24715,1.24715,1.24703,1.24707,66999999.0
2005-05-12 00:23:00,1.24706,1.24729,1.24702,1.24702,193100003.0
2005-05-12 00:24:00,1.24711,1.24711,1.2469,1.24692,61800000.0
2005-05-12 00:25:00,1.24698,1.24708,1.24694,1.24706,124399997.0
2005-05-12 00:26:00,1.24713,1.24731,1.24706,1.24706,90500000.0
2005-05-12 00:27:00,1.2471,1.2471,1.24705,1.2471,86700000.0
2005-05-12 00:28:00,1.2471,1.2471,1.24705,1.2471,63800002.0
2005-05-12 00:29:00,1.24707,1.24715,1.24705,1.24705,108200001.0
2005-05-12 00:30:00,1.24705,1.2471,1.24703,1.24705,25900000.0
2005-05-12 00:31:00,1.24725,1.24737,1.24725,1.24726,57800000.0
2005-05-12 00:32:00,1.2471,1.2471,1.2471,1.2471,30499999.0
2005-05-12 00:33:00,1.24708,1.2471,1.24708,1.2471,50199998.0
2005-05-12 00:34:00,1.24725,1.24728,1.24713,1.24728,86199998.0
2005-05-12 00:35:00,1.2473,1.24733,1.2473,1.24733,6400000.0
2005-05-12 00:36:00,1.24728,1.24733,1.24721,1.24721,88800002.0
2005-05-12 00:37:00,1.24728,1.24735,1.24728,1.24735,16800000.0
2005-05-12 00:38:00,1.24725,1.2473,1.24722,1.24727,73999998.0
2005-05-12 00:39:00,1.24732,1.24734,1.24718,1.24718,95300000.0
2005-05-12 00:40:00,1.24727,1.24733,1.24727,1.2473,36000000.0
2005-05-12 00:41:00,1.2473,1.24735,1.2473,1.24735,35900001.0
2005-05-12 00:42:00,1.24744,1.24744,1.24727,1.24729,65000001.0
2005-05-12 00:43:00,1.24725,1.24735,1.24725,1.24735,107100000.0
2005-05-12 00:44:00,1.24762,1.24762,1.24732,1.24752,155100000.0
2005-05-12 00:45:00,1.24752,1.24752,1.24726,1.24738,85599999.0
2005-05-12 00:46:00,1.24737,1.24753,1.24716,1.24733,226000002.0
2005-05-12 00:47:00,1.24733,1.24748,1.24715,1.24736,100700001.0
2005-05-12 00:48:00,1.24732,1.24758,1.24714,1.24758,145400001.0
2005-05-12 00:49:00,1.24713,1.24742,1.247,1.24704,108299999.0
2005-05-12 00:50:00,1.24697,1.24704,1.24695,1.24699,207500000.0
2005-05-12 00:51:00,1.24698,1.24698,1.24676,1.24676,68300000.0
2005-05-12 00:52:00,1.24682,1.24688,1.24679,1.24684,43400000.0
2005-05-12 00:53:00,1.24685,1.2469,1.24685,1.2469,52899999.0
2005-05-12 00:54:00,1.24703,1.24728,1.24699,1.24718,85500000.0
2005-05-12 00:55:00,1.24693,1.24701,1.24693,1.24701,74400002.0
2005-05-12 00:56:00,1.24704,1.24716,1.24701,1.24705,68599999.0
2005-05-12 00:57:00,1.2471,1.24715,1.24703,1.24713,124300000.0
2005-05-12 00:58:00,1.24705,1.2471,1.24705,1.2471,19100000.0
2005-05-12 00:59:00,1.2471,1.24715,1.2471,1.2471,38000000.0
2005-05-12 01:00:00,1.2471,1.24718,1.2471,1.24718,97600002.0
2005-05-12 01:01:00,1.24718,1.24742,1.24718,1.24725,124599999.0
2005-05-12 01:02:00,1.24712,1.24722,1.2471,1.24719,38599999.0
2005-05-12 01:03:00,1.24701,1.24702,1.24686,1.24702,74800001.0
2005-05-12 01:04:00,1.24717,1.24724,1.24705,1.24712,169500000.0
2005-05-12 01:05:00,1.2471,1.24728,1.24694,1.24727,143899999.0
2005-05-12 01:06:00,1.24725,1.24725,1.24725,1.24725,800000.0
2005-05-12 01:07:00,1.24727,1.24734,1.24707,1.24728,169800001.0
2005-05-12 01:08:00,1.2473,1.24735,1.24725,1.24735,84900003.0
2005-05-12 01:09:00,1.24735,1.24735,1.24735,1.24735,800000.0
2005-05-12 01:10:00,1.24733,1.24765,1.24724,1.24765,85600000.0
2005-05-12 01:11:00,1.2473,1.2473,1.2473,1.2473,800000.0
2005-05-12 01:12:00,1.2473,1.2473,1.2473,1.2473,10400000.0
2005-05-12 01:13:00,1.24765,1.24765,1.24719,1.24754,136900002.0
2005-05-12 01:14:00,1.24725,1.24725,1.24725,1.24725,11200000.0
2005-05-12 01:15:00,1.24745,1.24745,1.2471,1.24719,72600002.0
2005-05-12 01:16:00,1.24725,1.24725,1.24713,1.24715,67000001.0
2005-05-12 01:17:00,1.24723,1.24723,1.24719,1.24722,77600001.0
2005-05-12 01:18:00,1.24716,1.24731,1.24716,1.24731,24000001.0
2005-05-12 01:19:00,1.2473,1.2473,1.2473,1.2473,16800000.0
2005-05-12 01:20:00,1.24722,1.2473,1.24722,1.24725,46399999.0
2005-05-12 01:21:00,1.24722,1.24738,1.24722,1.24727,98199999.0
2005-05-12 01:22:00,1.2473,1.2473,1.2473,1.2473,26299999.0
2005-05-12 01:23:00,1.2473,1.24732,1.2473,1.24732,13600000.0
2005-05-12 01:24:00,1.24744,1.24744,1.2473,1.2473,131500001.0
2005-05-12 01:25:00,1.24739,1.24739,1.2473,1.24735,46799999.0
2005-05-12 01:26:00,1.24718,1.2476,1.24714,1.24758,146500002.0
2005-05-12 01:27:00,1.24738,1.24738,1.24728,1.24732,39900000.0
2005-05-12 01:28:00,1.24748,1.24748,1.24745,1.24745,47500000.0
2005-05-12 01:29:00,1.2477,1.2477,1.24727,1.24739,120000001.0
2005-05-12 01:30:00,1.24743,1.24745,1.24743,1.24745,40100002.0
2005-05-12 01:31:00,1.24772,1.24773,1.24741,1.2475,101600004.0
2005-05-12 01:32:00,1.2475,1.24755,1.2475,1.24755,2200000.0
2005-05-12 01:33:00,1.24747,1.24761,1.24727,1.24761,94400000.0
2005-05-12 01:34:00,1.2475,1.2475,1.24745,1.24745,17600000.0
2005-05-12 01:35:00,1.24747,1.24773,1.24737,1.24773,62599999.0
2005-05-12 01:36:00,1.24755,1.24755,1.24745,1.2475,81700002.0
2005-05-12 01:37:00,1.24743,1.24776,1.24728,1.24775,79000000.0
2005-05-12 01:38:00,1.24745,1.24755,1.24745,1.2475,150000002.0
2005-05-12 01:39:00,1.24756,1.24759,1.24743,1.24755,91899999.0
2005-05-12 01:40:00,1.2474,1.24753,1.2474,1.24753,85500002.0
2005-05-12 01:41:00,1.24755,1.24755,1.24752,1.24752,2400000.0
2005-05-12 01:42:00,1.24748,1.24748,1.24739,1.24739,44300001.0
2005-05-12 01:43:00,1.24762,1.24776,1.24751,1.24776,92099999.0
2005-05-12 01:44:00,1.24739,1.24747,1.24739,1.24747,1700000.0
2005-05-12 01:45:00,1.2475,1.2475,1.2475,1.2475,69700001.0
2005-05-12 01:46:00,1.24745,1.24755,1.24745,1.2475,32700000.0
2005-05-12 01:47:00,1.24745,1.24747,1.24726,1.24728,113200000.0
2005-05-12 01:48:00,1.24755,1.24755,1.24748,1.2475,116499999.0
2005-05-12 01:49:00,1.24755,1.24755,1.2475,1.2475,59200000.0
2005-05-12 01:50:00,1.24758,1.24762,1.24736,1.24742,129799999.0
2005-05-12 01:51:00,1.24752,1.24752,1.24745,1.24745,13700000.0
2005-05-12 01:52:00,1.24772,1.24772,1.24731,1.2474,153000000.0
2005-05-12 01:53:00,1.2475,1.2475,1.2475,1.2475,93000003.0
2005-05-12 01:54:00,1.24752,1.24758,1.2475,1.24758,68500001.0
2005-05-12 01:55:00,1.2475,1.24765,1.2475,1.24765,51000000.0
2005-05-12 01:56:00,1.24787,1.24787,1.24748,1.24754,95500002.0
2005-05-12 01:57:00,1.24765,1.24765,1.24752,1.24755,127800001.0
2005-05-12 01:58:00,1.2475,1.2475,1.24721,1.24728,88200000.0
2005-05-12 01:59:00,1.24732,1.24743,1.24732,1.24743,17500000.0
2005-05-12 02:00:00,1.24736,1.24759,1.24735,1.24749,77699999.0
2005-05-12 02:01:00,1.24753,1.24753,1.24753,1.24753,12200000.0
2005-05-12 02:02:00,1.2475,1.2475,1.2475,1.2475,19900000.0
2005-05-12 02:03:00,1.24747,1.24749,1.24732,1.24744,90700002.0
2005-05-12 02:04:00,1.24722,1.24748,1.24722,1.24744,171399998.0
2005-05-12 02:05:00,1.24747,1.24752,1.24738,1.24748,107100000.0
2005-05-12 02:06:00,1.2473,1.2473,1.24723,1.2473,118700004.0
2005-05-12 02:07:00,1.24755,1.24755,1.24743,1.24745,97199998.0
2005-05-12 02:08:00,1.2475,1.2475,1.24745,1.24745,93300000.0
2005-05-12 02:09:00,1.2475,1.2475,1.24745,1.24745,38200000.0
2005-05-12 02:10:00,1.2478,1.24787,1.24739,1.24739,102700000.0
2005-05-12 02:11:00,1.2475,1.2475,1.24745,1.2475,162800001.0
2005-05-12 02:12:00,1.24755,1.24771,1.24751,1.24757,77200000.0
2005-05-12 02:13:00,1.24745,1.24745,1.24723,1.24729,119299997.0
2005-05-12 02:14:00,1.24737,1.24743,1.24737,1.24743,41600002.0
2005-05-12 02:15:00,1.24755,1.24755,1.24745,1.24755,91100000.0
2005-05-12 02:16:00,1.24738,1.2476,1.2473,1.2476,74000002.0
2005-05-12 02:17:00,1.24765,1.24765,1.24723,1.2476,151100001.0
2005-05-12 02:18:00,1.24764,1.2477,1.24761,1.24769,65199998.0
2005-05-12 02:19:00,1.24725,1.24755,1.24722,1.24755,124300000.0
2005-05-12 02:20:00,1.24777,1.24783,1.24755,1.24762,84699999.0
2005-05-12 02:21:00,1.24755,1.2476,1.24755,1.2476,52900000.0
2005-05-12 02:22:00,1.2476,1.24765,1.24755,1.24765,97700002.0
2005-05-12 02:23:00,1.24757,1.24765,1.2475,1.24765,37899999.0
2005-05-12 02:24:00,1.2476,1.2476,1.24755,1.24755,56700001.0
2005-05-12 02:25:00,1.24754,1.24755,1.24749,1.24755,74899998.0
2005-05-12 02:26:00,1.24755,1.24761,1.24737,1.24737,84600001.0
2005-05-12 02:27:00,1.24745,1.24745,1.2474,1.24745,80600001.0
2005-05-12 02:28:00,1.24736,1.24748,1.24735,1.24735,123599999.0
2005-05-12 02:29:00,1.24719,1.24719,1.247,1.24703,217400001.0
2005-05-12 02:30:00,1.24705,1.24711,1.24703,1.2471,92600002.0
2005-05-12 02:31:00,1.24745,1.24749,1.24718,1.24749,81600001.0
2005-05-12 02:32:00,1.24715,1.24715,1.2471,1.2471,28600000.0
2005-05-12 02:33:00,1.24723,1.24732,1.24723,1.24725,74200001.0
2005-05-12 02:34:00,1.24748,1.2475,1.24745,1.2475,123100000.0
2005-05-12 02:35:00,1.24745,1.24745,1.24735,1.24735,38199999.0
2005-05-12 02:36:00,1.2474,1.2474,1.2474,1.2474,42400000.0
2005-05-12 02:37:00,1.24745,1.24745,1.24735,1.24735,7200000.0
2005-05-12 02:38:00,1.24724,1.24724,1.24707,1.24713,110199999.0
2005-05-12 02:39:00,1.24701,1.24713,1.24696,1.24713,62900000.0
2005-05-12 02:40:00,1.24699,1.24699,1.24699,1.24699,51100000.0
2005-05-12 02:41:00,1.24693,1.24693,1.24677,1.24682,97900003.0
2005-05-12 02:42:00,1.24697,1.24703,1.24694,1.24694,149800000.0
2005-05-12 02:43:00,1.24703,1.24703,1.2469,1.2469,84500003.0
2005-05-12 02:44:00,1.24684,1.24691,1.24681,1.24691,75100000.0
2005-05-12 02:45:00,1.24708,1.24711,1.24702,1.24711,45800000.0
2005-05-12 02:46:00,1.24717,1.24717,1.24697,1.24704,169300001.0
2005-05-12 02:47:00,1.24698,1.24698,1.24695,1.24695,29400000.0
2005-05-12 02:48:00,1.24703,1.24705,1.24695,1.247,107199998.0
2005-05-12 02:49:00,1.24705,1.24705,1.247,1.247,10500000.0
2005-05-12 02:50:00,1.24718,1.24718,1.24696,1.24708,45799999.0
2005-05-12 02:51:00,1.24696,1.24709,1.24696,1.24702,26200000.0
2005-05-12 02:52:00,1.24698,1.24708,1.24691,1.24696,149500001.0
2005-05-12 02:53:00,1.2469,1.24705,1.2469,1.24703,109299998.0
2005-05-12 02:54:00,1.24706,1.24706,1.24695,1.247,110499998.0
2005-05-12 02:55:00,1.24702,1.24702,1.24691,1.24691,32700000.0
2005-05-12 02:56:00,1.24695,1.24695,1.2469,1.2469,10400000.0
2005-05-12 02:57:00,1.24688,1.24688,1.2468,1.24682,88899999.0
2005-05-12 02:58:00,1.2469,1.2469,1.24685,1.24685,2600000.0
2005-05-12 02:59:00,1.247,1.24714,1.24697,1.24707,102800000.0
2005-05-12 03:00:00,1.24708,1.24722,1.24706,1.24707,120400000.0
2005-05-12 03:01:00,1.24703,1.24707,1.24703,1.24707,22500000.0
2005-05-12 03:02:00,1.24709,1.24709,1.24683,1.24703,109600002.0
2005-05-12 03:03:00,1.24706,1.24725,1.24697,1.24725,77000000.0
2005-05-12 03:04:00,1.24735,1.24735,1.24719,1.24719,129000001.0
2005-05-12 03:05:00,1.24725,1.24735,1.24725,1.24725,112900002.0
2005-05-12 03:06:00,1.24716,1.24716,1.247,1.247,62199997.0
2005-05-12 03:07:00,1.24717,1.24717,1.24694,1.24701,152400001.0
2005-05-12 03:08:00,1.24698,1.24698,1.24688,1.24688,32700000.0
2005-05-12 03:09:00,1.24692,1.24699,1.24691,1.24699,100700000.0
2005-05-12 03:10:00,1.24712,1.24712,1.24704,1.24704,18400000.0
2005-05-12 03:11:00,1.24715,1.24715,1.24705,1.24705,58100000.0
2005-05-12 03:12:00,1.2471,1.24715,1.2471,1.24713,17500000.0
2005-05-12 03:13:00,1.2472,1.2472,1.2471,1.24718,10900000.0
2005-05-12 03:14:00,1.24708,1.24717,1.24701,1.24711,103100000.0
2005-05-12 03:15:00,1.24729,1.24741,1.24709,1.24728,86000001.0
2005-05-12 03:16:00,1.24727,1.24743,1.24722,1.24743,70800001.0
2005-05-12 03:17:00,1.24745,1.24756,1.24742,1.24746,97500000.0
2005-05-12 03:18:00,1.24755,1.24755,1.24742,1.24753,58500001.0
2005-05-12 03:19:00,1.24743,1.24768,1.24739,1.24768,99099999.0
2005-05-12 03:20:00,1.24765,1.24765,1.24756,1.24763,75199999.0
2005-05-12 03:21:00,1.24765,1.24781,1.24764,1.24781,77499998.0
2005-05-12 03:22:00,1.2478,1.2478,1.24772,1.2478,50400000.0
2005-05-12 03:23:00,1.24769,1.24782,1.24769,1.24778,111199999.0
2005-05-12 03:24:00,1.24754,1.248,1.24754,1.248,100899998.0
2005-05-12 03:25:00,1.2478,1.24785,1.24775,1.24783,98399998.0
2005-05-12 03:26:00,1.24785,1.24786,1.24775,1.24778,165299996.0
2005-05-12 03:27:00,1.2478,1.24803,1.24764,1.24803,180999998.0
2005-05-12 03:28:00,1.24776,1.24784,1.24773,1.24779,184000000.0
2005-05-12 03:29:00,1.2478,1.2478,1.2477,1.24772,100100000.0
2005-05-12 03:30:00,1.24781,1.24783,1.24755,1.24755,95399999.0
2005-05-12 03:31:00,1.24758,1.24788,1.24749,1.24763,225099999.0
2005-05-12 03:32:00,1.2476,1.2476,1.2476,1.2476,11400000.0
2005-05-12 03:33:00,1.24748,1.2475,1.24734,1.2475,127200002.0
2005-05-12 03:34:00,1.24738,1.24765,1.24736,1.24751,93800002.0
2005-05-12 03:35:00,1.24741,1.24741,1.24733,1.24733,40700001.0
2005-05-12 03:36:00,1.24726,1.24749,1.24726,1.24749,58299999.0
2005-05-12 03:37:00,1.2477,1.2477,1.24744,1.24744,27900000.0
2005-05-12 03:38:00,1.24745,1.24755,1.24745,1.24755,38399998.0
2005-05-12 03:39:00,1.24748,1.24765,1.24746,1.24765,125900000.0
2005-05-12 03:40:00,1.24765,1.24775,1.24765,1.2477,56100000.0
2005-05-12 03:41:00,1.24773,1.24781,1.24771,1.24778,86300000.0
2005-05-12 03:42:00,1.24765,1.24772,1.2476,1.24766,117299998.0
2005-05-12 03:43:00,1.2478,1.24787,1.24773,1.24773,76800000.0
2005-05-12 03:44:00,1.24797,1.24811,1.24769,1.24769,99500000.0
2005-05-12 03:45:00,1.24777,1.24785,1.24775,1.24775,106900002.0
2005-05-12 03:46:00,1.24768,1.24792,1.24767,1.2477,111400001.0
2005-05-12 03:47:00,1.24771,1.24771,1.24758,1.24767,176600000.0
2005-05-12 03:48:00,1.24777,1.24784,1.24764,1.24765,121400000.0
2005-05-12 03:49:00,1.24767,1.24785,1.24767,1.24775,155699998.0
2005-05-12 03:50:00,1.24775,1.24785,1.24775,1.24785,15900000.0
2005-05-12 03:51:00,1.2478,1.2478,1.2478,1.2478,900000.0
2005-05-12 03:52:00,1.24775,1.24775,1.24775,1.24775,35099998.0
2005-05-12 03:53:00,1.24785,1.24785,1.24775,1.24785,60599999.0
2005-05-12 03:54:00,1.24781,1.24788,1.24777,1.24788,125200000.0
2005-05-12 03:55:00,1.24792,1.2481,1.24779,1.24782,118299999.0
2005-05-12 03:56:00,1.24774,1.24774,1.24758,1.24758,84600001.0
2005-05-12 03:57:00,1.24768,1.24768,1.24753,1.24759,124200000.0
2005-05-12 03:58:00,1.2475,1.24755,1.24739,1.24755,92400000.0
2005-05-12 03:59:00,1.24755,1.24755,1.24755,1.24755,1600000.0
2005-05-12 04:00:00,1.24746,1.24767,1.24739,1.2476,171300000.0
2005-05-12 04:01:00,1.24755,1.24755,1.24742,1.24742,56700001.0
2005-05-12 04:02:00,1.24763,1.24763,1.24737,1.24751,55500002.0
2005-05-12 04:03:00,1.24745,1.24745,1.24745,1.24745,9600000.0
2005-05-12 04:04:00,1.24762,1.24762,1.24748,1.24748,34900000.0
2005-05-12 04:05:00,1.2475,1.2475,1.2475,1.2475,19900000.0
2005-05-12 04:06:00,1.24737,1.24737,1.24697,1.24708,137600004.0
2005-05-12 04:07:00,1.24723,1.24764,1.24711,1.24759,50400000.0
2005-05-12 04:08:00,1.24712,1.24712,1.24699,1.24708,41500000.0
2005-05-12 04:09:00,1.24722,1.24737,1.24709,1.24733,140500001.0
2005-05-12 04:10:00,1.24708,1.24717,1.24697,1.24717,132200000.0
2005-05-12 04:11:00,1.24715,1.2472,1.24715,1.2472,39099998.0
2005-05-12 04:12:00,1.24764,1.24766,1.24716,1.24756,162400000.0
2005-05-12 04:13:00,1.24728,1.24728,1.24727,1.24728,55500000.0
2005-05-12 04:14:00,1.24737,1.24741,1.24724,1.24727,181100003.0
2005-05-12 04:15:00,1.2474,1.2474,1.24714,1.24733,78300000.0
2005-05-12 04:16:00,1.24716,1.2474,1.24711,1.24729,119000003.0
2005-05-12 04:17:00,1.2472,1.24728,1.2472,1.24728,45100000.0
2005-05-12 04:18:00,1.2473,1.24732,1.2473,1.24732,8800000.0
2005-05-12 04:19:00,1.24725,1.24735,1.2471,1.2471,76700000.0
2005-05-12 04:20:00,1.24733,1.24733,1.2472,1.24727,102899997.0
2005-05-12 04:21:00,1.24728,1.24755,1.24718,1.24742,120500000.0
2005-05-12 04:22:00,1.24734,1.24742,1.24729,1.24742,107799999.0
2005-05-12 04:23:00,1.24743,1.24746,1.24738,1.24738,43800000.0
2005-05-12 04:24:00,1.24737,1.24755,1.24716,1.24732,113800006.0
2005-05-12 04:25:00,1.24743,1.24747,1.24743,1.24747,43099999.0
2005-05-12 04:26:00,1.2474,1.24745,1.2473,1.24735,126300001.0
2005-05-12 04:27:00,1.24713,1.24766,1.24703,1.24766,86799999.0
2005-05-12 04:28:00,1.24729,1.24744,1.24729,1.24738,66999999.0
2005-05-12 04:29:00,1.24738,1.24759,1.24732,1.24759,121500000.0
2005-05-12 04:30:00,1.24745,1.24755,1.24745,1.24755,51400000.0
2005-05-12 04:31:00,1.24742,1.24766,1.24729,1.24766,158599999.0
2005-05-12 04:32:00,1.24742,1.24752,1.24742,1.2475,67999999.0
2005-05-12 04:33:00,1.24745,1.2475,1.2474,1.24745,130700001.0
2005-05-12 04:34:00,1.24754,1.24769,1.24754,1.24759,82999998.0
2005-05-12 04:35:00,1.24766,1.24766,1.24766,1.24766,48700000.0
2005-05-12 04:36:00,1.24747,1.24792,1.24737,1.24792,49000000.0
2005-05-12 04:37:00,1.2477,1.24772,1.2477,1.24772,5600000.0
2005-05-12 04:38:00,1.2477,1.24775,1.24768,1.2477,88499999.0
2005-05-12 04:39:00,1.24797,1.24798,1.24785,1.24785,71800002.0
2005-05-12 04:40:00,1.24768,1.2477,1.24765,1.24765,131800001.0
2005-05-12 04:41:00,1.2477,1.2477,1.24765,1.24765,79400000.0
2005-05-12 04:42:00,1.2476,1.2476,1.24748,1.2475,135800000.0
2005-05-12 04:43:00,1.24743,1.24744,1.24724,1.2474,102299999.0
2005-05-12 04:44:00,1.2474,1.2474,1.2474,1.2474,11200000.0
2005-05-12 04:45:00,1.24735,1.24735,1.24735,1.24735,1800000.0
2005-05-12 04:46:00,1.24744,1.24756,1.24744,1.24751,120400003.0
2005-05-12 04:47:00,1.24744,1.24759,1.24744,1.24756,82100000.0
2005-05-12 04:48:00,1.2476,1.2476,1.24755,1.24755,53700000.0
2005-05-12 04:49:00,1.24737,1.24779,1.24737,1.24774,76300001.0
2005-05-12 04:50:00,1.24755,1.24765,1.24755,1.24755,83700000.0
2005-05-12 04:51:00,1.24765,1.24767,1.24749,1.24749,103500000.0
2005-05-12 04:52:00,1.2476,1.2476,1.2475,1.24757,40600001.0
2005-05-12 04:53:00,1.24757,1.24765,1.24755,1.2476,44600000.0
2005-05-12 04:54:00,1.2476,1.24762,1.24755,1.2476,21300000.0
2005-05-12 04:55:00,1.24755,1.24765,1.24755,1.24762,114400001.0
2005-05-12 04:56:00,1.24764,1.24788,1.24764,1.24788,113800002.0
2005-05-12 04:57:00,1.24765,1.24765,1.24755,1.2476,35200000.0
2005-05-12 04:58:00,1.2476,1.2476,1.2476,1.2476,14500000.0
2005-05-12 04:59:00,1.24757,1.2476,1.24752,1.24757,78499998.0
2005-05-12 05:00:00,1.24764,1.24764,1.24756,1.24756,4000000.0
2005-05-12 05:01:00,1.2477,1.2477,1.24765,1.2477,103700002.0
2005-05-12 05:02:00,1.24778,1.24799,1.24776,1.24784,109199998.0
2005-05-12 05:03:00,1.24772,1.24775,1.24772,1.24775,29500001.0
2005-05-12 05:04:00,1.24765,1.24775,1.24765,1.2477,77700000.0
2005-05-12 05:05:00,1.2478,1.24786,1.2476,1.24765,123599999.0
2005-05-12 05:06:00,1.24773,1.24784,1.24769,1.24779,47500000.0
2005-05-12 05:07:00,1.24791,1.24791,1.24781,1.2479,171200001.0
2005-05-12 05:08:00,1.2479,1.2479,1.2479,1.2479,3200000.0
2005-05-12 05:09:00,1.24792,1.24796,1.24771,1.24773,59200001.0
2005-05-12 05:10:00,1.24777,1.24794,1.2477,1.24794,61400000.0
2005-05-12 05:11:00,1.24794,1.24794,1.2477,1.2478,135300001.0
2005-05-12 05:12:00,1.24783,1.24787,1.24775,1.24787,71300000.0
2005-05-12 05:13:00,1.24807,1.24807,1.24784,1.24804,154800000.0
2005-05-12 05:14:00,1.24792,1.24792,1.24785,1.2479,20100000.0
2005-05-12 05:15:00,1.24785,1.2479,1.24783,1.24783,26500000.0
2005-05-12 05:16:00,1.24815,1.24817,1.24792,1.24792,105200000.0
2005-05-12 05:17:00,1.2479,1.24792,1.24785,1.24785,67699999.0
2005-05-12 05:18:00,1.24784,1.2479,1.2478,1.24787,99400000.0
2005-05-12 05:19:00,1.2479,1.2479,1.24782,1.24782,118800000.0
2005-05-12 05:20:00,1.24794,1.24807,1.24786,1.24788,93499998.0
2005-05-12 05:21:00,1.2479,1.2479,1.24775,1.24783,43399999.0
2005-05-12 05:22:00,1.2478,1.2478,1.24775,1.2478,63200002.0
2005-05-12 05:23:00,1.24774,1.24774,1.2476,1.24773,85999999.0
2005-05-12 05:24:00,1.24785,1.24785,1.24785,1.24785,44400002.0
2005-05-12 05:25:00,1.2478,1.2478,1.2478,1.2478,34400002.0
2005-05-12 05:26:00,1.24805,1.24805,1.24774,1.24784,83900001.0
2005-05-12 05:27:00,1.24775,1.2478,1.24775,1.2478,35000000.0
2005-05-12 05:28:00,1.2478,1.2478,1.2478,1.2478,7200000.0
2005-05-12 05:29:00,1.2478,1.2478,1.24775,1.2478,123600002.0
2005-05-12 05:30:00,1.24772,1.2478,1.24772,1.24775,65600000.0
2005-05-12 05:31:00,1.24783,1.24809,1.24775,1.24789,149600003.0
2005-05-12 05:32:00,1.24785,1.24785,1.24785,1.24785,46899999.0
2005-05-12 05:33:00,1.24773,1.24809,1.24771,1.24808,218699999.0
2005-05-12 05:34:00,1.24777,1.24794,1.24777,1.24788,69300001.0
2005-05-12 05:35:00,1.24801,1.24807,1.24801,1.24807,7200000.0
2005-05-12 05:36:00,1.248,1.24805,1.248,1.24805,13600000.0
2005-05-12 05:37:00,1.24788,1.24821,1.24788,1.24821,145100000.0
2005-05-12 05:38:00,1.248,1.24805,1.2479,1.2479,29700000.0
2005-05-12 05:39:00,1.248,1.24805,1.24795,1.24805,115999999.0
2005-05-12 05:40:00,1.24807,1.24817,1.24789,1.24797,58900000.0
2005-05-12 05:41:00,1.24803,1.24805,1.248,1.24805,54400000.0
2005-05-12 05:42:00,1.24792,1.24817,1.24787,1.24811,149699999.0
2005-05-12 05:43:00,1.24777,1.24791,1.24775,1.24791,137899999.0
2005-05-12 05:44:00,1.2478,1.24808,1.2478,1.24808,62299998.0
2005-05-12 05:45:00,1.2477,1.24785,1.2477,1.24775,73500001.0
2005-05-12 05:46:00,1.2478,1.24785,1.2478,1.24785,5500000.0
2005-05-12 05:47:00,1.24768,1.24769,1.24757,1.24769,51999999.0
2005-05-12 05:48:00,1.24769,1.24776,1.24769,1.24776,38300000.0
2005-05-12 05:49:00,1.2478,1.24783,1.2478,1.24783,32700000.0
2005-05-12 05:50:00,1.24767,1.24767,1.24753,1.24759,65400001.0
2005-05-12 05:51:00,1.2475,1.24765,1.2475,1.24755,123300000.0
2005-05-12 05:52:00,1.24761,1.24761,1.24737,1.24741,189800001.0
2005-05-12 05:53:00,1.24748,1.24763,1.24741,1.24763,80700001.0
2005-05-12 05:54:00,1.24765,1.24765,1.2476,1.2476,12700000.0
2005-05-12 05:55:00,1.24758,1.2478,1.24757,1.24778,106499999.0
2005-05-12 05:56:00,1.24757,1.2476,1.24757,1.2476,28100000.0
2005-05-12 05:57:00,1.24787,1.24795,1.2478,1.24788,74499999.0
2005-05-12 05:58:00,1.2476,1.24765,1.24755,1.24755,97600001.0
2005-05-12 05:59:00,1.24755,1.24755,1.24755,1.24755,34200000.0
2005-05-12 06:00:00,1.24758,1.24758,1.24755,1.24758,49800000.0
2005-05-12 06:01:00,1.2476,1.24765,1.2475,1.2476,22400000.0
2005-05-12 06:02:00,1.24748,1.24791,1.24741,1.24785,127800001.0
2005-05-12 06:03:00,1.24755,1.24762,1.24755,1.2476,91000001.0
2005-05-12 06:04:00,1.24769,1.24769,1.24715,1.24715,108100000.0
2005-05-12 06:05:00,1.24765,1.24765,1.24752,1.24755,125800001.0
2005-05-12 06:06:00,1.2476,1.2476,1.24755,1.24755,43300000.0
2005-05-12 06:07:00,1.24785,1.24785,1.24775,1.24777,77899999.0
2005-05-12 06:08:00,1.2476,1.24765,1.24758,1.24762,103900000.0
2005-05-12 06:09:00,1.24755,1.24755,1.24744,1.24744,75200000.0
2005-05-12 06:10:00,1.24761,1.24762,1.24746,1.24762,89000000.0
2005-05-12 06:11:00,1.24756,1.24783,1.24749,1.24779,87000001.0
2005-05-12 06:12:00,1.24751,1.24751,1.2474,1.2474,62300002.0
2005-05-12 06:13:00,1.24747,1.2476,1.24737,1.24737,125200002.0
2005-05-12 06:14:00,1.2475,1.2475,1.24745,1.2475,102899999.0
2005-05-12 06:15:00,1.24751,1.24763,1.24749,1.24763,65800002.0
2005-05-12 06:16:00,1.2476,1.24765,1.24755,1.24763,119499998.0
2005-05-12 06:17:00,1.2476,1.24765,1.24755,1.2476,123299999.0
2005-05-12 06:18:00,1.24762,1.24768,1.24755,1.2476,194899997.0
2005-05-12 06:19:00,1.24765,1.24765,1.24757,1.2476,58400001.0
2005-05-12 06:20:00,1.24753,1.24753,1.24747,1.2475,88700002.0
2005-05-12 06:21:00,1.24746,1.24746,1.24727,1.24745,142800002.0
2005-05-12 06:22:00,1.24747,1.24747,1.24733,1.24741,110200002.0
2005-05-12 06:23:00,1.24719,1.24751,1.24719,1.24736,36499999.0
2005-05-12 06:24:00,1.24738,1.24738,1.24721,1.24723,102900001.0
2005-05-12 06:25:00,1.24735,1.24745,1.24723,1.24742,98300001.0
2005-05-12 06:26:00,1.24736,1.2475,1.24731,1.2475,81700002.0
2005-05-12 06:27:00,1.24739,1.24769,1.24737,1.24762,148899999.0
2005-05-12 06:28:00,1.24745,1.24755,1.2474,1.2474,23900000.0
2005-05-12 06:29:00,1.24745,1.24755,1.24745,1.2475,60400000.0
2005-05-12 06:30:00,1.24763,1.24768,1.24725,1.24768,143199997.0
2005-05-12 06:31:00,1.2475,1.24755,1.24745,1.24745,67599999.0
2005-05-12 06:32:00,1.2475,1.2475,1.2475,1.2475,18800000.0
2005-05-12 06:33:00,1.24757,1.24757,1.24739,1.24755,28200000.0
2005-05-12 06:34:00,1.24748,1.2475,1.24748,1.2475,67700000.0
2005-05-12 06:35:00,1.24745,1.24755,1.24745,1.24745,76799998.0
2005-05-12 06:36:00,1.24743,1.24743,1.24743,1.24743,5600000.0
2005-05-12 06:37:00,1.24766,1.24771,1.24739,1.24739,73300001.0
2005-05-12 06:38:00,1.24755,1.24755,1.24743,1.24747,67899998.0
2005-05-12 06:39:00,1.24767,1.24785,1.24758,1.24761,163900000.0
2005-05-12 06:40:00,1.24755,1.24755,1.24745,1.24753,103600000.0
2005-05-12 06:41:00,1.24785,1.24785,1.2475,1.24753,200799999.0
2005-05-12 06:42:00,1.2475,1.24755,1.24743,1.2475,98499998.0
2005-05-12 06:43:00,1.24745,1.2475,1.24745,1.2475,19700000.0
2005-05-12 06:44:00,1.24748,1.24788,1.24739,1.24788,53500000.0
2005-05-12 06:45:00,1.2475,1.24755,1.24745,1.24745,80200000.0
2005-05-12 06:46:00,1.24752,1.24752,1.24736,1.24736,66300001.0
2005-05-12 06:47:00,1.24738,1.24749,1.24738,1.24748,117799996.0
2005-05-12 06:48:00,1.2475,1.24753,1.24745,1.24753,60700001.0
2005-05-12 06:49:00,1.24745,1.24745,1.24745,1.24745,1600000.0
2005-05-12 06:50:00,1.24745,1.24745,1.24735,1.24739,74900000.0
2005-05-12 06:51:00,1.2474,1.24748,1.24714,1.24748,52700002.0
2005-05-12 06:52:00,1.2475,1.24755,1.2474,1.24745,186500003.0
2005-05-12 06:53:00,1.24748,1.24748,1.24748,1.24748,3200000.0
2005-05-12 06:54:00,1.2475,1.2475,1.2475,1.2475,46600001.0
2005-05-12 06:55:00,1.24755,1.24755,1.2475,1.2475,43199998.0
2005-05-12 06:56:00,1.2475,1.24755,1.2475,1.2475,171800000.0
2005-05-12 06:57:00,1.2475,1.2475,1.24745,1.24745,41500001.0
2005-05-12 06:58:00,1.24743,1.24751,1.24743,1.2475,135800000.0
2005-05-12 06:59:00,1.2474,1.2476,1.24738,1.24753,101300000.0
2005-05-12 07:00:00,1.24745,1.2475,1.24745,1.24745,161500000.0
2005-05-12 07:01:00,1.24755,1.24755,1.24745,1.24745,118800000.0
2005-05-12 07:02:00,1.24799,1.24806,1.24789,1.24792,76400001.0
2005-05-12 07:03:00,1.24755,1.24755,1.24745,1.2475,96000001.0
2005-05-12 07:04:00,1.24796,1.24803,1.24786,1.248,68700001.0
2005-05-12 07:05:00,1.24743,1.2475,1.24743,1.2475,55300001.0
2005-05-12 07:06:00,1.24783,1.24789,1.24754,1.24754,149399999.0
2005-05-12 07:07:00,1.2475,1.24752,1.24745,1.24745,43099999.0
2005-05-12 07:08:00,1.24745,1.24745,1.24745,1.24745,26499999.0
2005-05-12 07:09:00,1.24745,1.24755,1.24745,1.24745,85099999.0
2005-05-12 07:10:00,1.2475,1.24752,1.2475,1.24752,24900000.0
2005-05-12 07:11:00,1.24784,1.24788,1.24768,1.24778,78999999.0
2005-05-12 07:12:00,1.24745,1.24755,1.24745,1.24748,30100000.0
2005-05-12 07:13:00,1.2475,1.24755,1.24742,1.2475,100400000.0
2005-05-12 07:14:00,1.24768,1.24785,1.24742,1.24785,172000002.0
2005-05-12 07:15:00,1.24747,1.24752,1.24747,1.2475,70200000.0
2005-05-12 07:16:00,1.24786,1.24786,1.24707,1.24733,151499996.0
2005-05-12 07:17:00,1.24748,1.2475,1.24748,1.2475,17700000.0
2005-05-12 07:18:00,1.24745,1.2475,1.24745,1.2475,119300001.0
2005-05-12 07:19:00,1.24745,1.2475,1.24745,1.2475,19100001.0
2005-05-12 07:20:00,1.24781,1.24781,1.24736,1.24761,87700002.0
2005-05-12 07:21:00,1.24747,1.24755,1.24745,1.2475,68000000.0
2005-05-12 07:22:00,1.24745,1.2475,1.24745,1.2475,103400001.0
2005-05-12 07:23:00,1.24779,1.24794,1.24768,1.24787,184300004.0
2005-05-12 07:24:00,1.24752,1.24752,1.24745,1.24745,15900000.0
2005-05-12 07:25:00,1.2475,1.24755,1.24745,1.24745,226800002.0
2005-05-12 07:26:00,1.2475,1.24752,1.24745,1.24745,24700001.0
2005-05-12 07:27:00,1.24802,1.24802,1.24758,1.24785,55200000.0
2005-05-12 07:28:00,1.24745,1.24758,1.24745,1.2475,91799998.0
2005-05-12 07:29:00,1.24763,1.24801,1.24754,1.24801,139800000.0
2005-05-12 07:30:00,1.24747,1.24773,1.24746,1.24773,125199998.0
2005-05-12 07:31:00,1.2477,1.24775,1.24762,1.2477,149600002.0
2005-05-12 07:32:00,1.24779,1.24779,1.24776,1.24776,39100000.0
2005-05-12 07:33:00,1.2481,1.24818,1.24773,1.24801,168500003.0
2005-05-12 07:34:00,1.24771,1.24772,1.24764,1.2477,110800001.0
2005-05-12 07:35:00,1.24765,1.24775,1.24765,1.2477,32700000.0
2005-05-12 07:36:00,1.24777,1.24796,1.2477,1.24788,93100001.0
2005-05-12 07:37:00,1.2477,1.2477,1.2477,1.2477,20700001.0
2005-05-12 07:38:00,1.24775,1.24775,1.24765,1.2477,35500001.0
2005-05-12 07:39:00,1.24768,1.24771,1.24756,1.24759,115900002.0
2005-05-12 07:40:00,1.2476,1.24775,1.2475,1.2476,122100002.0
2005-05-12 07:41:00,1.24755,1.24755,1.24755,1.24755,50399999.0
2005-05-12 07:42:00,1.24752,1.24754,1.24743,1.24754,80200000.0
2005-05-12 07:43:00,1.24743,1.24785,1.24743,1.24773,135700001.0
2005-05-12 07:44:00,1.24751,1.24762,1.24742,1.24762,119899999.0
2005-05-12 07:45:00,1.24737,1.24757,1.24721,1.24757,141299998.0
2005-05-12 07:46:00,1.24735,1.24735,1.24722,1.24722,1600000.0
2005-05-12 07:47:00,1.24727,1.2475,1.24723,1.2475,80399999.0
2005-05-12 07:48:00,1.2472,1.24725,1.2472,1.2472,143900001.0
2005-05-12 07:49:00,1.2472,1.24725,1.24715,1.2472,42600001.0
2005-05-12 07:50:00,1.24713,1.2476,1.24711,1.24753,201300001.0
2005-05-12 07:51:00,1.24718,1.2472,1.24709,1.2472,127099998.0
2005-05-12 07:52:00,1.24715,1.24718,1.24711,1.24718,91400001.0
2005-05-12 07:53:00,1.2473,1.24742,1.24711,1.24716,153300001.0
2005-05-12 07:54:00,1.24715,1.24733,1.24706,1.24731,84800000.0
2005-05-12 07:55:00,1.24747,1.24757,1.24705,1.24714,137400000.0
2005-05-12 07:56:00,1.24748,1.24748,1.24748,1.24748,8000000.0
2005-05-12 07:57:00,1.2474,1.2474,1.24738,1.24738,33500000.0
2005-05-12 07:58:00,1.24715,1.24733,1.24709,1.24733,87999998.0
2005-05-12 07:59:00,1.24733,1.24746,1.24733,1.24739,164800001.0
2005-05-12 08:00:00,1.24735,1.24745,1.24735,1.24745,154499997.0
2005-05-12 08:01:00,1.2473,1.24735,1.24712,1.2473,69600000.0
2005-05-12 08:02:00,1.24735,1.24745,1.24735,1.2474,40199999.0
2005-05-12 08:03:00,1.24737,1.24745,1.24735,1.24745,30400000.0
2005-05-12 08:04:00,1.24737,1.24752,1.24735,1.24752,81100000.0
2005-05-12 08:05:00,1.24749,1.24749,1.2474,1.24749,92300001.0
2005-05-12 08:06:00,1.2477,1.2477,1.24731,1.24761,155500000.0
2005-05-12 08:07:00,1.24748,1.24748,1.24741,1.24748,76300000.0
2005-05-12 08:08:00,1.2475,1.24753,1.24736,1.24753,58800002.0
2005-05-12 08:09:00,1.24758,1.24768,1.24737,1.24737,52100000.0
2005-05-12 08:10:00,1.24744,1.24757,1.24744,1.24756,64800001.0
2005-05-12 08:11:00,1.2474,1.2474,1.24719,1.2472,35200000.0
2005-05-12 08:12:00,1.24715,1.24715,1.2471,1.2471,37700001.0
2005-05-12 08:13:00,1.24713,1.24717,1.24705,1.24705,84900001.0
2005-05-12 08:14:00,1.24705,1.24715,1.24705,1.2471,45400001.0
2005-05-12 08:15:00,1.2472,1.24726,1.24709,1.24717,125800002.0
2005-05-12 08:16:00,1.24707,1.24711,1.24699,1.24699,79800000.0
2005-05-12 08:17:00,1.24708,1.24708,1.24699,1.24699,95800002.0
2005-05-12 08:18:00,1.24713,1.24737,1.24713,1.24728,91600002.0
2005-05-12 08:19:00,1.24731,1.24731,1.24719,1.24719,31200000.0
2005-05-12 08:20:00,1.24712,1.24736,1.24712,1.24736,67400001.0
2005-05-12 08:21:00,1.24723,1.24742,1.24713,1.24742,38600000.0
2005-05-12 08:22:00,1.24748,1.24748,1.24741,1.24742,36300000.0
2005-05-12 08:23:00,1.24743,1.24751,1.24739,1.24749,90200000.0
2005-05-12 08:24:00,1.24739,1.24739,1.24713,1.24728,182999998.0
2005-05-12 08:25:00,1.2471,1.2471,1.24703,1.2471,105300001.0
2005-05-12 08:26:00,1.24706,1.24709,1.24706,1.24709,19400000.0
2005-05-12 08:27:00,1.24694,1.24718,1.24694,1.24718,68599999.0
2005-05-12 08:28:00,1.24711,1.24711,1.24697,1.24697,36000000.0
2005-05-12 08:29:00,1.24702,1.24706,1.24698,1.24698,23600000.0
2005-05-12 08:30:00,1.2471,1.24727,1.24696,1.24709,111499997.0
2005-05-12 08:31:00,1.24715,1.24735,1.24715,1.24735,61900000.0
2005-05-12 08:32:00,1.24743,1.24743,1.24722,1.24723,129400003.0
2005-05-12 08:33:00,1.24727,1.2478,1.24727,1.24752,161900004.0
2005-05-12 08:34:00,1.24739,1.2475,1.24736,1.2475,30100000.0
2005-05-12 08:35:00,1.24769,1.24791,1.24769,1.24783,44300000.0
2005-05-12 08:36:00,1.24785,1.2479,1.24734,1.24734,34200000.0
2005-05-12 08:37:00,1.2473,1.24781,1.2473,1.24781,74900000.0
2005-05-12 08:38:00,1.24784,1.24784,1.24752,1.24771,168699998.0
2005-05-12 08:39:00,1.24779,1.2479,1.24779,1.24783,67500000.0
2005-05-12 08:40:00,1.24777,1.2478,1.24777,1.2478,21600001.0
2005-05-12 08:41:00,1.24773,1.24786,1.24773,1.24778,47100001.0
2005-05-12 08:42:00,1.24781,1.24788,1.24779,1.24788,49200000.0
2005-05-12 08:43:00,1.2479,1.2479,1.24771,1.24773,97699999.0
2005-05-12 08:44:00,1.24785,1.24785,1.24785,1.24785,800000.0
2005-05-12 08:45:00,1.24781,1.24789,1.24781,1.24789,113099999.0
2005-05-12 08:46:00,1.24775,1.24796,1.24747,1.24796,155099998.0
2005-05-12 08:47:00,1.2479,1.2479,1.24783,1.24783,4000000.0
2005-05-12 08:48:00,1.24795,1.24808,1.24789,1.24792,63700000.0
2005-05-12 08:49:00,1.24788,1.24803,1.24784,1.24793,117699998.0
2005-05-12 08:50:00,1.24787,1.24798,1.2478,1.24795,150800002.0
2005-05-12 08:51:00,1.24792,1.24798,1.24792,1.24798,46800000.0
2005-05-12 08:52:00,1.24796,1.24798,1.24787,1.24798,119700000.0
2005-05-12 08:53:00,1.24818,1.2483,1.24815,1.24826,116600000.0
2005-05-12 08:54:00,1.24815,1.24825,1.24815,1.24825,126500002.0
2005-05-12 08:55:00,1.24837,1.24872,1.24837,1.24872,87100002.0
2005-05-12 08:56:00,1.2486,1.24879,1.2485,1.24877,149699999.0
2005-05-12 08:57:00,1.2487,1.24875,1.24863,1.24863,122900001.0
2005-05-12 08:58:00,1.2487,1.24877,1.24862,1.2487,78600001.0
2005-05-12 08:59:00,1.24866,1.24878,1.24866,1.24871,205500003.0
2005-05-12 09:00:00,1.24852,1.24852,1.24785,1.24785,44900000.0
2005-05-12 09:01:00,1.24808,1.24858,1.24808,1.24852,59200001.0
2005-05-12 09:02:00,1.24864,1.24872,1.24842,1.24842,93800003.0
2005-05-12 09:03:00,1.24848,1.24866,1.2484,1.24866,26100000.0
2005-05-12 09:04:00,1.2485,1.24866,1.2485,1.24857,85300000.0
2005-05-12 09:05:00,1.24862,1.24864,1.24844,1.24863,60490001.0
2005-05-12 09:06:00,1.24853,1.24865,1.24853,1.24858,62200000.0
2005-05-12 09:07:00,1.24853,1.24853,1.24847,1.24847,1600000.0
2005-05-12 09:08:00,1.24842,1.24855,1.24832,1.24832,69200000.0
2005-05-12 09:09:00,1.24724,1.24806,1.24724,1.24806,69200002.0
2005-05-12 09:10:00,1.24825,1.24832,1.24815,1.24815,46600000.0
2005-05-12 09:11:00,1.24805,1.24812,1.24742,1.24778,77199999.0
2005-05-12 09:12:00,1.24788,1.24848,1.24788,1.24847,75300000.0
2005-05-12 09:13:00,1.24807,1.24807,1.24764,1.24785,54400002.0
2005-05-12 09:14:00,1.2481,1.24813,1.24808,1.24809,92200000.0
2005-05-12 09:15:00,1.24817,1.24843,1.24817,1.24841,94800000.0
2005-05-12 09:16:00,1.24845,1.24845,1.24828,1.24831,85200001.0
2005-05-12 09:17:00,1.24841,1.24858,1.24841,1.24847,135799996.0
2005-05-12 09:18:00,1.24858,1.24861,1.24845,1.2486,157399999.0
2005-05-12 09:19:00,1.24849,1.24855,1.24839,1.2485,88000001.0
2005-05-12 09:20:00,1.24858,1.24858,1.24841,1.24857,124200002.0
2005-05-12 09:21:00,1.24867,1.24878,1.24844,1.24844,63400000.0
2005-05-12 09:22:00,1.24855,1.24865,1.24847,1.24864,120899999.0
2005-05-12 09:23:00,1.2488,1.24891,1.24872,1.24891,67200000.0
2005-05-12 09:24:00,1.24899,1.24909,1.24892,1.24897,61200001.0
2005-05-12 09:25:00,1.24879,1.24879,1.24777,1.24841,101699997.0
2005-05-12 09:26:00,1.24873,1.24886,1.24866,1.24884,76900002.0
2005-05-12 09:27:00,1.24902,1.2491,1.24902,1.24907,63400000.0
2005-05-12 09:28:00,1.24913,1.24913,1.24901,1.24902,39999998.0
2005-05-12 09:29:00,1.249,1.24911,1.249,1.24911,40700001.0
2005-05-12 09:30:00,1.24904,1.24907,1.24894,1.24907,76200003.0
2005-05-12 09:31:00,1.24908,1.24919,1.24895,1.24919,117999999.0
2005-05-12 09:32:00,1.24926,1.24926,1.24915,1.24924,60699999.0
2005-05-12 09:33:00,1.24936,1.24942,1.24931,1.24934,41700000.0
2005-05-12 09:34:00,1.24952,1.24958,1.24943,1.24958,157400003.0
2005-05-12 09:35:00,1.24952,1.24952,1.2491,1.24914,78200002.0
2005-05-12 09:36:00,1.24926,1.24926,1.24907,1.24915,71800001.0
2005-05-12 09:37:00,1.24913,1.24913,1.24896,1.24903,80299998.0
2005-05-12 09:38:00,1.24905,1.24914,1.24896,1.24912,32700000.0
2005-05-12 09:39:00,1.24903,1.24916,1.24889,1.24916,99300002.0
2005-05-12 09:40:00,1.2491,1.24913,1.24901,1.24909,125800001.0
2005-05-12 09:41:00,1.24852,1.24852,1.2475,1.2475,52000000.0
2005-05-12 09:42:00,1.24778,1.24864,1.24778,1.24864,87700001.0
2005-05-12 09:43:00,1.24852,1.24894,1.24848,1.24882,101900002.0
2005-05-12 09:44:00,1.24873,1.24897,1.24873,1.24882,154000002.0
2005-05-12 09:45:00,1.24885,1.24888,1.24861,1.24876,137000001.0
2005-05-12 09:46:00,1.24892,1.24893,1.24892,1.24893,29500000.0
2005-05-12 09:47:00,1.24891,1.24912,1.24891,1.24903,59799999.0
2005-05-12 09:48:00,1.24916,1.24935,1.24912,1.24935,207200000.0
2005-05-12 09:49:00,1.2491,1.2492,1.24873,1.24874,143600000.0
2005-05-12 09:50:00,1.24879,1.24886,1.24879,1.24886,42600000.0
2005-05-12 09:51:00,1.249,1.24906,1.24885,1.24886,68400000.0
2005-05-12 09:52:00,1.24882,1.249,1.24874,1.24874,74200000.0
2005-05-12 09:53:00,1.24881,1.24888,1.24874,1.24888,54799999.0
2005-05-12 09:54:00,1.24893,1.24909,1.24887,1.24896,105999998.0
2005-05-12 09:55:00,1.24905,1.24905,1.24869,1.24872,86299999.0
2005-05-12 09:56:00,1.24747,1.24849,1.24747,1.24849,68500000.0
2005-05-12 09:57:00,1.24852,1.24862,1.24849,1.24854,98300001.0
2005-05-12 09:58:00,1.24875,1.24885,1.24875,1.24885,54599998.0
2005-05-12 09:59:00,1.24888,1.24888,1.2486,1.24861,32000000.0
2005-05-12 10:00:00,1.24843,1.24864,1.24843,1.24864,99900004.0
2005-05-12 10:01:00,1.24865,1.2487,1.24865,1.2487,46700001.0
2005-05-12 10:02:00,1.2487,1.24875,1.24863,1.24867,203600005.0
2005-05-12 10:03:00,1.24893,1.249,1.24872,1.24877,97500001.0
2005-05-12 10:04:00,1.24878,1.24882,1.2487,1.24875,100700003.0
2005-05-12 10:05:00,1.24888,1.24912,1.24868,1.24898,73500001.0
2005-05-12 10:06:00,1.24885,1.24898,1.24885,1.24885,77100000.0
2005-05-12 10:07:00,1.2488,1.24895,1.2488,1.24895,57900002.0
2005-05-12 10:08:00,1.24902,1.2492,1.24895,1.2492,155599997.0
2005-05-12 10:09:00,1.24906,1.24906,1.24881,1.24887,128500001.0
2005-05-12 10:10:00,1.24858,1.24885,1.24858,1.24885,70300002.0
2005-05-12 10:11:00,1.24893,1.24893,1.2489,1.2489,23400000.0
2005-05-12 10:12:00,1.24883,1.24895,1.24883,1.24895,121700000.0
2005-05-12 10:13:00,1.24878,1.2489,1.24877,1.2489,68200000.0
2005-05-12 10:14:00,1.2489,1.24892,1.24885,1.2489,109499998.0
2005-05-12 10:15:00,1.24898,1.24913,1.2485,1.2485,229500001.0
2005-05-12 10:16:00,1.24879,1.24879,1.24855,1.24855,64599999.0
2005-05-12 10:17:00,1.24855,1.2486,1.24855,1.24855,85500001.0
2005-05-12 10:18:00,1.24861,1.24879,1.24861,1.24872,182399997.0
2005-05-12 10:19:00,1.24882,1.24896,1.24879,1.24883,155000000.0
2005-05-12 10:20:00,1.24909,1.24964,1.24909,1.24964,147399999.0
2005-05-12 10:21:00,1.2495,1.2495,1.24917,1.24948,110500001.0
2005-05-12 10:22:00,1.24932,1.24932,1.24882,1.24928,142499998.0
2005-05-12 10:23:00,1.24927,1.24964,1.2489,1.24964,87199999.0
2005-05-12 10:24:00,1.24984,1.24984,1.24925,1.24945,126600001.0
2005-05-12 10:25:00,1.24941,1.24941,1.24886,1.24915,125499998.0
2005-05-12 10:26:00,1.24912,1.24917,1.24909,1.24909,73400000.0
2005-05-12 10:27:00,1.24914,1.24915,1.24886,1.24907,103199999.0
2005-05-12 10:28:00,1.24907,1.24907,1.24872,1.24877,115000000.0
2005-05-12 10:29:00,1.24874,1.24883,1.24866,1.24869,84700000.0
2005-05-12 10:30:00,1.24843,1.24843,1.24782,1.24782,70800000.0
2005-05-12 10:31:00,1.2478,1.24797,1.2475,1.2475,144499998.0
2005-05-12 10:32:00,1.24779,1.24821,1.24779,1.24821,14100000.0
2005-05-12 10:33:00,1.24841,1.24848,1.24841,1.24848,103300000.0
2005-05-12 10:34:00,1.24831,1.24831,1.24775,1.24813,102700002.0
2005-05-12 10:35:00,1.2482,1.24836,1.2482,1.2483,178800003.0
2005-05-12 10:36:00,1.2485,1.2485,1.24814,1.24822,138700001.0
2005-05-12 10:37:00,1.24815,1.24832,1.24815,1.24832,78300000.0
2005-05-12 10:38:00,1.24832,1.24846,1.2483,1.24832,198500003.0
2005-05-12 10:39:00,1.24833,1.24833,1.24818,1.2482,47500000.0
2005-05-12 10:40:00,1.24801,1.24835,1.24801,1.2483,136300000.0
2005-05-12 10:41:00,1.24816,1.24824,1.24809,1.24819,115100003.0
2005-05-12 10:42:00,1.2479,1.2479,1.24732,1.2474,155799997.0
2005-05-12 10:43:00,1.24753,1.24795,1.24733,1.24795,134800003.0
2005-05-12 10:44:00,1.24813,1.24829,1.24811,1.24829,137400000.0
2005-05-12 10:45:00,1.2483,1.2483,1.24811,1.24819,103200000.0
2005-05-12 10:46:00,1.24816,1.24824,1.2481,1.24813,122600001.0
2005-05-12 10:47:00,1.24852,1.24856,1.2482,1.24854,97600001.0
2005-05-12 10:48:00,1.24829,1.24832,1.24822,1.2483,126500000.0
2005-05-12 10:49:00,1.24832,1.24835,1.2482,1.24835,84400001.0
2005-05-12 10:50:00,1.24837,1.24858,1.24828,1.2484,133099999.0
2005-05-12 10:51:00,1.24833,1.24837,1.2483,1.24837,208199996.0
2005-05-12 10:52:00,1.24823,1.24831,1.24814,1.24829,53900000.0
2005-05-12 10:53:00,1.24835,1.24835,1.24817,1.24817,26200000.0
2005-05-12 10:54:00,1.2482,1.24832,1.24818,1.24832,77200001.0
2005-05-12 10:55:00,1.24834,1.24838,1.24794,1.24794,126700002.0
2005-05-12 10:56:00,1.24777,1.24777,1.24727,1.24727,136400001.0
2005-05-12 10:57:00,1.24728,1.24754,1.24721,1.24741,91100000.0
2005-05-12 10:58:00,1.24748,1.24751,1.24738,1.24742,69000002.0
2005-05-12 10:59:00,1.2475,1.24757,1.24745,1.24757,49300000.0
2005-05-12 11:00:00,1.24753,1.24762,1.24753,1.24758,142299999.0
2005-05-12 11:01:00,1.24748,1.24771,1.24741,1.24771,94699997.0
2005-05-12 11:02:00,1.24781,1.24789,1.24778,1.24789,91099999.0
2005-05-12 11:03:00,1.24789,1.24795,1.24779,1.24795,90300001.0
2005-05-12 11:04:00,1.24802,1.24802,1.2479,1.24798,88300001.0
2005-05-12 11:05:00,1.24791,1.24813,1.24788,1.24795,148200001.0
2005-05-12 11:06:00,1.24801,1.24808,1.248,1.24808,92600001.0
2005-05-12 11:07:00,1.24817,1.24835,1.24817,1.24823,84000001.0
2005-05-12 11:08:00,1.24825,1.24825,1.24811,1.2482,68900001.0
2005-05-12 11:09:00,1.24813,1.24822,1.24813,1.2482,90199999.0
2005-05-12 11:10:00,1.2482,1.24822,1.24815,1.2482,103599998.0
2005-05-12 11:11:00,1.24818,1.24825,1.24812,1.24825,167800001.0
2005-05-12 11:12:00,1.24817,1.24821,1.24811,1.24818,114200001.0
2005-05-12 11:13:00,1.24825,1.24827,1.24806,1.24812,101100001.0
2005-05-12 11:14:00,1.24815,1.24825,1.24812,1.24812,68600000.0
2005-05-12 11:15:00,1.24812,1.24823,1.24804,1.24823,146200002.0
2005-05-12 11:16:00,1.24818,1.24827,1.2481,1.24827,105200000.0
2005-05-12 11:17:00,1.24817,1.24817,1.24806,1.24806,70300000.0
2005-05-12 11:18:00,1.24815,1.2482,1.24815,1.24815,50100001.0
2005-05-12 11:19:00,1.2482,1.24825,1.24815,1.24815,189100004.0
2005-05-12 11:20:00,1.24805,1.24805,1.24737,1.24775,132600004.0
2005-05-12 11:21:00,1.2479,1.24795,1.24785,1.24785,98999999.0
2005-05-12 11:22:00,1.24819,1.24823,1.24786,1.24814,206999998.0
2005-05-12 11:23:00,1.2479,1.24795,1.24785,1.24795,49000000.0
2005-05-12 11:24:00,1.24745,1.24745,1.2473,1.2473,36400001.0
2005-05-12 11:25:00,1.24731,1.24747,1.24731,1.24747,110799998.0
2005-05-12 11:26:00,1.2474,1.2474,1.24723,1.24728,82799999.0
2005-05-12 11:27:00,1.24713,1.24716,1.2469,1.247,142599999.0
2005-05-12 11:28:00,1.24712,1.24722,1.2471,1.24712,45800000.0
2005-05-12 11:29:00,1.24712,1.24719,1.24706,1.24706,80000000.0
2005-05-12 11:30:00,1.24718,1.24718,1.24708,1.24711,83200002.0
2005-05-12 11:31:00,1.24714,1.24733,1.24714,1.24733,32400000.0
2005-05-12 11:32:00,1.24732,1.24741,1.24728,1.24738,82800002.0
2005-05-12 11:33:00,1.24734,1.24743,1.24731,1.24743,60800000.0
2005-05-12 11:34:00,1.24745,1.24751,1.24735,1.24748,128999999.0
2005-05-12 11:35:00,1.24747,1.24747,1.2473,1.24735,118900002.0
2005-05-12 11:36:00,1.24738,1.2478,1.24738,1.2478,90000000.0
2005-05-12 11:37:00,1.24772,1.24793,1.24772,1.24785,10400000.0
2005-05-12 11:38:00,1.24787,1.24795,1.24785,1.24795,56600001.0
2005-05-12 11:39:00,1.2479,1.24792,1.24785,1.24792,100200001.0
2005-05-12 11:40:00,1.2479,1.24795,1.24782,1.2479,147700001.0
2005-05-12 11:41:00,1.24784,1.24784,1.24739,1.24741,74500000.0
2005-05-12 11:42:00,1.24757,1.24757,1.24745,1.24745,143200001.0
2005-05-12 11:43:00,1.24745,1.24748,1.24728,1.24748,82600002.0
2005-05-12 11:44:00,1.24753,1.24797,1.24737,1.24778,75700000.0
2005-05-12 11:45:00,1.2478,1.24788,1.2478,1.24788,122900000.0
2005-05-12 11:46:00,1.24788,1.24802,1.24783,1.24802,117000000.0
2005-05-12 11:47:00,1.24798,1.24803,1.24796,1.24798,124099999.0
2005-05-12 11:48:00,1.24782,1.24792,1.24771,1.24792,81899999.0
2005-05-12 11:49:00,1.24811,1.24817,1.24797,1.24797,85199999.0
2005-05-12 11:50:00,1.24789,1.24789,1.24757,1.24773,104600000.0
2005-05-12 11:51:00,1.2476,1.24765,1.24752,1.24752,70700000.0
2005-05-12 11:52:00,1.24765,1.24795,1.24765,1.24795,193400001.0
2005-05-12 11:53:00,1.24795,1.24809,1.24795,1.24802,141400003.0
2005-05-12 11:54:00,1.24808,1.24808,1.24771,1.24799,137400004.0
2005-05-12 11:55:00,1.24818,1.24825,1.24816,1.24822,97699998.0
2005-05-12 11:56:00,1.24816,1.24816,1.248,1.24808,94300002.0
2005-05-12 11:57:00,1.24814,1.24832,1.24814,1.24824,95499999.0
2005-05-12 11:58:00,1.2484,1.24856,1.24821,1.24821,149000000.0
2005-05-12 11:59:00,1.24828,1.24828,1.24814,1.24814,65300001.0
2005-05-12 12:00:00,1.24815,1.24815,1.24805,1.2481,80399998.0
2005-05-12 12:01:00,1.24815,1.24822,1.24802,1.24809,80200001.0
2005-05-12 12:02:00,1.24802,1.24815,1.24764,1.24815,90699999.0
2005-05-12 12:03:00,1.24813,1.24814,1.24803,1.24803,74300000.0
2005-05-12 12:04:00,1.2481,1.2481,1.24805,1.2481,95600000.0
2005-05-12 12:05:00,1.24818,1.24832,1.24812,1.24819,153600002.0
2005-05-12 12:06:00,1.2482,1.24829,1.24819,1.24824,63900000.0
2005-05-12 12:07:00,1.24827,1.24827,1.24816,1.24816,44900000.0
2005-05-12 12:08:00,1.24818,1.24834,1.24812,1.2483,90300001.0
2005-05-12 12:09:00,1.24821,1.2483,1.24819,1.2483,152400003.0
2005-05-12 12:10:00,1.24837,1.24855,1.24837,1.24853,69500001.0
2005-05-12 12:11:00,1.24824,1.24831,1.24823,1.24829,191300001.0
2005-05-12 12:12:00,1.24819,1.24819,1.24786,1.24816,113499999.0
2005-05-12 12:13:00,1.24813,1.24816,1.24802,1.24803,98000002.0
2005-05-12 12:14:00,1.24806,1.24809,1.24801,1.24809,28200000.0
2005-05-12 12:15:00,1.24787,1.2479,1.24737,1.2479,74200001.0
2005-05-12 12:16:00,1.24763,1.24794,1.24756,1.24794,134300000.0
2005-05-12 12:17:00,1.24752,1.24809,1.24752,1.24809,170200000.0
2005-05-12 12:18:00,1.24818,1.24818,1.2481,1.2481,30500000.0
2005-05-12 12:19:00,1.24812,1.2482,1.24812,1.2482,73500001.0
2005-05-12 12:20:00,1.24813,1.24841,1.24813,1.24832,124800001.0
2005-05-12 12:21:00,1.24817,1.24836,1.24815,1.24836,219699999.0
2005-05-12 12:22:00,1.2483,1.2484,1.24824,1.24832,135200002.0
2005-05-12 12:23:00,1.24835,1.24835,1.24825,1.2483,11300000.0
2005-05-12 12:24:00,1.24835,1.24843,1.24835,1.2484,8700000.0
2005-05-12 12:25:00,1.24844,1.24851,1.24839,1.24848,87200001.0
2005-05-12 12:26:00,1.24857,1.24861,1.24854,1.24856,131000000.0
2005-05-12 12:27:00,1.2483,1.2483,1.24736,1.2482,114799999.0
2005-05-12 12:28:00,1.24829,1.24838,1.24825,1.24838,135700005.0
2005-05-12 12:29:00,1.24812,1.24812,1.24747,1.24796,108500003.0
2005-05-12 12:30:00,1.24847,1.24851,1.24832,1.24832,144300003.0
2005-05-12 12:31:00,1.24824,1.24845,1.24824,1.24845,85099999.0
2005-05-12 12:32:00,1.24832,1.24838,1.24822,1.24831,149499999.0
2005-05-12 12:33:00,1.24837,1.24847,1.24837,1.24843,66100000.0
2005-05-12 12:34:00,1.24843,1.2485,1.24841,1.24844,66900000.0
2005-05-12 12:35:00,1.24862,1.24866,1.24845,1.24858,73800000.0
2005-05-12 12:36:00,1.24867,1.24867,1.24865,1.24865,47299999.0
2005-05-12 12:37:00,1.24868,1.24869,1.24859,1.24862,94500000.0
2005-05-12 12:38:00,1.2484,1.24852,1.24838,1.24852,55900000.0
2005-05-12 12:39:00,1.24853,1.24855,1.24841,1.24855,52199998.0
2005-05-12 12:40:00,1.24859,1.24869,1.24829,1.24829,159800001.0
2005-05-12 12:41:00,1.24747,1.24821,1.24747,1.24821,59200001.0
2005-05-12 12:42:00,1.24825,1.24825,1.24799,1.24823,107400002.0
2005-05-12 12:43:00,1.24825,1.2483,1.24825,1.2483,25700000.0
2005-05-12 12:44:00,1.24832,1.24839,1.24806,1.2481,133099998.0
2005-05-12 12:45:00,1.24835,1.24844,1.24811,1.24821,48700000.0
2005-05-12 12:46:00,1.24813,1.24819,1.24791,1.24802,66099999.0
2005-05-12 12:47:00,1.24814,1.24836,1.24814,1.24836,25400000.0
2005-05-12 12:48:00,1.24839,1.24839,1.24809,1.24812,80500001.0
2005-05-12 12:49:00,1.24815,1.24824,1.24803,1.24823,132899999.0
2005-05-12 12:50:00,1.24838,1.24841,1.24827,1.24841,54300000.0
2005-05-12 12:51:00,1.24827,1.24847,1.2481,1.24833,80300000.0
2005-05-12 12:52:00,1.24841,1.24841,1.24817,1.24829,130699999.0
2005-05-12 12:53:00,1.2483,1.24832,1.2483,1.24832,23100000.0
2005-05-12 12:54:00,1.24825,1.24825,1.24815,1.24815,20800000.0
2005-05-12 12:55:00,1.24814,1.2484,1.24814,1.24835,127900001.0
2005-05-12 12:56:00,1.24812,1.24828,1.24812,1.24828,114100002.0
2005-05-12 12:57:00,1.2483,1.24832,1.24825,1.24832,35600000.0
2005-05-12 12:58:00,1.24815,1.2482,1.24815,1.2482,59500001.0
2005-05-12 12:59:00,1.24825,1.24845,1.24825,1.2484,144999999.0
2005-05-12 13:00:00,1.24833,1.24844,1.24831,1.24835,148600000.0
2005-05-12 13:01:00,1.24849,1.24872,1.24845,1.24872,81300001.0
2005-05-12 13:02:00,1.24865,1.24865,1.24859,1.24861,150799998.0
2005-05-12 13:03:00,1.24867,1.24879,1.24867,1.24879,14200000.0
2005-05-12 13:04:00,1.24875,1.24926,1.24875,1.24926,55700001.0
2005-05-12 13:05:00,1.24945,1.24953,1.24875,1.24945,73200000.0
2005-05-12 13:06:00,1.24974,1.24983,1.24959,1.24959,49099998.0
2005-05-12 13:07:00,1.24959,1.2498,1.24946,1.2498,117900001.0
2005-05-12 13:08:00,1.24978,1.25041,1.24957,1.25041,121399997.0
2005-05-12 13:09:00,1.2508,1.25112,1.2508,1.2511,28700000.0
2005-05-12 13:10:00,1.25093,1.25133,1.25093,1.25122,105500001.0
2005-05-12 13:11:00,1.25139,1.25139,1.25081,1.25081,155100002.0
2005-05-12 13:12:00,1.25088,1.25097,1.25077,1.25086,152999999.0
2005-05-12 13:13:00,1.25078,1.25078,1.2506,1.25071,28600000.0
2005-05-12 13:14:00,1.2507,1.2509,1.2507,1.2509,70100002.0
2005-05-12 13:15:00,1.25083,1.25083,1.25063,1.25074,75100002.0
2005-05-12 13:16:00,1.25058,1.25058,1.25034,1.25035,89000000.0
2005-05-12 13:17:00,1.25033,1.25033,1.25019,1.2502,120400001.0
2005-05-12 13:18:00,1.25032,1.25035,1.25032,1.25035,37300000.0
2005-05-12 13:19:00,1.25028,1.25029,1.25022,1.25023,76400001.0
2005-05-12 13:20:00,1.25018,1.25025,1.25015,1.2502,44199999.0
2005-05-12 13:21:00,1.25006,1.25006,1.25004,1.25004,4100000.0
2005-05-12 13:22:00,1.25001,1.25012,1.25001,1.25009,112000000.0
2005-05-12 13:23:00,1.2501,1.2501,1.2501,1.2501,70700000.0
2005-05-12 13:24:00,1.25009,1.2501,1.24997,1.25007,23000000.0
2005-05-12 13:25:00,1.25002,1.25006,1.25,1.25006,76599999.0
2005-05-12 13:26:00,1.24997,1.25004,1.24997,1.25002,14400000.0
2005-05-12 13:27:00,1.25013,1.25017,1.25011,1.25012,93900003.0
2005-05-12 13:28:00,1.24996,1.24996,1.24963,1.24963,72900002.0
2005-05-12 13:29:00,1.24975,1.2499,1.24975,1.24978,70600001.0
2005-05-12 13:30:00,1.24968,1.24968,1.24931,1.24948,95899999.0
2005-05-12 13:31:00,1.24943,1.24943,1.24913,1.24913,95300002.0
2005-05-12 13:32:00,1.24926,1.24926,1.249,1.24917,79200002.0
2005-05-12 13:33:00,1.24923,1.24924,1.24908,1.24924,36900000.0
2005-05-12 13:34:00,1.24932,1.24932,1.2492,1.24922,155599998.0
2005-05-12 13:35:00,1.24918,1.24924,1.24908,1.24924,166999999.0
2005-05-12 13:36:00,1.24919,1.24919,1.24914,1.24915,131600003.0
2005-05-12 13:37:00,1.24912,1.24912,1.24899,1.24903,64699999.0
2005-05-12 13:38:00,1.24905,1.24919,1.24905,1.24912,119200001.0
2005-05-12 13:39:00,1.2492,1.2492,1.2492,1.2492,17600000.0
2005-05-12 13:40:00,1.24918,1.2492,1.24915,1.24918,136400002.0
2005-05-12 13:41:00,1.2491,1.24923,1.24908,1.24914,55500001.0
2005-05-12 13:42:00,1.24925,1.24925,1.24913,1.24915,155600003.0
2005-05-12 13:43:00,1.24928,1.24939,1.24923,1.24927,136999998.0
2005-05-12 13:44:00,1.24943,1.24951,1.24933,1.24936,84300002.0
2005-05-12 13:45:00,1.24945,1.24955,1.24945,1.24955,92300002.0
2005-05-12 13:46:00,1.24953,1.24953,1.24937,1.24937,62700000.0
2005-05-12 13:47:00,1.2493,1.24943,1.24924,1.2494,135499999.0
2005-05-12 13:48:00,1.24942,1.24943,1.24941,1.24943,54000000.0
2005-05-12 13:49:00,1.2495,1.2495,1.24945,1.24945,4800000.0
2005-05-12 13:50:00,1.24943,1.24943,1.24927,1.24931,93900001.0
2005-05-12 13:51:00,1.24921,1.24921,1.249,1.249,22800000.0
2005-05-12 13:52:00,1.24916,1.24924,1.24911,1.24914,127099999.0
2005-05-12 13:53:00,1.24907,1.24912,1.24904,1.24904,115900001.0
2005-05-12 13:54:00,1.24912,1.24923,1.24912,1.24923,23899999.0
2005-05-12 13:55:00,1.24907,1.24922,1.24907,1.24922,21500000.0
2005-05-12 13:56:00,1.24927,1.24938,1.24927,1.24938,143899998.0
2005-05-12 13:57:00,1.24932,1.24939,1.24916,1.24938,121900001.0
2005-05-12 13:58:00,1.24945,1.24952,1.2493,1.2493,123800004.0
2005-05-12 13:59:00,1.24932,1.24955,1.24932,1.24943,36600000.0
2005-05-12 14:00:00,1.2495,1.24972,1.24949,1.24961,100200000.0
2005-05-12 14:01:00,1.24951,1.24951,1.24929,1.24934,96900000.0
2005-05-12 14:02:00,1.24942,1.24942,1.24923,1.24938,103900000.0
2005-05-12 14:03:00,1.24951,1.24969,1.24951,1.2496,84500000.0
2005-05-12 14:04:00,1.24944,1.24953,1.2493,1.2493,127700000.0
2005-05-12 14:05:00,1.24938,1.24948,1.24931,1.24941,90399997.0
2005-05-12 14:06:00,1.24938,1.24938,1.24926,1.24933,99499999.0
2005-05-12 14:07:00,1.24937,1.24952,1.2493,1.24948,27500000.0
2005-05-12 14:08:00,1.24955,1.24955,1.24952,1.24952,41900000.0
2005-05-12 14:09:00,1.24943,1.24945,1.24943,1.24945,23100000.0
2005-05-12 14:10:00,1.24951,1.24951,1.24929,1.24938,163199997.0
2005-05-12 14:11:00,1.24933,1.24937,1.24928,1.24932,98599999.0
2005-05-12 14:12:00,1.24933,1.24947,1.24933,1.2494,129600002.0
2005-05-12 14:13:00,1.24935,1.24935,1.24921,1.24929,79799999.0
2005-05-12 14:14:00,1.24925,1.2493,1.24915,1.24924,115200000.0
2005-05-12 14:15:00,1.2492,1.24927,1.24908,1.24908,121700000.0
2005-05-12 14:16:00,1.24917,1.24923,1.24917,1.24923,12000000.0
2005-05-12 14:17:00,1.24923,1.24925,1.24909,1.24925,87000000.0
2005-05-12 14:18:00,1.24916,1.24916,1.24891,1.24891,68700002.0
2005-05-12 14:19:00,1.24903,1.24917,1.24893,1.24893,71699999.0
2005-05-12 14:20:00,1.24884,1.24887,1.24871,1.24882,68100000.0
2005-05-12 14:21:00,1.24872,1.24885,1.24862,1.24862,56600000.0
2005-05-12 14:22:00,1.24844,1.24844,1.24836,1.24836,47600000.0
2005-05-12 14:23:00,1.24835,1.24835,1.24812,1.2482,102300001.0
2005-05-12 14:24:00,1.24818,1.24852,1.24811,1.24852,59200002.0
2005-05-12 14:25:00,1.24864,1.24875,1.24863,1.24875,84799999.0
2005-05-12 14:26:00,1.24872,1.24876,1.24852,1.24866,178100001.0
2005-05-12 14:27:00,1.24885,1.24886,1.24856,1.24881,127999997.0
2005-05-12 14:28:00,1.24875,1.2491,1.24875,1.2491,62699999.0
2005-05-12 14:29:00,1.2491,1.24916,1.24894,1.24907,113600003.0
2005-05-12 14:30:00,1.24868,1.25013,1.24849,1.24989,157500001.0
2005-05-12 14:31:00,1.24995,1.24995,1.24933,1.24975,36600000.0
2005-05-12 14:32:00,1.24976,1.25043,1.24962,1.25043,78000000.0
2005-05-12 14:33:00,1.25047,1.25079,1.25024,1.25064,127100000.0
2005-05-12 14:34:00,1.25058,1.25058,1.25032,1.25042,84699999.0
2005-05-12 14:35:00,1.25066,1.25138,1.25063,1.25138,19600000.0
2005-05-12 14:36:00,1.25154,1.25154,1.25104,1.25115,40200000.0
2005-05-12 14:37:00,1.2511,1.2511,1.25045,1.2505,201899998.0
2005-05-12 14:38:00,1.25054,1.25054,1.25028,1.25048,105600000.0
2005-05-12 14:39:00,1.25058,1.25087,1.25051,1.25081,87900001.0
2005-05-12 14:40:00,1.25073,1.25082,1.25065,1.25076,116599998.0
2005-05-12 14:41:00,1.25053,1.25087,1.25053,1.25068,81500000.0
2005-05-12 14:42:00,1.25063,1.25063,1.25048,1.25053,49899999.0
2005-05-12 14:43:00,1.25051,1.25076,1.25051,1.25075,69200002.0
2005-05-12 14:44:00,1.25068,1.25101,1.25061,1.25076,64200000.0
2005-05-12 14:45:00,1.25062,1.25062,1.25034,1.25044,102000001.0
2005-05-12 14:46:00,1.25036,1.25057,1.2503,1.25057,95400000.0
2005-05-12 14:47:00,1.25062,1.25086,1.25055,1.25086,39500000.0
2005-05-12 14:48:00,1.25094,1.25099,1.25068,1.25099,106300002.0
2005-05-12 14:49:00,1.25086,1.25098,1.25063,1.25098,79600000.0
2005-05-12 14:50:00,1.25072,1.25072,1.25044,1.25044,67900000.0
2005-05-12 14:51:00,1.25042,1.25042,1.24999,1.25025,167700001.0
2005-05-12 14:52:00,1.2503,1.25043,1.25022,1.25034,62299999.0
2005-05-12 14:53:00,1.25078,1.2515,1.25078,1.2515,74899998.0
2005-05-12 14:54:00,1.25118,1.2513,1.25104,1.2513,45500000.0
2005-05-12 14:55:00,1.2514,1.25144,1.25123,1.2513,132000001.0
2005-05-12 14:56:00,1.25103,1.25125,1.25095,1.25109,190099999.0
2005-05-12 14:57:00,1.25105,1.25121,1.25102,1.2512,105099999.0
2005-05-12 14:58:00,1.25134,1.25139,1.25126,1.25126,85200000.0
2005-05-12 14:59:00,1.25127,1.25127,1.25084,1.25089,94700002.0
2005-05-12 15:00:00,1.25052,1.25052,1.25015,1.25019,48199999.0
2005-05-12 15:01:00,1.25012,1.25028,1.25005,1.25022,107600004.0
2005-05-12 15:02:00,1.25025,1.25066,1.25025,1.25058,181299997.0
2005-05-12 15:03:00,1.25053,1.25075,1.25053,1.25063,58500000.0
2005-05-12 15:04:00,1.25047,1.2506,1.25029,1.25029,55700000.0
2005-05-12 15:05:00,1.25022,1.25024,1.24992,1.25016,116399998.0
2005-05-12 15:06:00,1.25013,1.25015,1.24996,1.25015,122300002.0
2005-05-12 15:07:00,1.25008,1.25038,1.25007,1.25027,116400003.0
2005-05-12 15:08:00,1.25026,1.25026,1.25007,1.25007,83200001.0
2005-05-12 15:09:00,1.25008,1.25052,1.25007,1.25043,142300000.0
2005-05-12 15:10:00,1.25043,1.25065,1.25043,1.2506,131500001.0
2005-05-12 15:11:00,1.25055,1.25062,1.2505,1.25055,131600000.0
2005-05-12 15:12:00,1.25053,1.25064,1.25042,1.25064,146000000.0
2005-05-12 15:13:00,1.25053,1.25075,1.25049,1.25075,92600001.0
2005-05-12 15:14:00,1.2507,1.2507,1.25047,1.25047,96300000.0
2005-05-12 15:15:00,1.25056,1.25071,1.25047,1.25055,160399999.0
2005-05-12 15:16:00,1.25062,1.25063,1.25052,1.25056,129000001.0
2005-05-12 15:17:00,1.25064,1.25073,1.25063,1.25069,119199998.0
2005-05-12 15:18:00,1.25071,1.25071,1.25066,1.25067,88200000.0
2005-05-12 15:19:00,1.25072,1.25077,1.25067,1.25067,65500000.0
2005-05-12 15:20:00,1.25065,1.2509,1.25065,1.2509,92100000.0
2005-05-12 15:21:00,1.25073,1.25085,1.25068,1.25081,49500000.0
2005-05-12 15:22:00,1.25082,1.25088,1.25049,1.25054,51600000.0
2005-05-12 15:23:00,1.25055,1.25063,1.25035,1.25035,161499999.0
2005-05-12 15:24:00,1.25062,1.25065,1.25054,1.25065,115299997.0
2005-05-12 15:25:00,1.25052,1.25069,1.25048,1.25069,80899999.0
2005-05-12 15:26:00,1.25069,1.25078,1.25043,1.25058,156400001.0
2005-05-12 15:27:00,1.25062,1.25076,1.25057,1.25076,107600001.0
2005-05-12 15:28:00,1.25069,1.25086,1.25066,1.25078,146000001.0
2005-05-12 15:29:00,1.25072,1.25072,1.25037,1.25037,46400002.0
2005-05-12 15:30:00,1.25038,1.25051,1.25028,1.2504,169400002.0
2005-05-12 15:31:00,1.25053,1.25053,1.25023,1.25028,25600000.0
2005-05-12 15:32:00,1.25039,1.25052,1.25036,1.25052,78400000.0
2005-05-12 15:33:00,1.25063,1.25068,1.25059,1.25068,36899999.0
2005-05-12 15:34:00,1.25072,1.25072,1.25047,1.25052,132199999.0
2005-05-12 15:35:00,1.25048,1.25048,1.25039,1.25044,83100001.0
2005-05-12 15:36:00,1.25045,1.25052,1.25039,1.25048,61999998.0
2005-05-12 15:37:00,1.25038,1.25067,1.25031,1.25067,54200000.0
2005-05-12 15:38:00,1.25065,1.25065,1.25045,1.25065,54700002.0
2005-05-12 15:39:00,1.2507,1.2507,1.25038,1.25058,152600001.0
2005-05-12 15:40:00,1.25058,1.25059,1.25052,1.25058,87600000.0
2005-05-12 15:41:00,1.25045,1.2505,1.25039,1.25048,79200001.0
2005-05-12 15:42:00,1.2503,1.25048,1.2503,1.25044,76300000.0
2005-05-12 15:43:00,1.25046,1.25046,1.25024,1.25042,133000001.0
2005-05-12 15:44:00,1.25038,1.25038,1.25033,1.25033,107899999.0
2005-05-12 15:45:00,1.2505,1.2505,1.25034,1.25046,82399998.0
2005-05-12 15:46:00,1.25048,1.25067,1.25043,1.2505,116600000.0
2005-05-12 15:47:00,1.25055,1.25069,1.25054,1.25054,55300000.0
2005-05-12 15:48:00,1.25048,1.25082,1.25039,1.25082,44100000.0
2005-05-12 15:49:00,1.2507,1.25075,1.25059,1.25059,90200002.0
2005-05-12 15:50:00,1.25063,1.25087,1.25063,1.25075,92699997.0
2005-05-12 15:51:00,1.25076,1.25111,1.25066,1.25111,120000000.0
2005-05-12 15:52:00,1.25119,1.25127,1.2508,1.25106,108099998.0
2005-05-12 15:53:00,1.25115,1.25119,1.25104,1.25119,85899998.0
2005-05-12 15:54:00,1.25139,1.25148,1.25108,1.25112,69499999.0
2005-05-12 15:55:00,1.25117,1.25127,1.25075,1.25076,57600000.0
2005-05-12 15:56:00,1.25067,1.25081,1.25067,1.25075,106600000.0
2005-05-12 15:57:00,1.25068,1.25078,1.25066,1.25067,64699999.0
2005-05-12 15:58:00,1.25086,1.25124,1.25086,1.25124,78900002.0
2005-05-12 15:59:00,1.25128,1.25145,1.25111,1.2512,193699998.0
2005-05-12 16:00:00,1.25151,1.25151,1.25125,1.25129,70100002.0
2005-05-12 16:01:00,1.2512,1.2512,1.25103,1.25118,98800000.0
2005-05-12 16:02:00,1.25117,1.25124,1.25112,1.25118,150300000.0
2005-05-12 16:03:00,1.25118,1.25118,1.25107,1.25113,100400000.0
2005-05-12 16:04:00,1.25129,1.25145,1.25129,1.25141,148300000.0
2005-05-12 16:05:00,1.25172,1.25187,1.25168,1.2518,110900001.0
2005-05-12 16:06:00,1.25194,1.25195,1.25166,1.25169,145400003.0
2005-05-12 16:07:00,1.25159,1.25173,1.25139,1.25139,172999997.0
2005-05-12 16:08:00,1.2515,1.25176,1.25147,1.25176,120100001.0
2005-05-12 16:09:00,1.25153,1.25153,1.25132,1.25139,71300000.0
2005-05-12 16:10:00,1.25129,1.25139,1.25129,1.25133,114600001.0
2005-05-12 16:11:00,1.25126,1.2514,1.2511,1.25112,95800000.0
2005-05-12 16:12:00,1.25118,1.25121,1.25103,1.25112,120700001.0
2005-05-12 16:13:00,1.2514,1.25152,1.25124,1.25132,94599998.0
2005-05-12 16:14:00,1.25164,1.25165,1.25148,1.25162,59199998.0
2005-05-12 16:15:00,1.25182,1.25182,1.25139,1.25163,159400000.0
2005-05-12 16:16:00,1.25156,1.25156,1.25139,1.25145,68100002.0
2005-05-12 16:17:00,1.25142,1.25144,1.25125,1.25125,74500000.0
2005-05-12 16:18:00,1.25132,1.25143,1.25127,1.25143,76999999.0
2005-05-12 16:19:00,1.25148,1.25148,1.25129,1.25135,53500000.0
2005-05-12 16:20:00,1.25131,1.25148,1.25129,1.25148,46800000.0
2005-05-12 16:21:00,1.25148,1.25149,1.25139,1.25148,116700000.0
2005-05-12 16:22:00,1.25137,1.25137,1.2513,1.2513,55600001.0
2005-05-12 16:23:00,1.25135,1.25135,1.25125,1.25125,70799999.0
2005-05-12 16:24:00,1.25135,1.25139,1.25125,1.25127,136100003.0
2005-05-12 16:25:00,1.25137,1.25146,1.25126,1.25143,79899999.0
2005-05-12 16:26:00,1.25135,1.25144,1.25132,1.2514,139900002.0
2005-05-12 16:27:00,1.25137,1.2517,1.25136,1.25168,121599997.0
2005-05-12 16:28:00,1.25162,1.25183,1.25162,1.25183,46500001.0
2005-05-12 16:29:00,1.25169,1.25182,1.2513,1.2513,119200000.0
2005-05-12 16:30:00,1.25107,1.25107,1.25087,1.25095,95299999.0
2005-05-12 16:31:00,1.2508,1.25086,1.25065,1.25075,92000001.0
2005-05-12 16:32:00,1.25067,1.25084,1.2505,1.25084,68400000.0
2005-05-12 16:33:00,1.25079,1.25095,1.25073,1.25073,98100001.0
2005-05-12 16:34:00,1.2508,1.25099,1.2507,1.2507,98100000.0
2005-05-12 16:35:00,1.25069,1.25073,1.25051,1.25073,90299999.0
2005-05-12 16:36:00,1.25077,1.25085,1.2506,1.25066,118199999.0
2005-05-12 16:37:00,1.25076,1.25081,1.2506,1.2507,74399999.0
2005-05-12 16:38:00,1.25072,1.25084,1.25062,1.25065,137799999.0
2005-05-12 16:39:00,1.25054,1.25065,1.25054,1.2506,170900001.0
2005-05-12 16:40:00,1.25061,1.25068,1.25029,1.25029,114600002.0
2005-05-12 16:41:00,1.2502,1.2502,1.24974,1.24974,39900000.0
2005-05-12 16:42:00,1.25003,1.25003,1.24975,1.24989,32700000.0
2005-05-12 16:43:00,1.24997,1.25008,1.24977,1.24977,32200000.0
2005-05-12 16:44:00,1.24962,1.24962,1.24903,1.24903,72600001.0
2005-05-12 16:45:00,1.24912,1.24947,1.24912,1.24941,81099998.0
2005-05-12 16:46:00,1.24925,1.24925,1.24912,1.24914,21400000.0
2005-05-12 16:47:00,1.24914,1.24914,1.24891,1.2491,140000000.0
2005-05-12 16:48:00,1.24907,1.24914,1.24896,1.24907,93000000.0
2005-05-12 16:49:00,1.24896,1.249,1.24876,1.24895,151899999.0
2005-05-12 16:50:00,1.2489,1.24893,1.24873,1.24878,234099999.0
2005-05-12 16:51:00,1.24877,1.24887,1.24868,1.24887,85400002.0
2005-05-12 16:52:00,1.24893,1.24913,1.24893,1.24907,123100001.0
2005-05-12 16:53:00,1.2491,1.24924,1.2491,1.24923,39200000.0
2005-05-12 16:54:00,1.24928,1.24931,1.24914,1.24927,160000001.0
2005-05-12 16:55:00,1.24909,1.24919,1.24897,1.24919,81400001.0
2005-05-12 16:56:00,1.24913,1.24913,1.24895,1.24895,24700000.0
2005-05-12 16:57:00,1.24896,1.24928,1.24896,1.2492,48200000.0
2005-05-12 16:58:00,1.24937,1.24944,1.24934,1.24934,80400001.0
2005-05-12 16:59:00,1.24927,1.24936,1.24918,1.2492,83100000.0
2005-05-12 17:00:00,1.24926,1.24946,1.24925,1.24946,124699999.0
2005-05-12 17:01:00,1.24936,1.24936,1.24931,1.24931,18300000.0
2005-05-12 17:02:00,1.24928,1.24932,1.24923,1.24923,75200000.0
2005-05-12 17:03:00,1.24932,1.24941,1.24915,1.2493,117599999.0
2005-05-12 17:04:00,1.24926,1.24939,1.24926,1.24931,66100002.0
2005-05-12 17:05:00,1.24928,1.24935,1.24924,1.24935,80500001.0
2005-05-12 17:06:00,1.24932,1.2494,1.24927,1.24932,119600000.0
2005-05-12 17:07:00,1.24933,1.24959,1.24933,1.24935,82000000.0
2005-05-12 17:08:00,1.24952,1.24965,1.24941,1.24959,73500000.0
2005-05-12 17:09:00,1.24965,1.24965,1.24934,1.24948,127299998.0
2005-05-12 17:10:00,1.24944,1.24944,1.24919,1.24928,126100002.0
2005-05-12 17:11:00,1.2492,1.24933,1.2492,1.24933,3900000.0
2005-05-12 17:12:00,1.24925,1.24925,1.24903,1.24914,70100001.0
2005-05-12 17:13:00,1.24899,1.24906,1.24899,1.24906,29200000.0
2005-05-12 17:14:00,1.24901,1.24903,1.2489,1.24903,61999998.0
2005-05-12 17:15:00,1.24888,1.24898,1.24881,1.24885,110700002.0
2005-05-12 17:16:00,1.24874,1.24875,1.24863,1.24864,90700002.0
2005-05-12 17:17:00,1.24855,1.24855,1.24841,1.24843,71700000.0
2005-05-12 17:18:00,1.24841,1.24871,1.24841,1.24849,97499999.0
2005-05-12 17:19:00,1.2485,1.24868,1.24841,1.24868,133100001.0
2005-05-12 17:20:00,1.24879,1.24881,1.24872,1.24881,126600001.0
2005-05-12 17:21:00,1.24845,1.24845,1.24819,1.24819,44000000.0
2005-05-12 17:22:00,1.24808,1.24835,1.24807,1.24826,84500000.0
2005-05-12 17:23:00,1.24832,1.24839,1.24832,1.24836,74100000.0
2005-05-12 17:24:00,1.24824,1.24839,1.24824,1.24839,79900002.0
2005-05-12 17:25:00,1.24846,1.24847,1.24838,1.2484,46400000.0
2005-05-12 17:26:00,1.24843,1.24866,1.24832,1.24866,67900000.0
2005-05-12 17:27:00,1.24863,1.24884,1.2486,1.24883,183200000.0
2005-05-12 17:28:00,1.2489,1.24896,1.2489,1.24896,23100000.0
2005-05-12 17:29:00,1.24892,1.24896,1.24887,1.24896,37300001.0
2005-05-12 17:30:00,1.24902,1.24921,1.24902,1.24916,70399998.0
2005-05-12 17:31:00,1.24919,1.2492,1.24912,1.24912,102900000.0
2005-05-12 17:32:00,1.24908,1.24917,1.24907,1.24917,90899999.0
2005-05-12 17:33:00,1.24924,1.24924,1.24921,1.24921,28900000.0
2005-05-12 17:34:00,1.24929,1.24937,1.2491,1.2491,71600000.0
2005-05-12 17:35:00,1.24913,1.24937,1.24913,1.24925,81800002.0
2005-05-12 17:36:00,1.24915,1.24915,1.24901,1.24914,85099999.0
2005-05-12 17:37:00,1.24909,1.24915,1.24908,1.24912,37800000.0
2005-05-12 17:38:00,1.24908,1.24917,1.24904,1.24913,54400000.0
2005-05-12 17:39:00,1.24918,1.24918,1.24912,1.24912,6700000.0
2005-05-12 17:40:00,1.24917,1.24923,1.24913,1.24923,23400000.0
2005-05-12 17:41:00,1.24917,1.24933,1.24917,1.24933,41200001.0
2005-05-12 17:42:00,1.24938,1.24943,1.24938,1.24943,1600000.0
2005-05-12 17:43:00,1.24938,1.2494,1.24928,1.24938,112600000.0
2005-05-12 17:44:00,1.24937,1.24939,1.24931,1.24938,114200000.0
2005-05-12 17:45:00,1.2493,1.2493,1.2493,1.2493,6900000.0
2005-05-12 17:46:00,1.2493,1.2493,1.24924,1.24928,93100001.0
2005-05-12 17:47:00,1.24926,1.24926,1.24906,1.24906,9000000.0
2005-05-12 17:48:00,1.24891,1.24891,1.24885,1.24885,36700000.0
2005-05-12 17:49:00,1.24892,1.24905,1.24892,1.24905,18600000.0
2005-05-12 17:50:00,1.24917,1.24917,1.24907,1.24907,23900000.0
2005-05-12 17:51:00,1.24912,1.24944,1.2489,1.24944,23100000.0
2005-05-12 17:52:00,1.24906,1.24915,1.24906,1.24915,117700000.0
2005-05-12 17:53:00,1.24903,1.2491,1.24903,1.24905,128300000.0
2005-05-12 17:54:00,1.24915,1.24941,1.24915,1.24941,78600000.0
2005-05-12 17:55:00,1.24945,1.24947,1.24927,1.24947,59200000.0
2005-05-12 17:56:00,1.24931,1.24947,1.24927,1.24945,110700000.0
2005-05-12 17:57:00,1.24922,1.24935,1.24915,1.24929,159300002.0
2005-05-12 17:58:00,1.24908,1.24911,1.24903,1.24909,51300000.0
2005-05-12 17:59:00,1.249,1.2491,1.24898,1.24903,76899999.0
2005-05-12 18:00:00,1.24877,1.24877,1.24842,1.24853,108399999.0
2005-05-12 18:01:00,1.2486,1.24875,1.24843,1.24843,503800004.0
2005-05-12 18:02:00,1.24835,1.24841,1.24826,1.24838,785899991.0
2005-05-12 18:03:00,1.24841,1.24868,1.24841,1.24868,949699993.0
2005-05-12 18:04:00,1.24875,1.24886,1.24866,1.24866,685199999.0
2005-05-12 18:05:00,1.24874,1.24876,1.24844,1.24876,980000002.0
2005-05-12 18:06:00,1.24873,1.24895,1.24871,1.24895,687400000.0
2005-05-12 18:07:00,1.2489,1.24905,1.2489,1.24898,1050900006.0
2005-05-12 18:08:00,1.24897,1.24905,1.24886,1.24888,1209499995.0
2005-05-12 18:09:00,1.24885,1.24894,1.2488,1.24882,585399998.0
2005-05-12 18:10:00,1.24891,1.24905,1.24884,1.24895,640699993.0
2005-05-12 18:11:00,1.24902,1.24902,1.24879,1.249,823600004.0
2005-05-12 18:12:00,1.24903,1.24903,1.24895,1.24895,97499998.0
2005-05-12 18:13:00,1.249,1.24913,1.24897,1.24913,324899998.0
2005-05-12 18:14:00,1.24915,1.24915,1.24903,1.2491,535399998.0
2005-05-12 18:15:00,1.24906,1.24919,1.24905,1.24911,814599996.0
2005-05-12 18:16:00,1.24913,1.24919,1.24906,1.24918,488200000.0
2005-05-12 18:17:00,1.24921,1.24941,1.24921,1.24941,895900008.0
2005-05-12 18:18:00,1.24967,1.24967,1.2494,1.2494,526799995.0
2005-05-12 18:19:00,1.24945,1.24948,1.24938,1.24942,174099998.0
2005-05-12 18:20:00,1.2495,1.2495,1.24915,1.24918,670200002.0
2005-05-12 18:21:00,1.24917,1.24917,1.24905,1.24905,217400001.0
2005-05-12 18:22:00,1.24911,1.24923,1.24911,1.24923,252700003.0
2005-05-12 18:23:00,1.24936,1.24936,1.24919,1.2492,352499997.0
2005-05-12 18:24:00,1.24927,1.24938,1.24917,1.24919,605300002.0
2005-05-12 18:25:00,1.24917,1.24937,1.24915,1.24937,591800004.0
2005-05-12 18:26:00,1.24939,1.24954,1.24924,1.24952,916999997.0
2005-05-12 18:27:00,1.24955,1.24956,1.24924,1.24947,472900001.0
2005-05-12 18:28:00,1.24949,1.24962,1.24943,1.24952,402600002.0
2005-05-12 18:29:00,1.24949,1.24949,1.24941,1.24941,382300001.0
2005-05-12 18:30:00,1.24942,1.2495,1.24937,1.24949,941800006.0
2005-05-12 18:31:00,1.24948,1.24948,1.24937,1.24939,448999998.0
2005-05-12 18:32:00,1.24938,1.24947,1.2493,1.2494,354699999.0
2005-05-12 18:33:00,1.2495,1.24957,1.24942,1.24945,464599992.0
2005-05-12 18:34:00,1.24942,1.24943,1.24931,1.24943,371800003.0
2005-05-12 18:35:00,1.24945,1.24945,1.24935,1.2494,478200005.0
2005-05-12 18:36:00,1.24927,1.24928,1.24916,1.24921,353100001.0
2005-05-12 18:37:00,1.24915,1.24923,1.24915,1.2492,134800000.0
2005-05-12 18:38:00,1.24928,1.2493,1.2492,1.2493,168100002.0
2005-05-12 18:39:00,1.2493,1.24933,1.24925,1.2493,196300000.0
2005-05-12 18:40:00,1.24931,1.24945,1.2493,1.2494,706099999.0
2005-05-12 18:41:00,1.2494,1.24944,1.24933,1.24935,261000000.0
2005-05-12 18:42:00,1.2494,1.24944,1.24931,1.24937,432800000.0
2005-05-12 18:43:00,1.24935,1.24935,1.24925,1.24925,503400002.0
2005-05-12 18:44:00,1.24942,1.24963,1.24933,1.24963,327000002.0
2005-05-12 18:45:00,1.24935,1.24935,1.24925,1.24927,497999994.0
2005-05-12 18:46:00,1.2493,1.24935,1.24925,1.2493,277199996.0
2005-05-12 18:47:00,1.2493,1.2493,1.2493,1.2493,40599998.0
2005-05-12 18:48:00,1.24902,1.24963,1.24891,1.24963,129800001.0
2005-05-12 18:49:00,1.24937,1.2494,1.24933,1.24938,162500003.0
2005-05-12 18:50:00,1.24932,1.24938,1.2493,1.24936,65300000.0
2005-05-12 18:51:00,1.24932,1.24942,1.24932,1.24938,149599999.0
2005-05-12 18:52:00,1.2494,1.24946,1.24928,1.24941,187499997.0
2005-05-12 18:53:00,1.2494,1.24945,1.24933,1.24935,513399998.0
2005-05-12 18:54:00,1.24935,1.24935,1.2493,1.24935,308199999.0
2005-05-12 18:55:00,1.24963,1.24966,1.24929,1.24953,551399998.0
2005-05-12 18:56:00,1.24942,1.24948,1.2494,1.2494,209300003.0
2005-05-12 18:57:00,1.2494,1.24945,1.2494,1.24943,245899996.0
2005-05-12 18:58:00,1.24947,1.24947,1.24938,1.24938,146500001.0
2005-05-12 18:59:00,1.24935,1.24945,1.24933,1.24933,643500002.0
2005-05-12 19:00:00,1.24935,1.2494,1.24933,1.2494,239900000.0
2005-05-12 19:01:00,1.24935,1.24939,1.24933,1.24933,104500000.0
2005-05-12 19:02:00,1.2493,1.2493,1.24925,1.2493,261600000.0
2005-05-12 19:03:00,1.2493,1.24935,1.24925,1.24925,439699996.0
2005-05-12 19:04:00,1.24937,1.24942,1.24927,1.24927,187199999.0
2005-05-12 19:05:00,1.24925,1.2493,1.24923,1.24927,239699999.0
2005-05-12 19:06:00,1.2493,1.24935,1.24923,1.24927,370200000.0
2005-05-12 19:07:00,1.24928,1.24932,1.24924,1.24932,150800002.0
2005-05-12 19:08:00,1.24933,1.24935,1.24925,1.24933,491900007.0
2005-05-12 19:09:00,1.24933,1.24935,1.24923,1.24925,597700007.0
2005-05-12 19:10:00,1.24928,1.24928,1.24917,1.24917,62500000.0
2005-05-12 19:11:00,1.24914,1.24919,1.24907,1.24915,401499998.0
2005-05-12 19:12:00,1.24917,1.24923,1.24913,1.24915,226200005.0
2005-05-12 19:13:00,1.24915,1.2492,1.2491,1.24915,179700000.0
2005-05-12 19:14:00,1.24913,1.24931,1.24911,1.24927,448199999.0
2005-05-12 19:15:00,1.24912,1.24918,1.24909,1.24918,359899997.0
2005-05-12 19:16:00,1.2491,1.24917,1.24904,1.24917,310600002.0
2005-05-12 19:17:00,1.2491,1.2491,1.24891,1.24902,208900000.0
2005-05-12 19:18:00,1.24903,1.24905,1.24893,1.24898,538200005.0
2005-05-12 19:19:00,1.24893,1.24903,1.24893,1.249,147300002.0
2005-05-12 19:20:00,1.24897,1.24897,1.24885,1.24885,149600000.0
2005-05-12 19:21:00,1.24888,1.24888,1.2488,1.2488,84900000.0
2005-05-12 19:22:00,1.24883,1.24888,1.2488,1.24888,170000003.0
2005-05-12 19:23:00,1.24885,1.24891,1.24883,1.24884,112999998.0
2005-05-12 19:24:00,1.2489,1.2489,1.24885,1.2489,25000000.0
2005-05-12 19:25:00,1.2489,1.2489,1.2489,1.2489,72800001.0
2005-05-12 19:26:00,1.24887,1.24887,1.24881,1.24883,110200001.0
2005-05-12 19:27:00,1.24885,1.24885,1.24873,1.24881,330000001.0
2005-05-12 19:28:00,1.24891,1.24904,1.24891,1.24898,106300000.0
2005-05-12 19:29:00,1.24899,1.24899,1.2489,1.24892,81200002.0
2005-05-12 19:30:00,1.24899,1.24915,1.24899,1.24908,87300000.0
2005-05-12 19:31:00,1.24904,1.24904,1.24897,1.249,119300001.0
2005-05-12 19:32:00,1.24905,1.24918,1.24905,1.24914,29000000.0
2005-05-12 19:33:00,1.24917,1.24923,1.2491,1.24916,328300001.0
2005-05-12 19:34:00,1.24933,1.24933,1.24919,1.24927,15400000.0
2005-05-12 19:35:00,1.24927,1.24927,1.24923,1.24923,22900000.0
2005-05-12 19:36:00,1.24922,1.2495,1.24921,1.2493,242700001.0
2005-05-12 19:37:00,1.24948,1.24955,1.24939,1.24942,710500005.0
2005-05-12 19:38:00,1.24941,1.24962,1.24941,1.2496,120000000.0
2005-05-12 19:39:00,1.24965,1.24982,1.24962,1.24982,342200003.0
2005-05-12 19:40:00,1.24984,1.24984,1.24975,1.24983,247200004.0
2005-05-12 19:41:00,1.24979,1.24979,1.24964,1.24968,235700001.0
2005-05-12 19:42:00,1.24972,1.24989,1.24972,1.24989,168799999.0
2005-05-12 19:43:00,1.24998,1.24998,1.2499,1.2499,94200000.0
2005-05-12 19:44:00,1.24995,1.25007,1.24995,1.25005,40900001.0
2005-05-12 19:45:00,1.25009,1.25022,1.25007,1.25017,128599999.0
2005-05-12 19:46:00,1.25025,1.25027,1.2502,1.25027,146500001.0
2005-05-12 19:47:00,1.25022,1.25023,1.25001,1.2502,76600000.0
2005-05-12 19:48:00,1.25011,1.25025,1.25011,1.25025,55099999.0
2005-05-12 19:49:00,1.25013,1.25013,1.24955,1.24996,170200000.0
2005-05-12 19:50:00,1.25002,1.25008,1.25,1.25008,59699999.0
2005-05-12 19:51:00,1.25015,1.25027,1.25015,1.25027,96599999.0
2005-05-12 19:52:00,1.25026,1.25028,1.2501,1.25021,118799998.0
2005-05-12 19:53:00,1.25028,1.25035,1.25021,1.25021,117900001.0
2005-05-12 19:54:00,1.24995,1.25037,1.24968,1.25037,87400001.0
2005-05-12 19:55:00,1.25036,1.25053,1.25026,1.25053,80100001.0
2005-05-12 19:56:00,1.25051,1.25051,1.25028,1.25033,219100003.0
2005-05-12 19:57:00,1.25042,1.25044,1.25025,1.25025,220400004.0
2005-05-12 19:58:00,1.25022,1.25076,1.25014,1.25076,162300002.0
2005-05-12 19:59:00,1.25086,1.25086,1.24998,1.25032,144300001.0
2005-05-12 20:00:00,1.25043,1.25074,1.25043,1.25074,75900000.0
2005-05-12 20:01:00,1.25066,1.25075,1.25053,1.25075,63200000.0
2005-05-12 20:02:00,1.25094,1.25094,1.25054,1.25062,106500002.0
2005-05-12 20:03:00,1.25087,1.25088,1.25069,1.25086,439300005.0
2005-05-12 20:04:00,1.25095,1.25096,1.25067,1.25082,161700002.0
2005-05-12 20:05:00,1.25088,1.25106,1.25074,1.25098,85599999.0
2005-05-12 20:06:00,1.25096,1.25096,1.25063,1.25063,98900000.0
2005-05-12 20:07:00,1.25079,1.25085,1.25061,1.25085,194899999.0
2005-05-12 20:08:00,1.25087,1.25087,1.25073,1.25085,372699999.0
2005-05-12 20:09:00,1.25059,1.25071,1.25053,1.25063,254700002.0
2005-05-12 20:10:00,1.25059,1.25059,1.25052,1.25058,72299999.0
2005-05-12 20:11:00,1.25046,1.25046,1.25017,1.25022,259400000.0
2005-05-12 20:12:00,1.25026,1.25026,1.2501,1.25025,529399999.0
2005-05-12 20:13:00,1.25033,1.25033,1.25027,1.2503,138800000.0
2005-05-12 20:14:00,1.25027,1.2504,1.25027,1.25038,180500003.0
2005-05-12 20:15:00,1.25063,1.25067,1.25045,1.25065,602799996.0
2005-05-12 20:16:00,1.2506,1.25078,1.25055,1.25072,669600002.0
2005-05-12 20:17:00,1.25073,1.25076,1.25055,1.25074,284200001.0
2005-05-12 20:18:00,1.25079,1.25086,1.25076,1.25082,129699999.0
2005-05-12 20:19:00,1.25065,1.25083,1.25064,1.25083,54500000.0
2005-05-12 20:20:00,1.25083,1.25096,1.25083,1.25089,336099998.0
2005-05-12 20:21:00,1.25085,1.25085,1.25057,1.25069,328000004.0
2005-05-12 20:22:00,1.25065,1.25066,1.25049,1.25065,389500003.0
2005-05-12 20:23:00,1.25061,1.2507,1.25054,1.25058,415999996.0
2005-05-12 20:24:00,1.25067,1.25067,1.25032,1.25037,316700002.0
2005-05-12 20:25:00,1.25028,1.25042,1.25026,1.25042,174900002.0
2005-05-12 20:26:00,1.25042,1.25042,1.25026,1.2503,231600004.0
2005-05-12 20:27:00,1.25033,1.25045,1.25033,1.25033,207599997.0
2005-05-12 20:28:00,1.25035,1.25045,1.25035,1.2504,710600005.0
2005-05-12 20:29:00,1.25037,1.25055,1.25036,1.25045,451100003.0
2005-05-12 20:30:00,1.25041,1.25055,1.25041,1.2505,315900005.0
2005-05-12 20:31:00,1.25052,1.25052,1.25032,1.25034,547800001.0
2005-05-12 20:32:00,1.2503,1.25031,1.25008,1.25021,424100003.0
2005-05-12 20:33:00,1.25017,1.25031,1.25017,1.25017,240600003.0
2005-05-12 20:34:00,1.25015,1.25037,1.25014,1.25037,85900000.0
2005-05-12 20:35:00,1.25043,1.25043,1.25028,1.25037,261499999.0
2005-05-12 20:36:00,1.25034,1.25043,1.25015,1.25033,408600000.0
2005-05-12 20:37:00,1.25033,1.25033,1.25008,1.25016,209100000.0
2005-05-12 20:38:00,1.25015,1.25019,1.24999,1.25004,301200002.0
2005-05-12 20:39:00,1.25003,1.25023,1.25002,1.25015,405500000.0
2005-05-12 20:40:00,1.25014,1.25017,1.25004,1.25007,386599992.0
2005-05-12 20:41:00,1.25013,1.25021,1.25009,1.25013,532700004.0
2005-05-12 20:42:00,1.2502,1.25051,1.2502,1.25051,434600000.0
2005-05-12 20:43:00,1.2505,1.2506,1.25031,1.25048,147200001.0
2005-05-12 20:44:00,1.25042,1.25051,1.25028,1.25035,142499998.0
2005-05-12 20:45:00,1.25032,1.25032,1.25022,1.25022,136700000.0
2005-05-12 20:46:00,1.25044,1.25054,1.25031,1.25052,197300003.0
2005-05-12 20:47:00,1.25057,1.25063,1.25035,1.25059,225100002.0
2005-05-12 20:48:00,1.25063,1.25063,1.25038,1.2504,75399999.0
2005-05-12 20:49:00,1.25037,1.25043,1.2503,1.25043,394300001.0
2005-05-12 20:50:00,1.25031,1.25043,1.25028,1.2504,142499999.0
2005-05-12 20:51:00,1.25041,1.25041,1.25031,1.25035,87200002.0
2005-05-12 20:52:00,1.2504,1.2504,1.25018,1.25024,133900003.0
2005-05-12 20:53:00,1.25012,1.25016,1.25002,1.25012,222500001.0
2005-05-12 20:54:00,1.25019,1.25019,1.24997,1.24998,468000003.0
2005-05-12 20:55:00,1.25011,1.25016,1.25003,1.25016,186799998.0
2005-05-12 20:56:00,1.25017,1.25017,1.25003,1.25005,538699998.0
2005-05-12 20:57:00,1.25004,1.25024,1.25004,1.2502,407900004.0
2005-05-12 20:58:00,1.25021,1.25047,1.25014,1.25033,300600002.0
2005-05-12 20:59:00,1.25018,1.25042,1.25011,1.25042,229800002.0
2005-05-12 21:00:00,1.25049,1.25049,1.25016,1.25038,919800003.0
2005-05-12 21:01:00,1.25037,1.25048,1.25015,1.25046,573499999.0
2005-05-12 21:02:00,1.2505,1.25051,1.25026,1.25027,173000000.0
2005-05-12 21:03:00,1.25027,1.25027,1.25001,1.25012,547499998.0
2005-05-12 21:04:00,1.25021,1.25052,1.25021,1.25049,612700002.0
2005-05-12 21:05:00,1.2505,1.2505,1.25021,1.25044,721700007.0
2005-05-12 21:06:00,1.2507,1.2507,1.25052,1.25066,130100001.0
2005-05-12 21:07:00,1.2505,1.25055,1.2504,1.25042,631500002.0
2005-05-12 21:08:00,1.25042,1.25057,1.25042,1.25057,225600001.0
2005-05-12 21:09:00,1.2505,1.2507,1.2505,1.2507,43600000.0
2005-05-12 21:10:00,1.25068,1.25074,1.25062,1.25063,442000003.0
2005-05-12 21:11:00,1.25058,1.2506,1.25048,1.25054,347699998.0
2005-05-12 21:12:00,1.25056,1.25056,1.25028,1.25028,221600000.0
2005-05-12 21:13:00,1.25028,1.25028,1.25014,1.25019,576200001.0
2005-05-12 21:14:00,1.24976,1.25032,1.24976,1.2503,236500002.0
2005-05-12 21:15:00,1.25025,1.2503,1.25025,1.25027,140900000.0
2005-05-12 21:16:00,1.25022,1.25027,1.2502,1.2502,132200000.0
2005-05-12 21:17:00,1.25027,1.25031,1.25026,1.25027,27700000.0
2005-05-12 21:18:00,1.2503,1.25035,1.25025,1.2503,70800000.0
2005-05-12 21:19:00,1.25029,1.25058,1.25029,1.25058,60999999.0
2005-05-12 21:20:00,1.25047,1.25073,1.25047,1.2507,159000001.0
2005-05-12 21:21:00,1.25054,1.25054,1.25046,1.25046,46800001.0
2005-05-12 21:22:00,1.2504,1.25054,1.2504,1.25054,47500000.0
2005-05-12 21:23:00,1.25055,1.25065,1.25055,1.25065,1800000.0
2005-05-12 21:24:00,1.25064,1.25081,1.25052,1.25063,109300003.0
2005-05-12 21:25:00,1.25073,1.25078,1.25073,1.25078,21600000.0
2005-05-12 21:26:00,1.25084,1.2509,1.25078,1.25087,124599998.0
2005-05-12 21:27:00,1.2509,1.2509,1.25087,1.2509,141100000.0
2005-05-12 21:28:00,1.25087,1.25088,1.25065,1.2508,344300002.0
2005-05-12 21:29:00,1.25077,1.25077,1.25055,1.25055,286700000.0
2005-05-12 21:30:00,1.25087,1.25087,1.25067,1.25067,176100002.0
2005-05-12 21:31:00,1.25064,1.25071,1.25064,1.25064,90199998.0
2005-05-12 21:32:00,1.25062,1.25068,1.25056,1.25068,225100000.0
2005-05-12 21:33:00,1.25078,1.25087,1.25074,1.25087,115900000.0
2005-05-12 21:34:00,1.25085,1.25091,1.2508,1.25084,62100000.0
2005-05-12 21:35:00,1.25085,1.25097,1.25085,1.25093,107399997.0
2005-05-12 21:36:00,1.25092,1.25097,1.25074,1.25074,59300000.0
2005-05-12 21:37:00,1.2511,1.2511,1.25103,1.25103,69900000.0
2005-05-12 21:38:00,1.25097,1.25097,1.25076,1.25079,159699999.0
2005-05-12 21:39:00,1.25082,1.25111,1.25081,1.25083,274100000.0
2005-05-12 21:40:00,1.25078,1.25078,1.25065,1.25065,366199999.0
2005-05-12 21:41:00,1.25085,1.25087,1.25083,1.25087,38200000.0
2005-05-12 21:42:00,1.25112,1.2512,1.25089,1.25113,122699997.0
2005-05-12 21:43:00,1.25094,1.251,1.25092,1.25092,81100000.0
2005-05-12 21:44:00,1.25093,1.25097,1.25087,1.25097,137900005.0
2005-05-12 21:45:00,1.25096,1.25096,1.25075,1.2508,120900000.0
2005-05-12 21:46:00,1.2508,1.25085,1.25075,1.25077,186300000.0
2005-05-12 21:47:00,1.25075,1.2508,1.25075,1.25077,196299998.0
2005-05-12 21:48:00,1.2508,1.2508,1.25075,1.2508,202700004.0
2005-05-12 21:49:00,1.2507,1.25083,1.2507,1.25073,59300000.0
2005-05-12 21:50:00,1.25066,1.25086,1.25066,1.25086,66400001.0
2005-05-12 21:51:00,1.2508,1.2508,1.25073,1.25073,77100001.0
2005-05-12 21:52:00,1.25072,1.2508,1.25072,1.2508,74800001.0
2005-05-12 21:53:00,1.2508,1.2508,1.25072,1.2508,136000001.0
2005-05-12 21:54:00,1.25103,1.25118,1.25103,1.25107,131299997.0
2005-05-12 21:55:00,1.2508,1.2508,1.25077,1.2508,45799998.0
2005-05-12 21:56:00,1.25083,1.25083,1.25083,1.25083,14400000.0
2005-05-12 21:57:00,1.25085,1.25103,1.25085,1.25088,55200002.0
2005-05-12 21:58:00,1.25085,1.25097,1.25085,1.25092,25500000.0
2005-05-12 21:59:00,1.2508,1.25095,1.2508,1.2509,137700000.0
2005-05-12 22:00:00,1.25092,1.251,1.25083,1.25083,320800000.0
2005-05-12 22:01:00,1.25089,1.25105,1.25089,1.25104,121999999.0
2005-05-12 22:02:00,1.25106,1.25126,1.25106,1.25112,392499998.0
2005-05-12 22:03:00,1.25106,1.25117,1.25106,1.25117,100600002.0
2005-05-12 22:04:00,1.2512,1.2512,1.25098,1.25108,143900003.0
2005-05-12 22:05:00,1.25119,1.25127,1.25119,1.25124,75799999.0
2005-05-12 22:06:00,1.25121,1.25121,1.25094,1.25107,344999997.0
2005-05-12 22:07:00,1.251,1.25126,1.25082,1.25126,59000000.0
2005-05-12 22:08:00,1.25113,1.25122,1.25104,1.25122,122000001.0
2005-05-12 22:09:00,1.25104,1.25119,1.25104,1.25107,127599999.0
2005-05-12 22:10:00,1.25112,1.25115,1.25096,1.25108,170799997.0
2005-05-12 22:11:00,1.2511,1.25119,1.2511,1.25119,121200001.0
2005-05-12 22:12:00,1.25117,1.25118,1.25112,1.25112,117500002.0
2005-05-12 22:13:00,1.25115,1.25123,1.25113,1.25118,132799998.0
2005-05-12 22:14:00,1.25117,1.25138,1.25114,1.25138,170400001.0
2005-05-12 22:15:00,1.25145,1.25145,1.2513,1.25143,73200001.0
2005-05-12 22:16:00,1.25142,1.25142,1.2513,1.25138,119599998.0
2005-05-12 22:17:00,1.25134,1.25146,1.25134,1.25146,112400000.0
2005-05-12 22:18:00,1.25142,1.25142,1.2513,1.2513,78200000.0
2005-05-12 22:19:00,1.25153,1.2516,1.25143,1.2516,93600002.0
2005-05-12 22:20:00,1.2513,1.25142,1.2513,1.25142,145200002.0
2005-05-12 22:21:00,1.25143,1.25143,1.2513,1.25133,225900000.0
2005-05-12 22:22:00,1.2513,1.2513,1.25115,1.25115,45800000.0
2005-05-12 22:23:00,1.2513,1.2513,1.2513,1.2513,164200004.0
2005-05-12 22:24:00,1.25129,1.25135,1.25125,1.25135,148699999.0
2005-05-12 22:25:00,1.25135,1.25135,1.25125,1.25125,84099999.0
2005-05-12 22:26:00,1.2513,1.25135,1.2513,1.25135,41899998.0
2005-05-12 22:27:00,1.2513,1.25151,1.25127,1.2513,350800002.0
2005-05-12 22:28:00,1.2514,1.25153,1.25138,1.25153,86800002.0
2005-05-12 22:29:00,1.25132,1.25142,1.25127,1.25127,290600001.0
2005-05-12 22:30:00,1.25125,1.25125,1.25112,1.25117,165399999.0
2005-05-12 22:31:00,1.25113,1.25113,1.25102,1.25102,74599998.0
2005-05-12 22:32:00,1.25094,1.25103,1.25081,1.25081,75700001.0
2005-05-12 22:33:00,1.25075,1.25087,1.25075,1.25087,156000004.0
2005-05-12 22:34:00,1.25075,1.25086,1.25067,1.25085,420000004.0
2005-05-12 22:35:00,1.25092,1.25092,1.25075,1.2508,169300000.0
2005-05-12 22:36:00,1.25068,1.25068,1.25057,1.25062,67500001.0
2005-05-12 22:37:00,1.25063,1.25076,1.2506,1.25062,119499999.0
2005-05-12 22:38:00,1.25062,1.25091,1.25062,1.25074,178099999.0
2005-05-12 22:39:00,1.25072,1.25072,1.25055,1.25055,209399997.0
2005-05-12 22:40:00,1.25079,1.25079,1.2505,1.2505,72100002.0
2005-05-12 22:41:00,1.25043,1.25043,1.25018,1.25019,83100000.0
2005-05-12 22:42:00,1.25033,1.25038,1.2503,1.25036,113200001.0
2005-05-12 22:43:00,1.25063,1.25066,1.25044,1.25066,219800003.0
2005-05-12 22:44:00,1.25066,1.25068,1.25057,1.25062,179000002.0
2005-05-12 22:45:00,1.25065,1.2507,1.25065,1.2507,48400001.0
2005-05-12 22:46:00,1.25086,1.25103,1.25064,1.25103,90200000.0
2005-05-12 22:47:00,1.25063,1.25069,1.2504,1.25054,70900002.0
2005-05-12 22:48:00,1.25048,1.25058,1.25045,1.25055,86099999.0
2005-05-12 22:49:00,1.25063,1.25067,1.25049,1.25049,108100002.0
2005-05-12 22:50:00,1.25058,1.25058,1.25038,1.25038,112400000.0
2005-05-12 22:51:00,1.2505,1.2505,1.2503,1.2504,96499999.0
2005-05-12 22:52:00,1.25037,1.25047,1.25032,1.25032,242999999.0
2005-05-12 22:53:00,1.25035,1.25045,1.2503,1.25035,162499998.0
2005-05-12 22:54:00,1.25038,1.2507,1.25038,1.25064,100000000.0
2005-05-12 22:55:00,1.25073,1.25073,1.25046,1.25048,287800004.0
2005-05-12 22:56:00,1.25043,1.25043,1.25032,1.25032,67700000.0
2005-05-12 22:57:00,1.25034,1.25048,1.25034,1.25048,154900000.0
2005-05-12 22:58:00,1.25047,1.25047,1.2503,1.25046,128300002.0
2005-05-12 22:59:00,1.25045,1.25045,1.25015,1.25025,85099999.0
2005-05-12 23:00:00,1.2502,1.25025,1.2502,1.25025,16700000.0
2005-05-12 23:01:00,1.25067,1.25081,1.25065,1.25077,146800000.0
2005-05-12 23:02:00,1.25078,1.25109,1.25077,1.25093,92800002.0
2005-05-12 23:03:00,1.25122,1.25122,1.25092,1.25099,110400000.0
2005-05-12 23:04:00,1.25135,1.25135,1.25099,1.25103,144300000.0
2005-05-12 23:05:00,1.25113,1.25164,1.25101,1.25157,77100002.0
2005-05-12 23:06:00,1.25125,1.25168,1.25122,1.25145,147500002.0
2005-05-12 23:07:00,1.25132,1.2514,1.25097,1.25108,164499999.0
2005-05-12 23:08:00,1.25135,1.25141,1.25107,1.25126,52400001.0
2005-05-12 23:09:00,1.25134,1.25139,1.25104,1.25114,107000000.0
2005-05-12 23:10:00,1.25128,1.25145,1.25104,1.25104,105800004.0
2005-05-12 23:11:00,1.25111,1.25143,1.25111,1.2513,88300001.0
2005-05-12 23:12:00,1.2514,1.25183,1.2514,1.25162,140699998.0
2005-05-12 23:13:00,1.2516,1.25169,1.25145,1.25155,67500001.0
2005-05-12 23:14:00,1.25167,1.25171,1.2514,1.25148,193599999.0
2005-05-12 23:15:00,1.25158,1.25166,1.25142,1.25155,128300005.0
2005-05-12 23:16:00,1.25162,1.25175,1.2514,1.2517,109500000.0
2005-05-12 23:17:00,1.2516,1.2516,1.25076,1.25104,143000000.0
2005-05-12 23:18:00,1.25155,1.25169,1.2514,1.25147,47099999.0
2005-05-12 23:19:00,1.25148,1.25148,1.25138,1.25138,25800001.0
2005-05-12 23:20:00,1.25151,1.25161,1.25131,1.25133,69700001.0
2005-05-12 23:21:00,1.25164,1.25175,1.25138,1.25142,129300000.0
2005-05-12 23:22:00,1.25155,1.25164,1.25129,1.25139,159599996.0
2005-05-12 23:23:00,1.25162,1.25162,1.25136,1.25152,89799999.0
2005-05-12 23:24:00,1.25162,1.25175,1.25141,1.25163,124000001.0
2005-05-12 23:25:00,1.25173,1.25173,1.2513,1.2513,80400002.0
2005-05-12 23:26:00,1.25113,1.25157,1.25109,1.25155,154599998.0
2005-05-12 23:27:00,1.25177,1.25182,1.25159,1.25167,112599999.0
2005-05-12 23:28:00,1.25162,1.25173,1.2515,1.2515,88700000.0
2005-05-12 23:29:00,1.25167,1.25172,1.25156,1.25161,56999999.0
2005-05-12 23:30:00,1.25128,1.25177,1.25122,1.25169,123199999.0
2005-05-12 23:31:00,1.25175,1.25184,1.25133,1.2517,120700001.0
2005-05-12 23:32:00,1.25164,1.25175,1.25145,1.25146,175200004.0
2005-05-12 23:33:00,1.25145,1.25148,1.25109,1.25114,106900002.0
2005-05-12 23:34:00,1.25103,1.25137,1.25098,1.25128,191200002.0
2005-05-12 23:35:00,1.25127,1.25138,1.2511,1.2511,86899999.0
2005-05-12 23:36:00,1.25115,1.25118,1.25091,1.25118,121199998.0
2005-05-12 23:37:00,1.25085,1.25085,1.25051,1.25079,73399999.0
2005-05-12 23:38:00,1.25084,1.25097,1.25083,1.25087,48899999.0
2005-05-12 23:39:00,1.2508,1.2508,1.25067,1.25067,72200002.0
2005-05-12 23:40:00,1.25072,1.2508,1.25072,1.2508,4000000.0
2005-05-12 23:41:00,1.25102,1.25121,1.25102,1.25121,72800001.0
2005-05-12 23:42:00,1.25115,1.25115,1.25097,1.2511,120300000.0
2005-05-12 23:43:00,1.25114,1.25114,1.25082,1.25095,156200001.0
2005-05-12 23:44:00,1.2511,1.25122,1.25097,1.25116,138800003.0
2005-05-12 23:45:00,1.25118,1.25118,1.25105,1.2511,130200004.0
2005-05-12 23:46:00,1.25107,1.2513,1.25105,1.2513,88600000.0
2005-05-12 23:47:00,1.25088,1.25088,1.25081,1.25088,31100000.0
2005-05-12 23:48:00,1.25122,1.25124,1.25071,1.25073,138400002.0
2005-05-12 23:49:00,1.25085,1.2509,1.25082,1.25085,63800000.0
2005-05-12 23:50:00,1.25086,1.25095,1.25067,1.25067,24800000.0
2005-05-12 23:51:00,1.25077,1.25144,1.25077,1.25098,99400000.0
2005-05-12 23:52:00,1.2507,1.25087,1.2507,1.25081,109700000.0
2005-05-12 23:53:00,1.25083,1.25085,1.25071,1.25081,137500003.0
2005-05-12 23:54:00,1.25078,1.25089,1.25076,1.25078,143399997.0
2005-05-12 23:55:00,1.25079,1.25096,1.25079,1.25096,78699998.0
2005-05-12 23:56:00,1.25082,1.25091,1.25078,1.25078,65300000.0
2005-05-12 23:57:00,1.25075,1.25093,1.25071,1.25087,53599999.0
2005-05-12 23:58:00,1.25085,1.251,1.25085,1.251,86200002.0
2005-05-12 23:59:00,1.25095,1.25098,1.25095,1.25098,42300000.0
2005-05-13 00:00:00,1.25116,1.25123,1.25101,1.25106,56600000.0
2005-05-13 00:01:00,1.25101,1.25101,1.25093,1.25101,51600000.0
2005-05-13 00:02:00,1.25102,1.25105,1.25095,1.25105,59199999.0
2005-05-13 00:03:00,1.25105,1.25118,1.25093,1.25118,87600002.0
2005-05-13 00:04:00,1.25108,1.25115,1.25103,1.25103,47800000.0
2005-05-13 00:05:00,1.25095,1.25105,1.25095,1.25105,27300000.0
2005-05-13 00:06:00,1.251,1.25103,1.25097,1.25097,53500001.0
2005-05-13 00:07:00,1.25084,1.25084,1.25081,1.25081,7200000.0
2005-05-13 00:08:00,1.25084,1.25084,1.2503,1.2503,62800000.0
2005-05-13 00:09:00,1.25025,1.25035,1.25022,1.25028,156100004.0
2005-05-13 00:10:00,1.25029,1.25051,1.25029,1.25035,90599998.0
2005-05-13 00:11:00,1.25039,1.2508,1.25039,1.25041,103600001.0
2005-05-13 00:12:00,1.2503,1.2503,1.25011,1.25018,79200001.0
2005-05-13 00:13:00,1.25045,1.2505,1.25012,1.25014,129500001.0
2005-05-13 00:14:00,1.2502,1.25028,1.25019,1.25023,77500000.0
2005-05-13 00:15:00,1.2502,1.2503,1.25013,1.25026,80400000.0
2005-05-13 00:16:00,1.25022,1.25022,1.25013,1.25022,146899998.0
2005-05-13 00:17:00,1.25034,1.25038,1.25034,1.25038,41600000.0
2005-05-13 00:18:00,1.25043,1.25043,1.25031,1.25037,187199999.0
2005-05-13 00:19:00,1.2506,1.2506,1.25036,1.25045,121099998.0
2005-05-13 00:20:00,1.25065,1.25119,1.25065,1.25107,95900001.0
2005-05-13 00:21:00,1.25095,1.25095,1.25046,1.25046,87900002.0
2005-05-13 00:22:00,1.2513,1.2513,1.25042,1.25047,176700000.0
2005-05-13 00:23:00,1.25065,1.25113,1.25061,1.25112,161599998.0
2005-05-13 00:24:00,1.25072,1.25072,1.25045,1.25045,65499999.0
2005-05-13 00:25:00,1.25044,1.25064,1.25044,1.25059,53999999.0
2005-05-13 00:26:00,1.25051,1.25056,1.25049,1.2505,103000000.0
2005-05-13 00:27:00,1.2506,1.2506,1.25055,1.2506,99000000.0
2005-05-13 00:28:00,1.25057,1.25057,1.25047,1.2505,22400001.0
2005-05-13 00:29:00,1.2505,1.25062,1.2505,1.25054,135000000.0
2005-05-13 00:30:00,1.25055,1.2506,1.25052,1.25055,53500000.0
2005-05-13 00:31:00,1.2506,1.25065,1.25055,1.25055,45400001.0
2005-05-13 00:32:00,1.2506,1.2506,1.2506,1.2506,32900000.0
2005-05-13 00:33:00,1.25055,1.25055,1.25039,1.25042,77400001.0
2005-05-13 00:34:00,1.25039,1.25065,1.25036,1.25065,62900000.0
2005-05-13 00:35:00,1.25062,1.25062,1.2506,1.2506,4000000.0
2005-05-13 00:36:00,1.25046,1.25046,1.25032,1.25032,90900000.0
2005-05-13 00:37:00,1.25045,1.25058,1.25045,1.25058,52000002.0
2005-05-13 00:38:00,1.25057,1.25064,1.25032,1.25044,98099999.0
2005-05-13 00:39:00,1.25085,1.25091,1.25076,1.2508,96799998.0
2005-05-13 00:40:00,1.25041,1.25058,1.25041,1.25058,30100000.0
2005-05-13 00:41:00,1.25117,1.25117,1.25085,1.25097,204900000.0
2005-05-13 00:42:00,1.25065,1.25065,1.2506,1.2506,1300000.0
2005-05-13 00:43:00,1.25115,1.25118,1.25087,1.25116,93300001.0
2005-05-13 00:44:00,1.25053,1.25068,1.25053,1.25068,75300000.0
2005-05-13 00:45:00,1.25095,1.25123,1.25095,1.2512,103600000.0
2005-05-13 00:46:00,1.25075,1.25075,1.25075,1.25075,16000000.0
2005-05-13 00:47:00,1.25093,1.25124,1.25093,1.2512,143800000.0
2005-05-13 00:48:00,1.25076,1.25076,1.25064,1.25075,65000000.0
2005-05-13 00:49:00,1.25078,1.25088,1.25078,1.25083,89100000.0
2005-05-13 00:50:00,1.25108,1.2513,1.25098,1.25128,103000001.0
2005-05-13 00:51:00,1.25085,1.25096,1.25082,1.25082,72400000.0
2005-05-13 00:52:00,1.2509,1.2509,1.25085,1.25085,77500001.0
2005-05-13 00:53:00,1.25085,1.2509,1.25085,1.2509,87300001.0
2005-05-13 00:54:00,1.25084,1.25094,1.25021,1.25094,133799999.0
2005-05-13 00:55:00,1.25068,1.25124,1.25052,1.25124,69299999.0
2005-05-13 00:56:00,1.2515,1.25152,1.25101,1.25102,76200002.0
2005-05-13 00:57:00,1.25105,1.25141,1.25086,1.25141,90100002.0
2005-05-13 00:58:00,1.2515,1.25179,1.25146,1.25177,133700002.0
2005-05-13 00:59:00,1.25148,1.25152,1.25144,1.25148,33400000.0
2005-05-13 01:00:00,1.25163,1.25163,1.2515,1.25158,54300000.0
2005-05-13 01:01:00,1.25157,1.25165,1.2515,1.2516,78200001.0
2005-05-13 01:02:00,1.2516,1.25165,1.25155,1.2516,129900000.0
2005-05-13 01:03:00,1.25183,1.25188,1.25182,1.25188,93000001.0
2005-05-13 01:04:00,1.2514,1.25157,1.25112,1.25151,97800001.0
2005-05-13 01:05:00,1.25153,1.25153,1.25129,1.25147,171000000.0
2005-05-13 01:06:00,1.25156,1.25169,1.25156,1.25169,35900000.0
2005-05-13 01:07:00,1.25147,1.25147,1.25143,1.25143,19200000.0
2005-05-13 01:08:00,1.25136,1.25136,1.25113,1.25125,173400004.0
2005-05-13 01:09:00,1.25115,1.25115,1.25108,1.2511,111800002.0
2005-05-13 01:10:00,1.25124,1.25131,1.25118,1.25127,59900000.0
2005-05-13 01:11:00,1.25108,1.25108,1.25102,1.25103,89899998.0
2005-05-13 01:12:00,1.25109,1.25122,1.25109,1.25112,128400000.0
2005-05-13 01:13:00,1.25106,1.25119,1.25096,1.25103,129400003.0
2005-05-13 01:14:00,1.25093,1.25138,1.25092,1.25138,140500001.0
2005-05-13 01:15:00,1.2511,1.2511,1.25105,1.25105,52500001.0
2005-05-13 01:16:00,1.25108,1.2511,1.25102,1.25105,111900001.0
2005-05-13 01:17:00,1.2511,1.2511,1.25105,1.2511,59100001.0
2005-05-13 01:18:00,1.25136,1.25143,1.25128,1.25143,84399999.0
2005-05-13 01:19:00,1.2511,1.2511,1.2511,1.2511,2400000.0
2005-05-13 01:20:00,1.25105,1.25117,1.25105,1.25113,8900000.0
2005-05-13 01:21:00,1.25132,1.25132,1.25117,1.25123,192499994.0
2005-05-13 01:22:00,1.2512,1.2512,1.2512,1.2512,3200000.0
2005-05-13 01:23:00,1.2512,1.25122,1.2512,1.25122,28900000.0
2005-05-13 01:24:00,1.25137,1.2514,1.25123,1.25123,174500002.0
2005-05-13 01:25:00,1.2512,1.25123,1.25115,1.25123,73900002.0
2005-05-13 01:26:00,1.2512,1.2512,1.2512,1.2512,2400000.0
2005-05-13 01:27:00,1.25118,1.25125,1.25113,1.25125,174699998.0
2005-05-13 01:28:00,1.25125,1.25125,1.25118,1.25118,15900000.0
2005-05-13 01:29:00,1.25125,1.25125,1.25113,1.2512,163700003.0
2005-05-13 01:30:00,1.25113,1.25115,1.25113,1.25115,15400000.0
2005-05-13 01:31:00,1.25145,1.25145,1.25108,1.25122,130600001.0
2005-05-13 01:32:00,1.2512,1.25125,1.2512,1.25125,29500000.0
2005-05-13 01:33:00,1.25105,1.25114,1.25101,1.25113,87300000.0
2005-05-13 01:34:00,1.25116,1.25116,1.25109,1.25109,8600000.0
2005-05-13 01:35:00,1.25143,1.25143,1.25119,1.25128,96099998.0
2005-05-13 01:36:00,1.25118,1.25118,1.25111,1.25118,39000000.0
2005-05-13 01:37:00,1.25113,1.2512,1.25113,1.2512,4500000.0
2005-05-13 01:38:00,1.25142,1.25159,1.25142,1.25149,121000001.0
2005-05-13 01:39:00,1.25116,1.25148,1.25114,1.25148,68800001.0
2005-05-13 01:40:00,1.2514,1.2514,1.25111,1.25123,61300001.0
2005-05-13 01:41:00,1.25135,1.25135,1.25132,1.25132,23400000.0
2005-05-13 01:42:00,1.25123,1.25123,1.25117,1.25117,19099999.0
2005-05-13 01:43:00,1.25124,1.25159,1.25101,1.25159,90200000.0
2005-05-13 01:44:00,1.25109,1.25117,1.25109,1.25117,27000001.0
2005-05-13 01:45:00,1.25127,1.25133,1.25127,1.25133,21800000.0
2005-05-13 01:46:00,1.25128,1.25128,1.25117,1.25118,110800001.0
2005-05-13 01:47:00,1.2512,1.25124,1.25112,1.25124,85000001.0
2005-05-13 01:48:00,1.25123,1.25123,1.25112,1.25118,39900001.0
2005-05-13 01:49:00,1.25125,1.25125,1.2512,1.2512,55000000.0
2005-05-13 01:50:00,1.25118,1.25138,1.25111,1.25126,178800001.0
2005-05-13 01:51:00,1.25118,1.2512,1.25118,1.2512,107699999.0
2005-05-13 01:52:00,1.25138,1.25168,1.25134,1.25168,37500000.0
2005-05-13 01:53:00,1.2513,1.2513,1.2513,1.2513,82199999.0
2005-05-13 01:54:00,1.25161,1.25164,1.25145,1.25145,139800003.0
2005-05-13 01:55:00,1.2512,1.25135,1.2512,1.25135,41300000.0
2005-05-13 01:56:00,1.25151,1.25161,1.25138,1.25157,131200000.0
2005-05-13 01:57:00,1.25135,1.25135,1.25123,1.25125,130699997.0
2005-05-13 01:58:00,1.2513,1.2513,1.25123,1.25123,22800000.0
2005-05-13 01:59:00,1.25158,1.25171,1.25152,1.25162,142699999.0
2005-05-13 02:00:00,1.2513,1.2513,1.25122,1.25122,154000003.0
2005-05-13 02:01:00,1.25127,1.25142,1.25127,1.25132,29800000.0
2005-05-13 02:02:00,1.25137,1.25143,1.25137,1.25143,66700001.0
2005-05-13 02:03:00,1.25136,1.25173,1.25129,1.25171,62500000.0
2005-05-13 02:04:00,1.25141,1.25145,1.25139,1.25139,73400001.0
2005-05-13 02:05:00,1.25147,1.25147,1.2513,1.2514,70900000.0
2005-05-13 02:06:00,1.25129,1.25148,1.25129,1.25148,53900002.0
2005-05-13 02:07:00,1.2515,1.2515,1.2513,1.25134,52600001.0
2005-05-13 02:08:00,1.25138,1.25138,1.25131,1.25133,97800001.0
2005-05-13 02:09:00,1.25114,1.25146,1.25114,1.25146,68500001.0
2005-05-13 02:10:00,1.25141,1.25141,1.25131,1.25131,53200000.0
2005-05-13 02:11:00,1.25133,1.25159,1.25124,1.25159,60400000.0
2005-05-13 02:12:00,1.25128,1.25128,1.25128,1.25128,800000.0
2005-05-13 02:13:00,1.25127,1.25127,1.25123,1.25123,68500000.0
2005-05-13 02:14:00,1.25123,1.25127,1.25123,1.25127,16000000.0
2005-05-13 02:15:00,1.25139,1.2517,1.25139,1.2517,129700000.0
2005-05-13 02:16:00,1.2513,1.2513,1.2513,1.2513,13600000.0
2005-05-13 02:17:00,1.25135,1.25135,1.25132,1.25132,19900000.0
2005-05-13 02:18:00,1.25139,1.2515,1.2512,1.25135,168699998.0
2005-05-13 02:19:00,1.25124,1.25135,1.25123,1.25135,70400000.0
2005-05-13 02:20:00,1.25136,1.25148,1.25136,1.25138,83799999.0
2005-05-13 02:21:00,1.25137,1.25147,1.25132,1.25147,88600001.0
2005-05-13 02:22:00,1.25139,1.25139,1.25132,1.25138,59400002.0
2005-05-13 02:23:00,1.25132,1.25146,1.25128,1.25141,76399999.0
2005-05-13 02:24:00,1.2513,1.2513,1.25125,1.25125,33100000.0
2005-05-13 02:25:00,1.25129,1.25133,1.25118,1.25133,65000000.0
2005-05-13 02:26:00,1.25129,1.25139,1.25124,1.25131,73300000.0
2005-05-13 02:27:00,1.2513,1.2513,1.2513,1.2513,2800000.0
2005-05-13 02:28:00,1.25136,1.25159,1.25119,1.25147,104700003.0
2005-05-13 02:29:00,1.25125,1.25135,1.25123,1.2513,154900001.0
2005-05-13 02:30:00,1.25128,1.25154,1.25128,1.25154,43500000.0
2005-05-13 02:31:00,1.2513,1.25135,1.25128,1.25128,68600000.0
2005-05-13 02:32:00,1.25135,1.25135,1.2513,1.2513,45699999.0
2005-05-13 02:33:00,1.25133,1.25133,1.25122,1.25128,62800000.0
2005-05-13 02:34:00,1.25133,1.25151,1.25133,1.2514,121600001.0
2005-05-13 02:35:00,1.25142,1.25151,1.25136,1.25136,18400000.0
2005-05-13 02:36:00,1.25147,1.25155,1.25123,1.25145,84400000.0
2005-05-13 02:37:00,1.25145,1.25145,1.25135,1.25135,20100000.0
2005-05-13 02:38:00,1.25135,1.2514,1.25135,1.2514,66300000.0
2005-05-13 02:39:00,1.25148,1.25169,1.25127,1.25169,72100000.0
2005-05-13 02:40:00,1.25133,1.25135,1.25133,1.25135,16100000.0
2005-05-13 02:41:00,1.2514,1.2514,1.25135,1.25135,4000000.0
2005-05-13 02:42:00,1.25154,1.25159,1.25125,1.25125,83700001.0
2005-05-13 02:43:00,1.25145,1.25145,1.2514,1.2514,119700002.0
2005-05-13 02:44:00,1.25112,1.25112,1.2506,1.25071,97900000.0
2005-05-13 02:45:00,1.25043,1.25101,1.2501,1.25101,116500003.0
2005-05-13 02:46:00,1.25118,1.25134,1.25118,1.25123,14400000.0
2005-05-13 02:47:00,1.25128,1.25128,1.25125,1.25125,63500000.0
2005-05-13 02:48:00,1.25133,1.25135,1.25125,1.2513,55300000.0
2005-05-13 02:49:00,1.25135,1.25135,1.2513,1.2513,39300002.0
2005-05-13 02:50:00,1.25131,1.25132,1.25131,1.25132,50400001.0
2005-05-13 02:51:00,1.25113,1.25164,1.25113,1.25155,168800000.0
2005-05-13 02:52:00,1.2514,1.2514,1.25135,1.25135,11500000.0
2005-05-13 02:53:00,1.25152,1.25164,1.25142,1.25142,31000000.0
2005-05-13 02:54:00,1.25137,1.25146,1.25135,1.25137,126100002.0
2005-05-13 02:55:00,1.25138,1.25138,1.25125,1.25129,67000001.0
2005-05-13 02:56:00,1.25129,1.25141,1.25122,1.25135,156900001.0
2005-05-13 02:57:00,1.25129,1.2515,1.25125,1.2514,241899999.0
2005-05-13 02:58:00,1.25152,1.25161,1.25139,1.25145,203500003.0
2005-05-13 02:59:00,1.25152,1.25185,1.25132,1.25185,119800000.0
2005-05-13 03:00:00,1.25178,1.25178,1.25158,1.25174,77500000.0
2005-05-13 03:01:00,1.25183,1.25183,1.25169,1.25175,97000001.0
2005-05-13 03:02:00,1.25182,1.25186,1.25172,1.25186,285699998.0
2005-05-13 03:03:00,1.25178,1.25178,1.25158,1.25176,72599999.0
2005-05-13 03:04:00,1.25173,1.25188,1.25165,1.25179,102900000.0
2005-05-13 03:05:00,1.25193,1.25206,1.25182,1.25189,132400001.0
2005-05-13 03:06:00,1.25185,1.2519,1.25185,1.2519,5800000.0
2005-05-13 03:07:00,1.25188,1.25188,1.25188,1.25188,2000000.0
2005-05-13 03:08:00,1.2519,1.2519,1.25185,1.25185,40800000.0
2005-05-13 03:09:00,1.2519,1.25195,1.25185,1.2519,167099999.0
2005-05-13 03:10:00,1.25188,1.25188,1.25188,1.25188,14300000.0
2005-05-13 03:11:00,1.25195,1.25195,1.25185,1.25185,11200000.0
2005-05-13 03:12:00,1.25184,1.2519,1.25182,1.2519,132699998.0
2005-05-13 03:13:00,1.25197,1.25197,1.25182,1.25185,30300000.0
2005-05-13 03:14:00,1.25192,1.25193,1.25176,1.25176,95700002.0
2005-05-13 03:15:00,1.2518,1.25192,1.2518,1.25189,65399999.0
2005-05-13 03:16:00,1.25209,1.25209,1.25175,1.25195,113000001.0
2005-05-13 03:17:00,1.25203,1.25205,1.25195,1.25195,77800001.0
2005-05-13 03:18:00,1.25192,1.25205,1.25192,1.25203,168000000.0
2005-05-13 03:19:00,1.25195,1.252,1.25195,1.252,57400000.0
2005-05-13 03:20:00,1.25203,1.25203,1.25195,1.25198,76500000.0
2005-05-13 03:21:00,1.25203,1.25205,1.25195,1.25205,10600000.0
2005-05-13 03:22:00,1.25172,1.25223,1.25172,1.25219,79799999.0
2005-05-13 03:23:00,1.25192,1.25208,1.25192,1.252,128300000.0
2005-05-13 03:24:00,1.25197,1.252,1.25197,1.252,900000.0
2005-05-13 03:25:00,1.25198,1.25198,1.25183,1.25186,42800001.0
2005-05-13 03:26:00,1.25186,1.25186,1.2502,1.2502,93100001.0
2005-05-13 03:27:00,1.25061,1.25107,1.25061,1.25107,14600000.0
2005-05-13 03:28:00,1.25174,1.25176,1.25174,1.25176,5600000.0
2005-05-13 03:29:00,1.25184,1.25189,1.2517,1.2517,124600002.0
2005-05-13 03:30:00,1.2518,1.25188,1.25175,1.25175,57600000.0
2005-05-13 03:31:00,1.25175,1.2518,1.2517,1.2518,75500002.0
2005-05-13 03:32:00,1.25175,1.25178,1.25159,1.25178,42300000.0
2005-05-13 03:33:00,1.2517,1.25182,1.2517,1.25182,46600001.0
2005-05-13 03:34:00,1.25173,1.25173,1.25161,1.2517,54199999.0
2005-05-13 03:35:00,1.25175,1.2518,1.25175,1.2518,50099999.0
2005-05-13 03:36:00,1.25172,1.25185,1.25172,1.25185,68400000.0
2005-05-13 03:37:00,1.2518,1.2518,1.2518,1.2518,3400000.0
2005-05-13 03:38:00,1.25173,1.25184,1.25171,1.25174,49800000.0
2005-05-13 03:39:00,1.2518,1.25185,1.25178,1.2518,111100000.0
2005-05-13 03:40:00,1.25168,1.25201,1.25168,1.25193,124200000.0
2005-05-13 03:41:00,1.25177,1.25183,1.25169,1.25183,129900000.0
2005-05-13 03:42:00,1.25164,1.25164,1.25161,1.25161,35300000.0
2005-05-13 03:43:00,1.25158,1.25173,1.25155,1.25161,47500000.0
2005-05-13 03:44:00,1.25185,1.2519,1.25172,1.25173,150600002.0
2005-05-13 03:45:00,1.25165,1.25166,1.25155,1.25161,74799999.0
2005-05-13 03:46:00,1.25166,1.25167,1.25166,1.25167,14300000.0
2005-05-13 03:47:00,1.25163,1.25163,1.25155,1.2516,48000000.0
2005-05-13 03:48:00,1.25176,1.25184,1.25164,1.2517,105900002.0
2005-05-13 03:49:00,1.25161,1.25172,1.25161,1.25165,36900001.0
2005-05-13 03:50:00,1.25158,1.25162,1.25158,1.25162,16700000.0
2005-05-13 03:51:00,1.2515,1.2515,1.25141,1.25148,115599998.0
2005-05-13 03:52:00,1.25145,1.25145,1.25145,1.25145,15100000.0
2005-05-13 03:53:00,1.25155,1.25155,1.25145,1.25155,194599999.0
2005-05-13 03:54:00,1.25155,1.25164,1.25145,1.25164,111999998.0
2005-05-13 03:55:00,1.25149,1.25149,1.25135,1.2514,114599999.0
2005-05-13 03:56:00,1.25128,1.25148,1.25127,1.25137,67900000.0
2005-05-13 03:57:00,1.25136,1.25145,1.25128,1.25144,88400003.0
2005-05-13 03:58:00,1.25141,1.25145,1.25128,1.25145,111000001.0
2005-05-13 03:59:00,1.25135,1.25136,1.25127,1.25129,58000000.0
2005-05-13 04:00:00,1.25134,1.25141,1.25134,1.25141,16800000.0
2005-05-13 04:01:00,1.25139,1.25139,1.25132,1.25132,52399999.0
2005-05-13 04:02:00,1.25133,1.25133,1.25121,1.25128,82200002.0
2005-05-13 04:03:00,1.25125,1.25131,1.2511,1.25131,91099999.0
2005-05-13 04:04:00,1.25132,1.25132,1.25128,1.25128,31099999.0
2005-05-13 04:05:00,1.25123,1.2514,1.25123,1.2514,63400002.0
2005-05-13 04:06:00,1.2514,1.2514,1.25125,1.2514,117600003.0
2005-05-13 04:07:00,1.25138,1.25158,1.25131,1.25158,70900000.0
2005-05-13 04:08:00,1.25143,1.25143,1.25133,1.25138,103499998.0
2005-05-13 04:09:00,1.25142,1.25145,1.2514,1.25143,72399999.0
2005-05-13 04:10:00,1.25138,1.25138,1.25119,1.2513,62099999.0
2005-05-13 04:11:00,1.25126,1.25126,1.25119,1.25122,79099999.0
2005-05-13 04:12:00,1.25123,1.25124,1.25102,1.2511,122700000.0
2005-05-13 04:13:00,1.25113,1.25115,1.251,1.25115,88899999.0
2005-05-13 04:14:00,1.25115,1.25115,1.25103,1.25104,73500000.0
2005-05-13 04:15:00,1.25107,1.25132,1.25107,1.25125,117399998.0
2005-05-13 04:16:00,1.25105,1.2511,1.25105,1.2511,16000000.0
2005-05-13 04:17:00,1.251,1.25108,1.251,1.25108,53800001.0
2005-05-13 04:18:00,1.25108,1.25149,1.25107,1.2514,77700000.0
2005-05-13 04:19:00,1.25092,1.25092,1.25024,1.25024,35000000.0
2005-05-13 04:20:00,1.2505,1.25055,1.2505,1.25055,27600001.0
2005-05-13 04:21:00,1.2509,1.25091,1.25058,1.25079,89299999.0
2005-05-13 04:22:00,1.25065,1.25075,1.25062,1.25072,78300000.0
2005-05-13 04:23:00,1.25061,1.25073,1.25039,1.25073,129300001.0
2005-05-13 04:24:00,1.25085,1.25095,1.25085,1.25085,47900001.0
2005-05-13 04:25:00,1.25084,1.25086,1.25084,1.25086,37699999.0
2005-05-13 04:26:00,1.25051,1.25069,1.25051,1.25069,3300000.0
2005-05-13 04:27:00,1.251,1.25108,1.251,1.25108,23300001.0
2005-05-13 04:28:00,1.2511,1.25113,1.25097,1.25104,159100000.0
2005-05-13 04:29:00,1.25082,1.25082,1.25033,1.25036,157300000.0
2005-05-13 04:30:00,1.25045,1.25064,1.25045,1.25047,98700001.0
2005-05-13 04:31:00,1.25063,1.25063,1.25049,1.25052,63000001.0
2005-05-13 04:32:00,1.25041,1.25056,1.25041,1.25056,22200000.0
2005-05-13 04:33:00,1.25085,1.25087,1.25078,1.25081,147200002.0
2005-05-13 04:34:00,1.25058,1.25062,1.2505,1.25058,108600000.0
2005-05-13 04:35:00,1.25063,1.25068,1.25049,1.25065,178900000.0
2005-05-13 04:36:00,1.25057,1.25065,1.25057,1.25065,7300000.0
2005-05-13 04:37:00,1.25072,1.25075,1.25055,1.25055,162399999.0
2005-05-13 04:38:00,1.25056,1.25056,1.25037,1.2504,90800002.0
2005-05-13 04:39:00,1.25046,1.25052,1.25046,1.25052,33400001.0
2005-05-13 04:40:00,1.25047,1.25058,1.25047,1.25058,25000000.0
2005-05-13 04:41:00,1.25068,1.25068,1.25059,1.25063,34400000.0
2005-05-13 04:42:00,1.25061,1.25066,1.25055,1.25066,34100000.0
2005-05-13 04:43:00,1.25064,1.25064,1.25041,1.25057,125100001.0
2005-05-13 04:44:00,1.25057,1.25057,1.25053,1.25053,5700000.0
2005-05-13 04:45:00,1.25053,1.25058,1.25053,1.25053,22400000.0
2005-05-13 04:46:00,1.2506,1.25062,1.25055,1.2506,78700000.0
2005-05-13 04:47:00,1.25055,1.25065,1.25055,1.25057,145599997.0
2005-05-13 04:48:00,1.25058,1.25058,1.25051,1.25052,77200002.0
2005-05-13 04:49:00,1.25092,1.25093,1.25035,1.25035,118900000.0
2005-05-13 04:50:00,1.25055,1.25065,1.25055,1.25055,41700001.0
2005-05-13 04:51:00,1.25065,1.25065,1.25055,1.2506,91400000.0
2005-05-13 04:52:00,1.25063,1.25069,1.25045,1.25061,63100001.0
2005-05-13 04:53:00,1.25055,1.25059,1.25033,1.25039,129000000.0
2005-05-13 04:54:00,1.25052,1.25052,1.25032,1.25038,93600000.0
2005-05-13 04:55:00,1.25035,1.25045,1.25035,1.25042,119700002.0
2005-05-13 04:56:00,1.25035,1.25045,1.25032,1.2504,87799999.0
2005-05-13 04:57:00,1.25036,1.25045,1.2503,1.25045,98200002.0
2005-05-13 04:58:00,1.2505,1.2505,1.2505,1.2505,31900000.0
2005-05-13 04:59:00,1.25056,1.25077,1.25053,1.25077,103900001.0
2005-05-13 05:00:00,1.2505,1.2505,1.2504,1.2504,5400000.0
2005-05-13 05:01:00,1.2505,1.2505,1.25045,1.2505,94600000.0
2005-05-13 05:02:00,1.2505,1.25057,1.25042,1.2505,89500001.0
2005-05-13 05:03:00,1.25055,1.25062,1.25055,1.25062,9600000.0
2005-05-13 05:04:00,1.25065,1.25075,1.25063,1.25063,24000000.0
2005-05-13 05:05:00,1.2506,1.2506,1.2506,1.2506,800000.0
2005-05-13 05:06:00,1.25093,1.25095,1.25074,1.2509,133900001.0
2005-05-13 05:07:00,1.25068,1.25068,1.25052,1.2506,80799998.0
2005-05-13 05:08:00,1.25072,1.25084,1.25057,1.25057,118300001.0
2005-05-13 05:09:00,1.2506,1.25065,1.25052,1.25053,135500001.0
2005-05-13 05:10:00,1.2506,1.25085,1.25056,1.25071,57600000.0
2005-05-13 05:11:00,1.25063,1.25064,1.2505,1.2505,43800001.0
2005-05-13 05:12:00,1.2506,1.25075,1.2506,1.25075,33500000.0
2005-05-13 05:13:00,1.2507,1.25086,1.2507,1.25084,99000002.0
2005-05-13 05:14:00,1.25068,1.25112,1.25068,1.25092,165900001.0
2005-05-13 05:15:00,1.25083,1.25086,1.25065,1.25065,114400000.0
2005-05-13 05:16:00,1.25078,1.25085,1.25071,1.25075,69400000.0
2005-05-13 05:17:00,1.2508,1.25082,1.25075,1.25075,184600007.0
2005-05-13 05:18:00,1.25078,1.25085,1.25078,1.2508,47000000.0
2005-05-13 05:19:00,1.25085,1.25103,1.25077,1.25083,150300002.0
2005-05-13 05:20:00,1.25088,1.25088,1.25075,1.2508,20200000.0
2005-05-13 05:21:00,1.25092,1.2511,1.25076,1.25108,199900001.0
2005-05-13 05:22:00,1.2508,1.2508,1.25075,1.2508,30600000.0
2005-05-13 05:23:00,1.25097,1.25123,1.25097,1.25117,94199999.0
2005-05-13 05:24:00,1.25085,1.25085,1.25085,1.25085,9600000.0
2005-05-13 05:25:00,1.25079,1.25084,1.25073,1.25084,50700000.0
2005-05-13 05:26:00,1.25076,1.25076,1.25064,1.2507,100700000.0
2005-05-13 05:27:00,1.25069,1.25076,1.25069,1.25076,10600000.0
2005-05-13 05:28:00,1.25077,1.25077,1.25073,1.25073,12000000.0
2005-05-13 05:29:00,1.25068,1.25099,1.25067,1.25096,96200001.0
2005-05-13 05:30:00,1.25062,1.2507,1.25062,1.25065,116999996.0
2005-05-13 05:31:00,1.2507,1.25075,1.25062,1.2507,31900000.0
2005-05-13 05:32:00,1.25061,1.25061,1.25025,1.25049,165700000.0
2005-05-13 05:33:00,1.2506,1.2506,1.2506,1.2506,35100000.0
2005-05-13 05:34:00,1.25063,1.25072,1.25061,1.25067,108300000.0
2005-05-13 05:35:00,1.25078,1.25093,1.25074,1.25093,168900000.0
2005-05-13 05:36:00,1.2507,1.25075,1.2507,1.25075,90900001.0
2005-05-13 05:37:00,1.25065,1.25094,1.25056,1.25085,181800001.0
2005-05-13 05:38:00,1.25083,1.25096,1.25068,1.25083,26000000.0
2005-05-13 05:39:00,1.2509,1.25095,1.25085,1.25095,150999996.0
2005-05-13 05:40:00,1.25064,1.25085,1.25054,1.25085,84400000.0
2005-05-13 05:41:00,1.25084,1.25084,1.25076,1.25083,41000001.0
2005-05-13 05:42:00,1.2507,1.2507,1.25054,1.25054,80800001.0
2005-05-13 05:43:00,1.25063,1.25087,1.25063,1.25087,47100001.0
2005-05-13 05:44:00,1.25092,1.25098,1.25089,1.25089,64700000.0
2005-05-13 05:45:00,1.2508,1.25095,1.2508,1.25085,190700004.0
2005-05-13 05:46:00,1.2509,1.25095,1.2509,1.25095,39200001.0
2005-05-13 05:47:00,1.2509,1.25092,1.25082,1.2509,103900001.0
2005-05-13 05:48:00,1.25089,1.25096,1.25089,1.25096,10400000.0
2005-05-13 05:49:00,1.25088,1.25118,1.25087,1.25097,131000001.0
2005-05-13 05:50:00,1.25095,1.25103,1.25095,1.251,83500000.0
2005-05-13 05:51:00,1.2509,1.25105,1.2509,1.25095,134400003.0
2005-05-13 05:52:00,1.25134,1.25134,1.25089,1.25089,107300000.0
2005-05-13 05:53:00,1.25098,1.25105,1.2509,1.25105,76400001.0
2005-05-13 05:54:00,1.25085,1.25101,1.25072,1.25097,111999998.0
2005-05-13 05:55:00,1.251,1.25102,1.25095,1.25102,76500001.0
2005-05-13 05:56:00,1.25097,1.251,1.25097,1.251,17500000.0
2005-05-13 05:57:00,1.25095,1.251,1.25095,1.251,102499997.0
2005-05-13 05:58:00,1.25088,1.25117,1.25088,1.251,122700001.0
2005-05-13 05:59:00,1.25106,1.25114,1.25106,1.25114,32599999.0
2005-05-13 06:00:00,1.25126,1.25127,1.25115,1.25127,75200001.0
2005-05-13 06:01:00,1.2513,1.25135,1.2512,1.2513,52400000.0
2005-05-13 06:02:00,1.25125,1.25135,1.2512,1.25125,83499998.0
2005-05-13 06:03:00,1.25125,1.25133,1.25125,1.2513,133100000.0
2005-05-13 06:04:00,1.25125,1.25125,1.2512,1.25123,15100000.0
2005-05-13 06:05:00,1.25136,1.25148,1.25124,1.25148,102499999.0
2005-05-13 06:06:00,1.25128,1.25128,1.25117,1.25117,55600000.0
2005-05-13 06:07:00,1.25125,1.25125,1.25115,1.25117,53300001.0
2005-05-13 06:08:00,1.25118,1.2512,1.25114,1.2512,121200001.0
2005-05-13 06:09:00,1.25115,1.25115,1.251,1.25104,148800001.0
2005-05-13 06:10:00,1.25112,1.25133,1.25101,1.2512,75000000.0
2005-05-13 06:11:00,1.25108,1.25119,1.25108,1.25116,148700002.0
2005-05-13 06:12:00,1.25115,1.2512,1.2511,1.2511,81499999.0
2005-05-13 06:13:00,1.25117,1.25138,1.25117,1.25138,1700000.0
2005-05-13 06:14:00,1.2512,1.2512,1.25115,1.2512,119600000.0
2005-05-13 06:15:00,1.25127,1.25134,1.25086,1.25105,95399999.0
2005-05-13 06:16:00,1.2512,1.25125,1.25115,1.25123,145600001.0
2005-05-13 06:17:00,1.2512,1.25125,1.25115,1.2512,84000000.0
2005-05-13 06:18:00,1.25122,1.25128,1.25115,1.2512,121899997.0
2005-05-13 06:19:00,1.25125,1.25125,1.25117,1.2512,79300001.0
2005-05-13 06:20:00,1.25142,1.25148,1.25106,1.25138,135599997.0
2005-05-13 06:21:00,1.25115,1.2512,1.2511,1.2512,78200001.0
2005-05-13 06:22:00,1.25123,1.25123,1.25117,1.25123,85300000.0
2005-05-13 06:23:00,1.25115,1.2512,1.25115,1.2512,77700000.0
2005-05-13 06:24:00,1.2512,1.25123,1.25115,1.2512,128400000.0
2005-05-13 06:25:00,1.25132,1.25144,1.25105,1.25143,89900001.0
2005-05-13 06:26:00,1.25118,1.25128,1.25115,1.25115,31399999.0
2005-05-13 06:27:00,1.2512,1.2512,1.25115,1.25118,32299999.0
2005-05-13 06:28:00,1.25115,1.25125,1.2511,1.2511,7200000.0
2005-05-13 06:29:00,1.25115,1.25125,1.25115,1.2512,91900000.0
2005-05-13 06:30:00,1.25122,1.25122,1.25122,1.25122,3200000.0
2005-05-13 06:31:00,1.25115,1.25121,1.25112,1.25115,68200001.0
2005-05-13 06:32:00,1.25124,1.25142,1.25124,1.25133,80900000.0
2005-05-13 06:33:00,1.25132,1.25138,1.25121,1.25128,170100003.0
2005-05-13 06:34:00,1.2513,1.25136,1.2513,1.25133,21600000.0
2005-05-13 06:35:00,1.25127,1.25145,1.25122,1.25122,99399999.0
2005-05-13 06:36:00,1.25127,1.25131,1.25113,1.25131,80000000.0
2005-05-13 06:37:00,1.25137,1.25138,1.25125,1.25138,112600002.0
2005-05-13 06:38:00,1.25153,1.25154,1.2515,1.25152,132000001.0
2005-05-13 06:39:00,1.25148,1.2515,1.25145,1.2515,76199999.0
2005-05-13 06:40:00,1.25153,1.25153,1.25138,1.25151,154100001.0
2005-05-13 06:41:00,1.2515,1.25152,1.25143,1.2515,82900001.0
2005-05-13 06:42:00,1.25172,1.25175,1.25156,1.25175,129100000.0
2005-05-13 06:43:00,1.25145,1.2515,1.25145,1.2515,58700000.0
2005-05-13 06:44:00,1.25143,1.25152,1.25143,1.25145,35800000.0
2005-05-13 06:45:00,1.25148,1.25149,1.2514,1.25149,37400000.0
2005-05-13 06:46:00,1.25155,1.25155,1.25145,1.25145,46200002.0
2005-05-13 06:47:00,1.25147,1.25165,1.25147,1.25165,81300001.0
2005-05-13 06:48:00,1.25178,1.25189,1.25173,1.25189,89899999.0
2005-05-13 06:49:00,1.25179,1.25179,1.25152,1.25163,101199999.0
2005-05-13 06:50:00,1.25173,1.2521,1.2516,1.25175,191200000.0
2005-05-13 06:51:00,1.25173,1.25187,1.25143,1.2516,174500000.0
2005-05-13 06:52:00,1.25155,1.25186,1.25151,1.25152,162800000.0
2005-05-13 06:53:00,1.25155,1.25198,1.25155,1.25185,47300000.0
2005-05-13 06:54:00,1.25143,1.25197,1.25133,1.25184,142099998.0
2005-05-13 06:55:00,1.25188,1.25209,1.25185,1.25209,75200000.0
2005-05-13 06:56:00,1.25178,1.25192,1.25167,1.25186,96899999.0
2005-05-13 06:57:00,1.25177,1.25209,1.25177,1.25199,81699999.0
2005-05-13 06:58:00,1.25197,1.25206,1.25183,1.25188,149300003.0
2005-05-13 06:59:00,1.25176,1.25207,1.25176,1.25205,124300002.0
2005-05-13 07:00:00,1.25207,1.25211,1.25171,1.25172,145499998.0
2005-05-13 07:01:00,1.25163,1.25182,1.25153,1.25176,87099999.0
2005-05-13 07:02:00,1.25183,1.25205,1.25179,1.25198,147300001.0
2005-05-13 07:03:00,1.2521,1.2521,1.25184,1.25203,75000003.0
2005-05-13 07:04:00,1.25185,1.25201,1.25167,1.25201,113300000.0
2005-05-13 07:05:00,1.25197,1.25197,1.2517,1.2518,135100001.0
2005-05-13 07:06:00,1.25184,1.2521,1.25184,1.25203,114100001.0
2005-05-13 07:07:00,1.252,1.252,1.25188,1.25188,78200001.0
2005-05-13 07:08:00,1.25197,1.25209,1.25176,1.25204,99900002.0
2005-05-13 07:09:00,1.25192,1.25204,1.25178,1.2518,160500004.0
2005-05-13 07:10:00,1.25207,1.25213,1.25185,1.25205,170000004.0
2005-05-13 07:11:00,1.25177,1.25211,1.25177,1.25208,65600001.0
2005-05-13 07:12:00,1.25181,1.25203,1.2518,1.25201,80499999.0
2005-05-13 07:13:00,1.25198,1.25214,1.25174,1.25209,122500000.0
2005-05-13 07:14:00,1.2518,1.25208,1.25176,1.25181,243200000.0
2005-05-13 07:15:00,1.25182,1.2519,1.25159,1.25169,67600000.0
2005-05-13 07:16:00,1.2518,1.25186,1.25166,1.25186,114200000.0
2005-05-13 07:17:00,1.2517,1.25196,1.25165,1.25165,124500001.0
2005-05-13 07:18:00,1.25172,1.25185,1.25172,1.25184,106300000.0
2005-05-13 07:19:00,1.25171,1.25207,1.25171,1.25182,176400001.0
2005-05-13 07:20:00,1.252,1.25206,1.25166,1.25177,128800000.0
2005-05-13 07:21:00,1.25181,1.2522,1.25181,1.25212,90199999.0
2005-05-13 07:22:00,1.25195,1.25205,1.25171,1.25183,140300002.0
2005-05-13 07:23:00,1.2517,1.2521,1.25139,1.2521,156299997.0
2005-05-13 07:24:00,1.25207,1.25216,1.25183,1.25193,169600000.0
2005-05-13 07:25:00,1.25207,1.25214,1.25182,1.25183,85200002.0
2005-05-13 07:26:00,1.25195,1.25201,1.2518,1.25184,162200004.0
2005-05-13 07:27:00,1.25208,1.25212,1.25196,1.25212,61200000.0
2005-05-13 07:28:00,1.25212,1.25228,1.25209,1.2521,163400000.0
2005-05-13 07:29:00,1.25197,1.25218,1.25197,1.25212,121400000.0
2005-05-13 07:30:00,1.25223,1.25228,1.25199,1.25205,166400001.0
2005-05-13 07:31:00,1.25198,1.25236,1.25197,1.2523,203499997.0
2005-05-13 07:32:00,1.252,1.25218,1.25191,1.25218,13700000.0
2005-05-13 07:33:00,1.25242,1.25248,1.25197,1.25224,169599999.0
2005-05-13 07:34:00,1.25227,1.25233,1.25179,1.25218,110099997.0
2005-05-13 07:35:00,1.25198,1.25226,1.25195,1.25226,101000002.0
2005-05-13 07:36:00,1.25212,1.2522,1.25204,1.25215,96499998.0
2005-05-13 07:37:00,1.25218,1.25231,1.25201,1.25231,137700001.0
2005-05-13 07:38:00,1.25224,1.25243,1.25216,1.25241,131699998.0
2005-05-13 07:39:00,1.2523,1.25237,1.25214,1.25232,123200000.0
2005-05-13 07:40:00,1.25225,1.25239,1.25214,1.25233,48700000.0
2005-05-13 07:41:00,1.25223,1.25234,1.25188,1.25228,150500001.0
2005-05-13 07:42:00,1.25207,1.25228,1.25199,1.25228,105600001.0
2005-05-13 07:43:00,1.25213,1.25224,1.25197,1.25197,117300000.0
2005-05-13 07:44:00,1.25222,1.25223,1.25161,1.25192,178600000.0
2005-05-13 07:45:00,1.25224,1.25236,1.25205,1.25217,85699999.0
2005-05-13 07:46:00,1.25228,1.25231,1.25191,1.252,80700000.0
2005-05-13 07:47:00,1.25183,1.25219,1.25183,1.25219,51699999.0
2005-05-13 07:48:00,1.25217,1.2523,1.25196,1.25206,143600002.0
2005-05-13 07:49:00,1.25204,1.25221,1.25203,1.25206,71800001.0
2005-05-13 07:50:00,1.25213,1.25225,1.25189,1.25219,111200001.0
2005-05-13 07:51:00,1.25198,1.2522,1.2518,1.25215,142899999.0
2005-05-13 07:52:00,1.25205,1.25212,1.25181,1.25181,122000000.0
2005-05-13 07:53:00,1.25177,1.25208,1.25177,1.25208,82600002.0
2005-05-13 07:54:00,1.25203,1.25216,1.2518,1.2518,101400002.0
2005-05-13 07:55:00,1.25212,1.25215,1.25151,1.25162,41600000.0
2005-05-13 07:56:00,1.25148,1.25202,1.25146,1.2519,130700000.0
2005-05-13 07:57:00,1.25172,1.25195,1.25156,1.25177,198299999.0
2005-05-13 07:58:00,1.25188,1.2521,1.25175,1.25207,70600000.0
2005-05-13 07:59:00,1.25155,1.25203,1.25147,1.25203,118800000.0
2005-05-13 08:00:00,1.25192,1.25198,1.25177,1.25185,92800000.0
2005-05-13 08:01:00,1.25168,1.25214,1.25162,1.25194,101190000.0
2005-05-13 08:02:00,1.25198,1.25219,1.25192,1.25211,98100003.0
2005-05-13 08:03:00,1.25186,1.25195,1.25153,1.25153,137799998.0
2005-05-13 08:04:00,1.25187,1.25213,1.25187,1.25213,106499999.0
2005-05-13 08:05:00,1.25205,1.25209,1.25162,1.25176,122199998.0
2005-05-13 08:06:00,1.25177,1.25187,1.25157,1.25179,166300000.0
2005-05-13 08:07:00,1.25165,1.25198,1.25144,1.25192,101699999.0
2005-05-13 08:08:00,1.25183,1.25198,1.25141,1.25183,76400000.0
2005-05-13 08:09:00,1.25197,1.25206,1.25177,1.25187,56400000.0
2005-05-13 08:10:00,1.25166,1.25219,1.25166,1.25219,100600000.0
2005-05-13 08:11:00,1.25204,1.25211,1.25184,1.25202,51100000.0
2005-05-13 08:12:00,1.252,1.25229,1.25192,1.25216,87199999.0
2005-05-13 08:13:00,1.25218,1.2524,1.25202,1.25211,109400000.0
2005-05-13 08:14:00,1.25203,1.25247,1.25203,1.2524,107799999.0
2005-05-13 08:15:00,1.25219,1.25249,1.25213,1.25246,89200001.0
2005-05-13 08:16:00,1.25208,1.25232,1.25205,1.25211,76899998.0
2005-05-13 08:17:00,1.25208,1.25233,1.25201,1.2522,96900001.0
2005-05-13 08:18:00,1.25242,1.25242,1.25209,1.25217,48100000.0
2005-05-13 08:19:00,1.2523,1.2523,1.25185,1.25193,91600001.0
2005-05-13 08:20:00,1.25188,1.25223,1.25187,1.25216,84100002.0
2005-05-13 08:21:00,1.252,1.2521,1.25178,1.25188,96400003.0
2005-05-13 08:22:00,1.25179,1.25194,1.25166,1.25194,195999996.0
2005-05-13 08:23:00,1.25204,1.25222,1.25197,1.25197,123800000.0
2005-05-13 08:24:00,1.2517,1.25195,1.2516,1.25189,172599999.0
2005-05-13 08:25:00,1.25192,1.25206,1.25168,1.25177,66000000.0
2005-05-13 08:26:00,1.25185,1.25201,1.2518,1.2519,164600005.0
2005-05-13 08:27:00,1.25168,1.25191,1.25156,1.25173,162300001.0
2005-05-13 08:28:00,1.2516,1.25171,1.25138,1.25144,110299999.0
2005-05-13 08:29:00,1.2516,1.25184,1.25115,1.25178,166400005.0
2005-05-13 08:30:00,1.25205,1.25205,1.25162,1.25181,180899998.0
2005-05-13 08:31:00,1.25206,1.25206,1.25168,1.25187,92100001.0
2005-05-13 08:32:00,1.25192,1.25195,1.25162,1.25171,131600002.0
2005-05-13 08:33:00,1.2518,1.25193,1.25145,1.25177,194199998.0
2005-05-13 08:34:00,1.252,1.25211,1.25169,1.25189,117800000.0
2005-05-13 08:35:00,1.25204,1.25211,1.25183,1.25192,126900003.0
2005-05-13 08:36:00,1.25168,1.25181,1.25151,1.25175,118999999.0
2005-05-13 08:37:00,1.25192,1.25193,1.2514,1.2515,68100001.0
2005-05-13 08:38:00,1.25143,1.25171,1.25136,1.25165,51400001.0
2005-05-13 08:39:00,1.2515,1.25168,1.25134,1.25134,247100003.0
2005-05-13 08:40:00,1.25145,1.25151,1.25123,1.2514,188999999.0
2005-05-13 08:41:00,1.25123,1.25154,1.25116,1.25129,189199999.0
2005-05-13 08:42:00,1.25121,1.25143,1.25113,1.25134,132499999.0
2005-05-13 08:43:00,1.2514,1.2514,1.25099,1.25103,125900002.0
2005-05-13 08:44:00,1.25125,1.25129,1.25099,1.25107,110000002.0
2005-05-13 08:45:00,1.25095,1.25115,1.25088,1.25102,51700000.0
2005-05-13 08:46:00,1.251,1.25128,1.25092,1.25097,88300000.0
2005-05-13 08:47:00,1.25102,1.25102,1.2507,1.25089,154099998.0
2005-05-13 08:48:00,1.25087,1.25095,1.25056,1.25064,114800002.0
2005-05-13 08:49:00,1.25043,1.25091,1.25043,1.25064,147599999.0
2005-05-13 08:50:00,1.25072,1.25082,1.25034,1.25052,96100001.0
2005-05-13 08:51:00,1.25058,1.25074,1.25045,1.25058,196999998.0
2005-05-13 08:52:00,1.25046,1.25071,1.25041,1.2506,100100003.0
2005-05-13 08:53:00,1.25067,1.2508,1.25047,1.25052,66800001.0
2005-05-13 08:54:00,1.25013,1.25079,1.25007,1.25079,87100002.0
2005-05-13 08:55:00,1.25095,1.2511,1.25072,1.25091,49000000.0
2005-05-13 08:56:00,1.25105,1.25123,1.25069,1.25104,107200002.0
2005-05-13 08:57:00,1.25115,1.25115,1.25064,1.25064,98400000.0
2005-05-13 08:58:00,1.25114,1.2512,1.25089,1.25102,83099999.0
2005-05-13 08:59:00,1.25097,1.25111,1.25093,1.25096,105899998.0
2005-05-13 09:00:00,1.25082,1.25105,1.25061,1.25064,117100001.0
2005-05-13 09:01:00,1.25085,1.25088,1.2505,1.2505,138700000.0
2005-05-13 09:02:00,1.25068,1.25088,1.25049,1.25069,98900002.0
2005-05-13 09:03:00,1.25068,1.25111,1.25068,1.2511,113499997.0
2005-05-13 09:04:00,1.25075,1.25092,1.25039,1.25039,165900002.0
2005-05-13 09:05:00,1.2502,1.25067,1.2501,1.25037,101700001.0
2005-05-13 09:06:00,1.25015,1.25036,1.25002,1.2502,117100001.0
2005-05-13 09:07:00,1.25,1.25025,1.24992,1.24994,137700001.0
2005-05-13 09:08:00,1.24993,1.25012,1.24983,1.24999,150000005.0
2005-05-13 09:09:00,1.24967,1.25005,1.24961,1.24998,45999999.0
2005-05-13 09:10:00,1.25,1.25012,1.2499,1.25012,179300003.0
2005-05-13 09:11:00,1.25012,1.2503,1.24979,1.25017,106699999.0
2005-05-13 09:12:00,1.25024,1.25031,1.24997,1.25028,207000002.0
2005-05-13 09:13:00,1.25114,1.25114,1.25071,1.25071,20300000.0
2005-05-13 09:14:00,1.25021,1.25021,1.25014,1.25014,23799999.0
2005-05-13 09:15:00,1.25013,1.25023,1.25013,1.25022,160800005.0
2005-05-13 09:16:00,1.25033,1.25034,1.25033,1.25034,44700001.0
2005-05-13 09:17:00,1.25029,1.25046,1.25029,1.25035,127400001.0
2005-05-13 09:18:00,1.25033,1.25035,1.25033,1.25035,38200001.0
2005-05-13 09:19:00,1.25033,1.25052,1.2503,1.25043,64600000.0
2005-05-13 09:20:00,1.2505,1.2505,1.2504,1.2505,83499998.0
2005-05-13 09:21:00,1.25045,1.25045,1.25045,1.25045,2400000.0
2005-05-13 09:22:00,1.2505,1.2505,1.25047,1.25047,52400001.0
2005-05-13 09:23:00,1.25052,1.25066,1.25031,1.25033,105099998.0
2005-05-13 09:24:00,1.25053,1.25053,1.2504,1.25042,139699998.0
2005-05-13 09:25:00,1.25048,1.2505,1.25037,1.25049,120100000.0
2005-05-13 09:26:00,1.2505,1.2505,1.2505,1.2505,31699999.0
2005-05-13 09:27:00,1.25048,1.25065,1.25044,1.25065,48600000.0
2005-05-13 09:28:00,1.25074,1.25075,1.25064,1.25075,49000001.0
2005-05-13 09:29:00,1.25071,1.25089,1.25057,1.25089,70400000.0
2005-05-13 09:30:00,1.25101,1.25107,1.25101,1.25107,50199999.0
2005-05-13 09:31:00,1.25105,1.25105,1.25095,1.25095,52300001.0
2005-05-13 09:32:00,1.25087,1.25105,1.25087,1.25105,73700001.0
2005-05-13 09:33:00,1.25113,1.25117,1.25113,1.25117,10700000.0
2005-05-13 09:34:00,1.25102,1.25102,1.25088,1.25101,27400000.0
2005-05-13 09:35:00,1.25097,1.25098,1.2509,1.25098,39200000.0
2005-05-13 09:36:00,1.25092,1.25102,1.25083,1.25097,70100001.0
2005-05-13 09:37:00,1.25104,1.25112,1.25104,1.25112,83899999.0
2005-05-13 09:38:00,1.2511,1.2512,1.25095,1.25109,97200000.0
2005-05-13 09:39:00,1.251,1.25112,1.25095,1.25101,54099999.0
2005-05-13 09:40:00,1.25107,1.25135,1.25107,1.25123,98900001.0
2005-05-13 09:41:00,1.25095,1.25113,1.2509,1.25093,114499998.0
2005-05-13 09:42:00,1.25105,1.25119,1.25105,1.25119,40700001.0
2005-05-13 09:43:00,1.25118,1.25141,1.25118,1.25123,180800003.0
2005-05-13 09:44:00,1.25122,1.25126,1.25098,1.25109,123700000.0
2005-05-13 09:45:00,1.2512,1.25135,1.25098,1.25107,138800004.0
2005-05-13 09:46:00,1.2511,1.25123,1.25101,1.2511,136900001.0
2005-05-13 09:47:00,1.25083,1.2512,1.25083,1.2512,103600000.0
2005-05-13 09:48:00,1.2512,1.2512,1.25084,1.25097,75200000.0
2005-05-13 09:49:00,1.25103,1.25139,1.2509,1.25095,84799999.0
2005-05-13 09:50:00,1.25106,1.2512,1.25092,1.25109,106999999.0
2005-05-13 09:51:00,1.25125,1.25125,1.25093,1.25097,65299999.0
2005-05-13 09:52:00,1.25107,1.25114,1.25076,1.25076,144100000.0
2005-05-13 09:53:00,1.25085,1.25112,1.25079,1.25085,84399999.0
2005-05-13 09:54:00,1.25087,1.25102,1.25087,1.25096,94100001.0
2005-05-13 09:55:00,1.25115,1.25117,1.25091,1.25113,97800002.0
2005-05-13 09:56:00,1.25102,1.25124,1.25091,1.25091,55300000.0
2005-05-13 09:57:00,1.25095,1.25112,1.25077,1.25084,175000002.0
2005-05-13 09:58:00,1.25098,1.25113,1.25088,1.25091,108399998.0
2005-05-13 09:59:00,1.2511,1.25127,1.25099,1.25105,96399999.0
2005-05-13 10:00:00,1.25108,1.25114,1.2508,1.25094,71000000.0
2005-05-13 10:01:00,1.25104,1.25104,1.25061,1.25061,108000002.0
2005-05-13 10:02:00,1.25077,1.25105,1.25063,1.25063,128499999.0
2005-05-13 10:03:00,1.2508,1.2508,1.25035,1.25035,88300001.0
2005-05-13 10:04:00,1.25055,1.25065,1.25026,1.25029,158199997.0
2005-05-13 10:05:00,1.25044,1.25057,1.25023,1.25038,190399998.0
2005-05-13 10:06:00,1.25035,1.25076,1.25035,1.25071,88500001.0
2005-05-13 10:07:00,1.2505,1.25065,1.25032,1.25033,163200000.0
2005-05-13 10:08:00,1.25038,1.25077,1.25037,1.2507,78799998.0
2005-05-13 10:09:00,1.25065,1.25082,1.25037,1.25063,116699997.0
2005-05-13 10:10:00,1.2503,1.25065,1.2503,1.25041,24400000.0
2005-05-13 10:11:00,1.25035,1.25056,1.25021,1.25048,68600001.0
2005-05-13 10:12:00,1.25022,1.2505,1.25019,1.25043,55000001.0
2005-05-13 10:13:00,1.25022,1.25046,1.25001,1.25033,117099999.0
2005-05-13 10:14:00,1.25035,1.25039,1.24999,1.25007,37999999.0
2005-05-13 10:15:00,1.25025,1.25035,1.24993,1.25029,188799999.0
2005-05-13 10:16:00,1.25012,1.25052,1.25012,1.25031,143500001.0
2005-05-13 10:17:00,1.25038,1.25067,1.25031,1.25055,177499998.0
2005-05-13 10:18:00,1.2505,1.25083,1.25048,1.25074,114000001.0
2005-05-13 10:19:00,1.25033,1.25081,1.25033,1.25074,140800002.0
2005-05-13 10:20:00,1.25102,1.25102,1.25066,1.25078,53599999.0
2005-05-13 10:21:00,1.25062,1.25078,1.25047,1.25078,120199997.0
2005-05-13 10:22:00,1.25076,1.2511,1.25076,1.25107,42800000.0
2005-05-13 10:23:00,1.25106,1.25106,1.25094,1.25097,101800000.0
2005-05-13 10:24:00,1.25105,1.25105,1.25093,1.251,117200001.0
2005-05-13 10:25:00,1.25102,1.25112,1.25097,1.25108,177699995.0
2005-05-13 10:26:00,1.25109,1.25125,1.25109,1.25125,7200000.0
2005-05-13 10:27:00,1.25131,1.25133,1.2511,1.25133,102600003.0
2005-05-13 10:28:00,1.25145,1.2515,1.25139,1.25144,157300000.0
2005-05-13 10:29:00,1.25133,1.25137,1.25125,1.25136,156200001.0
2005-05-13 10:30:00,1.25137,1.25137,1.25128,1.25131,139000005.0
2005-05-13 10:31:00,1.25137,1.25138,1.25123,1.25135,43900000.0
2005-05-13 10:32:00,1.25127,1.25127,1.25108,1.25119,38300000.0
2005-05-13 10:33:00,1.25125,1.25134,1.25125,1.25132,60199999.0
2005-05-13 10:34:00,1.25125,1.25139,1.25087,1.25115,97300000.0
2005-05-13 10:35:00,1.25123,1.25135,1.25123,1.2513,185600002.0
2005-05-13 10:36:00,1.25135,1.25148,1.25117,1.25122,176199999.0
2005-05-13 10:37:00,1.25135,1.25135,1.25125,1.2513,117500000.0
2005-05-13 10:38:00,1.25135,1.25135,1.25122,1.25122,87000000.0
2005-05-13 10:39:00,1.2512,1.2512,1.25106,1.25116,27100000.0
2005-05-13 10:40:00,1.25108,1.25122,1.25108,1.2512,78499998.0
2005-05-13 10:41:00,1.25112,1.25121,1.25103,1.25118,87200000.0
2005-05-13 10:42:00,1.25132,1.25132,1.25099,1.25108,56099998.0
2005-05-13 10:43:00,1.25105,1.25108,1.25098,1.25108,85200001.0
2005-05-13 10:44:00,1.25105,1.25132,1.25105,1.2511,179599999.0
2005-05-13 10:45:00,1.25105,1.25105,1.25098,1.251,120200000.0
2005-05-13 10:46:00,1.25104,1.25128,1.25096,1.25097,112900000.0
2005-05-13 10:47:00,1.25093,1.25105,1.25087,1.25092,204200000.0
2005-05-13 10:48:00,1.25079,1.25079,1.25024,1.25037,192700000.0
2005-05-13 10:49:00,1.25044,1.25046,1.25032,1.25046,111200002.0
2005-05-13 10:50:00,1.25038,1.2504,1.25012,1.2504,133200000.0
2005-05-13 10:51:00,1.25044,1.25062,1.25044,1.25062,208100001.0
2005-05-13 10:52:00,1.25074,1.25108,1.25074,1.25087,86200000.0
2005-05-13 10:53:00,1.25083,1.25084,1.25082,1.25084,26400000.0
2005-05-13 10:54:00,1.25092,1.25111,1.25092,1.25111,53400001.0
2005-05-13 10:55:00,1.25121,1.25139,1.2512,1.2512,126999999.0
2005-05-13 10:56:00,1.25132,1.25156,1.25132,1.2515,98699999.0
2005-05-13 10:57:00,1.25142,1.25145,1.25118,1.25118,113300000.0
2005-05-13 10:58:00,1.2512,1.25124,1.25106,1.25124,95600000.0
2005-05-13 10:59:00,1.25125,1.2514,1.25125,1.25132,139100000.0
2005-05-13 11:00:00,1.25115,1.25128,1.25115,1.25126,151900000.0
2005-05-13 11:01:00,1.25134,1.25151,1.25134,1.25142,136300000.0
2005-05-13 11:02:00,1.25145,1.2515,1.25099,1.25099,126000002.0
2005-05-13 11:03:00,1.2508,1.25088,1.25066,1.25082,84999998.0
2005-05-13 11:04:00,1.2506,1.25081,1.25055,1.25081,81900001.0
2005-05-13 11:05:00,1.25058,1.25077,1.25058,1.25066,48400000.0
2005-05-13 11:06:00,1.25065,1.25086,1.25065,1.25086,103700003.0
2005-05-13 11:07:00,1.25093,1.25093,1.25089,1.25089,48800001.0
2005-05-13 11:08:00,1.251,1.25103,1.25095,1.251,100800000.0
2005-05-13 11:09:00,1.25093,1.25103,1.25093,1.251,59900000.0
2005-05-13 11:10:00,1.25105,1.25105,1.25089,1.25096,51100000.0
2005-05-13 11:11:00,1.25098,1.251,1.25086,1.25098,186100001.0
2005-05-13 11:12:00,1.25084,1.25084,1.25042,1.25044,147399999.0
2005-05-13 11:13:00,1.25033,1.25048,1.25032,1.25044,72800000.0
2005-05-13 11:14:00,1.25045,1.2505,1.25032,1.25032,94700000.0
2005-05-13 11:15:00,1.25031,1.25051,1.25031,1.25042,150000001.0
2005-05-13 11:16:00,1.25042,1.25063,1.25042,1.2505,65600001.0
2005-05-13 11:17:00,1.25045,1.2505,1.25045,1.25048,27800000.0
2005-05-13 11:18:00,1.25046,1.25053,1.25046,1.25051,34300000.0
2005-05-13 11:19:00,1.2506,1.25062,1.2505,1.25053,114500000.0
2005-05-13 11:20:00,1.2506,1.2507,1.25034,1.25034,104600003.0
2005-05-13 11:21:00,1.2506,1.25072,1.2506,1.25065,68400000.0
2005-05-13 11:22:00,1.25065,1.25082,1.25065,1.25072,69899998.0
2005-05-13 11:23:00,1.25082,1.2511,1.25082,1.25108,65500000.0
2005-05-13 11:24:00,1.25105,1.25121,1.25091,1.25094,53200000.0
2005-05-13 11:25:00,1.25102,1.25163,1.25102,1.25163,177200002.0
2005-05-13 11:26:00,1.25161,1.25161,1.25141,1.25145,104000001.0
2005-05-13 11:27:00,1.2513,1.25133,1.25123,1.2513,78000000.0
2005-05-13 11:28:00,1.2513,1.25135,1.25125,1.2513,55100000.0
2005-05-13 11:29:00,1.25123,1.2513,1.25123,1.25123,138700002.0
2005-05-13 11:30:00,1.25124,1.25126,1.25096,1.25099,61000000.0
2005-05-13 11:31:00,1.2513,1.25135,1.25128,1.25135,49900000.0
2005-05-13 11:32:00,1.2512,1.25149,1.2511,1.25148,162599999.0
2005-05-13 11:33:00,1.2513,1.2513,1.25105,1.25112,25800000.0
2005-05-13 11:34:00,1.25112,1.25133,1.25101,1.25133,118899999.0
2005-05-13 11:35:00,1.25149,1.25149,1.25135,1.25135,141899998.0
2005-05-13 11:36:00,1.25147,1.25155,1.25134,1.25134,88799998.0
2005-05-13 11:37:00,1.25145,1.25177,1.25145,1.25172,101800002.0
2005-05-13 11:38:00,1.25169,1.25218,1.25169,1.25218,98999999.0
2005-05-13 11:39:00,1.25227,1.25231,1.2522,1.25231,135500000.0
2005-05-13 11:40:00,1.25236,1.25236,1.2522,1.2523,249400000.0
2005-05-13 11:41:00,1.2524,1.2524,1.25194,1.2522,88699998.0
2005-05-13 11:42:00,1.25228,1.25228,1.25215,1.25215,116400002.0
2005-05-13 11:43:00,1.25216,1.25216,1.252,1.25212,129699999.0
2005-05-13 11:44:00,1.25189,1.25212,1.25189,1.25212,84599999.0
2005-05-13 11:45:00,1.25209,1.25226,1.25209,1.25226,112300000.0
2005-05-13 11:46:00,1.2526,1.25317,1.2526,1.25317,63400001.0
2005-05-13 11:47:00,1.2533,1.25338,1.25317,1.25327,144100001.0
2005-05-13 11:48:00,1.25299,1.25312,1.25296,1.25307,99900002.0
2005-05-13 11:49:00,1.25307,1.25315,1.25294,1.25304,68300000.0
2005-05-13 11:50:00,1.25313,1.25327,1.25313,1.25327,107000001.0
2005-05-13 11:51:00,1.2531,1.25315,1.25303,1.25303,94600000.0
2005-05-13 11:52:00,1.2533,1.25335,1.25325,1.25328,78600000.0
2005-05-13 11:53:00,1.25323,1.25338,1.25323,1.25326,98400000.0
2005-05-13 11:54:00,1.2533,1.2533,1.25282,1.25282,123999998.0
2005-05-13 11:55:00,1.2529,1.2534,1.25283,1.2534,109199998.0
2005-05-13 11:56:00,1.25298,1.25298,1.25285,1.25292,63100000.0
2005-05-13 11:57:00,1.25292,1.25304,1.25292,1.25295,92399999.0
2005-05-13 11:58:00,1.253,1.25335,1.253,1.25331,135699999.0
2005-05-13 11:59:00,1.2534,1.25345,1.25338,1.2534,134899999.0
2005-05-13 12:00:00,1.25343,1.25343,1.25329,1.25337,93400002.0
2005-05-13 12:01:00,1.25344,1.25344,1.25338,1.25338,59100000.0
2005-05-13 12:02:00,1.25322,1.25322,1.25304,1.25316,115199998.0
2005-05-13 12:03:00,1.25304,1.25321,1.25304,1.2532,98000000.0
2005-05-13 12:04:00,1.25328,1.25328,1.25322,1.25328,45600000.0
2005-05-13 12:05:00,1.25335,1.2535,1.25335,1.25338,53800000.0
2005-05-13 12:06:00,1.25351,1.25351,1.25334,1.25334,91700002.0
2005-05-13 12:07:00,1.25327,1.25328,1.25321,1.25324,141200000.0
2005-05-13 12:08:00,1.25323,1.25323,1.25301,1.25316,142300002.0
2005-05-13 12:09:00,1.25312,1.25324,1.25305,1.25305,54390000.0
2005-05-13 12:10:00,1.253,1.253,1.2527,1.25285,107800003.0
2005-05-13 12:11:00,1.25275,1.25285,1.25275,1.25282,94100000.0
2005-05-13 12:12:00,1.25275,1.25287,1.25274,1.25286,110399999.0
2005-05-13 12:13:00,1.25281,1.25281,1.25249,1.25251,179699997.0
2005-05-13 12:14:00,1.25252,1.25254,1.25244,1.2525,155900001.0
2005-05-13 12:15:00,1.25241,1.25253,1.25235,1.25253,109400001.0
2005-05-13 12:16:00,1.2525,1.25255,1.25245,1.2525,93300002.0
2005-05-13 12:17:00,1.25253,1.25253,1.2524,1.25245,49400000.0
2005-05-13 12:18:00,1.2525,1.25252,1.25243,1.25243,71200000.0
2005-05-13 12:19:00,1.25253,1.25268,1.25253,1.25268,77700000.0
2005-05-13 12:20:00,1.25268,1.25269,1.25261,1.25263,93499999.0
2005-05-13 12:21:00,1.25263,1.25274,1.25261,1.2527,180600000.0
2005-05-13 12:22:00,1.25269,1.25269,1.25257,1.25269,114299998.0
2005-05-13 12:23:00,1.2527,1.2527,1.25251,1.25258,75700000.0
2005-05-13 12:24:00,1.25258,1.25262,1.25249,1.25254,131000000.0
2005-05-13 12:25:00,1.25256,1.25265,1.25247,1.25265,89300001.0
2005-05-13 12:26:00,1.25278,1.25286,1.25276,1.25285,91999998.0
2005-05-13 12:27:00,1.25284,1.25299,1.25274,1.25299,68500000.0
2005-05-13 12:28:00,1.25289,1.25298,1.25285,1.25298,93600000.0
2005-05-13 12:29:00,1.25285,1.25321,1.25285,1.25321,98500000.0
2005-05-13 12:30:00,1.25332,1.25343,1.25332,1.25343,56699998.0
2005-05-13 12:31:00,1.25345,1.25356,1.25341,1.25356,80000000.0
2005-05-13 12:32:00,1.25343,1.25376,1.25336,1.25374,23800000.0
2005-05-13 12:33:00,1.25401,1.25408,1.25387,1.25403,145099998.0
2005-05-13 12:34:00,1.25387,1.25387,1.25377,1.25377,85200000.0
2005-05-13 12:35:00,1.25373,1.25381,1.25362,1.25362,109500000.0
2005-05-13 12:36:00,1.2533,1.25341,1.25315,1.25331,151000001.0
2005-05-13 12:37:00,1.25352,1.25363,1.25352,1.25359,63600000.0
2005-05-13 12:38:00,1.25358,1.25358,1.25354,1.25354,25300001.0
2005-05-13 12:39:00,1.25358,1.25364,1.2535,1.25359,95400001.0
2005-05-13 12:40:00,1.25362,1.25362,1.25345,1.25359,99100001.0
2005-05-13 12:41:00,1.25352,1.25381,1.25328,1.25381,77400000.0
2005-05-13 12:42:00,1.25382,1.25392,1.25381,1.25388,69499999.0
2005-05-13 12:43:00,1.25388,1.25407,1.25386,1.254,97199999.0
2005-05-13 12:44:00,1.25394,1.25396,1.25383,1.25396,136199999.0
2005-05-13 12:45:00,1.25402,1.25404,1.25373,1.25396,130699998.0
2005-05-13 12:46:00,1.25412,1.25415,1.25389,1.25393,111300002.0
2005-05-13 12:47:00,1.25399,1.25403,1.25395,1.25399,200299998.0
2005-05-13 12:48:00,1.25407,1.25411,1.25397,1.25409,48000000.0
2005-05-13 12:49:00,1.25421,1.25421,1.25421,1.25421,6400000.0
2005-05-13 12:50:00,1.25431,1.25437,1.25425,1.25425,88400002.0
2005-05-13 12:51:00,1.2542,1.2542,1.25404,1.25416,23900000.0
2005-05-13 12:52:00,1.25423,1.25424,1.25417,1.25417,95999999.0
2005-05-13 12:53:00,1.25422,1.2543,1.25422,1.2543,32700000.0
2005-05-13 12:54:00,1.2543,1.25443,1.25418,1.25436,182400004.0
2005-05-13 12:55:00,1.25443,1.25453,1.25443,1.25453,66200001.0
2005-05-13 12:56:00,1.25464,1.25469,1.25448,1.25464,98600001.0
2005-05-13 12:57:00,1.25466,1.25466,1.25449,1.25453,58799999.0
2005-05-13 12:58:00,1.25457,1.25465,1.25457,1.25461,70500001.0
2005-05-13 12:59:00,1.25462,1.25519,1.25462,1.25519,55800000.0
2005-05-13 13:00:00,1.2549,1.25511,1.25477,1.25487,140300002.0
2005-05-13 13:01:00,1.25498,1.25498,1.25471,1.25484,108500000.0
2005-05-13 13:02:00,1.25468,1.25478,1.25468,1.25478,99800002.0
2005-05-13 13:03:00,1.25487,1.25487,1.2548,1.2548,29600000.0
2005-05-13 13:04:00,1.25472,1.25474,1.25461,1.25465,102400002.0
2005-05-13 13:05:00,1.2546,1.25473,1.25449,1.25473,114400001.0
2005-05-13 13:06:00,1.25459,1.25459,1.25445,1.25445,78300000.0
2005-05-13 13:07:00,1.25451,1.25451,1.25435,1.25435,146900001.0
2005-05-13 13:08:00,1.25442,1.25443,1.25399,1.25416,104399997.0
2005-05-13 13:09:00,1.25418,1.25433,1.25413,1.25419,164700003.0
2005-05-13 13:10:00,1.25411,1.25415,1.254,1.25415,116199999.0
2005-05-13 13:11:00,1.25427,1.25432,1.25418,1.25429,109699999.0
2005-05-13 13:12:00,1.25438,1.2544,1.2543,1.2544,24400000.0
2005-05-13 13:13:00,1.25438,1.25438,1.25432,1.25432,128800000.0
2005-05-13 13:14:00,1.25438,1.25438,1.25428,1.25437,77700000.0
2005-05-13 13:15:00,1.25437,1.25437,1.25427,1.25435,145000002.0
2005-05-13 13:16:00,1.25425,1.25439,1.25413,1.25432,86600000.0
2005-05-13 13:17:00,1.25431,1.25439,1.25431,1.25438,219200000.0
2005-05-13 13:18:00,1.25438,1.25438,1.25429,1.25429,14000000.0
2005-05-13 13:19:00,1.25415,1.25415,1.25395,1.25399,68799999.0
2005-05-13 13:20:00,1.2538,1.25388,1.25343,1.25362,105500001.0
2005-05-13 13:21:00,1.25358,1.25374,1.25354,1.25374,73400000.0
2005-05-13 13:22:00,1.25367,1.254,1.25357,1.254,54400000.0
2005-05-13 13:23:00,1.2542,1.2542,1.2542,1.2542,46300000.0
2005-05-13 13:24:00,1.25419,1.25422,1.25409,1.25418,89100002.0
2005-05-13 13:25:00,1.25417,1.2543,1.25417,1.25422,66600000.0
2005-05-13 13:26:00,1.25415,1.2542,1.25415,1.25415,8500000.0
2005-05-13 13:27:00,1.25417,1.25428,1.25417,1.25423,68099998.0
2005-05-13 13:28:00,1.25407,1.25413,1.25401,1.2541,134700000.0
2005-05-13 13:29:00,1.25408,1.25433,1.25402,1.25429,39400000.0
2005-05-13 13:30:00,1.25412,1.25428,1.25409,1.25428,56800001.0
2005-05-13 13:31:00,1.25418,1.25433,1.25411,1.25421,111700000.0
2005-05-13 13:32:00,1.25426,1.25433,1.25419,1.25433,43600000.0
2005-05-13 13:33:00,1.25455,1.25458,1.25427,1.25428,123700001.0
2005-05-13 13:34:00,1.25435,1.25454,1.25435,1.25443,158599999.0
2005-05-13 13:35:00,1.25441,1.25441,1.25384,1.25397,59100001.0
2005-05-13 13:36:00,1.2545,1.25453,1.2545,1.25453,102099999.0
2005-05-13 13:37:00,1.25445,1.25445,1.2543,1.25434,46500000.0
2005-05-13 13:38:00,1.25435,1.25435,1.25407,1.25407,82300000.0
2005-05-13 13:39:00,1.25406,1.25406,1.25381,1.25389,78999999.0
2005-05-13 13:40:00,1.25374,1.25379,1.25364,1.25379,150399997.0
2005-05-13 13:41:00,1.25372,1.25385,1.2537,1.25375,117899999.0
2005-05-13 13:42:00,1.25388,1.25393,1.25378,1.25378,136800002.0
2005-05-13 13:43:00,1.2539,1.254,1.2539,1.25392,25100000.0
2005-05-13 13:44:00,1.25395,1.25415,1.25395,1.25403,103799999.0
2005-05-13 13:45:00,1.25403,1.25413,1.254,1.25413,64300001.0
2005-05-13 13:46:00,1.25401,1.25405,1.25396,1.25398,105199998.0
2005-05-13 13:47:00,1.25393,1.25398,1.25391,1.25398,57600000.0
2005-05-13 13:48:00,1.25398,1.25398,1.25391,1.25393,17200000.0
2005-05-13 13:49:00,1.254,1.25414,1.254,1.25407,93299998.0
2005-05-13 13:50:00,1.25412,1.25418,1.25408,1.25412,107500000.0
2005-05-13 13:51:00,1.25408,1.25408,1.25397,1.25405,64200000.0
2005-05-13 13:52:00,1.25415,1.25428,1.25412,1.25419,48900000.0
2005-05-13 13:53:00,1.25414,1.25418,1.25407,1.25418,72799999.0
2005-05-13 13:54:00,1.25419,1.25426,1.25419,1.25426,49399999.0
2005-05-13 13:55:00,1.25421,1.25424,1.25413,1.25417,100700001.0
2005-05-13 13:56:00,1.25415,1.25419,1.25412,1.25419,104000002.0
2005-05-13 13:57:00,1.25416,1.25425,1.25393,1.25412,140399997.0
2005-05-13 13:58:00,1.25431,1.25431,1.25408,1.25409,62100000.0
2005-05-13 13:59:00,1.25405,1.25425,1.25405,1.25425,64200000.0
2005-05-13 14:00:00,1.25423,1.25425,1.25411,1.25419,61200001.0
2005-05-13 14:01:00,1.25407,1.25407,1.25389,1.25389,16000000.0
2005-05-13 14:02:00,1.25377,1.25377,1.25362,1.25375,37600000.0
2005-05-13 14:03:00,1.25374,1.25386,1.25374,1.25386,26200000.0
2005-05-13 14:04:00,1.25373,1.2538,1.25373,1.2538,4000000.0
2005-05-13 14:05:00,1.2537,1.25385,1.25366,1.25385,77400001.0
2005-05-13 14:06:00,1.25382,1.25382,1.25364,1.25378,83600001.0
2005-05-13 14:07:00,1.25378,1.25378,1.25366,1.25376,135000001.0
2005-05-13 14:08:00,1.2538,1.2538,1.25364,1.25371,41300000.0
2005-05-13 14:09:00,1.25363,1.25377,1.25357,1.25377,104600000.0
2005-05-13 14:10:00,1.25378,1.25381,1.2537,1.25379,172900004.0
2005-05-13 14:11:00,1.25384,1.2539,1.25378,1.25385,61600001.0
2005-05-13 14:12:00,1.25388,1.25388,1.25373,1.25378,182600002.0
2005-05-13 14:13:00,1.25375,1.25375,1.25375,1.25375,29700001.0
2005-05-13 14:14:00,1.25369,1.25377,1.25342,1.25345,59200000.0
2005-05-13 14:15:00,1.25336,1.25351,1.25336,1.25345,106900000.0
2005-05-13 14:16:00,1.25356,1.2537,1.25349,1.2537,79599998.0
2005-05-13 14:17:00,1.25384,1.25386,1.25372,1.25372,87300001.0
2005-05-13 14:18:00,1.25375,1.25377,1.25362,1.25377,79899999.0
2005-05-13 14:19:00,1.25378,1.25382,1.25368,1.25382,31300000.0
2005-05-13 14:20:00,1.25378,1.25417,1.25374,1.25417,87700000.0
2005-05-13 14:21:00,1.25424,1.25486,1.25408,1.25486,118300001.0
2005-05-13 14:22:00,1.25511,1.25535,1.25491,1.25491,66300001.0
2005-05-13 14:23:00,1.25505,1.25612,1.25499,1.25604,29200000.0
2005-05-13 14:24:00,1.2558,1.25595,1.25564,1.25573,85699999.0
2005-05-13 14:25:00,1.25582,1.25625,1.25582,1.2562,68000001.0
2005-05-13 14:26:00,1.25615,1.25638,1.25615,1.25638,52299999.0
2005-05-13 14:27:00,1.25642,1.25644,1.25627,1.2563,178700003.0
2005-05-13 14:28:00,1.25623,1.25641,1.25613,1.25641,112799997.0
2005-05-13 14:29:00,1.25628,1.25647,1.2562,1.25643,114399999.0
2005-05-13 14:30:00,1.25701,1.25715,1.25542,1.25689,153599997.0
2005-05-13 14:31:00,1.25712,1.25712,1.25693,1.25705,69500000.0
2005-05-13 14:32:00,1.25688,1.25688,1.25673,1.25688,105200002.0
2005-05-13 14:33:00,1.25673,1.25673,1.25637,1.25641,154599999.0
2005-05-13 14:34:00,1.25626,1.25628,1.256,1.25628,63100000.0
2005-05-13 14:35:00,1.25636,1.25678,1.25632,1.25678,82199999.0
2005-05-13 14:36:00,1.25696,1.25704,1.25683,1.25685,25800000.0
2005-05-13 14:37:00,1.25675,1.25675,1.25664,1.25665,63200000.0
2005-05-13 14:38:00,1.25684,1.25689,1.25679,1.25689,160300000.0
2005-05-13 14:39:00,1.25675,1.25687,1.25658,1.25686,99600002.0
2005-05-13 14:40:00,1.25667,1.25667,1.25647,1.25654,53000001.0
2005-05-13 14:41:00,1.25658,1.25659,1.25647,1.25657,89200002.0
2005-05-13 14:42:00,1.25653,1.25677,1.25653,1.25673,77099999.0
2005-05-13 14:43:00,1.25682,1.25706,1.25682,1.25699,109399996.0
2005-05-13 14:44:00,1.25675,1.25675,1.25644,1.25651,88700001.0
2005-05-13 14:45:00,1.25667,1.25679,1.25652,1.25667,48600000.0
2005-05-13 14:46:00,1.25686,1.25723,1.25686,1.25707,115500001.0
2005-05-13 14:47:00,1.25718,1.25783,1.25706,1.25782,175800001.0
2005-05-13 14:48:00,1.25792,1.25819,1.25792,1.25817,62199999.0
2005-05-13 14:49:00,1.25814,1.25814,1.25767,1.25767,99200003.0
2005-05-13 14:50:00,1.25772,1.25781,1.25772,1.25773,55999999.0
2005-05-13 14:51:00,1.25752,1.25775,1.25752,1.25774,153000003.0
2005-05-13 14:52:00,1.2578,1.2578,1.25764,1.25771,69800000.0
2005-05-13 14:53:00,1.25778,1.25806,1.25777,1.25799,173699998.0
2005-05-13 14:54:00,1.25798,1.25887,1.25798,1.25887,134600002.0
2005-05-13 14:55:00,1.25926,1.25963,1.2589,1.25963,212099999.0
2005-05-13 14:56:00,1.25948,1.25965,1.25934,1.25965,86100001.0
2005-05-13 14:57:00,1.25965,1.26019,1.25956,1.25986,133300001.0
2005-05-13 14:58:00,1.2598,1.25992,1.25967,1.25967,178199998.0
2005-05-13 14:59:00,1.25948,1.25953,1.25931,1.25938,140600000.0
2005-05-13 15:00:00,1.2592,1.2592,1.25894,1.25901,83000000.0
2005-05-13 15:01:00,1.25885,1.25896,1.25869,1.25887,105999998.0
2005-05-13 15:02:00,1.25863,1.25891,1.25863,1.25883,56400000.0
2005-05-13 15:03:00,1.25888,1.25888,1.25854,1.25854,92000001.0
2005-05-13 15:04:00,1.25857,1.25874,1.25857,1.2587,64700001.0
2005-05-13 15:05:00,1.25866,1.25866,1.2585,1.25866,103799998.0
2005-05-13 15:06:00,1.25875,1.25893,1.25875,1.2589,114400001.0
2005-05-13 15:07:00,1.259,1.25968,1.25899,1.25968,82799999.0
2005-05-13 15:08:00,1.25993,1.26035,1.25993,1.26035,62399999.0
2005-05-13 15:09:00,1.26043,1.26093,1.26043,1.26093,46600001.0
2005-05-13 15:10:00,1.26115,1.26146,1.26115,1.26143,54000000.0
2005-05-13 15:11:00,1.2614,1.26159,1.26128,1.26159,174700001.0
2005-05-13 15:12:00,1.26155,1.26155,1.26127,1.26138,100499999.0
2005-05-13 15:13:00,1.26134,1.26135,1.26124,1.26132,105800000.0
2005-05-13 15:14:00,1.26132,1.26132,1.26116,1.26128,124899998.0
2005-05-13 15:15:00,1.26143,1.26165,1.26133,1.26133,193099999.0
2005-05-13 15:16:00,1.26125,1.26125,1.26097,1.26122,100700001.0
2005-05-13 15:17:00,1.26122,1.26144,1.26119,1.26144,110400001.0
2005-05-13 15:18:00,1.26152,1.26153,1.26114,1.26119,149199997.0
2005-05-13 15:19:00,1.26142,1.26148,1.26119,1.26119,156499998.0
2005-05-13 15:20:00,1.26108,1.26108,1.26097,1.26104,62399999.0
2005-05-13 15:21:00,1.26097,1.26097,1.26058,1.26068,128699998.0
2005-05-13 15:22:00,1.26058,1.26079,1.26055,1.26066,43900001.0
2005-05-13 15:23:00,1.26055,1.26061,1.26047,1.26052,153299999.0
2005-05-13 15:24:00,1.26035,1.26044,1.2602,1.26043,130200001.0
2005-05-13 15:25:00,1.26028,1.2603,1.26014,1.26017,89800000.0
2005-05-13 15:26:00,1.26006,1.26022,1.26003,1.26012,141600000.0
2005-05-13 15:27:00,1.26008,1.26032,1.25999,1.26032,62799999.0
2005-05-13 15:28:00,1.26043,1.26048,1.26032,1.26032,53200000.0
2005-05-13 15:29:00,1.26037,1.26037,1.26018,1.26028,143500002.0
2005-05-13 15:30:00,1.26023,1.26035,1.26023,1.2603,66000002.0
2005-05-13 15:31:00,1.26019,1.26035,1.26006,1.26017,104700000.0
2005-05-13 15:32:00,1.25968,1.25995,1.25961,1.25968,105100001.0
2005-05-13 15:33:00,1.25948,1.25976,1.25948,1.25976,52200001.0
2005-05-13 15:34:00,1.25989,1.25989,1.25964,1.25969,96100002.0
2005-05-13 15:35:00,1.25977,1.25977,1.25961,1.25969,147299996.0
2005-05-13 15:36:00,1.25961,1.25976,1.25952,1.25967,132000001.0
2005-05-13 15:37:00,1.25968,1.25984,1.25959,1.25984,136199999.0
2005-05-13 15:38:00,1.2598,1.26022,1.2598,1.26022,148500000.0
2005-05-13 15:39:00,1.26026,1.26044,1.26014,1.26044,127199998.0
2005-05-13 15:40:00,1.26055,1.26057,1.2599,1.26033,145100002.0
2005-05-13 15:41:00,1.26018,1.26018,1.25979,1.26013,48000000.0
2005-05-13 15:42:00,1.26013,1.26022,1.26008,1.2602,63900001.0
2005-05-13 15:43:00,1.26028,1.26033,1.26022,1.26033,90499999.0
2005-05-13 15:44:00,1.26027,1.26056,1.26015,1.26056,91000000.0
2005-05-13 15:45:00,1.26023,1.26039,1.25976,1.26038,131899997.0
2005-05-13 15:46:00,1.25941,1.26031,1.25941,1.2603,70100001.0
2005-05-13 15:47:00,1.26005,1.26005,1.25858,1.25859,90099999.0
2005-05-13 15:48:00,1.25905,1.25998,1.25905,1.25987,66700000.0
2005-05-13 15:49:00,1.26,1.26002,1.25962,1.25972,100699999.0
2005-05-13 15:50:00,1.25965,1.25965,1.25945,1.25952,52999999.0
2005-05-13 15:51:00,1.25951,1.25987,1.25951,1.25987,29500000.0
2005-05-13 15:52:00,1.26009,1.26018,1.25983,1.25987,59400000.0
2005-05-13 15:53:00,1.25995,1.26001,1.25987,1.25987,105699997.0
2005-05-13 15:54:00,1.25997,1.26005,1.25997,1.26005,68900001.0
2005-05-13 15:55:00,1.26002,1.26008,1.25998,1.26006,91000000.0
2005-05-13 15:56:00,1.26037,1.26045,1.26024,1.26042,149899999.0
2005-05-13 15:57:00,1.26056,1.26069,1.2605,1.2605,141900002.0
2005-05-13 15:58:00,1.26071,1.26134,1.26071,1.26129,113000001.0
2005-05-13 15:59:00,1.26093,1.26122,1.26093,1.26122,93099999.0
2005-05-13 16:00:00,1.26125,1.2613,1.26113,1.26126,85900001.0
2005-05-13 16:01:00,1.26132,1.26136,1.26075,1.26079,98600000.0
2005-05-13 16:02:00,1.26084,1.26089,1.26067,1.26076,112500000.0
2005-05-13 16:03:00,1.26085,1.26085,1.26072,1.26072,70799998.0
2005-05-13 16:04:00,1.26075,1.26104,1.26071,1.261,61800001.0
2005-05-13 16:05:00,1.26105,1.26119,1.26096,1.26114,128100000.0
2005-05-13 16:06:00,1.2612,1.2614,1.26116,1.26129,68100002.0
2005-05-13 16:07:00,1.26158,1.26162,1.26138,1.26143,112300000.0
2005-05-13 16:08:00,1.26131,1.26161,1.26131,1.26161,224199999.0
2005-05-13 16:09:00,1.26169,1.26169,1.26151,1.26164,65900000.0
2005-05-13 16:10:00,1.26165,1.26165,1.26145,1.26162,108299999.0
2005-05-13 16:11:00,1.26138,1.26138,1.26102,1.26138,107099996.0
2005-05-13 16:12:00,1.2614,1.2614,1.26112,1.2612,39100001.0
2005-05-13 16:13:00,1.26123,1.26123,1.26098,1.26098,83600003.0
2005-05-13 16:14:00,1.261,1.26164,1.261,1.26164,128600001.0
2005-05-13 16:15:00,1.26157,1.26157,1.26109,1.26125,120100001.0
2005-05-13 16:16:00,1.26113,1.26122,1.26078,1.26115,89600001.0
2005-05-13 16:17:00,1.26133,1.26133,1.26106,1.26115,77899999.0
2005-05-13 16:18:00,1.26132,1.26132,1.26106,1.26127,145900000.0
2005-05-13 16:19:00,1.2613,1.26155,1.26123,1.26152,52900000.0
2005-05-13 16:20:00,1.26151,1.26154,1.26147,1.26154,70000000.0
2005-05-13 16:21:00,1.26151,1.26158,1.26138,1.2614,76100000.0
2005-05-13 16:22:00,1.26133,1.26149,1.26125,1.26147,171600005.0
2005-05-13 16:23:00,1.26153,1.26161,1.26134,1.2616,138600000.0
2005-05-13 16:24:00,1.2616,1.26176,1.26145,1.26176,77599999.0
2005-05-13 16:25:00,1.26175,1.26175,1.26147,1.26164,89200000.0
2005-05-13 16:26:00,1.26162,1.26174,1.2615,1.26159,170199995.0
2005-05-13 16:27:00,1.2616,1.2616,1.26133,1.26143,83900000.0
2005-05-13 16:28:00,1.26151,1.26151,1.26128,1.26131,75999997.0
2005-05-13 16:29:00,1.2614,1.26149,1.26127,1.26132,108399999.0
2005-05-13 16:30:00,1.26135,1.26135,1.26123,1.26129,89500003.0
2005-05-13 16:31:00,1.26131,1.26144,1.26125,1.26139,81400000.0
2005-05-13 16:32:00,1.26146,1.26146,1.26121,1.26136,183100000.0
2005-05-13 16:33:00,1.26134,1.26146,1.26131,1.26131,97700000.0
2005-05-13 16:34:00,1.26125,1.26147,1.26125,1.26135,105500000.0
2005-05-13 16:35:00,1.2612,1.26143,1.26119,1.26143,41700001.0
2005-05-13 16:36:00,1.2613,1.26138,1.261,1.261,115899997.0
2005-05-13 16:37:00,1.26116,1.26126,1.26101,1.2611,132000001.0
2005-05-13 16:38:00,1.2612,1.2612,1.26095,1.26118,148900001.0
2005-05-13 16:39:00,1.2613,1.26148,1.26119,1.26127,157100001.0
2005-05-13 16:40:00,1.26145,1.2616,1.26134,1.26139,77600001.0
2005-05-13 16:41:00,1.26175,1.26187,1.26146,1.26146,81799999.0
2005-05-13 16:42:00,1.26159,1.26176,1.26146,1.26157,56100000.0
2005-05-13 16:43:00,1.26165,1.26189,1.26165,1.26182,19600000.0
2005-05-13 16:44:00,1.26179,1.26184,1.26163,1.26178,34200000.0
2005-05-13 16:45:00,1.26184,1.26203,1.26175,1.26194,100100002.0
2005-05-13 16:46:00,1.2619,1.26193,1.26178,1.26181,126900002.0
2005-05-13 16:47:00,1.26193,1.26194,1.26176,1.26179,71900001.0
2005-05-13 16:48:00,1.26185,1.26185,1.26166,1.26178,84700001.0
2005-05-13 16:49:00,1.26165,1.26168,1.26154,1.26165,150800002.0
2005-05-13 16:50:00,1.26162,1.26173,1.26161,1.26167,144099999.0
2005-05-13 16:51:00,1.26167,1.26182,1.26157,1.26168,131599997.0
2005-05-13 16:52:00,1.26187,1.26187,1.26167,1.26179,124800000.0
2005-05-13 16:53:00,1.26144,1.26154,1.26142,1.2615,80899999.0
2005-05-13 16:54:00,1.26163,1.26163,1.26148,1.26157,105100000.0
2005-05-13 16:55:00,1.2617,1.26186,1.26164,1.2617,187899998.0
2005-05-13 16:56:00,1.26174,1.26183,1.26142,1.26172,206800002.0
2005-05-13 16:57:00,1.26162,1.26191,1.26162,1.26166,87700000.0
2005-05-13 16:58:00,1.2619,1.26205,1.26177,1.26196,132700005.0
2005-05-13 16:59:00,1.26208,1.26225,1.262,1.26221,113200001.0
2005-05-13 17:00:00,1.26204,1.26218,1.26175,1.26218,176999999.0
2005-05-13 17:01:00,1.26213,1.26224,1.26203,1.26224,151200001.0
2005-05-13 17:02:00,1.26227,1.26227,1.26213,1.26218,132899997.0
2005-05-13 17:03:00,1.26215,1.26215,1.26188,1.26208,93700002.0
2005-05-13 17:04:00,1.26197,1.26202,1.2618,1.26195,62700000.0
2005-05-13 17:05:00,1.26169,1.26196,1.26169,1.26191,50100001.0
2005-05-13 17:06:00,1.26178,1.26178,1.26153,1.26153,80000001.0
2005-05-13 17:07:00,1.26129,1.26143,1.26128,1.2614,217400000.0
2005-05-13 17:08:00,1.26118,1.26129,1.26115,1.26129,126800000.0
2005-05-13 17:09:00,1.2614,1.2614,1.26123,1.26129,70400000.0
2005-05-13 17:10:00,1.2614,1.26146,1.26133,1.26144,62799999.0
2005-05-13 17:11:00,1.2614,1.26153,1.26138,1.26146,148799999.0
2005-05-13 17:12:00,1.26152,1.26175,1.26152,1.26175,124000003.0
2005-05-13 17:13:00,1.2618,1.26187,1.26172,1.26185,83800002.0
2005-05-13 17:14:00,1.26203,1.26209,1.26196,1.26201,101799998.0
2005-05-13 17:15:00,1.26197,1.26197,1.26167,1.26177,76900000.0
2005-05-13 17:16:00,1.26188,1.26188,1.26179,1.26181,36999999.0
2005-05-13 17:17:00,1.26185,1.26185,1.26176,1.26181,86300000.0
2005-05-13 17:18:00,1.26185,1.26185,1.26177,1.2618,53600000.0
2005-05-13 17:19:00,1.26173,1.26219,1.26173,1.26202,156299997.0
2005-05-13 17:20:00,1.2619,1.26227,1.26189,1.26227,141200000.0
2005-05-13 17:21:00,1.26218,1.2626,1.26218,1.2626,159799999.0
2005-05-13 17:22:00,1.26237,1.26261,1.26235,1.26257,256600001.0
2005-05-13 17:23:00,1.26251,1.26251,1.26236,1.26236,180999998.0
2005-05-13 17:24:00,1.26243,1.26243,1.2623,1.26235,85399998.0
2005-05-13 17:25:00,1.26238,1.26253,1.26235,1.26253,52000000.0
2005-05-13 17:26:00,1.26246,1.26246,1.26223,1.26233,104600000.0
2005-05-13 17:27:00,1.26247,1.26247,1.26215,1.26225,77599998.0
2005-05-13 17:28:00,1.2622,1.26235,1.2622,1.26235,48600000.0
2005-05-13 17:29:00,1.26245,1.26251,1.26224,1.26246,130300002.0
2005-05-13 17:30:00,1.26231,1.26254,1.26231,1.26244,83300002.0
2005-05-13 17:31:00,1.26245,1.26252,1.26231,1.26252,155599997.0
2005-05-13 17:32:00,1.2625,1.26259,1.2625,1.26253,80500001.0
2005-05-13 17:33:00,1.26254,1.26254,1.26251,1.26251,32999999.0
2005-05-13 17:34:00,1.26272,1.26272,1.26245,1.26249,142099998.0
2005-05-13 17:35:00,1.2625,1.2625,1.26225,1.26225,138899999.0
2005-05-13 17:36:00,1.26225,1.26237,1.26194,1.2623,116700002.0
2005-05-13 17:37:00,1.26235,1.26236,1.26203,1.26206,102600001.0
2005-05-13 17:38:00,1.26195,1.26212,1.26191,1.26206,122199999.0
2005-05-13 17:39:00,1.26203,1.26203,1.26189,1.26197,71800001.0
2005-05-13 17:40:00,1.2622,1.2622,1.26189,1.2621,105500002.0
2005-05-13 17:41:00,1.26215,1.2623,1.26214,1.26222,34300000.0
2005-05-13 17:42:00,1.26247,1.26265,1.26243,1.26254,97900001.0
2005-05-13 17:43:00,1.26255,1.26264,1.26255,1.2626,116500002.0
2005-05-13 17:44:00,1.26255,1.26262,1.26241,1.26262,94600000.0
2005-05-13 17:45:00,1.26257,1.26262,1.26252,1.26258,40100000.0
2005-05-13 17:46:00,1.26258,1.26263,1.2625,1.26263,67800001.0
2005-05-13 17:47:00,1.26269,1.26269,1.26233,1.2624,78299999.0
2005-05-13 17:48:00,1.26231,1.26256,1.26231,1.26249,165600001.0
2005-05-13 17:49:00,1.26237,1.26241,1.26214,1.26236,91500001.0
2005-05-13 17:50:00,1.26245,1.2625,1.26219,1.2622,147100001.0
2005-05-13 17:51:00,1.26227,1.26243,1.26213,1.26243,98900000.0
2005-05-13 17:52:00,1.26246,1.26246,1.26237,1.2624,91799997.0
2005-05-13 17:53:00,1.26246,1.26261,1.26246,1.2626,82000001.0
2005-05-13 17:54:00,1.2625,1.2625,1.26229,1.26242,121600001.0
2005-05-13 17:55:00,1.26241,1.26248,1.26237,1.26248,83800000.0
2005-05-13 17:56:00,1.26237,1.26244,1.26232,1.26244,109000002.0
2005-05-13 17:57:00,1.26251,1.26251,1.26225,1.2623,155699999.0
2005-05-13 17:58:00,1.26234,1.26234,1.26207,1.26211,117600002.0
2005-05-13 17:59:00,1.26208,1.26231,1.26208,1.26228,88900000.0
2005-05-13 18:00:00,1.2622,1.26222,1.26201,1.26222,64700001.0
2005-05-13 18:01:00,1.26217,1.26219,1.26193,1.26206,522599999.0
2005-05-13 18:02:00,1.26208,1.26214,1.26193,1.26198,857300009.0
2005-05-13 18:03:00,1.26202,1.26202,1.26154,1.26184,839200005.0
2005-05-13 18:04:00,1.26191,1.26191,1.26158,1.26158,743900004.0
2005-05-13 18:05:00,1.26188,1.26204,1.26166,1.26172,860099991.0
2005-05-13 18:06:00,1.26182,1.2619,1.26174,1.26189,696500003.0
2005-05-13 18:07:00,1.26192,1.26212,1.26192,1.26206,1115400003.0
2005-05-13 18:08:00,1.26197,1.262,1.26179,1.2619,983900011.0
2005-05-13 18:09:00,1.262,1.262,1.26193,1.26193,467199998.0
2005-05-13 18:10:00,1.26199,1.26206,1.26186,1.26203,786100004.0
2005-05-13 18:11:00,1.26191,1.26191,1.26156,1.26173,833500002.0
2005-05-13 18:12:00,1.26158,1.26162,1.26143,1.26143,108000002.0
2005-05-13 18:13:00,1.26135,1.26135,1.26067,1.26075,360300002.0
2005-05-13 18:14:00,1.2611,1.26126,1.26106,1.2612,415899995.0
2005-05-13 18:15:00,1.26111,1.26118,1.26098,1.26111,860800005.0
2005-05-13 18:16:00,1.26119,1.26132,1.26102,1.2612,588600005.0
2005-05-13 18:17:00,1.26129,1.26163,1.26119,1.26151,868799998.0
2005-05-13 18:18:00,1.2615,1.26171,1.26134,1.2615,562700002.0
2005-05-13 18:19:00,1.26178,1.26189,1.26149,1.26161,169700002.0
2005-05-13 18:20:00,1.26173,1.26176,1.26152,1.26157,681900003.0
2005-05-13 18:21:00,1.26142,1.26157,1.26142,1.26153,178900001.0
2005-05-13 18:22:00,1.26157,1.26157,1.26138,1.26138,176400002.0
2005-05-13 18:23:00,1.26154,1.26155,1.26141,1.26148,538299999.0
2005-05-13 18:24:00,1.26134,1.26134,1.26108,1.26118,683800007.0
2005-05-13 18:25:00,1.26115,1.26128,1.26111,1.26128,426500002.0
2005-05-13 18:26:00,1.26139,1.26149,1.26121,1.26135,888800000.0
2005-05-13 18:27:00,1.26142,1.26151,1.26138,1.26147,645300000.0
2005-05-13 18:28:00,1.26145,1.26147,1.26134,1.26147,288400000.0
2005-05-13 18:29:00,1.26142,1.26148,1.2614,1.26148,296600001.0
2005-05-13 18:30:00,1.26149,1.26149,1.26131,1.26135,893299997.0
2005-05-13 18:31:00,1.26134,1.26146,1.26132,1.26143,430300002.0
2005-05-13 18:32:00,1.26149,1.26161,1.26143,1.26157,539400004.0
2005-05-13 18:33:00,1.26155,1.26164,1.26143,1.26152,494700003.0
2005-05-13 18:34:00,1.2615,1.2615,1.26134,1.2615,271800003.0
2005-05-13 18:35:00,1.26158,1.26164,1.26152,1.26152,457899999.0
2005-05-13 18:36:00,1.26147,1.26147,1.2613,1.2614,423000003.0
2005-05-13 18:37:00,1.26141,1.26141,1.26131,1.26133,94299997.0
2005-05-13 18:38:00,1.26138,1.2614,1.2613,1.26133,245600005.0
2005-05-13 18:39:00,1.26152,1.26157,1.26144,1.26151,216400002.0
2005-05-13 18:40:00,1.26156,1.26158,1.26143,1.26151,876800002.0
2005-05-13 18:41:00,1.26148,1.2617,1.26148,1.26152,353999997.0
2005-05-13 18:42:00,1.26155,1.2616,1.26145,1.2615,567799997.0
2005-05-13 18:43:00,1.26148,1.26158,1.26147,1.26158,533100001.0
2005-05-13 18:44:00,1.2615,1.26162,1.26117,1.26122,223800000.0
2005-05-13 18:45:00,1.26168,1.2618,1.26165,1.26167,440199999.0
2005-05-13 18:46:00,1.26181,1.2622,1.26181,1.26211,328700004.0
2005-05-13 18:47:00,1.2621,1.26226,1.2621,1.26219,51700001.0
2005-05-13 18:48:00,1.26229,1.26259,1.26229,1.26247,167600000.0
2005-05-13 18:49:00,1.2624,1.2624,1.26226,1.2623,106799996.0
2005-05-13 18:50:00,1.26224,1.26224,1.262,1.26214,41500000.0
2005-05-13 18:51:00,1.26215,1.26226,1.26209,1.26219,193900002.0
2005-05-13 18:52:00,1.26208,1.26222,1.26183,1.26212,132400002.0
2005-05-13 18:53:00,1.26198,1.26202,1.26182,1.26194,641800003.0
2005-05-13 18:54:00,1.26182,1.26189,1.26169,1.26189,190800000.0
2005-05-13 18:55:00,1.26198,1.26213,1.26179,1.26213,484599997.0
2005-05-13 18:56:00,1.26217,1.26217,1.26201,1.26205,310400000.0
2005-05-13 18:57:00,1.26209,1.26219,1.26196,1.26203,294000004.0
2005-05-13 18:58:00,1.26207,1.26207,1.26198,1.26198,239200001.0
2005-05-13 18:59:00,1.262,1.26238,1.262,1.26227,545499996.0
2005-05-13 19:00:00,1.26207,1.26224,1.26202,1.26224,318799999.0
2005-05-13 19:01:00,1.26223,1.26267,1.26223,1.26267,179599999.0
2005-05-13 19:02:00,1.26264,1.26264,1.26238,1.26264,201700000.0
2005-05-13 19:03:00,1.26273,1.26301,1.26272,1.26275,353799998.0
2005-05-13 19:04:00,1.26285,1.26304,1.26285,1.263,231900000.0
2005-05-13 19:05:00,1.26308,1.26332,1.26308,1.26332,283900001.0
2005-05-13 19:06:00,1.2634,1.26344,1.26316,1.26326,378200001.0
2005-05-13 19:07:00,1.26334,1.26334,1.26309,1.26322,108400001.0
2005-05-13 19:08:00,1.2632,1.2632,1.26291,1.2632,451899995.0
2005-05-13 19:09:00,1.26309,1.26316,1.26293,1.26305,699700003.0
2005-05-13 19:10:00,1.26315,1.26317,1.26305,1.26314,75100000.0
2005-05-13 19:11:00,1.26303,1.26309,1.26296,1.26309,519600006.0
2005-05-13 19:12:00,1.26309,1.26315,1.26297,1.26311,267200001.0
2005-05-13 19:13:00,1.26298,1.26303,1.26296,1.26296,208900003.0
2005-05-13 19:14:00,1.26278,1.26321,1.26245,1.26321,263200001.0
2005-05-13 19:15:00,1.26298,1.26298,1.26278,1.26297,319200001.0
2005-05-13 19:16:00,1.263,1.26302,1.26297,1.263,319700000.0
2005-05-13 19:17:00,1.26302,1.26305,1.26295,1.26302,212999999.0
2005-05-13 19:18:00,1.26311,1.26327,1.26283,1.26289,476000001.0
2005-05-13 19:19:00,1.26292,1.26302,1.26292,1.263,148700002.0
2005-05-13 19:20:00,1.2629,1.2629,1.26239,1.26262,220900001.0
2005-05-13 19:21:00,1.26262,1.26283,1.26256,1.26271,142899999.0
2005-05-13 19:22:00,1.2628,1.2628,1.26259,1.26276,369800005.0
2005-05-13 19:23:00,1.26275,1.26283,1.2627,1.26274,51200000.0
2005-05-13 19:24:00,1.26279,1.26287,1.26237,1.26271,57899999.0
2005-05-13 19:25:00,1.26275,1.26275,1.26239,1.2624,115999997.0
2005-05-13 19:26:00,1.26243,1.26253,1.26223,1.26253,114400001.0
2005-05-13 19:27:00,1.2627,1.26278,1.26259,1.26273,360399998.0
2005-05-13 19:28:00,1.26278,1.26278,1.26269,1.26271,138199998.0
2005-05-13 19:29:00,1.26274,1.26282,1.26274,1.26282,58700001.0
2005-05-13 19:30:00,1.26291,1.26326,1.26291,1.26326,138300000.0
2005-05-13 19:31:00,1.26322,1.26322,1.26309,1.2631,82299998.0
2005-05-13 19:32:00,1.26317,1.26346,1.26317,1.26346,40700000.0
2005-05-13 19:33:00,1.26335,1.2634,1.26335,1.26335,364299999.0
2005-05-13 19:34:00,1.26328,1.26334,1.26321,1.26331,44700000.0
2005-05-13 19:35:00,1.26331,1.26339,1.26331,1.26339,21300001.0
2005-05-13 19:36:00,1.26355,1.26374,1.26351,1.26369,105400000.0
2005-05-13 19:37:00,1.26398,1.26435,1.26382,1.26408,516399999.0
2005-05-13 19:38:00,1.26426,1.26433,1.26414,1.26431,118400000.0
2005-05-13 19:39:00,1.26422,1.26438,1.26411,1.26418,433299997.0
2005-05-13 19:40:00,1.26423,1.26423,1.26413,1.26423,195899998.0
2005-05-13 19:41:00,1.26425,1.26425,1.26402,1.26402,243299999.0
2005-05-13 19:42:00,1.26411,1.26438,1.2641,1.26438,201999999.0
2005-05-13 19:43:00,1.26435,1.26435,1.26401,1.26401,87800000.0
2005-05-13 19:44:00,1.26399,1.26403,1.26353,1.26376,65000000.0
2005-05-13 19:45:00,1.26365,1.26365,1.26354,1.26359,87900001.0
2005-05-13 19:46:00,1.2636,1.2636,1.26357,1.2636,74299998.0
2005-05-13 19:47:00,1.26364,1.2637,1.26353,1.26369,112300000.0
2005-05-13 19:48:00,1.26358,1.26358,1.2635,1.26358,30599999.0
2005-05-13 19:49:00,1.2635,1.26354,1.26346,1.2635,160099995.0
2005-05-13 19:50:00,1.26349,1.26354,1.26346,1.2635,111400001.0
2005-05-13 19:51:00,1.26347,1.2635,1.26347,1.2635,5600000.0
2005-05-13 19:52:00,1.26343,1.26343,1.26327,1.26331,108799999.0
2005-05-13 19:53:00,1.26329,1.26337,1.26321,1.26337,203700002.0
2005-05-13 19:54:00,1.26342,1.26342,1.26333,1.26337,87999998.0
2005-05-13 19:55:00,1.26353,1.26357,1.26315,1.26315,117700000.0
2005-05-13 19:56:00,1.26347,1.26352,1.26328,1.26343,226900001.0
2005-05-13 19:57:00,1.26345,1.2635,1.26345,1.2635,225600001.0
2005-05-13 19:58:00,1.2635,1.26357,1.26342,1.26357,140800003.0
2005-05-13 19:59:00,1.26363,1.26388,1.26363,1.26383,183599999.0
2005-05-13 20:00:00,1.2637,1.2637,1.26356,1.26357,114100002.0
2005-05-13 20:01:00,1.26358,1.26367,1.26351,1.26367,93600000.0
2005-05-13 20:02:00,1.26372,1.26378,1.26367,1.26372,118700001.0
2005-05-13 20:03:00,1.26367,1.26367,1.2635,1.2635,549200004.0
2005-05-13 20:04:00,1.2637,1.26393,1.2637,1.2638,182700000.0
2005-05-13 20:05:00,1.26374,1.26378,1.26365,1.26366,42300000.0
2005-05-13 20:06:00,1.26382,1.26412,1.26379,1.26412,105500000.0
2005-05-13 20:07:00,1.26422,1.26434,1.26418,1.26422,207800002.0
2005-05-13 20:08:00,1.26416,1.26416,1.26386,1.26398,419800001.0
2005-05-13 20:09:00,1.26403,1.26427,1.26398,1.26427,261700002.0
2005-05-13 20:10:00,1.26423,1.26423,1.26402,1.26417,91899999.0
2005-05-13 20:11:00,1.26416,1.26416,1.26405,1.2641,193499999.0
2005-05-13 20:12:00,1.26413,1.26428,1.26413,1.26425,561799998.0
2005-05-13 20:13:00,1.26427,1.26427,1.26393,1.26393,123599998.0
2005-05-13 20:14:00,1.26401,1.26423,1.264,1.2641,188100001.0
2005-05-13 20:15:00,1.26412,1.26412,1.26397,1.26408,532800001.0
2005-05-13 20:16:00,1.26393,1.26408,1.26392,1.26405,696300001.0
2005-05-13 20:17:00,1.26404,1.26405,1.26388,1.26405,325200002.0
2005-05-13 20:18:00,1.26408,1.26408,1.26403,1.26403,151200002.0
2005-05-13 20:19:00,1.26396,1.26397,1.26383,1.26392,100400001.0
2005-05-13 20:20:00,1.2638,1.26383,1.26372,1.26379,350699999.0
2005-05-13 20:21:00,1.26369,1.26374,1.26362,1.26368,344099998.0
2005-05-13 20:22:00,1.26375,1.26383,1.26364,1.26383,352900002.0
2005-05-13 20:23:00,1.2638,1.2638,1.26366,1.26376,548300001.0
2005-05-13 20:24:00,1.26376,1.26376,1.26355,1.26365,279900002.0
2005-05-13 20:25:00,1.26372,1.26375,1.2636,1.26365,104499998.0
2005-05-13 20:26:00,1.26357,1.26357,1.2634,1.26353,187899999.0
2005-05-13 20:27:00,1.2635,1.26359,1.26342,1.26345,238099999.0
2005-05-13 20:28:00,1.26345,1.2637,1.26345,1.26369,802300003.0
2005-05-13 20:29:00,1.26367,1.26372,1.26349,1.26353,499600002.0
2005-05-13 20:30:00,1.26373,1.2638,1.26373,1.2638,155499999.0
2005-05-13 20:31:00,1.26382,1.26382,1.26353,1.26355,385500002.0
2005-05-13 20:32:00,1.2636,1.26374,1.26349,1.26374,327900006.0
2005-05-13 20:33:00,1.26368,1.26368,1.26342,1.26342,202400000.0
2005-05-13 20:34:00,1.26363,1.26374,1.2636,1.2637,122699998.0
2005-05-13 20:35:00,1.2637,1.26382,1.26364,1.26364,130800002.0
2005-05-13 20:36:00,1.26362,1.26369,1.26355,1.26369,410989998.0
2005-05-13 20:37:00,1.26365,1.26365,1.26338,1.26352,246200001.0
2005-05-13 20:38:00,1.26351,1.26359,1.26345,1.26359,339799999.0
2005-05-13 20:39:00,1.26362,1.26373,1.26359,1.26368,359700002.0
2005-05-13 20:40:00,1.26375,1.26377,1.26362,1.26365,468300001.0
2005-05-13 20:41:00,1.26365,1.2637,1.26362,1.2637,518800005.0
2005-05-13 20:42:00,1.26379,1.26385,1.26372,1.26385,437500002.0
2005-05-13 20:43:00,1.26367,1.26372,1.26362,1.26368,312500000.0
2005-05-13 20:44:00,1.26368,1.26373,1.26362,1.26372,81400001.0
2005-05-13 20:45:00,1.26383,1.26395,1.2637,1.26374,217900000.0
2005-05-13 20:46:00,1.26365,1.26375,1.26365,1.26375,273300002.0
2005-05-13 20:47:00,1.26373,1.26373,1.26363,1.2637,256199997.0
2005-05-13 20:48:00,1.26371,1.26371,1.26356,1.26363,123600002.0
2005-05-13 20:49:00,1.26363,1.26363,1.26343,1.26355,427000004.0
2005-05-13 20:50:00,1.26349,1.26361,1.26345,1.26358,178500002.0
2005-05-13 20:51:00,1.26376,1.26378,1.26371,1.26375,129100002.0
2005-05-13 20:52:00,1.26383,1.26383,1.26379,1.26383,128200000.0
2005-05-13 20:53:00,1.26377,1.26377,1.26359,1.26372,176490000.0
2005-05-13 20:54:00,1.26384,1.26396,1.26378,1.26384,321899999.0
2005-05-13 20:55:00,1.26393,1.26399,1.26391,1.26391,187399998.0
2005-05-13 20:56:00,1.26394,1.26428,1.26394,1.26428,624200000.0
2005-05-13 20:57:00,1.2643,1.2644,1.2643,1.26435,454900004.0
2005-05-13 20:58:00,1.26432,1.26444,1.26426,1.26441,339900002.0
2005-05-13 20:59:00,1.26434,1.26434,1.26385,1.26407,245100000.0
2005-05-13 21:00:00,1.26407,1.26407,1.26356,1.26372,966200007.0
2005-05-13 21:01:00,1.26378,1.2639,1.26376,1.2638,493099997.0
2005-05-13 21:02:00,1.26376,1.26382,1.26363,1.26372,178600000.0
2005-05-13 21:03:00,1.26392,1.26394,1.26377,1.26391,619699996.0
2005-05-13 21:04:00,1.26397,1.2641,1.26386,1.26403,854899995.0
2005-05-13 21:05:00,1.26402,1.26408,1.2639,1.26405,789500005.0
2005-05-13 21:06:00,1.2641,1.2641,1.26406,1.26408,120500002.0
2005-05-13 21:07:00,1.26406,1.26406,1.26384,1.26385,580999999.0
2005-05-13 21:08:00,1.2638,1.26391,1.26371,1.26391,157000004.0
2005-05-13 21:09:00,1.2639,1.26406,1.2639,1.26399,135700000.0
2005-05-13 21:10:00,1.26392,1.26392,1.2637,1.26379,293100004.0
2005-05-13 21:11:00,1.26383,1.26392,1.26381,1.26382,354299999.0
2005-05-13 21:12:00,1.26395,1.26412,1.26395,1.26412,434000004.0
2005-05-13 21:13:00,1.26431,1.26462,1.26401,1.26438,607900001.0
2005-05-13 21:14:00,1.26458,1.26463,1.26447,1.26463,311200003.0
2005-05-13 21:15:00,1.26463,1.26469,1.26459,1.26466,122799998.0
2005-05-13 21:16:00,1.26471,1.2649,1.26468,1.26482,236299998.0
2005-05-13 21:17:00,1.26492,1.26505,1.26492,1.26498,83600001.0
2005-05-13 21:18:00,1.26521,1.26529,1.26507,1.26511,154100003.0
2005-05-13 21:19:00,1.26506,1.26522,1.26506,1.26522,125799997.0
2005-05-13 21:20:00,1.26521,1.26521,1.26494,1.26494,115800000.0
2005-05-13 21:21:00,1.26495,1.26495,1.2647,1.26473,78699999.0
2005-05-13 21:22:00,1.26473,1.26474,1.26469,1.26474,211600003.0
2005-05-13 21:23:00,1.2647,1.26477,1.26463,1.26472,84800000.0
2005-05-13 21:24:00,1.26466,1.2648,1.26457,1.2648,116389998.0
2005-05-13 21:25:00,1.26472,1.26478,1.26472,1.26478,21200000.0
2005-05-13 21:26:00,1.26488,1.26488,1.26484,1.26488,144599994.0
2005-05-13 21:27:00,1.26488,1.26488,1.26478,1.26487,58500000.0
2005-05-13 21:28:00,1.2649,1.26496,1.26479,1.26482,228300003.0
2005-05-13 21:29:00,1.2648,1.2648,1.26475,1.26475,165500002.0
2005-05-13 21:30:00,1.26482,1.26482,1.26464,1.26471,123800002.0
2005-05-13 21:31:00,1.26472,1.26473,1.26464,1.26464,54399999.0
2005-05-13 21:32:00,1.26462,1.26468,1.26457,1.26468,167300001.0
2005-05-13 21:33:00,1.26468,1.26484,1.26466,1.2648,139599997.0
2005-05-13 21:34:00,1.26478,1.26478,1.26473,1.26478,66200000.0
2005-05-13 21:35:00,1.2648,1.26483,1.2648,1.2648,149900000.0
2005-05-13 21:36:00,1.26476,1.26476,1.26466,1.26466,67700000.0
2005-05-13 21:37:00,1.26484,1.26484,1.26471,1.26471,54400000.0
2005-05-13 21:38:00,1.2647,1.26478,1.2647,1.26478,116600002.0
2005-05-13 21:39:00,1.26478,1.2648,1.2647,1.2648,337500006.0
2005-05-13 21:40:00,1.26482,1.26491,1.26479,1.26485,151100000.0
2005-05-13 21:41:00,1.26498,1.26505,1.26493,1.26505,29500001.0
2005-05-13 21:42:00,1.26504,1.26505,1.265,1.26501,93999999.0
2005-05-13 21:43:00,1.26488,1.26501,1.26482,1.26492,93299999.0
2005-05-13 21:44:00,1.26494,1.26494,1.26482,1.2649,84799999.0
2005-05-13 21:45:00,1.26488,1.26488,1.26475,1.2648,218700001.0
2005-05-13 21:46:00,1.26481,1.26491,1.26476,1.26478,163400000.0
2005-05-13 21:47:00,1.26477,1.26487,1.26477,1.26486,186800003.0
2005-05-13 21:48:00,1.26485,1.26485,1.26474,1.26481,166800000.0
2005-05-13 21:49:00,1.26475,1.26485,1.26472,1.26478,50700000.0
2005-05-13 21:50:00,1.26475,1.2648,1.26475,1.2648,75799998.0
2005-05-13 21:51:00,1.26477,1.26477,1.26463,1.26463,142699998.0
2005-05-13 21:52:00,1.2646,1.26474,1.26458,1.26472,109400002.0
2005-05-13 21:53:00,1.2647,1.2647,1.26461,1.26461,183100000.0
2005-05-13 21:54:00,1.2646,1.26465,1.26455,1.26455,143099999.0
2005-05-13 21:55:00,1.26472,1.26478,1.26471,1.26478,58599998.0
2005-05-13 21:56:00,1.26483,1.26483,1.26483,1.26483,32000000.0
2005-05-13 21:57:00,1.26475,1.26487,1.26475,1.26487,17600000.0
2005-05-13 21:58:00,1.26475,1.26492,1.26475,1.26489,95900002.0
2005-05-13 21:59:00,1.26479,1.26497,1.26479,1.26497,193300000.0
2005-05-13 22:00:00,1.26491,1.26498,1.26485,1.26485,199489997.0
2005-05-13 22:01:00,1.26488,1.26496,1.26488,1.26489,105700003.0
2005-05-13 22:02:00,1.26484,1.26491,1.26479,1.26479,509000006.0
2005-05-13 22:03:00,1.26485,1.26498,1.26485,1.26498,118400003.0
2005-05-13 22:04:00,1.26498,1.26504,1.2648,1.26483,77000002.0
2005-05-13 22:05:00,1.26482,1.2649,1.26476,1.26476,143000000.0
2005-05-13 22:06:00,1.26475,1.26487,1.26475,1.2648,189600003.0
2005-05-13 22:07:00,1.26485,1.26485,1.26475,1.26485,86700000.0
2005-05-13 22:08:00,1.26482,1.26482,1.26472,1.26478,135700000.0
2005-05-13 22:09:00,1.26476,1.26487,1.26476,1.26478,212000002.0
2005-05-13 22:10:00,1.26475,1.26475,1.2647,1.2647,65500002.0
2005-05-13 22:11:00,1.2647,1.2647,1.2647,1.2647,68200000.0
2005-05-13 22:12:00,1.26469,1.26471,1.26463,1.26463,144199997.0
2005-05-13 22:13:00,1.26453,1.26464,1.26444,1.2645,143500004.0
2005-05-13 22:14:00,1.26449,1.26455,1.26436,1.2645,90799999.0
2005-05-13 22:15:00,1.26466,1.26466,1.26453,1.26457,141900003.0
2005-05-13 22:16:00,1.26467,1.26469,1.2646,1.26467,132800001.0
2005-05-13 22:17:00,1.26468,1.26496,1.26461,1.26495,69500000.0
2005-05-13 22:18:00,1.26465,1.26465,1.2646,1.2646,43799999.0
2005-05-13 22:19:00,1.26456,1.2647,1.26456,1.26462,95000002.0
2005-05-13 22:20:00,1.2646,1.26465,1.2646,1.26465,53499999.0
2005-05-13 22:21:00,1.26467,1.26481,1.26452,1.26481,212500002.0
2005-05-13 22:22:00,1.26485,1.26495,1.26485,1.26485,144299997.0
2005-05-13 22:23:00,1.2649,1.2649,1.2649,1.2649,75900000.0
2005-05-13 22:24:00,1.2649,1.26495,1.2649,1.26495,160700002.0
2005-05-13 22:25:00,1.26495,1.26495,1.26485,1.26485,98200001.0
2005-05-13 22:26:00,1.26487,1.26498,1.26487,1.26498,28700000.0
2005-05-13 22:27:00,1.26498,1.2651,1.26492,1.265,341300000.0
2005-05-13 22:28:00,1.26491,1.26492,1.26484,1.26484,44199998.0
2005-05-13 22:29:00,1.26488,1.2649,1.26478,1.26483,288800000.0
2005-05-13 22:30:00,1.26485,1.26485,1.26473,1.26476,163900004.0
2005-05-13 22:31:00,1.2648,1.2648,1.26475,1.26475,9600000.0
2005-05-13 22:32:00,1.26475,1.2648,1.2647,1.26472,83200000.0
2005-05-13 22:33:00,1.26486,1.26514,1.26486,1.26502,152000003.0
2005-05-13 22:34:00,1.26493,1.26506,1.26479,1.2649,458700003.0
2005-05-13 22:35:00,1.26491,1.26491,1.26463,1.26463,188599995.0
2005-05-13 22:36:00,1.26458,1.26458,1.26447,1.26452,35500000.0
2005-05-13 22:37:00,1.26438,1.26453,1.26438,1.2644,138700002.0
2005-05-13 22:38:00,1.26446,1.26459,1.2644,1.26456,99100000.0
2005-05-13 22:39:00,1.26462,1.26462,1.26436,1.26436,109300000.0
2005-05-13 22:40:00,1.26449,1.2646,1.26449,1.26459,82899999.0
2005-05-13 22:41:00,1.26463,1.26463,1.26452,1.26452,50199999.0
2005-05-13 22:42:00,1.26455,1.26455,1.26455,1.26455,78300001.0
2005-05-13 22:43:00,1.26457,1.26478,1.26456,1.26477,366200004.0
2005-05-13 22:44:00,1.26476,1.26478,1.26464,1.26465,271500001.0
2005-05-13 22:45:00,1.26469,1.26476,1.26469,1.26476,2900000.0
2005-05-13 22:46:00,1.26481,1.26481,1.26463,1.26471,90500000.0
2005-05-13 22:47:00,1.2647,1.265,1.2647,1.26485,61400001.0
2005-05-13 22:48:00,1.26478,1.26483,1.26472,1.26483,91000000.0
2005-05-13 22:49:00,1.26477,1.26493,1.26477,1.26492,132000002.0
2005-05-13 22:50:00,1.26499,1.26503,1.26498,1.26501,93300000.0
2005-05-13 22:51:00,1.26493,1.26493,1.2648,1.26485,81399999.0
2005-05-13 22:52:00,1.26484,1.26484,1.26468,1.26468,142399999.0
2005-05-13 22:53:00,1.26472,1.26479,1.26471,1.26475,158999999.0
2005-05-13 22:54:00,1.26473,1.26473,1.26448,1.26448,146200000.0
2005-05-13 22:55:00,1.2645,1.26455,1.2644,1.26445,210400001.0
2005-05-13 22:56:00,1.2645,1.26457,1.2645,1.26457,74200002.0
2005-05-13 22:57:00,1.2646,1.26465,1.2646,1.2646,189200001.0
2005-05-13 22:58:00,1.26475,1.26497,1.26468,1.26497,66900001.0
2005-05-13 22:59:00,1.265,1.26505,1.26442,1.26454,110500001.0
2005-05-16 00:00:00,1.2652,1.2652,1.2652,1.2652,67400000.0
2005-05-16 00:03:00,1.2651,1.2651,1.2651,1.2651,67400000.0
2005-05-16 00:04:00,1.265,1.265,1.265,1.265,67400000.0
2005-05-16 00:09:00,1.2651,1.2651,1.2651,1.2651,67400000.0
2005-05-16 00:13:00,1.2652,1.2652,1.2651,1.2651,67400000.0
2005-05-16 00:16:00,1.2651,1.2651,1.2651,1.2651,67400000.0
2005-05-16 00:19:00,1.2653,1.2653,1.2653,1.2653,67400000.0
2005-05-16 00:24:00,1.2652,1.2652,1.2652,1.2652,67400000.0
2005-05-16 00:26:00,1.2653,1.2653,1.2652,1.2652,67400000.0
2005-05-16 00:27:00,1.2653,1.2654,1.2652,1.2653,67400000.0
2005-05-16 00:29:00,1.2654,1.2654,1.2654,1.2654,67400000.0
2005-05-16 00:32:00,1.2654,1.2654,1.2654,1.2654,67400000.0
2005-05-16 00:34:00,1.2654,1.2654,1.2654,1.2654,67400000.0
2005-05-16 00:35:00,1.2654,1.2654,1.2654,1.2654,67400000.0
2005-05-16 00:40:00,1.2654,1.2654,1.2654,1.2654,67400000.0
2005-05-16 00:44:00,1.2656,1.2656,1.2654,1.2654,67400000.0
2005-05-16 00:46:00,1.2656,1.2656,1.2656,1.2656,67400000.0
2005-05-16 00:55:00,1.2656,1.266,1.2656,1.266,67400000.0
2005-05-16 00:56:00,1.2658,1.2658,1.2656,1.2658,67400000.0
2005-05-16 00:57:00,1.2656,1.2658,1.2656,1.2656,67400000.0
2005-05-16 00:58:00,1.2654,1.2658,1.2654,1.2656,67400000.0
2005-05-16 00:59:00,1.2658,1.2658,1.2658,1.2658,67400000.0
2005-05-16 01:00:00,1.2656,1.2656,1.2656,1.2656,67400000.0
2005-05-16 01:01:00,1.2656,1.2656,1.2654,1.2654,67400000.0
2005-05-16 01:02:00,1.2652,1.2654,1.2652,1.2654,67400000.0
2005-05-16 01:05:00,1.2656,1.2656,1.2656,1.2656,67400000.0
2005-05-16 01:06:00,1.2656,1.2656,1.2654,1.2654,67400000.0
2005-05-16 01:13:00,1.2656,1.2656,1.2656,1.2656,67400000.0
2005-05-16 01:17:00,1.2652,1.2653,1.2652,1.2653,67400000.0
2005-05-16 01:18:00,1.265,1.265,1.265,1.265,67400000.0
2005-05-16 01:20:00,1.2647,1.2647,1.2645,1.2645,67400000.0
2005-05-16 01:21:00,1.265,1.265,1.2645,1.2649,67400000.0
2005-05-16 01:22:00,1.2645,1.2645,1.2645,1.2645,67400000.0
2005-05-16 01:23:00,1.2647,1.2647,1.2647,1.2647,67400000.0
2005-05-16 01:24:00,1.2649,1.265,1.2649,1.265,67400000.0
2005-05-16 01:28:00,1.2649,1.2651,1.2649,1.2651,67400000.0
2005-05-16 01:31:00,1.265,1.2654,1.2647,1.2654,67400000.0
2005-05-16 01:32:00,1.2656,1.2656,1.2654,1.2654,67400000.0
2005-05-16 01:33:00,1.2656,1.2656,1.2654,1.2654,67400000.0
2005-05-16 01:34:00,1.2653,1.2654,1.2653,1.2654,67400000.0
2005-05-16 01:35:00,1.2656,1.2658,1.2654,1.2658,67400000.0
2005-05-16 01:36:00,1.2656,1.2656,1.2656,1.2656,67400000.0
2005-05-16 01:39:00,1.2654,1.2654,1.2654,1.2654,67400000.0
2005-05-16 01:40:00,1.2652,1.266,1.265,1.2656,67400000.0
2005-05-16 01:41:00,1.2654,1.2654,1.2653,1.2653,67400000.0
2005-05-16 01:42:00,1.2652,1.2652,1.2652,1.2652,67400000.0
2005-05-16 01:43:00,1.2653,1.2653,1.2653,1.2653,67400000.0
2005-05-16 01:44:00,1.2652,1.2652,1.2652,1.2652,67400000.0
2005-05-16 01:45:00,1.2653,1.2654,1.2653,1.2654,67400000.0
2005-05-16 01:46:00,1.2653,1.2654,1.2653,1.2654,67400000.0
2005-05-16 01:49:00,1.2651,1.2652,1.2651,1.2652,67400000.0
2005-05-16 01:50:00,1.2653,1.2653,1.2651,1.2652,67400000.0
2005-05-16 01:51:00,1.2653,1.2654,1.2653,1.2654,67400000.0
2005-05-16 01:52:00,1.265,1.2652,1.265,1.2652,67400000.0
2005-05-16 01:53:00,1.265,1.2654,1.265,1.2654,67400000.0
2005-05-16 01:54:00,1.2653,1.2654,1.265,1.2654,67400000.0
2005-05-16 01:58:00,1.2656,1.2656,1.2656,1.2656,67400000.0
2005-05-16 01:59:00,1.2658,1.2658,1.2658,1.2658,67400000.0
2005-05-16 02:00:00,1.26573,1.2658,1.26572,1.26572,67400000.0
2005-05-16 02:01:00,1.26583,1.26583,1.26583,1.26583,8800000.0
2005-05-16 02:02:00,1.2658,1.2658,1.2658,1.2658,34200001.0
2005-05-16 02:03:00,1.26565,1.26583,1.26546,1.26582,113399999.0
2005-05-16 02:04:00,1.26577,1.26577,1.26569,1.26569,65600001.0
2005-05-16 02:05:00,1.26577,1.26583,1.26568,1.26578,96400000.0
2005-05-16 02:06:00,1.26548,1.26574,1.26548,1.26574,84600002.0
2005-05-16 02:07:00,1.26585,1.26585,1.26573,1.26575,220500000.0
2005-05-16 02:08:00,1.2658,1.2658,1.26575,1.26575,207000004.0
2005-05-16 02:09:00,1.26565,1.26574,1.26558,1.26574,83900001.0
2005-05-16 02:10:00,1.26578,1.26588,1.26578,1.2658,111400002.0
2005-05-16 02:11:00,1.2658,1.2658,1.26575,1.2658,67199999.0
2005-05-16 02:12:00,1.26578,1.26578,1.26578,1.26578,24799999.0
2005-05-16 02:13:00,1.2658,1.2658,1.2658,1.2658,4000000.0
2005-05-16 02:14:00,1.26575,1.26575,1.26553,1.26563,164200001.0
2005-05-16 02:15:00,1.26581,1.2659,1.26569,1.2659,71700000.0
2005-05-16 02:16:00,1.2658,1.26597,1.26567,1.26597,90800004.0
2005-05-16 02:17:00,1.26601,1.26601,1.26582,1.26592,154700002.0
2005-05-16 02:18:00,1.26573,1.26585,1.26561,1.26585,94099999.0
2005-05-16 02:19:00,1.26572,1.26595,1.26572,1.26595,105899999.0
2005-05-16 02:20:00,1.26595,1.26608,1.26595,1.26605,110700000.0
2005-05-16 02:21:00,1.26575,1.26581,1.26505,1.26505,158400000.0
2005-05-16 02:22:00,1.26497,1.2661,1.26497,1.2661,73400001.0
2005-05-16 02:23:00,1.26583,1.26593,1.26528,1.26593,86100000.0
2005-05-16 02:24:00,1.2661,1.2661,1.26605,1.26605,7800000.0
2005-05-16 02:25:00,1.26613,1.26652,1.26613,1.26648,161499999.0
2005-05-16 02:26:00,1.26655,1.26655,1.26643,1.26643,63700000.0
2005-05-16 02:27:00,1.26613,1.2664,1.26613,1.2663,205900004.0
2005-05-16 02:28:00,1.26636,1.2665,1.2663,1.2665,81499999.0
2005-05-16 02:29:00,1.26645,1.26655,1.26642,1.2665,88599999.0
2005-05-16 02:30:00,1.26652,1.26652,1.2665,1.2665,158500002.0
2005-05-16 02:31:00,1.26654,1.26662,1.2665,1.2665,81900000.0
2005-05-16 02:32:00,1.26662,1.26673,1.26662,1.26673,19800000.0
2005-05-16 02:33:00,1.26685,1.26685,1.2668,1.2668,41400000.0
2005-05-16 02:34:00,1.2669,1.26695,1.26685,1.2669,136599999.0
2005-05-16 02:35:00,1.26686,1.26686,1.26668,1.26671,41500000.0
2005-05-16 02:36:00,1.2669,1.2669,1.2669,1.2669,56400001.0
2005-05-16 02:37:00,1.26681,1.26689,1.2667,1.26681,87300000.0
2005-05-16 02:38:00,1.26685,1.2669,1.26685,1.2669,77600000.0
2005-05-16 02:39:00,1.2669,1.26695,1.26682,1.26695,121500000.0
2005-05-16 02:40:00,1.26694,1.26697,1.26679,1.26697,171800002.0
2005-05-16 02:41:00,1.26663,1.26671,1.26649,1.26671,94700003.0
2005-05-16 02:42:00,1.2667,1.26675,1.2667,1.26675,28000000.0
2005-05-16 02:43:00,1.26672,1.26672,1.26656,1.26668,177100000.0
2005-05-16 02:44:00,1.26655,1.26655,1.26638,1.26641,31999999.0
2005-05-16 02:45:00,1.26598,1.26626,1.26592,1.26614,158599996.0
2005-05-16 02:46:00,1.26618,1.26621,1.26595,1.26598,210599996.0
2005-05-16 02:47:00,1.26596,1.26598,1.26585,1.26596,104100001.0
2005-05-16 02:48:00,1.26602,1.26605,1.26595,1.266,62799999.0
2005-05-16 02:49:00,1.26604,1.26614,1.26592,1.26592,51400001.0
2005-05-16 02:50:00,1.26591,1.26607,1.26591,1.26606,56700000.0
2005-05-16 02:51:00,1.26608,1.26618,1.26602,1.26613,131199998.0
2005-05-16 02:52:00,1.26618,1.26621,1.26596,1.26605,88299999.0
2005-05-16 02:53:00,1.26604,1.26622,1.26601,1.26601,99400000.0
2005-05-16 02:54:00,1.26598,1.2661,1.26598,1.2661,105000001.0
2005-05-16 02:55:00,1.2661,1.2661,1.26593,1.26607,92100001.0
2005-05-16 02:56:00,1.26603,1.26603,1.26586,1.26589,53000001.0
2005-05-16 02:57:00,1.2659,1.2659,1.26585,1.26585,43500000.0
2005-05-16 02:58:00,1.2659,1.2659,1.26585,1.26585,64600001.0
2005-05-16 02:59:00,1.26595,1.26595,1.26582,1.26585,102600000.0
2005-05-16 03:00:00,1.26588,1.26594,1.26576,1.2659,87600000.0
2005-05-16 03:01:00,1.26583,1.26595,1.2657,1.26581,115799999.0
2005-05-16 03:02:00,1.26595,1.26611,1.26588,1.26611,130699999.0
2005-05-16 03:03:00,1.26613,1.26622,1.26597,1.26604,96689999.0
2005-05-16 03:04:00,1.2662,1.2662,1.26596,1.26596,45900001.0
2005-05-16 03:05:00,1.26603,1.2661,1.26598,1.26602,108599999.0
2005-05-16 03:06:00,1.26605,1.2661,1.26605,1.2661,12200000.0
2005-05-16 03:07:00,1.26601,1.26614,1.26587,1.26596,119799999.0
2005-05-16 03:08:00,1.2659,1.2659,1.26585,1.26585,16000000.0
2005-05-16 03:09:00,1.2659,1.26595,1.26585,1.2659,60000000.0
2005-05-16 03:10:00,1.26587,1.26587,1.26587,1.26587,27400000.0
2005-05-16 03:11:00,1.266,1.266,1.26575,1.26586,91300001.0
2005-05-16 03:12:00,1.26575,1.26575,1.26542,1.26542,33900000.0
2005-05-16 03:13:00,1.26514,1.26514,1.26495,1.26497,61699998.0
2005-05-16 03:14:00,1.26503,1.26512,1.265,1.26503,129700001.0
2005-05-16 03:15:00,1.26508,1.2651,1.265,1.26504,133500002.0
2005-05-16 03:16:00,1.26528,1.26547,1.26521,1.26547,146199999.0
2005-05-16 03:17:00,1.2651,1.2651,1.26497,1.26501,90600001.0
2005-05-16 03:18:00,1.26543,1.26543,1.26528,1.26535,82500000.0
2005-05-16 03:19:00,1.26528,1.26543,1.2652,1.26543,100800000.0
2005-05-16 03:20:00,1.26555,1.26555,1.2655,1.2655,21399999.0
2005-05-16 03:21:00,1.26553,1.26555,1.26545,1.26555,64099998.0
2005-05-16 03:22:00,1.26535,1.26547,1.26523,1.26537,59000001.0
2005-05-16 03:23:00,1.26543,1.26558,1.26543,1.2655,68100001.0
2005-05-16 03:24:00,1.26554,1.26563,1.26554,1.26563,4000000.0
2005-05-16 03:25:00,1.2657,1.26575,1.26565,1.26573,142899999.0
2005-05-16 03:26:00,1.26577,1.26578,1.26547,1.26549,50500000.0
2005-05-16 03:27:00,1.26561,1.26561,1.26544,1.26549,86500002.0
2005-05-16 03:28:00,1.26553,1.26557,1.26553,1.26557,27100000.0
2005-05-16 03:29:00,1.26562,1.26562,1.26536,1.26548,63499998.0
2005-05-16 03:30:00,1.26549,1.26549,1.26532,1.26535,109400002.0
2005-05-16 03:31:00,1.26543,1.26543,1.26516,1.26529,86700001.0
2005-05-16 03:32:00,1.2653,1.2653,1.26508,1.26509,43800000.0
2005-05-16 03:33:00,1.2651,1.26528,1.2651,1.26512,38600000.0
2005-05-16 03:34:00,1.26514,1.26519,1.26514,1.26519,54300001.0
2005-05-16 03:35:00,1.26524,1.26524,1.26506,1.26517,209400002.0
2005-05-16 03:36:00,1.26515,1.26532,1.26515,1.26532,12800000.0
2005-05-16 03:37:00,1.26532,1.26553,1.26532,1.26553,66600002.0
2005-05-16 03:38:00,1.26527,1.26548,1.26524,1.26548,163599997.0
2005-05-16 03:39:00,1.2656,1.26565,1.26558,1.2656,33200000.0
2005-05-16 03:40:00,1.26559,1.2656,1.26551,1.26559,32200000.0
2005-05-16 03:41:00,1.26547,1.26547,1.26522,1.26522,54000000.0
2005-05-16 03:42:00,1.26555,1.26555,1.26535,1.2654,121899999.0
2005-05-16 03:43:00,1.26555,1.26555,1.26543,1.26543,88799998.0
2005-05-16 03:44:00,1.26538,1.26562,1.26529,1.26546,105700002.0
2005-05-16 03:45:00,1.26547,1.26555,1.26545,1.26545,86800002.0
2005-05-16 03:46:00,1.2655,1.26553,1.2655,1.26553,29600000.0
2005-05-16 03:47:00,1.2655,1.26557,1.26542,1.26557,103199999.0
2005-05-16 03:48:00,1.2652,1.26531,1.26515,1.26521,64300000.0
2005-05-16 03:49:00,1.26532,1.26543,1.26532,1.26535,88000002.0
2005-05-16 03:50:00,1.26535,1.26545,1.26535,1.26545,49000001.0
2005-05-16 03:51:00,1.26545,1.26559,1.26542,1.26552,70200000.0
2005-05-16 03:52:00,1.26545,1.26547,1.2651,1.2652,142700000.0
2005-05-16 03:53:00,1.26563,1.26563,1.26547,1.26563,112699999.0
2005-05-16 03:54:00,1.26518,1.26551,1.26511,1.26551,61200002.0
2005-05-16 03:55:00,1.26548,1.26551,1.26522,1.26551,80900000.0
2005-05-16 03:56:00,1.2653,1.26572,1.2653,1.26566,87900000.0
2005-05-16 03:57:00,1.26548,1.26548,1.26516,1.26516,114900001.0
2005-05-16 03:58:00,1.26515,1.2654,1.26505,1.2654,108400000.0
2005-05-16 03:59:00,1.26538,1.26585,1.26531,1.26585,23800000.0
2005-05-16 04:00:00,1.26588,1.26597,1.26588,1.26597,16000000.0
2005-05-16 04:01:00,1.26601,1.26607,1.26601,1.26607,66700002.0
2005-05-16 04:02:00,1.26622,1.26622,1.26618,1.26618,20700000.0
2005-05-16 04:03:00,1.26618,1.26634,1.26614,1.26622,145399999.0
2005-05-16 04:04:00,1.26638,1.2665,1.26632,1.26648,77700002.0
2005-05-16 04:05:00,1.26648,1.26648,1.26624,1.26634,54899999.0
2005-05-16 04:06:00,1.2663,1.26644,1.26623,1.26642,181400003.0
2005-05-16 04:07:00,1.26635,1.26648,1.26623,1.26648,70500000.0
2005-05-16 04:08:00,1.26645,1.2665,1.26645,1.2665,7200000.0
2005-05-16 04:09:00,1.26652,1.26655,1.2665,1.26653,79000002.0
2005-05-16 04:10:00,1.26646,1.26646,1.26627,1.26646,147299999.0
2005-05-16 04:11:00,1.26636,1.26649,1.26636,1.26649,4800000.0
2005-05-16 04:12:00,1.26644,1.26657,1.26643,1.26657,205800001.0
2005-05-16 04:13:00,1.26662,1.26662,1.26643,1.26653,59200000.0
2005-05-16 04:14:00,1.2665,1.26655,1.26645,1.26645,58800000.0
2005-05-16 04:15:00,1.26642,1.26642,1.26638,1.26638,24700000.0
2005-05-16 04:16:00,1.2664,1.26648,1.26629,1.26648,76800000.0
2005-05-16 04:17:00,1.26632,1.26645,1.26632,1.26645,43800002.0
2005-05-16 04:18:00,1.26645,1.26667,1.26637,1.26667,137400001.0
2005-05-16 04:19:00,1.26665,1.26675,1.2665,1.2665,90999999.0
2005-05-16 04:20:00,1.2667,1.2667,1.26656,1.26658,116200001.0
2005-05-16 04:21:00,1.26659,1.26667,1.26644,1.26648,76600001.0
2005-05-16 04:22:00,1.26645,1.26655,1.26642,1.26652,154000000.0
2005-05-16 04:23:00,1.26662,1.26667,1.26641,1.26645,260700000.0
2005-05-16 04:24:00,1.26661,1.26664,1.26654,1.26658,145000004.0
2005-05-16 04:25:00,1.26648,1.26648,1.26631,1.26633,36900000.0
2005-05-16 04:26:00,1.26642,1.26642,1.26632,1.26634,89200002.0
2005-05-16 04:27:00,1.2664,1.26648,1.2664,1.26648,58999998.0
2005-05-16 04:28:00,1.26618,1.26644,1.26618,1.26644,19400000.0
2005-05-16 04:29:00,1.26607,1.26607,1.26516,1.26516,105199999.0
2005-05-16 04:30:00,1.26536,1.26585,1.26536,1.26585,41100001.0
2005-05-16 04:31:00,1.2661,1.26617,1.26605,1.26617,29500000.0
2005-05-16 04:32:00,1.26584,1.26621,1.2656,1.26615,139900000.0
2005-05-16 04:33:00,1.26615,1.26632,1.26615,1.26632,82200000.0
2005-05-16 04:34:00,1.26642,1.2665,1.26639,1.26641,83200000.0
2005-05-16 04:35:00,1.26626,1.2664,1.26622,1.26627,68099998.0
2005-05-16 04:36:00,1.26637,1.26645,1.26637,1.26645,50199999.0
2005-05-16 04:37:00,1.26622,1.26622,1.26602,1.2661,48100000.0
2005-05-16 04:38:00,1.2664,1.26645,1.26638,1.2664,64399998.0
2005-05-16 04:39:00,1.26628,1.26628,1.26619,1.26625,53400001.0
2005-05-16 04:40:00,1.2659,1.2659,1.2655,1.26583,65800000.0
2005-05-16 04:41:00,1.26615,1.26621,1.26598,1.26612,160500002.0
2005-05-16 04:42:00,1.2661,1.2661,1.2661,1.2661,12600000.0
2005-05-16 04:43:00,1.2661,1.26626,1.2661,1.26615,129699999.0
2005-05-16 04:44:00,1.26538,1.26585,1.26532,1.26532,113600001.0
2005-05-16 04:45:00,1.26602,1.26605,1.26567,1.26571,225700000.0
2005-05-16 04:46:00,1.26526,1.26576,1.26525,1.26576,102500004.0
2005-05-16 04:47:00,1.26587,1.26613,1.26587,1.26601,110899999.0
2005-05-16 04:48:00,1.2659,1.2659,1.26585,1.26585,44899999.0
2005-05-16 04:49:00,1.26594,1.266,1.26576,1.26583,149200000.0
2005-05-16 04:50:00,1.26585,1.26595,1.26585,1.26585,38600000.0
2005-05-16 04:51:00,1.26597,1.26597,1.26577,1.26579,99400004.0
2005-05-16 04:52:00,1.26595,1.26617,1.26594,1.26612,126600001.0
2005-05-16 04:53:00,1.26607,1.26617,1.26607,1.26617,58399998.0
2005-05-16 04:54:00,1.2662,1.26622,1.26615,1.2662,45900000.0
2005-05-16 04:55:00,1.26609,1.26613,1.26602,1.26611,66699998.0
2005-05-16 04:56:00,1.26607,1.26628,1.26607,1.26628,98799998.0
2005-05-16 04:57:00,1.26615,1.26615,1.26605,1.2661,9600000.0
2005-05-16 04:58:00,1.26603,1.2661,1.26591,1.26607,209100001.0
2005-05-16 04:59:00,1.26607,1.2661,1.26602,1.26607,110900000.0
2005-05-16 05:00:00,1.26618,1.26618,1.26591,1.26607,72100000.0
2005-05-16 05:01:00,1.26611,1.26611,1.26591,1.26598,101799999.0
2005-05-16 05:02:00,1.266,1.26601,1.26584,1.26595,94699999.0
2005-05-16 05:03:00,1.26591,1.26595,1.26582,1.26595,109600003.0
2005-05-16 05:04:00,1.26594,1.26603,1.26593,1.26593,64500001.0
2005-05-16 05:05:00,1.2659,1.2659,1.2659,1.2659,12800000.0
2005-05-16 05:06:00,1.26578,1.26578,1.26563,1.26564,136999999.0
2005-05-16 05:07:00,1.26573,1.26573,1.26542,1.26542,123800001.0
2005-05-16 05:08:00,1.26547,1.26559,1.26545,1.26559,70900001.0
2005-05-16 05:09:00,1.2656,1.26565,1.26553,1.26553,79900001.0
2005-05-16 05:10:00,1.26553,1.26563,1.26551,1.26558,93000000.0
2005-05-16 05:11:00,1.2656,1.2656,1.26548,1.26552,87499999.0
2005-05-16 05:12:00,1.26562,1.26565,1.2656,1.2656,71500000.0
2005-05-16 05:13:00,1.26547,1.26549,1.26541,1.26541,86400000.0
2005-05-16 05:14:00,1.26544,1.26548,1.26541,1.26548,34300000.0
2005-05-16 05:15:00,1.26547,1.26557,1.26547,1.26551,70300000.0
2005-05-16 05:16:00,1.26561,1.26561,1.26541,1.26543,122200000.0
2005-05-16 05:17:00,1.26548,1.26568,1.26541,1.26568,147400001.0
2005-05-16 05:18:00,1.26578,1.26585,1.26578,1.2658,69100000.0
2005-05-16 05:19:00,1.26571,1.26571,1.26543,1.26546,38300000.0
2005-05-16 05:20:00,1.26561,1.26567,1.26558,1.26567,84000002.0
2005-05-16 05:21:00,1.26562,1.2657,1.26543,1.26563,104199999.0
2005-05-16 05:22:00,1.26572,1.26578,1.26571,1.26578,54700000.0
2005-05-16 05:23:00,1.26556,1.26593,1.26551,1.26589,124300000.0
2005-05-16 05:24:00,1.26582,1.26585,1.26563,1.26585,156900000.0
2005-05-16 05:25:00,1.2658,1.26595,1.2658,1.26595,140500001.0
2005-05-16 05:26:00,1.2659,1.26595,1.26585,1.26585,60099999.0
2005-05-16 05:27:00,1.26592,1.26603,1.26592,1.26603,45299999.0
2005-05-16 05:28:00,1.26596,1.26596,1.26594,1.26594,22500000.0
2005-05-16 05:29:00,1.26592,1.26598,1.2659,1.26598,133300002.0
2005-05-16 05:30:00,1.26592,1.266,1.26592,1.26595,146200001.0
2005-05-16 05:31:00,1.26594,1.26594,1.26574,1.26587,45300000.0
2005-05-16 05:32:00,1.26599,1.26601,1.26599,1.26601,16700000.0
2005-05-16 05:33:00,1.266,1.266,1.266,1.266,23100000.0
2005-05-16 05:34:00,1.26595,1.266,1.26593,1.26593,55999999.0
2005-05-16 05:35:00,1.26595,1.26602,1.26579,1.2658,66000000.0
2005-05-16 05:36:00,1.266,1.26605,1.266,1.26605,46100000.0
2005-05-16 05:37:00,1.2659,1.26592,1.26576,1.26588,66100000.0
2005-05-16 05:38:00,1.26598,1.266,1.26586,1.26598,72200001.0
2005-05-16 05:39:00,1.266,1.26605,1.26595,1.26605,136200002.0
2005-05-16 05:40:00,1.26598,1.26605,1.26595,1.266,80200001.0
2005-05-16 05:41:00,1.2662,1.2662,1.26587,1.26594,85199998.0
2005-05-16 05:42:00,1.26602,1.26602,1.26582,1.26591,79199999.0
2005-05-16 05:43:00,1.26605,1.26609,1.26584,1.26584,124700001.0
2005-05-16 05:44:00,1.26595,1.26605,1.26595,1.26598,94800002.0
2005-05-16 05:45:00,1.26568,1.26595,1.26568,1.26585,121500003.0
2005-05-16 05:46:00,1.266,1.26605,1.266,1.26605,6400000.0
2005-05-16 05:47:00,1.26575,1.26592,1.26567,1.26582,92500000.0
2005-05-16 05:48:00,1.2659,1.2659,1.26583,1.26585,73499999.0
2005-05-16 05:49:00,1.26578,1.26578,1.26549,1.26552,91699999.0
2005-05-16 05:50:00,1.2655,1.26577,1.2655,1.26577,62600000.0
2005-05-16 05:51:00,1.26574,1.26602,1.26574,1.26587,71300000.0
2005-05-16 05:52:00,1.2661,1.26618,1.26596,1.26596,139800000.0
2005-05-16 05:53:00,1.26595,1.26602,1.26588,1.26602,77800000.0
2005-05-16 05:54:00,1.26607,1.26607,1.26594,1.26598,199400003.0
2005-05-16 05:55:00,1.26601,1.2661,1.266,1.2661,102600003.0
2005-05-16 05:56:00,1.26603,1.26633,1.26592,1.26633,102200001.0
2005-05-16 05:57:00,1.26635,1.2664,1.26635,1.2664,74899999.0
2005-05-16 05:58:00,1.26632,1.26632,1.26605,1.26605,127900002.0
2005-05-16 05:59:00,1.26616,1.26625,1.26611,1.26613,87300000.0
2005-05-16 06:00:00,1.2661,1.26615,1.2661,1.26615,59999998.0
2005-05-16 06:01:00,1.26621,1.2663,1.26613,1.26627,73000001.0
2005-05-16 06:02:00,1.26609,1.26625,1.26607,1.26613,146399999.0
2005-05-16 06:03:00,1.26619,1.26642,1.26619,1.26639,107100003.0
2005-05-16 06:04:00,1.26636,1.26655,1.26631,1.26646,144900000.0
2005-05-16 06:05:00,1.26652,1.26652,1.26627,1.26627,37300000.0
2005-05-16 06:06:00,1.26625,1.26642,1.26615,1.26638,75199999.0
2005-05-16 06:07:00,1.26647,1.26653,1.26641,1.26653,11400000.0
2005-05-16 06:08:00,1.2665,1.26655,1.26648,1.26652,136499999.0
2005-05-16 06:09:00,1.26648,1.26657,1.26646,1.26657,107800001.0
2005-05-16 06:10:00,1.26647,1.26662,1.26633,1.26642,103699999.0
2005-05-16 06:11:00,1.2664,1.26655,1.2664,1.26641,48500000.0
2005-05-16 06:12:00,1.26642,1.26662,1.26642,1.26651,26400000.0
2005-05-16 06:13:00,1.26642,1.26667,1.26642,1.26662,45600000.0
2005-05-16 06:14:00,1.26663,1.26677,1.26661,1.26677,78999999.0
2005-05-16 06:15:00,1.26678,1.26691,1.26673,1.26691,75700000.0
2005-05-16 06:16:00,1.26681,1.26681,1.26659,1.26671,101499999.0
2005-05-16 06:17:00,1.26674,1.26688,1.26672,1.26673,63599999.0
2005-05-16 06:18:00,1.26698,1.26699,1.26683,1.26696,102199999.0
2005-05-16 06:19:00,1.26705,1.26705,1.26697,1.267,66600000.0
2005-05-16 06:20:00,1.2669,1.2669,1.26677,1.26678,71200001.0
2005-05-16 06:21:00,1.26617,1.26625,1.26614,1.26614,151300000.0
2005-05-16 06:22:00,1.26702,1.26703,1.26697,1.26703,83000000.0
2005-05-16 06:23:00,1.26695,1.267,1.26695,1.267,83899999.0
2005-05-16 06:24:00,1.26693,1.26693,1.26676,1.26689,152299999.0
2005-05-16 06:25:00,1.26695,1.26695,1.2668,1.2668,26700000.0
2005-05-16 06:26:00,1.26698,1.26707,1.26695,1.26695,72899999.0
2005-05-16 06:27:00,1.267,1.267,1.26695,1.26698,63700001.0
2005-05-16 06:28:00,1.2669,1.26693,1.26666,1.26666,61900000.0
2005-05-16 06:29:00,1.26615,1.26619,1.26611,1.26613,74000000.0
2005-05-16 06:30:00,1.26682,1.26695,1.26669,1.26695,105500001.0
2005-05-16 06:31:00,1.26625,1.26634,1.26618,1.26618,48600001.0
2005-05-16 06:32:00,1.267,1.267,1.267,1.267,3300000.0
2005-05-16 06:33:00,1.267,1.267,1.2669,1.2669,54200001.0
2005-05-16 06:34:00,1.26688,1.26688,1.26671,1.26677,81300001.0
2005-05-16 06:35:00,1.2667,1.26691,1.26665,1.26672,124300000.0
2005-05-16 06:36:00,1.2662,1.2662,1.26607,1.26611,64800002.0
2005-05-16 06:37:00,1.26682,1.26696,1.26682,1.26696,153099998.0
2005-05-16 06:38:00,1.26635,1.26635,1.26621,1.26621,75100002.0
2005-05-16 06:39:00,1.26682,1.26682,1.26648,1.2665,74500000.0
2005-05-16 06:40:00,1.2666,1.2666,1.26643,1.2666,56799999.0
2005-05-16 06:41:00,1.2666,1.26662,1.26653,1.2666,110099999.0
2005-05-16 06:42:00,1.2666,1.26665,1.26653,1.2666,131200002.0
2005-05-16 06:43:00,1.26655,1.2666,1.26655,1.2666,85700002.0
2005-05-16 06:44:00,1.26624,1.26633,1.26617,1.26633,89699999.0
2005-05-16 06:45:00,1.2666,1.26665,1.26655,1.26655,69399998.0
2005-05-16 06:46:00,1.26658,1.26658,1.26635,1.26642,58599999.0
2005-05-16 06:47:00,1.26607,1.26619,1.26607,1.26617,118600000.0
2005-05-16 06:48:00,1.26648,1.26658,1.26643,1.26658,57700000.0
2005-05-16 06:49:00,1.26664,1.26667,1.26647,1.26651,188699997.0
2005-05-16 06:50:00,1.26682,1.26682,1.26669,1.26677,52800000.0
2005-05-16 06:51:00,1.26664,1.26664,1.26619,1.2665,97900001.0
2005-05-16 06:52:00,1.2666,1.26665,1.2665,1.26655,139100002.0
2005-05-16 06:53:00,1.26658,1.26664,1.26651,1.26651,25399999.0
2005-05-16 06:54:00,1.26646,1.26646,1.26637,1.26644,72900001.0
2005-05-16 06:55:00,1.26642,1.26649,1.26642,1.26643,69499998.0
2005-05-16 06:56:00,1.2663,1.26635,1.2663,1.2663,127700000.0
2005-05-16 06:57:00,1.26647,1.26648,1.26647,1.26648,25100000.0
2005-05-16 06:58:00,1.26671,1.26679,1.26671,1.26679,15100000.0
2005-05-16 06:59:00,1.26659,1.26673,1.26658,1.26669,120299998.0
2005-05-16 07:00:00,1.26661,1.26661,1.26655,1.26655,57000000.0
2005-05-16 07:01:00,1.26663,1.26667,1.26655,1.26655,130800001.0
2005-05-16 07:02:00,1.26658,1.26659,1.26651,1.26659,107900000.0
2005-05-16 07:03:00,1.26665,1.26665,1.26655,1.2666,138900001.0
2005-05-16 07:04:00,1.26661,1.26674,1.26661,1.26661,63000001.0
2005-05-16 07:05:00,1.26662,1.26684,1.26662,1.26681,113299998.0
2005-05-16 07:06:00,1.2668,1.2668,1.2666,1.26668,99900002.0
2005-05-16 07:07:00,1.26676,1.26686,1.26676,1.26681,78000001.0
2005-05-16 07:08:00,1.26682,1.26682,1.26652,1.2666,143400000.0
2005-05-16 07:09:00,1.26644,1.26653,1.26634,1.26641,96699999.0
2005-05-16 07:10:00,1.26627,1.26637,1.26626,1.26635,182300001.0
2005-05-16 07:11:00,1.2663,1.2663,1.2663,1.2663,8800000.0
2005-05-16 07:12:00,1.26635,1.26639,1.26626,1.26627,167700002.0
2005-05-16 07:13:00,1.26627,1.26641,1.26621,1.26637,106600001.0
2005-05-16 07:14:00,1.26613,1.26622,1.26612,1.26622,112099996.0
2005-05-16 07:15:00,1.26651,1.26655,1.26642,1.26652,86500000.0
2005-05-16 07:16:00,1.26651,1.2666,1.26643,1.26646,104699999.0
2005-05-16 07:17:00,1.26651,1.26661,1.26651,1.26661,34599999.0
2005-05-16 07:18:00,1.26656,1.26668,1.26656,1.26668,97699998.0
2005-05-16 07:19:00,1.26685,1.2669,1.26685,1.2669,12800000.0
2005-05-16 07:20:00,1.26675,1.2668,1.26675,1.2668,32700000.0
2005-05-16 07:21:00,1.26677,1.26685,1.26675,1.2668,119700001.0
2005-05-16 07:22:00,1.26676,1.26688,1.26676,1.26688,73699999.0
2005-05-16 07:23:00,1.26688,1.26688,1.26681,1.26683,61799998.0
2005-05-16 07:24:00,1.26682,1.26682,1.26675,1.26675,59900002.0
2005-05-16 07:25:00,1.2668,1.26685,1.26675,1.26675,140700000.0
2005-05-16 07:26:00,1.26682,1.26688,1.26682,1.26683,7400000.0
2005-05-16 07:27:00,1.26686,1.26686,1.26681,1.26681,37100000.0
2005-05-16 07:28:00,1.26685,1.26697,1.26685,1.2669,131800001.0
2005-05-16 07:29:00,1.26682,1.2669,1.26682,1.2669,10100000.0
2005-05-16 07:30:00,1.26691,1.26698,1.26672,1.2669,150000002.0
2005-05-16 07:31:00,1.26693,1.26703,1.26661,1.26703,154200005.0
2005-05-16 07:32:00,1.26713,1.26733,1.26689,1.26694,113699999.0
2005-05-16 07:33:00,1.26698,1.26736,1.26698,1.26736,104300001.0
2005-05-16 07:34:00,1.26732,1.26732,1.26697,1.2673,95900000.0
2005-05-16 07:35:00,1.2672,1.2672,1.26696,1.26706,67000000.0
2005-05-16 07:36:00,1.2671,1.26715,1.26703,1.26708,140100001.0
2005-05-16 07:37:00,1.26703,1.26703,1.26694,1.26694,50400000.0
2005-05-16 07:38:00,1.26697,1.26697,1.26673,1.26677,119500002.0
2005-05-16 07:39:00,1.26663,1.26682,1.26661,1.26665,145999997.0
2005-05-16 07:40:00,1.26663,1.26667,1.26648,1.26667,82599999.0
2005-05-16 07:41:00,1.26686,1.26694,1.26686,1.26694,71700001.0
2005-05-16 07:42:00,1.26715,1.2674,1.26715,1.2674,95399999.0
2005-05-16 07:43:00,1.26718,1.26751,1.26718,1.26742,162699998.0
2005-05-16 07:44:00,1.2674,1.26745,1.2673,1.26745,42600000.0
2005-05-16 07:45:00,1.26728,1.26748,1.26728,1.26739,124100002.0
2005-05-16 07:46:00,1.26737,1.2674,1.26737,1.2674,13600000.0
2005-05-16 07:47:00,1.26728,1.26728,1.26716,1.26716,119600004.0
2005-05-16 07:48:00,1.26715,1.26717,1.26703,1.26717,90500001.0
2005-05-16 07:49:00,1.26708,1.26734,1.26708,1.26724,84399998.0
2005-05-16 07:50:00,1.26725,1.26725,1.26725,1.26725,19200001.0
2005-05-16 07:51:00,1.26717,1.26717,1.26703,1.26703,89200001.0
2005-05-16 07:52:00,1.2671,1.2671,1.26705,1.26705,11100000.0
2005-05-16 07:53:00,1.26706,1.26706,1.26697,1.26706,64000000.0
2005-05-16 07:54:00,1.26708,1.2672,1.26707,1.26707,91099999.0
2005-05-16 07:55:00,1.26708,1.26724,1.26708,1.26721,81099997.0
2005-05-16 07:56:00,1.26708,1.26714,1.26703,1.26703,29200000.0
2005-05-16 07:57:00,1.26708,1.2671,1.26708,1.2671,22800000.0
2005-05-16 07:58:00,1.26712,1.26712,1.26679,1.26679,87799999.0
2005-05-16 07:59:00,1.26681,1.26686,1.26678,1.26686,73000000.0
2005-05-16 08:00:00,1.26673,1.26686,1.26671,1.26686,98300001.0
2005-05-16 08:01:00,1.26679,1.26691,1.26679,1.26691,2400000.0
2005-05-16 08:02:00,1.26685,1.26695,1.26685,1.2669,93900001.0
2005-05-16 08:03:00,1.26687,1.26695,1.26685,1.26695,33300000.0
2005-05-16 08:04:00,1.26701,1.26701,1.26685,1.26695,74900001.0
2005-05-16 08:05:00,1.26707,1.26707,1.26682,1.26697,112500002.0
2005-05-16 08:06:00,1.26701,1.26708,1.26682,1.26699,65399999.0
2005-05-16 08:07:00,1.26698,1.26698,1.26683,1.2669,141799998.0
2005-05-16 08:08:00,1.26699,1.26711,1.26688,1.26711,89299997.0
2005-05-16 08:09:00,1.26708,1.26714,1.26688,1.26707,188400000.0
2005-05-16 08:10:00,1.26716,1.26716,1.26693,1.26715,139499998.0
2005-05-16 08:11:00,1.26704,1.26704,1.26682,1.267,44200000.0
2005-05-16 08:12:00,1.26705,1.26705,1.267,1.267,42099999.0
2005-05-16 08:13:00,1.26703,1.26707,1.26695,1.26695,91900002.0
2005-05-16 08:14:00,1.26717,1.26728,1.26714,1.26714,25000000.0
2005-05-16 08:15:00,1.26695,1.26695,1.26678,1.26683,84700000.0
2005-05-16 08:16:00,1.26684,1.26684,1.26681,1.26681,33200000.0
2005-05-16 08:17:00,1.2669,1.2669,1.26685,1.26687,32200001.0
2005-05-16 08:18:00,1.26694,1.26694,1.26691,1.26691,12900000.0
2005-05-16 08:19:00,1.26695,1.26695,1.2669,1.26695,56900000.0
2005-05-16 08:20:00,1.2669,1.2669,1.2669,1.2669,197500002.0
2005-05-16 08:21:00,1.26707,1.26707,1.26683,1.26691,144300001.0
2005-05-16 08:22:00,1.26678,1.26678,1.26649,1.26658,35600000.0
2005-05-16 08:23:00,1.26665,1.26694,1.26665,1.26688,165500000.0
2005-05-16 08:24:00,1.26679,1.26679,1.26628,1.26628,44400000.0
2005-05-16 08:25:00,1.26627,1.26635,1.26611,1.26632,86300001.0
2005-05-16 08:26:00,1.2664,1.26653,1.26597,1.26597,55400001.0
2005-05-16 08:27:00,1.26569,1.2662,1.26569,1.2662,40000000.0
2005-05-16 08:28:00,1.26621,1.26639,1.26621,1.26639,59400000.0
2005-05-16 08:29:00,1.26656,1.26656,1.26645,1.26645,43199999.0
2005-05-16 08:30:00,1.26662,1.26666,1.26585,1.26585,122000000.0
2005-05-16 08:31:00,1.26589,1.26617,1.26589,1.26617,45800000.0
2005-05-16 08:32:00,1.26643,1.26643,1.26626,1.26638,113900000.0
2005-05-16 08:33:00,1.26633,1.26647,1.26632,1.26638,94100001.0
2005-05-16 08:34:00,1.26634,1.26651,1.26634,1.26651,58399999.0
2005-05-16 08:35:00,1.26669,1.26669,1.26633,1.26641,70500000.0
2005-05-16 08:36:00,1.26645,1.26645,1.26633,1.26633,1900000.0
2005-05-16 08:37:00,1.26618,1.26632,1.26596,1.26596,99800001.0
2005-05-16 08:38:00,1.2662,1.2662,1.26597,1.2662,72100000.0
2005-05-16 08:39:00,1.26623,1.26655,1.2661,1.26649,132400002.0
2005-05-16 08:40:00,1.26652,1.2668,1.26652,1.26663,78700000.0
2005-05-16 08:41:00,1.26654,1.26667,1.26654,1.26657,77800000.0
2005-05-16 08:42:00,1.26665,1.2667,1.26665,1.2667,76499998.0
2005-05-16 08:43:00,1.26675,1.26675,1.26662,1.26665,70800000.0
2005-05-16 08:44:00,1.26675,1.26675,1.26675,1.26675,26400000.0
2005-05-16 08:45:00,1.26668,1.2667,1.26661,1.26661,95999999.0
2005-05-16 08:46:00,1.26668,1.2668,1.26666,1.26675,178700002.0
2005-05-16 08:47:00,1.26688,1.26698,1.26679,1.26693,187199999.0
2005-05-16 08:48:00,1.26717,1.26723,1.26705,1.26705,68200000.0
2005-05-16 08:49:00,1.26685,1.26685,1.2668,1.2668,26800000.0
2005-05-16 08:50:00,1.2667,1.26676,1.26621,1.26661,254800001.0
2005-05-16 08:51:00,1.26645,1.2667,1.26621,1.26668,131400001.0
2005-05-16 08:52:00,1.2665,1.26655,1.26622,1.26622,110100000.0
2005-05-16 08:53:00,1.26657,1.26667,1.26617,1.26667,108100001.0
2005-05-16 08:54:00,1.26653,1.26653,1.26614,1.26641,127900003.0
2005-05-16 08:55:00,1.26634,1.26634,1.26593,1.26604,61500000.0
2005-05-16 08:56:00,1.26626,1.26662,1.26626,1.26662,139100001.0
2005-05-16 08:57:00,1.26655,1.26655,1.26618,1.26618,80400000.0
2005-05-16 08:58:00,1.26623,1.26634,1.2662,1.26629,137900000.0
2005-05-16 08:59:00,1.26632,1.2664,1.26627,1.26628,87699999.0
2005-05-16 09:00:00,1.26626,1.26636,1.26626,1.26632,62500001.0
2005-05-16 09:01:00,1.2663,1.26634,1.26622,1.26622,44100000.0
2005-05-16 09:02:00,1.2663,1.26633,1.26626,1.26628,97100002.0
2005-05-16 09:03:00,1.26638,1.2664,1.26615,1.26615,124599999.0
2005-05-16 09:04:00,1.26626,1.26644,1.26626,1.26639,155600004.0
2005-05-16 09:05:00,1.2663,1.26642,1.26615,1.26618,108599998.0
2005-05-16 09:06:00,1.26602,1.26618,1.26602,1.26615,30600000.0
2005-05-16 09:07:00,1.26622,1.2663,1.26615,1.26617,93500000.0
2005-05-16 09:08:00,1.26604,1.26611,1.26588,1.26611,56000000.0
2005-05-16 09:09:00,1.26607,1.26617,1.26607,1.26617,101799997.0
2005-05-16 09:10:00,1.26612,1.26614,1.26592,1.26592,84499998.0
2005-05-16 09:11:00,1.26608,1.26608,1.26589,1.26599,107099999.0
2005-05-16 09:12:00,1.26597,1.26601,1.26597,1.26601,6400000.0
2005-05-16 09:13:00,1.26604,1.26604,1.26601,1.26601,35099999.0
2005-05-16 09:14:00,1.26603,1.26603,1.26588,1.2659,90400000.0
2005-05-16 09:15:00,1.26587,1.26587,1.26579,1.26583,103599998.0
2005-05-16 09:16:00,1.26596,1.26603,1.26589,1.26603,104699997.0
2005-05-16 09:17:00,1.26597,1.26613,1.26597,1.26603,85000001.0
2005-05-16 09:18:00,1.26599,1.26614,1.26598,1.26614,167799998.0
2005-05-16 09:19:00,1.26593,1.26632,1.26593,1.26615,153100000.0
2005-05-16 09:20:00,1.2662,1.2662,1.2661,1.2662,62700000.0
2005-05-16 09:21:00,1.26621,1.26638,1.26621,1.26629,57300000.0
2005-05-16 09:22:00,1.26626,1.26626,1.26607,1.2661,137300001.0
2005-05-16 09:23:00,1.26629,1.26629,1.26588,1.26589,109800000.0
2005-05-16 09:24:00,1.2659,1.26608,1.26587,1.26602,125199999.0
2005-05-16 09:25:00,1.26611,1.26618,1.266,1.26608,122800001.0
2005-05-16 09:26:00,1.26616,1.26616,1.26605,1.26615,39900001.0
2005-05-16 09:27:00,1.26615,1.26615,1.26603,1.26607,69000000.0
2005-05-16 09:28:00,1.266,1.266,1.26585,1.26585,12600000.0
2005-05-16 09:29:00,1.2658,1.26606,1.26568,1.26606,58799999.0
2005-05-16 09:30:00,1.26613,1.26629,1.26613,1.26622,108400000.0
2005-05-16 09:31:00,1.26613,1.26613,1.26591,1.266,127900001.0
2005-05-16 09:32:00,1.26596,1.26606,1.26596,1.26602,57700000.0
2005-05-16 09:33:00,1.26608,1.26633,1.26601,1.26633,118400001.0
2005-05-16 09:34:00,1.26633,1.26644,1.26622,1.26635,97300000.0
2005-05-16 09:35:00,1.26635,1.2664,1.26621,1.26637,111400000.0
2005-05-16 09:36:00,1.26647,1.2665,1.26647,1.2665,17500001.0
2005-05-16 09:37:00,1.26636,1.26641,1.26631,1.26633,181500000.0
2005-05-16 09:38:00,1.2664,1.26645,1.26633,1.2664,92300001.0
2005-05-16 09:39:00,1.26622,1.26643,1.266,1.26618,165000000.0
2005-05-16 09:40:00,1.2664,1.26645,1.2664,1.26645,7400000.0
2005-05-16 09:41:00,1.26586,1.26627,1.26586,1.26623,93900001.0
2005-05-16 09:42:00,1.26646,1.26646,1.26631,1.26633,74600000.0
2005-05-16 09:43:00,1.26636,1.26654,1.26617,1.26619,115799997.0
2005-05-16 09:44:00,1.26643,1.26643,1.26593,1.26624,152500001.0
2005-05-16 09:45:00,1.26636,1.26652,1.26636,1.26643,17000000.0
2005-05-16 09:46:00,1.26655,1.26665,1.26655,1.26665,43900002.0
2005-05-16 09:47:00,1.26667,1.26667,1.26652,1.2666,75400000.0
2005-05-16 09:48:00,1.2666,1.2666,1.26658,1.26658,30600000.0
2005-05-16 09:49:00,1.26662,1.26662,1.2666,1.2666,20500000.0
2005-05-16 09:50:00,1.2664,1.26682,1.2664,1.26671,67299999.0
2005-05-16 09:51:00,1.26662,1.26667,1.2666,1.26667,68199999.0
2005-05-16 09:52:00,1.26649,1.26652,1.26643,1.26643,48700000.0
2005-05-16 09:53:00,1.2666,1.2666,1.2665,1.2666,57100000.0
2005-05-16 09:54:00,1.26641,1.26641,1.266,1.26607,68000001.0
2005-05-16 09:55:00,1.26622,1.26641,1.26619,1.26641,74100000.0
2005-05-16 09:56:00,1.26638,1.26641,1.26634,1.26638,72400000.0
2005-05-16 09:57:00,1.2664,1.26645,1.26632,1.26635,130999999.0
2005-05-16 09:58:00,1.26626,1.26626,1.26592,1.26615,140200000.0
2005-05-16 09:59:00,1.26613,1.26616,1.26604,1.26616,73100000.0
2005-05-16 10:00:00,1.26608,1.26678,1.26605,1.26678,149599998.0
2005-05-16 10:01:00,1.26688,1.26688,1.26679,1.26683,141799998.0
2005-05-16 10:02:00,1.2669,1.26695,1.26682,1.26687,104200000.0
2005-05-16 10:03:00,1.26702,1.26702,1.26692,1.26692,93100000.0
2005-05-16 10:04:00,1.26703,1.26726,1.26692,1.26726,58500000.0
2005-05-16 10:05:00,1.26737,1.26737,1.2673,1.2673,17600000.0
2005-05-16 10:06:00,1.26728,1.26728,1.26707,1.26726,82500003.0
2005-05-16 10:07:00,1.26722,1.2673,1.26722,1.2673,66900000.0
2005-05-16 10:08:00,1.26726,1.26726,1.26703,1.2671,101600002.0
2005-05-16 10:09:00,1.26696,1.26728,1.26694,1.26728,113800000.0
2005-05-16 10:10:00,1.26704,1.26732,1.26704,1.26728,62299999.0
2005-05-16 10:11:00,1.26743,1.26743,1.2674,1.2674,23300001.0
2005-05-16 10:12:00,1.26733,1.26741,1.26727,1.2673,102000000.0
2005-05-16 10:13:00,1.2672,1.26725,1.2672,1.26725,56300001.0
2005-05-16 10:14:00,1.26733,1.26751,1.26723,1.2673,140700003.0
2005-05-16 10:15:00,1.26722,1.26722,1.26701,1.26712,114600002.0
2005-05-16 10:16:00,1.26713,1.26713,1.26693,1.26693,124600000.0
2005-05-16 10:17:00,1.267,1.267,1.26695,1.26695,133299999.0
2005-05-16 10:18:00,1.26697,1.26701,1.26693,1.26695,109900001.0
2005-05-16 10:19:00,1.26685,1.26685,1.26664,1.26664,64099999.0
2005-05-16 10:20:00,1.26644,1.26679,1.26608,1.26679,91200000.0
2005-05-16 10:21:00,1.26679,1.26681,1.26656,1.26673,85700002.0
2005-05-16 10:22:00,1.26668,1.26688,1.26668,1.26686,74299998.0
2005-05-16 10:23:00,1.26686,1.26686,1.26676,1.26676,35200001.0
2005-05-16 10:24:00,1.26687,1.26689,1.26681,1.26689,86600000.0
2005-05-16 10:25:00,1.26688,1.26697,1.26671,1.26696,136400001.0
2005-05-16 10:26:00,1.26698,1.26705,1.26691,1.26705,87499997.0
2005-05-16 10:27:00,1.2671,1.26718,1.26687,1.26716,167800001.0
2005-05-16 10:28:00,1.26705,1.26713,1.267,1.26712,72299999.0
2005-05-16 10:29:00,1.26708,1.26725,1.26708,1.2671,147100001.0
2005-05-16 10:30:00,1.267,1.26711,1.26693,1.26695,169900000.0
2005-05-16 10:31:00,1.267,1.26707,1.26691,1.26707,79000000.0
2005-05-16 10:32:00,1.26718,1.26718,1.26709,1.26713,46800001.0
2005-05-16 10:33:00,1.26706,1.26728,1.26701,1.26728,37900000.0
2005-05-16 10:34:00,1.26707,1.26713,1.26694,1.26694,132100002.0
2005-05-16 10:35:00,1.26682,1.26695,1.26682,1.2669,141800000.0
2005-05-16 10:36:00,1.26692,1.26692,1.26675,1.26681,151000002.0
2005-05-16 10:37:00,1.2667,1.26675,1.26662,1.26675,145200002.0
2005-05-16 10:38:00,1.26668,1.26672,1.26652,1.2666,146500001.0
2005-05-16 10:39:00,1.26673,1.26688,1.26673,1.2668,61900000.0
2005-05-16 10:40:00,1.26666,1.267,1.26665,1.267,77700001.0
2005-05-16 10:41:00,1.26677,1.26685,1.26675,1.26675,68400000.0
2005-05-16 10:42:00,1.2668,1.26685,1.26677,1.26685,4700000.0
2005-05-16 10:43:00,1.26687,1.2669,1.26683,1.2669,74700002.0
2005-05-16 10:44:00,1.2668,1.26685,1.26675,1.26682,135900000.0
2005-05-16 10:45:00,1.26685,1.26685,1.26678,1.2668,112500003.0
2005-05-16 10:46:00,1.26679,1.26692,1.26677,1.26682,132800002.0
2005-05-16 10:47:00,1.26675,1.26678,1.26669,1.26678,48800000.0
2005-05-16 10:48:00,1.26675,1.26705,1.26675,1.26705,188000000.0
2005-05-16 10:49:00,1.26713,1.26715,1.267,1.26715,93599999.0
2005-05-16 10:50:00,1.26709,1.26709,1.26669,1.26684,122400000.0
2005-05-16 10:51:00,1.26682,1.26685,1.26675,1.26685,127400000.0
2005-05-16 10:52:00,1.26681,1.26691,1.2667,1.26683,124000004.0
2005-05-16 10:53:00,1.2668,1.2668,1.26675,1.26675,68800001.0
2005-05-16 10:54:00,1.26681,1.26693,1.26679,1.26693,40199999.0
2005-05-16 10:55:00,1.26694,1.26703,1.26694,1.26695,64100000.0
2005-05-16 10:56:00,1.26711,1.26715,1.26704,1.2671,105699998.0
2005-05-16 10:57:00,1.26706,1.26723,1.26706,1.26706,135900002.0
2005-05-16 10:58:00,1.26702,1.2671,1.26695,1.26709,199000006.0
2005-05-16 10:59:00,1.26707,1.26711,1.26698,1.26709,103300002.0
2005-05-16 11:00:00,1.26703,1.26709,1.26703,1.26708,122800003.0
2005-05-16 11:01:00,1.26707,1.26707,1.26692,1.26707,96299997.0
2005-05-16 11:02:00,1.26713,1.26728,1.26713,1.26728,52300000.0
2005-05-16 11:03:00,1.26728,1.26735,1.26719,1.26735,132500001.0
2005-05-16 11:04:00,1.26736,1.26748,1.26736,1.26748,32500000.0
2005-05-16 11:05:00,1.2672,1.26755,1.26716,1.26752,39300000.0
2005-05-16 11:06:00,1.26747,1.26747,1.2673,1.26732,65700000.0
2005-05-16 11:07:00,1.26723,1.26723,1.26709,1.26709,38300001.0
2005-05-16 11:08:00,1.26708,1.26715,1.267,1.26715,101099999.0
2005-05-16 11:09:00,1.26701,1.26718,1.26701,1.2671,85000001.0
2005-05-16 11:10:00,1.26708,1.26708,1.26698,1.26701,36000000.0
2005-05-16 11:11:00,1.26697,1.26703,1.26688,1.26703,207300004.0
2005-05-16 11:12:00,1.26701,1.26707,1.26683,1.26684,147700000.0
2005-05-16 11:13:00,1.26705,1.26705,1.26669,1.26669,68500001.0
2005-05-16 11:14:00,1.26665,1.26665,1.26644,1.26644,119699999.0
2005-05-16 11:15:00,1.26647,1.26664,1.26644,1.2665,180600001.0
2005-05-16 11:16:00,1.26648,1.26667,1.26643,1.26667,156999998.0
2005-05-16 11:17:00,1.26663,1.26663,1.2665,1.2665,65200000.0
2005-05-16 11:18:00,1.26645,1.26648,1.26639,1.26642,92700002.0
2005-05-16 11:19:00,1.26652,1.26663,1.26648,1.26648,20000000.0
2005-05-16 11:20:00,1.26658,1.26658,1.26647,1.2665,76700000.0
2005-05-16 11:21:00,1.26658,1.26675,1.26656,1.26671,93700001.0
2005-05-16 11:22:00,1.26675,1.26685,1.26665,1.26685,79800000.0
2005-05-16 11:23:00,1.26685,1.26703,1.26685,1.26703,47400000.0
2005-05-16 11:24:00,1.26691,1.26691,1.26679,1.26684,63400000.0
2005-05-16 11:25:00,1.26692,1.26692,1.26676,1.2668,123800001.0
2005-05-16 11:26:00,1.26683,1.26687,1.26683,1.26687,101000002.0
2005-05-16 11:27:00,1.2668,1.26682,1.26673,1.2668,172700003.0
2005-05-16 11:28:00,1.26675,1.26675,1.26662,1.26668,97600002.0
2005-05-16 11:29:00,1.26657,1.2667,1.26657,1.26668,47600001.0
2005-05-16 11:30:00,1.26678,1.26678,1.26669,1.26678,88500000.0
2005-05-16 11:31:00,1.26679,1.26683,1.26674,1.26683,103100001.0
2005-05-16 11:32:00,1.2668,1.2668,1.26667,1.26672,86700001.0
2005-05-16 11:33:00,1.26672,1.26694,1.26672,1.26688,32300000.0
2005-05-16 11:34:00,1.26675,1.26675,1.26652,1.26654,190900003.0
2005-05-16 11:35:00,1.26658,1.26669,1.26657,1.2666,86400000.0
2005-05-16 11:36:00,1.2664,1.26676,1.2664,1.26665,93200000.0
2005-05-16 11:37:00,1.2666,1.2668,1.2666,1.26675,66400001.0
2005-05-16 11:38:00,1.26677,1.26685,1.26675,1.26685,59800000.0
2005-05-16 11:39:00,1.2668,1.26682,1.26675,1.26682,113699997.0
2005-05-16 11:40:00,1.2668,1.26685,1.26672,1.2668,130700003.0
2005-05-16 11:41:00,1.26685,1.26685,1.26672,1.26678,131300000.0
2005-05-16 11:42:00,1.26683,1.26697,1.26678,1.26678,141600002.0
2005-05-16 11:43:00,1.26682,1.2669,1.26676,1.2669,66099999.0
2005-05-16 11:44:00,1.26672,1.26704,1.26672,1.26704,80600000.0
2005-05-16 11:45:00,1.26718,1.26718,1.26714,1.26718,39800000.0
2005-05-16 11:46:00,1.26723,1.26746,1.26715,1.26746,61000000.0
2005-05-16 11:47:00,1.2675,1.26822,1.2675,1.26822,96499999.0
2005-05-16 11:48:00,1.2683,1.26843,1.2683,1.26836,74300001.0
2005-05-16 11:49:00,1.26826,1.26826,1.26808,1.26808,51200000.0
2005-05-16 11:50:00,1.26823,1.26828,1.26743,1.26745,139600000.0
2005-05-16 11:51:00,1.26767,1.26794,1.26767,1.26781,141000003.0
2005-05-16 11:52:00,1.26798,1.26813,1.26796,1.26808,147999997.0
2005-05-16 11:53:00,1.26817,1.26827,1.26794,1.26794,118500002.0
2005-05-16 11:54:00,1.26797,1.26798,1.26794,1.26798,112800000.0
2005-05-16 11:55:00,1.26803,1.26803,1.26785,1.26797,93100000.0
2005-05-16 11:56:00,1.26802,1.26808,1.268,1.26808,99800000.0
2005-05-16 11:57:00,1.2681,1.26815,1.26805,1.26805,193200001.0
2005-05-16 11:58:00,1.26793,1.26841,1.26793,1.26836,119200001.0
2005-05-16 11:59:00,1.26808,1.2681,1.26802,1.2681,107700002.0
2005-05-16 12:00:00,1.26802,1.26802,1.26789,1.26798,74800000.0
2005-05-16 12:01:00,1.268,1.268,1.26792,1.26795,114900001.0
2005-05-16 12:02:00,1.26796,1.26804,1.26796,1.26801,37400001.0
2005-05-16 12:03:00,1.26803,1.26803,1.26795,1.26795,128800003.0
2005-05-16 12:04:00,1.26811,1.26813,1.26803,1.26805,79899999.0
2005-05-16 12:05:00,1.26795,1.26814,1.26795,1.26796,56899999.0
2005-05-16 12:06:00,1.26803,1.26803,1.26793,1.26793,44700000.0
2005-05-16 12:07:00,1.26792,1.26799,1.26792,1.26795,78700002.0
2005-05-16 12:08:00,1.26793,1.26811,1.26787,1.26811,122500001.0
2005-05-16 12:09:00,1.26808,1.26808,1.268,1.26808,127500003.0
2005-05-16 12:10:00,1.2681,1.26815,1.2681,1.26815,4300000.0
2005-05-16 12:11:00,1.26803,1.26825,1.26803,1.26815,99600000.0
2005-05-16 12:12:00,1.26798,1.26827,1.26798,1.26827,225600001.0
2005-05-16 12:13:00,1.26825,1.26832,1.26819,1.26821,117800000.0
2005-05-16 12:14:00,1.26823,1.26823,1.26786,1.26786,60199999.0
2005-05-16 12:15:00,1.2677,1.2677,1.26735,1.26745,66700000.0
2005-05-16 12:16:00,1.26742,1.26749,1.26727,1.26727,26700000.0
2005-05-16 12:17:00,1.267,1.26711,1.26659,1.26692,114099998.0
2005-05-16 12:18:00,1.267,1.26704,1.26696,1.267,91700001.0
2005-05-16 12:19:00,1.26708,1.26708,1.26701,1.26701,107000002.0
2005-05-16 12:20:00,1.267,1.26705,1.26695,1.26695,126099998.0
2005-05-16 12:21:00,1.26695,1.26704,1.26689,1.26698,143099998.0
2005-05-16 12:22:00,1.26706,1.26713,1.26706,1.26713,112100000.0
2005-05-16 12:23:00,1.26729,1.26729,1.2671,1.26718,51900000.0
2005-05-16 12:24:00,1.26722,1.26724,1.26722,1.26722,17600000.0
2005-05-16 12:25:00,1.26727,1.26735,1.26725,1.2673,148299997.0
2005-05-16 12:26:00,1.26735,1.26735,1.26728,1.2673,91600002.0
2005-05-16 12:27:00,1.26728,1.26742,1.26723,1.26742,82900002.0
2005-05-16 12:28:00,1.26735,1.26736,1.26729,1.26732,111799998.0
2005-05-16 12:29:00,1.26742,1.26784,1.26742,1.26778,59700000.0
2005-05-16 12:30:00,1.26763,1.2682,1.26756,1.26818,107500000.0
2005-05-16 12:31:00,1.26822,1.26847,1.26822,1.26847,155600001.0
2005-05-16 12:32:00,1.26832,1.26839,1.26826,1.26826,124599999.0
2005-05-16 12:33:00,1.26831,1.26845,1.26826,1.26828,62599999.0
2005-05-16 12:34:00,1.26825,1.26835,1.26825,1.26825,94800002.0
2005-05-16 12:35:00,1.26848,1.26863,1.26848,1.26863,24100001.0
2005-05-16 12:36:00,1.26864,1.26864,1.26839,1.26845,98699999.0
2005-05-16 12:37:00,1.2685,1.26855,1.26845,1.2685,66800001.0
2005-05-16 12:38:00,1.26848,1.26848,1.26844,1.26844,3200000.0
2005-05-16 12:39:00,1.26848,1.26848,1.26841,1.26842,105600000.0
2005-05-16 12:40:00,1.26843,1.26844,1.26831,1.26842,188299999.0
2005-05-16 12:41:00,1.2684,1.2684,1.26837,1.2684,115099999.0
2005-05-16 12:42:00,1.26838,1.26848,1.26833,1.2684,85800000.0
2005-05-16 12:43:00,1.26844,1.26851,1.26835,1.26835,79499999.0
2005-05-16 12:44:00,1.26829,1.26838,1.26829,1.26838,143699998.0
2005-05-16 12:45:00,1.26837,1.26844,1.26824,1.26844,32900000.0
2005-05-16 12:46:00,1.26847,1.26847,1.26833,1.26833,48400000.0
2005-05-16 12:47:00,1.26839,1.26854,1.26836,1.26854,66400000.0
2005-05-16 12:48:00,1.26859,1.26859,1.26841,1.26857,62400000.0
2005-05-16 12:49:00,1.26856,1.26856,1.26846,1.26846,6400000.0
2005-05-16 12:50:00,1.26848,1.2686,1.26837,1.2686,88199999.0
2005-05-16 12:51:00,1.26855,1.26873,1.26846,1.26873,98500002.0
2005-05-16 12:52:00,1.26885,1.26892,1.26863,1.2689,99000002.0
2005-05-16 12:53:00,1.26908,1.2691,1.269,1.2691,67800000.0
2005-05-16 12:54:00,1.26915,1.26935,1.26915,1.26918,108999999.0
2005-05-16 12:55:00,1.26911,1.26931,1.2691,1.26921,105400000.0
2005-05-16 12:56:00,1.26917,1.26926,1.26907,1.26924,67099999.0
2005-05-16 12:57:00,1.26921,1.2693,1.26903,1.26914,153600000.0
2005-05-16 12:58:00,1.2692,1.2692,1.26913,1.26915,6700000.0
2005-05-16 12:59:00,1.26908,1.26933,1.26908,1.26933,105100000.0
2005-05-16 13:00:00,1.26923,1.26928,1.26916,1.26917,38600000.0
2005-05-16 13:01:00,1.2693,1.2693,1.26912,1.26923,109999999.0
2005-05-16 13:02:00,1.26927,1.26927,1.26913,1.26913,24400000.0
2005-05-16 13:03:00,1.26912,1.26915,1.26912,1.26914,40700000.0
2005-05-16 13:04:00,1.26918,1.26928,1.26899,1.26904,157900001.0
2005-05-16 13:05:00,1.26903,1.2692,1.26903,1.2692,74200000.0
2005-05-16 13:06:00,1.26913,1.26913,1.26895,1.26906,72099999.0
2005-05-16 13:07:00,1.26919,1.26922,1.26915,1.26915,172600000.0
2005-05-16 13:08:00,1.26935,1.26935,1.26902,1.26909,161200002.0
2005-05-16 13:09:00,1.26898,1.26909,1.26893,1.26909,87700000.0
2005-05-16 13:10:00,1.26907,1.26913,1.26904,1.26913,16200000.0
2005-05-16 13:11:00,1.26885,1.26903,1.26879,1.26903,73700001.0
2005-05-16 13:12:00,1.26911,1.26914,1.26902,1.26914,52200000.0
2005-05-16 13:13:00,1.2691,1.26911,1.26873,1.2689,155700002.0
2005-05-16 13:14:00,1.26903,1.26903,1.26888,1.26897,48000001.0
2005-05-16 13:15:00,1.26901,1.26901,1.26882,1.26892,132100001.0
2005-05-16 13:16:00,1.26877,1.269,1.26877,1.26886,100999997.0
2005-05-16 13:17:00,1.26888,1.26892,1.26885,1.26888,57599999.0
2005-05-16 13:18:00,1.26881,1.26885,1.26879,1.26882,100900002.0
2005-05-16 13:19:00,1.26892,1.26897,1.26892,1.26897,82999998.0
2005-05-16 13:20:00,1.26895,1.26899,1.26888,1.26892,64799999.0
2005-05-16 13:21:00,1.26892,1.26897,1.26892,1.26893,106099998.0
2005-05-16 13:22:00,1.2688,1.26897,1.2688,1.26892,84399998.0
2005-05-16 13:23:00,1.26894,1.26902,1.2689,1.2689,87600000.0
2005-05-16 13:24:00,1.26898,1.26903,1.26889,1.26903,116800002.0
2005-05-16 13:25:00,1.2689,1.26892,1.26876,1.26892,95600000.0
2005-05-16 13:26:00,1.26896,1.26903,1.26896,1.26901,47000001.0
2005-05-16 13:27:00,1.26917,1.26976,1.26917,1.26946,140800003.0
2005-05-16 13:28:00,1.26902,1.26938,1.26902,1.26924,158299998.0
2005-05-16 13:29:00,1.26924,1.26932,1.26904,1.26904,111399998.0
2005-05-16 13:30:00,1.26908,1.26908,1.26896,1.26899,180200001.0
2005-05-16 13:31:00,1.26904,1.26919,1.26904,1.26907,101999998.0
2005-05-16 13:32:00,1.26891,1.26891,1.26872,1.26882,101299998.0
2005-05-16 13:33:00,1.26888,1.26904,1.26872,1.26898,76100000.0
2005-05-16 13:34:00,1.26903,1.26907,1.26903,1.26907,23500000.0
2005-05-16 13:35:00,1.2691,1.2692,1.26896,1.26897,232400002.0
2005-05-16 13:36:00,1.26908,1.26908,1.26902,1.26905,68300002.0
2005-05-16 13:37:00,1.269,1.26909,1.269,1.26901,31100000.0
2005-05-16 13:38:00,1.26905,1.26909,1.26901,1.26909,58099999.0
2005-05-16 13:39:00,1.26903,1.26903,1.26897,1.26897,27100000.0
2005-05-16 13:40:00,1.26887,1.26899,1.26884,1.26892,119000001.0
2005-05-16 13:41:00,1.26875,1.26894,1.26875,1.26885,91799999.0
2005-05-16 13:42:00,1.26887,1.26887,1.26854,1.26863,111200000.0
2005-05-16 13:43:00,1.26876,1.26883,1.26866,1.26881,102899999.0
2005-05-16 13:44:00,1.26898,1.26925,1.26898,1.26915,77499998.0
2005-05-16 13:45:00,1.26912,1.26975,1.26912,1.26969,73399999.0
2005-05-16 13:46:00,1.26969,1.26988,1.26967,1.26981,128899999.0
2005-05-16 13:47:00,1.26959,1.2698,1.2694,1.2694,79499999.0
2005-05-16 13:48:00,1.26937,1.26946,1.26922,1.26924,104500002.0
2005-05-16 13:49:00,1.26897,1.26908,1.26897,1.26908,63200000.0
2005-05-16 13:50:00,1.26932,1.26936,1.26914,1.26914,141500000.0
2005-05-16 13:51:00,1.26922,1.26939,1.26922,1.26936,131500000.0
2005-05-16 13:52:00,1.26946,1.26959,1.26943,1.26948,61500000.0
2005-05-16 13:53:00,1.26952,1.26952,1.26929,1.26932,127200000.0
2005-05-16 13:54:00,1.26932,1.26943,1.26932,1.26943,1600000.0
2005-05-16 13:55:00,1.26941,1.26941,1.26916,1.26927,71400001.0
2005-05-16 13:56:00,1.26928,1.26928,1.26909,1.26919,112699999.0
2005-05-16 13:57:00,1.26898,1.26898,1.26862,1.26885,60800000.0
2005-05-16 13:58:00,1.2688,1.2688,1.26855,1.26855,86599998.0
2005-05-16 13:59:00,1.26853,1.26859,1.26853,1.26858,75700001.0
2005-05-16 14:00:00,1.26848,1.26848,1.26824,1.26836,101400003.0
2005-05-16 14:01:00,1.26828,1.26853,1.26812,1.26851,148400001.0
2005-05-16 14:02:00,1.26851,1.26851,1.26828,1.2685,148400001.0
2005-05-16 14:03:00,1.26861,1.2688,1.26861,1.2688,115400001.0
2005-05-16 14:04:00,1.26869,1.26879,1.26855,1.26879,96300000.0
2005-05-16 14:05:00,1.26883,1.26896,1.2688,1.26896,78999997.0
2005-05-16 14:06:00,1.26906,1.26933,1.26906,1.26933,49500000.0
2005-05-16 14:07:00,1.26935,1.26935,1.26906,1.26918,98200001.0
2005-05-16 14:08:00,1.26928,1.26928,1.26909,1.26922,15300000.0
2005-05-16 14:09:00,1.26913,1.26914,1.26905,1.26914,95899998.0
2005-05-16 14:10:00,1.26922,1.26931,1.26901,1.26919,96299999.0
2005-05-16 14:11:00,1.26913,1.26913,1.26892,1.269,142200003.0
2005-05-16 14:12:00,1.26893,1.26901,1.26884,1.26885,84000000.0
2005-05-16 14:13:00,1.26871,1.26885,1.26855,1.26883,93300000.0
2005-05-16 14:14:00,1.26877,1.26901,1.26871,1.26901,166200002.0
2005-05-16 14:15:00,1.26898,1.26898,1.26876,1.26896,160899998.0
2005-05-16 14:16:00,1.26912,1.26971,1.26912,1.26971,155300001.0
2005-05-16 14:17:00,1.26969,1.26969,1.26952,1.26955,96000000.0
2005-05-16 14:18:00,1.26976,1.26976,1.26962,1.26975,79800001.0
2005-05-16 14:19:00,1.26968,1.26979,1.26946,1.26979,99600002.0
2005-05-16 14:20:00,1.26972,1.26979,1.26939,1.26946,138400000.0
2005-05-16 14:21:00,1.26949,1.26958,1.2691,1.2691,115799999.0
2005-05-16 14:22:00,1.26943,1.2695,1.2693,1.26939,68800000.0
2005-05-16 14:23:00,1.26937,1.26939,1.26904,1.26904,89199998.0
2005-05-16 14:24:00,1.26925,1.2694,1.26916,1.26923,161499999.0
2005-05-16 14:25:00,1.26927,1.26934,1.26924,1.26925,15100000.0
2005-05-16 14:26:00,1.26941,1.2695,1.26926,1.26932,125399999.0
2005-05-16 14:27:00,1.26935,1.26935,1.26917,1.26935,90100003.0
2005-05-16 14:28:00,1.2693,1.2693,1.26911,1.26924,45900000.0
2005-05-16 14:29:00,1.26935,1.26951,1.26922,1.26922,150000000.0
2005-05-16 14:30:00,1.26865,1.2689,1.2684,1.26867,60300000.0
2005-05-16 14:31:00,1.26865,1.26899,1.26861,1.26895,168899998.0
2005-05-16 14:32:00,1.26883,1.26897,1.26878,1.26897,65600000.0
2005-05-16 14:33:00,1.26879,1.26889,1.26865,1.26865,98699999.0
2005-05-16 14:34:00,1.26884,1.26893,1.26863,1.26863,84800000.0
2005-05-16 14:35:00,1.26888,1.26904,1.26877,1.26893,115700000.0
2005-05-16 14:36:00,1.26889,1.26911,1.26889,1.26895,74300000.0
2005-05-16 14:37:00,1.26908,1.26908,1.26908,1.26908,27799999.0
2005-05-16 14:38:00,1.26872,1.26892,1.26859,1.26889,112200000.0
2005-05-16 14:39:00,1.26895,1.26896,1.26883,1.26893,66299997.0
2005-05-16 14:40:00,1.26922,1.26926,1.2688,1.26902,82300000.0
2005-05-16 14:41:00,1.26882,1.26934,1.26882,1.26922,154199998.0
2005-05-16 14:42:00,1.26935,1.26946,1.2692,1.26928,86200000.0
2005-05-16 14:43:00,1.26938,1.26963,1.2693,1.26949,166100000.0
2005-05-16 14:44:00,1.26971,1.26973,1.26961,1.2697,100700000.0
2005-05-16 14:45:00,1.26983,1.26999,1.26967,1.26999,71500000.0
2005-05-16 14:46:00,1.27013,1.27079,1.27008,1.27079,75100000.0
2005-05-16 14:47:00,1.27074,1.27099,1.27074,1.27095,69300001.0
2005-05-16 14:48:00,1.27079,1.27102,1.27079,1.27102,57800000.0
2005-05-16 14:49:00,1.27107,1.27107,1.27089,1.27104,104700001.0
2005-05-16 14:50:00,1.27107,1.2713,1.27107,1.27127,97600001.0
2005-05-16 14:51:00,1.27115,1.27165,1.27115,1.27157,129400000.0
2005-05-16 14:52:00,1.2716,1.27244,1.27153,1.27234,130099999.0
2005-05-16 14:53:00,1.2723,1.27257,1.27219,1.27219,148499999.0
2005-05-16 14:54:00,1.27255,1.27255,1.27209,1.2725,91300000.0
2005-05-16 14:55:00,1.27265,1.27292,1.27249,1.27292,90800000.0
2005-05-16 14:56:00,1.27265,1.27275,1.27235,1.27237,59499999.0
2005-05-16 14:57:00,1.27245,1.27249,1.27215,1.27234,65900000.0
2005-05-16 14:58:00,1.27233,1.2725,1.2722,1.2725,95100000.0
2005-05-16 14:59:00,1.27245,1.27253,1.27217,1.27253,118600000.0
2005-05-16 15:00:00,1.272,1.272,1.27057,1.27087,78500001.0
2005-05-16 15:01:00,1.27106,1.27134,1.27075,1.27134,125100000.0
2005-05-16 15:02:00,1.27131,1.27172,1.27111,1.27141,90000001.0
2005-05-16 15:03:00,1.27144,1.27221,1.27144,1.27221,68090000.0
2005-05-16 15:04:00,1.27216,1.27216,1.27161,1.27161,30800000.0
2005-05-16 15:05:00,1.27158,1.27219,1.27151,1.27219,106099999.0
2005-05-16 15:06:00,1.27222,1.27269,1.27219,1.27269,74599999.0
2005-05-16 15:07:00,1.27267,1.27267,1.27211,1.27211,149600000.0
2005-05-16 15:08:00,1.2718,1.2718,1.27131,1.27141,34089999.0
2005-05-16 15:09:00,1.2716,1.27168,1.27115,1.27115,180800002.0
2005-05-16 15:10:00,1.27073,1.27073,1.27027,1.27027,23199999.0
2005-05-16 15:11:00,1.27003,1.27022,1.2698,1.27022,34700000.0
2005-05-16 15:12:00,1.27009,1.27009,1.26968,1.26978,106900003.0
2005-05-16 15:13:00,1.26987,1.27039,1.26987,1.27035,62400000.0
2005-05-16 15:14:00,1.27036,1.27046,1.27031,1.27035,104599999.0
2005-05-16 15:15:00,1.27078,1.27085,1.2705,1.27083,146700000.0
2005-05-16 15:16:00,1.27093,1.27106,1.27083,1.27089,117500002.0
2005-05-16 15:17:00,1.27058,1.27111,1.27057,1.27105,129699998.0
2005-05-16 15:18:00,1.27102,1.27106,1.27082,1.27086,80900001.0
2005-05-16 15:19:00,1.27038,1.27038,1.26959,1.26971,61400002.0
2005-05-16 15:20:00,1.26953,1.26976,1.26951,1.26976,66400001.0
2005-05-16 15:21:00,1.26983,1.27016,1.26979,1.2701,144700003.0
2005-05-16 15:22:00,1.27023,1.27031,1.27015,1.27018,108300001.0
2005-05-16 15:23:00,1.27019,1.27028,1.27016,1.27028,97100001.0
2005-05-16 15:24:00,1.27038,1.27059,1.27038,1.2705,93099998.0
2005-05-16 15:25:00,1.27029,1.27029,1.27017,1.27017,167600003.0
2005-05-16 15:26:00,1.27018,1.27056,1.27014,1.27056,43200000.0
2005-05-16 15:27:00,1.27065,1.27067,1.27045,1.27049,88199999.0
2005-05-16 15:28:00,1.27053,1.27088,1.27053,1.27088,46200002.0
2005-05-16 15:29:00,1.27088,1.27088,1.27045,1.27069,187099999.0
2005-05-16 15:30:00,1.27058,1.27075,1.27058,1.2707,254300004.0
2005-05-16 15:31:00,1.27063,1.27063,1.27031,1.27044,116900002.0
2005-05-16 15:32:00,1.27035,1.27047,1.27012,1.27034,58600000.0
2005-05-16 15:33:00,1.27038,1.27066,1.27032,1.27063,60200002.0
2005-05-16 15:34:00,1.2707,1.27079,1.27056,1.27072,109400000.0
2005-05-16 15:35:00,1.2709,1.27095,1.27082,1.27083,94900000.0
2005-05-16 15:36:00,1.27091,1.27091,1.27074,1.27087,65100000.0
2005-05-16 15:37:00,1.27077,1.27077,1.27062,1.27072,83000002.0
2005-05-16 15:38:00,1.27054,1.27054,1.27021,1.27054,119199998.0
2005-05-16 15:39:00,1.27055,1.27055,1.27034,1.27042,148600000.0
2005-05-16 15:40:00,1.27025,1.27025,1.26995,1.27004,57500000.0
2005-05-16 15:41:00,1.2699,1.2699,1.26974,1.26979,77399999.0
2005-05-16 15:42:00,1.26957,1.26957,1.26915,1.26915,86600002.0
2005-05-16 15:43:00,1.26909,1.26917,1.26893,1.26913,147800000.0
2005-05-16 15:44:00,1.269,1.26906,1.26882,1.269,101900001.0
2005-05-16 15:45:00,1.26888,1.2689,1.26876,1.26876,63700000.0
2005-05-16 15:46:00,1.26875,1.26906,1.26875,1.26906,127200001.0
2005-05-16 15:47:00,1.26893,1.26893,1.26878,1.26879,39700000.0
2005-05-16 15:48:00,1.26888,1.26908,1.26885,1.26895,156699999.0
2005-05-16 15:49:00,1.2692,1.26925,1.2691,1.26918,104200000.0
2005-05-16 15:50:00,1.26911,1.2692,1.269,1.26906,126700000.0
2005-05-16 15:51:00,1.26905,1.2692,1.26893,1.2692,122399997.0
2005-05-16 15:52:00,1.26903,1.26915,1.26894,1.26912,122900002.0
2005-05-16 15:53:00,1.26922,1.2693,1.2692,1.26924,83600001.0
2005-05-16 15:54:00,1.26931,1.26938,1.26927,1.26938,31600001.0
2005-05-16 15:55:00,1.26959,1.26967,1.26955,1.2696,118699997.0
2005-05-16 15:56:00,1.26975,1.27005,1.26971,1.27005,62700000.0
2005-05-16 15:57:00,1.27008,1.27034,1.27006,1.27026,103600000.0
2005-05-16 15:58:00,1.27014,1.27024,1.27007,1.2701,56800001.0
2005-05-16 15:59:00,1.27003,1.27014,1.26987,1.26994,104900002.0
2005-05-16 16:00:00,1.26997,1.27008,1.2698,1.27003,141400002.0
2005-05-16 16:01:00,1.27001,1.27001,1.26979,1.26988,60800000.0
2005-05-16 16:02:00,1.26945,1.26945,1.26873,1.26896,62600001.0
2005-05-16 16:03:00,1.26907,1.26907,1.26887,1.26887,61500000.0
2005-05-16 16:04:00,1.26884,1.26899,1.26868,1.26874,88600000.0
2005-05-16 16:05:00,1.26875,1.26876,1.26855,1.26876,35900001.0
2005-05-16 16:06:00,1.26871,1.26883,1.26867,1.26882,60900001.0
2005-05-16 16:07:00,1.26872,1.26872,1.26818,1.26821,68300001.0
2005-05-16 16:08:00,1.26817,1.26842,1.26803,1.26842,122100003.0
2005-05-16 16:09:00,1.26847,1.26847,1.26808,1.2682,124900001.0
2005-05-16 16:10:00,1.26818,1.26818,1.26784,1.26791,49700001.0
2005-05-16 16:11:00,1.26795,1.26795,1.26766,1.26768,9400000.0
2005-05-16 16:12:00,1.26768,1.26791,1.26766,1.26778,130800000.0
2005-05-16 16:13:00,1.26767,1.2679,1.26755,1.2679,105600003.0
2005-05-16 16:14:00,1.2684,1.26849,1.26801,1.26825,156500004.0
2005-05-16 16:15:00,1.26835,1.26857,1.26824,1.26835,229499998.0
2005-05-16 16:16:00,1.26832,1.26832,1.26814,1.26822,75300002.0
2005-05-16 16:17:00,1.2683,1.2686,1.2683,1.26839,74000000.0
2005-05-16 16:18:00,1.26848,1.26875,1.26838,1.26875,51000000.0
2005-05-16 16:19:00,1.26895,1.26928,1.26895,1.26913,98799997.0
2005-05-16 16:20:00,1.26927,1.26945,1.2691,1.26925,137400001.0
2005-05-16 16:21:00,1.26921,1.26921,1.26888,1.2689,173100003.0
2005-05-16 16:22:00,1.26885,1.26913,1.26876,1.2688,52500000.0
2005-05-16 16:23:00,1.26873,1.26892,1.26853,1.26885,97800000.0
2005-05-16 16:24:00,1.26908,1.26922,1.26904,1.26922,129500004.0
2005-05-16 16:25:00,1.26916,1.26925,1.26909,1.26925,58000000.0
2005-05-16 16:26:00,1.26911,1.2692,1.2689,1.26893,108099999.0
2005-05-16 16:27:00,1.26895,1.269,1.26879,1.269,171199998.0
2005-05-16 16:28:00,1.26903,1.26907,1.26895,1.26895,115400000.0
2005-05-16 16:29:00,1.26907,1.26907,1.26901,1.26901,34000000.0
2005-05-16 16:30:00,1.26914,1.26919,1.26897,1.26903,171799999.0
2005-05-16 16:31:00,1.26901,1.26906,1.26894,1.269,146800002.0
2005-05-16 16:32:00,1.26905,1.26905,1.26879,1.26897,72900001.0
2005-05-16 16:33:00,1.26898,1.26917,1.26892,1.26902,136100000.0
2005-05-16 16:34:00,1.26895,1.26935,1.26895,1.26925,128199998.0
2005-05-16 16:35:00,1.26928,1.2694,1.26925,1.26939,93700001.0
2005-05-16 16:36:00,1.26941,1.26996,1.26932,1.26996,101700000.0
2005-05-16 16:37:00,1.26976,1.26998,1.26964,1.26998,95600001.0
2005-05-16 16:38:00,1.27015,1.27035,1.2701,1.27027,135899999.0
2005-05-16 16:39:00,1.27057,1.27101,1.27057,1.27092,96000001.0
2005-05-16 16:40:00,1.27098,1.27114,1.27088,1.27114,163800000.0
2005-05-16 16:41:00,1.27101,1.27101,1.27081,1.27092,147400003.0
2005-05-16 16:42:00,1.27115,1.27115,1.2711,1.2711,18399999.0
2005-05-16 16:43:00,1.27109,1.27123,1.27105,1.27119,91200002.0
2005-05-16 16:44:00,1.27122,1.27128,1.27113,1.27122,25900000.0
2005-05-16 16:45:00,1.27122,1.27122,1.27102,1.27121,50399999.0
2005-05-16 16:46:00,1.27123,1.27123,1.27109,1.27109,56399999.0
2005-05-16 16:47:00,1.27125,1.27135,1.27125,1.27135,23900000.0
2005-05-16 16:48:00,1.27132,1.27135,1.27111,1.27115,113800000.0
2005-05-16 16:49:00,1.27118,1.2714,1.27118,1.2714,147900001.0
2005-05-16 16:50:00,1.27135,1.27146,1.27133,1.27138,148900000.0
2005-05-16 16:51:00,1.27132,1.27133,1.27111,1.27133,112700001.0
2005-05-16 16:52:00,1.27113,1.27128,1.27113,1.27126,58099999.0
2005-05-16 16:53:00,1.2711,1.2711,1.27082,1.27082,11300000.0
2005-05-16 16:54:00,1.27079,1.27079,1.27052,1.27064,81000002.0
2005-05-16 16:55:00,1.27062,1.27062,1.27037,1.27037,109400001.0
2005-05-16 16:56:00,1.27046,1.27054,1.27041,1.27045,131700001.0
2005-05-16 16:57:00,1.27043,1.27043,1.27016,1.27016,146099999.0
2005-05-16 16:58:00,1.27033,1.27039,1.2703,1.27039,55100001.0
2005-05-16 16:59:00,1.27026,1.27029,1.27018,1.27029,56299999.0
2005-05-16 17:00:00,1.27036,1.27037,1.27017,1.27027,142100004.0
2005-05-16 17:01:00,1.27028,1.27028,1.27017,1.27018,118500001.0
2005-05-16 17:02:00,1.27018,1.27018,1.26999,1.27002,120199998.0
2005-05-16 17:03:00,1.26988,1.27024,1.26988,1.27022,139100004.0
2005-05-16 17:04:00,1.27022,1.27029,1.27005,1.2702,82600002.0
2005-05-16 17:05:00,1.27017,1.27017,1.26992,1.27008,71900000.0
2005-05-16 17:06:00,1.27001,1.27006,1.26995,1.26995,72700000.0
2005-05-16 17:07:00,1.26994,1.27013,1.26994,1.27002,48500000.0
2005-05-16 17:08:00,1.27008,1.27017,1.27008,1.27016,98399999.0
2005-05-16 17:09:00,1.2701,1.2701,1.26999,1.27002,171999999.0
2005-05-16 17:10:00,1.27003,1.27027,1.2699,1.27027,113900001.0
2005-05-16 17:11:00,1.27012,1.27025,1.27,1.27025,143999999.0
2005-05-16 17:12:00,1.27015,1.27015,1.26997,1.27012,60200000.0
2005-05-16 17:13:00,1.27017,1.27017,1.26978,1.26988,157800001.0
2005-05-16 17:14:00,1.26983,1.27003,1.26983,1.2699,86700000.0
2005-05-16 17:15:00,1.26973,1.26973,1.26924,1.26937,39200000.0
2005-05-16 17:16:00,1.26955,1.26955,1.26946,1.26951,85100002.0
2005-05-16 17:17:00,1.26934,1.26939,1.26908,1.26917,137500001.0
2005-05-16 17:18:00,1.26919,1.26922,1.2691,1.26916,196200002.0
2005-05-16 17:19:00,1.26923,1.26933,1.26911,1.26933,170600003.0
2005-05-16 17:20:00,1.26959,1.2697,1.26938,1.2697,134700001.0
2005-05-16 17:21:00,1.26973,1.26998,1.26971,1.26998,56100001.0
2005-05-16 17:22:00,1.26999,1.26999,1.26934,1.26978,100999999.0
2005-05-16 17:23:00,1.26997,1.26997,1.26975,1.2698,31500001.0
2005-05-16 17:24:00,1.26995,1.27021,1.26995,1.27007,91299999.0
2005-05-16 17:25:00,1.2702,1.27038,1.2702,1.27031,114200000.0
2005-05-16 17:26:00,1.27038,1.27038,1.2702,1.27023,114200002.0
2005-05-16 17:27:00,1.27032,1.27032,1.27008,1.27014,38200000.0
2005-05-16 17:28:00,1.27011,1.27022,1.26999,1.27022,79300000.0
2005-05-16 17:29:00,1.2703,1.2703,1.2703,1.2703,5600000.0
2005-05-16 17:30:00,1.27023,1.27027,1.27011,1.27019,113800000.0
2005-05-16 17:31:00,1.2703,1.27035,1.27018,1.27035,79399999.0
2005-05-16 17:32:00,1.27032,1.27032,1.27022,1.2703,106100001.0
2005-05-16 17:33:00,1.27032,1.27037,1.27024,1.27032,136700002.0
2005-05-16 17:34:00,1.27027,1.27029,1.27013,1.27029,105199998.0
2005-05-16 17:35:00,1.27025,1.27039,1.27019,1.27039,105299998.0
2005-05-16 17:36:00,1.27045,1.27045,1.27016,1.27026,13100000.0
2005-05-16 17:37:00,1.27023,1.27047,1.27023,1.2704,49900000.0
2005-05-16 17:38:00,1.27033,1.27033,1.27005,1.2702,95499998.0
2005-05-16 17:39:00,1.27016,1.27024,1.27009,1.27016,118699999.0
2005-05-16 17:40:00,1.27013,1.27032,1.27005,1.27032,135900000.0
2005-05-16 17:41:00,1.27033,1.27033,1.27017,1.27017,49900001.0
2005-05-16 17:42:00,1.27037,1.27037,1.2701,1.27026,132400002.0
2005-05-16 17:43:00,1.27025,1.27025,1.27014,1.27025,80300000.0
2005-05-16 17:44:00,1.27022,1.27022,1.26992,1.27004,101500000.0
2005-05-16 17:45:00,1.27016,1.27022,1.27005,1.27018,65599999.0
2005-05-16 17:46:00,1.27031,1.2704,1.27024,1.27027,124900002.0
2005-05-16 17:47:00,1.27035,1.27039,1.27024,1.27038,100600000.0
2005-05-16 17:48:00,1.27038,1.27073,1.27038,1.27073,46200000.0
2005-05-16 17:49:00,1.27072,1.27084,1.27072,1.27073,114000000.0
2005-05-16 17:50:00,1.27085,1.27096,1.27072,1.27072,68100001.0
2005-05-16 17:51:00,1.27075,1.27075,1.27029,1.27039,25100000.0
2005-05-16 17:52:00,1.27013,1.27013,1.26987,1.26987,63900000.0
2005-05-16 17:53:00,1.26973,1.26985,1.26973,1.26983,172699996.0
2005-05-16 17:54:00,1.26992,1.26992,1.26972,1.26992,164900003.0
2005-05-16 17:55:00,1.26985,1.26995,1.26968,1.26995,109300000.0
2005-05-16 17:56:00,1.26995,1.27027,1.26991,1.27024,131699999.0
2005-05-16 17:57:00,1.2703,1.2703,1.27008,1.27011,187699999.0
2005-05-16 17:58:00,1.27004,1.27004,1.2698,1.26996,108199999.0
2005-05-16 17:59:00,1.2699,1.26998,1.26986,1.26995,86500000.0
2005-05-16 18:00:00,1.27006,1.27017,1.27006,1.27017,69400001.0
2005-05-16 18:01:00,1.27005,1.27005,1.26984,1.27005,666099997.0
2005-05-16 18:02:00,1.27009,1.27009,1.26991,1.27006,1000500002.0
2005-05-16 18:03:00,1.27009,1.27023,1.27009,1.27017,768400004.0
2005-05-16 18:04:00,1.2702,1.27026,1.27004,1.27007,748300003.0
2005-05-16 18:05:00,1.27007,1.27011,1.26994,1.2701,1086799995.0
2005-05-16 18:06:00,1.27006,1.27006,1.26982,1.26992,503200006.0
2005-05-16 18:07:00,1.26989,1.26999,1.26982,1.26982,1009000003.0
2005-05-16 18:08:00,1.27008,1.27008,1.26986,1.26999,961399997.0
2005-05-16 18:09:00,1.26997,1.26997,1.26966,1.26978,434800006.0
2005-05-16 18:10:00,1.26958,1.26982,1.26929,1.26953,513699997.0
2005-05-16 18:11:00,1.26958,1.26982,1.26955,1.26982,796390000.0
2005-05-16 18:12:00,1.2697,1.2697,1.26955,1.26955,78700000.0
2005-05-16 18:13:00,1.26965,1.26993,1.26959,1.26993,344000003.0
2005-05-16 18:14:00,1.26998,1.27004,1.26988,1.26999,449600000.0
2005-05-16 18:15:00,1.27004,1.27046,1.27004,1.27031,987599999.0
2005-05-16 18:16:00,1.27033,1.27038,1.27022,1.27037,473800003.0
2005-05-16 18:17:00,1.27034,1.27036,1.27019,1.27029,1026900001.0
2005-05-16 18:18:00,1.27028,1.27035,1.27019,1.27021,519400007.0
2005-05-16 18:19:00,1.27027,1.27035,1.27023,1.27032,166900002.0
2005-05-16 18:20:00,1.27041,1.27049,1.27036,1.27043,826100005.0
2005-05-16 18:21:00,1.27039,1.27047,1.27027,1.27035,232399999.0
2005-05-16 18:22:00,1.2704,1.27044,1.27036,1.27043,248999999.0
2005-05-16 18:23:00,1.27039,1.27039,1.27013,1.27013,374599999.0
2005-05-16 18:24:00,1.27022,1.27038,1.27019,1.27026,573999999.0
2005-05-16 18:25:00,1.27025,1.2703,1.27018,1.2703,642800006.0
2005-05-16 18:26:00,1.27025,1.27025,1.27008,1.27022,958400003.0
2005-05-16 18:27:00,1.27034,1.27047,1.27034,1.27047,661600000.0
2005-05-16 18:28:00,1.27045,1.27052,1.27041,1.27042,333000001.0
2005-05-16 18:29:00,1.2704,1.27047,1.27034,1.27047,364300002.0
2005-05-16 18:30:00,1.27048,1.27049,1.27028,1.27048,836200006.0
2005-05-16 18:31:00,1.27054,1.27054,1.26974,1.26974,390900000.0
2005-05-16 18:32:00,1.2705,1.2707,1.27047,1.27058,324700002.0
2005-05-16 18:33:00,1.27073,1.27093,1.27065,1.27082,536100001.0
2005-05-16 18:34:00,1.27072,1.27081,1.2706,1.27077,278800001.0
2005-05-16 18:35:00,1.27085,1.27087,1.27071,1.27087,510500005.0
2005-05-16 18:36:00,1.27086,1.27086,1.27061,1.27071,324500001.0
2005-05-16 18:37:00,1.27057,1.27065,1.27057,1.27062,127500000.0
2005-05-16 18:38:00,1.27064,1.2707,1.27055,1.27069,245800002.0
2005-05-16 18:39:00,1.2707,1.27072,1.27065,1.2707,157200000.0
2005-05-16 18:40:00,1.2707,1.27079,1.27049,1.27076,884600009.0
2005-05-16 18:41:00,1.27082,1.27096,1.2708,1.27085,372099999.0
2005-05-16 18:42:00,1.2708,1.2709,1.27077,1.27079,532500002.0
2005-05-16 18:43:00,1.2709,1.2709,1.27072,1.27086,533000005.0
2005-05-16 18:44:00,1.2709,1.27095,1.27085,1.2709,216099999.0
2005-05-16 18:45:00,1.27092,1.27092,1.27066,1.27075,470400001.0
2005-05-16 18:46:00,1.27061,1.27071,1.27058,1.27068,211000006.0
2005-05-16 18:47:00,1.2707,1.2707,1.2707,1.2707,800000.0
2005-05-16 18:48:00,1.2707,1.27075,1.2707,1.2707,193300001.0
2005-05-16 18:49:00,1.27075,1.27075,1.2707,1.27075,133100001.0
2005-05-16 18:50:00,1.27068,1.27068,1.27052,1.27065,186799999.0
2005-05-16 18:51:00,1.27072,1.2708,1.27064,1.27078,218200000.0
2005-05-16 18:52:00,1.27064,1.27064,1.26996,1.27003,242099997.0
2005-05-16 18:53:00,1.27,1.27011,1.26987,1.27003,591699997.0
2005-05-16 18:54:00,1.27002,1.27002,1.26985,1.27001,284600006.0
2005-05-16 18:55:00,1.27001,1.27015,1.26983,1.26996,431699997.0
2005-05-16 18:56:00,1.27002,1.27009,1.27,1.27,319100006.0
2005-05-16 18:57:00,1.2701,1.27021,1.27005,1.27005,401099997.0
2005-05-16 18:58:00,1.27012,1.27025,1.27012,1.27025,207399997.0
2005-05-16 18:59:00,1.27012,1.27048,1.27012,1.2703,607899998.0
2005-05-16 19:00:00,1.27043,1.27053,1.27039,1.27051,162100000.0
2005-05-16 19:01:00,1.27043,1.27048,1.27042,1.27043,74600000.0
2005-05-16 19:02:00,1.27036,1.27036,1.27015,1.2702,242700001.0
2005-05-16 19:03:00,1.27027,1.27031,1.27015,1.27015,446600006.0
2005-05-16 19:04:00,1.2702,1.27031,1.27015,1.27016,167600000.0
2005-05-16 19:05:00,1.27014,1.27017,1.27001,1.27015,274090002.0
2005-05-16 19:06:00,1.2702,1.27022,1.27008,1.27016,472200002.0
2005-05-16 19:07:00,1.27021,1.27033,1.27021,1.27033,192999999.0
2005-05-16 19:08:00,1.27041,1.27058,1.27017,1.27036,535299995.0
2005-05-16 19:09:00,1.27032,1.27035,1.27022,1.27025,585300004.0
2005-05-16 19:10:00,1.2703,1.2703,1.27025,1.27025,121800001.0
2005-05-16 19:11:00,1.27025,1.2703,1.2702,1.2703,476000004.0
2005-05-16 19:12:00,1.27027,1.27032,1.27022,1.27025,284800002.0
2005-05-16 19:13:00,1.27031,1.27033,1.27013,1.27025,146800000.0
2005-05-16 19:14:00,1.27022,1.27038,1.27022,1.27035,271799999.0
2005-05-16 19:15:00,1.27036,1.27036,1.27012,1.2703,329100000.0
2005-05-16 19:16:00,1.27033,1.27052,1.27033,1.27048,299800004.0
2005-05-16 19:17:00,1.2705,1.27055,1.27045,1.27052,334000003.0
2005-05-16 19:18:00,1.2705,1.27055,1.27042,1.27048,546000005.0
2005-05-16 19:19:00,1.27064,1.27068,1.27023,1.27032,114000000.0
2005-05-16 19:20:00,1.27048,1.27048,1.2704,1.27043,131000001.0
2005-05-16 19:21:00,1.27048,1.27048,1.27033,1.27045,173600000.0
2005-05-16 19:22:00,1.2704,1.2704,1.27035,1.2704,242300002.0
2005-05-16 19:23:00,1.27037,1.2704,1.27037,1.2704,48599998.0
2005-05-16 19:24:00,1.27038,1.27038,1.27029,1.27032,76000003.0
2005-05-16 19:25:00,1.27032,1.27038,1.27032,1.27038,152499999.0
2005-05-16 19:26:00,1.27052,1.27065,1.27051,1.27065,47700000.0
2005-05-16 19:27:00,1.27063,1.2707,1.27058,1.27064,341800002.0
2005-05-16 19:28:00,1.27069,1.27071,1.27065,1.2707,186999997.0
2005-05-16 19:29:00,1.27068,1.27068,1.27058,1.27062,22400000.0
2005-05-16 19:30:00,1.27064,1.27064,1.27048,1.27058,145300002.0
2005-05-16 19:31:00,1.27055,1.27055,1.27044,1.27048,35400000.0
2005-05-16 19:32:00,1.27065,1.27065,1.27065,1.27065,12900000.0
2005-05-16 19:33:00,1.27056,1.27068,1.27056,1.27063,329900003.0
2005-05-16 19:34:00,1.27065,1.27068,1.27061,1.27063,17400000.0
2005-05-16 19:35:00,1.2706,1.2706,1.2706,1.2706,35100001.0
2005-05-16 19:36:00,1.27057,1.27062,1.27043,1.27043,159300000.0
2005-05-16 19:37:00,1.27053,1.27053,1.27036,1.27048,526400000.0
2005-05-16 19:38:00,1.27047,1.27055,1.27042,1.27045,195100000.0
2005-05-16 19:39:00,1.27045,1.27061,1.27044,1.27057,544999997.0
2005-05-16 19:40:00,1.27065,1.27065,1.2706,1.27065,246600007.0
2005-05-16 19:41:00,1.2706,1.2706,1.27058,1.2706,237999996.0
2005-05-16 19:42:00,1.2706,1.27064,1.27054,1.27062,199300000.0
2005-05-16 19:43:00,1.27064,1.27064,1.2705,1.2705,104900000.0
2005-05-16 19:44:00,1.27051,1.27058,1.27051,1.27057,46800000.0
2005-05-16 19:45:00,1.27064,1.27073,1.27058,1.27058,96500000.0
2005-05-16 19:46:00,1.2706,1.2706,1.27058,1.2706,45099999.0
2005-05-16 19:47:00,1.27053,1.27062,1.27053,1.2706,10400000.0
2005-05-16 19:48:00,1.27062,1.27062,1.27042,1.27051,137800000.0
2005-05-16 19:49:00,1.2705,1.27055,1.2705,1.2705,176299998.0
2005-05-16 19:50:00,1.27058,1.27075,1.27051,1.27075,68100000.0
2005-05-16 19:51:00,1.27073,1.27074,1.27073,1.27074,37500000.0
2005-05-16 19:52:00,1.27068,1.27076,1.27065,1.27072,104899998.0
2005-05-16 19:53:00,1.27076,1.27076,1.2706,1.27061,267700003.0
2005-05-16 19:54:00,1.2706,1.27068,1.27056,1.27068,137600002.0
2005-05-16 19:55:00,1.27078,1.27078,1.2706,1.2706,69400001.0
2005-05-16 19:56:00,1.27075,1.27075,1.27053,1.27055,292899999.0
2005-05-16 19:57:00,1.27055,1.27061,1.27051,1.2706,258500002.0
2005-05-16 19:58:00,1.2706,1.27062,1.27055,1.2706,117400000.0
2005-05-16 19:59:00,1.27063,1.27069,1.27062,1.27065,160399999.0
2005-05-16 20:00:00,1.2707,1.27085,1.2707,1.27085,60500000.0
2005-05-16 20:01:00,1.2708,1.27083,1.27074,1.27074,84499999.0
2005-05-16 20:02:00,1.27072,1.27077,1.27067,1.27072,186100002.0
2005-05-16 20:03:00,1.27073,1.27077,1.27062,1.27067,553000000.0
2005-05-16 20:04:00,1.27077,1.2708,1.2707,1.2707,205299999.0
2005-05-16 20:05:00,1.2705,1.27056,1.27039,1.27053,98099999.0
2005-05-16 20:06:00,1.27061,1.27067,1.27055,1.27055,56100001.0
2005-05-16 20:07:00,1.27054,1.27066,1.27048,1.27052,155200001.0
2005-05-16 20:08:00,1.2705,1.27055,1.27046,1.27048,394400009.0
2005-05-16 20:09:00,1.2704,1.2705,1.27038,1.2705,244700005.0
2005-05-16 20:10:00,1.2705,1.27053,1.27045,1.2705,109700000.0
2005-05-16 20:11:00,1.2705,1.2705,1.2705,1.2705,210099999.0
2005-05-16 20:12:00,1.2705,1.27053,1.27042,1.27048,604799998.0
2005-05-16 20:13:00,1.27044,1.27048,1.27042,1.27048,117700000.0
2005-05-16 20:14:00,1.27043,1.27047,1.27038,1.27047,174900001.0
2005-05-16 20:15:00,1.27053,1.27053,1.2704,1.2704,479500001.0
2005-05-16 20:16:00,1.27043,1.27053,1.27037,1.27045,536400002.0
2005-05-16 20:17:00,1.27042,1.27054,1.2702,1.27035,381699996.0
2005-05-16 20:18:00,1.27034,1.27034,1.27017,1.27022,136800001.0
2005-05-16 20:19:00,1.27017,1.27024,1.27014,1.27024,107699999.0
2005-05-16 20:20:00,1.2702,1.27023,1.27013,1.27019,378000005.0
2005-05-16 20:21:00,1.2702,1.27025,1.27015,1.27018,358699998.0
2005-05-16 20:22:00,1.27017,1.27024,1.2699,1.27024,370700000.0
2005-05-16 20:23:00,1.27004,1.27028,1.26969,1.27016,614499994.0
2005-05-16 20:24:00,1.2702,1.2702,1.27015,1.27015,400099996.0
2005-05-16 20:25:00,1.27019,1.27019,1.26999,1.27004,171899997.0
2005-05-16 20:26:00,1.27002,1.27002,1.26969,1.26977,215299999.0
2005-05-16 20:27:00,1.26974,1.26989,1.26974,1.26983,204500003.0
2005-05-16 20:28:00,1.26983,1.26992,1.26976,1.26981,751799997.0
2005-05-16 20:29:00,1.26973,1.26973,1.26959,1.26973,348800001.0
2005-05-16 20:30:00,1.26963,1.26976,1.26963,1.2697,237999998.0
2005-05-16 20:31:00,1.26986,1.26988,1.26976,1.26983,426500004.0
2005-05-16 20:32:00,1.26982,1.26993,1.26981,1.26984,276599998.0
2005-05-16 20:33:00,1.26975,1.26984,1.26969,1.26969,261500000.0
2005-05-16 20:34:00,1.26958,1.26971,1.2695,1.26956,149600001.0
2005-05-16 20:35:00,1.2695,1.2695,1.26931,1.26939,171399998.0
2005-05-16 20:36:00,1.26947,1.26947,1.26932,1.26947,330700003.0
2005-05-16 20:37:00,1.26942,1.26942,1.2691,1.26926,247700001.0
2005-05-16 20:38:00,1.26916,1.26938,1.26916,1.26938,365599999.0
2005-05-16 20:39:00,1.2694,1.26941,1.26933,1.26938,451400002.0
2005-05-16 20:40:00,1.26924,1.26924,1.26899,1.26911,409800003.0
2005-05-16 20:41:00,1.26923,1.26939,1.26914,1.26932,444599997.0
2005-05-16 20:42:00,1.26927,1.26927,1.2691,1.26925,537600005.0
2005-05-16 20:43:00,1.26917,1.26928,1.26911,1.26911,217499999.0
2005-05-16 20:44:00,1.26921,1.2693,1.26919,1.26925,84700001.0
2005-05-16 20:45:00,1.26926,1.26934,1.26923,1.26923,214400002.0
2005-05-16 20:46:00,1.2692,1.26931,1.26909,1.26926,251899999.0
2005-05-16 20:47:00,1.26925,1.26925,1.2692,1.26923,133100002.0
2005-05-16 20:48:00,1.26923,1.26928,1.2692,1.26925,133300000.0
2005-05-16 20:49:00,1.26921,1.26922,1.269,1.26922,369200002.0
2005-05-16 20:50:00,1.26909,1.26914,1.26902,1.2691,108800001.0
2005-05-16 20:51:00,1.26906,1.2693,1.26904,1.2693,93300002.0
2005-05-16 20:52:00,1.2693,1.2694,1.2693,1.26937,150000002.0
2005-05-16 20:53:00,1.26941,1.26961,1.26934,1.26945,367000000.0
2005-05-16 20:54:00,1.26956,1.26956,1.26933,1.26945,390400000.0
2005-05-16 20:55:00,1.26956,1.26968,1.26939,1.26968,139700002.0
2005-05-16 20:56:00,1.2697,1.26979,1.26962,1.26972,579799999.0
2005-05-16 20:57:00,1.26963,1.26963,1.26942,1.26959,341800006.0
2005-05-16 20:58:00,1.26951,1.26951,1.26934,1.26941,228500003.0
2005-05-16 20:59:00,1.26937,1.26953,1.26937,1.26945,237200001.0
2005-05-16 21:00:00,1.26933,1.26952,1.26933,1.26948,953800004.0
2005-05-16 21:01:00,1.26945,1.26947,1.26926,1.26945,586100001.0
2005-05-16 21:02:00,1.26935,1.26942,1.26933,1.26942,114300000.0
2005-05-16 21:03:00,1.26955,1.26955,1.2694,1.26945,571999998.0
2005-05-16 21:04:00,1.26948,1.26963,1.26943,1.26963,654000000.0
2005-05-16 21:05:00,1.26965,1.26967,1.2695,1.2696,797000000.0
2005-05-16 21:06:00,1.26966,1.26966,1.26951,1.26951,147099999.0
2005-05-16 21:07:00,1.26953,1.26971,1.26951,1.26954,599200000.0
2005-05-16 21:08:00,1.2695,1.26965,1.2695,1.26965,158699999.0
2005-05-16 21:09:00,1.26959,1.26972,1.26957,1.26972,81399999.0
2005-05-16 21:10:00,1.26975,1.26975,1.26965,1.2697,450599999.0
2005-05-16 21:11:00,1.26973,1.26988,1.26972,1.26975,397800000.0
2005-05-16 21:12:00,1.26977,1.26978,1.26967,1.26967,381400004.0
2005-05-16 21:13:00,1.26979,1.26983,1.26965,1.26965,517000005.0
2005-05-16 21:14:00,1.26982,1.26987,1.2698,1.26985,247700000.0
2005-05-16 21:15:00,1.26945,1.26997,1.26945,1.26996,101400000.0
2005-05-16 21:16:00,1.26982,1.26987,1.2698,1.2698,121199997.0
2005-05-16 21:17:00,1.26985,1.26985,1.2698,1.26985,62400000.0
2005-05-16 21:18:00,1.26988,1.26989,1.2698,1.26982,75500000.0
2005-05-16 21:19:00,1.26973,1.26976,1.26969,1.26973,166700003.0
2005-05-16 21:20:00,1.2697,1.2698,1.26959,1.2698,103299998.0
2005-05-16 21:21:00,1.26975,1.26975,1.26975,1.26975,15900000.0
2005-05-16 21:22:00,1.26975,1.26975,1.26975,1.26975,93500001.0
2005-05-16 21:23:00,1.26975,1.26975,1.26965,1.26973,80700000.0
2005-05-16 21:24:00,1.26963,1.26968,1.26955,1.26968,41600000.0
2005-05-16 21:25:00,1.26972,1.26974,1.26965,1.26965,38900000.0
2005-05-16 21:26:00,1.26964,1.26986,1.26964,1.26986,162400005.0
2005-05-16 21:27:00,1.26982,1.26989,1.26981,1.26989,142800000.0
2005-05-16 21:28:00,1.2698,1.26987,1.26975,1.2698,308000000.0
2005-05-16 21:29:00,1.26979,1.26985,1.26968,1.26968,151900002.0
2005-05-16 21:30:00,1.26975,1.26986,1.26975,1.26982,145099996.0
2005-05-16 21:31:00,1.26978,1.26978,1.26974,1.26978,77100001.0
2005-05-16 21:32:00,1.2698,1.2698,1.26973,1.2698,279900000.0
2005-05-16 21:33:00,1.26987,1.26988,1.26971,1.26985,164300000.0
2005-05-16 21:34:00,1.26977,1.26978,1.26973,1.26978,119999998.0
2005-05-16 21:35:00,1.26975,1.26975,1.26964,1.26968,98300001.0
2005-05-16 21:36:00,1.26964,1.26964,1.26939,1.26939,79500000.0
2005-05-16 21:37:00,1.26954,1.26954,1.26943,1.26947,101799999.0
2005-05-16 21:38:00,1.26948,1.26951,1.26943,1.26949,126200001.0
2005-05-16 21:39:00,1.26949,1.26953,1.26933,1.26942,391999998.0
2005-05-16 21:40:00,1.2693,1.26935,1.26922,1.26925,289100000.0
2005-05-16 21:41:00,1.26938,1.26945,1.26938,1.26945,3100000.0
2005-05-16 21:42:00,1.26947,1.26951,1.26942,1.2695,87499999.0
2005-05-16 21:43:00,1.26939,1.26959,1.26936,1.26936,125200000.0
2005-05-16 21:44:00,1.26944,1.2695,1.26942,1.26944,100099999.0
2005-05-16 21:45:00,1.26941,1.26944,1.26935,1.26938,132499998.0
2005-05-16 21:46:00,1.26934,1.26934,1.26893,1.26914,140299998.0
2005-05-16 21:47:00,1.26907,1.26918,1.26907,1.26908,245900004.0
2005-05-16 21:48:00,1.26912,1.26918,1.2691,1.26918,171499999.0
2005-05-16 21:49:00,1.26918,1.26938,1.26918,1.26935,11490000.0
2005-05-16 21:50:00,1.26941,1.26941,1.26916,1.2692,15200000.0
2005-05-16 21:51:00,1.26917,1.2692,1.26911,1.26913,91599999.0
2005-05-16 21:52:00,1.26912,1.2692,1.26912,1.2692,104999997.0
2005-05-16 21:53:00,1.2692,1.2692,1.2692,1.2692,195300000.0
2005-05-16 21:54:00,1.2692,1.26925,1.26915,1.26915,234400000.0
2005-05-16 21:55:00,1.26922,1.26922,1.26909,1.26918,130800002.0
2005-05-16 21:56:00,1.26918,1.26921,1.26909,1.26921,92200002.0
2005-05-16 21:57:00,1.26927,1.2693,1.26906,1.26916,86500000.0
2005-05-16 21:58:00,1.26917,1.26932,1.26917,1.26925,62300000.0
2005-05-16 21:59:00,1.26908,1.26927,1.26908,1.26927,77700002.0
2005-05-16 22:00:00,1.2692,1.2692,1.26906,1.2691,127000001.0
2005-05-16 22:01:00,1.26917,1.26918,1.26913,1.26915,92699998.0
2005-05-16 22:02:00,1.26942,1.26943,1.269,1.26924,439600003.0
2005-05-16 22:03:00,1.26915,1.2692,1.26915,1.2692,157200003.0
2005-05-16 22:04:00,1.26922,1.2693,1.26915,1.2692,85199998.0
2005-05-16 22:05:00,1.2692,1.26935,1.2692,1.26926,63400001.0
2005-05-16 22:06:00,1.26925,1.26935,1.26925,1.2693,186999998.0
2005-05-16 22:07:00,1.26944,1.26944,1.2693,1.26937,73700000.0
2005-05-16 22:08:00,1.26936,1.26943,1.26935,1.26939,92899998.0
2005-05-16 22:09:00,1.2693,1.26936,1.26911,1.26925,201299998.0
2005-05-16 22:10:00,1.26927,1.26932,1.26927,1.26928,77000002.0
2005-05-16 22:11:00,1.26917,1.26926,1.26916,1.26924,84300001.0
2005-05-16 22:12:00,1.2693,1.26935,1.2693,1.2693,187400002.0
2005-05-16 22:13:00,1.2693,1.26935,1.2693,1.2693,76100002.0
2005-05-16 22:14:00,1.26934,1.26939,1.26923,1.26939,107600001.0
2005-05-16 22:15:00,1.26949,1.26953,1.26946,1.26947,144600000.0
2005-05-16 22:16:00,1.26945,1.26948,1.2694,1.26948,150099998.0
2005-05-16 22:17:00,1.2694,1.26945,1.26935,1.26945,72800001.0
2005-05-16 22:18:00,1.26941,1.26949,1.26938,1.26938,141700001.0
2005-05-16 22:19:00,1.2693,1.26935,1.26924,1.26924,64900000.0
2005-05-16 22:20:00,1.26928,1.26933,1.26924,1.26933,78900001.0
2005-05-16 22:21:00,1.26935,1.26935,1.26921,1.26924,130600003.0
2005-05-16 22:22:00,1.26925,1.26931,1.26924,1.26925,114700002.0
2005-05-16 22:23:00,1.26931,1.26934,1.26923,1.26929,127700001.0
2005-05-16 22:24:00,1.2693,1.26935,1.2693,1.26935,241900001.0
2005-05-16 22:25:00,1.26934,1.26951,1.26927,1.2695,106799998.0
2005-05-16 22:26:00,1.2693,1.26935,1.2693,1.26935,8000000.0
2005-05-16 22:27:00,1.26929,1.26934,1.26921,1.26921,282400001.0
2005-05-16 22:28:00,1.26922,1.2693,1.26917,1.26917,34499999.0
2005-05-16 22:29:00,1.26921,1.26935,1.26921,1.26933,305200000.0
2005-05-16 22:30:00,1.2693,1.2693,1.26916,1.26923,41900000.0
2005-05-16 22:31:00,1.2693,1.2693,1.26925,1.26925,12400000.0
2005-05-16 22:32:00,1.26933,1.26951,1.26912,1.26951,150399999.0
2005-05-16 22:33:00,1.26925,1.26932,1.26923,1.26925,102000000.0
2005-05-16 22:34:00,1.26913,1.26923,1.2691,1.26918,257600002.0
2005-05-16 22:35:00,1.2692,1.2692,1.26886,1.26892,134700003.0
2005-05-16 22:36:00,1.26891,1.26892,1.26881,1.26883,91500000.0
2005-05-16 22:37:00,1.26867,1.26882,1.26864,1.26878,44699999.0
2005-05-16 22:38:00,1.26884,1.26896,1.26884,1.2689,101000000.0
2005-05-16 22:39:00,1.26903,1.26903,1.26885,1.26885,165499999.0
2005-05-16 22:40:00,1.269,1.26904,1.269,1.26902,33099999.0
2005-05-16 22:41:00,1.26916,1.2692,1.26904,1.26908,81199999.0
2005-05-16 22:42:00,1.2691,1.26927,1.26907,1.26907,70700000.0
2005-05-16 22:43:00,1.26911,1.26911,1.26882,1.26899,229299999.0
2005-05-16 22:44:00,1.26905,1.26908,1.26896,1.26896,147099999.0
2005-05-16 22:45:00,1.26902,1.26913,1.26902,1.26913,80500000.0
2005-05-16 22:46:00,1.26906,1.26906,1.26898,1.26903,48800000.0
2005-05-16 22:47:00,1.26903,1.26915,1.26895,1.26908,103899996.0
2005-05-16 22:48:00,1.26912,1.26915,1.26911,1.26915,85600001.0
2005-05-16 22:49:00,1.26915,1.26918,1.26905,1.26918,43400001.0
2005-05-16 22:50:00,1.2692,1.26925,1.26915,1.26915,48900000.0
2005-05-16 22:51:00,1.26912,1.26925,1.26905,1.26923,102899999.0
2005-05-16 22:52:00,1.26914,1.26916,1.26904,1.26908,82700000.0
2005-05-16 22:53:00,1.26892,1.26899,1.26883,1.26893,134200000.0
2005-05-16 22:54:00,1.26884,1.26903,1.26883,1.26895,52600000.0
2005-05-16 22:55:00,1.269,1.26905,1.2689,1.26895,245100003.0
2005-05-16 22:56:00,1.26897,1.26898,1.26895,1.26898,21400000.0
2005-05-16 22:57:00,1.26901,1.26911,1.269,1.269,87700000.0
2005-05-16 22:58:00,1.26908,1.26908,1.26888,1.26905,67900000.0
2005-05-16 22:59:00,1.26905,1.26905,1.26875,1.26885,103699999.0
2005-05-16 23:00:00,1.2688,1.26885,1.2688,1.26885,4000000.0
2005-05-16 23:01:00,1.26935,1.26945,1.26914,1.2693,126100001.0
2005-05-16 23:02:00,1.269,1.26911,1.26888,1.26904,152899998.0
2005-05-16 23:03:00,1.26908,1.26934,1.26906,1.26932,84200000.0
2005-05-16 23:04:00,1.26938,1.26938,1.26895,1.26914,118300003.0
2005-05-16 23:05:00,1.26934,1.26936,1.26907,1.26929,97200000.0
2005-05-16 23:06:00,1.26908,1.26942,1.26907,1.26932,54500000.0
2005-05-16 23:07:00,1.2691,1.26928,1.26881,1.26881,147100001.0
2005-05-16 23:08:00,1.26892,1.26898,1.2688,1.26898,147199997.0
2005-05-16 23:09:00,1.26895,1.2693,1.26892,1.26923,84600000.0
2005-05-16 23:10:00,1.26927,1.26937,1.26886,1.26894,114199999.0
2005-05-16 23:11:00,1.26893,1.269,1.26886,1.26892,79400001.0
2005-05-16 23:12:00,1.26925,1.26925,1.2689,1.26899,127000000.0
2005-05-16 23:13:00,1.26907,1.26914,1.26897,1.26911,45700000.0
2005-05-16 23:14:00,1.26873,1.26929,1.26873,1.26917,99689998.0
2005-05-16 23:15:00,1.26919,1.26919,1.26876,1.26888,140299999.0
2005-05-16 23:16:00,1.2691,1.26921,1.26884,1.26888,55400001.0
2005-05-16 23:17:00,1.26893,1.26911,1.26891,1.26899,126600002.0
2005-05-16 23:18:00,1.26893,1.26898,1.26882,1.26886,78199999.0
2005-05-16 23:19:00,1.2691,1.2691,1.2691,1.2691,33000000.0
2005-05-16 23:20:00,1.26904,1.26915,1.26904,1.26915,50800000.0
2005-05-16 23:21:00,1.26908,1.26935,1.26908,1.26919,160500004.0
2005-05-16 23:22:00,1.26912,1.26919,1.26906,1.26918,34400000.0
2005-05-16 23:23:00,1.26923,1.26934,1.26921,1.26928,91099999.0
2005-05-16 23:24:00,1.26925,1.26925,1.26909,1.26915,95300000.0
2005-05-16 23:25:00,1.26929,1.26929,1.26913,1.26917,158599999.0
2005-05-16 23:26:00,1.26915,1.26925,1.26913,1.2692,91499998.0
2005-05-16 23:27:00,1.26904,1.26922,1.26904,1.26914,103900002.0
2005-05-16 23:28:00,1.26921,1.26921,1.26898,1.26898,66400000.0
2005-05-16 23:29:00,1.26909,1.26909,1.26909,1.26909,12000000.0
2005-05-16 23:30:00,1.26908,1.26914,1.26893,1.26903,56200000.0
2005-05-16 23:31:00,1.26888,1.26909,1.26878,1.26909,66400000.0
2005-05-16 23:32:00,1.26909,1.26909,1.26895,1.26898,147000002.0
2005-05-16 23:33:00,1.26897,1.26911,1.26896,1.26911,77500000.0
2005-05-16 23:34:00,1.26917,1.26938,1.26917,1.26936,131300000.0
2005-05-16 23:35:00,1.26922,1.26938,1.26922,1.26925,56500000.0
2005-05-16 23:36:00,1.26925,1.26934,1.26925,1.26931,6100000.0
2005-05-16 23:37:00,1.26923,1.26952,1.26923,1.26949,153400004.0
2005-05-16 23:38:00,1.26932,1.26945,1.26932,1.2694,67700000.0
2005-05-16 23:39:00,1.26937,1.2694,1.26937,1.2694,57599999.0
2005-05-16 23:40:00,1.26898,1.26903,1.26887,1.26901,100700000.0
2005-05-16 23:41:00,1.26901,1.26904,1.26892,1.26904,58400000.0
2005-05-16 23:42:00,1.26906,1.2692,1.269,1.26913,176799998.0
2005-05-16 23:43:00,1.269,1.26905,1.269,1.269,25500000.0
2005-05-16 23:44:00,1.269,1.26905,1.26895,1.26898,138300000.0
2005-05-16 23:45:00,1.26906,1.26915,1.26891,1.26915,74200000.0
2005-05-16 23:46:00,1.26915,1.26915,1.26915,1.26915,46099998.0
2005-05-16 23:47:00,1.26922,1.2693,1.26922,1.26927,54300000.0
2005-05-16 23:48:00,1.26923,1.26927,1.26923,1.26924,78100001.0
2005-05-16 23:49:00,1.26925,1.2693,1.26923,1.26925,38500001.0
2005-05-16 23:50:00,1.26932,1.26932,1.26912,1.2692,108899998.0
2005-05-16 23:51:00,1.26925,1.26935,1.26923,1.26923,139100000.0
2005-05-16 23:52:00,1.26942,1.26942,1.26899,1.26899,93299997.0
2005-05-16 23:53:00,1.26923,1.26923,1.26899,1.26903,134799998.0
2005-05-16 23:54:00,1.269,1.269,1.269,1.269,39800000.0
2005-05-16 23:55:00,1.26913,1.26927,1.26909,1.26927,90599999.0
2005-05-16 23:56:00,1.26912,1.2692,1.26912,1.26915,102600001.0
2005-05-16 23:57:00,1.26878,1.26928,1.26878,1.26905,83600001.0
2005-05-16 23:58:00,1.26915,1.26925,1.26913,1.26923,21000000.0
2005-05-16 23:59:00,1.26915,1.26918,1.26915,1.26918,20900000.0
2005-05-17 00:00:00,1.26925,1.26925,1.2692,1.2692,30800000.0
2005-05-17 00:01:00,1.26908,1.26927,1.26903,1.26927,115700002.0
2005-05-17 00:02:00,1.26922,1.26925,1.26915,1.26925,62000000.0
2005-05-17 00:03:00,1.26915,1.26925,1.26915,1.26925,50200001.0
2005-05-17 00:04:00,1.26909,1.26917,1.26879,1.26879,90200002.0
2005-05-17 00:05:00,1.26915,1.26925,1.26915,1.26925,113999998.0
2005-05-17 00:06:00,1.26924,1.2693,1.26924,1.26927,77099999.0
2005-05-17 00:07:00,1.26905,1.26933,1.26905,1.26908,155299996.0
2005-05-17 00:08:00,1.26928,1.2693,1.26915,1.2693,154999995.0
2005-05-17 00:09:00,1.2693,1.26935,1.26925,1.26935,107300001.0
2005-05-17 00:10:00,1.2693,1.26935,1.2693,1.2693,23100000.0
2005-05-17 00:11:00,1.26908,1.2692,1.26889,1.26916,68500001.0
2005-05-17 00:12:00,1.26935,1.26935,1.26925,1.2693,72800001.0
2005-05-17 00:13:00,1.2693,1.26935,1.26927,1.26935,59399999.0
2005-05-17 00:14:00,1.26941,1.26941,1.26908,1.2692,130799997.0
2005-05-17 00:15:00,1.26902,1.26905,1.26894,1.26898,84600001.0
2005-05-17 00:16:00,1.26897,1.26897,1.26892,1.26895,60599999.0
2005-05-17 00:17:00,1.26902,1.26902,1.26902,1.26902,24700001.0
2005-05-17 00:18:00,1.26902,1.26906,1.26888,1.2689,111999998.0
2005-05-17 00:19:00,1.26898,1.26903,1.26889,1.26898,61199999.0
2005-05-17 00:20:00,1.26885,1.26896,1.26879,1.26886,151099997.0
2005-05-17 00:21:00,1.26895,1.26895,1.26885,1.2689,60300000.0
2005-05-17 00:22:00,1.26892,1.26892,1.26878,1.26884,72000000.0
2005-05-17 00:23:00,1.2689,1.26895,1.26885,1.26895,146699999.0
2005-05-17 00:24:00,1.26888,1.26892,1.26883,1.26889,103100002.0
2005-05-17 00:25:00,1.26887,1.26895,1.26883,1.2689,118100002.0
2005-05-17 00:26:00,1.26902,1.26902,1.26885,1.26887,120800000.0
2005-05-17 00:27:00,1.2689,1.2689,1.26885,1.2689,137699998.0
2005-05-17 00:28:00,1.26884,1.26889,1.26868,1.26887,47600001.0
2005-05-17 00:29:00,1.26887,1.26895,1.26885,1.26885,69900001.0
2005-05-17 00:30:00,1.26885,1.2689,1.26882,1.26885,98100000.0
2005-05-17 00:31:00,1.26883,1.26897,1.26883,1.26886,128699999.0
2005-05-17 00:32:00,1.2689,1.2689,1.2689,1.2689,23900000.0
2005-05-17 00:33:00,1.26885,1.26894,1.26877,1.26891,78300001.0
2005-05-17 00:34:00,1.26897,1.26903,1.26891,1.269,27400000.0
2005-05-17 00:35:00,1.26897,1.26898,1.26876,1.26883,120800000.0
2005-05-17 00:36:00,1.26883,1.26895,1.26882,1.26882,98600000.0
2005-05-17 00:37:00,1.26888,1.26895,1.26888,1.26895,8000000.0
2005-05-17 00:38:00,1.26882,1.26901,1.26876,1.26883,26400000.0
2005-05-17 00:39:00,1.26885,1.26885,1.26883,1.26883,35900000.0
2005-05-17 00:40:00,1.26887,1.26892,1.26887,1.2689,104100002.0
2005-05-17 00:41:00,1.26884,1.26885,1.26874,1.26874,67500000.0
2005-05-17 00:42:00,1.26888,1.26888,1.2688,1.26888,46700001.0
2005-05-17 00:43:00,1.26887,1.26887,1.26871,1.26883,60800000.0
2005-05-17 00:44:00,1.26875,1.26883,1.26875,1.2688,96000002.0
2005-05-17 00:45:00,1.26871,1.26885,1.26865,1.26885,55999999.0
2005-05-17 00:46:00,1.26885,1.26885,1.26885,1.26885,22000000.0
2005-05-17 00:47:00,1.26885,1.26891,1.26872,1.26888,96500000.0
2005-05-17 00:48:00,1.26875,1.26885,1.26875,1.26885,144200000.0
2005-05-17 00:49:00,1.26883,1.26885,1.26875,1.26875,38599999.0
2005-05-17 00:50:00,1.26885,1.26885,1.26877,1.2688,119100000.0
2005-05-17 00:51:00,1.2688,1.26885,1.26872,1.26872,39400000.0
2005-05-17 00:52:00,1.26885,1.26895,1.26863,1.2688,206800002.0
2005-05-17 00:53:00,1.26875,1.2688,1.26875,1.2688,25500000.0
2005-05-17 00:54:00,1.26885,1.26885,1.26875,1.26885,105700003.0
2005-05-17 00:55:00,1.26871,1.26871,1.26846,1.2686,28600000.0
2005-05-17 00:56:00,1.26845,1.2686,1.26834,1.2686,151999996.0
2005-05-17 00:57:00,1.26858,1.26881,1.26858,1.26876,87100000.0
2005-05-17 00:58:00,1.26861,1.26864,1.26861,1.26864,4800000.0
2005-05-17 00:59:00,1.26855,1.26862,1.26849,1.26858,49100000.0
2005-05-17 01:00:00,1.26863,1.26871,1.26848,1.26852,121899998.0
2005-05-17 01:01:00,1.26845,1.26845,1.26835,1.2684,50699999.0
2005-05-17 01:02:00,1.26841,1.26847,1.26836,1.26847,67000000.0
2005-05-17 01:03:00,1.26853,1.26853,1.26838,1.26847,44600000.0
2005-05-17 01:04:00,1.26837,1.26843,1.26828,1.26839,74500000.0
2005-05-17 01:05:00,1.26845,1.26845,1.26825,1.2684,172400001.0
2005-05-17 01:06:00,1.26819,1.26842,1.26818,1.26833,78299999.0
2005-05-17 01:07:00,1.2684,1.2684,1.2684,1.2684,6000000.0
2005-05-17 01:08:00,1.26845,1.26851,1.26833,1.26851,69099999.0
2005-05-17 01:09:00,1.26845,1.26845,1.26845,1.26845,28299999.0
2005-05-17 01:10:00,1.26848,1.26858,1.26847,1.26849,142100004.0
2005-05-17 01:11:00,1.26843,1.26873,1.26843,1.26863,140000003.0
2005-05-17 01:12:00,1.26848,1.26855,1.26841,1.26849,39100000.0
2005-05-17 01:13:00,1.26867,1.2687,1.26867,1.2687,21500001.0
2005-05-17 01:14:00,1.26875,1.26875,1.26875,1.26875,30900000.0
2005-05-17 01:15:00,1.26882,1.26882,1.26864,1.26877,97100001.0
2005-05-17 01:16:00,1.26878,1.2688,1.26872,1.26875,39100000.0
2005-05-17 01:17:00,1.26874,1.2688,1.26865,1.26878,152999999.0
2005-05-17 01:18:00,1.26878,1.26882,1.26866,1.26882,138500002.0
2005-05-17 01:19:00,1.2688,1.2688,1.2688,1.2688,7400000.0
2005-05-17 01:20:00,1.26872,1.26891,1.26872,1.2689,102100001.0
2005-05-17 01:21:00,1.26878,1.2688,1.26875,1.26875,70000001.0
2005-05-17 01:22:00,1.2686,1.2687,1.2686,1.26868,182900004.0
2005-05-17 01:23:00,1.2688,1.26882,1.2688,1.26882,41699999.0
2005-05-17 01:24:00,1.2688,1.2688,1.26872,1.26872,17700000.0
2005-05-17 01:25:00,1.26865,1.26872,1.26855,1.26866,137599999.0
2005-05-17 01:26:00,1.26888,1.26888,1.26885,1.26888,31100001.0
2005-05-17 01:27:00,1.2689,1.2689,1.26883,1.26885,132500001.0
2005-05-17 01:28:00,1.26881,1.26888,1.26881,1.26884,99300000.0
2005-05-17 01:29:00,1.26894,1.26896,1.26876,1.26895,112200000.0
2005-05-17 01:30:00,1.26883,1.26885,1.26883,1.26885,29500000.0
2005-05-17 01:31:00,1.26902,1.26902,1.26874,1.26877,128200002.0
2005-05-17 01:32:00,1.2689,1.26895,1.2689,1.26895,41900000.0
2005-05-17 01:33:00,1.2689,1.2689,1.26888,1.26888,63099998.0
2005-05-17 01:34:00,1.26905,1.26905,1.26891,1.26893,62300000.0
2005-05-17 01:35:00,1.269,1.269,1.26885,1.26885,150200002.0
2005-05-17 01:36:00,1.26895,1.26895,1.26885,1.2689,33500000.0
2005-05-17 01:37:00,1.26887,1.26896,1.26887,1.26896,64900002.0
2005-05-17 01:38:00,1.26891,1.26907,1.26891,1.269,175999998.0
2005-05-17 01:39:00,1.26898,1.26905,1.26897,1.26905,47700000.0
2005-05-17 01:40:00,1.2689,1.26903,1.2689,1.26903,38300000.0
2005-05-17 01:41:00,1.26898,1.26898,1.26872,1.26887,110500000.0
2005-05-17 01:42:00,1.269,1.269,1.269,1.269,53000000.0
2005-05-17 01:43:00,1.26885,1.26892,1.26856,1.26892,87299998.0
2005-05-17 01:44:00,1.26887,1.2689,1.26885,1.2689,90800000.0
2005-05-17 01:45:00,1.2689,1.2689,1.2689,1.2689,11100000.0
2005-05-17 01:46:00,1.26872,1.26899,1.26872,1.26887,155699998.0
2005-05-17 01:47:00,1.26877,1.26877,1.26861,1.26869,42300001.0
2005-05-17 01:48:00,1.26892,1.26892,1.26882,1.26887,15800000.0
2005-05-17 01:49:00,1.26884,1.26892,1.26883,1.26887,63200002.0
2005-05-17 01:50:00,1.26891,1.26901,1.26891,1.26901,10400000.0
2005-05-17 01:51:00,1.26897,1.26899,1.26891,1.26894,80700000.0
2005-05-17 01:52:00,1.269,1.26905,1.26895,1.26905,33000000.0
2005-05-17 01:53:00,1.26915,1.26915,1.26883,1.26883,206399999.0
2005-05-17 01:54:00,1.269,1.269,1.26895,1.269,104399998.0
2005-05-17 01:55:00,1.2689,1.26905,1.2689,1.26905,27100000.0
2005-05-17 01:56:00,1.269,1.269,1.269,1.269,39599999.0
2005-05-17 01:57:00,1.26909,1.26909,1.26888,1.26901,151899999.0
2005-05-17 01:58:00,1.269,1.269,1.26892,1.26892,36400000.0
2005-05-17 01:59:00,1.26895,1.269,1.26895,1.269,19199999.0
2005-05-17 02:00:00,1.26883,1.26903,1.26876,1.26876,142200001.0
2005-05-17 02:01:00,1.26903,1.26903,1.26903,1.26903,1700000.0
2005-05-17 02:02:00,1.26903,1.26907,1.26903,1.26907,17100000.0
2005-05-17 02:03:00,1.26903,1.26915,1.26893,1.26905,137000000.0
2005-05-17 02:04:00,1.26902,1.26902,1.26891,1.269,65600000.0
2005-05-17 02:05:00,1.26912,1.26913,1.26896,1.26908,48299999.0
2005-05-17 02:06:00,1.26899,1.26913,1.26899,1.26913,103100002.0
2005-05-17 02:07:00,1.26908,1.26908,1.2688,1.26884,59300000.0
2005-05-17 02:08:00,1.26885,1.269,1.26878,1.26889,134600004.0
2005-05-17 02:09:00,1.2689,1.2689,1.26885,1.26885,37700002.0
2005-05-17 02:10:00,1.26888,1.26898,1.26888,1.2689,106999998.0
2005-05-17 02:11:00,1.26888,1.26888,1.2688,1.26882,52800000.0
2005-05-17 02:12:00,1.2689,1.26892,1.26886,1.26892,89600002.0
2005-05-17 02:13:00,1.26897,1.26903,1.26897,1.26903,3200000.0
2005-05-17 02:14:00,1.26903,1.26903,1.26888,1.26899,37700000.0
2005-05-17 02:15:00,1.26908,1.26909,1.26884,1.26909,108899997.0
2005-05-17 02:16:00,1.26892,1.26898,1.26892,1.26898,34400000.0
2005-05-17 02:17:00,1.26912,1.26912,1.26894,1.26905,65699999.0
2005-05-17 02:18:00,1.26905,1.26905,1.26905,1.26905,8800000.0
2005-05-17 02:19:00,1.26892,1.26907,1.26886,1.26907,114499998.0
2005-05-17 02:20:00,1.2692,1.2692,1.26901,1.26915,85400000.0
2005-05-17 02:21:00,1.26902,1.26903,1.26894,1.26898,40500000.0
2005-05-17 02:22:00,1.26897,1.26902,1.26886,1.26902,101400000.0
2005-05-17 02:23:00,1.26897,1.26905,1.2689,1.26905,114900001.0
2005-05-17 02:24:00,1.26904,1.26904,1.26887,1.26902,80600000.0
2005-05-17 02:25:00,1.26895,1.26902,1.26895,1.26902,34800000.0
2005-05-17 02:26:00,1.269,1.269,1.26895,1.26895,6000000.0
2005-05-17 02:27:00,1.26898,1.26899,1.26893,1.26893,23300000.0
2005-05-17 02:28:00,1.26883,1.26903,1.26883,1.26888,178200002.0
2005-05-17 02:29:00,1.26887,1.26898,1.26885,1.26897,98900001.0
2005-05-17 02:30:00,1.26903,1.26918,1.26903,1.26904,121700003.0
2005-05-17 02:31:00,1.269,1.26905,1.26897,1.26898,79400001.0
2005-05-17 02:32:00,1.269,1.26908,1.26888,1.26902,113600000.0
2005-05-17 02:33:00,1.26905,1.26905,1.269,1.269,60100002.0
2005-05-17 02:34:00,1.26898,1.26907,1.26898,1.26902,141900002.0
2005-05-17 02:35:00,1.26898,1.269,1.2689,1.26894,76300002.0
2005-05-17 02:36:00,1.26892,1.26905,1.26892,1.269,145400001.0
2005-05-17 02:37:00,1.26906,1.26906,1.26904,1.26904,30200000.0
2005-05-17 02:38:00,1.26894,1.26896,1.26889,1.26892,40100000.0
2005-05-17 02:39:00,1.26891,1.26902,1.26885,1.26902,48400000.0
2005-05-17 02:40:00,1.26892,1.26895,1.26892,1.26895,21500000.0
2005-05-17 02:41:00,1.26893,1.2691,1.26889,1.26896,157399999.0
2005-05-17 02:42:00,1.269,1.26905,1.269,1.26905,48900002.0
2005-05-17 02:43:00,1.26905,1.26905,1.269,1.269,109500002.0
2005-05-17 02:44:00,1.26895,1.269,1.26895,1.269,13700000.0
2005-05-17 02:45:00,1.26895,1.26895,1.26895,1.26895,40700001.0
2005-05-17 02:46:00,1.26909,1.26909,1.26903,1.26903,23900000.0
2005-05-17 02:47:00,1.26908,1.26908,1.26905,1.26905,18400000.0
2005-05-17 02:48:00,1.26908,1.26914,1.26892,1.26906,100700002.0
2005-05-17 02:49:00,1.26915,1.26915,1.2691,1.2691,6400000.0
2005-05-17 02:50:00,1.26907,1.26907,1.26896,1.26896,69100000.0
2005-05-17 02:51:00,1.26898,1.26913,1.26892,1.26913,67700002.0
2005-05-17 02:52:00,1.26928,1.26928,1.26927,1.26927,7200000.0
2005-05-17 02:53:00,1.26931,1.26949,1.26931,1.26943,31400000.0
2005-05-17 02:54:00,1.26933,1.26977,1.26933,1.26976,163499997.0
2005-05-17 02:55:00,1.26953,1.26953,1.26922,1.26948,52600000.0
2005-05-17 02:56:00,1.26935,1.26937,1.2692,1.26937,86700000.0
2005-05-17 02:57:00,1.2694,1.2694,1.26935,1.26935,29500001.0
2005-05-17 02:58:00,1.26918,1.26938,1.26916,1.26938,57900000.0
2005-05-17 02:59:00,1.26958,1.26966,1.26951,1.26955,111899998.0
2005-05-17 03:00:00,1.26958,1.26968,1.26947,1.26952,118699999.0
2005-05-17 03:01:00,1.2696,1.2696,1.2696,1.2696,16100000.0
2005-05-17 03:02:00,1.26949,1.26949,1.26922,1.26943,191799999.0
2005-05-17 03:03:00,1.26963,1.26963,1.2695,1.2696,101999999.0
2005-05-17 03:04:00,1.26967,1.26972,1.26955,1.26955,93600001.0
2005-05-17 03:05:00,1.26963,1.26982,1.26963,1.26973,93700001.0
2005-05-17 03:06:00,1.26977,1.26987,1.26977,1.26987,36699999.0
2005-05-17 03:07:00,1.26976,1.27,1.26975,1.2699,173099994.0
2005-05-17 03:08:00,1.26993,1.26998,1.26991,1.26995,47799999.0
2005-05-17 03:09:00,1.27,1.27008,1.27,1.27008,96600002.0
2005-05-17 03:10:00,1.27001,1.27017,1.26993,1.27009,202000001.0
2005-05-17 03:11:00,1.2702,1.2702,1.26989,1.26989,81200000.0
2005-05-17 03:12:00,1.26994,1.26994,1.26984,1.26992,113700000.0
2005-05-17 03:13:00,1.26994,1.26994,1.26976,1.26982,58900000.0
2005-05-17 03:14:00,1.26993,1.27001,1.26988,1.26988,67000000.0
2005-05-17 03:15:00,1.26991,1.26991,1.2698,1.2699,48399998.0
2005-05-17 03:16:00,1.26977,1.26984,1.26963,1.26967,137000001.0
2005-05-17 03:17:00,1.26988,1.26988,1.26966,1.26966,48299999.0
2005-05-17 03:18:00,1.26978,1.26987,1.26957,1.26984,93500001.0
2005-05-17 03:19:00,1.26975,1.2698,1.26975,1.2698,60100001.0
2005-05-17 03:20:00,1.26967,1.26969,1.26953,1.26956,73000000.0
2005-05-17 03:21:00,1.26982,1.26985,1.26975,1.26985,98700001.0
2005-05-17 03:22:00,1.26982,1.26982,1.26956,1.26974,92200000.0
2005-05-17 03:23:00,1.26974,1.27004,1.26974,1.27004,44600000.0
2005-05-17 03:24:00,1.27,1.27,1.26983,1.26995,106600001.0
2005-05-17 03:25:00,1.26988,1.26988,1.26978,1.26978,75699999.0
2005-05-17 03:26:00,1.26988,1.26988,1.26975,1.2698,95300001.0
2005-05-17 03:27:00,1.26965,1.26976,1.26957,1.2697,125700000.0
2005-05-17 03:28:00,1.2698,1.2698,1.2698,1.2698,30300000.0
2005-05-17 03:29:00,1.26958,1.26975,1.26946,1.26964,112100000.0
2005-05-17 03:30:00,1.2698,1.26988,1.26975,1.26975,88000003.0
2005-05-17 03:31:00,1.26976,1.26987,1.26975,1.26987,68400003.0
2005-05-17 03:32:00,1.26989,1.26989,1.26981,1.26988,30800000.0
2005-05-17 03:33:00,1.2698,1.26992,1.2698,1.26992,58599998.0
2005-05-17 03:34:00,1.27007,1.27007,1.26986,1.26996,151399999.0
2005-05-17 03:35:00,1.2699,1.2699,1.26972,1.2698,79200002.0
2005-05-17 03:36:00,1.26982,1.26995,1.26982,1.26995,72399997.0
2005-05-17 03:37:00,1.26974,1.26993,1.26974,1.26985,40300000.0
2005-05-17 03:38:00,1.26985,1.26995,1.26985,1.26995,49400002.0
2005-05-17 03:39:00,1.26969,1.26983,1.26969,1.26982,75799999.0
2005-05-17 03:40:00,1.2698,1.26986,1.26976,1.26986,73200000.0
2005-05-17 03:41:00,1.26994,1.26998,1.26983,1.26995,74900000.0
2005-05-17 03:42:00,1.26989,1.26999,1.26985,1.26985,140700001.0
2005-05-17 03:43:00,1.26973,1.27002,1.26967,1.26986,81500002.0
2005-05-17 03:44:00,1.27,1.27,1.26993,1.26993,39800001.0
2005-05-17 03:45:00,1.26998,1.27005,1.26995,1.26995,70299999.0
2005-05-17 03:46:00,1.26994,1.26994,1.26988,1.2699,74800001.0
2005-05-17 03:47:00,1.26993,1.26993,1.26985,1.2699,115699999.0
2005-05-17 03:48:00,1.26965,1.26987,1.26962,1.26987,97999999.0
2005-05-17 03:49:00,1.2699,1.26993,1.26985,1.26985,94600000.0
2005-05-17 03:50:00,1.26985,1.26995,1.26985,1.26995,20700000.0
2005-05-17 03:51:00,1.26984,1.26988,1.26976,1.26986,102800001.0
2005-05-17 03:52:00,1.26987,1.26994,1.26987,1.26991,55300000.0
2005-05-17 03:53:00,1.27005,1.27005,1.26995,1.27005,226000001.0
2005-05-17 03:54:00,1.26995,1.26997,1.26985,1.26997,102300001.0
2005-05-17 03:55:00,1.26995,1.26998,1.26985,1.26998,89500000.0
2005-05-17 03:56:00,1.26991,1.26992,1.26982,1.26985,104200001.0
2005-05-17 03:57:00,1.26994,1.26996,1.26994,1.26996,20800000.0
2005-05-17 03:58:00,1.26994,1.27014,1.26994,1.27002,21500000.0
2005-05-17 03:59:00,1.27005,1.27005,1.27005,1.27005,7200000.0
2005-05-17 04:00:00,1.26998,1.27007,1.26998,1.27007,22400001.0
2005-05-17 04:01:00,1.27005,1.27005,1.26992,1.26992,51900000.0
2005-05-17 04:02:00,1.27005,1.27005,1.27005,1.27005,12800000.0
2005-05-17 04:03:00,1.26991,1.26999,1.26985,1.26998,124300002.0
2005-05-17 04:04:00,1.27012,1.27012,1.26998,1.26998,7100000.0
2005-05-17 04:05:00,1.26995,1.26995,1.26988,1.2699,60999998.0
2005-05-17 04:06:00,1.26984,1.26988,1.26978,1.26988,37900000.0
2005-05-17 04:07:00,1.26986,1.2699,1.26975,1.2699,35100000.0
2005-05-17 04:08:00,1.26985,1.2699,1.26985,1.2699,40100000.0
2005-05-17 04:09:00,1.26992,1.26995,1.2699,1.26993,36500001.0
2005-05-17 04:10:00,1.2699,1.2699,1.2698,1.2699,145900000.0
2005-05-17 04:11:00,1.26982,1.26994,1.26975,1.26989,103399998.0
2005-05-17 04:12:00,1.26992,1.26995,1.26985,1.2699,81600001.0
2005-05-17 04:13:00,1.26991,1.26991,1.26978,1.26979,86700001.0
2005-05-17 04:14:00,1.26973,1.26973,1.2696,1.26963,85700001.0
2005-05-17 04:15:00,1.26985,1.26985,1.26985,1.26985,22500000.0
2005-05-17 04:16:00,1.26976,1.26983,1.2696,1.26966,94200000.0
2005-05-17 04:17:00,1.2698,1.26988,1.2698,1.26988,10400000.0
2005-05-17 04:18:00,1.2699,1.26992,1.2699,1.26992,7200000.0
2005-05-17 04:19:00,1.2698,1.26983,1.26959,1.26959,36700000.0
2005-05-17 04:20:00,1.26989,1.26989,1.26986,1.26986,13600000.0
2005-05-17 04:21:00,1.2698,1.26982,1.26963,1.26982,94100002.0
2005-05-17 04:22:00,1.26985,1.26995,1.26982,1.26992,71400000.0
2005-05-17 04:23:00,1.26992,1.26995,1.2699,1.26994,56500001.0
2005-05-17 04:24:00,1.27,1.27005,1.26993,1.26995,66800001.0
2005-05-17 04:25:00,1.26996,1.26996,1.26986,1.2699,69400000.0
2005-05-17 04:26:00,1.26993,1.26996,1.26982,1.26995,115000002.0
2005-05-17 04:27:00,1.26967,1.26967,1.26944,1.26951,81600001.0
2005-05-17 04:28:00,1.26962,1.26962,1.26935,1.2694,90000000.0
2005-05-17 04:29:00,1.2694,1.26943,1.2693,1.26935,65300000.0
2005-05-17 04:30:00,1.26943,1.26943,1.26927,1.26943,77400000.0
2005-05-17 04:31:00,1.26949,1.26956,1.26944,1.26956,44300000.0
2005-05-17 04:32:00,1.2695,1.26961,1.2695,1.2696,59100000.0
2005-05-17 04:33:00,1.26953,1.26978,1.26953,1.26978,71300001.0
2005-05-17 04:34:00,1.26958,1.26986,1.2695,1.26985,95500000.0
2005-05-17 04:35:00,1.26981,1.26981,1.26967,1.26981,32100000.0
2005-05-17 04:36:00,1.26987,1.26995,1.26987,1.26995,44600001.0
2005-05-17 04:37:00,1.26953,1.26981,1.26953,1.26981,78999999.0
2005-05-17 04:38:00,1.26987,1.26989,1.26971,1.26971,113499998.0
2005-05-17 04:39:00,1.26968,1.26968,1.26951,1.26958,70300000.0
2005-05-17 04:40:00,1.2696,1.26976,1.26947,1.2696,101400001.0
2005-05-17 04:41:00,1.2696,1.2696,1.26955,1.26955,40100000.0
2005-05-17 04:42:00,1.2694,1.2695,1.26939,1.26947,62200000.0
2005-05-17 04:43:00,1.26953,1.26954,1.26933,1.2695,88800000.0
2005-05-17 04:44:00,1.26936,1.26952,1.26932,1.2695,92300001.0
2005-05-17 04:45:00,1.26947,1.26953,1.26947,1.26953,24700000.0
2005-05-17 04:46:00,1.26954,1.2696,1.26951,1.26958,70300001.0
2005-05-17 04:47:00,1.26955,1.26965,1.26955,1.26957,60599999.0
2005-05-17 04:48:00,1.26966,1.26966,1.26941,1.26943,81400002.0
2005-05-17 04:49:00,1.2696,1.2696,1.26953,1.26955,110000000.0
2005-05-17 04:50:00,1.26955,1.26965,1.26955,1.26955,52699999.0
2005-05-17 04:51:00,1.26953,1.26964,1.26937,1.26964,145100000.0
2005-05-17 04:52:00,1.2696,1.2696,1.2695,1.26957,55299998.0
2005-05-17 04:53:00,1.26957,1.26965,1.26955,1.2696,67400000.0
2005-05-17 04:54:00,1.26963,1.26969,1.26962,1.26969,76300001.0
2005-05-17 04:55:00,1.26954,1.26962,1.26951,1.26961,56100002.0
2005-05-17 04:56:00,1.26963,1.26973,1.26958,1.26969,95900000.0
2005-05-17 04:57:00,1.26966,1.26966,1.26942,1.26948,64800000.0
2005-05-17 04:58:00,1.26953,1.26957,1.26953,1.26957,22299999.0
2005-05-17 04:59:00,1.26961,1.26964,1.26946,1.26963,101399999.0
2005-05-17 05:00:00,1.2696,1.2696,1.2695,1.2695,24700000.0
2005-05-17 05:01:00,1.26953,1.26953,1.26935,1.2694,60200000.0
2005-05-17 05:02:00,1.2694,1.26948,1.26933,1.2694,124400001.0
2005-05-17 05:03:00,1.26924,1.26935,1.26924,1.26935,167400002.0
2005-05-17 05:04:00,1.26928,1.26944,1.26928,1.2694,46300001.0
2005-05-17 05:05:00,1.26924,1.26936,1.26915,1.26936,86099999.0
2005-05-17 05:06:00,1.26935,1.26935,1.26923,1.26929,106900000.0
2005-05-17 05:07:00,1.26932,1.26932,1.26909,1.26916,112900002.0
2005-05-17 05:08:00,1.2693,1.2693,1.2693,1.2693,24700001.0
2005-05-17 05:09:00,1.2692,1.26926,1.26912,1.26919,57000000.0
2005-05-17 05:10:00,1.26929,1.26948,1.26929,1.26941,83000000.0
2005-05-17 05:11:00,1.26935,1.26935,1.26922,1.26922,17600000.0
2005-05-17 05:12:00,1.2693,1.26931,1.26915,1.26915,69999999.0
2005-05-17 05:13:00,1.26913,1.26922,1.26912,1.26912,63800000.0
2005-05-17 05:14:00,1.26914,1.26918,1.26911,1.26918,25800000.0
2005-05-17 05:15:00,1.26906,1.26932,1.26906,1.26912,179599998.0
2005-05-17 05:16:00,1.26928,1.26931,1.2691,1.26917,100200000.0
2005-05-17 05:17:00,1.26918,1.26921,1.2691,1.26914,75200000.0
2005-05-17 05:18:00,1.2691,1.26919,1.26909,1.26909,109800000.0
2005-05-17 05:19:00,1.26913,1.26913,1.2691,1.2691,58100000.0
2005-05-17 05:20:00,1.26923,1.26923,1.26898,1.26908,125299998.0
2005-05-17 05:21:00,1.2691,1.2691,1.2691,1.2691,6600000.0
2005-05-17 05:22:00,1.26913,1.26916,1.26894,1.26906,119400001.0
2005-05-17 05:23:00,1.26915,1.2692,1.26908,1.26915,139800000.0
2005-05-17 05:24:00,1.26918,1.26921,1.2691,1.26918,103600002.0
2005-05-17 05:25:00,1.2691,1.2691,1.2691,1.2691,2400000.0
2005-05-17 05:26:00,1.26912,1.26919,1.26911,1.26919,100299999.0
2005-05-17 05:27:00,1.26905,1.2691,1.26905,1.2691,39500000.0
2005-05-17 05:28:00,1.26902,1.26925,1.26892,1.26916,39900001.0
2005-05-17 05:29:00,1.2691,1.2691,1.26905,1.26907,74400001.0
2005-05-17 05:30:00,1.26903,1.26909,1.26903,1.26905,87499999.0
2005-05-17 05:31:00,1.2691,1.26915,1.26902,1.2691,56099999.0
2005-05-17 05:32:00,1.26913,1.26913,1.26896,1.26907,67899999.0
2005-05-17 05:33:00,1.2691,1.2691,1.2691,1.2691,20400000.0
2005-05-17 05:34:00,1.26905,1.2691,1.26903,1.26903,148899997.0
2005-05-17 05:35:00,1.26913,1.26913,1.26896,1.26907,64400000.0
2005-05-17 05:36:00,1.2691,1.26915,1.2691,1.26915,33400000.0
2005-05-17 05:37:00,1.26893,1.26924,1.26893,1.26919,80299999.0
2005-05-17 05:38:00,1.2691,1.26915,1.269,1.269,67200000.0
2005-05-17 05:39:00,1.2691,1.26915,1.26905,1.26915,160899998.0
2005-05-17 05:40:00,1.26908,1.26915,1.26905,1.2691,52600000.0
2005-05-17 05:41:00,1.26904,1.26918,1.26895,1.26906,138099999.0
2005-05-17 05:42:00,1.26915,1.26915,1.2691,1.2691,19100000.0
2005-05-17 05:43:00,1.26908,1.26915,1.26896,1.26915,88100002.0
2005-05-17 05:44:00,1.26905,1.26915,1.26905,1.26908,45800000.0
2005-05-17 05:45:00,1.269,1.26915,1.269,1.26905,99500000.0
2005-05-17 05:46:00,1.26908,1.26913,1.26903,1.26907,172699998.0
2005-05-17 05:47:00,1.26911,1.26919,1.26908,1.26912,149100001.0
2005-05-17 05:48:00,1.26909,1.26916,1.26909,1.26916,36900000.0
2005-05-17 05:49:00,1.26917,1.26924,1.26903,1.26911,96700000.0
2005-05-17 05:50:00,1.26915,1.26923,1.26915,1.2692,90899999.0
2005-05-17 05:51:00,1.26896,1.26922,1.26896,1.26904,116000003.0
2005-05-17 05:52:00,1.26925,1.26925,1.26912,1.26912,113999999.0
2005-05-17 05:53:00,1.26918,1.26918,1.26909,1.26918,72200001.0
2005-05-17 05:54:00,1.26903,1.26918,1.269,1.2691,119700000.0
2005-05-17 05:55:00,1.2691,1.26912,1.26905,1.26912,95299998.0
2005-05-17 05:56:00,1.26907,1.2691,1.26907,1.2691,44100000.0
2005-05-17 05:57:00,1.26917,1.26924,1.26904,1.26904,82200002.0
2005-05-17 05:58:00,1.2691,1.26915,1.26905,1.26905,105499999.0
2005-05-17 05:59:00,1.26917,1.26917,1.26894,1.26903,87600001.0
2005-05-17 06:00:00,1.26908,1.26908,1.26905,1.26908,51299999.0
2005-05-17 06:01:00,1.26915,1.26925,1.2691,1.26923,53500000.0
2005-05-17 06:02:00,1.26905,1.26915,1.269,1.26905,97200000.0
2005-05-17 06:03:00,1.26905,1.26913,1.26905,1.2691,142500001.0
2005-05-17 06:04:00,1.26909,1.26917,1.26909,1.26914,104100003.0
2005-05-17 06:05:00,1.26922,1.26924,1.26914,1.26915,52900000.0
2005-05-17 06:06:00,1.26928,1.26936,1.26918,1.26918,221100003.0
2005-05-17 06:07:00,1.26928,1.26928,1.26915,1.2692,45600002.0
2005-05-17 06:08:00,1.26917,1.26928,1.26915,1.26928,117400001.0
2005-05-17 06:09:00,1.2691,1.2691,1.26905,1.26905,50999999.0
2005-05-17 06:10:00,1.26918,1.26918,1.269,1.26913,75800000.0
2005-05-17 06:11:00,1.26908,1.26916,1.26898,1.269,45700000.0
2005-05-17 06:12:00,1.26895,1.26895,1.26839,1.26839,49200000.0
2005-05-17 06:13:00,1.26845,1.2685,1.26845,1.2685,45500000.0
2005-05-17 06:14:00,1.2685,1.2685,1.26845,1.2685,107400001.0
2005-05-17 06:15:00,1.26852,1.26859,1.26833,1.2684,35900000.0
2005-05-17 06:16:00,1.2685,1.26855,1.26845,1.26853,48900000.0
2005-05-17 06:17:00,1.2685,1.26855,1.26845,1.2685,98200001.0
2005-05-17 06:18:00,1.26849,1.26851,1.26837,1.26841,125800000.0
2005-05-17 06:19:00,1.2684,1.2684,1.26823,1.26835,117200002.0
2005-05-17 06:20:00,1.26835,1.26837,1.26833,1.26833,92700002.0
2005-05-17 06:21:00,1.26825,1.2683,1.2682,1.2683,66400001.0
2005-05-17 06:22:00,1.26823,1.26823,1.26795,1.26802,56699999.0
2005-05-17 06:23:00,1.26803,1.26803,1.26791,1.26794,74899999.0
2005-05-17 06:24:00,1.26792,1.26798,1.2679,1.26798,75100003.0
2005-05-17 06:25:00,1.26793,1.26796,1.26767,1.26796,115400002.0
2005-05-17 06:26:00,1.26796,1.26808,1.26796,1.26802,97799999.0
2005-05-17 06:27:00,1.26798,1.2681,1.2679,1.26795,78700001.0
2005-05-17 06:28:00,1.26795,1.26805,1.2679,1.2679,62700002.0
2005-05-17 06:29:00,1.26795,1.26802,1.26789,1.26792,124999998.0
2005-05-17 06:30:00,1.26788,1.26793,1.26781,1.2679,37000000.0
2005-05-17 06:31:00,1.26785,1.26792,1.26782,1.26785,139800000.0
2005-05-17 06:32:00,1.26793,1.26793,1.26778,1.26787,178099999.0
2005-05-17 06:33:00,1.26785,1.26804,1.26776,1.26803,145800002.0
2005-05-17 06:34:00,1.26788,1.2679,1.26788,1.2679,58599999.0
2005-05-17 06:35:00,1.26791,1.26805,1.26786,1.26792,144700000.0
2005-05-17 06:36:00,1.26783,1.26783,1.26783,1.26783,800000.0
2005-05-17 06:37:00,1.26788,1.26789,1.26781,1.26789,141699998.0
2005-05-17 06:38:00,1.26795,1.26795,1.26776,1.26787,54299999.0
2005-05-17 06:39:00,1.26786,1.26795,1.2678,1.26795,76800000.0
2005-05-17 06:40:00,1.26793,1.26793,1.26778,1.26791,138699999.0
2005-05-17 06:41:00,1.26792,1.26798,1.26786,1.26797,74900000.0
2005-05-17 06:42:00,1.268,1.26805,1.26792,1.268,110999999.0
2005-05-17 06:43:00,1.268,1.2681,1.26778,1.26778,72000001.0
2005-05-17 06:44:00,1.26792,1.26803,1.26792,1.26795,61500001.0
2005-05-17 06:45:00,1.268,1.26805,1.26795,1.26795,45899999.0
2005-05-17 06:46:00,1.26798,1.26798,1.26792,1.26793,24200001.0
2005-05-17 06:47:00,1.26795,1.26805,1.26795,1.268,85400000.0
2005-05-17 06:48:00,1.26802,1.26803,1.26789,1.26801,111300000.0
2005-05-17 06:49:00,1.26795,1.26812,1.26795,1.26812,68999998.0
2005-05-17 06:50:00,1.26798,1.26798,1.2679,1.2679,77599998.0
2005-05-17 06:51:00,1.2679,1.26798,1.26763,1.26798,72400002.0
2005-05-17 06:52:00,1.26788,1.26815,1.26786,1.26797,140300001.0
2005-05-17 06:53:00,1.26798,1.26805,1.26798,1.26805,15800000.0
2005-05-17 06:54:00,1.26817,1.26831,1.26811,1.26811,120200000.0
2005-05-17 06:55:00,1.26804,1.26806,1.26796,1.26806,61500001.0
2005-05-17 06:56:00,1.26803,1.26803,1.26795,1.268,76300001.0
2005-05-17 06:57:00,1.26798,1.26798,1.26786,1.26796,66400000.0
2005-05-17 06:58:00,1.26797,1.26799,1.26794,1.26799,112900000.0
2005-05-17 06:59:00,1.2679,1.26805,1.2679,1.268,127499998.0
2005-05-17 07:00:00,1.26793,1.26799,1.26793,1.26795,46100000.0
2005-05-17 07:01:00,1.26793,1.26793,1.26776,1.26782,139600000.0
2005-05-17 07:02:00,1.26783,1.26783,1.2677,1.2677,57799998.0
2005-05-17 07:03:00,1.26778,1.26779,1.2677,1.26779,91000002.0
2005-05-17 07:04:00,1.26775,1.2678,1.2677,1.2678,115799999.0
2005-05-17 07:05:00,1.26775,1.26787,1.26775,1.26787,26400000.0
2005-05-17 07:06:00,1.26802,1.26802,1.26789,1.26791,81900001.0
2005-05-17 07:07:00,1.26788,1.26795,1.26776,1.26795,96800001.0
2005-05-17 07:08:00,1.26785,1.26785,1.26785,1.26785,16800000.0
2005-05-17 07:09:00,1.26784,1.26805,1.26784,1.26795,90499999.0
2005-05-17 07:10:00,1.26802,1.26803,1.26796,1.26797,125300002.0
2005-05-17 07:11:00,1.26795,1.26806,1.26793,1.26799,158500002.0
2005-05-17 07:12:00,1.26791,1.26798,1.26789,1.26789,103900003.0
2005-05-17 07:13:00,1.26792,1.26801,1.26787,1.26798,102399999.0
2005-05-17 07:14:00,1.26795,1.268,1.26795,1.26797,66199999.0
2005-05-17 07:15:00,1.26804,1.26808,1.26801,1.26801,50300000.0
2005-05-17 07:16:00,1.26803,1.26813,1.26796,1.26805,133200000.0
2005-05-17 07:17:00,1.26804,1.26804,1.26804,1.26804,3200000.0
2005-05-17 07:18:00,1.26792,1.26798,1.26789,1.26798,83000000.0
2005-05-17 07:19:00,1.26793,1.26798,1.26788,1.26798,33200000.0
2005-05-17 07:20:00,1.26791,1.26794,1.26791,1.26794,37799999.0
2005-05-17 07:21:00,1.26799,1.26799,1.26781,1.26798,173400002.0
2005-05-17 07:22:00,1.26784,1.26797,1.26784,1.26797,127800000.0
2005-05-17 07:23:00,1.26813,1.26813,1.26794,1.26798,68200001.0
2005-05-17 07:24:00,1.26803,1.26803,1.26795,1.26795,51900002.0
2005-05-17 07:25:00,1.26788,1.26807,1.26787,1.26788,75100000.0
2005-05-17 07:26:00,1.26798,1.26798,1.26786,1.26793,94100000.0
2005-05-17 07:27:00,1.26802,1.26802,1.26786,1.26794,135300000.0
2005-05-17 07:28:00,1.26795,1.26808,1.26795,1.268,206299998.0
2005-05-17 07:29:00,1.26796,1.26806,1.26796,1.26806,39700000.0
2005-05-17 07:30:00,1.26806,1.26807,1.26797,1.26807,65399999.0
2005-05-17 07:31:00,1.26808,1.2682,1.26804,1.26811,93600000.0
2005-05-17 07:32:00,1.26819,1.26819,1.26816,1.26816,1600000.0
2005-05-17 07:33:00,1.26817,1.26818,1.26809,1.26818,72700001.0
2005-05-17 07:34:00,1.26823,1.26823,1.26794,1.26814,74599999.0
2005-05-17 07:35:00,1.26813,1.26815,1.26807,1.26812,89500002.0
2005-05-17 07:36:00,1.26818,1.26822,1.26808,1.2681,102499999.0
2005-05-17 07:37:00,1.26813,1.26819,1.26797,1.268,180199999.0
2005-05-17 07:38:00,1.26815,1.26815,1.26805,1.2681,31200000.0
2005-05-17 07:39:00,1.26808,1.26815,1.26808,1.26815,99400001.0
2005-05-17 07:40:00,1.26817,1.26819,1.26798,1.26798,86900002.0
2005-05-17 07:41:00,1.26815,1.26815,1.26815,1.26815,25100001.0
2005-05-17 07:42:00,1.26817,1.26825,1.26815,1.26825,116100001.0
2005-05-17 07:43:00,1.26807,1.26809,1.26799,1.26803,55100000.0
2005-05-17 07:44:00,1.2681,1.26815,1.268,1.26815,153199999.0
2005-05-17 07:45:00,1.26802,1.26817,1.26802,1.26815,67300002.0
2005-05-17 07:46:00,1.26812,1.26816,1.26812,1.26816,43000000.0
2005-05-17 07:47:00,1.26811,1.26814,1.26811,1.26814,16700000.0
2005-05-17 07:48:00,1.26816,1.26818,1.2681,1.2681,169399998.0
2005-05-17 07:49:00,1.26817,1.26822,1.26813,1.26819,69200002.0
2005-05-17 07:50:00,1.26825,1.26825,1.26825,1.26825,19900000.0
2005-05-17 07:51:00,1.26823,1.26839,1.26821,1.26834,69299999.0
2005-05-17 07:52:00,1.26858,1.26858,1.2685,1.26858,32300000.0
2005-05-17 07:53:00,1.26857,1.26857,1.26822,1.2683,63500000.0
2005-05-17 07:54:00,1.26832,1.26845,1.26831,1.26833,83499999.0
2005-05-17 07:55:00,1.26841,1.26852,1.26835,1.26852,125099997.0
2005-05-17 07:56:00,1.26862,1.26865,1.26847,1.26865,66400001.0
2005-05-17 07:57:00,1.2687,1.26873,1.2684,1.26846,113299998.0
2005-05-17 07:58:00,1.2686,1.2686,1.26852,1.2686,22400000.0
2005-05-17 07:59:00,1.26855,1.26867,1.26855,1.26867,108499999.0
2005-05-17 08:00:00,1.26861,1.26875,1.26858,1.26875,148200001.0
2005-05-17 08:01:00,1.26868,1.26874,1.26859,1.26874,95400001.0
2005-05-17 08:02:00,1.26865,1.26875,1.26865,1.2687,53600000.0
2005-05-17 08:03:00,1.26862,1.26871,1.26856,1.26868,77600002.0
2005-05-17 08:04:00,1.26873,1.26873,1.26862,1.26873,78000000.0
2005-05-17 08:05:00,1.2687,1.26872,1.26865,1.2687,171199999.0
2005-05-17 08:06:00,1.2687,1.26872,1.26857,1.26872,114400003.0
2005-05-17 08:07:00,1.26866,1.26866,1.26854,1.2686,80500001.0
2005-05-17 08:08:00,1.26844,1.26844,1.26823,1.26833,83099999.0
2005-05-17 08:09:00,1.26832,1.26836,1.26822,1.26828,117699999.0
2005-05-17 08:10:00,1.2683,1.2685,1.26815,1.2685,156000002.0
2005-05-17 08:11:00,1.26875,1.26886,1.26857,1.26886,104199999.0
2005-05-17 08:12:00,1.26859,1.26859,1.26856,1.26856,7200000.0
2005-05-17 08:13:00,1.26865,1.26873,1.26853,1.26865,196899997.0
2005-05-17 08:14:00,1.26857,1.26876,1.26857,1.26875,91700001.0
2005-05-17 08:15:00,1.26882,1.26882,1.26854,1.26854,64700000.0
2005-05-17 08:16:00,1.26852,1.26861,1.26829,1.26858,89900000.0
2005-05-17 08:17:00,1.26855,1.26855,1.26842,1.26846,92900002.0
2005-05-17 08:18:00,1.26861,1.26864,1.26861,1.26864,41000000.0
2005-05-17 08:19:00,1.2688,1.26902,1.26868,1.26902,52700001.0
2005-05-17 08:20:00,1.2688,1.2688,1.2688,1.2688,98900001.0
2005-05-17 08:21:00,1.26881,1.26881,1.26859,1.26862,56099999.0
2005-05-17 08:22:00,1.26848,1.26873,1.26848,1.26863,144600000.0
2005-05-17 08:23:00,1.2687,1.26887,1.26861,1.26887,50200000.0
2005-05-17 08:24:00,1.26889,1.26898,1.26888,1.26898,68100002.0
2005-05-17 08:25:00,1.26895,1.26895,1.26863,1.26865,36300000.0
2005-05-17 08:26:00,1.26869,1.26892,1.26869,1.26892,21600000.0
2005-05-17 08:27:00,1.2688,1.26895,1.2688,1.26892,42100001.0
2005-05-17 08:28:00,1.26904,1.26928,1.26887,1.26924,125999995.0
2005-05-17 08:29:00,1.2689,1.2689,1.2688,1.2688,30499999.0
2005-05-17 08:30:00,1.26883,1.2689,1.26883,1.26883,59399999.0
2005-05-17 08:31:00,1.26878,1.26886,1.26868,1.26886,140399998.0
2005-05-17 08:32:00,1.26899,1.269,1.26872,1.26888,118499998.0
2005-05-17 08:33:00,1.26885,1.26895,1.26885,1.26895,90199999.0
2005-05-17 08:34:00,1.26895,1.26936,1.26895,1.26923,108700001.0
2005-05-17 08:35:00,1.26944,1.26944,1.26931,1.26941,124400001.0
2005-05-17 08:36:00,1.26945,1.26953,1.26928,1.26934,91900001.0
2005-05-17 08:37:00,1.2693,1.26963,1.26921,1.26963,95399999.0
2005-05-17 08:38:00,1.26972,1.26973,1.26934,1.26936,84300002.0
2005-05-17 08:39:00,1.26947,1.26959,1.2693,1.26937,102999999.0
2005-05-17 08:40:00,1.26955,1.26955,1.26942,1.26949,116499997.0
2005-05-17 08:41:00,1.26951,1.26955,1.26923,1.26923,25500000.0
2005-05-17 08:42:00,1.26927,1.26938,1.26927,1.26938,58599999.0
2005-05-17 08:43:00,1.26944,1.26944,1.26931,1.26941,124900000.0
2005-05-17 08:44:00,1.26946,1.26949,1.26943,1.26949,93600001.0
2005-05-17 08:45:00,1.26955,1.26963,1.26919,1.26919,96000000.0
2005-05-17 08:46:00,1.2695,1.26953,1.2695,1.26953,7800000.0
2005-05-17 08:47:00,1.26947,1.26947,1.26936,1.26936,6600000.0
2005-05-17 08:48:00,1.26938,1.26939,1.26926,1.26935,78400000.0
2005-05-17 08:49:00,1.2694,1.26945,1.2694,1.26945,40199999.0
2005-05-17 08:50:00,1.2693,1.26947,1.26928,1.26947,81699999.0
2005-05-17 08:51:00,1.26945,1.26946,1.26925,1.26931,153000001.0
2005-05-17 08:52:00,1.26932,1.26951,1.26932,1.26951,43200001.0
2005-05-17 08:53:00,1.26938,1.26961,1.26927,1.26954,98000000.0
2005-05-17 08:54:00,1.26945,1.26955,1.26945,1.26955,120000000.0
2005-05-17 08:55:00,1.26949,1.2695,1.26932,1.26938,164499996.0
2005-05-17 08:56:00,1.2693,1.26935,1.2693,1.26935,95599999.0
2005-05-17 08:57:00,1.26926,1.26927,1.26913,1.26921,107100000.0
2005-05-17 08:58:00,1.26935,1.26938,1.26921,1.26938,108499999.0
2005-05-17 08:59:00,1.26942,1.26952,1.26942,1.26942,171900004.0
2005-05-17 09:00:00,1.26936,1.26944,1.26936,1.26941,73600000.0
2005-05-17 09:01:00,1.26951,1.26951,1.26935,1.26935,65799998.0
2005-05-17 09:02:00,1.26937,1.26937,1.26922,1.26922,88000001.0
2005-05-17 09:03:00,1.26925,1.26953,1.26914,1.26953,108699997.0
2005-05-17 09:04:00,1.26948,1.26948,1.26943,1.26948,116300001.0
2005-05-17 09:05:00,1.26953,1.26959,1.26937,1.26957,62400000.0
2005-05-17 09:06:00,1.26943,1.26948,1.26937,1.26937,52900001.0
2005-05-17 09:07:00,1.26935,1.26946,1.26935,1.2694,64899999.0
2005-05-17 09:08:00,1.26955,1.26964,1.26941,1.26959,141299999.0
2005-05-17 09:09:00,1.26935,1.26945,1.26935,1.26945,54700001.0
2005-05-17 09:10:00,1.26941,1.26943,1.26936,1.26938,169800002.0
2005-05-17 09:11:00,1.26933,1.26943,1.26933,1.2694,82999999.0
2005-05-17 09:12:00,1.26928,1.26928,1.26922,1.26923,117900000.0
2005-05-17 09:13:00,1.26925,1.26925,1.26913,1.26916,51200000.0
2005-05-17 09:14:00,1.26925,1.26925,1.2692,1.2692,23100001.0
2005-05-17 09:15:00,1.26917,1.26917,1.26909,1.26913,68400002.0
2005-05-17 09:16:00,1.26923,1.26924,1.26923,1.26924,39300002.0
2005-05-17 09:17:00,1.26934,1.26934,1.26917,1.26917,81199999.0
2005-05-17 09:18:00,1.26917,1.2693,1.26917,1.26919,87000001.0
2005-05-17 09:19:00,1.26912,1.26927,1.2691,1.2691,53300000.0
2005-05-17 09:20:00,1.2692,1.2692,1.2691,1.2692,74400000.0
2005-05-17 09:21:00,1.26908,1.26908,1.26901,1.26903,31100000.0
2005-05-17 09:22:00,1.26888,1.26888,1.26861,1.26867,70700001.0
2005-05-17 09:23:00,1.26865,1.2687,1.26865,1.2687,47500001.0
2005-05-17 09:24:00,1.26877,1.26891,1.2686,1.2686,90200001.0
2005-05-17 09:25:00,1.26861,1.26871,1.26859,1.26869,93400000.0
2005-05-17 09:26:00,1.26875,1.26878,1.26846,1.26849,124500003.0
2005-05-17 09:27:00,1.2685,1.26871,1.26839,1.26871,87199999.0
2005-05-17 09:28:00,1.26838,1.26846,1.26821,1.26846,74100002.0
2005-05-17 09:29:00,1.26848,1.26855,1.26848,1.26855,11500000.0
2005-05-17 09:30:00,1.26857,1.26861,1.26857,1.26861,42100001.0
2005-05-17 09:31:00,1.26872,1.26902,1.26872,1.26892,105899999.0
2005-05-17 09:32:00,1.26895,1.269,1.26895,1.269,113599999.0
2005-05-17 09:33:00,1.2691,1.26933,1.26891,1.26933,104100001.0
2005-05-17 09:34:00,1.26906,1.26906,1.26899,1.26899,15400000.0
2005-05-17 09:35:00,1.26902,1.26904,1.26878,1.2688,117900004.0
2005-05-17 09:36:00,1.26888,1.26888,1.26867,1.26872,93200001.0
2005-05-17 09:37:00,1.26862,1.26868,1.26823,1.26824,70500001.0
2005-05-17 09:38:00,1.26831,1.26831,1.26813,1.26826,147800002.0
2005-05-17 09:39:00,1.26802,1.26803,1.26789,1.26798,116600002.0
2005-05-17 09:40:00,1.26795,1.26795,1.26784,1.26785,125700001.0
2005-05-17 09:41:00,1.26783,1.26792,1.26783,1.26792,117599999.0
2005-05-17 09:42:00,1.26805,1.26805,1.26797,1.26805,38400001.0
2005-05-17 09:43:00,1.26802,1.26808,1.26793,1.26808,87799999.0
2005-05-17 09:44:00,1.2682,1.26828,1.26781,1.26785,118199999.0
2005-05-17 09:45:00,1.26805,1.2681,1.26805,1.2681,32700000.0
2005-05-17 09:46:00,1.26815,1.26815,1.26815,1.26815,19100000.0
2005-05-17 09:47:00,1.26802,1.26815,1.26802,1.26811,69400000.0
2005-05-17 09:48:00,1.2681,1.2681,1.26808,1.26808,32400000.0
2005-05-17 09:49:00,1.2682,1.26822,1.2682,1.26822,6400000.0
2005-05-17 09:50:00,1.2682,1.2683,1.26817,1.26818,131500001.0
2005-05-17 09:51:00,1.26819,1.26849,1.26819,1.26849,37600000.0
2005-05-17 09:52:00,1.26844,1.26855,1.26844,1.26847,106199998.0
2005-05-17 09:53:00,1.26852,1.26861,1.26841,1.2685,112199999.0
2005-05-17 09:54:00,1.26828,1.26879,1.26827,1.26871,124300000.0
2005-05-17 09:55:00,1.26866,1.26886,1.26857,1.26886,116399999.0
2005-05-17 09:56:00,1.26885,1.26898,1.26885,1.26889,93300000.0
2005-05-17 09:57:00,1.26887,1.26887,1.26863,1.26872,32400000.0
2005-05-17 09:58:00,1.26861,1.26891,1.26857,1.26891,88200001.0
2005-05-17 09:59:00,1.26878,1.2688,1.26873,1.26874,49000001.0
2005-05-17 10:00:00,1.2686,1.26872,1.2686,1.26872,109699998.0
2005-05-17 10:01:00,1.26869,1.26886,1.26869,1.26886,44200000.0
2005-05-17 10:02:00,1.2689,1.26895,1.26883,1.26887,138399999.0
2005-05-17 10:03:00,1.26893,1.26896,1.26886,1.2689,39300000.0
2005-05-17 10:04:00,1.26901,1.26901,1.2688,1.26899,83899998.0
2005-05-17 10:05:00,1.26903,1.26903,1.26879,1.26887,87899999.0
2005-05-17 10:06:00,1.26895,1.26915,1.26892,1.26915,85800002.0
2005-05-17 10:07:00,1.26915,1.26915,1.26896,1.26914,87799999.0
2005-05-17 10:08:00,1.26898,1.26913,1.26898,1.26913,48499998.0
2005-05-17 10:09:00,1.26906,1.26915,1.26903,1.26915,88999998.0
2005-05-17 10:10:00,1.26899,1.26899,1.26889,1.26895,62700000.0
2005-05-17 10:11:00,1.269,1.26907,1.26888,1.26892,67600000.0
2005-05-17 10:12:00,1.26876,1.26876,1.26847,1.26862,112500001.0
2005-05-17 10:13:00,1.2687,1.26875,1.26868,1.26868,119699999.0
2005-05-17 10:14:00,1.26858,1.26873,1.26853,1.26871,69900000.0
2005-05-17 10:15:00,1.26875,1.26879,1.26858,1.26874,190200003.0
2005-05-17 10:16:00,1.26877,1.26885,1.2687,1.2687,184400003.0
2005-05-17 10:17:00,1.26874,1.26878,1.2687,1.26873,98600000.0
2005-05-17 10:18:00,1.26877,1.26885,1.26875,1.26875,152000002.0
2005-05-17 10:19:00,1.26875,1.26882,1.26875,1.26875,71099999.0
2005-05-17 10:20:00,1.26877,1.26885,1.2687,1.26885,106500002.0
2005-05-17 10:21:00,1.26874,1.26896,1.2686,1.26896,118000002.0
2005-05-17 10:22:00,1.26895,1.26927,1.26892,1.26925,135599998.0
2005-05-17 10:23:00,1.26916,1.26916,1.26876,1.269,108600001.0
2005-05-17 10:24:00,1.26904,1.26908,1.26894,1.26908,125800001.0
2005-05-17 10:25:00,1.26912,1.26923,1.26907,1.26919,133100000.0
2005-05-17 10:26:00,1.26895,1.26931,1.26879,1.26884,95699998.0
2005-05-17 10:27:00,1.26923,1.26923,1.2692,1.2692,22300000.0
2005-05-17 10:28:00,1.26915,1.26923,1.2691,1.26915,160500003.0
2005-05-17 10:29:00,1.26915,1.26925,1.26913,1.26918,123600001.0
2005-05-17 10:30:00,1.26922,1.26937,1.26922,1.26933,83200000.0
2005-05-17 10:31:00,1.26954,1.26954,1.26941,1.26947,72899999.0
2005-05-17 10:32:00,1.26944,1.26949,1.26933,1.26949,161199996.0
2005-05-17 10:33:00,1.26943,1.26946,1.26942,1.26942,86699999.0
2005-05-17 10:34:00,1.26945,1.26948,1.26936,1.26942,83199997.0
2005-05-17 10:35:00,1.26921,1.26926,1.26908,1.26913,135200002.0
2005-05-17 10:36:00,1.26921,1.26921,1.26901,1.26902,135900005.0
2005-05-17 10:37:00,1.26893,1.26911,1.2689,1.26911,90600001.0
2005-05-17 10:38:00,1.26911,1.26911,1.26888,1.26892,132200000.0
2005-05-17 10:39:00,1.26895,1.26899,1.26887,1.26895,78600000.0
2005-05-17 10:40:00,1.26891,1.26901,1.26891,1.26893,91400001.0
2005-05-17 10:41:00,1.26903,1.26903,1.26893,1.26893,99500001.0
2005-05-17 10:42:00,1.26885,1.26885,1.26871,1.26883,48600000.0
2005-05-17 10:43:00,1.26865,1.26868,1.26858,1.26868,102599997.0
2005-05-17 10:44:00,1.2686,1.26871,1.26858,1.26865,122000003.0
2005-05-17 10:45:00,1.26868,1.26873,1.26865,1.26869,81000000.0
2005-05-17 10:46:00,1.26865,1.26877,1.26861,1.26863,105400001.0
2005-05-17 10:47:00,1.26848,1.26884,1.26844,1.26884,74099998.0
2005-05-17 10:48:00,1.26859,1.2686,1.26849,1.26858,137199999.0
2005-05-17 10:49:00,1.26855,1.26855,1.2682,1.26825,118500002.0
2005-05-17 10:50:00,1.26821,1.26823,1.26808,1.26823,182800000.0
2005-05-17 10:51:00,1.2681,1.2682,1.268,1.2682,150290002.0
2005-05-17 10:52:00,1.26809,1.26809,1.26781,1.26781,61700000.0
2005-05-17 10:53:00,1.2679,1.2679,1.26785,1.26785,127699999.0
2005-05-17 10:54:00,1.26793,1.268,1.26782,1.26782,47300000.0
2005-05-17 10:55:00,1.26792,1.26793,1.26783,1.26783,117000003.0
2005-05-17 10:56:00,1.26785,1.26793,1.26782,1.26782,97100001.0
2005-05-17 10:57:00,1.26791,1.26822,1.26789,1.26814,145800004.0
2005-05-17 10:58:00,1.26832,1.26856,1.26831,1.26856,93499999.0
2005-05-17 10:59:00,1.26843,1.26843,1.26804,1.26807,57400000.0
2005-05-17 11:00:00,1.26808,1.26808,1.26789,1.26804,144200001.0
2005-05-17 11:01:00,1.26798,1.26802,1.26792,1.268,36700000.0
2005-05-17 11:02:00,1.26806,1.26807,1.26797,1.26807,147800001.0
2005-05-17 11:03:00,1.26798,1.26808,1.26793,1.26808,153100000.0
2005-05-17 11:04:00,1.26808,1.26826,1.26808,1.26826,74500001.0
2005-05-17 11:05:00,1.26831,1.26847,1.26831,1.26847,107600001.0
2005-05-17 11:06:00,1.26842,1.26847,1.26832,1.26834,104000002.0
2005-05-17 11:07:00,1.26832,1.2684,1.26824,1.26824,65600000.0
2005-05-17 11:08:00,1.26822,1.26839,1.26822,1.26838,60900000.0
2005-05-17 11:09:00,1.26832,1.26838,1.26831,1.26838,103400003.0
2005-05-17 11:10:00,1.2684,1.26842,1.26835,1.2684,79600002.0
2005-05-17 11:11:00,1.26838,1.26845,1.26832,1.26845,248999995.0
2005-05-17 11:12:00,1.26845,1.26886,1.26845,1.26855,130200002.0
2005-05-17 11:13:00,1.26845,1.26875,1.26835,1.26875,148999997.0
2005-05-17 11:14:00,1.26868,1.26925,1.26865,1.26916,91399999.0
2005-05-17 11:15:00,1.26915,1.26926,1.26914,1.26926,109099999.0
2005-05-17 11:16:00,1.2693,1.26938,1.2693,1.26938,139200001.0
2005-05-17 11:17:00,1.26927,1.26927,1.26913,1.26918,75699999.0
2005-05-17 11:18:00,1.26914,1.26917,1.26909,1.26909,32800000.0
2005-05-17 11:19:00,1.26912,1.26916,1.26865,1.26877,103600000.0
2005-05-17 11:20:00,1.2689,1.2689,1.26882,1.26882,110300000.0
2005-05-17 11:21:00,1.26894,1.26902,1.26894,1.26894,84699999.0
2005-05-17 11:22:00,1.26905,1.2691,1.26895,1.26906,200799998.0
2005-05-17 11:23:00,1.26912,1.26918,1.26908,1.26917,152200001.0
2005-05-17 11:24:00,1.26906,1.26918,1.26904,1.26904,150600001.0
2005-05-17 11:25:00,1.26905,1.26905,1.26895,1.269,163590002.0
2005-05-17 11:26:00,1.26901,1.26913,1.26901,1.26913,108600000.0
2005-05-17 11:27:00,1.2691,1.26913,1.26903,1.2691,134600002.0
2005-05-17 11:28:00,1.26912,1.26922,1.26912,1.26918,82699998.0
2005-05-17 11:29:00,1.26917,1.26917,1.26905,1.26905,92500000.0
2005-05-17 11:30:00,1.26908,1.26917,1.26901,1.26917,134299997.0
2005-05-17 11:31:00,1.26912,1.26923,1.26912,1.26923,67100000.0
2005-05-17 11:32:00,1.26911,1.26911,1.26836,1.26851,105100001.0
2005-05-17 11:33:00,1.26836,1.26836,1.26818,1.26824,61699999.0
2005-05-17 11:34:00,1.26828,1.26873,1.26827,1.2686,138500002.0
2005-05-17 11:35:00,1.26862,1.26876,1.26862,1.26873,117500002.0
2005-05-17 11:36:00,1.26873,1.26877,1.26865,1.26865,91100001.0
2005-05-17 11:37:00,1.26856,1.26858,1.26849,1.26849,50300000.0
2005-05-17 11:38:00,1.26847,1.26862,1.26847,1.26862,70900002.0
2005-05-17 11:39:00,1.26836,1.26838,1.26822,1.26838,116300001.0
2005-05-17 11:40:00,1.26837,1.26837,1.26822,1.2683,161900001.0
2005-05-17 11:41:00,1.26832,1.26832,1.26815,1.26825,94000003.0
2005-05-17 11:42:00,1.26831,1.26834,1.26825,1.26832,84100000.0
2005-05-17 11:43:00,1.26842,1.26859,1.2684,1.26859,127500001.0
2005-05-17 11:44:00,1.2684,1.2686,1.2684,1.26857,56500000.0
2005-05-17 11:45:00,1.26865,1.26865,1.2686,1.2686,44499998.0
2005-05-17 11:46:00,1.26861,1.26862,1.26844,1.26862,108500001.0
2005-05-17 11:47:00,1.26859,1.26866,1.26856,1.26857,127100000.0
2005-05-17 11:48:00,1.2686,1.26883,1.2686,1.2688,19400000.0
2005-05-17 11:49:00,1.26872,1.26875,1.26865,1.26865,110900000.0
2005-05-17 11:50:00,1.2687,1.26875,1.26865,1.2687,93400000.0
2005-05-17 11:51:00,1.2687,1.26875,1.26862,1.26862,135399998.0
2005-05-17 11:52:00,1.2687,1.26875,1.26865,1.26868,128799999.0
2005-05-17 11:53:00,1.26897,1.26902,1.26884,1.26884,55300000.0
2005-05-17 11:54:00,1.26873,1.26873,1.2686,1.26866,117799997.0
2005-05-17 11:55:00,1.26868,1.26868,1.26849,1.26855,108499999.0
2005-05-17 11:56:00,1.2687,1.2687,1.26862,1.2687,52599999.0
2005-05-17 11:57:00,1.2687,1.2689,1.26843,1.26859,196100002.0
2005-05-17 11:58:00,1.2687,1.26883,1.2687,1.26875,132899995.0
2005-05-17 11:59:00,1.26873,1.26885,1.26862,1.26885,82900000.0
2005-05-17 12:00:00,1.26889,1.26898,1.26883,1.26898,73400001.0
2005-05-17 12:01:00,1.26901,1.26901,1.2689,1.2689,51800000.0
2005-05-17 12:02:00,1.26882,1.26882,1.2685,1.2685,139399997.0
2005-05-17 12:03:00,1.26849,1.26854,1.26822,1.26822,131300001.0
2005-05-17 12:04:00,1.2683,1.2683,1.26825,1.2683,81600002.0
2005-05-17 12:05:00,1.26837,1.26842,1.26829,1.26834,39299999.0
2005-05-17 12:06:00,1.26845,1.26845,1.26835,1.26835,101100002.0
2005-05-17 12:07:00,1.26833,1.26833,1.26815,1.26815,61700001.0
2005-05-17 12:08:00,1.26805,1.26818,1.26802,1.26802,73700002.0
2005-05-17 12:09:00,1.26807,1.26807,1.26793,1.26793,85400002.0
2005-05-17 12:10:00,1.26797,1.26808,1.26797,1.26808,17600000.0
2005-05-17 12:11:00,1.26804,1.26812,1.26804,1.26805,131399998.0
2005-05-17 12:12:00,1.26787,1.26805,1.26784,1.26805,156600002.0
2005-05-17 12:13:00,1.26801,1.26804,1.2679,1.26792,99399998.0
2005-05-17 12:14:00,1.26813,1.26823,1.26798,1.2682,154800002.0
2005-05-17 12:15:00,1.26818,1.26822,1.26803,1.26822,88000002.0
2005-05-17 12:16:00,1.26813,1.26813,1.26793,1.26805,85199999.0
2005-05-17 12:17:00,1.26815,1.26815,1.26805,1.26807,123499999.0
2005-05-17 12:18:00,1.26797,1.2682,1.26797,1.2681,64700000.0
2005-05-17 12:19:00,1.26817,1.26824,1.268,1.268,166800003.0
2005-05-17 12:20:00,1.26821,1.2683,1.26821,1.26824,108100003.0
2005-05-17 12:21:00,1.26825,1.26835,1.26825,1.26825,176300001.0
2005-05-17 12:22:00,1.26835,1.26847,1.26821,1.26832,133700001.0
2005-05-17 12:23:00,1.26835,1.26835,1.26825,1.2683,76900000.0
2005-05-17 12:24:00,1.26828,1.26828,1.26816,1.26822,57600000.0
2005-05-17 12:25:00,1.2683,1.26846,1.2683,1.26834,61599999.0
2005-05-17 12:26:00,1.26828,1.2684,1.26798,1.2684,94100000.0
2005-05-17 12:27:00,1.26827,1.26842,1.26823,1.26842,120000000.0
2005-05-17 12:28:00,1.26836,1.26836,1.2683,1.26831,108400000.0
2005-05-17 12:29:00,1.26823,1.26832,1.2682,1.2683,84700000.0
2005-05-17 12:30:00,1.26825,1.2683,1.26825,1.2683,9500000.0
2005-05-17 12:31:00,1.26823,1.26837,1.26821,1.26837,101800001.0
2005-05-17 12:32:00,1.2682,1.26842,1.2682,1.26839,85200002.0
2005-05-17 12:33:00,1.26825,1.2683,1.26825,1.26825,73899998.0
2005-05-17 12:34:00,1.26826,1.26839,1.26824,1.26824,77300001.0
2005-05-17 12:35:00,1.26835,1.26835,1.26825,1.26825,28000000.0
2005-05-17 12:36:00,1.26847,1.26847,1.26818,1.26833,106100001.0
2005-05-17 12:37:00,1.2683,1.26835,1.26825,1.2683,67000001.0
2005-05-17 12:38:00,1.26832,1.26838,1.26831,1.26831,109900000.0
2005-05-17 12:39:00,1.2684,1.26847,1.26836,1.26841,107200000.0
2005-05-17 12:40:00,1.26843,1.26843,1.26826,1.26833,128300001.0
2005-05-17 12:41:00,1.26832,1.26847,1.26832,1.26847,132900003.0
2005-05-17 12:42:00,1.2685,1.26855,1.26845,1.2685,92500002.0
2005-05-17 12:43:00,1.26849,1.26874,1.26834,1.26834,162600006.0
2005-05-17 12:44:00,1.26844,1.26844,1.26834,1.2684,114900001.0
2005-05-17 12:45:00,1.26837,1.26839,1.26823,1.2683,47200000.0
2005-05-17 12:46:00,1.26835,1.26835,1.2683,1.2683,47200000.0
2005-05-17 12:47:00,1.26824,1.26824,1.268,1.268,56800001.0
2005-05-17 12:48:00,1.2682,1.2687,1.2682,1.26865,19200000.0
2005-05-17 12:49:00,1.26825,1.2684,1.26799,1.2684,110200003.0
2005-05-17 12:50:00,1.26855,1.26877,1.26855,1.26869,56600000.0
2005-05-17 12:51:00,1.26867,1.2687,1.2686,1.2687,106799999.0
2005-05-17 12:52:00,1.26868,1.2687,1.26865,1.2687,7000000.0
2005-05-17 12:53:00,1.2687,1.26872,1.2687,1.26872,43100000.0
2005-05-17 12:54:00,1.26853,1.26853,1.26847,1.26847,23100000.0
2005-05-17 12:55:00,1.26857,1.26883,1.26857,1.26881,181599998.0
2005-05-17 12:56:00,1.26896,1.26908,1.26896,1.269,109899998.0
2005-05-17 12:57:00,1.26907,1.26907,1.26898,1.26903,81899999.0
2005-05-17 12:58:00,1.26909,1.26925,1.26909,1.26925,17800000.0
2005-05-17 12:59:00,1.26918,1.26922,1.26911,1.26922,128099999.0
2005-05-17 13:00:00,1.26908,1.26932,1.26908,1.26915,131600001.0
2005-05-17 13:01:00,1.26925,1.26925,1.26915,1.26925,104199999.0
2005-05-17 13:02:00,1.2692,1.26925,1.2692,1.2692,75899999.0
2005-05-17 13:03:00,1.2692,1.2692,1.26917,1.26917,36600000.0
2005-05-17 13:04:00,1.26925,1.26925,1.26907,1.26914,94999999.0
2005-05-17 13:05:00,1.2691,1.26918,1.26905,1.26918,146099998.0
2005-05-17 13:06:00,1.26912,1.26922,1.26912,1.26918,115700000.0
2005-05-17 13:07:00,1.26929,1.26931,1.26925,1.26925,115100000.0
2005-05-17 13:08:00,1.2692,1.26925,1.26915,1.2692,103200001.0
2005-05-17 13:09:00,1.26922,1.26926,1.2692,1.26926,51900001.0
2005-05-17 13:10:00,1.26916,1.26916,1.26908,1.26914,26300000.0
2005-05-17 13:11:00,1.26914,1.26914,1.26903,1.26912,30400000.0
2005-05-17 13:12:00,1.26907,1.26907,1.26907,1.26907,36200001.0
2005-05-17 13:13:00,1.26907,1.26927,1.26907,1.26911,66899999.0
2005-05-17 13:14:00,1.26889,1.26903,1.26889,1.26903,165999999.0
2005-05-17 13:15:00,1.26898,1.269,1.26889,1.26897,100800000.0
2005-05-17 13:16:00,1.2688,1.26898,1.26872,1.26893,78200000.0
2005-05-17 13:17:00,1.26919,1.2692,1.26903,1.26903,97300002.0
2005-05-17 13:18:00,1.26905,1.26905,1.26902,1.26902,12000000.0
2005-05-17 13:19:00,1.26908,1.26921,1.26892,1.26895,96799997.0
2005-05-17 13:20:00,1.26898,1.26905,1.26895,1.269,128600000.0
2005-05-17 13:21:00,1.269,1.269,1.269,1.269,20000000.0
2005-05-17 13:22:00,1.2689,1.26902,1.2689,1.26895,89299999.0
2005-05-17 13:23:00,1.26888,1.26913,1.26884,1.26885,113100001.0
2005-05-17 13:24:00,1.2689,1.26895,1.26883,1.26895,66600001.0
2005-05-17 13:25:00,1.26922,1.26922,1.26859,1.26892,125900002.0
2005-05-17 13:26:00,1.26892,1.26908,1.26892,1.26908,48100001.0
2005-05-17 13:27:00,1.26903,1.26906,1.26901,1.26902,51700000.0
2005-05-17 13:28:00,1.26898,1.26898,1.26887,1.26887,90900000.0
2005-05-17 13:29:00,1.2689,1.26895,1.26885,1.26885,78399999.0
2005-05-17 13:30:00,1.26898,1.269,1.26892,1.26898,69400000.0
2005-05-17 13:31:00,1.26892,1.26897,1.26885,1.26885,77300000.0
2005-05-17 13:32:00,1.26893,1.26897,1.26893,1.26895,47899998.0
2005-05-17 13:33:00,1.26908,1.26914,1.26901,1.26908,90600002.0
2005-05-17 13:34:00,1.26895,1.26914,1.26885,1.26914,72000000.0
2005-05-17 13:35:00,1.26918,1.26919,1.26907,1.26909,117800000.0
2005-05-17 13:36:00,1.26902,1.2691,1.26902,1.2691,87600000.0
2005-05-17 13:37:00,1.26909,1.26912,1.26909,1.2691,59000000.0
2005-05-17 13:38:00,1.26914,1.26914,1.26904,1.26904,99400000.0
2005-05-17 13:39:00,1.26907,1.26913,1.26907,1.26913,4000000.0
2005-05-17 13:40:00,1.26916,1.26916,1.2691,1.26912,65500000.0
2005-05-17 13:41:00,1.26905,1.26917,1.26899,1.26899,106200001.0
2005-05-17 13:42:00,1.26909,1.26918,1.26903,1.26913,154199999.0
2005-05-17 13:43:00,1.26914,1.26922,1.26904,1.26904,154500001.0
2005-05-17 13:44:00,1.26906,1.26906,1.26891,1.26891,92900000.0
2005-05-17 13:45:00,1.26896,1.26912,1.26896,1.26912,76899999.0
2005-05-17 13:46:00,1.26919,1.26919,1.26916,1.26916,57200001.0
2005-05-17 13:47:00,1.26914,1.26927,1.26912,1.26927,68700000.0
2005-05-17 13:48:00,1.26901,1.26914,1.26901,1.26907,52900002.0
2005-05-17 13:49:00,1.2691,1.2691,1.26905,1.26905,45999999.0
2005-05-17 13:50:00,1.26909,1.26909,1.26899,1.26902,155500002.0
2005-05-17 13:51:00,1.26906,1.2692,1.26906,1.2692,130400000.0
2005-05-17 13:52:00,1.26915,1.26923,1.26903,1.26905,66900000.0
2005-05-17 13:53:00,1.26895,1.26895,1.26893,1.26893,72800000.0
2005-05-17 13:54:00,1.26885,1.2689,1.26885,1.2689,5800000.0
2005-05-17 13:55:00,1.26876,1.269,1.2687,1.269,121899999.0
2005-05-17 13:56:00,1.26887,1.26922,1.26887,1.26922,145200003.0
2005-05-17 13:57:00,1.26924,1.26931,1.26902,1.2692,51700001.0
2005-05-17 13:58:00,1.26916,1.26916,1.26907,1.26907,100900003.0
2005-05-17 13:59:00,1.26907,1.26919,1.26907,1.26918,38400001.0
2005-05-17 14:00:00,1.26903,1.26905,1.26897,1.269,75300003.0
2005-05-17 14:01:00,1.26902,1.26911,1.26897,1.26911,60300000.0
2005-05-17 14:02:00,1.26908,1.26908,1.26904,1.26908,43700000.0
2005-05-17 14:03:00,1.26907,1.26925,1.26907,1.26925,76600000.0
2005-05-17 14:04:00,1.26926,1.26927,1.26926,1.26927,4900000.0
2005-05-17 14:05:00,1.26924,1.26931,1.26921,1.2693,98500000.0
2005-05-17 14:06:00,1.26927,1.26934,1.26923,1.2693,94500000.0
2005-05-17 14:07:00,1.26929,1.26945,1.26929,1.26945,55300001.0
2005-05-17 14:08:00,1.26942,1.26945,1.2693,1.26945,58800001.0
2005-05-17 14:09:00,1.26945,1.26961,1.26945,1.26961,107200000.0
2005-05-17 14:10:00,1.26958,1.26961,1.26949,1.26952,147100001.0
2005-05-17 14:11:00,1.26949,1.26954,1.26946,1.26951,66600001.0
2005-05-17 14:12:00,1.26961,1.26963,1.26949,1.26958,173700006.0
2005-05-17 14:13:00,1.26967,1.26974,1.26961,1.26972,118600001.0
2005-05-17 14:14:00,1.26974,1.26977,1.26958,1.26958,112899998.0
2005-05-17 14:15:00,1.26956,1.27005,1.26956,1.27005,60499999.0
2005-05-17 14:16:00,1.2701,1.2701,1.26993,1.26997,93400001.0
2005-05-17 14:17:00,1.27002,1.27017,1.26975,1.27017,169600002.0
2005-05-17 14:18:00,1.2702,1.2702,1.26984,1.26984,51400000.0
2005-05-17 14:19:00,1.26992,1.27016,1.26989,1.27016,89199998.0
2005-05-17 14:20:00,1.27036,1.27036,1.27021,1.27034,119199998.0
2005-05-17 14:21:00,1.27048,1.27054,1.27046,1.27052,102800004.0
2005-05-17 14:22:00,1.27047,1.27051,1.27024,1.27024,124700001.0
2005-05-17 14:23:00,1.27024,1.27031,1.27012,1.27023,97400001.0
2005-05-17 14:24:00,1.27047,1.27067,1.27047,1.27061,139500001.0
2005-05-17 14:25:00,1.27051,1.27053,1.27041,1.2705,40000000.0
2005-05-17 14:26:00,1.27051,1.27051,1.27041,1.27043,62299998.0
2005-05-17 14:27:00,1.27041,1.2705,1.27036,1.27041,181500002.0
2005-05-17 14:28:00,1.2704,1.2704,1.27024,1.27035,95400000.0
2005-05-17 14:29:00,1.2702,1.27045,1.2702,1.27045,80699998.0
2005-05-17 14:30:00,1.2707,1.27087,1.26998,1.27004,95999999.0
2005-05-17 14:31:00,1.27092,1.27135,1.27056,1.27135,105400000.0
2005-05-17 14:32:00,1.27136,1.27182,1.27136,1.27182,73100000.0
2005-05-17 14:33:00,1.2718,1.27189,1.27163,1.27166,75000000.0
2005-05-17 14:34:00,1.2716,1.2716,1.27132,1.27152,44500000.0
2005-05-17 14:35:00,1.27156,1.27181,1.27151,1.27176,68900002.0
2005-05-17 14:36:00,1.27159,1.27162,1.27142,1.27148,111899999.0
2005-05-17 14:37:00,1.27148,1.27178,1.27148,1.27178,74200001.0
2005-05-17 14:38:00,1.27185,1.27185,1.27143,1.27152,112000000.0
2005-05-17 14:39:00,1.27165,1.27166,1.27136,1.27136,53100000.0
2005-05-17 14:40:00,1.27141,1.27155,1.27129,1.27155,101500002.0
2005-05-17 14:41:00,1.27164,1.27175,1.27157,1.27166,86800001.0
2005-05-17 14:42:00,1.27172,1.27179,1.27164,1.27168,108599999.0
2005-05-17 14:43:00,1.27153,1.27176,1.27152,1.27176,75100001.0
2005-05-17 14:44:00,1.27168,1.27168,1.27143,1.27156,132699997.0
2005-05-17 14:45:00,1.27161,1.27161,1.27149,1.2716,32400000.0
2005-05-17 14:46:00,1.27168,1.27195,1.27165,1.27195,134500000.0
2005-05-17 14:47:00,1.27172,1.27184,1.27163,1.27183,95300001.0
2005-05-17 14:48:00,1.2719,1.27191,1.27183,1.27187,53400000.0
2005-05-17 14:49:00,1.27188,1.27188,1.27168,1.27182,83200002.0
2005-05-17 14:50:00,1.27205,1.27222,1.27204,1.2721,77500002.0
2005-05-17 14:51:00,1.27217,1.27234,1.27194,1.27223,131700003.0
2005-05-17 14:52:00,1.27236,1.27236,1.27204,1.27204,61100000.0
2005-05-17 14:53:00,1.27215,1.27246,1.27211,1.27238,110799999.0
2005-05-17 14:54:00,1.27235,1.27235,1.27215,1.27226,133000000.0
2005-05-17 14:55:00,1.27235,1.27235,1.27225,1.27235,137800002.0
2005-05-17 14:56:00,1.27228,1.2723,1.27225,1.27229,75900001.0
2005-05-17 14:57:00,1.27223,1.27223,1.2722,1.2722,42000000.0
2005-05-17 14:58:00,1.27225,1.27225,1.27189,1.27195,104700000.0
2005-05-17 14:59:00,1.272,1.27206,1.27197,1.27202,127999998.0
2005-05-17 15:00:00,1.27191,1.27191,1.27149,1.27152,197500001.0
2005-05-17 15:01:00,1.27133,1.27176,1.27133,1.27176,73300001.0
2005-05-17 15:02:00,1.27168,1.27176,1.2715,1.27167,85700001.0
2005-05-17 15:03:00,1.2718,1.27227,1.2718,1.27221,131100004.0
2005-05-17 15:04:00,1.27212,1.27218,1.2721,1.27218,121700001.0
2005-05-17 15:05:00,1.27211,1.27212,1.27195,1.27207,149600001.0
2005-05-17 15:06:00,1.27187,1.27205,1.27177,1.27205,73900001.0
2005-05-17 15:07:00,1.27217,1.27217,1.27179,1.27189,202600000.0
2005-05-17 15:08:00,1.27169,1.2718,1.27163,1.27163,20100000.0
2005-05-17 15:09:00,1.2716,1.2716,1.27134,1.27134,98800000.0
2005-05-17 15:10:00,1.27125,1.27125,1.27109,1.27118,124600002.0
2005-05-17 15:11:00,1.27115,1.27117,1.27087,1.27117,125999996.0
2005-05-17 15:12:00,1.27111,1.27111,1.2709,1.27098,99099999.0
2005-05-17 15:13:00,1.27098,1.27107,1.27095,1.27107,124099998.0
2005-05-17 15:14:00,1.27097,1.27104,1.27089,1.271,198500000.0
2005-05-17 15:15:00,1.27103,1.27115,1.27007,1.27106,126799999.0
2005-05-17 15:16:00,1.27122,1.27122,1.27102,1.27106,108400001.0
2005-05-17 15:17:00,1.27105,1.27105,1.27089,1.271,45099999.0
2005-05-17 15:18:00,1.27117,1.27216,1.27117,1.2719,48900001.0
2005-05-17 15:19:00,1.27153,1.27153,1.27136,1.27144,113300000.0
2005-05-17 15:20:00,1.27143,1.27166,1.27141,1.27166,86100000.0
2005-05-17 15:21:00,1.2716,1.27177,1.27155,1.27155,135600002.0
2005-05-17 15:22:00,1.27151,1.2716,1.27148,1.27159,95099999.0
2005-05-17 15:23:00,1.27153,1.2716,1.27153,1.27155,37800000.0
2005-05-17 15:24:00,1.27155,1.27155,1.27149,1.2715,43200000.0
2005-05-17 15:25:00,1.27144,1.2715,1.27144,1.27145,68600001.0
2005-05-17 15:26:00,1.27133,1.27133,1.27132,1.27132,30899999.0
2005-05-17 15:27:00,1.27122,1.27122,1.27113,1.27113,99500000.0
2005-05-17 15:28:00,1.27095,1.27103,1.27095,1.27099,69200002.0
2005-05-17 15:29:00,1.27098,1.27098,1.27071,1.27078,74900000.0
2005-05-17 15:30:00,1.27082,1.27082,1.27063,1.27072,83000001.0
2005-05-17 15:31:00,1.27069,1.27086,1.27069,1.27078,96200000.0
2005-05-17 15:32:00,1.27087,1.27087,1.27075,1.27075,139699997.0
2005-05-17 15:33:00,1.27087,1.27114,1.27087,1.27114,122799998.0
2005-05-17 15:34:00,1.27131,1.27131,1.27107,1.27111,101299998.0
2005-05-17 15:35:00,1.27116,1.27116,1.27085,1.27091,30900000.0
2005-05-17 15:36:00,1.27101,1.27126,1.27101,1.27125,161500003.0
2005-05-17 15:37:00,1.27121,1.27143,1.27119,1.27142,94399998.0
2005-05-17 15:38:00,1.27123,1.27134,1.27123,1.27131,74099997.0
2005-05-17 15:39:00,1.27127,1.27127,1.27105,1.27125,102700000.0
2005-05-17 15:40:00,1.27125,1.27132,1.27117,1.27129,160000002.0
2005-05-17 15:41:00,1.27125,1.27153,1.27125,1.27149,130699999.0
2005-05-17 15:42:00,1.27163,1.27163,1.27148,1.27148,76700002.0
2005-05-17 15:43:00,1.2716,1.27175,1.27145,1.2716,99200001.0
2005-05-17 15:44:00,1.27148,1.27163,1.27138,1.27163,137600001.0
2005-05-17 15:45:00,1.27173,1.27173,1.27163,1.2717,139199999.0
2005-05-17 15:46:00,1.27166,1.27188,1.27166,1.27188,241299998.0
2005-05-17 15:47:00,1.2719,1.2719,1.27179,1.27181,175600001.0
2005-05-17 15:48:00,1.27195,1.27211,1.27195,1.27197,62299998.0
2005-05-17 15:49:00,1.272,1.27205,1.2719,1.27197,141690000.0
2005-05-17 15:50:00,1.27195,1.27195,1.27185,1.27185,58099999.0
2005-05-17 15:51:00,1.27163,1.27168,1.27147,1.27167,119200000.0
2005-05-17 15:52:00,1.27159,1.2716,1.2714,1.2714,56100000.0
2005-05-17 15:53:00,1.27155,1.27155,1.27143,1.27143,49800000.0
2005-05-17 15:54:00,1.2716,1.27168,1.2716,1.27168,16700000.0
2005-05-17 15:55:00,1.27166,1.27178,1.27158,1.27178,136800001.0
2005-05-17 15:56:00,1.27185,1.27185,1.27164,1.27164,36500001.0
2005-05-17 15:57:00,1.27173,1.27173,1.27157,1.27163,63700000.0
2005-05-17 15:58:00,1.27159,1.27169,1.27153,1.27153,136199996.0
2005-05-17 15:59:00,1.27148,1.27157,1.27145,1.27152,110700000.0
2005-05-17 16:00:00,1.27158,1.27194,1.27158,1.27194,53200001.0
2005-05-17 16:01:00,1.27212,1.27217,1.27175,1.27175,38300000.0
2005-05-17 16:02:00,1.27167,1.27196,1.27167,1.27196,119600000.0
2005-05-17 16:03:00,1.27183,1.27183,1.27166,1.27166,108500002.0
2005-05-17 16:04:00,1.27153,1.27161,1.2714,1.27158,64800000.0
2005-05-17 16:05:00,1.27177,1.27179,1.27167,1.27175,98199999.0
2005-05-17 16:06:00,1.27187,1.27198,1.27184,1.27184,145700000.0
2005-05-17 16:07:00,1.27188,1.27192,1.27183,1.27186,62300000.0
2005-05-17 16:08:00,1.27185,1.27227,1.27185,1.27227,127600001.0
2005-05-17 16:09:00,1.27235,1.27243,1.27228,1.27243,86400002.0
2005-05-17 16:10:00,1.27241,1.27253,1.27226,1.27253,59700000.0
2005-05-17 16:11:00,1.27239,1.27257,1.27239,1.27252,63799999.0
2005-05-17 16:12:00,1.27252,1.27258,1.27241,1.27249,120100001.0
2005-05-17 16:13:00,1.27256,1.27264,1.27252,1.27264,78300001.0
2005-05-17 16:14:00,1.27251,1.27255,1.27244,1.27254,92000000.0
2005-05-17 16:15:00,1.27254,1.27259,1.27253,1.27253,50200000.0
2005-05-17 16:16:00,1.27249,1.27249,1.27239,1.27239,20300000.0
2005-05-17 16:17:00,1.27242,1.27247,1.2723,1.27236,135400000.0
2005-05-17 16:18:00,1.27235,1.27235,1.27221,1.27226,102500003.0
2005-05-17 16:19:00,1.27232,1.27237,1.27223,1.2723,84500002.0
2005-05-17 16:20:00,1.2722,1.27251,1.2722,1.27251,98900000.0
2005-05-17 16:21:00,1.27242,1.27247,1.27234,1.27245,78199999.0
2005-05-17 16:22:00,1.27246,1.27246,1.27239,1.27239,27100000.0
2005-05-17 16:23:00,1.2725,1.2725,1.27217,1.27217,125600002.0
2005-05-17 16:24:00,1.27203,1.27203,1.27187,1.27187,75700000.0
2005-05-17 16:25:00,1.27198,1.27212,1.27198,1.2721,52600000.0
2005-05-17 16:26:00,1.27209,1.2722,1.27208,1.27217,189200004.0
2005-05-17 16:27:00,1.27203,1.27203,1.27181,1.27193,129300000.0
2005-05-17 16:28:00,1.27193,1.27193,1.27187,1.27187,34800000.0
2005-05-17 16:29:00,1.27178,1.27182,1.27172,1.2718,110000000.0
2005-05-17 16:30:00,1.27172,1.27172,1.2716,1.2716,88899998.0
2005-05-17 16:31:00,1.27157,1.27163,1.27155,1.27158,99099999.0
2005-05-17 16:32:00,1.27165,1.27176,1.2716,1.27161,213300000.0
2005-05-17 16:33:00,1.27177,1.27199,1.27174,1.2719,161200003.0
2005-05-17 16:34:00,1.27187,1.27187,1.27154,1.27154,123899997.0
2005-05-17 16:35:00,1.2716,1.27176,1.2716,1.27176,37999999.0
2005-05-17 16:36:00,1.27172,1.27185,1.27172,1.27181,110600002.0
2005-05-17 16:37:00,1.27172,1.27173,1.27165,1.27165,121199999.0
2005-05-17 16:38:00,1.27151,1.27151,1.27086,1.27092,111200001.0
2005-05-17 16:39:00,1.27095,1.27114,1.27095,1.27113,67600000.0
2005-05-17 16:40:00,1.27085,1.27094,1.27067,1.27067,134999998.0
2005-05-17 16:41:00,1.27032,1.27032,1.26935,1.26935,38800001.0
2005-05-17 16:42:00,1.26908,1.26908,1.26835,1.26847,130300001.0
2005-05-17 16:43:00,1.26868,1.2692,1.26868,1.26912,73399999.0
2005-05-17 16:44:00,1.26913,1.26913,1.26861,1.26861,91899999.0
2005-05-17 16:45:00,1.26862,1.26868,1.26852,1.26858,106400001.0
2005-05-17 16:46:00,1.26839,1.26839,1.26823,1.26823,111700002.0
2005-05-17 16:47:00,1.26787,1.2679,1.26778,1.26782,141499999.0
2005-05-17 16:48:00,1.2679,1.26817,1.26789,1.26813,89499999.0
2005-05-17 16:49:00,1.26797,1.26812,1.26786,1.26789,198600002.0
2005-05-17 16:50:00,1.26785,1.26817,1.26785,1.26814,120700002.0
2005-05-17 16:51:00,1.26821,1.26828,1.26817,1.26828,45800000.0
2005-05-17 16:52:00,1.2682,1.2682,1.26805,1.26813,104200000.0
2005-05-17 16:53:00,1.26804,1.26811,1.26802,1.26807,74800002.0
2005-05-17 16:54:00,1.26833,1.26841,1.26832,1.26832,82800002.0
2005-05-17 16:55:00,1.26832,1.26843,1.26832,1.26843,42400002.0
2005-05-17 16:56:00,1.26855,1.26855,1.26823,1.26851,128100003.0
2005-05-17 16:57:00,1.26867,1.2689,1.26867,1.2689,96200001.0
2005-05-17 16:58:00,1.26899,1.26911,1.26899,1.26906,72500000.0
2005-05-17 16:59:00,1.26907,1.26919,1.26889,1.26889,51299999.0
2005-05-17 17:00:00,1.26879,1.26886,1.26869,1.26886,136300000.0
2005-05-17 17:01:00,1.26892,1.26896,1.26883,1.26889,129300000.0
2005-05-17 17:02:00,1.26884,1.26884,1.26854,1.26854,50800000.0
2005-05-17 17:03:00,1.26862,1.26872,1.26845,1.26851,102100002.0
2005-05-17 17:04:00,1.26833,1.26833,1.26814,1.2682,134300002.0
2005-05-17 17:05:00,1.2682,1.2683,1.26804,1.26805,188300004.0
2005-05-17 17:06:00,1.2682,1.2682,1.26777,1.26777,131100000.0
2005-05-17 17:07:00,1.26746,1.26746,1.26667,1.26678,115100001.0
2005-05-17 17:08:00,1.26663,1.26663,1.26642,1.26647,95500002.0
2005-05-17 17:09:00,1.26663,1.26663,1.26628,1.26633,36200000.0
2005-05-17 17:10:00,1.26636,1.2664,1.26621,1.2664,171299999.0
2005-05-17 17:11:00,1.26614,1.26614,1.26591,1.26599,56500001.0
2005-05-17 17:12:00,1.266,1.26631,1.266,1.26631,107300000.0
2005-05-17 17:13:00,1.26616,1.26627,1.26616,1.26627,95000001.0
2005-05-17 17:14:00,1.26627,1.26642,1.26627,1.26642,15200000.0
2005-05-17 17:15:00,1.26621,1.26677,1.26621,1.26675,120599999.0
2005-05-17 17:16:00,1.26678,1.26697,1.26678,1.26685,78400001.0
2005-05-17 17:17:00,1.26682,1.26682,1.26662,1.26663,72700002.0
2005-05-17 17:18:00,1.26676,1.26677,1.26664,1.26673,102700000.0
2005-05-17 17:19:00,1.26672,1.26672,1.26649,1.2665,167299999.0
2005-05-17 17:20:00,1.26653,1.26653,1.26642,1.26653,156199999.0
2005-05-17 17:21:00,1.26669,1.26681,1.26669,1.26681,56800002.0
2005-05-17 17:22:00,1.26695,1.26695,1.26679,1.26679,17200000.0
2005-05-17 17:23:00,1.26694,1.26717,1.26694,1.26706,72300003.0
2005-05-17 17:24:00,1.26732,1.26734,1.26711,1.26728,170200002.0
2005-05-17 17:25:00,1.26738,1.26745,1.26733,1.26745,73400001.0
2005-05-17 17:26:00,1.26748,1.26761,1.26742,1.26749,39500000.0
2005-05-17 17:27:00,1.26751,1.26755,1.26744,1.26755,116799999.0
2005-05-17 17:28:00,1.26753,1.26757,1.26739,1.26739,74300000.0
2005-05-17 17:29:00,1.26751,1.26758,1.26735,1.26745,174400003.0
2005-05-17 17:30:00,1.26745,1.26757,1.26745,1.2675,90300001.0
2005-05-17 17:31:00,1.26754,1.26763,1.26741,1.26763,60000000.0
2005-05-17 17:32:00,1.26754,1.26759,1.26747,1.26759,88400002.0
2005-05-17 17:33:00,1.26753,1.26753,1.26742,1.26742,32800000.0
2005-05-17 17:34:00,1.26756,1.26756,1.26743,1.26748,104200002.0
2005-05-17 17:35:00,1.26747,1.26753,1.26744,1.26745,75099999.0
2005-05-17 17:36:00,1.26742,1.26751,1.26742,1.2675,43000000.0
2005-05-17 17:37:00,1.26748,1.26765,1.26735,1.26761,179099994.0
2005-05-17 17:38:00,1.2675,1.26755,1.26745,1.26745,71400000.0
2005-05-17 17:39:00,1.26742,1.26744,1.26738,1.26742,159099999.0
2005-05-17 17:40:00,1.2674,1.26744,1.26732,1.26744,175400002.0
2005-05-17 17:41:00,1.26742,1.26746,1.26733,1.26743,124699999.0
2005-05-17 17:42:00,1.26734,1.2674,1.26734,1.2674,87500001.0
2005-05-17 17:43:00,1.26738,1.26755,1.26734,1.26755,51799999.0
2005-05-17 17:44:00,1.2676,1.2678,1.26742,1.2678,52500000.0
2005-05-17 17:45:00,1.26776,1.26776,1.26763,1.26768,58499999.0
2005-05-17 17:46:00,1.26778,1.26778,1.26766,1.26769,172800000.0
2005-05-17 17:47:00,1.2676,1.26776,1.2676,1.26776,36600001.0
2005-05-17 17:48:00,1.26768,1.26768,1.26759,1.26768,146900001.0
2005-05-17 17:49:00,1.26767,1.26768,1.26761,1.26768,13600000.0
2005-05-17 17:50:00,1.26777,1.26777,1.26755,1.2677,133899998.0
2005-05-17 17:51:00,1.26752,1.26752,1.26733,1.26744,76899999.0
2005-05-17 17:52:00,1.26744,1.26744,1.26724,1.2673,125200000.0
2005-05-17 17:53:00,1.26725,1.2673,1.26716,1.26716,150300000.0
2005-05-17 17:54:00,1.26687,1.26724,1.26647,1.26718,120800001.0
2005-05-17 17:55:00,1.26707,1.26707,1.26689,1.26706,166200000.0
2005-05-17 17:56:00,1.26707,1.26715,1.26705,1.26715,16000000.0
2005-05-17 17:57:00,1.26701,1.26701,1.26646,1.26675,135200001.0
2005-05-17 17:58:00,1.26685,1.26685,1.26637,1.26637,124100001.0
2005-05-17 17:59:00,1.26615,1.26615,1.26601,1.2661,91500001.0
2005-05-17 18:00:00,1.2661,1.2661,1.26592,1.26601,48700000.0
2005-05-17 18:01:00,1.2659,1.26592,1.26579,1.26579,548900005.0
2005-05-17 18:02:00,1.26585,1.26604,1.26584,1.26595,862899994.0
2005-05-17 18:03:00,1.26597,1.266,1.26589,1.26595,1094699997.0
2005-05-17 18:04:00,1.26592,1.26612,1.26591,1.26602,810999999.0
2005-05-17 18:05:00,1.26608,1.26614,1.26591,1.26595,1070400002.0
2005-05-17 18:06:00,1.26545,1.26545,1.26502,1.26538,719600005.0
2005-05-17 18:07:00,1.2654,1.2655,1.26531,1.26532,1161700006.0
2005-05-17 18:08:00,1.26538,1.26538,1.26518,1.26529,1016400003.0
2005-05-17 18:09:00,1.26531,1.26539,1.26525,1.26533,597500008.0
2005-05-17 18:10:00,1.26528,1.26531,1.26516,1.26522,905199997.0
2005-05-17 18:11:00,1.26534,1.26534,1.265,1.26525,794300006.0
2005-05-17 18:12:00,1.2651,1.2651,1.26496,1.26496,127700002.0
2005-05-17 18:13:00,1.265,1.26512,1.26483,1.26512,518899996.0
2005-05-17 18:14:00,1.26504,1.26508,1.2649,1.265,552700003.0
2005-05-17 18:15:00,1.26493,1.265,1.26483,1.26485,828300003.0
2005-05-17 18:16:00,1.26476,1.26506,1.26459,1.26459,393899998.0
2005-05-17 18:17:00,1.26463,1.26476,1.26456,1.26472,894800004.0
2005-05-17 18:18:00,1.26461,1.26467,1.26455,1.26462,643700002.0
2005-05-17 18:19:00,1.26467,1.2648,1.26447,1.26468,115899999.0
2005-05-17 18:20:00,1.26464,1.26471,1.26448,1.26462,838599996.0
2005-05-17 18:21:00,1.2647,1.26484,1.26437,1.26437,134500002.0
2005-05-17 18:22:00,1.2645,1.26461,1.2644,1.26457,239300000.0
2005-05-17 18:23:00,1.26454,1.26458,1.26446,1.26458,413699999.0
2005-05-17 18:24:00,1.26461,1.26478,1.26457,1.26459,655200001.0
2005-05-17 18:25:00,1.26457,1.26475,1.26455,1.26475,513399997.0
2005-05-17 18:26:00,1.2648,1.26485,1.2647,1.26475,915699998.0
2005-05-17 18:27:00,1.26481,1.26487,1.26479,1.26479,635700003.0
2005-05-17 18:28:00,1.26475,1.26478,1.26464,1.26478,383399997.0
2005-05-17 18:29:00,1.26473,1.26473,1.26441,1.26442,306700000.0
2005-05-17 18:30:00,1.26437,1.26437,1.26411,1.26436,907200004.0
2005-05-17 18:31:00,1.26438,1.2645,1.26413,1.26421,486800004.0
2005-05-17 18:32:00,1.26429,1.26445,1.26424,1.26438,344899998.0
2005-05-17 18:33:00,1.26448,1.2645,1.26431,1.26442,412500001.0
2005-05-17 18:34:00,1.26445,1.26454,1.26444,1.26445,281400001.0
2005-05-17 18:35:00,1.26445,1.26446,1.26428,1.26446,447699998.0
2005-05-17 18:36:00,1.26443,1.26455,1.26433,1.26449,333399997.0
2005-05-17 18:37:00,1.26458,1.26458,1.26444,1.26444,167200000.0
2005-05-17 18:38:00,1.26457,1.26466,1.26441,1.26451,243200002.0
2005-05-17 18:39:00,1.26446,1.26447,1.26435,1.26447,179099999.0
2005-05-17 18:40:00,1.26458,1.26458,1.26438,1.26449,811500003.0
2005-05-17 18:41:00,1.26447,1.26452,1.26433,1.26435,286299999.0
2005-05-17 18:42:00,1.2644,1.26457,1.26435,1.26457,500699995.0
2005-05-17 18:43:00,1.26453,1.26453,1.26431,1.26434,444900003.0
2005-05-17 18:44:00,1.26437,1.26437,1.26422,1.2643,225099998.0
2005-05-17 18:45:00,1.26432,1.26432,1.26412,1.26417,400400003.0
2005-05-17 18:46:00,1.2642,1.26425,1.26415,1.2642,282700004.0
2005-05-17 18:47:00,1.26422,1.26426,1.26422,1.26426,71300000.0
2005-05-17 18:48:00,1.26427,1.26433,1.26424,1.26433,155099998.0
2005-05-17 18:49:00,1.26437,1.26443,1.26433,1.26443,93699998.0
2005-05-17 18:50:00,1.26445,1.26457,1.26445,1.26457,79400001.0
2005-05-17 18:51:00,1.26462,1.26465,1.26456,1.26459,168099997.0
2005-05-17 18:52:00,1.26462,1.26468,1.2646,1.26463,199900003.0
2005-05-17 18:53:00,1.26457,1.2646,1.26444,1.26452,554200003.0
2005-05-17 18:54:00,1.26455,1.26455,1.2645,1.26455,223300000.0
2005-05-17 18:55:00,1.26455,1.2646,1.26452,1.26457,554800001.0
2005-05-17 18:56:00,1.26408,1.26476,1.26403,1.26474,229300001.0
2005-05-17 18:57:00,1.26462,1.2648,1.26462,1.26471,280800004.0
2005-05-17 18:58:00,1.26485,1.26494,1.26479,1.26487,158299997.0
2005-05-17 18:59:00,1.26483,1.26496,1.2648,1.26482,539900002.0
2005-05-17 19:00:00,1.26482,1.26495,1.26475,1.26485,247500001.0
2005-05-17 19:01:00,1.26485,1.2649,1.26485,1.2649,105000002.0
2005-05-17 19:02:00,1.26492,1.26498,1.26489,1.26498,206900000.0
2005-05-17 19:03:00,1.26498,1.26509,1.2649,1.265,409600004.0
2005-05-17 19:04:00,1.26505,1.26531,1.26504,1.26523,163300001.0
2005-05-17 19:05:00,1.26522,1.26526,1.26518,1.26519,394700001.0
2005-05-17 19:06:00,1.2652,1.26525,1.26513,1.26517,446800005.0
2005-05-17 19:07:00,1.26523,1.26537,1.26523,1.26535,147100001.0
2005-05-17 19:08:00,1.26533,1.26548,1.26525,1.26548,602900004.0
2005-05-17 19:09:00,1.2656,1.2656,1.26539,1.26545,552200000.0
2005-05-17 19:10:00,1.26545,1.26545,1.26534,1.26535,93299999.0
2005-05-17 19:11:00,1.26535,1.2654,1.2653,1.2654,468799999.0
2005-05-17 19:12:00,1.26539,1.26548,1.26539,1.26543,187599996.0
2005-05-17 19:13:00,1.26544,1.26548,1.26529,1.26541,178400005.0
2005-05-17 19:14:00,1.26539,1.26539,1.26509,1.26509,329300002.0
2005-05-17 19:15:00,1.265,1.26501,1.26477,1.26498,302099998.0
2005-05-17 19:16:00,1.26501,1.26506,1.26496,1.265,264889998.0
2005-05-17 19:17:00,1.265,1.26505,1.26495,1.26502,267999999.0
2005-05-17 19:18:00,1.26499,1.26502,1.2649,1.26497,326899996.0
2005-05-17 19:19:00,1.26492,1.26505,1.2649,1.26505,80999999.0
2005-05-17 19:20:00,1.26503,1.26508,1.26502,1.26504,123300000.0
2005-05-17 19:21:00,1.26514,1.26527,1.26509,1.26509,113700000.0
2005-05-17 19:22:00,1.26512,1.26518,1.26509,1.26518,124900003.0
2005-05-17 19:23:00,1.26514,1.26514,1.26513,1.26513,7200000.0
2005-05-17 19:24:00,1.2651,1.2651,1.26505,1.2651,62499999.0
2005-05-17 19:25:00,1.2651,1.2651,1.2651,1.2651,109300000.0
2005-05-17 19:26:00,1.26503,1.26517,1.26503,1.26509,195900000.0
2005-05-17 19:27:00,1.26514,1.26521,1.26508,1.26508,452100002.0
2005-05-17 19:28:00,1.2651,1.26515,1.2651,1.2651,183599997.0
2005-05-17 19:29:00,1.26513,1.26518,1.26511,1.26518,38799999.0
2005-05-17 19:30:00,1.26522,1.26522,1.26507,1.2651,169799997.0
2005-05-17 19:31:00,1.2651,1.2651,1.2651,1.2651,66000000.0
2005-05-17 19:32:00,1.26475,1.26529,1.26466,1.26529,107200001.0
2005-05-17 19:33:00,1.26506,1.26516,1.26506,1.26512,358800001.0
2005-05-17 19:34:00,1.26522,1.26523,1.26513,1.26515,67799999.0
2005-05-17 19:35:00,1.26543,1.26548,1.26509,1.26535,156300002.0
2005-05-17 19:36:00,1.2651,1.26518,1.26503,1.26503,137999998.0
2005-05-17 19:37:00,1.26515,1.26515,1.26502,1.2651,590200009.0
2005-05-17 19:38:00,1.26507,1.26515,1.26503,1.26505,191700003.0
2005-05-17 19:39:00,1.26505,1.26518,1.26503,1.2651,345299999.0
2005-05-17 19:40:00,1.26515,1.26515,1.2651,1.26515,202500001.0
2005-05-17 19:41:00,1.2651,1.2651,1.26507,1.2651,212899998.0
2005-05-17 19:42:00,1.2651,1.26515,1.26507,1.26513,132399999.0
2005-05-17 19:43:00,1.26525,1.26525,1.2651,1.2651,105299999.0
2005-05-17 19:44:00,1.2651,1.2651,1.26507,1.26507,90200002.0
2005-05-17 19:45:00,1.26517,1.26534,1.26517,1.26524,103799999.0
2005-05-17 19:46:00,1.26515,1.26515,1.26501,1.26514,77000000.0
2005-05-17 19:47:00,1.26522,1.26522,1.26498,1.26505,42700000.0
2005-05-17 19:48:00,1.26517,1.26523,1.26517,1.26523,3200000.0
2005-05-17 19:49:00,1.26523,1.26523,1.26467,1.26501,207399997.0
2005-05-17 19:50:00,1.26487,1.26487,1.26457,1.2646,68499999.0
2005-05-17 19:51:00,1.26461,1.26462,1.26453,1.26461,82899999.0
2005-05-17 19:52:00,1.26449,1.26466,1.26449,1.2646,87900000.0
2005-05-17 19:53:00,1.2645,1.26457,1.2645,1.2645,252600001.0
2005-05-17 19:54:00,1.2645,1.2645,1.2645,1.2645,38800001.0
2005-05-17 19:55:00,1.26455,1.26456,1.26436,1.26456,116500000.0
2005-05-17 19:56:00,1.26448,1.26448,1.26435,1.26435,190900000.0
2005-05-17 19:57:00,1.26435,1.2644,1.26435,1.2644,186899999.0
2005-05-17 19:58:00,1.26442,1.26448,1.26439,1.26448,132199998.0
2005-05-17 19:59:00,1.26449,1.26449,1.2644,1.26443,143500001.0
2005-05-17 20:00:00,1.26445,1.26446,1.26439,1.26446,68600001.0
2005-05-17 20:01:00,1.2644,1.2644,1.26416,1.26416,39100000.0
2005-05-17 20:02:00,1.26405,1.26405,1.26375,1.26388,157000003.0
2005-05-17 20:03:00,1.26389,1.26392,1.26374,1.26389,594000007.0
2005-05-17 20:04:00,1.26392,1.26392,1.26364,1.26384,214899999.0
2005-05-17 20:05:00,1.26389,1.26401,1.26376,1.26382,121300001.0
2005-05-17 20:06:00,1.2639,1.26392,1.2639,1.2639,126100002.0
2005-05-17 20:07:00,1.26383,1.26383,1.26349,1.26352,275100003.0
2005-05-17 20:08:00,1.26347,1.26362,1.26337,1.26362,299700002.0
2005-05-17 20:09:00,1.26375,1.26375,1.26333,1.26338,303199998.0
2005-05-17 20:10:00,1.26327,1.26327,1.26307,1.26309,80600000.0
2005-05-17 20:11:00,1.26307,1.26307,1.26293,1.26293,201500000.0
2005-05-17 20:12:00,1.26312,1.26323,1.2631,1.26319,616499998.0
2005-05-17 20:13:00,1.26304,1.26317,1.26302,1.26317,223899998.0
2005-05-17 20:14:00,1.26315,1.26325,1.26315,1.2632,131899999.0
2005-05-17 20:15:00,1.26347,1.26352,1.26335,1.26348,491200002.0
2005-05-17 20:16:00,1.26349,1.26359,1.26334,1.26344,530199998.0
2005-05-17 20:17:00,1.26348,1.26359,1.26337,1.2634,344000002.0
2005-05-17 20:18:00,1.2635,1.2635,1.26338,1.26343,142900002.0
2005-05-17 20:19:00,1.2633,1.26339,1.2633,1.26336,95200000.0
2005-05-17 20:20:00,1.26334,1.26357,1.26334,1.26342,327900001.0
2005-05-17 20:21:00,1.26342,1.26359,1.26342,1.26347,417400003.0
2005-05-17 20:22:00,1.26373,1.26383,1.26354,1.26383,271100003.0
2005-05-17 20:23:00,1.26352,1.26355,1.26342,1.26348,498300005.0
2005-05-17 20:24:00,1.26352,1.26358,1.26345,1.26352,360500003.0
2005-05-17 20:25:00,1.26357,1.26357,1.2632,1.2632,115699999.0
2005-05-17 20:26:00,1.26322,1.26322,1.26314,1.26314,260899993.0
2005-05-17 20:27:00,1.26322,1.26332,1.26305,1.26305,276199997.0
2005-05-17 20:28:00,1.26305,1.26319,1.26303,1.26315,565399994.0
2005-05-17 20:29:00,1.26311,1.26321,1.26298,1.26313,494100001.0
2005-05-17 20:30:00,1.26312,1.2632,1.26303,1.2632,280199998.0
2005-05-17 20:31:00,1.26332,1.26332,1.26314,1.26315,500100002.0
2005-05-17 20:32:00,1.26313,1.2632,1.26313,1.2632,211399998.0
2005-05-17 20:33:00,1.26323,1.26325,1.2631,1.2631,303200003.0
2005-05-17 20:34:00,1.26305,1.26311,1.26302,1.26309,132599997.0
2005-05-17 20:35:00,1.26319,1.26336,1.26319,1.2633,145700001.0
2005-05-17 20:36:00,1.26328,1.26328,1.26311,1.26327,369800003.0
2005-05-17 20:37:00,1.26327,1.26327,1.26308,1.26315,190099999.0
2005-05-17 20:38:00,1.26314,1.26318,1.26304,1.26317,227699999.0
2005-05-17 20:39:00,1.26317,1.26317,1.26293,1.26307,410600000.0
2005-05-17 20:40:00,1.263,1.26303,1.26279,1.26285,316600002.0
2005-05-17 20:41:00,1.26298,1.26332,1.26298,1.26325,516699996.0
2005-05-17 20:42:00,1.26334,1.26372,1.26325,1.26372,332400003.0
2005-05-17 20:43:00,1.26358,1.26358,1.26301,1.26344,189200001.0
2005-05-17 20:44:00,1.2635,1.26362,1.26346,1.26362,67300001.0
2005-05-17 20:45:00,1.26367,1.26384,1.26366,1.26366,233499999.0
2005-05-17 20:46:00,1.2637,1.26399,1.2637,1.26399,178900001.0
2005-05-17 20:47:00,1.26399,1.2642,1.26399,1.26419,256200004.0
2005-05-17 20:48:00,1.26418,1.26418,1.2638,1.26407,46900000.0
2005-05-17 20:49:00,1.26419,1.26451,1.26419,1.26451,288900000.0
2005-05-17 20:50:00,1.26455,1.26455,1.26444,1.2645,177300000.0
2005-05-17 20:51:00,1.26449,1.26456,1.26428,1.26456,130600001.0
2005-05-17 20:52:00,1.26458,1.26458,1.26443,1.26452,72199998.0
2005-05-17 20:53:00,1.26438,1.26438,1.26423,1.26425,337199993.0
2005-05-17 20:54:00,1.26432,1.26457,1.26432,1.26452,538700000.0
2005-05-17 20:55:00,1.26465,1.26521,1.26439,1.26521,176900000.0
2005-05-17 20:56:00,1.26524,1.2656,1.26444,1.2656,522699996.0
2005-05-17 20:57:00,1.26553,1.26591,1.26544,1.26577,382600002.0
2005-05-17 20:58:00,1.26573,1.26581,1.26568,1.26573,315900001.0
2005-05-17 20:59:00,1.26427,1.26549,1.26427,1.26477,239500002.0
2005-05-17 21:00:00,1.26482,1.26482,1.26435,1.26472,924899998.0
2005-05-17 21:01:00,1.26481,1.26486,1.26467,1.26471,617299995.0
2005-05-17 21:02:00,1.26472,1.26473,1.26463,1.26465,75900000.0
2005-05-17 21:03:00,1.26476,1.26478,1.26457,1.26471,560600003.0
2005-05-17 21:04:00,1.26488,1.26493,1.26482,1.26486,753590002.0
2005-05-17 21:05:00,1.26488,1.26509,1.26482,1.2649,787200003.0
2005-05-17 21:06:00,1.26489,1.26489,1.26447,1.26455,150299998.0
2005-05-17 21:07:00,1.26466,1.26481,1.26462,1.2647,598000002.0
2005-05-17 21:08:00,1.26471,1.26484,1.26471,1.26484,182400003.0
2005-05-17 21:09:00,1.26478,1.26492,1.26477,1.26492,116500001.0
2005-05-17 21:10:00,1.26487,1.26487,1.26453,1.26453,504899997.0
2005-05-17 21:11:00,1.26455,1.26485,1.26455,1.26464,255099998.0
2005-05-17 21:12:00,1.26472,1.26489,1.26454,1.26489,328800000.0
2005-05-17 21:13:00,1.26496,1.26496,1.26475,1.26489,599700002.0
2005-05-17 21:14:00,1.26496,1.26496,1.26477,1.26493,212500003.0
2005-05-17 21:15:00,1.26493,1.26512,1.2649,1.26512,97699997.0
2005-05-17 21:16:00,1.26513,1.2652,1.26496,1.26518,163700002.0
2005-05-17 21:17:00,1.26518,1.26518,1.26503,1.26505,38000000.0
2005-05-17 21:18:00,1.26513,1.26513,1.26494,1.26507,30500000.0
2005-05-17 21:19:00,1.26508,1.26522,1.26508,1.26522,116700000.0
2005-05-17 21:20:00,1.26498,1.26565,1.26481,1.26565,106399999.0
2005-05-17 21:21:00,1.26532,1.26532,1.26481,1.26514,81400000.0
2005-05-17 21:22:00,1.2653,1.26532,1.26522,1.26532,88999998.0
2005-05-17 21:23:00,1.26524,1.26524,1.26467,1.26475,112200000.0
2005-05-17 21:24:00,1.2647,1.2649,1.26464,1.26485,60000001.0
2005-05-17 21:25:00,1.2649,1.26492,1.2649,1.2649,94599998.0
2005-05-17 21:26:00,1.2648,1.26481,1.26445,1.26481,72400000.0
2005-05-17 21:27:00,1.26493,1.26497,1.26493,1.26493,142499997.0
2005-05-17 21:28:00,1.26492,1.2652,1.26492,1.26507,319500004.0
2005-05-17 21:29:00,1.26512,1.26522,1.26509,1.26515,135200000.0
2005-05-17 21:30:00,1.2652,1.2652,1.26515,1.2652,86999998.0
2005-05-17 21:31:00,1.26522,1.26528,1.26522,1.26528,72299998.0
2005-05-17 21:32:00,1.26521,1.26521,1.26489,1.26508,199500001.0
2005-05-17 21:33:00,1.26512,1.26512,1.26495,1.26495,112000000.0
2005-05-17 21:34:00,1.26498,1.26513,1.26497,1.26512,116000001.0
2005-05-17 21:35:00,1.26505,1.26505,1.26496,1.26499,77100000.0
2005-05-17 21:36:00,1.26505,1.26506,1.26497,1.26497,58299999.0
2005-05-17 21:37:00,1.2651,1.2651,1.26505,1.26509,103200000.0
2005-05-17 21:38:00,1.26488,1.26513,1.26485,1.26513,121899997.0
2005-05-17 21:39:00,1.26514,1.26514,1.26452,1.26473,390600003.0
2005-05-17 21:40:00,1.26451,1.26453,1.26436,1.26452,240100001.0
2005-05-17 21:41:00,1.2645,1.2645,1.26429,1.26445,60500000.0
2005-05-17 21:42:00,1.26433,1.26433,1.26418,1.26429,106099999.0
2005-05-17 21:43:00,1.26426,1.26426,1.26412,1.26412,164700001.0
2005-05-17 21:44:00,1.26429,1.26436,1.26423,1.26436,58200000.0
2005-05-17 21:45:00,1.26439,1.26447,1.26435,1.26447,77400000.0
2005-05-17 21:46:00,1.26452,1.26456,1.26443,1.26447,255900004.0
2005-05-17 21:47:00,1.26455,1.2646,1.26452,1.26456,251600004.0
2005-05-17 21:48:00,1.2647,1.26477,1.26461,1.26477,132000000.0
2005-05-17 21:49:00,1.26483,1.26508,1.26479,1.26508,83300000.0
2005-05-17 21:50:00,1.2652,1.26547,1.2652,1.26547,58699999.0
2005-05-17 21:51:00,1.26546,1.26546,1.26536,1.2654,71400000.0
2005-05-17 21:52:00,1.26542,1.2655,1.26542,1.2655,44690000.0
2005-05-17 21:53:00,1.26553,1.26596,1.26553,1.26596,163700001.0
2005-05-17 21:54:00,1.26588,1.26588,1.26566,1.26575,200799998.0
2005-05-17 21:55:00,1.26573,1.26573,1.26558,1.26559,77500002.0
2005-05-17 21:56:00,1.2657,1.2657,1.2655,1.2656,46500000.0
2005-05-17 21:57:00,1.26554,1.26568,1.26551,1.26563,114700000.0
2005-05-17 21:58:00,1.26563,1.26573,1.26563,1.26569,44600000.0
2005-05-17 21:59:00,1.26562,1.26577,1.26562,1.26577,126500003.0
2005-05-17 22:00:00,1.26578,1.26582,1.26564,1.26565,188300004.0
2005-05-17 22:01:00,1.26565,1.26565,1.26554,1.26557,129400001.0
2005-05-17 22:02:00,1.26546,1.26562,1.26542,1.26557,527900002.0
2005-05-17 22:03:00,1.26555,1.26567,1.26555,1.26561,176399998.0
2005-05-17 22:04:00,1.26565,1.26565,1.26555,1.2656,130900003.0
2005-05-17 22:05:00,1.26545,1.26551,1.26537,1.26543,82300000.0
2005-05-17 22:06:00,1.26545,1.26561,1.26544,1.26557,189699999.0
2005-05-17 22:07:00,1.26555,1.26555,1.26545,1.26555,91500000.0
2005-05-17 22:08:00,1.26555,1.26558,1.26547,1.2655,109599998.0
2005-05-17 22:09:00,1.26545,1.26555,1.26545,1.26555,138499998.0
2005-05-17 22:10:00,1.26548,1.26553,1.26548,1.2655,34399999.0
2005-05-17 22:11:00,1.26567,1.26567,1.26555,1.26558,117699998.0
2005-05-17 22:12:00,1.26558,1.26558,1.26546,1.2655,121599999.0
2005-05-17 22:13:00,1.26536,1.26545,1.26535,1.2654,56999999.0
2005-05-17 22:14:00,1.26545,1.26545,1.26538,1.26543,87600000.0
2005-05-17 22:15:00,1.26545,1.26545,1.26533,1.26543,66899999.0
2005-05-17 22:16:00,1.26545,1.26548,1.2654,1.26548,197300004.0
2005-05-17 22:17:00,1.26539,1.26539,1.2653,1.26537,131200000.0
2005-05-17 22:18:00,1.26538,1.26543,1.26538,1.26539,80400000.0
2005-05-17 22:19:00,1.26528,1.26544,1.26528,1.2654,95800001.0
2005-05-17 22:20:00,1.26538,1.26548,1.26532,1.26546,49200000.0
2005-05-17 22:21:00,1.26543,1.26543,1.26525,1.26525,261300003.0
2005-05-17 22:22:00,1.26525,1.2653,1.26522,1.26524,133200003.0
2005-05-17 22:23:00,1.26526,1.26526,1.26509,1.26512,158599999.0
2005-05-17 22:24:00,1.26511,1.26523,1.26511,1.26523,158900001.0
2005-05-17 22:25:00,1.26523,1.26525,1.26515,1.26523,157600001.0
2005-05-17 22:26:00,1.26518,1.26528,1.26513,1.2652,88700000.0
2005-05-17 22:27:00,1.2652,1.26535,1.26514,1.2652,418999995.0
2005-05-17 22:28:00,1.26504,1.2651,1.26501,1.26508,61900001.0
2005-05-17 22:29:00,1.26511,1.26518,1.26502,1.26513,266399999.0
2005-05-17 22:30:00,1.26516,1.26516,1.26503,1.26507,34800000.0
2005-05-17 22:31:00,1.2651,1.2651,1.26505,1.26505,3200000.0
2005-05-17 22:32:00,1.26492,1.26492,1.26482,1.26483,83600000.0
2005-05-17 22:33:00,1.26482,1.2649,1.26478,1.2649,169300000.0
2005-05-17 22:34:00,1.26481,1.26494,1.26478,1.26482,313199998.0
2005-05-17 22:35:00,1.26484,1.26484,1.26472,1.26478,172899997.0
2005-05-17 22:36:00,1.2648,1.2648,1.26475,1.26475,162699999.0
2005-05-17 22:37:00,1.26473,1.26502,1.26472,1.26484,59800000.0
2005-05-17 22:38:00,1.26483,1.26511,1.26483,1.26503,91200001.0
2005-05-17 22:39:00,1.26503,1.26503,1.26484,1.26485,213300001.0
2005-05-17 22:40:00,1.2649,1.2649,1.26482,1.26484,98500002.0
2005-05-17 22:41:00,1.2649,1.265,1.2649,1.26497,52000000.0
2005-05-17 22:42:00,1.26489,1.265,1.26489,1.265,48399999.0
2005-05-17 22:43:00,1.26503,1.26515,1.26491,1.26508,297600005.0
2005-05-17 22:44:00,1.2651,1.26515,1.26505,1.26505,227700004.0
2005-05-17 22:45:00,1.26506,1.26506,1.26491,1.26498,139500001.0
2005-05-17 22:46:00,1.26513,1.26521,1.26471,1.26509,202900001.0
2005-05-17 22:47:00,1.2649,1.26497,1.26482,1.26493,82300001.0
2005-05-17 22:48:00,1.26508,1.26508,1.26492,1.26495,74799999.0
2005-05-17 22:49:00,1.26495,1.26495,1.2648,1.26483,60799999.0
2005-05-17 22:50:00,1.26495,1.26506,1.26495,1.26495,59200000.0
2005-05-17 22:51:00,1.265,1.265,1.2648,1.26494,98600000.0
2005-05-17 22:52:00,1.26487,1.26499,1.26486,1.2649,94200000.0
2005-05-17 22:53:00,1.26495,1.26502,1.26483,1.26487,143699999.0
2005-05-17 22:54:00,1.26486,1.26497,1.26486,1.26493,77800001.0
2005-05-17 22:55:00,1.26462,1.26473,1.26449,1.2647,269299995.0
2005-05-17 22:56:00,1.26455,1.26488,1.26455,1.26485,84000000.0
2005-05-17 22:57:00,1.26468,1.26469,1.26461,1.26461,173599999.0
2005-05-17 22:58:00,1.26468,1.26468,1.26455,1.26462,122899999.0
2005-05-17 22:59:00,1.26455,1.26455,1.26425,1.26435,147000000.0
2005-05-17 23:00:00,1.2643,1.26435,1.2643,1.26435,39100001.0
2005-05-17 23:01:00,1.2646,1.26474,1.26451,1.26474,244299999.0
2005-05-17 23:02:00,1.26453,1.26467,1.26448,1.26454,95900002.0
2005-05-17 23:03:00,1.26465,1.26485,1.26449,1.26471,35199999.0
2005-05-17 23:04:00,1.26447,1.26454,1.26416,1.26442,156699998.0
2005-05-17 23:05:00,1.2646,1.26468,1.2643,1.26435,118400001.0
2005-05-17 23:06:00,1.26408,1.26456,1.26407,1.26435,173800003.0
2005-05-17 23:07:00,1.2642,1.26466,1.2641,1.26466,67100000.0
2005-05-17 23:08:00,1.26453,1.26453,1.26378,1.2638,50100000.0
2005-05-17 23:09:00,1.26397,1.26433,1.26397,1.26433,103599998.0
2005-05-17 23:10:00,1.26408,1.26433,1.26405,1.26411,139500003.0
2005-05-17 23:11:00,1.26378,1.26422,1.26369,1.26391,103400002.0
2005-05-17 23:12:00,1.26387,1.26399,1.26373,1.26373,124300003.0
2005-05-17 23:13:00,1.26383,1.26408,1.26372,1.26408,137199999.0
2005-05-17 23:14:00,1.2638,1.26399,1.26371,1.26394,110900000.0
2005-05-17 23:15:00,1.26391,1.26398,1.26377,1.26392,111800001.0
2005-05-17 23:16:00,1.26378,1.26445,1.26377,1.26442,108500000.0
2005-05-17 23:17:00,1.2642,1.26439,1.26415,1.26432,65900001.0
2005-05-17 23:18:00,1.2645,1.26464,1.26435,1.26457,120800002.0
2005-05-17 23:19:00,1.2643,1.26443,1.26419,1.26436,88600000.0
2005-05-17 23:20:00,1.26462,1.26469,1.26425,1.26453,204700001.0
2005-05-17 23:21:00,1.2646,1.26463,1.26433,1.26449,99000000.0
2005-05-17 23:22:00,1.26459,1.26464,1.26442,1.26451,127499996.0
2005-05-17 23:23:00,1.26454,1.26465,1.26453,1.26453,44000000.0
2005-05-17 23:24:00,1.26458,1.2648,1.26454,1.26478,102699999.0
2005-05-17 23:25:00,1.26468,1.26468,1.26455,1.26455,41600000.0
2005-05-17 23:26:00,1.26445,1.26455,1.26442,1.2645,79300000.0
2005-05-17 23:27:00,1.2645,1.26455,1.26448,1.26452,106699999.0
2005-05-17 23:28:00,1.26455,1.26461,1.26448,1.26448,127299999.0
2005-05-17 23:29:00,1.26455,1.26455,1.26453,1.26453,9600000.0
2005-05-17 23:30:00,1.26462,1.26462,1.2645,1.26451,74100000.0
2005-05-17 23:31:00,1.2645,1.2645,1.2645,1.2645,10400000.0
2005-05-17 23:32:00,1.26451,1.26451,1.2644,1.2644,130100000.0
2005-05-17 23:33:00,1.26437,1.26452,1.26436,1.26452,108199999.0
2005-05-17 23:34:00,1.26448,1.2646,1.26439,1.2646,123100005.0
2005-05-17 23:35:00,1.26457,1.26477,1.26436,1.26439,192300001.0
2005-05-17 23:36:00,1.26448,1.26448,1.26447,1.26447,43500001.0
2005-05-17 23:37:00,1.26449,1.26456,1.26449,1.26456,40300000.0
2005-05-17 23:38:00,1.26452,1.26465,1.26452,1.2646,70200000.0
2005-05-17 23:39:00,1.26457,1.2646,1.26457,1.2646,32100000.0
2005-05-17 23:40:00,1.26445,1.26457,1.26391,1.2642,123500001.0
2005-05-17 23:41:00,1.26462,1.26467,1.26462,1.26467,141100002.0
2005-05-17 23:42:00,1.26456,1.26461,1.2645,1.26453,136399998.0
2005-05-17 23:43:00,1.2645,1.26455,1.2645,1.2645,42399999.0
2005-05-17 23:44:00,1.2645,1.26455,1.26445,1.26448,173400002.0
2005-05-17 23:45:00,1.26476,1.26476,1.26434,1.26439,52300001.0
2005-05-17 23:46:00,1.26445,1.26445,1.26445,1.26445,14400000.0
2005-05-17 23:47:00,1.26455,1.26456,1.26448,1.26456,77400002.0
2005-05-17 23:48:00,1.26456,1.26456,1.26445,1.26445,52499999.0
2005-05-17 23:49:00,1.26446,1.26454,1.26446,1.26453,92199999.0
2005-05-17 23:50:00,1.26465,1.26465,1.26465,1.26465,10400000.0
2005-05-17 23:51:00,1.2646,1.26465,1.26453,1.26453,115500001.0
2005-05-17 23:52:00,1.26445,1.2647,1.26431,1.26437,72900002.0
2005-05-17 23:53:00,1.26458,1.26465,1.26455,1.2646,165900002.0
2005-05-17 23:54:00,1.2646,1.2646,1.2646,1.2646,72900000.0
2005-05-17 23:55:00,1.26438,1.26454,1.26429,1.26452,164499999.0
2005-05-17 23:56:00,1.26448,1.2645,1.26445,1.26445,81400001.0
2005-05-17 23:57:00,1.26445,1.26445,1.26445,1.26445,29100000.0
2005-05-17 23:58:00,1.26445,1.26455,1.26442,1.26453,55900000.0
2005-05-17 23:59:00,1.26445,1.26448,1.26445,1.26448,14500000.0
2005-05-18 00:00:00,1.26455,1.26455,1.2645,1.2645,82100001.0
2005-05-18 00:01:00,1.26439,1.26455,1.26421,1.26439,100500001.0
2005-05-18 00:02:00,1.26452,1.26455,1.26445,1.26455,76500001.0
2005-05-18 00:03:00,1.26448,1.26462,1.26448,1.26462,41199999.0
2005-05-18 00:04:00,1.26485,1.26485,1.26453,1.2646,48300000.0
2005-05-18 00:05:00,1.26455,1.26465,1.26455,1.26465,109000000.0
2005-05-18 00:06:00,1.2646,1.26462,1.26457,1.26457,50500000.0
2005-05-18 00:07:00,1.2646,1.2646,1.26455,1.26455,31100000.0
2005-05-18 00:08:00,1.26462,1.26462,1.26455,1.26462,55500000.0
2005-05-18 00:09:00,1.26452,1.26474,1.26451,1.26469,141699998.0
2005-05-18 00:10:00,1.2646,1.26465,1.2646,1.2646,30000000.0
2005-05-18 00:11:00,1.26447,1.26456,1.26432,1.26439,113200002.0
2005-05-18 00:12:00,1.2649,1.2649,1.26472,1.26485,51800001.0
2005-05-18 00:13:00,1.26492,1.2651,1.26491,1.2651,30800001.0
2005-05-18 00:14:00,1.26506,1.26517,1.26494,1.26517,173100005.0
2005-05-18 00:15:00,1.2653,1.2654,1.26518,1.26518,115400003.0
2005-05-18 00:16:00,1.26517,1.26517,1.26513,1.26515,19100000.0
2005-05-18 00:17:00,1.26522,1.26522,1.26522,1.26522,13600000.0
2005-05-18 00:18:00,1.26525,1.26525,1.26518,1.2652,83200001.0
2005-05-18 00:19:00,1.2652,1.26525,1.26515,1.26525,122400000.0
2005-05-18 00:20:00,1.26505,1.26524,1.265,1.26512,150899999.0
2005-05-18 00:21:00,1.2652,1.26525,1.26515,1.2652,107400001.0
2005-05-18 00:22:00,1.26527,1.26527,1.26508,1.2652,78399999.0
2005-05-18 00:23:00,1.2652,1.26525,1.26515,1.2652,213399999.0
2005-05-18 00:24:00,1.26525,1.26525,1.26515,1.2652,163300001.0
2005-05-18 00:25:00,1.26515,1.26515,1.26504,1.26504,66100000.0
2005-05-18 00:26:00,1.2651,1.2651,1.26505,1.26505,76700002.0
2005-05-18 00:27:00,1.26506,1.26506,1.26488,1.26497,92500000.0
2005-05-18 00:28:00,1.265,1.265,1.26495,1.26497,64999999.0
2005-05-18 00:29:00,1.26497,1.26505,1.26495,1.26495,52000000.0
2005-05-18 00:30:00,1.26495,1.265,1.26492,1.26495,74399999.0
2005-05-18 00:31:00,1.26483,1.26492,1.26479,1.26487,95299999.0
2005-05-18 00:32:00,1.265,1.265,1.265,1.265,67100001.0
2005-05-18 00:33:00,1.26498,1.265,1.26498,1.265,2400000.0
2005-05-18 00:34:00,1.26505,1.26507,1.26492,1.26507,96099999.0
2005-05-18 00:35:00,1.26484,1.26484,1.26468,1.26468,5000000.0
2005-05-18 00:36:00,1.26408,1.26415,1.26389,1.26389,56399999.0
2005-05-18 00:37:00,1.26407,1.26436,1.26407,1.26425,68400000.0
2005-05-18 00:38:00,1.26427,1.26436,1.26427,1.2643,39100000.0
2005-05-18 00:39:00,1.26427,1.26427,1.26419,1.26423,98800001.0
2005-05-18 00:40:00,1.26425,1.26459,1.26425,1.2645,113999998.0
2005-05-18 00:41:00,1.26417,1.26417,1.26398,1.26409,81400002.0
2005-05-18 00:42:00,1.26417,1.26427,1.2641,1.26427,84000000.0
2005-05-18 00:43:00,1.2642,1.2642,1.26365,1.2639,79100000.0
2005-05-18 00:44:00,1.26378,1.26378,1.26359,1.26361,103300003.0
2005-05-18 00:45:00,1.26353,1.26366,1.26353,1.2636,137100002.0
2005-05-18 00:46:00,1.26368,1.26368,1.26366,1.26366,43600001.0
2005-05-18 00:47:00,1.26371,1.2638,1.26367,1.26373,80700000.0
2005-05-18 00:48:00,1.26372,1.26391,1.26368,1.26391,45200000.0
2005-05-18 00:49:00,1.26392,1.26395,1.26385,1.26385,57300000.0
2005-05-18 00:50:00,1.26395,1.264,1.26383,1.26383,183699999.0
2005-05-18 00:51:00,1.26393,1.26405,1.26393,1.26405,91000001.0
2005-05-18 00:52:00,1.26394,1.26396,1.2638,1.26396,77399998.0
2005-05-18 00:53:00,1.26412,1.26412,1.26389,1.264,125699998.0
2005-05-18 00:54:00,1.26402,1.26405,1.26395,1.26405,50400000.0
2005-05-18 00:55:00,1.264,1.26405,1.26395,1.26395,111900002.0
2005-05-18 00:56:00,1.26403,1.26405,1.26386,1.26405,79200001.0
2005-05-18 00:57:00,1.26424,1.26434,1.26393,1.26401,100199999.0
2005-05-18 00:58:00,1.26407,1.26411,1.26395,1.26404,119500000.0
2005-05-18 00:59:00,1.264,1.26405,1.264,1.264,70900001.0
2005-05-18 01:00:00,1.26408,1.26424,1.26404,1.26424,161399997.0
2005-05-18 01:01:00,1.26432,1.26436,1.26409,1.26409,44700000.0
2005-05-18 01:02:00,1.26412,1.2644,1.26412,1.26426,64700000.0
2005-05-18 01:03:00,1.26432,1.26447,1.26432,1.26447,32499999.0
2005-05-18 01:04:00,1.26441,1.26443,1.26405,1.26443,114099998.0
2005-05-18 01:05:00,1.26485,1.26485,1.26437,1.26473,170600000.0
2005-05-18 01:06:00,1.26488,1.26488,1.26455,1.26479,41500000.0
2005-05-18 01:07:00,1.265,1.265,1.265,1.265,2200000.0
2005-05-18 01:08:00,1.26515,1.26534,1.26512,1.26529,116299999.0
2005-05-18 01:09:00,1.26542,1.26542,1.26511,1.26541,82600000.0
2005-05-18 01:10:00,1.26554,1.26554,1.26533,1.26544,94500000.0
2005-05-18 01:11:00,1.2655,1.26563,1.26544,1.26558,153000001.0
2005-05-18 01:12:00,1.26557,1.2657,1.2655,1.2657,57300000.0
2005-05-18 01:13:00,1.26557,1.26559,1.26552,1.26559,127000000.0
2005-05-18 01:14:00,1.26551,1.2656,1.26547,1.2656,94400000.0
2005-05-18 01:15:00,1.26555,1.26585,1.26551,1.26571,88100000.0
2005-05-18 01:16:00,1.26568,1.2657,1.26562,1.26565,78900001.0
2005-05-18 01:17:00,1.26572,1.26573,1.26539,1.26562,137700002.0
2005-05-18 01:18:00,1.2659,1.26601,1.26578,1.26601,74500000.0
2005-05-18 01:19:00,1.26597,1.26597,1.26578,1.26593,118000001.0
2005-05-18 01:20:00,1.26568,1.26586,1.26565,1.26586,110600000.0
2005-05-18 01:21:00,1.2658,1.2658,1.26535,1.26543,90599998.0
2005-05-18 01:22:00,1.26552,1.26566,1.2655,1.26561,174699996.0
2005-05-18 01:23:00,1.26554,1.26558,1.26554,1.26558,17600000.0
2005-05-18 01:24:00,1.2656,1.2656,1.26552,1.26552,10400000.0
2005-05-18 01:25:00,1.2656,1.26563,1.26555,1.26563,61099998.0
2005-05-18 01:26:00,1.2656,1.26564,1.26552,1.26564,104489999.0
2005-05-18 01:27:00,1.26587,1.26594,1.26561,1.26567,162899999.0
2005-05-18 01:28:00,1.26575,1.26575,1.26568,1.26568,22200001.0
2005-05-18 01:29:00,1.26575,1.26575,1.26563,1.2657,93600001.0
2005-05-18 01:30:00,1.26553,1.26573,1.26553,1.26562,78500000.0
2005-05-18 01:31:00,1.2657,1.2657,1.26565,1.2657,19100000.0
2005-05-18 01:32:00,1.26578,1.26587,1.26578,1.26587,35899998.0
2005-05-18 01:33:00,1.26568,1.26596,1.26567,1.26586,101800001.0
2005-05-18 01:34:00,1.26588,1.26588,1.26554,1.2656,157700000.0
2005-05-18 01:35:00,1.26575,1.26575,1.2657,1.2657,23700001.0
2005-05-18 01:36:00,1.26575,1.26575,1.26565,1.2657,72400001.0
2005-05-18 01:37:00,1.26581,1.26581,1.26558,1.26558,69300000.0
2005-05-18 01:38:00,1.26578,1.26598,1.26578,1.26598,116300000.0
2005-05-18 01:39:00,1.2659,1.2659,1.26551,1.26558,55300001.0
2005-05-18 01:40:00,1.26533,1.2655,1.26533,1.2655,65799999.0
2005-05-18 01:41:00,1.26564,1.26568,1.26558,1.26564,53600000.0
2005-05-18 01:42:00,1.2655,1.26564,1.2655,1.26564,8900000.0
2005-05-18 01:43:00,1.2656,1.26568,1.2656,1.26568,31500001.0
2005-05-18 01:44:00,1.26561,1.26574,1.26561,1.2657,80199999.0
2005-05-18 01:45:00,1.26563,1.26567,1.26563,1.26567,50899999.0
2005-05-18 01:46:00,1.2656,1.2656,1.26545,1.26545,101600002.0
2005-05-18 01:47:00,1.26543,1.26557,1.26531,1.26547,119800000.0
2005-05-18 01:48:00,1.26555,1.26555,1.26548,1.2655,62199999.0
2005-05-18 01:49:00,1.26555,1.26555,1.2655,1.2655,56600001.0
2005-05-18 01:50:00,1.26544,1.26546,1.26537,1.2654,62500002.0
2005-05-18 01:51:00,1.26552,1.26552,1.26545,1.26545,56000002.0
2005-05-18 01:52:00,1.26551,1.26562,1.26548,1.26562,93199997.0
2005-05-18 01:53:00,1.2656,1.2656,1.2656,1.2656,25800000.0
2005-05-18 01:54:00,1.26546,1.26551,1.26537,1.26542,133099999.0
2005-05-18 01:55:00,1.2655,1.26565,1.2655,1.26565,55299999.0
2005-05-18 01:56:00,1.26563,1.26567,1.26563,1.26567,1800000.0
2005-05-18 01:57:00,1.26565,1.26571,1.26544,1.26563,121800002.0
2005-05-18 01:58:00,1.2657,1.2657,1.26563,1.26563,23300000.0
2005-05-18 01:59:00,1.26565,1.2657,1.26565,1.2657,11800000.0
2005-05-18 02:00:00,1.26563,1.2657,1.26562,1.26562,132300000.0
2005-05-18 02:01:00,1.26563,1.26582,1.26552,1.26573,165700000.0
2005-05-18 02:02:00,1.2657,1.2657,1.2657,1.2657,34000000.0
2005-05-18 02:03:00,1.26568,1.26575,1.2656,1.26572,95299999.0
2005-05-18 02:04:00,1.26568,1.26582,1.26554,1.26559,173099995.0
2005-05-18 02:05:00,1.26575,1.26575,1.26563,1.2657,51800001.0
2005-05-18 02:06:00,1.26558,1.26579,1.26558,1.26579,51899999.0
2005-05-18 02:07:00,1.26585,1.26585,1.26573,1.26575,41900000.0
2005-05-18 02:08:00,1.26578,1.26578,1.26565,1.26571,80200000.0
2005-05-18 02:09:00,1.26568,1.26568,1.2656,1.26564,47400000.0
2005-05-18 02:10:00,1.26563,1.26579,1.2656,1.26564,94599998.0
2005-05-18 02:11:00,1.2656,1.26568,1.2656,1.26568,52000000.0
2005-05-18 02:12:00,1.26568,1.26568,1.26568,1.26568,21500000.0
2005-05-18 02:13:00,1.2657,1.2657,1.2657,1.2657,16400000.0
2005-05-18 02:14:00,1.2657,1.2657,1.2657,1.2657,20700000.0
2005-05-18 02:15:00,1.26575,1.26575,1.26565,1.26575,116899999.0
2005-05-18 02:16:00,1.26597,1.26597,1.26527,1.26531,112100000.0
2005-05-18 02:17:00,1.26575,1.26575,1.26572,1.26572,29400000.0
2005-05-18 02:18:00,1.26558,1.26558,1.2654,1.26543,102100001.0
2005-05-18 02:19:00,1.26547,1.2656,1.26547,1.26555,106900000.0
2005-05-18 02:20:00,1.26562,1.26571,1.26555,1.26571,59999999.0
2005-05-18 02:21:00,1.26565,1.2657,1.26565,1.2657,26499999.0
2005-05-18 02:22:00,1.26575,1.26585,1.2657,1.26571,78200001.0
2005-05-18 02:23:00,1.26573,1.26597,1.26566,1.26597,113100000.0
2005-05-18 02:24:00,1.26564,1.2657,1.26564,1.2657,44400001.0
2005-05-18 02:25:00,1.26575,1.26582,1.26575,1.26582,13400000.0
2005-05-18 02:26:00,1.26602,1.26603,1.2656,1.26597,145200002.0
2005-05-18 02:27:00,1.2658,1.2658,1.2658,1.2658,16900000.0
2005-05-18 02:28:00,1.2658,1.2658,1.26561,1.26567,94700001.0
2005-05-18 02:29:00,1.2656,1.26585,1.2656,1.26585,160299998.0
2005-05-18 02:30:00,1.26571,1.2661,1.26571,1.26608,110099999.0
2005-05-18 02:31:00,1.2659,1.26595,1.26588,1.26588,143700002.0
2005-05-18 02:32:00,1.26593,1.26596,1.26585,1.26596,114400001.0
2005-05-18 02:33:00,1.26605,1.26605,1.266,1.266,36700000.0
2005-05-18 02:34:00,1.26598,1.266,1.26595,1.266,115700002.0
2005-05-18 02:35:00,1.26605,1.26605,1.26595,1.26595,12700000.0
2005-05-18 02:36:00,1.26594,1.266,1.26569,1.26589,109600001.0
2005-05-18 02:37:00,1.26605,1.26605,1.26595,1.26595,16800000.0
2005-05-18 02:38:00,1.26568,1.26585,1.26568,1.26585,103599998.0
2005-05-18 02:39:00,1.2659,1.26595,1.26582,1.26595,19000000.0
2005-05-18 02:40:00,1.26582,1.26585,1.26582,1.26585,24400000.0
2005-05-18 02:41:00,1.26558,1.26586,1.26558,1.26571,79500002.0
2005-05-18 02:42:00,1.2659,1.26595,1.2659,1.26595,36599999.0
2005-05-18 02:43:00,1.26595,1.26595,1.2659,1.2659,97200000.0
2005-05-18 02:44:00,1.26576,1.26589,1.26565,1.2658,44300000.0
2005-05-18 02:45:00,1.26585,1.26585,1.26585,1.26585,23100000.0
2005-05-18 02:46:00,1.26587,1.26602,1.26567,1.26594,115000000.0
2005-05-18 02:47:00,1.26581,1.26581,1.26569,1.26569,49999999.0
2005-05-18 02:48:00,1.26576,1.26583,1.26572,1.26578,114400000.0
2005-05-18 02:49:00,1.26571,1.26571,1.26553,1.26564,74100002.0
2005-05-18 02:50:00,1.26561,1.26561,1.26555,1.26555,7200000.0
2005-05-18 02:51:00,1.26548,1.26564,1.26548,1.26559,11800000.0
2005-05-18 02:52:00,1.26577,1.26577,1.26554,1.26563,88599998.0
2005-05-18 02:53:00,1.26554,1.26578,1.26554,1.26574,117099998.0
2005-05-18 02:54:00,1.26574,1.26576,1.26574,1.26576,1600000.0
2005-05-18 02:55:00,1.26585,1.26585,1.26578,1.26578,33200000.0
2005-05-18 02:56:00,1.26573,1.26573,1.26555,1.26561,31900000.0
2005-05-18 02:57:00,1.26578,1.26578,1.26577,1.26577,36700001.0
2005-05-18 02:58:00,1.2659,1.2659,1.26585,1.26585,4000000.0
2005-05-18 02:59:00,1.26595,1.26595,1.26582,1.26585,128200003.0
2005-05-18 03:00:00,1.26587,1.26597,1.26583,1.26589,128100001.0
2005-05-18 03:01:00,1.2659,1.2659,1.2659,1.2659,57899999.0
2005-05-18 03:02:00,1.26588,1.26588,1.26567,1.2657,146399999.0
2005-05-18 03:03:00,1.2657,1.26581,1.26568,1.26574,63300000.0
2005-05-18 03:04:00,1.26581,1.26593,1.2657,1.26586,77200001.0
2005-05-18 03:05:00,1.26575,1.26592,1.26575,1.26583,124100000.0
2005-05-18 03:06:00,1.26585,1.2659,1.26585,1.2659,29199999.0
2005-05-18 03:07:00,1.26588,1.26598,1.2656,1.2656,58899999.0
2005-05-18 03:08:00,1.2659,1.2659,1.26585,1.26585,139800002.0
2005-05-18 03:09:00,1.2659,1.26593,1.2658,1.26581,140000001.0
2005-05-18 03:10:00,1.26578,1.26578,1.26578,1.26578,9700000.0
2005-05-18 03:11:00,1.26591,1.26597,1.26578,1.26578,80800002.0
2005-05-18 03:12:00,1.26577,1.26577,1.2656,1.26572,58400000.0
2005-05-18 03:13:00,1.26577,1.26577,1.26563,1.26565,56299998.0
2005-05-18 03:14:00,1.26563,1.26572,1.2655,1.26558,97300000.0
2005-05-18 03:15:00,1.26562,1.26562,1.26528,1.26552,107499998.0
2005-05-18 03:16:00,1.26554,1.26564,1.26554,1.26564,21500000.0
2005-05-18 03:17:00,1.26555,1.26555,1.26534,1.26535,56100000.0
2005-05-18 03:18:00,1.26545,1.26545,1.26532,1.26543,172200000.0
2005-05-18 03:19:00,1.26535,1.2654,1.26535,1.2654,25700000.0
2005-05-18 03:20:00,1.26545,1.26545,1.2654,1.2654,56600001.0
2005-05-18 03:21:00,1.26543,1.26545,1.26535,1.26545,124300002.0
2005-05-18 03:22:00,1.26562,1.26563,1.26528,1.26533,96000000.0
2005-05-18 03:23:00,1.26533,1.26547,1.26533,1.2654,130800001.0
2005-05-18 03:24:00,1.2654,1.26547,1.2654,1.26547,38600000.0
2005-05-18 03:25:00,1.26536,1.26561,1.26532,1.26554,185700003.0
2005-05-18 03:26:00,1.26553,1.26555,1.26545,1.2655,129700000.0
2005-05-18 03:27:00,1.26548,1.2655,1.26548,1.2655,38800000.0
2005-05-18 03:28:00,1.2655,1.2655,1.2655,1.2655,15200000.0
2005-05-18 03:29:00,1.26553,1.26558,1.26547,1.26552,107499998.0
2005-05-18 03:30:00,1.26562,1.26578,1.26562,1.26565,209200001.0
2005-05-18 03:31:00,1.26566,1.26577,1.26565,1.26577,15600000.0
2005-05-18 03:32:00,1.26564,1.26582,1.26564,1.26581,120900001.0
2005-05-18 03:33:00,1.26571,1.26589,1.26571,1.26589,26300000.0
2005-05-18 03:34:00,1.26589,1.26594,1.26569,1.26573,142300002.0
2005-05-18 03:35:00,1.26573,1.26573,1.26562,1.2657,121899998.0
2005-05-18 03:36:00,1.26568,1.26598,1.26568,1.2659,137399999.0
2005-05-18 03:37:00,1.26602,1.26605,1.26578,1.266,125300000.0
2005-05-18 03:38:00,1.26581,1.26589,1.26581,1.26589,32800000.0
2005-05-18 03:39:00,1.2658,1.26585,1.26578,1.2658,95900002.0
2005-05-18 03:40:00,1.26577,1.26586,1.26565,1.26577,151200003.0
2005-05-18 03:41:00,1.2658,1.26585,1.26575,1.26585,78500001.0
2005-05-18 03:42:00,1.26578,1.26605,1.26578,1.26595,161400000.0
2005-05-18 03:43:00,1.26612,1.26617,1.26586,1.26587,92200000.0
2005-05-18 03:44:00,1.26591,1.26591,1.26573,1.26573,149699999.0
2005-05-18 03:45:00,1.26574,1.26582,1.26566,1.26568,178300000.0
2005-05-18 03:46:00,1.26577,1.26586,1.26577,1.26586,48300001.0
2005-05-18 03:47:00,1.26601,1.26613,1.26582,1.26597,94500000.0
2005-05-18 03:48:00,1.26584,1.26586,1.26574,1.26575,145200003.0
2005-05-18 03:49:00,1.26581,1.26587,1.26581,1.26583,52200001.0
2005-05-18 03:50:00,1.26585,1.26606,1.26582,1.26582,147400001.0
2005-05-18 03:51:00,1.2659,1.2659,1.2659,1.2659,800000.0
2005-05-18 03:52:00,1.26583,1.26583,1.26566,1.26574,220400003.0
2005-05-18 03:53:00,1.26583,1.26583,1.2657,1.26577,122399998.0
2005-05-18 03:54:00,1.26568,1.26568,1.2656,1.26568,76100000.0
2005-05-18 03:55:00,1.2657,1.2657,1.2657,1.2657,48399999.0
2005-05-18 03:56:00,1.26572,1.26582,1.26568,1.26568,144400004.0
2005-05-18 03:57:00,1.2658,1.26583,1.26565,1.26581,101300000.0
2005-05-18 03:58:00,1.2657,1.26585,1.2657,1.26585,16500000.0
2005-05-18 03:59:00,1.26585,1.26585,1.26585,1.26585,1600000.0
2005-05-18 04:00:00,1.26558,1.266,1.26555,1.26597,170700003.0
2005-05-18 04:01:00,1.26585,1.26585,1.26572,1.26572,27200000.0
2005-05-18 04:02:00,1.26577,1.26581,1.26565,1.26576,59200000.0
2005-05-18 04:03:00,1.26549,1.26549,1.26538,1.26539,57199999.0
2005-05-18 04:04:00,1.26562,1.26562,1.26558,1.26558,15700000.0
2005-05-18 04:05:00,1.2657,1.2657,1.2657,1.2657,24799999.0
2005-05-18 04:06:00,1.26572,1.26572,1.26563,1.2657,31699999.0
2005-05-18 04:07:00,1.2657,1.26582,1.26566,1.26582,109800002.0
2005-05-18 04:08:00,1.26566,1.26585,1.26565,1.26578,238500006.0
2005-05-18 04:09:00,1.26582,1.26585,1.2658,1.26582,77799999.0
2005-05-18 04:10:00,1.26575,1.2658,1.2657,1.2658,168300001.0
2005-05-18 04:11:00,1.26575,1.2658,1.26575,1.2658,4100000.0
2005-05-18 04:12:00,1.26566,1.26603,1.26555,1.26603,159600001.0
2005-05-18 04:13:00,1.26585,1.26585,1.2658,1.2658,21300000.0
2005-05-18 04:14:00,1.26603,1.26603,1.26571,1.26595,51900000.0
2005-05-18 04:15:00,1.26575,1.26575,1.26575,1.26575,800000.0
2005-05-18 04:16:00,1.26593,1.26602,1.2658,1.2658,247800001.0
2005-05-18 04:17:00,1.2657,1.26578,1.2657,1.26578,75099999.0
2005-05-18 04:18:00,1.26576,1.26576,1.26563,1.26569,144600000.0
2005-05-18 04:19:00,1.26565,1.26575,1.2655,1.2655,47700000.0
2005-05-18 04:20:00,1.26575,1.26575,1.2657,1.2657,22500000.0
2005-05-18 04:21:00,1.26533,1.26578,1.2653,1.26578,79500001.0
2005-05-18 04:22:00,1.26565,1.26575,1.26563,1.26572,113200000.0
2005-05-18 04:23:00,1.2657,1.2657,1.26565,1.26565,116800002.0
2005-05-18 04:24:00,1.26568,1.26591,1.26548,1.26583,139799998.0
2005-05-18 04:25:00,1.2657,1.2657,1.2657,1.2657,43099999.0
2005-05-18 04:26:00,1.26558,1.26558,1.26552,1.26552,18400000.0
2005-05-18 04:27:00,1.2656,1.26568,1.2656,1.26568,44900000.0
2005-05-18 04:28:00,1.26547,1.26554,1.26532,1.26554,76200001.0
2005-05-18 04:29:00,1.2656,1.26563,1.2655,1.26555,131300000.0
2005-05-18 04:30:00,1.26565,1.26565,1.26555,1.26555,72400002.0
2005-05-18 04:31:00,1.26565,1.26565,1.26555,1.2656,73400002.0
2005-05-18 04:32:00,1.26545,1.26546,1.26542,1.26546,41000000.0
2005-05-18 04:33:00,1.26543,1.26545,1.26537,1.26545,54200000.0
2005-05-18 04:34:00,1.26558,1.26562,1.26549,1.26552,99399999.0
2005-05-18 04:35:00,1.26555,1.26561,1.26537,1.26556,201499996.0
2005-05-18 04:36:00,1.26547,1.26555,1.26547,1.26555,90600002.0
2005-05-18 04:37:00,1.26552,1.26554,1.26536,1.26547,94899999.0
2005-05-18 04:38:00,1.2656,1.26565,1.26558,1.2656,74700000.0
2005-05-18 04:39:00,1.26558,1.2656,1.26558,1.2656,36900001.0
2005-05-18 04:40:00,1.26565,1.26575,1.26547,1.26547,31800000.0
2005-05-18 04:41:00,1.26562,1.26565,1.26557,1.26557,132400002.0
2005-05-18 04:42:00,1.26567,1.26573,1.26567,1.26573,65700001.0
2005-05-18 04:43:00,1.26566,1.2657,1.26552,1.26567,45500000.0
2005-05-18 04:44:00,1.2657,1.2657,1.2657,1.2657,60899998.0
2005-05-18 04:45:00,1.2659,1.2659,1.26571,1.26579,79600000.0
2005-05-18 04:46:00,1.2657,1.26572,1.26565,1.2657,69100000.0
2005-05-18 04:47:00,1.26565,1.26575,1.26565,1.26567,101299999.0
2005-05-18 04:48:00,1.2657,1.2657,1.26565,1.26565,38500001.0
2005-05-18 04:49:00,1.2657,1.2657,1.26563,1.26565,99899998.0
2005-05-18 04:50:00,1.26563,1.26593,1.26552,1.26569,153700002.0
2005-05-18 04:51:00,1.26575,1.26575,1.26565,1.2657,62400001.0
2005-05-18 04:52:00,1.26593,1.26595,1.26582,1.26587,140000004.0
2005-05-18 04:53:00,1.26567,1.26575,1.26565,1.2657,33600000.0
2005-05-18 04:54:00,1.26591,1.26593,1.26578,1.26588,201499999.0
2005-05-18 04:55:00,1.26565,1.26575,1.26565,1.26572,36800000.0
2005-05-18 04:56:00,1.2657,1.26575,1.26563,1.26575,61600000.0
2005-05-18 04:57:00,1.26592,1.26592,1.26558,1.26564,100600000.0
2005-05-18 04:58:00,1.2657,1.2657,1.2657,1.2657,19900000.0
2005-05-18 04:59:00,1.26567,1.2657,1.26563,1.26567,159400002.0
2005-05-18 05:00:00,1.2658,1.26586,1.26569,1.26573,146300004.0
2005-05-18 05:01:00,1.2657,1.2657,1.26565,1.2657,78200000.0
2005-05-18 05:02:00,1.2657,1.26578,1.26563,1.2657,110300000.0
2005-05-18 05:03:00,1.26572,1.26575,1.26572,1.26575,4800000.0
2005-05-18 05:04:00,1.26558,1.26571,1.26556,1.2656,61300000.0
2005-05-18 05:05:00,1.26563,1.26567,1.26563,1.26567,22100001.0
2005-05-18 05:06:00,1.26549,1.26549,1.26515,1.26522,63399999.0
2005-05-18 05:07:00,1.26531,1.26533,1.26521,1.2653,75900000.0
2005-05-18 05:08:00,1.2653,1.2653,1.2653,1.2653,7200000.0
2005-05-18 05:09:00,1.26534,1.26544,1.26531,1.26532,82200000.0
2005-05-18 05:10:00,1.26529,1.26541,1.26521,1.2653,114299999.0
2005-05-18 05:11:00,1.26545,1.26545,1.2653,1.2653,90000001.0
2005-05-18 05:12:00,1.26528,1.26535,1.26518,1.26535,70199998.0
2005-05-18 05:13:00,1.26528,1.2653,1.26524,1.26527,126800002.0
2005-05-18 05:14:00,1.26525,1.26525,1.26512,1.2652,118099999.0
2005-05-18 05:15:00,1.265,1.26532,1.265,1.2653,131799997.0
2005-05-18 05:16:00,1.26525,1.26528,1.26515,1.26515,101400002.0
2005-05-18 05:17:00,1.2652,1.26523,1.26515,1.26515,149199996.0
2005-05-18 05:18:00,1.26527,1.26532,1.26495,1.26517,68500001.0
2005-05-18 05:19:00,1.2652,1.2652,1.26512,1.26512,10000000.0
2005-05-18 05:20:00,1.26508,1.26512,1.26501,1.26504,97799999.0
2005-05-18 05:21:00,1.26507,1.26513,1.26507,1.26513,39000001.0
2005-05-18 05:22:00,1.26518,1.26518,1.26509,1.26515,99000001.0
2005-05-18 05:23:00,1.26514,1.26514,1.26502,1.26508,67500002.0
2005-05-18 05:24:00,1.26527,1.26527,1.26485,1.26503,98199999.0
2005-05-18 05:25:00,1.2651,1.2651,1.2651,1.2651,2700000.0
2005-05-18 05:26:00,1.26502,1.26508,1.26492,1.26505,65100000.0
2005-05-18 05:27:00,1.26495,1.265,1.26495,1.265,11200000.0
2005-05-18 05:28:00,1.26525,1.26525,1.265,1.26524,99500001.0
2005-05-18 05:29:00,1.265,1.265,1.26495,1.26497,195800000.0
2005-05-18 05:30:00,1.26492,1.265,1.26492,1.26495,101600002.0
2005-05-18 05:31:00,1.265,1.26505,1.26492,1.265,109200000.0
2005-05-18 05:32:00,1.26503,1.26517,1.26493,1.26516,108900002.0
2005-05-18 05:33:00,1.265,1.265,1.265,1.265,6600000.0
2005-05-18 05:34:00,1.26505,1.26509,1.26495,1.26495,72700001.0
2005-05-18 05:35:00,1.26512,1.26513,1.26469,1.2649,109399997.0
2005-05-18 05:36:00,1.265,1.26505,1.265,1.26505,58200003.0
2005-05-18 05:37:00,1.26495,1.265,1.26495,1.265,56300001.0
2005-05-18 05:38:00,1.26521,1.26521,1.26487,1.26506,90800002.0
2005-05-18 05:39:00,1.265,1.26505,1.26495,1.26505,82800001.0
2005-05-18 05:40:00,1.26505,1.26509,1.26498,1.26508,90899998.0
2005-05-18 05:41:00,1.26513,1.26515,1.2651,1.26515,32000000.0
2005-05-18 05:42:00,1.26515,1.26515,1.2651,1.2651,27900000.0
2005-05-18 05:43:00,1.26504,1.26525,1.26504,1.26521,132000002.0
2005-05-18 05:44:00,1.26513,1.26549,1.26513,1.26549,40999999.0
2005-05-18 05:45:00,1.2655,1.26555,1.26545,1.26547,70199999.0
2005-05-18 05:46:00,1.26548,1.26548,1.26544,1.26548,49800000.0
2005-05-18 05:47:00,1.26553,1.26572,1.26544,1.26572,133800002.0
2005-05-18 05:48:00,1.26539,1.26546,1.26539,1.26546,40700001.0
2005-05-18 05:49:00,1.26545,1.26545,1.2652,1.26534,174600002.0
2005-05-18 05:50:00,1.26523,1.26535,1.26521,1.26535,88800000.0
2005-05-18 05:51:00,1.2653,1.26545,1.2653,1.26535,78600001.0
2005-05-18 05:52:00,1.26545,1.26548,1.26524,1.26524,206599996.0
2005-05-18 05:53:00,1.2654,1.26548,1.2651,1.26514,142590000.0
2005-05-18 05:54:00,1.26545,1.26545,1.2654,1.2654,14400000.0
2005-05-18 05:55:00,1.26535,1.26535,1.26502,1.26506,103200002.0
2005-05-18 05:56:00,1.26502,1.26515,1.26502,1.26515,72200000.0
2005-05-18 05:57:00,1.26514,1.26533,1.26514,1.26532,61300000.0
2005-05-18 05:58:00,1.26524,1.26538,1.26524,1.26526,125999999.0
2005-05-18 05:59:00,1.26525,1.26525,1.26525,1.26525,17600000.0
2005-05-18 06:00:00,1.26545,1.26559,1.26517,1.26517,37700000.0
2005-05-18 06:01:00,1.2653,1.26535,1.2652,1.2653,48599999.0
2005-05-18 06:02:00,1.26528,1.26556,1.26524,1.26556,160200004.0
2005-05-18 06:03:00,1.26524,1.2653,1.26515,1.26515,126700000.0
2005-05-18 06:04:00,1.26509,1.26517,1.26509,1.26514,72600000.0
2005-05-18 06:05:00,1.26522,1.26522,1.26508,1.26512,35600000.0
2005-05-18 06:06:00,1.26524,1.26534,1.26524,1.26533,96000000.0
2005-05-18 06:07:00,1.2654,1.2654,1.26519,1.26519,87400002.0
2005-05-18 06:08:00,1.26521,1.2653,1.26521,1.2653,92999998.0
2005-05-18 06:09:00,1.2653,1.26536,1.26527,1.26532,196799999.0
2005-05-18 06:10:00,1.2654,1.26543,1.26526,1.26543,31500000.0
2005-05-18 06:11:00,1.26535,1.26545,1.26535,1.26538,145199997.0
2005-05-18 06:12:00,1.26534,1.26541,1.26534,1.26536,92700000.0
2005-05-18 06:13:00,1.26549,1.26558,1.26539,1.26554,75299999.0
2005-05-18 06:14:00,1.26545,1.26545,1.26521,1.26524,60199999.0
2005-05-18 06:15:00,1.26525,1.26537,1.26522,1.26535,97700002.0
2005-05-18 06:16:00,1.26531,1.26541,1.26527,1.26541,90800000.0
2005-05-18 06:17:00,1.26528,1.26559,1.26502,1.26559,100800000.0
2005-05-18 06:18:00,1.26542,1.26547,1.26535,1.2654,104500000.0
2005-05-18 06:19:00,1.26545,1.26545,1.26537,1.2654,50400001.0
2005-05-18 06:20:00,1.26559,1.26559,1.26519,1.26519,37400000.0
2005-05-18 06:21:00,1.26535,1.2654,1.2653,1.2654,130200001.0
2005-05-18 06:22:00,1.2653,1.26548,1.26523,1.2654,73900000.0
2005-05-18 06:23:00,1.26528,1.26528,1.26518,1.26523,49100000.0
2005-05-18 06:24:00,1.26507,1.2653,1.26506,1.26526,109100003.0
2005-05-18 06:25:00,1.26525,1.26525,1.2651,1.2651,7700000.0
2005-05-18 06:26:00,1.26531,1.26545,1.26531,1.26533,106700001.0
2005-05-18 06:27:00,1.26531,1.26531,1.26522,1.26528,63099999.0
2005-05-18 06:28:00,1.26493,1.26501,1.26479,1.26495,86400000.0
2005-05-18 06:29:00,1.26495,1.26505,1.26495,1.265,94600000.0
2005-05-18 06:30:00,1.26469,1.26489,1.26469,1.26471,130399998.0
2005-05-18 06:31:00,1.26483,1.26494,1.2648,1.26484,66000000.0
2005-05-18 06:32:00,1.26495,1.26495,1.26481,1.26488,62399999.0
2005-05-18 06:33:00,1.2649,1.2649,1.2648,1.2648,42100000.0
2005-05-18 06:34:00,1.2648,1.2648,1.26411,1.26413,120300000.0
2005-05-18 06:35:00,1.26428,1.26449,1.26428,1.26444,126399999.0
2005-05-18 06:36:00,1.26459,1.2646,1.26447,1.26455,63000000.0
2005-05-18 06:37:00,1.2646,1.26462,1.26455,1.2646,71400001.0
2005-05-18 06:38:00,1.26498,1.26498,1.26451,1.26451,32700000.0
2005-05-18 06:39:00,1.26457,1.2646,1.26455,1.2646,48900000.0
2005-05-18 06:40:00,1.26465,1.26473,1.26435,1.26435,111799999.0
2005-05-18 06:41:00,1.26437,1.26438,1.26425,1.26437,131899998.0
2005-05-18 06:42:00,1.26428,1.26428,1.264,1.2641,90600000.0
2005-05-18 06:43:00,1.26413,1.26417,1.26409,1.26417,70799999.0
2005-05-18 06:44:00,1.26412,1.26423,1.26412,1.26415,125200000.0
2005-05-18 06:45:00,1.26415,1.26425,1.2641,1.2642,149000002.0
2005-05-18 06:46:00,1.26433,1.26433,1.26414,1.26422,111000001.0
2005-05-18 06:47:00,1.26439,1.26443,1.26415,1.26443,132100000.0
2005-05-18 06:48:00,1.2643,1.26433,1.26425,1.26433,53800000.0
2005-05-18 06:49:00,1.26425,1.26425,1.26425,1.26425,16900000.0
2005-05-18 06:50:00,1.26433,1.26436,1.26425,1.26427,104299998.0
2005-05-18 06:51:00,1.26432,1.26432,1.26391,1.26426,108800003.0
2005-05-18 06:52:00,1.26436,1.26437,1.26416,1.26433,127400000.0
2005-05-18 06:53:00,1.26441,1.26453,1.2643,1.26443,67300000.0
2005-05-18 06:54:00,1.2644,1.2644,1.2644,1.2644,30500000.0
2005-05-18 06:55:00,1.2641,1.26439,1.2641,1.26432,127699999.0
2005-05-18 06:56:00,1.2644,1.26445,1.2644,1.2644,139700003.0
2005-05-18 06:57:00,1.2644,1.26463,1.26427,1.26427,81199999.0
2005-05-18 06:58:00,1.2644,1.2644,1.2644,1.2644,24900001.0
2005-05-18 06:59:00,1.26429,1.2645,1.26429,1.26446,80000000.0
2005-05-18 07:00:00,1.26445,1.2645,1.26445,1.26445,89599998.0
2005-05-18 07:01:00,1.26445,1.26455,1.26445,1.26445,60500000.0
2005-05-18 07:02:00,1.2645,1.2645,1.26442,1.26442,38400001.0
2005-05-18 07:03:00,1.26451,1.26451,1.26429,1.26438,99899999.0
2005-05-18 07:04:00,1.26427,1.26437,1.26422,1.26437,168200003.0
2005-05-18 07:05:00,1.26432,1.2644,1.26432,1.2644,3600000.0
2005-05-18 07:06:00,1.26445,1.26445,1.26435,1.2644,64799999.0
2005-05-18 07:07:00,1.2645,1.26457,1.26438,1.26457,82400001.0
2005-05-18 07:08:00,1.26435,1.26435,1.26435,1.26435,47000000.0
2005-05-18 07:09:00,1.26442,1.26453,1.26442,1.26445,84300002.0
2005-05-18 07:10:00,1.2645,1.26452,1.2645,1.26452,62799999.0
2005-05-18 07:11:00,1.26452,1.26472,1.26452,1.26472,148600001.0
2005-05-18 07:12:00,1.26445,1.26455,1.26445,1.26448,64600000.0
2005-05-18 07:13:00,1.26455,1.26488,1.26446,1.26481,166200001.0
2005-05-18 07:14:00,1.26443,1.26446,1.26439,1.26446,72800002.0
2005-05-18 07:15:00,1.26445,1.26448,1.26444,1.26448,34400000.0
2005-05-18 07:16:00,1.26463,1.26479,1.26446,1.2645,146299997.0
2005-05-18 07:17:00,1.26448,1.2645,1.26448,1.2645,17700000.0
2005-05-18 07:18:00,1.26465,1.26473,1.26454,1.26458,110500001.0
2005-05-18 07:19:00,1.26445,1.2645,1.26445,1.2645,39100000.0
2005-05-18 07:20:00,1.26477,1.26478,1.26444,1.26451,74900000.0
2005-05-18 07:21:00,1.26447,1.26455,1.26445,1.2645,122499999.0
2005-05-18 07:22:00,1.26445,1.2645,1.26445,1.2645,103399997.0
2005-05-18 07:23:00,1.26465,1.26465,1.26429,1.26435,52800000.0
2005-05-18 07:24:00,1.26449,1.26449,1.26438,1.26438,21300000.0
2005-05-18 07:25:00,1.26441,1.2645,1.26437,1.26437,86800001.0
2005-05-18 07:26:00,1.26444,1.26451,1.26444,1.26444,26400000.0
2005-05-18 07:27:00,1.2644,1.26449,1.2644,1.26447,59299998.0
2005-05-18 07:28:00,1.26445,1.26453,1.26441,1.26443,143200000.0
2005-05-18 07:29:00,1.2644,1.26446,1.26436,1.26445,128399999.0
2005-05-18 07:30:00,1.26433,1.26444,1.26431,1.26432,178100000.0
2005-05-18 07:31:00,1.26437,1.26437,1.26423,1.26437,115199999.0
2005-05-18 07:32:00,1.2643,1.2643,1.26389,1.2639,69700001.0
2005-05-18 07:33:00,1.2639,1.26392,1.26385,1.2639,46400000.0
2005-05-18 07:34:00,1.26387,1.26395,1.26387,1.2639,148700003.0
2005-05-18 07:35:00,1.26366,1.26366,1.26346,1.26357,105499999.0
2005-05-18 07:36:00,1.26374,1.26374,1.26346,1.26356,118599999.0
2005-05-18 07:37:00,1.26343,1.2636,1.2634,1.2636,49800001.0
2005-05-18 07:38:00,1.26352,1.26352,1.26335,1.26347,55900001.0
2005-05-18 07:39:00,1.2635,1.26361,1.2635,1.26357,115499999.0
2005-05-18 07:40:00,1.26363,1.26369,1.26361,1.26367,60299999.0
2005-05-18 07:41:00,1.26365,1.26365,1.26365,1.26365,15400000.0
2005-05-18 07:42:00,1.26375,1.26375,1.26361,1.26368,55399998.0
2005-05-18 07:43:00,1.2636,1.26383,1.2636,1.26383,44800000.0
2005-05-18 07:44:00,1.26361,1.26372,1.26352,1.26372,186099999.0
2005-05-18 07:45:00,1.26362,1.26377,1.26362,1.26375,29600000.0
2005-05-18 07:46:00,1.26368,1.2637,1.26368,1.2637,38200002.0
2005-05-18 07:47:00,1.2636,1.26394,1.26357,1.26364,208200000.0
2005-05-18 07:48:00,1.26371,1.26383,1.26371,1.2638,78800002.0
2005-05-18 07:49:00,1.2638,1.26385,1.26375,1.2638,77700002.0
2005-05-18 07:50:00,1.26385,1.26385,1.26385,1.26385,8000000.0
2005-05-18 07:51:00,1.26382,1.26392,1.26379,1.26385,120399998.0
2005-05-18 07:52:00,1.26384,1.26384,1.26366,1.26372,140800000.0
2005-05-18 07:53:00,1.26381,1.26381,1.2637,1.26377,91000000.0
2005-05-18 07:54:00,1.26374,1.26374,1.26358,1.26358,108400002.0
2005-05-18 07:55:00,1.26357,1.26372,1.26348,1.26372,119500001.0
2005-05-18 07:56:00,1.26357,1.26357,1.26348,1.2635,80700002.0
2005-05-18 07:57:00,1.26333,1.26349,1.26319,1.26329,234899999.0
2005-05-18 07:58:00,1.26318,1.26348,1.2631,1.26348,30400000.0
2005-05-18 07:59:00,1.26347,1.26357,1.26347,1.26352,87900001.0
2005-05-18 08:00:00,1.26357,1.26373,1.26357,1.26372,79700000.0
2005-05-18 08:01:00,1.26373,1.26373,1.2636,1.26366,81200000.0
2005-05-18 08:02:00,1.2636,1.26374,1.2636,1.26374,105200002.0
2005-05-18 08:03:00,1.26377,1.26385,1.26375,1.26385,59100000.0
2005-05-18 08:04:00,1.26377,1.26385,1.26375,1.26385,136999999.0
2005-05-18 08:05:00,1.26375,1.26379,1.26367,1.26379,117800001.0
2005-05-18 08:06:00,1.26375,1.26399,1.26354,1.26399,86300000.0
2005-05-18 08:07:00,1.26392,1.26409,1.26368,1.26409,133500003.0
2005-05-18 08:08:00,1.26415,1.26419,1.26348,1.26348,129700000.0
2005-05-18 08:09:00,1.26353,1.26406,1.26347,1.26386,134400001.0
2005-05-18 08:10:00,1.26373,1.26404,1.26351,1.26404,143499999.0
2005-05-18 08:11:00,1.26417,1.26417,1.2638,1.26407,109200000.0
2005-05-18 08:12:00,1.26424,1.26424,1.26411,1.26411,13600000.0
2005-05-18 08:13:00,1.26406,1.2642,1.26406,1.26412,136699999.0
2005-05-18 08:14:00,1.26401,1.26401,1.26376,1.26388,31900000.0
2005-05-18 08:15:00,1.26392,1.26395,1.26388,1.26393,108300000.0
2005-05-18 08:16:00,1.26391,1.26391,1.26378,1.26383,87600000.0
2005-05-18 08:17:00,1.26378,1.26391,1.26363,1.26363,94600002.0
2005-05-18 08:18:00,1.26393,1.26393,1.26374,1.26385,66100000.0
2005-05-18 08:19:00,1.2637,1.2637,1.26359,1.26359,36900000.0
2005-05-18 08:20:00,1.26347,1.2636,1.26347,1.2635,64000000.0
2005-05-18 08:21:00,1.2636,1.26362,1.26358,1.26362,54200001.0
2005-05-18 08:22:00,1.26355,1.26355,1.26336,1.26336,54500000.0
2005-05-18 08:23:00,1.26344,1.26358,1.26343,1.26358,83400003.0
2005-05-18 08:24:00,1.26364,1.26374,1.2636,1.26374,114800001.0
2005-05-18 08:25:00,1.26378,1.26378,1.26369,1.26378,74200000.0
2005-05-18 08:26:00,1.2639,1.26398,1.26384,1.2639,76700000.0
2005-05-18 08:27:00,1.26379,1.26396,1.26373,1.26396,124099997.0
2005-05-18 08:28:00,1.26388,1.26403,1.26385,1.26392,165900002.0
2005-05-18 08:29:00,1.26398,1.26404,1.26392,1.26401,92300000.0
2005-05-18 08:30:00,1.26393,1.26415,1.26393,1.26412,98500000.0
2005-05-18 08:31:00,1.26415,1.26419,1.26412,1.26419,59000000.0
2005-05-18 08:32:00,1.26423,1.26437,1.26417,1.26422,93500000.0
2005-05-18 08:33:00,1.26403,1.26437,1.26403,1.26437,117000000.0
2005-05-18 08:34:00,1.26433,1.26445,1.26433,1.26445,92799999.0
2005-05-18 08:35:00,1.26442,1.26447,1.26422,1.26426,57300000.0
2005-05-18 08:36:00,1.26427,1.26427,1.26421,1.26421,41500000.0
2005-05-18 08:37:00,1.26437,1.26443,1.26437,1.26443,30500000.0
2005-05-18 08:38:00,1.26448,1.26448,1.26436,1.26438,66900000.0
2005-05-18 08:39:00,1.26432,1.26448,1.2642,1.26423,100900000.0
2005-05-18 08:40:00,1.26447,1.2645,1.26447,1.2645,49100000.0
2005-05-18 08:41:00,1.26465,1.26474,1.26458,1.26474,110799998.0
2005-05-18 08:42:00,1.26485,1.2649,1.26485,1.2649,46000000.0
2005-05-18 08:43:00,1.2648,1.2648,1.2646,1.26464,81400001.0
2005-05-18 08:44:00,1.26469,1.26483,1.26469,1.26474,73600001.0
2005-05-18 08:45:00,1.26463,1.26463,1.26422,1.26422,78300001.0
2005-05-18 08:46:00,1.26398,1.26426,1.26397,1.26426,81999998.0
2005-05-18 08:47:00,1.26422,1.26441,1.26412,1.26436,133700001.0
2005-05-18 08:48:00,1.2643,1.2643,1.26425,1.26425,7100000.0
2005-05-18 08:49:00,1.2643,1.26435,1.2643,1.26435,29599999.0
2005-05-18 08:50:00,1.26425,1.26429,1.26421,1.26421,94300001.0
2005-05-18 08:51:00,1.26407,1.26407,1.26364,1.26373,177900000.0
2005-05-18 08:52:00,1.26369,1.26369,1.26364,1.26364,72800000.0
2005-05-18 08:53:00,1.26348,1.2635,1.26329,1.26329,95199999.0
2005-05-18 08:54:00,1.26273,1.26338,1.26273,1.26338,39500000.0
2005-05-18 08:55:00,1.26368,1.26375,1.26348,1.2636,96099999.0
2005-05-18 08:56:00,1.2634,1.26345,1.26334,1.26345,104600002.0
2005-05-18 08:57:00,1.26322,1.26329,1.26311,1.26327,135100001.0
2005-05-18 08:58:00,1.26342,1.26355,1.26339,1.26348,168100001.0
2005-05-18 08:59:00,1.26348,1.26351,1.26347,1.26348,35600000.0
2005-05-18 09:00:00,1.26348,1.26355,1.26345,1.26345,35900000.0
2005-05-18 09:01:00,1.26351,1.26359,1.26347,1.26353,164500000.0
2005-05-18 09:02:00,1.26368,1.26387,1.26368,1.2638,92699998.0
2005-05-18 09:03:00,1.2637,1.26375,1.26365,1.2637,74200001.0
2005-05-18 09:04:00,1.26378,1.26395,1.26378,1.2639,118500000.0
2005-05-18 09:05:00,1.26394,1.26394,1.2638,1.26385,164700000.0
2005-05-18 09:06:00,1.26393,1.26402,1.26389,1.26389,121300001.0
2005-05-18 09:07:00,1.26395,1.26406,1.26395,1.26398,93799999.0
2005-05-18 09:08:00,1.264,1.26405,1.26397,1.26405,135499998.0
2005-05-18 09:09:00,1.26396,1.26403,1.26386,1.26403,92200002.0
2005-05-18 09:10:00,1.26409,1.26428,1.26409,1.26427,93500001.0
2005-05-18 09:11:00,1.26428,1.26442,1.26426,1.26432,96000002.0
2005-05-18 09:12:00,1.26443,1.26445,1.26443,1.26445,45699999.0
2005-05-18 09:13:00,1.26438,1.26446,1.26431,1.26433,75600000.0
2005-05-18 09:14:00,1.26429,1.26448,1.26429,1.26442,41600000.0
2005-05-18 09:15:00,1.26432,1.26439,1.2643,1.26435,88800001.0
2005-05-18 09:16:00,1.2644,1.2644,1.26437,1.26437,13200000.0
2005-05-18 09:17:00,1.26439,1.2645,1.26438,1.26442,108400000.0
2005-05-18 09:18:00,1.26447,1.26451,1.26447,1.26451,23900001.0
2005-05-18 09:19:00,1.26469,1.26487,1.26469,1.2648,54600000.0
2005-05-18 09:20:00,1.26468,1.26492,1.26455,1.26492,131300003.0
2005-05-18 09:21:00,1.26508,1.26508,1.26501,1.26503,52100000.0
2005-05-18 09:22:00,1.26507,1.26507,1.265,1.265,32100000.0
2005-05-18 09:23:00,1.26495,1.265,1.26495,1.265,28700000.0
2005-05-18 09:24:00,1.2651,1.26536,1.26507,1.2653,162000000.0
2005-05-18 09:25:00,1.26541,1.26547,1.26523,1.2653,98199999.0
2005-05-18 09:26:00,1.26518,1.2653,1.26513,1.2652,89299999.0
2005-05-18 09:27:00,1.2652,1.26525,1.2652,1.2652,7200000.0
2005-05-18 09:28:00,1.26525,1.26525,1.26517,1.2652,7300000.0
2005-05-18 09:29:00,1.2638,1.26489,1.2638,1.26476,84700000.0
2005-05-18 09:30:00,1.2648,1.2648,1.26439,1.26442,108700001.0
2005-05-18 09:31:00,1.26443,1.26443,1.26425,1.26425,28500001.0
2005-05-18 09:32:00,1.26417,1.26422,1.26367,1.26407,84299999.0
2005-05-18 09:33:00,1.26438,1.26448,1.26429,1.26448,81700000.0
2005-05-18 09:34:00,1.26447,1.26455,1.26446,1.26455,44899999.0
2005-05-18 09:35:00,1.26459,1.26459,1.26455,1.26457,31100000.0
2005-05-18 09:36:00,1.26452,1.26452,1.26436,1.26444,124300000.0
2005-05-18 09:37:00,1.26452,1.26458,1.26438,1.2644,122700001.0
2005-05-18 09:38:00,1.2645,1.26455,1.26443,1.2645,21300000.0
2005-05-18 09:39:00,1.2645,1.26455,1.26445,1.26452,122700000.0
2005-05-18 09:40:00,1.26444,1.26451,1.26444,1.26451,19900000.0
2005-05-18 09:41:00,1.26442,1.2645,1.26442,1.26445,81300001.0
2005-05-18 09:42:00,1.26455,1.26455,1.26447,1.26455,106199999.0
2005-05-18 09:43:00,1.26458,1.26462,1.26452,1.26452,50599999.0
2005-05-18 09:44:00,1.26452,1.26465,1.26446,1.26454,162800000.0
2005-05-18 09:45:00,1.2645,1.2645,1.26445,1.26445,44500001.0
2005-05-18 09:46:00,1.26455,1.26455,1.26455,1.26455,8800000.0
2005-05-18 09:47:00,1.26438,1.26438,1.26428,1.26438,66100000.0
2005-05-18 09:48:00,1.2644,1.2644,1.26438,1.26438,29900000.0
2005-05-18 09:49:00,1.26442,1.26442,1.2644,1.2644,16900000.0
2005-05-18 09:50:00,1.26435,1.26443,1.26435,1.26438,36699999.0
2005-05-18 09:51:00,1.26441,1.26441,1.26435,1.26439,43800001.0
2005-05-18 09:52:00,1.26422,1.26432,1.26422,1.26428,107900001.0
2005-05-18 09:53:00,1.26429,1.26429,1.26416,1.26422,38199999.0
2005-05-18 09:54:00,1.2639,1.2639,1.26322,1.26328,44900000.0
2005-05-18 09:55:00,1.26344,1.26366,1.26315,1.26366,91799999.0
2005-05-18 09:56:00,1.2637,1.264,1.2637,1.26392,148300001.0
2005-05-18 09:57:00,1.26344,1.26345,1.26311,1.26338,163700000.0
2005-05-18 09:58:00,1.26293,1.26319,1.26273,1.26273,128800001.0
2005-05-18 09:59:00,1.26275,1.26287,1.26267,1.26287,117700004.0
2005-05-18 10:00:00,1.2628,1.2628,1.26271,1.26278,153800000.0
2005-05-18 10:01:00,1.26276,1.26296,1.26266,1.26266,82000001.0
2005-05-18 10:02:00,1.26256,1.26267,1.26256,1.2626,227300000.0
2005-05-18 10:03:00,1.26272,1.26275,1.26247,1.26247,50400000.0
2005-05-18 10:04:00,1.26245,1.26245,1.26232,1.26235,88500001.0
2005-05-18 10:05:00,1.26251,1.26251,1.26246,1.26246,31100001.0
2005-05-18 10:06:00,1.26258,1.26271,1.2625,1.26271,109499999.0
2005-05-18 10:07:00,1.26253,1.26262,1.26253,1.26255,57200000.0
2005-05-18 10:08:00,1.26246,1.26254,1.26241,1.2625,129900000.0
2005-05-18 10:09:00,1.2625,1.26258,1.2625,1.26258,149399996.0
2005-05-18 10:10:00,1.26223,1.26241,1.26219,1.26241,107799999.0
2005-05-18 10:11:00,1.26239,1.26239,1.26232,1.26232,52000002.0
2005-05-18 10:12:00,1.26224,1.2625,1.26224,1.2625,119699998.0
2005-05-18 10:13:00,1.26253,1.26261,1.26248,1.26248,67299999.0
2005-05-18 10:14:00,1.26247,1.26247,1.26232,1.26235,55100000.0
2005-05-18 10:15:00,1.26245,1.26245,1.2623,1.26235,120689996.0
2005-05-18 10:16:00,1.26245,1.26248,1.2623,1.2623,132800002.0
2005-05-18 10:17:00,1.26234,1.26238,1.26231,1.26233,131000000.0
2005-05-18 10:18:00,1.26226,1.26251,1.26217,1.2625,205099996.0
2005-05-18 10:19:00,1.26242,1.26263,1.26242,1.26263,49100001.0
2005-05-18 10:20:00,1.26266,1.26268,1.26254,1.26259,71200000.0
2005-05-18 10:21:00,1.26242,1.26248,1.26221,1.26248,130099999.0
2005-05-18 10:22:00,1.26242,1.26246,1.26229,1.26245,127499999.0
2005-05-18 10:23:00,1.26256,1.26256,1.2624,1.2624,36700000.0
2005-05-18 10:24:00,1.2625,1.26251,1.26239,1.26243,141399999.0
2005-05-18 10:25:00,1.26252,1.26252,1.26235,1.26248,164400002.0
2005-05-18 10:26:00,1.26246,1.26246,1.2623,1.2623,45899999.0
2005-05-18 10:27:00,1.26245,1.26258,1.26245,1.2625,74800001.0
2005-05-18 10:28:00,1.26258,1.26268,1.2624,1.26245,114300002.0
2005-05-18 10:29:00,1.26267,1.26276,1.26253,1.26258,136399999.0
2005-05-18 10:30:00,1.26263,1.26263,1.26253,1.26253,58400001.0
2005-05-18 10:31:00,1.26246,1.26263,1.26246,1.26258,210099997.0
2005-05-18 10:32:00,1.26259,1.26264,1.26241,1.26264,116499997.0
2005-05-18 10:33:00,1.26262,1.26262,1.26248,1.2625,88299999.0
2005-05-18 10:34:00,1.26256,1.26262,1.26249,1.26258,151499997.0
2005-05-18 10:35:00,1.26262,1.26275,1.26262,1.2627,126700003.0
2005-05-18 10:36:00,1.26273,1.26276,1.26256,1.26256,222700004.0
2005-05-18 10:37:00,1.26245,1.26255,1.26245,1.2625,51300001.0
2005-05-18 10:38:00,1.2626,1.2626,1.26241,1.26241,105600000.0
2005-05-18 10:39:00,1.26246,1.26246,1.26232,1.26232,76600000.0
2005-05-18 10:40:00,1.26233,1.2624,1.26233,1.2624,76400002.0
2005-05-18 10:41:00,1.26236,1.26241,1.26228,1.26237,85600001.0
2005-05-18 10:42:00,1.26258,1.26258,1.26252,1.26258,25400000.0
2005-05-18 10:43:00,1.26252,1.26252,1.26236,1.26242,30800000.0
2005-05-18 10:44:00,1.26232,1.26241,1.2623,1.2624,86200000.0
2005-05-18 10:45:00,1.2624,1.2624,1.26214,1.26218,70699999.0
2005-05-18 10:46:00,1.26218,1.26228,1.26215,1.2622,146700000.0
2005-05-18 10:47:00,1.26218,1.26234,1.26218,1.26234,53999999.0
2005-05-18 10:48:00,1.26232,1.26252,1.26232,1.26233,215300003.0
2005-05-18 10:49:00,1.26234,1.26243,1.26226,1.26237,89700000.0
2005-05-18 10:50:00,1.26232,1.26235,1.2622,1.26235,149900000.0
2005-05-18 10:51:00,1.26232,1.26235,1.26225,1.26235,248199999.0
2005-05-18 10:52:00,1.2623,1.26234,1.26229,1.26229,56600000.0
2005-05-18 10:53:00,1.26243,1.26261,1.26243,1.26261,103000000.0
2005-05-18 10:54:00,1.26269,1.26273,1.26261,1.26267,103399999.0
2005-05-18 10:55:00,1.26264,1.26272,1.26264,1.26265,199600002.0
2005-05-18 10:56:00,1.26275,1.26304,1.26275,1.263,92799997.0
2005-05-18 10:57:00,1.2627,1.26283,1.26252,1.26252,94590002.0
2005-05-18 10:58:00,1.26259,1.26283,1.26247,1.26283,90100001.0
2005-05-18 10:59:00,1.26292,1.26292,1.26282,1.26282,27399999.0
2005-05-18 11:00:00,1.26275,1.26286,1.26275,1.26286,128900002.0
2005-05-18 11:01:00,1.26284,1.26298,1.26284,1.26298,78099999.0
2005-05-18 11:02:00,1.26285,1.26285,1.26253,1.26253,129600000.0
2005-05-18 11:03:00,1.26263,1.26281,1.26263,1.26278,106000000.0
2005-05-18 11:04:00,1.26274,1.26285,1.26269,1.26285,91899997.0
2005-05-18 11:05:00,1.26271,1.26302,1.26271,1.26302,85400000.0
2005-05-18 11:06:00,1.26287,1.26321,1.26284,1.26284,142500000.0
2005-05-18 11:07:00,1.26279,1.26315,1.26271,1.26315,92600001.0
2005-05-18 11:08:00,1.26317,1.26318,1.26307,1.26318,136700001.0
2005-05-18 11:09:00,1.26293,1.26307,1.26293,1.26307,44200002.0
2005-05-18 11:10:00,1.26308,1.26314,1.263,1.26314,68000001.0
2005-05-18 11:11:00,1.2631,1.26331,1.26309,1.26331,113700001.0
2005-05-18 11:12:00,1.26327,1.26353,1.26327,1.26339,211299997.0
2005-05-18 11:13:00,1.26343,1.26348,1.26341,1.26343,89499998.0
2005-05-18 11:14:00,1.2633,1.2633,1.26313,1.26321,70400002.0
2005-05-18 11:15:00,1.26296,1.26297,1.2628,1.2629,223000000.0
2005-05-18 11:16:00,1.26292,1.26302,1.26292,1.26298,175400000.0
2005-05-18 11:17:00,1.26288,1.26295,1.2628,1.26295,103799998.0
2005-05-18 11:18:00,1.26301,1.26301,1.26273,1.26292,93600000.0
2005-05-18 11:19:00,1.26298,1.26301,1.26291,1.26293,104500002.0
2005-05-18 11:20:00,1.26304,1.2631,1.26303,1.26303,120000000.0
2005-05-18 11:21:00,1.26306,1.26306,1.26295,1.26295,92400003.0
2005-05-18 11:22:00,1.26273,1.26298,1.26273,1.26298,94799999.0
2005-05-18 11:23:00,1.263,1.26305,1.26295,1.26295,71000002.0
2005-05-18 11:24:00,1.26297,1.26308,1.26297,1.26308,45400001.0
2005-05-18 11:25:00,1.26315,1.26315,1.26305,1.2631,123100004.0
2005-05-18 11:26:00,1.26307,1.26313,1.26303,1.26313,88700001.0
2005-05-18 11:27:00,1.263,1.26302,1.26293,1.263,148299998.0
2005-05-18 11:28:00,1.26298,1.26301,1.26288,1.26292,89200001.0
2005-05-18 11:29:00,1.26273,1.26285,1.26273,1.26274,45700000.0
2005-05-18 11:30:00,1.2628,1.26282,1.26275,1.2628,161799998.0
2005-05-18 11:31:00,1.2628,1.26285,1.26277,1.26285,61000000.0
2005-05-18 11:32:00,1.26274,1.26274,1.26237,1.26242,148000000.0
2005-05-18 11:33:00,1.26217,1.26257,1.26217,1.26257,50800000.0
2005-05-18 11:34:00,1.26259,1.26272,1.26253,1.2626,136500003.0
2005-05-18 11:35:00,1.26277,1.2631,1.26277,1.26297,126499998.0
2005-05-18 11:36:00,1.26295,1.26311,1.26276,1.2628,138899999.0
2005-05-18 11:37:00,1.26299,1.26302,1.26284,1.26284,73100001.0
2005-05-18 11:38:00,1.26267,1.26294,1.26267,1.26294,106500001.0
2005-05-18 11:39:00,1.26268,1.26313,1.26268,1.26313,86899998.0
2005-05-18 11:40:00,1.26293,1.263,1.26287,1.26298,92100002.0
2005-05-18 11:41:00,1.26302,1.26302,1.26285,1.26295,125000002.0
2005-05-18 11:42:00,1.26296,1.26296,1.26285,1.26285,139099999.0
2005-05-18 11:43:00,1.26294,1.26336,1.26294,1.26336,137400002.0
2005-05-18 11:44:00,1.26288,1.26321,1.26288,1.26321,44099999.0
2005-05-18 11:45:00,1.26335,1.26335,1.2633,1.2633,63900001.0
2005-05-18 11:46:00,1.26358,1.26398,1.26358,1.26382,105700001.0
2005-05-18 11:47:00,1.26329,1.26329,1.26277,1.26316,87899999.0
2005-05-18 11:48:00,1.26347,1.26391,1.26347,1.26367,28700001.0
2005-05-18 11:49:00,1.26335,1.26359,1.26335,1.26359,76999999.0
2005-05-18 11:50:00,1.26371,1.2639,1.26371,1.26388,172800004.0
2005-05-18 11:51:00,1.26403,1.26403,1.26385,1.26385,113700001.0
2005-05-18 11:52:00,1.26397,1.26397,1.26379,1.26395,213199996.0
2005-05-18 11:53:00,1.26397,1.26415,1.26397,1.26405,127100000.0
2005-05-18 11:54:00,1.26418,1.2642,1.26415,1.26418,143700002.0
2005-05-18 11:55:00,1.26422,1.26422,1.26405,1.26418,97300000.0
2005-05-18 11:56:00,1.2642,1.2642,1.26412,1.2642,39900000.0
2005-05-18 11:57:00,1.26425,1.26448,1.26425,1.26435,170100000.0
2005-05-18 11:58:00,1.26432,1.26434,1.26425,1.26425,19500000.0
2005-05-18 11:59:00,1.2643,1.26435,1.26428,1.2643,131300001.0
2005-05-18 12:00:00,1.26432,1.26432,1.26419,1.26428,90400000.0
2005-05-18 12:01:00,1.2643,1.2643,1.26422,1.26425,44800000.0
2005-05-18 12:02:00,1.2643,1.26443,1.2643,1.2644,78800000.0
2005-05-18 12:03:00,1.26447,1.2645,1.26443,1.26443,100199998.0
2005-05-18 12:04:00,1.26448,1.26448,1.26438,1.26442,34100000.0
2005-05-18 12:05:00,1.26442,1.2645,1.26437,1.26437,60600000.0
2005-05-18 12:06:00,1.26445,1.26445,1.26435,1.26435,50799998.0
2005-05-18 12:07:00,1.2644,1.2644,1.26435,1.26435,37700000.0
2005-05-18 12:08:00,1.26443,1.26445,1.2643,1.26445,190099999.0
2005-05-18 12:09:00,1.26441,1.2645,1.26439,1.2645,95000001.0
2005-05-18 12:10:00,1.26436,1.26439,1.26436,1.26439,35900000.0
2005-05-18 12:11:00,1.26426,1.26439,1.26426,1.26439,136200000.0
2005-05-18 12:12:00,1.26435,1.26445,1.26424,1.26424,152900002.0
2005-05-18 12:13:00,1.26418,1.26438,1.26418,1.26435,139300000.0
2005-05-18 12:14:00,1.2644,1.26442,1.26435,1.26435,15100000.0
2005-05-18 12:15:00,1.26435,1.26443,1.26425,1.2643,89700000.0
2005-05-18 12:16:00,1.26432,1.26437,1.26416,1.26429,119800000.0
2005-05-18 12:17:00,1.26439,1.26451,1.26438,1.26447,65599999.0
2005-05-18 12:18:00,1.26454,1.26478,1.26454,1.2647,95900001.0
2005-05-18 12:19:00,1.26458,1.26491,1.26458,1.2649,149500001.0
2005-05-18 12:20:00,1.26467,1.26485,1.2646,1.2646,76400002.0
2005-05-18 12:21:00,1.26457,1.26457,1.26429,1.26429,207699993.0
2005-05-18 12:22:00,1.26395,1.26403,1.26377,1.26398,71700000.0
2005-05-18 12:23:00,1.26399,1.26399,1.26382,1.26395,63399999.0
2005-05-18 12:24:00,1.26398,1.26398,1.26388,1.26388,22500000.0
2005-05-18 12:25:00,1.26397,1.26404,1.26391,1.26391,171300001.0
2005-05-18 12:26:00,1.26395,1.26395,1.26367,1.26369,85100001.0
2005-05-18 12:27:00,1.26375,1.26375,1.26359,1.26374,109600001.0
2005-05-18 12:28:00,1.26366,1.26368,1.26359,1.26362,121900000.0
2005-05-18 12:29:00,1.26366,1.2637,1.2636,1.2636,74200002.0
2005-05-18 12:30:00,1.26324,1.26371,1.2629,1.26371,59000001.0
2005-05-18 12:31:00,1.26253,1.26358,1.26253,1.26358,160399999.0
2005-05-18 12:32:00,1.2635,1.2635,1.26337,1.26342,102200000.0
2005-05-18 12:33:00,1.26348,1.26367,1.26344,1.2635,122600002.0
2005-05-18 12:34:00,1.26345,1.26355,1.26345,1.26345,180299997.0
2005-05-18 12:35:00,1.26355,1.26355,1.26345,1.26345,15200000.0
2005-05-18 12:36:00,1.26355,1.26357,1.26355,1.26357,51100000.0
2005-05-18 12:37:00,1.26361,1.26396,1.26361,1.26389,84600001.0
2005-05-18 12:38:00,1.2637,1.26385,1.26364,1.26385,18800000.0
2005-05-18 12:39:00,1.2639,1.2639,1.26373,1.26385,42700000.0
2005-05-18 12:40:00,1.26372,1.26372,1.26353,1.26369,104800000.0
2005-05-18 12:41:00,1.26372,1.26379,1.26372,1.26379,112099999.0
2005-05-18 12:42:00,1.2638,1.26385,1.26375,1.2638,140099997.0
2005-05-18 12:43:00,1.26377,1.26384,1.26377,1.26381,67899999.0
2005-05-18 12:44:00,1.26372,1.26377,1.26358,1.26377,124200003.0
2005-05-18 12:45:00,1.26375,1.26375,1.26357,1.26369,117500002.0
2005-05-18 12:46:00,1.2638,1.26385,1.2638,1.26385,46600000.0
2005-05-18 12:47:00,1.2639,1.26398,1.26374,1.26383,151200001.0
2005-05-18 12:48:00,1.2639,1.2639,1.26368,1.26385,57300000.0
2005-05-18 12:49:00,1.2639,1.2639,1.26382,1.26382,3200000.0
2005-05-18 12:50:00,1.26402,1.2641,1.2638,1.26388,97499999.0
2005-05-18 12:51:00,1.26386,1.26386,1.26377,1.26382,80899999.0
2005-05-18 12:52:00,1.26374,1.26387,1.26374,1.26387,51900000.0
2005-05-18 12:53:00,1.26395,1.26425,1.26392,1.26425,92200000.0
2005-05-18 12:54:00,1.26433,1.26433,1.26427,1.26427,46300000.0
2005-05-18 12:55:00,1.26424,1.2644,1.26414,1.26416,91800000.0
2005-05-18 12:56:00,1.26432,1.26442,1.26431,1.26439,99900000.0
2005-05-18 12:57:00,1.26438,1.26438,1.2643,1.26434,34400000.0
2005-05-18 12:58:00,1.26429,1.26442,1.26429,1.26432,149100002.0
2005-05-18 12:59:00,1.26438,1.26455,1.26436,1.26455,148599998.0
2005-05-18 13:00:00,1.26457,1.26465,1.26421,1.26435,102699999.0
2005-05-18 13:01:00,1.26455,1.26455,1.26445,1.26455,63199999.0
2005-05-18 13:02:00,1.26452,1.26455,1.26434,1.26441,77800001.0
2005-05-18 13:03:00,1.26437,1.2645,1.26437,1.2645,13700000.0
2005-05-18 13:04:00,1.26447,1.26455,1.26427,1.26432,102800000.0
2005-05-18 13:05:00,1.26427,1.26427,1.26414,1.26421,178499995.0
2005-05-18 13:06:00,1.2642,1.26425,1.26418,1.2642,34300000.0
2005-05-18 13:07:00,1.26431,1.26435,1.26428,1.26432,91300001.0
2005-05-18 13:08:00,1.26438,1.26443,1.2643,1.26432,75000001.0
2005-05-18 13:09:00,1.2643,1.26454,1.26428,1.26451,143199997.0
2005-05-18 13:10:00,1.2643,1.26435,1.2643,1.26435,34100001.0
2005-05-18 13:11:00,1.26434,1.26434,1.26421,1.26421,14500000.0
2005-05-18 13:12:00,1.26417,1.26417,1.26417,1.26417,20900000.0
2005-05-18 13:13:00,1.26424,1.26453,1.26417,1.26453,55299999.0
2005-05-18 13:14:00,1.26417,1.26417,1.26412,1.26412,40600000.0
2005-05-18 13:15:00,1.26409,1.26438,1.26409,1.26438,90599998.0
2005-05-18 13:16:00,1.26435,1.26435,1.26431,1.26431,4000000.0
2005-05-18 13:17:00,1.26437,1.26437,1.26423,1.26423,88699999.0
2005-05-18 13:18:00,1.26428,1.26429,1.26428,1.26429,3200000.0
2005-05-18 13:19:00,1.26427,1.26427,1.26422,1.26422,26400000.0
2005-05-18 13:20:00,1.26413,1.26417,1.26407,1.26417,112400002.0
2005-05-18 13:21:00,1.26417,1.26434,1.26402,1.26422,102200000.0
2005-05-18 13:22:00,1.26419,1.26432,1.26419,1.26422,105600003.0
2005-05-18 13:23:00,1.26403,1.26419,1.2638,1.2638,77400000.0
2005-05-18 13:24:00,1.26406,1.26445,1.26384,1.26445,164300001.0
2005-05-18 13:25:00,1.26413,1.26413,1.26395,1.26405,33000000.0
2005-05-18 13:26:00,1.26407,1.26436,1.26396,1.26407,97500001.0
2005-05-18 13:27:00,1.26407,1.26407,1.26396,1.26407,82900001.0
2005-05-18 13:28:00,1.26409,1.26409,1.264,1.26406,124100000.0
2005-05-18 13:29:00,1.264,1.26436,1.26388,1.26426,124900001.0
2005-05-18 13:30:00,1.26401,1.26423,1.26397,1.26423,58200000.0
2005-05-18 13:31:00,1.26402,1.26407,1.26395,1.26395,19200000.0
2005-05-18 13:32:00,1.264,1.264,1.26398,1.26398,16900000.0
2005-05-18 13:33:00,1.26409,1.26424,1.26405,1.26424,59300000.0
2005-05-18 13:34:00,1.26424,1.26441,1.26424,1.26433,123200003.0
2005-05-18 13:35:00,1.26437,1.26445,1.26429,1.26445,132400000.0
2005-05-18 13:36:00,1.26438,1.26438,1.26434,1.26435,97200000.0
2005-05-18 13:37:00,1.26426,1.26426,1.26417,1.26419,63700002.0
2005-05-18 13:38:00,1.26417,1.26423,1.26417,1.2642,93100004.0
2005-05-18 13:39:00,1.26441,1.26449,1.26441,1.26449,18400000.0
2005-05-18 13:40:00,1.26457,1.26457,1.26449,1.26452,84900001.0
2005-05-18 13:41:00,1.26435,1.2645,1.26435,1.26438,74300002.0
2005-05-18 13:42:00,1.26442,1.26442,1.26419,1.26432,129800002.0
2005-05-18 13:43:00,1.26447,1.26452,1.26438,1.26438,110500002.0
2005-05-18 13:44:00,1.26434,1.26443,1.26426,1.26433,46300001.0
2005-05-18 13:45:00,1.26443,1.26454,1.26442,1.26454,104800000.0
2005-05-18 13:46:00,1.26445,1.26445,1.26421,1.26444,74400000.0
2005-05-18 13:47:00,1.26418,1.26453,1.26418,1.26453,121900000.0
2005-05-18 13:48:00,1.26454,1.26454,1.26439,1.26443,108700001.0
2005-05-18 13:49:00,1.26448,1.26448,1.26438,1.26438,36700000.0
2005-05-18 13:50:00,1.26441,1.26447,1.26433,1.26433,109599998.0
2005-05-18 13:51:00,1.26444,1.2645,1.26427,1.26427,85399997.0
2005-05-18 13:52:00,1.26435,1.26445,1.26435,1.2644,94100002.0
2005-05-18 13:53:00,1.26437,1.26438,1.26428,1.26438,101199998.0
2005-05-18 13:54:00,1.26435,1.26455,1.26435,1.2645,63700000.0
2005-05-18 13:55:00,1.2644,1.2644,1.26415,1.26417,152200002.0
2005-05-18 13:56:00,1.26416,1.26435,1.26414,1.26435,139699999.0
2005-05-18 13:57:00,1.26435,1.26445,1.2642,1.2644,164500000.0
2005-05-18 13:58:00,1.26432,1.26436,1.26432,1.26433,40500000.0
2005-05-18 13:59:00,1.26443,1.26451,1.26443,1.2645,65300002.0
2005-05-18 14:00:00,1.26467,1.26505,1.26467,1.26501,65900001.0
2005-05-18 14:01:00,1.26515,1.26515,1.26469,1.26486,67000000.0
2005-05-18 14:02:00,1.26504,1.26512,1.26498,1.26512,138499996.0
2005-05-18 14:03:00,1.26508,1.26555,1.26508,1.26555,167699995.0
2005-05-18 14:04:00,1.2654,1.26544,1.26451,1.26526,94500000.0
2005-05-18 14:05:00,1.26522,1.26522,1.26446,1.26515,92700001.0
2005-05-18 14:06:00,1.26492,1.26492,1.26433,1.26468,76100000.0
2005-05-18 14:07:00,1.26483,1.26492,1.26475,1.26482,115300001.0
2005-05-18 14:08:00,1.2648,1.26523,1.26479,1.26523,107299999.0
2005-05-18 14:09:00,1.26533,1.26535,1.26533,1.26535,35500000.0
2005-05-18 14:10:00,1.26549,1.26558,1.26545,1.26558,144800000.0
2005-05-18 14:11:00,1.26545,1.26545,1.26512,1.26535,106500000.0
2005-05-18 14:12:00,1.26541,1.26581,1.26537,1.26581,107499998.0
2005-05-18 14:13:00,1.26575,1.26578,1.26566,1.26578,64000000.0
2005-05-18 14:14:00,1.26574,1.26578,1.26564,1.26565,95400001.0
2005-05-18 14:15:00,1.26565,1.26585,1.26565,1.26583,70100000.0
2005-05-18 14:16:00,1.2659,1.2659,1.26561,1.26577,54300001.0
2005-05-18 14:17:00,1.26576,1.2659,1.26574,1.26584,108600000.0
2005-05-18 14:18:00,1.26571,1.26582,1.26571,1.26575,54299999.0
2005-05-18 14:19:00,1.2659,1.2659,1.26568,1.26575,128599999.0
2005-05-18 14:20:00,1.26577,1.2661,1.26577,1.26607,91700000.0
2005-05-18 14:21:00,1.26614,1.26625,1.26603,1.26616,96499999.0
2005-05-18 14:22:00,1.26612,1.26627,1.26598,1.26598,74600000.0
2005-05-18 14:23:00,1.26626,1.26629,1.26602,1.26602,52100000.0
2005-05-18 14:24:00,1.266,1.266,1.26574,1.26579,74499999.0
2005-05-18 14:25:00,1.2657,1.2657,1.2656,1.26562,67600000.0
2005-05-18 14:26:00,1.2657,1.26586,1.26567,1.26569,110999999.0
2005-05-18 14:27:00,1.26568,1.26569,1.2656,1.26562,86500001.0
2005-05-18 14:28:00,1.26553,1.26566,1.26545,1.26566,111399998.0
2005-05-18 14:29:00,1.26541,1.26541,1.26473,1.26473,69200000.0
2005-05-18 14:30:00,1.26507,1.26507,1.26376,1.26423,112800001.0
2005-05-18 14:31:00,1.26432,1.26454,1.26368,1.26454,150399997.0
2005-05-18 14:32:00,1.26488,1.26501,1.26475,1.26497,155800001.0
2005-05-18 14:33:00,1.26503,1.26517,1.26503,1.26506,45400001.0
2005-05-18 14:34:00,1.26538,1.2654,1.26521,1.26535,121500000.0
2005-05-18 14:35:00,1.26518,1.26518,1.26472,1.26472,130400002.0
2005-05-18 14:36:00,1.26485,1.26485,1.2645,1.26466,126600001.0
2005-05-18 14:37:00,1.26469,1.26491,1.26469,1.26484,64699999.0
2005-05-18 14:38:00,1.2648,1.26487,1.26468,1.26487,155799997.0
2005-05-18 14:39:00,1.26464,1.26464,1.26428,1.26441,116099999.0
2005-05-18 14:40:00,1.26455,1.26456,1.26416,1.26418,64900000.0
2005-05-18 14:41:00,1.2642,1.2642,1.26385,1.26394,131500002.0
2005-05-18 14:42:00,1.2639,1.2639,1.26357,1.26357,116500000.0
2005-05-18 14:43:00,1.26361,1.26361,1.26345,1.2635,79500000.0
2005-05-18 14:44:00,1.26362,1.26378,1.26362,1.26378,229799999.0
2005-05-18 14:45:00,1.26385,1.26385,1.2637,1.26373,114400000.0
2005-05-18 14:46:00,1.26368,1.26388,1.26368,1.26388,148900004.0
2005-05-18 14:47:00,1.26379,1.26379,1.26371,1.26371,8800000.0
2005-05-18 14:48:00,1.26368,1.26368,1.26355,1.26357,43500000.0
2005-05-18 14:49:00,1.26355,1.26362,1.26342,1.26358,209699999.0
2005-05-18 14:50:00,1.2633,1.26337,1.26313,1.26313,102200000.0
2005-05-18 14:51:00,1.263,1.263,1.26282,1.26282,80300000.0
2005-05-18 14:52:00,1.26297,1.26308,1.26282,1.26282,127500001.0
2005-05-18 14:53:00,1.26301,1.26301,1.26277,1.2628,43200000.0
2005-05-18 14:54:00,1.26262,1.26274,1.26234,1.26238,73300000.0
2005-05-18 14:55:00,1.26234,1.2626,1.26222,1.2626,132000001.0
2005-05-18 14:56:00,1.26262,1.26282,1.26258,1.26272,105600005.0
2005-05-18 14:57:00,1.26285,1.26308,1.26285,1.26308,59200001.0
2005-05-18 14:58:00,1.26318,1.26325,1.26309,1.26315,75100000.0
2005-05-18 14:59:00,1.26318,1.26323,1.26302,1.26308,55400001.0
2005-05-18 15:00:00,1.26308,1.26331,1.26306,1.2633,164700004.0
2005-05-18 15:01:00,1.26363,1.2638,1.26345,1.26356,103599999.0
2005-05-18 15:02:00,1.2638,1.26393,1.26362,1.26393,173000002.0
2005-05-18 15:03:00,1.26382,1.26399,1.2638,1.26391,93399999.0
2005-05-18 15:04:00,1.26405,1.26414,1.2639,1.26401,116199999.0
2005-05-18 15:05:00,1.26403,1.26405,1.26393,1.264,81699998.0
2005-05-18 15:06:00,1.26397,1.26397,1.26391,1.26391,192600004.0
2005-05-18 15:07:00,1.26402,1.26412,1.26397,1.26397,134899999.0
2005-05-18 15:08:00,1.26403,1.26444,1.26391,1.26444,34400000.0
2005-05-18 15:09:00,1.26462,1.26463,1.26437,1.26454,128400000.0
2005-05-18 15:10:00,1.26457,1.26458,1.26452,1.26454,44699999.0
2005-05-18 15:11:00,1.26445,1.26445,1.26419,1.2642,77500000.0
2005-05-18 15:12:00,1.26422,1.26422,1.26401,1.26402,80600000.0
2005-05-18 15:13:00,1.26412,1.26426,1.26404,1.26417,151300001.0
2005-05-18 15:14:00,1.26415,1.26423,1.2641,1.26416,79200000.0
2005-05-18 15:15:00,1.26446,1.26448,1.26435,1.26448,129600000.0
2005-05-18 15:16:00,1.26447,1.2646,1.26447,1.26448,113400000.0
2005-05-18 15:17:00,1.26457,1.26457,1.26431,1.26441,93200001.0
2005-05-18 15:18:00,1.26447,1.26447,1.26409,1.26409,163700001.0
2005-05-18 15:19:00,1.26401,1.26421,1.26401,1.2641,76100001.0
2005-05-18 15:20:00,1.26413,1.26438,1.26412,1.26438,150700002.0
2005-05-18 15:21:00,1.26429,1.26429,1.26408,1.2642,125899999.0
2005-05-18 15:22:00,1.26418,1.2642,1.26405,1.26405,54699999.0
2005-05-18 15:23:00,1.26415,1.26422,1.26364,1.26364,41700001.0
2005-05-18 15:24:00,1.26372,1.26385,1.26364,1.26375,93599999.0
2005-05-18 15:25:00,1.26349,1.26349,1.26302,1.26302,62300001.0
2005-05-18 15:26:00,1.263,1.26307,1.26267,1.26267,92000001.0
2005-05-18 15:27:00,1.26268,1.26308,1.26259,1.26308,201100000.0
2005-05-18 15:28:00,1.26313,1.26349,1.26312,1.26341,133300000.0
2005-05-18 15:29:00,1.26344,1.26358,1.2634,1.26356,135799999.0
2005-05-18 15:30:00,1.26338,1.26338,1.26317,1.26326,81600000.0
2005-05-18 15:31:00,1.26322,1.26324,1.2631,1.2631,18400000.0
2005-05-18 15:32:00,1.2631,1.26327,1.2631,1.26323,115299999.0
2005-05-18 15:33:00,1.2632,1.26327,1.26311,1.26327,96500001.0
2005-05-18 15:34:00,1.26323,1.26323,1.26291,1.26293,132000003.0
2005-05-18 15:35:00,1.26279,1.26282,1.26275,1.2628,127999999.0
2005-05-18 15:36:00,1.26272,1.26316,1.26272,1.26316,229100002.0
2005-05-18 15:37:00,1.26312,1.26337,1.26304,1.26337,105499998.0
2005-05-18 15:38:00,1.26348,1.26365,1.26338,1.26365,110899998.0
2005-05-18 15:39:00,1.26362,1.26369,1.26348,1.26358,59399999.0
2005-05-18 15:40:00,1.26367,1.26387,1.26367,1.26381,71299999.0
2005-05-18 15:41:00,1.26374,1.26384,1.26368,1.2637,182500003.0
2005-05-18 15:42:00,1.26374,1.26376,1.26356,1.26366,114500002.0
2005-05-18 15:43:00,1.26376,1.2638,1.26364,1.26368,175299999.0
2005-05-18 15:44:00,1.26361,1.26361,1.26348,1.26349,75100000.0
2005-05-18 15:45:00,1.26335,1.26335,1.26322,1.26323,67000001.0
2005-05-18 15:46:00,1.26307,1.26312,1.26284,1.26298,97500000.0
2005-05-18 15:47:00,1.26295,1.26305,1.26295,1.263,66700001.0
2005-05-18 15:48:00,1.2632,1.26331,1.26294,1.26294,102700002.0
2005-05-18 15:49:00,1.26288,1.26299,1.26274,1.26287,75600000.0
2005-05-18 15:50:00,1.26287,1.26287,1.26269,1.26285,101100002.0
2005-05-18 15:51:00,1.26285,1.26285,1.26269,1.26279,43200000.0
2005-05-18 15:52:00,1.26272,1.26286,1.26271,1.26275,85500001.0
2005-05-18 15:53:00,1.26275,1.26275,1.26264,1.26271,94400000.0
2005-05-18 15:54:00,1.26279,1.26292,1.26274,1.26274,145500002.0
2005-05-18 15:55:00,1.2628,1.26291,1.26272,1.26278,130900001.0
2005-05-18 15:56:00,1.26277,1.26284,1.26253,1.26253,157399998.0
2005-05-18 15:57:00,1.26233,1.26233,1.26217,1.26217,77800000.0
2005-05-18 15:58:00,1.26211,1.26211,1.26132,1.26132,93400000.0
2005-05-18 15:59:00,1.26132,1.26187,1.26132,1.26187,150500002.0
2005-05-18 16:00:00,1.26178,1.26178,1.26146,1.26149,105700001.0
2005-05-18 16:01:00,1.26155,1.26155,1.26124,1.26125,108300000.0
2005-05-18 16:02:00,1.2612,1.2612,1.26103,1.26111,73400001.0
2005-05-18 16:03:00,1.26129,1.26148,1.26129,1.26141,73400000.0
2005-05-18 16:04:00,1.26119,1.26126,1.26092,1.26092,99699998.0
2005-05-18 16:05:00,1.26096,1.26096,1.26084,1.26084,38799999.0
2005-05-18 16:06:00,1.26068,1.26068,1.2603,1.26038,53900000.0
2005-05-18 16:07:00,1.26047,1.26072,1.26047,1.26066,77600001.0
2005-05-18 16:08:00,1.26048,1.26067,1.26036,1.26067,83400001.0
2005-05-18 16:09:00,1.26064,1.26064,1.26038,1.26039,57400000.0
2005-05-18 16:10:00,1.2606,1.26092,1.2606,1.26091,197400001.0
2005-05-18 16:11:00,1.26093,1.26125,1.26085,1.26125,39600000.0
2005-05-18 16:12:00,1.26127,1.26143,1.26104,1.26143,58000000.0
2005-05-18 16:13:00,1.26136,1.26147,1.26106,1.26128,100499999.0
2005-05-18 16:14:00,1.26139,1.26155,1.26139,1.26151,130800001.0
2005-05-18 16:15:00,1.2615,1.2615,1.26129,1.26146,102599999.0
2005-05-18 16:16:00,1.26156,1.26173,1.26156,1.26171,102399999.0
2005-05-18 16:17:00,1.26179,1.26192,1.26179,1.2618,102500001.0
2005-05-18 16:18:00,1.26192,1.26199,1.26187,1.26197,78900001.0
2005-05-18 16:19:00,1.26183,1.26193,1.26172,1.26193,69400001.0
2005-05-18 16:20:00,1.26185,1.26201,1.26185,1.26201,48500000.0
2005-05-18 16:21:00,1.26209,1.26219,1.26209,1.26218,179600004.0
2005-05-18 16:22:00,1.26218,1.26218,1.26173,1.26173,54500001.0
2005-05-18 16:23:00,1.26184,1.26184,1.2614,1.2614,178999993.0
2005-05-18 16:24:00,1.26158,1.26176,1.26155,1.26159,115000000.0
2005-05-18 16:25:00,1.26153,1.26153,1.26136,1.2614,115799999.0
2005-05-18 16:26:00,1.26125,1.26141,1.26102,1.26141,219599992.0
2005-05-18 16:27:00,1.26138,1.26147,1.2613,1.26147,96100001.0
2005-05-18 16:28:00,1.26142,1.26166,1.2614,1.26166,116699997.0
2005-05-18 16:29:00,1.26169,1.26169,1.26159,1.26159,6400000.0
2005-05-18 16:30:00,1.26175,1.26205,1.26175,1.26205,63199999.0
2005-05-18 16:31:00,1.26215,1.2623,1.26215,1.26227,104699998.0
2005-05-18 16:32:00,1.26227,1.26227,1.26211,1.26211,127699998.0
2005-05-18 16:33:00,1.26201,1.26201,1.26169,1.26169,102800002.0
2005-05-18 16:34:00,1.26172,1.2618,1.26162,1.26162,110999999.0
2005-05-18 16:35:00,1.2617,1.26178,1.26168,1.26178,104200000.0
2005-05-18 16:36:00,1.26174,1.26193,1.26174,1.26193,48799999.0
2005-05-18 16:37:00,1.26193,1.26208,1.26177,1.26208,81800002.0
2005-05-18 16:38:00,1.26208,1.26237,1.26207,1.26207,147700001.0
2005-05-18 16:39:00,1.26215,1.2622,1.26181,1.26197,116700003.0
2005-05-18 16:40:00,1.26207,1.26237,1.26207,1.26237,152600001.0
2005-05-18 16:41:00,1.26224,1.26229,1.26224,1.26229,114400001.0
2005-05-18 16:42:00,1.2622,1.26235,1.2619,1.26233,156800000.0
2005-05-18 16:43:00,1.26258,1.26353,1.26258,1.26349,135699999.0
2005-05-18 16:44:00,1.26332,1.26335,1.26301,1.26302,163100004.0
2005-05-18 16:45:00,1.26304,1.26304,1.26288,1.26295,125700002.0
2005-05-18 16:46:00,1.26302,1.26308,1.26299,1.26303,36400001.0
2005-05-18 16:47:00,1.26293,1.26293,1.26262,1.26269,65899999.0
2005-05-18 16:48:00,1.26262,1.2628,1.26262,1.26273,52199999.0
2005-05-18 16:49:00,1.2627,1.2629,1.26265,1.2629,203699998.0
2005-05-18 16:50:00,1.26275,1.26275,1.26235,1.26241,182299998.0
2005-05-18 16:51:00,1.26228,1.26266,1.26223,1.26266,110600000.0
2005-05-18 16:52:00,1.2628,1.2629,1.26271,1.2629,100200000.0
2005-05-18 16:53:00,1.26277,1.26288,1.26212,1.26212,112399996.0
2005-05-18 16:54:00,1.26218,1.26244,1.26216,1.26244,97300002.0
2005-05-18 16:55:00,1.26249,1.26255,1.26238,1.26248,119499999.0
2005-05-18 16:56:00,1.26255,1.26255,1.26239,1.26245,28700000.0
2005-05-18 16:57:00,1.26245,1.26277,1.26242,1.26277,59200001.0
2005-05-18 16:58:00,1.26256,1.26256,1.26249,1.26249,27300000.0
2005-05-18 16:59:00,1.26213,1.26239,1.26203,1.26203,95999999.0
2005-05-18 17:00:00,1.2616,1.2617,1.2614,1.2617,51700000.0
2005-05-18 17:01:00,1.26182,1.26186,1.26153,1.26155,143600004.0
2005-05-18 17:02:00,1.26153,1.26167,1.26145,1.26165,28800000.0
2005-05-18 17:03:00,1.26175,1.26176,1.26153,1.26162,101000001.0
2005-05-18 17:04:00,1.26152,1.26166,1.26152,1.26156,100400002.0
2005-05-18 17:05:00,1.26156,1.26156,1.26145,1.26149,79400000.0
2005-05-18 17:06:00,1.26157,1.26175,1.26151,1.26151,33700000.0
2005-05-18 17:07:00,1.26146,1.26146,1.2613,1.26134,54800000.0
2005-05-18 17:08:00,1.2613,1.26131,1.26126,1.26129,137400003.0
2005-05-18 17:09:00,1.26127,1.26139,1.26124,1.26133,66600000.0
2005-05-18 17:10:00,1.26127,1.26184,1.26127,1.26184,96400000.0
2005-05-18 17:11:00,1.26172,1.26187,1.26172,1.26187,97400003.0
2005-05-18 17:12:00,1.26195,1.26219,1.26195,1.26219,121699999.0
2005-05-18 17:13:00,1.2622,1.2622,1.26189,1.26189,60799999.0
2005-05-18 17:14:00,1.26194,1.26198,1.26194,1.26198,34700000.0
2005-05-18 17:15:00,1.26193,1.26193,1.26177,1.26177,24100000.0
2005-05-18 17:16:00,1.26177,1.26195,1.26177,1.26195,88100001.0
2005-05-18 17:17:00,1.26194,1.26196,1.26189,1.26192,44099999.0
2005-05-18 17:18:00,1.26185,1.26185,1.2617,1.2617,14800000.0
2005-05-18 17:19:00,1.26168,1.26168,1.26155,1.26155,30000000.0
2005-05-18 17:20:00,1.26152,1.26152,1.26107,1.26113,119000001.0
2005-05-18 17:21:00,1.261,1.2611,1.261,1.26108,152100001.0
2005-05-18 17:22:00,1.26115,1.26122,1.26091,1.26105,142199999.0
2005-05-18 17:23:00,1.26099,1.26099,1.26079,1.26083,64800000.0
2005-05-18 17:24:00,1.26085,1.26095,1.26076,1.26095,117199997.0
2005-05-18 17:25:00,1.26095,1.26102,1.26088,1.26088,108300003.0
2005-05-18 17:26:00,1.26092,1.26099,1.26089,1.26094,185200004.0
2005-05-18 17:27:00,1.26085,1.26093,1.26074,1.26093,82200001.0
2005-05-18 17:28:00,1.26085,1.26085,1.26061,1.26082,57200000.0
2005-05-18 17:29:00,1.26071,1.2608,1.26071,1.26079,104800004.0
2005-05-18 17:30:00,1.26073,1.26115,1.26073,1.26109,119000000.0
2005-05-18 17:31:00,1.26103,1.26121,1.26103,1.26121,139399999.0
2005-05-18 17:32:00,1.26119,1.2612,1.26114,1.26118,94600000.0
2005-05-18 17:33:00,1.26118,1.2612,1.26106,1.26115,32400000.0
2005-05-18 17:34:00,1.26118,1.26118,1.26109,1.26112,59899999.0
2005-05-18 17:35:00,1.26105,1.26115,1.26105,1.26105,62300000.0
2005-05-18 17:36:00,1.26111,1.26111,1.2609,1.261,65500000.0
2005-05-18 17:37:00,1.26101,1.26108,1.26101,1.26108,139099998.0
2005-05-18 17:38:00,1.26102,1.26105,1.26084,1.26096,107090000.0
2005-05-18 17:39:00,1.26098,1.26098,1.26091,1.26091,39500000.0
2005-05-18 17:40:00,1.26092,1.26098,1.26047,1.26057,170699997.0
2005-05-18 17:41:00,1.26061,1.26079,1.26061,1.26079,54400001.0
2005-05-18 17:42:00,1.26075,1.26086,1.26075,1.26082,72699999.0
2005-05-18 17:43:00,1.26078,1.26113,1.26077,1.26097,171500000.0
2005-05-18 17:44:00,1.26089,1.26115,1.26089,1.26115,110700001.0
2005-05-18 17:45:00,1.26102,1.2611,1.26101,1.26101,51600001.0
2005-05-18 17:46:00,1.26096,1.26096,1.2608,1.26087,111699996.0
2005-05-18 17:47:00,1.26073,1.26082,1.26073,1.26079,86900001.0
2005-05-18 17:48:00,1.26085,1.26085,1.26058,1.26058,55000000.0
2005-05-18 17:49:00,1.26045,1.26075,1.26043,1.26075,79300000.0
2005-05-18 17:50:00,1.26074,1.26075,1.26044,1.26047,217900001.0
2005-05-18 17:51:00,1.2603,1.26056,1.2603,1.26056,120799998.0
2005-05-18 17:52:00,1.26057,1.26077,1.26057,1.26063,56500000.0
2005-05-18 17:53:00,1.26071,1.26109,1.26071,1.26109,64999999.0
2005-05-18 17:54:00,1.26106,1.2612,1.26095,1.2612,64900001.0
2005-05-18 17:55:00,1.26118,1.26125,1.26114,1.26122,116399998.0
2005-05-18 17:56:00,1.26127,1.2615,1.26127,1.26147,77599998.0
2005-05-18 17:57:00,1.26146,1.26147,1.26134,1.26147,155700003.0
2005-05-18 17:58:00,1.26145,1.26145,1.26133,1.2614,105400003.0
2005-05-18 17:59:00,1.26145,1.26155,1.26145,1.2615,88500000.0
2005-05-18 18:00:00,1.26148,1.26153,1.26139,1.26153,43600000.0
2005-05-18 18:01:00,1.26144,1.26145,1.26128,1.26136,504500002.0
2005-05-18 18:02:00,1.2614,1.26141,1.26128,1.26128,736800003.0
2005-05-18 18:03:00,1.26115,1.26116,1.26105,1.26107,610199999.0
2005-05-18 18:04:00,1.26101,1.26117,1.26098,1.26098,732000002.0
2005-05-18 18:05:00,1.26091,1.26101,1.26085,1.261,1037200005.0
2005-05-18 18:06:00,1.261,1.26103,1.2609,1.261,707999996.0
2005-05-18 18:07:00,1.261,1.26116,1.26088,1.26099,1110400006.0
2005-05-18 18:08:00,1.26113,1.26128,1.26109,1.26117,936000007.0
2005-05-18 18:09:00,1.26097,1.26109,1.26097,1.26101,465600000.0
2005-05-18 18:10:00,1.26102,1.26117,1.26098,1.26104,535700004.0
2005-05-18 18:11:00,1.26115,1.26115,1.261,1.26115,858299996.0
2005-05-18 18:12:00,1.26108,1.26108,1.26085,1.26085,101300001.0
2005-05-18 18:13:00,1.26088,1.26088,1.26076,1.26079,445199998.0
2005-05-18 18:14:00,1.26077,1.26084,1.26068,1.26073,473300004.0
2005-05-18 18:15:00,1.2606,1.26079,1.2606,1.26079,679199998.0
2005-05-18 18:16:00,1.26081,1.26089,1.26074,1.26089,475200002.0
2005-05-18 18:17:00,1.2609,1.26097,1.26083,1.26092,1048100000.0
2005-05-18 18:18:00,1.2608,1.26082,1.26069,1.26076,550799999.0
2005-05-18 18:19:00,1.26083,1.26083,1.26072,1.2608,143099999.0
2005-05-18 18:20:00,1.26083,1.26106,1.26075,1.26079,731099997.0
2005-05-18 18:21:00,1.26082,1.26105,1.26082,1.26104,92800000.0
2005-05-18 18:22:00,1.2611,1.26122,1.2611,1.26115,171600000.0
2005-05-18 18:23:00,1.26122,1.26122,1.2611,1.2611,377299999.0
2005-05-18 18:24:00,1.2611,1.2612,1.26109,1.26117,492800002.0
2005-05-18 18:25:00,1.26116,1.26125,1.26111,1.26115,527200001.0
2005-05-18 18:26:00,1.26132,1.26147,1.26127,1.26134,878590004.0
2005-05-18 18:27:00,1.2614,1.2614,1.26135,1.26138,756500005.0
2005-05-18 18:28:00,1.26145,1.26154,1.26139,1.26149,259600001.0
2005-05-18 18:29:00,1.26142,1.26143,1.26087,1.26087,368900001.0
2005-05-18 18:30:00,1.26112,1.26152,1.26112,1.26152,751600004.0
2005-05-18 18:31:00,1.26145,1.26145,1.2613,1.26144,443400003.0
2005-05-18 18:32:00,1.26138,1.26152,1.2613,1.2614,462199999.0
2005-05-18 18:33:00,1.26142,1.26161,1.26142,1.2616,507599996.0
2005-05-18 18:34:00,1.2617,1.2617,1.26147,1.26147,371900005.0
2005-05-18 18:35:00,1.26149,1.26152,1.26142,1.26143,556700003.0
2005-05-18 18:36:00,1.2614,1.26143,1.26133,1.26133,407700001.0
2005-05-18 18:37:00,1.26123,1.26123,1.26089,1.26092,40700000.0
2005-05-18 18:38:00,1.26095,1.26097,1.2608,1.26097,203600000.0
2005-05-18 18:39:00,1.26098,1.26108,1.26094,1.261,186200000.0
2005-05-18 18:40:00,1.26099,1.26104,1.2609,1.26098,811700001.0
2005-05-18 18:41:00,1.26097,1.26099,1.26085,1.26085,313899998.0
2005-05-18 18:42:00,1.2609,1.26095,1.26083,1.26095,536300003.0
2005-05-18 18:43:00,1.26124,1.26124,1.26065,1.26091,570200000.0
2005-05-18 18:44:00,1.26082,1.26091,1.26078,1.26081,228100000.0
2005-05-18 18:45:00,1.26082,1.26082,1.26049,1.26051,547900003.0
2005-05-18 18:46:00,1.26045,1.26067,1.26045,1.26067,168499998.0
2005-05-18 18:47:00,1.26063,1.26063,1.26044,1.2605,70799999.0
2005-05-18 18:48:00,1.26051,1.2607,1.26051,1.26064,112699999.0
2005-05-18 18:49:00,1.26047,1.26049,1.26044,1.26048,91100000.0
2005-05-18 18:50:00,1.26058,1.26058,1.26047,1.26049,141699997.0
2005-05-18 18:51:00,1.26038,1.26042,1.26033,1.26039,139600000.0
2005-05-18 18:52:00,1.26065,1.26079,1.26059,1.26078,287100001.0
2005-05-18 18:53:00,1.26076,1.26078,1.26052,1.26072,577300001.0
2005-05-18 18:54:00,1.26073,1.26074,1.26064,1.26074,181600001.0
2005-05-18 18:55:00,1.26075,1.2608,1.26072,1.26077,351800001.0
2005-05-18 18:56:00,1.26078,1.26078,1.26056,1.26074,233999998.0
2005-05-18 18:57:00,1.26081,1.26093,1.26081,1.26092,268600000.0
2005-05-18 18:58:00,1.261,1.26103,1.26097,1.26098,186700001.0
2005-05-18 18:59:00,1.26095,1.26103,1.26085,1.26085,589000002.0
2005-05-18 19:00:00,1.26076,1.26085,1.26051,1.26082,364900000.0
2005-05-18 19:01:00,1.26082,1.26088,1.26079,1.26088,91000002.0
2005-05-18 19:02:00,1.26094,1.26118,1.26094,1.26118,290199998.0
2005-05-18 19:03:00,1.2611,1.26115,1.26105,1.26105,379300002.0
2005-05-18 19:04:00,1.26109,1.26114,1.261,1.26105,246100005.0
2005-05-18 19:05:00,1.26096,1.26096,1.26048,1.26062,295899996.0
2005-05-18 19:06:00,1.26068,1.26068,1.26049,1.26057,500800003.0
2005-05-18 19:07:00,1.26059,1.26071,1.26056,1.26067,139800000.0
2005-05-18 19:08:00,1.26062,1.26064,1.26049,1.26054,464499998.0
2005-05-18 19:09:00,1.26057,1.26057,1.26044,1.26045,653700002.0
2005-05-18 19:10:00,1.26058,1.26058,1.26049,1.26053,100100000.0
2005-05-18 19:11:00,1.26045,1.26047,1.26038,1.26044,315699999.0
2005-05-18 19:12:00,1.26044,1.26048,1.26037,1.26037,100599998.0
2005-05-18 19:13:00,1.26037,1.26047,1.26037,1.26044,162500002.0
2005-05-18 19:14:00,1.26042,1.26064,1.26041,1.26055,375100000.0
2005-05-18 19:15:00,1.26048,1.26048,1.26031,1.2604,401000001.0
2005-05-18 19:16:00,1.26042,1.26048,1.26042,1.26048,297500004.0
2005-05-18 19:17:00,1.2605,1.26051,1.26039,1.26044,331700002.0
2005-05-18 19:18:00,1.26042,1.26055,1.26038,1.26047,525499998.0
2005-05-18 19:19:00,1.26037,1.26063,1.26037,1.2606,157899997.0
2005-05-18 19:20:00,1.26062,1.26069,1.26062,1.26064,143400001.0
2005-05-18 19:21:00,1.26072,1.26084,1.26072,1.26084,190999996.0
2005-05-18 19:22:00,1.2608,1.26088,1.26079,1.26088,266900001.0
2005-05-18 19:23:00,1.26087,1.2609,1.26087,1.2609,19900000.0
2005-05-18 19:24:00,1.26084,1.26084,1.26052,1.26055,67000000.0
2005-05-18 19:25:00,1.26061,1.26062,1.26048,1.2605,170400005.0
2005-05-18 19:26:00,1.26046,1.26046,1.26039,1.26039,42200001.0
2005-05-18 19:27:00,1.26046,1.26071,1.26046,1.26069,385000001.0
2005-05-18 19:28:00,1.26108,1.26108,1.2605,1.26102,150800001.0
2005-05-18 19:29:00,1.2609,1.26109,1.2609,1.26109,82200000.0
2005-05-18 19:30:00,1.26107,1.26109,1.26101,1.26103,159100000.0
2005-05-18 19:31:00,1.261,1.261,1.261,1.261,70099999.0
2005-05-18 19:32:00,1.26101,1.26111,1.26095,1.26095,112000000.0
2005-05-18 19:33:00,1.26105,1.2611,1.26105,1.26105,379200001.0
2005-05-18 19:34:00,1.26103,1.26121,1.26101,1.2612,118499999.0
2005-05-18 19:35:00,1.26127,1.26133,1.26127,1.26133,52900001.0
2005-05-18 19:36:00,1.26142,1.26142,1.26127,1.26131,111700001.0
2005-05-18 19:37:00,1.26138,1.2615,1.26122,1.2615,341500001.0
2005-05-18 19:38:00,1.26145,1.26152,1.26138,1.26138,240300001.0
2005-05-18 19:39:00,1.26135,1.26152,1.26133,1.26152,399299998.0
2005-05-18 19:40:00,1.26166,1.26173,1.26159,1.26173,284400001.0
2005-05-18 19:41:00,1.26171,1.26172,1.26151,1.26168,175500000.0
2005-05-18 19:42:00,1.26168,1.26172,1.26164,1.26171,204199997.0
2005-05-18 19:43:00,1.26175,1.26175,1.26161,1.26167,164200002.0
2005-05-18 19:44:00,1.26181,1.26191,1.26166,1.26181,144500002.0
2005-05-18 19:45:00,1.26188,1.26188,1.26178,1.26182,143300002.0
2005-05-18 19:46:00,1.26182,1.26188,1.26181,1.26188,37600000.0
2005-05-18 19:47:00,1.26188,1.26221,1.26177,1.2621,187300000.0
2005-05-18 19:48:00,1.26222,1.26225,1.26213,1.26225,141999998.0
2005-05-18 19:49:00,1.2622,1.26228,1.26211,1.26211,305699999.0
2005-05-18 19:50:00,1.26212,1.26212,1.26192,1.26205,95500000.0
2005-05-18 19:51:00,1.26196,1.26196,1.26189,1.26193,98499998.0
2005-05-18 19:52:00,1.262,1.262,1.26195,1.26195,35999999.0
2005-05-18 19:53:00,1.26198,1.26205,1.26193,1.26199,152299999.0
2005-05-18 19:54:00,1.26192,1.26194,1.26169,1.26169,119300002.0
2005-05-18 19:55:00,1.26183,1.26183,1.26158,1.26158,91700000.0
2005-05-18 19:56:00,1.26167,1.26167,1.26108,1.26142,334500007.0
2005-05-18 19:57:00,1.26143,1.26143,1.26114,1.26122,262400002.0
2005-05-18 19:58:00,1.2611,1.26114,1.26103,1.26103,99800001.0
2005-05-18 19:59:00,1.26095,1.26095,1.26072,1.26084,155200001.0
2005-05-18 20:00:00,1.26082,1.2609,1.26072,1.2608,153699998.0
2005-05-18 20:01:00,1.2608,1.2609,1.26076,1.26076,160599997.0
2005-05-18 20:02:00,1.26086,1.26096,1.26072,1.2608,163100001.0
2005-05-18 20:03:00,1.26086,1.26097,1.26072,1.26093,504000000.0
2005-05-18 20:04:00,1.26087,1.26092,1.26077,1.26085,183000002.0
2005-05-18 20:05:00,1.26085,1.2609,1.26076,1.26077,115400001.0
2005-05-18 20:06:00,1.26082,1.26091,1.26082,1.2609,88900002.0
2005-05-18 20:07:00,1.2609,1.26095,1.26085,1.2609,264400004.0
2005-05-18 20:08:00,1.26089,1.26094,1.26086,1.26088,384299995.0
2005-05-18 20:09:00,1.2608,1.26091,1.2608,1.26091,247599999.0
2005-05-18 20:10:00,1.26089,1.26089,1.26081,1.26081,105000002.0
2005-05-18 20:11:00,1.2608,1.2608,1.2608,1.2608,194700001.0
2005-05-18 20:12:00,1.2608,1.26089,1.26071,1.26071,569800001.0
2005-05-18 20:13:00,1.26073,1.26084,1.26063,1.26078,244400002.0
2005-05-18 20:14:00,1.26075,1.26085,1.26075,1.2608,122900001.0
2005-05-18 20:15:00,1.26085,1.26087,1.26075,1.2608,521900002.0
2005-05-18 20:16:00,1.2608,1.26085,1.26075,1.26077,430799997.0
2005-05-18 20:17:00,1.26075,1.26085,1.26067,1.26084,374300002.0
2005-05-18 20:18:00,1.26077,1.26077,1.26072,1.26072,175799998.0
2005-05-18 20:19:00,1.26067,1.26075,1.26067,1.26074,135100002.0
2005-05-18 20:20:00,1.2607,1.26073,1.2606,1.2606,244500001.0
2005-05-18 20:21:00,1.26063,1.26078,1.26062,1.26068,361100001.0
2005-05-18 20:22:00,1.2607,1.26071,1.26054,1.26065,413000003.0
2005-05-18 20:23:00,1.26072,1.26075,1.26062,1.26068,491900006.0
2005-05-18 20:24:00,1.26076,1.26076,1.26057,1.26057,381900005.0
2005-05-18 20:25:00,1.26053,1.26057,1.26042,1.26042,100700002.0
2005-05-18 20:26:00,1.26035,1.2604,1.26028,1.26032,224300000.0
2005-05-18 20:27:00,1.26028,1.26028,1.25994,1.26001,158400005.0
2005-05-18 20:28:00,1.26015,1.2603,1.26007,1.26018,701000003.0
2005-05-18 20:29:00,1.26028,1.2604,1.26021,1.26033,365900000.0
2005-05-18 20:30:00,1.26054,1.26059,1.26038,1.26042,188800001.0
2005-05-18 20:31:00,1.26041,1.26049,1.26039,1.26044,428099999.0
2005-05-18 20:32:00,1.26041,1.2605,1.26029,1.26048,280299998.0
2005-05-18 20:33:00,1.26042,1.26042,1.26023,1.26029,213400003.0
2005-05-18 20:34:00,1.25999,1.26023,1.25999,1.26023,95000001.0
2005-05-18 20:35:00,1.26027,1.26034,1.26015,1.26015,205600001.0
2005-05-18 20:36:00,1.26021,1.26028,1.25996,1.25996,221199999.0
2005-05-18 20:37:00,1.25995,1.25995,1.25944,1.25963,289199998.0
2005-05-18 20:38:00,1.25969,1.25983,1.25969,1.25973,303000004.0
2005-05-18 20:39:00,1.25977,1.25977,1.25956,1.25972,521900000.0
2005-05-18 20:40:00,1.25975,1.25976,1.25952,1.25957,344899997.0
2005-05-18 20:41:00,1.25953,1.25971,1.25953,1.25968,495900003.0
2005-05-18 20:42:00,1.25975,1.26031,1.25975,1.26013,458000001.0
2005-05-18 20:43:00,1.26027,1.26034,1.26012,1.26012,251200000.0
2005-05-18 20:44:00,1.26013,1.26031,1.26011,1.26031,88299998.0
2005-05-18 20:45:00,1.2603,1.2603,1.26012,1.26012,225200000.0
2005-05-18 20:46:00,1.26015,1.26025,1.26015,1.26025,198299998.0
2005-05-18 20:47:00,1.26023,1.26024,1.26013,1.26022,138200000.0
2005-05-18 20:48:00,1.26023,1.26023,1.26013,1.26023,60500001.0
2005-05-18 20:49:00,1.26015,1.26018,1.25989,1.26003,502300005.0
2005-05-18 20:50:00,1.2599,1.2599,1.2599,1.2599,84100000.0
2005-05-18 20:51:00,1.25997,1.25999,1.25983,1.25999,73600000.0
2005-05-18 20:52:00,1.26,1.26,1.2599,1.25995,108200001.0
2005-05-18 20:53:00,1.25993,1.26009,1.25979,1.25992,206400002.0
2005-05-18 20:54:00,1.25991,1.25998,1.25976,1.25985,531100003.0
2005-05-18 20:55:00,1.25988,1.25995,1.25974,1.25995,230800000.0
2005-05-18 20:56:00,1.25998,1.25999,1.25989,1.25994,573900009.0
2005-05-18 20:57:00,1.25984,1.2599,1.25962,1.2599,412899998.0
2005-05-18 20:58:00,1.25989,1.25991,1.25973,1.25988,255200001.0
2005-05-18 20:59:00,1.25987,1.26,1.25976,1.25995,187599998.0
2005-05-18 21:00:00,1.2601,1.2601,1.2599,1.26,1106000004.0
2005-05-18 21:01:00,1.25996,1.26001,1.25989,1.25997,533700002.0
2005-05-18 21:02:00,1.25987,1.25997,1.25987,1.25993,155300000.0
2005-05-18 21:03:00,1.25988,1.25997,1.25983,1.25986,754499998.0
2005-05-18 21:04:00,1.25996,1.26006,1.25988,1.26005,690399999.0
2005-05-18 21:05:00,1.26002,1.26002,1.25982,1.25992,838599999.0
2005-05-18 21:06:00,1.26007,1.26007,1.25997,1.25998,131299999.0
2005-05-18 21:07:00,1.26002,1.26016,1.25998,1.26003,860600005.0
2005-05-18 21:08:00,1.25978,1.26033,1.25978,1.26033,181600001.0
2005-05-18 21:09:00,1.26005,1.26022,1.26,1.26022,65100000.0
2005-05-18 21:10:00,1.26023,1.26023,1.26008,1.26011,318900000.0
2005-05-18 21:11:00,1.26011,1.26019,1.26007,1.26007,320700005.0
2005-05-18 21:12:00,1.26038,1.2606,1.25972,1.25972,339600003.0
2005-05-18 21:13:00,1.26006,1.26006,1.25978,1.25989,403100000.0
2005-05-18 21:14:00,1.25998,1.25998,1.25986,1.25989,268400001.0
2005-05-18 21:15:00,1.25985,1.2599,1.25985,1.25987,104200002.0
2005-05-18 21:16:00,1.25982,1.25988,1.2598,1.2598,106000002.0
2005-05-18 21:17:00,1.25985,1.25985,1.2598,1.25985,83200002.0
2005-05-18 21:18:00,1.25993,1.26009,1.25991,1.26009,55800000.0
2005-05-18 21:19:00,1.26005,1.26018,1.26005,1.26016,142100001.0
2005-05-18 21:20:00,1.26015,1.26015,1.26015,1.26015,27200000.0
2005-05-18 21:21:00,1.26016,1.26016,1.25992,1.26003,86900002.0
2005-05-18 21:22:00,1.25992,1.25992,1.25987,1.25992,110200001.0
2005-05-18 21:23:00,1.26003,1.26007,1.25992,1.26007,95700002.0
2005-05-18 21:24:00,1.25995,1.25995,1.2599,1.2599,34800000.0
2005-05-18 21:25:00,1.26,1.26003,1.26,1.26,21000000.0
2005-05-18 21:26:00,1.26003,1.26017,1.26003,1.26017,43900000.0
2005-05-18 21:27:00,1.26025,1.2603,1.26017,1.26028,132499998.0
2005-05-18 21:28:00,1.26026,1.26026,1.26007,1.26011,292999995.0
2005-05-18 21:29:00,1.25999,1.25999,1.25988,1.25992,149600000.0
2005-05-18 21:30:00,1.26006,1.26006,1.25991,1.26006,99700003.0
2005-05-18 21:31:00,1.26007,1.26007,1.25993,1.25993,86100001.0
2005-05-18 21:32:00,1.2599,1.2599,1.25983,1.2599,137300002.0
2005-05-18 21:33:00,1.25998,1.26006,1.25994,1.26002,149500004.0
2005-05-18 21:34:00,1.26012,1.26015,1.26007,1.26009,97899999.0
2005-05-18 21:35:00,1.26035,1.26035,1.26027,1.2603,41399999.0
2005-05-18 21:36:00,1.26035,1.26035,1.26027,1.26027,35200000.0
2005-05-18 21:37:00,1.26042,1.26042,1.26014,1.26014,64299998.0
2005-05-18 21:38:00,1.26008,1.26015,1.26008,1.26011,91400000.0
2005-05-18 21:39:00,1.25997,1.25997,1.25974,1.25987,442500002.0
2005-05-18 21:40:00,1.25983,1.25995,1.25981,1.25985,203689997.0
2005-05-18 21:41:00,1.25999,1.26008,1.25996,1.26008,105399999.0
2005-05-18 21:42:00,1.25997,1.26007,1.25996,1.26007,116500002.0
2005-05-18 21:43:00,1.26008,1.26008,1.25992,1.25992,95700000.0
2005-05-18 21:44:00,1.25996,1.26007,1.25996,1.26007,117400000.0
2005-05-18 21:45:00,1.26011,1.26016,1.26011,1.26012,151800001.0
2005-05-18 21:46:00,1.26006,1.26006,1.25979,1.25979,241500001.0
2005-05-18 21:47:00,1.25975,1.2598,1.25975,1.25977,263100001.0
2005-05-18 21:48:00,1.2598,1.2598,1.25975,1.2598,158800002.0
2005-05-18 21:49:00,1.25975,1.25985,1.25972,1.25978,57400000.0
2005-05-18 21:50:00,1.25982,1.25982,1.25974,1.25974,167499998.0
2005-05-18 21:51:00,1.25981,1.25984,1.25975,1.25975,124900002.0
2005-05-18 21:52:00,1.25972,1.2598,1.25972,1.2598,86100002.0
2005-05-18 21:53:00,1.2598,1.2598,1.2598,1.2598,212600003.0
2005-05-18 21:54:00,1.2598,1.25985,1.25975,1.25975,139299999.0
2005-05-18 21:55:00,1.2598,1.2598,1.25977,1.2598,113599998.0
2005-05-18 21:56:00,1.26004,1.26012,1.2598,1.25987,124100000.0
2005-05-18 21:57:00,1.25975,1.25988,1.25975,1.25988,38300001.0
2005-05-18 21:58:00,1.25975,1.2598,1.25974,1.25974,15300000.0
2005-05-18 21:59:00,1.25965,1.25975,1.2596,1.2597,167400000.0
2005-05-18 22:00:00,1.2598,1.25987,1.2597,1.25981,332700001.0
2005-05-18 22:01:00,1.25988,1.25988,1.25984,1.25986,83900000.0
2005-05-18 22:02:00,1.25997,1.26033,1.25981,1.25999,314900002.0
2005-05-18 22:03:00,1.25985,1.2599,1.2598,1.25983,129000001.0
2005-05-18 22:04:00,1.25987,1.25992,1.25978,1.25982,141200004.0
2005-05-18 22:05:00,1.25973,1.25973,1.25963,1.25963,121399999.0
2005-05-18 22:06:00,1.25955,1.25967,1.25955,1.25961,132099999.0
2005-05-18 22:07:00,1.25963,1.25963,1.2595,1.25957,149099999.0
2005-05-18 22:08:00,1.25955,1.25963,1.25953,1.25957,103600000.0
2005-05-18 22:09:00,1.25948,1.2597,1.25948,1.25962,104400002.0
2005-05-18 22:10:00,1.25967,1.2597,1.25955,1.25955,46099999.0
2005-05-18 22:11:00,1.25952,1.25959,1.25952,1.25959,52599999.0
2005-05-18 22:12:00,1.25947,1.25951,1.25935,1.25935,93600000.0
2005-05-18 22:13:00,1.25925,1.25925,1.25902,1.25909,76700000.0
2005-05-18 22:14:00,1.25911,1.25911,1.25883,1.25892,102100000.0
2005-05-18 22:15:00,1.2589,1.25901,1.2589,1.25896,202000000.0
2005-05-18 22:16:00,1.25892,1.25895,1.25879,1.25895,43199999.0
2005-05-18 22:17:00,1.25889,1.25889,1.25879,1.25887,118900000.0
2005-05-18 22:18:00,1.25882,1.25889,1.2588,1.2588,179100002.0
2005-05-18 22:19:00,1.25873,1.25881,1.25873,1.25878,23100000.0
2005-05-18 22:20:00,1.25879,1.25883,1.25875,1.25877,65099999.0
2005-05-18 22:21:00,1.25875,1.25881,1.25865,1.25865,230700000.0
2005-05-18 22:22:00,1.25869,1.25895,1.25869,1.25882,35100000.0
2005-05-18 22:23:00,1.25892,1.25893,1.25887,1.25892,55800000.0
2005-05-18 22:24:00,1.259,1.25909,1.25895,1.25898,124499998.0
2005-05-18 22:25:00,1.25893,1.25894,1.25885,1.25892,129200000.0
2005-05-18 22:26:00,1.25906,1.25906,1.25896,1.25901,50900000.0
2005-05-18 22:27:00,1.25918,1.2593,1.25894,1.25894,304800001.0
2005-05-18 22:28:00,1.25885,1.25909,1.25885,1.259,167599998.0
2005-05-18 22:29:00,1.25902,1.25911,1.25896,1.25896,203300001.0
2005-05-18 22:30:00,1.25895,1.25896,1.25892,1.25896,35099999.0
2005-05-18 22:31:00,1.25902,1.25904,1.25894,1.25895,26400000.0
2005-05-18 22:32:00,1.25885,1.2589,1.2588,1.25882,130200001.0
2005-05-18 22:33:00,1.25912,1.25912,1.25892,1.25892,188900000.0
2005-05-18 22:34:00,1.2589,1.25915,1.2589,1.25915,325900001.0
2005-05-18 22:35:00,1.25922,1.25922,1.25912,1.25912,135399998.0
2005-05-18 22:36:00,1.25909,1.2592,1.25901,1.2592,57600000.0
2005-05-18 22:37:00,1.25913,1.25913,1.25892,1.25892,109599999.0
2005-05-18 22:38:00,1.25891,1.25896,1.2588,1.2589,92200001.0
2005-05-18 22:39:00,1.25913,1.25913,1.25894,1.25894,152499999.0
2005-05-18 22:40:00,1.25905,1.25905,1.25895,1.25895,38300000.0
2005-05-18 22:41:00,1.2593,1.2593,1.25907,1.25918,126199997.0
2005-05-18 22:42:00,1.25897,1.25897,1.25874,1.25875,121900000.0
2005-05-18 22:43:00,1.25884,1.2589,1.25874,1.25888,282799999.0
2005-05-18 22:44:00,1.25894,1.25917,1.25894,1.25902,139100003.0
2005-05-18 22:45:00,1.25918,1.25943,1.25911,1.25943,94200000.0
2005-05-18 22:46:00,1.25951,1.25951,1.25935,1.25942,68700000.0
2005-05-18 22:47:00,1.25927,1.25927,1.25918,1.25918,32600001.0
2005-05-18 22:48:00,1.25919,1.25922,1.25909,1.25909,93500001.0
2005-05-18 22:49:00,1.25929,1.25929,1.25916,1.25916,62899999.0
2005-05-18 22:50:00,1.2592,1.25925,1.25915,1.25915,72600000.0
2005-05-18 22:51:00,1.25923,1.25923,1.2591,1.25915,89500000.0
2005-05-18 22:52:00,1.25905,1.2591,1.259,1.259,132600002.0
2005-05-18 22:53:00,1.25902,1.25908,1.25885,1.25888,135299999.0
2005-05-18 22:54:00,1.25909,1.25915,1.25889,1.25892,73600000.0
2005-05-18 22:55:00,1.2589,1.25907,1.25888,1.25894,227400000.0
2005-05-18 22:56:00,1.25901,1.25903,1.25886,1.25897,30000000.0
2005-05-18 22:57:00,1.2589,1.25895,1.2589,1.2589,162800003.0
2005-05-18 22:58:00,1.25897,1.25897,1.25882,1.25883,87200000.0
2005-05-18 22:59:00,1.2588,1.25885,1.25859,1.25867,124300002.0
2005-05-18 23:00:00,1.2586,1.25865,1.2586,1.25865,22300000.0
2005-05-18 23:01:00,1.25916,1.25938,1.25916,1.25921,63100000.0
2005-05-18 23:02:00,1.25913,1.25924,1.25905,1.25912,157099999.0
2005-05-18 23:03:00,1.25896,1.25918,1.25879,1.25917,110100002.0
2005-05-18 23:04:00,1.25915,1.25915,1.25905,1.25905,39200001.0
2005-05-18 23:05:00,1.25908,1.25912,1.25872,1.25872,83900000.0
2005-05-18 23:06:00,1.2591,1.25921,1.259,1.25918,117999999.0
2005-05-18 23:07:00,1.2591,1.25917,1.2589,1.25906,146899998.0
2005-05-18 23:08:00,1.25927,1.25937,1.25903,1.25908,104800000.0
2005-05-18 23:09:00,1.25913,1.25926,1.25896,1.25909,131400002.0
2005-05-18 23:10:00,1.25916,1.25923,1.25904,1.25911,182200004.0
2005-05-18 23:11:00,1.259,1.25935,1.259,1.25913,100399999.0
2005-05-18 23:12:00,1.25885,1.25915,1.25882,1.25915,80100002.0
2005-05-18 23:13:00,1.25908,1.25918,1.25901,1.25918,108099998.0
2005-05-18 23:14:00,1.2591,1.25918,1.25892,1.25893,170200000.0
2005-05-18 23:15:00,1.25904,1.25928,1.25899,1.25899,122499997.0
2005-05-18 23:16:00,1.25912,1.25933,1.25907,1.25933,56800000.0
2005-05-18 23:17:00,1.25921,1.25921,1.25875,1.25875,87800000.0
2005-05-18 23:18:00,1.25898,1.2591,1.2588,1.25891,111799999.0
2005-05-18 23:19:00,1.25905,1.2591,1.25894,1.25895,156700000.0
2005-05-18 23:20:00,1.25902,1.25925,1.25892,1.25925,162000001.0
2005-05-18 23:21:00,1.2589,1.25895,1.2589,1.25895,26400000.0
2005-05-18 23:22:00,1.2589,1.25897,1.2588,1.2589,99200002.0
2005-05-18 23:23:00,1.25903,1.25927,1.25903,1.25923,51999999.0
2005-05-18 23:24:00,1.2589,1.2589,1.2589,1.2589,7200000.0
2005-05-18 23:25:00,1.25898,1.25898,1.25885,1.25885,107500003.0
2005-05-18 23:26:00,1.25907,1.25931,1.25893,1.25931,111400000.0
2005-05-18 23:27:00,1.25889,1.25889,1.25882,1.25883,101800000.0
2005-05-18 23:28:00,1.25935,1.25938,1.2588,1.25887,134699999.0
2005-05-18 23:29:00,1.25885,1.25885,1.25883,1.25883,55900000.0
2005-05-18 23:30:00,1.25879,1.25911,1.25879,1.25903,119699999.0
2005-05-18 23:31:00,1.25907,1.25913,1.25907,1.25913,40900000.0
2005-05-18 23:32:00,1.25936,1.25956,1.25921,1.25943,120200004.0
2005-05-18 23:33:00,1.25918,1.25933,1.25918,1.25933,53500001.0
2005-05-18 23:34:00,1.25928,1.25933,1.25917,1.25933,63600000.0
2005-05-18 23:35:00,1.2591,1.25923,1.2591,1.2592,63100000.0
2005-05-18 23:36:00,1.25919,1.25926,1.25919,1.25926,21500000.0
2005-05-18 23:37:00,1.25921,1.25924,1.25921,1.25924,4000000.0
2005-05-18 23:38:00,1.25933,1.25953,1.25933,1.25935,167799996.0
2005-05-18 23:39:00,1.25915,1.25915,1.25913,1.25913,23200001.0
2005-05-18 23:40:00,1.25926,1.25936,1.2592,1.25924,136700000.0
2005-05-18 23:41:00,1.2593,1.25935,1.25925,1.25925,104100000.0
2005-05-18 23:42:00,1.2593,1.25935,1.25923,1.2593,139700001.0
2005-05-18 23:43:00,1.25937,1.25957,1.25893,1.25893,106000000.0
2005-05-18 23:44:00,1.2593,1.25935,1.25925,1.25928,158700001.0
2005-05-18 23:45:00,1.25938,1.25938,1.25925,1.2593,64100000.0
2005-05-18 23:46:00,1.25932,1.25948,1.2592,1.25923,120300001.0
2005-05-18 23:47:00,1.2593,1.2593,1.2593,1.2593,7200000.0
2005-05-18 23:48:00,1.25933,1.25948,1.25922,1.2593,169100002.0
2005-05-18 23:49:00,1.25919,1.25919,1.2589,1.2589,100300002.0
2005-05-18 23:50:00,1.25907,1.25912,1.259,1.25912,93399999.0
2005-05-18 23:51:00,1.2591,1.25915,1.25903,1.25903,53600000.0
2005-05-18 23:52:00,1.25925,1.25943,1.25899,1.25943,144799999.0
2005-05-18 23:53:00,1.25911,1.25927,1.25911,1.25927,66300000.0
2005-05-18 23:54:00,1.25918,1.25976,1.25918,1.25976,149600003.0
2005-05-18 23:55:00,1.25925,1.25937,1.25925,1.25933,91900000.0
2005-05-18 23:56:00,1.25912,1.2592,1.25912,1.25915,73599999.0
2005-05-18 23:57:00,1.25919,1.25921,1.25919,1.25921,19099999.0
2005-05-18 23:58:00,1.25907,1.25919,1.259,1.25919,68300000.0
2005-05-18 23:59:00,1.25921,1.25922,1.25906,1.25922,44100000.0
2005-05-19 00:00:00,1.25925,1.25925,1.2592,1.2592,7700000.0
2005-05-19 00:01:00,1.25947,1.25948,1.25945,1.25945,31000000.0
2005-05-19 00:02:00,1.25967,1.25972,1.25945,1.25972,81699998.0
2005-05-19 00:03:00,1.25935,1.25945,1.25935,1.25945,23400000.0
2005-05-19 00:04:00,1.25947,1.25952,1.25941,1.2595,101600002.0
2005-05-19 00:05:00,1.25945,1.25951,1.25942,1.25948,93900001.0
2005-05-19 00:06:00,1.2594,1.25943,1.25937,1.25937,61800001.0
2005-05-19 00:07:00,1.25955,1.2596,1.25907,1.25907,108100000.0
2005-05-19 00:08:00,1.25941,1.25941,1.25917,1.25917,77899999.0
2005-05-19 00:09:00,1.25943,1.2596,1.25932,1.25934,100200000.0
2005-05-19 00:10:00,1.2592,1.25925,1.2592,1.2592,7200000.0
2005-05-19 00:11:00,1.2592,1.2592,1.25915,1.2592,110600002.0
2005-05-19 00:12:00,1.25966,1.25966,1.25921,1.25936,141300000.0
2005-05-19 00:13:00,1.2592,1.25925,1.25917,1.25925,46999999.0
2005-05-19 00:14:00,1.2592,1.25929,1.25918,1.25927,92000000.0
2005-05-19 00:15:00,1.25928,1.25928,1.25913,1.25918,102200003.0
2005-05-19 00:16:00,1.2592,1.25951,1.25911,1.25937,160100000.0
2005-05-19 00:17:00,1.25922,1.25922,1.25922,1.25922,17700001.0
2005-05-19 00:18:00,1.25944,1.25952,1.25932,1.25952,126800000.0
2005-05-19 00:19:00,1.2592,1.25925,1.25915,1.25925,44300000.0
2005-05-19 00:20:00,1.2592,1.25925,1.25913,1.2592,102399997.0
2005-05-19 00:21:00,1.25933,1.2596,1.2592,1.2596,82300000.0
2005-05-19 00:22:00,1.25917,1.25922,1.25911,1.25917,52700001.0
2005-05-19 00:23:00,1.2591,1.25922,1.25908,1.25922,183700002.0
2005-05-19 00:24:00,1.25922,1.25922,1.25907,1.25911,149300000.0
2005-05-19 00:25:00,1.25915,1.25915,1.25901,1.25902,47699999.0
2005-05-19 00:26:00,1.25904,1.25908,1.25904,1.25904,18800000.0
2005-05-19 00:27:00,1.25909,1.25909,1.25899,1.25902,48000001.0
2005-05-19 00:28:00,1.25914,1.25914,1.25896,1.25907,88200000.0
2005-05-19 00:29:00,1.25905,1.25909,1.25902,1.25904,98699999.0
2005-05-19 00:30:00,1.25904,1.25912,1.25897,1.25904,48100000.0
2005-05-19 00:31:00,1.25908,1.25909,1.25897,1.25903,117800000.0
2005-05-19 00:32:00,1.25909,1.25912,1.25899,1.25907,103899999.0
2005-05-19 00:33:00,1.25906,1.25906,1.25903,1.25905,121899998.0
2005-05-19 00:34:00,1.2591,1.25925,1.2591,1.2592,87600000.0
2005-05-19 00:35:00,1.25907,1.25909,1.25901,1.25904,145899998.0
2005-05-19 00:36:00,1.25903,1.25906,1.25893,1.25893,49600000.0
2005-05-19 00:37:00,1.25893,1.2591,1.25887,1.2591,78400000.0
2005-05-19 00:38:00,1.25905,1.2591,1.25902,1.25907,76400000.0
2005-05-19 00:39:00,1.25905,1.25905,1.25903,1.25903,73799999.0
2005-05-19 00:40:00,1.25921,1.25921,1.25895,1.25897,128300003.0
2005-05-19 00:41:00,1.2591,1.25915,1.2591,1.25915,12400000.0
2005-05-19 00:42:00,1.2591,1.25911,1.25885,1.25905,168200001.0
2005-05-19 00:43:00,1.25915,1.25925,1.25915,1.2592,120400000.0
2005-05-19 00:44:00,1.25922,1.25924,1.25911,1.25918,114699997.0
2005-05-19 00:45:00,1.2593,1.25935,1.25923,1.2593,163500000.0
2005-05-19 00:46:00,1.25923,1.25928,1.25902,1.25913,108599999.0
2005-05-19 00:47:00,1.25914,1.25914,1.25891,1.259,100500000.0
2005-05-19 00:48:00,1.25913,1.25925,1.25913,1.25925,92999999.0
2005-05-19 00:49:00,1.25927,1.25942,1.25927,1.25941,25300000.0
2005-05-19 00:50:00,1.2595,1.2595,1.25914,1.2592,144999998.0
2005-05-19 00:51:00,1.2593,1.25949,1.2593,1.25942,82100002.0
2005-05-19 00:52:00,1.25941,1.25941,1.25915,1.25915,97700002.0
2005-05-19 00:53:00,1.25917,1.25918,1.25902,1.25904,147900001.0
2005-05-19 00:54:00,1.25925,1.25925,1.25915,1.25923,82700001.0
2005-05-19 00:55:00,1.25908,1.2594,1.25908,1.25936,118000002.0
2005-05-19 00:56:00,1.25917,1.2592,1.25913,1.25917,144200000.0
2005-05-19 00:57:00,1.25923,1.25958,1.25923,1.25958,97500001.0
2005-05-19 00:58:00,1.25957,1.25966,1.25957,1.25963,70800002.0
2005-05-19 00:59:00,1.25947,1.25974,1.25933,1.2597,128699999.0
2005-05-19 01:00:00,1.25983,1.26003,1.25959,1.25959,58599999.0
2005-05-19 01:01:00,1.25977,1.25977,1.25926,1.25926,90500000.0
2005-05-19 01:02:00,1.25965,1.25982,1.25943,1.25982,31000000.0
2005-05-19 01:03:00,1.25928,1.25942,1.25923,1.25942,108900002.0
2005-05-19 01:04:00,1.25938,1.25938,1.25931,1.25931,164900003.0
2005-05-19 01:05:00,1.25926,1.25964,1.25906,1.25964,108699999.0
2005-05-19 01:06:00,1.25968,1.25977,1.25968,1.25977,84600000.0
2005-05-19 01:07:00,1.2598,1.2598,1.2598,1.2598,20000000.0
2005-05-19 01:08:00,1.25982,1.25985,1.25974,1.25985,144400002.0
2005-05-19 01:09:00,1.25955,1.25963,1.25929,1.25929,105500001.0
2005-05-19 01:10:00,1.25912,1.25917,1.25912,1.25917,47500000.0
2005-05-19 01:11:00,1.25923,1.25929,1.25914,1.25919,55499999.0
2005-05-19 01:12:00,1.2592,1.2592,1.2592,1.2592,38299999.0
2005-05-19 01:13:00,1.25943,1.25945,1.25943,1.25945,25499999.0
2005-05-19 01:14:00,1.25946,1.25971,1.25946,1.25964,107000001.0
2005-05-19 01:15:00,1.2596,1.2596,1.25955,1.25955,53700000.0
2005-05-19 01:16:00,1.25958,1.2596,1.25952,1.25955,145299998.0
2005-05-19 01:17:00,1.25955,1.25967,1.25924,1.25967,98199999.0
2005-05-19 01:18:00,1.25971,1.25971,1.25914,1.25925,82300003.0
2005-05-19 01:19:00,1.25996,1.25996,1.25985,1.25985,78700000.0
2005-05-19 01:20:00,1.25982,1.2599,1.25982,1.2599,43900001.0
2005-05-19 01:21:00,1.2599,1.25995,1.2599,1.25993,34300000.0
2005-05-19 01:22:00,1.26,1.26032,1.26,1.26028,138300000.0
2005-05-19 01:23:00,1.25996,1.25996,1.25974,1.25988,121400001.0
2005-05-19 01:24:00,1.25984,1.26,1.25972,1.25979,171100000.0
2005-05-19 01:25:00,1.2599,1.25993,1.25985,1.25993,75200002.0
2005-05-19 01:26:00,1.26005,1.26023,1.25994,1.26023,84800001.0
2005-05-19 01:27:00,1.2599,1.2599,1.25983,1.25985,89500001.0
2005-05-19 01:28:00,1.26004,1.26015,1.25984,1.25993,125700003.0
2005-05-19 01:29:00,1.26003,1.26003,1.25986,1.25992,118800000.0
2005-05-19 01:30:00,1.25987,1.25991,1.25987,1.25991,42899999.0
2005-05-19 01:31:00,1.26,1.26,1.25995,1.26,22400000.0
2005-05-19 01:32:00,1.26,1.26005,1.26,1.26005,13700000.0
2005-05-19 01:33:00,1.2601,1.26018,1.25998,1.2601,114600000.0
2005-05-19 01:34:00,1.26002,1.26009,1.25994,1.25994,172600001.0
2005-05-19 01:35:00,1.26004,1.26016,1.25994,1.25997,155200002.0
2005-05-19 01:36:00,1.26005,1.26005,1.25995,1.26,70999999.0
2005-05-19 01:37:00,1.25992,1.26,1.25992,1.26,39499998.0
2005-05-19 01:38:00,1.25993,1.25997,1.25988,1.25997,102899999.0
2005-05-19 01:39:00,1.25993,1.26016,1.25966,1.26016,197300000.0
2005-05-19 01:40:00,1.25994,1.26009,1.25994,1.26009,7200000.0
2005-05-19 01:41:00,1.26015,1.26015,1.26012,1.26012,43100000.0
2005-05-19 01:42:00,1.26032,1.26033,1.25979,1.26011,183300000.0
2005-05-19 01:43:00,1.2601,1.26018,1.2601,1.26018,48000000.0
2005-05-19 01:44:00,1.26005,1.2601,1.26005,1.2601,20300000.0
2005-05-19 01:45:00,1.25977,1.25977,1.25935,1.2595,84700000.0
2005-05-19 01:46:00,1.25988,1.25988,1.25919,1.25923,156399998.0
2005-05-19 01:47:00,1.2593,1.25948,1.2593,1.25948,44000000.0
2005-05-19 01:48:00,1.25971,1.26003,1.25971,1.26003,53600000.0
2005-05-19 01:49:00,1.26015,1.26015,1.2601,1.2601,94500001.0
2005-05-19 01:50:00,1.26007,1.26015,1.26007,1.26015,52900002.0
2005-05-19 01:51:00,1.26026,1.26026,1.25999,1.26002,116300004.0
2005-05-19 01:52:00,1.2601,1.26015,1.26005,1.26015,52200000.0
2005-05-19 01:53:00,1.26024,1.26028,1.26006,1.26025,135300000.0
2005-05-19 01:54:00,1.2601,1.2601,1.26005,1.2601,54599999.0
2005-05-19 01:55:00,1.26,1.26015,1.26,1.26015,20900000.0
2005-05-19 01:56:00,1.26017,1.26023,1.26017,1.26023,27900000.0
2005-05-19 01:57:00,1.26015,1.26015,1.26003,1.26005,56699999.0
2005-05-19 01:58:00,1.2601,1.2601,1.26002,1.26002,16500000.0
2005-05-19 01:59:00,1.26005,1.2601,1.26005,1.2601,20700000.0
2005-05-19 02:00:00,1.2601,1.2601,1.26002,1.26002,81500000.0
2005-05-19 02:01:00,1.25998,1.2604,1.25992,1.26007,140600000.0
2005-05-19 02:02:00,1.2601,1.2601,1.2601,1.2601,6200000.0
2005-05-19 02:03:00,1.26008,1.26032,1.25992,1.26031,165599998.0
2005-05-19 02:04:00,1.26018,1.26018,1.26009,1.26009,53300001.0
2005-05-19 02:05:00,1.26011,1.26011,1.25989,1.25998,117100000.0
2005-05-19 02:06:00,1.2599,1.26003,1.2599,1.26003,36400000.0
2005-05-19 02:07:00,1.25983,1.25983,1.25913,1.25915,88500000.0
2005-05-19 02:08:00,1.2593,1.25942,1.25914,1.25914,61999999.0
2005-05-19 02:09:00,1.25913,1.25941,1.25913,1.25941,94399996.0
2005-05-19 02:10:00,1.25965,1.25978,1.25961,1.25972,84099999.0
2005-05-19 02:11:00,1.2595,1.2595,1.25945,1.2595,79200001.0
2005-05-19 02:12:00,1.26003,1.26003,1.25962,1.25966,63400000.0
2005-05-19 02:13:00,1.2595,1.2595,1.2595,1.2595,26400000.0
2005-05-19 02:14:00,1.25974,1.25992,1.2597,1.25975,102400000.0
2005-05-19 02:15:00,1.2596,1.25998,1.2596,1.25998,52499999.0
2005-05-19 02:16:00,1.25942,1.25942,1.25928,1.25928,25500000.0
2005-05-19 02:17:00,1.25965,1.25965,1.25962,1.25962,18300000.0
2005-05-19 02:18:00,1.25945,1.25945,1.25925,1.25942,137199998.0
2005-05-19 02:19:00,1.25943,1.25953,1.2594,1.2595,66400001.0
2005-05-19 02:20:00,1.25945,1.25958,1.25945,1.25955,117400000.0
2005-05-19 02:21:00,1.25987,1.25996,1.25981,1.25986,60499999.0
2005-05-19 02:22:00,1.25953,1.26,1.25953,1.26,94799998.0
2005-05-19 02:23:00,1.26,1.26003,1.25981,1.25999,178000001.0
2005-05-19 02:24:00,1.26008,1.26008,1.25999,1.26008,65600000.0
2005-05-19 02:25:00,1.25996,1.26009,1.25996,1.26009,77199998.0
2005-05-19 02:26:00,1.2601,1.2601,1.26005,1.26005,16300000.0
2005-05-19 02:27:00,1.2601,1.2601,1.2601,1.2601,7800000.0
2005-05-19 02:28:00,1.2601,1.2601,1.2601,1.2601,8800000.0
2005-05-19 02:29:00,1.26007,1.26027,1.26007,1.26027,139100002.0
2005-05-19 02:30:00,1.26029,1.26038,1.26024,1.26038,71400000.0
2005-05-19 02:31:00,1.26035,1.26061,1.26031,1.26061,55900001.0
2005-05-19 02:32:00,1.2608,1.26083,1.26036,1.26064,94100000.0
2005-05-19 02:33:00,1.26092,1.26092,1.26081,1.26081,72700002.0
2005-05-19 02:34:00,1.26086,1.26088,1.26078,1.26088,181500002.0
2005-05-19 02:35:00,1.26081,1.26081,1.26063,1.26065,117999998.0
2005-05-19 02:36:00,1.2608,1.2608,1.26025,1.2603,56900000.0
2005-05-19 02:37:00,1.26042,1.26057,1.26016,1.26052,143600001.0
2005-05-19 02:38:00,1.26027,1.26032,1.26022,1.26023,118700000.0
2005-05-19 02:39:00,1.26024,1.26035,1.26012,1.26019,153199999.0
2005-05-19 02:40:00,1.26016,1.26021,1.26016,1.26021,35000000.0
2005-05-19 02:41:00,1.26039,1.26039,1.26026,1.26026,42000001.0
2005-05-19 02:42:00,1.26024,1.26035,1.2601,1.26025,138600000.0
2005-05-19 02:43:00,1.26027,1.26032,1.26025,1.2603,133000000.0
2005-05-19 02:44:00,1.26037,1.26037,1.2601,1.26032,87600002.0
2005-05-19 02:45:00,1.26018,1.26018,1.26009,1.26014,63100000.0
2005-05-19 02:46:00,1.26022,1.26029,1.25997,1.26018,159000003.0
2005-05-19 02:47:00,1.26018,1.26018,1.26015,1.26015,31200001.0
2005-05-19 02:48:00,1.26023,1.26025,1.26015,1.2602,150899998.0
2005-05-19 02:49:00,1.26025,1.26025,1.2602,1.2602,18300000.0
2005-05-19 02:50:00,1.26018,1.26018,1.26018,1.26018,29500000.0
2005-05-19 02:51:00,1.2602,1.26045,1.26015,1.26037,172199996.0
2005-05-19 02:52:00,1.2602,1.2602,1.26015,1.26015,8800000.0
2005-05-19 02:53:00,1.26009,1.26029,1.26009,1.26029,30100000.0
2005-05-19 02:54:00,1.26027,1.26099,1.26026,1.26099,101800001.0
2005-05-19 02:55:00,1.26082,1.26082,1.26043,1.26043,53200000.0
2005-05-19 02:56:00,1.26082,1.26082,1.2606,1.26078,61400000.0
2005-05-19 02:57:00,1.26091,1.26097,1.2608,1.26082,102700001.0
2005-05-19 02:58:00,1.26098,1.26105,1.26094,1.26095,88900001.0
2005-05-19 02:59:00,1.26105,1.26109,1.26086,1.26086,106900001.0
2005-05-19 03:00:00,1.26092,1.26102,1.26084,1.26102,16000000.0
2005-05-19 03:01:00,1.26093,1.26125,1.26085,1.26108,93599999.0
2005-05-19 03:02:00,1.26103,1.26105,1.2609,1.26105,79300000.0
2005-05-19 03:03:00,1.26103,1.26103,1.2609,1.261,32000000.0
2005-05-19 03:04:00,1.261,1.26107,1.26095,1.26095,144700000.0
2005-05-19 03:05:00,1.26107,1.26109,1.26092,1.26094,215200004.0
2005-05-19 03:06:00,1.26095,1.261,1.26095,1.261,91200001.0
2005-05-19 03:07:00,1.2612,1.26123,1.26099,1.26102,89099999.0
2005-05-19 03:08:00,1.261,1.261,1.26095,1.26095,81999998.0
2005-05-19 03:09:00,1.261,1.26108,1.261,1.26108,133199998.0
2005-05-19 03:10:00,1.26125,1.26125,1.26108,1.26108,26500000.0
2005-05-19 03:11:00,1.26119,1.26119,1.26111,1.26111,36600000.0
2005-05-19 03:12:00,1.2612,1.26125,1.2612,1.26123,28399999.0
2005-05-19 03:13:00,1.26127,1.26127,1.26113,1.26115,58099999.0
2005-05-19 03:14:00,1.26123,1.26131,1.26121,1.26123,76000000.0
2005-05-19 03:15:00,1.2613,1.26137,1.2613,1.26132,45600000.0
2005-05-19 03:16:00,1.26135,1.26143,1.26124,1.26143,28300000.0
2005-05-19 03:17:00,1.26133,1.26133,1.26103,1.26104,162800000.0
2005-05-19 03:18:00,1.26142,1.26143,1.26113,1.26143,83800001.0
2005-05-19 03:19:00,1.26102,1.26111,1.26086,1.2611,68900001.0
2005-05-19 03:20:00,1.26121,1.26137,1.26118,1.26135,36700000.0
2005-05-19 03:21:00,1.26138,1.26138,1.26123,1.26135,58900000.0
2005-05-19 03:22:00,1.2613,1.2613,1.26123,1.2613,126399996.0
2005-05-19 03:23:00,1.26123,1.26138,1.26123,1.2613,130200000.0
2005-05-19 03:24:00,1.2612,1.26127,1.26053,1.26065,101800000.0
2005-05-19 03:25:00,1.26092,1.26098,1.26085,1.26089,208399998.0
2005-05-19 03:26:00,1.26091,1.26098,1.2608,1.26098,137400002.0
2005-05-19 03:27:00,1.26094,1.26094,1.2608,1.26089,70900001.0
2005-05-19 03:28:00,1.26051,1.26051,1.26031,1.26045,134199998.0
2005-05-19 03:29:00,1.26062,1.26067,1.26054,1.26067,94999999.0
2005-05-19 03:30:00,1.26079,1.26079,1.26062,1.26073,86800000.0
2005-05-19 03:31:00,1.26079,1.26079,1.26038,1.26058,119800002.0
2005-05-19 03:32:00,1.26069,1.2609,1.26063,1.26072,48300000.0
2005-05-19 03:33:00,1.26085,1.26095,1.26085,1.26086,92299999.0
2005-05-19 03:34:00,1.26084,1.26108,1.26084,1.26105,106100000.0
2005-05-19 03:35:00,1.26097,1.26097,1.26083,1.26096,112300000.0
2005-05-19 03:36:00,1.26093,1.26105,1.26093,1.26105,58499999.0
2005-05-19 03:37:00,1.26092,1.26092,1.26075,1.26088,118800001.0
2005-05-19 03:38:00,1.26081,1.26089,1.26081,1.26089,3200000.0
2005-05-19 03:39:00,1.2608,1.26085,1.26077,1.2608,145300000.0
2005-05-19 03:40:00,1.26076,1.26103,1.26076,1.26099,36300000.0
2005-05-19 03:41:00,1.26078,1.26082,1.26069,1.26082,87700000.0
2005-05-19 03:42:00,1.2606,1.2606,1.26033,1.26047,65400000.0
2005-05-19 03:43:00,1.26065,1.26065,1.26052,1.26052,79900000.0
2005-05-19 03:44:00,1.26057,1.26068,1.26055,1.26061,81800001.0
2005-05-19 03:45:00,1.26085,1.2609,1.26077,1.26083,53400000.0
2005-05-19 03:46:00,1.2609,1.26093,1.2609,1.26093,53399999.0
2005-05-19 03:47:00,1.26093,1.26093,1.26085,1.2609,108000000.0
2005-05-19 03:48:00,1.26095,1.26111,1.26077,1.26077,85300001.0
2005-05-19 03:49:00,1.2609,1.26093,1.26085,1.26085,75399997.0
2005-05-19 03:50:00,1.26083,1.26091,1.26081,1.26082,39400000.0
2005-05-19 03:51:00,1.2609,1.2609,1.2609,1.2609,10300000.0
2005-05-19 03:52:00,1.26088,1.26092,1.26079,1.26092,112800004.0
2005-05-19 03:53:00,1.26095,1.26095,1.26085,1.26095,164100000.0
2005-05-19 03:54:00,1.26078,1.26103,1.2607,1.26103,92400002.0
2005-05-19 03:55:00,1.2609,1.2609,1.2609,1.2609,39200000.0
2005-05-19 03:56:00,1.26082,1.26095,1.26082,1.26085,85899999.0
2005-05-19 03:57:00,1.26105,1.26105,1.26084,1.26099,138100001.0
2005-05-19 03:58:00,1.26092,1.26111,1.26092,1.26111,54600000.0
2005-05-19 03:59:00,1.26102,1.26115,1.26075,1.26075,160200002.0
2005-05-19 04:00:00,1.26108,1.26117,1.26108,1.26117,37499999.0
2005-05-19 04:01:00,1.26115,1.26115,1.26102,1.26102,40700001.0
2005-05-19 04:02:00,1.26112,1.26118,1.26081,1.26097,102400001.0
2005-05-19 04:03:00,1.26105,1.26105,1.26105,1.26105,17500000.0
2005-05-19 04:04:00,1.2611,1.2611,1.26094,1.26094,82100000.0
2005-05-19 04:05:00,1.261,1.261,1.26079,1.2609,165199997.0
2005-05-19 04:06:00,1.26102,1.26102,1.26093,1.261,42199999.0
2005-05-19 04:07:00,1.26118,1.26118,1.26087,1.26094,64300000.0
2005-05-19 04:08:00,1.26079,1.26079,1.26015,1.26073,101300002.0
2005-05-19 04:09:00,1.26088,1.26133,1.26088,1.26133,35800001.0
2005-05-19 04:10:00,1.26044,1.26076,1.26002,1.26076,115499999.0
2005-05-19 04:11:00,1.26085,1.2609,1.26085,1.2609,1800000.0
2005-05-19 04:12:00,1.26094,1.26108,1.26094,1.26108,115599998.0
2005-05-19 04:13:00,1.26115,1.26115,1.2611,1.2611,120099998.0
2005-05-19 04:14:00,1.2611,1.26115,1.26105,1.26105,132800000.0
2005-05-19 04:15:00,1.26109,1.26111,1.26109,1.26111,33800000.0
2005-05-19 04:16:00,1.26111,1.26118,1.2611,1.26118,20100000.0
2005-05-19 04:17:00,1.26094,1.26113,1.26094,1.26113,43300000.0
2005-05-19 04:18:00,1.2612,1.26132,1.26096,1.26096,57100001.0
2005-05-19 04:19:00,1.26115,1.26125,1.261,1.261,59800000.0
2005-05-19 04:20:00,1.26125,1.26125,1.2612,1.2612,43400001.0
2005-05-19 04:21:00,1.26131,1.26131,1.26097,1.26106,116400001.0
2005-05-19 04:22:00,1.26115,1.26125,1.26113,1.26122,91400000.0
2005-05-19 04:23:00,1.26117,1.26117,1.26107,1.26112,102600002.0
2005-05-19 04:24:00,1.26115,1.26125,1.26115,1.26115,71500001.0
2005-05-19 04:25:00,1.2612,1.2612,1.2612,1.2612,41100002.0
2005-05-19 04:26:00,1.26125,1.2614,1.26102,1.26125,94999999.0
2005-05-19 04:27:00,1.2612,1.26128,1.2612,1.26128,76100000.0
2005-05-19 04:28:00,1.2611,1.2611,1.2611,1.2611,800000.0
2005-05-19 04:29:00,1.2612,1.26123,1.2611,1.26115,75500000.0
2005-05-19 04:30:00,1.26132,1.2614,1.26104,1.26127,108999999.0
2005-05-19 04:31:00,1.26125,1.26125,1.26115,1.2612,38800000.0
2005-05-19 04:32:00,1.26118,1.26125,1.26118,1.26125,78100002.0
2005-05-19 04:33:00,1.26102,1.26145,1.26102,1.26145,44099999.0
2005-05-19 04:34:00,1.26125,1.26127,1.26115,1.26122,94000000.0
2005-05-19 04:35:00,1.26122,1.26122,1.2612,1.2612,23499999.0
2005-05-19 04:36:00,1.26117,1.26125,1.26117,1.26125,131299997.0
2005-05-19 04:37:00,1.2612,1.26122,1.2612,1.26122,7000000.0
2005-05-19 04:38:00,1.26119,1.26122,1.26112,1.26117,100500001.0
2005-05-19 04:39:00,1.26118,1.26154,1.26118,1.26151,70299998.0
2005-05-19 04:40:00,1.26085,1.26085,1.26032,1.26056,45699999.0
2005-05-19 04:41:00,1.26084,1.26094,1.26084,1.26092,78199998.0
2005-05-19 04:42:00,1.261,1.261,1.261,1.261,14500000.0
2005-05-19 04:43:00,1.26098,1.26105,1.2609,1.261,82599999.0
2005-05-19 04:44:00,1.261,1.261,1.261,1.261,9200000.0
2005-05-19 04:45:00,1.26095,1.26095,1.26095,1.26095,5300000.0
2005-05-19 04:46:00,1.26095,1.26095,1.26075,1.26088,79400000.0
2005-05-19 04:47:00,1.26083,1.26099,1.26083,1.26087,97099999.0
2005-05-19 04:48:00,1.26093,1.26094,1.26093,1.26093,25600001.0
2005-05-19 04:49:00,1.26094,1.26094,1.26075,1.26085,100700001.0
2005-05-19 04:50:00,1.26085,1.26095,1.26085,1.26085,74500002.0
2005-05-19 04:51:00,1.26095,1.26095,1.26085,1.2609,63400000.0
2005-05-19 04:52:00,1.26088,1.2609,1.26076,1.26085,53300000.0
2005-05-19 04:53:00,1.26085,1.26106,1.26082,1.26106,125299999.0
2005-05-19 04:54:00,1.26104,1.26113,1.26094,1.26108,57900000.0
2005-05-19 04:55:00,1.26106,1.26119,1.26106,1.26119,66500000.0
2005-05-19 04:56:00,1.26116,1.26133,1.26116,1.26129,67900002.0
2005-05-19 04:57:00,1.26133,1.26133,1.26114,1.26127,120700000.0
2005-05-19 04:58:00,1.2613,1.2613,1.2613,1.2613,10400000.0
2005-05-19 04:59:00,1.26127,1.2613,1.26123,1.26127,126899999.0
2005-05-19 05:00:00,1.26149,1.26149,1.26112,1.26135,77600002.0
2005-05-19 05:01:00,1.2613,1.2613,1.26125,1.2613,98400000.0
2005-05-19 05:02:00,1.2613,1.26138,1.26123,1.2613,86900002.0
2005-05-19 05:03:00,1.26132,1.26135,1.26132,1.26135,3300000.0
2005-05-19 05:04:00,1.26126,1.26141,1.26126,1.26138,87600000.0
2005-05-19 05:05:00,1.26118,1.26126,1.26102,1.26114,63000000.0
2005-05-19 05:06:00,1.2613,1.2613,1.2613,1.2613,20100000.0
2005-05-19 05:07:00,1.2611,1.2611,1.25945,1.26019,53100001.0
2005-05-19 05:08:00,1.26105,1.26118,1.26105,1.26114,61300000.0
2005-05-19 05:09:00,1.26125,1.26125,1.26106,1.26112,112200001.0
2005-05-19 05:10:00,1.26123,1.26127,1.26118,1.2612,90200001.0
2005-05-19 05:11:00,1.26126,1.26126,1.26121,1.26121,17700000.0
2005-05-19 05:12:00,1.26137,1.2614,1.26126,1.26128,79100001.0
2005-05-19 05:13:00,1.26132,1.26143,1.26132,1.26138,71100002.0
2005-05-19 05:14:00,1.26135,1.26135,1.26122,1.26128,75200000.0
2005-05-19 05:15:00,1.26112,1.26161,1.26112,1.26161,66100000.0
2005-05-19 05:16:00,1.26135,1.26142,1.26116,1.26116,122400000.0
2005-05-19 05:17:00,1.26123,1.26132,1.26123,1.26124,64599999.0
2005-05-19 05:18:00,1.26128,1.26135,1.26128,1.2613,61400000.0
2005-05-19 05:19:00,1.2613,1.2613,1.26122,1.26122,30499999.0
2005-05-19 05:20:00,1.26138,1.26138,1.26125,1.2613,90899999.0
2005-05-19 05:21:00,1.2614,1.26153,1.26121,1.2615,114799998.0
2005-05-19 05:22:00,1.2613,1.2613,1.26125,1.2613,27100000.0
2005-05-19 05:23:00,1.26128,1.26135,1.26125,1.26128,94300000.0
2005-05-19 05:24:00,1.26155,1.26155,1.26134,1.26144,58700001.0
2005-05-19 05:25:00,1.2613,1.2613,1.2613,1.2613,8800000.0
2005-05-19 05:26:00,1.2613,1.26135,1.26125,1.26125,19200000.0
2005-05-19 05:27:00,1.26127,1.26138,1.26125,1.26125,173499998.0
2005-05-19 05:28:00,1.26121,1.2613,1.26105,1.2613,104199999.0
2005-05-19 05:29:00,1.26132,1.26137,1.26131,1.26135,207799998.0
2005-05-19 05:30:00,1.26132,1.2614,1.26132,1.26135,124800001.0
2005-05-19 05:31:00,1.26142,1.26148,1.26136,1.26148,74600000.0
2005-05-19 05:32:00,1.26145,1.2615,1.26131,1.26145,103400001.0
2005-05-19 05:33:00,1.26146,1.26146,1.26133,1.2614,172599999.0
2005-05-19 05:34:00,1.26137,1.26145,1.26133,1.26133,134900003.0
2005-05-19 05:35:00,1.26135,1.26146,1.26135,1.26139,86299999.0
2005-05-19 05:36:00,1.26128,1.26129,1.26102,1.26129,85400000.0
2005-05-19 05:37:00,1.2613,1.26148,1.26115,1.26133,130100000.0
2005-05-19 05:38:00,1.2613,1.26135,1.2612,1.2612,54600002.0
2005-05-19 05:39:00,1.26124,1.26128,1.26093,1.26128,156100001.0
2005-05-19 05:40:00,1.26096,1.2615,1.26092,1.2613,115900002.0
2005-05-19 05:41:00,1.26133,1.26135,1.2613,1.26135,47399999.0
2005-05-19 05:42:00,1.26135,1.26135,1.2613,1.2613,49499999.0
2005-05-19 05:43:00,1.26111,1.26136,1.26111,1.26136,104400001.0
2005-05-19 05:44:00,1.26125,1.26136,1.26125,1.26135,43100001.0
2005-05-19 05:45:00,1.26128,1.26163,1.26128,1.26161,126399998.0
2005-05-19 05:46:00,1.2614,1.26145,1.2614,1.26145,15300000.0
2005-05-19 05:47:00,1.26141,1.26154,1.26134,1.26154,161899999.0
2005-05-19 05:48:00,1.26135,1.2614,1.26135,1.2614,20800000.0
2005-05-19 05:49:00,1.2614,1.26143,1.2614,1.26143,35500001.0
2005-05-19 05:50:00,1.26135,1.26143,1.26135,1.2614,85500000.0
2005-05-19 05:51:00,1.2613,1.26145,1.2613,1.26135,109599998.0
2005-05-19 05:52:00,1.26156,1.26156,1.26137,1.26149,116499999.0
2005-05-19 05:53:00,1.26133,1.26133,1.26114,1.26132,90299997.0
2005-05-19 05:54:00,1.26139,1.26139,1.26136,1.26136,4600000.0
2005-05-19 05:55:00,1.2614,1.26142,1.26135,1.26142,72200001.0
2005-05-19 05:56:00,1.26138,1.2614,1.26138,1.2614,106700001.0
2005-05-19 05:57:00,1.26135,1.2614,1.26135,1.2614,93399998.0
2005-05-19 05:58:00,1.26172,1.26178,1.26143,1.26157,84199999.0
2005-05-19 05:59:00,1.26138,1.26138,1.26123,1.26127,115799999.0
2005-05-19 06:00:00,1.2613,1.26136,1.2613,1.26136,40700001.0
2005-05-19 06:01:00,1.26121,1.26121,1.26105,1.26113,82300002.0
2005-05-19 06:02:00,1.26103,1.26128,1.26103,1.26128,146000003.0
2005-05-19 06:03:00,1.26114,1.26125,1.26114,1.26121,69299999.0
2005-05-19 06:04:00,1.26119,1.26126,1.26119,1.26123,113399999.0
2005-05-19 06:05:00,1.26135,1.26135,1.26123,1.26125,58300001.0
2005-05-19 06:06:00,1.26133,1.26138,1.26131,1.26135,125100000.0
2005-05-19 06:07:00,1.26141,1.26141,1.26119,1.26119,52300000.0
2005-05-19 06:08:00,1.26128,1.26138,1.26126,1.26133,97999999.0
2005-05-19 06:09:00,1.2614,1.2614,1.26135,1.26135,16000000.0
2005-05-19 06:10:00,1.26139,1.26139,1.26107,1.26122,82200001.0
2005-05-19 06:11:00,1.26116,1.26127,1.26116,1.26125,152300004.0
2005-05-19 06:12:00,1.26117,1.26117,1.261,1.261,58800000.0
2005-05-19 06:13:00,1.26125,1.2613,1.26125,1.2613,9600000.0
2005-05-19 06:14:00,1.26134,1.26142,1.26114,1.26127,98799998.0
2005-05-19 06:15:00,1.2613,1.26142,1.26128,1.26142,60200000.0
2005-05-19 06:16:00,1.2614,1.26145,1.26135,1.26143,107600002.0
2005-05-19 06:17:00,1.2614,1.26156,1.2613,1.26149,110500002.0
2005-05-19 06:18:00,1.2614,1.26142,1.26123,1.26128,139900004.0
2005-05-19 06:19:00,1.26137,1.26139,1.26135,1.26139,79700000.0
2005-05-19 06:20:00,1.26133,1.26133,1.26125,1.26128,43400001.0
2005-05-19 06:21:00,1.26125,1.2613,1.2612,1.2613,118899999.0
2005-05-19 06:22:00,1.26131,1.26135,1.26121,1.26135,294900001.0
2005-05-19 06:23:00,1.26125,1.2613,1.26125,1.2613,58700001.0
2005-05-19 06:24:00,1.26132,1.26138,1.26129,1.26138,51800000.0
2005-05-19 06:25:00,1.26135,1.26135,1.2612,1.2612,21700000.0
2005-05-19 06:26:00,1.26138,1.26148,1.26135,1.26135,93000001.0
2005-05-19 06:27:00,1.26155,1.26168,1.26131,1.26137,88800001.0
2005-05-19 06:28:00,1.26135,1.26145,1.2613,1.2613,72700000.0
2005-05-19 06:29:00,1.26133,1.26138,1.26124,1.26132,74800000.0
2005-05-19 06:30:00,1.26136,1.26136,1.26136,1.26136,9800000.0
2005-05-19 06:31:00,1.26141,1.26156,1.26131,1.26156,122400001.0
2005-05-19 06:32:00,1.2614,1.2614,1.2614,1.2614,24800001.0
2005-05-19 06:33:00,1.2614,1.2614,1.2613,1.2613,32800000.0
2005-05-19 06:34:00,1.26143,1.26143,1.26133,1.2614,73000001.0
2005-05-19 06:35:00,1.26145,1.26164,1.26139,1.26162,170500002.0
2005-05-19 06:36:00,1.26133,1.26147,1.26133,1.26147,72200001.0
2005-05-19 06:37:00,1.2615,1.26152,1.26145,1.2615,125300001.0
2005-05-19 06:38:00,1.2615,1.2615,1.26127,1.26128,127000000.0
2005-05-19 06:39:00,1.26122,1.26122,1.26114,1.2612,86299998.0
2005-05-19 06:40:00,1.26128,1.26141,1.26127,1.26141,135300000.0
2005-05-19 06:41:00,1.26143,1.26155,1.2614,1.26155,113900001.0
2005-05-19 06:42:00,1.2616,1.26165,1.26153,1.2616,91100000.0
2005-05-19 06:43:00,1.26158,1.26178,1.26158,1.26178,107000002.0
2005-05-19 06:44:00,1.2616,1.2616,1.26137,1.26137,76200000.0
2005-05-19 06:45:00,1.26142,1.26151,1.26142,1.26143,62199999.0
2005-05-19 06:46:00,1.26157,1.26176,1.26157,1.26164,52299998.0
2005-05-19 06:47:00,1.26163,1.26168,1.26151,1.26153,77600001.0
2005-05-19 06:48:00,1.26161,1.2617,1.2616,1.2617,68800001.0
2005-05-19 06:49:00,1.26165,1.26165,1.26165,1.26165,7200000.0
2005-05-19 06:50:00,1.2617,1.26171,1.26155,1.26156,150200000.0
2005-05-19 06:51:00,1.26153,1.26153,1.26115,1.26142,89600004.0
2005-05-19 06:52:00,1.26162,1.26165,1.26138,1.26138,181100002.0
2005-05-19 06:53:00,1.26148,1.26148,1.26148,1.26148,2400000.0
2005-05-19 06:54:00,1.26139,1.26157,1.2613,1.26148,187899999.0
2005-05-19 06:55:00,1.26158,1.26159,1.26155,1.26159,59899998.0
2005-05-19 06:56:00,1.2616,1.26165,1.2616,1.2616,83500002.0
2005-05-19 06:57:00,1.26167,1.26175,1.2615,1.2615,67600001.0
2005-05-19 06:58:00,1.2616,1.2616,1.2616,1.2616,53200000.0
2005-05-19 06:59:00,1.26151,1.2617,1.26151,1.26167,80500001.0
2005-05-19 07:00:00,1.26167,1.26174,1.26163,1.26164,100700001.0
2005-05-19 07:01:00,1.26179,1.26181,1.26173,1.26175,117900000.0
2005-05-19 07:02:00,1.2618,1.2618,1.26154,1.26155,84800000.0
2005-05-19 07:03:00,1.26168,1.26178,1.26163,1.26178,123699999.0
2005-05-19 07:04:00,1.26172,1.26172,1.26149,1.2616,78799998.0
2005-05-19 07:05:00,1.26167,1.26182,1.26167,1.26181,139400002.0
2005-05-19 07:06:00,1.26161,1.262,1.26153,1.26199,134599999.0
2005-05-19 07:07:00,1.26173,1.26173,1.26156,1.26156,89199999.0
2005-05-19 07:08:00,1.26179,1.26188,1.2617,1.2618,121700003.0
2005-05-19 07:09:00,1.26176,1.26188,1.26152,1.26152,87999999.0
2005-05-19 07:10:00,1.26165,1.26178,1.26165,1.26178,12800000.0
2005-05-19 07:11:00,1.26165,1.26176,1.26152,1.26171,48600001.0
2005-05-19 07:12:00,1.2616,1.26172,1.2616,1.26166,38499999.0
2005-05-19 07:13:00,1.26172,1.26183,1.26169,1.26179,107599998.0
2005-05-19 07:14:00,1.26168,1.26168,1.26153,1.26156,46999999.0
2005-05-19 07:15:00,1.26157,1.26162,1.26157,1.2616,16800000.0
2005-05-19 07:16:00,1.26164,1.26184,1.26158,1.26175,56200000.0
2005-05-19 07:17:00,1.26171,1.26183,1.26161,1.26183,147600001.0
2005-05-19 07:18:00,1.26175,1.2618,1.26175,1.2618,171499998.0
2005-05-19 07:19:00,1.26175,1.2618,1.26175,1.2618,22300000.0
2005-05-19 07:20:00,1.26173,1.26173,1.26158,1.2616,145300002.0
2005-05-19 07:21:00,1.26155,1.26169,1.26152,1.2616,142500001.0
2005-05-19 07:22:00,1.26155,1.2616,1.26155,1.2616,62300000.0
2005-05-19 07:23:00,1.26162,1.26168,1.26161,1.26168,44099999.0
2005-05-19 07:24:00,1.26171,1.26178,1.26165,1.26178,88400001.0
2005-05-19 07:25:00,1.26183,1.26186,1.26174,1.26175,128200003.0
2005-05-19 07:26:00,1.26173,1.26181,1.26161,1.26181,60700000.0
2005-05-19 07:27:00,1.26194,1.26208,1.26194,1.26205,87300002.0
2005-05-19 07:28:00,1.26203,1.2621,1.26201,1.26201,155600003.0
2005-05-19 07:29:00,1.26192,1.262,1.26192,1.262,15900000.0
2005-05-19 07:30:00,1.26227,1.26227,1.26194,1.26194,105400003.0
2005-05-19 07:31:00,1.26197,1.26197,1.26161,1.26193,120300003.0
2005-05-19 07:32:00,1.26205,1.26205,1.262,1.262,37200000.0
2005-05-19 07:33:00,1.262,1.26224,1.26191,1.26196,147700000.0
2005-05-19 07:34:00,1.262,1.262,1.26195,1.262,56000000.0
2005-05-19 07:35:00,1.26183,1.26191,1.26165,1.26191,43700000.0
2005-05-19 07:36:00,1.26195,1.26195,1.26155,1.26155,137400000.0
2005-05-19 07:37:00,1.2616,1.2616,1.2616,1.2616,800000.0
2005-05-19 07:38:00,1.26163,1.26163,1.26149,1.26162,127899998.0
2005-05-19 07:39:00,1.26155,1.2616,1.26155,1.26157,99900000.0
2005-05-19 07:40:00,1.26156,1.26173,1.26156,1.26173,48599999.0
2005-05-19 07:41:00,1.26181,1.26189,1.26176,1.26188,33900000.0
2005-05-19 07:42:00,1.26169,1.26172,1.26158,1.26172,119299999.0
2005-05-19 07:43:00,1.26178,1.26178,1.26172,1.26172,15200000.0
2005-05-19 07:44:00,1.26173,1.26195,1.26166,1.26184,121600000.0
2005-05-19 07:45:00,1.26172,1.26173,1.26161,1.26173,51800000.0
2005-05-19 07:46:00,1.26169,1.26169,1.26161,1.26168,50100001.0
2005-05-19 07:47:00,1.26175,1.2618,1.26175,1.2618,12800000.0
2005-05-19 07:48:00,1.2618,1.26185,1.2618,1.2618,81399999.0
2005-05-19 07:49:00,1.2618,1.26185,1.26175,1.2618,91700001.0
2005-05-19 07:50:00,1.26185,1.26185,1.26185,1.26185,15100000.0
2005-05-19 07:51:00,1.26194,1.26197,1.26175,1.26175,112800001.0
2005-05-19 07:52:00,1.2618,1.2618,1.26175,1.26175,47000000.0
2005-05-19 07:53:00,1.26189,1.26197,1.26187,1.26192,101900002.0
2005-05-19 07:54:00,1.262,1.26205,1.26195,1.26195,26800000.0
2005-05-19 07:55:00,1.262,1.26205,1.26192,1.26205,131499999.0
2005-05-19 07:56:00,1.26207,1.26207,1.26207,1.26207,2400000.0
2005-05-19 07:57:00,1.262,1.262,1.26198,1.26198,17500000.0
2005-05-19 07:58:00,1.262,1.262,1.26193,1.262,7900000.0
2005-05-19 07:59:00,1.26195,1.26208,1.26195,1.26208,79199998.0
2005-05-19 08:00:00,1.26184,1.26202,1.26184,1.26202,100099999.0
2005-05-19 08:01:00,1.26195,1.26205,1.26195,1.26205,30300001.0
2005-05-19 08:02:00,1.26196,1.26207,1.26194,1.26194,104000000.0
2005-05-19 08:03:00,1.26174,1.26225,1.26174,1.26225,93399997.0
2005-05-19 08:04:00,1.26196,1.26206,1.26191,1.262,186400001.0
2005-05-19 08:05:00,1.26207,1.26215,1.26193,1.26199,153600001.0
2005-05-19 08:06:00,1.26205,1.26205,1.262,1.26205,47400000.0
2005-05-19 08:07:00,1.26203,1.26224,1.26191,1.26206,108799998.0
2005-05-19 08:08:00,1.26199,1.26199,1.26189,1.26197,101599999.0
2005-05-19 08:09:00,1.26201,1.26201,1.26182,1.26182,77700001.0
2005-05-19 08:10:00,1.26188,1.26201,1.26173,1.26201,103500001.0
2005-05-19 08:11:00,1.26192,1.26192,1.26164,1.26181,55099999.0
2005-05-19 08:12:00,1.26189,1.26189,1.26186,1.26186,20200000.0
2005-05-19 08:13:00,1.26188,1.26188,1.26165,1.26165,83599998.0
2005-05-19 08:14:00,1.26175,1.26184,1.26173,1.26173,76200000.0
2005-05-19 08:15:00,1.26163,1.26163,1.26145,1.26153,105700002.0
2005-05-19 08:16:00,1.26151,1.26185,1.26151,1.26176,82900000.0
2005-05-19 08:17:00,1.2616,1.2616,1.26155,1.26157,84100002.0
2005-05-19 08:18:00,1.26155,1.26155,1.26155,1.26155,800000.0
2005-05-19 08:19:00,1.2616,1.26186,1.26151,1.26186,90600001.0
2005-05-19 08:20:00,1.26158,1.26158,1.26151,1.26151,102400000.0
2005-05-19 08:21:00,1.26157,1.26157,1.2614,1.26143,82200000.0
2005-05-19 08:22:00,1.26141,1.26148,1.26141,1.26148,5400000.0
2005-05-19 08:23:00,1.26146,1.26146,1.26128,1.26145,58600000.0
2005-05-19 08:24:00,1.26157,1.2618,1.26157,1.26173,41600000.0
2005-05-19 08:25:00,1.26167,1.26167,1.26148,1.26153,96799999.0
2005-05-19 08:26:00,1.26152,1.26162,1.26152,1.26162,47000001.0
2005-05-19 08:27:00,1.26158,1.26187,1.26158,1.26187,91400000.0
2005-05-19 08:28:00,1.26194,1.26196,1.26194,1.26196,60799999.0
2005-05-19 08:29:00,1.26198,1.26198,1.26182,1.26182,41500000.0
2005-05-19 08:30:00,1.26183,1.26193,1.26183,1.2619,54400000.0
2005-05-19 08:31:00,1.26195,1.26199,1.2619,1.26192,101700001.0
2005-05-19 08:32:00,1.26195,1.26195,1.26182,1.2619,102000000.0
2005-05-19 08:33:00,1.26187,1.2621,1.26163,1.26174,91200001.0
2005-05-19 08:34:00,1.26188,1.26194,1.26181,1.26189,49200000.0
2005-05-19 08:35:00,1.26201,1.26211,1.26195,1.26211,79300000.0
2005-05-19 08:36:00,1.26218,1.26218,1.26174,1.26205,111999999.0
2005-05-19 08:37:00,1.26214,1.26216,1.26214,1.26216,7900000.0
2005-05-19 08:38:00,1.2622,1.2622,1.26213,1.26217,68800000.0
2005-05-19 08:39:00,1.26215,1.26225,1.26215,1.2622,43500000.0
2005-05-19 08:40:00,1.26217,1.2622,1.26217,1.2622,33500000.0
2005-05-19 08:41:00,1.2622,1.26225,1.2621,1.2621,122200000.0
2005-05-19 08:42:00,1.26214,1.26225,1.26211,1.26225,40000001.0
2005-05-19 08:43:00,1.26235,1.26246,1.2621,1.26242,52800000.0
2005-05-19 08:44:00,1.26228,1.26233,1.26223,1.26223,14400000.0
2005-05-19 08:45:00,1.26218,1.26219,1.2621,1.26211,138299997.0
2005-05-19 08:46:00,1.26195,1.26195,1.26187,1.26187,24100001.0
2005-05-19 08:47:00,1.26177,1.26177,1.26165,1.26165,16000000.0
2005-05-19 08:48:00,1.2617,1.2617,1.26165,1.26165,27899999.0
2005-05-19 08:49:00,1.2617,1.26175,1.2617,1.26175,17700000.0
2005-05-19 08:50:00,1.26164,1.26172,1.26163,1.26172,42100000.0
2005-05-19 08:51:00,1.26173,1.26179,1.2616,1.26179,67799997.0
2005-05-19 08:52:00,1.26165,1.26169,1.26155,1.26169,112999996.0
2005-05-19 08:53:00,1.26167,1.26169,1.26159,1.26165,32900000.0
2005-05-19 08:54:00,1.26172,1.26185,1.2617,1.26181,90199999.0
2005-05-19 08:55:00,1.26172,1.2619,1.26169,1.26178,134300001.0
2005-05-19 08:56:00,1.2617,1.26175,1.2617,1.26175,115499999.0
2005-05-19 08:57:00,1.2617,1.26175,1.26162,1.26162,150600003.0
2005-05-19 08:58:00,1.26173,1.26184,1.26169,1.26178,96700002.0
2005-05-19 08:59:00,1.26168,1.26184,1.26165,1.2617,124700004.0
2005-05-19 09:00:00,1.26165,1.26171,1.26157,1.26157,61700001.0
2005-05-19 09:01:00,1.26155,1.26155,1.26155,1.26155,10400000.0
2005-05-19 09:02:00,1.2616,1.26165,1.26152,1.26152,31000000.0
2005-05-19 09:03:00,1.26161,1.26168,1.26159,1.26167,71300000.0
2005-05-19 09:04:00,1.26175,1.26185,1.26169,1.26169,57900000.0
2005-05-19 09:05:00,1.26168,1.26168,1.26158,1.26158,19100000.0
2005-05-19 09:06:00,1.26157,1.26159,1.26134,1.26159,76700001.0
2005-05-19 09:07:00,1.26152,1.26166,1.26149,1.26166,103000001.0
2005-05-19 09:08:00,1.26158,1.26163,1.26154,1.26157,76500002.0
2005-05-19 09:09:00,1.26145,1.26162,1.26145,1.26162,67899999.0
2005-05-19 09:10:00,1.26141,1.26141,1.26135,1.26136,60700001.0
2005-05-19 09:11:00,1.2614,1.26149,1.26137,1.26147,125299999.0
2005-05-19 09:12:00,1.26158,1.26163,1.26157,1.26163,72400000.0
2005-05-19 09:13:00,1.26153,1.26156,1.2615,1.26153,83899999.0
2005-05-19 09:14:00,1.26172,1.26173,1.26172,1.26173,14300000.0
2005-05-19 09:15:00,1.26183,1.26183,1.26131,1.26146,211300004.0
2005-05-19 09:16:00,1.2617,1.2617,1.26167,1.26167,37299999.0
2005-05-19 09:17:00,1.26167,1.26175,1.26165,1.26165,175399999.0
2005-05-19 09:18:00,1.26158,1.26159,1.26158,1.26159,26000000.0
2005-05-19 09:19:00,1.26154,1.26154,1.26144,1.26144,46500000.0
2005-05-19 09:20:00,1.26152,1.26166,1.26145,1.26166,126000002.0
2005-05-19 09:21:00,1.26164,1.26164,1.2615,1.26154,89500002.0
2005-05-19 09:22:00,1.26155,1.26155,1.26142,1.26148,10900000.0
2005-05-19 09:23:00,1.26147,1.2615,1.26142,1.26143,124400002.0
2005-05-19 09:24:00,1.26153,1.26153,1.26141,1.26143,171700001.0
2005-05-19 09:25:00,1.2615,1.26155,1.26137,1.26155,89400000.0
2005-05-19 09:26:00,1.2616,1.2616,1.2616,1.2616,17500000.0
2005-05-19 09:27:00,1.26157,1.26158,1.26151,1.26151,44199999.0
2005-05-19 09:28:00,1.26155,1.26155,1.26147,1.2615,16200000.0
2005-05-19 09:29:00,1.2615,1.26163,1.2615,1.26163,47800001.0
2005-05-19 09:30:00,1.26168,1.2617,1.26168,1.2617,13700000.0
2005-05-19 09:31:00,1.2618,1.2618,1.2618,1.2618,7200000.0
2005-05-19 09:32:00,1.26175,1.2618,1.26175,1.2618,12300000.0
2005-05-19 09:33:00,1.2618,1.2618,1.2618,1.2618,43100001.0
2005-05-19 09:34:00,1.26175,1.26175,1.26175,1.26175,2400000.0
2005-05-19 09:35:00,1.2618,1.26192,1.2618,1.26192,64700000.0
2005-05-19 09:36:00,1.26178,1.26185,1.26152,1.26185,91399999.0
2005-05-19 09:37:00,1.2619,1.26195,1.26185,1.26185,120099998.0
2005-05-19 09:38:00,1.26188,1.2619,1.26176,1.26187,39600000.0
2005-05-19 09:39:00,1.26194,1.26205,1.26164,1.26186,127799999.0
2005-05-19 09:40:00,1.26182,1.26203,1.26179,1.26203,199700000.0
2005-05-19 09:41:00,1.26181,1.26186,1.26181,1.26184,70100000.0
2005-05-19 09:42:00,1.26195,1.26195,1.26187,1.26195,51700002.0
2005-05-19 09:43:00,1.26181,1.26185,1.26178,1.26179,74200000.0
2005-05-19 09:44:00,1.26178,1.26199,1.26178,1.26196,45600000.0
2005-05-19 09:45:00,1.26191,1.26194,1.26191,1.26194,28600001.0
2005-05-19 09:46:00,1.26195,1.26195,1.26195,1.26195,19100000.0
2005-05-19 09:47:00,1.26182,1.26192,1.26182,1.2619,137400002.0
2005-05-19 09:48:00,1.2619,1.2619,1.26188,1.26188,30300000.0
2005-05-19 09:49:00,1.26192,1.26192,1.2619,1.2619,43000000.0
2005-05-19 09:50:00,1.2619,1.26218,1.2619,1.26218,151799999.0
2005-05-19 09:51:00,1.26193,1.26197,1.2619,1.26197,90900002.0
2005-05-19 09:52:00,1.26187,1.26217,1.26187,1.26187,109300000.0
2005-05-19 09:53:00,1.26188,1.26188,1.26175,1.26182,112000001.0
2005-05-19 09:54:00,1.26182,1.26186,1.26176,1.26177,78400000.0
2005-05-19 09:55:00,1.26183,1.26186,1.26171,1.26178,94700001.0
2005-05-19 09:56:00,1.26166,1.26177,1.26161,1.26163,169599998.0
2005-05-19 09:57:00,1.26157,1.26163,1.26117,1.26139,76600000.0
2005-05-19 09:58:00,1.26157,1.26157,1.26153,1.26153,25600000.0
2005-05-19 09:59:00,1.2615,1.26163,1.26139,1.26151,168400001.0
2005-05-19 10:00:00,1.26147,1.26157,1.26147,1.26157,145600000.0
2005-05-19 10:01:00,1.26165,1.2617,1.26165,1.2617,14300000.0
2005-05-19 10:02:00,1.2617,1.26175,1.26162,1.26167,165199999.0
2005-05-19 10:03:00,1.26175,1.26175,1.26165,1.26165,54999999.0
2005-05-19 10:04:00,1.26179,1.26184,1.26161,1.26161,63290000.0
2005-05-19 10:05:00,1.26158,1.26163,1.26145,1.26163,128899999.0
2005-05-19 10:06:00,1.26158,1.26185,1.26149,1.26185,97400003.0
2005-05-19 10:07:00,1.26152,1.2616,1.26152,1.2616,64600000.0
2005-05-19 10:08:00,1.26162,1.26162,1.26162,1.26162,800000.0
2005-05-19 10:09:00,1.26157,1.26157,1.26152,1.26152,43200000.0
2005-05-19 10:10:00,1.26145,1.2615,1.26145,1.26148,46400000.0
2005-05-19 10:11:00,1.26144,1.26148,1.26135,1.26144,71899999.0
2005-05-19 10:12:00,1.26136,1.26136,1.26082,1.26082,27100000.0
2005-05-19 10:13:00,1.26115,1.2615,1.26115,1.2615,97600003.0
2005-05-19 10:14:00,1.26137,1.26137,1.26107,1.26118,111100001.0
2005-05-19 10:15:00,1.26122,1.26122,1.26102,1.26112,181600003.0
2005-05-19 10:16:00,1.26126,1.2614,1.26114,1.26114,165600001.0
2005-05-19 10:17:00,1.2612,1.2612,1.26115,1.26115,136200000.0
2005-05-19 10:18:00,1.2612,1.26127,1.26118,1.26123,111600002.0
2005-05-19 10:19:00,1.2612,1.2612,1.26112,1.26113,30400000.0
2005-05-19 10:20:00,1.26116,1.2612,1.26109,1.26119,110199998.0
2005-05-19 10:21:00,1.26102,1.26115,1.2609,1.2611,50100000.0
2005-05-19 10:22:00,1.26106,1.26121,1.26106,1.26114,112499999.0
2005-05-19 10:23:00,1.26115,1.26127,1.26115,1.26115,90699998.0
2005-05-19 10:24:00,1.26122,1.26122,1.26107,1.26118,100799999.0
2005-05-19 10:25:00,1.26117,1.26117,1.26087,1.26087,124800000.0
2005-05-19 10:26:00,1.26058,1.26058,1.25937,1.25982,114400001.0
2005-05-19 10:27:00,1.25998,1.26007,1.25998,1.26002,142200003.0
2005-05-19 10:28:00,1.26008,1.26048,1.26008,1.26036,190300003.0
2005-05-19 10:29:00,1.25987,1.26025,1.25987,1.26025,135899997.0
2005-05-19 10:30:00,1.26027,1.26031,1.26027,1.2603,95500001.0
2005-05-19 10:31:00,1.26042,1.26045,1.2604,1.2604,15900000.0
2005-05-19 10:32:00,1.2603,1.26058,1.2603,1.26058,74800000.0
2005-05-19 10:33:00,1.26068,1.26068,1.26065,1.26068,54500001.0
2005-05-19 10:34:00,1.26064,1.26069,1.26049,1.26058,107700001.0
2005-05-19 10:35:00,1.26049,1.26052,1.26028,1.26028,68800000.0
2005-05-19 10:36:00,1.26047,1.26047,1.26024,1.2603,174000001.0
2005-05-19 10:37:00,1.26025,1.26042,1.26025,1.26042,126200003.0
2005-05-19 10:38:00,1.26049,1.26055,1.26035,1.26035,162099998.0
2005-05-19 10:39:00,1.26015,1.26015,1.25968,1.25983,132199997.0
2005-05-19 10:40:00,1.25988,1.26009,1.25988,1.26006,171900000.0
2005-05-19 10:41:00,1.25971,1.25971,1.25892,1.25892,88700000.0
2005-05-19 10:42:00,1.25891,1.25916,1.25886,1.25916,65100000.0
2005-05-19 10:43:00,1.2592,1.2593,1.25919,1.2593,100999997.0
2005-05-19 10:44:00,1.25926,1.25948,1.25926,1.25944,124999999.0
2005-05-19 10:45:00,1.25972,1.2599,1.2595,1.2595,63100000.0
2005-05-19 10:46:00,1.25953,1.25975,1.25953,1.25975,104300000.0
2005-05-19 10:47:00,1.25962,1.25977,1.25939,1.25939,97600000.0
2005-05-19 10:48:00,1.25943,1.25959,1.25937,1.25942,209900003.0
2005-05-19 10:49:00,1.2595,1.25955,1.25931,1.25949,69900000.0
2005-05-19 10:50:00,1.25943,1.25945,1.2593,1.25945,125900002.0
2005-05-19 10:51:00,1.25942,1.25986,1.25926,1.25986,125600001.0
2005-05-19 10:52:00,1.25988,1.2599,1.25982,1.25982,4900000.0
2005-05-19 10:53:00,1.25987,1.25987,1.25981,1.25983,26300000.0
2005-05-19 10:54:00,1.2599,1.25995,1.25985,1.25995,46400000.0
2005-05-19 10:55:00,1.2599,1.25991,1.25967,1.25967,126100001.0
2005-05-19 10:56:00,1.25965,1.25975,1.25965,1.2597,89600000.0
2005-05-19 10:57:00,1.25966,1.25992,1.25966,1.2598,109399999.0
2005-05-19 10:58:00,1.2599,1.25995,1.25982,1.2599,126600000.0
2005-05-19 10:59:00,1.25978,1.25982,1.25976,1.25979,95600001.0
2005-05-19 11:00:00,1.25973,1.25983,1.25969,1.25971,100100000.0
2005-05-19 11:01:00,1.25975,1.25987,1.25975,1.25987,59000000.0
2005-05-19 11:02:00,1.25992,1.26008,1.25992,1.26008,93600002.0
2005-05-19 11:03:00,1.26012,1.26034,1.26012,1.26034,132199999.0
2005-05-19 11:04:00,1.26013,1.26029,1.25992,1.26013,117099998.0
2005-05-19 11:05:00,1.26036,1.26038,1.26034,1.26038,89300002.0
2005-05-19 11:06:00,1.26038,1.26038,1.26032,1.26038,111899999.0
2005-05-19 11:07:00,1.26023,1.26036,1.25989,1.25996,129000000.0
2005-05-19 11:08:00,1.25998,1.26063,1.25998,1.26054,99800001.0
2005-05-19 11:09:00,1.26041,1.2605,1.26041,1.2605,43100001.0
2005-05-19 11:10:00,1.26047,1.26047,1.26038,1.26047,56699999.0
2005-05-19 11:11:00,1.26047,1.26053,1.26036,1.26053,80400001.0
2005-05-19 11:12:00,1.26047,1.26051,1.26037,1.26042,69900001.0
2005-05-19 11:13:00,1.26042,1.26047,1.26037,1.26037,92700001.0
2005-05-19 11:14:00,1.26037,1.26046,1.26021,1.26021,75199999.0
2005-05-19 11:15:00,1.26019,1.26079,1.26001,1.26079,120200000.0
2005-05-19 11:16:00,1.2609,1.26095,1.26087,1.2609,165699997.0
2005-05-19 11:17:00,1.26083,1.26083,1.26072,1.26072,51800001.0
2005-05-19 11:18:00,1.26093,1.26093,1.26072,1.26078,135900001.0
2005-05-19 11:19:00,1.26081,1.26095,1.26076,1.2609,91000000.0
2005-05-19 11:20:00,1.26095,1.26095,1.26059,1.26059,177100001.0
2005-05-19 11:21:00,1.26063,1.26083,1.26063,1.2608,65800002.0
2005-05-19 11:22:00,1.26088,1.26088,1.26081,1.26088,87000001.0
2005-05-19 11:23:00,1.26068,1.26068,1.26054,1.26065,39200000.0
2005-05-19 11:24:00,1.2608,1.26089,1.26074,1.26075,93800000.0
2005-05-19 11:25:00,1.26082,1.26082,1.26065,1.2607,148099999.0
2005-05-19 11:26:00,1.2606,1.26073,1.26052,1.26061,106099999.0
2005-05-19 11:27:00,1.2607,1.26072,1.26063,1.2607,129300003.0
2005-05-19 11:28:00,1.26038,1.26039,1.25982,1.26039,49799999.0
2005-05-19 11:29:00,1.26007,1.26007,1.25956,1.25963,95499998.0
2005-05-19 11:30:00,1.25948,1.26008,1.25941,1.26008,134199998.0
2005-05-19 11:31:00,1.25993,1.25993,1.25947,1.25954,75100000.0
2005-05-19 11:32:00,1.25953,1.25975,1.25951,1.25975,129499999.0
2005-05-19 11:33:00,1.25977,1.25989,1.25938,1.25938,167599998.0
2005-05-19 11:34:00,1.25945,1.25981,1.25941,1.25965,102800000.0
2005-05-19 11:35:00,1.25958,1.25978,1.25957,1.25969,98599998.0
2005-05-19 11:36:00,1.25961,1.2597,1.25954,1.25963,144900002.0
2005-05-19 11:37:00,1.25956,1.25978,1.25956,1.25978,107189999.0
2005-05-19 11:38:00,1.25992,1.26011,1.25989,1.26011,143300001.0
2005-05-19 11:39:00,1.26012,1.26015,1.25975,1.25987,59800000.0
2005-05-19 11:40:00,1.25979,1.25996,1.25966,1.25971,84299998.0
2005-05-19 11:41:00,1.25984,1.25987,1.25967,1.25985,108699999.0
2005-05-19 11:42:00,1.25987,1.25997,1.25976,1.25976,122600000.0
2005-05-19 11:43:00,1.25983,1.25987,1.25979,1.25984,172000001.0
2005-05-19 11:44:00,1.25956,1.25969,1.25956,1.25966,107099998.0
2005-05-19 11:45:00,1.25958,1.25958,1.25938,1.25939,31100000.0
2005-05-19 11:46:00,1.25928,1.25928,1.2588,1.25901,101200000.0
2005-05-19 11:47:00,1.259,1.259,1.259,1.259,17700000.0
2005-05-19 11:48:00,1.25896,1.25906,1.25896,1.25902,86100000.0
2005-05-19 11:49:00,1.25895,1.259,1.25849,1.25849,145099997.0
2005-05-19 11:50:00,1.25864,1.25864,1.25802,1.25804,116000000.0
2005-05-19 11:51:00,1.25798,1.25834,1.25798,1.25826,46099999.0
2005-05-19 11:52:00,1.25841,1.25846,1.25815,1.25815,147000000.0
2005-05-19 11:53:00,1.25803,1.25825,1.25803,1.25808,65999999.0
2005-05-19 11:54:00,1.2582,1.25843,1.2582,1.25838,43300000.0
2005-05-19 11:55:00,1.25847,1.2585,1.2584,1.2585,118100000.0
2005-05-19 11:56:00,1.25859,1.25881,1.25859,1.25881,102700001.0
2005-05-19 11:57:00,1.25876,1.25876,1.25857,1.25864,233299996.0
2005-05-19 11:58:00,1.25865,1.25872,1.25865,1.25865,81000001.0
2005-05-19 11:59:00,1.25877,1.25895,1.25874,1.25874,49300000.0
2005-05-19 12:00:00,1.25873,1.25908,1.25851,1.25908,131800002.0
2005-05-19 12:01:00,1.2587,1.2587,1.25862,1.25865,60700000.0
2005-05-19 12:02:00,1.25865,1.2587,1.25865,1.25865,19900000.0
2005-05-19 12:03:00,1.25857,1.2588,1.25857,1.25858,125000004.0
2005-05-19 12:04:00,1.25885,1.25909,1.25885,1.25891,67900000.0
2005-05-19 12:05:00,1.25897,1.2591,1.25892,1.25907,105500001.0
2005-05-19 12:06:00,1.25924,1.25929,1.25917,1.25929,116600001.0
2005-05-19 12:07:00,1.25936,1.25936,1.25904,1.25904,16800000.0
2005-05-19 12:08:00,1.25895,1.25911,1.25893,1.25911,110400000.0
2005-05-19 12:09:00,1.25909,1.25909,1.25901,1.25901,158500002.0
2005-05-19 12:10:00,1.25902,1.25902,1.25893,1.25893,69000002.0
2005-05-19 12:11:00,1.25868,1.25889,1.25868,1.25889,177499998.0
2005-05-19 12:12:00,1.25877,1.25892,1.25877,1.25888,213100000.0
2005-05-19 12:13:00,1.25875,1.25888,1.25875,1.2588,153000002.0
2005-05-19 12:14:00,1.25886,1.25904,1.25886,1.259,56300002.0
2005-05-19 12:15:00,1.25905,1.25911,1.25894,1.259,68099999.0
2005-05-19 12:16:00,1.2591,1.25915,1.25905,1.2591,36800000.0
2005-05-19 12:17:00,1.25911,1.25911,1.2589,1.25903,138399998.0
2005-05-19 12:18:00,1.25912,1.25925,1.25912,1.25913,162400000.0
2005-05-19 12:19:00,1.25922,1.25928,1.25922,1.25928,105600000.0
2005-05-19 12:20:00,1.25935,1.25948,1.25935,1.25943,179800000.0
2005-05-19 12:21:00,1.25943,1.25948,1.25927,1.25934,221999999.0
2005-05-19 12:22:00,1.25932,1.25943,1.25921,1.25943,107499999.0
2005-05-19 12:23:00,1.25959,1.25959,1.25925,1.25925,60199999.0
2005-05-19 12:24:00,1.25932,1.25957,1.25932,1.25951,65700000.0
2005-05-19 12:25:00,1.25943,1.25945,1.25923,1.25945,123999999.0
2005-05-19 12:26:00,1.25958,1.2597,1.25958,1.25961,83500002.0
2005-05-19 12:27:00,1.25922,1.25932,1.25912,1.25932,103600002.0
2005-05-19 12:28:00,1.25914,1.25939,1.25896,1.25938,185600000.0
2005-05-19 12:29:00,1.2594,1.25953,1.2594,1.25948,99200000.0
2005-05-19 12:30:00,1.25912,1.25912,1.25903,1.25903,60600000.0
2005-05-19 12:31:00,1.25898,1.25928,1.25892,1.25907,51700001.0
2005-05-19 12:32:00,1.2591,1.25927,1.2591,1.2592,60600000.0
2005-05-19 12:33:00,1.25924,1.25924,1.25907,1.25912,51800000.0
2005-05-19 12:34:00,1.25925,1.25935,1.25925,1.25925,53100000.0
2005-05-19 12:35:00,1.25943,1.25952,1.25943,1.25952,67600000.0
2005-05-19 12:36:00,1.25976,1.25986,1.25976,1.25986,47600002.0
2005-05-19 12:37:00,1.25987,1.26003,1.25961,1.25979,123200002.0
2005-05-19 12:38:00,1.25983,1.25989,1.25983,1.25989,33699999.0
2005-05-19 12:39:00,1.26,1.26004,1.25995,1.25995,122500002.0
2005-05-19 12:40:00,1.25997,1.26,1.25988,1.26,101900000.0
2005-05-19 12:41:00,1.25999,1.25999,1.2599,1.25991,127400001.0
2005-05-19 12:42:00,1.26,1.26005,1.25995,1.26,63599999.0
2005-05-19 12:43:00,1.25987,1.25988,1.25987,1.25988,6400000.0
2005-05-19 12:44:00,1.25987,1.2599,1.25982,1.25988,87899997.0
2005-05-19 12:45:00,1.25986,1.25986,1.2592,1.25937,134100001.0
2005-05-19 12:46:00,1.25948,1.25948,1.25946,1.25947,16700000.0
2005-05-19 12:47:00,1.25948,1.2596,1.25945,1.2596,82400000.0
2005-05-19 12:48:00,1.25968,1.25979,1.25962,1.25978,73100001.0
2005-05-19 12:49:00,1.25978,1.2598,1.25961,1.25971,90599999.0
2005-05-19 12:50:00,1.2594,1.25994,1.25936,1.25982,44799999.0
2005-05-19 12:51:00,1.25967,1.25968,1.25958,1.25963,76000001.0
2005-05-19 12:52:00,1.25957,1.25974,1.25953,1.25974,79000000.0
2005-05-19 12:53:00,1.25989,1.26005,1.25953,1.26005,105000001.0
2005-05-19 12:54:00,1.25971,1.25971,1.25946,1.25946,27200000.0
2005-05-19 12:55:00,1.25959,1.25981,1.25957,1.25978,125200001.0
2005-05-19 12:56:00,1.25986,1.25996,1.25986,1.2599,114800001.0
2005-05-19 12:57:00,1.25983,1.25988,1.25978,1.25987,160600001.0
2005-05-19 12:58:00,1.25978,1.25978,1.2594,1.25943,79899998.0
2005-05-19 12:59:00,1.25961,1.25979,1.2595,1.25979,73100000.0
2005-05-19 13:00:00,1.25952,1.25959,1.25949,1.25954,90500000.0
2005-05-19 13:01:00,1.25963,1.25963,1.25948,1.25957,30000000.0
2005-05-19 13:02:00,1.25939,1.25939,1.25911,1.25917,86100000.0
2005-05-19 13:03:00,1.25908,1.25914,1.25905,1.25905,67099999.0
2005-05-19 13:04:00,1.25908,1.25918,1.25906,1.25912,55100000.0
2005-05-19 13:05:00,1.25915,1.25915,1.25915,1.25915,41799999.0
2005-05-19 13:06:00,1.25924,1.25934,1.25914,1.25928,170000004.0
2005-05-19 13:07:00,1.2593,1.25946,1.25923,1.25943,114700001.0
2005-05-19 13:08:00,1.25952,1.25967,1.25952,1.25967,113400001.0
2005-05-19 13:09:00,1.2598,1.25989,1.25962,1.25972,131200000.0
2005-05-19 13:10:00,1.25967,1.26016,1.25967,1.26016,41500000.0
2005-05-19 13:11:00,1.26022,1.26022,1.26008,1.26015,49599998.0
2005-05-19 13:12:00,1.26012,1.26012,1.25995,1.25997,57200000.0
2005-05-19 13:13:00,1.25986,1.2599,1.25981,1.25981,53500000.0
2005-05-19 13:14:00,1.2598,1.2598,1.2598,1.2598,19900000.0
2005-05-19 13:15:00,1.25976,1.25992,1.25976,1.25992,66199998.0
2005-05-19 13:16:00,1.25985,1.25995,1.25983,1.25993,125400000.0
2005-05-19 13:17:00,1.25998,1.26,1.25995,1.25998,96300001.0
2005-05-19 13:18:00,1.26004,1.26008,1.25995,1.25995,96000003.0
2005-05-19 13:19:00,1.26013,1.26017,1.26011,1.26011,40500000.0
2005-05-19 13:20:00,1.26015,1.26031,1.26015,1.26028,133199999.0
2005-05-19 13:21:00,1.2603,1.2603,1.2603,1.2603,11200000.0
2005-05-19 13:22:00,1.26022,1.26035,1.26022,1.2603,128800001.0
2005-05-19 13:23:00,1.26035,1.26067,1.26035,1.26061,167599999.0
2005-05-19 13:24:00,1.2606,1.26072,1.26056,1.26072,64999999.0
2005-05-19 13:25:00,1.26062,1.26074,1.2606,1.26061,101100003.0
2005-05-19 13:26:00,1.26062,1.26069,1.26062,1.26065,97500000.0
2005-05-19 13:27:00,1.2608,1.261,1.2608,1.26092,107800000.0
2005-05-19 13:28:00,1.26087,1.26087,1.26078,1.26087,68200001.0
2005-05-19 13:29:00,1.26088,1.26092,1.26078,1.26084,164400000.0
2005-05-19 13:30:00,1.2609,1.2609,1.26083,1.26088,95700002.0
2005-05-19 13:31:00,1.2609,1.26112,1.2609,1.26104,64900000.0
2005-05-19 13:32:00,1.26101,1.26105,1.26098,1.26105,66799999.0
2005-05-19 13:33:00,1.26112,1.26112,1.26094,1.26098,37600001.0
2005-05-19 13:34:00,1.26097,1.26118,1.26093,1.26093,122500003.0
2005-05-19 13:35:00,1.261,1.26105,1.26093,1.26105,173900003.0
2005-05-19 13:36:00,1.26108,1.26125,1.26096,1.26125,84500001.0
2005-05-19 13:37:00,1.26097,1.26097,1.26085,1.26097,67600000.0
2005-05-19 13:38:00,1.26095,1.26097,1.26089,1.26097,53800001.0
2005-05-19 13:39:00,1.2609,1.26093,1.26085,1.26091,47899999.0
2005-05-19 13:40:00,1.26098,1.261,1.26095,1.261,102200001.0
2005-05-19 13:41:00,1.26093,1.26105,1.2609,1.26095,79100001.0
2005-05-19 13:42:00,1.26101,1.26118,1.26085,1.26085,157199997.0
2005-05-19 13:43:00,1.26099,1.26106,1.26093,1.26094,87889999.0
2005-05-19 13:44:00,1.26105,1.26136,1.26105,1.2613,64500000.0
2005-05-19 13:45:00,1.26139,1.26187,1.26139,1.26187,85000000.0
2005-05-19 13:46:00,1.2619,1.262,1.26177,1.26182,174000001.0
2005-05-19 13:47:00,1.26177,1.26186,1.26177,1.26186,79999999.0
2005-05-19 13:48:00,1.26195,1.26195,1.26182,1.26191,50599999.0
2005-05-19 13:49:00,1.26196,1.26196,1.26177,1.26177,216200001.0
2005-05-19 13:50:00,1.26173,1.26186,1.26165,1.26183,174700005.0
2005-05-19 13:51:00,1.26178,1.26178,1.26174,1.26175,78100000.0
2005-05-19 13:52:00,1.2617,1.26193,1.26167,1.26193,75100002.0
2005-05-19 13:53:00,1.26189,1.26189,1.26169,1.26179,74300001.0
2005-05-19 13:54:00,1.26192,1.26206,1.26192,1.26198,123299998.0
2005-05-19 13:55:00,1.26218,1.26218,1.26209,1.26216,98799999.0
2005-05-19 13:56:00,1.26221,1.26242,1.26197,1.26197,149300003.0
2005-05-19 13:57:00,1.26183,1.26195,1.26171,1.26195,134399999.0
2005-05-19 13:58:00,1.26199,1.26204,1.26196,1.26204,103500001.0
2005-05-19 13:59:00,1.26197,1.26209,1.26177,1.26177,141499999.0
2005-05-19 14:00:00,1.26191,1.26203,1.26191,1.26199,112000001.0
2005-05-19 14:01:00,1.26205,1.26207,1.26191,1.26203,110199997.0
2005-05-19 14:02:00,1.2618,1.2618,1.26154,1.26164,88500002.0
2005-05-19 14:03:00,1.26163,1.26175,1.26155,1.26175,90199999.0
2005-05-19 14:04:00,1.26167,1.26176,1.26167,1.26176,3400000.0
2005-05-19 14:05:00,1.26183,1.2619,1.26175,1.26175,71600000.0
2005-05-19 14:06:00,1.26177,1.26179,1.26175,1.26179,28700000.0
2005-05-19 14:07:00,1.26173,1.26173,1.26171,1.26173,26200001.0
2005-05-19 14:08:00,1.26175,1.26175,1.26172,1.26172,42300001.0
2005-05-19 14:09:00,1.26164,1.26178,1.26155,1.26157,100199999.0
2005-05-19 14:10:00,1.26173,1.26177,1.26157,1.26177,173599999.0
2005-05-19 14:11:00,1.2617,1.2617,1.26165,1.2617,82700000.0
2005-05-19 14:12:00,1.2617,1.26181,1.2617,1.26178,70200000.0
2005-05-19 14:13:00,1.26175,1.26175,1.26161,1.26171,52999999.0
2005-05-19 14:14:00,1.26177,1.26183,1.26169,1.26175,24100000.0
2005-05-19 14:15:00,1.26174,1.26182,1.26173,1.26175,127100002.0
2005-05-19 14:16:00,1.26185,1.26203,1.26185,1.26203,95000000.0
2005-05-19 14:17:00,1.26197,1.26207,1.2618,1.26196,154400001.0
2005-05-19 14:18:00,1.26213,1.26213,1.26212,1.26212,20800000.0
2005-05-19 14:19:00,1.26213,1.26228,1.26213,1.26215,88600000.0
2005-05-19 14:20:00,1.26209,1.26213,1.26198,1.26213,118399999.0
2005-05-19 14:21:00,1.26213,1.26226,1.26213,1.2622,78200002.0
2005-05-19 14:22:00,1.26222,1.26222,1.26206,1.26216,56100002.0
2005-05-19 14:23:00,1.26227,1.26241,1.26227,1.26228,142100003.0
2005-05-19 14:24:00,1.26233,1.26236,1.26223,1.26236,93599999.0
2005-05-19 14:25:00,1.26229,1.26236,1.26229,1.26236,20200001.0
2005-05-19 14:26:00,1.26233,1.26248,1.26233,1.26244,78899998.0
2005-05-19 14:27:00,1.26245,1.26255,1.26242,1.26246,123299999.0
2005-05-19 14:28:00,1.26235,1.2625,1.26229,1.2625,56300000.0
2005-05-19 14:29:00,1.26249,1.26249,1.26224,1.26244,93099999.0
2005-05-19 14:30:00,1.26226,1.26249,1.26169,1.26249,113599999.0
2005-05-19 14:31:00,1.26273,1.26321,1.26262,1.26309,183499999.0
2005-05-19 14:32:00,1.26331,1.26331,1.26298,1.26315,97899997.0
2005-05-19 14:33:00,1.2632,1.26322,1.26307,1.26309,67500000.0
2005-05-19 14:34:00,1.26313,1.26335,1.26313,1.26333,122100000.0
2005-05-19 14:35:00,1.26319,1.26337,1.26318,1.26337,156099998.0
2005-05-19 14:36:00,1.2634,1.2634,1.26315,1.26333,55400000.0
2005-05-19 14:37:00,1.26338,1.26338,1.26311,1.2633,133700000.0
2005-05-19 14:38:00,1.26327,1.26358,1.26321,1.26358,75999998.0
2005-05-19 14:39:00,1.26373,1.26396,1.26372,1.26396,63600000.0
2005-05-19 14:40:00,1.26411,1.26436,1.264,1.26436,127900000.0
2005-05-19 14:41:00,1.26413,1.26413,1.26409,1.2641,46300000.0
2005-05-19 14:42:00,1.26422,1.26437,1.26411,1.26428,137799999.0
2005-05-19 14:43:00,1.26416,1.26416,1.26394,1.26405,39299999.0
2005-05-19 14:44:00,1.26383,1.26398,1.26382,1.26398,87100000.0
2005-05-19 14:45:00,1.26394,1.26394,1.26373,1.26374,67900000.0
2005-05-19 14:46:00,1.26361,1.26375,1.26355,1.26374,97800002.0
2005-05-19 14:47:00,1.26364,1.26383,1.26342,1.26383,139000002.0
2005-05-19 14:48:00,1.26388,1.2639,1.26369,1.26389,74100000.0
2005-05-19 14:49:00,1.26394,1.26394,1.26364,1.26367,84700001.0
2005-05-19 14:50:00,1.26377,1.26377,1.26357,1.2637,83600002.0
2005-05-19 14:51:00,1.26363,1.26364,1.26352,1.26364,54500001.0
2005-05-19 14:52:00,1.2637,1.2637,1.26356,1.26362,155099999.0
2005-05-19 14:53:00,1.26355,1.26355,1.26345,1.26345,29300000.0
2005-05-19 14:54:00,1.26329,1.26347,1.26329,1.26345,62500001.0
2005-05-19 14:55:00,1.26347,1.26347,1.26331,1.26345,140099999.0
2005-05-19 14:56:00,1.26334,1.26334,1.26317,1.26328,44100001.0
2005-05-19 14:57:00,1.26345,1.2635,1.26331,1.2635,112299998.0
2005-05-19 14:58:00,1.26351,1.26355,1.26347,1.26347,133599997.0
2005-05-19 14:59:00,1.26358,1.26358,1.26338,1.26347,127799998.0
2005-05-19 15:00:00,1.26342,1.26356,1.26342,1.2635,62300000.0
2005-05-19 15:01:00,1.26338,1.26338,1.26306,1.26327,81000000.0
2005-05-19 15:02:00,1.26326,1.26333,1.2632,1.2633,122900001.0
2005-05-19 15:03:00,1.26323,1.26334,1.26318,1.26333,78100000.0
2005-05-19 15:04:00,1.26327,1.26343,1.26327,1.2634,113100002.0
2005-05-19 15:05:00,1.26348,1.26348,1.26331,1.2634,38100000.0
2005-05-19 15:06:00,1.26336,1.26336,1.26321,1.26336,116499999.0
2005-05-19 15:07:00,1.26328,1.26328,1.2631,1.2631,42400000.0
2005-05-19 15:08:00,1.26311,1.26321,1.26308,1.26308,84700000.0
2005-05-19 15:09:00,1.26318,1.26328,1.26315,1.26328,46300000.0
2005-05-19 15:10:00,1.2632,1.26347,1.2632,1.26334,92400000.0
2005-05-19 15:11:00,1.26342,1.26388,1.26333,1.26388,222700003.0
2005-05-19 15:12:00,1.2641,1.26426,1.264,1.26404,155000000.0
2005-05-19 15:13:00,1.26389,1.26424,1.26389,1.26416,126200001.0
2005-05-19 15:14:00,1.26418,1.26425,1.26415,1.26417,124400001.0
2005-05-19 15:15:00,1.26423,1.26427,1.26403,1.26403,152999998.0
2005-05-19 15:16:00,1.26419,1.26434,1.26414,1.26434,107999998.0
2005-05-19 15:17:00,1.26425,1.26428,1.26421,1.26422,51700000.0
2005-05-19 15:18:00,1.26423,1.26443,1.26423,1.26441,145499999.0
2005-05-19 15:19:00,1.26425,1.26425,1.26415,1.26415,106500001.0
2005-05-19 15:20:00,1.2641,1.26426,1.26405,1.26421,146299998.0
2005-05-19 15:21:00,1.26392,1.26392,1.26342,1.26348,107900000.0
2005-05-19 15:22:00,1.26347,1.26372,1.26339,1.26372,98000001.0
2005-05-19 15:23:00,1.26351,1.2639,1.26351,1.2639,94299999.0
2005-05-19 15:24:00,1.26393,1.26393,1.26376,1.26381,99599999.0
2005-05-19 15:25:00,1.26382,1.26386,1.26377,1.26377,62800002.0
2005-05-19 15:26:00,1.26393,1.26393,1.26385,1.26391,64899998.0
2005-05-19 15:27:00,1.26388,1.26395,1.26378,1.26395,55099999.0
2005-05-19 15:28:00,1.26383,1.26383,1.26362,1.26367,31200000.0
2005-05-19 15:29:00,1.2637,1.26386,1.26357,1.26386,53099998.0
2005-05-19 15:30:00,1.26379,1.26381,1.26374,1.26374,79700000.0
2005-05-19 15:31:00,1.26367,1.26374,1.26343,1.26348,128200003.0
2005-05-19 15:32:00,1.26361,1.26373,1.26358,1.26372,77400001.0
2005-05-19 15:33:00,1.26374,1.26374,1.26364,1.26373,107500000.0
2005-05-19 15:34:00,1.2638,1.2638,1.26354,1.2636,160600000.0
2005-05-19 15:35:00,1.26357,1.26357,1.26346,1.26357,43200000.0
2005-05-19 15:36:00,1.26354,1.26359,1.26347,1.26351,109400001.0
2005-05-19 15:37:00,1.26356,1.26372,1.26352,1.26372,50400000.0
2005-05-19 15:38:00,1.26371,1.26378,1.26363,1.26378,101999998.0
2005-05-19 15:39:00,1.26379,1.2638,1.2636,1.26363,89599999.0
2005-05-19 15:40:00,1.26349,1.26367,1.26349,1.26361,95599999.0
2005-05-19 15:41:00,1.26356,1.26359,1.2635,1.26352,61599999.0
2005-05-19 15:42:00,1.2631,1.26321,1.2631,1.26319,97200000.0
2005-05-19 15:43:00,1.26336,1.26347,1.26335,1.26347,97700003.0
2005-05-19 15:44:00,1.26352,1.26357,1.26351,1.26353,65100001.0
2005-05-19 15:45:00,1.26355,1.26364,1.26353,1.26353,97800001.0
2005-05-19 15:46:00,1.2634,1.26354,1.2634,1.26351,132300000.0
2005-05-19 15:47:00,1.26346,1.26348,1.26338,1.2634,74500001.0
2005-05-19 15:48:00,1.26346,1.26346,1.26326,1.26331,88700003.0
2005-05-19 15:49:00,1.26336,1.26336,1.26318,1.26326,88299999.0
2005-05-19 15:50:00,1.26333,1.26345,1.26323,1.26328,153300002.0
2005-05-19 15:51:00,1.26315,1.26315,1.26291,1.26302,75799998.0
2005-05-19 15:52:00,1.26294,1.26318,1.26294,1.26305,94300002.0
2005-05-19 15:53:00,1.26297,1.26306,1.2629,1.26297,77200000.0
2005-05-19 15:54:00,1.2629,1.26299,1.26279,1.26299,108600003.0
2005-05-19 15:55:00,1.26298,1.26305,1.2629,1.26305,79600000.0
2005-05-19 15:56:00,1.26303,1.26303,1.26288,1.2629,75399998.0
2005-05-19 15:57:00,1.26286,1.26286,1.26249,1.26249,81800000.0
2005-05-19 15:58:00,1.26258,1.2629,1.26258,1.26282,179799997.0
2005-05-19 15:59:00,1.26245,1.26245,1.26186,1.26245,99000000.0
2005-05-19 16:00:00,1.26262,1.26262,1.26184,1.2624,187400001.0
2005-05-19 16:01:00,1.26256,1.26262,1.2625,1.26262,91700001.0
2005-05-19 16:02:00,1.26276,1.26276,1.26265,1.26272,82300002.0
2005-05-19 16:03:00,1.26272,1.26275,1.26259,1.26259,78299999.0
2005-05-19 16:04:00,1.26269,1.26269,1.26254,1.26257,71000000.0
2005-05-19 16:05:00,1.26268,1.26284,1.26261,1.26273,140799999.0
2005-05-19 16:06:00,1.26271,1.26294,1.26266,1.26294,109000000.0
2005-05-19 16:07:00,1.2629,1.26309,1.26285,1.26291,135500000.0
2005-05-19 16:08:00,1.26273,1.26298,1.26273,1.26298,91599998.0
2005-05-19 16:09:00,1.26297,1.26297,1.26276,1.2628,152300003.0
2005-05-19 16:10:00,1.26284,1.26288,1.26263,1.26283,72300001.0
2005-05-19 16:11:00,1.26287,1.26289,1.26255,1.26255,110000002.0
2005-05-19 16:12:00,1.26248,1.26248,1.26247,1.26247,21700000.0
2005-05-19 16:13:00,1.26255,1.26257,1.26249,1.26257,64000000.0
2005-05-19 16:14:00,1.26254,1.26262,1.26247,1.26247,81000001.0
2005-05-19 16:15:00,1.2624,1.26256,1.2624,1.26256,68700000.0
2005-05-19 16:16:00,1.26246,1.26252,1.26246,1.26252,50500000.0
2005-05-19 16:17:00,1.26258,1.26258,1.26244,1.26258,47800000.0
2005-05-19 16:18:00,1.26248,1.26248,1.26236,1.26245,84700000.0
2005-05-19 16:19:00,1.26243,1.26244,1.26241,1.26241,109000001.0
2005-05-19 16:20:00,1.26239,1.26278,1.26239,1.26278,65000001.0
2005-05-19 16:21:00,1.26282,1.26292,1.26282,1.2629,123399998.0
2005-05-19 16:22:00,1.26282,1.26282,1.2627,1.26274,93400002.0
2005-05-19 16:23:00,1.26291,1.26291,1.26277,1.26282,134099999.0
2005-05-19 16:24:00,1.2629,1.26295,1.26287,1.26287,66800000.0
2005-05-19 16:25:00,1.26284,1.26292,1.26284,1.26291,103800001.0
2005-05-19 16:26:00,1.26274,1.26277,1.26259,1.2627,188099997.0
2005-05-19 16:27:00,1.26268,1.26273,1.26259,1.26273,44300000.0
2005-05-19 16:28:00,1.26268,1.26268,1.26256,1.26263,78800001.0
2005-05-19 16:29:00,1.26271,1.26274,1.26256,1.26274,114799999.0
2005-05-19 16:30:00,1.26272,1.26278,1.2627,1.26278,54499999.0
2005-05-19 16:31:00,1.26277,1.26283,1.26274,1.26277,52700000.0
2005-05-19 16:32:00,1.2628,1.26285,1.26272,1.26278,83100000.0
2005-05-19 16:33:00,1.26277,1.26289,1.26277,1.26289,23900000.0
2005-05-19 16:34:00,1.26275,1.26298,1.26275,1.26286,138799999.0
2005-05-19 16:35:00,1.26292,1.26292,1.26284,1.26288,101500003.0
2005-05-19 16:36:00,1.2626,1.26287,1.26248,1.26287,174300003.0
2005-05-19 16:37:00,1.26286,1.26286,1.26265,1.26265,30400000.0
2005-05-19 16:38:00,1.26275,1.26275,1.26252,1.2626,158500000.0
2005-05-19 16:39:00,1.26268,1.26273,1.26262,1.26265,59700000.0
2005-05-19 16:40:00,1.26265,1.26273,1.26259,1.26273,136100002.0
2005-05-19 16:41:00,1.26265,1.26286,1.26265,1.26285,104500002.0
2005-05-19 16:42:00,1.26298,1.26305,1.26288,1.26288,58100000.0
2005-05-19 16:43:00,1.2629,1.26307,1.2629,1.26299,70600000.0
2005-05-19 16:44:00,1.26294,1.26294,1.26276,1.26288,83900000.0
2005-05-19 16:45:00,1.26305,1.26317,1.26305,1.26317,23700001.0
2005-05-19 16:46:00,1.26305,1.26305,1.2629,1.26293,58100000.0
2005-05-19 16:47:00,1.26302,1.26307,1.26302,1.26307,53800000.0
2005-05-19 16:48:00,1.26301,1.26309,1.26299,1.26309,35700000.0
2005-05-19 16:49:00,1.26307,1.26313,1.26288,1.26303,192300003.0
2005-05-19 16:50:00,1.26299,1.26302,1.26287,1.26296,126100000.0
2005-05-19 16:51:00,1.26293,1.26293,1.26274,1.26286,80499999.0
2005-05-19 16:52:00,1.26283,1.26292,1.26281,1.26292,86900003.0
2005-05-19 16:53:00,1.26293,1.26296,1.2629,1.2629,38299998.0
2005-05-19 16:54:00,1.26309,1.26318,1.26309,1.26318,3200000.0
2005-05-19 16:55:00,1.26315,1.26319,1.26315,1.26319,25700000.0
2005-05-19 16:56:00,1.26312,1.26318,1.26308,1.26318,34500000.0
2005-05-19 16:57:00,1.26318,1.26328,1.26318,1.26328,34400000.0
2005-05-19 16:58:00,1.26321,1.26324,1.26321,1.26324,8000000.0
2005-05-19 16:59:00,1.26314,1.26321,1.26314,1.2632,118699999.0
2005-05-19 17:00:00,1.26326,1.26329,1.26322,1.26323,91800000.0
2005-05-19 17:01:00,1.26302,1.26302,1.26283,1.2629,85900001.0
2005-05-19 17:02:00,1.26302,1.26318,1.26302,1.26307,41700000.0
2005-05-19 17:03:00,1.26312,1.26321,1.26312,1.26313,66300000.0
2005-05-19 17:04:00,1.26317,1.26317,1.26301,1.26307,90200000.0
2005-05-19 17:05:00,1.2631,1.2631,1.2631,1.2631,22300000.0
2005-05-19 17:06:00,1.26301,1.26301,1.26282,1.26282,88200000.0
2005-05-19 17:07:00,1.26287,1.26287,1.26276,1.26279,118200000.0
2005-05-19 17:08:00,1.26293,1.26298,1.26293,1.26298,62200000.0
2005-05-19 17:09:00,1.26282,1.26298,1.26282,1.26293,45300000.0
2005-05-19 17:10:00,1.26285,1.26301,1.26281,1.26301,84600000.0
2005-05-19 17:11:00,1.26289,1.26291,1.26289,1.26291,12000000.0
2005-05-19 17:12:00,1.26271,1.26284,1.26263,1.26271,101500000.0
2005-05-19 17:13:00,1.26278,1.26278,1.26261,1.26275,66399999.0
2005-05-19 17:14:00,1.26275,1.26285,1.26275,1.26285,10100000.0
2005-05-19 17:15:00,1.26266,1.26276,1.26265,1.26271,62299999.0
2005-05-19 17:16:00,1.26281,1.26295,1.26281,1.26295,57700000.0
2005-05-19 17:17:00,1.26292,1.26292,1.26273,1.26282,46200000.0
2005-05-19 17:18:00,1.26297,1.26299,1.2629,1.26292,187000005.0
2005-05-19 17:19:00,1.26295,1.26305,1.26292,1.26298,100600000.0
2005-05-19 17:20:00,1.26295,1.2631,1.26293,1.2631,128200003.0
2005-05-19 17:21:00,1.26305,1.26305,1.26289,1.26299,125500002.0
2005-05-19 17:22:00,1.263,1.26305,1.26295,1.26295,51300001.0
2005-05-19 17:23:00,1.2631,1.2631,1.26294,1.263,88899999.0
2005-05-19 17:24:00,1.26295,1.26298,1.26291,1.26291,73500000.0
2005-05-19 17:25:00,1.2629,1.2629,1.2629,1.2629,29400000.0
2005-05-19 17:26:00,1.2629,1.2629,1.26283,1.26285,128200000.0
2005-05-19 17:27:00,1.26285,1.26285,1.26283,1.26283,47300001.0
2005-05-19 17:28:00,1.26268,1.26277,1.26267,1.26277,49800000.0
2005-05-19 17:29:00,1.2628,1.2628,1.2628,1.2628,7100000.0
2005-05-19 17:30:00,1.2628,1.26287,1.26278,1.2628,123800001.0
2005-05-19 17:31:00,1.2628,1.26281,1.26273,1.26273,57500001.0
2005-05-19 17:32:00,1.26265,1.26285,1.2626,1.26285,112700000.0
2005-05-19 17:33:00,1.26302,1.26303,1.26275,1.2628,138799998.0
2005-05-19 17:34:00,1.26277,1.26295,1.26277,1.26294,10400000.0
2005-05-19 17:35:00,1.26279,1.2629,1.26279,1.26283,89200000.0
2005-05-19 17:36:00,1.26278,1.26291,1.26276,1.26285,141900002.0
2005-05-19 17:37:00,1.26274,1.26281,1.26272,1.26281,78500001.0
2005-05-19 17:38:00,1.26283,1.26291,1.26269,1.26269,40200000.0
2005-05-19 17:39:00,1.26268,1.26279,1.26263,1.26266,189300005.0
2005-05-19 17:40:00,1.26287,1.2629,1.26265,1.2628,73299999.0
2005-05-19 17:41:00,1.26271,1.26271,1.26256,1.26265,60900000.0
2005-05-19 17:42:00,1.26262,1.26269,1.26262,1.26269,36000001.0
2005-05-19 17:43:00,1.26258,1.26262,1.26253,1.26262,67300000.0
2005-05-19 17:44:00,1.2626,1.26266,1.26251,1.26264,110199999.0
2005-05-19 17:45:00,1.2625,1.2625,1.26222,1.26245,56099999.0
2005-05-19 17:46:00,1.26244,1.26244,1.26235,1.26238,87000000.0
2005-05-19 17:47:00,1.26243,1.26243,1.26243,1.26243,2400000.0
2005-05-19 17:48:00,1.26238,1.26247,1.26238,1.26247,103100001.0
2005-05-19 17:49:00,1.26249,1.26249,1.2623,1.26247,125299999.0
2005-05-19 17:50:00,1.26244,1.26252,1.26222,1.26252,130799998.0
2005-05-19 17:51:00,1.26228,1.26235,1.26221,1.26235,82000000.0
2005-05-19 17:52:00,1.26242,1.26244,1.26228,1.26234,172500003.0
2005-05-19 17:53:00,1.26233,1.2624,1.26233,1.26235,151599997.0
2005-05-19 17:54:00,1.26243,1.26251,1.26231,1.26234,97500000.0
2005-05-19 17:55:00,1.26248,1.26248,1.26231,1.2624,108999999.0
2005-05-19 17:56:00,1.26238,1.26242,1.26225,1.26242,88699998.0
2005-05-19 17:57:00,1.26245,1.26245,1.26237,1.2624,96099999.0
2005-05-19 17:58:00,1.26245,1.26255,1.26239,1.26248,131600001.0
2005-05-19 17:59:00,1.26235,1.26251,1.26228,1.26242,74400000.0
2005-05-19 18:00:00,1.26215,1.26215,1.26166,1.26183,41400000.0
2005-05-19 18:01:00,1.26185,1.26193,1.2613,1.2613,685500002.0
2005-05-19 18:02:00,1.26126,1.26158,1.26126,1.26155,893100002.0
2005-05-19 18:03:00,1.26174,1.26202,1.26173,1.26202,930800000.0
2005-05-19 18:04:00,1.26221,1.2624,1.26199,1.26199,901300005.0
2005-05-19 18:05:00,1.26217,1.26292,1.26217,1.26276,1053300004.0
2005-05-19 18:06:00,1.26282,1.263,1.26252,1.26263,740400006.0
2005-05-19 18:07:00,1.26267,1.26267,1.26247,1.2626,1278600001.0
2005-05-19 18:08:00,1.26261,1.26278,1.26251,1.26258,965400005.0
2005-05-19 18:09:00,1.26272,1.26281,1.26255,1.26255,410999999.0
2005-05-19 18:10:00,1.26265,1.26295,1.26257,1.26284,584700008.0
2005-05-19 18:11:00,1.26303,1.26303,1.26267,1.26278,858900002.0
2005-05-19 18:12:00,1.2626,1.26266,1.26253,1.26253,157799998.0
2005-05-19 18:13:00,1.26255,1.26255,1.26223,1.26244,423799999.0
2005-05-19 18:14:00,1.2625,1.2625,1.26224,1.2623,500000000.0
2005-05-19 18:15:00,1.26229,1.26229,1.26195,1.26202,778300000.0
2005-05-19 18:16:00,1.262,1.26219,1.26181,1.2621,527900000.0
2005-05-19 18:17:00,1.26202,1.26236,1.26191,1.26236,914200002.0
2005-05-19 18:18:00,1.26234,1.26238,1.26214,1.26236,566899997.0
2005-05-19 18:19:00,1.26214,1.26214,1.26203,1.26204,178500001.0
2005-05-19 18:20:00,1.26211,1.26211,1.26182,1.26185,793000001.0
2005-05-19 18:21:00,1.26195,1.26195,1.26167,1.26167,148600001.0
2005-05-19 18:22:00,1.262,1.26218,1.26193,1.26215,180300001.0
2005-05-19 18:23:00,1.26218,1.26227,1.26206,1.26227,295100000.0
2005-05-19 18:24:00,1.26232,1.26253,1.26225,1.26252,481300001.0
2005-05-19 18:25:00,1.26254,1.26262,1.26244,1.26255,437500002.0
2005-05-19 18:26:00,1.26252,1.2626,1.26242,1.26254,751999993.0
2005-05-19 18:27:00,1.2626,1.26265,1.26227,1.2623,553400005.0
2005-05-19 18:28:00,1.26229,1.26258,1.26229,1.26242,468600004.0
2005-05-19 18:29:00,1.26234,1.26235,1.26205,1.26235,313300002.0
2005-05-19 18:30:00,1.2623,1.26235,1.2621,1.26235,971800003.0
2005-05-19 18:31:00,1.26235,1.26235,1.26212,1.26227,418400006.0
2005-05-19 18:32:00,1.26228,1.26239,1.26218,1.26237,368289999.0
2005-05-19 18:33:00,1.26238,1.26241,1.26218,1.26227,525199997.0
2005-05-19 18:34:00,1.26231,1.26234,1.26223,1.26227,326700005.0
2005-05-19 18:35:00,1.26223,1.26223,1.26207,1.26218,395400002.0
2005-05-19 18:36:00,1.26218,1.26226,1.26202,1.26202,502399996.0
2005-05-19 18:37:00,1.26212,1.26214,1.2621,1.26212,132500002.0
2005-05-19 18:38:00,1.26216,1.26218,1.26206,1.26218,206599997.0
2005-05-19 18:39:00,1.26209,1.26209,1.26202,1.26208,279499999.0
2005-05-19 18:40:00,1.26198,1.26198,1.26148,1.26164,754899998.0
2005-05-19 18:41:00,1.26178,1.26186,1.26128,1.26157,341500006.0
2005-05-19 18:42:00,1.26166,1.26188,1.26166,1.26187,476500003.0
2005-05-19 18:43:00,1.26188,1.26199,1.26178,1.2619,548400000.0
2005-05-19 18:44:00,1.26179,1.26184,1.26166,1.26171,290300001.0
2005-05-19 18:45:00,1.26177,1.26186,1.2617,1.2617,465100008.0
2005-05-19 18:46:00,1.2617,1.26173,1.26167,1.2617,250600001.0
2005-05-19 18:47:00,1.2617,1.26184,1.26146,1.26184,100500000.0
2005-05-19 18:48:00,1.26194,1.26202,1.2618,1.26193,101999999.0
2005-05-19 18:49:00,1.26181,1.26188,1.26173,1.26176,43800000.0
2005-05-19 18:50:00,1.26174,1.26193,1.26174,1.26181,105100000.0
2005-05-19 18:51:00,1.26198,1.26198,1.26185,1.26191,159900000.0
2005-05-19 18:52:00,1.26189,1.26189,1.26178,1.26189,174400001.0
2005-05-19 18:53:00,1.2617,1.26179,1.26151,1.26151,588800005.0
2005-05-19 18:54:00,1.2614,1.26143,1.26126,1.26143,184299999.0
2005-05-19 18:55:00,1.26143,1.26153,1.26122,1.26134,591100006.0
2005-05-19 18:56:00,1.26122,1.26126,1.26115,1.26122,198100000.0
2005-05-19 18:57:00,1.26132,1.26151,1.26126,1.2615,318100001.0
2005-05-19 18:58:00,1.26157,1.26157,1.26147,1.26148,177100000.0
2005-05-19 18:59:00,1.26149,1.26153,1.26123,1.26138,500900004.0
2005-05-19 19:00:00,1.26143,1.26147,1.26127,1.26147,268799999.0
2005-05-19 19:01:00,1.26148,1.26155,1.26138,1.26155,43800000.0
2005-05-19 19:02:00,1.26157,1.26157,1.2611,1.26114,257899997.0
2005-05-19 19:03:00,1.26112,1.26134,1.26108,1.26122,502000000.0
2005-05-19 19:04:00,1.26128,1.26132,1.26116,1.26116,171400000.0
2005-05-19 19:05:00,1.26116,1.26126,1.26111,1.26111,340899995.0
2005-05-19 19:06:00,1.26114,1.26127,1.26113,1.26117,370199994.0
2005-05-19 19:07:00,1.2612,1.26125,1.2612,1.26125,104200002.0
2005-05-19 19:08:00,1.26116,1.26116,1.26089,1.26094,419099998.0
2005-05-19 19:09:00,1.26092,1.261,1.26086,1.26092,480100001.0
2005-05-19 19:10:00,1.26088,1.26101,1.26081,1.2609,126100001.0
2005-05-19 19:11:00,1.26086,1.26127,1.26038,1.26052,315399999.0
2005-05-19 19:12:00,1.26067,1.26075,1.2605,1.2605,228900000.0
2005-05-19 19:13:00,1.26044,1.26047,1.26036,1.26036,177599995.0
2005-05-19 19:14:00,1.26042,1.26069,1.26037,1.26055,264199999.0
2005-05-19 19:15:00,1.26045,1.26045,1.2602,1.26037,441400001.0
2005-05-19 19:16:00,1.26047,1.26047,1.26026,1.26038,336800003.0
2005-05-19 19:17:00,1.26055,1.26062,1.26047,1.26053,350100004.0
2005-05-19 19:18:00,1.26049,1.26049,1.26027,1.26031,490790005.0
2005-05-19 19:19:00,1.26023,1.26036,1.26023,1.26035,118199999.0
2005-05-19 19:20:00,1.26045,1.26045,1.2601,1.2601,205000002.0
2005-05-19 19:21:00,1.26014,1.26045,1.26014,1.26045,174400000.0
2005-05-19 19:22:00,1.26056,1.26061,1.26032,1.26043,134000001.0
2005-05-19 19:23:00,1.26044,1.26053,1.26044,1.26053,69599997.0
2005-05-19 19:24:00,1.26076,1.26091,1.26065,1.26091,103499999.0
2005-05-19 19:25:00,1.26085,1.26085,1.26072,1.26072,133400000.0
2005-05-19 19:26:00,1.2608,1.2608,1.26071,1.26078,75799999.0
2005-05-19 19:27:00,1.26073,1.26073,1.26046,1.2607,395499998.0
2005-05-19 19:28:00,1.26081,1.26094,1.26081,1.2609,187000003.0
2005-05-19 19:29:00,1.26068,1.26082,1.26064,1.26082,44600001.0
2005-05-19 19:30:00,1.26082,1.26082,1.26051,1.26059,205199995.0
2005-05-19 19:31:00,1.26059,1.26059,1.26042,1.26055,30100000.0
2005-05-19 19:32:00,1.26041,1.26041,1.26012,1.26018,117900001.0
2005-05-19 19:33:00,1.26005,1.26022,1.25998,1.25998,283900006.0
2005-05-19 19:34:00,1.26016,1.26035,1.26011,1.26035,168599999.0
2005-05-19 19:35:00,1.26046,1.26046,1.26026,1.26032,131800002.0
2005-05-19 19:36:00,1.26046,1.26046,1.26022,1.26022,157399999.0
2005-05-19 19:37:00,1.26055,1.26067,1.26042,1.26044,494900000.0
2005-05-19 19:38:00,1.26041,1.26066,1.26041,1.26048,73200000.0
2005-05-19 19:39:00,1.26046,1.26062,1.26045,1.26058,347190000.0
2005-05-19 19:40:00,1.2606,1.2606,1.26013,1.26034,196000001.0
2005-05-19 19:41:00,1.2604,1.26045,1.26026,1.2604,179800001.0
2005-05-19 19:42:00,1.26046,1.26046,1.25998,1.26003,213400002.0
2005-05-19 19:43:00,1.26018,1.2602,1.25998,1.2602,156599997.0
2005-05-19 19:44:00,1.26016,1.26016,1.26007,1.26007,49400000.0
2005-05-19 19:45:00,1.2601,1.2601,1.26005,1.26005,92500003.0
2005-05-19 19:46:00,1.26023,1.2606,1.26023,1.2606,104400000.0
2005-05-19 19:47:00,1.26061,1.2608,1.26043,1.2608,81200002.0
2005-05-19 19:48:00,1.2611,1.2611,1.26093,1.26104,108300000.0
2005-05-19 19:49:00,1.26091,1.26101,1.2609,1.26092,168499999.0
2005-05-19 19:50:00,1.26053,1.26058,1.26046,1.26048,44200000.0
2005-05-19 19:51:00,1.26046,1.26046,1.26031,1.26032,91399999.0
2005-05-19 19:52:00,1.26026,1.26033,1.26006,1.26014,147599999.0
2005-05-19 19:53:00,1.26024,1.26043,1.26009,1.2602,158800000.0
2005-05-19 19:54:00,1.26016,1.26016,1.26005,1.26005,39000000.0
2005-05-19 19:55:00,1.2602,1.26043,1.26015,1.26015,79600001.0
2005-05-19 19:56:00,1.26023,1.26023,1.25967,1.25994,278700001.0
2005-05-19 19:57:00,1.26015,1.26018,1.25977,1.25985,229800002.0
2005-05-19 19:58:00,1.25989,1.26015,1.25987,1.26011,76099999.0
2005-05-19 19:59:00,1.2601,1.2601,1.26005,1.26005,200600001.0
2005-05-19 20:00:00,1.26005,1.26005,1.25985,1.26002,147600000.0
2005-05-19 20:01:00,1.25998,1.26017,1.25992,1.26,165300003.0
2005-05-19 20:02:00,1.26002,1.26009,1.25962,1.25962,133499997.0
2005-05-19 20:03:00,1.25973,1.25983,1.25952,1.25983,490000004.0
2005-05-19 20:04:00,1.25985,1.25985,1.25978,1.25978,215600002.0
2005-05-19 20:05:00,1.25979,1.25989,1.25968,1.25973,58600000.0
2005-05-19 20:06:00,1.25983,1.26001,1.25975,1.26,114200000.0
2005-05-19 20:07:00,1.25995,1.2601,1.25978,1.25984,211399999.0
2005-05-19 20:08:00,1.25993,1.26027,1.25978,1.25997,400900003.0
2005-05-19 20:09:00,1.25987,1.25991,1.25979,1.25991,264400000.0
2005-05-19 20:10:00,1.25987,1.25987,1.25976,1.25978,108700002.0
2005-05-19 20:11:00,1.2598,1.25987,1.25974,1.25987,293599999.0
2005-05-19 20:12:00,1.25969,1.25976,1.25954,1.25968,604200006.0
2005-05-19 20:13:00,1.25961,1.25961,1.25951,1.25959,173600001.0
2005-05-19 20:14:00,1.25955,1.25965,1.25955,1.2596,127400000.0
2005-05-19 20:15:00,1.25957,1.25967,1.25946,1.25952,521799997.0
2005-05-19 20:16:00,1.25935,1.25962,1.25926,1.25955,620100000.0
2005-05-19 20:17:00,1.25954,1.25957,1.25932,1.25956,417200001.0
2005-05-19 20:18:00,1.25968,1.25968,1.25963,1.25963,94299998.0
2005-05-19 20:19:00,1.25953,1.25953,1.25936,1.25943,129600001.0
2005-05-19 20:20:00,1.2595,1.2595,1.25925,1.2594,347000000.0
2005-05-19 20:21:00,1.2594,1.25972,1.25933,1.25933,345500000.0
2005-05-19 20:22:00,1.25952,1.25953,1.25924,1.25929,394899995.0
2005-05-19 20:23:00,1.25926,1.25935,1.25923,1.25935,483700000.0
2005-05-19 20:24:00,1.25943,1.25946,1.25934,1.25935,275099998.0
2005-05-19 20:25:00,1.25942,1.25947,1.25942,1.25945,134000001.0
2005-05-19 20:26:00,1.25943,1.25946,1.25933,1.2594,162200003.0
2005-05-19 20:27:00,1.25945,1.25961,1.25943,1.25951,154699998.0
2005-05-19 20:28:00,1.25953,1.25967,1.25944,1.25949,993199999.0
2005-05-19 20:29:00,1.25941,1.25943,1.25928,1.25943,414500001.0
2005-05-19 20:30:00,1.25945,1.25963,1.25945,1.25959,328799993.0
2005-05-19 20:31:00,1.25971,1.25971,1.25951,1.25954,439200008.0
2005-05-19 20:32:00,1.25959,1.25996,1.25959,1.25988,436699995.0
2005-05-19 20:33:00,1.25984,1.2599,1.25979,1.2598,252400000.0
2005-05-19 20:34:00,1.25973,1.25993,1.2597,1.25992,77500000.0
2005-05-19 20:35:00,1.26013,1.26013,1.25992,1.25993,136800001.0
2005-05-19 20:36:00,1.26002,1.26017,1.25998,1.26017,329699997.0
2005-05-19 20:37:00,1.26037,1.26037,1.25992,1.25999,183200002.0
2005-05-19 20:38:00,1.25999,1.26014,1.25988,1.2601,405099999.0
2005-05-19 20:39:00,1.26006,1.26006,1.25965,1.25978,401200003.0
2005-05-19 20:40:00,1.25975,1.25986,1.25962,1.25975,348199999.0
2005-05-19 20:41:00,1.2598,1.25988,1.25966,1.25988,505000001.0
2005-05-19 20:42:00,1.2599,1.2599,1.25985,1.25987,473599997.0
2005-05-19 20:43:00,1.25987,1.26,1.25987,1.25996,235799999.0
2005-05-19 20:44:00,1.26023,1.26029,1.26011,1.26029,30500000.0
2005-05-19 20:45:00,1.26033,1.26035,1.26025,1.26029,219100005.0
2005-05-19 20:46:00,1.26013,1.26032,1.26008,1.26032,298800003.0
2005-05-19 20:47:00,1.26028,1.26028,1.25979,1.25994,158700000.0
2005-05-19 20:48:00,1.25987,1.25989,1.25953,1.25964,92400002.0
2005-05-19 20:49:00,1.25953,1.25956,1.25926,1.25953,366799996.0
2005-05-19 20:50:00,1.25945,1.25945,1.25926,1.25939,221000004.0
2005-05-19 20:51:00,1.25938,1.25938,1.25882,1.25882,85000002.0
2005-05-19 20:52:00,1.25873,1.25882,1.2587,1.25882,30300000.0
2005-05-19 20:53:00,1.2588,1.25882,1.25872,1.25874,282899998.0
2005-05-19 20:54:00,1.25878,1.2588,1.25865,1.25873,514800002.0
2005-05-19 20:55:00,1.2588,1.2588,1.25869,1.25878,237900000.0
2005-05-19 20:56:00,1.25881,1.25888,1.25875,1.25883,439599999.0
2005-05-19 20:57:00,1.25875,1.25875,1.25855,1.25872,475700004.0
2005-05-19 20:58:00,1.2588,1.2588,1.25864,1.25873,275900001.0
2005-05-19 20:59:00,1.25868,1.25891,1.25865,1.25891,382100005.0
2005-05-19 21:00:00,1.25889,1.259,1.25884,1.2589,929900003.0
2005-05-19 21:01:00,1.2589,1.25893,1.2588,1.25882,568200000.0
2005-05-19 21:02:00,1.25872,1.25875,1.25867,1.25867,86300000.0
2005-05-19 21:03:00,1.25875,1.2588,1.25865,1.25865,657399995.0
2005-05-19 21:04:00,1.25869,1.25885,1.25865,1.25877,671000003.0
2005-05-19 21:05:00,1.25877,1.25897,1.25876,1.2589,729090000.0
2005-05-19 21:06:00,1.25892,1.25892,1.25872,1.25877,158900001.0
2005-05-19 21:07:00,1.25889,1.25893,1.25873,1.2588,643500009.0
2005-05-19 21:08:00,1.25881,1.25895,1.25873,1.25895,164899997.0
2005-05-19 21:09:00,1.25877,1.25887,1.25877,1.25885,82000001.0
2005-05-19 21:10:00,1.25885,1.25885,1.25875,1.2588,408600000.0
2005-05-19 21:11:00,1.25882,1.25889,1.25875,1.25875,368600001.0
2005-05-19 21:12:00,1.25885,1.25911,1.25885,1.25911,360100000.0
2005-05-19 21:13:00,1.25922,1.2595,1.25922,1.25925,569300006.0
2005-05-19 21:14:00,1.25939,1.2598,1.25922,1.25949,185800000.0
2005-05-19 21:15:00,1.2595,1.25965,1.2595,1.25959,130299998.0
2005-05-19 21:16:00,1.25941,1.25949,1.25932,1.25932,164499998.0
2005-05-19 21:17:00,1.25945,1.25958,1.25929,1.25943,157099996.0
2005-05-19 21:18:00,1.25925,1.25925,1.2591,1.25919,80399999.0
2005-05-19 21:19:00,1.25918,1.25933,1.25918,1.25933,118699999.0
2005-05-19 21:20:00,1.25935,1.25935,1.25935,1.25935,23500000.0
2005-05-19 21:21:00,1.25935,1.25935,1.25935,1.25935,38000000.0
2005-05-19 21:22:00,1.25935,1.25935,1.25935,1.25935,140900000.0
2005-05-19 21:23:00,1.25935,1.25945,1.25935,1.25945,54400002.0
2005-05-19 21:24:00,1.25945,1.25953,1.25936,1.25953,154600001.0
2005-05-19 21:25:00,1.2595,1.25953,1.2595,1.2595,62500001.0
2005-05-19 21:26:00,1.25947,1.25948,1.25942,1.25948,108600002.0
2005-05-19 21:27:00,1.25948,1.25948,1.2594,1.25948,127299999.0
2005-05-19 21:28:00,1.25949,1.25955,1.25938,1.25942,410300001.0
2005-05-19 21:29:00,1.25944,1.25979,1.25944,1.25971,137200001.0
2005-05-19 21:30:00,1.25998,1.25998,1.25988,1.25998,107299999.0
2005-05-19 21:31:00,1.25998,1.26005,1.25996,1.26005,61299999.0
2005-05-19 21:32:00,1.26012,1.26017,1.25999,1.26004,153299999.0
2005-05-19 21:33:00,1.26008,1.26021,1.26004,1.26015,116599999.0
2005-05-19 21:34:00,1.26015,1.26015,1.26006,1.2601,95099999.0
2005-05-19 21:35:00,1.26005,1.26005,1.25996,1.25999,107000000.0
2005-05-19 21:36:00,1.25989,1.25994,1.25973,1.25975,175099999.0
2005-05-19 21:37:00,1.2599,1.2599,1.25987,1.2599,94499999.0
2005-05-19 21:38:00,1.25973,1.25973,1.25958,1.25968,98100002.0
2005-05-19 21:39:00,1.25971,1.25978,1.2597,1.25971,397300001.0
2005-05-19 21:40:00,1.25976,1.25976,1.25963,1.25972,303100001.0
2005-05-19 21:41:00,1.25995,1.26002,1.25987,1.25987,54600000.0
2005-05-19 21:42:00,1.25975,1.25986,1.25975,1.25982,80600000.0
2005-05-19 21:43:00,1.25983,1.25987,1.25981,1.25981,94200001.0
2005-05-19 21:44:00,1.25986,1.26006,1.25986,1.26006,85100001.0
2005-05-19 21:45:00,1.26003,1.26018,1.25995,1.26002,168599999.0
2005-05-19 21:46:00,1.25998,1.25998,1.25986,1.25987,232099998.0
2005-05-19 21:47:00,1.25986,1.25986,1.25964,1.25983,212200003.0
2005-05-19 21:48:00,1.25983,1.25983,1.25957,1.25958,76000001.0
2005-05-19 21:49:00,1.25954,1.25954,1.25942,1.25942,66100002.0
2005-05-19 21:50:00,1.2595,1.2595,1.2594,1.25949,75900000.0
2005-05-19 21:51:00,1.25955,1.25964,1.25955,1.25963,96100000.0
2005-05-19 21:52:00,1.25942,1.25942,1.2593,1.25935,55800000.0
2005-05-19 21:53:00,1.25933,1.25949,1.25927,1.25945,195400001.0
2005-05-19 21:54:00,1.25943,1.25974,1.25943,1.2596,234700002.0
2005-05-19 21:55:00,1.25961,1.25961,1.25941,1.25947,48400000.0
2005-05-19 21:56:00,1.25952,1.25955,1.25946,1.25946,53500002.0
2005-05-19 21:57:00,1.25936,1.25954,1.25936,1.25954,91900001.0
2005-05-19 21:58:00,1.25945,1.25957,1.25945,1.25953,49400000.0
2005-05-19 21:59:00,1.25938,1.25945,1.25935,1.2594,138299999.0
2005-05-19 22:00:00,1.25935,1.25935,1.25916,1.25921,248400001.0
2005-05-19 22:01:00,1.25912,1.2593,1.2589,1.2593,110799999.0
2005-05-19 22:02:00,1.25933,1.25942,1.25917,1.25917,342399999.0
2005-05-19 22:03:00,1.25914,1.25918,1.25909,1.25912,153499999.0
2005-05-19 22:04:00,1.25913,1.25944,1.25907,1.2594,80600000.0
2005-05-19 22:05:00,1.25923,1.25936,1.25907,1.25907,135800001.0
2005-05-19 22:06:00,1.25896,1.25911,1.25896,1.259,249500005.0
2005-05-19 22:07:00,1.25915,1.25926,1.25893,1.25926,81299999.0
2005-05-19 22:08:00,1.25903,1.25905,1.259,1.25905,123900000.0
2005-05-19 22:09:00,1.25895,1.25905,1.25895,1.25905,148299999.0
2005-05-19 22:10:00,1.25905,1.25905,1.259,1.259,52700000.0
2005-05-19 22:11:00,1.25903,1.25915,1.25903,1.25915,79099999.0
2005-05-19 22:12:00,1.25919,1.25919,1.25913,1.25919,176500001.0
2005-05-19 22:13:00,1.25914,1.2592,1.25913,1.25919,96100002.0
2005-05-19 22:14:00,1.25924,1.25924,1.25911,1.25913,67399999.0
2005-05-19 22:15:00,1.2593,1.25935,1.25926,1.25935,145300001.0
2005-05-19 22:16:00,1.25921,1.25937,1.2592,1.2592,212399997.0
2005-05-19 22:17:00,1.2591,1.25923,1.25907,1.25923,83299998.0
2005-05-19 22:18:00,1.25928,1.25935,1.25923,1.25926,129300001.0
2005-05-19 22:19:00,1.25903,1.25926,1.25903,1.25919,215000000.0
2005-05-19 22:20:00,1.25905,1.25911,1.25898,1.25911,60500002.0
2005-05-19 22:21:00,1.25902,1.25902,1.25878,1.25891,252500000.0
2005-05-19 22:22:00,1.25897,1.25911,1.25897,1.25902,123300000.0
2005-05-19 22:23:00,1.2591,1.2591,1.2591,1.2591,191399998.0
2005-05-19 22:24:00,1.25908,1.25922,1.25907,1.25914,133100002.0
2005-05-19 22:25:00,1.25915,1.25915,1.25905,1.25905,99300000.0
2005-05-19 22:26:00,1.2591,1.25915,1.2591,1.25915,28400000.0
2005-05-19 22:27:00,1.25907,1.25907,1.25892,1.25892,240000002.0
2005-05-19 22:28:00,1.25885,1.25885,1.25885,1.25885,2400000.0
2005-05-19 22:29:00,1.259,1.25905,1.25895,1.25895,205400002.0
2005-05-19 22:30:00,1.25893,1.25893,1.25886,1.25893,128699999.0
2005-05-19 22:31:00,1.25902,1.25911,1.25894,1.25899,126399999.0
2005-05-19 22:32:00,1.25892,1.25894,1.25883,1.25883,106399999.0
2005-05-19 22:33:00,1.25887,1.25889,1.25873,1.25879,119800002.0
2005-05-19 22:34:00,1.25867,1.25888,1.25865,1.25888,350300002.0
2005-05-19 22:35:00,1.25893,1.25893,1.25881,1.25881,213900000.0
2005-05-19 22:36:00,1.25882,1.25885,1.2588,1.25885,149399999.0
2005-05-19 22:37:00,1.25876,1.2589,1.25876,1.2588,81100001.0
2005-05-19 22:38:00,1.25882,1.25889,1.25876,1.25887,55599999.0
2005-05-19 22:39:00,1.25895,1.25895,1.25885,1.25885,227099998.0
2005-05-19 22:40:00,1.25898,1.25898,1.25894,1.25894,71900002.0
2005-05-19 22:41:00,1.25885,1.259,1.25879,1.25886,96000002.0
2005-05-19 22:42:00,1.25885,1.25905,1.25885,1.25905,108700001.0
2005-05-19 22:43:00,1.25907,1.25907,1.25854,1.25855,316800003.0
2005-05-19 22:44:00,1.2587,1.25876,1.25859,1.25872,216700002.0
2005-05-19 22:45:00,1.25874,1.25874,1.25856,1.25858,99599997.0
2005-05-19 22:46:00,1.25865,1.25867,1.25859,1.25865,178490000.0
2005-05-19 22:47:00,1.25843,1.25849,1.25835,1.25848,114399998.0
2005-05-19 22:48:00,1.25839,1.25843,1.25835,1.25843,82700002.0
2005-05-19 22:49:00,1.25856,1.25857,1.25844,1.25857,68000000.0
2005-05-19 22:50:00,1.25878,1.25891,1.25863,1.25879,176400002.0
2005-05-19 22:51:00,1.25875,1.25875,1.25844,1.25855,86200001.0
2005-05-19 22:52:00,1.25847,1.25856,1.25847,1.25848,158200003.0
2005-05-19 22:53:00,1.25855,1.25865,1.2585,1.25855,114200000.0
2005-05-19 22:54:00,1.25855,1.2586,1.25855,1.25855,129599999.0
2005-05-19 22:55:00,1.2586,1.25865,1.2585,1.25855,234100003.0
2005-05-19 22:56:00,1.25855,1.25855,1.2585,1.2585,49599998.0
2005-05-19 22:57:00,1.2585,1.2585,1.2584,1.2584,83099999.0
2005-05-19 22:58:00,1.25852,1.25858,1.25843,1.25858,47700001.0
2005-05-19 22:59:00,1.2585,1.2585,1.25811,1.25823,71399997.0
2005-05-19 23:00:00,1.2582,1.25825,1.2582,1.25825,4800000.0
2005-05-19 23:01:00,1.25861,1.25861,1.25847,1.25856,91200000.0
2005-05-19 23:02:00,1.2586,1.25868,1.25843,1.25853,111100000.0
2005-05-19 23:03:00,1.2585,1.25865,1.25839,1.25844,79000000.0
2005-05-19 23:04:00,1.25849,1.25849,1.25831,1.25843,60600000.0
2005-05-19 23:05:00,1.25833,1.2584,1.25821,1.25822,45100000.0
2005-05-19 23:06:00,1.25829,1.25855,1.25829,1.2584,161400001.0
2005-05-19 23:07:00,1.25845,1.25854,1.25833,1.2585,224400001.0
2005-05-19 23:08:00,1.25843,1.2586,1.25833,1.2586,116000001.0
2005-05-19 23:09:00,1.25838,1.25858,1.25814,1.25858,147399999.0
2005-05-19 23:10:00,1.25832,1.25842,1.25812,1.25835,125800001.0
2005-05-19 23:11:00,1.25833,1.25844,1.25823,1.25833,166500001.0
2005-05-19 23:12:00,1.25818,1.25841,1.25805,1.25823,143799998.0
2005-05-19 23:13:00,1.25844,1.25846,1.25812,1.25829,47100000.0
2005-05-19 23:14:00,1.25819,1.25823,1.25806,1.25814,158500000.0
2005-05-19 23:15:00,1.25816,1.25844,1.25809,1.25827,47300000.0
2005-05-19 23:16:00,1.25818,1.25845,1.25815,1.25841,105599999.0
2005-05-19 23:17:00,1.25823,1.25846,1.25819,1.25836,110400000.0
2005-05-19 23:18:00,1.25825,1.25847,1.25819,1.25825,109700000.0
2005-05-19 23:19:00,1.25842,1.25845,1.25816,1.25828,104299999.0
2005-05-19 23:20:00,1.2584,1.25846,1.25826,1.25836,113100001.0
2005-05-19 23:21:00,1.25824,1.25853,1.25824,1.25831,264800004.0
2005-05-19 23:22:00,1.25829,1.25847,1.25798,1.25833,93400003.0
2005-05-19 23:23:00,1.25799,1.25799,1.25771,1.25782,86300003.0
2005-05-19 23:24:00,1.25797,1.25815,1.25797,1.25798,95900001.0
2005-05-19 23:25:00,1.25807,1.25808,1.25771,1.25775,107699999.0
2005-05-19 23:26:00,1.25799,1.25801,1.2576,1.25763,173199998.0
2005-05-19 23:27:00,1.25787,1.25796,1.25781,1.25782,89600001.0
2005-05-19 23:28:00,1.25775,1.25786,1.25767,1.25776,113100000.0
2005-05-19 23:29:00,1.25773,1.25802,1.25761,1.25784,188000003.0
2005-05-19 23:30:00,1.25761,1.25783,1.25758,1.25769,82400000.0
2005-05-19 23:31:00,1.25765,1.25814,1.25765,1.25785,118200000.0
2005-05-19 23:32:00,1.25797,1.25797,1.25769,1.2577,139300001.0
2005-05-19 23:33:00,1.2584,1.2584,1.25787,1.25787,113500001.0
2005-05-19 23:34:00,1.25778,1.25817,1.25777,1.25798,153900002.0
2005-05-19 23:35:00,1.25786,1.25817,1.25786,1.25806,236200003.0
2005-05-19 23:36:00,1.25779,1.25786,1.25779,1.25786,39100000.0
2005-05-19 23:37:00,1.25783,1.25819,1.25781,1.25819,188899998.0
2005-05-19 23:38:00,1.25782,1.25795,1.25782,1.2579,83399998.0
2005-05-19 23:39:00,1.25797,1.25811,1.25767,1.25779,62800000.0
2005-05-19 23:40:00,1.25778,1.25778,1.25759,1.25759,81899999.0
2005-05-19 23:41:00,1.25763,1.25787,1.25763,1.25781,123400000.0
2005-05-19 23:42:00,1.25802,1.2582,1.25781,1.2582,74299999.0
2005-05-19 23:43:00,1.25793,1.25793,1.25782,1.25788,47899999.0
2005-05-19 23:44:00,1.2579,1.25795,1.25785,1.25788,171599999.0
2005-05-19 23:45:00,1.25798,1.25798,1.25785,1.2579,31300000.0
2005-05-19 23:46:00,1.25783,1.25788,1.25782,1.25788,68299999.0
2005-05-19 23:47:00,1.25789,1.25794,1.25779,1.25794,72600001.0
2005-05-19 23:48:00,1.25784,1.25796,1.25784,1.25786,169099998.0
2005-05-19 23:49:00,1.25786,1.25795,1.25783,1.25785,118899998.0
2005-05-19 23:50:00,1.25797,1.25802,1.25794,1.25794,119600000.0
2005-05-19 23:51:00,1.25805,1.25815,1.25803,1.25803,118100002.0
2005-05-19 23:52:00,1.25819,1.25819,1.25793,1.25802,101699999.0
2005-05-19 23:53:00,1.25808,1.25815,1.25805,1.2581,67200000.0
2005-05-19 23:54:00,1.25802,1.25802,1.25786,1.25786,8500000.0
2005-05-19 23:55:00,1.25776,1.25803,1.25776,1.25803,43900000.0
2005-05-19 23:56:00,1.25792,1.258,1.25792,1.25795,104999999.0
2005-05-19 23:57:00,1.25797,1.25836,1.25797,1.25835,149300000.0
2005-05-19 23:58:00,1.25798,1.25816,1.25792,1.25805,103400002.0
2005-05-19 23:59:00,1.258,1.258,1.25779,1.25788,100600000.0
2005-05-20 00:00:00,1.25795,1.25797,1.25784,1.25797,108200002.0
2005-05-20 00:01:00,1.25796,1.25828,1.25787,1.25828,117100000.0
2005-05-20 00:02:00,1.25822,1.25822,1.25804,1.25819,85399999.0
2005-05-20 00:03:00,1.2581,1.25823,1.25809,1.25823,116300000.0
2005-05-20 00:04:00,1.2583,1.2583,1.25789,1.25792,48400000.0
2005-05-20 00:05:00,1.25787,1.25793,1.2576,1.2576,51999999.0
2005-05-20 00:06:00,1.25742,1.25745,1.25692,1.25718,142500003.0
2005-05-20 00:07:00,1.25711,1.25718,1.25698,1.25707,105100003.0
2005-05-20 00:08:00,1.25716,1.25749,1.25704,1.25749,91400002.0
2005-05-20 00:09:00,1.25743,1.25765,1.2573,1.25765,93500002.0
2005-05-20 00:10:00,1.25734,1.25734,1.25724,1.25724,5400000.0
2005-05-20 00:11:00,1.25722,1.25737,1.25718,1.25737,114199999.0
2005-05-20 00:12:00,1.2574,1.2574,1.2572,1.25727,61600000.0
2005-05-20 00:13:00,1.25728,1.25728,1.25719,1.2572,35700000.0
2005-05-20 00:14:00,1.25709,1.25718,1.25708,1.25718,138900000.0
2005-05-20 00:15:00,1.25718,1.25721,1.25708,1.2571,67700001.0
2005-05-20 00:16:00,1.25699,1.25699,1.25663,1.25672,53600000.0
2005-05-20 00:17:00,1.25663,1.25666,1.25656,1.25666,117200004.0
2005-05-20 00:18:00,1.25673,1.25683,1.25665,1.25674,124500000.0
2005-05-20 00:19:00,1.2567,1.2567,1.25653,1.25664,82200000.0
2005-05-20 00:20:00,1.25662,1.25662,1.25626,1.25626,158300001.0
2005-05-20 00:21:00,1.25622,1.25642,1.25621,1.25642,96700000.0
2005-05-20 00:22:00,1.25635,1.25635,1.25613,1.25635,133200001.0
2005-05-20 00:23:00,1.2564,1.25645,1.25635,1.25645,190400001.0
2005-05-20 00:24:00,1.25645,1.25645,1.25635,1.2564,95299998.0
2005-05-20 00:25:00,1.25632,1.25637,1.25619,1.25635,77700000.0
2005-05-20 00:26:00,1.25647,1.25647,1.25634,1.25647,135000002.0
2005-05-20 00:27:00,1.25647,1.25662,1.25643,1.25662,14000000.0
2005-05-20 00:28:00,1.25662,1.25668,1.2566,1.25668,67900000.0
2005-05-20 00:29:00,1.25679,1.25687,1.25662,1.25663,72900002.0
2005-05-20 00:30:00,1.25677,1.25684,1.25667,1.25673,82800000.0
2005-05-20 00:31:00,1.25682,1.25689,1.25678,1.25682,9300000.0
2005-05-20 00:32:00,1.25687,1.25717,1.25683,1.25709,204799998.0
2005-05-20 00:33:00,1.25688,1.25688,1.25678,1.25688,91499999.0
2005-05-20 00:34:00,1.25698,1.25716,1.25698,1.25702,91000001.0
2005-05-20 00:35:00,1.2569,1.2569,1.25676,1.25688,130200001.0
2005-05-20 00:36:00,1.25683,1.25695,1.25682,1.25682,113299998.0
2005-05-20 00:37:00,1.25696,1.25714,1.25696,1.2571,86900002.0
2005-05-20 00:38:00,1.25708,1.25732,1.25708,1.25732,60300000.0
2005-05-20 00:39:00,1.25735,1.25735,1.25733,1.25733,17200000.0
2005-05-20 00:40:00,1.25744,1.25783,1.25744,1.25783,82200000.0
2005-05-20 00:41:00,1.25787,1.25854,1.25787,1.25854,56599998.0
2005-05-20 00:42:00,1.25861,1.25861,1.25854,1.25854,19100000.0
2005-05-20 00:43:00,1.25852,1.25855,1.2583,1.25842,54399999.0
2005-05-20 00:44:00,1.25807,1.25826,1.25765,1.25826,59200001.0
2005-05-20 00:45:00,1.25838,1.25839,1.25828,1.25838,80000001.0
2005-05-20 00:46:00,1.25833,1.2584,1.25832,1.25837,123299999.0
2005-05-20 00:47:00,1.25819,1.25819,1.25808,1.25813,64100001.0
2005-05-20 00:48:00,1.25813,1.25848,1.25813,1.25848,66900000.0
2005-05-20 00:49:00,1.25853,1.25855,1.25845,1.25845,92700001.0
2005-05-20 00:50:00,1.25852,1.25852,1.25832,1.2584,141200001.0
2005-05-20 00:51:00,1.2584,1.25845,1.25832,1.25832,54100000.0
2005-05-20 00:52:00,1.25833,1.25833,1.25818,1.2583,88299999.0
2005-05-20 00:53:00,1.25828,1.25828,1.25811,1.25819,101500001.0
2005-05-20 00:54:00,1.25825,1.25825,1.25815,1.25825,97999999.0
2005-05-20 00:55:00,1.2582,1.25845,1.25808,1.25845,109099999.0
2005-05-20 00:56:00,1.25818,1.2582,1.25812,1.25818,138499999.0
2005-05-20 00:57:00,1.2582,1.25825,1.25813,1.25822,173700000.0
2005-05-20 00:58:00,1.25815,1.2582,1.25815,1.2582,39900000.0
2005-05-20 00:59:00,1.25818,1.25832,1.25816,1.25832,101100000.0
2005-05-20 01:00:00,1.2584,1.25848,1.2584,1.25848,80199999.0
2005-05-20 01:01:00,1.25823,1.25826,1.2581,1.25826,134600001.0
2005-05-20 01:02:00,1.2583,1.25835,1.25825,1.2583,36800000.0
2005-05-20 01:03:00,1.25829,1.2585,1.25829,1.25835,110499999.0
2005-05-20 01:04:00,1.25827,1.25832,1.2581,1.25828,153100005.0
2005-05-20 01:05:00,1.25835,1.25835,1.25815,1.2583,39000000.0
2005-05-20 01:06:00,1.25825,1.25825,1.25809,1.25809,51900001.0
2005-05-20 01:07:00,1.25814,1.25816,1.25814,1.25816,31900000.0
2005-05-20 01:08:00,1.25819,1.25842,1.25811,1.25842,76599999.0
2005-05-20 01:09:00,1.25838,1.2588,1.25838,1.25872,154100001.0
2005-05-20 01:10:00,1.25842,1.25842,1.25842,1.25842,1600000.0
2005-05-20 01:11:00,1.2583,1.25846,1.25819,1.25846,125200001.0
2005-05-20 01:12:00,1.25854,1.25869,1.25843,1.25868,94599999.0
2005-05-20 01:13:00,1.2585,1.2585,1.2585,1.2585,11200000.0
2005-05-20 01:14:00,1.25857,1.25859,1.25833,1.25834,130100000.0
2005-05-20 01:15:00,1.2584,1.2584,1.25835,1.25835,51299998.0
2005-05-20 01:16:00,1.25835,1.25837,1.25828,1.25833,36600000.0
2005-05-20 01:17:00,1.25838,1.25864,1.25831,1.25864,94199998.0
2005-05-20 01:18:00,1.25865,1.25865,1.25859,1.2586,17200000.0
2005-05-20 01:19:00,1.25838,1.25874,1.25837,1.25851,42500000.0
2005-05-20 01:20:00,1.25843,1.25853,1.25843,1.2585,12500000.0
2005-05-20 01:21:00,1.25858,1.2586,1.25855,1.25855,51300001.0
2005-05-20 01:22:00,1.25869,1.25869,1.25866,1.25866,41499999.0
2005-05-20 01:23:00,1.25869,1.2588,1.25855,1.25874,174800003.0
2005-05-20 01:24:00,1.25887,1.25887,1.25885,1.25885,31000000.0
2005-05-20 01:25:00,1.2589,1.25913,1.25881,1.259,132000001.0
2005-05-20 01:26:00,1.25896,1.25896,1.25868,1.25878,170700001.0
2005-05-20 01:27:00,1.25891,1.25891,1.2588,1.2588,52800001.0
2005-05-20 01:28:00,1.2589,1.25928,1.2589,1.25918,109800001.0
2005-05-20 01:29:00,1.25908,1.25912,1.2588,1.25912,109099998.0
2005-05-20 01:30:00,1.25914,1.25929,1.25907,1.25914,102000001.0
2005-05-20 01:31:00,1.25915,1.25915,1.25899,1.25908,93500002.0
2005-05-20 01:32:00,1.25884,1.25891,1.25884,1.25891,14700000.0
2005-05-20 01:33:00,1.25895,1.25922,1.25895,1.25918,65000000.0
2005-05-20 01:34:00,1.25906,1.25946,1.25906,1.25932,38400000.0
2005-05-20 01:35:00,1.25922,1.25929,1.25893,1.2591,173200002.0
2005-05-20 01:36:00,1.25907,1.25908,1.25898,1.25907,63599999.0
2005-05-20 01:37:00,1.25922,1.25943,1.2592,1.25939,106400000.0
2005-05-20 01:38:00,1.25899,1.25921,1.25886,1.25895,173899996.0
2005-05-20 01:39:00,1.25893,1.25943,1.25893,1.25943,148800000.0
2005-05-20 01:40:00,1.2588,1.25893,1.2588,1.25893,8900000.0
2005-05-20 01:41:00,1.25925,1.25932,1.25904,1.25929,80699999.0
2005-05-20 01:42:00,1.25892,1.25892,1.25874,1.25892,96800001.0
2005-05-20 01:43:00,1.25892,1.25905,1.25892,1.25905,6400000.0
2005-05-20 01:44:00,1.25899,1.25915,1.25885,1.25907,111600000.0
2005-05-20 01:45:00,1.25899,1.25901,1.25884,1.25901,94799999.0
2005-05-20 01:46:00,1.2588,1.25881,1.25872,1.25879,114100001.0
2005-05-20 01:47:00,1.25882,1.25893,1.25879,1.25884,132100000.0
2005-05-20 01:48:00,1.25887,1.25892,1.25883,1.25888,65000000.0
2005-05-20 01:49:00,1.25893,1.259,1.25876,1.25887,101100001.0
2005-05-20 01:50:00,1.25887,1.25895,1.25887,1.25895,34400001.0
2005-05-20 01:51:00,1.25892,1.25892,1.25885,1.25885,32600001.0
2005-05-20 01:52:00,1.25922,1.25922,1.25882,1.25886,150700004.0
2005-05-20 01:53:00,1.2589,1.2589,1.2589,1.2589,44399999.0
2005-05-20 01:54:00,1.25888,1.25926,1.25882,1.25926,90800003.0
2005-05-20 01:55:00,1.25883,1.25895,1.25877,1.25895,121200000.0
2005-05-20 01:56:00,1.2588,1.25892,1.25869,1.25882,183800002.0
2005-05-20 01:57:00,1.259,1.259,1.25871,1.25882,130800000.0
2005-05-20 01:58:00,1.25894,1.25894,1.25889,1.25889,20000000.0
2005-05-20 01:59:00,1.25895,1.259,1.25895,1.259,51500000.0
2005-05-20 02:00:00,1.25893,1.259,1.25892,1.25892,136900000.0
2005-05-20 02:01:00,1.25903,1.25903,1.25903,1.25903,600000.0
2005-05-20 02:02:00,1.25904,1.25906,1.25904,1.25906,12800000.0
2005-05-20 02:03:00,1.25907,1.25918,1.2589,1.25897,63800001.0
2005-05-20 02:04:00,1.25892,1.25892,1.25879,1.25884,46500001.0
2005-05-20 02:05:00,1.25919,1.25921,1.25903,1.25918,98700000.0
2005-05-20 02:06:00,1.2588,1.25893,1.2588,1.25893,111799999.0
2005-05-20 02:07:00,1.25895,1.25895,1.25882,1.25885,111600002.0
2005-05-20 02:08:00,1.25888,1.25902,1.25885,1.25895,94900000.0
2005-05-20 02:09:00,1.25905,1.25933,1.25902,1.25905,136400001.0
2005-05-20 02:10:00,1.259,1.25906,1.25888,1.25889,45600000.0
2005-05-20 02:11:00,1.25877,1.25877,1.25832,1.25836,228500001.0
2005-05-20 02:12:00,1.25835,1.25839,1.25835,1.25835,104100000.0
2005-05-20 02:13:00,1.25833,1.25834,1.2579,1.2579,103900000.0
2005-05-20 02:14:00,1.25782,1.25782,1.25751,1.25759,83199999.0
2005-05-20 02:15:00,1.25775,1.25788,1.25775,1.25788,69100000.0
2005-05-20 02:16:00,1.25758,1.25794,1.25756,1.25791,49100000.0
2005-05-20 02:17:00,1.25786,1.25792,1.25758,1.25792,63800002.0
2005-05-20 02:18:00,1.25805,1.25805,1.25794,1.25795,22300001.0
2005-05-20 02:19:00,1.25792,1.25802,1.2579,1.258,171500002.0
2005-05-20 02:20:00,1.25797,1.25816,1.25797,1.25814,84800002.0
2005-05-20 02:21:00,1.25809,1.25816,1.25809,1.25816,4100000.0
2005-05-20 02:22:00,1.25815,1.25815,1.25793,1.258,108400000.0
2005-05-20 02:23:00,1.25793,1.25822,1.25788,1.25822,138899999.0
2005-05-20 02:24:00,1.258,1.258,1.25795,1.25795,51499999.0
2005-05-20 02:25:00,1.25795,1.25802,1.25795,1.25802,46399999.0
2005-05-20 02:26:00,1.258,1.258,1.25795,1.25795,49700000.0
2005-05-20 02:27:00,1.258,1.258,1.258,1.258,6500000.0
2005-05-20 02:28:00,1.258,1.258,1.258,1.258,3200000.0
2005-05-20 02:29:00,1.25797,1.25822,1.25797,1.25811,144499999.0
2005-05-20 02:30:00,1.25814,1.25814,1.25806,1.25808,42300000.0
2005-05-20 02:31:00,1.2581,1.25815,1.25808,1.25808,63500000.0
2005-05-20 02:32:00,1.2581,1.2581,1.25795,1.25795,39200000.0
2005-05-20 02:33:00,1.258,1.25831,1.25797,1.25831,52300000.0
2005-05-20 02:34:00,1.25792,1.25807,1.25791,1.25807,153500002.0
2005-05-20 02:35:00,1.258,1.25804,1.25795,1.25801,80799999.0
2005-05-20 02:36:00,1.25803,1.25808,1.25803,1.25808,12800000.0
2005-05-20 02:37:00,1.25858,1.25873,1.2583,1.2583,190299998.0
2005-05-20 02:38:00,1.25805,1.2581,1.25805,1.2581,114200002.0
2005-05-20 02:39:00,1.25862,1.25862,1.25826,1.25858,114599999.0
2005-05-20 02:40:00,1.25802,1.25805,1.25802,1.25805,30100000.0
2005-05-20 02:41:00,1.2581,1.2581,1.25805,1.25805,23900001.0
2005-05-20 02:42:00,1.25817,1.25828,1.25807,1.25807,65900000.0
2005-05-20 02:43:00,1.2581,1.25828,1.25809,1.25827,171400000.0
2005-05-20 02:44:00,1.25836,1.25842,1.25826,1.25838,91900001.0
2005-05-20 02:45:00,1.25845,1.2586,1.2583,1.2586,95200001.0
2005-05-20 02:46:00,1.25867,1.25879,1.25831,1.25858,52800000.0
2005-05-20 02:47:00,1.25865,1.25882,1.25862,1.25864,113800000.0
2005-05-20 02:48:00,1.25865,1.25879,1.25865,1.25877,76599999.0
2005-05-20 02:49:00,1.2587,1.2587,1.25849,1.25849,61800001.0
2005-05-20 02:50:00,1.25845,1.25856,1.25845,1.25856,91800002.0
2005-05-20 02:51:00,1.25853,1.25865,1.25851,1.25862,47500000.0
2005-05-20 02:52:00,1.2587,1.2587,1.25865,1.25865,4000000.0
2005-05-20 02:53:00,1.2586,1.25875,1.2586,1.25873,69799999.0
2005-05-20 02:54:00,1.25892,1.25892,1.25882,1.25883,59400000.0
2005-05-20 02:55:00,1.25895,1.25895,1.25887,1.25887,43300002.0
2005-05-20 02:56:00,1.25895,1.25895,1.2589,1.2589,7200000.0
2005-05-20 02:57:00,1.25883,1.25883,1.25867,1.25871,49099998.0
2005-05-20 02:58:00,1.2587,1.2587,1.25865,1.25865,52000002.0
2005-05-20 02:59:00,1.25875,1.25875,1.25862,1.25875,55700001.0
2005-05-20 03:00:00,1.25848,1.25848,1.25825,1.25843,94800002.0
2005-05-20 03:01:00,1.2584,1.2584,1.2584,1.2584,31100000.0
2005-05-20 03:02:00,1.25842,1.25845,1.2583,1.25845,89799998.0
2005-05-20 03:03:00,1.25842,1.25842,1.2583,1.2584,68000000.0
2005-05-20 03:04:00,1.2585,1.25862,1.25849,1.25851,91700000.0
2005-05-20 03:05:00,1.25845,1.25863,1.25835,1.25842,81300001.0
2005-05-20 03:06:00,1.25855,1.2586,1.25855,1.2586,7200000.0
2005-05-20 03:07:00,1.2588,1.25883,1.25828,1.25828,82700000.0
2005-05-20 03:08:00,1.2586,1.2586,1.25855,1.25855,22800000.0
2005-05-20 03:09:00,1.25864,1.25864,1.25829,1.25838,136100003.0
2005-05-20 03:10:00,1.25857,1.25857,1.25857,1.25857,3200000.0
2005-05-20 03:11:00,1.25865,1.25865,1.25855,1.25855,33500000.0
2005-05-20 03:12:00,1.25875,1.25884,1.25857,1.25861,88199998.0
2005-05-20 03:13:00,1.25867,1.25867,1.25852,1.25855,56800000.0
2005-05-20 03:14:00,1.25858,1.25862,1.25839,1.25843,55499999.0
2005-05-20 03:15:00,1.25841,1.25852,1.25835,1.2585,172499999.0
2005-05-20 03:16:00,1.25853,1.25871,1.25844,1.25862,87100002.0
2005-05-20 03:17:00,1.25853,1.25855,1.25845,1.25845,87800004.0
2005-05-20 03:18:00,1.25843,1.2586,1.25843,1.2586,124200000.0
2005-05-20 03:19:00,1.25856,1.25867,1.25856,1.25863,91500000.0
2005-05-20 03:20:00,1.25853,1.25853,1.25845,1.25848,33500000.0
2005-05-20 03:21:00,1.25853,1.25855,1.25845,1.25855,89400000.0
2005-05-20 03:22:00,1.25846,1.25847,1.25834,1.25847,76099998.0
2005-05-20 03:23:00,1.25841,1.25859,1.25841,1.25858,67100000.0
2005-05-20 03:24:00,1.25857,1.2586,1.25857,1.2586,17199999.0
2005-05-20 03:25:00,1.2588,1.2588,1.25857,1.25869,64400000.0
2005-05-20 03:26:00,1.25856,1.25856,1.25837,1.2584,53400001.0
2005-05-20 03:27:00,1.25838,1.2584,1.25838,1.2584,39799999.0
2005-05-20 03:28:00,1.2584,1.2584,1.2584,1.2584,27900000.0
2005-05-20 03:29:00,1.25828,1.25845,1.25816,1.25835,91700001.0
2005-05-20 03:30:00,1.2584,1.25848,1.25835,1.25835,92799999.0
2005-05-20 03:31:00,1.25835,1.2584,1.2583,1.2584,42400000.0
2005-05-20 03:32:00,1.25828,1.25855,1.25828,1.25836,85499999.0
2005-05-20 03:33:00,1.25834,1.25839,1.25816,1.25839,59800000.0
2005-05-20 03:34:00,1.25855,1.25858,1.25855,1.25858,31900000.0
2005-05-20 03:35:00,1.25845,1.25857,1.25845,1.25857,60800000.0
2005-05-20 03:36:00,1.2584,1.25874,1.2583,1.25866,124800002.0
2005-05-20 03:37:00,1.2586,1.2586,1.2586,1.2586,43000000.0
2005-05-20 03:38:00,1.25855,1.25865,1.25855,1.25865,49400000.0
2005-05-20 03:39:00,1.25854,1.25855,1.25838,1.25855,96399999.0
2005-05-20 03:40:00,1.25852,1.25861,1.25852,1.2586,100700000.0
2005-05-20 03:41:00,1.25859,1.25863,1.25854,1.25857,67800000.0
2005-05-20 03:42:00,1.25855,1.2586,1.25855,1.2586,36899998.0
2005-05-20 03:43:00,1.25873,1.25873,1.25854,1.25857,44799999.0
2005-05-20 03:44:00,1.2587,1.25873,1.25861,1.25861,97900001.0
2005-05-20 03:45:00,1.25867,1.25875,1.25865,1.25865,96600000.0
2005-05-20 03:46:00,1.2587,1.25873,1.2587,1.25873,33800000.0
2005-05-20 03:47:00,1.25873,1.25873,1.25865,1.2587,98700001.0
2005-05-20 03:48:00,1.25865,1.25872,1.25865,1.25865,159800004.0
2005-05-20 03:49:00,1.2587,1.25873,1.25865,1.25865,88600001.0
2005-05-20 03:50:00,1.25865,1.25875,1.25865,1.25875,12800000.0
2005-05-20 03:51:00,1.25882,1.25892,1.25835,1.25886,173900001.0
2005-05-20 03:52:00,1.25865,1.25865,1.25865,1.25865,900000.0
2005-05-20 03:53:00,1.25875,1.25875,1.25865,1.25875,87199999.0
2005-05-20 03:54:00,1.2587,1.2587,1.25865,1.2587,113400003.0
2005-05-20 03:55:00,1.25873,1.25881,1.25867,1.2588,102599999.0
2005-05-20 03:56:00,1.25873,1.25877,1.25857,1.25871,50800000.0
2005-05-20 03:57:00,1.25863,1.25901,1.25863,1.25881,104199999.0
2005-05-20 03:58:00,1.25866,1.25874,1.25866,1.25874,99299998.0
2005-05-20 03:59:00,1.25847,1.25847,1.25835,1.25843,100399999.0
2005-05-20 04:00:00,1.25857,1.25863,1.25818,1.25829,98499999.0
2005-05-20 04:01:00,1.25845,1.25845,1.25832,1.25832,36000000.0
2005-05-20 04:02:00,1.25845,1.25845,1.25845,1.25845,23900000.0
2005-05-20 04:03:00,1.25823,1.25851,1.25823,1.2585,119400003.0
2005-05-20 04:04:00,1.25826,1.25826,1.25795,1.25802,60200001.0
2005-05-20 04:05:00,1.25798,1.25798,1.25787,1.25798,26600000.0
2005-05-20 04:06:00,1.25797,1.25797,1.25776,1.25793,72300002.0
2005-05-20 04:07:00,1.2579,1.25795,1.25785,1.25795,73000001.0
2005-05-20 04:08:00,1.25783,1.25787,1.25763,1.25785,91300000.0
2005-05-20 04:09:00,1.25792,1.25797,1.25777,1.25777,157800003.0
2005-05-20 04:10:00,1.2579,1.2579,1.2578,1.2579,178700002.0
2005-05-20 04:11:00,1.25785,1.2579,1.25785,1.2579,36500001.0
2005-05-20 04:12:00,1.25793,1.25802,1.25787,1.25792,127500002.0
2005-05-20 04:13:00,1.2579,1.2582,1.2579,1.2582,38500001.0
2005-05-20 04:14:00,1.258,1.25805,1.25795,1.25795,46899999.0
2005-05-20 04:15:00,1.25795,1.25795,1.25795,1.25795,32000000.0
2005-05-20 04:16:00,1.25795,1.258,1.25795,1.258,42200001.0
2005-05-20 04:17:00,1.2579,1.25798,1.2579,1.25798,15900000.0
2005-05-20 04:18:00,1.258,1.25802,1.258,1.25802,1700000.0
2005-05-20 04:19:00,1.25807,1.25845,1.25801,1.25845,128800001.0
2005-05-20 04:20:00,1.25805,1.25805,1.258,1.258,58300002.0
2005-05-20 04:21:00,1.25793,1.25797,1.25781,1.25796,132799999.0
2005-05-20 04:22:00,1.25795,1.25805,1.25792,1.25802,151000002.0
2005-05-20 04:23:00,1.25809,1.25821,1.25792,1.25816,159399998.0
2005-05-20 04:24:00,1.25804,1.25822,1.25804,1.25817,71300001.0
2005-05-20 04:25:00,1.25816,1.25836,1.25814,1.25828,220999999.0
2005-05-20 04:26:00,1.25822,1.25822,1.25818,1.25818,3200000.0
2005-05-20 04:27:00,1.2582,1.25828,1.2582,1.25828,24800000.0
2005-05-20 04:28:00,1.25815,1.2584,1.258,1.25833,68200001.0
2005-05-20 04:29:00,1.2582,1.25822,1.2581,1.25815,78000002.0
2005-05-20 04:30:00,1.25822,1.25837,1.25798,1.25814,69000000.0
2005-05-20 04:31:00,1.25822,1.25822,1.2581,1.25811,35100000.0
2005-05-20 04:32:00,1.25802,1.25813,1.25802,1.2581,127400004.0
2005-05-20 04:33:00,1.25805,1.2581,1.258,1.25805,124000000.0
2005-05-20 04:34:00,1.25806,1.25826,1.25796,1.25821,100499997.0
2005-05-20 04:35:00,1.2581,1.2581,1.25802,1.25809,63200000.0
2005-05-20 04:36:00,1.25797,1.25821,1.25792,1.25816,71800000.0
2005-05-20 04:37:00,1.2581,1.25812,1.2581,1.25812,35600001.0
2005-05-20 04:38:00,1.2581,1.25815,1.25807,1.2581,187300000.0
2005-05-20 04:39:00,1.25808,1.2581,1.25808,1.2581,16500000.0
2005-05-20 04:40:00,1.25803,1.25803,1.25793,1.25793,77699998.0
2005-05-20 04:41:00,1.258,1.258,1.25795,1.25795,57400000.0
2005-05-20 04:42:00,1.25807,1.25822,1.25802,1.25803,85800000.0
2005-05-20 04:43:00,1.258,1.25814,1.25797,1.2581,113500000.0
2005-05-20 04:44:00,1.2581,1.2581,1.2581,1.2581,29600000.0
2005-05-20 04:45:00,1.25812,1.25844,1.25812,1.25842,83000000.0
2005-05-20 04:46:00,1.2581,1.25812,1.25805,1.2581,77299999.0
2005-05-20 04:47:00,1.25805,1.25815,1.25805,1.25807,104300000.0
2005-05-20 04:48:00,1.2581,1.2581,1.25805,1.25805,47000000.0
2005-05-20 04:49:00,1.25811,1.25812,1.25793,1.25795,209799997.0
2005-05-20 04:50:00,1.25794,1.25817,1.25794,1.2581,90500000.0
2005-05-20 04:51:00,1.25807,1.25813,1.25799,1.2581,85900000.0
2005-05-20 04:52:00,1.25795,1.25806,1.25779,1.25782,116500001.0
2005-05-20 04:53:00,1.25807,1.25815,1.25805,1.2581,70700000.0
2005-05-20 04:54:00,1.2581,1.25812,1.25805,1.2581,37300000.0
2005-05-20 04:55:00,1.25782,1.258,1.25754,1.25754,89799998.0
2005-05-20 04:56:00,1.25805,1.25815,1.25802,1.2581,116500000.0
2005-05-20 04:57:00,1.25828,1.25828,1.25798,1.25818,114799999.0
2005-05-20 04:58:00,1.2581,1.2581,1.2581,1.2581,48100001.0
2005-05-20 04:59:00,1.25807,1.2581,1.25802,1.25807,135800002.0
2005-05-20 05:00:00,1.2581,1.2581,1.258,1.258,16900000.0
2005-05-20 05:01:00,1.2581,1.2581,1.25805,1.2581,73000001.0
2005-05-20 05:02:00,1.25835,1.25835,1.25804,1.25818,47500000.0
2005-05-20 05:03:00,1.25812,1.25815,1.25812,1.25815,20000000.0
2005-05-20 05:04:00,1.25805,1.25815,1.25805,1.2581,8800000.0
2005-05-20 05:05:00,1.2581,1.2581,1.2581,1.2581,35200001.0
2005-05-20 05:06:00,1.2581,1.2581,1.2581,1.2581,11900000.0
2005-05-20 05:07:00,1.25815,1.25815,1.25794,1.258,110999998.0
2005-05-20 05:08:00,1.2579,1.25818,1.25784,1.25808,157000001.0
2005-05-20 05:09:00,1.258,1.25805,1.25792,1.25793,157900001.0
2005-05-20 05:10:00,1.25795,1.258,1.25792,1.25798,81700000.0
2005-05-20 05:11:00,1.25788,1.25805,1.25786,1.25796,98200003.0
2005-05-20 05:12:00,1.25802,1.25805,1.258,1.258,79200002.0
2005-05-20 05:13:00,1.25792,1.25802,1.25792,1.25798,82800001.0
2005-05-20 05:14:00,1.25802,1.25802,1.25795,1.258,50700001.0
2005-05-20 05:15:00,1.25795,1.258,1.25793,1.25793,45799999.0
2005-05-20 05:16:00,1.25803,1.25831,1.25791,1.25825,77200000.0
2005-05-20 05:17:00,1.258,1.25802,1.25795,1.25795,57500000.0
2005-05-20 05:18:00,1.25798,1.25805,1.25798,1.258,87699999.0
2005-05-20 05:19:00,1.258,1.25823,1.2579,1.25823,130400001.0
2005-05-20 05:20:00,1.25808,1.25808,1.25795,1.258,48400001.0
2005-05-20 05:21:00,1.258,1.258,1.258,1.258,10500000.0
2005-05-20 05:22:00,1.258,1.258,1.25795,1.258,44600001.0
2005-05-20 05:23:00,1.25801,1.25818,1.258,1.25818,160199999.0
2005-05-20 05:24:00,1.25805,1.25805,1.25805,1.25805,27799999.0
2005-05-20 05:25:00,1.25796,1.25829,1.25784,1.25805,165299998.0
2005-05-20 05:26:00,1.258,1.25805,1.25795,1.25795,44199998.0
2005-05-20 05:27:00,1.2583,1.25835,1.25812,1.25835,71800001.0
2005-05-20 05:28:00,1.258,1.258,1.258,1.258,53900002.0
2005-05-20 05:29:00,1.25806,1.25806,1.25799,1.25799,118300000.0
2005-05-20 05:30:00,1.2579,1.25794,1.25788,1.25788,172499998.0
2005-05-20 05:31:00,1.2579,1.25795,1.25782,1.2579,111100000.0
2005-05-20 05:32:00,1.25792,1.25799,1.25785,1.25788,78700001.0
2005-05-20 05:33:00,1.25795,1.25795,1.25781,1.25786,123700000.0
2005-05-20 05:34:00,1.25785,1.2579,1.25782,1.25782,74100002.0
2005-05-20 05:35:00,1.25786,1.25786,1.25782,1.25782,51100001.0
2005-05-20 05:36:00,1.25781,1.25793,1.25781,1.25793,43600000.0
2005-05-20 05:37:00,1.25817,1.25823,1.25788,1.25791,52400000.0
2005-05-20 05:38:00,1.2579,1.25795,1.2578,1.2578,95900001.0
2005-05-20 05:39:00,1.2579,1.25792,1.25782,1.25788,163400002.0
2005-05-20 05:40:00,1.25783,1.25823,1.25776,1.25823,114500001.0
2005-05-20 05:41:00,1.25784,1.25793,1.25784,1.25793,40799999.0
2005-05-20 05:42:00,1.25795,1.25795,1.2579,1.2579,21499999.0
2005-05-20 05:43:00,1.25797,1.25805,1.25781,1.25792,95600000.0
2005-05-20 05:44:00,1.25785,1.25795,1.25785,1.25788,46300000.0
2005-05-20 05:45:00,1.25779,1.25795,1.25777,1.25777,184900003.0
2005-05-20 05:46:00,1.2578,1.25785,1.2578,1.25785,67400000.0
2005-05-20 05:47:00,1.25766,1.25812,1.25766,1.2581,133099996.0
2005-05-20 05:48:00,1.25768,1.25768,1.25748,1.25748,119200001.0
2005-05-20 05:49:00,1.2578,1.25783,1.2578,1.25783,35100000.0
2005-05-20 05:50:00,1.2579,1.2579,1.2576,1.25768,102499999.0
2005-05-20 05:51:00,1.2577,1.25785,1.2577,1.25775,67099999.0
2005-05-20 05:52:00,1.25789,1.25789,1.25748,1.25774,169399998.0
2005-05-20 05:53:00,1.2582,1.25824,1.25811,1.25824,112899998.0
2005-05-20 05:54:00,1.2578,1.2578,1.25765,1.25765,32600000.0
2005-05-20 05:55:00,1.2575,1.2576,1.2575,1.2576,65300001.0
2005-05-20 05:56:00,1.25758,1.2576,1.25758,1.2576,15200000.0
2005-05-20 05:57:00,1.2575,1.25752,1.25745,1.2575,75200000.0
2005-05-20 05:58:00,1.25746,1.25749,1.25714,1.25714,72000000.0
2005-05-20 05:59:00,1.2571,1.25724,1.2571,1.25724,75299999.0
2005-05-20 06:00:00,1.25693,1.25704,1.25693,1.25704,83000001.0
2005-05-20 06:01:00,1.257,1.2573,1.2568,1.2573,77099999.0
2005-05-20 06:02:00,1.25697,1.25708,1.25692,1.25696,40400001.0
2005-05-20 06:03:00,1.25703,1.2571,1.25702,1.2571,81199999.0
2005-05-20 06:04:00,1.25728,1.25728,1.25709,1.2572,114400000.0
2005-05-20 06:05:00,1.25718,1.25741,1.25718,1.25725,69000000.0
2005-05-20 06:06:00,1.25718,1.25727,1.25711,1.25727,37100001.0
2005-05-20 06:07:00,1.2573,1.2573,1.25686,1.25686,122599999.0
2005-05-20 06:08:00,1.25693,1.25711,1.25693,1.25702,70800000.0
2005-05-20 06:09:00,1.25685,1.25693,1.25684,1.2569,97099999.0
2005-05-20 06:10:00,1.257,1.25702,1.25686,1.25702,130099997.0
2005-05-20 06:11:00,1.25693,1.25716,1.25683,1.25704,154200000.0
2005-05-20 06:12:00,1.25698,1.257,1.2569,1.25695,68699999.0
2005-05-20 06:13:00,1.25695,1.257,1.25695,1.257,40900000.0
2005-05-20 06:14:00,1.257,1.257,1.25695,1.257,81200000.0
2005-05-20 06:15:00,1.257,1.25713,1.25698,1.25713,142900001.0
2005-05-20 06:16:00,1.25692,1.2571,1.2569,1.2571,73700000.0
2005-05-20 06:17:00,1.25713,1.2572,1.25709,1.25718,124599997.0
2005-05-20 06:18:00,1.2572,1.25723,1.25708,1.25719,140100000.0
2005-05-20 06:19:00,1.25723,1.25734,1.25711,1.25734,35000000.0
2005-05-20 06:20:00,1.25734,1.25734,1.25707,1.25707,84499999.0
2005-05-20 06:21:00,1.25712,1.25734,1.25706,1.25734,150599999.0
2005-05-20 06:22:00,1.25736,1.25759,1.25726,1.25759,117499997.0
2005-05-20 06:23:00,1.25733,1.25733,1.25716,1.25716,83799999.0
2005-05-20 06:24:00,1.25711,1.25718,1.2571,1.25718,93399999.0
2005-05-20 06:25:00,1.25744,1.25749,1.257,1.25712,117200000.0
2005-05-20 06:26:00,1.25718,1.25728,1.25715,1.25715,37000000.0
2005-05-20 06:27:00,1.2572,1.2572,1.25715,1.25718,65600000.0
2005-05-20 06:28:00,1.25715,1.25725,1.2571,1.2571,59100000.0
2005-05-20 06:29:00,1.25715,1.25725,1.25715,1.2572,88699999.0
2005-05-20 06:30:00,1.25732,1.25749,1.2573,1.2574,105400001.0
2005-05-20 06:31:00,1.2572,1.25725,1.25715,1.25715,77700000.0
2005-05-20 06:32:00,1.25718,1.2576,1.25717,1.2576,173999999.0
2005-05-20 06:33:00,1.2572,1.2572,1.2571,1.2571,46000000.0
2005-05-20 06:34:00,1.2571,1.25716,1.2571,1.25712,121299997.0
2005-05-20 06:35:00,1.25715,1.25725,1.25715,1.25715,126900001.0
2005-05-20 06:36:00,1.25713,1.25713,1.25713,1.25713,22700001.0
2005-05-20 06:37:00,1.2574,1.25753,1.25728,1.25728,110799999.0
2005-05-20 06:38:00,1.25728,1.25728,1.2572,1.2572,60299997.0
2005-05-20 06:39:00,1.25737,1.25749,1.25717,1.25744,124299998.0
2005-05-20 06:40:00,1.25728,1.25738,1.25727,1.25734,88599998.0
2005-05-20 06:41:00,1.25732,1.2574,1.25725,1.25739,148200001.0
2005-05-20 06:42:00,1.2574,1.25745,1.25733,1.2574,130699999.0
2005-05-20 06:43:00,1.25735,1.2574,1.25735,1.2574,72600000.0
2005-05-20 06:44:00,1.25737,1.2574,1.25727,1.25734,138699999.0
2005-05-20 06:45:00,1.2574,1.25745,1.25735,1.25735,43800001.0
2005-05-20 06:46:00,1.25745,1.25745,1.25735,1.25735,9700000.0
2005-05-20 06:47:00,1.25793,1.25804,1.25768,1.25768,117299999.0
2005-05-20 06:48:00,1.25741,1.25751,1.25739,1.25751,133800000.0
2005-05-20 06:49:00,1.25745,1.25757,1.25745,1.25755,15300000.0
2005-05-20 06:50:00,1.25775,1.25792,1.25762,1.25762,96899999.0
2005-05-20 06:51:00,1.25758,1.2576,1.2573,1.2576,25500001.0
2005-05-20 06:52:00,1.2576,1.25765,1.2575,1.25755,167500003.0
2005-05-20 06:53:00,1.258,1.258,1.25769,1.25789,57600000.0
2005-05-20 06:54:00,1.2576,1.2576,1.2576,1.2576,52600001.0
2005-05-20 06:55:00,1.25806,1.25806,1.25777,1.25779,74600002.0
2005-05-20 06:56:00,1.2576,1.25765,1.2576,1.2576,76500001.0
2005-05-20 06:57:00,1.2576,1.2576,1.25755,1.25755,2900000.0
2005-05-20 06:58:00,1.25802,1.25802,1.2577,1.25793,43699999.0
2005-05-20 06:59:00,1.2575,1.25765,1.2575,1.2576,124599999.0
2005-05-20 07:00:00,1.25758,1.25787,1.25752,1.25787,113300000.0
2005-05-20 07:01:00,1.25755,1.25765,1.25755,1.25755,67300000.0
2005-05-20 07:02:00,1.25756,1.25791,1.25747,1.25791,31000001.0
2005-05-20 07:03:00,1.25765,1.25765,1.25755,1.2576,143400002.0
2005-05-20 07:04:00,1.25746,1.25758,1.25743,1.25758,129000003.0
2005-05-20 07:05:00,1.25756,1.25767,1.25756,1.25767,45200002.0
2005-05-20 07:06:00,1.25775,1.25775,1.25765,1.2577,29700000.0
2005-05-20 07:07:00,1.2578,1.2579,1.25762,1.25783,119300001.0
2005-05-20 07:08:00,1.25765,1.25765,1.25765,1.25765,7500000.0
2005-05-20 07:09:00,1.25786,1.25798,1.25783,1.25783,129500002.0
2005-05-20 07:10:00,1.2577,1.25773,1.2577,1.25773,1700000.0
2005-05-20 07:11:00,1.25769,1.25769,1.25762,1.25762,33400000.0
2005-05-20 07:12:00,1.25771,1.25794,1.2577,1.25782,82500001.0
2005-05-20 07:13:00,1.25762,1.25768,1.25754,1.25768,86099998.0
2005-05-20 07:14:00,1.25756,1.25781,1.25745,1.25781,87500002.0
2005-05-20 07:15:00,1.25765,1.25769,1.25762,1.25762,53900000.0
2005-05-20 07:16:00,1.25765,1.25816,1.25751,1.25806,67000001.0
2005-05-20 07:17:00,1.25758,1.2576,1.25758,1.2576,7400000.0
2005-05-20 07:18:00,1.25757,1.25767,1.25757,1.25767,73400001.0
2005-05-20 07:19:00,1.2576,1.25802,1.25756,1.2578,165700000.0
2005-05-20 07:20:00,1.25765,1.2577,1.25765,1.2577,31200000.0
2005-05-20 07:21:00,1.25797,1.25807,1.25783,1.25794,83199999.0
2005-05-20 07:22:00,1.25765,1.2577,1.25765,1.2577,149699997.0
2005-05-20 07:23:00,1.25768,1.25778,1.25761,1.2577,119400001.0
2005-05-20 07:24:00,1.2575,1.2575,1.25742,1.25742,116800000.0
2005-05-20 07:25:00,1.25747,1.25751,1.25736,1.25736,101399999.0
2005-05-20 07:26:00,1.2574,1.25743,1.25735,1.25735,4600000.0
2005-05-20 07:27:00,1.25737,1.25756,1.25734,1.25735,101500002.0
2005-05-20 07:28:00,1.25735,1.25748,1.25735,1.2574,186899998.0
2005-05-20 07:29:00,1.25736,1.25746,1.25736,1.25746,16100000.0
2005-05-20 07:30:00,1.25742,1.25742,1.25738,1.25738,7200000.0
2005-05-20 07:31:00,1.2574,1.25745,1.25733,1.2574,76299999.0
2005-05-20 07:32:00,1.25764,1.25772,1.25741,1.25745,88700000.0
2005-05-20 07:33:00,1.2574,1.25742,1.25735,1.2574,83499999.0
2005-05-20 07:34:00,1.25737,1.25747,1.25737,1.25742,112000001.0
2005-05-20 07:35:00,1.25735,1.25745,1.25735,1.2574,73600000.0
2005-05-20 07:36:00,1.2574,1.25745,1.25733,1.25738,29400001.0
2005-05-20 07:37:00,1.2574,1.2574,1.2574,1.2574,1200000.0
2005-05-20 07:38:00,1.25745,1.25745,1.25735,1.2574,61000001.0
2005-05-20 07:39:00,1.25735,1.2574,1.25735,1.25737,73800000.0
2005-05-20 07:40:00,1.25738,1.25765,1.25731,1.25748,121800004.0
2005-05-20 07:41:00,1.25735,1.25735,1.25735,1.25735,8100000.0
2005-05-20 07:42:00,1.25737,1.25745,1.25735,1.25745,99300000.0
2005-05-20 07:43:00,1.25726,1.25726,1.25704,1.25704,6700000.0
2005-05-20 07:44:00,1.2569,1.25695,1.2568,1.25695,135599999.0
2005-05-20 07:45:00,1.25713,1.25725,1.2571,1.2571,26200000.0
2005-05-20 07:46:00,1.25698,1.257,1.25698,1.257,40700000.0
2005-05-20 07:47:00,1.25695,1.257,1.25695,1.257,35399999.0
2005-05-20 07:48:00,1.257,1.25705,1.257,1.257,128400000.0
2005-05-20 07:49:00,1.257,1.25705,1.25695,1.257,82400003.0
2005-05-20 07:50:00,1.25707,1.25713,1.25703,1.25713,61499999.0
2005-05-20 07:51:00,1.2572,1.25727,1.25702,1.25725,83300001.0
2005-05-20 07:52:00,1.25714,1.25714,1.25711,1.25711,9600000.0
2005-05-20 07:53:00,1.25728,1.25728,1.25712,1.2572,139699999.0
2005-05-20 07:54:00,1.25718,1.25729,1.25716,1.25716,214199998.0
2005-05-20 07:55:00,1.25702,1.25731,1.25702,1.25731,64100000.0
2005-05-20 07:56:00,1.25753,1.25763,1.25737,1.25737,111000001.0
2005-05-20 07:57:00,1.25741,1.25747,1.25741,1.25747,17500000.0
2005-05-20 07:58:00,1.2577,1.2577,1.25762,1.2577,81500000.0
2005-05-20 07:59:00,1.25765,1.25773,1.25765,1.2577,61300000.0
2005-05-20 08:00:00,1.25754,1.25788,1.25754,1.25788,114200001.0
2005-05-20 08:01:00,1.25765,1.25775,1.25765,1.25775,12100000.0
2005-05-20 08:02:00,1.25765,1.25775,1.25765,1.2577,89800001.0
2005-05-20 08:03:00,1.25767,1.25775,1.25765,1.25775,41400000.0
2005-05-20 08:04:00,1.25769,1.25781,1.25769,1.25777,134300003.0
2005-05-20 08:05:00,1.2577,1.25773,1.25765,1.2577,48600001.0
2005-05-20 08:06:00,1.25782,1.25808,1.25782,1.25808,46499998.0
2005-05-20 08:07:00,1.25828,1.25828,1.25817,1.25822,78800000.0
2005-05-20 08:08:00,1.25822,1.25822,1.2582,1.2582,10300000.0
2005-05-20 08:09:00,1.25822,1.25822,1.25802,1.25802,154599997.0
2005-05-20 08:10:00,1.25812,1.2583,1.25812,1.25827,105500001.0
2005-05-20 08:11:00,1.25823,1.25833,1.25817,1.25833,69800002.0
2005-05-20 08:12:00,1.25825,1.25826,1.25814,1.25826,175399999.0
2005-05-20 08:13:00,1.25831,1.25864,1.25831,1.2586,81400001.0
2005-05-20 08:14:00,1.25863,1.2587,1.25862,1.25862,72599999.0
2005-05-20 08:15:00,1.25869,1.25884,1.25869,1.25875,88299997.0
2005-05-20 08:16:00,1.25872,1.25872,1.25863,1.25863,24400000.0
2005-05-20 08:17:00,1.2586,1.25874,1.25847,1.25874,127600002.0
2005-05-20 08:18:00,1.25874,1.25878,1.25864,1.25868,163000000.0
2005-05-20 08:19:00,1.25873,1.25873,1.25866,1.25867,26600001.0
2005-05-20 08:20:00,1.2586,1.2586,1.2586,1.2586,77400000.0
2005-05-20 08:21:00,1.25865,1.25865,1.25855,1.2586,87400000.0
2005-05-20 08:22:00,1.25872,1.25891,1.25863,1.25863,151299999.0
2005-05-20 08:23:00,1.2586,1.25865,1.25855,1.2586,112000000.0
2005-05-20 08:24:00,1.25877,1.25877,1.25861,1.25861,115500000.0
2005-05-20 08:25:00,1.2586,1.2586,1.25852,1.2586,118000000.0
2005-05-20 08:26:00,1.25865,1.25865,1.25865,1.25865,1600000.0
2005-05-20 08:27:00,1.2586,1.25886,1.2585,1.25881,184299997.0
2005-05-20 08:28:00,1.25864,1.25864,1.25861,1.25861,47000000.0
2005-05-20 08:29:00,1.2587,1.2587,1.2586,1.2586,37700000.0
2005-05-20 08:30:00,1.25868,1.25887,1.25868,1.25887,58000001.0
2005-05-20 08:31:00,1.2589,1.2589,1.25872,1.25872,72600000.0
2005-05-20 08:32:00,1.25898,1.25898,1.25875,1.2588,154000004.0
2005-05-20 08:33:00,1.25865,1.25875,1.25865,1.25875,40700000.0
2005-05-20 08:34:00,1.25876,1.25887,1.25876,1.25885,80499999.0
2005-05-20 08:35:00,1.25894,1.25894,1.25869,1.25875,121500000.0
2005-05-20 08:36:00,1.2588,1.2588,1.25878,1.25878,32700001.0
2005-05-20 08:37:00,1.2589,1.2589,1.2589,1.2589,55800001.0
2005-05-20 08:38:00,1.2589,1.2589,1.25883,1.25887,44200000.0
2005-05-20 08:39:00,1.25894,1.25909,1.25894,1.25907,108799998.0
2005-05-20 08:40:00,1.25914,1.25923,1.25914,1.25923,1600000.0
2005-05-20 08:41:00,1.25923,1.25923,1.25901,1.25901,62390001.0
2005-05-20 08:42:00,1.25908,1.25925,1.25908,1.25925,74200000.0
2005-05-20 08:43:00,1.25935,1.25935,1.25923,1.25925,70100000.0
2005-05-20 08:44:00,1.25935,1.25935,1.25935,1.25935,31400000.0
2005-05-20 08:45:00,1.2593,1.25933,1.25928,1.2593,110199999.0
2005-05-20 08:46:00,1.25934,1.25939,1.25934,1.25939,37500000.0
2005-05-20 08:47:00,1.25937,1.25937,1.25926,1.25926,47799999.0
2005-05-20 08:48:00,1.2593,1.2593,1.25925,1.25925,72900002.0
2005-05-20 08:49:00,1.25926,1.25929,1.25926,1.25929,31599999.0
2005-05-20 08:50:00,1.25915,1.25925,1.25915,1.25925,40900000.0
2005-05-20 08:51:00,1.25913,1.25913,1.25905,1.25909,37000000.0
2005-05-20 08:52:00,1.25896,1.25896,1.25868,1.25868,173500000.0
2005-05-20 08:53:00,1.25862,1.25871,1.2586,1.25867,101400000.0
2005-05-20 08:54:00,1.25872,1.25875,1.2586,1.25861,86900002.0
2005-05-20 08:55:00,1.25846,1.25846,1.25801,1.25804,126000000.0
2005-05-20 08:56:00,1.25799,1.25847,1.25799,1.25846,108300002.0
2005-05-20 08:57:00,1.25794,1.25819,1.25794,1.25802,86699998.0
2005-05-20 08:58:00,1.25797,1.25797,1.25771,1.25774,124699997.0
2005-05-20 08:59:00,1.25786,1.25812,1.2578,1.25784,106990001.0
2005-05-20 09:00:00,1.25777,1.25801,1.25777,1.25782,50400000.0
2005-05-20 09:01:00,1.25778,1.25778,1.25772,1.25772,10400000.0
2005-05-20 09:02:00,1.25788,1.25789,1.25778,1.2578,68799999.0
2005-05-20 09:03:00,1.25786,1.25798,1.25783,1.25783,85600001.0
2005-05-20 09:04:00,1.25775,1.25775,1.25745,1.25747,72699999.0
2005-05-20 09:05:00,1.25744,1.25744,1.25703,1.25714,114200000.0
2005-05-20 09:06:00,1.25696,1.25722,1.25696,1.25722,50500000.0
2005-05-20 09:07:00,1.25712,1.25716,1.25697,1.25697,104499999.0
2005-05-20 09:08:00,1.25696,1.25696,1.25684,1.25694,138700001.0
2005-05-20 09:09:00,1.25695,1.25705,1.25695,1.25705,21400000.0
2005-05-20 09:10:00,1.25703,1.25714,1.25703,1.25714,26200000.0
2005-05-20 09:11:00,1.25713,1.25727,1.25713,1.25727,119900002.0
2005-05-20 09:12:00,1.25731,1.25733,1.25715,1.25733,56900000.0
2005-05-20 09:13:00,1.2572,1.2572,1.25715,1.25715,46200000.0
2005-05-20 09:14:00,1.25732,1.25733,1.25732,1.25733,1600000.0
2005-05-20 09:15:00,1.25719,1.25728,1.25714,1.25728,52300001.0
2005-05-20 09:16:00,1.25748,1.25757,1.25735,1.25749,171000001.0
2005-05-20 09:17:00,1.25755,1.25756,1.25745,1.25745,34300000.0
2005-05-20 09:18:00,1.25733,1.25735,1.25733,1.25735,43100002.0
2005-05-20 09:19:00,1.25755,1.25761,1.2573,1.25732,147999999.0
2005-05-20 09:20:00,1.2574,1.2574,1.2573,1.2574,75699998.0
2005-05-20 09:21:00,1.25735,1.25735,1.25735,1.25735,26299999.0
2005-05-20 09:22:00,1.25742,1.25747,1.25737,1.25737,114100003.0
2005-05-20 09:23:00,1.25735,1.2574,1.25735,1.2574,42200000.0
2005-05-20 09:24:00,1.25745,1.25745,1.25735,1.25735,138300001.0
2005-05-20 09:25:00,1.25741,1.2575,1.25738,1.25749,71700000.0
2005-05-20 09:26:00,1.25765,1.25781,1.25721,1.2578,160799999.0
2005-05-20 09:27:00,1.25767,1.25803,1.25767,1.25803,27600000.0
2005-05-20 09:28:00,1.2583,1.2583,1.25816,1.25816,116199999.0
2005-05-20 09:29:00,1.25816,1.25835,1.25809,1.25821,94100000.0
2005-05-20 09:30:00,1.25813,1.25813,1.25798,1.25808,59700002.0
2005-05-20 09:31:00,1.25812,1.25818,1.25803,1.25803,67000000.0
2005-05-20 09:32:00,1.25795,1.25806,1.25795,1.25806,54199998.0
2005-05-20 09:33:00,1.25806,1.25806,1.25804,1.25804,54799999.0
2005-05-20 09:34:00,1.25804,1.2581,1.25804,1.25805,126999998.0
2005-05-20 09:35:00,1.25809,1.25809,1.25805,1.25808,27400000.0
2005-05-20 09:36:00,1.258,1.258,1.25797,1.25797,45900002.0
2005-05-20 09:37:00,1.25789,1.25789,1.25729,1.25729,127500001.0
2005-05-20 09:38:00,1.25728,1.2573,1.25716,1.25727,110600000.0
2005-05-20 09:39:00,1.25725,1.25725,1.25715,1.25723,41500000.0
2005-05-20 09:40:00,1.25726,1.25729,1.25726,1.25729,74299997.0
2005-05-20 09:41:00,1.25701,1.25712,1.25701,1.25712,92099998.0
2005-05-20 09:42:00,1.25709,1.25722,1.25706,1.25722,44100001.0
2005-05-20 09:43:00,1.25718,1.25724,1.25713,1.25713,21500000.0
2005-05-20 09:44:00,1.25717,1.25726,1.25715,1.25718,138999998.0
2005-05-20 09:45:00,1.25718,1.25721,1.25708,1.25718,91900000.0
2005-05-20 09:46:00,1.25725,1.25725,1.25725,1.25725,7200000.0
2005-05-20 09:47:00,1.25713,1.2573,1.25713,1.25729,57700001.0
2005-05-20 09:48:00,1.25726,1.25726,1.25722,1.25722,21700001.0
2005-05-20 09:49:00,1.25715,1.25715,1.25707,1.25707,36800000.0
2005-05-20 09:50:00,1.25715,1.25732,1.25709,1.25725,126599999.0
2005-05-20 09:51:00,1.25732,1.25732,1.25725,1.25729,33200001.0
2005-05-20 09:52:00,1.25713,1.25723,1.25713,1.25718,37399999.0
2005-05-20 09:53:00,1.2572,1.2572,1.2571,1.2572,40800000.0
2005-05-20 09:54:00,1.25722,1.25725,1.25717,1.25717,52000001.0
2005-05-20 09:55:00,1.2572,1.25733,1.25718,1.25733,73699999.0
2005-05-20 09:56:00,1.25728,1.25734,1.25722,1.25734,36000000.0
2005-05-20 09:57:00,1.25719,1.25729,1.25706,1.25729,152299999.0
2005-05-20 09:58:00,1.25727,1.25727,1.25721,1.25721,91700001.0
2005-05-20 09:59:00,1.25731,1.25738,1.25731,1.25738,127000000.0
2005-05-20 10:00:00,1.25733,1.25738,1.25732,1.25738,107000002.0
2005-05-20 10:01:00,1.2573,1.25733,1.25726,1.25732,104700001.0
2005-05-20 10:02:00,1.2573,1.25735,1.25715,1.25724,208700001.0
2005-05-20 10:03:00,1.25732,1.25732,1.25717,1.25717,48100000.0
2005-05-20 10:04:00,1.25719,1.25722,1.25711,1.25715,149100000.0
2005-05-20 10:05:00,1.25711,1.25711,1.25706,1.25706,27400000.0
2005-05-20 10:06:00,1.25712,1.25723,1.2571,1.25723,43499998.0
2005-05-20 10:07:00,1.25705,1.25723,1.25704,1.25723,89300001.0
2005-05-20 10:08:00,1.25708,1.25713,1.25706,1.25713,71100002.0
2005-05-20 10:09:00,1.25726,1.25742,1.25726,1.25741,28600000.0
2005-05-20 10:10:00,1.25737,1.25742,1.25712,1.25712,122899998.0
2005-05-20 10:11:00,1.25713,1.25713,1.2571,1.2571,4000000.0
2005-05-20 10:12:00,1.25703,1.25721,1.25703,1.25717,92799999.0
2005-05-20 10:13:00,1.25712,1.25723,1.25712,1.25723,67200001.0
2005-05-20 10:14:00,1.25723,1.25727,1.25719,1.25722,120300001.0
2005-05-20 10:15:00,1.25719,1.25719,1.25689,1.25704,121499999.0
2005-05-20 10:16:00,1.25707,1.25712,1.2569,1.2569,95800000.0
2005-05-20 10:17:00,1.257,1.257,1.25695,1.25695,174600003.0
2005-05-20 10:18:00,1.25697,1.25707,1.25686,1.25686,178199999.0
2005-05-20 10:19:00,1.25687,1.25697,1.25687,1.25687,38700000.0
2005-05-20 10:20:00,1.2569,1.25696,1.25684,1.25695,93900001.0
2005-05-20 10:21:00,1.25682,1.25697,1.25669,1.25697,101700000.0
2005-05-20 10:22:00,1.25693,1.25703,1.25689,1.257,63400002.0
2005-05-20 10:23:00,1.25703,1.25707,1.25703,1.25704,29000001.0
2005-05-20 10:24:00,1.25705,1.25705,1.25684,1.2569,230500000.0
2005-05-20 10:25:00,1.25692,1.25692,1.25676,1.25681,107400000.0
2005-05-20 10:26:00,1.25663,1.25663,1.25662,1.25663,4800000.0
2005-05-20 10:27:00,1.25669,1.25669,1.25663,1.25663,26300000.0
2005-05-20 10:28:00,1.25655,1.25663,1.2565,1.25662,93999997.0
2005-05-20 10:29:00,1.25656,1.25665,1.25654,1.25665,145700001.0
2005-05-20 10:30:00,1.2566,1.25668,1.25651,1.25668,52900002.0
2005-05-20 10:31:00,1.2568,1.2568,1.25673,1.25673,49100001.0
2005-05-20 10:32:00,1.25668,1.2568,1.25658,1.2568,46500001.0
2005-05-20 10:33:00,1.25667,1.25667,1.25654,1.25654,16000000.0
2005-05-20 10:34:00,1.2564,1.25667,1.2564,1.25666,102499998.0
2005-05-20 10:35:00,1.25662,1.25674,1.2566,1.25663,150100001.0
2005-05-20 10:36:00,1.2566,1.2566,1.25634,1.25635,134800000.0
2005-05-20 10:37:00,1.25628,1.25659,1.25628,1.25659,83500002.0
2005-05-20 10:38:00,1.25669,1.25676,1.25662,1.25662,118499997.0
2005-05-20 10:39:00,1.2567,1.25683,1.25662,1.25683,150800002.0
2005-05-20 10:40:00,1.25675,1.25701,1.25663,1.25701,121200002.0
2005-05-20 10:41:00,1.25653,1.25663,1.25653,1.25653,95200002.0
2005-05-20 10:42:00,1.25673,1.25673,1.25661,1.25662,70299999.0
2005-05-20 10:43:00,1.25664,1.25667,1.2565,1.25662,158200000.0
2005-05-20 10:44:00,1.25661,1.25679,1.25661,1.25679,110699996.0
2005-05-20 10:45:00,1.25685,1.25685,1.25678,1.2568,99000000.0
2005-05-20 10:46:00,1.25675,1.2568,1.25666,1.25671,125600002.0
2005-05-20 10:47:00,1.25667,1.25678,1.25667,1.25678,16300000.0
2005-05-20 10:48:00,1.25676,1.25677,1.25661,1.25677,109100001.0
2005-05-20 10:49:00,1.25682,1.25685,1.2567,1.25685,55300000.0
2005-05-20 10:50:00,1.25679,1.25681,1.25662,1.25681,214000004.0
2005-05-20 10:51:00,1.25684,1.25689,1.25683,1.25688,200600001.0
2005-05-20 10:52:00,1.25677,1.25677,1.2567,1.2567,52099999.0
2005-05-20 10:53:00,1.25677,1.25677,1.25665,1.25665,44600000.0
2005-05-20 10:54:00,1.25677,1.25684,1.25669,1.25684,36700000.0
2005-05-20 10:55:00,1.25678,1.25678,1.25666,1.25666,77400001.0
2005-05-20 10:56:00,1.2568,1.2568,1.25658,1.25658,68800000.0
2005-05-20 10:57:00,1.25665,1.25672,1.25659,1.2566,77500003.0
2005-05-20 10:58:00,1.2567,1.25675,1.25662,1.2567,71700000.0
2005-05-20 10:59:00,1.25677,1.25678,1.25674,1.25678,19900000.0
2005-05-20 11:00:00,1.25673,1.25682,1.25673,1.25678,54199999.0
2005-05-20 11:01:00,1.25682,1.25689,1.2568,1.25688,62299999.0
2005-05-20 11:02:00,1.25688,1.25695,1.2568,1.25695,90399998.0
2005-05-20 11:03:00,1.25698,1.25698,1.25684,1.25697,76600000.0
2005-05-20 11:04:00,1.25707,1.25709,1.25686,1.25689,109300003.0
2005-05-20 11:05:00,1.25684,1.25684,1.25675,1.25678,52500002.0
2005-05-20 11:06:00,1.2567,1.2567,1.25665,1.2567,122899999.0
2005-05-20 11:07:00,1.2567,1.2567,1.25662,1.25662,19900001.0
2005-05-20 11:08:00,1.25687,1.25692,1.25667,1.25687,86300000.0
2005-05-20 11:09:00,1.25663,1.25672,1.25663,1.2567,61900000.0
2005-05-20 11:10:00,1.25665,1.25687,1.25659,1.25687,77900000.0
2005-05-20 11:11:00,1.25669,1.25682,1.25663,1.25682,100900001.0
2005-05-20 11:12:00,1.2566,1.25665,1.25655,1.2566,146099999.0
2005-05-20 11:13:00,1.25658,1.25672,1.25652,1.2567,83700000.0
2005-05-20 11:14:00,1.25685,1.2569,1.25678,1.25682,94499999.0
2005-05-20 11:15:00,1.25678,1.2568,1.25659,1.25663,199800001.0
2005-05-20 11:16:00,1.25663,1.25679,1.25663,1.2567,120899999.0
2005-05-20 11:17:00,1.2568,1.25697,1.2568,1.25696,91399998.0
2005-05-20 11:18:00,1.25698,1.25706,1.25698,1.25703,42200000.0
2005-05-20 11:19:00,1.25707,1.25711,1.25698,1.25698,84699999.0
2005-05-20 11:20:00,1.257,1.257,1.25693,1.25693,141299999.0
2005-05-20 11:21:00,1.25728,1.2579,1.25728,1.2577,91499999.0
2005-05-20 11:22:00,1.25745,1.25766,1.25739,1.25753,162700000.0
2005-05-20 11:23:00,1.25747,1.25751,1.25735,1.25751,69100000.0
2005-05-20 11:24:00,1.25745,1.25755,1.25735,1.25755,86599999.0
2005-05-20 11:25:00,1.25756,1.25761,1.25752,1.25759,111600000.0
2005-05-20 11:26:00,1.25759,1.25759,1.25758,1.25758,89200000.0
2005-05-20 11:27:00,1.25747,1.25747,1.25731,1.2574,70200000.0
2005-05-20 11:28:00,1.25732,1.25743,1.25732,1.25739,100199999.0
2005-05-20 11:29:00,1.25731,1.25738,1.25729,1.25732,91300002.0
2005-05-20 11:30:00,1.2574,1.25743,1.25735,1.2574,57700000.0
2005-05-20 11:31:00,1.2574,1.25745,1.25738,1.25745,76900000.0
2005-05-20 11:32:00,1.25765,1.25768,1.25719,1.25763,148400001.0
2005-05-20 11:33:00,1.25725,1.25725,1.25709,1.25714,81699999.0
2005-05-20 11:34:00,1.25675,1.25722,1.2567,1.2567,165600002.0
2005-05-20 11:35:00,1.25666,1.25691,1.25666,1.25677,122099998.0
2005-05-20 11:36:00,1.25675,1.25687,1.25659,1.25659,128199997.0
2005-05-20 11:37:00,1.25664,1.25686,1.25664,1.25677,85900000.0
2005-05-20 11:38:00,1.25679,1.25688,1.25678,1.25686,131900004.0
2005-05-20 11:39:00,1.25682,1.25688,1.25678,1.25684,70200000.0
2005-05-20 11:40:00,1.25684,1.25695,1.25682,1.25689,65500000.0
2005-05-20 11:41:00,1.25695,1.25695,1.25682,1.25688,115199999.0
2005-05-20 11:42:00,1.2569,1.25695,1.25685,1.25685,229199998.0
2005-05-20 11:43:00,1.25692,1.2571,1.25689,1.2571,52500000.0
2005-05-20 11:44:00,1.25703,1.25724,1.25703,1.25712,48000000.0
2005-05-20 11:45:00,1.25715,1.25715,1.2571,1.2571,92399997.0
2005-05-20 11:46:00,1.25701,1.25701,1.2566,1.25697,31100000.0
2005-05-20 11:47:00,1.2565,1.25678,1.2565,1.25666,115900005.0
2005-05-20 11:48:00,1.2566,1.25674,1.2566,1.25666,51100000.0
2005-05-20 11:49:00,1.25667,1.25674,1.25654,1.25663,80699998.0
2005-05-20 11:50:00,1.2567,1.2567,1.25623,1.25631,81799999.0
2005-05-20 11:51:00,1.25635,1.25647,1.25634,1.25634,157199999.0
2005-05-20 11:52:00,1.25617,1.25629,1.25604,1.2561,59900000.0
2005-05-20 11:53:00,1.25602,1.25611,1.25597,1.25597,113000002.0
2005-05-20 11:54:00,1.25608,1.2561,1.25604,1.25608,46000000.0
2005-05-20 11:55:00,1.25615,1.25615,1.25602,1.2561,131499999.0
2005-05-20 11:56:00,1.25617,1.25632,1.25617,1.25631,87199999.0
2005-05-20 11:57:00,1.25632,1.2564,1.25631,1.25634,163100000.0
2005-05-20 11:58:00,1.25628,1.25645,1.25628,1.2564,122000003.0
2005-05-20 11:59:00,1.25654,1.25664,1.25647,1.25649,63300000.0
2005-05-20 12:00:00,1.25645,1.25645,1.25635,1.2564,23700000.0
2005-05-20 12:01:00,1.25652,1.25653,1.25635,1.25637,129199998.0
2005-05-20 12:02:00,1.25636,1.25648,1.25625,1.25625,114900000.0
2005-05-20 12:03:00,1.25619,1.25627,1.25615,1.25615,63000001.0
2005-05-20 12:04:00,1.25631,1.25635,1.25623,1.25628,96200001.0
2005-05-20 12:05:00,1.25643,1.2565,1.25615,1.25638,209000001.0
2005-05-20 12:06:00,1.25633,1.25633,1.25623,1.25623,34799999.0
2005-05-20 12:07:00,1.2564,1.2564,1.25635,1.25635,55700001.0
2005-05-20 12:08:00,1.25635,1.25645,1.2563,1.25645,114000004.0
2005-05-20 12:09:00,1.2564,1.2564,1.25635,1.2564,77100000.0
2005-05-20 12:10:00,1.25638,1.25643,1.25629,1.25639,83000002.0
2005-05-20 12:11:00,1.25628,1.25628,1.25613,1.25617,220000004.0
2005-05-20 12:12:00,1.25598,1.25622,1.25598,1.25617,140300001.0
2005-05-20 12:13:00,1.25616,1.25625,1.25616,1.2562,96200002.0
2005-05-20 12:14:00,1.25622,1.25626,1.25616,1.25616,117899998.0
2005-05-20 12:15:00,1.25624,1.25635,1.25622,1.25628,80700001.0
2005-05-20 12:16:00,1.2562,1.25625,1.25615,1.2562,37800000.0
2005-05-20 12:17:00,1.25622,1.25622,1.25608,1.25614,57800000.0
2005-05-20 12:18:00,1.2562,1.25623,1.25612,1.25612,87400000.0
2005-05-20 12:19:00,1.2562,1.25623,1.2562,1.2562,79100001.0
2005-05-20 12:20:00,1.2562,1.2562,1.25607,1.25607,139200001.0
2005-05-20 12:21:00,1.25605,1.25615,1.25605,1.2561,178000000.0
2005-05-20 12:22:00,1.25614,1.2562,1.2561,1.2562,78100000.0
2005-05-20 12:23:00,1.25625,1.25625,1.25615,1.2562,123400000.0
2005-05-20 12:24:00,1.25618,1.25618,1.25608,1.25608,62800000.0
2005-05-20 12:25:00,1.25607,1.25615,1.25602,1.25602,136399999.0
2005-05-20 12:26:00,1.25605,1.25605,1.25597,1.256,110700001.0
2005-05-20 12:27:00,1.25597,1.25605,1.2559,1.25605,106700002.0
2005-05-20 12:28:00,1.25596,1.25598,1.25588,1.25598,132899997.0
2005-05-20 12:29:00,1.25604,1.25616,1.25603,1.25612,49799999.0
2005-05-20 12:30:00,1.25591,1.25594,1.25591,1.25594,12700000.0
2005-05-20 12:31:00,1.25584,1.25604,1.25582,1.25604,49500000.0
2005-05-20 12:32:00,1.2559,1.2563,1.25586,1.25623,85600001.0
2005-05-20 12:33:00,1.25595,1.256,1.25595,1.25595,113200000.0
2005-05-20 12:34:00,1.25594,1.25603,1.25593,1.25595,124499999.0
2005-05-20 12:35:00,1.25605,1.25605,1.25595,1.25595,53000000.0
2005-05-20 12:36:00,1.25594,1.25594,1.25588,1.25588,8800000.0
2005-05-20 12:37:00,1.25598,1.25598,1.25577,1.25587,77500000.0
2005-05-20 12:38:00,1.25585,1.25585,1.25578,1.25578,71699999.0
2005-05-20 12:39:00,1.25592,1.25592,1.25579,1.25588,126200001.0
2005-05-20 12:40:00,1.2559,1.2559,1.25553,1.25557,163200000.0
2005-05-20 12:41:00,1.25553,1.25558,1.25553,1.25558,120700004.0
2005-05-20 12:42:00,1.25547,1.25547,1.25533,1.25538,71099999.0
2005-05-20 12:43:00,1.2554,1.25545,1.25533,1.25533,68100000.0
2005-05-20 12:44:00,1.25528,1.25539,1.25527,1.25531,109700000.0
2005-05-20 12:45:00,1.25528,1.2555,1.2552,1.2555,52600001.0
2005-05-20 12:46:00,1.25573,1.25573,1.25562,1.25562,38300000.0
2005-05-20 12:47:00,1.2556,1.25563,1.2556,1.25563,27800001.0
2005-05-20 12:48:00,1.25581,1.25581,1.25555,1.25555,45399998.0
2005-05-20 12:49:00,1.25554,1.25554,1.25549,1.25549,29600000.0
2005-05-20 12:50:00,1.25557,1.2557,1.25557,1.25567,100600000.0
2005-05-20 12:51:00,1.25559,1.25566,1.25555,1.25562,55099999.0
2005-05-20 12:52:00,1.25568,1.2557,1.25565,1.2557,45700000.0
2005-05-20 12:53:00,1.25581,1.25596,1.25572,1.25579,130200000.0
2005-05-20 12:54:00,1.25573,1.25582,1.25573,1.25577,35100000.0
2005-05-20 12:55:00,1.25567,1.25575,1.25567,1.25573,50000000.0
2005-05-20 12:56:00,1.25588,1.25605,1.25584,1.25605,100500001.0
2005-05-20 12:57:00,1.25615,1.25619,1.25603,1.25603,101000000.0
2005-05-20 12:58:00,1.25633,1.25633,1.25621,1.2563,110999997.0
2005-05-20 12:59:00,1.25608,1.25608,1.25571,1.25601,57000000.0
2005-05-20 13:00:00,1.25603,1.25793,1.25602,1.25717,120500002.0
2005-05-20 13:01:00,1.25685,1.25864,1.25685,1.25864,137500000.0
2005-05-20 13:02:00,1.25852,1.2586,1.2582,1.2582,122900000.0
2005-05-20 13:03:00,1.25817,1.25828,1.25797,1.25818,130299998.0
2005-05-20 13:04:00,1.25798,1.25798,1.25783,1.25792,118000003.0
2005-05-20 13:05:00,1.25807,1.25824,1.25807,1.2582,67900001.0
2005-05-20 13:06:00,1.25813,1.25813,1.25801,1.25806,31200000.0
2005-05-20 13:07:00,1.25811,1.25811,1.25794,1.25795,64300000.0
2005-05-20 13:08:00,1.25792,1.25792,1.25761,1.25777,62600001.0
2005-05-20 13:09:00,1.2578,1.25798,1.2578,1.25798,32899999.0
2005-05-20 13:10:00,1.25782,1.25782,1.25769,1.25781,38299999.0
2005-05-20 13:11:00,1.25792,1.25797,1.2579,1.25797,62800001.0
2005-05-20 13:12:00,1.25789,1.25789,1.25778,1.25778,48000000.0
2005-05-20 13:13:00,1.25781,1.25792,1.25778,1.25781,63300000.0
2005-05-20 13:14:00,1.25775,1.25785,1.25775,1.25775,118100001.0
2005-05-20 13:15:00,1.25763,1.25763,1.25727,1.25733,99800001.0
2005-05-20 13:16:00,1.25755,1.25755,1.25751,1.25751,16500000.0
2005-05-20 13:17:00,1.25755,1.25767,1.25755,1.25759,80500000.0
2005-05-20 13:18:00,1.25769,1.25769,1.25768,1.25768,54099998.0
2005-05-20 13:19:00,1.2577,1.2577,1.2577,1.2577,75399999.0
2005-05-20 13:20:00,1.25778,1.25782,1.25768,1.25778,25200000.0
2005-05-20 13:21:00,1.2578,1.2578,1.2578,1.2578,25699999.0
2005-05-20 13:22:00,1.25772,1.25823,1.25772,1.25823,114599999.0
2005-05-20 13:23:00,1.2577,1.2577,1.25668,1.25732,72200001.0
2005-05-20 13:24:00,1.25762,1.25788,1.25758,1.25788,84000002.0
2005-05-20 13:25:00,1.25778,1.25783,1.25772,1.25783,105299999.0
2005-05-20 13:26:00,1.25787,1.2581,1.25779,1.2581,96100000.0
2005-05-20 13:27:00,1.25825,1.25852,1.25812,1.25852,46999999.0
2005-05-20 13:28:00,1.25853,1.25853,1.25833,1.25833,31200000.0
2005-05-20 13:29:00,1.25824,1.25837,1.25823,1.25826,131500001.0
2005-05-20 13:30:00,1.25831,1.25841,1.25828,1.25831,180300001.0
2005-05-20 13:31:00,1.25844,1.25873,1.25844,1.25851,81500000.0
2005-05-20 13:32:00,1.25853,1.25866,1.25853,1.25865,112299998.0
2005-05-20 13:33:00,1.25878,1.25881,1.25854,1.25881,74200000.0
2005-05-20 13:34:00,1.2588,1.2588,1.2588,1.2588,6400000.0
2005-05-20 13:35:00,1.25885,1.25901,1.25881,1.25888,153200000.0
2005-05-20 13:36:00,1.25888,1.25899,1.25884,1.25899,86700002.0
2005-05-20 13:37:00,1.25902,1.25902,1.25873,1.25884,121900000.0
2005-05-20 13:38:00,1.25882,1.25893,1.25882,1.25883,48300000.0
2005-05-20 13:39:00,1.25887,1.25887,1.25857,1.25857,166490001.0
2005-05-20 13:40:00,1.25877,1.25917,1.25877,1.25917,68999999.0
2005-05-20 13:41:00,1.25908,1.25984,1.25908,1.25975,106500004.0
2005-05-20 13:42:00,1.26,1.26017,1.25997,1.26012,158299999.0
2005-05-20 13:43:00,1.25998,1.25998,1.25951,1.25953,196299997.0
2005-05-20 13:44:00,1.25951,1.25954,1.25942,1.25942,122500001.0
2005-05-20 13:45:00,1.25955,1.25984,1.25955,1.25984,103400003.0
2005-05-20 13:46:00,1.25992,1.25995,1.25973,1.25984,154300000.0
2005-05-20 13:47:00,1.25992,1.25996,1.25985,1.25996,70290000.0
2005-05-20 13:48:00,1.26012,1.26015,1.25994,1.25994,87899999.0
2005-05-20 13:49:00,1.25998,1.25998,1.25987,1.25987,51300000.0
2005-05-20 13:50:00,1.25988,1.25994,1.25986,1.25991,112599999.0
2005-05-20 13:51:00,1.25972,1.25972,1.25957,1.25957,37400000.0
2005-05-20 13:52:00,1.2595,1.25977,1.2595,1.25977,113599999.0
2005-05-20 13:53:00,1.25975,1.25975,1.25972,1.25972,78800000.0
2005-05-20 13:54:00,1.25972,1.25983,1.25972,1.25983,4200000.0
2005-05-20 13:55:00,1.25976,1.25976,1.25964,1.25968,16000000.0
2005-05-20 13:56:00,1.25954,1.25955,1.25942,1.2595,120900002.0
2005-05-20 13:57:00,1.25946,1.25966,1.25944,1.25966,165500003.0
2005-05-20 13:58:00,1.25968,1.25969,1.25953,1.25962,91599999.0
2005-05-20 13:59:00,1.25955,1.25965,1.25955,1.2596,29500000.0
2005-05-20 14:00:00,1.25954,1.25956,1.25954,1.25956,4000000.0
2005-05-20 14:01:00,1.25952,1.25952,1.2594,1.25952,34400000.0
2005-05-20 14:02:00,1.25955,1.2597,1.25955,1.2597,67200000.0
2005-05-20 14:03:00,1.25968,1.25973,1.2596,1.25973,90400000.0
2005-05-20 14:04:00,1.25983,1.26002,1.25983,1.25994,113199999.0
2005-05-20 14:05:00,1.25993,1.26001,1.25991,1.26,70800000.0
2005-05-20 14:06:00,1.2599,1.2599,1.25979,1.25985,63700001.0
2005-05-20 14:07:00,1.25977,1.25977,1.25964,1.25976,69100002.0
2005-05-20 14:08:00,1.25972,1.25975,1.25972,1.25975,48500000.0
2005-05-20 14:09:00,1.25982,1.25982,1.25964,1.25973,160500000.0
2005-05-20 14:10:00,1.25978,1.2598,1.25969,1.25979,179200001.0
2005-05-20 14:11:00,1.25978,1.25995,1.25974,1.25995,53000002.0
2005-05-20 14:12:00,1.25998,1.26007,1.25995,1.26,112799998.0
2005-05-20 14:13:00,1.25987,1.25996,1.25985,1.25991,66200000.0
2005-05-20 14:14:00,1.2598,1.25994,1.2598,1.25993,95299997.0
2005-05-20 14:15:00,1.25994,1.26006,1.25994,1.26003,96300001.0
2005-05-20 14:16:00,1.26004,1.26006,1.26004,1.26006,41000001.0
2005-05-20 14:17:00,1.26015,1.26015,1.26008,1.26008,17700000.0
2005-05-20 14:18:00,1.26011,1.26011,1.26004,1.26004,38700000.0
2005-05-20 14:19:00,1.26019,1.26029,1.26011,1.26029,68000000.0
2005-05-20 14:20:00,1.26018,1.26018,1.25987,1.26003,88799999.0
2005-05-20 14:21:00,1.26007,1.26007,1.2599,1.25999,121999999.0
2005-05-20 14:22:00,1.25993,1.25998,1.25984,1.25998,32300000.0
2005-05-20 14:23:00,1.25998,1.26006,1.25985,1.25995,116099998.0
2005-05-20 14:24:00,1.25975,1.26003,1.25966,1.26003,80700002.0
2005-05-20 14:25:00,1.26003,1.26023,1.25996,1.26023,155599997.0
2005-05-20 14:26:00,1.26019,1.26019,1.26011,1.26019,85300003.0
2005-05-20 14:27:00,1.26021,1.26046,1.26018,1.26039,60600000.0
2005-05-20 14:28:00,1.26032,1.26037,1.26022,1.26037,47199999.0
2005-05-20 14:29:00,1.26027,1.26027,1.26003,1.26024,240299996.0
2005-05-20 14:30:00,1.25988,1.25988,1.25846,1.25847,34500000.0
2005-05-20 14:31:00,1.25832,1.25837,1.25812,1.25837,135800003.0
2005-05-20 14:32:00,1.25833,1.25898,1.25831,1.25898,84099998.0
2005-05-20 14:33:00,1.2591,1.25934,1.25908,1.25922,78900002.0
2005-05-20 14:34:00,1.25911,1.25911,1.25858,1.25862,82900001.0
2005-05-20 14:35:00,1.25861,1.25871,1.2585,1.25865,77800002.0
2005-05-20 14:36:00,1.2587,1.2587,1.25839,1.25848,142100001.0
2005-05-20 14:37:00,1.25828,1.25862,1.25827,1.25852,100600002.0
2005-05-20 14:38:00,1.25851,1.25903,1.2584,1.25903,108700001.0
2005-05-20 14:39:00,1.25902,1.25902,1.25859,1.25865,83600002.0
2005-05-20 14:40:00,1.25887,1.25898,1.25883,1.25898,144899998.0
2005-05-20 14:41:00,1.25905,1.25923,1.25894,1.25912,124200000.0
2005-05-20 14:42:00,1.25912,1.25924,1.25912,1.25918,50200001.0
2005-05-20 14:43:00,1.25909,1.25925,1.25899,1.25909,147799999.0
2005-05-20 14:44:00,1.2591,1.25921,1.25894,1.25912,220500002.0
2005-05-20 14:45:00,1.25892,1.25892,1.25861,1.25885,92600001.0
2005-05-20 14:46:00,1.25872,1.25883,1.2587,1.25882,71100001.0
2005-05-20 14:47:00,1.25868,1.25875,1.25863,1.25872,40500000.0
2005-05-20 14:48:00,1.25856,1.25866,1.25843,1.25866,182489999.0
2005-05-20 14:49:00,1.2587,1.259,1.2587,1.2589,66500000.0
2005-05-20 14:50:00,1.25888,1.25914,1.25886,1.2591,136500002.0
2005-05-20 14:51:00,1.25902,1.25928,1.25902,1.25927,67899999.0
2005-05-20 14:52:00,1.25933,1.2595,1.25925,1.25947,83300001.0
2005-05-20 14:53:00,1.25932,1.25932,1.25903,1.25915,99100000.0
2005-05-20 14:54:00,1.25918,1.2594,1.25918,1.25937,77800000.0
2005-05-20 14:55:00,1.25943,1.25973,1.25937,1.25973,154599999.0
2005-05-20 14:56:00,1.25967,1.25979,1.25946,1.25949,92000000.0
2005-05-20 14:57:00,1.25954,1.25978,1.25954,1.25978,36900001.0
2005-05-20 14:58:00,1.26007,1.26014,1.25998,1.26004,59600000.0
2005-05-20 14:59:00,1.26012,1.26012,1.25996,1.26,84800000.0
2005-05-20 15:00:00,1.25995,1.26071,1.25968,1.26071,148399999.0
2005-05-20 15:01:00,1.2606,1.2613,1.26051,1.2613,157699999.0
2005-05-20 15:02:00,1.26128,1.26178,1.2612,1.2616,120700002.0
2005-05-20 15:03:00,1.26152,1.26163,1.26125,1.26145,66190000.0
2005-05-20 15:04:00,1.26152,1.26153,1.26119,1.26119,54100000.0
2005-05-20 15:05:00,1.26106,1.26122,1.26098,1.26122,42800000.0
2005-05-20 15:06:00,1.26137,1.26149,1.26129,1.26138,129800001.0
2005-05-20 15:07:00,1.26128,1.2613,1.26118,1.2613,102000000.0
2005-05-20 15:08:00,1.26123,1.26138,1.26123,1.26126,96299999.0
2005-05-20 15:09:00,1.26131,1.26131,1.26105,1.26118,103699998.0
2005-05-20 15:10:00,1.26137,1.26147,1.26125,1.26147,90799999.0
2005-05-20 15:11:00,1.26152,1.26171,1.26151,1.26171,194199998.0
2005-05-20 15:12:00,1.26168,1.26168,1.26155,1.2616,87100000.0
2005-05-20 15:13:00,1.2615,1.2615,1.26127,1.26133,88800001.0
2005-05-20 15:14:00,1.26138,1.2614,1.26127,1.26127,72500000.0
2005-05-20 15:15:00,1.26139,1.26139,1.26119,1.26122,53499999.0
2005-05-20 15:16:00,1.26123,1.26133,1.26117,1.26122,93700001.0
2005-05-20 15:17:00,1.26131,1.26181,1.26124,1.26181,118699997.0
2005-05-20 15:18:00,1.26182,1.2619,1.26168,1.26175,199799997.0
2005-05-20 15:19:00,1.26172,1.26173,1.26155,1.2617,99100003.0
2005-05-20 15:20:00,1.26183,1.26226,1.26182,1.26226,137399998.0
2005-05-20 15:21:00,1.26214,1.26226,1.26201,1.26208,78499999.0
2005-05-20 15:22:00,1.2623,1.26246,1.26221,1.26239,72700000.0
2005-05-20 15:23:00,1.26241,1.26253,1.26232,1.26246,112199999.0
2005-05-20 15:24:00,1.26263,1.26297,1.26263,1.26296,73499999.0
2005-05-20 15:25:00,1.26294,1.26305,1.2629,1.26305,135000000.0
2005-05-20 15:26:00,1.2627,1.26286,1.2627,1.26285,58500002.0
2005-05-20 15:27:00,1.26307,1.26349,1.26298,1.26349,92400000.0
2005-05-20 15:28:00,1.26363,1.26393,1.2635,1.26388,196200001.0
2005-05-20 15:29:00,1.26385,1.26405,1.26361,1.26375,99500001.0
2005-05-20 15:30:00,1.26399,1.26415,1.26399,1.26415,122100002.0
2005-05-20 15:31:00,1.264,1.264,1.26365,1.26383,38600000.0
2005-05-20 15:32:00,1.26395,1.26417,1.26391,1.26393,157100000.0
2005-05-20 15:33:00,1.26367,1.2637,1.26355,1.26368,60400001.0
2005-05-20 15:34:00,1.2639,1.2639,1.26358,1.26366,84700000.0
2005-05-20 15:35:00,1.26372,1.26374,1.26356,1.26356,94700000.0
2005-05-20 15:36:00,1.2634,1.2634,1.26316,1.26319,141200002.0
2005-05-20 15:37:00,1.26309,1.26311,1.26305,1.26309,92500001.0
2005-05-20 15:38:00,1.26312,1.26331,1.26311,1.26317,156600000.0
2005-05-20 15:39:00,1.26329,1.26331,1.26317,1.26328,113700001.0
2005-05-20 15:40:00,1.26323,1.26332,1.26313,1.26313,95800000.0
2005-05-20 15:41:00,1.26301,1.26317,1.26301,1.26311,133100003.0
2005-05-20 15:42:00,1.26303,1.26306,1.26297,1.26302,78100000.0
2005-05-20 15:43:00,1.26313,1.26313,1.26308,1.26308,50600001.0
2005-05-20 15:44:00,1.26303,1.26353,1.26303,1.26336,150499999.0
2005-05-20 15:45:00,1.26341,1.26363,1.26338,1.26363,66299998.0
2005-05-20 15:46:00,1.26362,1.26372,1.26336,1.26341,116799998.0
2005-05-20 15:47:00,1.26344,1.26358,1.26344,1.26344,89199998.0
2005-05-20 15:48:00,1.26353,1.26362,1.26347,1.26347,19800000.0
2005-05-20 15:49:00,1.26362,1.26373,1.26355,1.26366,90300002.0
2005-05-20 15:50:00,1.26364,1.26373,1.26364,1.26369,35100000.0
2005-05-20 15:51:00,1.26355,1.26367,1.26355,1.26367,38100002.0
2005-05-20 15:52:00,1.26375,1.26378,1.26361,1.26365,104299999.0
2005-05-20 15:53:00,1.26378,1.26378,1.26367,1.26367,56400000.0
2005-05-20 15:54:00,1.26379,1.26379,1.26379,1.26379,16900000.0
2005-05-20 15:55:00,1.26374,1.26377,1.26365,1.26377,50899999.0
2005-05-20 15:56:00,1.26375,1.26375,1.26365,1.26367,124599999.0
2005-05-20 15:57:00,1.26365,1.26365,1.26355,1.26355,82100001.0
2005-05-20 15:58:00,1.26365,1.26365,1.2635,1.26352,160399997.0
2005-05-20 15:59:00,1.26357,1.26368,1.26335,1.2634,63500000.0
2005-05-20 16:00:00,1.26347,1.26347,1.26325,1.26325,50199999.0
2005-05-20 16:01:00,1.26325,1.26332,1.2632,1.26332,103100000.0
2005-05-20 16:02:00,1.26327,1.26327,1.26323,1.26323,51000001.0
2005-05-20 16:03:00,1.26322,1.26355,1.26322,1.26355,72100001.0
2005-05-20 16:04:00,1.2636,1.26368,1.26339,1.26345,79600000.0
2005-05-20 16:05:00,1.26348,1.26367,1.26341,1.26365,163300001.0
2005-05-20 16:06:00,1.2636,1.26399,1.26357,1.26396,118799999.0
2005-05-20 16:07:00,1.2639,1.2639,1.26373,1.26373,119400001.0
2005-05-20 16:08:00,1.26365,1.26379,1.26359,1.26373,109399999.0
2005-05-20 16:09:00,1.26374,1.26374,1.26366,1.26366,86700000.0
2005-05-20 16:10:00,1.26368,1.26368,1.26346,1.26359,47999999.0
2005-05-20 16:11:00,1.26364,1.26373,1.26358,1.26373,135500002.0
2005-05-20 16:12:00,1.26368,1.26383,1.26364,1.26383,59600001.0
2005-05-20 16:13:00,1.26389,1.26411,1.26389,1.26411,37500000.0
2005-05-20 16:14:00,1.264,1.264,1.26381,1.26384,110000000.0
2005-05-20 16:15:00,1.26391,1.264,1.26383,1.264,55500000.0
2005-05-20 16:16:00,1.26398,1.26398,1.26379,1.26392,48499999.0
2005-05-20 16:17:00,1.26393,1.26393,1.26381,1.26381,96099999.0
2005-05-20 16:18:00,1.26391,1.26396,1.26385,1.26395,41600000.0
2005-05-20 16:19:00,1.26395,1.26395,1.26384,1.26395,96800002.0
2005-05-20 16:20:00,1.26396,1.26406,1.26396,1.26406,80600001.0
2005-05-20 16:21:00,1.26398,1.264,1.26386,1.2639,70400002.0
2005-05-20 16:22:00,1.26377,1.26384,1.26354,1.26364,60900000.0
2005-05-20 16:23:00,1.26366,1.26366,1.26327,1.26327,116900001.0
2005-05-20 16:24:00,1.2633,1.26355,1.2633,1.26346,41399999.0
2005-05-20 16:25:00,1.26367,1.26375,1.26337,1.26339,131700002.0
2005-05-20 16:26:00,1.26341,1.2635,1.26314,1.26327,109400001.0
2005-05-20 16:27:00,1.26328,1.26337,1.26321,1.26337,110100000.0
2005-05-20 16:28:00,1.26328,1.26338,1.26318,1.26331,111399999.0
2005-05-20 16:29:00,1.26339,1.26355,1.26323,1.26336,37300000.0
2005-05-20 16:30:00,1.26341,1.26341,1.26317,1.26327,167100002.0
2005-05-20 16:31:00,1.26326,1.26339,1.26326,1.26337,74800001.0
2005-05-20 16:32:00,1.26338,1.26343,1.26323,1.26343,137800000.0
2005-05-20 16:33:00,1.2634,1.2634,1.26337,1.26337,23900000.0
2005-05-20 16:34:00,1.26322,1.26324,1.26308,1.26308,83400000.0
2005-05-20 16:35:00,1.26311,1.26311,1.26296,1.263,29800000.0
2005-05-20 16:36:00,1.26295,1.263,1.26295,1.263,30800001.0
2005-05-20 16:37:00,1.26298,1.26305,1.26288,1.26305,14400000.0
2005-05-20 16:38:00,1.26302,1.26313,1.263,1.26302,139199996.0
2005-05-20 16:39:00,1.26313,1.2634,1.26313,1.2634,24800000.0
2005-05-20 16:40:00,1.26332,1.26354,1.26326,1.26343,160300000.0
2005-05-20 16:41:00,1.26331,1.26343,1.26329,1.26343,19200000.0
2005-05-20 16:42:00,1.26343,1.26366,1.26339,1.26348,92900000.0
2005-05-20 16:43:00,1.26324,1.26346,1.26324,1.26336,67600001.0
2005-05-20 16:44:00,1.26339,1.26353,1.26338,1.26344,88899999.0
2005-05-20 16:45:00,1.26362,1.26396,1.26362,1.26396,111599997.0
2005-05-20 16:46:00,1.26382,1.26386,1.26368,1.26386,29300000.0
2005-05-20 16:47:00,1.26392,1.26393,1.2638,1.26389,125800001.0
2005-05-20 16:48:00,1.26376,1.26387,1.26376,1.26387,107699998.0
2005-05-20 16:49:00,1.26375,1.26389,1.2637,1.2637,121100001.0
2005-05-20 16:50:00,1.26367,1.26367,1.26343,1.26343,171500000.0
2005-05-20 16:51:00,1.26354,1.26354,1.26308,1.2631,113600000.0
2005-05-20 16:52:00,1.2632,1.26336,1.2632,1.26334,79699998.0
2005-05-20 16:53:00,1.26326,1.26326,1.26303,1.26303,124299999.0
2005-05-20 16:54:00,1.26311,1.26317,1.26311,1.26317,15100000.0
2005-05-20 16:55:00,1.26324,1.26335,1.26324,1.26334,67300000.0
2005-05-20 16:56:00,1.26307,1.26318,1.26282,1.26316,123300002.0
2005-05-20 16:57:00,1.26324,1.26342,1.26324,1.26342,25700000.0
2005-05-20 16:58:00,1.26349,1.26356,1.26349,1.26356,14400000.0
2005-05-20 16:59:00,1.26346,1.26369,1.26336,1.26369,165099996.0
2005-05-20 17:00:00,1.26352,1.26367,1.26337,1.26362,64700000.0
2005-05-20 17:01:00,1.26387,1.26387,1.26345,1.26357,110200000.0
2005-05-20 17:02:00,1.2637,1.2637,1.26352,1.2636,105400000.0
2005-05-20 17:03:00,1.26366,1.26366,1.26341,1.26353,97500000.0
2005-05-20 17:04:00,1.26339,1.26353,1.26336,1.26351,187800001.0
2005-05-20 17:05:00,1.2634,1.26358,1.2634,1.26351,60500000.0
2005-05-20 17:06:00,1.26359,1.26374,1.2634,1.2635,149000001.0
2005-05-20 17:07:00,1.26363,1.26363,1.26332,1.26335,75299999.0
2005-05-20 17:08:00,1.2633,1.26345,1.26329,1.26341,129900000.0
2005-05-20 17:09:00,1.26355,1.26355,1.26345,1.26345,22400000.0
2005-05-20 17:10:00,1.26348,1.26367,1.26348,1.26366,78800000.0
2005-05-20 17:11:00,1.2636,1.26374,1.2636,1.26367,44999998.0
2005-05-20 17:12:00,1.26372,1.26383,1.26369,1.26383,28000000.0
2005-05-20 17:13:00,1.26379,1.26383,1.26344,1.26349,76200000.0
2005-05-20 17:14:00,1.26368,1.26368,1.26362,1.26362,10400000.0
2005-05-20 17:15:00,1.26334,1.26334,1.26295,1.26322,95699999.0
2005-05-20 17:16:00,1.26332,1.26334,1.26292,1.26292,117900003.0
2005-05-20 17:17:00,1.26296,1.26301,1.26286,1.26301,73099998.0
2005-05-20 17:18:00,1.26265,1.26291,1.26239,1.26239,157000004.0
2005-05-20 17:19:00,1.26243,1.26278,1.26234,1.26266,141800002.0
2005-05-20 17:20:00,1.26265,1.26288,1.26262,1.26288,146199997.0
2005-05-20 17:21:00,1.26318,1.26318,1.26312,1.26312,83000000.0
2005-05-20 17:22:00,1.26315,1.2635,1.26315,1.26346,80600000.0
2005-05-20 17:23:00,1.26348,1.26392,1.26348,1.26369,163500003.0
2005-05-20 17:24:00,1.26374,1.26381,1.2635,1.2635,24700000.0
2005-05-20 17:25:00,1.26365,1.26382,1.26349,1.26353,124600001.0
2005-05-20 17:26:00,1.26372,1.26372,1.26336,1.26336,159500002.0
2005-05-20 17:27:00,1.26352,1.26373,1.26337,1.26337,96800001.0
2005-05-20 17:28:00,1.26318,1.26318,1.263,1.26313,48200000.0
2005-05-20 17:29:00,1.2632,1.26355,1.26314,1.26355,112899998.0
2005-05-20 17:30:00,1.26358,1.2636,1.26351,1.26351,95799999.0
2005-05-20 17:31:00,1.26362,1.26387,1.26351,1.26387,46800000.0
2005-05-20 17:32:00,1.26394,1.26417,1.26359,1.26403,115100001.0
2005-05-20 17:33:00,1.26417,1.26435,1.26406,1.26406,107300001.0
2005-05-20 17:34:00,1.26415,1.26423,1.26356,1.26356,104600002.0
2005-05-20 17:35:00,1.26382,1.26395,1.26372,1.26386,203199997.0
2005-05-20 17:36:00,1.26378,1.26402,1.26377,1.26395,117900001.0
2005-05-20 17:37:00,1.26397,1.26405,1.26378,1.26386,72800000.0
2005-05-20 17:38:00,1.26395,1.26408,1.26392,1.26392,49999999.0
2005-05-20 17:39:00,1.26395,1.26399,1.26359,1.26359,84000000.0
2005-05-20 17:40:00,1.26351,1.26364,1.26351,1.26364,111700000.0
2005-05-20 17:41:00,1.26362,1.26364,1.26335,1.26335,164100001.0
2005-05-20 17:42:00,1.26338,1.26361,1.26338,1.26352,28000000.0
2005-05-20 17:43:00,1.26361,1.26382,1.26361,1.26371,19200000.0
2005-05-20 17:44:00,1.26372,1.26391,1.26372,1.26388,174399997.0
2005-05-20 17:45:00,1.26392,1.26419,1.26392,1.26418,69899999.0
2005-05-20 17:46:00,1.26433,1.26442,1.26418,1.2643,113300002.0
2005-05-20 17:47:00,1.26408,1.26421,1.26381,1.26405,68300000.0
2005-05-20 17:48:00,1.26395,1.26395,1.26356,1.2639,94200002.0
2005-05-20 17:49:00,1.26391,1.26391,1.26377,1.26388,106700001.0
2005-05-20 17:50:00,1.26379,1.26387,1.26368,1.26368,107700003.0
2005-05-20 17:51:00,1.26365,1.26379,1.26357,1.26369,78800003.0
2005-05-20 17:52:00,1.26377,1.26382,1.26358,1.26373,153300000.0
2005-05-20 17:53:00,1.26363,1.26373,1.26334,1.26334,144800003.0
2005-05-20 17:54:00,1.26334,1.2634,1.26308,1.26316,59600000.0
2005-05-20 17:55:00,1.26314,1.26319,1.26303,1.26308,129499998.0
2005-05-20 17:56:00,1.26294,1.26294,1.2627,1.26292,84600000.0
2005-05-20 17:57:00,1.26294,1.26303,1.26257,1.26257,161400001.0
2005-05-20 17:58:00,1.26257,1.26283,1.26257,1.26265,132000000.0
2005-05-20 17:59:00,1.2628,1.26289,1.26212,1.26212,76099999.0
2005-05-20 18:00:00,1.26215,1.26256,1.26215,1.26245,179500002.0
2005-05-20 18:01:00,1.26251,1.26266,1.26241,1.26241,702399997.0
2005-05-20 18:02:00,1.26256,1.26292,1.26252,1.26284,912700002.0
2005-05-20 18:03:00,1.26287,1.26314,1.26268,1.26297,853299997.0
2005-05-20 18:04:00,1.26313,1.26346,1.26302,1.26327,657800002.0
2005-05-20 18:05:00,1.26323,1.26323,1.26246,1.263,1128700003.0
2005-05-20 18:06:00,1.26304,1.26349,1.26299,1.26338,431799997.0
2005-05-20 18:07:00,1.26355,1.26356,1.26315,1.26315,1135199997.0
2005-05-20 18:08:00,1.26313,1.26334,1.26313,1.26328,1445900005.0
2005-05-20 18:09:00,1.26328,1.26332,1.26305,1.26305,492199999.0
2005-05-20 18:10:00,1.2631,1.26326,1.26293,1.26307,872400002.0
2005-05-20 18:11:00,1.2632,1.26342,1.26315,1.26342,768900002.0
2005-05-20 18:12:00,1.26345,1.26345,1.26337,1.26337,89000001.0
2005-05-20 18:13:00,1.26295,1.26373,1.26288,1.26338,432500004.0
2005-05-20 18:14:00,1.26339,1.26339,1.26304,1.26327,516599992.0
2005-05-20 18:15:00,1.26317,1.26317,1.26285,1.26285,747999999.0
2005-05-20 18:16:00,1.26278,1.26302,1.26278,1.26293,538300001.0
2005-05-20 18:17:00,1.26292,1.263,1.26267,1.263,995599999.0
2005-05-20 18:18:00,1.26297,1.26297,1.26271,1.26286,494099999.0
2005-05-20 18:19:00,1.26291,1.26291,1.26275,1.26289,216600000.0
2005-05-20 18:20:00,1.2629,1.2629,1.26254,1.26257,640799996.0
2005-05-20 18:21:00,1.26265,1.26288,1.26265,1.26283,221399998.0
2005-05-20 18:22:00,1.2628,1.26293,1.26275,1.26293,181699999.0
2005-05-20 18:23:00,1.26285,1.26285,1.26256,1.26275,330290002.0
2005-05-20 18:24:00,1.2627,1.26277,1.26262,1.26267,544100003.0
2005-05-20 18:25:00,1.26262,1.26265,1.26247,1.26253,547300003.0
2005-05-20 18:26:00,1.26267,1.26269,1.26247,1.26247,892699998.0
2005-05-20 18:27:00,1.2627,1.2627,1.26265,1.26267,611800004.0
2005-05-20 18:28:00,1.26267,1.26275,1.26265,1.2627,419799999.0
2005-05-20 18:29:00,1.2627,1.2627,1.26265,1.2627,288800002.0
2005-05-20 18:30:00,1.2627,1.26278,1.26254,1.26261,779200002.0
2005-05-20 18:31:00,1.26262,1.26271,1.26258,1.26266,461699996.0
2005-05-20 18:32:00,1.26264,1.26268,1.26251,1.26253,376599998.0
2005-05-20 18:33:00,1.26253,1.26272,1.26252,1.26268,393399995.0
2005-05-20 18:34:00,1.26269,1.26272,1.26253,1.26272,327499999.0
2005-05-20 18:35:00,1.26275,1.26275,1.26265,1.2627,414200001.0
2005-05-20 18:36:00,1.26267,1.26277,1.26254,1.26254,350399999.0
2005-05-20 18:37:00,1.26255,1.26274,1.26255,1.26263,101000002.0
2005-05-20 18:38:00,1.26268,1.26274,1.26263,1.26271,293400003.0
2005-05-20 18:39:00,1.26277,1.26277,1.26259,1.26262,161900000.0
2005-05-20 18:40:00,1.26261,1.26276,1.26261,1.2627,708200005.0
2005-05-20 18:41:00,1.26275,1.26311,1.26274,1.26286,270000001.0
2005-05-20 18:42:00,1.26285,1.26294,1.26267,1.26294,335700000.0
2005-05-20 18:43:00,1.26293,1.26293,1.26272,1.26282,487099997.0
2005-05-20 18:44:00,1.2629,1.26294,1.26278,1.26288,408000008.0
2005-05-20 18:45:00,1.263,1.26325,1.263,1.26323,380400003.0
2005-05-20 18:46:00,1.2632,1.2632,1.26284,1.26316,241400002.0
2005-05-20 18:47:00,1.2631,1.2631,1.26287,1.26293,84800001.0
2005-05-20 18:48:00,1.26292,1.26297,1.26285,1.26295,169900001.0
2005-05-20 18:49:00,1.26293,1.26296,1.26285,1.26296,42900000.0
2005-05-20 18:50:00,1.2629,1.26302,1.26286,1.26302,111900002.0
2005-05-20 18:51:00,1.26299,1.263,1.26289,1.26292,121700003.0
2005-05-20 18:52:00,1.26288,1.26295,1.26267,1.26295,135400000.0
2005-05-20 18:53:00,1.26294,1.26305,1.2627,1.26283,462199998.0
2005-05-20 18:54:00,1.26285,1.26289,1.26278,1.26284,225100001.0
2005-05-20 18:55:00,1.26285,1.2629,1.26271,1.26286,584800002.0
2005-05-20 18:56:00,1.26285,1.26285,1.26265,1.26277,262900002.0
2005-05-20 18:57:00,1.2628,1.26291,1.26274,1.26282,211600001.0
2005-05-20 18:58:00,1.26287,1.26288,1.2627,1.2627,151299999.0
2005-05-20 18:59:00,1.26273,1.26313,1.26273,1.26284,674200004.0
2005-05-20 19:00:00,1.26287,1.2631,1.26287,1.26297,253300001.0
2005-05-20 19:01:00,1.26313,1.26313,1.26294,1.26303,75699999.0
2005-05-20 19:02:00,1.2631,1.2631,1.26305,1.2631,196200001.0
2005-05-20 19:03:00,1.26312,1.26348,1.26303,1.26323,494000008.0
2005-05-20 19:04:00,1.26337,1.26423,1.26337,1.26378,246700001.0
2005-05-20 19:05:00,1.26384,1.26406,1.26384,1.26389,311000004.0
2005-05-20 19:06:00,1.26397,1.26431,1.26397,1.26399,409000002.0
2005-05-20 19:07:00,1.26434,1.26439,1.26413,1.26433,153299999.0
2005-05-20 19:08:00,1.26438,1.2645,1.26433,1.26436,590400000.0
2005-05-20 19:09:00,1.26432,1.26438,1.26409,1.26409,473800002.0
2005-05-20 19:10:00,1.26415,1.26424,1.26409,1.26409,91200000.0
2005-05-20 19:11:00,1.26408,1.26423,1.26403,1.26403,386300000.0
2005-05-20 19:12:00,1.26409,1.26409,1.26382,1.26382,217999998.0
2005-05-20 19:13:00,1.26377,1.26386,1.26377,1.26385,176099999.0
2005-05-20 19:14:00,1.26383,1.26392,1.26378,1.26378,276999998.0
2005-05-20 19:15:00,1.2637,1.26375,1.26362,1.26362,481400000.0
2005-05-20 19:16:00,1.26376,1.26376,1.26338,1.26359,296500002.0
2005-05-20 19:17:00,1.26374,1.26381,1.26368,1.26373,217900001.0
2005-05-20 19:18:00,1.26371,1.2638,1.2636,1.26368,506500007.0
2005-05-20 19:19:00,1.26362,1.26377,1.26362,1.26377,255099999.0
2005-05-20 19:20:00,1.26385,1.26392,1.26384,1.26392,232300005.0
2005-05-20 19:21:00,1.26396,1.26396,1.26376,1.2638,151499999.0
2005-05-20 19:22:00,1.26379,1.26395,1.26369,1.26395,198300002.0
2005-05-20 19:23:00,1.26397,1.264,1.26397,1.264,27500001.0
2005-05-20 19:24:00,1.264,1.264,1.26395,1.264,51400002.0
2005-05-20 19:25:00,1.26398,1.26398,1.26385,1.26385,141300000.0
2005-05-20 19:26:00,1.26385,1.26396,1.26382,1.26387,91500000.0
2005-05-20 19:27:00,1.26392,1.26395,1.26381,1.26385,550000002.0
2005-05-20 19:28:00,1.2639,1.26395,1.2639,1.2639,305599997.0
2005-05-20 19:29:00,1.26378,1.26378,1.26348,1.26348,86999999.0
2005-05-20 19:30:00,1.26355,1.26355,1.26346,1.2635,152200001.0
2005-05-20 19:31:00,1.26361,1.26365,1.26353,1.26353,76199999.0
2005-05-20 19:32:00,1.26343,1.26358,1.2633,1.26342,216699999.0
2005-05-20 19:33:00,1.26336,1.26372,1.26336,1.26348,346099999.0
2005-05-20 19:34:00,1.26346,1.26359,1.26345,1.26345,100600001.0
2005-05-20 19:35:00,1.26353,1.26377,1.26353,1.26373,44700001.0
2005-05-20 19:36:00,1.26373,1.26373,1.26351,1.26353,113200000.0
2005-05-20 19:37:00,1.26371,1.26379,1.26347,1.26347,327400003.0
2005-05-20 19:38:00,1.2637,1.26379,1.26355,1.26373,219199996.0
2005-05-20 19:39:00,1.26376,1.26416,1.26371,1.26391,581400005.0
2005-05-20 19:40:00,1.26397,1.26404,1.26392,1.26404,147200001.0
2005-05-20 19:41:00,1.264,1.264,1.26397,1.264,221300006.0
2005-05-20 19:42:00,1.26401,1.2641,1.26351,1.26379,98500001.0
2005-05-20 19:43:00,1.2639,1.2639,1.26377,1.2638,145400002.0
2005-05-20 19:44:00,1.26382,1.26386,1.26379,1.26379,90999998.0
2005-05-20 19:45:00,1.26387,1.26395,1.2638,1.26381,121899998.0
2005-05-20 19:46:00,1.26394,1.2641,1.26385,1.26385,30800000.0
2005-05-20 19:47:00,1.2637,1.26392,1.26357,1.26385,61000000.0
2005-05-20 19:48:00,1.26388,1.26388,1.26375,1.26375,126899997.0
2005-05-20 19:49:00,1.26373,1.26373,1.26345,1.26345,157199998.0
2005-05-20 19:50:00,1.26355,1.26372,1.26347,1.26371,89500002.0
2005-05-20 19:51:00,1.26367,1.2637,1.26367,1.2637,69899998.0
2005-05-20 19:52:00,1.2637,1.2637,1.26365,1.26365,61700000.0
2005-05-20 19:53:00,1.2637,1.26377,1.2637,1.2637,149200002.0
2005-05-20 19:54:00,1.2637,1.2637,1.2637,1.2637,86099999.0
2005-05-20 19:55:00,1.26377,1.26378,1.2636,1.2636,72500000.0
2005-05-20 19:56:00,1.26382,1.26383,1.26362,1.26366,263000001.0
2005-05-20 19:57:00,1.26368,1.26391,1.26368,1.26386,304599996.0
2005-05-20 19:58:00,1.26388,1.26394,1.26385,1.2639,93800000.0
2005-05-20 19:59:00,1.2639,1.2639,1.26385,1.26385,121500000.0
2005-05-20 20:00:00,1.26348,1.26444,1.26348,1.26427,104200001.0
2005-05-20 20:01:00,1.26392,1.26398,1.26392,1.26392,101599998.0
2005-05-20 20:02:00,1.264,1.26458,1.264,1.26453,127700001.0
2005-05-20 20:03:00,1.2639,1.26393,1.26368,1.26369,727300003.0
2005-05-20 20:04:00,1.2638,1.26388,1.26373,1.26373,160399998.0
2005-05-20 20:05:00,1.26384,1.26389,1.26376,1.26377,75700001.0
2005-05-20 20:06:00,1.26388,1.26422,1.26388,1.26405,79199999.0
2005-05-20 20:07:00,1.26405,1.2643,1.26405,1.26418,242899995.0
2005-05-20 20:08:00,1.26434,1.2654,1.2641,1.26527,359000000.0
2005-05-20 20:09:00,1.26539,1.26548,1.2652,1.26535,218000002.0
2005-05-20 20:10:00,1.2653,1.26538,1.26515,1.26515,95500000.0
2005-05-20 20:11:00,1.2652,1.26591,1.2652,1.26562,195700003.0
2005-05-20 20:12:00,1.26567,1.26608,1.26567,1.26607,619200007.0
2005-05-20 20:13:00,1.26608,1.26608,1.26586,1.26591,195000002.0
2005-05-20 20:14:00,1.26581,1.26581,1.26545,1.26545,142100000.0
2005-05-20 20:15:00,1.26551,1.2657,1.26537,1.26553,514899999.0
2005-05-20 20:16:00,1.26554,1.26593,1.26554,1.26582,678600005.0
2005-05-20 20:17:00,1.26581,1.26594,1.26546,1.26591,365800000.0
2005-05-20 20:18:00,1.26598,1.26598,1.26593,1.26593,254299997.0
2005-05-20 20:19:00,1.2659,1.26596,1.26558,1.26585,101800001.0
2005-05-20 20:20:00,1.26593,1.26598,1.26584,1.26598,232600001.0
2005-05-20 20:21:00,1.266,1.26605,1.26595,1.26598,465000000.0
2005-05-20 20:22:00,1.26611,1.26677,1.26588,1.26619,387699999.0
2005-05-20 20:23:00,1.26609,1.26662,1.26609,1.26662,678599999.0
2005-05-20 20:24:00,1.26667,1.26667,1.26644,1.26645,354600000.0
2005-05-20 20:25:00,1.26658,1.26658,1.26623,1.26625,160299997.0
2005-05-20 20:26:00,1.26631,1.26653,1.26622,1.26643,229700003.0
2005-05-20 20:27:00,1.26656,1.26675,1.26652,1.26655,228900004.0
2005-05-20 20:28:00,1.26679,1.26679,1.26635,1.26668,707399997.0
2005-05-20 20:29:00,1.26669,1.26681,1.26669,1.26681,307900001.0
2005-05-20 20:30:00,1.26682,1.26696,1.26676,1.26696,220200002.0
2005-05-20 20:31:00,1.26707,1.26715,1.26684,1.26688,459700002.0
2005-05-20 20:32:00,1.26692,1.2671,1.26683,1.26683,338800001.0
2005-05-20 20:33:00,1.26678,1.26693,1.26668,1.26678,230899995.0
2005-05-20 20:34:00,1.26671,1.26685,1.26667,1.26667,123599998.0
2005-05-20 20:35:00,1.26669,1.26687,1.26669,1.26687,61599999.0
2005-05-20 20:36:00,1.26684,1.26684,1.26663,1.26663,555100001.0
2005-05-20 20:37:00,1.26657,1.26658,1.26617,1.2662,218699999.0
2005-05-20 20:38:00,1.26625,1.26635,1.26617,1.26635,312200000.0
2005-05-20 20:39:00,1.26642,1.26656,1.26633,1.26653,660799995.0
2005-05-20 20:40:00,1.26655,1.26663,1.26652,1.26655,277199999.0
2005-05-20 20:41:00,1.26649,1.26654,1.26622,1.26631,341300001.0
2005-05-20 20:42:00,1.2663,1.26661,1.26625,1.26657,487199996.0
2005-05-20 20:43:00,1.2666,1.26675,1.2666,1.26675,303400002.0
2005-05-20 20:44:00,1.26669,1.26671,1.26646,1.26671,90399999.0
2005-05-20 20:45:00,1.26672,1.26672,1.26662,1.26662,204500001.0
2005-05-20 20:46:00,1.2666,1.26677,1.26633,1.26677,170100002.0
2005-05-20 20:47:00,1.26681,1.26681,1.26644,1.26661,149599999.0
2005-05-20 20:48:00,1.26669,1.26676,1.26667,1.26669,27200000.0
2005-05-20 20:49:00,1.26667,1.26677,1.2666,1.26667,314500005.0
2005-05-20 20:50:00,1.2666,1.26662,1.26644,1.2665,161699998.0
2005-05-20 20:51:00,1.26656,1.26671,1.26653,1.26671,117300001.0
2005-05-20 20:52:00,1.26673,1.26673,1.26658,1.26658,98399999.0
2005-05-20 20:53:00,1.26656,1.26665,1.2662,1.2662,200300003.0
2005-05-20 20:54:00,1.26622,1.26646,1.26622,1.26625,331300000.0
2005-05-20 20:55:00,1.26632,1.26633,1.26625,1.2663,198300003.0
2005-05-20 20:56:00,1.26625,1.26631,1.26595,1.26595,572000003.0
2005-05-20 20:57:00,1.2659,1.26615,1.26585,1.26595,482800001.0
2005-05-20 20:58:00,1.26591,1.26601,1.26555,1.26555,239800001.0
2005-05-20 20:59:00,1.26547,1.26564,1.2652,1.26535,321300005.0
2005-05-20 21:00:00,1.2657,1.26584,1.26534,1.26583,1163700004.0
2005-05-20 21:01:00,1.2659,1.2659,1.26571,1.26588,618299997.0
2005-05-20 21:02:00,1.26587,1.26595,1.26585,1.26593,123199998.0
2005-05-20 21:03:00,1.26604,1.2661,1.26574,1.26585,433600002.0
2005-05-20 21:04:00,1.26591,1.26617,1.26588,1.26617,869700007.0
2005-05-20 21:05:00,1.26623,1.26623,1.26603,1.2661,766299996.0
2005-05-20 21:06:00,1.26617,1.26617,1.26607,1.26608,139399998.0
2005-05-20 21:07:00,1.2661,1.26615,1.266,1.26602,625100007.0
2005-05-20 21:08:00,1.26597,1.26605,1.26588,1.26605,107400002.0
2005-05-20 21:09:00,1.2658,1.26581,1.26548,1.26581,60999999.0
2005-05-20 21:10:00,1.26576,1.26576,1.26529,1.2653,416000000.0
2005-05-20 21:11:00,1.26532,1.26556,1.26522,1.26533,357300002.0
2005-05-20 21:12:00,1.26543,1.26556,1.2654,1.2654,405400003.0
2005-05-20 21:13:00,1.2654,1.26554,1.2654,1.26552,474900002.0
2005-05-20 21:14:00,1.2656,1.2656,1.26553,1.26557,306200006.0
2005-05-20 21:15:00,1.26551,1.26552,1.26543,1.26548,50499999.0
2005-05-20 21:16:00,1.26542,1.26551,1.2654,1.26547,130399998.0
2005-05-20 21:17:00,1.26555,1.26555,1.2655,1.26555,85900000.0
2005-05-20 21:18:00,1.26557,1.26557,1.26544,1.26544,88600002.0
2005-05-20 21:19:00,1.26537,1.26543,1.26537,1.26543,83300000.0
2005-05-20 21:20:00,1.26548,1.26561,1.26539,1.26561,166299996.0
2005-05-20 21:21:00,1.26597,1.26607,1.2656,1.26585,73800000.0
2005-05-20 21:22:00,1.26555,1.26555,1.26555,1.26555,122399998.0
2005-05-20 21:23:00,1.26555,1.26565,1.26555,1.26565,28800000.0
2005-05-20 21:24:00,1.26556,1.26565,1.26542,1.26565,110400002.0
2005-05-20 21:25:00,1.26562,1.26574,1.26557,1.26564,78999999.0
2005-05-20 21:26:00,1.26562,1.26576,1.26562,1.26572,53100000.0
2005-05-20 21:27:00,1.2657,1.2657,1.26567,1.2657,142200001.0
2005-05-20 21:28:00,1.2657,1.26578,1.26565,1.2657,247800001.0
2005-05-20 21:29:00,1.2657,1.26587,1.26561,1.26583,119699999.0
2005-05-20 21:30:00,1.26585,1.26587,1.26572,1.26587,76399998.0
2005-05-20 21:31:00,1.26628,1.26649,1.26625,1.26642,116900000.0
2005-05-20 21:32:00,1.26594,1.26606,1.26582,1.26591,159700002.0
2005-05-20 21:33:00,1.26597,1.26598,1.26587,1.26588,160599998.0
2005-05-20 21:34:00,1.26592,1.26594,1.26585,1.26588,86900000.0
2005-05-20 21:35:00,1.26592,1.266,1.26592,1.26599,89999999.0
2005-05-20 21:36:00,1.26597,1.266,1.26595,1.26595,62300001.0
2005-05-20 21:37:00,1.26607,1.26607,1.266,1.266,73000002.0
2005-05-20 21:38:00,1.266,1.26605,1.266,1.266,161199998.0
2005-05-20 21:39:00,1.266,1.266,1.26595,1.266,327700000.0
2005-05-20 21:40:00,1.26601,1.26602,1.2658,1.26585,327700001.0
2005-05-20 21:41:00,1.26603,1.26603,1.26587,1.26596,91300000.0
2005-05-20 21:42:00,1.26583,1.26593,1.26581,1.2659,98599999.0
2005-05-20 21:43:00,1.26645,1.26654,1.26635,1.26643,171200003.0
2005-05-20 21:44:00,1.26585,1.26585,1.2658,1.26581,37000001.0
2005-05-20 21:45:00,1.26577,1.26577,1.26552,1.26552,164600002.0
2005-05-20 21:46:00,1.26555,1.26578,1.26555,1.2656,235699998.0
2005-05-20 21:47:00,1.26555,1.26572,1.2655,1.2655,192800000.0
2005-05-20 21:48:00,1.26553,1.26558,1.26552,1.26556,131799998.0
2005-05-20 21:49:00,1.26559,1.26567,1.26554,1.26554,64600001.0
2005-05-20 21:50:00,1.26558,1.26591,1.26558,1.2659,29300000.0
2005-05-20 21:51:00,1.26584,1.26585,1.26574,1.2658,76200000.0
2005-05-20 21:52:00,1.2658,1.26594,1.26577,1.26592,60999999.0
2005-05-20 21:53:00,1.26652,1.26664,1.26646,1.26658,132499999.0
2005-05-20 21:54:00,1.26583,1.26583,1.2656,1.2656,239499998.0
2005-05-20 21:55:00,1.26565,1.26585,1.26565,1.26585,83500001.0
2005-05-20 21:56:00,1.26593,1.26593,1.26593,1.26593,3200000.0
2005-05-20 21:57:00,1.26585,1.26598,1.26585,1.26598,36000001.0
2005-05-20 21:58:00,1.26585,1.26598,1.26585,1.26592,26299999.0
2005-05-20 21:59:00,1.26577,1.26589,1.26565,1.26565,113100002.0
2005-05-20 22:00:00,1.26562,1.26574,1.2656,1.26561,297600002.0
2005-05-20 22:01:00,1.26567,1.2657,1.26567,1.26567,114299999.0
2005-05-20 22:02:00,1.26566,1.2658,1.26566,1.2657,385500002.0
2005-05-20 22:03:00,1.26561,1.26562,1.26532,1.26534,100799999.0
2005-05-20 22:04:00,1.26538,1.26543,1.2653,1.26533,151400003.0
2005-05-20 22:05:00,1.26537,1.26555,1.26537,1.26537,70400000.0
2005-05-20 22:06:00,1.26535,1.26559,1.26531,1.26531,216900001.0
2005-05-20 22:07:00,1.26533,1.26569,1.26521,1.26569,128199999.0
2005-05-20 22:08:00,1.26575,1.26576,1.26543,1.26563,116499998.0
2005-05-20 22:09:00,1.26549,1.2657,1.26535,1.26567,266899997.0
2005-05-20 22:10:00,1.26558,1.26558,1.26524,1.26524,84300002.0
2005-05-20 22:11:00,1.26528,1.26541,1.26528,1.26533,65600001.0
2005-05-20 22:12:00,1.2653,1.26535,1.26513,1.26513,136500000.0
2005-05-20 22:13:00,1.26514,1.26522,1.26514,1.26518,17600000.0
2005-05-20 22:14:00,1.26523,1.26523,1.26509,1.26513,100600002.0
2005-05-20 22:15:00,1.2652,1.26526,1.26517,1.26517,84499999.0
2005-05-20 22:16:00,1.2658,1.26586,1.26573,1.26586,102299999.0
2005-05-20 22:17:00,1.26512,1.26515,1.26502,1.26509,101800001.0
2005-05-20 22:18:00,1.26517,1.2652,1.26504,1.26504,66199998.0
2005-05-20 22:19:00,1.26513,1.26515,1.26503,1.26503,88000000.0
2005-05-20 22:20:00,1.26505,1.26518,1.26505,1.26517,75200000.0
2005-05-20 22:21:00,1.26519,1.26548,1.26519,1.26533,172399999.0
2005-05-20 22:22:00,1.26536,1.26544,1.26535,1.26541,59000000.0
2005-05-20 22:23:00,1.26552,1.26554,1.26545,1.26549,98400001.0
2005-05-20 22:24:00,1.26618,1.26636,1.26617,1.26627,167500002.0
2005-05-20 22:25:00,1.26569,1.26569,1.26546,1.26546,71000000.0
2005-05-20 22:26:00,1.26546,1.26549,1.26546,1.26549,24000000.0
2005-05-20 22:27:00,1.26542,1.26555,1.26542,1.26548,299600001.0
2005-05-20 22:28:00,1.26549,1.26559,1.26538,1.26538,80400000.0
2005-05-20 22:29:00,1.26551,1.26562,1.26551,1.26555,192200001.0
2005-05-20 22:30:00,1.26553,1.26553,1.26542,1.26547,82400000.0
2005-05-20 22:31:00,1.26608,1.26622,1.26603,1.26619,99899999.0
2005-05-20 22:32:00,1.26614,1.26634,1.26609,1.26624,98300000.0
2005-05-20 22:33:00,1.26637,1.26639,1.26617,1.26623,169399998.0
2005-05-20 22:34:00,1.26619,1.26653,1.26619,1.26646,317900005.0
2005-05-20 22:35:00,1.26654,1.26661,1.26643,1.26652,174999999.0
2005-05-20 22:36:00,1.26652,1.26653,1.2663,1.2664,130299997.0
2005-05-20 22:37:00,1.26637,1.26649,1.26628,1.26639,63800000.0
2005-05-20 22:38:00,1.26652,1.26655,1.26634,1.26641,59600001.0
2005-05-20 22:39:00,1.26653,1.26653,1.26625,1.26625,85700002.0
2005-05-20 22:40:00,1.26639,1.26648,1.26635,1.26636,88700001.0
2005-05-20 22:41:00,1.26646,1.26646,1.26635,1.26637,106599997.0
2005-05-20 22:42:00,1.26652,1.26656,1.26634,1.2664,76800000.0
2005-05-20 22:43:00,1.26633,1.26644,1.2662,1.26637,335199999.0
2005-05-20 22:44:00,1.2664,1.26659,1.26631,1.26639,88000001.0
2005-05-20 22:45:00,1.2664,1.26649,1.26631,1.26649,94100001.0
2005-05-20 22:46:00,1.2664,1.26647,1.26625,1.26647,77099999.0
2005-05-20 22:47:00,1.26632,1.26638,1.26622,1.26633,140000000.0
2005-05-20 22:48:00,1.26652,1.26654,1.26631,1.26634,141799999.0
2005-05-20 22:49:00,1.26641,1.26646,1.26621,1.26637,210000003.0
2005-05-20 22:50:00,1.26626,1.26644,1.26621,1.26638,83299998.0
2005-05-20 22:51:00,1.26642,1.26648,1.26608,1.26633,118200003.0
2005-05-20 22:52:00,1.26632,1.26636,1.26604,1.26608,163800001.0
2005-05-20 22:53:00,1.2661,1.26645,1.2661,1.26643,132199999.0
2005-05-20 22:54:00,1.26637,1.26653,1.26637,1.26645,112090002.0
2005-05-20 22:55:00,1.26628,1.26649,1.26609,1.26617,260200002.0
2005-05-20 22:56:00,1.2664,1.26691,1.2664,1.26687,166900004.0
2005-05-20 22:57:00,1.26643,1.26647,1.26606,1.26637,195700002.0
2005-05-20 22:58:00,1.2665,1.26656,1.26613,1.26645,74899999.0
2005-05-20 22:59:00,1.26634,1.26635,1.26559,1.26568,94900002.0
2005-05-23 00:04:00,1.2658,1.2658,1.2658,1.2658,113699999.0
2005-05-23 00:08:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 00:13:00,1.2658,1.2658,1.2658,1.2658,113699999.0
2005-05-23 00:26:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 00:30:00,1.2656,1.266,1.2656,1.2658,113699999.0
2005-05-23 00:31:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 00:32:00,1.2658,1.2658,1.2658,1.2658,113699999.0
2005-05-23 00:33:00,1.2658,1.2658,1.2658,1.2658,113699999.0
2005-05-23 00:34:00,1.2656,1.2656,1.2656,1.2656,113699999.0
2005-05-23 00:37:00,1.2658,1.2658,1.2658,1.2658,113699999.0
2005-05-23 00:38:00,1.2658,1.2658,1.2658,1.2658,113699999.0
2005-05-23 00:39:00,1.2658,1.266,1.2658,1.266,113699999.0
2005-05-23 00:40:00,1.2658,1.266,1.2658,1.266,113699999.0
2005-05-23 00:44:00,1.266,1.266,1.2658,1.266,113699999.0
2005-05-23 00:50:00,1.2658,1.266,1.2658,1.266,113699999.0
2005-05-23 00:56:00,1.266,1.266,1.2658,1.266,113699999.0
2005-05-23 00:57:00,1.2658,1.266,1.2658,1.266,113699999.0
2005-05-23 00:58:00,1.2658,1.2658,1.2658,1.2658,113699999.0
2005-05-23 00:59:00,1.2658,1.266,1.2658,1.266,113699999.0
2005-05-23 01:00:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:12:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:13:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:21:00,1.2662,1.2662,1.2662,1.2662,113699999.0
2005-05-23 01:22:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:24:00,1.2662,1.2662,1.2662,1.2662,113699999.0
2005-05-23 01:28:00,1.2662,1.2662,1.2662,1.2662,113699999.0
2005-05-23 01:32:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:33:00,1.2662,1.2662,1.266,1.266,113699999.0
2005-05-23 01:34:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:35:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:38:00,1.2662,1.2662,1.2662,1.2662,113699999.0
2005-05-23 01:40:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:41:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:44:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:47:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:48:00,1.2658,1.266,1.2658,1.266,113699999.0
2005-05-23 01:52:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:55:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:56:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:59:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 02:00:00,1.26581,1.26586,1.26537,1.26537,113699999.0
2005-05-23 02:01:00,1.26543,1.26543,1.26543,1.26543,17500000.0
2005-05-23 02:02:00,1.2654,1.2654,1.2654,1.2654,28700000.0
2005-05-23 02:03:00,1.26538,1.26542,1.26524,1.26535,85500000.0
2005-05-23 02:04:00,1.26532,1.26534,1.26507,1.26507,60400000.0
2005-05-23 02:05:00,1.26588,1.26603,1.2658,1.26598,49699999.0
2005-05-23 02:06:00,1.26586,1.26599,1.26586,1.26599,30900000.0
2005-05-23 02:07:00,1.26512,1.26531,1.26512,1.26531,91099999.0
2005-05-23 02:08:00,1.26588,1.26598,1.26584,1.26595,72400001.0
2005-05-23 02:09:00,1.2654,1.2654,1.26535,1.26535,11600000.0
2005-05-23 02:10:00,1.26538,1.26548,1.26538,1.2654,78600001.0
2005-05-23 02:11:00,1.2654,1.2654,1.26535,1.2654,100900002.0
2005-05-23 02:12:00,1.26538,1.26538,1.26538,1.26538,33000000.0
2005-05-23 02:13:00,1.2654,1.2654,1.2654,1.2654,1000000.0
2005-05-23 02:14:00,1.2654,1.26544,1.26499,1.26499,133800001.0
2005-05-23 02:15:00,1.26597,1.26598,1.2658,1.26595,173299998.0
2005-05-23 02:16:00,1.26512,1.26528,1.26512,1.26528,12000000.0
2005-05-23 02:17:00,1.26551,1.26551,1.26546,1.26546,1900000.0
2005-05-23 02:18:00,1.26594,1.26595,1.26581,1.26583,194699999.0
2005-05-23 02:19:00,1.26533,1.26543,1.2653,1.2654,196700000.0
2005-05-23 02:20:00,1.2653,1.2653,1.26499,1.26499,87000000.0
2005-05-23 02:21:00,1.26502,1.26536,1.26502,1.2653,49600000.0
2005-05-23 02:22:00,1.26598,1.26601,1.2658,1.26601,245599995.0
2005-05-23 02:23:00,1.26529,1.26539,1.26522,1.26535,70000000.0
2005-05-23 02:24:00,1.26537,1.26537,1.26498,1.26498,175400002.0
2005-05-23 02:25:00,1.26495,1.26524,1.26495,1.26501,91300001.0
2005-05-23 02:26:00,1.26507,1.26508,1.26507,1.26508,46300000.0
2005-05-23 02:27:00,1.26567,1.26584,1.26567,1.26579,84300000.0
2005-05-23 02:28:00,1.2652,1.2652,1.2652,1.2652,27100000.0
2005-05-23 02:29:00,1.26516,1.26527,1.26516,1.26522,95700000.0
2005-05-23 02:30:00,1.26526,1.26528,1.26523,1.26523,68700001.0
2005-05-23 02:31:00,1.2652,1.26525,1.26518,1.26518,50300002.0
2005-05-23 02:32:00,1.26528,1.26528,1.26522,1.26522,73400000.0
2005-05-23 02:33:00,1.26528,1.26532,1.26528,1.26529,54300000.0
2005-05-23 02:34:00,1.26527,1.26528,1.26522,1.26522,166599999.0
2005-05-23 02:35:00,1.26587,1.26588,1.26562,1.26562,43100000.0
2005-05-23 02:36:00,1.26522,1.26527,1.26522,1.26527,19900000.0
2005-05-23 02:37:00,1.26535,1.26535,1.26525,1.26525,12900000.0
2005-05-23 02:38:00,1.26525,1.26527,1.26519,1.26523,178800004.0
2005-05-23 02:39:00,1.26517,1.26528,1.26517,1.26522,89500000.0
2005-05-23 02:40:00,1.26517,1.26521,1.26517,1.26521,70499998.0
2005-05-23 02:41:00,1.26584,1.26587,1.26575,1.26575,61400001.0
2005-05-23 02:42:00,1.2653,1.26535,1.2653,1.26535,47200000.0
2005-05-23 02:43:00,1.26587,1.26587,1.26576,1.2658,96600000.0
2005-05-23 02:44:00,1.26525,1.2653,1.26525,1.2653,22200000.0
2005-05-23 02:45:00,1.26525,1.26525,1.26525,1.26525,42299999.0
2005-05-23 02:46:00,1.26575,1.26575,1.26568,1.2657,95400000.0
2005-05-23 02:47:00,1.26528,1.26528,1.26525,1.26525,12600000.0
2005-05-23 02:48:00,1.26533,1.26535,1.26525,1.2653,83600001.0
2005-05-23 02:49:00,1.26535,1.26535,1.2653,1.2653,38099998.0
2005-05-23 02:50:00,1.26574,1.26574,1.26564,1.26564,44800001.0
2005-05-23 02:51:00,1.26525,1.26535,1.26525,1.26525,66400000.0
2005-05-23 02:52:00,1.26588,1.26597,1.26587,1.26597,93400001.0
2005-05-23 02:53:00,1.26521,1.26539,1.26521,1.26533,54700000.0
2005-05-23 02:54:00,1.2654,1.26546,1.2654,1.2654,124399999.0
2005-05-23 02:55:00,1.26548,1.26549,1.26538,1.26538,149900003.0
2005-05-23 02:56:00,1.26583,1.26583,1.2657,1.2658,81199998.0
2005-05-23 02:57:00,1.2654,1.2654,1.26535,1.26535,19900000.0
2005-05-23 02:58:00,1.2654,1.2654,1.26535,1.26535,10700000.0
2005-05-23 02:59:00,1.26583,1.26588,1.26567,1.26577,83099999.0
2005-05-23 03:00:00,1.2654,1.26545,1.2653,1.26545,82399999.0
2005-05-23 03:01:00,1.2654,1.2654,1.2654,1.2654,68699999.0
2005-05-23 03:02:00,1.26583,1.26584,1.26572,1.26584,89400001.0
2005-05-23 03:03:00,1.26543,1.26543,1.2653,1.2654,83699998.0
2005-05-23 03:04:00,1.26547,1.26552,1.26535,1.26535,126499998.0
2005-05-23 03:05:00,1.26535,1.26545,1.26535,1.26535,63800000.0
2005-05-23 03:06:00,1.26533,1.26533,1.26531,1.26533,36600000.0
2005-05-23 03:07:00,1.26528,1.26528,1.26528,1.26528,15100000.0
2005-05-23 03:08:00,1.2653,1.2653,1.26525,1.26525,33199999.0
2005-05-23 03:09:00,1.26577,1.26586,1.26573,1.26586,53590000.0
2005-05-23 03:10:00,1.26522,1.26522,1.26498,1.26498,79700000.0
2005-05-23 03:11:00,1.26547,1.26547,1.26528,1.26533,134600000.0
2005-05-23 03:12:00,1.2649,1.26495,1.2649,1.26492,56600002.0
2005-05-23 03:13:00,1.26542,1.26548,1.26538,1.2654,85499999.0
2005-05-23 03:14:00,1.2649,1.26495,1.26485,1.26485,85499998.0
2005-05-23 03:15:00,1.26485,1.2649,1.26483,1.26483,15500000.0
2005-05-23 03:16:00,1.2649,1.26498,1.2649,1.26498,3300000.0
2005-05-23 03:17:00,1.26492,1.26495,1.26485,1.26485,67900003.0
2005-05-23 03:18:00,1.26499,1.26502,1.26489,1.26496,89100001.0
2005-05-23 03:19:00,1.26483,1.26484,1.26483,1.26483,85599999.0
2005-05-23 03:20:00,1.26482,1.2649,1.2648,1.26483,86800001.0
2005-05-23 03:21:00,1.26484,1.26493,1.2648,1.26493,128200001.0
2005-05-23 03:22:00,1.26488,1.26488,1.26471,1.26473,83499999.0
2005-05-23 03:23:00,1.26468,1.26489,1.26468,1.26473,59200000.0
2005-05-23 03:24:00,1.26474,1.26483,1.26474,1.26483,19900000.0
2005-05-23 03:25:00,1.26488,1.26489,1.26481,1.26485,101000002.0
2005-05-23 03:26:00,1.26483,1.26485,1.26475,1.2648,52200000.0
2005-05-23 03:27:00,1.26517,1.26531,1.26507,1.26529,80599999.0
2005-05-23 03:28:00,1.2648,1.2648,1.2648,1.2648,5600000.0
2005-05-23 03:29:00,1.2648,1.2648,1.2647,1.26472,105399999.0
2005-05-23 03:30:00,1.26516,1.26539,1.26516,1.26532,30000000.0
2005-05-23 03:31:00,1.26451,1.26451,1.26365,1.26365,46300000.0
2005-05-23 03:32:00,1.26378,1.26416,1.26369,1.26369,70700001.0
2005-05-23 03:33:00,1.26372,1.26423,1.26358,1.26358,92700001.0
2005-05-23 03:34:00,1.26395,1.26416,1.26376,1.26416,58500000.0
2005-05-23 03:35:00,1.26483,1.26502,1.26482,1.265,146899998.0
2005-05-23 03:36:00,1.26425,1.26442,1.26425,1.26442,3200000.0
2005-05-23 03:37:00,1.26397,1.26397,1.26378,1.26378,35799999.0
2005-05-23 03:38:00,1.26347,1.26378,1.26347,1.26358,73599998.0
2005-05-23 03:39:00,1.2636,1.2638,1.2636,1.26379,25200000.0
2005-05-23 03:40:00,1.26375,1.26385,1.26375,1.2638,57400000.0
2005-05-23 03:41:00,1.2637,1.2637,1.26349,1.26355,135700001.0
2005-05-23 03:42:00,1.26348,1.2636,1.26348,1.26351,70100002.0
2005-05-23 03:43:00,1.2635,1.26354,1.26338,1.26338,74999998.0
2005-05-23 03:44:00,1.26343,1.26343,1.2634,1.2634,28300000.0
2005-05-23 03:45:00,1.26393,1.26393,1.26379,1.26385,81799998.0
2005-05-23 03:46:00,1.2635,1.26353,1.2635,1.26353,9700000.0
2005-05-23 03:47:00,1.26353,1.26353,1.26345,1.2635,79600000.0
2005-05-23 03:48:00,1.26345,1.26353,1.26345,1.26345,114300002.0
2005-05-23 03:49:00,1.26385,1.26397,1.26385,1.26387,76600000.0
2005-05-23 03:50:00,1.26345,1.26355,1.26345,1.26355,13800000.0
2005-05-23 03:51:00,1.26348,1.26364,1.26346,1.26346,93000002.0
2005-05-23 03:52:00,1.26338,1.26364,1.26338,1.26353,149399998.0
2005-05-23 03:53:00,1.26355,1.26355,1.26345,1.26355,14300000.0
2005-05-23 03:54:00,1.26345,1.26345,1.26321,1.26324,44399999.0
2005-05-23 03:55:00,1.26324,1.26329,1.2631,1.2631,57200001.0
2005-05-23 03:56:00,1.26305,1.26314,1.263,1.263,102200001.0
2005-05-23 03:57:00,1.26304,1.26314,1.26303,1.26303,60100000.0
2005-05-23 03:58:00,1.26301,1.26308,1.26295,1.26296,146799999.0
2005-05-23 03:59:00,1.26293,1.26321,1.26292,1.26314,52000000.0
2005-05-23 04:00:00,1.2637,1.26375,1.2637,1.26375,32700000.0
2005-05-23 04:01:00,1.26312,1.2632,1.26297,1.26297,101599999.0
2005-05-23 04:02:00,1.26315,1.26337,1.26314,1.2632,160900001.0
2005-05-23 04:03:00,1.26314,1.26314,1.26306,1.26306,37500001.0
2005-05-23 04:04:00,1.26309,1.2631,1.26302,1.26303,108000002.0
2005-05-23 04:05:00,1.26303,1.26304,1.26292,1.26292,42700000.0
2005-05-23 04:06:00,1.26294,1.26305,1.26294,1.26305,138199999.0
2005-05-23 04:07:00,1.26297,1.26318,1.26295,1.26318,76999999.0
2005-05-23 04:08:00,1.26312,1.26323,1.26312,1.26323,52500000.0
2005-05-23 04:09:00,1.2632,1.2632,1.26288,1.26292,48400000.0
2005-05-23 04:10:00,1.26293,1.26307,1.2629,1.26293,148099999.0
2005-05-23 04:11:00,1.26289,1.26296,1.26289,1.26296,33500000.0
2005-05-23 04:12:00,1.26302,1.26305,1.26295,1.263,215499999.0
2005-05-23 04:13:00,1.26307,1.26307,1.26294,1.26294,52399999.0
2005-05-23 04:14:00,1.26293,1.26301,1.2629,1.26293,70400000.0
2005-05-23 04:15:00,1.26292,1.26315,1.2629,1.2629,99799999.0
2005-05-23 04:16:00,1.26302,1.26309,1.26291,1.26291,53800002.0
2005-05-23 04:17:00,1.26355,1.26355,1.26338,1.26348,109699999.0
2005-05-23 04:18:00,1.26294,1.26298,1.26294,1.26298,55000002.0
2005-05-23 04:19:00,1.26295,1.26305,1.2628,1.2628,74300001.0
2005-05-23 04:20:00,1.26304,1.26307,1.26288,1.26294,171799999.0
2005-05-23 04:21:00,1.26292,1.26318,1.26292,1.2631,93200001.0
2005-05-23 04:22:00,1.26305,1.26315,1.26303,1.26312,158699999.0
2005-05-23 04:23:00,1.26307,1.26307,1.26287,1.26287,36400000.0
2005-05-23 04:24:00,1.26345,1.26357,1.26342,1.26353,120400002.0
2005-05-23 04:25:00,1.26294,1.26316,1.26293,1.26293,99600000.0
2005-05-23 04:26:00,1.26299,1.26319,1.26299,1.26303,114000003.0
2005-05-23 04:27:00,1.26304,1.26314,1.26304,1.26314,5500000.0
2005-05-23 04:28:00,1.26308,1.2632,1.26294,1.2632,116900002.0
2005-05-23 04:29:00,1.26372,1.26377,1.26348,1.26348,136899998.0
2005-05-23 04:30:00,1.26315,1.26325,1.26315,1.26325,57900002.0
2005-05-23 04:31:00,1.26316,1.26316,1.26299,1.26309,136299997.0
2005-05-23 04:32:00,1.26354,1.26366,1.26354,1.26355,20300000.0
2005-05-23 04:33:00,1.26305,1.2631,1.263,1.26305,123000001.0
2005-05-23 04:34:00,1.26308,1.26309,1.26298,1.263,76899998.0
2005-05-23 04:35:00,1.26302,1.26307,1.26302,1.26302,27700000.0
2005-05-23 04:36:00,1.26298,1.26312,1.26298,1.26312,82400002.0
2005-05-23 04:37:00,1.26305,1.26305,1.26297,1.26297,49799998.0
2005-05-23 04:38:00,1.26292,1.26307,1.26292,1.26307,148800000.0
2005-05-23 04:39:00,1.26349,1.26364,1.26349,1.2636,85499999.0
2005-05-23 04:40:00,1.2631,1.26314,1.26299,1.26299,64400001.0
2005-05-23 04:41:00,1.26358,1.26362,1.26351,1.2636,61499999.0
2005-05-23 04:42:00,1.26313,1.26313,1.26307,1.26307,28700001.0
2005-05-23 04:43:00,1.26303,1.26319,1.26303,1.26303,90600002.0
2005-05-23 04:44:00,1.26307,1.26313,1.26307,1.26313,37600001.0
2005-05-23 04:45:00,1.26315,1.26315,1.26315,1.26315,7200000.0
2005-05-23 04:46:00,1.2637,1.26377,1.26356,1.26356,81099998.0
2005-05-23 04:47:00,1.26316,1.26323,1.263,1.263,128500001.0
2005-05-23 04:48:00,1.26373,1.26373,1.26356,1.26368,86000001.0
2005-05-23 04:49:00,1.26309,1.26309,1.26298,1.26298,96799998.0
2005-05-23 04:50:00,1.26301,1.26322,1.26301,1.26314,11200000.0
2005-05-23 04:51:00,1.26322,1.26322,1.26302,1.26302,102999998.0
2005-05-23 04:52:00,1.26305,1.2632,1.26301,1.26311,151500000.0
2005-05-23 04:53:00,1.26309,1.26326,1.26303,1.26305,54200000.0
2005-05-23 04:54:00,1.26302,1.26308,1.26302,1.26308,87200000.0
2005-05-23 04:55:00,1.26307,1.26321,1.26307,1.26307,86099998.0
2005-05-23 04:56:00,1.26302,1.26318,1.26302,1.26312,110799999.0
2005-05-23 04:57:00,1.26387,1.26387,1.26373,1.26379,113500001.0
2005-05-23 04:58:00,1.26317,1.26323,1.26317,1.26323,55600003.0
2005-05-23 04:59:00,1.26378,1.26391,1.2637,1.26391,82399998.0
2005-05-23 05:00:00,1.2633,1.2633,1.2632,1.2632,49500000.0
2005-05-23 05:01:00,1.2633,1.2633,1.26325,1.2633,62399998.0
2005-05-23 05:02:00,1.26378,1.26379,1.26361,1.26361,96000001.0
2005-05-23 05:03:00,1.26332,1.26335,1.26332,1.26335,51000000.0
2005-05-23 05:04:00,1.26327,1.26338,1.26327,1.26329,168000003.0
2005-05-23 05:05:00,1.2639,1.2639,1.26371,1.2638,180100002.0
2005-05-23 05:06:00,1.26328,1.26336,1.26323,1.26323,125600000.0
2005-05-23 05:07:00,1.26383,1.26383,1.26354,1.26374,111900000.0
2005-05-23 05:08:00,1.26317,1.26324,1.26317,1.26324,22399999.0
2005-05-23 05:09:00,1.26372,1.26385,1.26372,1.26374,112800000.0
2005-05-23 05:10:00,1.26325,1.2633,1.26323,1.26328,169399997.0
2005-05-23 05:11:00,1.26325,1.26335,1.26323,1.26333,110200000.0
2005-05-23 05:12:00,1.26386,1.26387,1.26377,1.26387,155299999.0
2005-05-23 05:13:00,1.26332,1.26343,1.26332,1.26338,97899999.0
2005-05-23 05:14:00,1.26342,1.26342,1.26335,1.2634,54400000.0
2005-05-23 05:15:00,1.26335,1.2634,1.26333,1.26333,54700001.0
2005-05-23 05:16:00,1.26345,1.26348,1.26335,1.26335,163400003.0
2005-05-23 05:17:00,1.26374,1.2638,1.2636,1.2636,62200000.0
2005-05-23 05:18:00,1.26338,1.26345,1.26338,1.2634,123800001.0
2005-05-23 05:19:00,1.26373,1.26375,1.26369,1.26375,57600001.0
2005-05-23 05:20:00,1.26344,1.26344,1.26321,1.26324,52700000.0
2005-05-23 05:21:00,1.26325,1.26335,1.26325,1.26332,38500001.0
2005-05-23 05:22:00,1.2633,1.2633,1.26325,1.2633,48300000.0
2005-05-23 05:23:00,1.26328,1.26335,1.26325,1.26328,55300001.0
2005-05-23 05:24:00,1.26397,1.26397,1.2638,1.26381,137699998.0
2005-05-23 05:25:00,1.2633,1.2633,1.2633,1.2633,20700001.0
2005-05-23 05:26:00,1.26382,1.26389,1.26369,1.2637,127099998.0
2005-05-23 05:27:00,1.26325,1.2633,1.26325,1.2633,81400002.0
2005-05-23 05:28:00,1.26369,1.26373,1.26356,1.26356,101500000.0
2005-05-23 05:29:00,1.2633,1.2633,1.26325,1.26327,105300001.0
2005-05-23 05:30:00,1.26322,1.2633,1.26322,1.26325,97300002.0
2005-05-23 05:31:00,1.2633,1.26335,1.26322,1.2633,107500000.0
2005-05-23 05:32:00,1.26329,1.26329,1.26305,1.26319,111500001.0
2005-05-23 05:33:00,1.26308,1.26308,1.26302,1.26302,45499998.0
2005-05-23 05:34:00,1.26287,1.26296,1.26285,1.26285,25700000.0
2005-05-23 05:35:00,1.26294,1.26294,1.26294,1.26294,5500000.0
2005-05-23 05:36:00,1.26297,1.2632,1.26295,1.2632,83499997.0
2005-05-23 05:37:00,1.26316,1.2633,1.26312,1.26312,78599999.0
2005-05-23 05:38:00,1.26315,1.26334,1.26311,1.26311,102299999.0
2005-05-23 05:39:00,1.26323,1.26337,1.26323,1.26337,111900000.0
2005-05-23 05:40:00,1.26328,1.26335,1.26325,1.2633,31200000.0
2005-05-23 05:41:00,1.26333,1.26335,1.2633,1.26335,77200000.0
2005-05-23 05:42:00,1.26386,1.26386,1.26367,1.26368,18900000.0
2005-05-23 05:43:00,1.26322,1.26338,1.26322,1.26338,23900000.0
2005-05-23 05:44:00,1.26382,1.26389,1.26374,1.26377,108699999.0
2005-05-23 05:45:00,1.2632,1.26335,1.2632,1.26325,159500003.0
2005-05-23 05:46:00,1.26374,1.26374,1.26363,1.26363,50200000.0
2005-05-23 05:47:00,1.2633,1.26333,1.26323,1.2633,140399998.0
2005-05-23 05:48:00,1.26367,1.26368,1.26367,1.26368,48700000.0
2005-05-23 05:49:00,1.26322,1.26322,1.2631,1.2631,24100000.0
2005-05-23 05:50:00,1.26297,1.26311,1.26297,1.26302,93699998.0
2005-05-23 05:51:00,1.26293,1.2631,1.26293,1.26303,66700000.0
2005-05-23 05:52:00,1.26315,1.26315,1.26302,1.26302,137200000.0
2005-05-23 05:53:00,1.26308,1.26315,1.263,1.26315,85000000.0
2005-05-23 05:54:00,1.26312,1.2632,1.26303,1.26303,96200001.0
2005-05-23 05:55:00,1.26304,1.26312,1.26304,1.26312,77700001.0
2005-05-23 05:56:00,1.26313,1.26319,1.26313,1.26313,108100001.0
2005-05-23 05:57:00,1.26306,1.26317,1.26306,1.26317,88200002.0
2005-05-23 05:58:00,1.26372,1.26379,1.26353,1.26353,140300001.0
2005-05-23 05:59:00,1.26311,1.26311,1.26309,1.26309,6600000.0
2005-05-23 06:00:00,1.2631,1.26316,1.2631,1.26316,59900001.0
2005-05-23 06:01:00,1.2632,1.26325,1.2631,1.2632,24699999.0
2005-05-23 06:02:00,1.26307,1.26316,1.26297,1.26303,65500000.0
2005-05-23 06:03:00,1.26305,1.26313,1.26305,1.2631,68200000.0
2005-05-23 06:04:00,1.26305,1.26305,1.26295,1.26295,78000000.0
2005-05-23 06:05:00,1.26308,1.26308,1.26297,1.26298,45299999.0
2005-05-23 06:06:00,1.26303,1.26307,1.263,1.26304,46499999.0
2005-05-23 06:07:00,1.26361,1.26365,1.26353,1.26353,80299999.0
2005-05-23 06:08:00,1.2631,1.26315,1.26308,1.26312,62600001.0
2005-05-23 06:09:00,1.26348,1.26363,1.26348,1.26358,106299999.0
2005-05-23 06:10:00,1.26314,1.26314,1.26289,1.26295,98300000.0
2005-05-23 06:11:00,1.26287,1.26299,1.26287,1.26296,57100000.0
2005-05-23 06:12:00,1.26295,1.263,1.2629,1.2629,129900000.0
2005-05-23 06:13:00,1.2629,1.26292,1.26282,1.26292,160700000.0
2005-05-23 06:14:00,1.26292,1.26292,1.26273,1.26286,85300001.0
2005-05-23 06:15:00,1.26289,1.26293,1.26277,1.26287,41400000.0
2005-05-23 06:16:00,1.26278,1.2629,1.26269,1.2629,93700000.0
2005-05-23 06:17:00,1.26287,1.26291,1.26278,1.26282,92700002.0
2005-05-23 06:18:00,1.26282,1.26288,1.26271,1.26288,89600001.0
2005-05-23 06:19:00,1.26295,1.26295,1.26287,1.2629,114400001.0
2005-05-23 06:20:00,1.26282,1.26295,1.26279,1.26295,166799999.0
2005-05-23 06:21:00,1.26279,1.26286,1.26266,1.26286,106500002.0
2005-05-23 06:22:00,1.26293,1.26293,1.26287,1.26293,87299999.0
2005-05-23 06:23:00,1.26283,1.26298,1.26279,1.26294,99300001.0
2005-05-23 06:24:00,1.26348,1.26364,1.2634,1.26364,82000001.0
2005-05-23 06:25:00,1.26288,1.26288,1.26278,1.26278,55100001.0
2005-05-23 06:26:00,1.26308,1.26308,1.26289,1.26293,113099997.0
2005-05-23 06:27:00,1.26302,1.26302,1.26282,1.26287,64600001.0
2005-05-23 06:28:00,1.26281,1.26286,1.2627,1.2627,25500000.0
2005-05-23 06:29:00,1.26281,1.26307,1.26281,1.26289,126099999.0
2005-05-23 06:30:00,1.26292,1.26294,1.26285,1.26291,67999999.0
2005-05-23 06:31:00,1.26292,1.26302,1.2629,1.26294,142200002.0
2005-05-23 06:32:00,1.2636,1.2636,1.26338,1.26353,103800003.0
2005-05-23 06:33:00,1.263,1.263,1.2629,1.2629,83100004.0
2005-05-23 06:34:00,1.26296,1.26297,1.26292,1.26297,46900000.0
2005-05-23 06:35:00,1.26352,1.26358,1.26341,1.26346,158199999.0
2005-05-23 06:36:00,1.26293,1.26293,1.26293,1.26293,32000000.0
2005-05-23 06:37:00,1.263,1.26302,1.26295,1.263,122099998.0
2005-05-23 06:38:00,1.26308,1.26308,1.263,1.263,57599998.0
2005-05-23 06:39:00,1.26297,1.263,1.26295,1.263,37200000.0
2005-05-23 06:40:00,1.26353,1.26353,1.26328,1.26341,95000000.0
2005-05-23 06:41:00,1.263,1.26302,1.26293,1.263,95499999.0
2005-05-23 06:42:00,1.263,1.26305,1.26293,1.263,155400001.0
2005-05-23 06:43:00,1.26295,1.263,1.26295,1.263,87700000.0
2005-05-23 06:44:00,1.26292,1.26302,1.26292,1.26295,12100000.0
2005-05-23 06:45:00,1.263,1.26305,1.26295,1.26295,48800001.0
2005-05-23 06:46:00,1.26287,1.26289,1.26272,1.26275,47900001.0
2005-05-23 06:47:00,1.26275,1.26285,1.26275,1.2628,173999999.0
2005-05-23 06:48:00,1.2628,1.26283,1.26275,1.26283,82900000.0
2005-05-23 06:49:00,1.26272,1.26272,1.26263,1.26263,23099999.0
2005-05-23 06:50:00,1.26262,1.26277,1.2626,1.26277,43600001.0
2005-05-23 06:51:00,1.26272,1.2628,1.26235,1.2628,69800000.0
2005-05-23 06:52:00,1.2628,1.26288,1.26266,1.26284,124800002.0
2005-05-23 06:53:00,1.26328,1.26343,1.26328,1.26342,82100000.0
2005-05-23 06:54:00,1.2629,1.2629,1.2629,1.2629,57500001.0
2005-05-23 06:55:00,1.26348,1.26348,1.2633,1.26341,76900000.0
2005-05-23 06:56:00,1.26288,1.26295,1.26288,1.26292,119599999.0
2005-05-23 06:57:00,1.26292,1.26293,1.26283,1.26288,115199998.0
2005-05-23 06:58:00,1.26327,1.26342,1.26311,1.26333,131800000.0
2005-05-23 06:59:00,1.2628,1.26299,1.2628,1.26298,157500000.0
2005-05-23 07:00:00,1.26295,1.263,1.26295,1.26295,123800000.0
2005-05-23 07:01:00,1.26305,1.26305,1.26295,1.26295,132000000.0
2005-05-23 07:02:00,1.26337,1.26346,1.26329,1.26345,43900000.0
2005-05-23 07:03:00,1.26305,1.26305,1.26295,1.263,120400002.0
2005-05-23 07:04:00,1.26294,1.26318,1.26292,1.26313,141900000.0
2005-05-23 07:05:00,1.26295,1.26298,1.26295,1.26298,8800000.0
2005-05-23 07:06:00,1.263,1.26306,1.26294,1.26294,77900000.0
2005-05-23 07:07:00,1.26295,1.26305,1.26295,1.26302,86200001.0
2005-05-23 07:08:00,1.26338,1.26346,1.26332,1.26339,92400000.0
2005-05-23 07:09:00,1.26295,1.26305,1.26295,1.263,109999999.0
2005-05-23 07:10:00,1.2634,1.26348,1.2633,1.26343,144299998.0
2005-05-23 07:11:00,1.263,1.263,1.263,1.263,37400002.0
2005-05-23 07:12:00,1.26347,1.26353,1.26339,1.26339,72500001.0
2005-05-23 07:13:00,1.26307,1.26307,1.26291,1.26292,53400000.0
2005-05-23 07:14:00,1.26283,1.26304,1.26283,1.26288,167500000.0
2005-05-23 07:15:00,1.26287,1.26293,1.26285,1.26288,84100002.0
2005-05-23 07:16:00,1.26292,1.26307,1.26285,1.26296,55900000.0
2005-05-23 07:17:00,1.263,1.263,1.26298,1.26298,20100000.0
2005-05-23 07:18:00,1.26288,1.26306,1.26288,1.26306,83700000.0
2005-05-23 07:19:00,1.26298,1.26298,1.26297,1.26297,74800002.0
2005-05-23 07:20:00,1.26289,1.26306,1.26289,1.26292,75800000.0
2005-05-23 07:21:00,1.2629,1.26314,1.2629,1.26303,69200000.0
2005-05-23 07:22:00,1.26312,1.26315,1.26301,1.26304,47300000.0
2005-05-23 07:23:00,1.26304,1.2631,1.26304,1.26304,58899999.0
2005-05-23 07:24:00,1.26306,1.26306,1.26301,1.26301,13000000.0
2005-05-23 07:25:00,1.26312,1.2632,1.26312,1.26313,95600002.0
2005-05-23 07:26:00,1.26363,1.26363,1.2635,1.26355,72600001.0
2005-05-23 07:27:00,1.2632,1.2632,1.26317,1.26317,49399999.0
2005-05-23 07:28:00,1.26315,1.26328,1.26315,1.2632,217200001.0
2005-05-23 07:29:00,1.26359,1.26362,1.26352,1.26352,106800001.0
2005-05-23 07:30:00,1.26304,1.26304,1.26296,1.26296,21500001.0
2005-05-23 07:31:00,1.26307,1.26307,1.26288,1.263,80200000.0
2005-05-23 07:32:00,1.26305,1.26305,1.263,1.263,1600000.0
2005-05-23 07:33:00,1.263,1.26302,1.26295,1.263,71500000.0
2005-05-23 07:34:00,1.26345,1.26357,1.26342,1.26357,70500000.0
2005-05-23 07:35:00,1.26295,1.26305,1.26295,1.263,29500001.0
2005-05-23 07:36:00,1.263,1.26305,1.26292,1.26297,29300000.0
2005-05-23 07:37:00,1.2629,1.2629,1.26285,1.26285,63600000.0
2005-05-23 07:38:00,1.26339,1.26348,1.2632,1.26329,178300001.0
2005-05-23 07:39:00,1.26285,1.2629,1.26285,1.26287,44900000.0
2005-05-23 07:40:00,1.26337,1.26346,1.2633,1.26339,124700000.0
2005-05-23 07:41:00,1.26292,1.26292,1.26281,1.26283,131899999.0
2005-05-23 07:42:00,1.26288,1.26302,1.26288,1.26302,53899999.0
2005-05-23 07:43:00,1.263,1.26311,1.26287,1.26287,87500000.0
2005-05-23 07:44:00,1.26349,1.26361,1.26335,1.26361,128199999.0
2005-05-23 07:45:00,1.26283,1.2631,1.26283,1.2631,78100001.0
2005-05-23 07:46:00,1.26308,1.2631,1.26308,1.2631,6400000.0
2005-05-23 07:47:00,1.2631,1.2631,1.26305,1.26305,27900000.0
2005-05-23 07:48:00,1.26354,1.26355,1.26336,1.26355,73600000.0
2005-05-23 07:49:00,1.26305,1.26318,1.26299,1.26318,99600002.0
2005-05-23 07:50:00,1.26311,1.26311,1.26307,1.26307,37699998.0
2005-05-23 07:51:00,1.26294,1.26314,1.26294,1.26311,179100002.0
2005-05-23 07:52:00,1.26362,1.26365,1.26344,1.26355,101300000.0
2005-05-23 07:53:00,1.26313,1.26313,1.26298,1.26299,44800000.0
2005-05-23 07:54:00,1.26298,1.26308,1.26296,1.26296,112100001.0
2005-05-23 07:55:00,1.26355,1.26362,1.26343,1.26354,89900000.0
2005-05-23 07:56:00,1.26307,1.26307,1.26307,1.26307,800000.0
2005-05-23 07:57:00,1.26347,1.26353,1.26345,1.26353,64800000.0
2005-05-23 07:58:00,1.263,1.263,1.26293,1.263,33500000.0
2005-05-23 07:59:00,1.26295,1.26302,1.26295,1.263,93300000.0
2005-05-23 08:00:00,1.26358,1.2637,1.26348,1.26362,76600000.0
2005-05-23 08:01:00,1.26295,1.26305,1.26295,1.26305,10600000.0
2005-05-23 08:02:00,1.26337,1.26364,1.26337,1.26364,73300000.0
2005-05-23 08:03:00,1.26295,1.26299,1.26286,1.26287,91400001.0
2005-05-23 08:04:00,1.26347,1.26348,1.26333,1.2634,20800000.0
2005-05-23 08:05:00,1.2629,1.26293,1.26285,1.2629,99700000.0
2005-05-23 08:06:00,1.26295,1.26295,1.2629,1.26295,100799998.0
2005-05-23 08:07:00,1.26289,1.26289,1.26282,1.26289,108099999.0
2005-05-23 08:08:00,1.26287,1.26291,1.26282,1.26291,79999999.0
2005-05-23 08:09:00,1.26292,1.26292,1.26271,1.26271,93700000.0
2005-05-23 08:10:00,1.2628,1.2628,1.26267,1.26278,101400002.0
2005-05-23 08:11:00,1.26275,1.26277,1.26269,1.26277,127600000.0
2005-05-23 08:12:00,1.26272,1.2628,1.26269,1.26272,74900002.0
2005-05-23 08:13:00,1.26255,1.26255,1.2623,1.26234,52000000.0
2005-05-23 08:14:00,1.26245,1.26255,1.26245,1.2625,28000000.0
2005-05-23 08:15:00,1.26248,1.26248,1.26235,1.26235,121200000.0
2005-05-23 08:16:00,1.26245,1.26258,1.26244,1.26245,80699999.0
2005-05-23 08:17:00,1.26253,1.26256,1.26241,1.26241,89800000.0
2005-05-23 08:18:00,1.26293,1.26296,1.2628,1.26296,122800000.0
2005-05-23 08:19:00,1.26247,1.26252,1.2624,1.2624,54000001.0
2005-05-23 08:20:00,1.26241,1.26248,1.26241,1.26248,91799999.0
2005-05-23 08:21:00,1.26253,1.26271,1.26244,1.26271,112500001.0
2005-05-23 08:22:00,1.26279,1.26298,1.26279,1.26293,65499999.0
2005-05-23 08:23:00,1.26292,1.26315,1.26289,1.26315,112300001.0
2005-05-23 08:24:00,1.26317,1.26317,1.26312,1.26312,58300000.0
2005-05-23 08:25:00,1.2631,1.2631,1.26303,1.2631,29900000.0
2005-05-23 08:26:00,1.26312,1.26322,1.26312,1.26317,47100001.0
2005-05-23 08:27:00,1.26304,1.26326,1.26304,1.26323,69100000.0
2005-05-23 08:28:00,1.26324,1.26336,1.26324,1.26325,65600001.0
2005-05-23 08:29:00,1.26334,1.26337,1.26329,1.26329,24900000.0
2005-05-23 08:30:00,1.26366,1.26382,1.26366,1.26372,145900000.0
2005-05-23 08:31:00,1.26343,1.26343,1.26335,1.2634,119800000.0
2005-05-23 08:32:00,1.26345,1.26345,1.26333,1.2634,152899998.0
2005-05-23 08:33:00,1.26337,1.2637,1.26337,1.2637,150800002.0
2005-05-23 08:34:00,1.26378,1.26392,1.26378,1.2638,55500000.0
2005-05-23 08:35:00,1.26388,1.26388,1.26375,1.26383,95300000.0
2005-05-23 08:36:00,1.26403,1.26422,1.26389,1.26398,180300003.0
2005-05-23 08:37:00,1.26396,1.26396,1.26394,1.26394,1400000.0
2005-05-23 08:38:00,1.26392,1.26396,1.26381,1.26381,88700002.0
2005-05-23 08:39:00,1.26375,1.26394,1.26375,1.26389,62600000.0
2005-05-23 08:40:00,1.26387,1.2639,1.26387,1.2639,34699999.0
2005-05-23 08:41:00,1.2639,1.26395,1.2638,1.2638,71600000.0
2005-05-23 08:42:00,1.26385,1.2639,1.26385,1.2639,110399999.0
2005-05-23 08:43:00,1.26395,1.26395,1.26383,1.26385,33700001.0
2005-05-23 08:44:00,1.26395,1.26395,1.26395,1.26395,6400000.0
2005-05-23 08:45:00,1.26399,1.26419,1.26399,1.26418,99500003.0
2005-05-23 08:46:00,1.26422,1.26428,1.26422,1.26422,38000001.0
2005-05-23 08:47:00,1.26422,1.26423,1.26408,1.26422,92800000.0
2005-05-23 08:48:00,1.26469,1.26474,1.26462,1.2647,130100001.0
2005-05-23 08:49:00,1.26417,1.2643,1.2641,1.2641,39900000.0
2005-05-23 08:50:00,1.26393,1.26405,1.26392,1.26405,56500000.0
2005-05-23 08:51:00,1.264,1.264,1.264,1.264,800000.0
2005-05-23 08:52:00,1.26402,1.26405,1.26396,1.264,126700001.0
2005-05-23 08:53:00,1.26404,1.26414,1.26397,1.26404,152900004.0
2005-05-23 08:54:00,1.26405,1.26415,1.26405,1.26415,54500000.0
2005-05-23 08:55:00,1.26458,1.26458,1.26441,1.26448,70700001.0
2005-05-23 08:56:00,1.26409,1.2641,1.26405,1.26407,111000001.0
2005-05-23 08:57:00,1.264,1.26405,1.26392,1.26392,147299999.0
2005-05-23 08:58:00,1.26403,1.26426,1.26401,1.26426,98399998.0
2005-05-23 08:59:00,1.26475,1.26483,1.26475,1.26482,106400001.0
2005-05-23 09:00:00,1.26421,1.26421,1.26397,1.26397,57099999.0
2005-05-23 09:01:00,1.26397,1.26399,1.26387,1.26393,97800001.0
2005-05-23 09:02:00,1.264,1.26405,1.26392,1.26392,13700000.0
2005-05-23 09:03:00,1.264,1.26405,1.26395,1.264,89800000.0
2005-05-23 09:04:00,1.26402,1.26406,1.26397,1.26404,73999999.0
2005-05-23 09:05:00,1.264,1.264,1.26395,1.26395,12000000.0
2005-05-23 09:06:00,1.26392,1.26402,1.26392,1.26397,116399998.0
2005-05-23 09:07:00,1.264,1.264,1.264,1.264,800000.0
2005-05-23 09:08:00,1.26398,1.26403,1.26393,1.26397,168199997.0
2005-05-23 09:09:00,1.26394,1.26398,1.26394,1.26398,28800000.0
2005-05-23 09:10:00,1.26392,1.26396,1.26392,1.26396,26100000.0
2005-05-23 09:11:00,1.264,1.26403,1.26392,1.264,105899996.0
2005-05-23 09:12:00,1.26399,1.26399,1.26399,1.26399,28099999.0
2005-05-23 09:13:00,1.26424,1.26442,1.26424,1.26426,94400001.0
2005-05-23 09:14:00,1.26399,1.26399,1.26396,1.26396,45600000.0
2005-05-23 09:15:00,1.26397,1.26397,1.26387,1.26387,77500000.0
2005-05-23 09:16:00,1.2639,1.2639,1.26387,1.26387,28500000.0
2005-05-23 09:17:00,1.2639,1.264,1.26388,1.26388,66999999.0
2005-05-23 09:18:00,1.26389,1.26389,1.26388,1.26388,33200000.0
2005-05-23 09:19:00,1.26423,1.2644,1.2642,1.26425,109499997.0
2005-05-23 09:20:00,1.2639,1.2639,1.2638,1.2639,66200001.0
2005-05-23 09:21:00,1.26384,1.26384,1.26371,1.26371,16900000.0
2005-05-23 09:22:00,1.26372,1.2639,1.26372,1.26378,149700000.0
2005-05-23 09:23:00,1.26371,1.26374,1.26371,1.26374,23900001.0
2005-05-23 09:24:00,1.26375,1.26375,1.26365,1.26365,153100001.0
2005-05-23 09:25:00,1.2637,1.26375,1.26365,1.2637,111300001.0
2005-05-23 09:26:00,1.26372,1.26377,1.26368,1.26368,71900001.0
2005-05-23 09:27:00,1.26407,1.26417,1.26401,1.26417,78699999.0
2005-05-23 09:28:00,1.2637,1.26377,1.26367,1.26367,117400002.0
2005-05-23 09:29:00,1.26368,1.26375,1.26368,1.26375,48600001.0
2005-05-23 09:30:00,1.26366,1.26366,1.26362,1.26362,19700000.0
2005-05-23 09:31:00,1.26353,1.2636,1.26345,1.26345,84000000.0
2005-05-23 09:32:00,1.26334,1.26336,1.26332,1.26332,84100001.0
2005-05-23 09:33:00,1.26332,1.26337,1.26327,1.26327,110500001.0
2005-05-23 09:34:00,1.26331,1.26338,1.2633,1.26338,51500000.0
2005-05-23 09:35:00,1.2633,1.26335,1.2633,1.26335,27500000.0
2005-05-23 09:36:00,1.2638,1.26392,1.26372,1.26388,206499998.0
2005-05-23 09:37:00,1.2633,1.26335,1.26325,1.26325,51600000.0
2005-05-23 09:38:00,1.26325,1.26325,1.26295,1.26295,54000000.0
2005-05-23 09:39:00,1.263,1.26321,1.26299,1.26299,115100001.0
2005-05-23 09:40:00,1.26287,1.26294,1.26257,1.26283,93800000.0
2005-05-23 09:41:00,1.26279,1.26279,1.2625,1.2625,79899999.0
2005-05-23 09:42:00,1.2625,1.26269,1.2625,1.26255,78499999.0
2005-05-23 09:43:00,1.26253,1.2626,1.26244,1.26244,111900001.0
2005-05-23 09:44:00,1.26257,1.26262,1.26253,1.26257,94700001.0
2005-05-23 09:45:00,1.26267,1.26271,1.26245,1.26245,82700002.0
2005-05-23 09:46:00,1.26242,1.26258,1.26228,1.26228,28600000.0
2005-05-23 09:47:00,1.26232,1.26246,1.26232,1.26232,119700001.0
2005-05-23 09:48:00,1.26217,1.26217,1.26207,1.26207,47100000.0
2005-05-23 09:49:00,1.26214,1.26222,1.26189,1.2619,83199999.0
2005-05-23 09:50:00,1.26177,1.26178,1.26177,1.26178,19900001.0
2005-05-23 09:51:00,1.26162,1.26181,1.26162,1.26167,132200001.0
2005-05-23 09:52:00,1.26166,1.2618,1.2616,1.2616,126700002.0
2005-05-23 09:53:00,1.26179,1.26179,1.26167,1.26172,51900000.0
2005-05-23 09:54:00,1.26173,1.26177,1.2617,1.26174,67400000.0
2005-05-23 09:55:00,1.2618,1.26192,1.26177,1.26192,98999999.0
2005-05-23 09:56:00,1.26186,1.26186,1.26174,1.26174,24000000.0
2005-05-23 09:57:00,1.2617,1.26175,1.26162,1.26165,75400000.0
2005-05-23 09:58:00,1.26167,1.26173,1.26155,1.26155,129200003.0
2005-05-23 09:59:00,1.2616,1.26183,1.2616,1.26176,47399999.0
2005-05-23 10:00:00,1.26168,1.26176,1.26161,1.26164,169699997.0
2005-05-23 10:01:00,1.2617,1.2617,1.26163,1.26169,118699998.0
2005-05-23 10:02:00,1.26171,1.26199,1.26163,1.26163,127389998.0
2005-05-23 10:03:00,1.26173,1.26202,1.26169,1.26193,106200002.0
2005-05-23 10:04:00,1.2619,1.26191,1.2618,1.26183,86100000.0
2005-05-23 10:05:00,1.26178,1.26193,1.26172,1.26174,62400000.0
2005-05-23 10:06:00,1.26176,1.26204,1.26176,1.26195,94399999.0
2005-05-23 10:07:00,1.26192,1.26205,1.26192,1.26203,120900000.0
2005-05-23 10:08:00,1.26205,1.26221,1.26202,1.26206,153800000.0
2005-05-23 10:09:00,1.26203,1.26203,1.26175,1.26175,99700002.0
2005-05-23 10:10:00,1.26168,1.26177,1.26168,1.26171,36800000.0
2005-05-23 10:11:00,1.26175,1.26186,1.26172,1.26178,109300002.0
2005-05-23 10:12:00,1.2616,1.26167,1.26159,1.26166,95300000.0
2005-05-23 10:13:00,1.2617,1.26186,1.26158,1.26158,109100000.0
2005-05-23 10:14:00,1.26158,1.26194,1.26158,1.2619,83100001.0
2005-05-23 10:15:00,1.26195,1.26201,1.2617,1.2617,92699999.0
2005-05-23 10:16:00,1.26169,1.26184,1.26161,1.26161,90600000.0
2005-05-23 10:17:00,1.26169,1.26194,1.26169,1.26185,125900002.0
2005-05-23 10:18:00,1.26222,1.26224,1.26172,1.26172,174200000.0
2005-05-23 10:19:00,1.26185,1.26192,1.26185,1.26185,68400000.0
2005-05-23 10:20:00,1.26187,1.26195,1.2618,1.26195,107599999.0
2005-05-23 10:21:00,1.26181,1.26186,1.26158,1.26173,93000000.0
2005-05-23 10:22:00,1.26168,1.26183,1.26168,1.26175,162100005.0
2005-05-23 10:23:00,1.26175,1.26183,1.26173,1.26175,85000001.0
2005-05-23 10:24:00,1.26178,1.26186,1.26175,1.26182,163800002.0
2005-05-23 10:25:00,1.26182,1.26188,1.26179,1.26182,115599999.0
2005-05-23 10:26:00,1.26174,1.2618,1.26159,1.2618,99600003.0
2005-05-23 10:27:00,1.26167,1.26167,1.26155,1.26155,39000000.0
2005-05-23 10:28:00,1.26135,1.26163,1.26135,1.26147,67599998.0
2005-05-23 10:29:00,1.2615,1.26183,1.2615,1.26183,130500000.0
2005-05-23 10:30:00,1.2618,1.26203,1.26172,1.26192,125500001.0
2005-05-23 10:31:00,1.26225,1.26225,1.26211,1.26216,88000002.0
2005-05-23 10:32:00,1.2622,1.2622,1.26212,1.2622,66900001.0
2005-05-23 10:33:00,1.2622,1.2622,1.2622,1.2622,116300000.0
2005-05-23 10:34:00,1.26217,1.26223,1.26211,1.26213,40300000.0
2005-05-23 10:35:00,1.26232,1.26249,1.26212,1.26235,90700000.0
2005-05-23 10:36:00,1.2621,1.2621,1.26191,1.26192,162999999.0
2005-05-23 10:37:00,1.26205,1.26215,1.26205,1.26215,125900001.0
2005-05-23 10:38:00,1.2622,1.26226,1.26197,1.26197,167400000.0
2005-05-23 10:39:00,1.2623,1.26232,1.26222,1.26222,45500000.0
2005-05-23 10:40:00,1.26216,1.26226,1.26216,1.26222,72200001.0
2005-05-23 10:41:00,1.2622,1.26224,1.26205,1.26205,45900000.0
2005-05-23 10:42:00,1.26207,1.26227,1.26207,1.26227,37500001.0
2005-05-23 10:43:00,1.26262,1.26269,1.26235,1.26254,43800000.0
2005-05-23 10:44:00,1.26228,1.2623,1.26214,1.26214,124800001.0
2005-05-23 10:45:00,1.26219,1.26231,1.26218,1.26227,98300003.0
2005-05-23 10:46:00,1.26228,1.26238,1.26225,1.2623,58200001.0
2005-05-23 10:47:00,1.26227,1.26235,1.26216,1.26216,69000000.0
2005-05-23 10:48:00,1.26213,1.26231,1.26212,1.26212,53400000.0
2005-05-23 10:49:00,1.26217,1.26246,1.26217,1.26229,88099999.0
2005-05-23 10:50:00,1.26229,1.26232,1.26186,1.26203,66400000.0
2005-05-23 10:51:00,1.26205,1.26222,1.26204,1.26222,106000001.0
2005-05-23 10:52:00,1.2621,1.2621,1.26163,1.26163,79399999.0
2005-05-23 10:53:00,1.26181,1.26181,1.2617,1.2617,68800001.0
2005-05-23 10:54:00,1.26177,1.2619,1.26174,1.26174,84100003.0
2005-05-23 10:55:00,1.26163,1.26178,1.2615,1.2615,86999999.0
2005-05-23 10:56:00,1.26205,1.26205,1.26163,1.262,109499999.0
2005-05-23 10:57:00,1.26149,1.26179,1.26149,1.26163,111300002.0
2005-05-23 10:58:00,1.26179,1.26214,1.26179,1.262,81000000.0
2005-05-23 10:59:00,1.26172,1.26183,1.2617,1.26172,52400000.0
2005-05-23 11:00:00,1.26159,1.26164,1.26148,1.26164,103000000.0
2005-05-23 11:01:00,1.26166,1.26166,1.26143,1.2615,103500000.0
2005-05-23 11:02:00,1.26155,1.26166,1.26155,1.26155,100900001.0
2005-05-23 11:03:00,1.26151,1.26174,1.26149,1.26174,103600000.0
2005-05-23 11:04:00,1.2617,1.2617,1.26139,1.26142,33500000.0
2005-05-23 11:05:00,1.26143,1.2615,1.26137,1.26137,56100000.0
2005-05-23 11:06:00,1.26133,1.26155,1.26133,1.26155,102700002.0
2005-05-23 11:07:00,1.26164,1.26164,1.26158,1.26158,19100000.0
2005-05-23 11:08:00,1.2617,1.26173,1.26165,1.2617,84100002.0
2005-05-23 11:09:00,1.26164,1.26172,1.26163,1.26163,35100000.0
2005-05-23 11:10:00,1.26157,1.26167,1.26155,1.26158,100500002.0
2005-05-23 11:11:00,1.26155,1.26164,1.26148,1.26164,198600002.0
2005-05-23 11:12:00,1.26159,1.26169,1.2615,1.26153,210299999.0
2005-05-23 11:13:00,1.26166,1.26195,1.26156,1.26195,22600000.0
2005-05-23 11:14:00,1.26147,1.26157,1.26142,1.26142,86400000.0
2005-05-23 11:15:00,1.26144,1.26162,1.26144,1.26151,63200001.0
2005-05-23 11:16:00,1.26152,1.2616,1.26152,1.26159,87999999.0
2005-05-23 11:17:00,1.26153,1.26183,1.26151,1.26176,34300000.0
2005-05-23 11:18:00,1.26162,1.26162,1.26151,1.26151,35100000.0
2005-05-23 11:19:00,1.2615,1.2616,1.26146,1.26146,58700000.0
2005-05-23 11:20:00,1.26149,1.26151,1.26127,1.26127,207999999.0
2005-05-23 11:21:00,1.26132,1.26141,1.26127,1.26127,20400000.0
2005-05-23 11:22:00,1.26132,1.26136,1.26128,1.26128,64399999.0
2005-05-23 11:23:00,1.26125,1.26135,1.26125,1.26135,37700000.0
2005-05-23 11:24:00,1.26132,1.2615,1.26132,1.26143,45500001.0
2005-05-23 11:25:00,1.26162,1.26162,1.2614,1.26143,156700002.0
2005-05-23 11:26:00,1.26147,1.26147,1.2614,1.2614,96699998.0
2005-05-23 11:27:00,1.26132,1.26139,1.26129,1.26139,124500000.0
2005-05-23 11:28:00,1.26147,1.26164,1.26147,1.26159,89299999.0
2005-05-23 11:29:00,1.26153,1.2616,1.26145,1.26145,68199999.0
2005-05-23 11:30:00,1.26202,1.26203,1.26191,1.26198,101000002.0
2005-05-23 11:31:00,1.26152,1.26159,1.26146,1.2615,57700001.0
2005-05-23 11:32:00,1.26144,1.26177,1.26144,1.26161,168300002.0
2005-05-23 11:33:00,1.26155,1.26165,1.26155,1.26158,57500000.0
2005-05-23 11:34:00,1.26152,1.26168,1.26151,1.26158,236900001.0
2005-05-23 11:35:00,1.26159,1.26159,1.26145,1.26145,67100002.0
2005-05-23 11:36:00,1.26147,1.26171,1.26147,1.26156,86900000.0
2005-05-23 11:37:00,1.2616,1.26164,1.26151,1.26151,43800000.0
2005-05-23 11:38:00,1.26149,1.26158,1.26148,1.26156,65100000.0
2005-05-23 11:39:00,1.2616,1.26162,1.26149,1.26155,72400001.0
2005-05-23 11:40:00,1.26155,1.26163,1.26147,1.26152,247900003.0
2005-05-23 11:41:00,1.26158,1.26159,1.2615,1.26158,96300001.0
2005-05-23 11:42:00,1.2616,1.26164,1.26153,1.26153,119700000.0
2005-05-23 11:43:00,1.26158,1.26173,1.2615,1.26173,87600001.0
2005-05-23 11:44:00,1.26153,1.26171,1.26153,1.26153,94199999.0
2005-05-23 11:45:00,1.26157,1.26157,1.26153,1.26153,69300002.0
2005-05-23 11:46:00,1.2616,1.26169,1.26157,1.26166,123699998.0
2005-05-23 11:47:00,1.26173,1.26192,1.26161,1.26175,93000001.0
2005-05-23 11:48:00,1.26155,1.2616,1.26155,1.26155,42500000.0
2005-05-23 11:49:00,1.26162,1.26165,1.26155,1.26155,89299998.0
2005-05-23 11:50:00,1.26187,1.26199,1.26173,1.26183,29600000.0
2005-05-23 11:51:00,1.2616,1.26165,1.26153,1.26153,97700000.0
2005-05-23 11:52:00,1.26158,1.26161,1.26148,1.26149,95599999.0
2005-05-23 11:53:00,1.26147,1.26154,1.26144,1.26144,107100000.0
2005-05-23 11:54:00,1.26158,1.26159,1.26149,1.26151,67500001.0
2005-05-23 11:55:00,1.26156,1.26156,1.26143,1.26143,56200000.0
2005-05-23 11:56:00,1.26142,1.26144,1.26112,1.26112,39900001.0
2005-05-23 11:57:00,1.26092,1.26108,1.26084,1.26088,86499999.0
2005-05-23 11:58:00,1.26083,1.26086,1.26077,1.26082,60199999.0
2005-05-23 11:59:00,1.26088,1.26088,1.26081,1.26082,101200000.0
2005-05-23 12:00:00,1.2609,1.2609,1.26074,1.26078,107890002.0
2005-05-23 12:01:00,1.26082,1.26083,1.26078,1.26078,97300001.0
2005-05-23 12:02:00,1.26108,1.26117,1.26076,1.26082,210399998.0
2005-05-23 12:03:00,1.26077,1.2608,1.26073,1.26073,148400002.0
2005-05-23 12:04:00,1.26077,1.2613,1.26071,1.2613,124999998.0
2005-05-23 12:05:00,1.2608,1.26085,1.26075,1.26075,38700000.0
2005-05-23 12:06:00,1.26085,1.26085,1.26075,1.26075,81600000.0
2005-05-23 12:07:00,1.2608,1.2608,1.26075,1.26075,58000002.0
2005-05-23 12:08:00,1.26126,1.26129,1.2609,1.26106,152700002.0
2005-05-23 12:09:00,1.26083,1.2609,1.26083,1.26083,90700002.0
2005-05-23 12:10:00,1.26125,1.26129,1.26097,1.26116,113700000.0
2005-05-23 12:11:00,1.26079,1.26097,1.26079,1.26091,136000000.0
2005-05-23 12:12:00,1.26088,1.26109,1.26086,1.26086,161900001.0
2005-05-23 12:13:00,1.26074,1.261,1.26074,1.26082,108799999.0
2005-05-23 12:14:00,1.2609,1.26112,1.2609,1.26095,77600001.0
2005-05-23 12:15:00,1.26091,1.26115,1.26091,1.26101,53600000.0
2005-05-23 12:16:00,1.26111,1.26116,1.26092,1.26099,150300004.0
2005-05-23 12:17:00,1.26108,1.26112,1.261,1.261,108099997.0
2005-05-23 12:18:00,1.26101,1.26105,1.26077,1.26077,159000000.0
2005-05-23 12:19:00,1.26137,1.26142,1.26114,1.26122,113900000.0
2005-05-23 12:20:00,1.26087,1.26104,1.26087,1.26102,122799998.0
2005-05-23 12:21:00,1.26105,1.26113,1.26101,1.26102,182499998.0
2005-05-23 12:22:00,1.26102,1.26103,1.26095,1.26103,117999997.0
2005-05-23 12:23:00,1.26108,1.26109,1.26103,1.26109,113800003.0
2005-05-23 12:24:00,1.26105,1.26123,1.26099,1.26104,47900000.0
2005-05-23 12:25:00,1.26087,1.26087,1.26052,1.26061,122799998.0
2005-05-23 12:26:00,1.26064,1.26068,1.26054,1.26054,59100000.0
2005-05-23 12:27:00,1.26047,1.2605,1.26038,1.26048,108699998.0
2005-05-23 12:28:00,1.26041,1.26062,1.26041,1.2605,116100000.0
2005-05-23 12:29:00,1.26049,1.26063,1.26049,1.26049,77800000.0
2005-05-23 12:30:00,1.26062,1.26079,1.26062,1.26066,65100000.0
2005-05-23 12:31:00,1.2608,1.2614,1.2608,1.26108,190399999.0
2005-05-23 12:32:00,1.2608,1.26081,1.26055,1.26055,77300002.0
2005-05-23 12:33:00,1.2609,1.26118,1.26076,1.26082,224999998.0
2005-05-23 12:34:00,1.26059,1.26075,1.26059,1.2607,74300002.0
2005-05-23 12:35:00,1.26085,1.26085,1.26075,1.26075,7200000.0
2005-05-23 12:36:00,1.26113,1.26124,1.2609,1.26121,83900002.0
2005-05-23 12:37:00,1.2608,1.26085,1.26075,1.2608,147099999.0
2005-05-23 12:38:00,1.26084,1.26085,1.26062,1.26074,97600002.0
2005-05-23 12:39:00,1.2608,1.26086,1.26076,1.2608,94200001.0
2005-05-23 12:40:00,1.26087,1.26089,1.2608,1.26085,140000002.0
2005-05-23 12:41:00,1.2608,1.2608,1.26077,1.2608,106999999.0
2005-05-23 12:42:00,1.2608,1.26085,1.26075,1.2608,82800000.0
2005-05-23 12:43:00,1.26075,1.2608,1.26075,1.2608,35900000.0
2005-05-23 12:44:00,1.26077,1.26085,1.26075,1.2608,169399999.0
2005-05-23 12:45:00,1.26094,1.261,1.26083,1.26091,88599999.0
2005-05-23 12:46:00,1.26097,1.26112,1.26089,1.26097,170300003.0
2005-05-23 12:47:00,1.26099,1.26099,1.26094,1.26096,49800000.0
2005-05-23 12:48:00,1.26101,1.26105,1.26094,1.26102,68299999.0
2005-05-23 12:49:00,1.26102,1.26119,1.26099,1.26104,97499999.0
2005-05-23 12:50:00,1.26094,1.26102,1.26092,1.26097,48600000.0
2005-05-23 12:51:00,1.26089,1.26106,1.26085,1.26106,50799999.0
2005-05-23 12:52:00,1.26116,1.26145,1.26112,1.26118,153699999.0
2005-05-23 12:53:00,1.2611,1.26112,1.2611,1.26112,47300000.0
2005-05-23 12:54:00,1.26117,1.26117,1.26095,1.26095,69500000.0
2005-05-23 12:55:00,1.26084,1.26087,1.26076,1.26076,85200000.0
2005-05-23 12:56:00,1.26082,1.2609,1.26081,1.26088,65499999.0
2005-05-23 12:57:00,1.26088,1.26088,1.2608,1.26084,43200000.0
2005-05-23 12:58:00,1.26079,1.2609,1.26079,1.2609,153300002.0
2005-05-23 12:59:00,1.26106,1.2613,1.26106,1.2613,125400000.0
2005-05-23 13:00:00,1.26118,1.26122,1.26105,1.26105,82500000.0
2005-05-23 13:01:00,1.26123,1.26126,1.26109,1.26126,64300000.0
2005-05-23 13:02:00,1.26161,1.26168,1.26123,1.26168,108399997.0
2005-05-23 13:03:00,1.26127,1.26132,1.26117,1.26117,68100000.0
2005-05-23 13:04:00,1.26117,1.26125,1.26112,1.26116,91800002.0
2005-05-23 13:05:00,1.26118,1.26133,1.26112,1.26133,105999998.0
2005-05-23 13:06:00,1.26153,1.26169,1.2614,1.26149,124400000.0
2005-05-23 13:07:00,1.26167,1.26167,1.26136,1.26152,94600001.0
2005-05-23 13:08:00,1.26163,1.26176,1.26145,1.26145,132699999.0
2005-05-23 13:09:00,1.26136,1.26185,1.26136,1.26185,178600000.0
2005-05-23 13:10:00,1.2614,1.2614,1.26134,1.26138,24000000.0
2005-05-23 13:11:00,1.26139,1.26154,1.26139,1.2614,63100001.0
2005-05-23 13:12:00,1.26132,1.26141,1.26131,1.26133,27900000.0
2005-05-23 13:13:00,1.26145,1.26145,1.26132,1.26139,136400003.0
2005-05-23 13:14:00,1.26145,1.26155,1.26145,1.26155,38299999.0
2005-05-23 13:15:00,1.26159,1.26177,1.26156,1.26166,164200001.0
2005-05-23 13:16:00,1.26171,1.26175,1.26171,1.26175,49500000.0
2005-05-23 13:17:00,1.26178,1.26188,1.26175,1.26188,90400002.0
2005-05-23 13:18:00,1.26215,1.26257,1.262,1.26236,108799998.0
2005-05-23 13:19:00,1.26212,1.26265,1.26212,1.26253,123299999.0
2005-05-23 13:20:00,1.26261,1.26271,1.26251,1.26253,103000001.0
2005-05-23 13:21:00,1.26254,1.26255,1.26247,1.26251,149400000.0
2005-05-23 13:22:00,1.26244,1.26246,1.26225,1.26225,142699998.0
2005-05-23 13:23:00,1.26248,1.26248,1.26242,1.26242,27099999.0
2005-05-23 13:24:00,1.26242,1.2625,1.26237,1.26247,96200001.0
2005-05-23 13:25:00,1.26243,1.26254,1.26242,1.26254,46800000.0
2005-05-23 13:26:00,1.2625,1.2625,1.2624,1.2624,57800001.0
2005-05-23 13:27:00,1.26243,1.26248,1.26243,1.26243,134800001.0
2005-05-23 13:28:00,1.26243,1.26243,1.2623,1.26241,51400000.0
2005-05-23 13:29:00,1.26239,1.26247,1.26233,1.26237,88800001.0
2005-05-23 13:30:00,1.26238,1.26278,1.2622,1.26273,126000001.0
2005-05-23 13:31:00,1.26236,1.2625,1.26236,1.26242,18400000.0
2005-05-23 13:32:00,1.26248,1.26254,1.2624,1.26249,160000002.0
2005-05-23 13:33:00,1.26276,1.26315,1.26276,1.26307,84899998.0
2005-05-23 13:34:00,1.26301,1.26304,1.26284,1.26304,122700000.0
2005-05-23 13:35:00,1.26297,1.26297,1.26274,1.26287,144399998.0
2005-05-23 13:36:00,1.2628,1.26283,1.2628,1.26283,115600000.0
2005-05-23 13:37:00,1.26298,1.2633,1.26288,1.2633,57699999.0
2005-05-23 13:38:00,1.26279,1.26281,1.26275,1.26277,260900000.0
2005-05-23 13:39:00,1.26269,1.26269,1.26261,1.26261,3200000.0
2005-05-23 13:40:00,1.26252,1.26272,1.26252,1.26264,106199998.0
2005-05-23 13:41:00,1.26255,1.26268,1.2624,1.2624,64000001.0
2005-05-23 13:42:00,1.26244,1.26244,1.26227,1.26227,176599999.0
2005-05-23 13:43:00,1.26232,1.26232,1.26215,1.26215,41600000.0
2005-05-23 13:44:00,1.26198,1.26198,1.26149,1.26165,152599998.0
2005-05-23 13:45:00,1.26182,1.2621,1.26182,1.2621,113600000.0
2005-05-23 13:46:00,1.26211,1.26211,1.26193,1.26193,45300000.0
2005-05-23 13:47:00,1.26198,1.26231,1.26198,1.2623,41500001.0
2005-05-23 13:48:00,1.26216,1.26257,1.26216,1.26253,85199999.0
2005-05-23 13:49:00,1.26262,1.26263,1.26238,1.26238,71400002.0
2005-05-23 13:50:00,1.2623,1.26232,1.26225,1.2623,70700002.0
2005-05-23 13:51:00,1.2623,1.2623,1.2623,1.2623,91500003.0
2005-05-23 13:52:00,1.26232,1.26252,1.26232,1.26241,36100000.0
2005-05-23 13:53:00,1.26251,1.26268,1.26251,1.26253,163199999.0
2005-05-23 13:54:00,1.2627,1.26285,1.26264,1.26264,114900002.0
2005-05-23 13:55:00,1.26259,1.2628,1.26259,1.2628,54699998.0
2005-05-23 13:56:00,1.26265,1.26276,1.26257,1.26257,115700000.0
2005-05-23 13:57:00,1.26245,1.26258,1.26235,1.26258,67700001.0
2005-05-23 13:58:00,1.26266,1.26266,1.2625,1.2625,3800000.0
2005-05-23 13:59:00,1.2626,1.26292,1.26255,1.26286,66799999.0
2005-05-23 14:00:00,1.26293,1.26298,1.26234,1.26234,104500001.0
2005-05-23 14:01:00,1.26241,1.26266,1.26239,1.26239,136000002.0
2005-05-23 14:02:00,1.26232,1.26255,1.26232,1.26255,135000000.0
2005-05-23 14:03:00,1.26272,1.26316,1.26272,1.26302,53700001.0
2005-05-23 14:04:00,1.26276,1.26286,1.26276,1.26285,93600000.0
2005-05-23 14:05:00,1.26282,1.26289,1.26278,1.26288,71300000.0
2005-05-23 14:06:00,1.26288,1.26288,1.26277,1.26277,31900001.0
2005-05-23 14:07:00,1.26269,1.26285,1.26269,1.26285,29000000.0
2005-05-23 14:08:00,1.26281,1.26281,1.26264,1.26268,125300001.0
2005-05-23 14:09:00,1.26259,1.26259,1.26258,1.26258,15200000.0
2005-05-23 14:10:00,1.26266,1.26266,1.26238,1.26249,175800001.0
2005-05-23 14:11:00,1.26249,1.26249,1.26237,1.26242,160800002.0
2005-05-23 14:12:00,1.26243,1.26253,1.26242,1.26242,110100000.0
2005-05-23 14:13:00,1.26249,1.2625,1.26238,1.26238,99000001.0
2005-05-23 14:14:00,1.26248,1.2628,1.26243,1.2628,134800003.0
2005-05-23 14:15:00,1.2628,1.26281,1.26258,1.26258,92700001.0
2005-05-23 14:16:00,1.26257,1.26274,1.26257,1.26257,92000002.0
2005-05-23 14:17:00,1.2626,1.2626,1.26245,1.26245,31599999.0
2005-05-23 14:18:00,1.2626,1.26284,1.2626,1.26273,111590003.0
2005-05-23 14:19:00,1.2628,1.2628,1.26255,1.26259,17600000.0
2005-05-23 14:20:00,1.2625,1.26257,1.26234,1.26244,125099998.0
2005-05-23 14:21:00,1.26251,1.26255,1.26232,1.26238,130499995.0
2005-05-23 14:22:00,1.26242,1.26242,1.26227,1.26234,34800000.0
2005-05-23 14:23:00,1.26233,1.26233,1.26205,1.26205,78600000.0
2005-05-23 14:24:00,1.26212,1.26214,1.26192,1.262,122400001.0
2005-05-23 14:25:00,1.26187,1.26188,1.26187,1.26188,43500001.0
2005-05-23 14:26:00,1.26181,1.26194,1.2618,1.2618,20900000.0
2005-05-23 14:27:00,1.26182,1.26182,1.26114,1.26117,123700001.0
2005-05-23 14:28:00,1.26124,1.26138,1.26124,1.26137,132399998.0
2005-05-23 14:29:00,1.2614,1.26156,1.26129,1.26156,184600002.0
2005-05-23 14:30:00,1.2616,1.26167,1.26144,1.26144,84100000.0
2005-05-23 14:31:00,1.26147,1.26167,1.26146,1.26161,70399999.0
2005-05-23 14:32:00,1.26158,1.2616,1.26158,1.2616,144400003.0
2005-05-23 14:33:00,1.26163,1.26163,1.2615,1.2615,44800000.0
2005-05-23 14:34:00,1.26159,1.26165,1.26151,1.26155,119699998.0
2005-05-23 14:35:00,1.26145,1.26145,1.26128,1.26128,51600000.0
2005-05-23 14:36:00,1.2614,1.26147,1.26138,1.26147,143900002.0
2005-05-23 14:37:00,1.26146,1.26146,1.26142,1.26142,64700002.0
2005-05-23 14:38:00,1.26141,1.26155,1.26136,1.26143,176699999.0
2005-05-23 14:39:00,1.26145,1.26166,1.26144,1.26165,88700001.0
2005-05-23 14:40:00,1.26164,1.26165,1.2615,1.26159,95900002.0
2005-05-23 14:41:00,1.26158,1.26171,1.26149,1.26171,74800000.0
2005-05-23 14:42:00,1.26164,1.26164,1.26148,1.26148,83999997.0
2005-05-23 14:43:00,1.26143,1.2616,1.2614,1.2616,51100001.0
2005-05-23 14:44:00,1.2616,1.2616,1.2616,1.2616,34999998.0
2005-05-23 14:45:00,1.26153,1.26166,1.26153,1.26158,53000000.0
2005-05-23 14:46:00,1.26158,1.26162,1.26152,1.26161,78600000.0
2005-05-23 14:47:00,1.2616,1.2616,1.2616,1.2616,4600000.0
2005-05-23 14:48:00,1.2616,1.26165,1.2616,1.26165,40899998.0
2005-05-23 14:49:00,1.26182,1.26186,1.26167,1.26179,92100001.0
2005-05-23 14:50:00,1.26165,1.26165,1.26153,1.2616,31100001.0
2005-05-23 14:51:00,1.26152,1.26165,1.26152,1.2616,76600000.0
2005-05-23 14:52:00,1.26165,1.26165,1.26155,1.26155,143199997.0
2005-05-23 14:53:00,1.26158,1.26158,1.26149,1.26149,110700002.0
2005-05-23 14:54:00,1.26149,1.26162,1.26149,1.26154,36700001.0
2005-05-23 14:55:00,1.2616,1.26167,1.26152,1.26158,163100003.0
2005-05-23 14:56:00,1.26177,1.26177,1.26161,1.26175,152699999.0
2005-05-23 14:57:00,1.26168,1.26169,1.26158,1.26164,105200001.0
2005-05-23 14:58:00,1.2617,1.2617,1.26161,1.26165,154799997.0
2005-05-23 14:59:00,1.26175,1.26175,1.26165,1.2617,102199999.0
2005-05-23 15:00:00,1.26163,1.26177,1.26163,1.26172,125700001.0
2005-05-23 15:01:00,1.26163,1.26176,1.26163,1.26164,38700000.0
2005-05-23 15:02:00,1.26163,1.26163,1.26157,1.26157,10400000.0
2005-05-23 15:03:00,1.26151,1.26165,1.26151,1.26159,93700000.0
2005-05-23 15:04:00,1.26165,1.26173,1.26147,1.26147,70600001.0
2005-05-23 15:05:00,1.2615,1.26162,1.26141,1.26162,142699999.0
2005-05-23 15:06:00,1.26158,1.26159,1.26142,1.26147,149899997.0
2005-05-23 15:07:00,1.26148,1.2616,1.26144,1.2615,147699999.0
2005-05-23 15:08:00,1.2615,1.26162,1.26139,1.26139,48700000.0
2005-05-23 15:09:00,1.26143,1.2615,1.26137,1.26137,201400000.0
2005-05-23 15:10:00,1.26133,1.26133,1.26103,1.26104,120200002.0
2005-05-23 15:11:00,1.26106,1.26119,1.26101,1.26106,54300000.0
2005-05-23 15:12:00,1.26109,1.26109,1.26103,1.26103,78400000.0
2005-05-23 15:13:00,1.26098,1.26119,1.26095,1.26103,122500001.0
2005-05-23 15:14:00,1.26107,1.26107,1.26086,1.26092,132200000.0
2005-05-23 15:15:00,1.26113,1.26113,1.26093,1.26093,37199999.0
2005-05-23 15:16:00,1.26073,1.26073,1.2605,1.26059,96200000.0
2005-05-23 15:17:00,1.26042,1.26077,1.26038,1.26049,191400000.0
2005-05-23 15:18:00,1.26048,1.26055,1.26043,1.26055,109190000.0
2005-05-23 15:19:00,1.26059,1.2608,1.26044,1.26044,99500000.0
2005-05-23 15:20:00,1.26037,1.26037,1.26027,1.26035,59699999.0
2005-05-23 15:21:00,1.26013,1.26013,1.25971,1.25995,112799999.0
2005-05-23 15:22:00,1.26005,1.26015,1.25986,1.25986,128000000.0
2005-05-23 15:23:00,1.25996,1.26034,1.25996,1.26003,72100001.0
2005-05-23 15:24:00,1.25984,1.25984,1.25972,1.25972,27900000.0
2005-05-23 15:25:00,1.25961,1.25963,1.25934,1.25934,49400000.0
2005-05-23 15:26:00,1.2592,1.2592,1.25883,1.25894,100900000.0
2005-05-23 15:27:00,1.25893,1.25898,1.25889,1.25893,93700001.0
2005-05-23 15:28:00,1.25887,1.25898,1.25854,1.25854,97300003.0
2005-05-23 15:29:00,1.25835,1.25835,1.25805,1.25818,83200000.0
2005-05-23 15:30:00,1.25827,1.25839,1.25817,1.25835,98200000.0
2005-05-23 15:31:00,1.25847,1.25857,1.25842,1.25842,98700000.0
2005-05-23 15:32:00,1.25847,1.25882,1.25847,1.25865,112099998.0
2005-05-23 15:33:00,1.25872,1.25884,1.25843,1.25843,78400000.0
2005-05-23 15:34:00,1.25858,1.25858,1.25828,1.25839,184300005.0
2005-05-23 15:35:00,1.25847,1.25853,1.25844,1.25846,136100000.0
2005-05-23 15:36:00,1.25865,1.25882,1.25864,1.25868,92700000.0
2005-05-23 15:37:00,1.25875,1.25893,1.25875,1.25889,101400003.0
2005-05-23 15:38:00,1.25885,1.25893,1.25883,1.25883,46300001.0
2005-05-23 15:39:00,1.25883,1.25896,1.2588,1.25896,143700001.0
2005-05-23 15:40:00,1.25902,1.25905,1.2589,1.25901,89199999.0
2005-05-23 15:41:00,1.25888,1.25903,1.25886,1.25895,106000001.0
2005-05-23 15:42:00,1.2588,1.2588,1.25867,1.25867,98500001.0
2005-05-23 15:43:00,1.25874,1.25876,1.25858,1.25858,140000001.0
2005-05-23 15:44:00,1.25863,1.25867,1.25863,1.25867,30500000.0
2005-05-23 15:45:00,1.25863,1.25863,1.25848,1.25848,58399999.0
2005-05-23 15:46:00,1.25844,1.25858,1.25844,1.25857,94200001.0
2005-05-23 15:47:00,1.2586,1.25867,1.2586,1.25861,41400000.0
2005-05-23 15:48:00,1.2587,1.25875,1.25862,1.25865,65500000.0
2005-05-23 15:49:00,1.25847,1.2585,1.25835,1.25838,145299998.0
2005-05-23 15:50:00,1.25841,1.25855,1.25841,1.25855,78599999.0
2005-05-23 15:51:00,1.25849,1.25856,1.25849,1.25856,5600000.0
2005-05-23 15:52:00,1.25852,1.25853,1.25838,1.25838,138299999.0
2005-05-23 15:53:00,1.25845,1.25856,1.25845,1.25846,78899998.0
2005-05-23 15:54:00,1.25853,1.25853,1.25838,1.2585,30400000.0
2005-05-23 15:55:00,1.25862,1.25882,1.25862,1.25882,153300001.0
2005-05-23 15:56:00,1.25876,1.25889,1.25871,1.25876,100800000.0
2005-05-23 15:57:00,1.25875,1.25875,1.2584,1.2584,71800000.0
2005-05-23 15:58:00,1.25838,1.25846,1.25837,1.25839,101199998.0
2005-05-23 15:59:00,1.25843,1.25847,1.25837,1.25847,104400000.0
2005-05-23 16:00:00,1.25831,1.25831,1.25805,1.25809,56800001.0
2005-05-23 16:01:00,1.25814,1.25823,1.25811,1.25813,136400002.0
2005-05-23 16:02:00,1.25817,1.25823,1.25817,1.25823,51600000.0
2005-05-23 16:03:00,1.25825,1.25839,1.25825,1.25831,72900000.0
2005-05-23 16:04:00,1.25827,1.25832,1.25814,1.25815,76000000.0
2005-05-23 16:05:00,1.25823,1.25835,1.2582,1.2582,84400002.0
2005-05-23 16:06:00,1.25824,1.25831,1.25821,1.25821,58600001.0
2005-05-23 16:07:00,1.25832,1.25832,1.25819,1.25822,116099998.0
2005-05-23 16:08:00,1.25822,1.25832,1.2582,1.25832,87100000.0
2005-05-23 16:09:00,1.25828,1.25828,1.25822,1.25822,27800001.0
2005-05-23 16:10:00,1.25824,1.2583,1.25816,1.2583,110299999.0
2005-05-23 16:11:00,1.25835,1.25835,1.25828,1.25828,8000000.0
2005-05-23 16:12:00,1.25832,1.25835,1.25815,1.25815,122900003.0
2005-05-23 16:13:00,1.25811,1.25811,1.25805,1.25807,23390000.0
2005-05-23 16:14:00,1.25796,1.25808,1.25796,1.25798,77399999.0
2005-05-23 16:15:00,1.25805,1.25813,1.25805,1.2581,40200001.0
2005-05-23 16:16:00,1.25811,1.25811,1.25803,1.25805,72100001.0
2005-05-23 16:17:00,1.25808,1.2581,1.25801,1.25809,127799999.0
2005-05-23 16:18:00,1.2581,1.2581,1.25802,1.25807,123600003.0
2005-05-23 16:19:00,1.258,1.258,1.25776,1.25776,67600000.0
2005-05-23 16:20:00,1.25773,1.2579,1.25772,1.2579,52100000.0
2005-05-23 16:21:00,1.2579,1.25795,1.2578,1.2578,109300001.0
2005-05-23 16:22:00,1.2578,1.2578,1.25757,1.25757,18500000.0
2005-05-23 16:23:00,1.25751,1.25751,1.2571,1.2571,125199998.0
2005-05-23 16:24:00,1.25698,1.25698,1.25667,1.25667,57900001.0
2005-05-23 16:25:00,1.25678,1.25693,1.25678,1.25685,83700000.0
2005-05-23 16:26:00,1.25679,1.25695,1.25672,1.25686,200300001.0
2005-05-23 16:27:00,1.25665,1.25665,1.25631,1.25638,95000000.0
2005-05-23 16:28:00,1.25635,1.25644,1.25635,1.25638,102900002.0
2005-05-23 16:29:00,1.25615,1.25628,1.25615,1.25628,81100001.0
2005-05-23 16:30:00,1.25637,1.25646,1.2563,1.25644,147899998.0
2005-05-23 16:31:00,1.2563,1.25638,1.25624,1.25636,116099999.0
2005-05-23 16:32:00,1.25647,1.25672,1.25647,1.25651,97500000.0
2005-05-23 16:33:00,1.25641,1.25642,1.25633,1.25638,83300000.0
2005-05-23 16:34:00,1.25641,1.25683,1.25641,1.25668,102600001.0
2005-05-23 16:35:00,1.25685,1.25703,1.25681,1.25703,82099998.0
2005-05-23 16:36:00,1.25703,1.25704,1.25693,1.257,84399999.0
2005-05-23 16:37:00,1.25698,1.25705,1.25688,1.25705,51700000.0
2005-05-23 16:38:00,1.2571,1.25715,1.25702,1.25702,215699998.0
2005-05-23 16:39:00,1.25708,1.25714,1.25702,1.25714,99900001.0
2005-05-23 16:40:00,1.2571,1.25722,1.25696,1.25712,111890001.0
2005-05-23 16:41:00,1.25701,1.25702,1.25698,1.25698,50900001.0
2005-05-23 16:42:00,1.25715,1.25715,1.25711,1.25711,20700000.0
2005-05-23 16:43:00,1.25715,1.25725,1.25715,1.2572,97500001.0
2005-05-23 16:44:00,1.2572,1.2572,1.25705,1.25713,67800000.0
2005-05-23 16:45:00,1.25733,1.25733,1.25713,1.25724,77400001.0
2005-05-23 16:46:00,1.25723,1.25734,1.25721,1.25732,72400001.0
2005-05-23 16:47:00,1.25745,1.25755,1.25745,1.25755,47900000.0
2005-05-23 16:48:00,1.25767,1.25792,1.25767,1.2579,91699998.0
2005-05-23 16:49:00,1.25787,1.25803,1.25786,1.25803,92899998.0
2005-05-23 16:50:00,1.25802,1.25826,1.25802,1.2581,117000001.0
2005-05-23 16:51:00,1.258,1.258,1.2576,1.2576,101100000.0
2005-05-23 16:52:00,1.25765,1.25768,1.25765,1.25768,25600000.0
2005-05-23 16:53:00,1.25753,1.25753,1.25721,1.25721,41699999.0
2005-05-23 16:54:00,1.25724,1.25724,1.25723,1.25723,54999999.0
2005-05-23 16:55:00,1.2572,1.2572,1.257,1.257,23000000.0
2005-05-23 16:56:00,1.25665,1.25675,1.25665,1.25673,30099999.0
2005-05-23 16:57:00,1.25668,1.25668,1.25639,1.25639,44200000.0
2005-05-23 16:58:00,1.25623,1.25637,1.25621,1.25635,73799999.0
2005-05-23 16:59:00,1.2564,1.25651,1.2564,1.25647,90999999.0
2005-05-23 17:00:00,1.25644,1.25646,1.25631,1.25635,153500001.0
2005-05-23 17:01:00,1.25633,1.25638,1.25591,1.256,153000000.0
2005-05-23 17:02:00,1.25609,1.25613,1.25604,1.25604,82700000.0
2005-05-23 17:03:00,1.25603,1.25622,1.25603,1.25607,77900000.0
2005-05-23 17:04:00,1.25614,1.25647,1.25614,1.25638,65999999.0
2005-05-23 17:05:00,1.25639,1.25665,1.25639,1.25665,104500000.0
2005-05-23 17:06:00,1.25658,1.25664,1.2565,1.25656,98000001.0
2005-05-23 17:07:00,1.25653,1.25659,1.25649,1.25655,73900000.0
2005-05-23 17:08:00,1.25653,1.25666,1.25653,1.25666,47400000.0
2005-05-23 17:09:00,1.25665,1.25674,1.25659,1.25667,119699999.0
2005-05-23 17:10:00,1.25667,1.25685,1.25667,1.25685,145000000.0
2005-05-23 17:11:00,1.25667,1.25671,1.25667,1.25671,6600000.0
2005-05-23 17:12:00,1.25677,1.2568,1.25674,1.2568,26800000.0
2005-05-23 17:13:00,1.25661,1.25664,1.25661,1.25664,31500001.0
2005-05-23 17:14:00,1.25662,1.25688,1.25662,1.25688,16900000.0
2005-05-23 17:15:00,1.25693,1.25703,1.25693,1.257,81200001.0
2005-05-23 17:16:00,1.257,1.257,1.25695,1.25695,37700000.0
2005-05-23 17:17:00,1.25727,1.25738,1.25707,1.25728,168300000.0
2005-05-23 17:18:00,1.25704,1.25718,1.25704,1.25705,55300000.0
2005-05-23 17:19:00,1.2572,1.25723,1.2572,1.25723,14500000.0
2005-05-23 17:20:00,1.25724,1.2574,1.2572,1.2574,156599998.0
2005-05-23 17:21:00,1.25745,1.25754,1.25742,1.25742,91500000.0
2005-05-23 17:22:00,1.2575,1.25751,1.25736,1.25737,80300001.0
2005-05-23 17:23:00,1.25742,1.25742,1.25723,1.25725,125000000.0
2005-05-23 17:24:00,1.25732,1.2574,1.25724,1.25729,52500001.0
2005-05-23 17:25:00,1.25742,1.25747,1.25742,1.25744,92900002.0
2005-05-23 17:26:00,1.25742,1.25749,1.2574,1.25745,70600002.0
2005-05-23 17:27:00,1.25749,1.25749,1.25749,1.25749,27300000.0
2005-05-23 17:28:00,1.2574,1.2574,1.2574,1.2574,400000.0
2005-05-23 17:29:00,1.2573,1.2573,1.25726,1.25728,62500001.0
2005-05-23 17:30:00,1.25734,1.25741,1.2573,1.2573,245900000.0
2005-05-23 17:31:00,1.25734,1.25737,1.25717,1.25737,101099999.0
2005-05-23 17:32:00,1.25736,1.25737,1.25733,1.25733,85399999.0
2005-05-23 17:33:00,1.25732,1.25733,1.25719,1.25719,32700000.0
2005-05-23 17:34:00,1.2571,1.25713,1.257,1.25704,52800000.0
2005-05-23 17:35:00,1.25703,1.25711,1.25697,1.25697,88300002.0
2005-05-23 17:36:00,1.25712,1.25712,1.25708,1.25708,38300000.0
2005-05-23 17:37:00,1.25719,1.25732,1.25719,1.2572,129200001.0
2005-05-23 17:38:00,1.2572,1.25725,1.25715,1.2572,10800000.0
2005-05-23 17:39:00,1.2572,1.25723,1.25718,1.2572,66299998.0
2005-05-23 17:40:00,1.25727,1.25733,1.25723,1.25733,26300001.0
2005-05-23 17:41:00,1.25732,1.2574,1.25732,1.25733,61600002.0
2005-05-23 17:42:00,1.2572,1.2572,1.2572,1.2572,66500000.0
2005-05-23 17:43:00,1.25708,1.25733,1.25701,1.25722,65800000.0
2005-05-23 17:44:00,1.25722,1.25745,1.25722,1.25745,42100001.0
2005-05-23 17:45:00,1.25738,1.2575,1.25736,1.25742,161200002.0
2005-05-23 17:46:00,1.25748,1.25757,1.25748,1.25757,61900001.0
2005-05-23 17:47:00,1.2576,1.25811,1.25757,1.25811,83900001.0
2005-05-23 17:48:00,1.25833,1.25833,1.25817,1.25817,50499999.0
2005-05-23 17:49:00,1.25807,1.2581,1.25807,1.2581,38299998.0
2005-05-23 17:50:00,1.2581,1.2581,1.25805,1.25805,64700001.0
2005-05-23 17:51:00,1.25815,1.25815,1.25815,1.25815,9000000.0
2005-05-23 17:52:00,1.25835,1.25835,1.2583,1.2583,16700000.0
2005-05-23 17:53:00,1.25822,1.2583,1.25822,1.25825,62399999.0
2005-05-23 17:54:00,1.2583,1.25835,1.25825,1.25835,76100000.0
2005-05-23 17:55:00,1.2583,1.2583,1.25822,1.2583,76599999.0
2005-05-23 17:56:00,1.25825,1.25828,1.25821,1.25828,84399998.0
2005-05-23 17:57:00,1.2582,1.2582,1.25794,1.25794,151200000.0
2005-05-23 17:58:00,1.25784,1.25784,1.25757,1.25767,144699998.0
2005-05-23 17:59:00,1.25767,1.25776,1.25763,1.25763,81000000.0
2005-05-23 18:00:00,1.25756,1.25759,1.25756,1.25759,13600000.0
2005-05-23 18:01:00,1.25753,1.25777,1.25753,1.25767,526800003.0
2005-05-23 18:02:00,1.25769,1.25769,1.25751,1.25751,758600003.0
2005-05-23 18:03:00,1.25747,1.25755,1.25745,1.2575,763600002.0
2005-05-23 18:04:00,1.25753,1.25806,1.25753,1.25792,876300000.0
2005-05-23 18:05:00,1.258,1.25819,1.25794,1.25819,1177299999.0
2005-05-23 18:06:00,1.25821,1.25848,1.25817,1.25832,709399993.0
2005-05-23 18:07:00,1.25831,1.25856,1.25822,1.25828,1289500017.0
2005-05-23 18:08:00,1.25833,1.25852,1.25832,1.2584,1101300001.0
2005-05-23 18:09:00,1.25839,1.25847,1.25823,1.25823,554000003.0
2005-05-23 18:10:00,1.25831,1.25841,1.25825,1.25828,578299996.0
2005-05-23 18:11:00,1.25859,1.25876,1.2583,1.25873,740499999.0
2005-05-23 18:12:00,1.25835,1.25835,1.25827,1.25827,51800001.0
2005-05-23 18:13:00,1.2583,1.25835,1.25825,1.25835,376699999.0
2005-05-23 18:14:00,1.25832,1.25832,1.25815,1.25821,299499998.0
2005-05-23 18:15:00,1.25818,1.25845,1.25818,1.25838,716400001.0
2005-05-23 18:16:00,1.25845,1.25856,1.25838,1.25841,519400006.0
2005-05-23 18:17:00,1.25842,1.25873,1.25841,1.25862,1012999997.0
2005-05-23 18:18:00,1.25864,1.25888,1.25862,1.25862,532299999.0
2005-05-23 18:19:00,1.25865,1.25867,1.25857,1.25862,304000004.0
2005-05-23 18:20:00,1.25868,1.25882,1.25856,1.25859,796800006.0
2005-05-23 18:21:00,1.2586,1.25862,1.25855,1.25855,129199999.0
2005-05-23 18:22:00,1.25858,1.25858,1.25837,1.25845,194300000.0
2005-05-23 18:23:00,1.25847,1.25847,1.25838,1.2584,394200002.0
2005-05-23 18:24:00,1.2584,1.25848,1.25832,1.25838,671300001.0
2005-05-23 18:25:00,1.25835,1.2584,1.25827,1.2584,559599991.0
2005-05-23 18:26:00,1.25842,1.25851,1.25837,1.25838,769399996.0
2005-05-23 18:27:00,1.25843,1.25847,1.2584,1.25847,487500002.0
2005-05-23 18:28:00,1.25847,1.25858,1.25844,1.25858,386399999.0
2005-05-23 18:29:00,1.25858,1.25872,1.25846,1.25861,318999998.0
2005-05-23 18:30:00,1.25887,1.25887,1.25823,1.25887,683400003.0
2005-05-23 18:31:00,1.25862,1.25869,1.25857,1.25869,425299998.0
2005-05-23 18:32:00,1.2587,1.25898,1.2587,1.25891,320699997.0
2005-05-23 18:33:00,1.2589,1.25914,1.2589,1.2591,472200006.0
2005-05-23 18:34:00,1.25912,1.25914,1.25903,1.25914,312999999.0
2005-05-23 18:35:00,1.25917,1.25922,1.25911,1.25913,449000004.0
2005-05-23 18:36:00,1.25915,1.25927,1.25915,1.25922,485799997.0
2005-05-23 18:37:00,1.25923,1.25935,1.25923,1.25924,96200000.0
2005-05-23 18:38:00,1.25926,1.25926,1.25912,1.2592,173499999.0
2005-05-23 18:39:00,1.25946,1.25969,1.25931,1.25944,215900003.0
2005-05-23 18:40:00,1.25917,1.25924,1.25909,1.25912,787500000.0
2005-05-23 18:41:00,1.25908,1.25908,1.25895,1.25896,312600000.0
2005-05-23 18:42:00,1.25896,1.25906,1.25893,1.25898,417399998.0
2005-05-23 18:43:00,1.25892,1.25892,1.25871,1.25887,474999999.0
2005-05-23 18:44:00,1.2589,1.25895,1.25885,1.2589,293199995.0
2005-05-23 18:45:00,1.25893,1.25893,1.25869,1.25875,509900004.0
2005-05-23 18:46:00,1.25878,1.25884,1.2587,1.25872,168100002.0
2005-05-23 18:47:00,1.25892,1.25901,1.25867,1.25887,197700001.0
2005-05-23 18:48:00,1.2587,1.25875,1.2587,1.25875,199600002.0
2005-05-23 18:49:00,1.25875,1.25875,1.2587,1.25875,96899999.0
2005-05-23 18:50:00,1.25888,1.25901,1.25874,1.2589,63900000.0
2005-05-23 18:51:00,1.2587,1.25875,1.2587,1.2587,170800001.0
2005-05-23 18:52:00,1.25905,1.25912,1.25826,1.25893,170999998.0
2005-05-23 18:53:00,1.25867,1.25872,1.25854,1.25863,529200007.0
2005-05-23 18:54:00,1.25859,1.25859,1.25831,1.25838,195000001.0
2005-05-23 18:55:00,1.25837,1.25846,1.25835,1.25844,426900001.0
2005-05-23 18:56:00,1.25865,1.25869,1.25863,1.25869,282799998.0
2005-05-23 18:57:00,1.25868,1.25873,1.25862,1.25872,358800000.0
2005-05-23 18:58:00,1.2588,1.25898,1.25878,1.25888,193000002.0
2005-05-23 18:59:00,1.2589,1.25933,1.2589,1.25911,483700006.0
2005-05-23 19:00:00,1.25913,1.2592,1.25913,1.25913,337199998.0
2005-05-23 19:01:00,1.25914,1.25918,1.25909,1.25912,86500000.0
2005-05-23 19:02:00,1.2591,1.25919,1.25908,1.25919,231700005.0
2005-05-23 19:03:00,1.25917,1.2592,1.25906,1.25907,521299999.0
2005-05-23 19:04:00,1.25913,1.25922,1.25907,1.25915,204400000.0
2005-05-23 19:05:00,1.25915,1.25925,1.25915,1.25924,356399996.0
2005-05-23 19:06:00,1.25924,1.25929,1.25911,1.25912,483400002.0
2005-05-23 19:07:00,1.2591,1.25924,1.2591,1.25924,168100000.0
2005-05-23 19:08:00,1.25921,1.25924,1.2591,1.25914,610590001.0
2005-05-23 19:09:00,1.25918,1.25923,1.25913,1.25915,623500005.0
2005-05-23 19:10:00,1.25902,1.25902,1.25888,1.25893,18300000.0
2005-05-23 19:11:00,1.25895,1.259,1.2589,1.25897,240199998.0
2005-05-23 19:12:00,1.2594,1.2595,1.25907,1.25915,179400000.0
2005-05-23 19:13:00,1.25894,1.25899,1.25886,1.25886,141490001.0
2005-05-23 19:14:00,1.2588,1.25892,1.25872,1.25885,329600002.0
2005-05-23 19:15:00,1.25882,1.25905,1.25882,1.25898,506700001.0
2005-05-23 19:16:00,1.25903,1.25908,1.25903,1.25908,202800001.0
2005-05-23 19:17:00,1.25911,1.25912,1.25901,1.25905,270400002.0
2005-05-23 19:18:00,1.259,1.25904,1.2588,1.25882,578400009.0
2005-05-23 19:19:00,1.25886,1.25899,1.25883,1.25897,209500001.0
2005-05-23 19:20:00,1.25903,1.2591,1.25902,1.25905,318700002.0
2005-05-23 19:21:00,1.25903,1.2591,1.25902,1.25906,170700000.0
2005-05-23 19:22:00,1.2591,1.2591,1.25905,1.2591,226500000.0
2005-05-23 19:23:00,1.25905,1.25905,1.25894,1.25895,146700000.0
2005-05-23 19:24:00,1.25902,1.25902,1.2589,1.25898,51999999.0
2005-05-23 19:25:00,1.25897,1.25897,1.25882,1.25882,126800003.0
2005-05-23 19:26:00,1.25876,1.25876,1.25869,1.25869,6600000.0
2005-05-23 19:27:00,1.2587,1.25873,1.25862,1.25865,420800001.0
2005-05-23 19:28:00,1.2587,1.25875,1.2587,1.2587,63300000.0
2005-05-23 19:29:00,1.25863,1.25863,1.25846,1.25851,104500001.0
2005-05-23 19:30:00,1.25852,1.25852,1.25837,1.25841,96800003.0
2005-05-23 19:31:00,1.2584,1.2584,1.2584,1.2584,103399999.0
2005-05-23 19:32:00,1.25892,1.25898,1.25839,1.25843,196900004.0
2005-05-23 19:33:00,1.25835,1.2584,1.25835,1.25835,266799997.0
2005-05-23 19:34:00,1.25826,1.25826,1.25804,1.25809,125199998.0
2005-05-23 19:35:00,1.2581,1.2581,1.2581,1.2581,20100000.0
2005-05-23 19:36:00,1.25815,1.25835,1.25815,1.25819,149399999.0
2005-05-23 19:37:00,1.25835,1.25835,1.25822,1.2583,556200003.0
2005-05-23 19:38:00,1.25829,1.25847,1.25828,1.25833,245500002.0
2005-05-23 19:39:00,1.25865,1.25886,1.25855,1.25856,430700003.0
2005-05-23 19:40:00,1.25845,1.25845,1.2584,1.25845,398200004.0
2005-05-23 19:41:00,1.2584,1.2584,1.25838,1.2584,246700003.0
2005-05-23 19:42:00,1.25839,1.25843,1.25832,1.25833,208600002.0
2005-05-23 19:43:00,1.25815,1.25815,1.25729,1.25793,111000001.0
2005-05-23 19:44:00,1.25794,1.25805,1.25794,1.25805,45700000.0
2005-05-23 19:45:00,1.25807,1.25807,1.25789,1.25789,51100000.0
2005-05-23 19:46:00,1.2579,1.2579,1.25787,1.2579,53600000.0
2005-05-23 19:47:00,1.2579,1.2579,1.2579,1.2579,20000000.0
2005-05-23 19:48:00,1.25803,1.25803,1.25797,1.25797,77600001.0
2005-05-23 19:49:00,1.2579,1.25802,1.2579,1.25791,159900000.0
2005-05-23 19:50:00,1.2579,1.2579,1.25785,1.2579,68900001.0
2005-05-23 19:51:00,1.25804,1.25819,1.25762,1.25788,253100004.0
2005-05-23 19:52:00,1.2579,1.2579,1.25785,1.25785,24700000.0
2005-05-23 19:53:00,1.2579,1.25798,1.2579,1.2579,171200000.0
2005-05-23 19:54:00,1.2579,1.2579,1.2579,1.2579,81600002.0
2005-05-23 19:55:00,1.25795,1.25795,1.25778,1.25778,182300005.0
2005-05-23 19:56:00,1.25817,1.25834,1.25757,1.25799,241000003.0
2005-05-23 19:57:00,1.25785,1.2579,1.25785,1.2579,240299997.0
2005-05-23 19:58:00,1.2579,1.25792,1.25785,1.2579,128300002.0
2005-05-23 19:59:00,1.2579,1.2579,1.25785,1.25785,199500001.0
2005-05-23 20:00:00,1.2579,1.25806,1.2579,1.25806,21500000.0
2005-05-23 20:01:00,1.25832,1.25848,1.25818,1.2583,160200001.0
2005-05-23 20:02:00,1.25802,1.25808,1.25797,1.25802,115500000.0
2005-05-23 20:03:00,1.258,1.258,1.25785,1.25787,632999997.0
2005-05-23 20:04:00,1.25802,1.25802,1.25784,1.25793,132299998.0
2005-05-23 20:05:00,1.25795,1.25801,1.25783,1.25792,115800002.0
2005-05-23 20:06:00,1.258,1.25802,1.258,1.258,83500000.0
2005-05-23 20:07:00,1.258,1.25805,1.25795,1.258,193100000.0
2005-05-23 20:08:00,1.258,1.25805,1.258,1.25805,249800002.0
2005-05-23 20:09:00,1.25795,1.25795,1.25753,1.25765,228100002.0
2005-05-23 20:10:00,1.25758,1.25758,1.25748,1.25755,146700001.0
2005-05-23 20:11:00,1.25778,1.25812,1.25769,1.25782,238700001.0
2005-05-23 20:12:00,1.2576,1.25765,1.25758,1.2576,565600004.0
2005-05-23 20:13:00,1.2576,1.25766,1.25746,1.25766,207799996.0
2005-05-23 20:14:00,1.25765,1.25771,1.25765,1.2577,180399999.0
2005-05-23 20:15:00,1.25772,1.25784,1.25752,1.25763,493599997.0
2005-05-23 20:16:00,1.2577,1.25781,1.25764,1.25767,563499993.0
2005-05-23 20:17:00,1.25764,1.25765,1.25736,1.25747,376200001.0
2005-05-23 20:18:00,1.25749,1.25763,1.25748,1.25754,118700001.0
2005-05-23 20:19:00,1.25749,1.2576,1.25749,1.2576,110399999.0
2005-05-23 20:20:00,1.25762,1.25768,1.2576,1.2576,455100000.0
2005-05-23 20:21:00,1.2576,1.25765,1.25755,1.25758,282699999.0
2005-05-23 20:22:00,1.25762,1.25765,1.25753,1.25765,341299993.0
2005-05-23 20:23:00,1.25762,1.25765,1.25752,1.25758,459900002.0
2005-05-23 20:24:00,1.2576,1.2576,1.25755,1.25755,340700001.0
2005-05-23 20:25:00,1.25794,1.25794,1.25751,1.25763,112600000.0
2005-05-23 20:26:00,1.25755,1.25755,1.25753,1.25753,180699997.0
2005-05-23 20:27:00,1.25753,1.25765,1.25753,1.25753,245100002.0
2005-05-23 20:28:00,1.25755,1.25765,1.25755,1.2576,618200001.0
2005-05-23 20:29:00,1.25753,1.25753,1.25735,1.25753,435500001.0
2005-05-23 20:30:00,1.25752,1.25759,1.25746,1.25759,239499999.0
2005-05-23 20:31:00,1.25765,1.25765,1.25755,1.25755,518100003.0
2005-05-23 20:32:00,1.25748,1.25748,1.25722,1.25739,505000000.0
2005-05-23 20:33:00,1.25737,1.25753,1.25737,1.25747,333600004.0
2005-05-23 20:34:00,1.25753,1.25755,1.25742,1.25742,111600001.0
2005-05-23 20:35:00,1.25745,1.25745,1.25738,1.2574,90600000.0
2005-05-23 20:36:00,1.25742,1.25748,1.25735,1.25748,383100000.0
2005-05-23 20:37:00,1.25747,1.25747,1.25735,1.25736,314500005.0
2005-05-23 20:38:00,1.2574,1.25757,1.2574,1.25757,279000000.0
2005-05-23 20:39:00,1.25762,1.25781,1.2576,1.25781,507499999.0
2005-05-23 20:40:00,1.25785,1.25787,1.25772,1.25775,385399999.0
2005-05-23 20:41:00,1.2578,1.2578,1.25772,1.2578,576000002.0
2005-05-23 20:42:00,1.25778,1.25778,1.25766,1.25767,380200000.0
2005-05-23 20:43:00,1.25767,1.25772,1.25762,1.25768,249399999.0
2005-05-23 20:44:00,1.25813,1.25816,1.25794,1.25816,94800001.0
2005-05-23 20:45:00,1.25777,1.25792,1.25777,1.25782,161500000.0
2005-05-23 20:46:00,1.25787,1.25812,1.25786,1.25812,187000000.0
2005-05-23 20:47:00,1.25815,1.25815,1.2581,1.25812,172399999.0
2005-05-23 20:48:00,1.25815,1.25815,1.2581,1.25815,104900000.0
2005-05-23 20:49:00,1.25815,1.25818,1.25805,1.25815,415600000.0
2005-05-23 20:50:00,1.25852,1.25861,1.25821,1.25855,162899999.0
2005-05-23 20:51:00,1.25811,1.25811,1.25796,1.25797,83500001.0
2005-05-23 20:52:00,1.25795,1.25795,1.25787,1.25787,74400000.0
2005-05-23 20:53:00,1.2577,1.25775,1.25765,1.25765,97599998.0
2005-05-23 20:54:00,1.25772,1.25785,1.25767,1.25774,364200003.0
2005-05-23 20:55:00,1.25783,1.25786,1.25774,1.25774,165000001.0
2005-05-23 20:56:00,1.25771,1.2578,1.25766,1.2578,569000003.0
2005-05-23 20:57:00,1.25776,1.25779,1.25765,1.25765,435900003.0
2005-05-23 20:58:00,1.25759,1.25759,1.25736,1.25736,359900003.0
2005-05-23 20:59:00,1.2573,1.25752,1.25729,1.25752,227100003.0
2005-05-23 21:00:00,1.25749,1.25778,1.25749,1.25775,1092800001.0
2005-05-23 21:01:00,1.25771,1.25797,1.25771,1.25787,608500006.0
2005-05-23 21:02:00,1.25783,1.25787,1.25775,1.25777,117200002.0
2005-05-23 21:03:00,1.25791,1.25802,1.25787,1.25794,588699996.0
2005-05-23 21:04:00,1.25798,1.25805,1.25792,1.25805,571999998.0
2005-05-23 21:05:00,1.25809,1.25824,1.25801,1.25819,940499995.0
2005-05-23 21:06:00,1.25827,1.25827,1.25818,1.25818,145999998.0
2005-05-23 21:07:00,1.2582,1.25825,1.2581,1.25813,636200002.0
2005-05-23 21:08:00,1.25812,1.25821,1.25811,1.25818,149600000.0
2005-05-23 21:09:00,1.25808,1.25817,1.25807,1.25815,100899998.0
2005-05-23 21:10:00,1.25821,1.25849,1.25774,1.25826,637899997.0
2005-05-23 21:11:00,1.2581,1.25813,1.25805,1.25805,335000003.0
2005-05-23 21:12:00,1.25863,1.25863,1.25827,1.25839,404900000.0
2005-05-23 21:13:00,1.2581,1.2582,1.25805,1.25805,496900001.0
2005-05-23 21:14:00,1.25829,1.25854,1.25802,1.25833,236699999.0
2005-05-23 21:15:00,1.25805,1.2581,1.25805,1.25807,93400001.0
2005-05-23 21:16:00,1.25797,1.25799,1.25778,1.2578,180600002.0
2005-05-23 21:17:00,1.25785,1.25785,1.2578,1.25785,104899999.0
2005-05-23 21:18:00,1.2579,1.25795,1.25785,1.2579,63100000.0
2005-05-23 21:19:00,1.25783,1.25785,1.25777,1.25777,67900000.0
2005-05-23 21:20:00,1.25768,1.25768,1.25739,1.25748,36800001.0
2005-05-23 21:21:00,1.25748,1.25752,1.25748,1.25752,51800000.0
2005-05-23 21:22:00,1.25755,1.25755,1.25755,1.25755,34900000.0
2005-05-23 21:23:00,1.25755,1.25765,1.25755,1.25765,48300000.0
2005-05-23 21:24:00,1.25758,1.25758,1.25742,1.25757,66299999.0
2005-05-23 21:25:00,1.25757,1.25786,1.25738,1.25786,43200000.0
2005-05-23 21:26:00,1.25762,1.2577,1.25762,1.25762,129900000.0
2005-05-23 21:27:00,1.25758,1.25762,1.25753,1.25761,217300000.0
2005-05-23 21:28:00,1.25776,1.25795,1.25743,1.25779,246599999.0
2005-05-23 21:29:00,1.25762,1.25763,1.25747,1.25761,103700002.0
2005-05-23 21:30:00,1.2577,1.2577,1.25765,1.2577,63100000.0
2005-05-23 21:31:00,1.25768,1.25768,1.25762,1.25762,29500001.0
2005-05-23 21:32:00,1.25793,1.25798,1.2574,1.25772,147600001.0
2005-05-23 21:33:00,1.25765,1.25765,1.25755,1.25755,212400001.0
2005-05-23 21:34:00,1.25747,1.25749,1.25743,1.25749,92399998.0
2005-05-23 21:35:00,1.25768,1.25787,1.25766,1.25776,124100001.0
2005-05-23 21:36:00,1.25747,1.2575,1.25745,1.25745,74199998.0
2005-05-23 21:37:00,1.25757,1.25757,1.2575,1.2575,21100000.0
2005-05-23 21:38:00,1.2575,1.25755,1.2575,1.2575,109200000.0
2005-05-23 21:39:00,1.25779,1.25793,1.25759,1.25779,438599998.0
2005-05-23 21:40:00,1.2575,1.2575,1.25743,1.25745,354800004.0
2005-05-23 21:41:00,1.2575,1.25768,1.2575,1.25752,143200001.0
2005-05-23 21:42:00,1.25769,1.25788,1.25759,1.25775,171700001.0
2005-05-23 21:43:00,1.2575,1.2575,1.25742,1.25742,110000002.0
2005-05-23 21:44:00,1.25745,1.2575,1.25745,1.2575,87900001.0
2005-05-23 21:45:00,1.25751,1.25758,1.25751,1.25758,121600000.0
2005-05-23 21:46:00,1.2576,1.25765,1.25755,1.25757,228499999.0
2005-05-23 21:47:00,1.25761,1.25783,1.25761,1.25783,236699996.0
2005-05-23 21:48:00,1.2579,1.2579,1.25785,1.2579,143599996.0
2005-05-23 21:49:00,1.25778,1.25778,1.25766,1.25768,82299999.0
2005-05-23 21:50:00,1.25767,1.25777,1.25767,1.25777,65200001.0
2005-05-23 21:51:00,1.25784,1.25793,1.25783,1.25791,125699999.0
2005-05-23 21:52:00,1.25796,1.25811,1.25796,1.2581,163200001.0
2005-05-23 21:53:00,1.25806,1.25806,1.25776,1.25783,207999997.0
2005-05-23 21:54:00,1.2578,1.25785,1.25775,1.25775,215400002.0
2005-05-23 21:55:00,1.25778,1.25778,1.25771,1.25771,121799998.0
2005-05-23 21:56:00,1.25772,1.25776,1.25762,1.25762,99499998.0
2005-05-23 21:57:00,1.2577,1.25787,1.25762,1.25762,18500000.0
2005-05-23 21:58:00,1.25766,1.25789,1.25766,1.25787,86799998.0
2005-05-23 21:59:00,1.2578,1.25795,1.2578,1.2579,167499998.0
2005-05-23 22:00:00,1.25783,1.25783,1.25758,1.25758,226700003.0
2005-05-23 22:01:00,1.25758,1.2576,1.25757,1.25757,64699999.0
2005-05-23 22:02:00,1.25753,1.25769,1.25748,1.25755,445300002.0
2005-05-23 22:03:00,1.25753,1.25757,1.25742,1.25757,169800000.0
2005-05-23 22:04:00,1.25765,1.25765,1.25755,1.2576,119099998.0
2005-05-23 22:05:00,1.25759,1.25761,1.25747,1.25747,50900000.0
2005-05-23 22:06:00,1.25746,1.2576,1.25746,1.25755,119990000.0
2005-05-23 22:07:00,1.25763,1.25763,1.2575,1.25757,87199999.0
2005-05-23 22:08:00,1.25753,1.25755,1.2575,1.2575,122500001.0
2005-05-23 22:09:00,1.25745,1.25755,1.25745,1.25755,147400003.0
2005-05-23 22:10:00,1.2577,1.25779,1.25759,1.25768,213900005.0
2005-05-23 22:11:00,1.2575,1.2575,1.2575,1.2575,45700000.0
2005-05-23 22:12:00,1.25752,1.25759,1.25752,1.25758,148700000.0
2005-05-23 22:13:00,1.2576,1.25765,1.2576,1.2576,49199998.0
2005-05-23 22:14:00,1.25753,1.25789,1.25746,1.25778,97300002.0
2005-05-23 22:15:00,1.25767,1.25767,1.2576,1.25765,106400001.0
2005-05-23 22:16:00,1.25765,1.25768,1.2576,1.25768,109399998.0
2005-05-23 22:17:00,1.25761,1.25772,1.25756,1.25772,92000000.0
2005-05-23 22:18:00,1.25775,1.25775,1.2577,1.2577,58700000.0
2005-05-23 22:19:00,1.25766,1.25774,1.25763,1.25763,38000000.0
2005-05-23 22:20:00,1.2576,1.25765,1.2576,1.25765,54000001.0
2005-05-23 22:21:00,1.25763,1.25763,1.25743,1.25745,161100001.0
2005-05-23 22:22:00,1.25742,1.25751,1.25738,1.25738,73299999.0
2005-05-23 22:23:00,1.25775,1.25779,1.25745,1.25758,83900001.0
2005-05-23 22:24:00,1.25737,1.25737,1.25715,1.25726,120000000.0
2005-05-23 22:25:00,1.25728,1.25731,1.25724,1.25725,48199999.0
2005-05-23 22:26:00,1.25734,1.25742,1.25722,1.25722,76400003.0
2005-05-23 22:27:00,1.2573,1.25735,1.2573,1.2573,350600002.0
2005-05-23 22:28:00,1.25728,1.25737,1.25728,1.25732,95499998.0
2005-05-23 22:29:00,1.25732,1.25747,1.25731,1.25735,179600000.0
2005-05-23 22:30:00,1.25741,1.2575,1.25736,1.25738,133699999.0
2005-05-23 22:31:00,1.25738,1.25738,1.25729,1.2573,92200001.0
2005-05-23 22:32:00,1.25733,1.25737,1.25725,1.25731,93900001.0
2005-05-23 22:33:00,1.25729,1.25741,1.25729,1.25733,163100003.0
2005-05-23 22:34:00,1.25724,1.25741,1.25724,1.25732,371300004.0
2005-05-23 22:35:00,1.25737,1.2575,1.25737,1.2574,171400001.0
2005-05-23 22:36:00,1.2574,1.2574,1.25735,1.25735,75200002.0
2005-05-23 22:37:00,1.25735,1.2574,1.2573,1.2573,90000001.0
2005-05-23 22:38:00,1.25735,1.25745,1.25735,1.2574,123099999.0
2005-05-23 22:39:00,1.2575,1.25756,1.25745,1.25745,122300000.0
2005-05-23 22:40:00,1.25753,1.25782,1.25753,1.2576,121799998.0
2005-05-23 22:41:00,1.25747,1.25751,1.25736,1.2574,170700000.0
2005-05-23 22:42:00,1.25745,1.25745,1.25745,1.25745,39399999.0
2005-05-23 22:43:00,1.25773,1.25785,1.25751,1.25785,260300001.0
2005-05-23 22:44:00,1.25754,1.25778,1.25753,1.25755,128300001.0
2005-05-23 22:45:00,1.25751,1.25754,1.25751,1.25754,33500000.0
2005-05-23 22:46:00,1.25759,1.25792,1.25756,1.25792,161799997.0
2005-05-23 22:47:00,1.25799,1.25811,1.25799,1.25799,30100000.0
2005-05-23 22:48:00,1.258,1.258,1.25795,1.25795,77200000.0
2005-05-23 22:49:00,1.258,1.258,1.25795,1.25795,59100001.0
2005-05-23 22:50:00,1.25828,1.25839,1.25814,1.25839,55699999.0
2005-05-23 22:51:00,1.25808,1.25808,1.258,1.25805,118999999.0
2005-05-23 22:52:00,1.2579,1.2579,1.25757,1.25764,88099998.0
2005-05-23 22:53:00,1.25765,1.25775,1.2576,1.25765,74099999.0
2005-05-23 22:54:00,1.2577,1.25783,1.2577,1.25783,120990003.0
2005-05-23 22:55:00,1.25794,1.25806,1.25788,1.25795,197400003.0
2005-05-23 22:56:00,1.25795,1.25795,1.2579,1.2579,57500002.0
2005-05-23 22:57:00,1.25813,1.25826,1.25771,1.25771,89000001.0
2005-05-23 22:58:00,1.258,1.258,1.2579,1.258,61500001.0
2005-05-23 22:59:00,1.258,1.25806,1.2578,1.25787,117400000.0
2005-05-23 23:00:00,1.25809,1.25852,1.25793,1.25828,188300003.0
2005-05-23 23:01:00,1.25842,1.25848,1.25805,1.25813,77300001.0
2005-05-23 23:02:00,1.25826,1.25845,1.25811,1.25845,111899999.0
2005-05-23 23:03:00,1.25854,1.25867,1.25808,1.25808,65300002.0
2005-05-23 23:04:00,1.25805,1.2582,1.25761,1.2581,120200000.0
2005-05-23 23:05:00,1.25822,1.25822,1.2577,1.25775,151300002.0
2005-05-23 23:06:00,1.25787,1.25815,1.25768,1.2578,114699999.0
2005-05-23 23:07:00,1.25795,1.25809,1.25766,1.25778,81800000.0
2005-05-23 23:08:00,1.25773,1.25796,1.25765,1.25785,116900000.0
2005-05-23 23:09:00,1.25773,1.2579,1.25765,1.25776,92499999.0
2005-05-23 23:10:00,1.2576,1.258,1.25759,1.2577,134800002.0
2005-05-23 23:11:00,1.25785,1.2579,1.25765,1.25779,153599996.0
2005-05-23 23:12:00,1.2578,1.25789,1.25732,1.25765,125200002.0
2005-05-23 23:13:00,1.25767,1.25778,1.25758,1.25778,57400000.0
2005-05-23 23:14:00,1.25758,1.25771,1.25737,1.25749,38400000.0
2005-05-23 23:15:00,1.25746,1.25766,1.25739,1.25747,88600000.0
2005-05-23 23:16:00,1.25743,1.25786,1.25737,1.25769,96200002.0
2005-05-23 23:17:00,1.25746,1.25758,1.25735,1.25736,79900002.0
2005-05-23 23:18:00,1.25738,1.25773,1.25738,1.25759,119699999.0
2005-05-23 23:19:00,1.2576,1.25781,1.25749,1.25781,104800001.0
2005-05-23 23:20:00,1.25777,1.25777,1.25711,1.25711,73899998.0
2005-05-23 23:21:00,1.25692,1.25701,1.2569,1.2569,103600001.0
2005-05-23 23:22:00,1.2568,1.25687,1.2567,1.2568,150800000.0
2005-05-23 23:23:00,1.2568,1.25687,1.25675,1.25675,27799999.0
2005-05-23 23:24:00,1.25692,1.25698,1.25692,1.25698,26500000.0
2005-05-23 23:25:00,1.25757,1.25778,1.25739,1.25767,87700001.0
2005-05-23 23:26:00,1.2572,1.25781,1.25698,1.25698,130800001.0
2005-05-23 23:27:00,1.2568,1.25685,1.25677,1.25682,132900003.0
2005-05-23 23:28:00,1.25777,1.25826,1.25771,1.25826,126199998.0
2005-05-23 23:29:00,1.25696,1.25702,1.25696,1.25702,28700000.0
2005-05-23 23:30:00,1.2571,1.25715,1.2571,1.2571,11200000.0
2005-05-23 23:31:00,1.25706,1.25706,1.25704,1.25704,50300000.0
2005-05-23 23:32:00,1.25768,1.25774,1.2574,1.2574,85199998.0
2005-05-23 23:33:00,1.25725,1.2578,1.25725,1.25754,192899998.0
2005-05-23 23:34:00,1.25745,1.25784,1.25744,1.25745,169600003.0
2005-05-23 23:35:00,1.25765,1.25794,1.25745,1.25757,108900001.0
2005-05-23 23:36:00,1.25767,1.25774,1.25755,1.25766,120099998.0
2005-05-23 23:37:00,1.2577,1.25778,1.25748,1.2575,86499999.0
2005-05-23 23:38:00,1.25701,1.25773,1.25701,1.25773,73600000.0
2005-05-23 23:39:00,1.25823,1.2585,1.25804,1.2585,39400000.0
2005-05-23 23:40:00,1.25803,1.25863,1.25803,1.25857,94099999.0
2005-05-23 23:41:00,1.25855,1.25868,1.25836,1.25868,110299998.0
2005-05-23 23:42:00,1.25865,1.25868,1.25821,1.25851,150000004.0
2005-05-23 23:43:00,1.25852,1.25852,1.25819,1.2585,102300001.0
2005-05-23 23:44:00,1.25845,1.25858,1.25825,1.25854,113000000.0
2005-05-23 23:45:00,1.25835,1.25861,1.25835,1.25838,35600000.0
2005-05-23 23:46:00,1.25832,1.25832,1.25813,1.25813,34000001.0
2005-05-23 23:47:00,1.25822,1.25858,1.25822,1.25845,103400002.0
2005-05-23 23:48:00,1.2584,1.2585,1.2582,1.25834,136199999.0
2005-05-23 23:49:00,1.25835,1.25853,1.2582,1.25824,45399999.0
2005-05-23 23:50:00,1.25835,1.25851,1.25819,1.25844,80200002.0
2005-05-23 23:51:00,1.25837,1.25852,1.25826,1.25835,109300001.0
2005-05-23 23:52:00,1.25841,1.25848,1.25824,1.2583,86699999.0
2005-05-23 23:53:00,1.25826,1.25845,1.25823,1.25838,145099999.0
2005-05-23 23:54:00,1.25815,1.25856,1.25806,1.25838,84000001.0
2005-05-23 23:55:00,1.25835,1.25846,1.25825,1.25835,153800001.0
2005-05-23 23:56:00,1.25774,1.25787,1.25774,1.25785,94200003.0
2005-05-23 23:57:00,1.25817,1.25854,1.25811,1.2582,140100002.0
2005-05-23 23:58:00,1.25785,1.25795,1.25782,1.25793,74100000.0
2005-05-23 23:59:00,1.25785,1.25788,1.25785,1.25788,7200000.0
2005-05-24 00:00:00,1.25795,1.25795,1.2579,1.2579,57200002.0
2005-05-24 00:01:00,1.25787,1.25793,1.25787,1.25792,39200000.0
2005-05-24 00:02:00,1.25792,1.25795,1.25785,1.25795,59800002.0
2005-05-24 00:03:00,1.25785,1.25795,1.25785,1.25795,2700000.0
2005-05-24 00:04:00,1.25792,1.25792,1.25772,1.25772,101299999.0
2005-05-24 00:05:00,1.25765,1.25775,1.25765,1.25775,77900000.0
2005-05-24 00:06:00,1.25775,1.25785,1.25775,1.25785,90699997.0
2005-05-24 00:07:00,1.25779,1.25779,1.25766,1.25766,7200000.0
2005-05-24 00:08:00,1.25784,1.25799,1.25779,1.25786,92599999.0
2005-05-24 00:09:00,1.2576,1.25765,1.25755,1.25765,143699999.0
2005-05-24 00:10:00,1.2576,1.25765,1.2576,1.2576,36000001.0
2005-05-24 00:11:00,1.2576,1.2576,1.25755,1.2576,83600000.0
2005-05-24 00:12:00,1.25765,1.25765,1.25755,1.2576,75999997.0
2005-05-24 00:13:00,1.2576,1.25765,1.25757,1.25765,33800000.0
2005-05-24 00:14:00,1.25758,1.25765,1.25755,1.2576,127400002.0
2005-05-24 00:15:00,1.25815,1.25819,1.25807,1.25808,97000000.0
2005-05-24 00:16:00,1.25745,1.25745,1.25718,1.25718,64599998.0
2005-05-24 00:17:00,1.25712,1.25732,1.25712,1.25732,27600000.0
2005-05-24 00:18:00,1.2577,1.25783,1.25748,1.25755,68300000.0
2005-05-24 00:19:00,1.25739,1.25742,1.2573,1.25738,64900000.0
2005-05-24 00:20:00,1.2573,1.25735,1.25723,1.2573,61700002.0
2005-05-24 00:21:00,1.2573,1.25735,1.25725,1.25735,56600000.0
2005-05-24 00:22:00,1.25735,1.25735,1.25723,1.25727,70099998.0
2005-05-24 00:23:00,1.2573,1.25743,1.25728,1.25743,155600000.0
2005-05-24 00:24:00,1.25743,1.25743,1.2573,1.25738,85100000.0
2005-05-24 00:25:00,1.25737,1.25745,1.25733,1.2574,104799999.0
2005-05-24 00:26:00,1.2574,1.2574,1.25735,1.25735,34300001.0
2005-05-24 00:27:00,1.2574,1.2574,1.25735,1.2574,111100000.0
2005-05-24 00:28:00,1.25755,1.25798,1.25743,1.25798,67500000.0
2005-05-24 00:29:00,1.25743,1.25768,1.25743,1.25763,92299999.0
2005-05-24 00:30:00,1.2577,1.25783,1.2577,1.25783,27300000.0
2005-05-24 00:31:00,1.2579,1.25795,1.25785,1.25785,97000000.0
2005-05-24 00:32:00,1.2579,1.2579,1.2579,1.2579,12800000.0
2005-05-24 00:33:00,1.2578,1.2578,1.25778,1.25778,16100000.0
2005-05-24 00:34:00,1.25772,1.25775,1.25753,1.25775,111100000.0
2005-05-24 00:35:00,1.25829,1.25837,1.25799,1.25815,68100002.0
2005-05-24 00:36:00,1.25762,1.25775,1.25762,1.25762,53100000.0
2005-05-24 00:37:00,1.25768,1.25775,1.25768,1.25775,42000000.0
2005-05-24 00:38:00,1.25824,1.25824,1.2578,1.25808,138700000.0
2005-05-24 00:39:00,1.25765,1.25765,1.25762,1.25762,5700000.0
2005-05-24 00:40:00,1.25767,1.25772,1.25767,1.2577,42800000.0
2005-05-24 00:41:00,1.2577,1.25775,1.2577,1.25775,9300000.0
2005-05-24 00:42:00,1.25814,1.25817,1.2579,1.2579,144999999.0
2005-05-24 00:43:00,1.2577,1.25775,1.25765,1.25775,93099999.0
2005-05-24 00:44:00,1.25765,1.25773,1.25765,1.2577,144000000.0
2005-05-24 00:45:00,1.25793,1.25822,1.25785,1.25806,138000000.0
2005-05-24 00:46:00,1.25775,1.25775,1.25775,1.25775,1700000.0
2005-05-24 00:47:00,1.25822,1.25822,1.2578,1.25783,98000000.0
2005-05-24 00:48:00,1.25765,1.25775,1.25765,1.25775,65699999.0
2005-05-24 00:49:00,1.25773,1.25775,1.25765,1.25765,38400000.0
2005-05-24 00:50:00,1.25829,1.25829,1.25778,1.25807,95589999.0
2005-05-24 00:51:00,1.25762,1.25775,1.25762,1.2577,54399999.0
2005-05-24 00:52:00,1.25796,1.25816,1.25786,1.25816,69700001.0
2005-05-24 00:53:00,1.25765,1.25777,1.25765,1.25777,110600002.0
2005-05-24 00:54:00,1.2581,1.25824,1.25787,1.25797,24800000.0
2005-05-24 00:55:00,1.25784,1.25795,1.25784,1.25785,68700000.0
2005-05-24 00:56:00,1.25788,1.25796,1.25786,1.25796,141200002.0
2005-05-24 00:57:00,1.258,1.25805,1.25793,1.25802,180499997.0
2005-05-24 00:58:00,1.25799,1.25806,1.25799,1.25806,20900000.0
2005-05-24 00:59:00,1.25808,1.25808,1.25801,1.25801,40300000.0
2005-05-24 01:00:00,1.258,1.25808,1.258,1.25808,90899999.0
2005-05-24 01:01:00,1.25805,1.25805,1.25795,1.258,79099998.0
2005-05-24 01:02:00,1.258,1.25805,1.25795,1.258,88700002.0
2005-05-24 01:03:00,1.25805,1.25805,1.25793,1.25805,145099998.0
2005-05-24 01:04:00,1.25802,1.2581,1.258,1.25803,165300000.0
2005-05-24 01:05:00,1.25798,1.25801,1.2578,1.258,120800000.0
2005-05-24 01:06:00,1.25795,1.25795,1.25795,1.25795,7200000.0
2005-05-24 01:07:00,1.25799,1.25799,1.25789,1.25798,31300000.0
2005-05-24 01:08:00,1.2584,1.25852,1.25836,1.25842,171700000.0
2005-05-24 01:09:00,1.25805,1.25805,1.25805,1.25805,7200000.0
2005-05-24 01:10:00,1.25837,1.25854,1.25827,1.25843,45400000.0
2005-05-24 01:11:00,1.258,1.258,1.258,1.258,12700000.0
2005-05-24 01:12:00,1.258,1.258,1.258,1.258,20100000.0
2005-05-24 01:13:00,1.25845,1.25851,1.25824,1.25839,150900003.0
2005-05-24 01:14:00,1.25793,1.25805,1.25792,1.25805,103100003.0
2005-05-24 01:15:00,1.258,1.258,1.25795,1.25795,31100001.0
2005-05-24 01:16:00,1.25798,1.258,1.25792,1.25795,99000000.0
2005-05-24 01:17:00,1.258,1.258,1.25795,1.258,56800000.0
2005-05-24 01:18:00,1.25824,1.25875,1.25822,1.25875,59599999.0
2005-05-24 01:19:00,1.258,1.258,1.258,1.258,600000.0
2005-05-24 01:20:00,1.25792,1.258,1.25792,1.25795,2400000.0
2005-05-24 01:21:00,1.25798,1.258,1.25795,1.25795,41800000.0
2005-05-24 01:22:00,1.258,1.258,1.258,1.258,4000000.0
2005-05-24 01:23:00,1.258,1.25802,1.258,1.25802,51899999.0
2005-05-24 01:24:00,1.258,1.258,1.25792,1.25792,14300000.0
2005-05-24 01:25:00,1.2586,1.25874,1.2583,1.25874,123200002.0
2005-05-24 01:26:00,1.258,1.258,1.258,1.258,4000000.0
2005-05-24 01:27:00,1.25855,1.2587,1.25833,1.25865,114300004.0
2005-05-24 01:28:00,1.25805,1.25805,1.25798,1.25798,35900000.0
2005-05-24 01:29:00,1.25823,1.25875,1.25822,1.25871,73800001.0
2005-05-24 01:30:00,1.25793,1.25795,1.25793,1.25795,2200000.0
2005-05-24 01:31:00,1.258,1.258,1.25795,1.258,65000001.0
2005-05-24 01:32:00,1.25798,1.258,1.25788,1.25797,101900000.0
2005-05-24 01:33:00,1.258,1.258,1.25798,1.25798,37800000.0
2005-05-24 01:34:00,1.25802,1.25807,1.25799,1.25807,52200000.0
2005-05-24 01:35:00,1.25833,1.25882,1.25827,1.25882,104900000.0
2005-05-24 01:36:00,1.25805,1.25805,1.25795,1.258,13600000.0
2005-05-24 01:37:00,1.25793,1.258,1.25793,1.258,19700000.0
2005-05-24 01:38:00,1.25852,1.25866,1.25842,1.25842,110700000.0
2005-05-24 01:39:00,1.25798,1.25805,1.25798,1.25805,24699999.0
2005-05-24 01:40:00,1.25845,1.2586,1.25818,1.2584,155600001.0
2005-05-24 01:41:00,1.25802,1.25831,1.25794,1.25831,120700000.0
2005-05-24 01:42:00,1.25853,1.25888,1.25845,1.25861,89000000.0
2005-05-24 01:43:00,1.2583,1.2583,1.25817,1.25818,30900000.0
2005-05-24 01:44:00,1.25807,1.2583,1.25807,1.2583,31400000.0
2005-05-24 01:45:00,1.2584,1.2584,1.2584,1.2584,7300000.0
2005-05-24 01:46:00,1.25835,1.25845,1.25835,1.2584,62900001.0
2005-05-24 01:47:00,1.25885,1.25891,1.2586,1.2586,71600002.0
2005-05-24 01:48:00,1.25845,1.25845,1.25838,1.2584,55000000.0
2005-05-24 01:49:00,1.25845,1.25845,1.2584,1.2584,80000000.0
2005-05-24 01:50:00,1.25837,1.25845,1.25837,1.25845,48700000.0
2005-05-24 01:51:00,1.25842,1.25842,1.25835,1.25835,9700000.0
2005-05-24 01:52:00,1.2584,1.25845,1.25835,1.25845,65499999.0
2005-05-24 01:53:00,1.25842,1.25847,1.25842,1.25847,54300000.0
2005-05-24 01:54:00,1.2584,1.2584,1.25835,1.2584,112600001.0
2005-05-24 01:55:00,1.2586,1.25885,1.25839,1.25885,217000001.0
2005-05-24 01:56:00,1.2585,1.2585,1.2585,1.2585,22000000.0
2005-05-24 01:57:00,1.25852,1.25852,1.25833,1.25835,120099995.0
2005-05-24 01:58:00,1.25843,1.25843,1.25839,1.25839,1600000.0
2005-05-24 01:59:00,1.25845,1.2585,1.25845,1.2585,16200000.0
2005-05-24 02:00:00,1.25847,1.25847,1.25829,1.25831,142099998.0
2005-05-24 02:01:00,1.25835,1.25835,1.25828,1.25828,24000000.0
2005-05-24 02:02:00,1.25825,1.25837,1.25825,1.25826,159000003.0
2005-05-24 02:03:00,1.25829,1.2584,1.25825,1.2584,73000000.0
2005-05-24 02:04:00,1.25842,1.25843,1.25802,1.25802,54200000.0
2005-05-24 02:05:00,1.25798,1.2581,1.2579,1.25807,74000000.0
2005-05-24 02:06:00,1.25828,1.25882,1.25827,1.25881,109100001.0
2005-05-24 02:07:00,1.25818,1.25819,1.25813,1.25815,137599998.0
2005-05-24 02:08:00,1.2582,1.2582,1.25815,1.25815,118000002.0
2005-05-24 02:09:00,1.2582,1.2582,1.25815,1.25815,30400000.0
2005-05-24 02:10:00,1.2582,1.25832,1.2582,1.25827,79600000.0
2005-05-24 02:11:00,1.25831,1.25838,1.25831,1.25838,63199998.0
2005-05-24 02:12:00,1.25847,1.2586,1.25847,1.2585,40400000.0
2005-05-24 02:13:00,1.25865,1.25902,1.25861,1.25883,164099999.0
2005-05-24 02:14:00,1.25863,1.25867,1.25863,1.25867,47100000.0
2005-05-24 02:15:00,1.25875,1.25875,1.25865,1.25875,131200003.0
2005-05-24 02:16:00,1.25922,1.25924,1.2588,1.25892,119100002.0
2005-05-24 02:17:00,1.25872,1.25873,1.25857,1.25873,94600000.0
2005-05-24 02:18:00,1.2588,1.25921,1.25874,1.25921,80899999.0
2005-05-24 02:19:00,1.25862,1.25873,1.2586,1.2587,99100000.0
2005-05-24 02:20:00,1.25895,1.25911,1.25888,1.25901,98899999.0
2005-05-24 02:21:00,1.25865,1.2587,1.25865,1.2587,31200000.0
2005-05-24 02:22:00,1.2587,1.25875,1.25865,1.25875,88000002.0
2005-05-24 02:23:00,1.25867,1.25875,1.2586,1.25875,130300001.0
2005-05-24 02:24:00,1.2587,1.2587,1.25865,1.25865,36000000.0
2005-05-24 02:25:00,1.25865,1.25872,1.25865,1.25872,8800000.0
2005-05-24 02:26:00,1.2587,1.25876,1.25869,1.25872,62000000.0
2005-05-24 02:27:00,1.2587,1.2587,1.2587,1.2587,12700000.0
2005-05-24 02:28:00,1.25893,1.25913,1.25886,1.25886,117899997.0
2005-05-24 02:29:00,1.25865,1.25875,1.25862,1.2587,135300001.0
2005-05-24 02:30:00,1.25872,1.25872,1.2587,1.2587,55199998.0
2005-05-24 02:31:00,1.25853,1.25853,1.25817,1.25833,93190002.0
2005-05-24 02:32:00,1.25838,1.25838,1.25819,1.25821,175900003.0
2005-05-24 02:33:00,1.2583,1.25837,1.2583,1.25837,71799999.0
2005-05-24 02:34:00,1.25836,1.25842,1.25808,1.25808,134700000.0
2005-05-24 02:35:00,1.25795,1.25795,1.25785,1.25785,6500000.0
2005-05-24 02:36:00,1.2579,1.2579,1.2579,1.2579,76599998.0
2005-05-24 02:37:00,1.25795,1.25795,1.25785,1.25785,11200000.0
2005-05-24 02:38:00,1.25785,1.2579,1.25785,1.2579,44500000.0
2005-05-24 02:39:00,1.2586,1.25872,1.25854,1.25871,116500000.0
2005-05-24 02:40:00,1.2579,1.25798,1.2579,1.25793,75300002.0
2005-05-24 02:41:00,1.25837,1.2587,1.25829,1.25859,118799999.0
2005-05-24 02:42:00,1.2579,1.25795,1.2579,1.25795,66200000.0
2005-05-24 02:43:00,1.25795,1.25795,1.2579,1.2579,69000001.0
2005-05-24 02:44:00,1.25823,1.25875,1.25813,1.25871,99000001.0
2005-05-24 02:45:00,1.25785,1.25785,1.25785,1.25785,6400000.0
2005-05-24 02:46:00,1.25856,1.25859,1.25825,1.25827,93099998.0
2005-05-24 02:47:00,1.25788,1.25788,1.25785,1.25785,51500000.0
2005-05-24 02:48:00,1.25875,1.25875,1.25807,1.25856,73900000.0
2005-05-24 02:49:00,1.25795,1.25795,1.2579,1.2579,41100001.0
2005-05-24 02:50:00,1.25788,1.25788,1.25788,1.25788,36200001.0
2005-05-24 02:51:00,1.25785,1.25795,1.25785,1.25785,57000001.0
2005-05-24 02:52:00,1.25833,1.25834,1.25822,1.25822,91600002.0
2005-05-24 02:53:00,1.2578,1.25795,1.2578,1.25793,79700001.0
2005-05-24 02:54:00,1.25794,1.25796,1.25794,1.25796,8800000.0
2005-05-24 02:55:00,1.25802,1.25802,1.2579,1.2579,4800000.0
2005-05-24 02:56:00,1.25802,1.25803,1.25802,1.25803,51900000.0
2005-05-24 02:57:00,1.25852,1.25868,1.25834,1.25868,199500004.0
2005-05-24 02:58:00,1.25821,1.25824,1.25821,1.25824,38500000.0
2005-05-24 02:59:00,1.25845,1.25845,1.25832,1.25835,134700003.0
2005-05-24 03:00:00,1.2584,1.25845,1.2583,1.25845,42400001.0
2005-05-24 03:01:00,1.2584,1.2584,1.2584,1.2584,22400001.0
2005-05-24 03:02:00,1.25843,1.25853,1.25834,1.25853,117000001.0
2005-05-24 03:03:00,1.25883,1.25896,1.25859,1.25894,78400000.0
2005-05-24 03:04:00,1.25855,1.25855,1.25843,1.25843,71799999.0
2005-05-24 03:05:00,1.25848,1.25859,1.25848,1.25852,57499999.0
2005-05-24 03:06:00,1.25895,1.25913,1.25874,1.25885,188499995.0
2005-05-24 03:07:00,1.25858,1.25858,1.25858,1.25858,28900000.0
2005-05-24 03:08:00,1.2586,1.2586,1.25855,1.25855,41399999.0
2005-05-24 03:09:00,1.25868,1.25911,1.25868,1.25893,109200001.0
2005-05-24 03:10:00,1.25857,1.25857,1.25857,1.25857,800000.0
2005-05-24 03:11:00,1.25874,1.25884,1.25864,1.25864,62000001.0
2005-05-24 03:12:00,1.25858,1.25859,1.25854,1.25854,4000000.0
2005-05-24 03:13:00,1.25862,1.25862,1.25855,1.2586,33399999.0
2005-05-24 03:14:00,1.25875,1.25901,1.25875,1.25893,78799999.0
2005-05-24 03:15:00,1.25887,1.25887,1.2587,1.2587,29700001.0
2005-05-24 03:16:00,1.2587,1.25878,1.2587,1.25878,44700001.0
2005-05-24 03:17:00,1.25877,1.25902,1.25877,1.25893,62200000.0
2005-05-24 03:18:00,1.259,1.259,1.25877,1.25877,64900000.0
2005-05-24 03:19:00,1.25873,1.25893,1.25873,1.25893,32600000.0
2005-05-24 03:20:00,1.25905,1.25905,1.259,1.259,37700000.0
2005-05-24 03:21:00,1.25903,1.25905,1.25895,1.25905,85800003.0
2005-05-24 03:22:00,1.259,1.259,1.25893,1.259,82100000.0
2005-05-24 03:23:00,1.2593,1.25956,1.25921,1.25951,80300001.0
2005-05-24 03:24:00,1.25901,1.25906,1.25901,1.25906,3200000.0
2005-05-24 03:25:00,1.25916,1.25916,1.2589,1.2589,63900000.0
2005-05-24 03:26:00,1.25885,1.25893,1.2588,1.25889,54699999.0
2005-05-24 03:27:00,1.25892,1.25896,1.25892,1.25896,6400000.0
2005-05-24 03:28:00,1.25935,1.2596,1.25927,1.25948,79399999.0
2005-05-24 03:29:00,1.259,1.259,1.2589,1.25893,82800000.0
2005-05-24 03:30:00,1.25933,1.25957,1.25925,1.25925,134600003.0
2005-05-24 03:31:00,1.259,1.25924,1.259,1.25924,32200001.0
2005-05-24 03:32:00,1.25935,1.25965,1.25926,1.25965,68599998.0
2005-05-24 03:33:00,1.2592,1.25933,1.2592,1.25933,15200000.0
2005-05-24 03:34:00,1.25928,1.25935,1.25928,1.25935,1800000.0
2005-05-24 03:35:00,1.25943,1.25972,1.25932,1.25972,208199999.0
2005-05-24 03:36:00,1.25923,1.25935,1.25923,1.25935,35100000.0
2005-05-24 03:37:00,1.25928,1.25928,1.2592,1.25922,104299999.0
2005-05-24 03:38:00,1.25915,1.25925,1.25915,1.25925,4000000.0
2005-05-24 03:39:00,1.2592,1.25925,1.25918,1.2592,72900000.0
2005-05-24 03:40:00,1.25925,1.25935,1.25925,1.2593,85489997.0
2005-05-24 03:41:00,1.2593,1.25935,1.25925,1.25935,106799998.0
2005-05-24 03:42:00,1.25925,1.2593,1.25925,1.2593,7200000.0
2005-05-24 03:43:00,1.25929,1.25939,1.25908,1.2593,82799998.0
2005-05-24 03:44:00,1.25956,1.25989,1.25956,1.25965,121200002.0
2005-05-24 03:45:00,1.25937,1.25945,1.25935,1.25935,119600001.0
2005-05-24 03:46:00,1.2594,1.25943,1.2594,1.25943,53599998.0
2005-05-24 03:47:00,1.25946,1.25958,1.25945,1.25958,148400000.0
2005-05-24 03:48:00,1.25954,1.25959,1.25951,1.25955,134200000.0
2005-05-24 03:49:00,1.25958,1.25958,1.25951,1.25953,133200002.0
2005-05-24 03:50:00,1.25953,1.25964,1.2595,1.25964,94200000.0
2005-05-24 03:51:00,1.25953,1.25956,1.25951,1.25951,29600000.0
2005-05-24 03:52:00,1.25945,1.25945,1.25945,1.25945,11900000.0
2005-05-24 03:53:00,1.25955,1.25955,1.25945,1.25955,68700000.0
2005-05-24 03:54:00,1.2595,1.2595,1.25945,1.2595,126599999.0
2005-05-24 03:55:00,1.25953,1.25957,1.25953,1.25957,1700000.0
2005-05-24 03:56:00,1.25951,1.2596,1.25948,1.25948,21500000.0
2005-05-24 03:57:00,1.2595,1.2595,1.2595,1.2595,12000000.0
2005-05-24 03:58:00,1.2594,1.25955,1.2594,1.25955,25700000.0
2005-05-24 03:59:00,1.25955,1.25955,1.25955,1.25955,28500000.0
2005-05-24 04:00:00,1.25948,1.25957,1.25948,1.25957,63700001.0
2005-05-24 04:01:00,1.25955,1.25955,1.25942,1.25942,70199999.0
2005-05-24 04:02:00,1.25955,1.25955,1.25955,1.25955,51800000.0
2005-05-24 04:03:00,1.25975,1.25979,1.25958,1.25968,125500001.0
2005-05-24 04:04:00,1.25948,1.2595,1.25942,1.25948,80300000.0
2005-05-24 04:05:00,1.2595,1.2595,1.2595,1.2595,13500000.0
2005-05-24 04:06:00,1.25937,1.25937,1.25905,1.25905,89200001.0
2005-05-24 04:07:00,1.25941,1.25981,1.2594,1.2594,77600000.0
2005-05-24 04:08:00,1.25904,1.25921,1.25904,1.25921,12800000.0
2005-05-24 04:09:00,1.25948,1.25977,1.25948,1.25963,108900001.0
2005-05-24 04:10:00,1.2594,1.2594,1.2593,1.2594,128900001.0
2005-05-24 04:11:00,1.25935,1.2594,1.25935,1.2594,27300000.0
2005-05-24 04:12:00,1.25938,1.25938,1.25895,1.25895,174899998.0
2005-05-24 04:13:00,1.25898,1.25902,1.25892,1.25892,92400001.0
2005-05-24 04:14:00,1.25893,1.25904,1.25891,1.25894,84599999.0
2005-05-24 04:15:00,1.25895,1.25895,1.25895,1.25895,400000.0
2005-05-24 04:16:00,1.25891,1.25894,1.25891,1.25894,4800000.0
2005-05-24 04:17:00,1.2588,1.25888,1.2588,1.25888,20700000.0
2005-05-24 04:18:00,1.2589,1.25892,1.2589,1.25892,1700000.0
2005-05-24 04:19:00,1.25931,1.25953,1.25921,1.2594,175800001.0
2005-05-24 04:20:00,1.25895,1.25895,1.2589,1.2589,32700000.0
2005-05-24 04:21:00,1.25885,1.2589,1.2588,1.25888,131700000.0
2005-05-24 04:22:00,1.25885,1.25895,1.25882,1.25892,135000002.0
2005-05-24 04:23:00,1.25952,1.25953,1.25912,1.25942,121900000.0
2005-05-24 04:24:00,1.25885,1.25895,1.25885,1.25885,59500000.0
2005-05-24 04:25:00,1.25932,1.25945,1.25916,1.25924,137900000.0
2005-05-24 04:26:00,1.25896,1.25904,1.25896,1.25904,8100000.0
2005-05-24 04:27:00,1.25913,1.25913,1.25894,1.25909,62400001.0
2005-05-24 04:28:00,1.25912,1.25945,1.25903,1.25942,154900001.0
2005-05-24 04:29:00,1.25898,1.25912,1.25891,1.25912,50100000.0
2005-05-24 04:30:00,1.25915,1.25925,1.25915,1.25925,48700000.0
2005-05-24 04:31:00,1.25925,1.25925,1.25915,1.2592,45200000.0
2005-05-24 04:32:00,1.25912,1.25923,1.25912,1.2592,54300000.0
2005-05-24 04:33:00,1.25915,1.2592,1.2591,1.25915,145199999.0
2005-05-24 04:34:00,1.25921,1.25929,1.25917,1.25927,133100003.0
2005-05-24 04:35:00,1.25922,1.25922,1.2592,1.2592,12000000.0
2005-05-24 04:36:00,1.25911,1.25921,1.25899,1.25921,60999998.0
2005-05-24 04:37:00,1.25938,1.25953,1.25926,1.25953,159100001.0
2005-05-24 04:38:00,1.2592,1.25925,1.25917,1.2592,123899997.0
2005-05-24 04:39:00,1.25918,1.2592,1.25918,1.2592,11700000.0
2005-05-24 04:40:00,1.25918,1.2592,1.25915,1.25915,39700001.0
2005-05-24 04:41:00,1.25922,1.25922,1.25895,1.25895,71300000.0
2005-05-24 04:42:00,1.2593,1.25961,1.25914,1.25961,61000002.0
2005-05-24 04:43:00,1.25888,1.25895,1.2588,1.2589,120900000.0
2005-05-24 04:44:00,1.2597,1.2597,1.25917,1.25925,122000001.0
2005-05-24 04:45:00,1.25885,1.25885,1.25885,1.25885,27100000.0
2005-05-24 04:46:00,1.25948,1.25964,1.25929,1.25946,60599999.0
2005-05-24 04:47:00,1.25885,1.25895,1.25885,1.25887,200500002.0
2005-05-24 04:48:00,1.2589,1.2589,1.25885,1.25885,51000001.0
2005-05-24 04:49:00,1.25953,1.25962,1.25915,1.25915,171200002.0
2005-05-24 04:50:00,1.25885,1.25895,1.25885,1.25885,82499999.0
2005-05-24 04:51:00,1.25898,1.2591,1.25892,1.25908,76600000.0
2005-05-24 04:52:00,1.25935,1.25965,1.25921,1.2593,82900000.0
2005-05-24 04:53:00,1.25907,1.25915,1.25905,1.2591,26400000.0
2005-05-24 04:54:00,1.25908,1.25908,1.25893,1.25893,40299999.0
2005-05-24 04:55:00,1.25944,1.25945,1.25923,1.25926,133500002.0
2005-05-24 04:56:00,1.25887,1.2591,1.25887,1.25907,45600000.0
2005-05-24 04:57:00,1.25915,1.25915,1.25905,1.2591,32100000.0
2005-05-24 04:58:00,1.2591,1.2591,1.2591,1.2591,24100000.0
2005-05-24 04:59:00,1.2594,1.25944,1.25929,1.25938,101400002.0
2005-05-24 05:00:00,1.2591,1.2591,1.259,1.259,41500000.0
2005-05-24 05:01:00,1.2591,1.2591,1.25905,1.2591,98200002.0
2005-05-24 05:02:00,1.2591,1.25918,1.25903,1.2591,90599999.0
2005-05-24 05:03:00,1.25905,1.25905,1.25902,1.25902,4000000.0
2005-05-24 05:04:00,1.25889,1.25909,1.25889,1.25906,22000000.0
2005-05-24 05:05:00,1.25932,1.25948,1.2592,1.25936,131599998.0
2005-05-24 05:06:00,1.2591,1.2591,1.2591,1.2591,20799999.0
2005-05-24 05:07:00,1.25918,1.25918,1.25903,1.2591,75500000.0
2005-05-24 05:08:00,1.25903,1.25903,1.25897,1.25897,47100000.0
2005-05-24 05:09:00,1.25897,1.25913,1.25897,1.259,168700004.0
2005-05-24 05:10:00,1.2592,1.25953,1.25916,1.25927,128799999.0
2005-05-24 05:11:00,1.25912,1.25912,1.25905,1.25905,27900001.0
2005-05-24 05:12:00,1.25957,1.25957,1.25924,1.25937,97300000.0
2005-05-24 05:13:00,1.25902,1.25913,1.25902,1.25908,32899999.0
2005-05-24 05:14:00,1.25956,1.25956,1.2593,1.2593,125000000.0
2005-05-24 05:15:00,1.25905,1.2591,1.25903,1.25903,95200001.0
2005-05-24 05:16:00,1.25915,1.25918,1.25905,1.25905,149100001.0
2005-05-24 05:17:00,1.2591,1.25913,1.25905,1.25905,118600004.0
2005-05-24 05:18:00,1.25908,1.25915,1.25908,1.2591,40800000.0
2005-05-24 05:19:00,1.2591,1.2591,1.25902,1.25902,2200000.0
2005-05-24 05:20:00,1.25916,1.25916,1.25897,1.25902,78800002.0
2005-05-24 05:21:00,1.259,1.259,1.259,1.259,33800000.0
2005-05-24 05:22:00,1.259,1.259,1.25895,1.259,11200000.0
2005-05-24 05:23:00,1.25898,1.25905,1.25895,1.25898,119899997.0
2005-05-24 05:24:00,1.25905,1.25905,1.25905,1.25905,14300000.0
2005-05-24 05:25:00,1.25888,1.25888,1.25867,1.25887,27900000.0
2005-05-24 05:26:00,1.25928,1.25935,1.25882,1.25882,74900000.0
2005-05-24 05:27:00,1.25881,1.25884,1.25881,1.25884,13600000.0
2005-05-24 05:28:00,1.25905,1.25925,1.25879,1.25919,151100003.0
2005-05-24 05:29:00,1.2588,1.2588,1.25875,1.25877,169400000.0
2005-05-24 05:30:00,1.2588,1.25918,1.2588,1.25897,81700000.0
2005-05-24 05:31:00,1.2588,1.25885,1.25872,1.2588,122200002.0
2005-05-24 05:32:00,1.25889,1.25891,1.25889,1.25891,18200000.0
2005-05-24 05:33:00,1.25892,1.25892,1.25883,1.25887,107299999.0
2005-05-24 05:34:00,1.2589,1.25898,1.25885,1.25885,74400001.0
2005-05-24 05:35:00,1.2589,1.2589,1.25888,1.25888,41700000.0
2005-05-24 05:36:00,1.25928,1.25937,1.25903,1.25926,181700002.0
2005-05-24 05:37:00,1.25885,1.2589,1.25885,1.2589,37700002.0
2005-05-24 05:38:00,1.2589,1.25895,1.2588,1.2588,68499999.0
2005-05-24 05:39:00,1.25918,1.25953,1.25905,1.25924,189600002.0
2005-05-24 05:40:00,1.25888,1.25895,1.25885,1.2589,123000002.0
2005-05-24 05:41:00,1.25893,1.25895,1.2589,1.25895,62000001.0
2005-05-24 05:42:00,1.25895,1.25895,1.2589,1.2589,33500001.0
2005-05-24 05:43:00,1.25888,1.25927,1.25879,1.25918,45100000.0
2005-05-24 05:44:00,1.25885,1.25895,1.25885,1.25888,53000000.0
2005-05-24 05:45:00,1.2588,1.25895,1.2588,1.25885,93300002.0
2005-05-24 05:46:00,1.2589,1.25895,1.2589,1.25895,31900000.0
2005-05-24 05:47:00,1.2589,1.25892,1.25882,1.2589,107499998.0
2005-05-24 05:48:00,1.25889,1.25896,1.25889,1.25896,34300000.0
2005-05-24 05:49:00,1.25897,1.25897,1.25895,1.25897,89199999.0
2005-05-24 05:50:00,1.25894,1.25932,1.25878,1.25927,62900002.0
2005-05-24 05:51:00,1.2589,1.25905,1.2589,1.25895,82000001.0
2005-05-24 05:52:00,1.25905,1.25905,1.25892,1.25892,180399998.0
2005-05-24 05:53:00,1.25898,1.25905,1.2589,1.25905,122200000.0
2005-05-24 05:54:00,1.25929,1.2595,1.25904,1.2595,35699999.0
2005-05-24 05:55:00,1.259,1.25902,1.25895,1.25902,93999998.0
2005-05-24 05:56:00,1.25897,1.259,1.25897,1.259,35299999.0
2005-05-24 05:57:00,1.25947,1.25953,1.25917,1.25927,162899999.0
2005-05-24 05:58:00,1.259,1.25905,1.25895,1.25895,93699999.0
2005-05-24 05:59:00,1.25937,1.25944,1.259,1.25915,162000003.0
2005-05-24 06:00:00,1.25898,1.25898,1.25895,1.25898,29400000.0
2005-05-24 06:01:00,1.259,1.25905,1.2589,1.259,67600002.0
2005-05-24 06:02:00,1.25921,1.2596,1.25921,1.25923,74000000.0
2005-05-24 06:03:00,1.25895,1.25903,1.25895,1.259,207500003.0
2005-05-24 06:04:00,1.25895,1.25895,1.2589,1.25893,90800002.0
2005-05-24 06:05:00,1.25946,1.25947,1.25924,1.25947,115000000.0
2005-05-24 06:06:00,1.259,1.259,1.25895,1.25895,62799999.0
2005-05-24 06:07:00,1.25905,1.25905,1.25895,1.25897,26400000.0
2005-05-24 06:08:00,1.25897,1.25898,1.25891,1.25894,56200000.0
2005-05-24 06:09:00,1.2592,1.25935,1.2591,1.25932,183300004.0
2005-05-24 06:10:00,1.25897,1.25897,1.2588,1.25892,77099999.0
2005-05-24 06:11:00,1.2589,1.25895,1.25885,1.25885,102100000.0
2005-05-24 06:12:00,1.25887,1.2589,1.2588,1.25885,41599999.0
2005-05-24 06:13:00,1.25875,1.2588,1.25875,1.2588,2490000.0
2005-05-24 06:14:00,1.2588,1.2588,1.25875,1.2588,67800000.0
2005-05-24 06:15:00,1.2593,1.2593,1.25868,1.25873,81700000.0
2005-05-24 06:16:00,1.2588,1.25885,1.25875,1.25883,76900000.0
2005-05-24 06:17:00,1.25898,1.25923,1.25897,1.25908,72700000.0
2005-05-24 06:18:00,1.25882,1.25887,1.25875,1.2588,104200000.0
2005-05-24 06:19:00,1.25885,1.25885,1.25877,1.2588,132799997.0
2005-05-24 06:20:00,1.25879,1.25888,1.25879,1.25888,38700000.0
2005-05-24 06:21:00,1.2588,1.25882,1.25868,1.25881,65500000.0
2005-05-24 06:22:00,1.25875,1.25881,1.25873,1.25881,12900000.0
2005-05-24 06:23:00,1.25917,1.25919,1.25889,1.25889,98700002.0
2005-05-24 06:24:00,1.2588,1.25882,1.25875,1.2588,76000002.0
2005-05-24 06:25:00,1.25889,1.25889,1.25864,1.25864,70300000.0
2005-05-24 06:26:00,1.2588,1.25895,1.2588,1.25883,82900002.0
2005-05-24 06:27:00,1.25892,1.25921,1.2588,1.25904,174800002.0
2005-05-24 06:28:00,1.25885,1.25895,1.2588,1.2588,31099999.0
2005-05-24 06:29:00,1.25897,1.25943,1.25897,1.25939,102500000.0
2005-05-24 06:30:00,1.25892,1.25892,1.25892,1.25892,23100000.0
2005-05-24 06:31:00,1.2589,1.25895,1.25885,1.25885,98099999.0
2005-05-24 06:32:00,1.25887,1.25888,1.25879,1.25883,71700000.0
2005-05-24 06:33:00,1.25908,1.25911,1.25892,1.25901,110600000.0
2005-05-24 06:34:00,1.25888,1.2589,1.25887,1.2589,67199998.0
2005-05-24 06:35:00,1.25885,1.25895,1.25885,1.25885,135099999.0
2005-05-24 06:36:00,1.25918,1.25918,1.25894,1.25898,95000000.0
2005-05-24 06:37:00,1.2589,1.25892,1.25885,1.2589,115299998.0
2005-05-24 06:38:00,1.25898,1.25898,1.2589,1.2589,55199999.0
2005-05-24 06:39:00,1.25887,1.2589,1.25885,1.2589,103299999.0
2005-05-24 06:40:00,1.25895,1.25895,1.25885,1.25893,89700001.0
2005-05-24 06:41:00,1.25892,1.25899,1.25886,1.25898,139500001.0
2005-05-24 06:42:00,1.259,1.25905,1.25893,1.259,96300001.0
2005-05-24 06:43:00,1.25932,1.25953,1.25922,1.25948,125800002.0
2005-05-24 06:44:00,1.25893,1.25903,1.25893,1.25895,89599998.0
2005-05-24 06:45:00,1.259,1.25905,1.25895,1.25895,34500000.0
2005-05-24 06:46:00,1.25905,1.25905,1.25895,1.25895,57100001.0
2005-05-24 06:47:00,1.25894,1.25903,1.2589,1.25893,114500000.0
2005-05-24 06:48:00,1.2589,1.25893,1.25885,1.25893,136200001.0
2005-05-24 06:49:00,1.25885,1.25885,1.25885,1.25885,22299999.0
2005-05-24 06:50:00,1.2589,1.25892,1.25885,1.2589,63800000.0
2005-05-24 06:51:00,1.25888,1.25897,1.25862,1.25897,62600001.0
2005-05-24 06:52:00,1.25903,1.25917,1.25903,1.25905,86000000.0
2005-05-24 06:53:00,1.25908,1.25908,1.25908,1.25908,22299999.0
2005-05-24 06:54:00,1.2593,1.25958,1.25913,1.25958,71499998.0
2005-05-24 06:55:00,1.25918,1.25919,1.25916,1.25919,13500000.0
2005-05-24 06:56:00,1.2591,1.25915,1.2591,1.2591,51100000.0
2005-05-24 06:57:00,1.2591,1.2591,1.25905,1.25905,6400000.0
2005-05-24 06:58:00,1.2591,1.2591,1.2591,1.2591,2200000.0
2005-05-24 06:59:00,1.25932,1.25951,1.25926,1.25935,161699999.0
2005-05-24 07:00:00,1.25905,1.2591,1.25905,1.25905,143900002.0
2005-05-24 07:01:00,1.25915,1.25915,1.25905,1.25905,130399999.0
2005-05-24 07:02:00,1.2591,1.2591,1.25903,1.25903,5600000.0
2005-05-24 07:03:00,1.2591,1.2591,1.25905,1.2591,128599999.0
2005-05-24 07:04:00,1.25895,1.259,1.2589,1.259,78199999.0
2005-05-24 07:05:00,1.25903,1.2591,1.25903,1.2591,3400000.0
2005-05-24 07:06:00,1.25912,1.25912,1.259,1.25902,75299999.0
2005-05-24 07:07:00,1.259,1.25903,1.25895,1.25895,18000000.0
2005-05-24 07:08:00,1.25895,1.25895,1.25895,1.25895,42499998.0
2005-05-24 07:09:00,1.25904,1.25956,1.25904,1.25931,40500001.0
2005-05-24 07:10:00,1.25885,1.25893,1.25853,1.25893,78100000.0
2005-05-24 07:11:00,1.25922,1.25943,1.25911,1.2592,134100003.0
2005-05-24 07:12:00,1.25895,1.25905,1.25895,1.25898,91300001.0
2005-05-24 07:13:00,1.25902,1.25911,1.25896,1.25909,79100001.0
2005-05-24 07:14:00,1.25905,1.2591,1.25905,1.25907,68900000.0
2005-05-24 07:15:00,1.25932,1.25946,1.2592,1.2592,180600001.0
2005-05-24 07:16:00,1.25912,1.25919,1.25905,1.25912,122099999.0
2005-05-24 07:17:00,1.25917,1.2592,1.25917,1.2592,48000000.0
2005-05-24 07:18:00,1.25915,1.25928,1.25915,1.25928,118800002.0
2005-05-24 07:19:00,1.2595,1.25965,1.2595,1.25965,66400000.0
2005-05-24 07:20:00,1.2591,1.2591,1.25905,1.25905,7600000.0
2005-05-24 07:21:00,1.25891,1.25924,1.25891,1.25924,73500000.0
2005-05-24 07:22:00,1.2591,1.25919,1.25899,1.25899,54500000.0
2005-05-24 07:23:00,1.259,1.25917,1.259,1.2591,63599998.0
2005-05-24 07:24:00,1.25909,1.25909,1.25899,1.25899,28400001.0
2005-05-24 07:25:00,1.259,1.25905,1.25895,1.25895,84600001.0
2005-05-24 07:26:00,1.25904,1.2591,1.25904,1.25904,11200000.0
2005-05-24 07:27:00,1.25918,1.2592,1.25918,1.2592,39600001.0
2005-05-24 07:28:00,1.25925,1.25938,1.25925,1.2593,70189999.0
2005-05-24 07:29:00,1.25926,1.25936,1.25926,1.25936,42800001.0
2005-05-24 07:30:00,1.25935,1.25935,1.25935,1.25935,21500000.0
2005-05-24 07:31:00,1.25938,1.25938,1.25916,1.25935,79700001.0
2005-05-24 07:32:00,1.25945,1.25945,1.2594,1.2594,33499999.0
2005-05-24 07:33:00,1.25942,1.25948,1.25938,1.25948,79300001.0
2005-05-24 07:34:00,1.25944,1.25947,1.25932,1.25947,168600001.0
2005-05-24 07:35:00,1.25949,1.2597,1.25949,1.25962,57500001.0
2005-05-24 07:36:00,1.25958,1.25958,1.25946,1.25948,62600000.0
2005-05-24 07:37:00,1.25941,1.25966,1.25941,1.2596,109000002.0
2005-05-24 07:38:00,1.25962,1.25962,1.25949,1.25952,28300001.0
2005-05-24 07:39:00,1.25947,1.25955,1.25947,1.25955,40700000.0
2005-05-24 07:40:00,1.25971,1.25998,1.25966,1.25984,173099998.0
2005-05-24 07:41:00,1.25955,1.25955,1.25955,1.25955,43000000.0
2005-05-24 07:42:00,1.25957,1.25965,1.25955,1.25965,85500000.0
2005-05-24 07:43:00,1.25968,1.25968,1.25962,1.25962,27200000.0
2005-05-24 07:44:00,1.25965,1.25973,1.25949,1.25973,157200004.0
2005-05-24 07:45:00,1.25962,1.25977,1.25962,1.25975,113700000.0
2005-05-24 07:46:00,1.25968,1.2597,1.25968,1.2597,1600000.0
2005-05-24 07:47:00,1.25965,1.2597,1.25965,1.2597,31100000.0
2005-05-24 07:48:00,1.25966,1.25968,1.25962,1.25962,80600001.0
2005-05-24 07:49:00,1.25961,1.2597,1.25958,1.25962,104500001.0
2005-05-24 07:50:00,1.25959,1.25984,1.25959,1.25984,29500000.0
2005-05-24 07:51:00,1.25988,1.25988,1.25975,1.25975,69700000.0
2005-05-24 07:52:00,1.25974,1.25977,1.25969,1.25973,113900002.0
2005-05-24 07:53:00,1.25983,1.25988,1.25983,1.25988,38999999.0
2005-05-24 07:54:00,1.25989,1.26004,1.25983,1.26002,78399999.0
2005-05-24 07:55:00,1.26009,1.26011,1.25999,1.26008,89500000.0
2005-05-24 07:56:00,1.25993,1.26006,1.2599,1.25995,103200000.0
2005-05-24 07:57:00,1.25989,1.25989,1.25979,1.25979,52100001.0
2005-05-24 07:58:00,1.25966,1.25982,1.25966,1.2598,103499999.0
2005-05-24 07:59:00,1.25975,1.25983,1.25975,1.2598,66200001.0
2005-05-24 08:00:00,1.2597,1.25983,1.25962,1.25983,66600000.0
2005-05-24 08:01:00,1.25975,1.25985,1.25975,1.25985,28000001.0
2005-05-24 08:02:00,1.25972,1.25978,1.25956,1.25956,92099997.0
2005-05-24 08:03:00,1.25965,1.25981,1.25962,1.25962,20200000.0
2005-05-24 08:04:00,1.25963,1.25983,1.25955,1.25972,158300000.0
2005-05-24 08:05:00,1.25968,1.25979,1.25966,1.25979,163600001.0
2005-05-24 08:06:00,1.2598,1.2598,1.25966,1.25977,116600000.0
2005-05-24 08:07:00,1.25978,1.25978,1.25952,1.25954,130499999.0
2005-05-24 08:08:00,1.25955,1.25961,1.25952,1.25952,88200000.0
2005-05-24 08:09:00,1.25952,1.25952,1.25932,1.25932,68900000.0
2005-05-24 08:10:00,1.2593,1.2593,1.25862,1.2589,47900000.0
2005-05-24 08:11:00,1.25885,1.25926,1.25874,1.25926,48700002.0
2005-05-24 08:12:00,1.25941,1.25941,1.25934,1.25934,22300000.0
2005-05-24 08:13:00,1.25921,1.25921,1.25848,1.25848,64800000.0
2005-05-24 08:14:00,1.25848,1.25874,1.25845,1.25845,149100002.0
2005-05-24 08:15:00,1.25857,1.25887,1.25857,1.25882,66600001.0
2005-05-24 08:16:00,1.25901,1.25904,1.25901,1.25904,3200000.0
2005-05-24 08:17:00,1.25922,1.25932,1.25917,1.25925,81499998.0
2005-05-24 08:18:00,1.25918,1.25918,1.2591,1.25916,17300000.0
2005-05-24 08:19:00,1.25919,1.25932,1.25919,1.25932,48000000.0
2005-05-24 08:20:00,1.25929,1.25929,1.25922,1.25922,71200001.0
2005-05-24 08:21:00,1.25925,1.25925,1.25915,1.2592,51600001.0
2005-05-24 08:22:00,1.25915,1.25915,1.25906,1.2591,75300001.0
2005-05-24 08:23:00,1.2591,1.25915,1.25905,1.2591,79899999.0
2005-05-24 08:24:00,1.25905,1.25905,1.25893,1.25893,79499998.0
2005-05-24 08:25:00,1.25888,1.25888,1.25869,1.25874,89399999.0
2005-05-24 08:26:00,1.2587,1.2587,1.25854,1.2586,16000000.0
2005-05-24 08:27:00,1.25842,1.25867,1.25842,1.25867,33600000.0
2005-05-24 08:28:00,1.25868,1.25869,1.25854,1.25854,25800000.0
2005-05-24 08:29:00,1.25852,1.25855,1.25843,1.25848,108400002.0
2005-05-24 08:30:00,1.25856,1.25856,1.25838,1.25848,93600000.0
2005-05-24 08:31:00,1.25853,1.25853,1.25845,1.2585,53999999.0
2005-05-24 08:32:00,1.25857,1.25862,1.25849,1.25859,111500001.0
2005-05-24 08:33:00,1.25853,1.25863,1.25851,1.25858,80800001.0
2005-05-24 08:34:00,1.25853,1.25857,1.25836,1.25836,79099999.0
2005-05-24 08:35:00,1.25837,1.25837,1.25804,1.25812,95600000.0
2005-05-24 08:36:00,1.25806,1.25806,1.25792,1.25792,14500000.0
2005-05-24 08:37:00,1.2579,1.2581,1.2579,1.25796,105900000.0
2005-05-24 08:38:00,1.25798,1.25798,1.25786,1.25789,94200001.0
2005-05-24 08:39:00,1.25785,1.25795,1.25785,1.2579,74700003.0
2005-05-24 08:40:00,1.25783,1.25784,1.25783,1.25784,23900001.0
2005-05-24 08:41:00,1.25783,1.25791,1.25779,1.25779,103000001.0
2005-05-24 08:42:00,1.2579,1.25802,1.2579,1.25801,78099998.0
2005-05-24 08:43:00,1.25805,1.25805,1.25793,1.25795,107000003.0
2005-05-24 08:44:00,1.25829,1.25834,1.25802,1.25828,149200001.0
2005-05-24 08:45:00,1.25798,1.258,1.2579,1.2579,106500000.0
2005-05-24 08:46:00,1.25783,1.25792,1.25764,1.25792,118899999.0
2005-05-24 08:47:00,1.25793,1.25793,1.2577,1.25779,86199999.0
2005-05-24 08:48:00,1.25777,1.25786,1.25774,1.25777,35100000.0
2005-05-24 08:49:00,1.2578,1.25785,1.2578,1.25785,9600000.0
2005-05-24 08:50:00,1.25775,1.25785,1.25775,1.25785,79599999.0
2005-05-24 08:51:00,1.25778,1.25778,1.25776,1.25776,24100000.0
2005-05-24 08:52:00,1.2578,1.2581,1.25762,1.2581,165800001.0
2005-05-24 08:53:00,1.2577,1.25774,1.2575,1.2575,100199999.0
2005-05-24 08:54:00,1.25753,1.25757,1.25736,1.2574,95200002.0
2005-05-24 08:55:00,1.2573,1.25735,1.25723,1.25735,69000000.0
2005-05-24 08:56:00,1.25724,1.25724,1.25706,1.25716,125700000.0
2005-05-24 08:57:00,1.2571,1.25721,1.25704,1.25704,153900003.0
2005-05-24 08:58:00,1.25712,1.25727,1.25709,1.25727,132599999.0
2005-05-24 08:59:00,1.25735,1.25736,1.25731,1.25736,130599998.0
2005-05-24 09:00:00,1.25736,1.25739,1.25733,1.25733,72700001.0
2005-05-24 09:01:00,1.25748,1.25758,1.25747,1.25758,39600000.0
2005-05-24 09:02:00,1.25783,1.25796,1.25783,1.2579,133599997.0
2005-05-24 09:03:00,1.25803,1.25817,1.25803,1.25817,89499998.0
2005-05-24 09:04:00,1.25805,1.25823,1.25781,1.25823,59100000.0
2005-05-24 09:05:00,1.25824,1.25824,1.25795,1.25816,40700000.0
2005-05-24 09:06:00,1.25808,1.25837,1.25804,1.25837,80100000.0
2005-05-24 09:07:00,1.25818,1.25906,1.25783,1.25906,208900004.0
2005-05-24 09:08:00,1.25843,1.25859,1.25817,1.25857,128599998.0
2005-05-24 09:09:00,1.25847,1.25863,1.25847,1.25863,148900002.0
2005-05-24 09:10:00,1.25867,1.25876,1.25848,1.2585,100200000.0
2005-05-24 09:11:00,1.25842,1.25859,1.25842,1.25858,158099998.0
2005-05-24 09:12:00,1.25866,1.25871,1.25866,1.25871,20700000.0
2005-05-24 09:13:00,1.25859,1.25859,1.25846,1.25846,35100000.0
2005-05-24 09:14:00,1.25857,1.25869,1.25848,1.25869,113899999.0
2005-05-24 09:15:00,1.25835,1.25835,1.25823,1.25831,47900000.0
2005-05-24 09:16:00,1.25833,1.25848,1.25821,1.25848,75800000.0
2005-05-24 09:17:00,1.2584,1.2584,1.25825,1.25825,141400002.0
2005-05-24 09:18:00,1.25842,1.25867,1.25818,1.25867,93500002.0
2005-05-24 09:19:00,1.25827,1.25848,1.25827,1.25841,132500000.0
2005-05-24 09:20:00,1.25852,1.25859,1.25845,1.25859,99200001.0
2005-05-24 09:21:00,1.25853,1.25871,1.25853,1.25871,129700003.0
2005-05-24 09:22:00,1.2588,1.2588,1.25877,1.25877,10400000.0
2005-05-24 09:23:00,1.25875,1.2588,1.25875,1.2588,7700000.0
2005-05-24 09:24:00,1.25885,1.25885,1.25875,1.25875,131700001.0
2005-05-24 09:25:00,1.25876,1.25876,1.25847,1.25847,157399999.0
2005-05-24 09:26:00,1.25855,1.25865,1.25855,1.25865,58500001.0
2005-05-24 09:27:00,1.25868,1.25868,1.25843,1.25858,117699997.0
2005-05-24 09:28:00,1.25865,1.25865,1.25857,1.2586,87899999.0
2005-05-24 09:29:00,1.25858,1.25865,1.25858,1.25865,61300001.0
2005-05-24 09:30:00,1.25855,1.25855,1.25845,1.25848,43999999.0
2005-05-24 09:31:00,1.25857,1.25863,1.25857,1.25863,23099999.0
2005-05-24 09:32:00,1.25865,1.2587,1.25865,1.2587,58599999.0
2005-05-24 09:33:00,1.2587,1.2587,1.2587,1.2587,72500000.0
2005-05-24 09:34:00,1.25865,1.25865,1.25849,1.25849,46400000.0
2005-05-24 09:35:00,1.2585,1.25855,1.25843,1.25843,107400000.0
2005-05-24 09:36:00,1.25836,1.25849,1.25827,1.25849,69100000.0
2005-05-24 09:37:00,1.25844,1.25844,1.25834,1.25842,88100001.0
2005-05-24 09:38:00,1.25843,1.25846,1.25823,1.25846,94599999.0
2005-05-24 09:39:00,1.25853,1.25878,1.25852,1.25878,77900000.0
2005-05-24 09:40:00,1.25871,1.25871,1.2586,1.25867,93300001.0
2005-05-24 09:41:00,1.2586,1.25873,1.2586,1.25873,114200003.0
2005-05-24 09:42:00,1.25888,1.25888,1.25883,1.25887,126799999.0
2005-05-24 09:43:00,1.25882,1.25893,1.25882,1.25888,56600002.0
2005-05-24 09:44:00,1.25879,1.25891,1.25874,1.25883,151000001.0
2005-05-24 09:45:00,1.25875,1.2588,1.25875,1.2588,43000000.0
2005-05-24 09:46:00,1.25885,1.25885,1.25885,1.25885,800000.0
2005-05-24 09:47:00,1.25873,1.25911,1.25873,1.25911,109200001.0
2005-05-24 09:48:00,1.25929,1.25932,1.25923,1.25928,100500000.0
2005-05-24 09:49:00,1.25925,1.25925,1.25917,1.25917,2200000.0
2005-05-24 09:50:00,1.25908,1.25917,1.25908,1.25912,80899997.0
2005-05-24 09:51:00,1.25901,1.25901,1.25874,1.25893,89500003.0
2005-05-24 09:52:00,1.25895,1.25912,1.25895,1.25907,32900000.0
2005-05-24 09:53:00,1.25914,1.25919,1.2591,1.25915,30500000.0
2005-05-24 09:54:00,1.25902,1.25902,1.25891,1.25898,44900001.0
2005-05-24 09:55:00,1.25921,1.25941,1.25919,1.25941,147100001.0
2005-05-24 09:56:00,1.2594,1.2594,1.2594,1.2594,56499999.0
2005-05-24 09:57:00,1.25944,1.25954,1.25943,1.25945,203699998.0
2005-05-24 09:58:00,1.25953,1.25957,1.25953,1.25957,2800000.0
2005-05-24 09:59:00,1.25964,1.25995,1.25964,1.25995,31900000.0
2005-05-24 10:00:00,1.25985,1.26013,1.25975,1.26013,97800000.0
2005-05-24 10:01:00,1.26011,1.26011,1.25997,1.25997,39400000.0
2005-05-24 10:02:00,1.25983,1.25986,1.25971,1.25971,190300003.0
2005-05-24 10:03:00,1.2598,1.25992,1.2598,1.25983,109500000.0
2005-05-24 10:04:00,1.25995,1.25997,1.25978,1.25987,99300003.0
2005-05-24 10:05:00,1.25991,1.25995,1.25971,1.25987,122300000.0
2005-05-24 10:06:00,1.25982,1.25982,1.25964,1.25965,66500002.0
2005-05-24 10:07:00,1.25965,1.25985,1.25965,1.25985,40699998.0
2005-05-24 10:08:00,1.25992,1.25992,1.25992,1.25992,16400000.0
2005-05-24 10:09:00,1.25988,1.2599,1.25988,1.2599,64700002.0
2005-05-24 10:10:00,1.25983,1.25987,1.2598,1.2598,62100000.0
2005-05-24 10:11:00,1.25982,1.25982,1.2598,1.2598,52800001.0
2005-05-24 10:12:00,1.25973,1.25992,1.25973,1.25992,35500000.0
2005-05-24 10:13:00,1.2598,1.25986,1.25966,1.25986,34900000.0
2005-05-24 10:14:00,1.2599,1.25992,1.25985,1.2599,109600002.0
2005-05-24 10:15:00,1.25993,1.25993,1.25972,1.25982,238900004.0
2005-05-24 10:16:00,1.25987,1.25991,1.25968,1.25968,128400001.0
2005-05-24 10:17:00,1.25979,1.25997,1.25979,1.25993,129300002.0
2005-05-24 10:18:00,1.25999,1.26021,1.25999,1.26012,167000001.0
2005-05-24 10:19:00,1.2601,1.2601,1.26003,1.26004,102499998.0
2005-05-24 10:20:00,1.26007,1.26015,1.26,1.26015,44000000.0
2005-05-24 10:21:00,1.26004,1.26015,1.25986,1.2601,123400000.0
2005-05-24 10:22:00,1.26005,1.26015,1.26005,1.2601,111599997.0
2005-05-24 10:23:00,1.2601,1.2601,1.26005,1.26005,55400000.0
2005-05-24 10:24:00,1.26011,1.26011,1.25995,1.26006,128100001.0
2005-05-24 10:25:00,1.2601,1.26015,1.26002,1.2601,111900001.0
2005-05-24 10:26:00,1.26012,1.26012,1.26005,1.2601,62300000.0
2005-05-24 10:27:00,1.26003,1.2601,1.26002,1.26002,82500003.0
2005-05-24 10:28:00,1.25995,1.26001,1.25987,1.26001,131200004.0
2005-05-24 10:29:00,1.25987,1.25999,1.25986,1.25995,173500000.0
2005-05-24 10:30:00,1.25982,1.25982,1.25964,1.25964,87100000.0
2005-05-24 10:31:00,1.25967,1.25967,1.25955,1.25955,35900001.0
2005-05-24 10:32:00,1.25957,1.25973,1.25957,1.25973,6400000.0
2005-05-24 10:33:00,1.25986,1.2602,1.25981,1.2602,138700000.0
2005-05-24 10:34:00,1.25979,1.25986,1.25968,1.25977,134299998.0
2005-05-24 10:35:00,1.25972,1.25993,1.25972,1.25988,136200002.0
2005-05-24 10:36:00,1.25991,1.25991,1.25956,1.25963,135099999.0
2005-05-24 10:37:00,1.25965,1.25981,1.25965,1.25981,65900000.0
2005-05-24 10:38:00,1.25991,1.26001,1.25989,1.25989,143500002.0
2005-05-24 10:39:00,1.26002,1.26016,1.26002,1.26009,116100002.0
2005-05-24 10:40:00,1.26003,1.26008,1.26002,1.26002,72999999.0
2005-05-24 10:41:00,1.25997,1.25997,1.2599,1.2599,84500000.0
2005-05-24 10:42:00,1.25987,1.25992,1.25982,1.25983,64700000.0
2005-05-24 10:43:00,1.25995,1.25998,1.25988,1.25998,84999999.0
2005-05-24 10:44:00,1.25989,1.25992,1.2598,1.2599,135700002.0
2005-05-24 10:45:00,1.25995,1.25995,1.25988,1.2599,71600002.0
2005-05-24 10:46:00,1.25988,1.25998,1.25985,1.2599,164299999.0
2005-05-24 10:47:00,1.26041,1.26041,1.25985,1.25985,159499999.0
2005-05-24 10:48:00,1.25985,1.25985,1.25963,1.25963,141900002.0
2005-05-24 10:49:00,1.25963,1.25973,1.25953,1.25973,84800000.0
2005-05-24 10:50:00,1.25972,1.26024,1.25958,1.26017,157000001.0
2005-05-24 10:51:00,1.25969,1.25969,1.25943,1.25955,151699998.0
2005-05-24 10:52:00,1.25947,1.25955,1.2594,1.25944,133300002.0
2005-05-24 10:53:00,1.25947,1.2596,1.25947,1.25956,34300000.0
2005-05-24 10:54:00,1.25996,1.26009,1.2598,1.25991,172799996.0
2005-05-24 10:55:00,1.25964,1.25971,1.25964,1.25965,83599999.0
2005-05-24 10:56:00,1.25964,1.25972,1.25963,1.25963,156499999.0
2005-05-24 10:57:00,1.25952,1.25959,1.25938,1.25938,81200002.0
2005-05-24 10:58:00,1.25941,1.25951,1.25937,1.25948,180699995.0
2005-05-24 10:59:00,1.25944,1.25951,1.25939,1.25942,65900001.0
2005-05-24 11:00:00,1.25945,1.2596,1.25945,1.25948,90499999.0
2005-05-24 11:01:00,1.25948,1.25949,1.25938,1.25947,134899998.0
2005-05-24 11:02:00,1.25955,1.25965,1.25955,1.25962,95200000.0
2005-05-24 11:03:00,1.25959,1.25965,1.25948,1.25965,132400001.0
2005-05-24 11:04:00,1.25963,1.25963,1.25947,1.25951,35900000.0
2005-05-24 11:05:00,1.25946,1.25948,1.25944,1.25948,16600000.0
2005-05-24 11:06:00,1.25951,1.25958,1.2595,1.25958,44999998.0
2005-05-24 11:07:00,1.25984,1.25995,1.25958,1.25981,175399997.0
2005-05-24 11:08:00,1.2596,1.25963,1.25955,1.2596,54500000.0
2005-05-24 11:09:00,1.25953,1.25962,1.25953,1.2596,30800000.0
2005-05-24 11:10:00,1.25962,1.25968,1.25959,1.25968,79400001.0
2005-05-24 11:11:00,1.25968,1.25982,1.25964,1.25982,175700000.0
2005-05-24 11:12:00,1.26003,1.26016,1.25957,1.25993,228700003.0
2005-05-24 11:13:00,1.2598,1.2598,1.25975,1.25975,52599998.0
2005-05-24 11:14:00,1.25973,1.25994,1.25973,1.25982,136099998.0
2005-05-24 11:15:00,1.25983,1.26006,1.25983,1.26006,211400001.0
2005-05-24 11:16:00,1.26012,1.26015,1.26006,1.2601,139500001.0
2005-05-24 11:17:00,1.2601,1.2605,1.26007,1.26036,154399999.0
2005-05-24 11:18:00,1.26009,1.26017,1.26009,1.26013,106800004.0
2005-05-24 11:19:00,1.2602,1.26025,1.26015,1.26015,128299999.0
2005-05-24 11:20:00,1.26019,1.26019,1.26008,1.2601,123499999.0
2005-05-24 11:21:00,1.26033,1.26063,1.26033,1.26054,54700000.0
2005-05-24 11:22:00,1.2608,1.26099,1.26067,1.26091,135299999.0
2005-05-24 11:23:00,1.26086,1.26091,1.26084,1.26088,54399999.0
2005-05-24 11:24:00,1.26075,1.26083,1.26075,1.2608,88900003.0
2005-05-24 11:25:00,1.26088,1.26088,1.2605,1.26076,155999999.0
2005-05-24 11:26:00,1.26075,1.26096,1.2607,1.26096,111499999.0
2005-05-24 11:27:00,1.26095,1.26114,1.26094,1.26094,150099999.0
2005-05-24 11:28:00,1.26089,1.26096,1.26087,1.26096,71500000.0
2005-05-24 11:29:00,1.26093,1.261,1.26093,1.26093,114599999.0
2005-05-24 11:30:00,1.26098,1.26101,1.2609,1.26099,110100000.0
2005-05-24 11:31:00,1.26095,1.26095,1.26085,1.26094,59000000.0
2005-05-24 11:32:00,1.26088,1.26089,1.26078,1.26082,159200001.0
2005-05-24 11:33:00,1.26074,1.2609,1.26073,1.2609,76400000.0
2005-05-24 11:34:00,1.26088,1.26091,1.26079,1.26083,99000000.0
2005-05-24 11:35:00,1.26088,1.26088,1.26073,1.26082,166400000.0
2005-05-24 11:36:00,1.26073,1.26073,1.26031,1.26035,163300002.0
2005-05-24 11:37:00,1.2604,1.26063,1.2604,1.2606,116999997.0
2005-05-24 11:38:00,1.26069,1.26078,1.26066,1.26075,147799997.0
2005-05-24 11:39:00,1.26065,1.26077,1.26056,1.26077,107100000.0
2005-05-24 11:40:00,1.2608,1.26083,1.26066,1.26072,98200000.0
2005-05-24 11:41:00,1.26079,1.26094,1.26075,1.26094,65700000.0
2005-05-24 11:42:00,1.26103,1.26119,1.26103,1.26105,95600001.0
2005-05-24 11:43:00,1.26108,1.26108,1.26099,1.26105,63700000.0
2005-05-24 11:44:00,1.2608,1.261,1.2608,1.26098,59200001.0
2005-05-24 11:45:00,1.26135,1.26144,1.26106,1.26126,102999999.0
2005-05-24 11:46:00,1.26105,1.26105,1.26095,1.26105,124100001.0
2005-05-24 11:47:00,1.26097,1.26097,1.26093,1.26093,23300000.0
2005-05-24 11:48:00,1.26082,1.26082,1.26045,1.26045,93300000.0
2005-05-24 11:49:00,1.26049,1.26083,1.26049,1.2608,102200000.0
2005-05-24 11:50:00,1.26092,1.26107,1.26092,1.26107,58899999.0
2005-05-24 11:51:00,1.26095,1.26095,1.26067,1.26078,70000000.0
2005-05-24 11:52:00,1.26086,1.2609,1.26051,1.2609,102699999.0
2005-05-24 11:53:00,1.26095,1.26105,1.26095,1.26095,84699999.0
2005-05-24 11:54:00,1.26107,1.2611,1.26105,1.26108,116600000.0
2005-05-24 11:55:00,1.26118,1.26119,1.26109,1.26119,55800000.0
2005-05-24 11:56:00,1.26111,1.26125,1.26111,1.26125,42100000.0
2005-05-24 11:57:00,1.26135,1.2614,1.26117,1.26123,126000001.0
2005-05-24 11:58:00,1.26119,1.26119,1.26104,1.26112,97099999.0
2005-05-24 11:59:00,1.2612,1.26125,1.26118,1.2612,101000002.0
2005-05-24 12:00:00,1.26123,1.26141,1.26111,1.26141,105000000.0
2005-05-24 12:01:00,1.26153,1.26153,1.2613,1.26135,124900004.0
2005-05-24 12:02:00,1.26138,1.2614,1.26132,1.2614,25500000.0
2005-05-24 12:03:00,1.26143,1.26143,1.26133,1.26133,105000000.0
2005-05-24 12:04:00,1.26145,1.26155,1.26145,1.26152,50300000.0
2005-05-24 12:05:00,1.26149,1.2615,1.26138,1.26138,66300000.0
2005-05-24 12:06:00,1.26145,1.26145,1.26135,1.26135,89300000.0
2005-05-24 12:07:00,1.26144,1.26155,1.26144,1.26153,60700001.0
2005-05-24 12:08:00,1.26155,1.26165,1.2615,1.2615,50900000.0
2005-05-24 12:09:00,1.26162,1.26168,1.26161,1.26162,152099995.0
2005-05-24 12:10:00,1.2616,1.26165,1.2616,1.26165,27700000.0
2005-05-24 12:11:00,1.26155,1.26165,1.26155,1.26162,160300000.0
2005-05-24 12:12:00,1.2616,1.26204,1.2616,1.26204,145200000.0
2005-05-24 12:13:00,1.26198,1.26198,1.26177,1.26189,137900002.0
2005-05-24 12:14:00,1.26187,1.26187,1.26157,1.26163,87000000.0
2005-05-24 12:15:00,1.26167,1.2619,1.26167,1.2619,161599998.0
2005-05-24 12:16:00,1.26184,1.26184,1.2616,1.26162,63900000.0
2005-05-24 12:17:00,1.26168,1.26176,1.26165,1.26167,159700001.0
2005-05-24 12:18:00,1.26154,1.26154,1.26121,1.26128,73000000.0
2005-05-24 12:19:00,1.2615,1.26175,1.2615,1.26171,108800002.0
2005-05-24 12:20:00,1.2617,1.26175,1.26165,1.26165,21600000.0
2005-05-24 12:21:00,1.26165,1.26175,1.26165,1.2617,86300002.0
2005-05-24 12:22:00,1.26172,1.26172,1.26165,1.26172,35600000.0
2005-05-24 12:23:00,1.26172,1.26172,1.26158,1.26167,73000001.0
2005-05-24 12:24:00,1.26162,1.26166,1.26162,1.26163,7600000.0
2005-05-24 12:25:00,1.26162,1.26168,1.26152,1.26166,132000001.0
2005-05-24 12:26:00,1.26176,1.26182,1.2617,1.26172,157900006.0
2005-05-24 12:27:00,1.26167,1.26175,1.2616,1.26175,176299999.0
2005-05-24 12:28:00,1.2616,1.26174,1.26133,1.26174,179000001.0
2005-05-24 12:29:00,1.26159,1.26159,1.2615,1.26151,101000000.0
2005-05-24 12:30:00,1.26149,1.26156,1.26149,1.26156,14500000.0
2005-05-24 12:31:00,1.26154,1.26182,1.26151,1.26182,70200000.0
2005-05-24 12:32:00,1.26174,1.26184,1.26167,1.26172,134900000.0
2005-05-24 12:33:00,1.26158,1.2616,1.26148,1.26148,112799997.0
2005-05-24 12:34:00,1.26149,1.26167,1.26149,1.26155,112799999.0
2005-05-24 12:35:00,1.26168,1.26168,1.26158,1.26158,61400001.0
2005-05-24 12:36:00,1.26165,1.26167,1.26165,1.26167,33500000.0
2005-05-24 12:37:00,1.26178,1.26179,1.26168,1.26177,124900002.0
2005-05-24 12:38:00,1.26182,1.26182,1.2618,1.2618,24600000.0
2005-05-24 12:39:00,1.26169,1.26178,1.26158,1.26172,126300001.0
2005-05-24 12:40:00,1.26172,1.26172,1.26143,1.26146,129200004.0
2005-05-24 12:41:00,1.26138,1.26151,1.26136,1.26143,38400000.0
2005-05-24 12:42:00,1.26143,1.26158,1.26143,1.2615,60200001.0
2005-05-24 12:43:00,1.26149,1.26156,1.26149,1.26156,40300000.0
2005-05-24 12:44:00,1.26155,1.26165,1.26151,1.26153,104399998.0
2005-05-24 12:45:00,1.26155,1.26163,1.26147,1.26153,45700000.0
2005-05-24 12:46:00,1.26153,1.26153,1.26142,1.26142,55000001.0
2005-05-24 12:47:00,1.2614,1.26143,1.2614,1.26143,36000001.0
2005-05-24 12:48:00,1.26145,1.26145,1.2613,1.2614,45600001.0
2005-05-24 12:49:00,1.26142,1.26146,1.26132,1.26132,38200000.0
2005-05-24 12:50:00,1.26144,1.2618,1.26144,1.26177,18400000.0
2005-05-24 12:51:00,1.26157,1.26157,1.2613,1.26139,106899998.0
2005-05-24 12:52:00,1.26143,1.26157,1.26143,1.26148,55999999.0
2005-05-24 12:53:00,1.2615,1.26152,1.2615,1.26152,41500001.0
2005-05-24 12:54:00,1.26147,1.26155,1.26142,1.26145,134699998.0
2005-05-24 12:55:00,1.26145,1.2615,1.26145,1.26145,58000000.0
2005-05-24 12:56:00,1.2615,1.26155,1.26145,1.2615,82100001.0
2005-05-24 12:57:00,1.26148,1.26148,1.26139,1.26145,63799999.0
2005-05-24 12:58:00,1.26137,1.26147,1.26137,1.26147,41800000.0
2005-05-24 12:59:00,1.26146,1.26172,1.26145,1.26172,23300000.0
2005-05-24 13:00:00,1.26187,1.26205,1.26163,1.26205,87800000.0
2005-05-24 13:01:00,1.26243,1.26243,1.26228,1.26237,110800000.0
2005-05-24 13:02:00,1.26225,1.26225,1.26212,1.26212,49500000.0
2005-05-24 13:03:00,1.26194,1.26194,1.26167,1.26167,80800001.0
2005-05-24 13:04:00,1.26182,1.26183,1.26143,1.26144,77199999.0
2005-05-24 13:05:00,1.26144,1.26151,1.26143,1.26145,61400001.0
2005-05-24 13:06:00,1.2615,1.26155,1.26148,1.2615,37400002.0
2005-05-24 13:07:00,1.26155,1.26155,1.26145,1.26145,98300001.0
2005-05-24 13:08:00,1.26144,1.26144,1.26112,1.2612,119699998.0
2005-05-24 13:09:00,1.26126,1.26126,1.2612,1.26126,75000000.0
2005-05-24 13:10:00,1.26118,1.2613,1.26117,1.2613,72599998.0
2005-05-24 13:11:00,1.26135,1.26154,1.26135,1.26148,118999997.0
2005-05-24 13:12:00,1.26167,1.26174,1.26127,1.26166,228100004.0
2005-05-24 13:13:00,1.26133,1.26135,1.26125,1.2613,80100001.0
2005-05-24 13:14:00,1.26131,1.26134,1.26117,1.26117,105699999.0
2005-05-24 13:15:00,1.26122,1.26131,1.26119,1.26122,140300001.0
2005-05-24 13:16:00,1.26123,1.26125,1.26117,1.26122,56900000.0
2005-05-24 13:17:00,1.26135,1.26147,1.26135,1.26139,90199998.0
2005-05-24 13:18:00,1.26145,1.26145,1.26143,1.26143,61600003.0
2005-05-24 13:19:00,1.26144,1.26153,1.26143,1.2615,149700000.0
2005-05-24 13:20:00,1.26153,1.26163,1.26149,1.26152,101900002.0
2005-05-24 13:21:00,1.26167,1.26187,1.26167,1.26187,66300000.0
2005-05-24 13:22:00,1.2617,1.26179,1.26168,1.26178,122099999.0
2005-05-24 13:23:00,1.26178,1.26178,1.26172,1.26172,29800000.0
2005-05-24 13:24:00,1.26168,1.26173,1.2616,1.26173,140100002.0
2005-05-24 13:25:00,1.26171,1.26177,1.26163,1.26163,118700002.0
2005-05-24 13:26:00,1.26158,1.26169,1.26158,1.26169,6700000.0
2005-05-24 13:27:00,1.26176,1.26176,1.26162,1.26162,58900001.0
2005-05-24 13:28:00,1.26163,1.26163,1.26161,1.26163,62300001.0
2005-05-24 13:29:00,1.26172,1.26181,1.26169,1.26172,101899997.0
2005-05-24 13:30:00,1.26174,1.26174,1.26151,1.26152,103800003.0
2005-05-24 13:31:00,1.26142,1.26144,1.2612,1.2612,90400001.0
2005-05-24 13:32:00,1.2611,1.26122,1.26098,1.2611,140700000.0
2005-05-24 13:33:00,1.26104,1.26112,1.26084,1.26084,82299999.0
2005-05-24 13:34:00,1.26084,1.26086,1.26084,1.26086,24699999.0
2005-05-24 13:35:00,1.26089,1.26091,1.2608,1.26088,145900000.0
2005-05-24 13:36:00,1.26081,1.2609,1.26081,1.2609,125099999.0
2005-05-24 13:37:00,1.26091,1.26109,1.2609,1.2609,101700000.0
2005-05-24 13:38:00,1.26092,1.261,1.26068,1.26069,106499998.0
2005-05-24 13:39:00,1.26055,1.26055,1.26019,1.2602,50600000.0
2005-05-24 13:40:00,1.26018,1.2602,1.26015,1.2602,91399999.0
2005-05-24 13:41:00,1.26002,1.26002,1.25949,1.25963,37500000.0
2005-05-24 13:42:00,1.25978,1.25996,1.2596,1.25996,219399999.0
2005-05-24 13:43:00,1.26003,1.26003,1.25975,1.25975,65400000.0
2005-05-24 13:44:00,1.25987,1.26011,1.2598,1.2598,115799999.0
2005-05-24 13:45:00,1.2597,1.26013,1.2597,1.26013,62700000.0
2005-05-24 13:46:00,1.26003,1.26011,1.26003,1.26009,75599999.0
2005-05-24 13:47:00,1.26003,1.26007,1.25994,1.25994,130500000.0
2005-05-24 13:48:00,1.25993,1.25993,1.25992,1.25993,38100000.0
2005-05-24 13:49:00,1.26,1.26,1.25995,1.25995,15900000.0
2005-05-24 13:50:00,1.25998,1.25998,1.25988,1.2599,107400000.0
2005-05-24 13:51:00,1.25988,1.25988,1.25976,1.25988,81200001.0
2005-05-24 13:52:00,1.25981,1.25985,1.25944,1.25944,106299999.0
2005-05-24 13:53:00,1.25942,1.25955,1.25942,1.25955,54200000.0
2005-05-24 13:54:00,1.25951,1.25962,1.25946,1.25955,150400001.0
2005-05-24 13:55:00,1.25952,1.25952,1.25885,1.2589,89600001.0
2005-05-24 13:56:00,1.25884,1.25884,1.25828,1.25846,88800002.0
2005-05-24 13:57:00,1.25839,1.25866,1.25839,1.25866,146699997.0
2005-05-24 13:58:00,1.2587,1.25876,1.25847,1.25847,138999999.0
2005-05-24 13:59:00,1.25833,1.25841,1.25833,1.2584,128399998.0
2005-05-24 14:00:00,1.25841,1.25866,1.25826,1.25826,176899999.0
2005-05-24 14:01:00,1.25826,1.25852,1.25822,1.25852,129300003.0
2005-05-24 14:02:00,1.25877,1.25924,1.25877,1.25924,94800001.0
2005-05-24 14:03:00,1.25919,1.25933,1.25918,1.25929,165500003.0
2005-05-24 14:04:00,1.25923,1.25933,1.259,1.25928,86999999.0
2005-05-24 14:05:00,1.25925,1.25935,1.25925,1.2593,121099998.0
2005-05-24 14:06:00,1.25925,1.2594,1.25925,1.25925,95800000.0
2005-05-24 14:07:00,1.25909,1.25915,1.25901,1.25915,90200000.0
2005-05-24 14:08:00,1.25921,1.25921,1.25916,1.25916,46299999.0
2005-05-24 14:09:00,1.25909,1.25934,1.25909,1.25917,70099999.0
2005-05-24 14:10:00,1.25922,1.25922,1.25899,1.25902,160300005.0
2005-05-24 14:11:00,1.25903,1.25918,1.25903,1.25918,41399999.0
2005-05-24 14:12:00,1.25916,1.25916,1.25895,1.25898,102000002.0
2005-05-24 14:13:00,1.25908,1.25928,1.25908,1.2592,90900000.0
2005-05-24 14:14:00,1.25917,1.25924,1.25911,1.25923,30500000.0
2005-05-24 14:15:00,1.25917,1.25932,1.25917,1.25922,69700000.0
2005-05-24 14:16:00,1.25927,1.25927,1.25923,1.25923,34900000.0
2005-05-24 14:17:00,1.25932,1.25932,1.25919,1.25919,64099999.0
2005-05-24 14:18:00,1.25917,1.25927,1.25917,1.25925,69400002.0
2005-05-24 14:19:00,1.25922,1.25923,1.25905,1.25923,100300001.0
2005-05-24 14:20:00,1.25919,1.25922,1.25904,1.25908,125790000.0
2005-05-24 14:21:00,1.25895,1.25911,1.25893,1.25893,71899998.0
2005-05-24 14:22:00,1.2589,1.2589,1.25848,1.25858,89899999.0
2005-05-24 14:23:00,1.25864,1.25865,1.2584,1.2584,144999994.0
2005-05-24 14:24:00,1.25837,1.25837,1.25808,1.25826,77700001.0
2005-05-24 14:25:00,1.25826,1.25834,1.25813,1.25834,118600002.0
2005-05-24 14:26:00,1.25842,1.25856,1.25842,1.25847,55300001.0
2005-05-24 14:27:00,1.25854,1.25888,1.25854,1.25881,163300001.0
2005-05-24 14:28:00,1.25875,1.25875,1.25866,1.25869,111599998.0
2005-05-24 14:29:00,1.25847,1.25847,1.25826,1.25834,101900002.0
2005-05-24 14:30:00,1.25803,1.25803,1.25734,1.25795,123599999.0
2005-05-24 14:31:00,1.25827,1.2584,1.25827,1.25836,36099999.0
2005-05-24 14:32:00,1.25811,1.25811,1.25776,1.25787,70400000.0
2005-05-24 14:33:00,1.25798,1.25833,1.25798,1.25833,80699998.0
2005-05-24 14:34:00,1.25863,1.2589,1.25863,1.25876,40200000.0
2005-05-24 14:35:00,1.25888,1.25918,1.25888,1.25905,83800002.0
2005-05-24 14:36:00,1.2591,1.25914,1.25895,1.259,96500002.0
2005-05-24 14:37:00,1.25901,1.25901,1.25887,1.25887,23300000.0
2005-05-24 14:38:00,1.2589,1.2589,1.25876,1.25882,123700000.0
2005-05-24 14:39:00,1.2587,1.25874,1.25849,1.25858,107300000.0
2005-05-24 14:40:00,1.25844,1.25844,1.25834,1.2584,137100002.0
2005-05-24 14:41:00,1.2585,1.25855,1.25847,1.25855,5000000.0
2005-05-24 14:42:00,1.25846,1.25846,1.25807,1.25807,67100001.0
2005-05-24 14:43:00,1.25799,1.25813,1.25792,1.25795,85399998.0
2005-05-24 14:44:00,1.2577,1.25773,1.25749,1.25773,117000001.0
2005-05-24 14:45:00,1.25763,1.25768,1.2575,1.25759,123299997.0
2005-05-24 14:46:00,1.2575,1.25777,1.2575,1.25777,151599998.0
2005-05-24 14:47:00,1.25784,1.25786,1.25784,1.25786,11200000.0
2005-05-24 14:48:00,1.2578,1.2578,1.25764,1.25779,57100000.0
2005-05-24 14:49:00,1.25774,1.25774,1.25743,1.25756,99200002.0
2005-05-24 14:50:00,1.25764,1.25768,1.25742,1.25766,65800001.0
2005-05-24 14:51:00,1.25764,1.25781,1.25764,1.25765,73400000.0
2005-05-24 14:52:00,1.25748,1.25748,1.25726,1.25726,155299998.0
2005-05-24 14:53:00,1.25737,1.25751,1.25737,1.25738,81699998.0
2005-05-24 14:54:00,1.25724,1.25741,1.25724,1.25737,101599998.0
2005-05-24 14:55:00,1.2574,1.2574,1.25703,1.2571,168999999.0
2005-05-24 14:56:00,1.25702,1.25718,1.25702,1.25705,83900002.0
2005-05-24 14:57:00,1.25707,1.25716,1.25707,1.25716,50200000.0
2005-05-24 14:58:00,1.25731,1.25752,1.25731,1.25746,139299999.0
2005-05-24 14:59:00,1.25746,1.25746,1.25722,1.25738,67700000.0
2005-05-24 15:00:00,1.25738,1.25738,1.25732,1.25732,53400001.0
2005-05-24 15:01:00,1.25725,1.25747,1.25725,1.25734,105000004.0
2005-05-24 15:02:00,1.25737,1.25752,1.25737,1.25743,118199999.0
2005-05-24 15:03:00,1.25737,1.25744,1.25737,1.2574,74500001.0
2005-05-24 15:04:00,1.25735,1.25737,1.25727,1.25737,36300000.0
2005-05-24 15:05:00,1.25742,1.25749,1.2574,1.25748,91400001.0
2005-05-24 15:06:00,1.25742,1.25747,1.25741,1.25747,121900003.0
2005-05-24 15:07:00,1.25738,1.25738,1.25728,1.25728,35000000.0
2005-05-24 15:08:00,1.25717,1.25724,1.25707,1.25707,45800000.0
2005-05-24 15:09:00,1.25717,1.25723,1.25717,1.25723,26300000.0
2005-05-24 15:10:00,1.25733,1.25737,1.25733,1.25737,36599999.0
2005-05-24 15:11:00,1.25743,1.25753,1.25743,1.25753,119799998.0
2005-05-24 15:12:00,1.25758,1.25758,1.25753,1.25753,151699998.0
2005-05-24 15:13:00,1.25745,1.25755,1.2574,1.2575,156299999.0
2005-05-24 15:14:00,1.25752,1.25754,1.25734,1.25745,140000000.0
2005-05-24 15:15:00,1.25751,1.25751,1.25746,1.25749,56700000.0
2005-05-24 15:16:00,1.25749,1.25749,1.2574,1.2574,74000000.0
2005-05-24 15:17:00,1.25741,1.25746,1.25741,1.25744,35200000.0
2005-05-24 15:18:00,1.25753,1.25759,1.2575,1.2575,49100000.0
2005-05-24 15:19:00,1.25742,1.25754,1.25742,1.25745,91000001.0
2005-05-24 15:20:00,1.25743,1.25755,1.2574,1.25755,52900000.0
2005-05-24 15:21:00,1.25746,1.25756,1.25745,1.2575,103300000.0
2005-05-24 15:22:00,1.25749,1.25757,1.25747,1.25757,141099999.0
2005-05-24 15:23:00,1.25751,1.25764,1.25749,1.25755,198200001.0
2005-05-24 15:24:00,1.25757,1.25759,1.25754,1.25758,106800002.0
2005-05-24 15:25:00,1.25751,1.25756,1.25751,1.25752,92899997.0
2005-05-24 15:26:00,1.25756,1.25756,1.25749,1.25753,77900000.0
2005-05-24 15:27:00,1.25755,1.25755,1.2574,1.25748,135900004.0
2005-05-24 15:28:00,1.2575,1.25767,1.2575,1.25761,51300001.0
2005-05-24 15:29:00,1.25766,1.25766,1.25748,1.25758,102000001.0
2005-05-24 15:30:00,1.25762,1.25762,1.25748,1.25758,153000000.0
2005-05-24 15:31:00,1.25767,1.25776,1.25763,1.25763,85400001.0
2005-05-24 15:32:00,1.25763,1.25778,1.25758,1.25758,122200001.0
2005-05-24 15:33:00,1.25757,1.25768,1.25757,1.25768,85200000.0
2005-05-24 15:34:00,1.25778,1.25778,1.25767,1.25771,79399998.0
2005-05-24 15:35:00,1.25769,1.25769,1.25756,1.25756,82000001.0
2005-05-24 15:36:00,1.25755,1.25766,1.25751,1.25751,74999999.0
2005-05-24 15:37:00,1.25743,1.2575,1.25743,1.25747,44900000.0
2005-05-24 15:38:00,1.25749,1.25762,1.25749,1.2575,60100000.0
2005-05-24 15:39:00,1.25753,1.25767,1.25752,1.25767,117000001.0
2005-05-24 15:40:00,1.25768,1.25775,1.25766,1.25775,53000000.0
2005-05-24 15:41:00,1.25773,1.25794,1.25773,1.25794,90600001.0
2005-05-24 15:42:00,1.25793,1.25794,1.25787,1.25787,3700000.0
2005-05-24 15:43:00,1.25797,1.25797,1.25794,1.25794,9600000.0
2005-05-24 15:44:00,1.25803,1.25811,1.25794,1.25794,86599997.0
2005-05-24 15:45:00,1.25792,1.25792,1.25759,1.25786,60099999.0
2005-05-24 15:46:00,1.25788,1.25814,1.25788,1.25812,152399998.0
2005-05-24 15:47:00,1.25809,1.25819,1.258,1.25804,92500001.0
2005-05-24 15:48:00,1.25808,1.25808,1.25796,1.25796,70300000.0
2005-05-24 15:49:00,1.25801,1.25812,1.25794,1.25805,116499999.0
2005-05-24 15:50:00,1.25805,1.2582,1.25788,1.25788,101900001.0
2005-05-24 15:51:00,1.25798,1.25806,1.2579,1.25806,69100001.0
2005-05-24 15:52:00,1.25809,1.25847,1.25809,1.25835,123499997.0
2005-05-24 15:53:00,1.25847,1.25849,1.25831,1.25835,133099999.0
2005-05-24 15:54:00,1.25844,1.25856,1.25844,1.25855,124000001.0
2005-05-24 15:55:00,1.25853,1.25863,1.2584,1.2586,163199999.0
2005-05-24 15:56:00,1.25842,1.25844,1.25834,1.25834,121800004.0
2005-05-24 15:57:00,1.25836,1.25853,1.25836,1.25845,83400002.0
2005-05-24 15:58:00,1.25848,1.25852,1.25832,1.25832,134100001.0
2005-05-24 15:59:00,1.25832,1.25855,1.25832,1.2584,59000000.0
2005-05-24 16:00:00,1.25855,1.25864,1.25847,1.25848,134290001.0
2005-05-24 16:01:00,1.25845,1.25845,1.25833,1.25839,136599999.0
2005-05-24 16:02:00,1.25829,1.25831,1.25823,1.25831,115499999.0
2005-05-24 16:03:00,1.25831,1.25836,1.25831,1.25836,28900001.0
2005-05-24 16:04:00,1.25841,1.25851,1.25838,1.25845,171599999.0
2005-05-24 16:05:00,1.25858,1.25858,1.25851,1.25858,88700000.0
2005-05-24 16:06:00,1.2586,1.2586,1.25854,1.25858,56099999.0
2005-05-24 16:07:00,1.25862,1.25862,1.25845,1.25845,79800001.0
2005-05-24 16:08:00,1.2584,1.25843,1.25807,1.25816,108299997.0
2005-05-24 16:09:00,1.25812,1.25817,1.25812,1.25817,30799999.0
2005-05-24 16:10:00,1.25819,1.25819,1.258,1.25803,81500002.0
2005-05-24 16:11:00,1.25809,1.25809,1.25804,1.25804,15100000.0
2005-05-24 16:12:00,1.2581,1.25821,1.2581,1.25821,20000000.0
2005-05-24 16:13:00,1.25833,1.25845,1.25829,1.25845,79500001.0
2005-05-24 16:14:00,1.25846,1.25859,1.25845,1.25852,90799999.0
2005-05-24 16:15:00,1.2584,1.25848,1.25837,1.25848,72400001.0
2005-05-24 16:16:00,1.25851,1.25851,1.25839,1.25839,43700000.0
2005-05-24 16:17:00,1.25785,1.25867,1.25785,1.25867,72700000.0
2005-05-24 16:18:00,1.2584,1.2584,1.25832,1.25837,40500001.0
2005-05-24 16:19:00,1.25838,1.25841,1.25833,1.25838,35200000.0
2005-05-24 16:20:00,1.25835,1.25837,1.25835,1.25837,63800001.0
2005-05-24 16:21:00,1.25835,1.25856,1.25835,1.2585,105200001.0
2005-05-24 16:22:00,1.25848,1.2585,1.25838,1.25838,79400000.0
2005-05-24 16:23:00,1.25847,1.2585,1.25837,1.25837,202899997.0
2005-05-24 16:24:00,1.25835,1.25846,1.25827,1.25828,89600001.0
2005-05-24 16:25:00,1.2583,1.25836,1.25822,1.25835,151199998.0
2005-05-24 16:26:00,1.25825,1.25838,1.25825,1.25838,167799998.0
2005-05-24 16:27:00,1.25843,1.25862,1.2584,1.25862,114099998.0
2005-05-24 16:28:00,1.25863,1.25867,1.25863,1.25867,16000000.0
2005-05-24 16:29:00,1.25872,1.25876,1.25869,1.25869,55299998.0
2005-05-24 16:30:00,1.25873,1.25874,1.2586,1.2587,81500000.0
2005-05-24 16:31:00,1.25863,1.25877,1.25861,1.25875,44100001.0
2005-05-24 16:32:00,1.25882,1.25885,1.25857,1.25867,188799999.0
2005-05-24 16:33:00,1.25867,1.2588,1.25867,1.2588,46900000.0
2005-05-24 16:34:00,1.25869,1.25869,1.25852,1.25856,37500000.0
2005-05-24 16:35:00,1.25872,1.25904,1.25872,1.25904,106499997.0
2005-05-24 16:36:00,1.25896,1.2591,1.25886,1.2591,43500001.0
2005-05-24 16:37:00,1.25913,1.25935,1.2591,1.25935,35900000.0
2005-05-24 16:38:00,1.25945,1.25981,1.25945,1.2597,111600001.0
2005-05-24 16:39:00,1.25966,1.25982,1.25948,1.25982,110699999.0
2005-05-24 16:40:00,1.25986,1.25989,1.25979,1.25986,115900002.0
2005-05-24 16:41:00,1.25988,1.2599,1.25882,1.25977,135300004.0
2005-05-24 16:42:00,1.25986,1.2599,1.25974,1.25988,39400000.0
2005-05-24 16:43:00,1.25981,1.25987,1.25973,1.25973,83100001.0
2005-05-24 16:44:00,1.25974,1.25979,1.25964,1.25966,97800000.0
2005-05-24 16:45:00,1.25962,1.25972,1.25939,1.25957,88700000.0
2005-05-24 16:46:00,1.25955,1.25955,1.25941,1.25944,97700002.0
2005-05-24 16:47:00,1.25956,1.25956,1.25942,1.2595,130600001.0
2005-05-24 16:48:00,1.25948,1.25957,1.25945,1.25952,69589999.0
2005-05-24 16:49:00,1.25934,1.25934,1.25865,1.25928,138599999.0
2005-05-24 16:50:00,1.25925,1.25931,1.25909,1.25926,98200001.0
2005-05-24 16:51:00,1.25935,1.25937,1.25935,1.25937,70199999.0
2005-05-24 16:52:00,1.25932,1.25945,1.25927,1.2593,149900001.0
2005-05-24 16:53:00,1.25931,1.25933,1.2591,1.2591,36700000.0
2005-05-24 16:54:00,1.25913,1.25913,1.25896,1.259,69600000.0
2005-05-24 16:55:00,1.25905,1.25905,1.25893,1.25899,55700000.0
2005-05-24 16:56:00,1.259,1.259,1.259,1.259,8000000.0
2005-05-24 16:57:00,1.25905,1.25915,1.25902,1.25912,88999999.0
2005-05-24 16:58:00,1.25915,1.25928,1.25911,1.25911,98600000.0
2005-05-24 16:59:00,1.25913,1.25926,1.2591,1.25922,85200000.0
2005-05-24 17:00:00,1.2592,1.2592,1.25902,1.25909,109099999.0
2005-05-24 17:01:00,1.25903,1.25915,1.25894,1.25915,77100000.0
2005-05-24 17:02:00,1.2592,1.2592,1.25904,1.25904,68100000.0
2005-05-24 17:03:00,1.25917,1.25937,1.25917,1.25933,146599999.0
2005-05-24 17:04:00,1.25945,1.25964,1.25945,1.25957,58400001.0
2005-05-24 17:05:00,1.2595,1.2595,1.2595,1.2595,12000000.0
2005-05-24 17:06:00,1.25951,1.25961,1.25951,1.25953,80600002.0
2005-05-24 17:07:00,1.25968,1.25968,1.25964,1.25964,8000000.0
2005-05-24 17:08:00,1.25967,1.25973,1.25964,1.25964,98800000.0
2005-05-24 17:09:00,1.25972,1.25972,1.25968,1.25968,27000000.0
2005-05-24 17:10:00,1.25963,1.25965,1.25954,1.25965,153100000.0
2005-05-24 17:11:00,1.25944,1.25944,1.25929,1.25933,47099999.0
2005-05-24 17:12:00,1.25935,1.25952,1.25935,1.25952,76300000.0
2005-05-24 17:13:00,1.25944,1.25944,1.25932,1.25939,57800001.0
2005-05-24 17:14:00,1.25938,1.25938,1.2593,1.25937,69699999.0
2005-05-24 17:15:00,1.25934,1.25938,1.25932,1.25938,84900000.0
2005-05-24 17:16:00,1.25937,1.25937,1.25927,1.25927,51100000.0
2005-05-24 17:17:00,1.25943,1.25953,1.25943,1.25947,112400001.0
2005-05-24 17:18:00,1.25952,1.2596,1.25946,1.25946,64000000.0
2005-05-24 17:19:00,1.25945,1.25947,1.25935,1.25945,135599999.0
2005-05-24 17:20:00,1.25945,1.25949,1.25942,1.25945,127400000.0
2005-05-24 17:21:00,1.2594,1.2594,1.2594,1.2594,3200000.0
2005-05-24 17:22:00,1.2594,1.25945,1.25935,1.25935,28200000.0
2005-05-24 17:23:00,1.25943,1.25943,1.25924,1.25925,12400000.0
2005-05-24 17:24:00,1.25928,1.25944,1.25922,1.25922,136900004.0
2005-05-24 17:25:00,1.25932,1.25939,1.25932,1.25932,60900000.0
2005-05-24 17:26:00,1.25932,1.25943,1.25931,1.25935,74200000.0
2005-05-24 17:27:00,1.25943,1.25945,1.25943,1.25945,7600000.0
2005-05-24 17:28:00,1.25945,1.25952,1.25945,1.25952,85899999.0
2005-05-24 17:29:00,1.25969,1.25974,1.25969,1.25971,89700001.0
2005-05-24 17:30:00,1.25977,1.25987,1.25973,1.2598,88000000.0
2005-05-24 17:31:00,1.25985,1.26011,1.25985,1.26011,3200000.0
2005-05-24 17:32:00,1.26014,1.26014,1.26002,1.26002,96700000.0
2005-05-24 17:33:00,1.2601,1.2601,1.26005,1.26005,27900001.0
2005-05-24 17:34:00,1.26006,1.2601,1.25995,1.26009,58700001.0
2005-05-24 17:35:00,1.26005,1.26015,1.26005,1.26005,74000000.0
2005-05-24 17:36:00,1.26007,1.26035,1.26007,1.26035,92599999.0
2005-05-24 17:37:00,1.26048,1.26062,1.26048,1.26062,4000000.0
2005-05-24 17:38:00,1.26084,1.26097,1.26084,1.26097,109300000.0
2005-05-24 17:39:00,1.26104,1.26111,1.261,1.26107,88799999.0
2005-05-24 17:40:00,1.26108,1.26121,1.26102,1.26121,74300001.0
2005-05-24 17:41:00,1.26132,1.26134,1.2611,1.26127,120600001.0
2005-05-24 17:42:00,1.26123,1.26133,1.26121,1.26132,102300003.0
2005-05-24 17:43:00,1.2613,1.26133,1.26125,1.26133,44099999.0
2005-05-24 17:44:00,1.26127,1.26152,1.26119,1.26152,103299999.0
2005-05-24 17:45:00,1.26143,1.26143,1.26137,1.26137,6400000.0
2005-05-24 17:46:00,1.26108,1.26144,1.26098,1.26144,197400000.0
2005-05-24 17:47:00,1.26133,1.26133,1.26133,1.26133,19299999.0
2005-05-24 17:48:00,1.26148,1.26154,1.26129,1.26129,72400000.0
2005-05-24 17:49:00,1.2612,1.2612,1.26117,1.26117,30400000.0
2005-05-24 17:50:00,1.26112,1.26115,1.26101,1.26102,153200000.0
2005-05-24 17:51:00,1.26128,1.26141,1.26104,1.2613,125100001.0
2005-05-24 17:52:00,1.26145,1.26159,1.26119,1.26139,52499999.0
2005-05-24 17:53:00,1.26102,1.26105,1.26089,1.26089,77800000.0
2005-05-24 17:54:00,1.26086,1.26093,1.2608,1.26093,70700000.0
2005-05-24 17:55:00,1.26087,1.26088,1.26074,1.26088,161000000.0
2005-05-24 17:56:00,1.26095,1.26105,1.26095,1.261,67199999.0
2005-05-24 17:57:00,1.26132,1.26151,1.26105,1.26151,81000000.0
2005-05-24 17:58:00,1.26093,1.26093,1.26066,1.2607,89900002.0
2005-05-24 17:59:00,1.26055,1.26085,1.26055,1.26085,105600001.0
2005-05-24 18:00:00,1.26082,1.26109,1.26082,1.26109,103600001.0
2005-05-24 18:01:00,1.26108,1.26108,1.2609,1.2609,674599995.0
2005-05-24 18:02:00,1.26088,1.26094,1.26078,1.26079,802900003.0
2005-05-24 18:03:00,1.26114,1.26134,1.26069,1.26098,556300002.0
2005-05-24 18:04:00,1.26093,1.26129,1.26065,1.26122,865500002.0
2005-05-24 18:05:00,1.26126,1.26131,1.26079,1.26079,868000004.0
2005-05-24 18:06:00,1.26072,1.2608,1.26064,1.26078,433500003.0
2005-05-24 18:07:00,1.26098,1.26115,1.26086,1.26108,1236699993.0
2005-05-24 18:08:00,1.26083,1.26097,1.26079,1.26083,1070299996.0
2005-05-24 18:09:00,1.26082,1.26088,1.26075,1.26075,457100003.0
2005-05-24 18:10:00,1.26082,1.261,1.26075,1.26082,668399996.0
2005-05-24 18:11:00,1.26096,1.26103,1.26085,1.26103,989000007.0
2005-05-24 18:12:00,1.261,1.261,1.26085,1.26085,109500003.0
2005-05-24 18:13:00,1.2609,1.26102,1.26087,1.26102,282900002.0
2005-05-24 18:14:00,1.26102,1.26102,1.2608,1.26096,530000001.0
2005-05-24 18:15:00,1.26094,1.26109,1.26086,1.26095,703900001.0
2005-05-24 18:16:00,1.26093,1.26097,1.26083,1.26083,578000005.0
2005-05-24 18:17:00,1.26082,1.26118,1.26082,1.26118,965499995.0
2005-05-24 18:18:00,1.26129,1.26181,1.26129,1.26139,526399999.0
2005-05-24 18:19:00,1.26145,1.2616,1.26139,1.2616,175099999.0
2005-05-24 18:20:00,1.26155,1.26155,1.26127,1.26129,688800006.0
2005-05-24 18:21:00,1.2613,1.26137,1.26116,1.26116,112200000.0
2005-05-24 18:22:00,1.26118,1.26129,1.261,1.261,238099999.0
2005-05-24 18:23:00,1.26098,1.26108,1.26093,1.26093,379600001.0
2005-05-24 18:24:00,1.26099,1.26113,1.2609,1.26113,532700003.0
2005-05-24 18:25:00,1.26113,1.26118,1.26096,1.26113,320099998.0
2005-05-24 18:26:00,1.26112,1.26127,1.26108,1.26115,864999999.0
2005-05-24 18:27:00,1.26122,1.26135,1.26122,1.26127,504200000.0
2005-05-24 18:28:00,1.26154,1.26173,1.26097,1.26141,463000006.0
2005-05-24 18:29:00,1.2616,1.26171,1.26137,1.26152,271500000.0
2005-05-24 18:30:00,1.26132,1.26148,1.2613,1.26148,993700007.0
2005-05-24 18:31:00,1.26145,1.26175,1.26143,1.26167,575800004.0
2005-05-24 18:32:00,1.26143,1.26144,1.26117,1.26122,298099999.0
2005-05-24 18:33:00,1.26118,1.2613,1.26115,1.2613,536700005.0
2005-05-24 18:34:00,1.26134,1.26143,1.26131,1.26143,304300002.0
2005-05-24 18:35:00,1.26158,1.26185,1.26122,1.26185,474299999.0
2005-05-24 18:36:00,1.26174,1.26183,1.26149,1.2617,493900009.0
2005-05-24 18:37:00,1.26176,1.26181,1.26154,1.26159,68800001.0
2005-05-24 18:38:00,1.26173,1.26188,1.26139,1.26176,260600000.0
2005-05-24 18:39:00,1.26183,1.26192,1.26163,1.26189,123600000.0
2005-05-24 18:40:00,1.26142,1.26158,1.26142,1.26148,859400000.0
2005-05-24 18:41:00,1.26145,1.26158,1.26145,1.26145,248200003.0
2005-05-24 18:42:00,1.26145,1.26161,1.26143,1.26161,429500006.0
2005-05-24 18:43:00,1.26162,1.26162,1.26147,1.26153,463599996.0
2005-05-24 18:44:00,1.26154,1.26201,1.26149,1.26178,301599997.0
2005-05-24 18:45:00,1.26183,1.26198,1.26133,1.26165,483600000.0
2005-05-24 18:46:00,1.26169,1.2618,1.26158,1.26162,305899998.0
2005-05-24 18:47:00,1.26158,1.26158,1.26148,1.26149,113699999.0
2005-05-24 18:48:00,1.26141,1.26148,1.26136,1.26145,205400003.0
2005-05-24 18:49:00,1.26142,1.26143,1.26132,1.26143,59199998.0
2005-05-24 18:50:00,1.2614,1.26152,1.26137,1.26152,94700002.0
2005-05-24 18:51:00,1.2615,1.26161,1.2615,1.26158,157899998.0
2005-05-24 18:52:00,1.26162,1.26177,1.26162,1.26177,186500001.0
2005-05-24 18:53:00,1.26179,1.26195,1.26176,1.26177,614600000.0
2005-05-24 18:54:00,1.26175,1.26175,1.26165,1.26167,202200001.0
2005-05-24 18:55:00,1.26173,1.26177,1.26166,1.26177,462800003.0
2005-05-24 18:56:00,1.26176,1.26179,1.2617,1.26171,198199999.0
2005-05-24 18:57:00,1.2619,1.2621,1.26166,1.2619,316200004.0
2005-05-24 18:58:00,1.2618,1.2619,1.26179,1.26179,184300002.0
2005-05-24 18:59:00,1.26178,1.26195,1.26178,1.26182,661489998.0
2005-05-24 19:00:00,1.26185,1.2619,1.26182,1.2619,258600000.0
2005-05-24 19:01:00,1.26185,1.2619,1.26185,1.2619,106999998.0
2005-05-24 19:02:00,1.26188,1.26188,1.26172,1.26179,151099999.0
2005-05-24 19:03:00,1.26183,1.26196,1.26182,1.26185,543300002.0
2005-05-24 19:04:00,1.26189,1.26194,1.2618,1.26184,236200002.0
2005-05-24 19:05:00,1.26183,1.26189,1.26178,1.26181,352599998.0
2005-05-24 19:06:00,1.2618,1.26185,1.26172,1.26177,468600006.0
2005-05-24 19:07:00,1.26183,1.2621,1.26183,1.2621,95100000.0
2005-05-24 19:08:00,1.26215,1.26237,1.26215,1.26237,419400002.0
2005-05-24 19:09:00,1.26238,1.26238,1.26214,1.26231,717500000.0
2005-05-24 19:10:00,1.2624,1.2624,1.26235,1.26235,74400000.0
2005-05-24 19:11:00,1.26234,1.26237,1.26228,1.26229,239899999.0
2005-05-24 19:12:00,1.26229,1.26237,1.26229,1.26232,204300001.0
2005-05-24 19:13:00,1.26236,1.26259,1.26223,1.26259,109999999.0
2005-05-24 19:14:00,1.26262,1.26288,1.26262,1.26275,332100000.0
2005-05-24 19:15:00,1.2627,1.2627,1.26265,1.2627,417200004.0
2005-05-24 19:16:00,1.26272,1.26287,1.26272,1.2628,323099998.0
2005-05-24 19:17:00,1.2628,1.26281,1.26269,1.26273,143200002.0
2005-05-24 19:18:00,1.26274,1.26287,1.26269,1.26276,495400001.0
2005-05-24 19:19:00,1.26272,1.26282,1.26272,1.2628,172800000.0
2005-05-24 19:20:00,1.26285,1.26293,1.26282,1.26293,97600000.0
2005-05-24 19:21:00,1.26297,1.26297,1.26289,1.26289,87500000.0
2005-05-24 19:22:00,1.26292,1.26297,1.2629,1.26297,169999999.0
2005-05-24 19:23:00,1.26309,1.26336,1.26309,1.26318,17600000.0
2005-05-24 19:24:00,1.26322,1.26328,1.26319,1.26328,35400000.0
2005-05-24 19:25:00,1.26325,1.26328,1.26315,1.26328,76799999.0
2005-05-24 19:26:00,1.26339,1.26352,1.26339,1.26343,56299999.0
2005-05-24 19:27:00,1.26339,1.26339,1.26325,1.26327,366200002.0
2005-05-24 19:28:00,1.26329,1.26342,1.26322,1.26322,250999998.0
2005-05-24 19:29:00,1.2631,1.2631,1.26271,1.26271,33500001.0
2005-05-24 19:30:00,1.26272,1.26282,1.26261,1.26263,100000000.0
2005-05-24 19:31:00,1.26249,1.26256,1.26237,1.26237,148100002.0
2005-05-24 19:32:00,1.26234,1.26242,1.26225,1.26232,100699999.0
2005-05-24 19:33:00,1.26255,1.2628,1.26232,1.26253,516399997.0
2005-05-24 19:34:00,1.26269,1.26294,1.26269,1.26294,67900002.0
2005-05-24 19:35:00,1.26302,1.26305,1.26265,1.26269,94400000.0
2005-05-24 19:36:00,1.26272,1.26279,1.26263,1.26263,205199999.0
2005-05-24 19:37:00,1.26277,1.26282,1.26267,1.26272,442200005.0
2005-05-24 19:38:00,1.2627,1.26289,1.2627,1.26273,190600000.0
2005-05-24 19:39:00,1.26275,1.26288,1.26272,1.26283,356699999.0
2005-05-24 19:40:00,1.26285,1.2629,1.26269,1.26275,202999998.0
2005-05-24 19:41:00,1.2626,1.2626,1.26258,1.2626,271899997.0
2005-05-24 19:42:00,1.26261,1.26265,1.26253,1.26254,181199999.0
2005-05-24 19:43:00,1.26261,1.26261,1.26252,1.26252,111500001.0
2005-05-24 19:44:00,1.26252,1.26272,1.26252,1.26272,96800002.0
2005-05-24 19:45:00,1.26284,1.26288,1.26273,1.26279,145700002.0
2005-05-24 19:46:00,1.26285,1.26296,1.26283,1.26283,93000001.0
2005-05-24 19:47:00,1.26276,1.2628,1.26265,1.26272,127600000.0
2005-05-24 19:48:00,1.26267,1.26267,1.26263,1.26263,49199999.0
2005-05-24 19:49:00,1.2626,1.26265,1.2626,1.2626,156400001.0
2005-05-24 19:50:00,1.26263,1.26266,1.2626,1.26261,56900000.0
2005-05-24 19:51:00,1.26257,1.26262,1.26257,1.2626,207799999.0
2005-05-24 19:52:00,1.26264,1.26265,1.26256,1.26262,173099999.0
2005-05-24 19:53:00,1.2627,1.26271,1.26261,1.26261,142400001.0
2005-05-24 19:54:00,1.26257,1.26257,1.26252,1.26252,17700000.0
2005-05-24 19:55:00,1.26251,1.26252,1.2623,1.26241,63000000.0
2005-05-24 19:56:00,1.26238,1.26238,1.26225,1.26225,293300000.0
2005-05-24 19:57:00,1.26225,1.2623,1.26219,1.2623,177399997.0
2005-05-24 19:58:00,1.26235,1.26248,1.26235,1.26241,159699999.0
2005-05-24 19:59:00,1.2624,1.2626,1.26236,1.2626,105400001.0
2005-05-24 20:00:00,1.26258,1.26278,1.26237,1.26237,117199999.0
2005-05-24 20:01:00,1.26228,1.2625,1.26228,1.2624,115000000.0
2005-05-24 20:02:00,1.26242,1.26259,1.26238,1.26257,114599997.0
2005-05-24 20:03:00,1.26257,1.26257,1.26229,1.26244,503500003.0
2005-05-24 20:04:00,1.26251,1.26251,1.26226,1.26235,181800002.0
2005-05-24 20:05:00,1.26234,1.26234,1.2622,1.26232,83500001.0
2005-05-24 20:06:00,1.2624,1.26242,1.2624,1.2624,100399999.0
2005-05-24 20:07:00,1.2624,1.26245,1.26235,1.2624,252900001.0
2005-05-24 20:08:00,1.2624,1.26245,1.2624,1.26245,312199999.0
2005-05-24 20:09:00,1.2624,1.26248,1.2624,1.26243,207600001.0
2005-05-24 20:10:00,1.26241,1.26249,1.26234,1.26234,117699998.0
2005-05-24 20:11:00,1.26227,1.26228,1.26216,1.26228,195800000.0
2005-05-24 20:12:00,1.26228,1.26234,1.26221,1.26222,644299998.0
2005-05-24 20:13:00,1.26227,1.26237,1.26222,1.26222,173800003.0
2005-05-24 20:14:00,1.26215,1.26227,1.26215,1.26227,89800001.0
2005-05-24 20:15:00,1.26238,1.26256,1.26235,1.26235,612199999.0
2005-05-24 20:16:00,1.2623,1.26235,1.26225,1.26227,554200002.0
2005-05-24 20:17:00,1.26227,1.26238,1.26222,1.26235,248300002.0
2005-05-24 20:18:00,1.26234,1.26234,1.26201,1.26204,202600000.0
2005-05-24 20:19:00,1.26194,1.26194,1.26174,1.26177,143900000.0
2005-05-24 20:20:00,1.2617,1.2617,1.26143,1.26143,268700001.0
2005-05-24 20:21:00,1.2614,1.26145,1.26135,1.26138,398600003.0
2005-05-24 20:22:00,1.26168,1.26185,1.26147,1.26165,311700003.0
2005-05-24 20:23:00,1.26145,1.26155,1.26139,1.26148,576099992.0
2005-05-24 20:24:00,1.2615,1.2615,1.26145,1.26145,372000000.0
2005-05-24 20:25:00,1.2615,1.2615,1.26145,1.26145,160499999.0
2005-05-24 20:26:00,1.26148,1.26161,1.26148,1.2616,132890002.0
2005-05-24 20:27:00,1.26162,1.26175,1.26162,1.26162,134499999.0
2005-05-24 20:28:00,1.26165,1.26176,1.26152,1.26152,864600004.0
2005-05-24 20:29:00,1.26145,1.2615,1.2614,1.26145,401300001.0
2005-05-24 20:30:00,1.26143,1.2615,1.26143,1.2615,313300001.0
2005-05-24 20:31:00,1.26155,1.26155,1.26145,1.26145,552000000.0
2005-05-24 20:32:00,1.26145,1.2615,1.26143,1.2615,381200001.0
2005-05-24 20:33:00,1.26144,1.26155,1.2614,1.26141,243699997.0
2005-05-24 20:34:00,1.26135,1.26142,1.26134,1.26135,68700001.0
2005-05-24 20:35:00,1.26138,1.26142,1.26135,1.26139,85200000.0
2005-05-24 20:36:00,1.2614,1.26143,1.2613,1.2614,427200000.0
2005-05-24 20:37:00,1.26143,1.26149,1.2614,1.26145,289399999.0
2005-05-24 20:38:00,1.26145,1.2615,1.26137,1.26142,359100004.0
2005-05-24 20:39:00,1.2614,1.26143,1.26132,1.26138,519099999.0
2005-05-24 20:40:00,1.26135,1.26138,1.26123,1.26125,459400008.0
2005-05-24 20:41:00,1.26127,1.26127,1.26112,1.26113,548199998.0
2005-05-24 20:42:00,1.2611,1.2611,1.26105,1.26107,391599998.0
2005-05-24 20:43:00,1.26106,1.26108,1.26099,1.261,130899998.0
2005-05-24 20:44:00,1.26105,1.26108,1.26093,1.26103,111000001.0
2005-05-24 20:45:00,1.26097,1.26097,1.26073,1.26074,198500000.0
2005-05-24 20:46:00,1.26075,1.26083,1.26075,1.26078,197600004.0
2005-05-24 20:47:00,1.26075,1.26083,1.26075,1.26081,260200003.0
2005-05-24 20:48:00,1.26085,1.26085,1.2608,1.26085,97000002.0
2005-05-24 20:49:00,1.26099,1.26141,1.26099,1.26133,378099998.0
2005-05-24 20:50:00,1.2608,1.2608,1.2608,1.2608,186299998.0
2005-05-24 20:51:00,1.26083,1.26083,1.26075,1.26083,150500002.0
2005-05-24 20:52:00,1.26085,1.26085,1.26085,1.26085,129600000.0
2005-05-24 20:53:00,1.26097,1.26131,1.26097,1.26115,180099998.0
2005-05-24 20:54:00,1.2608,1.26085,1.2607,1.26075,567799998.0
2005-05-24 20:55:00,1.26082,1.26083,1.26075,1.2608,211300002.0
2005-05-24 20:56:00,1.2608,1.26082,1.26072,1.26082,527900001.0
2005-05-24 20:57:00,1.26073,1.26073,1.26053,1.26063,552899998.0
2005-05-24 20:58:00,1.26065,1.26071,1.26064,1.26065,298699999.0
2005-05-24 20:59:00,1.26057,1.26067,1.26057,1.26065,321900000.0
2005-05-24 21:00:00,1.26064,1.26064,1.26043,1.26044,1054100001.0
2005-05-24 21:01:00,1.2605,1.26055,1.26045,1.2605,638200005.0
2005-05-24 21:02:00,1.26043,1.26047,1.26036,1.26036,105300000.0
2005-05-24 21:03:00,1.26042,1.26042,1.26019,1.26032,658900001.0
2005-05-24 21:04:00,1.26037,1.26045,1.26028,1.26043,772399998.0
2005-05-24 21:05:00,1.26045,1.26048,1.2603,1.2604,792499996.0
2005-05-24 21:06:00,1.26047,1.26047,1.26037,1.26038,84499998.0
2005-05-24 21:07:00,1.26079,1.26098,1.26061,1.26098,565500000.0
2005-05-24 21:08:00,1.26033,1.26056,1.26033,1.26052,198200003.0
2005-05-24 21:09:00,1.26048,1.26054,1.26045,1.26048,92499999.0
2005-05-24 21:10:00,1.26045,1.26045,1.26035,1.2604,391099999.0
2005-05-24 21:11:00,1.26036,1.26036,1.25992,1.25992,302400000.0
2005-05-24 21:12:00,1.2599,1.25992,1.25985,1.25987,312500003.0
2005-05-24 21:13:00,1.26016,1.26035,1.25951,1.2602,357100004.0
2005-05-24 21:14:00,1.2599,1.2599,1.25982,1.25987,158299998.0
2005-05-24 21:15:00,1.25985,1.2599,1.25985,1.25987,120700001.0
2005-05-24 21:16:00,1.25982,1.25988,1.2598,1.2598,83200001.0
2005-05-24 21:17:00,1.25985,1.25985,1.2598,1.25985,19500000.0
2005-05-24 21:18:00,1.25992,1.26004,1.25989,1.26,93000001.0
2005-05-24 21:19:00,1.25995,1.26,1.25995,1.25995,94500000.0
2005-05-24 21:20:00,1.25977,1.25977,1.25962,1.25962,24000000.0
2005-05-24 21:21:00,1.25944,1.25946,1.25932,1.25943,106200000.0
2005-05-24 21:22:00,1.25926,1.25926,1.25906,1.25913,164099993.0
2005-05-24 21:23:00,1.25915,1.25925,1.25915,1.25925,39899998.0
2005-05-24 21:24:00,1.25915,1.25915,1.2591,1.2591,25600000.0
2005-05-24 21:25:00,1.2592,1.25923,1.2592,1.2592,27100000.0
2005-05-24 21:26:00,1.25922,1.25938,1.25922,1.25938,131600000.0
2005-05-24 21:27:00,1.25939,1.25939,1.25932,1.25932,81499999.0
2005-05-24 21:28:00,1.25959,1.25979,1.25947,1.25967,397100000.0
2005-05-24 21:29:00,1.25935,1.25977,1.25935,1.25977,120100002.0
2005-05-24 21:30:00,1.25976,1.25976,1.25962,1.25962,75899998.0
2005-05-24 21:31:00,1.2596,1.2596,1.2596,1.2596,98000000.0
2005-05-24 21:32:00,1.2596,1.2596,1.25953,1.2596,147200002.0
2005-05-24 21:33:00,1.25967,1.25974,1.25962,1.25969,169400002.0
2005-05-24 21:34:00,1.2597,1.2597,1.2597,1.2597,61499999.0
2005-05-24 21:35:00,1.25968,1.25968,1.25963,1.25963,52000000.0
2005-05-24 21:36:00,1.25957,1.2596,1.25955,1.25955,32600000.0
2005-05-24 21:37:00,1.25963,1.25963,1.25935,1.25935,70199998.0
2005-05-24 21:38:00,1.2593,1.25935,1.2593,1.2593,112899998.0
2005-05-24 21:39:00,1.25926,1.2593,1.25899,1.25903,360100001.0
2005-05-24 21:40:00,1.25899,1.25899,1.25883,1.25885,449900000.0
2005-05-24 21:41:00,1.25895,1.25898,1.25893,1.25898,39800000.0
2005-05-24 21:42:00,1.25908,1.25911,1.25902,1.25902,181199999.0
2005-05-24 21:43:00,1.25897,1.25897,1.25881,1.25882,177600005.0
2005-05-24 21:44:00,1.25901,1.25931,1.25896,1.25931,95900000.0
2005-05-24 21:45:00,1.2589,1.2589,1.2589,1.2589,163100001.0
2005-05-24 21:46:00,1.25888,1.25892,1.25877,1.25877,174300001.0
2005-05-24 21:47:00,1.25875,1.2588,1.25875,1.25877,228000003.0
2005-05-24 21:48:00,1.2588,1.2588,1.25875,1.2588,221300001.0
2005-05-24 21:49:00,1.2595,1.2595,1.25912,1.25924,95900000.0
2005-05-24 21:50:00,1.25875,1.2588,1.25875,1.2588,62300001.0
2005-05-24 21:51:00,1.2588,1.2588,1.25873,1.25873,136099999.0
2005-05-24 21:52:00,1.25874,1.25897,1.25874,1.25897,54900000.0
2005-05-24 21:53:00,1.25899,1.25899,1.25893,1.25898,182700000.0
2005-05-24 21:54:00,1.25906,1.25919,1.25906,1.25914,99300001.0
2005-05-24 21:55:00,1.25922,1.25929,1.25922,1.25929,117699998.0
2005-05-24 21:56:00,1.25933,1.25933,1.25933,1.25933,8800000.0
2005-05-24 21:57:00,1.25925,1.25937,1.25925,1.25937,20300000.0
2005-05-24 21:58:00,1.25925,1.25937,1.25925,1.25933,21500000.0
2005-05-24 21:59:00,1.2592,1.25935,1.2592,1.2593,135600001.0
2005-05-24 22:00:00,1.25939,1.25969,1.25931,1.25951,237300002.0
2005-05-24 22:01:00,1.25928,1.2593,1.25927,1.25927,124800003.0
2005-05-24 22:02:00,1.25925,1.25935,1.25925,1.25925,437100002.0
2005-05-24 22:03:00,1.25925,1.2593,1.25925,1.2593,117700002.0
2005-05-24 22:04:00,1.25937,1.25942,1.25933,1.2594,81700002.0
2005-05-24 22:05:00,1.25944,1.25953,1.25944,1.25944,40999999.0
2005-05-24 22:06:00,1.25945,1.25955,1.25945,1.2595,199600004.0
2005-05-24 22:07:00,1.25953,1.25953,1.2594,1.25947,78400000.0
2005-05-24 22:08:00,1.25943,1.25945,1.2594,1.25945,75400000.0
2005-05-24 22:09:00,1.25935,1.25945,1.25935,1.25945,197900001.0
2005-05-24 22:10:00,1.25945,1.25945,1.2594,1.2594,16900000.0
2005-05-24 22:11:00,1.2594,1.2594,1.2594,1.2594,38600000.0
2005-05-24 22:12:00,1.2594,1.25945,1.2594,1.2594,128299999.0
2005-05-24 22:13:00,1.25942,1.25951,1.25942,1.25948,18300000.0
2005-05-24 22:14:00,1.25953,1.25953,1.25941,1.25943,66400000.0
2005-05-24 22:15:00,1.25948,1.25948,1.2594,1.25945,95700002.0
2005-05-24 22:16:00,1.25986,1.2599,1.25953,1.25953,70100000.0
2005-05-24 22:17:00,1.2594,1.25945,1.25935,1.25945,52300001.0
2005-05-24 22:18:00,1.25945,1.25945,1.2594,1.2594,74899999.0
2005-05-24 22:19:00,1.25935,1.25945,1.25935,1.2594,69999999.0
2005-05-24 22:20:00,1.2594,1.25945,1.2594,1.25945,22400000.0
2005-05-24 22:21:00,1.25943,1.25943,1.25923,1.25925,227500000.0
2005-05-24 22:22:00,1.25926,1.25938,1.25926,1.25934,122699999.0
2005-05-24 22:23:00,1.25937,1.25938,1.25932,1.25938,129000000.0
2005-05-24 22:24:00,1.2594,1.25945,1.2594,1.25945,85800000.0
2005-05-24 22:25:00,1.25943,1.25943,1.25929,1.25932,65500000.0
2005-05-24 22:26:00,1.2594,1.25945,1.2594,1.25945,3800000.0
2005-05-24 22:27:00,1.2594,1.25945,1.2594,1.2594,272799997.0
2005-05-24 22:28:00,1.25931,1.25935,1.25922,1.25922,52300001.0
2005-05-24 22:29:00,1.2593,1.25935,1.25925,1.25925,179900002.0
2005-05-24 22:30:00,1.25939,1.25949,1.25936,1.25938,94599999.0
2005-05-24 22:31:00,1.25944,1.25944,1.25941,1.25941,32200000.0
2005-05-24 22:32:00,1.25943,1.25943,1.25932,1.25933,135000000.0
2005-05-24 22:33:00,1.25933,1.25936,1.25929,1.25933,81400002.0
2005-05-24 22:34:00,1.25897,1.25928,1.25885,1.25918,359899994.0
2005-05-24 22:35:00,1.25926,1.2593,1.25896,1.25898,223000002.0
2005-05-24 22:36:00,1.259,1.259,1.25895,1.25895,83200000.0
2005-05-24 22:37:00,1.25895,1.259,1.2589,1.2589,100400001.0
2005-05-24 22:38:00,1.25895,1.25905,1.25895,1.259,100100001.0
2005-05-24 22:39:00,1.25904,1.25904,1.25893,1.25893,148000000.0
2005-05-24 22:40:00,1.25893,1.2591,1.25892,1.2591,100100000.0
2005-05-24 22:41:00,1.25916,1.25916,1.25888,1.25896,45700000.0
2005-05-24 22:42:00,1.25915,1.25915,1.25915,1.25915,68900000.0
2005-05-24 22:43:00,1.25918,1.25947,1.25918,1.25947,294700002.0
2005-05-24 22:44:00,1.25952,1.25966,1.25937,1.25937,224999997.0
2005-05-24 22:45:00,1.25916,1.25916,1.25909,1.25909,34299999.0
2005-05-24 22:46:00,1.25916,1.25916,1.25906,1.25912,76100001.0
2005-05-24 22:47:00,1.25957,1.25957,1.25924,1.25939,137300001.0
2005-05-24 22:48:00,1.25905,1.25905,1.25887,1.25893,128300002.0
2005-05-24 22:49:00,1.25903,1.25905,1.2589,1.2589,90999999.0
2005-05-24 22:50:00,1.25888,1.25899,1.25887,1.25899,59400001.0
2005-05-24 22:51:00,1.25911,1.25911,1.25896,1.25897,76500000.0
2005-05-24 22:52:00,1.25887,1.25902,1.25882,1.25882,138700000.0
2005-05-24 22:53:00,1.25885,1.25898,1.25883,1.25887,162700002.0
2005-05-24 22:54:00,1.25882,1.25887,1.25878,1.25878,32100000.0
2005-05-24 22:55:00,1.2588,1.25888,1.25861,1.25867,273599999.0
2005-05-24 22:56:00,1.25871,1.25878,1.25871,1.25878,51900000.0
2005-05-24 22:57:00,1.25887,1.25921,1.25887,1.25902,160100000.0
2005-05-24 22:58:00,1.2591,1.2591,1.259,1.2591,87500000.0
2005-05-24 22:59:00,1.2591,1.25935,1.2591,1.25917,141799997.0
2005-05-24 23:00:00,1.2591,1.25948,1.2591,1.25948,249600002.0
2005-05-24 23:01:00,1.2595,1.25966,1.25916,1.25916,64999999.0
2005-05-24 23:02:00,1.25923,1.25955,1.25916,1.25938,91800000.0
2005-05-24 23:03:00,1.2594,1.25955,1.25908,1.25954,117200001.0
2005-05-24 23:04:00,1.25948,1.25948,1.259,1.25918,85300000.0
2005-05-24 23:05:00,1.25952,1.25952,1.25895,1.25917,96000000.0
2005-05-24 23:06:00,1.25942,1.25963,1.2591,1.25963,145299999.0
2005-05-24 23:07:00,1.25945,1.25969,1.25921,1.25953,77300000.0
2005-05-24 23:08:00,1.25935,1.25941,1.25901,1.25907,85500002.0
2005-05-24 23:09:00,1.25905,1.25935,1.25888,1.25932,32900000.0
2005-05-24 23:10:00,1.2593,1.2593,1.25877,1.25877,126400002.0
2005-05-24 23:11:00,1.25903,1.25915,1.25896,1.25911,98100000.0
2005-05-24 23:12:00,1.25899,1.25934,1.25889,1.2592,126099999.0
2005-05-24 23:13:00,1.259,1.25935,1.25879,1.25935,129800000.0
2005-05-24 23:14:00,1.25925,1.25926,1.25895,1.25895,108599999.0
2005-05-24 23:15:00,1.25908,1.2593,1.25887,1.2593,74200001.0
2005-05-24 23:16:00,1.25925,1.25925,1.25866,1.25878,87500000.0
2005-05-24 23:17:00,1.2588,1.25899,1.25862,1.25862,121300001.0
2005-05-24 23:18:00,1.25875,1.25909,1.25875,1.25909,82900000.0
2005-05-24 23:19:00,1.259,1.259,1.25872,1.25872,42099999.0
2005-05-24 23:20:00,1.25884,1.25886,1.25884,1.25886,35400000.0
2005-05-24 23:21:00,1.25914,1.25921,1.25914,1.25921,35300001.0
2005-05-24 23:22:00,1.25942,1.2596,1.25913,1.25926,116899999.0
2005-05-24 23:23:00,1.2592,1.25928,1.25915,1.25915,39799998.0
2005-05-24 23:24:00,1.25951,1.25965,1.25931,1.25947,166400000.0
2005-05-24 23:25:00,1.25928,1.25928,1.25915,1.25915,174300006.0
2005-05-24 23:26:00,1.25977,1.25977,1.25907,1.25913,77200000.0
2005-05-24 23:27:00,1.2592,1.25925,1.25917,1.25922,126200002.0
2005-05-24 23:28:00,1.25932,1.25967,1.25932,1.25949,150600001.0
2005-05-24 23:29:00,1.25925,1.25925,1.25923,1.25923,8000000.0
2005-05-24 23:30:00,1.25921,1.25929,1.25921,1.25927,49900000.0
2005-05-24 23:31:00,1.2595,1.25964,1.25907,1.25939,66399999.0
2005-05-24 23:32:00,1.25933,1.25933,1.25925,1.2593,162100002.0
2005-05-24 23:33:00,1.25965,1.25968,1.25944,1.25966,130400003.0
2005-05-24 23:34:00,1.2593,1.25935,1.25925,1.25935,78099999.0
2005-05-24 23:35:00,1.25925,1.25971,1.25925,1.25957,99500001.0
2005-05-24 23:36:00,1.25921,1.25924,1.25921,1.25924,4000000.0
2005-05-24 23:37:00,1.25915,1.2592,1.25915,1.2592,54299999.0
2005-05-24 23:38:00,1.25912,1.25925,1.25912,1.2592,123200000.0
2005-05-24 23:39:00,1.25917,1.2592,1.25917,1.2592,36800000.0
2005-05-24 23:40:00,1.25917,1.25917,1.25915,1.25915,33400000.0
2005-05-24 23:41:00,1.25923,1.25933,1.25923,1.25924,83399998.0
2005-05-24 23:42:00,1.2593,1.25938,1.2593,1.25932,69500001.0
2005-05-24 23:43:00,1.2597,1.25984,1.25943,1.2595,75800000.0
2005-05-24 23:44:00,1.2593,1.25935,1.25925,1.25928,150699998.0
2005-05-24 23:45:00,1.25938,1.25938,1.25925,1.2593,111700002.0
2005-05-24 23:46:00,1.25925,1.25925,1.25925,1.25925,13500000.0
2005-05-24 23:47:00,1.26008,1.26008,1.25965,1.25965,51799999.0
2005-05-24 23:48:00,1.2593,1.2593,1.25925,1.25925,91799999.0
2005-05-24 23:49:00,1.2599,1.25999,1.25957,1.25962,79399998.0
2005-05-24 23:50:00,1.25935,1.25935,1.25935,1.25935,29600000.0
2005-05-24 23:51:00,1.25993,1.25993,1.2595,1.25962,159899998.0
2005-05-24 23:52:00,1.25922,1.2593,1.25922,1.25925,73700002.0
2005-05-24 23:53:00,1.25928,1.25935,1.25925,1.2593,126700003.0
2005-05-24 23:54:00,1.25988,1.25988,1.25953,1.25973,112700000.0
2005-05-24 23:55:00,1.25925,1.25944,1.25923,1.25944,68300001.0
2005-05-24 23:56:00,1.25968,1.25984,1.25948,1.25948,167500003.0
2005-05-24 23:57:00,1.25935,1.25935,1.25935,1.25935,28700001.0
2005-05-24 23:58:00,1.25972,1.2599,1.25952,1.25954,115299999.0
2005-05-24 23:59:00,1.25935,1.25938,1.25935,1.25938,60900002.0
2005-05-25 00:00:00,1.2596,1.25991,1.2596,1.25991,32000000.0
2005-05-25 00:01:00,1.26005,1.26034,1.25999,1.26016,149300000.0
2005-05-25 00:02:00,1.25989,1.25989,1.25964,1.2597,53600000.0
2005-05-25 00:03:00,1.25952,1.25958,1.25952,1.25958,17600000.0
2005-05-25 00:04:00,1.25952,1.25952,1.25936,1.25946,113300001.0
2005-05-25 00:05:00,1.25985,1.26018,1.25975,1.25988,146600001.0
2005-05-25 00:06:00,1.25949,1.25949,1.2594,1.25948,99100002.0
2005-05-25 00:07:00,1.25958,1.25958,1.25957,1.25957,6200000.0
2005-05-25 00:08:00,1.25968,1.25968,1.25951,1.25955,92700002.0
2005-05-25 00:09:00,1.25965,1.26015,1.25958,1.25995,83100000.0
2005-05-25 00:10:00,1.2595,1.25955,1.2595,1.2595,59900002.0
2005-05-25 00:11:00,1.25993,1.26019,1.25981,1.26016,115100000.0
2005-05-25 00:12:00,1.25945,1.25955,1.25945,1.2595,124600001.0
2005-05-25 00:13:00,1.25955,1.25987,1.25955,1.25987,62900001.0
2005-05-25 00:14:00,1.25988,1.25995,1.25985,1.2599,140000002.0
2005-05-25 00:15:00,1.25985,1.25985,1.25963,1.25963,91800001.0
2005-05-25 00:16:00,1.25957,1.25957,1.25953,1.25955,36000000.0
2005-05-25 00:17:00,1.25962,1.25962,1.25962,1.25962,8800000.0
2005-05-25 00:18:00,1.25965,1.25965,1.25957,1.2596,125299999.0
2005-05-25 00:19:00,1.25962,1.25991,1.25962,1.25991,80000000.0
2005-05-25 00:20:00,1.2599,1.25995,1.25982,1.2599,74200001.0
2005-05-25 00:21:00,1.26037,1.26044,1.25996,1.26,130300001.0
2005-05-25 00:22:00,1.25998,1.25998,1.2599,1.25996,69500000.0
2005-05-25 00:23:00,1.26,1.26005,1.25995,1.26,244999997.0
2005-05-25 00:24:00,1.26004,1.26004,1.25989,1.25992,136700001.0
2005-05-25 00:25:00,1.25977,1.25991,1.25963,1.25991,94300001.0
2005-05-25 00:26:00,1.26006,1.26013,1.26006,1.26011,76400002.0
2005-05-25 00:27:00,1.2602,1.2602,1.26015,1.2602,107499998.0
2005-05-25 00:28:00,1.2602,1.2602,1.26015,1.2602,54300001.0
2005-05-25 00:29:00,1.26033,1.26035,1.2603,1.26032,60000002.0
2005-05-25 00:30:00,1.26037,1.2605,1.26037,1.2605,51900000.0
2005-05-25 00:31:00,1.26048,1.26048,1.26037,1.26037,66400000.0
2005-05-25 00:32:00,1.26084,1.26085,1.26065,1.26071,88900001.0
2005-05-25 00:33:00,1.26052,1.2608,1.26052,1.26075,39500000.0
2005-05-25 00:34:00,1.26086,1.26095,1.26076,1.26095,139700000.0
2005-05-25 00:35:00,1.26082,1.26082,1.2608,1.2608,44599998.0
2005-05-25 00:36:00,1.26066,1.26066,1.26046,1.26046,101800000.0
2005-05-25 00:37:00,1.26059,1.26074,1.26059,1.26074,41000000.0
2005-05-25 00:38:00,1.26072,1.26074,1.26054,1.26054,81599998.0
2005-05-25 00:39:00,1.26087,1.26105,1.26052,1.26052,122600000.0
2005-05-25 00:40:00,1.26051,1.26075,1.26051,1.26075,73900002.0
2005-05-25 00:41:00,1.26084,1.26091,1.26084,1.26091,7300000.0
2005-05-25 00:42:00,1.26095,1.26095,1.2609,1.2609,43300000.0
2005-05-25 00:43:00,1.26086,1.2609,1.26068,1.2609,144000001.0
2005-05-25 00:44:00,1.261,1.2615,1.261,1.2615,99300004.0
2005-05-25 00:45:00,1.2609,1.26095,1.26082,1.2609,81400001.0
2005-05-25 00:46:00,1.26091,1.261,1.26091,1.26093,80600001.0
2005-05-25 00:47:00,1.26165,1.26165,1.26128,1.26156,183300001.0
2005-05-25 00:48:00,1.26095,1.26105,1.26095,1.26105,43100000.0
2005-05-25 00:49:00,1.26103,1.26105,1.26095,1.26095,56099999.0
2005-05-25 00:50:00,1.26105,1.26105,1.26098,1.261,135500002.0
2005-05-25 00:51:00,1.26135,1.2614,1.26107,1.26111,97700003.0
2005-05-25 00:52:00,1.261,1.261,1.26095,1.26095,83000000.0
2005-05-25 00:53:00,1.2612,1.26134,1.26104,1.26117,143900000.0
2005-05-25 00:54:00,1.26105,1.26105,1.26095,1.26103,112800002.0
2005-05-25 00:55:00,1.26098,1.26102,1.26085,1.26085,55599999.0
2005-05-25 00:56:00,1.26087,1.2609,1.26082,1.26087,43890000.0
2005-05-25 00:57:00,1.26093,1.261,1.26086,1.261,138099999.0
2005-05-25 00:58:00,1.26091,1.26094,1.26091,1.26094,5600000.0
2005-05-25 00:59:00,1.2609,1.26095,1.2609,1.2609,76900002.0
2005-05-25 01:00:00,1.26103,1.26159,1.26101,1.26159,48300000.0
2005-05-25 01:01:00,1.26095,1.26095,1.26085,1.2609,55299999.0
2005-05-25 01:02:00,1.26138,1.26147,1.26118,1.26147,106000000.0
2005-05-25 01:03:00,1.26095,1.26095,1.26083,1.26095,70300001.0
2005-05-25 01:04:00,1.26092,1.26102,1.26089,1.26098,82499999.0
2005-05-25 01:05:00,1.26102,1.26102,1.26079,1.26091,154600001.0
2005-05-25 01:06:00,1.26085,1.26085,1.26085,1.26085,17600000.0
2005-05-25 01:07:00,1.2609,1.2609,1.2609,1.2609,13300000.0
2005-05-25 01:08:00,1.2609,1.26095,1.26085,1.26095,72000000.0
2005-05-25 01:09:00,1.26138,1.26148,1.26115,1.26131,104700000.0
2005-05-25 01:10:00,1.26092,1.26092,1.26092,1.26092,7300000.0
2005-05-25 01:11:00,1.26097,1.26098,1.26094,1.26098,46900000.0
2005-05-25 01:12:00,1.261,1.261,1.261,1.261,14400000.0
2005-05-25 01:13:00,1.26152,1.26164,1.2611,1.26117,136200002.0
2005-05-25 01:14:00,1.26095,1.26095,1.26095,1.26095,32299999.0
2005-05-25 01:15:00,1.261,1.261,1.26095,1.26095,30300000.0
2005-05-25 01:16:00,1.26142,1.26148,1.2612,1.26132,158699998.0
2005-05-25 01:17:00,1.261,1.261,1.26095,1.261,115400000.0
2005-05-25 01:18:00,1.26102,1.26125,1.26102,1.2611,70600001.0
2005-05-25 01:19:00,1.26112,1.26118,1.26112,1.26118,25100000.0
2005-05-25 01:20:00,1.26116,1.26132,1.26111,1.26132,59199999.0
2005-05-25 01:21:00,1.26138,1.2614,1.26135,1.26135,32100000.0
2005-05-25 01:22:00,1.2614,1.2614,1.2614,1.2614,12700000.0
2005-05-25 01:23:00,1.2614,1.26142,1.2614,1.26142,19700000.0
2005-05-25 01:24:00,1.2614,1.2614,1.26132,1.26132,18300000.0
2005-05-25 01:25:00,1.26137,1.26137,1.26116,1.2612,64100000.0
2005-05-25 01:26:00,1.2611,1.2611,1.2611,1.2611,42299999.0
2005-05-25 01:27:00,1.2611,1.2611,1.26103,1.26105,49500000.0
2005-05-25 01:28:00,1.26111,1.26111,1.26102,1.26102,23100000.0
2005-05-25 01:29:00,1.26105,1.26105,1.26093,1.261,145999997.0
2005-05-25 01:30:00,1.26104,1.26114,1.26104,1.26114,8800000.0
2005-05-25 01:31:00,1.26132,1.26138,1.26131,1.26138,61599999.0
2005-05-25 01:32:00,1.2616,1.26187,1.26144,1.26166,164300002.0
2005-05-25 01:33:00,1.2614,1.2614,1.26138,1.26138,12800000.0
2005-05-25 01:34:00,1.26141,1.2615,1.26127,1.26127,85000000.0
2005-05-25 01:35:00,1.26125,1.2617,1.26125,1.26143,168000001.0
2005-05-25 01:36:00,1.26125,1.26125,1.26115,1.2612,25600000.0
2005-05-25 01:37:00,1.2611,1.26113,1.2611,1.26113,5400000.0
2005-05-25 01:38:00,1.26107,1.26125,1.26107,1.26125,187900006.0
2005-05-25 01:39:00,1.26169,1.26169,1.26135,1.26161,158200001.0
2005-05-25 01:40:00,1.2612,1.26133,1.2612,1.26133,21500000.0
2005-05-25 01:41:00,1.26161,1.26166,1.26141,1.2616,122999999.0
2005-05-25 01:42:00,1.2613,1.2613,1.2613,1.2613,4000000.0
2005-05-25 01:43:00,1.26165,1.26184,1.26139,1.26139,65400001.0
2005-05-25 01:44:00,1.26127,1.2613,1.26125,1.2613,16800000.0
2005-05-25 01:45:00,1.26123,1.26123,1.26117,1.26117,47599998.0
2005-05-25 01:46:00,1.26162,1.26176,1.2615,1.26176,136300001.0
2005-05-25 01:47:00,1.26132,1.26148,1.26132,1.26148,46100002.0
2005-05-25 01:48:00,1.26155,1.26155,1.26148,1.2615,51900000.0
2005-05-25 01:49:00,1.26145,1.26145,1.26125,1.26137,93900002.0
2005-05-25 01:50:00,1.26158,1.262,1.26158,1.26168,61700000.0
2005-05-25 01:51:00,1.26195,1.26195,1.26192,1.26192,15100000.0
2005-05-25 01:52:00,1.262,1.26205,1.26195,1.26205,140900003.0
2005-05-25 01:53:00,1.26202,1.26207,1.26202,1.26207,18800000.0
2005-05-25 01:54:00,1.26238,1.26238,1.2623,1.26231,38200001.0
2005-05-25 01:55:00,1.26224,1.26241,1.26224,1.26228,43600000.0
2005-05-25 01:56:00,1.26223,1.26223,1.26217,1.26217,66300001.0
2005-05-25 01:57:00,1.26218,1.26225,1.26211,1.26223,132199999.0
2005-05-25 01:58:00,1.26222,1.26222,1.2621,1.2621,48600001.0
2005-05-25 01:59:00,1.26205,1.2621,1.26205,1.2621,21800000.0
2005-05-25 02:00:00,1.26203,1.2621,1.26202,1.26202,147200000.0
2005-05-25 02:01:00,1.26213,1.26213,1.26213,1.26213,15900000.0
2005-05-25 02:02:00,1.26208,1.26248,1.26207,1.26248,82100002.0
2005-05-25 02:03:00,1.26207,1.26229,1.26207,1.26226,73700000.0
2005-05-25 02:04:00,1.26232,1.26236,1.26229,1.26229,62599999.0
2005-05-25 02:05:00,1.26265,1.26265,1.2623,1.26237,141100002.0
2005-05-25 02:06:00,1.26218,1.26233,1.26218,1.26233,86000002.0
2005-05-25 02:07:00,1.26229,1.26242,1.26222,1.26233,107200000.0
2005-05-25 02:08:00,1.26234,1.26234,1.26215,1.26215,93400000.0
2005-05-25 02:09:00,1.26229,1.26236,1.26224,1.26236,50000000.0
2005-05-25 02:10:00,1.26228,1.26238,1.26228,1.2623,123300000.0
2005-05-25 02:11:00,1.26239,1.26239,1.2623,1.26232,61500001.0
2005-05-25 02:12:00,1.26245,1.26281,1.26231,1.26281,63300000.0
2005-05-25 02:13:00,1.26225,1.26225,1.26205,1.26205,40199999.0
2005-05-25 02:14:00,1.26192,1.26192,1.26154,1.26184,90600001.0
2005-05-25 02:15:00,1.26205,1.26205,1.26195,1.26205,113600000.0
2005-05-25 02:16:00,1.26189,1.26189,1.26177,1.26179,28800000.0
2005-05-25 02:17:00,1.26189,1.26189,1.26188,1.26188,21200000.0
2005-05-25 02:18:00,1.26185,1.26185,1.26185,1.26185,12000000.0
2005-05-25 02:19:00,1.26182,1.26193,1.2618,1.2619,145199999.0
2005-05-25 02:20:00,1.26185,1.26198,1.26185,1.26195,127300000.0
2005-05-25 02:21:00,1.26189,1.26196,1.26189,1.26196,28700000.0
2005-05-25 02:22:00,1.26198,1.26213,1.26196,1.26204,91899999.0
2005-05-25 02:23:00,1.26194,1.26201,1.26179,1.26201,33600000.0
2005-05-25 02:24:00,1.26205,1.26229,1.26205,1.26206,100199999.0
2005-05-25 02:25:00,1.26195,1.26202,1.26195,1.26202,22200000.0
2005-05-25 02:26:00,1.26212,1.26217,1.26189,1.26195,121299998.0
2005-05-25 02:27:00,1.262,1.262,1.262,1.262,28700001.0
2005-05-25 02:28:00,1.26239,1.26252,1.26213,1.26239,114700000.0
2005-05-25 02:29:00,1.26197,1.26221,1.26197,1.26203,131800000.0
2005-05-25 02:30:00,1.26202,1.26202,1.262,1.262,79600000.0
2005-05-25 02:31:00,1.26248,1.26248,1.26205,1.26245,115300003.0
2005-05-25 02:32:00,1.26205,1.26205,1.262,1.262,7400000.0
2005-05-25 02:33:00,1.26245,1.26249,1.26225,1.26248,184499999.0
2005-05-25 02:34:00,1.26202,1.26222,1.26202,1.26213,83000000.0
2005-05-25 02:35:00,1.26205,1.26216,1.26198,1.26198,64300000.0
2005-05-25 02:36:00,1.262,1.262,1.262,1.262,73100001.0
2005-05-25 02:37:00,1.26259,1.26259,1.26217,1.26217,145799999.0
2005-05-25 02:38:00,1.26195,1.262,1.26195,1.262,69400000.0
2005-05-25 02:39:00,1.262,1.26205,1.26193,1.26205,43200000.0
2005-05-25 02:40:00,1.26218,1.26247,1.26214,1.26224,225400002.0
2005-05-25 02:41:00,1.262,1.262,1.26195,1.26195,46600001.0
2005-05-25 02:42:00,1.262,1.26205,1.262,1.26205,62899999.0
2005-05-25 02:43:00,1.26238,1.26247,1.2621,1.2621,116400002.0
2005-05-25 02:44:00,1.26195,1.262,1.26195,1.262,7400000.0
2005-05-25 02:45:00,1.26197,1.26215,1.26197,1.26215,40999999.0
2005-05-25 02:46:00,1.26215,1.26215,1.26215,1.26215,2400000.0
2005-05-25 02:47:00,1.26208,1.26208,1.26205,1.26205,46800002.0
2005-05-25 02:48:00,1.26206,1.26206,1.2617,1.2618,120300000.0
2005-05-25 02:49:00,1.26192,1.26193,1.26192,1.26193,8800000.0
2005-05-25 02:50:00,1.26203,1.26215,1.26203,1.26215,8600000.0
2005-05-25 02:51:00,1.26228,1.26269,1.26215,1.26258,119600002.0
2005-05-25 02:52:00,1.2622,1.2622,1.26215,1.26215,73000000.0
2005-05-25 02:53:00,1.2621,1.2623,1.2621,1.2623,66200001.0
2005-05-25 02:54:00,1.26237,1.26243,1.26237,1.26243,9600000.0
2005-05-25 02:55:00,1.26243,1.26243,1.26187,1.26216,117100001.0
2005-05-25 02:56:00,1.26225,1.26225,1.2622,1.2622,25499999.0
2005-05-25 02:57:00,1.2622,1.2622,1.26215,1.26215,45600000.0
2005-05-25 02:58:00,1.26227,1.26228,1.26227,1.26228,43000000.0
2005-05-25 02:59:00,1.26233,1.26282,1.26223,1.26256,89600000.0
2005-05-25 03:00:00,1.2624,1.26245,1.2623,1.26245,41400002.0
2005-05-25 03:01:00,1.26275,1.2628,1.26255,1.26273,112700000.0
2005-05-25 03:02:00,1.26244,1.26253,1.26234,1.26253,116100001.0
2005-05-25 03:03:00,1.26251,1.26251,1.26235,1.26241,65400000.0
2005-05-25 03:04:00,1.26249,1.26256,1.26243,1.26243,96999998.0
2005-05-25 03:05:00,1.26245,1.26255,1.26245,1.26245,76900001.0
2005-05-25 03:06:00,1.26243,1.26253,1.26241,1.26253,51000000.0
2005-05-25 03:07:00,1.26248,1.26248,1.2624,1.26248,82699999.0
2005-05-25 03:08:00,1.2624,1.2624,1.26235,1.26235,42900000.0
2005-05-25 03:09:00,1.26236,1.26239,1.26229,1.26232,143100003.0
2005-05-25 03:10:00,1.26227,1.26227,1.26227,1.26227,22100000.0
2005-05-25 03:11:00,1.26228,1.26254,1.26222,1.26254,104200000.0
2005-05-25 03:12:00,1.2623,1.26235,1.2623,1.26232,36000000.0
2005-05-25 03:13:00,1.2624,1.2624,1.2623,1.26233,13900000.0
2005-05-25 03:14:00,1.26236,1.26236,1.26218,1.26218,75099999.0
2005-05-25 03:15:00,1.26212,1.26213,1.26205,1.26205,31900001.0
2005-05-25 03:16:00,1.2621,1.26228,1.2621,1.26228,114700002.0
2005-05-25 03:17:00,1.2622,1.2622,1.26204,1.26204,66000000.0
2005-05-25 03:18:00,1.26217,1.26222,1.26206,1.26222,115000003.0
2005-05-25 03:19:00,1.26214,1.26216,1.26214,1.26214,27100000.0
2005-05-25 03:20:00,1.26215,1.26215,1.2621,1.2621,15200000.0
2005-05-25 03:21:00,1.26213,1.26215,1.26205,1.26215,154599998.0
2005-05-25 03:22:00,1.2621,1.2621,1.26202,1.2621,59800001.0
2005-05-25 03:23:00,1.26192,1.262,1.26182,1.26198,125799999.0
2005-05-25 03:24:00,1.26205,1.2624,1.26198,1.2624,39100000.0
2005-05-25 03:25:00,1.26201,1.2621,1.26197,1.2621,54000000.0
2005-05-25 03:26:00,1.26213,1.26215,1.26205,1.2621,82900001.0
2005-05-25 03:27:00,1.26208,1.2621,1.26208,1.2621,31199999.0
2005-05-25 03:28:00,1.262,1.262,1.26186,1.26189,80499999.0
2005-05-25 03:29:00,1.26193,1.26204,1.26187,1.262,104100003.0
2005-05-25 03:30:00,1.2621,1.26218,1.26205,1.26205,87799999.0
2005-05-25 03:31:00,1.262,1.262,1.26187,1.262,36100000.0
2005-05-25 03:32:00,1.26235,1.26238,1.26195,1.26229,70399999.0
2005-05-25 03:33:00,1.2619,1.26202,1.2619,1.26202,30700000.0
2005-05-25 03:34:00,1.26201,1.26212,1.26201,1.26202,83899999.0
2005-05-25 03:35:00,1.26189,1.26189,1.26167,1.26167,53200001.0
2005-05-25 03:36:00,1.2617,1.26188,1.2617,1.26174,80199999.0
2005-05-25 03:37:00,1.2617,1.2617,1.2617,1.2617,800000.0
2005-05-25 03:38:00,1.26175,1.26197,1.26171,1.26171,59000000.0
2005-05-25 03:39:00,1.26165,1.26167,1.26155,1.26167,119800001.0
2005-05-25 03:40:00,1.26163,1.26176,1.26163,1.26164,101000001.0
2005-05-25 03:41:00,1.26158,1.26159,1.26152,1.26157,103599999.0
2005-05-25 03:42:00,1.26187,1.26187,1.26158,1.26163,76399999.0
2005-05-25 03:43:00,1.26155,1.26155,1.26143,1.26143,117000001.0
2005-05-25 03:44:00,1.2615,1.2615,1.26143,1.26143,23900001.0
2005-05-25 03:45:00,1.26147,1.26155,1.26145,1.26145,47900000.0
2005-05-25 03:46:00,1.26155,1.26166,1.26153,1.2616,61000000.0
2005-05-25 03:47:00,1.26183,1.2619,1.26162,1.26169,100100000.0
2005-05-25 03:48:00,1.26146,1.26149,1.26142,1.26145,53200000.0
2005-05-25 03:49:00,1.26152,1.26161,1.26152,1.26161,157699996.0
2005-05-25 03:50:00,1.26167,1.26178,1.2616,1.2616,55300000.0
2005-05-25 03:51:00,1.26172,1.26177,1.26171,1.26172,38799999.0
2005-05-25 03:52:00,1.26155,1.26164,1.26155,1.26164,41700000.0
2005-05-25 03:53:00,1.26205,1.26208,1.26175,1.26182,156300002.0
2005-05-25 03:54:00,1.2617,1.2617,1.26165,1.2617,132699999.0
2005-05-25 03:55:00,1.26174,1.26176,1.26174,1.26176,55500000.0
2005-05-25 03:56:00,1.26168,1.26171,1.26158,1.26158,98999998.0
2005-05-25 03:57:00,1.26163,1.26167,1.26163,1.26167,30300000.0
2005-05-25 03:58:00,1.2617,1.26173,1.26154,1.26173,34800000.0
2005-05-25 03:59:00,1.26168,1.26168,1.26152,1.26152,28600000.0
2005-05-25 04:00:00,1.26142,1.26161,1.26141,1.26153,135700000.0
2005-05-25 04:01:00,1.26159,1.26159,1.26134,1.26134,56399999.0
2005-05-25 04:02:00,1.26152,1.26158,1.26152,1.26158,36600000.0
2005-05-25 04:03:00,1.26154,1.26154,1.26138,1.26153,94200000.0
2005-05-25 04:04:00,1.2618,1.2619,1.26145,1.26151,99200000.0
2005-05-25 04:05:00,1.26143,1.26145,1.26125,1.26145,44900000.0
2005-05-25 04:06:00,1.26147,1.26147,1.26132,1.26135,44599999.0
2005-05-25 04:07:00,1.26127,1.26127,1.26108,1.2611,23900000.0
2005-05-25 04:08:00,1.26102,1.26113,1.26102,1.26113,52600001.0
2005-05-25 04:09:00,1.26122,1.26125,1.2612,1.26123,81200001.0
2005-05-25 04:10:00,1.26125,1.2613,1.26113,1.26128,154000000.0
2005-05-25 04:11:00,1.26138,1.26171,1.2613,1.26171,46300000.0
2005-05-25 04:12:00,1.26127,1.26127,1.26108,1.26112,176800002.0
2005-05-25 04:13:00,1.26118,1.26118,1.26108,1.26108,54500001.0
2005-05-25 04:14:00,1.26108,1.26108,1.261,1.26101,91100000.0
2005-05-25 04:15:00,1.26103,1.26116,1.26101,1.26116,124999999.0
2005-05-25 04:16:00,1.26117,1.26122,1.26103,1.26117,14400000.0
2005-05-25 04:17:00,1.26106,1.2611,1.261,1.26107,64199999.0
2005-05-25 04:18:00,1.26133,1.26153,1.26123,1.26153,93600002.0
2005-05-25 04:19:00,1.26102,1.26111,1.26083,1.26083,71400001.0
2005-05-25 04:20:00,1.26112,1.26113,1.26112,1.26113,27100000.0
2005-05-25 04:21:00,1.2615,1.2615,1.26114,1.26139,180199999.0
2005-05-25 04:22:00,1.26115,1.26125,1.26113,1.26122,91500000.0
2005-05-25 04:23:00,1.2612,1.2612,1.26115,1.26115,102700001.0
2005-05-25 04:24:00,1.26112,1.26117,1.26106,1.26106,62599998.0
2005-05-25 04:25:00,1.26144,1.26152,1.26129,1.2614,96800003.0
2005-05-25 04:26:00,1.26109,1.26111,1.26109,1.26111,30299999.0
2005-05-25 04:27:00,1.26124,1.26134,1.26124,1.26134,22300000.0
2005-05-25 04:28:00,1.26143,1.26174,1.26143,1.26169,86800001.0
2005-05-25 04:29:00,1.26127,1.26127,1.26112,1.26115,99799999.0
2005-05-25 04:30:00,1.26115,1.26125,1.26115,1.26125,70900001.0
2005-05-25 04:31:00,1.2615,1.26165,1.26122,1.26161,92100000.0
2005-05-25 04:32:00,1.2611,1.26116,1.26104,1.26104,86900001.0
2005-05-25 04:33:00,1.26098,1.26106,1.26093,1.26096,73400001.0
2005-05-25 04:34:00,1.261,1.26105,1.26095,1.261,110200000.0
2005-05-25 04:35:00,1.26109,1.26113,1.26109,1.26113,5600000.0
2005-05-25 04:36:00,1.26116,1.26117,1.26107,1.2611,59900001.0
2005-05-25 04:37:00,1.26105,1.26126,1.26105,1.26116,96400000.0
2005-05-25 04:38:00,1.261,1.26105,1.26098,1.261,94400000.0
2005-05-25 04:39:00,1.261,1.26105,1.26086,1.26086,65299999.0
2005-05-25 04:40:00,1.26082,1.26082,1.26072,1.26074,85800000.0
2005-05-25 04:41:00,1.26076,1.26076,1.26041,1.26041,63700000.0
2005-05-25 04:42:00,1.26056,1.26084,1.26046,1.26084,59499999.0
2005-05-25 04:43:00,1.26038,1.26045,1.2603,1.2604,128699999.0
2005-05-25 04:44:00,1.26044,1.26054,1.26044,1.26046,77700001.0
2005-05-25 04:45:00,1.26098,1.26098,1.26065,1.26083,68600001.0
2005-05-25 04:46:00,1.2605,1.26052,1.26045,1.2605,72500000.0
2005-05-25 04:47:00,1.2604,1.26045,1.26029,1.26029,89300002.0
2005-05-25 04:48:00,1.2603,1.2603,1.26025,1.26025,45600000.0
2005-05-25 04:49:00,1.26067,1.26074,1.26035,1.26035,98100000.0
2005-05-25 04:50:00,1.26025,1.26035,1.26025,1.26025,96899999.0
2005-05-25 04:51:00,1.26047,1.26047,1.26038,1.2604,88300001.0
2005-05-25 04:52:00,1.2604,1.2604,1.2603,1.26037,38000000.0
2005-05-25 04:53:00,1.26037,1.26045,1.26035,1.2604,39800000.0
2005-05-25 04:54:00,1.26042,1.26056,1.26042,1.26056,44600001.0
2005-05-25 04:55:00,1.26055,1.26066,1.26052,1.26055,119000001.0
2005-05-25 04:56:00,1.26044,1.26047,1.26039,1.26041,43500000.0
2005-05-25 04:57:00,1.26047,1.26048,1.26041,1.26048,39700000.0
2005-05-25 04:58:00,1.26039,1.26039,1.26031,1.26031,39600000.0
2005-05-25 04:59:00,1.26019,1.26025,1.26018,1.26025,115500000.0
2005-05-25 05:00:00,1.26026,1.26026,1.26014,1.26014,23099999.0
2005-05-25 05:01:00,1.26038,1.26038,1.26031,1.26038,100100001.0
2005-05-25 05:02:00,1.2604,1.26048,1.26032,1.2604,124799997.0
2005-05-25 05:03:00,1.26045,1.26052,1.26045,1.26052,16600000.0
2005-05-25 05:04:00,1.26052,1.26083,1.26052,1.26083,45499999.0
2005-05-25 05:05:00,1.26075,1.26075,1.26065,1.26065,40999999.0
2005-05-25 05:06:00,1.2606,1.2606,1.2606,1.2606,22500000.0
2005-05-25 05:07:00,1.26063,1.26063,1.26033,1.26033,129299998.0
2005-05-25 05:08:00,1.2604,1.2604,1.2604,1.2604,4800000.0
2005-05-25 05:09:00,1.26038,1.2604,1.26023,1.26023,139700003.0
2005-05-25 05:10:00,1.26025,1.26037,1.26025,1.26036,128700001.0
2005-05-25 05:11:00,1.26042,1.26042,1.26035,1.26035,12300000.0
2005-05-25 05:12:00,1.26045,1.26045,1.2604,1.26042,22500000.0
2005-05-25 05:13:00,1.26061,1.26085,1.26052,1.26071,93500001.0
2005-05-25 05:14:00,1.26047,1.26055,1.26047,1.26055,10400000.0
2005-05-25 05:15:00,1.26053,1.26056,1.26043,1.26043,120600002.0
2005-05-25 05:16:00,1.26058,1.26065,1.26051,1.26055,170499997.0
2005-05-25 05:17:00,1.26105,1.26108,1.26075,1.2609,174300001.0
2005-05-25 05:18:00,1.26058,1.26065,1.26058,1.2606,94900002.0
2005-05-25 05:19:00,1.2606,1.2606,1.26052,1.26052,17500000.0
2005-05-25 05:20:00,1.26068,1.26068,1.26055,1.2606,64700000.0
2005-05-25 05:21:00,1.26079,1.26086,1.26059,1.26072,139099998.0
2005-05-25 05:22:00,1.2606,1.2606,1.26055,1.2606,58699999.0
2005-05-25 05:23:00,1.26058,1.26065,1.26055,1.26058,94599998.0
2005-05-25 05:24:00,1.2608,1.2611,1.26076,1.26076,175300003.0
2005-05-25 05:25:00,1.26072,1.26078,1.26072,1.26078,28800000.0
2005-05-25 05:26:00,1.26113,1.26113,1.26093,1.26093,44600000.0
2005-05-25 05:27:00,1.26074,1.26074,1.26071,1.26071,30400000.0
2005-05-25 05:28:00,1.26078,1.26116,1.26076,1.26116,41399999.0
2005-05-25 05:29:00,1.2606,1.2606,1.26055,1.26057,135600001.0
2005-05-25 05:30:00,1.26052,1.26068,1.26052,1.26064,115500002.0
2005-05-25 05:31:00,1.26072,1.26078,1.26066,1.26078,148000005.0
2005-05-25 05:32:00,1.2608,1.26118,1.26072,1.26095,50100000.0
2005-05-25 05:33:00,1.2608,1.2608,1.2608,1.2608,100900002.0
2005-05-25 05:34:00,1.26072,1.26078,1.2607,1.26071,20700000.0
2005-05-25 05:35:00,1.26112,1.26125,1.26089,1.26097,108700001.0
2005-05-25 05:36:00,1.2608,1.26085,1.2608,1.26085,65700002.0
2005-05-25 05:37:00,1.26075,1.2608,1.26075,1.2608,1500000.0
2005-05-25 05:38:00,1.2608,1.26085,1.2607,1.2607,41700000.0
2005-05-25 05:39:00,1.2608,1.26085,1.26072,1.26078,125000000.0
2005-05-25 05:40:00,1.26069,1.26078,1.26066,1.26078,99900001.0
2005-05-25 05:41:00,1.2612,1.26127,1.2607,1.26074,91100001.0
2005-05-25 05:42:00,1.26082,1.26082,1.26072,1.26072,24800000.0
2005-05-25 05:43:00,1.26062,1.26078,1.26062,1.26078,20700000.0
2005-05-25 05:44:00,1.261,1.26115,1.26085,1.26103,145000002.0
2005-05-25 05:45:00,1.2606,1.26075,1.2606,1.26065,97499998.0
2005-05-25 05:46:00,1.26088,1.26119,1.26069,1.26112,83399999.0
2005-05-25 05:47:00,1.26075,1.26087,1.26074,1.2608,167600000.0
2005-05-25 05:48:00,1.261,1.2612,1.26088,1.2611,120999998.0
2005-05-25 05:49:00,1.2608,1.26083,1.2608,1.26083,48100000.0
2005-05-25 05:50:00,1.26075,1.26083,1.26075,1.2608,103100001.0
2005-05-25 05:51:00,1.2607,1.26085,1.2607,1.26075,76600000.0
2005-05-25 05:52:00,1.26122,1.26129,1.26105,1.26105,154400002.0
2005-05-25 05:53:00,1.26081,1.26083,1.26076,1.2608,125600003.0
2005-05-25 05:54:00,1.26075,1.26075,1.2607,1.2607,38700002.0
2005-05-25 05:55:00,1.26107,1.26117,1.26074,1.26074,34200000.0
2005-05-25 05:56:00,1.26067,1.2607,1.26067,1.2607,64799999.0
2005-05-25 05:57:00,1.26065,1.2607,1.26065,1.2607,100700002.0
2005-05-25 05:58:00,1.2607,1.26075,1.26065,1.26065,232300001.0
2005-05-25 05:59:00,1.26076,1.26084,1.26076,1.26084,6700000.0
2005-05-25 06:00:00,1.26098,1.26098,1.26095,1.26098,28100000.0
2005-05-25 06:01:00,1.2615,1.26156,1.26109,1.26156,62199998.0
2005-05-25 06:02:00,1.26095,1.26105,1.2609,1.26095,75699999.0
2005-05-25 06:03:00,1.26095,1.26103,1.26095,1.261,164499998.0
2005-05-25 06:04:00,1.26095,1.26095,1.26086,1.26086,46900000.0
2005-05-25 06:05:00,1.26095,1.26095,1.26082,1.26085,66299998.0
2005-05-25 06:06:00,1.26118,1.26154,1.26101,1.2613,201199999.0
2005-05-25 06:07:00,1.26095,1.26095,1.26085,1.26087,36400000.0
2005-05-25 06:08:00,1.2609,1.26095,1.26088,1.26092,143800000.0
2005-05-25 06:09:00,1.2609,1.2609,1.26085,1.26085,26800000.0
2005-05-25 06:10:00,1.26097,1.26097,1.2608,1.26092,28000000.0
2005-05-25 06:11:00,1.2614,1.2615,1.26106,1.26113,72400000.0
2005-05-25 06:12:00,1.26085,1.2609,1.2608,1.2608,76599999.0
2005-05-25 06:13:00,1.26085,1.2609,1.26085,1.2609,9600000.0
2005-05-25 06:14:00,1.2609,1.2609,1.26085,1.2609,138900000.0
2005-05-25 06:15:00,1.2609,1.26095,1.26082,1.26095,139699998.0
2005-05-25 06:16:00,1.2611,1.26152,1.26093,1.26152,69500001.0
2005-05-25 06:17:00,1.2609,1.26095,1.26085,1.2609,55000000.0
2005-05-25 06:18:00,1.26092,1.26097,1.26085,1.2609,172100004.0
2005-05-25 06:19:00,1.26092,1.26092,1.26072,1.26072,110199999.0
2005-05-25 06:20:00,1.26071,1.26096,1.26071,1.26096,29600000.0
2005-05-25 06:21:00,1.26097,1.26108,1.26095,1.26108,59400001.0
2005-05-25 06:22:00,1.26113,1.26113,1.26107,1.26113,88900001.0
2005-05-25 06:23:00,1.26157,1.26159,1.26129,1.26129,64600001.0
2005-05-25 06:24:00,1.2611,1.26113,1.26105,1.2611,63900000.0
2005-05-25 06:25:00,1.26151,1.26155,1.26121,1.26155,88500000.0
2005-05-25 06:26:00,1.26109,1.26114,1.26103,1.26114,77200000.0
2005-05-25 06:27:00,1.26125,1.2613,1.26115,1.26115,124799999.0
2005-05-25 06:28:00,1.26123,1.26161,1.26116,1.26161,130899998.0
2005-05-25 06:29:00,1.26101,1.26101,1.26086,1.26092,145099999.0
2005-05-25 06:30:00,1.26097,1.261,1.26094,1.261,56300000.0
2005-05-25 06:31:00,1.26127,1.26178,1.26127,1.26158,163000002.0
2005-05-25 06:32:00,1.26106,1.26106,1.26104,1.26104,21199999.0
2005-05-25 06:33:00,1.261,1.261,1.2609,1.2609,41600001.0
2005-05-25 06:34:00,1.26099,1.26107,1.26099,1.26107,68600002.0
2005-05-25 06:35:00,1.26103,1.26112,1.26095,1.26095,104600002.0
2005-05-25 06:36:00,1.26088,1.26088,1.26067,1.26067,54199998.0
2005-05-25 06:37:00,1.2606,1.26062,1.26055,1.2606,85200000.0
2005-05-25 06:38:00,1.26114,1.2612,1.26088,1.2612,140500002.0
2005-05-25 06:39:00,1.26059,1.26076,1.26058,1.26076,75399999.0
2005-05-25 06:40:00,1.26082,1.26082,1.26062,1.26066,86700004.0
2005-05-25 06:41:00,1.26058,1.26058,1.26048,1.26052,125400001.0
2005-05-25 06:42:00,1.2605,1.26055,1.26043,1.2605,130299998.0
2005-05-25 06:43:00,1.26044,1.26058,1.26044,1.26058,96400000.0
2005-05-25 06:44:00,1.26052,1.26063,1.26052,1.26055,62399999.0
2005-05-25 06:45:00,1.26113,1.26113,1.26084,1.26087,18300000.0
2005-05-25 06:46:00,1.26065,1.26065,1.26055,1.26055,22600000.0
2005-05-25 06:47:00,1.26053,1.26063,1.2605,1.26053,117600000.0
2005-05-25 06:48:00,1.2605,1.26053,1.26045,1.26053,129299998.0
2005-05-25 06:49:00,1.26045,1.26045,1.26045,1.26045,100000.0
2005-05-25 06:50:00,1.26046,1.26046,1.26032,1.26032,27900000.0
2005-05-25 06:51:00,1.26028,1.2603,1.26,1.2603,101599998.0
2005-05-25 06:52:00,1.26031,1.26041,1.26027,1.26033,97900001.0
2005-05-25 06:53:00,1.26043,1.26077,1.26043,1.26069,131200000.0
2005-05-25 06:54:00,1.2604,1.2604,1.2604,1.2604,34600000.0
2005-05-25 06:55:00,1.26055,1.26087,1.26038,1.26048,153900005.0
2005-05-25 06:56:00,1.2604,1.26045,1.2604,1.2604,80700000.0
2005-05-25 06:57:00,1.2604,1.2604,1.26035,1.26035,40600001.0
2005-05-25 06:58:00,1.26037,1.26037,1.26033,1.26033,19099999.0
2005-05-25 06:59:00,1.26022,1.26044,1.26022,1.26033,114099998.0
2005-05-25 07:00:00,1.26041,1.26076,1.26039,1.26068,184499999.0
2005-05-25 07:01:00,1.2609,1.2609,1.26045,1.26045,111799998.0
2005-05-25 07:02:00,1.26067,1.26067,1.26021,1.26021,140000000.0
2005-05-25 07:03:00,1.26038,1.2604,1.26031,1.2604,86500002.0
2005-05-25 07:04:00,1.26037,1.26048,1.26033,1.26048,138900002.0
2005-05-25 07:05:00,1.26039,1.26043,1.26039,1.26043,16800000.0
2005-05-25 07:06:00,1.26045,1.26045,1.26035,1.2604,92100002.0
2005-05-25 07:07:00,1.26045,1.26055,1.26045,1.2605,42300002.0
2005-05-25 07:08:00,1.26052,1.26052,1.26048,1.26048,52899999.0
2005-05-25 07:09:00,1.26045,1.26055,1.26045,1.26045,92900000.0
2005-05-25 07:10:00,1.26047,1.26047,1.26046,1.26046,12000000.0
2005-05-25 07:11:00,1.26039,1.2605,1.26037,1.26037,76599999.0
2005-05-25 07:12:00,1.26035,1.26045,1.26035,1.26038,69200001.0
2005-05-25 07:13:00,1.26045,1.26085,1.26036,1.2605,116000001.0
2005-05-25 07:14:00,1.26035,1.2604,1.26035,1.26037,65500000.0
2005-05-25 07:15:00,1.26066,1.26083,1.26053,1.26053,71200000.0
2005-05-25 07:16:00,1.2604,1.26045,1.2603,1.26035,83799998.0
2005-05-25 07:17:00,1.26053,1.26086,1.2605,1.26055,105200000.0
2005-05-25 07:18:00,1.26035,1.2604,1.26035,1.2604,54399999.0
2005-05-25 07:19:00,1.26035,1.2604,1.26035,1.2604,16800000.0
2005-05-25 07:20:00,1.26035,1.2604,1.26035,1.2604,4800000.0
2005-05-25 07:21:00,1.26037,1.26045,1.26035,1.2604,125600000.0
2005-05-25 07:22:00,1.26035,1.26038,1.2603,1.26033,77500000.0
2005-05-25 07:23:00,1.26038,1.26076,1.26038,1.26076,37300000.0
2005-05-25 07:24:00,1.26032,1.26037,1.26023,1.26023,74900001.0
2005-05-25 07:25:00,1.2606,1.2608,1.26049,1.26067,136100003.0
2005-05-25 07:26:00,1.2603,1.26032,1.26025,1.26025,48300001.0
2005-05-25 07:27:00,1.26075,1.26081,1.26056,1.26081,142199998.0
2005-05-25 07:28:00,1.26025,1.26038,1.26025,1.2603,215200002.0
2005-05-25 07:29:00,1.26067,1.26069,1.26053,1.26053,87000000.0
2005-05-25 07:30:00,1.26052,1.2608,1.26043,1.2608,145499999.0
2005-05-25 07:31:00,1.26092,1.26106,1.26075,1.2608,181700002.0
2005-05-25 07:32:00,1.26054,1.26061,1.26054,1.26061,20600000.0
2005-05-25 07:33:00,1.26085,1.26094,1.26085,1.2609,35200000.0
2005-05-25 07:34:00,1.26092,1.26131,1.26092,1.2613,108500000.0
2005-05-25 07:35:00,1.26121,1.26125,1.26111,1.26125,142100001.0
2005-05-25 07:36:00,1.26125,1.26161,1.26125,1.26161,105900001.0
2005-05-25 07:37:00,1.26118,1.26137,1.26118,1.26126,84599999.0
2005-05-25 07:38:00,1.26138,1.26138,1.26132,1.26132,72500000.0
2005-05-25 07:39:00,1.26123,1.26133,1.2612,1.26133,150400000.0
2005-05-25 07:40:00,1.26136,1.26146,1.26136,1.26146,25700000.0
2005-05-25 07:41:00,1.2615,1.26157,1.26058,1.26058,85100000.0
2005-05-25 07:42:00,1.26069,1.26132,1.26061,1.26061,99900000.0
2005-05-25 07:43:00,1.2606,1.2606,1.2606,1.2606,1100000.0
2005-05-25 07:44:00,1.26089,1.26119,1.26089,1.26118,87299999.0
2005-05-25 07:45:00,1.26102,1.26115,1.26101,1.26101,62000002.0
2005-05-25 07:46:00,1.26138,1.2614,1.26138,1.2614,23900001.0
2005-05-25 07:47:00,1.26135,1.2614,1.26135,1.2614,18300000.0
2005-05-25 07:48:00,1.26133,1.26133,1.26095,1.26095,65500001.0
2005-05-25 07:49:00,1.26108,1.2614,1.26107,1.26107,78800000.0
2005-05-25 07:50:00,1.26092,1.26092,1.26079,1.26079,53000000.0
2005-05-25 07:51:00,1.26084,1.26123,1.26081,1.26123,138800001.0
2005-05-25 07:52:00,1.26144,1.26144,1.26141,1.26141,4000000.0
2005-05-25 07:53:00,1.26131,1.26156,1.2607,1.26156,122500000.0
2005-05-25 07:54:00,1.26196,1.26219,1.26181,1.2619,115000002.0
2005-05-25 07:55:00,1.2618,1.26217,1.26158,1.26217,120600001.0
2005-05-25 07:56:00,1.26163,1.26163,1.26055,1.26082,104499998.0
2005-05-25 07:57:00,1.26086,1.26132,1.26086,1.26107,172500004.0
2005-05-25 07:58:00,1.26115,1.26126,1.26097,1.26097,110299997.0
2005-05-25 07:59:00,1.2609,1.26124,1.2609,1.26124,109000003.0
2005-05-25 08:00:00,1.26125,1.26135,1.26125,1.26135,84300002.0
2005-05-25 08:01:00,1.26148,1.26177,1.26135,1.26171,52000000.0
2005-05-25 08:02:00,1.26125,1.26137,1.26125,1.26137,40200000.0
2005-05-25 08:03:00,1.26167,1.26186,1.26151,1.26151,37600000.0
2005-05-25 08:04:00,1.26136,1.26143,1.2613,1.26143,161700000.0
2005-05-25 08:05:00,1.26189,1.26189,1.26151,1.2616,122100000.0
2005-05-25 08:06:00,1.26147,1.26153,1.26144,1.26153,40400000.0
2005-05-25 08:07:00,1.26148,1.26148,1.26138,1.26142,95500000.0
2005-05-25 08:08:00,1.26146,1.26147,1.26146,1.26147,33499999.0
2005-05-25 08:09:00,1.26152,1.26152,1.26132,1.26132,68999999.0
2005-05-25 08:10:00,1.26155,1.26173,1.26148,1.2617,71500000.0
2005-05-25 08:11:00,1.26143,1.26145,1.26133,1.26145,36800000.0
2005-05-25 08:12:00,1.26135,1.26135,1.26113,1.26126,96999998.0
2005-05-25 08:13:00,1.2613,1.2613,1.26107,1.26107,66800000.0
2005-05-25 08:14:00,1.26105,1.26115,1.26105,1.2611,48900002.0
2005-05-25 08:15:00,1.26119,1.26144,1.26113,1.26113,94999999.0
2005-05-25 08:16:00,1.2614,1.2614,1.26135,1.26135,18400000.0
2005-05-25 08:17:00,1.2614,1.2614,1.26135,1.26137,77199998.0
2005-05-25 08:18:00,1.2615,1.26179,1.26139,1.26175,131200000.0
2005-05-25 08:19:00,1.26145,1.26145,1.2614,1.26145,100400002.0
2005-05-25 08:20:00,1.26165,1.26168,1.2612,1.26125,143200003.0
2005-05-25 08:21:00,1.26137,1.26149,1.26107,1.2612,149199999.0
2005-05-25 08:22:00,1.26095,1.26153,1.26092,1.26153,69499999.0
2005-05-25 08:23:00,1.26134,1.26134,1.26086,1.26086,59400000.0
2005-05-25 08:24:00,1.26065,1.26088,1.26048,1.26088,118699999.0
2005-05-25 08:25:00,1.26127,1.26163,1.26127,1.26145,124500001.0
2005-05-25 08:26:00,1.26105,1.26105,1.26105,1.26105,15900000.0
2005-05-25 08:27:00,1.26089,1.26116,1.26087,1.26116,162699997.0
2005-05-25 08:28:00,1.26116,1.26133,1.26116,1.26123,136200001.0
2005-05-25 08:29:00,1.26165,1.26182,1.2614,1.26171,86400001.0
2005-05-25 08:30:00,1.26113,1.26123,1.26113,1.2612,50300000.0
2005-05-25 08:31:00,1.26127,1.26138,1.26127,1.26138,66900000.0
2005-05-25 08:32:00,1.26172,1.26177,1.26147,1.26167,75500000.0
2005-05-25 08:33:00,1.26135,1.26145,1.26135,1.26145,122499997.0
2005-05-25 08:34:00,1.26141,1.26153,1.2614,1.26153,74699999.0
2005-05-25 08:35:00,1.26158,1.26158,1.26145,1.26153,72800000.0
2005-05-25 08:36:00,1.26143,1.26173,1.2614,1.26173,124400002.0
2005-05-25 08:37:00,1.26165,1.26165,1.26155,1.26155,36699999.0
2005-05-25 08:38:00,1.26136,1.26136,1.26123,1.26134,66300000.0
2005-05-25 08:39:00,1.26157,1.2618,1.26157,1.26168,89599999.0
2005-05-25 08:40:00,1.26137,1.2614,1.26137,1.2614,20700000.0
2005-05-25 08:41:00,1.2614,1.26145,1.2613,1.2613,160599999.0
2005-05-25 08:42:00,1.26135,1.26139,1.26133,1.26133,95799999.0
2005-05-25 08:43:00,1.26125,1.26125,1.26101,1.2611,34100000.0
2005-05-25 08:44:00,1.26125,1.26125,1.26125,1.26125,21299999.0
2005-05-25 08:45:00,1.2612,1.26123,1.26118,1.2612,43400000.0
2005-05-25 08:46:00,1.26147,1.26157,1.26127,1.2613,104500001.0
2005-05-25 08:47:00,1.2612,1.2612,1.26113,1.26113,23900000.0
2005-05-25 08:48:00,1.2612,1.2612,1.26115,1.26115,21500000.0
2005-05-25 08:49:00,1.26161,1.26161,1.26154,1.26154,21500000.0
2005-05-25 08:50:00,1.26115,1.26125,1.26115,1.26125,27700000.0
2005-05-25 08:51:00,1.26115,1.26118,1.26112,1.26112,43000000.0
2005-05-25 08:52:00,1.26112,1.26119,1.26112,1.26119,125600002.0
2005-05-25 08:53:00,1.26124,1.26132,1.26121,1.26125,63600001.0
2005-05-25 08:54:00,1.2612,1.26126,1.26117,1.26126,51500000.0
2005-05-25 08:55:00,1.2612,1.26125,1.26113,1.26125,28500000.0
2005-05-25 08:56:00,1.2612,1.26125,1.2612,1.26125,76000000.0
2005-05-25 08:57:00,1.26117,1.2612,1.26103,1.26103,62900000.0
2005-05-25 08:58:00,1.26105,1.26107,1.26091,1.26107,89099999.0
2005-05-25 08:59:00,1.26112,1.26123,1.26112,1.26119,99599999.0
2005-05-25 09:00:00,1.26123,1.26125,1.26115,1.26115,110000003.0
2005-05-25 09:01:00,1.26115,1.26115,1.26115,1.26115,12000000.0
2005-05-25 09:02:00,1.26118,1.26128,1.26111,1.26118,217300002.0
2005-05-25 09:03:00,1.26118,1.26122,1.26111,1.26112,106900000.0
2005-05-25 09:04:00,1.26151,1.26161,1.26124,1.26135,153400000.0
2005-05-25 09:05:00,1.26106,1.2611,1.26098,1.2611,108300001.0
2005-05-25 09:06:00,1.26104,1.26104,1.26088,1.26103,65600000.0
2005-05-25 09:07:00,1.26103,1.26103,1.26097,1.26097,33500001.0
2005-05-25 09:08:00,1.26092,1.26109,1.26092,1.26106,132900001.0
2005-05-25 09:09:00,1.26107,1.26107,1.26078,1.26084,63800000.0
2005-05-25 09:10:00,1.26078,1.26087,1.26048,1.26048,115700000.0
2005-05-25 09:11:00,1.26045,1.26079,1.26045,1.26057,114399999.0
2005-05-25 09:12:00,1.2606,1.2606,1.26001,1.26012,113499998.0
2005-05-25 09:13:00,1.2601,1.26023,1.25979,1.25979,60199999.0
2005-05-25 09:14:00,1.25977,1.26017,1.25977,1.25989,85400001.0
2005-05-25 09:15:00,1.26003,1.26039,1.25988,1.25988,107999999.0
2005-05-25 09:16:00,1.26005,1.26028,1.26002,1.26002,94499999.0
2005-05-25 09:17:00,1.26007,1.26018,1.2599,1.25997,129800004.0
2005-05-25 09:18:00,1.25976,1.26001,1.25969,1.25983,108500001.0
2005-05-25 09:19:00,1.26022,1.26036,1.25995,1.25997,137999997.0
2005-05-25 09:20:00,1.26086,1.26086,1.25956,1.25956,61099999.0
2005-05-25 09:21:00,1.25945,1.25945,1.25945,1.25945,3200000.0
2005-05-25 09:22:00,1.2595,1.2595,1.25948,1.25948,37500000.0
2005-05-25 09:23:00,1.2594,1.25946,1.25934,1.25939,48100000.0
2005-05-25 09:24:00,1.25948,1.25956,1.25942,1.25945,107999999.0
2005-05-25 09:25:00,1.25958,1.2599,1.25956,1.25982,142900000.0
2005-05-25 09:26:00,1.2595,1.2595,1.2595,1.2595,18300000.0
2005-05-25 09:27:00,1.2595,1.25955,1.2595,1.2595,57900000.0
2005-05-25 09:28:00,1.25958,1.25965,1.25953,1.25953,58000001.0
2005-05-25 09:29:00,1.25951,1.2596,1.25951,1.25958,30500000.0
2005-05-25 09:30:00,1.25948,1.2595,1.25941,1.25946,105900000.0
2005-05-25 09:31:00,1.2595,1.2595,1.2595,1.2595,13500000.0
2005-05-25 09:32:00,1.25945,1.2595,1.25945,1.2595,44600000.0
2005-05-25 09:33:00,1.25957,1.25963,1.25957,1.25963,4800000.0
2005-05-25 09:34:00,1.25972,1.25987,1.25972,1.2598,80100002.0
2005-05-25 09:35:00,1.2599,1.2599,1.25985,1.25988,64699998.0
2005-05-25 09:36:00,1.2598,1.2598,1.25977,1.25977,22300000.0
2005-05-25 09:37:00,1.25982,1.25993,1.25982,1.25984,177299998.0
2005-05-25 09:38:00,1.25992,1.25998,1.25987,1.25997,124400000.0
2005-05-25 09:39:00,1.26005,1.26027,1.26003,1.26027,107600002.0
2005-05-25 09:40:00,1.2606,1.26074,1.26053,1.26067,131299997.0
2005-05-25 09:41:00,1.26022,1.2603,1.26022,1.26025,101500000.0
2005-05-25 09:42:00,1.26039,1.26042,1.26034,1.26034,97200003.0
2005-05-25 09:43:00,1.26038,1.26055,1.26038,1.26053,44299999.0
2005-05-25 09:44:00,1.26044,1.26044,1.26004,1.26004,37300000.0
2005-05-25 09:45:00,1.26011,1.26034,1.26011,1.26034,2900000.0
2005-05-25 09:46:00,1.26065,1.26065,1.26065,1.26065,22500000.0
2005-05-25 09:47:00,1.26053,1.26068,1.26053,1.26059,121600000.0
2005-05-25 09:48:00,1.2606,1.2606,1.26058,1.26058,24699999.0
2005-05-25 09:49:00,1.26082,1.26109,1.26082,1.261,109899998.0
2005-05-25 09:50:00,1.26067,1.2608,1.26067,1.26068,143600001.0
2005-05-25 09:51:00,1.26071,1.26071,1.26064,1.26069,27200000.0
2005-05-25 09:52:00,1.26048,1.26055,1.26045,1.2605,63499999.0
2005-05-25 09:53:00,1.26051,1.26058,1.26044,1.26058,79500002.0
2005-05-25 09:54:00,1.26057,1.26057,1.26044,1.26045,96500003.0
2005-05-25 09:55:00,1.2605,1.26055,1.26045,1.26055,119100001.0
2005-05-25 09:56:00,1.2605,1.2605,1.2605,1.2605,39100001.0
2005-05-25 09:57:00,1.26046,1.26048,1.26028,1.26043,78199999.0
2005-05-25 09:58:00,1.2605,1.2605,1.2605,1.2605,58999998.0
2005-05-25 09:59:00,1.26055,1.26086,1.26055,1.26086,44799999.0
2005-05-25 10:00:00,1.26091,1.26091,1.26047,1.26047,57200000.0
2005-05-25 10:01:00,1.26035,1.26047,1.26035,1.26042,96800000.0
2005-05-25 10:02:00,1.26035,1.26035,1.2599,1.25997,72900000.0
2005-05-25 10:03:00,1.25995,1.25995,1.25973,1.25979,107199998.0
2005-05-25 10:04:00,1.2598,1.25981,1.25962,1.25969,82500000.0
2005-05-25 10:05:00,1.25966,1.25967,1.25949,1.25962,129900002.0
2005-05-25 10:06:00,1.25967,1.25995,1.25967,1.25988,139700001.0
2005-05-25 10:07:00,1.25983,1.25997,1.25983,1.25997,69500000.0
2005-05-25 10:08:00,1.2601,1.26055,1.26009,1.26055,115000002.0
2005-05-25 10:09:00,1.25998,1.26,1.25997,1.26,107000001.0
2005-05-25 10:10:00,1.25989,1.25996,1.25982,1.25996,58200000.0
2005-05-25 10:11:00,1.26004,1.26008,1.26004,1.26008,18300000.0
2005-05-25 10:12:00,1.26001,1.26054,1.26001,1.26054,40400000.0
2005-05-25 10:13:00,1.2601,1.26015,1.2601,1.26015,49500000.0
2005-05-25 10:14:00,1.2601,1.26012,1.26005,1.2601,54599999.0
2005-05-25 10:15:00,1.26017,1.26026,1.26009,1.26009,163300001.0
2005-05-25 10:16:00,1.26013,1.26041,1.26013,1.26028,128599997.0
2005-05-25 10:17:00,1.26042,1.26049,1.26039,1.26045,98500002.0
2005-05-25 10:18:00,1.26043,1.26043,1.26009,1.26009,118399999.0
2005-05-25 10:19:00,1.26009,1.26021,1.26001,1.26001,52499999.0
2005-05-25 10:20:00,1.26017,1.2602,1.26008,1.26018,40700000.0
2005-05-25 10:21:00,1.26002,1.2601,1.25985,1.2601,143700001.0
2005-05-25 10:22:00,1.26005,1.26011,1.25999,1.26007,108400000.0
2005-05-25 10:23:00,1.26008,1.26008,1.25998,1.25998,35000001.0
2005-05-25 10:24:00,1.25998,1.26001,1.25985,1.25997,89500000.0
2005-05-25 10:25:00,1.26002,1.26007,1.25998,1.26001,73199999.0
2005-05-25 10:26:00,1.26,1.26,1.25995,1.25995,39800000.0
2005-05-25 10:27:00,1.26007,1.26007,1.26006,1.26006,37000000.0
2005-05-25 10:28:00,1.26019,1.26039,1.26018,1.26019,100100001.0
2005-05-25 10:29:00,1.26005,1.26015,1.26003,1.26008,100800000.0
2005-05-25 10:30:00,1.26007,1.26012,1.26007,1.26011,72700000.0
2005-05-25 10:31:00,1.26019,1.26019,1.26013,1.26013,10500000.0
2005-05-25 10:32:00,1.26015,1.26025,1.26013,1.26025,26200000.0
2005-05-25 10:33:00,1.26032,1.26038,1.26032,1.26038,66200000.0
2005-05-25 10:34:00,1.26052,1.26073,1.26052,1.26063,75700000.0
2005-05-25 10:35:00,1.26052,1.26065,1.26052,1.2606,205599997.0
2005-05-25 10:36:00,1.25963,1.26021,1.25963,1.26021,112399999.0
2005-05-25 10:37:00,1.26018,1.26023,1.26007,1.26023,138099999.0
2005-05-25 10:38:00,1.26032,1.26056,1.26025,1.26025,92800000.0
2005-05-25 10:39:00,1.26025,1.2604,1.2602,1.26036,63800000.0
2005-05-25 10:40:00,1.26025,1.26044,1.2602,1.26036,183100002.0
2005-05-25 10:41:00,1.26035,1.26044,1.2603,1.26042,80499999.0
2005-05-25 10:42:00,1.26058,1.26058,1.26052,1.26058,64399999.0
2005-05-25 10:43:00,1.26082,1.26088,1.2606,1.26077,160500000.0
2005-05-25 10:44:00,1.26051,1.26058,1.26047,1.26047,89999998.0
2005-05-25 10:45:00,1.26047,1.26052,1.26045,1.26048,131800004.0
2005-05-25 10:46:00,1.2605,1.26059,1.26049,1.26058,82899999.0
2005-05-25 10:47:00,1.2605,1.2605,1.26047,1.26047,66700000.0
2005-05-25 10:48:00,1.2606,1.26097,1.26053,1.2608,172100003.0
2005-05-25 10:49:00,1.26041,1.26043,1.26025,1.26043,152200001.0
2005-05-25 10:50:00,1.2604,1.2604,1.26021,1.26035,110600000.0
2005-05-25 10:51:00,1.26033,1.26043,1.26029,1.26043,102600000.0
2005-05-25 10:52:00,1.26036,1.26036,1.26025,1.26025,21800000.0
2005-05-25 10:53:00,1.26022,1.26022,1.25981,1.25981,98400001.0
2005-05-25 10:54:00,1.26015,1.26015,1.2599,1.2599,111899997.0
2005-05-25 10:55:00,1.2599,1.25992,1.25983,1.25983,92300002.0
2005-05-25 10:56:00,1.26007,1.26023,1.26,1.26,117399997.0
2005-05-25 10:57:00,1.25979,1.25979,1.25956,1.25956,104100002.0
2005-05-25 10:58:00,1.25965,1.25987,1.25965,1.25987,48800000.0
2005-05-25 10:59:00,1.25992,1.25992,1.25981,1.25982,24700000.0
2005-05-25 11:00:00,1.25971,1.25975,1.25966,1.25969,123100000.0
2005-05-25 11:01:00,1.25967,1.25967,1.2596,1.25961,27800001.0
2005-05-25 11:02:00,1.2596,1.2596,1.25955,1.2596,80399999.0
2005-05-25 11:03:00,1.25955,1.25955,1.25934,1.25947,112000000.0
2005-05-25 11:04:00,1.25932,1.25932,1.25893,1.25899,83799998.0
2005-05-25 11:05:00,1.25904,1.25914,1.25886,1.25894,83400000.0
2005-05-25 11:06:00,1.25887,1.25887,1.25864,1.25886,107700002.0
2005-05-25 11:07:00,1.2588,1.2588,1.25856,1.25874,40200000.0
2005-05-25 11:08:00,1.25885,1.2592,1.25878,1.2592,116099999.0
2005-05-25 11:09:00,1.25916,1.25916,1.25909,1.25915,70900000.0
2005-05-25 11:10:00,1.25912,1.25912,1.25894,1.25906,39000000.0
2005-05-25 11:11:00,1.25909,1.25932,1.25908,1.25932,239000001.0
2005-05-25 11:12:00,1.2593,1.25935,1.25925,1.2593,142400003.0
2005-05-25 11:13:00,1.25928,1.25928,1.2592,1.25923,120199999.0
2005-05-25 11:14:00,1.25918,1.25961,1.25915,1.25961,69000001.0
2005-05-25 11:15:00,1.25923,1.25935,1.25923,1.2593,241099999.0
2005-05-25 11:16:00,1.25931,1.2594,1.25931,1.25932,130199999.0
2005-05-25 11:17:00,1.25925,1.2593,1.25925,1.25928,81799998.0
2005-05-25 11:18:00,1.25925,1.2593,1.25925,1.25925,44800000.0
2005-05-25 11:19:00,1.2593,1.25935,1.25925,1.25925,85200001.0
2005-05-25 11:20:00,1.25928,1.25963,1.259,1.259,134900000.0
2005-05-25 11:21:00,1.2593,1.25935,1.25925,1.25925,86700000.0
2005-05-25 11:22:00,1.2593,1.2593,1.2593,1.2593,8600000.0
2005-05-25 11:23:00,1.25927,1.25938,1.25927,1.25937,89200002.0
2005-05-25 11:24:00,1.25927,1.25937,1.25927,1.25937,86600000.0
2005-05-25 11:25:00,1.25972,1.25977,1.25947,1.25951,181700001.0
2005-05-25 11:26:00,1.2594,1.25945,1.2594,1.25945,43000000.0
2005-05-25 11:27:00,1.25982,1.25983,1.25939,1.25966,134500001.0
2005-05-25 11:28:00,1.2594,1.25945,1.25935,1.2594,62200000.0
2005-05-25 11:29:00,1.25933,1.2594,1.25933,1.25933,100900001.0
2005-05-25 11:30:00,1.25942,1.2595,1.25939,1.25948,99900001.0
2005-05-25 11:31:00,1.25949,1.25951,1.25942,1.25947,37499999.0
2005-05-25 11:32:00,1.25943,1.25953,1.25939,1.25948,96500000.0
2005-05-25 11:33:00,1.25945,1.25961,1.25945,1.25961,45599998.0
2005-05-25 11:34:00,1.25965,1.26003,1.25965,1.26003,110800001.0
2005-05-25 11:35:00,1.26011,1.26022,1.25992,1.25992,207100004.0
2005-05-25 11:36:00,1.2598,1.26012,1.2598,1.26005,182700002.0
2005-05-25 11:37:00,1.26006,1.2601,1.26,1.26,19200000.0
2005-05-25 11:38:00,1.26015,1.2604,1.26005,1.26033,87499999.0
2005-05-25 11:39:00,1.26,1.26003,1.25995,1.26002,93200000.0
2005-05-25 11:40:00,1.26,1.26005,1.25992,1.26,103200000.0
2005-05-25 11:41:00,1.26002,1.26002,1.25976,1.2598,104700001.0
2005-05-25 11:42:00,1.25984,1.25998,1.25977,1.25977,131700001.0
2005-05-25 11:43:00,1.2598,1.25985,1.2597,1.2597,36500000.0
2005-05-25 11:44:00,1.25945,1.2597,1.25945,1.25955,28300000.0
2005-05-25 11:45:00,1.25951,1.25951,1.25932,1.25932,74200002.0
2005-05-25 11:46:00,1.2593,1.25946,1.25918,1.25946,126500001.0
2005-05-25 11:47:00,1.25925,1.25925,1.25915,1.25915,5600000.0
2005-05-25 11:48:00,1.25895,1.259,1.25895,1.25895,79600002.0
2005-05-25 11:49:00,1.259,1.259,1.25889,1.25893,109599999.0
2005-05-25 11:50:00,1.25908,1.2594,1.25908,1.25937,127100000.0
2005-05-25 11:51:00,1.25935,1.2597,1.2593,1.25965,117800000.0
2005-05-25 11:52:00,1.25976,1.25976,1.2595,1.25958,65600001.0
2005-05-25 11:53:00,1.25961,1.25979,1.25961,1.25979,73099999.0
2005-05-25 11:54:00,1.25993,1.25993,1.25985,1.25988,98200002.0
2005-05-25 11:55:00,1.25988,1.25988,1.25954,1.25955,85900001.0
2005-05-25 11:56:00,1.25988,1.25995,1.25984,1.25995,58600002.0
2005-05-25 11:57:00,1.26,1.26005,1.25995,1.25995,126300003.0
2005-05-25 11:58:00,1.26005,1.26032,1.26005,1.26025,52900000.0
2005-05-25 11:59:00,1.26017,1.26037,1.26014,1.26014,63200000.0
2005-05-25 12:00:00,1.26018,1.26028,1.26013,1.26028,91900001.0
2005-05-25 12:01:00,1.26033,1.26035,1.26028,1.26034,62599998.0
2005-05-25 12:02:00,1.26037,1.26043,1.26037,1.26042,21100000.0
2005-05-25 12:03:00,1.26056,1.26057,1.26043,1.26043,82100000.0
2005-05-25 12:04:00,1.2605,1.2605,1.26045,1.2605,81700001.0
2005-05-25 12:05:00,1.26047,1.26047,1.26037,1.26037,75700002.0
2005-05-25 12:06:00,1.26045,1.26045,1.26035,1.26035,83299999.0
2005-05-25 12:07:00,1.26043,1.26049,1.26043,1.26045,62899999.0
2005-05-25 12:08:00,1.26055,1.26055,1.2604,1.2604,140299998.0
2005-05-25 12:09:00,1.2605,1.2605,1.26045,1.2605,108999998.0
2005-05-25 12:10:00,1.26054,1.2606,1.26052,1.26057,134900002.0
2005-05-25 12:11:00,1.26046,1.2606,1.26046,1.2606,167600000.0
2005-05-25 12:12:00,1.26057,1.26074,1.26057,1.26062,184800000.0
2005-05-25 12:13:00,1.26055,1.26068,1.26055,1.2606,64000000.0
2005-05-25 12:14:00,1.26058,1.26058,1.26047,1.26047,55599999.0
2005-05-25 12:15:00,1.26038,1.2605,1.26025,1.2605,81700001.0
2005-05-25 12:16:00,1.26046,1.26047,1.2603,1.26033,112600000.0
2005-05-25 12:17:00,1.26032,1.26032,1.26016,1.26017,113900002.0
2005-05-25 12:18:00,1.2602,1.26023,1.26012,1.26012,85200001.0
2005-05-25 12:19:00,1.26022,1.26026,1.26013,1.26013,70399999.0
2005-05-25 12:20:00,1.26012,1.26023,1.26012,1.26023,141500000.0
2005-05-25 12:21:00,1.26025,1.26035,1.26025,1.2603,213599999.0
2005-05-25 12:22:00,1.26033,1.2604,1.26029,1.2604,99899998.0
2005-05-25 12:23:00,1.26047,1.26048,1.26042,1.26048,51100001.0
2005-05-25 12:24:00,1.2605,1.2605,1.26045,1.26045,96399998.0
2005-05-25 12:25:00,1.26081,1.26094,1.26058,1.26068,117499999.0
2005-05-25 12:26:00,1.26054,1.26054,1.26043,1.26048,98899998.0
2005-05-25 12:27:00,1.2607,1.26085,1.26052,1.2608,179199997.0
2005-05-25 12:28:00,1.26047,1.2605,1.26042,1.2605,188800001.0
2005-05-25 12:29:00,1.26057,1.26085,1.26049,1.26081,76999999.0
2005-05-25 12:30:00,1.26047,1.2605,1.26029,1.26048,107800001.0
2005-05-25 12:31:00,1.2605,1.26095,1.2605,1.26091,79800001.0
2005-05-25 12:32:00,1.26045,1.2605,1.2604,1.26042,64700002.0
2005-05-25 12:33:00,1.26046,1.26049,1.26039,1.26039,31390000.0
2005-05-25 12:34:00,1.26037,1.26049,1.26025,1.26025,81299998.0
2005-05-25 12:35:00,1.26037,1.26037,1.26009,1.26009,73799999.0
2005-05-25 12:36:00,1.25973,1.25973,1.25949,1.25949,47100001.0
2005-05-25 12:37:00,1.25915,1.25915,1.25892,1.25907,113200000.0
2005-05-25 12:38:00,1.25919,1.25923,1.25919,1.25923,22299999.0
2005-05-25 12:39:00,1.25938,1.25939,1.25931,1.25932,110000000.0
2005-05-25 12:40:00,1.25935,1.25935,1.25923,1.25932,158099999.0
2005-05-25 12:41:00,1.2593,1.25935,1.25923,1.25935,119200001.0
2005-05-25 12:42:00,1.25942,1.25953,1.2594,1.25942,98900002.0
2005-05-25 12:43:00,1.25951,1.25972,1.2595,1.25955,150300001.0
2005-05-25 12:44:00,1.25947,1.25952,1.2594,1.25943,57700000.0
2005-05-25 12:45:00,1.25946,1.25967,1.25946,1.25967,76800000.0
2005-05-25 12:46:00,1.25945,1.25945,1.2594,1.2594,49200001.0
2005-05-25 12:47:00,1.2594,1.25943,1.2594,1.25943,15600000.0
2005-05-25 12:48:00,1.25948,1.2595,1.25936,1.25949,76899999.0
2005-05-25 12:49:00,1.25965,1.25967,1.25965,1.25967,25500001.0
2005-05-25 12:50:00,1.25975,1.26001,1.25964,1.26001,53699999.0
2005-05-25 12:51:00,1.26007,1.2601,1.26,1.2601,89800001.0
2005-05-25 12:52:00,1.26016,1.26033,1.26016,1.26033,56100000.0
2005-05-25 12:53:00,1.2605,1.26072,1.2605,1.26072,65900000.0
2005-05-25 12:54:00,1.26074,1.26076,1.26065,1.26068,116600000.0
2005-05-25 12:55:00,1.26071,1.26083,1.26067,1.26067,51800000.0
2005-05-25 12:56:00,1.26073,1.26106,1.26065,1.26106,50500000.0
2005-05-25 12:57:00,1.26076,1.26091,1.26076,1.26082,114800000.0
2005-05-25 12:58:00,1.26073,1.26073,1.26069,1.26072,30299999.0
2005-05-25 12:59:00,1.26067,1.26093,1.26067,1.26093,102500003.0
2005-05-25 13:00:00,1.26093,1.26111,1.26093,1.26105,135200001.0
2005-05-25 13:01:00,1.26118,1.26119,1.26111,1.26119,103400000.0
2005-05-25 13:02:00,1.26116,1.26136,1.26116,1.2613,42300000.0
2005-05-25 13:03:00,1.26124,1.26137,1.26124,1.26127,186499996.0
2005-05-25 13:04:00,1.26128,1.26147,1.26128,1.26144,78399999.0
2005-05-25 13:05:00,1.26135,1.26135,1.26135,1.26135,24600000.0
2005-05-25 13:06:00,1.26142,1.26152,1.26142,1.26144,75100001.0
2005-05-25 13:07:00,1.26142,1.26142,1.26128,1.26128,116700000.0
2005-05-25 13:08:00,1.26123,1.26124,1.26115,1.26115,50800002.0
2005-05-25 13:09:00,1.26103,1.26122,1.26098,1.26115,125099999.0
2005-05-25 13:10:00,1.26124,1.26137,1.26124,1.26137,63899999.0
2005-05-25 13:11:00,1.26132,1.26132,1.26105,1.26105,53700002.0
2005-05-25 13:12:00,1.26098,1.26098,1.26098,1.26098,4000000.0
2005-05-25 13:13:00,1.26098,1.261,1.26098,1.261,16700000.0
2005-05-25 13:14:00,1.261,1.261,1.261,1.261,40599999.0
2005-05-25 13:15:00,1.26095,1.26105,1.26095,1.26105,69100001.0
2005-05-25 13:16:00,1.26093,1.26094,1.26091,1.26093,132899999.0
2005-05-25 13:17:00,1.261,1.26105,1.261,1.261,122199998.0
2005-05-25 13:18:00,1.26152,1.26158,1.261,1.26105,127800000.0
2005-05-25 13:19:00,1.261,1.261,1.261,1.261,39300000.0
2005-05-25 13:20:00,1.26098,1.26105,1.26095,1.261,98900000.0
2005-05-25 13:21:00,1.26112,1.26118,1.26112,1.26118,25700000.0
2005-05-25 13:22:00,1.26131,1.26146,1.26131,1.26146,115299997.0
2005-05-25 13:23:00,1.26168,1.26172,1.26135,1.26151,234899997.0
2005-05-25 13:24:00,1.2615,1.26155,1.26143,1.26155,92200001.0
2005-05-25 13:25:00,1.26148,1.26148,1.26138,1.2614,42900000.0
2005-05-25 13:26:00,1.26137,1.26144,1.26137,1.26141,75800000.0
2005-05-25 13:27:00,1.26149,1.26149,1.2614,1.26141,129399999.0
2005-05-25 13:28:00,1.26133,1.26133,1.26112,1.26112,37500000.0
2005-05-25 13:29:00,1.26126,1.26149,1.26122,1.26133,74300000.0
2005-05-25 13:30:00,1.26113,1.26125,1.2611,1.26125,97600000.0
2005-05-25 13:31:00,1.26127,1.2614,1.26119,1.26119,85200000.0
2005-05-25 13:32:00,1.26118,1.26118,1.2611,1.2611,8800000.0
2005-05-25 13:33:00,1.26118,1.26122,1.2611,1.26111,72500002.0
2005-05-25 13:34:00,1.26117,1.26123,1.26117,1.26123,15100000.0
2005-05-25 13:35:00,1.26125,1.26153,1.26114,1.26129,201000000.0
2005-05-25 13:36:00,1.26129,1.26129,1.26124,1.26125,111399997.0
2005-05-25 13:37:00,1.26108,1.26112,1.26108,1.26112,28100000.0
2005-05-25 13:38:00,1.26115,1.26145,1.26105,1.26125,74600000.0
2005-05-25 13:39:00,1.261,1.261,1.261,1.261,37799998.0
2005-05-25 13:40:00,1.26098,1.261,1.26095,1.261,176500000.0
2005-05-25 13:41:00,1.26091,1.26101,1.26085,1.26092,171300004.0
2005-05-25 13:42:00,1.26101,1.26101,1.26079,1.26083,109800001.0
2005-05-25 13:43:00,1.26088,1.26088,1.26063,1.26063,46500000.0
2005-05-25 13:44:00,1.26066,1.26066,1.26055,1.26055,114000001.0
2005-05-25 13:45:00,1.26059,1.26076,1.26059,1.26076,98800000.0
2005-05-25 13:46:00,1.26075,1.26075,1.2607,1.2607,9100000.0
2005-05-25 13:47:00,1.26067,1.26087,1.26067,1.26087,112700001.0
2005-05-25 13:48:00,1.26095,1.261,1.26095,1.261,45400000.0
2005-05-25 13:49:00,1.2611,1.2611,1.26105,1.26105,53300001.0
2005-05-25 13:50:00,1.26112,1.26127,1.26112,1.26127,115899999.0
2005-05-25 13:51:00,1.26133,1.26138,1.26133,1.26138,24300000.0
2005-05-25 13:52:00,1.26135,1.26145,1.26135,1.2614,56800000.0
2005-05-25 13:53:00,1.26134,1.2614,1.26134,1.2614,141200002.0
2005-05-25 13:54:00,1.26137,1.26146,1.26124,1.2613,204400000.0
2005-05-25 13:55:00,1.26123,1.26123,1.2612,1.2612,14400000.0
2005-05-25 13:56:00,1.26167,1.26167,1.26139,1.2615,91300002.0
2005-05-25 13:57:00,1.261,1.26103,1.26072,1.26092,118900001.0
2005-05-25 13:58:00,1.26096,1.26103,1.26096,1.26101,60000001.0
2005-05-25 13:59:00,1.2613,1.26138,1.26106,1.26114,61100000.0
2005-05-25 14:00:00,1.26107,1.26113,1.26107,1.26113,39099999.0
2005-05-25 14:01:00,1.2611,1.2611,1.2611,1.2611,32900002.0
2005-05-25 14:02:00,1.2611,1.26115,1.2611,1.26115,15300000.0
2005-05-25 14:03:00,1.26138,1.26165,1.26125,1.26156,115200001.0
2005-05-25 14:04:00,1.26104,1.26114,1.26101,1.26101,30600000.0
2005-05-25 14:05:00,1.26097,1.26108,1.26077,1.26077,107200000.0
2005-05-25 14:06:00,1.26048,1.26048,1.26032,1.26032,28700000.0
2005-05-25 14:07:00,1.26008,1.26008,1.25997,1.25997,3200000.0
2005-05-25 14:08:00,1.25988,1.26002,1.25979,1.25997,180100002.0
2005-05-25 14:09:00,1.26001,1.26026,1.26001,1.26026,119499997.0
2005-05-25 14:10:00,1.26033,1.26033,1.26015,1.26021,111300001.0
2005-05-25 14:11:00,1.26015,1.26022,1.2601,1.26013,56600000.0
2005-05-25 14:12:00,1.26005,1.26005,1.25984,1.25997,130899997.0
2005-05-25 14:13:00,1.25993,1.25993,1.25962,1.25962,61300002.0
2005-05-25 14:14:00,1.25962,1.25974,1.25962,1.25973,129499998.0
2005-05-25 14:15:00,1.25974,1.25989,1.25966,1.25966,100700001.0
2005-05-25 14:16:00,1.25974,1.25986,1.25974,1.2598,122099998.0
2005-05-25 14:17:00,1.2599,1.25995,1.25984,1.25984,61000000.0
2005-05-25 14:18:00,1.2599,1.26004,1.25987,1.26004,71000000.0
2005-05-25 14:19:00,1.26003,1.26003,1.25988,1.25995,40300000.0
2005-05-25 14:20:00,1.25992,1.25999,1.2597,1.25983,119900000.0
2005-05-25 14:21:00,1.25998,1.2603,1.25998,1.26023,88900002.0
2005-05-25 14:22:00,1.26019,1.26019,1.25988,1.26004,49599998.0
2005-05-25 14:23:00,1.26022,1.26047,1.26022,1.26036,167699999.0
2005-05-25 14:24:00,1.26035,1.26047,1.26024,1.26042,83400000.0
2005-05-25 14:25:00,1.26031,1.26034,1.26031,1.26034,28300000.0
2005-05-25 14:26:00,1.26017,1.26017,1.25975,1.25975,62600000.0
2005-05-25 14:27:00,1.25985,1.25985,1.25968,1.25985,97000002.0
2005-05-25 14:28:00,1.25984,1.25998,1.25982,1.25998,100500003.0
2005-05-25 14:29:00,1.25987,1.25987,1.25963,1.25977,63800000.0
2005-05-25 14:30:00,1.2598,1.2598,1.25954,1.2596,72500000.0
2005-05-25 14:31:00,1.25957,1.25964,1.25951,1.25953,99799999.0
2005-05-25 14:32:00,1.2595,1.25957,1.2595,1.2595,139900002.0
2005-05-25 14:33:00,1.25948,1.25948,1.2592,1.25928,133100003.0
2005-05-25 14:34:00,1.25947,1.25972,1.25947,1.25961,82100000.0
2005-05-25 14:35:00,1.25966,1.25979,1.25961,1.25967,110300000.0
2005-05-25 14:36:00,1.25974,1.25977,1.25961,1.25977,69200002.0
2005-05-25 14:37:00,1.25974,1.26005,1.25973,1.26005,35500000.0
2005-05-25 14:38:00,1.26014,1.26014,1.25991,1.26002,113800000.0
2005-05-25 14:39:00,1.26002,1.26029,1.26002,1.26013,128299998.0
2005-05-25 14:40:00,1.26012,1.26021,1.26007,1.26017,148700001.0
2005-05-25 14:41:00,1.26023,1.26035,1.26018,1.26018,87500000.0
2005-05-25 14:42:00,1.26025,1.26025,1.25982,1.25984,91500000.0
2005-05-25 14:43:00,1.25975,1.25985,1.25975,1.25985,54200001.0
2005-05-25 14:44:00,1.2598,1.2598,1.2598,1.2598,4000000.0
2005-05-25 14:45:00,1.25981,1.25991,1.2598,1.2598,121900002.0
2005-05-25 14:46:00,1.25986,1.25987,1.25969,1.2598,66700000.0
2005-05-25 14:47:00,1.2598,1.2598,1.25961,1.25963,60000000.0
2005-05-25 14:48:00,1.25966,1.25969,1.25966,1.25969,53100000.0
2005-05-25 14:49:00,1.25962,1.25962,1.25955,1.25957,103500002.0
2005-05-25 14:50:00,1.25961,1.25961,1.25943,1.25944,16300000.0
2005-05-25 14:51:00,1.25934,1.25951,1.25934,1.25934,98400003.0
2005-05-25 14:52:00,1.2594,1.25943,1.25934,1.25934,58700000.0
2005-05-25 14:53:00,1.25933,1.25941,1.2593,1.25935,108000000.0
2005-05-25 14:54:00,1.25927,1.25931,1.25912,1.25912,66100000.0
2005-05-25 14:55:00,1.25918,1.25918,1.25897,1.25907,84400001.0
2005-05-25 14:56:00,1.25901,1.25914,1.25901,1.25914,66400000.0
2005-05-25 14:57:00,1.25906,1.25906,1.25875,1.25888,166900002.0
2005-05-25 14:58:00,1.25897,1.25904,1.25879,1.25884,114900000.0
2005-05-25 14:59:00,1.25873,1.25873,1.2586,1.25871,74699999.0
2005-05-25 15:00:00,1.25887,1.25905,1.25819,1.25905,91299999.0
2005-05-25 15:01:00,1.25908,1.25923,1.25905,1.25905,137100003.0
2005-05-25 15:02:00,1.25914,1.25918,1.25897,1.25909,149999997.0
2005-05-25 15:03:00,1.25926,1.25981,1.25926,1.25977,65500000.0
2005-05-25 15:04:00,1.25972,1.25972,1.25924,1.25924,98400000.0
2005-05-25 15:05:00,1.25903,1.25903,1.25882,1.25882,33300001.0
2005-05-25 15:06:00,1.25866,1.25883,1.25855,1.25855,194499999.0
2005-05-25 15:07:00,1.25852,1.25853,1.25815,1.25824,72200000.0
2005-05-25 15:08:00,1.25824,1.25832,1.25823,1.25823,112500001.0
2005-05-25 15:09:00,1.25833,1.25837,1.25833,1.25837,29699999.0
2005-05-25 15:10:00,1.25852,1.25878,1.25848,1.25848,60000001.0
2005-05-25 15:11:00,1.25848,1.25925,1.25848,1.25925,124100001.0
2005-05-25 15:12:00,1.25905,1.25905,1.25875,1.25888,51099999.0
2005-05-25 15:13:00,1.25873,1.25882,1.25852,1.25856,57000000.0
2005-05-25 15:14:00,1.25834,1.25834,1.25815,1.25815,112300002.0
2005-05-25 15:15:00,1.25813,1.25813,1.2577,1.2577,144199998.0
2005-05-25 15:16:00,1.25783,1.25784,1.25769,1.25784,79000000.0
2005-05-25 15:17:00,1.25785,1.25818,1.25785,1.25808,78000000.0
2005-05-25 15:18:00,1.25812,1.25833,1.25812,1.25826,116499999.0
2005-05-25 15:19:00,1.2582,1.25829,1.2582,1.25822,93200001.0
2005-05-25 15:20:00,1.25815,1.25828,1.258,1.25828,86200000.0
2005-05-25 15:21:00,1.25816,1.25816,1.25767,1.25767,73200000.0
2005-05-25 15:22:00,1.25758,1.2582,1.25757,1.2582,98000000.0
2005-05-25 15:23:00,1.25825,1.25835,1.25825,1.25827,83299998.0
2005-05-25 15:24:00,1.25842,1.2587,1.25842,1.25859,83700001.0
2005-05-25 15:25:00,1.25866,1.25866,1.25853,1.25853,59900000.0
2005-05-25 15:26:00,1.25845,1.25861,1.25842,1.25856,65600000.0
2005-05-25 15:27:00,1.25863,1.25878,1.25859,1.25878,25600000.0
2005-05-25 15:28:00,1.2589,1.25911,1.2589,1.25911,25500000.0
2005-05-25 15:29:00,1.25935,1.25953,1.25935,1.2595,121399999.0
2005-05-25 15:30:00,1.25923,1.25923,1.25903,1.25919,130700000.0
2005-05-25 15:31:00,1.25906,1.25906,1.25891,1.25903,129699998.0
2005-05-25 15:32:00,1.25908,1.2591,1.259,1.25903,115500001.0
2005-05-25 15:33:00,1.25914,1.25932,1.25914,1.25932,54000000.0
2005-05-25 15:34:00,1.25946,1.25947,1.25935,1.25947,148300001.0
2005-05-25 15:35:00,1.25948,1.25948,1.25918,1.25921,111799999.0
2005-05-25 15:36:00,1.25924,1.25927,1.25917,1.25919,154499996.0
2005-05-25 15:37:00,1.25913,1.25923,1.25909,1.25923,36100000.0
2005-05-25 15:38:00,1.25923,1.25942,1.25923,1.2594,82990001.0
2005-05-25 15:39:00,1.25936,1.25939,1.25925,1.25937,123799999.0
2005-05-25 15:40:00,1.25942,1.25956,1.25942,1.25956,84900003.0
2005-05-25 15:41:00,1.2595,1.26013,1.2595,1.26013,54700001.0
2005-05-25 15:42:00,1.26001,1.26017,1.25985,1.26003,181400001.0
2005-05-25 15:43:00,1.26007,1.26022,1.26007,1.26007,120799999.0
2005-05-25 15:44:00,1.26008,1.26014,1.25997,1.26003,86100000.0
2005-05-25 15:45:00,1.26005,1.26005,1.25974,1.26001,123900000.0
2005-05-25 15:46:00,1.25996,1.26003,1.25973,1.25994,134900000.0
2005-05-25 15:47:00,1.25995,1.25995,1.2598,1.25982,125899999.0
2005-05-25 15:48:00,1.25984,1.25984,1.2595,1.2595,80500002.0
2005-05-25 15:49:00,1.25949,1.25961,1.2594,1.25942,178499996.0
2005-05-25 15:50:00,1.25931,1.25933,1.25924,1.25924,129600001.0
2005-05-25 15:51:00,1.25926,1.25938,1.25918,1.2593,128700001.0
2005-05-25 15:52:00,1.25921,1.25924,1.25907,1.25907,131000002.0
2005-05-25 15:53:00,1.25915,1.2593,1.25915,1.25925,54300000.0
2005-05-25 15:54:00,1.25923,1.25923,1.25923,1.25923,3200000.0
2005-05-25 15:55:00,1.25915,1.2592,1.25915,1.2592,29500000.0
2005-05-25 15:56:00,1.25911,1.25911,1.25868,1.25868,95600001.0
2005-05-25 15:57:00,1.2587,1.2587,1.25845,1.25845,151999999.0
2005-05-25 15:58:00,1.25846,1.25848,1.25831,1.25831,118700000.0
2005-05-25 15:59:00,1.25827,1.25835,1.25787,1.25792,94300000.0
2005-05-25 16:00:00,1.25794,1.25802,1.25771,1.25798,186900001.0
2005-05-25 16:01:00,1.25788,1.25788,1.25756,1.25761,82899999.0
2005-05-25 16:02:00,1.2577,1.25793,1.2577,1.25789,82700000.0
2005-05-25 16:03:00,1.25794,1.2582,1.25794,1.2582,30100001.0
2005-05-25 16:04:00,1.25831,1.2584,1.25813,1.25829,105600000.0
2005-05-25 16:05:00,1.25833,1.25873,1.25825,1.25873,96400000.0
2005-05-25 16:06:00,1.25875,1.25896,1.25866,1.25893,125599998.0
2005-05-25 16:07:00,1.259,1.25905,1.25896,1.25896,82600002.0
2005-05-25 16:08:00,1.25884,1.25891,1.25836,1.25891,189200003.0
2005-05-25 16:09:00,1.25895,1.25928,1.25888,1.25928,86200000.0
2005-05-25 16:10:00,1.25938,1.25973,1.25929,1.25971,139400003.0
2005-05-25 16:11:00,1.25969,1.25973,1.25945,1.25965,119600003.0
2005-05-25 16:12:00,1.25946,1.25946,1.25925,1.25925,91100002.0
2005-05-25 16:13:00,1.2594,1.25947,1.25936,1.25938,63800000.0
2005-05-25 16:14:00,1.25932,1.25951,1.25932,1.25945,56100002.0
2005-05-25 16:15:00,1.25958,1.25962,1.25955,1.25955,59400000.0
2005-05-25 16:16:00,1.25979,1.25982,1.25954,1.25954,154100000.0
2005-05-25 16:17:00,1.25946,1.25955,1.25943,1.25955,58200001.0
2005-05-25 16:18:00,1.25963,1.25977,1.2596,1.25975,108999999.0
2005-05-25 16:19:00,1.25975,1.25975,1.25961,1.2597,83100000.0
2005-05-25 16:20:00,1.25988,1.2602,1.25988,1.2602,47899999.0
2005-05-25 16:21:00,1.26022,1.26027,1.26016,1.26027,102100002.0
2005-05-25 16:22:00,1.26027,1.26033,1.26014,1.26021,81200001.0
2005-05-25 16:23:00,1.2603,1.26047,1.2603,1.26043,112900000.0
2005-05-25 16:24:00,1.26045,1.26134,1.2604,1.26134,124199997.0
2005-05-25 16:25:00,1.26165,1.26172,1.26159,1.26162,128100001.0
2005-05-25 16:26:00,1.26152,1.26158,1.26144,1.26144,118200000.0
2005-05-25 16:27:00,1.26138,1.26155,1.26134,1.26155,126100005.0
2005-05-25 16:28:00,1.26147,1.26147,1.26143,1.26143,16800000.0
2005-05-25 16:29:00,1.26139,1.26139,1.26129,1.26129,38299998.0
2005-05-25 16:30:00,1.26115,1.26116,1.26106,1.26108,121100000.0
2005-05-25 16:31:00,1.26113,1.26113,1.26103,1.26103,29900000.0
2005-05-25 16:32:00,1.26102,1.26111,1.2608,1.26111,107100001.0
2005-05-25 16:33:00,1.26117,1.26129,1.26117,1.26129,53199999.0
2005-05-25 16:34:00,1.2612,1.26141,1.26118,1.26122,94300000.0
2005-05-25 16:35:00,1.2613,1.26138,1.26128,1.26138,76100002.0
2005-05-25 16:36:00,1.26125,1.2615,1.26116,1.2615,157300000.0
2005-05-25 16:37:00,1.26151,1.26203,1.26151,1.26203,77800000.0
2005-05-25 16:38:00,1.26218,1.26292,1.26203,1.26292,160799997.0
2005-05-25 16:39:00,1.26233,1.26285,1.26233,1.26282,16800000.0
2005-05-25 16:40:00,1.26282,1.26305,1.26271,1.26305,117200001.0
2005-05-25 16:41:00,1.26315,1.26326,1.26267,1.26267,47000001.0
2005-05-25 16:42:00,1.26322,1.26322,1.26271,1.2632,75199998.0
2005-05-25 16:43:00,1.26333,1.26357,1.26333,1.26351,93299999.0
2005-05-25 16:44:00,1.2637,1.26394,1.2637,1.26374,62200000.0
2005-05-25 16:45:00,1.26351,1.26351,1.2634,1.2634,79000000.0
2005-05-25 16:46:00,1.26335,1.26342,1.26325,1.26341,44700000.0
2005-05-25 16:47:00,1.26357,1.264,1.26357,1.264,72099998.0
2005-05-25 16:48:00,1.26383,1.26383,1.26357,1.26375,100200001.0
2005-05-25 16:49:00,1.2636,1.26405,1.2636,1.26395,150900000.0
2005-05-25 16:50:00,1.26409,1.26508,1.26409,1.26504,233200004.0
2005-05-25 16:51:00,1.26508,1.26533,1.26508,1.26525,35400000.0
2005-05-25 16:52:00,1.26522,1.26522,1.26497,1.26497,54300000.0
2005-05-25 16:53:00,1.26487,1.26495,1.26469,1.26469,71500002.0
2005-05-25 16:54:00,1.26488,1.26499,1.26488,1.26499,5600000.0
2005-05-25 16:55:00,1.26504,1.26509,1.26477,1.26477,64900001.0
2005-05-25 16:56:00,1.26468,1.26491,1.26456,1.26488,72600000.0
2005-05-25 16:57:00,1.26504,1.26514,1.26496,1.2651,101900001.0
2005-05-25 16:58:00,1.26528,1.26555,1.26528,1.2655,79299999.0
2005-05-25 16:59:00,1.26552,1.26575,1.26552,1.26562,65999999.0
2005-05-25 17:00:00,1.26555,1.26571,1.26543,1.2657,164300001.0
2005-05-25 17:01:00,1.26566,1.26566,1.26524,1.26524,78400000.0
2005-05-25 17:02:00,1.26537,1.26537,1.26484,1.26484,114400001.0
2005-05-25 17:03:00,1.26495,1.26507,1.2647,1.26473,88000000.0
2005-05-25 17:04:00,1.26467,1.26474,1.26454,1.26466,142399997.0
2005-05-25 17:05:00,1.26463,1.26482,1.26463,1.26463,37700001.0
2005-05-25 17:06:00,1.26447,1.26447,1.26423,1.26424,153399999.0
2005-05-25 17:07:00,1.26437,1.26451,1.26437,1.26442,48000000.0
2005-05-25 17:08:00,1.26443,1.26473,1.26443,1.26473,98600002.0
2005-05-25 17:09:00,1.26486,1.26497,1.26478,1.26478,109700000.0
2005-05-25 17:10:00,1.26477,1.26517,1.26477,1.26517,121000000.0
2005-05-25 17:11:00,1.26511,1.2654,1.26511,1.26521,106500001.0
2005-05-25 17:12:00,1.26511,1.26511,1.26487,1.26492,37900000.0
2005-05-25 17:13:00,1.2647,1.2647,1.26444,1.26449,95600000.0
2005-05-25 17:14:00,1.26435,1.26435,1.26425,1.26425,12800000.0
2005-05-25 17:15:00,1.26412,1.26419,1.26408,1.26419,135799999.0
2005-05-25 17:16:00,1.26417,1.26427,1.26417,1.26427,51800000.0
2005-05-25 17:17:00,1.26436,1.26452,1.26436,1.26445,115200002.0
2005-05-25 17:18:00,1.26452,1.26456,1.2644,1.2644,118699998.0
2005-05-25 17:19:00,1.2644,1.2644,1.26416,1.26418,31999999.0
2005-05-25 17:20:00,1.26415,1.2642,1.26409,1.2642,135999997.0
2005-05-25 17:21:00,1.26421,1.26429,1.26421,1.26429,94400002.0
2005-05-25 17:22:00,1.2644,1.26445,1.26435,1.26435,7100000.0
2005-05-25 17:23:00,1.26446,1.26446,1.26429,1.26433,104899997.0
2005-05-25 17:24:00,1.2643,1.2643,1.26421,1.26421,52600000.0
2005-05-25 17:25:00,1.26422,1.26423,1.26414,1.2642,177800002.0
2005-05-25 17:26:00,1.26417,1.26417,1.26398,1.26404,105100000.0
2005-05-25 17:27:00,1.26415,1.26419,1.26411,1.26417,118999996.0
2005-05-25 17:28:00,1.26414,1.26416,1.26414,1.26416,75100003.0
2005-05-25 17:29:00,1.2642,1.26449,1.2642,1.2644,86100000.0
2005-05-25 17:30:00,1.26442,1.26454,1.26442,1.26447,60800002.0
2005-05-25 17:31:00,1.26453,1.26453,1.26445,1.26448,108100001.0
2005-05-25 17:32:00,1.26452,1.26452,1.26442,1.2645,67600002.0
2005-05-25 17:33:00,1.26444,1.26445,1.26438,1.26438,38299999.0
2005-05-25 17:34:00,1.26436,1.26439,1.26415,1.26415,72800002.0
2005-05-25 17:35:00,1.26402,1.26407,1.26397,1.26397,72699998.0
2005-05-25 17:36:00,1.26408,1.26422,1.26405,1.26422,117899998.0
2005-05-25 17:37:00,1.26415,1.26416,1.26409,1.2641,54399999.0
2005-05-25 17:38:00,1.2642,1.26428,1.2642,1.26428,57599999.0
2005-05-25 17:39:00,1.26428,1.2643,1.26422,1.26428,76499999.0
2005-05-25 17:40:00,1.26433,1.26433,1.26423,1.26427,21000001.0
2005-05-25 17:41:00,1.2642,1.2642,1.26417,1.2642,20500000.0
2005-05-25 17:42:00,1.26421,1.2643,1.26415,1.26415,147999998.0
2005-05-25 17:43:00,1.2643,1.26453,1.2643,1.26453,54100002.0
2005-05-25 17:44:00,1.2644,1.26477,1.2644,1.26477,143899999.0
2005-05-25 17:45:00,1.26473,1.26478,1.2647,1.2647,85200001.0
2005-05-25 17:46:00,1.26465,1.26465,1.26449,1.26456,19500000.0
2005-05-25 17:47:00,1.26467,1.26467,1.26449,1.26449,107200000.0
2005-05-25 17:48:00,1.26443,1.26443,1.26432,1.26435,26900000.0
2005-05-25 17:49:00,1.26434,1.26434,1.26433,1.26433,1800000.0
2005-05-25 17:50:00,1.26438,1.26438,1.26431,1.26433,51700000.0
2005-05-25 17:51:00,1.26438,1.26444,1.26429,1.26443,96700001.0
2005-05-25 17:52:00,1.26452,1.26453,1.26412,1.26415,130399999.0
2005-05-25 17:53:00,1.26406,1.26432,1.26406,1.2643,135199999.0
2005-05-25 17:54:00,1.26429,1.26432,1.26421,1.26432,45900001.0
2005-05-25 17:55:00,1.26425,1.26425,1.26405,1.26419,110399999.0
2005-05-25 17:56:00,1.26419,1.26427,1.26415,1.26421,129200000.0
2005-05-25 17:57:00,1.26431,1.26431,1.26403,1.26403,92800001.0
2005-05-25 17:58:00,1.26402,1.26408,1.2639,1.26393,110900000.0
2005-05-25 17:59:00,1.26384,1.26394,1.26383,1.2639,55800000.0
2005-05-25 18:00:00,1.2639,1.26395,1.2639,1.26395,19100001.0
2005-05-25 18:01:00,1.26387,1.26387,1.26353,1.26353,605590004.0
2005-05-25 18:02:00,1.26348,1.26348,1.26325,1.2633,763200007.0
2005-05-25 18:03:00,1.26321,1.26361,1.26321,1.26361,863700004.0
2005-05-25 18:04:00,1.26365,1.26365,1.26348,1.26348,662399992.0
2005-05-25 18:05:00,1.26352,1.26363,1.26346,1.2636,959799997.0
2005-05-25 18:06:00,1.2636,1.26362,1.2635,1.2636,697599998.0
2005-05-25 18:07:00,1.2636,1.26368,1.26355,1.2636,1203800002.0
2005-05-25 18:08:00,1.26371,1.26382,1.26364,1.2637,1007300003.0
2005-05-25 18:09:00,1.26372,1.26384,1.2637,1.26372,366100000.0
2005-05-25 18:10:00,1.26383,1.264,1.26379,1.26384,680400001.0
2005-05-25 18:11:00,1.26392,1.26392,1.26363,1.26382,821200003.0
2005-05-25 18:12:00,1.26388,1.264,1.26388,1.26394,86000001.0
2005-05-25 18:13:00,1.26401,1.26412,1.26396,1.26412,322199999.0
2005-05-25 18:14:00,1.26413,1.26413,1.26395,1.26401,380100000.0
2005-05-25 18:15:00,1.26396,1.26422,1.26387,1.26403,862999996.0
2005-05-25 18:16:00,1.2641,1.26415,1.26402,1.2641,356300007.0
2005-05-25 18:17:00,1.2641,1.26418,1.26403,1.26412,957799997.0
2005-05-25 18:18:00,1.26412,1.26429,1.26406,1.26426,576399995.0
2005-05-25 18:19:00,1.26432,1.26432,1.2642,1.26422,122099999.0
2005-05-25 18:20:00,1.26425,1.26425,1.2641,1.26415,767599997.0
2005-05-25 18:21:00,1.26415,1.26415,1.26388,1.26388,138000000.0
2005-05-25 18:22:00,1.2639,1.26398,1.26378,1.26378,193800002.0
2005-05-25 18:23:00,1.26372,1.26387,1.26372,1.26372,388600004.0
2005-05-25 18:24:00,1.26362,1.26371,1.26357,1.26358,552700004.0
2005-05-25 18:25:00,1.26354,1.2636,1.26344,1.2636,553200004.0
2005-05-25 18:26:00,1.26363,1.2637,1.26358,1.26365,891600006.0
2005-05-25 18:27:00,1.26369,1.26369,1.26357,1.26366,643400000.0
2005-05-25 18:28:00,1.26357,1.26368,1.26357,1.26367,331400002.0
2005-05-25 18:29:00,1.26374,1.26394,1.26374,1.26388,273100000.0
2005-05-25 18:30:00,1.26393,1.26408,1.26391,1.26408,770199992.0
2005-05-25 18:31:00,1.26398,1.26399,1.26388,1.26392,482300002.0
2005-05-25 18:32:00,1.26388,1.26397,1.2638,1.2639,366300000.0
2005-05-25 18:33:00,1.26389,1.26401,1.26383,1.264,446600001.0
2005-05-25 18:34:00,1.26402,1.26402,1.26385,1.26395,230400003.0
2005-05-25 18:35:00,1.26395,1.26395,1.26385,1.2639,500200000.0
2005-05-25 18:36:00,1.26395,1.26424,1.26395,1.2641,422100000.0
2005-05-25 18:37:00,1.2642,1.26434,1.26417,1.26424,62500001.0
2005-05-25 18:38:00,1.26427,1.26436,1.26419,1.2643,240000004.0
2005-05-25 18:39:00,1.26431,1.26438,1.26427,1.26432,224500002.0
2005-05-25 18:40:00,1.26438,1.26442,1.26428,1.26438,610699998.0
2005-05-25 18:41:00,1.26444,1.26462,1.26443,1.26447,293200003.0
2005-05-25 18:42:00,1.26442,1.26445,1.26417,1.26437,569599997.0
2005-05-25 18:43:00,1.26432,1.26432,1.26414,1.26415,489100003.0
2005-05-25 18:44:00,1.26419,1.26427,1.26411,1.26422,298600003.0
2005-05-25 18:45:00,1.26425,1.26438,1.26413,1.26426,389000002.0
2005-05-25 18:46:00,1.26423,1.26428,1.26402,1.2642,183100000.0
2005-05-25 18:47:00,1.26429,1.2644,1.26425,1.26425,69600001.0
2005-05-25 18:48:00,1.2643,1.26435,1.2643,1.26435,180100001.0
2005-05-25 18:49:00,1.26432,1.26432,1.26421,1.26421,105000002.0
2005-05-25 18:50:00,1.26419,1.26429,1.26409,1.26429,79200000.0
2005-05-25 18:51:00,1.26433,1.26475,1.26414,1.26475,119099999.0
2005-05-25 18:52:00,1.2643,1.2643,1.26425,1.2643,251899997.0
2005-05-25 18:53:00,1.26433,1.26451,1.26428,1.26428,455300001.0
2005-05-25 18:54:00,1.26425,1.26425,1.2642,1.26425,192100001.0
2005-05-25 18:55:00,1.26427,1.2644,1.26425,1.26429,358999999.0
2005-05-25 18:56:00,1.26433,1.26454,1.26433,1.26446,248799997.0
2005-05-25 18:57:00,1.26468,1.26468,1.26453,1.26463,287699999.0
2005-05-25 18:58:00,1.2647,1.26473,1.26467,1.26468,199000003.0
2005-05-25 18:59:00,1.26474,1.26492,1.26474,1.2648,689600006.0
2005-05-25 19:00:00,1.26482,1.2649,1.26482,1.2649,377299996.0
2005-05-25 19:01:00,1.26477,1.26485,1.26465,1.26485,60600000.0
2005-05-25 19:02:00,1.26488,1.26488,1.26478,1.26482,153700001.0
2005-05-25 19:03:00,1.26481,1.26488,1.26476,1.26476,539400003.0
2005-05-25 19:04:00,1.26472,1.26495,1.26469,1.26492,222100000.0
2005-05-25 19:05:00,1.26491,1.26498,1.26479,1.26479,285000001.0
2005-05-25 19:06:00,1.26481,1.26491,1.26479,1.26485,407899999.0
2005-05-25 19:07:00,1.2649,1.26495,1.2649,1.26495,108099999.0
2005-05-25 19:08:00,1.26489,1.26538,1.26475,1.26518,544299998.0
2005-05-25 19:09:00,1.26492,1.26495,1.26483,1.26485,574200000.0
2005-05-25 19:10:00,1.26488,1.26488,1.26475,1.26475,97199999.0
2005-05-25 19:11:00,1.26484,1.26491,1.26477,1.26479,357500003.0
2005-05-25 19:12:00,1.26473,1.26477,1.26466,1.26466,187100004.0
2005-05-25 19:13:00,1.26464,1.26468,1.26457,1.26457,104999999.0
2005-05-25 19:14:00,1.2645,1.2646,1.26442,1.26456,311200000.0
2005-05-25 19:15:00,1.26452,1.26458,1.26449,1.26458,553000005.0
2005-05-25 19:16:00,1.26456,1.26456,1.26433,1.2645,403800009.0
2005-05-25 19:17:00,1.26449,1.26449,1.2643,1.26449,306700000.0
2005-05-25 19:18:00,1.26452,1.26474,1.26449,1.26458,472700001.0
2005-05-25 19:19:00,1.26455,1.26495,1.26449,1.26495,123300001.0
2005-05-25 19:20:00,1.26461,1.2647,1.26461,1.26464,148499997.0
2005-05-25 19:21:00,1.26466,1.26466,1.26452,1.26452,136499999.0
2005-05-25 19:22:00,1.2645,1.2645,1.26445,1.2645,89190000.0
2005-05-25 19:23:00,1.26436,1.26436,1.26421,1.26422,45600000.0
2005-05-25 19:24:00,1.26435,1.26445,1.2642,1.26435,131100001.0
2005-05-25 19:25:00,1.2644,1.26447,1.2644,1.26442,68600001.0
2005-05-25 19:26:00,1.26418,1.26436,1.26418,1.26421,91800000.0
2005-05-25 19:27:00,1.26419,1.26429,1.26409,1.2641,381800002.0
2005-05-25 19:28:00,1.26407,1.26408,1.26398,1.26408,129699998.0
2005-05-25 19:29:00,1.26408,1.26408,1.26399,1.26402,51700000.0
2005-05-25 19:30:00,1.26407,1.26417,1.26404,1.26404,245400002.0
2005-05-25 19:31:00,1.26401,1.26404,1.26388,1.26393,108500001.0
2005-05-25 19:32:00,1.26371,1.26388,1.26361,1.26388,106200000.0
2005-05-25 19:33:00,1.26383,1.26389,1.26378,1.26378,390800002.0
2005-05-25 19:34:00,1.26384,1.26387,1.2638,1.26383,37499999.0
2005-05-25 19:35:00,1.26376,1.26376,1.26365,1.26373,114300002.0
2005-05-25 19:36:00,1.26367,1.26372,1.26353,1.26353,167999998.0
2005-05-25 19:37:00,1.26363,1.2637,1.26356,1.26361,533599999.0
2005-05-25 19:38:00,1.26354,1.26357,1.26319,1.26319,89500000.0
2005-05-25 19:39:00,1.26315,1.26332,1.26313,1.26332,338899998.0
2005-05-25 19:40:00,1.26326,1.26335,1.26322,1.26335,276599999.0
2005-05-25 19:41:00,1.26327,1.26328,1.26322,1.26322,234199998.0
2005-05-25 19:42:00,1.26313,1.26313,1.26241,1.26278,183299997.0
2005-05-25 19:43:00,1.26293,1.26293,1.26273,1.2628,139899999.0
2005-05-25 19:44:00,1.26277,1.26277,1.26272,1.26274,122200001.0
2005-05-25 19:45:00,1.26283,1.26291,1.26283,1.26285,89500001.0
2005-05-25 19:46:00,1.26292,1.26298,1.26292,1.26298,48600001.0
2005-05-25 19:47:00,1.26302,1.26313,1.26302,1.26304,98100001.0
2005-05-25 19:48:00,1.26299,1.26312,1.26296,1.26296,94700001.0
2005-05-25 19:49:00,1.263,1.26305,1.263,1.263,168700004.0
2005-05-25 19:50:00,1.26302,1.26308,1.26299,1.26308,66100000.0
2005-05-25 19:51:00,1.26304,1.26304,1.26303,1.26303,9700000.0
2005-05-25 19:52:00,1.26307,1.26325,1.26307,1.26307,71299999.0
2005-05-25 19:53:00,1.26313,1.2634,1.26313,1.2632,233799999.0
2005-05-25 19:54:00,1.26325,1.26337,1.26325,1.26337,113200001.0
2005-05-25 19:55:00,1.26338,1.26338,1.2632,1.2632,138600002.0
2005-05-25 19:56:00,1.26333,1.26333,1.2631,1.26314,236699998.0
2005-05-25 19:57:00,1.26317,1.26336,1.26317,1.2633,214899997.0
2005-05-25 19:58:00,1.26327,1.26327,1.26311,1.2632,113300001.0
2005-05-25 19:59:00,1.26313,1.26346,1.26294,1.26317,120200001.0
2005-05-25 20:00:00,1.2632,1.26328,1.2632,1.26328,107200001.0
2005-05-25 20:01:00,1.26325,1.26332,1.26325,1.2633,107600003.0
2005-05-25 20:02:00,1.26339,1.2637,1.26339,1.26363,95199997.0
2005-05-25 20:03:00,1.26363,1.26368,1.26353,1.26357,540399996.0
2005-05-25 20:04:00,1.26367,1.26375,1.26367,1.26368,229100000.0
2005-05-25 20:05:00,1.26361,1.26385,1.26343,1.26385,40600000.0
2005-05-25 20:06:00,1.26397,1.26397,1.26392,1.26397,97300000.0
2005-05-25 20:07:00,1.264,1.26405,1.26395,1.264,293400003.0
2005-05-25 20:08:00,1.264,1.26405,1.264,1.26405,333999998.0
2005-05-25 20:09:00,1.264,1.26408,1.264,1.26403,275899998.0
2005-05-25 20:10:00,1.26398,1.26398,1.26391,1.26392,101999999.0
2005-05-25 20:11:00,1.26388,1.26388,1.26367,1.26373,218899997.0
2005-05-25 20:12:00,1.2637,1.26382,1.26357,1.2637,523700003.0
2005-05-25 20:13:00,1.26358,1.26404,1.26358,1.26404,224300003.0
2005-05-25 20:14:00,1.26405,1.26415,1.26405,1.2641,146400001.0
2005-05-25 20:15:00,1.26411,1.26411,1.2635,1.26396,520599999.0
2005-05-25 20:16:00,1.26396,1.26396,1.26368,1.26369,505299999.0
2005-05-25 20:17:00,1.26368,1.26373,1.26361,1.26368,392800001.0
2005-05-25 20:18:00,1.26368,1.26368,1.26363,1.26363,136800001.0
2005-05-25 20:19:00,1.26358,1.2637,1.26353,1.2637,40600000.0
2005-05-25 20:20:00,1.2637,1.26376,1.26362,1.26368,361300001.0
2005-05-25 20:21:00,1.26372,1.26388,1.26372,1.26386,276199998.0
2005-05-25 20:22:00,1.26389,1.26389,1.26365,1.26375,433499998.0
2005-05-25 20:23:00,1.26375,1.26388,1.26373,1.26379,505800002.0
2005-05-25 20:24:00,1.26378,1.26378,1.26353,1.26371,338200000.0
2005-05-25 20:25:00,1.26372,1.26372,1.26346,1.26346,136000000.0
2005-05-25 20:26:00,1.2636,1.26369,1.26355,1.26355,92600000.0
2005-05-25 20:27:00,1.26351,1.26367,1.26347,1.26347,205900001.0
2005-05-25 20:28:00,1.26345,1.26355,1.26345,1.2635,578899999.0
2005-05-25 20:29:00,1.26345,1.2635,1.2634,1.26345,447800000.0
2005-05-25 20:30:00,1.26343,1.2635,1.26343,1.2635,231400002.0
2005-05-25 20:31:00,1.26355,1.26355,1.26345,1.26345,407400000.0
2005-05-25 20:32:00,1.26345,1.26365,1.26345,1.26365,322300001.0
2005-05-25 20:33:00,1.26365,1.26375,1.26365,1.26367,249299998.0
2005-05-25 20:34:00,1.26356,1.26378,1.26356,1.26378,192999998.0
2005-05-25 20:35:00,1.26385,1.26385,1.26377,1.2638,134200000.0
2005-05-25 20:36:00,1.26377,1.26377,1.26353,1.2637,384300001.0
2005-05-25 20:37:00,1.26363,1.26404,1.26352,1.26386,278700002.0
2005-05-25 20:38:00,1.26365,1.2637,1.26362,1.2637,217900001.0
2005-05-25 20:39:00,1.2637,1.26375,1.26365,1.26375,433699998.0
2005-05-25 20:40:00,1.26375,1.26377,1.26362,1.26365,315300006.0
2005-05-25 20:41:00,1.26368,1.26368,1.26356,1.26361,573400006.0
2005-05-25 20:42:00,1.26362,1.26369,1.26359,1.26359,410200002.0
2005-05-25 20:43:00,1.26357,1.26362,1.26353,1.26358,188600001.0
2005-05-25 20:44:00,1.26359,1.26366,1.26348,1.26355,122400000.0
2005-05-25 20:45:00,1.26358,1.26364,1.26353,1.26353,219199998.0
2005-05-25 20:46:00,1.26353,1.2637,1.26349,1.26366,217700003.0
2005-05-25 20:47:00,1.26363,1.26363,1.26351,1.26359,268200003.0
2005-05-25 20:48:00,1.26365,1.26365,1.2636,1.26365,50900000.0
2005-05-25 20:49:00,1.26363,1.26363,1.26347,1.26363,385300003.0
2005-05-25 20:50:00,1.26359,1.26359,1.26352,1.26352,209699999.0
2005-05-25 20:51:00,1.26353,1.26353,1.26345,1.26353,86900001.0
2005-05-25 20:52:00,1.26353,1.26358,1.26341,1.26356,100700000.0
2005-05-25 20:53:00,1.2635,1.26355,1.26345,1.26345,210799999.0
2005-05-25 20:54:00,1.2635,1.26355,1.2634,1.26345,690000003.0
2005-05-25 20:55:00,1.26364,1.26394,1.2636,1.26394,229199998.0
2005-05-25 20:56:00,1.26349,1.26351,1.26339,1.26345,533400006.0
2005-05-25 20:57:00,1.26339,1.26351,1.26337,1.26351,434799995.0
2005-05-25 20:58:00,1.26346,1.26356,1.26344,1.26345,230899999.0
2005-05-25 20:59:00,1.26337,1.26348,1.26334,1.26346,290099998.0
2005-05-25 21:00:00,1.26338,1.26359,1.26334,1.26357,948199999.0
2005-05-25 21:01:00,1.26361,1.26373,1.26357,1.26373,375999997.0
2005-05-25 21:02:00,1.26363,1.26367,1.26358,1.26362,129600001.0
2005-05-25 21:03:00,1.26375,1.26375,1.2636,1.26365,652099997.0
2005-05-25 21:04:00,1.26368,1.26375,1.2636,1.26373,705500002.0
2005-05-25 21:05:00,1.2637,1.26375,1.26354,1.26369,793400000.0
2005-05-25 21:06:00,1.26412,1.26413,1.26371,1.26371,95499999.0
2005-05-25 21:07:00,1.26368,1.26368,1.26353,1.2636,526500005.0
2005-05-25 21:08:00,1.2636,1.2638,1.2636,1.2638,139599995.0
2005-05-25 21:09:00,1.2638,1.26391,1.26378,1.2638,45800000.0
2005-05-25 21:10:00,1.26375,1.26375,1.26365,1.2637,416700008.0
2005-05-25 21:11:00,1.26374,1.26396,1.26374,1.26393,320600003.0
2005-05-25 21:12:00,1.26396,1.26396,1.26361,1.26361,358799997.0
2005-05-25 21:13:00,1.26358,1.26369,1.26354,1.26354,538299999.0
2005-05-25 21:14:00,1.26365,1.26382,1.26365,1.26382,249400001.0
2005-05-25 21:15:00,1.26393,1.26429,1.26393,1.26418,51400000.0
2005-05-25 21:16:00,1.26382,1.26388,1.2638,1.2638,117799998.0
2005-05-25 21:17:00,1.26385,1.26385,1.2638,1.26385,53200000.0
2005-05-25 21:18:00,1.26382,1.26384,1.26364,1.26384,157299999.0
2005-05-25 21:19:00,1.26377,1.26377,1.26359,1.26359,143599998.0
2005-05-25 21:20:00,1.26358,1.26393,1.2635,1.26393,64100000.0
2005-05-25 21:21:00,1.26355,1.26355,1.26355,1.26355,35200001.0
2005-05-25 21:22:00,1.26355,1.26355,1.26355,1.26355,68190002.0
2005-05-25 21:23:00,1.26355,1.26365,1.26355,1.26365,49600001.0
2005-05-25 21:24:00,1.26355,1.26355,1.2635,1.2635,73400001.0
2005-05-25 21:25:00,1.26358,1.26358,1.26345,1.26345,51100001.0
2005-05-25 21:26:00,1.2634,1.26343,1.2634,1.2634,142499999.0
2005-05-25 21:27:00,1.2634,1.2634,1.26337,1.2634,159000001.0
2005-05-25 21:28:00,1.2634,1.26348,1.26335,1.2634,338299997.0
2005-05-25 21:29:00,1.26372,1.26373,1.26335,1.26335,98699999.0
2005-05-25 21:30:00,1.2634,1.2634,1.26335,1.2634,67400000.0
2005-05-25 21:31:00,1.2634,1.2634,1.2634,1.2634,78500001.0
2005-05-25 21:32:00,1.26306,1.2636,1.26293,1.26343,225899998.0
2005-05-25 21:33:00,1.26342,1.26342,1.26325,1.26333,177800004.0
2005-05-25 21:34:00,1.26335,1.26335,1.26325,1.2633,94000000.0
2005-05-25 21:35:00,1.2633,1.26333,1.2633,1.2633,70000000.0
2005-05-25 21:36:00,1.26327,1.2633,1.26325,1.26325,40700001.0
2005-05-25 21:37:00,1.26337,1.26337,1.2633,1.2633,37000000.0
2005-05-25 21:38:00,1.2633,1.26335,1.2633,1.2633,150899998.0
2005-05-25 21:39:00,1.26333,1.26358,1.26333,1.26358,370399998.0
2005-05-25 21:40:00,1.26355,1.26355,1.26338,1.26338,310800002.0
2005-05-25 21:41:00,1.26351,1.26372,1.26346,1.26353,216599999.0
2005-05-25 21:42:00,1.26337,1.2634,1.26335,1.2634,126700000.0
2005-05-25 21:43:00,1.26374,1.26378,1.26328,1.26355,49800000.0
2005-05-25 21:44:00,1.26325,1.2633,1.26325,1.2633,118300001.0
2005-05-25 21:45:00,1.2633,1.2633,1.2633,1.2633,138199998.0
2005-05-25 21:46:00,1.26375,1.26375,1.2634,1.26341,241799999.0
2005-05-25 21:47:00,1.26328,1.26335,1.26328,1.26334,203800002.0
2005-05-25 21:48:00,1.2634,1.2634,1.26335,1.26338,116800003.0
2005-05-25 21:49:00,1.26333,1.26333,1.26323,1.26323,15100000.0
2005-05-25 21:50:00,1.26315,1.2632,1.26315,1.2632,57800000.0
2005-05-25 21:51:00,1.2632,1.2632,1.26313,1.26313,71300000.0
2005-05-25 21:52:00,1.26312,1.2632,1.26312,1.2632,187200005.0
2005-05-25 21:53:00,1.26328,1.26351,1.26266,1.26266,130200001.0
2005-05-25 21:54:00,1.2632,1.26325,1.26315,1.26315,134299999.0
2005-05-25 21:55:00,1.2632,1.2632,1.26317,1.2632,46500000.0
2005-05-25 21:56:00,1.26323,1.26323,1.26323,1.26323,23100000.0
2005-05-25 21:57:00,1.26321,1.26349,1.26321,1.26349,12400000.0
2005-05-25 21:58:00,1.26357,1.26358,1.26346,1.26348,171600004.0
2005-05-25 21:59:00,1.26342,1.2636,1.26342,1.2635,287700006.0
2005-05-25 22:00:00,1.2635,1.26355,1.2634,1.26343,258800005.0
2005-05-25 22:01:00,1.2635,1.26358,1.26347,1.26347,114700000.0
2005-05-25 22:02:00,1.26345,1.26355,1.26345,1.26345,453900004.0
2005-05-25 22:03:00,1.26344,1.26349,1.2634,1.26342,133600000.0
2005-05-25 22:04:00,1.26343,1.26343,1.2633,1.26338,144999999.0
2005-05-25 22:05:00,1.2634,1.26345,1.26335,1.26335,61300000.0
2005-05-25 22:06:00,1.26335,1.26339,1.26332,1.26333,144200000.0
2005-05-25 22:07:00,1.26338,1.26338,1.26332,1.26338,104799998.0
2005-05-25 22:08:00,1.26333,1.26335,1.2633,1.26335,75700001.0
2005-05-25 22:09:00,1.26325,1.26335,1.26325,1.26335,183000003.0
2005-05-25 22:10:00,1.26335,1.26335,1.2633,1.2633,39300000.0
2005-05-25 22:11:00,1.2633,1.2633,1.2633,1.2633,92299998.0
2005-05-25 22:12:00,1.2633,1.26335,1.2633,1.2633,110900000.0
2005-05-25 22:13:00,1.26332,1.26341,1.26332,1.26338,28099999.0
2005-05-25 22:14:00,1.26345,1.26345,1.26337,1.26343,112200003.0
2005-05-25 22:15:00,1.26348,1.26348,1.2634,1.26345,149100001.0
2005-05-25 22:16:00,1.26345,1.26348,1.2634,1.26348,182100002.0
2005-05-25 22:17:00,1.2634,1.26345,1.26335,1.26345,131400002.0
2005-05-25 22:18:00,1.26345,1.26345,1.2634,1.2634,56999998.0
2005-05-25 22:19:00,1.26375,1.26375,1.26365,1.26367,91099999.0
2005-05-25 22:20:00,1.2634,1.26345,1.2634,1.26345,71100001.0
2005-05-25 22:21:00,1.26343,1.26343,1.26322,1.26325,173900003.0
2005-05-25 22:22:00,1.26326,1.2634,1.26326,1.26335,108100000.0
2005-05-25 22:23:00,1.2634,1.2634,1.2634,1.2634,81099999.0
2005-05-25 22:24:00,1.2634,1.26345,1.2634,1.26345,218100003.0
2005-05-25 22:25:00,1.26348,1.26351,1.26345,1.26345,45800000.0
2005-05-25 22:26:00,1.2635,1.26355,1.2635,1.26355,18300000.0
2005-05-25 22:27:00,1.2635,1.26355,1.2635,1.2635,426499999.0
2005-05-25 22:28:00,1.26341,1.26343,1.26336,1.26336,91000000.0
2005-05-25 22:29:00,1.26342,1.26355,1.26342,1.26345,235300001.0
2005-05-25 22:30:00,1.26345,1.26345,1.2634,1.26345,77800003.0
2005-05-25 22:31:00,1.26346,1.26346,1.26339,1.26339,21999999.0
2005-05-25 22:32:00,1.26335,1.2634,1.2633,1.26333,66700000.0
2005-05-25 22:33:00,1.26336,1.26346,1.26336,1.26341,195999996.0
2005-05-25 22:34:00,1.26332,1.26342,1.26323,1.26325,378400002.0
2005-05-25 22:35:00,1.26337,1.26343,1.26334,1.26339,61400000.0
2005-05-25 22:36:00,1.26341,1.26345,1.2634,1.26345,100900002.0
2005-05-25 22:37:00,1.26355,1.26364,1.26328,1.26357,118300003.0
2005-05-25 22:38:00,1.26345,1.26355,1.26345,1.2635,133800001.0
2005-05-25 22:39:00,1.26355,1.26355,1.26345,1.26345,246999995.0
2005-05-25 22:40:00,1.26355,1.26355,1.26345,1.26345,51200000.0
2005-05-25 22:41:00,1.26351,1.26361,1.26351,1.26358,48099999.0
2005-05-25 22:42:00,1.26373,1.26378,1.26367,1.26372,133900004.0
2005-05-25 22:43:00,1.26393,1.26398,1.2636,1.26372,303999999.0
2005-05-25 22:44:00,1.26376,1.26386,1.26375,1.26382,192299999.0
2005-05-25 22:45:00,1.26385,1.2639,1.26368,1.2639,50200000.0
2005-05-25 22:46:00,1.26395,1.26396,1.26389,1.26394,39200000.0
2005-05-25 22:47:00,1.26383,1.26387,1.26375,1.26387,56500000.0
2005-05-25 22:48:00,1.26415,1.26428,1.26342,1.26342,115200001.0
2005-05-25 22:49:00,1.26392,1.26398,1.26392,1.26394,72000000.0
2005-05-25 22:50:00,1.26398,1.264,1.26391,1.26393,83000000.0
2005-05-25 22:51:00,1.26457,1.26457,1.26396,1.2641,109200000.0
2005-05-25 22:52:00,1.26395,1.264,1.2639,1.2639,157500002.0
2005-05-25 22:53:00,1.26399,1.26412,1.26397,1.26403,115799998.0
2005-05-25 22:54:00,1.26407,1.26413,1.26407,1.26412,156399999.0
2005-05-25 22:55:00,1.2642,1.26426,1.26408,1.26415,262600000.0
2005-05-25 22:56:00,1.26412,1.26412,1.26401,1.26401,104500000.0
2005-05-25 22:57:00,1.264,1.26405,1.264,1.264,261499993.0
2005-05-25 22:58:00,1.26413,1.2642,1.26407,1.26413,157400000.0
2005-05-25 22:59:00,1.26405,1.26405,1.26375,1.26385,77500001.0
2005-05-25 23:00:00,1.26408,1.26445,1.26399,1.26432,169600002.0
2005-05-25 23:01:00,1.26447,1.26454,1.26419,1.26432,43900000.0
2005-05-25 23:02:00,1.26457,1.26459,1.26403,1.26425,118900000.0
2005-05-25 23:03:00,1.26436,1.26436,1.26418,1.26418,54999999.0
2005-05-25 23:04:00,1.26417,1.26427,1.26388,1.26388,81400000.0
2005-05-25 23:05:00,1.26432,1.26432,1.26265,1.26265,55000001.0
2005-05-25 23:06:00,1.26327,1.26392,1.26327,1.26357,129599999.0
2005-05-25 23:07:00,1.26335,1.26372,1.26311,1.26354,99799997.0
2005-05-25 23:08:00,1.26352,1.26377,1.26352,1.26365,83800000.0
2005-05-25 23:09:00,1.26348,1.26375,1.26347,1.26371,96600002.0
2005-05-25 23:10:00,1.26366,1.26388,1.26366,1.26377,116699998.0
2005-05-25 23:11:00,1.26378,1.26391,1.2636,1.26388,84800001.0
2005-05-25 23:12:00,1.26348,1.26374,1.26332,1.26374,82400003.0
2005-05-25 23:13:00,1.26375,1.26376,1.2635,1.26373,74800001.0
2005-05-25 23:14:00,1.26358,1.26386,1.26353,1.26383,106900002.0
2005-05-25 23:15:00,1.26375,1.26383,1.26354,1.26383,169100004.0
2005-05-25 23:16:00,1.26379,1.26406,1.2634,1.26406,118799999.0
2005-05-25 23:17:00,1.26391,1.26416,1.26385,1.26401,77699998.0
2005-05-25 23:18:00,1.26406,1.26418,1.26363,1.26405,109300002.0
2005-05-25 23:19:00,1.26415,1.26421,1.26352,1.26421,104199998.0
2005-05-25 23:20:00,1.26404,1.26404,1.26373,1.26373,46400000.0
2005-05-25 23:21:00,1.2637,1.26375,1.2637,1.26375,26300001.0
2005-05-25 23:22:00,1.26407,1.2642,1.26389,1.26404,125999999.0
2005-05-25 23:23:00,1.26372,1.26389,1.26372,1.26383,42000000.0
2005-05-25 23:24:00,1.2638,1.2638,1.2638,1.2638,55899999.0
2005-05-25 23:25:00,1.2643,1.2643,1.26379,1.26392,140900003.0
2005-05-25 23:26:00,1.26376,1.26388,1.26374,1.26388,179400004.0
2005-05-25 23:27:00,1.26393,1.26411,1.26393,1.2641,98600001.0
2005-05-25 23:28:00,1.26454,1.26458,1.2641,1.26417,147800002.0
2005-05-25 23:29:00,1.26419,1.26419,1.26419,1.26419,52199998.0
2005-05-25 23:30:00,1.26455,1.26458,1.26429,1.26437,48499999.0
2005-05-25 23:31:00,1.26416,1.26416,1.26414,1.26414,64100001.0
2005-05-25 23:32:00,1.26408,1.26408,1.26386,1.26405,93699999.0
2005-05-25 23:33:00,1.26422,1.26473,1.26418,1.26473,90600002.0
2005-05-25 23:34:00,1.2641,1.26415,1.26405,1.26415,63500000.0
2005-05-25 23:35:00,1.2641,1.26423,1.2641,1.2642,95700001.0
2005-05-25 23:36:00,1.264,1.264,1.26395,1.26395,52499998.0
2005-05-25 23:37:00,1.26392,1.26403,1.26382,1.26394,125699998.0
2005-05-25 23:38:00,1.26382,1.26395,1.26382,1.2639,83500001.0
2005-05-25 23:39:00,1.26387,1.2639,1.26387,1.2639,47000002.0
2005-05-25 23:40:00,1.2643,1.26437,1.2637,1.2637,65100000.0
2005-05-25 23:41:00,1.2639,1.26395,1.26385,1.26395,72400001.0
2005-05-25 23:42:00,1.26431,1.26431,1.2639,1.26414,44600000.0
2005-05-25 23:43:00,1.2639,1.26395,1.2639,1.2639,11800000.0
2005-05-25 23:44:00,1.2639,1.26395,1.26385,1.26388,126900001.0
2005-05-25 23:45:00,1.26405,1.26441,1.26391,1.26438,133599997.0
2005-05-25 23:46:00,1.26385,1.26385,1.26385,1.26385,29400000.0
2005-05-25 23:47:00,1.26418,1.26444,1.26415,1.26444,99200003.0
2005-05-25 23:48:00,1.26386,1.26386,1.26366,1.26366,54500000.0
2005-05-25 23:49:00,1.2638,1.26415,1.2638,1.26397,91800002.0
2005-05-25 23:50:00,1.26375,1.26375,1.26375,1.26375,3700000.0
2005-05-25 23:51:00,1.26361,1.26361,1.26346,1.26346,96400000.0
2005-05-25 23:52:00,1.26345,1.26358,1.26345,1.26353,19200000.0
2005-05-25 23:53:00,1.26358,1.26365,1.26355,1.2636,156900000.0
2005-05-25 23:54:00,1.26393,1.26414,1.26385,1.2639,133400002.0
2005-05-25 23:55:00,1.26355,1.26368,1.26355,1.26368,74500001.0
2005-05-25 23:56:00,1.26425,1.26425,1.26375,1.26375,118499998.0
2005-05-25 23:57:00,1.26355,1.26355,1.26355,1.26355,11100000.0
2005-05-25 23:58:00,1.26365,1.26415,1.26365,1.26395,113800003.0
2005-05-25 23:59:00,1.26355,1.26358,1.26355,1.26358,24900000.0
2005-05-26 00:00:00,1.26365,1.26365,1.2636,1.2636,40000000.0
2005-05-26 00:01:00,1.26357,1.26363,1.26357,1.26362,8700000.0
2005-05-26 00:02:00,1.26362,1.26365,1.26355,1.26365,81600003.0
2005-05-26 00:03:00,1.26423,1.26423,1.26384,1.2642,130300000.0
2005-05-26 00:04:00,1.26365,1.26368,1.26355,1.2636,119099999.0
2005-05-26 00:05:00,1.26355,1.26365,1.26355,1.26365,83099998.0
2005-05-26 00:06:00,1.2636,1.26362,1.26357,1.26357,65000001.0
2005-05-26 00:07:00,1.2636,1.2636,1.26355,1.26355,23800000.0
2005-05-26 00:08:00,1.26361,1.26361,1.2635,1.26355,67100000.0
2005-05-26 00:09:00,1.2635,1.26355,1.26345,1.26355,106799998.0
2005-05-26 00:10:00,1.26412,1.26415,1.26374,1.26374,152199999.0
2005-05-26 00:11:00,1.2635,1.2635,1.26345,1.2635,129200001.0
2005-05-26 00:12:00,1.26385,1.26401,1.26347,1.26369,174000001.0
2005-05-26 00:13:00,1.2635,1.26355,1.26347,1.26355,29500001.0
2005-05-26 00:14:00,1.26348,1.26355,1.26345,1.2635,164000000.0
2005-05-26 00:15:00,1.26378,1.26401,1.26364,1.26401,126000000.0
2005-05-26 00:16:00,1.26347,1.26347,1.26343,1.26345,13600000.0
2005-05-26 00:17:00,1.26348,1.26348,1.26337,1.26337,32699999.0
2005-05-26 00:18:00,1.26343,1.26343,1.26332,1.26332,78600002.0
2005-05-26 00:19:00,1.26326,1.26326,1.26303,1.2631,124099999.0
2005-05-26 00:20:00,1.26302,1.26309,1.26294,1.26307,31100000.0
2005-05-26 00:21:00,1.26353,1.2638,1.26345,1.26376,58000000.0
2005-05-26 00:22:00,1.26315,1.26315,1.26303,1.26307,63699999.0
2005-05-26 00:23:00,1.2631,1.26315,1.26305,1.2631,118000001.0
2005-05-26 00:24:00,1.26325,1.26325,1.26315,1.2632,41499999.0
2005-05-26 00:25:00,1.26357,1.26366,1.26348,1.2636,206199999.0
2005-05-26 00:26:00,1.2632,1.2632,1.26315,1.26315,35800000.0
2005-05-26 00:27:00,1.26323,1.26338,1.26323,1.26338,160199997.0
2005-05-26 00:28:00,1.26337,1.26337,1.26324,1.26324,54800000.0
2005-05-26 00:29:00,1.2635,1.26371,1.26348,1.26353,120099999.0
2005-05-26 00:30:00,1.26315,1.2632,1.26313,1.26315,22400000.0
2005-05-26 00:31:00,1.2632,1.26325,1.26315,1.26315,62900001.0
2005-05-26 00:32:00,1.2632,1.2632,1.2632,1.2632,6200000.0
2005-05-26 00:33:00,1.26318,1.2632,1.26318,1.2632,27900000.0
2005-05-26 00:34:00,1.26328,1.26334,1.26322,1.26331,52600000.0
2005-05-26 00:35:00,1.26323,1.26323,1.2632,1.2632,29500001.0
2005-05-26 00:36:00,1.26374,1.26375,1.2633,1.2633,139799998.0
2005-05-26 00:37:00,1.26318,1.26325,1.26318,1.26325,56200001.0
2005-05-26 00:38:00,1.26315,1.2632,1.26312,1.26317,122799998.0
2005-05-26 00:39:00,1.26315,1.26315,1.26313,1.26313,49500001.0
2005-05-26 00:40:00,1.26332,1.26381,1.26332,1.26381,62200002.0
2005-05-26 00:41:00,1.26339,1.26356,1.26339,1.26356,39699999.0
2005-05-26 00:42:00,1.26389,1.26416,1.2638,1.26408,100699999.0
2005-05-26 00:43:00,1.2637,1.26375,1.26365,1.26375,108800001.0
2005-05-26 00:44:00,1.26384,1.26415,1.26384,1.26387,127400003.0
2005-05-26 00:45:00,1.2637,1.26375,1.26362,1.2637,132900002.0
2005-05-26 00:46:00,1.26366,1.26366,1.26346,1.26351,20200000.0
2005-05-26 00:47:00,1.26342,1.26353,1.26338,1.26349,118599999.0
2005-05-26 00:48:00,1.2635,1.26355,1.26345,1.26355,53899999.0
2005-05-26 00:49:00,1.26353,1.26355,1.26345,1.26345,54200000.0
2005-05-26 00:50:00,1.26359,1.26372,1.26359,1.2637,114500001.0
2005-05-26 00:51:00,1.26362,1.26375,1.26362,1.2637,57400000.0
2005-05-26 00:52:00,1.26393,1.26409,1.2639,1.26404,93400000.0
2005-05-26 00:53:00,1.26367,1.26378,1.26367,1.26378,82300000.0
2005-05-26 00:54:00,1.26385,1.26385,1.26375,1.26382,135700000.0
2005-05-26 00:55:00,1.26382,1.2639,1.26382,1.26385,86099999.0
2005-05-26 00:56:00,1.26388,1.2639,1.26382,1.26388,70199999.0
2005-05-26 00:57:00,1.2639,1.26393,1.26373,1.26375,175799998.0
2005-05-26 00:58:00,1.26368,1.26423,1.26367,1.26402,164000003.0
2005-05-26 00:59:00,1.2637,1.26375,1.2637,1.2637,38400000.0
2005-05-26 01:00:00,1.2637,1.26378,1.2637,1.26378,70100003.0
2005-05-26 01:01:00,1.26415,1.26422,1.26393,1.26395,182900001.0
2005-05-26 01:02:00,1.2637,1.26375,1.26365,1.2637,30300000.0
2005-05-26 01:03:00,1.26375,1.26375,1.26363,1.26375,38000000.0
2005-05-26 01:04:00,1.26368,1.26368,1.26359,1.26361,125600001.0
2005-05-26 01:05:00,1.26375,1.26375,1.26355,1.2637,132400003.0
2005-05-26 01:06:00,1.264,1.26412,1.26375,1.26383,75199998.0
2005-05-26 01:07:00,1.26377,1.26383,1.26377,1.26383,5600000.0
2005-05-26 01:08:00,1.2639,1.26395,1.26385,1.26395,152799999.0
2005-05-26 01:09:00,1.26386,1.26389,1.26386,1.26389,8700000.0
2005-05-26 01:10:00,1.26378,1.26379,1.26369,1.26372,36000001.0
2005-05-26 01:11:00,1.2637,1.2637,1.2637,1.2637,20100000.0
2005-05-26 01:12:00,1.26394,1.26417,1.26373,1.26403,61799999.0
2005-05-26 01:13:00,1.26371,1.26374,1.26371,1.26373,47300000.0
2005-05-26 01:14:00,1.26379,1.26381,1.26379,1.26381,27300000.0
2005-05-26 01:15:00,1.2639,1.2639,1.26385,1.26385,28200001.0
2005-05-26 01:16:00,1.26387,1.26387,1.26376,1.26377,70200002.0
2005-05-26 01:17:00,1.2638,1.2638,1.26375,1.2638,63100000.0
2005-05-26 01:18:00,1.26385,1.26385,1.26385,1.26385,900000.0
2005-05-26 01:19:00,1.2638,1.2638,1.2638,1.2638,21600000.0
2005-05-26 01:20:00,1.26372,1.2638,1.26372,1.26375,64600000.0
2005-05-26 01:21:00,1.26379,1.26382,1.26379,1.26382,54800001.0
2005-05-26 01:22:00,1.2639,1.2639,1.2639,1.2639,6400000.0
2005-05-26 01:23:00,1.26378,1.26389,1.26378,1.26389,65699999.0
2005-05-26 01:24:00,1.26387,1.26387,1.26375,1.26375,5600000.0
2005-05-26 01:25:00,1.2638,1.26383,1.26375,1.26383,95300000.0
2005-05-26 01:26:00,1.2638,1.2638,1.2638,1.2638,19900000.0
2005-05-26 01:27:00,1.2638,1.2638,1.26372,1.26375,57600000.0
2005-05-26 01:28:00,1.26385,1.26385,1.26378,1.26378,23799999.0
2005-05-26 01:29:00,1.26389,1.26393,1.26379,1.26381,114399998.0
2005-05-26 01:30:00,1.26372,1.26375,1.26372,1.26375,50300000.0
2005-05-26 01:31:00,1.2638,1.2638,1.26375,1.2638,46700001.0
2005-05-26 01:32:00,1.26384,1.26391,1.26384,1.26391,63300000.0
2005-05-26 01:33:00,1.26389,1.26393,1.26387,1.26393,110900000.0
2005-05-26 01:34:00,1.26397,1.26397,1.26382,1.2639,84299999.0
2005-05-26 01:35:00,1.2641,1.26415,1.2641,1.26415,10900000.0
2005-05-26 01:36:00,1.26435,1.26435,1.26425,1.2643,30300000.0
2005-05-26 01:37:00,1.26416,1.26416,1.26405,1.26405,30600000.0
2005-05-26 01:38:00,1.26407,1.26427,1.26407,1.26427,85900000.0
2005-05-26 01:39:00,1.26416,1.26416,1.26384,1.26384,53300001.0
2005-05-26 01:40:00,1.26413,1.26431,1.26404,1.26405,76800001.0
2005-05-26 01:41:00,1.26375,1.26375,1.26372,1.26372,12700000.0
2005-05-26 01:42:00,1.26412,1.26425,1.26388,1.26403,83700002.0
2005-05-26 01:43:00,1.2639,1.26398,1.2639,1.26398,36799999.0
2005-05-26 01:44:00,1.26387,1.2639,1.26385,1.2639,19900000.0
2005-05-26 01:45:00,1.26408,1.26447,1.26407,1.26447,194400001.0
2005-05-26 01:46:00,1.26385,1.26395,1.26385,1.2639,60500000.0
2005-05-26 01:47:00,1.26415,1.26439,1.26397,1.26437,75200000.0
2005-05-26 01:48:00,1.26395,1.26395,1.26388,1.2639,82600002.0
2005-05-26 01:49:00,1.26395,1.26395,1.2639,1.2639,46799999.0
2005-05-26 01:50:00,1.26387,1.26395,1.26387,1.26395,30700000.0
2005-05-26 01:51:00,1.26392,1.26392,1.26385,1.26385,22500000.0
2005-05-26 01:52:00,1.26424,1.26427,1.26403,1.2641,133799998.0
2005-05-26 01:53:00,1.26388,1.26388,1.26382,1.26382,47699999.0
2005-05-26 01:54:00,1.26378,1.26423,1.26377,1.26423,69599999.0
2005-05-26 01:55:00,1.26377,1.26383,1.26365,1.26383,55900001.0
2005-05-26 01:56:00,1.2638,1.2638,1.2638,1.2638,47900000.0
2005-05-26 01:57:00,1.26385,1.26385,1.26372,1.26375,143999997.0
2005-05-26 01:58:00,1.2638,1.2638,1.26372,1.26372,28300000.0
2005-05-26 01:59:00,1.26417,1.2642,1.26395,1.26397,117000000.0
2005-05-26 02:00:00,1.26378,1.26378,1.26368,1.26371,171099997.0
2005-05-26 02:01:00,1.26371,1.26377,1.26371,1.26377,24700000.0
2005-05-26 02:02:00,1.26373,1.26411,1.26363,1.26404,100700000.0
2005-05-26 02:03:00,1.26368,1.26375,1.2636,1.26372,96700002.0
2005-05-26 02:04:00,1.26372,1.26377,1.2637,1.2637,29600000.0
2005-05-26 02:05:00,1.26372,1.26372,1.26357,1.2636,89700001.0
2005-05-26 02:06:00,1.26363,1.26402,1.26358,1.26399,122900002.0
2005-05-26 02:07:00,1.26361,1.26361,1.26343,1.26345,29700000.0
2005-05-26 02:08:00,1.26392,1.26409,1.2637,1.26405,52199999.0
2005-05-26 02:09:00,1.26354,1.26354,1.26351,1.26351,25500001.0
2005-05-26 02:10:00,1.26358,1.26368,1.26358,1.2636,113300000.0
2005-05-26 02:11:00,1.26398,1.2641,1.26376,1.2641,37500000.0
2005-05-26 02:12:00,1.26353,1.26353,1.26349,1.26353,132000002.0
2005-05-26 02:13:00,1.26362,1.26367,1.26362,1.26362,83400001.0
2005-05-26 02:14:00,1.2636,1.2636,1.2636,1.2636,24700001.0
2005-05-26 02:15:00,1.26367,1.26373,1.26359,1.26373,93200001.0
2005-05-26 02:16:00,1.26368,1.26368,1.26362,1.26366,107999998.0
2005-05-26 02:17:00,1.26367,1.26368,1.26353,1.26368,117000001.0
2005-05-26 02:18:00,1.26367,1.26367,1.26348,1.26365,67799999.0
2005-05-26 02:19:00,1.26362,1.26372,1.2636,1.2637,127400002.0
2005-05-26 02:20:00,1.26365,1.26378,1.26365,1.26375,95199999.0
2005-05-26 02:21:00,1.26365,1.2637,1.26365,1.2637,24100000.0
2005-05-26 02:22:00,1.2637,1.26375,1.26365,1.26375,123699999.0
2005-05-26 02:23:00,1.26368,1.26375,1.2636,1.26375,127100002.0
2005-05-26 02:24:00,1.26364,1.26364,1.26342,1.26362,128900001.0
2005-05-26 02:25:00,1.26365,1.26372,1.26365,1.26372,38399999.0
2005-05-26 02:26:00,1.26373,1.26381,1.26371,1.26373,154800003.0
2005-05-26 02:27:00,1.26363,1.26363,1.26344,1.2635,20800000.0
2005-05-26 02:28:00,1.2635,1.2635,1.2635,1.2635,20700001.0
2005-05-26 02:29:00,1.26345,1.26355,1.26343,1.2635,93900000.0
2005-05-26 02:30:00,1.26353,1.26353,1.2635,1.2635,82800000.0
2005-05-26 02:31:00,1.2635,1.26355,1.26348,1.26348,115299996.0
2005-05-26 02:32:00,1.26397,1.26397,1.26353,1.26353,118400003.0
2005-05-26 02:33:00,1.26355,1.26355,1.2635,1.2635,47999999.0
2005-05-26 02:34:00,1.2635,1.26358,1.2635,1.26352,107900002.0
2005-05-26 02:35:00,1.26355,1.26355,1.26345,1.26345,63899997.0
2005-05-26 02:36:00,1.26352,1.26358,1.26352,1.26358,8800000.0
2005-05-26 02:37:00,1.26391,1.26395,1.26367,1.26381,138799999.0
2005-05-26 02:38:00,1.26355,1.2636,1.26355,1.2636,65600000.0
2005-05-26 02:39:00,1.26403,1.26403,1.26363,1.26397,235700005.0
2005-05-26 02:40:00,1.26353,1.26355,1.26353,1.26355,32400000.0
2005-05-26 02:41:00,1.26364,1.26364,1.26361,1.26361,59500002.0
2005-05-26 02:42:00,1.26368,1.26368,1.26364,1.26367,26600000.0
2005-05-26 02:43:00,1.26368,1.26371,1.26362,1.26362,198999999.0
2005-05-26 02:44:00,1.26374,1.26391,1.26374,1.26391,14000000.0
2005-05-26 02:45:00,1.26355,1.26355,1.26355,1.26355,14500000.0
2005-05-26 02:46:00,1.26379,1.26402,1.26378,1.26395,148400002.0
2005-05-26 02:47:00,1.26358,1.26358,1.26355,1.26355,7400000.0
2005-05-26 02:48:00,1.26365,1.26376,1.26363,1.2637,91200001.0
2005-05-26 02:49:00,1.26375,1.26375,1.2637,1.2637,25500000.0
2005-05-26 02:50:00,1.26368,1.26368,1.26368,1.26368,29600000.0
2005-05-26 02:51:00,1.26365,1.26375,1.26365,1.26365,66399999.0
2005-05-26 02:52:00,1.2637,1.2637,1.26365,1.26365,12300000.0
2005-05-26 02:53:00,1.2636,1.26375,1.2636,1.26373,76199999.0
2005-05-26 02:54:00,1.2637,1.2637,1.2637,1.2637,31800000.0
2005-05-26 02:55:00,1.26387,1.26387,1.26385,1.26385,12800000.0
2005-05-26 02:56:00,1.26405,1.26405,1.264,1.264,18100000.0
2005-05-26 02:57:00,1.26404,1.26404,1.26401,1.26401,34300000.0
2005-05-26 02:58:00,1.26396,1.26396,1.26379,1.26389,37900001.0
2005-05-26 02:59:00,1.26405,1.26405,1.26392,1.26405,91200002.0
2005-05-26 03:00:00,1.264,1.26405,1.2639,1.26405,61699998.0
2005-05-26 03:01:00,1.264,1.264,1.264,1.264,5700000.0
2005-05-26 03:02:00,1.2644,1.26442,1.26418,1.26442,183899999.0
2005-05-26 03:03:00,1.26403,1.26403,1.2639,1.264,83899998.0
2005-05-26 03:04:00,1.264,1.264,1.26365,1.26365,111099998.0
2005-05-26 03:05:00,1.26378,1.26419,1.26374,1.26412,93699999.0
2005-05-26 03:06:00,1.26365,1.2637,1.26365,1.2637,62200002.0
2005-05-26 03:07:00,1.26376,1.26408,1.26376,1.26397,159500003.0
2005-05-26 03:08:00,1.26373,1.26378,1.26372,1.26375,98600002.0
2005-05-26 03:09:00,1.2638,1.26385,1.26375,1.2638,94600003.0
2005-05-26 03:10:00,1.2638,1.26385,1.26373,1.26373,117900001.0
2005-05-26 03:11:00,1.26372,1.26372,1.26358,1.26358,16800000.0
2005-05-26 03:12:00,1.26356,1.26356,1.26342,1.26352,107699999.0
2005-05-26 03:13:00,1.26353,1.26353,1.26329,1.26331,51400000.0
2005-05-26 03:14:00,1.2634,1.26345,1.26335,1.26335,103799999.0
2005-05-26 03:15:00,1.26329,1.26329,1.26316,1.26316,43099999.0
2005-05-26 03:16:00,1.2632,1.26328,1.2632,1.26328,55800002.0
2005-05-26 03:17:00,1.26329,1.26332,1.26317,1.26317,64000000.0
2005-05-26 03:18:00,1.2631,1.26328,1.26308,1.26328,45400000.0
2005-05-26 03:19:00,1.26327,1.26335,1.26327,1.2633,92600000.0
2005-05-26 03:20:00,1.26335,1.26335,1.2633,1.2633,31900000.0
2005-05-26 03:21:00,1.2633,1.26334,1.2632,1.26334,32700000.0
2005-05-26 03:22:00,1.26328,1.2637,1.26327,1.26364,142799998.0
2005-05-26 03:23:00,1.26323,1.26337,1.26323,1.2633,141999999.0
2005-05-26 03:24:00,1.26334,1.26343,1.26334,1.26343,22500000.0
2005-05-26 03:25:00,1.26349,1.26351,1.26342,1.26346,101500000.0
2005-05-26 03:26:00,1.26343,1.26345,1.26335,1.2634,92000001.0
2005-05-26 03:27:00,1.26332,1.2638,1.26332,1.26371,165199996.0
2005-05-26 03:28:00,1.2634,1.2634,1.2634,1.2634,65700001.0
2005-05-26 03:29:00,1.26363,1.26381,1.26345,1.2636,114000000.0
2005-05-26 03:30:00,1.26338,1.26342,1.26327,1.26327,61600001.0
2005-05-26 03:31:00,1.26325,1.2633,1.2632,1.2633,39900000.0
2005-05-26 03:32:00,1.2633,1.2633,1.2633,1.2633,61100003.0
2005-05-26 03:33:00,1.2632,1.26333,1.2632,1.26333,38399999.0
2005-05-26 03:34:00,1.26331,1.26342,1.26331,1.26342,35100000.0
2005-05-26 03:35:00,1.26335,1.2634,1.26335,1.2634,13000000.0
2005-05-26 03:36:00,1.26329,1.26331,1.26329,1.26331,80700002.0
2005-05-26 03:37:00,1.26314,1.26314,1.26302,1.26309,81200001.0
2005-05-26 03:38:00,1.26303,1.26317,1.263,1.263,102699999.0
2005-05-26 03:39:00,1.26313,1.2632,1.26313,1.26318,109599999.0
2005-05-26 03:40:00,1.26345,1.26366,1.26338,1.26338,32500000.0
2005-05-26 03:41:00,1.2632,1.26325,1.26315,1.26325,52799999.0
2005-05-26 03:42:00,1.26319,1.26326,1.26319,1.26326,56100000.0
2005-05-26 03:43:00,1.26365,1.26373,1.26342,1.26352,135600002.0
2005-05-26 03:44:00,1.2633,1.2633,1.26323,1.26323,19099999.0
2005-05-26 03:45:00,1.26361,1.26378,1.2635,1.2635,172100000.0
2005-05-26 03:46:00,1.2633,1.26333,1.2633,1.26333,34800000.0
2005-05-26 03:47:00,1.26333,1.26333,1.26325,1.2633,112600000.0
2005-05-26 03:48:00,1.26328,1.2634,1.26326,1.26326,44800000.0
2005-05-26 03:49:00,1.26332,1.26339,1.26332,1.26333,54200000.0
2005-05-26 03:50:00,1.26335,1.26345,1.26335,1.26345,9600000.0
2005-05-26 03:51:00,1.2634,1.2634,1.2634,1.2634,55000000.0
2005-05-26 03:52:00,1.26337,1.26345,1.26337,1.26342,55600001.0
2005-05-26 03:53:00,1.26348,1.26362,1.26344,1.26362,86600000.0
2005-05-26 03:54:00,1.26358,1.26358,1.26348,1.26352,88800001.0
2005-05-26 03:55:00,1.26353,1.26357,1.26353,1.26357,19900000.0
2005-05-26 03:56:00,1.26352,1.26365,1.26352,1.26355,26900000.0
2005-05-26 03:57:00,1.26368,1.26368,1.26358,1.26362,83100000.0
2005-05-26 03:58:00,1.26352,1.26372,1.26352,1.26372,51500001.0
2005-05-26 03:59:00,1.26371,1.26371,1.26361,1.26361,13800000.0
2005-05-26 04:00:00,1.26358,1.26367,1.26358,1.26367,36700002.0
2005-05-26 04:01:00,1.26361,1.26361,1.26342,1.26342,93200002.0
2005-05-26 04:02:00,1.26373,1.26386,1.26366,1.26378,73600000.0
2005-05-26 04:03:00,1.26345,1.26345,1.26345,1.26345,47500000.0
2005-05-26 04:04:00,1.26343,1.26351,1.26343,1.26344,85700002.0
2005-05-26 04:05:00,1.2635,1.2635,1.2635,1.2635,26500000.0
2005-05-26 04:06:00,1.26352,1.26352,1.26343,1.2635,15200000.0
2005-05-26 04:07:00,1.2636,1.26386,1.2636,1.26386,46800000.0
2005-05-26 04:08:00,1.26373,1.26373,1.2635,1.26358,90800000.0
2005-05-26 04:09:00,1.2638,1.26402,1.26376,1.26402,91599999.0
2005-05-26 04:10:00,1.2636,1.2636,1.2635,1.2636,128600000.0
2005-05-26 04:11:00,1.2638,1.2638,1.26355,1.26379,61000001.0
2005-05-26 04:12:00,1.26362,1.26365,1.26355,1.2636,120799998.0
2005-05-26 04:13:00,1.2636,1.2636,1.26345,1.26345,21700000.0
2005-05-26 04:14:00,1.2634,1.26345,1.26335,1.26335,89900003.0
2005-05-26 04:15:00,1.26335,1.26335,1.26335,1.26335,700000.0
2005-05-26 04:16:00,1.26339,1.26346,1.26339,1.26346,6400000.0
2005-05-26 04:17:00,1.2634,1.26348,1.2634,1.26348,30700001.0
2005-05-26 04:18:00,1.26341,1.26346,1.26332,1.26332,142200000.0
2005-05-26 04:19:00,1.26344,1.26375,1.26344,1.26362,12800000.0
2005-05-26 04:20:00,1.2639,1.2639,1.26371,1.26386,124300000.0
2005-05-26 04:21:00,1.26377,1.26392,1.26377,1.26381,65700000.0
2005-05-26 04:22:00,1.26385,1.26395,1.26382,1.26392,116700001.0
2005-05-26 04:23:00,1.26388,1.26388,1.26376,1.26376,142800002.0
2005-05-26 04:24:00,1.26375,1.26385,1.26375,1.26375,36699999.0
2005-05-26 04:25:00,1.26376,1.26376,1.26374,1.26374,28300000.0
2005-05-26 04:26:00,1.26366,1.26366,1.26342,1.26361,91399998.0
2005-05-26 04:27:00,1.2636,1.26368,1.2636,1.26368,4600000.0
2005-05-26 04:28:00,1.2635,1.2635,1.2635,1.2635,5600000.0
2005-05-26 04:29:00,1.26362,1.26366,1.26355,1.26363,44700000.0
2005-05-26 04:30:00,1.26375,1.26375,1.26365,1.26365,37299999.0
2005-05-26 04:31:00,1.26375,1.26375,1.26365,1.2637,23200000.0
2005-05-26 04:32:00,1.26404,1.26414,1.26393,1.26402,180500001.0
2005-05-26 04:33:00,1.26365,1.2637,1.2636,1.26365,103400001.0
2005-05-26 04:34:00,1.2641,1.2641,1.26387,1.26398,132700000.0
2005-05-26 04:35:00,1.26372,1.26372,1.2637,1.2637,35000000.0
2005-05-26 04:36:00,1.26387,1.26406,1.26374,1.26406,72299999.0
2005-05-26 04:37:00,1.2637,1.26379,1.26367,1.26373,86800002.0
2005-05-26 04:38:00,1.2637,1.26375,1.26368,1.2637,69500000.0
2005-05-26 04:39:00,1.26383,1.2642,1.26376,1.26413,69900001.0
2005-05-26 04:40:00,1.26368,1.2637,1.26365,1.26365,10700000.0
2005-05-26 04:41:00,1.2637,1.2637,1.26365,1.26365,65099999.0
2005-05-26 04:42:00,1.2637,1.2637,1.2637,1.2637,21700001.0
2005-05-26 04:43:00,1.26383,1.26418,1.26382,1.26412,103299998.0
2005-05-26 04:44:00,1.2637,1.2637,1.2637,1.2637,46300000.0
2005-05-26 04:45:00,1.26374,1.26383,1.26369,1.26369,94900002.0
2005-05-26 04:46:00,1.2637,1.26372,1.26365,1.2637,82500000.0
2005-05-26 04:47:00,1.26373,1.26409,1.26373,1.26401,144800000.0
2005-05-26 04:48:00,1.2637,1.2637,1.26365,1.26365,26600000.0
2005-05-26 04:49:00,1.26415,1.2642,1.2638,1.26398,108700000.0
2005-05-26 04:50:00,1.26359,1.26368,1.26351,1.26356,100700001.0
2005-05-26 04:51:00,1.26398,1.26404,1.26379,1.26394,203700002.0
2005-05-26 04:52:00,1.26363,1.26369,1.26356,1.26366,68400002.0
2005-05-26 04:53:00,1.26372,1.26408,1.26372,1.26396,85699998.0
2005-05-26 04:54:00,1.26369,1.26369,1.2636,1.26362,100800000.0
2005-05-26 04:55:00,1.26355,1.26365,1.26355,1.26362,60599999.0
2005-05-26 04:56:00,1.26343,1.26395,1.26339,1.26386,136000000.0
2005-05-26 04:57:00,1.26368,1.26369,1.2636,1.26369,81299998.0
2005-05-26 04:58:00,1.2637,1.2637,1.2637,1.2637,32700000.0
2005-05-26 04:59:00,1.26364,1.26368,1.26358,1.26359,211399999.0
2005-05-26 05:00:00,1.2636,1.2636,1.2635,1.2635,2800000.0
2005-05-26 05:01:00,1.2636,1.2636,1.26355,1.2636,78499999.0
2005-05-26 05:02:00,1.26396,1.264,1.26342,1.264,117800001.0
2005-05-26 05:03:00,1.26362,1.26365,1.26362,1.26365,17700000.0
2005-05-26 05:04:00,1.26358,1.2637,1.26358,1.26362,93000002.0
2005-05-26 05:05:00,1.26375,1.26404,1.2637,1.26396,64299999.0
2005-05-26 05:06:00,1.2636,1.2636,1.2636,1.2636,800000.0
2005-05-26 05:07:00,1.26368,1.26368,1.26353,1.2636,113800001.0
2005-05-26 05:08:00,1.26395,1.26395,1.26367,1.26374,143299997.0
2005-05-26 05:09:00,1.26358,1.26358,1.26341,1.26343,89700000.0
2005-05-26 05:10:00,1.26346,1.26358,1.26345,1.26356,103200000.0
2005-05-26 05:11:00,1.26382,1.26397,1.26365,1.26397,100300003.0
2005-05-26 05:12:00,1.26365,1.26365,1.2636,1.2636,23300000.0
2005-05-26 05:13:00,1.26352,1.26362,1.26352,1.26358,46600000.0
2005-05-26 05:14:00,1.26377,1.26399,1.26371,1.26398,113400001.0
2005-05-26 05:15:00,1.26355,1.2636,1.26353,1.26353,126400000.0
2005-05-26 05:16:00,1.26365,1.26368,1.26355,1.26355,138499999.0
2005-05-26 05:17:00,1.2636,1.26362,1.26355,1.26355,64600001.0
2005-05-26 05:18:00,1.26358,1.26365,1.26358,1.2636,41600000.0
2005-05-26 05:19:00,1.26376,1.26402,1.26371,1.26399,80300001.0
2005-05-26 05:20:00,1.26368,1.26368,1.26355,1.2636,47300000.0
2005-05-26 05:21:00,1.2636,1.2636,1.2636,1.2636,35900000.0
2005-05-26 05:22:00,1.2636,1.2636,1.26355,1.2636,13500000.0
2005-05-26 05:23:00,1.26388,1.26405,1.26373,1.26399,73899999.0
2005-05-26 05:24:00,1.26365,1.26365,1.26365,1.26365,2400000.0
2005-05-26 05:25:00,1.26402,1.26403,1.26374,1.26384,133800003.0
2005-05-26 05:26:00,1.2636,1.26365,1.26355,1.26355,24800000.0
2005-05-26 05:27:00,1.26355,1.2636,1.26355,1.2636,26400000.0
2005-05-26 05:28:00,1.26383,1.264,1.26372,1.2638,115300001.0
2005-05-26 05:29:00,1.2636,1.2636,1.26355,1.2636,146799997.0
2005-05-26 05:30:00,1.26352,1.2636,1.26352,1.26355,127299999.0
2005-05-26 05:31:00,1.2636,1.26365,1.26352,1.2636,106200002.0
2005-05-26 05:32:00,1.26365,1.26365,1.26365,1.26365,31399999.0
2005-05-26 05:33:00,1.2636,1.2636,1.2636,1.2636,19900000.0
2005-05-26 05:34:00,1.26363,1.26367,1.26353,1.26353,32900000.0
2005-05-26 05:35:00,1.26395,1.26395,1.26364,1.26392,132500000.0
2005-05-26 05:36:00,1.2636,1.26365,1.2636,1.26365,62200000.0
2005-05-26 05:37:00,1.26355,1.2636,1.26355,1.2636,11200000.0
2005-05-26 05:38:00,1.26357,1.26357,1.26334,1.26334,63699998.0
2005-05-26 05:39:00,1.26342,1.2636,1.26342,1.2636,235700000.0
2005-05-26 05:40:00,1.26358,1.26365,1.26355,1.2636,57700001.0
2005-05-26 05:41:00,1.26363,1.26365,1.2636,1.26365,87700001.0
2005-05-26 05:42:00,1.26385,1.26393,1.26372,1.26372,91899998.0
2005-05-26 05:43:00,1.26352,1.26368,1.26352,1.26368,1500000.0
2005-05-26 05:44:00,1.26374,1.26392,1.26374,1.26375,95099998.0
2005-05-26 05:45:00,1.2635,1.26365,1.2635,1.26355,110300000.0
2005-05-26 05:46:00,1.26375,1.26401,1.26371,1.2639,102099998.0
2005-05-26 05:47:00,1.2636,1.26362,1.26353,1.2636,126500002.0
2005-05-26 05:48:00,1.26355,1.2636,1.26355,1.2636,1600000.0
2005-05-26 05:49:00,1.26356,1.26359,1.2635,1.26359,40100000.0
2005-05-26 05:50:00,1.26355,1.26363,1.26355,1.2636,99699998.0
2005-05-26 05:51:00,1.2635,1.26365,1.2635,1.26355,81899999.0
2005-05-26 05:52:00,1.26365,1.26365,1.26352,1.26352,188100003.0
2005-05-26 05:53:00,1.26358,1.26365,1.2635,1.26365,126300001.0
2005-05-26 05:54:00,1.2638,1.26401,1.2638,1.2638,73999999.0
2005-05-26 05:55:00,1.2636,1.26362,1.26355,1.26362,51000000.0
2005-05-26 05:56:00,1.26359,1.26367,1.26359,1.26367,12000000.0
2005-05-26 05:57:00,1.26373,1.26406,1.26373,1.26403,46500000.0
2005-05-26 05:58:00,1.2637,1.26375,1.26365,1.26365,36700000.0
2005-05-26 05:59:00,1.26368,1.26372,1.26368,1.26372,15200000.0
2005-05-26 06:00:00,1.2638,1.26386,1.2638,1.26386,54399998.0
2005-05-26 06:01:00,1.2639,1.26395,1.2638,1.2639,58000000.0
2005-05-26 06:02:00,1.26385,1.26395,1.2638,1.26385,116199995.0
2005-05-26 06:03:00,1.26415,1.26433,1.26397,1.26414,90899999.0
2005-05-26 06:04:00,1.26388,1.26394,1.26388,1.26393,84900000.0
2005-05-26 06:05:00,1.26401,1.26401,1.26383,1.26385,15000000.0
2005-05-26 06:06:00,1.2639,1.2639,1.26385,1.26385,115999999.0
2005-05-26 06:07:00,1.26398,1.26404,1.26393,1.26397,78699999.0
2005-05-26 06:08:00,1.26408,1.26439,1.26395,1.26434,96799998.0
2005-05-26 06:09:00,1.264,1.264,1.26395,1.26395,80000001.0
2005-05-26 06:10:00,1.26408,1.26408,1.2639,1.26402,132500004.0
2005-05-26 06:11:00,1.26395,1.26411,1.26395,1.26406,105600001.0
2005-05-26 06:12:00,1.26405,1.2641,1.264,1.264,61500001.0
2005-05-26 06:13:00,1.26405,1.2641,1.26405,1.2641,13900000.0
2005-05-26 06:14:00,1.26407,1.26408,1.26399,1.26408,108500002.0
2005-05-26 06:15:00,1.2641,1.26415,1.26397,1.26408,75200001.0
2005-05-26 06:16:00,1.26393,1.26393,1.2635,1.2635,47300000.0
2005-05-26 06:17:00,1.26381,1.26407,1.26361,1.26368,120800000.0
2005-05-26 06:18:00,1.26347,1.26368,1.26347,1.26368,100899998.0
2005-05-26 06:19:00,1.26393,1.26431,1.26393,1.2643,36300000.0
2005-05-26 06:20:00,1.26367,1.2637,1.26367,1.2637,70100000.0
2005-05-26 06:21:00,1.26415,1.26418,1.26374,1.26418,134800000.0
2005-05-26 06:22:00,1.26372,1.26373,1.26368,1.26373,51800000.0
2005-05-26 06:23:00,1.26368,1.26388,1.26368,1.26388,67500000.0
2005-05-26 06:24:00,1.2639,1.26392,1.26385,1.2639,70900001.0
2005-05-26 06:25:00,1.26385,1.26385,1.2637,1.2637,29100001.0
2005-05-26 06:26:00,1.26418,1.26433,1.26391,1.2643,113900000.0
2005-05-26 06:27:00,1.26392,1.26396,1.26389,1.26396,46300000.0
2005-05-26 06:28:00,1.2643,1.26432,1.26405,1.26432,76100000.0
2005-05-26 06:29:00,1.26397,1.26412,1.26397,1.26409,108400001.0
2005-05-26 06:30:00,1.26408,1.26408,1.26401,1.26403,86699999.0
2005-05-26 06:31:00,1.264,1.26428,1.26383,1.26423,90800000.0
2005-05-26 06:32:00,1.26447,1.26464,1.26434,1.26442,103900001.0
2005-05-26 06:33:00,1.2643,1.2643,1.2642,1.2642,71700001.0
2005-05-26 06:34:00,1.26433,1.26443,1.26394,1.26435,180600004.0
2005-05-26 06:35:00,1.26436,1.26449,1.26436,1.26437,170699996.0
2005-05-26 06:36:00,1.2644,1.2645,1.2644,1.2645,65800000.0
2005-05-26 06:37:00,1.2646,1.26462,1.26455,1.2646,98800000.0
2005-05-26 06:38:00,1.26465,1.26465,1.26451,1.26451,53099998.0
2005-05-26 06:39:00,1.2645,1.26456,1.2645,1.26452,103899999.0
2005-05-26 06:40:00,1.26463,1.26476,1.26458,1.26467,132400001.0
2005-05-26 06:41:00,1.26455,1.26475,1.26451,1.26475,76400001.0
2005-05-26 06:42:00,1.26474,1.26474,1.26451,1.26453,74999999.0
2005-05-26 06:43:00,1.26445,1.2645,1.26445,1.2645,117799998.0
2005-05-26 06:44:00,1.26483,1.26514,1.26483,1.26505,91299999.0
2005-05-26 06:45:00,1.2645,1.26455,1.26445,1.26445,52800001.0
2005-05-26 06:46:00,1.26461,1.26461,1.26457,1.26461,22399999.0
2005-05-26 06:47:00,1.26465,1.26475,1.26465,1.2647,192600002.0
2005-05-26 06:48:00,1.2647,1.26473,1.26465,1.26473,130300000.0
2005-05-26 06:49:00,1.26465,1.26466,1.2645,1.26464,98699998.0
2005-05-26 06:50:00,1.2647,1.26472,1.26465,1.2647,80400000.0
2005-05-26 06:51:00,1.26467,1.2647,1.2644,1.2647,64200000.0
2005-05-26 06:52:00,1.26471,1.26481,1.26465,1.26466,78299999.0
2005-05-26 06:53:00,1.26463,1.26467,1.26459,1.26463,111799999.0
2005-05-26 06:54:00,1.2647,1.2647,1.2647,1.2647,33500001.0
2005-05-26 06:55:00,1.26475,1.26475,1.2647,1.2647,29300000.0
2005-05-26 06:56:00,1.26473,1.26481,1.26473,1.26478,75600002.0
2005-05-26 06:57:00,1.26484,1.26484,1.26481,1.26481,51100002.0
2005-05-26 06:58:00,1.2649,1.2649,1.2649,1.2649,23099999.0
2005-05-26 06:59:00,1.2648,1.26493,1.2648,1.26483,121600001.0
2005-05-26 07:00:00,1.26473,1.2648,1.26472,1.26475,126299999.0
2005-05-26 07:01:00,1.26487,1.26488,1.26477,1.26477,120400001.0
2005-05-26 07:02:00,1.26489,1.26495,1.26479,1.2648,119399999.0
2005-05-26 07:03:00,1.26485,1.26485,1.26475,1.2648,177200001.0
2005-05-26 07:04:00,1.26475,1.26488,1.26472,1.26488,106400001.0
2005-05-26 07:05:00,1.26479,1.26498,1.26479,1.2649,87299999.0
2005-05-26 07:06:00,1.26495,1.26495,1.26485,1.2649,75799998.0
2005-05-26 07:07:00,1.26488,1.26488,1.26478,1.26478,58200001.0
2005-05-26 07:08:00,1.26486,1.26494,1.26486,1.26494,40099999.0
2005-05-26 07:09:00,1.26505,1.26515,1.26505,1.26505,161400001.0
2005-05-26 07:10:00,1.26508,1.26508,1.2649,1.26491,94200003.0
2005-05-26 07:11:00,1.265,1.265,1.265,1.265,22600000.0
2005-05-26 07:12:00,1.26492,1.26499,1.2649,1.2649,99099999.0
2005-05-26 07:13:00,1.26492,1.265,1.26485,1.26498,95100004.0
2005-05-26 07:14:00,1.26495,1.26505,1.26495,1.26505,39600000.0
2005-05-26 07:15:00,1.26509,1.26517,1.26509,1.26517,79700001.0
2005-05-26 07:16:00,1.26514,1.26514,1.26489,1.26489,83600000.0
2005-05-26 07:17:00,1.2649,1.26493,1.26426,1.26426,62600002.0
2005-05-26 07:18:00,1.26414,1.26473,1.26414,1.26473,55200000.0
2005-05-26 07:19:00,1.26482,1.26499,1.2648,1.2649,148400002.0
2005-05-26 07:20:00,1.26485,1.2649,1.26485,1.2649,2400000.0
2005-05-26 07:21:00,1.26487,1.26495,1.26485,1.2649,71100000.0
2005-05-26 07:22:00,1.26485,1.2649,1.26485,1.2649,34900001.0
2005-05-26 07:23:00,1.26488,1.26488,1.26477,1.26488,38700000.0
2005-05-26 07:24:00,1.2646,1.2646,1.26438,1.26438,18200000.0
2005-05-26 07:25:00,1.26426,1.2646,1.26426,1.2646,143600001.0
2005-05-26 07:26:00,1.2647,1.26472,1.26465,1.26465,66199999.0
2005-05-26 07:27:00,1.26474,1.26474,1.26473,1.26473,24700000.0
2005-05-26 07:28:00,1.26475,1.26494,1.26475,1.26489,118199998.0
2005-05-26 07:29:00,1.26482,1.2649,1.26482,1.2649,7200000.0
2005-05-26 07:30:00,1.26481,1.26481,1.26479,1.26479,41500000.0
2005-05-26 07:31:00,1.26482,1.26489,1.26475,1.26488,113499999.0
2005-05-26 07:32:00,1.26495,1.26495,1.2649,1.2649,2600000.0
2005-05-26 07:33:00,1.26508,1.26529,1.26504,1.26522,71999999.0
2005-05-26 07:34:00,1.26485,1.26508,1.26485,1.26508,100400000.0
2005-05-26 07:35:00,1.26507,1.26525,1.26507,1.26525,55800000.0
2005-05-26 07:36:00,1.2653,1.26535,1.26523,1.26528,118700002.0
2005-05-26 07:37:00,1.26532,1.26536,1.26532,1.26532,92400001.0
2005-05-26 07:38:00,1.26538,1.26538,1.26531,1.26538,34100000.0
2005-05-26 07:39:00,1.26535,1.2654,1.26535,1.26537,79600000.0
2005-05-26 07:40:00,1.26535,1.2654,1.26535,1.26538,114500000.0
2005-05-26 07:41:00,1.26535,1.26535,1.26535,1.26535,4000000.0
2005-05-26 07:42:00,1.26537,1.26545,1.26535,1.26545,111699999.0
2005-05-26 07:43:00,1.26522,1.26522,1.26477,1.26505,61800000.0
2005-05-26 07:44:00,1.2652,1.26532,1.26513,1.26532,44699999.0
2005-05-26 07:45:00,1.26523,1.26535,1.26523,1.26528,161300002.0
2005-05-26 07:46:00,1.26518,1.2652,1.26518,1.2652,29999999.0
2005-05-26 07:47:00,1.26515,1.2652,1.26515,1.2652,70699999.0
2005-05-26 07:48:00,1.2653,1.26535,1.2653,1.2653,139299996.0
2005-05-26 07:49:00,1.2653,1.26535,1.26525,1.2653,116800000.0
2005-05-26 07:50:00,1.26539,1.26539,1.26536,1.26536,48800000.0
2005-05-26 07:51:00,1.2654,1.26543,1.26535,1.26535,146100002.0
2005-05-26 07:52:00,1.26535,1.2654,1.26528,1.26533,90399998.0
2005-05-26 07:53:00,1.2654,1.2654,1.2654,1.2654,29400000.0
2005-05-26 07:54:00,1.26562,1.26582,1.26549,1.26566,161100002.0
2005-05-26 07:55:00,1.2654,1.26545,1.26533,1.26545,71599999.0
2005-05-26 07:56:00,1.26547,1.26547,1.26547,1.26547,26500000.0
2005-05-26 07:57:00,1.2654,1.2654,1.26538,1.26538,3200000.0
2005-05-26 07:58:00,1.26537,1.26537,1.26528,1.26537,111599999.0
2005-05-26 07:59:00,1.26534,1.26538,1.26531,1.26532,131500000.0
2005-05-26 08:00:00,1.26525,1.26535,1.26525,1.26535,81299999.0
2005-05-26 08:01:00,1.26525,1.26535,1.26525,1.26535,52400000.0
2005-05-26 08:02:00,1.26525,1.26535,1.26525,1.2653,71199999.0
2005-05-26 08:03:00,1.26527,1.26535,1.26525,1.26535,38600000.0
2005-05-26 08:04:00,1.26527,1.26542,1.26525,1.26542,138100003.0
2005-05-26 08:05:00,1.2656,1.26571,1.26548,1.26566,151800001.0
2005-05-26 08:06:00,1.2655,1.26557,1.2655,1.26557,62999999.0
2005-05-26 08:07:00,1.26548,1.26589,1.26542,1.26588,62000001.0
2005-05-26 08:08:00,1.2655,1.2655,1.26541,1.26548,133300001.0
2005-05-26 08:09:00,1.26583,1.26593,1.26566,1.26593,69600000.0
2005-05-26 08:10:00,1.26554,1.26572,1.26554,1.26569,102700000.0
2005-05-26 08:11:00,1.26566,1.26581,1.26561,1.26581,31700000.0
2005-05-26 08:12:00,1.26584,1.26597,1.26584,1.26586,57600001.0
2005-05-26 08:13:00,1.26595,1.26603,1.26588,1.26588,47800001.0
2005-05-26 08:14:00,1.26584,1.26599,1.26584,1.26596,123099997.0
2005-05-26 08:15:00,1.26585,1.26585,1.26558,1.26558,106200002.0
2005-05-26 08:16:00,1.26564,1.26564,1.26561,1.26561,8000000.0
2005-05-26 08:17:00,1.26574,1.26584,1.26574,1.26584,11100000.0
2005-05-26 08:18:00,1.26587,1.26587,1.26576,1.26578,67900000.0
2005-05-26 08:19:00,1.26573,1.2658,1.26566,1.26572,46300000.0
2005-05-26 08:20:00,1.26588,1.26595,1.26582,1.26595,73500000.0
2005-05-26 08:21:00,1.26605,1.26605,1.26595,1.266,118900000.0
2005-05-26 08:22:00,1.26598,1.26598,1.26591,1.26592,39500000.0
2005-05-26 08:23:00,1.26562,1.26578,1.26562,1.26571,118400001.0
2005-05-26 08:24:00,1.26569,1.26588,1.26569,1.26588,57100000.0
2005-05-26 08:25:00,1.26592,1.26597,1.26586,1.26592,55200000.0
2005-05-26 08:26:00,1.26578,1.26589,1.26578,1.26589,63900002.0
2005-05-26 08:27:00,1.2657,1.26588,1.2657,1.26588,72800002.0
2005-05-26 08:28:00,1.26586,1.26586,1.26577,1.26577,46100000.0
2005-05-26 08:29:00,1.26583,1.26586,1.26578,1.26578,78100001.0
2005-05-26 08:30:00,1.26583,1.2659,1.26582,1.26582,46200000.0
2005-05-26 08:31:00,1.26582,1.26582,1.26575,1.2658,99700000.0
2005-05-26 08:32:00,1.26587,1.26591,1.26579,1.2659,158500001.0
2005-05-26 08:33:00,1.26587,1.26598,1.26581,1.26595,175300001.0
2005-05-26 08:34:00,1.26593,1.26597,1.26573,1.2658,157900002.0
2005-05-26 08:35:00,1.2658,1.26583,1.26569,1.26575,57500002.0
2005-05-26 08:36:00,1.26572,1.26617,1.26572,1.26606,120900001.0
2005-05-26 08:37:00,1.26625,1.26635,1.26625,1.26635,47599998.0
2005-05-26 08:38:00,1.26645,1.26645,1.26633,1.26644,70199999.0
2005-05-26 08:39:00,1.26632,1.26632,1.26613,1.26624,113699999.0
2005-05-26 08:40:00,1.26623,1.26624,1.26623,1.26624,23800000.0
2005-05-26 08:41:00,1.26613,1.26643,1.26603,1.26628,108900001.0
2005-05-26 08:42:00,1.26645,1.26652,1.26641,1.26643,199900000.0
2005-05-26 08:43:00,1.26635,1.26651,1.26635,1.26645,61700001.0
2005-05-26 08:44:00,1.26614,1.26614,1.26568,1.26573,35700001.0
2005-05-26 08:45:00,1.26582,1.26596,1.26582,1.26596,70699999.0
2005-05-26 08:46:00,1.26607,1.26615,1.26607,1.26615,9800000.0
2005-05-26 08:47:00,1.26613,1.26613,1.26596,1.2661,39800000.0
2005-05-26 08:48:00,1.2662,1.2662,1.26615,1.26615,28700000.0
2005-05-26 08:49:00,1.26627,1.26644,1.26627,1.26633,126900002.0
2005-05-26 08:50:00,1.26627,1.26634,1.26614,1.26633,104199999.0
2005-05-26 08:51:00,1.26633,1.26643,1.26621,1.26642,168900000.0
2005-05-26 08:52:00,1.2662,1.2662,1.26601,1.2661,160499997.0
2005-05-26 08:53:00,1.26605,1.26606,1.26592,1.26604,62100001.0
2005-05-26 08:54:00,1.26605,1.26615,1.26605,1.26615,134300002.0
2005-05-26 08:55:00,1.26609,1.2661,1.26599,1.26607,125300000.0
2005-05-26 08:56:00,1.26601,1.26612,1.26601,1.26612,169100003.0
2005-05-26 08:57:00,1.2661,1.26622,1.26604,1.26604,127900001.0
2005-05-26 08:58:00,1.2661,1.26618,1.26602,1.2661,153199999.0
2005-05-26 08:59:00,1.2661,1.26615,1.2661,1.2661,96800000.0
2005-05-26 09:00:00,1.26613,1.26615,1.26605,1.26607,50999999.0
2005-05-26 09:01:00,1.26608,1.2662,1.26602,1.2662,108700001.0
2005-05-26 09:02:00,1.26634,1.26647,1.26627,1.26627,61400001.0
2005-05-26 09:03:00,1.2663,1.26635,1.26625,1.2663,61899999.0
2005-05-26 09:04:00,1.2663,1.26632,1.2663,1.2663,44600002.0
2005-05-26 09:05:00,1.26628,1.26628,1.26618,1.26618,15700000.0
2005-05-26 09:06:00,1.26617,1.26636,1.26617,1.26622,131399999.0
2005-05-26 09:07:00,1.26623,1.26623,1.26617,1.26617,37500001.0
2005-05-26 09:08:00,1.26623,1.2663,1.26618,1.26625,130000001.0
2005-05-26 09:09:00,1.26621,1.2665,1.26621,1.2665,120000002.0
2005-05-26 09:10:00,1.26645,1.26645,1.26624,1.26624,19300000.0
2005-05-26 09:11:00,1.26617,1.26645,1.26617,1.26645,98500002.0
2005-05-26 09:12:00,1.26653,1.26655,1.26653,1.26655,1500000.0
2005-05-26 09:13:00,1.26668,1.26683,1.26662,1.26668,81300000.0
2005-05-26 09:14:00,1.26655,1.26655,1.2665,1.2665,4800000.0
2005-05-26 09:15:00,1.26641,1.26641,1.26624,1.26625,12500000.0
2005-05-26 09:16:00,1.26619,1.26619,1.26608,1.26608,12000000.0
2005-05-26 09:17:00,1.26583,1.26613,1.26583,1.26604,85599999.0
2005-05-26 09:18:00,1.26602,1.26605,1.26602,1.26605,45700002.0
2005-05-26 09:19:00,1.26627,1.26634,1.26616,1.26625,200800002.0
2005-05-26 09:20:00,1.2661,1.2661,1.266,1.2661,92500003.0
2005-05-26 09:21:00,1.26612,1.26612,1.26595,1.26596,46100001.0
2005-05-26 09:22:00,1.2659,1.26648,1.26587,1.26636,98200000.0
2005-05-26 09:23:00,1.2659,1.26596,1.2658,1.26596,50799998.0
2005-05-26 09:24:00,1.26605,1.26605,1.26595,1.26595,127700001.0
2005-05-26 09:25:00,1.2661,1.26613,1.266,1.26602,132900001.0
2005-05-26 09:26:00,1.26604,1.26606,1.26604,1.26606,16900000.0
2005-05-26 09:27:00,1.26611,1.26624,1.26611,1.26612,72400000.0
2005-05-26 09:28:00,1.26623,1.26637,1.26623,1.26632,89400001.0
2005-05-26 09:29:00,1.26631,1.26674,1.26631,1.26674,167900000.0
2005-05-26 09:30:00,1.26634,1.26634,1.26634,1.26634,41600002.0
2005-05-26 09:31:00,1.26621,1.26621,1.26604,1.26604,8900000.0
2005-05-26 09:32:00,1.26603,1.26626,1.26593,1.26604,142700002.0
2005-05-26 09:33:00,1.26585,1.26606,1.26582,1.26604,134300001.0
2005-05-26 09:34:00,1.26612,1.26614,1.26582,1.26582,69000002.0
2005-05-26 09:35:00,1.26592,1.26611,1.26592,1.26611,64599998.0
2005-05-26 09:36:00,1.26604,1.26604,1.26584,1.26601,77900000.0
2005-05-26 09:37:00,1.26603,1.26603,1.26588,1.26602,89900002.0
2005-05-26 09:38:00,1.26613,1.26623,1.26611,1.26613,63300001.0
2005-05-26 09:39:00,1.26613,1.26613,1.26598,1.26603,95699999.0
2005-05-26 09:40:00,1.26589,1.26589,1.26586,1.26586,30600000.0
2005-05-26 09:41:00,1.26563,1.26568,1.26554,1.26559,135899997.0
2005-05-26 09:42:00,1.26577,1.26578,1.26566,1.26574,153900001.0
2005-05-26 09:43:00,1.26575,1.26577,1.26565,1.26565,46399998.0
2005-05-26 09:44:00,1.26561,1.26573,1.26561,1.26572,148500003.0
2005-05-26 09:45:00,1.26569,1.26576,1.26569,1.26576,46300000.0
2005-05-26 09:46:00,1.26575,1.26577,1.26565,1.26577,30400000.0
2005-05-26 09:47:00,1.26573,1.26582,1.26573,1.2658,67600000.0
2005-05-26 09:48:00,1.2658,1.2658,1.26578,1.26578,16700000.0
2005-05-26 09:49:00,1.26613,1.26623,1.26594,1.2662,124500000.0
2005-05-26 09:50:00,1.26571,1.26574,1.26571,1.26574,27900000.0
2005-05-26 09:51:00,1.26575,1.26584,1.26574,1.26577,61900001.0
2005-05-26 09:52:00,1.26563,1.26572,1.26563,1.26567,132099997.0
2005-05-26 09:53:00,1.26572,1.26575,1.26565,1.26565,111799997.0
2005-05-26 09:54:00,1.26587,1.26595,1.26565,1.26594,116900002.0
2005-05-26 09:55:00,1.2656,1.26565,1.26555,1.26565,126799997.0
2005-05-26 09:56:00,1.2656,1.26567,1.2656,1.26567,26900000.0
2005-05-26 09:57:00,1.26567,1.26571,1.26556,1.26557,110100000.0
2005-05-26 09:58:00,1.26559,1.26574,1.26559,1.26574,114100001.0
2005-05-26 09:59:00,1.26572,1.26581,1.26572,1.2658,80600001.0
2005-05-26 10:00:00,1.26573,1.26579,1.26573,1.26579,101000001.0
2005-05-26 10:01:00,1.2657,1.26612,1.2657,1.26576,74200000.0
2005-05-26 10:02:00,1.2658,1.26585,1.26573,1.26578,210100003.0
2005-05-26 10:03:00,1.26622,1.26624,1.26591,1.26592,132800000.0
2005-05-26 10:04:00,1.26585,1.26585,1.26572,1.26575,116600000.0
2005-05-26 10:05:00,1.26573,1.26573,1.26564,1.26564,33300000.0
2005-05-26 10:06:00,1.26568,1.2657,1.26559,1.26567,67000000.0
2005-05-26 10:07:00,1.26553,1.26564,1.26553,1.2656,68400000.0
2005-05-26 10:08:00,1.26563,1.26573,1.26563,1.26565,72599998.0
2005-05-26 10:09:00,1.26566,1.26576,1.26563,1.26576,71200002.0
2005-05-26 10:10:00,1.26575,1.26589,1.26575,1.26588,45200000.0
2005-05-26 10:11:00,1.26595,1.26598,1.26595,1.26598,28300000.0
2005-05-26 10:12:00,1.26589,1.26592,1.26578,1.2658,142200005.0
2005-05-26 10:13:00,1.2657,1.26574,1.26567,1.26568,76700000.0
2005-05-26 10:14:00,1.26547,1.26547,1.26515,1.26535,137299997.0
2005-05-26 10:15:00,1.26535,1.26538,1.26509,1.26509,108800000.0
2005-05-26 10:16:00,1.26506,1.26513,1.2649,1.2649,146499999.0
2005-05-26 10:17:00,1.26503,1.26511,1.26501,1.26505,161499998.0
2005-05-26 10:18:00,1.26505,1.2651,1.265,1.26504,115899999.0
2005-05-26 10:19:00,1.26501,1.26501,1.26493,1.26494,51399998.0
2005-05-26 10:20:00,1.26485,1.26485,1.26458,1.26483,80100000.0
2005-05-26 10:21:00,1.26469,1.26483,1.26442,1.26483,160300000.0
2005-05-26 10:22:00,1.26485,1.26495,1.26479,1.26491,190300003.0
2005-05-26 10:23:00,1.26487,1.26487,1.26477,1.26477,41600000.0
2005-05-26 10:24:00,1.26501,1.26515,1.26501,1.26512,114000000.0
2005-05-26 10:25:00,1.26508,1.26508,1.26497,1.26502,94300002.0
2005-05-26 10:26:00,1.265,1.265,1.26495,1.26495,62500002.0
2005-05-26 10:27:00,1.265,1.26507,1.265,1.26503,103700001.0
2005-05-26 10:28:00,1.26544,1.26544,1.26503,1.26519,126699997.0
2005-05-26 10:29:00,1.26495,1.26505,1.26492,1.26497,92500000.0
2005-05-26 10:30:00,1.26498,1.26503,1.26498,1.26502,82700001.0
2005-05-26 10:31:00,1.26511,1.26515,1.26499,1.26515,67100000.0
2005-05-26 10:32:00,1.26528,1.26528,1.26518,1.26518,31100000.0
2005-05-26 10:33:00,1.26512,1.26521,1.26503,1.26521,48300000.0
2005-05-26 10:34:00,1.26519,1.26529,1.26519,1.26523,79199999.0
2005-05-26 10:35:00,1.26513,1.26531,1.26513,1.26522,159699999.0
2005-05-26 10:36:00,1.26528,1.26534,1.2652,1.26529,133500001.0
2005-05-26 10:37:00,1.26523,1.26548,1.2652,1.26548,79199999.0
2005-05-26 10:38:00,1.26545,1.26545,1.26532,1.26532,88500002.0
2005-05-26 10:39:00,1.26541,1.26551,1.26541,1.26542,45600001.0
2005-05-26 10:40:00,1.26533,1.2654,1.26533,1.2654,35900000.0
2005-05-26 10:41:00,1.26536,1.26541,1.26527,1.26527,17800000.0
2005-05-26 10:42:00,1.26538,1.2655,1.26538,1.26547,113700000.0
2005-05-26 10:43:00,1.26545,1.26548,1.26538,1.26548,67300000.0
2005-05-26 10:44:00,1.2654,1.26545,1.26535,1.26543,104099999.0
2005-05-26 10:45:00,1.2654,1.2654,1.26522,1.26529,216100002.0
2005-05-26 10:46:00,1.26528,1.26542,1.26527,1.26532,85800000.0
2005-05-26 10:47:00,1.26528,1.26537,1.26528,1.26537,59800000.0
2005-05-26 10:48:00,1.26538,1.26539,1.26529,1.26537,76900000.0
2005-05-26 10:49:00,1.26543,1.26545,1.2653,1.26545,98399999.0
2005-05-26 10:50:00,1.26543,1.26545,1.2653,1.26545,118500003.0
2005-05-26 10:51:00,1.26541,1.26541,1.26525,1.26528,153700000.0
2005-05-26 10:52:00,1.26535,1.26544,1.26535,1.26538,30900000.0
2005-05-26 10:53:00,1.26543,1.26543,1.26527,1.26531,61300001.0
2005-05-26 10:54:00,1.26538,1.26542,1.26531,1.26536,45100000.0
2005-05-26 10:55:00,1.26537,1.26544,1.26535,1.26535,93600000.0
2005-05-26 10:56:00,1.26533,1.26543,1.26531,1.2654,32400000.0
2005-05-26 10:57:00,1.26531,1.26538,1.26523,1.26523,58099999.0
2005-05-26 10:58:00,1.26527,1.26538,1.26517,1.26538,132400001.0
2005-05-26 10:59:00,1.26538,1.2654,1.26535,1.26538,68799999.0
2005-05-26 11:00:00,1.26533,1.26545,1.26533,1.26533,102400003.0
2005-05-26 11:01:00,1.2655,1.26563,1.26536,1.26536,53899999.0
2005-05-26 11:02:00,1.26532,1.26538,1.26529,1.26538,138199998.0
2005-05-26 11:03:00,1.26539,1.26545,1.26528,1.26545,40000000.0
2005-05-26 11:04:00,1.26547,1.26551,1.26538,1.26542,106300000.0
2005-05-26 11:05:00,1.26543,1.26554,1.26543,1.26552,42000001.0
2005-05-26 11:06:00,1.26582,1.26582,1.26548,1.26569,61300000.0
2005-05-26 11:07:00,1.26555,1.26563,1.26553,1.26554,74599999.0
2005-05-26 11:08:00,1.26554,1.26564,1.26554,1.2656,73000000.0
2005-05-26 11:09:00,1.26557,1.26573,1.26557,1.26557,62800000.0
2005-05-26 11:10:00,1.26566,1.26566,1.26551,1.26558,51900001.0
2005-05-26 11:11:00,1.26557,1.2656,1.26548,1.26558,85599999.0
2005-05-26 11:12:00,1.2655,1.26555,1.26545,1.2655,176999998.0
2005-05-26 11:13:00,1.2655,1.2655,1.26545,1.26545,125900000.0
2005-05-26 11:14:00,1.2654,1.2654,1.26506,1.26506,86999999.0
2005-05-26 11:15:00,1.26503,1.26515,1.26503,1.2651,84000000.0
2005-05-26 11:16:00,1.26502,1.26526,1.265,1.26526,61600000.0
2005-05-26 11:17:00,1.26523,1.26531,1.2652,1.26526,87299999.0
2005-05-26 11:18:00,1.26512,1.26512,1.26487,1.26487,45700000.0
2005-05-26 11:19:00,1.26475,1.26483,1.26463,1.26479,83800000.0
2005-05-26 11:20:00,1.26487,1.26488,1.26473,1.26488,136399997.0
2005-05-26 11:21:00,1.26494,1.26507,1.26494,1.26502,80300001.0
2005-05-26 11:22:00,1.26502,1.26502,1.26477,1.26492,97099998.0
2005-05-26 11:23:00,1.26545,1.26545,1.26498,1.26498,94799999.0
2005-05-26 11:24:00,1.26505,1.26513,1.26505,1.2651,55699998.0
2005-05-26 11:25:00,1.26515,1.26515,1.26505,1.2651,117900003.0
2005-05-26 11:26:00,1.26508,1.26508,1.2648,1.2648,63899999.0
2005-05-26 11:27:00,1.26473,1.26488,1.26472,1.26488,103500001.0
2005-05-26 11:28:00,1.26494,1.26505,1.2649,1.26493,46200000.0
2005-05-26 11:29:00,1.2651,1.26538,1.26505,1.26528,60600001.0
2005-05-26 11:30:00,1.2649,1.26492,1.26485,1.2649,95200002.0
2005-05-26 11:31:00,1.26507,1.26524,1.26494,1.26508,69800000.0
2005-05-26 11:32:00,1.26491,1.26501,1.26486,1.26491,104500004.0
2005-05-26 11:33:00,1.26485,1.26495,1.26485,1.26495,57500000.0
2005-05-26 11:34:00,1.2649,1.26495,1.26478,1.26493,65900000.0
2005-05-26 11:35:00,1.26502,1.26512,1.26498,1.26498,150499997.0
2005-05-26 11:36:00,1.26502,1.26539,1.26502,1.26539,144799998.0
2005-05-26 11:37:00,1.26548,1.26551,1.2654,1.2654,65700001.0
2005-05-26 11:38:00,1.26537,1.26545,1.26535,1.26545,80200000.0
2005-05-26 11:39:00,1.26542,1.26551,1.26539,1.26551,102000001.0
2005-05-26 11:40:00,1.26538,1.26543,1.26522,1.26538,106300001.0
2005-05-26 11:41:00,1.2655,1.26556,1.26541,1.26543,154900002.0
2005-05-26 11:42:00,1.26559,1.26562,1.2655,1.26562,115399999.0
2005-05-26 11:43:00,1.26572,1.2658,1.26566,1.2658,94000000.0
2005-05-26 11:44:00,1.26556,1.26588,1.26556,1.2658,73600002.0
2005-05-26 11:45:00,1.26582,1.26582,1.26573,1.26577,41600000.0
2005-05-26 11:46:00,1.26583,1.2659,1.26568,1.2659,45700000.0
2005-05-26 11:47:00,1.26575,1.26581,1.26555,1.26555,53000001.0
2005-05-26 11:48:00,1.26534,1.26556,1.26534,1.26556,58600001.0
2005-05-26 11:49:00,1.26572,1.26575,1.26565,1.2657,126699998.0
2005-05-26 11:50:00,1.2657,1.26575,1.26565,1.2657,149800002.0
2005-05-26 11:51:00,1.26573,1.26584,1.2657,1.2657,121500000.0
2005-05-26 11:52:00,1.26579,1.26582,1.26566,1.26568,108000001.0
2005-05-26 11:53:00,1.26565,1.26575,1.26565,1.26565,93899999.0
2005-05-26 11:54:00,1.26582,1.26618,1.26582,1.26603,108800002.0
2005-05-26 11:55:00,1.26611,1.26622,1.26607,1.26607,142599999.0
2005-05-26 11:56:00,1.26603,1.26609,1.266,1.26609,42299999.0
2005-05-26 11:57:00,1.26578,1.26651,1.26578,1.26627,170600004.0
2005-05-26 11:58:00,1.26605,1.26617,1.26605,1.26612,95100001.0
2005-05-26 11:59:00,1.26622,1.26631,1.26621,1.26621,111700001.0
2005-05-26 12:00:00,1.26608,1.26608,1.26589,1.26596,43200000.0
2005-05-26 12:01:00,1.26606,1.26607,1.266,1.266,72800000.0
2005-05-26 12:02:00,1.26603,1.2662,1.26603,1.26608,81300000.0
2005-05-26 12:03:00,1.26605,1.26605,1.26602,1.26602,43600000.0
2005-05-26 12:04:00,1.26629,1.2664,1.2661,1.26613,72700000.0
2005-05-26 12:05:00,1.26615,1.26625,1.26611,1.26611,51800000.0
2005-05-26 12:06:00,1.26603,1.26635,1.26603,1.2663,147300003.0
2005-05-26 12:07:00,1.26657,1.26665,1.26636,1.26664,69200000.0
2005-05-26 12:08:00,1.2664,1.26642,1.26631,1.26631,105300000.0
2005-05-26 12:09:00,1.2664,1.2664,1.26635,1.2664,92399999.0
2005-05-26 12:10:00,1.2664,1.26645,1.2664,1.26645,12800000.0
2005-05-26 12:11:00,1.26645,1.26655,1.26645,1.26652,94400000.0
2005-05-26 12:12:00,1.26645,1.26651,1.26637,1.2664,208000000.0
2005-05-26 12:13:00,1.26635,1.26648,1.26635,1.2664,188999995.0
2005-05-26 12:14:00,1.2664,1.26642,1.26635,1.26635,94599998.0
2005-05-26 12:15:00,1.26635,1.26652,1.26634,1.26652,119600001.0
2005-05-26 12:16:00,1.26653,1.26661,1.26651,1.26659,110700001.0
2005-05-26 12:17:00,1.26663,1.26663,1.26648,1.26648,145299999.0
2005-05-26 12:18:00,1.26646,1.26646,1.26635,1.26635,118000000.0
2005-05-26 12:19:00,1.2664,1.26642,1.2664,1.2664,70199998.0
2005-05-26 12:20:00,1.26645,1.26658,1.26637,1.26637,73400001.0
2005-05-26 12:21:00,1.26634,1.26643,1.26628,1.26633,140900000.0
2005-05-26 12:22:00,1.26634,1.2664,1.26629,1.2664,49400000.0
2005-05-26 12:23:00,1.26645,1.26645,1.26635,1.2664,88300000.0
2005-05-26 12:24:00,1.26692,1.26697,1.26633,1.26659,167300001.0
2005-05-26 12:25:00,1.26637,1.26645,1.26635,1.2664,79799999.0
2005-05-26 12:26:00,1.26659,1.26664,1.26628,1.26653,86700000.0
2005-05-26 12:27:00,1.26637,1.26645,1.2663,1.26645,73699998.0
2005-05-26 12:28:00,1.26637,1.2664,1.26632,1.2664,148800003.0
2005-05-26 12:29:00,1.26635,1.26642,1.26635,1.26638,82900000.0
2005-05-26 12:30:00,1.26634,1.26643,1.26634,1.26638,111399998.0
2005-05-26 12:31:00,1.26652,1.26667,1.26632,1.26638,88999999.0
2005-05-26 12:32:00,1.26635,1.2664,1.2663,1.26632,106400002.0
2005-05-26 12:33:00,1.26635,1.2664,1.26635,1.26635,24200000.0
2005-05-26 12:34:00,1.26633,1.26643,1.26627,1.26627,115500000.0
2005-05-26 12:35:00,1.2664,1.26644,1.26635,1.26635,40700000.0
2005-05-26 12:36:00,1.26635,1.26664,1.26628,1.26658,91300000.0
2005-05-26 12:37:00,1.26642,1.26651,1.2664,1.26647,66300000.0
2005-05-26 12:38:00,1.26654,1.26664,1.26616,1.26663,91400001.0
2005-05-26 12:39:00,1.26662,1.26674,1.26661,1.26669,40600001.0
2005-05-26 12:40:00,1.26675,1.26683,1.26654,1.26657,116800000.0
2005-05-26 12:41:00,1.26655,1.26696,1.26655,1.26696,91600001.0
2005-05-26 12:42:00,1.26702,1.26708,1.26698,1.26708,183100001.0
2005-05-26 12:43:00,1.26701,1.26704,1.26701,1.26704,8300000.0
2005-05-26 12:44:00,1.26699,1.26711,1.26699,1.26708,108499997.0
2005-05-26 12:45:00,1.26708,1.26709,1.26694,1.26708,84100001.0
2005-05-26 12:46:00,1.26713,1.26713,1.26703,1.26706,157799999.0
2005-05-26 12:47:00,1.26703,1.26703,1.26688,1.26698,106300001.0
2005-05-26 12:48:00,1.2672,1.2672,1.26708,1.26713,135399998.0
2005-05-26 12:49:00,1.26713,1.26717,1.26706,1.26706,135300001.0
2005-05-26 12:50:00,1.26706,1.26723,1.26706,1.26722,74600000.0
2005-05-26 12:51:00,1.26713,1.26713,1.2669,1.26695,41299999.0
2005-05-26 12:52:00,1.26685,1.26685,1.26672,1.26678,61599998.0
2005-05-26 12:53:00,1.26689,1.26708,1.26689,1.26703,69400002.0
2005-05-26 12:54:00,1.26696,1.26709,1.26694,1.26694,136900000.0
2005-05-26 12:55:00,1.26688,1.26703,1.26688,1.26703,81800000.0
2005-05-26 12:56:00,1.26738,1.26811,1.26738,1.26809,65600002.0
2005-05-26 12:57:00,1.26819,1.26825,1.2681,1.26819,221099998.0
2005-05-26 12:58:00,1.26827,1.26833,1.26824,1.26824,84900000.0
2005-05-26 12:59:00,1.26816,1.2684,1.26809,1.26831,143800001.0
2005-05-26 13:00:00,1.26822,1.26829,1.26817,1.26817,95800000.0
2005-05-26 13:01:00,1.26822,1.26827,1.2681,1.26827,89800001.0
2005-05-26 13:02:00,1.26813,1.2683,1.26813,1.2682,163399999.0
2005-05-26 13:03:00,1.26827,1.26827,1.2681,1.26812,200000004.0
2005-05-26 13:04:00,1.2682,1.26834,1.26818,1.26823,71700001.0
2005-05-26 13:05:00,1.26825,1.26825,1.26825,1.26825,19400000.0
2005-05-26 13:06:00,1.2683,1.26835,1.26828,1.2683,15100000.0
2005-05-26 13:07:00,1.26838,1.2684,1.26835,1.26835,105500000.0
2005-05-26 13:08:00,1.26837,1.26838,1.26825,1.26837,110200001.0
2005-05-26 13:09:00,1.26826,1.26826,1.26793,1.26793,44600000.0
2005-05-26 13:10:00,1.26783,1.26801,1.26783,1.26801,101900002.0
2005-05-26 13:11:00,1.26809,1.26809,1.26806,1.26809,74100002.0
2005-05-26 13:12:00,1.2681,1.26826,1.26808,1.26813,200099999.0
2005-05-26 13:13:00,1.26819,1.2682,1.26802,1.26817,161600000.0
2005-05-26 13:14:00,1.26827,1.26829,1.26822,1.26822,34300000.0
2005-05-26 13:15:00,1.26822,1.26858,1.26822,1.26858,23700000.0
2005-05-26 13:16:00,1.26863,1.26905,1.26863,1.26905,143800001.0
2005-05-26 13:17:00,1.26894,1.26905,1.26866,1.26866,147499997.0
2005-05-26 13:18:00,1.26855,1.26887,1.26855,1.26865,106899999.0
2005-05-26 13:19:00,1.26866,1.26866,1.26855,1.26855,24900001.0
2005-05-26 13:20:00,1.26834,1.26844,1.26827,1.26843,83999999.0
2005-05-26 13:21:00,1.26835,1.26836,1.2682,1.26836,106399996.0
2005-05-26 13:22:00,1.26832,1.26845,1.26832,1.2684,82699998.0
2005-05-26 13:23:00,1.26835,1.26835,1.26825,1.26825,38500001.0
2005-05-26 13:24:00,1.26809,1.26809,1.26713,1.26713,30200000.0
2005-05-26 13:25:00,1.26808,1.26814,1.26795,1.26814,119499999.0
2005-05-26 13:26:00,1.2682,1.26823,1.2681,1.26819,63600000.0
2005-05-26 13:27:00,1.26808,1.26826,1.26801,1.26826,32200000.0
2005-05-26 13:28:00,1.26833,1.26833,1.26831,1.26832,44100000.0
2005-05-26 13:29:00,1.26826,1.26827,1.26815,1.26815,122700001.0
2005-05-26 13:30:00,1.2682,1.2683,1.26812,1.26812,116400001.0
2005-05-26 13:31:00,1.26815,1.26827,1.26815,1.26815,64400000.0
2005-05-26 13:32:00,1.26824,1.26827,1.26822,1.26822,88100001.0
2005-05-26 13:33:00,1.2683,1.26838,1.26827,1.26828,92300001.0
2005-05-26 13:34:00,1.26835,1.26844,1.26821,1.2683,131900000.0
2005-05-26 13:35:00,1.26834,1.26844,1.2683,1.26837,158500001.0
2005-05-26 13:36:00,1.26829,1.26829,1.26823,1.26825,57700001.0
2005-05-26 13:37:00,1.26816,1.26825,1.2681,1.2681,167390000.0
2005-05-26 13:38:00,1.2679,1.2679,1.2675,1.2675,74900001.0
2005-05-26 13:39:00,1.26745,1.26745,1.26735,1.26739,59500001.0
2005-05-26 13:40:00,1.26742,1.26766,1.26742,1.26766,136600000.0
2005-05-26 13:41:00,1.26756,1.26763,1.26748,1.26752,80500000.0
2005-05-26 13:42:00,1.2676,1.2676,1.26739,1.26751,181499995.0
2005-05-26 13:43:00,1.26775,1.26805,1.26775,1.26805,37000000.0
2005-05-26 13:44:00,1.2681,1.26821,1.26796,1.26812,109300000.0
2005-05-26 13:45:00,1.26815,1.26825,1.26815,1.26825,97599999.0
2005-05-26 13:46:00,1.26841,1.26861,1.26815,1.26861,75599999.0
2005-05-26 13:47:00,1.2681,1.2681,1.2679,1.26791,118800000.0
2005-05-26 13:48:00,1.26787,1.26787,1.26778,1.26778,74200002.0
2005-05-26 13:49:00,1.26778,1.26778,1.26768,1.26768,15200000.0
2005-05-26 13:50:00,1.2677,1.26772,1.26765,1.2677,67800000.0
2005-05-26 13:51:00,1.2676,1.2676,1.2676,1.2676,66000001.0
2005-05-26 13:52:00,1.26755,1.26765,1.26755,1.2676,64500001.0
2005-05-26 13:53:00,1.26762,1.26771,1.26761,1.26761,16800000.0
2005-05-26 13:54:00,1.26755,1.26798,1.26746,1.26798,141699996.0
2005-05-26 13:55:00,1.26785,1.26803,1.26785,1.2679,124599999.0
2005-05-26 13:56:00,1.26786,1.26806,1.26786,1.26806,77100001.0
2005-05-26 13:57:00,1.26802,1.26822,1.268,1.2682,67299999.0
2005-05-26 13:58:00,1.26825,1.26834,1.26813,1.26819,152999996.0
2005-05-26 13:59:00,1.26813,1.26818,1.26804,1.26804,16300000.0
2005-05-26 14:00:00,1.26801,1.26815,1.26801,1.2681,66200000.0
2005-05-26 14:01:00,1.26804,1.26811,1.26804,1.26811,25000001.0
2005-05-26 14:02:00,1.2681,1.26853,1.26799,1.26842,79900000.0
2005-05-26 14:03:00,1.26796,1.26796,1.2676,1.26773,72900000.0
2005-05-26 14:04:00,1.26757,1.26813,1.26757,1.26806,58700001.0
2005-05-26 14:05:00,1.26807,1.26816,1.26787,1.26787,73600000.0
2005-05-26 14:06:00,1.26773,1.26773,1.26754,1.26759,34500000.0
2005-05-26 14:07:00,1.26771,1.26785,1.26769,1.26775,90799998.0
2005-05-26 14:08:00,1.26775,1.26802,1.26775,1.26798,89800000.0
2005-05-26 14:09:00,1.268,1.26819,1.268,1.26818,61700002.0
2005-05-26 14:10:00,1.26821,1.26821,1.26791,1.26794,123899998.0
2005-05-26 14:11:00,1.2679,1.2679,1.2677,1.26781,116399998.0
2005-05-26 14:12:00,1.26775,1.26775,1.26754,1.26754,88299999.0
2005-05-26 14:13:00,1.26754,1.26778,1.26754,1.26773,113899999.0
2005-05-26 14:14:00,1.26781,1.26791,1.26767,1.26772,117100002.0
2005-05-26 14:15:00,1.26772,1.26788,1.2676,1.2676,76500001.0
2005-05-26 14:16:00,1.2676,1.2676,1.2676,1.2676,6800000.0
2005-05-26 14:17:00,1.2676,1.2676,1.26739,1.26739,49400000.0
2005-05-26 14:18:00,1.2673,1.2673,1.26693,1.26714,58700001.0
2005-05-26 14:19:00,1.26718,1.26718,1.26688,1.2669,40900000.0
2005-05-26 14:20:00,1.26678,1.26679,1.26665,1.26675,55400000.0
2005-05-26 14:21:00,1.26678,1.2668,1.2667,1.26671,193500002.0
2005-05-26 14:22:00,1.2665,1.2665,1.2661,1.2661,135500001.0
2005-05-26 14:23:00,1.26609,1.2664,1.26609,1.26632,105999996.0
2005-05-26 14:24:00,1.26648,1.26673,1.26642,1.26673,35700000.0
2005-05-26 14:25:00,1.2669,1.26694,1.26666,1.26694,75300000.0
2005-05-26 14:26:00,1.26697,1.26702,1.2669,1.26701,104499999.0
2005-05-26 14:27:00,1.26707,1.26707,1.2669,1.26698,115100001.0
2005-05-26 14:28:00,1.26697,1.26708,1.26675,1.26708,163700001.0
2005-05-26 14:29:00,1.26708,1.26714,1.26685,1.26714,73299998.0
2005-05-26 14:30:00,1.26587,1.26701,1.26587,1.26695,72999998.0
2005-05-26 14:31:00,1.26695,1.2671,1.26651,1.26658,74400000.0
2005-05-26 14:32:00,1.26638,1.26638,1.26619,1.26636,97200001.0
2005-05-26 14:33:00,1.26631,1.26643,1.26628,1.26642,81200003.0
2005-05-26 14:34:00,1.26673,1.26701,1.26673,1.26701,43399999.0
2005-05-26 14:35:00,1.26711,1.26727,1.267,1.26724,77400001.0
2005-05-26 14:36:00,1.26745,1.26751,1.26738,1.26742,45100000.0
2005-05-26 14:37:00,1.26725,1.26725,1.26713,1.26713,35700000.0
2005-05-26 14:38:00,1.26702,1.26702,1.26692,1.267,90300000.0
2005-05-26 14:39:00,1.2671,1.26733,1.2671,1.26728,52099998.0
2005-05-26 14:40:00,1.26734,1.26747,1.26734,1.26744,81400000.0
2005-05-26 14:41:00,1.26737,1.26748,1.26737,1.26748,89000001.0
2005-05-26 14:42:00,1.26746,1.26746,1.26736,1.26743,80099998.0
2005-05-26 14:43:00,1.26751,1.26762,1.26745,1.26762,53200000.0
2005-05-26 14:44:00,1.26767,1.26767,1.26751,1.26758,143299997.0
2005-05-26 14:45:00,1.26763,1.26783,1.2675,1.26783,136999998.0
2005-05-26 14:46:00,1.26783,1.26826,1.26746,1.26826,114800000.0
2005-05-26 14:47:00,1.2683,1.26876,1.26821,1.26876,108299999.0
2005-05-26 14:48:00,1.2687,1.26877,1.26859,1.26877,62200001.0
2005-05-26 14:49:00,1.26875,1.26876,1.26862,1.26862,71900000.0
2005-05-26 14:50:00,1.26846,1.26846,1.26809,1.26809,64599999.0
2005-05-26 14:51:00,1.26794,1.26809,1.26794,1.268,145300005.0
2005-05-26 14:52:00,1.26807,1.26807,1.2678,1.2678,100000000.0
2005-05-26 14:53:00,1.26775,1.26786,1.26769,1.26778,149699998.0
2005-05-26 14:54:00,1.26779,1.26786,1.26759,1.26759,84699999.0
2005-05-26 14:55:00,1.2676,1.2676,1.26729,1.26737,106199998.0
2005-05-26 14:56:00,1.26725,1.26739,1.26725,1.2673,70500000.0
2005-05-26 14:57:00,1.26725,1.26725,1.26712,1.26722,24400000.0
2005-05-26 14:58:00,1.26733,1.2674,1.26729,1.26729,68200001.0
2005-05-26 14:59:00,1.26738,1.26741,1.26731,1.26734,97800000.0
2005-05-26 15:00:00,1.2673,1.26732,1.2673,1.26732,84100002.0
2005-05-26 15:01:00,1.26722,1.26747,1.26722,1.26745,42300000.0
2005-05-26 15:02:00,1.2674,1.2674,1.26723,1.26736,66500000.0
2005-05-26 15:03:00,1.2673,1.26744,1.2672,1.26743,111700000.0
2005-05-26 15:04:00,1.26752,1.26752,1.26735,1.2674,162799999.0
2005-05-26 15:05:00,1.26744,1.26744,1.26741,1.26741,72700001.0
2005-05-26 15:06:00,1.2675,1.26753,1.26748,1.2675,117999999.0
2005-05-26 15:07:00,1.26746,1.26746,1.26727,1.26732,156800004.0
2005-05-26 15:08:00,1.26735,1.26745,1.26735,1.26741,93700000.0
2005-05-26 15:09:00,1.26746,1.26746,1.2673,1.26736,134799999.0
2005-05-26 15:10:00,1.26751,1.26759,1.26751,1.26759,3200000.0
2005-05-26 15:11:00,1.2677,1.2677,1.26762,1.26768,131000000.0
2005-05-26 15:12:00,1.26768,1.26769,1.2676,1.26769,135700003.0
2005-05-26 15:13:00,1.26765,1.26772,1.26755,1.26763,175300002.0
2005-05-26 15:14:00,1.2676,1.26765,1.26755,1.26755,62800001.0
2005-05-26 15:15:00,1.26764,1.26781,1.26764,1.2677,108700003.0
2005-05-26 15:16:00,1.26768,1.26772,1.26765,1.26768,121400000.0
2005-05-26 15:17:00,1.26768,1.26768,1.26768,1.26768,35099998.0
2005-05-26 15:18:00,1.26772,1.26778,1.26772,1.26776,66500002.0
2005-05-26 15:19:00,1.26774,1.2679,1.26774,1.26784,155700001.0
2005-05-26 15:20:00,1.2678,1.26826,1.26777,1.26826,85899999.0
2005-05-26 15:21:00,1.26809,1.26835,1.268,1.26835,158200002.0
2005-05-26 15:22:00,1.26828,1.26831,1.26815,1.26815,70099999.0
2005-05-26 15:23:00,1.26806,1.26823,1.26806,1.26817,59499999.0
2005-05-26 15:24:00,1.26825,1.26836,1.26824,1.26825,133300004.0
2005-05-26 15:25:00,1.26828,1.26828,1.26822,1.26822,97899999.0
2005-05-26 15:26:00,1.26823,1.26823,1.26809,1.26809,23899999.0
2005-05-26 15:27:00,1.26812,1.26816,1.26808,1.26812,65099999.0
2005-05-26 15:28:00,1.26805,1.26814,1.26802,1.26803,126499995.0
2005-05-26 15:29:00,1.26805,1.26805,1.26795,1.26795,12000000.0
2005-05-26 15:30:00,1.26792,1.26808,1.26792,1.26805,106299998.0
2005-05-26 15:31:00,1.2681,1.26816,1.26801,1.26808,131389998.0
2005-05-26 15:32:00,1.26805,1.26815,1.26805,1.2681,116400002.0
2005-05-26 15:33:00,1.26806,1.26818,1.26806,1.26818,84200001.0
2005-05-26 15:34:00,1.2683,1.2683,1.26812,1.26818,37999999.0
2005-05-26 15:35:00,1.26829,1.26829,1.26812,1.26819,71200000.0
2005-05-26 15:36:00,1.26812,1.26824,1.26807,1.2681,77000001.0
2005-05-26 15:37:00,1.2682,1.2684,1.2682,1.26837,103400000.0
2005-05-26 15:38:00,1.2685,1.26885,1.2685,1.26873,85299998.0
2005-05-26 15:39:00,1.26865,1.26865,1.26832,1.26833,114000002.0
2005-05-26 15:40:00,1.26816,1.26816,1.26808,1.26815,41000000.0
2005-05-26 15:41:00,1.26824,1.26865,1.26824,1.2686,89300001.0
2005-05-26 15:42:00,1.26873,1.26875,1.26856,1.26875,43800001.0
2005-05-26 15:43:00,1.26867,1.26867,1.26843,1.26843,27300000.0
2005-05-26 15:44:00,1.26815,1.26843,1.26815,1.26843,126400002.0
2005-05-26 15:45:00,1.26828,1.26828,1.268,1.26802,76899999.0
2005-05-26 15:46:00,1.26802,1.26816,1.26801,1.26803,40300000.0
2005-05-26 15:47:00,1.26804,1.26819,1.26804,1.26804,74800001.0
2005-05-26 15:48:00,1.26806,1.26806,1.26794,1.26795,75400001.0
2005-05-26 15:49:00,1.26791,1.26807,1.26783,1.26805,148400005.0
2005-05-26 15:50:00,1.26812,1.26825,1.26812,1.26817,102900000.0
2005-05-26 15:51:00,1.26821,1.26834,1.26821,1.26834,105600002.0
2005-05-26 15:52:00,1.2683,1.26848,1.2683,1.26836,83100002.0
2005-05-26 15:53:00,1.26833,1.26833,1.26813,1.26813,56599999.0
2005-05-26 15:54:00,1.26821,1.26821,1.26801,1.26803,76400001.0
2005-05-26 15:55:00,1.26797,1.26808,1.26797,1.26808,61700000.0
2005-05-26 15:56:00,1.26805,1.26815,1.26805,1.26812,61099998.0
2005-05-26 15:57:00,1.26815,1.26828,1.26815,1.26817,86100002.0
2005-05-26 15:58:00,1.26812,1.26818,1.26799,1.26801,106700001.0
2005-05-26 15:59:00,1.26792,1.26799,1.26784,1.2679,128800000.0
2005-05-26 16:00:00,1.268,1.26802,1.26795,1.268,50500000.0
2005-05-26 16:01:00,1.26812,1.26818,1.26801,1.26804,124199999.0
2005-05-26 16:02:00,1.26808,1.26812,1.26808,1.26812,18400000.0
2005-05-26 16:03:00,1.2681,1.2681,1.26796,1.26805,147400002.0
2005-05-26 16:04:00,1.26798,1.26816,1.26798,1.26812,71400000.0
2005-05-26 16:05:00,1.26822,1.2683,1.26819,1.26819,130000002.0
2005-05-26 16:06:00,1.26823,1.26829,1.26822,1.26828,61800001.0
2005-05-26 16:07:00,1.26838,1.26844,1.26831,1.26842,80600000.0
2005-05-26 16:08:00,1.26843,1.26846,1.26832,1.26843,58500000.0
2005-05-26 16:09:00,1.26837,1.26845,1.26827,1.26827,86200001.0
2005-05-26 16:10:00,1.26822,1.26822,1.2681,1.2682,140800000.0
2005-05-26 16:11:00,1.26823,1.26823,1.26806,1.26815,64000000.0
2005-05-26 16:12:00,1.2682,1.26832,1.2682,1.26832,42700001.0
2005-05-26 16:13:00,1.26836,1.26836,1.26831,1.26831,4800000.0
2005-05-26 16:14:00,1.26832,1.26848,1.26832,1.26836,105000001.0
2005-05-26 16:15:00,1.26845,1.26845,1.26819,1.2684,107599999.0
2005-05-26 16:16:00,1.26838,1.26838,1.26822,1.26822,43200000.0
2005-05-26 16:17:00,1.26824,1.26824,1.26821,1.26821,9600000.0
2005-05-26 16:18:00,1.26825,1.26835,1.26823,1.26829,90999999.0
2005-05-26 16:19:00,1.26831,1.26837,1.26831,1.26831,64800001.0
2005-05-26 16:20:00,1.26829,1.26861,1.26829,1.26861,115500004.0
2005-05-26 16:21:00,1.2686,1.26865,1.26841,1.26841,91700000.0
2005-05-26 16:22:00,1.26832,1.26836,1.26812,1.26821,96100001.0
2005-05-26 16:23:00,1.26815,1.26815,1.26797,1.26797,152799998.0
2005-05-26 16:24:00,1.26808,1.2681,1.26803,1.26806,71800001.0
2005-05-26 16:25:00,1.26805,1.26805,1.26757,1.26757,47500000.0
2005-05-26 16:26:00,1.26737,1.26758,1.26737,1.26751,145100002.0
2005-05-26 16:27:00,1.26757,1.26776,1.26757,1.26775,58999998.0
2005-05-26 16:28:00,1.26755,1.26755,1.26745,1.26745,50599998.0
2005-05-26 16:29:00,1.26742,1.26772,1.26742,1.26771,47000000.0
2005-05-26 16:30:00,1.26763,1.26763,1.26752,1.26752,30300000.0
2005-05-26 16:31:00,1.26747,1.26755,1.26745,1.26747,66399999.0
2005-05-26 16:32:00,1.26756,1.26776,1.26754,1.26754,191600004.0
2005-05-26 16:33:00,1.26754,1.26787,1.26754,1.26773,109800000.0
2005-05-26 16:34:00,1.26772,1.26787,1.2677,1.2677,125100003.0
2005-05-26 16:35:00,1.26791,1.26815,1.26791,1.26806,83799998.0
2005-05-26 16:36:00,1.26797,1.26797,1.26784,1.26784,135499998.0
2005-05-26 16:37:00,1.26782,1.26786,1.26778,1.26782,84499999.0
2005-05-26 16:38:00,1.26765,1.2681,1.2676,1.26807,140499999.0
2005-05-26 16:39:00,1.26823,1.26836,1.26823,1.26835,86499998.0
2005-05-26 16:40:00,1.26818,1.26818,1.2678,1.2681,47900000.0
2005-05-26 16:41:00,1.26798,1.26798,1.2679,1.26795,70600000.0
2005-05-26 16:42:00,1.26804,1.26804,1.26792,1.26792,3200000.0
2005-05-26 16:43:00,1.2679,1.26819,1.2679,1.26816,110000003.0
2005-05-26 16:44:00,1.2682,1.26823,1.26803,1.26819,58200000.0
2005-05-26 16:45:00,1.26817,1.26825,1.26817,1.26825,44400001.0
2005-05-26 16:46:00,1.26815,1.26815,1.26797,1.26797,54999999.0
2005-05-26 16:47:00,1.26795,1.26799,1.26785,1.26794,105500001.0
2005-05-26 16:48:00,1.26753,1.26755,1.2674,1.26744,128100002.0
2005-05-26 16:49:00,1.26735,1.26758,1.26722,1.26758,69699999.0
2005-05-26 16:50:00,1.2676,1.26765,1.26755,1.26758,103500001.0
2005-05-26 16:51:00,1.26775,1.26794,1.26775,1.26784,112800000.0
2005-05-26 16:52:00,1.26774,1.26774,1.26736,1.26753,103099998.0
2005-05-26 16:53:00,1.26767,1.26768,1.26751,1.26751,103799999.0
2005-05-26 16:54:00,1.26746,1.26746,1.26741,1.26741,1600000.0
2005-05-26 16:55:00,1.2672,1.2672,1.26701,1.26716,122299999.0
2005-05-26 16:56:00,1.26701,1.26701,1.26682,1.26682,58900000.0
2005-05-26 16:57:00,1.26683,1.2669,1.26672,1.2668,91100000.0
2005-05-26 16:58:00,1.26686,1.26701,1.26686,1.26686,116100001.0
2005-05-26 16:59:00,1.26655,1.26665,1.26619,1.26632,105100001.0
2005-05-26 17:00:00,1.26627,1.2671,1.26627,1.2671,79500001.0
2005-05-26 17:01:00,1.26716,1.2675,1.26716,1.26739,75900001.0
2005-05-26 17:02:00,1.26753,1.26759,1.26743,1.26743,50700001.0
2005-05-26 17:03:00,1.26747,1.26751,1.26736,1.26736,111400002.0
2005-05-26 17:04:00,1.2672,1.2672,1.26687,1.26687,82899999.0
2005-05-26 17:05:00,1.26697,1.26711,1.26697,1.26706,68399997.0
2005-05-26 17:06:00,1.26708,1.26713,1.26703,1.2671,81099999.0
2005-05-26 17:07:00,1.26718,1.26719,1.26707,1.26708,34400000.0
2005-05-26 17:08:00,1.26702,1.26704,1.26691,1.26692,108099999.0
2005-05-26 17:09:00,1.26685,1.26695,1.26677,1.26677,99200002.0
2005-05-26 17:10:00,1.26666,1.26669,1.26651,1.26669,99600000.0
2005-05-26 17:11:00,1.2666,1.26666,1.26657,1.2666,109100002.0
2005-05-26 17:12:00,1.26658,1.26688,1.26658,1.26688,49799999.0
2005-05-26 17:13:00,1.26685,1.26685,1.26671,1.26679,97900000.0
2005-05-26 17:14:00,1.26665,1.26679,1.26654,1.26675,78900000.0
2005-05-26 17:15:00,1.26683,1.26714,1.26669,1.26714,124099998.0
2005-05-26 17:16:00,1.26722,1.26726,1.26722,1.26722,62599999.0
2005-05-26 17:17:00,1.26728,1.26735,1.26724,1.26727,95999999.0
2005-05-26 17:18:00,1.26749,1.26756,1.26749,1.26756,11100000.0
2005-05-26 17:19:00,1.26787,1.26806,1.26787,1.26792,96400001.0
2005-05-26 17:20:00,1.26787,1.26814,1.26787,1.26798,157899998.0
2005-05-26 17:21:00,1.26786,1.26786,1.26784,1.26784,49899998.0
2005-05-26 17:22:00,1.2679,1.2683,1.2679,1.26828,52400000.0
2005-05-26 17:23:00,1.26837,1.26837,1.2682,1.2682,91400000.0
2005-05-26 17:24:00,1.26824,1.26831,1.26824,1.26831,18300000.0
2005-05-26 17:25:00,1.26855,1.26865,1.26855,1.26865,23099999.0
2005-05-26 17:26:00,1.26881,1.26881,1.26837,1.26868,131900000.0
2005-05-26 17:27:00,1.26878,1.2689,1.26873,1.2689,36600001.0
2005-05-26 17:28:00,1.26885,1.26893,1.26873,1.26873,78500001.0
2005-05-26 17:29:00,1.26873,1.26877,1.26861,1.26861,94400000.0
2005-05-26 17:30:00,1.2686,1.2686,1.26841,1.26848,82400002.0
2005-05-26 17:31:00,1.26854,1.26854,1.26839,1.2685,188000000.0
2005-05-26 17:32:00,1.26837,1.26837,1.26815,1.26828,92599999.0
2005-05-26 17:33:00,1.26825,1.26825,1.26813,1.26819,41300000.0
2005-05-26 17:34:00,1.26826,1.26838,1.26826,1.26831,96400002.0
2005-05-26 17:35:00,1.26822,1.26838,1.26822,1.26825,167900002.0
2005-05-26 17:36:00,1.26838,1.26839,1.26824,1.26832,46999999.0
2005-05-26 17:37:00,1.26832,1.26835,1.26829,1.26832,51000000.0
2005-05-26 17:38:00,1.26827,1.2683,1.26817,1.26817,107199999.0
2005-05-26 17:39:00,1.26814,1.26821,1.26807,1.26812,108800001.0
2005-05-26 17:40:00,1.26807,1.26807,1.26757,1.26759,147400000.0
2005-05-26 17:41:00,1.26775,1.2678,1.26751,1.26765,95700001.0
2005-05-26 17:42:00,1.26788,1.26801,1.26788,1.26801,55000000.0
2005-05-26 17:43:00,1.26812,1.2682,1.26811,1.2682,59500000.0
2005-05-26 17:44:00,1.26818,1.26846,1.2681,1.26846,109600001.0
2005-05-26 17:45:00,1.26851,1.26854,1.26842,1.26842,83600000.0
2005-05-26 17:46:00,1.26834,1.26838,1.26834,1.26838,30000000.0
2005-05-26 17:47:00,1.26843,1.26843,1.26843,1.26843,15300000.0
2005-05-26 17:48:00,1.26835,1.26835,1.2681,1.2681,69099999.0
2005-05-26 17:49:00,1.26818,1.26829,1.26818,1.26829,13100000.0
2005-05-26 17:50:00,1.2684,1.2684,1.26835,1.26835,5900000.0
2005-05-26 17:51:00,1.26838,1.26843,1.26827,1.26843,45200001.0
2005-05-26 17:52:00,1.26845,1.26845,1.2684,1.2684,42900001.0
2005-05-26 17:53:00,1.26832,1.2684,1.26832,1.26835,97500001.0
2005-05-26 17:54:00,1.26852,1.26858,1.26843,1.26849,95200001.0
2005-05-26 17:55:00,1.26837,1.26837,1.26823,1.26823,133000001.0
2005-05-26 17:56:00,1.26815,1.26818,1.26805,1.26818,82299999.0
2005-05-26 17:57:00,1.26812,1.26812,1.26794,1.268,170300003.0
2005-05-26 17:58:00,1.26796,1.26796,1.26773,1.26779,114000002.0
2005-05-26 17:59:00,1.26774,1.26783,1.26773,1.26779,178299996.0
2005-05-26 18:00:00,1.26767,1.2678,1.26761,1.26779,75899999.0
2005-05-26 18:01:00,1.26781,1.26786,1.26771,1.26771,579499995.0
2005-05-26 18:02:00,1.2677,1.2677,1.26744,1.26755,673499999.0
2005-05-26 18:03:00,1.2676,1.26775,1.26759,1.2677,839100007.0
2005-05-26 18:04:00,1.26777,1.26778,1.26765,1.26767,632800001.0
2005-05-26 18:05:00,1.26773,1.2679,1.26768,1.26789,1025700010.0
2005-05-26 18:06:00,1.26793,1.26807,1.26789,1.26793,646699999.0
2005-05-26 18:07:00,1.26792,1.26804,1.26789,1.268,1127600003.0
2005-05-26 18:08:00,1.26788,1.26793,1.26776,1.2678,1177900008.0
2005-05-26 18:09:00,1.2678,1.2678,1.26772,1.26772,507900001.0
2005-05-26 18:10:00,1.26778,1.26782,1.26764,1.26772,896700011.0
2005-05-26 18:11:00,1.26787,1.26795,1.26777,1.26788,917999999.0
2005-05-26 18:12:00,1.26787,1.26792,1.26779,1.26779,135900001.0
2005-05-26 18:13:00,1.26777,1.26777,1.26756,1.26775,352500001.0
2005-05-26 18:14:00,1.26772,1.26772,1.26754,1.26767,496600005.0
2005-05-26 18:15:00,1.26764,1.2677,1.26754,1.26754,690199999.0
2005-05-26 18:16:00,1.26754,1.2677,1.26754,1.26768,306500002.0
2005-05-26 18:17:00,1.26768,1.26772,1.26746,1.26748,984100004.0
2005-05-26 18:18:00,1.26747,1.26751,1.26729,1.26729,548799998.0
2005-05-26 18:19:00,1.26739,1.26755,1.26737,1.26742,172300002.0
2005-05-26 18:20:00,1.26746,1.26757,1.2674,1.26745,824599999.0
2005-05-26 18:21:00,1.2675,1.26753,1.26745,1.26745,206799997.0
2005-05-26 18:22:00,1.26749,1.26757,1.26746,1.26748,327800000.0
2005-05-26 18:23:00,1.26748,1.26757,1.26748,1.26757,428000001.0
2005-05-26 18:24:00,1.26759,1.26765,1.26746,1.26749,637000004.0
2005-05-26 18:25:00,1.26745,1.2675,1.26737,1.2675,520399999.0
2005-05-26 18:26:00,1.26744,1.26754,1.26735,1.26735,995599999.0
2005-05-26 18:27:00,1.2674,1.2674,1.26735,1.26737,561999999.0
2005-05-26 18:28:00,1.26737,1.26745,1.26735,1.2674,371499997.0
2005-05-26 18:29:00,1.2674,1.2674,1.26735,1.2674,366000002.0
2005-05-26 18:30:00,1.26739,1.26739,1.26722,1.26724,794900003.0
2005-05-26 18:31:00,1.26718,1.26722,1.267,1.26717,401800001.0
2005-05-26 18:32:00,1.26719,1.26741,1.26719,1.26737,471000003.0
2005-05-26 18:33:00,1.26739,1.26745,1.26729,1.26734,706200008.0
2005-05-26 18:34:00,1.26742,1.26742,1.26734,1.26737,363500001.0
2005-05-26 18:35:00,1.26737,1.26742,1.26731,1.26739,536300002.0
2005-05-26 18:36:00,1.26739,1.26748,1.26732,1.26743,462600004.0
2005-05-26 18:37:00,1.26746,1.26766,1.26746,1.26761,231700001.0
2005-05-26 18:38:00,1.26775,1.26778,1.26765,1.26778,281299996.0
2005-05-26 18:39:00,1.26782,1.26788,1.26782,1.26788,175200001.0
2005-05-26 18:40:00,1.26789,1.26793,1.26779,1.26787,663100001.0
2005-05-26 18:41:00,1.2679,1.26797,1.26785,1.26785,355800005.0
2005-05-26 18:42:00,1.26785,1.26795,1.26783,1.26795,496599996.0
2005-05-26 18:43:00,1.26798,1.26804,1.26794,1.26795,636500004.0
2005-05-26 18:44:00,1.26798,1.26799,1.26791,1.26792,251899998.0
2005-05-26 18:45:00,1.26791,1.26791,1.26763,1.26786,500100005.0
2005-05-26 18:46:00,1.26787,1.26789,1.26777,1.26787,334900005.0
2005-05-26 18:47:00,1.26783,1.26783,1.26765,1.26765,100599998.0
2005-05-26 18:48:00,1.2676,1.2677,1.2676,1.26766,169399998.0
2005-05-26 18:49:00,1.26765,1.26765,1.2676,1.26765,92300002.0
2005-05-26 18:50:00,1.26761,1.26765,1.2675,1.2675,111100001.0
2005-05-26 18:51:00,1.2674,1.26745,1.2674,1.2674,153200002.0
2005-05-26 18:52:00,1.26737,1.26745,1.26727,1.26741,177100001.0
2005-05-26 18:53:00,1.26742,1.26765,1.26733,1.26733,665900004.0
2005-05-26 18:54:00,1.26727,1.26733,1.26726,1.26733,188000001.0
2005-05-26 18:55:00,1.26735,1.2674,1.26733,1.26737,467500004.0
2005-05-26 18:56:00,1.26736,1.26737,1.26728,1.26728,301800000.0
2005-05-26 18:57:00,1.26762,1.26783,1.26746,1.2675,250900000.0
2005-05-26 18:58:00,1.26734,1.26734,1.267,1.267,182399997.0
2005-05-26 18:59:00,1.26703,1.26723,1.26703,1.26704,412100000.0
2005-05-26 19:00:00,1.26704,1.26714,1.26695,1.26695,388299999.0
2005-05-26 19:01:00,1.26681,1.26693,1.26681,1.26692,101000001.0
2005-05-26 19:02:00,1.26693,1.26698,1.26689,1.26698,179200001.0
2005-05-26 19:03:00,1.26703,1.26717,1.267,1.26704,545400002.0
2005-05-26 19:04:00,1.26708,1.26708,1.26695,1.26696,242700001.0
2005-05-26 19:05:00,1.26694,1.26698,1.26688,1.2669,256600000.0
2005-05-26 19:06:00,1.26688,1.26691,1.26675,1.26685,357000000.0
2005-05-26 19:07:00,1.267,1.26725,1.26689,1.26709,163800001.0
2005-05-26 19:08:00,1.26693,1.26695,1.26685,1.26693,613599998.0
2005-05-26 19:09:00,1.26696,1.26704,1.26691,1.26695,535600002.0
2005-05-26 19:10:00,1.267,1.267,1.26695,1.26695,86800003.0
2005-05-26 19:11:00,1.26696,1.26706,1.26693,1.26704,355399999.0
2005-05-26 19:12:00,1.26704,1.26708,1.26695,1.26695,242900003.0
2005-05-26 19:13:00,1.26696,1.26711,1.26696,1.26711,182300000.0
2005-05-26 19:14:00,1.26713,1.26729,1.26708,1.26708,365900004.0
2005-05-26 19:15:00,1.267,1.267,1.26695,1.267,516100000.0
2005-05-26 19:16:00,1.267,1.26702,1.26697,1.267,259099998.0
2005-05-26 19:17:00,1.267,1.26705,1.26695,1.26702,311499998.0
2005-05-26 19:18:00,1.26702,1.26705,1.26692,1.26697,420100006.0
2005-05-26 19:19:00,1.26692,1.26702,1.26692,1.267,99400001.0
2005-05-26 19:20:00,1.26702,1.26713,1.26699,1.26699,248699997.0
2005-05-26 19:21:00,1.267,1.267,1.26697,1.26698,104199999.0
2005-05-26 19:22:00,1.26703,1.26718,1.26703,1.26713,226200002.0
2005-05-26 19:23:00,1.26704,1.26704,1.26703,1.26703,4000000.0
2005-05-26 19:24:00,1.26698,1.26698,1.26689,1.26692,44300000.0
2005-05-26 19:25:00,1.26692,1.26703,1.26692,1.267,133599998.0
2005-05-26 19:26:00,1.26703,1.26747,1.26696,1.26732,61800000.0
2005-05-26 19:27:00,1.267,1.26702,1.26692,1.26695,363600007.0
2005-05-26 19:28:00,1.267,1.26705,1.267,1.267,204000001.0
2005-05-26 19:29:00,1.26697,1.26697,1.26683,1.26685,43200000.0
2005-05-26 19:30:00,1.26687,1.26698,1.26687,1.26698,191000004.0
2005-05-26 19:31:00,1.26696,1.26696,1.26686,1.2669,129999998.0
2005-05-26 19:32:00,1.26684,1.26688,1.26684,1.26688,71300001.0
2005-05-26 19:33:00,1.26675,1.26684,1.26668,1.2667,313000004.0
2005-05-26 19:34:00,1.26672,1.26673,1.26658,1.2667,117900000.0
2005-05-26 19:35:00,1.2667,1.2667,1.2667,1.2667,19900000.0
2005-05-26 19:36:00,1.2667,1.26677,1.26662,1.26662,172399998.0
2005-05-26 19:37:00,1.26675,1.26675,1.26662,1.2667,405399998.0
2005-05-26 19:38:00,1.26667,1.26675,1.26662,1.26665,189500001.0
2005-05-26 19:39:00,1.26717,1.26732,1.26633,1.26718,382800003.0
2005-05-26 19:40:00,1.26683,1.26683,1.26675,1.26676,173200002.0
2005-05-26 19:41:00,1.26671,1.26678,1.26671,1.26678,279399995.0
2005-05-26 19:42:00,1.26668,1.26678,1.26665,1.26665,199199995.0
2005-05-26 19:43:00,1.26669,1.26671,1.26662,1.26662,201300004.0
2005-05-26 19:44:00,1.26658,1.26658,1.26647,1.26647,101400002.0
2005-05-26 19:45:00,1.26645,1.26645,1.26635,1.26635,99600001.0
2005-05-26 19:46:00,1.26637,1.26645,1.26632,1.26638,83400000.0
2005-05-26 19:47:00,1.26648,1.26651,1.26643,1.26643,140499996.0
2005-05-26 19:48:00,1.26643,1.26647,1.26643,1.26647,3200000.0
2005-05-26 19:49:00,1.26648,1.26655,1.26645,1.2665,235300001.0
2005-05-26 19:50:00,1.26652,1.26658,1.26638,1.26648,92300002.0
2005-05-26 19:51:00,1.26649,1.2666,1.26649,1.26657,16500000.0
2005-05-26 19:52:00,1.26652,1.26658,1.26648,1.26657,183499997.0
2005-05-26 19:53:00,1.2665,1.2666,1.2665,1.2666,176900003.0
2005-05-26 19:54:00,1.26656,1.26656,1.26645,1.26645,43099999.0
2005-05-26 19:55:00,1.26644,1.26644,1.26618,1.26618,135400001.0
2005-05-26 19:56:00,1.26642,1.26652,1.26637,1.26637,245399999.0
2005-05-26 19:57:00,1.26645,1.26652,1.26641,1.26645,200800004.0
2005-05-26 19:58:00,1.26642,1.26648,1.26639,1.26648,187500001.0
2005-05-26 19:59:00,1.26662,1.26664,1.2665,1.26653,120800000.0
2005-05-26 20:00:00,1.2666,1.26668,1.2666,1.26667,70800000.0
2005-05-26 20:01:00,1.26665,1.26674,1.26665,1.2667,126099998.0
2005-05-26 20:02:00,1.26669,1.26671,1.26641,1.26641,96900001.0
2005-05-26 20:03:00,1.26635,1.26654,1.26635,1.26645,560900005.0
2005-05-26 20:04:00,1.26657,1.26661,1.26656,1.26658,170100000.0
2005-05-26 20:05:00,1.26652,1.26671,1.26652,1.26662,119900000.0
2005-05-26 20:06:00,1.26671,1.2668,1.26671,1.26678,162000004.0
2005-05-26 20:07:00,1.26681,1.26697,1.26681,1.26697,222599999.0
2005-05-26 20:08:00,1.26703,1.26737,1.26703,1.26737,309200004.0
2005-05-26 20:09:00,1.26739,1.26746,1.26734,1.26735,153000000.0
2005-05-26 20:10:00,1.26731,1.2675,1.26728,1.26749,142500004.0
2005-05-26 20:11:00,1.2675,1.26758,1.26743,1.26758,153600001.0
2005-05-26 20:12:00,1.26759,1.26763,1.26751,1.26751,589300000.0
2005-05-26 20:13:00,1.26751,1.26751,1.26741,1.26741,203400001.0
2005-05-26 20:14:00,1.26735,1.26745,1.26735,1.2674,170899996.0
2005-05-26 20:15:00,1.26743,1.26743,1.26727,1.26738,529200005.0
2005-05-26 20:16:00,1.26738,1.26744,1.26728,1.26731,463899999.0
2005-05-26 20:17:00,1.26728,1.26737,1.26723,1.26735,226000002.0
2005-05-26 20:18:00,1.26739,1.26746,1.26737,1.26743,130499998.0
2005-05-26 20:19:00,1.26738,1.26743,1.26735,1.26743,114699999.0
2005-05-26 20:20:00,1.26745,1.26756,1.26745,1.2675,333900003.0
2005-05-26 20:21:00,1.26751,1.26762,1.26749,1.2675,424000003.0
2005-05-26 20:22:00,1.26754,1.26764,1.26747,1.26764,389300005.0
2005-05-26 20:23:00,1.26762,1.26765,1.26752,1.26758,459299999.0
2005-05-26 20:24:00,1.2675,1.2675,1.26654,1.26743,295399999.0
2005-05-26 20:25:00,1.26766,1.26813,1.26766,1.26806,203600000.0
2005-05-26 20:26:00,1.26805,1.26805,1.26802,1.26802,209900001.0
2005-05-26 20:27:00,1.26801,1.26811,1.26795,1.26795,210600001.0
2005-05-26 20:28:00,1.26795,1.26805,1.26795,1.268,679900006.0
2005-05-26 20:29:00,1.26795,1.268,1.2679,1.26795,463499998.0
2005-05-26 20:30:00,1.26793,1.268,1.26793,1.268,228100000.0
2005-05-26 20:31:00,1.26802,1.26802,1.26784,1.26785,479000004.0
2005-05-26 20:32:00,1.26802,1.26844,1.26802,1.26823,352599998.0
2005-05-26 20:33:00,1.26783,1.26795,1.26779,1.26779,200900001.0
2005-05-26 20:34:00,1.268,1.26837,1.268,1.26837,128500001.0
2005-05-26 20:35:00,1.26828,1.26845,1.26807,1.26845,174299999.0
2005-05-26 20:36:00,1.26782,1.26797,1.26779,1.26797,311500003.0
2005-05-26 20:37:00,1.26797,1.26797,1.26785,1.26786,170200001.0
2005-05-26 20:38:00,1.26785,1.26791,1.2678,1.2679,239600000.0
2005-05-26 20:39:00,1.26782,1.26811,1.2678,1.26811,507000002.0
2005-05-26 20:40:00,1.26828,1.26834,1.26798,1.26798,290200002.0
2005-05-26 20:41:00,1.26803,1.26809,1.26798,1.26803,511800000.0
2005-05-26 20:42:00,1.26794,1.26794,1.26769,1.26769,458899997.0
2005-05-26 20:43:00,1.26769,1.26785,1.26765,1.26769,173200001.0
2005-05-26 20:44:00,1.26768,1.26773,1.26758,1.26765,71899999.0
2005-05-26 20:45:00,1.26758,1.26758,1.26733,1.26733,166299999.0
2005-05-26 20:46:00,1.26732,1.26744,1.26718,1.26744,264700002.0
2005-05-26 20:47:00,1.26748,1.26753,1.26746,1.26752,196499999.0
2005-05-26 20:48:00,1.26777,1.26791,1.26724,1.26724,103799999.0
2005-05-26 20:49:00,1.26753,1.26754,1.2674,1.26746,411300004.0
2005-05-26 20:50:00,1.2674,1.26749,1.2674,1.26749,154800001.0
2005-05-26 20:51:00,1.26751,1.26751,1.26739,1.26745,135200003.0
2005-05-26 20:52:00,1.26745,1.26745,1.26745,1.26745,136199999.0
2005-05-26 20:53:00,1.2674,1.26745,1.26735,1.26735,305500003.0
2005-05-26 20:54:00,1.26779,1.26786,1.26755,1.2678,361200004.0
2005-05-26 20:55:00,1.26745,1.2675,1.26742,1.26749,248099996.0
2005-05-26 20:56:00,1.26751,1.26761,1.26746,1.26761,500200005.0
2005-05-26 20:57:00,1.26758,1.26763,1.26755,1.26763,428100004.0
2005-05-26 20:58:00,1.26761,1.26763,1.26754,1.26756,241000001.0
2005-05-26 20:59:00,1.26747,1.26761,1.26747,1.26761,168600001.0
2005-05-26 21:00:00,1.26766,1.26771,1.26754,1.26762,836300004.0
2005-05-26 21:01:00,1.26759,1.26763,1.26749,1.26751,615600007.0
2005-05-26 21:02:00,1.26746,1.26756,1.26746,1.26753,145900002.0
2005-05-26 21:03:00,1.26759,1.26759,1.2673,1.2673,755599995.0
2005-05-26 21:04:00,1.2673,1.26748,1.26728,1.26738,476199997.0
2005-05-26 21:05:00,1.2673,1.2673,1.26707,1.26712,880300004.0
2005-05-26 21:06:00,1.26719,1.2672,1.26715,1.26718,122100001.0
2005-05-26 21:07:00,1.2672,1.26725,1.2671,1.26713,679700000.0
2005-05-26 21:08:00,1.26713,1.26725,1.2671,1.26725,155100001.0
2005-05-26 21:09:00,1.26751,1.2677,1.26739,1.26744,63300001.0
2005-05-26 21:10:00,1.26725,1.26725,1.26705,1.26711,362000001.0
2005-05-26 21:11:00,1.26708,1.26713,1.26681,1.26681,375100003.0
2005-05-26 21:12:00,1.26686,1.26716,1.26686,1.26704,309300002.0
2005-05-26 21:13:00,1.26707,1.26707,1.26684,1.26698,459900001.0
2005-05-26 21:14:00,1.26707,1.26707,1.26696,1.26698,274000001.0
2005-05-26 21:15:00,1.26695,1.267,1.26695,1.26697,59900000.0
2005-05-26 21:16:00,1.26691,1.26695,1.26682,1.2669,190400000.0
2005-05-26 21:17:00,1.2668,1.2668,1.2665,1.2665,133399999.0
2005-05-26 21:18:00,1.26673,1.2668,1.26666,1.2667,148200000.0
2005-05-26 21:19:00,1.26665,1.26673,1.26665,1.26673,96300002.0
2005-05-26 21:20:00,1.26678,1.26678,1.26666,1.26677,38900000.0
2005-05-26 21:21:00,1.26675,1.26675,1.26675,1.26675,36600001.0
2005-05-26 21:22:00,1.26672,1.26672,1.26667,1.26667,62200000.0
2005-05-26 21:23:00,1.26684,1.26733,1.26684,1.26717,197199999.0
2005-05-26 21:24:00,1.26665,1.26665,1.2666,1.2666,68200000.0
2005-05-26 21:25:00,1.26673,1.2668,1.26673,1.2668,83200000.0
2005-05-26 21:26:00,1.2668,1.2668,1.26671,1.26671,76900002.0
2005-05-26 21:27:00,1.26673,1.26685,1.26673,1.26685,57500000.0
2005-05-26 21:28:00,1.26687,1.26689,1.26672,1.2668,360100006.0
2005-05-26 21:29:00,1.26683,1.26692,1.26681,1.26686,166700000.0
2005-05-26 21:30:00,1.26726,1.26739,1.26684,1.26717,97399999.0
2005-05-26 21:31:00,1.26689,1.26689,1.26681,1.26681,39990000.0
2005-05-26 21:32:00,1.26692,1.26699,1.26686,1.26692,206299997.0
2005-05-26 21:33:00,1.26695,1.26695,1.26685,1.2669,166600000.0
2005-05-26 21:34:00,1.2669,1.2669,1.2669,1.2669,102799999.0
2005-05-26 21:35:00,1.2669,1.26693,1.2669,1.2669,30600000.0
2005-05-26 21:36:00,1.26727,1.26745,1.26705,1.26705,149800002.0
2005-05-26 21:37:00,1.26697,1.26697,1.2669,1.2669,114799998.0
2005-05-26 21:38:00,1.2669,1.26695,1.2669,1.2669,147599999.0
2005-05-26 21:39:00,1.2669,1.2669,1.26685,1.2669,339900002.0
2005-05-26 21:40:00,1.2669,1.2669,1.26682,1.26685,307599995.0
2005-05-26 21:41:00,1.26692,1.26692,1.26674,1.26687,74200001.0
2005-05-26 21:42:00,1.26688,1.26696,1.26688,1.26691,93200000.0
2005-05-26 21:43:00,1.26693,1.26696,1.26691,1.26691,118700002.0
2005-05-26 21:44:00,1.26695,1.26698,1.26693,1.26693,105500000.0
2005-05-26 21:45:00,1.26688,1.26688,1.26682,1.26682,172400000.0
2005-05-26 21:46:00,1.26682,1.26693,1.26682,1.26685,92099999.0
2005-05-26 21:47:00,1.26687,1.26698,1.26687,1.26689,308100003.0
2005-05-26 21:48:00,1.2669,1.2669,1.26685,1.2669,196300000.0
2005-05-26 21:49:00,1.26685,1.26695,1.26682,1.26688,97800004.0
2005-05-26 21:50:00,1.26685,1.2669,1.26685,1.2669,62399999.0
2005-05-26 21:51:00,1.26709,1.26748,1.26685,1.26748,138500001.0
2005-05-26 21:52:00,1.26682,1.2669,1.26682,1.2669,99700000.0
2005-05-26 21:53:00,1.26687,1.26687,1.26673,1.26673,116899998.0
2005-05-26 21:54:00,1.26672,1.26672,1.26652,1.2666,175200001.0
2005-05-26 21:55:00,1.26665,1.26665,1.26657,1.26665,53600000.0
2005-05-26 21:56:00,1.26666,1.26666,1.26644,1.26647,180600001.0
2005-05-26 21:57:00,1.26645,1.26658,1.26645,1.26658,54699998.0
2005-05-26 21:58:00,1.26644,1.26663,1.26644,1.2666,43200000.0
2005-05-26 21:59:00,1.2665,1.26665,1.2665,1.2666,128299999.0
2005-05-26 22:00:00,1.2666,1.26665,1.2665,1.26653,261199999.0
2005-05-26 22:01:00,1.26661,1.26678,1.26661,1.26675,182199999.0
2005-05-26 22:02:00,1.26678,1.26678,1.26664,1.26665,292799998.0
2005-05-26 22:03:00,1.26655,1.26668,1.26655,1.26668,206500001.0
2005-05-26 22:04:00,1.26674,1.26679,1.26661,1.26663,134200000.0
2005-05-26 22:05:00,1.26663,1.26674,1.26663,1.26665,72000002.0
2005-05-26 22:06:00,1.26665,1.26675,1.26665,1.2667,194500003.0
2005-05-26 22:07:00,1.26676,1.26683,1.26668,1.26683,32200001.0
2005-05-26 22:08:00,1.26684,1.26692,1.26682,1.26686,143800000.0
2005-05-26 22:09:00,1.26676,1.2669,1.26676,1.26679,225200001.0
2005-05-26 22:10:00,1.26675,1.26675,1.2667,1.2667,42300000.0
2005-05-26 22:11:00,1.2666,1.2666,1.26639,1.26639,113100000.0
2005-05-26 22:12:00,1.26642,1.26656,1.26642,1.26642,111600000.0
2005-05-26 22:13:00,1.26647,1.26652,1.26638,1.26642,99200000.0
2005-05-26 22:14:00,1.26647,1.26649,1.26631,1.26639,79900000.0
2005-05-26 22:15:00,1.26655,1.26655,1.26633,1.26644,97700002.0
2005-05-26 22:16:00,1.26655,1.26661,1.26651,1.26651,121300002.0
2005-05-26 22:17:00,1.26642,1.26643,1.26625,1.2663,114799999.0
2005-05-26 22:18:00,1.26623,1.26623,1.2661,1.2661,52999999.0
2005-05-26 22:19:00,1.26608,1.26621,1.26608,1.26617,78399999.0
2005-05-26 22:20:00,1.26618,1.26623,1.26616,1.26623,75000002.0
2005-05-26 22:21:00,1.26617,1.26623,1.26605,1.26605,238500002.0
2005-05-26 22:22:00,1.26607,1.26615,1.26607,1.26612,175399997.0
2005-05-26 22:23:00,1.26591,1.26668,1.26591,1.26651,95600000.0
2005-05-26 22:24:00,1.26617,1.26622,1.26606,1.26622,124099999.0
2005-05-26 22:25:00,1.26627,1.2663,1.26625,1.26625,88800000.0
2005-05-26 22:26:00,1.2663,1.26635,1.2663,1.26635,30400000.0
2005-05-26 22:27:00,1.26626,1.26626,1.26613,1.26613,304199998.0
2005-05-26 22:28:00,1.26609,1.26624,1.26609,1.26624,64100000.0
2005-05-26 22:29:00,1.26627,1.26629,1.2662,1.26623,246100002.0
2005-05-26 22:30:00,1.26625,1.26625,1.2662,1.26625,59100000.0
2005-05-26 22:31:00,1.2663,1.2663,1.26625,1.26625,39000001.0
2005-05-26 22:32:00,1.26625,1.2663,1.2662,1.26622,82899998.0
2005-05-26 22:33:00,1.26625,1.2663,1.26625,1.2663,126900002.0
2005-05-26 22:34:00,1.26627,1.26639,1.26626,1.26638,444099997.0
2005-05-26 22:35:00,1.26645,1.26645,1.2664,1.2664,94800000.0
2005-05-26 22:36:00,1.26642,1.26646,1.26637,1.26637,87000002.0
2005-05-26 22:37:00,1.26635,1.2664,1.2663,1.2663,80400001.0
2005-05-26 22:38:00,1.2664,1.26658,1.2664,1.26655,73000000.0
2005-05-26 22:39:00,1.26662,1.26662,1.26645,1.26645,173999997.0
2005-05-26 22:40:00,1.26652,1.26659,1.26639,1.26639,63500001.0
2005-05-26 22:41:00,1.26637,1.26637,1.26621,1.26626,67599999.0
2005-05-26 22:42:00,1.26648,1.26661,1.2664,1.2664,100700001.0
2005-05-26 22:43:00,1.26633,1.26647,1.26624,1.26647,364199999.0
2005-05-26 22:44:00,1.26651,1.2666,1.26645,1.26645,208100000.0
2005-05-26 22:45:00,1.26645,1.2665,1.26645,1.2665,32700000.0
2005-05-26 22:46:00,1.26653,1.26653,1.2664,1.2665,75700000.0
2005-05-26 22:47:00,1.26638,1.26657,1.26638,1.26657,89599999.0
2005-05-26 22:48:00,1.26645,1.26645,1.26635,1.26635,66700000.0
2005-05-26 22:49:00,1.26637,1.26646,1.26618,1.26629,107900001.0
2005-05-26 22:50:00,1.26628,1.26628,1.26608,1.26608,40200000.0
2005-05-26 22:51:00,1.26625,1.2664,1.26625,1.26637,50100000.0
2005-05-26 22:52:00,1.26622,1.26622,1.26607,1.26617,85600000.0
2005-05-26 22:53:00,1.26625,1.26635,1.2662,1.26625,131800003.0
2005-05-26 22:54:00,1.26627,1.26637,1.26627,1.26633,124400000.0
2005-05-26 22:55:00,1.2664,1.26645,1.2663,1.26635,201200001.0
2005-05-26 22:56:00,1.26635,1.26635,1.2663,1.2663,48300000.0
2005-05-26 22:57:00,1.26631,1.26649,1.26631,1.26633,117599998.0
2005-05-26 22:58:00,1.26638,1.26638,1.26624,1.26631,104100000.0
2005-05-26 22:59:00,1.26631,1.26635,1.26596,1.26612,163500005.0
2005-05-26 23:00:00,1.26672,1.26698,1.2665,1.2665,147100000.0
2005-05-26 23:01:00,1.2666,1.2669,1.2665,1.26683,51200000.0
2005-05-26 23:02:00,1.26675,1.26682,1.2665,1.26682,186900000.0
2005-05-26 23:03:00,1.2666,1.26691,1.26646,1.2666,168500000.0
2005-05-26 23:04:00,1.26665,1.26689,1.26647,1.26647,65900000.0
2005-05-26 23:05:00,1.26704,1.26704,1.26659,1.26664,74899999.0
2005-05-26 23:06:00,1.26687,1.26694,1.26637,1.26682,186500000.0
2005-05-26 23:07:00,1.2668,1.26707,1.26661,1.26707,106600000.0
2005-05-26 23:08:00,1.26706,1.2671,1.26662,1.26662,84499999.0
2005-05-26 23:09:00,1.26702,1.26704,1.26656,1.2667,93300000.0
2005-05-26 23:10:00,1.26692,1.26696,1.26662,1.26663,65300000.0
2005-05-26 23:11:00,1.2668,1.26683,1.26648,1.26652,92000001.0
2005-05-26 23:12:00,1.26667,1.26681,1.26649,1.26672,138699998.0
2005-05-26 23:13:00,1.26655,1.26686,1.26649,1.26683,109500004.0
2005-05-26 23:14:00,1.26698,1.26705,1.26621,1.26623,188100000.0
2005-05-26 23:15:00,1.26625,1.26668,1.26609,1.26668,120200001.0
2005-05-26 23:16:00,1.26665,1.26685,1.26645,1.2666,129900001.0
2005-05-26 23:17:00,1.26654,1.26673,1.26651,1.26653,79900000.0
2005-05-26 23:18:00,1.2667,1.26688,1.2667,1.26682,100800000.0
2005-05-26 23:19:00,1.26668,1.26688,1.26644,1.26644,83100001.0
2005-05-26 23:20:00,1.26631,1.26631,1.26626,1.2663,35800001.0
2005-05-26 23:21:00,1.26616,1.26616,1.26605,1.26615,113900000.0
2005-05-26 23:22:00,1.2661,1.26618,1.266,1.2661,58199999.0
2005-05-26 23:23:00,1.26605,1.26606,1.26594,1.26598,114000000.0
2005-05-26 23:24:00,1.266,1.266,1.266,1.266,35800000.0
2005-05-26 23:25:00,1.26608,1.26608,1.26595,1.26595,109600001.0
2005-05-26 23:26:00,1.26595,1.26605,1.26592,1.266,130099999.0
2005-05-26 23:27:00,1.26653,1.26653,1.26619,1.26637,100100000.0
2005-05-26 23:28:00,1.26602,1.26605,1.26595,1.26597,181600002.0
2005-05-26 23:29:00,1.26605,1.26605,1.26603,1.26603,27100000.0
2005-05-26 23:30:00,1.26637,1.26645,1.26612,1.26625,155699998.0
2005-05-26 23:31:00,1.266,1.266,1.266,1.266,8800000.0
2005-05-26 23:32:00,1.26601,1.26601,1.2659,1.26592,100800000.0
2005-05-26 23:33:00,1.26586,1.26588,1.26576,1.26578,92399997.0
2005-05-26 23:34:00,1.2658,1.26602,1.2658,1.26598,98999999.0
2005-05-26 23:35:00,1.26578,1.26587,1.26568,1.26568,107999998.0
2005-05-26 23:36:00,1.26548,1.26548,1.26537,1.26541,122899998.0
2005-05-26 23:37:00,1.26539,1.26546,1.26539,1.26546,44699999.0
2005-05-26 23:38:00,1.26542,1.26555,1.26542,1.2655,86900001.0
2005-05-26 23:39:00,1.26555,1.26568,1.26555,1.26562,101300001.0
2005-05-26 23:40:00,1.26557,1.26558,1.26549,1.26558,117099999.0
2005-05-26 23:41:00,1.2657,1.26575,1.26565,1.26565,75300002.0
2005-05-26 23:42:00,1.26567,1.26571,1.26556,1.2656,87899999.0
2005-05-26 23:43:00,1.26562,1.26571,1.26562,1.26568,68999999.0
2005-05-26 23:44:00,1.2659,1.266,1.26569,1.26569,162899999.0
2005-05-26 23:45:00,1.26581,1.26581,1.26572,1.2658,83500000.0
2005-05-26 23:46:00,1.26578,1.26633,1.26578,1.26633,83100000.0
2005-05-26 23:47:00,1.2658,1.2658,1.2658,1.2658,8800000.0
2005-05-26 23:48:00,1.26595,1.26624,1.2659,1.26624,112400002.0
2005-05-26 23:49:00,1.26575,1.2658,1.26572,1.26575,96900000.0
2005-05-26 23:50:00,1.2658,1.2658,1.2656,1.26561,89400002.0
2005-05-26 23:51:00,1.26552,1.26562,1.26547,1.26547,136799999.0
2005-05-26 23:52:00,1.26542,1.2655,1.26542,1.26545,36599999.0
2005-05-26 23:53:00,1.26564,1.26596,1.26562,1.26564,99400001.0
2005-05-26 23:54:00,1.2655,1.2655,1.2655,1.2655,59400002.0
2005-05-26 23:55:00,1.26548,1.26592,1.26548,1.26592,85900001.0
2005-05-26 23:56:00,1.26584,1.26592,1.2657,1.2657,94499999.0
2005-05-26 23:57:00,1.26562,1.26568,1.26552,1.26568,162500003.0
2005-05-26 23:58:00,1.2659,1.26616,1.26577,1.26616,106799999.0
2005-05-26 23:59:00,1.26565,1.26568,1.26565,1.26568,38000000.0
2005-05-27 00:00:00,1.26575,1.26575,1.2657,1.2657,43900001.0
2005-05-27 00:01:00,1.26632,1.26632,1.26592,1.26618,142800001.0
2005-05-27 00:02:00,1.26572,1.26575,1.26565,1.26575,108099997.0
2005-05-27 00:03:00,1.26595,1.26605,1.26595,1.26605,25400001.0
2005-05-27 00:04:00,1.26598,1.26598,1.26573,1.26581,106299998.0
2005-05-27 00:05:00,1.26622,1.26638,1.26592,1.26638,150799999.0
2005-05-27 00:06:00,1.26576,1.26576,1.26552,1.26552,8800000.0
2005-05-27 00:07:00,1.2655,1.2655,1.26545,1.26545,15300000.0
2005-05-27 00:08:00,1.2657,1.26584,1.2657,1.26575,117100000.0
2005-05-27 00:09:00,1.26572,1.26592,1.26571,1.26592,172699999.0
2005-05-27 00:10:00,1.2659,1.26595,1.2659,1.2659,25300001.0
2005-05-27 00:11:00,1.26588,1.26588,1.26578,1.26581,116199998.0
2005-05-27 00:12:00,1.26582,1.26582,1.2656,1.26563,55400001.0
2005-05-27 00:13:00,1.2658,1.26585,1.26577,1.26585,90500002.0
2005-05-27 00:14:00,1.26578,1.26585,1.26575,1.2658,134400000.0
2005-05-27 00:15:00,1.26578,1.26587,1.26561,1.26561,91700000.0
2005-05-27 00:16:00,1.26555,1.26555,1.26547,1.26547,43100001.0
2005-05-27 00:17:00,1.26552,1.26552,1.26552,1.26552,14500000.0
2005-05-27 00:18:00,1.26555,1.26555,1.26547,1.2655,110700003.0
2005-05-27 00:19:00,1.2655,1.26555,1.26545,1.26555,84100001.0
2005-05-27 00:20:00,1.26587,1.26597,1.26555,1.2657,197000000.0
2005-05-27 00:21:00,1.26555,1.26555,1.26545,1.2655,89100000.0
2005-05-27 00:22:00,1.26558,1.26558,1.2655,1.26556,45000000.0
2005-05-27 00:23:00,1.2656,1.26573,1.26557,1.26573,155300003.0
2005-05-27 00:24:00,1.26573,1.26585,1.26566,1.26585,72799999.0
2005-05-27 00:25:00,1.2658,1.2658,1.26564,1.26577,28400000.0
2005-05-27 00:26:00,1.26576,1.26576,1.2656,1.2656,38800000.0
2005-05-27 00:27:00,1.2656,1.2656,1.26555,1.2656,182699998.0
2005-05-27 00:28:00,1.2659,1.26601,1.26571,1.26601,42300000.0
2005-05-27 00:29:00,1.26554,1.26561,1.26546,1.26546,101399999.0
2005-05-27 00:30:00,1.26545,1.2655,1.26543,1.26545,67000000.0
2005-05-27 00:31:00,1.26562,1.2657,1.26559,1.26563,52900000.0
2005-05-27 00:32:00,1.26567,1.26567,1.26563,1.26563,30500000.0
2005-05-27 00:33:00,1.26565,1.26575,1.26565,1.26565,59600000.0
2005-05-27 00:34:00,1.26595,1.26605,1.26583,1.26586,51900000.0
2005-05-27 00:35:00,1.26572,1.26572,1.2657,1.2657,35500002.0
2005-05-27 00:36:00,1.26566,1.26586,1.26566,1.26572,131300000.0
2005-05-27 00:37:00,1.26578,1.26585,1.26578,1.26585,44700000.0
2005-05-27 00:38:00,1.2659,1.26625,1.2659,1.2661,159100003.0
2005-05-27 00:39:00,1.26575,1.26575,1.26573,1.26573,31900000.0
2005-05-27 00:40:00,1.26629,1.26633,1.26604,1.26623,91699999.0
2005-05-27 00:41:00,1.2658,1.26585,1.2658,1.26585,3200000.0
2005-05-27 00:42:00,1.26618,1.26622,1.26599,1.26612,63200000.0
2005-05-27 00:43:00,1.2658,1.26585,1.26575,1.26585,58200000.0
2005-05-27 00:44:00,1.2658,1.26582,1.26575,1.2658,77999999.0
2005-05-27 00:45:00,1.2661,1.2663,1.26599,1.2663,86300001.0
2005-05-27 00:46:00,1.26584,1.26591,1.26584,1.26591,3200000.0
2005-05-27 00:47:00,1.26638,1.26638,1.26597,1.26604,144000002.0
2005-05-27 00:48:00,1.2659,1.26595,1.26585,1.26595,76600001.0
2005-05-27 00:49:00,1.26593,1.26595,1.26585,1.26585,79000000.0
2005-05-27 00:50:00,1.26595,1.26595,1.26587,1.2659,167400002.0
2005-05-27 00:51:00,1.2659,1.26595,1.26582,1.26582,27100000.0
2005-05-27 00:52:00,1.26633,1.26633,1.26597,1.26606,87000000.0
2005-05-27 00:53:00,1.26585,1.2659,1.26585,1.2659,51999999.0
2005-05-27 00:54:00,1.26621,1.26636,1.26602,1.26602,151600002.0
2005-05-27 00:55:00,1.2659,1.26595,1.26585,1.26585,29300000.0
2005-05-27 00:56:00,1.26589,1.26596,1.26588,1.26595,159800002.0
2005-05-27 00:57:00,1.266,1.26605,1.26593,1.26602,55100000.0
2005-05-27 00:58:00,1.26635,1.26656,1.26608,1.26612,37200000.0
2005-05-27 00:59:00,1.266,1.26605,1.266,1.266,71300000.0
2005-05-27 01:00:00,1.266,1.26608,1.266,1.26608,53800000.0
2005-05-27 01:01:00,1.2665,1.2665,1.26611,1.26617,51100001.0
2005-05-27 01:02:00,1.266,1.26605,1.26595,1.266,63300001.0
2005-05-27 01:03:00,1.26636,1.26656,1.26618,1.26656,52000000.0
2005-05-27 01:04:00,1.26599,1.266,1.26589,1.26597,90100002.0
2005-05-27 01:05:00,1.26608,1.26616,1.26592,1.26603,156299998.0
2005-05-27 01:06:00,1.26614,1.26649,1.26601,1.26649,114100002.0
2005-05-27 01:07:00,1.266,1.266,1.266,1.266,4000000.0
2005-05-27 01:08:00,1.266,1.26603,1.26593,1.26597,97399999.0
2005-05-27 01:09:00,1.26588,1.26598,1.26588,1.26595,20000000.0
2005-05-27 01:10:00,1.26599,1.26599,1.26584,1.26584,69199999.0
2005-05-27 01:11:00,1.2659,1.2659,1.2659,1.2659,800000.0
2005-05-27 01:12:00,1.2659,1.2659,1.2659,1.2659,29200001.0
2005-05-27 01:13:00,1.2661,1.26631,1.26599,1.26617,135700000.0
2005-05-27 01:14:00,1.26588,1.26592,1.26588,1.26592,43800000.0
2005-05-27 01:15:00,1.266,1.266,1.26595,1.26595,4800000.0
2005-05-27 01:16:00,1.26614,1.26651,1.26609,1.26646,64400000.0
2005-05-27 01:17:00,1.266,1.266,1.26595,1.266,106400002.0
2005-05-27 01:18:00,1.26605,1.26605,1.26605,1.26605,12900000.0
2005-05-27 01:19:00,1.266,1.266,1.266,1.266,36299999.0
2005-05-27 01:20:00,1.26628,1.26628,1.26605,1.26625,76300000.0
2005-05-27 01:21:00,1.26598,1.266,1.26595,1.26595,50600000.0
2005-05-27 01:22:00,1.266,1.266,1.266,1.266,35099998.0
2005-05-27 01:23:00,1.26606,1.26642,1.26606,1.26636,40000000.0
2005-05-27 01:24:00,1.266,1.266,1.26592,1.26592,7200000.0
2005-05-27 01:25:00,1.266,1.26603,1.26595,1.26603,28600000.0
2005-05-27 01:26:00,1.26622,1.26639,1.26619,1.26639,103299999.0
2005-05-27 01:27:00,1.266,1.266,1.26593,1.26595,65900000.0
2005-05-27 01:28:00,1.26598,1.26598,1.26585,1.26585,39500000.0
2005-05-27 01:29:00,1.26585,1.26585,1.26573,1.2658,108199999.0
2005-05-27 01:30:00,1.26569,1.26569,1.26569,1.26569,11100000.0
2005-05-27 01:31:00,1.26603,1.26619,1.266,1.26619,70299998.0
2005-05-27 01:32:00,1.2657,1.26575,1.2657,1.26575,13100000.0
2005-05-27 01:33:00,1.2657,1.2657,1.26568,1.26568,63900001.0
2005-05-27 01:34:00,1.26572,1.2658,1.26566,1.26566,87300001.0
2005-05-27 01:35:00,1.26579,1.26579,1.26576,1.26576,5100000.0
2005-05-27 01:36:00,1.26635,1.26635,1.26587,1.2659,40700000.0
2005-05-27 01:37:00,1.26573,1.2658,1.26573,1.2658,16900000.0
2005-05-27 01:38:00,1.26575,1.26591,1.26575,1.26589,84199999.0
2005-05-27 01:39:00,1.26588,1.26595,1.26588,1.26595,37600000.0
2005-05-27 01:40:00,1.26606,1.2664,1.26595,1.2664,62200000.0
2005-05-27 01:41:00,1.26595,1.26595,1.26592,1.26592,56899997.0
2005-05-27 01:42:00,1.2659,1.2659,1.2659,1.2659,3600000.0
2005-05-27 01:43:00,1.26589,1.26602,1.26589,1.26602,107300001.0
2005-05-27 01:44:00,1.26605,1.26625,1.26603,1.26612,171700002.0
2005-05-27 01:45:00,1.2659,1.2659,1.2659,1.2659,1300000.0
2005-05-27 01:46:00,1.26585,1.26595,1.26585,1.2659,23100000.0
2005-05-27 01:47:00,1.26647,1.26653,1.26604,1.26643,119700000.0
2005-05-27 01:48:00,1.26598,1.26598,1.26592,1.26592,57400000.0
2005-05-27 01:49:00,1.26595,1.26595,1.2659,1.2659,31400001.0
2005-05-27 01:50:00,1.26587,1.26595,1.26587,1.26595,22299999.0
2005-05-27 01:51:00,1.26595,1.26595,1.26592,1.26592,44599998.0
2005-05-27 01:52:00,1.2663,1.26643,1.26618,1.26634,146499999.0
2005-05-27 01:53:00,1.266,1.266,1.266,1.266,55499998.0
2005-05-27 01:54:00,1.26637,1.26643,1.26623,1.26626,166499998.0
2005-05-27 01:55:00,1.26589,1.26599,1.26589,1.26599,21500000.0
2005-05-27 01:56:00,1.2659,1.2659,1.2659,1.2659,61400000.0
2005-05-27 01:57:00,1.26594,1.26599,1.26577,1.26577,128900000.0
2005-05-27 01:58:00,1.2658,1.26586,1.26578,1.26581,52599999.0
2005-05-27 01:59:00,1.26583,1.26583,1.2658,1.26583,105600000.0
2005-05-27 02:00:00,1.26573,1.2658,1.26572,1.26572,90100001.0
2005-05-27 02:01:00,1.26575,1.2659,1.26575,1.2659,26300000.0
2005-05-27 02:02:00,1.26589,1.26602,1.26589,1.26589,123600000.0
2005-05-27 02:03:00,1.266,1.26642,1.26594,1.26642,146099999.0
2005-05-27 02:04:00,1.26585,1.26591,1.26579,1.26591,79100000.0
2005-05-27 02:05:00,1.26597,1.26597,1.26546,1.26546,133600002.0
2005-05-27 02:06:00,1.26595,1.26621,1.26569,1.26621,169600003.0
2005-05-27 02:07:00,1.26548,1.2655,1.26543,1.26545,76000000.0
2005-05-27 02:08:00,1.26642,1.26642,1.26575,1.26575,200599996.0
2005-05-27 02:09:00,1.26602,1.26618,1.26574,1.26603,43200000.0
2005-05-27 02:10:00,1.26546,1.26556,1.26544,1.26556,37100000.0
2005-05-27 02:11:00,1.26562,1.26576,1.26562,1.26576,87100000.0
2005-05-27 02:12:00,1.26616,1.2665,1.26606,1.2665,77899999.0
2005-05-27 02:13:00,1.26583,1.26587,1.26581,1.26587,42199999.0
2005-05-27 02:14:00,1.26671,1.26671,1.26632,1.26666,149400003.0
2005-05-27 02:15:00,1.26595,1.26595,1.26585,1.26595,113999999.0
2005-05-27 02:16:00,1.26597,1.26603,1.26597,1.26603,13200000.0
2005-05-27 02:17:00,1.26608,1.26608,1.26599,1.26599,58799999.0
2005-05-27 02:18:00,1.26592,1.26603,1.26555,1.26555,122700001.0
2005-05-27 02:19:00,1.26544,1.26557,1.26543,1.26557,146699998.0
2005-05-27 02:20:00,1.26558,1.26598,1.26558,1.26598,143400001.0
2005-05-27 02:21:00,1.2661,1.26631,1.2661,1.2663,77300000.0
2005-05-27 02:22:00,1.26625,1.26625,1.266,1.266,119100000.0
2005-05-27 02:23:00,1.26643,1.26646,1.26611,1.2664,122099999.0
2005-05-27 02:24:00,1.2659,1.2659,1.26585,1.26585,28700000.0
2005-05-27 02:25:00,1.26588,1.26608,1.26588,1.26608,42300000.0
2005-05-27 02:26:00,1.2662,1.26649,1.26612,1.26623,141100000.0
2005-05-27 02:27:00,1.2661,1.2661,1.2661,1.2661,8800000.0
2005-05-27 02:28:00,1.26597,1.26597,1.26587,1.26587,51800000.0
2005-05-27 02:29:00,1.26585,1.26595,1.26582,1.2659,175500003.0
2005-05-27 02:30:00,1.2659,1.2659,1.26581,1.26581,45500000.0
2005-05-27 02:31:00,1.2658,1.26585,1.26578,1.26578,104800001.0
2005-05-27 02:32:00,1.26585,1.26585,1.2658,1.2658,42700000.0
2005-05-27 02:33:00,1.26622,1.26622,1.26593,1.26607,93800000.0
2005-05-27 02:34:00,1.2658,1.26593,1.2658,1.26589,155200002.0
2005-05-27 02:35:00,1.26599,1.26599,1.26591,1.26591,27900000.0
2005-05-27 02:36:00,1.26593,1.26632,1.26591,1.26627,107200000.0
2005-05-27 02:37:00,1.26605,1.26605,1.26595,1.26595,37599999.0
2005-05-27 02:38:00,1.26595,1.266,1.26595,1.266,106000001.0
2005-05-27 02:39:00,1.266,1.26605,1.26593,1.26605,39800000.0
2005-05-27 02:40:00,1.26597,1.26601,1.26597,1.26601,23100000.0
2005-05-27 02:41:00,1.26614,1.26614,1.26611,1.26611,24100001.0
2005-05-27 02:42:00,1.2662,1.26625,1.2662,1.26625,11300000.0
2005-05-27 02:43:00,1.26623,1.26623,1.2661,1.2661,87000000.0
2005-05-27 02:44:00,1.26613,1.26622,1.26613,1.26622,11600000.0
2005-05-27 02:45:00,1.26603,1.26613,1.26596,1.26613,216600002.0
2005-05-27 02:46:00,1.26617,1.26617,1.26608,1.26608,62800002.0
2005-05-27 02:47:00,1.26608,1.26608,1.26605,1.26605,9500000.0
2005-05-27 02:48:00,1.26634,1.26649,1.26619,1.26629,74500000.0
2005-05-27 02:49:00,1.26615,1.26615,1.2661,1.2661,15900000.0
2005-05-27 02:50:00,1.26617,1.26648,1.26617,1.26628,126700002.0
2005-05-27 02:51:00,1.26605,1.26615,1.26605,1.26605,61600000.0
2005-05-27 02:52:00,1.26606,1.26606,1.26599,1.26599,22400000.0
2005-05-27 02:53:00,1.26589,1.266,1.26589,1.26595,106800001.0
2005-05-27 02:54:00,1.26588,1.26595,1.2658,1.26595,40800000.0
2005-05-27 02:55:00,1.26602,1.26602,1.266,1.266,3400000.0
2005-05-27 02:56:00,1.26615,1.26615,1.2661,1.2661,51200002.0
2005-05-27 02:57:00,1.2664,1.2665,1.26619,1.26627,83400002.0
2005-05-27 02:58:00,1.26617,1.26623,1.26617,1.26623,33000000.0
2005-05-27 02:59:00,1.26638,1.26646,1.26632,1.26634,98600000.0
2005-05-27 03:00:00,1.26638,1.26638,1.26625,1.26638,15700000.0
2005-05-27 03:01:00,1.26633,1.26674,1.26633,1.2666,159600000.0
2005-05-27 03:02:00,1.26633,1.26635,1.2662,1.26635,88800000.0
2005-05-27 03:03:00,1.26669,1.26669,1.26638,1.26662,124900003.0
2005-05-27 03:04:00,1.26635,1.26635,1.26623,1.26623,92700002.0
2005-05-27 03:05:00,1.26625,1.26635,1.26625,1.26625,123299998.0
2005-05-27 03:06:00,1.26625,1.2663,1.26625,1.2663,35900000.0
2005-05-27 03:07:00,1.26629,1.26639,1.26629,1.26639,40500000.0
2005-05-27 03:08:00,1.2664,1.2664,1.26635,1.26635,58899999.0
2005-05-27 03:09:00,1.2664,1.26645,1.26635,1.2664,99600001.0
2005-05-27 03:10:00,1.26683,1.26698,1.26668,1.26695,112399999.0
2005-05-27 03:11:00,1.26645,1.26645,1.26635,1.26635,15600000.0
2005-05-27 03:12:00,1.2664,1.26645,1.2664,1.26642,47000000.0
2005-05-27 03:13:00,1.26677,1.26695,1.26671,1.26695,84800001.0
2005-05-27 03:14:00,1.2664,1.26645,1.26635,1.26635,120700004.0
2005-05-27 03:15:00,1.26635,1.2664,1.26633,1.26633,54200001.0
2005-05-27 03:16:00,1.26638,1.26645,1.26627,1.26645,78299999.0
2005-05-27 03:17:00,1.26639,1.26639,1.26617,1.26617,83200000.0
2005-05-27 03:18:00,1.26681,1.26681,1.26644,1.26661,73499998.0
2005-05-27 03:19:00,1.2662,1.26635,1.2662,1.26635,23400000.0
2005-05-27 03:20:00,1.26645,1.26645,1.2664,1.2664,4900000.0
2005-05-27 03:21:00,1.26642,1.26645,1.26635,1.26645,67300000.0
2005-05-27 03:22:00,1.267,1.267,1.26672,1.26686,72000000.0
2005-05-27 03:23:00,1.26633,1.26647,1.26633,1.2664,53700000.0
2005-05-27 03:24:00,1.26682,1.26695,1.26656,1.26668,132999998.0
2005-05-27 03:25:00,1.26638,1.26638,1.26628,1.26628,135100004.0
2005-05-27 03:26:00,1.26618,1.26618,1.266,1.26602,140600001.0
2005-05-27 03:27:00,1.26596,1.266,1.2659,1.26596,128699998.0
2005-05-27 03:28:00,1.266,1.266,1.266,1.266,40900000.0
2005-05-27 03:29:00,1.266,1.266,1.2659,1.26593,158299999.0
2005-05-27 03:30:00,1.266,1.26608,1.26595,1.26595,136600001.0
2005-05-27 03:31:00,1.26595,1.266,1.2659,1.266,86500003.0
2005-05-27 03:32:00,1.26596,1.26596,1.26594,1.26594,59799998.0
2005-05-27 03:33:00,1.2658,1.26598,1.2658,1.26598,36300000.0
2005-05-27 03:34:00,1.26603,1.26608,1.26601,1.26602,149899997.0
2005-05-27 03:35:00,1.26595,1.266,1.26595,1.266,17500000.0
2005-05-27 03:36:00,1.26615,1.2663,1.26596,1.26609,126100001.0
2005-05-27 03:37:00,1.266,1.266,1.266,1.266,3200000.0
2005-05-27 03:38:00,1.26596,1.26613,1.26596,1.26601,106000001.0
2005-05-27 03:39:00,1.2663,1.26646,1.26618,1.26632,38100000.0
2005-05-27 03:40:00,1.26598,1.2661,1.26598,1.266,108700000.0
2005-05-27 03:41:00,1.26603,1.26612,1.26601,1.26607,67700001.0
2005-05-27 03:42:00,1.26595,1.26607,1.26595,1.26607,107100001.0
2005-05-27 03:43:00,1.26605,1.26605,1.26592,1.26592,61100001.0
2005-05-27 03:44:00,1.26623,1.2664,1.26609,1.2663,175899998.0
2005-05-27 03:45:00,1.26598,1.26605,1.26595,1.26595,103900001.0
2005-05-27 03:46:00,1.266,1.26603,1.266,1.26603,16700000.0
2005-05-27 03:47:00,1.26603,1.26603,1.26595,1.266,105199999.0
2005-05-27 03:48:00,1.26593,1.26649,1.26593,1.26645,53200000.0
2005-05-27 03:49:00,1.266,1.26603,1.26595,1.26595,69800000.0
2005-05-27 03:50:00,1.26593,1.26639,1.26593,1.26604,119200003.0
2005-05-27 03:51:00,1.266,1.266,1.266,1.266,2400000.0
2005-05-27 03:52:00,1.26595,1.26595,1.26595,1.26595,7400000.0
2005-05-27 03:53:00,1.2664,1.26656,1.26609,1.26656,85000000.0
2005-05-27 03:54:00,1.26602,1.26608,1.266,1.26608,79000002.0
2005-05-27 03:55:00,1.2664,1.26666,1.2663,1.26666,78299999.0
2005-05-27 03:56:00,1.26602,1.26615,1.26602,1.26605,56500002.0
2005-05-27 03:57:00,1.266,1.266,1.266,1.266,800000.0
2005-05-27 03:58:00,1.2659,1.26605,1.2659,1.26605,56299999.0
2005-05-27 03:59:00,1.26605,1.26605,1.26605,1.26605,6400000.0
2005-05-27 04:00:00,1.26594,1.26601,1.26594,1.26601,19600000.0
2005-05-27 04:01:00,1.26627,1.26639,1.26594,1.26635,57500000.0
2005-05-27 04:02:00,1.26595,1.26595,1.26595,1.26595,6400000.0
2005-05-27 04:03:00,1.26588,1.26592,1.26588,1.26592,16500000.0
2005-05-27 04:04:00,1.26612,1.26612,1.26608,1.26608,29499999.0
2005-05-27 04:05:00,1.26636,1.26669,1.26636,1.26655,108200000.0
2005-05-27 04:06:00,1.26622,1.26622,1.26612,1.2662,73700001.0
2005-05-27 04:07:00,1.2662,1.26625,1.26615,1.26625,45100000.0
2005-05-27 04:08:00,1.26637,1.26688,1.26637,1.26688,121999998.0
2005-05-27 04:09:00,1.26617,1.26617,1.26604,1.26604,93400001.0
2005-05-27 04:10:00,1.266,1.266,1.2659,1.266,229000000.0
2005-05-27 04:11:00,1.26595,1.266,1.26595,1.266,5600000.0
2005-05-27 04:12:00,1.26602,1.26605,1.26595,1.266,207300003.0
2005-05-27 04:13:00,1.26633,1.26635,1.26612,1.26617,110099999.0
2005-05-27 04:14:00,1.26597,1.266,1.26587,1.26587,58099999.0
2005-05-27 04:15:00,1.26592,1.26598,1.26591,1.26598,28100000.0
2005-05-27 04:16:00,1.26591,1.26594,1.26591,1.26594,11200000.0
2005-05-27 04:17:00,1.2658,1.26588,1.2658,1.26588,49399998.0
2005-05-27 04:18:00,1.2659,1.26592,1.2659,1.26592,20900000.0
2005-05-27 04:19:00,1.26585,1.26595,1.2657,1.2657,60000000.0
2005-05-27 04:20:00,1.26599,1.26599,1.26596,1.26596,14500000.0
2005-05-27 04:21:00,1.26595,1.266,1.2659,1.26598,99700003.0
2005-05-27 04:22:00,1.26595,1.26602,1.26589,1.26595,116099999.0
2005-05-27 04:23:00,1.26614,1.26634,1.26601,1.26617,148900000.0
2005-05-27 04:24:00,1.26585,1.26595,1.26585,1.26585,87000001.0
2005-05-27 04:25:00,1.26632,1.26632,1.26601,1.26612,76800001.0
2005-05-27 04:26:00,1.26585,1.26585,1.26585,1.26585,55100000.0
2005-05-27 04:27:00,1.2659,1.26598,1.2659,1.26598,8000000.0
2005-05-27 04:28:00,1.26632,1.26643,1.26602,1.26616,157799998.0
2005-05-27 04:29:00,1.2659,1.26592,1.2658,1.26585,87700001.0
2005-05-27 04:30:00,1.26619,1.2663,1.26597,1.26604,82100000.0
2005-05-27 04:31:00,1.26595,1.26595,1.26585,1.2659,91700001.0
2005-05-27 04:32:00,1.26634,1.26643,1.26609,1.26624,153099999.0
2005-05-27 04:33:00,1.26585,1.2659,1.2658,1.26585,88900001.0
2005-05-27 04:34:00,1.26592,1.26601,1.2659,1.26593,77500000.0
2005-05-27 04:35:00,1.26642,1.26644,1.26609,1.26626,80799998.0
2005-05-27 04:36:00,1.26587,1.26595,1.26587,1.26595,91300000.0
2005-05-27 04:37:00,1.26592,1.266,1.26592,1.266,57500001.0
2005-05-27 04:38:00,1.266,1.26605,1.26598,1.266,105900000.0
2005-05-27 04:39:00,1.2663,1.26642,1.26622,1.26628,104000002.0
2005-05-27 04:40:00,1.26596,1.26597,1.26587,1.26587,70800001.0
2005-05-27 04:41:00,1.2659,1.2659,1.26585,1.26585,53100000.0
2005-05-27 04:42:00,1.2659,1.2659,1.2659,1.2659,35100000.0
2005-05-27 04:43:00,1.26596,1.26636,1.26596,1.26617,94100001.0
2005-05-27 04:44:00,1.2659,1.2659,1.2659,1.2659,60699999.0
2005-05-27 04:45:00,1.26585,1.26585,1.26585,1.26585,11100000.0
2005-05-27 04:46:00,1.26627,1.26635,1.26594,1.26613,86200000.0
2005-05-27 04:47:00,1.26585,1.26595,1.26585,1.26587,159500000.0
2005-05-27 04:48:00,1.2659,1.2659,1.26585,1.26585,16800000.0
2005-05-27 04:49:00,1.26582,1.26582,1.26542,1.26542,89099998.0
2005-05-27 04:50:00,1.26527,1.26527,1.26484,1.26485,152899999.0
2005-05-27 04:51:00,1.26454,1.26454,1.26404,1.26418,101900002.0
2005-05-27 04:52:00,1.26419,1.26425,1.26406,1.26424,87100000.0
2005-05-27 04:53:00,1.26427,1.26434,1.2642,1.26423,47000000.0
2005-05-27 04:54:00,1.26422,1.26428,1.2642,1.26422,108100000.0
2005-05-27 04:55:00,1.26425,1.26435,1.26425,1.26432,76300000.0
2005-05-27 04:56:00,1.26431,1.26442,1.26426,1.26442,54900000.0
2005-05-27 04:57:00,1.26445,1.26445,1.26435,1.2644,30399999.0
2005-05-27 04:58:00,1.26437,1.26437,1.26433,1.26433,50000000.0
2005-05-27 04:59:00,1.26424,1.26425,1.26416,1.26425,128200000.0
2005-05-27 05:00:00,1.2643,1.2643,1.2642,1.2642,1700000.0
2005-05-27 05:01:00,1.2643,1.2643,1.26425,1.2643,88300002.0
2005-05-27 05:02:00,1.2643,1.26444,1.26425,1.26439,201500002.0
2005-05-27 05:03:00,1.26442,1.26445,1.26442,1.26445,16900000.0
2005-05-27 05:04:00,1.26437,1.26451,1.26437,1.26447,95200002.0
2005-05-27 05:05:00,1.2644,1.2644,1.2644,1.2644,18299999.0
2005-05-27 05:06:00,1.2644,1.2644,1.2644,1.2644,10400000.0
2005-05-27 05:07:00,1.26448,1.26448,1.26432,1.2644,56800000.0
2005-05-27 05:08:00,1.26455,1.26494,1.26438,1.26494,112500002.0
2005-05-27 05:09:00,1.2644,1.26445,1.26432,1.26433,109200001.0
2005-05-27 05:10:00,1.26435,1.2644,1.26432,1.26438,95400001.0
2005-05-27 05:11:00,1.26476,1.26485,1.26437,1.26437,126300001.0
2005-05-27 05:12:00,1.26441,1.26441,1.26432,1.26432,15100000.0
2005-05-27 05:13:00,1.26422,1.26428,1.2642,1.2642,104799999.0
2005-05-27 05:14:00,1.26425,1.26427,1.26421,1.26427,41600000.0
2005-05-27 05:15:00,1.26435,1.26453,1.26429,1.26429,150600003.0
2005-05-27 05:16:00,1.2644,1.26451,1.26434,1.26451,54900000.0
2005-05-27 05:17:00,1.26457,1.26457,1.2643,1.2643,95300002.0
2005-05-27 05:18:00,1.26435,1.26487,1.26432,1.26462,106500001.0
2005-05-27 05:19:00,1.2643,1.2643,1.26422,1.26422,27000000.0
2005-05-27 05:20:00,1.26438,1.26438,1.26425,1.2643,42299999.0
2005-05-27 05:21:00,1.2643,1.2643,1.2643,1.2643,12800000.0
2005-05-27 05:22:00,1.26448,1.26476,1.26447,1.26473,104300000.0
2005-05-27 05:23:00,1.26428,1.26435,1.26425,1.26428,71600000.0
2005-05-27 05:24:00,1.26438,1.26438,1.26428,1.26428,44600001.0
2005-05-27 05:25:00,1.26477,1.26484,1.26451,1.26471,79199999.0
2005-05-27 05:26:00,1.26442,1.26464,1.26442,1.26463,18400000.0
2005-05-27 05:27:00,1.26435,1.2644,1.26435,1.2644,15900000.0
2005-05-27 05:28:00,1.26433,1.26433,1.26427,1.26427,17700000.0
2005-05-27 05:29:00,1.26423,1.26438,1.26423,1.26438,136499998.0
2005-05-27 05:30:00,1.26431,1.26443,1.26427,1.26427,146200000.0
2005-05-27 05:31:00,1.2643,1.26435,1.26422,1.2643,99300004.0
2005-05-27 05:32:00,1.2645,1.26471,1.26426,1.26471,187300002.0
2005-05-27 05:33:00,1.2643,1.2643,1.2643,1.2643,15700000.0
2005-05-27 05:34:00,1.26423,1.26426,1.26419,1.2642,33600000.0
2005-05-27 05:35:00,1.2643,1.2643,1.26428,1.26428,27100001.0
2005-05-27 05:36:00,1.2644,1.26445,1.2644,1.26445,89100002.0
2005-05-27 05:37:00,1.26435,1.2644,1.26435,1.2644,24700000.0
2005-05-27 05:38:00,1.2644,1.26445,1.2643,1.2643,65400000.0
2005-05-27 05:39:00,1.26475,1.26481,1.26455,1.26475,131000000.0
2005-05-27 05:40:00,1.2644,1.2645,1.26438,1.26448,118100001.0
2005-05-27 05:41:00,1.26482,1.26486,1.26451,1.26454,99800000.0
2005-05-27 05:42:00,1.26447,1.2646,1.26442,1.26443,120700001.0
2005-05-27 05:43:00,1.26482,1.26502,1.26456,1.26502,177400001.0
2005-05-27 05:44:00,1.26435,1.26445,1.26435,1.26438,59200001.0
2005-05-27 05:45:00,1.26435,1.26445,1.2643,1.26435,112399999.0
2005-05-27 05:46:00,1.2647,1.26511,1.26463,1.26484,265100005.0
2005-05-27 05:47:00,1.26443,1.26457,1.26442,1.26457,91800000.0
2005-05-27 05:48:00,1.26463,1.26472,1.26463,1.26472,8600000.0
2005-05-27 05:49:00,1.26478,1.26478,1.26467,1.26477,112100001.0
2005-05-27 05:50:00,1.26475,1.26483,1.26475,1.2648,82600004.0
2005-05-27 05:51:00,1.26507,1.26518,1.2648,1.26481,83399998.0
2005-05-27 05:52:00,1.26485,1.26485,1.26472,1.26472,99099999.0
2005-05-27 05:53:00,1.26478,1.26492,1.26471,1.26492,96399998.0
2005-05-27 05:54:00,1.26491,1.26491,1.26484,1.26484,9600000.0
2005-05-27 05:55:00,1.2648,1.26482,1.26475,1.26482,77199999.0
2005-05-27 05:56:00,1.26477,1.2648,1.26477,1.2648,32000000.0
2005-05-27 05:57:00,1.26475,1.2648,1.26475,1.2648,79500000.0
2005-05-27 05:58:00,1.26497,1.26528,1.26492,1.26492,126799999.0
2005-05-27 05:59:00,1.26479,1.26481,1.26479,1.26481,20800000.0
2005-05-27 06:00:00,1.26526,1.26526,1.265,1.265,68799998.0
2005-05-27 06:01:00,1.2649,1.26495,1.2648,1.2649,58499999.0
2005-05-27 06:02:00,1.26521,1.26536,1.26516,1.26518,43300000.0
2005-05-27 06:03:00,1.26485,1.26492,1.26485,1.2649,164600001.0
2005-05-27 06:04:00,1.26485,1.26485,1.2648,1.26483,56000000.0
2005-05-27 06:05:00,1.2651,1.26542,1.26501,1.26536,101000001.0
2005-05-27 06:06:00,1.2649,1.2649,1.26485,1.26485,136299997.0
2005-05-27 06:07:00,1.26489,1.26489,1.26459,1.26459,40200001.0
2005-05-27 06:08:00,1.26458,1.26459,1.26451,1.26454,123799997.0
2005-05-27 06:09:00,1.2645,1.2645,1.26445,1.26445,48200000.0
2005-05-27 06:10:00,1.2648,1.26498,1.26465,1.26481,160900001.0
2005-05-27 06:11:00,1.26445,1.26456,1.26441,1.26441,91800000.0
2005-05-27 06:12:00,1.26441,1.26477,1.26439,1.26461,70400002.0
2005-05-27 06:13:00,1.26439,1.26446,1.26439,1.26446,47800001.0
2005-05-27 06:14:00,1.26473,1.26492,1.26465,1.2648,71000000.0
2005-05-27 06:15:00,1.2645,1.26455,1.26442,1.26455,120100001.0
2005-05-27 06:16:00,1.2645,1.26455,1.26445,1.26453,90700000.0
2005-05-27 06:17:00,1.26449,1.26454,1.26439,1.26442,98400000.0
2005-05-27 06:18:00,1.26471,1.26488,1.26456,1.26485,71899998.0
2005-05-27 06:19:00,1.26445,1.26445,1.26437,1.2644,103400001.0
2005-05-27 06:20:00,1.26439,1.26448,1.26439,1.26448,135600002.0
2005-05-27 06:21:00,1.26443,1.26447,1.26436,1.26442,137900002.0
2005-05-27 06:22:00,1.26445,1.26445,1.2643,1.2643,65800001.0
2005-05-27 06:23:00,1.2641,1.26422,1.26404,1.26413,112300001.0
2005-05-27 06:24:00,1.2641,1.26412,1.26405,1.2641,140299999.0
2005-05-27 06:25:00,1.26405,1.26405,1.2639,1.2639,39300000.0
2005-05-27 06:26:00,1.26435,1.26465,1.26419,1.26423,101099999.0
2005-05-27 06:27:00,1.26417,1.26431,1.26417,1.26427,47900000.0
2005-05-27 06:28:00,1.26432,1.26432,1.26415,1.26432,127300004.0
2005-05-27 06:29:00,1.26415,1.26425,1.26415,1.2642,51200000.0
2005-05-27 06:30:00,1.26422,1.26422,1.26422,1.26422,3200000.0
2005-05-27 06:31:00,1.26419,1.2642,1.26411,1.26414,138699999.0
2005-05-27 06:32:00,1.26443,1.26468,1.26433,1.26466,136300000.0
2005-05-27 06:33:00,1.2642,1.2642,1.2641,1.2641,62600000.0
2005-05-27 06:34:00,1.2642,1.26427,1.2642,1.26423,52000000.0
2005-05-27 06:35:00,1.26415,1.26425,1.26415,1.26415,103500001.0
2005-05-27 06:36:00,1.26411,1.26431,1.26411,1.26431,92100003.0
2005-05-27 06:37:00,1.26428,1.26428,1.26419,1.26421,64100002.0
2005-05-27 06:38:00,1.26425,1.26425,1.26411,1.26411,67300002.0
2005-05-27 06:39:00,1.26415,1.26432,1.26415,1.26423,141000003.0
2005-05-27 06:40:00,1.26425,1.26425,1.26415,1.26423,129300000.0
2005-05-27 06:41:00,1.26418,1.26418,1.26409,1.26413,79300002.0
2005-05-27 06:42:00,1.26416,1.26416,1.26401,1.2641,68500000.0
2005-05-27 06:43:00,1.26405,1.2641,1.26405,1.2641,94600001.0
2005-05-27 06:44:00,1.26401,1.26414,1.26401,1.2641,56599998.0
2005-05-27 06:45:00,1.26419,1.2642,1.26408,1.26408,69600002.0
2005-05-27 06:46:00,1.26425,1.26425,1.26415,1.26415,22700000.0
2005-05-27 06:47:00,1.26417,1.26437,1.26417,1.26429,129200000.0
2005-05-27 06:48:00,1.2643,1.26433,1.26425,1.26433,71700000.0
2005-05-27 06:49:00,1.26425,1.26425,1.26425,1.26425,800000.0
2005-05-27 06:50:00,1.26464,1.26484,1.26453,1.26464,146300002.0
2005-05-27 06:51:00,1.26428,1.2643,1.264,1.2643,138600001.0
2005-05-27 06:52:00,1.2643,1.26435,1.2642,1.26425,173200003.0
2005-05-27 06:53:00,1.26428,1.26428,1.26428,1.26428,39200001.0
2005-05-27 06:54:00,1.26463,1.26481,1.26453,1.26469,58300000.0
2005-05-27 06:55:00,1.26435,1.26435,1.2643,1.2643,81900000.0
2005-05-27 06:56:00,1.26468,1.26476,1.26453,1.26453,147800000.0
2005-05-27 06:57:00,1.2643,1.2643,1.26425,1.26425,17800000.0
2005-05-27 06:58:00,1.26478,1.2649,1.26457,1.26472,141500000.0
2005-05-27 06:59:00,1.26427,1.26474,1.26427,1.26454,118700000.0
2005-05-27 07:00:00,1.26444,1.26453,1.26444,1.2645,133500004.0
2005-05-27 07:01:00,1.26453,1.26458,1.2644,1.2644,70399998.0
2005-05-27 07:02:00,1.2644,1.2644,1.26432,1.26432,3200000.0
2005-05-27 07:03:00,1.26445,1.26445,1.26435,1.2644,112400000.0
2005-05-27 07:04:00,1.26435,1.26448,1.26431,1.26448,112700001.0
2005-05-27 07:05:00,1.26439,1.26443,1.26439,1.26443,12000000.0
2005-05-27 07:06:00,1.26445,1.26445,1.26435,1.2644,99600003.0
2005-05-27 07:07:00,1.2644,1.26442,1.26435,1.26435,27200000.0
2005-05-27 07:08:00,1.26473,1.26478,1.26447,1.26451,102500000.0
2005-05-27 07:09:00,1.26435,1.26445,1.26435,1.26435,68500001.0
2005-05-27 07:10:00,1.2644,1.26443,1.2644,1.26443,21500001.0
2005-05-27 07:11:00,1.26446,1.26446,1.26446,1.26446,9600000.0
2005-05-27 07:12:00,1.26461,1.26497,1.26461,1.26497,93799998.0
2005-05-27 07:13:00,1.2645,1.26455,1.26442,1.2645,96099999.0
2005-05-27 07:14:00,1.26445,1.2645,1.26445,1.26447,54400000.0
2005-05-27 07:15:00,1.26447,1.26452,1.26447,1.2645,89300000.0
2005-05-27 07:16:00,1.26452,1.26463,1.26444,1.26454,112599999.0
2005-05-27 07:17:00,1.26457,1.2646,1.26457,1.2646,16800000.0
2005-05-27 07:18:00,1.26452,1.26458,1.26449,1.26458,73699998.0
2005-05-27 07:19:00,1.26455,1.2646,1.26455,1.2646,32799999.0
2005-05-27 07:20:00,1.26455,1.2646,1.26455,1.2646,40700002.0
2005-05-27 07:21:00,1.26462,1.26504,1.26456,1.26492,132699997.0
2005-05-27 07:22:00,1.26455,1.2646,1.26455,1.2646,52000000.0
2005-05-27 07:23:00,1.2648,1.26492,1.26458,1.2646,165300000.0
2005-05-27 07:24:00,1.26463,1.26463,1.26455,1.26455,56800001.0
2005-05-27 07:25:00,1.26513,1.26514,1.26474,1.26474,98400001.0
2005-05-27 07:26:00,1.2646,1.26462,1.26455,1.26455,43000000.0
2005-05-27 07:27:00,1.26463,1.26464,1.26463,1.26464,31099999.0
2005-05-27 07:28:00,1.26465,1.26477,1.26465,1.2647,182399997.0
2005-05-27 07:29:00,1.26462,1.2647,1.26462,1.2647,24100001.0
2005-05-27 07:30:00,1.26483,1.26515,1.26471,1.26498,125299999.0
2005-05-27 07:31:00,1.26468,1.26475,1.26459,1.26462,168200000.0
2005-05-27 07:32:00,1.26484,1.26505,1.26471,1.26498,80500000.0
2005-05-27 07:33:00,1.2646,1.26462,1.26455,1.2646,60700002.0
2005-05-27 07:34:00,1.26455,1.2646,1.26455,1.2646,131400003.0
2005-05-27 07:35:00,1.26455,1.26465,1.26455,1.2646,103199999.0
2005-05-27 07:36:00,1.26456,1.26456,1.2644,1.2644,96500002.0
2005-05-27 07:37:00,1.26453,1.26453,1.26438,1.26439,28000000.0
2005-05-27 07:38:00,1.26477,1.26498,1.26477,1.26498,33800001.0
2005-05-27 07:39:00,1.26435,1.2644,1.26435,1.26437,87799999.0
2005-05-27 07:40:00,1.26435,1.2644,1.26435,1.26438,56600000.0
2005-05-27 07:41:00,1.26453,1.26483,1.26447,1.26464,177100000.0
2005-05-27 07:42:00,1.26437,1.26445,1.26435,1.26445,40800000.0
2005-05-27 07:43:00,1.26455,1.2647,1.26441,1.26453,150899998.0
2005-05-27 07:44:00,1.2644,1.26445,1.2643,1.2644,118200002.0
2005-05-27 07:45:00,1.26477,1.26492,1.2645,1.26452,85200001.0
2005-05-27 07:46:00,1.26437,1.2644,1.26437,1.2644,48400000.0
2005-05-27 07:47:00,1.2648,1.26484,1.26468,1.26476,142700001.0
2005-05-27 07:48:00,1.2644,1.26445,1.2644,1.2644,80500000.0
2005-05-27 07:49:00,1.26477,1.26493,1.26462,1.26491,81900004.0
2005-05-27 07:50:00,1.26452,1.26458,1.26452,1.26458,49600000.0
2005-05-27 07:51:00,1.2646,1.26462,1.26455,1.26455,106999999.0
2005-05-27 07:52:00,1.26465,1.26499,1.26464,1.26493,106099999.0
2005-05-27 07:53:00,1.2646,1.2646,1.2646,1.2646,50299999.0
2005-05-27 07:54:00,1.2649,1.26505,1.26478,1.26496,171799998.0
2005-05-27 07:55:00,1.2646,1.26472,1.26455,1.26472,62799999.0
2005-05-27 07:56:00,1.26477,1.26477,1.26477,1.26477,19900000.0
2005-05-27 07:57:00,1.26495,1.26519,1.26495,1.26513,113500001.0
2005-05-27 07:58:00,1.2647,1.2647,1.26463,1.2647,58500001.0
2005-05-27 07:59:00,1.26465,1.26472,1.26465,1.2647,63999999.0
2005-05-27 08:00:00,1.26465,1.26475,1.26465,1.26475,64200000.0
2005-05-27 08:01:00,1.26465,1.26475,1.26465,1.26475,11300000.0
2005-05-27 08:02:00,1.26465,1.26475,1.26465,1.2647,50600000.0
2005-05-27 08:03:00,1.26461,1.26461,1.26444,1.2645,37499999.0
2005-05-27 08:04:00,1.26439,1.26448,1.26437,1.26446,66500001.0
2005-05-27 08:05:00,1.26442,1.26458,1.26442,1.26458,144500002.0
2005-05-27 08:06:00,1.26465,1.26465,1.2646,1.26465,29500000.0
2005-05-27 08:07:00,1.26462,1.26468,1.26458,1.26462,101400000.0
2005-05-27 08:08:00,1.26513,1.26513,1.26479,1.265,103400001.0
2005-05-27 08:09:00,1.26465,1.26465,1.26452,1.26452,109100000.0
2005-05-27 08:10:00,1.26462,1.26467,1.26457,1.26467,110000000.0
2005-05-27 08:11:00,1.26466,1.2649,1.26466,1.2649,57400000.0
2005-05-27 08:12:00,1.26499,1.26499,1.26496,1.26496,6700000.0
2005-05-27 08:13:00,1.26501,1.26519,1.26496,1.265,95500002.0
2005-05-27 08:14:00,1.26443,1.26522,1.26443,1.26522,51200000.0
2005-05-27 08:15:00,1.26528,1.26528,1.26496,1.2651,62400000.0
2005-05-27 08:16:00,1.26527,1.26527,1.2651,1.2651,89600000.0
2005-05-27 08:17:00,1.26502,1.26502,1.26474,1.26474,43100000.0
2005-05-27 08:18:00,1.26474,1.26477,1.26457,1.26474,164500002.0
2005-05-27 08:19:00,1.26487,1.26493,1.26485,1.26493,48200000.0
2005-05-27 08:20:00,1.26491,1.26498,1.26491,1.26498,80799997.0
2005-05-27 08:21:00,1.26502,1.26502,1.26486,1.2649,94099999.0
2005-05-27 08:22:00,1.26488,1.26489,1.26482,1.26482,32500000.0
2005-05-27 08:23:00,1.2648,1.26485,1.26475,1.2648,119899999.0
2005-05-27 08:24:00,1.2647,1.26491,1.26459,1.26491,57400000.0
2005-05-27 08:25:00,1.26501,1.26508,1.26499,1.26508,53300000.0
2005-05-27 08:26:00,1.26512,1.26519,1.26509,1.26512,74999999.0
2005-05-27 08:27:00,1.26501,1.26519,1.26501,1.26519,24200000.0
2005-05-27 08:28:00,1.26521,1.26548,1.26513,1.26548,98799999.0
2005-05-27 08:29:00,1.26546,1.26546,1.26537,1.26537,29400000.0
2005-05-27 08:30:00,1.26543,1.26553,1.26543,1.2655,51699999.0
2005-05-27 08:31:00,1.26546,1.26546,1.26526,1.26538,118900002.0
2005-05-27 08:32:00,1.26541,1.26541,1.26512,1.26512,175399999.0
2005-05-27 08:33:00,1.26519,1.26539,1.26518,1.26527,59600000.0
2005-05-27 08:34:00,1.26515,1.26526,1.26515,1.26526,51000000.0
2005-05-27 08:35:00,1.26522,1.26522,1.26503,1.26512,105000000.0
2005-05-27 08:36:00,1.26521,1.26521,1.26517,1.26517,1600000.0
2005-05-27 08:37:00,1.26531,1.26565,1.26525,1.26563,67600000.0
2005-05-27 08:38:00,1.2653,1.2653,1.26523,1.26527,155100003.0
2005-05-27 08:39:00,1.26551,1.26586,1.26543,1.26581,74200000.0
2005-05-27 08:40:00,1.2652,1.2652,1.26517,1.26517,11200000.0
2005-05-27 08:41:00,1.2651,1.26515,1.265,1.265,54200001.0
2005-05-27 08:42:00,1.265,1.26526,1.265,1.26526,72000001.0
2005-05-27 08:43:00,1.26535,1.26535,1.26523,1.26525,69800001.0
2005-05-27 08:44:00,1.26517,1.26565,1.26517,1.26521,160400000.0
2005-05-27 08:45:00,1.2653,1.26533,1.26528,1.2653,49200000.0
2005-05-27 08:46:00,1.26582,1.26585,1.26527,1.2653,132300001.0
2005-05-27 08:47:00,1.2653,1.2653,1.26523,1.26523,15900000.0
2005-05-27 08:48:00,1.26573,1.26573,1.26529,1.26536,96599997.0
2005-05-27 08:49:00,1.2653,1.26535,1.2653,1.26535,11300000.0
2005-05-27 08:50:00,1.26562,1.26572,1.26533,1.26556,127799999.0
2005-05-27 08:51:00,1.26538,1.26539,1.26534,1.26534,72000000.0
2005-05-27 08:52:00,1.2654,1.26551,1.2654,1.26551,66400000.0
2005-05-27 08:53:00,1.2655,1.26555,1.26545,1.26548,134200001.0
2005-05-27 08:54:00,1.26565,1.2658,1.26542,1.26577,89700001.0
2005-05-27 08:55:00,1.2655,1.26555,1.26543,1.26555,87300001.0
2005-05-27 08:56:00,1.26552,1.26563,1.26552,1.26563,112300000.0
2005-05-27 08:57:00,1.26563,1.26575,1.2656,1.26564,90400000.0
2005-05-27 08:58:00,1.2657,1.26578,1.26563,1.2657,60699999.0
2005-05-27 08:59:00,1.26572,1.2658,1.26571,1.26571,103700002.0
2005-05-27 09:00:00,1.26569,1.2659,1.26569,1.2659,32300000.0
2005-05-27 09:01:00,1.26598,1.26599,1.26593,1.26593,105599999.0
2005-05-27 09:02:00,1.266,1.26605,1.26592,1.26592,80700000.0
2005-05-27 09:03:00,1.26598,1.26602,1.26591,1.26592,86100000.0
2005-05-27 09:04:00,1.26591,1.266,1.26591,1.26593,43500000.0
2005-05-27 09:05:00,1.26613,1.26635,1.26605,1.26607,201200006.0
2005-05-27 09:06:00,1.26587,1.26611,1.26587,1.26611,52499999.0
2005-05-27 09:07:00,1.26605,1.26605,1.26595,1.26595,53700000.0
2005-05-27 09:08:00,1.2659,1.26594,1.26584,1.26587,138599998.0
2005-05-27 09:09:00,1.26571,1.26571,1.26562,1.26562,11900000.0
2005-05-27 09:10:00,1.26547,1.26547,1.26539,1.26539,52600000.0
2005-05-27 09:11:00,1.26525,1.26525,1.26495,1.26495,87600000.0
2005-05-27 09:12:00,1.265,1.26514,1.265,1.26509,100800001.0
2005-05-27 09:13:00,1.26507,1.26508,1.26507,1.26508,1600000.0
2005-05-27 09:14:00,1.26525,1.26525,1.2652,1.2652,13700000.0
2005-05-27 09:15:00,1.26517,1.26517,1.265,1.265,59800000.0
2005-05-27 09:16:00,1.265,1.265,1.26497,1.26497,15900000.0
2005-05-27 09:17:00,1.26497,1.26505,1.26495,1.26495,89300002.0
2005-05-27 09:18:00,1.26489,1.26489,1.26488,1.26488,24699999.0
2005-05-27 09:19:00,1.26485,1.26495,1.26485,1.26485,57400000.0
2005-05-27 09:20:00,1.26493,1.26507,1.26488,1.26507,94300001.0
2005-05-27 09:21:00,1.26505,1.26505,1.26505,1.26505,27600000.0
2005-05-27 09:22:00,1.2651,1.2651,1.26507,1.26507,25499999.0
2005-05-27 09:23:00,1.26532,1.26543,1.26524,1.26528,44200000.0
2005-05-27 09:24:00,1.26515,1.26515,1.26505,1.26505,99500001.0
2005-05-27 09:25:00,1.26513,1.26527,1.26513,1.26527,120699999.0
2005-05-27 09:26:00,1.26533,1.26537,1.26533,1.26537,18300000.0
2005-05-27 09:27:00,1.2654,1.26545,1.2654,1.2654,40900000.0
2005-05-27 09:28:00,1.26543,1.26543,1.26532,1.26537,68500000.0
2005-05-27 09:29:00,1.26538,1.26545,1.26538,1.26545,49499998.0
2005-05-27 09:30:00,1.26547,1.26568,1.26543,1.26543,101200003.0
2005-05-27 09:31:00,1.26533,1.26533,1.26532,1.26532,39100000.0
2005-05-27 09:32:00,1.26535,1.2655,1.26532,1.26549,85599998.0
2005-05-27 09:33:00,1.2652,1.2652,1.2652,1.2652,34999998.0
2005-05-27 09:34:00,1.26528,1.26528,1.26523,1.26523,22400000.0
2005-05-27 09:35:00,1.2653,1.26535,1.2653,1.26535,74399999.0
2005-05-27 09:36:00,1.26526,1.26526,1.26521,1.26521,57000002.0
2005-05-27 09:37:00,1.26533,1.26557,1.26522,1.26522,109000000.0
2005-05-27 09:38:00,1.26524,1.26545,1.26524,1.26545,36100000.0
2005-05-27 09:39:00,1.26548,1.2655,1.26536,1.26536,81600000.0
2005-05-27 09:40:00,1.26538,1.26547,1.26538,1.26547,63799999.0
2005-05-27 09:41:00,1.26544,1.26549,1.26526,1.26526,73300000.0
2005-05-27 09:42:00,1.26535,1.26535,1.26527,1.26535,26600000.0
2005-05-27 09:43:00,1.26532,1.26543,1.26532,1.26537,40400000.0
2005-05-27 09:44:00,1.26535,1.26545,1.26535,1.2654,6100000.0
2005-05-27 09:45:00,1.26535,1.2654,1.26535,1.2654,31100000.0
2005-05-27 09:46:00,1.26545,1.26545,1.26545,1.26545,19900000.0
2005-05-27 09:47:00,1.26566,1.26581,1.2656,1.2658,95699997.0
2005-05-27 09:48:00,1.2654,1.2654,1.26538,1.26538,66000000.0
2005-05-27 09:49:00,1.26549,1.26553,1.26549,1.26553,15900000.0
2005-05-27 09:50:00,1.26563,1.26576,1.2655,1.26575,131400003.0
2005-05-27 09:51:00,1.26575,1.26582,1.26564,1.26582,85300000.0
2005-05-27 09:52:00,1.26575,1.26589,1.2657,1.26585,123699998.0
2005-05-27 09:53:00,1.26577,1.26577,1.26544,1.26573,76499999.0
2005-05-27 09:54:00,1.26575,1.26575,1.2656,1.26564,116299998.0
2005-05-27 09:55:00,1.2658,1.2658,1.26569,1.26578,42799999.0
2005-05-27 09:56:00,1.26568,1.26573,1.26561,1.26573,70500000.0
2005-05-27 09:57:00,1.26566,1.26566,1.26528,1.26528,100500000.0
2005-05-27 09:58:00,1.26541,1.26549,1.26541,1.26549,6000000.0
2005-05-27 09:59:00,1.26558,1.26558,1.26552,1.26554,89600002.0
2005-05-27 10:00:00,1.26547,1.26555,1.26546,1.26551,107200003.0
2005-05-27 10:01:00,1.2654,1.2654,1.2653,1.26537,94299998.0
2005-05-27 10:02:00,1.2654,1.26545,1.26533,1.26538,105200001.0
2005-05-27 10:03:00,1.26548,1.26548,1.26537,1.26537,94400001.0
2005-05-27 10:04:00,1.26545,1.26545,1.26533,1.26535,96300001.0
2005-05-27 10:05:00,1.26518,1.26518,1.26499,1.26499,24700000.0
2005-05-27 10:06:00,1.26493,1.26501,1.2649,1.2649,40800000.0
2005-05-27 10:07:00,1.26523,1.26531,1.26497,1.26497,184099998.0
2005-05-27 10:08:00,1.26494,1.26498,1.26494,1.26498,8000000.0
2005-05-27 10:09:00,1.26508,1.2651,1.26507,1.2651,46300001.0
2005-05-27 10:10:00,1.26505,1.2651,1.26505,1.26508,52899998.0
2005-05-27 10:11:00,1.26526,1.26545,1.26513,1.26542,45599999.0
2005-05-27 10:12:00,1.26503,1.26515,1.26503,1.26515,95200001.0
2005-05-27 10:13:00,1.2651,1.26515,1.2651,1.26515,89300001.0
2005-05-27 10:14:00,1.26517,1.26535,1.26517,1.26532,108300000.0
2005-05-27 10:15:00,1.26532,1.26532,1.26511,1.26515,215500003.0
2005-05-27 10:16:00,1.26518,1.26531,1.26517,1.26517,105799999.0
2005-05-27 10:17:00,1.26543,1.26566,1.2653,1.26548,118799999.0
2005-05-27 10:18:00,1.26529,1.26539,1.26525,1.26525,60400000.0
2005-05-27 10:19:00,1.26525,1.26532,1.26525,1.26525,79800001.0
2005-05-27 10:20:00,1.26527,1.26535,1.2652,1.26535,80299999.0
2005-05-27 10:21:00,1.26522,1.26529,1.26504,1.26523,86200000.0
2005-05-27 10:22:00,1.26517,1.26529,1.26517,1.26526,63000001.0
2005-05-27 10:23:00,1.26533,1.26537,1.26533,1.26533,39400000.0
2005-05-27 10:24:00,1.26572,1.26575,1.26533,1.26546,121499998.0
2005-05-27 10:25:00,1.2654,1.26545,1.26533,1.2654,165500003.0
2005-05-27 10:26:00,1.26565,1.26599,1.26555,1.26599,54200001.0
2005-05-27 10:27:00,1.26543,1.26543,1.2654,1.2654,1600000.0
2005-05-27 10:28:00,1.26534,1.26572,1.26534,1.26552,89799997.0
2005-05-27 10:29:00,1.26535,1.26545,1.26533,1.26538,151699998.0
2005-05-27 10:30:00,1.26535,1.26535,1.26533,1.26533,99299999.0
2005-05-27 10:31:00,1.26542,1.26545,1.2654,1.2654,57300000.0
2005-05-27 10:32:00,1.2654,1.2654,1.26532,1.2654,37500000.0
2005-05-27 10:33:00,1.26542,1.26546,1.26542,1.26542,36100000.0
2005-05-27 10:34:00,1.26538,1.26545,1.26535,1.2654,173000001.0
2005-05-27 10:35:00,1.26567,1.26567,1.26537,1.26542,109600000.0
2005-05-27 10:36:00,1.26542,1.26542,1.26526,1.26531,180199999.0
2005-05-27 10:37:00,1.26527,1.26538,1.26527,1.26537,96000002.0
2005-05-27 10:38:00,1.26543,1.26543,1.26523,1.26523,221700001.0
2005-05-27 10:39:00,1.26532,1.26546,1.26532,1.26539,72400000.0
2005-05-27 10:40:00,1.26535,1.26547,1.26535,1.26547,68700000.0
2005-05-27 10:41:00,1.26546,1.26588,1.26546,1.2657,136600001.0
2005-05-27 10:42:00,1.26548,1.26548,1.26543,1.26548,42300000.0
2005-05-27 10:43:00,1.26545,1.26548,1.26538,1.26548,93800000.0
2005-05-27 10:44:00,1.26565,1.26574,1.26538,1.26563,125300001.0
2005-05-27 10:45:00,1.26545,1.26545,1.26538,1.2654,107899998.0
2005-05-27 10:46:00,1.26539,1.2655,1.26539,1.26547,45800000.0
2005-05-27 10:47:00,1.26544,1.26547,1.26544,1.26544,71699998.0
2005-05-27 10:48:00,1.26543,1.26552,1.26541,1.26548,111699998.0
2005-05-27 10:49:00,1.26551,1.26553,1.26534,1.26553,135100000.0
2005-05-27 10:50:00,1.26554,1.26563,1.26547,1.26563,177399999.0
2005-05-27 10:51:00,1.26563,1.26565,1.26555,1.26565,140199999.0
2005-05-27 10:52:00,1.26586,1.26591,1.26555,1.26557,83300002.0
2005-05-27 10:53:00,1.2656,1.2656,1.26555,1.26555,102499998.0
2005-05-27 10:54:00,1.2656,1.26564,1.26552,1.26557,64000000.0
2005-05-27 10:55:00,1.26553,1.26555,1.26545,1.26545,66899999.0
2005-05-27 10:56:00,1.26545,1.26555,1.26545,1.2655,40599999.0
2005-05-27 10:57:00,1.26545,1.26557,1.2654,1.26543,88899999.0
2005-05-27 10:58:00,1.26552,1.26568,1.26552,1.26567,99700002.0
2005-05-27 10:59:00,1.26578,1.26578,1.26573,1.26577,40800001.0
2005-05-27 11:00:00,1.26569,1.26577,1.26562,1.26562,118900001.0
2005-05-27 11:01:00,1.26555,1.26583,1.26551,1.2657,137799999.0
2005-05-27 11:02:00,1.2656,1.2656,1.26555,1.2656,128200002.0
2005-05-27 11:03:00,1.26559,1.2656,1.26548,1.2656,73899999.0
2005-05-27 11:04:00,1.26558,1.26562,1.26549,1.26552,69799998.0
2005-05-27 11:05:00,1.26553,1.26584,1.26537,1.26554,112000000.0
2005-05-27 11:06:00,1.26552,1.26558,1.26549,1.26552,75900000.0
2005-05-27 11:07:00,1.2655,1.2655,1.26542,1.26542,27900000.0
2005-05-27 11:08:00,1.2655,1.26553,1.26545,1.2655,122500002.0
2005-05-27 11:09:00,1.26545,1.26557,1.26545,1.26557,93100002.0
2005-05-27 11:10:00,1.26557,1.26557,1.26548,1.26557,141699997.0
2005-05-27 11:11:00,1.26559,1.26605,1.26546,1.26605,174400003.0
2005-05-27 11:12:00,1.26557,1.26563,1.2655,1.26552,170800002.0
2005-05-27 11:13:00,1.2655,1.2655,1.26545,1.26545,72899998.0
2005-05-27 11:14:00,1.26545,1.26555,1.26543,1.26543,149499998.0
2005-05-27 11:15:00,1.26543,1.26555,1.26543,1.2655,129400001.0
2005-05-27 11:16:00,1.26552,1.26565,1.26552,1.26553,107100000.0
2005-05-27 11:17:00,1.26546,1.26557,1.26546,1.26556,129200000.0
2005-05-27 11:18:00,1.26575,1.26579,1.2655,1.26569,122800000.0
2005-05-27 11:19:00,1.26558,1.26562,1.26548,1.26548,167499999.0
2005-05-27 11:20:00,1.2655,1.2655,1.26543,1.26543,111099999.0
2005-05-27 11:21:00,1.2655,1.26555,1.26545,1.26545,43500001.0
2005-05-27 11:22:00,1.2655,1.2655,1.2655,1.2655,4000000.0
2005-05-27 11:23:00,1.26549,1.26553,1.26538,1.26538,130200005.0
2005-05-27 11:24:00,1.26526,1.26526,1.2651,1.2651,33699999.0
2005-05-27 11:25:00,1.26509,1.26518,1.26509,1.26518,149200001.0
2005-05-27 11:26:00,1.26536,1.26565,1.26531,1.26565,65400000.0
2005-05-27 11:27:00,1.2652,1.26523,1.26513,1.2652,137899998.0
2005-05-27 11:28:00,1.26518,1.26522,1.26514,1.26519,92699999.0
2005-05-27 11:29:00,1.26512,1.26519,1.26505,1.26505,128199999.0
2005-05-27 11:30:00,1.26514,1.26523,1.26505,1.26505,112200003.0
2005-05-27 11:31:00,1.26503,1.26521,1.26503,1.26521,85400001.0
2005-05-27 11:32:00,1.2652,1.26525,1.26513,1.2652,169699999.0
2005-05-27 11:33:00,1.26515,1.26525,1.26515,1.26525,112699997.0
2005-05-27 11:34:00,1.26523,1.26528,1.26517,1.26522,168000001.0
2005-05-27 11:35:00,1.2653,1.26533,1.26523,1.26525,90100001.0
2005-05-27 11:36:00,1.26527,1.26537,1.26526,1.26533,136000000.0
2005-05-27 11:37:00,1.2654,1.2654,1.26511,1.26524,83500000.0
2005-05-27 11:38:00,1.26522,1.26522,1.26498,1.26502,73500001.0
2005-05-27 11:39:00,1.26496,1.26499,1.26483,1.26499,68099999.0
2005-05-27 11:40:00,1.265,1.26505,1.26492,1.265,81900000.0
2005-05-27 11:41:00,1.26505,1.26505,1.26492,1.26498,28000000.0
2005-05-27 11:42:00,1.26502,1.26519,1.26497,1.26497,115900000.0
2005-05-27 11:43:00,1.2651,1.26513,1.26503,1.26513,90600000.0
2005-05-27 11:44:00,1.26492,1.26511,1.26492,1.265,55100000.0
2005-05-27 11:45:00,1.265,1.26507,1.26498,1.26507,84100000.0
2005-05-27 11:46:00,1.2654,1.2654,1.26477,1.26477,133699999.0
2005-05-27 11:47:00,1.26517,1.26523,1.26517,1.26523,1600000.0
2005-05-27 11:48:00,1.26525,1.2653,1.26525,1.26525,95399999.0
2005-05-27 11:49:00,1.26532,1.26535,1.26525,1.26525,87099999.0
2005-05-27 11:50:00,1.26542,1.26561,1.26531,1.26556,97000002.0
2005-05-27 11:51:00,1.2653,1.26535,1.26523,1.26523,70800000.0
2005-05-27 11:52:00,1.2653,1.26535,1.26525,1.26528,145499996.0
2005-05-27 11:53:00,1.26537,1.26559,1.26537,1.2654,46900000.0
2005-05-27 11:54:00,1.26535,1.26535,1.26525,1.26528,70299999.0
2005-05-27 11:55:00,1.26535,1.26535,1.26522,1.2653,37600000.0
2005-05-27 11:56:00,1.26533,1.26536,1.26521,1.26525,69600000.0
2005-05-27 11:57:00,1.26524,1.26537,1.26524,1.26533,176799996.0
2005-05-27 11:58:00,1.26533,1.26534,1.26518,1.26518,140899999.0
2005-05-27 11:59:00,1.26518,1.26524,1.26513,1.26522,83699998.0
2005-05-27 12:00:00,1.26552,1.26552,1.26509,1.26509,114800003.0
2005-05-27 12:01:00,1.26523,1.26526,1.26519,1.26525,14100000.0
2005-05-27 12:02:00,1.26535,1.26545,1.26535,1.26545,54000001.0
2005-05-27 12:03:00,1.26537,1.2654,1.26533,1.26533,49900000.0
2005-05-27 12:04:00,1.26564,1.26564,1.2653,1.26537,37100000.0
2005-05-27 12:05:00,1.26542,1.2655,1.26539,1.26542,61799999.0
2005-05-27 12:06:00,1.26555,1.26555,1.26545,1.26545,33500000.0
2005-05-27 12:07:00,1.26545,1.26545,1.26537,1.2654,92799999.0
2005-05-27 12:08:00,1.26545,1.26555,1.2654,1.26555,108000000.0
2005-05-27 12:09:00,1.2655,1.2655,1.26545,1.2655,65100000.0
2005-05-27 12:10:00,1.26592,1.26592,1.2653,1.26536,116499997.0
2005-05-27 12:11:00,1.26545,1.26555,1.26543,1.26545,152700000.0
2005-05-27 12:12:00,1.26535,1.26547,1.2653,1.2654,100200001.0
2005-05-27 12:13:00,1.26532,1.26551,1.26532,1.26532,50200000.0
2005-05-27 12:14:00,1.26534,1.26543,1.26534,1.26535,57400000.0
2005-05-27 12:15:00,1.26535,1.26545,1.26535,1.26545,96600001.0
2005-05-27 12:16:00,1.2654,1.26545,1.26535,1.2654,53800000.0
2005-05-27 12:17:00,1.26548,1.2656,1.26541,1.26541,178700006.0
2005-05-27 12:18:00,1.26543,1.26573,1.26532,1.26563,124600001.0
2005-05-27 12:19:00,1.2654,1.26543,1.2654,1.2654,59100000.0
2005-05-27 12:20:00,1.26545,1.26555,1.26543,1.26544,92800001.0
2005-05-27 12:21:00,1.26545,1.26559,1.26538,1.26538,126200001.0
2005-05-27 12:22:00,1.26539,1.26541,1.26527,1.26541,101399997.0
2005-05-27 12:23:00,1.2655,1.26554,1.2655,1.26553,65299999.0
2005-05-27 12:24:00,1.26549,1.26562,1.26547,1.26547,152400001.0
2005-05-27 12:25:00,1.26547,1.26555,1.26545,1.2655,122900002.0
2005-05-27 12:26:00,1.26557,1.26562,1.26549,1.26549,133299999.0
2005-05-27 12:27:00,1.2654,1.26558,1.26535,1.26558,165200000.0
2005-05-27 12:28:00,1.26544,1.26544,1.26523,1.26523,133200001.0
2005-05-27 12:29:00,1.26524,1.26546,1.26524,1.26537,76900001.0
2005-05-27 12:30:00,1.26536,1.26545,1.26536,1.26542,39700000.0
2005-05-27 12:31:00,1.26534,1.26548,1.26534,1.26548,73700003.0
2005-05-27 12:32:00,1.26537,1.26544,1.26532,1.26532,61700000.0
2005-05-27 12:33:00,1.2653,1.2653,1.26501,1.26501,64500002.0
2005-05-27 12:34:00,1.26495,1.26505,1.26495,1.26495,103700002.0
2005-05-27 12:35:00,1.2651,1.26511,1.2651,1.2651,30400000.0
2005-05-27 12:36:00,1.26508,1.26565,1.26503,1.2656,82900001.0
2005-05-27 12:37:00,1.26522,1.26537,1.26522,1.26537,123500000.0
2005-05-27 12:38:00,1.26531,1.26531,1.26514,1.26517,45400001.0
2005-05-27 12:39:00,1.26528,1.26532,1.26521,1.26528,79699999.0
2005-05-27 12:40:00,1.26537,1.26537,1.26513,1.26529,160800000.0
2005-05-27 12:41:00,1.26532,1.26537,1.26531,1.26532,93900000.0
2005-05-27 12:42:00,1.26525,1.26525,1.26503,1.26505,87299999.0
2005-05-27 12:43:00,1.2651,1.26535,1.2651,1.2653,123999996.0
2005-05-27 12:44:00,1.26516,1.26517,1.26493,1.26495,61200000.0
2005-05-27 12:45:00,1.2652,1.26535,1.26511,1.26529,96800000.0
2005-05-27 12:46:00,1.26507,1.26521,1.26501,1.26501,103900001.0
2005-05-27 12:47:00,1.2649,1.26493,1.2649,1.26493,59900000.0
2005-05-27 12:48:00,1.26483,1.26483,1.26462,1.26462,118700001.0
2005-05-27 12:49:00,1.26452,1.26452,1.2644,1.2644,38200001.0
2005-05-27 12:50:00,1.26431,1.26431,1.26422,1.26422,49399999.0
2005-05-27 12:51:00,1.26407,1.26417,1.264,1.26417,59100000.0
2005-05-27 12:52:00,1.26424,1.26424,1.26405,1.26405,73800000.0
2005-05-27 12:53:00,1.26402,1.26402,1.26391,1.264,65600000.0
2005-05-27 12:54:00,1.26447,1.26448,1.26405,1.26408,182999999.0
2005-05-27 12:55:00,1.26387,1.26387,1.2636,1.2636,95299998.0
2005-05-27 12:56:00,1.26377,1.26385,1.26367,1.26384,90500000.0
2005-05-27 12:57:00,1.26388,1.26388,1.26379,1.26385,32100000.0
2005-05-27 12:58:00,1.26382,1.264,1.26382,1.26397,85599997.0
2005-05-27 12:59:00,1.26397,1.2641,1.26396,1.26396,71700000.0
2005-05-27 13:00:00,1.26402,1.26408,1.26396,1.26397,145000002.0
2005-05-27 13:01:00,1.2641,1.26415,1.26406,1.26415,66500000.0
2005-05-27 13:02:00,1.26398,1.26415,1.26394,1.26401,113600001.0
2005-05-27 13:03:00,1.2641,1.26429,1.2641,1.26422,57500000.0
2005-05-27 13:04:00,1.26419,1.26437,1.26416,1.26429,84600000.0
2005-05-27 13:05:00,1.26435,1.26435,1.26435,1.26435,12200000.0
2005-05-27 13:06:00,1.26444,1.26451,1.26444,1.26444,50499999.0
2005-05-27 13:07:00,1.26443,1.26443,1.26425,1.26425,120700002.0
2005-05-27 13:08:00,1.26473,1.26473,1.26419,1.26428,125299998.0
2005-05-27 13:09:00,1.26421,1.26421,1.26395,1.26418,86900000.0
2005-05-27 13:10:00,1.26423,1.26448,1.26415,1.26425,53600000.0
2005-05-27 13:11:00,1.2642,1.2642,1.26397,1.26404,93200003.0
2005-05-27 13:12:00,1.26398,1.26398,1.26391,1.26398,31900000.0
2005-05-27 13:13:00,1.26396,1.26405,1.26392,1.26405,174500000.0
2005-05-27 13:14:00,1.26398,1.26398,1.26392,1.26392,9500000.0
2005-05-27 13:15:00,1.26385,1.26395,1.26385,1.26395,40999999.0
2005-05-27 13:16:00,1.26388,1.26388,1.26388,1.26388,11600000.0
2005-05-27 13:17:00,1.26388,1.26388,1.26371,1.26371,142800002.0
2005-05-27 13:18:00,1.26355,1.26363,1.26333,1.26358,116899999.0
2005-05-27 13:19:00,1.26362,1.26368,1.26362,1.26368,48899999.0
2005-05-27 13:20:00,1.26366,1.26371,1.26345,1.26345,29700000.0
2005-05-27 13:21:00,1.26337,1.26337,1.26296,1.26296,94399999.0
2005-05-27 13:22:00,1.26272,1.26272,1.26248,1.26253,93999999.0
2005-05-27 13:23:00,1.26247,1.26256,1.26247,1.26252,205200002.0
2005-05-27 13:24:00,1.26259,1.26285,1.26259,1.26285,53300001.0
2005-05-27 13:25:00,1.26276,1.26276,1.26254,1.26254,8700000.0
2005-05-27 13:26:00,1.26251,1.26263,1.26251,1.26262,38200000.0
2005-05-27 13:27:00,1.26274,1.26281,1.26265,1.26265,110200000.0
2005-05-27 13:28:00,1.2627,1.26279,1.2627,1.26274,98899998.0
2005-05-27 13:29:00,1.26252,1.2626,1.26239,1.26248,67900000.0
2005-05-27 13:30:00,1.26252,1.26259,1.26247,1.26258,121300001.0
2005-05-27 13:31:00,1.2625,1.2625,1.26228,1.26228,70599999.0
2005-05-27 13:32:00,1.2624,1.26243,1.26239,1.26239,81600002.0
2005-05-27 13:33:00,1.26249,1.26261,1.26246,1.26256,65300000.0
2005-05-27 13:34:00,1.26258,1.26258,1.26239,1.26253,66700003.0
2005-05-27 13:35:00,1.26259,1.26271,1.26249,1.26249,120000000.0
2005-05-27 13:36:00,1.26241,1.26245,1.26241,1.26244,167399997.0
2005-05-27 13:37:00,1.26244,1.26269,1.26244,1.2626,49900000.0
2005-05-27 13:38:00,1.26264,1.26264,1.26253,1.26253,67600001.0
2005-05-27 13:39:00,1.26247,1.26247,1.26243,1.26243,1600000.0
2005-05-27 13:40:00,1.26231,1.26231,1.26189,1.26198,179999996.0
2005-05-27 13:41:00,1.26184,1.26184,1.26157,1.26166,125800000.0
2005-05-27 13:42:00,1.2618,1.2618,1.26154,1.26163,115300000.0
2005-05-27 13:43:00,1.2618,1.26192,1.2618,1.26183,89800001.0
2005-05-27 13:44:00,1.26185,1.26197,1.26174,1.26194,113000002.0
2005-05-27 13:45:00,1.26203,1.26228,1.26202,1.26228,222500001.0
2005-05-27 13:46:00,1.26225,1.26245,1.26209,1.26245,142400004.0
2005-05-27 13:47:00,1.26244,1.2625,1.26242,1.26242,112700003.0
2005-05-27 13:48:00,1.26245,1.26251,1.26245,1.26251,68100000.0
2005-05-27 13:49:00,1.26246,1.26248,1.26242,1.26242,130600000.0
2005-05-27 13:50:00,1.26255,1.26268,1.26255,1.26262,103800003.0
2005-05-27 13:51:00,1.26257,1.26257,1.26252,1.26252,33300000.0
2005-05-27 13:52:00,1.26244,1.26252,1.26239,1.26248,57600000.0
2005-05-27 13:53:00,1.2625,1.26257,1.26243,1.26253,113400001.0
2005-05-27 13:54:00,1.2623,1.26235,1.26199,1.26216,225799998.0
2005-05-27 13:55:00,1.26186,1.26186,1.26163,1.26176,116499999.0
2005-05-27 13:56:00,1.26176,1.26188,1.26176,1.26188,22500000.0
2005-05-27 13:57:00,1.26187,1.26198,1.26175,1.26198,124400005.0
2005-05-27 13:58:00,1.2622,1.26243,1.26217,1.26243,49800000.0
2005-05-27 13:59:00,1.2624,1.26254,1.26236,1.26254,54300000.0
2005-05-27 14:00:00,1.26258,1.26262,1.26258,1.26262,39100000.0
2005-05-27 14:01:00,1.26267,1.26275,1.26267,1.26275,27300000.0
2005-05-27 14:02:00,1.26287,1.26299,1.26287,1.26291,61600001.0
2005-05-27 14:03:00,1.26275,1.26275,1.26262,1.26273,71799999.0
2005-05-27 14:04:00,1.2627,1.2629,1.2627,1.26281,97000002.0
2005-05-27 14:05:00,1.26275,1.26285,1.26275,1.2628,80700001.0
2005-05-27 14:06:00,1.26282,1.26287,1.26278,1.26278,148300000.0
2005-05-27 14:07:00,1.26275,1.2628,1.26275,1.2628,26300000.0
2005-05-27 14:08:00,1.26285,1.26285,1.26282,1.26282,27100000.0
2005-05-27 14:09:00,1.26239,1.26239,1.2617,1.2619,64700002.0
2005-05-27 14:10:00,1.26236,1.26243,1.26212,1.26243,138700001.0
2005-05-27 14:11:00,1.26244,1.26247,1.26233,1.26247,140999997.0
2005-05-27 14:12:00,1.26267,1.26274,1.26239,1.26255,44700000.0
2005-05-27 14:13:00,1.26233,1.26264,1.26232,1.26235,133099999.0
2005-05-27 14:14:00,1.26245,1.26248,1.26217,1.26217,66499999.0
2005-05-27 14:15:00,1.262,1.26217,1.26198,1.26203,67999999.0
2005-05-27 14:16:00,1.26203,1.26213,1.26203,1.26213,87500000.0
2005-05-27 14:17:00,1.26223,1.26232,1.26223,1.2623,19200000.0
2005-05-27 14:18:00,1.26236,1.2624,1.26236,1.2624,4800000.0
2005-05-27 14:19:00,1.26241,1.26252,1.26238,1.26244,140700000.0
2005-05-27 14:20:00,1.26243,1.26258,1.26243,1.26255,95200002.0
2005-05-27 14:21:00,1.26265,1.26279,1.26265,1.26271,103100000.0
2005-05-27 14:22:00,1.26258,1.26296,1.26258,1.26288,93400001.0
2005-05-27 14:23:00,1.26294,1.26294,1.26269,1.26269,60600001.0
2005-05-27 14:24:00,1.26268,1.26292,1.26261,1.26292,81900000.0
2005-05-27 14:25:00,1.26285,1.2629,1.26285,1.2629,61899999.0
2005-05-27 14:26:00,1.26287,1.26295,1.26285,1.26285,107900001.0
2005-05-27 14:27:00,1.26293,1.26309,1.26292,1.263,128499997.0
2005-05-27 14:28:00,1.26286,1.26306,1.26284,1.26306,97000002.0
2005-05-27 14:29:00,1.26297,1.26307,1.26297,1.26307,45300000.0
2005-05-27 14:30:00,1.26306,1.26306,1.26295,1.26296,39899999.0
2005-05-27 14:31:00,1.26286,1.26286,1.2627,1.2627,43200000.0
2005-05-27 14:32:00,1.26251,1.26271,1.26245,1.26258,93400001.0
2005-05-27 14:33:00,1.26247,1.26247,1.26236,1.26236,90100001.0
2005-05-27 14:34:00,1.2624,1.26243,1.26235,1.26243,2400000.0
2005-05-27 14:35:00,1.26241,1.26266,1.26241,1.26254,65400002.0
2005-05-27 14:36:00,1.26261,1.26285,1.26261,1.26285,165599999.0
2005-05-27 14:37:00,1.26298,1.26298,1.2627,1.26278,123500003.0
2005-05-27 14:38:00,1.26267,1.26267,1.26228,1.26233,149699999.0
2005-05-27 14:39:00,1.26232,1.26242,1.26226,1.26239,93000000.0
2005-05-27 14:40:00,1.26237,1.26237,1.26231,1.26231,4000000.0
2005-05-27 14:41:00,1.2621,1.26222,1.26205,1.26213,109299998.0
2005-05-27 14:42:00,1.26208,1.26221,1.26206,1.2622,102300000.0
2005-05-27 14:43:00,1.26235,1.26266,1.26235,1.26266,56899998.0
2005-05-27 14:44:00,1.26263,1.26267,1.26263,1.26267,65500000.0
2005-05-27 14:45:00,1.26275,1.26275,1.26257,1.26257,32800000.0
2005-05-27 14:46:00,1.26255,1.26255,1.26232,1.26241,80300001.0
2005-05-27 14:47:00,1.2624,1.2624,1.2624,1.2624,5700000.0
2005-05-27 14:48:00,1.2624,1.26245,1.2624,1.26245,6900000.0
2005-05-27 14:49:00,1.26244,1.2625,1.26242,1.26247,96800000.0
2005-05-27 14:50:00,1.26255,1.26255,1.26242,1.2625,33099999.0
2005-05-27 14:51:00,1.26246,1.26266,1.26246,1.26258,85399999.0
2005-05-27 14:52:00,1.26265,1.26265,1.26255,1.26255,56199998.0
2005-05-27 14:53:00,1.2626,1.26265,1.2626,1.2626,41400001.0
2005-05-27 14:54:00,1.2625,1.26265,1.2625,1.2626,69100001.0
2005-05-27 14:55:00,1.26261,1.26261,1.26231,1.26253,94500000.0
2005-05-27 14:56:00,1.26245,1.26246,1.26233,1.26233,27200000.0
2005-05-27 14:57:00,1.26227,1.26228,1.26218,1.26218,72000000.0
2005-05-27 14:58:00,1.26201,1.26207,1.26182,1.26191,102499998.0
2005-05-27 14:59:00,1.26193,1.26194,1.26182,1.26192,153800004.0
2005-05-27 15:00:00,1.26192,1.26197,1.26192,1.26197,72499998.0
2005-05-27 15:01:00,1.26182,1.26202,1.26182,1.26198,98000000.0
2005-05-27 15:02:00,1.26204,1.26206,1.26204,1.26206,4000000.0
2005-05-27 15:03:00,1.26211,1.26232,1.26211,1.26228,72100000.0
2005-05-27 15:04:00,1.26245,1.26256,1.26245,1.2625,80100001.0
2005-05-27 15:05:00,1.26257,1.26275,1.26257,1.26267,163600004.0
2005-05-27 15:06:00,1.26267,1.26267,1.26253,1.26253,140700003.0
2005-05-27 15:07:00,1.26245,1.26257,1.26245,1.26247,73099999.0
2005-05-27 15:08:00,1.2624,1.26255,1.26239,1.26239,123900003.0
2005-05-27 15:09:00,1.26233,1.26233,1.26227,1.26227,16100000.0
2005-05-27 15:10:00,1.26228,1.26229,1.26218,1.26218,131500000.0
2005-05-27 15:11:00,1.26216,1.26216,1.26191,1.26205,240200003.0
2005-05-27 15:12:00,1.26205,1.26205,1.26195,1.262,87400000.0
2005-05-27 15:13:00,1.26195,1.26209,1.26191,1.262,108699999.0
2005-05-27 15:14:00,1.26201,1.26208,1.26201,1.26203,169800002.0
2005-05-27 15:15:00,1.26214,1.26214,1.26185,1.26185,69600001.0
2005-05-27 15:16:00,1.26165,1.26165,1.26141,1.26141,123500000.0
2005-05-27 15:17:00,1.26138,1.26156,1.26138,1.26156,52200002.0
2005-05-27 15:18:00,1.26149,1.26149,1.26144,1.26145,73600000.0
2005-05-27 15:19:00,1.26142,1.26156,1.26142,1.26147,112499999.0
2005-05-27 15:20:00,1.26143,1.26157,1.2614,1.26157,107900000.0
2005-05-27 15:21:00,1.26143,1.26154,1.26138,1.2615,66199999.0
2005-05-27 15:22:00,1.26155,1.26163,1.26151,1.26152,92200002.0
2005-05-27 15:23:00,1.26143,1.2615,1.26143,1.26145,45699999.0
2005-05-27 15:24:00,1.26151,1.26156,1.26145,1.26145,73599999.0
2005-05-27 15:25:00,1.26131,1.26153,1.26131,1.26153,121100002.0
2005-05-27 15:26:00,1.26147,1.26153,1.26124,1.26124,40900001.0
2005-05-27 15:27:00,1.26125,1.26129,1.26115,1.26115,119600000.0
2005-05-27 15:28:00,1.26113,1.26133,1.26113,1.26123,98400000.0
2005-05-27 15:29:00,1.26132,1.26139,1.26132,1.26138,57200000.0
2005-05-27 15:30:00,1.26136,1.26162,1.26136,1.26156,127600001.0
2005-05-27 15:31:00,1.26155,1.26155,1.26134,1.26134,69100000.0
2005-05-27 15:32:00,1.26132,1.26142,1.26128,1.26134,76600000.0
2005-05-27 15:33:00,1.26118,1.26118,1.26104,1.26117,71500001.0
2005-05-27 15:34:00,1.26131,1.26131,1.26124,1.2613,107200000.0
2005-05-27 15:35:00,1.2613,1.2613,1.26125,1.2613,100300001.0
2005-05-27 15:36:00,1.26125,1.2614,1.26125,1.26129,135100002.0
2005-05-27 15:37:00,1.26137,1.26139,1.261,1.261,90699998.0
2005-05-27 15:38:00,1.26104,1.26127,1.26104,1.26112,179299999.0
2005-05-27 15:39:00,1.26107,1.26124,1.26106,1.2612,162800001.0
2005-05-27 15:40:00,1.26128,1.26158,1.26126,1.26158,107399999.0
2005-05-27 15:41:00,1.2616,1.26194,1.2616,1.26194,62900002.0
2005-05-27 15:42:00,1.26203,1.26208,1.26198,1.26204,40300002.0
2005-05-27 15:43:00,1.2622,1.26242,1.2622,1.26233,55199999.0
2005-05-27 15:44:00,1.26238,1.26253,1.26232,1.26253,62300000.0
2005-05-27 15:45:00,1.2624,1.26255,1.26233,1.26252,129999998.0
2005-05-27 15:46:00,1.26239,1.2631,1.26239,1.2631,89000001.0
2005-05-27 15:47:00,1.26282,1.26321,1.26272,1.26321,109599999.0
2005-05-27 15:48:00,1.26358,1.264,1.26349,1.26375,143800003.0
2005-05-27 15:49:00,1.26372,1.26372,1.26326,1.26327,68800001.0
2005-05-27 15:50:00,1.26352,1.26386,1.26352,1.26379,75500000.0
2005-05-27 15:51:00,1.2638,1.26391,1.26374,1.26385,123499999.0
2005-05-27 15:52:00,1.2638,1.2638,1.2636,1.26379,114199998.0
2005-05-27 15:53:00,1.26395,1.26396,1.26344,1.26344,131399998.0
2005-05-27 15:54:00,1.26348,1.26369,1.26345,1.26356,164400000.0
2005-05-27 15:55:00,1.26341,1.26341,1.26319,1.26323,116900000.0
2005-05-27 15:56:00,1.26318,1.2634,1.26317,1.2634,33499999.0
2005-05-27 15:57:00,1.26346,1.26378,1.2634,1.26378,148799999.0
2005-05-27 15:58:00,1.26383,1.26406,1.26366,1.26366,137200000.0
2005-05-27 15:59:00,1.26351,1.26351,1.26301,1.26305,150500005.0
2005-05-27 16:00:00,1.26295,1.26302,1.26274,1.26274,117699999.0
2005-05-27 16:01:00,1.26267,1.26267,1.2625,1.26253,88199998.0
2005-05-27 16:02:00,1.26252,1.26254,1.26238,1.26238,59899999.0
2005-05-27 16:03:00,1.26208,1.26217,1.26205,1.26208,125099998.0
2005-05-27 16:04:00,1.26199,1.26206,1.26127,1.26127,80800000.0
2005-05-27 16:05:00,1.2613,1.2613,1.2613,1.2613,25600000.0
2005-05-27 16:06:00,1.26152,1.26173,1.26145,1.26145,58000002.0
2005-05-27 16:07:00,1.2614,1.26147,1.26136,1.26143,87600000.0
2005-05-27 16:08:00,1.26143,1.26151,1.26136,1.26146,176400005.0
2005-05-27 16:09:00,1.26142,1.26159,1.26142,1.26152,56700000.0
2005-05-27 16:10:00,1.26153,1.26155,1.26137,1.26155,61200000.0
2005-05-27 16:11:00,1.26158,1.26173,1.26158,1.26165,71099999.0
2005-05-27 16:12:00,1.26159,1.26163,1.26154,1.26155,44100002.0
2005-05-27 16:13:00,1.26143,1.26148,1.26143,1.26143,55400000.0
2005-05-27 16:14:00,1.26144,1.2616,1.26144,1.26146,62100001.0
2005-05-27 16:15:00,1.26144,1.26144,1.26096,1.2612,96699999.0
2005-05-27 16:16:00,1.26131,1.26175,1.26122,1.26175,69900000.0
2005-05-27 16:17:00,1.26174,1.26174,1.26159,1.26172,82799999.0
2005-05-27 16:18:00,1.26172,1.26182,1.26167,1.26182,71199999.0
2005-05-27 16:19:00,1.26192,1.26197,1.26184,1.26189,136800000.0
2005-05-27 16:20:00,1.26185,1.26203,1.26185,1.26203,19600000.0
2005-05-27 16:21:00,1.26199,1.2621,1.26199,1.26209,111399999.0
2005-05-27 16:22:00,1.26212,1.26219,1.26212,1.26218,89900002.0
2005-05-27 16:23:00,1.26229,1.26237,1.26227,1.26227,151099998.0
2005-05-27 16:24:00,1.26231,1.26238,1.26219,1.26219,72500001.0
2005-05-27 16:25:00,1.26222,1.26226,1.26214,1.26214,97899999.0
2005-05-27 16:26:00,1.26207,1.26216,1.26201,1.26201,189900003.0
2005-05-27 16:27:00,1.26197,1.26202,1.26189,1.26202,88700001.0
2005-05-27 16:28:00,1.26204,1.26206,1.26204,1.26206,2400000.0
2005-05-27 16:29:00,1.26213,1.26213,1.26205,1.26205,36700000.0
2005-05-27 16:30:00,1.26224,1.26224,1.26202,1.26202,84299999.0
2005-05-27 16:31:00,1.26213,1.26231,1.26213,1.26227,142200001.0
2005-05-27 16:32:00,1.2623,1.26235,1.26222,1.26228,202900002.0
2005-05-27 16:33:00,1.26225,1.26232,1.26225,1.26232,9600000.0
2005-05-27 16:34:00,1.26222,1.26244,1.26222,1.26222,107999998.0
2005-05-27 16:35:00,1.26227,1.26227,1.26222,1.26223,54600000.0
2005-05-27 16:36:00,1.26214,1.26216,1.26214,1.26214,44299998.0
2005-05-27 16:37:00,1.26215,1.26223,1.26214,1.26215,54900000.0
2005-05-27 16:38:00,1.26215,1.26221,1.2621,1.2621,136000001.0
2005-05-27 16:39:00,1.26221,1.26233,1.26219,1.26223,144600001.0
2005-05-27 16:40:00,1.26235,1.26235,1.2622,1.26233,96300001.0
2005-05-27 16:41:00,1.26222,1.26227,1.26222,1.26222,71899999.0
2005-05-27 16:42:00,1.2623,1.2624,1.26225,1.26225,77200000.0
2005-05-27 16:43:00,1.26225,1.26235,1.26225,1.2623,95300002.0
2005-05-27 16:44:00,1.26226,1.26226,1.26206,1.26217,77599999.0
2005-05-27 16:45:00,1.26231,1.26241,1.26231,1.26241,19399999.0
2005-05-27 16:46:00,1.26235,1.26235,1.2622,1.26222,14100000.0
2005-05-27 16:47:00,1.26228,1.26234,1.26222,1.26229,113199998.0
2005-05-27 16:48:00,1.26216,1.26216,1.26148,1.26149,58900000.0
2005-05-27 16:49:00,1.2614,1.26165,1.2614,1.26163,165500001.0
2005-05-27 16:50:00,1.2615,1.2616,1.2615,1.26151,146200002.0
2005-05-27 16:51:00,1.26149,1.26169,1.26149,1.26169,35099999.0
2005-05-27 16:52:00,1.26158,1.26165,1.26158,1.26165,2400000.0
2005-05-27 16:53:00,1.2616,1.2616,1.26153,1.26153,74500000.0
2005-05-27 16:54:00,1.26159,1.26164,1.2615,1.26157,73899999.0
2005-05-27 16:55:00,1.26151,1.26154,1.26151,1.26154,61099998.0
2005-05-27 16:56:00,1.26155,1.2617,1.26155,1.2617,44600000.0
2005-05-27 16:57:00,1.26168,1.26168,1.26156,1.26167,66400000.0
2005-05-27 16:58:00,1.26172,1.26196,1.26172,1.26187,63600000.0
2005-05-27 16:59:00,1.2618,1.26187,1.26178,1.26187,92600000.0
2005-05-27 17:00:00,1.26172,1.26177,1.26162,1.26162,68400002.0
2005-05-27 17:01:00,1.26175,1.262,1.26157,1.26199,42200000.0
2005-05-27 17:02:00,1.2617,1.2618,1.26168,1.26168,34500000.0
2005-05-27 17:03:00,1.26162,1.26171,1.2616,1.2617,144400001.0
2005-05-27 17:04:00,1.26163,1.26183,1.26163,1.2618,31800001.0
2005-05-27 17:05:00,1.26188,1.26217,1.26185,1.2621,107200001.0
2005-05-27 17:06:00,1.26212,1.26212,1.26192,1.26195,65400002.0
2005-05-27 17:07:00,1.26193,1.26193,1.26179,1.26179,36700000.0
2005-05-27 17:08:00,1.26162,1.26168,1.26162,1.26168,107299997.0
2005-05-27 17:09:00,1.2618,1.26183,1.26169,1.26169,75400001.0
2005-05-27 17:10:00,1.26165,1.2617,1.2616,1.26168,85299998.0
2005-05-27 17:11:00,1.26155,1.26177,1.26155,1.26167,56700000.0
2005-05-27 17:12:00,1.26167,1.26167,1.26147,1.26147,77600003.0
2005-05-27 17:13:00,1.26132,1.26134,1.26112,1.26117,102099998.0
2005-05-27 17:14:00,1.26108,1.26108,1.26093,1.261,53700001.0
2005-05-27 17:15:00,1.261,1.26112,1.26097,1.26097,65600001.0
2005-05-27 17:16:00,1.26102,1.26102,1.26086,1.26092,87600000.0
2005-05-27 17:17:00,1.26096,1.26096,1.26087,1.26087,14500000.0
2005-05-27 17:18:00,1.26096,1.26096,1.26089,1.26089,5000000.0
2005-05-27 17:19:00,1.26084,1.26095,1.26084,1.26087,126700000.0
2005-05-27 17:20:00,1.26088,1.26105,1.26088,1.26096,160999999.0
2005-05-27 17:21:00,1.2606,1.2606,1.26034,1.26034,94300000.0
2005-05-27 17:22:00,1.26023,1.26032,1.26015,1.26026,107000002.0
2005-05-27 17:23:00,1.26028,1.26049,1.26025,1.26039,179500003.0
2005-05-27 17:24:00,1.26044,1.26045,1.26036,1.26045,139399999.0
2005-05-27 17:25:00,1.26042,1.26057,1.26038,1.2605,78200000.0
2005-05-27 17:26:00,1.26062,1.26067,1.26057,1.26057,126299999.0
2005-05-27 17:27:00,1.26065,1.26065,1.26062,1.26062,45700002.0
2005-05-27 17:28:00,1.26048,1.26049,1.2604,1.26049,96100000.0
2005-05-27 17:29:00,1.26045,1.26045,1.2602,1.2602,117100000.0
2005-05-27 17:30:00,1.2602,1.26028,1.26018,1.2602,38999999.0
2005-05-27 17:31:00,1.26,1.26,1.25949,1.25949,74500002.0
2005-05-27 17:32:00,1.2592,1.25935,1.2591,1.2592,81499998.0
2005-05-27 17:33:00,1.25926,1.25945,1.2592,1.25926,130399997.0
2005-05-27 17:34:00,1.25915,1.25915,1.259,1.259,8000000.0
2005-05-27 17:35:00,1.25896,1.25905,1.25888,1.25888,100800002.0
2005-05-27 17:36:00,1.25869,1.25869,1.25837,1.25837,35300000.0
2005-05-27 17:37:00,1.25856,1.25856,1.25841,1.2585,69900001.0
2005-05-27 17:38:00,1.25855,1.25865,1.25837,1.25837,40399998.0
2005-05-27 17:39:00,1.2583,1.25853,1.2583,1.2585,63800000.0
2005-05-27 17:40:00,1.2586,1.25866,1.25858,1.25866,101299999.0
2005-05-27 17:41:00,1.25852,1.25859,1.25852,1.25852,77300000.0
2005-05-27 17:42:00,1.2584,1.2584,1.2584,1.2584,16800000.0
2005-05-27 17:43:00,1.25832,1.25836,1.25829,1.25835,84499998.0
2005-05-27 17:44:00,1.25843,1.25859,1.25843,1.25857,82200000.0
2005-05-27 17:45:00,1.25854,1.25862,1.25832,1.25834,118399998.0
2005-05-27 17:46:00,1.25837,1.25844,1.25837,1.25842,57500000.0
2005-05-27 17:47:00,1.2582,1.2582,1.25773,1.25773,136399999.0
2005-05-27 17:48:00,1.25784,1.2579,1.25784,1.2579,20600000.0
2005-05-27 17:49:00,1.25789,1.25789,1.25788,1.25788,4200000.0
2005-05-27 17:50:00,1.25772,1.25772,1.25756,1.25772,93200000.0
2005-05-27 17:51:00,1.25785,1.25785,1.25767,1.25773,64400002.0
2005-05-27 17:52:00,1.25767,1.25784,1.25767,1.25771,176700002.0
2005-05-27 17:53:00,1.2576,1.25762,1.25748,1.25748,91000000.0
2005-05-27 17:54:00,1.25756,1.2577,1.25756,1.25767,102799999.0
2005-05-27 17:55:00,1.25764,1.2577,1.25762,1.25762,95800001.0
2005-05-27 17:56:00,1.25756,1.25778,1.2575,1.25778,116600001.0
2005-05-27 17:57:00,1.25782,1.25782,1.2577,1.25778,151800000.0
2005-05-27 17:58:00,1.25778,1.25793,1.25778,1.2579,61799999.0
2005-05-27 17:59:00,1.25789,1.2582,1.25789,1.25817,88399999.0
2005-05-27 18:00:00,1.25815,1.25832,1.25809,1.25811,130700000.0
2005-05-27 18:01:00,1.2581,1.25814,1.25792,1.25807,653500002.0
2005-05-27 18:02:00,1.25807,1.2581,1.25791,1.258,766700009.0
2005-05-27 18:03:00,1.25798,1.25803,1.25789,1.25789,645500000.0
2005-05-27 18:04:00,1.25752,1.25765,1.25752,1.25762,639799999.0
2005-05-27 18:05:00,1.25767,1.25772,1.25752,1.25769,1054300002.0
2005-05-27 18:06:00,1.25768,1.25779,1.25758,1.25779,659300001.0
2005-05-27 18:07:00,1.25783,1.25798,1.25783,1.25784,1085400003.0
2005-05-27 18:08:00,1.25777,1.25777,1.25751,1.25751,1012399999.0
2005-05-27 18:09:00,1.25747,1.25747,1.25721,1.25723,494500005.0
2005-05-27 18:10:00,1.25734,1.25752,1.25725,1.25732,738300009.0
2005-05-27 18:11:00,1.25746,1.25749,1.25729,1.25748,914499998.0
2005-05-27 18:12:00,1.25739,1.25755,1.25739,1.25747,110400001.0
2005-05-27 18:13:00,1.25754,1.2576,1.25751,1.25758,452800005.0
2005-05-27 18:14:00,1.25763,1.25763,1.2575,1.2576,457300003.0
2005-05-27 18:15:00,1.25753,1.25764,1.25746,1.25746,721100007.0
2005-05-27 18:16:00,1.25779,1.25785,1.25766,1.25785,525190008.0
2005-05-27 18:17:00,1.25743,1.25743,1.25721,1.25734,1055500008.0
2005-05-27 18:18:00,1.25736,1.25758,1.25736,1.25747,511400001.0
2005-05-27 18:19:00,1.25754,1.25758,1.25745,1.25758,145999999.0
2005-05-27 18:20:00,1.25768,1.25775,1.25753,1.25758,657900002.0
2005-05-27 18:21:00,1.25756,1.25756,1.25737,1.25737,175700000.0
2005-05-27 18:22:00,1.25739,1.25743,1.25733,1.25743,180799999.0
2005-05-27 18:23:00,1.25744,1.25744,1.2573,1.2573,414100001.0
2005-05-27 18:24:00,1.25729,1.25731,1.2572,1.25726,681600004.0
2005-05-27 18:25:00,1.25725,1.25738,1.2572,1.25738,396900002.0
2005-05-27 18:26:00,1.25741,1.25748,1.2573,1.2573,896199998.0
2005-05-27 18:27:00,1.2573,1.25735,1.25704,1.25704,551900002.0
2005-05-27 18:28:00,1.25692,1.25704,1.25657,1.25685,451000000.0
2005-05-27 18:29:00,1.25666,1.25666,1.25636,1.25636,296400004.0
2005-05-27 18:30:00,1.25635,1.25635,1.25604,1.25604,756900001.0
2005-05-27 18:31:00,1.25598,1.25598,1.25587,1.25596,474100003.0
2005-05-27 18:32:00,1.256,1.25618,1.25597,1.25603,509800004.0
2005-05-27 18:33:00,1.25603,1.25625,1.25601,1.25611,531500004.0
2005-05-27 18:34:00,1.25608,1.25608,1.25585,1.25595,345500003.0
2005-05-27 18:35:00,1.25578,1.25578,1.25528,1.25534,593190001.0
2005-05-27 18:36:00,1.2551,1.2551,1.25385,1.25385,426199998.0
2005-05-27 18:37:00,1.2534,1.25356,1.25312,1.2533,126900002.0
2005-05-27 18:38:00,1.25315,1.25323,1.2528,1.25284,190999997.0
2005-05-27 18:39:00,1.25261,1.25261,1.25225,1.2524,286500002.0
2005-05-27 18:40:00,1.25242,1.25256,1.25236,1.25248,779200001.0
2005-05-27 18:41:00,1.25246,1.25246,1.25228,1.25228,370700000.0
2005-05-27 18:42:00,1.25233,1.25244,1.2523,1.2523,517500005.0
2005-05-27 18:43:00,1.25215,1.25215,1.25122,1.25161,517099999.0
2005-05-27 18:44:00,1.25173,1.25201,1.25171,1.25189,193000002.0
2005-05-27 18:45:00,1.25195,1.2521,1.25185,1.25205,411599999.0
2005-05-27 18:46:00,1.25205,1.25206,1.25191,1.25206,381400004.0
2005-05-27 18:47:00,1.25203,1.25203,1.2519,1.25198,90299998.0
2005-05-27 18:48:00,1.25212,1.2523,1.25205,1.2523,120400000.0
2005-05-27 18:49:00,1.25239,1.25257,1.25239,1.25257,121699999.0
2005-05-27 18:50:00,1.25258,1.25325,1.25257,1.25325,111899999.0
2005-05-27 18:51:00,1.25332,1.25356,1.25331,1.25351,143300000.0
2005-05-27 18:52:00,1.25354,1.25379,1.2535,1.25375,142500001.0
2005-05-27 18:53:00,1.2538,1.25386,1.25366,1.25375,668500004.0
2005-05-27 18:54:00,1.25375,1.25379,1.2537,1.2537,245500001.0
2005-05-27 18:55:00,1.25365,1.25371,1.2536,1.2536,499500000.0
2005-05-27 18:56:00,1.25358,1.25375,1.25338,1.25367,205500000.0
2005-05-27 18:57:00,1.2537,1.25384,1.25367,1.25381,384899995.0
2005-05-27 18:58:00,1.25397,1.25404,1.25384,1.25388,151899999.0
2005-05-27 18:59:00,1.25404,1.25425,1.2539,1.25402,669199999.0
2005-05-27 19:00:00,1.25413,1.25443,1.25413,1.25443,230399999.0
2005-05-27 19:01:00,1.25443,1.25447,1.25438,1.25447,116199999.0
2005-05-27 19:02:00,1.25435,1.25435,1.25416,1.25428,310000002.0
2005-05-27 19:03:00,1.25417,1.25481,1.25417,1.25452,509689999.0
2005-05-27 19:04:00,1.2546,1.25504,1.2545,1.25474,251999995.0
2005-05-27 19:05:00,1.25451,1.25491,1.25451,1.25487,315599999.0
2005-05-27 19:06:00,1.25493,1.255,1.25487,1.25489,331100004.0
2005-05-27 19:07:00,1.25495,1.25512,1.25495,1.255,177000000.0
2005-05-27 19:08:00,1.25487,1.25487,1.25466,1.25476,576700003.0
2005-05-27 19:09:00,1.25478,1.25491,1.25475,1.25482,686599995.0
2005-05-27 19:10:00,1.25477,1.25477,1.25447,1.25447,128300000.0
2005-05-27 19:11:00,1.25446,1.25456,1.25443,1.25443,372700002.0
2005-05-27 19:12:00,1.25429,1.25429,1.25392,1.25397,186699999.0
2005-05-27 19:13:00,1.25395,1.254,1.25392,1.25395,171700003.0
2005-05-27 19:14:00,1.25387,1.25387,1.25332,1.25355,242300002.0
2005-05-27 19:15:00,1.25355,1.25386,1.25355,1.25386,539599996.0
2005-05-27 19:16:00,1.25389,1.2539,1.2538,1.25389,260500005.0
2005-05-27 19:17:00,1.25393,1.25404,1.25389,1.25401,216100001.0
2005-05-27 19:18:00,1.25405,1.25416,1.25399,1.25407,488399996.0
2005-05-27 19:19:00,1.25405,1.25443,1.25404,1.25443,187099999.0
2005-05-27 19:20:00,1.25467,1.25473,1.25407,1.25463,176399999.0
2005-05-27 19:21:00,1.25458,1.25464,1.25423,1.25423,150700003.0
2005-05-27 19:22:00,1.25447,1.25469,1.25425,1.25456,186600004.0
2005-05-27 19:23:00,1.25415,1.25423,1.25413,1.25415,184299998.0
2005-05-27 19:24:00,1.25442,1.25442,1.25426,1.25426,121099996.0
2005-05-27 19:25:00,1.2542,1.25424,1.25413,1.25413,129300000.0
2005-05-27 19:26:00,1.25414,1.25414,1.25411,1.25411,21600000.0
2005-05-27 19:27:00,1.25412,1.25412,1.25345,1.25367,392400001.0
2005-05-27 19:28:00,1.2537,1.25378,1.2536,1.2536,184699999.0
2005-05-27 19:29:00,1.25358,1.25358,1.25342,1.25353,88700000.0
2005-05-27 19:30:00,1.25371,1.25386,1.25371,1.25372,88900000.0
2005-05-27 19:31:00,1.25375,1.25382,1.25354,1.25368,98800001.0
2005-05-27 19:32:00,1.25368,1.25387,1.25362,1.25376,65500000.0
2005-05-27 19:33:00,1.25367,1.25376,1.25362,1.25365,307700002.0
2005-05-27 19:34:00,1.25369,1.25382,1.25361,1.25363,150199998.0
2005-05-27 19:35:00,1.25353,1.25353,1.25347,1.25347,11900000.0
2005-05-27 19:36:00,1.25333,1.25333,1.25295,1.25295,158800001.0
2005-05-27 19:37:00,1.25301,1.25301,1.25259,1.25279,471400000.0
2005-05-27 19:38:00,1.25293,1.25294,1.25249,1.25249,151800001.0
2005-05-27 19:39:00,1.25283,1.25298,1.2527,1.2528,523699999.0
2005-05-27 19:40:00,1.25284,1.25284,1.25274,1.25284,245700001.0
2005-05-27 19:41:00,1.25278,1.25278,1.25271,1.25272,193300000.0
2005-05-27 19:42:00,1.25268,1.2528,1.25263,1.25264,243600000.0
2005-05-27 19:43:00,1.25273,1.25296,1.25273,1.25296,101499999.0
2005-05-27 19:44:00,1.25309,1.25319,1.25304,1.25304,69799999.0
2005-05-27 19:45:00,1.25302,1.25308,1.25301,1.25308,72099999.0
2005-05-27 19:46:00,1.25314,1.25327,1.25314,1.25319,92400000.0
2005-05-27 19:47:00,1.25355,1.25365,1.25355,1.25365,6400000.0
2005-05-27 19:48:00,1.25323,1.25352,1.25323,1.25346,100400000.0
2005-05-27 19:49:00,1.25353,1.25378,1.25353,1.25369,218200003.0
2005-05-27 19:50:00,1.25373,1.25373,1.25354,1.2536,25200000.0
2005-05-27 19:51:00,1.2535,1.2535,1.25347,1.25347,28800000.0
2005-05-27 19:52:00,1.25323,1.25335,1.25309,1.25315,103199999.0
2005-05-27 19:53:00,1.25328,1.25328,1.25316,1.2532,208600003.0
2005-05-27 19:54:00,1.25333,1.25341,1.25322,1.25341,122900002.0
2005-05-27 19:55:00,1.25342,1.25342,1.25302,1.25302,89400000.0
2005-05-27 19:56:00,1.25315,1.25315,1.25289,1.25289,243099999.0
2005-05-27 19:57:00,1.25286,1.25295,1.25286,1.25292,212799999.0
2005-05-27 19:58:00,1.25294,1.25317,1.25294,1.25312,84500002.0
2005-05-27 19:59:00,1.2532,1.25333,1.25307,1.25307,81999999.0
2005-05-27 20:00:00,1.25305,1.25315,1.253,1.25315,34900000.0
2005-05-27 20:01:00,1.25313,1.25318,1.25313,1.25313,52500002.0
2005-05-27 20:02:00,1.25313,1.25318,1.25307,1.25313,61500001.0
2005-05-27 20:03:00,1.2531,1.25311,1.25289,1.25289,488199998.0
2005-05-27 20:04:00,1.25292,1.253,1.25279,1.25295,196599999.0
2005-05-27 20:05:00,1.25298,1.25307,1.25293,1.25295,115700001.0
2005-05-27 20:06:00,1.253,1.25305,1.25292,1.25292,55900000.0
2005-05-27 20:07:00,1.25294,1.25308,1.25291,1.25308,259700000.0
2005-05-27 20:08:00,1.25312,1.25339,1.25308,1.25323,284999998.0
2005-05-27 20:09:00,1.25322,1.25342,1.25322,1.25323,248199998.0
2005-05-27 20:10:00,1.25324,1.25341,1.25324,1.2534,101899998.0
2005-05-27 20:11:00,1.25343,1.25352,1.25336,1.25342,200500005.0
2005-05-27 20:12:00,1.25357,1.25359,1.25341,1.25358,514000001.0
2005-05-27 20:13:00,1.25362,1.25364,1.25353,1.2536,155600000.0
2005-05-27 20:14:00,1.25357,1.25364,1.25341,1.25342,182000000.0
2005-05-27 20:15:00,1.25343,1.25347,1.25335,1.25347,449999997.0
2005-05-27 20:16:00,1.2535,1.25355,1.25345,1.25347,586000000.0
2005-05-27 20:17:00,1.25347,1.25358,1.25343,1.25355,319500005.0
2005-05-27 20:18:00,1.25358,1.25358,1.25353,1.25353,184400002.0
2005-05-27 20:19:00,1.25348,1.25353,1.25345,1.25353,51800001.0
2005-05-27 20:20:00,1.25372,1.25391,1.25355,1.25388,358100000.0
2005-05-27 20:21:00,1.2535,1.25355,1.25345,1.25348,302400005.0
2005-05-27 20:22:00,1.25353,1.25355,1.25343,1.25355,337100001.0
2005-05-27 20:23:00,1.2535,1.25356,1.2534,1.25341,470000002.0
2005-05-27 20:24:00,1.25342,1.25356,1.25338,1.25338,177500003.0
2005-05-27 20:25:00,1.25343,1.25355,1.25343,1.25353,162699999.0
2005-05-27 20:26:00,1.25393,1.25396,1.25329,1.25385,186800002.0
2005-05-27 20:27:00,1.25357,1.25375,1.25354,1.25357,215799999.0
2005-05-27 20:28:00,1.2536,1.25376,1.25337,1.2536,786400003.0
2005-05-27 20:29:00,1.25356,1.25374,1.25356,1.25358,394600001.0
2005-05-27 20:30:00,1.25355,1.25385,1.25355,1.25385,277100002.0
2005-05-27 20:31:00,1.25395,1.25395,1.25385,1.25385,529099997.0
2005-05-27 20:32:00,1.25383,1.25397,1.25374,1.25397,259300001.0
2005-05-27 20:33:00,1.25395,1.25411,1.25389,1.25389,183500002.0
2005-05-27 20:34:00,1.25388,1.25411,1.25388,1.25394,110100000.0
2005-05-27 20:35:00,1.25401,1.25413,1.25401,1.25402,176099999.0
2005-05-27 20:36:00,1.25396,1.25396,1.25375,1.2539,337999999.0
2005-05-27 20:37:00,1.2544,1.25447,1.25408,1.25408,240899999.0
2005-05-27 20:38:00,1.25385,1.25387,1.25374,1.25374,368900000.0
2005-05-27 20:39:00,1.25372,1.25393,1.2537,1.25393,581099999.0
2005-05-27 20:40:00,1.25395,1.25397,1.25381,1.25385,275700004.0
2005-05-27 20:41:00,1.25392,1.25397,1.25386,1.25397,478900005.0
2005-05-27 20:42:00,1.25402,1.25411,1.25392,1.25407,426899996.0
2005-05-27 20:43:00,1.25412,1.25412,1.25389,1.254,272600001.0
2005-05-27 20:44:00,1.25394,1.25403,1.25384,1.25398,69599997.0
2005-05-27 20:45:00,1.25438,1.25457,1.25414,1.25414,221299997.0
2005-05-27 20:46:00,1.25385,1.25411,1.25385,1.25411,168700001.0
2005-05-27 20:47:00,1.25438,1.2545,1.25383,1.25418,252900002.0
2005-05-27 20:48:00,1.25415,1.25415,1.2541,1.25415,99200001.0
2005-05-27 20:49:00,1.25413,1.25413,1.25379,1.25398,385900003.0
2005-05-27 20:50:00,1.25387,1.25403,1.25375,1.25403,135700001.0
2005-05-27 20:51:00,1.25448,1.25451,1.2542,1.25438,203700001.0
2005-05-27 20:52:00,1.25415,1.25415,1.25415,1.25415,60700002.0
2005-05-27 20:53:00,1.25404,1.25404,1.25363,1.25373,278200004.0
2005-05-27 20:54:00,1.25372,1.25372,1.2533,1.2533,446599997.0
2005-05-27 20:55:00,1.25337,1.25356,1.25337,1.25341,125100001.0
2005-05-27 20:56:00,1.2534,1.25351,1.25336,1.25351,523500004.0
2005-05-27 20:57:00,1.25343,1.25343,1.25323,1.25333,482799998.0
2005-05-27 20:58:00,1.25331,1.25331,1.25306,1.25306,263899999.0
2005-05-27 20:59:00,1.25297,1.2532,1.25297,1.2532,221900002.0
2005-05-27 21:00:00,1.25325,1.25328,1.25315,1.2532,877600002.0
2005-05-27 21:01:00,1.25359,1.2537,1.25327,1.25367,679999999.0
2005-05-27 21:02:00,1.25314,1.25321,1.25312,1.25321,196400002.0
2005-05-27 21:03:00,1.25335,1.25335,1.2532,1.25325,494100000.0
2005-05-27 21:04:00,1.25328,1.25335,1.2532,1.25328,553800002.0
2005-05-27 21:05:00,1.25357,1.25379,1.25343,1.25374,809100003.0
2005-05-27 21:06:00,1.25329,1.2533,1.25326,1.25328,178200001.0
2005-05-27 21:07:00,1.2533,1.25335,1.2532,1.25323,646000000.0
2005-05-27 21:08:00,1.25318,1.25327,1.25314,1.25327,178200000.0
2005-05-27 21:09:00,1.25313,1.2532,1.253,1.2532,102199999.0
2005-05-27 21:10:00,1.25325,1.25325,1.25315,1.2532,509700003.0
2005-05-27 21:11:00,1.25374,1.25374,1.25337,1.25363,448200004.0
2005-05-27 21:12:00,1.25317,1.2532,1.25291,1.25313,294999999.0
2005-05-27 21:13:00,1.25317,1.25322,1.25302,1.25302,568300003.0
2005-05-27 21:14:00,1.25311,1.25316,1.25294,1.25294,171600000.0
2005-05-27 21:15:00,1.25293,1.2531,1.25293,1.253,61400000.0
2005-05-27 21:16:00,1.25293,1.25308,1.25292,1.25292,88999999.0
2005-05-27 21:17:00,1.25321,1.2535,1.25315,1.25333,96899999.0
2005-05-27 21:18:00,1.25345,1.2536,1.25345,1.25345,35699999.0
2005-05-27 21:19:00,1.25336,1.25344,1.25329,1.25333,167999998.0
2005-05-27 21:20:00,1.25339,1.25349,1.25333,1.2534,111700001.0
2005-05-27 21:21:00,1.25345,1.25345,1.25327,1.25332,97000001.0
2005-05-27 21:22:00,1.25324,1.25336,1.25322,1.2533,119899998.0
2005-05-27 21:23:00,1.25332,1.25348,1.25332,1.25348,7200000.0
2005-05-27 21:24:00,1.25358,1.25358,1.25344,1.25345,135799997.0
2005-05-27 21:25:00,1.25344,1.25357,1.25344,1.25357,73400000.0
2005-05-27 21:26:00,1.25363,1.25399,1.25363,1.25386,140099998.0
2005-05-27 21:27:00,1.25357,1.25357,1.25333,1.2534,170700001.0
2005-05-27 21:28:00,1.25342,1.25356,1.25342,1.25349,223700000.0
2005-05-27 21:29:00,1.25348,1.25354,1.25338,1.25338,154200000.0
2005-05-27 21:30:00,1.25345,1.25351,1.25343,1.25343,71100002.0
2005-05-27 21:31:00,1.25345,1.25352,1.25344,1.25344,65100002.0
2005-05-27 21:32:00,1.25343,1.25365,1.25343,1.25365,161200002.0
2005-05-27 21:33:00,1.25372,1.25372,1.25343,1.25343,106400002.0
2005-05-27 21:34:00,1.25375,1.25402,1.25369,1.25402,101600000.0
2005-05-27 21:35:00,1.25347,1.25362,1.25346,1.25346,76200001.0
2005-05-27 21:36:00,1.25338,1.25354,1.25338,1.25351,66699999.0
2005-05-27 21:37:00,1.25367,1.25367,1.2536,1.2536,68500001.0
2005-05-27 21:38:00,1.2536,1.25365,1.2536,1.2536,126400001.0
2005-05-27 21:39:00,1.25359,1.25374,1.25344,1.25374,315900000.0
2005-05-27 21:40:00,1.25374,1.25374,1.25348,1.25348,206800003.0
2005-05-27 21:41:00,1.25355,1.25365,1.25354,1.25354,64100000.0
2005-05-27 21:42:00,1.25349,1.25368,1.25349,1.25368,168600002.0
2005-05-27 21:43:00,1.2537,1.2537,1.25362,1.25362,127400001.0
2005-05-27 21:44:00,1.25419,1.25422,1.2537,1.25386,111900002.0
2005-05-27 21:45:00,1.2537,1.2537,1.2537,1.2537,141500002.0
2005-05-27 21:46:00,1.25368,1.25373,1.25352,1.25352,190700002.0
2005-05-27 21:47:00,1.25352,1.25373,1.25352,1.25371,182300003.0
2005-05-27 21:48:00,1.25378,1.25394,1.25375,1.25389,133200002.0
2005-05-27 21:49:00,1.25393,1.25426,1.25389,1.25408,153100002.0
2005-05-27 21:50:00,1.25378,1.25385,1.25369,1.25385,87900000.0
2005-05-27 21:51:00,1.2539,1.2539,1.25382,1.25382,142699998.0
2005-05-27 21:52:00,1.25382,1.2539,1.25382,1.2539,114500001.0
2005-05-27 21:53:00,1.25387,1.25387,1.25357,1.25362,213699996.0
2005-05-27 21:54:00,1.25362,1.2537,1.25359,1.25365,94090000.0
2005-05-27 21:55:00,1.25415,1.25415,1.25391,1.25409,39599999.0
2005-05-27 21:56:00,1.25373,1.25373,1.25373,1.25373,29100000.0
2005-05-27 21:57:00,1.25365,1.25378,1.25365,1.25378,52100000.0
2005-05-27 21:58:00,1.25357,1.25357,1.2535,1.25351,90100003.0
2005-05-27 21:59:00,1.25342,1.25386,1.25342,1.25347,107200001.0
2005-05-27 22:00:00,1.2534,1.25353,1.2533,1.25333,202200004.0
2005-05-27 22:01:00,1.2534,1.25349,1.2534,1.25347,57800001.0
2005-05-27 22:02:00,1.25393,1.25405,1.25387,1.25387,409999999.0
2005-05-27 22:03:00,1.25333,1.25333,1.25247,1.25303,145800002.0
2005-05-27 22:04:00,1.25323,1.25349,1.25323,1.2534,171100001.0
2005-05-27 22:05:00,1.2534,1.25345,1.25335,1.25335,111100000.0
2005-05-27 22:06:00,1.25337,1.2535,1.25337,1.25347,222200001.0
2005-05-27 22:07:00,1.25357,1.25357,1.25344,1.25354,112300002.0
2005-05-27 22:08:00,1.25355,1.2537,1.25352,1.25352,143799997.0
2005-05-27 22:09:00,1.25349,1.25372,1.25349,1.25357,192800006.0
2005-05-27 22:10:00,1.25358,1.25368,1.25358,1.25368,32600000.0
2005-05-27 22:11:00,1.25371,1.25373,1.25352,1.2536,88600001.0
2005-05-27 22:12:00,1.25362,1.25378,1.25362,1.25363,92200002.0
2005-05-27 22:13:00,1.25365,1.25379,1.25341,1.25341,25600000.0
2005-05-27 22:14:00,1.2535,1.25388,1.2535,1.25388,103799999.0
2005-05-27 22:15:00,1.25397,1.25401,1.25382,1.25401,144100000.0
2005-05-27 22:16:00,1.254,1.254,1.25381,1.25396,155700000.0
2005-05-27 22:17:00,1.25393,1.25415,1.25388,1.25415,113700003.0
2005-05-27 22:18:00,1.25427,1.25432,1.25427,1.2543,126200001.0
2005-05-27 22:19:00,1.25385,1.25415,1.25358,1.25378,18400000.0
2005-05-27 22:20:00,1.25368,1.25382,1.25352,1.25382,51400001.0
2005-05-27 22:21:00,1.25398,1.25407,1.25348,1.2538,245300002.0
2005-05-27 22:22:00,1.25373,1.2539,1.25369,1.2539,134900004.0
2005-05-27 22:23:00,1.25398,1.25398,1.25375,1.25375,123599999.0
2005-05-27 22:24:00,1.25372,1.25391,1.25372,1.25391,127100001.0
2005-05-27 22:25:00,1.2539,1.2539,1.25372,1.2538,85599999.0
2005-05-27 22:26:00,1.25378,1.25378,1.2536,1.25369,74600001.0
2005-05-27 22:27:00,1.25367,1.25379,1.25342,1.25342,246900001.0
2005-05-27 22:28:00,1.25344,1.25364,1.25344,1.25354,113500000.0
2005-05-27 22:29:00,1.25365,1.25378,1.25365,1.25372,288600003.0
2005-05-27 22:30:00,1.25366,1.25389,1.25331,1.25335,102600000.0
2005-05-27 22:31:00,1.25375,1.25387,1.25364,1.25387,98900000.0
2005-05-27 22:32:00,1.25378,1.25378,1.25355,1.25363,102100000.0
2005-05-27 22:33:00,1.2536,1.25376,1.25355,1.25362,127800000.0
2005-05-27 22:34:00,1.25357,1.25374,1.25349,1.25361,323900003.0
2005-05-27 22:35:00,1.25368,1.2539,1.25368,1.25387,230699998.0
2005-05-27 22:36:00,1.25388,1.25388,1.25377,1.25382,73999999.0
2005-05-27 22:37:00,1.25415,1.25428,1.25409,1.25409,59799999.0
2005-05-27 22:38:00,1.25385,1.25395,1.25385,1.2539,109100002.0
2005-05-27 22:39:00,1.25435,1.25438,1.25417,1.25433,151999999.0
2005-05-27 22:40:00,1.25395,1.25395,1.25385,1.25385,45399999.0
2005-05-27 22:41:00,1.25392,1.25413,1.2539,1.2539,51500000.0
2005-05-27 22:42:00,1.2541,1.2541,1.254,1.254,44000001.0
2005-05-27 22:43:00,1.25413,1.25447,1.25365,1.254,326900001.0
2005-05-27 22:44:00,1.25402,1.25431,1.2537,1.2537,117599999.0
2005-05-27 22:45:00,1.2542,1.2542,1.2537,1.25378,77400000.0
2005-05-27 22:46:00,1.25378,1.25402,1.25371,1.2539,144500002.0
2005-05-27 22:47:00,1.25378,1.2542,1.25376,1.2542,109200000.0
2005-05-27 22:48:00,1.25432,1.25432,1.25364,1.25402,105799999.0
2005-05-27 22:49:00,1.25396,1.2543,1.25396,1.25426,92000001.0
2005-05-27 22:50:00,1.2542,1.25446,1.25409,1.25446,63800000.0
2005-05-27 22:51:00,1.25418,1.25434,1.25411,1.25412,100999999.0
2005-05-27 22:52:00,1.25401,1.2543,1.25389,1.25396,163699996.0
2005-05-27 22:53:00,1.25405,1.25426,1.25383,1.25402,122900002.0
2005-05-27 22:54:00,1.25409,1.25413,1.25355,1.25355,123999999.0
2005-05-27 22:55:00,1.25375,1.25387,1.25343,1.25372,369400000.0
2005-05-27 22:56:00,1.25389,1.254,1.25352,1.25358,124200000.0
2005-05-27 22:57:00,1.25349,1.25389,1.25349,1.25374,165899999.0
2005-05-27 22:58:00,1.2541,1.25436,1.25382,1.25436,160699998.0
2005-05-27 22:59:00,1.25405,1.25416,1.25374,1.25386,90599998.0
2005-05-30 00:01:00,1.2563,1.2565,1.2563,1.2565,139100003.0
2005-05-30 00:02:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:04:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:05:00,1.2563,1.2563,1.2563,1.2563,139100003.0
2005-05-30 00:07:00,1.2563,1.2565,1.2563,1.2565,139100003.0
2005-05-30 00:08:00,1.2563,1.2565,1.2563,1.2565,139100003.0
2005-05-30 00:09:00,1.2565,1.2567,1.2565,1.2565,139100003.0
2005-05-30 00:10:00,1.2567,1.2567,1.2563,1.2565,139100003.0
2005-05-30 00:11:00,1.2565,1.2565,1.2563,1.2563,139100003.0
2005-05-30 00:12:00,1.2563,1.2563,1.2563,1.2563,139100003.0
2005-05-30 00:13:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:15:00,1.2565,1.2565,1.2563,1.2563,139100003.0
2005-05-30 00:16:00,1.2563,1.2563,1.2563,1.2563,139100003.0
2005-05-30 00:20:00,1.2563,1.2563,1.2561,1.2561,139100003.0
2005-05-30 00:22:00,1.2563,1.2563,1.2563,1.2563,139100003.0
2005-05-30 00:23:00,1.2561,1.2561,1.2561,1.2561,139100003.0
2005-05-30 00:24:00,1.2563,1.2563,1.2563,1.2563,139100003.0
2005-05-30 00:26:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:27:00,1.2563,1.2565,1.2563,1.2563,139100003.0
2005-05-30 00:30:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:32:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:34:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:35:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:36:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:42:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:43:00,1.2565,1.2565,1.2563,1.2563,139100003.0
2005-05-30 00:44:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:45:00,1.2563,1.2567,1.2563,1.2567,139100003.0
2005-05-30 00:48:00,1.2565,1.2565,1.2565,1.2565,139100003.0
2005-05-30 00:49:00,1.2567,1.2567,1.2567,1.2567,139100003.0
2005-05-30 00:50:00,1.2568,1.2568,1.2568,1.2568,139100003.0
2005-05-30 00:53:00,1.2569,1.2569,1.2568,1.2569,139100003.0
2005-05-30 00:54:00,1.257,1.2572,1.257,1.2572,139100003.0
2005-05-30 00:55:00,1.2574,1.2576,1.2574,1.2576,139100003.0
2005-05-30 00:56:00,1.2574,1.2574,1.2574,1.2574,139100003.0
2005-05-30 00:57:00,1.2573,1.2573,1.2573,1.2573,139100003.0
2005-05-30 00:58:00,1.2574,1.2574,1.2574,1.2574,139100003.0
2005-05-30 01:01:00,1.2573,1.2573,1.2573,1.2573,139100003.0
2005-05-30 01:02:00,1.2574,1.2574,1.2574,1.2574,139100003.0
2005-05-30 01:08:00,1.2573,1.2573,1.2573,1.2573,139100003.0
2005-05-30 01:12:00,1.2572,1.2572,1.2572,1.2572,139100003.0
2005-05-30 01:13:00,1.2571,1.2572,1.2571,1.2572,139100003.0
2005-05-30 01:15:00,1.2571,1.2572,1.2571,1.2572,139100003.0
2005-05-30 01:16:00,1.2574,1.2574,1.2574,1.2574,139100003.0
2005-05-30 01:17:00,1.2573,1.2574,1.2573,1.2574,139100003.0
2005-05-30 01:18:00,1.2574,1.2574,1.2574,1.2574,139100003.0
2005-05-30 01:21:00,1.2576,1.2576,1.2574,1.2574,139100003.0
2005-05-30 01:22:00,1.2576,1.2576,1.2576,1.2576,139100003.0
2005-05-30 01:29:00,1.2574,1.2574,1.2572,1.2572,139100003.0
2005-05-30 01:37:00,1.2574,1.2574,1.2572,1.2572,139100003.0
2005-05-30 01:39:00,1.2574,1.2574,1.2574,1.2574,139100003.0
2005-05-30 01:40:00,1.2573,1.2573,1.2571,1.2571,139100003.0
2005-05-30 01:41:00,1.257,1.257,1.257,1.257,139100003.0
2005-05-30 01:42:00,1.2568,1.2569,1.2567,1.2568,139100003.0
2005-05-30 01:50:00,1.2569,1.2571,1.2568,1.2568,139100003.0
2005-05-30 01:53:00,1.257,1.257,1.257,1.257,139100003.0
2005-05-30 02:00:00,1.25659,1.25666,1.25652,1.25652,139100003.0
2005-05-30 02:01:00,1.25703,1.25722,1.25685,1.25722,94700000.0
2005-05-30 02:02:00,1.25663,1.25667,1.25663,1.25667,26400000.0
2005-05-30 02:03:00,1.25668,1.25675,1.2566,1.25672,168700001.0
2005-05-30 02:04:00,1.25668,1.25668,1.25658,1.25658,10600000.0
2005-05-30 02:05:00,1.25682,1.25682,1.25668,1.2567,163800002.0
2005-05-30 02:06:00,1.25663,1.25698,1.25663,1.25698,65300002.0
2005-05-30 02:07:00,1.25701,1.25701,1.2568,1.25683,31800001.0
2005-05-30 02:08:00,1.2569,1.2569,1.25685,1.25685,100200000.0
2005-05-30 02:09:00,1.2569,1.2569,1.25685,1.25685,32099999.0
2005-05-30 02:10:00,1.25688,1.25698,1.25688,1.2569,69700000.0
2005-05-30 02:11:00,1.2569,1.2569,1.25685,1.2569,30600000.0
2005-05-30 02:12:00,1.25683,1.25687,1.25683,1.25683,91699999.0
2005-05-30 02:13:00,1.25692,1.25696,1.25692,1.25693,46400000.0
2005-05-30 02:14:00,1.25688,1.25699,1.25688,1.25691,128199999.0
2005-05-30 02:15:00,1.25707,1.25709,1.25688,1.25697,137900003.0
2005-05-30 02:16:00,1.25693,1.25697,1.25684,1.25697,104900000.0
2005-05-30 02:17:00,1.25707,1.25707,1.25692,1.25703,120900002.0
2005-05-30 02:18:00,1.25707,1.25714,1.25692,1.25697,123300002.0
2005-05-30 02:19:00,1.25748,1.25748,1.25711,1.25712,174000001.0
2005-05-30 02:20:00,1.25712,1.25744,1.25712,1.25729,88200002.0
2005-05-30 02:21:00,1.25732,1.25758,1.25732,1.25743,69600002.0
2005-05-30 02:22:00,1.25732,1.25741,1.25731,1.25731,75199999.0
2005-05-30 02:23:00,1.25706,1.25719,1.25692,1.25709,161999996.0
2005-05-30 02:24:00,1.25691,1.25707,1.25691,1.25706,50700000.0
2005-05-30 02:25:00,1.25733,1.25758,1.25707,1.25758,164899999.0
2005-05-30 02:26:00,1.25704,1.25709,1.25691,1.25691,42800000.0
2005-05-30 02:27:00,1.25713,1.25734,1.25713,1.25734,47100000.0
2005-05-30 02:28:00,1.25752,1.25772,1.25737,1.25772,206999994.0
2005-05-30 02:29:00,1.25735,1.25745,1.25733,1.2574,120999999.0
2005-05-30 02:30:00,1.25743,1.25743,1.2574,1.2574,61200000.0
2005-05-30 02:31:00,1.25733,1.25733,1.25717,1.25725,71300000.0
2005-05-30 02:32:00,1.25757,1.25771,1.25738,1.25755,89000000.0
2005-05-30 02:33:00,1.25738,1.25741,1.25737,1.25739,91400000.0
2005-05-30 02:34:00,1.25735,1.25744,1.25725,1.25725,175000000.0
2005-05-30 02:35:00,1.25727,1.25747,1.25727,1.25735,44500000.0
2005-05-30 02:36:00,1.25733,1.25733,1.25717,1.25717,29700000.0
2005-05-30 02:37:00,1.2576,1.2578,1.2576,1.2578,19900000.0
2005-05-30 02:38:00,1.25825,1.2583,1.25825,1.2583,48300000.0
2005-05-30 02:39:00,1.25832,1.25836,1.25825,1.25829,120000001.0
2005-05-30 02:40:00,1.25817,1.25821,1.25817,1.25821,44399998.0
2005-05-30 02:41:00,1.25816,1.25819,1.25799,1.25819,76200001.0
2005-05-30 02:42:00,1.25882,1.25883,1.25848,1.2586,191700002.0
2005-05-30 02:43:00,1.2583,1.2583,1.25805,1.25816,83900000.0
2005-05-30 02:44:00,1.25815,1.2582,1.25815,1.2582,72500000.0
2005-05-30 02:45:00,1.25817,1.25818,1.25809,1.25818,55899999.0
2005-05-30 02:46:00,1.25817,1.2582,1.25805,1.25805,22700000.0
2005-05-30 02:47:00,1.25804,1.25804,1.25799,1.25799,32000000.0
2005-05-30 02:48:00,1.25803,1.25808,1.258,1.25802,116099999.0
2005-05-30 02:49:00,1.2579,1.25808,1.2579,1.258,67900000.0
2005-05-30 02:50:00,1.258,1.2581,1.25739,1.25739,81400000.0
2005-05-30 02:51:00,1.25722,1.25741,1.25722,1.25733,96400000.0
2005-05-30 02:52:00,1.25783,1.25802,1.25775,1.25796,98599998.0
2005-05-30 02:53:00,1.2573,1.25745,1.2573,1.25743,101600001.0
2005-05-30 02:54:00,1.25736,1.25754,1.25727,1.25729,145000001.0
2005-05-30 02:55:00,1.25734,1.25756,1.25726,1.25726,109100002.0
2005-05-30 02:56:00,1.25725,1.25725,1.2572,1.2572,14400000.0
2005-05-30 02:57:00,1.25724,1.25739,1.25724,1.25734,76499998.0
2005-05-30 02:58:00,1.25734,1.25734,1.25731,1.25731,21500001.0
2005-05-30 02:59:00,1.25744,1.25748,1.25718,1.25718,92599999.0
2005-05-30 03:00:00,1.25754,1.25772,1.25734,1.25772,134900002.0
2005-05-30 03:01:00,1.25714,1.25727,1.25714,1.25714,114600001.0
2005-05-30 03:02:00,1.25775,1.25789,1.25731,1.25789,115200000.0
2005-05-30 03:03:00,1.25723,1.25723,1.2571,1.2572,90500001.0
2005-05-30 03:04:00,1.25752,1.25775,1.25746,1.25768,51100000.0
2005-05-30 03:05:00,1.25715,1.25725,1.25715,1.25715,84400002.0
2005-05-30 03:06:00,1.25752,1.25772,1.25743,1.25771,122400002.0
2005-05-30 03:07:00,1.2572,1.2572,1.25652,1.25691,158700000.0
2005-05-30 03:08:00,1.257,1.257,1.25695,1.25695,38100000.0
2005-05-30 03:09:00,1.25692,1.25692,1.25677,1.25688,61099999.0
2005-05-30 03:10:00,1.25685,1.25685,1.25651,1.25651,22900000.0
2005-05-30 03:11:00,1.25654,1.25654,1.25636,1.25636,69699998.0
2005-05-30 03:12:00,1.25671,1.25684,1.25662,1.25681,92600000.0
2005-05-30 03:13:00,1.25626,1.25652,1.25626,1.25652,3100000.0
2005-05-30 03:14:00,1.25675,1.25705,1.25675,1.25687,94800000.0
2005-05-30 03:15:00,1.25645,1.2565,1.25643,1.25643,53599999.0
2005-05-30 03:16:00,1.2565,1.25658,1.2565,1.25658,28599999.0
2005-05-30 03:17:00,1.25657,1.25665,1.25655,1.25655,66900000.0
2005-05-30 03:18:00,1.25668,1.2568,1.25659,1.25667,129100001.0
2005-05-30 03:19:00,1.25705,1.25725,1.25695,1.25716,77500000.0
2005-05-30 03:20:00,1.25673,1.25673,1.25672,1.25672,18300000.0
2005-05-30 03:21:00,1.25685,1.25693,1.2568,1.25693,63000001.0
2005-05-30 03:22:00,1.25711,1.25736,1.25696,1.25706,111099998.0
2005-05-30 03:23:00,1.25686,1.25707,1.25686,1.25692,79300002.0
2005-05-30 03:24:00,1.25689,1.257,1.25689,1.25692,65200001.0
2005-05-30 03:25:00,1.25732,1.25744,1.25712,1.25744,124699999.0
2005-05-30 03:26:00,1.25698,1.25706,1.25696,1.257,52900000.0
2005-05-30 03:27:00,1.25702,1.25706,1.25702,1.25706,8000000.0
2005-05-30 03:28:00,1.25703,1.25703,1.25697,1.25697,39000000.0
2005-05-30 03:29:00,1.25737,1.25741,1.25713,1.25735,150400005.0
2005-05-30 03:30:00,1.25692,1.2571,1.25692,1.25695,84300001.0
2005-05-30 03:31:00,1.2573,1.25749,1.25694,1.25749,118500001.0
2005-05-30 03:32:00,1.257,1.257,1.257,1.257,9600000.0
2005-05-30 03:33:00,1.2569,1.25703,1.2569,1.25703,14400000.0
2005-05-30 03:34:00,1.2573,1.25756,1.25711,1.25755,122899998.0
2005-05-30 03:35:00,1.25695,1.257,1.25695,1.257,55200000.0
2005-05-30 03:36:00,1.25735,1.25735,1.25698,1.2573,120600002.0
2005-05-30 03:37:00,1.257,1.257,1.257,1.257,4800000.0
2005-05-30 03:38:00,1.25691,1.25691,1.25669,1.25677,117300003.0
2005-05-30 03:39:00,1.25688,1.25692,1.25665,1.25665,97299998.0
2005-05-30 03:40:00,1.2566,1.25676,1.2566,1.25661,86900002.0
2005-05-30 03:41:00,1.25605,1.25605,1.25503,1.25586,58199999.0
2005-05-30 03:42:00,1.25632,1.2564,1.2549,1.25578,179300002.0
2005-05-30 03:43:00,1.25632,1.25638,1.25598,1.25598,108000000.0
2005-05-30 03:44:00,1.25593,1.25593,1.25579,1.25579,46299999.0
2005-05-30 03:45:00,1.25579,1.2559,1.25577,1.25577,100499999.0
2005-05-30 03:46:00,1.25622,1.25624,1.25594,1.2561,124999999.0
2005-05-30 03:47:00,1.25585,1.2559,1.25582,1.2559,151000001.0
2005-05-30 03:48:00,1.25584,1.25585,1.25574,1.25575,48000000.0
2005-05-30 03:49:00,1.25598,1.25632,1.25597,1.25627,178200002.0
2005-05-30 03:50:00,1.25578,1.25592,1.25578,1.25592,23300000.0
2005-05-30 03:51:00,1.2559,1.2559,1.2559,1.2559,25600000.0
2005-05-30 03:52:00,1.25581,1.25582,1.25581,1.25582,44300001.0
2005-05-30 03:53:00,1.2559,1.25597,1.2559,1.25597,52000001.0
2005-05-30 03:54:00,1.25637,1.25642,1.25608,1.25627,168999998.0
2005-05-30 03:55:00,1.25595,1.25606,1.25592,1.25593,92399999.0
2005-05-30 03:56:00,1.2562,1.25631,1.25607,1.25623,141700001.0
2005-05-30 03:57:00,1.2559,1.2559,1.2559,1.2559,900000.0
2005-05-30 03:58:00,1.25582,1.25602,1.25582,1.25602,60799999.0
2005-05-30 03:59:00,1.25596,1.25599,1.25596,1.25599,40700000.0
2005-05-30 04:00:00,1.25588,1.25597,1.25588,1.25597,16000000.0
2005-05-30 04:01:00,1.25638,1.25638,1.25603,1.25603,119100000.0
2005-05-30 04:02:00,1.25595,1.25595,1.25595,1.25595,31500000.0
2005-05-30 04:03:00,1.25585,1.25585,1.25585,1.25585,48800002.0
2005-05-30 04:04:00,1.25592,1.25592,1.25578,1.25578,64700002.0
2005-05-30 04:05:00,1.25581,1.25597,1.25581,1.25587,70299999.0
2005-05-30 04:06:00,1.25594,1.25609,1.25592,1.25594,149900001.0
2005-05-30 04:07:00,1.25593,1.25598,1.25591,1.25598,74700001.0
2005-05-30 04:08:00,1.25585,1.2559,1.25585,1.2559,39999999.0
2005-05-30 04:09:00,1.2559,1.25597,1.25585,1.25593,72399999.0
2005-05-30 04:10:00,1.25612,1.25635,1.25603,1.25635,193999999.0
2005-05-30 04:11:00,1.25585,1.2559,1.25585,1.2559,49500000.0
2005-05-30 04:12:00,1.25592,1.25595,1.25585,1.2559,191200002.0
2005-05-30 04:13:00,1.2565,1.2565,1.25611,1.25639,199699997.0
2005-05-30 04:14:00,1.2559,1.25595,1.25585,1.25585,135000004.0
2005-05-30 04:15:00,1.25585,1.25585,1.25585,1.25585,800000.0
2005-05-30 04:16:00,1.25585,1.2559,1.25585,1.2559,13300000.0
2005-05-30 04:17:00,1.2558,1.25588,1.2558,1.25588,25500000.0
2005-05-30 04:18:00,1.25592,1.25597,1.25592,1.25592,51099999.0
2005-05-30 04:19:00,1.25589,1.25606,1.25588,1.25588,47200000.0
2005-05-30 04:20:00,1.25615,1.25615,1.2561,1.2561,40300000.0
2005-05-30 04:21:00,1.25608,1.25663,1.25599,1.25659,122499999.0
2005-05-30 04:22:00,1.25605,1.25615,1.25602,1.25612,51800000.0
2005-05-30 04:23:00,1.25606,1.25606,1.25587,1.25587,48800000.0
2005-05-30 04:24:00,1.25624,1.25641,1.25609,1.2562,110900001.0
2005-05-30 04:25:00,1.25594,1.25596,1.25594,1.25596,31300000.0
2005-05-30 04:26:00,1.25595,1.25595,1.25595,1.25595,6800000.0
2005-05-30 04:27:00,1.2561,1.25654,1.2561,1.25634,80299999.0
2005-05-30 04:28:00,1.2559,1.2559,1.2559,1.2559,800000.0
2005-05-30 04:29:00,1.256,1.25602,1.2559,1.25595,156399998.0
2005-05-30 04:30:00,1.25595,1.25605,1.25595,1.25605,66299999.0
2005-05-30 04:31:00,1.25667,1.25667,1.25611,1.25637,100700000.0
2005-05-30 04:32:00,1.2559,1.25596,1.25585,1.25585,27199999.0
2005-05-30 04:33:00,1.25579,1.25592,1.25554,1.25554,100800002.0
2005-05-30 04:34:00,1.25565,1.25568,1.25554,1.25567,101600000.0
2005-05-30 04:35:00,1.25552,1.25552,1.25464,1.25498,168700002.0
2005-05-30 04:36:00,1.25505,1.25521,1.25502,1.25521,43600001.0
2005-05-30 04:37:00,1.2552,1.25522,1.2552,1.25522,33600000.0
2005-05-30 04:38:00,1.25518,1.25522,1.25512,1.25512,98200001.0
2005-05-30 04:39:00,1.25548,1.25558,1.25529,1.25558,93900000.0
2005-05-30 04:40:00,1.25508,1.2551,1.25505,1.25505,61700001.0
2005-05-30 04:41:00,1.25506,1.25506,1.2548,1.2548,79900001.0
2005-05-30 04:42:00,1.25478,1.25481,1.25457,1.25457,102600001.0
2005-05-30 04:43:00,1.25449,1.25465,1.25448,1.2546,172799997.0
2005-05-30 04:44:00,1.25457,1.25457,1.25453,1.25453,12900000.0
2005-05-30 04:45:00,1.25449,1.25449,1.25437,1.25437,93500002.0
2005-05-30 04:46:00,1.25443,1.25457,1.25443,1.25451,149500005.0
2005-05-30 04:47:00,1.25452,1.25458,1.2545,1.25455,114200001.0
2005-05-30 04:48:00,1.25464,1.25475,1.25454,1.25459,80799999.0
2005-05-30 04:49:00,1.25463,1.25476,1.2546,1.2546,166600001.0
2005-05-30 04:50:00,1.25515,1.25541,1.25508,1.25508,196299998.0
2005-05-30 04:51:00,1.25471,1.25487,1.25467,1.25487,134799999.0
2005-05-30 04:52:00,1.2553,1.25541,1.25502,1.25508,135100003.0
2005-05-30 04:53:00,1.25487,1.25495,1.25485,1.2549,72200000.0
2005-05-30 04:54:00,1.25492,1.25497,1.25481,1.25488,147300003.0
2005-05-30 04:55:00,1.25513,1.25547,1.255,1.25547,76000001.0
2005-05-30 04:56:00,1.25483,1.25498,1.25478,1.25492,98599999.0
2005-05-30 04:57:00,1.25488,1.25488,1.25465,1.25465,22500000.0
2005-05-30 04:58:00,1.25469,1.2548,1.25464,1.25471,148000004.0
2005-05-30 04:59:00,1.25469,1.25484,1.25469,1.25477,181400005.0
2005-05-30 05:00:00,1.25488,1.25488,1.25473,1.25473,62200002.0
2005-05-30 05:01:00,1.25482,1.25488,1.25482,1.25488,100399999.0
2005-05-30 05:02:00,1.2549,1.25497,1.25482,1.2549,45500000.0
2005-05-30 05:03:00,1.25492,1.25498,1.25479,1.25485,125600001.0
2005-05-30 05:04:00,1.2549,1.25507,1.2549,1.25494,81800001.0
2005-05-30 05:05:00,1.255,1.255,1.255,1.255,52400002.0
2005-05-30 05:06:00,1.2555,1.2555,1.25514,1.25528,79199997.0
2005-05-30 05:07:00,1.25508,1.25508,1.25493,1.255,125700001.0
2005-05-30 05:08:00,1.255,1.255,1.255,1.255,9600000.0
2005-05-30 05:09:00,1.25552,1.25553,1.25501,1.25502,129899999.0
2005-05-30 05:10:00,1.25495,1.255,1.25493,1.25498,81200004.0
2005-05-30 05:11:00,1.25503,1.25509,1.25492,1.25494,96600003.0
2005-05-30 05:12:00,1.25498,1.25509,1.25495,1.25495,114999999.0
2005-05-30 05:13:00,1.25492,1.25523,1.25492,1.25518,38100000.0
2005-05-30 05:14:00,1.25532,1.25542,1.25505,1.25505,108800001.0
2005-05-30 05:15:00,1.2549,1.25525,1.2549,1.25524,82799998.0
2005-05-30 05:16:00,1.25541,1.25542,1.25496,1.25496,142899999.0
2005-05-30 05:17:00,1.25494,1.25535,1.25494,1.25535,56000000.0
2005-05-30 05:18:00,1.25557,1.25557,1.25537,1.2554,148699999.0
2005-05-30 05:19:00,1.25543,1.25543,1.2554,1.2554,49300000.0
2005-05-30 05:20:00,1.25558,1.25558,1.25545,1.2555,51100000.0
2005-05-30 05:21:00,1.25582,1.25582,1.2555,1.2558,96300001.0
2005-05-30 05:22:00,1.2555,1.2555,1.25545,1.2555,7700000.0
2005-05-30 05:23:00,1.25591,1.25591,1.25561,1.25578,124900000.0
2005-05-30 05:24:00,1.25555,1.25555,1.25555,1.25555,8800000.0
2005-05-30 05:25:00,1.25582,1.25591,1.25568,1.25585,185799998.0
2005-05-30 05:26:00,1.25545,1.25545,1.2553,1.2553,20500000.0
2005-05-30 05:27:00,1.25529,1.25536,1.25529,1.25536,27800000.0
2005-05-30 05:28:00,1.25581,1.25583,1.25542,1.25542,47299999.0
2005-05-30 05:29:00,1.2554,1.2554,1.25535,1.25537,187900000.0
2005-05-30 05:30:00,1.25532,1.2554,1.25532,1.25535,113600000.0
2005-05-30 05:31:00,1.25537,1.25579,1.25532,1.25579,94100000.0
2005-05-30 05:32:00,1.25545,1.25545,1.25545,1.25545,8800000.0
2005-05-30 05:33:00,1.25522,1.25522,1.25503,1.25509,117800002.0
2005-05-30 05:34:00,1.25505,1.25508,1.25487,1.25487,72999999.0
2005-05-30 05:35:00,1.25535,1.25548,1.25522,1.25523,126999999.0
2005-05-30 05:36:00,1.25492,1.25503,1.25492,1.25503,58600001.0
2005-05-30 05:37:00,1.25521,1.25545,1.25515,1.25517,59100000.0
2005-05-30 05:38:00,1.255,1.25505,1.2549,1.2549,43200001.0
2005-05-30 05:39:00,1.25532,1.25546,1.25513,1.25535,108600000.0
2005-05-30 05:40:00,1.25498,1.25505,1.25495,1.255,137900003.0
2005-05-30 05:41:00,1.255,1.25546,1.25497,1.25535,70999999.0
2005-05-30 05:42:00,1.25505,1.25505,1.255,1.255,19900001.0
2005-05-30 05:43:00,1.25492,1.25508,1.25492,1.25508,22100000.0
2005-05-30 05:44:00,1.25495,1.25505,1.25495,1.25498,34400000.0
2005-05-30 05:45:00,1.2549,1.25505,1.2549,1.25495,168200001.0
2005-05-30 05:46:00,1.25528,1.25558,1.25528,1.25546,119399998.0
2005-05-30 05:47:00,1.25503,1.25523,1.255,1.25523,146700001.0
2005-05-30 05:48:00,1.25552,1.25559,1.25515,1.25544,150599999.0
2005-05-30 05:49:00,1.2553,1.25533,1.2553,1.25533,26300000.0
2005-05-30 05:50:00,1.25525,1.25533,1.25525,1.2553,86700000.0
2005-05-30 05:51:00,1.25515,1.25515,1.2549,1.2549,112700000.0
2005-05-30 05:52:00,1.25523,1.25572,1.25517,1.25559,144499998.0
2005-05-30 05:53:00,1.25493,1.25501,1.25491,1.25499,52000000.0
2005-05-30 05:54:00,1.25502,1.25503,1.25502,1.25503,7900000.0
2005-05-30 05:55:00,1.25503,1.25503,1.25487,1.25501,42300000.0
2005-05-30 05:56:00,1.25501,1.25508,1.25484,1.25484,113800000.0
2005-05-30 05:57:00,1.25485,1.25507,1.25485,1.25492,71599999.0
2005-05-30 05:58:00,1.25492,1.25514,1.25492,1.25511,106499999.0
2005-05-30 05:59:00,1.25515,1.25515,1.25515,1.25515,3600000.0
2005-05-30 06:00:00,1.25518,1.25527,1.25495,1.25495,157999998.0
2005-05-30 06:01:00,1.25542,1.25542,1.25504,1.25504,45800000.0
2005-05-30 06:02:00,1.25533,1.25567,1.25521,1.25541,89100001.0
2005-05-30 06:03:00,1.25494,1.25542,1.25494,1.2554,42300000.0
2005-05-30 06:04:00,1.25542,1.25547,1.25525,1.25525,71399999.0
2005-05-30 06:05:00,1.25535,1.25542,1.25516,1.25516,48900000.0
2005-05-30 06:06:00,1.25522,1.25543,1.25522,1.25523,51600001.0
2005-05-30 06:07:00,1.25537,1.25544,1.25513,1.25513,42500000.0
2005-05-30 06:08:00,1.25499,1.25551,1.25497,1.25497,147999998.0
2005-05-30 06:09:00,1.25508,1.25565,1.25508,1.25534,48000000.0
2005-05-30 06:10:00,1.25557,1.25572,1.25504,1.25504,64100001.0
2005-05-30 06:11:00,1.2548,1.25485,1.25475,1.25478,53600000.0
2005-05-30 06:12:00,1.2562,1.25625,1.25567,1.25598,99399999.0
2005-05-30 06:13:00,1.25475,1.2548,1.25475,1.2548,14300000.0
2005-05-30 06:14:00,1.2548,1.2548,1.25475,1.2548,46700000.0
2005-05-30 06:15:00,1.25595,1.25611,1.25547,1.25564,93000000.0
2005-05-30 06:16:00,1.25487,1.25506,1.25487,1.25488,56500000.0
2005-05-30 06:17:00,1.25497,1.25524,1.25487,1.25487,129200004.0
2005-05-30 06:18:00,1.25491,1.25536,1.2549,1.2549,57000000.0
2005-05-30 06:19:00,1.25503,1.25526,1.25492,1.25492,37700000.0
2005-05-30 06:20:00,1.25485,1.25531,1.25485,1.25531,61199999.0
2005-05-30 06:21:00,1.25535,1.2554,1.2553,1.2554,94900003.0
2005-05-30 06:22:00,1.25543,1.25543,1.25537,1.25543,27400000.0
2005-05-30 06:23:00,1.25575,1.25583,1.25552,1.25571,168799997.0
2005-05-30 06:24:00,1.25531,1.25531,1.25486,1.25486,33200000.0
2005-05-30 06:25:00,1.25489,1.255,1.25489,1.255,27899999.0
2005-05-30 06:26:00,1.25528,1.25538,1.25525,1.25525,49900001.0
2005-05-30 06:27:00,1.25522,1.25522,1.25487,1.25487,30400000.0
2005-05-30 06:28:00,1.25482,1.2551,1.25482,1.2551,124699998.0
2005-05-30 06:29:00,1.25513,1.25562,1.25505,1.25535,177500001.0
2005-05-30 06:30:00,1.25544,1.2557,1.25544,1.25546,100000002.0
2005-05-30 06:31:00,1.25532,1.25555,1.25499,1.25555,67200000.0
2005-05-30 06:32:00,1.25563,1.25579,1.25552,1.25556,151000001.0
2005-05-30 06:33:00,1.25557,1.25575,1.25557,1.25573,77500000.0
2005-05-30 06:34:00,1.25596,1.25619,1.2558,1.25614,176100004.0
2005-05-30 06:35:00,1.25585,1.25595,1.25585,1.25585,82999999.0
2005-05-30 06:36:00,1.25616,1.25636,1.25603,1.25623,47499999.0
2005-05-30 06:37:00,1.25582,1.25582,1.25545,1.25545,134500002.0
2005-05-30 06:38:00,1.25553,1.25556,1.25551,1.25552,167199999.0
2005-05-30 06:39:00,1.2555,1.25555,1.25543,1.25543,137399999.0
2005-05-30 06:40:00,1.25549,1.25571,1.25548,1.25571,100999998.0
2005-05-30 06:41:00,1.25561,1.25561,1.25497,1.25497,96100000.0
2005-05-30 06:42:00,1.255,1.25522,1.255,1.25518,97900002.0
2005-05-30 06:43:00,1.25518,1.25525,1.25495,1.25495,20000000.0
2005-05-30 06:44:00,1.25503,1.25513,1.25503,1.25505,31100000.0
2005-05-30 06:45:00,1.2551,1.25515,1.25505,1.25505,16800000.0
2005-05-30 06:46:00,1.25562,1.25562,1.25527,1.25527,102299998.0
2005-05-30 06:47:00,1.25505,1.25512,1.25499,1.25507,112900004.0
2005-05-30 06:48:00,1.25509,1.25509,1.255,1.25505,76500000.0
2005-05-30 06:49:00,1.25495,1.25495,1.25495,1.25495,17500000.0
2005-05-30 06:50:00,1.25526,1.25541,1.2552,1.25524,109099997.0
2005-05-30 06:51:00,1.25498,1.255,1.2547,1.255,35400000.0
2005-05-30 06:52:00,1.255,1.25505,1.2549,1.25495,157800004.0
2005-05-30 06:53:00,1.2555,1.2555,1.25508,1.25509,53700001.0
2005-05-30 06:54:00,1.255,1.255,1.255,1.255,23900000.0
2005-05-30 06:55:00,1.25537,1.2554,1.25511,1.25529,93500001.0
2005-05-30 06:56:00,1.255,1.25505,1.255,1.255,122500003.0
2005-05-30 06:57:00,1.25533,1.25542,1.25522,1.2554,45000000.0
2005-05-30 06:58:00,1.255,1.255,1.255,1.255,9900000.0
2005-05-30 06:59:00,1.2549,1.25505,1.2549,1.255,130300002.0
2005-05-30 07:00:00,1.25495,1.255,1.25495,1.25495,168000001.0
2005-05-30 07:01:00,1.25495,1.25505,1.25495,1.25495,128599999.0
2005-05-30 07:02:00,1.25518,1.25566,1.25511,1.25566,158400003.0
2005-05-30 07:03:00,1.25505,1.25505,1.25495,1.255,94400000.0
2005-05-30 07:04:00,1.25496,1.25505,1.25494,1.25501,125400001.0
2005-05-30 07:05:00,1.2552,1.25537,1.25506,1.25517,97400001.0
2005-05-30 07:06:00,1.25505,1.25505,1.25495,1.255,91900000.0
2005-05-30 07:07:00,1.255,1.25503,1.25495,1.25495,52899999.0
2005-05-30 07:08:00,1.25491,1.25509,1.25491,1.25496,89500001.0
2005-05-30 07:09:00,1.255,1.25528,1.255,1.2551,167699999.0
2005-05-30 07:10:00,1.2552,1.2552,1.25506,1.25506,49600000.0
2005-05-30 07:11:00,1.25557,1.25565,1.25521,1.25561,78600002.0
2005-05-30 07:12:00,1.25498,1.25527,1.25498,1.25524,166600002.0
2005-05-30 07:13:00,1.2553,1.25535,1.25522,1.2553,175199998.0
2005-05-30 07:14:00,1.25525,1.25528,1.2552,1.2552,42400000.0
2005-05-30 07:15:00,1.25536,1.2554,1.25535,1.25538,32100000.0
2005-05-30 07:16:00,1.2554,1.25545,1.2553,1.25535,83600000.0
2005-05-30 07:17:00,1.25537,1.2554,1.25537,1.2554,39800000.0
2005-05-30 07:18:00,1.25545,1.25569,1.25539,1.25539,127500000.0
2005-05-30 07:19:00,1.25536,1.25569,1.25536,1.25569,167200001.0
2005-05-30 07:20:00,1.25569,1.25576,1.25569,1.25576,8000000.0
2005-05-30 07:21:00,1.25599,1.25613,1.25593,1.25606,133500000.0
2005-05-30 07:22:00,1.25578,1.25586,1.25578,1.25582,71900001.0
2005-05-30 07:23:00,1.25586,1.25632,1.25586,1.25617,61600001.0
2005-05-30 07:24:00,1.25617,1.2563,1.2561,1.2561,61800000.0
2005-05-30 07:25:00,1.25613,1.25638,1.25611,1.25611,75499999.0
2005-05-30 07:26:00,1.25617,1.2563,1.25617,1.25628,31900000.0
2005-05-30 07:27:00,1.2564,1.25647,1.2563,1.25644,104300000.0
2005-05-30 07:28:00,1.25636,1.2565,1.25636,1.2564,142000003.0
2005-05-30 07:29:00,1.25643,1.25648,1.25638,1.25646,119000001.0
2005-05-30 07:30:00,1.25638,1.25642,1.25638,1.25642,36700000.0
2005-05-30 07:31:00,1.2571,1.2571,1.25661,1.25703,181599998.0
2005-05-30 07:32:00,1.25655,1.25655,1.2565,1.2565,39700002.0
2005-05-30 07:33:00,1.2565,1.25652,1.25645,1.2565,84200001.0
2005-05-30 07:34:00,1.25652,1.25664,1.25627,1.25661,112500002.0
2005-05-30 07:35:00,1.25665,1.25681,1.25622,1.25622,77599998.0
2005-05-30 07:36:00,1.25618,1.25671,1.25618,1.25644,152500003.0
2005-05-30 07:37:00,1.25642,1.25648,1.25639,1.25648,32700000.0
2005-05-30 07:38:00,1.25645,1.25645,1.2562,1.2562,10400000.0
2005-05-30 07:39:00,1.25684,1.257,1.25666,1.25666,159600002.0
2005-05-30 07:40:00,1.25646,1.25663,1.25638,1.25663,140600002.0
2005-05-30 07:41:00,1.25686,1.25699,1.25685,1.25699,59800000.0
2005-05-30 07:42:00,1.25742,1.25749,1.25716,1.25729,71300002.0
2005-05-30 07:43:00,1.25703,1.25703,1.25683,1.25683,106500002.0
2005-05-30 07:44:00,1.25692,1.25698,1.25688,1.25698,69999999.0
2005-05-30 07:45:00,1.25681,1.25702,1.25681,1.25702,49399999.0
2005-05-30 07:46:00,1.25715,1.2573,1.25703,1.25719,105900001.0
2005-05-30 07:47:00,1.25695,1.257,1.25695,1.257,9600000.0
2005-05-30 07:48:00,1.25728,1.25755,1.25714,1.25718,126400000.0
2005-05-30 07:49:00,1.25696,1.25703,1.25693,1.257,95599999.0
2005-05-30 07:50:00,1.25691,1.257,1.25689,1.257,150199995.0
2005-05-30 07:51:00,1.25708,1.25716,1.257,1.25706,102300001.0
2005-05-30 07:52:00,1.25735,1.25763,1.25731,1.25759,123100000.0
2005-05-30 07:53:00,1.25712,1.25717,1.25712,1.25717,23700000.0
2005-05-30 07:54:00,1.25719,1.25723,1.25706,1.25706,106399999.0
2005-05-30 07:55:00,1.25701,1.25701,1.25678,1.25695,50200000.0
2005-05-30 07:56:00,1.25687,1.25705,1.25687,1.25687,88300000.0
2005-05-30 07:57:00,1.25699,1.257,1.25677,1.25686,121000001.0
2005-05-30 07:58:00,1.25692,1.25698,1.25688,1.25698,51600001.0
2005-05-30 07:59:00,1.25691,1.25691,1.25686,1.2569,56599999.0
2005-05-30 08:00:00,1.25685,1.25695,1.25685,1.25695,117499998.0
2005-05-30 08:01:00,1.257,1.25731,1.25685,1.25731,38800000.0
2005-05-30 08:02:00,1.25685,1.25695,1.25685,1.2569,131800006.0
2005-05-30 08:03:00,1.25687,1.25695,1.25685,1.25695,67199999.0
2005-05-30 08:04:00,1.25694,1.25705,1.25686,1.25704,176600003.0
2005-05-30 08:05:00,1.25705,1.25723,1.25705,1.25722,56700000.0
2005-05-30 08:06:00,1.25725,1.25725,1.2572,1.25725,59200002.0
2005-05-30 08:07:00,1.25718,1.25718,1.25693,1.25695,111400000.0
2005-05-30 08:08:00,1.25692,1.25692,1.2569,1.2569,25600000.0
2005-05-30 08:09:00,1.25695,1.25695,1.25682,1.25682,150899997.0
2005-05-30 08:10:00,1.25712,1.25729,1.25701,1.25729,140000000.0
2005-05-30 08:11:00,1.25692,1.25695,1.25683,1.25695,113600000.0
2005-05-30 08:12:00,1.2569,1.2569,1.2568,1.2569,45500000.0
2005-05-30 08:13:00,1.25695,1.25698,1.25672,1.25672,48700001.0
2005-05-30 08:14:00,1.25667,1.25676,1.25667,1.25669,74800002.0
2005-05-30 08:15:00,1.25673,1.25683,1.25668,1.25668,116000001.0
2005-05-30 08:16:00,1.2567,1.25681,1.2567,1.25678,100500001.0
2005-05-30 08:17:00,1.25673,1.25676,1.25669,1.25669,85700000.0
2005-05-30 08:18:00,1.25652,1.25652,1.25623,1.25642,102300000.0
2005-05-30 08:19:00,1.25647,1.25649,1.25645,1.25647,30700000.0
2005-05-30 08:20:00,1.25643,1.25658,1.25643,1.25658,148200004.0
2005-05-30 08:21:00,1.25662,1.25662,1.25639,1.25642,96600000.0
2005-05-30 08:22:00,1.25647,1.25663,1.25643,1.25643,144200001.0
2005-05-30 08:23:00,1.25643,1.25665,1.25643,1.25665,77400000.0
2005-05-30 08:24:00,1.25682,1.25714,1.25681,1.25686,141799999.0
2005-05-30 08:25:00,1.25668,1.25668,1.25649,1.25653,62999999.0
2005-05-30 08:26:00,1.25651,1.25658,1.25649,1.25657,117899999.0
2005-05-30 08:27:00,1.25645,1.25666,1.25645,1.2566,44100000.0
2005-05-30 08:28:00,1.25656,1.25656,1.25649,1.25649,36999999.0
2005-05-30 08:29:00,1.25652,1.25658,1.25642,1.25642,41200000.0
2005-05-30 08:30:00,1.25651,1.25665,1.25651,1.25661,77499999.0
2005-05-30 08:31:00,1.25661,1.25661,1.25648,1.25651,120300003.0
2005-05-30 08:32:00,1.25657,1.25664,1.2565,1.25653,156800002.0
2005-05-30 08:33:00,1.25644,1.25662,1.25644,1.25662,81900000.0
2005-05-30 08:34:00,1.25662,1.25665,1.25654,1.2566,178900000.0
2005-05-30 08:35:00,1.25665,1.25665,1.25646,1.25653,88599999.0
2005-05-30 08:36:00,1.25694,1.25698,1.25667,1.25677,141400001.0
2005-05-30 08:37:00,1.25653,1.25657,1.25653,1.25657,34600000.0
2005-05-30 08:38:00,1.25658,1.25658,1.25646,1.25648,100300001.0
2005-05-30 08:39:00,1.25647,1.2566,1.25647,1.25653,45800000.0
2005-05-30 08:40:00,1.25689,1.257,1.25673,1.25698,149799997.0
2005-05-30 08:41:00,1.25648,1.25648,1.2563,1.2563,56899998.0
2005-05-30 08:42:00,1.25637,1.25645,1.25637,1.25643,54200000.0
2005-05-30 08:43:00,1.25652,1.25652,1.25633,1.25635,62300000.0
2005-05-30 08:44:00,1.25687,1.25688,1.25637,1.25643,217300001.0
2005-05-30 08:45:00,1.25637,1.25637,1.25598,1.25598,112299999.0
2005-05-30 08:46:00,1.25595,1.25607,1.25595,1.25595,79200001.0
2005-05-30 08:47:00,1.25625,1.25654,1.25617,1.2562,117099998.0
2005-05-30 08:48:00,1.256,1.256,1.25595,1.25595,28800000.0
2005-05-30 08:49:00,1.25605,1.25632,1.25605,1.2562,68500000.0
2005-05-30 08:50:00,1.25625,1.25635,1.25625,1.25635,120700004.0
2005-05-30 08:51:00,1.2563,1.25664,1.25626,1.25652,153100001.0
2005-05-30 08:52:00,1.25626,1.25655,1.25619,1.25655,88800000.0
2005-05-30 08:53:00,1.25655,1.25655,1.25615,1.25615,90700002.0
2005-05-30 08:54:00,1.25614,1.25632,1.25612,1.25622,82800000.0
2005-05-30 08:55:00,1.25622,1.25636,1.25616,1.25635,97500001.0
2005-05-30 08:56:00,1.25634,1.25641,1.25627,1.25641,127900002.0
2005-05-30 08:57:00,1.25641,1.2565,1.25634,1.25634,95600000.0
2005-05-30 08:58:00,1.25642,1.25651,1.25629,1.25632,51290000.0
2005-05-30 08:59:00,1.25645,1.25657,1.25635,1.25635,64900000.0
2005-05-30 09:00:00,1.25658,1.25658,1.25642,1.25642,91700000.0
2005-05-30 09:01:00,1.25638,1.25638,1.25632,1.25632,77799999.0
2005-05-30 09:02:00,1.25645,1.25658,1.25644,1.25644,60699999.0
2005-05-30 09:03:00,1.25649,1.25658,1.25649,1.25658,104400000.0
2005-05-30 09:04:00,1.25658,1.25658,1.25653,1.25653,47399999.0
2005-05-30 09:05:00,1.2565,1.2565,1.25625,1.25634,62599999.0
2005-05-30 09:06:00,1.25623,1.25627,1.25619,1.25625,104200000.0
2005-05-30 09:07:00,1.25628,1.25628,1.25625,1.25628,7900000.0
2005-05-30 09:08:00,1.2562,1.25625,1.25495,1.25495,143399998.0
2005-05-30 09:09:00,1.2563,1.25645,1.25601,1.25634,90300002.0
2005-05-30 09:10:00,1.25474,1.25555,1.25474,1.25482,124300000.0
2005-05-30 09:11:00,1.2563,1.2564,1.25612,1.25619,92900000.0
2005-05-30 09:12:00,1.25481,1.25615,1.25481,1.25611,68000000.0
2005-05-30 09:13:00,1.25614,1.25614,1.25611,1.25611,38300000.0
2005-05-30 09:14:00,1.25621,1.25621,1.25614,1.25614,19599999.0
2005-05-30 09:15:00,1.25612,1.25618,1.25609,1.25614,69000000.0
2005-05-30 09:16:00,1.25625,1.25653,1.25615,1.25642,104800003.0
2005-05-30 09:17:00,1.25617,1.25625,1.25615,1.25615,149400003.0
2005-05-30 09:18:00,1.25612,1.25615,1.25612,1.25615,3700000.0
2005-05-30 09:19:00,1.25655,1.25655,1.25629,1.25643,145000002.0
2005-05-30 09:20:00,1.2562,1.2562,1.2561,1.2562,177999997.0
2005-05-30 09:21:00,1.25635,1.2567,1.25628,1.2567,83100001.0
2005-05-30 09:22:00,1.2562,1.2562,1.25617,1.25617,38300001.0
2005-05-30 09:23:00,1.25622,1.2564,1.25615,1.25615,95000000.0
2005-05-30 09:24:00,1.25621,1.25646,1.25618,1.2564,101699998.0
2005-05-30 09:25:00,1.25647,1.25704,1.25647,1.25701,127200002.0
2005-05-30 09:26:00,1.2565,1.2565,1.2565,1.2565,26699999.0
2005-05-30 09:27:00,1.2565,1.25655,1.2565,1.2565,36700001.0
2005-05-30 09:28:00,1.25645,1.25645,1.2562,1.2562,35400000.0
2005-05-30 09:29:00,1.25608,1.25615,1.25608,1.25615,81400001.0
2005-05-30 09:30:00,1.25608,1.25615,1.25604,1.25607,96400000.0
2005-05-30 09:31:00,1.25619,1.25622,1.25603,1.25603,142100000.0
2005-05-30 09:32:00,1.25633,1.25663,1.25622,1.25645,105100001.0
2005-05-30 09:33:00,1.25617,1.2563,1.25617,1.25619,98599999.0
2005-05-30 09:34:00,1.25625,1.25646,1.25625,1.25646,59900001.0
2005-05-30 09:35:00,1.2564,1.25672,1.25625,1.25656,155999998.0
2005-05-30 09:36:00,1.2564,1.2564,1.25637,1.25637,25500001.0
2005-05-30 09:37:00,1.2564,1.25645,1.25635,1.25635,79999998.0
2005-05-30 09:38:00,1.25638,1.25638,1.25625,1.25637,75100000.0
2005-05-30 09:39:00,1.25662,1.25691,1.25662,1.2569,140099996.0
2005-05-30 09:40:00,1.2564,1.25645,1.2564,1.25645,41200000.0
2005-05-30 09:41:00,1.25632,1.2564,1.25632,1.25635,102100001.0
2005-05-30 09:42:00,1.25642,1.25642,1.25629,1.25642,55400000.0
2005-05-30 09:43:00,1.2564,1.25648,1.2564,1.2564,10600000.0
2005-05-30 09:44:00,1.25635,1.25645,1.25635,1.2564,103000000.0
2005-05-30 09:45:00,1.25631,1.25634,1.25631,1.25634,35700000.0
2005-05-30 09:46:00,1.25625,1.25625,1.25606,1.25611,88500001.0
2005-05-30 09:47:00,1.2559,1.25605,1.25584,1.25584,96500000.0
2005-05-30 09:48:00,1.25572,1.25592,1.25572,1.2558,89400004.0
2005-05-30 09:49:00,1.25586,1.25594,1.25586,1.25587,59100000.0
2005-05-30 09:50:00,1.25587,1.25596,1.25587,1.25591,44900000.0
2005-05-30 09:51:00,1.25592,1.25597,1.2559,1.25597,36800000.0
2005-05-30 09:52:00,1.25584,1.25596,1.25584,1.25589,166800003.0
2005-05-30 09:53:00,1.25598,1.25625,1.25597,1.25616,84600000.0
2005-05-30 09:54:00,1.2559,1.2559,1.25583,1.25585,74900000.0
2005-05-30 09:55:00,1.25592,1.25597,1.25588,1.25597,116400001.0
2005-05-30 09:56:00,1.25608,1.25632,1.25589,1.25608,90900002.0
2005-05-30 09:57:00,1.25597,1.25615,1.25597,1.25599,91199999.0
2005-05-30 09:58:00,1.25604,1.25606,1.25604,1.25606,4000000.0
2005-05-30 09:59:00,1.25608,1.25617,1.25605,1.25617,41000000.0
2005-05-30 10:00:00,1.25612,1.25615,1.25602,1.25605,86200001.0
2005-05-30 10:01:00,1.25596,1.25608,1.25596,1.25608,60599998.0
2005-05-30 10:02:00,1.25607,1.2561,1.25581,1.25581,156200000.0
2005-05-30 10:03:00,1.25582,1.25592,1.25578,1.2558,104399998.0
2005-05-30 10:04:00,1.25588,1.25592,1.25582,1.25592,86100000.0
2005-05-30 10:05:00,1.2562,1.25655,1.25609,1.2564,124499999.0
2005-05-30 10:06:00,1.25598,1.256,1.25589,1.25597,25800000.0
2005-05-30 10:07:00,1.25619,1.25638,1.25591,1.256,140800002.0
2005-05-30 10:08:00,1.25592,1.25595,1.25583,1.25595,129499999.0
2005-05-30 10:09:00,1.25601,1.25616,1.25582,1.25591,143500002.0
2005-05-30 10:10:00,1.25592,1.25608,1.25589,1.256,111999999.0
2005-05-30 10:11:00,1.25612,1.25636,1.25612,1.25625,97999999.0
2005-05-30 10:12:00,1.25621,1.25647,1.25621,1.25645,151400000.0
2005-05-30 10:13:00,1.25677,1.25687,1.25655,1.25658,110800001.0
2005-05-30 10:14:00,1.25642,1.25649,1.2564,1.25649,117899999.0
2005-05-30 10:15:00,1.25655,1.25655,1.2564,1.25645,114300003.0
2005-05-30 10:16:00,1.25643,1.25646,1.25631,1.25631,205299997.0
2005-05-30 10:17:00,1.25639,1.25641,1.25628,1.25628,128400000.0
2005-05-30 10:18:00,1.25631,1.25649,1.25631,1.25635,134400001.0
2005-05-30 10:19:00,1.25635,1.25642,1.25635,1.25635,83300000.0
2005-05-30 10:20:00,1.25637,1.25645,1.2563,1.25645,78700001.0
2005-05-30 10:21:00,1.25647,1.2568,1.25647,1.2565,109400002.0
2005-05-30 10:22:00,1.25633,1.25637,1.25629,1.2563,110200000.0
2005-05-30 10:23:00,1.25633,1.25638,1.25633,1.25633,38000001.0
2005-05-30 10:24:00,1.2564,1.25645,1.25632,1.2564,143500001.0
2005-05-30 10:25:00,1.25649,1.25679,1.25649,1.25661,159900000.0
2005-05-30 10:26:00,1.25628,1.25647,1.25628,1.25647,49300001.0
2005-05-30 10:27:00,1.25635,1.25649,1.25635,1.25646,119100001.0
2005-05-30 10:28:00,1.25635,1.25641,1.25624,1.25627,127899999.0
2005-05-30 10:29:00,1.25623,1.25641,1.25613,1.25613,137100000.0
2005-05-30 10:30:00,1.25623,1.25623,1.25604,1.25604,61900000.0
2005-05-30 10:31:00,1.25609,1.25609,1.25603,1.25603,18500000.0
2005-05-30 10:32:00,1.25623,1.25646,1.2561,1.25646,109100001.0
2005-05-30 10:33:00,1.25602,1.25609,1.25602,1.25609,47800000.0
2005-05-30 10:34:00,1.25605,1.2561,1.25601,1.25602,91399999.0
2005-05-30 10:35:00,1.25596,1.25616,1.25596,1.2561,72500000.0
2005-05-30 10:36:00,1.25617,1.25622,1.25611,1.2562,167300002.0
2005-05-30 10:37:00,1.25615,1.25625,1.25615,1.2562,124700001.0
2005-05-30 10:38:00,1.25677,1.25677,1.2562,1.2562,105199999.0
2005-05-30 10:39:00,1.25619,1.2562,1.2561,1.2561,33999999.0
2005-05-30 10:40:00,1.25639,1.25649,1.2561,1.25614,133100002.0
2005-05-30 10:41:00,1.25611,1.25623,1.25611,1.25614,46900001.0
2005-05-30 10:42:00,1.25648,1.25663,1.25634,1.25651,104399999.0
2005-05-30 10:43:00,1.25622,1.25625,1.25612,1.25625,38000000.0
2005-05-30 10:44:00,1.25619,1.25623,1.25611,1.25614,121100002.0
2005-05-30 10:45:00,1.25617,1.25618,1.25612,1.25612,155099998.0
2005-05-30 10:46:00,1.25616,1.25624,1.2561,1.25613,93300002.0
2005-05-30 10:47:00,1.25605,1.2561,1.25605,1.2561,37600001.0
2005-05-30 10:48:00,1.2561,1.25617,1.25605,1.2561,179100001.0
2005-05-30 10:49:00,1.25613,1.25623,1.25602,1.25623,57599999.0
2005-05-30 10:50:00,1.25622,1.25625,1.2561,1.25625,122399999.0
2005-05-30 10:51:00,1.25625,1.25635,1.25616,1.25625,107800001.0
2005-05-30 10:52:00,1.25614,1.25614,1.25603,1.25603,35199999.0
2005-05-30 10:53:00,1.25627,1.25651,1.25627,1.25651,62200001.0
2005-05-30 10:54:00,1.2561,1.25622,1.25608,1.25622,61900001.0
2005-05-30 10:55:00,1.25623,1.25625,1.25615,1.25615,163299999.0
2005-05-30 10:56:00,1.25633,1.25658,1.25619,1.25658,65799999.0
2005-05-30 10:57:00,1.25615,1.25628,1.25613,1.25613,84900001.0
2005-05-30 10:58:00,1.25655,1.25665,1.25632,1.25653,46300000.0
2005-05-30 10:59:00,1.25613,1.2565,1.25613,1.25636,78200000.0
2005-05-30 11:00:00,1.25624,1.25635,1.25624,1.25635,88799999.0
2005-05-30 11:01:00,1.25637,1.25643,1.25622,1.25622,124500000.0
2005-05-30 11:02:00,1.25639,1.2565,1.25639,1.25641,94200000.0
2005-05-30 11:03:00,1.25641,1.25653,1.25633,1.25643,110899999.0
2005-05-30 11:04:00,1.25637,1.25641,1.25621,1.25623,122899999.0
2005-05-30 11:05:00,1.2562,1.25626,1.2562,1.25622,49500002.0
2005-05-30 11:06:00,1.2563,1.2565,1.2563,1.25641,100400001.0
2005-05-30 11:07:00,1.25644,1.25644,1.25638,1.25638,33899999.0
2005-05-30 11:08:00,1.2567,1.25685,1.25639,1.25651,158299998.0
2005-05-30 11:09:00,1.25643,1.25652,1.25643,1.2565,111500001.0
2005-05-30 11:10:00,1.25702,1.25709,1.25623,1.2567,103000002.0
2005-05-30 11:11:00,1.25648,1.25655,1.25642,1.25655,104900000.0
2005-05-30 11:12:00,1.25649,1.25653,1.25638,1.25642,166700002.0
2005-05-30 11:13:00,1.2564,1.2564,1.25635,1.25635,98800001.0
2005-05-30 11:14:00,1.25635,1.25645,1.25632,1.25632,106699997.0
2005-05-30 11:15:00,1.25633,1.25645,1.25632,1.2564,157900000.0
2005-05-30 11:16:00,1.2565,1.25677,1.2564,1.25677,82600000.0
2005-05-30 11:17:00,1.25635,1.2564,1.25635,1.25638,45500001.0
2005-05-30 11:18:00,1.25635,1.2564,1.25635,1.25635,67900000.0
2005-05-30 11:19:00,1.25643,1.25658,1.25637,1.25637,111300000.0
2005-05-30 11:20:00,1.25643,1.25654,1.25643,1.25643,88300000.0
2005-05-30 11:21:00,1.25653,1.2566,1.25646,1.25646,102899999.0
2005-05-30 11:22:00,1.25648,1.2566,1.25648,1.25651,146900000.0
2005-05-30 11:23:00,1.25652,1.25655,1.2565,1.25651,74000000.0
2005-05-30 11:24:00,1.25639,1.25655,1.25639,1.25651,90300001.0
2005-05-30 11:25:00,1.25658,1.25662,1.25644,1.2565,177299999.0
2005-05-30 11:26:00,1.25648,1.25648,1.25646,1.25647,150200004.0
2005-05-30 11:27:00,1.25666,1.2569,1.2566,1.2568,75599999.0
2005-05-30 11:28:00,1.25641,1.25648,1.2564,1.25648,127600000.0
2005-05-30 11:29:00,1.25644,1.25654,1.25634,1.25634,101699999.0
2005-05-30 11:30:00,1.25645,1.25654,1.25645,1.2565,43000000.0
2005-05-30 11:31:00,1.25648,1.2566,1.25646,1.2566,69799999.0
2005-05-30 11:32:00,1.25656,1.25656,1.25631,1.2564,175699999.0
2005-05-30 11:33:00,1.25637,1.25649,1.25637,1.2564,58500000.0
2005-05-30 11:34:00,1.25627,1.25627,1.25615,1.25615,154899997.0
2005-05-30 11:35:00,1.25653,1.25664,1.25643,1.25643,120400001.0
2005-05-30 11:36:00,1.25618,1.25635,1.25618,1.25625,57300002.0
2005-05-30 11:37:00,1.25625,1.25632,1.25624,1.25626,48100000.0
2005-05-30 11:38:00,1.25644,1.25656,1.25629,1.25642,73200000.0
2005-05-30 11:39:00,1.25628,1.25629,1.25618,1.25624,94600003.0
2005-05-30 11:40:00,1.2562,1.25625,1.25612,1.2562,93500002.0
2005-05-30 11:41:00,1.25624,1.25624,1.25609,1.25611,92600002.0
2005-05-30 11:42:00,1.25612,1.2563,1.25608,1.25608,140100000.0
2005-05-30 11:43:00,1.25613,1.25625,1.25613,1.25616,133800001.0
2005-05-30 11:44:00,1.25587,1.25614,1.25587,1.25614,85900000.0
2005-05-30 11:45:00,1.25625,1.25625,1.2562,1.2562,124599999.0
2005-05-30 11:46:00,1.2567,1.2567,1.25641,1.25657,105899999.0
2005-05-30 11:47:00,1.25622,1.25624,1.2561,1.2561,80099999.0
2005-05-30 11:48:00,1.25642,1.25654,1.2562,1.25645,81200001.0
2005-05-30 11:49:00,1.25616,1.25626,1.25607,1.25607,110300001.0
2005-05-30 11:50:00,1.2561,1.25623,1.2561,1.25619,189100000.0
2005-05-30 11:51:00,1.2562,1.25625,1.25612,1.25612,92599999.0
2005-05-30 11:52:00,1.2562,1.25625,1.25615,1.25618,127400000.0
2005-05-30 11:53:00,1.25656,1.25681,1.25649,1.25668,85600001.0
2005-05-30 11:54:00,1.25625,1.25625,1.25615,1.25618,116800001.0
2005-05-30 11:55:00,1.25625,1.25625,1.25612,1.2562,93100002.0
2005-05-30 11:56:00,1.25621,1.25624,1.25611,1.25615,36799999.0
2005-05-30 11:57:00,1.25612,1.25629,1.256,1.256,87900000.0
2005-05-30 11:58:00,1.25595,1.25602,1.25595,1.25595,103600000.0
2005-05-30 11:59:00,1.25602,1.25609,1.25592,1.25592,118799999.0
2005-05-30 12:00:00,1.25598,1.25599,1.2559,1.25599,71200000.0
2005-05-30 12:01:00,1.256,1.256,1.25592,1.25595,63200000.0
2005-05-30 12:02:00,1.25595,1.256,1.25595,1.25595,15300000.0
2005-05-30 12:03:00,1.25597,1.25604,1.25586,1.25586,120700004.0
2005-05-30 12:04:00,1.2559,1.2559,1.25585,1.2559,47600000.0
2005-05-30 12:05:00,1.25597,1.25613,1.25597,1.256,82900000.0
2005-05-30 12:06:00,1.25605,1.25605,1.25595,1.25595,77600001.0
2005-05-30 12:07:00,1.25634,1.25644,1.25613,1.2562,80000001.0
2005-05-30 12:08:00,1.25596,1.25602,1.25587,1.25589,78000002.0
2005-05-30 12:09:00,1.256,1.256,1.25595,1.256,58900000.0
2005-05-30 12:10:00,1.256,1.25605,1.256,1.25605,73200001.0
2005-05-30 12:11:00,1.25627,1.25646,1.25614,1.25614,89800000.0
2005-05-30 12:12:00,1.25595,1.25608,1.2559,1.256,55200000.0
2005-05-30 12:13:00,1.25582,1.25652,1.25582,1.25652,105900000.0
2005-05-30 12:14:00,1.256,1.25602,1.25595,1.25595,48800000.0
2005-05-30 12:15:00,1.25595,1.25605,1.25595,1.25605,25400000.0
2005-05-30 12:16:00,1.25603,1.25611,1.25587,1.25587,79899996.0
2005-05-30 12:17:00,1.2561,1.2561,1.25579,1.25579,88200000.0
2005-05-30 12:18:00,1.2558,1.25583,1.25572,1.25572,107599999.0
2005-05-30 12:19:00,1.2558,1.25583,1.2558,1.2558,107700001.0
2005-05-30 12:20:00,1.25596,1.25631,1.25596,1.25623,62000001.0
2005-05-30 12:21:00,1.2562,1.25648,1.25615,1.25635,169700001.0
2005-05-30 12:22:00,1.25639,1.25639,1.25625,1.25625,143500004.0
2005-05-30 12:23:00,1.25629,1.25634,1.25629,1.25633,57800002.0
2005-05-30 12:24:00,1.25635,1.25659,1.25635,1.25643,153000000.0
2005-05-30 12:25:00,1.25672,1.25675,1.25644,1.25644,90299999.0
2005-05-30 12:26:00,1.25657,1.25692,1.25657,1.25687,103400000.0
2005-05-30 12:27:00,1.25684,1.25708,1.25684,1.25708,175099998.0
2005-05-30 12:28:00,1.25719,1.25742,1.257,1.25742,171199998.0
2005-05-30 12:29:00,1.25702,1.25708,1.25655,1.25655,47299999.0
2005-05-30 12:30:00,1.2565,1.2565,1.25645,1.25645,3200000.0
2005-05-30 12:31:00,1.25643,1.25714,1.25643,1.25701,132000002.0
2005-05-30 12:32:00,1.25678,1.25712,1.25671,1.25698,61200000.0
2005-05-30 12:33:00,1.25688,1.25751,1.25682,1.25737,141199998.0
2005-05-30 12:34:00,1.25753,1.25797,1.25753,1.25777,98999999.0
2005-05-30 12:35:00,1.25797,1.25807,1.25774,1.25774,129900001.0
2005-05-30 12:36:00,1.25755,1.25783,1.25755,1.25766,99200000.0
2005-05-30 12:37:00,1.25788,1.25791,1.2578,1.25782,125800000.0
2005-05-30 12:38:00,1.25784,1.2579,1.25778,1.25787,57599999.0
2005-05-30 12:39:00,1.25798,1.25823,1.25798,1.2581,101800001.0
2005-05-30 12:40:00,1.25788,1.25796,1.25781,1.25785,167100001.0
2005-05-30 12:41:00,1.25798,1.25798,1.25782,1.25782,112700000.0
2005-05-30 12:42:00,1.258,1.2584,1.25787,1.25832,94600002.0
2005-05-30 12:43:00,1.25776,1.25781,1.25759,1.25759,44799999.0
2005-05-30 12:44:00,1.25749,1.25766,1.25749,1.2576,96700000.0
2005-05-30 12:45:00,1.25783,1.25811,1.25775,1.25811,135399999.0
2005-05-30 12:46:00,1.25763,1.25767,1.25754,1.25759,170000000.0
2005-05-30 12:47:00,1.25782,1.25796,1.25772,1.25773,188899999.0
2005-05-30 12:48:00,1.25796,1.25827,1.25796,1.25815,53200000.0
2005-05-30 12:49:00,1.25776,1.25782,1.25769,1.25774,79800002.0
2005-05-30 12:50:00,1.25767,1.25781,1.25767,1.25778,77700000.0
2005-05-30 12:51:00,1.25768,1.25778,1.25763,1.25778,76100001.0
2005-05-30 12:52:00,1.25784,1.25788,1.25764,1.25769,97000002.0
2005-05-30 12:53:00,1.25781,1.25802,1.2578,1.25786,141399995.0
2005-05-30 12:54:00,1.25792,1.25812,1.25788,1.25788,52400000.0
2005-05-30 12:55:00,1.25808,1.25808,1.25793,1.25807,97900002.0
2005-05-30 12:56:00,1.25819,1.25819,1.25801,1.25804,51399999.0
2005-05-30 12:57:00,1.25805,1.25817,1.25805,1.25817,29999999.0
2005-05-30 12:58:00,1.25823,1.25832,1.25821,1.25823,103000003.0
2005-05-30 12:59:00,1.25823,1.25832,1.25815,1.25823,149700003.0
2005-05-30 13:00:00,1.25814,1.25834,1.25814,1.25825,193800000.0
2005-05-30 13:01:00,1.25837,1.25843,1.25828,1.25843,70500001.0
2005-05-30 13:02:00,1.25838,1.2589,1.25823,1.2589,84600000.0
2005-05-30 13:03:00,1.25869,1.25876,1.2586,1.25876,113000000.0
2005-05-30 13:04:00,1.25877,1.25883,1.2582,1.25843,102300001.0
2005-05-30 13:05:00,1.25875,1.25907,1.25872,1.25894,157999998.0
2005-05-30 13:06:00,1.25895,1.25944,1.2588,1.25929,145800003.0
2005-05-30 13:07:00,1.25928,1.25945,1.25918,1.25918,99699999.0
2005-05-30 13:08:00,1.25893,1.25913,1.2586,1.2586,108900000.0
2005-05-30 13:09:00,1.25817,1.25848,1.25801,1.25812,87799998.0
2005-05-30 13:10:00,1.25812,1.25825,1.25776,1.25793,68900001.0
2005-05-30 13:11:00,1.2579,1.25805,1.25755,1.25765,86300001.0
2005-05-30 13:12:00,1.25775,1.25837,1.25775,1.25833,134699999.0
2005-05-30 13:13:00,1.25823,1.25827,1.25802,1.25813,116500000.0
2005-05-30 13:14:00,1.25832,1.25844,1.25801,1.25815,177900001.0
2005-05-30 13:15:00,1.25835,1.2585,1.25811,1.2583,84100000.0
2005-05-30 13:16:00,1.2583,1.25853,1.25818,1.25853,106899999.0
2005-05-30 13:17:00,1.25865,1.25869,1.25825,1.25827,73199998.0
2005-05-30 13:18:00,1.25845,1.25867,1.2583,1.25855,111800000.0
2005-05-30 13:19:00,1.25852,1.25871,1.25837,1.25865,180000002.0
2005-05-30 13:20:00,1.25865,1.25879,1.25841,1.25854,68500000.0
2005-05-30 13:21:00,1.25865,1.25881,1.25849,1.25849,66300001.0
2005-05-30 13:22:00,1.25835,1.25884,1.25835,1.25883,63299999.0
2005-05-30 13:23:00,1.25882,1.25882,1.2584,1.25843,105300001.0
2005-05-30 13:24:00,1.25862,1.25869,1.25817,1.2585,133599998.0
2005-05-30 13:25:00,1.25865,1.25881,1.25851,1.25881,127000001.0
2005-05-30 13:26:00,1.25877,1.25906,1.25846,1.25885,157099999.0
2005-05-30 13:27:00,1.25897,1.25915,1.25849,1.2585,160000004.0
2005-05-30 13:28:00,1.25881,1.25904,1.25862,1.25904,123900000.0
2005-05-30 13:29:00,1.25913,1.25941,1.25903,1.25928,78800000.0
2005-05-30 13:30:00,1.2592,1.25945,1.25904,1.25934,128899999.0
2005-05-30 13:31:00,1.25937,1.25939,1.25897,1.2592,222800000.0
2005-05-30 13:32:00,1.25948,1.25953,1.25889,1.25908,114700001.0
2005-05-30 13:33:00,1.25923,1.25956,1.25915,1.25936,173799999.0
2005-05-30 13:34:00,1.25915,1.25928,1.25902,1.2591,121399998.0
2005-05-30 13:35:00,1.2592,1.25926,1.2589,1.25914,165700003.0
2005-05-30 13:36:00,1.25897,1.25905,1.25858,1.25863,126599999.0
2005-05-30 13:37:00,1.25915,1.25915,1.25865,1.25906,123799999.0
2005-05-30 13:38:00,1.25892,1.259,1.25862,1.2589,120400001.0
2005-05-30 13:39:00,1.25898,1.25909,1.25871,1.25878,106200000.0
2005-05-30 13:40:00,1.25867,1.25914,1.25829,1.25914,96800002.0
2005-05-30 13:41:00,1.25908,1.25908,1.25849,1.25855,78200002.0
2005-05-30 13:42:00,1.25882,1.25891,1.25842,1.25872,237100004.0
2005-05-30 13:43:00,1.25888,1.259,1.2585,1.25863,101700001.0
2005-05-30 13:44:00,1.25852,1.25879,1.25832,1.25867,110400002.0
2005-05-30 13:45:00,1.25885,1.25904,1.25823,1.2586,109599997.0
2005-05-30 13:46:00,1.2586,1.25916,1.25853,1.25913,103700000.0
2005-05-30 13:47:00,1.25883,1.25907,1.25849,1.25907,134800000.0
2005-05-30 13:48:00,1.25912,1.25914,1.25863,1.25888,123300002.0
2005-05-30 13:49:00,1.2588,1.25891,1.25826,1.25855,154500003.0
2005-05-30 13:50:00,1.2585,1.25881,1.25829,1.25877,39500000.0
2005-05-30 13:51:00,1.2587,1.25895,1.25852,1.25874,106899998.0
2005-05-30 13:52:00,1.25867,1.2589,1.2584,1.25857,168200002.0
2005-05-30 13:53:00,1.2582,1.25847,1.25789,1.25789,93599998.0
2005-05-30 13:54:00,1.25777,1.25798,1.25757,1.25794,144100002.0
2005-05-30 13:55:00,1.2578,1.25785,1.25739,1.25757,159489999.0
2005-05-30 13:56:00,1.25775,1.25787,1.25739,1.25771,181099999.0
2005-05-30 13:57:00,1.25765,1.25794,1.25748,1.25777,102000000.0
2005-05-30 13:58:00,1.2578,1.25793,1.25766,1.25783,125000002.0
2005-05-30 13:59:00,1.25762,1.25776,1.25732,1.25757,104100000.0
2005-05-30 14:00:00,1.25774,1.25782,1.25756,1.25762,151899997.0
2005-05-30 14:01:00,1.2578,1.25788,1.25764,1.25777,138700001.0
2005-05-30 14:02:00,1.25789,1.25806,1.25767,1.258,133700000.0
2005-05-30 14:03:00,1.25795,1.25799,1.25755,1.25783,164200001.0
2005-05-30 14:04:00,1.2577,1.25784,1.25735,1.25735,144299997.0
2005-05-30 14:05:00,1.25715,1.25737,1.25658,1.25684,95200001.0
2005-05-30 14:06:00,1.25693,1.25729,1.25683,1.2571,115300001.0
2005-05-30 14:07:00,1.25683,1.25702,1.25652,1.25692,51200000.0
2005-05-30 14:08:00,1.25668,1.25716,1.25668,1.25713,62200000.0
2005-05-30 14:09:00,1.25667,1.2573,1.25667,1.25724,124400000.0
2005-05-30 14:10:00,1.25728,1.25748,1.25691,1.25748,52900000.0
2005-05-30 14:11:00,1.25765,1.25767,1.25694,1.25708,175400002.0
2005-05-30 14:12:00,1.2571,1.25756,1.25701,1.25743,177200001.0
2005-05-30 14:13:00,1.2573,1.25765,1.25713,1.25765,114100001.0
2005-05-30 14:14:00,1.25742,1.25752,1.25706,1.25726,114600001.0
2005-05-30 14:15:00,1.2572,1.25746,1.25708,1.25726,90400002.0
2005-05-30 14:16:00,1.25762,1.25764,1.25722,1.25741,131699997.0
2005-05-30 14:17:00,1.25735,1.25745,1.25711,1.25711,76900001.0
2005-05-30 14:18:00,1.25701,1.25735,1.25678,1.25678,109400000.0
2005-05-30 14:19:00,1.25686,1.2574,1.25686,1.25725,113799999.0
2005-05-30 14:20:00,1.2573,1.25745,1.25693,1.25716,63299999.0
2005-05-30 14:21:00,1.25695,1.25732,1.2568,1.25717,128100000.0
2005-05-30 14:22:00,1.25715,1.25721,1.25674,1.25689,187200000.0
2005-05-30 14:23:00,1.25692,1.25704,1.25656,1.25679,88400001.0
2005-05-30 14:24:00,1.25662,1.25689,1.25651,1.25678,119500000.0
2005-05-30 14:25:00,1.25668,1.25705,1.25651,1.25705,126000000.0
2005-05-30 14:26:00,1.2569,1.25698,1.25647,1.25673,68100001.0
2005-05-30 14:27:00,1.25693,1.25709,1.25663,1.25663,61000001.0
2005-05-30 14:28:00,1.25692,1.25705,1.25645,1.25705,92500001.0
2005-05-30 14:29:00,1.25717,1.2572,1.25692,1.25712,153300001.0
2005-05-30 14:30:00,1.2571,1.25712,1.25651,1.25692,125100001.0
2005-05-30 14:31:00,1.257,1.25715,1.25635,1.25635,121700001.0
2005-05-30 14:32:00,1.25626,1.25688,1.25626,1.25685,112700000.0
2005-05-30 14:33:00,1.25687,1.25694,1.25632,1.25685,143099997.0
2005-05-30 14:34:00,1.25652,1.25684,1.25652,1.25671,56299999.0
2005-05-30 14:35:00,1.25655,1.25695,1.2565,1.25689,223200002.0
2005-05-30 14:36:00,1.257,1.25701,1.25658,1.25666,123600002.0
2005-05-30 14:37:00,1.25664,1.25695,1.25654,1.25667,142700003.0
2005-05-30 14:38:00,1.25675,1.257,1.25665,1.25668,144800001.0
2005-05-30 14:39:00,1.25672,1.25681,1.25659,1.25659,79800000.0
2005-05-30 14:40:00,1.25658,1.25688,1.25648,1.25648,160400002.0
2005-05-30 14:41:00,1.25661,1.25693,1.25649,1.25678,139799999.0
2005-05-30 14:42:00,1.25697,1.25704,1.2567,1.2568,71200000.0
2005-05-30 14:43:00,1.25674,1.25701,1.25648,1.25697,82900000.0
2005-05-30 14:44:00,1.25677,1.257,1.25662,1.25679,114399998.0
2005-05-30 14:45:00,1.2569,1.25707,1.2565,1.2565,104199998.0
2005-05-30 14:46:00,1.25653,1.2566,1.25619,1.2563,116300001.0
2005-05-30 14:47:00,1.25625,1.25652,1.2562,1.25637,104099999.0
2005-05-30 14:48:00,1.25625,1.2566,1.25609,1.25658,94200000.0
2005-05-30 14:49:00,1.25647,1.25662,1.25626,1.25636,42500001.0
2005-05-30 14:50:00,1.25623,1.25678,1.2562,1.25665,130800001.0
2005-05-30 14:51:00,1.25643,1.25646,1.25615,1.2563,105500000.0
2005-05-30 14:52:00,1.2564,1.25655,1.25622,1.25622,142200001.0
2005-05-30 14:53:00,1.25625,1.25659,1.25625,1.25627,122500001.0
2005-05-30 14:54:00,1.25633,1.25657,1.25626,1.25627,197800001.0
2005-05-30 14:55:00,1.25638,1.25659,1.25626,1.25637,112300001.0
2005-05-30 14:56:00,1.25643,1.25672,1.25643,1.2567,115100000.0
2005-05-30 14:57:00,1.25655,1.25677,1.25645,1.25661,140100000.0
2005-05-30 14:58:00,1.25658,1.25658,1.25592,1.25634,126700001.0
2005-05-30 14:59:00,1.2565,1.25671,1.25641,1.25671,113800000.0
2005-05-30 15:00:00,1.25675,1.25679,1.25642,1.25642,116499999.0
2005-05-30 15:01:00,1.25653,1.25702,1.25653,1.25661,65400002.0
2005-05-30 15:02:00,1.25667,1.25686,1.25649,1.25683,149900003.0
2005-05-30 15:03:00,1.25689,1.25699,1.25682,1.25692,91100001.0
2005-05-30 15:04:00,1.25687,1.25695,1.25655,1.2568,175700001.0
2005-05-30 15:05:00,1.25707,1.25724,1.2568,1.25689,31700000.0
2005-05-30 15:06:00,1.25713,1.25727,1.25666,1.257,106790001.0
2005-05-30 15:07:00,1.2571,1.25728,1.25708,1.25719,138900002.0
2005-05-30 15:08:00,1.25697,1.25708,1.2567,1.2567,79899999.0
2005-05-30 15:09:00,1.25661,1.25721,1.25661,1.25715,81300003.0
2005-05-30 15:10:00,1.25683,1.25722,1.25673,1.25714,53200000.0
2005-05-30 15:11:00,1.25707,1.25741,1.25707,1.25721,179600001.0
2005-05-30 15:12:00,1.2573,1.2573,1.25678,1.25705,55790000.0
2005-05-30 15:13:00,1.2569,1.2573,1.25668,1.25706,73500000.0
2005-05-30 15:14:00,1.2571,1.25731,1.25692,1.25703,218200005.0
2005-05-30 15:15:00,1.25712,1.25725,1.25667,1.25705,103700000.0
2005-05-30 15:16:00,1.25723,1.25732,1.25675,1.25709,153200000.0
2005-05-30 15:17:00,1.25708,1.25745,1.25706,1.2574,100899998.0
2005-05-30 15:18:00,1.25721,1.25729,1.25702,1.25716,100299998.0
2005-05-30 15:19:00,1.2569,1.25712,1.25684,1.25701,78899999.0
2005-05-30 15:20:00,1.25678,1.25708,1.2567,1.25696,95899998.0
2005-05-30 15:21:00,1.25667,1.25714,1.25667,1.25712,96700002.0
2005-05-30 15:22:00,1.25693,1.25719,1.25686,1.25693,109400001.0
2005-05-30 15:23:00,1.25688,1.25722,1.25688,1.25704,122300001.0
2005-05-30 15:24:00,1.25712,1.25727,1.25676,1.25698,171699997.0
2005-05-30 15:25:00,1.257,1.25707,1.25662,1.2568,110399999.0
2005-05-30 15:26:00,1.25707,1.25719,1.25667,1.25667,191900000.0
2005-05-30 15:27:00,1.25665,1.25691,1.25654,1.25679,168399999.0
2005-05-30 15:28:00,1.25692,1.25696,1.2566,1.25683,106500001.0
2005-05-30 15:29:00,1.25685,1.25691,1.25652,1.25652,50499999.0
2005-05-30 15:30:00,1.25667,1.25694,1.25664,1.2567,91499999.0
2005-05-30 15:31:00,1.25684,1.25689,1.25649,1.25669,100900002.0
2005-05-30 15:32:00,1.25655,1.25707,1.25636,1.25679,128100004.0
2005-05-30 15:33:00,1.25683,1.25718,1.25683,1.2571,135000001.0
2005-05-30 15:34:00,1.25706,1.25709,1.25684,1.25706,72000000.0
2005-05-30 15:35:00,1.25712,1.25722,1.25649,1.25649,102900001.0
2005-05-30 15:36:00,1.25646,1.25726,1.25646,1.25695,141299998.0
2005-05-30 15:37:00,1.25673,1.25716,1.25673,1.25691,162800002.0
2005-05-30 15:38:00,1.25695,1.25716,1.2569,1.25713,89199999.0
2005-05-30 15:39:00,1.25676,1.25693,1.2567,1.25677,62999999.0
2005-05-30 15:40:00,1.25685,1.25701,1.2567,1.25689,100800000.0
2005-05-30 15:41:00,1.25655,1.25696,1.25634,1.25696,109399997.0
2005-05-30 15:42:00,1.25715,1.25715,1.25671,1.25692,78000000.0
2005-05-30 15:43:00,1.25695,1.25707,1.2567,1.257,128800001.0
2005-05-30 15:44:00,1.25712,1.25714,1.25666,1.25686,113199999.0
2005-05-30 15:45:00,1.25672,1.25696,1.25665,1.25672,20400000.0
2005-05-30 15:46:00,1.25648,1.2569,1.25648,1.25683,143699999.0
2005-05-30 15:47:00,1.25684,1.25704,1.2566,1.2566,138399999.0
2005-05-30 15:48:00,1.2568,1.2569,1.25663,1.25682,92500000.0
2005-05-30 15:49:00,1.25697,1.25702,1.25683,1.25699,107599999.0
2005-05-30 15:50:00,1.25699,1.257,1.25654,1.25678,94500000.0
2005-05-30 15:51:00,1.25666,1.25682,1.2566,1.25675,163300003.0
2005-05-30 15:52:00,1.25697,1.25703,1.25642,1.25661,115499999.0
2005-05-30 15:53:00,1.25663,1.25686,1.25635,1.25635,148400001.0
2005-05-30 15:54:00,1.25615,1.2567,1.256,1.25644,169500000.0
2005-05-30 15:55:00,1.2564,1.25664,1.2563,1.2566,203700000.0
2005-05-30 15:56:00,1.25662,1.25662,1.25602,1.25602,78700000.0
2005-05-30 15:57:00,1.256,1.25657,1.25589,1.25589,136000000.0
2005-05-30 15:58:00,1.25596,1.25677,1.25596,1.25647,77500000.0
2005-05-30 15:59:00,1.25625,1.25664,1.25617,1.25642,189600002.0
2005-05-30 16:00:00,1.25652,1.25656,1.25607,1.25607,94600001.0
2005-05-30 16:01:00,1.2563,1.25661,1.25622,1.25661,47800000.0
2005-05-30 16:02:00,1.2563,1.25678,1.2562,1.25678,106000000.0
2005-05-30 16:03:00,1.25685,1.25691,1.2565,1.25691,92300000.0
2005-05-30 16:04:00,1.25699,1.25705,1.2563,1.25653,116999999.0
2005-05-30 16:05:00,1.25702,1.2572,1.25639,1.25639,68000000.0
2005-05-30 16:06:00,1.25657,1.25692,1.25628,1.25628,157599999.0
2005-05-30 16:07:00,1.25663,1.25721,1.25663,1.25708,64099999.0
2005-05-30 16:08:00,1.25708,1.25714,1.25625,1.25671,159800002.0
2005-05-30 16:09:00,1.25682,1.25694,1.25634,1.25661,106199998.0
2005-05-30 16:10:00,1.25657,1.25657,1.25597,1.25615,148100002.0
2005-05-30 16:11:00,1.25616,1.25647,1.25604,1.25623,107000001.0
2005-05-30 16:12:00,1.2562,1.25651,1.25608,1.25651,106200003.0
2005-05-30 16:13:00,1.25652,1.25653,1.25608,1.25633,218999999.0
2005-05-30 16:14:00,1.25647,1.25649,1.25624,1.25638,89290001.0
2005-05-30 16:15:00,1.25617,1.25654,1.25609,1.25644,146399999.0
2005-05-30 16:16:00,1.25657,1.25657,1.25591,1.25653,153600003.0
2005-05-30 16:17:00,1.25653,1.25653,1.25611,1.2563,42000000.0
2005-05-30 16:18:00,1.2564,1.25646,1.25607,1.25627,126000000.0
2005-05-30 16:19:00,1.25633,1.25648,1.25625,1.25648,108300002.0
2005-05-30 16:20:00,1.25642,1.2565,1.25621,1.25642,154499999.0
2005-05-30 16:21:00,1.25647,1.2566,1.25619,1.2562,67000000.0
2005-05-30 16:22:00,1.25613,1.25647,1.25609,1.25638,149899998.0
2005-05-30 16:23:00,1.25631,1.25631,1.25576,1.25593,163400000.0
2005-05-30 16:24:00,1.25597,1.25601,1.25535,1.25567,155700002.0
2005-05-30 16:25:00,1.25583,1.25606,1.25583,1.25601,91199999.0
2005-05-30 16:26:00,1.25566,1.25598,1.25544,1.25589,130200000.0
2005-05-30 16:27:00,1.25595,1.25595,1.25559,1.25581,166500001.0
2005-05-30 16:28:00,1.25575,1.25613,1.25564,1.25609,167700000.0
2005-05-30 16:29:00,1.25585,1.25607,1.25568,1.25572,111800001.0
2005-05-30 16:30:00,1.25587,1.25595,1.25574,1.25591,84900001.0
2005-05-30 16:31:00,1.25607,1.2562,1.25582,1.25606,121500001.0
2005-05-30 16:32:00,1.25623,1.25623,1.25507,1.25543,211099999.0
2005-05-30 16:33:00,1.25552,1.25569,1.2553,1.25548,96100001.0
2005-05-30 16:34:00,1.25538,1.25582,1.25534,1.25554,67000000.0
2005-05-30 16:35:00,1.25548,1.25566,1.25515,1.25515,73200001.0
2005-05-30 16:36:00,1.2557,1.25583,1.25515,1.25549,155100000.0
2005-05-30 16:37:00,1.25551,1.2558,1.25548,1.25572,115600000.0
2005-05-30 16:38:00,1.25558,1.25614,1.25547,1.25592,172999998.0
2005-05-30 16:39:00,1.25563,1.25597,1.25551,1.25589,74800001.0
2005-05-30 16:40:00,1.25512,1.25596,1.25512,1.25594,127599999.0
2005-05-30 16:41:00,1.25579,1.25586,1.25536,1.2558,145400004.0
2005-05-30 16:42:00,1.25573,1.25605,1.2556,1.25605,163600001.0
2005-05-30 16:43:00,1.25593,1.2561,1.25571,1.25584,64500001.0
2005-05-30 16:44:00,1.25567,1.25592,1.2554,1.25552,208200002.0
2005-05-30 16:45:00,1.25548,1.25567,1.25533,1.25548,77499999.0
2005-05-30 16:46:00,1.25563,1.25577,1.2554,1.25554,250100006.0
2005-05-30 16:47:00,1.25553,1.25571,1.25537,1.25549,47999999.0
2005-05-30 16:48:00,1.25547,1.25565,1.25526,1.2554,65700001.0
2005-05-30 16:49:00,1.2555,1.25574,1.25544,1.25548,227499997.0
2005-05-30 16:50:00,1.25565,1.2559,1.25562,1.25585,209200004.0
2005-05-30 16:51:00,1.25584,1.25589,1.25571,1.25572,131100002.0
2005-05-30 16:52:00,1.256,1.25607,1.25563,1.25599,133400000.0
2005-05-30 16:53:00,1.25552,1.25592,1.25543,1.25584,182400001.0
2005-05-30 16:54:00,1.2558,1.25591,1.25571,1.25582,67999999.0
2005-05-30 16:55:00,1.25583,1.256,1.25559,1.25573,97999998.0
2005-05-30 16:56:00,1.25568,1.25588,1.2556,1.25586,96199999.0
2005-05-30 16:57:00,1.25599,1.25603,1.25551,1.25556,133700003.0
2005-05-30 16:58:00,1.25595,1.25595,1.25537,1.25543,103900001.0
2005-05-30 16:59:00,1.25528,1.25567,1.25514,1.25559,255400000.0
2005-05-30 17:00:00,1.2556,1.25573,1.25527,1.25557,131700001.0
2005-05-30 17:01:00,1.2555,1.25577,1.25545,1.25547,53700000.0
2005-05-30 17:02:00,1.25567,1.25608,1.25567,1.25592,84000003.0
2005-05-30 17:03:00,1.256,1.25618,1.25582,1.25604,135400001.0
2005-05-30 17:04:00,1.25584,1.25617,1.25564,1.25605,124700000.0
2005-05-30 17:05:00,1.25612,1.25624,1.25581,1.2562,128300000.0
2005-05-30 17:06:00,1.25643,1.25643,1.25572,1.2559,75899999.0
2005-05-30 17:07:00,1.25578,1.25624,1.25566,1.25624,41499999.0
2005-05-30 17:08:00,1.25607,1.25637,1.25585,1.25619,90300002.0
2005-05-30 17:09:00,1.25642,1.25661,1.25626,1.25641,56200000.0
2005-05-30 17:10:00,1.25643,1.25665,1.25629,1.25665,124800003.0
2005-05-30 17:11:00,1.25638,1.25663,1.25624,1.25648,147399998.0
2005-05-30 17:12:00,1.25631,1.25669,1.25628,1.25652,139200000.0
2005-05-30 17:13:00,1.25686,1.25688,1.25657,1.25677,192600000.0
2005-05-30 17:14:00,1.2566,1.2566,1.25623,1.25646,64699999.0
2005-05-30 17:15:00,1.25697,1.2571,1.25645,1.25645,112300000.0
2005-05-30 17:16:00,1.25655,1.257,1.25655,1.25683,133600001.0
2005-05-30 17:17:00,1.25685,1.25692,1.25672,1.25676,188100001.0
2005-05-30 17:18:00,1.25665,1.25703,1.25665,1.25694,100100001.0
2005-05-30 17:19:00,1.25698,1.25712,1.25648,1.25709,104800002.0
2005-05-30 17:20:00,1.25718,1.25729,1.25707,1.25724,119300001.0
2005-05-30 17:21:00,1.25703,1.25743,1.25683,1.25717,48399999.0
2005-05-30 17:22:00,1.25705,1.25732,1.25692,1.25708,121700000.0
2005-05-30 17:23:00,1.25735,1.25744,1.25685,1.25685,80300001.0
2005-05-30 17:24:00,1.25697,1.25727,1.25673,1.25691,145800002.0
2005-05-30 17:25:00,1.25678,1.25728,1.25661,1.25709,106900001.0
2005-05-30 17:26:00,1.25688,1.25737,1.25683,1.2572,79300000.0
2005-05-30 17:27:00,1.25698,1.25722,1.25682,1.2572,93100001.0
2005-05-30 17:28:00,1.25691,1.25742,1.25681,1.25725,131000000.0
2005-05-30 17:29:00,1.25717,1.25724,1.25678,1.25723,120000000.0
2005-05-30 17:30:00,1.2572,1.2572,1.25668,1.25688,191999999.0
2005-05-30 17:31:00,1.25683,1.25721,1.2566,1.25721,84200000.0
2005-05-30 17:32:00,1.25717,1.2573,1.25689,1.25723,114200002.0
2005-05-30 17:33:00,1.25727,1.25733,1.25706,1.25706,104599999.0
2005-05-30 17:34:00,1.25693,1.25723,1.25681,1.25712,131100001.0
2005-05-30 17:35:00,1.25722,1.25736,1.25706,1.25706,129900000.0
2005-05-30 17:36:00,1.25719,1.25735,1.25697,1.25702,68599999.0
2005-05-30 17:37:00,1.257,1.25702,1.25625,1.25638,170600000.0
2005-05-30 17:38:00,1.25662,1.25683,1.25653,1.25669,114400002.0
2005-05-30 17:39:00,1.25652,1.25652,1.256,1.25628,107200001.0
2005-05-30 17:40:00,1.25656,1.25658,1.25622,1.25658,102400000.0
2005-05-30 17:41:00,1.25667,1.25667,1.25584,1.25591,111100001.0
2005-05-30 17:42:00,1.25633,1.25633,1.25616,1.25628,51000001.0
2005-05-30 17:43:00,1.25595,1.25646,1.2559,1.2564,76299999.0
2005-05-30 17:44:00,1.25623,1.25651,1.25576,1.25651,97699999.0
2005-05-30 17:45:00,1.25646,1.25646,1.25601,1.25641,59900000.0
2005-05-30 17:46:00,1.25658,1.25671,1.25624,1.25649,98399998.0
2005-05-30 17:47:00,1.25658,1.25683,1.25632,1.25646,102299999.0
2005-05-30 17:48:00,1.25655,1.25671,1.25626,1.25649,72700000.0
2005-05-30 17:49:00,1.25645,1.25673,1.25629,1.25629,129400001.0
2005-05-30 17:50:00,1.25612,1.25682,1.25612,1.2567,209800000.0
2005-05-30 17:51:00,1.25672,1.25675,1.25613,1.25613,67299999.0
2005-05-30 17:52:00,1.25593,1.25669,1.2559,1.25621,152100002.0
2005-05-30 17:53:00,1.25634,1.25647,1.25614,1.25614,96600000.0
2005-05-30 17:54:00,1.25595,1.25633,1.25583,1.25626,183200002.0
2005-05-30 17:55:00,1.2563,1.2564,1.25608,1.2561,96899999.0
2005-05-30 17:56:00,1.25622,1.25627,1.25584,1.25584,66399999.0
2005-05-30 17:57:00,1.25575,1.25596,1.25559,1.25579,76000000.0
2005-05-30 17:58:00,1.25575,1.25583,1.25515,1.2554,83299999.0
2005-05-30 17:59:00,1.25567,1.25583,1.25526,1.25554,63700001.0
2005-05-30 18:00:00,1.2557,1.2558,1.25531,1.25558,136899999.0
2005-05-30 18:01:00,1.2557,1.25612,1.25553,1.25577,607900002.0
2005-05-30 18:02:00,1.25578,1.25599,1.25544,1.25594,761499998.0
2005-05-30 18:03:00,1.25598,1.25598,1.25551,1.25587,686300002.0
2005-05-30 18:04:00,1.2559,1.25602,1.25548,1.25587,795900000.0
2005-05-30 18:05:00,1.25605,1.25615,1.25553,1.25599,884400005.0
2005-05-30 18:06:00,1.25602,1.25637,1.25563,1.25627,624300000.0
2005-05-30 18:07:00,1.25637,1.2564,1.25573,1.2562,1057699999.0
2005-05-30 18:08:00,1.25615,1.25626,1.25553,1.25619,1088699999.0
2005-05-30 18:09:00,1.25624,1.25642,1.25575,1.25579,370900002.0
2005-05-30 18:10:00,1.25593,1.25639,1.2558,1.25605,778999995.0
2005-05-30 18:11:00,1.25602,1.25627,1.25548,1.25627,871800004.0
2005-05-30 18:12:00,1.25618,1.25635,1.25595,1.25628,71199999.0
2005-05-30 18:13:00,1.25631,1.25644,1.25627,1.25638,324900001.0
2005-05-30 18:14:00,1.25631,1.25631,1.25581,1.25626,473799998.0
2005-05-30 18:15:00,1.25605,1.25626,1.25598,1.25626,814000001.0
2005-05-30 18:16:00,1.25615,1.25623,1.25545,1.25555,419800000.0
2005-05-30 18:17:00,1.25549,1.2563,1.25549,1.25599,870200005.0
2005-05-30 18:18:00,1.25605,1.25628,1.25558,1.25558,576199995.0
2005-05-30 18:19:00,1.25577,1.25639,1.25577,1.25603,107799999.0
2005-05-30 18:20:00,1.25601,1.25625,1.25574,1.25574,631200003.0
2005-05-30 18:21:00,1.25577,1.25627,1.25577,1.25598,121500002.0
2005-05-30 18:22:00,1.25602,1.25641,1.25601,1.25601,271700002.0
2005-05-30 18:23:00,1.256,1.2564,1.25579,1.25623,455000008.0
2005-05-30 18:24:00,1.25618,1.25647,1.25572,1.25645,544400000.0
2005-05-30 18:25:00,1.25636,1.25641,1.25569,1.25631,470800003.0
2005-05-30 18:26:00,1.25622,1.25647,1.25595,1.25632,913599998.0
2005-05-30 18:27:00,1.25633,1.25635,1.25584,1.25609,561700005.0
2005-05-30 18:28:00,1.2561,1.25655,1.25573,1.25638,423100008.0
2005-05-30 18:29:00,1.25635,1.25647,1.256,1.25643,225000001.0
2005-05-30 18:30:00,1.2565,1.2565,1.25572,1.25579,934400007.0
2005-05-30 18:31:00,1.25572,1.2564,1.25557,1.2563,390700000.0
2005-05-30 18:32:00,1.25633,1.25641,1.2557,1.25619,444599999.0
2005-05-30 18:33:00,1.25628,1.25657,1.25589,1.25635,407500001.0
2005-05-30 18:34:00,1.25642,1.25651,1.2559,1.2559,336300002.0
2005-05-30 18:35:00,1.25602,1.25647,1.25578,1.25639,485200001.0
2005-05-30 18:36:00,1.25645,1.25657,1.25606,1.25632,368400001.0
2005-05-30 18:37:00,1.25644,1.25644,1.25606,1.25633,136800004.0
2005-05-30 18:38:00,1.25627,1.25638,1.25581,1.25625,207699997.0
2005-05-30 18:39:00,1.25636,1.25649,1.25619,1.25645,164299998.0
2005-05-30 18:40:00,1.25648,1.25661,1.2561,1.2564,848100005.0
2005-05-30 18:41:00,1.25638,1.25658,1.25583,1.25605,281000002.0
2005-05-30 18:42:00,1.25615,1.25649,1.2559,1.25643,511600003.0
2005-05-30 18:43:00,1.25652,1.25652,1.2562,1.25642,626600006.0
2005-05-30 18:44:00,1.25659,1.25663,1.25607,1.25663,320300002.0
2005-05-30 18:45:00,1.25671,1.25671,1.25579,1.25644,454900012.0
2005-05-30 18:46:00,1.25631,1.25643,1.25579,1.25621,298099998.0
2005-05-30 18:47:00,1.25568,1.25608,1.25562,1.25574,70200000.0
2005-05-30 18:48:00,1.25575,1.25592,1.25546,1.25584,153100000.0
2005-05-30 18:49:00,1.25583,1.25625,1.25576,1.25625,116699999.0
2005-05-30 18:50:00,1.25622,1.25623,1.25567,1.2559,179699999.0
2005-05-30 18:51:00,1.25583,1.25608,1.25576,1.25606,168200000.0
2005-05-30 18:52:00,1.256,1.25612,1.25561,1.25605,257500003.0
2005-05-30 18:53:00,1.25602,1.25615,1.25565,1.25565,541700002.0
2005-05-30 18:54:00,1.25554,1.25606,1.25554,1.25586,152899999.0
2005-05-30 18:55:00,1.25581,1.2563,1.2554,1.2563,429799996.0
2005-05-30 18:56:00,1.2563,1.2563,1.25552,1.25586,184100002.0
2005-05-30 18:57:00,1.25588,1.25604,1.25542,1.25583,312199999.0
2005-05-30 18:58:00,1.25582,1.25619,1.25574,1.25591,122100001.0
2005-05-30 18:59:00,1.25583,1.25594,1.25553,1.25572,548000006.0
2005-05-30 19:00:00,1.25584,1.25617,1.2558,1.25606,297900005.0
2005-05-30 19:01:00,1.25607,1.25614,1.25587,1.2561,98700000.0
2005-05-30 19:02:00,1.25616,1.25622,1.2556,1.25603,289699997.0
2005-05-30 19:03:00,1.256,1.2561,1.25554,1.2558,453200000.0
2005-05-30 19:04:00,1.25584,1.25603,1.2558,1.25603,200500000.0
2005-05-30 19:05:00,1.25605,1.25609,1.25545,1.25597,321399996.0
2005-05-30 19:06:00,1.25573,1.2561,1.25551,1.25585,364600003.0
2005-05-30 19:07:00,1.2555,1.25626,1.25543,1.25586,117600003.0
2005-05-30 19:08:00,1.25567,1.25618,1.25567,1.25593,746200004.0
2005-05-30 19:09:00,1.25593,1.25634,1.25593,1.25598,625099999.0
2005-05-30 19:10:00,1.25596,1.2564,1.25586,1.25635,101199998.0
2005-05-30 19:11:00,1.25613,1.25613,1.25531,1.2557,482300005.0
2005-05-30 19:12:00,1.25559,1.25587,1.25556,1.25562,154100000.0
2005-05-30 19:13:00,1.25562,1.25588,1.25526,1.25566,155499997.0
2005-05-30 19:14:00,1.25575,1.25616,1.25554,1.25582,412899999.0
2005-05-30 19:15:00,1.2559,1.25609,1.25558,1.25574,432100001.0
2005-05-30 19:16:00,1.25565,1.25607,1.25563,1.25598,334099999.0
2005-05-30 19:17:00,1.25594,1.25613,1.25547,1.25573,189600001.0
2005-05-30 19:18:00,1.25593,1.25623,1.25586,1.25591,538300000.0
2005-05-30 19:19:00,1.25574,1.25612,1.25524,1.25524,95000001.0
2005-05-30 19:20:00,1.25529,1.25611,1.25529,1.25605,237600002.0
2005-05-30 19:21:00,1.25618,1.25629,1.25567,1.25629,238000001.0
2005-05-30 19:22:00,1.25616,1.25616,1.25549,1.25549,247000002.0
2005-05-30 19:23:00,1.25592,1.25624,1.25586,1.25596,203100001.0
2005-05-30 19:24:00,1.25583,1.25617,1.25581,1.25597,190200003.0
2005-05-30 19:25:00,1.256,1.2561,1.25564,1.25568,62500000.0
2005-05-30 19:26:00,1.25567,1.25606,1.25567,1.25588,100399999.0
2005-05-30 19:27:00,1.25614,1.25614,1.25555,1.25582,488399999.0
2005-05-30 19:28:00,1.25601,1.25613,1.25544,1.25544,163400003.0
2005-05-30 19:29:00,1.25561,1.25584,1.25546,1.25571,132199995.0
2005-05-30 19:30:00,1.25597,1.25608,1.25538,1.25568,202300002.0
2005-05-30 19:31:00,1.25555,1.25592,1.25551,1.25574,171899998.0
2005-05-30 19:32:00,1.25598,1.25598,1.25584,1.25597,166900000.0
2005-05-30 19:33:00,1.25592,1.25593,1.25563,1.25575,268999998.0
2005-05-30 19:34:00,1.2559,1.25597,1.25573,1.25574,107000001.0
2005-05-30 19:35:00,1.25581,1.25598,1.2557,1.25598,78000000.0
2005-05-30 19:36:00,1.25588,1.25609,1.25568,1.25574,190200002.0
2005-05-30 19:37:00,1.25585,1.25614,1.25563,1.25614,490400002.0
2005-05-30 19:38:00,1.25611,1.2563,1.25588,1.25608,229099996.0
2005-05-30 19:39:00,1.25613,1.25644,1.25593,1.25644,484200002.0
2005-05-30 19:40:00,1.2564,1.25645,1.2555,1.25561,199100001.0
2005-05-30 19:41:00,1.25552,1.25622,1.25536,1.25545,213000002.0
2005-05-30 19:42:00,1.25551,1.25652,1.25551,1.25631,216600004.0
2005-05-30 19:43:00,1.2565,1.2565,1.25562,1.25562,118500000.0
2005-05-30 19:44:00,1.25567,1.25621,1.25567,1.25621,102800000.0
2005-05-30 19:45:00,1.2562,1.2565,1.2561,1.2562,102700002.0
2005-05-30 19:46:00,1.25589,1.25624,1.25579,1.2561,83199998.0
2005-05-30 19:47:00,1.25578,1.25607,1.25572,1.25606,123800000.0
2005-05-30 19:48:00,1.256,1.25615,1.25582,1.25615,89999999.0
2005-05-30 19:49:00,1.25613,1.25613,1.25573,1.25596,242600001.0
2005-05-30 19:50:00,1.2561,1.25619,1.25554,1.25571,126400000.0
2005-05-30 19:51:00,1.25594,1.25629,1.25594,1.25608,105200001.0
2005-05-30 19:52:00,1.25622,1.25635,1.25598,1.25598,115999999.0
2005-05-30 19:53:00,1.25578,1.25629,1.25575,1.25598,103399999.0
2005-05-30 19:54:00,1.2559,1.25628,1.25568,1.25628,144099998.0
2005-05-30 19:55:00,1.25633,1.25633,1.2558,1.2558,153300003.0
2005-05-30 19:56:00,1.25605,1.25626,1.25566,1.25626,207500000.0
2005-05-30 19:57:00,1.25635,1.25635,1.25571,1.2561,232000001.0
2005-05-30 19:58:00,1.25595,1.25599,1.25557,1.25574,119900002.0
2005-05-30 19:59:00,1.25598,1.25605,1.25579,1.25579,226600002.0
2005-05-30 20:00:00,1.25568,1.25606,1.25556,1.25559,83800001.0
2005-05-30 20:01:00,1.2557,1.25614,1.2557,1.25604,63100000.0
2005-05-30 20:02:00,1.25587,1.25621,1.25587,1.25614,156599997.0
2005-05-30 20:03:00,1.2559,1.25609,1.25571,1.25595,361799999.0
2005-05-30 20:04:00,1.256,1.25606,1.25567,1.25572,97600001.0
2005-05-30 20:05:00,1.25572,1.256,1.25551,1.25568,93900000.0
2005-05-30 20:06:00,1.25605,1.2562,1.25559,1.25581,110000002.0
2005-05-30 20:07:00,1.25595,1.25654,1.25575,1.25654,195400000.0
2005-05-30 20:08:00,1.25643,1.25643,1.25575,1.25584,359300000.0
2005-05-30 20:09:00,1.25566,1.25603,1.2556,1.25597,143600000.0
2005-05-30 20:10:00,1.2559,1.25599,1.25574,1.25578,104200003.0
2005-05-30 20:11:00,1.25571,1.25606,1.25561,1.25604,224999999.0
2005-05-30 20:12:00,1.25602,1.25613,1.25565,1.25574,432900002.0
2005-05-30 20:13:00,1.25585,1.25602,1.25565,1.25565,207299997.0
2005-05-30 20:14:00,1.25574,1.25591,1.25566,1.25566,56400000.0
2005-05-30 20:15:00,1.25561,1.2562,1.25561,1.25598,652600003.0
2005-05-30 20:16:00,1.25605,1.25632,1.25552,1.25632,659199996.0
2005-05-30 20:17:00,1.25586,1.25626,1.25542,1.25597,368000002.0
2005-05-30 20:18:00,1.25611,1.25622,1.25578,1.25578,173200000.0
2005-05-30 20:19:00,1.25566,1.25645,1.25566,1.25638,94800000.0
2005-05-30 20:20:00,1.2563,1.25635,1.25606,1.2562,507500002.0
2005-05-30 20:21:00,1.2562,1.25643,1.2559,1.25605,360299994.0
2005-05-30 20:22:00,1.25617,1.25641,1.25576,1.2559,350000000.0
2005-05-30 20:23:00,1.2559,1.25634,1.25583,1.25623,485300003.0
2005-05-30 20:24:00,1.25612,1.25638,1.25594,1.25629,234600004.0
2005-05-30 20:25:00,1.25641,1.25641,1.2556,1.25605,254900001.0
2005-05-30 20:26:00,1.25617,1.25631,1.25592,1.25627,114300000.0
2005-05-30 20:27:00,1.25624,1.25628,1.25584,1.25598,327699995.0
2005-05-30 20:28:00,1.25595,1.25621,1.25545,1.25596,702500001.0
2005-05-30 20:29:00,1.2559,1.2559,1.25556,1.25556,496600003.0
2005-05-30 20:30:00,1.25558,1.25631,1.25558,1.25625,289600000.0
2005-05-30 20:31:00,1.25632,1.25633,1.25559,1.25623,474500000.0
2005-05-30 20:32:00,1.25616,1.25625,1.25561,1.25623,274000004.0
2005-05-30 20:33:00,1.25615,1.25635,1.25553,1.25566,318400000.0
2005-05-30 20:34:00,1.25585,1.25638,1.25585,1.25615,147300001.0
2005-05-30 20:35:00,1.2561,1.25631,1.25606,1.25613,220000001.0
2005-05-30 20:36:00,1.25616,1.2562,1.25582,1.25612,383799999.0
2005-05-30 20:37:00,1.25611,1.25646,1.25595,1.25646,218499999.0
2005-05-30 20:38:00,1.25639,1.25646,1.25593,1.25646,218899999.0
2005-05-30 20:39:00,1.2564,1.25652,1.25612,1.25652,663100000.0
2005-05-30 20:40:00,1.25642,1.25649,1.25604,1.25649,526199998.0
2005-05-30 20:41:00,1.25661,1.25661,1.25601,1.25635,487900001.0
2005-05-30 20:42:00,1.25632,1.25646,1.25587,1.25605,487000004.0
2005-05-30 20:43:00,1.25605,1.25643,1.25605,1.25643,199000000.0
2005-05-30 20:44:00,1.25644,1.25646,1.25616,1.25646,139800003.0
2005-05-30 20:45:00,1.25643,1.25648,1.25594,1.2564,216300004.0
2005-05-30 20:46:00,1.25647,1.25659,1.25593,1.2561,251900000.0
2005-05-30 20:47:00,1.25608,1.25653,1.25579,1.25579,242599999.0
2005-05-30 20:48:00,1.256,1.25616,1.25555,1.25595,63500000.0
2005-05-30 20:49:00,1.25579,1.25615,1.25569,1.25569,293400001.0
2005-05-30 20:50:00,1.25596,1.25625,1.25586,1.25593,195299999.0
2005-05-30 20:51:00,1.25611,1.25623,1.25576,1.25576,76500001.0
2005-05-30 20:52:00,1.2559,1.25615,1.25586,1.25598,53300001.0
2005-05-30 20:53:00,1.25588,1.25625,1.25588,1.25607,277999996.0
2005-05-30 20:54:00,1.256,1.25639,1.25549,1.2562,538400000.0
2005-05-30 20:55:00,1.2562,1.25644,1.25603,1.25621,133800001.0
2005-05-30 20:56:00,1.25625,1.25634,1.25573,1.25606,623500000.0
2005-05-30 20:57:00,1.25605,1.25644,1.25589,1.25637,429099999.0
2005-05-30 20:58:00,1.2564,1.25642,1.25598,1.25611,289199997.0
2005-05-30 20:59:00,1.25603,1.25645,1.25586,1.2561,376599995.0
2005-05-30 21:00:00,1.25607,1.25634,1.25553,1.25631,976000003.0
2005-05-30 21:01:00,1.25642,1.25644,1.25625,1.25633,671900002.0
2005-05-30 21:02:00,1.25639,1.25649,1.25608,1.25608,175100003.0
2005-05-30 21:03:00,1.25613,1.25643,1.25613,1.25633,470300006.0
2005-05-30 21:04:00,1.25636,1.25638,1.25601,1.25635,698600006.0
2005-05-30 21:05:00,1.25607,1.25648,1.25592,1.25638,773700008.0
2005-05-30 21:06:00,1.25637,1.25639,1.25616,1.2563,122000000.0
2005-05-30 21:07:00,1.25628,1.25637,1.2558,1.2558,774799999.0
2005-05-30 21:08:00,1.25587,1.25644,1.25584,1.25644,161800001.0
2005-05-30 21:09:00,1.25635,1.25647,1.25571,1.25575,115699999.0
2005-05-30 21:10:00,1.2558,1.25628,1.25572,1.25608,311999999.0
2005-05-30 21:11:00,1.25606,1.25628,1.25577,1.25623,420500000.0
2005-05-30 21:12:00,1.2562,1.25629,1.25588,1.25589,321699999.0
2005-05-30 21:13:00,1.25581,1.25584,1.25548,1.25548,479599999.0
2005-05-30 21:14:00,1.25565,1.256,1.25552,1.25587,344600002.0
2005-05-30 21:15:00,1.25578,1.25596,1.2557,1.25583,57400000.0
2005-05-30 21:16:00,1.25612,1.25616,1.25587,1.25612,130000003.0
2005-05-30 21:17:00,1.25605,1.25613,1.25588,1.25613,70500000.0
2005-05-30 21:18:00,1.25618,1.25627,1.25599,1.25608,113099998.0
2005-05-30 21:19:00,1.25627,1.25632,1.25574,1.25576,84299999.0
2005-05-30 21:20:00,1.25568,1.25596,1.25531,1.25531,190499999.0
2005-05-30 21:21:00,1.25556,1.25584,1.25556,1.25584,26299999.0
2005-05-30 21:22:00,1.25612,1.25627,1.25597,1.25603,126600000.0
2005-05-30 21:23:00,1.25595,1.25636,1.25587,1.25636,119100002.0
2005-05-30 21:24:00,1.25647,1.25647,1.25582,1.25617,102100001.0
2005-05-30 21:25:00,1.25598,1.2561,1.25567,1.256,190100006.0
2005-05-30 21:26:00,1.25613,1.25626,1.25585,1.25611,104800000.0
2005-05-30 21:27:00,1.25613,1.2563,1.25602,1.2563,149199997.0
2005-05-30 21:28:00,1.2563,1.2565,1.25603,1.25624,314600004.0
2005-05-30 21:29:00,1.25615,1.25655,1.25612,1.25637,138399999.0
2005-05-30 21:30:00,1.2565,1.25651,1.25599,1.25631,141600000.0
2005-05-30 21:31:00,1.25673,1.25673,1.25622,1.25622,143399998.0
2005-05-30 21:32:00,1.25608,1.25643,1.25584,1.25607,129300003.0
2005-05-30 21:33:00,1.25613,1.25645,1.25604,1.25624,207000001.0
2005-05-30 21:34:00,1.2563,1.25638,1.2556,1.2556,93100000.0
2005-05-30 21:35:00,1.25575,1.25618,1.25567,1.25567,53700000.0
2005-05-30 21:36:00,1.25581,1.25622,1.25581,1.25601,88900000.0
2005-05-30 21:37:00,1.25615,1.25634,1.25593,1.2562,93500002.0
2005-05-30 21:38:00,1.25607,1.2565,1.25607,1.25642,135499999.0
2005-05-30 21:39:00,1.25631,1.25649,1.25609,1.25615,319700001.0
2005-05-30 21:40:00,1.25607,1.25651,1.25596,1.25641,258600001.0
2005-05-30 21:41:00,1.25645,1.25645,1.25593,1.25593,180200000.0
2005-05-30 21:42:00,1.25577,1.2563,1.25577,1.2563,71699999.0
2005-05-30 21:43:00,1.2561,1.25611,1.25561,1.25561,151300001.0
2005-05-30 21:44:00,1.25587,1.25615,1.25575,1.2561,159700004.0
2005-05-30 21:45:00,1.2563,1.2564,1.25595,1.2564,119999999.0
2005-05-30 21:46:00,1.2564,1.25643,1.25592,1.25625,173399997.0
2005-05-30 21:47:00,1.25619,1.25647,1.2558,1.2564,210400003.0
2005-05-30 21:48:00,1.2563,1.2564,1.25597,1.25597,77000000.0
2005-05-30 21:49:00,1.2557,1.2563,1.25565,1.25591,135299997.0
2005-05-30 21:50:00,1.2559,1.25636,1.25577,1.2561,123299999.0
2005-05-30 21:51:00,1.25607,1.25634,1.25577,1.25634,188399998.0
2005-05-30 21:52:00,1.25626,1.25638,1.2561,1.2562,73800002.0
2005-05-30 21:53:00,1.25641,1.25646,1.25602,1.25615,127000001.0
2005-05-30 21:54:00,1.25601,1.25634,1.25593,1.25593,146899998.0
2005-05-30 21:55:00,1.25617,1.25625,1.25587,1.25606,150300003.0
2005-05-30 21:56:00,1.25598,1.25642,1.25598,1.25632,62400001.0
2005-05-30 21:57:00,1.25627,1.25628,1.25578,1.25583,103799998.0
2005-05-30 21:58:00,1.25605,1.25624,1.25593,1.25608,139800000.0
2005-05-30 21:59:00,1.2559,1.2563,1.2559,1.25603,173499997.0
2005-05-30 22:00:00,1.25606,1.25639,1.25597,1.25627,177099997.0
2005-05-30 22:01:00,1.25636,1.25636,1.25596,1.25599,107100000.0
2005-05-30 22:02:00,1.25599,1.25643,1.2559,1.25607,548199993.0
2005-05-30 22:03:00,1.25595,1.25647,1.2559,1.25647,207199999.0
2005-05-30 22:04:00,1.25628,1.25628,1.25559,1.25611,131199998.0
2005-05-30 22:05:00,1.2561,1.25642,1.25599,1.25642,145100003.0
2005-05-30 22:06:00,1.25647,1.25647,1.25576,1.25611,155700002.0
2005-05-30 22:07:00,1.25627,1.25629,1.25592,1.25621,102300000.0
2005-05-30 22:08:00,1.2563,1.25637,1.25604,1.25632,107200000.0
2005-05-30 22:09:00,1.25618,1.25657,1.25618,1.25655,321900003.0
2005-05-30 22:10:00,1.25643,1.2565,1.25617,1.25648,93399998.0
2005-05-30 22:11:00,1.25645,1.25653,1.25621,1.25643,115799996.0
2005-05-30 22:12:00,1.25622,1.25638,1.2561,1.2561,113800000.0
2005-05-30 22:13:00,1.25608,1.25639,1.25608,1.25615,148500001.0
2005-05-30 22:14:00,1.25628,1.25642,1.25608,1.25642,108500002.0
2005-05-30 22:15:00,1.2565,1.25667,1.25605,1.25667,86500001.0
2005-05-30 22:16:00,1.25665,1.25665,1.25607,1.25625,124100000.0
2005-05-30 22:17:00,1.2561,1.25666,1.2561,1.25666,81399999.0
2005-05-30 22:18:00,1.25644,1.25654,1.25606,1.25606,174100000.0
2005-05-30 22:19:00,1.256,1.25631,1.256,1.25627,93799998.0
2005-05-30 22:20:00,1.2562,1.25649,1.25613,1.25649,47500000.0
2005-05-30 22:21:00,1.25659,1.25659,1.25601,1.25634,264500005.0
2005-05-30 22:22:00,1.25622,1.25641,1.25598,1.25641,127000001.0
2005-05-30 22:23:00,1.25647,1.25647,1.25595,1.25641,145800001.0
2005-05-30 22:24:00,1.25598,1.25648,1.25597,1.25648,140499998.0
2005-05-30 22:25:00,1.25635,1.25644,1.25616,1.25644,103000001.0
2005-05-30 22:26:00,1.25635,1.25643,1.25615,1.25619,210200001.0
2005-05-30 22:27:00,1.25618,1.25641,1.25585,1.25628,422200000.0
2005-05-30 22:28:00,1.25625,1.25645,1.25609,1.25645,69399999.0
2005-05-30 22:29:00,1.2565,1.25659,1.25596,1.25623,171200000.0
2005-05-30 22:30:00,1.25596,1.25635,1.25585,1.25635,69700000.0
2005-05-30 22:31:00,1.25623,1.25628,1.25599,1.2562,96099999.0
2005-05-30 22:32:00,1.25608,1.25628,1.25595,1.25614,115700003.0
2005-05-30 22:33:00,1.25611,1.2564,1.25606,1.25639,89100001.0
2005-05-30 22:34:00,1.25632,1.25646,1.25606,1.2562,323500005.0
2005-05-30 22:35:00,1.25616,1.25643,1.25599,1.25643,239300004.0
2005-05-30 22:36:00,1.2563,1.2563,1.25613,1.25621,91300000.0
2005-05-30 22:37:00,1.25601,1.25639,1.25597,1.25601,122499999.0
2005-05-30 22:38:00,1.25583,1.25648,1.25583,1.25642,139399998.0
2005-05-30 22:39:00,1.25644,1.25648,1.2562,1.25621,110800001.0
2005-05-30 22:40:00,1.25613,1.25659,1.25607,1.25655,124300001.0
2005-05-30 22:41:00,1.25657,1.25659,1.25607,1.25607,60700000.0
2005-05-30 22:42:00,1.2561,1.25655,1.256,1.25655,92700000.0
2005-05-30 22:43:00,1.25642,1.2565,1.25591,1.25604,232900000.0
2005-05-30 22:44:00,1.25606,1.25646,1.25595,1.25603,269299999.0
2005-05-30 22:45:00,1.25608,1.25666,1.25602,1.25666,75600000.0
2005-05-30 22:46:00,1.25655,1.25658,1.25612,1.25658,60700001.0
2005-05-30 22:47:00,1.25666,1.25666,1.25609,1.25652,110899999.0
2005-05-30 22:48:00,1.25665,1.25669,1.25623,1.25632,142599998.0
2005-05-30 22:49:00,1.25625,1.2566,1.25623,1.25658,159800003.0
2005-05-30 22:50:00,1.25608,1.25648,1.25607,1.25648,61500001.0
2005-05-30 22:51:00,1.25656,1.25656,1.25601,1.25601,181700003.0
2005-05-30 22:52:00,1.25588,1.25606,1.25525,1.25563,203000003.0
2005-05-30 22:53:00,1.25563,1.25611,1.25563,1.25606,109600001.0
2005-05-30 22:54:00,1.25595,1.25613,1.25585,1.2559,102800000.0
2005-05-30 22:55:00,1.25583,1.25618,1.25571,1.25618,297100001.0
2005-05-30 22:56:00,1.256,1.25606,1.25575,1.25596,159100006.0
2005-05-30 22:57:00,1.25592,1.25606,1.25579,1.25584,130000001.0
2005-05-30 22:58:00,1.25598,1.25616,1.25572,1.25572,222800003.0
2005-05-30 22:59:00,1.25583,1.25603,1.25559,1.25594,86199998.0
2005-05-30 23:00:00,1.25594,1.2563,1.25594,1.25628,132299999.0
2005-05-30 23:01:00,1.256,1.25649,1.2559,1.25591,106800000.0
2005-05-30 23:02:00,1.25578,1.25639,1.25577,1.25632,100300003.0
2005-05-30 23:03:00,1.25611,1.25634,1.25597,1.25597,99799997.0
2005-05-30 23:04:00,1.25595,1.25624,1.25583,1.25583,130599999.0
2005-05-30 23:05:00,1.25635,1.25635,1.25592,1.25624,72300000.0
2005-05-30 23:06:00,1.25636,1.25636,1.25569,1.2559,136500000.0
2005-05-30 23:07:00,1.2561,1.2563,1.25586,1.2563,164100001.0
2005-05-30 23:08:00,1.25632,1.25632,1.25568,1.2557,121800001.0
2005-05-30 23:09:00,1.25568,1.2561,1.25567,1.2559,82600001.0
2005-05-30 23:10:00,1.25589,1.25615,1.25578,1.25582,124100002.0
2005-05-30 23:11:00,1.2559,1.25639,1.2559,1.25639,55699999.0
2005-05-30 23:12:00,1.25607,1.25616,1.25596,1.25603,95800001.0
2005-05-30 23:13:00,1.25578,1.25635,1.25573,1.25635,39400000.0
2005-05-30 23:14:00,1.25615,1.25615,1.25575,1.25585,47400000.0
2005-05-30 23:15:00,1.25593,1.25621,1.25584,1.25613,119400001.0
2005-05-30 23:16:00,1.25612,1.25613,1.25566,1.25569,88800000.0
2005-05-30 23:17:00,1.25566,1.25607,1.25566,1.25585,103099999.0
2005-05-30 23:18:00,1.25575,1.25612,1.25567,1.25582,245399997.0
2005-05-30 23:19:00,1.25582,1.25605,1.25576,1.25588,168099998.0
2005-05-30 23:20:00,1.25585,1.25605,1.25574,1.25605,70500000.0
2005-05-30 23:21:00,1.25592,1.25605,1.25585,1.25603,121300001.0
2005-05-30 23:22:00,1.25585,1.25623,1.25578,1.2558,118100002.0
2005-05-30 23:23:00,1.25571,1.25604,1.25571,1.25587,146800003.0
2005-05-30 23:24:00,1.2558,1.2561,1.2558,1.25598,72100001.0
2005-05-30 23:25:00,1.25596,1.25612,1.25585,1.25599,145800003.0
2005-05-30 23:26:00,1.25609,1.25615,1.25584,1.25606,97500001.0
2005-05-30 23:27:00,1.25625,1.25627,1.25585,1.2559,57000000.0
2005-05-30 23:28:00,1.25595,1.25612,1.25585,1.25603,93000001.0
2005-05-30 23:29:00,1.25607,1.25619,1.25587,1.25591,172499997.0
2005-05-30 23:30:00,1.25585,1.25614,1.25576,1.25593,75400000.0
2005-05-30 23:31:00,1.25597,1.25614,1.25573,1.25577,170399996.0
2005-05-30 23:32:00,1.25577,1.25631,1.25571,1.25631,112600000.0
2005-05-30 23:33:00,1.25617,1.25617,1.25573,1.25583,96000000.0
2005-05-30 23:34:00,1.25595,1.2562,1.25591,1.2562,115399996.0
2005-05-30 23:35:00,1.25632,1.25645,1.2556,1.2556,83400001.0
2005-05-30 23:36:00,1.25553,1.25654,1.25551,1.25654,104400000.0
2005-05-30 23:37:00,1.25647,1.2565,1.25627,1.25631,164900000.0
2005-05-30 23:38:00,1.25625,1.25647,1.25625,1.25633,77200000.0
2005-05-30 23:39:00,1.2562,1.2564,1.256,1.256,113000001.0
2005-05-30 23:40:00,1.25595,1.25633,1.25591,1.25617,137999999.0
2005-05-30 23:41:00,1.25612,1.25625,1.25602,1.25622,104999999.0
2005-05-30 23:42:00,1.25623,1.25623,1.25592,1.25592,165200000.0
2005-05-30 23:43:00,1.25589,1.25627,1.25589,1.25625,106600000.0
2005-05-30 23:44:00,1.25615,1.25667,1.25609,1.25658,83200000.0
2005-05-30 23:45:00,1.25661,1.25674,1.25625,1.25674,73900002.0
2005-05-30 23:46:00,1.25667,1.25675,1.25613,1.25618,212100001.0
2005-05-30 23:47:00,1.25623,1.25668,1.25613,1.25668,63599999.0
2005-05-30 23:48:00,1.25657,1.25674,1.25633,1.25658,80300001.0
2005-05-30 23:49:00,1.25658,1.25666,1.2563,1.25666,104900001.0
2005-05-30 23:50:00,1.25657,1.25671,1.25629,1.25629,39700000.0
2005-05-30 23:51:00,1.25635,1.2566,1.25626,1.25654,99900000.0
2005-05-30 23:52:00,1.25645,1.25664,1.25624,1.25664,201800001.0
2005-05-30 23:53:00,1.2582,1.2582,1.25598,1.25598,73300001.0
2005-05-30 23:54:00,1.25584,1.25595,1.25584,1.25595,28200000.0
2005-05-30 23:55:00,1.25595,1.25608,1.25595,1.25608,92300000.0
2005-05-30 23:56:00,1.25592,1.256,1.25592,1.25595,23900000.0
2005-05-30 23:57:00,1.25599,1.25601,1.25599,1.25601,42400000.0
2005-05-30 23:58:00,1.25605,1.25615,1.25602,1.25613,50199999.0
2005-05-30 23:59:00,1.25605,1.25608,1.25605,1.25608,59100001.0
2005-05-31 00:00:00,1.25615,1.25615,1.2561,1.2561,64300000.0
2005-05-31 00:01:00,1.25613,1.25613,1.25602,1.2561,120700002.0
2005-05-31 00:02:00,1.25619,1.25631,1.25611,1.25615,86700001.0
2005-05-31 00:03:00,1.25595,1.25605,1.25595,1.25605,33100000.0
2005-05-31 00:04:00,1.25603,1.25604,1.25588,1.25597,105099997.0
2005-05-31 00:05:00,1.25595,1.25605,1.25595,1.25605,31900000.0
2005-05-31 00:06:00,1.256,1.25602,1.25597,1.25597,75700000.0
2005-05-31 00:07:00,1.25596,1.25596,1.25589,1.25589,27400000.0
2005-05-31 00:08:00,1.25642,1.25652,1.25615,1.25652,145600006.0
2005-05-31 00:09:00,1.2559,1.25595,1.25585,1.25595,139800002.0
2005-05-31 00:10:00,1.2559,1.25595,1.2559,1.2559,31900000.0
2005-05-31 00:11:00,1.25598,1.2565,1.25592,1.2565,138300001.0
2005-05-31 00:12:00,1.25585,1.25595,1.25585,1.2559,74200001.0
2005-05-31 00:13:00,1.2559,1.25595,1.25587,1.25595,71500002.0
2005-05-31 00:14:00,1.25588,1.25595,1.25585,1.2559,52100000.0
2005-05-31 00:15:00,1.25662,1.25662,1.25621,1.25646,89799999.0
2005-05-31 00:16:00,1.25587,1.25587,1.25582,1.25585,6800000.0
2005-05-31 00:17:00,1.25588,1.25599,1.25588,1.25599,14700000.0
2005-05-31 00:18:00,1.25605,1.25605,1.25597,1.256,103400001.0
2005-05-31 00:19:00,1.25631,1.25644,1.25616,1.25629,130399999.0
2005-05-31 00:20:00,1.256,1.25605,1.25592,1.256,26300000.0
2005-05-31 00:21:00,1.256,1.25605,1.25595,1.256,110400001.0
2005-05-31 00:22:00,1.25605,1.25605,1.25592,1.25597,38600001.0
2005-05-31 00:23:00,1.256,1.25605,1.25595,1.25605,107400001.0
2005-05-31 00:24:00,1.25605,1.25605,1.25595,1.256,85800000.0
2005-05-31 00:25:00,1.25595,1.25599,1.25589,1.25593,8800000.0
2005-05-31 00:26:00,1.25595,1.2564,1.25591,1.25635,111199999.0
2005-05-31 00:27:00,1.2559,1.2559,1.25585,1.2559,45200000.0
2005-05-31 00:28:00,1.25592,1.25598,1.2559,1.25598,31100000.0
2005-05-31 00:29:00,1.25597,1.25605,1.25595,1.25595,90099997.0
2005-05-31 00:30:00,1.25595,1.256,1.25592,1.25595,30900000.0
2005-05-31 00:31:00,1.256,1.25605,1.25595,1.25595,65400002.0
2005-05-31 00:32:00,1.256,1.256,1.256,1.256,18300000.0
2005-05-31 00:33:00,1.25594,1.25594,1.25594,1.25594,17600000.0
2005-05-31 00:34:00,1.25591,1.25594,1.25574,1.25594,80400002.0
2005-05-31 00:35:00,1.25637,1.25637,1.25607,1.25636,119400001.0
2005-05-31 00:36:00,1.25585,1.25593,1.25572,1.25572,66100000.0
2005-05-31 00:37:00,1.2561,1.25626,1.25599,1.256,133800000.0
2005-05-31 00:38:00,1.25595,1.256,1.25592,1.25597,61899999.0
2005-05-31 00:39:00,1.25592,1.25592,1.25585,1.25585,3300000.0
2005-05-31 00:40:00,1.2562,1.25638,1.25606,1.25613,132299998.0
2005-05-31 00:41:00,1.2559,1.25595,1.2559,1.25595,57400002.0
2005-05-31 00:42:00,1.25647,1.25657,1.25616,1.25626,73600000.0
2005-05-31 00:43:00,1.2559,1.25595,1.25585,1.25595,73400000.0
2005-05-31 00:44:00,1.25647,1.25653,1.25604,1.25614,97200002.0
2005-05-31 00:45:00,1.2559,1.25595,1.25582,1.2559,125199998.0
2005-05-31 00:46:00,1.25597,1.25648,1.25597,1.25648,59800000.0
2005-05-31 00:47:00,1.2559,1.25595,1.25583,1.2559,103600002.0
2005-05-31 00:48:00,1.2559,1.25595,1.25585,1.25595,111300001.0
2005-05-31 00:49:00,1.2559,1.25592,1.25577,1.25577,94000002.0
2005-05-31 00:50:00,1.25587,1.2559,1.25581,1.25588,186600001.0
2005-05-31 00:51:00,1.25586,1.25586,1.25569,1.25574,13700000.0
2005-05-31 00:52:00,1.25572,1.25578,1.25569,1.25578,128600003.0
2005-05-31 00:53:00,1.25595,1.25649,1.25587,1.25607,87699999.0
2005-05-31 00:54:00,1.25585,1.25585,1.25575,1.25582,161199998.0
2005-05-31 00:55:00,1.25574,1.25574,1.25562,1.25572,78399999.0
2005-05-31 00:56:00,1.25577,1.2558,1.25572,1.25577,83499999.0
2005-05-31 00:57:00,1.25597,1.25625,1.25597,1.25601,83500001.0
2005-05-31 00:58:00,1.25575,1.2558,1.25575,1.2558,40600001.0
2005-05-31 00:59:00,1.2558,1.25585,1.2558,1.2558,42600000.0
2005-05-31 01:00:00,1.2558,1.25588,1.2558,1.25588,86599998.0
2005-05-31 01:01:00,1.25585,1.25585,1.25575,1.2558,54200000.0
2005-05-31 01:02:00,1.2561,1.25624,1.25592,1.25601,133400002.0
2005-05-31 01:03:00,1.25585,1.25585,1.25572,1.25585,50100000.0
2005-05-31 01:04:00,1.2561,1.25627,1.25594,1.25625,74499999.0
2005-05-31 01:05:00,1.25588,1.25592,1.2557,1.2559,87200001.0
2005-05-31 01:06:00,1.25585,1.25585,1.25585,1.25585,22299999.0
2005-05-31 01:07:00,1.25627,1.25637,1.25611,1.25626,95999999.0
2005-05-31 01:08:00,1.2559,1.25595,1.25585,1.25595,114600003.0
2005-05-31 01:09:00,1.25652,1.25652,1.25595,1.25608,52200000.0
2005-05-31 01:10:00,1.25592,1.25592,1.25592,1.25592,4000000.0
2005-05-31 01:11:00,1.25608,1.25638,1.25585,1.25638,176700004.0
2005-05-31 01:12:00,1.2559,1.2559,1.2559,1.2559,12000000.0
2005-05-31 01:13:00,1.2559,1.2559,1.2559,1.2559,16700001.0
2005-05-31 01:14:00,1.25618,1.25637,1.25609,1.25633,149199999.0
2005-05-31 01:15:00,1.2559,1.2559,1.25585,1.25585,59400000.0
2005-05-31 01:16:00,1.25588,1.2559,1.25582,1.25585,57300001.0
2005-05-31 01:17:00,1.2559,1.2559,1.25585,1.2559,66300000.0
2005-05-31 01:18:00,1.25645,1.25645,1.25594,1.25607,79100000.0
2005-05-31 01:19:00,1.25598,1.25602,1.25598,1.25602,25600000.0
2005-05-31 01:20:00,1.25602,1.2561,1.25602,1.2561,71600002.0
2005-05-31 01:21:00,1.25608,1.2561,1.25605,1.25605,22100000.0
2005-05-31 01:22:00,1.2561,1.2561,1.2561,1.2561,36900002.0
2005-05-31 01:23:00,1.2561,1.25612,1.2561,1.25612,23900000.0
2005-05-31 01:24:00,1.2561,1.2561,1.25602,1.25602,52000000.0
2005-05-31 01:25:00,1.25615,1.25666,1.2561,1.25666,158499998.0
2005-05-31 01:26:00,1.2561,1.2561,1.2561,1.2561,16100000.0
2005-05-31 01:27:00,1.2561,1.2561,1.25603,1.25605,53900001.0
2005-05-31 01:28:00,1.25625,1.25647,1.25605,1.25605,92200000.0
2005-05-31 01:29:00,1.25615,1.25615,1.25603,1.2561,35200000.0
2005-05-31 01:30:00,1.25603,1.25605,1.25603,1.25605,43000002.0
2005-05-31 01:31:00,1.25639,1.25652,1.25633,1.25646,120500003.0
2005-05-31 01:32:00,1.2561,1.25615,1.2561,1.25615,3700000.0
2005-05-31 01:33:00,1.25627,1.2565,1.25607,1.25608,26700000.0
2005-05-31 01:34:00,1.2561,1.2561,1.25605,1.25605,17600000.0
2005-05-31 01:35:00,1.25653,1.25653,1.25623,1.25647,65400000.0
2005-05-31 01:36:00,1.25609,1.25613,1.25596,1.25604,113499999.0
2005-05-31 01:37:00,1.2561,1.25647,1.25598,1.25638,170900003.0
2005-05-31 01:38:00,1.25605,1.25615,1.25605,1.2561,172700003.0
2005-05-31 01:39:00,1.25638,1.25666,1.25626,1.25665,147000001.0
2005-05-31 01:40:00,1.256,1.25613,1.256,1.25613,73600003.0
2005-05-31 01:41:00,1.25615,1.25615,1.25612,1.25612,54900000.0
2005-05-31 01:42:00,1.25605,1.25605,1.25595,1.25595,47599998.0
2005-05-31 01:43:00,1.2559,1.25598,1.2559,1.25598,33100000.0
2005-05-31 01:44:00,1.2559,1.25597,1.2559,1.25597,35600000.0
2005-05-31 01:45:00,1.25593,1.25593,1.25587,1.25587,40299998.0
2005-05-31 01:46:00,1.25575,1.25585,1.25575,1.2558,39400000.0
2005-05-31 01:47:00,1.25578,1.25578,1.2557,1.25576,6300000.0
2005-05-31 01:48:00,1.25575,1.25575,1.25568,1.2557,82999999.0
2005-05-31 01:49:00,1.25575,1.25575,1.2557,1.2557,49799999.0
2005-05-31 01:50:00,1.25604,1.25617,1.25586,1.256,127899997.0
2005-05-31 01:51:00,1.25572,1.25572,1.25565,1.25565,29600001.0
2005-05-31 01:52:00,1.25572,1.25577,1.2557,1.25577,106999997.0
2005-05-31 01:53:00,1.2557,1.2557,1.2557,1.2557,31800000.0
2005-05-31 01:54:00,1.2557,1.2557,1.25565,1.2557,10100000.0
2005-05-31 01:55:00,1.2556,1.25575,1.2556,1.25575,49899998.0
2005-05-31 01:56:00,1.25574,1.25576,1.25574,1.25576,1600000.0
2005-05-31 01:57:00,1.25607,1.2561,1.25584,1.25585,112099999.0
2005-05-31 01:58:00,1.2558,1.2558,1.25572,1.25572,42200000.0
2005-05-31 01:59:00,1.25579,1.25586,1.25579,1.25586,38399999.0
2005-05-31 02:00:00,1.25583,1.25589,1.2558,1.2558,188599994.0
2005-05-31 02:01:00,1.25604,1.25628,1.25602,1.25613,103900000.0
2005-05-31 02:02:00,1.2559,1.2559,1.2559,1.2559,18800000.0
2005-05-31 02:03:00,1.2559,1.25615,1.25585,1.25615,150300001.0
2005-05-31 02:04:00,1.25623,1.25627,1.2562,1.2562,67600001.0
2005-05-31 02:05:00,1.25628,1.25633,1.25618,1.25629,112100000.0
2005-05-31 02:06:00,1.2562,1.25633,1.2562,1.25627,22200000.0
2005-05-31 02:07:00,1.25632,1.25677,1.25632,1.25677,193500002.0
2005-05-31 02:08:00,1.2562,1.2562,1.25615,1.25615,137700001.0
2005-05-31 02:09:00,1.25624,1.25641,1.25624,1.25641,62099999.0
2005-05-31 02:10:00,1.2564,1.25655,1.2564,1.2565,131200001.0
2005-05-31 02:11:00,1.25648,1.25648,1.2564,1.25642,59799999.0
2005-05-31 02:12:00,1.2568,1.25689,1.2564,1.2566,91300002.0
2005-05-31 02:13:00,1.2564,1.2564,1.2564,1.2564,10300000.0
2005-05-31 02:14:00,1.25629,1.25629,1.25621,1.25621,27300000.0
2005-05-31 02:15:00,1.25613,1.25613,1.25599,1.25607,31900000.0
2005-05-31 02:16:00,1.25596,1.25596,1.25594,1.25594,48700001.0
2005-05-31 02:17:00,1.2562,1.25642,1.25605,1.25613,82700001.0
2005-05-31 02:18:00,1.2559,1.25597,1.2559,1.25597,51800000.0
2005-05-31 02:19:00,1.25617,1.25654,1.25617,1.25654,120900000.0
2005-05-31 02:20:00,1.25595,1.25612,1.25595,1.25612,131100001.0
2005-05-31 02:21:00,1.25628,1.25657,1.25626,1.25637,171100000.0
2005-05-31 02:22:00,1.2561,1.25622,1.25607,1.25622,85700001.0
2005-05-31 02:23:00,1.25617,1.25625,1.2561,1.25625,93900001.0
2005-05-31 02:24:00,1.25644,1.25677,1.2563,1.25664,120599999.0
2005-05-31 02:25:00,1.25615,1.25629,1.25615,1.25629,37700001.0
2005-05-31 02:26:00,1.25645,1.25673,1.25639,1.25648,69300000.0
2005-05-31 02:27:00,1.2563,1.2563,1.2563,1.2563,500000.0
2005-05-31 02:28:00,1.2563,1.2563,1.2563,1.2563,37500000.0
2005-05-31 02:29:00,1.25625,1.25635,1.25623,1.2563,77100000.0
2005-05-31 02:30:00,1.25632,1.25632,1.2563,1.2563,92700002.0
2005-05-31 02:31:00,1.2563,1.25635,1.25628,1.25628,70700000.0
2005-05-31 02:32:00,1.25635,1.25635,1.2563,1.2563,42200000.0
2005-05-31 02:33:00,1.25643,1.25674,1.25637,1.25644,250399999.0
2005-05-31 02:34:00,1.25629,1.25637,1.25629,1.25631,201900002.0
2005-05-31 02:35:00,1.25633,1.25688,1.25633,1.25661,106800001.0
2005-05-31 02:36:00,1.2563,1.2563,1.2563,1.2563,44999998.0
2005-05-31 02:37:00,1.25638,1.25638,1.25632,1.25632,23900000.0
2005-05-31 02:38:00,1.2568,1.25699,1.25655,1.25659,31500000.0
2005-05-31 02:39:00,1.25644,1.25669,1.25644,1.25669,42700000.0
2005-05-31 02:40:00,1.25663,1.25665,1.25663,1.25665,35200001.0
2005-05-31 02:41:00,1.25677,1.25678,1.25677,1.25678,21500001.0
2005-05-31 02:42:00,1.2569,1.25695,1.2569,1.25695,44499998.0
2005-05-31 02:43:00,1.257,1.25727,1.257,1.25727,164500004.0
2005-05-31 02:44:00,1.25741,1.25744,1.25741,1.25744,64700001.0
2005-05-31 02:45:00,1.25735,1.25735,1.25735,1.25735,11900000.0
2005-05-31 02:46:00,1.25735,1.25735,1.25735,1.25735,26500000.0
2005-05-31 02:47:00,1.25738,1.25738,1.25735,1.25735,39599999.0
2005-05-31 02:48:00,1.25745,1.25752,1.25741,1.25748,112800003.0
2005-05-31 02:49:00,1.25755,1.25755,1.2575,1.2575,50200002.0
2005-05-31 02:50:00,1.25748,1.25748,1.25748,1.25748,4000000.0
2005-05-31 02:51:00,1.25745,1.25755,1.25745,1.25745,25500000.0
2005-05-31 02:52:00,1.25802,1.2581,1.25774,1.2578,117299998.0
2005-05-31 02:53:00,1.2574,1.25755,1.2574,1.25753,59190001.0
2005-05-31 02:54:00,1.25776,1.2583,1.25776,1.25822,86000001.0
2005-05-31 02:55:00,1.25813,1.25828,1.25783,1.25783,60800000.0
2005-05-31 02:56:00,1.25792,1.25793,1.25792,1.25793,6800000.0
2005-05-31 02:57:00,1.25793,1.25793,1.25782,1.25782,58500000.0
2005-05-31 02:58:00,1.25784,1.25784,1.25781,1.25781,15100000.0
2005-05-31 02:59:00,1.25787,1.25787,1.25746,1.2576,99499999.0
2005-05-31 03:00:00,1.25772,1.25782,1.25765,1.25782,77600003.0
2005-05-31 03:01:00,1.25791,1.25799,1.25791,1.25799,26399999.0
2005-05-31 03:02:00,1.25815,1.25823,1.25804,1.25823,104400002.0
2005-05-31 03:03:00,1.25822,1.25822,1.2581,1.2582,100499997.0
2005-05-31 03:04:00,1.25825,1.25825,1.25813,1.25813,67000001.0
2005-05-31 03:05:00,1.25815,1.25825,1.25815,1.25815,39300000.0
2005-05-31 03:06:00,1.25858,1.25871,1.25837,1.25842,106300000.0
2005-05-31 03:07:00,1.25818,1.25818,1.25818,1.25818,28100000.0
2005-05-31 03:08:00,1.2582,1.2582,1.25815,1.25815,55000001.0
2005-05-31 03:09:00,1.25817,1.25832,1.25817,1.25826,110200000.0
2005-05-31 03:10:00,1.25827,1.25827,1.25827,1.25827,19400000.0
2005-05-31 03:11:00,1.25841,1.25876,1.25841,1.2586,113599996.0
2005-05-31 03:12:00,1.25852,1.2588,1.25852,1.2588,22799999.0
2005-05-31 03:13:00,1.25892,1.25892,1.25868,1.2587,107500002.0
2005-05-31 03:14:00,1.25873,1.25873,1.25858,1.25863,159699999.0
2005-05-31 03:15:00,1.25859,1.25867,1.25849,1.25867,53400000.0
2005-05-31 03:16:00,1.25862,1.25879,1.25862,1.25879,89800001.0
2005-05-31 03:17:00,1.2588,1.25898,1.2588,1.25886,84099999.0
2005-05-31 03:18:00,1.25895,1.25895,1.25882,1.25893,62100000.0
2005-05-31 03:19:00,1.25887,1.25897,1.25887,1.25897,2200000.0
2005-05-31 03:20:00,1.25905,1.25905,1.259,1.259,70200001.0
2005-05-31 03:21:00,1.25896,1.25896,1.25873,1.25891,47600000.0
2005-05-31 03:22:00,1.25893,1.25907,1.25893,1.25907,75800003.0
2005-05-31 03:23:00,1.2592,1.25963,1.2592,1.25949,66500002.0
2005-05-31 03:24:00,1.25954,1.25963,1.25954,1.25963,36100000.0
2005-05-31 03:25:00,1.25964,1.25968,1.25961,1.25965,96300002.0
2005-05-31 03:26:00,1.25968,1.25975,1.25962,1.25962,74299999.0
2005-05-31 03:27:00,1.25951,1.25951,1.25937,1.25948,49800000.0
2005-05-31 03:28:00,1.25944,1.25956,1.25944,1.25956,68800001.0
2005-05-31 03:29:00,1.25957,1.25957,1.25943,1.25943,73599999.0
2005-05-31 03:30:00,1.25957,1.25965,1.25931,1.25949,166400001.0
2005-05-31 03:31:00,1.25948,1.25948,1.25924,1.25928,24700000.0
2005-05-31 03:32:00,1.25908,1.25908,1.25902,1.25902,15300000.0
2005-05-31 03:33:00,1.25886,1.25915,1.25886,1.25915,100500001.0
2005-05-31 03:34:00,1.25911,1.25912,1.25911,1.25912,24700000.0
2005-05-31 03:35:00,1.25898,1.25912,1.25898,1.25912,97300000.0
2005-05-31 03:36:00,1.25904,1.25922,1.25904,1.25922,44000002.0
2005-05-31 03:37:00,1.25922,1.25945,1.25922,1.25932,88300002.0
2005-05-31 03:38:00,1.25929,1.25934,1.25925,1.25934,14400000.0
2005-05-31 03:39:00,1.2594,1.25949,1.2594,1.25949,59500001.0
2005-05-31 03:40:00,1.25955,1.25976,1.25955,1.25956,75500001.0
2005-05-31 03:41:00,1.25952,1.25971,1.25951,1.25971,132499999.0
2005-05-31 03:42:00,1.25967,1.25975,1.25965,1.25966,101999998.0
2005-05-31 03:43:00,1.25987,1.26053,1.25987,1.26045,145700002.0
2005-05-31 03:44:00,1.26055,1.26086,1.26051,1.26071,131799998.0
2005-05-31 03:45:00,1.26064,1.26094,1.26064,1.26091,117499998.0
2005-05-31 03:46:00,1.26107,1.26134,1.2608,1.2608,56100001.0
2005-05-31 03:47:00,1.26077,1.26097,1.26076,1.26097,168700004.0
2005-05-31 03:48:00,1.26098,1.26116,1.26098,1.261,133499999.0
2005-05-31 03:49:00,1.26103,1.26129,1.26103,1.26129,80200001.0
2005-05-31 03:50:00,1.26127,1.26147,1.26121,1.26121,122099999.0
2005-05-31 03:51:00,1.26114,1.26125,1.26114,1.26125,72399999.0
2005-05-31 03:52:00,1.26109,1.26132,1.26104,1.26118,101700000.0
2005-05-31 03:53:00,1.26127,1.26127,1.26109,1.26122,92599999.0
2005-05-31 03:54:00,1.26118,1.26118,1.26108,1.26112,103299997.0
2005-05-31 03:55:00,1.2612,1.26124,1.2612,1.2612,133600001.0
2005-05-31 03:56:00,1.26108,1.2613,1.26107,1.2613,132199998.0
2005-05-31 03:57:00,1.26159,1.26171,1.26159,1.26171,31800000.0
2005-05-31 03:58:00,1.26198,1.26198,1.26184,1.26196,111500002.0
2005-05-31 03:59:00,1.26186,1.26186,1.26174,1.26174,34000001.0
2005-05-31 04:00:00,1.26175,1.2619,1.26175,1.2619,4900000.0
2005-05-31 04:01:00,1.26193,1.26196,1.26181,1.26188,104699999.0
2005-05-31 04:02:00,1.26208,1.26208,1.26204,1.26208,55500000.0
2005-05-31 04:03:00,1.26168,1.26168,1.26152,1.26152,5300000.0
2005-05-31 04:04:00,1.2614,1.26155,1.26138,1.26138,47000000.0
2005-05-31 04:05:00,1.26133,1.26133,1.26117,1.26117,37600000.0
2005-05-31 04:06:00,1.26094,1.26094,1.26045,1.26045,49400000.0
2005-05-31 04:07:00,1.26053,1.26088,1.26053,1.26088,74300000.0
2005-05-31 04:08:00,1.26085,1.2609,1.26085,1.2609,33400000.0
2005-05-31 04:09:00,1.2609,1.2609,1.26085,1.2609,162000003.0
2005-05-31 04:10:00,1.26107,1.26116,1.26096,1.26108,269700001.0
2005-05-31 04:11:00,1.26085,1.2609,1.26085,1.2609,54900000.0
2005-05-31 04:12:00,1.26092,1.26095,1.26085,1.2609,192700002.0
2005-05-31 04:13:00,1.26095,1.26095,1.2609,1.2609,52300000.0
2005-05-31 04:14:00,1.2609,1.26095,1.26085,1.26085,83400000.0
2005-05-31 04:15:00,1.26108,1.26132,1.26108,1.26132,103399999.0
2005-05-31 04:16:00,1.26132,1.26143,1.26132,1.26143,32300000.0
2005-05-31 04:17:00,1.26145,1.26163,1.26145,1.26163,53300000.0
2005-05-31 04:18:00,1.26159,1.26159,1.26153,1.26153,51000000.0
2005-05-31 04:19:00,1.26135,1.26145,1.2612,1.2612,47200000.0
2005-05-31 04:20:00,1.26148,1.26156,1.26134,1.26143,127700000.0
2005-05-31 04:21:00,1.26135,1.2614,1.2613,1.26138,75299999.0
2005-05-31 04:22:00,1.26136,1.26149,1.26135,1.26149,87300000.0
2005-05-31 04:23:00,1.26135,1.26148,1.26129,1.26136,178800000.0
2005-05-31 04:24:00,1.26118,1.26118,1.26053,1.26053,26100001.0
2005-05-31 04:25:00,1.2604,1.2604,1.2604,1.2604,30499999.0
2005-05-31 04:26:00,1.26042,1.26047,1.26038,1.26042,81100000.0
2005-05-31 04:27:00,1.26049,1.26055,1.25958,1.25983,122300000.0
2005-05-31 04:28:00,1.25982,1.26016,1.25982,1.26014,71100000.0
2005-05-31 04:29:00,1.26016,1.26021,1.26007,1.26008,77300000.0
2005-05-31 04:30:00,1.26005,1.26015,1.26005,1.26015,29500000.0
2005-05-31 04:31:00,1.26025,1.26025,1.26015,1.2602,20900000.0
2005-05-31 04:32:00,1.26014,1.26043,1.26014,1.26043,69299998.0
2005-05-31 04:33:00,1.26045,1.26048,1.26034,1.26037,130800001.0
2005-05-31 04:34:00,1.26042,1.26053,1.2604,1.26049,71499999.0
2005-05-31 04:35:00,1.26063,1.26069,1.26063,1.26069,51000000.0
2005-05-31 04:36:00,1.26072,1.2608,1.26063,1.2608,67100000.0
2005-05-31 04:37:00,1.2608,1.26082,1.2608,1.26082,35000000.0
2005-05-31 04:38:00,1.2608,1.26085,1.26077,1.2608,88300002.0
2005-05-31 04:39:00,1.26078,1.2608,1.26078,1.2608,38000001.0
2005-05-31 04:40:00,1.26078,1.2608,1.26075,1.26075,40600000.0
2005-05-31 04:41:00,1.26132,1.26132,1.2609,1.2609,81099998.0
2005-05-31 04:42:00,1.2608,1.2608,1.2608,1.2608,41399999.0
2005-05-31 04:43:00,1.26078,1.26085,1.2607,1.2608,88300001.0
2005-05-31 04:44:00,1.26073,1.26073,1.26067,1.26067,35800000.0
2005-05-31 04:45:00,1.26058,1.26058,1.26043,1.26043,90300002.0
2005-05-31 04:46:00,1.26075,1.26093,1.26054,1.26069,137799999.0
2005-05-31 04:47:00,1.26045,1.26058,1.26045,1.26054,113399998.0
2005-05-31 04:48:00,1.26065,1.2607,1.26065,1.2607,40800001.0
2005-05-31 04:49:00,1.2608,1.2608,1.26072,1.26075,137300001.0
2005-05-31 04:50:00,1.26078,1.26087,1.26075,1.26075,106200001.0
2005-05-31 04:51:00,1.26085,1.26085,1.26075,1.2608,112200002.0
2005-05-31 04:52:00,1.26132,1.26132,1.26098,1.26119,89900001.0
2005-05-31 04:53:00,1.26077,1.26085,1.26075,1.2608,15400000.0
2005-05-31 04:54:00,1.26081,1.26087,1.26079,1.26087,69299999.0
2005-05-31 04:55:00,1.261,1.26131,1.261,1.26109,86699999.0
2005-05-31 04:56:00,1.2609,1.2609,1.26078,1.26088,96000000.0
2005-05-31 04:57:00,1.26085,1.26085,1.26075,1.2608,48600000.0
2005-05-31 04:58:00,1.2609,1.2609,1.2609,1.2609,26700000.0
2005-05-31 04:59:00,1.26085,1.26087,1.26076,1.26079,161500000.0
2005-05-31 05:00:00,1.2608,1.2608,1.2607,1.2607,57400000.0
2005-05-31 05:01:00,1.26075,1.26075,1.26062,1.26068,138400000.0
2005-05-31 05:02:00,1.26091,1.26125,1.26088,1.26088,148000002.0
2005-05-31 05:03:00,1.26068,1.26069,1.26068,1.26069,21599999.0
2005-05-31 05:04:00,1.26055,1.26065,1.26055,1.2606,73800000.0
2005-05-31 05:05:00,1.26057,1.26057,1.26035,1.26035,63900000.0
2005-05-31 05:06:00,1.2603,1.2603,1.2603,1.2603,12700000.0
2005-05-31 05:07:00,1.26077,1.26077,1.26045,1.2605,65599998.0
2005-05-31 05:08:00,1.26026,1.26026,1.26024,1.26024,8000000.0
2005-05-31 05:09:00,1.2606,1.26074,1.26049,1.26065,141800001.0
2005-05-31 05:10:00,1.2601,1.2601,1.25989,1.26005,146700003.0
2005-05-31 05:11:00,1.26014,1.26014,1.25977,1.25977,70900000.0
2005-05-31 05:12:00,1.25977,1.25978,1.25976,1.25978,67700002.0
2005-05-31 05:13:00,1.25972,1.25982,1.25972,1.25978,113400000.0
2005-05-31 05:14:00,1.25988,1.26018,1.25988,1.25995,127100000.0
2005-05-31 05:15:00,1.26008,1.26017,1.26003,1.26003,36000000.0
2005-05-31 05:16:00,1.26055,1.26067,1.26025,1.26025,120300000.0
2005-05-31 05:17:00,1.2601,1.26012,1.26005,1.26005,52899999.0
2005-05-31 05:18:00,1.26008,1.26015,1.26004,1.26004,81099999.0
2005-05-31 05:19:00,1.26,1.26,1.25992,1.25992,31100001.0
2005-05-31 05:20:00,1.26008,1.26008,1.25995,1.26,8600000.0
2005-05-31 05:21:00,1.26004,1.26006,1.26004,1.26006,42200000.0
2005-05-31 05:22:00,1.2601,1.2601,1.26005,1.2601,32800000.0
2005-05-31 05:23:00,1.26038,1.26057,1.26018,1.26057,91199999.0
2005-05-31 05:24:00,1.26015,1.26015,1.26015,1.26015,800000.0
2005-05-31 05:25:00,1.26042,1.26047,1.26022,1.26031,138799998.0
2005-05-31 05:26:00,1.2601,1.26015,1.26005,1.26005,22700000.0
2005-05-31 05:27:00,1.26009,1.26016,1.26009,1.26016,14800000.0
2005-05-31 05:28:00,1.26014,1.26018,1.26014,1.26018,72700000.0
2005-05-31 05:29:00,1.26017,1.26017,1.26009,1.26009,119800000.0
2005-05-31 05:30:00,1.26003,1.26017,1.26003,1.26007,35200000.0
2005-05-31 05:31:00,1.26047,1.26059,1.26015,1.26036,122800000.0
2005-05-31 05:32:00,1.26015,1.26015,1.26015,1.26015,21700000.0
2005-05-31 05:33:00,1.26008,1.26008,1.25998,1.26008,46500000.0
2005-05-31 05:34:00,1.26001,1.26007,1.25998,1.26001,121100000.0
2005-05-31 05:35:00,1.26044,1.26044,1.26017,1.26023,51700000.0
2005-05-31 05:36:00,1.2601,1.26015,1.2601,1.26015,55100000.0
2005-05-31 05:37:00,1.26005,1.2601,1.26005,1.2601,3200000.0
2005-05-31 05:38:00,1.2604,1.26056,1.26024,1.26024,99899999.0
2005-05-31 05:39:00,1.2601,1.26015,1.26005,1.26015,144199999.0
2005-05-31 05:40:00,1.26038,1.26055,1.26024,1.26051,78199998.0
2005-05-31 05:41:00,1.26013,1.26015,1.2601,1.26015,72199999.0
2005-05-31 05:42:00,1.26062,1.26062,1.26017,1.26022,71799999.0
2005-05-31 05:43:00,1.26002,1.26018,1.26002,1.26018,4300000.0
2005-05-31 05:44:00,1.26035,1.26053,1.26025,1.26029,158600002.0
2005-05-31 05:45:00,1.26,1.26015,1.26,1.26005,112300001.0
2005-05-31 05:46:00,1.2601,1.26015,1.2601,1.26015,51700002.0
2005-05-31 05:47:00,1.2601,1.26012,1.26002,1.2601,177500003.0
2005-05-31 05:48:00,1.26009,1.26016,1.26009,1.26016,56800000.0
2005-05-31 05:49:00,1.26022,1.2603,1.26022,1.2603,27700000.0
2005-05-31 05:50:00,1.26022,1.26028,1.26019,1.26028,60799999.0
2005-05-31 05:51:00,1.2602,1.26035,1.2602,1.26025,46400001.0
2005-05-31 05:52:00,1.26035,1.26035,1.26022,1.26022,173500001.0
2005-05-31 05:53:00,1.26062,1.26062,1.26042,1.26052,107000000.0
2005-05-31 05:54:00,1.26035,1.26035,1.2603,1.2603,31400000.0
2005-05-31 05:55:00,1.26028,1.26028,1.26018,1.26024,112100002.0
2005-05-31 05:56:00,1.26019,1.26026,1.26017,1.26017,99799999.0
2005-05-31 05:57:00,1.26013,1.26018,1.2601,1.26018,131800002.0
2005-05-31 05:58:00,1.26,1.26005,1.25995,1.25995,67500000.0
2005-05-31 05:59:00,1.25995,1.25995,1.25995,1.25995,20900000.0
2005-05-31 06:00:00,1.25998,1.25998,1.25995,1.25998,5800000.0
2005-05-31 06:01:00,1.25999,1.26,1.25987,1.25993,96800002.0
2005-05-31 06:02:00,1.25984,1.25995,1.25984,1.25993,106199998.0
2005-05-31 06:03:00,1.2599,1.25992,1.25973,1.2598,40300000.0
2005-05-31 06:04:00,1.25977,1.2598,1.25975,1.25975,82999999.0
2005-05-31 06:05:00,1.25988,1.25988,1.2597,1.2597,90399997.0
2005-05-31 06:06:00,1.25962,1.25962,1.25939,1.25939,26000000.0
2005-05-31 06:07:00,1.25945,1.25945,1.25935,1.25945,82399997.0
2005-05-31 06:08:00,1.2594,1.25945,1.25938,1.25942,88500002.0
2005-05-31 06:09:00,1.25875,1.25875,1.25745,1.25764,30100000.0
2005-05-31 06:10:00,1.25887,1.25887,1.2587,1.25882,78200001.0
2005-05-31 06:11:00,1.25987,1.25992,1.25942,1.25942,99100001.0
2005-05-31 06:12:00,1.2585,1.25863,1.25823,1.25863,95900002.0
2005-05-31 06:13:00,1.25945,1.25975,1.2593,1.25975,141199998.0
2005-05-31 06:14:00,1.25908,1.25908,1.2589,1.25892,48800000.0
2005-05-31 06:15:00,1.25862,1.25869,1.25819,1.25869,82200000.0
2005-05-31 06:16:00,1.2592,1.25983,1.25905,1.25983,127899999.0
2005-05-31 06:17:00,1.25855,1.25876,1.25805,1.25876,108199999.0
2005-05-31 06:18:00,1.25888,1.2589,1.25877,1.25881,149599998.0
2005-05-31 06:19:00,1.25891,1.25893,1.25884,1.25884,81499998.0
2005-05-31 06:20:00,1.25877,1.2588,1.25877,1.2588,79199999.0
2005-05-31 06:21:00,1.25875,1.2588,1.2587,1.2588,90100001.0
2005-05-31 06:22:00,1.2594,1.25946,1.25915,1.25945,109100000.0
2005-05-31 06:23:00,1.25875,1.2588,1.25875,1.2588,75500000.0
2005-05-31 06:24:00,1.25955,1.25958,1.25913,1.25944,106399997.0
2005-05-31 06:25:00,1.25877,1.25894,1.25872,1.25891,44700000.0
2005-05-31 06:26:00,1.25928,1.25952,1.2591,1.25921,243399998.0
2005-05-31 06:27:00,1.25888,1.25888,1.2588,1.2588,39400000.0
2005-05-31 06:28:00,1.25879,1.25894,1.25879,1.2588,63899999.0
2005-05-31 06:29:00,1.25937,1.25955,1.25927,1.25932,101299998.0
2005-05-31 06:30:00,1.25892,1.25892,1.25892,1.25892,30000000.0
2005-05-31 06:31:00,1.25945,1.25954,1.25914,1.25914,201199997.0
2005-05-31 06:32:00,1.25897,1.25903,1.25897,1.25903,34300000.0
2005-05-31 06:33:00,1.259,1.259,1.2589,1.2589,40900000.0
2005-05-31 06:34:00,1.25902,1.25925,1.25902,1.25925,54900000.0
2005-05-31 06:35:00,1.25969,1.25972,1.25933,1.25935,133500000.0
2005-05-31 06:36:00,1.25942,1.25946,1.25938,1.25941,71000001.0
2005-05-31 06:37:00,1.2593,1.25932,1.25925,1.2593,41500000.0
2005-05-31 06:38:00,1.25938,1.25938,1.2593,1.2593,71600001.0
2005-05-31 06:39:00,1.25928,1.2593,1.25925,1.2593,57199999.0
2005-05-31 06:40:00,1.2595,1.25969,1.2595,1.25969,109100000.0
2005-05-31 06:41:00,1.2596,1.2596,1.25933,1.25941,39400000.0
2005-05-31 06:42:00,1.25937,1.25939,1.25927,1.25932,117700002.0
2005-05-31 06:43:00,1.25925,1.2593,1.25925,1.2593,63600000.0
2005-05-31 06:44:00,1.25931,1.25935,1.25902,1.25902,112600001.0
2005-05-31 06:45:00,1.25907,1.2593,1.25907,1.25928,61200002.0
2005-05-31 06:46:00,1.25948,1.25948,1.25942,1.25943,36600000.0
2005-05-31 06:47:00,1.25952,1.25977,1.25952,1.25977,83800000.0
2005-05-31 06:48:00,1.25979,1.25979,1.25969,1.25976,66000000.0
2005-05-31 06:49:00,1.25965,1.25965,1.25965,1.25965,42200001.0
2005-05-31 06:50:00,1.25972,1.25978,1.2597,1.25972,85699999.0
2005-05-31 06:51:00,1.25969,1.25977,1.25942,1.25977,54999999.0
2005-05-31 06:52:00,1.25977,1.25978,1.25962,1.25965,55000001.0
2005-05-31 06:53:00,1.25998,1.26009,1.25972,1.25999,57700000.0
2005-05-31 06:54:00,1.2597,1.2597,1.2597,1.2597,1400000.0
2005-05-31 06:55:00,1.25985,1.25996,1.25985,1.25993,112100001.0
2005-05-31 06:56:00,1.2597,1.25975,1.2597,1.2597,145600002.0
2005-05-31 06:57:00,1.25966,1.25966,1.25959,1.25959,25500000.0
2005-05-31 06:58:00,1.25964,1.25966,1.25964,1.25966,60999998.0
2005-05-31 06:59:00,1.2596,1.25975,1.2596,1.2597,92100000.0
2005-05-31 07:00:00,1.25973,1.25976,1.25973,1.25973,64800000.0
2005-05-31 07:01:00,1.25975,1.25985,1.25975,1.25975,144800001.0
2005-05-31 07:02:00,1.25977,1.25977,1.25965,1.25965,1500000.0
2005-05-31 07:03:00,1.25975,1.25975,1.25965,1.2597,171700001.0
2005-05-31 07:04:00,1.25999,1.26003,1.25964,1.25986,76699999.0
2005-05-31 07:05:00,1.25962,1.2597,1.25962,1.2597,47200000.0
2005-05-31 07:06:00,1.25966,1.25971,1.2594,1.25971,106400000.0
2005-05-31 07:07:00,1.25976,1.25977,1.25964,1.25977,38499999.0
2005-05-31 07:08:00,1.25972,1.25972,1.25968,1.25968,8000000.0
2005-05-31 07:09:00,1.25963,1.25968,1.25912,1.25912,44200000.0
2005-05-31 07:10:00,1.2591,1.25913,1.2591,1.25913,15300000.0
2005-05-31 07:11:00,1.25925,1.25935,1.25925,1.25935,45800001.0
2005-05-31 07:12:00,1.25943,1.2596,1.25943,1.25955,58099999.0
2005-05-31 07:13:00,1.2599,1.26,1.25972,1.25979,130700000.0
2005-05-31 07:14:00,1.25956,1.25964,1.25956,1.25964,45000000.0
2005-05-31 07:15:00,1.26,1.2601,1.25985,1.26006,86300003.0
2005-05-31 07:16:00,1.25965,1.25965,1.25945,1.25945,98600001.0
2005-05-31 07:17:00,1.25967,1.25981,1.25967,1.25981,4000000.0
2005-05-31 07:18:00,1.25993,1.26006,1.2599,1.26006,49300001.0
2005-05-31 07:19:00,1.26014,1.26042,1.26014,1.26029,108900002.0
2005-05-31 07:20:00,1.25995,1.25995,1.25933,1.25989,15300000.0
2005-05-31 07:21:00,1.26034,1.2604,1.26004,1.26023,116000001.0
2005-05-31 07:22:00,1.26031,1.2608,1.26031,1.2608,40300000.0
2005-05-31 07:23:00,1.26075,1.26092,1.26069,1.2608,101999999.0
2005-05-31 07:24:00,1.26076,1.26076,1.26071,1.26071,53100003.0
2005-05-31 07:25:00,1.2608,1.26085,1.26075,1.26075,126299998.0
2005-05-31 07:26:00,1.26087,1.26099,1.26075,1.26089,65300000.0
2005-05-31 07:27:00,1.26093,1.26093,1.26084,1.26084,9000000.0
2005-05-31 07:28:00,1.26075,1.26093,1.2606,1.26093,123299999.0
2005-05-31 07:29:00,1.26108,1.26138,1.26101,1.26131,69499999.0
2005-05-31 07:30:00,1.26095,1.26095,1.26095,1.26095,6400000.0
2005-05-31 07:31:00,1.261,1.26105,1.26093,1.261,75499999.0
2005-05-31 07:32:00,1.26112,1.26113,1.26112,1.26113,8200000.0
2005-05-31 07:33:00,1.26138,1.26184,1.26138,1.26181,41099999.0
2005-05-31 07:34:00,1.2618,1.26204,1.2618,1.262,120199999.0
2005-05-31 07:35:00,1.26195,1.26205,1.26195,1.262,52000000.0
2005-05-31 07:36:00,1.26193,1.26193,1.26165,1.26168,105600001.0
2005-05-31 07:37:00,1.26175,1.26175,1.2616,1.26163,58200001.0
2005-05-31 07:38:00,1.26162,1.26162,1.26149,1.26152,36899999.0
2005-05-31 07:39:00,1.26136,1.26144,1.26136,1.26144,43899999.0
2005-05-31 07:40:00,1.26149,1.26162,1.26149,1.26159,50200001.0
2005-05-31 07:41:00,1.26158,1.26201,1.26149,1.2617,71900000.0
2005-05-31 07:42:00,1.26158,1.26166,1.26157,1.26166,59100001.0
2005-05-31 07:43:00,1.26158,1.26158,1.26142,1.26142,12000000.0
2005-05-31 07:44:00,1.26139,1.26139,1.26128,1.26138,86200000.0
2005-05-31 07:45:00,1.26123,1.26143,1.26123,1.26143,102200001.0
2005-05-31 07:46:00,1.26142,1.26146,1.26142,1.26146,25500000.0
2005-05-31 07:47:00,1.26145,1.2615,1.26145,1.2615,61900000.0
2005-05-31 07:48:00,1.26148,1.26151,1.26141,1.26141,62300000.0
2005-05-31 07:49:00,1.26144,1.26146,1.26135,1.26146,27900000.0
2005-05-31 07:50:00,1.26159,1.26159,1.26146,1.26146,21700000.0
2005-05-31 07:51:00,1.2616,1.26162,1.26155,1.26155,156300000.0
2005-05-31 07:52:00,1.2616,1.2616,1.26155,1.26155,4800000.0
2005-05-31 07:53:00,1.26155,1.26155,1.26144,1.26144,64000002.0
2005-05-31 07:54:00,1.26144,1.26161,1.26144,1.26154,150099999.0
2005-05-31 07:55:00,1.26157,1.26167,1.26154,1.26167,102100001.0
2005-05-31 07:56:00,1.26167,1.26167,1.26167,1.26167,4000000.0
2005-05-31 07:57:00,1.26153,1.26153,1.26145,1.26145,62899997.0
2005-05-31 07:58:00,1.26142,1.26147,1.26137,1.26142,76699999.0
2005-05-31 07:59:00,1.2617,1.26176,1.26144,1.26152,92100001.0
2005-05-31 08:00:00,1.26135,1.26145,1.26135,1.26145,81800000.0
2005-05-31 08:01:00,1.26147,1.26151,1.26137,1.26137,35300000.0
2005-05-31 08:02:00,1.26134,1.26149,1.26134,1.26142,128399999.0
2005-05-31 08:03:00,1.26137,1.26143,1.26131,1.26138,53500000.0
2005-05-31 08:04:00,1.26129,1.26152,1.26129,1.26152,61799999.0
2005-05-31 08:05:00,1.26152,1.26159,1.26151,1.26159,101499999.0
2005-05-31 08:06:00,1.26167,1.26167,1.26157,1.2616,87999996.0
2005-05-31 08:07:00,1.26152,1.26164,1.26152,1.2616,140900002.0
2005-05-31 08:08:00,1.26164,1.26173,1.26162,1.26162,48200000.0
2005-05-31 08:09:00,1.26171,1.26182,1.26167,1.26182,250499998.0
2005-05-31 08:10:00,1.26182,1.26187,1.26177,1.26187,92399998.0
2005-05-31 08:11:00,1.26182,1.26185,1.26167,1.26181,103000000.0
2005-05-31 08:12:00,1.26167,1.26175,1.26165,1.26166,154900002.0
2005-05-31 08:13:00,1.26183,1.26208,1.26164,1.26167,109800000.0
2005-05-31 08:14:00,1.26165,1.26175,1.26165,1.2617,14500000.0
2005-05-31 08:15:00,1.26166,1.26166,1.26148,1.26166,74500002.0
2005-05-31 08:16:00,1.2618,1.2618,1.26175,1.26175,24700000.0
2005-05-31 08:17:00,1.26182,1.26186,1.26182,1.26185,30000000.0
2005-05-31 08:18:00,1.26189,1.26191,1.26175,1.26175,81799999.0
2005-05-31 08:19:00,1.26178,1.2619,1.26178,1.26187,53400000.0
2005-05-31 08:20:00,1.26182,1.26184,1.26176,1.26178,101000001.0
2005-05-31 08:21:00,1.26188,1.26198,1.26185,1.26198,70600001.0
2005-05-31 08:22:00,1.2622,1.26232,1.26185,1.26209,266000006.0
2005-05-31 08:23:00,1.26204,1.26211,1.26199,1.26207,125099997.0
2005-05-31 08:24:00,1.26205,1.26205,1.26201,1.26201,83299999.0
2005-05-31 08:25:00,1.26201,1.26208,1.262,1.26208,108700002.0
2005-05-31 08:26:00,1.26212,1.26212,1.26198,1.26204,127200000.0
2005-05-31 08:27:00,1.26189,1.26201,1.26188,1.26201,38200000.0
2005-05-31 08:28:00,1.26204,1.26208,1.26204,1.26208,57199998.0
2005-05-31 08:29:00,1.2621,1.2621,1.262,1.262,43299998.0
2005-05-31 08:30:00,1.26203,1.26211,1.26203,1.26203,67200001.0
2005-05-31 08:31:00,1.26202,1.26202,1.26195,1.262,135100003.0
2005-05-31 08:32:00,1.26254,1.26255,1.26189,1.26189,153499999.0
2005-05-31 08:33:00,1.26198,1.26212,1.26197,1.26207,70200000.0
2005-05-31 08:34:00,1.26202,1.26205,1.26196,1.262,51100000.0
2005-05-31 08:35:00,1.262,1.26203,1.26192,1.26203,67200001.0
2005-05-31 08:36:00,1.26222,1.26238,1.26192,1.26202,83200000.0
2005-05-31 08:37:00,1.262,1.262,1.262,1.262,4000000.0
2005-05-31 08:38:00,1.2622,1.26225,1.26194,1.26217,67000001.0
2005-05-31 08:39:00,1.26195,1.26205,1.26195,1.262,69000001.0
2005-05-31 08:40:00,1.26208,1.26249,1.26207,1.26207,157899999.0
2005-05-31 08:41:00,1.262,1.26205,1.2619,1.2619,78100000.0
2005-05-31 08:42:00,1.26195,1.262,1.26195,1.262,24800000.0
2005-05-31 08:43:00,1.26202,1.26202,1.26189,1.26193,134199996.0
2005-05-31 08:44:00,1.26194,1.26199,1.26194,1.26199,9700000.0
2005-05-31 08:45:00,1.26192,1.26198,1.26192,1.26198,102899998.0
2005-05-31 08:46:00,1.262,1.26202,1.262,1.26202,12100000.0
2005-05-31 08:47:00,1.26208,1.26208,1.26205,1.26205,2500000.0
2005-05-31 08:48:00,1.26215,1.26267,1.26207,1.26249,144800001.0
2005-05-31 08:49:00,1.26246,1.26249,1.26246,1.26249,4800000.0
2005-05-31 08:50:00,1.26249,1.2626,1.26249,1.2625,69900001.0
2005-05-31 08:51:00,1.26257,1.26269,1.26257,1.26258,59800001.0
2005-05-31 08:52:00,1.2625,1.26252,1.2625,1.26252,85300002.0
2005-05-31 08:53:00,1.26237,1.26237,1.26212,1.26218,127100002.0
2005-05-31 08:54:00,1.26221,1.26225,1.26217,1.26225,55099999.0
2005-05-31 08:55:00,1.2622,1.26221,1.2621,1.26217,162200004.0
2005-05-31 08:56:00,1.26208,1.2621,1.26205,1.26207,88500002.0
2005-05-31 08:57:00,1.26202,1.26203,1.26191,1.26192,139700003.0
2005-05-31 08:58:00,1.26201,1.2621,1.26195,1.26208,84500000.0
2005-05-31 08:59:00,1.26212,1.26221,1.26212,1.26218,83099998.0
2005-05-31 09:00:00,1.2622,1.26222,1.26211,1.26215,67600001.0
2005-05-31 09:01:00,1.26208,1.26208,1.26202,1.26202,31900001.0
2005-05-31 09:02:00,1.26201,1.26212,1.262,1.26201,74099998.0
2005-05-31 09:03:00,1.26203,1.2621,1.26201,1.26208,49600000.0
2005-05-31 09:04:00,1.26207,1.26207,1.26202,1.26202,27100000.0
2005-05-31 09:05:00,1.26202,1.26208,1.26201,1.26208,80400002.0
2005-05-31 09:06:00,1.26193,1.26202,1.26193,1.26197,65200000.0
2005-05-31 09:07:00,1.26194,1.26194,1.26192,1.26192,26499999.0
2005-05-31 09:08:00,1.26192,1.26203,1.26192,1.26203,83400000.0
2005-05-31 09:09:00,1.26191,1.26204,1.26191,1.26204,94500001.0
2005-05-31 09:10:00,1.26198,1.26198,1.26193,1.26198,138399999.0
2005-05-31 09:11:00,1.26198,1.26198,1.26189,1.26191,105900002.0
2005-05-31 09:12:00,1.262,1.26208,1.262,1.26208,30900000.0
2005-05-31 09:13:00,1.26235,1.2627,1.26231,1.2627,23900000.0
2005-05-31 09:14:00,1.26212,1.2622,1.26204,1.26204,116900002.0
2005-05-31 09:15:00,1.262,1.262,1.26195,1.26195,54999999.0
2005-05-31 09:16:00,1.262,1.262,1.26197,1.26197,48200002.0
2005-05-31 09:17:00,1.26202,1.26214,1.26202,1.26205,37700000.0
2005-05-31 09:18:00,1.26199,1.26199,1.26198,1.26198,8800000.0
2005-05-31 09:19:00,1.26195,1.26205,1.26195,1.26195,62000001.0
2005-05-31 09:20:00,1.26202,1.26206,1.2619,1.26195,168499997.0
2005-05-31 09:21:00,1.26189,1.26192,1.2617,1.2617,114800000.0
2005-05-31 09:22:00,1.26144,1.26144,1.26143,1.26143,4800000.0
2005-05-31 09:23:00,1.2615,1.26166,1.2615,1.26161,47000000.0
2005-05-31 09:24:00,1.26161,1.26161,1.26136,1.26136,91000000.0
2005-05-31 09:25:00,1.26137,1.26137,1.26121,1.26123,74500000.0
2005-05-31 09:26:00,1.26122,1.26133,1.26122,1.26122,118700001.0
2005-05-31 09:27:00,1.26125,1.26136,1.26125,1.26135,19100000.0
2005-05-31 09:28:00,1.26143,1.26143,1.26131,1.26132,39500000.0
2005-05-31 09:29:00,1.26137,1.26165,1.26137,1.26165,39899999.0
2005-05-31 09:30:00,1.26194,1.26194,1.26158,1.2618,94099999.0
2005-05-31 09:31:00,1.26177,1.26186,1.26173,1.26179,116600000.0
2005-05-31 09:32:00,1.26187,1.26192,1.2617,1.2617,39900000.0
2005-05-31 09:33:00,1.26157,1.26157,1.26153,1.26153,27800000.0
2005-05-31 09:34:00,1.26152,1.2616,1.26147,1.26147,98899998.0
2005-05-31 09:35:00,1.26138,1.26138,1.26106,1.26107,129899997.0
2005-05-31 09:36:00,1.26103,1.26116,1.26102,1.26109,142700003.0
2005-05-31 09:37:00,1.26112,1.26118,1.26111,1.26114,185399999.0
2005-05-31 09:38:00,1.26118,1.26121,1.26106,1.26112,76899998.0
2005-05-31 09:39:00,1.26113,1.26138,1.26112,1.26138,87099999.0
2005-05-31 09:40:00,1.26138,1.26145,1.26127,1.26145,101099999.0
2005-05-31 09:41:00,1.26141,1.26154,1.26141,1.26152,93400002.0
2005-05-31 09:42:00,1.26161,1.26161,1.2614,1.2614,86300000.0
2005-05-31 09:43:00,1.26153,1.26163,1.26153,1.26158,28600000.0
2005-05-31 09:44:00,1.26157,1.26176,1.26157,1.26175,24700000.0
2005-05-31 09:45:00,1.26181,1.26183,1.26142,1.26142,87099999.0
2005-05-31 09:46:00,1.26145,1.26167,1.26143,1.26144,82499999.0
2005-05-31 09:47:00,1.26138,1.26165,1.26138,1.26146,60400000.0
2005-05-31 09:48:00,1.26139,1.26139,1.26129,1.26129,7200000.0
2005-05-31 09:49:00,1.26125,1.26128,1.26086,1.26086,211600001.0
2005-05-31 09:50:00,1.26078,1.26078,1.26061,1.2607,46300000.0
2005-05-31 09:51:00,1.26068,1.26078,1.2606,1.26065,158299998.0
2005-05-31 09:52:00,1.26061,1.26063,1.26051,1.26051,178399997.0
2005-05-31 09:53:00,1.26052,1.26058,1.26045,1.26058,47200000.0
2005-05-31 09:54:00,1.26056,1.26056,1.2604,1.26044,42900001.0
2005-05-31 09:55:00,1.2605,1.26063,1.26047,1.26063,132600001.0
2005-05-31 09:56:00,1.26061,1.26068,1.26061,1.26068,37400001.0
2005-05-31 09:57:00,1.26068,1.26069,1.26056,1.26057,156799997.0
2005-05-31 09:58:00,1.26063,1.26064,1.26025,1.26025,59700002.0
2005-05-31 09:59:00,1.26018,1.26035,1.26016,1.26035,24100000.0
2005-05-31 10:00:00,1.26033,1.26036,1.26028,1.26032,143399999.0
2005-05-31 10:01:00,1.26017,1.26025,1.25976,1.25976,76700002.0
2005-05-31 10:02:00,1.25965,1.25975,1.25962,1.25975,190600003.0
2005-05-31 10:03:00,1.25987,1.25988,1.25973,1.25973,118000000.0
2005-05-31 10:04:00,1.25992,1.25992,1.25967,1.25967,110399998.0
2005-05-31 10:05:00,1.25963,1.25964,1.25949,1.25949,127700002.0
2005-05-31 10:06:00,1.2596,1.25965,1.25955,1.25965,65300000.0
2005-05-31 10:07:00,1.25954,1.25968,1.25954,1.25968,41800000.0
2005-05-31 10:08:00,1.25961,1.25974,1.25955,1.25969,53400000.0
2005-05-31 10:09:00,1.25981,1.25996,1.25981,1.25996,49000000.0
2005-05-31 10:10:00,1.2601,1.26049,1.2601,1.26043,90600000.0
2005-05-31 10:11:00,1.26035,1.26035,1.2601,1.2601,78600000.0
2005-05-31 10:12:00,1.26012,1.26032,1.26012,1.26032,95300002.0
2005-05-31 10:13:00,1.26028,1.26031,1.26025,1.26027,62599999.0
2005-05-31 10:14:00,1.26025,1.26029,1.26001,1.26012,87500003.0
2005-05-31 10:15:00,1.26028,1.26038,1.26022,1.26033,156100001.0
2005-05-31 10:16:00,1.26042,1.26065,1.26041,1.26041,142600000.0
2005-05-31 10:17:00,1.26051,1.26085,1.26051,1.26082,81500000.0
2005-05-31 10:18:00,1.26085,1.26088,1.26077,1.26077,169600002.0
2005-05-31 10:19:00,1.26073,1.26076,1.26052,1.26052,89100000.0
2005-05-31 10:20:00,1.26047,1.26055,1.2604,1.26055,116900002.0
2005-05-31 10:21:00,1.26041,1.26048,1.26021,1.26042,29200000.0
2005-05-31 10:22:00,1.26037,1.26054,1.26037,1.26045,113600001.0
2005-05-31 10:23:00,1.26044,1.2605,1.26044,1.26049,28200000.0
2005-05-31 10:24:00,1.26063,1.26065,1.26055,1.26062,108100001.0
2005-05-31 10:25:00,1.26059,1.26067,1.26047,1.26065,209100003.0
2005-05-31 10:26:00,1.26058,1.26058,1.2603,1.26049,83599999.0
2005-05-31 10:27:00,1.26056,1.26056,1.26056,1.26056,15200000.0
2005-05-31 10:28:00,1.2606,1.2606,1.26042,1.26046,91699999.0
2005-05-31 10:29:00,1.26042,1.26057,1.25996,1.25996,199000000.0
2005-05-31 10:30:00,1.25987,1.25993,1.25987,1.25991,102400000.0
2005-05-31 10:31:00,1.26037,1.26048,1.26016,1.26025,206600000.0
2005-05-31 10:32:00,1.26,1.26,1.25992,1.26,89399997.0
2005-05-31 10:33:00,1.26003,1.2601,1.26003,1.2601,75600001.0
2005-05-31 10:34:00,1.26008,1.26015,1.26005,1.2601,125699999.0
2005-05-31 10:35:00,1.26002,1.26016,1.26002,1.26016,80400001.0
2005-05-31 10:36:00,1.26022,1.26022,1.25999,1.2601,106300001.0
2005-05-31 10:37:00,1.26005,1.26015,1.26005,1.26015,100399999.0
2005-05-31 10:38:00,1.2601,1.2601,1.2599,1.2599,131999999.0
2005-05-31 10:39:00,1.26002,1.2601,1.26001,1.26001,88599999.0
2005-05-31 10:40:00,1.25997,1.26014,1.25997,1.26002,66899999.0
2005-05-31 10:41:00,1.25999,1.26007,1.25995,1.25995,82300001.0
2005-05-31 10:42:00,1.25998,1.25998,1.25984,1.25993,88400000.0
2005-05-31 10:43:00,1.25988,1.25988,1.25947,1.25947,95200002.0
2005-05-31 10:44:00,1.2593,1.25936,1.25919,1.25919,124899998.0
2005-05-31 10:45:00,1.25918,1.25923,1.25915,1.25918,151600002.0
2005-05-31 10:46:00,1.25916,1.25946,1.25912,1.25938,84400001.0
2005-05-31 10:47:00,1.25942,1.25946,1.2594,1.25942,101500001.0
2005-05-31 10:48:00,1.25938,1.25955,1.25907,1.25907,79299999.0
2005-05-31 10:49:00,1.25898,1.25898,1.25868,1.2587,17000000.0
2005-05-31 10:50:00,1.25885,1.25885,1.25833,1.25842,61800000.0
2005-05-31 10:51:00,1.25827,1.25827,1.25781,1.25781,131200000.0
2005-05-31 10:52:00,1.25753,1.25761,1.25745,1.25745,90700000.0
2005-05-31 10:53:00,1.2576,1.25779,1.2576,1.25776,122500002.0
2005-05-31 10:54:00,1.25782,1.25802,1.25782,1.25802,44000000.0
2005-05-31 10:55:00,1.25804,1.2581,1.25797,1.2581,125800000.0
2005-05-31 10:56:00,1.25825,1.25856,1.25825,1.2585,128699999.0
2005-05-31 10:57:00,1.25836,1.25845,1.25827,1.25835,117900002.0
2005-05-31 10:58:00,1.25853,1.25863,1.25849,1.25858,81300000.0
2005-05-31 10:59:00,1.25862,1.25862,1.25851,1.25852,40900001.0
2005-05-31 11:00:00,1.25841,1.25854,1.25841,1.25848,122600000.0
2005-05-31 11:01:00,1.25851,1.25851,1.25824,1.25829,96500000.0
2005-05-31 11:02:00,1.25832,1.2584,1.25832,1.25833,38200000.0
2005-05-31 11:03:00,1.25829,1.25833,1.25801,1.25807,60200000.0
2005-05-31 11:04:00,1.25802,1.25816,1.258,1.25803,92799998.0
2005-05-31 11:05:00,1.25796,1.25798,1.25794,1.25798,77600000.0
2005-05-31 11:06:00,1.25798,1.25798,1.25791,1.25798,94699999.0
2005-05-31 11:07:00,1.25801,1.25804,1.25787,1.25798,40300000.0
2005-05-31 11:08:00,1.25803,1.25817,1.25803,1.25817,95200002.0
2005-05-31 11:09:00,1.25813,1.25822,1.25813,1.25814,40800000.0
2005-05-31 11:10:00,1.25814,1.2583,1.25814,1.25828,137800002.0
2005-05-31 11:11:00,1.25818,1.25839,1.25809,1.25839,173400001.0
2005-05-31 11:12:00,1.2584,1.25845,1.25835,1.2584,162000001.0
2005-05-31 11:13:00,1.25838,1.25838,1.25827,1.25827,43100002.0
2005-05-31 11:14:00,1.25822,1.25831,1.25815,1.25815,97900004.0
2005-05-31 11:15:00,1.25813,1.25828,1.25809,1.25814,82900000.0
2005-05-31 11:16:00,1.25812,1.25824,1.25812,1.25812,114999999.0
2005-05-31 11:17:00,1.25805,1.2581,1.25805,1.25808,91299998.0
2005-05-31 11:18:00,1.2582,1.25841,1.2582,1.25832,121099997.0
2005-05-31 11:19:00,1.25829,1.2583,1.25815,1.25815,61699999.0
2005-05-31 11:20:00,1.2582,1.25827,1.25814,1.25814,148399999.0
2005-05-31 11:21:00,1.25818,1.2582,1.25814,1.25814,140500000.0
2005-05-31 11:22:00,1.25824,1.2583,1.25818,1.25822,140300000.0
2005-05-31 11:23:00,1.258,1.258,1.25775,1.25775,55200002.0
2005-05-31 11:24:00,1.25777,1.25802,1.25777,1.25794,41300000.0
2005-05-31 11:25:00,1.25795,1.25795,1.25785,1.2579,86400000.0
2005-05-31 11:26:00,1.2579,1.25795,1.2579,1.25795,61400000.0
2005-05-31 11:27:00,1.25788,1.25788,1.25769,1.25786,178700001.0
2005-05-31 11:28:00,1.25788,1.2579,1.25778,1.25782,36099999.0
2005-05-31 11:29:00,1.25772,1.25788,1.25772,1.25781,117000000.0
2005-05-31 11:30:00,1.25775,1.25775,1.25743,1.25756,61200000.0
2005-05-31 11:31:00,1.25762,1.25767,1.25751,1.25753,44700001.0
2005-05-31 11:32:00,1.25744,1.25757,1.25744,1.25757,149200000.0
2005-05-31 11:33:00,1.25726,1.25726,1.25676,1.25686,54400001.0
2005-05-31 11:34:00,1.25696,1.25752,1.25696,1.257,161800002.0
2005-05-31 11:35:00,1.25645,1.25683,1.25645,1.25682,102000000.0
2005-05-31 11:36:00,1.25682,1.25684,1.25668,1.25668,146300000.0
2005-05-31 11:37:00,1.25672,1.25674,1.25665,1.25674,123399999.0
2005-05-31 11:38:00,1.2567,1.25691,1.2567,1.25691,78200000.0
2005-05-31 11:39:00,1.25685,1.25685,1.25632,1.25632,90300000.0
2005-05-31 11:40:00,1.25625,1.25656,1.25625,1.25656,90900000.0
2005-05-31 11:41:00,1.25663,1.25681,1.25652,1.25676,50200000.0
2005-05-31 11:42:00,1.25683,1.257,1.25683,1.25693,171100001.0
2005-05-31 11:43:00,1.25705,1.25729,1.25705,1.25729,79000000.0
2005-05-31 11:44:00,1.25719,1.25795,1.25719,1.25795,76600001.0
2005-05-31 11:45:00,1.25813,1.25838,1.25807,1.25838,61700002.0
2005-05-31 11:46:00,1.25845,1.25866,1.25825,1.25866,63200000.0
2005-05-31 11:47:00,1.25847,1.25847,1.25809,1.25809,44200000.0
2005-05-31 11:48:00,1.25816,1.25835,1.25816,1.25832,132399999.0
2005-05-31 11:49:00,1.25859,1.25946,1.25859,1.25912,37200000.0
2005-05-31 11:50:00,1.25938,1.26029,1.25817,1.25817,130290000.0
2005-05-31 11:51:00,1.25947,1.26003,1.25886,1.25988,64900000.0
2005-05-31 11:52:00,1.26012,1.26034,1.26,1.26024,175800000.0
2005-05-31 11:53:00,1.25936,1.25936,1.25844,1.25925,51200000.0
2005-05-31 11:54:00,1.25953,1.25953,1.25929,1.25936,76400000.0
2005-05-31 11:55:00,1.25952,1.25979,1.25952,1.25972,138299998.0
2005-05-31 11:56:00,1.25963,1.2598,1.25951,1.2597,142700003.0
2005-05-31 11:57:00,1.25955,1.25955,1.25935,1.25943,166199999.0
2005-05-31 11:58:00,1.25944,1.25948,1.25938,1.25938,73600002.0
2005-05-31 11:59:00,1.25933,1.25942,1.25922,1.25942,112499999.0
2005-05-31 12:00:00,1.25945,1.25945,1.25935,1.2594,57500002.0
2005-05-31 12:01:00,1.25937,1.25937,1.25925,1.25933,94900000.0
2005-05-31 12:02:00,1.25932,1.25932,1.25921,1.25921,54300000.0
2005-05-31 12:03:00,1.25917,1.2592,1.25913,1.25913,51000000.0
2005-05-31 12:04:00,1.25932,1.25935,1.25924,1.25925,69200000.0
2005-05-31 12:05:00,1.25923,1.25935,1.25923,1.25925,26500000.0
2005-05-31 12:06:00,1.25935,1.25935,1.25925,1.25925,34899999.0
2005-05-31 12:07:00,1.25932,1.25938,1.25932,1.25934,38200000.0
2005-05-31 12:08:00,1.25935,1.25941,1.25926,1.25938,113500001.0
2005-05-31 12:09:00,1.25932,1.25939,1.25929,1.25939,149199998.0
2005-05-31 12:10:00,1.2594,1.25945,1.2594,1.25945,8200000.0
2005-05-31 12:11:00,1.25933,1.25945,1.25933,1.25942,161800002.0
2005-05-31 12:12:00,1.25933,1.25946,1.25912,1.25946,119200000.0
2005-05-31 12:13:00,1.25933,1.25959,1.25933,1.25941,97599999.0
2005-05-31 12:14:00,1.25965,1.2603,1.25965,1.26024,109099998.0
2005-05-31 12:15:00,1.2601,1.26038,1.26004,1.26038,114000001.0
2005-05-31 12:16:00,1.26048,1.26063,1.26048,1.26061,47200000.0
2005-05-31 12:17:00,1.26064,1.26071,1.26046,1.26054,38500000.0
2005-05-31 12:18:00,1.26052,1.26052,1.26001,1.26001,142500001.0
2005-05-31 12:19:00,1.26008,1.26008,1.25992,1.25992,143199999.0
2005-05-31 12:20:00,1.25985,1.25985,1.25941,1.25941,118200001.0
2005-05-31 12:21:00,1.25977,1.26041,1.25969,1.26029,125900000.0
2005-05-31 12:22:00,1.26047,1.2605,1.26046,1.26046,76799999.0
2005-05-31 12:23:00,1.2602,1.26035,1.25983,1.26015,77700001.0
2005-05-31 12:24:00,1.26022,1.2605,1.26022,1.26031,20000000.0
2005-05-31 12:25:00,1.26024,1.26031,1.2602,1.26021,48800000.0
2005-05-31 12:26:00,1.26023,1.26023,1.26013,1.26018,118700000.0
2005-05-31 12:27:00,1.26011,1.26011,1.2596,1.25975,77689998.0
2005-05-31 12:28:00,1.25964,1.25964,1.25956,1.2596,97700000.0
2005-05-31 12:29:00,1.25958,1.25963,1.2595,1.25954,188600002.0
2005-05-31 12:30:00,1.25953,1.25953,1.25934,1.25942,103699998.0
2005-05-31 12:31:00,1.25935,1.25948,1.25935,1.25948,120699998.0
2005-05-31 12:32:00,1.25936,1.25953,1.25933,1.25948,123799999.0
2005-05-31 12:33:00,1.25957,1.2596,1.25944,1.25945,136299997.0
2005-05-31 12:34:00,1.25948,1.25971,1.25948,1.25969,58600001.0
2005-05-31 12:35:00,1.25965,1.25965,1.25949,1.25959,27800000.0
2005-05-31 12:36:00,1.25957,1.25957,1.25955,1.25955,10400000.0
2005-05-31 12:37:00,1.2596,1.25965,1.25955,1.2596,72399999.0
2005-05-31 12:38:00,1.25954,1.25954,1.25948,1.25948,23300000.0
2005-05-31 12:39:00,1.2595,1.25963,1.25944,1.25959,51000000.0
2005-05-31 12:40:00,1.25962,1.25962,1.25924,1.25927,170500000.0
2005-05-31 12:41:00,1.2592,1.25926,1.25913,1.25913,167099999.0
2005-05-31 12:42:00,1.2591,1.25922,1.25908,1.25912,143699998.0
2005-05-31 12:43:00,1.25905,1.25905,1.25734,1.25809,92500001.0
2005-05-31 12:44:00,1.25846,1.25861,1.25846,1.25852,145500000.0
2005-05-31 12:45:00,1.25797,1.25797,1.25703,1.25774,89399999.0
2005-05-31 12:46:00,1.25823,1.25833,1.25823,1.25833,30100001.0
2005-05-31 12:47:00,1.25841,1.25851,1.25841,1.25851,92100000.0
2005-05-31 12:48:00,1.2586,1.2586,1.25825,1.25854,90700000.0
2005-05-31 12:49:00,1.2586,1.25864,1.25849,1.25852,101400000.0
2005-05-31 12:50:00,1.25845,1.25857,1.25845,1.25855,55700000.0
2005-05-31 12:51:00,1.25862,1.25883,1.25854,1.25868,64899999.0
2005-05-31 12:52:00,1.25788,1.25788,1.25683,1.25762,87000002.0
2005-05-31 12:53:00,1.25793,1.25827,1.25793,1.25805,75800003.0
2005-05-31 12:54:00,1.25791,1.258,1.25777,1.25795,116600001.0
2005-05-31 12:55:00,1.25787,1.25796,1.25787,1.25793,115000000.0
2005-05-31 12:56:00,1.25799,1.25802,1.25787,1.25792,43600000.0
2005-05-31 12:57:00,1.25794,1.25807,1.25794,1.25807,52800000.0
2005-05-31 12:58:00,1.25803,1.25803,1.258,1.25803,35199999.0
2005-05-31 12:59:00,1.25808,1.25828,1.25808,1.25821,78900000.0
2005-05-31 13:00:00,1.25814,1.25838,1.25814,1.25825,115899999.0
2005-05-31 13:01:00,1.25837,1.25843,1.25828,1.25843,88099999.0
2005-05-31 13:02:00,1.2585,1.25855,1.2585,1.2585,82800000.0
2005-05-31 13:03:00,1.25849,1.25863,1.25849,1.25856,83900000.0
2005-05-31 13:04:00,1.25859,1.25872,1.25859,1.25864,66300000.0
2005-05-31 13:05:00,1.25867,1.25879,1.25853,1.25862,77100001.0
2005-05-31 13:06:00,1.25872,1.25874,1.2585,1.2585,53500002.0
2005-05-31 13:07:00,1.25842,1.25842,1.25827,1.25832,92499999.0
2005-05-31 13:08:00,1.25877,1.25883,1.25825,1.25837,44500000.0
2005-05-31 13:09:00,1.25837,1.25842,1.25835,1.25842,22500000.0
2005-05-31 13:10:00,1.25827,1.25827,1.25799,1.25805,30600000.0
2005-05-31 13:11:00,1.25811,1.25817,1.2581,1.25817,54299999.0
2005-05-31 13:12:00,1.25823,1.25823,1.25704,1.25704,66100000.0
2005-05-31 13:13:00,1.25705,1.25778,1.25705,1.25778,94900001.0
2005-05-31 13:14:00,1.25771,1.25771,1.2575,1.2575,23700000.0
2005-05-31 13:15:00,1.25742,1.2576,1.25742,1.2576,45500000.0
2005-05-31 13:16:00,1.2577,1.25797,1.2577,1.25795,74199999.0
2005-05-31 13:17:00,1.25812,1.2584,1.25812,1.25828,76000000.0
2005-05-31 13:18:00,1.25832,1.25833,1.25825,1.25833,105499999.0
2005-05-31 13:19:00,1.25839,1.25848,1.25839,1.25842,93399999.0
2005-05-31 13:20:00,1.25834,1.25863,1.25824,1.25863,115900004.0
2005-05-31 13:21:00,1.25874,1.25885,1.25873,1.25874,64099998.0
2005-05-31 13:22:00,1.25861,1.25875,1.25861,1.25863,79400000.0
2005-05-31 13:23:00,1.25832,1.25832,1.25778,1.25803,146300000.0
2005-05-31 13:24:00,1.25822,1.25842,1.2582,1.25842,93799997.0
2005-05-31 13:25:00,1.25836,1.25836,1.25821,1.25828,132100001.0
2005-05-31 13:26:00,1.2584,1.25857,1.2584,1.25857,36000000.0
2005-05-31 13:27:00,1.25869,1.25869,1.2586,1.25861,117600002.0
2005-05-31 13:28:00,1.25862,1.25862,1.25847,1.25847,61799999.0
2005-05-31 13:29:00,1.25842,1.25863,1.25841,1.25859,77999999.0
2005-05-31 13:30:00,1.2587,1.25875,1.25865,1.2587,87500002.0
2005-05-31 13:31:00,1.25863,1.25875,1.25863,1.25871,121899999.0
2005-05-31 13:32:00,1.25886,1.25891,1.25873,1.25883,111700000.0
2005-05-31 13:33:00,1.25888,1.25888,1.25864,1.25883,59100000.0
2005-05-31 13:34:00,1.25892,1.25903,1.25883,1.25883,33100000.0
2005-05-31 13:35:00,1.2589,1.25895,1.25882,1.25895,195800001.0
2005-05-31 13:36:00,1.25893,1.25904,1.25893,1.25902,85400000.0
2005-05-31 13:37:00,1.259,1.25945,1.259,1.25933,94900000.0
2005-05-31 13:38:00,1.25942,1.25978,1.25942,1.25972,48100000.0
2005-05-31 13:39:00,1.25964,1.25968,1.25955,1.25965,256999999.0
2005-05-31 13:40:00,1.25952,1.25952,1.25933,1.25949,97900001.0
2005-05-31 13:41:00,1.25928,1.25953,1.25928,1.25933,115800000.0
2005-05-31 13:42:00,1.2593,1.25959,1.25916,1.25953,128400001.0
2005-05-31 13:43:00,1.2596,1.2596,1.25937,1.25937,33500000.0
2005-05-31 13:44:00,1.25937,1.2594,1.25933,1.25933,68200000.0
2005-05-31 13:45:00,1.25948,1.25985,1.25948,1.25985,62100000.0
2005-05-31 13:46:00,1.25958,1.25988,1.25958,1.25988,87899999.0
2005-05-31 13:47:00,1.25977,1.25995,1.25977,1.25989,89900001.0
2005-05-31 13:48:00,1.26007,1.26036,1.26007,1.26025,56400000.0
2005-05-31 13:49:00,1.26032,1.26037,1.26008,1.26008,159700002.0
2005-05-31 13:50:00,1.25997,1.25997,1.25952,1.25966,89500000.0
2005-05-31 13:51:00,1.25972,1.25978,1.25972,1.25978,54100002.0
2005-05-31 13:52:00,1.25967,1.25978,1.25966,1.25977,73199999.0
2005-05-31 13:53:00,1.25977,1.2598,1.25977,1.2598,51799998.0
2005-05-31 13:54:00,1.2596,1.2596,1.25955,1.25955,33500000.0
2005-05-31 13:55:00,1.25947,1.25968,1.25947,1.25957,88700000.0
2005-05-31 13:56:00,1.25963,1.25966,1.25959,1.25962,101899998.0
2005-05-31 13:57:00,1.25917,1.25917,1.25741,1.25871,156700000.0
2005-05-31 13:58:00,1.25888,1.25888,1.25738,1.25849,75200000.0
2005-05-31 13:59:00,1.25874,1.25883,1.25873,1.25873,53000000.0
2005-05-31 14:00:00,1.25825,1.25825,1.2573,1.2579,82599998.0
2005-05-31 14:01:00,1.25817,1.25828,1.25817,1.25828,4900000.0
2005-05-31 14:02:00,1.25832,1.25836,1.25832,1.25836,72000000.0
2005-05-31 14:03:00,1.25828,1.25828,1.25818,1.25819,131700000.0
2005-05-31 14:04:00,1.25805,1.25816,1.25805,1.25807,48600000.0
2005-05-31 14:05:00,1.25808,1.25828,1.25808,1.25828,96500001.0
2005-05-31 14:06:00,1.2583,1.2583,1.2583,1.2583,6500000.0
2005-05-31 14:07:00,1.25816,1.25816,1.258,1.258,39300000.0
2005-05-31 14:08:00,1.2579,1.25806,1.2579,1.25799,47400000.0
2005-05-31 14:09:00,1.25788,1.25788,1.25766,1.2578,70500000.0
2005-05-31 14:10:00,1.25799,1.25809,1.25794,1.25795,84500001.0
2005-05-31 14:11:00,1.25793,1.25806,1.25792,1.25806,77300000.0
2005-05-31 14:12:00,1.25809,1.25835,1.25803,1.25835,50000000.0
2005-05-31 14:13:00,1.25858,1.2589,1.25858,1.25889,125600001.0
2005-05-31 14:14:00,1.25891,1.25901,1.25891,1.25895,153199998.0
2005-05-31 14:15:00,1.25899,1.25917,1.25899,1.25911,148800001.0
2005-05-31 14:16:00,1.25917,1.25917,1.25913,1.25913,4200000.0
2005-05-31 14:17:00,1.25908,1.25908,1.25895,1.25908,107199998.0
2005-05-31 14:18:00,1.25927,1.25937,1.25927,1.25937,52900001.0
2005-05-31 14:19:00,1.25943,1.25943,1.25928,1.25935,54500001.0
2005-05-31 14:20:00,1.25936,1.25936,1.25919,1.25927,118599999.0
2005-05-31 14:21:00,1.25928,1.25944,1.25921,1.25944,102700001.0
2005-05-31 14:22:00,1.25943,1.25948,1.2594,1.25948,105899999.0
2005-05-31 14:23:00,1.25949,1.25949,1.25935,1.25935,88399999.0
2005-05-31 14:24:00,1.25935,1.25935,1.25895,1.25895,63499998.0
2005-05-31 14:25:00,1.25906,1.25944,1.25906,1.25939,61200000.0
2005-05-31 14:26:00,1.25933,1.25945,1.25926,1.25945,122099999.0
2005-05-31 14:27:00,1.25962,1.25974,1.25956,1.25974,125500001.0
2005-05-31 14:28:00,1.25977,1.25978,1.25972,1.25978,66600000.0
2005-05-31 14:29:00,1.25965,1.25972,1.25965,1.2597,66900001.0
2005-05-31 14:30:00,1.25999,1.26028,1.25999,1.26006,72800002.0
2005-05-31 14:31:00,1.25982,1.25988,1.25873,1.25883,80800001.0
2005-05-31 14:32:00,1.25918,1.25935,1.25905,1.25935,109100001.0
2005-05-31 14:33:00,1.25947,1.25988,1.25947,1.25988,71000001.0
2005-05-31 14:34:00,1.26002,1.26002,1.2598,1.26001,106600002.0
2005-05-31 14:35:00,1.2601,1.26048,1.2601,1.26035,32900001.0
2005-05-31 14:36:00,1.26049,1.26052,1.26039,1.26048,146899999.0
2005-05-31 14:37:00,1.26035,1.26042,1.26034,1.26034,68800000.0
2005-05-31 14:38:00,1.26037,1.26044,1.26029,1.26033,125399999.0
2005-05-31 14:39:00,1.26037,1.26054,1.26037,1.26048,151600002.0
2005-05-31 14:40:00,1.26067,1.26092,1.26067,1.26084,36799999.0
2005-05-31 14:41:00,1.26085,1.26148,1.26085,1.26147,226799996.0
2005-05-31 14:42:00,1.26135,1.26156,1.26119,1.26126,72700001.0
2005-05-31 14:43:00,1.26107,1.26107,1.26077,1.2609,99800001.0
2005-05-31 14:44:00,1.26098,1.26123,1.26085,1.26085,140799999.0
2005-05-31 14:45:00,1.26098,1.26105,1.26098,1.26105,39100000.0
2005-05-31 14:46:00,1.26125,1.26153,1.26125,1.26131,142599999.0
2005-05-31 14:47:00,1.26117,1.26136,1.26117,1.2613,62000000.0
2005-05-31 14:48:00,1.26134,1.2614,1.26125,1.26137,44199999.0
2005-05-31 14:49:00,1.26144,1.26144,1.26107,1.26114,129500001.0
2005-05-31 14:50:00,1.26087,1.26099,1.26071,1.26078,182300001.0
2005-05-31 14:51:00,1.26078,1.26106,1.26078,1.261,72100000.0
2005-05-31 14:52:00,1.26102,1.26102,1.26093,1.26093,79800000.0
2005-05-31 14:53:00,1.26112,1.2612,1.26098,1.2612,168099999.0
2005-05-31 14:54:00,1.26116,1.26127,1.26101,1.26117,68800001.0
2005-05-31 14:55:00,1.26102,1.26102,1.2608,1.26088,146200002.0
2005-05-31 14:56:00,1.2608,1.26083,1.26073,1.26073,34000001.0
2005-05-31 14:57:00,1.26072,1.2609,1.26072,1.2609,40599999.0
2005-05-31 14:58:00,1.26101,1.26101,1.26086,1.26094,114900002.0
2005-05-31 14:59:00,1.2611,1.26114,1.26107,1.2611,107399999.0
2005-05-31 15:00:00,1.26109,1.26109,1.2609,1.26101,113600001.0
2005-05-31 15:01:00,1.26093,1.26105,1.2609,1.26098,135700000.0
2005-05-31 15:02:00,1.26088,1.26088,1.26082,1.26082,6600000.0
2005-05-31 15:03:00,1.26068,1.26102,1.26068,1.26098,102300001.0
2005-05-31 15:04:00,1.26112,1.26119,1.26108,1.26112,73800000.0
2005-05-31 15:05:00,1.26114,1.26114,1.26111,1.26111,32700001.0
2005-05-31 15:06:00,1.26112,1.26125,1.26112,1.2612,161800002.0
2005-05-31 15:07:00,1.2612,1.2612,1.2612,1.2612,17500000.0
2005-05-31 15:08:00,1.26112,1.26113,1.26088,1.26088,105599999.0
2005-05-31 15:09:00,1.26088,1.26088,1.2607,1.2608,29400000.0
2005-05-31 15:10:00,1.26063,1.26063,1.26025,1.26027,120000000.0
2005-05-31 15:11:00,1.26039,1.26062,1.26023,1.26062,150400000.0
2005-05-31 15:12:00,1.26068,1.26068,1.26063,1.26063,141999999.0
2005-05-31 15:13:00,1.26052,1.26054,1.2602,1.26025,141700001.0
2005-05-31 15:14:00,1.26017,1.26017,1.2598,1.2598,75900000.0
2005-05-31 15:15:00,1.25968,1.25968,1.2594,1.2594,27200000.0
2005-05-31 15:16:00,1.25942,1.25942,1.25922,1.25922,133300002.0
2005-05-31 15:17:00,1.25916,1.25945,1.25913,1.25944,39900000.0
2005-05-31 15:18:00,1.25958,1.25988,1.25958,1.25988,45800000.0
2005-05-31 15:19:00,1.25989,1.25993,1.25959,1.25959,122799998.0
2005-05-31 15:20:00,1.25948,1.25948,1.25938,1.25945,112000003.0
2005-05-31 15:21:00,1.25927,1.25941,1.2592,1.25937,110800002.0
2005-05-31 15:22:00,1.25942,1.25949,1.25933,1.25933,61100000.0
2005-05-31 15:23:00,1.25953,1.25968,1.25891,1.25938,134500001.0
2005-05-31 15:24:00,1.25909,1.25909,1.25875,1.25875,40900002.0
2005-05-31 15:25:00,1.25862,1.25863,1.25827,1.25827,64099998.0
2005-05-31 15:26:00,1.25826,1.25826,1.25794,1.25801,69100001.0
2005-05-31 15:27:00,1.25815,1.25853,1.25815,1.25853,133590002.0
2005-05-31 15:28:00,1.25855,1.25875,1.25849,1.25863,117000001.0
2005-05-31 15:29:00,1.25847,1.25847,1.25772,1.25779,96600001.0
2005-05-31 15:30:00,1.25786,1.25814,1.25786,1.25814,43100000.0
2005-05-31 15:31:00,1.25804,1.25804,1.2573,1.2573,40000001.0
2005-05-31 15:32:00,1.25733,1.25753,1.25702,1.25702,87799998.0
2005-05-31 15:33:00,1.25701,1.25751,1.25701,1.25751,59299999.0
2005-05-31 15:34:00,1.2577,1.2577,1.25751,1.25754,150800000.0
2005-05-31 15:35:00,1.25741,1.25741,1.25715,1.25723,44799999.0
2005-05-31 15:36:00,1.25738,1.25746,1.25736,1.25739,134699998.0
2005-05-31 15:37:00,1.25727,1.25758,1.25727,1.2574,139300001.0
2005-05-31 15:38:00,1.2571,1.25723,1.25673,1.25702,126999998.0
2005-05-31 15:39:00,1.25725,1.25766,1.25725,1.25766,145700001.0
2005-05-31 15:40:00,1.25763,1.25763,1.25748,1.25757,43700000.0
2005-05-31 15:41:00,1.25751,1.25781,1.25751,1.25774,111299999.0
2005-05-31 15:42:00,1.25785,1.25828,1.25785,1.25813,65800000.0
2005-05-31 15:43:00,1.25815,1.25823,1.25804,1.25805,71100000.0
2005-05-31 15:44:00,1.25785,1.25785,1.25775,1.25775,43500001.0
2005-05-31 15:45:00,1.25759,1.25777,1.25759,1.25763,100700001.0
2005-05-31 15:46:00,1.2575,1.25762,1.25748,1.25757,91500002.0
2005-05-31 15:47:00,1.25758,1.25758,1.2575,1.2575,39600000.0
2005-05-31 15:48:00,1.25758,1.2576,1.25747,1.25747,43900000.0
2005-05-31 15:49:00,1.25755,1.25788,1.25752,1.25779,127099999.0
2005-05-31 15:50:00,1.25788,1.25788,1.25782,1.25782,5100000.0
2005-05-31 15:51:00,1.25768,1.25768,1.25754,1.25754,74000000.0
2005-05-31 15:52:00,1.25752,1.25757,1.25739,1.25739,37500000.0
2005-05-31 15:53:00,1.25739,1.25747,1.25736,1.25747,150700000.0
2005-05-31 15:54:00,1.25742,1.25742,1.25728,1.25728,49400000.0
2005-05-31 15:55:00,1.25727,1.25751,1.25727,1.25747,48200000.0
2005-05-31 15:56:00,1.25737,1.25737,1.25731,1.25731,42699999.0
2005-05-31 15:57:00,1.2573,1.2573,1.25654,1.25654,107599999.0
2005-05-31 15:58:00,1.2565,1.25665,1.25646,1.25665,154200002.0
2005-05-31 15:59:00,1.2568,1.25702,1.25652,1.25652,110099999.0
2005-05-31 16:00:00,1.25682,1.25798,1.25682,1.25798,83200000.0
2005-05-31 16:01:00,1.25785,1.25785,1.25765,1.25771,111800003.0
2005-05-31 16:02:00,1.25737,1.25737,1.25669,1.25711,115300004.0
2005-05-31 16:03:00,1.25717,1.25719,1.25698,1.25708,184200001.0
2005-05-31 16:04:00,1.25694,1.25708,1.25676,1.2569,101400000.0
2005-05-31 16:05:00,1.25688,1.25688,1.25672,1.25672,10400000.0
2005-05-31 16:06:00,1.25676,1.25687,1.25649,1.25649,135100004.0
2005-05-31 16:07:00,1.25635,1.25638,1.25614,1.25614,125200000.0
2005-05-31 16:08:00,1.25613,1.25619,1.25604,1.25614,137400001.0
2005-05-31 16:09:00,1.25604,1.25613,1.2559,1.2559,60800000.0
2005-05-31 16:10:00,1.25568,1.25568,1.25504,1.2551,76300001.0
2005-05-31 16:11:00,1.25512,1.25518,1.25476,1.25478,103000003.0
2005-05-31 16:12:00,1.25486,1.25489,1.25474,1.25474,113600000.0
2005-05-31 16:13:00,1.25459,1.25472,1.25444,1.25472,94399999.0
2005-05-31 16:14:00,1.25477,1.25509,1.25477,1.25498,67900000.0
2005-05-31 16:15:00,1.25485,1.25485,1.25459,1.25465,140800002.0
2005-05-31 16:16:00,1.25477,1.25477,1.25424,1.25424,161199998.0
2005-05-31 16:17:00,1.25423,1.25432,1.25414,1.25425,98499998.0
2005-05-31 16:18:00,1.25428,1.25432,1.25419,1.25432,84899999.0
2005-05-31 16:19:00,1.25434,1.25443,1.2542,1.2542,80199999.0
2005-05-31 16:20:00,1.2541,1.2544,1.25408,1.25431,94400001.0
2005-05-31 16:21:00,1.25419,1.25445,1.25419,1.25445,97599997.0
2005-05-31 16:22:00,1.25458,1.25474,1.25455,1.25455,99399999.0
2005-05-31 16:23:00,1.25459,1.25459,1.25423,1.25425,142800003.0
2005-05-31 16:24:00,1.25439,1.25464,1.25439,1.25457,75700001.0
2005-05-31 16:25:00,1.25449,1.25449,1.2542,1.25428,71299999.0
2005-05-31 16:26:00,1.25423,1.25434,1.25416,1.25432,92500000.0
2005-05-31 16:27:00,1.25427,1.25435,1.25419,1.25435,49700002.0
2005-05-31 16:28:00,1.25426,1.25463,1.25426,1.25446,96899999.0
2005-05-31 16:29:00,1.25457,1.25467,1.25454,1.25455,64799999.0
2005-05-31 16:30:00,1.25452,1.25461,1.25452,1.25461,95600002.0
2005-05-31 16:31:00,1.25453,1.25487,1.25452,1.25486,47300000.0
2005-05-31 16:32:00,1.25487,1.2549,1.25476,1.25479,100600002.0
2005-05-31 16:33:00,1.25492,1.25536,1.25492,1.25536,109700000.0
2005-05-31 16:34:00,1.25521,1.25538,1.25505,1.25505,121900000.0
2005-05-31 16:35:00,1.25511,1.25527,1.25511,1.25527,38700000.0
2005-05-31 16:36:00,1.25521,1.25521,1.25515,1.25515,58000000.0
2005-05-31 16:37:00,1.25515,1.25515,1.25486,1.25486,70600002.0
2005-05-31 16:38:00,1.25477,1.25477,1.25452,1.25452,101399999.0
2005-05-31 16:39:00,1.25455,1.25457,1.25442,1.25448,85699999.0
2005-05-31 16:40:00,1.25442,1.2545,1.25439,1.25446,137800001.0
2005-05-31 16:41:00,1.25429,1.25429,1.25404,1.25404,66500000.0
2005-05-31 16:42:00,1.25412,1.25412,1.25404,1.25404,15100000.0
2005-05-31 16:43:00,1.25405,1.25419,1.25405,1.25412,65500000.0
2005-05-31 16:44:00,1.25413,1.25418,1.25401,1.2541,78800001.0
2005-05-31 16:45:00,1.25424,1.25426,1.25406,1.25411,52400000.0
2005-05-31 16:46:00,1.25403,1.25406,1.25399,1.25399,68499998.0
2005-05-31 16:47:00,1.25393,1.25398,1.25381,1.2539,146100002.0
2005-05-31 16:48:00,1.25383,1.25395,1.25378,1.25395,76400000.0
2005-05-31 16:49:00,1.25397,1.25411,1.25397,1.25405,228300002.0
2005-05-31 16:50:00,1.25406,1.25417,1.25389,1.25414,92800001.0
2005-05-31 16:51:00,1.25429,1.25436,1.25418,1.25418,253499996.0
2005-05-31 16:52:00,1.25411,1.25422,1.25411,1.25422,42800002.0
2005-05-31 16:53:00,1.25425,1.25431,1.25425,1.25428,75000000.0
2005-05-31 16:54:00,1.25434,1.25434,1.25434,1.25434,22300000.0
2005-05-31 16:55:00,1.25431,1.25442,1.25419,1.25419,54400000.0
2005-05-31 16:56:00,1.2541,1.25422,1.25403,1.25417,97699999.0
2005-05-31 16:57:00,1.25432,1.25436,1.25429,1.25429,77199999.0
2005-05-31 16:58:00,1.2541,1.2541,1.25387,1.2539,76299997.0
2005-05-31 16:59:00,1.25383,1.25397,1.25375,1.25375,149899998.0
2005-05-31 17:00:00,1.25387,1.25403,1.25387,1.25401,80399998.0
2005-05-31 17:01:00,1.25374,1.25374,1.25363,1.25363,5700000.0
2005-05-31 17:02:00,1.25338,1.25338,1.25291,1.25291,100899999.0
2005-05-31 17:03:00,1.25293,1.2532,1.25293,1.2532,96600001.0
2005-05-31 17:04:00,1.25313,1.25338,1.25312,1.25338,19200000.0
2005-05-31 17:05:00,1.25325,1.25325,1.25315,1.25315,38199999.0
2005-05-31 17:06:00,1.25286,1.25294,1.25283,1.25284,81200000.0
2005-05-31 17:07:00,1.25295,1.25307,1.25281,1.25296,79500000.0
2005-05-31 17:08:00,1.25288,1.25288,1.25245,1.25245,88399999.0
2005-05-31 17:09:00,1.2524,1.25248,1.25213,1.25213,115499999.0
2005-05-31 17:10:00,1.2522,1.25226,1.25214,1.25224,85700001.0
2005-05-31 17:11:00,1.25216,1.25218,1.25207,1.25213,100700002.0
2005-05-31 17:12:00,1.25202,1.25227,1.252,1.25227,94500001.0
2005-05-31 17:13:00,1.25223,1.25232,1.25223,1.25232,65599998.0
2005-05-31 17:14:00,1.25247,1.25258,1.25229,1.25239,59000000.0
2005-05-31 17:15:00,1.25239,1.25255,1.25239,1.25248,88600000.0
2005-05-31 17:16:00,1.2525,1.25266,1.2525,1.25266,96499999.0
2005-05-31 17:17:00,1.25258,1.25258,1.25247,1.25247,13500000.0
2005-05-31 17:18:00,1.25254,1.25254,1.25217,1.25217,124799998.0
2005-05-31 17:19:00,1.25198,1.25198,1.25165,1.25165,26400000.0
2005-05-31 17:20:00,1.25088,1.25115,1.2508,1.25094,162199999.0
2005-05-31 17:21:00,1.25102,1.2511,1.25084,1.25097,110999999.0
2005-05-31 17:22:00,1.25108,1.25123,1.25108,1.25119,30600001.0
2005-05-31 17:23:00,1.25141,1.25144,1.2514,1.25144,100200002.0
2005-05-31 17:24:00,1.25155,1.25155,1.25132,1.25132,171300000.0
2005-05-31 17:25:00,1.25137,1.25137,1.25133,1.25133,4800000.0
2005-05-31 17:26:00,1.25133,1.25137,1.25129,1.25133,84200000.0
2005-05-31 17:27:00,1.25132,1.25132,1.25126,1.25126,35100000.0
2005-05-31 17:28:00,1.25088,1.25088,1.25052,1.25052,42300001.0
2005-05-31 17:29:00,1.25048,1.25083,1.25048,1.25079,151400001.0
2005-05-31 17:30:00,1.25075,1.25075,1.25051,1.25051,75199998.0
2005-05-31 17:31:00,1.25046,1.25047,1.25038,1.25041,66499999.0
2005-05-31 17:32:00,1.25035,1.25071,1.2503,1.25071,86800000.0
2005-05-31 17:33:00,1.25073,1.25081,1.25059,1.25078,147899999.0
2005-05-31 17:34:00,1.25077,1.2513,1.25077,1.2513,67800000.0
2005-05-31 17:35:00,1.25143,1.25182,1.25143,1.25168,121100000.0
2005-05-31 17:36:00,1.25171,1.25171,1.25151,1.25167,95499999.0
2005-05-31 17:37:00,1.2517,1.2517,1.25144,1.25152,62699999.0
2005-05-31 17:38:00,1.25145,1.25145,1.25126,1.25133,98099999.0
2005-05-31 17:39:00,1.25145,1.25173,1.25145,1.25173,83900001.0
2005-05-31 17:40:00,1.25177,1.2518,1.25164,1.25174,63200000.0
2005-05-31 17:41:00,1.25162,1.25168,1.25162,1.25168,46200001.0
2005-05-31 17:42:00,1.25163,1.25175,1.25153,1.25169,164000001.0
2005-05-31 17:43:00,1.25177,1.25195,1.25177,1.2519,53800000.0
2005-05-31 17:44:00,1.25187,1.25188,1.25181,1.25188,83100001.0
2005-05-31 17:45:00,1.25182,1.25182,1.25152,1.25152,91900002.0
2005-05-31 17:46:00,1.2515,1.25155,1.25145,1.25155,31900000.0
2005-05-31 17:47:00,1.25145,1.25145,1.25114,1.25114,16100000.0
2005-05-31 17:48:00,1.25115,1.25116,1.25107,1.25113,182700000.0
2005-05-31 17:49:00,1.251,1.251,1.25097,1.25097,48600000.0
2005-05-31 17:50:00,1.25087,1.25098,1.25087,1.25098,85000002.0
2005-05-31 17:51:00,1.25124,1.25148,1.25124,1.25141,48600002.0
2005-05-31 17:52:00,1.25132,1.25132,1.2511,1.25114,28800000.0
2005-05-31 17:53:00,1.25109,1.25121,1.25093,1.25093,102499998.0
2005-05-31 17:54:00,1.25095,1.25105,1.2507,1.25074,115100003.0
2005-05-31 17:55:00,1.25056,1.25073,1.25051,1.25056,93499999.0
2005-05-31 17:56:00,1.25054,1.25078,1.25054,1.25078,43600001.0
2005-05-31 17:57:00,1.25088,1.25108,1.25085,1.25108,93499999.0
2005-05-31 17:58:00,1.2511,1.25113,1.25101,1.25108,140400002.0
2005-05-31 17:59:00,1.25088,1.25088,1.25053,1.25059,58800000.0
2005-05-31 18:00:00,1.25075,1.25103,1.25075,1.25101,56699999.0
2005-05-31 18:01:00,1.25076,1.25081,1.25051,1.25059,538999997.0
2005-05-31 18:02:00,1.25065,1.25087,1.25065,1.25076,831599998.0
2005-05-31 18:03:00,1.25075,1.25075,1.25055,1.25073,717800000.0
2005-05-31 18:04:00,1.25077,1.25077,1.25064,1.25072,820800003.0
2005-05-31 18:05:00,1.25083,1.25098,1.25076,1.25098,906999996.0
2005-05-31 18:06:00,1.25106,1.25126,1.25105,1.25126,531999997.0
2005-05-31 18:07:00,1.25128,1.25132,1.25112,1.25114,1349600011.0
2005-05-31 18:08:00,1.25107,1.25113,1.25095,1.25098,1117000006.0
2005-05-31 18:09:00,1.25108,1.25174,1.25108,1.2515,400700004.0
2005-05-31 18:10:00,1.25163,1.25184,1.25163,1.25174,911600009.0
2005-05-31 18:11:00,1.25198,1.25246,1.2517,1.25246,980699998.0
2005-05-31 18:12:00,1.25262,1.2527,1.25235,1.25239,30800000.0
2005-05-31 18:13:00,1.25249,1.2526,1.25203,1.25203,464800005.0
2005-05-31 18:14:00,1.25235,1.25235,1.25198,1.25234,351100003.0
2005-05-31 18:15:00,1.25225,1.25243,1.25197,1.25213,633400001.0
2005-05-31 18:16:00,1.25218,1.25218,1.25172,1.25181,428500000.0
2005-05-31 18:17:00,1.25177,1.25179,1.25154,1.25163,1089900009.0
2005-05-31 18:18:00,1.25156,1.25159,1.2514,1.2514,647300003.0
2005-05-31 18:19:00,1.25131,1.25131,1.2511,1.25127,137700002.0
2005-05-31 18:20:00,1.25129,1.25129,1.25107,1.25114,719199997.0
2005-05-31 18:21:00,1.25114,1.25114,1.25084,1.25086,220999999.0
2005-05-31 18:22:00,1.251,1.25103,1.25095,1.25096,325199998.0
2005-05-31 18:23:00,1.25095,1.25097,1.25081,1.25097,401600002.0
2005-05-31 18:24:00,1.25101,1.25108,1.2509,1.25106,606499997.0
2005-05-31 18:25:00,1.25106,1.25113,1.25093,1.25093,419099999.0
2005-05-31 18:26:00,1.25092,1.25105,1.25087,1.25088,840300005.0
2005-05-31 18:27:00,1.2509,1.2509,1.25085,1.25087,539199997.0
2005-05-31 18:28:00,1.25087,1.25093,1.25082,1.25082,511699999.0
2005-05-31 18:29:00,1.25084,1.25097,1.25084,1.25097,322700001.0
2005-05-31 18:30:00,1.25102,1.25115,1.25089,1.25115,689500003.0
2005-05-31 18:31:00,1.2512,1.25133,1.25109,1.25133,523000001.0
2005-05-31 18:32:00,1.25128,1.25139,1.2511,1.2512,443500001.0
2005-05-31 18:33:00,1.2512,1.25141,1.25108,1.25132,526699998.0
2005-05-31 18:34:00,1.25136,1.25148,1.25136,1.25146,339500000.0
2005-05-31 18:35:00,1.2514,1.2514,1.25109,1.25128,498899995.0
2005-05-31 18:36:00,1.2513,1.25154,1.25123,1.25133,296299999.0
2005-05-31 18:37:00,1.25129,1.25142,1.25123,1.25126,118899998.0
2005-05-31 18:38:00,1.25129,1.25145,1.25122,1.25145,246899996.0
2005-05-31 18:39:00,1.2515,1.25152,1.25145,1.2515,276100005.0
2005-05-31 18:40:00,1.2515,1.25155,1.25145,1.2515,729499996.0
2005-05-31 18:41:00,1.25145,1.25157,1.25145,1.25145,316600002.0
2005-05-31 18:42:00,1.2515,1.25155,1.25143,1.25155,468300004.0
2005-05-31 18:43:00,1.25155,1.25155,1.25145,1.25145,524199998.0
2005-05-31 18:44:00,1.25155,1.25201,1.25155,1.25201,295700001.0
2005-05-31 18:45:00,1.25213,1.25213,1.25177,1.25195,423399998.0
2005-05-31 18:46:00,1.25197,1.25222,1.25178,1.252,363400004.0
2005-05-31 18:47:00,1.25215,1.25225,1.25215,1.25225,29800001.0
2005-05-31 18:48:00,1.25238,1.25238,1.25202,1.25214,90299997.0
2005-05-31 18:49:00,1.25202,1.25202,1.25173,1.25195,50500000.0
2005-05-31 18:50:00,1.2519,1.2519,1.25162,1.25183,113100001.0
2005-05-31 18:51:00,1.25192,1.25193,1.25169,1.25188,214100002.0
2005-05-31 18:52:00,1.25191,1.252,1.25182,1.25189,185200005.0
2005-05-31 18:53:00,1.25176,1.25176,1.25156,1.25172,496800003.0
2005-05-31 18:54:00,1.25172,1.25178,1.25159,1.25178,249799998.0
2005-05-31 18:55:00,1.25189,1.252,1.25183,1.25194,325100000.0
2005-05-31 18:56:00,1.252,1.25223,1.25196,1.25214,260800000.0
2005-05-31 18:57:00,1.25221,1.25231,1.25221,1.2523,397399999.0
2005-05-31 18:58:00,1.25235,1.25235,1.25209,1.25232,170699999.0
2005-05-31 18:59:00,1.25245,1.25258,1.25245,1.25251,580300003.0
2005-05-31 19:00:00,1.25251,1.25251,1.25235,1.25235,306299996.0
2005-05-31 19:01:00,1.25225,1.2523,1.25225,1.2523,39400000.0
2005-05-31 19:02:00,1.25226,1.25226,1.25204,1.25204,197000000.0
2005-05-31 19:03:00,1.2523,1.25235,1.25225,1.25225,467999996.0
2005-05-31 19:04:00,1.25233,1.25266,1.25228,1.25252,259900000.0
2005-05-31 19:05:00,1.2526,1.25265,1.25224,1.25257,287399997.0
2005-05-31 19:06:00,1.25255,1.25264,1.25236,1.25257,519899999.0
2005-05-31 19:07:00,1.2526,1.25262,1.25256,1.25257,122500000.0
2005-05-31 19:08:00,1.2525,1.2525,1.25208,1.25248,502600000.0
2005-05-31 19:09:00,1.25258,1.25287,1.25258,1.25282,664699993.0
2005-05-31 19:10:00,1.25283,1.25283,1.25241,1.25241,83500002.0
2005-05-31 19:11:00,1.25239,1.25283,1.25239,1.25283,354099997.0
2005-05-31 19:12:00,1.2529,1.253,1.25286,1.25295,201300003.0
2005-05-31 19:13:00,1.25295,1.25312,1.25295,1.25303,142899998.0
2005-05-31 19:14:00,1.25303,1.25321,1.25301,1.25315,262500000.0
2005-05-31 19:15:00,1.2531,1.25318,1.25303,1.25303,480600000.0
2005-05-31 19:16:00,1.2532,1.25329,1.25316,1.25321,305700002.0
2005-05-31 19:17:00,1.25325,1.25333,1.2532,1.25331,331799999.0
2005-05-31 19:18:00,1.2533,1.25332,1.25314,1.25319,425199997.0
2005-05-31 19:19:00,1.25313,1.25323,1.25313,1.2532,139499999.0
2005-05-31 19:20:00,1.25317,1.25317,1.25306,1.25306,138100000.0
2005-05-31 19:21:00,1.25304,1.25304,1.25247,1.25278,217099999.0
2005-05-31 19:22:00,1.25271,1.25285,1.2523,1.25285,98800000.0
2005-05-31 19:23:00,1.25287,1.2529,1.25287,1.2529,8800000.0
2005-05-31 19:24:00,1.25282,1.25288,1.25279,1.25288,116600003.0
2005-05-31 19:25:00,1.2529,1.2529,1.2529,1.2529,96299999.0
2005-05-31 19:26:00,1.2529,1.2529,1.25285,1.25285,10400000.0
2005-05-31 19:27:00,1.25276,1.25276,1.25202,1.2521,404500001.0
2005-05-31 19:28:00,1.25211,1.2522,1.25211,1.25211,228899998.0
2005-05-31 19:29:00,1.25214,1.2523,1.25214,1.25214,70500000.0
2005-05-31 19:30:00,1.25223,1.25223,1.25207,1.25217,146300001.0
2005-05-31 19:31:00,1.25219,1.25227,1.25213,1.25213,109699999.0
2005-05-31 19:32:00,1.25216,1.25219,1.25216,1.25219,44899999.0
2005-05-31 19:33:00,1.25205,1.25217,1.25205,1.25207,321900001.0
2005-05-31 19:34:00,1.25211,1.25229,1.25211,1.25223,78799998.0
2005-05-31 19:35:00,1.25227,1.25233,1.25227,1.25233,9600000.0
2005-05-31 19:36:00,1.25235,1.25236,1.25213,1.25213,182600000.0
2005-05-31 19:37:00,1.2522,1.25225,1.25212,1.2522,415400001.0
2005-05-31 19:38:00,1.25216,1.25224,1.25209,1.25213,202499997.0
2005-05-31 19:39:00,1.25217,1.25243,1.25217,1.25234,355800005.0
2005-05-31 19:40:00,1.25237,1.25263,1.25236,1.25263,320900000.0
2005-05-31 19:41:00,1.25272,1.25289,1.25261,1.25263,140000000.0
2005-05-31 19:42:00,1.25263,1.25289,1.25263,1.25264,185400000.0
2005-05-31 19:43:00,1.25273,1.25285,1.25273,1.25279,102000000.0
2005-05-31 19:44:00,1.25284,1.25298,1.25284,1.25295,63600000.0
2005-05-31 19:45:00,1.25307,1.25334,1.25307,1.25331,113100001.0
2005-05-31 19:46:00,1.25345,1.25355,1.25345,1.25352,39700000.0
2005-05-31 19:47:00,1.25308,1.25327,1.25239,1.25317,70200001.0
2005-05-31 19:48:00,1.25323,1.25349,1.25323,1.25343,48900000.0
2005-05-31 19:49:00,1.25347,1.25356,1.25323,1.25323,219100001.0
2005-05-31 19:50:00,1.25327,1.25345,1.25321,1.25345,119000001.0
2005-05-31 19:51:00,1.25353,1.25354,1.25353,1.25354,35100000.0
2005-05-31 19:52:00,1.25352,1.25359,1.2534,1.25344,77400000.0
2005-05-31 19:53:00,1.2536,1.25379,1.25353,1.25353,106300000.0
2005-05-31 19:54:00,1.25351,1.25359,1.2535,1.25352,75100002.0
2005-05-31 19:55:00,1.25348,1.25352,1.25331,1.25346,106999997.0
2005-05-31 19:56:00,1.25336,1.25336,1.25317,1.25322,358000000.0
2005-05-31 19:57:00,1.25316,1.25344,1.2531,1.25344,254499998.0
2005-05-31 19:58:00,1.25345,1.25345,1.25314,1.25314,106200002.0
2005-05-31 19:59:00,1.25283,1.253,1.25246,1.25261,170100003.0
2005-05-31 20:00:00,1.25265,1.2528,1.25265,1.2527,121600001.0
2005-05-31 20:01:00,1.2527,1.25285,1.25267,1.25267,53399999.0
2005-05-31 20:02:00,1.2526,1.25263,1.25248,1.2526,77999999.0
2005-05-31 20:03:00,1.2527,1.25291,1.25266,1.25282,515399999.0
2005-05-31 20:04:00,1.25315,1.25315,1.25308,1.25308,221299996.0
2005-05-31 20:05:00,1.25299,1.25308,1.25286,1.25292,127500002.0
2005-05-31 20:06:00,1.25291,1.253,1.25291,1.25299,124100001.0
2005-05-31 20:07:00,1.253,1.25302,1.25289,1.25298,238299999.0
2005-05-31 20:08:00,1.25305,1.25339,1.25305,1.25333,335500001.0
2005-05-31 20:09:00,1.25325,1.25325,1.25313,1.25323,285499995.0
2005-05-31 20:10:00,1.25315,1.25315,1.25299,1.25308,167300001.0
2005-05-31 20:11:00,1.25311,1.25317,1.25307,1.25317,192199999.0
2005-05-31 20:12:00,1.25322,1.25353,1.25298,1.25353,665000002.0
2005-05-31 20:13:00,1.25362,1.25362,1.25358,1.2536,181800000.0
2005-05-31 20:14:00,1.25359,1.25376,1.25359,1.25376,120100000.0
2005-05-31 20:15:00,1.25391,1.2541,1.2539,1.25398,414000004.0
2005-05-31 20:16:00,1.2539,1.25402,1.25389,1.25389,538299997.0
2005-05-31 20:17:00,1.25384,1.25387,1.25366,1.25383,242599999.0
2005-05-31 20:18:00,1.2537,1.2538,1.2537,1.2538,87800000.0
2005-05-31 20:19:00,1.25376,1.25382,1.25373,1.25382,145900002.0
2005-05-31 20:20:00,1.25386,1.25409,1.25386,1.25407,314300004.0
2005-05-31 20:21:00,1.25401,1.25408,1.25342,1.25342,442800002.0
2005-05-31 20:22:00,1.25347,1.25374,1.25347,1.25368,495900006.0
2005-05-31 20:23:00,1.25363,1.25377,1.25349,1.25367,491299997.0
2005-05-31 20:24:00,1.25373,1.25387,1.25373,1.25375,367800004.0
2005-05-31 20:25:00,1.25382,1.25388,1.25382,1.25385,223600003.0
2005-05-31 20:26:00,1.25387,1.25395,1.25387,1.25392,173000002.0
2005-05-31 20:27:00,1.2539,1.25398,1.25367,1.25367,210299998.0
2005-05-31 20:28:00,1.25359,1.25359,1.25305,1.25315,719199999.0
2005-05-31 20:29:00,1.25312,1.2535,1.25312,1.2535,404400004.0
2005-05-31 20:30:00,1.25353,1.25361,1.25351,1.25354,290299997.0
2005-05-31 20:31:00,1.25351,1.25351,1.25327,1.25327,559400001.0
2005-05-31 20:32:00,1.25318,1.25342,1.25309,1.25342,350400001.0
2005-05-31 20:33:00,1.25346,1.25368,1.25346,1.25357,202800002.0
2005-05-31 20:34:00,1.25359,1.25392,1.25359,1.25367,126200000.0
2005-05-31 20:35:00,1.2537,1.25381,1.2537,1.25377,215700000.0
2005-05-31 20:36:00,1.25387,1.25405,1.25374,1.254,411800002.0
2005-05-31 20:37:00,1.25401,1.25401,1.2537,1.2537,257000000.0
2005-05-31 20:38:00,1.25374,1.25402,1.25356,1.25402,377899997.0
2005-05-31 20:39:00,1.25416,1.25416,1.25401,1.25414,442199998.0
2005-05-31 20:40:00,1.25409,1.25409,1.25386,1.25394,402699998.0
2005-05-31 20:41:00,1.25398,1.25398,1.25386,1.25397,475800002.0
2005-05-31 20:42:00,1.25393,1.25404,1.2539,1.25397,497700010.0
2005-05-31 20:43:00,1.254,1.25414,1.254,1.25408,255900001.0
2005-05-31 20:44:00,1.25411,1.25423,1.25404,1.25413,79300001.0
2005-05-31 20:45:00,1.25412,1.25412,1.25402,1.25402,246900001.0
2005-05-31 20:46:00,1.25407,1.25427,1.25407,1.25425,201400000.0
2005-05-31 20:47:00,1.25425,1.25428,1.25415,1.25415,166400001.0
2005-05-31 20:48:00,1.25418,1.25422,1.25414,1.25417,104099999.0
2005-05-31 20:49:00,1.2541,1.2541,1.25376,1.25385,312200008.0
2005-05-31 20:50:00,1.25379,1.25379,1.25372,1.25372,66899999.0
2005-05-31 20:51:00,1.25373,1.25373,1.25365,1.25373,69599998.0
2005-05-31 20:52:00,1.25376,1.25383,1.25376,1.25383,59800000.0
2005-05-31 20:53:00,1.25377,1.25377,1.25358,1.25358,237600000.0
2005-05-31 20:54:00,1.25354,1.25354,1.25328,1.25328,430300001.0
2005-05-31 20:55:00,1.25345,1.25353,1.2534,1.25342,183900000.0
2005-05-31 20:56:00,1.25343,1.25375,1.25343,1.25362,499899997.0
2005-05-31 20:57:00,1.25358,1.25369,1.25353,1.25362,356000003.0
2005-05-31 20:58:00,1.25365,1.25379,1.25365,1.25373,186800000.0
2005-05-31 20:59:00,1.25365,1.25369,1.25354,1.25365,269500001.0
2005-05-31 21:00:00,1.25365,1.25367,1.25342,1.25342,927800001.0
2005-05-31 21:01:00,1.25338,1.25342,1.25325,1.25338,595800005.0
2005-05-31 21:02:00,1.25335,1.25345,1.25335,1.25336,162100001.0
2005-05-31 21:03:00,1.25342,1.25342,1.25308,1.25313,527499999.0
2005-05-31 21:04:00,1.25318,1.25325,1.25305,1.25323,770599996.0
2005-05-31 21:05:00,1.25327,1.25334,1.25315,1.25322,859400002.0
2005-05-31 21:06:00,1.25325,1.25325,1.25306,1.25325,108800003.0
2005-05-31 21:07:00,1.25324,1.25324,1.25295,1.25295,526099998.0
2005-05-31 21:08:00,1.25292,1.2532,1.25287,1.2532,199600001.0
2005-05-31 21:09:00,1.25317,1.25322,1.25311,1.25322,92600002.0
2005-05-31 21:10:00,1.25328,1.25338,1.25326,1.25338,359999999.0
2005-05-31 21:11:00,1.25366,1.25367,1.253,1.25358,393899998.0
2005-05-31 21:12:00,1.25339,1.25339,1.25327,1.25327,450500007.0
2005-05-31 21:13:00,1.2533,1.2533,1.25322,1.25322,405500000.0
2005-05-31 21:14:00,1.25335,1.25352,1.25335,1.25352,304800003.0
2005-05-31 21:15:00,1.25372,1.2539,1.25372,1.2538,41700000.0
2005-05-31 21:16:00,1.2537,1.25373,1.25354,1.25365,197600003.0
2005-05-31 21:17:00,1.2539,1.25426,1.2539,1.25426,138699997.0
2005-05-31 21:18:00,1.25423,1.25431,1.25411,1.2542,104200000.0
2005-05-31 21:19:00,1.25401,1.25403,1.2539,1.25395,107000000.0
2005-05-31 21:20:00,1.25393,1.25411,1.25392,1.25411,30400000.0
2005-05-31 21:21:00,1.25418,1.25418,1.25408,1.25416,57200000.0
2005-05-31 21:22:00,1.25415,1.25415,1.25415,1.25415,58599999.0
2005-05-31 21:23:00,1.25408,1.25412,1.25408,1.25412,52000001.0
2005-05-31 21:24:00,1.25395,1.25399,1.25378,1.25399,91700001.0
2005-05-31 21:25:00,1.25401,1.25405,1.25389,1.25389,73600000.0
2005-05-31 21:26:00,1.254,1.25402,1.254,1.254,169500003.0
2005-05-31 21:27:00,1.254,1.254,1.25398,1.254,175399997.0
2005-05-31 21:28:00,1.25401,1.25412,1.25401,1.25408,140500001.0
2005-05-31 21:29:00,1.25414,1.25423,1.25414,1.25422,147200000.0
2005-05-31 21:30:00,1.25421,1.25436,1.2542,1.2543,167200000.0
2005-05-31 21:31:00,1.25431,1.25434,1.25418,1.25418,36300000.0
2005-05-31 21:32:00,1.25408,1.25425,1.2539,1.25425,118900001.0
2005-05-31 21:33:00,1.25433,1.25433,1.25417,1.25428,159000000.0
2005-05-31 21:34:00,1.25431,1.25435,1.25415,1.25415,49800000.0
2005-05-31 21:35:00,1.25437,1.25445,1.25418,1.25418,111100003.0
2005-05-31 21:36:00,1.25407,1.2541,1.25405,1.25405,112400001.0
2005-05-31 21:37:00,1.25421,1.25428,1.25419,1.25428,82499999.0
2005-05-31 21:38:00,1.25427,1.25429,1.25412,1.25412,80100001.0
2005-05-31 21:39:00,1.25415,1.25447,1.25415,1.25447,417200005.0
2005-05-31 21:40:00,1.25438,1.25444,1.25416,1.25425,310700001.0
2005-05-31 21:41:00,1.25433,1.25433,1.25428,1.2543,82900000.0
2005-05-31 21:42:00,1.25431,1.25437,1.25431,1.25433,136399998.0
2005-05-31 21:43:00,1.25431,1.25441,1.25431,1.25432,153099997.0
2005-05-31 21:44:00,1.25434,1.25437,1.25431,1.25433,190800001.0
2005-05-31 21:45:00,1.25432,1.25438,1.25432,1.25438,104300000.0
2005-05-31 21:46:00,1.2544,1.25445,1.25435,1.25437,245199999.0
2005-05-31 21:47:00,1.25437,1.25437,1.25429,1.25429,215800001.0
2005-05-31 21:48:00,1.2543,1.2543,1.25425,1.2543,125999998.0
2005-05-31 21:49:00,1.25427,1.25434,1.25423,1.25423,27600000.0
2005-05-31 21:50:00,1.25415,1.25428,1.25415,1.25428,111599998.0
2005-05-31 21:51:00,1.25429,1.25429,1.25416,1.2542,151099998.0
2005-05-31 21:52:00,1.25423,1.25444,1.25423,1.25444,109099999.0
2005-05-31 21:53:00,1.25448,1.25448,1.25441,1.25441,130000001.0
2005-05-31 21:54:00,1.25443,1.25451,1.25441,1.25444,125100003.0
2005-05-31 21:55:00,1.25448,1.25467,1.25442,1.25461,165700002.0
2005-05-31 21:56:00,1.25453,1.25462,1.2545,1.2546,99200002.0
2005-05-31 21:57:00,1.25455,1.25467,1.25455,1.25467,32800000.0
2005-05-31 21:58:00,1.25456,1.25479,1.25456,1.25477,62500000.0
2005-05-31 21:59:00,1.2547,1.25487,1.2547,1.25487,122799998.0
2005-05-31 22:00:00,1.25512,1.25539,1.25501,1.25508,287300005.0
2005-05-31 22:01:00,1.25487,1.2549,1.25487,1.25487,71999999.0
2005-05-31 22:02:00,1.25485,1.25495,1.25485,1.2549,418299998.0
2005-05-31 22:03:00,1.25495,1.255,1.25495,1.255,102399999.0
2005-05-31 22:04:00,1.25493,1.255,1.25472,1.25474,134299999.0
2005-05-31 22:05:00,1.25472,1.25478,1.25449,1.25449,47700000.0
2005-05-31 22:06:00,1.25433,1.25435,1.25422,1.25428,232700001.0
2005-05-31 22:07:00,1.25438,1.25438,1.25432,1.25438,61900001.0
2005-05-31 22:08:00,1.25425,1.25433,1.25422,1.25427,50299999.0
2005-05-31 22:09:00,1.2541,1.2541,1.25384,1.25404,232200007.0
2005-05-31 22:10:00,1.25407,1.2541,1.25406,1.25408,78199999.0
2005-05-31 22:11:00,1.2541,1.2541,1.2541,1.2541,118099996.0
2005-05-31 22:12:00,1.25407,1.25407,1.25393,1.25393,115400002.0
2005-05-31 22:13:00,1.25391,1.25397,1.25386,1.25397,50100000.0
2005-05-31 22:14:00,1.254,1.254,1.2538,1.25389,68300000.0
2005-05-31 22:15:00,1.25398,1.25398,1.2539,1.25395,104200000.0
2005-05-31 22:16:00,1.25422,1.25432,1.25391,1.25406,172500000.0
2005-05-31 22:17:00,1.2539,1.25395,1.25385,1.25395,53500001.0
2005-05-31 22:18:00,1.25395,1.25395,1.2539,1.2539,62100000.0
2005-05-31 22:19:00,1.2539,1.25408,1.2539,1.25401,39700000.0
2005-05-31 22:20:00,1.25399,1.25403,1.25396,1.25397,59200000.0
2005-05-31 22:21:00,1.25435,1.25448,1.25405,1.25448,243199998.0
2005-05-31 22:22:00,1.25388,1.25408,1.25388,1.25403,44000000.0
2005-05-31 22:23:00,1.25408,1.25408,1.25401,1.25407,137700002.0
2005-05-31 22:24:00,1.25409,1.25415,1.25404,1.25407,150000001.0
2005-05-31 22:25:00,1.25408,1.2541,1.25405,1.25405,119999998.0
2005-05-31 22:26:00,1.25419,1.25426,1.25419,1.2542,63000000.0
2005-05-31 22:27:00,1.25422,1.25433,1.25422,1.25428,355899997.0
2005-05-31 22:28:00,1.25429,1.25439,1.25429,1.25435,38700000.0
2005-05-31 22:29:00,1.2544,1.25444,1.25429,1.2544,191200000.0
2005-05-31 22:30:00,1.25438,1.25438,1.25423,1.25432,144800001.0
2005-05-31 22:31:00,1.25436,1.25436,1.25429,1.25429,41899999.0
2005-05-31 22:32:00,1.25427,1.2544,1.25425,1.25433,125800001.0
2005-05-31 22:33:00,1.25434,1.2544,1.25431,1.25431,91399997.0
2005-05-31 22:34:00,1.25432,1.25445,1.25424,1.25425,362299998.0
2005-05-31 22:35:00,1.25428,1.25433,1.25427,1.25429,186700002.0
2005-05-31 22:36:00,1.2543,1.2543,1.25425,1.25425,80999999.0
2005-05-31 22:37:00,1.25425,1.2543,1.2542,1.2542,174399999.0
2005-05-31 22:38:00,1.25427,1.25439,1.25425,1.25436,126200002.0
2005-05-31 22:39:00,1.25441,1.25441,1.25415,1.25415,150900002.0
2005-05-31 22:40:00,1.25421,1.25421,1.25405,1.25405,40200000.0
2005-05-31 22:41:00,1.25403,1.25413,1.25397,1.25399,14300000.0
2005-05-31 22:42:00,1.25417,1.2545,1.25417,1.25441,135599999.0
2005-05-31 22:43:00,1.25445,1.25455,1.2544,1.2545,266699998.0
2005-05-31 22:44:00,1.2545,1.25455,1.25445,1.25445,173600003.0
2005-05-31 22:45:00,1.25449,1.25456,1.25449,1.25456,47100000.0
2005-05-31 22:46:00,1.2546,1.2546,1.25444,1.25451,37100000.0
2005-05-31 22:47:00,1.25455,1.25488,1.25455,1.25488,43599999.0
2005-05-31 22:48:00,1.25466,1.25466,1.25433,1.25459,153800000.0
2005-05-31 22:49:00,1.25472,1.25472,1.25452,1.25453,59200000.0
2005-05-31 22:50:00,1.2546,1.25465,1.25455,1.25455,45499999.0
2005-05-31 22:51:00,1.25465,1.25465,1.25455,1.25462,59800000.0
2005-05-31 22:52:00,1.25459,1.25468,1.25456,1.25459,216400001.0
2005-05-31 22:53:00,1.25475,1.25484,1.25463,1.25467,192699999.0
2005-05-31 22:54:00,1.25465,1.2547,1.25465,1.25465,93100000.0
2005-05-31 22:55:00,1.2547,1.25475,1.2546,1.25465,289800001.0
2005-05-31 22:56:00,1.25465,1.25465,1.2546,1.2546,75000001.0
2005-05-31 22:57:00,1.25457,1.25461,1.25452,1.25452,115499998.0
2005-05-31 22:58:00,1.25457,1.25457,1.2544,1.25456,94000000.0
2005-05-31 22:59:00,1.25452,1.25452,1.25408,1.25422,157000004.0
2005-05-31 23:00:00,1.25463,1.25504,1.25448,1.25485,181700000.0
2005-05-31 23:01:00,1.25477,1.25482,1.2544,1.25464,197199999.0
2005-05-31 23:02:00,1.25473,1.25487,1.25454,1.25463,138700000.0
2005-05-31 23:03:00,1.2549,1.25503,1.25433,1.25439,104900001.0
2005-05-31 23:04:00,1.25423,1.25458,1.25411,1.25447,99800001.0
2005-05-31 23:05:00,1.2546,1.25465,1.25419,1.25423,149700004.0
2005-05-31 23:06:00,1.25445,1.2546,1.25387,1.25393,139399999.0
2005-05-31 23:07:00,1.254,1.25424,1.25389,1.25423,177299998.0
2005-05-31 23:08:00,1.25434,1.25441,1.25407,1.25433,122699998.0
2005-05-31 23:09:00,1.2542,1.2544,1.25409,1.25433,113800000.0
2005-05-31 23:10:00,1.25432,1.25443,1.25408,1.25429,83499998.0
2005-05-31 23:11:00,1.25427,1.25442,1.25416,1.2542,157200002.0
2005-05-31 23:12:00,1.25415,1.25437,1.25399,1.25414,85690001.0
2005-05-31 23:13:00,1.25429,1.25439,1.25419,1.25439,88299999.0
2005-05-31 23:14:00,1.25447,1.2545,1.25389,1.25389,63199999.0
2005-05-31 23:15:00,1.25393,1.2542,1.25384,1.25397,99899998.0
2005-05-31 23:16:00,1.2537,1.25447,1.25362,1.25447,99399999.0
2005-05-31 23:17:00,1.25411,1.25456,1.25405,1.25446,78999997.0
2005-05-31 23:18:00,1.25428,1.2545,1.25409,1.2545,99700000.0
2005-05-31 23:19:00,1.2543,1.25446,1.25411,1.25428,44100000.0
2005-05-31 23:20:00,1.25413,1.25438,1.25406,1.25412,162100002.0
2005-05-31 23:21:00,1.254,1.2543,1.25395,1.25425,60900001.0
2005-05-31 23:22:00,1.25426,1.25448,1.25413,1.25448,84900001.0
2005-05-31 23:23:00,1.25457,1.2547,1.25401,1.25408,98900000.0
2005-05-31 23:24:00,1.25418,1.25468,1.25418,1.25457,114200000.0
2005-05-31 23:25:00,1.25467,1.25467,1.25406,1.25415,161999999.0
2005-05-31 23:26:00,1.2541,1.25464,1.25405,1.2542,135000001.0
2005-05-31 23:27:00,1.25417,1.25436,1.25388,1.2539,80400000.0
2005-05-31 23:28:00,1.25441,1.25441,1.25344,1.25344,190000000.0
2005-05-31 23:29:00,1.25377,1.25415,1.25369,1.25382,145499997.0
2005-05-31 23:30:00,1.25344,1.25355,1.25344,1.25355,30000000.0
2005-05-31 23:31:00,1.2536,1.2536,1.2536,1.2536,53400000.0
2005-05-31 23:32:00,1.25371,1.25393,1.25371,1.25374,67400000.0
2005-05-31 23:33:00,1.2537,1.25421,1.25363,1.25421,43400000.0
2005-05-31 23:34:00,1.25368,1.25373,1.25357,1.25373,56500000.0
2005-05-31 23:35:00,1.2536,1.25373,1.2536,1.2537,149499999.0
2005-05-31 23:36:00,1.25372,1.25383,1.25372,1.25383,52900001.0
2005-05-31 23:37:00,1.25392,1.25412,1.25392,1.254,102799999.0
2005-05-31 23:38:00,1.25405,1.25413,1.25398,1.25409,121400002.0
2005-05-31 23:39:00,1.25417,1.25426,1.25363,1.25363,72799999.0
2005-05-31 23:40:00,1.25377,1.25434,1.25372,1.25372,56799999.0
2005-05-31 23:41:00,1.25387,1.25459,1.25376,1.25376,101299998.0
2005-05-31 23:42:00,1.2535,1.25355,1.25343,1.2535,64000000.0
2005-05-31 23:43:00,1.25476,1.25476,1.25406,1.25424,124700001.0
2005-05-31 23:44:00,1.25404,1.25436,1.25404,1.25433,150000002.0
2005-05-31 23:45:00,1.25445,1.25445,1.25426,1.2543,80099999.0
2005-05-31 23:46:00,1.25472,1.25485,1.25428,1.25456,130600002.0
2005-05-31 23:47:00,1.25405,1.25405,1.25352,1.2536,45999999.0
2005-05-31 23:48:00,1.25375,1.25423,1.25375,1.25387,137800004.0
2005-05-31 23:49:00,1.25413,1.25478,1.25413,1.25466,77300002.0
2005-05-31 23:50:00,1.25463,1.25487,1.25453,1.25475,198999997.0
2005-05-31 23:51:00,1.25373,1.25373,1.25351,1.25361,71399999.0
2005-05-31 23:52:00,1.25371,1.25389,1.25371,1.25389,59999999.0
2005-05-31 23:53:00,1.25421,1.25463,1.25419,1.25463,79100000.0
2005-05-31 23:54:00,1.254,1.254,1.254,1.254,23400000.0
2005-05-31 23:55:00,1.25442,1.25449,1.25407,1.25434,55099999.0
2005-05-31 23:56:00,1.25392,1.254,1.25392,1.25395,44100000.0
2005-05-31 23:57:00,1.25395,1.25395,1.25395,1.25395,38399999.0
2005-05-31 23:58:00,1.25445,1.25451,1.25424,1.25425,110499998.0
2005-05-31 23:59:00,1.25395,1.25398,1.25395,1.25398,50200000.0
2005-06-01 00:00:00,1.25405,1.25405,1.254,1.254,106199998.0
2005-06-01 00:01:00,1.25529,1.25529,1.25458,1.25485,145800004.0
2005-06-01 00:02:00,1.25402,1.25405,1.25395,1.25405,45300000.0
2005-06-01 00:03:00,1.25436,1.25459,1.25406,1.25406,95799998.0
2005-06-01 00:04:00,1.25405,1.25408,1.25395,1.254,109900001.0
2005-06-01 00:05:00,1.25399,1.25439,1.25399,1.25439,73800001.0
2005-06-01 00:06:00,1.25432,1.25432,1.25418,1.25422,115199999.0
2005-06-01 00:07:00,1.2543,1.2543,1.25425,1.25425,41999999.0
2005-06-01 00:08:00,1.25447,1.25468,1.25441,1.25451,108400001.0
2005-06-01 00:09:00,1.25435,1.25451,1.25435,1.25447,43800000.0
2005-06-01 00:10:00,1.2544,1.25445,1.2544,1.25445,21500000.0
2005-06-01 00:11:00,1.25482,1.25482,1.25449,1.25482,112600000.0
2005-06-01 00:12:00,1.25435,1.25445,1.25435,1.2544,97899999.0
2005-06-01 00:13:00,1.2544,1.25445,1.25437,1.25445,31000000.0
2005-06-01 00:14:00,1.25468,1.25487,1.25454,1.25487,66300000.0
2005-06-01 00:15:00,1.2544,1.25447,1.25435,1.25438,137700001.0
2005-06-01 00:16:00,1.25437,1.25437,1.25432,1.25435,76399999.0
2005-06-01 00:17:00,1.25437,1.25438,1.25432,1.25432,41000000.0
2005-06-01 00:18:00,1.25435,1.25435,1.25427,1.2543,82199999.0
2005-06-01 00:19:00,1.25467,1.25479,1.25455,1.25476,137300001.0
2005-06-01 00:20:00,1.2543,1.25435,1.25422,1.2543,62200000.0
2005-06-01 00:21:00,1.25459,1.25476,1.2543,1.25438,101300001.0
2005-06-01 00:22:00,1.25435,1.25435,1.25422,1.25427,42900000.0
2005-06-01 00:23:00,1.25443,1.25462,1.25436,1.25441,131599998.0
2005-06-01 00:24:00,1.25429,1.25429,1.25393,1.25393,73499999.0
2005-06-01 00:25:00,1.25431,1.25447,1.25413,1.25417,159299997.0
2005-06-01 00:26:00,1.2539,1.2539,1.25385,1.25385,46400000.0
2005-06-01 00:27:00,1.25388,1.25388,1.2538,1.25382,95600000.0
2005-06-01 00:28:00,1.25385,1.25419,1.25379,1.25419,101600002.0
2005-06-01 00:29:00,1.25377,1.25385,1.25367,1.25367,95600001.0
2005-06-01 00:30:00,1.25342,1.25342,1.25306,1.2534,73299999.0
2005-06-01 00:31:00,1.25384,1.254,1.2537,1.254,53800001.0
2005-06-01 00:32:00,1.2536,1.2536,1.2536,1.2536,44600000.0
2005-06-01 00:33:00,1.25396,1.25413,1.25362,1.25413,157799998.0
2005-06-01 00:34:00,1.25365,1.25365,1.25349,1.2536,108699999.0
2005-06-01 00:35:00,1.25368,1.25375,1.25368,1.25375,23800000.0
2005-06-01 00:36:00,1.25382,1.25395,1.25382,1.25382,59900000.0
2005-06-01 00:37:00,1.25388,1.25395,1.25388,1.25395,18300000.0
2005-06-01 00:38:00,1.25417,1.25436,1.25412,1.25421,155800003.0
2005-06-01 00:39:00,1.25385,1.25385,1.25382,1.25382,63500000.0
2005-06-01 00:40:00,1.25395,1.25445,1.25395,1.25411,103000002.0
2005-06-01 00:41:00,1.2539,1.25395,1.2539,1.25395,35099999.0
2005-06-01 00:42:00,1.25415,1.25437,1.25395,1.25414,148200002.0
2005-06-01 00:43:00,1.2539,1.25395,1.25385,1.25395,42400000.0
2005-06-01 00:44:00,1.25388,1.25407,1.25388,1.25407,95100000.0
2005-06-01 00:45:00,1.25407,1.25407,1.25385,1.25385,117600001.0
2005-06-01 00:46:00,1.25415,1.25424,1.25404,1.25413,93499999.0
2005-06-01 00:47:00,1.2538,1.25385,1.25373,1.2538,183299999.0
2005-06-01 00:48:00,1.2538,1.25385,1.25375,1.25385,91699998.0
2005-06-01 00:49:00,1.25385,1.2539,1.25385,1.25385,28600000.0
2005-06-01 00:50:00,1.25395,1.25395,1.25387,1.2539,138499998.0
2005-06-01 00:51:00,1.2539,1.25395,1.25382,1.25382,34600000.0
2005-06-01 00:52:00,1.25435,1.25441,1.25412,1.25412,127599999.0
2005-06-01 00:53:00,1.25385,1.2539,1.25385,1.2539,36900000.0
2005-06-01 00:54:00,1.25403,1.2544,1.25399,1.25412,105700000.0
2005-06-01 00:55:00,1.25395,1.25413,1.25395,1.25413,45400000.0
2005-06-01 00:56:00,1.25415,1.25416,1.25406,1.25407,53600000.0
2005-06-01 00:57:00,1.25408,1.2541,1.25394,1.25396,107500000.0
2005-06-01 00:58:00,1.25389,1.25392,1.25379,1.25382,119700000.0
2005-06-01 00:59:00,1.2539,1.25395,1.2539,1.2539,93599998.0
2005-06-01 01:00:00,1.2539,1.25398,1.2539,1.25398,79100002.0
2005-06-01 01:01:00,1.25395,1.25395,1.25385,1.2539,74200001.0
2005-06-01 01:02:00,1.2539,1.25395,1.25385,1.2539,48600002.0
2005-06-01 01:03:00,1.25395,1.25395,1.25382,1.25395,88400001.0
2005-06-01 01:04:00,1.25391,1.25394,1.25382,1.25382,83600000.0
2005-06-01 01:05:00,1.254,1.25414,1.25377,1.25396,113300002.0
2005-06-01 01:06:00,1.25375,1.25375,1.25375,1.25375,4800000.0
2005-06-01 01:07:00,1.25387,1.25393,1.25387,1.25393,45500000.0
2005-06-01 01:08:00,1.25401,1.25419,1.25401,1.25401,93900001.0
2005-06-01 01:09:00,1.25412,1.25421,1.25407,1.25412,108999999.0
2005-06-01 01:10:00,1.25408,1.25408,1.25389,1.25389,28500000.0
2005-06-01 01:11:00,1.2539,1.2539,1.2539,1.2539,10400000.0
2005-06-01 01:12:00,1.25388,1.25394,1.25381,1.25394,52799998.0
2005-06-01 01:13:00,1.254,1.254,1.254,1.254,3000000.0
2005-06-01 01:14:00,1.25399,1.25401,1.25399,1.25401,18000000.0
2005-06-01 01:15:00,1.25406,1.25414,1.25397,1.25409,117000002.0
2005-06-01 01:16:00,1.25408,1.2541,1.25402,1.25405,56600001.0
2005-06-01 01:17:00,1.25421,1.25455,1.25419,1.25425,130189998.0
2005-06-01 01:18:00,1.25415,1.25415,1.25415,1.25415,27500000.0
2005-06-01 01:19:00,1.25417,1.25423,1.25417,1.25423,19900000.0
2005-06-01 01:20:00,1.25422,1.2543,1.25422,1.2543,48799999.0
2005-06-01 01:21:00,1.25427,1.25427,1.25417,1.25417,55600001.0
2005-06-01 01:22:00,1.2542,1.25432,1.2542,1.25432,71900001.0
2005-06-01 01:23:00,1.2543,1.25432,1.2543,1.25432,3200000.0
2005-06-01 01:24:00,1.25443,1.2547,1.25436,1.25458,116500002.0
2005-06-01 01:25:00,1.2543,1.25433,1.25425,1.25433,61400000.0
2005-06-01 01:26:00,1.2543,1.2543,1.2543,1.2543,800000.0
2005-06-01 01:27:00,1.25423,1.25423,1.254,1.25403,84799998.0
2005-06-01 01:28:00,1.25408,1.25408,1.25388,1.25388,57600000.0
2005-06-01 01:29:00,1.25455,1.25466,1.25419,1.25419,93300002.0
2005-06-01 01:30:00,1.25435,1.25471,1.25424,1.25465,155299999.0
2005-06-01 01:31:00,1.25467,1.25467,1.25421,1.25421,71300001.0
2005-06-01 01:32:00,1.25415,1.2543,1.25415,1.2543,17500000.0
2005-06-01 01:33:00,1.2544,1.2544,1.25438,1.25438,26800000.0
2005-06-01 01:34:00,1.25436,1.25436,1.25429,1.25429,43899998.0
2005-06-01 01:35:00,1.25434,1.25435,1.25422,1.25422,123499999.0
2005-06-01 01:36:00,1.25433,1.25465,1.25423,1.25465,99000000.0
2005-06-01 01:37:00,1.25418,1.25432,1.25418,1.25424,91900000.0
2005-06-01 01:38:00,1.25414,1.2542,1.25403,1.25403,106500000.0
2005-06-01 01:39:00,1.25399,1.25412,1.25399,1.25412,64800000.0
2005-06-01 01:40:00,1.25449,1.25457,1.25415,1.25432,75500001.0
2005-06-01 01:41:00,1.25415,1.25415,1.25412,1.25412,31900000.0
2005-06-01 01:42:00,1.2541,1.2541,1.2541,1.2541,800000.0
2005-06-01 01:43:00,1.25414,1.25433,1.25414,1.25433,10800000.0
2005-06-01 01:44:00,1.25427,1.2543,1.25425,1.2543,28600000.0
2005-06-01 01:45:00,1.25482,1.25484,1.25445,1.25468,120899999.0
2005-06-01 01:46:00,1.25422,1.25422,1.25413,1.25413,65099999.0
2005-06-01 01:47:00,1.25445,1.25463,1.25428,1.25463,131999998.0
2005-06-01 01:48:00,1.25415,1.25415,1.25408,1.2541,45700000.0
2005-06-01 01:49:00,1.25415,1.25415,1.2541,1.2541,12000000.0
2005-06-01 01:50:00,1.25407,1.25415,1.25407,1.25415,46300000.0
2005-06-01 01:51:00,1.25419,1.25419,1.25418,1.25418,6400000.0
2005-06-01 01:52:00,1.25445,1.25475,1.25434,1.25475,100200002.0
2005-06-01 01:53:00,1.25429,1.25429,1.25423,1.25423,70699999.0
2005-06-01 01:54:00,1.25421,1.25425,1.25412,1.25412,149200002.0
2005-06-01 01:55:00,1.254,1.25415,1.254,1.25415,57599999.0
2005-06-01 01:56:00,1.2541,1.25425,1.2541,1.2542,143100001.0
2005-06-01 01:57:00,1.25425,1.25425,1.25413,1.25415,82200000.0
2005-06-01 01:58:00,1.2543,1.25437,1.25427,1.25437,107900002.0
2005-06-01 01:59:00,1.25425,1.2543,1.25425,1.2543,6400000.0
2005-06-01 02:00:00,1.25421,1.25425,1.25412,1.25412,141899999.0
2005-06-01 02:01:00,1.2543,1.25471,1.2543,1.2547,75100000.0
2005-06-01 02:02:00,1.25426,1.25433,1.2542,1.25423,123200000.0
2005-06-01 02:03:00,1.25418,1.25429,1.25414,1.25429,78700000.0
2005-06-01 02:04:00,1.25428,1.2544,1.25426,1.2544,32999999.0
2005-06-01 02:05:00,1.25458,1.25473,1.2545,1.25469,125100002.0
2005-06-01 02:06:00,1.25456,1.25469,1.25456,1.25469,59200000.0
2005-06-01 02:07:00,1.2547,1.2547,1.25455,1.2546,76700001.0
2005-06-01 02:08:00,1.25473,1.25508,1.25464,1.25482,93499998.0
2005-06-01 02:09:00,1.25466,1.25466,1.25459,1.25459,19200000.0
2005-06-01 02:10:00,1.2546,1.2547,1.25453,1.25453,86099998.0
2005-06-01 02:11:00,1.25445,1.25446,1.25434,1.25446,66499999.0
2005-06-01 02:12:00,1.25444,1.25445,1.2543,1.2543,35900001.0
2005-06-01 02:13:00,1.25435,1.2544,1.25427,1.25427,42500000.0
2005-06-01 02:14:00,1.2542,1.2542,1.2542,1.2542,40700000.0
2005-06-01 02:15:00,1.25428,1.25442,1.25424,1.25442,95500001.0
2005-06-01 02:16:00,1.2544,1.2544,1.2544,1.2544,15200000.0
2005-06-01 02:17:00,1.25445,1.25445,1.25442,1.25442,30000001.0
2005-06-01 02:18:00,1.25469,1.2548,1.25451,1.2546,152700000.0
2005-06-01 02:19:00,1.25432,1.25442,1.2543,1.2544,112799997.0
2005-06-01 02:20:00,1.25435,1.25448,1.25435,1.25445,146300001.0
2005-06-01 02:21:00,1.25425,1.25434,1.25416,1.25434,59900001.0
2005-06-01 02:22:00,1.2544,1.25445,1.25435,1.2544,93199999.0
2005-06-01 02:23:00,1.25436,1.25439,1.25422,1.25429,79500000.0
2005-06-01 02:24:00,1.25425,1.25429,1.25389,1.25407,83300000.0
2005-06-01 02:25:00,1.25407,1.25425,1.25407,1.2541,59000000.0
2005-06-01 02:26:00,1.254,1.254,1.25395,1.25395,20100000.0
2005-06-01 02:27:00,1.25396,1.25407,1.25395,1.254,96100001.0
2005-06-01 02:28:00,1.25405,1.2545,1.25405,1.25447,126000000.0
2005-06-01 02:29:00,1.25405,1.25423,1.25379,1.25397,183299998.0
2005-06-01 02:30:00,1.254,1.25407,1.25394,1.25407,75000000.0
2005-06-01 02:31:00,1.25415,1.25452,1.25411,1.25427,159700001.0
2005-06-01 02:32:00,1.25412,1.25412,1.25402,1.25402,14800000.0
2005-06-01 02:33:00,1.2541,1.25418,1.2541,1.25418,41600001.0
2005-06-01 02:34:00,1.25425,1.25462,1.25425,1.2546,138400000.0
2005-06-01 02:35:00,1.25433,1.25481,1.25428,1.25452,226799999.0
2005-06-01 02:36:00,1.25455,1.25455,1.25445,1.25445,57700001.0
2005-06-01 02:37:00,1.25448,1.25448,1.25442,1.25442,13000000.0
2005-06-01 02:38:00,1.25481,1.25491,1.25461,1.25468,89499999.0
2005-06-01 02:39:00,1.2545,1.25455,1.25442,1.25455,35699999.0
2005-06-01 02:40:00,1.25439,1.25439,1.25438,1.25438,17600000.0
2005-06-01 02:41:00,1.2544,1.25446,1.25433,1.25441,48400001.0
2005-06-01 02:42:00,1.25453,1.25495,1.25445,1.25486,143800002.0
2005-06-01 02:43:00,1.25445,1.25445,1.2544,1.2544,110499999.0
2005-06-01 02:44:00,1.25435,1.2544,1.25435,1.2544,36700001.0
2005-06-01 02:45:00,1.25435,1.25435,1.25435,1.25435,30000000.0
2005-06-01 02:46:00,1.25491,1.25491,1.25475,1.25483,48399998.0
2005-06-01 02:47:00,1.25436,1.25438,1.25429,1.25438,36800000.0
2005-06-01 02:48:00,1.25442,1.25445,1.25435,1.2544,139700000.0
2005-06-01 02:49:00,1.25433,1.25436,1.25422,1.25432,190300001.0
2005-06-01 02:50:00,1.25438,1.25438,1.25438,1.25438,20700001.0
2005-06-01 02:51:00,1.25432,1.25441,1.25428,1.25432,71600002.0
2005-06-01 02:52:00,1.25455,1.25487,1.2545,1.25485,158900000.0
2005-06-01 02:53:00,1.25429,1.25442,1.25429,1.25436,68700000.0
2005-06-01 02:54:00,1.25437,1.25443,1.25437,1.25443,29900000.0
2005-06-01 02:55:00,1.25452,1.25452,1.25441,1.25441,5600000.0
2005-06-01 02:56:00,1.25445,1.25445,1.2544,1.2544,23900001.0
2005-06-01 02:57:00,1.25445,1.25457,1.25445,1.25452,70400000.0
2005-06-01 02:58:00,1.25438,1.25449,1.25412,1.25449,89600000.0
2005-06-01 02:59:00,1.25433,1.2544,1.25415,1.2544,80900001.0
2005-06-01 03:00:00,1.25436,1.25443,1.25422,1.25443,35100000.0
2005-06-01 03:01:00,1.2544,1.2544,1.2544,1.2544,26300001.0
2005-06-01 03:02:00,1.25475,1.25476,1.25445,1.25461,165499999.0
2005-06-01 03:03:00,1.25442,1.25442,1.2543,1.2544,64000000.0
2005-06-01 03:04:00,1.25445,1.25445,1.25433,1.25433,80000001.0
2005-06-01 03:05:00,1.25435,1.25445,1.25435,1.25435,64599999.0
2005-06-01 03:06:00,1.25478,1.25485,1.25456,1.25463,133800001.0
2005-06-01 03:07:00,1.25438,1.25438,1.25438,1.25438,1600000.0
2005-06-01 03:08:00,1.2544,1.2544,1.25435,1.25435,8000000.0
2005-06-01 03:09:00,1.2544,1.25445,1.25435,1.2544,88400002.0
2005-06-01 03:10:00,1.25435,1.25435,1.2541,1.25412,112200000.0
2005-06-01 03:11:00,1.25415,1.25415,1.25405,1.25405,1800000.0
2005-06-01 03:12:00,1.25405,1.25405,1.25386,1.25402,66599999.0
2005-06-01 03:13:00,1.25417,1.25417,1.25363,1.25363,62499998.0
2005-06-01 03:14:00,1.2533,1.25347,1.25313,1.25336,65499998.0
2005-06-01 03:15:00,1.25329,1.25329,1.25297,1.25297,96200003.0
2005-06-01 03:16:00,1.25277,1.25277,1.25249,1.25272,67200000.0
2005-06-01 03:17:00,1.25275,1.25283,1.25273,1.25275,72200000.0
2005-06-01 03:18:00,1.25289,1.25298,1.25279,1.25286,84300002.0
2005-06-01 03:19:00,1.25275,1.2528,1.25275,1.2528,56900000.0
2005-06-01 03:20:00,1.2531,1.25331,1.25292,1.25331,79800002.0
2005-06-01 03:21:00,1.25281,1.25281,1.2526,1.2526,34600000.0
2005-06-01 03:22:00,1.25257,1.25265,1.25256,1.25256,115900000.0
2005-06-01 03:23:00,1.25245,1.25274,1.25245,1.25274,73000000.0
2005-06-01 03:24:00,1.25277,1.2528,1.25277,1.2528,23100000.0
2005-06-01 03:25:00,1.25317,1.25325,1.25289,1.25322,109800003.0
2005-06-01 03:26:00,1.25278,1.25278,1.25253,1.25253,51599999.0
2005-06-01 03:27:00,1.25271,1.25316,1.25265,1.25316,124100002.0
2005-06-01 03:28:00,1.2525,1.2525,1.2525,1.2525,44800001.0
2005-06-01 03:29:00,1.2525,1.2525,1.2524,1.25243,23200000.0
2005-06-01 03:30:00,1.2525,1.25257,1.25245,1.25245,79999999.0
2005-06-01 03:31:00,1.25248,1.25264,1.2524,1.25264,73599999.0
2005-06-01 03:32:00,1.25268,1.25271,1.25258,1.25271,126199999.0
2005-06-01 03:33:00,1.25258,1.25278,1.25258,1.25278,39099999.0
2005-06-01 03:34:00,1.25285,1.2529,1.25272,1.2529,131400001.0
2005-06-01 03:35:00,1.25285,1.2529,1.25285,1.2529,20400000.0
2005-06-01 03:36:00,1.2533,1.2533,1.25284,1.25291,155000002.0
2005-06-01 03:37:00,1.2529,1.2529,1.2529,1.2529,900000.0
2005-06-01 03:38:00,1.25294,1.25307,1.25288,1.25288,111400000.0
2005-06-01 03:39:00,1.253,1.25319,1.253,1.25318,94600002.0
2005-06-01 03:40:00,1.25316,1.25326,1.25314,1.25314,32700001.0
2005-06-01 03:41:00,1.2531,1.25322,1.25307,1.25322,82700001.0
2005-06-01 03:42:00,1.25319,1.25326,1.25319,1.25326,19100001.0
2005-06-01 03:43:00,1.25335,1.25335,1.25323,1.25323,102600002.0
2005-06-01 03:44:00,1.2534,1.2537,1.25336,1.25339,133900001.0
2005-06-01 03:45:00,1.25318,1.25325,1.25315,1.25315,62300001.0
2005-06-01 03:46:00,1.2532,1.25323,1.2532,1.25323,23100000.0
2005-06-01 03:47:00,1.25321,1.25321,1.25303,1.25303,88500000.0
2005-06-01 03:48:00,1.25298,1.25309,1.25296,1.25296,118500002.0
2005-06-01 03:49:00,1.25297,1.25311,1.25295,1.25311,119300000.0
2005-06-01 03:50:00,1.25322,1.25338,1.25322,1.25338,14300000.0
2005-06-01 03:51:00,1.2534,1.2534,1.2534,1.2534,4800000.0
2005-06-01 03:52:00,1.25335,1.25335,1.25335,1.25335,2400000.0
2005-06-01 03:53:00,1.2536,1.25386,1.2536,1.25386,132500001.0
2005-06-01 03:54:00,1.2534,1.2534,1.25335,1.2534,115600002.0
2005-06-01 03:55:00,1.25367,1.25372,1.25361,1.2537,80999999.0
2005-06-01 03:56:00,1.25332,1.25345,1.25332,1.25335,73900002.0
2005-06-01 03:57:00,1.25334,1.25334,1.25307,1.25318,195200003.0
2005-06-01 03:58:00,1.25305,1.2531,1.25305,1.2531,34300000.0
2005-06-01 03:59:00,1.25305,1.25305,1.25305,1.25305,3200000.0
2005-06-01 04:00:00,1.25298,1.25307,1.25298,1.25307,30700000.0
2005-06-01 04:01:00,1.25305,1.25305,1.25292,1.25292,30499999.0
2005-06-01 04:02:00,1.25305,1.25305,1.25305,1.25305,41499999.0
2005-06-01 04:03:00,1.25298,1.25311,1.25295,1.25311,151699999.0
2005-06-01 04:04:00,1.25321,1.25321,1.25309,1.25309,41100000.0
2005-06-01 04:05:00,1.2531,1.2531,1.2531,1.2531,15900000.0
2005-06-01 04:06:00,1.25335,1.25341,1.25312,1.25323,92200000.0
2005-06-01 04:07:00,1.2531,1.25323,1.25307,1.25323,128900003.0
2005-06-01 04:08:00,1.25315,1.25322,1.25305,1.25318,60500000.0
2005-06-01 04:09:00,1.25321,1.25321,1.25315,1.25315,56700001.0
2005-06-01 04:10:00,1.25309,1.25309,1.25296,1.25302,109600002.0
2005-06-01 04:11:00,1.25299,1.25306,1.25299,1.25306,16000000.0
2005-06-01 04:12:00,1.25315,1.25327,1.25312,1.25327,121300000.0
2005-06-01 04:13:00,1.25311,1.25318,1.25299,1.25318,83900001.0
2005-06-01 04:14:00,1.25328,1.25332,1.25318,1.25318,55300001.0
2005-06-01 04:15:00,1.2531,1.2532,1.25307,1.2532,114200001.0
2005-06-01 04:16:00,1.25354,1.25356,1.2533,1.25337,64600000.0
2005-06-01 04:17:00,1.2532,1.25328,1.2532,1.25328,48800002.0
2005-06-01 04:18:00,1.2533,1.25332,1.2533,1.25332,51699998.0
2005-06-01 04:19:00,1.25321,1.25321,1.25288,1.25288,91100001.0
2005-06-01 04:20:00,1.2534,1.25359,1.25313,1.25359,108300001.0
2005-06-01 04:21:00,1.25305,1.2531,1.253,1.25308,93600001.0
2005-06-01 04:22:00,1.25305,1.25312,1.25297,1.25305,94099999.0
2005-06-01 04:23:00,1.2533,1.25344,1.25316,1.25333,175690000.0
2005-06-01 04:24:00,1.25295,1.25305,1.25295,1.25295,78699999.0
2005-06-01 04:25:00,1.253,1.253,1.253,1.253,14400000.0
2005-06-01 04:26:00,1.25295,1.25295,1.25295,1.25295,27700000.0
2005-06-01 04:27:00,1.25304,1.25314,1.25304,1.25314,16700000.0
2005-06-01 04:28:00,1.25298,1.2532,1.25298,1.2532,81699999.0
2005-06-01 04:29:00,1.25319,1.25331,1.25313,1.25331,33700000.0
2005-06-01 04:30:00,1.25335,1.25345,1.25335,1.25345,19900000.0
2005-06-01 04:31:00,1.25367,1.25379,1.25331,1.25352,109399999.0
2005-06-01 04:32:00,1.25332,1.25343,1.25332,1.2534,79700002.0
2005-06-01 04:33:00,1.25368,1.25368,1.2534,1.25346,105500004.0
2005-06-01 04:34:00,1.2534,1.25345,1.25335,1.2534,94700000.0
2005-06-01 04:35:00,1.25332,1.25338,1.25331,1.25338,29600000.0
2005-06-01 04:36:00,1.25339,1.25344,1.25314,1.25314,99100002.0
2005-06-01 04:37:00,1.2533,1.2533,1.25318,1.25326,24600000.0
2005-06-01 04:38:00,1.25335,1.25365,1.25335,1.25346,116400000.0
2005-06-01 04:39:00,1.25334,1.25334,1.25313,1.25324,32100000.0
2005-06-01 04:40:00,1.25322,1.25322,1.25313,1.25319,54200000.0
2005-06-01 04:41:00,1.2532,1.25368,1.25305,1.25365,168500002.0
2005-06-01 04:42:00,1.2533,1.2533,1.2533,1.2533,15500000.0
2005-06-01 04:43:00,1.25322,1.25337,1.25307,1.25335,175899998.0
2005-06-01 04:44:00,1.25325,1.25325,1.25315,1.25315,22700001.0
2005-06-01 04:45:00,1.25306,1.25314,1.25306,1.25311,32100000.0
2005-06-01 04:46:00,1.25319,1.25325,1.25307,1.25325,59300000.0
2005-06-01 04:47:00,1.25325,1.25335,1.25325,1.25327,76899998.0
2005-06-01 04:48:00,1.25342,1.25355,1.2532,1.25335,76899999.0
2005-06-01 04:49:00,1.2533,1.2533,1.25323,1.25325,133200000.0
2005-06-01 04:50:00,1.25327,1.2534,1.25325,1.25325,69700001.0
2005-06-01 04:51:00,1.25348,1.25373,1.2533,1.25371,67600000.0
2005-06-01 04:52:00,1.2533,1.2533,1.2532,1.25327,44600001.0
2005-06-01 04:53:00,1.25325,1.25327,1.25308,1.25308,77000002.0
2005-06-01 04:54:00,1.253,1.25303,1.25295,1.253,65400000.0
2005-06-01 04:55:00,1.25296,1.25309,1.25296,1.25309,70599998.0
2005-06-01 04:56:00,1.25305,1.25315,1.25303,1.25315,18100000.0
2005-06-01 04:57:00,1.25315,1.25315,1.25305,1.2531,51000000.0
2005-06-01 04:58:00,1.25306,1.25306,1.25304,1.25304,54300000.0
2005-06-01 04:59:00,1.25297,1.253,1.25293,1.25297,119800003.0
2005-06-01 05:00:00,1.253,1.253,1.2529,1.2529,33500000.0
2005-06-01 05:01:00,1.253,1.253,1.25295,1.253,101800001.0
2005-06-01 05:02:00,1.25302,1.25315,1.25299,1.2531,106200000.0
2005-06-01 05:03:00,1.25312,1.25314,1.25297,1.25297,112699999.0
2005-06-01 05:04:00,1.25285,1.25295,1.25285,1.2529,83300000.0
2005-06-01 05:05:00,1.25332,1.25338,1.25282,1.25315,102900001.0
2005-06-01 05:06:00,1.25284,1.25297,1.25284,1.25297,38900000.0
2005-06-01 05:07:00,1.25338,1.25338,1.25307,1.25326,80299999.0
2005-06-01 05:08:00,1.253,1.253,1.253,1.253,15900000.0
2005-06-01 05:09:00,1.25305,1.25326,1.25305,1.25313,209900004.0
2005-06-01 05:10:00,1.25315,1.25327,1.25312,1.25327,108099999.0
2005-06-01 05:11:00,1.25332,1.2534,1.25326,1.25326,81700001.0
2005-06-01 05:12:00,1.25333,1.25333,1.25322,1.25322,8900000.0
2005-06-01 05:13:00,1.25312,1.25323,1.25312,1.25318,38300000.0
2005-06-01 05:14:00,1.25367,1.25369,1.25317,1.2532,147100001.0
2005-06-01 05:15:00,1.25315,1.2532,1.25313,1.25313,158600002.0
2005-06-01 05:16:00,1.2534,1.25365,1.25325,1.25325,88200000.0
2005-06-01 05:17:00,1.2532,1.25323,1.25315,1.25315,91299999.0
2005-06-01 05:18:00,1.2532,1.25329,1.2532,1.2532,88600001.0
2005-06-01 05:19:00,1.2532,1.2532,1.25312,1.25312,25700000.0
2005-06-01 05:20:00,1.25341,1.25361,1.25329,1.25361,53800000.0
2005-06-01 05:21:00,1.25323,1.25327,1.25323,1.25327,3400000.0
2005-06-01 05:22:00,1.25328,1.25328,1.2532,1.25322,27800000.0
2005-06-01 05:23:00,1.25319,1.25327,1.25318,1.25324,105599998.0
2005-06-01 05:24:00,1.2535,1.25365,1.25332,1.25353,124200002.0
2005-06-01 05:25:00,1.2533,1.2533,1.2533,1.2533,18299999.0
2005-06-01 05:26:00,1.2533,1.25335,1.25325,1.25325,71100000.0
2005-06-01 05:27:00,1.25329,1.25336,1.25329,1.25336,20700000.0
2005-06-01 05:28:00,1.2535,1.25376,1.25339,1.25339,146900000.0
2005-06-01 05:29:00,1.25324,1.25355,1.25324,1.25355,118000000.0
2005-06-01 05:30:00,1.25353,1.25363,1.25345,1.25345,103300000.0
2005-06-01 05:31:00,1.25363,1.25379,1.25358,1.25362,133100001.0
2005-06-01 05:32:00,1.25355,1.25355,1.25355,1.25355,31200000.0
2005-06-01 05:33:00,1.2537,1.25382,1.25358,1.25379,154400000.0
2005-06-01 05:34:00,1.25348,1.25357,1.25348,1.25352,25500000.0
2005-06-01 05:35:00,1.2536,1.2536,1.25358,1.25358,22300000.0
2005-06-01 05:36:00,1.2536,1.25365,1.2536,1.25365,109999996.0
2005-06-01 05:37:00,1.25375,1.25394,1.25365,1.25365,77000000.0
2005-06-01 05:38:00,1.2536,1.25365,1.2535,1.2535,20000000.0
2005-06-01 05:39:00,1.2536,1.25372,1.25358,1.25372,172200002.0
2005-06-01 05:40:00,1.25368,1.25375,1.25365,1.2537,70100000.0
2005-06-01 05:41:00,1.25373,1.25375,1.2537,1.25375,43300000.0
2005-06-01 05:42:00,1.25386,1.25393,1.25374,1.25374,84900000.0
2005-06-01 05:43:00,1.25358,1.25372,1.25358,1.25372,38200000.0
2005-06-01 05:44:00,1.25357,1.25369,1.25357,1.25366,55400000.0
2005-06-01 05:45:00,1.2536,1.25375,1.2536,1.25365,96600002.0
2005-06-01 05:46:00,1.25372,1.25382,1.25372,1.25382,66599999.0
2005-06-01 05:47:00,1.2538,1.25382,1.25372,1.2538,150199999.0
2005-06-01 05:48:00,1.25388,1.25419,1.25376,1.25406,57300001.0
2005-06-01 05:49:00,1.2538,1.25383,1.2538,1.25383,49200002.0
2005-06-01 05:50:00,1.25375,1.25382,1.25375,1.2538,43099999.0
2005-06-01 05:51:00,1.25392,1.25417,1.25374,1.25417,108300000.0
2005-06-01 05:52:00,1.25388,1.25394,1.25383,1.25383,150500000.0
2005-06-01 05:53:00,1.25388,1.25395,1.2538,1.25395,48499999.0
2005-06-01 05:54:00,1.25395,1.25395,1.2539,1.2539,10900000.0
2005-06-01 05:55:00,1.2539,1.25392,1.25385,1.25392,108399999.0
2005-06-01 05:56:00,1.25358,1.25391,1.25346,1.25391,99600001.0
2005-06-01 05:57:00,1.25383,1.25386,1.25381,1.25382,73899998.0
2005-06-01 05:58:00,1.2538,1.25385,1.25375,1.25375,141900000.0
2005-06-01 05:59:00,1.25387,1.25393,1.25387,1.25393,21300000.0
2005-06-01 06:00:00,1.25385,1.25395,1.25364,1.25377,116100000.0
2005-06-01 06:01:00,1.25406,1.25406,1.2539,1.25393,46600000.0
2005-06-01 06:02:00,1.25389,1.25407,1.25387,1.25389,57000000.0
2005-06-01 06:03:00,1.25387,1.25407,1.25387,1.25407,110999999.0
2005-06-01 06:04:00,1.25403,1.25403,1.25395,1.25401,111400000.0
2005-06-01 06:05:00,1.25415,1.25415,1.25402,1.25405,98400003.0
2005-06-01 06:06:00,1.2541,1.2541,1.25405,1.25405,136900002.0
2005-06-01 06:07:00,1.25411,1.25411,1.25383,1.2539,78600000.0
2005-06-01 06:08:00,1.25384,1.25407,1.25384,1.25407,119999997.0
2005-06-01 06:09:00,1.2541,1.2541,1.25405,1.25405,29500000.0
2005-06-01 06:10:00,1.25418,1.25418,1.254,1.25412,63099999.0
2005-06-01 06:11:00,1.25403,1.25417,1.25392,1.25396,103299999.0
2005-06-01 06:12:00,1.25405,1.2541,1.254,1.254,56199998.0
2005-06-01 06:13:00,1.25405,1.2541,1.25405,1.2541,9700000.0
2005-06-01 06:14:00,1.25402,1.25402,1.25378,1.25378,82299997.0
2005-06-01 06:15:00,1.2541,1.25415,1.25402,1.25415,143899998.0
2005-06-01 06:16:00,1.25388,1.25396,1.2537,1.25376,91600000.0
2005-06-01 06:17:00,1.2541,1.25415,1.25405,1.2541,59900001.0
2005-06-01 06:18:00,1.25412,1.25418,1.25405,1.2541,179100001.0
2005-06-01 06:19:00,1.25415,1.25415,1.25407,1.2541,102900002.0
2005-06-01 06:20:00,1.25408,1.25418,1.25408,1.25418,125100002.0
2005-06-01 06:21:00,1.25415,1.2542,1.2541,1.2542,80600000.0
2005-06-01 06:22:00,1.25422,1.25423,1.25418,1.25423,102799999.0
2005-06-01 06:23:00,1.25415,1.25428,1.25415,1.25428,44700000.0
2005-06-01 06:24:00,1.2543,1.25433,1.25425,1.2543,72000000.0
2005-06-01 06:25:00,1.25425,1.25425,1.2541,1.2541,61399997.0
2005-06-01 06:26:00,1.25428,1.25438,1.25425,1.25425,69199999.0
2005-06-01 06:27:00,1.25437,1.25453,1.25437,1.25453,9200000.0
2005-06-01 06:28:00,1.25427,1.25452,1.2541,1.2541,118499999.0
2005-06-01 06:29:00,1.25455,1.25465,1.25455,1.2546,93900001.0
2005-06-01 06:30:00,1.2542,1.25421,1.25353,1.25421,67099998.0
2005-06-01 06:31:00,1.2545,1.25455,1.25445,1.25445,136500001.0
2005-06-01 06:32:00,1.2545,1.2545,1.2545,1.2545,15300000.0
2005-06-01 06:33:00,1.2545,1.2545,1.2544,1.2544,39900000.0
2005-06-01 06:34:00,1.25448,1.2545,1.25447,1.2545,62499999.0
2005-06-01 06:35:00,1.25435,1.25435,1.25306,1.25306,105799999.0
2005-06-01 06:36:00,1.25343,1.25374,1.25343,1.25374,52799998.0
2005-06-01 06:37:00,1.25434,1.25453,1.25434,1.25434,45200000.0
2005-06-01 06:38:00,1.25438,1.25438,1.2543,1.2543,60400001.0
2005-06-01 06:39:00,1.25427,1.2543,1.25425,1.2543,71399998.0
2005-06-01 06:40:00,1.25435,1.25435,1.25425,1.25433,93800001.0
2005-06-01 06:41:00,1.2543,1.25433,1.25422,1.2543,89400001.0
2005-06-01 06:42:00,1.25428,1.25431,1.25417,1.25422,106999999.0
2005-06-01 06:43:00,1.25406,1.25406,1.25382,1.25389,83499999.0
2005-06-01 06:44:00,1.25389,1.25416,1.25389,1.25411,54499999.0
2005-06-01 06:45:00,1.25424,1.25429,1.25389,1.25428,172800001.0
2005-06-01 06:46:00,1.2543,1.2543,1.25427,1.2543,37400000.0
2005-06-01 06:47:00,1.25407,1.25451,1.25407,1.25451,80099999.0
2005-06-01 06:48:00,1.2544,1.25443,1.25435,1.25443,131100000.0
2005-06-01 06:49:00,1.25435,1.25435,1.25435,1.25435,7200000.0
2005-06-01 06:50:00,1.2544,1.25442,1.25435,1.2544,43200000.0
2005-06-01 06:51:00,1.2541,1.25447,1.2541,1.25437,91999999.0
2005-06-01 06:52:00,1.2544,1.25445,1.2543,1.25435,86800000.0
2005-06-01 06:53:00,1.25436,1.25443,1.25436,1.25443,41800000.0
2005-06-01 06:54:00,1.2545,1.2545,1.2545,1.2545,27100000.0
2005-06-01 06:55:00,1.25455,1.25455,1.2545,1.2545,13600000.0
2005-06-01 06:56:00,1.2545,1.25455,1.2545,1.2545,99200000.0
2005-06-01 06:57:00,1.2545,1.2545,1.25445,1.25445,33600000.0
2005-06-01 06:58:00,1.25455,1.25461,1.25444,1.25458,69500000.0
2005-06-01 06:59:00,1.25429,1.25445,1.2541,1.25443,182800000.0
2005-06-01 07:00:00,1.25455,1.2546,1.25455,1.25455,102000002.0
2005-06-01 07:01:00,1.2544,1.25452,1.25426,1.25439,84700001.0
2005-06-01 07:02:00,1.2546,1.2546,1.25452,1.25452,6400000.0
2005-06-01 07:03:00,1.25467,1.25467,1.25429,1.25445,140200001.0
2005-06-01 07:04:00,1.25455,1.2546,1.2545,1.2546,104799999.0
2005-06-01 07:05:00,1.25443,1.25465,1.25428,1.25452,115099999.0
2005-06-01 07:06:00,1.25465,1.25465,1.25455,1.2546,70500001.0
2005-06-01 07:07:00,1.2546,1.25462,1.25455,1.25455,46400001.0
2005-06-01 07:08:00,1.25459,1.25461,1.25459,1.25461,50500000.0
2005-06-01 07:09:00,1.25463,1.2547,1.25456,1.25462,121500001.0
2005-06-01 07:10:00,1.25473,1.25479,1.25473,1.25479,7300000.0
2005-06-01 07:11:00,1.25467,1.25474,1.25436,1.25449,111699998.0
2005-06-01 07:12:00,1.25475,1.25485,1.25475,1.25478,75500002.0
2005-06-01 07:13:00,1.25477,1.25477,1.25461,1.25463,66400000.0
2005-06-01 07:14:00,1.25435,1.25452,1.25422,1.25436,50299999.0
2005-06-01 07:15:00,1.25457,1.25462,1.25457,1.2546,12200000.0
2005-06-01 07:16:00,1.2546,1.25465,1.2545,1.25455,147699999.0
2005-06-01 07:17:00,1.25457,1.2546,1.25457,1.2546,37900000.0
2005-06-01 07:18:00,1.25453,1.25453,1.25435,1.25442,40199999.0
2005-06-01 07:19:00,1.25455,1.2546,1.25455,1.2546,20700000.0
2005-06-01 07:20:00,1.25459,1.25466,1.25459,1.25466,48000000.0
2005-06-01 07:21:00,1.25439,1.25458,1.25438,1.25438,180700002.0
2005-06-01 07:22:00,1.25465,1.2547,1.25465,1.2547,58700000.0
2005-06-01 07:23:00,1.2547,1.2547,1.2547,1.2547,11800000.0
2005-06-01 07:24:00,1.25473,1.25473,1.25465,1.25465,63399997.0
2005-06-01 07:25:00,1.25468,1.25468,1.25431,1.25431,114699998.0
2005-06-01 07:26:00,1.2543,1.25432,1.25425,1.25425,40899999.0
2005-06-01 07:27:00,1.25434,1.25434,1.25434,1.25434,9200000.0
2005-06-01 07:28:00,1.25427,1.25445,1.25427,1.25445,126099998.0
2005-06-01 07:29:00,1.25435,1.25437,1.25435,1.25437,26300000.0
2005-06-01 07:30:00,1.25412,1.25434,1.25408,1.25425,116800000.0
2005-06-01 07:31:00,1.2543,1.25435,1.25422,1.2543,100800001.0
2005-06-01 07:32:00,1.25386,1.25386,1.25349,1.25349,33000000.0
2005-06-01 07:33:00,1.25312,1.25406,1.25312,1.25406,40400000.0
2005-06-01 07:34:00,1.25413,1.25415,1.25403,1.25403,124999999.0
2005-06-01 07:35:00,1.25413,1.25413,1.25377,1.25402,126000001.0
2005-06-01 07:36:00,1.25402,1.2541,1.25397,1.25407,64000001.0
2005-06-01 07:37:00,1.25417,1.25431,1.25417,1.2543,62700000.0
2005-06-01 07:38:00,1.25432,1.25432,1.25419,1.25423,82499999.0
2005-06-01 07:39:00,1.25415,1.2542,1.25415,1.25417,110399999.0
2005-06-01 07:40:00,1.25415,1.2542,1.25415,1.25418,95600000.0
2005-06-01 07:41:00,1.25415,1.25415,1.25415,1.25415,34000001.0
2005-06-01 07:42:00,1.25417,1.25425,1.25415,1.25425,77000000.0
2005-06-01 07:43:00,1.25429,1.25468,1.25412,1.25416,79300001.0
2005-06-01 07:44:00,1.25419,1.25419,1.25407,1.25417,118800000.0
2005-06-01 07:45:00,1.25402,1.25417,1.25402,1.25415,153300000.0
2005-06-01 07:46:00,1.25403,1.25404,1.25403,1.25404,9700000.0
2005-06-01 07:47:00,1.25397,1.25408,1.2538,1.2538,52899998.0
2005-06-01 07:48:00,1.2537,1.25375,1.2537,1.2537,138099999.0
2005-06-01 07:49:00,1.25367,1.25371,1.25359,1.25362,84199998.0
2005-06-01 07:50:00,1.25353,1.2538,1.25353,1.25369,80800000.0
2005-06-01 07:51:00,1.25345,1.25366,1.25345,1.25355,106700000.0
2005-06-01 07:52:00,1.2536,1.2536,1.25355,1.25355,30400000.0
2005-06-01 07:53:00,1.25364,1.25374,1.25364,1.25371,54200000.0
2005-06-01 07:54:00,1.2537,1.25375,1.25365,1.25365,75499998.0
2005-06-01 07:55:00,1.25366,1.25366,1.25343,1.25349,111200001.0
2005-06-01 07:56:00,1.25344,1.25354,1.25344,1.25354,19100000.0
2005-06-01 07:57:00,1.2535,1.25368,1.2535,1.25358,133300001.0
2005-06-01 07:58:00,1.25358,1.25358,1.2534,1.25345,67099999.0
2005-06-01 07:59:00,1.25339,1.25355,1.25339,1.25351,45000000.0
2005-06-01 08:00:00,1.25335,1.25345,1.25335,1.25345,115599999.0
2005-06-01 08:01:00,1.25342,1.25358,1.25342,1.25358,21500000.0
2005-06-01 08:02:00,1.25354,1.25366,1.25354,1.25366,60600000.0
2005-06-01 08:03:00,1.25367,1.25375,1.25365,1.25375,57900000.0
2005-06-01 08:04:00,1.25367,1.25375,1.25365,1.25375,63500001.0
2005-06-01 08:05:00,1.2537,1.25373,1.25365,1.2537,113999998.0
2005-06-01 08:06:00,1.25375,1.25375,1.2537,1.25375,61500000.0
2005-06-01 08:07:00,1.25371,1.25378,1.25369,1.25372,116100000.0
2005-06-01 08:08:00,1.25363,1.25375,1.25363,1.25368,66699999.0
2005-06-01 08:09:00,1.25375,1.25375,1.25362,1.25362,86000002.0
2005-06-01 08:10:00,1.2537,1.25375,1.2536,1.25375,108500004.0
2005-06-01 08:11:00,1.25352,1.25352,1.25305,1.25327,75900000.0
2005-06-01 08:12:00,1.25362,1.25363,1.25362,1.25363,25800000.0
2005-06-01 08:13:00,1.25376,1.25389,1.25376,1.25382,46900000.0
2005-06-01 08:14:00,1.25385,1.25395,1.25385,1.2539,73600001.0
2005-06-01 08:15:00,1.25392,1.25402,1.25388,1.25402,91500001.0
2005-06-01 08:16:00,1.2541,1.2541,1.25405,1.25405,61099998.0
2005-06-01 08:17:00,1.254,1.25415,1.25385,1.25415,78900000.0
2005-06-01 08:18:00,1.25423,1.25423,1.25421,1.25422,69099999.0
2005-06-01 08:19:00,1.25433,1.25433,1.25426,1.25427,43500000.0
2005-06-01 08:20:00,1.2542,1.2542,1.25412,1.25412,95000002.0
2005-06-01 08:21:00,1.25395,1.25395,1.25343,1.25355,76500001.0
2005-06-01 08:22:00,1.25362,1.25367,1.25361,1.25361,71400000.0
2005-06-01 08:23:00,1.25351,1.25351,1.2532,1.25336,114999999.0
2005-06-01 08:24:00,1.25355,1.25364,1.25343,1.25349,124499998.0
2005-06-01 08:25:00,1.2534,1.2534,1.25333,1.2534,68100001.0
2005-06-01 08:26:00,1.25345,1.25345,1.25345,1.25345,1300000.0
2005-06-01 08:27:00,1.2533,1.25345,1.2533,1.25342,61299999.0
2005-06-01 08:28:00,1.2534,1.2534,1.2534,1.2534,12800000.0
2005-06-01 08:29:00,1.2535,1.25362,1.2535,1.25351,53800000.0
2005-06-01 08:30:00,1.25353,1.25362,1.25353,1.2536,60800000.0
2005-06-01 08:31:00,1.25365,1.25369,1.25359,1.25362,43100000.0
2005-06-01 08:32:00,1.25368,1.25378,1.25364,1.25378,116200000.0
2005-06-01 08:33:00,1.25372,1.25379,1.25362,1.25368,105400000.0
2005-06-01 08:34:00,1.25359,1.25359,1.2535,1.25358,78900000.0
2005-06-01 08:35:00,1.25348,1.25348,1.25326,1.2534,64700000.0
2005-06-01 08:36:00,1.25347,1.25347,1.25341,1.25341,24800000.0
2005-06-01 08:37:00,1.25335,1.25335,1.25318,1.25319,104500001.0
2005-06-01 08:38:00,1.25299,1.25299,1.25256,1.25265,181500000.0
2005-06-01 08:39:00,1.25267,1.25275,1.25257,1.25257,72500001.0
2005-06-01 08:40:00,1.25257,1.25259,1.25246,1.25255,160900004.0
2005-06-01 08:41:00,1.25242,1.25248,1.25215,1.25215,72700000.0
2005-06-01 08:42:00,1.25218,1.25255,1.25218,1.25253,95000001.0
2005-06-01 08:43:00,1.25228,1.25228,1.25217,1.25218,44200000.0
2005-06-01 08:44:00,1.25232,1.25232,1.25228,1.25228,26300000.0
2005-06-01 08:45:00,1.25233,1.25233,1.25218,1.25228,80099999.0
2005-06-01 08:46:00,1.25222,1.25226,1.25218,1.25218,61700000.0
2005-06-01 08:47:00,1.25217,1.25217,1.25207,1.25217,52599998.0
2005-06-01 08:48:00,1.25216,1.25216,1.25209,1.25209,23200000.0
2005-06-01 08:49:00,1.2521,1.25215,1.2521,1.25215,23899999.0
2005-06-01 08:50:00,1.25205,1.25221,1.25205,1.25221,117100001.0
2005-06-01 08:51:00,1.25242,1.25258,1.25213,1.25258,114600000.0
2005-06-01 08:52:00,1.25238,1.25271,1.25238,1.25247,196699998.0
2005-06-01 08:53:00,1.25242,1.2525,1.25239,1.25239,95899999.0
2005-06-01 08:54:00,1.25235,1.25241,1.25235,1.25238,77900001.0
2005-06-01 08:55:00,1.2523,1.25235,1.25223,1.25235,85900000.0
2005-06-01 08:56:00,1.25232,1.25241,1.25231,1.25241,103599998.0
2005-06-01 08:57:00,1.2524,1.25245,1.25232,1.25232,122600001.0
2005-06-01 08:58:00,1.2524,1.25248,1.25232,1.2524,117300000.0
2005-06-01 08:59:00,1.25235,1.25248,1.25234,1.2524,168900002.0
2005-06-01 09:00:00,1.25239,1.2525,1.25236,1.25236,82200001.0
2005-06-01 09:01:00,1.25247,1.25247,1.25233,1.25235,126900000.0
2005-06-01 09:02:00,1.25242,1.25253,1.25242,1.25247,58300000.0
2005-06-01 09:03:00,1.25267,1.25281,1.2524,1.2524,55599999.0
2005-06-01 09:04:00,1.25233,1.25239,1.25232,1.25232,109400001.0
2005-06-01 09:05:00,1.25239,1.25259,1.25239,1.25241,114000001.0
2005-06-01 09:06:00,1.25228,1.25242,1.25228,1.25235,58600000.0
2005-06-01 09:07:00,1.25255,1.2526,1.25238,1.25238,24000000.0
2005-06-01 09:08:00,1.2523,1.25234,1.25225,1.25227,111500001.0
2005-06-01 09:09:00,1.25227,1.2525,1.25227,1.2525,34300000.0
2005-06-01 09:10:00,1.25237,1.2524,1.25226,1.25228,155599996.0
2005-06-01 09:11:00,1.25225,1.25236,1.25222,1.25222,104200001.0
2005-06-01 09:12:00,1.25223,1.25225,1.25223,1.25225,6500000.0
2005-06-01 09:13:00,1.25223,1.25223,1.25217,1.25217,30700001.0
2005-06-01 09:14:00,1.25243,1.25243,1.25242,1.25242,40300002.0
2005-06-01 09:15:00,1.25267,1.25285,1.25227,1.25242,175900004.0
2005-06-01 09:16:00,1.2525,1.2525,1.25247,1.25247,23900000.0
2005-06-01 09:17:00,1.25245,1.25315,1.25243,1.25281,67000000.0
2005-06-01 09:18:00,1.25275,1.25295,1.25275,1.25295,55100000.0
2005-06-01 09:19:00,1.25287,1.25312,1.25287,1.25307,100100002.0
2005-06-01 09:20:00,1.25299,1.25368,1.2528,1.25353,88100001.0
2005-06-01 09:21:00,1.2534,1.25351,1.25334,1.25334,134099996.0
2005-06-01 09:22:00,1.25333,1.25353,1.25333,1.25353,39600001.0
2005-06-01 09:23:00,1.25354,1.2536,1.25351,1.2536,98199999.0
2005-06-01 09:24:00,1.25337,1.25342,1.25302,1.25302,52299999.0
2005-06-01 09:25:00,1.25307,1.25345,1.25307,1.2534,95500000.0
2005-06-01 09:26:00,1.25342,1.25342,1.25264,1.25264,65799999.0
2005-06-01 09:27:00,1.25265,1.25316,1.25265,1.25316,44300000.0
2005-06-01 09:28:00,1.25351,1.25355,1.25343,1.25343,161999997.0
2005-06-01 09:29:00,1.25331,1.25331,1.25322,1.25322,37600000.0
2005-06-01 09:30:00,1.25325,1.25325,1.25313,1.25313,14000000.0
2005-06-01 09:31:00,1.25302,1.25307,1.25302,1.25307,87700001.0
2005-06-01 09:32:00,1.25305,1.2531,1.25305,1.2531,86100000.0
2005-06-01 09:33:00,1.25313,1.25317,1.25313,1.25317,4200000.0
2005-06-01 09:34:00,1.25322,1.25325,1.25313,1.25315,161699998.0
2005-06-01 09:35:00,1.2532,1.25325,1.25318,1.25318,135100000.0
2005-06-01 09:36:00,1.25312,1.25314,1.25264,1.25264,106899999.0
2005-06-01 09:37:00,1.25252,1.25261,1.25247,1.25247,126000001.0
2005-06-01 09:38:00,1.25253,1.25267,1.25252,1.25267,118300003.0
2005-06-01 09:39:00,1.25272,1.25278,1.25257,1.25257,93200000.0
2005-06-01 09:40:00,1.25254,1.25261,1.25254,1.25261,23300001.0
2005-06-01 09:41:00,1.2525,1.25255,1.2524,1.2524,34000000.0
2005-06-01 09:42:00,1.25242,1.25242,1.2523,1.25242,39300000.0
2005-06-01 09:43:00,1.25234,1.25234,1.25218,1.25218,30299999.0
2005-06-01 09:44:00,1.25207,1.25229,1.25207,1.25215,160700001.0
2005-06-01 09:45:00,1.2521,1.25216,1.25176,1.2518,113800001.0
2005-06-01 09:46:00,1.25229,1.25238,1.25215,1.25223,20100000.0
2005-06-01 09:47:00,1.25204,1.25234,1.25204,1.25234,128100002.0
2005-06-01 09:48:00,1.25229,1.25229,1.25219,1.25219,44900001.0
2005-06-01 09:49:00,1.25223,1.25229,1.25223,1.25229,27100001.0
2005-06-01 09:50:00,1.25228,1.25228,1.25219,1.25224,38900001.0
2005-06-01 09:51:00,1.25224,1.25235,1.25223,1.25235,56900001.0
2005-06-01 09:52:00,1.25224,1.25239,1.25224,1.25235,69900001.0
2005-06-01 09:53:00,1.25239,1.25255,1.25227,1.25255,100000001.0
2005-06-01 09:54:00,1.25262,1.25266,1.25257,1.25257,80100001.0
2005-06-01 09:55:00,1.25261,1.25272,1.25257,1.25272,44699999.0
2005-06-01 09:56:00,1.25282,1.25283,1.25274,1.25274,80200000.0
2005-06-01 09:57:00,1.25277,1.25302,1.25277,1.25294,145200002.0
2005-06-01 09:58:00,1.25305,1.25345,1.25305,1.25345,93799999.0
2005-06-01 09:59:00,1.25342,1.25366,1.25342,1.25366,63200000.0
2005-06-01 10:00:00,1.25369,1.25406,1.25369,1.25406,125500003.0
2005-06-01 10:01:00,1.25405,1.25417,1.25405,1.25417,77699998.0
2005-06-01 10:02:00,1.25422,1.25435,1.25422,1.25427,117300001.0
2005-06-01 10:03:00,1.25426,1.25439,1.25423,1.25436,102500002.0
2005-06-01 10:04:00,1.2548,1.25525,1.2548,1.2551,97299999.0
2005-06-01 10:05:00,1.25535,1.25535,1.25447,1.25471,99900001.0
2005-06-01 10:06:00,1.2548,1.25551,1.25448,1.25551,120099999.0
2005-06-01 10:07:00,1.25497,1.25497,1.25398,1.25423,75700001.0
2005-06-01 10:08:00,1.2543,1.25472,1.2543,1.25472,36000000.0
2005-06-01 10:09:00,1.25471,1.25471,1.25455,1.25458,44500000.0
2005-06-01 10:10:00,1.25451,1.25453,1.25441,1.25453,89300002.0
2005-06-01 10:11:00,1.25464,1.25468,1.25457,1.25459,86599999.0
2005-06-01 10:12:00,1.25441,1.25476,1.25441,1.25476,146300000.0
2005-06-01 10:13:00,1.25462,1.25484,1.25456,1.25484,59300002.0
2005-06-01 10:14:00,1.25482,1.25484,1.25463,1.25473,108199999.0
2005-06-01 10:15:00,1.25491,1.25521,1.2549,1.25505,196899998.0
2005-06-01 10:16:00,1.25518,1.25534,1.25507,1.25519,135300001.0
2005-06-01 10:17:00,1.25544,1.25547,1.25532,1.25535,115399997.0
2005-06-01 10:18:00,1.25537,1.25545,1.25535,1.25535,166199997.0
2005-06-01 10:19:00,1.25539,1.25548,1.25524,1.25524,106300001.0
2005-06-01 10:20:00,1.2552,1.25541,1.25516,1.25541,100400000.0
2005-06-01 10:21:00,1.25532,1.25545,1.25515,1.25545,109500001.0
2005-06-01 10:22:00,1.25545,1.25555,1.25545,1.2555,140300002.0
2005-06-01 10:23:00,1.25601,1.25628,1.25601,1.25606,100499999.0
2005-06-01 10:24:00,1.25591,1.25591,1.25526,1.25527,84200000.0
2005-06-01 10:25:00,1.25568,1.25571,1.25544,1.25544,109700002.0
2005-06-01 10:26:00,1.25535,1.25535,1.25519,1.25519,31200000.0
2005-06-01 10:27:00,1.25511,1.25511,1.25502,1.25502,35100001.0
2005-06-01 10:28:00,1.25486,1.25499,1.25483,1.25499,141999999.0
2005-06-01 10:29:00,1.25497,1.25508,1.2549,1.25498,155000000.0
2005-06-01 10:30:00,1.25508,1.25521,1.25502,1.25515,75900000.0
2005-06-01 10:31:00,1.25522,1.2554,1.25508,1.25508,138600000.0
2005-06-01 10:32:00,1.25492,1.25541,1.25492,1.25524,119199998.0
2005-06-01 10:33:00,1.2553,1.25541,1.25505,1.25505,49500000.0
2005-06-01 10:34:00,1.2553,1.2553,1.25502,1.25504,141300000.0
2005-06-01 10:35:00,1.25498,1.2551,1.25494,1.25502,102500001.0
2005-06-01 10:36:00,1.25521,1.25521,1.25502,1.2551,178999997.0
2005-06-01 10:37:00,1.25498,1.25498,1.25483,1.2549,44400000.0
2005-06-01 10:38:00,1.25499,1.25511,1.25493,1.25493,103900000.0
2005-06-01 10:39:00,1.25498,1.25531,1.25494,1.25517,229299999.0
2005-06-01 10:40:00,1.25502,1.25508,1.25502,1.25503,37100000.0
2005-06-01 10:41:00,1.25498,1.25505,1.25495,1.25495,147299997.0
2005-06-01 10:42:00,1.255,1.25505,1.25497,1.25505,43900000.0
2005-06-01 10:43:00,1.25505,1.25508,1.25498,1.25508,83299998.0
2005-06-01 10:44:00,1.255,1.25505,1.25495,1.25503,89999998.0
2005-06-01 10:45:00,1.25507,1.25513,1.25505,1.25508,97700002.0
2005-06-01 10:46:00,1.25498,1.25508,1.25495,1.255,149600000.0
2005-06-01 10:47:00,1.25495,1.255,1.25495,1.255,61100002.0
2005-06-01 10:48:00,1.25512,1.25536,1.25512,1.25536,127400001.0
2005-06-01 10:49:00,1.25543,1.25545,1.2553,1.25545,189100002.0
2005-06-01 10:50:00,1.25543,1.25545,1.2553,1.25545,114500003.0
2005-06-01 10:51:00,1.25538,1.25541,1.25522,1.25541,131699998.0
2005-06-01 10:52:00,1.25538,1.2554,1.25532,1.25532,21700001.0
2005-06-01 10:53:00,1.2554,1.2554,1.25535,1.25535,65600000.0
2005-06-01 10:54:00,1.25538,1.25543,1.2553,1.25543,60600002.0
2005-06-01 10:55:00,1.2554,1.2554,1.25525,1.25525,111400000.0
2005-06-01 10:56:00,1.25525,1.25538,1.25524,1.25538,88200000.0
2005-06-01 10:57:00,1.25533,1.25541,1.25524,1.25524,150699999.0
2005-06-01 10:58:00,1.2553,1.25542,1.25526,1.25539,158400001.0
2005-06-01 10:59:00,1.25536,1.25538,1.2553,1.25533,94600002.0
2005-06-01 11:00:00,1.25533,1.25547,1.25533,1.25539,72600001.0
2005-06-01 11:01:00,1.25546,1.25565,1.25546,1.25565,16700000.0
2005-06-01 11:02:00,1.25563,1.25563,1.25541,1.25557,167500004.0
2005-06-01 11:03:00,1.25555,1.2559,1.25549,1.25582,65799999.0
2005-06-01 11:04:00,1.25582,1.25596,1.25582,1.25591,66400001.0
2005-06-01 11:05:00,1.25587,1.25588,1.25586,1.25588,48100001.0
2005-06-01 11:06:00,1.25586,1.25586,1.25574,1.25579,77199999.0
2005-06-01 11:07:00,1.2558,1.2558,1.25572,1.25572,12400000.0
2005-06-01 11:08:00,1.25582,1.25587,1.25577,1.25587,112600000.0
2005-06-01 11:09:00,1.25593,1.25622,1.25593,1.25621,28100000.0
2005-06-01 11:10:00,1.25616,1.25616,1.25595,1.25595,101600003.0
2005-06-01 11:11:00,1.25592,1.25615,1.25592,1.25615,196199999.0
2005-06-01 11:12:00,1.2561,1.25616,1.25603,1.25616,177900003.0
2005-06-01 11:13:00,1.25622,1.25629,1.25619,1.25624,164800005.0
2005-06-01 11:14:00,1.25617,1.25617,1.25587,1.25587,112900002.0
2005-06-01 11:15:00,1.25583,1.25595,1.25582,1.2559,128799998.0
2005-06-01 11:16:00,1.2559,1.25595,1.25588,1.2559,151700001.0
2005-06-01 11:17:00,1.25585,1.25594,1.25585,1.25594,111999998.0
2005-06-01 11:18:00,1.25578,1.25578,1.25552,1.25559,67800000.0
2005-06-01 11:19:00,1.25565,1.25596,1.25565,1.2557,90900002.0
2005-06-01 11:20:00,1.25574,1.256,1.25574,1.25591,192000001.0
2005-06-01 11:21:00,1.25604,1.25617,1.2559,1.2559,59800001.0
2005-06-01 11:22:00,1.25571,1.25571,1.25559,1.25559,46200001.0
2005-06-01 11:23:00,1.25543,1.25558,1.2554,1.25556,121300000.0
2005-06-01 11:24:00,1.25559,1.25595,1.25559,1.25595,36700001.0
2005-06-01 11:25:00,1.25602,1.25602,1.25574,1.25581,118999999.0
2005-06-01 11:26:00,1.25572,1.25572,1.25557,1.25566,111600000.0
2005-06-01 11:27:00,1.25564,1.25605,1.25564,1.25605,86599998.0
2005-06-01 11:28:00,1.25603,1.25603,1.25591,1.25598,63800000.0
2005-06-01 11:29:00,1.256,1.25621,1.256,1.25612,131700002.0
2005-06-01 11:30:00,1.25625,1.25634,1.25624,1.25624,131300002.0
2005-06-01 11:31:00,1.25621,1.2564,1.25621,1.2564,115799999.0
2005-06-01 11:32:00,1.25633,1.25648,1.25628,1.25648,128900000.0
2005-06-01 11:33:00,1.25647,1.25654,1.25644,1.25654,72300000.0
2005-06-01 11:34:00,1.2565,1.2566,1.25642,1.25643,178899998.0
2005-06-01 11:35:00,1.25643,1.25653,1.25641,1.25643,85700000.0
2005-06-01 11:36:00,1.25646,1.25653,1.25637,1.25637,88900002.0
2005-06-01 11:37:00,1.25633,1.25647,1.25622,1.25638,165599998.0
2005-06-01 11:38:00,1.25632,1.2565,1.25629,1.2565,41400000.0
2005-06-01 11:39:00,1.25648,1.2565,1.25639,1.2565,111699998.0
2005-06-01 11:40:00,1.25649,1.25653,1.25638,1.25642,68500001.0
2005-06-01 11:41:00,1.25648,1.25649,1.25641,1.25648,119599999.0
2005-06-01 11:42:00,1.25652,1.25668,1.25649,1.25663,147200001.0
2005-06-01 11:43:00,1.25669,1.25669,1.25659,1.25664,98700001.0
2005-06-01 11:44:00,1.2565,1.25691,1.2565,1.25688,61000001.0
2005-06-01 11:45:00,1.25702,1.25702,1.25691,1.25691,120600002.0
2005-06-01 11:46:00,1.25693,1.25693,1.25679,1.25687,77799999.0
2005-06-01 11:47:00,1.25681,1.257,1.25681,1.25688,103399998.0
2005-06-01 11:48:00,1.25682,1.25684,1.25668,1.25668,65700001.0
2005-06-01 11:49:00,1.25679,1.25688,1.25666,1.25666,75999998.0
2005-06-01 11:50:00,1.25694,1.25694,1.25666,1.25666,145700000.0
2005-06-01 11:51:00,1.25693,1.25704,1.25692,1.25692,77900000.0
2005-06-01 11:52:00,1.25697,1.257,1.25688,1.25689,125400002.0
2005-06-01 11:53:00,1.25681,1.25686,1.25675,1.25675,132799997.0
2005-06-01 11:54:00,1.25688,1.25697,1.25687,1.25689,126800001.0
2005-06-01 11:55:00,1.25691,1.25691,1.25654,1.25654,115800001.0
2005-06-01 11:56:00,1.25651,1.25658,1.2565,1.25658,46800000.0
2005-06-01 11:57:00,1.25664,1.25681,1.25664,1.25681,217700000.0
2005-06-01 11:58:00,1.25683,1.25687,1.25668,1.25668,119000000.0
2005-06-01 11:59:00,1.2567,1.25675,1.25667,1.2567,98600000.0
2005-06-01 12:00:00,1.2567,1.2567,1.25653,1.25653,34500000.0
2005-06-01 12:01:00,1.2565,1.2565,1.25642,1.25645,92599998.0
2005-06-01 12:02:00,1.25649,1.25658,1.25649,1.25653,55600000.0
2005-06-01 12:03:00,1.25657,1.25658,1.25644,1.25644,84199999.0
2005-06-01 12:04:00,1.25651,1.25658,1.25651,1.25658,84699999.0
2005-06-01 12:05:00,1.25667,1.25688,1.25667,1.25676,84900000.0
2005-06-01 12:06:00,1.25688,1.25688,1.25673,1.25686,45400000.0
2005-06-01 12:07:00,1.25693,1.25693,1.25665,1.25665,121999999.0
2005-06-01 12:08:00,1.2567,1.257,1.2567,1.257,93900000.0
2005-06-01 12:09:00,1.25677,1.25683,1.25671,1.25672,53000000.0
2005-06-01 12:10:00,1.25667,1.25669,1.25645,1.25669,138299999.0
2005-06-01 12:11:00,1.25662,1.25665,1.25654,1.25663,127200001.0
2005-06-01 12:12:00,1.25654,1.25668,1.25648,1.25653,114400000.0
2005-06-01 12:13:00,1.25645,1.25664,1.25645,1.2565,104300001.0
2005-06-01 12:14:00,1.25645,1.25645,1.25627,1.25627,96999999.0
2005-06-01 12:15:00,1.2562,1.25625,1.25611,1.25625,50900000.0
2005-06-01 12:16:00,1.25625,1.25634,1.25615,1.2563,94699998.0
2005-06-01 12:17:00,1.25635,1.25635,1.25625,1.25627,94799999.0
2005-06-01 12:18:00,1.25633,1.25649,1.25633,1.25642,93499998.0
2005-06-01 12:19:00,1.2564,1.2564,1.25623,1.25629,113400000.0
2005-06-01 12:20:00,1.25634,1.25645,1.25634,1.25635,108300002.0
2005-06-01 12:21:00,1.25635,1.25647,1.25632,1.25634,179800000.0
2005-06-01 12:22:00,1.25644,1.25667,1.25644,1.25667,92699998.0
2005-06-01 12:23:00,1.2566,1.25684,1.2566,1.25674,147199997.0
2005-06-01 12:24:00,1.25675,1.25685,1.25662,1.25669,99100001.0
2005-06-01 12:25:00,1.25678,1.25678,1.25616,1.25616,205300002.0
2005-06-01 12:26:00,1.25621,1.25638,1.25621,1.25635,112399996.0
2005-06-01 12:27:00,1.25637,1.25651,1.25625,1.25651,61500000.0
2005-06-01 12:28:00,1.25645,1.25646,1.2564,1.25642,119099997.0
2005-06-01 12:29:00,1.25659,1.25663,1.25635,1.25642,91500004.0
2005-06-01 12:30:00,1.2565,1.25664,1.25627,1.2566,76400000.0
2005-06-01 12:31:00,1.25654,1.2567,1.25654,1.25669,49600000.0
2005-06-01 12:32:00,1.25655,1.2566,1.2565,1.25652,160400003.0
2005-06-01 12:33:00,1.25664,1.25664,1.25658,1.25658,27500000.0
2005-06-01 12:34:00,1.25654,1.25658,1.25628,1.25628,87699999.0
2005-06-01 12:35:00,1.2563,1.2563,1.25612,1.2562,106299996.0
2005-06-01 12:36:00,1.25625,1.25631,1.25618,1.25618,63100000.0
2005-06-01 12:37:00,1.25623,1.25655,1.25623,1.25655,121800000.0
2005-06-01 12:38:00,1.25641,1.25642,1.25621,1.25642,43200000.0
2005-06-01 12:39:00,1.2565,1.2565,1.25606,1.25606,82100000.0
2005-06-01 12:40:00,1.25608,1.2562,1.25603,1.2562,158600001.0
2005-06-01 12:41:00,1.25621,1.25626,1.25613,1.25613,45500001.0
2005-06-01 12:42:00,1.25631,1.2564,1.25627,1.25631,104999998.0
2005-06-01 12:43:00,1.25617,1.25618,1.256,1.25609,60700000.0
2005-06-01 12:44:00,1.25609,1.25619,1.25607,1.25611,125699998.0
2005-06-01 12:45:00,1.25613,1.25622,1.25609,1.25614,112500000.0
2005-06-01 12:46:00,1.25618,1.25618,1.25617,1.25618,49599999.0
2005-06-01 12:47:00,1.2562,1.25623,1.2562,1.25623,41000001.0
2005-06-01 12:48:00,1.25628,1.25631,1.25617,1.25629,45000000.0
2005-06-01 12:49:00,1.2563,1.2563,1.25622,1.25622,67300001.0
2005-06-01 12:50:00,1.25623,1.25636,1.25621,1.25634,70599998.0
2005-06-01 12:51:00,1.25629,1.25635,1.25625,1.25632,24900000.0
2005-06-01 12:52:00,1.25631,1.25634,1.25623,1.2563,75300000.0
2005-06-01 12:53:00,1.25633,1.2564,1.25633,1.2564,47900002.0
2005-06-01 12:54:00,1.25634,1.25639,1.25628,1.25631,118100003.0
2005-06-01 12:55:00,1.2562,1.25621,1.25608,1.25608,134300000.0
2005-06-01 12:56:00,1.25607,1.25609,1.25591,1.25594,113100001.0
2005-06-01 12:57:00,1.25588,1.25591,1.25581,1.2559,59200001.0
2005-06-01 12:58:00,1.25599,1.25613,1.25599,1.25607,33900000.0
2005-06-01 12:59:00,1.25617,1.2564,1.25617,1.2564,84099998.0
2005-06-01 13:00:00,1.25628,1.2563,1.25619,1.25623,145200004.0
2005-06-01 13:01:00,1.25627,1.25633,1.25618,1.25633,68600001.0
2005-06-01 13:02:00,1.25623,1.25626,1.2561,1.25626,116000000.0
2005-06-01 13:03:00,1.25632,1.25634,1.25632,1.25634,27100000.0
2005-06-01 13:04:00,1.2564,1.2564,1.2563,1.25635,125099998.0
2005-06-01 13:05:00,1.25608,1.25608,1.25592,1.25592,29600000.0
2005-06-01 13:06:00,1.25579,1.25598,1.25579,1.25591,151000002.0
2005-06-01 13:07:00,1.256,1.25604,1.25582,1.25585,131900001.0
2005-06-01 13:08:00,1.25582,1.25598,1.25582,1.25598,151800000.0
2005-06-01 13:09:00,1.25597,1.25603,1.25595,1.25603,51400000.0
2005-06-01 13:10:00,1.25592,1.25592,1.25578,1.25585,66800000.0
2005-06-01 13:11:00,1.2558,1.2558,1.25567,1.2557,131099999.0
2005-06-01 13:12:00,1.25542,1.25542,1.25518,1.25518,9700000.0
2005-06-01 13:13:00,1.25499,1.25509,1.2549,1.25493,140400001.0
2005-06-01 13:14:00,1.25498,1.25498,1.25493,1.25493,59500001.0
2005-06-01 13:15:00,1.25492,1.25535,1.25492,1.25535,81800000.0
2005-06-01 13:16:00,1.25487,1.25488,1.25487,1.25488,35100000.0
2005-06-01 13:17:00,1.25476,1.25476,1.25372,1.25372,115599999.0
2005-06-01 13:18:00,1.2539,1.25397,1.2539,1.25397,25500000.0
2005-06-01 13:19:00,1.25409,1.25427,1.25406,1.25425,69000002.0
2005-06-01 13:20:00,1.25423,1.25427,1.25414,1.25423,82100003.0
2005-06-01 13:21:00,1.25413,1.25421,1.254,1.25421,53999998.0
2005-06-01 13:22:00,1.25418,1.25422,1.25406,1.25413,83100001.0
2005-06-01 13:23:00,1.2541,1.2541,1.2541,1.2541,47000000.0
2005-06-01 13:24:00,1.25412,1.25432,1.25409,1.25432,91000001.0
2005-06-01 13:25:00,1.25416,1.25433,1.25416,1.25433,18200000.0
2005-06-01 13:26:00,1.25444,1.25459,1.25444,1.25459,94799999.0
2005-06-01 13:27:00,1.25468,1.25468,1.25456,1.25466,70100000.0
2005-06-01 13:28:00,1.25472,1.25472,1.2546,1.2546,95800001.0
2005-06-01 13:29:00,1.2546,1.25465,1.25455,1.25455,108999999.0
2005-06-01 13:30:00,1.2546,1.25465,1.25455,1.2546,92900001.0
2005-06-01 13:31:00,1.25455,1.25467,1.25455,1.25455,79900001.0
2005-06-01 13:32:00,1.25455,1.25455,1.25443,1.25443,20000000.0
2005-06-01 13:33:00,1.2544,1.2544,1.25395,1.25395,89900000.0
2005-06-01 13:34:00,1.25417,1.25435,1.25417,1.25431,53800000.0
2005-06-01 13:35:00,1.25435,1.25435,1.25416,1.25428,145599999.0
2005-06-01 13:36:00,1.25419,1.25419,1.25413,1.25415,122400000.0
2005-06-01 13:37:00,1.25398,1.25398,1.25378,1.25382,42700000.0
2005-06-01 13:38:00,1.25385,1.25385,1.25357,1.25357,57899999.0
2005-06-01 13:39:00,1.25357,1.25371,1.25334,1.25361,115700001.0
2005-06-01 13:40:00,1.25364,1.25364,1.25335,1.25347,89100001.0
2005-06-01 13:41:00,1.25326,1.25348,1.25326,1.25336,137900000.0
2005-06-01 13:42:00,1.25352,1.25372,1.25351,1.25356,163790001.0
2005-06-01 13:43:00,1.2537,1.25379,1.25365,1.25366,242100003.0
2005-06-01 13:44:00,1.25364,1.25374,1.25358,1.25369,52000000.0
2005-06-01 13:45:00,1.25372,1.25381,1.25364,1.25381,31500000.0
2005-06-01 13:46:00,1.2537,1.25386,1.2537,1.25386,68899998.0
2005-06-01 13:47:00,1.2537,1.254,1.25366,1.254,131000001.0
2005-06-01 13:48:00,1.25402,1.25402,1.25356,1.25357,112800000.0
2005-06-01 13:49:00,1.25359,1.25359,1.25334,1.25334,61400000.0
2005-06-01 13:50:00,1.25343,1.25353,1.25328,1.25353,128200003.0
2005-06-01 13:51:00,1.25353,1.25353,1.25337,1.25337,69000001.0
2005-06-01 13:52:00,1.25327,1.25356,1.25327,1.25356,73700000.0
2005-06-01 13:53:00,1.25349,1.25399,1.25349,1.25395,138099999.0
2005-06-01 13:54:00,1.25399,1.25406,1.25399,1.25406,24700000.0
2005-06-01 13:55:00,1.25407,1.25432,1.25407,1.2541,245000001.0
2005-06-01 13:56:00,1.25414,1.25426,1.25409,1.25426,116500000.0
2005-06-01 13:57:00,1.25418,1.25418,1.25387,1.25409,133100003.0
2005-06-01 13:58:00,1.25418,1.25429,1.25418,1.25428,42300000.0
2005-06-01 13:59:00,1.25433,1.25433,1.25418,1.2543,85400001.0
2005-06-01 14:00:00,1.25428,1.25435,1.25417,1.25435,72800000.0
2005-06-01 14:01:00,1.25452,1.25472,1.25445,1.25445,98600000.0
2005-06-01 14:02:00,1.25442,1.25472,1.25442,1.25472,73399998.0
2005-06-01 14:03:00,1.2547,1.25486,1.25457,1.25486,168599997.0
2005-06-01 14:04:00,1.25471,1.25483,1.25448,1.25483,63900000.0
2005-06-01 14:05:00,1.25492,1.25496,1.25482,1.25483,75200000.0
2005-06-01 14:06:00,1.25487,1.25497,1.25487,1.25497,31100000.0
2005-06-01 14:07:00,1.25515,1.2554,1.25515,1.2554,52599999.0
2005-06-01 14:08:00,1.25538,1.25543,1.25535,1.25543,102900001.0
2005-06-01 14:09:00,1.25532,1.25532,1.25493,1.25497,58599999.0
2005-06-01 14:10:00,1.25501,1.25501,1.25448,1.25468,148189999.0
2005-06-01 14:11:00,1.25468,1.25468,1.25428,1.25428,65400000.0
2005-06-01 14:12:00,1.25435,1.25435,1.25403,1.25431,127699999.0
2005-06-01 14:13:00,1.25442,1.25444,1.25408,1.25433,187800004.0
2005-06-01 14:14:00,1.25434,1.2545,1.25418,1.2544,83800000.0
2005-06-01 14:15:00,1.25442,1.25447,1.25428,1.25433,170500003.0
2005-06-01 14:16:00,1.25438,1.25474,1.25436,1.25474,77199998.0
2005-06-01 14:17:00,1.25479,1.25479,1.25435,1.25435,113100001.0
2005-06-01 14:18:00,1.25437,1.25437,1.25419,1.25423,102100000.0
2005-06-01 14:19:00,1.25429,1.25446,1.25423,1.25446,86799998.0
2005-06-01 14:20:00,1.25444,1.25446,1.25432,1.25441,154600002.0
2005-06-01 14:21:00,1.25455,1.25463,1.25434,1.2544,113999998.0
2005-06-01 14:22:00,1.25433,1.25449,1.25431,1.25442,174400000.0
2005-06-01 14:23:00,1.25452,1.25469,1.25434,1.25434,87000002.0
2005-06-01 14:24:00,1.25452,1.25471,1.2545,1.2545,84999998.0
2005-06-01 14:25:00,1.25475,1.25495,1.25463,1.25467,134399998.0
2005-06-01 14:26:00,1.25475,1.25491,1.25444,1.25444,65800001.0
2005-06-01 14:27:00,1.25433,1.25433,1.25401,1.25401,92700002.0
2005-06-01 14:28:00,1.254,1.25404,1.25384,1.25404,40900000.0
2005-06-01 14:29:00,1.25412,1.25419,1.25411,1.25413,71099999.0
2005-06-01 14:30:00,1.25395,1.25404,1.25365,1.25365,95900001.0
2005-06-01 14:31:00,1.25345,1.25345,1.25299,1.25307,29800000.0
2005-06-01 14:32:00,1.25321,1.25349,1.25321,1.25349,154299996.0
2005-06-01 14:33:00,1.25355,1.2537,1.25341,1.25341,63500001.0
2005-06-01 14:34:00,1.25338,1.25343,1.25317,1.25317,141999999.0
2005-06-01 14:35:00,1.25313,1.25326,1.25305,1.25308,58900000.0
2005-06-01 14:36:00,1.25314,1.25321,1.25307,1.25319,72800000.0
2005-06-01 14:37:00,1.25317,1.25326,1.25317,1.25323,130900003.0
2005-06-01 14:38:00,1.25313,1.25342,1.25298,1.25342,131100000.0
2005-06-01 14:39:00,1.2534,1.2534,1.25313,1.2532,101000001.0
2005-06-01 14:40:00,1.25306,1.25306,1.25287,1.25287,12000000.0
2005-06-01 14:41:00,1.25268,1.25268,1.25243,1.25251,30700000.0
2005-06-01 14:42:00,1.25267,1.25281,1.2526,1.25271,45500000.0
2005-06-01 14:43:00,1.25272,1.25295,1.25272,1.25288,55500000.0
2005-06-01 14:44:00,1.25277,1.25277,1.25273,1.25273,12000000.0
2005-06-01 14:45:00,1.25285,1.25288,1.25284,1.25288,28800001.0
2005-06-01 14:46:00,1.25296,1.25324,1.25296,1.25323,79300000.0
2005-06-01 14:47:00,1.25303,1.2534,1.25303,1.2534,49399999.0
2005-06-01 14:48:00,1.25335,1.25349,1.25324,1.25324,75800001.0
2005-06-01 14:49:00,1.25305,1.25305,1.25273,1.25293,66799999.0
2005-06-01 14:50:00,1.25288,1.25301,1.25275,1.25294,83700000.0
2005-06-01 14:51:00,1.25284,1.25293,1.25264,1.25266,75900000.0
2005-06-01 14:52:00,1.2529,1.25294,1.25262,1.25262,62000000.0
2005-06-01 14:53:00,1.25256,1.25258,1.25252,1.25252,58400000.0
2005-06-01 14:54:00,1.25258,1.25273,1.25248,1.25265,66500000.0
2005-06-01 14:55:00,1.25272,1.25272,1.25256,1.25272,136399999.0
2005-06-01 14:56:00,1.25272,1.25279,1.25264,1.25264,61600001.0
2005-06-01 14:57:00,1.25257,1.25265,1.25257,1.25265,26600000.0
2005-06-01 14:58:00,1.25277,1.25284,1.25245,1.25245,91799999.0
2005-06-01 14:59:00,1.2526,1.25275,1.25255,1.25275,51900001.0
2005-06-01 15:00:00,1.25277,1.25277,1.25266,1.25266,20900000.0
2005-06-01 15:01:00,1.25255,1.25267,1.25247,1.25254,101000002.0
2005-06-01 15:02:00,1.25263,1.25267,1.25263,1.25267,31200000.0
2005-06-01 15:03:00,1.25259,1.25259,1.25217,1.25217,139399997.0
2005-06-01 15:04:00,1.2519,1.2519,1.25134,1.2514,69600001.0
2005-06-01 15:05:00,1.25145,1.25151,1.25134,1.2514,80299999.0
2005-06-01 15:06:00,1.25141,1.25141,1.25105,1.2511,52800000.0
2005-06-01 15:07:00,1.25115,1.25115,1.25095,1.25095,72099999.0
2005-06-01 15:08:00,1.25081,1.25108,1.2508,1.25106,100700000.0
2005-06-01 15:09:00,1.25103,1.25118,1.25103,1.25112,91800001.0
2005-06-01 15:10:00,1.25108,1.25108,1.25081,1.25087,139699998.0
2005-06-01 15:11:00,1.25087,1.251,1.25076,1.251,142500003.0
2005-06-01 15:12:00,1.25111,1.25135,1.25111,1.25135,54300000.0
2005-06-01 15:13:00,1.25116,1.25137,1.25098,1.25104,110000000.0
2005-06-01 15:14:00,1.25107,1.25124,1.251,1.251,74500000.0
2005-06-01 15:15:00,1.25102,1.25102,1.25082,1.25095,91900002.0
2005-06-01 15:16:00,1.25099,1.25099,1.25088,1.25089,104099999.0
2005-06-01 15:17:00,1.2508,1.25081,1.25066,1.25081,77799998.0
2005-06-01 15:18:00,1.25081,1.25081,1.25056,1.25056,79800002.0
2005-06-01 15:19:00,1.25058,1.25075,1.25058,1.25065,95400001.0
2005-06-01 15:20:00,1.2506,1.25068,1.25055,1.25068,114200000.0
2005-06-01 15:21:00,1.25057,1.25074,1.25056,1.25056,184000002.0
2005-06-01 15:22:00,1.25015,1.25015,1.24921,1.24929,62300001.0
2005-06-01 15:23:00,1.24928,1.24941,1.24921,1.24921,40900000.0
2005-06-01 15:24:00,1.2488,1.24896,1.24848,1.24864,177400006.0
2005-06-01 15:25:00,1.24856,1.24863,1.24847,1.24847,229899999.0
2005-06-01 15:26:00,1.24847,1.2485,1.24835,1.24847,118399999.0
2005-06-01 15:27:00,1.2485,1.2485,1.24832,1.24847,143900000.0
2005-06-01 15:28:00,1.24845,1.24855,1.24815,1.24838,196400003.0
2005-06-01 15:29:00,1.24854,1.24888,1.24854,1.24879,133799997.0
2005-06-01 15:30:00,1.24887,1.2491,1.24887,1.24901,93900000.0
2005-06-01 15:31:00,1.24898,1.24898,1.24857,1.24857,76999999.0
2005-06-01 15:32:00,1.24838,1.24855,1.24831,1.24836,159799999.0
2005-06-01 15:33:00,1.24822,1.24833,1.24808,1.24808,71499999.0
2005-06-01 15:34:00,1.24809,1.24809,1.24778,1.24788,88700001.0
2005-06-01 15:35:00,1.24795,1.24813,1.24795,1.24811,75200000.0
2005-06-01 15:36:00,1.24802,1.24843,1.24802,1.24838,157100004.0
2005-06-01 15:37:00,1.24845,1.24853,1.24829,1.24853,93900000.0
2005-06-01 15:38:00,1.24857,1.24869,1.2481,1.2481,117700000.0
2005-06-01 15:39:00,1.24793,1.24793,1.24716,1.24736,91199999.0
2005-06-01 15:40:00,1.24765,1.24769,1.24737,1.24748,156199999.0
2005-06-01 15:41:00,1.24741,1.24758,1.24741,1.24752,59600000.0
2005-06-01 15:42:00,1.24747,1.24749,1.24744,1.24745,81000000.0
2005-06-01 15:43:00,1.24761,1.24761,1.2476,1.2476,26300000.0
2005-06-01 15:44:00,1.24753,1.24753,1.24736,1.24737,21600000.0
2005-06-01 15:45:00,1.2472,1.2472,1.24694,1.24708,112700002.0
2005-06-01 15:46:00,1.24708,1.24743,1.24708,1.24743,95099999.0
2005-06-01 15:47:00,1.24755,1.24767,1.24755,1.2476,23200001.0
2005-06-01 15:48:00,1.24765,1.24778,1.24751,1.24777,73100001.0
2005-06-01 15:49:00,1.24782,1.24794,1.24773,1.24792,72899999.0
2005-06-01 15:50:00,1.24806,1.24829,1.24806,1.24818,77300002.0
2005-06-01 15:51:00,1.24802,1.24815,1.24797,1.24815,114200001.0
2005-06-01 15:52:00,1.24826,1.24832,1.24811,1.24811,78200000.0
2005-06-01 15:53:00,1.24814,1.24814,1.24737,1.24737,75899999.0
2005-06-01 15:54:00,1.24693,1.24693,1.24591,1.24591,19200000.0
2005-06-01 15:55:00,1.24599,1.24649,1.24599,1.24639,99100001.0
2005-06-01 15:56:00,1.24627,1.24627,1.24603,1.24607,105199999.0
2005-06-01 15:57:00,1.24622,1.24624,1.24564,1.24564,71100001.0
2005-06-01 15:58:00,1.24557,1.2457,1.24553,1.24568,71399999.0
2005-06-01 15:59:00,1.24577,1.24577,1.24551,1.2456,134500000.0
2005-06-01 16:00:00,1.24572,1.24585,1.24535,1.2454,130900001.0
2005-06-01 16:01:00,1.2453,1.24549,1.24521,1.24545,30900000.0
2005-06-01 16:02:00,1.24555,1.24578,1.24553,1.24573,157100002.0
2005-06-01 16:03:00,1.24605,1.24632,1.24605,1.24632,16000000.0
2005-06-01 16:04:00,1.24639,1.24647,1.24611,1.24621,95400001.0
2005-06-01 16:05:00,1.24632,1.24642,1.24603,1.24603,197900001.0
2005-06-01 16:06:00,1.2461,1.24637,1.24607,1.24628,132699999.0
2005-06-01 16:07:00,1.24635,1.2465,1.24635,1.24637,80400002.0
2005-06-01 16:08:00,1.2464,1.24713,1.2464,1.24713,167200000.0
2005-06-01 16:09:00,1.24712,1.24714,1.24697,1.24709,157100000.0
2005-06-01 16:10:00,1.24733,1.24742,1.24712,1.24742,149300001.0
2005-06-01 16:11:00,1.24744,1.24744,1.24724,1.2473,91400001.0
2005-06-01 16:12:00,1.24729,1.24743,1.24711,1.24737,114700001.0
2005-06-01 16:13:00,1.24738,1.24738,1.24723,1.24725,32400000.0
2005-06-01 16:14:00,1.24715,1.24725,1.24708,1.24723,123100000.0
2005-06-01 16:15:00,1.24708,1.24708,1.24677,1.2468,47200000.0
2005-06-01 16:16:00,1.24675,1.247,1.24675,1.24682,199900002.0
2005-06-01 16:17:00,1.24672,1.24672,1.24654,1.24654,153200000.0
2005-06-01 16:18:00,1.2462,1.2462,1.24566,1.24566,70299998.0
2005-06-01 16:19:00,1.24517,1.24547,1.24517,1.24529,75800000.0
2005-06-01 16:20:00,1.24513,1.24534,1.24513,1.24523,28200000.0
2005-06-01 16:21:00,1.24537,1.24539,1.24523,1.24523,72500001.0
2005-06-01 16:22:00,1.24525,1.24527,1.2451,1.24517,135099998.0
2005-06-01 16:23:00,1.24528,1.24563,1.24514,1.24563,159600000.0
2005-06-01 16:24:00,1.24576,1.24576,1.24562,1.24576,85900001.0
2005-06-01 16:25:00,1.24578,1.24617,1.24577,1.24617,138500002.0
2005-06-01 16:26:00,1.24604,1.24647,1.24604,1.24647,185500003.0
2005-06-01 16:27:00,1.24633,1.24646,1.24622,1.24634,72700000.0
2005-06-01 16:28:00,1.24622,1.24624,1.24602,1.24602,27100000.0
2005-06-01 16:29:00,1.2459,1.2459,1.24567,1.24576,169700003.0
2005-06-01 16:30:00,1.24574,1.24595,1.24574,1.24591,125700000.0
2005-06-01 16:31:00,1.24578,1.24597,1.2457,1.24591,112400003.0
2005-06-01 16:32:00,1.24585,1.24597,1.24565,1.24565,146600002.0
2005-06-01 16:33:00,1.24554,1.24554,1.24535,1.24535,92200001.0
2005-06-01 16:34:00,1.2452,1.24541,1.24499,1.24499,43100001.0
2005-06-01 16:35:00,1.24492,1.24492,1.24456,1.24467,141400002.0
2005-06-01 16:36:00,1.24462,1.24482,1.24462,1.24482,26900000.0
2005-06-01 16:37:00,1.24488,1.24528,1.24488,1.24521,145400003.0
2005-06-01 16:38:00,1.24535,1.24575,1.24535,1.24569,132500002.0
2005-06-01 16:39:00,1.24555,1.24575,1.24549,1.2457,98900000.0
2005-06-01 16:40:00,1.24577,1.24604,1.24577,1.24593,62400000.0
2005-06-01 16:41:00,1.24586,1.24602,1.24586,1.246,60900001.0
2005-06-01 16:42:00,1.24605,1.24615,1.24582,1.24582,174800003.0
2005-06-01 16:43:00,1.24595,1.24619,1.24595,1.24611,82700001.0
2005-06-01 16:44:00,1.24607,1.24607,1.24585,1.24585,101799999.0
2005-06-01 16:45:00,1.24586,1.24593,1.24579,1.24582,141999996.0
2005-06-01 16:46:00,1.24574,1.24574,1.24547,1.24547,64299998.0
2005-06-01 16:47:00,1.24548,1.24558,1.24548,1.24552,74199998.0
2005-06-01 16:48:00,1.24541,1.24541,1.24519,1.24524,167900001.0
2005-06-01 16:49:00,1.24517,1.24531,1.24515,1.24518,116800001.0
2005-06-01 16:50:00,1.24502,1.24522,1.24502,1.24516,182899999.0
2005-06-01 16:51:00,1.24503,1.24513,1.24488,1.24493,98500002.0
2005-06-01 16:52:00,1.2448,1.24483,1.2448,1.24483,15100000.0
2005-06-01 16:53:00,1.24483,1.24501,1.24483,1.24501,44800000.0
2005-06-01 16:54:00,1.2452,1.2453,1.24486,1.24486,76600003.0
2005-06-01 16:55:00,1.24505,1.24505,1.24491,1.24491,84400001.0
2005-06-01 16:56:00,1.24476,1.24476,1.24459,1.2447,44400000.0
2005-06-01 16:57:00,1.24454,1.24471,1.24454,1.24456,111099997.0
2005-06-01 16:58:00,1.24469,1.2451,1.24469,1.2451,90699999.0
2005-06-01 16:59:00,1.24507,1.24519,1.24479,1.24495,74400000.0
2005-06-01 17:00:00,1.24511,1.24598,1.24511,1.24598,123500001.0
2005-06-01 17:01:00,1.24618,1.24629,1.24618,1.24629,39200000.0
2005-06-01 17:02:00,1.24654,1.24689,1.24654,1.24687,61999998.0
2005-06-01 17:03:00,1.24702,1.24712,1.24677,1.24682,66200000.0
2005-06-01 17:04:00,1.24638,1.24656,1.24638,1.24639,75100000.0
2005-06-01 17:05:00,1.24642,1.24644,1.24616,1.24635,110699998.0
2005-06-01 17:06:00,1.24647,1.24675,1.24647,1.24675,55000001.0
2005-06-01 17:07:00,1.24686,1.24686,1.24664,1.24679,108800000.0
2005-06-01 17:08:00,1.24681,1.24694,1.24681,1.24688,83400000.0
2005-06-01 17:09:00,1.24684,1.24684,1.24666,1.24666,17500000.0
2005-06-01 17:10:00,1.24654,1.24662,1.24647,1.24662,154400002.0
2005-06-01 17:11:00,1.24653,1.24653,1.24653,1.24653,26400000.0
2005-06-01 17:12:00,1.24664,1.24664,1.24654,1.2466,76900002.0
2005-06-01 17:13:00,1.2465,1.2468,1.2465,1.2468,85300002.0
2005-06-01 17:14:00,1.2467,1.2467,1.24656,1.24668,148699999.0
2005-06-01 17:15:00,1.24651,1.24651,1.24617,1.24617,116800000.0
2005-06-01 17:16:00,1.24603,1.24615,1.24602,1.24603,117300001.0
2005-06-01 17:17:00,1.24614,1.2462,1.24614,1.2462,38300000.0
2005-06-01 17:18:00,1.24623,1.24652,1.24623,1.24645,39899999.0
2005-06-01 17:19:00,1.2465,1.24683,1.24638,1.24683,120300002.0
2005-06-01 17:20:00,1.24678,1.24694,1.24678,1.24691,167800003.0
2005-06-01 17:21:00,1.24697,1.24703,1.24697,1.24703,21700000.0
2005-06-01 17:22:00,1.24706,1.24707,1.24694,1.24699,98400000.0
2005-06-01 17:23:00,1.24708,1.24708,1.24702,1.24705,26500000.0
2005-06-01 17:24:00,1.24693,1.24707,1.24693,1.24695,139100000.0
2005-06-01 17:25:00,1.24699,1.24706,1.24699,1.24701,82099999.0
2005-06-01 17:26:00,1.24703,1.24708,1.24701,1.24704,132900000.0
2005-06-01 17:27:00,1.24709,1.24709,1.24709,1.24709,8800000.0
2005-06-01 17:28:00,1.24702,1.24702,1.24692,1.24692,30300000.0
2005-06-01 17:29:00,1.24694,1.24701,1.24685,1.24685,42800000.0
2005-06-01 17:30:00,1.24684,1.24705,1.24684,1.24699,103599998.0
2005-06-01 17:31:00,1.24695,1.24703,1.24689,1.24698,89100000.0
2005-06-01 17:32:00,1.247,1.24705,1.247,1.24702,26000000.0
2005-06-01 17:33:00,1.24711,1.24714,1.24711,1.24714,36700000.0
2005-06-01 17:34:00,1.24738,1.24741,1.24725,1.24735,142399999.0
2005-06-01 17:35:00,1.24738,1.2475,1.24738,1.24744,112100001.0
2005-06-01 17:36:00,1.24752,1.24752,1.24738,1.24738,16900000.0
2005-06-01 17:37:00,1.24742,1.24751,1.24739,1.24747,60100000.0
2005-06-01 17:38:00,1.24743,1.24751,1.24743,1.24744,55800000.0
2005-06-01 17:39:00,1.24747,1.24747,1.24733,1.24733,51500001.0
2005-06-01 17:40:00,1.24725,1.24725,1.24716,1.24724,71399999.0
2005-06-01 17:41:00,1.24716,1.24723,1.24696,1.24723,167399999.0
2005-06-01 17:42:00,1.24713,1.24713,1.24708,1.24708,22300001.0
2005-06-01 17:43:00,1.2469,1.2469,1.24673,1.24673,70200000.0
2005-06-01 17:44:00,1.24634,1.24634,1.24547,1.24595,103900000.0
2005-06-01 17:45:00,1.24617,1.24622,1.24608,1.24608,77800002.0
2005-06-01 17:46:00,1.24612,1.24621,1.24607,1.2461,125900000.0
2005-06-01 17:47:00,1.24616,1.24631,1.24616,1.24617,85100001.0
2005-06-01 17:48:00,1.24616,1.2462,1.24609,1.2462,72000000.0
2005-06-01 17:49:00,1.24624,1.24631,1.24619,1.24622,60300001.0
2005-06-01 17:50:00,1.24627,1.24638,1.24627,1.24638,44299998.0
2005-06-01 17:51:00,1.24652,1.24652,1.24637,1.24644,117699998.0
2005-06-01 17:52:00,1.24648,1.24652,1.24639,1.24642,89800001.0
2005-06-01 17:53:00,1.24649,1.24693,1.24649,1.24691,95400000.0
2005-06-01 17:54:00,1.247,1.24716,1.24694,1.24705,178500003.0
2005-06-01 17:55:00,1.24703,1.24708,1.24701,1.24703,37900000.0
2005-06-01 17:56:00,1.24691,1.24704,1.24671,1.24675,137200002.0
2005-06-01 17:57:00,1.24669,1.24685,1.24669,1.24678,92500000.0
2005-06-01 17:58:00,1.2468,1.24685,1.24675,1.2468,172500002.0
2005-06-01 17:59:00,1.24671,1.24687,1.24671,1.2468,112200004.0
2005-06-01 18:00:00,1.24676,1.24689,1.24671,1.24679,97600001.0
2005-06-01 18:01:00,1.24667,1.24668,1.24651,1.24657,548500002.0
2005-06-01 18:02:00,1.24662,1.24674,1.24659,1.24668,741289994.0
2005-06-01 18:03:00,1.24666,1.24678,1.24661,1.24661,812700003.0
2005-06-01 18:04:00,1.2466,1.24681,1.2466,1.24673,791099999.0
2005-06-01 18:05:00,1.24682,1.2471,1.24677,1.2471,1115200004.0
2005-06-01 18:06:00,1.24708,1.24708,1.24694,1.24702,589299998.0
2005-06-01 18:07:00,1.24702,1.24722,1.24702,1.24718,1038600003.0
2005-06-01 18:08:00,1.24725,1.24752,1.24723,1.24745,1008089995.0
2005-06-01 18:09:00,1.24757,1.24803,1.24757,1.24764,549199997.0
2005-06-01 18:10:00,1.24773,1.24786,1.24766,1.24774,793100004.0
2005-06-01 18:11:00,1.24777,1.24777,1.24742,1.24775,882400001.0
2005-06-01 18:12:00,1.24775,1.24775,1.24767,1.24767,130200000.0
2005-06-01 18:13:00,1.24765,1.24765,1.24739,1.24748,237999998.0
2005-06-01 18:14:00,1.24742,1.24742,1.2472,1.24723,434000002.0
2005-06-01 18:15:00,1.2473,1.24759,1.2473,1.24742,853800006.0
2005-06-01 18:16:00,1.24743,1.24772,1.24736,1.24757,555399998.0
2005-06-01 18:17:00,1.24763,1.24787,1.24756,1.24763,916599999.0
2005-06-01 18:18:00,1.24758,1.24762,1.24749,1.24749,458799997.0
2005-06-01 18:19:00,1.24749,1.24749,1.2472,1.24735,119400001.0
2005-06-01 18:20:00,1.24738,1.24748,1.24731,1.24735,569800003.0
2005-06-01 18:21:00,1.24742,1.24763,1.24742,1.24755,136800001.0
2005-06-01 18:22:00,1.24757,1.24766,1.24738,1.24762,214399998.0
2005-06-01 18:23:00,1.2476,1.2476,1.24722,1.24739,409600009.0
2005-06-01 18:24:00,1.24735,1.24735,1.24721,1.24728,516300000.0
2005-06-01 18:25:00,1.24731,1.2476,1.24731,1.24736,359200003.0
2005-06-01 18:26:00,1.24739,1.2475,1.24726,1.24742,863999997.0
2005-06-01 18:27:00,1.24762,1.24773,1.24744,1.24752,564499999.0
2005-06-01 18:28:00,1.24746,1.24746,1.24715,1.24722,411800002.0
2005-06-01 18:29:00,1.24704,1.24706,1.24683,1.24706,298099994.0
2005-06-01 18:30:00,1.24702,1.24714,1.24694,1.24702,991599999.0
2005-06-01 18:31:00,1.24703,1.24721,1.24702,1.24715,612000008.0
2005-06-01 18:32:00,1.24724,1.24761,1.24724,1.24748,475589999.0
2005-06-01 18:33:00,1.24758,1.24805,1.24758,1.24796,448400001.0
2005-06-01 18:34:00,1.24807,1.24819,1.24807,1.24816,303000002.0
2005-06-01 18:35:00,1.24815,1.24815,1.24805,1.2481,536500000.0
2005-06-01 18:36:00,1.24806,1.24806,1.24792,1.24793,393600001.0
2005-06-01 18:37:00,1.24793,1.24806,1.24792,1.24792,93000000.0
2005-06-01 18:38:00,1.24797,1.24798,1.24785,1.24798,209199999.0
2005-06-01 18:39:00,1.24801,1.24815,1.24801,1.2481,144300003.0
2005-06-01 18:40:00,1.2481,1.24815,1.24805,1.2481,621599999.0
2005-06-01 18:41:00,1.24811,1.2482,1.24805,1.24805,385400000.0
2005-06-01 18:42:00,1.24805,1.24815,1.24803,1.24815,382599999.0
2005-06-01 18:43:00,1.24819,1.24833,1.24819,1.24825,435299996.0
2005-06-01 18:44:00,1.24823,1.2484,1.24821,1.24823,259000002.0
2005-06-01 18:45:00,1.24827,1.24836,1.24819,1.24819,529600002.0
2005-06-01 18:46:00,1.24818,1.24824,1.2481,1.24812,225399999.0
2005-06-01 18:47:00,1.24811,1.2482,1.24811,1.2482,49899998.0
2005-06-01 18:48:00,1.24819,1.24824,1.24811,1.24811,131800004.0
2005-06-01 18:49:00,1.24817,1.24818,1.24814,1.24817,64300000.0
2005-06-01 18:50:00,1.24813,1.24821,1.24813,1.24818,129199999.0
2005-06-01 18:51:00,1.24792,1.2481,1.24792,1.24801,125500000.0
2005-06-01 18:52:00,1.24803,1.24808,1.24799,1.24802,198700005.0
2005-06-01 18:53:00,1.24798,1.248,1.24785,1.24786,495500001.0
2005-06-01 18:54:00,1.24785,1.24785,1.2478,1.24785,352399996.0
2005-06-01 18:55:00,1.24788,1.24803,1.24781,1.24785,583099997.0
2005-06-01 18:56:00,1.24787,1.24791,1.24768,1.24768,202199995.0
2005-06-01 18:57:00,1.2476,1.24763,1.24754,1.24754,341700000.0
2005-06-01 18:58:00,1.24752,1.24752,1.24728,1.24736,138499999.0
2005-06-01 18:59:00,1.24727,1.24747,1.24727,1.24733,716500002.0
2005-06-01 19:00:00,1.24735,1.24738,1.24729,1.24732,286100000.0
2005-06-01 19:01:00,1.24738,1.24752,1.24738,1.24746,88300002.0
2005-06-01 19:02:00,1.24754,1.24766,1.24754,1.2476,201200001.0
2005-06-01 19:03:00,1.2476,1.24763,1.24746,1.24746,533199999.0
2005-06-01 19:04:00,1.24753,1.24763,1.24746,1.24753,265100003.0
2005-06-01 19:05:00,1.24754,1.2476,1.24749,1.24751,394100001.0
2005-06-01 19:06:00,1.24752,1.24765,1.2475,1.2475,379899998.0
2005-06-01 19:07:00,1.24752,1.24761,1.24752,1.24756,147499997.0
2005-06-01 19:08:00,1.24751,1.24751,1.24721,1.24734,550899997.0
2005-06-01 19:09:00,1.24728,1.24728,1.24696,1.24696,663799994.0
2005-06-01 19:10:00,1.2471,1.2471,1.24692,1.24695,128300003.0
2005-06-01 19:11:00,1.2469,1.2469,1.24652,1.24664,366299999.0
2005-06-01 19:12:00,1.24644,1.24648,1.24618,1.2464,185599999.0
2005-06-01 19:13:00,1.24637,1.24662,1.24629,1.24629,229000003.0
2005-06-01 19:14:00,1.24624,1.24665,1.24624,1.24654,380700002.0
2005-06-01 19:15:00,1.2466,1.24675,1.24647,1.24675,486700002.0
2005-06-01 19:16:00,1.24675,1.24675,1.24655,1.24655,355099999.0
2005-06-01 19:17:00,1.24649,1.24649,1.24627,1.24642,210500000.0
2005-06-01 19:18:00,1.24647,1.24664,1.24641,1.24664,395699999.0
2005-06-01 19:19:00,1.2466,1.24661,1.24651,1.2466,130900002.0
2005-06-01 19:20:00,1.24662,1.24668,1.24657,1.24657,172200000.0
2005-06-01 19:21:00,1.24658,1.24658,1.24652,1.24656,191300003.0
2005-06-01 19:22:00,1.24669,1.24715,1.24669,1.24715,159099998.0
2005-06-01 19:23:00,1.24713,1.24713,1.24707,1.24709,104100003.0
2005-06-01 19:24:00,1.24712,1.24712,1.24695,1.24695,85199999.0
2005-06-01 19:25:00,1.24698,1.24698,1.24691,1.24691,112000001.0
2005-06-01 19:26:00,1.24687,1.24693,1.24676,1.24676,72900000.0
2005-06-01 19:27:00,1.24679,1.2468,1.24666,1.24667,527200001.0
2005-06-01 19:28:00,1.24668,1.24671,1.24661,1.24661,192000004.0
2005-06-01 19:29:00,1.24658,1.24661,1.2465,1.24661,119299998.0
2005-06-01 19:30:00,1.24678,1.24688,1.24678,1.24688,151600000.0
2005-06-01 19:31:00,1.24693,1.24697,1.24693,1.24693,110900000.0
2005-06-01 19:32:00,1.24688,1.24698,1.24685,1.24685,40099999.0
2005-06-01 19:33:00,1.24686,1.24695,1.24686,1.24686,228299998.0
2005-06-01 19:34:00,1.24689,1.24703,1.24689,1.24702,68600003.0
2005-06-01 19:35:00,1.24703,1.24707,1.24703,1.24707,27200000.0
2005-06-01 19:36:00,1.24715,1.24741,1.24715,1.24738,203100000.0
2005-06-01 19:37:00,1.24755,1.24755,1.24742,1.2475,439299997.0
2005-06-01 19:38:00,1.24752,1.24783,1.24752,1.24781,247300004.0
2005-06-01 19:39:00,1.24783,1.24788,1.24773,1.24773,418100003.0
2005-06-01 19:40:00,1.24773,1.24775,1.24762,1.24775,215400002.0
2005-06-01 19:41:00,1.24772,1.24794,1.24772,1.2478,223100003.0
2005-06-01 19:42:00,1.24782,1.24793,1.24781,1.24782,259400003.0
2005-06-01 19:43:00,1.24788,1.24788,1.2478,1.2478,93299999.0
2005-06-01 19:44:00,1.24779,1.24783,1.24777,1.24783,52700000.0
2005-06-01 19:45:00,1.2479,1.2479,1.24785,1.2479,79600002.0
2005-06-01 19:46:00,1.24791,1.24798,1.24791,1.24798,82099999.0
2005-06-01 19:47:00,1.24797,1.24814,1.24797,1.24797,65400000.0
2005-06-01 19:48:00,1.24785,1.24785,1.24775,1.24775,44300000.0
2005-06-01 19:49:00,1.2476,1.24774,1.2476,1.2476,282699999.0
2005-06-01 19:50:00,1.24759,1.24759,1.24749,1.24752,92900001.0
2005-06-01 19:51:00,1.24748,1.24762,1.24748,1.2475,85100002.0
2005-06-01 19:52:00,1.2475,1.2475,1.24745,1.24745,93699999.0
2005-06-01 19:53:00,1.2476,1.24803,1.2476,1.24788,244000004.0
2005-06-01 19:54:00,1.2475,1.2475,1.2475,1.2475,47100000.0
2005-06-01 19:55:00,1.24763,1.24768,1.24752,1.24752,109199998.0
2005-06-01 19:56:00,1.24754,1.24754,1.24728,1.24741,201700001.0
2005-06-01 19:57:00,1.24745,1.24749,1.24738,1.24749,126200002.0
2005-06-01 19:58:00,1.24748,1.24748,1.2474,1.24742,165599999.0
2005-06-01 19:59:00,1.24735,1.24735,1.2472,1.24726,164600003.0
2005-06-01 20:00:00,1.24732,1.24755,1.24732,1.24755,77000000.0
2005-06-01 20:01:00,1.2475,1.24755,1.24749,1.24751,83500001.0
2005-06-01 20:02:00,1.2475,1.24754,1.24735,1.24735,83100001.0
2005-06-01 20:03:00,1.24733,1.2475,1.24718,1.24727,417100002.0
2005-06-01 20:04:00,1.24732,1.24732,1.24718,1.24718,180999999.0
2005-06-01 20:05:00,1.2472,1.24733,1.24718,1.24723,150199999.0
2005-06-01 20:06:00,1.2473,1.24733,1.2473,1.2473,165099997.0
2005-06-01 20:07:00,1.24728,1.24731,1.24718,1.24728,163800000.0
2005-06-01 20:08:00,1.24733,1.24754,1.24733,1.24743,366500004.0
2005-06-01 20:09:00,1.24731,1.24744,1.2473,1.24733,200500001.0
2005-06-01 20:10:00,1.24736,1.24765,1.24736,1.2476,67500000.0
2005-06-01 20:11:00,1.2476,1.24769,1.24747,1.24752,238100003.0
2005-06-01 20:12:00,1.24755,1.24778,1.24754,1.24777,525499999.0
2005-06-01 20:13:00,1.24781,1.24781,1.24755,1.24755,175800001.0
2005-06-01 20:14:00,1.24744,1.24751,1.24744,1.24748,125299999.0
2005-06-01 20:15:00,1.24755,1.24757,1.24745,1.2475,477600005.0
2005-06-01 20:16:00,1.2474,1.24754,1.24736,1.24746,610000001.0
2005-06-01 20:17:00,1.24746,1.24751,1.24735,1.24738,300600001.0
2005-06-01 20:18:00,1.2473,1.2473,1.2469,1.24702,116899998.0
2005-06-01 20:19:00,1.24697,1.24701,1.24685,1.24687,104399999.0
2005-06-01 20:20:00,1.24684,1.24694,1.24682,1.24682,355800000.0
2005-06-01 20:21:00,1.24707,1.24738,1.24662,1.24692,357200001.0
2005-06-01 20:22:00,1.24685,1.24685,1.24672,1.24685,502800004.0
2005-06-01 20:23:00,1.24682,1.24696,1.24682,1.24696,557699998.0
2005-06-01 20:24:00,1.24698,1.24698,1.24688,1.24693,367500001.0
2005-06-01 20:25:00,1.24742,1.24742,1.2468,1.2473,138900002.0
2005-06-01 20:26:00,1.24694,1.24694,1.24676,1.24676,141500004.0
2005-06-01 20:27:00,1.24674,1.24681,1.24664,1.24678,203000001.0
2005-06-01 20:28:00,1.24685,1.24702,1.24685,1.2469,705499999.0
2005-06-01 20:29:00,1.24688,1.24704,1.24687,1.24702,553900005.0
2005-06-01 20:30:00,1.24698,1.24704,1.2469,1.24698,197499999.0
2005-06-01 20:31:00,1.24705,1.24705,1.24695,1.24695,497400003.0
2005-06-01 20:32:00,1.2469,1.2469,1.24678,1.2469,347999999.0
2005-06-01 20:33:00,1.24685,1.24695,1.24685,1.24687,141300001.0
2005-06-01 20:34:00,1.24685,1.24697,1.24684,1.24685,71999998.0
2005-06-01 20:35:00,1.24688,1.24702,1.24688,1.24691,86799999.0
2005-06-01 20:36:00,1.24708,1.24743,1.24708,1.24714,381399995.0
2005-06-01 20:37:00,1.24687,1.24689,1.24666,1.24671,207099997.0
2005-06-01 20:38:00,1.24665,1.24669,1.24658,1.24668,316399998.0
2005-06-01 20:39:00,1.2467,1.24675,1.24665,1.24675,587290003.0
2005-06-01 20:40:00,1.24679,1.24687,1.24669,1.24669,367200001.0
2005-06-01 20:41:00,1.24673,1.24684,1.24669,1.2468,508999999.0
2005-06-01 20:42:00,1.24682,1.2469,1.24679,1.24687,436600000.0
2005-06-01 20:43:00,1.24687,1.24693,1.24683,1.24688,187299999.0
2005-06-01 20:44:00,1.24693,1.24704,1.2468,1.24694,85799999.0
2005-06-01 20:45:00,1.24689,1.24689,1.24672,1.24673,166700000.0
2005-06-01 20:46:00,1.24675,1.24687,1.24675,1.24678,171199997.0
2005-06-01 20:47:00,1.24675,1.24675,1.2467,1.24672,208500005.0
2005-06-01 20:48:00,1.24676,1.24683,1.24673,1.24683,119400001.0
2005-06-01 20:49:00,1.24681,1.24681,1.24655,1.24673,501800000.0
2005-06-01 20:50:00,1.2467,1.24675,1.24654,1.24654,172399999.0
2005-06-01 20:51:00,1.24659,1.24669,1.24659,1.24666,98600000.0
2005-06-01 20:52:00,1.24658,1.2467,1.24656,1.2466,131500002.0
2005-06-01 20:53:00,1.2466,1.24665,1.24655,1.24655,157600001.0
2005-06-01 20:54:00,1.24658,1.24668,1.24644,1.24655,468699998.0
2005-06-01 20:55:00,1.24665,1.24668,1.24655,1.24662,295800000.0
2005-06-01 20:56:00,1.24663,1.24676,1.24661,1.24675,621700005.0
2005-06-01 20:57:00,1.24679,1.24691,1.24678,1.24691,328400000.0
2005-06-01 20:58:00,1.24691,1.24691,1.24675,1.24675,316800001.0
2005-06-01 20:59:00,1.24663,1.24665,1.24641,1.24653,328299999.0
2005-06-01 21:00:00,1.24654,1.24687,1.24641,1.2468,997899995.0
2005-06-01 21:01:00,1.24678,1.24681,1.24655,1.24661,618800001.0
2005-06-01 21:02:00,1.24658,1.24691,1.24658,1.24691,124499999.0
2005-06-01 21:03:00,1.24702,1.24703,1.24684,1.24703,427900003.0
2005-06-01 21:04:00,1.24708,1.24726,1.24702,1.24723,977900004.0
2005-06-01 21:05:00,1.24728,1.24734,1.24718,1.24728,818900007.0
2005-06-01 21:06:00,1.24737,1.24737,1.24728,1.24728,89600000.0
2005-06-01 21:07:00,1.24732,1.24751,1.24723,1.24744,513099998.0
2005-06-01 21:08:00,1.24743,1.24777,1.24743,1.24777,129600002.0
2005-06-01 21:09:00,1.24767,1.2477,1.24747,1.2475,177899999.0
2005-06-01 21:10:00,1.24748,1.24776,1.24748,1.24776,568100003.0
2005-06-01 21:11:00,1.24787,1.24823,1.24787,1.24807,359400004.0
2005-06-01 21:12:00,1.24795,1.24795,1.24758,1.24768,357199999.0
2005-06-01 21:13:00,1.24766,1.24768,1.24754,1.24768,637199999.0
2005-06-01 21:14:00,1.24766,1.24766,1.24732,1.24732,324600000.0
2005-06-01 21:15:00,1.24724,1.24735,1.24721,1.24734,104099999.0
2005-06-01 21:16:00,1.24732,1.24737,1.2473,1.2473,167900003.0
2005-06-01 21:17:00,1.24738,1.24751,1.24736,1.24751,75999999.0
2005-06-01 21:18:00,1.24757,1.24759,1.24748,1.24758,70400000.0
2005-06-01 21:19:00,1.2475,1.2475,1.2474,1.24745,183400000.0
2005-06-01 21:20:00,1.24748,1.24766,1.24744,1.24766,153499999.0
2005-06-01 21:21:00,1.24752,1.24752,1.24748,1.24748,66800002.0
2005-06-01 21:22:00,1.24735,1.24735,1.24735,1.24735,161499999.0
2005-06-01 21:23:00,1.24735,1.24745,1.24735,1.24745,28500000.0
2005-06-01 21:24:00,1.24728,1.24728,1.24726,1.24728,45400000.0
2005-06-01 21:25:00,1.2474,1.24743,1.2474,1.2474,35600000.0
2005-06-01 21:26:00,1.24766,1.24772,1.24748,1.24748,108499996.0
2005-06-01 21:27:00,1.24742,1.24746,1.24741,1.24742,235500004.0
2005-06-01 21:28:00,1.2474,1.24754,1.24736,1.2474,340800001.0
2005-06-01 21:29:00,1.2478,1.24791,1.2475,1.24788,136899999.0
2005-06-01 21:30:00,1.24739,1.24739,1.24731,1.24732,56900000.0
2005-06-01 21:31:00,1.2473,1.2473,1.2473,1.2473,61400000.0
2005-06-01 21:32:00,1.24725,1.24725,1.24697,1.2471,130799999.0
2005-06-01 21:33:00,1.24713,1.24713,1.24698,1.24703,173099999.0
2005-06-01 21:34:00,1.24712,1.24718,1.24712,1.24712,48600000.0
2005-06-01 21:35:00,1.24708,1.24715,1.24704,1.24715,45600000.0
2005-06-01 21:36:00,1.24719,1.24724,1.24717,1.24717,38500000.0
2005-06-01 21:37:00,1.24724,1.24724,1.24712,1.24717,29600000.0
2005-06-01 21:38:00,1.24718,1.24725,1.24717,1.2472,174900004.0
2005-06-01 21:39:00,1.2472,1.2472,1.24715,1.2472,481100005.0
2005-06-01 21:40:00,1.24722,1.24728,1.24711,1.24716,243700001.0
2005-06-01 21:41:00,1.24718,1.24724,1.24715,1.24721,95799999.0
2005-06-01 21:42:00,1.2474,1.24756,1.24718,1.2475,147800001.0
2005-06-01 21:43:00,1.24804,1.24809,1.24771,1.24779,104400000.0
2005-06-01 21:44:00,1.24755,1.24755,1.24751,1.24751,119589999.0
2005-06-01 21:45:00,1.24735,1.24755,1.24735,1.24749,141600001.0
2005-06-01 21:46:00,1.24752,1.24759,1.2475,1.24757,229200003.0
2005-06-01 21:47:00,1.24752,1.24757,1.2475,1.2475,227600001.0
2005-06-01 21:48:00,1.2475,1.24756,1.24749,1.24752,207000004.0
2005-06-01 21:49:00,1.24747,1.24764,1.24747,1.24758,57500001.0
2005-06-01 21:50:00,1.24755,1.24758,1.24752,1.24752,15100000.0
2005-06-01 21:51:00,1.24753,1.24756,1.24751,1.24751,155799999.0
2005-06-01 21:52:00,1.2476,1.24767,1.24758,1.24767,152000002.0
2005-06-01 21:53:00,1.24772,1.24777,1.24767,1.24771,183499999.0
2005-06-01 21:54:00,1.2477,1.24775,1.24765,1.24765,138599999.0
2005-06-01 21:55:00,1.2477,1.2477,1.24768,1.2477,42600000.0
2005-06-01 21:56:00,1.24772,1.24788,1.24772,1.24788,97299999.0
2005-06-01 21:57:00,1.24787,1.24799,1.2478,1.24798,99300000.0
2005-06-01 21:58:00,1.2478,1.24795,1.24779,1.24795,69500000.0
2005-06-01 21:59:00,1.24789,1.24806,1.24789,1.24793,187000003.0
2005-06-01 22:00:00,1.24781,1.24799,1.24781,1.24789,325900002.0
2005-06-01 22:01:00,1.24801,1.24823,1.24801,1.24815,136899998.0
2005-06-01 22:02:00,1.24817,1.24858,1.24817,1.24827,238100000.0
2005-06-01 22:03:00,1.24826,1.24836,1.24826,1.24831,165800000.0
2005-06-01 22:04:00,1.24875,1.24918,1.24861,1.24862,117999999.0
2005-06-01 22:05:00,1.24875,1.24902,1.2485,1.2487,152500001.0
2005-06-01 22:06:00,1.24947,1.2496,1.24883,1.24933,183300003.0
2005-06-01 22:07:00,1.24923,1.24944,1.24901,1.24935,95800000.0
2005-06-01 22:08:00,1.24915,1.24926,1.24887,1.24887,179599999.0
2005-06-01 22:09:00,1.24825,1.24893,1.24821,1.2488,195799997.0
2005-06-01 22:10:00,1.24863,1.24895,1.24862,1.24895,106499997.0
2005-06-01 22:11:00,1.24842,1.24872,1.24842,1.24871,56900000.0
2005-06-01 22:12:00,1.24878,1.24878,1.24866,1.24877,95400002.0
2005-06-01 22:13:00,1.24884,1.24892,1.24881,1.24883,62499998.0
2005-06-01 22:14:00,1.24877,1.24877,1.24841,1.24859,74300001.0
2005-06-01 22:15:00,1.24862,1.24877,1.24852,1.24875,133399999.0
2005-06-01 22:16:00,1.24869,1.24869,1.24841,1.24863,163800003.0
2005-06-01 22:17:00,1.24858,1.24863,1.24849,1.24863,81100000.0
2005-06-01 22:18:00,1.24862,1.24862,1.2485,1.2485,151300003.0
2005-06-01 22:19:00,1.24843,1.24849,1.24843,1.24848,60500000.0
2005-06-01 22:20:00,1.24857,1.24864,1.24848,1.24864,131499998.0
2005-06-01 22:21:00,1.2487,1.24889,1.2487,1.24883,172200004.0
2005-06-01 22:22:00,1.24885,1.24888,1.24882,1.24883,57500000.0
2005-06-01 22:23:00,1.24887,1.24895,1.24867,1.24895,101000002.0
2005-06-01 22:24:00,1.24896,1.24896,1.24866,1.24878,112700002.0
2005-06-01 22:25:00,1.24878,1.24879,1.24874,1.24875,53599999.0
2005-06-01 22:26:00,1.24888,1.24897,1.24888,1.24897,25600000.0
2005-06-01 22:27:00,1.249,1.24905,1.24891,1.24898,474500000.0
2005-06-01 22:28:00,1.24892,1.24893,1.24883,1.24883,24100000.0
2005-06-01 22:29:00,1.24885,1.24908,1.24881,1.24881,107199998.0
2005-06-01 22:30:00,1.24877,1.24882,1.24867,1.24869,124700003.0
2005-06-01 22:31:00,1.24874,1.24874,1.24871,1.24871,7200000.0
2005-06-01 22:32:00,1.24873,1.24877,1.24865,1.24866,106100001.0
2005-06-01 22:33:00,1.24865,1.2487,1.24836,1.24836,162299997.0
2005-06-01 22:34:00,1.24829,1.2487,1.24819,1.2487,453199997.0
2005-06-01 22:35:00,1.24883,1.24898,1.24865,1.24896,262300005.0
2005-06-01 22:36:00,1.24865,1.24872,1.24857,1.24861,108800001.0
2005-06-01 22:37:00,1.24862,1.24883,1.24845,1.24845,91700000.0
2005-06-01 22:38:00,1.24845,1.24855,1.24845,1.2485,87800000.0
2005-06-01 22:39:00,1.2486,1.24888,1.24858,1.24858,246599998.0
2005-06-01 22:40:00,1.24857,1.24857,1.24829,1.24829,36400000.0
2005-06-01 22:41:00,1.2483,1.24841,1.2483,1.24838,59700000.0
2005-06-01 22:42:00,1.24857,1.24866,1.24852,1.24852,127100001.0
2005-06-01 22:43:00,1.24844,1.24849,1.24836,1.24842,403000004.0
2005-06-01 22:44:00,1.2484,1.24845,1.24835,1.24835,190900000.0
2005-06-01 22:45:00,1.2485,1.24865,1.2485,1.24865,7200000.0
2005-06-01 22:46:00,1.24879,1.24879,1.24853,1.24854,49500001.0
2005-06-01 22:47:00,1.24849,1.24859,1.24828,1.24837,177599998.0
2005-06-01 22:48:00,1.24834,1.24834,1.24798,1.24798,129700000.0
2005-06-01 22:49:00,1.2477,1.24796,1.24768,1.24787,164999999.0
2005-06-01 22:50:00,1.24785,1.24785,1.24773,1.24773,39800000.0
2005-06-01 22:51:00,1.24785,1.24785,1.24775,1.24783,81500000.0
2005-06-01 22:52:00,1.24775,1.2478,1.2477,1.2477,125200000.0
2005-06-01 22:53:00,1.24803,1.2482,1.24775,1.24807,142799998.0
2005-06-01 22:54:00,1.24775,1.2478,1.24775,1.24775,57600000.0
2005-06-01 22:55:00,1.24778,1.24781,1.24762,1.24772,230100001.0
2005-06-01 22:56:00,1.24775,1.24775,1.2477,1.2477,43699999.0
2005-06-01 22:57:00,1.24767,1.24786,1.24765,1.24777,202000000.0
2005-06-01 22:58:00,1.24794,1.24806,1.24788,1.24802,131300001.0
2005-06-01 22:59:00,1.24795,1.24795,1.24765,1.24775,93600000.0
2005-06-01 23:00:00,1.24822,1.24867,1.24822,1.24847,65199999.0
2005-06-01 23:01:00,1.24817,1.24876,1.24817,1.24844,127499999.0
2005-06-01 23:02:00,1.2483,1.24847,1.2482,1.24826,43900002.0
2005-06-01 23:03:00,1.24828,1.24861,1.24828,1.24858,153800001.0
2005-06-01 23:04:00,1.24858,1.24877,1.24827,1.24871,94199998.0
2005-06-01 23:05:00,1.24865,1.24865,1.24818,1.24823,54600001.0
2005-06-01 23:06:00,1.2483,1.24843,1.2479,1.24843,270300002.0
2005-06-01 23:07:00,1.24833,1.24844,1.24807,1.24808,108799999.0
2005-06-01 23:08:00,1.24794,1.24828,1.24794,1.24828,109400001.0
2005-06-01 23:09:00,1.2482,1.2483,1.24808,1.24815,95299998.0
2005-06-01 23:10:00,1.24807,1.24862,1.24802,1.24856,73899999.0
2005-06-01 23:11:00,1.24852,1.24852,1.24799,1.248,110999998.0
2005-06-01 23:12:00,1.24803,1.24854,1.24803,1.2485,95100000.0
2005-06-01 23:13:00,1.24857,1.2486,1.24794,1.24816,57400001.0
2005-06-01 23:14:00,1.24828,1.24844,1.24815,1.24815,39699999.0
2005-06-01 23:15:00,1.24833,1.24844,1.24799,1.24799,82800000.0
2005-06-01 23:16:00,1.24806,1.2486,1.24806,1.24818,92599999.0
2005-06-01 23:17:00,1.24793,1.24832,1.24793,1.248,40299999.0
2005-06-01 23:18:00,1.2478,1.24817,1.2477,1.24774,136300000.0
2005-06-01 23:19:00,1.24757,1.24779,1.24751,1.24766,53300000.0
2005-06-01 23:20:00,1.24752,1.24806,1.24752,1.24802,106300002.0
2005-06-01 23:21:00,1.24793,1.24798,1.24739,1.24755,128200000.0
2005-06-01 23:22:00,1.24759,1.24782,1.24731,1.24732,85500001.0
2005-06-01 23:23:00,1.24743,1.24781,1.24743,1.24747,81399998.0
2005-06-01 23:24:00,1.2477,1.2477,1.2475,1.2475,54999999.0
2005-06-01 23:25:00,1.24728,1.24728,1.24715,1.24715,123900001.0
2005-06-01 23:26:00,1.24716,1.24737,1.24715,1.24737,131699999.0
2005-06-01 23:27:00,1.2473,1.24735,1.24728,1.24732,126000003.0
2005-06-01 23:28:00,1.24733,1.24735,1.24725,1.24727,96200001.0
2005-06-01 23:29:00,1.24735,1.24735,1.24733,1.24733,56400000.0
2005-06-01 23:30:00,1.2473,1.24735,1.2473,1.2473,28900000.0
2005-06-01 23:31:00,1.2473,1.2473,1.2473,1.2473,44099998.0
2005-06-01 23:32:00,1.24733,1.24733,1.24725,1.2473,108300002.0
2005-06-01 23:33:00,1.24759,1.24781,1.24755,1.2478,137800002.0
2005-06-01 23:34:00,1.24723,1.24723,1.24701,1.24713,130900004.0
2005-06-01 23:35:00,1.24702,1.24725,1.24702,1.24725,81299999.0
2005-06-01 23:36:00,1.24721,1.24724,1.24721,1.24724,27100001.0
2005-06-01 23:37:00,1.24723,1.24775,1.24723,1.24752,150900003.0
2005-06-01 23:38:00,1.24712,1.24725,1.24712,1.2472,111300002.0
2005-06-01 23:39:00,1.24717,1.2472,1.24717,1.2472,64000000.0
2005-06-01 23:40:00,1.2471,1.2471,1.24702,1.24702,42300000.0
2005-06-01 23:41:00,1.24704,1.24722,1.24704,1.24713,108599999.0
2005-06-01 23:42:00,1.24715,1.24715,1.2468,1.2469,117299997.0
2005-06-01 23:43:00,1.24686,1.24686,1.24676,1.24677,140600003.0
2005-06-01 23:44:00,1.2469,1.24695,1.24685,1.24688,129199999.0
2005-06-01 23:45:00,1.24698,1.24698,1.24685,1.2469,66400001.0
2005-06-01 23:46:00,1.24685,1.24685,1.24685,1.24685,4800000.0
2005-06-01 23:47:00,1.2469,1.2469,1.2469,1.2469,8400000.0
2005-06-01 23:48:00,1.24692,1.24696,1.24687,1.24687,69899998.0
2005-06-01 23:49:00,1.24685,1.2469,1.24683,1.24685,20800000.0
2005-06-01 23:50:00,1.24732,1.24746,1.24706,1.24715,110000000.0
2005-06-01 23:51:00,1.2469,1.24695,1.24683,1.24683,134400003.0
2005-06-01 23:52:00,1.24682,1.2469,1.24682,1.24685,54600002.0
2005-06-01 23:53:00,1.2469,1.24725,1.2469,1.24725,91100000.0
2005-06-01 23:54:00,1.2473,1.2473,1.2473,1.2473,79800000.0
2005-06-01 23:55:00,1.24727,1.2474,1.24727,1.2474,93100002.0
2005-06-01 23:56:00,1.2475,1.24784,1.2475,1.24775,179500002.0
2005-06-01 23:57:00,1.24725,1.24725,1.24725,1.24725,13000000.0
2005-06-01 23:58:00,1.24725,1.2474,1.24725,1.2474,32800000.0
2005-06-01 23:59:00,1.24732,1.24732,1.24731,1.24731,27800001.0
2005-06-02 00:00:00,1.24737,1.24741,1.24737,1.24738,22000000.0
2005-06-02 00:01:00,1.24737,1.24743,1.24737,1.24742,45699999.0
2005-06-02 00:02:00,1.24742,1.24742,1.24729,1.24737,62200000.0
2005-06-02 00:03:00,1.24796,1.24796,1.24753,1.24793,67900001.0
2005-06-02 00:04:00,1.24735,1.24738,1.24725,1.2473,46300001.0
2005-06-02 00:05:00,1.24725,1.24735,1.24725,1.24735,60100000.0
2005-06-02 00:06:00,1.2473,1.24733,1.24728,1.24728,33900000.0
2005-06-02 00:07:00,1.2473,1.2473,1.24725,1.24725,42800000.0
2005-06-02 00:08:00,1.24789,1.24801,1.24769,1.24801,68100000.0
2005-06-02 00:09:00,1.2473,1.24735,1.24725,1.24735,66300000.0
2005-06-02 00:10:00,1.2473,1.24735,1.2473,1.24735,10300000.0
2005-06-02 00:11:00,1.24731,1.24738,1.24727,1.24738,90999998.0
2005-06-02 00:12:00,1.24735,1.24745,1.24735,1.2474,95500002.0
2005-06-02 00:13:00,1.2475,1.24772,1.2475,1.24757,68800002.0
2005-06-02 00:14:00,1.2475,1.24774,1.2475,1.24774,129000002.0
2005-06-02 00:15:00,1.2478,1.24788,1.24775,1.24778,71399999.0
2005-06-02 00:16:00,1.2477,1.2477,1.2476,1.2477,72000000.0
2005-06-02 00:17:00,1.24777,1.24777,1.24775,1.24775,17600000.0
2005-06-02 00:18:00,1.24775,1.24775,1.24768,1.2477,211499999.0
2005-06-02 00:19:00,1.24763,1.2477,1.24753,1.2477,104400001.0
2005-06-02 00:20:00,1.24765,1.24765,1.24743,1.24743,61400000.0
2005-06-02 00:21:00,1.24744,1.24769,1.24744,1.24765,98300001.0
2005-06-02 00:22:00,1.24802,1.24818,1.24775,1.24792,150099999.0
2005-06-02 00:23:00,1.24762,1.24779,1.24762,1.24777,120400002.0
2005-06-02 00:24:00,1.24785,1.24785,1.24775,1.2478,110099997.0
2005-06-02 00:25:00,1.24777,1.24785,1.24773,1.2478,24100000.0
2005-06-02 00:26:00,1.24782,1.24786,1.24782,1.24783,42400000.0
2005-06-02 00:27:00,1.24793,1.24795,1.24783,1.24783,78200001.0
2005-06-02 00:28:00,1.24789,1.24789,1.24784,1.24784,102000000.0
2005-06-02 00:29:00,1.24768,1.24769,1.24756,1.24769,84699998.0
2005-06-02 00:30:00,1.24768,1.24768,1.24742,1.24742,31300000.0
2005-06-02 00:31:00,1.24763,1.24809,1.24763,1.24779,170199998.0
2005-06-02 00:32:00,1.24737,1.24737,1.24733,1.24733,1600000.0
2005-06-02 00:33:00,1.24727,1.2474,1.24718,1.2474,83700000.0
2005-06-02 00:34:00,1.24743,1.24746,1.24725,1.24746,81900001.0
2005-06-02 00:35:00,1.2475,1.24753,1.2475,1.24753,8000000.0
2005-06-02 00:36:00,1.24798,1.24836,1.24798,1.24808,121100000.0
2005-06-02 00:37:00,1.24758,1.24765,1.24758,1.24765,49000000.0
2005-06-02 00:38:00,1.24753,1.24754,1.24741,1.24741,97200002.0
2005-06-02 00:39:00,1.24796,1.24796,1.24753,1.24755,186000001.0
2005-06-02 00:40:00,1.24736,1.2474,1.24733,1.24733,52999999.0
2005-06-02 00:41:00,1.24761,1.24777,1.24755,1.24755,89399999.0
2005-06-02 00:42:00,1.24735,1.24735,1.2473,1.2473,22099999.0
2005-06-02 00:43:00,1.24738,1.24783,1.24732,1.24772,171100002.0
2005-06-02 00:44:00,1.2473,1.24733,1.24725,1.2473,121700001.0
2005-06-02 00:45:00,1.2477,1.24785,1.2476,1.24774,100500000.0
2005-06-02 00:46:00,1.24735,1.24735,1.24735,1.24735,13600000.0
2005-06-02 00:47:00,1.24731,1.24744,1.24728,1.24739,156600000.0
2005-06-02 00:48:00,1.24744,1.2478,1.24744,1.2478,84999999.0
2005-06-02 00:49:00,1.24785,1.24794,1.24785,1.24791,49499999.0
2005-06-02 00:50:00,1.2486,1.24861,1.24821,1.24854,130999998.0
2005-06-02 00:51:00,1.24796,1.24798,1.24783,1.24783,83599999.0
2005-06-02 00:52:00,1.2479,1.2479,1.24785,1.24785,46500000.0
2005-06-02 00:53:00,1.24806,1.24848,1.24801,1.24832,141500002.0
2005-06-02 00:54:00,1.24795,1.24795,1.24785,1.24792,92200000.0
2005-06-02 00:55:00,1.24838,1.24853,1.24814,1.24853,42200000.0
2005-06-02 00:56:00,1.24784,1.24784,1.24771,1.24771,56299999.0
2005-06-02 00:57:00,1.24764,1.24764,1.24738,1.24753,158600001.0
2005-06-02 00:58:00,1.24745,1.2475,1.24745,1.2475,40699999.0
2005-06-02 00:59:00,1.24802,1.24803,1.24771,1.24771,88999998.0
2005-06-02 01:00:00,1.24747,1.2475,1.2473,1.24733,86500000.0
2005-06-02 01:01:00,1.2478,1.2478,1.24743,1.24773,119700000.0
2005-06-02 01:02:00,1.24732,1.24742,1.2473,1.24739,74499999.0
2005-06-02 01:03:00,1.24763,1.24799,1.2476,1.24776,183400002.0
2005-06-02 01:04:00,1.2474,1.24745,1.24735,1.2474,118499999.0
2005-06-02 01:05:00,1.24745,1.24745,1.24725,1.2474,115099999.0
2005-06-02 01:06:00,1.2473,1.2473,1.24722,1.24727,46800000.0
2005-06-02 01:07:00,1.24732,1.24746,1.24729,1.24732,86490000.0
2005-06-02 01:08:00,1.2473,1.24732,1.24722,1.24728,132999999.0
2005-06-02 01:09:00,1.24725,1.24725,1.24725,1.24725,15300000.0
2005-06-02 01:10:00,1.24715,1.24715,1.2471,1.2471,25900000.0
2005-06-02 01:11:00,1.247,1.24714,1.247,1.24712,25100000.0
2005-06-02 01:12:00,1.24712,1.24718,1.24712,1.24718,45100002.0
2005-06-02 01:13:00,1.24723,1.24727,1.24723,1.24727,32800000.0
2005-06-02 01:14:00,1.24721,1.24721,1.24719,1.24719,29500001.0
2005-06-02 01:15:00,1.2474,1.24769,1.2474,1.24744,186400002.0
2005-06-02 01:16:00,1.24715,1.24715,1.247,1.247,68400000.0
2005-06-02 01:17:00,1.247,1.247,1.24695,1.247,67800000.0
2005-06-02 01:18:00,1.24705,1.24705,1.24705,1.24705,3200000.0
2005-06-02 01:19:00,1.24707,1.24713,1.24707,1.24713,31900000.0
2005-06-02 01:20:00,1.24708,1.24708,1.24705,1.24705,10800000.0
2005-06-02 01:21:00,1.24733,1.24762,1.24723,1.24731,113900002.0
2005-06-02 01:22:00,1.247,1.247,1.247,1.247,20600000.0
2005-06-02 01:23:00,1.247,1.24702,1.247,1.24702,19099999.0
2005-06-02 01:24:00,1.24707,1.24707,1.24705,1.24705,19900000.0
2005-06-02 01:25:00,1.24719,1.24719,1.2471,1.24715,62400001.0
2005-06-02 01:26:00,1.2471,1.2471,1.2471,1.2471,46200001.0
2005-06-02 01:27:00,1.24706,1.24706,1.24689,1.24693,69500001.0
2005-06-02 01:28:00,1.24716,1.24717,1.24716,1.24717,52900000.0
2005-06-02 01:29:00,1.2478,1.24784,1.24754,1.24765,74399999.0
2005-06-02 01:30:00,1.24723,1.24725,1.24723,1.24725,11200000.0
2005-06-02 01:31:00,1.24743,1.24775,1.2474,1.24764,71499999.0
2005-06-02 01:32:00,1.24734,1.24741,1.24734,1.24741,17600000.0
2005-06-02 01:33:00,1.24742,1.24746,1.24742,1.24746,23300000.0
2005-06-02 01:34:00,1.24762,1.24767,1.24701,1.24701,46500000.0
2005-06-02 01:35:00,1.24714,1.24721,1.24714,1.24721,27600001.0
2005-06-02 01:36:00,1.24736,1.24736,1.24702,1.24717,71399999.0
2005-06-02 01:37:00,1.24709,1.24714,1.24709,1.24714,63599998.0
2005-06-02 01:38:00,1.24707,1.2472,1.24707,1.24717,122999999.0
2005-06-02 01:39:00,1.24718,1.24732,1.24718,1.24732,49299999.0
2005-06-02 01:40:00,1.2471,1.24724,1.24702,1.24724,76800001.0
2005-06-02 01:41:00,1.24728,1.24728,1.24703,1.24723,106699999.0
2005-06-02 01:42:00,1.24723,1.24727,1.24723,1.24727,40300000.0
2005-06-02 01:43:00,1.24728,1.24731,1.24726,1.24731,63000000.0
2005-06-02 01:44:00,1.24719,1.24724,1.24705,1.24705,99100000.0
2005-06-02 01:45:00,1.24698,1.24721,1.24698,1.24716,48900000.0
2005-06-02 01:46:00,1.24709,1.24709,1.24694,1.24708,111400001.0
2005-06-02 01:47:00,1.24713,1.24713,1.24713,1.24713,16000000.0
2005-06-02 01:48:00,1.24718,1.24729,1.24715,1.24727,57599998.0
2005-06-02 01:49:00,1.24735,1.24735,1.2473,1.2473,36800000.0
2005-06-02 01:50:00,1.24731,1.24741,1.24731,1.24741,1800000.0
2005-06-02 01:51:00,1.2474,1.24746,1.24733,1.24733,143700001.0
2005-06-02 01:52:00,1.2473,1.24743,1.24728,1.24743,99300001.0
2005-06-02 01:53:00,1.24777,1.24785,1.24763,1.24767,87600002.0
2005-06-02 01:54:00,1.24747,1.24747,1.24733,1.24733,36800000.0
2005-06-02 01:55:00,1.24768,1.24779,1.2475,1.24758,150200002.0
2005-06-02 01:56:00,1.2473,1.2473,1.2473,1.2473,15100000.0
2005-06-02 01:57:00,1.24768,1.24783,1.24751,1.24783,137700000.0
2005-06-02 01:58:00,1.2473,1.2473,1.24723,1.24723,22300001.0
2005-06-02 01:59:00,1.2478,1.24785,1.24748,1.24755,135600001.0
2005-06-02 02:00:00,1.24726,1.24738,1.24726,1.24731,120700001.0
2005-06-02 02:01:00,1.24768,1.24797,1.24767,1.24767,182399998.0
2005-06-02 02:02:00,1.2474,1.2474,1.2474,1.2474,43800000.0
2005-06-02 02:03:00,1.24738,1.24745,1.2473,1.24742,124299998.0
2005-06-02 02:04:00,1.24745,1.24745,1.24729,1.24729,51000000.0
2005-06-02 02:05:00,1.24735,1.24735,1.24723,1.2473,66800001.0
2005-06-02 02:06:00,1.24772,1.2478,1.24761,1.2478,191500000.0
2005-06-02 02:07:00,1.24735,1.24735,1.24723,1.24725,114000003.0
2005-06-02 02:08:00,1.2473,1.2473,1.24725,1.24725,102600001.0
2005-06-02 02:09:00,1.2473,1.2473,1.24725,1.24725,39799999.0
2005-06-02 02:10:00,1.24735,1.24751,1.24729,1.24729,93400001.0
2005-06-02 02:11:00,1.24735,1.24735,1.24714,1.24714,106100002.0
2005-06-02 02:12:00,1.24708,1.24708,1.24702,1.24702,57500001.0
2005-06-02 02:13:00,1.24727,1.24747,1.24727,1.24742,76700001.0
2005-06-02 02:14:00,1.247,1.247,1.247,1.247,4000000.0
2005-06-02 02:15:00,1.24703,1.24703,1.2469,1.24697,92199999.0
2005-06-02 02:16:00,1.2469,1.2469,1.2469,1.2469,44699999.0
2005-06-02 02:17:00,1.24698,1.247,1.24692,1.24692,91700000.0
2005-06-02 02:18:00,1.24689,1.24697,1.24688,1.24697,33800000.0
2005-06-02 02:19:00,1.24694,1.24708,1.24692,1.24708,86200001.0
2005-06-02 02:20:00,1.24706,1.24731,1.24706,1.24731,95299999.0
2005-06-02 02:21:00,1.24743,1.24768,1.24743,1.24768,74000000.0
2005-06-02 02:22:00,1.2476,1.24765,1.24755,1.24765,137499998.0
2005-06-02 02:23:00,1.24757,1.24765,1.2475,1.24765,100100001.0
2005-06-02 02:24:00,1.24767,1.24767,1.24757,1.24757,39199999.0
2005-06-02 02:25:00,1.24756,1.24769,1.24756,1.24769,26500000.0
2005-06-02 02:26:00,1.2477,1.2477,1.24765,1.24765,5600000.0
2005-06-02 02:27:00,1.2477,1.2477,1.2477,1.2477,5600000.0
2005-06-02 02:28:00,1.2477,1.2477,1.2477,1.2477,800000.0
2005-06-02 02:29:00,1.24827,1.2483,1.24775,1.24788,183499997.0
2005-06-02 02:30:00,1.24772,1.24772,1.2477,1.2477,83200002.0
2005-06-02 02:31:00,1.2477,1.24775,1.24768,1.24768,118900000.0
2005-06-02 02:32:00,1.24782,1.24806,1.2476,1.24806,49500000.0
2005-06-02 02:33:00,1.24775,1.24775,1.2477,1.2477,69900000.0
2005-06-02 02:34:00,1.2477,1.24773,1.24742,1.24742,69989999.0
2005-06-02 02:35:00,1.24753,1.24776,1.24753,1.24758,99100001.0
2005-06-02 02:36:00,1.24797,1.24818,1.24784,1.24818,89899999.0
2005-06-02 02:37:00,1.24772,1.24772,1.24768,1.24768,27300000.0
2005-06-02 02:38:00,1.24773,1.24773,1.2476,1.24763,124200001.0
2005-06-02 02:39:00,1.24782,1.24782,1.24764,1.24776,77599999.0
2005-06-02 02:40:00,1.24763,1.24765,1.24763,1.24765,7100000.0
2005-06-02 02:41:00,1.2482,1.24841,1.24803,1.24841,114700001.0
2005-06-02 02:42:00,1.2477,1.24775,1.2477,1.24775,58699999.0
2005-06-02 02:43:00,1.24832,1.24836,1.24769,1.24836,121399998.0
2005-06-02 02:44:00,1.24765,1.2477,1.24765,1.2477,54300001.0
2005-06-02 02:45:00,1.24818,1.24828,1.24792,1.24825,134300002.0
2005-06-02 02:46:00,1.24766,1.24766,1.24757,1.24757,35100000.0
2005-06-02 02:47:00,1.24758,1.24758,1.24755,1.24755,51800000.0
2005-06-02 02:48:00,1.24763,1.24765,1.24755,1.2476,102699997.0
2005-06-02 02:49:00,1.24769,1.24769,1.24766,1.24766,5600000.0
2005-06-02 02:50:00,1.24768,1.2478,1.24758,1.24777,100100000.0
2005-06-02 02:51:00,1.24768,1.24771,1.24758,1.24758,2600000.0
2005-06-02 02:52:00,1.24768,1.24768,1.24767,1.24767,4800000.0
2005-06-02 02:53:00,1.2477,1.24785,1.2477,1.24783,39100001.0
2005-06-02 02:54:00,1.2478,1.2478,1.2478,1.2478,3000000.0
2005-06-02 02:55:00,1.24792,1.24792,1.2479,1.2479,12000000.0
2005-06-02 02:56:00,1.24805,1.24805,1.248,1.248,65099998.0
2005-06-02 02:57:00,1.24807,1.24808,1.24807,1.24808,14300000.0
2005-06-02 02:58:00,1.2482,1.2482,1.24815,1.24815,31999999.0
2005-06-02 02:59:00,1.24825,1.24825,1.24812,1.24825,106400000.0
2005-06-02 03:00:00,1.2482,1.24825,1.2481,1.24825,54000000.0
2005-06-02 03:01:00,1.24823,1.24827,1.24823,1.24827,31900001.0
2005-06-02 03:02:00,1.24832,1.24835,1.2482,1.24835,179100001.0
2005-06-02 03:03:00,1.24832,1.24832,1.2482,1.2483,136599998.0
2005-06-02 03:04:00,1.24837,1.24842,1.24824,1.24824,51800000.0
2005-06-02 03:05:00,1.24825,1.24835,1.24825,1.24825,63800001.0
2005-06-02 03:06:00,1.24848,1.24888,1.24845,1.24882,110699999.0
2005-06-02 03:07:00,1.24828,1.24828,1.24828,1.24828,3400000.0
2005-06-02 03:08:00,1.2483,1.2483,1.24825,1.24825,58500002.0
2005-06-02 03:09:00,1.2487,1.24885,1.24847,1.24858,148299997.0
2005-06-02 03:10:00,1.24828,1.24828,1.24828,1.24828,8000000.0
2005-06-02 03:11:00,1.2484,1.24849,1.24826,1.24826,82000000.0
2005-06-02 03:12:00,1.2483,1.24835,1.2483,1.24832,35000000.0
2005-06-02 03:13:00,1.24877,1.24891,1.24852,1.24853,232800005.0
2005-06-02 03:14:00,1.24825,1.24847,1.24815,1.24837,90600000.0
2005-06-02 03:15:00,1.24871,1.24892,1.24871,1.24873,107399999.0
2005-06-02 03:16:00,1.2484,1.24848,1.2484,1.24848,86000000.0
2005-06-02 03:17:00,1.24853,1.24861,1.24817,1.24817,116700002.0
2005-06-02 03:18:00,1.24804,1.24828,1.24804,1.24828,73299999.0
2005-06-02 03:19:00,1.24833,1.24853,1.24833,1.24853,10100000.0
2005-06-02 03:20:00,1.24865,1.24865,1.2486,1.2486,14300000.0
2005-06-02 03:21:00,1.24866,1.24868,1.24862,1.24868,25800000.0
2005-06-02 03:22:00,1.2486,1.2486,1.24852,1.2486,37300000.0
2005-06-02 03:23:00,1.2484,1.24854,1.24826,1.24854,70300000.0
2005-06-02 03:24:00,1.24865,1.24918,1.24861,1.24918,79600002.0
2005-06-02 03:25:00,1.24853,1.24853,1.24834,1.24848,88500000.0
2005-06-02 03:26:00,1.24853,1.24855,1.24845,1.2485,99100000.0
2005-06-02 03:27:00,1.24848,1.2485,1.24848,1.2485,42299999.0
2005-06-02 03:28:00,1.24887,1.24892,1.24859,1.24859,154599999.0
2005-06-02 03:29:00,1.2485,1.2485,1.2484,1.24843,94900000.0
2005-06-02 03:30:00,1.2489,1.24911,1.2488,1.24889,95900002.0
2005-06-02 03:31:00,1.24844,1.24844,1.24834,1.24843,38200000.0
2005-06-02 03:32:00,1.24837,1.24852,1.2483,1.24835,130900003.0
2005-06-02 03:33:00,1.24825,1.24847,1.24825,1.24847,50300000.0
2005-06-02 03:34:00,1.24852,1.24866,1.24852,1.24855,44200001.0
2005-06-02 03:35:00,1.24855,1.24867,1.24855,1.24867,60499999.0
2005-06-02 03:36:00,1.24869,1.2488,1.24854,1.2488,129299999.0
2005-06-02 03:37:00,1.2488,1.2488,1.2488,1.2488,800000.0
2005-06-02 03:38:00,1.24871,1.24879,1.24871,1.24879,18899999.0
2005-06-02 03:39:00,1.24906,1.24926,1.24892,1.24902,126600000.0
2005-06-02 03:40:00,1.24865,1.24875,1.24865,1.2487,39899999.0
2005-06-02 03:41:00,1.24871,1.24882,1.24867,1.24882,55799999.0
2005-06-02 03:42:00,1.24879,1.24886,1.24879,1.24886,32300000.0
2005-06-02 03:43:00,1.2489,1.2489,1.24871,1.24872,84300002.0
2005-06-02 03:44:00,1.24892,1.24892,1.24891,1.24891,10400000.0
2005-06-02 03:45:00,1.24907,1.24915,1.24905,1.24905,151000004.0
2005-06-02 03:46:00,1.24906,1.24907,1.24906,1.24907,16000000.0
2005-06-02 03:47:00,1.24907,1.24918,1.24905,1.24918,99099996.0
2005-06-02 03:48:00,1.24905,1.24913,1.24905,1.24905,135100000.0
2005-06-02 03:49:00,1.24908,1.24908,1.24896,1.24896,58299999.0
2005-06-02 03:50:00,1.24898,1.24904,1.24835,1.24835,86400002.0
2005-06-02 03:51:00,1.2483,1.24839,1.2483,1.24832,31600000.0
2005-06-02 03:52:00,1.24815,1.24815,1.24797,1.24805,83800000.0
2005-06-02 03:53:00,1.24807,1.24813,1.248,1.24813,85799999.0
2005-06-02 03:54:00,1.24815,1.24822,1.24811,1.24813,61000000.0
2005-06-02 03:55:00,1.24814,1.24816,1.24814,1.24816,57199999.0
2005-06-02 03:56:00,1.24812,1.24825,1.24812,1.24815,71400000.0
2005-06-02 03:57:00,1.24813,1.24813,1.24798,1.24798,77600002.0
2005-06-02 03:58:00,1.2478,1.24789,1.2478,1.24789,14400000.0
2005-06-02 03:59:00,1.24825,1.24837,1.24802,1.24817,85699999.0
2005-06-02 04:00:00,1.24782,1.24793,1.24782,1.24793,21500000.0
2005-06-02 04:01:00,1.24791,1.24791,1.24772,1.24772,35900000.0
2005-06-02 04:02:00,1.24792,1.24798,1.24792,1.24798,54300001.0
2005-06-02 04:03:00,1.24802,1.24807,1.24797,1.24802,100800002.0
2005-06-02 04:04:00,1.24798,1.24798,1.24782,1.24782,17500000.0
2005-06-02 04:05:00,1.24781,1.24793,1.24779,1.24793,42600000.0
2005-06-02 04:06:00,1.24794,1.24798,1.24788,1.24798,51399999.0
2005-06-02 04:07:00,1.24816,1.2485,1.24802,1.24847,178700001.0
2005-06-02 04:08:00,1.24791,1.24794,1.24791,1.24794,31100000.0
2005-06-02 04:09:00,1.24792,1.24801,1.24792,1.24801,56500001.0
2005-06-02 04:10:00,1.24801,1.24806,1.24791,1.24793,169100000.0
2005-06-02 04:11:00,1.2479,1.24799,1.2479,1.24799,60900000.0
2005-06-02 04:12:00,1.24792,1.24795,1.24785,1.2479,189700000.0
2005-06-02 04:13:00,1.248,1.24805,1.248,1.24805,64600000.0
2005-06-02 04:14:00,1.2481,1.24815,1.24805,1.24805,51700002.0
2005-06-02 04:15:00,1.24842,1.24858,1.24839,1.24839,60700000.0
2005-06-02 04:16:00,1.24805,1.2481,1.24805,1.2481,3300000.0
2005-06-02 04:17:00,1.248,1.24808,1.248,1.24808,39099999.0
2005-06-02 04:18:00,1.24814,1.24818,1.24814,1.24818,26300000.0
2005-06-02 04:19:00,1.24818,1.24838,1.24818,1.24823,47900000.0
2005-06-02 04:20:00,1.24855,1.24858,1.2484,1.24843,97699998.0
2005-06-02 04:21:00,1.24835,1.24862,1.24821,1.24851,73399999.0
2005-06-02 04:22:00,1.24835,1.24845,1.24832,1.24842,181900002.0
2005-06-02 04:23:00,1.24868,1.24884,1.24846,1.24884,65499999.0
2005-06-02 04:24:00,1.24836,1.2485,1.24836,1.24842,59700000.0
2005-06-02 04:25:00,1.2485,1.2485,1.2485,1.2485,4800000.0
2005-06-02 04:26:00,1.24862,1.24892,1.24856,1.24892,78300002.0
2005-06-02 04:27:00,1.24845,1.24847,1.24836,1.24847,93900001.0
2005-06-02 04:28:00,1.24838,1.24842,1.24824,1.24842,35200001.0
2005-06-02 04:29:00,1.24842,1.24848,1.24828,1.24828,95099996.0
2005-06-02 04:30:00,1.24832,1.24855,1.24832,1.24855,15900000.0
2005-06-02 04:31:00,1.24845,1.24855,1.24844,1.24851,112400003.0
2005-06-02 04:32:00,1.24837,1.24845,1.24837,1.24845,50000000.0
2005-06-02 04:33:00,1.24845,1.2485,1.2484,1.24845,43900000.0
2005-06-02 04:34:00,1.24848,1.24851,1.24839,1.2484,103800000.0
2005-06-02 04:35:00,1.24842,1.24842,1.2484,1.2484,2400000.0
2005-06-02 04:36:00,1.24837,1.24845,1.24837,1.24845,57000000.0
2005-06-02 04:37:00,1.24838,1.24838,1.24835,1.24835,43600000.0
2005-06-02 04:38:00,1.24832,1.24848,1.24832,1.24835,169900002.0
2005-06-02 04:39:00,1.24824,1.24824,1.24824,1.24824,7200000.0
2005-06-02 04:40:00,1.24818,1.2482,1.24815,1.24815,72100002.0
2005-06-02 04:41:00,1.24825,1.2487,1.24816,1.24866,88699998.0
2005-06-02 04:42:00,1.2483,1.24848,1.2483,1.24843,59000000.0
2005-06-02 04:43:00,1.24838,1.24841,1.24827,1.24832,77800000.0
2005-06-02 04:44:00,1.24841,1.24849,1.24841,1.24849,22400000.0
2005-06-02 04:45:00,1.24878,1.249,1.24878,1.24891,64699999.0
2005-06-02 04:46:00,1.24887,1.24887,1.24862,1.24863,78500000.0
2005-06-02 04:47:00,1.24855,1.24874,1.24855,1.24867,110899999.0
2005-06-02 04:48:00,1.24867,1.24867,1.24857,1.24857,19900000.0
2005-06-02 04:49:00,1.24863,1.2487,1.2486,1.24865,91100000.0
2005-06-02 04:50:00,1.24868,1.24881,1.24868,1.24873,70900000.0
2005-06-02 04:51:00,1.2488,1.2488,1.2486,1.24868,87000003.0
2005-06-02 04:52:00,1.24868,1.24868,1.24856,1.24859,51900001.0
2005-06-02 04:53:00,1.24892,1.24902,1.2487,1.2489,123900002.0
2005-06-02 04:54:00,1.2486,1.24862,1.24855,1.2486,43400000.0
2005-06-02 04:55:00,1.24854,1.24863,1.24854,1.24855,41900000.0
2005-06-02 04:56:00,1.24845,1.24855,1.24842,1.2485,45700000.0
2005-06-02 04:57:00,1.24855,1.24855,1.24845,1.2485,102500000.0
2005-06-02 04:58:00,1.2485,1.2485,1.2485,1.2485,1600000.0
2005-06-02 04:59:00,1.24849,1.24856,1.24849,1.24856,81600002.0
2005-06-02 05:00:00,1.24882,1.24898,1.24864,1.24877,109300000.0
2005-06-02 05:01:00,1.2486,1.2486,1.24855,1.2486,91200000.0
2005-06-02 05:02:00,1.24872,1.24912,1.24872,1.249,163800001.0
2005-06-02 05:03:00,1.24862,1.24865,1.24862,1.24865,3200000.0
2005-06-02 05:04:00,1.24858,1.24863,1.24849,1.24858,104999999.0
2005-06-02 05:05:00,1.24867,1.24887,1.24867,1.24869,52600000.0
2005-06-02 05:06:00,1.2486,1.2486,1.2486,1.2486,23900000.0
2005-06-02 05:07:00,1.24868,1.24868,1.24852,1.2486,151000000.0
2005-06-02 05:08:00,1.2485,1.2485,1.24809,1.24809,84500001.0
2005-06-02 05:09:00,1.2482,1.2483,1.24778,1.24781,172299999.0
2005-06-02 05:10:00,1.24786,1.24804,1.24786,1.24804,180200001.0
2005-06-02 05:11:00,1.24824,1.24824,1.24823,1.24823,16800000.0
2005-06-02 05:12:00,1.24842,1.24845,1.2484,1.2484,84500001.0
2005-06-02 05:13:00,1.24832,1.24842,1.24832,1.24838,87900000.0
2005-06-02 05:14:00,1.24842,1.24842,1.24835,1.2484,28600000.0
2005-06-02 05:15:00,1.24835,1.2484,1.24833,1.24833,50699999.0
2005-06-02 05:16:00,1.24845,1.24848,1.24835,1.24835,50000000.0
2005-06-02 05:17:00,1.2484,1.24842,1.24835,1.24835,79699999.0
2005-06-02 05:18:00,1.24838,1.24845,1.24838,1.2484,120600003.0
2005-06-02 05:19:00,1.24837,1.24837,1.24824,1.24824,23900000.0
2005-06-02 05:20:00,1.24838,1.24838,1.24825,1.2483,42500001.0
2005-06-02 05:21:00,1.2483,1.2483,1.2483,1.2483,10400000.0
2005-06-02 05:22:00,1.24835,1.24845,1.24835,1.24845,95899998.0
2005-06-02 05:23:00,1.2485,1.24856,1.24841,1.24841,67900000.0
2005-06-02 05:24:00,1.24845,1.24845,1.24845,1.24845,800000.0
2005-06-02 05:25:00,1.2484,1.2484,1.2484,1.2484,11900000.0
2005-06-02 05:26:00,1.24865,1.24877,1.24846,1.24871,174999999.0
2005-06-02 05:27:00,1.24839,1.24846,1.24839,1.24846,30800001.0
2005-06-02 05:28:00,1.2485,1.2485,1.2485,1.2485,21700000.0
2005-06-02 05:29:00,1.2485,1.2485,1.24845,1.2485,103090001.0
2005-06-02 05:30:00,1.24871,1.24892,1.24865,1.24865,92000000.0
2005-06-02 05:31:00,1.2485,1.24855,1.24842,1.2485,100100000.0
2005-06-02 05:32:00,1.24855,1.24855,1.24855,1.24855,8000000.0
2005-06-02 05:33:00,1.2485,1.2485,1.2485,1.2485,45700002.0
2005-06-02 05:34:00,1.2485,1.24862,1.24846,1.24846,52300000.0
2005-06-02 05:35:00,1.24866,1.24887,1.24864,1.24882,76200000.0
2005-06-02 05:36:00,1.2485,1.24855,1.2485,1.24855,37100001.0
2005-06-02 05:37:00,1.24845,1.2485,1.24845,1.2485,75899997.0
2005-06-02 05:38:00,1.2487,1.24895,1.24859,1.24882,116500002.0
2005-06-02 05:39:00,1.2485,1.24855,1.24845,1.24855,152700000.0
2005-06-02 05:40:00,1.24848,1.24855,1.24845,1.2485,72400000.0
2005-06-02 05:41:00,1.24853,1.24855,1.2485,1.24855,49600000.0
2005-06-02 05:42:00,1.24857,1.2486,1.24857,1.24858,11300000.0
2005-06-02 05:43:00,1.24852,1.24868,1.24852,1.24868,52099998.0
2005-06-02 05:44:00,1.24855,1.24865,1.24855,1.24858,47500000.0
2005-06-02 05:45:00,1.2485,1.24865,1.2485,1.24855,120700002.0
2005-06-02 05:46:00,1.24858,1.24858,1.24856,1.24858,15100000.0
2005-06-02 05:47:00,1.24865,1.24897,1.24859,1.24883,112700001.0
2005-06-02 05:48:00,1.24856,1.24869,1.24856,1.24869,33199999.0
2005-06-02 05:49:00,1.24882,1.2489,1.24882,1.2489,77699999.0
2005-06-02 05:50:00,1.24883,1.24888,1.24881,1.24888,102100001.0
2005-06-02 05:51:00,1.24881,1.24898,1.24881,1.24894,34700000.0
2005-06-02 05:52:00,1.249,1.249,1.24881,1.24881,146200000.0
2005-06-02 05:53:00,1.24888,1.24895,1.2488,1.24895,62400000.0
2005-06-02 05:54:00,1.24895,1.24895,1.2489,1.2489,52899999.0
2005-06-02 05:55:00,1.2489,1.24892,1.24885,1.24892,122700000.0
2005-06-02 05:56:00,1.24887,1.2489,1.24887,1.2489,27100000.0
2005-06-02 05:57:00,1.24885,1.2489,1.24885,1.2489,67499999.0
2005-06-02 05:58:00,1.2489,1.24895,1.24885,1.24885,156300001.0
2005-06-02 05:59:00,1.24892,1.24898,1.24891,1.24891,51499999.0
2005-06-02 06:00:00,1.24874,1.24874,1.24863,1.24863,69000001.0
2005-06-02 06:01:00,1.24865,1.24878,1.24859,1.24859,55800000.0
2005-06-02 06:02:00,1.24857,1.24866,1.2485,1.24855,104600000.0
2005-06-02 06:03:00,1.24857,1.24861,1.24737,1.24814,87500000.0
2005-06-02 06:04:00,1.24797,1.24816,1.24744,1.24816,158499999.0
2005-06-02 06:05:00,1.24845,1.24846,1.2472,1.2472,83000001.0
2005-06-02 06:06:00,1.24717,1.24806,1.24717,1.24806,63499998.0
2005-06-02 06:07:00,1.24833,1.24838,1.24822,1.24833,56400000.0
2005-06-02 06:08:00,1.24839,1.24849,1.24835,1.24835,114299999.0
2005-06-02 06:09:00,1.24835,1.24839,1.24835,1.24835,92699998.0
2005-06-02 06:10:00,1.24844,1.24845,1.24815,1.24845,38400000.0
2005-06-02 06:11:00,1.24837,1.24852,1.24837,1.2484,139099996.0
2005-06-02 06:12:00,1.2484,1.24844,1.24838,1.24838,59100000.0
2005-06-02 06:13:00,1.24837,1.24846,1.2482,1.24846,116899999.0
2005-06-02 06:14:00,1.2485,1.2485,1.24845,1.2485,77600001.0
2005-06-02 06:15:00,1.24852,1.24852,1.2465,1.2465,77500001.0
2005-06-02 06:16:00,1.24875,1.249,1.24866,1.24898,89799998.0
2005-06-02 06:17:00,1.24769,1.2479,1.24685,1.24789,98200001.0
2005-06-02 06:18:00,1.24832,1.24854,1.24817,1.2485,99099999.0
2005-06-02 06:19:00,1.24847,1.24847,1.24813,1.24817,86800002.0
2005-06-02 06:20:00,1.24792,1.24823,1.24792,1.24816,48300000.0
2005-06-02 06:21:00,1.2482,1.24835,1.24808,1.24835,101999999.0
2005-06-02 06:22:00,1.24862,1.24888,1.2485,1.24859,140600000.0
2005-06-02 06:23:00,1.24837,1.24844,1.24837,1.24842,101400001.0
2005-06-02 06:24:00,1.24838,1.24838,1.24827,1.24832,112300002.0
2005-06-02 06:25:00,1.24818,1.24818,1.24787,1.24787,61500002.0
2005-06-02 06:26:00,1.24795,1.24798,1.24785,1.24785,53100000.0
2005-06-02 06:27:00,1.24742,1.24742,1.24656,1.24701,30300000.0
2005-06-02 06:28:00,1.24707,1.24707,1.24629,1.24629,74900000.0
2005-06-02 06:29:00,1.24607,1.24607,1.24588,1.24607,75100000.0
2005-06-02 06:30:00,1.24606,1.24606,1.24587,1.24597,96700000.0
2005-06-02 06:31:00,1.24598,1.24619,1.24584,1.24619,90800001.0
2005-06-02 06:32:00,1.24625,1.24625,1.24608,1.24622,85500000.0
2005-06-02 06:33:00,1.24628,1.24641,1.24616,1.24637,152799998.0
2005-06-02 06:34:00,1.24651,1.24667,1.24651,1.24667,157699998.0
2005-06-02 06:35:00,1.24677,1.24696,1.24666,1.24666,161200001.0
2005-06-02 06:36:00,1.24674,1.24684,1.24656,1.2467,162100002.0
2005-06-02 06:37:00,1.24662,1.24662,1.24631,1.24631,138300001.0
2005-06-02 06:38:00,1.24641,1.24646,1.24638,1.24646,33699999.0
2005-06-02 06:39:00,1.24649,1.24667,1.24649,1.24667,53600000.0
2005-06-02 06:40:00,1.24675,1.24679,1.2466,1.2466,99400002.0
2005-06-02 06:41:00,1.2469,1.24717,1.24672,1.24713,85400000.0
2005-06-02 06:42:00,1.2465,1.24655,1.24642,1.2465,117100000.0
2005-06-02 06:43:00,1.2465,1.24664,1.2465,1.24654,127900001.0
2005-06-02 06:44:00,1.24648,1.2465,1.24636,1.24644,112599999.0
2005-06-02 06:45:00,1.24646,1.24646,1.24628,1.24628,73700000.0
2005-06-02 06:46:00,1.24621,1.24621,1.24591,1.24608,59700000.0
2005-06-02 06:47:00,1.24604,1.24612,1.24599,1.24603,118800002.0
2005-06-02 06:48:00,1.24598,1.24598,1.24575,1.24578,28000000.0
2005-06-02 06:49:00,1.24568,1.24569,1.24552,1.24569,166299997.0
2005-06-02 06:50:00,1.24565,1.24565,1.24555,1.24558,92100002.0
2005-06-02 06:51:00,1.24558,1.2456,1.2453,1.2456,53600000.0
2005-06-02 06:52:00,1.24563,1.24569,1.24558,1.24563,95299999.0
2005-06-02 06:53:00,1.24565,1.24575,1.24565,1.24575,4800000.0
2005-06-02 06:54:00,1.24565,1.24565,1.24555,1.24555,51600000.0
2005-06-02 06:55:00,1.2454,1.2455,1.24536,1.24541,114199999.0
2005-06-02 06:56:00,1.2454,1.24545,1.2454,1.2454,85099999.0
2005-06-02 06:57:00,1.2455,1.24571,1.2455,1.24571,61300000.0
2005-06-02 06:58:00,1.2457,1.2457,1.2457,1.2457,18900000.0
2005-06-02 06:59:00,1.2456,1.24575,1.2456,1.2457,105500000.0
2005-06-02 07:00:00,1.2457,1.24585,1.2457,1.24577,85800001.0
2005-06-02 07:01:00,1.24584,1.24585,1.24568,1.24568,153700001.0
2005-06-02 07:02:00,1.24576,1.24576,1.24566,1.24566,37300000.0
2005-06-02 07:03:00,1.24565,1.24575,1.24565,1.2457,80100002.0
2005-06-02 07:04:00,1.24565,1.24568,1.24558,1.24563,60800001.0
2005-06-02 07:05:00,1.24552,1.2456,1.24552,1.2456,12000000.0
2005-06-02 07:06:00,1.24561,1.24561,1.24547,1.24556,129600002.0
2005-06-02 07:07:00,1.2456,1.24562,1.24555,1.24555,20300000.0
2005-06-02 07:08:00,1.24555,1.24555,1.24555,1.24555,21499999.0
2005-06-02 07:09:00,1.24555,1.24581,1.24555,1.24573,114500000.0
2005-06-02 07:10:00,1.24576,1.24577,1.24576,1.24577,53800001.0
2005-06-02 07:11:00,1.2457,1.2457,1.2457,1.2457,5300000.0
2005-06-02 07:12:00,1.2457,1.24587,1.2457,1.2457,81200001.0
2005-06-02 07:13:00,1.24596,1.24629,1.24596,1.24615,61300000.0
2005-06-02 07:14:00,1.24565,1.2457,1.24565,1.24567,67699999.0
2005-06-02 07:15:00,1.24605,1.24608,1.24574,1.24577,77200001.0
2005-06-02 07:16:00,1.24574,1.24591,1.24569,1.24582,77200001.0
2005-06-02 07:17:00,1.24587,1.2459,1.24587,1.2459,34400000.0
2005-06-02 07:18:00,1.24595,1.24621,1.24595,1.24613,96199998.0
2005-06-02 07:19:00,1.24601,1.24604,1.24601,1.24604,18300000.0
2005-06-02 07:20:00,1.24599,1.24606,1.24599,1.24606,21699999.0
2005-06-02 07:21:00,1.24606,1.24609,1.24599,1.24608,84500000.0
2005-06-02 07:22:00,1.24605,1.24625,1.24605,1.24625,94100003.0
2005-06-02 07:23:00,1.2463,1.24637,1.24629,1.24629,131600000.0
2005-06-02 07:24:00,1.24637,1.24646,1.24629,1.24629,114999999.0
2005-06-02 07:25:00,1.2463,1.24635,1.24625,1.24625,144199999.0
2005-06-02 07:26:00,1.24628,1.24633,1.24621,1.24633,55700000.0
2005-06-02 07:27:00,1.24633,1.24656,1.24633,1.24639,72100001.0
2005-06-02 07:28:00,1.24634,1.24641,1.24613,1.24613,165300002.0
2005-06-02 07:29:00,1.2461,1.24622,1.2461,1.24622,51000000.0
2005-06-02 07:30:00,1.24629,1.24638,1.24621,1.24638,121400001.0
2005-06-02 07:31:00,1.2464,1.24645,1.24632,1.2464,85599999.0
2005-06-02 07:32:00,1.24645,1.24645,1.2464,1.2464,16700000.0
2005-06-02 07:33:00,1.2464,1.24642,1.24635,1.2464,70199998.0
2005-06-02 07:34:00,1.24636,1.24645,1.24624,1.24624,42800000.0
2005-06-02 07:35:00,1.24615,1.24629,1.24615,1.24627,38300000.0
2005-06-02 07:36:00,1.2463,1.24635,1.24622,1.24628,153099999.0
2005-06-02 07:37:00,1.2463,1.2463,1.2463,1.2463,23900000.0
2005-06-02 07:38:00,1.24637,1.24638,1.24631,1.24638,55400002.0
2005-06-02 07:39:00,1.24635,1.2464,1.24629,1.2463,59099999.0
2005-06-02 07:40:00,1.24625,1.2463,1.24625,1.24628,47800000.0
2005-06-02 07:41:00,1.24615,1.24615,1.24594,1.24597,73300001.0
2005-06-02 07:42:00,1.24596,1.24603,1.24592,1.24603,95900001.0
2005-06-02 07:43:00,1.24612,1.24612,1.24608,1.24608,1400000.0
2005-06-02 07:44:00,1.2462,1.24625,1.2461,1.24625,67999999.0
2005-06-02 07:45:00,1.24617,1.24639,1.24617,1.24628,114700001.0
2005-06-02 07:46:00,1.24618,1.2462,1.24618,1.2462,43100001.0
2005-06-02 07:47:00,1.24623,1.24632,1.24623,1.24632,39800001.0
2005-06-02 07:48:00,1.24634,1.24634,1.24613,1.24613,76399999.0
2005-06-02 07:49:00,1.24607,1.24611,1.24599,1.24602,68700002.0
2005-06-02 07:50:00,1.24614,1.24623,1.24614,1.24623,34700000.0
2005-06-02 07:51:00,1.24633,1.24665,1.24633,1.24662,164999997.0
2005-06-02 07:52:00,1.24681,1.24684,1.24681,1.24684,9200000.0
2005-06-02 07:53:00,1.2467,1.24689,1.24634,1.24689,76800001.0
2005-06-02 07:54:00,1.24718,1.24718,1.24702,1.24712,96500001.0
2005-06-02 07:55:00,1.24722,1.24727,1.24719,1.24727,108900000.0
2005-06-02 07:56:00,1.24717,1.24733,1.24717,1.24721,35000000.0
2005-06-02 07:57:00,1.24726,1.24726,1.24722,1.24722,23099999.0
2005-06-02 07:58:00,1.2472,1.24724,1.24607,1.24689,83399999.0
2005-06-02 07:59:00,1.24707,1.24708,1.2461,1.24678,98400003.0
2005-06-02 08:00:00,1.24695,1.24705,1.24695,1.24705,101400000.0
2005-06-02 08:01:00,1.24695,1.24705,1.24695,1.24705,21500001.0
2005-06-02 08:02:00,1.24698,1.24708,1.24698,1.24707,97800000.0
2005-06-02 08:03:00,1.2471,1.24713,1.24699,1.24713,40700000.0
2005-06-02 08:04:00,1.24708,1.24715,1.24705,1.24715,36300000.0
2005-06-02 08:05:00,1.24712,1.24719,1.2471,1.24718,139600000.0
2005-06-02 08:06:00,1.24727,1.24727,1.24708,1.24713,162499997.0
2005-06-02 08:07:00,1.24709,1.24755,1.24709,1.24735,107400001.0
2005-06-02 08:08:00,1.24726,1.24727,1.24726,1.24727,8800000.0
2005-06-02 08:09:00,1.24738,1.24743,1.24733,1.24733,148999998.0
2005-06-02 08:10:00,1.24731,1.24731,1.24661,1.24661,76500001.0
2005-06-02 08:11:00,1.24659,1.24706,1.24659,1.24706,48400001.0
2005-06-02 08:12:00,1.24707,1.24707,1.24698,1.24698,16800000.0
2005-06-02 08:13:00,1.24683,1.24683,1.24668,1.24677,33600000.0
2005-06-02 08:14:00,1.2471,1.2472,1.24631,1.24631,54400001.0
2005-06-02 08:15:00,1.24615,1.24631,1.24615,1.24631,98199997.0
2005-06-02 08:16:00,1.24685,1.24702,1.24662,1.24667,123900000.0
2005-06-02 08:17:00,1.24641,1.24645,1.24641,1.24645,22300000.0
2005-06-02 08:18:00,1.24643,1.24645,1.24635,1.24635,105800004.0
2005-06-02 08:19:00,1.24625,1.24625,1.24578,1.24582,64400002.0
2005-06-02 08:20:00,1.24571,1.24571,1.24551,1.24558,75100001.0
2005-06-02 08:21:00,1.24572,1.24572,1.24557,1.24567,76300000.0
2005-06-02 08:22:00,1.24572,1.24578,1.24572,1.24572,70400000.0
2005-06-02 08:23:00,1.2457,1.24575,1.24557,1.24561,129300003.0
2005-06-02 08:24:00,1.2456,1.24567,1.24558,1.24567,122200000.0
2005-06-02 08:25:00,1.2457,1.2457,1.24562,1.2457,61099999.0
2005-06-02 08:26:00,1.24575,1.24575,1.24575,1.24575,900000.0
2005-06-02 08:27:00,1.2456,1.24586,1.2456,1.24582,103800002.0
2005-06-02 08:28:00,1.2458,1.2458,1.2458,1.2458,600000.0
2005-06-02 08:29:00,1.24602,1.24626,1.2458,1.2458,11300000.0
2005-06-02 08:30:00,1.24584,1.24594,1.24576,1.24586,84799999.0
2005-06-02 08:31:00,1.24588,1.24588,1.24575,1.24587,87700000.0
2005-06-02 08:32:00,1.24595,1.24595,1.24582,1.2459,153000001.0
2005-06-02 08:33:00,1.24585,1.24595,1.24585,1.24595,44000000.0
2005-06-02 08:34:00,1.2457,1.24575,1.24565,1.24575,87699998.0
2005-06-02 08:35:00,1.24581,1.24591,1.24574,1.24591,86199998.0
2005-06-02 08:36:00,1.2459,1.2459,1.24574,1.24586,34600000.0
2005-06-02 08:37:00,1.24578,1.24579,1.24572,1.24579,97999999.0
2005-06-02 08:38:00,1.2458,1.2458,1.24573,1.24577,73600002.0
2005-06-02 08:39:00,1.24573,1.24578,1.24572,1.24572,51100000.0
2005-06-02 08:40:00,1.24563,1.24563,1.24544,1.24546,76499999.0
2005-06-02 08:41:00,1.24548,1.24551,1.24539,1.24539,84800001.0
2005-06-02 08:42:00,1.24545,1.2455,1.24545,1.2455,43800000.0
2005-06-02 08:43:00,1.24585,1.24593,1.24563,1.24581,168000003.0
2005-06-02 08:44:00,1.24555,1.24555,1.24555,1.24555,800000.0
2005-06-02 08:45:00,1.24555,1.24587,1.24555,1.24587,79500000.0
2005-06-02 08:46:00,1.24596,1.24596,1.24596,1.24596,13800000.0
2005-06-02 08:47:00,1.2462,1.24633,1.24589,1.24632,132100000.0
2005-06-02 08:48:00,1.24587,1.24593,1.24557,1.24557,53000000.0
2005-06-02 08:49:00,1.24556,1.24559,1.24556,1.24559,8300000.0
2005-06-02 08:50:00,1.24545,1.24555,1.24545,1.24555,104000002.0
2005-06-02 08:51:00,1.2455,1.24556,1.2455,1.24556,17500000.0
2005-06-02 08:52:00,1.2457,1.2459,1.24569,1.24569,84200002.0
2005-06-02 08:53:00,1.24564,1.24564,1.24552,1.24558,95200002.0
2005-06-02 08:54:00,1.24568,1.24576,1.24565,1.24569,114000000.0
2005-06-02 08:55:00,1.24562,1.24581,1.24556,1.24581,65700001.0
2005-06-02 08:56:00,1.2458,1.24593,1.2458,1.24593,37600000.0
2005-06-02 08:57:00,1.2459,1.24595,1.24582,1.24582,111400002.0
2005-06-02 08:58:00,1.24597,1.246,1.24585,1.24592,78400002.0
2005-06-02 08:59:00,1.2459,1.24595,1.2459,1.2459,54700000.0
2005-06-02 09:00:00,1.24591,1.24618,1.24591,1.24618,40000000.0
2005-06-02 09:01:00,1.24635,1.24663,1.24626,1.2464,149700001.0
2005-06-02 09:02:00,1.2463,1.24635,1.24622,1.24622,70900001.0
2005-06-02 09:03:00,1.24637,1.24653,1.24637,1.2465,103899999.0
2005-06-02 09:04:00,1.24652,1.24658,1.2465,1.24652,95900004.0
2005-06-02 09:05:00,1.24652,1.24656,1.24652,1.24652,51799999.0
2005-06-02 09:06:00,1.24678,1.24697,1.24661,1.24697,138600001.0
2005-06-02 09:07:00,1.24655,1.24655,1.24644,1.24644,25999999.0
2005-06-02 09:08:00,1.2464,1.24651,1.2464,1.24647,99200002.0
2005-06-02 09:09:00,1.24632,1.24633,1.24628,1.24629,37800000.0
2005-06-02 09:10:00,1.24611,1.24641,1.24611,1.24641,111300000.0
2005-06-02 09:11:00,1.24637,1.2464,1.24624,1.24624,88000002.0
2005-06-02 09:12:00,1.24623,1.24636,1.24618,1.24618,90699999.0
2005-06-02 09:13:00,1.24615,1.24617,1.24608,1.24608,18700000.0
2005-06-02 09:14:00,1.24602,1.24604,1.24587,1.24599,77699998.0
2005-06-02 09:15:00,1.24603,1.24608,1.24601,1.24603,88500003.0
2005-06-02 09:16:00,1.24606,1.24606,1.24588,1.24588,34700000.0
2005-06-02 09:17:00,1.24592,1.24598,1.24583,1.24592,91400000.0
2005-06-02 09:18:00,1.24588,1.24593,1.24577,1.24593,99199997.0
2005-06-02 09:19:00,1.24575,1.24588,1.24558,1.24586,57599999.0
2005-06-02 09:20:00,1.24598,1.24598,1.24577,1.24582,49399999.0
2005-06-02 09:21:00,1.24571,1.24576,1.24561,1.24576,44200001.0
2005-06-02 09:22:00,1.24578,1.24606,1.24571,1.24587,130200000.0
2005-06-02 09:23:00,1.24573,1.24582,1.24571,1.2458,109600001.0
2005-06-02 09:24:00,1.24588,1.24603,1.24581,1.24593,152600001.0
2005-06-02 09:25:00,1.24606,1.24624,1.24606,1.24611,104600002.0
2005-06-02 09:26:00,1.24633,1.24654,1.24633,1.24647,109900000.0
2005-06-02 09:27:00,1.24655,1.24664,1.24627,1.24627,95700001.0
2005-06-02 09:28:00,1.24638,1.24645,1.24632,1.24632,85500001.0
2005-06-02 09:29:00,1.24656,1.24711,1.24656,1.24699,29300000.0
2005-06-02 09:30:00,1.2468,1.24681,1.2466,1.24681,84599999.0
2005-06-02 09:31:00,1.24683,1.24704,1.24674,1.24704,52900001.0
2005-06-02 09:32:00,1.24708,1.24734,1.24708,1.24734,98200000.0
2005-06-02 09:33:00,1.24733,1.24733,1.24727,1.24727,26499999.0
2005-06-02 09:34:00,1.24719,1.24732,1.24719,1.24727,120500001.0
2005-06-02 09:35:00,1.24726,1.2473,1.24702,1.2473,157600002.0
2005-06-02 09:36:00,1.24711,1.24711,1.24704,1.24705,81500000.0
2005-06-02 09:37:00,1.24708,1.24724,1.24706,1.24716,105099999.0
2005-06-02 09:38:00,1.24722,1.24728,1.24717,1.24728,75100001.0
2005-06-02 09:39:00,1.2474,1.24787,1.2474,1.24787,64800000.0
2005-06-02 09:40:00,1.24802,1.24836,1.24802,1.2483,79399999.0
2005-06-02 09:41:00,1.24824,1.24868,1.24824,1.24868,122600001.0
2005-06-02 09:42:00,1.24883,1.24883,1.24873,1.24877,45700000.0
2005-06-02 09:43:00,1.24866,1.24867,1.24855,1.24855,59400000.0
2005-06-02 09:44:00,1.24839,1.24853,1.24839,1.24844,57300000.0
2005-06-02 09:45:00,1.24848,1.24849,1.2484,1.24848,66500000.0
2005-06-02 09:46:00,1.24834,1.24843,1.24805,1.24817,97699999.0
2005-06-02 09:47:00,1.24782,1.24797,1.24763,1.2477,72700000.0
2005-06-02 09:48:00,1.2476,1.2476,1.24758,1.24758,20900001.0
2005-06-02 09:49:00,1.24766,1.24766,1.24766,1.24766,44800000.0
2005-06-02 09:50:00,1.24767,1.24772,1.24754,1.24772,59000000.0
2005-06-02 09:51:00,1.24784,1.24795,1.24784,1.24795,53299999.0
2005-06-02 09:52:00,1.2478,1.24789,1.2478,1.24785,92300002.0
2005-06-02 09:53:00,1.2479,1.2479,1.2478,1.2479,73699999.0
2005-06-02 09:54:00,1.24797,1.24812,1.24797,1.24806,68600000.0
2005-06-02 09:55:00,1.24823,1.2485,1.24823,1.2484,117399999.0
2005-06-02 09:56:00,1.24833,1.2487,1.24826,1.2487,106000002.0
2005-06-02 09:57:00,1.24878,1.24902,1.24875,1.2488,83200000.0
2005-06-02 09:58:00,1.24883,1.24887,1.24883,1.24887,30300000.0
2005-06-02 09:59:00,1.24888,1.24898,1.24887,1.24898,68200000.0
2005-06-02 10:00:00,1.24895,1.249,1.24895,1.249,72900000.0
2005-06-02 10:01:00,1.24904,1.2492,1.24904,1.24915,67400000.0
2005-06-02 10:02:00,1.24911,1.24925,1.24911,1.24918,160700000.0
2005-06-02 10:03:00,1.24924,1.24937,1.24917,1.24935,108100001.0
2005-06-02 10:04:00,1.24956,1.24956,1.24934,1.24938,91000000.0
2005-06-02 10:05:00,1.2495,1.24974,1.24946,1.24946,48300000.0
2005-06-02 10:06:00,1.2496,1.24963,1.24949,1.24958,74900001.0
2005-06-02 10:07:00,1.24937,1.2494,1.24934,1.2494,126000002.0
2005-06-02 10:08:00,1.24934,1.24945,1.24934,1.24944,95200001.0
2005-06-02 10:09:00,1.24938,1.2494,1.24938,1.2494,111499999.0
2005-06-02 10:10:00,1.24937,1.24948,1.24937,1.24947,50000000.0
2005-06-02 10:11:00,1.24952,1.24952,1.2495,1.2495,36100000.0
2005-06-02 10:12:00,1.24942,1.24955,1.24942,1.24955,121100001.0
2005-06-02 10:13:00,1.24962,1.24985,1.24962,1.24981,91199999.0
2005-06-02 10:14:00,1.25017,1.2505,1.25017,1.25042,83500001.0
2005-06-02 10:15:00,1.25049,1.25059,1.25043,1.25047,118799999.0
2005-06-02 10:16:00,1.25045,1.25051,1.25037,1.25037,107599999.0
2005-06-02 10:17:00,1.2505,1.25053,1.25035,1.25052,118299999.0
2005-06-02 10:18:00,1.25057,1.2506,1.25043,1.25052,90900000.0
2005-06-02 10:19:00,1.25065,1.25088,1.25065,1.25071,61700001.0
2005-06-02 10:20:00,1.25075,1.25084,1.25066,1.25084,56200001.0
2005-06-02 10:21:00,1.25072,1.2508,1.25055,1.2508,143199998.0
2005-06-02 10:22:00,1.25075,1.25085,1.25075,1.2508,94800000.0
2005-06-02 10:23:00,1.25043,1.25043,1.24968,1.24974,69500001.0
2005-06-02 10:24:00,1.24994,1.25012,1.24994,1.25007,178599996.0
2005-06-02 10:25:00,1.2499,1.2499,1.2494,1.24949,85700001.0
2005-06-02 10:26:00,1.24968,1.24989,1.24961,1.24961,56600000.0
2005-06-02 10:27:00,1.24968,1.24998,1.24968,1.24995,106199999.0
2005-06-02 10:28:00,1.24992,1.24993,1.2498,1.24985,142100001.0
2005-06-02 10:29:00,1.24978,1.25031,1.24976,1.24992,162400003.0
2005-06-02 10:30:00,1.2499,1.25015,1.2499,1.25015,131200003.0
2005-06-02 10:31:00,1.25032,1.25036,1.25009,1.25009,57600000.0
2005-06-02 10:32:00,1.25014,1.25022,1.24998,1.24999,159800000.0
2005-06-02 10:33:00,1.24996,1.24996,1.24988,1.24996,123899999.0
2005-06-02 10:34:00,1.24998,1.25011,1.24998,1.25008,144400002.0
2005-06-02 10:35:00,1.25003,1.2501,1.24998,1.25001,153999999.0
2005-06-02 10:36:00,1.25005,1.25005,1.24992,1.25,90300000.0
2005-06-02 10:37:00,1.24992,1.2501,1.24989,1.2501,197800000.0
2005-06-02 10:38:00,1.25013,1.25013,1.24993,1.24993,108800000.0
2005-06-02 10:39:00,1.25013,1.25042,1.25013,1.25037,48000000.0
2005-06-02 10:40:00,1.25023,1.25039,1.25023,1.25028,60000001.0
2005-06-02 10:41:00,1.25033,1.25073,1.25033,1.25072,123199999.0
2005-06-02 10:42:00,1.2505,1.25055,1.25047,1.25055,20899999.0
2005-06-02 10:43:00,1.25055,1.25058,1.25048,1.25058,16200000.0
2005-06-02 10:44:00,1.25048,1.25051,1.25041,1.25044,130499999.0
2005-06-02 10:45:00,1.25049,1.25052,1.25044,1.25044,55800000.0
2005-06-02 10:46:00,1.2504,1.25043,1.25031,1.25038,129000000.0
2005-06-02 10:47:00,1.25068,1.25077,1.25049,1.25077,129600000.0
2005-06-02 10:48:00,1.2504,1.25055,1.2504,1.25049,137800001.0
2005-06-02 10:49:00,1.25054,1.25072,1.25048,1.25072,96100001.0
2005-06-02 10:50:00,1.25071,1.25073,1.25054,1.25067,66800000.0
2005-06-02 10:51:00,1.25062,1.25079,1.25051,1.25079,129299999.0
2005-06-02 10:52:00,1.25073,1.25078,1.2505,1.25075,136600001.0
2005-06-02 10:53:00,1.25075,1.25075,1.25061,1.25063,67000001.0
2005-06-02 10:54:00,1.25067,1.25073,1.25058,1.25073,35800000.0
2005-06-02 10:55:00,1.25068,1.25068,1.25055,1.25055,108800001.0
2005-06-02 10:56:00,1.25053,1.25075,1.25051,1.25075,67200000.0
2005-06-02 10:57:00,1.25081,1.25121,1.25081,1.25109,117800000.0
2005-06-02 10:58:00,1.25117,1.25122,1.25106,1.25112,109599999.0
2005-06-02 10:59:00,1.25111,1.25116,1.25101,1.25107,143600000.0
2005-06-02 11:00:00,1.25096,1.2511,1.25091,1.25094,114600002.0
2005-06-02 11:01:00,1.25093,1.251,1.25092,1.251,139400000.0
2005-06-02 11:02:00,1.25085,1.25106,1.25074,1.25106,50400000.0
2005-06-02 11:03:00,1.25107,1.25107,1.25081,1.25096,135200000.0
2005-06-02 11:04:00,1.25095,1.25095,1.25085,1.2509,37700000.0
2005-06-02 11:05:00,1.25086,1.25102,1.25086,1.25102,30800001.0
2005-06-02 11:06:00,1.25108,1.25127,1.25103,1.25127,75400000.0
2005-06-02 11:07:00,1.25105,1.25105,1.25087,1.25087,8000000.0
2005-06-02 11:08:00,1.25088,1.25097,1.2508,1.25097,89099999.0
2005-06-02 11:09:00,1.25091,1.25096,1.25085,1.25085,48200000.0
2005-06-02 11:10:00,1.25045,1.25045,1.24974,1.24996,58500002.0
2005-06-02 11:11:00,1.25013,1.25033,1.25004,1.25012,137699998.0
2005-06-02 11:12:00,1.24998,1.25006,1.24985,1.25006,121299998.0
2005-06-02 11:13:00,1.25007,1.25007,1.2499,1.24993,59800000.0
2005-06-02 11:14:00,1.24972,1.24972,1.24944,1.24944,90999999.0
2005-06-02 11:15:00,1.24947,1.24964,1.24947,1.24957,144000000.0
2005-06-02 11:16:00,1.24963,1.24978,1.24962,1.24962,101400000.0
2005-06-02 11:17:00,1.2495,1.2495,1.2494,1.2494,82699997.0
2005-06-02 11:18:00,1.24821,1.24821,1.24648,1.24776,80400002.0
2005-06-02 11:19:00,1.2486,1.24926,1.24857,1.24924,99100000.0
2005-06-02 11:20:00,1.24838,1.2492,1.24804,1.24888,107500000.0
2005-06-02 11:21:00,1.24922,1.24973,1.24922,1.2495,58200000.0
2005-06-02 11:22:00,1.24947,1.24947,1.24894,1.24897,126200000.0
2005-06-02 11:23:00,1.24895,1.24895,1.2485,1.24881,129500000.0
2005-06-02 11:24:00,1.24885,1.24893,1.24885,1.2489,46200001.0
2005-06-02 11:25:00,1.24888,1.24909,1.24873,1.24875,150999998.0
2005-06-02 11:26:00,1.24862,1.24866,1.2485,1.2485,86899999.0
2005-06-02 11:27:00,1.24815,1.24823,1.24774,1.24797,118200000.0
2005-06-02 11:28:00,1.24791,1.24791,1.24776,1.24787,76800000.0
2005-06-02 11:29:00,1.24786,1.24804,1.24786,1.24804,81000001.0
2005-06-02 11:30:00,1.24816,1.2482,1.24804,1.24818,129700002.0
2005-06-02 11:31:00,1.24822,1.2485,1.24822,1.2485,50999999.0
2005-06-02 11:32:00,1.24845,1.24845,1.24815,1.24821,71700000.0
2005-06-02 11:33:00,1.24815,1.24825,1.24815,1.24825,36499999.0
2005-06-02 11:34:00,1.24822,1.24825,1.24811,1.24819,226099998.0
2005-06-02 11:35:00,1.24835,1.24858,1.24814,1.24814,103900001.0
2005-06-02 11:36:00,1.24818,1.24837,1.24818,1.24831,138000000.0
2005-06-02 11:37:00,1.24842,1.2485,1.24826,1.24826,42099999.0
2005-06-02 11:38:00,1.24818,1.24849,1.24818,1.24849,98500001.0
2005-06-02 11:39:00,1.24851,1.24869,1.24851,1.24869,135400002.0
2005-06-02 11:40:00,1.24871,1.24879,1.24868,1.24872,188600001.0
2005-06-02 11:41:00,1.24875,1.24875,1.24851,1.24873,161400002.0
2005-06-02 11:42:00,1.24878,1.24881,1.24869,1.24874,106700002.0
2005-06-02 11:43:00,1.24865,1.24865,1.24847,1.24862,78400001.0
2005-06-02 11:44:00,1.24837,1.24853,1.24837,1.24849,61800000.0
2005-06-02 11:45:00,1.24853,1.24861,1.24846,1.24853,117000001.0
2005-06-02 11:46:00,1.2483,1.2483,1.24769,1.24815,82900001.0
2005-06-02 11:47:00,1.24801,1.24803,1.24783,1.24783,96500002.0
2005-06-02 11:48:00,1.24773,1.24783,1.24773,1.24781,19900000.0
2005-06-02 11:49:00,1.24795,1.24809,1.24788,1.24788,171399997.0
2005-06-02 11:50:00,1.24795,1.24806,1.24791,1.24793,147799999.0
2005-06-02 11:51:00,1.24807,1.24851,1.24807,1.2484,58399999.0
2005-06-02 11:52:00,1.2485,1.24855,1.24837,1.24845,139600002.0
2005-06-02 11:53:00,1.24845,1.24855,1.24845,1.24845,93400001.0
2005-06-02 11:54:00,1.24852,1.24852,1.2484,1.24846,80100001.0
2005-06-02 11:55:00,1.2485,1.2485,1.24828,1.24838,118699999.0
2005-06-02 11:56:00,1.24842,1.24856,1.24842,1.24856,116099996.0
2005-06-02 11:57:00,1.24863,1.24878,1.24863,1.24865,85499999.0
2005-06-02 11:58:00,1.24867,1.24895,1.24867,1.2489,106600000.0
2005-06-02 11:59:00,1.24902,1.24911,1.24901,1.24901,45299999.0
2005-06-02 12:00:00,1.2489,1.24948,1.24877,1.24941,113700001.0
2005-06-02 12:01:00,1.24911,1.24949,1.24895,1.24905,126699999.0
2005-06-02 12:02:00,1.24893,1.24896,1.24888,1.24888,26700000.0
2005-06-02 12:03:00,1.24887,1.2489,1.24883,1.24883,52400000.0
2005-06-02 12:04:00,1.24893,1.24897,1.24889,1.24892,36900000.0
2005-06-02 12:05:00,1.24885,1.24902,1.24885,1.24902,73899999.0
2005-06-02 12:06:00,1.24923,1.24937,1.24905,1.24937,94300002.0
2005-06-02 12:07:00,1.249,1.249,1.24895,1.24895,54399998.0
2005-06-02 12:08:00,1.24895,1.24911,1.24893,1.24911,120300000.0
2005-06-02 12:09:00,1.24959,1.24959,1.24902,1.24916,192200000.0
2005-06-02 12:10:00,1.2491,1.24915,1.2491,1.24915,40600000.0
2005-06-02 12:11:00,1.24905,1.24915,1.24905,1.24912,93800001.0
2005-06-02 12:12:00,1.24907,1.24909,1.2488,1.2489,167600001.0
2005-06-02 12:13:00,1.24885,1.24898,1.24885,1.2489,136400000.0
2005-06-02 12:14:00,1.24897,1.24901,1.24878,1.24878,142200000.0
2005-06-02 12:15:00,1.24878,1.24901,1.24878,1.24901,21400000.0
2005-06-02 12:16:00,1.24949,1.24952,1.24892,1.24941,121099998.0
2005-06-02 12:17:00,1.24905,1.24905,1.24895,1.24897,116499997.0
2005-06-02 12:18:00,1.24894,1.24894,1.24873,1.24873,77900000.0
2005-06-02 12:19:00,1.24882,1.24882,1.24849,1.24849,104299999.0
2005-06-02 12:20:00,1.24872,1.24893,1.24868,1.24884,128099999.0
2005-06-02 12:21:00,1.24845,1.24855,1.24845,1.2485,146100000.0
2005-06-02 12:22:00,1.2485,1.24854,1.24838,1.24854,103700002.0
2005-06-02 12:23:00,1.24857,1.24858,1.24852,1.24858,73600001.0
2005-06-02 12:24:00,1.24858,1.249,1.24858,1.24883,114600001.0
2005-06-02 12:25:00,1.24859,1.24875,1.24852,1.24875,83600001.0
2005-06-02 12:26:00,1.24868,1.24868,1.24835,1.24836,129299999.0
2005-06-02 12:27:00,1.24837,1.24845,1.2483,1.24845,83199999.0
2005-06-02 12:28:00,1.24842,1.24864,1.24842,1.24864,92000000.0
2005-06-02 12:29:00,1.24871,1.24885,1.24871,1.24878,107900000.0
2005-06-02 12:30:00,1.24881,1.24881,1.24871,1.24875,152900002.0
2005-06-02 12:31:00,1.24872,1.24891,1.24872,1.24885,152599999.0
2005-06-02 12:32:00,1.24864,1.24864,1.24841,1.24843,97200002.0
2005-06-02 12:33:00,1.24843,1.24843,1.24837,1.24837,33500000.0
2005-06-02 12:34:00,1.2484,1.24859,1.2484,1.24845,56000000.0
2005-06-02 12:35:00,1.24833,1.24833,1.24798,1.24802,113699999.0
2005-06-02 12:36:00,1.24793,1.24793,1.24762,1.24762,63000001.0
2005-06-02 12:37:00,1.24776,1.24776,1.24763,1.24763,162700000.0
2005-06-02 12:38:00,1.24769,1.24773,1.24769,1.24773,41000002.0
2005-06-02 12:39:00,1.24788,1.248,1.24783,1.24797,45500000.0
2005-06-02 12:40:00,1.24801,1.24801,1.24777,1.24799,64700000.0
2005-06-02 12:41:00,1.24797,1.24797,1.24784,1.24795,164199998.0
2005-06-02 12:42:00,1.248,1.24805,1.24795,1.248,142599996.0
2005-06-02 12:43:00,1.24795,1.248,1.24795,1.248,5600000.0
2005-06-02 12:44:00,1.24797,1.24801,1.24792,1.24798,119200002.0
2005-06-02 12:45:00,1.24805,1.24805,1.24776,1.24776,42200001.0
2005-06-02 12:46:00,1.24773,1.24773,1.24762,1.24762,30300000.0
2005-06-02 12:47:00,1.2476,1.24763,1.2476,1.24763,107500001.0
2005-06-02 12:48:00,1.2477,1.2478,1.24763,1.24778,78600001.0
2005-06-02 12:49:00,1.24787,1.24787,1.24785,1.24785,28800000.0
2005-06-02 12:50:00,1.24796,1.248,1.24772,1.248,129900002.0
2005-06-02 12:51:00,1.24797,1.248,1.2479,1.248,25700000.0
2005-06-02 12:52:00,1.2479,1.24795,1.24776,1.24795,139600001.0
2005-06-02 12:53:00,1.24798,1.24798,1.24794,1.24794,97400001.0
2005-06-02 12:54:00,1.24796,1.24796,1.24786,1.24794,63300001.0
2005-06-02 12:55:00,1.24797,1.24806,1.24797,1.24797,122400001.0
2005-06-02 12:56:00,1.24801,1.24808,1.248,1.24808,89899999.0
2005-06-02 12:57:00,1.24808,1.24808,1.24799,1.24805,67400001.0
2005-06-02 12:58:00,1.24795,1.248,1.24795,1.248,54499998.0
2005-06-02 12:59:00,1.24795,1.24795,1.24774,1.24783,119600004.0
2005-06-02 13:00:00,1.24775,1.24797,1.24775,1.24784,124900001.0
2005-06-02 13:01:00,1.2479,1.2479,1.24769,1.24783,117000001.0
2005-06-02 13:02:00,1.24783,1.24791,1.24783,1.24789,30800000.0
2005-06-02 13:03:00,1.24798,1.24798,1.2479,1.2479,26000000.0
2005-06-02 13:04:00,1.248,1.2482,1.248,1.24815,74999999.0
2005-06-02 13:05:00,1.24812,1.24819,1.24811,1.24813,85200000.0
2005-06-02 13:06:00,1.24847,1.24854,1.24817,1.24854,100700001.0
2005-06-02 13:07:00,1.24825,1.24825,1.24815,1.24815,125500001.0
2005-06-02 13:08:00,1.24816,1.24816,1.24793,1.24793,47900000.0
2005-06-02 13:09:00,1.24787,1.24792,1.24785,1.24792,36200000.0
2005-06-02 13:10:00,1.2479,1.24795,1.2479,1.24795,93499998.0
2005-06-02 13:11:00,1.24801,1.24807,1.24798,1.24807,21600000.0
2005-06-02 13:12:00,1.2481,1.2481,1.24795,1.24795,19000000.0
2005-06-02 13:13:00,1.24824,1.24837,1.248,1.24827,118200001.0
2005-06-02 13:14:00,1.2479,1.2479,1.2479,1.2479,32400000.0
2005-06-02 13:15:00,1.24785,1.24795,1.24785,1.24795,74200000.0
2005-06-02 13:16:00,1.24801,1.24836,1.24794,1.2481,137000002.0
2005-06-02 13:17:00,1.24795,1.24807,1.24795,1.24799,159099999.0
2005-06-02 13:18:00,1.24807,1.24807,1.24791,1.24792,80300001.0
2005-06-02 13:19:00,1.24773,1.24782,1.24769,1.2478,16800000.0
2005-06-02 13:20:00,1.24781,1.2479,1.24763,1.24764,113500001.0
2005-06-02 13:21:00,1.24751,1.24751,1.2473,1.2474,122699999.0
2005-06-02 13:22:00,1.24726,1.24727,1.24709,1.2472,145600000.0
2005-06-02 13:23:00,1.24718,1.24722,1.24714,1.24718,140900001.0
2005-06-02 13:24:00,1.24732,1.24741,1.24726,1.24737,90100001.0
2005-06-02 13:25:00,1.24732,1.24736,1.2473,1.24736,24100000.0
2005-06-02 13:26:00,1.24745,1.24747,1.24727,1.24747,158399996.0
2005-06-02 13:27:00,1.24752,1.24758,1.2475,1.24758,116099998.0
2005-06-02 13:28:00,1.2476,1.2476,1.24755,1.24755,11300000.0
2005-06-02 13:29:00,1.24757,1.24757,1.24744,1.24744,52700000.0
2005-06-02 13:30:00,1.24752,1.24762,1.24749,1.24759,121200001.0
2005-06-02 13:31:00,1.24753,1.24768,1.24753,1.24768,101499998.0
2005-06-02 13:32:00,1.2477,1.2477,1.24767,1.2477,23600000.0
2005-06-02 13:33:00,1.24775,1.24775,1.24763,1.24768,93899998.0
2005-06-02 13:34:00,1.24763,1.24763,1.24757,1.24757,8600000.0
2005-06-02 13:35:00,1.24745,1.24745,1.24719,1.24743,219500002.0
2005-06-02 13:36:00,1.24736,1.24736,1.24718,1.24718,80899999.0
2005-06-02 13:37:00,1.24702,1.24717,1.24702,1.24717,115200001.0
2005-06-02 13:38:00,1.24715,1.2472,1.24714,1.24719,80000002.0
2005-06-02 13:39:00,1.24712,1.24718,1.2471,1.24717,42200000.0
2005-06-02 13:40:00,1.24725,1.24725,1.24713,1.24713,80900000.0
2005-06-02 13:41:00,1.247,1.24716,1.24693,1.2471,132899998.0
2005-06-02 13:42:00,1.24722,1.24722,1.24704,1.24705,92800000.0
2005-06-02 13:43:00,1.24715,1.24715,1.24705,1.24705,27300000.0
2005-06-02 13:44:00,1.24723,1.2474,1.2472,1.24725,51000001.0
2005-06-02 13:45:00,1.247,1.24713,1.24695,1.24713,47300001.0
2005-06-02 13:46:00,1.24712,1.24717,1.247,1.24705,131900000.0
2005-06-02 13:47:00,1.2472,1.24748,1.2472,1.24748,94399999.0
2005-06-02 13:48:00,1.24745,1.24745,1.2473,1.2473,66500000.0
2005-06-02 13:49:00,1.24728,1.24728,1.24717,1.24723,101500001.0
2005-06-02 13:50:00,1.24737,1.24752,1.24735,1.24735,111099997.0
2005-06-02 13:51:00,1.24731,1.24737,1.24723,1.24733,156899999.0
2005-06-02 13:52:00,1.2471,1.2471,1.24675,1.2468,93599998.0
2005-06-02 13:53:00,1.24684,1.24703,1.24684,1.24703,17600000.0
2005-06-02 13:54:00,1.24715,1.24744,1.24715,1.24741,80900000.0
2005-06-02 13:55:00,1.24734,1.24748,1.24734,1.24736,105800000.0
2005-06-02 13:56:00,1.24737,1.2474,1.24715,1.24727,80100000.0
2005-06-02 13:57:00,1.2473,1.24752,1.2472,1.24735,162000002.0
2005-06-02 13:58:00,1.24735,1.24742,1.24735,1.2474,44200002.0
2005-06-02 13:59:00,1.24745,1.24755,1.24745,1.2475,66900002.0
2005-06-02 14:00:00,1.2475,1.2475,1.24725,1.24725,56000001.0
2005-06-02 14:01:00,1.24721,1.24721,1.24708,1.2472,76700000.0
2005-06-02 14:02:00,1.24716,1.24716,1.24683,1.24695,119699999.0
2005-06-02 14:03:00,1.24702,1.24707,1.24699,1.24706,76499998.0
2005-06-02 14:04:00,1.24685,1.24685,1.2467,1.24681,84600001.0
2005-06-02 14:05:00,1.24688,1.24711,1.24688,1.24702,33400000.0
2005-06-02 14:06:00,1.24703,1.24709,1.24699,1.24704,60100000.0
2005-06-02 14:07:00,1.24705,1.2471,1.24705,1.2471,62599999.0
2005-06-02 14:08:00,1.24758,1.24758,1.24687,1.24687,65700001.0
2005-06-02 14:09:00,1.24703,1.24705,1.24703,1.24705,39100001.0
2005-06-02 14:10:00,1.24733,1.24733,1.24713,1.24727,122500000.0
2005-06-02 14:11:00,1.24732,1.24747,1.24732,1.24747,204500002.0
2005-06-02 14:12:00,1.24753,1.24761,1.24752,1.24752,97800000.0
2005-06-02 14:13:00,1.24745,1.24745,1.24745,1.24745,11900000.0
2005-06-02 14:14:00,1.24744,1.24745,1.24734,1.24734,164599998.0
2005-06-02 14:15:00,1.24726,1.24738,1.24723,1.24724,68499999.0
2005-06-02 14:16:00,1.24723,1.24723,1.24717,1.24717,5900000.0
2005-06-02 14:17:00,1.2472,1.24723,1.24715,1.24715,117799999.0
2005-06-02 14:18:00,1.24725,1.24729,1.24725,1.24729,59300001.0
2005-06-02 14:19:00,1.24735,1.24735,1.24723,1.24733,47699999.0
2005-06-02 14:20:00,1.24735,1.24754,1.24735,1.24753,96100002.0
2005-06-02 14:21:00,1.24759,1.24759,1.2475,1.24758,116599998.0
2005-06-02 14:22:00,1.24736,1.24736,1.24724,1.24724,47399999.0
2005-06-02 14:23:00,1.24715,1.2473,1.24699,1.24728,83200001.0
2005-06-02 14:24:00,1.24738,1.24738,1.2473,1.2473,29200000.0
2005-06-02 14:25:00,1.24742,1.24753,1.24742,1.24753,31900000.0
2005-06-02 14:26:00,1.24758,1.2477,1.24744,1.2477,94500001.0
2005-06-02 14:27:00,1.24786,1.24806,1.24786,1.24806,50500000.0
2005-06-02 14:28:00,1.2479,1.2479,1.24751,1.2478,57300001.0
2005-06-02 14:29:00,1.24781,1.24807,1.24781,1.24792,90400000.0
2005-06-02 14:30:00,1.24781,1.24813,1.24781,1.24813,74299999.0
2005-06-02 14:31:00,1.24827,1.24835,1.24826,1.2483,109599997.0
2005-06-02 14:32:00,1.24813,1.24813,1.24796,1.24796,57600000.0
2005-06-02 14:33:00,1.2479,1.24805,1.2479,1.24805,35200001.0
2005-06-02 14:34:00,1.24812,1.24812,1.24796,1.248,64300001.0
2005-06-02 14:35:00,1.24802,1.2482,1.24802,1.24806,42500000.0
2005-06-02 14:36:00,1.24818,1.24819,1.24809,1.24813,81800000.0
2005-06-02 14:37:00,1.24803,1.24826,1.24803,1.24816,49500000.0
2005-06-02 14:38:00,1.24816,1.24821,1.24801,1.2482,83700002.0
2005-06-02 14:39:00,1.24825,1.24827,1.24818,1.2482,57800000.0
2005-06-02 14:40:00,1.2482,1.24826,1.24817,1.24817,113299999.0
2005-06-02 14:41:00,1.2481,1.2481,1.24791,1.24792,47200001.0
2005-06-02 14:42:00,1.2479,1.24795,1.24788,1.24788,65500001.0
2005-06-02 14:43:00,1.24785,1.24795,1.24785,1.24795,78300000.0
2005-06-02 14:44:00,1.2479,1.2479,1.2479,1.2479,41700000.0
2005-06-02 14:45:00,1.24798,1.24798,1.24785,1.24785,40700001.0
2005-06-02 14:46:00,1.24789,1.24799,1.24789,1.24799,137099998.0
2005-06-02 14:47:00,1.24796,1.24796,1.24794,1.24794,39800000.0
2005-06-02 14:48:00,1.248,1.24826,1.248,1.24826,72300002.0
2005-06-02 14:49:00,1.24829,1.24871,1.24829,1.24861,118799999.0
2005-06-02 14:50:00,1.2487,1.2488,1.24863,1.24877,44100000.0
2005-06-02 14:51:00,1.2486,1.24885,1.2486,1.2487,194899999.0
2005-06-02 14:52:00,1.24878,1.24881,1.24868,1.24868,88600000.0
2005-06-02 14:53:00,1.24868,1.24877,1.24867,1.24873,143399998.0
2005-06-02 14:54:00,1.24869,1.24879,1.24867,1.24867,68099999.0
2005-06-02 14:55:00,1.24871,1.24884,1.24865,1.2487,154100003.0
2005-06-02 14:56:00,1.24865,1.24885,1.24865,1.24885,60200001.0
2005-06-02 14:57:00,1.24877,1.24886,1.24877,1.24886,47100001.0
2005-06-02 14:58:00,1.24901,1.24904,1.24889,1.24889,56500001.0
2005-06-02 14:59:00,1.24868,1.24882,1.24845,1.24882,122100000.0
2005-06-02 15:00:00,1.24888,1.24888,1.24884,1.24884,84800001.0
2005-06-02 15:01:00,1.24871,1.24881,1.24871,1.24874,47099999.0
2005-06-02 15:02:00,1.24863,1.24863,1.24849,1.24851,60000001.0
2005-06-02 15:03:00,1.24846,1.24863,1.24846,1.24859,69200000.0
2005-06-02 15:04:00,1.24853,1.24853,1.24833,1.24839,51200000.0
2005-06-02 15:05:00,1.24842,1.24847,1.24833,1.24837,129399999.0
2005-06-02 15:06:00,1.2484,1.24843,1.24837,1.2484,87000000.0
2005-06-02 15:07:00,1.2485,1.24864,1.2485,1.24863,67000000.0
2005-06-02 15:08:00,1.24851,1.24857,1.24846,1.24846,89099999.0
2005-06-02 15:09:00,1.24843,1.24843,1.24837,1.24837,28100000.0
2005-06-02 15:10:00,1.24822,1.24822,1.24812,1.24819,98600000.0
2005-06-02 15:11:00,1.2483,1.2483,1.24823,1.24827,188799999.0
2005-06-02 15:12:00,1.24833,1.24842,1.24833,1.24842,33700000.0
2005-06-02 15:13:00,1.24823,1.24835,1.24822,1.24831,141400002.0
2005-06-02 15:14:00,1.24829,1.24835,1.24826,1.24832,108099998.0
2005-06-02 15:15:00,1.24846,1.24846,1.24831,1.24841,98600002.0
2005-06-02 15:16:00,1.24842,1.24842,1.24831,1.24836,101700001.0
2005-06-02 15:17:00,1.24835,1.24835,1.24804,1.24804,149499997.0
2005-06-02 15:18:00,1.24809,1.24809,1.24794,1.24794,77900001.0
2005-06-02 15:19:00,1.24794,1.24805,1.24794,1.24795,82099998.0
2005-06-02 15:20:00,1.24797,1.24806,1.24797,1.24805,100400004.0
2005-06-02 15:21:00,1.24787,1.24794,1.24778,1.24783,61700001.0
2005-06-02 15:22:00,1.24767,1.24776,1.2476,1.24771,122700003.0
2005-06-02 15:23:00,1.24757,1.24757,1.24747,1.24751,56600001.0
2005-06-02 15:24:00,1.24752,1.24762,1.24752,1.24762,80800002.0
2005-06-02 15:25:00,1.24757,1.24757,1.24737,1.24737,55600001.0
2005-06-02 15:26:00,1.24735,1.24738,1.24731,1.24738,33300001.0
2005-06-02 15:27:00,1.24732,1.24738,1.24726,1.24738,39100000.0
2005-06-02 15:28:00,1.24725,1.24732,1.24718,1.24719,239299998.0
2005-06-02 15:29:00,1.24738,1.24743,1.24697,1.24697,117100004.0
2005-06-02 15:30:00,1.24678,1.24708,1.24678,1.24708,52500001.0
2005-06-02 15:31:00,1.24694,1.24694,1.24612,1.24612,54300000.0
2005-06-02 15:32:00,1.24601,1.24628,1.24594,1.24628,124599999.0
2005-06-02 15:33:00,1.24635,1.2465,1.24621,1.24621,66700000.0
2005-06-02 15:34:00,1.2463,1.24646,1.2463,1.24633,153499998.0
2005-06-02 15:35:00,1.24637,1.24645,1.24623,1.24643,167600002.0
2005-06-02 15:36:00,1.24645,1.24659,1.24641,1.24648,55200000.0
2005-06-02 15:37:00,1.24657,1.24674,1.24657,1.24669,75199999.0
2005-06-02 15:38:00,1.24673,1.24692,1.24673,1.24682,97599998.0
2005-06-02 15:39:00,1.24679,1.24695,1.2467,1.24695,52600000.0
2005-06-02 15:40:00,1.24708,1.24725,1.24694,1.24725,78800001.0
2005-06-02 15:41:00,1.2474,1.24786,1.2474,1.24785,27400000.0
2005-06-02 15:42:00,1.24794,1.24794,1.24777,1.24784,140600002.0
2005-06-02 15:43:00,1.24799,1.24799,1.24792,1.24792,44400001.0
2005-06-02 15:44:00,1.24785,1.24797,1.24784,1.24797,158000001.0
2005-06-02 15:45:00,1.24802,1.24802,1.24779,1.24789,81500000.0
2005-06-02 15:46:00,1.24795,1.24812,1.24791,1.24794,90600000.0
2005-06-02 15:47:00,1.24785,1.24785,1.2477,1.24772,70199999.0
2005-06-02 15:48:00,1.24785,1.24797,1.24785,1.24785,44100000.0
2005-06-02 15:49:00,1.24787,1.24787,1.24774,1.24785,112200003.0
2005-06-02 15:50:00,1.24795,1.24795,1.24785,1.24785,36900000.0
2005-06-02 15:51:00,1.24795,1.24806,1.24784,1.24802,108700001.0
2005-06-02 15:52:00,1.24792,1.24795,1.24779,1.24786,50899998.0
2005-06-02 15:53:00,1.24778,1.24778,1.24752,1.24752,91000000.0
2005-06-02 15:54:00,1.24755,1.24755,1.24745,1.24749,24700000.0
2005-06-02 15:55:00,1.24764,1.24781,1.24764,1.24781,74000001.0
2005-06-02 15:56:00,1.24782,1.24796,1.24782,1.24796,15800000.0
2005-06-02 15:57:00,1.24795,1.24802,1.24787,1.248,86300001.0
2005-06-02 15:58:00,1.2481,1.24813,1.24803,1.24808,149599996.0
2005-06-02 15:59:00,1.24807,1.24808,1.24795,1.24808,125700002.0
2005-06-02 16:00:00,1.24806,1.24806,1.24792,1.24804,96800001.0
2005-06-02 16:01:00,1.24818,1.24831,1.24818,1.2483,56400000.0
2005-06-02 16:02:00,1.24816,1.24816,1.24802,1.24809,83400001.0
2005-06-02 16:03:00,1.24798,1.24805,1.24779,1.24805,116000000.0
2005-06-02 16:04:00,1.24814,1.24829,1.24798,1.24803,83900003.0
2005-06-02 16:05:00,1.24807,1.24816,1.248,1.24809,141300001.0
2005-06-02 16:06:00,1.24809,1.24809,1.248,1.24801,89799999.0
2005-06-02 16:07:00,1.24807,1.24807,1.24779,1.24779,144300003.0
2005-06-02 16:08:00,1.24773,1.24799,1.24773,1.24799,169700002.0
2005-06-02 16:09:00,1.24801,1.24805,1.24785,1.24796,166300000.0
2005-06-02 16:10:00,1.248,1.24813,1.24789,1.24812,71999999.0
2005-06-02 16:11:00,1.24796,1.24796,1.24777,1.24777,33500002.0
2005-06-02 16:12:00,1.24718,1.24718,1.24632,1.24665,105899999.0
2005-06-02 16:13:00,1.24702,1.24712,1.24688,1.24706,91799999.0
2005-06-02 16:14:00,1.2469,1.2469,1.24657,1.24657,27100000.0
2005-06-02 16:15:00,1.24641,1.24677,1.24641,1.24671,142000000.0
2005-06-02 16:16:00,1.24681,1.2469,1.24681,1.2469,50299999.0
2005-06-02 16:17:00,1.24695,1.24734,1.24687,1.24734,71900003.0
2005-06-02 16:18:00,1.24747,1.24781,1.24744,1.24777,101800003.0
2005-06-02 16:19:00,1.24773,1.24773,1.24747,1.24747,47900001.0
2005-06-02 16:20:00,1.24739,1.24757,1.24739,1.24757,110999999.0
2005-06-02 16:21:00,1.24744,1.24744,1.24713,1.24713,124800002.0
2005-06-02 16:22:00,1.24727,1.24731,1.24708,1.24731,121300001.0
2005-06-02 16:23:00,1.24741,1.24741,1.24713,1.24722,136500000.0
2005-06-02 16:24:00,1.24746,1.24756,1.24738,1.2474,84700001.0
2005-06-02 16:25:00,1.24738,1.24738,1.2473,1.24732,43099999.0
2005-06-02 16:26:00,1.24724,1.24728,1.24714,1.24719,194200002.0
2005-06-02 16:27:00,1.24713,1.24713,1.24692,1.24712,93299998.0
2005-06-02 16:28:00,1.2472,1.2472,1.2472,1.2472,12000000.0
2005-06-02 16:29:00,1.24722,1.24746,1.24722,1.24746,80900000.0
2005-06-02 16:30:00,1.24733,1.24733,1.24719,1.24733,63300000.0
2005-06-02 16:31:00,1.2473,1.24736,1.24724,1.2473,57700000.0
2005-06-02 16:32:00,1.24729,1.24732,1.24716,1.24726,162900002.0
2005-06-02 16:33:00,1.2472,1.2472,1.24717,1.24717,42300000.0
2005-06-02 16:34:00,1.24695,1.24722,1.24695,1.24702,140499999.0
2005-06-02 16:35:00,1.24698,1.24698,1.24677,1.24679,85799999.0
2005-06-02 16:36:00,1.24687,1.247,1.24687,1.247,81899999.0
2005-06-02 16:37:00,1.24691,1.24698,1.24685,1.24698,73800000.0
2005-06-02 16:38:00,1.24698,1.24707,1.24692,1.24692,159599997.0
2005-06-02 16:39:00,1.247,1.2471,1.24692,1.24692,82600000.0
2005-06-02 16:40:00,1.24702,1.2471,1.24702,1.24705,83400001.0
2005-06-02 16:41:00,1.24686,1.24686,1.24675,1.24677,82500001.0
2005-06-02 16:42:00,1.24695,1.24695,1.2469,1.2469,34300000.0
2005-06-02 16:43:00,1.24687,1.247,1.24685,1.24689,51399999.0
2005-06-02 16:44:00,1.24697,1.24697,1.2468,1.24685,20500000.0
2005-06-02 16:45:00,1.24679,1.24683,1.24679,1.24683,23100001.0
2005-06-02 16:46:00,1.24667,1.24667,1.24655,1.24655,72300001.0
2005-06-02 16:47:00,1.24652,1.24652,1.24635,1.24648,90500000.0
2005-06-02 16:48:00,1.2465,1.24684,1.2465,1.24684,112800000.0
2005-06-02 16:49:00,1.24687,1.24695,1.24683,1.24695,167899999.0
2005-06-02 16:50:00,1.2469,1.24695,1.24685,1.24688,154800001.0
2005-06-02 16:51:00,1.24689,1.24689,1.24682,1.24682,43900001.0
2005-06-02 16:52:00,1.24665,1.24678,1.24665,1.24678,40600001.0
2005-06-02 16:53:00,1.2467,1.2467,1.24643,1.24643,44699999.0
2005-06-02 16:54:00,1.24649,1.24673,1.24649,1.24671,37800000.0
2005-06-02 16:55:00,1.2468,1.24687,1.2467,1.24687,39899999.0
2005-06-02 16:56:00,1.24707,1.24722,1.24707,1.24708,32600000.0
2005-06-02 16:57:00,1.2471,1.24717,1.24709,1.24712,68000000.0
2005-06-02 16:58:00,1.24716,1.24719,1.24712,1.24712,69500000.0
2005-06-02 16:59:00,1.24709,1.24726,1.24704,1.24705,128199998.0
2005-06-02 17:00:00,1.247,1.24714,1.24686,1.24714,171400005.0
2005-06-02 17:01:00,1.24715,1.24727,1.24707,1.24727,61899999.0
2005-06-02 17:02:00,1.24731,1.24731,1.24715,1.24715,89900000.0
2005-06-02 17:03:00,1.2472,1.24728,1.24717,1.24723,39600000.0
2005-06-02 17:04:00,1.2471,1.24713,1.24702,1.24702,61000001.0
2005-06-02 17:05:00,1.24696,1.24696,1.24694,1.24694,8900000.0
2005-06-02 17:06:00,1.24689,1.24693,1.2467,1.2467,37499999.0
2005-06-02 17:07:00,1.24668,1.24677,1.24661,1.24666,143399998.0
2005-06-02 17:08:00,1.24653,1.24653,1.24622,1.24622,85700000.0
2005-06-02 17:09:00,1.24617,1.24625,1.24609,1.24625,114700001.0
2005-06-02 17:10:00,1.24635,1.24652,1.24635,1.24652,84800000.0
2005-06-02 17:11:00,1.24637,1.24637,1.2461,1.2461,39200001.0
2005-06-02 17:12:00,1.24605,1.2463,1.24605,1.2463,50799999.0
2005-06-02 17:13:00,1.24637,1.24638,1.24625,1.2463,106899999.0
2005-06-02 17:14:00,1.24627,1.24642,1.24627,1.24642,59599998.0
2005-06-02 17:15:00,1.24631,1.24631,1.24614,1.24614,37800000.0
2005-06-02 17:16:00,1.24608,1.24613,1.24601,1.24609,63600000.0
2005-06-02 17:17:00,1.24627,1.24642,1.24627,1.24629,42300000.0
2005-06-02 17:18:00,1.24629,1.24639,1.24623,1.24627,131500001.0
2005-06-02 17:19:00,1.2464,1.24656,1.24633,1.24633,62000000.0
2005-06-02 17:20:00,1.2462,1.24631,1.2461,1.24622,193400002.0
2005-06-02 17:21:00,1.24642,1.24658,1.24642,1.24658,7400000.0
2005-06-02 17:22:00,1.24679,1.24695,1.24674,1.24695,96800003.0
2005-06-02 17:23:00,1.24705,1.24716,1.24696,1.24707,175799997.0
2005-06-02 17:24:00,1.24714,1.24718,1.24694,1.24714,42000000.0
2005-06-02 17:25:00,1.24713,1.24713,1.24707,1.24707,18300000.0
2005-06-02 17:26:00,1.24705,1.24724,1.24705,1.24717,70599999.0
2005-06-02 17:27:00,1.24711,1.24711,1.24695,1.24706,101400001.0
2005-06-02 17:28:00,1.24702,1.24704,1.24667,1.24667,114100001.0
2005-06-02 17:29:00,1.24672,1.24672,1.2466,1.24662,38400000.0
2005-06-02 17:30:00,1.24665,1.24703,1.24665,1.24703,90899999.0
2005-06-02 17:31:00,1.24704,1.24718,1.24704,1.2471,123400001.0
2005-06-02 17:32:00,1.247,1.24721,1.24688,1.24721,46900001.0
2005-06-02 17:33:00,1.24718,1.24725,1.24697,1.24703,183999998.0
2005-06-02 17:34:00,1.24685,1.24696,1.24681,1.24681,96000001.0
2005-06-02 17:35:00,1.24686,1.24695,1.24686,1.24692,62899999.0
2005-06-02 17:36:00,1.24701,1.24701,1.24689,1.24689,10400000.0
2005-06-02 17:37:00,1.24693,1.24696,1.24692,1.24692,46300000.0
2005-06-02 17:38:00,1.24702,1.24706,1.2469,1.2469,119000001.0
2005-06-02 17:39:00,1.24699,1.24699,1.24693,1.24693,25700000.0
2005-06-02 17:40:00,1.24697,1.24703,1.24693,1.24703,20300000.0
2005-06-02 17:41:00,1.24698,1.24715,1.24695,1.24704,174999999.0
2005-06-02 17:42:00,1.24713,1.24725,1.24707,1.24707,111500000.0
2005-06-02 17:43:00,1.24708,1.24708,1.247,1.24701,39599999.0
2005-06-02 17:44:00,1.24707,1.24715,1.24703,1.24715,32400000.0
2005-06-02 17:45:00,1.24699,1.24699,1.24666,1.24678,57100002.0
2005-06-02 17:46:00,1.24675,1.24675,1.24636,1.24636,55800000.0
2005-06-02 17:47:00,1.24624,1.24646,1.24611,1.24637,196300001.0
2005-06-02 17:48:00,1.2463,1.24638,1.24622,1.24628,180299997.0
2005-06-02 17:49:00,1.24636,1.24657,1.24636,1.24647,81099999.0
2005-06-02 17:50:00,1.24647,1.24659,1.24642,1.24646,92700000.0
2005-06-02 17:51:00,1.24635,1.24636,1.24635,1.24635,57700001.0
2005-06-02 17:52:00,1.24659,1.24696,1.24655,1.24696,105800001.0
2005-06-02 17:53:00,1.24685,1.24691,1.24685,1.24686,105800000.0
2005-06-02 17:54:00,1.24677,1.24698,1.24671,1.24698,39599999.0
2005-06-02 17:55:00,1.24693,1.24694,1.24673,1.24694,130199999.0
2005-06-02 17:56:00,1.24705,1.24728,1.24701,1.24708,92000001.0
2005-06-02 17:57:00,1.24705,1.24705,1.24697,1.247,182899998.0
2005-06-02 17:58:00,1.24705,1.24717,1.24697,1.24702,105599999.0
2005-06-02 17:59:00,1.24697,1.24705,1.24695,1.24698,110300004.0
2005-06-02 18:00:00,1.24711,1.24724,1.24711,1.24724,40400001.0
2005-06-02 18:01:00,1.2473,1.24741,1.24727,1.24728,539300004.0
2005-06-02 18:02:00,1.24733,1.24742,1.24727,1.24731,806999994.0
2005-06-02 18:03:00,1.24725,1.2473,1.24707,1.24708,718499997.0
2005-06-02 18:04:00,1.2471,1.24724,1.24709,1.24713,700699995.0
2005-06-02 18:05:00,1.2472,1.24723,1.24707,1.24718,912300009.0
2005-06-02 18:06:00,1.24712,1.24719,1.24706,1.24718,604999998.0
2005-06-02 18:07:00,1.24717,1.2472,1.24705,1.24712,856600001.0
2005-06-02 18:08:00,1.2471,1.24715,1.24703,1.2471,914879996.0
2005-06-02 18:09:00,1.2471,1.2471,1.24703,1.24703,531100002.0
2005-06-02 18:10:00,1.24707,1.24711,1.24695,1.24697,759100000.0
2005-06-02 18:11:00,1.24701,1.24701,1.24667,1.24685,802400003.0
2005-06-02 18:12:00,1.2468,1.2468,1.2467,1.24674,89399998.0
2005-06-02 18:13:00,1.24682,1.24702,1.24678,1.24702,247499998.0
2005-06-02 18:14:00,1.24709,1.24721,1.24703,1.24718,401000003.0
2005-06-02 18:15:00,1.24705,1.24727,1.24705,1.24711,784700009.0
2005-06-02 18:16:00,1.24715,1.24725,1.24713,1.2472,538900003.0
2005-06-02 18:17:00,1.2472,1.24728,1.24713,1.24723,822500002.0
2005-06-02 18:18:00,1.2472,1.24725,1.24715,1.24718,481699995.0
2005-06-02 18:19:00,1.24722,1.24722,1.24707,1.24712,120000000.0
2005-06-02 18:20:00,1.24707,1.24713,1.24673,1.247,602399994.0
2005-06-02 18:21:00,1.24707,1.24708,1.24695,1.24696,161900001.0
2005-06-02 18:22:00,1.247,1.24708,1.247,1.24705,257199998.0
2005-06-02 18:23:00,1.24702,1.24712,1.24702,1.24709,337900001.0
2005-06-02 18:24:00,1.24707,1.24707,1.2469,1.24697,494300002.0
2005-06-02 18:25:00,1.24691,1.24691,1.24677,1.24689,493700001.0
2005-06-02 18:26:00,1.24694,1.24706,1.24688,1.24688,727300000.0
2005-06-02 18:27:00,1.2469,1.24693,1.2468,1.24686,699300000.0
2005-06-02 18:28:00,1.24679,1.2469,1.24677,1.24687,237500000.0
2005-06-02 18:29:00,1.24691,1.24698,1.24691,1.24691,265700001.0
2005-06-02 18:30:00,1.24688,1.24698,1.24676,1.24676,1023590007.0
2005-06-02 18:31:00,1.24672,1.24682,1.24669,1.24676,513000000.0
2005-06-02 18:32:00,1.24675,1.24682,1.24662,1.24662,374699998.0
2005-06-02 18:33:00,1.2466,1.24667,1.24655,1.24662,419800001.0
2005-06-02 18:34:00,1.2466,1.24662,1.24649,1.24662,195400000.0
2005-06-02 18:35:00,1.2466,1.2466,1.24638,1.24647,442300008.0
2005-06-02 18:36:00,1.24653,1.24661,1.24644,1.24644,302500002.0
2005-06-02 18:37:00,1.2466,1.24687,1.24659,1.2468,80900000.0
2005-06-02 18:38:00,1.24647,1.2465,1.2464,1.2465,222499998.0
2005-06-02 18:39:00,1.24653,1.24667,1.24653,1.2466,172500001.0
2005-06-02 18:40:00,1.24657,1.24657,1.24641,1.24641,653200002.0
2005-06-02 18:41:00,1.24642,1.24658,1.24636,1.2465,460900003.0
2005-06-02 18:42:00,1.24655,1.24686,1.24652,1.24684,569500002.0
2005-06-02 18:43:00,1.24685,1.24685,1.24672,1.24675,646199999.0
2005-06-02 18:44:00,1.2467,1.24677,1.24664,1.2467,258599997.0
2005-06-02 18:45:00,1.24679,1.24693,1.24677,1.24686,489800000.0
2005-06-02 18:46:00,1.24692,1.24715,1.24656,1.24656,224400003.0
2005-06-02 18:47:00,1.24653,1.24685,1.24648,1.24685,121899999.0
2005-06-02 18:48:00,1.2469,1.24695,1.2469,1.24695,178300000.0
2005-06-02 18:49:00,1.24735,1.24741,1.247,1.24704,42600000.0
2005-06-02 18:50:00,1.24692,1.24711,1.2469,1.24711,75400001.0
2005-06-02 18:51:00,1.24708,1.24711,1.24703,1.24703,162600001.0
2005-06-02 18:52:00,1.247,1.247,1.24695,1.247,224900000.0
2005-06-02 18:53:00,1.247,1.24705,1.24693,1.24695,458390007.0
2005-06-02 18:54:00,1.24695,1.24695,1.2469,1.24695,216000001.0
2005-06-02 18:55:00,1.24698,1.24715,1.24698,1.24706,532500006.0
2005-06-02 18:56:00,1.24708,1.24708,1.24698,1.24698,301100003.0
2005-06-02 18:57:00,1.24705,1.24726,1.24705,1.24726,193600000.0
2005-06-02 18:58:00,1.2474,1.2475,1.24738,1.24739,175200001.0
2005-06-02 18:59:00,1.24739,1.24745,1.24725,1.24725,485700000.0
2005-06-02 19:00:00,1.24725,1.2473,1.24719,1.2473,305499997.0
2005-06-02 19:01:00,1.24725,1.2473,1.24725,1.2473,80800000.0
2005-06-02 19:02:00,1.2473,1.2473,1.24725,1.2473,278099998.0
2005-06-02 19:03:00,1.24733,1.24744,1.24732,1.24735,421100004.0
2005-06-02 19:04:00,1.2475,1.24754,1.2474,1.24745,181999996.0
2005-06-02 19:05:00,1.24745,1.24756,1.24741,1.24747,202000002.0
2005-06-02 19:06:00,1.24751,1.24761,1.24747,1.24749,447599998.0
2005-06-02 19:07:00,1.24752,1.2476,1.24752,1.24757,108399998.0
2005-06-02 19:08:00,1.24752,1.24752,1.24738,1.2475,593399997.0
2005-06-02 19:09:00,1.24736,1.24736,1.24712,1.24732,552799993.0
2005-06-02 19:10:00,1.2474,1.2474,1.24735,1.24735,140400001.0
2005-06-02 19:11:00,1.24737,1.24748,1.24734,1.24737,517499998.0
2005-06-02 19:12:00,1.24737,1.24743,1.24733,1.24735,255699995.0
2005-06-02 19:13:00,1.24731,1.24733,1.2469,1.2469,215400000.0
2005-06-02 19:14:00,1.24668,1.24668,1.24627,1.24663,196600001.0
2005-06-02 19:15:00,1.2466,1.24664,1.24643,1.24643,448000008.0
2005-06-02 19:16:00,1.2464,1.24645,1.24626,1.24645,335199997.0
2005-06-02 19:17:00,1.24653,1.2466,1.24642,1.2466,257799998.0
2005-06-02 19:18:00,1.24664,1.24701,1.24652,1.24667,575299998.0
2005-06-02 19:19:00,1.24662,1.24677,1.24662,1.24662,167300001.0
2005-06-02 19:20:00,1.24654,1.24654,1.24631,1.24635,151099999.0
2005-06-02 19:21:00,1.24642,1.24649,1.24642,1.24647,157999998.0
2005-06-02 19:22:00,1.24653,1.24658,1.24652,1.24652,245300003.0
2005-06-02 19:23:00,1.2465,1.24657,1.2465,1.24657,73400002.0
2005-06-02 19:24:00,1.24652,1.24652,1.24638,1.24643,106100000.0
2005-06-02 19:25:00,1.24633,1.2464,1.24624,1.2464,100600001.0
2005-06-02 19:26:00,1.2464,1.2464,1.24635,1.24635,31000000.0
2005-06-02 19:27:00,1.24638,1.24638,1.24624,1.24625,342999999.0
2005-06-02 19:28:00,1.2463,1.24635,1.2463,1.2463,98999999.0
2005-06-02 19:29:00,1.24632,1.24646,1.24632,1.24646,16000000.0
2005-06-02 19:30:00,1.24653,1.24653,1.2463,1.24632,165400004.0
2005-06-02 19:31:00,1.24632,1.24638,1.24632,1.24638,90500000.0
2005-06-02 19:32:00,1.24634,1.24638,1.2462,1.24638,40200000.0
2005-06-02 19:33:00,1.2463,1.24637,1.24626,1.24626,334200002.0
2005-06-02 19:34:00,1.24623,1.24661,1.24623,1.24645,128700003.0
2005-06-02 19:35:00,1.24652,1.24667,1.24652,1.24662,93799998.0
2005-06-02 19:36:00,1.24655,1.24655,1.2463,1.24632,151800001.0
2005-06-02 19:37:00,1.24648,1.24653,1.24639,1.24649,436000005.0
2005-06-02 19:38:00,1.24647,1.24659,1.24647,1.24658,210999999.0
2005-06-02 19:39:00,1.24701,1.24701,1.24664,1.24697,369090003.0
2005-06-02 19:40:00,1.24663,1.24663,1.24654,1.24655,167500001.0
2005-06-02 19:41:00,1.24653,1.24658,1.24651,1.24651,237099999.0
2005-06-02 19:42:00,1.2465,1.24655,1.24647,1.24652,146899998.0
2005-06-02 19:43:00,1.24655,1.24657,1.24634,1.24657,213400003.0
2005-06-02 19:44:00,1.24657,1.2466,1.24657,1.2466,46299999.0
2005-06-02 19:45:00,1.24695,1.24702,1.24676,1.24691,169999999.0
2005-06-02 19:46:00,1.2466,1.2466,1.24649,1.24658,121600001.0
2005-06-02 19:47:00,1.24657,1.24657,1.24653,1.24653,15200000.0
2005-06-02 19:48:00,1.2465,1.2465,1.2465,1.2465,58300002.0
2005-06-02 19:49:00,1.24651,1.2467,1.24651,1.24667,196500001.0
2005-06-02 19:50:00,1.24668,1.24668,1.24658,1.24661,65900000.0
2005-06-02 19:51:00,1.24661,1.24676,1.24661,1.24663,98800002.0
2005-06-02 19:52:00,1.24665,1.24673,1.24665,1.2467,46200000.0
2005-06-02 19:53:00,1.24693,1.24733,1.24689,1.24689,218799999.0
2005-06-02 19:54:00,1.24678,1.24678,1.24667,1.24678,162000002.0
2005-06-02 19:55:00,1.24691,1.24695,1.24672,1.24672,66800001.0
2005-06-02 19:56:00,1.24689,1.24692,1.24678,1.24678,196600002.0
2005-06-02 19:57:00,1.2472,1.24732,1.24697,1.24708,132899999.0
2005-06-02 19:58:00,1.24682,1.2469,1.2468,1.24689,71499999.0
2005-06-02 19:59:00,1.24703,1.2471,1.24703,1.24705,173499999.0
2005-06-02 20:00:00,1.24687,1.24711,1.24687,1.24709,97200003.0
2005-06-02 20:01:00,1.24701,1.2471,1.247,1.2471,85499998.0
2005-06-02 20:02:00,1.24711,1.24713,1.24691,1.24694,61700000.0
2005-06-02 20:03:00,1.24695,1.2471,1.24691,1.24697,405400004.0
2005-06-02 20:04:00,1.24707,1.24711,1.24705,1.24707,289600007.0
2005-06-02 20:05:00,1.24705,1.24707,1.24694,1.24702,84099999.0
2005-06-02 20:06:00,1.24708,1.24708,1.24703,1.24708,135400000.0
2005-06-02 20:07:00,1.24725,1.24762,1.24725,1.24748,237200003.0
2005-06-02 20:08:00,1.24712,1.24721,1.24712,1.24718,388700005.0
2005-06-02 20:09:00,1.2471,1.24726,1.2471,1.24715,167699998.0
2005-06-02 20:10:00,1.24733,1.24763,1.24721,1.2476,74700000.0
2005-06-02 20:11:00,1.24712,1.24719,1.24712,1.24719,240000005.0
2005-06-02 20:12:00,1.2472,1.24725,1.24717,1.2472,482500002.0
2005-06-02 20:13:00,1.24721,1.24721,1.2471,1.24717,140700002.0
2005-06-02 20:14:00,1.24715,1.24728,1.24715,1.24728,120999998.0
2005-06-02 20:15:00,1.24738,1.24743,1.24733,1.24739,471300004.0
2005-06-02 20:16:00,1.24739,1.24741,1.24727,1.2473,570000001.0
2005-06-02 20:17:00,1.2473,1.24751,1.24726,1.24744,339399999.0
2005-06-02 20:18:00,1.24746,1.24746,1.24736,1.24741,147300001.0
2005-06-02 20:19:00,1.24738,1.24743,1.24731,1.24735,148699999.0
2005-06-02 20:20:00,1.24732,1.24739,1.24725,1.2473,359300001.0
2005-06-02 20:21:00,1.2473,1.24735,1.24725,1.24728,394700000.0
2005-06-02 20:22:00,1.24733,1.24735,1.24723,1.24728,403890003.0
2005-06-02 20:23:00,1.24725,1.24744,1.24725,1.24728,434900000.0
2005-06-02 20:24:00,1.24728,1.24728,1.24717,1.24723,327989996.0
2005-06-02 20:25:00,1.2473,1.2473,1.24725,1.24725,196600002.0
2005-06-02 20:26:00,1.24725,1.24725,1.24723,1.24723,268999999.0
2005-06-02 20:27:00,1.24722,1.24727,1.24696,1.24696,197800003.0
2005-06-02 20:28:00,1.24718,1.24731,1.24716,1.2472,693799999.0
2005-06-02 20:29:00,1.24717,1.24735,1.24717,1.24732,471099997.0
2005-06-02 20:30:00,1.24733,1.2474,1.24733,1.2474,152800000.0
2005-06-02 20:31:00,1.24741,1.24741,1.2472,1.24725,376100000.0
2005-06-02 20:32:00,1.24729,1.24749,1.24729,1.24743,386799998.0
2005-06-02 20:33:00,1.24738,1.24772,1.24738,1.24759,233199998.0
2005-06-02 20:34:00,1.24755,1.24763,1.24755,1.24763,165000000.0
2005-06-02 20:35:00,1.24767,1.24779,1.24755,1.24755,155599999.0
2005-06-02 20:36:00,1.24752,1.24759,1.24743,1.24759,430700001.0
2005-06-02 20:37:00,1.2476,1.2476,1.24753,1.24755,204800000.0
2005-06-02 20:38:00,1.24753,1.24757,1.24734,1.24734,210900000.0
2005-06-02 20:39:00,1.24734,1.2475,1.24732,1.24747,533300000.0
2005-06-02 20:40:00,1.2477,1.24789,1.2473,1.24763,273700001.0
2005-06-02 20:41:00,1.2474,1.2474,1.24732,1.2474,439500001.0
2005-06-02 20:42:00,1.24738,1.2475,1.24728,1.24747,349699999.0
2005-06-02 20:43:00,1.24749,1.24758,1.24749,1.24757,226899999.0
2005-06-02 20:44:00,1.2476,1.24768,1.24753,1.24763,100999998.0
2005-06-02 20:45:00,1.24757,1.24757,1.24726,1.24726,93800000.0
2005-06-02 20:46:00,1.24727,1.24739,1.24727,1.24737,173100002.0
2005-06-02 20:47:00,1.24734,1.24734,1.24723,1.24723,181300000.0
2005-06-02 20:48:00,1.24727,1.24734,1.24724,1.24734,76499998.0
2005-06-02 20:49:00,1.24743,1.24743,1.2473,1.24737,426899997.0
2005-06-02 20:50:00,1.24734,1.24734,1.24715,1.24722,108900000.0
2005-06-02 20:51:00,1.24722,1.24729,1.24711,1.24729,80600000.0
2005-06-02 20:52:00,1.24733,1.24733,1.24727,1.24733,88200000.0
2005-06-02 20:53:00,1.24733,1.24739,1.24727,1.24727,256199999.0
2005-06-02 20:54:00,1.24733,1.24747,1.24728,1.24735,346799999.0
2005-06-02 20:55:00,1.24743,1.24743,1.24735,1.2474,145899997.0
2005-06-02 20:56:00,1.24733,1.24733,1.24675,1.24682,476800001.0
2005-06-02 20:57:00,1.24678,1.24691,1.24678,1.24691,351700004.0
2005-06-02 20:58:00,1.24691,1.24701,1.24684,1.24693,351800005.0
2005-06-02 20:59:00,1.24691,1.24708,1.24691,1.24705,232200003.0
2005-06-02 21:00:00,1.2471,1.24727,1.2471,1.24725,1062400002.0
2005-06-02 21:01:00,1.2473,1.2473,1.2471,1.24712,479099999.0
2005-06-02 21:02:00,1.24707,1.24723,1.24707,1.24715,170399998.0
2005-06-02 21:03:00,1.24725,1.24725,1.2471,1.24715,605200008.0
2005-06-02 21:04:00,1.24718,1.24725,1.24713,1.24725,823300002.0
2005-06-02 21:05:00,1.24727,1.24735,1.24717,1.24722,728199998.0
2005-06-02 21:06:00,1.24727,1.24727,1.24717,1.24718,139699999.0
2005-06-02 21:07:00,1.2472,1.24725,1.2471,1.24713,590700003.0
2005-06-02 21:08:00,1.24713,1.24725,1.2471,1.24725,192299999.0
2005-06-02 21:09:00,1.24718,1.24727,1.24717,1.24725,117600002.0
2005-06-02 21:10:00,1.24728,1.24738,1.24725,1.24737,319900001.0
2005-06-02 21:11:00,1.24745,1.24774,1.24745,1.24755,318400003.0
2005-06-02 21:12:00,1.24775,1.24787,1.24771,1.24771,421900003.0
2005-06-02 21:13:00,1.2477,1.24781,1.24769,1.24772,591000002.0
2005-06-02 21:14:00,1.24778,1.24778,1.24766,1.24769,242500000.0
2005-06-02 21:15:00,1.24767,1.24776,1.24767,1.24774,66599999.0
2005-06-02 21:16:00,1.24767,1.24776,1.24765,1.2477,139800001.0
2005-06-02 21:17:00,1.24775,1.24775,1.2477,1.24775,30400001.0
2005-06-02 21:18:00,1.2478,1.24785,1.24775,1.2478,79200001.0
2005-06-02 21:19:00,1.24777,1.24783,1.24777,1.24783,176199996.0
2005-06-02 21:20:00,1.24781,1.24781,1.24771,1.24771,36600001.0
2005-06-02 21:21:00,1.24769,1.24771,1.24769,1.24771,7200000.0
2005-06-02 21:22:00,1.24775,1.24775,1.24775,1.24775,52699999.0
2005-06-02 21:23:00,1.24775,1.24785,1.24775,1.24785,39100000.0
2005-06-02 21:24:00,1.24809,1.24828,1.24801,1.24827,141800000.0
2005-06-02 21:25:00,1.2478,1.24783,1.2478,1.2478,29500000.0
2005-06-02 21:26:00,1.2478,1.24782,1.2478,1.2478,89400000.0
2005-06-02 21:27:00,1.24783,1.24798,1.24783,1.24798,139500001.0
2005-06-02 21:28:00,1.248,1.24811,1.24792,1.24799,267600000.0
2005-06-02 21:29:00,1.24797,1.24797,1.24777,1.24777,159599999.0
2005-06-02 21:30:00,1.2478,1.24788,1.24778,1.24788,79100001.0
2005-06-02 21:31:00,1.24789,1.24789,1.24782,1.24782,92000001.0
2005-06-02 21:32:00,1.24778,1.24778,1.24766,1.24778,243700004.0
2005-06-02 21:33:00,1.24782,1.24782,1.24765,1.24772,143400004.0
2005-06-02 21:34:00,1.24775,1.24775,1.24765,1.2477,78100000.0
2005-06-02 21:35:00,1.24767,1.24767,1.24744,1.24744,56200001.0
2005-06-02 21:36:00,1.24737,1.24737,1.24727,1.24727,121800002.0
2005-06-02 21:37:00,1.2474,1.2474,1.24733,1.24733,36700001.0
2005-06-02 21:38:00,1.2473,1.24735,1.2473,1.2473,42900000.0
2005-06-02 21:39:00,1.2473,1.2473,1.24725,1.2473,417400000.0
2005-06-02 21:40:00,1.2473,1.2473,1.24723,1.24725,326299998.0
2005-06-02 21:41:00,1.24727,1.24738,1.24726,1.2473,38400000.0
2005-06-02 21:42:00,1.24727,1.24739,1.24727,1.24739,111299999.0
2005-06-02 21:43:00,1.24764,1.24772,1.24744,1.24744,70100001.0
2005-06-02 21:44:00,1.24735,1.2474,1.24735,1.2474,151900001.0
2005-06-02 21:45:00,1.24785,1.24789,1.24759,1.2478,124600000.0
2005-06-02 21:46:00,1.2474,1.24745,1.24735,1.24737,186100000.0
2005-06-02 21:47:00,1.24735,1.24745,1.24735,1.24737,198800002.0
2005-06-02 21:48:00,1.24742,1.24748,1.24741,1.24747,100999999.0
2005-06-02 21:49:00,1.24745,1.24755,1.24743,1.24748,128799997.0
2005-06-02 21:50:00,1.2475,1.2475,1.24745,1.2475,32900000.0
2005-06-02 21:51:00,1.2475,1.2475,1.24743,1.24743,139200001.0
2005-06-02 21:52:00,1.24742,1.24748,1.24742,1.24742,71500000.0
2005-06-02 21:53:00,1.24749,1.24794,1.24749,1.24794,250099999.0
2005-06-02 21:54:00,1.248,1.24805,1.24795,1.24795,182399996.0
2005-06-02 21:55:00,1.24799,1.24799,1.24792,1.24792,39100000.0
2005-06-02 21:56:00,1.24795,1.24808,1.24795,1.24808,6300000.0
2005-06-02 21:57:00,1.248,1.24806,1.24788,1.24806,22100000.0
2005-06-02 21:58:00,1.24805,1.24812,1.24804,1.24804,32700000.0
2005-06-02 21:59:00,1.2479,1.24805,1.2479,1.248,87499999.0
2005-06-02 22:00:00,1.24798,1.24799,1.24785,1.24789,272900004.0
2005-06-02 22:01:00,1.24799,1.24803,1.24795,1.24797,135700002.0
2005-06-02 22:02:00,1.24807,1.24837,1.24769,1.24829,380199999.0
2005-06-02 22:03:00,1.24795,1.248,1.24795,1.248,131200002.0
2005-06-02 22:04:00,1.24808,1.24814,1.24799,1.24803,113399999.0
2005-06-02 22:05:00,1.2481,1.24835,1.2481,1.24825,69200000.0
2005-06-02 22:06:00,1.2482,1.24835,1.24794,1.24794,228100002.0
2005-06-02 22:07:00,1.24797,1.24803,1.24788,1.24803,140800002.0
2005-06-02 22:08:00,1.24803,1.24803,1.24793,1.24797,193800004.0
2005-06-02 22:09:00,1.24785,1.24795,1.24784,1.24795,230100001.0
2005-06-02 22:10:00,1.24793,1.24793,1.24781,1.24781,44600000.0
2005-06-02 22:11:00,1.24782,1.24786,1.24782,1.24782,40099998.0
2005-06-02 22:12:00,1.2478,1.24785,1.2478,1.2478,105099999.0
2005-06-02 22:13:00,1.24776,1.2478,1.24765,1.24778,110900000.0
2005-06-02 22:14:00,1.24787,1.24798,1.24786,1.24794,91100001.0
2005-06-02 22:15:00,1.24799,1.24803,1.24794,1.24803,92900001.0
2005-06-02 22:16:00,1.24805,1.24816,1.24802,1.24816,159800002.0
2005-06-02 22:17:00,1.2481,1.24815,1.24805,1.24815,96800002.0
2005-06-02 22:18:00,1.24817,1.24822,1.24817,1.24819,100600000.0
2005-06-02 22:19:00,1.24814,1.24824,1.24814,1.24814,94999997.0
2005-06-02 22:20:00,1.24815,1.24829,1.24815,1.24827,76600003.0
2005-06-02 22:21:00,1.24838,1.24846,1.24827,1.24827,184800002.0
2005-06-02 22:22:00,1.24825,1.24835,1.24825,1.24825,74099998.0
2005-06-02 22:23:00,1.24828,1.24836,1.24823,1.24836,154299997.0
2005-06-02 22:24:00,1.2484,1.24849,1.24836,1.24839,189200000.0
2005-06-02 22:25:00,1.24818,1.24818,1.24765,1.24765,132300005.0
2005-06-02 22:26:00,1.24771,1.24785,1.24764,1.24785,89300000.0
2005-06-02 22:27:00,1.2479,1.24796,1.24783,1.24789,411699999.0
2005-06-02 22:28:00,1.24785,1.24785,1.24785,1.24785,14300000.0
2005-06-02 22:29:00,1.2479,1.24795,1.24785,1.24785,183200001.0
2005-06-02 22:30:00,1.24795,1.24795,1.2479,1.24795,152299998.0
2005-06-02 22:31:00,1.24793,1.24793,1.24784,1.2479,114200002.0
2005-06-02 22:32:00,1.24785,1.2479,1.2478,1.24783,70800000.0
2005-06-02 22:33:00,1.24785,1.2479,1.24785,1.2479,169500001.0
2005-06-02 22:34:00,1.24784,1.24806,1.24769,1.2479,276399995.0
2005-06-02 22:35:00,1.24795,1.24799,1.24786,1.24797,146100001.0
2005-06-02 22:36:00,1.248,1.248,1.24795,1.24795,97699998.0
2005-06-02 22:37:00,1.24795,1.248,1.2479,1.2479,162199998.0
2005-06-02 22:38:00,1.24793,1.24803,1.2479,1.24792,131099999.0
2005-06-02 22:39:00,1.24798,1.24807,1.24795,1.24795,125800000.0
2005-06-02 22:40:00,1.24805,1.24805,1.24795,1.24795,54200000.0
2005-06-02 22:41:00,1.24795,1.24795,1.2479,1.2479,69400000.0
2005-06-02 22:42:00,1.24798,1.24802,1.24798,1.24802,51499999.0
2005-06-02 22:43:00,1.24805,1.24815,1.248,1.2481,383299996.0
2005-06-02 22:44:00,1.2481,1.24815,1.24805,1.24805,120199997.0
2005-06-02 22:45:00,1.24809,1.24816,1.24809,1.24816,34300001.0
2005-06-02 22:46:00,1.24823,1.24823,1.2481,1.2482,52700001.0
2005-06-02 22:47:00,1.24823,1.24823,1.24822,1.24822,27100000.0
2005-06-02 22:48:00,1.24836,1.24836,1.24817,1.24817,143400001.0
2005-06-02 22:49:00,1.24825,1.24834,1.24825,1.24832,83600001.0
2005-06-02 22:50:00,1.2484,1.24845,1.24835,1.24835,85599998.0
2005-06-02 22:51:00,1.24845,1.24845,1.24835,1.24843,28700000.0
2005-06-02 22:52:00,1.24835,1.2484,1.2483,1.2483,212800003.0
2005-06-02 22:53:00,1.24835,1.24845,1.2483,1.24835,104600001.0
2005-06-02 22:54:00,1.24835,1.2484,1.24835,1.24835,53200000.0
2005-06-02 22:55:00,1.2484,1.24845,1.2483,1.24835,180400001.0
2005-06-02 22:56:00,1.24835,1.24835,1.2483,1.2483,71900000.0
2005-06-02 22:57:00,1.2483,1.24835,1.2483,1.2483,137399998.0
2005-06-02 22:58:00,1.24878,1.24878,1.24853,1.24864,97600002.0
2005-06-02 22:59:00,1.2486,1.24872,1.24833,1.24872,91500000.0
2005-06-02 23:00:00,1.24852,1.2488,1.24852,1.24853,211300000.0
2005-06-02 23:01:00,1.2487,1.24883,1.24836,1.24836,90900003.0
2005-06-02 23:02:00,1.24854,1.24877,1.24854,1.24857,78900001.0
2005-06-02 23:03:00,1.2486,1.2488,1.24855,1.24863,78800000.0
2005-06-02 23:04:00,1.2487,1.2488,1.24846,1.24852,116400000.0
2005-06-02 23:05:00,1.24867,1.24872,1.2484,1.24859,53600001.0
2005-06-02 23:06:00,1.2488,1.24892,1.24844,1.24858,162500002.0
2005-06-02 23:07:00,1.24863,1.24876,1.24853,1.24869,137699998.0
2005-06-02 23:08:00,1.24864,1.2489,1.24864,1.24874,168600000.0
2005-06-02 23:09:00,1.24855,1.24885,1.24851,1.24868,74900000.0
2005-06-02 23:10:00,1.24873,1.24886,1.24848,1.2486,147100002.0
2005-06-02 23:11:00,1.24898,1.24898,1.24858,1.24864,153400003.0
2005-06-02 23:12:00,1.24863,1.24894,1.24851,1.24893,93199998.0
2005-06-02 23:13:00,1.24883,1.24883,1.24846,1.24881,75000001.0
2005-06-02 23:14:00,1.2486,1.24905,1.2486,1.24901,100200002.0
2005-06-02 23:15:00,1.24909,1.24909,1.24852,1.24866,86500000.0
2005-06-02 23:16:00,1.24879,1.24919,1.24879,1.24913,148100001.0
2005-06-02 23:17:00,1.24891,1.24891,1.24845,1.24845,194800001.0
2005-06-02 23:18:00,1.24845,1.24889,1.24845,1.24884,76399997.0
2005-06-02 23:19:00,1.2487,1.24889,1.24858,1.24863,65600000.0
2005-06-02 23:20:00,1.2487,1.24886,1.24858,1.2488,136699999.0
2005-06-02 23:21:00,1.24883,1.24892,1.24865,1.24892,144400002.0
2005-06-02 23:22:00,1.24885,1.24898,1.2486,1.24867,139800001.0
2005-06-02 23:23:00,1.24877,1.24893,1.24856,1.24884,162000003.0
2005-06-02 23:24:00,1.24881,1.24906,1.24875,1.24893,149000001.0
2005-06-02 23:25:00,1.2492,1.2492,1.24844,1.24845,90200000.0
2005-06-02 23:26:00,1.24853,1.24891,1.24848,1.24879,107100000.0
2005-06-02 23:27:00,1.24839,1.2484,1.24832,1.24833,104599998.0
2005-06-02 23:28:00,1.24841,1.24882,1.24841,1.24875,123500000.0
2005-06-02 23:29:00,1.2488,1.24894,1.24848,1.24873,93899998.0
2005-06-02 23:30:00,1.24836,1.24848,1.24836,1.24846,36000000.0
2005-06-02 23:31:00,1.24854,1.24885,1.24854,1.24885,148500002.0
2005-06-02 23:32:00,1.24851,1.24851,1.24841,1.24841,140400000.0
2005-06-02 23:33:00,1.24853,1.24886,1.24853,1.24884,128300002.0
2005-06-02 23:34:00,1.24842,1.2485,1.24838,1.24847,91900003.0
2005-06-02 23:35:00,1.24868,1.24895,1.24862,1.24892,127500003.0
2005-06-02 23:36:00,1.24835,1.2484,1.24835,1.2484,30500000.0
2005-06-02 23:37:00,1.24865,1.24885,1.2485,1.24868,103200003.0
2005-06-02 23:38:00,1.2482,1.2482,1.24803,1.24812,94600002.0
2005-06-02 23:39:00,1.248,1.24851,1.248,1.24836,88699999.0
2005-06-02 23:40:00,1.24801,1.24802,1.24785,1.24802,79400001.0
2005-06-02 23:41:00,1.24833,1.24849,1.24822,1.24822,77899998.0
2005-06-02 23:42:00,1.2481,1.24815,1.24802,1.2481,133900002.0
2005-06-02 23:43:00,1.2481,1.24815,1.2481,1.2481,100400000.0
2005-06-02 23:44:00,1.2481,1.24815,1.24805,1.24808,166700002.0
2005-06-02 23:45:00,1.24815,1.24815,1.24789,1.24792,101699997.0
2005-06-02 23:46:00,1.24789,1.24789,1.24783,1.24783,128899999.0
2005-06-02 23:47:00,1.2479,1.2479,1.2479,1.2479,8000000.0
2005-06-02 23:48:00,1.24858,1.24858,1.24795,1.24795,92500001.0
2005-06-02 23:49:00,1.24785,1.2479,1.24782,1.24785,141399998.0
2005-06-02 23:50:00,1.24795,1.24795,1.24795,1.24795,4000000.0
2005-06-02 23:51:00,1.24844,1.24844,1.2482,1.2482,139000000.0
2005-06-02 23:52:00,1.24782,1.2479,1.24782,1.24785,44000002.0
2005-06-02 23:53:00,1.2479,1.24802,1.2479,1.24798,118700002.0
2005-06-02 23:54:00,1.248,1.248,1.248,1.248,59599999.0
2005-06-02 23:55:00,1.24795,1.24808,1.24795,1.24808,66400000.0
2005-06-02 23:56:00,1.2483,1.24848,1.24819,1.24825,138899998.0
2005-06-02 23:57:00,1.24795,1.24795,1.24795,1.24795,3200000.0
2005-06-02 23:58:00,1.24838,1.24855,1.24808,1.24808,85599998.0
2005-06-02 23:59:00,1.24795,1.24798,1.24795,1.24798,2800000.0
2005-06-03 00:00:00,1.2482,1.24857,1.24807,1.24855,104600000.0
2005-06-03 00:01:00,1.24797,1.24803,1.24797,1.24802,29599999.0
2005-06-03 00:02:00,1.24801,1.24801,1.24789,1.24797,49100000.0
2005-06-03 00:03:00,1.2481,1.24829,1.24794,1.24802,85700001.0
2005-06-03 00:04:00,1.2479,1.2479,1.24775,1.24787,178000006.0
2005-06-03 00:05:00,1.24785,1.24795,1.24785,1.24795,115600004.0
2005-06-03 00:06:00,1.2484,1.2484,1.24817,1.24822,125299999.0
2005-06-03 00:07:00,1.2479,1.2479,1.24785,1.24785,8200000.0
2005-06-03 00:08:00,1.24799,1.24829,1.24799,1.24829,47300000.0
2005-06-03 00:09:00,1.2479,1.24795,1.24785,1.24795,78500001.0
2005-06-03 00:10:00,1.2479,1.24795,1.2479,1.2479,16300000.0
2005-06-03 00:11:00,1.24815,1.24833,1.248,1.24807,110500001.0
2005-06-03 00:12:00,1.24795,1.24795,1.24785,1.2479,88500001.0
2005-06-03 00:13:00,1.2479,1.24795,1.24787,1.24795,54300000.0
2005-06-03 00:14:00,1.24788,1.24795,1.24785,1.2479,142900003.0
2005-06-03 00:15:00,1.24813,1.24847,1.24801,1.24815,66999999.0
2005-06-03 00:16:00,1.24787,1.24787,1.24782,1.24785,68000002.0
2005-06-03 00:17:00,1.24792,1.24792,1.24792,1.24792,9600000.0
2005-06-03 00:18:00,1.24827,1.24836,1.24802,1.24807,110300002.0
2005-06-03 00:19:00,1.24788,1.24789,1.24772,1.2478,39000000.0
2005-06-03 00:20:00,1.2477,1.24775,1.24762,1.2477,74200000.0
2005-06-03 00:21:00,1.2482,1.2482,1.24772,1.24791,78900001.0
2005-06-03 00:22:00,1.24775,1.24775,1.24762,1.24767,23200000.0
2005-06-03 00:23:00,1.2477,1.24775,1.24765,1.24775,63600000.0
2005-06-03 00:24:00,1.24778,1.24787,1.24777,1.24787,84700001.0
2005-06-03 00:25:00,1.24802,1.24847,1.24795,1.24847,41600000.0
2005-06-03 00:26:00,1.2479,1.2479,1.24785,1.24785,10200000.0
2005-06-03 00:27:00,1.2479,1.2479,1.24785,1.2479,141999999.0
2005-06-03 00:28:00,1.24852,1.24852,1.24807,1.2481,174400002.0
2005-06-03 00:29:00,1.24787,1.24795,1.24785,1.24785,123600002.0
2005-06-03 00:30:00,1.24785,1.2479,1.24782,1.24785,81299999.0
2005-06-03 00:31:00,1.24855,1.24855,1.248,1.24809,126200003.0
2005-06-03 00:32:00,1.24782,1.24782,1.24778,1.24778,23900000.0
2005-06-03 00:33:00,1.24742,1.24742,1.24726,1.24726,12400000.0
2005-06-03 00:34:00,1.24703,1.24713,1.24685,1.24713,88800001.0
2005-06-03 00:35:00,1.24724,1.24729,1.24724,1.24729,1600000.0
2005-06-03 00:36:00,1.24732,1.24747,1.24728,1.24728,95300002.0
2005-06-03 00:37:00,1.24721,1.24733,1.24714,1.24733,92000001.0
2005-06-03 00:38:00,1.24714,1.24714,1.24671,1.24674,96600001.0
2005-06-03 00:39:00,1.24683,1.24687,1.24675,1.24675,140099999.0
2005-06-03 00:40:00,1.24677,1.24682,1.24677,1.2468,84600002.0
2005-06-03 00:41:00,1.24752,1.24753,1.24714,1.2473,155000002.0
2005-06-03 00:42:00,1.24684,1.24695,1.24679,1.24695,117400000.0
2005-06-03 00:43:00,1.247,1.24712,1.24697,1.24712,88900000.0
2005-06-03 00:44:00,1.24705,1.24713,1.24705,1.2471,79600000.0
2005-06-03 00:45:00,1.24765,1.24769,1.24718,1.24735,194300002.0
2005-06-03 00:46:00,1.24715,1.24715,1.24715,1.24715,34200001.0
2005-06-03 00:47:00,1.24708,1.24711,1.24697,1.24703,175200000.0
2005-06-03 00:48:00,1.24705,1.24714,1.24705,1.24708,83600001.0
2005-06-03 00:49:00,1.24748,1.24756,1.24712,1.24721,104199999.0
2005-06-03 00:50:00,1.24705,1.24705,1.24697,1.247,164700002.0
2005-06-03 00:51:00,1.247,1.24705,1.24692,1.24692,63099999.0
2005-06-03 00:52:00,1.24726,1.24744,1.24716,1.24735,55100000.0
2005-06-03 00:53:00,1.24695,1.24707,1.24695,1.24707,70799998.0
2005-06-03 00:54:00,1.24715,1.24715,1.24705,1.24715,141800002.0
2005-06-03 00:55:00,1.24702,1.24702,1.24683,1.24693,54000000.0
2005-06-03 00:56:00,1.24723,1.24763,1.24721,1.24741,105700001.0
2005-06-03 00:57:00,1.24705,1.24721,1.24704,1.24721,82600000.0
2005-06-03 00:58:00,1.24715,1.2472,1.24715,1.2472,10000000.0
2005-06-03 00:59:00,1.24741,1.24784,1.24741,1.24784,47900000.0
2005-06-03 01:00:00,1.2472,1.24728,1.2472,1.2472,104100002.0
2005-06-03 01:01:00,1.24728,1.24737,1.24721,1.24737,110000000.0
2005-06-03 01:02:00,1.2474,1.24745,1.24735,1.2474,31500000.0
2005-06-03 01:03:00,1.24782,1.24805,1.24759,1.24798,73300002.0
2005-06-03 01:04:00,1.24742,1.2475,1.24739,1.24743,77400001.0
2005-06-03 01:05:00,1.24782,1.24791,1.24747,1.24791,37000000.0
2005-06-03 01:06:00,1.24735,1.24735,1.24735,1.24735,5600000.0
2005-06-03 01:07:00,1.2474,1.2474,1.2474,1.2474,14700000.0
2005-06-03 01:08:00,1.24765,1.24784,1.24758,1.24763,81299999.0
2005-06-03 01:09:00,1.24745,1.24745,1.24745,1.24745,7300000.0
2005-06-03 01:10:00,1.24742,1.24742,1.24742,1.24742,800000.0
2005-06-03 01:11:00,1.24765,1.24771,1.24749,1.24768,118900000.0
2005-06-03 01:12:00,1.2474,1.2474,1.2474,1.2474,4000000.0
2005-06-03 01:13:00,1.2474,1.2474,1.2474,1.2474,3200000.0
2005-06-03 01:14:00,1.24735,1.24735,1.24735,1.24735,24000000.0
2005-06-03 01:15:00,1.2474,1.2474,1.24735,1.24735,84900000.0
2005-06-03 01:16:00,1.24773,1.24781,1.24758,1.24758,131800002.0
2005-06-03 01:17:00,1.2474,1.2474,1.24735,1.2474,70399999.0
2005-06-03 01:18:00,1.24746,1.24772,1.24743,1.24763,73100000.0
2005-06-03 01:19:00,1.2474,1.2474,1.2474,1.2474,37000000.0
2005-06-03 01:20:00,1.2473,1.2478,1.2473,1.24763,59799999.0
2005-06-03 01:21:00,1.24738,1.2474,1.24735,1.24735,54200001.0
2005-06-03 01:22:00,1.2474,1.2474,1.2474,1.2474,800000.0
2005-06-03 01:23:00,1.2474,1.24742,1.2474,1.24742,28900001.0
2005-06-03 01:24:00,1.2474,1.2474,1.24732,1.24732,55200001.0
2005-06-03 01:25:00,1.24755,1.24787,1.24751,1.24767,92200001.0
2005-06-03 01:26:00,1.2474,1.24741,1.24735,1.24741,42900001.0
2005-06-03 01:27:00,1.2473,1.2473,1.24723,1.24725,85599998.0
2005-06-03 01:28:00,1.24735,1.24735,1.24728,1.24728,24000000.0
2005-06-03 01:29:00,1.24743,1.24781,1.24738,1.24781,75900001.0
2005-06-03 01:30:00,1.24728,1.24728,1.2471,1.24714,115999998.0
2005-06-03 01:31:00,1.24738,1.24778,1.24736,1.24755,130599997.0
2005-06-03 01:32:00,1.24714,1.24722,1.24707,1.24722,121400000.0
2005-06-03 01:33:00,1.2472,1.2472,1.24718,1.24718,25100000.0
2005-06-03 01:34:00,1.24722,1.24727,1.24717,1.24717,52700000.0
2005-06-03 01:35:00,1.24735,1.24765,1.24735,1.24754,158800002.0
2005-06-03 01:36:00,1.24723,1.24723,1.24709,1.24712,73100000.0
2005-06-03 01:37:00,1.2471,1.24723,1.2471,1.24723,25900001.0
2005-06-03 01:38:00,1.24763,1.24786,1.24753,1.24753,116400000.0
2005-06-03 01:39:00,1.24728,1.24735,1.24728,1.24735,63400000.0
2005-06-03 01:40:00,1.24777,1.24785,1.2474,1.24761,93500000.0
2005-06-03 01:41:00,1.24735,1.24735,1.24732,1.24732,18300000.0
2005-06-03 01:42:00,1.2473,1.2473,1.2473,1.2473,12100000.0
2005-06-03 01:43:00,1.24738,1.24791,1.24732,1.24791,95800000.0
2005-06-03 01:44:00,1.24727,1.2473,1.24725,1.2473,42300000.0
2005-06-03 01:45:00,1.24733,1.24737,1.24733,1.24737,27100001.0
2005-06-03 01:46:00,1.24737,1.24752,1.24737,1.24748,36899999.0
2005-06-03 01:47:00,1.24787,1.24799,1.24764,1.24788,84700000.0
2005-06-03 01:48:00,1.24755,1.24755,1.24748,1.2475,96500000.0
2005-06-03 01:49:00,1.24773,1.248,1.24762,1.248,78600001.0
2005-06-03 01:50:00,1.24753,1.24753,1.24732,1.24732,21800000.0
2005-06-03 01:51:00,1.24742,1.24742,1.24735,1.24735,2200000.0
2005-06-03 01:52:00,1.24766,1.24791,1.24758,1.24778,99900000.0
2005-06-03 01:53:00,1.2474,1.2474,1.2474,1.2474,46099999.0
2005-06-03 01:54:00,1.2474,1.2474,1.24735,1.2474,77700001.0
2005-06-03 01:55:00,1.24776,1.24783,1.2476,1.24765,103700001.0
2005-06-03 01:56:00,1.2474,1.2474,1.2474,1.2474,9500000.0
2005-06-03 01:57:00,1.24743,1.24743,1.24727,1.24733,88800001.0
2005-06-03 01:58:00,1.2474,1.2474,1.24733,1.24733,27900001.0
2005-06-03 01:59:00,1.24787,1.24789,1.24764,1.24771,115000000.0
2005-06-03 02:00:00,1.24733,1.2474,1.24732,1.24732,109899999.0
2005-06-03 02:01:00,1.24743,1.24743,1.24743,1.24743,800000.0
2005-06-03 02:02:00,1.24762,1.24779,1.24757,1.24771,201500000.0
2005-06-03 02:03:00,1.24738,1.24745,1.2473,1.24742,114900002.0
2005-06-03 02:04:00,1.24742,1.24746,1.24739,1.24739,80199999.0
2005-06-03 02:05:00,1.24745,1.24745,1.24733,1.2474,180700000.0
2005-06-03 02:06:00,1.2476,1.24794,1.2476,1.24794,71199998.0
2005-06-03 02:07:00,1.24745,1.24745,1.24733,1.24735,113600002.0
2005-06-03 02:08:00,1.2474,1.2474,1.24735,1.24735,84500000.0
2005-06-03 02:09:00,1.2474,1.2474,1.24735,1.24735,38300001.0
2005-06-03 02:10:00,1.24738,1.24748,1.24738,1.2474,93500003.0
2005-06-03 02:11:00,1.2474,1.2474,1.24735,1.2474,56700002.0
2005-06-03 02:12:00,1.24738,1.24738,1.24738,1.24738,800000.0
2005-06-03 02:13:00,1.2474,1.2474,1.2474,1.2474,800000.0
2005-06-03 02:14:00,1.2474,1.2474,1.2474,1.2474,47300000.0
2005-06-03 02:15:00,1.24745,1.24745,1.24735,1.24745,59000000.0
2005-06-03 02:16:00,1.2474,1.2474,1.2474,1.2474,2400000.0
2005-06-03 02:17:00,1.24745,1.24745,1.24742,1.24742,1600000.0
2005-06-03 02:18:00,1.24735,1.24735,1.24735,1.24735,8200000.0
2005-06-03 02:19:00,1.24733,1.24743,1.2473,1.2474,81100000.0
2005-06-03 02:20:00,1.24777,1.24783,1.24755,1.24762,51600000.0
2005-06-03 02:21:00,1.24724,1.24724,1.24721,1.24721,18300000.0
2005-06-03 02:22:00,1.2471,1.24715,1.24705,1.24715,114000000.0
2005-06-03 02:23:00,1.24708,1.24715,1.247,1.24715,128400002.0
2005-06-03 02:24:00,1.2471,1.2471,1.24705,1.24705,43400000.0
2005-06-03 02:25:00,1.24728,1.24765,1.24726,1.24765,110400002.0
2005-06-03 02:26:00,1.2471,1.2471,1.24705,1.24705,17599999.0
2005-06-03 02:27:00,1.2471,1.2471,1.2471,1.2471,8800000.0
2005-06-03 02:28:00,1.24747,1.24759,1.24731,1.24752,198000005.0
2005-06-03 02:29:00,1.24705,1.24715,1.24703,1.2471,97500000.0
2005-06-03 02:30:00,1.24713,1.24713,1.2471,1.2471,36599999.0
2005-06-03 02:31:00,1.24708,1.2471,1.24693,1.24693,132400002.0
2005-06-03 02:32:00,1.24695,1.24695,1.2469,1.2469,21100000.0
2005-06-03 02:33:00,1.24695,1.24695,1.2469,1.2469,46000000.0
2005-06-03 02:34:00,1.2469,1.24699,1.2469,1.24699,89100000.0
2005-06-03 02:35:00,1.24701,1.24701,1.24689,1.24689,46000001.0
2005-06-03 02:36:00,1.2469,1.2469,1.2469,1.2469,72500001.0
2005-06-03 02:37:00,1.24688,1.24688,1.24672,1.24672,7200000.0
2005-06-03 02:38:00,1.24663,1.24664,1.24652,1.24655,85699998.0
2005-06-03 02:39:00,1.2464,1.2464,1.24613,1.24637,79200001.0
2005-06-03 02:40:00,1.24636,1.24645,1.24628,1.24628,66200000.0
2005-06-03 02:41:00,1.24631,1.24632,1.24608,1.24608,105700001.0
2005-06-03 02:42:00,1.24606,1.24622,1.24603,1.24619,102099998.0
2005-06-03 02:43:00,1.24624,1.24626,1.24604,1.24604,59700000.0
2005-06-03 02:44:00,1.24595,1.246,1.24595,1.246,53400000.0
2005-06-03 02:45:00,1.24606,1.24616,1.24606,1.24613,63799999.0
2005-06-03 02:46:00,1.24603,1.24606,1.24599,1.24599,67700001.0
2005-06-03 02:47:00,1.24596,1.24609,1.2459,1.24602,98100000.0
2005-06-03 02:48:00,1.24599,1.24599,1.24586,1.2459,63300001.0
2005-06-03 02:49:00,1.24598,1.24602,1.24586,1.24586,131399999.0
2005-06-03 02:50:00,1.24571,1.24571,1.24554,1.24563,78000000.0
2005-06-03 02:51:00,1.24561,1.24586,1.24561,1.24568,115100000.0
2005-06-03 02:52:00,1.24568,1.24576,1.24561,1.24576,47400000.0
2005-06-03 02:53:00,1.24565,1.24573,1.24565,1.24573,86200000.0
2005-06-03 02:54:00,1.24589,1.24601,1.24589,1.24601,45199999.0
2005-06-03 02:55:00,1.2461,1.24627,1.24605,1.24605,128500003.0
2005-06-03 02:56:00,1.24602,1.24611,1.24602,1.24603,122799999.0
2005-06-03 02:57:00,1.24602,1.24606,1.24567,1.24567,130000002.0
2005-06-03 02:58:00,1.2457,1.2457,1.24565,1.24565,3100000.0
2005-06-03 02:59:00,1.24572,1.24572,1.24551,1.24555,131799999.0
2005-06-03 03:00:00,1.24551,1.24563,1.24532,1.24563,144599997.0
2005-06-03 03:01:00,1.2457,1.2457,1.2457,1.2457,29499999.0
2005-06-03 03:02:00,1.24557,1.24572,1.24549,1.24572,198800002.0
2005-06-03 03:03:00,1.24576,1.24587,1.24567,1.24587,65300000.0
2005-06-03 03:04:00,1.24591,1.24597,1.24581,1.24584,116999999.0
2005-06-03 03:05:00,1.2463,1.2463,1.24599,1.24602,47000000.0
2005-06-03 03:06:00,1.24581,1.24581,1.24574,1.24575,7300000.0
2005-06-03 03:07:00,1.24583,1.24619,1.24581,1.24603,86500000.0
2005-06-03 03:08:00,1.24561,1.24561,1.24536,1.2454,203300006.0
2005-06-03 03:09:00,1.24545,1.24567,1.24545,1.24567,80000000.0
2005-06-03 03:10:00,1.2456,1.2456,1.2455,1.2455,79900003.0
2005-06-03 03:11:00,1.24554,1.24554,1.24542,1.24551,114700001.0
2005-06-03 03:12:00,1.24567,1.24585,1.24567,1.24585,34399999.0
2005-06-03 03:13:00,1.24572,1.24587,1.24572,1.24587,27000000.0
2005-06-03 03:14:00,1.24583,1.24603,1.2458,1.24594,101199997.0
2005-06-03 03:15:00,1.24597,1.24603,1.24588,1.24593,90200002.0
2005-06-03 03:16:00,1.24632,1.24651,1.24606,1.24622,152800002.0
2005-06-03 03:17:00,1.24599,1.24599,1.24585,1.24585,78099998.0
2005-06-03 03:18:00,1.24595,1.24595,1.24582,1.24593,115899998.0
2005-06-03 03:19:00,1.24587,1.246,1.24584,1.24587,76800000.0
2005-06-03 03:20:00,1.24617,1.2464,1.24608,1.2464,150800003.0
2005-06-03 03:21:00,1.24595,1.24597,1.24591,1.24597,94900001.0
2005-06-03 03:22:00,1.2459,1.2459,1.24582,1.2459,69800000.0
2005-06-03 03:23:00,1.24582,1.2459,1.24564,1.24564,104800002.0
2005-06-03 03:24:00,1.24555,1.24558,1.24552,1.24558,46300001.0
2005-06-03 03:25:00,1.24558,1.24558,1.2455,1.24554,67700002.0
2005-06-03 03:26:00,1.24553,1.24555,1.24545,1.2455,108699998.0
2005-06-03 03:27:00,1.24548,1.2455,1.24548,1.2455,28700000.0
2005-06-03 03:28:00,1.24592,1.24601,1.24556,1.2457,149299998.0
2005-06-03 03:29:00,1.24552,1.24558,1.24543,1.24552,147199999.0
2005-06-03 03:30:00,1.2456,1.24563,1.24547,1.24547,115599999.0
2005-06-03 03:31:00,1.24556,1.24583,1.24556,1.24582,98600000.0
2005-06-03 03:32:00,1.2457,1.2457,1.2457,1.2457,3100000.0
2005-06-03 03:33:00,1.2456,1.24572,1.2456,1.24572,62300001.0
2005-06-03 03:34:00,1.24566,1.24579,1.24557,1.24579,93599998.0
2005-06-03 03:35:00,1.24575,1.2458,1.24575,1.2458,12800000.0
2005-06-03 03:36:00,1.24574,1.24591,1.24574,1.24591,43900002.0
2005-06-03 03:37:00,1.24613,1.24641,1.24604,1.24622,75300000.0
2005-06-03 03:38:00,1.24585,1.24595,1.24585,1.24595,43100001.0
2005-06-03 03:39:00,1.2459,1.24595,1.24588,1.2459,55400000.0
2005-06-03 03:40:00,1.24585,1.24595,1.24585,1.2459,82400000.0
2005-06-03 03:41:00,1.2462,1.24639,1.24605,1.24617,81300000.0
2005-06-03 03:42:00,1.24578,1.24578,1.24559,1.24559,64700000.0
2005-06-03 03:43:00,1.24578,1.24593,1.24577,1.2458,96700000.0
2005-06-03 03:44:00,1.2459,1.2459,1.24582,1.24582,35300002.0
2005-06-03 03:45:00,1.24581,1.24581,1.24558,1.24558,95900000.0
2005-06-03 03:46:00,1.24552,1.24556,1.24538,1.24556,71600000.0
2005-06-03 03:47:00,1.24571,1.24571,1.24558,1.24561,117800000.0
2005-06-03 03:48:00,1.24555,1.24562,1.24555,1.24555,123500000.0
2005-06-03 03:49:00,1.24576,1.24576,1.2455,1.2455,80700003.0
2005-06-03 03:50:00,1.24545,1.24555,1.24545,1.24555,7300000.0
2005-06-03 03:51:00,1.2455,1.2455,1.2455,1.2455,15300000.0
2005-06-03 03:52:00,1.24543,1.24547,1.24539,1.24547,48200001.0
2005-06-03 03:53:00,1.2457,1.24594,1.24559,1.24591,127700003.0
2005-06-03 03:54:00,1.2455,1.2455,1.24545,1.2455,49999999.0
2005-06-03 03:55:00,1.24547,1.24547,1.24543,1.24543,52699999.0
2005-06-03 03:56:00,1.24534,1.24551,1.24534,1.24543,65400000.0
2005-06-03 03:57:00,1.2456,1.24576,1.2456,1.24574,63999999.0
2005-06-03 03:58:00,1.24573,1.24591,1.2456,1.24591,139500000.0
2005-06-03 03:59:00,1.24563,1.24572,1.24563,1.24572,108700001.0
2005-06-03 04:00:00,1.24575,1.2459,1.24575,1.2459,19100000.0
2005-06-03 04:01:00,1.2459,1.2459,1.24557,1.24557,55400000.0
2005-06-03 04:02:00,1.24568,1.24572,1.24568,1.24572,16700000.0
2005-06-03 04:03:00,1.246,1.24619,1.24587,1.24603,172999998.0
2005-06-03 04:04:00,1.24565,1.24593,1.24565,1.24592,76700002.0
2005-06-03 04:05:00,1.2459,1.2459,1.2459,1.2459,6400000.0
2005-06-03 04:06:00,1.24594,1.24608,1.24591,1.24594,81000001.0
2005-06-03 04:07:00,1.24599,1.24599,1.24591,1.24597,111300001.0
2005-06-03 04:08:00,1.24604,1.24621,1.24604,1.24621,77500000.0
2005-06-03 04:09:00,1.24635,1.24635,1.24606,1.24606,59600000.0
2005-06-03 04:10:00,1.24623,1.24645,1.24616,1.24645,204500004.0
2005-06-03 04:11:00,1.24635,1.24684,1.24635,1.24684,86899999.0
2005-06-03 04:12:00,1.24693,1.24693,1.24649,1.24686,104299999.0
2005-06-03 04:13:00,1.24653,1.24655,1.24643,1.24647,90200000.0
2005-06-03 04:14:00,1.24653,1.24668,1.2465,1.24663,118899996.0
2005-06-03 04:15:00,1.24663,1.24663,1.24642,1.24642,37300000.0
2005-06-03 04:16:00,1.24631,1.24634,1.24631,1.24634,13600000.0
2005-06-03 04:17:00,1.2462,1.24628,1.2462,1.24628,6100000.0
2005-06-03 04:18:00,1.24626,1.24626,1.24617,1.24617,34200000.0
2005-06-03 04:19:00,1.2461,1.24616,1.24589,1.24589,53000000.0
2005-06-03 04:20:00,1.24623,1.24623,1.24622,1.24622,46300000.0
2005-06-03 04:21:00,1.24625,1.2463,1.2462,1.24628,85400000.0
2005-06-03 04:22:00,1.24625,1.24635,1.24622,1.24632,138300000.0
2005-06-03 04:23:00,1.24632,1.24642,1.24631,1.24642,62200000.0
2005-06-03 04:24:00,1.24643,1.24647,1.24637,1.24637,32299999.0
2005-06-03 04:25:00,1.2464,1.2464,1.2464,1.2464,41999999.0
2005-06-03 04:26:00,1.24635,1.24635,1.24635,1.24635,8000000.0
2005-06-03 04:27:00,1.24636,1.24642,1.24636,1.24642,28700001.0
2005-06-03 04:28:00,1.24643,1.2469,1.24625,1.24668,86200002.0
2005-06-03 04:29:00,1.24633,1.24639,1.24628,1.24635,107300001.0
2005-06-03 04:30:00,1.24634,1.24638,1.24631,1.24638,19900000.0
2005-06-03 04:31:00,1.24667,1.2468,1.24638,1.24654,127800003.0
2005-06-03 04:32:00,1.24622,1.24633,1.24622,1.2463,57500002.0
2005-06-03 04:33:00,1.24627,1.24642,1.24627,1.24642,96000000.0
2005-06-03 04:34:00,1.24653,1.24674,1.24651,1.24674,65000001.0
2005-06-03 04:35:00,1.24717,1.24724,1.24674,1.24684,142900003.0
2005-06-03 04:36:00,1.24677,1.24685,1.24677,1.24685,98600003.0
2005-06-03 04:37:00,1.2468,1.24682,1.2468,1.24682,57300001.0
2005-06-03 04:38:00,1.24677,1.24701,1.24672,1.24684,76299999.0
2005-06-03 04:39:00,1.24678,1.2468,1.24678,1.2468,4400000.0
2005-06-03 04:40:00,1.24678,1.2468,1.24675,1.24675,115800000.0
2005-06-03 04:41:00,1.24695,1.24715,1.24681,1.24681,96999998.0
2005-06-03 04:42:00,1.2468,1.2468,1.2468,1.2468,75000000.0
2005-06-03 04:43:00,1.24678,1.24685,1.2467,1.2468,79900003.0
2005-06-03 04:44:00,1.24676,1.24676,1.24674,1.24674,19400000.0
2005-06-03 04:45:00,1.24662,1.24695,1.24658,1.24695,168000003.0
2005-06-03 04:46:00,1.2467,1.24672,1.24665,1.2467,91600000.0
2005-06-03 04:47:00,1.24666,1.24674,1.24649,1.24649,89799999.0
2005-06-03 04:48:00,1.24653,1.24654,1.24653,1.24653,55800000.0
2005-06-03 04:49:00,1.24679,1.24681,1.24623,1.24681,69700000.0
2005-06-03 04:50:00,1.24655,1.24665,1.24655,1.24655,68200000.0
2005-06-03 04:51:00,1.24665,1.24665,1.24655,1.2466,43900000.0
2005-06-03 04:52:00,1.2466,1.2466,1.2465,1.24657,28100000.0
2005-06-03 04:53:00,1.24657,1.24665,1.24655,1.2466,79200001.0
2005-06-03 04:54:00,1.24662,1.24677,1.24662,1.24677,40100000.0
2005-06-03 04:55:00,1.24675,1.24685,1.24674,1.24675,80700000.0
2005-06-03 04:56:00,1.2467,1.24683,1.24666,1.24683,67900002.0
2005-06-03 04:57:00,1.2469,1.2472,1.24682,1.2472,113100002.0
2005-06-03 04:58:00,1.2468,1.2468,1.2468,1.2468,33800001.0
2005-06-03 04:59:00,1.24677,1.2468,1.24672,1.24677,106900001.0
2005-06-03 05:00:00,1.24732,1.24733,1.24641,1.24683,138999999.0
2005-06-03 05:01:00,1.2468,1.2468,1.24675,1.2468,74499999.0
2005-06-03 05:02:00,1.2468,1.24687,1.24673,1.2468,102600002.0
2005-06-03 05:03:00,1.24702,1.24702,1.24659,1.24697,106200002.0
2005-06-03 05:04:00,1.24675,1.24685,1.24675,1.2468,49700000.0
2005-06-03 05:05:00,1.24676,1.24676,1.24674,1.24674,50300002.0
2005-06-03 05:06:00,1.24678,1.24711,1.24661,1.24675,131100002.0
2005-06-03 05:07:00,1.24678,1.24678,1.24662,1.2467,114400001.0
2005-06-03 05:08:00,1.24668,1.24668,1.24655,1.24655,66700000.0
2005-06-03 05:09:00,1.24662,1.24671,1.2466,1.24662,100300001.0
2005-06-03 05:10:00,1.24664,1.2467,1.2466,1.2466,77000000.0
2005-06-03 05:11:00,1.24662,1.24662,1.24655,1.24655,8300000.0
2005-06-03 05:12:00,1.24662,1.24665,1.2466,1.2466,103099998.0
2005-06-03 05:13:00,1.24652,1.24669,1.24652,1.24666,37300000.0
2005-06-03 05:14:00,1.24695,1.24701,1.24667,1.2468,168199999.0
2005-06-03 05:15:00,1.24665,1.2467,1.24663,1.24663,72800001.0
2005-06-03 05:16:00,1.24612,1.24678,1.24602,1.24674,65600001.0
2005-06-03 05:17:00,1.2467,1.24672,1.24665,1.24665,113699999.0
2005-06-03 05:18:00,1.24668,1.24675,1.24668,1.2467,141700001.0
2005-06-03 05:19:00,1.24721,1.24721,1.24672,1.24718,159400001.0
2005-06-03 05:20:00,1.24678,1.24678,1.24665,1.2467,48800001.0
2005-06-03 05:21:00,1.24682,1.24688,1.24682,1.24688,29500000.0
2005-06-03 05:22:00,1.24685,1.24685,1.24652,1.24652,76599999.0
2005-06-03 05:23:00,1.2466,1.24684,1.2466,1.24684,152600001.0
2005-06-03 05:24:00,1.24689,1.24689,1.24665,1.24665,21300000.0
2005-06-03 05:25:00,1.2466,1.2466,1.2466,1.2466,4100000.0
2005-06-03 05:26:00,1.24712,1.24713,1.2465,1.24667,134299999.0
2005-06-03 05:27:00,1.24655,1.2466,1.24655,1.2466,49999998.0
2005-06-03 05:28:00,1.24672,1.24678,1.24672,1.24678,36900000.0
2005-06-03 05:29:00,1.24684,1.24684,1.24659,1.24659,108500001.0
2005-06-03 05:30:00,1.24653,1.24664,1.24653,1.24662,122100000.0
2005-06-03 05:31:00,1.24675,1.24721,1.24675,1.24721,100499999.0
2005-06-03 05:32:00,1.24675,1.24675,1.24675,1.24675,60599998.0
2005-06-03 05:33:00,1.2467,1.2467,1.2467,1.2467,14400000.0
2005-06-03 05:34:00,1.24665,1.2467,1.24662,1.24662,52500001.0
2005-06-03 05:35:00,1.24707,1.24707,1.24692,1.24703,145700000.0
2005-06-03 05:36:00,1.2467,1.24675,1.2467,1.24675,59200001.0
2005-06-03 05:37:00,1.24677,1.24684,1.24651,1.24682,150999996.0
2005-06-03 05:38:00,1.24765,1.24765,1.24724,1.24724,57399999.0
2005-06-03 05:39:00,1.2469,1.24695,1.24685,1.24695,128200000.0
2005-06-03 05:40:00,1.24728,1.24756,1.24715,1.24725,69500001.0
2005-06-03 05:41:00,1.24724,1.24742,1.24694,1.24699,83800000.0
2005-06-03 05:42:00,1.24725,1.2473,1.24707,1.2472,77799998.0
2005-06-03 05:43:00,1.24686,1.24704,1.24686,1.24704,27900000.0
2005-06-03 05:44:00,1.24695,1.24705,1.24695,1.24698,81600001.0
2005-06-03 05:45:00,1.24718,1.2475,1.24708,1.24708,127700002.0
2005-06-03 05:46:00,1.247,1.24705,1.247,1.24705,42600002.0
2005-06-03 05:47:00,1.247,1.24703,1.24693,1.247,88099999.0
2005-06-03 05:48:00,1.24742,1.24759,1.24714,1.24714,78800002.0
2005-06-03 05:49:00,1.247,1.24703,1.247,1.24703,53400000.0
2005-06-03 05:50:00,1.24732,1.24746,1.24701,1.24707,144700002.0
2005-06-03 05:51:00,1.2469,1.24705,1.2469,1.24695,77499999.0
2005-06-03 05:52:00,1.24705,1.24705,1.24692,1.24692,119600000.0
2005-06-03 05:53:00,1.24698,1.24705,1.2469,1.24705,88199999.0
2005-06-03 05:54:00,1.24705,1.24705,1.247,1.247,35300000.0
2005-06-03 05:55:00,1.24709,1.24727,1.24708,1.24709,86000001.0
2005-06-03 05:56:00,1.24728,1.24768,1.24728,1.24739,69300000.0
2005-06-03 05:57:00,1.24695,1.24708,1.24695,1.24708,64500000.0
2005-06-03 05:58:00,1.2471,1.24715,1.24705,1.24705,92599997.0
2005-06-03 05:59:00,1.24707,1.24707,1.24698,1.247,60299999.0
2005-06-03 06:00:00,1.24773,1.24777,1.24725,1.24762,121000000.0
2005-06-03 06:01:00,1.2471,1.24715,1.247,1.2471,45200000.0
2005-06-03 06:02:00,1.24705,1.24715,1.247,1.24705,74500002.0
2005-06-03 06:03:00,1.24706,1.24726,1.24706,1.24726,97300001.0
2005-06-03 06:04:00,1.24729,1.24734,1.2472,1.2472,57000001.0
2005-06-03 06:05:00,1.24725,1.24725,1.24713,1.24715,62600001.0
2005-06-03 06:06:00,1.2472,1.2472,1.24715,1.24715,101600001.0
2005-06-03 06:07:00,1.24768,1.24771,1.24732,1.24732,56400000.0
2005-06-03 06:08:00,1.24722,1.24746,1.24722,1.24734,80800001.0
2005-06-03 06:09:00,1.24728,1.24728,1.24716,1.24716,93499998.0
2005-06-03 06:10:00,1.2473,1.24733,1.24716,1.24733,75500000.0
2005-06-03 06:11:00,1.2473,1.24781,1.2473,1.24781,107500001.0
2005-06-03 06:12:00,1.24775,1.24775,1.24764,1.24764,79100000.0
2005-06-03 06:13:00,1.24779,1.24786,1.24779,1.24786,10600000.0
2005-06-03 06:14:00,1.2479,1.2479,1.24785,1.2479,86000000.0
2005-06-03 06:15:00,1.2479,1.24795,1.24776,1.24788,103300001.0
2005-06-03 06:16:00,1.24778,1.24781,1.24768,1.24768,114300002.0
2005-06-03 06:17:00,1.24759,1.24762,1.24741,1.24743,96900000.0
2005-06-03 06:18:00,1.2476,1.24787,1.24758,1.24773,139500001.0
2005-06-03 06:19:00,1.24745,1.24745,1.24737,1.2474,107100002.0
2005-06-03 06:20:00,1.24737,1.2474,1.24737,1.2474,101399998.0
2005-06-03 06:21:00,1.24735,1.24748,1.24732,1.24748,48700000.0
2005-06-03 06:22:00,1.24751,1.24751,1.24741,1.24745,51700001.0
2005-06-03 06:23:00,1.24735,1.2474,1.24735,1.2474,77800001.0
2005-06-03 06:24:00,1.2474,1.24743,1.24735,1.2474,126800001.0
2005-06-03 06:25:00,1.2474,1.2474,1.24729,1.24729,13400000.0
2005-06-03 06:26:00,1.24748,1.24758,1.24745,1.24745,30700000.0
2005-06-03 06:27:00,1.24753,1.24766,1.24753,1.24766,68200000.0
2005-06-03 06:28:00,1.24781,1.24809,1.24765,1.24809,74199998.0
2005-06-03 06:29:00,1.24754,1.24758,1.24742,1.24742,147200001.0
2005-06-03 06:30:00,1.24742,1.24742,1.24742,1.24742,3200000.0
2005-06-03 06:31:00,1.24763,1.24823,1.24752,1.24822,22500000.0
2005-06-03 06:32:00,1.24759,1.24771,1.24759,1.24771,10000000.0
2005-06-03 06:33:00,1.2478,1.2478,1.24742,1.2476,86400002.0
2005-06-03 06:34:00,1.24766,1.24775,1.24762,1.24775,86100001.0
2005-06-03 06:35:00,1.24802,1.2481,1.24794,1.24797,173800001.0
2005-06-03 06:36:00,1.24772,1.24772,1.24772,1.24772,31900000.0
2005-06-03 06:37:00,1.24781,1.24788,1.2478,1.24788,132099997.0
2005-06-03 06:38:00,1.24778,1.24836,1.24777,1.24822,108199999.0
2005-06-03 06:39:00,1.24788,1.2479,1.24785,1.2479,167000004.0
2005-06-03 06:40:00,1.24795,1.24795,1.24785,1.24793,61900000.0
2005-06-03 06:41:00,1.24788,1.24788,1.24778,1.24781,98900001.0
2005-06-03 06:42:00,1.24781,1.24791,1.24778,1.24789,35900000.0
2005-06-03 06:43:00,1.24787,1.24796,1.24787,1.24791,44000000.0
2005-06-03 06:44:00,1.24782,1.24792,1.24782,1.24785,23999999.0
2005-06-03 06:45:00,1.24787,1.24787,1.24776,1.24776,29600000.0
2005-06-03 06:46:00,1.24785,1.24785,1.24775,1.24775,76600001.0
2005-06-03 06:47:00,1.24775,1.24785,1.24775,1.2478,103000000.0
2005-06-03 06:48:00,1.24776,1.24776,1.2474,1.24741,159700000.0
2005-06-03 06:49:00,1.24737,1.24751,1.24737,1.24751,35900000.0
2005-06-03 06:50:00,1.24786,1.24808,1.24773,1.24808,72899999.0
2005-06-03 06:51:00,1.24758,1.2476,1.2473,1.2476,46300000.0
2005-06-03 06:52:00,1.24762,1.24784,1.24762,1.24775,109900001.0
2005-06-03 06:53:00,1.24768,1.24821,1.24767,1.24811,44300000.0
2005-06-03 06:54:00,1.24784,1.24786,1.24784,1.24786,47000001.0
2005-06-03 06:55:00,1.24795,1.24795,1.2479,1.2479,25200000.0
2005-06-03 06:56:00,1.2479,1.24795,1.2479,1.2479,128200001.0
2005-06-03 06:57:00,1.2479,1.2479,1.24785,1.24785,26900000.0
2005-06-03 06:58:00,1.24786,1.24786,1.24784,1.24784,28700000.0
2005-06-03 06:59:00,1.2477,1.2479,1.2477,1.24788,120099998.0
2005-06-03 07:00:00,1.24785,1.2479,1.24785,1.24785,106100000.0
2005-06-03 07:01:00,1.24792,1.24792,1.24775,1.24782,56800000.0
2005-06-03 07:02:00,1.2479,1.2479,1.24782,1.24782,39800001.0
2005-06-03 07:03:00,1.24792,1.24792,1.24778,1.24781,112399999.0
2005-06-03 07:04:00,1.24778,1.24794,1.24778,1.24784,140400000.0
2005-06-03 07:05:00,1.24782,1.2479,1.24782,1.2479,6400000.0
2005-06-03 07:06:00,1.24795,1.24795,1.24785,1.2479,67899999.0
2005-06-03 07:07:00,1.2479,1.24792,1.24785,1.24785,14400000.0
2005-06-03 07:08:00,1.24782,1.24782,1.24778,1.24778,5000000.0
2005-06-03 07:09:00,1.2478,1.24799,1.2478,1.24793,134100002.0
2005-06-03 07:10:00,1.2479,1.24792,1.2479,1.24792,40400000.0
2005-06-03 07:11:00,1.24792,1.24802,1.24792,1.24802,52399999.0
2005-06-03 07:12:00,1.24783,1.24844,1.24783,1.24844,42300000.0
2005-06-03 07:13:00,1.24802,1.24808,1.24794,1.24808,131699999.0
2005-06-03 07:14:00,1.24803,1.2482,1.24802,1.24815,177900002.0
2005-06-03 07:15:00,1.24821,1.24833,1.24821,1.24831,48700000.0
2005-06-03 07:16:00,1.2483,1.24832,1.24817,1.24825,100700000.0
2005-06-03 07:17:00,1.24828,1.2483,1.24828,1.2483,45500000.0
2005-06-03 07:18:00,1.24825,1.24838,1.24825,1.24838,86199999.0
2005-06-03 07:19:00,1.24833,1.24839,1.24829,1.24838,45399999.0
2005-06-03 07:20:00,1.24835,1.2484,1.24835,1.2484,35100000.0
2005-06-03 07:21:00,1.24833,1.24833,1.24821,1.2483,160400000.0
2005-06-03 07:22:00,1.24825,1.24828,1.24819,1.24822,64299999.0
2005-06-03 07:23:00,1.24823,1.24823,1.24819,1.24821,58699998.0
2005-06-03 07:24:00,1.24808,1.24813,1.24793,1.24813,94199998.0
2005-06-03 07:25:00,1.24808,1.24819,1.24805,1.24807,150200002.0
2005-06-03 07:26:00,1.24807,1.24807,1.24797,1.24797,12800000.0
2005-06-03 07:27:00,1.24815,1.24822,1.24815,1.24822,45100000.0
2005-06-03 07:28:00,1.24829,1.24829,1.24806,1.24806,169300000.0
2005-06-03 07:29:00,1.24811,1.24831,1.24811,1.24831,7200000.0
2005-06-03 07:30:00,1.24865,1.24914,1.24865,1.24914,148399999.0
2005-06-03 07:31:00,1.24848,1.24848,1.24837,1.24841,62600000.0
2005-06-03 07:32:00,1.24845,1.24845,1.2484,1.2484,19200000.0
2005-06-03 07:33:00,1.2488,1.2489,1.2485,1.2485,147399998.0
2005-06-03 07:34:00,1.24826,1.24826,1.24788,1.24821,103499997.0
2005-06-03 07:35:00,1.24835,1.24861,1.24825,1.24853,47200000.0
2005-06-03 07:36:00,1.2483,1.24835,1.24822,1.24828,129600001.0
2005-06-03 07:37:00,1.24837,1.24837,1.24833,1.24833,6900000.0
2005-06-03 07:38:00,1.2484,1.24845,1.24837,1.24845,32100000.0
2005-06-03 07:39:00,1.24854,1.24867,1.24853,1.24853,57599999.0
2005-06-03 07:40:00,1.24838,1.24838,1.24826,1.24826,63400002.0
2005-06-03 07:41:00,1.2487,1.24885,1.24853,1.2488,76899999.0
2005-06-03 07:42:00,1.24827,1.24842,1.24827,1.24842,31999999.0
2005-06-03 07:43:00,1.24848,1.24848,1.24842,1.24842,17600000.0
2005-06-03 07:44:00,1.24849,1.24849,1.24837,1.24847,82000000.0
2005-06-03 07:45:00,1.24825,1.24828,1.24818,1.24825,210300001.0
2005-06-03 07:46:00,1.24813,1.24814,1.24813,1.24814,31200001.0
2005-06-03 07:47:00,1.24805,1.2481,1.24805,1.2481,49899999.0
2005-06-03 07:48:00,1.2481,1.24813,1.248,1.248,92600000.0
2005-06-03 07:49:00,1.24804,1.24818,1.24804,1.24818,90300002.0
2005-06-03 07:50:00,1.24814,1.24831,1.24814,1.24823,74500000.0
2005-06-03 07:51:00,1.24823,1.24827,1.2482,1.24822,156400004.0
2005-06-03 07:52:00,1.24828,1.24842,1.24828,1.24832,91699998.0
2005-06-03 07:53:00,1.24827,1.24827,1.24821,1.24821,46400002.0
2005-06-03 07:54:00,1.2482,1.24825,1.24815,1.24815,184399998.0
2005-06-03 07:55:00,1.24824,1.24835,1.24824,1.24835,39500000.0
2005-06-03 07:56:00,1.2484,1.24886,1.2484,1.24861,126699999.0
2005-06-03 07:57:00,1.2483,1.2483,1.24828,1.24828,34300000.0
2005-06-03 07:58:00,1.24892,1.24894,1.24851,1.24879,132399998.0
2005-06-03 07:59:00,1.24825,1.24832,1.24825,1.2483,74100002.0
2005-06-03 08:00:00,1.24825,1.24835,1.24825,1.24835,90900001.0
2005-06-03 08:01:00,1.24825,1.24835,1.24825,1.24835,4000000.0
2005-06-03 08:02:00,1.24828,1.24841,1.24825,1.24825,143000002.0
2005-06-03 08:03:00,1.24827,1.24835,1.24825,1.24835,64400001.0
2005-06-03 08:04:00,1.24828,1.24842,1.24827,1.24842,61999999.0
2005-06-03 08:05:00,1.24838,1.24838,1.24827,1.24831,41200000.0
2005-06-03 08:06:00,1.24835,1.24835,1.2483,1.24835,45700001.0
2005-06-03 08:07:00,1.24822,1.24829,1.24818,1.24829,122100002.0
2005-06-03 08:08:00,1.24826,1.24827,1.24826,1.24827,36100002.0
2005-06-03 08:09:00,1.24836,1.24873,1.24828,1.24873,178700002.0
2005-06-03 08:10:00,1.24893,1.24903,1.24893,1.24897,147300003.0
2005-06-03 08:11:00,1.24895,1.24898,1.24889,1.24898,47800000.0
2005-06-03 08:12:00,1.2487,1.24876,1.24843,1.24852,54400000.0
2005-06-03 08:13:00,1.24847,1.24869,1.24847,1.24862,55200001.0
2005-06-03 08:14:00,1.24865,1.24875,1.24865,1.2487,107300001.0
2005-06-03 08:15:00,1.24873,1.24886,1.24872,1.24883,78100001.0
2005-06-03 08:16:00,1.24886,1.24904,1.2488,1.24904,65299999.0
2005-06-03 08:17:00,1.24912,1.24916,1.24912,1.24913,86500001.0
2005-06-03 08:18:00,1.24911,1.24914,1.24906,1.24906,86000001.0
2005-06-03 08:19:00,1.24913,1.24913,1.24906,1.24907,55000002.0
2005-06-03 08:20:00,1.24896,1.24896,1.24865,1.24865,73600001.0
2005-06-03 08:21:00,1.2487,1.24886,1.24866,1.24886,44199999.0
2005-06-03 08:22:00,1.24903,1.24927,1.24899,1.24899,170990000.0
2005-06-03 08:23:00,1.2489,1.24895,1.24885,1.2489,87800000.0
2005-06-03 08:24:00,1.24887,1.24897,1.24885,1.24897,80299999.0
2005-06-03 08:25:00,1.249,1.249,1.24893,1.249,72900002.0
2005-06-03 08:26:00,1.24896,1.24896,1.2488,1.24893,63300001.0
2005-06-03 08:27:00,1.2487,1.24876,1.24855,1.2487,46899999.0
2005-06-03 08:28:00,1.2488,1.2488,1.24871,1.24872,13700000.0
2005-06-03 08:29:00,1.24863,1.24868,1.24857,1.24868,118999998.0
2005-06-03 08:30:00,1.24864,1.24878,1.24864,1.24877,85000001.0
2005-06-03 08:31:00,1.24885,1.24889,1.24882,1.24889,100199997.0
2005-06-03 08:32:00,1.24895,1.24895,1.24883,1.2489,208500001.0
2005-06-03 08:33:00,1.24885,1.24895,1.24885,1.24895,125100001.0
2005-06-03 08:34:00,1.24891,1.24902,1.2489,1.24902,59000000.0
2005-06-03 08:35:00,1.24905,1.24905,1.24887,1.24893,102200000.0
2005-06-03 08:36:00,1.24897,1.24897,1.24891,1.24891,10600000.0
2005-06-03 08:37:00,1.24902,1.24902,1.24888,1.24897,76000000.0
2005-06-03 08:38:00,1.24895,1.24895,1.24869,1.24869,77799998.0
2005-06-03 08:39:00,1.24872,1.24879,1.24867,1.24872,99100000.0
2005-06-03 08:40:00,1.2487,1.24882,1.2487,1.2488,46600000.0
2005-06-03 08:41:00,1.24907,1.2491,1.24888,1.24897,209799998.0
2005-06-03 08:42:00,1.24875,1.2488,1.24875,1.2488,85000003.0
2005-06-03 08:43:00,1.24877,1.24877,1.24833,1.24835,138000001.0
2005-06-03 08:44:00,1.24836,1.24836,1.24803,1.24817,76099999.0
2005-06-03 08:45:00,1.24818,1.24818,1.24813,1.24818,157000003.0
2005-06-03 08:46:00,1.24822,1.24825,1.24806,1.24806,107199997.0
2005-06-03 08:47:00,1.24817,1.2484,1.24817,1.24837,148700002.0
2005-06-03 08:48:00,1.2483,1.2483,1.24825,1.24825,11000000.0
2005-06-03 08:49:00,1.24826,1.24829,1.24826,1.24829,51200000.0
2005-06-03 08:50:00,1.24815,1.24825,1.24815,1.24825,57899999.0
2005-06-03 08:51:00,1.24862,1.24863,1.24805,1.24833,120599999.0
2005-06-03 08:52:00,1.24805,1.24805,1.24778,1.24792,71100000.0
2005-06-03 08:53:00,1.2478,1.24783,1.24766,1.24766,106299999.0
2005-06-03 08:54:00,1.24754,1.24759,1.24754,1.24758,119100000.0
2005-06-03 08:55:00,1.2475,1.24763,1.24744,1.24763,94999999.0
2005-06-03 08:56:00,1.2476,1.24772,1.2476,1.24772,106800000.0
2005-06-03 08:57:00,1.24775,1.24784,1.24754,1.24754,110900002.0
2005-06-03 08:58:00,1.24763,1.24786,1.24762,1.24786,110600000.0
2005-06-03 08:59:00,1.24788,1.2479,1.24787,1.24788,128500001.0
2005-06-03 09:00:00,1.24778,1.2479,1.24777,1.24777,105599999.0
2005-06-03 09:01:00,1.24763,1.24763,1.24757,1.24757,8000000.0
2005-06-03 09:02:00,1.24741,1.24741,1.24727,1.24733,85000001.0
2005-06-03 09:03:00,1.24785,1.24795,1.24763,1.24767,78200003.0
2005-06-03 09:04:00,1.2475,1.24752,1.2475,1.2475,32000001.0
2005-06-03 09:05:00,1.24738,1.24738,1.24707,1.24707,53000002.0
2005-06-03 09:06:00,1.24695,1.24709,1.24695,1.24706,77400000.0
2005-06-03 09:07:00,1.2471,1.2471,1.2471,1.2471,16900000.0
2005-06-03 09:08:00,1.2472,1.2475,1.24712,1.24716,95400002.0
2005-06-03 09:09:00,1.24705,1.24715,1.24705,1.24715,78000002.0
2005-06-03 09:10:00,1.24712,1.24716,1.24712,1.24716,113300002.0
2005-06-03 09:11:00,1.24699,1.24711,1.24682,1.24711,50000000.0
2005-06-03 09:12:00,1.24713,1.24728,1.24713,1.24728,143300001.0
2005-06-03 09:13:00,1.24734,1.24734,1.24731,1.24731,44799999.0
2005-06-03 09:14:00,1.24722,1.24734,1.24709,1.24734,51500000.0
2005-06-03 09:15:00,1.24738,1.24738,1.2472,1.2472,63400001.0
2005-06-03 09:16:00,1.24719,1.24724,1.2469,1.24691,71299998.0
2005-06-03 09:17:00,1.24685,1.24706,1.24681,1.24691,83300001.0
2005-06-03 09:18:00,1.24697,1.24712,1.24684,1.24685,111899999.0
2005-06-03 09:19:00,1.24684,1.24688,1.24676,1.24676,95500000.0
2005-06-03 09:20:00,1.2468,1.2468,1.2467,1.2468,73799998.0
2005-06-03 09:21:00,1.24672,1.24686,1.24647,1.24647,89599998.0
2005-06-03 09:22:00,1.2464,1.24643,1.24618,1.24631,199800000.0
2005-06-03 09:23:00,1.24637,1.24641,1.24628,1.24628,60600001.0
2005-06-03 09:24:00,1.24638,1.24648,1.24633,1.24635,60600000.0
2005-06-03 09:25:00,1.24642,1.24648,1.2463,1.24638,149299999.0
2005-06-03 09:26:00,1.24643,1.24648,1.2464,1.24643,66500002.0
2005-06-03 09:27:00,1.24638,1.24639,1.24632,1.24632,95200001.0
2005-06-03 09:28:00,1.24628,1.24628,1.24607,1.24607,63700000.0
2005-06-03 09:29:00,1.24603,1.2462,1.24603,1.2462,11200000.0
2005-06-03 09:30:00,1.24608,1.24615,1.24581,1.24581,108999999.0
2005-06-03 09:31:00,1.24579,1.24579,1.24571,1.24576,128600001.0
2005-06-03 09:32:00,1.24575,1.24591,1.24566,1.24575,110000001.0
2005-06-03 09:33:00,1.24588,1.24636,1.24588,1.24625,118900000.0
2005-06-03 09:34:00,1.24623,1.24623,1.24615,1.24616,52400001.0
2005-06-03 09:35:00,1.24619,1.2463,1.24594,1.24598,133699997.0
2005-06-03 09:36:00,1.246,1.246,1.24597,1.24597,15100000.0
2005-06-03 09:37:00,1.24599,1.24602,1.24591,1.24593,90300000.0
2005-06-03 09:38:00,1.24605,1.24616,1.24602,1.24602,77000002.0
2005-06-03 09:39:00,1.246,1.24605,1.24595,1.24602,113699999.0
2005-06-03 09:40:00,1.24601,1.24609,1.24586,1.24608,58800000.0
2005-06-03 09:41:00,1.24614,1.24625,1.24614,1.24615,82100000.0
2005-06-03 09:42:00,1.24625,1.24625,1.24617,1.24625,46300000.0
2005-06-03 09:43:00,1.24614,1.24626,1.24614,1.24619,9000000.0
2005-06-03 09:44:00,1.24615,1.24625,1.24615,1.2462,37100000.0
2005-06-03 09:45:00,1.24616,1.2462,1.24611,1.2462,103000001.0
2005-06-03 09:46:00,1.24618,1.24637,1.24611,1.24635,113200002.0
2005-06-03 09:47:00,1.24633,1.24642,1.24633,1.2464,96300000.0
2005-06-03 09:48:00,1.24628,1.24636,1.24627,1.24636,35300000.0
2005-06-03 09:49:00,1.24631,1.24631,1.24621,1.24621,27500001.0
2005-06-03 09:50:00,1.2462,1.24635,1.2462,1.24635,35099999.0
2005-06-03 09:51:00,1.24646,1.2466,1.24633,1.24654,96100001.0
2005-06-03 09:52:00,1.24652,1.2469,1.24652,1.2469,17500000.0
2005-06-03 09:53:00,1.247,1.247,1.2469,1.247,69500001.0
2005-06-03 09:54:00,1.24708,1.24731,1.24708,1.24731,52600002.0
2005-06-03 09:55:00,1.24737,1.24786,1.24737,1.24782,107099999.0
2005-06-03 09:56:00,1.24772,1.24779,1.24772,1.24779,72100000.0
2005-06-03 09:57:00,1.24785,1.24807,1.24785,1.24795,83600000.0
2005-06-03 09:58:00,1.248,1.248,1.248,1.248,3290000.0
2005-06-03 09:59:00,1.24801,1.24809,1.24801,1.24809,76300002.0
2005-06-03 10:00:00,1.24795,1.24806,1.24784,1.24806,86000001.0
2005-06-03 10:01:00,1.24814,1.24838,1.24814,1.24822,59800000.0
2005-06-03 10:02:00,1.2483,1.24845,1.24786,1.24792,125600001.0
2005-06-03 10:03:00,1.248,1.24803,1.2479,1.2479,86900000.0
2005-06-03 10:04:00,1.248,1.248,1.24782,1.24785,44100000.0
2005-06-03 10:05:00,1.24794,1.24794,1.24785,1.24793,75100000.0
2005-06-03 10:06:00,1.24785,1.24785,1.24765,1.24771,52000001.0
2005-06-03 10:07:00,1.24746,1.24754,1.24735,1.24754,50800001.0
2005-06-03 10:08:00,1.2475,1.2475,1.24714,1.24728,132599998.0
2005-06-03 10:09:00,1.24731,1.24731,1.24705,1.24705,89400000.0
2005-06-03 10:10:00,1.247,1.24733,1.247,1.24733,65299999.0
2005-06-03 10:11:00,1.24743,1.24743,1.2474,1.2474,37900000.0
2005-06-03 10:12:00,1.24728,1.24742,1.24728,1.24739,74199999.0
2005-06-03 10:13:00,1.24725,1.2473,1.24718,1.2473,83199999.0
2005-06-03 10:14:00,1.24732,1.24736,1.24721,1.24723,118700003.0
2005-06-03 10:15:00,1.2472,1.2472,1.24696,1.24696,123300000.0
2005-06-03 10:16:00,1.24702,1.24745,1.24702,1.24734,97300003.0
2005-06-03 10:17:00,1.24731,1.24731,1.2471,1.2471,83200001.0
2005-06-03 10:18:00,1.24708,1.24715,1.24705,1.24705,144300000.0
2005-06-03 10:19:00,1.24706,1.24718,1.24706,1.24713,80600000.0
2005-06-03 10:20:00,1.24717,1.24725,1.2471,1.24725,62100000.0
2005-06-03 10:21:00,1.24712,1.2472,1.24695,1.2472,83699999.0
2005-06-03 10:22:00,1.24717,1.24731,1.24717,1.24728,54000000.0
2005-06-03 10:23:00,1.24762,1.24763,1.24728,1.24735,123900000.0
2005-06-03 10:24:00,1.24735,1.24735,1.24723,1.2473,93600002.0
2005-06-03 10:25:00,1.24732,1.24743,1.24726,1.24739,37700000.0
2005-06-03 10:26:00,1.24727,1.24741,1.24719,1.24741,111100000.0
2005-06-03 10:27:00,1.24743,1.24743,1.2474,1.2474,41400000.0
2005-06-03 10:28:00,1.24735,1.24743,1.2473,1.24735,77099998.0
2005-06-03 10:29:00,1.24735,1.24745,1.24733,1.24738,106900000.0
2005-06-03 10:30:00,1.24722,1.24767,1.24707,1.24759,108000000.0
2005-06-03 10:31:00,1.24749,1.24768,1.24749,1.24761,55900000.0
2005-06-03 10:32:00,1.24797,1.24803,1.24761,1.24789,97700000.0
2005-06-03 10:33:00,1.24759,1.24759,1.24744,1.24744,65999998.0
2005-06-03 10:34:00,1.24738,1.24745,1.24735,1.2474,121400001.0
2005-06-03 10:35:00,1.24734,1.24746,1.24733,1.24746,77300002.0
2005-06-03 10:36:00,1.24755,1.24755,1.24743,1.2475,185599998.0
2005-06-03 10:37:00,1.24745,1.24755,1.24745,1.24755,131100000.0
2005-06-03 10:38:00,1.24752,1.24752,1.24728,1.24738,221600001.0
2005-06-03 10:39:00,1.2475,1.24758,1.2475,1.2475,49100000.0
2005-06-03 10:40:00,1.24742,1.24746,1.24742,1.24742,55799999.0
2005-06-03 10:41:00,1.24739,1.24753,1.24739,1.24749,101600001.0
2005-06-03 10:42:00,1.24746,1.24746,1.24736,1.2474,20800000.0
2005-06-03 10:43:00,1.24735,1.24738,1.24728,1.24738,81499998.0
2005-06-03 10:44:00,1.24732,1.24756,1.24724,1.24756,97000000.0
2005-06-03 10:45:00,1.24758,1.24758,1.24733,1.24733,127700004.0
2005-06-03 10:46:00,1.24731,1.24744,1.24723,1.24724,116199997.0
2005-06-03 10:47:00,1.24715,1.2472,1.24715,1.2472,61100000.0
2005-06-03 10:48:00,1.24728,1.24766,1.24728,1.24743,133000000.0
2005-06-03 10:49:00,1.2477,1.24778,1.24741,1.2476,173100004.0
2005-06-03 10:50:00,1.24741,1.24742,1.24724,1.24737,157200001.0
2005-06-03 10:51:00,1.24733,1.24761,1.24723,1.24761,98699999.0
2005-06-03 10:52:00,1.24745,1.2481,1.24743,1.24807,110999999.0
2005-06-03 10:53:00,1.24812,1.24812,1.24777,1.24777,57700000.0
2005-06-03 10:54:00,1.2477,1.24775,1.24765,1.24775,116200002.0
2005-06-03 10:55:00,1.24775,1.24789,1.24775,1.24777,63500000.0
2005-06-03 10:56:00,1.24774,1.24783,1.24773,1.24773,46800000.0
2005-06-03 10:57:00,1.24767,1.24787,1.24767,1.24773,107900001.0
2005-06-03 10:58:00,1.24774,1.24774,1.24743,1.24743,83999999.0
2005-06-03 10:59:00,1.24733,1.24733,1.24715,1.2472,63100000.0
2005-06-03 11:00:00,1.24712,1.2473,1.24685,1.24688,86800002.0
2005-06-03 11:01:00,1.24712,1.24712,1.24652,1.2466,102199999.0
2005-06-03 11:02:00,1.24677,1.24708,1.24677,1.24693,84799999.0
2005-06-03 11:03:00,1.24704,1.24781,1.24704,1.24757,83799999.0
2005-06-03 11:04:00,1.2475,1.2475,1.24732,1.24739,104299999.0
2005-06-03 11:05:00,1.24743,1.2475,1.24737,1.24737,120599998.0
2005-06-03 11:06:00,1.2473,1.2473,1.24725,1.2473,100600000.0
2005-06-03 11:07:00,1.24734,1.24734,1.24728,1.24728,9500000.0
2005-06-03 11:08:00,1.2476,1.24766,1.24723,1.24759,58600000.0
2005-06-03 11:09:00,1.24729,1.24731,1.24726,1.2473,118299997.0
2005-06-03 11:10:00,1.24735,1.24742,1.24735,1.24736,51100000.0
2005-06-03 11:11:00,1.2473,1.24737,1.24725,1.24737,194399999.0
2005-06-03 11:12:00,1.2473,1.24735,1.24725,1.2473,95500000.0
2005-06-03 11:13:00,1.2473,1.2473,1.24725,1.24725,57100000.0
2005-06-03 11:14:00,1.24725,1.24735,1.24723,1.24723,137399997.0
2005-06-03 11:15:00,1.24723,1.24735,1.24723,1.2473,122800002.0
2005-06-03 11:16:00,1.2473,1.24735,1.24728,1.2473,69000000.0
2005-06-03 11:17:00,1.24725,1.2473,1.24725,1.24728,29500000.0
2005-06-03 11:18:00,1.24772,1.24777,1.24706,1.24716,113399999.0
2005-06-03 11:19:00,1.2473,1.24735,1.24725,1.24725,162599999.0
2005-06-03 11:20:00,1.2473,1.2473,1.24723,1.24723,137300001.0
2005-06-03 11:21:00,1.2473,1.24735,1.24725,1.24725,86299999.0
2005-06-03 11:22:00,1.2475,1.24786,1.2475,1.24786,67900001.0
2005-06-03 11:23:00,1.24727,1.24739,1.24727,1.24737,76200000.0
2005-06-03 11:24:00,1.24725,1.24733,1.24725,1.2473,39700000.0
2005-06-03 11:25:00,1.24733,1.24733,1.24709,1.24712,127200000.0
2005-06-03 11:26:00,1.24704,1.2471,1.24695,1.2471,96200000.0
2005-06-03 11:27:00,1.24707,1.24707,1.24689,1.24707,133000000.0
2005-06-03 11:28:00,1.2471,1.24715,1.24705,1.2471,88299998.0
2005-06-03 11:29:00,1.24703,1.2471,1.24703,1.24703,76999998.0
2005-06-03 11:30:00,1.24713,1.24728,1.24712,1.24728,101000003.0
2005-06-03 11:31:00,1.24734,1.24748,1.24734,1.24746,51699999.0
2005-06-03 11:32:00,1.24738,1.24745,1.24715,1.24715,164499999.0
2005-06-03 11:33:00,1.24705,1.24715,1.24705,1.24715,53099999.0
2005-06-03 11:34:00,1.24713,1.24734,1.24713,1.24734,203300001.0
2005-06-03 11:35:00,1.2474,1.24741,1.24727,1.24727,103500002.0
2005-06-03 11:36:00,1.24727,1.24744,1.24727,1.24734,28300000.0
2005-06-03 11:37:00,1.24726,1.24726,1.24703,1.24704,66900000.0
2005-06-03 11:38:00,1.24708,1.24722,1.24708,1.24722,93700002.0
2005-06-03 11:39:00,1.2472,1.24723,1.24715,1.24723,140100001.0
2005-06-03 11:40:00,1.24705,1.24705,1.24685,1.24698,93100000.0
2005-06-03 11:41:00,1.24701,1.24701,1.24677,1.24686,182500000.0
2005-06-03 11:42:00,1.24688,1.24688,1.24675,1.24675,66800001.0
2005-06-03 11:43:00,1.24675,1.24675,1.24644,1.24667,96400000.0
2005-06-03 11:44:00,1.24652,1.24672,1.24648,1.24648,59899998.0
2005-06-03 11:45:00,1.24646,1.24667,1.24646,1.24657,92900000.0
2005-06-03 11:46:00,1.24704,1.24725,1.24661,1.24725,80900001.0
2005-06-03 11:47:00,1.24674,1.24676,1.24674,1.24676,32800000.0
2005-06-03 11:48:00,1.24678,1.24694,1.24678,1.24692,53600000.0
2005-06-03 11:49:00,1.24712,1.24723,1.24693,1.24707,116000000.0
2005-06-03 11:50:00,1.247,1.24705,1.24695,1.247,100400000.0
2005-06-03 11:51:00,1.247,1.24705,1.24693,1.24693,63700001.0
2005-06-03 11:52:00,1.24749,1.24749,1.24687,1.24699,228100000.0
2005-06-03 11:53:00,1.24695,1.24705,1.24695,1.24695,111499999.0
2005-06-03 11:54:00,1.24703,1.24703,1.24687,1.24688,134600001.0
2005-06-03 11:55:00,1.247,1.24717,1.247,1.24717,65199998.0
2005-06-03 11:56:00,1.24722,1.24737,1.24722,1.24737,102799997.0
2005-06-03 11:57:00,1.24735,1.24735,1.24681,1.24685,134100002.0
2005-06-03 11:58:00,1.24676,1.24682,1.24663,1.24663,77000000.0
2005-06-03 11:59:00,1.24658,1.24693,1.24654,1.24693,30800000.0
2005-06-03 12:00:00,1.24695,1.24695,1.24673,1.24684,70100001.0
2005-06-03 12:01:00,1.24694,1.24702,1.24692,1.24702,60000002.0
2005-06-03 12:02:00,1.24705,1.2471,1.24705,1.24705,33000000.0
2005-06-03 12:03:00,1.24702,1.24702,1.24685,1.24685,151800001.0
2005-06-03 12:04:00,1.24688,1.24688,1.24665,1.24665,107100001.0
2005-06-03 12:05:00,1.24663,1.24685,1.24663,1.24679,45900000.0
2005-06-03 12:06:00,1.24725,1.24742,1.24705,1.24733,102700000.0
2005-06-03 12:07:00,1.2469,1.2469,1.24685,1.24685,42900002.0
2005-06-03 12:08:00,1.24685,1.24701,1.24683,1.24701,134100002.0
2005-06-03 12:09:00,1.24692,1.24692,1.24667,1.24687,175499998.0
2005-06-03 12:10:00,1.2469,1.24695,1.2469,1.24695,6400000.0
2005-06-03 12:11:00,1.24688,1.24724,1.24688,1.24724,141500001.0
2005-06-03 12:12:00,1.24718,1.24718,1.24649,1.24649,139600000.0
2005-06-03 12:13:00,1.24665,1.24683,1.2466,1.24677,118099999.0
2005-06-03 12:14:00,1.24678,1.24683,1.24666,1.24683,67199999.0
2005-06-03 12:15:00,1.24688,1.247,1.24684,1.2469,60800001.0
2005-06-03 12:16:00,1.24685,1.24696,1.24685,1.24692,55299999.0
2005-06-03 12:17:00,1.2469,1.2469,1.24667,1.24668,100400000.0
2005-06-03 12:18:00,1.24663,1.24663,1.24635,1.24635,143699999.0
2005-06-03 12:19:00,1.24642,1.24658,1.24642,1.24658,61900000.0
2005-06-03 12:20:00,1.24655,1.24655,1.24638,1.24638,116999998.0
2005-06-03 12:21:00,1.24644,1.24666,1.24636,1.24636,212800000.0
2005-06-03 12:22:00,1.24643,1.2465,1.24639,1.2465,78599999.0
2005-06-03 12:23:00,1.24652,1.24652,1.24638,1.24641,102800000.0
2005-06-03 12:24:00,1.24673,1.24693,1.24673,1.24693,55999999.0
2005-06-03 12:25:00,1.24637,1.24645,1.24635,1.2464,118100002.0
2005-06-03 12:26:00,1.24647,1.24659,1.24645,1.24645,131100002.0
2005-06-03 12:27:00,1.24637,1.24645,1.2463,1.24645,73400000.0
2005-06-03 12:28:00,1.24675,1.24696,1.24669,1.24692,153300002.0
2005-06-03 12:29:00,1.24637,1.24645,1.24637,1.24638,43100000.0
2005-06-03 12:30:00,1.24665,1.24675,1.24601,1.24601,127299999.0
2005-06-03 12:31:00,1.2464,1.24677,1.2464,1.24671,114100002.0
2005-06-03 12:32:00,1.2466,1.24693,1.24657,1.24677,88300002.0
2005-06-03 12:33:00,1.2465,1.24653,1.24643,1.24652,117700001.0
2005-06-03 12:34:00,1.24651,1.24658,1.24641,1.24641,86600000.0
2005-06-03 12:35:00,1.2465,1.24658,1.24644,1.24644,129899997.0
2005-06-03 12:36:00,1.24658,1.24658,1.24605,1.24605,76500000.0
2005-06-03 12:37:00,1.2464,1.24645,1.24635,1.2464,99300000.0
2005-06-03 12:38:00,1.2465,1.24652,1.2465,1.24652,8300000.0
2005-06-03 12:39:00,1.24645,1.2469,1.24645,1.24667,100699999.0
2005-06-03 12:40:00,1.24665,1.24665,1.24652,1.24662,121899999.0
2005-06-03 12:41:00,1.24657,1.24657,1.2465,1.24651,91399999.0
2005-06-03 12:42:00,1.2465,1.24661,1.24644,1.24659,126900002.0
2005-06-03 12:43:00,1.2467,1.24681,1.24661,1.24678,152499998.0
2005-06-03 12:44:00,1.24657,1.24665,1.24655,1.2466,143099998.0
2005-06-03 12:45:00,1.2466,1.24665,1.2465,1.2466,99200000.0
2005-06-03 12:46:00,1.2472,1.2472,1.24623,1.24623,53000000.0
2005-06-03 12:47:00,1.24655,1.24655,1.24639,1.24639,68800000.0
2005-06-03 12:48:00,1.24642,1.24648,1.24602,1.24635,130100000.0
2005-06-03 12:49:00,1.24608,1.24613,1.24599,1.24613,52700000.0
2005-06-03 12:50:00,1.2461,1.2462,1.24605,1.24605,62899999.0
2005-06-03 12:51:00,1.2459,1.24615,1.24587,1.24615,14200000.0
2005-06-03 12:52:00,1.24631,1.24667,1.24631,1.24667,62900002.0
2005-06-03 12:53:00,1.24668,1.24681,1.24668,1.24676,57600001.0
2005-06-03 12:54:00,1.24672,1.24672,1.24591,1.24591,44599999.0
2005-06-03 12:55:00,1.24584,1.24639,1.24584,1.24639,92800002.0
2005-06-03 12:56:00,1.2468,1.24689,1.24624,1.24641,156300000.0
2005-06-03 12:57:00,1.24652,1.2466,1.2465,1.2466,17900000.0
2005-06-03 12:58:00,1.24656,1.24667,1.24656,1.24667,45499998.0
2005-06-03 12:59:00,1.24657,1.24663,1.2464,1.24663,80800001.0
2005-06-03 13:00:00,1.24629,1.24645,1.24618,1.24618,106400002.0
2005-06-03 13:01:00,1.24629,1.24651,1.24623,1.24651,35300000.0
2005-06-03 13:02:00,1.24647,1.24648,1.24641,1.24641,56300001.0
2005-06-03 13:03:00,1.2464,1.2464,1.24637,1.24637,98999998.0
2005-06-03 13:04:00,1.24635,1.2464,1.2463,1.24635,88900001.0
2005-06-03 13:05:00,1.24635,1.24635,1.24635,1.24635,8000000.0
2005-06-03 13:06:00,1.24689,1.24698,1.24653,1.24698,95999999.0
2005-06-03 13:07:00,1.24645,1.24645,1.24635,1.24635,68200000.0
2005-06-03 13:08:00,1.24643,1.24652,1.2464,1.24648,81000001.0
2005-06-03 13:09:00,1.24647,1.24653,1.24645,1.24653,41099999.0
2005-06-03 13:10:00,1.2465,1.24655,1.2465,1.24655,105100000.0
2005-06-03 13:11:00,1.24657,1.24657,1.2465,1.2465,70699998.0
2005-06-03 13:12:00,1.24647,1.24647,1.24647,1.24647,34500000.0
2005-06-03 13:13:00,1.24677,1.24685,1.24639,1.24668,118300003.0
2005-06-03 13:14:00,1.2465,1.2465,1.2465,1.2465,34500000.0
2005-06-03 13:15:00,1.24646,1.24669,1.24646,1.24669,65600000.0
2005-06-03 13:16:00,1.24661,1.24664,1.24661,1.24664,23900000.0
2005-06-03 13:17:00,1.24663,1.24663,1.24599,1.24599,89899999.0
2005-06-03 13:18:00,1.24612,1.24628,1.24576,1.24576,64800000.0
2005-06-03 13:19:00,1.2458,1.24583,1.24564,1.24583,25600000.0
2005-06-03 13:20:00,1.246,1.24628,1.24593,1.24593,59400000.0
2005-06-03 13:21:00,1.24576,1.24576,1.24574,1.24574,8800000.0
2005-06-03 13:22:00,1.24562,1.24575,1.24562,1.2457,137000000.0
2005-06-03 13:23:00,1.24565,1.24591,1.24565,1.24591,35100001.0
2005-06-03 13:24:00,1.24608,1.24622,1.24605,1.24617,79600002.0
2005-06-03 13:25:00,1.24612,1.24627,1.24612,1.24618,26500000.0
2005-06-03 13:26:00,1.24627,1.24647,1.24627,1.24634,47800002.0
2005-06-03 13:27:00,1.24652,1.24657,1.24651,1.24653,56400002.0
2005-06-03 13:28:00,1.2465,1.2465,1.24645,1.24645,127199998.0
2005-06-03 13:29:00,1.24635,1.24641,1.24602,1.24638,72300000.0
2005-06-03 13:30:00,1.24645,1.24645,1.24625,1.24643,91300001.0
2005-06-03 13:31:00,1.24642,1.24651,1.24637,1.24637,49700000.0
2005-06-03 13:32:00,1.2464,1.2464,1.24638,1.24638,8200000.0
2005-06-03 13:33:00,1.24643,1.24648,1.2463,1.24639,119900002.0
2005-06-03 13:34:00,1.24637,1.24648,1.2462,1.2462,100700002.0
2005-06-03 13:35:00,1.24628,1.24669,1.24619,1.24639,85500000.0
2005-06-03 13:36:00,1.2462,1.24623,1.2462,1.24623,143400001.0
2005-06-03 13:37:00,1.24621,1.24664,1.24621,1.24639,135400003.0
2005-06-03 13:38:00,1.2462,1.24622,1.24617,1.2462,86300001.0
2005-06-03 13:39:00,1.24616,1.24616,1.24614,1.24614,22300000.0
2005-06-03 13:40:00,1.24606,1.24607,1.24592,1.24607,134800001.0
2005-06-03 13:41:00,1.24629,1.24647,1.24594,1.24594,46400000.0
2005-06-03 13:42:00,1.24619,1.24633,1.24614,1.24625,209899998.0
2005-06-03 13:43:00,1.2464,1.24646,1.2463,1.2463,75500000.0
2005-06-03 13:44:00,1.24632,1.24645,1.24632,1.24639,67200000.0
2005-06-03 13:45:00,1.24645,1.24657,1.24643,1.24649,80300000.0
2005-06-03 13:46:00,1.24649,1.24649,1.24646,1.24646,33500001.0
2005-06-03 13:47:00,1.24644,1.24647,1.24642,1.24642,105600001.0
2005-06-03 13:48:00,1.2466,1.2467,1.24644,1.2466,111400001.0
2005-06-03 13:49:00,1.24627,1.24627,1.24597,1.24597,24800000.0
2005-06-03 13:50:00,1.24591,1.24598,1.24591,1.24598,124899999.0
2005-06-03 13:51:00,1.24604,1.24615,1.24604,1.24615,64900000.0
2005-06-03 13:52:00,1.24629,1.24653,1.24618,1.24653,98400000.0
2005-06-03 13:53:00,1.24618,1.2462,1.24618,1.2462,119700004.0
2005-06-03 13:54:00,1.24615,1.2462,1.24615,1.2462,31900000.0
2005-06-03 13:55:00,1.2461,1.24633,1.2461,1.24633,46299999.0
2005-06-03 13:56:00,1.24636,1.24651,1.24636,1.24641,88000000.0
2005-06-03 13:57:00,1.24635,1.24657,1.24634,1.24657,81500002.0
2005-06-03 13:58:00,1.24661,1.24673,1.24661,1.2467,76100001.0
2005-06-03 13:59:00,1.24675,1.24703,1.24675,1.24693,115199997.0
2005-06-03 14:00:00,1.2468,1.24681,1.2468,1.24681,49400000.0
2005-06-03 14:01:00,1.2467,1.2467,1.2467,1.2467,39799999.0
2005-06-03 14:02:00,1.24665,1.24665,1.24659,1.2466,16800000.0
2005-06-03 14:03:00,1.2465,1.24692,1.24645,1.24669,54300000.0
2005-06-03 14:04:00,1.2463,1.24636,1.24616,1.2462,66999999.0
2005-06-03 14:05:00,1.24598,1.24598,1.24556,1.2456,28800000.0
2005-06-03 14:06:00,1.24573,1.2458,1.24549,1.2458,111100001.0
2005-06-03 14:07:00,1.24575,1.24585,1.24566,1.24585,80300000.0
2005-06-03 14:08:00,1.24582,1.24599,1.24582,1.24595,105500000.0
2005-06-03 14:09:00,1.24585,1.24592,1.24585,1.24592,34000000.0
2005-06-03 14:10:00,1.24602,1.24602,1.24584,1.24591,222099997.0
2005-06-03 14:11:00,1.24592,1.24598,1.24588,1.24598,129999999.0
2005-06-03 14:12:00,1.24604,1.24632,1.24604,1.24622,133400001.0
2005-06-03 14:13:00,1.24616,1.24616,1.24594,1.24594,28000000.0
2005-06-03 14:14:00,1.24604,1.24627,1.24593,1.24593,67000000.0
2005-06-03 14:15:00,1.24586,1.24599,1.24585,1.24585,115300003.0
2005-06-03 14:16:00,1.24598,1.24602,1.24598,1.24602,56899998.0
2005-06-03 14:17:00,1.2461,1.2461,1.24599,1.2461,114300002.0
2005-06-03 14:18:00,1.24609,1.24614,1.24601,1.24614,105900001.0
2005-06-03 14:19:00,1.2462,1.2462,1.24596,1.24599,17600000.0
2005-06-03 14:20:00,1.24577,1.24577,1.24486,1.24486,177900001.0
2005-06-03 14:21:00,1.24478,1.24491,1.24478,1.24483,81400000.0
2005-06-03 14:22:00,1.24483,1.24555,1.24478,1.24555,73200000.0
2005-06-03 14:23:00,1.24561,1.24576,1.2456,1.2456,69700000.0
2005-06-03 14:24:00,1.24568,1.24583,1.2456,1.24583,119100001.0
2005-06-03 14:25:00,1.246,1.24636,1.246,1.24636,90500000.0
2005-06-03 14:26:00,1.24647,1.24647,1.24583,1.24617,169999998.0
2005-06-03 14:27:00,1.24609,1.24616,1.24594,1.24594,105499998.0
2005-06-03 14:28:00,1.24607,1.24648,1.24607,1.24647,24400000.0
2005-06-03 14:29:00,1.24638,1.2466,1.2463,1.2466,67900000.0
2005-06-03 14:30:00,1.24557,1.24557,1.2429,1.24293,96700001.0
2005-06-03 14:31:00,1.2429,1.24317,1.24268,1.24316,160400000.0
2005-06-03 14:32:00,1.24343,1.24349,1.24325,1.24334,118000000.0
2005-06-03 14:33:00,1.24358,1.24424,1.24358,1.2442,96300001.0
2005-06-03 14:34:00,1.24401,1.24401,1.24318,1.24323,89600001.0
2005-06-03 14:35:00,1.24341,1.24406,1.24341,1.24395,109599999.0
2005-06-03 14:36:00,1.24415,1.24423,1.24378,1.24386,119599998.0
2005-06-03 14:37:00,1.24395,1.24412,1.24387,1.24403,116900001.0
2005-06-03 14:38:00,1.24404,1.24415,1.24387,1.24387,163700002.0
2005-06-03 14:39:00,1.24397,1.24401,1.24379,1.24379,85299999.0
2005-06-03 14:40:00,1.24376,1.24404,1.24375,1.24396,88400001.0
2005-06-03 14:41:00,1.24378,1.24386,1.24366,1.24382,98100002.0
2005-06-03 14:42:00,1.2439,1.2441,1.2439,1.24401,82400000.0
2005-06-03 14:43:00,1.24398,1.24398,1.24339,1.24339,63400002.0
2005-06-03 14:44:00,1.24309,1.2431,1.24306,1.2431,111299999.0
2005-06-03 14:45:00,1.24304,1.24327,1.24296,1.24312,164900003.0
2005-06-03 14:46:00,1.2431,1.24331,1.2431,1.24318,119800001.0
2005-06-03 14:47:00,1.24306,1.24318,1.24281,1.24281,135599999.0
2005-06-03 14:48:00,1.24267,1.24267,1.24242,1.24258,60500000.0
2005-06-03 14:49:00,1.24255,1.24258,1.2425,1.2425,159100001.0
2005-06-03 14:50:00,1.24257,1.2426,1.24248,1.24253,42400000.0
2005-06-03 14:51:00,1.24244,1.24258,1.24242,1.24242,70500000.0
2005-06-03 14:52:00,1.24241,1.24251,1.24241,1.24243,123399996.0
2005-06-03 14:53:00,1.2425,1.24256,1.24238,1.24241,137799997.0
2005-06-03 14:54:00,1.24235,1.24272,1.24235,1.24268,80699999.0
2005-06-03 14:55:00,1.24275,1.24276,1.24261,1.24269,95999999.0
2005-06-03 14:56:00,1.24264,1.24274,1.24244,1.24244,67700001.0
2005-06-03 14:57:00,1.24248,1.24255,1.24243,1.24243,62700000.0
2005-06-03 14:58:00,1.24244,1.24262,1.24244,1.24262,120000004.0
2005-06-03 14:59:00,1.24271,1.24271,1.24255,1.24263,194499998.0
2005-06-03 15:00:00,1.24272,1.24278,1.24272,1.24278,47800001.0
2005-06-03 15:01:00,1.24277,1.24283,1.24257,1.24257,67899998.0
2005-06-03 15:02:00,1.24262,1.2427,1.24256,1.24256,69000000.0
2005-06-03 15:03:00,1.24257,1.24263,1.24253,1.24257,120900004.0
2005-06-03 15:04:00,1.2428,1.24301,1.2428,1.24299,71499999.0
2005-06-03 15:05:00,1.24305,1.24308,1.24303,1.24308,42700002.0
2005-06-03 15:06:00,1.24304,1.24328,1.24304,1.24328,43600000.0
2005-06-03 15:07:00,1.24342,1.24351,1.24336,1.24336,100000002.0
2005-06-03 15:08:00,1.24326,1.24326,1.24307,1.24307,62799999.0
2005-06-03 15:09:00,1.24325,1.24335,1.24325,1.24335,14000000.0
2005-06-03 15:10:00,1.24343,1.24343,1.24308,1.24327,127200003.0
2005-06-03 15:11:00,1.24332,1.24344,1.24327,1.24328,160199998.0
2005-06-03 15:12:00,1.24319,1.24333,1.24319,1.24322,206100003.0
2005-06-03 15:13:00,1.24321,1.24334,1.24315,1.24322,89590000.0
2005-06-03 15:14:00,1.24325,1.24342,1.24325,1.24335,45100001.0
2005-06-03 15:15:00,1.24348,1.24348,1.2434,1.2434,48600002.0
2005-06-03 15:16:00,1.24338,1.24345,1.24334,1.24345,83899999.0
2005-06-03 15:17:00,1.24345,1.24355,1.24337,1.24355,90900001.0
2005-06-03 15:18:00,1.24373,1.24383,1.2437,1.2437,119400000.0
2005-06-03 15:19:00,1.24356,1.24369,1.24354,1.24359,95600000.0
2005-06-03 15:20:00,1.24359,1.24409,1.24359,1.24409,135800000.0
2005-06-03 15:21:00,1.24402,1.2441,1.24393,1.24393,105900001.0
2005-06-03 15:22:00,1.24404,1.24414,1.24403,1.24403,78399997.0
2005-06-03 15:23:00,1.24388,1.24398,1.24386,1.24398,97099998.0
2005-06-03 15:24:00,1.24406,1.24406,1.24395,1.24398,114299998.0
2005-06-03 15:25:00,1.24398,1.24438,1.24397,1.24438,97800001.0
2005-06-03 15:26:00,1.24452,1.24459,1.24446,1.24446,134399999.0
2005-06-03 15:27:00,1.24445,1.24445,1.24431,1.24438,105599997.0
2005-06-03 15:28:00,1.24426,1.24426,1.24411,1.24417,55199999.0
2005-06-03 15:29:00,1.24413,1.24413,1.24393,1.24393,40200000.0
2005-06-03 15:30:00,1.24387,1.24411,1.24387,1.24411,92900001.0
2005-06-03 15:31:00,1.24421,1.24421,1.24407,1.24408,83500002.0
2005-06-03 15:32:00,1.24406,1.24406,1.24388,1.24388,127500001.0
2005-06-03 15:33:00,1.24386,1.24398,1.24386,1.24398,59700001.0
2005-06-03 15:34:00,1.24415,1.24422,1.24409,1.24412,131500000.0
2005-06-03 15:35:00,1.24408,1.2442,1.24406,1.24407,168900001.0
2005-06-03 15:36:00,1.24398,1.24417,1.24398,1.24408,59100000.0
2005-06-03 15:37:00,1.24412,1.24412,1.24397,1.24399,271999999.0
2005-06-03 15:38:00,1.24398,1.24414,1.24398,1.24404,74699999.0
2005-06-03 15:39:00,1.24408,1.24428,1.24408,1.24423,93699999.0
2005-06-03 15:40:00,1.24424,1.24437,1.24422,1.24425,82199998.0
2005-06-03 15:41:00,1.24415,1.24437,1.24415,1.24435,77500001.0
2005-06-03 15:42:00,1.2444,1.24453,1.2444,1.24445,133400003.0
2005-06-03 15:43:00,1.24452,1.24452,1.24439,1.24447,27200000.0
2005-06-03 15:44:00,1.24453,1.24462,1.24437,1.24462,101099997.0
2005-06-03 15:45:00,1.24466,1.24466,1.24442,1.24447,98300001.0
2005-06-03 15:46:00,1.24434,1.24448,1.24433,1.24435,112500001.0
2005-06-03 15:47:00,1.24425,1.24425,1.24406,1.24419,58100002.0
2005-06-03 15:48:00,1.2443,1.24435,1.24422,1.24425,95400000.0
2005-06-03 15:49:00,1.2443,1.24435,1.2442,1.24428,105200001.0
2005-06-03 15:50:00,1.24429,1.24429,1.2442,1.24423,122900000.0
2005-06-03 15:51:00,1.24425,1.24425,1.24425,1.24425,41900002.0
2005-06-03 15:52:00,1.24425,1.24435,1.24418,1.24418,32700000.0
2005-06-03 15:53:00,1.24417,1.24425,1.24405,1.24408,74800000.0
2005-06-03 15:54:00,1.24408,1.24434,1.24408,1.24434,15200000.0
2005-06-03 15:55:00,1.24419,1.24426,1.24419,1.24426,74200001.0
2005-06-03 15:56:00,1.2443,1.2443,1.2443,1.2443,89300001.0
2005-06-03 15:57:00,1.24433,1.24438,1.24432,1.24433,83799998.0
2005-06-03 15:58:00,1.2444,1.24443,1.24431,1.24431,241300001.0
2005-06-03 15:59:00,1.24423,1.24454,1.24423,1.24447,115099999.0
2005-06-03 16:00:00,1.24451,1.24452,1.24431,1.24452,132500001.0
2005-06-03 16:01:00,1.2447,1.24483,1.24449,1.24457,139099998.0
2005-06-03 16:02:00,1.24472,1.24478,1.24472,1.24478,59300001.0
2005-06-03 16:03:00,1.2448,1.24488,1.24467,1.24488,51399999.0
2005-06-03 16:04:00,1.24499,1.24537,1.24499,1.24518,39600000.0
2005-06-03 16:05:00,1.24531,1.24538,1.24519,1.24519,191399999.0
2005-06-03 16:06:00,1.24528,1.24534,1.24516,1.24525,72099999.0
2005-06-03 16:07:00,1.24527,1.24527,1.245,1.245,71800002.0
2005-06-03 16:08:00,1.24478,1.24511,1.24478,1.24496,108400001.0
2005-06-03 16:09:00,1.24509,1.24532,1.24509,1.24513,109500000.0
2005-06-03 16:10:00,1.24517,1.24517,1.24491,1.24499,102500000.0
2005-06-03 16:11:00,1.24516,1.24517,1.24516,1.24517,14400000.0
2005-06-03 16:12:00,1.24523,1.24542,1.24517,1.24537,78600001.0
2005-06-03 16:13:00,1.24541,1.24541,1.2453,1.2453,6900000.0
2005-06-03 16:14:00,1.24543,1.24575,1.24543,1.24575,27300000.0
2005-06-03 16:15:00,1.24587,1.24592,1.24569,1.24574,63299999.0
2005-06-03 16:16:00,1.24577,1.24584,1.24576,1.24576,50000000.0
2005-06-03 16:17:00,1.24563,1.24563,1.24542,1.2455,175000006.0
2005-06-03 16:18:00,1.24552,1.24557,1.24548,1.2455,50100002.0
2005-06-03 16:19:00,1.24546,1.24546,1.24535,1.24545,55700000.0
2005-06-03 16:20:00,1.24545,1.24569,1.24545,1.24569,110100000.0
2005-06-03 16:21:00,1.24577,1.24607,1.24577,1.24601,72300001.0
2005-06-03 16:22:00,1.24617,1.24626,1.24612,1.24616,110399999.0
2005-06-03 16:23:00,1.24612,1.24612,1.24594,1.24594,187699998.0
2005-06-03 16:24:00,1.24591,1.24595,1.24575,1.24575,78100000.0
2005-06-03 16:25:00,1.24568,1.24599,1.24567,1.24599,94100000.0
2005-06-03 16:26:00,1.24596,1.24602,1.24589,1.246,133999999.0
2005-06-03 16:27:00,1.24596,1.24597,1.24583,1.24597,111499997.0
2005-06-03 16:28:00,1.24583,1.24591,1.24574,1.24591,53499999.0
2005-06-03 16:29:00,1.24558,1.2456,1.24558,1.2456,28100000.0
2005-06-03 16:30:00,1.24575,1.24585,1.24575,1.24585,52200001.0
2005-06-03 16:31:00,1.2458,1.24645,1.24577,1.2464,96800001.0
2005-06-03 16:32:00,1.24607,1.24632,1.24607,1.24626,92799999.0
2005-06-03 16:33:00,1.24632,1.24632,1.24584,1.24584,63099999.0
2005-06-03 16:34:00,1.24573,1.246,1.24573,1.2458,144500000.0
2005-06-03 16:35:00,1.24593,1.24604,1.24593,1.24602,31200000.0
2005-06-03 16:36:00,1.246,1.24616,1.246,1.24616,88700001.0
2005-06-03 16:37:00,1.24618,1.24618,1.24604,1.24604,94800000.0
2005-06-03 16:38:00,1.24604,1.24619,1.24604,1.2461,116699999.0
2005-06-03 16:39:00,1.24622,1.24641,1.24622,1.24637,42500000.0
2005-06-03 16:40:00,1.24625,1.24642,1.2462,1.24642,36300000.0
2005-06-03 16:41:00,1.24622,1.24628,1.24622,1.24622,57500000.0
2005-06-03 16:42:00,1.24645,1.24645,1.24641,1.24641,1600000.0
2005-06-03 16:43:00,1.24643,1.24653,1.2464,1.24649,69500001.0
2005-06-03 16:44:00,1.24657,1.24665,1.24648,1.24648,106599998.0
2005-06-03 16:45:00,1.24632,1.24632,1.2463,1.2463,46499998.0
2005-06-03 16:46:00,1.24598,1.24601,1.24592,1.24592,194199995.0
2005-06-03 16:47:00,1.24603,1.24603,1.24584,1.24601,35000000.0
2005-06-03 16:48:00,1.24587,1.24594,1.24556,1.24557,52900000.0
2005-06-03 16:49:00,1.2455,1.2458,1.2455,1.2458,176599997.0
2005-06-03 16:50:00,1.24585,1.24599,1.24582,1.24582,93900000.0
2005-06-03 16:51:00,1.24584,1.24587,1.24584,1.24587,30200000.0
2005-06-03 16:52:00,1.24579,1.24596,1.24579,1.24596,71700000.0
2005-06-03 16:53:00,1.24597,1.24597,1.24562,1.24562,46500000.0
2005-06-03 16:54:00,1.24577,1.24577,1.24563,1.24576,94899997.0
2005-06-03 16:55:00,1.24585,1.24601,1.24585,1.24592,61099999.0
2005-06-03 16:56:00,1.24588,1.24588,1.24577,1.24588,58400000.0
2005-06-03 16:57:00,1.24585,1.24585,1.24575,1.24582,26300000.0
2005-06-03 16:58:00,1.24571,1.24583,1.24559,1.24583,93100001.0
2005-06-03 16:59:00,1.24592,1.24607,1.24574,1.24574,7900000.0
2005-06-03 17:00:00,1.24573,1.24609,1.24573,1.24592,164600001.0
2005-06-03 17:01:00,1.24601,1.24661,1.24601,1.24635,55800001.0
2005-06-03 17:02:00,1.24633,1.24637,1.24626,1.24627,120400000.0
2005-06-03 17:03:00,1.2463,1.24637,1.24625,1.24625,69100000.0
2005-06-03 17:04:00,1.24615,1.24637,1.24613,1.24635,68700001.0
2005-06-03 17:05:00,1.24637,1.24637,1.24633,1.24633,34199999.0
2005-06-03 17:06:00,1.24623,1.24629,1.24615,1.24617,120400004.0
2005-06-03 17:07:00,1.24628,1.24643,1.24628,1.24634,107700001.0
2005-06-03 17:08:00,1.24648,1.24675,1.24648,1.24675,74900002.0
2005-06-03 17:09:00,1.24723,1.24752,1.24723,1.24741,28500000.0
2005-06-03 17:10:00,1.24766,1.24792,1.2476,1.2478,114700003.0
2005-06-03 17:11:00,1.24785,1.24835,1.24785,1.24804,107400000.0
2005-06-03 17:12:00,1.24798,1.24835,1.2479,1.24835,112100000.0
2005-06-03 17:13:00,1.24832,1.24839,1.24817,1.24817,172800005.0
2005-06-03 17:14:00,1.2481,1.24818,1.24758,1.24808,123200001.0
2005-06-03 17:15:00,1.24809,1.24809,1.24793,1.24793,52600002.0
2005-06-03 17:16:00,1.24786,1.24793,1.24783,1.24783,78999999.0
2005-06-03 17:17:00,1.24787,1.2479,1.24782,1.24784,32100001.0
2005-06-03 17:18:00,1.2479,1.2479,1.24785,1.24785,49500002.0
2005-06-03 17:19:00,1.2481,1.24848,1.2481,1.24846,79799998.0
2005-06-03 17:20:00,1.24833,1.24833,1.24826,1.24826,136499999.0
2005-06-03 17:21:00,1.24799,1.24801,1.24734,1.24801,114900002.0
2005-06-03 17:22:00,1.24839,1.24856,1.24831,1.24831,29600000.0
2005-06-03 17:23:00,1.24834,1.24853,1.24828,1.24853,69100001.0
2005-06-03 17:24:00,1.24872,1.24894,1.24859,1.24894,153999999.0
2005-06-03 17:25:00,1.2488,1.2488,1.2486,1.24879,105100000.0
2005-06-03 17:26:00,1.24876,1.24876,1.24847,1.24847,82900000.0
2005-06-03 17:27:00,1.24849,1.24863,1.24817,1.24817,126900000.0
2005-06-03 17:28:00,1.24798,1.24815,1.24798,1.24812,94100001.0
2005-06-03 17:29:00,1.24824,1.24849,1.24824,1.24849,174100003.0
2005-06-03 17:30:00,1.24858,1.24887,1.24853,1.24884,139100003.0
2005-06-03 17:31:00,1.24885,1.24908,1.24879,1.24901,78199998.0
2005-06-03 17:32:00,1.24895,1.24898,1.24889,1.24898,69100000.0
2005-06-03 17:33:00,1.24895,1.24909,1.24891,1.24902,107799999.0
2005-06-03 17:34:00,1.24902,1.24917,1.24902,1.24905,90700001.0
2005-06-03 17:35:00,1.24913,1.24922,1.24867,1.24867,88900001.0
2005-06-03 17:36:00,1.2485,1.24858,1.24796,1.24796,70100000.0
2005-06-03 17:37:00,1.24797,1.24811,1.24791,1.24796,130000002.0
2005-06-03 17:38:00,1.24776,1.24788,1.24769,1.24778,57400000.0
2005-06-03 17:39:00,1.24782,1.2479,1.24782,1.24788,61200000.0
2005-06-03 17:40:00,1.24805,1.24826,1.24805,1.24826,50699999.0
2005-06-03 17:41:00,1.24837,1.2485,1.24837,1.24849,109800000.0
2005-06-03 17:42:00,1.24855,1.2487,1.24793,1.24817,97400000.0
2005-06-03 17:43:00,1.24835,1.24841,1.24828,1.2483,117600003.0
2005-06-03 17:44:00,1.24819,1.24819,1.24785,1.24811,157200000.0
2005-06-03 17:45:00,1.24802,1.24802,1.24798,1.24798,2800000.0
2005-06-03 17:46:00,1.248,1.24809,1.24797,1.24797,109499998.0
2005-06-03 17:47:00,1.24781,1.24797,1.24781,1.24796,29600000.0
2005-06-03 17:48:00,1.24793,1.24794,1.24793,1.24794,38700001.0
2005-06-03 17:49:00,1.2479,1.24796,1.2479,1.24792,57400000.0
2005-06-03 17:50:00,1.24788,1.2479,1.24781,1.2479,91900000.0
2005-06-03 17:51:00,1.24795,1.24795,1.24789,1.24789,63900000.0
2005-06-03 17:52:00,1.24795,1.24815,1.24789,1.24811,93599999.0
2005-06-03 17:53:00,1.24803,1.2481,1.24803,1.24805,100800000.0
2005-06-03 17:54:00,1.24807,1.24809,1.2479,1.24798,98300002.0
2005-06-03 17:55:00,1.24796,1.24802,1.24793,1.24793,91500000.0
2005-06-03 17:56:00,1.24793,1.24808,1.24793,1.24804,108400002.0
2005-06-03 17:57:00,1.24805,1.24808,1.24796,1.24808,122500001.0
2005-06-03 17:58:00,1.24814,1.24838,1.24814,1.24838,111300000.0
2005-06-03 17:59:00,1.24838,1.24869,1.24838,1.24866,112399998.0
2005-06-03 18:00:00,1.24863,1.24864,1.24829,1.24833,177299999.0
2005-06-03 18:01:00,1.24835,1.24836,1.24818,1.24826,746300008.0
2005-06-03 18:02:00,1.24833,1.24841,1.24824,1.24828,867600005.0
2005-06-03 18:03:00,1.24828,1.24836,1.24819,1.24823,759900000.0
2005-06-03 18:04:00,1.24825,1.24854,1.24825,1.24845,593400001.0
2005-06-03 18:05:00,1.24849,1.24851,1.24838,1.24844,905999998.0
2005-06-03 18:06:00,1.2484,1.24842,1.2483,1.2484,592599999.0
2005-06-03 18:07:00,1.24835,1.2484,1.24816,1.24835,1282000007.0
2005-06-03 18:08:00,1.2484,1.24845,1.24832,1.24838,1163200000.0
2005-06-03 18:09:00,1.24834,1.24836,1.24821,1.24821,413400001.0
2005-06-03 18:10:00,1.24835,1.24854,1.24833,1.24845,667100004.0
2005-06-03 18:11:00,1.2486,1.24882,1.24859,1.24861,842999998.0
2005-06-03 18:12:00,1.24855,1.24855,1.24847,1.24847,122000004.0
2005-06-03 18:13:00,1.24853,1.24858,1.24851,1.24856,277900001.0
2005-06-03 18:14:00,1.24857,1.2486,1.24849,1.2486,466700004.0
2005-06-03 18:15:00,1.24857,1.24868,1.24851,1.24854,676599995.0
2005-06-03 18:16:00,1.24853,1.24867,1.24847,1.24867,474300004.0
2005-06-03 18:17:00,1.24868,1.24872,1.24851,1.24871,941000001.0
2005-06-03 18:18:00,1.24872,1.24889,1.24871,1.24877,698099997.0
2005-06-03 18:19:00,1.24895,1.24908,1.24887,1.24908,125099999.0
2005-06-03 18:20:00,1.2492,1.24971,1.249,1.24971,604999998.0
2005-06-03 18:21:00,1.24965,1.24983,1.2495,1.24972,226199997.0
2005-06-03 18:22:00,1.24985,1.25023,1.24985,1.25021,271400001.0
2005-06-03 18:23:00,1.25037,1.25043,1.25025,1.25025,436999995.0
2005-06-03 18:24:00,1.25019,1.2502,1.25006,1.25008,641299997.0
2005-06-03 18:25:00,1.25005,1.25018,1.24995,1.24998,432700003.0
2005-06-03 18:26:00,1.24974,1.24974,1.24943,1.24962,883700003.0
2005-06-03 18:27:00,1.24966,1.24977,1.24952,1.24958,446499997.0
2005-06-03 18:28:00,1.24945,1.24958,1.24939,1.2495,454599997.0
2005-06-03 18:29:00,1.24953,1.24958,1.24951,1.24957,357300002.0
2005-06-03 18:30:00,1.24952,1.24959,1.24947,1.24959,929499997.0
2005-06-03 18:31:00,1.24963,1.24984,1.24961,1.24983,472199999.0
2005-06-03 18:32:00,1.24986,1.24993,1.24976,1.24981,332100002.0
2005-06-03 18:33:00,1.2498,1.24995,1.24977,1.2499,608500001.0
2005-06-03 18:34:00,1.2499,1.25,1.24971,1.24986,449000001.0
2005-06-03 18:35:00,1.24985,1.24996,1.2497,1.24996,565800003.0
2005-06-03 18:36:00,1.25,1.25002,1.24992,1.24993,463200005.0
2005-06-03 18:37:00,1.24989,1.2499,1.24982,1.24983,106800003.0
2005-06-03 18:38:00,1.2499,1.24998,1.24985,1.24998,224200000.0
2005-06-03 18:39:00,1.24998,1.24998,1.24987,1.24992,260099998.0
2005-06-03 18:40:00,1.24994,1.25022,1.24993,1.25019,670600001.0
2005-06-03 18:41:00,1.25017,1.25019,1.24997,1.24997,363099999.0
2005-06-03 18:42:00,1.24993,1.25002,1.24986,1.24989,573900001.0
2005-06-03 18:43:00,1.24988,1.24995,1.24985,1.24985,496199998.0
2005-06-03 18:44:00,1.24988,1.24991,1.24982,1.24988,185999999.0
2005-06-03 18:45:00,1.24992,1.24992,1.24974,1.24979,377900001.0
2005-06-03 18:46:00,1.24983,1.24983,1.24928,1.24952,227200004.0
2005-06-03 18:47:00,1.24945,1.24956,1.24945,1.24945,81700001.0
2005-06-03 18:48:00,1.24949,1.24952,1.24944,1.24948,148300000.0
2005-06-03 18:49:00,1.24947,1.24953,1.24943,1.24953,74000001.0
2005-06-03 18:50:00,1.24947,1.24947,1.24924,1.24936,146300004.0
2005-06-03 18:51:00,1.24935,1.2495,1.24935,1.24947,69400000.0
2005-06-03 18:52:00,1.24948,1.24953,1.2493,1.24941,167900001.0
2005-06-03 18:53:00,1.24932,1.24951,1.24932,1.24945,582800000.0
2005-06-03 18:54:00,1.24943,1.24943,1.24926,1.24935,202200000.0
2005-06-03 18:55:00,1.24933,1.24933,1.24904,1.24915,589199997.0
2005-06-03 18:56:00,1.24918,1.24926,1.24899,1.24899,223400003.0
2005-06-03 18:57:00,1.249,1.24905,1.249,1.24903,329699999.0
2005-06-03 18:58:00,1.24896,1.24896,1.24818,1.2486,112699997.0
2005-06-03 18:59:00,1.24877,1.24915,1.24877,1.24901,675000005.0
2005-06-03 19:00:00,1.24917,1.24934,1.24917,1.24934,335700000.0
2005-06-03 19:01:00,1.24933,1.24936,1.24929,1.24932,68200000.0
2005-06-03 19:02:00,1.24932,1.24947,1.24929,1.24947,195400001.0
2005-06-03 19:03:00,1.24963,1.24974,1.24953,1.24957,398200001.0
2005-06-03 19:04:00,1.24961,1.24971,1.24955,1.24971,265800001.0
2005-06-03 19:05:00,1.24966,1.24966,1.24922,1.24941,228000000.0
2005-06-03 19:06:00,1.24939,1.24939,1.24927,1.24927,474100003.0
2005-06-03 19:07:00,1.24927,1.24929,1.24921,1.24921,74700000.0
2005-06-03 19:08:00,1.24916,1.24926,1.24913,1.24916,711800006.0
2005-06-03 19:09:00,1.24903,1.24905,1.24893,1.24895,376000003.0
2005-06-03 19:10:00,1.24902,1.24907,1.24896,1.24896,114500000.0
2005-06-03 19:11:00,1.24897,1.24908,1.24894,1.24905,384700003.0
2005-06-03 19:12:00,1.249,1.249,1.24869,1.24869,244800003.0
2005-06-03 19:13:00,1.24811,1.24834,1.24811,1.24817,169500000.0
2005-06-03 19:14:00,1.24812,1.24827,1.24812,1.24825,301199998.0
2005-06-03 19:15:00,1.24813,1.24813,1.24775,1.24775,470800007.0
2005-06-03 19:16:00,1.24772,1.24792,1.24772,1.24782,256600000.0
2005-06-03 19:17:00,1.24777,1.24777,1.24748,1.24748,213399999.0
2005-06-03 19:18:00,1.24738,1.24747,1.24727,1.24747,645700004.0
2005-06-03 19:19:00,1.24751,1.24759,1.24744,1.24759,144799997.0
2005-06-03 19:20:00,1.24758,1.24758,1.2475,1.24753,132100001.0
2005-06-03 19:21:00,1.24755,1.2476,1.24738,1.2474,133799998.0
2005-06-03 19:22:00,1.2474,1.2475,1.24729,1.24749,307699996.0
2005-06-03 19:23:00,1.24745,1.24751,1.24744,1.24749,58200000.0
2005-06-03 19:24:00,1.24752,1.24755,1.24752,1.24752,122400001.0
2005-06-03 19:25:00,1.24752,1.24759,1.24752,1.24759,87200001.0
2005-06-03 19:26:00,1.2476,1.2476,1.24755,1.24755,26800001.0
2005-06-03 19:27:00,1.24766,1.24791,1.24766,1.24783,395100003.0
2005-06-03 19:28:00,1.24786,1.24786,1.24771,1.24772,191600004.0
2005-06-03 19:29:00,1.24771,1.24774,1.24762,1.24762,92900000.0
2005-06-03 19:30:00,1.24765,1.24765,1.24755,1.2476,213699997.0
2005-06-03 19:31:00,1.24822,1.24823,1.24779,1.24804,116299999.0
2005-06-03 19:32:00,1.24767,1.2477,1.24767,1.24767,4000000.0
2005-06-03 19:33:00,1.24765,1.2477,1.24759,1.24763,262599999.0
2005-06-03 19:34:00,1.24778,1.24781,1.24769,1.24774,110000001.0
2005-06-03 19:35:00,1.24774,1.24776,1.24774,1.24776,17500000.0
2005-06-03 19:36:00,1.24782,1.24802,1.24779,1.24782,119000000.0
2005-06-03 19:37:00,1.24799,1.24811,1.24794,1.24807,467700000.0
2005-06-03 19:38:00,1.24797,1.24805,1.24792,1.24795,250400000.0
2005-06-03 19:39:00,1.24796,1.24812,1.24796,1.24802,389099997.0
2005-06-03 19:40:00,1.24807,1.24833,1.24806,1.24833,256900001.0
2005-06-03 19:41:00,1.24821,1.24827,1.24814,1.24818,235100002.0
2005-06-03 19:42:00,1.24821,1.24831,1.2482,1.24822,166400003.0
2005-06-03 19:43:00,1.24824,1.24824,1.24803,1.24808,171499999.0
2005-06-03 19:44:00,1.24808,1.2482,1.248,1.24818,112500002.0
2005-06-03 19:45:00,1.24813,1.24817,1.24804,1.24806,128700000.0
2005-06-03 19:46:00,1.24802,1.24802,1.24788,1.24796,79100000.0
2005-06-03 19:47:00,1.24798,1.24821,1.24798,1.24807,84800001.0
2005-06-03 19:48:00,1.24785,1.24785,1.24775,1.24775,24700000.0
2005-06-03 19:49:00,1.24761,1.24774,1.24761,1.2477,232500001.0
2005-06-03 19:50:00,1.24768,1.24768,1.24759,1.24761,63400000.0
2005-06-03 19:51:00,1.24757,1.2476,1.24757,1.2476,31900000.0
2005-06-03 19:52:00,1.2476,1.2476,1.24755,1.24755,65400002.0
2005-06-03 19:53:00,1.24759,1.24768,1.24754,1.24754,216700002.0
2005-06-03 19:54:00,1.24733,1.24734,1.24724,1.24734,52500001.0
2005-06-03 19:55:00,1.24728,1.24728,1.24688,1.24707,209500002.0
2005-06-03 19:56:00,1.24684,1.24684,1.24577,1.24638,159000002.0
2005-06-03 19:57:00,1.24654,1.24701,1.24651,1.24697,122200001.0
2005-06-03 19:58:00,1.247,1.24702,1.24676,1.24676,89600000.0
2005-06-03 19:59:00,1.24673,1.24678,1.24668,1.24668,210100001.0
2005-06-03 20:00:00,1.24668,1.24675,1.24664,1.24675,86600002.0
2005-06-03 20:01:00,1.24674,1.24683,1.24674,1.2468,112500000.0
2005-06-03 20:02:00,1.24677,1.24695,1.24677,1.24692,133000002.0
2005-06-03 20:03:00,1.24696,1.24704,1.2469,1.24696,333400002.0
2005-06-03 20:04:00,1.24699,1.24705,1.24691,1.24691,213399996.0
2005-06-03 20:05:00,1.2468,1.2468,1.24624,1.24624,94700002.0
2005-06-03 20:06:00,1.24621,1.24637,1.24621,1.24637,123200002.0
2005-06-03 20:07:00,1.24642,1.24657,1.24642,1.2465,211500001.0
2005-06-03 20:08:00,1.24656,1.24672,1.24645,1.24672,505199998.0
2005-06-03 20:09:00,1.2468,1.24692,1.24676,1.24676,232399998.0
2005-06-03 20:10:00,1.24663,1.24669,1.24649,1.24653,105599997.0
2005-06-03 20:11:00,1.2465,1.24665,1.24643,1.24643,372000003.0
2005-06-03 20:12:00,1.24653,1.24666,1.24652,1.2466,630900003.0
2005-06-03 20:13:00,1.24662,1.24677,1.24655,1.24677,183099999.0
2005-06-03 20:14:00,1.24667,1.24675,1.24662,1.2467,198299998.0
2005-06-03 20:15:00,1.24668,1.24676,1.24664,1.2467,558400004.0
2005-06-03 20:16:00,1.24672,1.24683,1.24669,1.24669,564800004.0
2005-06-03 20:17:00,1.24665,1.24673,1.24656,1.24659,336900006.0
2005-06-03 20:18:00,1.24659,1.24664,1.24657,1.24662,182500003.0
2005-06-03 20:19:00,1.24658,1.24665,1.24655,1.24656,105100002.0
2005-06-03 20:20:00,1.2465,1.24665,1.24643,1.2465,444700005.0
2005-06-03 20:21:00,1.24653,1.24665,1.24648,1.24648,311500001.0
2005-06-03 20:22:00,1.24655,1.24663,1.2465,1.24658,449700003.0
2005-06-03 20:23:00,1.24646,1.24646,1.24604,1.24643,383400001.0
2005-06-03 20:24:00,1.24636,1.24636,1.24604,1.24615,362000001.0
2005-06-03 20:25:00,1.24622,1.24623,1.24587,1.24587,181499998.0
2005-06-03 20:26:00,1.24587,1.24594,1.24587,1.24591,146900000.0
2005-06-03 20:27:00,1.24602,1.24625,1.24602,1.24613,191000001.0
2005-06-03 20:28:00,1.24617,1.2463,1.24616,1.24627,832099999.0
2005-06-03 20:29:00,1.2463,1.24655,1.2463,1.24643,459200000.0
2005-06-03 20:30:00,1.24642,1.24648,1.24631,1.24633,179499998.0
2005-06-03 20:31:00,1.24632,1.24632,1.24611,1.24615,509400005.0
2005-06-03 20:32:00,1.24612,1.2462,1.24612,1.2462,315199999.0
2005-06-03 20:33:00,1.24615,1.24625,1.24615,1.24617,226200005.0
2005-06-03 20:34:00,1.24611,1.24611,1.24587,1.24587,140800000.0
2005-06-03 20:35:00,1.24583,1.24583,1.24561,1.24577,148599998.0
2005-06-03 20:36:00,1.2458,1.24582,1.2457,1.2458,445000006.0
2005-06-03 20:37:00,1.2458,1.2458,1.24573,1.24575,200900004.0
2005-06-03 20:38:00,1.24609,1.24638,1.24609,1.24638,406000002.0
2005-06-03 20:39:00,1.24581,1.24592,1.24577,1.24592,515900001.0
2005-06-03 20:40:00,1.24595,1.24598,1.24582,1.24585,279199999.0
2005-06-03 20:41:00,1.24585,1.24592,1.24579,1.24583,553700003.0
2005-06-03 20:42:00,1.2458,1.2458,1.24575,1.24577,337699999.0
2005-06-03 20:43:00,1.24567,1.24572,1.24562,1.24568,248600001.0
2005-06-03 20:44:00,1.24565,1.24566,1.2455,1.24564,107900000.0
2005-06-03 20:45:00,1.24562,1.24562,1.24552,1.24553,143800000.0
2005-06-03 20:46:00,1.24548,1.24548,1.2449,1.24535,271100000.0
2005-06-03 20:47:00,1.24536,1.24545,1.24535,1.24543,209499999.0
2005-06-03 20:48:00,1.24533,1.24533,1.24499,1.24504,125499998.0
2005-06-03 20:49:00,1.24509,1.24532,1.24509,1.24532,486300004.0
2005-06-03 20:50:00,1.24529,1.24529,1.24522,1.24528,112099999.0
2005-06-03 20:51:00,1.24535,1.24541,1.2453,1.24541,66300000.0
2005-06-03 20:52:00,1.24543,1.24543,1.24537,1.24543,103600000.0
2005-06-03 20:53:00,1.2454,1.24545,1.24535,1.24535,197999999.0
2005-06-03 20:54:00,1.24542,1.24557,1.24537,1.24545,371100001.0
2005-06-03 20:55:00,1.24549,1.24549,1.24539,1.24548,173399999.0
2005-06-03 20:56:00,1.2455,1.24561,1.24546,1.24561,450200002.0
2005-06-03 20:57:00,1.24558,1.24561,1.24552,1.24554,391300003.0
2005-06-03 20:58:00,1.24553,1.24562,1.24546,1.24559,310500000.0
2005-06-03 20:59:00,1.24555,1.24572,1.24538,1.24538,325899998.0
2005-06-03 21:00:00,1.24538,1.24551,1.24534,1.24547,873700002.0
2005-06-03 21:01:00,1.24547,1.24553,1.24539,1.24541,724299996.0
2005-06-03 21:02:00,1.24533,1.24535,1.24523,1.24525,113100000.0
2005-06-03 21:03:00,1.24539,1.24548,1.24536,1.24545,459700002.0
2005-06-03 21:04:00,1.24548,1.24555,1.24543,1.24555,773900005.0
2005-06-03 21:05:00,1.24557,1.24574,1.2455,1.24568,834600001.0
2005-06-03 21:06:00,1.24573,1.24573,1.24548,1.24548,93100001.0
2005-06-03 21:07:00,1.2455,1.24555,1.2454,1.24543,604000007.0
2005-06-03 21:08:00,1.24542,1.24569,1.24542,1.24569,138200000.0
2005-06-03 21:09:00,1.24568,1.24577,1.24567,1.24575,152500003.0
2005-06-03 21:10:00,1.24581,1.24596,1.24577,1.2459,402300000.0
2005-06-03 21:11:00,1.2459,1.24593,1.24585,1.24585,357600005.0
2005-06-03 21:12:00,1.24626,1.24631,1.24575,1.24615,480600004.0
2005-06-03 21:13:00,1.2462,1.2462,1.24612,1.24612,409500006.0
2005-06-03 21:14:00,1.24645,1.24683,1.24645,1.24683,190900001.0
2005-06-03 21:15:00,1.24606,1.24614,1.24595,1.24595,103900001.0
2005-06-03 21:16:00,1.2458,1.24583,1.24562,1.24575,170299999.0
2005-06-03 21:17:00,1.24587,1.24591,1.24585,1.24588,59200001.0
2005-06-03 21:18:00,1.2459,1.24595,1.24585,1.2459,82200000.0
2005-06-03 21:19:00,1.24647,1.24652,1.24579,1.24579,58500001.0
2005-06-03 21:20:00,1.24585,1.24585,1.24585,1.24585,44700001.0
2005-06-03 21:21:00,1.24579,1.24642,1.24579,1.24599,75100000.0
2005-06-03 21:22:00,1.24588,1.24594,1.24588,1.24594,90399997.0
2005-06-03 21:23:00,1.24607,1.24623,1.24607,1.24623,29800000.0
2005-06-03 21:24:00,1.24636,1.24646,1.24623,1.24623,76500000.0
2005-06-03 21:25:00,1.2462,1.24627,1.2462,1.24627,44600000.0
2005-06-03 21:26:00,1.24639,1.24672,1.24639,1.24653,103000000.0
2005-06-03 21:27:00,1.24654,1.24658,1.24639,1.24656,167800003.0
2005-06-03 21:28:00,1.24661,1.24673,1.24661,1.24669,243000003.0
2005-06-03 21:29:00,1.24672,1.24673,1.24633,1.24661,123699997.0
2005-06-03 21:30:00,1.2467,1.2467,1.24665,1.2467,110200002.0
2005-06-03 21:31:00,1.2467,1.2467,1.2467,1.2467,115800001.0
2005-06-03 21:32:00,1.24665,1.24665,1.24638,1.24665,223800002.0
2005-06-03 21:33:00,1.24675,1.24675,1.24665,1.24665,134200000.0
2005-06-03 21:34:00,1.24669,1.24673,1.24667,1.24671,96000000.0
2005-06-03 21:35:00,1.2467,1.24673,1.2467,1.2467,101300000.0
2005-06-03 21:36:00,1.24667,1.2467,1.24665,1.24665,57400001.0
2005-06-03 21:37:00,1.24677,1.24677,1.2467,1.2467,83200001.0
2005-06-03 21:38:00,1.2467,1.24675,1.2467,1.2467,87100002.0
2005-06-03 21:39:00,1.24671,1.24679,1.2467,1.24679,240800001.0
2005-06-03 21:40:00,1.2468,1.2468,1.24672,1.24675,309799999.0
2005-06-03 21:41:00,1.24682,1.24682,1.24677,1.2468,47000000.0
2005-06-03 21:42:00,1.24677,1.2468,1.24675,1.2468,100099998.0
2005-06-03 21:43:00,1.24677,1.24677,1.24662,1.24662,178699999.0
2005-06-03 21:44:00,1.24665,1.24679,1.24665,1.24679,85200000.0
2005-06-03 21:45:00,1.2468,1.2468,1.2468,1.2468,229499999.0
2005-06-03 21:46:00,1.2468,1.24685,1.24675,1.24677,177989997.0
2005-06-03 21:47:00,1.24675,1.24685,1.24675,1.24685,221899998.0
2005-06-03 21:48:00,1.2469,1.2469,1.24685,1.2469,143399999.0
2005-06-03 21:49:00,1.24692,1.24705,1.24688,1.24688,93300000.0
2005-06-03 21:50:00,1.24675,1.24687,1.24675,1.24687,84900001.0
2005-06-03 21:51:00,1.2469,1.2469,1.24683,1.24683,234100000.0
2005-06-03 21:52:00,1.24682,1.2469,1.24682,1.2469,88200001.0
2005-06-03 21:53:00,1.24687,1.24687,1.24682,1.24687,154600000.0
2005-06-03 21:54:00,1.24735,1.24743,1.24698,1.24726,167300001.0
2005-06-03 21:55:00,1.24688,1.24688,1.24681,1.24681,52499999.0
2005-06-03 21:56:00,1.2468,1.24682,1.24673,1.24681,48700000.0
2005-06-03 21:57:00,1.24676,1.24694,1.24676,1.24694,56999998.0
2005-06-03 21:58:00,1.24686,1.24708,1.24686,1.24708,35099999.0
2005-06-03 21:59:00,1.24697,1.24715,1.24695,1.24715,108999999.0
2005-06-03 22:00:00,1.24693,1.24694,1.24676,1.24676,222200000.0
2005-06-03 22:01:00,1.24669,1.24669,1.24642,1.24642,90700000.0
2005-06-03 22:02:00,1.2464,1.24656,1.24639,1.24653,329200002.0
2005-06-03 22:03:00,1.24654,1.24659,1.24648,1.24653,130400001.0
2005-06-03 22:04:00,1.24654,1.24654,1.24639,1.24643,118900001.0
2005-06-03 22:05:00,1.2464,1.24645,1.24635,1.24635,102500001.0
2005-06-03 22:06:00,1.24635,1.24645,1.24635,1.2464,130199999.0
2005-06-03 22:07:00,1.24645,1.24645,1.24635,1.24645,82900000.0
2005-06-03 22:08:00,1.24649,1.24668,1.24649,1.24665,98299999.0
2005-06-03 22:09:00,1.24655,1.24666,1.2465,1.24665,189100000.0
2005-06-03 22:10:00,1.24681,1.24707,1.24674,1.24679,111400002.0
2005-06-03 22:11:00,1.2466,1.2466,1.2466,1.2466,92799999.0
2005-06-03 22:12:00,1.24658,1.24667,1.24653,1.24667,124700000.0
2005-06-03 22:13:00,1.24685,1.2473,1.24655,1.24655,155999999.0
2005-06-03 22:14:00,1.24673,1.24673,1.2466,1.24662,164699999.0
2005-06-03 22:15:00,1.24669,1.24673,1.24665,1.24673,160900001.0
2005-06-03 22:16:00,1.24675,1.24677,1.2467,1.24677,129699998.0
2005-06-03 22:17:00,1.24672,1.24677,1.24668,1.24677,108099998.0
2005-06-03 22:18:00,1.24695,1.24704,1.24676,1.24689,92099998.0
2005-06-03 22:19:00,1.24665,1.24675,1.24665,1.2467,49699999.0
2005-06-03 22:20:00,1.24668,1.24673,1.24663,1.24673,26300000.0
2005-06-03 22:21:00,1.24678,1.24684,1.24657,1.24657,246700000.0
2005-06-03 22:22:00,1.24648,1.2465,1.2463,1.24649,115900001.0
2005-06-03 22:23:00,1.24659,1.24659,1.24652,1.24652,91000002.0
2005-06-03 22:24:00,1.2465,1.24655,1.2465,1.24655,142199999.0
2005-06-03 22:25:00,1.2466,1.24667,1.2466,1.24663,62700000.0
2005-06-03 22:26:00,1.24668,1.2467,1.24663,1.2467,130499999.0
2005-06-03 22:27:00,1.2467,1.24675,1.2467,1.2467,435399994.0
2005-06-03 22:28:00,1.24667,1.24673,1.24667,1.24673,7300000.0
2005-06-03 22:29:00,1.24678,1.24682,1.24666,1.24672,159300001.0
2005-06-03 22:30:00,1.24677,1.24683,1.24675,1.24683,148899996.0
2005-06-03 22:31:00,1.24715,1.24731,1.247,1.24704,107900000.0
2005-06-03 22:32:00,1.24693,1.24753,1.24688,1.24745,81400000.0
2005-06-03 22:33:00,1.24727,1.24752,1.24711,1.24752,69200000.0
2005-06-03 22:34:00,1.24748,1.2476,1.24688,1.24697,275600001.0
2005-06-03 22:35:00,1.24715,1.24749,1.24694,1.24722,107700003.0
2005-06-03 22:36:00,1.24712,1.24725,1.24693,1.24719,42400000.0
2005-06-03 22:37:00,1.24714,1.24727,1.24709,1.24717,142199997.0
2005-06-03 22:38:00,1.24727,1.24737,1.24681,1.24695,164800003.0
2005-06-03 22:39:00,1.24703,1.24724,1.24684,1.24701,78600000.0
2005-06-03 22:40:00,1.24692,1.24714,1.24649,1.24659,104399999.0
2005-06-03 22:41:00,1.24653,1.24725,1.24653,1.24688,140200001.0
2005-06-03 22:42:00,1.24646,1.24688,1.24646,1.2468,136600001.0
2005-06-03 22:43:00,1.24713,1.24725,1.24663,1.24687,418700007.0
2005-06-03 22:44:00,1.24708,1.24732,1.2468,1.24714,158200000.0
2005-06-03 22:45:00,1.2472,1.24729,1.24681,1.24717,113699998.0
2005-06-03 22:46:00,1.24725,1.24725,1.24648,1.24671,99900002.0
2005-06-03 22:47:00,1.24643,1.247,1.24638,1.247,78099999.0
2005-06-03 22:48:00,1.24645,1.24679,1.24622,1.24622,107099998.0
2005-06-03 22:49:00,1.2466,1.24667,1.24619,1.24625,120800000.0
2005-06-03 22:50:00,1.2463,1.24656,1.24619,1.24628,146999994.0
2005-06-03 22:51:00,1.24637,1.24659,1.24587,1.2459,92800002.0
2005-06-03 22:52:00,1.24585,1.24655,1.24585,1.24639,164700001.0
2005-06-03 22:53:00,1.2464,1.24685,1.2464,1.24661,117400001.0
2005-06-03 22:54:00,1.24648,1.2469,1.24648,1.24685,110300001.0
2005-06-03 22:55:00,1.24686,1.24693,1.2463,1.24664,207800003.0
2005-06-03 22:56:00,1.24687,1.24688,1.24663,1.2468,155100001.0
2005-06-03 22:57:00,1.24672,1.24688,1.24643,1.24688,68700001.0
2005-06-03 22:58:00,1.24702,1.24702,1.24634,1.24656,146200001.0
2005-06-03 22:59:00,1.24632,1.24664,1.24611,1.24611,80399997.0
2005-06-06 00:13:00,1.2469,1.2469,1.2469,1.2469,165100003.0
2005-06-06 00:16:00,1.2472,1.2472,1.2472,1.2472,165100003.0
2005-06-06 00:21:00,1.2471,1.2471,1.2471,1.2471,165100003.0
2005-06-06 00:23:00,1.2471,1.2471,1.2471,1.2471,165100003.0
2005-06-06 00:44:00,1.2469,1.2469,1.2469,1.2469,165100003.0
2005-06-06 00:47:00,1.247,1.247,1.247,1.247,165100003.0
2005-06-06 00:55:00,1.2471,1.2471,1.2471,1.2471,165100003.0
2005-06-06 01:07:00,1.2472,1.2472,1.2472,1.2472,165100003.0
2005-06-06 01:09:00,1.2471,1.2472,1.2471,1.2471,165100003.0
2005-06-06 01:12:00,1.2473,1.2473,1.2471,1.2471,165100003.0
2005-06-06 01:13:00,1.2473,1.2473,1.2471,1.2473,165100003.0
2005-06-06 01:17:00,1.2473,1.2473,1.2473,1.2473,165100003.0
2005-06-06 01:19:00,1.2473,1.2473,1.2473,1.2473,165100003.0
2005-06-06 01:23:00,1.2473,1.2473,1.2473,1.2473,165100003.0
2005-06-06 01:25:00,1.2475,1.2475,1.2475,1.2475,165100003.0
2005-06-06 01:28:00,1.2473,1.2473,1.2473,1.2473,165100003.0
2005-06-06 01:29:00,1.2473,1.2473,1.2473,1.2473,165100003.0
2005-06-06 01:46:00,1.2471,1.2471,1.2471,1.2471,165100003.0
2005-06-06 01:49:00,1.2472,1.2472,1.2472,1.2472,165100003.0
2005-06-06 01:54:00,1.2475,1.2475,1.2475,1.2475,165100003.0
2005-06-06 01:58:00,1.2473,1.2475,1.2473,1.2473,165100003.0
2005-06-06 02:00:00,1.2473,1.2473,1.24722,1.24722,165100003.0
2005-06-06 02:01:00,1.24698,1.24698,1.24683,1.24683,10400000.0
2005-06-06 02:02:00,1.2473,1.24744,1.24711,1.24713,93100001.0
2005-06-06 02:03:00,1.24658,1.24725,1.24658,1.24725,81599999.0
2005-06-06 02:04:00,1.24733,1.24737,1.24729,1.24729,88000000.0
2005-06-06 02:05:00,1.24735,1.24735,1.24723,1.2473,143700000.0
2005-06-06 02:06:00,1.2471,1.2471,1.24703,1.2471,45800002.0
2005-06-06 02:07:00,1.24715,1.24715,1.24703,1.24705,63200001.0
2005-06-06 02:08:00,1.2473,1.24746,1.24716,1.24737,120700000.0
2005-06-06 02:09:00,1.2471,1.2471,1.24705,1.24705,16000000.0
2005-06-06 02:10:00,1.24708,1.24718,1.24708,1.2471,136799997.0
2005-06-06 02:11:00,1.2471,1.2471,1.24705,1.2471,75899999.0
2005-06-06 02:12:00,1.24697,1.24697,1.24696,1.24696,12200000.0
2005-06-06 02:13:00,1.24694,1.2471,1.24694,1.2471,15400000.0
2005-06-06 02:14:00,1.2471,1.2471,1.2471,1.2471,35000001.0
2005-06-06 02:15:00,1.24721,1.24745,1.24705,1.24745,115399999.0
2005-06-06 02:16:00,1.2471,1.2471,1.2471,1.2471,22100000.0
2005-06-06 02:17:00,1.24703,1.24719,1.24688,1.24718,48199999.0
2005-06-06 02:18:00,1.24711,1.24711,1.24697,1.24697,51400002.0
2005-06-06 02:19:00,1.24694,1.24708,1.24693,1.24708,196000005.0
2005-06-06 02:20:00,1.24706,1.2472,1.24706,1.24715,83000000.0
2005-06-06 02:21:00,1.2471,1.24723,1.2471,1.24713,109300002.0
2005-06-06 02:22:00,1.2471,1.24715,1.24705,1.24715,149099997.0
2005-06-06 02:23:00,1.24708,1.24715,1.24699,1.24709,49599999.0
2005-06-06 02:24:00,1.24705,1.24711,1.24705,1.24711,54000002.0
2005-06-06 02:25:00,1.24715,1.24725,1.24711,1.24721,98400001.0
2005-06-06 02:26:00,1.24716,1.24716,1.24709,1.24709,15100000.0
2005-06-06 02:27:00,1.24707,1.24716,1.24707,1.24716,124300001.0
2005-06-06 02:28:00,1.24719,1.24739,1.24713,1.24713,52800000.0
2005-06-06 02:29:00,1.24706,1.24719,1.24706,1.24717,95600000.0
2005-06-06 02:30:00,1.24727,1.24737,1.24727,1.24737,158000001.0
2005-06-06 02:31:00,1.24749,1.24762,1.24743,1.24743,38900000.0
2005-06-06 02:32:00,1.24754,1.2477,1.24754,1.2477,18900000.0
2005-06-06 02:33:00,1.2478,1.2478,1.24755,1.24755,47300001.0
2005-06-06 02:34:00,1.24747,1.24749,1.24743,1.24749,83000000.0
2005-06-06 02:35:00,1.24752,1.24752,1.24738,1.24738,9600000.0
2005-06-06 02:36:00,1.24742,1.24747,1.24742,1.24747,61199999.0
2005-06-06 02:37:00,1.24755,1.24755,1.24745,1.24745,20800000.0
2005-06-06 02:38:00,1.24752,1.24764,1.24752,1.24764,92200000.0
2005-06-06 02:39:00,1.24749,1.24749,1.2474,1.24748,55300000.0
2005-06-06 02:40:00,1.24736,1.24742,1.24736,1.24742,40000000.0
2005-06-06 02:41:00,1.24757,1.24766,1.24736,1.24743,113200001.0
2005-06-06 02:42:00,1.24754,1.24765,1.24754,1.24759,125100002.0
2005-06-06 02:43:00,1.24755,1.24755,1.2475,1.2475,172400004.0
2005-06-06 02:44:00,1.24745,1.2475,1.24745,1.2475,14400000.0
2005-06-06 02:45:00,1.24765,1.24765,1.24754,1.24755,26899999.0
2005-06-06 02:46:00,1.24745,1.24745,1.24745,1.24745,9000000.0
2005-06-06 02:47:00,1.24748,1.24748,1.24745,1.24745,97299997.0
2005-06-06 02:48:00,1.2475,1.2475,1.2474,1.24742,92299999.0
2005-06-06 02:49:00,1.24745,1.24745,1.2474,1.2474,9500000.0
2005-06-06 02:50:00,1.24723,1.24723,1.24722,1.24722,58400000.0
2005-06-06 02:51:00,1.2473,1.24733,1.24719,1.24719,20000000.0
2005-06-06 02:52:00,1.24729,1.24748,1.24727,1.24748,141800001.0
2005-06-06 02:53:00,1.2471,1.24725,1.2471,1.24723,71100001.0
2005-06-06 02:54:00,1.24727,1.24733,1.24727,1.24733,10400000.0
2005-06-06 02:55:00,1.24735,1.24735,1.24728,1.24728,4000000.0
2005-06-06 02:56:00,1.24758,1.24758,1.24733,1.24737,63300000.0
2005-06-06 02:57:00,1.2473,1.2473,1.24725,1.24725,57000000.0
2005-06-06 02:58:00,1.2473,1.2473,1.24725,1.24725,9100000.0
2005-06-06 02:59:00,1.24742,1.24753,1.24725,1.24745,111700002.0
2005-06-06 03:00:00,1.24726,1.24726,1.24709,1.2472,86300000.0
2005-06-06 03:01:00,1.24752,1.24752,1.2471,1.2475,147099999.0
2005-06-06 03:02:00,1.24716,1.24732,1.24709,1.24732,136900003.0
2005-06-06 03:03:00,1.24733,1.24733,1.2472,1.2473,50700001.0
2005-06-06 03:04:00,1.24733,1.24733,1.24713,1.24713,135400004.0
2005-06-06 03:05:00,1.24719,1.24736,1.24719,1.24725,100000001.0
2005-06-06 03:06:00,1.2472,1.2472,1.24713,1.2472,144000001.0
2005-06-06 03:07:00,1.24718,1.24718,1.24718,1.24718,900000.0
2005-06-06 03:08:00,1.24717,1.24717,1.24707,1.24707,31100001.0
2005-06-06 03:09:00,1.24725,1.24743,1.2472,1.24743,67100001.0
2005-06-06 03:10:00,1.24708,1.24708,1.24708,1.24708,800000.0
2005-06-06 03:11:00,1.24719,1.24719,1.24711,1.24711,7200000.0
2005-06-06 03:12:00,1.2472,1.24725,1.2472,1.24723,42299999.0
2005-06-06 03:13:00,1.24747,1.24748,1.24721,1.24732,215099997.0
2005-06-06 03:14:00,1.24718,1.24727,1.2471,1.24721,76900000.0
2005-06-06 03:15:00,1.24752,1.24752,1.24711,1.24728,151900000.0
2005-06-06 03:16:00,1.2473,1.24738,1.2473,1.24738,4800000.0
2005-06-06 03:17:00,1.24733,1.24735,1.24725,1.24725,101500000.0
2005-06-06 03:18:00,1.24723,1.24738,1.24723,1.24726,161899997.0
2005-06-06 03:19:00,1.24726,1.2475,1.24726,1.2475,21000000.0
2005-06-06 03:20:00,1.24725,1.24725,1.2472,1.2472,63700001.0
2005-06-06 03:21:00,1.24723,1.24725,1.24715,1.24725,100800000.0
2005-06-06 03:22:00,1.24728,1.24752,1.24726,1.24751,31900000.0
2005-06-06 03:23:00,1.24713,1.24728,1.24713,1.2472,53500000.0
2005-06-06 03:24:00,1.24717,1.2472,1.24717,1.2472,73500002.0
2005-06-06 03:25:00,1.2472,1.24725,1.24715,1.24723,71299999.0
2005-06-06 03:26:00,1.24723,1.24725,1.24715,1.2472,71200000.0
2005-06-06 03:27:00,1.24743,1.24749,1.24733,1.24737,125100002.0
2005-06-06 03:28:00,1.2472,1.2472,1.2472,1.2472,15700000.0
2005-06-06 03:29:00,1.24757,1.24757,1.24735,1.24735,96200000.0
2005-06-06 03:30:00,1.2472,1.24728,1.24715,1.24715,94600001.0
2005-06-06 03:31:00,1.24716,1.24727,1.24716,1.24727,54799999.0
2005-06-06 03:32:00,1.2473,1.2473,1.2473,1.2473,51900001.0
2005-06-06 03:33:00,1.2472,1.24733,1.2472,1.24733,49600000.0
2005-06-06 03:34:00,1.24721,1.24722,1.24721,1.24722,54000000.0
2005-06-06 03:35:00,1.24706,1.24717,1.24706,1.24717,44700001.0
2005-06-06 03:36:00,1.24713,1.24725,1.24713,1.24725,34800000.0
2005-06-06 03:37:00,1.2472,1.2472,1.2472,1.2472,800000.0
2005-06-06 03:38:00,1.24714,1.24714,1.24699,1.24713,108600002.0
2005-06-06 03:39:00,1.24705,1.24705,1.24659,1.24659,99199999.0
2005-06-06 03:40:00,1.24654,1.24678,1.24654,1.24658,83999998.0
2005-06-06 03:41:00,1.24648,1.24667,1.24641,1.24667,113000002.0
2005-06-06 03:42:00,1.24665,1.2467,1.24665,1.2467,23900000.0
2005-06-06 03:43:00,1.24688,1.24697,1.2467,1.24684,165799999.0
2005-06-06 03:44:00,1.2467,1.2467,1.24662,1.24662,36000001.0
2005-06-06 03:45:00,1.24675,1.24704,1.24672,1.24672,106699999.0
2005-06-06 03:46:00,1.24659,1.24659,1.24654,1.24654,46400002.0
2005-06-06 03:47:00,1.24647,1.24657,1.24645,1.24657,144600001.0
2005-06-06 03:48:00,1.24688,1.24695,1.24678,1.24683,81800001.0
2005-06-06 03:49:00,1.24661,1.24669,1.24661,1.24664,59899999.0
2005-06-06 03:50:00,1.24665,1.24675,1.24665,1.24675,56700000.0
2005-06-06 03:51:00,1.24672,1.24672,1.24661,1.24661,59300001.0
2005-06-06 03:52:00,1.24672,1.24681,1.24662,1.24662,31900000.0
2005-06-06 03:53:00,1.24665,1.24665,1.24655,1.24665,96000001.0
2005-06-06 03:54:00,1.24664,1.24686,1.24664,1.24686,119600001.0
2005-06-06 03:55:00,1.2469,1.2469,1.2469,1.2469,38999999.0
2005-06-06 03:56:00,1.24713,1.24715,1.24694,1.24694,157100001.0
2005-06-06 03:57:00,1.2469,1.2469,1.2469,1.2469,10500000.0
2005-06-06 03:58:00,1.2468,1.24695,1.2468,1.24695,12900000.0
2005-06-06 03:59:00,1.24695,1.24695,1.24695,1.24695,2300000.0
2005-06-06 04:00:00,1.24688,1.24697,1.24688,1.24697,3600000.0
2005-06-06 04:01:00,1.24723,1.24725,1.24682,1.24684,92299998.0
2005-06-06 04:02:00,1.24695,1.24695,1.24695,1.24695,4800000.0
2005-06-06 04:03:00,1.24693,1.24697,1.24693,1.24697,50300001.0
2005-06-06 04:04:00,1.247,1.24704,1.24691,1.24701,116400000.0
2005-06-06 04:05:00,1.24752,1.24754,1.24737,1.24737,61700001.0
2005-06-06 04:06:00,1.24712,1.24712,1.24703,1.2471,50200001.0
2005-06-06 04:07:00,1.2471,1.24715,1.24705,1.24715,46900000.0
2005-06-06 04:08:00,1.24705,1.2471,1.24705,1.2471,7200000.0
2005-06-06 04:09:00,1.24735,1.24742,1.24725,1.24728,135400002.0
2005-06-06 04:10:00,1.24712,1.24718,1.24705,1.24712,128500002.0
2005-06-06 04:11:00,1.24709,1.24716,1.24709,1.24716,22800000.0
2005-06-06 04:12:00,1.24722,1.24725,1.24715,1.2472,119100001.0
2005-06-06 04:13:00,1.24725,1.24725,1.2472,1.2472,73300001.0
2005-06-06 04:14:00,1.2472,1.24725,1.24715,1.24715,35900000.0
2005-06-06 04:15:00,1.24757,1.24757,1.24721,1.24731,92000000.0
2005-06-06 04:16:00,1.24715,1.2472,1.24715,1.2472,7800000.0
2005-06-06 04:17:00,1.2471,1.24718,1.2471,1.24718,1700000.0
2005-06-06 04:18:00,1.2472,1.24722,1.2472,1.24722,32000000.0
2005-06-06 04:19:00,1.24736,1.24754,1.24714,1.24736,156000001.0
2005-06-06 04:20:00,1.24725,1.24725,1.2472,1.2472,38799998.0
2005-06-06 04:21:00,1.24715,1.2472,1.2471,1.24718,85400000.0
2005-06-06 04:22:00,1.24715,1.24725,1.24713,1.24722,193999999.0
2005-06-06 04:23:00,1.24723,1.24733,1.24723,1.24733,62400000.0
2005-06-06 04:24:00,1.24741,1.24766,1.24741,1.2476,136700003.0
2005-06-06 04:25:00,1.24757,1.24757,1.24753,1.24753,1600000.0
2005-06-06 04:26:00,1.24749,1.24749,1.24739,1.24748,86300001.0
2005-06-06 04:27:00,1.24754,1.24764,1.24754,1.24764,28000000.0
2005-06-06 04:28:00,1.2475,1.2475,1.2475,1.2475,1400000.0
2005-06-06 04:29:00,1.2476,1.24762,1.2475,1.24755,75700000.0
2005-06-06 04:30:00,1.24757,1.24772,1.24757,1.24772,28200001.0
2005-06-06 04:31:00,1.24773,1.24773,1.2476,1.24762,86899998.0
2005-06-06 04:32:00,1.24752,1.24763,1.24752,1.2476,106700002.0
2005-06-06 04:33:00,1.24746,1.24746,1.24694,1.24694,90200000.0
2005-06-06 04:34:00,1.24705,1.24741,1.24705,1.24723,95500000.0
2005-06-06 04:35:00,1.24722,1.24722,1.2472,1.2472,31100001.0
2005-06-06 04:36:00,1.24717,1.24725,1.24717,1.24725,113300000.0
2005-06-06 04:37:00,1.2472,1.24722,1.2472,1.24722,20500000.0
2005-06-06 04:38:00,1.24723,1.24736,1.24723,1.2473,96600002.0
2005-06-06 04:39:00,1.24728,1.2473,1.24728,1.2473,13600000.0
2005-06-06 04:40:00,1.24728,1.2473,1.24725,1.24725,43800000.0
2005-06-06 04:41:00,1.24743,1.24757,1.2473,1.24738,146499999.0
2005-06-06 04:42:00,1.2473,1.2473,1.2473,1.2473,19300000.0
2005-06-06 04:43:00,1.24728,1.24735,1.2472,1.2473,118799998.0
2005-06-06 04:44:00,1.2474,1.24757,1.2473,1.2475,134700003.0
2005-06-06 04:45:00,1.24725,1.24725,1.24725,1.24725,22299999.0
2005-06-06 04:46:00,1.2473,1.24733,1.24725,1.2473,45700000.0
2005-06-06 04:47:00,1.24731,1.2475,1.24731,1.2474,87599998.0
2005-06-06 04:48:00,1.2473,1.2473,1.24725,1.24725,38800001.0
2005-06-06 04:49:00,1.2473,1.2473,1.24723,1.24725,133299997.0
2005-06-06 04:50:00,1.24736,1.24752,1.24724,1.24727,184300000.0
2005-06-06 04:51:00,1.24735,1.24735,1.24725,1.2473,29000000.0
2005-06-06 04:52:00,1.24728,1.24728,1.24716,1.24719,62199999.0
2005-06-06 04:53:00,1.24717,1.24725,1.24715,1.2472,76200001.0
2005-06-06 04:54:00,1.2472,1.24723,1.24715,1.2472,29200000.0
2005-06-06 04:55:00,1.24732,1.24748,1.24725,1.24732,110099999.0
2005-06-06 04:56:00,1.24715,1.24718,1.24712,1.24718,69600000.0
2005-06-06 04:57:00,1.24718,1.24718,1.24711,1.24718,42700000.0
2005-06-06 04:58:00,1.24735,1.24757,1.24735,1.24743,44200002.0
2005-06-06 04:59:00,1.24733,1.2474,1.24716,1.2474,52699999.0
2005-06-06 05:00:00,1.24735,1.24735,1.24715,1.24715,37500001.0
2005-06-06 05:01:00,1.24712,1.24717,1.24709,1.24712,66399998.0
2005-06-06 05:02:00,1.24712,1.2472,1.24708,1.2471,138500002.0
2005-06-06 05:03:00,1.24712,1.24715,1.24712,1.24715,9300000.0
2005-06-06 05:04:00,1.24703,1.2471,1.24702,1.24702,37500000.0
2005-06-06 05:05:00,1.24725,1.2473,1.24703,1.24716,138999998.0
2005-06-06 05:06:00,1.24715,1.24755,1.24715,1.24719,59000002.0
2005-06-06 05:07:00,1.24729,1.24758,1.24722,1.24722,69900002.0
2005-06-06 05:08:00,1.24679,1.24749,1.2466,1.2474,119700001.0
2005-06-06 05:09:00,1.24765,1.24798,1.24749,1.24793,61099998.0
2005-06-06 05:10:00,1.24735,1.2474,1.24733,1.24738,42000001.0
2005-06-06 05:11:00,1.24742,1.24742,1.24735,1.24735,11200000.0
2005-06-06 05:12:00,1.24751,1.24765,1.24751,1.24765,51200001.0
2005-06-06 05:13:00,1.24763,1.2478,1.24763,1.24776,101899998.0
2005-06-06 05:14:00,1.24782,1.24782,1.24775,1.2478,49500000.0
2005-06-06 05:15:00,1.2479,1.24807,1.2479,1.24807,160799999.0
2005-06-06 05:16:00,1.24785,1.24788,1.24775,1.24775,56399999.0
2005-06-06 05:17:00,1.2478,1.24782,1.24775,1.24775,63400001.0
2005-06-06 05:18:00,1.2481,1.24817,1.2479,1.24799,133399998.0
2005-06-06 05:19:00,1.24778,1.24778,1.24762,1.24777,106700002.0
2005-06-06 05:20:00,1.24787,1.24811,1.24787,1.248,81600001.0
2005-06-06 05:21:00,1.2478,1.2478,1.2478,1.2478,19300000.0
2005-06-06 05:22:00,1.24809,1.24809,1.24779,1.24779,87600000.0
2005-06-06 05:23:00,1.24778,1.24785,1.24775,1.24778,111600000.0
2005-06-06 05:24:00,1.24778,1.24778,1.2474,1.2474,96699999.0
2005-06-06 05:25:00,1.2475,1.2477,1.2475,1.2477,47500000.0
2005-06-06 05:26:00,1.2478,1.24785,1.24775,1.24775,19200000.0
2005-06-06 05:27:00,1.24775,1.2478,1.24775,1.2478,49500000.0
2005-06-06 05:28:00,1.24795,1.24807,1.2479,1.24793,101899998.0
2005-06-06 05:29:00,1.2478,1.2478,1.24775,1.24777,121800001.0
2005-06-06 05:30:00,1.24772,1.2478,1.24772,1.24775,172900001.0
2005-06-06 05:31:00,1.24771,1.24772,1.24743,1.24772,84000002.0
2005-06-06 05:32:00,1.24785,1.24785,1.24785,1.24785,16600000.0
2005-06-06 05:33:00,1.2478,1.2478,1.2478,1.2478,10800000.0
2005-06-06 05:34:00,1.24777,1.24786,1.24777,1.24781,66899999.0
2005-06-06 05:35:00,1.24812,1.24821,1.24781,1.24781,20600000.0
2005-06-06 05:36:00,1.24777,1.24785,1.2476,1.24773,159600000.0
2005-06-06 05:37:00,1.24788,1.24807,1.24788,1.24807,16900000.0
2005-06-06 05:38:00,1.24824,1.24824,1.24802,1.24802,43100000.0
2005-06-06 05:39:00,1.2481,1.24815,1.24805,1.24815,139000000.0
2005-06-06 05:40:00,1.24808,1.24815,1.24805,1.2481,104099999.0
2005-06-06 05:41:00,1.24826,1.24843,1.24823,1.24823,65700000.0
2005-06-06 05:42:00,1.24815,1.24815,1.2481,1.2481,68900000.0
2005-06-06 05:43:00,1.24802,1.24818,1.24802,1.24818,44999999.0
2005-06-06 05:44:00,1.24805,1.24818,1.24805,1.24816,34600000.0
2005-06-06 05:45:00,1.24808,1.2481,1.24791,1.24795,76500001.0
2005-06-06 05:46:00,1.2482,1.24833,1.2481,1.24833,118399998.0
2005-06-06 05:47:00,1.248,1.24802,1.24792,1.248,102700000.0
2005-06-06 05:48:00,1.24799,1.24806,1.24799,1.24806,25900000.0
2005-06-06 05:49:00,1.2481,1.24813,1.2481,1.24813,23900000.0
2005-06-06 05:50:00,1.24821,1.24831,1.24818,1.24823,95799999.0
2005-06-06 05:51:00,1.24788,1.24788,1.24775,1.24785,85000001.0
2005-06-06 05:52:00,1.2478,1.24781,1.24769,1.24771,139800000.0
2005-06-06 05:53:00,1.24778,1.24778,1.24768,1.24778,103799999.0
2005-06-06 05:54:00,1.24775,1.24775,1.2477,1.2477,59199999.0
2005-06-06 05:55:00,1.2477,1.24772,1.24765,1.24772,56000000.0
2005-06-06 05:56:00,1.24779,1.24787,1.24772,1.24772,136400002.0
2005-06-06 05:57:00,1.24765,1.2477,1.24765,1.2477,72999999.0
2005-06-06 05:58:00,1.2477,1.24775,1.24765,1.24765,138099999.0
2005-06-06 05:59:00,1.24765,1.24765,1.24765,1.24765,28500001.0
2005-06-06 06:00:00,1.24762,1.24762,1.24744,1.24757,143800000.0
2005-06-06 06:01:00,1.24757,1.24765,1.24749,1.24761,127000003.0
2005-06-06 06:02:00,1.24755,1.24765,1.2475,1.24755,66300001.0
2005-06-06 06:03:00,1.2475,1.24753,1.24732,1.24732,102300002.0
2005-06-06 06:04:00,1.24742,1.24742,1.24725,1.24729,80000000.0
2005-06-06 06:05:00,1.24758,1.24779,1.2475,1.24772,95600001.0
2005-06-06 06:06:00,1.2474,1.2474,1.24735,1.24735,16800000.0
2005-06-06 06:07:00,1.24759,1.24765,1.24728,1.24753,87400000.0
2005-06-06 06:08:00,1.2474,1.24745,1.24738,1.24742,99899999.0
2005-06-06 06:09:00,1.2474,1.2474,1.24735,1.24735,33500000.0
2005-06-06 06:10:00,1.24748,1.24748,1.2473,1.24743,41600000.0
2005-06-06 06:11:00,1.24735,1.24745,1.24735,1.24738,129999998.0
2005-06-06 06:12:00,1.24738,1.2474,1.2473,1.2473,24700000.0
2005-06-06 06:13:00,1.24746,1.24759,1.24746,1.24759,15200000.0
2005-06-06 06:14:00,1.2479,1.24795,1.24778,1.24795,177499997.0
2005-06-06 06:15:00,1.2477,1.24775,1.24762,1.24775,80000000.0
2005-06-06 06:16:00,1.2477,1.24775,1.24765,1.24773,40899999.0
2005-06-06 06:17:00,1.2477,1.24775,1.24765,1.2477,106899999.0
2005-06-06 06:18:00,1.24817,1.24825,1.24791,1.24813,77200001.0
2005-06-06 06:19:00,1.24775,1.24775,1.24767,1.2477,115400000.0
2005-06-06 06:20:00,1.24767,1.2477,1.24767,1.2477,75800001.0
2005-06-06 06:21:00,1.24762,1.24765,1.24746,1.24746,59100000.0
2005-06-06 06:22:00,1.24743,1.24743,1.24737,1.24743,79600001.0
2005-06-06 06:23:00,1.24735,1.2474,1.24735,1.2474,81099999.0
2005-06-06 06:24:00,1.2474,1.24743,1.24735,1.2474,90700002.0
2005-06-06 06:25:00,1.24735,1.24735,1.2472,1.2472,66400001.0
2005-06-06 06:26:00,1.24758,1.2477,1.24754,1.2476,145599998.0
2005-06-06 06:27:00,1.2474,1.2474,1.24735,1.24738,71299999.0
2005-06-06 06:28:00,1.24759,1.24767,1.24748,1.24756,89000001.0
2005-06-06 06:29:00,1.24735,1.24745,1.24735,1.2474,91800002.0
2005-06-06 06:30:00,1.24742,1.24742,1.24742,1.24742,3200000.0
2005-06-06 06:31:00,1.2474,1.24745,1.24735,1.24735,152000000.0
2005-06-06 06:32:00,1.2474,1.2474,1.2474,1.2474,20900000.0
2005-06-06 06:33:00,1.2474,1.2474,1.2473,1.2473,24300001.0
2005-06-06 06:34:00,1.24736,1.24745,1.24734,1.24745,50499999.0
2005-06-06 06:35:00,1.24742,1.24748,1.24736,1.24736,97499999.0
2005-06-06 06:36:00,1.24717,1.24717,1.24711,1.24711,48000000.0
2005-06-06 06:37:00,1.24708,1.24708,1.247,1.24702,105699999.0
2005-06-06 06:38:00,1.24705,1.24705,1.24691,1.24691,60700001.0
2005-06-06 06:39:00,1.2469,1.24698,1.24689,1.24698,85100001.0
2005-06-06 06:40:00,1.24705,1.24705,1.24695,1.24703,92000000.0
2005-06-06 06:41:00,1.24708,1.24724,1.24708,1.2472,82199999.0
2005-06-06 06:42:00,1.2472,1.24725,1.24713,1.2472,69100000.0
2005-06-06 06:43:00,1.24717,1.24725,1.24717,1.24721,81600000.0
2005-06-06 06:44:00,1.24714,1.24728,1.24714,1.24716,161600000.0
2005-06-06 06:45:00,1.2472,1.24725,1.24715,1.24715,51899999.0
2005-06-06 06:46:00,1.24725,1.24725,1.24715,1.24715,40900000.0
2005-06-06 06:47:00,1.24733,1.2475,1.24724,1.24734,61600000.0
2005-06-06 06:48:00,1.24721,1.24731,1.2472,1.24731,28400000.0
2005-06-06 06:49:00,1.24735,1.2475,1.24731,1.2475,78600001.0
2005-06-06 06:50:00,1.2473,1.24732,1.24725,1.2473,69500002.0
2005-06-06 06:51:00,1.24751,1.24753,1.2472,1.24733,75800002.0
2005-06-06 06:52:00,1.2473,1.24735,1.2472,1.24725,152100002.0
2005-06-06 06:53:00,1.24728,1.24728,1.24722,1.24722,45699998.0
2005-06-06 06:54:00,1.2474,1.24748,1.24733,1.24747,139900001.0
2005-06-06 06:55:00,1.24725,1.24725,1.2472,1.2472,34300001.0
2005-06-06 06:56:00,1.2472,1.24725,1.2472,1.2472,102799999.0
2005-06-06 06:57:00,1.2472,1.2472,1.24715,1.24715,44099999.0
2005-06-06 06:58:00,1.2475,1.24754,1.24731,1.24738,91100001.0
2005-06-06 06:59:00,1.2471,1.24725,1.2471,1.24715,256700001.0
2005-06-06 07:00:00,1.24702,1.24705,1.24698,1.24698,55900000.0
2005-06-06 07:01:00,1.24736,1.24736,1.24698,1.24698,70600000.0
2005-06-06 07:02:00,1.24705,1.24709,1.24692,1.24692,97900000.0
2005-06-06 07:03:00,1.24699,1.24699,1.24646,1.24646,112300000.0
2005-06-06 07:04:00,1.24631,1.24638,1.24623,1.24638,139299997.0
2005-06-06 07:05:00,1.24644,1.24658,1.24644,1.24658,13600000.0
2005-06-06 07:06:00,1.24672,1.24672,1.24644,1.24644,95499998.0
2005-06-06 07:07:00,1.2464,1.24642,1.24635,1.24635,32400000.0
2005-06-06 07:08:00,1.24669,1.24671,1.24669,1.24671,4800000.0
2005-06-06 07:09:00,1.24675,1.24685,1.24675,1.24675,157300004.0
2005-06-06 07:10:00,1.2468,1.24682,1.2468,1.24682,29500001.0
2005-06-06 07:11:00,1.2468,1.2468,1.2468,1.2468,800000.0
2005-06-06 07:12:00,1.24708,1.24732,1.24705,1.24714,107600000.0
2005-06-06 07:13:00,1.2468,1.24685,1.24672,1.2468,65900001.0
2005-06-06 07:14:00,1.24698,1.24714,1.2469,1.24695,84000000.0
2005-06-06 07:15:00,1.24679,1.24688,1.24679,1.24688,117700004.0
2005-06-06 07:16:00,1.24693,1.247,1.24685,1.24694,73100000.0
2005-06-06 07:17:00,1.2471,1.24725,1.24702,1.24718,126500000.0
2005-06-06 07:18:00,1.24695,1.247,1.24695,1.247,99699999.0
2005-06-06 07:19:00,1.24695,1.247,1.24695,1.247,25499999.0
2005-06-06 07:20:00,1.24713,1.2472,1.247,1.2471,137100004.0
2005-06-06 07:21:00,1.24697,1.24705,1.24695,1.247,85200000.0
2005-06-06 07:22:00,1.24711,1.24726,1.24711,1.24715,48399998.0
2005-06-06 07:23:00,1.247,1.247,1.247,1.247,32700001.0
2005-06-06 07:24:00,1.24676,1.24676,1.24645,1.24661,150900004.0
2005-06-06 07:25:00,1.24664,1.24678,1.24664,1.24674,103400001.0
2005-06-06 07:26:00,1.24682,1.24688,1.24672,1.24672,58400000.0
2005-06-06 07:27:00,1.2467,1.2467,1.24667,1.24667,10400000.0
2005-06-06 07:28:00,1.24665,1.24677,1.24665,1.2467,148100000.0
2005-06-06 07:29:00,1.24682,1.2469,1.24682,1.2469,60600000.0
2005-06-06 07:30:00,1.24685,1.24685,1.24685,1.24685,8800000.0
2005-06-06 07:31:00,1.24712,1.24713,1.24685,1.247,77200000.0
2005-06-06 07:32:00,1.24695,1.24695,1.2469,1.2469,39700002.0
2005-06-06 07:33:00,1.24713,1.24719,1.247,1.24707,80600002.0
2005-06-06 07:34:00,1.24683,1.24687,1.24681,1.24682,83899999.0
2005-06-06 07:35:00,1.24672,1.24677,1.24662,1.24677,118600000.0
2005-06-06 07:36:00,1.2468,1.24685,1.24672,1.24677,81800000.0
2005-06-06 07:37:00,1.24665,1.2469,1.2466,1.24686,58300000.0
2005-06-06 07:38:00,1.24695,1.24695,1.24654,1.24654,58000000.0
2005-06-06 07:39:00,1.24638,1.24668,1.24638,1.24668,104100001.0
2005-06-06 07:40:00,1.24677,1.24678,1.2465,1.2465,72200002.0
2005-06-06 07:41:00,1.24671,1.24688,1.24671,1.24682,84999998.0
2005-06-06 07:42:00,1.24679,1.2471,1.24679,1.2471,44100000.0
2005-06-06 07:43:00,1.24722,1.24722,1.24718,1.24718,8000000.0
2005-06-06 07:44:00,1.24757,1.24765,1.24728,1.24744,125300003.0
2005-06-06 07:45:00,1.24723,1.24737,1.24723,1.24735,138600000.0
2005-06-06 07:46:00,1.2473,1.24749,1.2473,1.24748,133500001.0
2005-06-06 07:47:00,1.24729,1.24736,1.24729,1.24736,53600000.0
2005-06-06 07:48:00,1.24742,1.2475,1.24742,1.24749,153399998.0
2005-06-06 07:49:00,1.2475,1.24755,1.24745,1.2475,91099997.0
2005-06-06 07:50:00,1.24755,1.24755,1.24755,1.24755,34900002.0
2005-06-06 07:51:00,1.24773,1.24773,1.2475,1.24762,124000004.0
2005-06-06 07:52:00,1.2475,1.2475,1.24745,1.24745,5600000.0
2005-06-06 07:53:00,1.2475,1.2475,1.2475,1.2475,37400000.0
2005-06-06 07:54:00,1.2475,1.24755,1.24745,1.24745,102600000.0
2005-06-06 07:55:00,1.2475,1.24751,1.24739,1.24748,115499999.0
2005-06-06 07:56:00,1.24748,1.24748,1.24748,1.24748,40400002.0
2005-06-06 07:57:00,1.24744,1.2477,1.2474,1.2477,178499999.0
2005-06-06 07:58:00,1.24742,1.24748,1.24738,1.24748,85700000.0
2005-06-06 07:59:00,1.24758,1.24772,1.2475,1.24759,117699999.0
2005-06-06 08:00:00,1.24745,1.24755,1.24745,1.24755,124100000.0
2005-06-06 08:01:00,1.24738,1.24742,1.2473,1.24733,36599999.0
2005-06-06 08:02:00,1.24735,1.24745,1.24735,1.2474,117399998.0
2005-06-06 08:03:00,1.24739,1.24761,1.24739,1.24761,82700000.0
2005-06-06 08:04:00,1.24757,1.24763,1.24751,1.24758,82000001.0
2005-06-06 08:05:00,1.2475,1.24752,1.24745,1.2475,91800002.0
2005-06-06 08:06:00,1.24755,1.24755,1.2475,1.24755,39500000.0
2005-06-06 08:07:00,1.24741,1.24741,1.24696,1.24729,106200004.0
2005-06-06 08:08:00,1.24745,1.24751,1.24733,1.24733,109200002.0
2005-06-06 08:09:00,1.2474,1.24745,1.24733,1.24733,193300001.0
2005-06-06 08:10:00,1.24735,1.24756,1.24735,1.24755,114400001.0
2005-06-06 08:11:00,1.24732,1.24758,1.24732,1.2475,132900000.0
2005-06-06 08:12:00,1.24744,1.2475,1.24733,1.24742,94899999.0
2005-06-06 08:13:00,1.24755,1.24763,1.24747,1.24747,99900001.0
2005-06-06 08:14:00,1.24775,1.24791,1.24757,1.24757,105700002.0
2005-06-06 08:15:00,1.24754,1.24782,1.24754,1.24782,88800001.0
2005-06-06 08:16:00,1.24792,1.24796,1.24787,1.24787,146300000.0
2005-06-06 08:17:00,1.24787,1.24818,1.24781,1.24807,103800001.0
2005-06-06 08:18:00,1.24786,1.24799,1.24761,1.24791,163400001.0
2005-06-06 08:19:00,1.248,1.24845,1.2479,1.24845,117299999.0
2005-06-06 08:20:00,1.24801,1.24809,1.24801,1.24809,77899998.0
2005-06-06 08:21:00,1.24815,1.24815,1.24805,1.2481,63500000.0
2005-06-06 08:22:00,1.24807,1.24807,1.248,1.24802,76799999.0
2005-06-06 08:23:00,1.24807,1.24839,1.24807,1.24815,144800004.0
2005-06-06 08:24:00,1.24805,1.24805,1.24794,1.24794,161499999.0
2005-06-06 08:25:00,1.24789,1.24789,1.24775,1.24782,38799999.0
2005-06-06 08:26:00,1.24765,1.24765,1.24744,1.24753,83300000.0
2005-06-06 08:27:00,1.24812,1.24816,1.24767,1.24801,136599998.0
2005-06-06 08:28:00,1.2475,1.24767,1.24741,1.24755,94999999.0
2005-06-06 08:29:00,1.24757,1.24767,1.24757,1.24762,49800000.0
2005-06-06 08:30:00,1.24773,1.24783,1.24773,1.2478,118199998.0
2005-06-06 08:31:00,1.24775,1.24775,1.24756,1.2476,75000002.0
2005-06-06 08:32:00,1.24765,1.24765,1.24752,1.2476,67400000.0
2005-06-06 08:33:00,1.24765,1.24811,1.24765,1.24768,195900000.0
2005-06-06 08:34:00,1.24749,1.24749,1.2474,1.24748,36800001.0
2005-06-06 08:35:00,1.24748,1.24748,1.24735,1.24743,86800002.0
2005-06-06 08:36:00,1.24739,1.24739,1.24729,1.24729,43099998.0
2005-06-06 08:37:00,1.2477,1.24797,1.24745,1.24745,131300002.0
2005-06-06 08:38:00,1.2473,1.2473,1.24723,1.24727,136700001.0
2005-06-06 08:39:00,1.24725,1.24735,1.24725,1.2473,97699999.0
2005-06-06 08:40:00,1.24727,1.2473,1.24727,1.2473,12000000.0
2005-06-06 08:41:00,1.2475,1.24778,1.24737,1.24753,119100000.0
2005-06-06 08:42:00,1.24725,1.2473,1.24725,1.2473,75300001.0
2005-06-06 08:43:00,1.24748,1.24782,1.2473,1.24749,229400001.0
2005-06-06 08:44:00,1.24735,1.24735,1.24735,1.24735,14400000.0
2005-06-06 08:45:00,1.24725,1.24725,1.24714,1.24719,53000000.0
2005-06-06 08:46:00,1.24718,1.24735,1.24715,1.24735,115000000.0
2005-06-06 08:47:00,1.2476,1.24778,1.24755,1.24755,71200000.0
2005-06-06 08:48:00,1.24744,1.24744,1.24741,1.24741,5600000.0
2005-06-06 08:49:00,1.24738,1.24752,1.24718,1.24724,42400000.0
2005-06-06 08:50:00,1.24711,1.24711,1.24692,1.24692,81690002.0
2005-06-06 08:51:00,1.2468,1.2468,1.2468,1.2468,5500000.0
2005-06-06 08:52:00,1.24681,1.2469,1.24681,1.2469,62400000.0
2005-06-06 08:53:00,1.24682,1.24682,1.24633,1.24633,39300000.0
2005-06-06 08:54:00,1.24625,1.24629,1.24624,1.24628,43800000.0
2005-06-06 08:55:00,1.24618,1.24618,1.24606,1.24615,121000000.0
2005-06-06 08:56:00,1.24607,1.24608,1.24598,1.24598,149600003.0
2005-06-06 08:57:00,1.2459,1.24595,1.24582,1.24582,94699999.0
2005-06-06 08:58:00,1.24594,1.24611,1.24584,1.24585,131100002.0
2005-06-06 08:59:00,1.24582,1.24592,1.24582,1.24582,76800000.0
2005-06-06 09:00:00,1.2458,1.24585,1.24573,1.2458,83900000.0
2005-06-06 09:01:00,1.24583,1.24585,1.24577,1.24577,116199996.0
2005-06-06 09:02:00,1.2458,1.24585,1.24572,1.24572,68099999.0
2005-06-06 09:03:00,1.24617,1.2463,1.24589,1.24615,150600001.0
2005-06-06 09:04:00,1.24575,1.24575,1.24562,1.24569,47900000.0
2005-06-06 09:05:00,1.24575,1.24588,1.24575,1.24582,54200001.0
2005-06-06 09:06:00,1.24571,1.24576,1.24568,1.24574,135900003.0
2005-06-06 09:07:00,1.24568,1.24568,1.24541,1.24541,83200001.0
2005-06-06 09:08:00,1.24527,1.24527,1.24501,1.24512,111500000.0
2005-06-06 09:09:00,1.24504,1.24508,1.24504,1.24508,40699999.0
2005-06-06 09:10:00,1.24502,1.24505,1.24482,1.24499,101300000.0
2005-06-06 09:11:00,1.24496,1.2452,1.24496,1.24518,93900001.0
2005-06-06 09:12:00,1.24513,1.24515,1.24513,1.24515,9600000.0
2005-06-06 09:13:00,1.24503,1.24503,1.24492,1.24492,45900000.0
2005-06-06 09:14:00,1.24491,1.24491,1.24484,1.24484,5600000.0
2005-06-06 09:15:00,1.24483,1.24494,1.24482,1.24492,72499998.0
2005-06-06 09:16:00,1.24498,1.24521,1.24497,1.24505,94700000.0
2005-06-06 09:17:00,1.24504,1.24514,1.24497,1.24506,45300000.0
2005-06-06 09:18:00,1.24506,1.24506,1.24502,1.24502,23100000.0
2005-06-06 09:19:00,1.24495,1.24505,1.24495,1.24495,70200001.0
2005-06-06 09:20:00,1.2451,1.2454,1.24492,1.2454,70400000.0
2005-06-06 09:21:00,1.24506,1.24515,1.24506,1.24511,68999999.0
2005-06-06 09:22:00,1.24516,1.24516,1.24511,1.24511,55799999.0
2005-06-06 09:23:00,1.24505,1.2451,1.24505,1.2451,14300000.0
2005-06-06 09:24:00,1.24511,1.24511,1.24496,1.24496,99299999.0
2005-06-06 09:25:00,1.245,1.24505,1.24495,1.245,162100003.0
2005-06-06 09:26:00,1.245,1.245,1.245,1.245,16700000.0
2005-06-06 09:27:00,1.24498,1.24501,1.24493,1.24493,39500001.0
2005-06-06 09:28:00,1.24498,1.24498,1.24493,1.24498,24400001.0
2005-06-06 09:29:00,1.24515,1.24523,1.24496,1.24507,117100000.0
2005-06-06 09:30:00,1.24506,1.24512,1.24506,1.2451,108600001.0
2005-06-06 09:31:00,1.24502,1.24509,1.24499,1.24499,43400000.0
2005-06-06 09:32:00,1.24529,1.24533,1.24513,1.2452,125100001.0
2005-06-06 09:33:00,1.24503,1.24507,1.24503,1.24507,8800000.0
2005-06-06 09:34:00,1.24506,1.24513,1.24501,1.24503,36100000.0
2005-06-06 09:35:00,1.2451,1.24522,1.2451,1.24522,63600000.0
2005-06-06 09:36:00,1.24542,1.24558,1.24525,1.24537,125599998.0
2005-06-06 09:37:00,1.24529,1.24549,1.24529,1.24536,136400000.0
2005-06-06 09:38:00,1.24537,1.24564,1.24521,1.24563,96399998.0
2005-06-06 09:39:00,1.24541,1.2455,1.24537,1.2455,68000000.0
2005-06-06 09:40:00,1.24567,1.24577,1.24553,1.24565,107800000.0
2005-06-06 09:41:00,1.24543,1.2455,1.24538,1.24538,189100004.0
2005-06-06 09:42:00,1.24541,1.24548,1.24527,1.24548,73300000.0
2005-06-06 09:43:00,1.24541,1.24541,1.2452,1.2452,30300000.0
2005-06-06 09:44:00,1.24515,1.24544,1.24515,1.24539,101800003.0
2005-06-06 09:45:00,1.2452,1.2452,1.24515,1.24515,9600000.0
2005-06-06 09:46:00,1.2451,1.24532,1.2451,1.24532,66000002.0
2005-06-06 09:47:00,1.24526,1.24548,1.24526,1.24548,147899998.0
2005-06-06 09:48:00,1.24548,1.24553,1.2454,1.24553,45300000.0
2005-06-06 09:49:00,1.24552,1.24552,1.2455,1.2455,14300000.0
2005-06-06 09:50:00,1.24545,1.2455,1.24545,1.2455,59700000.0
2005-06-06 09:51:00,1.24563,1.24583,1.24563,1.24568,13600000.0
2005-06-06 09:52:00,1.24562,1.24584,1.24562,1.24582,133999996.0
2005-06-06 09:53:00,1.2459,1.2459,1.2458,1.2459,91200002.0
2005-06-06 09:54:00,1.2461,1.2462,1.24571,1.2459,155999999.0
2005-06-06 09:55:00,1.2459,1.24595,1.24585,1.24595,79200000.0
2005-06-06 09:56:00,1.2461,1.24619,1.24562,1.24597,190299997.0
2005-06-06 09:57:00,1.2459,1.24595,1.24582,1.24585,102100000.0
2005-06-06 09:58:00,1.2459,1.2459,1.2459,1.2459,13600000.0
2005-06-06 09:59:00,1.24592,1.246,1.24592,1.246,96200000.0
2005-06-06 10:00:00,1.24586,1.24596,1.24586,1.24591,145300000.0
2005-06-06 10:01:00,1.2462,1.24637,1.24591,1.24625,108700001.0
2005-06-06 10:02:00,1.2459,1.24595,1.24582,1.24587,185099997.0
2005-06-06 10:03:00,1.24595,1.24595,1.24585,1.24585,43899999.0
2005-06-06 10:04:00,1.24595,1.24595,1.24582,1.24585,94400000.0
2005-06-06 10:05:00,1.24601,1.24612,1.24563,1.24608,115099999.0
2005-06-06 10:06:00,1.2459,1.24595,1.24585,1.24595,69300001.0
2005-06-06 10:07:00,1.24602,1.24628,1.24587,1.24623,118400005.0
2005-06-06 10:08:00,1.24584,1.24584,1.24555,1.2457,128500000.0
2005-06-06 10:09:00,1.24568,1.2457,1.24567,1.2457,66200001.0
2005-06-06 10:10:00,1.24565,1.2457,1.24565,1.24568,33300000.0
2005-06-06 10:11:00,1.24572,1.24572,1.2457,1.2457,9600000.0
2005-06-06 10:12:00,1.24563,1.24575,1.24563,1.24575,83799997.0
2005-06-06 10:13:00,1.24568,1.24571,1.24564,1.24567,32700000.0
2005-06-06 10:14:00,1.2456,1.24562,1.24555,1.2456,74600000.0
2005-06-06 10:15:00,1.24568,1.24575,1.2456,1.24565,77900000.0
2005-06-06 10:16:00,1.24568,1.24597,1.24568,1.24582,76700000.0
2005-06-06 10:17:00,1.24584,1.24588,1.24577,1.24577,140899999.0
2005-06-06 10:18:00,1.24581,1.24598,1.24581,1.24585,68099999.0
2005-06-06 10:19:00,1.24585,1.24592,1.24585,1.24585,29700000.0
2005-06-06 10:20:00,1.24614,1.24619,1.24602,1.24605,99199999.0
2005-06-06 10:21:00,1.24582,1.2459,1.24565,1.24582,161199999.0
2005-06-06 10:22:00,1.24585,1.24589,1.2458,1.24582,141800001.0
2005-06-06 10:23:00,1.2459,1.24609,1.2459,1.24609,101800000.0
2005-06-06 10:24:00,1.24615,1.24615,1.24602,1.2461,89700000.0
2005-06-06 10:25:00,1.24608,1.2461,1.24598,1.24603,152200000.0
2005-06-06 10:26:00,1.24596,1.24596,1.24588,1.24588,73499998.0
2005-06-06 10:27:00,1.24591,1.24591,1.24581,1.24581,22500001.0
2005-06-06 10:28:00,1.24575,1.24582,1.2457,1.24582,111800000.0
2005-06-06 10:29:00,1.2459,1.24617,1.2459,1.24591,132600003.0
2005-06-06 10:30:00,1.24582,1.24582,1.24574,1.2458,95000002.0
2005-06-06 10:31:00,1.24597,1.24605,1.24597,1.24605,3100000.0
2005-06-06 10:32:00,1.24605,1.24605,1.24591,1.24599,54500002.0
2005-06-06 10:33:00,1.24601,1.24603,1.24595,1.24595,45300000.0
2005-06-06 10:34:00,1.2459,1.24603,1.2459,1.24598,110100000.0
2005-06-06 10:35:00,1.24594,1.24625,1.24594,1.24625,68000002.0
2005-06-06 10:36:00,1.24632,1.24635,1.24597,1.24597,170400000.0
2005-06-06 10:37:00,1.24585,1.24601,1.24585,1.24601,108600000.0
2005-06-06 10:38:00,1.24628,1.24641,1.24598,1.2461,132299998.0
2005-06-06 10:39:00,1.246,1.24608,1.246,1.246,50999999.0
2005-06-06 10:40:00,1.24603,1.24621,1.24593,1.24593,67200001.0
2005-06-06 10:41:00,1.24593,1.24634,1.24593,1.24617,104599999.0
2005-06-06 10:42:00,1.24613,1.24625,1.246,1.24625,71900002.0
2005-06-06 10:43:00,1.24625,1.24675,1.24608,1.24675,100500002.0
2005-06-06 10:44:00,1.24599,1.24684,1.24599,1.24684,105299998.0
2005-06-06 10:45:00,1.24643,1.24704,1.24625,1.247,141599999.0
2005-06-06 10:46:00,1.24703,1.24707,1.24687,1.2469,169500003.0
2005-06-06 10:47:00,1.24724,1.24743,1.24724,1.24741,116699999.0
2005-06-06 10:48:00,1.24738,1.24738,1.24713,1.24713,122700002.0
2005-06-06 10:49:00,1.24718,1.24718,1.24636,1.24687,138500001.0
2005-06-06 10:50:00,1.24675,1.24726,1.2467,1.24726,73000000.0
2005-06-06 10:51:00,1.24725,1.24725,1.2466,1.24693,73000000.0
2005-06-06 10:52:00,1.24675,1.24683,1.2466,1.24683,66099999.0
2005-06-06 10:53:00,1.24687,1.24687,1.2466,1.2466,63400000.0
2005-06-06 10:54:00,1.24677,1.24698,1.24677,1.24696,63000002.0
2005-06-06 10:55:00,1.24688,1.24688,1.24674,1.24682,29900000.0
2005-06-06 10:56:00,1.24703,1.24728,1.2469,1.24717,131800001.0
2005-06-06 10:57:00,1.24679,1.2468,1.24656,1.24656,134299998.0
2005-06-06 10:58:00,1.24666,1.24668,1.24652,1.24652,78800000.0
2005-06-06 10:59:00,1.24675,1.24717,1.24675,1.24715,84400001.0
2005-06-06 11:00:00,1.24713,1.24726,1.24659,1.24711,163400000.0
2005-06-06 11:01:00,1.24713,1.24723,1.24693,1.24723,165700001.0
2005-06-06 11:02:00,1.24725,1.24725,1.24696,1.24696,99599998.0
2005-06-06 11:03:00,1.24666,1.24677,1.24641,1.24677,141100000.0
2005-06-06 11:04:00,1.24697,1.247,1.24692,1.247,137300001.0
2005-06-06 11:05:00,1.24702,1.24726,1.24702,1.24726,38300000.0
2005-06-06 11:06:00,1.24725,1.24725,1.24694,1.24695,83900001.0
2005-06-06 11:07:00,1.24693,1.24693,1.24689,1.24689,35300000.0
2005-06-06 11:08:00,1.24701,1.24709,1.24699,1.24708,36500001.0
2005-06-06 11:09:00,1.24701,1.24709,1.24701,1.24709,53700000.0
2005-06-06 11:10:00,1.24714,1.24719,1.24714,1.24714,13700000.0
2005-06-06 11:11:00,1.24716,1.24744,1.24713,1.24744,152900000.0
2005-06-06 11:12:00,1.2474,1.24753,1.24729,1.24741,173699999.0
2005-06-06 11:13:00,1.24728,1.24735,1.24713,1.24735,73999998.0
2005-06-06 11:14:00,1.24733,1.24771,1.24733,1.24749,81900000.0
2005-06-06 11:15:00,1.24746,1.2476,1.24746,1.24758,114500000.0
2005-06-06 11:16:00,1.24763,1.24778,1.24763,1.2477,94200002.0
2005-06-06 11:17:00,1.24765,1.2477,1.24765,1.24768,65200000.0
2005-06-06 11:18:00,1.24772,1.24772,1.24668,1.24723,78799999.0
2005-06-06 11:19:00,1.24743,1.24744,1.24706,1.24706,108099998.0
2005-06-06 11:20:00,1.24705,1.24728,1.24689,1.24705,212200002.0
2005-06-06 11:21:00,1.24702,1.24703,1.24646,1.24673,96700001.0
2005-06-06 11:22:00,1.24695,1.24698,1.24658,1.24691,133400003.0
2005-06-06 11:23:00,1.24697,1.24704,1.2466,1.24685,88900000.0
2005-06-06 11:24:00,1.24689,1.24713,1.24675,1.24713,60199998.0
2005-06-06 11:25:00,1.24716,1.24716,1.24665,1.24665,142100002.0
2005-06-06 11:26:00,1.24658,1.24672,1.24654,1.24672,100900004.0
2005-06-06 11:27:00,1.24667,1.24667,1.24641,1.24657,212400000.0
2005-06-06 11:28:00,1.24655,1.24655,1.24643,1.24649,52399998.0
2005-06-06 11:29:00,1.2464,1.24671,1.2464,1.24659,82599999.0
2005-06-06 11:30:00,1.2465,1.24653,1.24645,1.2465,113300001.0
2005-06-06 11:31:00,1.24651,1.24656,1.24646,1.2465,139699997.0
2005-06-06 11:32:00,1.24648,1.24649,1.24637,1.24642,100300002.0
2005-06-06 11:33:00,1.24636,1.24649,1.24636,1.24647,74000001.0
2005-06-06 11:34:00,1.24642,1.24661,1.24641,1.24649,150899999.0
2005-06-06 11:35:00,1.24645,1.24645,1.24625,1.2464,135400000.0
2005-06-06 11:36:00,1.24646,1.24659,1.24646,1.24652,161800001.0
2005-06-06 11:37:00,1.24657,1.24665,1.24657,1.24657,45699999.0
2005-06-06 11:38:00,1.24657,1.24661,1.2465,1.24657,133100001.0
2005-06-06 11:39:00,1.2465,1.24653,1.24645,1.24652,112900001.0
2005-06-06 11:40:00,1.24651,1.24658,1.24649,1.24658,136600000.0
2005-06-06 11:41:00,1.24664,1.24695,1.24664,1.24695,99700001.0
2005-06-06 11:42:00,1.2466,1.24665,1.24655,1.24655,136700003.0
2005-06-06 11:43:00,1.24655,1.24655,1.24622,1.24632,174499995.0
2005-06-06 11:44:00,1.24608,1.24632,1.24608,1.24632,88500001.0
2005-06-06 11:45:00,1.2465,1.24654,1.2465,1.24651,77100000.0
2005-06-06 11:46:00,1.24668,1.24697,1.24654,1.24691,124900002.0
2005-06-06 11:47:00,1.2466,1.24679,1.24656,1.24656,39100000.0
2005-06-06 11:48:00,1.24659,1.24671,1.24658,1.24658,60700001.0
2005-06-06 11:49:00,1.24662,1.24671,1.24647,1.24647,123400002.0
2005-06-06 11:50:00,1.24631,1.24631,1.24594,1.24611,172600000.0
2005-06-06 11:51:00,1.24612,1.24634,1.24612,1.24622,65000000.0
2005-06-06 11:52:00,1.24628,1.24628,1.24617,1.24618,101500000.0
2005-06-06 11:53:00,1.24617,1.24648,1.24617,1.24648,164099998.0
2005-06-06 11:54:00,1.24661,1.24661,1.24623,1.24623,165199999.0
2005-06-06 11:55:00,1.24625,1.24625,1.24612,1.2462,181600004.0
2005-06-06 11:56:00,1.24609,1.24609,1.24591,1.24604,95800000.0
2005-06-06 11:57:00,1.2461,1.24615,1.24605,1.24605,165899995.0
2005-06-06 11:58:00,1.2461,1.24644,1.2461,1.2464,90699999.0
2005-06-06 11:59:00,1.24663,1.24671,1.24651,1.24671,78400001.0
2005-06-06 12:00:00,1.24662,1.24673,1.2465,1.24667,163500002.0
2005-06-06 12:01:00,1.24671,1.24671,1.24651,1.24651,63800000.0
2005-06-06 12:02:00,1.24659,1.24691,1.24659,1.24662,43400000.0
2005-06-06 12:03:00,1.24663,1.24678,1.24663,1.24672,82300000.0
2005-06-06 12:04:00,1.24685,1.24694,1.24685,1.24692,43900001.0
2005-06-06 12:05:00,1.24693,1.24705,1.24693,1.24695,55500000.0
2005-06-06 12:06:00,1.24698,1.24698,1.24659,1.24659,54799999.0
2005-06-06 12:07:00,1.2466,1.2466,1.24655,1.24655,97600001.0
2005-06-06 12:08:00,1.2466,1.2466,1.24631,1.24631,159999997.0
2005-06-06 12:09:00,1.24634,1.24634,1.24602,1.24632,131000003.0
2005-06-06 12:10:00,1.24633,1.24649,1.24618,1.24649,120599997.0
2005-06-06 12:11:00,1.24648,1.24685,1.24648,1.24685,106799999.0
2005-06-06 12:12:00,1.24684,1.24693,1.24675,1.24675,135999998.0
2005-06-06 12:13:00,1.24685,1.24703,1.24674,1.2468,150300000.0
2005-06-06 12:14:00,1.24668,1.24668,1.24657,1.24657,36600000.0
2005-06-06 12:15:00,1.24656,1.2467,1.24656,1.24667,163499996.0
2005-06-06 12:16:00,1.24663,1.24686,1.24663,1.24686,65900002.0
2005-06-06 12:17:00,1.24692,1.24692,1.24667,1.24668,82100000.0
2005-06-06 12:18:00,1.2467,1.24673,1.24662,1.24662,109900001.0
2005-06-06 12:19:00,1.2467,1.24673,1.2467,1.2467,122800003.0
2005-06-06 12:20:00,1.2467,1.24675,1.24665,1.24665,62800000.0
2005-06-06 12:21:00,1.24669,1.24688,1.24669,1.24681,127700001.0
2005-06-06 12:22:00,1.24679,1.24679,1.24665,1.24665,97299999.0
2005-06-06 12:23:00,1.24668,1.24677,1.24666,1.24677,58499999.0
2005-06-06 12:24:00,1.24684,1.24688,1.24684,1.24684,72900001.0
2005-06-06 12:25:00,1.24682,1.24685,1.24663,1.24663,137199997.0
2005-06-06 12:26:00,1.24658,1.24661,1.24642,1.2466,98300000.0
2005-06-06 12:27:00,1.24657,1.24665,1.2465,1.24665,107900000.0
2005-06-06 12:28:00,1.24652,1.24652,1.24616,1.24616,193199999.0
2005-06-06 12:29:00,1.24613,1.24633,1.24613,1.24633,52600000.0
2005-06-06 12:30:00,1.2464,1.2464,1.24613,1.24613,148799998.0
2005-06-06 12:31:00,1.24607,1.24632,1.24607,1.24632,98800000.0
2005-06-06 12:32:00,1.24625,1.2463,1.2462,1.24622,48900000.0
2005-06-06 12:33:00,1.24625,1.2463,1.24625,1.24625,126199996.0
2005-06-06 12:34:00,1.24627,1.24641,1.24627,1.24634,90299998.0
2005-06-06 12:35:00,1.2463,1.24638,1.2463,1.24633,79299999.0
2005-06-06 12:36:00,1.24647,1.24681,1.24647,1.24652,65600000.0
2005-06-06 12:37:00,1.247,1.247,1.2464,1.24671,50600000.0
2005-06-06 12:38:00,1.24648,1.24654,1.24601,1.24601,88800001.0
2005-06-06 12:39:00,1.246,1.2462,1.24597,1.24617,47800000.0
2005-06-06 12:40:00,1.24634,1.24651,1.24634,1.24644,164900002.0
2005-06-06 12:41:00,1.24649,1.24683,1.24632,1.24632,146600002.0
2005-06-06 12:42:00,1.24617,1.24617,1.24591,1.24593,111600001.0
2005-06-06 12:43:00,1.24593,1.24602,1.24593,1.24602,29200000.0
2005-06-06 12:44:00,1.24605,1.24605,1.24587,1.24591,132399999.0
2005-06-06 12:45:00,1.24597,1.24606,1.24513,1.24513,52300000.0
2005-06-06 12:46:00,1.24497,1.24518,1.24497,1.24518,39100000.0
2005-06-06 12:47:00,1.24535,1.24558,1.24535,1.24558,54300001.0
2005-06-06 12:48:00,1.24563,1.24572,1.24548,1.24572,97899999.0
2005-06-06 12:49:00,1.24572,1.2458,1.24563,1.24563,151099999.0
2005-06-06 12:50:00,1.24565,1.24581,1.24565,1.24581,74200000.0
2005-06-06 12:51:00,1.2457,1.24581,1.24554,1.24581,101700002.0
2005-06-06 12:52:00,1.24593,1.24609,1.24591,1.24593,116200000.0
2005-06-06 12:53:00,1.24582,1.24598,1.24582,1.24594,128699999.0
2005-06-06 12:54:00,1.24588,1.24607,1.24586,1.24603,103700002.0
2005-06-06 12:55:00,1.24604,1.24608,1.24603,1.24604,65400001.0
2005-06-06 12:56:00,1.2463,1.2467,1.2463,1.2463,97400003.0
2005-06-06 12:57:00,1.24622,1.24629,1.24621,1.24629,61500002.0
2005-06-06 12:58:00,1.2461,1.2461,1.2458,1.2458,24300000.0
2005-06-06 12:59:00,1.24573,1.24588,1.2455,1.24588,31100001.0
2005-06-06 13:00:00,1.24619,1.2463,1.24605,1.24615,141800001.0
2005-06-06 13:01:00,1.24597,1.24603,1.24588,1.24603,66499999.0
2005-06-06 13:02:00,1.24587,1.24587,1.2456,1.24568,78700000.0
2005-06-06 13:03:00,1.2457,1.2457,1.24567,1.24567,42200001.0
2005-06-06 13:04:00,1.24567,1.24576,1.24562,1.24565,59599999.0
2005-06-06 13:05:00,1.24589,1.24616,1.24565,1.24565,114600001.0
2005-06-06 13:06:00,1.2457,1.24575,1.24568,1.2457,20900000.0
2005-06-06 13:07:00,1.2462,1.2462,1.24578,1.24616,224200001.0
2005-06-06 13:08:00,1.2457,1.24575,1.24565,1.2457,100500002.0
2005-06-06 13:09:00,1.24569,1.24588,1.24569,1.24588,65700001.0
2005-06-06 13:10:00,1.24537,1.24612,1.24537,1.24606,43300000.0
2005-06-06 13:11:00,1.24597,1.24597,1.2459,1.2459,50199999.0
2005-06-06 13:12:00,1.24614,1.24623,1.24584,1.24585,149799999.0
2005-06-06 13:13:00,1.24587,1.2459,1.24587,1.2459,24000000.0
2005-06-06 13:14:00,1.2459,1.2459,1.2459,1.2459,40300000.0
2005-06-06 13:15:00,1.24585,1.24589,1.24585,1.24589,14600000.0
2005-06-06 13:16:00,1.24592,1.24624,1.24592,1.24599,120800003.0
2005-06-06 13:17:00,1.2458,1.24585,1.24572,1.24572,86500001.0
2005-06-06 13:18:00,1.24575,1.24588,1.24575,1.24578,63500000.0
2005-06-06 13:19:00,1.24555,1.24555,1.24541,1.24547,40500001.0
2005-06-06 13:20:00,1.24534,1.24537,1.24512,1.24514,108000000.0
2005-06-06 13:21:00,1.2452,1.2452,1.2452,1.2452,20199999.0
2005-06-06 13:22:00,1.2451,1.24519,1.24505,1.24505,88700000.0
2005-06-06 13:23:00,1.24503,1.24508,1.24503,1.24508,38500002.0
2005-06-06 13:24:00,1.24515,1.24524,1.24504,1.24511,77499998.0
2005-06-06 13:25:00,1.24507,1.24507,1.24491,1.24492,35600001.0
2005-06-06 13:26:00,1.24481,1.24481,1.2447,1.2447,61599999.0
2005-06-06 13:27:00,1.24466,1.24466,1.2445,1.24458,65400000.0
2005-06-06 13:28:00,1.2445,1.2445,1.24385,1.24394,99400001.0
2005-06-06 13:29:00,1.24398,1.24414,1.24398,1.24405,141900000.0
2005-06-06 13:30:00,1.24409,1.2441,1.24402,1.24409,116900001.0
2005-06-06 13:31:00,1.24412,1.24439,1.24412,1.24427,57600000.0
2005-06-06 13:32:00,1.24415,1.24434,1.24415,1.24424,142000004.0
2005-06-06 13:33:00,1.24428,1.24434,1.24421,1.24428,84700001.0
2005-06-06 13:34:00,1.24429,1.24442,1.24429,1.24435,37900000.0
2005-06-06 13:35:00,1.24432,1.2447,1.24428,1.2447,133200000.0
2005-06-06 13:36:00,1.24468,1.24473,1.24463,1.24473,72100000.0
2005-06-06 13:37:00,1.24472,1.24472,1.24457,1.24468,128800004.0
2005-06-06 13:38:00,1.24472,1.24505,1.24472,1.24505,87400001.0
2005-06-06 13:39:00,1.24507,1.24507,1.24503,1.24503,26600000.0
2005-06-06 13:40:00,1.24494,1.24494,1.24472,1.24472,101400000.0
2005-06-06 13:41:00,1.24465,1.24481,1.24465,1.24472,102500000.0
2005-06-06 13:42:00,1.24481,1.24481,1.24465,1.24465,128700001.0
2005-06-06 13:43:00,1.24478,1.2448,1.24468,1.24468,116300000.0
2005-06-06 13:44:00,1.24454,1.24454,1.24442,1.24442,63900000.0
2005-06-06 13:45:00,1.24443,1.24459,1.24443,1.24455,98000001.0
2005-06-06 13:46:00,1.24445,1.24453,1.24431,1.2445,45600000.0
2005-06-06 13:47:00,1.24443,1.24447,1.24436,1.24447,132699998.0
2005-06-06 13:48:00,1.24459,1.2447,1.24459,1.24468,117000001.0
2005-06-06 13:49:00,1.24468,1.24478,1.24468,1.24478,20000000.0
2005-06-06 13:50:00,1.24487,1.24487,1.24472,1.24473,74600000.0
2005-06-06 13:51:00,1.2448,1.24498,1.24478,1.24478,118800001.0
2005-06-06 13:52:00,1.24472,1.24523,1.24472,1.24523,153500005.0
2005-06-06 13:53:00,1.24525,1.24551,1.24525,1.24539,55000000.0
2005-06-06 13:54:00,1.24535,1.24535,1.2452,1.24529,119400000.0
2005-06-06 13:55:00,1.24522,1.24522,1.24503,1.2452,80099999.0
2005-06-06 13:56:00,1.24516,1.24527,1.24516,1.24527,105699999.0
2005-06-06 13:57:00,1.24527,1.24541,1.24508,1.24524,126300000.0
2005-06-06 13:58:00,1.24525,1.24525,1.24512,1.24522,51000000.0
2005-06-06 13:59:00,1.24519,1.2455,1.24519,1.24535,78500002.0
2005-06-06 14:00:00,1.24528,1.24531,1.24524,1.24528,113800000.0
2005-06-06 14:01:00,1.24523,1.24523,1.24517,1.24517,900000.0
2005-06-06 14:02:00,1.24487,1.24488,1.24484,1.24488,33500000.0
2005-06-06 14:03:00,1.24479,1.24479,1.24472,1.24478,80599999.0
2005-06-06 14:04:00,1.24467,1.24482,1.24467,1.24472,114899998.0
2005-06-06 14:05:00,1.24476,1.24489,1.24476,1.24481,123900004.0
2005-06-06 14:06:00,1.2449,1.2449,1.2449,1.2449,11200000.0
2005-06-06 14:07:00,1.24485,1.2449,1.24485,1.2449,16800000.0
2005-06-06 14:08:00,1.24491,1.24491,1.24486,1.24486,56200001.0
2005-06-06 14:09:00,1.24477,1.24488,1.24477,1.24485,106100000.0
2005-06-06 14:10:00,1.24495,1.24495,1.24483,1.2449,139700002.0
2005-06-06 14:11:00,1.24492,1.24498,1.2449,1.24498,110899999.0
2005-06-06 14:12:00,1.2452,1.24529,1.24469,1.24498,84990003.0
2005-06-06 14:13:00,1.24495,1.24495,1.24495,1.24495,4000000.0
2005-06-06 14:14:00,1.24488,1.24498,1.24488,1.24495,92799999.0
2005-06-06 14:15:00,1.24496,1.24522,1.24496,1.24498,140899998.0
2005-06-06 14:16:00,1.24507,1.24513,1.24507,1.24513,72200001.0
2005-06-06 14:17:00,1.24522,1.24522,1.24508,1.24508,35100000.0
2005-06-06 14:18:00,1.24516,1.2452,1.24516,1.2452,23700000.0
2005-06-06 14:19:00,1.24523,1.24523,1.24508,1.24515,126600001.0
2005-06-06 14:20:00,1.24514,1.24521,1.24496,1.24505,40799999.0
2005-06-06 14:21:00,1.2452,1.24537,1.2451,1.24534,122299999.0
2005-06-06 14:22:00,1.24538,1.24538,1.24523,1.24523,150800000.0
2005-06-06 14:23:00,1.24512,1.24512,1.24486,1.24493,96000001.0
2005-06-06 14:24:00,1.24503,1.2451,1.24502,1.24503,72700000.0
2005-06-06 14:25:00,1.2451,1.24517,1.24508,1.24512,81900001.0
2005-06-06 14:26:00,1.24507,1.24515,1.24505,1.24505,54999999.0
2005-06-06 14:27:00,1.24502,1.24502,1.24473,1.24473,117799996.0
2005-06-06 14:28:00,1.24467,1.24469,1.24463,1.24469,88800000.0
2005-06-06 14:29:00,1.24459,1.2447,1.24459,1.24462,152399998.0
2005-06-06 14:30:00,1.24457,1.24461,1.24457,1.24461,46800000.0
2005-06-06 14:31:00,1.24465,1.24482,1.24457,1.24463,90799999.0
2005-06-06 14:32:00,1.24446,1.24446,1.2442,1.2442,60600001.0
2005-06-06 14:33:00,1.24429,1.24434,1.24428,1.24434,40400000.0
2005-06-06 14:34:00,1.24436,1.24436,1.24409,1.2442,70699999.0
2005-06-06 14:35:00,1.24425,1.2444,1.24421,1.24427,200199998.0
2005-06-06 14:36:00,1.24438,1.24439,1.24424,1.24429,139299999.0
2005-06-06 14:37:00,1.24428,1.24442,1.24428,1.24434,57200002.0
2005-06-06 14:38:00,1.24442,1.24443,1.24432,1.2444,39000000.0
2005-06-06 14:39:00,1.24438,1.24438,1.24426,1.2443,90900001.0
2005-06-06 14:40:00,1.24421,1.24421,1.24419,1.24419,33700000.0
2005-06-06 14:41:00,1.24417,1.24428,1.24417,1.24428,84700001.0
2005-06-06 14:42:00,1.24445,1.24486,1.24445,1.24479,68500000.0
2005-06-06 14:43:00,1.24484,1.24489,1.24474,1.2448,76300000.0
2005-06-06 14:44:00,1.24503,1.2453,1.24494,1.2453,93999998.0
2005-06-06 14:45:00,1.24475,1.24475,1.24457,1.24457,42400000.0
2005-06-06 14:46:00,1.24465,1.24474,1.24464,1.24472,89200002.0
2005-06-06 14:47:00,1.24463,1.24463,1.24457,1.24457,18300000.0
2005-06-06 14:48:00,1.2445,1.24455,1.2445,1.24455,49799999.0
2005-06-06 14:49:00,1.24447,1.24447,1.24423,1.24428,74400001.0
2005-06-06 14:50:00,1.24428,1.24433,1.24421,1.24423,98199997.0
2005-06-06 14:51:00,1.24412,1.24425,1.24412,1.2442,129500001.0
2005-06-06 14:52:00,1.24425,1.24425,1.24415,1.24415,141500000.0
2005-06-06 14:53:00,1.24418,1.24428,1.24407,1.2442,152400002.0
2005-06-06 14:54:00,1.24418,1.24418,1.24405,1.2441,60700000.0
2005-06-06 14:55:00,1.24412,1.2442,1.24393,1.2442,113500001.0
2005-06-06 14:56:00,1.24421,1.2445,1.2442,1.2445,142199999.0
2005-06-06 14:57:00,1.24448,1.24448,1.24435,1.24448,82900000.0
2005-06-06 14:58:00,1.24459,1.24459,1.2443,1.2443,129499998.0
2005-06-06 14:59:00,1.24437,1.24437,1.24419,1.24426,116100001.0
2005-06-06 15:00:00,1.2443,1.24432,1.2443,1.24432,93500000.0
2005-06-06 15:01:00,1.2442,1.24435,1.2442,1.2443,35500000.0
2005-06-06 15:02:00,1.24435,1.24444,1.24435,1.24437,110699999.0
2005-06-06 15:03:00,1.24442,1.24454,1.24438,1.24449,106700000.0
2005-06-06 15:04:00,1.24452,1.24458,1.24448,1.24452,103700002.0
2005-06-06 15:05:00,1.24447,1.24447,1.24439,1.24443,64900000.0
2005-06-06 15:06:00,1.24451,1.24457,1.24451,1.24452,89200001.0
2005-06-06 15:07:00,1.24446,1.24451,1.24439,1.24451,143799997.0
2005-06-06 15:08:00,1.24445,1.24455,1.24445,1.24445,77900001.0
2005-06-06 15:09:00,1.2445,1.2445,1.2445,1.2445,27200000.0
2005-06-06 15:10:00,1.2445,1.2445,1.2445,1.2445,63600003.0
2005-06-06 15:11:00,1.2445,1.24455,1.24445,1.24455,174900001.0
2005-06-06 15:12:00,1.24452,1.24452,1.24437,1.24447,119599998.0
2005-06-06 15:13:00,1.24445,1.2446,1.2444,1.2445,127200004.0
2005-06-06 15:14:00,1.2446,1.24484,1.2446,1.24468,60300000.0
2005-06-06 15:15:00,1.24475,1.24475,1.24457,1.24472,94100000.0
2005-06-06 15:16:00,1.2447,1.24472,1.24465,1.24467,109100000.0
2005-06-06 15:17:00,1.24459,1.24459,1.24442,1.24442,53500001.0
2005-06-06 15:18:00,1.24428,1.24428,1.24412,1.24424,121499998.0
2005-06-06 15:19:00,1.24424,1.24443,1.24424,1.24436,106399999.0
2005-06-06 15:20:00,1.24434,1.24437,1.2442,1.2442,43700000.0
2005-06-06 15:21:00,1.24403,1.24426,1.24403,1.24426,121900002.0
2005-06-06 15:22:00,1.24429,1.24435,1.24418,1.24435,104399999.0
2005-06-06 15:23:00,1.24434,1.24444,1.24426,1.24427,173100001.0
2005-06-06 15:24:00,1.24442,1.24443,1.24438,1.24439,28100000.0
2005-06-06 15:25:00,1.24426,1.24428,1.2442,1.24428,60299998.0
2005-06-06 15:26:00,1.24445,1.24455,1.24445,1.24455,6490000.0
2005-06-06 15:27:00,1.24457,1.24458,1.24446,1.24458,96400001.0
2005-06-06 15:28:00,1.24457,1.24484,1.24457,1.24484,44400000.0
2005-06-06 15:29:00,1.24482,1.24489,1.24473,1.24473,59200000.0
2005-06-06 15:30:00,1.24467,1.24487,1.24462,1.24481,86200000.0
2005-06-06 15:31:00,1.2448,1.24494,1.2448,1.24487,126600002.0
2005-06-06 15:32:00,1.24483,1.24483,1.24468,1.24468,120000001.0
2005-06-06 15:33:00,1.24471,1.24485,1.24464,1.24485,62400000.0
2005-06-06 15:34:00,1.2453,1.24567,1.2453,1.24545,73799998.0
2005-06-06 15:35:00,1.24572,1.24574,1.2455,1.24558,123299997.0
2005-06-06 15:36:00,1.24557,1.24588,1.24557,1.24578,178099998.0
2005-06-06 15:37:00,1.24578,1.24618,1.24569,1.24618,92800001.0
2005-06-06 15:38:00,1.24621,1.24626,1.24596,1.24596,78500002.0
2005-06-06 15:39:00,1.24597,1.24602,1.24584,1.24597,64800001.0
2005-06-06 15:40:00,1.24596,1.24603,1.24591,1.24603,38500000.0
2005-06-06 15:41:00,1.24598,1.24605,1.24595,1.24595,90299999.0
2005-06-06 15:42:00,1.24587,1.24593,1.2458,1.2458,50100000.0
2005-06-06 15:43:00,1.24575,1.24575,1.24548,1.24559,58700000.0
2005-06-06 15:44:00,1.24549,1.24549,1.24541,1.24541,41700001.0
2005-06-06 15:45:00,1.24535,1.2455,1.24535,1.24545,140700003.0
2005-06-06 15:46:00,1.24532,1.24548,1.24529,1.24548,63800001.0
2005-06-06 15:47:00,1.24548,1.24551,1.24535,1.24535,24700000.0
2005-06-06 15:48:00,1.24544,1.24555,1.24538,1.24538,72500002.0
2005-06-06 15:49:00,1.24542,1.24556,1.24535,1.24547,71499998.0
2005-06-06 15:50:00,1.24548,1.24549,1.24543,1.24543,109000000.0
2005-06-06 15:51:00,1.24552,1.24557,1.24551,1.24552,82100001.0
2005-06-06 15:52:00,1.24545,1.24555,1.2454,1.24545,136099999.0
2005-06-06 15:53:00,1.24552,1.24558,1.2455,1.24553,51600001.0
2005-06-06 15:54:00,1.24562,1.24562,1.24562,1.24562,800000.0
2005-06-06 15:55:00,1.24552,1.24563,1.24552,1.24563,4000000.0
2005-06-06 15:56:00,1.24559,1.24559,1.24552,1.24552,41000000.0
2005-06-06 15:57:00,1.24557,1.24574,1.24557,1.24565,164800002.0
2005-06-06 15:58:00,1.2457,1.24585,1.24565,1.24585,73500000.0
2005-06-06 15:59:00,1.24597,1.24606,1.24581,1.24605,85600001.0
2005-06-06 16:00:00,1.24582,1.24582,1.24532,1.24563,60700001.0
2005-06-06 16:01:00,1.24565,1.24565,1.24527,1.24531,97399999.0
2005-06-06 16:02:00,1.24536,1.24545,1.24522,1.2454,74000000.0
2005-06-06 16:03:00,1.24529,1.24529,1.24496,1.24497,141700001.0
2005-06-06 16:04:00,1.24505,1.24525,1.24505,1.24521,86300000.0
2005-06-06 16:05:00,1.24525,1.24526,1.24513,1.24523,108400002.0
2005-06-06 16:06:00,1.24531,1.24531,1.24523,1.24529,79000000.0
2005-06-06 16:07:00,1.24528,1.24531,1.24522,1.24525,142799998.0
2005-06-06 16:08:00,1.24521,1.24526,1.24508,1.24518,200400004.0
2005-06-06 16:09:00,1.24512,1.24517,1.24512,1.24517,4800000.0
2005-06-06 16:10:00,1.24525,1.2453,1.24515,1.2453,143999999.0
2005-06-06 16:11:00,1.24526,1.24536,1.24518,1.24533,122699999.0
2005-06-06 16:12:00,1.24548,1.24549,1.24546,1.24549,24400000.0
2005-06-06 16:13:00,1.24553,1.24574,1.24553,1.2457,82000000.0
2005-06-06 16:14:00,1.24564,1.24571,1.24555,1.24555,53400000.0
2005-06-06 16:15:00,1.24558,1.2457,1.24558,1.24568,50499999.0
2005-06-06 16:16:00,1.24569,1.24569,1.24552,1.24552,11500000.0
2005-06-06 16:17:00,1.24543,1.24547,1.24528,1.24541,77099999.0
2005-06-06 16:18:00,1.24512,1.24514,1.24504,1.24507,81200002.0
2005-06-06 16:19:00,1.24512,1.24514,1.24497,1.24497,122100000.0
2005-06-06 16:20:00,1.24463,1.24503,1.24463,1.24503,62200000.0
2005-06-06 16:21:00,1.24505,1.24505,1.24479,1.2448,121200001.0
2005-06-06 16:22:00,1.24478,1.24478,1.24455,1.24464,93000000.0
2005-06-06 16:23:00,1.24477,1.24482,1.2445,1.2445,145000000.0
2005-06-06 16:24:00,1.24447,1.24447,1.24437,1.24437,59300000.0
2005-06-06 16:25:00,1.24441,1.24445,1.24434,1.24434,77000000.0
2005-06-06 16:26:00,1.24432,1.24438,1.24399,1.24402,185000005.0
2005-06-06 16:27:00,1.24405,1.2444,1.24405,1.2444,104200000.0
2005-06-06 16:28:00,1.24447,1.24453,1.24447,1.24453,6400000.0
2005-06-06 16:29:00,1.24468,1.24498,1.24468,1.24498,86900002.0
2005-06-06 16:30:00,1.24511,1.24517,1.24504,1.24509,95100000.0
2005-06-06 16:31:00,1.24485,1.24486,1.24472,1.2448,103700000.0
2005-06-06 16:32:00,1.24476,1.24476,1.2443,1.24437,101299999.0
2005-06-06 16:33:00,1.24435,1.24442,1.24435,1.2444,138899997.0
2005-06-06 16:34:00,1.24435,1.24453,1.24435,1.24438,85400001.0
2005-06-06 16:35:00,1.24454,1.2447,1.24454,1.24464,54500000.0
2005-06-06 16:36:00,1.24444,1.24458,1.24443,1.24443,100799999.0
2005-06-06 16:37:00,1.24452,1.24458,1.24445,1.24458,59500000.0
2005-06-06 16:38:00,1.24464,1.24469,1.24456,1.2446,158099999.0
2005-06-06 16:39:00,1.24479,1.24485,1.24471,1.24479,126300001.0
2005-06-06 16:40:00,1.24464,1.24465,1.24454,1.24463,86600000.0
2005-06-06 16:41:00,1.24448,1.24452,1.24442,1.24452,99100001.0
2005-06-06 16:42:00,1.24464,1.24464,1.24451,1.24451,24700000.0
2005-06-06 16:43:00,1.24445,1.24455,1.24445,1.2445,164700002.0
2005-06-06 16:44:00,1.24443,1.24443,1.24406,1.24406,98100002.0
2005-06-06 16:45:00,1.24413,1.24431,1.24413,1.24418,162300002.0
2005-06-06 16:46:00,1.24413,1.24418,1.24411,1.24413,80899998.0
2005-06-06 16:47:00,1.24413,1.24413,1.24396,1.24413,82200000.0
2005-06-06 16:48:00,1.24405,1.24411,1.24399,1.24403,62300000.0
2005-06-06 16:49:00,1.24414,1.24427,1.24393,1.24397,96699999.0
2005-06-06 16:50:00,1.24376,1.24393,1.2437,1.2437,92000002.0
2005-06-06 16:51:00,1.24377,1.24385,1.24377,1.24385,56800000.0
2005-06-06 16:52:00,1.2439,1.24392,1.24364,1.24364,110700000.0
2005-06-06 16:53:00,1.24354,1.24354,1.24344,1.24351,112999999.0
2005-06-06 16:54:00,1.24359,1.24369,1.24359,1.24369,66799999.0
2005-06-06 16:55:00,1.24385,1.24399,1.24385,1.24397,85100000.0
2005-06-06 16:56:00,1.24381,1.24392,1.24377,1.24382,79500000.0
2005-06-06 16:57:00,1.24389,1.24389,1.24364,1.24365,20500000.0
2005-06-06 16:58:00,1.24353,1.24356,1.24338,1.24341,108200002.0
2005-06-06 16:59:00,1.24333,1.24351,1.24326,1.24344,60600000.0
2005-06-06 17:00:00,1.24345,1.24357,1.24343,1.24357,88400000.0
2005-06-06 17:01:00,1.24368,1.24379,1.24368,1.24379,17500000.0
2005-06-06 17:02:00,1.24395,1.24395,1.24385,1.24385,46200000.0
2005-06-06 17:03:00,1.24387,1.24393,1.24382,1.24384,100689998.0
2005-06-06 17:04:00,1.24368,1.24368,1.24362,1.24367,91500002.0
2005-06-06 17:05:00,1.24367,1.24367,1.24359,1.24367,116900001.0
2005-06-06 17:06:00,1.24367,1.24381,1.24366,1.2438,146100000.0
2005-06-06 17:07:00,1.2439,1.2439,1.24382,1.24382,32700000.0
2005-06-06 17:08:00,1.24385,1.2439,1.24385,1.24388,94700000.0
2005-06-06 17:09:00,1.2439,1.2439,1.2437,1.24383,137500003.0
2005-06-06 17:10:00,1.24375,1.24399,1.24372,1.24399,57699999.0
2005-06-06 17:11:00,1.24402,1.24402,1.24386,1.2439,110499999.0
2005-06-06 17:12:00,1.24395,1.24412,1.24395,1.24412,22400000.0
2005-06-06 17:13:00,1.24409,1.24416,1.24409,1.24416,39600001.0
2005-06-06 17:14:00,1.24419,1.24419,1.24413,1.24413,28299999.0
2005-06-06 17:15:00,1.2439,1.24395,1.24374,1.24379,86100000.0
2005-06-06 17:16:00,1.24381,1.24395,1.24373,1.2439,40200000.0
2005-06-06 17:17:00,1.24397,1.24397,1.24374,1.24375,34400000.0
2005-06-06 17:18:00,1.24384,1.24384,1.24381,1.24381,30400000.0
2005-06-06 17:19:00,1.24392,1.24392,1.24381,1.24381,42300001.0
2005-06-06 17:20:00,1.24373,1.2438,1.24368,1.2438,149600003.0
2005-06-06 17:21:00,1.2439,1.24392,1.24384,1.24384,33599999.0
2005-06-06 17:22:00,1.24384,1.24394,1.24384,1.24389,31100000.0
2005-06-06 17:23:00,1.24401,1.24401,1.24383,1.24385,57100000.0
2005-06-06 17:24:00,1.24388,1.24388,1.24388,1.24388,9600000.0
2005-06-06 17:25:00,1.24389,1.24389,1.24381,1.24381,71400002.0
2005-06-06 17:26:00,1.24373,1.24382,1.24369,1.24375,94800001.0
2005-06-06 17:27:00,1.24377,1.24383,1.24369,1.24383,72190001.0
2005-06-06 17:28:00,1.24384,1.24393,1.24384,1.24393,19400000.0
2005-06-06 17:29:00,1.24391,1.24436,1.24375,1.24423,106600000.0
2005-06-06 17:30:00,1.24397,1.24403,1.24392,1.24398,47400001.0
2005-06-06 17:31:00,1.244,1.24405,1.244,1.244,22500000.0
2005-06-06 17:32:00,1.24399,1.24407,1.24399,1.24403,96699997.0
2005-06-06 17:33:00,1.244,1.244,1.24395,1.24395,31100000.0
2005-06-06 17:34:00,1.24392,1.24405,1.24392,1.24395,108000000.0
2005-06-06 17:35:00,1.24385,1.24389,1.2438,1.24382,87499999.0
2005-06-06 17:36:00,1.24398,1.24401,1.24391,1.24397,71689999.0
2005-06-06 17:37:00,1.2439,1.24397,1.2439,1.24397,95399998.0
2005-06-06 17:38:00,1.24402,1.24411,1.24397,1.24401,136300000.0
2005-06-06 17:39:00,1.24399,1.24399,1.24393,1.24393,86500001.0
2005-06-06 17:40:00,1.24373,1.24427,1.24371,1.24422,52700000.0
2005-06-06 17:41:00,1.2439,1.2439,1.24388,1.2439,24000000.0
2005-06-06 17:42:00,1.24403,1.24417,1.24403,1.24417,17700000.0
2005-06-06 17:43:00,1.24423,1.24425,1.24408,1.24425,84700000.0
2005-06-06 17:44:00,1.24427,1.24441,1.24422,1.24441,136499998.0
2005-06-06 17:45:00,1.24425,1.24425,1.24415,1.24415,5700000.0
2005-06-06 17:46:00,1.24406,1.24408,1.24404,1.24408,108400003.0
2005-06-06 17:47:00,1.24411,1.24442,1.24405,1.24442,30700000.0
2005-06-06 17:48:00,1.24442,1.2445,1.24424,1.2445,139200002.0
2005-06-06 17:49:00,1.24445,1.24454,1.24442,1.24454,53699999.0
2005-06-06 17:50:00,1.2445,1.2445,1.24445,1.24445,57700002.0
2005-06-06 17:51:00,1.24448,1.24448,1.24432,1.24432,19000000.0
2005-06-06 17:52:00,1.24428,1.24428,1.24403,1.24416,36300000.0
2005-06-06 17:53:00,1.2441,1.24417,1.24393,1.24417,55700000.0
2005-06-06 17:54:00,1.24425,1.24439,1.24415,1.24439,141500003.0
2005-06-06 17:55:00,1.24442,1.24445,1.24439,1.24441,78200001.0
2005-06-06 17:56:00,1.24437,1.24445,1.24435,1.24445,55000001.0
2005-06-06 17:57:00,1.24447,1.24453,1.24441,1.24442,150600002.0
2005-06-06 17:58:00,1.24448,1.24455,1.24447,1.24451,112799998.0
2005-06-06 17:59:00,1.24444,1.24451,1.24436,1.24436,107700002.0
2005-06-06 18:00:00,1.24428,1.24432,1.24417,1.24432,116599999.0
2005-06-06 18:01:00,1.24435,1.24463,1.24435,1.2444,451099997.0
2005-06-06 18:02:00,1.24445,1.24471,1.24444,1.24448,1006600000.0
2005-06-06 18:03:00,1.24447,1.2446,1.24444,1.24452,874800000.0
2005-06-06 18:04:00,1.24447,1.24452,1.24435,1.24435,804399999.0
2005-06-06 18:05:00,1.24442,1.2446,1.24436,1.2446,929700016.0
2005-06-06 18:06:00,1.24457,1.24457,1.24442,1.24457,677400001.0
2005-06-06 18:07:00,1.2446,1.24467,1.24455,1.2446,905999999.0
2005-06-06 18:08:00,1.24463,1.24473,1.24457,1.24468,908800004.0
2005-06-06 18:09:00,1.24468,1.24468,1.24452,1.24452,421800001.0
2005-06-06 18:10:00,1.24458,1.24464,1.24448,1.24448,629099998.0
2005-06-06 18:11:00,1.24457,1.24463,1.24445,1.24462,937599993.0
2005-06-06 18:12:00,1.24465,1.24465,1.24457,1.24457,93900000.0
2005-06-06 18:13:00,1.2446,1.24465,1.24455,1.24465,434699998.0
2005-06-06 18:14:00,1.24457,1.24464,1.24448,1.24453,364999997.0
2005-06-06 18:15:00,1.24444,1.24457,1.24434,1.24449,743799993.0
2005-06-06 18:16:00,1.2445,1.24463,1.24439,1.24443,381000003.0
2005-06-06 18:17:00,1.24444,1.24457,1.24431,1.24457,969399999.0
2005-06-06 18:18:00,1.24461,1.24472,1.24458,1.24458,518799999.0
2005-06-06 18:19:00,1.24465,1.24467,1.24457,1.24462,230799998.0
2005-06-06 18:20:00,1.24465,1.24465,1.2445,1.24455,683600006.0
2005-06-06 18:21:00,1.24461,1.24468,1.24458,1.24465,212900001.0
2005-06-06 18:22:00,1.2447,1.24475,1.24467,1.24467,255700005.0
2005-06-06 18:23:00,1.2447,1.24473,1.24463,1.24463,329199999.0
2005-06-06 18:24:00,1.24462,1.24471,1.24452,1.24457,550300001.0
2005-06-06 18:25:00,1.24455,1.24467,1.2445,1.24467,388400002.0
2005-06-06 18:26:00,1.24506,1.24506,1.24468,1.24481,866100002.0
2005-06-06 18:27:00,1.2447,1.2447,1.24465,1.24467,596899993.0
2005-06-06 18:28:00,1.24465,1.24473,1.2446,1.2447,318700003.0
2005-06-06 18:29:00,1.24468,1.24468,1.24459,1.24468,315500003.0
2005-06-06 18:30:00,1.2447,1.24474,1.24457,1.24463,822300005.0
2005-06-06 18:31:00,1.24462,1.24473,1.2446,1.2446,400799997.0
2005-06-06 18:32:00,1.24497,1.24515,1.24467,1.24467,326300001.0
2005-06-06 18:33:00,1.2446,1.24467,1.24455,1.24462,521500004.0
2005-06-06 18:34:00,1.24463,1.24465,1.24457,1.24465,308400002.0
2005-06-06 18:35:00,1.24462,1.24462,1.24447,1.2445,551199994.0
2005-06-06 18:36:00,1.2447,1.24495,1.24454,1.24471,330699993.0
2005-06-06 18:37:00,1.24442,1.2445,1.24442,1.24443,80900000.0
2005-06-06 18:38:00,1.24447,1.2445,1.2444,1.2445,176400001.0
2005-06-06 18:39:00,1.24453,1.24458,1.24447,1.24452,286000002.0
2005-06-06 18:40:00,1.2445,1.24464,1.24448,1.2446,763500003.0
2005-06-06 18:41:00,1.24469,1.24478,1.24459,1.24459,200100001.0
2005-06-06 18:42:00,1.24455,1.24469,1.24452,1.24457,540900005.0
2005-06-06 18:43:00,1.24452,1.24452,1.24437,1.24441,439000001.0
2005-06-06 18:44:00,1.24438,1.24438,1.24409,1.2442,274000004.0
2005-06-06 18:45:00,1.2442,1.2442,1.24404,1.24413,448700002.0
2005-06-06 18:46:00,1.2442,1.24435,1.24414,1.24435,298500002.0
2005-06-06 18:47:00,1.24465,1.2448,1.24425,1.24446,112500000.0
2005-06-06 18:48:00,1.2444,1.24445,1.2444,1.24445,141800000.0
2005-06-06 18:49:00,1.24445,1.24445,1.2444,1.24445,95500001.0
2005-06-06 18:50:00,1.24434,1.24434,1.24412,1.24434,111700000.0
2005-06-06 18:51:00,1.24428,1.24431,1.24423,1.24428,167800000.0
2005-06-06 18:52:00,1.24426,1.24426,1.24408,1.24421,139200000.0
2005-06-06 18:53:00,1.24418,1.24418,1.24397,1.24412,533299999.0
2005-06-06 18:54:00,1.24414,1.24422,1.244,1.24422,278400000.0
2005-06-06 18:55:00,1.24422,1.24422,1.24402,1.24402,438800000.0
2005-06-06 18:56:00,1.24398,1.24398,1.24393,1.24395,148989999.0
2005-06-06 18:57:00,1.244,1.2441,1.24386,1.24386,268000000.0
2005-06-06 18:58:00,1.2439,1.24392,1.2438,1.2438,180200002.0
2005-06-06 18:59:00,1.24375,1.24394,1.24374,1.24374,616600000.0
2005-06-06 19:00:00,1.24375,1.24378,1.24368,1.24378,220699999.0
2005-06-06 19:01:00,1.24378,1.24399,1.24372,1.24398,58299999.0
2005-06-06 19:02:00,1.2441,1.2441,1.24405,1.2441,177400000.0
2005-06-06 19:03:00,1.2441,1.24415,1.24405,1.24405,555299998.0
2005-06-06 19:04:00,1.2441,1.2443,1.24404,1.24413,126300001.0
2005-06-06 19:05:00,1.24412,1.2442,1.24407,1.2441,336200000.0
2005-06-06 19:06:00,1.2441,1.2441,1.24396,1.24405,391500003.0
2005-06-06 19:07:00,1.24411,1.24414,1.24402,1.24414,83899999.0
2005-06-06 19:08:00,1.24414,1.24421,1.2441,1.24421,505400001.0
2005-06-06 19:09:00,1.24425,1.24432,1.24421,1.24425,559699999.0
2005-06-06 19:10:00,1.24467,1.24475,1.24452,1.24452,112999997.0
2005-06-06 19:11:00,1.24425,1.2443,1.2442,1.24427,449299996.0
2005-06-06 19:12:00,1.24427,1.24432,1.24422,1.24425,176500003.0
2005-06-06 19:13:00,1.24421,1.24423,1.24409,1.24415,158000001.0
2005-06-06 19:14:00,1.24424,1.24467,1.24424,1.24463,337600003.0
2005-06-06 19:15:00,1.24419,1.24419,1.24407,1.24411,468299999.0
2005-06-06 19:16:00,1.24406,1.24407,1.24394,1.24394,341200001.0
2005-06-06 19:17:00,1.24417,1.24438,1.24401,1.2442,339800002.0
2005-06-06 19:18:00,1.24392,1.244,1.24386,1.244,568299997.0
2005-06-06 19:19:00,1.24392,1.24403,1.24392,1.244,137199998.0
2005-06-06 19:20:00,1.24411,1.24417,1.24411,1.24415,156800000.0
2005-06-06 19:21:00,1.24416,1.24416,1.244,1.244,217299999.0
2005-06-06 19:22:00,1.24402,1.24408,1.244,1.24408,171100001.0
2005-06-06 19:23:00,1.24407,1.2441,1.24407,1.2441,22300000.0
2005-06-06 19:24:00,1.24451,1.24463,1.2443,1.24451,204700003.0
2005-06-06 19:25:00,1.2441,1.2441,1.2441,1.2441,112200001.0
2005-06-06 19:26:00,1.2441,1.2441,1.24405,1.24405,20000000.0
2005-06-06 19:27:00,1.24413,1.24421,1.24408,1.24408,439400003.0
2005-06-06 19:28:00,1.24412,1.24421,1.24412,1.24418,149900003.0
2005-06-06 19:29:00,1.24414,1.24427,1.24414,1.24427,16000000.0
2005-06-06 19:30:00,1.24437,1.2444,1.24432,1.2444,97899999.0
2005-06-06 19:31:00,1.24438,1.24463,1.24431,1.24463,164499999.0
2005-06-06 19:32:00,1.24455,1.24455,1.24439,1.24444,106100002.0
2005-06-06 19:33:00,1.24435,1.2444,1.24435,1.24435,264600000.0
2005-06-06 19:34:00,1.24435,1.24446,1.24435,1.24446,72200003.0
2005-06-06 19:35:00,1.2445,1.2445,1.2445,1.2445,35900001.0
2005-06-06 19:36:00,1.24473,1.24509,1.24473,1.24483,122899999.0
2005-06-06 19:37:00,1.24455,1.24455,1.24442,1.2445,370100002.0
2005-06-06 19:38:00,1.24447,1.24455,1.24443,1.24445,230599998.0
2005-06-06 19:39:00,1.24468,1.2449,1.24461,1.2448,302700001.0
2005-06-06 19:40:00,1.24453,1.24453,1.24445,1.24447,158700001.0
2005-06-06 19:41:00,1.2444,1.24448,1.2444,1.24442,168200000.0
2005-06-06 19:42:00,1.2444,1.24445,1.24437,1.24442,230900000.0
2005-06-06 19:43:00,1.24449,1.2445,1.24446,1.2445,125399999.0
2005-06-06 19:44:00,1.24451,1.24456,1.24451,1.24455,70799999.0
2005-06-06 19:45:00,1.24463,1.24467,1.24458,1.24462,86400000.0
2005-06-06 19:46:00,1.2446,1.2446,1.24457,1.2446,33500000.0
2005-06-06 19:47:00,1.24463,1.24467,1.24463,1.24467,12000000.0
2005-06-06 19:48:00,1.24478,1.24517,1.24476,1.24517,151400002.0
2005-06-06 19:49:00,1.24518,1.24518,1.24501,1.24502,134700001.0
2005-06-06 19:50:00,1.24503,1.24508,1.245,1.24508,51499999.0
2005-06-06 19:51:00,1.24507,1.2451,1.24507,1.2451,25599999.0
2005-06-06 19:52:00,1.24553,1.24557,1.24545,1.24553,111900000.0
2005-06-06 19:53:00,1.24512,1.2452,1.24506,1.2451,193100000.0
2005-06-06 19:54:00,1.24512,1.24517,1.24512,1.24517,72200000.0
2005-06-06 19:55:00,1.24539,1.24547,1.24527,1.24547,89500000.0
2005-06-06 19:56:00,1.2455,1.24559,1.2454,1.2454,272799999.0
2005-06-06 19:57:00,1.24562,1.24582,1.24536,1.24582,233800000.0
2005-06-06 19:58:00,1.24537,1.24537,1.2453,1.24532,118699999.0
2005-06-06 19:59:00,1.24521,1.24526,1.24517,1.24517,183400004.0
2005-06-06 20:00:00,1.2451,1.2451,1.24498,1.24505,60999999.0
2005-06-06 20:01:00,1.24503,1.24508,1.24503,1.24503,82299998.0
2005-06-06 20:02:00,1.24505,1.24513,1.24504,1.24505,85900000.0
2005-06-06 20:03:00,1.24511,1.24532,1.2451,1.24517,486300000.0
2005-06-06 20:04:00,1.24528,1.24532,1.2452,1.2452,189900001.0
2005-06-06 20:05:00,1.2452,1.24533,1.24518,1.24524,158799999.0
2005-06-06 20:06:00,1.24528,1.24528,1.24513,1.24513,37100000.0
2005-06-06 20:07:00,1.24513,1.24521,1.24509,1.24518,318500000.0
2005-06-06 20:08:00,1.2452,1.24525,1.2452,1.24525,254400001.0
2005-06-06 20:09:00,1.24537,1.24571,1.24521,1.2453,363299999.0
2005-06-06 20:10:00,1.24519,1.24521,1.24512,1.24519,159500001.0
2005-06-06 20:11:00,1.24523,1.2456,1.24523,1.2456,227399999.0
2005-06-06 20:12:00,1.24518,1.24522,1.2451,1.24512,478900002.0
2005-06-06 20:13:00,1.24513,1.24513,1.24507,1.2451,222800002.0
2005-06-06 20:14:00,1.24506,1.2452,1.24506,1.24509,196300001.0
2005-06-06 20:15:00,1.24515,1.24518,1.24505,1.2451,615800002.0
2005-06-06 20:16:00,1.2451,1.24515,1.24505,1.24507,499299996.0
2005-06-06 20:17:00,1.24507,1.24518,1.24503,1.24515,324900001.0
2005-06-06 20:18:00,1.24541,1.24552,1.24513,1.24551,161099999.0
2005-06-06 20:19:00,1.24507,1.2451,1.24502,1.24505,91900002.0
2005-06-06 20:20:00,1.24503,1.24508,1.245,1.245,274999998.0
2005-06-06 20:21:00,1.245,1.24512,1.245,1.24507,370100006.0
2005-06-06 20:22:00,1.24513,1.24515,1.24503,1.24508,300900002.0
2005-06-06 20:23:00,1.2451,1.24515,1.24502,1.24508,460800002.0
2005-06-06 20:24:00,1.2453,1.24548,1.24518,1.2454,424599996.0
2005-06-06 20:25:00,1.2451,1.2451,1.24505,1.24505,184800002.0
2005-06-06 20:26:00,1.24505,1.24505,1.24503,1.24503,159000005.0
2005-06-06 20:27:00,1.24503,1.24515,1.24503,1.24503,205699999.0
2005-06-06 20:28:00,1.24505,1.24518,1.24504,1.24509,868400011.0
2005-06-06 20:29:00,1.24506,1.24518,1.24506,1.24506,536700001.0
2005-06-06 20:30:00,1.24503,1.2451,1.24503,1.2451,285400004.0
2005-06-06 20:31:00,1.24518,1.24521,1.24507,1.24507,487900000.0
2005-06-06 20:32:00,1.24501,1.24504,1.24494,1.24501,250699996.0
2005-06-06 20:33:00,1.24495,1.24505,1.24495,1.24497,194300000.0
2005-06-06 20:34:00,1.24495,1.2451,1.24495,1.2451,68000000.0
2005-06-06 20:35:00,1.24514,1.24514,1.24499,1.245,144399997.0
2005-06-06 20:36:00,1.245,1.24503,1.2449,1.245,468500005.0
2005-06-06 20:37:00,1.245,1.245,1.24493,1.24495,177099998.0
2005-06-06 20:38:00,1.24495,1.245,1.24493,1.245,258900003.0
2005-06-06 20:39:00,1.245,1.24505,1.24495,1.24505,581299999.0
2005-06-06 20:40:00,1.24496,1.24496,1.24467,1.24467,296099999.0
2005-06-06 20:41:00,1.24472,1.24478,1.24466,1.24478,539500000.0
2005-06-06 20:42:00,1.24478,1.24478,1.24468,1.24469,523699998.0
2005-06-06 20:43:00,1.24467,1.24472,1.24462,1.24467,242300001.0
2005-06-06 20:44:00,1.24474,1.24488,1.24474,1.24483,142800002.0
2005-06-06 20:45:00,1.24484,1.24485,1.24472,1.24473,169599996.0
2005-06-06 20:46:00,1.24475,1.24491,1.24474,1.24491,157099999.0
2005-06-06 20:47:00,1.24493,1.24493,1.24475,1.24475,166900005.0
2005-06-06 20:48:00,1.24474,1.24474,1.24463,1.24467,145700002.0
2005-06-06 20:49:00,1.24463,1.24464,1.2445,1.24456,410500000.0
2005-06-06 20:50:00,1.2445,1.2445,1.2445,1.2445,120499999.0
2005-06-06 20:51:00,1.2445,1.24458,1.24433,1.24458,145799998.0
2005-06-06 20:52:00,1.2446,1.2446,1.24451,1.24454,86300002.0
2005-06-06 20:53:00,1.24451,1.24462,1.24451,1.24454,251799996.0
2005-06-06 20:54:00,1.24463,1.24475,1.24458,1.24465,454300000.0
2005-06-06 20:55:00,1.24471,1.24471,1.24459,1.24461,156099999.0
2005-06-06 20:56:00,1.2446,1.24462,1.24452,1.24462,594100003.0
2005-06-06 20:57:00,1.24455,1.2446,1.24452,1.24454,506399998.0
2005-06-06 20:58:00,1.24462,1.24462,1.24451,1.24453,304000001.0
2005-06-06 20:59:00,1.24447,1.24457,1.24447,1.24455,283000000.0
2005-06-06 21:00:00,1.24458,1.24464,1.2445,1.24453,1090999998.0
2005-06-06 21:01:00,1.24452,1.24463,1.24447,1.24463,522700002.0
2005-06-06 21:02:00,1.24455,1.2446,1.24455,1.24455,129399999.0
2005-06-06 21:03:00,1.24465,1.24465,1.2445,1.24455,539500007.0
2005-06-06 21:04:00,1.24458,1.24472,1.24451,1.24472,627100003.0
2005-06-06 21:05:00,1.24475,1.24477,1.2446,1.2447,663000003.0
2005-06-06 21:06:00,1.24474,1.24474,1.24458,1.24458,183800001.0
2005-06-06 21:07:00,1.2446,1.24465,1.2445,1.24452,492000001.0
2005-06-06 21:08:00,1.24452,1.24465,1.2445,1.24465,198800005.0
2005-06-06 21:09:00,1.24454,1.24462,1.24448,1.24462,122400001.0
2005-06-06 21:10:00,1.24473,1.24473,1.24457,1.2446,341199999.0
2005-06-06 21:11:00,1.24458,1.24458,1.24449,1.24452,429300001.0
2005-06-06 21:12:00,1.2446,1.24463,1.24455,1.24457,310100001.0
2005-06-06 21:13:00,1.24455,1.24457,1.24442,1.24442,464300005.0
2005-06-06 21:14:00,1.24453,1.24464,1.24451,1.24457,170000001.0
2005-06-06 21:15:00,1.24457,1.24463,1.24457,1.24458,78500000.0
2005-06-06 21:16:00,1.24452,1.24457,1.2445,1.2445,151699998.0
2005-06-06 21:17:00,1.24455,1.24455,1.2445,1.24455,71800000.0
2005-06-06 21:18:00,1.2446,1.24465,1.24455,1.2446,74400000.0
2005-06-06 21:19:00,1.24455,1.2446,1.24455,1.24455,141500003.0
2005-06-06 21:20:00,1.24457,1.24466,1.24457,1.24462,137399999.0
2005-06-06 21:21:00,1.24465,1.24465,1.24465,1.24465,4800000.0
2005-06-06 21:22:00,1.2446,1.2446,1.24451,1.24455,88099999.0
2005-06-06 21:23:00,1.24454,1.24464,1.2445,1.24464,67500000.0
2005-06-06 21:24:00,1.24475,1.24501,1.24454,1.24501,141300001.0
2005-06-06 21:25:00,1.2446,1.24463,1.2446,1.2446,55100001.0
2005-06-06 21:26:00,1.24458,1.24462,1.24453,1.24453,116300002.0
2005-06-06 21:27:00,1.2446,1.2446,1.24457,1.2446,99000002.0
2005-06-06 21:28:00,1.24497,1.24506,1.24469,1.24473,226900002.0
2005-06-06 21:29:00,1.2446,1.2446,1.24455,1.24455,95200000.0
2005-06-06 21:30:00,1.24456,1.24457,1.24447,1.24457,99500000.0
2005-06-06 21:31:00,1.24479,1.24497,1.24467,1.24497,160200001.0
2005-06-06 21:32:00,1.24458,1.24458,1.24445,1.24452,242000004.0
2005-06-06 21:33:00,1.24455,1.24455,1.24445,1.24445,145399999.0
2005-06-06 21:34:00,1.24434,1.245,1.24434,1.245,98900001.0
2005-06-06 21:35:00,1.2445,1.24452,1.2445,1.2445,99300000.0
2005-06-06 21:36:00,1.24485,1.24508,1.24481,1.24503,122500000.0
2005-06-06 21:37:00,1.24457,1.24457,1.2445,1.2445,67200000.0
2005-06-06 21:38:00,1.2445,1.24455,1.2445,1.2445,79900001.0
2005-06-06 21:39:00,1.24448,1.24448,1.24438,1.24447,449599997.0
2005-06-06 21:40:00,1.2445,1.2445,1.24442,1.24445,258400003.0
2005-06-06 21:41:00,1.24475,1.24499,1.24458,1.24458,86200000.0
2005-06-06 21:42:00,1.24447,1.24448,1.24439,1.24448,36100000.0
2005-06-06 21:43:00,1.2445,1.2445,1.24442,1.24442,123400000.0
2005-06-06 21:44:00,1.24444,1.24445,1.24442,1.24442,161200001.0
2005-06-06 21:45:00,1.24443,1.2445,1.24443,1.2445,177300004.0
2005-06-06 21:46:00,1.24449,1.24451,1.24438,1.24438,117200001.0
2005-06-06 21:47:00,1.24435,1.24447,1.24435,1.24438,161900001.0
2005-06-06 21:48:00,1.2444,1.24448,1.2444,1.24443,150900000.0
2005-06-06 21:49:00,1.2444,1.24457,1.2444,1.2445,76100001.0
2005-06-06 21:50:00,1.24443,1.24446,1.24433,1.24433,48800000.0
2005-06-06 21:51:00,1.24431,1.24434,1.2443,1.24432,67500000.0
2005-06-06 21:52:00,1.24432,1.24438,1.24431,1.24433,95000001.0
2005-06-06 21:53:00,1.24428,1.24434,1.24402,1.24434,166600001.0
2005-06-06 21:54:00,1.24437,1.24437,1.24418,1.24424,158499999.0
2005-06-06 21:55:00,1.24432,1.24438,1.2443,1.24438,68700000.0
2005-06-06 21:56:00,1.24433,1.24433,1.24428,1.24428,43100000.0
2005-06-06 21:57:00,1.24415,1.24428,1.24415,1.24428,11200000.0
2005-06-06 21:58:00,1.24417,1.24425,1.2441,1.2441,43200000.0
2005-06-06 21:59:00,1.24389,1.24417,1.24389,1.24409,82900001.0
2005-06-06 22:00:00,1.2441,1.24415,1.244,1.24403,199700001.0
2005-06-06 22:01:00,1.24408,1.24414,1.24407,1.24407,207300005.0
2005-06-06 22:02:00,1.24404,1.24416,1.24401,1.24403,385300001.0
2005-06-06 22:03:00,1.24393,1.24397,1.24389,1.24393,67400001.0
2005-06-06 22:04:00,1.24397,1.24401,1.24393,1.24399,88700000.0
2005-06-06 22:05:00,1.24398,1.24401,1.24393,1.24393,106799997.0
2005-06-06 22:06:00,1.24419,1.24439,1.24413,1.24422,163700003.0
2005-06-06 22:07:00,1.24403,1.24403,1.2439,1.24397,153600003.0
2005-06-06 22:08:00,1.24388,1.24388,1.24377,1.24385,237600003.0
2005-06-06 22:09:00,1.24375,1.24386,1.24375,1.24378,146999999.0
2005-06-06 22:10:00,1.24367,1.24367,1.24347,1.24349,91199999.0
2005-06-06 22:11:00,1.24354,1.24363,1.24354,1.24361,41400000.0
2005-06-06 22:12:00,1.24363,1.24371,1.24362,1.24362,100200000.0
2005-06-06 22:13:00,1.24363,1.24371,1.24363,1.24367,28000000.0
2005-06-06 22:14:00,1.24367,1.24371,1.24363,1.24364,58300000.0
2005-06-06 22:15:00,1.24368,1.24368,1.2436,1.24365,105900001.0
2005-06-06 22:16:00,1.24367,1.24375,1.24363,1.24375,118500003.0
2005-06-06 22:17:00,1.24361,1.24372,1.24356,1.24372,31000000.0
2005-06-06 22:18:00,1.244,1.24427,1.24394,1.24396,131600002.0
2005-06-06 22:19:00,1.24365,1.24375,1.24365,1.2437,54000001.0
2005-06-06 22:20:00,1.2437,1.24375,1.2437,1.24375,95300002.0
2005-06-06 22:21:00,1.24376,1.24383,1.24366,1.24366,106000000.0
2005-06-06 22:22:00,1.24365,1.24375,1.24365,1.24365,45300001.0
2005-06-06 22:23:00,1.24372,1.24385,1.24372,1.24373,100099998.0
2005-06-06 22:24:00,1.24373,1.24398,1.24373,1.24398,63700000.0
2005-06-06 22:25:00,1.24428,1.24454,1.24415,1.24454,77000000.0
2005-06-06 22:26:00,1.24396,1.24399,1.24396,1.24399,18300000.0
2005-06-06 22:27:00,1.24392,1.24403,1.24392,1.24399,318999998.0
2005-06-06 22:28:00,1.24388,1.2439,1.24388,1.2439,13600000.0
2005-06-06 22:29:00,1.24381,1.24394,1.24381,1.24384,234400000.0
2005-06-06 22:30:00,1.24383,1.24383,1.24373,1.24377,95300002.0
2005-06-06 22:31:00,1.24377,1.24377,1.24363,1.24371,81099999.0
2005-06-06 22:32:00,1.24377,1.24385,1.24376,1.24381,44200000.0
2005-06-06 22:33:00,1.24384,1.24387,1.24381,1.24381,148399999.0
2005-06-06 22:34:00,1.24376,1.24396,1.24376,1.24383,261400001.0
2005-06-06 22:35:00,1.24411,1.24446,1.24397,1.24397,90700000.0
2005-06-06 22:36:00,1.2438,1.2438,1.24375,1.24375,138200002.0
2005-06-06 22:37:00,1.24375,1.2438,1.2437,1.2437,138600001.0
2005-06-06 22:38:00,1.24375,1.24385,1.24373,1.24374,99000001.0
2005-06-06 22:39:00,1.24377,1.24385,1.24375,1.24375,206600002.0
2005-06-06 22:40:00,1.24376,1.24391,1.24376,1.24382,141100001.0
2005-06-06 22:41:00,1.24385,1.24386,1.24375,1.24375,119200003.0
2005-06-06 22:42:00,1.24384,1.24384,1.24356,1.24369,95699998.0
2005-06-06 22:43:00,1.24404,1.24422,1.24358,1.24421,314400000.0
2005-06-06 22:44:00,1.24372,1.24393,1.24372,1.24391,225200001.0
2005-06-06 22:45:00,1.24401,1.24407,1.24397,1.24397,82900000.0
2005-06-06 22:46:00,1.24405,1.24409,1.24395,1.24409,64399999.0
2005-06-06 22:47:00,1.24405,1.24405,1.244,1.244,16400000.0
2005-06-06 22:48:00,1.2441,1.2441,1.24405,1.24405,98999999.0
2005-06-06 22:49:00,1.24444,1.24454,1.24415,1.24428,152100000.0
2005-06-06 22:50:00,1.2441,1.24415,1.24405,1.24405,23900000.0
2005-06-06 22:51:00,1.24419,1.2442,1.24415,1.24416,92600001.0
2005-06-06 22:52:00,1.24405,1.2441,1.244,1.244,119100000.0
2005-06-06 22:53:00,1.24369,1.24382,1.24366,1.24374,89399999.0
2005-06-06 22:54:00,1.24379,1.2439,1.24379,1.24383,84999999.0
2005-06-06 22:55:00,1.2439,1.24397,1.24377,1.24385,320399999.0
2005-06-06 22:56:00,1.24391,1.24393,1.24387,1.24387,49900000.0
2005-06-06 22:57:00,1.24385,1.24403,1.24385,1.24403,251599997.0
2005-06-06 22:58:00,1.2442,1.2442,1.2441,1.2442,118999998.0
2005-06-06 22:59:00,1.24414,1.24445,1.24413,1.2444,98600000.0
2005-06-06 23:00:00,1.24417,1.2444,1.24407,1.24408,81600002.0
2005-06-06 23:01:00,1.24409,1.24422,1.2438,1.24387,65099999.0
2005-06-06 23:02:00,1.24397,1.24424,1.24397,1.24408,116599998.0
2005-06-06 23:03:00,1.24415,1.24437,1.24402,1.24435,101599999.0
2005-06-06 23:04:00,1.24442,1.24443,1.24393,1.24404,117399999.0
2005-06-06 23:05:00,1.24422,1.24436,1.24403,1.24435,63099999.0
2005-06-06 23:06:00,1.24435,1.24458,1.24418,1.24458,88700002.0
2005-06-06 23:07:00,1.24453,1.24453,1.24418,1.24453,156500000.0
2005-06-06 23:08:00,1.24436,1.24437,1.24412,1.24417,84700002.0
2005-06-06 23:09:00,1.24423,1.24442,1.24413,1.24442,43400000.0
2005-06-06 23:10:00,1.24442,1.24448,1.24408,1.24418,91800003.0
2005-06-06 23:11:00,1.24417,1.24424,1.24371,1.24404,226999999.0
2005-06-06 23:12:00,1.24398,1.24422,1.24387,1.24387,167000001.0
2005-06-06 23:13:00,1.24395,1.2443,1.24395,1.24418,93800000.0
2005-06-06 23:14:00,1.24411,1.24457,1.24407,1.24424,156400001.0
2005-06-06 23:15:00,1.24473,1.24473,1.24425,1.24428,54500000.0
2005-06-06 23:16:00,1.24473,1.24473,1.24425,1.24436,56000000.0
2005-06-06 23:17:00,1.24433,1.24459,1.24432,1.24435,117999999.0
2005-06-06 23:18:00,1.24447,1.24468,1.24446,1.24467,144700000.0
2005-06-06 23:19:00,1.24482,1.24483,1.24434,1.24434,135000002.0
2005-06-06 23:20:00,1.24421,1.24421,1.24421,1.24421,32800000.0
2005-06-06 23:21:00,1.24434,1.24441,1.24434,1.24441,34000000.0
2005-06-06 23:22:00,1.2444,1.24447,1.2443,1.2444,92800002.0
2005-06-06 23:23:00,1.2444,1.24447,1.24435,1.24435,31900000.0
2005-06-06 23:24:00,1.24501,1.24501,1.24459,1.24463,121700001.0
2005-06-06 23:25:00,1.24452,1.24457,1.24445,1.24446,56800000.0
2005-06-06 23:26:00,1.24445,1.24468,1.24445,1.2446,143600003.0
2005-06-06 23:27:00,1.24441,1.24441,1.24351,1.24428,99699997.0
2005-06-06 23:28:00,1.24441,1.24441,1.24316,1.24316,139599998.0
2005-06-06 23:29:00,1.24333,1.24418,1.24333,1.24345,118999998.0
2005-06-06 23:30:00,1.2445,1.2451,1.2445,1.2451,19200000.0
2005-06-06 23:31:00,1.24481,1.24516,1.24449,1.24449,114600002.0
2005-06-06 23:32:00,1.24337,1.24374,1.24335,1.24374,77400001.0
2005-06-06 23:33:00,1.24448,1.24486,1.24437,1.24486,85600001.0
2005-06-06 23:34:00,1.24387,1.24398,1.24349,1.24349,40099999.0
2005-06-06 23:35:00,1.24327,1.24419,1.24327,1.24419,119199998.0
2005-06-06 23:36:00,1.24477,1.24485,1.24456,1.24457,129700000.0
2005-06-06 23:37:00,1.24425,1.2443,1.24425,1.2443,27900000.0
2005-06-06 23:38:00,1.24422,1.24435,1.24422,1.2443,87800002.0
2005-06-06 23:39:00,1.24427,1.2443,1.24427,1.2443,58600000.0
2005-06-06 23:40:00,1.24428,1.24428,1.24425,1.24425,20700000.0
2005-06-06 23:41:00,1.24405,1.24405,1.24351,1.24353,81400001.0
2005-06-06 23:42:00,1.2436,1.24365,1.24352,1.2436,109600001.0
2005-06-06 23:43:00,1.2436,1.24365,1.2436,1.2436,40900000.0
2005-06-06 23:44:00,1.2436,1.24365,1.24355,1.24358,228500000.0
2005-06-06 23:45:00,1.24371,1.24371,1.24361,1.2437,64900002.0
2005-06-06 23:46:00,1.2437,1.2437,1.24361,1.24361,64499999.0
2005-06-06 23:47:00,1.24355,1.24355,1.2434,1.2434,19500000.0
2005-06-06 23:48:00,1.2436,1.24372,1.24357,1.24367,118599999.0
2005-06-06 23:49:00,1.24325,1.2433,1.24323,1.24325,77800000.0
2005-06-06 23:50:00,1.24393,1.24393,1.24346,1.24353,142299999.0
2005-06-06 23:51:00,1.2433,1.24335,1.24323,1.24323,154700003.0
2005-06-06 23:52:00,1.24324,1.24335,1.24324,1.24333,13600000.0
2005-06-06 23:53:00,1.24357,1.24385,1.24357,1.24362,223300001.0
2005-06-06 23:54:00,1.24345,1.24355,1.24345,1.24355,21600000.0
2005-06-06 23:55:00,1.24355,1.24368,1.24355,1.24363,113200002.0
2005-06-06 23:56:00,1.24342,1.2435,1.24342,1.24345,71600000.0
2005-06-06 23:57:00,1.24345,1.24345,1.24345,1.24345,8800000.0
2005-06-06 23:58:00,1.24368,1.24411,1.24368,1.24392,129400002.0
2005-06-06 23:59:00,1.24345,1.24348,1.24345,1.24348,42300001.0
2005-06-07 00:00:00,1.24407,1.24413,1.24379,1.2438,143200002.0
2005-06-07 00:01:00,1.24347,1.24352,1.24347,1.24352,41700000.0
2005-06-07 00:02:00,1.2435,1.2435,1.24332,1.24338,70099999.0
2005-06-07 00:03:00,1.24322,1.24328,1.24322,1.24328,12000000.0
2005-06-07 00:04:00,1.24328,1.24334,1.24323,1.24323,77100000.0
2005-06-07 00:05:00,1.24315,1.24325,1.24315,1.24325,48900000.0
2005-06-07 00:06:00,1.2432,1.24323,1.24317,1.24317,69600001.0
2005-06-07 00:07:00,1.2432,1.2432,1.24315,1.24315,46500000.0
2005-06-07 00:08:00,1.24323,1.24323,1.24315,1.24323,29600000.0
2005-06-07 00:09:00,1.24345,1.24367,1.24336,1.24367,113599999.0
2005-06-07 00:10:00,1.24327,1.24348,1.24327,1.24348,34400000.0
2005-06-07 00:11:00,1.2435,1.2435,1.24345,1.2435,52099999.0
2005-06-07 00:12:00,1.24351,1.24351,1.24323,1.24325,72699999.0
2005-06-07 00:13:00,1.24321,1.24333,1.2432,1.24333,81099997.0
2005-06-07 00:14:00,1.24328,1.24335,1.24325,1.2433,103900000.0
2005-06-07 00:15:00,1.24334,1.24352,1.24333,1.24345,68799999.0
2005-06-07 00:16:00,1.24342,1.24344,1.24335,1.24341,47000000.0
2005-06-07 00:17:00,1.24342,1.24342,1.24322,1.24322,84600001.0
2005-06-07 00:18:00,1.24338,1.24343,1.24332,1.24338,145300000.0
2005-06-07 00:19:00,1.24355,1.24395,1.24349,1.24395,75899999.0
2005-06-07 00:20:00,1.2434,1.24345,1.24333,1.2434,120300000.0
2005-06-07 00:21:00,1.2434,1.24345,1.24335,1.2434,126300001.0
2005-06-07 00:22:00,1.24345,1.24345,1.24333,1.24337,62600000.0
2005-06-07 00:23:00,1.24341,1.24353,1.24337,1.24353,105699999.0
2005-06-07 00:24:00,1.24355,1.24355,1.24345,1.2435,56700001.0
2005-06-07 00:25:00,1.24413,1.24413,1.24358,1.24395,76600001.0
2005-06-07 00:26:00,1.2435,1.2435,1.24345,1.24345,12200000.0
2005-06-07 00:27:00,1.24342,1.24342,1.24322,1.24337,147900000.0
2005-06-07 00:28:00,1.2434,1.2434,1.24335,1.2434,51299999.0
2005-06-07 00:29:00,1.24337,1.24345,1.24335,1.24335,80099999.0
2005-06-07 00:30:00,1.24335,1.2434,1.24333,1.24335,67400000.0
2005-06-07 00:31:00,1.2434,1.24345,1.24335,1.24335,63100000.0
2005-06-07 00:32:00,1.2434,1.2434,1.2434,1.2434,12800000.0
2005-06-07 00:33:00,1.24338,1.2434,1.24338,1.2434,39999999.0
2005-06-07 00:34:00,1.24348,1.24352,1.24342,1.24342,67999999.0
2005-06-07 00:35:00,1.24328,1.24334,1.24319,1.24334,127900003.0
2005-06-07 00:36:00,1.24323,1.24343,1.24323,1.24331,121699998.0
2005-06-07 00:37:00,1.24338,1.24345,1.24338,1.24345,3200000.0
2005-06-07 00:38:00,1.24335,1.2434,1.24332,1.24337,63299999.0
2005-06-07 00:39:00,1.24373,1.2439,1.24342,1.24342,114099998.0
2005-06-07 00:40:00,1.24335,1.24338,1.24335,1.24338,101500002.0
2005-06-07 00:41:00,1.2434,1.24345,1.2434,1.24345,28400000.0
2005-06-07 00:42:00,1.24345,1.24345,1.2434,1.2434,53799999.0
2005-06-07 00:43:00,1.24335,1.24345,1.24335,1.24345,73900002.0
2005-06-07 00:44:00,1.24334,1.24338,1.2433,1.24333,83400000.0
2005-06-07 00:45:00,1.2433,1.24335,1.24323,1.2433,150999997.0
2005-06-07 00:46:00,1.24332,1.24341,1.24332,1.24337,108700000.0
2005-06-07 00:47:00,1.24334,1.24348,1.24332,1.24347,116099998.0
2005-06-07 00:48:00,1.2435,1.24355,1.24345,1.24355,79300001.0
2005-06-07 00:49:00,1.24352,1.24355,1.24345,1.24345,77100001.0
2005-06-07 00:50:00,1.24362,1.24362,1.24342,1.24342,172000002.0
2005-06-07 00:51:00,1.2434,1.24345,1.24332,1.24332,38400000.0
2005-06-07 00:52:00,1.24363,1.24385,1.2435,1.24375,168200002.0
2005-06-07 00:53:00,1.24335,1.2434,1.24335,1.2434,59499999.0
2005-06-07 00:54:00,1.24347,1.24353,1.24341,1.24352,104200000.0
2005-06-07 00:55:00,1.2435,1.24355,1.24345,1.24345,112899997.0
2005-06-07 00:56:00,1.24348,1.2435,1.24343,1.24348,88200002.0
2005-06-07 00:57:00,1.2435,1.24355,1.24343,1.24352,80200002.0
2005-06-07 00:58:00,1.24392,1.24394,1.24364,1.24371,69200000.0
2005-06-07 00:59:00,1.2435,1.24355,1.2435,1.2435,54899998.0
2005-06-07 01:00:00,1.24328,1.24337,1.24325,1.24337,141000001.0
2005-06-07 01:01:00,1.2436,1.2438,1.24358,1.24358,157800002.0
2005-06-07 01:02:00,1.24329,1.24333,1.24322,1.24322,80600001.0
2005-06-07 01:03:00,1.24331,1.24338,1.24328,1.24338,76500000.0
2005-06-07 01:04:00,1.24328,1.2433,1.24319,1.24327,90399998.0
2005-06-07 01:05:00,1.24333,1.24333,1.24309,1.24327,128399999.0
2005-06-07 01:06:00,1.24332,1.2434,1.24332,1.2434,20900000.0
2005-06-07 01:07:00,1.2435,1.2435,1.2435,1.2435,49799999.0
2005-06-07 01:08:00,1.2435,1.24355,1.24343,1.24348,101700002.0
2005-06-07 01:09:00,1.24345,1.24345,1.24345,1.24345,35900002.0
2005-06-07 01:10:00,1.24375,1.24381,1.24353,1.24372,180000002.0
2005-06-07 01:11:00,1.2434,1.2434,1.2434,1.2434,2400000.0
2005-06-07 01:12:00,1.24343,1.24347,1.24343,1.24347,31499999.0
2005-06-07 01:13:00,1.24355,1.24389,1.24355,1.24374,89600002.0
2005-06-07 01:14:00,1.24348,1.24348,1.24342,1.24342,13500000.0
2005-06-07 01:15:00,1.24394,1.24394,1.24353,1.24379,174599999.0
2005-06-07 01:16:00,1.24339,1.24348,1.24338,1.24343,69900000.0
2005-06-07 01:17:00,1.24392,1.24392,1.24357,1.24384,86500000.0
2005-06-07 01:18:00,1.24352,1.24363,1.24352,1.24363,13600000.0
2005-06-07 01:19:00,1.24364,1.24366,1.24364,1.24366,12600000.0
2005-06-07 01:20:00,1.24362,1.2437,1.24362,1.24365,17500000.0
2005-06-07 01:21:00,1.24387,1.24423,1.2438,1.24383,148900003.0
2005-06-07 01:22:00,1.2437,1.2437,1.2437,1.2437,800000.0
2005-06-07 01:23:00,1.2437,1.24372,1.2437,1.24372,57300002.0
2005-06-07 01:24:00,1.24411,1.24424,1.24379,1.24379,156900000.0
2005-06-07 01:25:00,1.2437,1.24373,1.24365,1.24373,55100001.0
2005-06-07 01:26:00,1.24427,1.24433,1.24395,1.24417,78700001.0
2005-06-07 01:27:00,1.2437,1.2437,1.24363,1.24365,117300002.0
2005-06-07 01:28:00,1.24375,1.24375,1.24368,1.24368,27900000.0
2005-06-07 01:29:00,1.24376,1.24384,1.2437,1.2438,77599998.0
2005-06-07 01:30:00,1.24372,1.24375,1.24372,1.24375,4800000.0
2005-06-07 01:31:00,1.2444,1.2444,1.24396,1.24399,87800000.0
2005-06-07 01:32:00,1.2438,1.24385,1.2438,1.24385,15900000.0
2005-06-07 01:33:00,1.24413,1.24426,1.24396,1.24406,159900003.0
2005-06-07 01:34:00,1.24376,1.24376,1.24369,1.24369,37800000.0
2005-06-07 01:35:00,1.24394,1.24422,1.24394,1.24414,130599997.0
2005-06-07 01:36:00,1.24375,1.24375,1.24365,1.2437,48000000.0
2005-06-07 01:37:00,1.24363,1.2437,1.24363,1.2437,10200000.0
2005-06-07 01:38:00,1.24405,1.24419,1.24372,1.24372,145700001.0
2005-06-07 01:39:00,1.24368,1.24375,1.24368,1.24375,27100000.0
2005-06-07 01:40:00,1.2436,1.24373,1.2436,1.24373,37900000.0
2005-06-07 01:41:00,1.24375,1.24375,1.24372,1.24372,23900000.0
2005-06-07 01:42:00,1.2437,1.2437,1.2437,1.2437,6600000.0
2005-06-07 01:43:00,1.24422,1.24423,1.24379,1.24392,94400000.0
2005-06-07 01:44:00,1.24365,1.2437,1.24365,1.24367,45099999.0
2005-06-07 01:45:00,1.24387,1.24409,1.24376,1.24386,179500001.0
2005-06-07 01:46:00,1.24365,1.24375,1.24365,1.2437,46200000.0
2005-06-07 01:47:00,1.24367,1.24367,1.24348,1.24348,23400000.0
2005-06-07 01:48:00,1.24358,1.24364,1.24353,1.24359,105900000.0
2005-06-07 01:49:00,1.24367,1.24371,1.24364,1.24368,18700000.0
2005-06-07 01:50:00,1.24363,1.24369,1.24363,1.24369,36799998.0
2005-06-07 01:51:00,1.24377,1.2438,1.24377,1.2438,20700000.0
2005-06-07 01:52:00,1.2441,1.24439,1.24402,1.24416,102800000.0
2005-06-07 01:53:00,1.24398,1.24398,1.24392,1.24392,14300000.0
2005-06-07 01:54:00,1.24386,1.24394,1.24386,1.2439,155499998.0
2005-06-07 01:55:00,1.24381,1.24395,1.24381,1.24395,67500000.0
2005-06-07 01:56:00,1.24394,1.24396,1.24394,1.24396,15800000.0
2005-06-07 01:57:00,1.2441,1.2441,1.24386,1.24387,117399999.0
2005-06-07 01:58:00,1.24395,1.244,1.24374,1.24375,176000002.0
2005-06-07 01:59:00,1.2439,1.24434,1.2439,1.24412,126299998.0
2005-06-07 02:00:00,1.24377,1.24395,1.24377,1.24382,115999999.0
2005-06-07 02:01:00,1.24383,1.24383,1.24383,1.24383,1000000.0
2005-06-07 02:02:00,1.2438,1.2438,1.2438,1.2438,27100001.0
2005-06-07 02:03:00,1.24443,1.24443,1.24387,1.24391,123499999.0
2005-06-07 02:04:00,1.24378,1.24378,1.24369,1.24369,66600001.0
2005-06-07 02:05:00,1.24375,1.24375,1.24362,1.2437,98300000.0
2005-06-07 02:06:00,1.2436,1.24373,1.2436,1.24373,24000001.0
2005-06-07 02:07:00,1.24397,1.2442,1.24384,1.24409,169399998.0
2005-06-07 02:08:00,1.24373,1.24378,1.24373,1.24373,75900000.0
2005-06-07 02:09:00,1.24407,1.24416,1.24393,1.24396,137900001.0
2005-06-07 02:10:00,1.24378,1.24388,1.24378,1.2438,96499999.0
2005-06-07 02:11:00,1.24385,1.24391,1.24382,1.24383,44600001.0
2005-06-07 02:12:00,1.24407,1.24426,1.24396,1.24402,149899995.0
2005-06-07 02:13:00,1.2438,1.2438,1.2438,1.2438,2400000.0
2005-06-07 02:14:00,1.24384,1.24386,1.24384,1.24386,23300000.0
2005-06-07 02:15:00,1.24397,1.24403,1.24389,1.24403,43100001.0
2005-06-07 02:16:00,1.24393,1.24393,1.24387,1.24387,70899997.0
2005-06-07 02:17:00,1.24389,1.24389,1.24388,1.24388,39200001.0
2005-06-07 02:18:00,1.24385,1.24385,1.24385,1.24385,800000.0
2005-06-07 02:19:00,1.24382,1.24392,1.2438,1.2439,118999998.0
2005-06-07 02:20:00,1.24427,1.24446,1.24427,1.24442,155500004.0
2005-06-07 02:21:00,1.24389,1.24404,1.24389,1.24401,128599998.0
2005-06-07 02:22:00,1.244,1.24405,1.24395,1.24405,78000001.0
2005-06-07 02:23:00,1.24442,1.24461,1.24426,1.24427,106400001.0
2005-06-07 02:24:00,1.244,1.244,1.24395,1.24395,43900001.0
2005-06-07 02:25:00,1.24439,1.24447,1.24414,1.24438,187999997.0
2005-06-07 02:26:00,1.24411,1.24414,1.24411,1.24414,28399999.0
2005-06-07 02:27:00,1.24412,1.24468,1.24412,1.24451,93399999.0
2005-06-07 02:28:00,1.2443,1.2443,1.2443,1.2443,18600000.0
2005-06-07 02:29:00,1.24425,1.24435,1.24423,1.2443,135099999.0
2005-06-07 02:30:00,1.24432,1.24432,1.2443,1.2443,71500000.0
2005-06-07 02:31:00,1.2443,1.24435,1.24428,1.24428,122500000.0
2005-06-07 02:32:00,1.24435,1.24435,1.2443,1.2443,35100001.0
2005-06-07 02:33:00,1.2443,1.24446,1.24419,1.24446,101300002.0
2005-06-07 02:34:00,1.24448,1.2445,1.24445,1.2445,42600000.0
2005-06-07 02:35:00,1.24455,1.24455,1.24445,1.24445,2500000.0
2005-06-07 02:36:00,1.24487,1.24492,1.24463,1.24463,72600000.0
2005-06-07 02:37:00,1.24455,1.24455,1.24445,1.24445,31900000.0
2005-06-07 02:38:00,1.2446,1.24494,1.2446,1.24484,184400002.0
2005-06-07 02:39:00,1.24446,1.24446,1.24414,1.24436,155699999.0
2005-06-07 02:40:00,1.24443,1.24445,1.24443,1.24445,17500000.0
2005-06-07 02:41:00,1.2445,1.2445,1.24445,1.24445,34700000.0
2005-06-07 02:42:00,1.2445,1.24455,1.2445,1.24455,45800001.0
2005-06-07 02:43:00,1.24485,1.24491,1.24442,1.24442,60600000.0
2005-06-07 02:44:00,1.24445,1.2445,1.24445,1.2445,33300001.0
2005-06-07 02:45:00,1.24445,1.24445,1.24445,1.24445,800000.0
2005-06-07 02:46:00,1.24445,1.24445,1.24445,1.24445,27100000.0
2005-06-07 02:47:00,1.24432,1.24432,1.24405,1.24425,68300000.0
2005-06-07 02:48:00,1.24448,1.24481,1.24431,1.24474,150000001.0
2005-06-07 02:49:00,1.24445,1.24445,1.2444,1.2444,15300000.0
2005-06-07 02:50:00,1.24438,1.24438,1.24438,1.24438,1900000.0
2005-06-07 02:51:00,1.24445,1.2448,1.24445,1.24468,68900001.0
2005-06-07 02:52:00,1.2444,1.2444,1.24435,1.24435,43800001.0
2005-06-07 02:53:00,1.2443,1.2445,1.2443,1.2445,38000000.0
2005-06-07 02:54:00,1.24445,1.24459,1.24437,1.2445,173100004.0
2005-06-07 02:55:00,1.24455,1.24455,1.24447,1.24447,38800000.0
2005-06-07 02:56:00,1.24459,1.24459,1.24456,1.24456,39799999.0
2005-06-07 02:57:00,1.2446,1.2446,1.24455,1.24455,1500000.0
2005-06-07 02:58:00,1.24455,1.2446,1.24455,1.2446,5600000.0
2005-06-07 02:59:00,1.24458,1.24458,1.24427,1.24427,152600001.0
2005-06-07 03:00:00,1.2443,1.24435,1.2442,1.24435,34300000.0
2005-06-07 03:01:00,1.2443,1.2443,1.2443,1.2443,5700000.0
2005-06-07 03:02:00,1.24438,1.24444,1.24429,1.24437,184200001.0
2005-06-07 03:03:00,1.24434,1.24438,1.24424,1.24438,150000001.0
2005-06-07 03:04:00,1.24447,1.24452,1.24435,1.24435,116400001.0
2005-06-07 03:05:00,1.24424,1.24424,1.24408,1.24413,127799996.0
2005-06-07 03:06:00,1.24467,1.24475,1.2444,1.2445,121800001.0
2005-06-07 03:07:00,1.24414,1.24431,1.24403,1.24431,81200001.0
2005-06-07 03:08:00,1.24453,1.24471,1.24435,1.24458,96700000.0
2005-06-07 03:09:00,1.24438,1.24441,1.24423,1.24423,62000000.0
2005-06-07 03:10:00,1.24432,1.24473,1.24432,1.24437,182500001.0
2005-06-07 03:11:00,1.24425,1.24425,1.24415,1.24415,9500000.0
2005-06-07 03:12:00,1.24449,1.24473,1.24439,1.24473,81100000.0
2005-06-07 03:13:00,1.24427,1.24427,1.24412,1.24415,54400000.0
2005-06-07 03:14:00,1.2442,1.24425,1.24415,1.24415,135500004.0
2005-06-07 03:15:00,1.24416,1.24423,1.24416,1.24419,26800001.0
2005-06-07 03:16:00,1.24452,1.24478,1.24446,1.24478,109100000.0
2005-06-07 03:17:00,1.24435,1.24444,1.24433,1.24435,43000000.0
2005-06-07 03:18:00,1.24445,1.24445,1.24432,1.24443,134099998.0
2005-06-07 03:19:00,1.24434,1.24437,1.24433,1.24433,91099998.0
2005-06-07 03:20:00,1.24435,1.24435,1.2443,1.2443,55200001.0
2005-06-07 03:21:00,1.24434,1.24452,1.24433,1.24452,34400001.0
2005-06-07 03:22:00,1.24469,1.24488,1.24446,1.24468,72500000.0
2005-06-07 03:23:00,1.24443,1.24457,1.24443,1.2445,131200000.0
2005-06-07 03:24:00,1.24447,1.2445,1.24447,1.2445,12800000.0
2005-06-07 03:25:00,1.24451,1.24463,1.24449,1.24462,117500002.0
2005-06-07 03:26:00,1.24485,1.24499,1.24469,1.24474,71200000.0
2005-06-07 03:27:00,1.24463,1.24489,1.24463,1.24482,77000000.0
2005-06-07 03:28:00,1.2448,1.2448,1.2448,1.2448,17500000.0
2005-06-07 03:29:00,1.24525,1.24525,1.24485,1.24485,56500000.0
2005-06-07 03:30:00,1.2448,1.24487,1.24475,1.24475,63900001.0
2005-06-07 03:31:00,1.24476,1.24487,1.24476,1.24487,111399999.0
2005-06-07 03:32:00,1.2449,1.2449,1.2449,1.2449,16000000.0
2005-06-07 03:33:00,1.24495,1.24503,1.24491,1.24492,139999996.0
2005-06-07 03:34:00,1.24494,1.24499,1.24494,1.24499,47499999.0
2005-06-07 03:35:00,1.24485,1.2449,1.24485,1.2449,5700000.0
2005-06-07 03:36:00,1.24483,1.24495,1.24483,1.24495,79900000.0
2005-06-07 03:37:00,1.2449,1.2449,1.2449,1.2449,800000.0
2005-06-07 03:38:00,1.24471,1.24471,1.24387,1.24454,86100000.0
2005-06-07 03:39:00,1.2449,1.24494,1.24482,1.24482,56200000.0
2005-06-07 03:40:00,1.24469,1.24475,1.2446,1.24475,84599999.0
2005-06-07 03:41:00,1.24478,1.24484,1.24469,1.24484,82499998.0
2005-06-07 03:42:00,1.24464,1.24464,1.24461,1.24461,30400000.0
2005-06-07 03:43:00,1.24442,1.24442,1.24402,1.24402,56000001.0
2005-06-07 03:44:00,1.24425,1.24428,1.24425,1.24428,32299999.0
2005-06-07 03:45:00,1.24444,1.24444,1.2442,1.2442,130099998.0
2005-06-07 03:46:00,1.24416,1.24417,1.24416,1.24417,18100000.0
2005-06-07 03:47:00,1.24443,1.24467,1.24429,1.24451,79799999.0
2005-06-07 03:48:00,1.24405,1.24412,1.24405,1.24405,99400001.0
2005-06-07 03:49:00,1.2441,1.24413,1.24405,1.24405,104500000.0
2005-06-07 03:50:00,1.24408,1.24422,1.24408,1.24422,22300000.0
2005-06-07 03:51:00,1.2442,1.2442,1.2442,1.2442,2400000.0
2005-06-07 03:52:00,1.24425,1.24432,1.24425,1.24429,83100001.0
2005-06-07 03:53:00,1.24425,1.24425,1.24415,1.24425,121500001.0
2005-06-07 03:54:00,1.24433,1.24451,1.24423,1.24445,154000000.0
2005-06-07 03:55:00,1.2442,1.2442,1.2442,1.2442,30200000.0
2005-06-07 03:56:00,1.24412,1.24425,1.24412,1.24415,41200000.0
2005-06-07 03:57:00,1.24467,1.24468,1.2443,1.2445,84899999.0
2005-06-07 03:58:00,1.2441,1.24425,1.2441,1.24425,23500001.0
2005-06-07 03:59:00,1.24425,1.24425,1.24425,1.24425,900000.0
2005-06-07 04:00:00,1.24418,1.24427,1.24418,1.24427,2800000.0
2005-06-07 04:01:00,1.24425,1.24425,1.24412,1.24412,67399999.0
2005-06-07 04:02:00,1.24463,1.24469,1.24445,1.24461,108000000.0
2005-06-07 04:03:00,1.24393,1.24393,1.24377,1.24377,39200002.0
2005-06-07 04:04:00,1.2437,1.24397,1.2437,1.24396,73400000.0
2005-06-07 04:05:00,1.24413,1.24449,1.24406,1.24425,172699998.0
2005-06-07 04:06:00,1.24404,1.24408,1.24398,1.24408,51300000.0
2005-06-07 04:07:00,1.2441,1.2441,1.24402,1.24408,47300001.0
2005-06-07 04:08:00,1.24408,1.24435,1.24397,1.24422,141499995.0
2005-06-07 04:09:00,1.24386,1.24386,1.24355,1.2436,65800001.0
2005-06-07 04:10:00,1.2436,1.2436,1.2435,1.2436,206799998.0
2005-06-07 04:11:00,1.24395,1.2441,1.2437,1.24375,192000000.0
2005-06-07 04:12:00,1.24364,1.24369,1.2436,1.24368,73600001.0
2005-06-07 04:13:00,1.2439,1.24417,1.24381,1.24401,87899999.0
2005-06-07 04:14:00,1.2437,1.24375,1.24365,1.24365,73400000.0
2005-06-07 04:15:00,1.24373,1.24373,1.24371,1.24372,40300000.0
2005-06-07 04:16:00,1.244,1.24426,1.24389,1.24405,87100000.0
2005-06-07 04:17:00,1.2437,1.24378,1.2437,1.24378,45200002.0
2005-06-07 04:18:00,1.2438,1.24382,1.2438,1.24382,45300000.0
2005-06-07 04:19:00,1.24369,1.24371,1.24335,1.24335,17600000.0
2005-06-07 04:20:00,1.24351,1.24351,1.24344,1.24344,13600000.0
2005-06-07 04:21:00,1.24335,1.2434,1.2433,1.24338,62400000.0
2005-06-07 04:22:00,1.24335,1.24345,1.24333,1.24342,207700002.0
2005-06-07 04:23:00,1.2438,1.24385,1.2436,1.2436,71189999.0
2005-06-07 04:24:00,1.24335,1.24345,1.24335,1.24335,84200000.0
2005-06-07 04:25:00,1.2435,1.2435,1.2435,1.2435,20600000.0
2005-06-07 04:26:00,1.24345,1.24345,1.24345,1.24345,10400000.0
2005-06-07 04:27:00,1.24361,1.24377,1.24361,1.24377,31300000.0
2005-06-07 04:28:00,1.24372,1.24384,1.24372,1.24378,58499998.0
2005-06-07 04:29:00,1.24403,1.24421,1.24397,1.24403,46400000.0
2005-06-07 04:30:00,1.24375,1.24385,1.24375,1.24385,16000000.0
2005-06-07 04:31:00,1.24385,1.24385,1.24375,1.2438,79000002.0
2005-06-07 04:32:00,1.24382,1.24382,1.24366,1.2437,133600000.0
2005-06-07 04:33:00,1.24393,1.24405,1.24373,1.24382,104599998.0
2005-06-07 04:34:00,1.24368,1.24372,1.2436,1.24368,128300001.0
2005-06-07 04:35:00,1.24372,1.24372,1.2437,1.2437,23100000.0
2005-06-07 04:36:00,1.24383,1.24404,1.24374,1.24393,91800002.0
2005-06-07 04:37:00,1.2437,1.24372,1.2437,1.24372,27400000.0
2005-06-07 04:38:00,1.24367,1.24375,1.24355,1.24375,130599999.0
2005-06-07 04:39:00,1.24375,1.24375,1.24354,1.24365,28799999.0
2005-06-07 04:40:00,1.2437,1.24375,1.2437,1.24373,83000001.0
2005-06-07 04:41:00,1.2438,1.2438,1.24375,1.24375,65600000.0
2005-06-07 04:42:00,1.2438,1.2438,1.2438,1.2438,2400000.0
2005-06-07 04:43:00,1.24383,1.24426,1.24383,1.24407,128700000.0
2005-06-07 04:44:00,1.2438,1.2438,1.2438,1.2438,11200000.0
2005-06-07 04:45:00,1.24375,1.24375,1.24375,1.24375,30400000.0
2005-06-07 04:46:00,1.24417,1.24425,1.24381,1.24387,177199996.0
2005-06-07 04:47:00,1.24375,1.24385,1.24375,1.24377,188700000.0
2005-06-07 04:48:00,1.2438,1.2438,1.24375,1.24375,51600000.0
2005-06-07 04:49:00,1.2438,1.2438,1.24372,1.24375,93800001.0
2005-06-07 04:50:00,1.24375,1.24385,1.24375,1.24375,53300000.0
2005-06-07 04:51:00,1.24387,1.24391,1.2438,1.24388,100299999.0
2005-06-07 04:52:00,1.24393,1.24402,1.24388,1.24402,55990000.0
2005-06-07 04:53:00,1.24404,1.2441,1.24398,1.24402,53599999.0
2005-06-07 04:54:00,1.244,1.24402,1.24395,1.244,120800001.0
2005-06-07 04:55:00,1.24405,1.24428,1.24405,1.24409,169000004.0
2005-06-07 04:56:00,1.24395,1.24405,1.24392,1.244,66600001.0
2005-06-07 04:57:00,1.24413,1.24433,1.24413,1.24433,34499999.0
2005-06-07 04:58:00,1.2441,1.2441,1.2441,1.2441,48500002.0
2005-06-07 04:59:00,1.2441,1.24425,1.2441,1.24425,122200000.0
2005-06-07 05:00:00,1.2443,1.2443,1.2442,1.2442,31700001.0
2005-06-07 05:01:00,1.24425,1.24425,1.24394,1.24395,63100001.0
2005-06-07 05:02:00,1.24391,1.24405,1.24388,1.244,83100002.0
2005-06-07 05:03:00,1.24402,1.24405,1.24402,1.24405,3500000.0
2005-06-07 05:04:00,1.24395,1.24403,1.24395,1.24403,49800000.0
2005-06-07 05:05:00,1.24385,1.24446,1.24385,1.24442,75800000.0
2005-06-07 05:06:00,1.244,1.244,1.244,1.244,8800000.0
2005-06-07 05:07:00,1.2443,1.24432,1.24396,1.244,172200002.0
2005-06-07 05:08:00,1.244,1.244,1.244,1.244,7900000.0
2005-06-07 05:09:00,1.244,1.24405,1.24392,1.24393,89699999.0
2005-06-07 05:10:00,1.24395,1.244,1.24392,1.24398,42600000.0
2005-06-07 05:11:00,1.24402,1.24402,1.24395,1.24395,7200000.0
2005-06-07 05:12:00,1.24446,1.24446,1.24347,1.24347,86499997.0
2005-06-07 05:13:00,1.24392,1.24402,1.24392,1.24398,79200000.0
2005-06-07 05:14:00,1.24425,1.24443,1.24357,1.24357,108900000.0
2005-06-07 05:15:00,1.24395,1.244,1.24393,1.24393,65400001.0
2005-06-07 05:16:00,1.24402,1.24446,1.24392,1.24407,57300000.0
2005-06-07 05:17:00,1.244,1.24402,1.24395,1.24395,55500001.0
2005-06-07 05:18:00,1.24396,1.244,1.24392,1.24392,142000002.0
2005-06-07 05:19:00,1.2439,1.2439,1.24382,1.24382,51000001.0
2005-06-07 05:20:00,1.24398,1.24398,1.24385,1.2439,58300000.0
2005-06-07 05:21:00,1.2439,1.24431,1.2439,1.24407,187000000.0
2005-06-07 05:22:00,1.2439,1.2439,1.24385,1.2439,15400000.0
2005-06-07 05:23:00,1.2444,1.2444,1.24387,1.24387,75000000.0
2005-06-07 05:24:00,1.24398,1.24399,1.24392,1.24399,89400002.0
2005-06-07 05:25:00,1.24405,1.24467,1.24405,1.24418,120899999.0
2005-06-07 05:26:00,1.244,1.24405,1.24395,1.24395,35600000.0
2005-06-07 05:27:00,1.24395,1.244,1.24395,1.244,20700000.0
2005-06-07 05:28:00,1.244,1.244,1.244,1.244,31000001.0
2005-06-07 05:29:00,1.244,1.244,1.24395,1.24397,132500003.0
2005-06-07 05:30:00,1.24392,1.244,1.24392,1.24395,181500001.0
2005-06-07 05:31:00,1.244,1.24405,1.24392,1.244,75500000.0
2005-06-07 05:32:00,1.24405,1.24405,1.24405,1.24405,40400000.0
2005-06-07 05:33:00,1.244,1.244,1.244,1.244,32200000.0
2005-06-07 05:34:00,1.24392,1.24396,1.24386,1.24386,86300000.0
2005-06-07 05:35:00,1.24394,1.24394,1.24394,1.24394,6400000.0
2005-06-07 05:36:00,1.24435,1.24448,1.24416,1.24439,75599998.0
2005-06-07 05:37:00,1.24395,1.244,1.24395,1.244,6000000.0
2005-06-07 05:38:00,1.244,1.24405,1.2439,1.2439,95699999.0
2005-06-07 05:39:00,1.244,1.24402,1.24392,1.24397,140400001.0
2005-06-07 05:40:00,1.2439,1.24402,1.24389,1.24393,95600002.0
2005-06-07 05:41:00,1.24393,1.24395,1.2439,1.24395,40900001.0
2005-06-07 05:42:00,1.24395,1.24395,1.2439,1.2439,44000000.0
2005-06-07 05:43:00,1.24399,1.24447,1.24392,1.24447,186200001.0
2005-06-07 05:44:00,1.24385,1.24395,1.24385,1.24388,52000000.0
2005-06-07 05:45:00,1.2438,1.24395,1.2438,1.24385,114499999.0
2005-06-07 05:46:00,1.24435,1.24439,1.24397,1.24403,140600001.0
2005-06-07 05:47:00,1.2439,1.24392,1.24382,1.2439,79300002.0
2005-06-07 05:48:00,1.24419,1.24435,1.24401,1.24401,70400000.0
2005-06-07 05:49:00,1.2439,1.24393,1.2439,1.24393,17100000.0
2005-06-07 05:50:00,1.24385,1.24392,1.24385,1.2439,64300001.0
2005-06-07 05:51:00,1.2438,1.24395,1.2438,1.24385,55299999.0
2005-06-07 05:52:00,1.24428,1.24431,1.24396,1.24396,119900000.0
2005-06-07 05:53:00,1.24388,1.24395,1.2438,1.24395,99499998.0
2005-06-07 05:54:00,1.24395,1.24395,1.2439,1.2439,23300000.0
2005-06-07 05:55:00,1.24423,1.24435,1.24413,1.24435,94499998.0
2005-06-07 05:56:00,1.24388,1.2439,1.24388,1.2439,73899999.0
2005-06-07 05:57:00,1.24393,1.24441,1.24393,1.24441,77499999.0
2005-06-07 05:58:00,1.2439,1.24395,1.24385,1.24385,82300000.0
2005-06-07 05:59:00,1.24427,1.2443,1.24384,1.24423,67800000.0
2005-06-07 06:00:00,1.24391,1.24395,1.24391,1.24395,41899999.0
2005-06-07 06:01:00,1.24424,1.24433,1.24408,1.24416,133800001.0
2005-06-07 06:02:00,1.24395,1.24405,1.2439,1.24395,86199999.0
2005-06-07 06:03:00,1.24395,1.24402,1.24395,1.244,69300000.0
2005-06-07 06:04:00,1.24399,1.24405,1.24397,1.24397,58300001.0
2005-06-07 06:05:00,1.24442,1.24449,1.24408,1.24417,107100001.0
2005-06-07 06:06:00,1.24397,1.24397,1.24389,1.24393,36700000.0
2005-06-07 06:07:00,1.24423,1.24445,1.24417,1.24445,48800001.0
2005-06-07 06:08:00,1.244,1.24405,1.24398,1.24402,125099999.0
2005-06-07 06:09:00,1.244,1.244,1.24395,1.24395,43000002.0
2005-06-07 06:10:00,1.24403,1.24403,1.24374,1.24389,64100001.0
2005-06-07 06:11:00,1.24393,1.24434,1.24393,1.24429,56000000.0
2005-06-07 06:12:00,1.24385,1.2439,1.2438,1.2438,150900002.0
2005-06-07 06:13:00,1.24422,1.24441,1.24408,1.24441,72300002.0
2005-06-07 06:14:00,1.2439,1.2439,1.24385,1.2439,127900002.0
2005-06-07 06:15:00,1.2439,1.24395,1.24382,1.24395,63300001.0
2005-06-07 06:16:00,1.2443,1.2443,1.24405,1.24413,116690003.0
2005-06-07 06:17:00,1.2439,1.24395,1.24385,1.2439,126900000.0
2005-06-07 06:18:00,1.24414,1.24439,1.244,1.244,174499999.0
2005-06-07 06:19:00,1.24395,1.24395,1.24387,1.2439,108799999.0
2005-06-07 06:20:00,1.24387,1.2439,1.24387,1.2439,77500001.0
2005-06-07 06:21:00,1.24385,1.2439,1.2438,1.2439,52500000.0
2005-06-07 06:22:00,1.24391,1.24391,1.24381,1.24385,158299999.0
2005-06-07 06:23:00,1.24383,1.24423,1.24383,1.24416,86200000.0
2005-06-07 06:24:00,1.2438,1.24383,1.24375,1.2438,120200000.0
2005-06-07 06:25:00,1.24375,1.24375,1.2436,1.2436,39900000.0
2005-06-07 06:26:00,1.24371,1.24413,1.24365,1.24413,40600000.0
2005-06-07 06:27:00,1.2438,1.2438,1.24375,1.24378,58500002.0
2005-06-07 06:28:00,1.24375,1.24385,1.2437,1.2437,38399999.0
2005-06-07 06:29:00,1.24375,1.24385,1.24375,1.2438,121500000.0
2005-06-07 06:30:00,1.24382,1.24382,1.24382,1.24382,41500000.0
2005-06-07 06:31:00,1.2438,1.24385,1.24375,1.24375,84400000.0
2005-06-07 06:32:00,1.2438,1.2438,1.2438,1.2438,32599999.0
2005-06-07 06:33:00,1.24421,1.24435,1.24403,1.24435,155599997.0
2005-06-07 06:34:00,1.24378,1.2438,1.24377,1.2438,27800000.0
2005-06-07 06:35:00,1.24375,1.24385,1.24375,1.24375,118500000.0
2005-06-07 06:36:00,1.24372,1.24372,1.24372,1.24372,600000.0
2005-06-07 06:37:00,1.24415,1.24431,1.24394,1.2443,100300001.0
2005-06-07 06:38:00,1.24391,1.24391,1.24387,1.24389,61800001.0
2005-06-07 06:39:00,1.24403,1.24425,1.24398,1.24398,162599999.0
2005-06-07 06:40:00,1.24393,1.24393,1.2438,1.24385,97300001.0
2005-06-07 06:41:00,1.2438,1.24383,1.24372,1.2438,65600000.0
2005-06-07 06:42:00,1.2442,1.2444,1.24407,1.24407,61300000.0
2005-06-07 06:43:00,1.24375,1.2438,1.24375,1.2438,100099999.0
2005-06-07 06:44:00,1.24372,1.24383,1.24372,1.24375,77600000.0
2005-06-07 06:45:00,1.2438,1.24385,1.24375,1.24375,20900000.0
2005-06-07 06:46:00,1.24385,1.24385,1.24375,1.24375,9600000.0
2005-06-07 06:47:00,1.24409,1.24421,1.24397,1.24406,88000002.0
2005-06-07 06:48:00,1.24381,1.24391,1.24379,1.24391,131599999.0
2005-06-07 06:49:00,1.24412,1.24432,1.2441,1.24424,86799998.0
2005-06-07 06:50:00,1.2439,1.24392,1.24385,1.2439,60800000.0
2005-06-07 06:51:00,1.24388,1.2439,1.2436,1.2439,59800000.0
2005-06-07 06:52:00,1.24392,1.244,1.24386,1.24393,144999999.0
2005-06-07 06:53:00,1.24423,1.24447,1.24418,1.24434,125400001.0
2005-06-07 06:54:00,1.24399,1.24405,1.24391,1.24393,121600001.0
2005-06-07 06:55:00,1.24392,1.244,1.24392,1.24392,106100001.0
2005-06-07 06:56:00,1.2439,1.24395,1.2439,1.2439,116800001.0
2005-06-07 06:57:00,1.2439,1.2439,1.24385,1.24385,13600000.0
2005-06-07 06:58:00,1.2439,1.2439,1.2439,1.2439,55499998.0
2005-06-07 06:59:00,1.2437,1.24385,1.2437,1.2438,132500002.0
2005-06-07 07:00:00,1.2437,1.2437,1.24347,1.24347,148200003.0
2005-06-07 07:01:00,1.24358,1.24359,1.24348,1.24348,98800001.0
2005-06-07 07:02:00,1.24354,1.24354,1.24348,1.24348,26500000.0
2005-06-07 07:03:00,1.24362,1.24362,1.24348,1.2435,100899999.0
2005-06-07 07:04:00,1.24345,1.2435,1.2434,1.2435,177400004.0
2005-06-07 07:05:00,1.24343,1.2435,1.24343,1.2435,21500001.0
2005-06-07 07:06:00,1.24364,1.24386,1.24364,1.24374,70300000.0
2005-06-07 07:07:00,1.24375,1.24383,1.24355,1.24355,72799999.0
2005-06-07 07:08:00,1.24354,1.24379,1.24354,1.24375,103800001.0
2005-06-07 07:09:00,1.24376,1.24387,1.24374,1.24383,139999998.0
2005-06-07 07:10:00,1.2439,1.24392,1.2439,1.24392,14200000.0
2005-06-07 07:11:00,1.2439,1.2439,1.2439,1.2439,11200000.0
2005-06-07 07:12:00,1.24432,1.24432,1.24393,1.24402,57500000.0
2005-06-07 07:13:00,1.2439,1.24395,1.24382,1.2439,118799998.0
2005-06-07 07:14:00,1.24379,1.24381,1.24371,1.24381,78900001.0
2005-06-07 07:15:00,1.24387,1.24392,1.24387,1.2439,61400000.0
2005-06-07 07:16:00,1.2439,1.24395,1.2438,1.24385,73100000.0
2005-06-07 07:17:00,1.24388,1.2439,1.24388,1.2439,41600002.0
2005-06-07 07:18:00,1.24385,1.2439,1.24385,1.2439,122700000.0
2005-06-07 07:19:00,1.24447,1.24448,1.24419,1.24432,193200001.0
2005-06-07 07:20:00,1.24341,1.24344,1.24341,1.24344,23000000.0
2005-06-07 07:21:00,1.24402,1.24403,1.24364,1.24369,167500002.0
2005-06-07 07:22:00,1.2434,1.24365,1.2434,1.24365,26900000.0
2005-06-07 07:23:00,1.24392,1.24419,1.24392,1.24412,81000000.0
2005-06-07 07:24:00,1.24372,1.24372,1.24365,1.24365,23900001.0
2005-06-07 07:25:00,1.2437,1.24375,1.24365,1.24365,87000001.0
2005-06-07 07:26:00,1.24372,1.24378,1.24372,1.24373,8300000.0
2005-06-07 07:27:00,1.24376,1.24376,1.24372,1.24372,4000000.0
2005-06-07 07:28:00,1.24365,1.24378,1.24365,1.24377,245499998.0
2005-06-07 07:29:00,1.24396,1.24424,1.24387,1.24406,89700001.0
2005-06-07 07:30:00,1.24375,1.24375,1.24375,1.24375,37900002.0
2005-06-07 07:31:00,1.2441,1.2443,1.24399,1.24406,140899999.0
2005-06-07 07:32:00,1.24385,1.24385,1.2438,1.2438,20900000.0
2005-06-07 07:33:00,1.24422,1.24436,1.24396,1.24432,156900000.0
2005-06-07 07:34:00,1.24375,1.2438,1.24375,1.2438,76200000.0
2005-06-07 07:35:00,1.2442,1.24431,1.24395,1.24431,102400000.0
2005-06-07 07:36:00,1.24372,1.24372,1.24339,1.2434,131399997.0
2005-06-07 07:37:00,1.24342,1.24356,1.24342,1.24356,115800002.0
2005-06-07 07:38:00,1.24365,1.24365,1.24355,1.2436,38899999.0
2005-06-07 07:39:00,1.24358,1.24365,1.24358,1.24365,49300001.0
2005-06-07 07:40:00,1.24365,1.2437,1.24365,1.24368,89900003.0
2005-06-07 07:41:00,1.24385,1.24423,1.24358,1.24423,52700000.0
2005-06-07 07:42:00,1.24367,1.24375,1.24365,1.24375,34600000.0
2005-06-07 07:43:00,1.24375,1.24375,1.24365,1.24365,59300002.0
2005-06-07 07:44:00,1.24423,1.24432,1.24404,1.24432,107400001.0
2005-06-07 07:45:00,1.2436,1.24374,1.2436,1.24373,67299998.0
2005-06-07 07:46:00,1.24373,1.24383,1.24373,1.24377,122399996.0
2005-06-07 07:47:00,1.24379,1.24386,1.24379,1.24386,49699999.0
2005-06-07 07:48:00,1.2439,1.24395,1.2439,1.2439,91900002.0
2005-06-07 07:49:00,1.24391,1.24401,1.24391,1.24399,61999999.0
2005-06-07 07:50:00,1.24405,1.24405,1.24405,1.24405,26500000.0
2005-06-07 07:51:00,1.244,1.24402,1.24395,1.24395,90200000.0
2005-06-07 07:52:00,1.24404,1.24404,1.24401,1.24401,8100000.0
2005-06-07 07:53:00,1.2441,1.2441,1.2441,1.2441,62699999.0
2005-06-07 07:54:00,1.2442,1.24456,1.2441,1.24439,102600003.0
2005-06-07 07:55:00,1.24411,1.24422,1.24405,1.24422,80800000.0
2005-06-07 07:56:00,1.24442,1.24454,1.24422,1.24451,100600001.0
2005-06-07 07:57:00,1.2442,1.2442,1.24418,1.24418,3200000.0
2005-06-07 07:58:00,1.24422,1.24428,1.2442,1.24428,55600000.0
2005-06-07 07:59:00,1.24439,1.24475,1.24439,1.24465,16900000.0
2005-06-07 08:00:00,1.24425,1.24442,1.24425,1.24442,66500001.0
2005-06-07 08:01:00,1.24439,1.2445,1.24436,1.2445,82400002.0
2005-06-07 08:02:00,1.24435,1.24435,1.24421,1.24426,43300001.0
2005-06-07 08:03:00,1.2445,1.24484,1.24447,1.24484,125200002.0
2005-06-07 08:04:00,1.2444,1.24451,1.24429,1.24445,39400000.0
2005-06-07 08:05:00,1.2444,1.24443,1.24435,1.2444,102000000.0
2005-06-07 08:06:00,1.24443,1.24443,1.24434,1.24437,32700001.0
2005-06-07 08:07:00,1.2443,1.24432,1.24425,1.2443,101400000.0
2005-06-07 08:08:00,1.24432,1.24432,1.2443,1.2443,900000.0
2005-06-07 08:09:00,1.24438,1.24445,1.24433,1.24433,131699999.0
2005-06-07 08:10:00,1.2444,1.24445,1.2443,1.24445,119699997.0
2005-06-07 08:11:00,1.24444,1.24452,1.24437,1.24452,55200001.0
2005-06-07 08:12:00,1.24451,1.24451,1.24444,1.24444,21500000.0
2005-06-07 08:13:00,1.24445,1.24453,1.24437,1.24437,41500000.0
2005-06-07 08:14:00,1.24428,1.24434,1.24427,1.24434,134800000.0
2005-06-07 08:15:00,1.2444,1.24443,1.24435,1.24435,137900001.0
2005-06-07 08:16:00,1.24421,1.24421,1.24404,1.24404,6400000.0
2005-06-07 08:17:00,1.24376,1.24389,1.24348,1.24364,79499999.0
2005-06-07 08:18:00,1.24353,1.24353,1.24333,1.24344,43900000.0
2005-06-07 08:19:00,1.24335,1.24335,1.2431,1.2431,78800000.0
2005-06-07 08:20:00,1.24314,1.24322,1.24304,1.24304,98999998.0
2005-06-07 08:21:00,1.24308,1.2431,1.24302,1.2431,65700000.0
2005-06-07 08:22:00,1.24312,1.24318,1.24302,1.24302,80299999.0
2005-06-07 08:23:00,1.24323,1.24332,1.24305,1.24305,95900000.0
2005-06-07 08:24:00,1.24302,1.24307,1.24287,1.243,92999999.0
2005-06-07 08:25:00,1.24298,1.24307,1.24295,1.24307,110500001.0
2005-06-07 08:26:00,1.24303,1.24303,1.24302,1.24302,51400000.0
2005-06-07 08:27:00,1.2428,1.24307,1.2428,1.24294,117699997.0
2005-06-07 08:28:00,1.24297,1.24303,1.24297,1.24303,25600000.0
2005-06-07 08:29:00,1.24298,1.24298,1.24263,1.24263,50000000.0
2005-06-07 08:30:00,1.24249,1.24271,1.24246,1.24271,64200000.0
2005-06-07 08:31:00,1.24278,1.24285,1.24268,1.24285,142199999.0
2005-06-07 08:32:00,1.24291,1.24291,1.24276,1.2428,111999998.0
2005-06-07 08:33:00,1.24273,1.24279,1.24254,1.24273,53900000.0
2005-06-07 08:34:00,1.2427,1.24275,1.24265,1.24275,5600000.0
2005-06-07 08:35:00,1.24275,1.24275,1.24256,1.24263,106700000.0
2005-06-07 08:36:00,1.24261,1.24261,1.2425,1.24257,94899999.0
2005-06-07 08:37:00,1.24258,1.24292,1.24255,1.24292,91200000.0
2005-06-07 08:38:00,1.24305,1.24305,1.24293,1.24304,97800002.0
2005-06-07 08:39:00,1.24303,1.24328,1.24303,1.24322,122000002.0
2005-06-07 08:40:00,1.24322,1.24335,1.24322,1.24335,21600000.0
2005-06-07 08:41:00,1.2436,1.24365,1.2435,1.2435,78300002.0
2005-06-07 08:42:00,1.24357,1.24364,1.24347,1.24347,49099999.0
2005-06-07 08:43:00,1.24338,1.24338,1.24319,1.24329,84599999.0
2005-06-07 08:44:00,1.24335,1.24335,1.24323,1.24331,128599997.0
2005-06-07 08:45:00,1.24335,1.24335,1.24326,1.2433,123600000.0
2005-06-07 08:46:00,1.24338,1.24344,1.24338,1.24344,44700000.0
2005-06-07 08:47:00,1.24345,1.24345,1.24325,1.24345,63500000.0
2005-06-07 08:48:00,1.24357,1.24397,1.24357,1.24387,88900000.0
2005-06-07 08:49:00,1.24372,1.24385,1.24359,1.24364,82199999.0
2005-06-07 08:50:00,1.24356,1.24373,1.24356,1.24373,52699998.0
2005-06-07 08:51:00,1.24353,1.24353,1.24337,1.24348,51300000.0
2005-06-07 08:52:00,1.2436,1.24362,1.2436,1.24362,32000000.0
2005-06-07 08:53:00,1.24355,1.24363,1.24354,1.24358,88600001.0
2005-06-07 08:54:00,1.2436,1.24376,1.2436,1.24376,90300000.0
2005-06-07 08:55:00,1.2437,1.24374,1.24359,1.24367,44700000.0
2005-06-07 08:56:00,1.24361,1.24372,1.24361,1.24372,122499999.0
2005-06-07 08:57:00,1.24367,1.24367,1.24351,1.24351,64300001.0
2005-06-07 08:58:00,1.2436,1.24368,1.24352,1.2436,156900004.0
2005-06-07 08:59:00,1.24358,1.24361,1.24357,1.24359,20000000.0
2005-06-07 09:00:00,1.2435,1.2435,1.24334,1.24334,45500000.0
2005-06-07 09:01:00,1.24338,1.24342,1.24338,1.24342,16700000.0
2005-06-07 09:02:00,1.24354,1.24362,1.24351,1.24352,100900001.0
2005-06-07 09:03:00,1.24354,1.24356,1.24338,1.24356,94100000.0
2005-06-07 09:04:00,1.24363,1.24368,1.24354,1.2436,74200000.0
2005-06-07 09:05:00,1.24367,1.24376,1.24361,1.24364,83900001.0
2005-06-07 09:06:00,1.24339,1.24359,1.24334,1.24359,42100000.0
2005-06-07 09:07:00,1.24368,1.24375,1.24362,1.24375,112700001.0
2005-06-07 09:08:00,1.24363,1.24373,1.24351,1.24367,107699999.0
2005-06-07 09:09:00,1.24355,1.24372,1.24355,1.24372,90700000.0
2005-06-07 09:10:00,1.24365,1.24365,1.24347,1.24363,174000002.0
2005-06-07 09:11:00,1.24364,1.24373,1.24364,1.24364,97499999.0
2005-06-07 09:12:00,1.24367,1.24371,1.24367,1.24371,15900000.0
2005-06-07 09:13:00,1.24364,1.24364,1.24361,1.24361,8300000.0
2005-06-07 09:14:00,1.24384,1.24394,1.2437,1.24386,124100003.0
2005-06-07 09:15:00,1.2437,1.2437,1.24365,1.24365,55500000.0
2005-06-07 09:16:00,1.24372,1.24372,1.24357,1.24362,59699998.0
2005-06-07 09:17:00,1.24371,1.24376,1.24354,1.24359,148100001.0
2005-06-07 09:18:00,1.24359,1.24359,1.24359,1.24359,72100003.0
2005-06-07 09:19:00,1.2435,1.24362,1.24343,1.24353,61400000.0
2005-06-07 09:20:00,1.24351,1.24351,1.2432,1.24345,79200000.0
2005-06-07 09:21:00,1.24345,1.24345,1.24345,1.24345,20799999.0
2005-06-07 09:22:00,1.2435,1.2435,1.24348,1.24348,15200000.0
2005-06-07 09:23:00,1.24345,1.24356,1.24345,1.24352,111700002.0
2005-06-07 09:24:00,1.24358,1.24378,1.24351,1.24371,135900001.0
2005-06-07 09:25:00,1.2438,1.24381,1.24367,1.24377,116000000.0
2005-06-07 09:26:00,1.24369,1.24369,1.24361,1.24361,44300000.0
2005-06-07 09:27:00,1.24357,1.24372,1.24357,1.24372,8800000.0
2005-06-07 09:28:00,1.24382,1.24382,1.24371,1.24372,22300001.0
2005-06-07 09:29:00,1.24367,1.24389,1.24358,1.24389,119300002.0
2005-06-07 09:30:00,1.24388,1.24391,1.24383,1.24385,77399999.0
2005-06-07 09:31:00,1.24392,1.24394,1.24361,1.24369,153700002.0
2005-06-07 09:32:00,1.2434,1.24353,1.2434,1.24352,39600000.0
2005-06-07 09:33:00,1.24373,1.24403,1.24362,1.2439,139800000.0
2005-06-07 09:34:00,1.24345,1.24345,1.24345,1.24345,20700001.0
2005-06-07 09:35:00,1.2435,1.24355,1.2435,1.24355,54300002.0
2005-06-07 09:36:00,1.24339,1.24339,1.24328,1.24328,31200000.0
2005-06-07 09:37:00,1.24315,1.2432,1.24306,1.2432,34400000.0
2005-06-07 09:38:00,1.24315,1.2435,1.24315,1.24341,92799998.0
2005-06-07 09:39:00,1.2434,1.24369,1.2434,1.24353,110000001.0
2005-06-07 09:40:00,1.24336,1.24339,1.24336,1.24339,19000000.0
2005-06-07 09:41:00,1.2432,1.24341,1.2432,1.24328,179400001.0
2005-06-07 09:42:00,1.24331,1.24338,1.24317,1.24335,145700001.0
2005-06-07 09:43:00,1.24328,1.24333,1.24323,1.24323,21100000.0
2005-06-07 09:44:00,1.24303,1.24303,1.24265,1.24265,104400001.0
2005-06-07 09:45:00,1.2424,1.24258,1.2424,1.24252,61900001.0
2005-06-07 09:46:00,1.24252,1.24269,1.2425,1.24269,96700000.0
2005-06-07 09:47:00,1.24269,1.24301,1.24269,1.24289,111399999.0
2005-06-07 09:48:00,1.24294,1.24294,1.24294,1.24294,44400001.0
2005-06-07 09:49:00,1.24302,1.24302,1.243,1.243,51400001.0
2005-06-07 09:50:00,1.24311,1.24333,1.2431,1.24333,194700003.0
2005-06-07 09:51:00,1.24325,1.24327,1.24308,1.24327,93000001.0
2005-06-07 09:52:00,1.24321,1.24327,1.24318,1.24318,45700000.0
2005-06-07 09:53:00,1.24322,1.24328,1.24315,1.24328,99099998.0
2005-06-07 09:54:00,1.24321,1.24347,1.24311,1.24324,128799998.0
2005-06-07 09:55:00,1.24326,1.2433,1.24308,1.2433,107400000.0
2005-06-07 09:56:00,1.24297,1.243,1.24288,1.24288,65800000.0
2005-06-07 09:57:00,1.24277,1.24287,1.24262,1.24262,67200001.0
2005-06-07 09:58:00,1.24258,1.24258,1.2425,1.24258,105600000.0
2005-06-07 09:59:00,1.2426,1.24262,1.24255,1.24255,49900000.0
2005-06-07 10:00:00,1.24246,1.24255,1.24246,1.24251,55600002.0
2005-06-07 10:01:00,1.24243,1.24253,1.24242,1.24251,133099997.0
2005-06-07 10:02:00,1.2425,1.24259,1.24249,1.24249,180700002.0
2005-06-07 10:03:00,1.2426,1.24279,1.2426,1.24273,71200002.0
2005-06-07 10:04:00,1.24289,1.24292,1.24279,1.24279,140599998.0
2005-06-07 10:05:00,1.24278,1.24278,1.24268,1.24268,141000000.0
2005-06-07 10:06:00,1.24285,1.24297,1.24285,1.24285,141799998.0
2005-06-07 10:07:00,1.243,1.24322,1.24295,1.24322,74200001.0
2005-06-07 10:08:00,1.2429,1.2429,1.24279,1.24282,42400000.0
2005-06-07 10:09:00,1.24278,1.2428,1.24277,1.2428,79200000.0
2005-06-07 10:10:00,1.24279,1.24286,1.24278,1.24278,112200000.0
2005-06-07 10:11:00,1.24286,1.24301,1.24286,1.24291,42200000.0
2005-06-07 10:12:00,1.24281,1.2431,1.24281,1.2431,116400001.0
2005-06-07 10:13:00,1.243,1.243,1.24284,1.24299,81999999.0
2005-06-07 10:14:00,1.24298,1.24305,1.24288,1.24305,140099998.0
2005-06-07 10:15:00,1.24315,1.24315,1.243,1.24305,129899998.0
2005-06-07 10:16:00,1.24312,1.24365,1.24312,1.24354,185199997.0
2005-06-07 10:17:00,1.24362,1.24376,1.24324,1.24324,120600003.0
2005-06-07 10:18:00,1.24322,1.2434,1.24322,1.24334,123200000.0
2005-06-07 10:19:00,1.24335,1.24347,1.24335,1.24343,54500001.0
2005-06-07 10:20:00,1.24347,1.24351,1.24339,1.24348,81599998.0
2005-06-07 10:21:00,1.24329,1.24333,1.24307,1.24316,171000001.0
2005-06-07 10:22:00,1.24306,1.2432,1.24306,1.24317,130399998.0
2005-06-07 10:23:00,1.24322,1.2434,1.24311,1.24338,110500002.0
2005-06-07 10:24:00,1.2434,1.24345,1.24333,1.24345,73000000.0
2005-06-07 10:25:00,1.24338,1.24338,1.24327,1.24332,100300001.0
2005-06-07 10:26:00,1.24327,1.24334,1.24311,1.24334,134000001.0
2005-06-07 10:27:00,1.24326,1.24326,1.2431,1.24319,74300000.0
2005-06-07 10:28:00,1.24327,1.24337,1.24324,1.24327,60000000.0
2005-06-07 10:29:00,1.24327,1.24341,1.24326,1.24329,129890000.0
2005-06-07 10:30:00,1.24323,1.24323,1.24315,1.24315,56400001.0
2005-06-07 10:31:00,1.24325,1.24332,1.24325,1.24328,15300000.0
2005-06-07 10:32:00,1.2433,1.2433,1.24322,1.2433,52500000.0
2005-06-07 10:33:00,1.2433,1.2433,1.2433,1.2433,113599999.0
2005-06-07 10:34:00,1.24329,1.24335,1.24322,1.24323,114700000.0
2005-06-07 10:35:00,1.24336,1.24361,1.24331,1.24357,110600002.0
2005-06-07 10:36:00,1.24325,1.24325,1.24313,1.2432,180199999.0
2005-06-07 10:37:00,1.24315,1.24319,1.24313,1.24318,60600001.0
2005-06-07 10:38:00,1.24315,1.24315,1.24302,1.24302,136199998.0
2005-06-07 10:39:00,1.2431,1.24318,1.2431,1.2431,153700003.0
2005-06-07 10:40:00,1.24303,1.24316,1.24303,1.24316,64699998.0
2005-06-07 10:41:00,1.24315,1.24315,1.24305,1.24305,45100001.0
2005-06-07 10:42:00,1.24299,1.24299,1.2427,1.24288,61899999.0
2005-06-07 10:43:00,1.24294,1.24294,1.24284,1.2429,80499997.0
2005-06-07 10:44:00,1.24282,1.24299,1.24281,1.24299,117300000.0
2005-06-07 10:45:00,1.24295,1.24295,1.24288,1.2429,114699997.0
2005-06-07 10:46:00,1.2429,1.24301,1.24287,1.24292,90300000.0
2005-06-07 10:47:00,1.24299,1.243,1.24294,1.24294,62700000.0
2005-06-07 10:48:00,1.24286,1.24291,1.24273,1.24273,110100001.0
2005-06-07 10:49:00,1.24277,1.24299,1.24277,1.24288,97900003.0
2005-06-07 10:50:00,1.2429,1.24348,1.2429,1.24306,58599999.0
2005-06-07 10:51:00,1.24295,1.24297,1.24284,1.24297,111600001.0
2005-06-07 10:52:00,1.24284,1.24284,1.24268,1.24268,42200002.0
2005-06-07 10:53:00,1.24276,1.24284,1.24276,1.24284,60900000.0
2005-06-07 10:54:00,1.24303,1.24325,1.24303,1.24321,92600000.0
2005-06-07 10:55:00,1.24318,1.24318,1.24296,1.2431,163899995.0
2005-06-07 10:56:00,1.24322,1.24341,1.24319,1.2432,219500000.0
2005-06-07 10:57:00,1.24315,1.24328,1.24313,1.24313,154800000.0
2005-06-07 10:58:00,1.24322,1.24335,1.24319,1.24335,84500001.0
2005-06-07 10:59:00,1.24364,1.24374,1.24321,1.24341,214499999.0
2005-06-07 11:00:00,1.24332,1.24337,1.2433,1.24331,148700001.0
2005-06-07 11:01:00,1.2433,1.24333,1.24325,1.2433,43100001.0
2005-06-07 11:02:00,1.2433,1.2433,1.24325,1.2433,106299998.0
2005-06-07 11:03:00,1.24325,1.24325,1.24306,1.24325,153200001.0
2005-06-07 11:04:00,1.24323,1.24323,1.243,1.24302,39900000.0
2005-06-07 11:05:00,1.24304,1.24327,1.24304,1.24327,104700001.0
2005-06-07 11:06:00,1.24325,1.24325,1.24301,1.24304,67200000.0
2005-06-07 11:07:00,1.24307,1.24307,1.24305,1.24305,45800001.0
2005-06-07 11:08:00,1.24313,1.24313,1.24294,1.243,74300000.0
2005-06-07 11:09:00,1.24293,1.24303,1.24293,1.243,74500001.0
2005-06-07 11:10:00,1.24294,1.24294,1.24274,1.24274,65500000.0
2005-06-07 11:11:00,1.24259,1.24281,1.24256,1.24281,177599998.0
2005-06-07 11:12:00,1.2428,1.24285,1.24275,1.2428,148800000.0
2005-06-07 11:13:00,1.24285,1.24294,1.24279,1.24279,91900003.0
2005-06-07 11:14:00,1.24273,1.24282,1.24264,1.24264,115100001.0
2005-06-07 11:15:00,1.24257,1.24272,1.24252,1.2426,102500000.0
2005-06-07 11:16:00,1.24264,1.24286,1.24264,1.24286,211499998.0
2005-06-07 11:17:00,1.24265,1.24274,1.24265,1.24274,52099999.0
2005-06-07 11:18:00,1.24272,1.24273,1.24264,1.24272,29700000.0
2005-06-07 11:19:00,1.24275,1.24279,1.24265,1.24271,64500001.0
2005-06-07 11:20:00,1.24279,1.24279,1.24268,1.2427,103100001.0
2005-06-07 11:21:00,1.24282,1.2429,1.24276,1.24276,121900002.0
2005-06-07 11:22:00,1.2428,1.2428,1.2428,1.2428,2400000.0
2005-06-07 11:23:00,1.24275,1.24285,1.24275,1.24285,62500001.0
2005-06-07 11:24:00,1.24275,1.24282,1.24275,1.2428,19200000.0
2005-06-07 11:25:00,1.24279,1.24279,1.24259,1.24262,166900000.0
2005-06-07 11:26:00,1.2426,1.24265,1.2426,1.24265,89499999.0
2005-06-07 11:27:00,1.24257,1.24257,1.24242,1.24245,101500000.0
2005-06-07 11:28:00,1.24241,1.2425,1.24241,1.24248,57000000.0
2005-06-07 11:29:00,1.2424,1.24245,1.24234,1.24234,91699998.0
2005-06-07 11:30:00,1.24245,1.24258,1.24243,1.24258,141499996.0
2005-06-07 11:31:00,1.24261,1.24281,1.24261,1.24281,106599999.0
2005-06-07 11:32:00,1.24283,1.24291,1.24277,1.24282,144000004.0
2005-06-07 11:33:00,1.24276,1.24289,1.24276,1.24287,64800001.0
2005-06-07 11:34:00,1.2428,1.24287,1.24275,1.2428,115299999.0
2005-06-07 11:35:00,1.2428,1.24282,1.24273,1.24275,86000000.0
2005-06-07 11:36:00,1.24278,1.2429,1.24275,1.24275,49200000.0
2005-06-07 11:37:00,1.24294,1.24325,1.24294,1.243,101799999.0
2005-06-07 11:38:00,1.24287,1.24321,1.24287,1.24321,107200000.0
2005-06-07 11:39:00,1.24321,1.2433,1.24318,1.2433,58200002.0
2005-06-07 11:40:00,1.24329,1.24332,1.24318,1.24322,123200001.0
2005-06-07 11:41:00,1.24325,1.24325,1.24313,1.24318,85600001.0
2005-06-07 11:42:00,1.24317,1.24317,1.243,1.24303,164499997.0
2005-06-07 11:43:00,1.24307,1.24307,1.24293,1.24296,132200002.0
2005-06-07 11:44:00,1.2427,1.2429,1.2427,1.24288,35600001.0
2005-06-07 11:45:00,1.243,1.24317,1.24299,1.24317,57200000.0
2005-06-07 11:46:00,1.2433,1.2436,1.2433,1.2436,81600000.0
2005-06-07 11:47:00,1.24349,1.24349,1.24341,1.24341,28900000.0
2005-06-07 11:48:00,1.24325,1.2433,1.24325,1.24325,36900000.0
2005-06-07 11:49:00,1.24348,1.24378,1.24328,1.24378,119699999.0
2005-06-07 11:50:00,1.24337,1.24376,1.24337,1.24345,154500000.0
2005-06-07 11:51:00,1.24345,1.24359,1.24344,1.24344,73900000.0
2005-06-07 11:52:00,1.24375,1.24375,1.24351,1.24351,84500000.0
2005-06-07 11:53:00,1.24345,1.24355,1.24345,1.24345,101600001.0
2005-06-07 11:54:00,1.24365,1.24365,1.24319,1.24325,86899997.0
2005-06-07 11:55:00,1.24358,1.24359,1.24349,1.24359,107100000.0
2005-06-07 11:56:00,1.24358,1.24358,1.24345,1.24352,87400001.0
2005-06-07 11:57:00,1.24352,1.24359,1.24351,1.24353,242100003.0
2005-06-07 11:58:00,1.24355,1.24362,1.24355,1.24355,37600000.0
2005-06-07 11:59:00,1.24382,1.24403,1.24374,1.24377,92400003.0
2005-06-07 12:00:00,1.24365,1.24365,1.24355,1.2436,80300001.0
2005-06-07 12:01:00,1.2436,1.2436,1.24352,1.24355,82999999.0
2005-06-07 12:02:00,1.24348,1.24348,1.24332,1.24332,26100001.0
2005-06-07 12:03:00,1.24326,1.24326,1.24321,1.24321,108100001.0
2005-06-07 12:04:00,1.2433,1.2433,1.24325,1.2433,37200000.0
2005-06-07 12:05:00,1.24333,1.24341,1.24328,1.24328,91400000.0
2005-06-07 12:06:00,1.24343,1.24343,1.24335,1.24341,61700001.0
2005-06-07 12:07:00,1.24358,1.24358,1.24348,1.24348,108499998.0
2005-06-07 12:08:00,1.24343,1.24361,1.24337,1.24361,114399998.0
2005-06-07 12:09:00,1.24358,1.24387,1.24354,1.24382,72100000.0
2005-06-07 12:10:00,1.24375,1.2439,1.24375,1.2439,65500000.0
2005-06-07 12:11:00,1.24395,1.24403,1.24394,1.24402,138300001.0
2005-06-07 12:12:00,1.24383,1.2444,1.24363,1.2444,181300004.0
2005-06-07 12:13:00,1.24393,1.24399,1.24383,1.24383,137500000.0
2005-06-07 12:14:00,1.24382,1.24388,1.24382,1.24383,64400002.0
2005-06-07 12:15:00,1.24385,1.24395,1.24385,1.24395,70399998.0
2005-06-07 12:16:00,1.24387,1.2439,1.24379,1.24387,105600001.0
2005-06-07 12:17:00,1.24402,1.24423,1.24402,1.24423,90900002.0
2005-06-07 12:18:00,1.24421,1.24427,1.24399,1.24399,175999999.0
2005-06-07 12:19:00,1.24399,1.24414,1.24396,1.24414,113900003.0
2005-06-07 12:20:00,1.24415,1.24415,1.24404,1.24405,83400000.0
2005-06-07 12:21:00,1.24403,1.24407,1.24395,1.24395,208499998.0
2005-06-07 12:22:00,1.24405,1.2442,1.24404,1.2442,41700000.0
2005-06-07 12:23:00,1.24422,1.24422,1.24409,1.24411,44600000.0
2005-06-07 12:24:00,1.2441,1.2441,1.24405,1.24405,93600002.0
2005-06-07 12:25:00,1.24407,1.24415,1.24405,1.2441,103700001.0
2005-06-07 12:26:00,1.24417,1.24428,1.24417,1.24421,84700000.0
2005-06-07 12:27:00,1.24422,1.2443,1.24404,1.2443,80100000.0
2005-06-07 12:28:00,1.24427,1.2443,1.24422,1.2443,179999995.0
2005-06-07 12:29:00,1.24429,1.24435,1.24429,1.24435,63099999.0
2005-06-07 12:30:00,1.2443,1.24437,1.24428,1.24431,61400000.0
2005-06-07 12:31:00,1.24435,1.24446,1.24435,1.24441,140200000.0
2005-06-07 12:32:00,1.24431,1.24435,1.24424,1.24425,118399999.0
2005-06-07 12:33:00,1.24425,1.2443,1.24425,1.24425,77400001.0
2005-06-07 12:34:00,1.24427,1.2444,1.24427,1.24427,72100001.0
2005-06-07 12:35:00,1.24423,1.24423,1.24408,1.24413,49599999.0
2005-06-07 12:36:00,1.24397,1.24397,1.24395,1.24395,44700000.0
2005-06-07 12:37:00,1.24415,1.24431,1.24383,1.24388,158600003.0
2005-06-07 12:38:00,1.24407,1.24409,1.24376,1.24395,132100002.0
2005-06-07 12:39:00,1.24418,1.24418,1.24411,1.24412,37200000.0
2005-06-07 12:40:00,1.24415,1.24415,1.24402,1.24412,145599999.0
2005-06-07 12:41:00,1.24418,1.24418,1.24413,1.24418,111400001.0
2005-06-07 12:42:00,1.24422,1.24437,1.24421,1.24437,101199999.0
2005-06-07 12:43:00,1.24426,1.24439,1.24426,1.2443,49199999.0
2005-06-07 12:44:00,1.24436,1.24438,1.2443,1.24438,142199999.0
2005-06-07 12:45:00,1.24443,1.24452,1.24438,1.24443,127800000.0
2005-06-07 12:46:00,1.24442,1.24442,1.24432,1.24432,27900001.0
2005-06-07 12:47:00,1.24432,1.24434,1.24426,1.24426,81200000.0
2005-06-07 12:48:00,1.24435,1.24435,1.2442,1.2443,50600000.0
2005-06-07 12:49:00,1.24422,1.24422,1.2441,1.2441,7200000.0
2005-06-07 12:50:00,1.24388,1.24411,1.24388,1.24411,19300000.0
2005-06-07 12:51:00,1.24408,1.24417,1.24401,1.24417,42400000.0
2005-06-07 12:52:00,1.24418,1.2442,1.24415,1.2442,44600000.0
2005-06-07 12:53:00,1.24455,1.24459,1.24417,1.24453,124300000.0
2005-06-07 12:54:00,1.24423,1.24423,1.24417,1.24417,25500001.0
2005-06-07 12:55:00,1.24415,1.2442,1.24415,1.24415,103100000.0
2005-06-07 12:56:00,1.24421,1.2443,1.24421,1.24429,167600003.0
2005-06-07 12:57:00,1.24428,1.24428,1.2442,1.24424,19300000.0
2005-06-07 12:58:00,1.2443,1.24438,1.24405,1.24405,93399998.0
2005-06-07 12:59:00,1.24396,1.24418,1.24396,1.24418,87099998.0
2005-06-07 13:00:00,1.2441,1.24415,1.24403,1.24405,121600002.0
2005-06-07 13:01:00,1.24415,1.24415,1.24405,1.24415,68100002.0
2005-06-07 13:02:00,1.24393,1.24408,1.24381,1.24385,105700000.0
2005-06-07 13:03:00,1.24365,1.24379,1.24354,1.24364,126599997.0
2005-06-07 13:04:00,1.24363,1.24367,1.24356,1.24356,76600000.0
2005-06-07 13:05:00,1.24348,1.24348,1.24342,1.24342,8800000.0
2005-06-07 13:06:00,1.24341,1.24354,1.24341,1.24354,49000000.0
2005-06-07 13:07:00,1.24361,1.24361,1.24344,1.24345,54000001.0
2005-06-07 13:08:00,1.24352,1.24367,1.24352,1.24367,74599998.0
2005-06-07 13:09:00,1.24367,1.24372,1.24365,1.24372,16100000.0
2005-06-07 13:10:00,1.24369,1.24369,1.24364,1.24367,42799999.0
2005-06-07 13:11:00,1.24364,1.24364,1.24352,1.24352,22300000.0
2005-06-07 13:12:00,1.24363,1.24376,1.24347,1.24364,112799998.0
2005-06-07 13:13:00,1.24348,1.2435,1.24348,1.2435,10900000.0
2005-06-07 13:14:00,1.24347,1.24347,1.24335,1.24341,146100001.0
2005-06-07 13:15:00,1.24334,1.24338,1.24334,1.24338,12800000.0
2005-06-07 13:16:00,1.24309,1.24317,1.24309,1.24317,21500000.0
2005-06-07 13:17:00,1.24327,1.2433,1.24322,1.24322,122800002.0
2005-06-07 13:18:00,1.24329,1.24329,1.24329,1.24329,1600000.0
2005-06-07 13:19:00,1.2433,1.2433,1.2433,1.2433,48800000.0
2005-06-07 13:20:00,1.2433,1.24339,1.24329,1.24338,54900000.0
2005-06-07 13:21:00,1.24342,1.24351,1.24342,1.24342,85299999.0
2005-06-07 13:22:00,1.24352,1.24369,1.24344,1.24344,148199999.0
2005-06-07 13:23:00,1.24338,1.24346,1.24332,1.24346,51800000.0
2005-06-07 13:24:00,1.24357,1.24372,1.24357,1.24367,131200000.0
2005-06-07 13:25:00,1.24362,1.24366,1.2436,1.24366,8400000.0
2005-06-07 13:26:00,1.24365,1.2437,1.24365,1.24365,22100001.0
2005-06-07 13:27:00,1.24369,1.24369,1.24353,1.24353,129200002.0
2005-06-07 13:28:00,1.24353,1.24364,1.24348,1.24348,80300000.0
2005-06-07 13:29:00,1.24353,1.24363,1.24353,1.24353,52900000.0
2005-06-07 13:30:00,1.24363,1.24376,1.24361,1.24376,83100001.0
2005-06-07 13:31:00,1.2437,1.24374,1.24365,1.24365,70199999.0
2005-06-07 13:32:00,1.24368,1.24368,1.24313,1.24326,118400002.0
2005-06-07 13:33:00,1.24338,1.24342,1.24329,1.24336,36200000.0
2005-06-07 13:34:00,1.2434,1.2434,1.2434,1.2434,30700000.0
2005-06-07 13:35:00,1.2434,1.24345,1.24333,1.24345,192900002.0
2005-06-07 13:36:00,1.2433,1.2433,1.2429,1.24301,116300000.0
2005-06-07 13:37:00,1.24298,1.24307,1.24298,1.24307,76700000.0
2005-06-07 13:38:00,1.24307,1.24313,1.24307,1.2431,56100000.0
2005-06-07 13:39:00,1.24307,1.24307,1.24303,1.24303,2500000.0
2005-06-07 13:40:00,1.24299,1.24308,1.24299,1.24308,118900000.0
2005-06-07 13:41:00,1.24307,1.24323,1.24307,1.24313,84300000.0
2005-06-07 13:42:00,1.24332,1.24365,1.24332,1.24346,103100001.0
2005-06-07 13:43:00,1.24353,1.24358,1.24343,1.24355,107600001.0
2005-06-07 13:44:00,1.2435,1.24361,1.2435,1.24351,88500000.0
2005-06-07 13:45:00,1.24357,1.2438,1.24357,1.2438,128900003.0
2005-06-07 13:46:00,1.24379,1.24379,1.24376,1.24376,24600000.0
2005-06-07 13:47:00,1.24373,1.24373,1.24365,1.2437,91500000.0
2005-06-07 13:48:00,1.24367,1.24367,1.24358,1.24358,36500001.0
2005-06-07 13:49:00,1.24365,1.24379,1.24365,1.24373,108800002.0
2005-06-07 13:50:00,1.24377,1.24378,1.24369,1.24378,134899999.0
2005-06-07 13:51:00,1.2438,1.2438,1.2438,1.2438,10900000.0
2005-06-07 13:52:00,1.24387,1.24411,1.24359,1.24359,100400000.0
2005-06-07 13:53:00,1.24377,1.2438,1.24377,1.2438,16400000.0
2005-06-07 13:54:00,1.24375,1.2438,1.24375,1.2438,46899998.0
2005-06-07 13:55:00,1.24393,1.24418,1.24393,1.24418,117199998.0
2005-06-07 13:56:00,1.24421,1.24422,1.2441,1.24413,127699999.0
2005-06-07 13:57:00,1.24405,1.24415,1.24388,1.2441,104199998.0
2005-06-07 13:58:00,1.24412,1.24417,1.24409,1.24412,112200000.0
2005-06-07 13:59:00,1.24405,1.24415,1.24405,1.2441,24800000.0
2005-06-07 14:00:00,1.24417,1.24419,1.24412,1.24412,86900001.0
2005-06-07 14:01:00,1.2441,1.2441,1.2441,1.2441,5600000.0
2005-06-07 14:02:00,1.2441,1.24415,1.2441,1.24415,42199999.0
2005-06-07 14:03:00,1.2441,1.24415,1.24405,1.24415,53100000.0
2005-06-07 14:04:00,1.24403,1.2441,1.24403,1.2441,26900000.0
2005-06-07 14:05:00,1.2442,1.24451,1.24407,1.24407,195400000.0
2005-06-07 14:06:00,1.2441,1.2441,1.2441,1.2441,18799999.0
2005-06-07 14:07:00,1.24405,1.2441,1.24405,1.2441,68600000.0
2005-06-07 14:08:00,1.24415,1.24415,1.24412,1.24412,19100000.0
2005-06-07 14:09:00,1.24402,1.24405,1.24402,1.24405,35900001.0
2005-06-07 14:10:00,1.24415,1.24415,1.24402,1.2441,172799999.0
2005-06-07 14:11:00,1.24419,1.24419,1.24408,1.24412,147700000.0
2005-06-07 14:12:00,1.2441,1.24415,1.24407,1.2441,102700000.0
2005-06-07 14:13:00,1.24405,1.24405,1.24405,1.24405,42299999.0
2005-06-07 14:14:00,1.24407,1.24415,1.24405,1.24407,55700000.0
2005-06-07 14:15:00,1.24405,1.24415,1.24405,1.24405,112500000.0
2005-06-07 14:16:00,1.24391,1.24391,1.24379,1.24379,15500000.0
2005-06-07 14:17:00,1.24361,1.24372,1.24357,1.24357,123799998.0
2005-06-07 14:18:00,1.24361,1.24363,1.24352,1.24363,80300001.0
2005-06-07 14:19:00,1.24363,1.24363,1.24348,1.24355,21500000.0
2005-06-07 14:20:00,1.24346,1.24346,1.2433,1.24345,37500000.0
2005-06-07 14:21:00,1.2435,1.2436,1.24326,1.24326,75000000.0
2005-06-07 14:22:00,1.24331,1.24332,1.24323,1.24332,48100000.0
2005-06-07 14:23:00,1.24335,1.24338,1.24326,1.24326,62700001.0
2005-06-07 14:24:00,1.24332,1.24342,1.24329,1.24337,48400001.0
2005-06-07 14:25:00,1.24339,1.24346,1.24339,1.24346,47000000.0
2005-06-07 14:26:00,1.24347,1.24355,1.24345,1.24345,44299998.0
2005-06-07 14:27:00,1.2435,1.24355,1.24345,1.2435,106399999.0
2005-06-07 14:28:00,1.24347,1.24348,1.24341,1.24348,46800000.0
2005-06-07 14:29:00,1.2434,1.24356,1.2434,1.2434,50300000.0
2005-06-07 14:30:00,1.24327,1.24328,1.24323,1.24327,80899999.0
2005-06-07 14:31:00,1.24332,1.2434,1.24323,1.24326,168000001.0
2005-06-07 14:32:00,1.2433,1.24333,1.24326,1.24328,100000002.0
2005-06-07 14:33:00,1.24337,1.24337,1.24333,1.24333,47700001.0
2005-06-07 14:34:00,1.24335,1.24335,1.24323,1.24328,33200000.0
2005-06-07 14:35:00,1.2433,1.24339,1.24325,1.24325,51000001.0
2005-06-07 14:36:00,1.24326,1.24326,1.24258,1.24276,102600003.0
2005-06-07 14:37:00,1.24267,1.24286,1.24267,1.24286,48000000.0
2005-06-07 14:38:00,1.24287,1.24298,1.24282,1.24298,177700002.0
2005-06-07 14:39:00,1.24304,1.24319,1.24304,1.24311,103499998.0
2005-06-07 14:40:00,1.24309,1.24318,1.24291,1.24315,100099998.0
2005-06-07 14:41:00,1.2431,1.2431,1.24266,1.24285,63300001.0
2005-06-07 14:42:00,1.24292,1.24299,1.24268,1.24268,75600000.0
2005-06-07 14:43:00,1.24259,1.24269,1.2425,1.24269,6500000.0
2005-06-07 14:44:00,1.24274,1.24292,1.24274,1.24291,97600002.0
2005-06-07 14:45:00,1.2429,1.24297,1.24289,1.24297,44600000.0
2005-06-07 14:46:00,1.24295,1.24305,1.24295,1.24303,176900003.0
2005-06-07 14:47:00,1.24298,1.24309,1.24293,1.24293,131700000.0
2005-06-07 14:48:00,1.24296,1.24299,1.24296,1.24299,25300000.0
2005-06-07 14:49:00,1.24289,1.24289,1.24277,1.24278,86300000.0
2005-06-07 14:50:00,1.24289,1.243,1.24282,1.24297,122800004.0
2005-06-07 14:51:00,1.2429,1.24309,1.2429,1.24307,118800001.0
2005-06-07 14:52:00,1.24315,1.24315,1.24305,1.24305,86399999.0
2005-06-07 14:53:00,1.24304,1.24311,1.24304,1.24305,161699998.0
2005-06-07 14:54:00,1.243,1.24309,1.24295,1.24295,37600001.0
2005-06-07 14:55:00,1.24298,1.24298,1.2429,1.24298,122100001.0
2005-06-07 14:56:00,1.2429,1.24295,1.2429,1.2429,83600002.0
2005-06-07 14:57:00,1.2429,1.24303,1.2429,1.24303,44200000.0
2005-06-07 14:58:00,1.24313,1.24315,1.24307,1.24307,116699997.0
2005-06-07 14:59:00,1.24308,1.24309,1.24301,1.24309,72600000.0
2005-06-07 15:00:00,1.2431,1.24312,1.2431,1.24312,147999995.0
2005-06-07 15:01:00,1.243,1.24309,1.243,1.24302,42900000.0
2005-06-07 15:02:00,1.243,1.243,1.243,1.243,8000000.0
2005-06-07 15:03:00,1.24295,1.24305,1.24295,1.243,67900001.0
2005-06-07 15:04:00,1.24298,1.24298,1.24292,1.24298,62399998.0
2005-06-07 15:05:00,1.24296,1.24296,1.24289,1.24289,19000000.0
2005-06-07 15:06:00,1.24296,1.24312,1.24296,1.24302,74899998.0
2005-06-07 15:07:00,1.24307,1.24307,1.243,1.24303,88900000.0
2005-06-07 15:08:00,1.24306,1.24317,1.243,1.243,107800000.0
2005-06-07 15:09:00,1.2431,1.2431,1.2431,1.2431,30900000.0
2005-06-07 15:10:00,1.2432,1.2432,1.2432,1.2432,49400000.0
2005-06-07 15:11:00,1.24322,1.24342,1.24322,1.24342,162600002.0
2005-06-07 15:12:00,1.24345,1.24345,1.24335,1.2434,65400000.0
2005-06-07 15:13:00,1.24333,1.24338,1.24325,1.24333,134900001.0
2005-06-07 15:14:00,1.2433,1.24332,1.24316,1.24316,63100001.0
2005-06-07 15:15:00,1.24346,1.24381,1.24346,1.24372,50400000.0
2005-06-07 15:16:00,1.24368,1.24373,1.24364,1.24369,156200001.0
2005-06-07 15:17:00,1.24372,1.24395,1.24372,1.24395,61300002.0
2005-06-07 15:18:00,1.24411,1.24419,1.24388,1.24405,98500001.0
2005-06-07 15:19:00,1.24395,1.24406,1.24387,1.24401,113799998.0
2005-06-07 15:20:00,1.2441,1.24421,1.24407,1.24413,78800002.0
2005-06-07 15:21:00,1.24399,1.24403,1.24388,1.24399,135200002.0
2005-06-07 15:22:00,1.244,1.24405,1.24395,1.244,131600001.0
2005-06-07 15:23:00,1.2439,1.24402,1.2439,1.24401,97399998.0
2005-06-07 15:24:00,1.24406,1.24406,1.24394,1.24394,99599998.0
2005-06-07 15:25:00,1.24398,1.24398,1.24393,1.24393,98000001.0
2005-06-07 15:26:00,1.24381,1.24395,1.24381,1.24392,147199997.0
2005-06-07 15:27:00,1.24385,1.24385,1.24372,1.24379,23900000.0
2005-06-07 15:28:00,1.24374,1.2438,1.24364,1.24371,219999997.0
2005-06-07 15:29:00,1.2438,1.24385,1.2438,1.24381,32700001.0
2005-06-07 15:30:00,1.24382,1.24398,1.24382,1.24395,32700001.0
2005-06-07 15:31:00,1.24398,1.24398,1.24375,1.24385,78900000.0
2005-06-07 15:32:00,1.24393,1.24405,1.24392,1.24402,93400002.0
2005-06-07 15:33:00,1.24396,1.24408,1.24396,1.24408,69500002.0
2005-06-07 15:34:00,1.24413,1.24413,1.24392,1.24399,143400002.0
2005-06-07 15:35:00,1.24424,1.24452,1.24424,1.2445,129200001.0
2005-06-07 15:36:00,1.24443,1.24475,1.24443,1.24468,85100000.0
2005-06-07 15:37:00,1.24478,1.24485,1.24478,1.24479,163700000.0
2005-06-07 15:38:00,1.2447,1.24502,1.2447,1.24501,65800001.0
2005-06-07 15:39:00,1.24508,1.2455,1.24507,1.2455,100000000.0
2005-06-07 15:40:00,1.24545,1.24545,1.24533,1.24538,80500000.0
2005-06-07 15:41:00,1.24521,1.24521,1.24506,1.2451,63600000.0
2005-06-07 15:42:00,1.24522,1.24528,1.24512,1.24526,110099999.0
2005-06-07 15:43:00,1.24548,1.24548,1.24537,1.24545,87100000.0
2005-06-07 15:44:00,1.24566,1.24604,1.24566,1.24603,56800000.0
2005-06-07 15:45:00,1.24611,1.24652,1.24611,1.24652,42800000.0
2005-06-07 15:46:00,1.24636,1.24688,1.24636,1.24688,106800001.0
2005-06-07 15:47:00,1.24689,1.24696,1.24684,1.24685,69100002.0
2005-06-07 15:48:00,1.247,1.24717,1.24685,1.2471,180599997.0
2005-06-07 15:49:00,1.24723,1.24761,1.24716,1.24761,121699999.0
2005-06-07 15:50:00,1.24787,1.24793,1.24787,1.24793,3200000.0
2005-06-07 15:51:00,1.24812,1.24814,1.24783,1.24783,94500002.0
2005-06-07 15:52:00,1.24783,1.24785,1.24769,1.24782,91400002.0
2005-06-07 15:53:00,1.24785,1.24785,1.24765,1.24765,67800001.0
2005-06-07 15:54:00,1.24773,1.24785,1.24758,1.24771,120100000.0
2005-06-07 15:55:00,1.24782,1.24796,1.24777,1.24777,165700000.0
2005-06-07 15:56:00,1.24791,1.24841,1.24791,1.24841,51600000.0
2005-06-07 15:57:00,1.24835,1.24878,1.24835,1.24878,135500001.0
2005-06-07 15:58:00,1.24892,1.24938,1.24892,1.24935,114900000.0
2005-06-07 15:59:00,1.2494,1.2494,1.2489,1.2489,151000004.0
2005-06-07 16:00:00,1.24888,1.24897,1.24867,1.24897,135799999.0
2005-06-07 16:01:00,1.24897,1.24912,1.24897,1.24903,58500001.0
2005-06-07 16:02:00,1.24893,1.24912,1.24893,1.24901,107999998.0
2005-06-07 16:03:00,1.24902,1.24917,1.24899,1.24899,78599999.0
2005-06-07 16:04:00,1.24919,1.24949,1.24919,1.24942,60699999.0
2005-06-07 16:05:00,1.24959,1.24959,1.24914,1.24914,81499999.0
2005-06-07 16:06:00,1.2492,1.2492,1.24902,1.24902,120100004.0
2005-06-07 16:07:00,1.24896,1.24896,1.24849,1.24849,111000001.0
2005-06-07 16:08:00,1.24847,1.24886,1.24847,1.24886,90899998.0
2005-06-07 16:09:00,1.24897,1.24917,1.24897,1.24914,72599999.0
2005-06-07 16:10:00,1.24916,1.24916,1.24873,1.24879,40400000.0
2005-06-07 16:11:00,1.24871,1.24871,1.24862,1.24862,41200001.0
2005-06-07 16:12:00,1.2485,1.2485,1.24844,1.24847,55300000.0
2005-06-07 16:13:00,1.24849,1.24867,1.24849,1.24867,21500000.0
2005-06-07 16:14:00,1.24868,1.24888,1.24859,1.24888,150600001.0
2005-06-07 16:15:00,1.24902,1.24922,1.24902,1.24922,19200000.0
2005-06-07 16:16:00,1.24923,1.24964,1.24923,1.24948,156200002.0
2005-06-07 16:17:00,1.24933,1.24933,1.24918,1.24921,63700000.0
2005-06-07 16:18:00,1.24934,1.24944,1.24929,1.24944,73299996.0
2005-06-07 16:19:00,1.24982,1.25055,1.24982,1.25054,68500000.0
2005-06-07 16:20:00,1.25052,1.25066,1.25052,1.25054,71800001.0
2005-06-07 16:21:00,1.25024,1.25024,1.25011,1.25012,107499999.0
2005-06-07 16:22:00,1.25003,1.25003,1.24992,1.24993,85399998.0
2005-06-07 16:23:00,1.25,1.25,1.24967,1.24968,77199999.0
2005-06-07 16:24:00,1.24968,1.2497,1.24963,1.24966,51400000.0
2005-06-07 16:25:00,1.24974,1.24974,1.24935,1.24935,44600000.0
2005-06-07 16:26:00,1.24925,1.24929,1.24919,1.24929,279900000.0
2005-06-07 16:27:00,1.24922,1.2493,1.24904,1.2493,124400002.0
2005-06-07 16:28:00,1.24935,1.24941,1.24907,1.24907,59699999.0
2005-06-07 16:29:00,1.24894,1.24896,1.24881,1.24896,79300000.0
2005-06-07 16:30:00,1.24889,1.24893,1.24884,1.24884,40899999.0
2005-06-07 16:31:00,1.24887,1.24897,1.24887,1.2489,64600000.0
2005-06-07 16:32:00,1.2489,1.24899,1.24887,1.24897,215199998.0
2005-06-07 16:33:00,1.24896,1.2492,1.24896,1.24914,35099999.0
2005-06-07 16:34:00,1.24909,1.2491,1.2489,1.2489,158300005.0
2005-06-07 16:35:00,1.24901,1.24933,1.24901,1.24933,33800000.0
2005-06-07 16:36:00,1.24928,1.24953,1.24927,1.24942,71400002.0
2005-06-07 16:37:00,1.24937,1.24937,1.24922,1.24922,64900000.0
2005-06-07 16:38:00,1.24922,1.24924,1.24906,1.24912,166100002.0
2005-06-07 16:39:00,1.24918,1.24922,1.2491,1.24918,22400000.0
2005-06-07 16:40:00,1.24905,1.24915,1.24897,1.24913,104500000.0
2005-06-07 16:41:00,1.24928,1.24928,1.24913,1.24913,95300004.0
2005-06-07 16:42:00,1.24925,1.24925,1.24921,1.24921,17500000.0
2005-06-07 16:43:00,1.2492,1.24924,1.24913,1.24919,92100000.0
2005-06-07 16:44:00,1.24924,1.24931,1.24914,1.24923,68300000.0
2005-06-07 16:45:00,1.24917,1.24925,1.24917,1.24925,49399999.0
2005-06-07 16:46:00,1.2492,1.2492,1.24915,1.24915,82200000.0
2005-06-07 16:47:00,1.24921,1.24928,1.24909,1.24928,103300002.0
2005-06-07 16:48:00,1.24924,1.24927,1.24911,1.24915,77500001.0
2005-06-07 16:49:00,1.24906,1.24923,1.24906,1.24923,238900000.0
2005-06-07 16:50:00,1.2492,1.24925,1.24915,1.24918,144800000.0
2005-06-07 16:51:00,1.2492,1.2492,1.24913,1.24913,89499997.0
2005-06-07 16:52:00,1.24908,1.24915,1.24908,1.24915,38000001.0
2005-06-07 16:53:00,1.24914,1.24918,1.24911,1.24911,14400000.0
2005-06-07 16:54:00,1.24915,1.24925,1.24915,1.2492,136099999.0
2005-06-07 16:55:00,1.24923,1.24928,1.24923,1.24926,43100000.0
2005-06-07 16:56:00,1.24926,1.24929,1.24926,1.24929,23500001.0
2005-06-07 16:57:00,1.24918,1.24918,1.24918,1.24918,16799999.0
2005-06-07 16:58:00,1.24923,1.24945,1.24923,1.24935,71899998.0
2005-06-07 16:59:00,1.24928,1.24936,1.24919,1.24929,108299999.0
2005-06-07 17:00:00,1.24916,1.24916,1.2489,1.24893,49199999.0
2005-06-07 17:01:00,1.24885,1.24892,1.24883,1.24892,144800001.0
2005-06-07 17:02:00,1.24897,1.24897,1.24864,1.24864,54799999.0
2005-06-07 17:03:00,1.24857,1.24861,1.24843,1.24844,100400000.0
2005-06-07 17:04:00,1.24835,1.2485,1.24831,1.24841,39900000.0
2005-06-07 17:05:00,1.24857,1.24857,1.24845,1.2485,72300000.0
2005-06-07 17:06:00,1.24849,1.24855,1.24837,1.24837,73600000.0
2005-06-07 17:07:00,1.24846,1.24849,1.24834,1.24842,87900002.0
2005-06-07 17:08:00,1.2485,1.24865,1.2485,1.24858,135500004.0
2005-06-07 17:09:00,1.24858,1.24858,1.24842,1.24842,16300000.0
2005-06-07 17:10:00,1.24839,1.24865,1.24839,1.24864,111099999.0
2005-06-07 17:11:00,1.24854,1.24868,1.24854,1.24862,67300002.0
2005-06-07 17:12:00,1.24857,1.24889,1.24857,1.24889,94400001.0
2005-06-07 17:13:00,1.24889,1.24896,1.24889,1.24896,29999999.0
2005-06-07 17:14:00,1.2489,1.2489,1.24889,1.2489,73699999.0
2005-06-07 17:15:00,1.24878,1.24892,1.24864,1.24892,129799998.0
2005-06-07 17:16:00,1.24875,1.24875,1.24855,1.24859,59900000.0
2005-06-07 17:17:00,1.24862,1.24865,1.24857,1.24857,51600000.0
2005-06-07 17:18:00,1.24868,1.24869,1.24857,1.24857,71599997.0
2005-06-07 17:19:00,1.24869,1.24869,1.24864,1.24864,38000000.0
2005-06-07 17:20:00,1.24865,1.24872,1.24863,1.24872,174700003.0
2005-06-07 17:21:00,1.2484,1.2484,1.2482,1.2482,42299998.0
2005-06-07 17:22:00,1.24792,1.24799,1.24764,1.2477,116700000.0
2005-06-07 17:23:00,1.24771,1.24771,1.24752,1.24755,25600000.0
2005-06-07 17:24:00,1.2476,1.24786,1.2476,1.24784,117999999.0
2005-06-07 17:25:00,1.24783,1.24799,1.24783,1.24795,135699999.0
2005-06-07 17:26:00,1.24792,1.24792,1.24775,1.24775,45400000.0
2005-06-07 17:27:00,1.2479,1.24798,1.2479,1.24798,1500000.0
2005-06-07 17:28:00,1.24802,1.24815,1.24797,1.24813,211100005.0
2005-06-07 17:29:00,1.24822,1.24826,1.24817,1.24823,30500000.0
2005-06-07 17:30:00,1.24833,1.24839,1.24831,1.24831,107399997.0
2005-06-07 17:31:00,1.24828,1.24839,1.24826,1.24831,121100002.0
2005-06-07 17:32:00,1.24825,1.24828,1.24817,1.24828,44100000.0
2005-06-07 17:33:00,1.2483,1.2483,1.24825,1.24825,16700000.0
2005-06-07 17:34:00,1.24832,1.24839,1.24824,1.24832,182600003.0
2005-06-07 17:35:00,1.24826,1.24836,1.24824,1.24825,161400000.0
2005-06-07 17:36:00,1.24828,1.24828,1.24812,1.24812,57100001.0
2005-06-07 17:37:00,1.24813,1.24826,1.24804,1.24826,131000000.0
2005-06-07 17:38:00,1.24823,1.24823,1.24813,1.24813,82100000.0
2005-06-07 17:39:00,1.24815,1.24815,1.24795,1.24795,80600000.0
2005-06-07 17:40:00,1.2479,1.2479,1.2476,1.2476,49900000.0
2005-06-07 17:41:00,1.24742,1.24742,1.24732,1.24732,181400003.0
2005-06-07 17:42:00,1.2471,1.24739,1.2471,1.24736,96500002.0
2005-06-07 17:43:00,1.24733,1.24742,1.24729,1.24738,81700000.0
2005-06-07 17:44:00,1.24728,1.24733,1.24721,1.24721,68500000.0
2005-06-07 17:45:00,1.24713,1.24725,1.24696,1.24709,65200000.0
2005-06-07 17:46:00,1.24721,1.24721,1.24712,1.24712,45700000.0
2005-06-07 17:47:00,1.24715,1.24717,1.24715,1.24717,27100000.0
2005-06-07 17:48:00,1.2471,1.2471,1.247,1.24708,82100000.0
2005-06-07 17:49:00,1.24709,1.2472,1.24707,1.24707,96400000.0
2005-06-07 17:50:00,1.24708,1.24715,1.24706,1.24715,107500000.0
2005-06-07 17:51:00,1.24703,1.24709,1.24698,1.24703,129700000.0
2005-06-07 17:52:00,1.247,1.24717,1.247,1.24713,158500002.0
2005-06-07 17:53:00,1.24705,1.24716,1.24698,1.24698,169900003.0
2005-06-07 17:54:00,1.24695,1.2471,1.24686,1.24689,134599999.0
2005-06-07 17:55:00,1.24687,1.24687,1.24669,1.24679,120100002.0
2005-06-07 17:56:00,1.24684,1.24698,1.24683,1.24692,147100001.0
2005-06-07 17:57:00,1.24693,1.24706,1.24686,1.24697,138200000.0
2005-06-07 17:58:00,1.24683,1.24689,1.24683,1.24689,110199999.0
2005-06-07 17:59:00,1.2469,1.24703,1.2469,1.24697,92200002.0
2005-06-07 18:00:00,1.24696,1.24699,1.24696,1.24699,29800000.0
2005-06-07 18:01:00,1.24693,1.24704,1.2469,1.24695,565600004.0
2005-06-07 18:02:00,1.24706,1.24718,1.24702,1.24708,791100009.0
2005-06-07 18:03:00,1.24711,1.24728,1.24711,1.24723,785200005.0
2005-06-07 18:04:00,1.24722,1.24734,1.24716,1.24716,880600003.0
2005-06-07 18:05:00,1.24723,1.24749,1.24719,1.24749,954600000.0
2005-06-07 18:06:00,1.24735,1.24735,1.24714,1.24715,720300002.0
2005-06-07 18:07:00,1.2471,1.24717,1.24705,1.2471,1268800010.0
2005-06-07 18:08:00,1.24692,1.24695,1.24668,1.2468,1117699999.0
2005-06-07 18:09:00,1.24678,1.24688,1.24669,1.24681,542300004.0
2005-06-07 18:10:00,1.24693,1.24708,1.2469,1.24695,769500001.0
2005-06-07 18:11:00,1.24701,1.24702,1.24678,1.24702,951900005.0
2005-06-07 18:12:00,1.24703,1.24703,1.24695,1.24695,94099999.0
2005-06-07 18:13:00,1.247,1.24712,1.24697,1.24712,327099999.0
2005-06-07 18:14:00,1.2471,1.2471,1.24681,1.24683,523199993.0
2005-06-07 18:15:00,1.24695,1.24726,1.24678,1.24685,688199999.0
2005-06-07 18:16:00,1.24676,1.24689,1.24675,1.24687,416600001.0
2005-06-07 18:17:00,1.2469,1.24698,1.24683,1.24693,893000001.0
2005-06-07 18:18:00,1.24688,1.2469,1.24678,1.24678,735100011.0
2005-06-07 18:19:00,1.24685,1.24687,1.24677,1.24682,122199999.0
2005-06-07 18:20:00,1.24705,1.24714,1.24623,1.24682,624299999.0
2005-06-07 18:21:00,1.24683,1.24689,1.24677,1.24677,122800000.0
2005-06-07 18:22:00,1.24681,1.24691,1.24681,1.24691,239099996.0
2005-06-07 18:23:00,1.24695,1.24697,1.24688,1.2469,515000003.0
2005-06-07 18:24:00,1.24693,1.24707,1.24689,1.24696,469300002.0
2005-06-07 18:25:00,1.24695,1.247,1.24684,1.24693,705699998.0
2005-06-07 18:26:00,1.24692,1.24703,1.24687,1.24687,930699993.0
2005-06-07 18:27:00,1.2469,1.2469,1.24685,1.24688,628100000.0
2005-06-07 18:28:00,1.24688,1.24695,1.24685,1.2469,431000001.0
2005-06-07 18:29:00,1.2469,1.2469,1.24685,1.2469,302200001.0
2005-06-07 18:30:00,1.24691,1.247,1.24687,1.247,899000002.0
2005-06-07 18:31:00,1.24697,1.247,1.24686,1.24695,527200002.0
2005-06-07 18:32:00,1.24698,1.24708,1.24689,1.24701,275300005.0
2005-06-07 18:33:00,1.247,1.24708,1.24695,1.24705,417999998.0
2005-06-07 18:34:00,1.24704,1.24712,1.24704,1.24707,313100000.0
2005-06-07 18:35:00,1.24705,1.24705,1.24695,1.247,602499999.0
2005-06-07 18:36:00,1.24695,1.24695,1.24684,1.24684,341300000.0
2005-06-07 18:37:00,1.2469,1.24718,1.2469,1.24703,38100000.0
2005-06-07 18:38:00,1.24706,1.24708,1.24697,1.24702,206399997.0
2005-06-07 18:39:00,1.24702,1.24707,1.24697,1.24702,154699998.0
2005-06-07 18:40:00,1.247,1.24705,1.24695,1.247,953200005.0
2005-06-07 18:41:00,1.247,1.24708,1.24695,1.24695,258700004.0
2005-06-07 18:42:00,1.24697,1.2473,1.24697,1.2473,626500002.0
2005-06-07 18:43:00,1.24745,1.24748,1.24722,1.24748,474600003.0
2005-06-07 18:44:00,1.2475,1.24755,1.24745,1.2475,300400003.0
2005-06-07 18:45:00,1.2475,1.2475,1.2473,1.2473,422299999.0
2005-06-07 18:46:00,1.24732,1.2474,1.2473,1.24738,133100000.0
2005-06-07 18:47:00,1.24732,1.24739,1.24727,1.24733,71399999.0
2005-06-07 18:48:00,1.24692,1.24723,1.24661,1.24676,209300002.0
2005-06-07 18:49:00,1.24755,1.24755,1.2475,1.24755,155499995.0
2005-06-07 18:50:00,1.24749,1.24751,1.24742,1.24748,133000000.0
2005-06-07 18:51:00,1.24744,1.24761,1.24744,1.24758,201000002.0
2005-06-07 18:52:00,1.24761,1.24777,1.2476,1.24777,214999999.0
2005-06-07 18:53:00,1.24779,1.24786,1.24768,1.24768,562500002.0
2005-06-07 18:54:00,1.24761,1.24761,1.24747,1.24748,189800002.0
2005-06-07 18:55:00,1.24745,1.2475,1.24743,1.24747,465400000.0
2005-06-07 18:56:00,1.2475,1.2475,1.24748,1.24748,244900002.0
2005-06-07 18:57:00,1.24751,1.24763,1.24751,1.24761,388600002.0
2005-06-07 18:58:00,1.24764,1.24764,1.24748,1.24748,230499999.0
2005-06-07 18:59:00,1.24745,1.24764,1.24738,1.24758,572500000.0
2005-06-07 19:00:00,1.24785,1.24788,1.24781,1.24782,327300001.0
2005-06-07 19:01:00,1.24776,1.24784,1.24775,1.24775,92500001.0
2005-06-07 19:02:00,1.24768,1.24768,1.24759,1.24762,146099999.0
2005-06-07 19:03:00,1.2476,1.24769,1.24755,1.24755,408999999.0
2005-06-07 19:04:00,1.24763,1.24773,1.24758,1.24765,281000000.0
2005-06-07 19:05:00,1.24765,1.2477,1.24762,1.24767,351500003.0
2005-06-07 19:06:00,1.24768,1.24768,1.24749,1.24763,355500000.0
2005-06-07 19:07:00,1.24769,1.24772,1.24766,1.24768,87100001.0
2005-06-07 19:08:00,1.24766,1.24773,1.2476,1.24765,550200003.0
2005-06-07 19:09:00,1.24762,1.24765,1.24752,1.24755,577499997.0
2005-06-07 19:10:00,1.24762,1.24767,1.24758,1.24763,143099998.0
2005-06-07 19:11:00,1.24755,1.2476,1.2475,1.2476,260700001.0
2005-06-07 19:12:00,1.24757,1.24762,1.24752,1.24755,128800000.0
2005-06-07 19:13:00,1.24757,1.24773,1.24757,1.24773,100699998.0
2005-06-07 19:14:00,1.24772,1.24799,1.24772,1.24793,225700002.0
2005-06-07 19:15:00,1.24788,1.24788,1.24776,1.24787,435099995.0
2005-06-07 19:16:00,1.24779,1.24799,1.24758,1.24772,335799997.0
2005-06-07 19:17:00,1.24789,1.24789,1.24775,1.24775,313100007.0
2005-06-07 19:18:00,1.24773,1.24785,1.24769,1.24778,476099999.0
2005-06-07 19:19:00,1.24774,1.2478,1.24773,1.24774,140099999.0
2005-06-07 19:20:00,1.24766,1.24766,1.24743,1.24753,109699999.0
2005-06-07 19:21:00,1.24754,1.24754,1.2473,1.2473,145799999.0
2005-06-07 19:22:00,1.24732,1.24738,1.24729,1.24738,157300000.0
2005-06-07 19:23:00,1.24733,1.24734,1.24733,1.24734,13800000.0
2005-06-07 19:24:00,1.24734,1.24746,1.24733,1.24746,58799999.0
2005-06-07 19:25:00,1.24749,1.24749,1.24743,1.24743,88600000.0
2005-06-07 19:26:00,1.24744,1.24744,1.24741,1.24741,56800001.0
2005-06-07 19:27:00,1.24728,1.24747,1.24665,1.24744,270500002.0
2005-06-07 19:28:00,1.2475,1.24755,1.2475,1.2475,159800000.0
2005-06-07 19:29:00,1.24748,1.24748,1.24735,1.24748,40200001.0
2005-06-07 19:30:00,1.24755,1.24755,1.24745,1.2475,88700001.0
2005-06-07 19:31:00,1.24752,1.24758,1.24752,1.24758,49599999.0
2005-06-07 19:32:00,1.24765,1.24765,1.24765,1.24765,11200000.0
2005-06-07 19:33:00,1.24755,1.2476,1.24755,1.24755,302100002.0
2005-06-07 19:34:00,1.24755,1.2476,1.24755,1.2476,82300000.0
2005-06-07 19:35:00,1.24776,1.24801,1.24772,1.24796,90299998.0
2005-06-07 19:36:00,1.2476,1.24768,1.24752,1.24752,116799998.0
2005-06-07 19:37:00,1.24803,1.24806,1.24768,1.24797,474900000.0
2005-06-07 19:38:00,1.24759,1.24773,1.24759,1.24765,241800001.0
2005-06-07 19:39:00,1.24766,1.24784,1.24765,1.24776,357399996.0
2005-06-07 19:40:00,1.24783,1.24788,1.24766,1.24775,203900000.0
2005-06-07 19:41:00,1.24766,1.24766,1.24753,1.2476,277800000.0
2005-06-07 19:42:00,1.24759,1.24763,1.24755,1.24761,207700000.0
2005-06-07 19:43:00,1.24771,1.24771,1.24766,1.2477,110400001.0
2005-06-07 19:44:00,1.24771,1.24778,1.24771,1.24776,99999999.0
2005-06-07 19:45:00,1.24783,1.24787,1.24783,1.24783,106400002.0
2005-06-07 19:46:00,1.24803,1.24833,1.24799,1.24806,111800000.0
2005-06-07 19:47:00,1.24793,1.24793,1.24784,1.24788,91600000.0
2005-06-07 19:48:00,1.24786,1.24786,1.24784,1.24784,12800000.0
2005-06-07 19:49:00,1.2478,1.24785,1.2478,1.2478,187699998.0
2005-06-07 19:50:00,1.24783,1.24787,1.24782,1.24783,120999998.0
2005-06-07 19:51:00,1.24777,1.2478,1.24777,1.2478,36700002.0
2005-06-07 19:52:00,1.2478,1.2478,1.24775,1.24775,24900000.0
2005-06-07 19:53:00,1.24779,1.2478,1.24771,1.24771,132200000.0
2005-06-07 19:54:00,1.24767,1.24767,1.24762,1.24762,78799999.0
2005-06-07 19:55:00,1.24768,1.24768,1.2475,1.2475,71100000.0
2005-06-07 19:56:00,1.24768,1.24768,1.24755,1.24755,240099999.0
2005-06-07 19:57:00,1.24755,1.2476,1.24755,1.2476,170399999.0
2005-06-07 19:58:00,1.2476,1.24762,1.24755,1.2476,113300001.0
2005-06-07 19:59:00,1.2476,1.2476,1.24755,1.24755,198599999.0
2005-06-07 20:00:00,1.2476,1.24768,1.2476,1.24768,104600001.0
2005-06-07 20:01:00,1.24763,1.24768,1.24762,1.24762,54099999.0
2005-06-07 20:02:00,1.24762,1.24765,1.24749,1.24752,96699998.0
2005-06-07 20:03:00,1.24783,1.24796,1.24767,1.24772,430500000.0
2005-06-07 20:04:00,1.2475,1.2475,1.24733,1.24738,189300000.0
2005-06-07 20:05:00,1.24713,1.24731,1.24713,1.24722,142700000.0
2005-06-07 20:06:00,1.24728,1.24736,1.24725,1.24732,117999999.0
2005-06-07 20:07:00,1.24732,1.24738,1.2473,1.24738,180000002.0
2005-06-07 20:08:00,1.24731,1.24731,1.2465,1.24687,492300001.0
2005-06-07 20:09:00,1.24678,1.24678,1.24654,1.24657,210900000.0
2005-06-07 20:10:00,1.24641,1.24649,1.24636,1.24648,58000000.0
2005-06-07 20:11:00,1.24653,1.24659,1.24653,1.24659,177800002.0
2005-06-07 20:12:00,1.2466,1.24665,1.24657,1.2466,576699997.0
2005-06-07 20:13:00,1.2466,1.2466,1.2465,1.24651,112600001.0
2005-06-07 20:14:00,1.2464,1.2464,1.24609,1.24611,84500001.0
2005-06-07 20:15:00,1.24613,1.24613,1.24598,1.246,416599999.0
2005-06-07 20:16:00,1.24604,1.24621,1.24604,1.24605,589099999.0
2005-06-07 20:17:00,1.24608,1.2463,1.24605,1.2461,327700000.0
2005-06-07 20:18:00,1.2461,1.24622,1.24609,1.24613,151300000.0
2005-06-07 20:19:00,1.24608,1.24613,1.24605,1.24613,69299999.0
2005-06-07 20:20:00,1.24611,1.24619,1.24582,1.24582,414599999.0
2005-06-07 20:21:00,1.24587,1.24587,1.24563,1.24576,264999999.0
2005-06-07 20:22:00,1.24582,1.24587,1.24573,1.24577,348300003.0
2005-06-07 20:23:00,1.24567,1.24581,1.24564,1.24575,434100002.0
2005-06-07 20:24:00,1.2458,1.2458,1.24575,1.24575,345900001.0
2005-06-07 20:25:00,1.2458,1.2458,1.24575,1.24575,123400001.0
2005-06-07 20:26:00,1.24582,1.24582,1.24567,1.24572,108600001.0
2005-06-07 20:27:00,1.24571,1.24581,1.24564,1.24564,264100002.0
2005-06-07 20:28:00,1.24571,1.24587,1.2457,1.24574,653500004.0
2005-06-07 20:29:00,1.24565,1.2457,1.2456,1.24565,426000006.0
2005-06-07 20:30:00,1.24563,1.24571,1.24559,1.24563,226899999.0
2005-06-07 20:31:00,1.24569,1.24586,1.24569,1.24582,389600003.0
2005-06-07 20:32:00,1.24581,1.2459,1.2458,1.24582,458400000.0
2005-06-07 20:33:00,1.24575,1.24585,1.24575,1.24577,231099998.0
2005-06-07 20:34:00,1.2458,1.24603,1.2458,1.24599,52000000.0
2005-06-07 20:35:00,1.24607,1.24613,1.24605,1.2461,244100001.0
2005-06-07 20:36:00,1.24608,1.24608,1.24594,1.24602,397600002.0
2005-06-07 20:37:00,1.246,1.246,1.24593,1.24595,224700000.0
2005-06-07 20:38:00,1.24602,1.24646,1.24602,1.24646,267100002.0
2005-06-07 20:39:00,1.24602,1.24611,1.24598,1.24607,370700003.0
2005-06-07 20:40:00,1.24605,1.24607,1.24592,1.24595,283500001.0
2005-06-07 20:41:00,1.24597,1.24607,1.24594,1.24603,447900001.0
2005-06-07 20:42:00,1.24603,1.24617,1.246,1.24615,416999997.0
2005-06-07 20:43:00,1.24616,1.24619,1.24608,1.2461,196199999.0
2005-06-07 20:44:00,1.24609,1.24613,1.24595,1.24609,45700001.0
2005-06-07 20:45:00,1.24607,1.24607,1.24593,1.24593,156499998.0
2005-06-07 20:46:00,1.24587,1.24587,1.24549,1.2458,320100001.0
2005-06-07 20:47:00,1.24581,1.24581,1.24564,1.24564,98900000.0
2005-06-07 20:48:00,1.24578,1.24581,1.24567,1.24568,80599999.0
2005-06-07 20:49:00,1.24575,1.24589,1.24558,1.24558,243700002.0
2005-06-07 20:50:00,1.24541,1.24548,1.24541,1.24548,79700000.0
2005-06-07 20:51:00,1.24551,1.24551,1.24536,1.2455,52899999.0
2005-06-07 20:52:00,1.24553,1.24553,1.24547,1.24547,102999999.0
2005-06-07 20:53:00,1.2454,1.24545,1.24535,1.24535,198300001.0
2005-06-07 20:54:00,1.24543,1.24552,1.24535,1.24537,427099999.0
2005-06-07 20:55:00,1.24542,1.24542,1.24516,1.2452,198100003.0
2005-06-07 20:56:00,1.2451,1.2451,1.24431,1.24464,591299996.0
2005-06-07 20:57:00,1.24457,1.24473,1.2444,1.2444,429999999.0
2005-06-07 20:58:00,1.24433,1.24455,1.24426,1.24451,309699999.0
2005-06-07 20:59:00,1.24459,1.24491,1.24459,1.24491,314400000.0
2005-06-07 21:00:00,1.24496,1.24496,1.24475,1.24488,898100004.0
2005-06-07 21:01:00,1.24494,1.2451,1.24494,1.24502,553899998.0
2005-06-07 21:02:00,1.24495,1.245,1.24495,1.24495,121399999.0
2005-06-07 21:03:00,1.24501,1.24501,1.24481,1.24485,618999996.0
2005-06-07 21:04:00,1.2449,1.24511,1.24487,1.24498,734400007.0
2005-06-07 21:05:00,1.24493,1.24498,1.2448,1.2449,884500002.0
2005-06-07 21:06:00,1.24497,1.24497,1.24487,1.24488,161300001.0
2005-06-07 21:07:00,1.24487,1.24487,1.24471,1.24472,709099997.0
2005-06-07 21:08:00,1.24474,1.24487,1.24474,1.24487,87300000.0
2005-06-07 21:09:00,1.24477,1.24487,1.24477,1.24485,124700000.0
2005-06-07 21:10:00,1.24488,1.24491,1.24482,1.2449,432599994.0
2005-06-07 21:11:00,1.24487,1.24487,1.24473,1.24475,472299997.0
2005-06-07 21:12:00,1.24477,1.24477,1.24467,1.24467,382400001.0
2005-06-07 21:13:00,1.24502,1.24522,1.24486,1.24486,412400001.0
2005-06-07 21:14:00,1.24468,1.24468,1.24448,1.24449,236300006.0
2005-06-07 21:15:00,1.24445,1.24458,1.24445,1.24455,92400000.0
2005-06-07 21:16:00,1.24454,1.24463,1.24454,1.24457,228499999.0
2005-06-07 21:17:00,1.24468,1.24482,1.24465,1.24482,96200001.0
2005-06-07 21:18:00,1.24497,1.24516,1.24497,1.24498,42600000.0
2005-06-07 21:19:00,1.2448,1.24482,1.24468,1.24468,185500000.0
2005-06-07 21:20:00,1.24468,1.24475,1.24461,1.24475,87500001.0
2005-06-07 21:21:00,1.24478,1.24478,1.24467,1.24469,72300001.0
2005-06-07 21:22:00,1.24474,1.24474,1.24466,1.24466,131900002.0
2005-06-07 21:23:00,1.24465,1.24475,1.24465,1.24475,29100000.0
2005-06-07 21:24:00,1.24465,1.24465,1.2446,1.2446,65100000.0
2005-06-07 21:25:00,1.24437,1.24455,1.24414,1.24442,94900000.0
2005-06-07 21:26:00,1.24468,1.24468,1.24461,1.24461,170200001.0
2005-06-07 21:27:00,1.2446,1.24466,1.24452,1.24466,173099998.0
2005-06-07 21:28:00,1.24473,1.24482,1.24471,1.24478,282900000.0
2005-06-07 21:29:00,1.2448,1.2448,1.24475,1.24475,105799999.0
2005-06-07 21:30:00,1.2448,1.2448,1.24475,1.2448,45900000.0
2005-06-07 21:31:00,1.24478,1.24494,1.24464,1.24494,30800000.0
2005-06-07 21:32:00,1.2448,1.2448,1.24472,1.2448,155800002.0
2005-06-07 21:33:00,1.24488,1.24495,1.24483,1.2449,114000002.0
2005-06-07 21:34:00,1.24488,1.24488,1.24483,1.24488,89800001.0
2005-06-07 21:35:00,1.24487,1.24489,1.24483,1.24487,103800000.0
2005-06-07 21:36:00,1.24487,1.2449,1.24485,1.24485,17800000.0
2005-06-07 21:37:00,1.24497,1.24497,1.2449,1.2449,57800001.0
2005-06-07 21:38:00,1.2449,1.24495,1.2449,1.2449,107199999.0
2005-06-07 21:39:00,1.2449,1.2449,1.24485,1.2449,402400001.0
2005-06-07 21:40:00,1.2449,1.2449,1.24483,1.24485,350099996.0
2005-06-07 21:41:00,1.24491,1.24491,1.24482,1.24482,62199999.0
2005-06-07 21:42:00,1.24477,1.24478,1.24468,1.24477,41000000.0
2005-06-07 21:43:00,1.24483,1.24488,1.24482,1.24482,143900003.0
2005-06-07 21:44:00,1.24483,1.24483,1.24473,1.24473,194000003.0
2005-06-07 21:45:00,1.2447,1.2447,1.2447,1.2447,233800001.0
2005-06-07 21:46:00,1.24454,1.2448,1.24434,1.24472,205800001.0
2005-06-07 21:47:00,1.24463,1.2447,1.24463,1.24466,153800002.0
2005-06-07 21:48:00,1.24463,1.24468,1.24461,1.24468,141600001.0
2005-06-07 21:49:00,1.2447,1.24495,1.2447,1.24493,43100000.0
2005-06-07 21:50:00,1.24498,1.24515,1.24498,1.2451,134200000.0
2005-06-07 21:51:00,1.24508,1.24511,1.24502,1.24503,81799998.0
2005-06-07 21:52:00,1.24498,1.24498,1.24492,1.24492,85000000.0
2005-06-07 21:53:00,1.24491,1.24498,1.2449,1.2449,141099998.0
2005-06-07 21:54:00,1.24487,1.24487,1.24475,1.24475,149900000.0
2005-06-07 21:55:00,1.2448,1.2448,1.24477,1.2448,89800003.0
2005-06-07 21:56:00,1.24472,1.24498,1.24472,1.24498,19300000.0
2005-06-07 21:57:00,1.24497,1.24512,1.24495,1.24502,95400000.0
2005-06-07 21:58:00,1.24495,1.24505,1.24495,1.24496,65500002.0
2005-06-07 21:59:00,1.24478,1.24497,1.24478,1.24497,186700002.0
2005-06-07 22:00:00,1.245,1.24505,1.2449,1.24493,278899998.0
2005-06-07 22:01:00,1.24496,1.24496,1.24488,1.24488,132899999.0
2005-06-07 22:02:00,1.24484,1.245,1.24483,1.2449,325399996.0
2005-06-07 22:03:00,1.24485,1.2449,1.24485,1.2449,138600000.0
2005-06-07 22:04:00,1.24498,1.24504,1.2449,1.24493,132300000.0
2005-06-07 22:05:00,1.24497,1.24501,1.24487,1.24487,59200002.0
2005-06-07 22:06:00,1.24479,1.24498,1.24472,1.24491,202799997.0
2005-06-07 22:07:00,1.24495,1.24495,1.24485,1.24495,82000000.0
2005-06-07 22:08:00,1.24494,1.24502,1.24492,1.24496,190600001.0
2005-06-07 22:09:00,1.24485,1.24495,1.24485,1.24495,123300001.0
2005-06-07 22:10:00,1.24495,1.24495,1.2449,1.2449,118300003.0
2005-06-07 22:11:00,1.24483,1.24483,1.24468,1.24468,83300000.0
2005-06-07 22:12:00,1.24475,1.24488,1.24475,1.2448,136400001.0
2005-06-07 22:13:00,1.24476,1.24484,1.24466,1.24481,49400000.0
2005-06-07 22:14:00,1.24497,1.24502,1.24492,1.24494,118000001.0
2005-06-07 22:15:00,1.24498,1.24501,1.24487,1.24487,92799999.0
2005-06-07 22:16:00,1.24485,1.24487,1.2448,1.24487,154699997.0
2005-06-07 22:17:00,1.2448,1.24492,1.24477,1.24492,96900003.0
2005-06-07 22:18:00,1.24491,1.24491,1.2448,1.2448,74600000.0
2005-06-07 22:19:00,1.24475,1.24485,1.24475,1.2448,46300001.0
2005-06-07 22:20:00,1.2447,1.24482,1.24462,1.24473,64499999.0
2005-06-07 22:21:00,1.24485,1.24485,1.24475,1.24475,223000000.0
2005-06-07 22:22:00,1.24465,1.2448,1.24456,1.24462,180900000.0
2005-06-07 22:23:00,1.2448,1.2448,1.2448,1.2448,148999997.0
2005-06-07 22:24:00,1.2447,1.24486,1.2446,1.2446,229100001.0
2005-06-07 22:25:00,1.24485,1.24485,1.24475,1.24475,78500001.0
2005-06-07 22:26:00,1.2448,1.24485,1.2448,1.24485,65500000.0
2005-06-07 22:27:00,1.2448,1.24485,1.2448,1.2448,256400002.0
2005-06-07 22:28:00,1.24473,1.24488,1.24459,1.24488,83199999.0
2005-06-07 22:29:00,1.2448,1.24485,1.24475,1.24475,205500000.0
2005-06-07 22:30:00,1.24475,1.24475,1.2447,1.24475,59400000.0
2005-06-07 22:31:00,1.2448,1.2448,1.24475,1.24475,1600000.0
2005-06-07 22:32:00,1.24477,1.24485,1.24474,1.24481,114899999.0
2005-06-07 22:33:00,1.24484,1.24486,1.24482,1.24483,104200000.0
2005-06-07 22:34:00,1.24481,1.24493,1.24443,1.24465,387800005.0
2005-06-07 22:35:00,1.24486,1.24493,1.24484,1.2449,142600001.0
2005-06-07 22:36:00,1.2449,1.2449,1.24485,1.24485,101500000.0
2005-06-07 22:37:00,1.24485,1.2449,1.2448,1.2448,97000000.0
2005-06-07 22:38:00,1.24485,1.24503,1.24485,1.24498,90700001.0
2005-06-07 22:39:00,1.2451,1.24533,1.2451,1.24531,149899999.0
2005-06-07 22:40:00,1.24538,1.24538,1.24524,1.24524,21400000.0
2005-06-07 22:41:00,1.24505,1.24505,1.245,1.245,61100000.0
2005-06-07 22:42:00,1.24502,1.24502,1.24497,1.24497,46099998.0
2005-06-07 22:43:00,1.24495,1.24507,1.24492,1.24507,306900000.0
2005-06-07 22:44:00,1.24512,1.24524,1.24512,1.24514,155800002.0
2005-06-07 22:45:00,1.24515,1.2452,1.24515,1.2452,31900000.0
2005-06-07 22:46:00,1.24528,1.24528,1.24521,1.24523,84300002.0
2005-06-07 22:47:00,1.24515,1.24515,1.2451,1.2451,30800000.0
2005-06-07 22:48:00,1.24523,1.24526,1.24522,1.24525,122500001.0
2005-06-07 22:49:00,1.2453,1.2453,1.24525,1.24525,87500001.0
2005-06-07 22:50:00,1.24527,1.24527,1.24507,1.24507,27600000.0
2005-06-07 22:51:00,1.24517,1.24521,1.24511,1.24521,61400000.0
2005-06-07 22:52:00,1.24494,1.24525,1.24479,1.24489,203200002.0
2005-06-07 22:53:00,1.24515,1.24525,1.2451,1.24515,130000001.0
2005-06-07 22:54:00,1.24518,1.24531,1.24518,1.24531,126200000.0
2005-06-07 22:55:00,1.24541,1.24557,1.24537,1.24545,255700002.0
2005-06-07 22:56:00,1.24534,1.24541,1.24521,1.24536,184500004.0
2005-06-07 22:57:00,1.24539,1.24542,1.24536,1.24539,148400001.0
2005-06-07 22:58:00,1.2455,1.2455,1.2454,1.2455,98499999.0
2005-06-07 22:59:00,1.2455,1.2455,1.24505,1.24536,86700000.0
2005-06-07 23:00:00,1.24511,1.24558,1.24504,1.24523,137400000.0
2005-06-07 23:01:00,1.24525,1.24548,1.24524,1.24548,79200000.0
2005-06-07 23:02:00,1.24555,1.24555,1.24522,1.24551,47299999.0
2005-06-07 23:03:00,1.24569,1.24573,1.24529,1.24536,87400001.0
2005-06-07 23:04:00,1.24528,1.24562,1.24527,1.24549,33100001.0
2005-06-07 23:05:00,1.24543,1.24555,1.24531,1.2454,78800001.0
2005-06-07 23:06:00,1.24533,1.24563,1.24526,1.24535,124600000.0
2005-06-07 23:07:00,1.24531,1.24567,1.24531,1.24559,92200001.0
2005-06-07 23:08:00,1.2457,1.2457,1.24525,1.24537,150399997.0
2005-06-07 23:09:00,1.24533,1.24568,1.24526,1.24568,47300001.0
2005-06-07 23:10:00,1.24565,1.24574,1.2452,1.2452,87200000.0
2005-06-07 23:11:00,1.24535,1.24554,1.24524,1.24525,82900001.0
2005-06-07 23:12:00,1.24555,1.24555,1.24522,1.24537,101999999.0
2005-06-07 23:13:00,1.24577,1.24581,1.24531,1.24556,185699998.0
2005-06-07 23:14:00,1.2455,1.24577,1.2455,1.24568,60099999.0
2005-06-07 23:15:00,1.24565,1.24585,1.24546,1.2458,101300002.0
2005-06-07 23:16:00,1.24557,1.24588,1.24557,1.24564,95000000.0
2005-06-07 23:17:00,1.24557,1.24579,1.24541,1.24541,65400000.0
2005-06-07 23:18:00,1.24553,1.24583,1.24553,1.24583,53300001.0
2005-06-07 23:19:00,1.2459,1.2459,1.2459,1.2459,3300000.0
2005-06-07 23:20:00,1.24575,1.24575,1.24567,1.24567,19100000.0
2005-06-07 23:21:00,1.24568,1.24577,1.24568,1.24577,10400000.0
2005-06-07 23:22:00,1.24547,1.24591,1.24547,1.24559,216900002.0
2005-06-07 23:23:00,1.24574,1.24574,1.24559,1.24559,28499999.0
2005-06-07 23:24:00,1.2456,1.2456,1.2456,1.2456,4000000.0
2005-06-07 23:25:00,1.24569,1.24569,1.24541,1.24547,124899998.0
2005-06-07 23:26:00,1.24555,1.24565,1.24552,1.2456,111199998.0
2005-06-07 23:27:00,1.2455,1.2456,1.24537,1.24541,94300000.0
2005-06-07 23:28:00,1.24562,1.24565,1.24555,1.24557,86299999.0
2005-06-07 23:29:00,1.24576,1.24582,1.24576,1.24582,34700001.0
2005-06-07 23:30:00,1.2458,1.2458,1.2456,1.2456,39000000.0
2005-06-07 23:31:00,1.24554,1.24556,1.24554,1.24556,25500001.0
2005-06-07 23:32:00,1.24568,1.24586,1.24567,1.24586,138900000.0
2005-06-07 23:33:00,1.24553,1.24597,1.24542,1.24584,86400000.0
2005-06-07 23:34:00,1.24593,1.246,1.24588,1.24597,59600000.0
2005-06-07 23:35:00,1.2458,1.24593,1.2458,1.2459,127400004.0
2005-06-07 23:36:00,1.24581,1.24584,1.24581,1.24584,15200000.0
2005-06-07 23:37:00,1.24575,1.2458,1.24575,1.2458,32000001.0
2005-06-07 23:38:00,1.24559,1.24581,1.24559,1.24559,70699999.0
2005-06-07 23:39:00,1.24575,1.24575,1.24572,1.24572,19300000.0
2005-06-07 23:40:00,1.24571,1.24571,1.24571,1.24571,33300000.0
2005-06-07 23:41:00,1.24582,1.24601,1.2458,1.24601,83099999.0
2005-06-07 23:42:00,1.24598,1.246,1.24588,1.24591,103000000.0
2005-06-07 23:43:00,1.2459,1.24595,1.2459,1.2459,25400000.0
2005-06-07 23:44:00,1.24595,1.24596,1.2456,1.2456,113500001.0
2005-06-07 23:45:00,1.24598,1.24598,1.24585,1.2459,61000001.0
2005-06-07 23:46:00,1.24585,1.24585,1.24585,1.24585,23299999.0
2005-06-07 23:47:00,1.2459,1.246,1.24565,1.246,70300000.0
2005-06-07 23:48:00,1.2459,1.2459,1.24585,1.24585,139900000.0
2005-06-07 23:49:00,1.24585,1.24588,1.24576,1.24577,62400000.0
2005-06-07 23:50:00,1.24575,1.24575,1.24559,1.24568,99100001.0
2005-06-07 23:51:00,1.24571,1.24583,1.24568,1.24571,130399998.0
2005-06-07 23:52:00,1.24568,1.24587,1.24552,1.24552,124600002.0
2005-06-07 23:53:00,1.24578,1.24585,1.24575,1.2458,96600001.0
2005-06-07 23:54:00,1.2458,1.2458,1.2458,1.2458,48600000.0
2005-06-07 23:55:00,1.24575,1.24588,1.24575,1.24588,47800000.0
2005-06-07 23:56:00,1.2457,1.24575,1.24544,1.24544,72600002.0
2005-06-07 23:57:00,1.24575,1.24575,1.24575,1.24575,62399999.0
2005-06-07 23:58:00,1.24575,1.24585,1.24572,1.24583,63800000.0
2005-06-07 23:59:00,1.24575,1.24578,1.24575,1.24578,18000000.0
2005-06-08 00:00:00,1.24586,1.2459,1.24561,1.24586,71900001.0
2005-06-08 00:01:00,1.24577,1.24582,1.24577,1.24582,62199999.0
2005-06-08 00:02:00,1.24582,1.24585,1.24575,1.24585,49300000.0
2005-06-08 00:03:00,1.24575,1.24585,1.24575,1.24585,25100000.0
2005-06-08 00:04:00,1.24588,1.24594,1.24584,1.24584,85800000.0
2005-06-08 00:05:00,1.24575,1.24585,1.24575,1.24585,31500001.0
2005-06-08 00:06:00,1.24592,1.24593,1.24565,1.24584,161500003.0
2005-06-08 00:07:00,1.2458,1.2458,1.24575,1.24575,5100000.0
2005-06-08 00:08:00,1.24582,1.24582,1.24575,1.24582,33700000.0
2005-06-08 00:09:00,1.2458,1.24585,1.24575,1.24585,163700001.0
2005-06-08 00:10:00,1.24584,1.24593,1.24584,1.24588,12500000.0
2005-06-08 00:11:00,1.24587,1.24588,1.24579,1.24588,142800000.0
2005-06-08 00:12:00,1.24576,1.2459,1.24576,1.24587,83500001.0
2005-06-08 00:13:00,1.2459,1.24595,1.24587,1.24595,61499999.0
2005-06-08 00:14:00,1.24588,1.24595,1.24585,1.2459,134400002.0
2005-06-08 00:15:00,1.2457,1.24603,1.24554,1.24597,81300000.0
2005-06-08 00:16:00,1.24587,1.24587,1.24582,1.24585,47200000.0
2005-06-08 00:17:00,1.24605,1.24605,1.24567,1.24582,88789999.0
2005-06-08 00:18:00,1.24595,1.24595,1.24587,1.2459,120300004.0
2005-06-08 00:19:00,1.2459,1.24595,1.24585,1.24595,28100000.0
2005-06-08 00:20:00,1.2459,1.24595,1.24582,1.2459,45800001.0
2005-06-08 00:21:00,1.2459,1.24595,1.24585,1.24595,111500000.0
2005-06-08 00:22:00,1.2461,1.2461,1.24563,1.24572,57800000.0
2005-06-08 00:23:00,1.2459,1.24595,1.24585,1.2459,38400000.0
2005-06-08 00:24:00,1.24586,1.246,1.2456,1.2456,111299999.0
2005-06-08 00:25:00,1.24587,1.24595,1.24583,1.2459,69100002.0
2005-06-08 00:26:00,1.24588,1.24588,1.2458,1.24585,34200000.0
2005-06-08 00:27:00,1.2459,1.2459,1.24585,1.2459,95499998.0
2005-06-08 00:28:00,1.2459,1.2459,1.24585,1.2459,72700001.0
2005-06-08 00:29:00,1.24587,1.24595,1.24585,1.24585,105200003.0
2005-06-08 00:30:00,1.24585,1.2459,1.24582,1.24585,18500000.0
2005-06-08 00:31:00,1.24588,1.24599,1.2457,1.24599,79799997.0
2005-06-08 00:32:00,1.2459,1.2459,1.2459,1.2459,26400000.0
2005-06-08 00:33:00,1.24588,1.2459,1.24588,1.2459,50600000.0
2005-06-08 00:34:00,1.24591,1.24596,1.24573,1.24596,65700000.0
2005-06-08 00:35:00,1.24592,1.24592,1.2459,1.2459,31900000.0
2005-06-08 00:36:00,1.24595,1.24597,1.24561,1.24561,110500000.0
2005-06-08 00:37:00,1.24588,1.24595,1.24588,1.24595,58800001.0
2005-06-08 00:38:00,1.24577,1.24587,1.24565,1.24587,104500001.0
2005-06-08 00:39:00,1.24585,1.24585,1.24582,1.24582,49500000.0
2005-06-08 00:40:00,1.24587,1.24592,1.24587,1.2459,51899999.0
2005-06-08 00:41:00,1.2459,1.24595,1.2459,1.24595,9600000.0
2005-06-08 00:42:00,1.24595,1.24595,1.2459,1.2459,28599999.0
2005-06-08 00:43:00,1.24597,1.24607,1.24567,1.24596,104100001.0
2005-06-08 00:44:00,1.24585,1.24593,1.24585,1.2459,105500000.0
2005-06-08 00:45:00,1.24582,1.24588,1.24551,1.2456,111299999.0
2005-06-08 00:46:00,1.24595,1.24595,1.24595,1.24595,800000.0
2005-06-08 00:47:00,1.2459,1.24595,1.24582,1.2459,86600001.0
2005-06-08 00:48:00,1.2459,1.24595,1.24585,1.24595,110299999.0
2005-06-08 00:49:00,1.24595,1.24599,1.24593,1.24593,87400001.0
2005-06-08 00:50:00,1.24605,1.24605,1.24598,1.246,153699999.0
2005-06-08 00:51:00,1.246,1.24605,1.24592,1.24592,85100002.0
2005-06-08 00:52:00,1.24576,1.24589,1.24569,1.24587,108400004.0
2005-06-08 00:53:00,1.24595,1.246,1.24595,1.246,47999999.0
2005-06-08 00:54:00,1.24602,1.24607,1.24578,1.24604,118600003.0
2005-06-08 00:55:00,1.246,1.24605,1.24595,1.24595,102600002.0
2005-06-08 00:56:00,1.24598,1.246,1.24592,1.24598,76800000.0
2005-06-08 00:57:00,1.246,1.24605,1.24593,1.24602,140400003.0
2005-06-08 00:58:00,1.24595,1.246,1.24595,1.246,44700000.0
2005-06-08 00:59:00,1.246,1.24605,1.246,1.246,57600000.0
2005-06-08 01:00:00,1.246,1.24615,1.246,1.24615,74700000.0
2005-06-08 01:01:00,1.24615,1.24615,1.24605,1.2461,106200002.0
2005-06-08 01:02:00,1.2461,1.24615,1.24605,1.2461,55700000.0
2005-06-08 01:03:00,1.24615,1.24615,1.24602,1.24615,76499999.0
2005-06-08 01:04:00,1.24592,1.24609,1.24585,1.2459,137900005.0
2005-06-08 01:05:00,1.24615,1.24615,1.24595,1.2461,202400001.0
2005-06-08 01:06:00,1.24597,1.24613,1.24591,1.24591,114500000.0
2005-06-08 01:07:00,1.2461,1.2461,1.2461,1.2461,15300000.0
2005-06-08 01:08:00,1.24585,1.24619,1.24578,1.24601,87600001.0
2005-06-08 01:09:00,1.24615,1.24615,1.24615,1.24615,4000000.0
2005-06-08 01:10:00,1.24609,1.24614,1.24576,1.24591,136699996.0
2005-06-08 01:11:00,1.2461,1.2461,1.2461,1.2461,800000.0
2005-06-08 01:12:00,1.2461,1.2461,1.2461,1.2461,23900000.0
2005-06-08 01:13:00,1.24583,1.24615,1.24581,1.24592,161699998.0
2005-06-08 01:14:00,1.24605,1.24605,1.24605,1.24605,20100000.0
2005-06-08 01:15:00,1.2461,1.2461,1.24605,1.24605,95300002.0
2005-06-08 01:16:00,1.24608,1.2461,1.24602,1.24605,84100001.0
2005-06-08 01:17:00,1.2461,1.2461,1.24605,1.2461,86900002.0
2005-06-08 01:18:00,1.24598,1.2462,1.24582,1.24608,80899998.0
2005-06-08 01:19:00,1.2461,1.2461,1.2461,1.2461,6400000.0
2005-06-08 01:20:00,1.246,1.24603,1.246,1.24603,72200000.0
2005-06-08 01:21:00,1.24598,1.246,1.24595,1.24595,91100000.0
2005-06-08 01:22:00,1.246,1.246,1.246,1.246,36900002.0
2005-06-08 01:23:00,1.24578,1.2459,1.24566,1.24578,80900001.0
2005-06-08 01:24:00,1.246,1.246,1.24592,1.24592,28200000.0
2005-06-08 01:25:00,1.24582,1.24612,1.24569,1.24612,120900000.0
2005-06-08 01:26:00,1.246,1.246,1.246,1.246,1600000.0
2005-06-08 01:27:00,1.246,1.246,1.24593,1.24595,44500000.0
2005-06-08 01:28:00,1.24597,1.2462,1.24572,1.2462,75599999.0
2005-06-08 01:29:00,1.24605,1.24605,1.24593,1.246,107300003.0
2005-06-08 01:30:00,1.24597,1.24604,1.24568,1.2458,184300001.0
2005-06-08 01:31:00,1.246,1.246,1.24595,1.246,27900000.0
2005-06-08 01:32:00,1.24612,1.24614,1.24577,1.24603,195200000.0
2005-06-08 01:33:00,1.246,1.246,1.24598,1.24598,23800000.0
2005-06-08 01:34:00,1.246,1.246,1.24595,1.24595,7200000.0
2005-06-08 01:35:00,1.24609,1.24609,1.2457,1.24581,83699999.0
2005-06-08 01:36:00,1.24607,1.24609,1.24601,1.24609,64900001.0
2005-06-08 01:37:00,1.24602,1.2461,1.24602,1.2461,55000000.0
2005-06-08 01:38:00,1.24607,1.24621,1.24607,1.2462,203600001.0
2005-06-08 01:39:00,1.24618,1.24625,1.24618,1.24625,91299998.0
2005-06-08 01:40:00,1.2461,1.24623,1.2461,1.24623,39800000.0
2005-06-08 01:41:00,1.24608,1.24625,1.24593,1.24607,105800001.0
2005-06-08 01:42:00,1.2462,1.2462,1.2462,1.2462,5600000.0
2005-06-08 01:43:00,1.24647,1.24647,1.2464,1.2464,26300001.0
2005-06-08 01:44:00,1.24637,1.2464,1.24635,1.2464,40800000.0
2005-06-08 01:45:00,1.24625,1.24642,1.24615,1.24625,148500001.0
2005-06-08 01:46:00,1.24635,1.24645,1.24635,1.2464,61300000.0
2005-06-08 01:47:00,1.24615,1.24635,1.24605,1.24608,77600000.0
2005-06-08 01:48:00,1.2464,1.2464,1.24622,1.24622,38500000.0
2005-06-08 01:49:00,1.24625,1.24625,1.2462,1.2462,72699998.0
2005-06-08 01:50:00,1.24617,1.24625,1.24617,1.24625,22800000.0
2005-06-08 01:51:00,1.24602,1.24617,1.24577,1.24586,79300000.0
2005-06-08 01:52:00,1.2462,1.24625,1.24615,1.24625,56200001.0
2005-06-08 01:53:00,1.2462,1.2462,1.2462,1.2462,36600000.0
2005-06-08 01:54:00,1.2462,1.2462,1.24615,1.2462,35099999.0
2005-06-08 01:55:00,1.2461,1.24625,1.2461,1.24625,26700001.0
2005-06-08 01:56:00,1.24602,1.2463,1.24591,1.24591,71900000.0
2005-06-08 01:57:00,1.24625,1.24625,1.24613,1.24615,58600000.0
2005-06-08 01:58:00,1.24616,1.24616,1.24606,1.24606,49900002.0
2005-06-08 01:59:00,1.24609,1.24616,1.24609,1.24616,44600001.0
2005-06-08 02:00:00,1.24608,1.24608,1.24556,1.24582,110900001.0
2005-06-08 02:01:00,1.24623,1.24623,1.24623,1.24623,8400000.0
2005-06-08 02:02:00,1.24627,1.24633,1.2458,1.24601,92599999.0
2005-06-08 02:03:00,1.24618,1.24625,1.2461,1.24622,141400002.0
2005-06-08 02:04:00,1.24612,1.24625,1.24596,1.24604,67900002.0
2005-06-08 02:05:00,1.24625,1.24625,1.24612,1.2462,78699999.0
2005-06-08 02:06:00,1.24593,1.24621,1.24577,1.24611,190100000.0
2005-06-08 02:07:00,1.24625,1.24625,1.24613,1.24615,89700000.0
2005-06-08 02:08:00,1.24623,1.24629,1.24623,1.24623,169400001.0
2005-06-08 02:09:00,1.24626,1.24626,1.24619,1.24619,6100000.0
2005-06-08 02:10:00,1.24591,1.24627,1.24585,1.24608,71200000.0
2005-06-08 02:11:00,1.2462,1.2462,1.24615,1.2462,81500000.0
2005-06-08 02:12:00,1.24632,1.24642,1.24627,1.24627,90800000.0
2005-06-08 02:13:00,1.2462,1.2462,1.2462,1.2462,2000000.0
2005-06-08 02:14:00,1.2462,1.2462,1.2462,1.2462,7200000.0
2005-06-08 02:15:00,1.24625,1.24625,1.24615,1.24625,101200000.0
2005-06-08 02:16:00,1.24616,1.24616,1.24614,1.24614,27400000.0
2005-06-08 02:17:00,1.24611,1.24611,1.24606,1.24606,44000000.0
2005-06-08 02:18:00,1.24591,1.24592,1.24576,1.24581,87299998.0
2005-06-08 02:19:00,1.24564,1.24586,1.24564,1.24586,154699998.0
2005-06-08 02:20:00,1.24567,1.24596,1.24567,1.24596,118700000.0
2005-06-08 02:21:00,1.24585,1.2459,1.24585,1.2459,16700000.0
2005-06-08 02:22:00,1.2459,1.24595,1.24585,1.24595,58200000.0
2005-06-08 02:23:00,1.24587,1.24595,1.2458,1.24595,63400000.0
2005-06-08 02:24:00,1.24593,1.24593,1.24591,1.24592,57800001.0
2005-06-08 02:25:00,1.24595,1.24595,1.2459,1.24595,35800000.0
2005-06-08 02:26:00,1.2459,1.2459,1.24585,1.24585,10800000.0
2005-06-08 02:27:00,1.24565,1.24594,1.24557,1.24572,112699997.0
2005-06-08 02:28:00,1.2459,1.2459,1.2459,1.2459,4500000.0
2005-06-08 02:29:00,1.24585,1.24595,1.24582,1.2459,144199999.0
2005-06-08 02:30:00,1.24594,1.246,1.24594,1.24598,86799999.0
2005-06-08 02:31:00,1.246,1.24605,1.24598,1.24598,100000001.0
2005-06-08 02:32:00,1.24608,1.24608,1.24601,1.24603,166699997.0
2005-06-08 02:33:00,1.24605,1.24605,1.246,1.246,74100002.0
2005-06-08 02:34:00,1.24597,1.24605,1.24584,1.24584,135499997.0
2005-06-08 02:35:00,1.24585,1.24585,1.24575,1.24575,11900000.0
2005-06-08 02:36:00,1.2458,1.2458,1.2458,1.2458,12100000.0
2005-06-08 02:37:00,1.24585,1.24585,1.24575,1.24575,10500000.0
2005-06-08 02:38:00,1.24565,1.2457,1.24565,1.2457,78699999.0
2005-06-08 02:39:00,1.2457,1.24575,1.24562,1.24575,72300002.0
2005-06-08 02:40:00,1.24564,1.24575,1.24564,1.24564,52999999.0
2005-06-08 02:41:00,1.24555,1.24557,1.24532,1.24541,148599999.0
2005-06-08 02:42:00,1.24533,1.24543,1.24522,1.24541,60399999.0
2005-06-08 02:43:00,1.24537,1.24548,1.24524,1.24545,178099998.0
2005-06-08 02:44:00,1.24527,1.24527,1.24515,1.24515,48100000.0
2005-06-08 02:45:00,1.24515,1.24515,1.24515,1.24515,17500000.0
2005-06-08 02:46:00,1.24508,1.24508,1.24502,1.24502,27400000.0
2005-06-08 02:47:00,1.24473,1.2453,1.24473,1.2453,104899999.0
2005-06-08 02:48:00,1.24503,1.24505,1.24495,1.245,82900001.0
2005-06-08 02:49:00,1.24477,1.24477,1.24447,1.24463,44800000.0
2005-06-08 02:50:00,1.24475,1.24475,1.24457,1.24457,108000000.0
2005-06-08 02:51:00,1.2446,1.24476,1.2446,1.2446,66200002.0
2005-06-08 02:52:00,1.2446,1.2446,1.24455,1.24455,7300000.0
2005-06-08 02:53:00,1.24449,1.24461,1.24449,1.24455,81800002.0
2005-06-08 02:54:00,1.2445,1.2445,1.2445,1.2445,43300002.0
2005-06-08 02:55:00,1.24455,1.24455,1.24447,1.24447,91299999.0
2005-06-08 02:56:00,1.24463,1.24463,1.24462,1.24462,33600000.0
2005-06-08 02:57:00,1.24466,1.24466,1.24459,1.24459,41500000.0
2005-06-08 02:58:00,1.2446,1.2446,1.24455,1.24455,1600000.0
2005-06-08 02:59:00,1.24465,1.24465,1.24452,1.24455,95500003.0
2005-06-08 03:00:00,1.24453,1.2446,1.24434,1.24444,74899999.0
2005-06-08 03:01:00,1.24443,1.24447,1.24443,1.24447,46900001.0
2005-06-08 03:02:00,1.24452,1.24455,1.2444,1.24455,102700000.0
2005-06-08 03:03:00,1.24455,1.24459,1.24447,1.24453,57400001.0
2005-06-08 03:04:00,1.24455,1.24455,1.24443,1.24443,111600000.0
2005-06-08 03:05:00,1.24447,1.24464,1.24447,1.24454,101000001.0
2005-06-08 03:06:00,1.24453,1.24453,1.24451,1.24453,117300001.0
2005-06-08 03:07:00,1.24445,1.24445,1.24434,1.24434,109400000.0
2005-06-08 03:08:00,1.24428,1.24428,1.24419,1.24428,50700000.0
2005-06-08 03:09:00,1.2443,1.24435,1.24425,1.2443,37700001.0
2005-06-08 03:10:00,1.24431,1.24432,1.24431,1.24432,57100001.0
2005-06-08 03:11:00,1.2443,1.24457,1.2443,1.24436,101900000.0
2005-06-08 03:12:00,1.24438,1.24441,1.24435,1.24435,43000000.0
2005-06-08 03:13:00,1.24405,1.24441,1.24389,1.24421,206600000.0
2005-06-08 03:14:00,1.2443,1.24435,1.24425,1.24425,50300000.0
2005-06-08 03:15:00,1.2442,1.24423,1.24418,1.24423,59300001.0
2005-06-08 03:16:00,1.24434,1.24444,1.24434,1.24444,36600001.0
2005-06-08 03:17:00,1.24446,1.24454,1.24443,1.24444,74300000.0
2005-06-08 03:18:00,1.24442,1.24455,1.24442,1.24453,73100001.0
2005-06-08 03:19:00,1.24445,1.2445,1.24445,1.2445,21000000.0
2005-06-08 03:20:00,1.24455,1.24455,1.2445,1.2445,12800000.0
2005-06-08 03:21:00,1.24451,1.24451,1.2444,1.24447,70500000.0
2005-06-08 03:22:00,1.24436,1.24436,1.24421,1.24422,40100000.0
2005-06-08 03:23:00,1.24412,1.24428,1.24412,1.2442,108100000.0
2005-06-08 03:24:00,1.24417,1.2442,1.24417,1.2442,13500000.0
2005-06-08 03:25:00,1.24427,1.24436,1.24411,1.24433,103900000.0
2005-06-08 03:26:00,1.24425,1.2443,1.24417,1.24428,88699998.0
2005-06-08 03:27:00,1.24428,1.24437,1.24419,1.24437,104900000.0
2005-06-08 03:28:00,1.24443,1.24447,1.24443,1.24447,24700000.0
2005-06-08 03:29:00,1.2445,1.2445,1.2444,1.24443,94800000.0
2005-06-08 03:30:00,1.24453,1.24463,1.24451,1.24453,128199999.0
2005-06-08 03:31:00,1.24455,1.2446,1.2445,1.2446,71099999.0
2005-06-08 03:32:00,1.24423,1.24465,1.24416,1.24437,156899999.0
2005-06-08 03:33:00,1.2446,1.2446,1.24444,1.24458,138300001.0
2005-06-08 03:34:00,1.24442,1.2446,1.24425,1.2444,207500003.0
2005-06-08 03:35:00,1.24455,1.2446,1.24455,1.2446,61700001.0
2005-06-08 03:36:00,1.24452,1.24465,1.24452,1.24465,54900000.0
2005-06-08 03:37:00,1.2446,1.2446,1.2446,1.2446,3000000.0
2005-06-08 03:38:00,1.24452,1.24462,1.24427,1.24429,69200000.0
2005-06-08 03:39:00,1.24463,1.24477,1.24463,1.24477,114700002.0
2005-06-08 03:40:00,1.24475,1.24485,1.24475,1.2448,34100000.0
2005-06-08 03:41:00,1.24481,1.24493,1.24477,1.24493,82600000.0
2005-06-08 03:42:00,1.24481,1.24484,1.24481,1.24484,6900000.0
2005-06-08 03:43:00,1.2448,1.2448,1.24447,1.24447,41800000.0
2005-06-08 03:44:00,1.2445,1.2445,1.24443,1.24443,26700001.0
2005-06-08 03:45:00,1.24459,1.24462,1.24423,1.24447,67200000.0
2005-06-08 03:46:00,1.2445,1.24453,1.2445,1.24453,15900000.0
2005-06-08 03:47:00,1.24451,1.24451,1.24437,1.24441,138400000.0
2005-06-08 03:48:00,1.24435,1.24442,1.24435,1.24435,88900000.0
2005-06-08 03:49:00,1.2444,1.24443,1.24435,1.24435,75199999.0
2005-06-08 03:50:00,1.24432,1.24438,1.24432,1.24438,33500001.0
2005-06-08 03:51:00,1.2443,1.2443,1.2443,1.2443,24700001.0
2005-06-08 03:52:00,1.24425,1.24425,1.24425,1.24425,18400000.0
2005-06-08 03:53:00,1.2444,1.2444,1.24409,1.24427,90599998.0
2005-06-08 03:54:00,1.24445,1.2448,1.24445,1.2448,89999999.0
2005-06-08 03:55:00,1.24483,1.24487,1.24483,1.24487,28700000.0
2005-06-08 03:56:00,1.24483,1.24493,1.2448,1.2448,8800000.0
2005-06-08 03:57:00,1.24425,1.24491,1.24422,1.24472,97300001.0
2005-06-08 03:58:00,1.2447,1.24485,1.2447,1.24485,35999999.0
2005-06-08 03:59:00,1.24484,1.24492,1.24484,1.24486,94099999.0
2005-06-08 04:00:00,1.24487,1.24491,1.24443,1.24476,160499999.0
2005-06-08 04:01:00,1.24495,1.24495,1.24482,1.24482,46199999.0
2005-06-08 04:02:00,1.24495,1.24495,1.24495,1.24495,29700001.0
2005-06-08 04:03:00,1.24485,1.24485,1.24485,1.24485,8800000.0
2005-06-08 04:04:00,1.24491,1.24491,1.24479,1.24479,15200000.0
2005-06-08 04:05:00,1.2448,1.2448,1.2448,1.2448,6400000.0
2005-06-08 04:06:00,1.2447,1.24487,1.24444,1.24486,77600000.0
2005-06-08 04:07:00,1.2448,1.24485,1.24475,1.24485,49200000.0
2005-06-08 04:08:00,1.24482,1.24493,1.24482,1.24493,4100000.0
2005-06-08 04:09:00,1.24504,1.24508,1.24498,1.24498,102500003.0
2005-06-08 04:10:00,1.24465,1.24507,1.24456,1.24467,174500001.0
2005-06-08 04:11:00,1.24485,1.2449,1.24485,1.2449,15300000.0
2005-06-08 04:12:00,1.24492,1.24495,1.24485,1.2449,165400006.0
2005-06-08 04:13:00,1.24478,1.24501,1.2446,1.24468,104499998.0
2005-06-08 04:14:00,1.24495,1.2451,1.24495,1.24504,105299999.0
2005-06-08 04:15:00,1.24487,1.24511,1.24472,1.24473,52400000.0
2005-06-08 04:16:00,1.24505,1.2451,1.24505,1.2451,19899999.0
2005-06-08 04:17:00,1.24512,1.24517,1.24492,1.24506,106099999.0
2005-06-08 04:18:00,1.2451,1.24512,1.2451,1.24512,40699999.0
2005-06-08 04:19:00,1.24505,1.24515,1.2449,1.2449,65399999.0
2005-06-08 04:20:00,1.2452,1.24533,1.24475,1.24481,63000000.0
2005-06-08 04:21:00,1.24505,1.2451,1.245,1.24508,86100000.0
2005-06-08 04:22:00,1.24506,1.24519,1.24504,1.24519,101300002.0
2005-06-08 04:23:00,1.2452,1.2452,1.24515,1.24515,124399999.0
2005-06-08 04:24:00,1.24513,1.24515,1.245,1.245,59899999.0
2005-06-08 04:25:00,1.245,1.245,1.245,1.245,6400000.0
2005-06-08 04:26:00,1.24495,1.24495,1.24495,1.24495,36700002.0
2005-06-08 04:27:00,1.245,1.24508,1.245,1.24508,4800000.0
2005-06-08 04:28:00,1.24455,1.24507,1.24452,1.24504,88100001.0
2005-06-08 04:29:00,1.245,1.24503,1.2449,1.24495,80700000.0
2005-06-08 04:30:00,1.24517,1.24519,1.24469,1.24477,151299999.0
2005-06-08 04:31:00,1.24505,1.24505,1.24495,1.245,13600000.0
2005-06-08 04:32:00,1.24468,1.24508,1.24458,1.24507,75300000.0
2005-06-08 04:33:00,1.24495,1.245,1.2449,1.24495,115600000.0
2005-06-08 04:34:00,1.24498,1.24507,1.24479,1.24506,56700000.0
2005-06-08 04:35:00,1.2449,1.2449,1.24482,1.24482,19900000.0
2005-06-08 04:36:00,1.24464,1.24464,1.24451,1.24451,56600001.0
2005-06-08 04:37:00,1.24443,1.24449,1.24443,1.24449,33200001.0
2005-06-08 04:38:00,1.24447,1.24451,1.2444,1.24449,108200001.0
2005-06-08 04:39:00,1.24459,1.24469,1.24459,1.24469,16000000.0
2005-06-08 04:40:00,1.24478,1.2448,1.24475,1.24475,29300000.0
2005-06-08 04:41:00,1.2444,1.24469,1.24432,1.24432,48000001.0
2005-06-08 04:42:00,1.2448,1.2448,1.2448,1.2448,43200000.0
2005-06-08 04:43:00,1.24478,1.24485,1.2447,1.2448,100500001.0
2005-06-08 04:44:00,1.2448,1.2448,1.2448,1.2448,22799999.0
2005-06-08 04:45:00,1.24463,1.24464,1.24463,1.24464,8700000.0
2005-06-08 04:46:00,1.24451,1.24458,1.24449,1.24458,117300003.0
2005-06-08 04:47:00,1.24455,1.24472,1.24455,1.24467,100600001.0
2005-06-08 04:48:00,1.24435,1.24461,1.24415,1.24419,141800002.0
2005-06-08 04:49:00,1.24468,1.24468,1.24456,1.24456,126700000.0
2005-06-08 04:50:00,1.24455,1.24465,1.24455,1.24455,41100000.0
2005-06-08 04:51:00,1.2447,1.24495,1.24466,1.24495,15600000.0
2005-06-08 04:52:00,1.24494,1.24494,1.24469,1.24482,158800001.0
2005-06-08 04:53:00,1.24484,1.24497,1.24484,1.24497,87700001.0
2005-06-08 04:54:00,1.24498,1.24499,1.24489,1.24491,70200002.0
2005-06-08 04:55:00,1.24481,1.24535,1.24481,1.24535,139199998.0
2005-06-08 04:56:00,1.24537,1.24551,1.24537,1.24544,65400001.0
2005-06-08 04:57:00,1.24543,1.24543,1.24529,1.24532,67800001.0
2005-06-08 04:58:00,1.2453,1.2453,1.2453,1.2453,27100001.0
2005-06-08 04:59:00,1.24536,1.24542,1.24522,1.24522,59000000.0
2005-06-08 05:00:00,1.2451,1.2451,1.245,1.245,48499998.0
2005-06-08 05:01:00,1.24515,1.24537,1.24515,1.24537,91000001.0
2005-06-08 05:02:00,1.24545,1.24564,1.24542,1.24564,154100001.0
2005-06-08 05:03:00,1.24548,1.24581,1.24539,1.24581,88599998.0
2005-06-08 05:04:00,1.24592,1.24617,1.24592,1.24609,80099999.0
2005-06-08 05:05:00,1.2458,1.2458,1.24479,1.24544,133000001.0
2005-06-08 05:06:00,1.24538,1.24556,1.24534,1.24546,85900000.0
2005-06-08 05:07:00,1.24571,1.24573,1.24561,1.2457,143000000.0
2005-06-08 05:08:00,1.24574,1.24576,1.24574,1.24576,12800000.0
2005-06-08 05:09:00,1.2458,1.24585,1.24572,1.24573,58600000.0
2005-06-08 05:10:00,1.2457,1.2457,1.24532,1.24537,114800002.0
2005-06-08 05:11:00,1.24542,1.24542,1.24535,1.24535,32399999.0
2005-06-08 05:12:00,1.24542,1.24545,1.2454,1.2454,51600000.0
2005-06-08 05:13:00,1.24555,1.24555,1.24521,1.24537,205199999.0
2005-06-08 05:14:00,1.24542,1.24542,1.24535,1.2454,12900000.0
2005-06-08 05:15:00,1.24535,1.2454,1.24533,1.24533,75899999.0
2005-06-08 05:16:00,1.24545,1.24548,1.24535,1.24535,155300001.0
2005-06-08 05:17:00,1.2454,1.24543,1.24535,1.24535,38100000.0
2005-06-08 05:18:00,1.24525,1.24545,1.24518,1.24535,176400000.0
2005-06-08 05:19:00,1.24542,1.24542,1.2454,1.2454,25499999.0
2005-06-08 05:20:00,1.24548,1.2457,1.24545,1.2457,110699997.0
2005-06-08 05:21:00,1.24587,1.24593,1.24587,1.24593,31900001.0
2005-06-08 05:22:00,1.246,1.246,1.24595,1.246,42300002.0
2005-06-08 05:23:00,1.246,1.24611,1.24599,1.24607,110699997.0
2005-06-08 05:24:00,1.24608,1.24622,1.24608,1.24622,10400000.0
2005-06-08 05:25:00,1.24611,1.24614,1.24611,1.24614,10100000.0
2005-06-08 05:26:00,1.24613,1.24622,1.24613,1.24613,14100000.0
2005-06-08 05:27:00,1.24578,1.2461,1.24577,1.2461,152000002.0
2005-06-08 05:28:00,1.24616,1.24616,1.24614,1.24614,34500001.0
2005-06-08 05:29:00,1.24605,1.24605,1.24526,1.24526,49900000.0
2005-06-08 05:30:00,1.24552,1.24564,1.24552,1.24556,80500000.0
2005-06-08 05:31:00,1.24562,1.24563,1.24526,1.24551,85200001.0
2005-06-08 05:32:00,1.24503,1.24548,1.24498,1.24543,76099999.0
2005-06-08 05:33:00,1.2455,1.2455,1.2455,1.2455,7200000.0
2005-06-08 05:34:00,1.24551,1.24564,1.24551,1.24556,59799998.0
2005-06-08 05:35:00,1.24556,1.24556,1.24552,1.24552,16000000.0
2005-06-08 05:36:00,1.2455,1.24562,1.2455,1.24562,80300000.0
2005-06-08 05:37:00,1.24551,1.24554,1.24551,1.24554,1700000.0
2005-06-08 05:38:00,1.24557,1.24577,1.24557,1.24561,25300000.0
2005-06-08 05:39:00,1.2457,1.24575,1.24565,1.24575,126399999.0
2005-06-08 05:40:00,1.24566,1.24568,1.24552,1.24554,76400001.0
2005-06-08 05:41:00,1.24548,1.24549,1.24526,1.24535,140300001.0
2005-06-08 05:42:00,1.24555,1.24555,1.2455,1.2455,26600000.0
2005-06-08 05:43:00,1.24542,1.24558,1.24542,1.24558,16000000.0
2005-06-08 05:44:00,1.24538,1.2454,1.24523,1.24523,9200000.0
2005-06-08 05:45:00,1.24512,1.24532,1.24484,1.24504,94200001.0
2005-06-08 05:46:00,1.2452,1.24525,1.2452,1.24525,48100001.0
2005-06-08 05:47:00,1.24515,1.24516,1.24482,1.2451,103599999.0
2005-06-08 05:48:00,1.24495,1.24508,1.24471,1.24495,157100002.0
2005-06-08 05:49:00,1.2449,1.24501,1.24467,1.24469,156999999.0
2005-06-08 05:50:00,1.24455,1.24507,1.24444,1.24507,52000001.0
2005-06-08 05:51:00,1.24509,1.24526,1.24509,1.24523,37000000.0
2005-06-08 05:52:00,1.24503,1.24511,1.24484,1.24498,235300001.0
2005-06-08 05:53:00,1.24528,1.24535,1.2452,1.24535,86500001.0
2005-06-08 05:54:00,1.24535,1.24535,1.2453,1.2453,1800000.0
2005-06-08 05:55:00,1.2453,1.24532,1.24525,1.24532,75300000.0
2005-06-08 05:56:00,1.24523,1.2453,1.245,1.24502,135600000.0
2005-06-08 05:57:00,1.24525,1.2453,1.24525,1.2453,55400000.0
2005-06-08 05:58:00,1.24532,1.24532,1.24492,1.24508,138200002.0
2005-06-08 05:59:00,1.24525,1.24525,1.24525,1.24525,30500000.0
2005-06-08 06:00:00,1.24528,1.24528,1.24525,1.24528,30300000.0
2005-06-08 06:01:00,1.2452,1.24525,1.245,1.2451,86700000.0
2005-06-08 06:02:00,1.24525,1.24535,1.2452,1.24525,34200000.0
2005-06-08 06:03:00,1.2452,1.24532,1.24503,1.24509,97199998.0
2005-06-08 06:04:00,1.24527,1.2453,1.24525,1.24525,35200000.0
2005-06-08 06:05:00,1.24515,1.24524,1.24503,1.2452,98199999.0
2005-06-08 06:06:00,1.2453,1.2453,1.24525,1.24525,58800001.0
2005-06-08 06:07:00,1.24535,1.24535,1.24525,1.24535,106499997.0
2005-06-08 06:08:00,1.2453,1.24535,1.24528,1.24532,141500000.0
2005-06-08 06:09:00,1.2453,1.2453,1.24525,1.24525,31100000.0
2005-06-08 06:10:00,1.24485,1.24533,1.24485,1.24533,75500001.0
2005-06-08 06:11:00,1.24525,1.24535,1.24525,1.24528,53400000.0
2005-06-08 06:12:00,1.24525,1.2453,1.2452,1.2452,58399999.0
2005-06-08 06:13:00,1.24525,1.2453,1.24525,1.2453,4500000.0
2005-06-08 06:14:00,1.24528,1.24528,1.24518,1.24522,110100000.0
2005-06-08 06:15:00,1.24449,1.24507,1.24449,1.2446,211500002.0
2005-06-08 06:16:00,1.2451,1.2451,1.24487,1.24501,102200000.0
2005-06-08 06:17:00,1.24495,1.24495,1.24468,1.24477,42300000.0
2005-06-08 06:18:00,1.24483,1.2449,1.24478,1.24488,95400000.0
2005-06-08 06:19:00,1.24495,1.24495,1.24487,1.2449,48000000.0
2005-06-08 06:20:00,1.24492,1.24498,1.24449,1.24449,115800002.0
2005-06-08 06:21:00,1.24485,1.2449,1.2448,1.2449,104300001.0
2005-06-08 06:22:00,1.24493,1.24493,1.24487,1.24493,99500000.0
2005-06-08 06:23:00,1.24485,1.2449,1.24485,1.2449,51400000.0
2005-06-08 06:24:00,1.2447,1.24482,1.24451,1.24464,60400000.0
2005-06-08 06:25:00,1.24485,1.24485,1.2447,1.2447,27100000.0
2005-06-08 06:26:00,1.24462,1.24495,1.24462,1.24478,101700002.0
2005-06-08 06:27:00,1.2449,1.2449,1.24485,1.24488,84500000.0
2005-06-08 06:28:00,1.24469,1.24494,1.24447,1.24494,147699999.0
2005-06-08 06:29:00,1.24485,1.24495,1.24485,1.2449,90400000.0
2005-06-08 06:30:00,1.24495,1.24498,1.24452,1.24486,159400001.0
2005-06-08 06:31:00,1.245,1.24505,1.24495,1.24495,76400001.0
2005-06-08 06:32:00,1.245,1.245,1.245,1.245,4800000.0
2005-06-08 06:33:00,1.24502,1.24502,1.24446,1.24473,80699999.0
2005-06-08 06:34:00,1.24498,1.245,1.24498,1.245,27500000.0
2005-06-08 06:35:00,1.24465,1.24499,1.24454,1.24482,134699999.0
2005-06-08 06:36:00,1.24493,1.24493,1.24493,1.24493,26500000.0
2005-06-08 06:37:00,1.24498,1.24498,1.2449,1.24492,160999996.0
2005-06-08 06:38:00,1.2447,1.24494,1.2447,1.2449,86300002.0
2005-06-08 06:39:00,1.24487,1.2449,1.24485,1.2449,31700000.0
2005-06-08 06:40:00,1.24497,1.24501,1.24491,1.24501,96100002.0
2005-06-08 06:41:00,1.24472,1.24481,1.2446,1.24472,38900000.0
2005-06-08 06:42:00,1.245,1.24505,1.24493,1.245,158400001.0
2005-06-08 06:43:00,1.24495,1.245,1.24495,1.245,50200000.0
2005-06-08 06:44:00,1.24466,1.24492,1.24452,1.24472,63000001.0
2005-06-08 06:45:00,1.245,1.24505,1.24495,1.24495,83000002.0
2005-06-08 06:46:00,1.24508,1.24508,1.24502,1.24503,31599999.0
2005-06-08 06:47:00,1.24505,1.24515,1.24505,1.2451,91500002.0
2005-06-08 06:48:00,1.24508,1.24511,1.24501,1.24511,76999999.0
2005-06-08 06:49:00,1.24505,1.24505,1.24505,1.24505,26700001.0
2005-06-08 06:50:00,1.24508,1.24508,1.245,1.24501,74400000.0
2005-06-08 06:51:00,1.24503,1.24532,1.24485,1.24532,73600003.0
2005-06-08 06:52:00,1.2454,1.24545,1.2453,1.24535,99400000.0
2005-06-08 06:53:00,1.24532,1.24532,1.24491,1.24528,40199999.0
2005-06-08 06:54:00,1.2454,1.2454,1.2454,1.2454,31100000.0
2005-06-08 06:55:00,1.24545,1.24545,1.2454,1.2454,12700000.0
2005-06-08 06:56:00,1.2454,1.24545,1.2454,1.2454,65100002.0
2005-06-08 06:57:00,1.24536,1.24563,1.24533,1.24563,77799999.0
2005-06-08 06:58:00,1.24567,1.24573,1.24567,1.24573,5600000.0
2005-06-08 06:59:00,1.2457,1.24588,1.2457,1.24573,141000000.0
2005-06-08 07:00:00,1.2456,1.24562,1.24556,1.24556,36600001.0
2005-06-08 07:01:00,1.24557,1.24585,1.24557,1.2458,108200002.0
2005-06-08 07:02:00,1.24581,1.24593,1.2458,1.24593,83300001.0
2005-06-08 07:03:00,1.24605,1.24642,1.24605,1.2464,82300000.0
2005-06-08 07:04:00,1.24611,1.24633,1.24611,1.24631,34700000.0
2005-06-08 07:05:00,1.24615,1.24617,1.24615,1.24617,1600000.0
2005-06-08 07:06:00,1.2457,1.24617,1.24562,1.24616,82700000.0
2005-06-08 07:07:00,1.24608,1.24608,1.24602,1.24605,78599997.0
2005-06-08 07:08:00,1.2457,1.24622,1.2457,1.2459,81300000.0
2005-06-08 07:09:00,1.24606,1.24615,1.24603,1.24605,182400002.0
2005-06-08 07:10:00,1.2461,1.24613,1.2461,1.24613,37600000.0
2005-06-08 07:11:00,1.2461,1.2461,1.2461,1.2461,17500000.0
2005-06-08 07:12:00,1.24604,1.24619,1.24604,1.24615,52500001.0
2005-06-08 07:13:00,1.24622,1.24629,1.24614,1.24628,34400000.0
2005-06-08 07:14:00,1.24625,1.2463,1.24625,1.24627,77900003.0
2005-06-08 07:15:00,1.24632,1.24632,1.24599,1.24599,71600001.0
2005-06-08 07:16:00,1.24631,1.24642,1.24622,1.24627,137100004.0
2005-06-08 07:17:00,1.24627,1.2463,1.24627,1.2463,25800000.0
2005-06-08 07:18:00,1.24626,1.24638,1.24626,1.24638,63600001.0
2005-06-08 07:19:00,1.24635,1.2464,1.24635,1.2464,13600000.0
2005-06-08 07:20:00,1.24639,1.24646,1.24639,1.24646,3200000.0
2005-06-08 07:21:00,1.24646,1.24648,1.24641,1.24641,174599993.0
2005-06-08 07:22:00,1.24633,1.24638,1.24633,1.24638,43400000.0
2005-06-08 07:23:00,1.24642,1.24647,1.24637,1.24637,55900000.0
2005-06-08 07:24:00,1.24633,1.2464,1.24631,1.24635,77400000.0
2005-06-08 07:25:00,1.24638,1.24638,1.24625,1.24625,88399999.0
2005-06-08 07:26:00,1.24625,1.24643,1.24625,1.24634,151900000.0
2005-06-08 07:27:00,1.2464,1.2465,1.24628,1.24628,114900000.0
2005-06-08 07:28:00,1.24625,1.24642,1.24612,1.24612,134400002.0
2005-06-08 07:29:00,1.24602,1.2461,1.24602,1.2461,13000000.0
2005-06-08 07:30:00,1.24608,1.24612,1.24608,1.24612,47500000.0
2005-06-08 07:31:00,1.24642,1.24643,1.24593,1.24599,53800000.0
2005-06-08 07:32:00,1.24625,1.24625,1.2462,1.2462,30200000.0
2005-06-08 07:33:00,1.24625,1.24633,1.24623,1.24623,66999999.0
2005-06-08 07:34:00,1.24617,1.24634,1.24617,1.24623,54200000.0
2005-06-08 07:35:00,1.24616,1.24631,1.24616,1.24628,40699998.0
2005-06-08 07:36:00,1.2463,1.2463,1.24619,1.24626,91099999.0
2005-06-08 07:37:00,1.24624,1.24636,1.24623,1.24631,153699998.0
2005-06-08 07:38:00,1.2463,1.2463,1.24608,1.24627,66599998.0
2005-06-08 07:39:00,1.24627,1.24634,1.2462,1.2462,49200001.0
2005-06-08 07:40:00,1.24619,1.24635,1.24619,1.24635,35900001.0
2005-06-08 07:41:00,1.24635,1.24635,1.24635,1.24635,12000000.0
2005-06-08 07:42:00,1.24637,1.24645,1.24635,1.24645,73499998.0
2005-06-08 07:43:00,1.24642,1.24642,1.24628,1.24628,45500000.0
2005-06-08 07:44:00,1.2461,1.24645,1.24599,1.24645,103400004.0
2005-06-08 07:45:00,1.24622,1.24637,1.24622,1.24629,74499998.0
2005-06-08 07:46:00,1.24585,1.24632,1.24582,1.24627,120800002.0
2005-06-08 07:47:00,1.24619,1.24626,1.24619,1.24626,19300000.0
2005-06-08 07:48:00,1.24588,1.24645,1.24588,1.24642,87400000.0
2005-06-08 07:49:00,1.2463,1.24635,1.24625,1.2463,95999999.0
2005-06-08 07:50:00,1.24629,1.24633,1.24615,1.24633,62700000.0
2005-06-08 07:51:00,1.24637,1.24646,1.24621,1.24621,163900000.0
2005-06-08 07:52:00,1.24604,1.24612,1.24596,1.24612,28400000.0
2005-06-08 07:53:00,1.24612,1.24616,1.24609,1.2461,89300001.0
2005-06-08 07:54:00,1.24616,1.24616,1.24602,1.24605,179400000.0
2005-06-08 07:55:00,1.24615,1.24625,1.24615,1.24625,89700000.0
2005-06-08 07:56:00,1.24627,1.24627,1.24613,1.24613,105100000.0
2005-06-08 07:57:00,1.24614,1.24614,1.24614,1.24614,37399999.0
2005-06-08 07:58:00,1.24616,1.24616,1.24601,1.24615,60000001.0
2005-06-08 07:59:00,1.24615,1.2462,1.24612,1.24613,38900000.0
2005-06-08 08:00:00,1.24624,1.24633,1.2462,1.24628,39600000.0
2005-06-08 08:01:00,1.24616,1.24623,1.2461,1.24622,27700000.0
2005-06-08 08:02:00,1.24605,1.24615,1.24605,1.2461,85800000.0
2005-06-08 08:03:00,1.24604,1.24612,1.24598,1.24612,85800002.0
2005-06-08 08:04:00,1.24609,1.24616,1.24602,1.24609,50200000.0
2005-06-08 08:05:00,1.2461,1.24641,1.2461,1.24621,66400000.0
2005-06-08 08:06:00,1.24629,1.24629,1.24613,1.24624,63399999.0
2005-06-08 08:07:00,1.24622,1.24628,1.24619,1.24628,80300000.0
2005-06-08 08:08:00,1.24635,1.24635,1.2462,1.2462,147400001.0
2005-06-08 08:09:00,1.24618,1.24618,1.24603,1.24603,90200003.0
2005-06-08 08:10:00,1.24612,1.2463,1.24607,1.2463,136500003.0
2005-06-08 08:11:00,1.24627,1.24627,1.24608,1.24622,71900000.0
2005-06-08 08:12:00,1.24629,1.24629,1.24626,1.24626,4800000.0
2005-06-08 08:13:00,1.24633,1.24637,1.24625,1.24625,71700001.0
2005-06-08 08:14:00,1.24618,1.24618,1.24607,1.24609,77800001.0
2005-06-08 08:15:00,1.24608,1.24614,1.246,1.24607,67900001.0
2005-06-08 08:16:00,1.24617,1.24618,1.24617,1.24618,33900000.0
2005-06-08 08:17:00,1.24633,1.24636,1.2463,1.24633,134700001.0
2005-06-08 08:18:00,1.24637,1.24638,1.24631,1.24638,24400000.0
2005-06-08 08:19:00,1.24645,1.24645,1.2464,1.24645,63500000.0
2005-06-08 08:20:00,1.2464,1.2464,1.2464,1.2464,66999999.0
2005-06-08 08:21:00,1.24645,1.24645,1.24635,1.2464,59300000.0
2005-06-08 08:22:00,1.24585,1.24633,1.24582,1.24612,183600002.0
2005-06-08 08:23:00,1.24648,1.24651,1.24639,1.24642,76799999.0
2005-06-08 08:24:00,1.24638,1.2464,1.24635,1.2464,134999999.0
2005-06-08 08:25:00,1.24639,1.24639,1.24626,1.24632,66300001.0
2005-06-08 08:26:00,1.24642,1.24652,1.24614,1.24614,74099999.0
2005-06-08 08:27:00,1.24597,1.24623,1.24597,1.24608,34200000.0
2005-06-08 08:28:00,1.24607,1.24618,1.24607,1.24618,13600000.0
2005-06-08 08:29:00,1.24613,1.24614,1.24605,1.24607,92599999.0
2005-06-08 08:30:00,1.24611,1.24616,1.24604,1.24604,8900000.0
2005-06-08 08:31:00,1.24607,1.24616,1.24607,1.2461,72900000.0
2005-06-08 08:32:00,1.24615,1.24615,1.24602,1.2461,133100001.0
2005-06-08 08:33:00,1.24605,1.24615,1.24605,1.24615,142800000.0
2005-06-08 08:34:00,1.24614,1.24631,1.24614,1.24628,39700000.0
2005-06-08 08:35:00,1.2463,1.24632,1.24623,1.24632,33600000.0
2005-06-08 08:36:00,1.2464,1.2464,1.24638,1.24638,20700000.0
2005-06-08 08:37:00,1.24628,1.24628,1.24618,1.24628,79800002.0
2005-06-08 08:38:00,1.24618,1.24618,1.24598,1.24598,45400000.0
2005-06-08 08:39:00,1.24628,1.24648,1.24628,1.24645,54600000.0
2005-06-08 08:40:00,1.24644,1.24644,1.24643,1.24643,32000000.0
2005-06-08 08:41:00,1.24645,1.24656,1.2464,1.2464,38600000.0
2005-06-08 08:42:00,1.24647,1.24656,1.24647,1.24652,94800000.0
2005-06-08 08:43:00,1.24647,1.24647,1.24608,1.24608,98099999.0
2005-06-08 08:44:00,1.24632,1.24658,1.24632,1.24658,7200000.0
2005-06-08 08:45:00,1.24671,1.24676,1.24671,1.24673,54400000.0
2005-06-08 08:46:00,1.24683,1.24704,1.24678,1.24686,101900000.0
2005-06-08 08:47:00,1.24697,1.24706,1.24697,1.24706,35900000.0
2005-06-08 08:48:00,1.24725,1.24725,1.24687,1.24699,105500000.0
2005-06-08 08:49:00,1.24696,1.24699,1.24696,1.24699,22300000.0
2005-06-08 08:50:00,1.2468,1.24698,1.24676,1.24698,93800001.0
2005-06-08 08:51:00,1.24712,1.24728,1.24712,1.24728,48400000.0
2005-06-08 08:52:00,1.24725,1.24725,1.24697,1.24697,99400003.0
2005-06-08 08:53:00,1.24684,1.24684,1.24671,1.24678,52300000.0
2005-06-08 08:54:00,1.24677,1.247,1.24677,1.247,50099999.0
2005-06-08 08:55:00,1.24699,1.24703,1.2469,1.24698,123300000.0
2005-06-08 08:56:00,1.24694,1.24711,1.24691,1.24691,43100000.0
2005-06-08 08:57:00,1.24683,1.24699,1.24681,1.24685,81799999.0
2005-06-08 08:58:00,1.24692,1.24701,1.24666,1.24667,61600000.0
2005-06-08 08:59:00,1.24658,1.24669,1.24656,1.24659,180200002.0
2005-06-08 09:00:00,1.24665,1.24672,1.24659,1.2466,97400000.0
2005-06-08 09:01:00,1.24671,1.24675,1.24664,1.24665,142300000.0
2005-06-08 09:02:00,1.2467,1.24675,1.24662,1.24662,90200000.0
2005-06-08 09:03:00,1.24673,1.24681,1.24671,1.24679,106800002.0
2005-06-08 09:04:00,1.24676,1.24676,1.24663,1.24676,96800001.0
2005-06-08 09:05:00,1.24676,1.24678,1.24666,1.24678,98399999.0
2005-06-08 09:06:00,1.24674,1.24693,1.24674,1.24693,39100000.0
2005-06-08 09:07:00,1.24693,1.24693,1.24687,1.24687,40100000.0
2005-06-08 09:08:00,1.2468,1.24687,1.24674,1.24677,102000001.0
2005-06-08 09:09:00,1.24673,1.24691,1.24669,1.24691,67100000.0
2005-06-08 09:10:00,1.24685,1.24685,1.2467,1.2467,51000002.0
2005-06-08 09:11:00,1.24671,1.24688,1.24671,1.24688,84699999.0
2005-06-08 09:12:00,1.24693,1.24695,1.24693,1.24695,19900000.0
2005-06-08 09:13:00,1.2469,1.2469,1.24685,1.24685,47899999.0
2005-06-08 09:14:00,1.24699,1.24699,1.24696,1.24696,19300000.0
2005-06-08 09:15:00,1.247,1.247,1.24695,1.24695,31200000.0
2005-06-08 09:16:00,1.24666,1.247,1.24653,1.247,86700000.0
2005-06-08 09:17:00,1.24697,1.24705,1.24695,1.24695,70300001.0
2005-06-08 09:18:00,1.247,1.24708,1.247,1.24708,54600001.0
2005-06-08 09:19:00,1.24711,1.24734,1.24709,1.24725,74900000.0
2005-06-08 09:20:00,1.24722,1.24729,1.24715,1.24729,78500000.0
2005-06-08 09:21:00,1.24732,1.24738,1.24722,1.24724,63100000.0
2005-06-08 09:22:00,1.24727,1.24766,1.24727,1.24766,165500002.0
2005-06-08 09:23:00,1.2475,1.24762,1.24744,1.24762,75400000.0
2005-06-08 09:24:00,1.24773,1.24773,1.24755,1.24755,103399998.0
2005-06-08 09:25:00,1.24762,1.24776,1.24761,1.24776,120600003.0
2005-06-08 09:26:00,1.24773,1.24773,1.24744,1.24755,42990000.0
2005-06-08 09:27:00,1.24753,1.24753,1.24738,1.24738,16900000.0
2005-06-08 09:28:00,1.24736,1.24738,1.24722,1.24728,104599998.0
2005-06-08 09:29:00,1.24731,1.24731,1.24721,1.24722,126399999.0
2005-06-08 09:30:00,1.24726,1.24726,1.24722,1.24722,57200001.0
2005-06-08 09:31:00,1.24725,1.24732,1.24721,1.24722,134600002.0
2005-06-08 09:32:00,1.24717,1.24726,1.24717,1.24722,100000002.0
2005-06-08 09:33:00,1.24722,1.24731,1.24718,1.2472,82000000.0
2005-06-08 09:34:00,1.24722,1.24731,1.24722,1.24725,53700000.0
2005-06-08 09:35:00,1.24745,1.24748,1.24738,1.24744,57000000.0
2005-06-08 09:36:00,1.24735,1.24735,1.24722,1.24722,2800000.0
2005-06-08 09:37:00,1.2471,1.24723,1.2471,1.24715,58100000.0
2005-06-08 09:38:00,1.24715,1.24715,1.247,1.2471,80000001.0
2005-06-08 09:39:00,1.24725,1.24761,1.24725,1.24761,75200001.0
2005-06-08 09:40:00,1.2476,1.24765,1.2476,1.24765,17600000.0
2005-06-08 09:41:00,1.24752,1.2476,1.24752,1.24755,73800002.0
2005-06-08 09:42:00,1.24764,1.24774,1.24764,1.24768,77500000.0
2005-06-08 09:43:00,1.24775,1.24828,1.24772,1.24823,81100001.0
2005-06-08 09:44:00,1.24818,1.24858,1.24816,1.24858,38800001.0
2005-06-08 09:45:00,1.24857,1.24866,1.24842,1.24844,86299998.0
2005-06-08 09:46:00,1.2484,1.24868,1.2484,1.24851,128900001.0
2005-06-08 09:47:00,1.24843,1.24857,1.24843,1.24851,108999999.0
2005-06-08 09:48:00,1.24839,1.24839,1.24829,1.24829,9300000.0
2005-06-08 09:49:00,1.24813,1.24813,1.24797,1.24797,71699998.0
2005-06-08 09:50:00,1.24782,1.24782,1.24773,1.24773,3200000.0
2005-06-08 09:51:00,1.24766,1.24766,1.2474,1.24742,86000002.0
2005-06-08 09:52:00,1.24721,1.24727,1.24706,1.24725,64400002.0
2005-06-08 09:53:00,1.24721,1.24721,1.2469,1.247,49700000.0
2005-06-08 09:54:00,1.24703,1.24708,1.24702,1.24705,35000000.0
2005-06-08 09:55:00,1.24714,1.24725,1.24714,1.24725,131600002.0
2005-06-08 09:56:00,1.24724,1.24735,1.24724,1.24732,88300002.0
2005-06-08 09:57:00,1.2473,1.24735,1.24723,1.24725,106800002.0
2005-06-08 09:58:00,1.2473,1.2473,1.2473,1.2473,31900001.0
2005-06-08 09:59:00,1.24713,1.2474,1.24705,1.24712,174900000.0
2005-06-08 10:00:00,1.24727,1.24732,1.24703,1.24709,115100002.0
2005-06-08 10:01:00,1.24705,1.2471,1.24705,1.2471,78300002.0
2005-06-08 10:02:00,1.24714,1.24725,1.24714,1.24725,158999999.0
2005-06-08 10:03:00,1.2473,1.2473,1.24712,1.24712,65600000.0
2005-06-08 10:04:00,1.24732,1.24744,1.24732,1.24736,110000001.0
2005-06-08 10:05:00,1.24737,1.24737,1.2473,1.2473,16700000.0
2005-06-08 10:06:00,1.2474,1.24745,1.24735,1.24745,85200003.0
2005-06-08 10:07:00,1.24732,1.2474,1.24732,1.2474,37000000.0
2005-06-08 10:08:00,1.24733,1.24733,1.24729,1.24729,3400000.0
2005-06-08 10:09:00,1.24716,1.24716,1.24712,1.24712,62700002.0
2005-06-08 10:10:00,1.24685,1.24714,1.24674,1.24714,126700002.0
2005-06-08 10:11:00,1.24713,1.24713,1.2471,1.2471,8200000.0
2005-06-08 10:12:00,1.24703,1.24715,1.24703,1.24715,96299998.0
2005-06-08 10:13:00,1.24712,1.24732,1.24712,1.24732,48100000.0
2005-06-08 10:14:00,1.2472,1.24731,1.24691,1.24697,80800003.0
2005-06-08 10:15:00,1.24732,1.24732,1.24707,1.24707,123600000.0
2005-06-08 10:16:00,1.2469,1.24722,1.24685,1.24685,231400002.0
2005-06-08 10:17:00,1.24705,1.2471,1.24705,1.24705,93399998.0
2005-06-08 10:18:00,1.24705,1.24708,1.24688,1.24688,64700001.0
2005-06-08 10:19:00,1.24645,1.24685,1.24642,1.24678,77300002.0
2005-06-08 10:20:00,1.24687,1.24695,1.2468,1.24695,84700000.0
2005-06-08 10:21:00,1.24682,1.2469,1.24665,1.2469,129399998.0
2005-06-08 10:22:00,1.24683,1.24687,1.24675,1.24675,94700002.0
2005-06-08 10:23:00,1.24676,1.24682,1.24676,1.24681,11300000.0
2005-06-08 10:24:00,1.24692,1.24692,1.24673,1.2468,55300000.0
2005-06-08 10:25:00,1.2468,1.24685,1.24672,1.2468,103399999.0
2005-06-08 10:26:00,1.24677,1.24677,1.24667,1.24667,37900000.0
2005-06-08 10:27:00,1.24645,1.24664,1.2464,1.24647,130400000.0
2005-06-08 10:28:00,1.24665,1.24679,1.24664,1.24679,131600002.0
2005-06-08 10:29:00,1.24673,1.2469,1.24669,1.24669,209100002.0
2005-06-08 10:30:00,1.24655,1.24655,1.24602,1.24602,75200000.0
2005-06-08 10:31:00,1.24641,1.2466,1.24641,1.2466,9700000.0
2005-06-08 10:32:00,1.24675,1.24685,1.24672,1.24685,26400000.0
2005-06-08 10:33:00,1.2469,1.2469,1.2469,1.2469,47500000.0
2005-06-08 10:34:00,1.24688,1.24704,1.24688,1.24699,99400000.0
2005-06-08 10:35:00,1.2469,1.24704,1.24657,1.24669,108190001.0
2005-06-08 10:36:00,1.24705,1.24705,1.24693,1.247,89100001.0
2005-06-08 10:37:00,1.24695,1.24699,1.24693,1.24698,80900001.0
2005-06-08 10:38:00,1.24695,1.24695,1.24682,1.24682,97800000.0
2005-06-08 10:39:00,1.2469,1.24698,1.2469,1.2469,108800001.0
2005-06-08 10:40:00,1.24688,1.24705,1.24688,1.247,95000000.0
2005-06-08 10:41:00,1.24701,1.2471,1.24701,1.24704,21500000.0
2005-06-08 10:42:00,1.24712,1.24724,1.24712,1.2472,53900000.0
2005-06-08 10:43:00,1.24683,1.24729,1.24674,1.24721,68300001.0
2005-06-08 10:44:00,1.2471,1.24715,1.24702,1.24704,71400000.0
2005-06-08 10:45:00,1.24705,1.24705,1.24698,1.247,110099999.0
2005-06-08 10:46:00,1.24699,1.24714,1.24698,1.24708,84600001.0
2005-06-08 10:47:00,1.24705,1.2471,1.24705,1.2471,20900000.0
2005-06-08 10:48:00,1.24693,1.24739,1.24688,1.2473,142700000.0
2005-06-08 10:49:00,1.24715,1.24733,1.2471,1.24733,132600002.0
2005-06-08 10:50:00,1.24728,1.2474,1.24707,1.24724,47400000.0
2005-06-08 10:51:00,1.24733,1.24735,1.24725,1.24735,117700000.0
2005-06-08 10:52:00,1.24735,1.24742,1.2473,1.24738,74800000.0
2005-06-08 10:53:00,1.24748,1.2475,1.24744,1.2475,70699999.0
2005-06-08 10:54:00,1.24761,1.24781,1.24761,1.24781,62400000.0
2005-06-08 10:55:00,1.24777,1.24777,1.24748,1.24748,79499999.0
2005-06-08 10:56:00,1.24745,1.24753,1.24734,1.24734,75000000.0
2005-06-08 10:57:00,1.24725,1.24738,1.24723,1.24723,119499998.0
2005-06-08 10:58:00,1.24727,1.24728,1.24714,1.24727,52699999.0
2005-06-08 10:59:00,1.24745,1.24774,1.24737,1.24737,88300000.0
2005-06-08 11:00:00,1.24725,1.24733,1.24703,1.24707,62100001.0
2005-06-08 11:01:00,1.24709,1.24709,1.24702,1.24703,47300001.0
2005-06-08 11:02:00,1.24677,1.24744,1.24677,1.24737,101499999.0
2005-06-08 11:03:00,1.247,1.24707,1.24693,1.24707,121500001.0
2005-06-08 11:04:00,1.24697,1.24702,1.24688,1.24692,138100001.0
2005-06-08 11:05:00,1.24691,1.24695,1.24684,1.24684,87600001.0
2005-06-08 11:06:00,1.2468,1.2468,1.24675,1.2468,130199999.0
2005-06-08 11:07:00,1.2468,1.2468,1.24672,1.24672,33100001.0
2005-06-08 11:08:00,1.2469,1.24693,1.24685,1.2469,148000000.0
2005-06-08 11:09:00,1.24683,1.24693,1.24683,1.2469,64499999.0
2005-06-08 11:10:00,1.24692,1.24699,1.24689,1.24698,57100000.0
2005-06-08 11:11:00,1.24698,1.24705,1.24693,1.24705,170300001.0
2005-06-08 11:12:00,1.247,1.24705,1.24695,1.247,95800000.0
2005-06-08 11:13:00,1.24698,1.24706,1.24679,1.24699,51190001.0
2005-06-08 11:14:00,1.24688,1.24688,1.24645,1.24645,81500002.0
2005-06-08 11:15:00,1.24643,1.24655,1.24642,1.2465,158800001.0
2005-06-08 11:16:00,1.24655,1.24665,1.24635,1.24641,80200000.0
2005-06-08 11:17:00,1.24647,1.24654,1.24647,1.24648,75100000.0
2005-06-08 11:18:00,1.24645,1.2465,1.24645,1.24645,22399999.0
2005-06-08 11:19:00,1.2466,1.24665,1.24655,1.24655,108500001.0
2005-06-08 11:20:00,1.24657,1.24657,1.24642,1.24642,162500000.0
2005-06-08 11:21:00,1.2465,1.24655,1.24645,1.24645,68200000.0
2005-06-08 11:22:00,1.2465,1.2465,1.2465,1.2465,19599999.0
2005-06-08 11:23:00,1.2465,1.24661,1.24633,1.24644,178699999.0
2005-06-08 11:24:00,1.24645,1.24653,1.24645,1.2465,77000002.0
2005-06-08 11:25:00,1.24655,1.24655,1.24645,1.2465,159100002.0
2005-06-08 11:26:00,1.24648,1.24654,1.24604,1.24654,45500000.0
2005-06-08 11:27:00,1.2465,1.24653,1.24642,1.2465,101999998.0
2005-06-08 11:28:00,1.2465,1.24655,1.24645,1.2465,76300002.0
2005-06-08 11:29:00,1.24642,1.2465,1.24642,1.24642,94800001.0
2005-06-08 11:30:00,1.24652,1.2466,1.24649,1.24659,84200000.0
2005-06-08 11:31:00,1.24658,1.24661,1.24652,1.24657,53300000.0
2005-06-08 11:32:00,1.2465,1.24655,1.24642,1.2465,74699999.0
2005-06-08 11:33:00,1.24646,1.24659,1.24646,1.24656,68600000.0
2005-06-08 11:34:00,1.24647,1.24653,1.24638,1.24643,113400000.0
2005-06-08 11:35:00,1.24648,1.24648,1.24636,1.24643,153999997.0
2005-06-08 11:36:00,1.24595,1.24646,1.2459,1.24629,82800000.0
2005-06-08 11:37:00,1.24648,1.24656,1.24648,1.24648,53100000.0
2005-06-08 11:38:00,1.24648,1.24662,1.24648,1.24662,102900001.0
2005-06-08 11:39:00,1.24667,1.24682,1.24667,1.24675,108700001.0
2005-06-08 11:40:00,1.2467,1.24675,1.24662,1.2467,168800000.0
2005-06-08 11:41:00,1.24675,1.24675,1.24662,1.24668,176100001.0
2005-06-08 11:42:00,1.24669,1.24675,1.24657,1.24657,148899999.0
2005-06-08 11:43:00,1.24658,1.24658,1.24628,1.24628,91900000.0
2005-06-08 11:44:00,1.246,1.24618,1.24595,1.24595,123800002.0
2005-06-08 11:45:00,1.24575,1.24586,1.24573,1.24576,114799997.0
2005-06-08 11:46:00,1.24577,1.24593,1.24574,1.24593,105800000.0
2005-06-08 11:47:00,1.2459,1.24598,1.24582,1.24597,81100000.0
2005-06-08 11:48:00,1.24603,1.24621,1.24603,1.24609,79399999.0
2005-06-08 11:49:00,1.24616,1.24623,1.24613,1.24614,86799999.0
2005-06-08 11:50:00,1.2462,1.24631,1.2462,1.24629,155899998.0
2005-06-08 11:51:00,1.24635,1.24648,1.24623,1.24623,105300002.0
2005-06-08 11:52:00,1.24628,1.24634,1.24613,1.24634,200900002.0
2005-06-08 11:53:00,1.2462,1.24634,1.24617,1.24617,31500000.0
2005-06-08 11:54:00,1.24622,1.24622,1.24607,1.24608,88600001.0
2005-06-08 11:55:00,1.24618,1.2462,1.24611,1.2462,120900001.0
2005-06-08 11:56:00,1.24618,1.24618,1.24605,1.24612,96600001.0
2005-06-08 11:57:00,1.24611,1.24613,1.24598,1.24604,112000002.0
2005-06-08 11:58:00,1.24603,1.24623,1.24603,1.24609,107500002.0
2005-06-08 11:59:00,1.24608,1.2461,1.24604,1.24609,99500002.0
2005-06-08 12:00:00,1.24612,1.24612,1.246,1.24601,57000001.0
2005-06-08 12:01:00,1.24602,1.24602,1.2459,1.2459,49599999.0
2005-06-08 12:02:00,1.24552,1.24554,1.24547,1.24547,17300000.0
2005-06-08 12:03:00,1.24554,1.2458,1.24554,1.24579,60800000.0
2005-06-08 12:04:00,1.2458,1.2458,1.24554,1.24559,80199999.0
2005-06-08 12:05:00,1.24563,1.24586,1.24563,1.2458,31900000.0
2005-06-08 12:06:00,1.24591,1.24591,1.24573,1.24573,77600000.0
2005-06-08 12:07:00,1.24581,1.24586,1.24577,1.24577,105099999.0
2005-06-08 12:08:00,1.24577,1.24587,1.24573,1.24587,130999998.0
2005-06-08 12:09:00,1.24582,1.24597,1.24581,1.24597,133400001.0
2005-06-08 12:10:00,1.24595,1.24661,1.24592,1.24661,31299999.0
2005-06-08 12:11:00,1.2466,1.2466,1.2463,1.2463,116200000.0
2005-06-08 12:12:00,1.24624,1.24659,1.24624,1.24632,169799999.0
2005-06-08 12:13:00,1.24644,1.24663,1.24643,1.24649,79200000.0
2005-06-08 12:14:00,1.2465,1.24652,1.24645,1.24645,19200000.0
2005-06-08 12:15:00,1.24637,1.24646,1.24628,1.24642,161100002.0
2005-06-08 12:16:00,1.24641,1.24648,1.24639,1.24648,42300000.0
2005-06-08 12:17:00,1.24653,1.24653,1.24633,1.24643,69400000.0
2005-06-08 12:18:00,1.24648,1.24648,1.2464,1.2464,110700000.0
2005-06-08 12:19:00,1.2465,1.24653,1.2465,1.2465,73300000.0
2005-06-08 12:20:00,1.24653,1.24663,1.24652,1.24654,86900002.0
2005-06-08 12:21:00,1.24655,1.24666,1.24652,1.24655,96500002.0
2005-06-08 12:22:00,1.24662,1.24662,1.24655,1.24662,36700000.0
2005-06-08 12:23:00,1.24665,1.24665,1.24655,1.2466,55300000.0
2005-06-08 12:24:00,1.24657,1.24657,1.24646,1.24646,50400000.0
2005-06-08 12:25:00,1.2465,1.24685,1.2465,1.24685,140200001.0
2005-06-08 12:26:00,1.24698,1.24716,1.24686,1.24702,99299999.0
2005-06-08 12:27:00,1.24697,1.24712,1.24692,1.24712,67600000.0
2005-06-08 12:28:00,1.24722,1.24722,1.24668,1.2467,118000003.0
2005-06-08 12:29:00,1.24677,1.24702,1.24677,1.24689,63700000.0
2005-06-08 12:30:00,1.24693,1.24699,1.24689,1.24692,81800000.0
2005-06-08 12:31:00,1.24684,1.2469,1.2467,1.24672,71000002.0
2005-06-08 12:32:00,1.2466,1.24671,1.24655,1.24655,136900000.0
2005-06-08 12:33:00,1.24652,1.24654,1.24647,1.24647,65100001.0
2005-06-08 12:34:00,1.2466,1.24661,1.24637,1.24637,88900000.0
2005-06-08 12:35:00,1.24647,1.24647,1.24643,1.24643,33500000.0
2005-06-08 12:36:00,1.24661,1.24668,1.24658,1.24658,130300001.0
2005-06-08 12:37:00,1.24663,1.2467,1.24661,1.24661,77699998.0
2005-06-08 12:38:00,1.24669,1.24673,1.24669,1.24673,8800000.0
2005-06-08 12:39:00,1.2468,1.2468,1.24662,1.24662,116200000.0
2005-06-08 12:40:00,1.24667,1.24671,1.24659,1.24671,134200001.0
2005-06-08 12:41:00,1.2467,1.2467,1.24667,1.2467,93700002.0
2005-06-08 12:42:00,1.24675,1.24707,1.24675,1.24685,153000000.0
2005-06-08 12:43:00,1.24668,1.24668,1.24667,1.24667,24000000.0
2005-06-08 12:44:00,1.24657,1.24665,1.24655,1.2466,39000000.0
2005-06-08 12:45:00,1.2466,1.24668,1.24654,1.24668,77200000.0
2005-06-08 12:46:00,1.2467,1.2467,1.24655,1.24655,23200001.0
2005-06-08 12:47:00,1.24622,1.24638,1.2461,1.24632,107800002.0
2005-06-08 12:48:00,1.24655,1.24655,1.2464,1.2465,36700000.0
2005-06-08 12:49:00,1.2465,1.2465,1.24642,1.24642,50000001.0
2005-06-08 12:50:00,1.24645,1.24657,1.24645,1.24655,63599998.0
2005-06-08 12:51:00,1.24647,1.24647,1.24637,1.24642,65899998.0
2005-06-08 12:52:00,1.24633,1.24633,1.24624,1.24625,23900001.0
2005-06-08 12:53:00,1.24617,1.24617,1.24555,1.24608,108399999.0
2005-06-08 12:54:00,1.24626,1.24626,1.24624,1.24624,46500000.0
2005-06-08 12:55:00,1.24627,1.24636,1.24627,1.24633,133700000.0
2005-06-08 12:56:00,1.2464,1.24645,1.24635,1.2464,85800000.0
2005-06-08 12:57:00,1.24635,1.24647,1.24619,1.24643,161899995.0
2005-06-08 12:58:00,1.24637,1.24647,1.24637,1.24647,32900001.0
2005-06-08 12:59:00,1.24586,1.24646,1.24585,1.24646,129299999.0
2005-06-08 13:00:00,1.2465,1.24655,1.24643,1.24645,110690002.0
2005-06-08 13:01:00,1.24655,1.24655,1.24645,1.24655,54600001.0
2005-06-08 13:02:00,1.2465,1.24655,1.2465,1.2465,59900001.0
2005-06-08 13:03:00,1.2465,1.2465,1.24647,1.24647,44600000.0
2005-06-08 13:04:00,1.24643,1.24649,1.24638,1.24645,71900001.0
2005-06-08 13:05:00,1.24649,1.24651,1.24649,1.24651,21499999.0
2005-06-08 13:06:00,1.24647,1.24647,1.24634,1.24634,80799999.0
2005-06-08 13:07:00,1.24632,1.24632,1.24605,1.24605,67500000.0
2005-06-08 13:08:00,1.24585,1.24607,1.24565,1.24584,119000001.0
2005-06-08 13:09:00,1.24607,1.24613,1.24605,1.24613,38400000.0
2005-06-08 13:10:00,1.24604,1.24604,1.2458,1.2458,75900001.0
2005-06-08 13:11:00,1.24582,1.24588,1.24581,1.24588,75300002.0
2005-06-08 13:12:00,1.2456,1.24596,1.2456,1.2458,235100004.0
2005-06-08 13:13:00,1.24587,1.2459,1.24587,1.2459,15800000.0
2005-06-08 13:14:00,1.2459,1.2459,1.2459,1.2459,68600002.0
2005-06-08 13:15:00,1.24585,1.24595,1.24585,1.24595,44500001.0
2005-06-08 13:16:00,1.24581,1.24589,1.24575,1.24577,82100001.0
2005-06-08 13:17:00,1.24578,1.24578,1.2457,1.2457,35100000.0
2005-06-08 13:18:00,1.24579,1.24579,1.24578,1.24578,31300000.0
2005-06-08 13:19:00,1.2458,1.2458,1.2458,1.2458,41599999.0
2005-06-08 13:20:00,1.24582,1.24597,1.24582,1.24597,117299998.0
2005-06-08 13:21:00,1.246,1.246,1.246,1.246,6400000.0
2005-06-08 13:22:00,1.24592,1.24605,1.24592,1.246,98600002.0
2005-06-08 13:23:00,1.246,1.246,1.246,1.246,9500000.0
2005-06-08 13:24:00,1.246,1.24605,1.24593,1.24605,78199998.0
2005-06-08 13:25:00,1.24598,1.24598,1.24581,1.24594,124500000.0
2005-06-08 13:26:00,1.24595,1.24596,1.24589,1.24589,13600000.0
2005-06-08 13:27:00,1.24603,1.24625,1.24603,1.24613,60300000.0
2005-06-08 13:28:00,1.2461,1.2461,1.24605,1.24605,45400000.0
2005-06-08 13:29:00,1.24615,1.24626,1.2461,1.2461,59099999.0
2005-06-08 13:30:00,1.2461,1.24615,1.24605,1.2461,116100001.0
2005-06-08 13:31:00,1.24605,1.24617,1.24605,1.24605,70999999.0
2005-06-08 13:32:00,1.2461,1.2461,1.24608,1.24608,74800002.0
2005-06-08 13:33:00,1.24608,1.24608,1.24581,1.24588,93400001.0
2005-06-08 13:34:00,1.24593,1.24597,1.24593,1.24597,33500000.0
2005-06-08 13:35:00,1.2459,1.24595,1.24582,1.24595,195500000.0
2005-06-08 13:36:00,1.2459,1.24593,1.2459,1.24593,108900001.0
2005-06-08 13:37:00,1.24539,1.24596,1.24515,1.24596,88100001.0
2005-06-08 13:38:00,1.24587,1.24593,1.24587,1.2459,110299998.0
2005-06-08 13:39:00,1.24586,1.246,1.24563,1.24566,166300004.0
2005-06-08 13:40:00,1.24588,1.2459,1.24585,1.24587,111199999.0
2005-06-08 13:41:00,1.24582,1.24595,1.2458,1.24585,168600001.0
2005-06-08 13:42:00,1.24595,1.24595,1.24582,1.24585,185699998.0
2005-06-08 13:43:00,1.24595,1.24595,1.24585,1.24585,54200000.0
2005-06-08 13:44:00,1.24562,1.24578,1.24507,1.24507,73300000.0
2005-06-08 13:45:00,1.2458,1.24583,1.24572,1.24583,49400000.0
2005-06-08 13:46:00,1.24578,1.24585,1.24574,1.24582,134200001.0
2005-06-08 13:47:00,1.24575,1.2458,1.24575,1.2458,120600000.0
2005-06-08 13:48:00,1.2458,1.2458,1.24575,1.24575,40800002.0
2005-06-08 13:49:00,1.24578,1.24578,1.24572,1.24572,47900000.0
2005-06-08 13:50:00,1.2458,1.2458,1.2457,1.24572,86999999.0
2005-06-08 13:51:00,1.24568,1.24568,1.24562,1.24567,59799999.0
2005-06-08 13:52:00,1.24565,1.24574,1.24565,1.24571,74999999.0
2005-06-08 13:53:00,1.24547,1.24567,1.24547,1.24567,112500000.0
2005-06-08 13:54:00,1.24565,1.2457,1.24565,1.2457,8800000.0
2005-06-08 13:55:00,1.24565,1.24567,1.24565,1.24567,47400000.0
2005-06-08 13:56:00,1.24564,1.24572,1.24559,1.24563,89700001.0
2005-06-08 13:57:00,1.24555,1.24565,1.24535,1.24553,132900001.0
2005-06-08 13:58:00,1.24547,1.24547,1.24537,1.24537,4000000.0
2005-06-08 13:59:00,1.24533,1.24548,1.24529,1.24548,89299999.0
2005-06-08 14:00:00,1.24548,1.24548,1.24543,1.24548,70900001.0
2005-06-08 14:01:00,1.24547,1.24559,1.24544,1.24544,62300000.0
2005-06-08 14:02:00,1.24543,1.24551,1.24535,1.24551,90100001.0
2005-06-08 14:03:00,1.24547,1.24553,1.2454,1.24553,46400000.0
2005-06-08 14:04:00,1.24546,1.24556,1.24529,1.24529,100099999.0
2005-06-08 14:05:00,1.24527,1.24536,1.24507,1.24507,75600000.0
2005-06-08 14:06:00,1.24483,1.24483,1.2446,1.24467,81899998.0
2005-06-08 14:07:00,1.24468,1.24504,1.24461,1.24499,90100000.0
2005-06-08 14:08:00,1.24497,1.24497,1.24487,1.24487,55000002.0
2005-06-08 14:09:00,1.24476,1.24494,1.24476,1.2448,90200001.0
2005-06-08 14:10:00,1.24502,1.24502,1.24479,1.24488,117199999.0
2005-06-08 14:11:00,1.24495,1.24501,1.24488,1.24497,109699999.0
2005-06-08 14:12:00,1.24495,1.24495,1.24483,1.24488,49100000.0
2005-06-08 14:13:00,1.24491,1.24527,1.24491,1.24527,12600000.0
2005-06-08 14:14:00,1.2453,1.2453,1.24505,1.24528,94299999.0
2005-06-08 14:15:00,1.24521,1.24525,1.24503,1.24518,108699999.0
2005-06-08 14:16:00,1.24531,1.24531,1.24516,1.2452,99600002.0
2005-06-08 14:17:00,1.24531,1.24531,1.24511,1.24511,38400000.0
2005-06-08 14:18:00,1.24515,1.2452,1.24515,1.2452,62099998.0
2005-06-08 14:19:00,1.2452,1.2452,1.24495,1.24498,21600000.0
2005-06-08 14:20:00,1.24481,1.24482,1.24466,1.24473,122500000.0
2005-06-08 14:21:00,1.24473,1.24486,1.2444,1.2444,87800002.0
2005-06-08 14:22:00,1.24442,1.24448,1.24442,1.24448,47800000.0
2005-06-08 14:23:00,1.24459,1.24459,1.24437,1.24437,71700001.0
2005-06-08 14:24:00,1.24443,1.24448,1.24433,1.24443,159300001.0
2005-06-08 14:25:00,1.24431,1.24434,1.24431,1.24434,14500000.0
2005-06-08 14:26:00,1.24438,1.24444,1.24428,1.24428,49700000.0
2005-06-08 14:27:00,1.24435,1.24449,1.24434,1.2444,108900000.0
2005-06-08 14:28:00,1.24452,1.24482,1.24452,1.24482,76000000.0
2005-06-08 14:29:00,1.24475,1.24482,1.24475,1.2448,43800000.0
2005-06-08 14:30:00,1.24486,1.24496,1.24478,1.24478,32900000.0
2005-06-08 14:31:00,1.24473,1.2449,1.24473,1.24481,153800001.0
2005-06-08 14:32:00,1.2448,1.24485,1.2448,1.2448,147899998.0
2005-06-08 14:33:00,1.24481,1.2449,1.24481,1.24488,98200002.0
2005-06-08 14:34:00,1.24498,1.24498,1.24488,1.24496,50599999.0
2005-06-08 14:35:00,1.245,1.24518,1.245,1.24506,42300000.0
2005-06-08 14:36:00,1.24511,1.24512,1.24499,1.24512,139600000.0
2005-06-08 14:37:00,1.24508,1.24508,1.24508,1.24508,800000.0
2005-06-08 14:38:00,1.24512,1.24513,1.24503,1.2451,169199999.0
2005-06-08 14:39:00,1.24508,1.24512,1.24499,1.24503,66400000.0
2005-06-08 14:40:00,1.24502,1.24511,1.24502,1.24511,21700000.0
2005-06-08 14:41:00,1.24509,1.2451,1.24502,1.24507,66800000.0
2005-06-08 14:42:00,1.245,1.24505,1.24498,1.24498,27400000.0
2005-06-08 14:43:00,1.24495,1.24505,1.24495,1.24505,32800001.0
2005-06-08 14:44:00,1.24503,1.24507,1.24503,1.24507,30800000.0
2005-06-08 14:45:00,1.24518,1.24518,1.24505,1.24505,26900000.0
2005-06-08 14:46:00,1.24509,1.24534,1.24509,1.24531,127399998.0
2005-06-08 14:47:00,1.24527,1.2454,1.24527,1.24532,158199997.0
2005-06-08 14:48:00,1.24526,1.24529,1.24526,1.24529,8900000.0
2005-06-08 14:49:00,1.24525,1.24529,1.24522,1.24527,130599999.0
2005-06-08 14:50:00,1.24532,1.24532,1.24516,1.24526,34500000.0
2005-06-08 14:51:00,1.24522,1.24535,1.24522,1.2453,108500000.0
2005-06-08 14:52:00,1.24534,1.24548,1.24526,1.24542,73200001.0
2005-06-08 14:53:00,1.24549,1.24551,1.24544,1.24544,28700000.0
2005-06-08 14:54:00,1.24545,1.24587,1.24545,1.24581,71400001.0
2005-06-08 14:55:00,1.2456,1.246,1.2456,1.246,133000001.0
2005-06-08 14:56:00,1.2458,1.2462,1.2458,1.2462,133000001.0
2005-06-08 14:57:00,1.2464,1.2464,1.246,1.246,133000001.0
2005-06-08 14:58:00,1.2462,1.2462,1.246,1.246,133000001.0
2005-06-08 14:59:00,1.2458,1.2466,1.2458,1.2464,133000001.0
2005-06-08 15:00:00,1.2462,1.2464,1.2462,1.2464,133000001.0
2005-06-08 15:01:00,1.2462,1.2466,1.2462,1.2466,133000001.0
2005-06-08 15:02:00,1.2464,1.2466,1.2464,1.2464,133000001.0
2005-06-08 15:03:00,1.2464,1.2464,1.2464,1.2464,133000001.0
2005-06-08 15:04:00,1.2462,1.2464,1.2462,1.2464,133000001.0
2005-06-08 15:05:00,1.2464,1.2464,1.2462,1.2464,133000001.0
2005-06-08 15:06:00,1.24585,1.24633,1.24585,1.24633,133000001.0
2005-06-08 15:07:00,1.2464,1.2464,1.2464,1.2464,4800000.0
2005-06-08 15:08:00,1.24635,1.24645,1.24635,1.24635,112500000.0
2005-06-08 15:09:00,1.2464,1.2464,1.2464,1.2464,21500000.0
2005-06-08 15:10:00,1.2464,1.2464,1.24629,1.24638,123199999.0
2005-06-08 15:11:00,1.24641,1.2466,1.24641,1.2466,119899999.0
2005-06-08 15:12:00,1.24623,1.24643,1.24613,1.24643,82299999.0
2005-06-08 15:13:00,1.2466,1.2466,1.2464,1.2466,14400000.0
2005-06-08 15:14:00,1.2464,1.2464,1.2464,1.2464,14400000.0
2005-06-08 15:15:00,1.2464,1.2464,1.2464,1.2464,14400000.0
2005-06-08 15:16:00,1.2462,1.2462,1.2462,1.2462,14400000.0
2005-06-08 15:17:00,1.2462,1.2462,1.246,1.246,14400000.0
2005-06-08 15:18:00,1.246,1.246,1.246,1.246,14400000.0
2005-06-08 15:20:00,1.246,1.246,1.246,1.246,14400000.0
2005-06-08 15:21:00,1.246,1.2462,1.246,1.2462,14400000.0
2005-06-08 15:22:00,1.246,1.246,1.246,1.246,14400000.0
2005-06-08 15:23:00,1.246,1.246,1.2456,1.2458,14400000.0
2005-06-08 15:24:00,1.2456,1.2458,1.2456,1.2458,14400000.0
2005-06-08 15:25:00,1.2456,1.2456,1.2454,1.2456,14400000.0
2005-06-08 15:26:00,1.2454,1.2456,1.2454,1.2456,14400000.0
2005-06-08 15:27:00,1.2456,1.2456,1.2454,1.2454,14400000.0
2005-06-08 15:28:00,1.2456,1.2456,1.2456,1.2456,14400000.0
2005-06-08 15:29:00,1.2458,1.2458,1.2456,1.2456,14400000.0
2005-06-08 15:30:00,1.2456,1.2456,1.2456,1.2456,14400000.0
2005-06-08 15:31:00,1.2456,1.2456,1.2454,1.2454,14400000.0
2005-06-08 15:32:00,1.2456,1.2456,1.2456,1.2456,14400000.0
2005-06-08 15:33:00,1.2456,1.2462,1.2456,1.246,14400000.0
2005-06-08 15:34:00,1.2462,1.2462,1.246,1.246,14400000.0
2005-06-08 15:35:00,1.246,1.246,1.2458,1.2458,14400000.0
2005-06-08 15:36:00,1.2458,1.2458,1.2456,1.2456,14400000.0
2005-06-08 15:37:00,1.2458,1.2458,1.2458,1.2458,14400000.0
2005-06-08 15:39:00,1.2456,1.2456,1.2456,1.2456,14400000.0
2005-06-08 15:40:00,1.2458,1.246,1.2458,1.246,14400000.0
2005-06-08 15:41:00,1.2458,1.2458,1.2458,1.2458,14400000.0
2005-06-08 15:42:00,1.246,1.246,1.246,1.246,14400000.0
2005-06-08 15:43:00,1.246,1.246,1.2458,1.246,14400000.0
2005-06-08 15:44:00,1.2458,1.246,1.2458,1.246,14400000.0
2005-06-08 15:45:00,1.246,1.2462,1.2458,1.2462,14400000.0
2005-06-08 15:47:00,1.246,1.246,1.2458,1.2458,14400000.0
2005-06-08 15:48:00,1.246,1.2462,1.246,1.246,14400000.0
2005-06-08 15:50:00,1.246,1.246,1.246,1.246,14400000.0
2005-06-08 15:51:00,1.2458,1.246,1.2458,1.246,14400000.0
2005-06-08 15:52:00,1.246,1.246,1.246,1.246,14400000.0
2005-06-08 15:53:00,1.246,1.246,1.246,1.246,14400000.0
2005-06-08 15:54:00,1.2458,1.2458,1.2458,1.2458,14400000.0
2005-06-08 15:55:00,1.2458,1.2458,1.2458,1.2458,14400000.0
2005-06-08 15:56:00,1.2458,1.2458,1.2458,1.2458,14400000.0
2005-06-08 15:58:00,1.2456,1.2458,1.2456,1.2456,14400000.0
2005-06-08 15:59:00,1.2458,1.2458,1.2456,1.2456,14400000.0
2005-06-08 16:00:00,1.2458,1.2458,1.2456,1.2456,14400000.0
2005-06-08 16:01:00,1.2458,1.2458,1.2456,1.2456,14400000.0
2005-06-08 16:02:00,1.2456,1.2456,1.2454,1.2456,14400000.0
2005-06-08 16:03:00,1.2454,1.2456,1.2454,1.2454,14400000.0
2005-06-08 16:04:00,1.2456,1.2456,1.2456,1.2456,14400000.0
2005-06-08 16:05:00,1.2456,1.2456,1.2456,1.2456,14400000.0
2005-06-08 16:08:00,1.2454,1.2456,1.2454,1.2454,14400000.0
2005-06-08 16:09:00,1.2456,1.2456,1.2456,1.2456,14400000.0
2005-06-08 16:10:00,1.2456,1.2456,1.2456,1.2456,14400000.0
2005-06-08 16:11:00,1.2456,1.2458,1.2456,1.2458,14400000.0
2005-06-08 16:12:00,1.2456,1.2456,1.2456,1.2456,14400000.0
2005-06-08 16:13:00,1.24619,1.24619,1.24594,1.24594,14400000.0
2005-06-08 16:14:00,1.2454,1.2456,1.2454,1.2456,79699998.0
2005-06-08 16:15:00,1.2454,1.2456,1.2454,1.2456,79699998.0
2005-06-08 16:16:00,1.24564,1.24568,1.2452,1.24543,79699998.0
2005-06-08 16:17:00,1.24528,1.24579,1.24523,1.24563,209999998.0
2005-06-08 16:18:00,1.24558,1.24571,1.24537,1.24544,181999998.0
2005-06-08 16:19:00,1.24518,1.24561,1.24517,1.24542,119500002.0
2005-06-08 16:20:00,1.24552,1.24565,1.24536,1.24549,126200002.0
2005-06-08 16:21:00,1.24556,1.24575,1.24514,1.24563,111000000.0
2005-06-08 16:22:00,1.24577,1.24581,1.24533,1.24565,111300000.0
2005-06-08 16:23:00,1.2456,1.24583,1.24551,1.24573,103500001.0
2005-06-08 16:24:00,1.24577,1.24583,1.24543,1.24549,109800001.0
2005-06-08 16:25:00,1.24572,1.24574,1.24547,1.24554,140100000.0
2005-06-08 16:26:00,1.24538,1.24561,1.24513,1.2454,142500001.0
2005-06-08 16:27:00,1.24651,1.24651,1.24567,1.24567,89299999.0
2005-06-08 16:28:00,1.24552,1.24556,1.24552,1.24552,67200002.0
2005-06-08 16:29:00,1.24551,1.24551,1.24537,1.24545,92299997.0
2005-06-08 16:30:00,1.24552,1.24557,1.24551,1.24551,72300000.0
2005-06-08 16:31:00,1.24543,1.24553,1.24541,1.24548,94500001.0
2005-06-08 16:32:00,1.24548,1.24552,1.24538,1.24539,150900001.0
2005-06-08 16:33:00,1.2454,1.24557,1.2454,1.24557,46300001.0
2005-06-08 16:34:00,1.24551,1.24556,1.24534,1.24534,80500002.0
2005-06-08 16:35:00,1.24537,1.24537,1.24532,1.24532,61400000.0
2005-06-08 16:36:00,1.24527,1.24533,1.24515,1.24515,40900000.0
2005-06-08 16:37:00,1.24518,1.24518,1.24509,1.24512,76400001.0
2005-06-08 16:38:00,1.24512,1.24521,1.24504,1.24504,132200000.0
2005-06-08 16:39:00,1.2451,1.24526,1.2451,1.24525,154100002.0
2005-06-08 16:40:00,1.24524,1.24535,1.24524,1.24535,110700002.0
2005-06-08 16:41:00,1.24518,1.24519,1.24512,1.24518,59700000.0
2005-06-08 16:42:00,1.24522,1.24525,1.24493,1.24493,85900002.0
2005-06-08 16:43:00,1.24491,1.24502,1.24487,1.24498,75100000.0
2005-06-08 16:44:00,1.245,1.245,1.24485,1.24493,35400000.0
2005-06-08 16:45:00,1.24507,1.24525,1.24507,1.24515,79200000.0
2005-06-08 16:46:00,1.24512,1.24516,1.24508,1.24512,73400002.0
2005-06-08 16:47:00,1.24531,1.24534,1.2451,1.2451,42000000.0
2005-06-08 16:48:00,1.24505,1.2451,1.24503,1.2451,95700000.0
2005-06-08 16:49:00,1.24504,1.24519,1.24503,1.24515,86799999.0
2005-06-08 16:50:00,1.24515,1.24524,1.24512,1.24516,235400004.0
2005-06-08 16:51:00,1.24525,1.2453,1.24517,1.24517,105000000.0
2005-06-08 16:52:00,1.24515,1.24518,1.24515,1.24518,34300000.0
2005-06-08 16:53:00,1.24505,1.24505,1.24488,1.24488,28700000.0
2005-06-08 16:54:00,1.2448,1.2448,1.24469,1.24471,43200000.0
2005-06-08 16:55:00,1.24463,1.24481,1.24463,1.24481,48700000.0
2005-06-08 16:56:00,1.24485,1.24485,1.2447,1.2448,90600000.0
2005-06-08 16:57:00,1.24483,1.24486,1.24483,1.24483,72500000.0
2005-06-08 16:58:00,1.24479,1.24486,1.24479,1.24486,44800001.0
2005-06-08 16:59:00,1.24487,1.24496,1.24477,1.24477,52700000.0
2005-06-08 17:00:00,1.24476,1.24487,1.24474,1.24474,123400001.0
2005-06-08 17:01:00,1.2447,1.24477,1.2447,1.24477,55200000.0
2005-06-08 17:02:00,1.24489,1.24497,1.24486,1.24486,37300001.0
2005-06-08 17:03:00,1.24489,1.24496,1.24482,1.24484,130700000.0
2005-06-08 17:04:00,1.24481,1.24491,1.24477,1.24484,134199997.0
2005-06-08 17:05:00,1.24494,1.24496,1.24494,1.24496,15200000.0
2005-06-08 17:06:00,1.24496,1.245,1.24482,1.24483,62600000.0
2005-06-08 17:07:00,1.24486,1.24486,1.24476,1.24476,33699999.0
2005-06-08 17:08:00,1.24475,1.2448,1.24475,1.24478,64200000.0
2005-06-08 17:09:00,1.24477,1.24479,1.24463,1.24463,40599999.0
2005-06-08 17:10:00,1.24464,1.24465,1.24454,1.24465,65399999.0
2005-06-08 17:11:00,1.24452,1.24452,1.24452,1.24452,19900000.0
2005-06-08 17:12:00,1.24457,1.24481,1.24457,1.24481,79899999.0
2005-06-08 17:13:00,1.24471,1.24471,1.24463,1.24469,74899998.0
2005-06-08 17:14:00,1.24465,1.24475,1.24465,1.24475,50400000.0
2005-06-08 17:15:00,1.2448,1.2448,1.24473,1.24473,61600001.0
2005-06-08 17:16:00,1.24474,1.24483,1.24468,1.24468,94300001.0
2005-06-08 17:17:00,1.24471,1.24471,1.24459,1.24462,69400000.0
2005-06-08 17:18:00,1.24474,1.24474,1.24471,1.24471,46800001.0
2005-06-08 17:19:00,1.24481,1.24481,1.24472,1.24472,7800000.0
2005-06-08 17:20:00,1.24465,1.24468,1.24462,1.24465,119800001.0
2005-06-08 17:21:00,1.24457,1.24457,1.24453,1.24453,26500001.0
2005-06-08 17:22:00,1.2445,1.24455,1.24445,1.24445,70400003.0
2005-06-08 17:23:00,1.24455,1.24455,1.24443,1.24445,19700000.0
2005-06-08 17:24:00,1.24422,1.24422,1.24381,1.24387,106400002.0
2005-06-08 17:25:00,1.24382,1.24382,1.2436,1.24377,112000002.0
2005-06-08 17:26:00,1.24377,1.24378,1.2436,1.2436,150999999.0
2005-06-08 17:27:00,1.24371,1.24377,1.24371,1.24377,10400000.0
2005-06-08 17:28:00,1.24373,1.24387,1.24373,1.24383,187099999.0
2005-06-08 17:29:00,1.2438,1.24386,1.24367,1.24371,72100002.0
2005-06-08 17:30:00,1.24345,1.24358,1.24337,1.2435,176399999.0
2005-06-08 17:31:00,1.24348,1.24357,1.24345,1.24355,110100000.0
2005-06-08 17:32:00,1.24356,1.24358,1.24353,1.24353,131700003.0
2005-06-08 17:33:00,1.24358,1.24358,1.24357,1.24357,10400000.0
2005-06-08 17:34:00,1.24375,1.24382,1.24372,1.24372,53299999.0
2005-06-08 17:35:00,1.24375,1.24382,1.24374,1.24375,148199995.0
2005-06-08 17:36:00,1.24389,1.24389,1.24381,1.24381,10500000.0
2005-06-08 17:37:00,1.24375,1.24396,1.24369,1.24395,15200000.0
2005-06-08 17:38:00,1.24407,1.24409,1.24402,1.24402,42999999.0
2005-06-08 17:39:00,1.2441,1.24412,1.24408,1.2441,103900001.0
2005-06-08 17:40:00,1.24415,1.2442,1.24407,1.24409,88699999.0
2005-06-08 17:41:00,1.24388,1.24388,1.24356,1.24361,111700000.0
2005-06-08 17:42:00,1.24359,1.24373,1.24351,1.24354,179600002.0
2005-06-08 17:43:00,1.24348,1.24348,1.24317,1.24326,79499999.0
2005-06-08 17:44:00,1.24313,1.24313,1.2429,1.24304,80899999.0
2005-06-08 17:45:00,1.24302,1.24308,1.24302,1.24308,26800000.0
2005-06-08 17:46:00,1.24313,1.24313,1.24288,1.24289,42400000.0
2005-06-08 17:47:00,1.24296,1.24316,1.24286,1.24292,95800002.0
2005-06-08 17:48:00,1.24272,1.2431,1.24272,1.24306,131900000.0
2005-06-08 17:49:00,1.24323,1.24338,1.24311,1.24324,159600003.0
2005-06-08 17:50:00,1.24327,1.24339,1.24327,1.2433,90899999.0
2005-06-08 17:51:00,1.24343,1.24358,1.24339,1.24343,149699999.0
2005-06-08 17:52:00,1.24338,1.2438,1.24327,1.2436,137200001.0
2005-06-08 17:53:00,1.24351,1.24355,1.24345,1.24345,115900002.0
2005-06-08 17:54:00,1.24356,1.24367,1.24356,1.24366,105199999.0
2005-06-08 17:55:00,1.24356,1.24356,1.24335,1.24335,100500000.0
2005-06-08 17:56:00,1.24332,1.24346,1.24332,1.24339,68800000.0
2005-06-08 17:57:00,1.2436,1.24385,1.24355,1.24355,152300004.0
2005-06-08 17:58:00,1.24351,1.24359,1.24351,1.24359,119300000.0
2005-06-08 17:59:00,1.24357,1.24367,1.24357,1.24365,57800001.0
2005-06-08 18:00:00,1.24374,1.24381,1.24374,1.24381,62100001.0
2005-06-08 18:01:00,1.24377,1.24382,1.24368,1.24375,591599998.0
2005-06-08 18:02:00,1.24387,1.24402,1.24386,1.24396,752899996.0
2005-06-08 18:03:00,1.24395,1.24399,1.24381,1.24388,716100002.0
2005-06-08 18:04:00,1.24391,1.24405,1.2439,1.24393,855200004.0
2005-06-08 18:05:00,1.24402,1.24431,1.24393,1.24417,885700004.0
2005-06-08 18:06:00,1.24428,1.24432,1.24412,1.24412,720400007.0
2005-06-08 18:07:00,1.24407,1.24407,1.24384,1.24384,1324100007.0
2005-06-08 18:08:00,1.24382,1.24393,1.24376,1.2438,979899997.0
2005-06-08 18:09:00,1.24381,1.24386,1.24372,1.24372,559000001.0
2005-06-08 18:10:00,1.24395,1.24428,1.24395,1.24422,487000001.0
2005-06-08 18:11:00,1.24432,1.24432,1.244,1.24424,837800003.0
2005-06-08 18:12:00,1.24428,1.24434,1.24426,1.24426,28700000.0
2005-06-08 18:13:00,1.2443,1.24435,1.24425,1.24435,410600000.0
2005-06-08 18:14:00,1.24442,1.24488,1.24441,1.24476,539100004.0
2005-06-08 18:15:00,1.24482,1.24541,1.24482,1.24537,761799999.0
2005-06-08 18:16:00,1.2453,1.2453,1.24495,1.24508,644600007.0
2005-06-08 18:17:00,1.2449,1.24511,1.2449,1.24511,1053099987.0
2005-06-08 18:18:00,1.24508,1.24524,1.24492,1.24497,590599997.0
2005-06-08 18:19:00,1.24506,1.24515,1.24495,1.24495,150100000.0
2005-06-08 18:20:00,1.24495,1.24495,1.2448,1.24485,760700002.0
2005-06-08 18:21:00,1.2449,1.24493,1.24485,1.24485,253899997.0
2005-06-08 18:22:00,1.2449,1.24498,1.2449,1.24495,288300003.0
2005-06-08 18:23:00,1.2449,1.2449,1.2447,1.2448,388000004.0
2005-06-08 18:24:00,1.24482,1.24492,1.2448,1.24487,623300000.0
2005-06-08 18:25:00,1.24485,1.2449,1.24478,1.2449,592300008.0
2005-06-08 18:26:00,1.2449,1.24495,1.2448,1.24485,860600004.0
2005-06-08 18:27:00,1.24466,1.24468,1.24458,1.24459,795500001.0
2005-06-08 18:28:00,1.24457,1.24465,1.24455,1.2446,393500001.0
2005-06-08 18:29:00,1.24464,1.24475,1.24463,1.24471,314899998.0
2005-06-08 18:30:00,1.2447,1.24475,1.24462,1.2447,873500002.0
2005-06-08 18:31:00,1.2447,1.24475,1.24463,1.2447,520300003.0
2005-06-08 18:32:00,1.24471,1.24515,1.24471,1.24515,340999998.0
2005-06-08 18:33:00,1.24522,1.24543,1.24522,1.24532,567500001.0
2005-06-08 18:34:00,1.24538,1.24565,1.24538,1.24565,382000000.0
2005-06-08 18:35:00,1.2456,1.2456,1.24531,1.24548,523300003.0
2005-06-08 18:36:00,1.2455,1.24553,1.24543,1.24543,394200002.0
2005-06-08 18:37:00,1.24546,1.24569,1.24546,1.24569,89799999.0
2005-06-08 18:38:00,1.24576,1.24577,1.24566,1.24572,220600000.0
2005-06-08 18:39:00,1.24571,1.24578,1.24571,1.24578,230199997.0
2005-06-08 18:40:00,1.2458,1.24585,1.24575,1.2458,716300006.0
2005-06-08 18:41:00,1.2458,1.24592,1.24565,1.24592,463600002.0
2005-06-08 18:42:00,1.24612,1.24633,1.24612,1.24633,459600003.0
2005-06-08 18:43:00,1.24643,1.24645,1.24627,1.24636,403100000.0
2005-06-08 18:44:00,1.2464,1.24645,1.24635,1.2464,263399997.0
2005-06-08 18:45:00,1.24637,1.24637,1.24469,1.24573,403100002.0
2005-06-08 18:46:00,1.24588,1.24617,1.24588,1.24601,238600004.0
2005-06-08 18:47:00,1.24598,1.24623,1.24596,1.24623,44200000.0
2005-06-08 18:48:00,1.24636,1.24637,1.24627,1.24629,152999999.0
2005-06-08 18:49:00,1.24634,1.24655,1.24634,1.24655,107100002.0
2005-06-08 18:50:00,1.24652,1.24659,1.24652,1.24657,137199999.0
2005-06-08 18:51:00,1.24648,1.24648,1.24637,1.24639,212300002.0
2005-06-08 18:52:00,1.24638,1.24638,1.24611,1.24613,180899997.0
2005-06-08 18:53:00,1.24613,1.24623,1.24608,1.24608,812500005.0
2005-06-08 18:54:00,1.24602,1.24602,1.24587,1.24594,208100002.0
2005-06-08 18:55:00,1.24597,1.24616,1.24596,1.24607,361900000.0
2005-06-08 18:56:00,1.24612,1.24617,1.24609,1.24609,332100002.0
2005-06-08 18:57:00,1.2461,1.24615,1.2461,1.24613,230999998.0
2005-06-08 18:58:00,1.24622,1.24645,1.24622,1.24645,201900001.0
2005-06-08 18:59:00,1.24655,1.24692,1.24655,1.24679,717899996.0
2005-06-08 19:00:00,1.24691,1.24742,1.24691,1.24707,411699996.0
2005-06-08 19:01:00,1.2475,1.24792,1.2475,1.24791,73199998.0
2005-06-08 19:02:00,1.24786,1.24786,1.24765,1.2477,294200003.0
2005-06-08 19:03:00,1.24767,1.24769,1.24745,1.24746,369899998.0
2005-06-08 19:04:00,1.24742,1.24767,1.24712,1.24712,192600001.0
2005-06-08 19:05:00,1.24712,1.24776,1.24712,1.24749,251700000.0
2005-06-08 19:06:00,1.24752,1.24769,1.24748,1.24769,427200001.0
2005-06-08 19:07:00,1.24779,1.24785,1.24777,1.24778,217899997.0
2005-06-08 19:08:00,1.24775,1.2479,1.24773,1.24775,513900000.0
2005-06-08 19:09:00,1.24791,1.24882,1.24791,1.24878,632100000.0
2005-06-08 19:10:00,1.24914,1.24923,1.24891,1.24891,99300001.0
2005-06-08 19:11:00,1.24875,1.24875,1.24828,1.2486,453599995.0
2005-06-08 19:12:00,1.24855,1.24866,1.24848,1.24863,259200002.0
2005-06-08 19:13:00,1.24864,1.24885,1.24849,1.24873,116300000.0
2005-06-08 19:14:00,1.24872,1.2492,1.24856,1.2492,392199999.0
2005-06-08 19:15:00,1.24907,1.24914,1.24872,1.24914,537500000.0
2005-06-08 19:16:00,1.24922,1.24959,1.24903,1.24957,280200005.0
2005-06-08 19:17:00,1.24993,1.25004,1.24972,1.24989,253100000.0
2005-06-08 19:18:00,1.24995,1.25005,1.24983,1.24997,459199999.0
2005-06-08 19:19:00,1.24981,1.24998,1.24981,1.24998,124400000.0
2005-06-08 19:20:00,1.25005,1.25034,1.25005,1.25015,212600000.0
2005-06-08 19:21:00,1.25021,1.25026,1.25015,1.25018,147599998.0
2005-06-08 19:22:00,1.25015,1.25015,1.24982,1.24998,129500000.0
2005-06-08 19:23:00,1.24974,1.24974,1.24963,1.24963,26400001.0
2005-06-08 19:24:00,1.24925,1.24966,1.24925,1.24963,156699996.0
2005-06-08 19:25:00,1.24969,1.24969,1.24961,1.24961,45800000.0
2005-06-08 19:26:00,1.24972,1.24983,1.24965,1.24976,83400002.0
2005-06-08 19:27:00,1.24996,1.25065,1.24996,1.25065,332400000.0
2005-06-08 19:28:00,1.2505,1.25098,1.25046,1.25098,196599999.0
2005-06-08 19:29:00,1.25098,1.25123,1.25098,1.25123,139000003.0
2005-06-08 19:30:00,1.25157,1.2523,1.25157,1.25228,126799999.0
2005-06-08 19:31:00,1.25229,1.25229,1.2515,1.2515,48600001.0
2005-06-08 19:32:00,1.25126,1.25135,1.25113,1.25124,40600000.0
2005-06-08 19:33:00,1.25122,1.25131,1.25094,1.25105,276900002.0
2005-06-08 19:34:00,1.25098,1.25098,1.2509,1.25098,135999999.0
2005-06-08 19:35:00,1.25085,1.25094,1.25054,1.25086,230000003.0
2005-06-08 19:36:00,1.25097,1.25126,1.25097,1.25125,194499999.0
2005-06-08 19:37:00,1.25149,1.25182,1.2514,1.25182,417699998.0
2005-06-08 19:38:00,1.2518,1.2523,1.2518,1.25205,149899999.0
2005-06-08 19:39:00,1.25189,1.25206,1.25165,1.25165,462500004.0
2005-06-08 19:40:00,1.2518,1.25219,1.2518,1.25213,156199998.0
2005-06-08 19:41:00,1.25213,1.25244,1.25209,1.25232,214799999.0
2005-06-08 19:42:00,1.25226,1.25227,1.25169,1.25169,119290001.0
2005-06-08 19:43:00,1.25173,1.25173,1.25137,1.2514,67200000.0
2005-06-08 19:44:00,1.25135,1.25144,1.25135,1.25139,76199998.0
2005-06-08 19:45:00,1.25138,1.25138,1.25133,1.25133,91799999.0
2005-06-08 19:46:00,1.25136,1.25136,1.25117,1.25117,32700000.0
2005-06-08 19:47:00,1.2511,1.2511,1.2511,1.2511,56600000.0
2005-06-08 19:48:00,1.25095,1.25095,1.25051,1.25051,62300001.0
2005-06-08 19:49:00,1.25066,1.25066,1.25051,1.25052,152500003.0
2005-06-08 19:50:00,1.25065,1.25093,1.25065,1.25092,88800000.0
2005-06-08 19:51:00,1.25085,1.25086,1.25076,1.25086,64199999.0
2005-06-08 19:52:00,1.2508,1.2508,1.25075,1.25075,16800000.0
2005-06-08 19:53:00,1.25082,1.25102,1.25082,1.2509,230700002.0
2005-06-08 19:54:00,1.2509,1.2509,1.2509,1.2509,13000000.0
2005-06-08 19:55:00,1.251,1.25103,1.25082,1.25082,62200000.0
2005-06-08 19:56:00,1.251,1.25104,1.25095,1.25095,232500002.0
2005-06-08 19:57:00,1.25097,1.25127,1.25093,1.25127,168400000.0
2005-06-08 19:58:00,1.25126,1.25136,1.25121,1.25131,77900000.0
2005-06-08 19:59:00,1.25126,1.25128,1.25121,1.25123,270300002.0
2005-06-08 20:00:00,1.25132,1.25145,1.25132,1.25139,131900002.0
2005-06-08 20:01:00,1.25135,1.25145,1.25135,1.25141,52800000.0
2005-06-08 20:02:00,1.25141,1.25146,1.25133,1.25142,95500001.0
2005-06-08 20:03:00,1.25154,1.25183,1.25154,1.25165,483800003.0
2005-06-08 20:04:00,1.25176,1.25182,1.25166,1.25176,142300000.0
2005-06-08 20:05:00,1.25178,1.25188,1.25167,1.25167,82699999.0
2005-06-08 20:06:00,1.25173,1.25184,1.25173,1.25173,107700002.0
2005-06-08 20:07:00,1.25171,1.2518,1.2517,1.25178,165900000.0
2005-06-08 20:08:00,1.25188,1.25206,1.25187,1.25205,410199998.0
2005-06-08 20:09:00,1.25199,1.25212,1.25188,1.25202,360199999.0
2005-06-08 20:10:00,1.25201,1.25209,1.25197,1.25208,155800005.0
2005-06-08 20:11:00,1.25212,1.25225,1.25212,1.25225,176499998.0
2005-06-08 20:12:00,1.25242,1.25263,1.25236,1.25259,692200002.0
2005-06-08 20:13:00,1.25272,1.25275,1.25262,1.25262,112500002.0
2005-06-08 20:14:00,1.25252,1.25255,1.25215,1.25215,262799999.0
2005-06-08 20:15:00,1.25219,1.2524,1.25211,1.25228,508400005.0
2005-06-08 20:16:00,1.2523,1.25255,1.25228,1.25232,543900003.0
2005-06-08 20:17:00,1.25237,1.25244,1.25229,1.25244,409300004.0
2005-06-08 20:18:00,1.25223,1.25249,1.25223,1.25249,170800005.0
2005-06-08 20:19:00,1.25253,1.25286,1.25253,1.25286,90900001.0
2005-06-08 20:20:00,1.2532,1.2532,1.25286,1.25293,412300003.0
2005-06-08 20:21:00,1.25298,1.25301,1.25288,1.2529,449500001.0
2005-06-08 20:22:00,1.2529,1.25291,1.25279,1.25287,397299999.0
2005-06-08 20:23:00,1.25283,1.25303,1.25283,1.25283,585400000.0
2005-06-08 20:24:00,1.25288,1.25295,1.25277,1.25285,270900001.0
2005-06-08 20:25:00,1.25283,1.25283,1.25262,1.25268,205199998.0
2005-06-08 20:26:00,1.25266,1.2527,1.25258,1.25269,228400000.0
2005-06-08 20:27:00,1.25264,1.25274,1.25252,1.25259,165299999.0
2005-06-08 20:28:00,1.25264,1.25271,1.25255,1.25255,604000002.0
2005-06-08 20:29:00,1.2524,1.2524,1.25207,1.25217,478499995.0
2005-06-08 20:30:00,1.25213,1.25232,1.25212,1.25222,168900000.0
2005-06-08 20:31:00,1.25219,1.25243,1.25217,1.25217,478199997.0
2005-06-08 20:32:00,1.2521,1.25213,1.25205,1.25205,331800000.0
2005-06-08 20:33:00,1.25193,1.25204,1.25189,1.25189,269800004.0
2005-06-08 20:34:00,1.25132,1.2518,1.25062,1.25175,104600001.0
2005-06-08 20:35:00,1.25172,1.25172,1.25141,1.2515,122399998.0
2005-06-08 20:36:00,1.25147,1.25164,1.25139,1.25164,386800004.0
2005-06-08 20:37:00,1.25174,1.25193,1.25174,1.25193,242400000.0
2005-06-08 20:38:00,1.25225,1.25246,1.25172,1.25175,290700004.0
2005-06-08 20:39:00,1.25197,1.25202,1.25181,1.25194,354300000.0
2005-06-08 20:40:00,1.25189,1.25189,1.2513,1.2513,359200008.0
2005-06-08 20:41:00,1.25117,1.25119,1.25096,1.25096,522500002.0
2005-06-08 20:42:00,1.25093,1.25106,1.25091,1.25097,421400002.0
2005-06-08 20:43:00,1.25088,1.25097,1.25088,1.25097,149600001.0
2005-06-08 20:44:00,1.25098,1.25111,1.25094,1.25107,79999999.0
2005-06-08 20:45:00,1.25103,1.25103,1.25093,1.25093,235900000.0
2005-06-08 20:46:00,1.25099,1.25136,1.25099,1.25126,306499999.0
2005-06-08 20:47:00,1.25128,1.25138,1.25125,1.25138,269400002.0
2005-06-08 20:48:00,1.25131,1.25131,1.25106,1.25108,30600000.0
2005-06-08 20:49:00,1.25103,1.25103,1.25087,1.25102,249199999.0
2005-06-08 20:50:00,1.25098,1.25098,1.25093,1.25093,121500001.0
2005-06-08 20:51:00,1.2508,1.2508,1.25057,1.25071,127400000.0
2005-06-08 20:52:00,1.25083,1.25092,1.25079,1.25092,80599999.0
2005-06-08 20:53:00,1.25086,1.25096,1.25058,1.25058,209200001.0
2005-06-08 20:54:00,1.2506,1.25062,1.2504,1.25054,528400006.0
2005-06-08 20:55:00,1.25062,1.25062,1.25055,1.2506,269499998.0
2005-06-08 20:56:00,1.25048,1.25051,1.25037,1.25051,481600001.0
2005-06-08 20:57:00,1.25049,1.25075,1.25029,1.25075,380900003.0
2005-06-08 20:58:00,1.2508,1.2508,1.25064,1.25074,273299998.0
2005-06-08 20:59:00,1.25062,1.25083,1.2501,1.2501,311800002.0
2005-06-08 21:00:00,1.2502,1.25078,1.2502,1.25056,1171800002.0
2005-06-08 21:01:00,1.25081,1.25105,1.25071,1.25104,679799994.0
2005-06-08 21:02:00,1.25112,1.25147,1.25112,1.25132,128400004.0
2005-06-08 21:03:00,1.25142,1.25142,1.2512,1.25132,625200007.0
2005-06-08 21:04:00,1.2514,1.2516,1.25135,1.2516,904500006.0
2005-06-08 21:05:00,1.25172,1.25172,1.25125,1.25148,928400001.0
2005-06-08 21:06:00,1.2516,1.2516,1.25146,1.25147,166500001.0
2005-06-08 21:07:00,1.25157,1.25184,1.25091,1.25107,539999995.0
2005-06-08 21:08:00,1.2514,1.25151,1.2514,1.2515,166699998.0
2005-06-08 21:09:00,1.25138,1.25147,1.25137,1.25145,129599996.0
2005-06-08 21:10:00,1.2514,1.2514,1.25098,1.25102,364199996.0
2005-06-08 21:11:00,1.25133,1.2517,1.25108,1.2516,374000003.0
2005-06-08 21:12:00,1.251,1.25103,1.25095,1.25097,322799996.0
2005-06-08 21:13:00,1.25097,1.251,1.25092,1.25092,563600008.0
2005-06-08 21:14:00,1.251,1.251,1.25093,1.25097,234499999.0
2005-06-08 21:15:00,1.25093,1.25095,1.25088,1.25094,98600001.0
2005-06-08 21:16:00,1.25089,1.25093,1.2508,1.2508,151300001.0
2005-06-08 21:17:00,1.25078,1.25078,1.25064,1.25077,153600003.0
2005-06-08 21:18:00,1.2509,1.25095,1.25085,1.2509,90599999.0
2005-06-08 21:19:00,1.25085,1.2509,1.25085,1.25085,152399997.0
2005-06-08 21:20:00,1.25093,1.25093,1.25079,1.25088,163400000.0
2005-06-08 21:21:00,1.25103,1.25107,1.25103,1.25107,13900000.0
2005-06-08 21:22:00,1.2511,1.2511,1.25099,1.25103,79899999.0
2005-06-08 21:23:00,1.25109,1.25121,1.25109,1.25121,12900000.0
2005-06-08 21:24:00,1.25115,1.25115,1.2511,1.2511,46000000.0
2005-06-08 21:25:00,1.25121,1.25128,1.25121,1.25128,121900003.0
2005-06-08 21:26:00,1.2513,1.25133,1.2513,1.2513,75500001.0
2005-06-08 21:27:00,1.25128,1.25128,1.25121,1.25121,127100001.0
2005-06-08 21:28:00,1.25122,1.25163,1.25122,1.25147,338600004.0
2005-06-08 21:29:00,1.25152,1.25175,1.25152,1.25165,145899999.0
2005-06-08 21:30:00,1.25172,1.25174,1.25149,1.25149,82799999.0
2005-06-08 21:31:00,1.25147,1.25161,1.25147,1.25153,73200001.0
2005-06-08 21:32:00,1.25148,1.25148,1.25135,1.25141,144499999.0
2005-06-08 21:33:00,1.25145,1.25145,1.25135,1.2514,212000000.0
2005-06-08 21:34:00,1.25141,1.25144,1.25132,1.25132,77700001.0
2005-06-08 21:35:00,1.25138,1.25138,1.25132,1.25132,100700000.0
2005-06-08 21:36:00,1.25127,1.2513,1.25125,1.25125,133400004.0
2005-06-08 21:37:00,1.25137,1.25137,1.2513,1.2513,55399999.0
2005-06-08 21:38:00,1.25126,1.25126,1.25093,1.25093,109699998.0
2005-06-08 21:39:00,1.25093,1.25099,1.2509,1.25099,364300003.0
2005-06-08 21:40:00,1.251,1.251,1.25093,1.25095,455300002.0
2005-06-08 21:41:00,1.25165,1.25168,1.25124,1.25161,97499998.0
2005-06-08 21:42:00,1.25097,1.251,1.25095,1.251,69700000.0
2005-06-08 21:43:00,1.25098,1.25098,1.25082,1.25082,181399997.0
2005-06-08 21:44:00,1.25092,1.25117,1.25092,1.25099,123300003.0
2005-06-08 21:45:00,1.25091,1.25099,1.25091,1.25099,227700002.0
2005-06-08 21:46:00,1.25095,1.25095,1.2508,1.2508,111900001.0
2005-06-08 21:47:00,1.25113,1.25122,1.25087,1.25104,161499999.0
2005-06-08 21:48:00,1.25083,1.25098,1.25083,1.25098,151600001.0
2005-06-08 21:49:00,1.25121,1.25121,1.2511,1.2511,37600000.0
2005-06-08 21:50:00,1.25105,1.2511,1.25105,1.2511,85600002.0
2005-06-08 21:51:00,1.2511,1.2511,1.25103,1.25103,122299998.0
2005-06-08 21:52:00,1.251,1.25142,1.251,1.25136,49100001.0
2005-06-08 21:53:00,1.2511,1.2511,1.2511,1.2511,198199999.0
2005-06-08 21:54:00,1.2511,1.25115,1.25105,1.25105,151000000.0
2005-06-08 21:55:00,1.2511,1.2511,1.25108,1.2511,50100000.0
2005-06-08 21:56:00,1.25117,1.25117,1.25101,1.25113,60800002.0
2005-06-08 21:57:00,1.25106,1.25125,1.25106,1.25125,43000000.0
2005-06-08 21:58:00,1.25115,1.2512,1.25115,1.25115,56600000.0
2005-06-08 21:59:00,1.2514,1.25149,1.25115,1.25122,144800002.0
2005-06-08 22:00:00,1.25113,1.25135,1.25113,1.25128,144300000.0
2005-06-08 22:01:00,1.25139,1.25146,1.25139,1.25144,182000002.0
2005-06-08 22:02:00,1.25141,1.25151,1.25133,1.25135,373599999.0
2005-06-08 22:03:00,1.25143,1.25175,1.25127,1.25148,124800003.0
2005-06-08 22:04:00,1.25147,1.25147,1.25131,1.25134,110699998.0
2005-06-08 22:05:00,1.25128,1.2513,1.25097,1.25097,86499999.0
2005-06-08 22:06:00,1.25099,1.25113,1.25099,1.251,205200000.0
2005-06-08 22:07:00,1.25105,1.25105,1.25095,1.25105,99199999.0
2005-06-08 22:08:00,1.25105,1.25123,1.25105,1.25123,147800001.0
2005-06-08 22:09:00,1.25118,1.25138,1.25118,1.25138,158700000.0
2005-06-08 22:10:00,1.25145,1.25145,1.2514,1.2514,67700000.0
2005-06-08 22:11:00,1.2514,1.2514,1.2514,1.2514,50599999.0
2005-06-08 22:12:00,1.25139,1.25141,1.25133,1.25139,139900000.0
2005-06-08 22:13:00,1.25138,1.2514,1.25132,1.25132,26200000.0
2005-06-08 22:14:00,1.25138,1.25142,1.25135,1.25136,63200000.0
2005-06-08 22:15:00,1.25131,1.25131,1.25096,1.25113,179199999.0
2005-06-08 22:16:00,1.25117,1.25119,1.25109,1.25117,98800000.0
2005-06-08 22:17:00,1.25112,1.25117,1.25109,1.25117,106200000.0
2005-06-08 22:18:00,1.25117,1.25121,1.25112,1.25112,56300001.0
2005-06-08 22:19:00,1.25092,1.25097,1.25091,1.25091,78099999.0
2005-06-08 22:20:00,1.2509,1.25095,1.2509,1.25095,85700000.0
2005-06-08 22:21:00,1.25095,1.25095,1.25085,1.25085,124400002.0
2005-06-08 22:22:00,1.25083,1.25088,1.2507,1.2507,64200000.0
2005-06-08 22:23:00,1.25056,1.25056,1.25005,1.2502,111400001.0
2005-06-08 22:24:00,1.25039,1.25039,1.25026,1.25035,58999998.0
2005-06-08 22:25:00,1.25044,1.25052,1.25037,1.2505,45500001.0
2005-06-08 22:26:00,1.25064,1.25071,1.25064,1.25071,41400000.0
2005-06-08 22:27:00,1.2507,1.25079,1.25062,1.25062,328500000.0
2005-06-08 22:28:00,1.25056,1.25073,1.25056,1.25063,70800000.0
2005-06-08 22:29:00,1.25044,1.25044,1.25028,1.25035,138300000.0
2005-06-08 22:30:00,1.25033,1.2505,1.2503,1.2505,143599998.0
2005-06-08 22:31:00,1.2506,1.2506,1.25055,1.25055,3200000.0
2005-06-08 22:32:00,1.25057,1.25066,1.25053,1.25062,94400001.0
2005-06-08 22:33:00,1.25065,1.2507,1.25065,1.2507,149100001.0
2005-06-08 22:34:00,1.25063,1.25072,1.25059,1.25063,349100002.0
2005-06-08 22:35:00,1.25068,1.25073,1.25065,1.2507,139300002.0
2005-06-08 22:36:00,1.2507,1.2507,1.25065,1.25065,71800000.0
2005-06-08 22:37:00,1.25039,1.25108,1.25039,1.25085,107100000.0
2005-06-08 22:38:00,1.25065,1.25075,1.25065,1.2507,130900001.0
2005-06-08 22:39:00,1.25079,1.25098,1.25079,1.25094,145100000.0
2005-06-08 22:40:00,1.25088,1.25088,1.25059,1.25059,31200001.0
2005-06-08 22:41:00,1.25049,1.25063,1.25049,1.25051,44199999.0
2005-06-08 22:42:00,1.2505,1.2505,1.2504,1.2504,38000000.0
2005-06-08 22:43:00,1.2503,1.25035,1.24999,1.24999,323900001.0
2005-06-08 22:44:00,1.24981,1.24997,1.24979,1.24993,130700002.0
2005-06-08 22:45:00,1.24995,1.25,1.24995,1.25,24700000.0
2005-06-08 22:46:00,1.24999,1.24999,1.24982,1.24998,111199999.0
2005-06-08 22:47:00,1.24989,1.24989,1.24986,1.24986,46499998.0
2005-06-08 22:48:00,1.25,1.25,1.24995,1.24995,96400000.0
2005-06-08 22:49:00,1.25004,1.25009,1.25003,1.25005,60399999.0
2005-06-08 22:50:00,1.25009,1.25018,1.25007,1.25018,98700003.0
2005-06-08 22:51:00,1.25031,1.25031,1.25016,1.25017,110299999.0
2005-06-08 22:52:00,1.25005,1.25014,1.24995,1.25006,296099996.0
2005-06-08 22:53:00,1.25017,1.25029,1.25014,1.25023,170999999.0
2005-06-08 22:54:00,1.25027,1.2504,1.25027,1.2504,143700002.0
2005-06-08 22:55:00,1.25077,1.25079,1.25061,1.25065,311399998.0
2005-06-08 22:56:00,1.25065,1.25065,1.25015,1.25052,122400000.0
2005-06-08 22:57:00,1.25043,1.25043,1.25014,1.25027,105699999.0
2005-06-08 22:58:00,1.2504,1.2504,1.2503,1.2504,48200000.0
2005-06-08 22:59:00,1.25044,1.25051,1.25028,1.25043,70800000.0
2005-06-08 23:00:00,1.25082,1.25117,1.25051,1.2509,124400000.0
2005-06-08 23:01:00,1.25078,1.25097,1.25068,1.25076,68299999.0
2005-06-08 23:02:00,1.25102,1.25117,1.25082,1.25087,76400002.0
2005-06-08 23:03:00,1.25117,1.25121,1.25039,1.25105,181600002.0
2005-06-08 23:04:00,1.25103,1.25125,1.25092,1.25125,168100001.0
2005-06-08 23:05:00,1.25122,1.25122,1.25084,1.25085,193400003.0
2005-06-08 23:06:00,1.25083,1.2511,1.25076,1.25101,144100002.0
2005-06-08 23:07:00,1.25075,1.25113,1.25064,1.25101,99299999.0
2005-06-08 23:08:00,1.25108,1.25108,1.25037,1.25078,112500001.0
2005-06-08 23:09:00,1.25087,1.25095,1.25046,1.2506,87900000.0
2005-06-08 23:10:00,1.2505,1.25063,1.25024,1.25024,63899999.0
2005-06-08 23:11:00,1.25035,1.25083,1.25025,1.25073,202200002.0
2005-06-08 23:12:00,1.25073,1.25082,1.25059,1.2508,186000001.0
2005-06-08 23:13:00,1.2507,1.25099,1.25058,1.25095,96300000.0
2005-06-08 23:14:00,1.25112,1.2512,1.25084,1.25106,90300000.0
2005-06-08 23:15:00,1.25118,1.25122,1.25097,1.25097,84000000.0
2005-06-08 23:16:00,1.25085,1.2512,1.25081,1.25105,52400000.0
2005-06-08 23:17:00,1.25092,1.2513,1.2509,1.25118,115400003.0
2005-06-08 23:18:00,1.25088,1.25113,1.25086,1.25107,167200000.0
2005-06-08 23:19:00,1.2509,1.25105,1.25071,1.25085,115600002.0
2005-06-08 23:20:00,1.2506,1.25099,1.25048,1.25091,126200002.0
2005-06-08 23:21:00,1.25077,1.25105,1.25053,1.25105,106800000.0
2005-06-08 23:22:00,1.25106,1.25114,1.25084,1.25114,111800002.0
2005-06-08 23:23:00,1.25088,1.25128,1.25078,1.25121,155499999.0
2005-06-08 23:24:00,1.25086,1.2512,1.25086,1.25106,65200000.0
2005-06-08 23:25:00,1.25104,1.25118,1.2509,1.25105,175800001.0
2005-06-08 23:26:00,1.25102,1.25114,1.2509,1.25101,104799999.0
2005-06-08 23:27:00,1.251,1.25133,1.25088,1.25109,101999999.0
2005-06-08 23:28:00,1.25091,1.25125,1.25091,1.25117,225100003.0
2005-06-08 23:29:00,1.25137,1.25139,1.25099,1.25105,174899997.0
2005-06-08 23:30:00,1.25078,1.25094,1.25078,1.25093,91600000.0
2005-06-08 23:31:00,1.251,1.251,1.251,1.251,63000002.0
2005-06-08 23:32:00,1.25103,1.25103,1.25095,1.251,117900001.0
2005-06-08 23:33:00,1.25097,1.25105,1.25097,1.251,87800000.0
2005-06-08 23:34:00,1.251,1.25105,1.25095,1.25105,119500001.0
2005-06-08 23:35:00,1.2506,1.25073,1.2506,1.2507,148200000.0
2005-06-08 23:36:00,1.25132,1.25136,1.2509,1.25093,133300000.0
2005-06-08 23:37:00,1.25073,1.25082,1.25073,1.25082,4000000.0
2005-06-08 23:38:00,1.25082,1.25095,1.25082,1.2509,122699998.0
2005-06-08 23:39:00,1.2509,1.25097,1.2509,1.25092,79300001.0
2005-06-08 23:40:00,1.25091,1.25091,1.25091,1.25091,32000000.0
2005-06-08 23:41:00,1.25098,1.25131,1.25096,1.25128,128299999.0
2005-06-08 23:42:00,1.251,1.25105,1.25093,1.251,94599998.0
2005-06-08 23:43:00,1.25098,1.25099,1.25092,1.25092,77100000.0
2005-06-08 23:44:00,1.25115,1.25117,1.25094,1.25106,131700000.0
2005-06-08 23:45:00,1.25098,1.25098,1.25085,1.2509,74800000.0
2005-06-08 23:46:00,1.25085,1.25085,1.25085,1.25085,57700001.0
2005-06-08 23:47:00,1.2512,1.25124,1.25097,1.25121,128899998.0
2005-06-08 23:48:00,1.25087,1.25087,1.25076,1.25076,95900000.0
2005-06-08 23:49:00,1.2509,1.25126,1.2509,1.25118,147199999.0
2005-06-08 23:50:00,1.25085,1.25085,1.25085,1.25085,35099998.0
2005-06-08 23:51:00,1.2508,1.25085,1.25073,1.25073,143900002.0
2005-06-08 23:52:00,1.25072,1.2508,1.25072,1.25075,78800001.0
2005-06-08 23:53:00,1.25078,1.25085,1.25075,1.2508,145900001.0
2005-06-08 23:54:00,1.2508,1.2508,1.2508,1.2508,86199997.0
2005-06-08 23:55:00,1.25075,1.25088,1.25075,1.25088,101900002.0
2005-06-08 23:56:00,1.25092,1.2511,1.25087,1.25089,35500001.0
2005-06-08 23:57:00,1.25075,1.25075,1.25075,1.25075,44500002.0
2005-06-08 23:58:00,1.25075,1.25085,1.25072,1.25083,76699997.0
2005-06-08 23:59:00,1.25111,1.25123,1.25094,1.25104,124100001.0
2005-06-09 00:00:00,1.25085,1.25085,1.2508,1.2508,12900000.0
2005-06-09 00:01:00,1.25077,1.25082,1.25077,1.25082,89199999.0
2005-06-09 00:02:00,1.25094,1.25113,1.25079,1.25109,122999999.0
2005-06-09 00:03:00,1.25075,1.25085,1.25075,1.25085,25500000.0
2005-06-09 00:04:00,1.25085,1.25087,1.25075,1.2508,71300001.0
2005-06-09 00:05:00,1.25075,1.25085,1.25075,1.25085,109400002.0
2005-06-09 00:06:00,1.2508,1.25082,1.25077,1.25077,35800000.0
2005-06-09 00:07:00,1.251,1.25126,1.25091,1.25126,108600000.0
2005-06-09 00:08:00,1.25082,1.25082,1.25075,1.25082,100600001.0
2005-06-09 00:09:00,1.25078,1.25125,1.25072,1.25125,119599999.0
2005-06-09 00:10:00,1.2508,1.25085,1.2508,1.2508,38900000.0
2005-06-09 00:11:00,1.2508,1.2508,1.25075,1.2508,35400000.0
2005-06-09 00:12:00,1.25085,1.25085,1.25075,1.2508,82900000.0
2005-06-09 00:13:00,1.2508,1.25085,1.25077,1.25085,53699999.0
2005-06-09 00:14:00,1.25104,1.25125,1.25087,1.25125,104800002.0
2005-06-09 00:15:00,1.2508,1.25087,1.25075,1.25078,154200001.0
2005-06-09 00:16:00,1.25077,1.25077,1.25072,1.25075,103399997.0
2005-06-09 00:17:00,1.25082,1.25082,1.25082,1.25082,3200000.0
2005-06-09 00:18:00,1.25085,1.25085,1.25077,1.2508,112599998.0
2005-06-09 00:19:00,1.25078,1.25084,1.25073,1.25084,112200001.0
2005-06-09 00:20:00,1.2508,1.25085,1.25072,1.2508,111500000.0
2005-06-09 00:21:00,1.25115,1.25135,1.25098,1.25135,97600002.0
2005-06-09 00:22:00,1.25085,1.25085,1.25072,1.25077,100900000.0
2005-06-09 00:23:00,1.25096,1.25113,1.2509,1.25113,210800000.0
2005-06-09 00:24:00,1.25085,1.25085,1.25075,1.2508,45400001.0
2005-06-09 00:25:00,1.25077,1.25085,1.25073,1.2508,44200000.0
2005-06-09 00:26:00,1.2508,1.2508,1.25075,1.25075,12700000.0
2005-06-09 00:27:00,1.2508,1.2508,1.25075,1.2508,134000001.0
2005-06-09 00:28:00,1.2508,1.2508,1.25075,1.2508,56500002.0
2005-06-09 00:29:00,1.25097,1.25116,1.25092,1.25108,82999999.0
2005-06-09 00:30:00,1.25075,1.2508,1.25072,1.25075,108000000.0
2005-06-09 00:31:00,1.2508,1.25085,1.25075,1.25075,46800001.0
2005-06-09 00:32:00,1.25122,1.25129,1.25087,1.25092,151300004.0
2005-06-09 00:33:00,1.25078,1.2508,1.25078,1.2508,29400000.0
2005-06-09 00:34:00,1.25087,1.25094,1.25081,1.25091,76500001.0
2005-06-09 00:35:00,1.25079,1.25079,1.25073,1.25073,19999999.0
2005-06-09 00:36:00,1.25115,1.25116,1.25061,1.25061,102599998.0
2005-06-09 00:37:00,1.25068,1.25075,1.25068,1.25075,11100000.0
2005-06-09 00:38:00,1.25065,1.2507,1.25062,1.25067,109700002.0
2005-06-09 00:39:00,1.25063,1.25102,1.25063,1.25084,153500002.0
2005-06-09 00:40:00,1.25065,1.25068,1.25065,1.25068,30400000.0
2005-06-09 00:41:00,1.25105,1.25108,1.25081,1.251,119100002.0
2005-06-09 00:42:00,1.25086,1.25089,1.25086,1.25089,20700000.0
2005-06-09 00:43:00,1.251,1.25105,1.25095,1.25105,124100000.0
2005-06-09 00:44:00,1.25094,1.25103,1.25093,1.25093,98199999.0
2005-06-09 00:45:00,1.2509,1.25095,1.25082,1.2509,126699998.0
2005-06-09 00:46:00,1.25086,1.25087,1.25073,1.25085,97599997.0
2005-06-09 00:47:00,1.25092,1.25101,1.2509,1.25093,116600001.0
2005-06-09 00:48:00,1.25092,1.25098,1.2509,1.25098,70600000.0
2005-06-09 00:49:00,1.25109,1.25125,1.25088,1.25108,128100003.0
2005-06-09 00:50:00,1.25095,1.25095,1.25087,1.2509,171599999.0
2005-06-09 00:51:00,1.25118,1.25129,1.25095,1.25112,63399999.0
2005-06-09 00:52:00,1.2509,1.2509,1.25085,1.2509,107400002.0
2005-06-09 00:53:00,1.25085,1.2509,1.25085,1.2509,73800000.0
2005-06-09 00:54:00,1.25095,1.25095,1.25085,1.25092,30200000.0
2005-06-09 00:55:00,1.25113,1.25133,1.25101,1.25123,200299998.0
2005-06-09 00:56:00,1.25087,1.2509,1.25082,1.25087,110400000.0
2005-06-09 00:57:00,1.2509,1.25095,1.25082,1.25092,130999996.0
2005-06-09 00:58:00,1.25085,1.2509,1.25085,1.2509,6100000.0
2005-06-09 00:59:00,1.25125,1.25125,1.25097,1.25105,59800002.0
2005-06-09 01:00:00,1.2509,1.25098,1.2509,1.25098,139899999.0
2005-06-09 01:01:00,1.25095,1.25095,1.25085,1.2509,74400000.0
2005-06-09 01:02:00,1.2509,1.25095,1.25085,1.2509,125099998.0
2005-06-09 01:03:00,1.2514,1.25159,1.25128,1.25152,169999999.0
2005-06-09 01:04:00,1.25092,1.25096,1.25085,1.25085,112900001.0
2005-06-09 01:05:00,1.25089,1.25091,1.25072,1.25085,103699999.0
2005-06-09 01:06:00,1.25104,1.25118,1.25089,1.25089,76000001.0
2005-06-09 01:07:00,1.2508,1.2508,1.2508,1.2508,32800000.0
2005-06-09 01:08:00,1.2508,1.25085,1.25075,1.25085,67999999.0
2005-06-09 01:09:00,1.25083,1.25083,1.2507,1.25077,32900000.0
2005-06-09 01:10:00,1.25075,1.25079,1.25075,1.25079,59900002.0
2005-06-09 01:11:00,1.2508,1.2508,1.2508,1.2508,43299999.0
2005-06-09 01:12:00,1.2508,1.2508,1.2508,1.2508,37599998.0
2005-06-09 01:13:00,1.25115,1.25125,1.25093,1.25098,151900002.0
2005-06-09 01:14:00,1.25075,1.25075,1.25075,1.25075,44600000.0
2005-06-09 01:15:00,1.2508,1.2508,1.25075,1.25075,4600000.0
2005-06-09 01:16:00,1.25078,1.2508,1.25072,1.25075,135500002.0
2005-06-09 01:17:00,1.25109,1.2512,1.25086,1.2509,78300001.0
2005-06-09 01:18:00,1.25085,1.25085,1.25085,1.25085,4800000.0
2005-06-09 01:19:00,1.2508,1.2508,1.2508,1.2508,4800000.0
2005-06-09 01:20:00,1.25072,1.2508,1.25072,1.2508,37700000.0
2005-06-09 01:21:00,1.25078,1.25078,1.25069,1.25073,150199999.0
2005-06-09 01:22:00,1.2508,1.2508,1.2508,1.2508,17500000.0
2005-06-09 01:23:00,1.25118,1.25132,1.25093,1.2513,104000004.0
2005-06-09 01:24:00,1.2508,1.2508,1.25072,1.25072,3700000.0
2005-06-09 01:25:00,1.2508,1.25083,1.25075,1.25083,84900001.0
2005-06-09 01:26:00,1.25101,1.25116,1.25092,1.25093,158100003.0
2005-06-09 01:27:00,1.2508,1.2508,1.25073,1.25075,59300001.0
2005-06-09 01:28:00,1.25085,1.25085,1.25078,1.25078,43900000.0
2005-06-09 01:29:00,1.25085,1.25085,1.25073,1.2508,123500004.0
2005-06-09 01:30:00,1.25073,1.25124,1.25072,1.25119,115399998.0
2005-06-09 01:31:00,1.25082,1.25088,1.2508,1.25088,6100000.0
2005-06-09 01:32:00,1.25095,1.25129,1.25086,1.25113,216700003.0
2005-06-09 01:33:00,1.2509,1.2509,1.25088,1.25088,33500000.0
2005-06-09 01:34:00,1.25091,1.25091,1.25078,1.25085,122900002.0
2005-06-09 01:35:00,1.25113,1.25131,1.25106,1.25126,172199999.0
2005-06-09 01:36:00,1.25095,1.25095,1.25085,1.2509,34600000.0
2005-06-09 01:37:00,1.25082,1.2509,1.25082,1.2509,27100000.0
2005-06-09 01:38:00,1.25125,1.25141,1.25104,1.25126,101000001.0
2005-06-09 01:39:00,1.25091,1.25111,1.25091,1.25111,78200001.0
2005-06-09 01:40:00,1.25127,1.25136,1.25112,1.25112,90999999.0
2005-06-09 01:41:00,1.25115,1.25115,1.25112,1.25112,7700000.0
2005-06-09 01:42:00,1.25142,1.25149,1.2511,1.25126,128800000.0
2005-06-09 01:43:00,1.25115,1.25115,1.25102,1.25102,52600001.0
2005-06-09 01:44:00,1.25099,1.25107,1.25099,1.25107,39100000.0
2005-06-09 01:45:00,1.2511,1.2511,1.2511,1.2511,43300000.0
2005-06-09 01:46:00,1.25121,1.25152,1.2511,1.25152,103400000.0
2005-06-09 01:47:00,1.25113,1.25113,1.25113,1.25113,15100000.0
2005-06-09 01:48:00,1.25112,1.25112,1.25102,1.25107,31400000.0
2005-06-09 01:49:00,1.25112,1.25147,1.25106,1.25134,126900000.0
2005-06-09 01:50:00,1.25107,1.25115,1.25107,1.25115,7200000.0
2005-06-09 01:51:00,1.25144,1.25151,1.2512,1.25122,123199998.0
2005-06-09 01:52:00,1.2511,1.25115,1.25105,1.25115,64199999.0
2005-06-09 01:53:00,1.25129,1.2514,1.25102,1.2511,164399998.0
2005-06-09 01:54:00,1.2511,1.2511,1.25105,1.2511,88599999.0
2005-06-09 01:55:00,1.251,1.25115,1.251,1.25115,50200000.0
2005-06-09 01:56:00,1.25109,1.25113,1.25105,1.25109,82000002.0
2005-06-09 01:57:00,1.25115,1.25115,1.25103,1.25105,115199996.0
2005-06-09 01:58:00,1.2511,1.2511,1.25103,1.25103,13600000.0
2005-06-09 01:59:00,1.25132,1.25145,1.25112,1.25122,169700000.0
2005-06-09 02:00:00,1.25102,1.25109,1.25093,1.25094,107300001.0
2005-06-09 02:01:00,1.25102,1.25111,1.25101,1.25111,35200000.0
2005-06-09 02:02:00,1.25106,1.25107,1.251,1.25107,106000000.0
2005-06-09 02:03:00,1.25108,1.25115,1.251,1.25112,112800000.0
2005-06-09 02:04:00,1.25108,1.25108,1.25104,1.25104,52700000.0
2005-06-09 02:05:00,1.25115,1.25115,1.25103,1.2511,76599999.0
2005-06-09 02:06:00,1.251,1.25113,1.251,1.25113,72600002.0
2005-06-09 02:07:00,1.25138,1.25155,1.25126,1.25129,125500002.0
2005-06-09 02:08:00,1.2511,1.2511,1.25105,1.25105,156400002.0
2005-06-09 02:09:00,1.2514,1.2516,1.25125,1.25125,124800000.0
2005-06-09 02:10:00,1.25108,1.25118,1.25108,1.2511,153599997.0
2005-06-09 02:11:00,1.2511,1.2511,1.25105,1.2511,11700000.0
2005-06-09 02:12:00,1.25145,1.25147,1.25115,1.25115,78000001.0
2005-06-09 02:13:00,1.2511,1.2511,1.2511,1.2511,800000.0
2005-06-09 02:14:00,1.2511,1.2511,1.2511,1.2511,52500000.0
2005-06-09 02:15:00,1.25115,1.25115,1.25105,1.25115,50400000.0
2005-06-09 02:16:00,1.2511,1.2511,1.2511,1.2511,2400000.0
2005-06-09 02:17:00,1.2513,1.25148,1.25112,1.25138,56600000.0
2005-06-09 02:18:00,1.25103,1.25105,1.2509,1.25094,121600001.0
2005-06-09 02:19:00,1.25082,1.25106,1.25075,1.25106,196500002.0
2005-06-09 02:20:00,1.25108,1.2513,1.25108,1.25119,109190001.0
2005-06-09 02:21:00,1.25107,1.25118,1.25107,1.25112,54699998.0
2005-06-09 02:22:00,1.25104,1.25109,1.25075,1.25109,142500002.0
2005-06-09 02:23:00,1.2511,1.25114,1.25087,1.25105,145099999.0
2005-06-09 02:24:00,1.25111,1.25114,1.25103,1.25103,78100000.0
2005-06-09 02:25:00,1.25095,1.25102,1.25095,1.25102,90800002.0
2005-06-09 02:26:00,1.251,1.25149,1.251,1.25148,129900002.0
2005-06-09 02:27:00,1.251,1.251,1.251,1.251,30400000.0
2005-06-09 02:28:00,1.251,1.251,1.251,1.251,800000.0
2005-06-09 02:29:00,1.25143,1.25152,1.25118,1.25118,95800000.0
2005-06-09 02:30:00,1.25105,1.25112,1.25105,1.2511,80100000.0
2005-06-09 02:31:00,1.2511,1.25115,1.25108,1.25108,124599999.0
2005-06-09 02:32:00,1.25115,1.25115,1.2511,1.2511,60800001.0
2005-06-09 02:33:00,1.25115,1.25115,1.2511,1.2511,73800001.0
2005-06-09 02:34:00,1.2511,1.25126,1.2511,1.25126,159199998.0
2005-06-09 02:35:00,1.25128,1.25128,1.25112,1.25112,52300001.0
2005-06-09 02:36:00,1.25115,1.25125,1.25115,1.25125,72799999.0
2005-06-09 02:37:00,1.25135,1.25135,1.25125,1.25125,11400000.0
2005-06-09 02:38:00,1.25146,1.25169,1.25137,1.25158,99600001.0
2005-06-09 02:39:00,1.2513,1.25135,1.25123,1.25135,86699999.0
2005-06-09 02:40:00,1.25155,1.25173,1.25131,1.25141,111299999.0
2005-06-09 02:41:00,1.25134,1.25134,1.25131,1.25131,36600000.0
2005-06-09 02:42:00,1.25157,1.2517,1.25128,1.25167,84600001.0
2005-06-09 02:43:00,1.25145,1.25145,1.2514,1.2514,119200000.0
2005-06-09 02:44:00,1.2515,1.25158,1.25134,1.25137,144899999.0
2005-06-09 02:45:00,1.25135,1.25135,1.25135,1.25135,14300000.0
2005-06-09 02:46:00,1.25135,1.25135,1.25135,1.25135,8300000.0
2005-06-09 02:47:00,1.25135,1.25135,1.25128,1.25128,59000000.0
2005-06-09 02:48:00,1.25133,1.25135,1.25125,1.2513,92700002.0
2005-06-09 02:49:00,1.25135,1.25135,1.2513,1.2513,13600000.0
2005-06-09 02:50:00,1.25128,1.25128,1.25128,1.25128,45200001.0
2005-06-09 02:51:00,1.25125,1.25135,1.25125,1.25125,34400000.0
2005-06-09 02:52:00,1.25142,1.25158,1.25124,1.25124,124800001.0
2005-06-09 02:53:00,1.2512,1.25135,1.2512,1.25133,59100000.0
2005-06-09 02:54:00,1.2513,1.2513,1.2513,1.2513,44400000.0
2005-06-09 02:55:00,1.25139,1.25139,1.25133,1.25133,42300000.0
2005-06-09 02:56:00,1.25145,1.25145,1.2514,1.2514,6400000.0
2005-06-09 02:57:00,1.2514,1.2514,1.25135,1.25135,14400000.0
2005-06-09 02:58:00,1.2514,1.2514,1.25135,1.25135,4400000.0
2005-06-09 02:59:00,1.25145,1.25145,1.25133,1.25135,113900000.0
2005-06-09 03:00:00,1.2514,1.25145,1.2513,1.25145,30300000.0
2005-06-09 03:01:00,1.2514,1.2514,1.2514,1.2514,24500000.0
2005-06-09 03:02:00,1.25195,1.25195,1.25147,1.25167,164299999.0
2005-06-09 03:03:00,1.25143,1.25143,1.2513,1.2514,130600003.0
2005-06-09 03:04:00,1.25147,1.25153,1.25142,1.25142,132200000.0
2005-06-09 03:05:00,1.25142,1.25148,1.25137,1.25137,72000002.0
2005-06-09 03:06:00,1.25135,1.2514,1.25135,1.2514,20200000.0
2005-06-09 03:07:00,1.25136,1.25136,1.25125,1.25125,50600002.0
2005-06-09 03:08:00,1.2513,1.2513,1.25125,1.25125,85200000.0
2005-06-09 03:09:00,1.2513,1.25135,1.25125,1.2513,125799999.0
2005-06-09 03:10:00,1.2513,1.2513,1.25095,1.25115,57399999.0
2005-06-09 03:11:00,1.25151,1.25171,1.25122,1.25122,89599999.0
2005-06-09 03:12:00,1.25119,1.25137,1.25116,1.25125,59299999.0
2005-06-09 03:13:00,1.2515,1.25167,1.25124,1.25153,146589999.0
2005-06-09 03:14:00,1.2512,1.25125,1.25115,1.25115,100600001.0
2005-06-09 03:15:00,1.25115,1.2512,1.25113,1.25113,72100000.0
2005-06-09 03:16:00,1.25116,1.25122,1.25116,1.25122,16700000.0
2005-06-09 03:17:00,1.25115,1.25115,1.25067,1.25067,98000003.0
2005-06-09 03:18:00,1.25072,1.25091,1.25067,1.25084,148399999.0
2005-06-09 03:19:00,1.25077,1.25087,1.25077,1.25087,22400000.0
2005-06-09 03:20:00,1.25084,1.25084,1.25071,1.25071,46200001.0
2005-06-09 03:21:00,1.25065,1.25081,1.25064,1.25081,85299998.0
2005-06-09 03:22:00,1.25103,1.2512,1.25095,1.25106,72900001.0
2005-06-09 03:23:00,1.25073,1.25087,1.25073,1.2508,69900000.0
2005-06-09 03:24:00,1.25077,1.2508,1.25077,1.2508,18300000.0
2005-06-09 03:25:00,1.2508,1.25085,1.25075,1.25083,10700000.0
2005-06-09 03:26:00,1.25081,1.25081,1.25069,1.2507,33500000.0
2005-06-09 03:27:00,1.25068,1.2507,1.25068,1.2507,54100002.0
2005-06-09 03:28:00,1.2507,1.2507,1.2507,1.2507,16700000.0
2005-06-09 03:29:00,1.25072,1.25076,1.25064,1.25073,105700000.0
2005-06-09 03:30:00,1.2508,1.25087,1.25075,1.25075,83000001.0
2005-06-09 03:31:00,1.25075,1.2508,1.2507,1.2508,44100001.0
2005-06-09 03:32:00,1.25084,1.25086,1.25084,1.25086,22300000.0
2005-06-09 03:33:00,1.25077,1.25084,1.25077,1.25084,36200000.0
2005-06-09 03:34:00,1.25075,1.2508,1.25065,1.25074,153699998.0
2005-06-09 03:35:00,1.25061,1.25061,1.25047,1.25047,44000000.0
2005-06-09 03:36:00,1.25042,1.25067,1.25042,1.25055,120999998.0
2005-06-09 03:37:00,1.25055,1.25055,1.2505,1.2505,83200002.0
2005-06-09 03:38:00,1.25042,1.25048,1.25042,1.25048,22400000.0
2005-06-09 03:39:00,1.2504,1.25045,1.25038,1.2504,112000001.0
2005-06-09 03:40:00,1.25033,1.25042,1.25033,1.25033,87300000.0
2005-06-09 03:41:00,1.25031,1.25043,1.25028,1.25043,78000001.0
2005-06-09 03:42:00,1.25015,1.2502,1.25015,1.2502,55800000.0
2005-06-09 03:43:00,1.25017,1.25017,1.24992,1.25007,75899999.0
2005-06-09 03:44:00,1.2506,1.2506,1.25024,1.25024,222700001.0
2005-06-09 03:45:00,1.25016,1.25018,1.25007,1.25007,133899999.0
2005-06-09 03:46:00,1.2501,1.25013,1.2501,1.25013,13000000.0
2005-06-09 03:47:00,1.25012,1.25014,1.24994,1.24994,110300001.0
2005-06-09 03:48:00,1.24982,1.24986,1.24977,1.24977,79499999.0
2005-06-09 03:49:00,1.24987,1.25001,1.2498,1.2498,49500000.0
2005-06-09 03:50:00,1.24975,1.24985,1.24975,1.24985,49999998.0
2005-06-09 03:51:00,1.24979,1.25007,1.24979,1.25001,75600000.0
2005-06-09 03:52:00,1.25005,1.2501,1.25005,1.2501,24400000.0
2005-06-09 03:53:00,1.25025,1.25025,1.25015,1.25025,71800000.0
2005-06-09 03:54:00,1.25013,1.25013,1.24997,1.25006,88500000.0
2005-06-09 03:55:00,1.2504,1.25053,1.25025,1.25033,194600003.0
2005-06-09 03:56:00,1.25002,1.25015,1.25002,1.25005,14400000.0
2005-06-09 03:57:00,1.2504,1.2505,1.25014,1.25014,114800000.0
2005-06-09 03:58:00,1.25,1.25015,1.25,1.25015,28700000.0
2005-06-09 03:59:00,1.25008,1.25008,1.24988,1.24992,70300000.0
2005-06-09 04:00:00,1.24988,1.24997,1.24988,1.24997,31100000.0
2005-06-09 04:01:00,1.25,1.25,1.25,1.25,64700000.0
2005-06-09 04:02:00,1.25033,1.2506,1.25023,1.25045,82400001.0
2005-06-09 04:03:00,1.24995,1.24995,1.24963,1.2499,67700000.0
2005-06-09 04:04:00,1.25004,1.25015,1.24994,1.24994,108100000.0
2005-06-09 04:05:00,1.2499,1.2499,1.2499,1.2499,4800000.0
2005-06-09 04:06:00,1.24992,1.24992,1.24982,1.2499,11200000.0
2005-06-09 04:07:00,1.24985,1.2499,1.24974,1.2499,80800001.0
2005-06-09 04:08:00,1.2502,1.25044,1.25009,1.25044,95000000.0
2005-06-09 04:09:00,1.24992,1.24995,1.2499,1.24993,44000001.0
2005-06-09 04:10:00,1.2499,1.2499,1.2498,1.2499,122200003.0
2005-06-09 04:11:00,1.24981,1.24984,1.24981,1.24984,42200001.0
2005-06-09 04:12:00,1.24983,1.24992,1.24981,1.24988,183500000.0
2005-06-09 04:13:00,1.25,1.25006,1.25,1.25006,39899999.0
2005-06-09 04:14:00,1.2501,1.25015,1.25005,1.25005,159300001.0
2005-06-09 04:15:00,1.25003,1.25003,1.24991,1.24994,39200000.0
2005-06-09 04:16:00,1.25005,1.25025,1.25005,1.25025,94700000.0
2005-06-09 04:17:00,1.2501,1.25018,1.2501,1.25018,63799998.0
2005-06-09 04:18:00,1.25009,1.25009,1.25003,1.25003,72000000.0
2005-06-09 04:19:00,1.2503,1.25035,1.25015,1.25015,120100002.0
2005-06-09 04:20:00,1.24995,1.24995,1.2499,1.2499,43900002.0
2005-06-09 04:21:00,1.24986,1.24995,1.24983,1.24995,141800004.0
2005-06-09 04:22:00,1.25,1.25049,1.25,1.25049,82199999.0
2005-06-09 04:23:00,1.24996,1.24996,1.24976,1.24976,114300000.0
2005-06-09 04:24:00,1.24975,1.24985,1.24975,1.24975,34500000.0
2005-06-09 04:25:00,1.24984,1.24986,1.24984,1.24986,13100000.0
2005-06-09 04:26:00,1.24992,1.24998,1.24992,1.24998,31900001.0
2005-06-09 04:27:00,1.25006,1.25012,1.25006,1.25012,22800000.0
2005-06-09 04:28:00,1.2499,1.2499,1.2499,1.2499,800000.0
2005-06-09 04:29:00,1.25022,1.25038,1.2501,1.25032,93800002.0
2005-06-09 04:30:00,1.25005,1.25005,1.24995,1.24995,33500000.0
2005-06-09 04:31:00,1.24986,1.24991,1.24955,1.24991,124600003.0
2005-06-09 04:32:00,1.24993,1.25,1.24992,1.24992,53700000.0
2005-06-09 04:33:00,1.24988,1.24996,1.24983,1.24986,60100001.0
2005-06-09 04:34:00,1.24992,1.25012,1.2499,1.25008,125600001.0
2005-06-09 04:35:00,1.2502,1.25022,1.2502,1.25022,15200000.0
2005-06-09 04:36:00,1.25057,1.25068,1.25004,1.25034,66600001.0
2005-06-09 04:37:00,1.2503,1.25032,1.2503,1.25032,16700000.0
2005-06-09 04:38:00,1.2503,1.25035,1.25027,1.2503,118400001.0
2005-06-09 04:39:00,1.25024,1.25024,1.25024,1.25024,11200000.0
2005-06-09 04:40:00,1.25018,1.2502,1.25015,1.25015,84999999.0
2005-06-09 04:41:00,1.25065,1.25065,1.2502,1.2502,139800000.0
2005-06-09 04:42:00,1.2502,1.2502,1.2502,1.2502,34400000.0
2005-06-09 04:43:00,1.25048,1.25064,1.25027,1.25055,79000000.0
2005-06-09 04:44:00,1.2502,1.2502,1.2502,1.2502,42500001.0
2005-06-09 04:45:00,1.25015,1.25015,1.25015,1.25015,30000000.0
2005-06-09 04:46:00,1.25073,1.25074,1.25026,1.2503,104300000.0
2005-06-09 04:47:00,1.25015,1.25025,1.25015,1.25017,75699998.0
2005-06-09 04:48:00,1.25022,1.25023,1.25022,1.25023,31900000.0
2005-06-09 04:49:00,1.2503,1.2503,1.25022,1.25025,45900000.0
2005-06-09 04:50:00,1.25077,1.25088,1.25036,1.25066,141100000.0
2005-06-09 04:51:00,1.25038,1.25039,1.25031,1.25031,117000000.0
2005-06-09 04:52:00,1.25026,1.25026,1.25011,1.25011,33500000.0
2005-06-09 04:53:00,1.25005,1.2501,1.25001,1.25009,47000000.0
2005-06-09 04:54:00,1.25045,1.25051,1.24994,1.25027,126000002.0
2005-06-09 04:55:00,1.25005,1.25015,1.25005,1.25012,70100001.0
2005-06-09 04:56:00,1.25007,1.2503,1.25007,1.25027,104900003.0
2005-06-09 04:57:00,1.25031,1.25031,1.25013,1.25013,53299999.0
2005-06-09 04:58:00,1.2501,1.2501,1.2501,1.2501,3000000.0
2005-06-09 04:59:00,1.25009,1.25017,1.25008,1.25009,161899998.0
2005-06-09 05:00:00,1.25014,1.25014,1.25006,1.25006,45100002.0
2005-06-09 05:01:00,1.25018,1.25018,1.25007,1.25012,76000002.0
2005-06-09 05:02:00,1.2501,1.25018,1.25002,1.2501,83900000.0
2005-06-09 05:03:00,1.25012,1.25015,1.25012,1.25015,23900000.0
2005-06-09 05:04:00,1.25007,1.25021,1.25007,1.25007,45400000.0
2005-06-09 05:05:00,1.25023,1.25062,1.25023,1.25062,37200000.0
2005-06-09 05:06:00,1.2501,1.2501,1.2501,1.2501,3300000.0
2005-06-09 05:07:00,1.25018,1.25018,1.25002,1.2501,203400003.0
2005-06-09 05:08:00,1.2501,1.2501,1.2501,1.2501,6700000.0
2005-06-09 05:09:00,1.25012,1.25019,1.25011,1.25013,140700001.0
2005-06-09 05:10:00,1.2502,1.25043,1.2502,1.25023,77299999.0
2005-06-09 05:11:00,1.2504,1.25072,1.25033,1.25071,219300001.0
2005-06-09 05:12:00,1.25022,1.25025,1.2502,1.2502,72499999.0
2005-06-09 05:13:00,1.2501,1.25018,1.2501,1.25011,44700000.0
2005-06-09 05:14:00,1.25012,1.25012,1.25005,1.2501,18900000.0
2005-06-09 05:15:00,1.25026,1.25056,1.25021,1.25051,180300000.0
2005-06-09 05:16:00,1.25018,1.25026,1.25012,1.25015,135499998.0
2005-06-09 05:17:00,1.2502,1.25022,1.25015,1.25015,64500001.0
2005-06-09 05:18:00,1.25018,1.25025,1.25018,1.2502,134800000.0
2005-06-09 05:19:00,1.25025,1.25027,1.25025,1.25027,28800000.0
2005-06-09 05:20:00,1.25046,1.25046,1.25027,1.25031,29500000.0
2005-06-09 05:21:00,1.25027,1.25034,1.25019,1.25034,82499999.0
2005-06-09 05:22:00,1.25028,1.2505,1.25028,1.2505,120200000.0
2005-06-09 05:23:00,1.25075,1.2508,1.25065,1.25065,76600000.0
2005-06-09 05:24:00,1.25051,1.25051,1.25046,1.25046,8800000.0
2005-06-09 05:25:00,1.25037,1.25037,1.25027,1.25027,33599999.0
2005-06-09 05:26:00,1.25043,1.25061,1.25031,1.25048,83199999.0
2005-06-09 05:27:00,1.25025,1.2503,1.25025,1.2503,33999999.0
2005-06-09 05:28:00,1.25027,1.25027,1.25023,1.25023,8200000.0
2005-06-09 05:29:00,1.2506,1.2507,1.2503,1.25034,105299998.0
2005-06-09 05:30:00,1.25009,1.2501,1.25002,1.25002,124199999.0
2005-06-09 05:31:00,1.2501,1.25018,1.25004,1.25018,132300002.0
2005-06-09 05:32:00,1.2504,1.25073,1.25011,1.25073,117299998.0
2005-06-09 05:33:00,1.2502,1.2502,1.2502,1.2502,10400000.0
2005-06-09 05:34:00,1.25014,1.25018,1.25002,1.25002,93199998.0
2005-06-09 05:35:00,1.25008,1.25011,1.25001,1.25008,128399999.0
2005-06-09 05:36:00,1.2501,1.25015,1.2501,1.25015,59799998.0
2005-06-09 05:37:00,1.25005,1.2501,1.25005,1.2501,17600000.0
2005-06-09 05:38:00,1.25039,1.25063,1.25022,1.25055,124000001.0
2005-06-09 05:39:00,1.2501,1.25015,1.25005,1.25015,102700000.0
2005-06-09 05:40:00,1.25008,1.25015,1.25005,1.2501,113500000.0
2005-06-09 05:41:00,1.25014,1.25023,1.25014,1.25023,42999999.0
2005-06-09 05:42:00,1.25025,1.25025,1.2502,1.2502,12000000.0
2005-06-09 05:43:00,1.25035,1.25068,1.25031,1.25067,102199998.0
2005-06-09 05:44:00,1.25015,1.2502,1.25009,1.25019,60000000.0
2005-06-09 05:45:00,1.2501,1.25025,1.2501,1.25015,50500000.0
2005-06-09 05:46:00,1.25057,1.25062,1.25042,1.25061,67000000.0
2005-06-09 05:47:00,1.2502,1.25022,1.25012,1.2502,106000001.0
2005-06-09 05:48:00,1.25015,1.2502,1.25015,1.2502,63599998.0
2005-06-09 05:49:00,1.25014,1.25014,1.25005,1.25013,90899998.0
2005-06-09 05:50:00,1.25023,1.25042,1.25014,1.25015,71100000.0
2005-06-09 05:51:00,1.25,1.25015,1.25,1.25005,91899999.0
2005-06-09 05:52:00,1.25015,1.25015,1.25002,1.25002,158400003.0
2005-06-09 05:53:00,1.25035,1.25036,1.25015,1.25022,153700000.0
2005-06-09 05:54:00,1.25023,1.25023,1.25022,1.25022,44599999.0
2005-06-09 05:55:00,1.25045,1.25062,1.25035,1.25054,127599999.0
2005-06-09 05:56:00,1.25027,1.2503,1.25027,1.2503,48199999.0
2005-06-09 05:57:00,1.25028,1.25038,1.25028,1.25038,81200001.0
2005-06-09 05:58:00,1.25035,1.25035,1.25026,1.25026,114800000.0
2005-06-09 05:59:00,1.25028,1.25032,1.25028,1.25032,26299999.0
2005-06-09 06:00:00,1.25036,1.25036,1.2503,1.25031,17300000.0
2005-06-09 06:01:00,1.25045,1.25082,1.25031,1.25074,98300001.0
2005-06-09 06:02:00,1.25025,1.25035,1.2502,1.25025,43500000.0
2005-06-09 06:03:00,1.25025,1.25038,1.25025,1.25038,50299999.0
2005-06-09 06:04:00,1.25037,1.2504,1.25035,1.25035,121300000.0
2005-06-09 06:05:00,1.2504,1.2504,1.25009,1.25009,53800000.0
2005-06-09 06:06:00,1.2501,1.2501,1.25005,1.25005,61100001.0
2005-06-09 06:07:00,1.25033,1.25059,1.25024,1.25032,75300002.0
2005-06-09 06:08:00,1.2501,1.25015,1.25008,1.25012,156400001.0
2005-06-09 06:09:00,1.25014,1.25028,1.25014,1.25028,126600003.0
2005-06-09 06:10:00,1.25048,1.25048,1.2503,1.25042,38300000.0
2005-06-09 06:11:00,1.25063,1.25063,1.25045,1.25049,90099998.0
2005-06-09 06:12:00,1.25035,1.2504,1.2503,1.2503,84299998.0
2005-06-09 06:13:00,1.25035,1.2504,1.25035,1.2504,84499998.0
2005-06-09 06:14:00,1.2504,1.2504,1.25035,1.2504,66300000.0
2005-06-09 06:15:00,1.2504,1.25045,1.25032,1.25045,127400004.0
2005-06-09 06:16:00,1.25042,1.25051,1.25037,1.25051,43500000.0
2005-06-09 06:17:00,1.25041,1.25041,1.25024,1.25031,181800006.0
2005-06-09 06:18:00,1.25032,1.25038,1.25025,1.2503,54600000.0
2005-06-09 06:19:00,1.25065,1.25081,1.25047,1.25081,81000000.0
2005-06-09 06:20:00,1.25027,1.2503,1.25027,1.2503,55700001.0
2005-06-09 06:21:00,1.25025,1.2503,1.2502,1.2503,74100001.0
2005-06-09 06:22:00,1.25038,1.25045,1.25038,1.25045,31300000.0
2005-06-09 06:23:00,1.25068,1.25075,1.2505,1.25065,110500002.0
2005-06-09 06:24:00,1.2504,1.25042,1.25035,1.2504,98299998.0
2005-06-09 06:25:00,1.25035,1.25035,1.2502,1.2502,42400001.0
2005-06-09 06:26:00,1.25065,1.25086,1.25032,1.2506,154899999.0
2005-06-09 06:27:00,1.2504,1.2504,1.25035,1.25038,71100002.0
2005-06-09 06:28:00,1.25035,1.25045,1.2503,1.2503,66300001.0
2005-06-09 06:29:00,1.25073,1.2509,1.25056,1.25057,124999997.0
2005-06-09 06:30:00,1.25042,1.25042,1.25042,1.25042,800000.0
2005-06-09 06:31:00,1.2504,1.25045,1.25035,1.25035,121199998.0
2005-06-09 06:32:00,1.25063,1.25083,1.25053,1.25059,93700000.0
2005-06-09 06:33:00,1.2504,1.2504,1.2503,1.2503,18500000.0
2005-06-09 06:34:00,1.25036,1.25038,1.25032,1.25038,83799998.0
2005-06-09 06:35:00,1.25035,1.25045,1.25035,1.25035,176899998.0
2005-06-09 06:36:00,1.25033,1.25033,1.25033,1.25033,11900000.0
2005-06-09 06:37:00,1.2507,1.25082,1.25051,1.25059,122899998.0
2005-06-09 06:38:00,1.25056,1.25066,1.25046,1.25046,185700000.0
2005-06-09 06:39:00,1.2503,1.2503,1.25018,1.25028,59299999.0
2005-06-09 06:40:00,1.2504,1.25065,1.25032,1.25064,125200000.0
2005-06-09 06:41:00,1.2503,1.25033,1.25022,1.2503,132400002.0
2005-06-09 06:42:00,1.25075,1.25079,1.25036,1.25046,102700002.0
2005-06-09 06:43:00,1.25025,1.2503,1.25025,1.2503,129899999.0
2005-06-09 06:44:00,1.25022,1.25033,1.25022,1.25025,20900000.0
2005-06-09 06:45:00,1.25035,1.25049,1.25035,1.25042,42899999.0
2005-06-09 06:46:00,1.25032,1.25032,1.25017,1.25017,40200000.0
2005-06-09 06:47:00,1.2506,1.25077,1.25048,1.25056,152299999.0
2005-06-09 06:48:00,1.2502,1.25023,1.25015,1.25023,66500001.0
2005-06-09 06:49:00,1.25072,1.25085,1.2506,1.25072,94200001.0
2005-06-09 06:50:00,1.25032,1.25055,1.25032,1.25038,37000000.0
2005-06-09 06:51:00,1.25038,1.25059,1.25023,1.25039,61399999.0
2005-06-09 06:52:00,1.2504,1.2504,1.25025,1.25033,121000001.0
2005-06-09 06:53:00,1.2506,1.25097,1.25056,1.25062,117900001.0
2005-06-09 06:54:00,1.2504,1.2504,1.2504,1.2504,36400000.0
2005-06-09 06:55:00,1.25057,1.25066,1.25057,1.25066,104199999.0
2005-06-09 06:56:00,1.25073,1.25087,1.25073,1.25087,71900000.0
2005-06-09 06:57:00,1.2509,1.2509,1.25085,1.25085,24800000.0
2005-06-09 06:58:00,1.2509,1.2509,1.2509,1.2509,30699999.0
2005-06-09 06:59:00,1.25078,1.25093,1.25078,1.25089,85100001.0
2005-06-09 07:00:00,1.25114,1.25135,1.25092,1.25092,48500001.0
2005-06-09 07:01:00,1.25085,1.25095,1.25085,1.25085,90300000.0
2005-06-09 07:02:00,1.25094,1.25094,1.25089,1.25089,26299999.0
2005-06-09 07:03:00,1.25103,1.25103,1.25087,1.25097,63900000.0
2005-06-09 07:04:00,1.25094,1.25097,1.2508,1.25095,156500002.0
2005-06-09 07:05:00,1.25089,1.25094,1.25089,1.25094,31200000.0
2005-06-09 07:06:00,1.25095,1.25095,1.25085,1.2509,53000000.0
2005-06-09 07:07:00,1.25098,1.25145,1.25094,1.25145,46300000.0
2005-06-09 07:08:00,1.2519,1.25235,1.25115,1.25115,128000000.0
2005-06-09 07:09:00,1.25209,1.25209,1.25123,1.25174,64099999.0
2005-06-09 07:10:00,1.25153,1.25153,1.2513,1.2513,30500001.0
2005-06-09 07:11:00,1.25123,1.25228,1.2511,1.2511,130899998.0
2005-06-09 07:12:00,1.25122,1.25211,1.25122,1.25187,80199998.0
2005-06-09 07:13:00,1.25182,1.25192,1.25177,1.2519,95799999.0
2005-06-09 07:14:00,1.25203,1.25237,1.25203,1.25217,72200000.0
2005-06-09 07:15:00,1.25232,1.25271,1.25232,1.25271,76700001.0
2005-06-09 07:16:00,1.25282,1.25293,1.25273,1.25284,80100000.0
2005-06-09 07:17:00,1.25292,1.25294,1.25274,1.25274,151400000.0
2005-06-09 07:18:00,1.25277,1.25288,1.25277,1.25288,70900001.0
2005-06-09 07:19:00,1.25289,1.25296,1.25289,1.25296,30099999.0
2005-06-09 07:20:00,1.25319,1.25402,1.25319,1.25379,26300000.0
2005-06-09 07:21:00,1.25352,1.25368,1.25345,1.2536,100800000.0
2005-06-09 07:22:00,1.25373,1.25408,1.25373,1.25391,34600000.0
2005-06-09 07:23:00,1.25373,1.25373,1.25363,1.2537,150200000.0
2005-06-09 07:24:00,1.25358,1.25358,1.2534,1.2534,28700001.0
2005-06-09 07:25:00,1.25327,1.25327,1.2531,1.25321,136199998.0
2005-06-09 07:26:00,1.25334,1.25345,1.25333,1.25333,89500001.0
2005-06-09 07:27:00,1.25328,1.25328,1.25296,1.25304,132599998.0
2005-06-09 07:28:00,1.25308,1.25311,1.25153,1.25265,137999999.0
2005-06-09 07:29:00,1.25272,1.25272,1.25241,1.25266,42000000.0
2005-06-09 07:30:00,1.25275,1.25275,1.25275,1.25275,20700000.0
2005-06-09 07:31:00,1.25333,1.25363,1.25294,1.25294,61600001.0
2005-06-09 07:32:00,1.25265,1.25265,1.25252,1.25263,28100000.0
2005-06-09 07:33:00,1.25266,1.25273,1.25259,1.25262,77000000.0
2005-06-09 07:34:00,1.25263,1.2529,1.25263,1.2529,116599998.0
2005-06-09 07:35:00,1.25256,1.25277,1.25256,1.25277,52700000.0
2005-06-09 07:36:00,1.25277,1.25277,1.25244,1.25248,118100000.0
2005-06-09 07:37:00,1.25254,1.25258,1.25243,1.2525,103000001.0
2005-06-09 07:38:00,1.25245,1.25245,1.25214,1.25225,109199997.0
2005-06-09 07:39:00,1.25218,1.25227,1.25212,1.25212,153800002.0
2005-06-09 07:40:00,1.25212,1.2523,1.25212,1.25222,73900000.0
2005-06-09 07:41:00,1.25224,1.25238,1.25224,1.25238,122700000.0
2005-06-09 07:42:00,1.2523,1.25237,1.25227,1.25237,94599997.0
2005-06-09 07:43:00,1.25242,1.25242,1.25238,1.25238,46900000.0
2005-06-09 07:44:00,1.25248,1.2528,1.25247,1.2528,87900001.0
2005-06-09 07:45:00,1.25274,1.25289,1.25274,1.25284,77700000.0
2005-06-09 07:46:00,1.2527,1.25298,1.25263,1.25293,123499999.0
2005-06-09 07:47:00,1.25279,1.25286,1.25279,1.25286,25500000.0
2005-06-09 07:48:00,1.2529,1.25295,1.2529,1.2529,148100000.0
2005-06-09 07:49:00,1.25285,1.25333,1.25274,1.25332,92500002.0
2005-06-09 07:50:00,1.25295,1.25295,1.25295,1.25295,1600000.0
2005-06-09 07:51:00,1.25292,1.25329,1.25291,1.25329,176799999.0
2005-06-09 07:52:00,1.25298,1.25298,1.25233,1.25286,57000001.0
2005-06-09 07:53:00,1.25322,1.25338,1.25318,1.25337,160600000.0
2005-06-09 07:54:00,1.25288,1.25329,1.25286,1.25308,39199999.0
2005-06-09 07:55:00,1.2533,1.25331,1.25319,1.25328,112800000.0
2005-06-09 07:56:00,1.25328,1.25347,1.25328,1.25345,121300000.0
2005-06-09 07:57:00,1.25342,1.25346,1.25333,1.25333,91500002.0
2005-06-09 07:58:00,1.25328,1.25328,1.25317,1.25322,16000000.0
2005-06-09 07:59:00,1.25315,1.25323,1.25315,1.2532,91899999.0
2005-06-09 08:00:00,1.25282,1.25301,1.25224,1.25301,56800000.0
2005-06-09 08:01:00,1.25298,1.25302,1.25298,1.25302,39599999.0
2005-06-09 08:02:00,1.25285,1.25295,1.25285,1.2529,64999999.0
2005-06-09 08:03:00,1.2535,1.2535,1.25307,1.25307,42100001.0
2005-06-09 08:04:00,1.25287,1.25295,1.25285,1.25295,163800000.0
2005-06-09 08:05:00,1.25284,1.25286,1.25267,1.25286,59600000.0
2005-06-09 08:06:00,1.2529,1.25295,1.2529,1.25295,32800000.0
2005-06-09 08:07:00,1.2529,1.25292,1.25285,1.2529,117800002.0
2005-06-09 08:08:00,1.25283,1.25313,1.25263,1.2531,144800001.0
2005-06-09 08:09:00,1.25328,1.2534,1.25324,1.25324,51399999.0
2005-06-09 08:10:00,1.2533,1.25342,1.25322,1.25342,113499999.0
2005-06-09 08:11:00,1.25339,1.25343,1.25326,1.25343,29600001.0
2005-06-09 08:12:00,1.25352,1.25353,1.25352,1.25353,27800000.0
2005-06-09 08:13:00,1.25368,1.25368,1.25348,1.25358,98399999.0
2005-06-09 08:14:00,1.25356,1.25365,1.25353,1.25353,128000000.0
2005-06-09 08:15:00,1.25358,1.25368,1.2535,1.25368,70200001.0
2005-06-09 08:16:00,1.25387,1.2542,1.25387,1.25405,139300001.0
2005-06-09 08:17:00,1.25395,1.25405,1.25367,1.25367,86500001.0
2005-06-09 08:18:00,1.25372,1.25387,1.25372,1.25387,41199999.0
2005-06-09 08:19:00,1.2538,1.2538,1.25368,1.2538,83900002.0
2005-06-09 08:20:00,1.25267,1.25311,1.25097,1.25311,76400000.0
2005-06-09 08:21:00,1.2536,1.2536,1.25331,1.25334,75699999.0
2005-06-09 08:22:00,1.25332,1.25332,1.25066,1.25074,135799999.0
2005-06-09 08:23:00,1.25201,1.25283,1.25201,1.25283,134600000.0
2005-06-09 08:24:00,1.25283,1.25283,1.25274,1.25281,124799999.0
2005-06-09 08:25:00,1.25284,1.25306,1.25284,1.25306,117100001.0
2005-06-09 08:26:00,1.25303,1.25315,1.25285,1.25315,42700000.0
2005-06-09 08:27:00,1.25319,1.25333,1.25317,1.25331,56700000.0
2005-06-09 08:28:00,1.2533,1.2533,1.2533,1.2533,1600000.0
2005-06-09 08:29:00,1.25335,1.25345,1.25329,1.2534,117700001.0
2005-06-09 08:30:00,1.25333,1.2534,1.25333,1.25333,39999999.0
2005-06-09 08:31:00,1.25333,1.25333,1.25325,1.2533,178000000.0
2005-06-09 08:32:00,1.2531,1.2531,1.25208,1.25281,92100001.0
2005-06-09 08:33:00,1.25287,1.25331,1.25287,1.25331,186499999.0
2005-06-09 08:34:00,1.25318,1.2533,1.25309,1.25309,175200004.0
2005-06-09 08:35:00,1.25322,1.25348,1.25318,1.25348,141199999.0
2005-06-09 08:36:00,1.25331,1.25331,1.25307,1.25307,1600000.0
2005-06-09 08:37:00,1.253,1.25327,1.253,1.25323,73000000.0
2005-06-09 08:38:00,1.25318,1.25318,1.253,1.253,78200000.0
2005-06-09 08:39:00,1.25294,1.253,1.25292,1.25292,73700000.0
2005-06-09 08:40:00,1.25306,1.25318,1.25306,1.25307,34600001.0
2005-06-09 08:41:00,1.25303,1.25325,1.25303,1.25324,83990002.0
2005-06-09 08:42:00,1.2529,1.25366,1.25258,1.25333,64800000.0
2005-06-09 08:43:00,1.25323,1.25323,1.25309,1.25312,102199997.0
2005-06-09 08:44:00,1.25325,1.25325,1.25325,1.25325,4500000.0
2005-06-09 08:45:00,1.25325,1.25337,1.25325,1.25337,145200000.0
2005-06-09 08:46:00,1.25314,1.25314,1.25187,1.25247,132900003.0
2005-06-09 08:47:00,1.2528,1.25297,1.25267,1.25296,68300000.0
2005-06-09 08:48:00,1.25288,1.25308,1.2528,1.25292,106399999.0
2005-06-09 08:49:00,1.25288,1.25292,1.25279,1.25292,99499999.0
2005-06-09 08:50:00,1.25287,1.25311,1.25287,1.25311,66200000.0
2005-06-09 08:51:00,1.2531,1.2531,1.2531,1.2531,35900002.0
2005-06-09 08:52:00,1.25352,1.25353,1.25322,1.25342,87100000.0
2005-06-09 08:53:00,1.25311,1.25318,1.25302,1.25302,65300001.0
2005-06-09 08:54:00,1.25297,1.25306,1.25294,1.25299,112500000.0
2005-06-09 08:55:00,1.25292,1.25312,1.25287,1.25312,141699998.0
2005-06-09 08:56:00,1.2531,1.25315,1.2531,1.25315,94600001.0
2005-06-09 08:57:00,1.25312,1.25325,1.25309,1.25313,72999999.0
2005-06-09 08:58:00,1.25317,1.2532,1.25306,1.25312,103700000.0
2005-06-09 08:59:00,1.25307,1.2531,1.25292,1.25292,29400001.0
2005-06-09 09:00:00,1.2529,1.25292,1.25205,1.25214,157600001.0
2005-06-09 09:01:00,1.25237,1.25253,1.25237,1.25253,1900000.0
2005-06-09 09:02:00,1.2528,1.25301,1.25278,1.25278,75200001.0
2005-06-09 09:03:00,1.25278,1.2528,1.25263,1.25263,81300000.0
2005-06-09 09:04:00,1.25276,1.25298,1.25276,1.25292,140700000.0
2005-06-09 09:05:00,1.25296,1.25296,1.25285,1.25292,60199999.0
2005-06-09 09:06:00,1.2529,1.25297,1.25289,1.25289,49200000.0
2005-06-09 09:07:00,1.25289,1.25289,1.2528,1.25288,19600000.0
2005-06-09 09:08:00,1.2528,1.25289,1.2527,1.2527,64500000.0
2005-06-09 09:09:00,1.25257,1.25273,1.25257,1.25273,74100001.0
2005-06-09 09:10:00,1.253,1.25312,1.25267,1.25277,167000002.0
2005-06-09 09:11:00,1.25278,1.25308,1.25277,1.25277,88300000.0
2005-06-09 09:12:00,1.2528,1.25287,1.2528,1.25287,26400000.0
2005-06-09 09:13:00,1.25279,1.25279,1.25266,1.25266,16100000.0
2005-06-09 09:14:00,1.2524,1.25266,1.2524,1.25265,55800000.0
2005-06-09 09:15:00,1.25277,1.2529,1.25277,1.25285,116500000.0
2005-06-09 09:16:00,1.2529,1.2529,1.25287,1.25287,77000000.0
2005-06-09 09:17:00,1.25289,1.25298,1.25287,1.25287,102500002.0
2005-06-09 09:18:00,1.25283,1.25285,1.25283,1.25285,86500000.0
2005-06-09 09:19:00,1.25315,1.25326,1.25292,1.25292,106100001.0
2005-06-09 09:20:00,1.25292,1.25298,1.25285,1.25298,67099999.0
2005-06-09 09:21:00,1.25302,1.25308,1.25301,1.25308,75100002.0
2005-06-09 09:22:00,1.25308,1.25314,1.25302,1.25314,75700000.0
2005-06-09 09:23:00,1.25305,1.2531,1.25305,1.2531,51300001.0
2005-06-09 09:24:00,1.25313,1.25313,1.253,1.25303,128500002.0
2005-06-09 09:25:00,1.25302,1.25317,1.25302,1.25317,105500002.0
2005-06-09 09:26:00,1.25322,1.25322,1.25303,1.25303,94100002.0
2005-06-09 09:27:00,1.25302,1.25317,1.25302,1.2531,136000002.0
2005-06-09 09:28:00,1.25315,1.25315,1.25307,1.2531,26400000.0
2005-06-09 09:29:00,1.25304,1.25304,1.253,1.25301,65600002.0
2005-06-09 09:30:00,1.2529,1.2529,1.25288,1.25288,19200000.0
2005-06-09 09:31:00,1.25285,1.25297,1.25277,1.25297,104499999.0
2005-06-09 09:32:00,1.25318,1.25347,1.25301,1.25347,160800001.0
2005-06-09 09:33:00,1.25307,1.25313,1.25307,1.25313,3200000.0
2005-06-09 09:34:00,1.25323,1.25331,1.25319,1.25322,71900001.0
2005-06-09 09:35:00,1.25316,1.25316,1.25301,1.25301,27400000.0
2005-06-09 09:36:00,1.25318,1.25338,1.253,1.25309,128999998.0
2005-06-09 09:37:00,1.25286,1.25288,1.25267,1.25267,144799996.0
2005-06-09 09:38:00,1.25274,1.25276,1.25259,1.25268,89800000.0
2005-06-09 09:39:00,1.25268,1.25304,1.25261,1.25304,130099997.0
2005-06-09 09:40:00,1.25329,1.25346,1.25329,1.25346,58500001.0
2005-06-09 09:41:00,1.25374,1.25409,1.25359,1.25387,108800000.0
2005-06-09 09:42:00,1.25389,1.25419,1.25373,1.25417,139400000.0
2005-06-09 09:43:00,1.25403,1.25436,1.25403,1.25421,127000000.0
2005-06-09 09:44:00,1.25419,1.25429,1.25398,1.25412,189100004.0
2005-06-09 09:45:00,1.25395,1.25441,1.2538,1.25413,82400000.0
2005-06-09 09:46:00,1.25427,1.25435,1.25339,1.2543,69800001.0
2005-06-09 09:47:00,1.25405,1.25432,1.25389,1.25424,103899999.0
2005-06-09 09:48:00,1.25375,1.25383,1.25375,1.25383,31600000.0
2005-06-09 09:49:00,1.25406,1.25406,1.25406,1.25406,2400000.0
2005-06-09 09:50:00,1.25382,1.25382,1.25373,1.25373,14500000.0
2005-06-09 09:51:00,1.25336,1.2534,1.25304,1.2534,80100001.0
2005-06-09 09:52:00,1.25349,1.25358,1.25345,1.25355,123999998.0
2005-06-09 09:53:00,1.25354,1.25355,1.25334,1.25355,47000000.0
2005-06-09 09:54:00,1.2536,1.2536,1.25353,1.25355,65300000.0
2005-06-09 09:55:00,1.25362,1.25367,1.25355,1.2536,64800001.0
2005-06-09 09:56:00,1.25349,1.25358,1.25343,1.25343,152099999.0
2005-06-09 09:57:00,1.25333,1.25343,1.25332,1.25334,120500002.0
2005-06-09 09:58:00,1.2534,1.25347,1.2534,1.25342,102499999.0
2005-06-09 09:59:00,1.25341,1.25351,1.25341,1.25344,84899999.0
2005-06-09 10:00:00,1.25335,1.25348,1.25335,1.25348,105200000.0
2005-06-09 10:01:00,1.25343,1.25348,1.25337,1.25348,35400000.0
2005-06-09 10:02:00,1.2535,1.25355,1.25343,1.25347,160500001.0
2005-06-09 10:03:00,1.25355,1.25355,1.25345,1.25345,64300001.0
2005-06-09 10:04:00,1.25347,1.25347,1.2532,1.25325,75400001.0
2005-06-09 10:05:00,1.25324,1.25332,1.25318,1.25318,97300002.0
2005-06-09 10:06:00,1.25315,1.25328,1.25309,1.25315,83499998.0
2005-06-09 10:07:00,1.25345,1.25355,1.2532,1.25337,88400000.0
2005-06-09 10:08:00,1.25308,1.25316,1.25303,1.25303,136199998.0
2005-06-09 10:09:00,1.25288,1.25288,1.25271,1.25284,56899999.0
2005-06-09 10:10:00,1.2528,1.2528,1.25259,1.25259,106200000.0
2005-06-09 10:11:00,1.25274,1.2528,1.25265,1.25265,28700000.0
2005-06-09 10:12:00,1.25251,1.25271,1.25251,1.25271,118800002.0
2005-06-09 10:13:00,1.25275,1.25288,1.25275,1.25286,101999998.0
2005-06-09 10:14:00,1.25279,1.25279,1.25268,1.25272,88600000.0
2005-06-09 10:15:00,1.2528,1.2529,1.25275,1.25283,182800001.0
2005-06-09 10:16:00,1.25287,1.25295,1.2528,1.2528,156300000.0
2005-06-09 10:17:00,1.2529,1.2529,1.25285,1.25285,71899999.0
2005-06-09 10:18:00,1.25289,1.25293,1.25285,1.25285,161600002.0
2005-06-09 10:19:00,1.25282,1.25286,1.25282,1.25283,44100000.0
2005-06-09 10:20:00,1.25287,1.25291,1.25281,1.25288,79699997.0
2005-06-09 10:21:00,1.25272,1.25287,1.25253,1.25287,76100001.0
2005-06-09 10:22:00,1.25285,1.25295,1.25285,1.2529,110100000.0
2005-06-09 10:23:00,1.2529,1.2529,1.25285,1.25285,49400000.0
2005-06-09 10:24:00,1.25295,1.25295,1.25282,1.2529,97400001.0
2005-06-09 10:25:00,1.2529,1.25295,1.25282,1.2529,85000000.0
2005-06-09 10:26:00,1.25332,1.2535,1.25316,1.25338,66499999.0
2005-06-09 10:27:00,1.25292,1.25292,1.2529,1.2529,26200000.0
2005-06-09 10:28:00,1.25285,1.25292,1.2528,1.25285,139199997.0
2005-06-09 10:29:00,1.25291,1.25367,1.25291,1.25367,113499999.0
2005-06-09 10:30:00,1.25335,1.25361,1.2533,1.25361,147800001.0
2005-06-09 10:31:00,1.25375,1.25382,1.25375,1.25378,78100000.0
2005-06-09 10:32:00,1.25397,1.2544,1.25397,1.2544,67599999.0
2005-06-09 10:33:00,1.2545,1.25508,1.2545,1.25508,17800000.0
2005-06-09 10:34:00,1.25517,1.25524,1.25497,1.25497,104800001.0
2005-06-09 10:35:00,1.25502,1.25519,1.255,1.25502,94700002.0
2005-06-09 10:36:00,1.25511,1.25511,1.25469,1.2548,171900000.0
2005-06-09 10:37:00,1.25472,1.25472,1.25459,1.2546,75200000.0
2005-06-09 10:38:00,1.25456,1.25462,1.25444,1.25444,142500000.0
2005-06-09 10:39:00,1.25447,1.25451,1.25442,1.25442,114899999.0
2005-06-09 10:40:00,1.25445,1.25497,1.25445,1.25497,44900000.0
2005-06-09 10:41:00,1.25506,1.25506,1.25481,1.25492,67800001.0
2005-06-09 10:42:00,1.25507,1.25527,1.25507,1.25527,86800001.0
2005-06-09 10:43:00,1.25525,1.25525,1.25499,1.25507,37100001.0
2005-06-09 10:44:00,1.25495,1.25495,1.25471,1.2548,159399998.0
2005-06-09 10:45:00,1.25479,1.25479,1.25452,1.25465,126500000.0
2005-06-09 10:46:00,1.25467,1.25474,1.25462,1.25468,98400000.0
2005-06-09 10:47:00,1.25469,1.25484,1.25469,1.25484,60000001.0
2005-06-09 10:48:00,1.2549,1.25497,1.25485,1.2549,93400001.0
2005-06-09 10:49:00,1.25487,1.2549,1.2546,1.2549,67300000.0
2005-06-09 10:50:00,1.25494,1.25503,1.25487,1.25503,97299999.0
2005-06-09 10:51:00,1.2551,1.2551,1.25492,1.25497,112400000.0
2005-06-09 10:52:00,1.25491,1.25496,1.2549,1.2549,76700002.0
2005-06-09 10:53:00,1.25494,1.25494,1.25454,1.25454,51300000.0
2005-06-09 10:54:00,1.25429,1.25429,1.25392,1.25422,91499999.0
2005-06-09 10:55:00,1.25434,1.25448,1.25429,1.25448,76699999.0
2005-06-09 10:56:00,1.25492,1.25499,1.25453,1.25495,176899997.0
2005-06-09 10:57:00,1.25458,1.2548,1.25458,1.25465,86300002.0
2005-06-09 10:58:00,1.25466,1.25466,1.25444,1.25444,77900001.0
2005-06-09 10:59:00,1.25447,1.25448,1.25444,1.25448,80299999.0
2005-06-09 11:00:00,1.25443,1.25452,1.2543,1.2543,72000000.0
2005-06-09 11:01:00,1.25428,1.25436,1.25426,1.25426,103200002.0
2005-06-09 11:02:00,1.25432,1.25436,1.25431,1.25432,87900002.0
2005-06-09 11:03:00,1.25431,1.25438,1.25425,1.25438,106400001.0
2005-06-09 11:04:00,1.25437,1.25442,1.25429,1.25432,118400002.0
2005-06-09 11:05:00,1.25428,1.25437,1.25428,1.25437,30599999.0
2005-06-09 11:06:00,1.25438,1.25438,1.25426,1.25426,51000000.0
2005-06-09 11:07:00,1.25426,1.25426,1.25416,1.25416,6400000.0
2005-06-09 11:08:00,1.25418,1.25418,1.25411,1.25412,127299999.0
2005-06-09 11:09:00,1.25408,1.25426,1.25408,1.25421,19200000.0
2005-06-09 11:10:00,1.25419,1.25419,1.25412,1.25413,119000002.0
2005-06-09 11:11:00,1.25408,1.25415,1.25402,1.25415,242599999.0
2005-06-09 11:12:00,1.2541,1.25415,1.25405,1.2541,151799998.0
2005-06-09 11:13:00,1.2541,1.2541,1.25405,1.25405,79200000.0
2005-06-09 11:14:00,1.25405,1.25415,1.25402,1.25402,126600002.0
2005-06-09 11:15:00,1.25403,1.25415,1.25402,1.2541,143100002.0
2005-06-09 11:16:00,1.2541,1.25415,1.25407,1.2541,109299999.0
2005-06-09 11:17:00,1.25423,1.2546,1.25411,1.25451,85500000.0
2005-06-09 11:18:00,1.25405,1.2541,1.25405,1.25405,36300000.0
2005-06-09 11:19:00,1.2541,1.25415,1.25405,1.25405,86500000.0
2005-06-09 11:20:00,1.2541,1.2541,1.25402,1.25402,130700001.0
2005-06-09 11:21:00,1.25412,1.25433,1.25412,1.2543,136199998.0
2005-06-09 11:22:00,1.25442,1.25451,1.2544,1.25441,120299998.0
2005-06-09 11:23:00,1.2544,1.2544,1.25432,1.25437,30499999.0
2005-06-09 11:24:00,1.25428,1.25439,1.25428,1.25438,62800002.0
2005-06-09 11:25:00,1.25445,1.25445,1.25435,1.2544,169900001.0
2005-06-09 11:26:00,1.2544,1.2544,1.25436,1.25437,74999999.0
2005-06-09 11:27:00,1.2543,1.25433,1.25422,1.2543,118799998.0
2005-06-09 11:28:00,1.2543,1.25435,1.25425,1.2543,102200002.0
2005-06-09 11:29:00,1.25422,1.2543,1.25422,1.25422,82100000.0
2005-06-09 11:30:00,1.2543,1.25433,1.25425,1.2543,85200000.0
2005-06-09 11:31:00,1.2543,1.25435,1.25427,1.25435,103100000.0
2005-06-09 11:32:00,1.25428,1.25432,1.25418,1.25422,194700003.0
2005-06-09 11:33:00,1.25413,1.25423,1.25412,1.25423,75400001.0
2005-06-09 11:34:00,1.25419,1.25422,1.25407,1.25412,176300001.0
2005-06-09 11:35:00,1.2542,1.25422,1.25417,1.25417,130400002.0
2005-06-09 11:36:00,1.25415,1.25419,1.25408,1.25408,93900000.0
2005-06-09 11:37:00,1.25408,1.25415,1.25407,1.25407,23200000.0
2005-06-09 11:38:00,1.25412,1.2546,1.25412,1.2546,79700001.0
2005-06-09 11:39:00,1.255,1.25512,1.25463,1.25489,70100000.0
2005-06-09 11:40:00,1.25464,1.25475,1.25453,1.25461,45700000.0
2005-06-09 11:41:00,1.25462,1.25462,1.25447,1.25455,139700000.0
2005-06-09 11:42:00,1.25418,1.25421,1.25411,1.25413,167600002.0
2005-06-09 11:43:00,1.25428,1.25463,1.25413,1.25463,123400001.0
2005-06-09 11:44:00,1.2542,1.25475,1.2542,1.25457,62600000.0
2005-06-09 11:45:00,1.25451,1.25474,1.25442,1.25455,121200002.0
2005-06-09 11:46:00,1.25455,1.25455,1.25445,1.25455,178100002.0
2005-06-09 11:47:00,1.25466,1.25493,1.25456,1.25473,91000000.0
2005-06-09 11:48:00,1.25445,1.2545,1.25445,1.25445,75099998.0
2005-06-09 11:49:00,1.25452,1.25455,1.25445,1.25445,122100001.0
2005-06-09 11:50:00,1.2544,1.25449,1.25439,1.25448,116600000.0
2005-06-09 11:51:00,1.2545,1.25455,1.25442,1.25442,77199999.0
2005-06-09 11:52:00,1.2545,1.25455,1.25445,1.25448,49099999.0
2005-06-09 11:53:00,1.25445,1.25455,1.25445,1.25445,95100002.0
2005-06-09 11:54:00,1.25455,1.25455,1.25445,1.25448,129000001.0
2005-06-09 11:55:00,1.25452,1.25452,1.25434,1.25447,138499999.0
2005-06-09 11:56:00,1.2545,1.2545,1.25442,1.2545,106500000.0
2005-06-09 11:57:00,1.2545,1.25455,1.25445,1.25445,170500000.0
2005-06-09 11:58:00,1.25448,1.25461,1.25448,1.25454,119400003.0
2005-06-09 11:59:00,1.25458,1.25483,1.25453,1.25483,41400000.0
2005-06-09 12:00:00,1.25458,1.25467,1.25451,1.25467,29900000.0
2005-06-09 12:01:00,1.2547,1.2547,1.25462,1.25465,50699999.0
2005-06-09 12:02:00,1.25465,1.2547,1.25465,1.25465,47300000.0
2005-06-09 12:03:00,1.25467,1.2547,1.25463,1.25463,125800000.0
2005-06-09 12:04:00,1.25472,1.25478,1.25472,1.25478,23300000.0
2005-06-09 12:05:00,1.25478,1.25478,1.25467,1.25467,73100000.0
2005-06-09 12:06:00,1.25478,1.2548,1.25467,1.25467,22100000.0
2005-06-09 12:07:00,1.2548,1.2549,1.25459,1.25463,128599998.0
2005-06-09 12:08:00,1.25469,1.25492,1.25469,1.25492,152100000.0
2005-06-09 12:09:00,1.25484,1.25484,1.25411,1.25449,146100003.0
2005-06-09 12:10:00,1.25456,1.25456,1.25417,1.25436,125300001.0
2005-06-09 12:11:00,1.25425,1.2544,1.25417,1.25433,76599999.0
2005-06-09 12:12:00,1.25421,1.25421,1.25394,1.25394,148200000.0
2005-06-09 12:13:00,1.25385,1.25411,1.25385,1.25399,76699998.0
2005-06-09 12:14:00,1.25405,1.25422,1.25405,1.2542,92199999.0
2005-06-09 12:15:00,1.25415,1.25415,1.25367,1.25372,120800001.0
2005-06-09 12:16:00,1.25346,1.25381,1.25346,1.25381,75599998.0
2005-06-09 12:17:00,1.25382,1.25382,1.25367,1.25367,96100000.0
2005-06-09 12:18:00,1.25375,1.2541,1.25375,1.25401,94499998.0
2005-06-09 12:19:00,1.254,1.254,1.25391,1.25391,35000000.0
2005-06-09 12:20:00,1.25388,1.25389,1.2538,1.25384,79200000.0
2005-06-09 12:21:00,1.254,1.25423,1.25395,1.25412,158100003.0
2005-06-09 12:22:00,1.25392,1.25392,1.25385,1.25392,127599997.0
2005-06-09 12:23:00,1.25395,1.25395,1.25385,1.2539,26000000.0
2005-06-09 12:24:00,1.25397,1.25407,1.25397,1.25407,30300000.0
2005-06-09 12:25:00,1.25422,1.25436,1.25413,1.2542,53500002.0
2005-06-09 12:26:00,1.25427,1.25434,1.25421,1.25421,93600000.0
2005-06-09 12:27:00,1.25415,1.25415,1.25393,1.25399,83499998.0
2005-06-09 12:28:00,1.25384,1.25384,1.25345,1.25345,115299998.0
2005-06-09 12:29:00,1.25387,1.25387,1.25351,1.25365,82000001.0
2005-06-09 12:30:00,1.25335,1.2534,1.25335,1.2534,21500001.0
2005-06-09 12:31:00,1.25337,1.25363,1.25337,1.25363,71600000.0
2005-06-09 12:32:00,1.25354,1.25357,1.25343,1.25348,101600000.0
2005-06-09 12:33:00,1.25357,1.25369,1.25357,1.25365,126400000.0
2005-06-09 12:34:00,1.25358,1.25383,1.25358,1.2538,140600001.0
2005-06-09 12:35:00,1.25395,1.25395,1.25385,1.25385,3200000.0
2005-06-09 12:36:00,1.25392,1.25392,1.25364,1.25364,106600000.0
2005-06-09 12:37:00,1.25362,1.25368,1.25359,1.25362,88199999.0
2005-06-09 12:38:00,1.25367,1.25382,1.25366,1.25375,111099999.0
2005-06-09 12:39:00,1.25388,1.25392,1.2538,1.25388,74200000.0
2005-06-09 12:40:00,1.2539,1.2539,1.25359,1.25372,103300000.0
2005-06-09 12:41:00,1.25365,1.25372,1.25359,1.25363,171699999.0
2005-06-09 12:42:00,1.2536,1.25365,1.25355,1.2536,92700000.0
2005-06-09 12:43:00,1.25355,1.2538,1.25355,1.2538,153500001.0
2005-06-09 12:44:00,1.25392,1.25412,1.25376,1.25386,73499999.0
2005-06-09 12:45:00,1.25376,1.25377,1.2536,1.25364,63100001.0
2005-06-09 12:46:00,1.25365,1.25365,1.2536,1.2536,21900000.0
2005-06-09 12:47:00,1.25355,1.25355,1.25343,1.25343,29199999.0
2005-06-09 12:48:00,1.25352,1.25352,1.25334,1.25342,47200001.0
2005-06-09 12:49:00,1.25345,1.25355,1.25339,1.25343,43899999.0
2005-06-09 12:50:00,1.25345,1.25357,1.25345,1.25351,83800001.0
2005-06-09 12:51:00,1.25391,1.25391,1.25337,1.25343,86900001.0
2005-06-09 12:52:00,1.25343,1.25404,1.25336,1.25404,60100000.0
2005-06-09 12:53:00,1.25404,1.25404,1.25338,1.25376,128400000.0
2005-06-09 12:54:00,1.25374,1.25381,1.25352,1.2536,125300001.0
2005-06-09 12:55:00,1.2537,1.25379,1.25359,1.25369,157500005.0
2005-06-09 12:56:00,1.25385,1.25389,1.25356,1.2538,101199998.0
2005-06-09 12:57:00,1.25365,1.25401,1.2536,1.25397,102400002.0
2005-06-09 12:58:00,1.25406,1.25417,1.25373,1.25393,88100000.0
2005-06-09 12:59:00,1.25411,1.25425,1.25366,1.25413,172200002.0
2005-06-09 13:00:00,1.25398,1.25428,1.25383,1.25383,144700003.0
2005-06-09 13:01:00,1.25378,1.2542,1.25361,1.25407,143200003.0
2005-06-09 13:02:00,1.25378,1.25424,1.25376,1.25402,81400000.0
2005-06-09 13:03:00,1.25393,1.25435,1.25386,1.25435,60600000.0
2005-06-09 13:04:00,1.25425,1.25425,1.25387,1.25407,81400000.0
2005-06-09 13:05:00,1.25417,1.25418,1.2537,1.25373,130800001.0
2005-06-09 13:06:00,1.25383,1.25419,1.25376,1.25409,115199998.0
2005-06-09 13:07:00,1.2542,1.25421,1.25374,1.25393,79500000.0
2005-06-09 13:08:00,1.25383,1.25401,1.25361,1.25375,62200000.0
2005-06-09 13:09:00,1.25392,1.25409,1.25379,1.25408,35400000.0
2005-06-09 13:10:00,1.25415,1.25419,1.25383,1.25389,134099999.0
2005-06-09 13:11:00,1.25405,1.25416,1.25375,1.25388,109099999.0
2005-06-09 13:12:00,1.25382,1.25411,1.25382,1.25411,64900000.0
2005-06-09 13:13:00,1.2542,1.25423,1.25362,1.25375,107000001.0
2005-06-09 13:14:00,1.25387,1.25394,1.25326,1.25338,214999997.0
2005-06-09 13:15:00,1.2531,1.25375,1.25307,1.25347,140600002.0
2005-06-09 13:16:00,1.25371,1.25372,1.25324,1.25327,193799999.0
2005-06-09 13:17:00,1.25357,1.25383,1.25343,1.25345,106800002.0
2005-06-09 13:18:00,1.25323,1.2534,1.25289,1.25289,131000001.0
2005-06-09 13:19:00,1.25328,1.25333,1.25294,1.25316,126800000.0
2005-06-09 13:20:00,1.25301,1.25358,1.25301,1.25357,54400000.0
2005-06-09 13:21:00,1.2535,1.25372,1.25345,1.25354,186600001.0
2005-06-09 13:22:00,1.2536,1.25396,1.25348,1.2535,141900000.0
2005-06-09 13:23:00,1.2538,1.25389,1.25352,1.25352,99400002.0
2005-06-09 13:24:00,1.25341,1.25353,1.25336,1.25353,31900000.0
2005-06-09 13:25:00,1.2535,1.2535,1.25345,1.25348,37500000.0
2005-06-09 13:26:00,1.25345,1.2535,1.25345,1.25345,22500000.0
2005-06-09 13:27:00,1.25352,1.25357,1.25348,1.25357,104000001.0
2005-06-09 13:28:00,1.25357,1.25364,1.2535,1.25361,140000001.0
2005-06-09 13:29:00,1.25372,1.25379,1.25367,1.25367,33500000.0
2005-06-09 13:30:00,1.25368,1.2537,1.25361,1.25362,91600000.0
2005-06-09 13:31:00,1.25357,1.25377,1.25357,1.25366,53400000.0
2005-06-09 13:32:00,1.25373,1.25376,1.25373,1.25376,90400002.0
2005-06-09 13:33:00,1.2539,1.2539,1.25364,1.25364,95199999.0
2005-06-09 13:34:00,1.25365,1.25368,1.25358,1.25358,119000001.0
2005-06-09 13:35:00,1.25359,1.25365,1.2535,1.25365,63600000.0
2005-06-09 13:36:00,1.25389,1.25389,1.25359,1.25379,158799999.0
2005-06-09 13:37:00,1.25353,1.25369,1.25353,1.25367,106000000.0
2005-06-09 13:38:00,1.25364,1.25367,1.25362,1.25362,65799999.0
2005-06-09 13:39:00,1.25367,1.2538,1.25367,1.25377,92200001.0
2005-06-09 13:40:00,1.25368,1.25372,1.25363,1.25363,111100000.0
2005-06-09 13:41:00,1.2535,1.25357,1.25336,1.25336,57400000.0
2005-06-09 13:42:00,1.2535,1.25359,1.25345,1.25352,202500001.0
2005-06-09 13:43:00,1.25362,1.25373,1.25357,1.25357,42400000.0
2005-06-09 13:44:00,1.25366,1.25395,1.25366,1.25389,134000001.0
2005-06-09 13:45:00,1.25394,1.25403,1.2539,1.25403,52300002.0
2005-06-09 13:46:00,1.254,1.25401,1.25389,1.25389,100799999.0
2005-06-09 13:47:00,1.25394,1.25401,1.25392,1.25392,136900001.0
2005-06-09 13:48:00,1.2539,1.25407,1.2539,1.25397,69200000.0
2005-06-09 13:49:00,1.25395,1.25395,1.2538,1.2538,21400000.0
2005-06-09 13:50:00,1.25381,1.25395,1.25381,1.25395,106100001.0
2005-06-09 13:51:00,1.25396,1.25396,1.25385,1.25385,28099999.0
2005-06-09 13:52:00,1.25375,1.25385,1.25369,1.25372,136600001.0
2005-06-09 13:53:00,1.25371,1.25385,1.25371,1.25385,6400000.0
2005-06-09 13:54:00,1.25427,1.25427,1.25365,1.25404,148300000.0
2005-06-09 13:55:00,1.25384,1.25384,1.25379,1.2538,59799998.0
2005-06-09 13:56:00,1.25377,1.25387,1.25377,1.25387,104200002.0
2005-06-09 13:57:00,1.25385,1.25396,1.25373,1.25391,104399999.0
2005-06-09 13:58:00,1.2538,1.2538,1.25353,1.25365,143600002.0
2005-06-09 13:59:00,1.25335,1.25335,1.25307,1.25309,48000000.0
2005-06-09 14:00:00,1.25312,1.25317,1.25303,1.25317,98700001.0
2005-06-09 14:01:00,1.25323,1.25336,1.25323,1.25336,51200002.0
2005-06-09 14:02:00,1.25343,1.25343,1.25332,1.25332,55800000.0
2005-06-09 14:03:00,1.25327,1.25327,1.25307,1.25309,110300000.0
2005-06-09 14:04:00,1.25312,1.2533,1.25312,1.25327,154700001.0
2005-06-09 14:05:00,1.2533,1.25349,1.2533,1.25348,98099998.0
2005-06-09 14:06:00,1.25347,1.25347,1.25343,1.25343,31300000.0
2005-06-09 14:07:00,1.25337,1.25337,1.25325,1.25336,121099998.0
2005-06-09 14:08:00,1.25333,1.25343,1.25327,1.25343,75900001.0
2005-06-09 14:09:00,1.25333,1.25343,1.25319,1.25319,114600002.0
2005-06-09 14:10:00,1.25332,1.25343,1.25326,1.25326,142199999.0
2005-06-09 14:11:00,1.25337,1.25349,1.25337,1.25349,108600002.0
2005-06-09 14:12:00,1.2535,1.25358,1.2535,1.25357,147800000.0
2005-06-09 14:13:00,1.25355,1.25355,1.25355,1.25355,24100000.0
2005-06-09 14:14:00,1.25357,1.25365,1.25355,1.25357,99200000.0
2005-06-09 14:15:00,1.25357,1.25377,1.25357,1.25358,94900002.0
2005-06-09 14:16:00,1.2537,1.25398,1.2537,1.25391,122200002.0
2005-06-09 14:17:00,1.25409,1.25409,1.25396,1.25396,74900001.0
2005-06-09 14:18:00,1.25398,1.25402,1.25375,1.25381,104199998.0
2005-06-09 14:19:00,1.2538,1.25394,1.25379,1.25386,27000000.0
2005-06-09 14:20:00,1.25377,1.25378,1.25349,1.2535,75700000.0
2005-06-09 14:21:00,1.25352,1.25361,1.25346,1.25346,103699998.0
2005-06-09 14:22:00,1.25312,1.25312,1.25267,1.25273,116100002.0
2005-06-09 14:23:00,1.25297,1.25317,1.25297,1.2531,94399998.0
2005-06-09 14:24:00,1.25317,1.25317,1.25302,1.25302,104200001.0
2005-06-09 14:25:00,1.25299,1.25306,1.25299,1.25306,10400000.0
2005-06-09 14:26:00,1.25314,1.25326,1.25311,1.25315,182099999.0
2005-06-09 14:27:00,1.25313,1.25313,1.25295,1.253,101499999.0
2005-06-09 14:28:00,1.25284,1.25292,1.25277,1.25292,34000000.0
2005-06-09 14:29:00,1.25278,1.25285,1.25271,1.25285,81200000.0
2005-06-09 14:30:00,1.25205,1.25276,1.251,1.25276,86700000.0
2005-06-09 14:31:00,1.25268,1.25277,1.25263,1.2527,170499997.0
2005-06-09 14:32:00,1.2527,1.25274,1.25248,1.25248,86000002.0
2005-06-09 14:33:00,1.25165,1.25206,1.25165,1.25202,65000000.0
2005-06-09 14:34:00,1.25212,1.25221,1.25209,1.25221,16700000.0
2005-06-09 14:35:00,1.25232,1.25254,1.25232,1.25243,61799999.0
2005-06-09 14:36:00,1.2526,1.25262,1.25248,1.25258,105100000.0
2005-06-09 14:37:00,1.2527,1.25271,1.25253,1.25259,94099998.0
2005-06-09 14:38:00,1.25267,1.25279,1.25266,1.25272,132100002.0
2005-06-09 14:39:00,1.25268,1.25268,1.25253,1.25253,108600001.0
2005-06-09 14:40:00,1.25252,1.25264,1.25246,1.2526,99199999.0
2005-06-09 14:41:00,1.25259,1.25265,1.25254,1.25262,135400004.0
2005-06-09 14:42:00,1.25275,1.25291,1.25275,1.25286,111200003.0
2005-06-09 14:43:00,1.25284,1.25308,1.25282,1.25308,104600002.0
2005-06-09 14:44:00,1.25305,1.25307,1.25296,1.25307,77700001.0
2005-06-09 14:45:00,1.25309,1.25327,1.25309,1.2531,21500000.0
2005-06-09 14:46:00,1.25301,1.25301,1.25254,1.25262,161300001.0
2005-06-09 14:47:00,1.25262,1.25265,1.25254,1.25254,59799999.0
2005-06-09 14:48:00,1.25261,1.25274,1.25261,1.25274,1000000.0
2005-06-09 14:49:00,1.2528,1.2528,1.25267,1.25267,105500001.0
2005-06-09 14:50:00,1.25276,1.2528,1.25266,1.25278,53199999.0
2005-06-09 14:51:00,1.25272,1.25285,1.25272,1.2528,65200000.0
2005-06-09 14:52:00,1.25295,1.25312,1.25295,1.25304,87100000.0
2005-06-09 14:53:00,1.2531,1.25315,1.2531,1.2531,41399998.0
2005-06-09 14:54:00,1.25302,1.25328,1.25302,1.25325,64499999.0
2005-06-09 14:55:00,1.25283,1.25332,1.25219,1.25332,101700000.0
2005-06-09 14:56:00,1.25344,1.25357,1.25344,1.25357,52200000.0
2005-06-09 14:57:00,1.25351,1.25357,1.25335,1.25351,49599999.0
2005-06-09 14:58:00,1.25365,1.2537,1.25355,1.25356,121800001.0
2005-06-09 14:59:00,1.25372,1.25386,1.25367,1.25367,114500003.0
2005-06-09 15:00:00,1.25365,1.25371,1.25346,1.2537,104800002.0
2005-06-09 15:01:00,1.2536,1.25364,1.25346,1.2536,112500000.0
2005-06-09 15:02:00,1.25357,1.25357,1.25353,1.25353,4800000.0
2005-06-09 15:03:00,1.2534,1.25352,1.25329,1.25352,177800002.0
2005-06-09 15:04:00,1.25362,1.25366,1.2535,1.25353,91500000.0
2005-06-09 15:05:00,1.25349,1.25353,1.25347,1.25349,116900000.0
2005-06-09 15:06:00,1.2535,1.25353,1.25347,1.2535,102000000.0
2005-06-09 15:07:00,1.25354,1.25354,1.25333,1.25335,83600000.0
2005-06-09 15:08:00,1.25343,1.2535,1.25343,1.25343,50400001.0
2005-06-09 15:09:00,1.25353,1.25356,1.25345,1.25345,116599999.0
2005-06-09 15:10:00,1.25357,1.25363,1.25357,1.25363,4800000.0
2005-06-09 15:11:00,1.25364,1.25385,1.25364,1.25385,199100001.0
2005-06-09 15:12:00,1.254,1.2543,1.254,1.2543,80700002.0
2005-06-09 15:13:00,1.25428,1.25439,1.25416,1.25423,202700003.0
2005-06-09 15:14:00,1.25415,1.25428,1.2541,1.25428,170800003.0
2005-06-09 15:15:00,1.25441,1.25441,1.25413,1.2542,99700002.0
2005-06-09 15:16:00,1.25427,1.25441,1.25427,1.25436,63700002.0
2005-06-09 15:17:00,1.25447,1.25491,1.25447,1.25491,2600000.0
2005-06-09 15:18:00,1.25499,1.25514,1.25499,1.25508,93000000.0
2005-06-09 15:19:00,1.255,1.25516,1.25494,1.25494,63999999.0
2005-06-09 15:20:00,1.25491,1.25502,1.25485,1.25502,125800003.0
2005-06-09 15:21:00,1.25494,1.25498,1.25487,1.25498,102200002.0
2005-06-09 15:22:00,1.25516,1.25525,1.25502,1.25525,54400000.0
2005-06-09 15:23:00,1.25521,1.2553,1.25521,1.2553,112000003.0
2005-06-09 15:24:00,1.25538,1.25542,1.2553,1.25542,44100000.0
2005-06-09 15:25:00,1.25537,1.25537,1.25518,1.25518,36700000.0
2005-06-09 15:26:00,1.25518,1.25518,1.25482,1.25482,23000001.0
2005-06-09 15:27:00,1.25452,1.25461,1.25403,1.25461,39900000.0
2005-06-09 15:28:00,1.25462,1.25462,1.25437,1.25439,77400001.0
2005-06-09 15:29:00,1.25452,1.25464,1.25452,1.2546,60499999.0
2005-06-09 15:30:00,1.2546,1.25478,1.2546,1.25476,150800003.0
2005-06-09 15:31:00,1.25456,1.25456,1.25441,1.25448,83800000.0
2005-06-09 15:32:00,1.25459,1.25494,1.25459,1.25482,143300000.0
2005-06-09 15:33:00,1.25494,1.25495,1.25471,1.2548,118799998.0
2005-06-09 15:34:00,1.2549,1.2549,1.25471,1.25473,105000003.0
2005-06-09 15:35:00,1.25473,1.2548,1.25469,1.25469,109600002.0
2005-06-09 15:36:00,1.25465,1.25477,1.25458,1.2546,114900001.0
2005-06-09 15:37:00,1.25463,1.25466,1.25455,1.25458,93500001.0
2005-06-09 15:38:00,1.25443,1.25458,1.25442,1.25458,120799998.0
2005-06-09 15:39:00,1.25458,1.25458,1.25437,1.25455,94300001.0
2005-06-09 15:40:00,1.25456,1.25456,1.25443,1.25449,47400001.0
2005-06-09 15:41:00,1.25443,1.25457,1.25443,1.25452,84599998.0
2005-06-09 15:42:00,1.25447,1.25454,1.25446,1.25446,70600001.0
2005-06-09 15:43:00,1.25453,1.25453,1.25445,1.2545,57200000.0
2005-06-09 15:44:00,1.25463,1.25467,1.25463,1.25467,74300002.0
2005-06-09 15:45:00,1.25463,1.25463,1.25445,1.25445,124600003.0
2005-06-09 15:46:00,1.25431,1.25447,1.25431,1.25447,102999999.0
2005-06-09 15:47:00,1.25456,1.25466,1.25456,1.25461,59600000.0
2005-06-09 15:48:00,1.25472,1.25481,1.25467,1.25472,66800001.0
2005-06-09 15:49:00,1.25472,1.25478,1.25463,1.25475,67899998.0
2005-06-09 15:50:00,1.25478,1.25478,1.25472,1.25472,3200000.0
2005-06-09 15:51:00,1.25478,1.25484,1.2547,1.25481,129800000.0
2005-06-09 15:52:00,1.25479,1.25496,1.25479,1.25485,116900004.0
2005-06-09 15:53:00,1.25486,1.25486,1.25475,1.25475,99000002.0
2005-06-09 15:54:00,1.25485,1.25485,1.25472,1.25481,77300002.0
2005-06-09 15:55:00,1.2549,1.25496,1.25487,1.25492,108499998.0
2005-06-09 15:56:00,1.2549,1.2549,1.2549,1.2549,49000000.0
2005-06-09 15:57:00,1.25492,1.25498,1.25487,1.25487,119799998.0
2005-06-09 15:58:00,1.25489,1.25494,1.25485,1.25489,81500000.0
2005-06-09 15:59:00,1.25488,1.25497,1.25481,1.25495,129600000.0
2005-06-09 16:00:00,1.25496,1.2554,1.25496,1.2554,46200000.0
2005-06-09 16:01:00,1.25563,1.25579,1.25549,1.25556,144500001.0
2005-06-09 16:02:00,1.25564,1.2557,1.2554,1.25545,84400000.0
2005-06-09 16:03:00,1.2555,1.25572,1.25547,1.25547,78599999.0
2005-06-09 16:04:00,1.25525,1.25525,1.25469,1.25475,82900000.0
2005-06-09 16:05:00,1.25463,1.25463,1.25437,1.25452,128200002.0
2005-06-09 16:06:00,1.25474,1.255,1.25474,1.25482,61500001.0
2005-06-09 16:07:00,1.25484,1.25501,1.25482,1.25485,152899996.0
2005-06-09 16:08:00,1.2548,1.25498,1.25475,1.25498,136400001.0
2005-06-09 16:09:00,1.25506,1.25509,1.25496,1.25502,113100002.0
2005-06-09 16:10:00,1.25513,1.25513,1.25487,1.25487,96900000.0
2005-06-09 16:11:00,1.25497,1.25504,1.25487,1.25494,77000000.0
2005-06-09 16:12:00,1.25495,1.25514,1.2549,1.25514,89499998.0
2005-06-09 16:13:00,1.25525,1.25545,1.25525,1.25529,181099997.0
2005-06-09 16:14:00,1.25542,1.25542,1.25515,1.25515,47200001.0
2005-06-09 16:15:00,1.25518,1.25561,1.25518,1.2556,92299999.0
2005-06-09 16:16:00,1.25572,1.25574,1.25541,1.25565,171100001.0
2005-06-09 16:17:00,1.25555,1.25555,1.2554,1.2554,15200000.0
2005-06-09 16:18:00,1.2554,1.25555,1.25536,1.25536,29000000.0
2005-06-09 16:19:00,1.25533,1.25546,1.25533,1.25546,51800000.0
2005-06-09 16:20:00,1.25538,1.25556,1.25532,1.25556,92099999.0
2005-06-09 16:21:00,1.25564,1.25574,1.25549,1.25556,109799999.0
2005-06-09 16:22:00,1.25571,1.25585,1.25571,1.25585,56500000.0
2005-06-09 16:23:00,1.25596,1.25601,1.25583,1.256,145300001.0
2005-06-09 16:24:00,1.25608,1.25679,1.25604,1.25679,101699999.0
2005-06-09 16:25:00,1.25712,1.2573,1.25692,1.25692,74899997.0
2005-06-09 16:26:00,1.2566,1.25663,1.25639,1.25648,83100001.0
2005-06-09 16:27:00,1.25655,1.25679,1.25652,1.25652,105699999.0
2005-06-09 16:28:00,1.25624,1.25624,1.25605,1.25624,73199998.0
2005-06-09 16:29:00,1.2565,1.25668,1.2565,1.25662,75100000.0
2005-06-09 16:30:00,1.25627,1.25627,1.25582,1.25582,49800000.0
2005-06-09 16:31:00,1.25572,1.25633,1.25572,1.25633,80700000.0
2005-06-09 16:32:00,1.25647,1.2566,1.25629,1.25653,204200001.0
2005-06-09 16:33:00,1.25676,1.25704,1.25644,1.25704,106800001.0
2005-06-09 16:34:00,1.25693,1.25748,1.25693,1.2573,83199999.0
2005-06-09 16:35:00,1.25745,1.25752,1.25724,1.25746,104800000.0
2005-06-09 16:36:00,1.2575,1.2575,1.25733,1.2574,95199997.0
2005-06-09 16:37:00,1.25727,1.25728,1.25708,1.25708,106500000.0
2005-06-09 16:38:00,1.25708,1.25723,1.25701,1.25712,146500003.0
2005-06-09 16:39:00,1.25697,1.25697,1.25652,1.25654,68899999.0
2005-06-09 16:40:00,1.25669,1.25674,1.25654,1.25654,79900000.0
2005-06-09 16:41:00,1.2565,1.25678,1.2565,1.25663,138500000.0
2005-06-09 16:42:00,1.25672,1.25701,1.25672,1.25701,72599999.0
2005-06-09 16:43:00,1.25683,1.257,1.25683,1.25693,61500001.0
2005-06-09 16:44:00,1.25675,1.25675,1.25626,1.25631,71400000.0
2005-06-09 16:45:00,1.25656,1.25678,1.25649,1.25678,36700000.0
2005-06-09 16:46:00,1.25672,1.25672,1.25608,1.25608,42700001.0
2005-06-09 16:47:00,1.25615,1.25647,1.25615,1.2564,27100000.0
2005-06-09 16:48:00,1.25628,1.25628,1.25583,1.25586,99400001.0
2005-06-09 16:49:00,1.2558,1.25616,1.2558,1.25613,156900002.0
2005-06-09 16:50:00,1.2561,1.25628,1.25601,1.25624,165799997.0
2005-06-09 16:51:00,1.25609,1.25629,1.25608,1.25619,168400003.0
2005-06-09 16:52:00,1.25615,1.25618,1.25615,1.25618,56000000.0
2005-06-09 16:53:00,1.2562,1.25637,1.2562,1.2563,72000001.0
2005-06-09 16:54:00,1.25652,1.2567,1.2564,1.2564,75500002.0
2005-06-09 16:55:00,1.25643,1.25655,1.25643,1.25648,99500002.0
2005-06-09 16:56:00,1.2567,1.25686,1.25667,1.25682,48200000.0
2005-06-09 16:57:00,1.25697,1.25705,1.25668,1.25668,213700002.0
2005-06-09 16:58:00,1.25663,1.25691,1.25649,1.25691,136499999.0
2005-06-09 16:59:00,1.25694,1.25694,1.25667,1.25687,132400000.0
2005-06-09 17:00:00,1.25686,1.25703,1.25686,1.25691,92099998.0
2005-06-09 17:01:00,1.25672,1.25672,1.25665,1.25665,17900000.0
2005-06-09 17:02:00,1.25657,1.25657,1.25617,1.25617,51900000.0
2005-06-09 17:03:00,1.25617,1.25666,1.25617,1.25666,100399999.0
2005-06-09 17:04:00,1.25658,1.25659,1.25644,1.25644,74900002.0
2005-06-09 17:05:00,1.25636,1.25643,1.25621,1.25626,50500000.0
2005-06-09 17:06:00,1.25633,1.25642,1.25633,1.25633,107500001.0
2005-06-09 17:07:00,1.25628,1.25636,1.25621,1.25636,120099998.0
2005-06-09 17:08:00,1.25641,1.2566,1.25641,1.25656,102999999.0
2005-06-09 17:09:00,1.25658,1.25671,1.25658,1.25663,132200000.0
2005-06-09 17:10:00,1.25653,1.25656,1.25642,1.25649,186600003.0
2005-06-09 17:11:00,1.25652,1.25652,1.25633,1.25647,146499999.0
2005-06-09 17:12:00,1.25643,1.2566,1.2564,1.2566,92199999.0
2005-06-09 17:13:00,1.25646,1.25646,1.25629,1.2564,18000000.0
2005-06-09 17:14:00,1.25644,1.25664,1.25642,1.25645,104500000.0
2005-06-09 17:15:00,1.25638,1.25638,1.25614,1.25618,78000000.0
2005-06-09 17:16:00,1.25608,1.25608,1.25562,1.25562,78500001.0
2005-06-09 17:17:00,1.25567,1.25574,1.25555,1.25555,69400001.0
2005-06-09 17:18:00,1.25568,1.25568,1.25567,1.25567,37199999.0
2005-06-09 17:19:00,1.25586,1.25599,1.25573,1.25575,137000003.0
2005-06-09 17:20:00,1.25572,1.25572,1.25563,1.25572,149400002.0
2005-06-09 17:21:00,1.25578,1.25578,1.25573,1.25573,133899995.0
2005-06-09 17:22:00,1.25574,1.25585,1.25574,1.2558,20000000.0
2005-06-09 17:23:00,1.25594,1.25594,1.25586,1.25587,95800000.0
2005-06-09 17:24:00,1.25581,1.25586,1.25579,1.25581,96400000.0
2005-06-09 17:25:00,1.25573,1.25573,1.25567,1.25567,15600000.0
2005-06-09 17:26:00,1.25556,1.25556,1.25537,1.25537,62599999.0
2005-06-09 17:27:00,1.25531,1.25534,1.25514,1.25532,150899996.0
2005-06-09 17:28:00,1.2553,1.25547,1.2552,1.25534,53500001.0
2005-06-09 17:29:00,1.25521,1.25521,1.25497,1.25499,94400001.0
2005-06-09 17:30:00,1.25492,1.25515,1.25492,1.25509,78300000.0
2005-06-09 17:31:00,1.25512,1.25517,1.25502,1.25504,111000000.0
2005-06-09 17:32:00,1.25509,1.25527,1.25509,1.25527,82299998.0
2005-06-09 17:33:00,1.25538,1.25538,1.25537,1.25537,22300001.0
2005-06-09 17:34:00,1.2553,1.2553,1.25501,1.25517,70099999.0
2005-06-09 17:35:00,1.25511,1.25511,1.255,1.25505,69600000.0
2005-06-09 17:36:00,1.25515,1.25528,1.25515,1.25517,88400000.0
2005-06-09 17:37:00,1.25515,1.25515,1.25507,1.25508,56299999.0
2005-06-09 17:38:00,1.25488,1.25488,1.25455,1.25455,114600001.0
2005-06-09 17:39:00,1.25455,1.25455,1.25426,1.25443,48800000.0
2005-06-09 17:40:00,1.2545,1.2545,1.25434,1.25443,107300001.0
2005-06-09 17:41:00,1.25441,1.25444,1.25435,1.25438,93400002.0
2005-06-09 17:42:00,1.25422,1.25446,1.2542,1.25432,113099999.0
2005-06-09 17:43:00,1.25433,1.25439,1.25418,1.25432,81799998.0
2005-06-09 17:44:00,1.25425,1.25432,1.25411,1.25432,115700001.0
2005-06-09 17:45:00,1.25449,1.25458,1.25427,1.25445,34500001.0
2005-06-09 17:46:00,1.25454,1.25458,1.25454,1.25458,73799999.0
2005-06-09 17:47:00,1.25455,1.25455,1.25444,1.2545,67400000.0
2005-06-09 17:48:00,1.25453,1.25468,1.25447,1.25447,77199999.0
2005-06-09 17:49:00,1.25447,1.2545,1.25447,1.2545,51099999.0
2005-06-09 17:50:00,1.25448,1.25448,1.25433,1.2544,117700000.0
2005-06-09 17:51:00,1.25427,1.25441,1.25415,1.25427,118699999.0
2005-06-09 17:52:00,1.25431,1.25434,1.25414,1.25414,94499998.0
2005-06-09 17:53:00,1.25405,1.25424,1.25405,1.25415,42200000.0
2005-06-09 17:54:00,1.25422,1.25429,1.25398,1.25419,130299998.0
2005-06-09 17:55:00,1.25428,1.25453,1.25428,1.25451,84099999.0
2005-06-09 17:56:00,1.25462,1.25477,1.25462,1.25477,56400000.0
2005-06-09 17:57:00,1.25476,1.25478,1.25454,1.25454,164899997.0
2005-06-09 17:58:00,1.25453,1.25461,1.25453,1.25459,102799999.0
2005-06-09 17:59:00,1.25457,1.25469,1.25457,1.25463,157900000.0
2005-06-09 18:00:00,1.25463,1.25469,1.25461,1.25467,104800001.0
2005-06-09 18:01:00,1.2546,1.25465,1.25455,1.25457,588199997.0
2005-06-09 18:02:00,1.25463,1.25474,1.25458,1.2546,922600004.0
2005-06-09 18:03:00,1.25457,1.25465,1.25455,1.2546,770400003.0
2005-06-09 18:04:00,1.2546,1.25472,1.2546,1.25465,917199999.0
2005-06-09 18:05:00,1.25473,1.2549,1.25468,1.25472,896800008.0
2005-06-09 18:06:00,1.25478,1.25478,1.25461,1.25478,597900000.0
2005-06-09 18:07:00,1.25475,1.25478,1.25454,1.25454,1082000002.0
2005-06-09 18:08:00,1.2545,1.25455,1.25442,1.2545,870000000.0
2005-06-09 18:09:00,1.2545,1.25456,1.25433,1.25433,476900000.0
2005-06-09 18:10:00,1.25424,1.25444,1.25424,1.25434,899500002.0
2005-06-09 18:11:00,1.25442,1.25442,1.2542,1.25427,824899999.0
2005-06-09 18:12:00,1.2544,1.25477,1.2544,1.25473,111099997.0
2005-06-09 18:13:00,1.25472,1.25483,1.25468,1.2547,455199999.0
2005-06-09 18:14:00,1.25467,1.25472,1.25459,1.2547,478900000.0
2005-06-09 18:15:00,1.25463,1.25469,1.25453,1.25462,792490000.0
2005-06-09 18:16:00,1.25464,1.25478,1.25459,1.25463,469500003.0
2005-06-09 18:17:00,1.2546,1.25467,1.25453,1.25462,806700007.0
2005-06-09 18:18:00,1.2546,1.25469,1.25454,1.25465,528199998.0
2005-06-09 18:19:00,1.25475,1.25477,1.25467,1.25472,146300002.0
2005-06-09 18:20:00,1.25504,1.2553,1.25458,1.2553,772699996.0
2005-06-09 18:21:00,1.25476,1.25504,1.25476,1.25502,97800000.0
2005-06-09 18:22:00,1.25508,1.25509,1.25498,1.25498,264400001.0
2005-06-09 18:23:00,1.2549,1.25495,1.25488,1.25495,454000000.0
2005-06-09 18:24:00,1.25488,1.25491,1.25477,1.25479,640799999.0
2005-06-09 18:25:00,1.25474,1.2548,1.25465,1.2548,474100002.0
2005-06-09 18:26:00,1.25487,1.25515,1.2548,1.2548,1044300005.0
2005-06-09 18:27:00,1.2548,1.25485,1.25474,1.25479,705899998.0
2005-06-09 18:28:00,1.25477,1.25485,1.25475,1.2548,421100002.0
2005-06-09 18:29:00,1.25477,1.25477,1.25462,1.25462,284500002.0
2005-06-09 18:30:00,1.25462,1.25471,1.25456,1.25468,932099998.0
2005-06-09 18:31:00,1.2547,1.25475,1.25462,1.25467,521500003.0
2005-06-09 18:32:00,1.25466,1.25471,1.25457,1.25462,401499994.0
2005-06-09 18:33:00,1.2546,1.25467,1.25455,1.25462,586200001.0
2005-06-09 18:34:00,1.25462,1.25471,1.25454,1.25471,273000004.0
2005-06-09 18:35:00,1.25475,1.25475,1.25465,1.2547,556000004.0
2005-06-09 18:36:00,1.2547,1.25473,1.25462,1.25462,418300000.0
2005-06-09 18:37:00,1.25462,1.2547,1.25462,1.25463,110200000.0
2005-06-09 18:38:00,1.25467,1.25478,1.25463,1.25478,243399997.0
2005-06-09 18:39:00,1.25478,1.25478,1.25468,1.25472,236400002.0
2005-06-09 18:40:00,1.2547,1.25475,1.25465,1.2547,689400005.0
2005-06-09 18:41:00,1.25468,1.25468,1.25455,1.25455,291499998.0
2005-06-09 18:42:00,1.2546,1.25465,1.25453,1.25465,557399996.0
2005-06-09 18:43:00,1.25465,1.25465,1.25455,1.2546,438899999.0
2005-06-09 18:44:00,1.25458,1.25461,1.2545,1.25452,243300001.0
2005-06-09 18:45:00,1.25455,1.25455,1.25445,1.25447,468699998.0
2005-06-09 18:46:00,1.25447,1.25455,1.25445,1.2545,233300000.0
2005-06-09 18:47:00,1.2545,1.2545,1.2545,1.2545,15900000.0
2005-06-09 18:48:00,1.25448,1.25453,1.25443,1.25447,160900002.0
2005-06-09 18:49:00,1.25445,1.25445,1.2544,1.2544,128700002.0
2005-06-09 18:50:00,1.2544,1.25445,1.25435,1.25445,93600001.0
2005-06-09 18:51:00,1.25441,1.25451,1.2544,1.2544,170200004.0
2005-06-09 18:52:00,1.25437,1.25437,1.25412,1.25414,204800003.0
2005-06-09 18:53:00,1.25413,1.25427,1.25407,1.25407,533900007.0
2005-06-09 18:54:00,1.25403,1.25403,1.25393,1.25397,254800000.0
2005-06-09 18:55:00,1.25395,1.254,1.25392,1.25397,514300000.0
2005-06-09 18:56:00,1.254,1.254,1.25398,1.25398,335200005.0
2005-06-09 18:57:00,1.254,1.25405,1.254,1.25402,292700001.0
2005-06-09 18:58:00,1.25407,1.25407,1.25398,1.25398,149900001.0
2005-06-09 18:59:00,1.25396,1.2542,1.25396,1.25411,512489996.0
2005-06-09 19:00:00,1.25405,1.25423,1.25405,1.25415,307300002.0
2005-06-09 19:01:00,1.2542,1.2542,1.25415,1.2542,99899998.0
2005-06-09 19:02:00,1.25425,1.25454,1.25425,1.25441,196700000.0
2005-06-09 19:03:00,1.2544,1.2544,1.25425,1.25425,653200009.0
2005-06-09 19:04:00,1.2544,1.25448,1.25423,1.25425,129100000.0
2005-06-09 19:05:00,1.25428,1.25444,1.25428,1.25444,261800000.0
2005-06-09 19:06:00,1.25451,1.25466,1.25449,1.25457,489100000.0
2005-06-09 19:07:00,1.2546,1.25461,1.25456,1.25457,126400000.0
2005-06-09 19:08:00,1.25453,1.25455,1.25445,1.25453,585299997.0
2005-06-09 19:09:00,1.2546,1.25478,1.2546,1.25472,587200006.0
2005-06-09 19:10:00,1.2548,1.2548,1.25475,1.25475,101099998.0
2005-06-09 19:11:00,1.25476,1.25487,1.25474,1.25487,369100004.0
2005-06-09 19:12:00,1.25487,1.25492,1.25482,1.25485,201499999.0
2005-06-09 19:13:00,1.25485,1.2549,1.25482,1.25485,91299998.0
2005-06-09 19:14:00,1.25482,1.25497,1.25482,1.25495,237600002.0
2005-06-09 19:15:00,1.2549,1.2549,1.25485,1.2549,393499995.0
2005-06-09 19:16:00,1.25505,1.25514,1.25449,1.25487,238200001.0
2005-06-09 19:17:00,1.2549,1.25495,1.25485,1.25492,227400000.0
2005-06-09 19:18:00,1.25492,1.25495,1.25482,1.25487,463299997.0
2005-06-09 19:19:00,1.25479,1.25487,1.25472,1.25472,124599998.0
2005-06-09 19:20:00,1.25475,1.25475,1.25445,1.25446,240599997.0
2005-06-09 19:21:00,1.25451,1.25458,1.25449,1.25449,127200000.0
2005-06-09 19:22:00,1.25447,1.25447,1.25437,1.25441,191800000.0
2005-06-09 19:23:00,1.25432,1.25432,1.25404,1.25412,135400002.0
2005-06-09 19:24:00,1.25421,1.25427,1.25411,1.25425,104699998.0
2005-06-09 19:25:00,1.25421,1.25428,1.25421,1.25428,143099999.0
2005-06-09 19:26:00,1.25422,1.25424,1.25411,1.25418,132500001.0
2005-06-09 19:27:00,1.25402,1.25417,1.25402,1.25413,448100002.0
2005-06-09 19:28:00,1.2542,1.25425,1.2542,1.2542,130700003.0
2005-06-09 19:29:00,1.2542,1.2542,1.25415,1.2542,51300001.0
2005-06-09 19:30:00,1.25425,1.25425,1.25415,1.2542,93199998.0
2005-06-09 19:31:00,1.25424,1.25434,1.25424,1.2543,62200000.0
2005-06-09 19:32:00,1.25432,1.25439,1.25432,1.25435,43000001.0
2005-06-09 19:33:00,1.25436,1.25441,1.25426,1.25426,366899995.0
2005-06-09 19:34:00,1.25435,1.25462,1.25435,1.2546,52900000.0
2005-06-09 19:35:00,1.25465,1.25477,1.25457,1.25457,48600000.0
2005-06-09 19:36:00,1.25455,1.25477,1.25455,1.2547,149600003.0
2005-06-09 19:37:00,1.2549,1.25502,1.25487,1.25492,565200005.0
2005-06-09 19:38:00,1.25478,1.25484,1.25465,1.25466,188200000.0
2005-06-09 19:39:00,1.25465,1.25475,1.25462,1.2547,423799993.0
2005-06-09 19:40:00,1.25475,1.25475,1.2547,1.25475,283900002.0
2005-06-09 19:41:00,1.25532,1.25532,1.25434,1.25486,228999998.0
2005-06-09 19:42:00,1.2547,1.25475,1.25467,1.25472,191499997.0
2005-06-09 19:43:00,1.25477,1.25477,1.2547,1.2547,162900001.0
2005-06-09 19:44:00,1.25469,1.25474,1.25469,1.25472,122999999.0
2005-06-09 19:45:00,1.25472,1.25477,1.25468,1.25468,91699998.0
2005-06-09 19:46:00,1.25472,1.25475,1.25462,1.25462,72700000.0
2005-06-09 19:47:00,1.2546,1.2546,1.2546,1.2546,43300000.0
2005-06-09 19:48:00,1.25456,1.25456,1.25432,1.25432,106800001.0
2005-06-09 19:49:00,1.2544,1.25443,1.25434,1.25439,201200002.0
2005-06-09 19:50:00,1.2544,1.2544,1.2543,1.25432,59799998.0
2005-06-09 19:51:00,1.25434,1.25443,1.25434,1.25443,62300002.0
2005-06-09 19:52:00,1.25444,1.25444,1.25429,1.25429,44499999.0
2005-06-09 19:53:00,1.2543,1.25438,1.2543,1.2543,255499999.0
2005-06-09 19:54:00,1.25412,1.25423,1.25409,1.25423,44700000.0
2005-06-09 19:55:00,1.25444,1.2545,1.25438,1.25438,61100001.0
2005-06-09 19:56:00,1.25454,1.25454,1.25425,1.25425,289699997.0
2005-06-09 19:57:00,1.25428,1.25447,1.25428,1.25447,127900001.0
2005-06-09 19:58:00,1.2545,1.25452,1.25445,1.2545,50600000.0
2005-06-09 19:59:00,1.25468,1.25501,1.25467,1.25476,193100001.0
2005-06-09 20:00:00,1.25452,1.25462,1.25452,1.25452,87900000.0
2005-06-09 20:01:00,1.25442,1.25448,1.25442,1.25442,96200000.0
2005-06-09 20:02:00,1.2544,1.25444,1.25433,1.25434,101200001.0
2005-06-09 20:03:00,1.25438,1.25438,1.25422,1.25427,488199996.0
2005-06-09 20:04:00,1.25438,1.25445,1.25438,1.25445,225100003.0
2005-06-09 20:05:00,1.25446,1.25495,1.2543,1.25494,38300000.0
2005-06-09 20:06:00,1.25448,1.25448,1.25442,1.25443,93500000.0
2005-06-09 20:07:00,1.25475,1.255,1.25456,1.25463,196700000.0
2005-06-09 20:08:00,1.2544,1.25445,1.2544,1.25445,280000001.0
2005-06-09 20:09:00,1.25441,1.25453,1.25441,1.25451,200000000.0
2005-06-09 20:10:00,1.25449,1.25449,1.2544,1.2544,54700000.0
2005-06-09 20:11:00,1.2544,1.2544,1.2544,1.2544,207000004.0
2005-06-09 20:12:00,1.2544,1.25445,1.25438,1.2544,556100000.0
2005-06-09 20:13:00,1.25444,1.25447,1.25441,1.25441,245000003.0
2005-06-09 20:14:00,1.25441,1.25448,1.25431,1.25448,103300000.0
2005-06-09 20:15:00,1.25457,1.2547,1.25454,1.25468,737100010.0
2005-06-09 20:16:00,1.25475,1.25492,1.25475,1.25486,605600008.0
2005-06-09 20:17:00,1.25497,1.25508,1.25493,1.25505,284100001.0
2005-06-09 20:18:00,1.2551,1.25516,1.25508,1.25513,192299999.0
2005-06-09 20:19:00,1.25512,1.25549,1.25512,1.25545,158100002.0
2005-06-09 20:20:00,1.25543,1.25548,1.2554,1.2554,385299998.0
2005-06-09 20:21:00,1.25562,1.25606,1.25554,1.25558,341099998.0
2005-06-09 20:22:00,1.25543,1.25545,1.25533,1.25545,412699999.0
2005-06-09 20:23:00,1.25542,1.25545,1.25532,1.25538,643200007.0
2005-06-09 20:24:00,1.2554,1.2554,1.25535,1.25535,336799996.0
2005-06-09 20:25:00,1.25544,1.2557,1.25544,1.2557,149100001.0
2005-06-09 20:26:00,1.25574,1.25584,1.2556,1.25582,282500003.0
2005-06-09 20:27:00,1.25583,1.25595,1.25583,1.25583,209300002.0
2005-06-09 20:28:00,1.25588,1.25593,1.2558,1.2558,799399998.0
2005-06-09 20:29:00,1.25585,1.2559,1.2558,1.25585,420400003.0
2005-06-09 20:30:00,1.25582,1.2559,1.25581,1.25584,228100002.0
2005-06-09 20:31:00,1.25581,1.25581,1.25565,1.25565,484400004.0
2005-06-09 20:32:00,1.25562,1.25569,1.25561,1.25563,308200001.0
2005-06-09 20:33:00,1.25556,1.25566,1.25556,1.25565,256299998.0
2005-06-09 20:34:00,1.25575,1.25579,1.25573,1.25575,162600000.0
2005-06-09 20:35:00,1.25577,1.2558,1.25575,1.25579,130200000.0
2005-06-09 20:36:00,1.2558,1.25583,1.2557,1.2558,333300003.0
2005-06-09 20:37:00,1.25587,1.25621,1.25587,1.25621,272600000.0
2005-06-09 20:38:00,1.25623,1.25637,1.25619,1.25637,175199999.0
2005-06-09 20:39:00,1.25642,1.2565,1.25638,1.25647,394800000.0
2005-06-09 20:40:00,1.2564,1.2564,1.25622,1.25625,287199999.0
2005-06-09 20:41:00,1.25627,1.25631,1.25606,1.25627,490699999.0
2005-06-09 20:42:00,1.2563,1.2563,1.25625,1.25627,440499998.0
2005-06-09 20:43:00,1.25626,1.25633,1.25618,1.25626,207700002.0
2005-06-09 20:44:00,1.2563,1.25638,1.25623,1.25635,126299999.0
2005-06-09 20:45:00,1.25634,1.25643,1.25632,1.25632,281699998.0
2005-06-09 20:46:00,1.25635,1.25651,1.25634,1.25651,136799998.0
2005-06-09 20:47:00,1.25645,1.2565,1.25632,1.2565,221100001.0
2005-06-09 20:48:00,1.25657,1.2566,1.25655,1.25657,111500001.0
2005-06-09 20:49:00,1.25657,1.25664,1.2565,1.25664,446900000.0
2005-06-09 20:50:00,1.25658,1.25658,1.25651,1.25651,60100000.0
2005-06-09 20:51:00,1.25649,1.25649,1.25627,1.25647,88500000.0
2005-06-09 20:52:00,1.25657,1.25663,1.25657,1.25663,95200000.0
2005-06-09 20:53:00,1.25659,1.25665,1.25649,1.25653,270100003.0
2005-06-09 20:54:00,1.25657,1.2566,1.25642,1.25647,408000006.0
2005-06-09 20:55:00,1.25654,1.25674,1.25654,1.2566,139699999.0
2005-06-09 20:56:00,1.2566,1.25662,1.25652,1.25662,620500003.0
2005-06-09 20:57:00,1.25658,1.25664,1.25653,1.25662,441999996.0
2005-06-09 20:58:00,1.25666,1.25691,1.25655,1.25689,204299999.0
2005-06-09 20:59:00,1.25695,1.25707,1.25668,1.25692,340499999.0
2005-06-09 21:00:00,1.2562,1.25671,1.2562,1.2565,903099998.0
2005-06-09 21:01:00,1.25647,1.25653,1.25639,1.2564,594499999.0
2005-06-09 21:02:00,1.2564,1.25657,1.2564,1.25647,112600000.0
2005-06-09 21:03:00,1.25658,1.25696,1.25646,1.25659,376200000.0
2005-06-09 21:04:00,1.25649,1.2566,1.25644,1.25655,557890000.0
2005-06-09 21:05:00,1.25648,1.25648,1.25628,1.25633,889500004.0
2005-06-09 21:06:00,1.25635,1.25635,1.25619,1.25635,174489999.0
2005-06-09 21:07:00,1.25638,1.25643,1.25623,1.25629,657000009.0
2005-06-09 21:08:00,1.2563,1.2566,1.2563,1.2566,198000000.0
2005-06-09 21:09:00,1.25657,1.25672,1.25657,1.25672,107899999.0
2005-06-09 21:10:00,1.25673,1.25673,1.2565,1.25658,284399997.0
2005-06-09 21:11:00,1.25658,1.25658,1.25646,1.25646,438900001.0
2005-06-09 21:12:00,1.2565,1.25652,1.25645,1.25647,460400002.0
2005-06-09 21:13:00,1.25652,1.25659,1.2565,1.25651,474500002.0
2005-06-09 21:14:00,1.2565,1.2565,1.25642,1.25647,267200003.0
2005-06-09 21:15:00,1.25647,1.25658,1.25647,1.25655,85599998.0
2005-06-09 21:16:00,1.25652,1.25657,1.2565,1.2565,186900000.0
2005-06-09 21:17:00,1.25685,1.25704,1.25673,1.25688,191900003.0
2005-06-09 21:18:00,1.2566,1.25665,1.25655,1.2566,42100001.0
2005-06-09 21:19:00,1.25653,1.25657,1.25647,1.25647,69600001.0
2005-06-09 21:20:00,1.25702,1.25702,1.25662,1.25662,119400000.0
2005-06-09 21:21:00,1.25645,1.25645,1.25645,1.25645,13700000.0
2005-06-09 21:22:00,1.25667,1.25685,1.25661,1.25685,186200002.0
2005-06-09 21:23:00,1.25645,1.25655,1.25645,1.25655,25500001.0
2005-06-09 21:24:00,1.25692,1.25692,1.2565,1.25683,84900001.0
2005-06-09 21:25:00,1.25649,1.2565,1.25643,1.25643,102300001.0
2005-06-09 21:26:00,1.2564,1.25642,1.2564,1.2564,121400001.0
2005-06-09 21:27:00,1.25662,1.25693,1.25646,1.25693,110999998.0
2005-06-09 21:28:00,1.25641,1.25653,1.25637,1.25642,320900004.0
2005-06-09 21:29:00,1.25639,1.25639,1.25625,1.25625,82600000.0
2005-06-09 21:30:00,1.2563,1.2563,1.25625,1.2563,54400000.0
2005-06-09 21:31:00,1.2563,1.2563,1.2563,1.2563,60900000.0
2005-06-09 21:32:00,1.2563,1.2563,1.25623,1.2563,200200001.0
2005-06-09 21:33:00,1.25635,1.25635,1.25625,1.25625,127199999.0
2005-06-09 21:34:00,1.25628,1.25628,1.25624,1.25628,98600002.0
2005-06-09 21:35:00,1.25632,1.2564,1.25632,1.25639,22800000.0
2005-06-09 21:36:00,1.25637,1.2564,1.25635,1.25635,27300000.0
2005-06-09 21:37:00,1.25647,1.25647,1.2564,1.2564,68300000.0
2005-06-09 21:38:00,1.25637,1.2564,1.25632,1.25638,117500001.0
2005-06-09 21:39:00,1.25641,1.25656,1.25641,1.2565,459000003.0
2005-06-09 21:40:00,1.25652,1.25657,1.25647,1.25647,309200002.0
2005-06-09 21:41:00,1.25645,1.25645,1.25634,1.25641,67500000.0
2005-06-09 21:42:00,1.25637,1.2564,1.25635,1.2564,127699999.0
2005-06-09 21:43:00,1.25645,1.25654,1.25645,1.25651,80599999.0
2005-06-09 21:44:00,1.25655,1.25655,1.25649,1.25651,134900001.0
2005-06-09 21:45:00,1.25648,1.25648,1.25641,1.25641,204499996.0
2005-06-09 21:46:00,1.25641,1.25656,1.25641,1.25645,198300001.0
2005-06-09 21:47:00,1.25646,1.25663,1.25646,1.25663,154400000.0
2005-06-09 21:48:00,1.25668,1.25668,1.25659,1.25662,97500002.0
2005-06-09 21:49:00,1.25655,1.25665,1.25652,1.25658,36800000.0
2005-06-09 21:50:00,1.25693,1.25717,1.25677,1.25717,47999999.0
2005-06-09 21:51:00,1.25665,1.25669,1.25663,1.25663,102300001.0
2005-06-09 21:52:00,1.25702,1.25718,1.25689,1.25689,76300000.0
2005-06-09 21:53:00,1.25668,1.25668,1.25663,1.25663,200200003.0
2005-06-09 21:54:00,1.2566,1.25665,1.25655,1.25655,217000001.0
2005-06-09 21:55:00,1.25722,1.25722,1.25674,1.25709,116000000.0
2005-06-09 21:56:00,1.25663,1.25663,1.25663,1.25663,17500000.0
2005-06-09 21:57:00,1.25656,1.25674,1.25656,1.25674,31699999.0
2005-06-09 21:58:00,1.25662,1.25675,1.25662,1.2567,35300000.0
2005-06-09 21:59:00,1.25692,1.25718,1.25692,1.257,131600002.0
2005-06-09 22:00:00,1.2567,1.25675,1.2566,1.25663,259500002.0
2005-06-09 22:01:00,1.25664,1.25664,1.25654,1.25658,130499999.0
2005-06-09 22:02:00,1.25646,1.25666,1.25646,1.2565,449899999.0
2005-06-09 22:03:00,1.25643,1.25649,1.25642,1.25649,120400001.0
2005-06-09 22:04:00,1.25658,1.25663,1.25648,1.25653,148600002.0
2005-06-09 22:05:00,1.2565,1.25655,1.25645,1.25645,76999999.0
2005-06-09 22:06:00,1.25645,1.25658,1.25642,1.25644,158800000.0
2005-06-09 22:07:00,1.25648,1.2565,1.25642,1.25649,114300001.0
2005-06-09 22:08:00,1.25643,1.25645,1.2564,1.25645,202599997.0
2005-06-09 22:09:00,1.25634,1.2565,1.25634,1.2565,141900001.0
2005-06-09 22:10:00,1.25653,1.25653,1.25641,1.25641,110000001.0
2005-06-09 22:11:00,1.2564,1.25648,1.2564,1.25648,81300003.0
2005-06-09 22:12:00,1.2565,1.25655,1.2565,1.2565,113700000.0
2005-06-09 22:13:00,1.25648,1.25649,1.25642,1.25642,33000000.0
2005-06-09 22:14:00,1.25677,1.25691,1.25656,1.25676,151100001.0
2005-06-09 22:15:00,1.25648,1.25648,1.2564,1.25645,162200000.0
2005-06-09 22:16:00,1.25645,1.25648,1.2564,1.25648,264199996.0
2005-06-09 22:17:00,1.2564,1.25645,1.25635,1.25645,99399999.0
2005-06-09 22:18:00,1.25647,1.25652,1.25647,1.25648,77399999.0
2005-06-09 22:19:00,1.25645,1.25655,1.25645,1.2565,70200000.0
2005-06-09 22:20:00,1.25649,1.25653,1.25646,1.25647,62599999.0
2005-06-09 22:21:00,1.25681,1.25704,1.25654,1.25689,217800001.0
2005-06-09 22:22:00,1.25635,1.25645,1.25635,1.25635,62800000.0
2005-06-09 22:23:00,1.25663,1.25692,1.25655,1.25673,153699996.0
2005-06-09 22:24:00,1.2564,1.25645,1.2564,1.25645,138700002.0
2005-06-09 22:25:00,1.25645,1.25645,1.25635,1.25635,103700001.0
2005-06-09 22:26:00,1.25645,1.25645,1.2564,1.2564,35899998.0
2005-06-09 22:27:00,1.25666,1.25706,1.2566,1.25678,411200001.0
2005-06-09 22:28:00,1.25634,1.25637,1.25633,1.25633,25600000.0
2005-06-09 22:29:00,1.2563,1.25635,1.25625,1.25625,202200001.0
2005-06-09 22:30:00,1.2565,1.25674,1.25645,1.25671,57800000.0
2005-06-09 22:31:00,1.25637,1.25638,1.25637,1.25638,19900000.0
2005-06-09 22:32:00,1.25643,1.25643,1.25634,1.25634,53499999.0
2005-06-09 22:33:00,1.25635,1.2564,1.25635,1.2564,151500001.0
2005-06-09 22:34:00,1.25633,1.2565,1.25632,1.25634,466900003.0
2005-06-09 22:35:00,1.25635,1.25635,1.2563,1.2563,125000000.0
2005-06-09 22:36:00,1.2563,1.2563,1.25625,1.25625,134299999.0
2005-06-09 22:37:00,1.25625,1.2563,1.2562,1.2562,106700002.0
2005-06-09 22:38:00,1.25627,1.25647,1.25627,1.25645,108200000.0
2005-06-09 22:39:00,1.2565,1.25654,1.25625,1.25625,209900001.0
2005-06-09 22:40:00,1.25635,1.25635,1.25625,1.25625,68000002.0
2005-06-09 22:41:00,1.25626,1.2563,1.25616,1.25627,64700001.0
2005-06-09 22:42:00,1.2563,1.25642,1.25629,1.25642,40900000.0
2005-06-09 22:43:00,1.2564,1.25641,1.25622,1.25623,347399998.0
2005-06-09 22:44:00,1.25623,1.25645,1.25623,1.25634,205900000.0
2005-06-09 22:45:00,1.25635,1.2564,1.25635,1.2564,28700000.0
2005-06-09 22:46:00,1.25643,1.25643,1.2563,1.2564,103699998.0
2005-06-09 22:47:00,1.25682,1.25697,1.25664,1.25676,102599998.0
2005-06-09 22:48:00,1.25642,1.25659,1.25642,1.25642,112000002.0
2005-06-09 22:49:00,1.25643,1.25647,1.25641,1.25643,124099996.0
2005-06-09 22:50:00,1.25652,1.25658,1.25639,1.25639,22700000.0
2005-06-09 22:51:00,1.25675,1.25681,1.25655,1.25679,262999998.0
2005-06-09 22:52:00,1.25635,1.2564,1.2563,1.2563,154300000.0
2005-06-09 22:53:00,1.25635,1.25645,1.2563,1.25635,116000000.0
2005-06-09 22:54:00,1.25681,1.25694,1.25664,1.25672,90800000.0
2005-06-09 22:55:00,1.2564,1.25645,1.2563,1.25635,282000004.0
2005-06-09 22:56:00,1.25656,1.25692,1.25653,1.25688,95300001.0
2005-06-09 22:57:00,1.25642,1.2565,1.25642,1.25648,94700001.0
2005-06-09 22:58:00,1.25663,1.25677,1.25656,1.25677,100100000.0
2005-06-09 22:59:00,1.25675,1.25675,1.25645,1.25655,96000000.0
2005-06-09 23:00:00,1.25654,1.25674,1.25646,1.25653,52200000.0
2005-06-09 23:01:00,1.25613,1.25668,1.25606,1.25644,122099999.0
2005-06-09 23:02:00,1.25667,1.25675,1.2563,1.2565,83399999.0
2005-06-09 23:03:00,1.25638,1.25679,1.2563,1.25675,166900002.0
2005-06-09 23:04:00,1.25655,1.25677,1.25651,1.25669,86800000.0
2005-06-09 23:05:00,1.25671,1.25683,1.25654,1.25662,122899997.0
2005-06-09 23:06:00,1.25645,1.25681,1.25641,1.25655,99000002.0
2005-06-09 23:07:00,1.25645,1.2568,1.25634,1.25662,100600001.0
2005-06-09 23:08:00,1.25648,1.2568,1.25636,1.25643,99199999.0
2005-06-09 23:09:00,1.25638,1.25664,1.25637,1.25661,97200000.0
2005-06-09 23:10:00,1.2567,1.25685,1.25654,1.25662,154600002.0
2005-06-09 23:11:00,1.25655,1.25666,1.25633,1.25645,105699999.0
2005-06-09 23:12:00,1.2565,1.25661,1.2562,1.25622,56600000.0
2005-06-09 23:13:00,1.25615,1.25639,1.25609,1.25633,110100000.0
2005-06-09 23:14:00,1.25624,1.25637,1.25609,1.25619,95800000.0
2005-06-09 23:15:00,1.25636,1.25655,1.25616,1.25616,74799999.0
2005-06-09 23:16:00,1.25607,1.25646,1.25607,1.25628,96199999.0
2005-06-09 23:17:00,1.25623,1.25644,1.25609,1.2561,68800000.0
2005-06-09 23:18:00,1.25632,1.25648,1.25588,1.25618,149000002.0
2005-06-09 23:19:00,1.25637,1.25644,1.25602,1.25609,214399998.0
2005-06-09 23:20:00,1.25563,1.25581,1.25523,1.25524,97099999.0
2005-06-09 23:21:00,1.2553,1.25541,1.25499,1.25499,33700000.0
2005-06-09 23:22:00,1.2549,1.2553,1.25463,1.2553,123200000.0
2005-06-09 23:23:00,1.2554,1.2554,1.25494,1.25512,81300000.0
2005-06-09 23:24:00,1.25605,1.25605,1.25555,1.25555,31600000.0
2005-06-09 23:25:00,1.25492,1.25492,1.25478,1.25478,90799999.0
2005-06-09 23:26:00,1.25483,1.25522,1.25483,1.25493,113599998.0
2005-06-09 23:27:00,1.25492,1.25503,1.25491,1.25501,69199999.0
2005-06-09 23:28:00,1.25503,1.25505,1.25495,1.25497,134899998.0
2005-06-09 23:29:00,1.25488,1.25499,1.25484,1.25499,174299999.0
2005-06-09 23:30:00,1.25507,1.25511,1.25503,1.25503,61000001.0
2005-06-09 23:31:00,1.25504,1.25506,1.25504,1.25506,48800002.0
2005-06-09 23:32:00,1.25478,1.25497,1.25475,1.25497,154700003.0
2005-06-09 23:33:00,1.25502,1.25515,1.255,1.25501,127200004.0
2005-06-09 23:34:00,1.2549,1.25495,1.25485,1.25495,93600001.0
2005-06-09 23:35:00,1.25481,1.25524,1.25481,1.25524,107400001.0
2005-06-09 23:36:00,1.2554,1.25558,1.2554,1.2555,55299999.0
2005-06-09 23:37:00,1.25545,1.2555,1.25545,1.2555,44299999.0
2005-06-09 23:38:00,1.25542,1.25594,1.25541,1.25585,54000000.0
2005-06-09 23:39:00,1.25547,1.2555,1.25547,1.2555,9700000.0
2005-06-09 23:40:00,1.25548,1.25548,1.25545,1.25545,1800000.0
2005-06-09 23:41:00,1.2555,1.25555,1.25545,1.25555,143300001.0
2005-06-09 23:42:00,1.25551,1.25559,1.25545,1.25557,107500002.0
2005-06-09 23:43:00,1.25597,1.25608,1.25572,1.25572,64199998.0
2005-06-09 23:44:00,1.25554,1.25554,1.25535,1.25548,161899999.0
2005-06-09 23:45:00,1.25585,1.25599,1.25564,1.25566,96500000.0
2005-06-09 23:46:00,1.25545,1.25545,1.25545,1.25545,21500000.0
2005-06-09 23:47:00,1.2555,1.2555,1.2555,1.2555,900000.0
2005-06-09 23:48:00,1.2555,1.2555,1.25545,1.25545,87000002.0
2005-06-09 23:49:00,1.25545,1.2555,1.25543,1.25545,103299999.0
2005-06-09 23:50:00,1.25555,1.25555,1.25555,1.25555,1600000.0
2005-06-09 23:51:00,1.25604,1.25604,1.25574,1.25589,129000000.0
2005-06-09 23:52:00,1.25542,1.2555,1.25542,1.25545,59700002.0
2005-06-09 23:53:00,1.25548,1.25555,1.25545,1.2555,70400000.0
2005-06-09 23:54:00,1.25568,1.25583,1.25555,1.25583,151800003.0
2005-06-09 23:55:00,1.25545,1.25558,1.25545,1.25558,123599999.0
2005-06-09 23:56:00,1.25543,1.25555,1.25543,1.25552,41400001.0
2005-06-09 23:57:00,1.25555,1.25555,1.25555,1.25555,24999999.0
2005-06-09 23:58:00,1.25555,1.25565,1.25553,1.25563,47500000.0
2005-06-09 23:59:00,1.25555,1.25558,1.25555,1.25558,27100000.0
2005-06-10 00:00:00,1.25575,1.2559,1.25575,1.2559,53400001.0
2005-06-10 00:01:00,1.256,1.256,1.25591,1.25592,76600000.0
2005-06-10 00:02:00,1.25606,1.25631,1.25606,1.25631,39100000.0
2005-06-10 00:03:00,1.25616,1.25628,1.25613,1.25628,83700001.0
2005-06-10 00:04:00,1.25634,1.25634,1.25617,1.25626,69900001.0
2005-06-10 00:05:00,1.25625,1.25635,1.25625,1.25635,96700002.0
2005-06-10 00:06:00,1.2563,1.25632,1.25628,1.25628,62700000.0
2005-06-10 00:07:00,1.25627,1.25648,1.25627,1.25648,73200002.0
2005-06-10 00:08:00,1.25672,1.25672,1.25659,1.25664,122799998.0
2005-06-10 00:09:00,1.25661,1.25669,1.2563,1.25634,59200000.0
2005-06-10 00:10:00,1.25672,1.25679,1.25672,1.25677,76600002.0
2005-06-10 00:11:00,1.2568,1.2568,1.25675,1.2568,57800000.0
2005-06-10 00:12:00,1.25685,1.25685,1.25675,1.2568,69800000.0
2005-06-10 00:13:00,1.25705,1.25719,1.25645,1.25701,166000001.0
2005-06-10 00:14:00,1.25678,1.25684,1.25668,1.25672,112700001.0
2005-06-10 00:15:00,1.25665,1.25665,1.25638,1.25638,82900001.0
2005-06-10 00:16:00,1.25635,1.25635,1.25627,1.25627,89200001.0
2005-06-10 00:17:00,1.2564,1.2564,1.25633,1.25633,54400000.0
2005-06-10 00:18:00,1.25645,1.25645,1.25637,1.2564,81100000.0
2005-06-10 00:19:00,1.25635,1.25635,1.25624,1.25635,47900000.0
2005-06-10 00:20:00,1.25628,1.25635,1.25618,1.25635,58400001.0
2005-06-10 00:21:00,1.2564,1.25645,1.25635,1.2564,94400000.0
2005-06-10 00:22:00,1.25675,1.25681,1.25649,1.25678,151699999.0
2005-06-10 00:23:00,1.2564,1.25645,1.25635,1.2564,169399999.0
2005-06-10 00:24:00,1.25645,1.25645,1.25635,1.2564,73300000.0
2005-06-10 00:25:00,1.25642,1.25683,1.25636,1.25665,113200002.0
2005-06-10 00:26:00,1.25635,1.25635,1.2562,1.2562,39100000.0
2005-06-10 00:27:00,1.25622,1.25628,1.25619,1.25628,106600002.0
2005-06-10 00:28:00,1.25628,1.25635,1.2562,1.25635,71700000.0
2005-06-10 00:29:00,1.2566,1.25682,1.25658,1.25663,61700000.0
2005-06-10 00:30:00,1.25635,1.2564,1.25632,1.25635,67700001.0
2005-06-10 00:31:00,1.2564,1.25645,1.25635,1.25635,55500000.0
2005-06-10 00:32:00,1.25648,1.25683,1.25646,1.25666,84300000.0
2005-06-10 00:33:00,1.25638,1.2564,1.25638,1.2564,56100001.0
2005-06-10 00:34:00,1.25645,1.25648,1.25632,1.25648,82799998.0
2005-06-10 00:35:00,1.25642,1.25642,1.2564,1.2564,16100000.0
2005-06-10 00:36:00,1.25643,1.25655,1.25642,1.25642,62400001.0
2005-06-10 00:37:00,1.25645,1.25648,1.25645,1.25648,20900000.0
2005-06-10 00:38:00,1.25679,1.25688,1.25656,1.25667,219000001.0
2005-06-10 00:39:00,1.25635,1.25635,1.25632,1.25632,34799999.0
2005-06-10 00:40:00,1.25637,1.25642,1.25637,1.2564,43900000.0
2005-06-10 00:41:00,1.25644,1.25651,1.25644,1.25651,32700000.0
2005-06-10 00:42:00,1.25659,1.25659,1.25656,1.25656,51799999.0
2005-06-10 00:43:00,1.25655,1.25665,1.25655,1.25665,89600000.0
2005-06-10 00:44:00,1.25655,1.25663,1.25655,1.2566,73500000.0
2005-06-10 00:45:00,1.2569,1.25705,1.25667,1.25685,135499998.0
2005-06-10 00:46:00,1.25653,1.25653,1.25648,1.25648,35200000.0
2005-06-10 00:47:00,1.25648,1.25683,1.25642,1.25663,155500002.0
2005-06-10 00:48:00,1.2564,1.25645,1.25635,1.25645,101600001.0
2005-06-10 00:49:00,1.25643,1.25645,1.25635,1.25635,43300000.0
2005-06-10 00:50:00,1.25645,1.25645,1.25637,1.2564,187000000.0
2005-06-10 00:51:00,1.2564,1.25645,1.25632,1.2564,82600002.0
2005-06-10 00:52:00,1.25643,1.25647,1.25641,1.25643,34600000.0
2005-06-10 00:53:00,1.25644,1.25648,1.25643,1.25643,40699998.0
2005-06-10 00:54:00,1.25668,1.25692,1.25658,1.25678,110000000.0
2005-06-10 00:55:00,1.2564,1.25645,1.25635,1.25635,100399998.0
2005-06-10 00:56:00,1.25637,1.2564,1.25632,1.25637,95299997.0
2005-06-10 00:57:00,1.25688,1.25691,1.25672,1.25679,81299999.0
2005-06-10 00:58:00,1.25635,1.2564,1.25635,1.2564,16700000.0
2005-06-10 00:59:00,1.2564,1.25645,1.2564,1.2564,56900000.0
2005-06-10 01:00:00,1.2564,1.25648,1.2564,1.25648,85900000.0
2005-06-10 01:01:00,1.25685,1.25692,1.25661,1.25661,73000001.0
2005-06-10 01:02:00,1.2564,1.25645,1.25635,1.2564,49800001.0
2005-06-10 01:03:00,1.25645,1.25645,1.25632,1.25645,71400001.0
2005-06-10 01:04:00,1.25642,1.25647,1.25638,1.25641,110100001.0
2005-06-10 01:05:00,1.25668,1.25676,1.2564,1.25657,156400001.0
2005-06-10 01:06:00,1.25635,1.25635,1.25635,1.25635,29600000.0
2005-06-10 01:07:00,1.2567,1.25685,1.25658,1.25671,223000002.0
2005-06-10 01:08:00,1.2564,1.25645,1.25635,1.25645,156099999.0
2005-06-10 01:09:00,1.25664,1.2568,1.25654,1.25655,105299999.0
2005-06-10 01:10:00,1.25642,1.25642,1.25642,1.25642,16700001.0
2005-06-10 01:11:00,1.25648,1.25689,1.25646,1.25665,79100001.0
2005-06-10 01:12:00,1.2564,1.2564,1.2564,1.2564,800000.0
2005-06-10 01:13:00,1.2564,1.2564,1.2564,1.2564,8800000.0
2005-06-10 01:14:00,1.25635,1.25635,1.25635,1.25635,17700000.0
2005-06-10 01:15:00,1.2564,1.2564,1.25635,1.25635,73900001.0
2005-06-10 01:16:00,1.25685,1.25685,1.25655,1.25662,102100001.0
2005-06-10 01:17:00,1.2564,1.2564,1.25635,1.2564,57400000.0
2005-06-10 01:18:00,1.25645,1.25645,1.25645,1.25645,28500000.0
2005-06-10 01:19:00,1.2564,1.2564,1.2564,1.2564,40099999.0
2005-06-10 01:20:00,1.25647,1.25686,1.25647,1.25664,89899999.0
2005-06-10 01:21:00,1.25638,1.2564,1.25635,1.25635,27800000.0
2005-06-10 01:22:00,1.2564,1.2564,1.2564,1.2564,3200000.0
2005-06-10 01:23:00,1.25653,1.25687,1.25648,1.2566,130400000.0
2005-06-10 01:24:00,1.2564,1.2564,1.25632,1.25632,37700002.0
2005-06-10 01:25:00,1.25639,1.25639,1.25629,1.25635,77500001.0
2005-06-10 01:26:00,1.2566,1.2568,1.25655,1.25673,192600004.0
2005-06-10 01:27:00,1.25625,1.25625,1.25607,1.25607,91699997.0
2005-06-10 01:28:00,1.25617,1.25622,1.25606,1.25612,107599999.0
2005-06-10 01:29:00,1.25623,1.25666,1.25621,1.25661,93800001.0
2005-06-10 01:30:00,1.25595,1.25595,1.25593,1.25593,60799999.0
2005-06-10 01:31:00,1.2561,1.2561,1.25605,1.2561,53199998.0
2005-06-10 01:32:00,1.25617,1.25628,1.25617,1.25628,35900001.0
2005-06-10 01:33:00,1.2566,1.25685,1.25648,1.25678,119700001.0
2005-06-10 01:34:00,1.2563,1.25636,1.25622,1.25632,110200001.0
2005-06-10 01:35:00,1.25641,1.25641,1.25634,1.25634,1400000.0
2005-06-10 01:36:00,1.25663,1.25675,1.25638,1.25657,137500003.0
2005-06-10 01:37:00,1.25632,1.2564,1.25632,1.2564,41700001.0
2005-06-10 01:38:00,1.25635,1.25645,1.25635,1.2564,203500004.0
2005-06-10 01:39:00,1.25662,1.25678,1.25654,1.25655,115899999.0
2005-06-10 01:40:00,1.25647,1.25666,1.25647,1.25666,3200000.0
2005-06-10 01:41:00,1.25675,1.25675,1.25672,1.25672,29000000.0
2005-06-10 01:42:00,1.25715,1.25725,1.25688,1.25725,112800004.0
2005-06-10 01:43:00,1.2567,1.25677,1.2567,1.25677,36900000.0
2005-06-10 01:44:00,1.25699,1.25717,1.25682,1.25685,170800000.0
2005-06-10 01:45:00,1.2567,1.2567,1.2567,1.2567,35499999.0
2005-06-10 01:46:00,1.25674,1.25711,1.25674,1.25711,76799999.0
2005-06-10 01:47:00,1.25718,1.25718,1.25713,1.25716,67200000.0
2005-06-10 01:48:00,1.25705,1.25711,1.25694,1.25708,146499999.0
2005-06-10 01:49:00,1.25703,1.25703,1.25677,1.25687,69600001.0
2005-06-10 01:50:00,1.25717,1.25731,1.25694,1.25699,84799999.0
2005-06-10 01:51:00,1.25696,1.25696,1.25691,1.25691,1600000.0
2005-06-10 01:52:00,1.25699,1.25699,1.2569,1.25697,75800001.0
2005-06-10 01:53:00,1.25693,1.25698,1.25693,1.25698,72499997.0
2005-06-10 01:54:00,1.25696,1.25696,1.25673,1.25687,126800000.0
2005-06-10 01:55:00,1.2569,1.25705,1.2569,1.25705,67300001.0
2005-06-10 01:56:00,1.257,1.257,1.257,1.257,39199998.0
2005-06-10 01:57:00,1.2567,1.2567,1.25553,1.2566,88300000.0
2005-06-10 01:58:00,1.2569,1.2569,1.25682,1.25682,19400000.0
2005-06-10 01:59:00,1.25685,1.2569,1.25685,1.2569,43199998.0
2005-06-10 02:00:00,1.25698,1.25735,1.25698,1.25698,125799998.0
2005-06-10 02:01:00,1.25693,1.25693,1.25693,1.25693,8100000.0
2005-06-10 02:02:00,1.25648,1.25648,1.25547,1.25642,105400001.0
2005-06-10 02:03:00,1.25668,1.25675,1.2566,1.25672,111999998.0
2005-06-10 02:04:00,1.2567,1.2567,1.25658,1.25658,11400000.0
2005-06-10 02:05:00,1.25665,1.25665,1.25652,1.2566,87500000.0
2005-06-10 02:06:00,1.2565,1.25663,1.2565,1.25663,120199998.0
2005-06-10 02:07:00,1.25683,1.25714,1.25674,1.25703,124500001.0
2005-06-10 02:08:00,1.25665,1.25684,1.25665,1.25676,51899999.0
2005-06-10 02:09:00,1.2568,1.2568,1.25675,1.25675,10400000.0
2005-06-10 02:10:00,1.25676,1.25691,1.25676,1.25687,51600000.0
2005-06-10 02:11:00,1.257,1.2572,1.257,1.2572,70900000.0
2005-06-10 02:12:00,1.25709,1.25709,1.25693,1.25693,17500000.0
2005-06-10 02:13:00,1.25688,1.25688,1.25679,1.25685,54400000.0
2005-06-10 02:14:00,1.25693,1.25737,1.25682,1.25717,74599999.0
2005-06-10 02:15:00,1.25682,1.25682,1.25663,1.25667,42700000.0
2005-06-10 02:16:00,1.25667,1.25673,1.25667,1.25673,20800000.0
2005-06-10 02:17:00,1.257,1.25737,1.25697,1.2571,139899999.0
2005-06-10 02:18:00,1.25677,1.25677,1.25666,1.25666,66800001.0
2005-06-10 02:19:00,1.25659,1.25666,1.25654,1.25655,84600001.0
2005-06-10 02:20:00,1.25645,1.25662,1.25645,1.25657,74699999.0
2005-06-10 02:21:00,1.2566,1.25669,1.2566,1.25663,75600002.0
2005-06-10 02:22:00,1.2566,1.25672,1.25656,1.25672,65300001.0
2005-06-10 02:23:00,1.25681,1.25701,1.25675,1.25686,163899995.0
2005-06-10 02:24:00,1.2567,1.2567,1.25665,1.25665,29500000.0
2005-06-10 02:25:00,1.25706,1.25706,1.25676,1.257,48600001.0
2005-06-10 02:26:00,1.2567,1.2567,1.25665,1.25665,29700000.0
2005-06-10 02:27:00,1.25623,1.25623,1.25543,1.25583,53400001.0
2005-06-10 02:28:00,1.25615,1.25627,1.25615,1.25627,33300000.0
2005-06-10 02:29:00,1.25629,1.25646,1.25629,1.25646,144800002.0
2005-06-10 02:30:00,1.25652,1.25652,1.2565,1.2565,109500000.0
2005-06-10 02:31:00,1.2565,1.25655,1.25648,1.25648,90800001.0
2005-06-10 02:32:00,1.25688,1.25701,1.25655,1.25679,172300002.0
2005-06-10 02:33:00,1.25655,1.25655,1.2565,1.2565,66800000.0
2005-06-10 02:34:00,1.25646,1.25649,1.25639,1.25649,60990001.0
2005-06-10 02:35:00,1.25662,1.25662,1.25658,1.25658,20000000.0
2005-06-10 02:36:00,1.2567,1.2567,1.2567,1.2567,11100000.0
2005-06-10 02:37:00,1.25675,1.25675,1.25665,1.25665,48799998.0
2005-06-10 02:38:00,1.25665,1.2567,1.25665,1.2567,142000001.0
2005-06-10 02:39:00,1.2567,1.25675,1.25663,1.25675,46400000.0
2005-06-10 02:40:00,1.25725,1.25725,1.25677,1.25681,139000001.0
2005-06-10 02:41:00,1.2567,1.2567,1.25665,1.25665,3300000.0
2005-06-10 02:42:00,1.25677,1.25696,1.25672,1.25672,26500000.0
2005-06-10 02:43:00,1.25673,1.25673,1.2566,1.2566,128190002.0
2005-06-10 02:44:00,1.25655,1.2566,1.25655,1.2566,16800000.0
2005-06-10 02:45:00,1.25685,1.25706,1.25664,1.257,185499997.0
2005-06-10 02:46:00,1.25655,1.25655,1.25655,1.25655,800000.0
2005-06-10 02:47:00,1.25658,1.25658,1.25645,1.25656,89600000.0
2005-06-10 02:48:00,1.25663,1.25665,1.25655,1.2566,67800000.0
2005-06-10 02:49:00,1.25658,1.25661,1.25656,1.25658,75900001.0
2005-06-10 02:50:00,1.25658,1.25658,1.25658,1.25658,11900000.0
2005-06-10 02:51:00,1.2566,1.25674,1.2566,1.25664,35000000.0
2005-06-10 02:52:00,1.25668,1.25673,1.25659,1.25664,55800000.0
2005-06-10 02:53:00,1.25658,1.25679,1.25658,1.25665,127900001.0
2005-06-10 02:54:00,1.25668,1.25673,1.2566,1.25673,68000001.0
2005-06-10 02:55:00,1.25691,1.25691,1.25681,1.25681,4100000.0
2005-06-10 02:56:00,1.25689,1.25689,1.25686,1.25686,25600000.0
2005-06-10 02:57:00,1.25709,1.25719,1.25688,1.25719,128700000.0
2005-06-10 02:58:00,1.25685,1.25685,1.25672,1.2568,90700001.0
2005-06-10 02:59:00,1.25685,1.25685,1.25672,1.25685,87400000.0
2005-06-10 03:00:00,1.2568,1.25685,1.2567,1.25685,5500000.0
2005-06-10 03:01:00,1.25698,1.25717,1.25686,1.25717,105200000.0
2005-06-10 03:02:00,1.25686,1.25692,1.2568,1.2568,103200003.0
2005-06-10 03:03:00,1.25672,1.25672,1.2566,1.2567,38299999.0
2005-06-10 03:04:00,1.25672,1.25672,1.25661,1.25661,89700000.0
2005-06-10 03:05:00,1.25699,1.25713,1.25683,1.25699,60000002.0
2005-06-10 03:06:00,1.25665,1.2567,1.25665,1.2567,33400000.0
2005-06-10 03:07:00,1.25665,1.25671,1.2566,1.25662,52000000.0
2005-06-10 03:08:00,1.25672,1.25676,1.2567,1.25673,38300001.0
2005-06-10 03:09:00,1.25676,1.25676,1.25664,1.25664,88300000.0
2005-06-10 03:10:00,1.25657,1.25667,1.25652,1.25667,44000001.0
2005-06-10 03:11:00,1.25672,1.25672,1.25658,1.25658,18600001.0
2005-06-10 03:12:00,1.25663,1.25671,1.25663,1.25664,67200000.0
2005-06-10 03:13:00,1.25667,1.25667,1.25652,1.25655,5800000.0
2005-06-10 03:14:00,1.2566,1.25665,1.25655,1.25655,147500000.0
2005-06-10 03:15:00,1.25653,1.25704,1.25653,1.25701,104900002.0
2005-06-10 03:16:00,1.2566,1.25668,1.2566,1.25668,23200000.0
2005-06-10 03:17:00,1.25705,1.2571,1.25648,1.25698,135400001.0
2005-06-10 03:18:00,1.25665,1.25665,1.25652,1.25663,96100001.0
2005-06-10 03:19:00,1.25655,1.2566,1.25655,1.2566,17600000.0
2005-06-10 03:20:00,1.25665,1.25665,1.2566,1.2566,19300000.0
2005-06-10 03:21:00,1.25663,1.25665,1.25655,1.25665,106300001.0
2005-06-10 03:22:00,1.2566,1.2566,1.25652,1.2566,17800000.0
2005-06-10 03:23:00,1.25652,1.25667,1.25652,1.2566,70999998.0
2005-06-10 03:24:00,1.25654,1.25654,1.25653,1.25653,8700000.0
2005-06-10 03:25:00,1.2568,1.25696,1.25665,1.25673,139100000.0
2005-06-10 03:26:00,1.25653,1.25655,1.25645,1.2565,88700000.0
2005-06-10 03:27:00,1.25648,1.2565,1.25648,1.2565,53500002.0
2005-06-10 03:28:00,1.2565,1.2565,1.2565,1.2565,55700001.0
2005-06-10 03:29:00,1.2565,1.2565,1.2564,1.25643,84400000.0
2005-06-10 03:30:00,1.25658,1.25694,1.25656,1.2567,102600002.0
2005-06-10 03:31:00,1.25645,1.2565,1.2564,1.2565,57900000.0
2005-06-10 03:32:00,1.2565,1.2565,1.2565,1.2565,30000000.0
2005-06-10 03:33:00,1.2564,1.25652,1.2564,1.25652,32900000.0
2005-06-10 03:34:00,1.25651,1.25662,1.25651,1.25662,18600000.0
2005-06-10 03:35:00,1.25654,1.25656,1.25653,1.25653,27000000.0
2005-06-10 03:36:00,1.25643,1.25655,1.25643,1.25655,25600000.0
2005-06-10 03:37:00,1.2565,1.2565,1.2565,1.2565,800000.0
2005-06-10 03:38:00,1.2568,1.25704,1.25663,1.25704,60799999.0
2005-06-10 03:39:00,1.2565,1.25655,1.25648,1.2565,155300001.0
2005-06-10 03:40:00,1.25645,1.25655,1.25645,1.2565,69300001.0
2005-06-10 03:41:00,1.2565,1.25655,1.25645,1.25655,44900000.0
2005-06-10 03:42:00,1.25648,1.25702,1.25648,1.25702,67900000.0
2005-06-10 03:43:00,1.25655,1.25655,1.25642,1.25642,116300003.0
2005-06-10 03:44:00,1.2568,1.25695,1.25662,1.25667,67400001.0
2005-06-10 03:45:00,1.25648,1.25655,1.25645,1.25645,82199999.0
2005-06-10 03:46:00,1.25695,1.25699,1.2568,1.25688,126400001.0
2005-06-10 03:47:00,1.25653,1.25653,1.25645,1.2565,148999999.0
2005-06-10 03:48:00,1.25645,1.25652,1.25645,1.25645,127900002.0
2005-06-10 03:49:00,1.25608,1.25608,1.25533,1.25608,130000000.0
2005-06-10 03:50:00,1.25635,1.25645,1.25635,1.25645,39899999.0
2005-06-10 03:51:00,1.25644,1.25655,1.25644,1.25655,65099999.0
2005-06-10 03:52:00,1.25658,1.2567,1.25658,1.2567,53800000.0
2005-06-10 03:53:00,1.25675,1.25675,1.25665,1.25675,78200000.0
2005-06-10 03:54:00,1.25668,1.25668,1.25659,1.25668,140300000.0
2005-06-10 03:55:00,1.2567,1.2567,1.2567,1.2567,54200000.0
2005-06-10 03:56:00,1.25662,1.25675,1.25662,1.25665,57499999.0
2005-06-10 03:57:00,1.2567,1.2567,1.2567,1.2567,800000.0
2005-06-10 03:58:00,1.25657,1.25657,1.25632,1.25644,63300001.0
2005-06-10 03:59:00,1.25645,1.25645,1.25645,1.25645,800000.0
2005-06-10 04:00:00,1.25634,1.25641,1.25634,1.25641,3300000.0
2005-06-10 04:01:00,1.2567,1.25685,1.25647,1.25647,144899999.0
2005-06-10 04:02:00,1.25631,1.25638,1.25615,1.25638,69900000.0
2005-06-10 04:03:00,1.25632,1.25632,1.25628,1.25628,23900000.0
2005-06-10 04:04:00,1.25638,1.25638,1.25632,1.25632,36900000.0
2005-06-10 04:05:00,1.25672,1.25693,1.25663,1.25693,66499998.0
2005-06-10 04:06:00,1.25642,1.25642,1.25632,1.2564,48100000.0
2005-06-10 04:07:00,1.2564,1.25645,1.25635,1.25645,24600000.0
2005-06-10 04:08:00,1.25635,1.2564,1.25635,1.2564,14100000.0
2005-06-10 04:09:00,1.25642,1.25645,1.2564,1.25643,49500000.0
2005-06-10 04:10:00,1.25638,1.25638,1.25624,1.25638,101100000.0
2005-06-10 04:11:00,1.25635,1.2564,1.25635,1.2564,7700000.0
2005-06-10 04:12:00,1.2564,1.2564,1.25627,1.25631,183499996.0
2005-06-10 04:13:00,1.25635,1.25635,1.2563,1.2563,33500000.0
2005-06-10 04:14:00,1.25668,1.25679,1.25649,1.2566,101400000.0
2005-06-10 04:15:00,1.25626,1.25633,1.25626,1.25632,30199999.0
2005-06-10 04:16:00,1.25631,1.25634,1.25631,1.25634,29500000.0
2005-06-10 04:17:00,1.25636,1.25676,1.25636,1.25668,81400000.0
2005-06-10 04:18:00,1.25634,1.25638,1.25634,1.25638,14300000.0
2005-06-10 04:19:00,1.25635,1.25645,1.2562,1.2562,63799999.0
2005-06-10 04:20:00,1.25677,1.2569,1.25652,1.25657,128700002.0
2005-06-10 04:21:00,1.25635,1.2564,1.2563,1.25638,69299999.0
2005-06-10 04:22:00,1.2565,1.2569,1.2565,1.25665,72099999.0
2005-06-10 04:23:00,1.2564,1.2564,1.25635,1.25635,56999998.0
2005-06-10 04:24:00,1.25635,1.25645,1.25635,1.25635,53300000.0
2005-06-10 04:25:00,1.25662,1.25683,1.25651,1.25661,179000000.0
2005-06-10 04:26:00,1.25635,1.25635,1.25635,1.25635,10400000.0
2005-06-10 04:27:00,1.25644,1.25654,1.25644,1.25654,10600000.0
2005-06-10 04:28:00,1.2564,1.2564,1.2564,1.2564,19100000.0
2005-06-10 04:29:00,1.2565,1.25652,1.2564,1.25645,50300000.0
2005-06-10 04:30:00,1.25645,1.25655,1.25645,1.25655,17700000.0
2005-06-10 04:31:00,1.25665,1.25691,1.25658,1.2567,86500000.0
2005-06-10 04:32:00,1.2564,1.25647,1.2564,1.25641,90899999.0
2005-06-10 04:33:00,1.25632,1.25633,1.25623,1.25626,104300000.0
2005-06-10 04:34:00,1.25626,1.25626,1.25613,1.25613,76500000.0
2005-06-10 04:35:00,1.2562,1.25622,1.2562,1.25622,29499999.0
2005-06-10 04:36:00,1.25679,1.2568,1.2564,1.25645,83000001.0
2005-06-10 04:37:00,1.2563,1.25632,1.2563,1.25632,7600000.0
2005-06-10 04:38:00,1.2563,1.25635,1.25628,1.2563,105400001.0
2005-06-10 04:39:00,1.25628,1.2563,1.25628,1.2563,23600000.0
2005-06-10 04:40:00,1.2563,1.25636,1.25627,1.25627,55300000.0
2005-06-10 04:41:00,1.2563,1.2563,1.25625,1.25625,31700000.0
2005-06-10 04:42:00,1.25677,1.25677,1.25641,1.25677,108300000.0
2005-06-10 04:43:00,1.25628,1.25635,1.2562,1.2563,79799999.0
2005-06-10 04:44:00,1.2563,1.2563,1.2563,1.2563,10300000.0
2005-06-10 04:45:00,1.25659,1.25676,1.25648,1.25663,75900000.0
2005-06-10 04:46:00,1.2563,1.25632,1.25625,1.2563,130999998.0
2005-06-10 04:47:00,1.25625,1.25635,1.25625,1.25627,93900001.0
2005-06-10 04:48:00,1.2563,1.2563,1.25625,1.25625,79300001.0
2005-06-10 04:49:00,1.25639,1.25671,1.25639,1.25643,126300001.0
2005-06-10 04:50:00,1.25625,1.25635,1.25625,1.25625,57100000.0
2005-06-10 04:51:00,1.25635,1.25635,1.25625,1.2563,84900001.0
2005-06-10 04:52:00,1.25628,1.2567,1.25628,1.25658,139600000.0
2005-06-10 04:53:00,1.25627,1.25635,1.25625,1.2563,60299997.0
2005-06-10 04:54:00,1.2563,1.25632,1.25625,1.2563,18000000.0
2005-06-10 04:55:00,1.25625,1.25635,1.25625,1.25632,57700000.0
2005-06-10 04:56:00,1.25625,1.25635,1.25622,1.2563,50499998.0
2005-06-10 04:57:00,1.25631,1.25631,1.25613,1.25613,51600001.0
2005-06-10 04:58:00,1.2561,1.2561,1.2561,1.2561,18300000.0
2005-06-10 04:59:00,1.25606,1.25618,1.25593,1.25618,111800001.0
2005-06-10 05:00:00,1.25644,1.25667,1.25633,1.25667,64300000.0
2005-06-10 05:01:00,1.25628,1.25628,1.25611,1.25613,68699998.0
2005-06-10 05:02:00,1.25662,1.25664,1.25634,1.25637,85600001.0
2005-06-10 05:03:00,1.25612,1.25615,1.25612,1.25615,36700001.0
2005-06-10 05:04:00,1.25605,1.25619,1.25605,1.25615,37300001.0
2005-06-10 05:05:00,1.25613,1.25626,1.25613,1.25626,31099999.0
2005-06-10 05:06:00,1.25667,1.2568,1.25641,1.25651,122699999.0
2005-06-10 05:07:00,1.25633,1.25633,1.25603,1.25617,176200002.0
2005-06-10 05:08:00,1.2564,1.2564,1.2564,1.2564,5600000.0
2005-06-10 05:09:00,1.2564,1.25645,1.25632,1.25633,118199999.0
2005-06-10 05:10:00,1.25635,1.2564,1.25632,1.25638,97100002.0
2005-06-10 05:11:00,1.25642,1.25675,1.25634,1.2565,73000000.0
2005-06-10 05:12:00,1.25645,1.25645,1.2564,1.2564,57599999.0
2005-06-10 05:13:00,1.2563,1.25634,1.25615,1.25615,75000000.0
2005-06-10 05:14:00,1.25612,1.25612,1.25605,1.2561,64000002.0
2005-06-10 05:15:00,1.25605,1.25609,1.25593,1.25593,62600001.0
2005-06-10 05:16:00,1.2561,1.2562,1.25605,1.25605,93700001.0
2005-06-10 05:17:00,1.25618,1.25654,1.25617,1.25637,76290001.0
2005-06-10 05:18:00,1.25608,1.25615,1.25608,1.2561,47900000.0
2005-06-10 05:19:00,1.2561,1.2561,1.25602,1.25602,22500000.0
2005-06-10 05:20:00,1.25645,1.25659,1.25627,1.25627,113400000.0
2005-06-10 05:21:00,1.2561,1.2561,1.2561,1.2561,70800001.0
2005-06-10 05:22:00,1.2561,1.2561,1.25605,1.2561,15300000.0
2005-06-10 05:23:00,1.25608,1.25615,1.25605,1.25608,66400002.0
2005-06-10 05:24:00,1.25638,1.25652,1.25621,1.25622,159399999.0
2005-06-10 05:25:00,1.25605,1.25607,1.25596,1.25607,91699999.0
2005-06-10 05:26:00,1.25608,1.25608,1.25588,1.256,159999999.0
2005-06-10 05:27:00,1.25642,1.25654,1.25615,1.25622,75200000.0
2005-06-10 05:28:00,1.2561,1.2561,1.2561,1.2561,72299999.0
2005-06-10 05:29:00,1.25655,1.25659,1.25618,1.25625,147099999.0
2005-06-10 05:30:00,1.25602,1.25607,1.25599,1.25603,61700000.0
2005-06-10 05:31:00,1.25606,1.25608,1.25585,1.25585,65500002.0
2005-06-10 05:32:00,1.25575,1.25581,1.25554,1.25554,150099999.0
2005-06-10 05:33:00,1.25551,1.25559,1.25551,1.25559,4000000.0
2005-06-10 05:34:00,1.25557,1.25557,1.25545,1.2555,84400000.0
2005-06-10 05:35:00,1.2557,1.25618,1.2557,1.25594,69900001.0
2005-06-10 05:36:00,1.2556,1.25565,1.2556,1.25565,69100000.0
2005-06-10 05:37:00,1.25551,1.25554,1.25551,1.25554,32299999.0
2005-06-10 05:38:00,1.25557,1.25578,1.25557,1.25567,33800001.0
2005-06-10 05:39:00,1.2558,1.25593,1.25578,1.25593,125399998.0
2005-06-10 05:40:00,1.25585,1.25593,1.25579,1.25589,47100000.0
2005-06-10 05:41:00,1.25593,1.25595,1.2559,1.25595,71100001.0
2005-06-10 05:42:00,1.25598,1.25601,1.25597,1.25597,33500000.0
2005-06-10 05:43:00,1.25585,1.25595,1.25585,1.25595,39399999.0
2005-06-10 05:44:00,1.25575,1.25585,1.25575,1.25578,26700000.0
2005-06-10 05:45:00,1.25575,1.2559,1.25575,1.25576,117200001.0
2005-06-10 05:46:00,1.25582,1.25592,1.25582,1.25592,33400001.0
2005-06-10 05:47:00,1.2559,1.25592,1.25582,1.2559,85300000.0
2005-06-10 05:48:00,1.25585,1.2559,1.25585,1.2559,1600000.0
2005-06-10 05:49:00,1.2559,1.25593,1.2559,1.25593,26700000.0
2005-06-10 05:50:00,1.25583,1.25589,1.25574,1.25575,119100004.0
2005-06-10 05:51:00,1.2556,1.25575,1.2556,1.25565,107500002.0
2005-06-10 05:52:00,1.25588,1.25621,1.25576,1.256,101399998.0
2005-06-10 05:53:00,1.25568,1.25575,1.2556,1.25575,109700000.0
2005-06-10 05:54:00,1.2561,1.25619,1.25587,1.25592,86900001.0
2005-06-10 05:55:00,1.2557,1.25572,1.25565,1.25572,99199999.0
2005-06-10 05:56:00,1.25576,1.25594,1.25576,1.25594,31800000.0
2005-06-10 05:57:00,1.25603,1.25635,1.25603,1.25628,34600000.0
2005-06-10 05:58:00,1.256,1.25605,1.25595,1.25595,138500000.0
2005-06-10 05:59:00,1.25595,1.25595,1.25595,1.25595,8700000.0
2005-06-10 06:00:00,1.25603,1.2561,1.25603,1.25609,87099998.0
2005-06-10 06:01:00,1.25606,1.25634,1.25604,1.25618,74200000.0
2005-06-10 06:02:00,1.2563,1.25672,1.2563,1.25656,181999998.0
2005-06-10 06:03:00,1.25615,1.25622,1.25615,1.2562,62499999.0
2005-06-10 06:04:00,1.25619,1.25626,1.25617,1.25617,33000000.0
2005-06-10 06:05:00,1.25625,1.25625,1.25612,1.25615,63900001.0
2005-06-10 06:06:00,1.25655,1.2567,1.25633,1.25663,117800000.0
2005-06-10 06:07:00,1.25621,1.25621,1.25607,1.25614,120599998.0
2005-06-10 06:08:00,1.2562,1.25625,1.25618,1.25622,97400000.0
2005-06-10 06:09:00,1.25665,1.25685,1.25645,1.25685,98800001.0
2005-06-10 06:10:00,1.25628,1.25628,1.2561,1.25622,74499999.0
2005-06-10 06:11:00,1.25667,1.25673,1.25647,1.25657,130100000.0
2005-06-10 06:12:00,1.25615,1.2562,1.2561,1.2561,39900000.0
2005-06-10 06:13:00,1.2567,1.2568,1.25647,1.25665,124600000.0
2005-06-10 06:14:00,1.2562,1.2562,1.25615,1.2562,67599999.0
2005-06-10 06:15:00,1.25621,1.2564,1.25619,1.2564,52899999.0
2005-06-10 06:16:00,1.25642,1.25648,1.25637,1.25644,105699999.0
2005-06-10 06:17:00,1.25675,1.25684,1.25649,1.25657,100800002.0
2005-06-10 06:18:00,1.25642,1.25648,1.25635,1.2564,126800001.0
2005-06-10 06:19:00,1.25645,1.25645,1.25637,1.2564,77800001.0
2005-06-10 06:20:00,1.25637,1.2564,1.25637,1.2564,101199999.0
2005-06-10 06:21:00,1.25645,1.2568,1.25644,1.25665,96400001.0
2005-06-10 06:22:00,1.25643,1.25643,1.25637,1.25643,89600002.0
2005-06-10 06:23:00,1.25633,1.25646,1.2563,1.25646,39800000.0
2005-06-10 06:24:00,1.2565,1.25652,1.25645,1.2565,91300000.0
2005-06-10 06:25:00,1.25637,1.25638,1.25612,1.25638,57300000.0
2005-06-10 06:26:00,1.25638,1.25648,1.25635,1.25635,41699999.0
2005-06-10 06:27:00,1.25638,1.25638,1.2563,1.2563,12800000.0
2005-06-10 06:28:00,1.25625,1.25635,1.2562,1.2562,71900001.0
2005-06-10 06:29:00,1.25625,1.25635,1.25625,1.2563,152100003.0
2005-06-10 06:30:00,1.25632,1.25632,1.25632,1.25632,800000.0
2005-06-10 06:31:00,1.2563,1.25635,1.25625,1.25625,128500002.0
2005-06-10 06:32:00,1.25682,1.25682,1.25636,1.2567,75400003.0
2005-06-10 06:33:00,1.2563,1.2563,1.2562,1.2562,28000000.0
2005-06-10 06:34:00,1.2563,1.25635,1.2563,1.25632,55900000.0
2005-06-10 06:35:00,1.25655,1.25675,1.25644,1.25652,247700001.0
2005-06-10 06:36:00,1.25623,1.25623,1.25623,1.25623,14300000.0
2005-06-10 06:37:00,1.25692,1.25692,1.25652,1.2568,63200001.0
2005-06-10 06:38:00,1.25638,1.25638,1.2563,1.2563,40199999.0
2005-06-10 06:39:00,1.25667,1.25687,1.25655,1.25687,128300000.0
2005-06-10 06:40:00,1.25632,1.25632,1.25612,1.25616,89600002.0
2005-06-10 06:41:00,1.25612,1.2562,1.25606,1.25618,94500001.0
2005-06-10 06:42:00,1.25672,1.25672,1.25617,1.2564,72200000.0
2005-06-10 06:43:00,1.25615,1.2562,1.25615,1.2562,104700001.0
2005-06-10 06:44:00,1.25612,1.25623,1.25612,1.25615,60499999.0
2005-06-10 06:45:00,1.25653,1.25677,1.25645,1.25666,125299998.0
2005-06-10 06:46:00,1.25625,1.25625,1.25615,1.25615,34300000.0
2005-06-10 06:47:00,1.25615,1.25625,1.25615,1.2562,102000000.0
2005-06-10 06:48:00,1.25621,1.2563,1.25619,1.2563,93500000.0
2005-06-10 06:49:00,1.25625,1.25625,1.25625,1.25625,21500000.0
2005-06-10 06:50:00,1.2563,1.25632,1.25625,1.2563,65400000.0
2005-06-10 06:51:00,1.25628,1.2563,1.256,1.2563,46000001.0
2005-06-10 06:52:00,1.2563,1.25635,1.2562,1.25625,78600000.0
2005-06-10 06:53:00,1.25685,1.25685,1.25638,1.25647,153900001.0
2005-06-10 06:54:00,1.2563,1.2563,1.2563,1.2563,11200000.0
2005-06-10 06:55:00,1.2565,1.25669,1.25632,1.25637,74299998.0
2005-06-10 06:56:00,1.2563,1.25635,1.2563,1.2563,117900002.0
2005-06-10 06:57:00,1.2563,1.2563,1.25625,1.25625,4100000.0
2005-06-10 06:58:00,1.2563,1.2563,1.2563,1.2563,11100000.0
2005-06-10 06:59:00,1.25629,1.25677,1.25629,1.25656,169300001.0
2005-06-10 07:00:00,1.25622,1.25625,1.25607,1.25607,131100001.0
2005-06-10 07:01:00,1.25605,1.25615,1.25605,1.25605,127599998.0
2005-06-10 07:02:00,1.2561,1.2561,1.25602,1.25602,27300000.0
2005-06-10 07:03:00,1.25648,1.25657,1.2563,1.25646,148799999.0
2005-06-10 07:04:00,1.25602,1.2561,1.25593,1.2561,78399999.0
2005-06-10 07:05:00,1.2561,1.25622,1.2561,1.25622,25600000.0
2005-06-10 07:06:00,1.25651,1.25662,1.25635,1.2565,159600000.0
2005-06-10 07:07:00,1.2563,1.25632,1.25625,1.25625,55000000.0
2005-06-10 07:08:00,1.25659,1.25675,1.25643,1.25656,136599998.0
2005-06-10 07:09:00,1.25615,1.25625,1.25615,1.25615,152400001.0
2005-06-10 07:10:00,1.25618,1.25621,1.25612,1.25619,96899998.0
2005-06-10 07:11:00,1.25638,1.25676,1.25631,1.25666,100800000.0
2005-06-10 07:12:00,1.25615,1.25625,1.25615,1.25618,79100000.0
2005-06-10 07:13:00,1.25657,1.25663,1.25644,1.25663,101499999.0
2005-06-10 07:14:00,1.25613,1.25615,1.25608,1.25609,85199998.0
2005-06-10 07:15:00,1.25607,1.25612,1.25607,1.2561,57000001.0
2005-06-10 07:16:00,1.2565,1.25665,1.25628,1.25655,175499997.0
2005-06-10 07:17:00,1.25608,1.2561,1.25608,1.2561,1100000.0
2005-06-10 07:18:00,1.25605,1.2561,1.25605,1.2561,53700000.0
2005-06-10 07:19:00,1.2566,1.25665,1.25643,1.25665,153299998.0
2005-06-10 07:20:00,1.25605,1.2561,1.25605,1.2561,10400000.0
2005-06-10 07:21:00,1.25608,1.25619,1.25607,1.25617,177700000.0
2005-06-10 07:22:00,1.25615,1.25619,1.2561,1.25613,50499999.0
2005-06-10 07:23:00,1.25617,1.25628,1.25617,1.25628,41200000.0
2005-06-10 07:24:00,1.25638,1.2568,1.25638,1.25646,177400001.0
2005-06-10 07:25:00,1.2563,1.25635,1.25625,1.25625,99999998.0
2005-06-10 07:26:00,1.2566,1.25666,1.2564,1.25648,117299998.0
2005-06-10 07:27:00,1.2563,1.2563,1.25628,1.25628,31100000.0
2005-06-10 07:28:00,1.25625,1.25638,1.25625,1.2563,141800000.0
2005-06-10 07:29:00,1.2563,1.25639,1.2562,1.25625,180000005.0
2005-06-10 07:30:00,1.25625,1.25664,1.2562,1.25647,163499998.0
2005-06-10 07:31:00,1.2562,1.25625,1.25612,1.2562,104800001.0
2005-06-10 07:32:00,1.25625,1.25625,1.2562,1.2562,6400000.0
2005-06-10 07:33:00,1.25663,1.25666,1.25641,1.25666,118600001.0
2005-06-10 07:34:00,1.25615,1.2562,1.25611,1.2562,92400001.0
2005-06-10 07:35:00,1.25617,1.25632,1.25617,1.25628,17900000.0
2005-06-10 07:36:00,1.2563,1.25635,1.25622,1.25628,105200001.0
2005-06-10 07:37:00,1.2563,1.2563,1.2563,1.2563,7200000.0
2005-06-10 07:38:00,1.25669,1.25669,1.25634,1.25634,91199998.0
2005-06-10 07:39:00,1.25627,1.25636,1.25627,1.2563,24300000.0
2005-06-10 07:40:00,1.25625,1.2563,1.25625,1.25628,62800002.0
2005-06-10 07:41:00,1.25625,1.25625,1.25625,1.25625,31200000.0
2005-06-10 07:42:00,1.2566,1.25685,1.25632,1.25685,54599998.0
2005-06-10 07:43:00,1.25635,1.25635,1.25625,1.25625,28700000.0
2005-06-10 07:44:00,1.2563,1.25635,1.2562,1.25635,132700000.0
2005-06-10 07:45:00,1.25659,1.25677,1.25654,1.25674,88800000.0
2005-06-10 07:46:00,1.25628,1.2563,1.25628,1.2563,34400000.0
2005-06-10 07:47:00,1.25614,1.25614,1.25611,1.25611,16100000.0
2005-06-10 07:48:00,1.256,1.25605,1.256,1.256,84500001.0
2005-06-10 07:49:00,1.25588,1.25588,1.25565,1.25586,75599999.0
2005-06-10 07:50:00,1.25598,1.25601,1.25589,1.25598,86099999.0
2005-06-10 07:51:00,1.25603,1.25614,1.25602,1.25604,119899999.0
2005-06-10 07:52:00,1.25657,1.25668,1.25627,1.25668,70300001.0
2005-06-10 07:53:00,1.25608,1.25616,1.25602,1.25616,55400001.0
2005-06-10 07:54:00,1.2562,1.25625,1.25615,1.25615,74100000.0
2005-06-10 07:55:00,1.25635,1.25664,1.25635,1.25664,109400001.0
2005-06-10 07:56:00,1.25628,1.25628,1.25628,1.25628,21500000.0
2005-06-10 07:57:00,1.2562,1.2562,1.25618,1.25618,11100000.0
2005-06-10 07:58:00,1.2562,1.2562,1.25612,1.2562,52800000.0
2005-06-10 07:59:00,1.25615,1.25623,1.25615,1.2562,86599997.0
2005-06-10 08:00:00,1.25659,1.25674,1.25634,1.25662,149000002.0
2005-06-10 08:01:00,1.25615,1.25625,1.25615,1.25625,14600000.0
2005-06-10 08:02:00,1.25595,1.25595,1.25582,1.25594,71199999.0
2005-06-10 08:03:00,1.25597,1.25612,1.25597,1.25612,68899999.0
2005-06-10 08:04:00,1.25614,1.25668,1.25614,1.25668,96999998.0
2005-06-10 08:05:00,1.25666,1.25666,1.25632,1.2564,41900000.0
2005-06-10 08:06:00,1.25633,1.25637,1.25621,1.25635,107000000.0
2005-06-10 08:07:00,1.25634,1.25634,1.25612,1.25613,54600000.0
2005-06-10 08:08:00,1.25653,1.25677,1.25637,1.25677,140400004.0
2005-06-10 08:09:00,1.25695,1.25695,1.25682,1.25682,109499999.0
2005-06-10 08:10:00,1.25688,1.25701,1.25674,1.25701,65200000.0
2005-06-10 08:11:00,1.25706,1.2573,1.25705,1.2573,78099997.0
2005-06-10 08:12:00,1.25723,1.2573,1.25722,1.2573,10300000.0
2005-06-10 08:13:00,1.25731,1.25731,1.25723,1.25723,61300001.0
2005-06-10 08:14:00,1.25725,1.25744,1.25725,1.25743,23800000.0
2005-06-10 08:15:00,1.25757,1.2576,1.25734,1.25735,154799999.0
2005-06-10 08:16:00,1.25763,1.25772,1.25763,1.25772,23400000.0
2005-06-10 08:17:00,1.25793,1.25793,1.25775,1.25783,76099998.0
2005-06-10 08:18:00,1.258,1.25802,1.258,1.25802,73899999.0
2005-06-10 08:19:00,1.25812,1.25816,1.25799,1.25809,102200000.0
2005-06-10 08:20:00,1.2581,1.2581,1.2581,1.2581,78699999.0
2005-06-10 08:21:00,1.25818,1.2582,1.25811,1.2582,42100000.0
2005-06-10 08:22:00,1.25818,1.25818,1.25812,1.25812,59099999.0
2005-06-10 08:23:00,1.25772,1.25772,1.25638,1.25739,131500001.0
2005-06-10 08:24:00,1.25781,1.25781,1.25753,1.25753,62399999.0
2005-06-10 08:25:00,1.25748,1.25748,1.25735,1.25742,50900000.0
2005-06-10 08:26:00,1.25747,1.25773,1.25747,1.25758,87800003.0
2005-06-10 08:27:00,1.25712,1.25712,1.25629,1.25705,78600000.0
2005-06-10 08:28:00,1.25719,1.25737,1.25711,1.25737,113099999.0
2005-06-10 08:29:00,1.25747,1.25747,1.25729,1.2574,235900000.0
2005-06-10 08:30:00,1.25732,1.2574,1.25732,1.25732,46499999.0
2005-06-10 08:31:00,1.25726,1.25732,1.25714,1.25732,134100001.0
2005-06-10 08:32:00,1.25732,1.25732,1.25702,1.25727,163000003.0
2005-06-10 08:33:00,1.25716,1.25723,1.25707,1.25711,96799999.0
2005-06-10 08:34:00,1.25725,1.25731,1.25708,1.25708,82299998.0
2005-06-10 08:35:00,1.25704,1.25716,1.25693,1.25697,154300002.0
2005-06-10 08:36:00,1.2568,1.2568,1.2566,1.25677,57600000.0
2005-06-10 08:37:00,1.2568,1.2568,1.25668,1.25675,54099999.0
2005-06-10 08:38:00,1.25683,1.25688,1.2568,1.25686,126800002.0
2005-06-10 08:39:00,1.25685,1.25695,1.25685,1.2569,67999999.0
2005-06-10 08:40:00,1.25679,1.25679,1.25662,1.2567,120499998.0
2005-06-10 08:41:00,1.25675,1.25687,1.2567,1.2567,64499998.0
2005-06-10 08:42:00,1.2568,1.25709,1.25665,1.25669,84900001.0
2005-06-10 08:43:00,1.25682,1.25682,1.25664,1.25666,76000000.0
2005-06-10 08:44:00,1.25675,1.25684,1.25674,1.25684,15300000.0
2005-06-10 08:45:00,1.25681,1.25688,1.25681,1.25688,75700000.0
2005-06-10 08:46:00,1.25682,1.25698,1.2568,1.2568,92000001.0
2005-06-10 08:47:00,1.25694,1.25694,1.25689,1.25689,36800000.0
2005-06-10 08:48:00,1.25707,1.25707,1.25689,1.25689,143099993.0
2005-06-10 08:49:00,1.2569,1.25695,1.2569,1.25695,15200000.0
2005-06-10 08:50:00,1.25675,1.25681,1.25662,1.25681,48100002.0
2005-06-10 08:51:00,1.25677,1.25677,1.25663,1.25663,1600000.0
2005-06-10 08:52:00,1.25662,1.25662,1.25648,1.2566,94099999.0
2005-06-10 08:53:00,1.25663,1.25671,1.2566,1.25668,83199999.0
2005-06-10 08:54:00,1.25705,1.2572,1.25682,1.25697,79199999.0
2005-06-10 08:55:00,1.2567,1.25675,1.25663,1.25675,149499997.0
2005-06-10 08:56:00,1.25672,1.25705,1.25668,1.25705,123599999.0
2005-06-10 08:57:00,1.2571,1.25715,1.25703,1.25703,72800000.0
2005-06-10 08:58:00,1.25705,1.25716,1.25695,1.25716,72600000.0
2005-06-10 08:59:00,1.2572,1.25725,1.2572,1.2572,68399999.0
2005-06-10 09:00:00,1.25718,1.25725,1.25715,1.25715,41899999.0
2005-06-10 09:01:00,1.25715,1.25715,1.25715,1.25715,42199999.0
2005-06-10 09:02:00,1.2572,1.25725,1.25712,1.25712,46400000.0
2005-06-10 09:03:00,1.25687,1.25711,1.25623,1.25711,112400001.0
2005-06-10 09:04:00,1.25733,1.25738,1.25723,1.25735,109700000.0
2005-06-10 09:05:00,1.2573,1.2573,1.25725,1.25725,30000000.0
2005-06-10 09:06:00,1.25723,1.2573,1.25718,1.25718,51000000.0
2005-06-10 09:07:00,1.2572,1.2572,1.2572,1.2572,800000.0
2005-06-10 09:08:00,1.25725,1.25734,1.25697,1.25711,132100002.0
2005-06-10 09:09:00,1.25717,1.25726,1.25715,1.25726,94700002.0
2005-06-10 09:10:00,1.25723,1.25726,1.25723,1.25725,38600001.0
2005-06-10 09:11:00,1.25735,1.2576,1.2573,1.2576,102700002.0
2005-06-10 09:12:00,1.25733,1.25735,1.25733,1.25735,8800000.0
2005-06-10 09:13:00,1.25726,1.25726,1.25719,1.25719,41900000.0
2005-06-10 09:14:00,1.25729,1.25729,1.25726,1.25726,29800001.0
2005-06-10 09:15:00,1.25759,1.25759,1.25724,1.2575,28500000.0
2005-06-10 09:16:00,1.2573,1.2573,1.25727,1.25727,11200000.0
2005-06-10 09:17:00,1.25727,1.25735,1.25725,1.25725,95800001.0
2005-06-10 09:18:00,1.25728,1.25728,1.25717,1.25727,51200000.0
2005-06-10 09:21:00,1.2572,1.2572,1.2572,1.2572,115199999.0
2005-06-10 09:22:00,1.2571,1.2571,1.2569,1.2569,115199999.0
2005-06-10 09:24:00,1.2571,1.2571,1.257,1.257,115199999.0
2005-06-10 09:25:00,1.2571,1.2572,1.2569,1.2569,115199999.0
2005-06-10 09:26:00,1.257,1.257,1.2567,1.2569,115199999.0
2005-06-10 09:27:00,1.2567,1.2569,1.2567,1.2569,115199999.0
2005-06-10 09:31:00,1.2568,1.2568,1.2568,1.2568,115199999.0
2005-06-10 09:32:00,1.2569,1.2569,1.2567,1.2567,115199999.0
2005-06-10 09:33:00,1.2568,1.2569,1.2568,1.2569,115199999.0
2005-06-10 09:36:00,1.2567,1.2569,1.2567,1.2568,115199999.0
2005-06-10 09:38:00,1.2569,1.2572,1.2568,1.257,115199999.0
2005-06-10 09:39:00,1.2569,1.2569,1.2569,1.2569,115199999.0
2005-06-10 09:42:00,1.257,1.2571,1.2569,1.2571,115199999.0
2005-06-10 09:43:00,1.2572,1.2572,1.2572,1.2572,115199999.0
2005-06-10 09:44:00,1.2573,1.2574,1.2573,1.2573,115199999.0
2005-06-10 09:45:00,1.2572,1.2573,1.2572,1.2572,115199999.0
2005-06-10 09:46:00,1.2573,1.2573,1.2573,1.2573,115199999.0
2005-06-10 09:49:00,1.2572,1.2574,1.2571,1.2574,115199999.0
2005-06-10 09:50:00,1.2574,1.2574,1.2574,1.2574,115199999.0
2005-06-10 09:51:00,1.2574,1.2576,1.2574,1.2576,115199999.0
2005-06-10 09:52:00,1.2574,1.2576,1.2574,1.2576,115199999.0
2005-06-10 09:54:00,1.2576,1.2578,1.2576,1.2578,115199999.0
2005-06-10 09:55:00,1.2578,1.2578,1.2578,1.2578,115199999.0
2005-06-10 09:56:00,1.2578,1.2582,1.2578,1.2582,115199999.0
2005-06-10 09:57:00,1.258,1.2582,1.258,1.2582,115199999.0
2005-06-10 09:58:00,1.2582,1.2582,1.2582,1.2582,115199999.0
2005-06-10 09:59:00,1.2582,1.2582,1.2582,1.2582,115199999.0
2005-06-10 10:00:00,1.258,1.2582,1.258,1.2582,115199999.0
2005-06-10 10:03:00,1.258,1.2582,1.258,1.258,115199999.0
2005-06-10 10:06:00,1.258,1.258,1.258,1.258,115199999.0
2005-06-10 10:07:00,1.2578,1.2578,1.2578,1.2578,115199999.0
2005-06-10 10:08:00,1.2576,1.2578,1.2576,1.2578,115199999.0
2005-06-10 10:09:00,1.2578,1.2578,1.2576,1.2576,115199999.0
2005-06-10 10:10:00,1.2574,1.2576,1.2574,1.2574,115199999.0
2005-06-10 10:11:00,1.2574,1.2574,1.2573,1.2574,115199999.0
2005-06-10 10:12:00,1.2573,1.2574,1.2573,1.2574,115199999.0
2005-06-10 10:15:00,1.2574,1.2574,1.2573,1.2574,115199999.0
2005-06-10 10:16:00,1.2574,1.2574,1.2574,1.2574,115199999.0
2005-06-10 10:17:00,1.2574,1.2574,1.2574,1.2574,115199999.0
2005-06-10 10:18:00,1.2574,1.2574,1.2574,1.2574,115199999.0
2005-06-10 10:19:00,1.2576,1.2576,1.2574,1.2574,115199999.0
2005-06-10 10:20:00,1.2574,1.2576,1.2574,1.2574,115199999.0
2005-06-10 10:21:00,1.2576,1.2576,1.2576,1.2576,115199999.0
2005-06-10 10:22:00,1.2573,1.2574,1.2573,1.2574,115199999.0
2005-06-10 10:24:00,1.2573,1.2574,1.2573,1.2574,115199999.0
2005-06-10 10:26:00,1.2574,1.2574,1.2574,1.2574,115199999.0
2005-06-10 10:27:00,1.25768,1.25777,1.25747,1.25747,115199999.0
2005-06-10 10:28:00,1.2575,1.25763,1.25721,1.25739,87699999.0
2005-06-10 10:29:00,1.25752,1.25768,1.25743,1.25748,146500000.0
2005-06-10 10:30:00,1.25747,1.25747,1.25733,1.25733,111600000.0
2005-06-10 10:31:00,1.25749,1.25751,1.2573,1.25739,178500003.0
2005-06-10 10:32:00,1.2574,1.25758,1.25731,1.25756,60600000.0
2005-06-10 10:33:00,1.25747,1.25754,1.25734,1.25744,120800001.0
2005-06-10 10:34:00,1.25743,1.25751,1.25714,1.25751,90200001.0
2005-06-10 10:35:00,1.25735,1.25735,1.25714,1.25723,113699999.0
2005-06-10 10:36:00,1.25714,1.25726,1.25706,1.2572,134600002.0
2005-06-10 10:37:00,1.2571,1.25755,1.25706,1.25755,127300000.0
2005-06-10 10:38:00,1.25728,1.25755,1.25718,1.25721,83899999.0
2005-06-10 10:39:00,1.25735,1.25739,1.25719,1.25722,139499998.0
2005-06-10 10:40:00,1.25728,1.2575,1.25715,1.25715,89400001.0
2005-06-10 10:41:00,1.25713,1.25744,1.25713,1.25727,89800001.0
2005-06-10 10:42:00,1.25727,1.25729,1.25704,1.25704,70200000.0
2005-06-10 10:43:00,1.25737,1.25753,1.25728,1.2575,104700001.0
2005-06-10 10:44:00,1.25723,1.25748,1.25699,1.2573,90300000.0
2005-06-10 10:45:00,1.2575,1.2575,1.25707,1.25709,137500002.0
2005-06-10 10:46:00,1.25705,1.25708,1.25642,1.25678,166700001.0
2005-06-10 10:47:00,1.25672,1.25719,1.2566,1.25713,136899999.0
2005-06-10 10:48:00,1.25727,1.25737,1.25701,1.25732,118600003.0
2005-06-10 10:49:00,1.25722,1.25722,1.25661,1.25679,173100006.0
2005-06-10 10:50:00,1.257,1.257,1.25588,1.25618,85800000.0
2005-06-10 10:51:00,1.25639,1.25658,1.25613,1.25643,109500000.0
2005-06-10 10:52:00,1.25642,1.25652,1.25606,1.25621,61799999.0
2005-06-10 10:53:00,1.25615,1.25667,1.25605,1.2566,172800001.0
2005-06-10 10:54:00,1.2566,1.2567,1.25628,1.25658,154699998.0
2005-06-10 10:55:00,1.2567,1.25679,1.25627,1.25631,49400001.0
2005-06-10 10:56:00,1.25642,1.25667,1.2563,1.25664,123300001.0
2005-06-10 10:57:00,1.25646,1.25646,1.25578,1.25622,71500001.0
2005-06-10 10:58:00,1.25723,1.25723,1.25658,1.25658,94100000.0
2005-06-10 10:59:00,1.25647,1.25647,1.25627,1.25638,105600000.0
2005-06-10 11:00:00,1.25625,1.25637,1.25625,1.25628,143500001.0
2005-06-10 11:01:00,1.2565,1.25672,1.25639,1.25671,77300000.0
2005-06-10 11:02:00,1.25628,1.25628,1.25622,1.25622,94999998.0
2005-06-10 11:03:00,1.25657,1.25663,1.25626,1.25644,137899998.0
2005-06-10 11:04:00,1.25627,1.25632,1.25619,1.25622,87500002.0
2005-06-10 11:05:00,1.25611,1.25611,1.25585,1.25585,88000002.0
2005-06-10 11:06:00,1.25582,1.25588,1.25582,1.25588,132599999.0
2005-06-10 11:07:00,1.25603,1.25627,1.25603,1.25623,80600002.0
2005-06-10 11:08:00,1.2562,1.25623,1.25615,1.2562,92799997.0
2005-06-10 11:09:00,1.25614,1.25626,1.25614,1.25626,61399999.0
2005-06-10 11:10:00,1.25637,1.25637,1.25611,1.25613,135499998.0
2005-06-10 11:11:00,1.25616,1.25617,1.25599,1.25608,207900000.0
2005-06-10 11:12:00,1.25601,1.25614,1.25591,1.25594,179499998.0
2005-06-10 11:13:00,1.256,1.25634,1.256,1.25633,114099998.0
2005-06-10 11:14:00,1.25575,1.2558,1.25566,1.25577,93200001.0
2005-06-10 11:15:00,1.25573,1.25585,1.25572,1.2558,116800002.0
2005-06-10 11:16:00,1.25576,1.25577,1.25563,1.25563,111499999.0
2005-06-10 11:17:00,1.25565,1.25566,1.25561,1.25561,49600000.0
2005-06-10 11:18:00,1.25559,1.25569,1.25559,1.25569,80800000.0
2005-06-10 11:19:00,1.25577,1.25577,1.25563,1.25563,87500001.0
2005-06-10 11:20:00,1.25572,1.25578,1.25571,1.25571,171399999.0
2005-06-10 11:21:00,1.25578,1.25579,1.25566,1.25566,85399998.0
2005-06-10 11:22:00,1.2557,1.2557,1.2557,1.2557,1500000.0
2005-06-10 11:23:00,1.25565,1.25582,1.25565,1.25582,66200000.0
2005-06-10 11:24:00,1.25572,1.25577,1.25572,1.25572,12600000.0
2005-06-10 11:25:00,1.25561,1.25601,1.25561,1.25564,181599999.0
2005-06-10 11:26:00,1.2557,1.25575,1.2557,1.25575,97999997.0
2005-06-10 11:27:00,1.25573,1.2558,1.25568,1.25579,217600001.0
2005-06-10 11:28:00,1.2558,1.25585,1.25575,1.2558,103799998.0
2005-06-10 11:29:00,1.25567,1.25579,1.25565,1.25571,79299999.0
2005-06-10 11:30:00,1.25593,1.25632,1.25581,1.25631,95399998.0
2005-06-10 11:31:00,1.2558,1.25585,1.25577,1.25585,24200000.0
2005-06-10 11:32:00,1.2558,1.25585,1.25572,1.2558,145100000.0
2005-06-10 11:33:00,1.25575,1.25585,1.25575,1.25585,70800002.0
2005-06-10 11:34:00,1.2558,1.25588,1.25575,1.2558,251899998.0
2005-06-10 11:35:00,1.25578,1.25578,1.25566,1.25573,177500001.0
2005-06-10 11:36:00,1.25574,1.25579,1.25571,1.25573,54700000.0
2005-06-10 11:37:00,1.25581,1.25586,1.25572,1.25572,16900000.0
2005-06-10 11:38:00,1.25575,1.25592,1.25575,1.25592,59000000.0
2005-06-10 11:39:00,1.25593,1.25597,1.25584,1.25588,130399999.0
2005-06-10 11:40:00,1.25588,1.25625,1.25588,1.25604,85700000.0
2005-06-10 11:41:00,1.25609,1.25609,1.25587,1.25598,95600000.0
2005-06-10 11:42:00,1.25612,1.25629,1.25595,1.25595,76900000.0
2005-06-10 11:43:00,1.256,1.25602,1.25592,1.25602,107499999.0
2005-06-10 11:44:00,1.25575,1.25575,1.25565,1.25565,38400000.0
2005-06-10 11:45:00,1.25587,1.25587,1.25569,1.25576,50500002.0
2005-06-10 11:46:00,1.25583,1.25583,1.25568,1.25577,103599999.0
2005-06-10 11:47:00,1.25574,1.25576,1.25574,1.25576,14500000.0
2005-06-10 11:48:00,1.25573,1.25576,1.25568,1.25568,14700000.0
2005-06-10 11:49:00,1.25575,1.25589,1.25575,1.25575,90000001.0
2005-06-10 11:50:00,1.25582,1.25602,1.25582,1.25598,159500001.0
2005-06-10 11:51:00,1.25598,1.25598,1.25583,1.25583,119099998.0
2005-06-10 11:52:00,1.25593,1.25616,1.25593,1.25616,142400001.0
2005-06-10 11:53:00,1.25614,1.25637,1.25614,1.25633,91600001.0
2005-06-10 11:54:00,1.25642,1.25642,1.25625,1.25635,80699999.0
2005-06-10 11:55:00,1.25641,1.25641,1.25612,1.25628,89900000.0
2005-06-10 11:56:00,1.25633,1.25647,1.25633,1.25647,99000000.0
2005-06-10 11:57:00,1.25647,1.25647,1.25617,1.25617,121400000.0
2005-06-10 11:58:00,1.25622,1.25642,1.25621,1.25621,105500001.0
2005-06-10 11:59:00,1.25622,1.2563,1.25621,1.25621,105699998.0
2005-06-10 12:00:00,1.25627,1.25628,1.2562,1.25628,82199999.0
2005-06-10 12:01:00,1.25623,1.25644,1.25614,1.25631,146600001.0
2005-06-10 12:02:00,1.25625,1.2563,1.25625,1.25625,10400000.0
2005-06-10 12:03:00,1.25627,1.2563,1.25623,1.25623,102200002.0
2005-06-10 12:04:00,1.25633,1.25637,1.25629,1.25632,40400000.0
2005-06-10 12:05:00,1.2563,1.25635,1.25625,1.25625,64599999.0
2005-06-10 12:06:00,1.25625,1.25625,1.25615,1.25615,49200000.0
2005-06-10 12:07:00,1.2562,1.2562,1.25615,1.25615,89100003.0
2005-06-10 12:08:00,1.25617,1.25632,1.25616,1.25629,182200002.0
2005-06-10 12:09:00,1.25624,1.25638,1.25624,1.25638,86100000.0
2005-06-10 12:10:00,1.25636,1.25639,1.25636,1.25639,53399998.0
2005-06-10 12:11:00,1.25626,1.2564,1.25626,1.25639,64100000.0
2005-06-10 12:12:00,1.25635,1.2565,1.25626,1.25648,180000003.0
2005-06-10 12:13:00,1.25642,1.25647,1.25633,1.25633,97799998.0
2005-06-10 12:14:00,1.25632,1.25636,1.2562,1.2562,113499999.0
2005-06-10 12:15:00,1.25615,1.25632,1.25615,1.25632,82900000.0
2005-06-10 12:16:00,1.2563,1.25635,1.25625,1.2563,32800000.0
2005-06-10 12:17:00,1.25633,1.25633,1.25619,1.25625,103400000.0
2005-06-10 12:18:00,1.25625,1.25625,1.25605,1.25605,138500000.0
2005-06-10 12:19:00,1.25608,1.25635,1.25606,1.25635,98799998.0
2005-06-10 12:20:00,1.2564,1.25645,1.25635,1.25635,74100000.0
2005-06-10 12:21:00,1.25634,1.25643,1.25627,1.25627,135200000.0
2005-06-10 12:22:00,1.25632,1.25632,1.25625,1.25632,100899996.0
2005-06-10 12:23:00,1.25635,1.25635,1.25625,1.2563,108100002.0
2005-06-10 12:24:00,1.25633,1.25642,1.25628,1.25628,101200002.0
2005-06-10 12:25:00,1.25637,1.25666,1.25627,1.25653,111100002.0
2005-06-10 12:26:00,1.25635,1.25635,1.25628,1.2563,127299998.0
2005-06-10 12:27:00,1.25627,1.25642,1.25621,1.25642,137599999.0
2005-06-10 12:28:00,1.25635,1.25637,1.25629,1.25632,100500002.0
2005-06-10 12:29:00,1.25629,1.2564,1.25629,1.25636,104099997.0
2005-06-10 12:30:00,1.25622,1.25634,1.25622,1.2563,70400002.0
2005-06-10 12:31:00,1.25625,1.25648,1.25625,1.25641,115400000.0
2005-06-10 12:32:00,1.2565,1.25703,1.2565,1.25669,74900002.0
2005-06-10 12:33:00,1.25664,1.25677,1.25657,1.25662,97500000.0
2005-06-10 12:34:00,1.25657,1.25669,1.25647,1.25647,115799997.0
2005-06-10 12:35:00,1.25642,1.25659,1.2562,1.25621,132799998.0
2005-06-10 12:36:00,1.25614,1.25618,1.25614,1.25618,48500000.0
2005-06-10 12:37:00,1.25631,1.25632,1.25615,1.25628,150700002.0
2005-06-10 12:38:00,1.25636,1.25639,1.25618,1.25631,124500000.0
2005-06-10 12:39:00,1.25638,1.25675,1.25616,1.25626,88300000.0
2005-06-10 12:40:00,1.25637,1.25641,1.25629,1.25641,139499999.0
2005-06-10 12:41:00,1.25638,1.25638,1.25631,1.25632,91900001.0
2005-06-10 12:42:00,1.2563,1.25635,1.25625,1.2563,93800001.0
2005-06-10 12:43:00,1.25617,1.25627,1.25617,1.25623,72899998.0
2005-06-10 12:44:00,1.25634,1.25645,1.25622,1.25636,104000004.0
2005-06-10 12:45:00,1.25617,1.25624,1.25605,1.25624,147100000.0
2005-06-10 12:46:00,1.25637,1.25637,1.25618,1.25618,103199999.0
2005-06-10 12:47:00,1.25622,1.25624,1.25612,1.25612,91400001.0
2005-06-10 12:48:00,1.2561,1.25613,1.25603,1.25606,43700001.0
2005-06-10 12:49:00,1.25604,1.25604,1.25598,1.25598,17500001.0
2005-06-10 12:50:00,1.25591,1.25596,1.25584,1.25595,98599996.0
2005-06-10 12:51:00,1.25587,1.25598,1.25582,1.25598,77800002.0
2005-06-10 12:52:00,1.2559,1.2559,1.25571,1.25588,66500002.0
2005-06-10 12:53:00,1.25599,1.2562,1.25565,1.25565,110400001.0
2005-06-10 12:54:00,1.25582,1.25582,1.2555,1.25564,106699998.0
2005-06-10 12:55:00,1.25568,1.25582,1.25568,1.25582,140600002.0
2005-06-10 12:56:00,1.256,1.25625,1.256,1.25619,76799998.0
2005-06-10 12:57:00,1.25618,1.25633,1.25611,1.25622,175600000.0
2005-06-10 12:58:00,1.25651,1.25654,1.25608,1.25625,55899999.0
2005-06-10 12:59:00,1.25628,1.25645,1.25626,1.25645,42600000.0
2005-06-10 13:00:00,1.25621,1.25621,1.25363,1.25363,117999998.0
2005-06-10 13:01:00,1.2533,1.2533,1.2529,1.25305,95799999.0
2005-06-10 13:02:00,1.25281,1.25281,1.25244,1.25252,111500001.0
2005-06-10 13:03:00,1.25265,1.25282,1.25265,1.2528,86799999.0
2005-06-10 13:04:00,1.25295,1.25315,1.25265,1.25265,137099999.0
2005-06-10 13:05:00,1.25251,1.25251,1.25249,1.25249,22000001.0
2005-06-10 13:06:00,1.25251,1.25253,1.25225,1.25225,100900000.0
2005-06-10 13:07:00,1.25229,1.25236,1.25226,1.25226,119400002.0
2005-06-10 13:08:00,1.25228,1.25228,1.25213,1.25213,195800001.0
2005-06-10 13:09:00,1.25227,1.25237,1.25222,1.25227,65900000.0
2005-06-10 13:10:00,1.25225,1.25251,1.25225,1.25251,24200000.0
2005-06-10 13:11:00,1.2524,1.25253,1.25236,1.25248,133300000.0
2005-06-10 13:12:00,1.25244,1.25251,1.25238,1.25238,64800000.0
2005-06-10 13:13:00,1.25241,1.25246,1.25241,1.25246,51100000.0
2005-06-10 13:14:00,1.25247,1.25247,1.25242,1.25242,20900000.0
2005-06-10 13:15:00,1.25236,1.25256,1.25236,1.25256,55000001.0
2005-06-10 13:16:00,1.25248,1.25248,1.25248,1.25248,36299999.0
2005-06-10 13:17:00,1.25257,1.25278,1.25256,1.25256,157600001.0
2005-06-10 13:18:00,1.25251,1.25251,1.25246,1.25246,15100000.0
2005-06-10 13:19:00,1.2524,1.2524,1.2524,1.2524,60200000.0
2005-06-10 13:20:00,1.25235,1.25238,1.25226,1.25238,67100000.0
2005-06-10 13:21:00,1.2524,1.2524,1.2524,1.2524,44800001.0
2005-06-10 13:22:00,1.25237,1.25257,1.25237,1.25257,59700002.0
2005-06-10 13:23:00,1.25256,1.25256,1.25245,1.25245,48400001.0
2005-06-10 13:24:00,1.25242,1.2527,1.2524,1.2527,136000001.0
2005-06-10 13:25:00,1.25266,1.25266,1.25237,1.25237,36500000.0
2005-06-10 13:26:00,1.25254,1.25258,1.2524,1.2524,42500000.0
2005-06-10 13:27:00,1.25243,1.25256,1.25243,1.25256,56999999.0
2005-06-10 13:28:00,1.25257,1.25257,1.25245,1.25252,78900001.0
2005-06-10 13:29:00,1.25267,1.25267,1.2524,1.2524,102500002.0
2005-06-10 13:30:00,1.25238,1.25238,1.25229,1.25231,150400001.0
2005-06-10 13:31:00,1.25227,1.25241,1.25227,1.25227,80700000.0
2005-06-10 13:32:00,1.25236,1.25238,1.25219,1.25225,65800001.0
2005-06-10 13:33:00,1.25238,1.25242,1.2523,1.25238,20200000.0
2005-06-10 13:34:00,1.25245,1.25269,1.25245,1.25263,77700001.0
2005-06-10 13:35:00,1.25262,1.25282,1.25256,1.25266,147400004.0
2005-06-10 13:36:00,1.25263,1.25298,1.25263,1.25298,84000001.0
2005-06-10 13:37:00,1.253,1.253,1.25279,1.25279,41100000.0
2005-06-10 13:38:00,1.25279,1.25288,1.25279,1.25288,64100001.0
2005-06-10 13:39:00,1.25291,1.25297,1.25277,1.25277,109400000.0
2005-06-10 13:40:00,1.25285,1.25287,1.25279,1.25279,103900000.0
2005-06-10 13:41:00,1.25257,1.25274,1.25257,1.25265,88600000.0
2005-06-10 13:42:00,1.25276,1.25276,1.25259,1.25266,144400001.0
2005-06-10 13:43:00,1.25283,1.253,1.25271,1.25293,242300000.0
2005-06-10 13:44:00,1.25291,1.25315,1.25291,1.2531,100099999.0
2005-06-10 13:45:00,1.25311,1.2533,1.2531,1.2533,103000000.0
2005-06-10 13:46:00,1.25332,1.2534,1.25328,1.25328,72600002.0
2005-06-10 13:47:00,1.25335,1.25337,1.25333,1.25333,123399999.0
2005-06-10 13:48:00,1.25329,1.25337,1.25328,1.25332,164000001.0
2005-06-10 13:49:00,1.25323,1.25323,1.25302,1.25302,9600000.0
2005-06-10 13:50:00,1.25296,1.25296,1.25283,1.2529,59800000.0
2005-06-10 13:51:00,1.25292,1.25297,1.25292,1.25297,15400000.0
2005-06-10 13:52:00,1.25297,1.25309,1.25297,1.25307,68400002.0
2005-06-10 13:53:00,1.2531,1.25313,1.2531,1.2531,103900000.0
2005-06-10 13:54:00,1.25314,1.25335,1.25314,1.25326,133399999.0
2005-06-10 13:55:00,1.25328,1.25332,1.25321,1.25321,108799998.0
2005-06-10 13:56:00,1.25315,1.25318,1.25302,1.25304,132000003.0
2005-06-10 13:57:00,1.25295,1.25305,1.2528,1.253,94100001.0
2005-06-10 13:58:00,1.25303,1.25307,1.25295,1.25295,105400001.0
2005-06-10 13:59:00,1.25284,1.25298,1.25284,1.25291,83400000.0
2005-06-10 14:00:00,1.25295,1.25305,1.25295,1.25305,5700000.0
2005-06-10 14:01:00,1.25313,1.25317,1.25313,1.25317,14400000.0
2005-06-10 14:02:00,1.25328,1.2533,1.25324,1.25328,109000002.0
2005-06-10 14:03:00,1.25265,1.25281,1.2517,1.25281,117500002.0
2005-06-10 14:04:00,1.25312,1.25317,1.25309,1.25312,44399999.0
2005-06-10 14:05:00,1.25305,1.25314,1.25302,1.25302,77800000.0
2005-06-10 14:06:00,1.25292,1.25298,1.25292,1.25298,12800000.0
2005-06-10 14:07:00,1.25303,1.25318,1.25301,1.25307,72200001.0
2005-06-10 14:08:00,1.25318,1.2532,1.25307,1.25307,116600002.0
2005-06-10 14:09:00,1.25306,1.25312,1.25306,1.25312,25500001.0
2005-06-10 14:10:00,1.25319,1.25319,1.25283,1.25285,181799998.0
2005-06-10 14:11:00,1.25283,1.25287,1.25278,1.25282,73300001.0
2005-06-10 14:12:00,1.25278,1.25282,1.2527,1.25278,158499999.0
2005-06-10 14:13:00,1.25268,1.25268,1.25267,1.25267,47099998.0
2005-06-10 14:14:00,1.25267,1.25286,1.25264,1.25273,72600000.0
2005-06-10 14:15:00,1.25272,1.25285,1.25268,1.25268,84600002.0
2005-06-10 14:16:00,1.25276,1.25284,1.25276,1.25279,91300001.0
2005-06-10 14:17:00,1.25273,1.25282,1.25255,1.25282,82199998.0
2005-06-10 14:18:00,1.2529,1.2529,1.25277,1.25287,102500001.0
2005-06-10 14:19:00,1.25285,1.25303,1.25275,1.25303,174299999.0
2005-06-10 14:20:00,1.25297,1.25299,1.25284,1.25289,60599998.0
2005-06-10 14:21:00,1.25293,1.25307,1.25293,1.25307,85400000.0
2005-06-10 14:22:00,1.25318,1.2533,1.25317,1.25317,60299999.0
2005-06-10 14:23:00,1.25326,1.25326,1.25289,1.25289,60200000.0
2005-06-10 14:24:00,1.25295,1.25299,1.25263,1.25285,130500001.0
2005-06-10 14:25:00,1.25281,1.25284,1.25281,1.25284,32800000.0
2005-06-10 14:26:00,1.25265,1.25271,1.25262,1.25264,137699998.0
2005-06-10 14:27:00,1.25248,1.25259,1.25229,1.25235,83799999.0
2005-06-10 14:28:00,1.25234,1.25273,1.25234,1.25269,61099999.0
2005-06-10 14:29:00,1.2527,1.25295,1.2527,1.2529,83100000.0
2005-06-10 14:30:00,1.25227,1.25325,1.25153,1.25277,164500002.0
2005-06-10 14:31:00,1.25207,1.25207,1.25115,1.2514,90300001.0
2005-06-10 14:32:00,1.25055,1.2509,1.2505,1.2505,39700000.0
2005-06-10 14:33:00,1.25043,1.2509,1.25037,1.2509,186099996.0
2005-06-10 14:34:00,1.25085,1.25138,1.25062,1.25138,92299999.0
2005-06-10 14:35:00,1.25151,1.25152,1.25138,1.25142,41500000.0
2005-06-10 14:36:00,1.25167,1.25181,1.25156,1.25181,34100000.0
2005-06-10 14:37:00,1.252,1.25206,1.25188,1.25198,124399998.0
2005-06-10 14:38:00,1.25216,1.25229,1.25204,1.25207,197399996.0
2005-06-10 14:39:00,1.25193,1.25201,1.25189,1.2519,114700000.0
2005-06-10 14:40:00,1.25199,1.25217,1.25187,1.25187,62900000.0
2005-06-10 14:41:00,1.25192,1.25196,1.25171,1.25171,128299999.0
2005-06-10 14:42:00,1.25192,1.25226,1.25192,1.25219,85800004.0
2005-06-10 14:43:00,1.25193,1.25193,1.25175,1.2519,76200000.0
2005-06-10 14:44:00,1.25178,1.25196,1.2517,1.25175,153699998.0
2005-06-10 14:45:00,1.25165,1.25165,1.25149,1.25153,48599999.0
2005-06-10 14:46:00,1.25165,1.25202,1.25165,1.25202,69599999.0
2005-06-10 14:47:00,1.25177,1.25177,1.25143,1.25143,9000000.0
2005-06-10 14:48:00,1.25102,1.25127,1.25102,1.25125,122399997.0
2005-06-10 14:49:00,1.25113,1.25113,1.25065,1.25069,106599997.0
2005-06-10 14:50:00,1.25083,1.25103,1.25081,1.251,97499998.0
2005-06-10 14:51:00,1.25087,1.25106,1.25085,1.25085,97600002.0
2005-06-10 14:52:00,1.25097,1.25097,1.25079,1.25079,77100001.0
2005-06-10 14:53:00,1.25063,1.25078,1.2506,1.2507,110100000.0
2005-06-10 14:54:00,1.25062,1.25075,1.25057,1.25057,23900000.0
2005-06-10 14:55:00,1.25059,1.25066,1.25057,1.25066,165999996.0
2005-06-10 14:56:00,1.25056,1.25056,1.25049,1.2505,112200000.0
2005-06-10 14:57:00,1.25017,1.25017,1.24951,1.24953,138100003.0
2005-06-10 14:58:00,1.24953,1.24953,1.2484,1.2484,51900000.0
2005-06-10 14:59:00,1.24837,1.24837,1.24711,1.24711,139699998.0
2005-06-10 15:00:00,1.24678,1.24718,1.24645,1.24718,90400001.0
2005-06-10 15:01:00,1.2473,1.24739,1.24719,1.24739,128100000.0
2005-06-10 15:02:00,1.2473,1.24747,1.24726,1.24747,80599999.0
2005-06-10 15:03:00,1.2476,1.24771,1.2476,1.24765,35100000.0
2005-06-10 15:04:00,1.24775,1.24784,1.24764,1.24765,138600002.0
2005-06-10 15:05:00,1.24766,1.24766,1.24745,1.24759,55700000.0
2005-06-10 15:06:00,1.24764,1.24764,1.24704,1.2471,131290005.0
2005-06-10 15:07:00,1.24695,1.24699,1.24671,1.2468,133799999.0
2005-06-10 15:08:00,1.2468,1.24688,1.24613,1.24613,95500001.0
2005-06-10 15:09:00,1.24629,1.24644,1.24629,1.24634,154899997.0
2005-06-10 15:10:00,1.24625,1.24625,1.24615,1.24615,20800000.0
2005-06-10 15:11:00,1.2461,1.24622,1.24601,1.24618,198200001.0
2005-06-10 15:12:00,1.24624,1.24688,1.24624,1.24688,81000001.0
2005-06-10 15:13:00,1.24664,1.2471,1.24664,1.24705,165600002.0
2005-06-10 15:14:00,1.24718,1.24753,1.24717,1.24746,98300000.0
2005-06-10 15:15:00,1.24742,1.24742,1.24676,1.24676,32100000.0
2005-06-10 15:16:00,1.24635,1.24635,1.24576,1.24579,144499999.0
2005-06-10 15:17:00,1.24573,1.2462,1.24564,1.2462,129999998.0
2005-06-10 15:18:00,1.24617,1.24653,1.24617,1.24647,42800000.0
2005-06-10 15:19:00,1.24635,1.24668,1.24633,1.24668,32100000.0
2005-06-10 15:20:00,1.24683,1.24698,1.2468,1.24698,116999998.0
2005-06-10 15:21:00,1.24714,1.24719,1.24709,1.24713,98300001.0
2005-06-10 15:22:00,1.24715,1.24737,1.24715,1.24737,58300001.0
2005-06-10 15:23:00,1.2474,1.24757,1.2474,1.24745,225799996.0
2005-06-10 15:24:00,1.24743,1.24743,1.24726,1.24731,111099997.0
2005-06-10 15:25:00,1.24746,1.24746,1.24733,1.24733,102800001.0
2005-06-10 15:26:00,1.24747,1.24747,1.24728,1.24733,67200002.0
2005-06-10 15:27:00,1.24742,1.24742,1.24725,1.24725,42300000.0
2005-06-10 15:28:00,1.24698,1.24698,1.24658,1.24659,105800006.0
2005-06-10 15:29:00,1.24663,1.24673,1.24653,1.24672,120600000.0
2005-06-10 15:30:00,1.24666,1.24666,1.24654,1.2466,36500000.0
2005-06-10 15:31:00,1.24667,1.24667,1.24649,1.24653,163499998.0
2005-06-10 15:32:00,1.24613,1.24638,1.24609,1.24638,99700000.0
2005-06-10 15:33:00,1.24641,1.24641,1.24625,1.24625,95800001.0
2005-06-10 15:34:00,1.24608,1.24608,1.24546,1.2455,108599997.0
2005-06-10 15:35:00,1.24568,1.24593,1.24568,1.24587,85099999.0
2005-06-10 15:36:00,1.24589,1.24614,1.24588,1.2459,139500003.0
2005-06-10 15:37:00,1.24575,1.24575,1.24551,1.24561,170400003.0
2005-06-10 15:38:00,1.24554,1.2457,1.24554,1.24564,132300000.0
2005-06-10 15:39:00,1.2458,1.24595,1.2456,1.24577,105800001.0
2005-06-10 15:40:00,1.24562,1.24577,1.2454,1.24563,127000000.0
2005-06-10 15:41:00,1.24564,1.24609,1.24564,1.24606,74500000.0
2005-06-10 15:42:00,1.24598,1.24612,1.24594,1.24603,179200000.0
2005-06-10 15:43:00,1.24623,1.24633,1.24618,1.24631,144799999.0
2005-06-10 15:44:00,1.24634,1.24641,1.24631,1.24637,117899999.0
2005-06-10 15:45:00,1.24638,1.24638,1.24613,1.24613,48800001.0
2005-06-10 15:46:00,1.2458,1.24591,1.24567,1.24583,66400000.0
2005-06-10 15:47:00,1.24582,1.24587,1.24565,1.24565,94700001.0
2005-06-10 15:48:00,1.24575,1.24583,1.2456,1.2456,58300000.0
2005-06-10 15:49:00,1.24562,1.24564,1.24554,1.24557,138600002.0
2005-06-10 15:50:00,1.24562,1.24577,1.24562,1.24568,44600000.0
2005-06-10 15:51:00,1.24561,1.24561,1.24551,1.24561,116200000.0
2005-06-10 15:52:00,1.24567,1.24582,1.24545,1.24545,168400001.0
2005-06-10 15:53:00,1.24547,1.24563,1.24547,1.24548,42000000.0
2005-06-10 15:54:00,1.24554,1.24559,1.24546,1.24553,150400001.0
2005-06-10 15:55:00,1.2454,1.2454,1.24514,1.24519,60200000.0
2005-06-10 15:56:00,1.24526,1.24562,1.24526,1.24562,136100000.0
2005-06-10 15:57:00,1.2459,1.24637,1.2459,1.24626,44700000.0
2005-06-10 15:58:00,1.24644,1.24644,1.24595,1.2461,191400000.0
2005-06-10 15:59:00,1.24617,1.24621,1.24596,1.24609,68099999.0
2005-06-10 16:00:00,1.24607,1.24616,1.24587,1.246,98600001.0
2005-06-10 16:01:00,1.24586,1.24587,1.24577,1.24587,148700001.0
2005-06-10 16:02:00,1.24596,1.24596,1.24594,1.24594,61500001.0
2005-06-10 16:03:00,1.24581,1.24597,1.24578,1.24597,61899999.0
2005-06-10 16:04:00,1.24598,1.24609,1.24578,1.24607,83400000.0
2005-06-10 16:05:00,1.24604,1.24604,1.24586,1.24586,33200002.0
2005-06-10 16:06:00,1.24563,1.24563,1.24542,1.24556,85999999.0
2005-06-10 16:07:00,1.24575,1.24592,1.24575,1.24585,104500001.0
2005-06-10 16:08:00,1.24582,1.24598,1.24582,1.24598,162100002.0
2005-06-10 16:09:00,1.24601,1.24604,1.24587,1.24604,83600001.0
2005-06-10 16:10:00,1.24604,1.24627,1.24601,1.24627,88800001.0
2005-06-10 16:11:00,1.24625,1.24625,1.24595,1.24607,81300001.0
2005-06-10 16:12:00,1.24613,1.24634,1.24606,1.24628,173399997.0
2005-06-10 16:13:00,1.24625,1.24655,1.24622,1.24648,105500000.0
2005-06-10 16:14:00,1.2465,1.24658,1.24636,1.24647,84199998.0
2005-06-10 16:15:00,1.24652,1.24654,1.24643,1.24643,92499997.0
2005-06-10 16:16:00,1.24644,1.24646,1.24627,1.24629,83099999.0
2005-06-10 16:17:00,1.24633,1.24667,1.24627,1.24667,123400001.0
2005-06-10 16:18:00,1.24672,1.24672,1.24654,1.24654,73300001.0
2005-06-10 16:19:00,1.24657,1.2467,1.24657,1.24664,73200000.0
2005-06-10 16:20:00,1.24653,1.2467,1.24653,1.2467,78900001.0
2005-06-10 16:21:00,1.24668,1.24704,1.24668,1.247,146600001.0
2005-06-10 16:22:00,1.24725,1.24776,1.24725,1.24776,40600001.0
2005-06-10 16:23:00,1.24806,1.24868,1.24798,1.24868,151700003.0
2005-06-10 16:24:00,1.24846,1.24846,1.24837,1.24844,57599999.0
2005-06-10 16:25:00,1.24843,1.24843,1.24822,1.2483,95800000.0
2005-06-10 16:26:00,1.24819,1.24844,1.24818,1.24841,213500001.0
2005-06-10 16:27:00,1.24842,1.24843,1.24814,1.24822,127800002.0
2005-06-10 16:28:00,1.24817,1.24826,1.24812,1.24812,142700000.0
2005-06-10 16:29:00,1.24825,1.24829,1.24809,1.24817,64500000.0
2005-06-10 16:30:00,1.24812,1.24812,1.24735,1.24737,80199999.0
2005-06-10 16:31:00,1.24745,1.24763,1.24745,1.24762,94100000.0
2005-06-10 16:32:00,1.24769,1.24771,1.24749,1.24771,123400003.0
2005-06-10 16:33:00,1.24788,1.24798,1.24781,1.2479,155699999.0
2005-06-10 16:34:00,1.24778,1.24793,1.24771,1.24784,113100004.0
2005-06-10 16:35:00,1.24777,1.24785,1.24745,1.24759,118999999.0
2005-06-10 16:36:00,1.2475,1.2475,1.24744,1.24749,29500000.0
2005-06-10 16:37:00,1.24754,1.24775,1.24752,1.24775,78400001.0
2005-06-10 16:38:00,1.24779,1.2478,1.24768,1.24769,117100000.0
2005-06-10 16:39:00,1.24769,1.24769,1.24746,1.24756,115200000.0
2005-06-10 16:40:00,1.24752,1.24759,1.24752,1.24759,50999999.0
2005-06-10 16:41:00,1.24769,1.24809,1.24769,1.24803,26300000.0
2005-06-10 16:42:00,1.24803,1.24813,1.24793,1.24811,121700002.0
2005-06-10 16:43:00,1.24807,1.24829,1.24807,1.24826,77700000.0
2005-06-10 16:44:00,1.24837,1.24845,1.24827,1.24834,56200000.0
2005-06-10 16:45:00,1.24846,1.24846,1.24832,1.24845,41700000.0
2005-06-10 16:46:00,1.24854,1.24855,1.24842,1.24842,49400001.0
2005-06-10 16:47:00,1.24845,1.24855,1.24845,1.24855,56899999.0
2005-06-10 16:48:00,1.24865,1.24882,1.24865,1.2488,73399998.0
2005-06-10 16:49:00,1.24887,1.24904,1.24884,1.24904,101700001.0
2005-06-10 16:50:00,1.24903,1.24918,1.24902,1.24902,200699998.0
2005-06-10 16:51:00,1.249,1.24905,1.24895,1.24905,49700000.0
2005-06-10 16:52:00,1.24907,1.24925,1.24907,1.24925,60800000.0
2005-06-10 16:53:00,1.24929,1.24933,1.24909,1.24909,93600002.0
2005-06-10 16:54:00,1.24919,1.24929,1.24907,1.24918,136400000.0
2005-06-10 16:55:00,1.24927,1.24939,1.24917,1.24931,128500002.0
2005-06-10 16:56:00,1.24948,1.24988,1.24948,1.24972,117099998.0
2005-06-10 16:57:00,1.24955,1.24955,1.24918,1.24918,52200000.0
2005-06-10 16:58:00,1.2491,1.24911,1.24894,1.24911,54199999.0
2005-06-10 16:59:00,1.24908,1.24919,1.24905,1.24906,126200002.0
2005-06-10 17:00:00,1.249,1.249,1.24882,1.24883,108000002.0
2005-06-10 17:01:00,1.24875,1.24875,1.24872,1.24872,22300000.0
2005-06-10 17:02:00,1.24863,1.24863,1.24847,1.24847,86600002.0
2005-06-10 17:03:00,1.24847,1.24852,1.24826,1.24826,104300001.0
2005-06-10 17:04:00,1.24832,1.24856,1.24832,1.24848,104600000.0
2005-06-10 17:05:00,1.24848,1.24879,1.24845,1.24879,74500001.0
2005-06-10 17:06:00,1.24859,1.24894,1.24859,1.24894,15200000.0
2005-06-10 17:07:00,1.24901,1.24907,1.24867,1.24907,154400004.0
2005-06-10 17:08:00,1.24913,1.24949,1.24913,1.24949,99300001.0
2005-06-10 17:09:00,1.2495,1.24977,1.24931,1.24977,51300001.0
2005-06-10 17:10:00,1.24988,1.24988,1.24926,1.24935,87100000.0
2005-06-10 17:11:00,1.24926,1.24942,1.24913,1.24942,88700000.0
2005-06-10 17:12:00,1.24943,1.24953,1.24939,1.24953,43000001.0
2005-06-10 17:13:00,1.24952,1.24952,1.2494,1.24949,81800001.0
2005-06-10 17:14:00,1.2496,1.24972,1.24945,1.24953,134500002.0
2005-06-10 17:15:00,1.24931,1.24931,1.249,1.24907,22500000.0
2005-06-10 17:16:00,1.24908,1.24922,1.24906,1.24906,132600001.0
2005-06-10 17:17:00,1.24915,1.24921,1.24915,1.2492,62799998.0
2005-06-10 17:18:00,1.24926,1.24932,1.24907,1.24907,98100001.0
2005-06-10 17:19:00,1.24905,1.24905,1.24893,1.24898,115399996.0
2005-06-10 17:20:00,1.24903,1.24938,1.24903,1.24938,155800000.0
2005-06-10 17:21:00,1.24943,1.24947,1.24943,1.24947,1600000.0
2005-06-10 17:22:00,1.24945,1.2495,1.24936,1.24936,208300001.0
2005-06-10 17:23:00,1.24944,1.24955,1.24944,1.24948,80899999.0
2005-06-10 17:24:00,1.24957,1.24958,1.24952,1.24955,88700000.0
2005-06-10 17:25:00,1.24962,1.24977,1.24952,1.24954,70099999.0
2005-06-10 17:26:00,1.24954,1.24976,1.24954,1.24973,141699999.0
2005-06-10 17:27:00,1.24974,1.24985,1.24961,1.24985,91200000.0
2005-06-10 17:28:00,1.24978,1.24978,1.24964,1.24964,23700000.0
2005-06-10 17:29:00,1.24973,1.24973,1.24953,1.24954,54600000.0
2005-06-10 17:30:00,1.24943,1.24954,1.24931,1.24953,49800000.0
2005-06-10 17:31:00,1.24954,1.24965,1.24952,1.24952,111400002.0
2005-06-10 17:32:00,1.24947,1.24958,1.24946,1.24958,54700000.0
2005-06-10 17:33:00,1.24964,1.24964,1.24961,1.24961,21500001.0
2005-06-10 17:34:00,1.24965,1.24965,1.24952,1.24964,177800002.0
2005-06-10 17:35:00,1.24951,1.24953,1.24938,1.24938,132800002.0
2005-06-10 17:36:00,1.24942,1.24947,1.24931,1.24939,69900000.0
2005-06-10 17:37:00,1.24938,1.24941,1.24924,1.24941,60700000.0
2005-06-10 17:38:00,1.24934,1.24934,1.24924,1.2493,27200000.0
2005-06-10 17:39:00,1.2493,1.24933,1.24928,1.2493,85400000.0
2005-06-10 17:40:00,1.24915,1.24915,1.24896,1.24904,93600002.0
2005-06-10 17:41:00,1.24912,1.24917,1.24912,1.24917,59500001.0
2005-06-10 17:42:00,1.2492,1.2493,1.2492,1.24922,138099997.0
2005-06-10 17:43:00,1.24918,1.24926,1.24909,1.24917,65300000.0
2005-06-10 17:44:00,1.2492,1.24927,1.2492,1.24926,120500000.0
2005-06-10 17:45:00,1.24913,1.24931,1.24906,1.24931,64499999.0
2005-06-10 17:46:00,1.24943,1.24943,1.2494,1.2494,59300000.0
2005-06-10 17:47:00,1.24943,1.24943,1.24943,1.24943,38299999.0
2005-06-10 17:48:00,1.24935,1.24938,1.24933,1.24933,22400000.0
2005-06-10 17:49:00,1.24928,1.24935,1.24923,1.24923,86100001.0
2005-06-10 17:50:00,1.24922,1.24922,1.24908,1.24908,47200000.0
2005-06-10 17:51:00,1.24914,1.24914,1.24909,1.24909,71700000.0
2005-06-10 17:52:00,1.24923,1.24923,1.24907,1.24913,110800000.0
2005-06-10 17:53:00,1.24911,1.24922,1.2491,1.24915,101200000.0
2005-06-10 17:54:00,1.24917,1.24923,1.2491,1.24923,47400000.0
2005-06-10 17:55:00,1.24918,1.24929,1.24916,1.24929,119499999.0
2005-06-10 17:56:00,1.24922,1.24922,1.24915,1.2492,69399998.0
2005-06-10 17:57:00,1.24923,1.24923,1.24912,1.24918,142000001.0
2005-06-10 17:58:00,1.24918,1.24922,1.24905,1.24916,106300001.0
2005-06-10 17:59:00,1.24914,1.24918,1.24904,1.24904,66099999.0
2005-06-10 18:00:00,1.24898,1.24903,1.24893,1.24903,57000001.0
2005-06-10 18:01:00,1.24903,1.24915,1.249,1.24907,600799997.0
2005-06-10 18:02:00,1.2491,1.24917,1.24892,1.24892,838999997.0
2005-06-10 18:03:00,1.24888,1.24902,1.24887,1.24894,820800006.0
2005-06-10 18:04:00,1.2488,1.24896,1.24876,1.24876,743099998.0
2005-06-10 18:05:00,1.24878,1.2488,1.24853,1.24862,981900005.0
2005-06-10 18:06:00,1.24864,1.24878,1.24864,1.24865,646700000.0
2005-06-10 18:07:00,1.24862,1.24872,1.24857,1.2486,1276900006.0
2005-06-10 18:08:00,1.2486,1.24865,1.24848,1.24858,1266999996.0
2005-06-10 18:09:00,1.24856,1.24856,1.24844,1.24844,436199999.0
2005-06-10 18:10:00,1.24853,1.24867,1.24848,1.24848,714099998.0
2005-06-10 18:11:00,1.24856,1.24863,1.24845,1.24863,723500005.0
2005-06-10 18:12:00,1.24865,1.24865,1.24857,1.24857,93300002.0
2005-06-10 18:13:00,1.24827,1.24897,1.24825,1.24866,399000007.0
2005-06-10 18:14:00,1.24862,1.24862,1.24845,1.2485,344100001.0
2005-06-10 18:15:00,1.24845,1.24855,1.2484,1.24843,744299995.0
2005-06-10 18:16:00,1.24845,1.24866,1.24845,1.24865,504899998.0
2005-06-10 18:17:00,1.24866,1.24873,1.24853,1.24856,833300009.0
2005-06-10 18:18:00,1.24852,1.24865,1.24851,1.24854,652100001.0
2005-06-10 18:19:00,1.24867,1.24873,1.24862,1.24871,118900001.0
2005-06-10 18:20:00,1.24869,1.2487,1.2485,1.24855,788100004.0
2005-06-10 18:21:00,1.24863,1.24867,1.24857,1.24857,185099997.0
2005-06-10 18:22:00,1.2486,1.24873,1.2486,1.24873,229699999.0
2005-06-10 18:23:00,1.24875,1.24877,1.24868,1.2487,378299998.0
2005-06-10 18:24:00,1.2487,1.24877,1.24862,1.24867,606899997.0
2005-06-10 18:25:00,1.24865,1.24872,1.2486,1.2487,376400001.0
2005-06-10 18:26:00,1.24863,1.24873,1.24849,1.24855,798000005.0
2005-06-10 18:27:00,1.24862,1.24872,1.24858,1.24859,542199999.0
2005-06-10 18:28:00,1.24867,1.24877,1.24852,1.2487,292700000.0
2005-06-10 18:29:00,1.24848,1.24848,1.24833,1.2484,360500001.0
2005-06-10 18:30:00,1.24832,1.24832,1.24786,1.24786,831399999.0
2005-06-10 18:31:00,1.2476,1.24768,1.24737,1.24757,577099999.0
2005-06-10 18:32:00,1.24758,1.24771,1.24742,1.24742,397599997.0
2005-06-10 18:33:00,1.24742,1.2476,1.24742,1.24759,546399992.0
2005-06-10 18:34:00,1.24762,1.24762,1.24742,1.24755,215700000.0
2005-06-10 18:35:00,1.24757,1.2476,1.24749,1.24759,490799998.0
2005-06-10 18:36:00,1.24755,1.24755,1.24743,1.24743,409699998.0
2005-06-10 18:37:00,1.24745,1.24745,1.24723,1.24736,157000003.0
2005-06-10 18:38:00,1.24728,1.24742,1.24716,1.24716,322400004.0
2005-06-10 18:39:00,1.24719,1.24723,1.24713,1.2472,264600005.0
2005-06-10 18:40:00,1.24727,1.24763,1.24727,1.24757,704700004.0
2005-06-10 18:41:00,1.24758,1.24785,1.24758,1.24771,268800003.0
2005-06-10 18:42:00,1.24782,1.24792,1.2478,1.24788,543500001.0
2005-06-10 18:43:00,1.24789,1.24802,1.24787,1.24791,480700009.0
2005-06-10 18:44:00,1.24793,1.24807,1.24792,1.248,264600000.0
2005-06-10 18:45:00,1.24807,1.24828,1.24799,1.24827,579000003.0
2005-06-10 18:46:00,1.24831,1.24845,1.24827,1.24831,224200000.0
2005-06-10 18:47:00,1.24835,1.24849,1.24835,1.24846,59600000.0
2005-06-10 18:48:00,1.24838,1.24844,1.24833,1.24839,127300000.0
2005-06-10 18:49:00,1.24842,1.24842,1.24832,1.24842,127799998.0
2005-06-10 18:50:00,1.24852,1.24863,1.24852,1.24859,186600004.0
2005-06-10 18:51:00,1.24857,1.24865,1.24838,1.24865,166800002.0
2005-06-10 18:52:00,1.24863,1.24871,1.24841,1.2487,243000004.0
2005-06-10 18:53:00,1.24878,1.24885,1.24843,1.24868,632999996.0
2005-06-10 18:54:00,1.24857,1.24862,1.24856,1.24857,191099999.0
2005-06-10 18:55:00,1.24848,1.24849,1.24831,1.24839,552500000.0
2005-06-10 18:56:00,1.24836,1.24836,1.24823,1.24826,233800001.0
2005-06-10 18:57:00,1.2483,1.24835,1.2483,1.24832,276500002.0
2005-06-10 18:58:00,1.24842,1.24866,1.24842,1.24858,113500000.0
2005-06-10 18:59:00,1.24864,1.24902,1.24864,1.24883,600199996.0
2005-06-10 19:00:00,1.24885,1.24921,1.24848,1.24921,372699996.0
2005-06-10 19:01:00,1.24924,1.24928,1.24921,1.24922,74300000.0
2005-06-10 19:02:00,1.24917,1.24917,1.24908,1.24912,277400002.0
2005-06-10 19:03:00,1.24913,1.24925,1.24912,1.24914,390500000.0
2005-06-10 19:04:00,1.24916,1.24942,1.24916,1.24942,239300003.0
2005-06-10 19:05:00,1.2495,1.24982,1.2495,1.24982,298300000.0
2005-06-10 19:06:00,1.24994,1.25005,1.24986,1.24998,531300004.0
2005-06-10 19:07:00,1.24998,1.24998,1.24983,1.24992,71999998.0
2005-06-10 19:08:00,1.24992,1.24998,1.2497,1.24992,511599998.0
2005-06-10 19:09:00,1.2499,1.2499,1.24967,1.24967,699900005.0
2005-06-10 19:10:00,1.2497,1.2497,1.24965,1.24965,130500002.0
2005-06-10 19:11:00,1.24953,1.24967,1.24949,1.24967,359599996.0
2005-06-10 19:12:00,1.24976,1.24998,1.24976,1.24992,200300000.0
2005-06-10 19:13:00,1.24999,1.25031,1.24999,1.25031,177100003.0
2005-06-10 19:14:00,1.25035,1.25077,1.25035,1.25057,354100006.0
2005-06-10 19:15:00,1.25042,1.25055,1.24976,1.25055,495000002.0
2005-06-10 19:16:00,1.25072,1.25085,1.25072,1.2508,251000001.0
2005-06-10 19:17:00,1.25085,1.25118,1.25078,1.25118,403899998.0
2005-06-10 19:18:00,1.25118,1.25136,1.25108,1.25118,605300009.0
2005-06-10 19:19:00,1.25105,1.25123,1.25105,1.2512,86400000.0
2005-06-10 19:20:00,1.25118,1.25122,1.25104,1.25107,119900000.0
2005-06-10 19:21:00,1.25112,1.25117,1.25109,1.25109,183500002.0
2005-06-10 19:22:00,1.25105,1.25105,1.2506,1.2507,220400001.0
2005-06-10 19:23:00,1.25073,1.25074,1.25073,1.25074,15100000.0
2005-06-10 19:24:00,1.25065,1.25065,1.25053,1.25058,94600001.0
2005-06-10 19:25:00,1.25061,1.25069,1.25061,1.25069,120199999.0
2005-06-10 19:26:00,1.25063,1.25063,1.25045,1.2505,23900000.0
2005-06-10 19:27:00,1.25061,1.25065,1.25049,1.25055,539800001.0
2005-06-10 19:28:00,1.25058,1.25061,1.25051,1.25051,168499997.0
2005-06-10 19:29:00,1.25051,1.25058,1.2505,1.25058,76600000.0
2005-06-10 19:30:00,1.25079,1.25087,1.25079,1.25082,107799999.0
2005-06-10 19:31:00,1.25084,1.25098,1.25084,1.25098,96099999.0
2005-06-10 19:32:00,1.25098,1.25098,1.25083,1.25089,83600003.0
2005-06-10 19:33:00,1.25082,1.25088,1.25077,1.25077,381800003.0
2005-06-10 19:34:00,1.25069,1.25073,1.25059,1.25065,123600001.0
2005-06-10 19:35:00,1.25066,1.25075,1.25064,1.25069,81900001.0
2005-06-10 19:36:00,1.25107,1.25113,1.25083,1.25083,187400001.0
2005-06-10 19:37:00,1.2507,1.25073,1.25056,1.25061,533900002.0
2005-06-10 19:38:00,1.25057,1.25063,1.25036,1.25037,184099998.0
2005-06-10 19:39:00,1.25035,1.25059,1.25035,1.25059,352000000.0
2005-06-10 19:40:00,1.25063,1.25063,1.25048,1.25055,238200005.0
2005-06-10 19:41:00,1.25051,1.25053,1.25045,1.2505,292100000.0
2005-06-10 19:42:00,1.2505,1.25055,1.25047,1.25052,219499997.0
2005-06-10 19:43:00,1.25054,1.25054,1.25032,1.25032,132000001.0
2005-06-10 19:44:00,1.25033,1.25037,1.25029,1.25029,101200002.0
2005-06-10 19:45:00,1.2503,1.2503,1.25025,1.25025,138199999.0
2005-06-10 19:46:00,1.25037,1.2504,1.25032,1.25032,127699999.0
2005-06-10 19:47:00,1.25015,1.25015,1.25005,1.25005,16000000.0
2005-06-10 19:48:00,1.25018,1.25033,1.25018,1.25023,73000002.0
2005-06-10 19:49:00,1.2501,1.25018,1.25005,1.25017,231700001.0
2005-06-10 19:50:00,1.25025,1.25032,1.25025,1.25031,86200001.0
2005-06-10 19:51:00,1.25052,1.25065,1.25052,1.25065,2400000.0
2005-06-10 19:52:00,1.25078,1.25078,1.25071,1.25073,59300000.0
2005-06-10 19:53:00,1.25075,1.25075,1.2505,1.2506,179299998.0
2005-06-10 19:54:00,1.25051,1.2507,1.25048,1.2507,103600000.0
2005-06-10 19:55:00,1.2507,1.2507,1.25039,1.25039,52500000.0
2005-06-10 19:56:00,1.25057,1.25057,1.25045,1.25045,216400001.0
2005-06-10 19:57:00,1.25049,1.25073,1.25049,1.25058,211699998.0
2005-06-10 19:58:00,1.25072,1.25086,1.25071,1.25086,75300000.0
2005-06-10 19:59:00,1.25086,1.25086,1.25077,1.25077,187700003.0
2005-06-10 20:00:00,1.25082,1.25114,1.25082,1.25114,113400002.0
2005-06-10 20:01:00,1.2511,1.25114,1.25105,1.25105,112500000.0
2005-06-10 20:02:00,1.25103,1.2511,1.25091,1.25108,95200000.0
2005-06-10 20:03:00,1.25113,1.25116,1.25104,1.25105,500399997.0
2005-06-10 20:04:00,1.25113,1.25113,1.25098,1.25098,157899996.0
2005-06-10 20:05:00,1.25099,1.25108,1.25079,1.25084,118000002.0
2005-06-10 20:06:00,1.2509,1.25093,1.2509,1.2509,106799998.0
2005-06-10 20:07:00,1.2509,1.25095,1.25085,1.2509,207000000.0
2005-06-10 20:08:00,1.25092,1.25103,1.25092,1.25095,457500000.0
2005-06-10 20:09:00,1.25091,1.25102,1.25091,1.25101,245899998.0
2005-06-10 20:10:00,1.251,1.251,1.25093,1.25098,161199999.0
2005-06-10 20:11:00,1.25102,1.25115,1.25102,1.25103,241800001.0
2005-06-10 20:12:00,1.25102,1.25119,1.25102,1.25118,540000002.0
2005-06-10 20:13:00,1.25123,1.25123,1.25117,1.2512,137499999.0
2005-06-10 20:14:00,1.25115,1.25119,1.25113,1.25113,148800000.0
2005-06-10 20:15:00,1.25117,1.25124,1.25112,1.25119,582900005.0
2005-06-10 20:16:00,1.25122,1.25145,1.25122,1.25128,691900001.0
2005-06-10 20:17:00,1.25119,1.2514,1.25116,1.2514,336399999.0
2005-06-10 20:18:00,1.25146,1.25146,1.25127,1.25132,124300002.0
2005-06-10 20:19:00,1.25127,1.25131,1.25121,1.25125,109399998.0
2005-06-10 20:20:00,1.25133,1.25138,1.2513,1.2513,350600001.0
2005-06-10 20:21:00,1.25153,1.25179,1.25148,1.25176,375200006.0
2005-06-10 20:22:00,1.25136,1.25145,1.25132,1.25132,333100000.0
2005-06-10 20:23:00,1.25131,1.2514,1.25118,1.2512,510400004.0
2005-06-10 20:24:00,1.25119,1.25127,1.2511,1.25115,349000002.0
2005-06-10 20:25:00,1.2512,1.2512,1.25115,1.25115,168799995.0
2005-06-10 20:26:00,1.25105,1.25105,1.25056,1.25067,151500000.0
2005-06-10 20:27:00,1.25062,1.25075,1.25062,1.25065,245499998.0
2005-06-10 20:28:00,1.25063,1.25068,1.25051,1.25051,612999997.0
2005-06-10 20:29:00,1.25045,1.2505,1.2504,1.25045,341100001.0
2005-06-10 20:30:00,1.2504,1.25054,1.25029,1.25039,300900002.0
2005-06-10 20:31:00,1.2504,1.2504,1.25009,1.25015,419299999.0
2005-06-10 20:32:00,1.25012,1.25029,1.25008,1.25008,314500000.0
2005-06-10 20:33:00,1.24989,1.24989,1.24952,1.24969,198200002.0
2005-06-10 20:34:00,1.24967,1.24974,1.24967,1.24974,113199997.0
2005-06-10 20:35:00,1.24977,1.24988,1.24977,1.24987,142700000.0
2005-06-10 20:36:00,1.24991,1.25002,1.24985,1.24985,389699995.0
2005-06-10 20:37:00,1.25,1.2503,1.25,1.25015,255000002.0
2005-06-10 20:38:00,1.25005,1.25005,1.24965,1.24965,233700000.0
2005-06-10 20:39:00,1.24948,1.2497,1.24927,1.2497,586499997.0
2005-06-10 20:40:00,1.24965,1.24965,1.24927,1.24952,251200000.0
2005-06-10 20:41:00,1.24954,1.24982,1.24954,1.24979,495299997.0
2005-06-10 20:42:00,1.24982,1.24996,1.24979,1.24987,545000004.0
2005-06-10 20:43:00,1.24987,1.24996,1.24987,1.24996,271699999.0
2005-06-10 20:44:00,1.25,1.25008,1.24993,1.25002,74599999.0
2005-06-10 20:45:00,1.24997,1.24997,1.24975,1.24975,142800004.0
2005-06-10 20:46:00,1.24972,1.24984,1.24963,1.24978,239900001.0
2005-06-10 20:47:00,1.24973,1.24973,1.24947,1.24953,212600000.0
2005-06-10 20:48:00,1.24953,1.24953,1.24937,1.24938,122700001.0
2005-06-10 20:49:00,1.24937,1.24944,1.24932,1.24937,398200001.0
2005-06-10 20:50:00,1.24937,1.24955,1.24937,1.24942,284300002.0
2005-06-10 20:51:00,1.2494,1.24948,1.24931,1.24945,147200000.0
2005-06-10 20:52:00,1.24947,1.24952,1.24947,1.24947,46700000.0
2005-06-10 20:53:00,1.24945,1.24978,1.2494,1.2494,235100001.0
2005-06-10 20:54:00,1.24943,1.24959,1.24941,1.24945,449100003.0
2005-06-10 20:55:00,1.24954,1.24959,1.24951,1.24959,262000002.0
2005-06-10 20:56:00,1.24962,1.24969,1.24957,1.24969,532900004.0
2005-06-10 20:57:00,1.24962,1.24986,1.24962,1.24982,323899998.0
2005-06-10 20:58:00,1.24984,1.25,1.24984,1.24995,249999999.0
2005-06-10 20:59:00,1.24984,1.24987,1.24957,1.24975,268900003.0
2005-06-10 21:00:00,1.2496,1.2496,1.2484,1.24903,933200004.0
2005-06-10 21:01:00,1.2492,1.24935,1.24905,1.24905,666500003.0
2005-06-10 21:02:00,1.24893,1.24896,1.2488,1.24886,137300002.0
2005-06-10 21:03:00,1.24897,1.24898,1.24877,1.24877,651700005.0
2005-06-10 21:04:00,1.24878,1.24909,1.24875,1.24903,564200001.0
2005-06-10 21:05:00,1.24906,1.24914,1.24891,1.249,738900002.0
2005-06-10 21:06:00,1.2491,1.2491,1.24905,1.24908,135300000.0
2005-06-10 21:07:00,1.24908,1.24908,1.24886,1.24898,821099998.0
2005-06-10 21:08:00,1.24901,1.24911,1.24893,1.24893,166600000.0
2005-06-10 21:09:00,1.2488,1.24918,1.2488,1.24918,85199999.0
2005-06-10 21:10:00,1.24895,1.24905,1.24887,1.249,409399995.0
2005-06-10 21:11:00,1.249,1.24909,1.24887,1.24893,350000005.0
2005-06-10 21:12:00,1.24898,1.249,1.24888,1.24889,281600001.0
2005-06-10 21:13:00,1.24883,1.24884,1.24873,1.24874,409200002.0
2005-06-10 21:14:00,1.24882,1.24886,1.24879,1.24885,215299999.0
2005-06-10 21:15:00,1.24878,1.24878,1.24865,1.24867,95999999.0
2005-06-10 21:16:00,1.24868,1.24894,1.24868,1.24882,158500002.0
2005-06-10 21:17:00,1.24888,1.24891,1.24886,1.24887,80900001.0
2005-06-10 21:18:00,1.24888,1.24888,1.24879,1.24881,86200000.0
2005-06-10 21:19:00,1.24874,1.24883,1.24874,1.24883,103200000.0
2005-06-10 21:20:00,1.2491,1.24933,1.24908,1.24933,102200002.0
2005-06-10 21:21:00,1.24885,1.24885,1.24885,1.24885,12900000.0
2005-06-10 21:22:00,1.24884,1.24884,1.24878,1.24878,54400000.0
2005-06-10 21:23:00,1.24868,1.24868,1.24834,1.24841,55900000.0
2005-06-10 21:24:00,1.24845,1.24871,1.24845,1.2487,15300000.0
2005-06-10 21:25:00,1.24868,1.24877,1.24864,1.24877,79999999.0
2005-06-10 21:26:00,1.24878,1.24878,1.24872,1.24872,139599997.0
2005-06-10 21:27:00,1.2487,1.2487,1.24867,1.2487,151499996.0
2005-06-10 21:28:00,1.24924,1.24924,1.24869,1.24918,285000001.0
2005-06-10 21:29:00,1.24872,1.24878,1.2487,1.24874,149699998.0
2005-06-10 21:30:00,1.2488,1.2488,1.24875,1.2488,131400001.0
2005-06-10 21:31:00,1.24882,1.24888,1.24882,1.24888,58000000.0
2005-06-10 21:32:00,1.2489,1.2489,1.24883,1.2489,161500002.0
2005-06-10 21:33:00,1.24885,1.24893,1.2488,1.24882,197499998.0
2005-06-10 21:34:00,1.24884,1.24897,1.24884,1.24897,128600002.0
2005-06-10 21:35:00,1.24905,1.24947,1.24901,1.24947,161400002.0
2005-06-10 21:36:00,1.24895,1.24908,1.24891,1.24908,80700000.0
2005-06-10 21:37:00,1.24924,1.24924,1.2491,1.2491,64000000.0
2005-06-10 21:38:00,1.2491,1.24919,1.24902,1.24902,127399999.0
2005-06-10 21:39:00,1.249,1.24908,1.249,1.24908,384600004.0
2005-06-10 21:40:00,1.2491,1.2491,1.24903,1.24905,257999998.0
2005-06-10 21:41:00,1.24912,1.24931,1.24912,1.24931,82200001.0
2005-06-10 21:42:00,1.24925,1.24951,1.24925,1.2495,147200003.0
2005-06-10 21:43:00,1.24963,1.24975,1.24937,1.24954,74800001.0
2005-06-10 21:44:00,1.24932,1.24932,1.24856,1.24929,138300000.0
2005-06-10 21:45:00,1.24948,1.24953,1.24946,1.2495,266400002.0
2005-06-10 21:46:00,1.24952,1.2496,1.2495,1.24957,236000001.0
2005-06-10 21:47:00,1.24958,1.24958,1.24933,1.24942,141299999.0
2005-06-10 21:48:00,1.24952,1.24974,1.24952,1.24974,127999997.0
2005-06-10 21:49:00,1.2497,1.24976,1.24946,1.24957,123899999.0
2005-06-10 21:50:00,1.24957,1.24967,1.24957,1.24962,142400003.0
2005-06-10 21:51:00,1.24957,1.24957,1.24946,1.2495,197600001.0
2005-06-10 21:52:00,1.24969,1.24976,1.24929,1.24929,75900001.0
2005-06-10 21:53:00,1.24954,1.24954,1.24924,1.24924,242399999.0
2005-06-10 21:54:00,1.24917,1.24917,1.24905,1.24905,187900001.0
2005-06-10 21:55:00,1.24912,1.24914,1.24905,1.24905,99099999.0
2005-06-10 21:56:00,1.24877,1.24898,1.24857,1.24895,133300002.0
2005-06-10 21:57:00,1.24883,1.2489,1.24878,1.24888,116600001.0
2005-06-10 21:58:00,1.24888,1.24914,1.24888,1.24911,36700002.0
2005-06-10 21:59:00,1.249,1.24925,1.249,1.24925,230999997.0
2005-06-10 22:00:00,1.24933,1.24944,1.24929,1.24933,228799999.0
2005-06-10 22:01:00,1.24938,1.24969,1.24935,1.24969,86100002.0
2005-06-10 22:02:00,1.24973,1.24974,1.24952,1.24971,442999996.0
2005-06-10 22:03:00,1.24973,1.24975,1.24967,1.24971,135199998.0
2005-06-10 22:04:00,1.24976,1.24996,1.24967,1.24996,40400000.0
2005-06-10 22:05:00,1.25,1.25005,1.24995,1.24995,137000001.0
2005-06-10 22:06:00,1.24998,1.25024,1.24998,1.2502,124399999.0
2005-06-10 22:07:00,1.25018,1.25018,1.25013,1.25018,102599999.0
2005-06-10 22:08:00,1.25013,1.25015,1.2501,1.25015,140199997.0
2005-06-10 22:09:00,1.25007,1.25022,1.25005,1.25022,151699998.0
2005-06-10 22:10:00,1.25023,1.25023,1.25016,1.25018,127800000.0
2005-06-10 22:11:00,1.2502,1.2502,1.2502,1.2502,24700000.0
2005-06-10 22:12:00,1.2502,1.25025,1.2502,1.2502,94500000.0
2005-06-10 22:13:00,1.25027,1.25027,1.24969,1.24981,149900000.0
2005-06-10 22:14:00,1.24988,1.24998,1.24987,1.24993,144400000.0
2005-06-10 22:15:00,1.25,1.25005,1.24995,1.25005,114500000.0
2005-06-10 22:16:00,1.25005,1.25016,1.25002,1.25016,203999999.0
2005-06-10 22:17:00,1.2501,1.25015,1.25005,1.25015,38900000.0
2005-06-10 22:18:00,1.2501,1.2501,1.24998,1.25,122800002.0
2005-06-10 22:19:00,1.24988,1.24994,1.24984,1.24994,72500000.0
2005-06-10 22:20:00,1.25003,1.25012,1.25003,1.25007,43100000.0
2005-06-10 22:21:00,1.25002,1.25002,1.24971,1.24983,183800000.0
2005-06-10 22:22:00,1.24983,1.24994,1.24978,1.24978,80800000.0
2005-06-10 22:23:00,1.24977,1.24977,1.24967,1.24977,92200001.0
2005-06-10 22:24:00,1.2498,1.24981,1.24975,1.24978,136600000.0
2005-06-10 22:25:00,1.24978,1.2498,1.24974,1.24975,105200000.0
2005-06-10 22:26:00,1.24985,1.24985,1.2498,1.2498,42900000.0
2005-06-10 22:27:00,1.2498,1.24985,1.2498,1.2498,347300002.0
2005-06-10 22:28:00,1.24973,1.24974,1.24973,1.24974,69099999.0
2005-06-10 22:29:00,1.24971,1.24982,1.24955,1.24955,235499998.0
2005-06-10 22:30:00,1.25002,1.25009,1.2496,1.2497,91600002.0
2005-06-10 22:31:00,1.24983,1.24995,1.24967,1.2499,114900000.0
2005-06-10 22:32:00,1.2497,1.2501,1.2497,1.25002,174700001.0
2005-06-10 22:33:00,1.24996,1.25003,1.24983,1.24985,151700000.0
2005-06-10 22:34:00,1.2499,1.25002,1.24948,1.24986,366500000.0
2005-06-10 22:35:00,1.25007,1.25017,1.2498,1.24989,231999998.0
2005-06-10 22:36:00,1.24983,1.24999,1.24973,1.24991,116199998.0
2005-06-10 22:37:00,1.25,1.25086,1.24998,1.25078,116300000.0
2005-06-10 22:38:00,1.2505,1.25106,1.25041,1.251,147500001.0
2005-06-10 22:39:00,1.25064,1.25105,1.25054,1.25078,147700002.0
2005-06-10 22:40:00,1.25063,1.2511,1.25063,1.25102,152900003.0
2005-06-10 22:41:00,1.25108,1.25113,1.24999,1.2506,171799997.0
2005-06-10 22:42:00,1.25078,1.25099,1.25073,1.25099,125100001.0
2005-06-10 22:43:00,1.25098,1.25105,1.2505,1.2505,246600000.0
2005-06-10 22:44:00,1.25026,1.25101,1.25013,1.25062,133900002.0
2005-06-10 22:45:00,1.25053,1.25102,1.25053,1.2508,180300002.0
2005-06-10 22:46:00,1.25088,1.25094,1.25062,1.25093,62400001.0
2005-06-10 22:47:00,1.25091,1.25091,1.25042,1.25058,112700000.0
2005-06-10 22:48:00,1.2505,1.25075,1.2504,1.25075,98299999.0
2005-06-10 22:49:00,1.25077,1.25077,1.25048,1.25052,109199998.0
2005-06-10 22:50:00,1.25072,1.25087,1.25048,1.25087,125300001.0
2005-06-10 22:51:00,1.25093,1.25093,1.25052,1.25063,89800001.0
2005-06-10 22:52:00,1.25064,1.25086,1.25043,1.25072,196399999.0
2005-06-10 22:53:00,1.25069,1.25082,1.25046,1.25064,138200001.0
2005-06-10 22:54:00,1.25066,1.25085,1.25055,1.25075,72500000.0
2005-06-10 22:55:00,1.25094,1.25115,1.25064,1.25101,342399999.0
2005-06-10 22:56:00,1.2512,1.25127,1.25066,1.25088,40400000.0
2005-06-10 22:57:00,1.25094,1.2511,1.25068,1.25093,198400000.0
2005-06-10 22:58:00,1.25108,1.25131,1.25085,1.25116,111699998.0
2005-06-10 22:59:00,1.25132,1.25148,1.25099,1.25133,126700000.0
2005-06-13 00:04:00,1.2507,1.2507,1.2507,1.2507,181699999.0
2005-06-13 00:11:00,1.2502,1.2502,1.2502,1.2502,181699999.0
2005-06-13 00:14:00,1.2504,1.2504,1.2504,1.2504,181699999.0
2005-06-13 00:29:00,1.2502,1.2502,1.2502,1.2502,181699999.0
2005-06-13 00:32:00,1.2504,1.2504,1.2502,1.2502,181699999.0
2005-06-13 00:33:00,1.2504,1.2504,1.25,1.25,181699999.0
2005-06-13 00:34:00,1.2498,1.2498,1.2498,1.2498,181699999.0
2005-06-13 00:39:00,1.2498,1.2498,1.2498,1.2498,181699999.0
2005-06-13 00:40:00,1.2498,1.2498,1.2498,1.2498,181699999.0
2005-06-13 00:41:00,1.2496,1.2498,1.2496,1.2498,181699999.0
2005-06-13 00:45:00,1.2498,1.2498,1.2498,1.2498,181699999.0
2005-06-13 00:46:00,1.2496,1.2498,1.2496,1.2498,181699999.0
2005-06-13 00:48:00,1.2506,1.2506,1.2504,1.2504,181699999.0
2005-06-13 00:49:00,1.2502,1.2504,1.2498,1.2502,181699999.0
2005-06-13 00:54:00,1.2504,1.2504,1.2504,1.2504,181699999.0
2005-06-13 01:02:00,1.2502,1.2502,1.2502,1.2502,181699999.0
2005-06-13 01:03:00,1.2502,1.2502,1.2502,1.2502,181699999.0
2005-06-13 01:04:00,1.2502,1.2502,1.2502,1.2502,181699999.0
2005-06-13 01:06:00,1.2502,1.2502,1.2502,1.2502,181699999.0
2005-06-13 01:07:00,1.2502,1.2504,1.2502,1.2504,181699999.0
2005-06-13 01:08:00,1.2502,1.2502,1.2502,1.2502,181699999.0
2005-06-13 01:11:00,1.25,1.2502,1.25,1.2502,181699999.0
2005-06-13 01:13:00,1.2502,1.2502,1.2502,1.2502,181699999.0
2005-06-13 01:25:00,1.2504,1.2504,1.2504,1.2504,181699999.0
2005-06-13 01:36:00,1.2504,1.2504,1.2504,1.2504,181699999.0
2005-06-13 01:38:00,1.2506,1.2506,1.2506,1.2506,181699999.0
2005-06-13 01:39:00,1.2509,1.2513,1.2509,1.2512,181699999.0
2005-06-13 01:40:00,1.2513,1.2513,1.251,1.2511,181699999.0
2005-06-13 01:41:00,1.251,1.251,1.251,1.251,181699999.0
2005-06-13 01:43:00,1.2511,1.2511,1.2509,1.2509,181699999.0
2005-06-13 01:44:00,1.2506,1.2506,1.2506,1.2506,181699999.0
2005-06-13 01:45:00,1.2509,1.2509,1.2504,1.2504,181699999.0
2005-06-13 01:46:00,1.2506,1.251,1.2504,1.251,181699999.0
2005-06-13 01:47:00,1.2511,1.2511,1.2511,1.2511,181699999.0
2005-06-13 01:51:00,1.2509,1.2513,1.2509,1.2513,181699999.0
2005-06-13 01:52:00,1.2511,1.2511,1.2511,1.2511,181699999.0
2005-06-13 01:54:00,1.2512,1.2512,1.2512,1.2512,181699999.0
2005-06-13 01:57:00,1.2513,1.2513,1.2513,1.2513,181699999.0
2005-06-13 02:00:00,1.25123,1.2513,1.25122,1.25122,181699999.0
2005-06-13 02:01:00,1.25133,1.25133,1.25133,1.25133,31900000.0
2005-06-13 02:02:00,1.2513,1.2513,1.2513,1.2513,17700000.0
2005-06-13 02:03:00,1.25128,1.2513,1.25118,1.2513,69300000.0
2005-06-13 02:04:00,1.25126,1.25126,1.25094,1.25094,87700003.0
2005-06-13 02:05:00,1.25099,1.25117,1.2509,1.25115,68700000.0
2005-06-13 02:06:00,1.2514,1.2515,1.25127,1.25143,123600002.0
2005-06-13 02:07:00,1.25127,1.25128,1.25122,1.25125,52500001.0
2005-06-13 02:08:00,1.25128,1.25128,1.25115,1.25115,57300000.0
2005-06-13 02:09:00,1.2512,1.2512,1.25115,1.25115,33099999.0
2005-06-13 02:10:00,1.25118,1.25128,1.25118,1.2512,79000002.0
2005-06-13 02:11:00,1.2515,1.25161,1.25133,1.25152,137399999.0
2005-06-13 02:12:00,1.25118,1.25118,1.25118,1.25118,7200000.0
2005-06-13 02:13:00,1.25113,1.25115,1.25095,1.25115,84100001.0
2005-06-13 02:14:00,1.25123,1.25167,1.25118,1.25167,123299999.0
2005-06-13 02:15:00,1.25125,1.25125,1.25115,1.25125,98400001.0
2005-06-13 02:16:00,1.25117,1.25117,1.25113,1.25113,29500000.0
2005-06-13 02:17:00,1.25111,1.25111,1.25106,1.25106,57600000.0
2005-06-13 02:18:00,1.25123,1.25151,1.25111,1.25133,88900002.0
2005-06-13 02:19:00,1.25093,1.25103,1.2509,1.251,106699999.0
2005-06-13 02:20:00,1.25093,1.25113,1.25089,1.25113,109100001.0
2005-06-13 02:21:00,1.25101,1.25104,1.25101,1.25104,9600000.0
2005-06-13 02:22:00,1.251,1.25105,1.25095,1.25105,92600002.0
2005-06-13 02:23:00,1.25153,1.25153,1.25119,1.25142,88700002.0
2005-06-13 02:24:00,1.251,1.251,1.25095,1.25095,19200000.0
2005-06-13 02:25:00,1.25095,1.25102,1.25095,1.25102,29500000.0
2005-06-13 02:26:00,1.25097,1.25105,1.25091,1.25091,80600001.0
2005-06-13 02:27:00,1.251,1.251,1.251,1.251,800000.0
2005-06-13 02:28:00,1.2515,1.2515,1.25118,1.25132,106300001.0
2005-06-13 02:29:00,1.25098,1.25117,1.25098,1.25116,124499996.0
2005-06-13 02:30:00,1.25123,1.25123,1.2512,1.2512,59600001.0
2005-06-13 02:31:00,1.2512,1.25125,1.25118,1.25118,49400000.0
2005-06-13 02:32:00,1.25125,1.25125,1.2512,1.2512,62700000.0
2005-06-13 02:33:00,1.25159,1.25165,1.25141,1.2515,147000000.0
2005-06-13 02:34:00,1.2512,1.25133,1.2512,1.2513,127800000.0
2005-06-13 02:35:00,1.25135,1.25135,1.25125,1.25125,17700000.0
2005-06-13 02:36:00,1.25141,1.25178,1.25141,1.25166,98600001.0
2005-06-13 02:37:00,1.25135,1.25135,1.25125,1.25125,38500000.0
2005-06-13 02:38:00,1.25125,1.2513,1.25125,1.2513,161900001.0
2005-06-13 02:39:00,1.2513,1.25135,1.25123,1.25135,89599998.0
2005-06-13 02:40:00,1.25123,1.25125,1.25123,1.25125,39100000.0
2005-06-13 02:41:00,1.25154,1.25171,1.25145,1.25153,68900003.0
2005-06-13 02:42:00,1.25132,1.25142,1.25132,1.25142,35800000.0
2005-06-13 02:43:00,1.25205,1.25205,1.25154,1.25193,140400002.0
2005-06-13 02:44:00,1.25135,1.2514,1.25135,1.2514,47800001.0
2005-06-13 02:45:00,1.25135,1.25135,1.25135,1.25135,5600000.0
2005-06-13 02:46:00,1.25137,1.25155,1.25137,1.25155,41199999.0
2005-06-13 02:47:00,1.25154,1.25164,1.25146,1.25164,46900000.0
2005-06-13 02:48:00,1.2518,1.25214,1.25168,1.25205,172799996.0
2005-06-13 02:49:00,1.25175,1.25175,1.2517,1.2517,20900000.0
2005-06-13 02:50:00,1.2517,1.25179,1.2517,1.25179,49300002.0
2005-06-13 02:51:00,1.25187,1.252,1.25179,1.25179,97400004.0
2005-06-13 02:52:00,1.2518,1.25194,1.2518,1.25185,77800001.0
2005-06-13 02:53:00,1.25192,1.25208,1.25192,1.25198,48700000.0
2005-06-13 02:54:00,1.25225,1.2528,1.25196,1.25275,65200000.0
2005-06-13 02:55:00,1.25272,1.25275,1.25261,1.25261,77500000.0
2005-06-13 02:56:00,1.25265,1.25265,1.2526,1.2526,18300000.0
2005-06-13 02:57:00,1.25259,1.2526,1.25254,1.2526,29200000.0
2005-06-13 02:58:00,1.25281,1.25284,1.25281,1.25284,6800000.0
2005-06-13 02:59:00,1.2525,1.25295,1.25245,1.25295,89500000.0
2005-06-13 03:00:00,1.2529,1.25311,1.25269,1.25302,161499999.0
2005-06-13 03:01:00,1.25317,1.25338,1.25303,1.25338,78200000.0
2005-06-13 03:02:00,1.25312,1.25327,1.25312,1.25313,111600000.0
2005-06-13 03:03:00,1.2531,1.25321,1.25306,1.25314,45599999.0
2005-06-13 03:04:00,1.25322,1.25336,1.25314,1.25314,77299999.0
2005-06-13 03:05:00,1.25321,1.25343,1.25321,1.25334,50400001.0
2005-06-13 03:06:00,1.25328,1.25333,1.25316,1.25333,67299998.0
2005-06-13 03:07:00,1.25351,1.25386,1.25351,1.25386,57299999.0
2005-06-13 03:08:00,1.25373,1.25373,1.25342,1.25342,62699998.0
2005-06-13 03:09:00,1.2534,1.25343,1.25331,1.25332,100600000.0
2005-06-13 03:10:00,1.25323,1.25333,1.25306,1.25333,16000000.0
2005-06-13 03:11:00,1.25338,1.25338,1.25322,1.25322,7300000.0
2005-06-13 03:12:00,1.25337,1.25363,1.25334,1.25334,65699999.0
2005-06-13 03:13:00,1.25327,1.25327,1.25313,1.25315,27300000.0
2005-06-13 03:14:00,1.2533,1.2538,1.2533,1.25372,102300001.0
2005-06-13 03:15:00,1.25378,1.25378,1.25364,1.25378,180600000.0
2005-06-13 03:16:00,1.2537,1.25404,1.25361,1.25404,53400000.0
2005-06-13 03:17:00,1.254,1.254,1.25369,1.25388,69500001.0
2005-06-13 03:18:00,1.25398,1.25398,1.2536,1.25389,65700000.0
2005-06-13 03:19:00,1.25388,1.25398,1.25388,1.25398,7800000.0
2005-06-13 03:20:00,1.25405,1.25405,1.254,1.254,2400000.0
2005-06-13 03:21:00,1.25392,1.25397,1.25372,1.25397,96099998.0
2005-06-13 03:22:00,1.25409,1.25426,1.25409,1.25423,40800001.0
2005-06-13 03:23:00,1.25413,1.25427,1.25413,1.2542,53000001.0
2005-06-13 03:24:00,1.25421,1.25426,1.25421,1.25426,4800000.0
2005-06-13 03:25:00,1.25428,1.25428,1.25416,1.25417,28700000.0
2005-06-13 03:26:00,1.25411,1.25411,1.25399,1.25401,171700001.0
2005-06-13 03:27:00,1.2517,1.2517,1.25018,1.25018,51100002.0
2005-06-13 03:28:00,1.25,1.2514,1.25,1.2514,15200000.0
2005-06-13 03:29:00,1.25352,1.25359,1.25346,1.25346,68000000.0
2005-06-13 03:30:00,1.25343,1.25361,1.25343,1.25346,164699999.0
2005-06-13 03:31:00,1.25345,1.2535,1.2534,1.2535,62600001.0
2005-06-13 03:32:00,1.25347,1.25347,1.25343,1.25343,46999998.0
2005-06-13 03:33:00,1.25207,1.25243,1.24964,1.25243,94100002.0
2005-06-13 03:34:00,1.25329,1.25337,1.25328,1.25331,148600001.0
2005-06-13 03:35:00,1.25331,1.25337,1.25325,1.25337,57599999.0
2005-06-13 03:36:00,1.25338,1.2536,1.25338,1.2536,21200000.0
2005-06-13 03:37:00,1.25358,1.25358,1.25352,1.25352,88700000.0
2005-06-13 03:38:00,1.25348,1.25362,1.25348,1.25362,31500001.0
2005-06-13 03:39:00,1.25363,1.25371,1.25362,1.25362,116700000.0
2005-06-13 03:40:00,1.25357,1.25368,1.25357,1.25367,58999998.0
2005-06-13 03:41:00,1.2537,1.25375,1.25365,1.25375,115599999.0
2005-06-13 03:42:00,1.25361,1.25364,1.25361,1.25364,31900000.0
2005-06-13 03:43:00,1.25385,1.25394,1.25352,1.25352,93399999.0
2005-06-13 03:44:00,1.25195,1.25195,1.25078,1.25078,27100000.0
2005-06-13 03:45:00,1.25299,1.25327,1.25299,1.25323,139400000.0
2005-06-13 03:46:00,1.25333,1.2534,1.25333,1.2534,23900000.0
2005-06-13 03:47:00,1.25341,1.25341,1.25329,1.25337,105500001.0
2005-06-13 03:48:00,1.25335,1.25343,1.25335,1.25335,144799999.0
2005-06-13 03:49:00,1.2534,1.25343,1.25335,1.25335,104600000.0
2005-06-13 03:50:00,1.25335,1.25345,1.25335,1.25345,35600000.0
2005-06-13 03:51:00,1.2534,1.2534,1.2534,1.2534,2400000.0
2005-06-13 03:52:00,1.25335,1.25335,1.25335,1.25335,17700001.0
2005-06-13 03:53:00,1.25345,1.25345,1.25335,1.25345,121100001.0
2005-06-13 03:54:00,1.2535,1.2535,1.25345,1.2535,86900001.0
2005-06-13 03:55:00,1.25349,1.25353,1.25338,1.25338,102200002.0
2005-06-13 03:56:00,1.25345,1.25352,1.25338,1.25343,57299999.0
2005-06-13 03:57:00,1.25377,1.25388,1.25357,1.25369,189200002.0
2005-06-13 03:58:00,1.2534,1.2534,1.25311,1.25333,140700000.0
2005-06-13 03:59:00,1.25353,1.25359,1.25351,1.25358,114800000.0
2005-06-13 04:00:00,1.25352,1.25363,1.25352,1.25363,35200000.0
2005-06-13 04:01:00,1.25247,1.25247,1.25081,1.25234,23200000.0
2005-06-13 04:02:00,1.25329,1.25339,1.25305,1.25305,127400002.0
2005-06-13 04:03:00,1.25306,1.25314,1.25306,1.25314,16000000.0
2005-06-13 04:04:00,1.25324,1.25324,1.25306,1.25306,10100000.0
2005-06-13 04:05:00,1.25293,1.25299,1.25285,1.25299,83999998.0
2005-06-13 04:06:00,1.253,1.253,1.25287,1.25292,47100000.0
2005-06-13 04:07:00,1.2529,1.25302,1.25287,1.25302,22399999.0
2005-06-13 04:08:00,1.25291,1.25294,1.25291,1.25294,54200001.0
2005-06-13 04:09:00,1.25297,1.25309,1.25297,1.25305,88500000.0
2005-06-13 04:10:00,1.25302,1.25324,1.25302,1.2532,157000000.0
2005-06-13 04:11:00,1.25311,1.25314,1.25311,1.25314,34800000.0
2005-06-13 04:12:00,1.25319,1.25319,1.25301,1.25303,191400004.0
2005-06-13 04:13:00,1.25301,1.25301,1.25287,1.25297,57100001.0
2005-06-13 04:14:00,1.253,1.25305,1.25295,1.25295,59700002.0
2005-06-13 04:15:00,1.25293,1.25293,1.25288,1.25288,75800001.0
2005-06-13 04:16:00,1.25292,1.253,1.2529,1.25297,101199999.0
2005-06-13 04:17:00,1.25282,1.25295,1.25282,1.25295,67500001.0
2005-06-13 04:18:00,1.2532,1.25333,1.25296,1.2532,167100001.0
2005-06-13 04:19:00,1.25295,1.25305,1.2528,1.2528,54500001.0
2005-06-13 04:20:00,1.25268,1.25268,1.25162,1.25267,164500004.0
2005-06-13 04:21:00,1.25285,1.2529,1.2528,1.25288,106300002.0
2005-06-13 04:22:00,1.25284,1.25299,1.2528,1.25299,166099996.0
2005-06-13 04:23:00,1.25298,1.25298,1.25285,1.25285,74400002.0
2005-06-13 04:24:00,1.25287,1.25293,1.25256,1.25256,49300000.0
2005-06-13 04:25:00,1.2525,1.25263,1.2525,1.25252,59000002.0
2005-06-13 04:26:00,1.25278,1.25291,1.25256,1.25291,145600001.0
2005-06-13 04:27:00,1.2525,1.25258,1.2525,1.25258,4800000.0
2005-06-13 04:28:00,1.25236,1.25236,1.25236,1.25236,15200000.0
2005-06-13 04:29:00,1.25265,1.25297,1.25265,1.25287,64400000.0
2005-06-13 04:30:00,1.25242,1.2525,1.25228,1.2525,28100000.0
2005-06-13 04:31:00,1.25259,1.25267,1.25253,1.25267,52699998.0
2005-06-13 04:32:00,1.2526,1.2527,1.2526,1.25263,130999998.0
2005-06-13 04:33:00,1.25249,1.25252,1.25242,1.25252,60700000.0
2005-06-13 04:34:00,1.25258,1.25272,1.25251,1.25268,110900001.0
2005-06-13 04:35:00,1.25265,1.25265,1.25257,1.25257,27299999.0
2005-06-13 04:36:00,1.25284,1.25289,1.25266,1.25277,182100003.0
2005-06-13 04:37:00,1.2525,1.25252,1.2525,1.25252,20600000.0
2005-06-13 04:38:00,1.2525,1.25255,1.25248,1.2525,76600000.0
2005-06-13 04:39:00,1.25256,1.25262,1.25256,1.25262,21500000.0
2005-06-13 04:40:00,1.25268,1.2527,1.25265,1.25265,107499999.0
2005-06-13 04:41:00,1.2527,1.2527,1.25265,1.25265,78099999.0
2005-06-13 04:42:00,1.25263,1.25263,1.25257,1.25257,17000000.0
2005-06-13 04:43:00,1.25248,1.25255,1.2524,1.2525,138299998.0
2005-06-13 04:44:00,1.25247,1.25247,1.25243,1.25243,59799999.0
2005-06-13 04:45:00,1.25244,1.25253,1.25238,1.25238,47900000.0
2005-06-13 04:46:00,1.2527,1.25281,1.25253,1.25281,74789998.0
2005-06-13 04:47:00,1.25235,1.25245,1.25235,1.25237,137700002.0
2005-06-13 04:48:00,1.2524,1.2524,1.25235,1.25235,46000002.0
2005-06-13 04:49:00,1.25291,1.25291,1.25252,1.2527,98800002.0
2005-06-13 04:50:00,1.25248,1.25252,1.25237,1.25237,105100000.0
2005-06-13 04:51:00,1.2526,1.25269,1.25255,1.25262,126900000.0
2005-06-13 04:52:00,1.2524,1.2524,1.2523,1.25237,31900000.0
2005-06-13 04:53:00,1.25236,1.25241,1.25229,1.25232,80300001.0
2005-06-13 04:54:00,1.25222,1.25222,1.25202,1.25209,49700000.0
2005-06-13 04:55:00,1.25205,1.25215,1.25205,1.25212,93600002.0
2005-06-13 04:56:00,1.25203,1.25203,1.25195,1.25195,46799999.0
2005-06-13 04:57:00,1.2518,1.25184,1.25168,1.25179,146600001.0
2005-06-13 04:58:00,1.2518,1.2518,1.25156,1.25166,134000000.0
2005-06-13 04:59:00,1.25164,1.25164,1.25156,1.25164,83000000.0
2005-06-13 05:00:00,1.2517,1.2517,1.2516,1.2516,10400000.0
2005-06-13 05:01:00,1.25173,1.25173,1.25164,1.25169,114899998.0
2005-06-13 05:02:00,1.25174,1.25192,1.25174,1.25188,146099999.0
2005-06-13 05:03:00,1.25192,1.252,1.25192,1.25192,67399999.0
2005-06-13 05:04:00,1.25193,1.25193,1.25162,1.25183,74400002.0
2005-06-13 05:05:00,1.25193,1.25193,1.25177,1.25177,73900001.0
2005-06-13 05:06:00,1.25187,1.25187,1.25186,1.25186,78800004.0
2005-06-13 05:07:00,1.25194,1.25194,1.25171,1.25187,49800001.0
2005-06-13 05:08:00,1.25197,1.25197,1.25178,1.25178,21600000.0
2005-06-13 05:09:00,1.25206,1.25206,1.25185,1.25185,124599999.0
2005-06-13 05:10:00,1.25185,1.2519,1.25182,1.25188,133699999.0
2005-06-13 05:11:00,1.25192,1.25192,1.25185,1.25185,15900000.0
2005-06-13 05:12:00,1.25189,1.25189,1.25158,1.25158,54400000.0
2005-06-13 05:13:00,1.25149,1.25168,1.25149,1.25158,95400000.0
2005-06-13 05:14:00,1.25148,1.25174,1.25143,1.25174,69600000.0
2005-06-13 05:15:00,1.25169,1.25187,1.25163,1.25176,162799998.0
2005-06-13 05:16:00,1.25178,1.25178,1.25148,1.25148,61000000.0
2005-06-13 05:17:00,1.25193,1.25199,1.25188,1.25188,96700002.0
2005-06-13 05:18:00,1.25196,1.25225,1.25179,1.25221,115900003.0
2005-06-13 05:19:00,1.2519,1.2519,1.25182,1.25182,61300001.0
2005-06-13 05:20:00,1.25198,1.25198,1.25185,1.2519,30800001.0
2005-06-13 05:21:00,1.25246,1.25246,1.25207,1.25207,165599999.0
2005-06-13 05:22:00,1.2519,1.2519,1.25185,1.2519,62599998.0
2005-06-13 05:23:00,1.2519,1.25202,1.25189,1.25197,102300000.0
2005-06-13 05:24:00,1.25205,1.25205,1.25205,1.25205,900000.0
2005-06-13 05:25:00,1.252,1.252,1.252,1.252,33500000.0
2005-06-13 05:26:00,1.25198,1.252,1.25188,1.25188,44700001.0
2005-06-13 05:27:00,1.25185,1.2519,1.25185,1.2519,21600000.0
2005-06-13 05:28:00,1.2519,1.2519,1.2519,1.2519,13700000.0
2005-06-13 05:29:00,1.2522,1.2523,1.25209,1.25214,130700002.0
2005-06-13 05:30:00,1.25182,1.2519,1.25182,1.25185,115899999.0
2005-06-13 05:31:00,1.25252,1.25258,1.25216,1.2524,88499999.0
2005-06-13 05:32:00,1.25195,1.25195,1.25195,1.25195,55700001.0
2005-06-13 05:33:00,1.25198,1.25202,1.25198,1.25202,37500001.0
2005-06-13 05:34:00,1.252,1.25203,1.25192,1.25199,55100000.0
2005-06-13 05:35:00,1.252,1.25216,1.25172,1.25216,64300002.0
2005-06-13 05:36:00,1.25243,1.2527,1.25224,1.25267,90800000.0
2005-06-13 05:37:00,1.25225,1.2523,1.25225,1.2523,12200000.0
2005-06-13 05:38:00,1.25238,1.25249,1.25233,1.25233,100399999.0
2005-06-13 05:39:00,1.2524,1.25245,1.25235,1.25245,81500002.0
2005-06-13 05:40:00,1.25238,1.25245,1.25235,1.2524,103599997.0
2005-06-13 05:41:00,1.25243,1.25245,1.2524,1.25245,46099998.0
2005-06-13 05:42:00,1.25261,1.25288,1.25245,1.25288,75800000.0
2005-06-13 05:43:00,1.25232,1.25248,1.25232,1.25248,4800000.0
2005-06-13 05:44:00,1.25265,1.25284,1.25254,1.25284,11700000.0
2005-06-13 05:45:00,1.2523,1.25245,1.2523,1.25235,97299999.0
2005-06-13 05:46:00,1.25244,1.25259,1.25244,1.25259,24100000.0
2005-06-13 05:47:00,1.25273,1.25297,1.25263,1.25276,137500005.0
2005-06-13 05:48:00,1.25255,1.2526,1.25255,1.2526,13700000.0
2005-06-13 05:49:00,1.25255,1.25255,1.25247,1.25247,28100000.0
2005-06-13 05:50:00,1.25235,1.25243,1.25235,1.2524,71100001.0
2005-06-13 05:51:00,1.25237,1.25286,1.25237,1.25286,140100000.0
2005-06-13 05:52:00,1.25307,1.25307,1.25265,1.25287,138600001.0
2005-06-13 05:53:00,1.25286,1.25286,1.25255,1.25267,56800003.0
2005-06-13 05:54:00,1.25269,1.25269,1.25266,1.25266,52599998.0
2005-06-13 05:55:00,1.2527,1.25272,1.25265,1.25272,79300000.0
2005-06-13 05:56:00,1.2532,1.2532,1.25289,1.25297,142499999.0
2005-06-13 05:57:00,1.25267,1.2527,1.2518,1.25239,111800001.0
2005-06-13 05:58:00,1.25235,1.25263,1.25192,1.25257,109900001.0
2005-06-13 05:59:00,1.25259,1.25261,1.25259,1.25261,17500000.0
2005-06-13 06:00:00,1.25284,1.25291,1.25275,1.25275,97300001.0
2005-06-13 06:01:00,1.25268,1.2527,1.25257,1.25263,80500001.0
2005-06-13 06:02:00,1.25255,1.25265,1.2525,1.25255,66500000.0
2005-06-13 06:03:00,1.25254,1.2526,1.25252,1.25253,138400001.0
2005-06-13 06:04:00,1.25249,1.25255,1.25249,1.25253,33499999.0
2005-06-13 06:05:00,1.2527,1.25306,1.2527,1.25306,96700002.0
2005-06-13 06:06:00,1.2526,1.2526,1.25255,1.25255,78199999.0
2005-06-13 06:07:00,1.25312,1.25319,1.25278,1.25303,141499998.0
2005-06-13 06:08:00,1.25238,1.25238,1.25177,1.25212,73600001.0
2005-06-13 06:09:00,1.2522,1.2522,1.25215,1.25215,95300002.0
2005-06-13 06:10:00,1.25228,1.25228,1.2521,1.25222,48800000.0
2005-06-13 06:11:00,1.25215,1.25225,1.25215,1.25218,121400005.0
2005-06-13 06:12:00,1.25236,1.25263,1.25236,1.25263,82100002.0
2005-06-13 06:13:00,1.25202,1.25226,1.25163,1.25226,74299999.0
2005-06-13 06:14:00,1.25235,1.25235,1.25164,1.25164,79600003.0
2005-06-13 06:15:00,1.25175,1.25245,1.25175,1.25245,97700002.0
2005-06-13 06:16:00,1.25217,1.25217,1.25175,1.25214,126299998.0
2005-06-13 06:17:00,1.2522,1.25225,1.25215,1.2522,136600001.0
2005-06-13 06:18:00,1.25222,1.25228,1.25215,1.2522,73200000.0
2005-06-13 06:19:00,1.25272,1.25278,1.25238,1.25267,137499999.0
2005-06-13 06:20:00,1.25217,1.2522,1.25217,1.2522,82000000.0
2005-06-13 06:21:00,1.25215,1.25227,1.25211,1.25227,28200000.0
2005-06-13 06:22:00,1.2523,1.2523,1.25221,1.25225,108399999.0
2005-06-13 06:23:00,1.25214,1.25214,1.25209,1.25213,69799999.0
2005-06-13 06:24:00,1.25195,1.25195,1.25162,1.25184,123400005.0
2005-06-13 06:25:00,1.25186,1.25188,1.25165,1.25165,32100000.0
2005-06-13 06:26:00,1.25188,1.25239,1.25176,1.25235,91900000.0
2005-06-13 06:27:00,1.2519,1.2519,1.25185,1.25188,51800000.0
2005-06-13 06:28:00,1.2519,1.25203,1.2519,1.2519,92700002.0
2005-06-13 06:29:00,1.25223,1.25245,1.25213,1.25245,112000000.0
2005-06-13 06:30:00,1.25202,1.25202,1.25202,1.25202,11200000.0
2005-06-13 06:31:00,1.252,1.25205,1.25195,1.25195,108499999.0
2005-06-13 06:32:00,1.2521,1.25233,1.2521,1.25226,80100000.0
2005-06-13 06:33:00,1.25255,1.25265,1.25237,1.2525,141400004.0
2005-06-13 06:34:00,1.25228,1.2523,1.25228,1.2523,57200000.0
2005-06-13 06:35:00,1.25251,1.25281,1.25245,1.25259,165899999.0
2005-06-13 06:36:00,1.25223,1.25223,1.25223,1.25223,2400000.0
2005-06-13 06:37:00,1.2523,1.25232,1.25225,1.2523,150300001.0
2005-06-13 06:38:00,1.25247,1.25271,1.25247,1.25271,22500000.0
2005-06-13 06:39:00,1.25276,1.25277,1.25272,1.25272,96500001.0
2005-06-13 06:40:00,1.25302,1.25305,1.25268,1.25273,173000002.0
2005-06-13 06:41:00,1.25275,1.25285,1.25274,1.25282,64700000.0
2005-06-13 06:42:00,1.25283,1.25292,1.25278,1.25282,86100002.0
2005-06-13 06:43:00,1.25275,1.2528,1.25271,1.25273,89400000.0
2005-06-13 06:44:00,1.25282,1.25295,1.25258,1.25287,24300000.0
2005-06-13 06:45:00,1.2529,1.25295,1.25285,1.25285,34599999.0
2005-06-13 06:46:00,1.25292,1.25292,1.25277,1.25277,93500002.0
2005-06-13 06:47:00,1.25312,1.25327,1.25301,1.25315,148899999.0
2005-06-13 06:48:00,1.25263,1.25263,1.25227,1.25239,84499998.0
2005-06-13 06:49:00,1.2523,1.2527,1.25211,1.2527,90600000.0
2005-06-13 06:50:00,1.25278,1.25278,1.25248,1.25249,131800005.0
2005-06-13 06:51:00,1.25246,1.25246,1.25217,1.25242,22400000.0
2005-06-13 06:52:00,1.25242,1.25257,1.2524,1.25245,84600000.0
2005-06-13 06:53:00,1.25279,1.25289,1.25257,1.25265,91600000.0
2005-06-13 06:54:00,1.25253,1.25257,1.25253,1.25257,23100001.0
2005-06-13 06:55:00,1.25265,1.25285,1.25265,1.25278,118399999.0
2005-06-13 06:56:00,1.25275,1.25275,1.25262,1.25262,188500002.0
2005-06-13 06:57:00,1.2526,1.2526,1.25255,1.25255,13500000.0
2005-06-13 06:58:00,1.2528,1.2528,1.2528,1.2528,24900000.0
2005-06-13 06:59:00,1.25266,1.25278,1.25259,1.25278,149400000.0
2005-06-13 07:00:00,1.25275,1.2528,1.25275,1.25275,85900001.0
2005-06-13 07:01:00,1.25301,1.2532,1.25286,1.25303,23400000.0
2005-06-13 07:02:00,1.2528,1.2528,1.25272,1.25272,46300001.0
2005-06-13 07:03:00,1.25285,1.25285,1.25275,1.2528,75200001.0
2005-06-13 07:04:00,1.25276,1.25284,1.25275,1.25281,27400000.0
2005-06-13 07:05:00,1.25276,1.25286,1.25276,1.25286,2200000.0
2005-06-13 07:06:00,1.25303,1.25317,1.25303,1.25305,56799999.0
2005-06-13 07:07:00,1.25306,1.25314,1.253,1.253,74600003.0
2005-06-13 07:08:00,1.25338,1.25346,1.25311,1.25341,147999996.0
2005-06-13 07:09:00,1.25295,1.25303,1.25288,1.25288,47600000.0
2005-06-13 07:10:00,1.2529,1.25292,1.2529,1.25292,23100000.0
2005-06-13 07:11:00,1.25292,1.253,1.25288,1.25291,67000001.0
2005-06-13 07:12:00,1.25287,1.25303,1.25287,1.25298,109900000.0
2005-06-13 07:13:00,1.25323,1.25353,1.2531,1.25313,146799998.0
2005-06-13 07:14:00,1.25295,1.25312,1.25295,1.25312,15800000.0
2005-06-13 07:15:00,1.25319,1.25329,1.25319,1.25329,54900000.0
2005-06-13 07:16:00,1.25327,1.25332,1.25316,1.25317,184200001.0
2005-06-13 07:17:00,1.25318,1.2532,1.25318,1.2532,17800000.0
2005-06-13 07:18:00,1.25313,1.25319,1.2531,1.25319,117900002.0
2005-06-13 07:19:00,1.25319,1.25326,1.25319,1.25326,30699999.0
2005-06-13 07:20:00,1.25325,1.2533,1.25325,1.2533,33500000.0
2005-06-13 07:21:00,1.25327,1.25335,1.25325,1.2533,98800000.0
2005-06-13 07:22:00,1.25323,1.25326,1.25319,1.25322,89600001.0
2005-06-13 07:23:00,1.2532,1.2532,1.2532,1.2532,17700001.0
2005-06-13 07:24:00,1.25323,1.25323,1.25315,1.25315,30800000.0
2005-06-13 07:25:00,1.25307,1.25308,1.25295,1.25295,111500001.0
2005-06-13 07:26:00,1.25277,1.25277,1.25174,1.25262,84500001.0
2005-06-13 07:27:00,1.25283,1.25292,1.25283,1.25287,55599998.0
2005-06-13 07:28:00,1.25285,1.25297,1.25285,1.2529,95700000.0
2005-06-13 07:29:00,1.25245,1.25245,1.25177,1.25228,84600001.0
2005-06-13 07:30:00,1.25223,1.2525,1.25178,1.25235,177100001.0
2005-06-13 07:31:00,1.25242,1.25258,1.25239,1.25258,41700000.0
2005-06-13 07:32:00,1.25273,1.25273,1.25272,1.25272,34800000.0
2005-06-13 07:33:00,1.25313,1.25325,1.25296,1.25304,114900000.0
2005-06-13 07:34:00,1.25273,1.25276,1.25271,1.25272,120700001.0
2005-06-13 07:35:00,1.25262,1.25266,1.2526,1.2526,32700000.0
2005-06-13 07:36:00,1.2526,1.25265,1.25252,1.25257,164700000.0
2005-06-13 07:37:00,1.25263,1.25267,1.25263,1.25267,11100000.0
2005-06-13 07:38:00,1.25285,1.25313,1.25271,1.25302,190800001.0
2005-06-13 07:39:00,1.25265,1.2527,1.25265,1.25267,89300000.0
2005-06-13 07:40:00,1.25135,1.2514,1.25135,1.25138,62500000.0
2005-06-13 07:41:00,1.25164,1.25226,1.25164,1.25226,51500000.0
2005-06-13 07:42:00,1.25218,1.25218,1.25159,1.25162,45599999.0
2005-06-13 07:43:00,1.2517,1.2517,1.2517,1.2517,62300001.0
2005-06-13 07:44:00,1.2519,1.25195,1.2518,1.25195,43100000.0
2005-06-13 07:45:00,1.25182,1.25197,1.25182,1.25195,54200000.0
2005-06-13 07:46:00,1.25188,1.2519,1.25188,1.2519,41400000.0
2005-06-13 07:47:00,1.25181,1.25184,1.25181,1.25184,15100000.0
2005-06-13 07:48:00,1.2518,1.25185,1.2518,1.2518,61500000.0
2005-06-13 07:49:00,1.2517,1.2517,1.25143,1.25149,71199999.0
2005-06-13 07:50:00,1.25165,1.2518,1.25165,1.2518,75200001.0
2005-06-13 07:51:00,1.25188,1.25188,1.25175,1.25175,138100000.0
2005-06-13 07:52:00,1.25175,1.25183,1.25155,1.25155,78900002.0
2005-06-13 07:53:00,1.25158,1.25182,1.25158,1.25181,63299998.0
2005-06-13 07:54:00,1.25181,1.25192,1.25177,1.25177,95600001.0
2005-06-13 07:55:00,1.25185,1.25193,1.25165,1.25171,125200000.0
2005-06-13 07:56:00,1.25172,1.25181,1.25172,1.25176,44000000.0
2005-06-13 07:57:00,1.25178,1.2519,1.25166,1.25166,51300000.0
2005-06-13 07:58:00,1.2517,1.25193,1.2517,1.25191,120200001.0
2005-06-13 07:59:00,1.25184,1.25196,1.25184,1.25196,42600000.0
2005-06-13 08:00:00,1.2518,1.252,1.25163,1.252,100700000.0
2005-06-13 08:01:00,1.25187,1.25228,1.25175,1.25228,77700000.0
2005-06-13 08:02:00,1.25218,1.25247,1.25213,1.25242,61299999.0
2005-06-13 08:03:00,1.25242,1.25248,1.25233,1.25238,92300001.0
2005-06-13 08:04:00,1.25244,1.25255,1.25233,1.25238,92700000.0
2005-06-13 08:05:00,1.25238,1.25238,1.25225,1.25237,108500002.0
2005-06-13 08:06:00,1.25247,1.25253,1.25244,1.25253,59999998.0
2005-06-13 08:07:00,1.25226,1.25277,1.25194,1.25265,181799999.0
2005-06-13 08:08:00,1.25256,1.25256,1.25256,1.25256,33999999.0
2005-06-13 08:09:00,1.25269,1.25282,1.25269,1.25272,124700003.0
2005-06-13 08:10:00,1.25279,1.25279,1.25264,1.25268,117799999.0
2005-06-13 08:11:00,1.25264,1.25272,1.25257,1.25272,79100000.0
2005-06-13 08:12:00,1.25266,1.25266,1.25258,1.25262,86200001.0
2005-06-13 08:13:00,1.25274,1.25287,1.25273,1.25281,85099999.0
2005-06-13 08:14:00,1.25283,1.2529,1.25275,1.25275,71899998.0
2005-06-13 08:15:00,1.25274,1.25288,1.25274,1.25284,106099999.0
2005-06-13 08:16:00,1.25282,1.25282,1.25273,1.25273,64600000.0
2005-06-13 08:17:00,1.25295,1.25313,1.25286,1.25286,119200000.0
2005-06-13 08:18:00,1.25265,1.25265,1.25265,1.25265,400000.0
2005-06-13 08:19:00,1.25278,1.25291,1.25278,1.25291,24100000.0
2005-06-13 08:20:00,1.25293,1.25308,1.25293,1.25308,112000000.0
2005-06-13 08:21:00,1.25312,1.25312,1.25296,1.253,64800000.0
2005-06-13 08:22:00,1.253,1.253,1.25285,1.2529,133999998.0
2005-06-13 08:23:00,1.2529,1.25293,1.25277,1.25281,166300003.0
2005-06-13 08:24:00,1.25314,1.25324,1.25295,1.25316,85900002.0
2005-06-13 08:25:00,1.25278,1.25278,1.25269,1.25278,84100000.0
2005-06-13 08:26:00,1.25278,1.25282,1.25268,1.25282,85600002.0
2005-06-13 08:27:00,1.25268,1.25289,1.25268,1.25289,76100000.0
2005-06-13 08:28:00,1.2529,1.2529,1.2529,1.2529,7200000.0
2005-06-13 08:29:00,1.25293,1.25311,1.25285,1.25301,65099999.0
2005-06-13 08:30:00,1.25308,1.25326,1.25308,1.25326,149199998.0
2005-06-13 08:31:00,1.25305,1.25327,1.25303,1.25303,116600000.0
2005-06-13 08:32:00,1.25302,1.25302,1.25285,1.2529,133800001.0
2005-06-13 08:33:00,1.25286,1.25308,1.25286,1.25297,106699999.0
2005-06-13 08:34:00,1.2529,1.25295,1.25285,1.25295,57000000.0
2005-06-13 08:35:00,1.25312,1.25343,1.25312,1.25343,63599998.0
2005-06-13 08:36:00,1.25358,1.2536,1.25358,1.2536,36300000.0
2005-06-13 08:37:00,1.2538,1.25384,1.25358,1.25358,73700000.0
2005-06-13 08:38:00,1.25415,1.25416,1.25335,1.25389,80300000.0
2005-06-13 08:39:00,1.25352,1.25356,1.25344,1.25344,65400000.0
2005-06-13 08:40:00,1.25344,1.25353,1.25344,1.25353,28099999.0
2005-06-13 08:41:00,1.25345,1.25349,1.25325,1.25349,89900001.0
2005-06-13 08:42:00,1.25361,1.25361,1.25329,1.25329,73499998.0
2005-06-13 08:43:00,1.25358,1.2536,1.25353,1.25355,35600000.0
2005-06-13 08:44:00,1.25362,1.25362,1.25346,1.25346,51500001.0
2005-06-13 08:45:00,1.2535,1.25353,1.25348,1.2535,48700000.0
2005-06-13 08:46:00,1.2535,1.25353,1.2535,1.25353,33500001.0
2005-06-13 08:47:00,1.2535,1.2535,1.25343,1.25343,5700000.0
2005-06-13 08:48:00,1.25375,1.2539,1.25359,1.25378,163100001.0
2005-06-13 08:49:00,1.2535,1.25355,1.2535,1.25355,30800000.0
2005-06-13 08:50:00,1.25345,1.25355,1.25345,1.25355,68100001.0
2005-06-13 08:51:00,1.25343,1.25343,1.25328,1.25337,56599999.0
2005-06-13 08:52:00,1.25346,1.25373,1.25341,1.25373,49500001.0
2005-06-13 08:53:00,1.25334,1.25334,1.25314,1.25318,158599998.0
2005-06-13 08:54:00,1.25317,1.2534,1.25317,1.2534,116000002.0
2005-06-13 08:55:00,1.25338,1.25342,1.25324,1.25342,149400000.0
2005-06-13 08:56:00,1.25337,1.25337,1.25327,1.25327,121400001.0
2005-06-13 08:57:00,1.25324,1.25342,1.25324,1.25332,79300001.0
2005-06-13 08:58:00,1.25336,1.25345,1.25322,1.25345,135100001.0
2005-06-13 08:59:00,1.25348,1.2535,1.25325,1.25325,104000001.0
2005-06-13 09:00:00,1.25338,1.25345,1.25335,1.25335,119299998.0
2005-06-13 09:01:00,1.25338,1.25342,1.25338,1.25342,18400000.0
2005-06-13 09:02:00,1.25354,1.2537,1.25354,1.25368,111699998.0
2005-06-13 09:03:00,1.25376,1.25377,1.25361,1.25377,52700000.0
2005-06-13 09:04:00,1.25395,1.25425,1.25395,1.25425,30200001.0
2005-06-13 09:05:00,1.25442,1.25446,1.25442,1.25442,42499998.0
2005-06-13 09:06:00,1.25442,1.25448,1.25439,1.25439,137600001.0
2005-06-13 09:07:00,1.2544,1.2544,1.2544,1.2544,8000000.0
2005-06-13 09:08:00,1.25444,1.2546,1.25444,1.25456,90600000.0
2005-06-13 09:09:00,1.25433,1.25433,1.25409,1.25409,41800000.0
2005-06-13 09:10:00,1.2541,1.2541,1.25375,1.25375,92700000.0
2005-06-13 09:11:00,1.25361,1.25386,1.25361,1.25386,97900000.0
2005-06-13 09:12:00,1.25385,1.25385,1.25364,1.25366,55100001.0
2005-06-13 09:13:00,1.2537,1.2537,1.25365,1.25365,8000000.0
2005-06-13 09:14:00,1.25375,1.25375,1.2537,1.2537,2400000.0
2005-06-13 09:15:00,1.25367,1.25367,1.25341,1.25341,44500000.0
2005-06-13 09:16:00,1.25337,1.25337,1.25322,1.25328,67700000.0
2005-06-13 09:17:00,1.25324,1.25328,1.25316,1.25316,61700000.0
2005-06-13 09:18:00,1.25313,1.25315,1.25313,1.25315,26700000.0
2005-06-13 09:19:00,1.25325,1.25326,1.25316,1.25316,160200001.0
2005-06-13 09:20:00,1.25305,1.25305,1.25264,1.25279,118700004.0
2005-06-13 09:21:00,1.25293,1.25293,1.25287,1.25287,26200001.0
2005-06-13 09:22:00,1.25327,1.2535,1.25307,1.25311,71000000.0
2005-06-13 09:23:00,1.25302,1.25319,1.25302,1.25313,56099999.0
2005-06-13 09:24:00,1.25309,1.25327,1.25305,1.25309,66900001.0
2005-06-13 09:25:00,1.25313,1.25329,1.25313,1.25322,139300001.0
2005-06-13 09:26:00,1.25315,1.25318,1.25304,1.25318,87600001.0
2005-06-13 09:27:00,1.25322,1.25329,1.25305,1.25305,26500000.0
2005-06-13 09:28:00,1.25307,1.25311,1.25303,1.25303,93800000.0
2005-06-13 09:29:00,1.25302,1.2532,1.25302,1.2532,26900000.0
2005-06-13 09:30:00,1.25316,1.25316,1.25312,1.25312,16700000.0
2005-06-13 09:31:00,1.25332,1.25341,1.25314,1.25329,87999999.0
2005-06-13 09:32:00,1.25305,1.25318,1.25305,1.25318,67300000.0
2005-06-13 09:33:00,1.25323,1.25327,1.25323,1.25327,3600000.0
2005-06-13 09:34:00,1.2534,1.25349,1.25335,1.25335,142700002.0
2005-06-13 09:35:00,1.25336,1.25336,1.2532,1.25321,65400001.0
2005-06-13 09:36:00,1.2531,1.2531,1.25307,1.25307,46300001.0
2005-06-13 09:37:00,1.25333,1.25366,1.25322,1.25366,130200000.0
2005-06-13 09:38:00,1.25305,1.25318,1.25297,1.25306,64400000.0
2005-06-13 09:39:00,1.25298,1.25301,1.2529,1.25301,74600002.0
2005-06-13 09:40:00,1.25304,1.25311,1.25304,1.25311,11600000.0
2005-06-13 09:41:00,1.25302,1.25311,1.25302,1.25311,104400001.0
2005-06-13 09:42:00,1.25323,1.25323,1.25313,1.25317,29600001.0
2005-06-13 09:43:00,1.25336,1.25357,1.25327,1.25327,57000000.0
2005-06-13 09:44:00,1.25305,1.25315,1.25305,1.2531,11000000.0
2005-06-13 09:45:00,1.25342,1.25355,1.25324,1.25328,131600003.0
2005-06-13 09:46:00,1.25317,1.25321,1.25317,1.25318,27200001.0
2005-06-13 09:47:00,1.25315,1.25335,1.25315,1.2533,114500000.0
2005-06-13 09:48:00,1.25331,1.2537,1.25326,1.25368,117199998.0
2005-06-13 09:49:00,1.25332,1.25332,1.2533,1.2533,27900001.0
2005-06-13 09:50:00,1.25325,1.2533,1.25325,1.2533,1100000.0
2005-06-13 09:51:00,1.25353,1.2536,1.25317,1.25337,35100000.0
2005-06-13 09:52:00,1.25323,1.25333,1.25323,1.25327,132499998.0
2005-06-13 09:53:00,1.2533,1.2533,1.2532,1.2533,73700001.0
2005-06-13 09:54:00,1.2533,1.2533,1.25323,1.25325,83000000.0
2005-06-13 09:55:00,1.2533,1.25335,1.25325,1.25335,99300000.0
2005-06-13 09:56:00,1.2535,1.25361,1.25318,1.25358,210700001.0
2005-06-13 09:57:00,1.25327,1.25329,1.25315,1.25317,154300000.0
2005-06-13 09:58:00,1.25327,1.25333,1.25327,1.25333,20600000.0
2005-06-13 09:59:00,1.2534,1.25345,1.2534,1.25342,46299999.0
2005-06-13 10:00:00,1.25328,1.25348,1.25328,1.25348,77400001.0
2005-06-13 10:01:00,1.25352,1.25352,1.25337,1.25348,102000000.0
2005-06-13 10:02:00,1.25355,1.25406,1.25355,1.25365,135200000.0
2005-06-13 10:03:00,1.25358,1.25359,1.25344,1.25356,62200000.0
2005-06-13 10:04:00,1.2539,1.25395,1.2537,1.2537,114599995.0
2005-06-13 10:05:00,1.25382,1.25385,1.25382,1.25385,16800000.0
2005-06-13 10:06:00,1.25407,1.25413,1.25286,1.25286,96600001.0
2005-06-13 10:07:00,1.25274,1.25367,1.25274,1.25367,61400003.0
2005-06-13 10:08:00,1.25392,1.25392,1.25392,1.25392,40099998.0
2005-06-13 10:09:00,1.25355,1.25355,1.25294,1.25309,44800000.0
2005-06-13 10:10:00,1.25312,1.25334,1.25312,1.25334,91500002.0
2005-06-13 10:11:00,1.25355,1.25365,1.25335,1.25335,67100000.0
2005-06-13 10:12:00,1.2535,1.25376,1.25334,1.25369,110799998.0
2005-06-13 10:13:00,1.25318,1.25346,1.25318,1.25346,105100001.0
2005-06-13 10:14:00,1.2535,1.25352,1.25345,1.2535,83699999.0
2005-06-13 10:15:00,1.25387,1.25401,1.25355,1.2539,158899998.0
2005-06-13 10:16:00,1.25347,1.25355,1.2534,1.2534,162799998.0
2005-06-13 10:17:00,1.25345,1.2535,1.25345,1.25345,61700000.0
2005-06-13 10:18:00,1.25338,1.25338,1.25317,1.25333,108499999.0
2005-06-13 10:19:00,1.25331,1.25333,1.25319,1.25319,92200000.0
2005-06-13 10:20:00,1.25315,1.25331,1.25306,1.25331,144999999.0
2005-06-13 10:21:00,1.25326,1.25353,1.25326,1.25343,137499999.0
2005-06-13 10:22:00,1.25336,1.2536,1.25336,1.25357,117500000.0
2005-06-13 10:23:00,1.25362,1.2539,1.25362,1.2539,112900001.0
2005-06-13 10:24:00,1.25371,1.25431,1.25371,1.25431,89900001.0
2005-06-13 10:25:00,1.25412,1.25457,1.25388,1.25451,143200000.0
2005-06-13 10:26:00,1.2543,1.2543,1.25405,1.25405,35700000.0
2005-06-13 10:27:00,1.25397,1.25397,1.25396,1.25396,5600000.0
2005-06-13 10:28:00,1.25383,1.2539,1.25378,1.25385,143600000.0
2005-06-13 10:29:00,1.25374,1.25382,1.25364,1.25369,179300002.0
2005-06-13 10:30:00,1.25363,1.25377,1.25363,1.25363,134100000.0
2005-06-13 10:31:00,1.25378,1.25387,1.25378,1.25385,66899999.0
2005-06-13 10:32:00,1.25384,1.25388,1.25379,1.25388,47600000.0
2005-06-13 10:33:00,1.25392,1.25397,1.25392,1.25397,17900000.0
2005-06-13 10:34:00,1.25399,1.25408,1.25399,1.25402,103600002.0
2005-06-13 10:35:00,1.25392,1.25403,1.2539,1.25392,93300000.0
2005-06-13 10:36:00,1.254,1.25435,1.254,1.25435,170199998.0
2005-06-13 10:37:00,1.25431,1.25435,1.25424,1.25435,37800000.0
2005-06-13 10:38:00,1.25445,1.25477,1.25426,1.25467,175300001.0
2005-06-13 10:39:00,1.2547,1.2547,1.25452,1.25457,75100000.0
2005-06-13 10:40:00,1.25453,1.2546,1.25453,1.2546,68099999.0
2005-06-13 10:41:00,1.25457,1.25465,1.25455,1.2546,111900001.0
2005-06-13 10:42:00,1.25465,1.2548,1.25465,1.2548,32699999.0
2005-06-13 10:43:00,1.2548,1.2548,1.25466,1.25477,84899999.0
2005-06-13 10:44:00,1.25458,1.25464,1.25447,1.25447,158600002.0
2005-06-13 10:45:00,1.2545,1.25456,1.2545,1.2545,74199999.0
2005-06-13 10:46:00,1.25446,1.2547,1.25441,1.25461,111900002.0
2005-06-13 10:47:00,1.25458,1.25458,1.25449,1.25458,142799997.0
2005-06-13 10:48:00,1.2546,1.25475,1.2546,1.25468,115599996.0
2005-06-13 10:49:00,1.25503,1.25634,1.25503,1.2562,93500001.0
2005-06-13 10:50:00,1.25615,1.25639,1.25615,1.25635,110099998.0
2005-06-13 10:51:00,1.25636,1.25642,1.25624,1.25642,121300002.0
2005-06-13 10:52:00,1.25631,1.25631,1.2561,1.2561,47900000.0
2005-06-13 10:53:00,1.25627,1.2563,1.25622,1.2563,73400001.0
2005-06-13 10:54:00,1.25657,1.25694,1.25657,1.25691,57300001.0
2005-06-13 10:55:00,1.25687,1.25687,1.25669,1.25673,136299999.0
2005-06-13 10:56:00,1.25685,1.25714,1.25685,1.25702,89699999.0
2005-06-13 10:57:00,1.25688,1.25688,1.25652,1.25653,117800002.0
2005-06-13 10:58:00,1.25656,1.25657,1.25643,1.25643,152799997.0
2005-06-13 10:59:00,1.2562,1.25629,1.25601,1.25622,111499999.0
2005-06-13 11:00:00,1.25623,1.25632,1.25619,1.2562,200400000.0
2005-06-13 11:01:00,1.2561,1.2562,1.25603,1.25611,77900000.0
2005-06-13 11:02:00,1.2561,1.2561,1.25605,1.2561,84400000.0
2005-06-13 11:03:00,1.25608,1.25616,1.25601,1.25616,61600001.0
2005-06-13 11:04:00,1.25617,1.2562,1.25592,1.25598,88700000.0
2005-06-13 11:05:00,1.25604,1.2561,1.25599,1.256,89200001.0
2005-06-13 11:06:00,1.25602,1.25608,1.25602,1.25608,99200001.0
2005-06-13 11:07:00,1.25606,1.25606,1.25587,1.25606,53899999.0
2005-06-13 11:08:00,1.25609,1.25609,1.25601,1.25602,105899998.0
2005-06-13 11:09:00,1.25593,1.25602,1.25593,1.256,37500000.0
2005-06-13 11:10:00,1.25596,1.25598,1.25588,1.25598,128400003.0
2005-06-13 11:11:00,1.25598,1.25605,1.25592,1.25605,153299997.0
2005-06-13 11:12:00,1.25606,1.25626,1.25606,1.25626,131099999.0
2005-06-13 11:13:00,1.25635,1.25643,1.25633,1.25634,104800002.0
2005-06-13 11:14:00,1.25639,1.25653,1.25639,1.25641,118000000.0
2005-06-13 11:15:00,1.25646,1.2566,1.25643,1.2565,185000004.0
2005-06-13 11:16:00,1.2565,1.25655,1.25648,1.2565,203600002.0
2005-06-13 11:17:00,1.25645,1.2565,1.25645,1.25648,99700001.0
2005-06-13 11:18:00,1.25648,1.25659,1.25641,1.25659,106399999.0
2005-06-13 11:19:00,1.25669,1.25678,1.25657,1.25657,80199999.0
2005-06-13 11:20:00,1.2566,1.2566,1.25652,1.25652,195299998.0
2005-06-13 11:21:00,1.25665,1.25688,1.25665,1.25683,88200001.0
2005-06-13 11:22:00,1.25695,1.25701,1.2567,1.2567,66199999.0
2005-06-13 11:23:00,1.2566,1.25672,1.2566,1.25662,31100000.0
2005-06-13 11:24:00,1.25645,1.25652,1.25645,1.2565,12000000.0
2005-06-13 11:25:00,1.25651,1.25651,1.25615,1.25644,160800000.0
2005-06-13 11:26:00,1.25652,1.25678,1.25652,1.25678,176399998.0
2005-06-13 11:27:00,1.25682,1.25688,1.25677,1.25682,73700000.0
2005-06-13 11:28:00,1.25685,1.25713,1.25685,1.25713,80300000.0
2005-06-13 11:29:00,1.25714,1.25722,1.25704,1.2571,65400000.0
2005-06-13 11:30:00,1.25712,1.25713,1.25679,1.25679,128700003.0
2005-06-13 11:31:00,1.25675,1.25687,1.25675,1.25679,53500000.0
2005-06-13 11:32:00,1.25662,1.25694,1.25655,1.25656,92200000.0
2005-06-13 11:33:00,1.25638,1.25638,1.25612,1.25612,32700000.0
2005-06-13 11:34:00,1.25613,1.25637,1.25613,1.25637,161300002.0
2005-06-13 11:35:00,1.25645,1.25657,1.25637,1.25637,79500000.0
2005-06-13 11:36:00,1.25637,1.25653,1.25637,1.25644,142599999.0
2005-06-13 11:37:00,1.25643,1.25643,1.25629,1.25629,91200002.0
2005-06-13 11:38:00,1.25628,1.25642,1.25628,1.25642,58200000.0
2005-06-13 11:39:00,1.2564,1.25643,1.25635,1.25642,113300000.0
2005-06-13 11:40:00,1.25644,1.25654,1.25635,1.25635,141200002.0
2005-06-13 11:41:00,1.2564,1.25656,1.25638,1.25656,105900001.0
2005-06-13 11:42:00,1.25667,1.25691,1.25667,1.25691,123600000.0
2005-06-13 11:43:00,1.25704,1.2571,1.25689,1.2571,124300001.0
2005-06-13 11:44:00,1.25699,1.25738,1.25699,1.2573,57600000.0
2005-06-13 11:45:00,1.25731,1.25732,1.2572,1.25732,88900001.0
2005-06-13 11:46:00,1.25713,1.25713,1.25638,1.25701,78100001.0
2005-06-13 11:47:00,1.25712,1.25715,1.25664,1.25664,85100001.0
2005-06-13 11:48:00,1.25653,1.25683,1.25653,1.25683,113100001.0
2005-06-13 11:49:00,1.25704,1.25711,1.25685,1.25685,104000000.0
2005-06-13 11:50:00,1.25687,1.2569,1.25676,1.25687,211099997.0
2005-06-13 11:51:00,1.25687,1.25687,1.25672,1.25672,87099999.0
2005-06-13 11:52:00,1.25681,1.25689,1.25678,1.2568,162190004.0
2005-06-13 11:53:00,1.25677,1.25691,1.25677,1.25683,99000003.0
2005-06-13 11:54:00,1.25695,1.25696,1.25685,1.25696,99500002.0
2005-06-13 11:55:00,1.25713,1.25729,1.25713,1.25729,151200003.0
2005-06-13 11:56:00,1.2573,1.2573,1.25723,1.2573,54400000.0
2005-06-13 11:57:00,1.25729,1.25729,1.2572,1.25723,174600000.0
2005-06-13 11:58:00,1.25736,1.25763,1.25723,1.25763,95400001.0
2005-06-13 11:59:00,1.25725,1.25739,1.25722,1.25722,116200000.0
2005-06-13 12:00:00,1.25732,1.25732,1.25714,1.25714,100100000.0
2005-06-13 12:01:00,1.25713,1.25716,1.25709,1.25715,53000001.0
2005-06-13 12:02:00,1.25705,1.25705,1.25685,1.25685,81700001.0
2005-06-13 12:03:00,1.2567,1.2567,1.25658,1.25668,89500002.0
2005-06-13 12:04:00,1.25678,1.25678,1.25662,1.25665,96100001.0
2005-06-13 12:05:00,1.25652,1.25652,1.25632,1.25634,59399999.0
2005-06-13 12:06:00,1.2565,1.2566,1.25647,1.25647,89699997.0
2005-06-13 12:07:00,1.25643,1.25643,1.25612,1.25625,98300000.0
2005-06-13 12:08:00,1.25618,1.25619,1.25601,1.25615,83000000.0
2005-06-13 12:09:00,1.25628,1.25628,1.25604,1.25604,83000000.0
2005-06-13 12:10:00,1.25594,1.25601,1.25594,1.25601,27500001.0
2005-06-13 12:11:00,1.25597,1.25612,1.25597,1.25602,165300002.0
2005-06-13 12:12:00,1.25597,1.25615,1.25597,1.25615,143900001.0
2005-06-13 12:13:00,1.25615,1.25622,1.25604,1.25604,77299999.0
2005-06-13 12:14:00,1.25602,1.25611,1.25598,1.25598,134499996.0
2005-06-13 12:15:00,1.25596,1.25612,1.25596,1.25612,106600000.0
2005-06-13 12:16:00,1.2561,1.25615,1.25605,1.2561,122100002.0
2005-06-13 12:17:00,1.25615,1.25615,1.25605,1.25607,102100000.0
2005-06-13 12:18:00,1.2561,1.25612,1.25603,1.25603,117299999.0
2005-06-13 12:19:00,1.25609,1.25609,1.25601,1.25601,70500000.0
2005-06-13 12:20:00,1.25594,1.25594,1.25561,1.25561,83600000.0
2005-06-13 12:21:00,1.25556,1.25569,1.25556,1.25563,154499999.0
2005-06-13 12:22:00,1.25577,1.25584,1.25577,1.25584,69200000.0
2005-06-13 12:23:00,1.25585,1.25585,1.25575,1.2558,46500000.0
2005-06-13 12:24:00,1.25582,1.25585,1.25582,1.25582,12200000.0
2005-06-13 12:25:00,1.25587,1.25595,1.25585,1.2559,132600002.0
2005-06-13 12:26:00,1.25591,1.25591,1.2558,1.25585,130600000.0
2005-06-13 12:27:00,1.25587,1.25602,1.25583,1.25602,70199999.0
2005-06-13 12:28:00,1.25598,1.25605,1.25594,1.25601,109899999.0
2005-06-13 12:29:00,1.25596,1.25598,1.25593,1.25596,58899999.0
2005-06-13 12:30:00,1.25599,1.25606,1.25599,1.25606,20700000.0
2005-06-13 12:31:00,1.25598,1.25598,1.25577,1.2559,179500003.0
2005-06-13 12:32:00,1.25582,1.25583,1.25571,1.25574,139299998.0
2005-06-13 12:33:00,1.25569,1.25569,1.25561,1.25563,39200000.0
2005-06-13 12:34:00,1.25572,1.25597,1.25572,1.25585,114499999.0
2005-06-13 12:35:00,1.25593,1.25599,1.25581,1.25597,80099999.0
2005-06-13 12:36:00,1.25602,1.2561,1.25602,1.2561,22299999.0
2005-06-13 12:37:00,1.25666,1.25683,1.2565,1.25683,176699997.0
2005-06-13 12:38:00,1.25688,1.25688,1.25672,1.25685,117600000.0
2005-06-13 12:39:00,1.25683,1.25689,1.2567,1.25687,95300002.0
2005-06-13 12:40:00,1.25684,1.25684,1.25632,1.25668,94000001.0
2005-06-13 12:41:00,1.25667,1.25667,1.2566,1.25662,96200002.0
2005-06-13 12:42:00,1.25655,1.25655,1.25637,1.25648,116399999.0
2005-06-13 12:43:00,1.25628,1.25628,1.25627,1.25627,20700000.0
2005-06-13 12:44:00,1.25617,1.25625,1.25615,1.2562,150700003.0
2005-06-13 12:45:00,1.2562,1.25625,1.2561,1.2562,67700002.0
2005-06-13 12:46:00,1.25618,1.25618,1.25597,1.25597,24700000.0
2005-06-13 12:47:00,1.25592,1.25601,1.25592,1.25601,56600000.0
2005-06-13 12:48:00,1.25602,1.25602,1.25584,1.25592,56700000.0
2005-06-13 12:49:00,1.25594,1.25594,1.25588,1.25588,18400000.0
2005-06-13 12:50:00,1.25584,1.256,1.25584,1.256,19200000.0
2005-06-13 12:51:00,1.25595,1.25595,1.2558,1.25584,104199999.0
2005-06-13 12:52:00,1.25578,1.2558,1.25575,1.2558,35700000.0
2005-06-13 12:53:00,1.2558,1.25582,1.2558,1.25582,20200000.0
2005-06-13 12:54:00,1.25583,1.25583,1.25577,1.25577,31100000.0
2005-06-13 12:55:00,1.25575,1.25583,1.25567,1.25567,120300001.0
2005-06-13 12:56:00,1.25568,1.25568,1.25557,1.25562,97400001.0
2005-06-13 12:57:00,1.2556,1.25562,1.25555,1.25562,40900000.0
2005-06-13 12:58:00,1.25557,1.25567,1.25557,1.25567,21799999.0
2005-06-13 12:59:00,1.25571,1.2559,1.25564,1.25575,114799999.0
2005-06-13 13:00:00,1.25585,1.25602,1.25585,1.25587,170699999.0
2005-06-13 13:01:00,1.25595,1.25595,1.25585,1.25595,64100000.0
2005-06-13 13:02:00,1.25588,1.25591,1.25582,1.25582,53800001.0
2005-06-13 13:03:00,1.25578,1.25588,1.25578,1.2558,83800002.0
2005-06-13 13:04:00,1.25583,1.25589,1.25577,1.25585,72300000.0
2005-06-13 13:05:00,1.25585,1.25585,1.25585,1.25585,68700001.0
2005-06-13 13:06:00,1.25592,1.256,1.25592,1.25593,86200000.0
2005-06-13 13:07:00,1.25598,1.25606,1.25598,1.25602,84600000.0
2005-06-13 13:08:00,1.25626,1.25626,1.25612,1.25613,124299999.0
2005-06-13 13:09:00,1.25605,1.2561,1.256,1.25603,32000000.0
2005-06-13 13:10:00,1.25575,1.2561,1.25572,1.25598,110900002.0
2005-06-13 13:11:00,1.25617,1.25624,1.25612,1.25617,44400000.0
2005-06-13 13:12:00,1.25619,1.25619,1.25613,1.25613,25500000.0
2005-06-13 13:13:00,1.25617,1.2562,1.25617,1.2562,77800001.0
2005-06-13 13:14:00,1.2561,1.25626,1.25589,1.25625,106500001.0
2005-06-13 13:15:00,1.25615,1.25625,1.25615,1.25625,13500000.0
2005-06-13 13:16:00,1.25618,1.25618,1.25618,1.25618,21400000.0
2005-06-13 13:17:00,1.2562,1.25625,1.2562,1.2562,83500001.0
2005-06-13 13:18:00,1.25628,1.25629,1.25628,1.25629,16100000.0
2005-06-13 13:19:00,1.25625,1.25631,1.2562,1.25629,31300000.0
2005-06-13 13:20:00,1.25615,1.25632,1.25614,1.25632,172900000.0
2005-06-13 13:21:00,1.25625,1.2563,1.25609,1.2563,154899999.0
2005-06-13 13:22:00,1.25619,1.2563,1.25619,1.2563,112900000.0
2005-06-13 13:23:00,1.25627,1.25627,1.25609,1.25617,76600000.0
2005-06-13 13:24:00,1.25628,1.25628,1.2561,1.25619,56499998.0
2005-06-13 13:25:00,1.25617,1.25621,1.25613,1.25613,93900000.0
2005-06-13 13:26:00,1.25603,1.25613,1.25602,1.2561,97400003.0
2005-06-13 13:27:00,1.25622,1.25628,1.2562,1.25628,61900001.0
2005-06-13 13:28:00,1.25602,1.25624,1.25602,1.25615,87899997.0
2005-06-13 13:29:00,1.25634,1.25647,1.25633,1.25635,88300000.0
2005-06-13 13:30:00,1.2564,1.25645,1.25635,1.2564,161100003.0
2005-06-13 13:31:00,1.25603,1.25635,1.25603,1.25624,93699998.0
2005-06-13 13:32:00,1.2564,1.2564,1.25638,1.25638,52300001.0
2005-06-13 13:33:00,1.25645,1.25645,1.25632,1.25638,90699999.0
2005-06-13 13:34:00,1.25637,1.25637,1.25633,1.25633,43500001.0
2005-06-13 13:35:00,1.25628,1.2563,1.25613,1.2563,66489999.0
2005-06-13 13:36:00,1.25628,1.25628,1.25624,1.25626,59000000.0
2005-06-13 13:37:00,1.25621,1.25629,1.25615,1.25627,72600001.0
2005-06-13 13:38:00,1.25615,1.25615,1.25577,1.25577,54299999.0
2005-06-13 13:39:00,1.25574,1.25576,1.25574,1.25576,9400000.0
2005-06-13 13:40:00,1.25582,1.2559,1.25582,1.2559,101200000.0
2005-06-13 13:41:00,1.25585,1.25607,1.25585,1.25596,109699999.0
2005-06-13 13:42:00,1.25605,1.25607,1.25592,1.25602,144300000.0
2005-06-13 13:43:00,1.25615,1.25615,1.25605,1.25605,16000000.0
2005-06-13 13:44:00,1.25605,1.25605,1.25592,1.25592,127500000.0
2005-06-13 13:45:00,1.25589,1.25602,1.25583,1.25602,91800000.0
2005-06-13 13:46:00,1.25591,1.25591,1.25575,1.25578,102099998.0
2005-06-13 13:47:00,1.2558,1.25604,1.2558,1.25593,143600000.0
2005-06-13 13:48:00,1.25596,1.25601,1.25596,1.25601,50199999.0
2005-06-13 13:49:00,1.25599,1.25612,1.25599,1.25612,102300000.0
2005-06-13 13:50:00,1.25619,1.2562,1.25611,1.25612,137100002.0
2005-06-13 13:51:00,1.25615,1.25623,1.25609,1.25612,115900000.0
2005-06-13 13:52:00,1.25608,1.25624,1.25603,1.25605,79400001.0
2005-06-13 13:53:00,1.25609,1.25612,1.25599,1.25599,99899999.0
2005-06-13 13:54:00,1.25598,1.25607,1.25591,1.25607,63800001.0
2005-06-13 13:55:00,1.25605,1.25608,1.25605,1.25608,25700000.0
2005-06-13 13:56:00,1.25605,1.25611,1.25598,1.25602,129400001.0
2005-06-13 13:57:00,1.25592,1.256,1.25577,1.25598,84600001.0
2005-06-13 13:58:00,1.25598,1.25598,1.25588,1.25588,80999998.0
2005-06-13 13:59:00,1.2558,1.25619,1.2558,1.25619,84299999.0
2005-06-13 14:00:00,1.25642,1.25649,1.25605,1.2564,219099998.0
2005-06-13 14:01:00,1.25652,1.25652,1.25625,1.25634,56300000.0
2005-06-13 14:02:00,1.25631,1.25644,1.2562,1.25644,133600002.0
2005-06-13 14:03:00,1.25645,1.25645,1.2563,1.25643,74500001.0
2005-06-13 14:04:00,1.2563,1.25633,1.2563,1.25633,25999999.0
2005-06-13 14:05:00,1.25625,1.25635,1.25625,1.2563,90400001.0
2005-06-13 14:06:00,1.25632,1.25641,1.2563,1.2563,84500002.0
2005-06-13 14:07:00,1.2563,1.25655,1.2563,1.25655,107500001.0
2005-06-13 14:08:00,1.25659,1.25675,1.25657,1.25672,94600000.0
2005-06-13 14:09:00,1.25655,1.25655,1.25652,1.25652,65400002.0
2005-06-13 14:10:00,1.25656,1.25677,1.25654,1.25677,97400001.0
2005-06-13 14:11:00,1.25685,1.25717,1.25685,1.25717,38800000.0
2005-06-13 14:12:00,1.25716,1.25716,1.25703,1.25703,169300001.0
2005-06-13 14:13:00,1.25693,1.25693,1.25686,1.25686,17100000.0
2005-06-13 14:14:00,1.25688,1.25705,1.25688,1.25691,35900001.0
2005-06-13 14:15:00,1.25685,1.25695,1.25685,1.25685,84199999.0
2005-06-13 14:16:00,1.25688,1.257,1.25684,1.257,52600000.0
2005-06-13 14:17:00,1.25708,1.25708,1.25692,1.25692,31500000.0
2005-06-13 14:18:00,1.25678,1.25678,1.25635,1.25635,78700001.0
2005-06-13 14:19:00,1.25644,1.25654,1.25629,1.25643,132500000.0
2005-06-13 14:20:00,1.25648,1.25648,1.25621,1.25621,52700000.0
2005-06-13 14:21:00,1.25626,1.25626,1.25602,1.2561,39400000.0
2005-06-13 14:22:00,1.25615,1.25615,1.25597,1.25609,123499998.0
2005-06-13 14:23:00,1.25617,1.25628,1.25617,1.25617,81099998.0
2005-06-13 14:24:00,1.25619,1.25621,1.25612,1.25614,114900002.0
2005-06-13 14:25:00,1.25606,1.25616,1.25592,1.25616,135500001.0
2005-06-13 14:26:00,1.25606,1.25615,1.25606,1.25608,95000002.0
2005-06-13 14:27:00,1.25616,1.25644,1.25616,1.25644,77600001.0
2005-06-13 14:28:00,1.2565,1.25672,1.2565,1.25672,76600002.0
2005-06-13 14:29:00,1.25663,1.25699,1.25663,1.25699,81800000.0
2005-06-13 14:30:00,1.25714,1.25714,1.25714,1.25714,43100000.0
2005-06-13 14:31:00,1.25722,1.25729,1.25715,1.25715,37600000.0
2005-06-13 14:32:00,1.25711,1.25716,1.25711,1.25712,68300000.0
2005-06-13 14:33:00,1.25709,1.25718,1.25709,1.25718,11500000.0
2005-06-13 14:34:00,1.25725,1.25725,1.25713,1.25718,30700000.0
2005-06-13 14:35:00,1.2572,1.25732,1.25718,1.25718,67600001.0
2005-06-13 14:36:00,1.25718,1.25718,1.25693,1.25705,99400003.0
2005-06-13 14:37:00,1.25715,1.25722,1.25697,1.25704,100600000.0
2005-06-13 14:38:00,1.25709,1.25727,1.25709,1.2572,103500000.0
2005-06-13 14:39:00,1.25718,1.25718,1.25706,1.2571,58700000.0
2005-06-13 14:40:00,1.25722,1.25735,1.25719,1.25722,105900001.0
2005-06-13 14:41:00,1.25732,1.25753,1.25732,1.25753,46400000.0
2005-06-13 14:42:00,1.25758,1.25763,1.25754,1.25757,76000001.0
2005-06-13 14:43:00,1.25757,1.25768,1.25753,1.25761,90500000.0
2005-06-13 14:44:00,1.25753,1.25753,1.25747,1.25747,50500001.0
2005-06-13 14:45:00,1.25752,1.25766,1.25742,1.25742,69100001.0
2005-06-13 14:46:00,1.25738,1.25758,1.25738,1.25758,123700001.0
2005-06-13 14:47:00,1.2576,1.2576,1.2576,1.2576,47499998.0
2005-06-13 14:48:00,1.25754,1.25769,1.25754,1.25762,59900000.0
2005-06-13 14:49:00,1.25762,1.25762,1.25755,1.25757,206200004.0
2005-06-13 14:50:00,1.25761,1.25761,1.25744,1.25744,49300000.0
2005-06-13 14:51:00,1.25733,1.25747,1.25733,1.25738,56100001.0
2005-06-13 14:52:00,1.25743,1.25748,1.25735,1.25742,52600000.0
2005-06-13 14:53:00,1.25742,1.25761,1.25742,1.25744,116099999.0
2005-06-13 14:54:00,1.25728,1.25758,1.25728,1.25752,166500002.0
2005-06-13 14:55:00,1.25751,1.25751,1.25733,1.25745,124500000.0
2005-06-13 14:56:00,1.25736,1.25743,1.25733,1.25743,63500000.0
2005-06-13 14:57:00,1.25736,1.25739,1.25733,1.25733,110700002.0
2005-06-13 14:58:00,1.25738,1.25758,1.25738,1.25741,160699996.0
2005-06-13 14:59:00,1.25755,1.25755,1.25745,1.2575,50500001.0
2005-06-13 15:00:00,1.25748,1.2575,1.25744,1.2575,39000000.0
2005-06-13 15:01:00,1.25739,1.2575,1.25739,1.25743,91999998.0
2005-06-13 15:02:00,1.25743,1.25747,1.25743,1.25747,20700000.0
2005-06-13 15:03:00,1.25743,1.25753,1.25742,1.25743,65800000.0
2005-06-13 15:04:00,1.2574,1.25743,1.25735,1.2574,117600001.0
2005-06-13 15:05:00,1.2574,1.2574,1.25735,1.25735,40300001.0
2005-06-13 15:06:00,1.2574,1.25743,1.25738,1.2574,87799998.0
2005-06-13 15:07:00,1.25737,1.25738,1.25733,1.25738,29700000.0
2005-06-13 15:08:00,1.25734,1.25746,1.25734,1.25735,105800001.0
2005-06-13 15:09:00,1.25742,1.2576,1.25742,1.25755,94699999.0
2005-06-13 15:10:00,1.25764,1.25766,1.25764,1.25766,31400000.0
2005-06-13 15:11:00,1.25778,1.2582,1.25778,1.2582,97699998.0
2005-06-13 15:12:00,1.25835,1.2585,1.25835,1.2585,43200000.0
2005-06-13 15:13:00,1.25847,1.25854,1.25838,1.25848,138699999.0
2005-06-13 15:14:00,1.25839,1.2585,1.25836,1.25845,146700000.0
2005-06-13 15:15:00,1.25852,1.25863,1.2582,1.2582,117300002.0
2005-06-13 15:16:00,1.25817,1.25835,1.25817,1.25821,118700002.0
2005-06-13 15:17:00,1.25853,1.25855,1.25846,1.25846,34300001.0
2005-06-13 15:18:00,1.25839,1.25849,1.2583,1.2583,178900002.0
2005-06-13 15:19:00,1.25822,1.25827,1.25815,1.25815,125500004.0
2005-06-13 15:20:00,1.25813,1.25831,1.25812,1.25829,73000002.0
2005-06-13 15:21:00,1.25809,1.25819,1.25795,1.25795,88900001.0
2005-06-13 15:22:00,1.25792,1.25798,1.25783,1.25783,136000004.0
2005-06-13 15:23:00,1.25749,1.25752,1.2573,1.25752,58000000.0
2005-06-13 15:24:00,1.2577,1.2577,1.25754,1.2577,89200001.0
2005-06-13 15:25:00,1.25772,1.25775,1.25767,1.25767,54799999.0
2005-06-13 15:26:00,1.2575,1.2575,1.25747,1.25747,37500000.0
2005-06-13 15:27:00,1.25728,1.25735,1.25717,1.25735,53699998.0
2005-06-13 15:28:00,1.25737,1.25751,1.25737,1.25742,76300000.0
2005-06-13 15:29:00,1.25755,1.25771,1.25755,1.25771,58400000.0
2005-06-13 15:30:00,1.2576,1.25774,1.2576,1.25769,106499999.0
2005-06-13 15:31:00,1.2576,1.25761,1.25747,1.25756,77599999.0
2005-06-13 15:32:00,1.25757,1.25759,1.25746,1.25746,83000000.0
2005-06-13 15:33:00,1.25746,1.25757,1.25746,1.25757,61700001.0
2005-06-13 15:34:00,1.25773,1.25775,1.25762,1.25764,99600002.0
2005-06-13 15:35:00,1.25757,1.25757,1.25738,1.25738,167900001.0
2005-06-13 15:36:00,1.25734,1.25751,1.2573,1.2573,106200002.0
2005-06-13 15:37:00,1.2572,1.25727,1.2572,1.25725,96299999.0
2005-06-13 15:38:00,1.25735,1.25743,1.25724,1.25724,104400001.0
2005-06-13 15:39:00,1.25722,1.25729,1.25718,1.25728,139799996.0
2005-06-13 15:40:00,1.2573,1.25735,1.25725,1.2573,66900000.0
2005-06-13 15:41:00,1.25725,1.25738,1.25725,1.25732,78900000.0
2005-06-13 15:42:00,1.25733,1.25733,1.2572,1.2572,66300002.0
2005-06-13 15:43:00,1.25734,1.25736,1.25734,1.25736,12600000.0
2005-06-13 15:44:00,1.25747,1.25747,1.25743,1.25743,14400000.0
2005-06-13 15:45:00,1.25741,1.25752,1.25741,1.25752,9600000.0
2005-06-13 15:46:00,1.25733,1.25745,1.25722,1.25724,86599998.0
2005-06-13 15:47:00,1.25725,1.25737,1.25723,1.25723,26400000.0
2005-06-13 15:48:00,1.25735,1.25755,1.25735,1.25751,77400001.0
2005-06-13 15:49:00,1.25764,1.25777,1.2576,1.25766,108500001.0
2005-06-13 15:50:00,1.25773,1.2578,1.25766,1.2577,62500000.0
2005-06-13 15:51:00,1.25762,1.25783,1.25762,1.25783,82499998.0
2005-06-13 15:52:00,1.25773,1.25779,1.25757,1.25779,193100001.0
2005-06-13 15:53:00,1.2579,1.25792,1.25785,1.25785,32200000.0
2005-06-13 15:54:00,1.25801,1.25811,1.25801,1.25811,15200000.0
2005-06-13 15:55:00,1.25823,1.25832,1.25823,1.25832,32300000.0
2005-06-13 15:56:00,1.25833,1.25837,1.25823,1.25823,52399999.0
2005-06-13 15:57:00,1.25818,1.25836,1.25816,1.25827,73099999.0
2005-06-13 15:58:00,1.25829,1.25831,1.2582,1.25828,103000000.0
2005-06-13 15:59:00,1.2583,1.25845,1.2582,1.25845,48700000.0
2005-06-13 16:00:00,1.25848,1.25862,1.25848,1.25852,86500000.0
2005-06-13 16:01:00,1.2584,1.2584,1.25821,1.25836,131700003.0
2005-06-13 16:02:00,1.25837,1.25837,1.25833,1.25833,38600001.0
2005-06-13 16:03:00,1.25834,1.25841,1.25834,1.25841,17800000.0
2005-06-13 16:04:00,1.25844,1.25852,1.25835,1.2585,50899999.0
2005-06-13 16:05:00,1.2586,1.2586,1.25842,1.25844,121300000.0
2005-06-13 16:06:00,1.2586,1.2586,1.25854,1.25858,75400001.0
2005-06-13 16:07:00,1.25863,1.25869,1.25849,1.25855,109100001.0
2005-06-13 16:08:00,1.25855,1.25868,1.25854,1.25864,130500002.0
2005-06-13 16:09:00,1.25866,1.25869,1.25862,1.25862,84100002.0
2005-06-13 16:10:00,1.25845,1.25853,1.2581,1.25851,109400000.0
2005-06-13 16:11:00,1.25858,1.25858,1.25855,1.25855,19000000.0
2005-06-13 16:12:00,1.25855,1.25855,1.25824,1.25845,29100000.0
2005-06-13 16:13:00,1.25842,1.25849,1.25832,1.25832,162799999.0
2005-06-13 16:14:00,1.25824,1.25837,1.25824,1.25828,64399999.0
2005-06-13 16:15:00,1.25831,1.25833,1.25825,1.25825,19100000.0
2005-06-13 16:16:00,1.25835,1.25835,1.25835,1.25835,38999999.0
2005-06-13 16:17:00,1.2584,1.2584,1.25835,1.25835,4000000.0
2005-06-13 16:18:00,1.25836,1.25836,1.25819,1.25819,113399999.0
2005-06-13 16:19:00,1.25818,1.25818,1.25811,1.25811,89999999.0
2005-06-13 16:20:00,1.25811,1.25811,1.25776,1.25776,91900003.0
2005-06-13 16:21:00,1.25785,1.25803,1.25785,1.25792,125099998.0
2005-06-13 16:22:00,1.25789,1.25801,1.25787,1.25788,189600000.0
2005-06-13 16:23:00,1.25793,1.25793,1.25775,1.25775,177300003.0
2005-06-13 16:24:00,1.25785,1.25799,1.25785,1.25791,109099999.0
2005-06-13 16:25:00,1.25787,1.25788,1.2578,1.25788,98399999.0
2005-06-13 16:26:00,1.25785,1.25797,1.25785,1.25792,169299999.0
2005-06-13 16:27:00,1.25786,1.25786,1.25771,1.25783,90500001.0
2005-06-13 16:28:00,1.25773,1.25777,1.25773,1.25777,47800000.0
2005-06-13 16:29:00,1.25769,1.25791,1.25769,1.25777,48500001.0
2005-06-13 16:30:00,1.2577,1.2577,1.2575,1.2575,13800000.0
2005-06-13 16:31:00,1.25745,1.25752,1.25744,1.25744,123700004.0
2005-06-13 16:32:00,1.25742,1.25751,1.25737,1.25746,199299999.0
2005-06-13 16:33:00,1.25747,1.25759,1.25747,1.25759,41400002.0
2005-06-13 16:34:00,1.25751,1.25751,1.25737,1.25737,117900000.0
2005-06-13 16:35:00,1.2575,1.25751,1.25737,1.25737,70799999.0
2005-06-13 16:36:00,1.2573,1.25745,1.2573,1.25745,21099999.0
2005-06-13 16:37:00,1.25757,1.25772,1.25757,1.25772,99600000.0
2005-06-13 16:38:00,1.25777,1.25789,1.25771,1.2578,85799999.0
2005-06-13 16:39:00,1.25793,1.25806,1.25758,1.25758,51500000.0
2005-06-13 16:40:00,1.25771,1.25771,1.25756,1.25771,94300001.0
2005-06-13 16:41:00,1.25762,1.2577,1.25762,1.25767,95400000.0
2005-06-13 16:42:00,1.25781,1.25781,1.25775,1.25775,3500000.0
2005-06-13 16:43:00,1.25773,1.25787,1.25773,1.25781,114500000.0
2005-06-13 16:44:00,1.25775,1.25777,1.25758,1.2577,80000000.0
2005-06-13 16:45:00,1.25789,1.25808,1.25789,1.25807,118599997.0
2005-06-13 16:46:00,1.25796,1.25798,1.25778,1.25787,169100003.0
2005-06-13 16:47:00,1.25787,1.25812,1.25787,1.25788,105300000.0
2005-06-13 16:48:00,1.25791,1.25805,1.25791,1.25802,132799999.0
2005-06-13 16:49:00,1.258,1.25817,1.258,1.25815,112399999.0
2005-06-13 16:50:00,1.25806,1.25806,1.25791,1.25797,205900003.0
2005-06-13 16:51:00,1.258,1.258,1.25792,1.25792,69100001.0
2005-06-13 16:52:00,1.25791,1.25802,1.25791,1.25802,5700000.0
2005-06-13 16:53:00,1.25797,1.25799,1.25786,1.25792,93400001.0
2005-06-13 16:54:00,1.2579,1.2579,1.25788,1.25788,41800001.0
2005-06-13 16:55:00,1.25778,1.25779,1.25759,1.25774,143800000.0
2005-06-13 16:56:00,1.25774,1.25785,1.25774,1.25776,89499998.0
2005-06-13 16:57:00,1.25778,1.25784,1.25756,1.25784,84900000.0
2005-06-13 16:58:00,1.25793,1.258,1.25782,1.25783,74399999.0
2005-06-13 16:59:00,1.25783,1.25814,1.25783,1.25814,62100001.0
2005-06-13 17:00:00,1.2582,1.25832,1.258,1.25832,74400001.0
2005-06-13 17:01:00,1.25823,1.25831,1.25813,1.25815,69800000.0
2005-06-13 17:02:00,1.2582,1.25823,1.25796,1.25796,211499997.0
2005-06-13 17:03:00,1.25798,1.25808,1.25793,1.25808,137600003.0
2005-06-13 17:04:00,1.25802,1.25813,1.25783,1.25793,89200000.0
2005-06-13 17:05:00,1.2579,1.2579,1.2579,1.2579,4000000.0
2005-06-13 17:06:00,1.25788,1.25794,1.25773,1.25776,120400002.0
2005-06-13 17:07:00,1.25774,1.25774,1.25747,1.25771,88699999.0
2005-06-13 17:08:00,1.25752,1.2577,1.25752,1.25766,57200001.0
2005-06-13 17:09:00,1.25772,1.2578,1.25763,1.25763,72800003.0
2005-06-13 17:10:00,1.25763,1.25768,1.25753,1.2576,115899998.0
2005-06-13 17:11:00,1.25742,1.25753,1.25742,1.25753,28800000.0
2005-06-13 17:12:00,1.25743,1.25776,1.2574,1.25776,74700001.0
2005-06-13 17:13:00,1.2576,1.2576,1.25755,1.25755,13600000.0
2005-06-13 17:14:00,1.25742,1.25758,1.25742,1.25748,78100000.0
2005-06-13 17:15:00,1.25738,1.25738,1.25716,1.25717,87599998.0
2005-06-13 17:16:00,1.25727,1.25727,1.25717,1.25717,33800000.0
2005-06-13 17:17:00,1.25725,1.25734,1.25725,1.25727,81500001.0
2005-06-13 17:18:00,1.25727,1.25728,1.25721,1.25728,81200003.0
2005-06-13 17:19:00,1.25742,1.25742,1.25731,1.25731,62200001.0
2005-06-13 17:20:00,1.25727,1.25756,1.25727,1.25756,162700001.0
2005-06-13 17:21:00,1.25751,1.25752,1.25745,1.25745,74700000.0
2005-06-13 17:22:00,1.25745,1.25756,1.25745,1.25747,81900000.0
2005-06-13 17:23:00,1.25763,1.25763,1.25755,1.2576,93300000.0
2005-06-13 17:24:00,1.25777,1.2579,1.25777,1.25785,11400000.0
2005-06-13 17:25:00,1.25779,1.25779,1.25771,1.25771,13600000.0
2005-06-13 17:26:00,1.2576,1.25764,1.2575,1.25762,65399999.0
2005-06-13 17:27:00,1.25769,1.25769,1.25769,1.25769,22899999.0
2005-06-13 17:28:00,1.25762,1.25768,1.25762,1.25768,46100000.0
2005-06-13 17:29:00,1.25764,1.2578,1.25764,1.25779,62400000.0
2005-06-13 17:30:00,1.25782,1.25787,1.25775,1.25775,89700002.0
2005-06-13 17:31:00,1.25769,1.25769,1.25763,1.25763,29400000.0
2005-06-13 17:32:00,1.25749,1.25749,1.25732,1.25739,66400001.0
2005-06-13 17:33:00,1.25745,1.25753,1.25735,1.25735,197200002.0
2005-06-13 17:34:00,1.25737,1.25755,1.25737,1.25747,79000000.0
2005-06-13 17:35:00,1.25746,1.25764,1.25746,1.25755,101299999.0
2005-06-13 17:36:00,1.25759,1.2577,1.25759,1.25761,97699999.0
2005-06-13 17:37:00,1.25759,1.25759,1.25751,1.25751,35899999.0
2005-06-13 17:38:00,1.25755,1.25763,1.25755,1.25755,51299999.0
2005-06-13 17:39:00,1.25755,1.25755,1.25746,1.2575,91900000.0
2005-06-13 17:40:00,1.25743,1.25755,1.25743,1.25755,88000001.0
2005-06-13 17:41:00,1.25747,1.2575,1.25738,1.25748,131900001.0
2005-06-13 17:42:00,1.25747,1.25753,1.25747,1.25753,12100000.0
2005-06-13 17:43:00,1.25753,1.25762,1.25751,1.25753,136700000.0
2005-06-13 17:44:00,1.25747,1.25755,1.25743,1.25755,196200002.0
2005-06-13 17:45:00,1.25751,1.25756,1.25744,1.25744,57899999.0
2005-06-13 17:46:00,1.25745,1.25758,1.25745,1.25758,83599999.0
2005-06-13 17:47:00,1.25767,1.25771,1.25762,1.25771,75400002.0
2005-06-13 17:48:00,1.25769,1.25773,1.25765,1.25768,83000002.0
2005-06-13 17:49:00,1.25763,1.25764,1.25763,1.25764,7800000.0
2005-06-13 17:50:00,1.25758,1.25758,1.25747,1.25747,49600000.0
2005-06-13 17:51:00,1.2575,1.2575,1.2574,1.2574,90800001.0
2005-06-13 17:52:00,1.25743,1.25752,1.25715,1.25731,23300000.0
2005-06-13 17:53:00,1.25743,1.25754,1.25743,1.25744,97400001.0
2005-06-13 17:54:00,1.2575,1.25762,1.2575,1.25762,111800001.0
2005-06-13 17:55:00,1.25758,1.25758,1.25745,1.25758,75300000.0
2005-06-13 17:56:00,1.25755,1.2576,1.25751,1.25758,97099999.0
2005-06-13 17:57:00,1.25762,1.25762,1.2575,1.2575,79299999.0
2005-06-13 17:58:00,1.25753,1.25761,1.25752,1.25758,171399998.0
2005-06-13 17:59:00,1.25755,1.25765,1.25755,1.2576,143499998.0
2005-06-13 18:00:00,1.25745,1.25757,1.25745,1.25757,73199998.0
2005-06-13 18:01:00,1.25749,1.25751,1.25738,1.25739,651500000.0
2005-06-13 18:02:00,1.25737,1.25742,1.25726,1.25728,875099994.0
2005-06-13 18:03:00,1.25722,1.25726,1.25699,1.25702,726999995.0
2005-06-13 18:04:00,1.25701,1.25719,1.257,1.25715,652299997.0
2005-06-13 18:05:00,1.25718,1.25722,1.25706,1.2572,1054200001.0
2005-06-13 18:06:00,1.2572,1.25726,1.25705,1.25726,676499997.0
2005-06-13 18:07:00,1.2573,1.25739,1.25722,1.25737,1050300000.0
2005-06-13 18:08:00,1.25742,1.25755,1.25737,1.25742,1060699999.0
2005-06-13 18:09:00,1.25739,1.25742,1.25726,1.25726,431700004.0
2005-06-13 18:10:00,1.2573,1.25735,1.2572,1.25725,700900004.0
2005-06-13 18:11:00,1.25735,1.25735,1.2572,1.25735,872399998.0
2005-06-13 18:12:00,1.25723,1.25723,1.25687,1.25687,67700001.0
2005-06-13 18:13:00,1.25689,1.25691,1.25666,1.2569,336900002.0
2005-06-13 18:14:00,1.25678,1.25688,1.25671,1.25688,388600002.0
2005-06-13 18:15:00,1.25691,1.25712,1.25691,1.25703,615600000.0
2005-06-13 18:16:00,1.25695,1.25695,1.25652,1.25673,360499999.0
2005-06-13 18:17:00,1.25663,1.25677,1.25661,1.25665,891800008.0
2005-06-13 18:18:00,1.2566,1.25665,1.25655,1.25657,486100004.0
2005-06-13 18:19:00,1.25668,1.2568,1.25665,1.25665,123099997.0
2005-06-13 18:20:00,1.25666,1.25693,1.25662,1.25662,696900002.0
2005-06-13 18:21:00,1.25663,1.25672,1.25639,1.25639,97400001.0
2005-06-13 18:22:00,1.25643,1.25668,1.25643,1.25647,327400003.0
2005-06-13 18:23:00,1.25648,1.25648,1.25617,1.25617,405100002.0
2005-06-13 18:24:00,1.25615,1.25633,1.25603,1.25632,652600003.0
2005-06-13 18:25:00,1.25632,1.25634,1.25619,1.2563,417099998.0
2005-06-13 18:26:00,1.25633,1.25644,1.25628,1.25628,905000001.0
2005-06-13 18:27:00,1.25628,1.25633,1.2561,1.2561,502200006.0
2005-06-13 18:28:00,1.25605,1.25605,1.25585,1.25585,414100007.0
2005-06-13 18:29:00,1.25576,1.25576,1.25553,1.25553,318700004.0
2005-06-13 18:30:00,1.25549,1.25554,1.2553,1.25542,694499997.0
2005-06-13 18:31:00,1.25542,1.25552,1.25538,1.25546,438399997.0
2005-06-13 18:32:00,1.25549,1.2556,1.25543,1.25551,313100000.0
2005-06-13 18:33:00,1.2555,1.25558,1.25545,1.25553,486700002.0
2005-06-13 18:34:00,1.25555,1.2556,1.25542,1.25556,338400001.0
2005-06-13 18:35:00,1.25543,1.25543,1.25527,1.2553,418599999.0
2005-06-13 18:36:00,1.25535,1.25546,1.25532,1.2554,347700002.0
2005-06-13 18:37:00,1.25536,1.25551,1.25536,1.25551,118999998.0
2005-06-13 18:38:00,1.25551,1.25594,1.25551,1.25594,174200000.0
2005-06-13 18:39:00,1.25599,1.25604,1.25574,1.25575,245400002.0
2005-06-13 18:40:00,1.25571,1.25582,1.25569,1.25576,684200000.0
2005-06-13 18:41:00,1.25575,1.25593,1.25575,1.25592,307500001.0
2005-06-13 18:42:00,1.25595,1.25607,1.25592,1.25598,632500003.0
2005-06-13 18:43:00,1.25598,1.25609,1.25595,1.25595,503300004.0
2005-06-13 18:44:00,1.256,1.25605,1.25595,1.256,320200002.0
2005-06-13 18:45:00,1.25576,1.256,1.25557,1.2556,407900001.0
2005-06-13 18:46:00,1.25598,1.25604,1.2559,1.25592,228099999.0
2005-06-13 18:47:00,1.25605,1.25617,1.25605,1.25617,13600000.0
2005-06-13 18:48:00,1.2565,1.25662,1.25625,1.25661,213100000.0
2005-06-13 18:49:00,1.25668,1.25671,1.25649,1.25655,132400002.0
2005-06-13 18:50:00,1.2566,1.25665,1.25655,1.25665,100300002.0
2005-06-13 18:51:00,1.25661,1.25671,1.25661,1.25668,173500000.0
2005-06-13 18:52:00,1.2567,1.2567,1.25665,1.2567,207200001.0
2005-06-13 18:53:00,1.25667,1.25667,1.25653,1.25663,472700002.0
2005-06-13 18:54:00,1.25662,1.25662,1.25646,1.25654,153599999.0
2005-06-13 18:55:00,1.25657,1.25668,1.25657,1.25658,464700003.0
2005-06-13 18:56:00,1.2566,1.2566,1.25657,1.25657,243199999.0
2005-06-13 18:57:00,1.2566,1.25665,1.2566,1.25663,232300001.0
2005-06-13 18:58:00,1.25665,1.25665,1.25645,1.25647,119100002.0
2005-06-13 18:59:00,1.25645,1.25655,1.25642,1.25642,481799994.0
2005-06-13 19:00:00,1.25641,1.25649,1.2564,1.25643,235900002.0
2005-06-13 19:01:00,1.25632,1.25632,1.25612,1.25613,88399998.0
2005-06-13 19:02:00,1.25619,1.25619,1.25609,1.25611,244500000.0
2005-06-13 19:03:00,1.25609,1.25609,1.25589,1.25593,411000001.0
2005-06-13 19:04:00,1.25588,1.25594,1.25557,1.25557,211499998.0
2005-06-13 19:05:00,1.25558,1.25582,1.25558,1.25575,284599998.0
2005-06-13 19:06:00,1.2558,1.25587,1.25569,1.25569,282000002.0
2005-06-13 19:07:00,1.25566,1.25566,1.25554,1.25563,47700001.0
2005-06-13 19:08:00,1.25562,1.25562,1.25548,1.2556,525999999.0
2005-06-13 19:09:00,1.25563,1.25569,1.25552,1.25554,552099999.0
2005-06-13 19:10:00,1.2556,1.2556,1.25555,1.25555,78300000.0
2005-06-13 19:11:00,1.25557,1.25575,1.25556,1.25565,395700003.0
2005-06-13 19:12:00,1.25566,1.2557,1.25558,1.25558,257500000.0
2005-06-13 19:13:00,1.25554,1.25561,1.25546,1.25548,160999998.0
2005-06-13 19:14:00,1.25543,1.25571,1.25543,1.25571,315799997.0
2005-06-13 19:15:00,1.25573,1.25587,1.25573,1.25587,446699999.0
2005-06-13 19:16:00,1.25589,1.25591,1.25582,1.25582,262800001.0
2005-06-13 19:17:00,1.25585,1.25585,1.25575,1.25582,334599999.0
2005-06-13 19:18:00,1.25585,1.25596,1.2558,1.25596,341300000.0
2005-06-13 19:19:00,1.25592,1.25603,1.25592,1.256,132099999.0
2005-06-13 19:20:00,1.256,1.256,1.25595,1.25595,163200001.0
2005-06-13 19:21:00,1.256,1.256,1.25597,1.25598,114500000.0
2005-06-13 19:22:00,1.25597,1.25597,1.25582,1.25582,119500002.0
2005-06-13 19:23:00,1.25577,1.2558,1.25577,1.2558,9600000.0
2005-06-13 19:24:00,1.2558,1.2558,1.25575,1.2558,55600001.0
2005-06-13 19:25:00,1.2558,1.2558,1.2558,1.2558,77800001.0
2005-06-13 19:26:00,1.2558,1.2558,1.25575,1.25575,17700000.0
2005-06-13 19:27:00,1.25576,1.25576,1.25561,1.25565,301700001.0
2005-06-13 19:28:00,1.2557,1.25575,1.2557,1.2557,178300001.0
2005-06-13 19:29:00,1.25572,1.25578,1.25571,1.25578,23500000.0
2005-06-13 19:30:00,1.25583,1.25583,1.25567,1.2557,148600003.0
2005-06-13 19:31:00,1.2557,1.2557,1.2557,1.2557,28000000.0
2005-06-13 19:32:00,1.25568,1.25569,1.2555,1.25567,70599998.0
2005-06-13 19:33:00,1.25565,1.2557,1.25565,1.25565,359800000.0
2005-06-13 19:34:00,1.25563,1.25566,1.2556,1.25562,68900000.0
2005-06-13 19:35:00,1.2556,1.2556,1.2556,1.2556,16700000.0
2005-06-13 19:36:00,1.2556,1.25568,1.25553,1.25553,103900000.0
2005-06-13 19:37:00,1.25562,1.25562,1.25544,1.25551,469399998.0
2005-06-13 19:38:00,1.25545,1.25555,1.25543,1.2555,182900003.0
2005-06-13 19:39:00,1.25546,1.2556,1.25545,1.25557,423600001.0
2005-06-13 19:40:00,1.25565,1.25573,1.25557,1.25573,192800001.0
2005-06-13 19:41:00,1.25568,1.25569,1.25561,1.25569,285800001.0
2005-06-13 19:42:00,1.25568,1.25572,1.25562,1.25564,222599996.0
2005-06-13 19:43:00,1.25571,1.25571,1.25563,1.25563,216500001.0
2005-06-13 19:44:00,1.2556,1.2556,1.25557,1.25557,136100000.0
2005-06-13 19:45:00,1.2556,1.2556,1.25555,1.25555,96600001.0
2005-06-13 19:46:00,1.25555,1.25563,1.25555,1.25561,100999999.0
2005-06-13 19:47:00,1.25563,1.25587,1.25555,1.25587,84600000.0
2005-06-13 19:48:00,1.25586,1.25593,1.25568,1.25568,57300002.0
2005-06-13 19:49:00,1.25574,1.25587,1.25574,1.25586,228599999.0
2005-06-13 19:50:00,1.25589,1.25589,1.25579,1.25581,87200001.0
2005-06-13 19:51:00,1.25577,1.2558,1.25577,1.2558,1600000.0
2005-06-13 19:52:00,1.25582,1.25585,1.25582,1.25582,43000002.0
2005-06-13 19:53:00,1.2559,1.25597,1.2559,1.2559,119500000.0
2005-06-13 19:54:00,1.25588,1.25588,1.25582,1.25582,68900002.0
2005-06-13 19:55:00,1.25588,1.25588,1.2557,1.2557,152300002.0
2005-06-13 19:56:00,1.25602,1.25606,1.25595,1.25595,291899996.0
2005-06-13 19:57:00,1.25595,1.25601,1.25592,1.25594,156200001.0
2005-06-13 19:58:00,1.25592,1.25593,1.25559,1.2556,79899999.0
2005-06-13 19:59:00,1.25563,1.2557,1.25559,1.25565,156800000.0
2005-06-13 20:00:00,1.25568,1.25576,1.25564,1.25576,62100000.0
2005-06-13 20:01:00,1.2557,1.2558,1.25568,1.25572,84099999.0
2005-06-13 20:02:00,1.25575,1.25593,1.25575,1.2559,78600001.0
2005-06-13 20:03:00,1.25593,1.25593,1.25552,1.25552,488099997.0
2005-06-13 20:04:00,1.25551,1.25551,1.25532,1.25536,146500001.0
2005-06-13 20:05:00,1.25534,1.25554,1.25534,1.25552,118900000.0
2005-06-13 20:06:00,1.2554,1.25543,1.2554,1.2554,90400000.0
2005-06-13 20:07:00,1.25544,1.25544,1.25523,1.25528,173500001.0
2005-06-13 20:08:00,1.25533,1.25562,1.25533,1.25562,277400002.0
2005-06-13 20:09:00,1.25562,1.25571,1.25559,1.25571,268100004.0
2005-06-13 20:10:00,1.25532,1.25576,1.25532,1.25546,81200001.0
2005-06-13 20:11:00,1.2557,1.2557,1.2557,1.2557,171700000.0
2005-06-13 20:12:00,1.25569,1.25573,1.25561,1.25562,581199997.0
2005-06-13 20:13:00,1.25572,1.25572,1.25568,1.2557,210800000.0
2005-06-13 20:14:00,1.25565,1.25575,1.25565,1.2557,147800001.0
2005-06-13 20:15:00,1.25575,1.25577,1.25565,1.2557,360000000.0
2005-06-13 20:16:00,1.2557,1.25575,1.25565,1.25568,702600001.0
2005-06-13 20:17:00,1.25574,1.25604,1.2553,1.25573,331899997.0
2005-06-13 20:18:00,1.25577,1.25577,1.25572,1.25572,129199999.0
2005-06-13 20:19:00,1.25568,1.25573,1.25565,1.25573,76699999.0
2005-06-13 20:20:00,1.25564,1.25586,1.2554,1.25575,278300001.0
2005-06-13 20:21:00,1.2557,1.25575,1.25565,1.25568,287199999.0
2005-06-13 20:22:00,1.25572,1.25575,1.25562,1.25568,547100006.0
2005-06-13 20:23:00,1.25562,1.25585,1.25533,1.25563,643999988.0
2005-06-13 20:24:00,1.2557,1.2557,1.25565,1.25565,316500005.0
2005-06-13 20:25:00,1.2557,1.2557,1.25565,1.25565,197999999.0
2005-06-13 20:26:00,1.25567,1.25573,1.25567,1.2557,197700001.0
2005-06-13 20:27:00,1.25565,1.25578,1.25565,1.25571,222700002.0
2005-06-13 20:28:00,1.25573,1.25594,1.2554,1.25552,850200000.0
2005-06-13 20:29:00,1.25575,1.2558,1.2557,1.25575,314400005.0
2005-06-13 20:30:00,1.25549,1.25586,1.25549,1.25585,281699999.0
2005-06-13 20:31:00,1.25583,1.25583,1.25564,1.25565,469900005.0
2005-06-13 20:32:00,1.25534,1.25572,1.25531,1.25572,268899996.0
2005-06-13 20:33:00,1.25565,1.25575,1.25565,1.25567,331400003.0
2005-06-13 20:34:00,1.25555,1.2557,1.25555,1.2557,153599998.0
2005-06-13 20:35:00,1.25586,1.25586,1.25508,1.25542,125999999.0
2005-06-13 20:36:00,1.2557,1.25572,1.2556,1.2557,371600001.0
2005-06-13 20:37:00,1.2557,1.2557,1.25563,1.25565,274100002.0
2005-06-13 20:38:00,1.25572,1.25577,1.25516,1.25572,216199999.0
2005-06-13 20:39:00,1.2557,1.25575,1.25565,1.25575,462900003.0
2005-06-13 20:40:00,1.25575,1.25577,1.25562,1.25565,360299996.0
2005-06-13 20:41:00,1.25557,1.2558,1.25513,1.25577,482500002.0
2005-06-13 20:42:00,1.2557,1.2557,1.25565,1.25567,484400009.0
2005-06-13 20:43:00,1.25567,1.25572,1.25562,1.25568,267199996.0
2005-06-13 20:44:00,1.25595,1.25605,1.25551,1.25589,69700001.0
2005-06-13 20:45:00,1.25572,1.25572,1.25562,1.25563,216100001.0
2005-06-13 20:46:00,1.25574,1.25583,1.25526,1.25565,178100004.0
2005-06-13 20:47:00,1.25575,1.25575,1.2557,1.25572,220399998.0
2005-06-13 20:48:00,1.25575,1.25575,1.2557,1.25575,21500000.0
2005-06-13 20:49:00,1.25575,1.25577,1.25565,1.25575,306200000.0
2005-06-13 20:50:00,1.25555,1.25575,1.25532,1.25552,116299998.0
2005-06-13 20:51:00,1.25553,1.25572,1.25533,1.25541,89800000.0
2005-06-13 20:52:00,1.2554,1.25589,1.2554,1.25551,174500001.0
2005-06-13 20:53:00,1.2557,1.25575,1.25565,1.25565,228400001.0
2005-06-13 20:54:00,1.25549,1.25574,1.25532,1.25532,530099999.0
2005-06-13 20:55:00,1.25572,1.25572,1.25565,1.2557,284700002.0
2005-06-13 20:56:00,1.25559,1.25568,1.25542,1.25562,450800003.0
2005-06-13 20:57:00,1.25568,1.25572,1.25565,1.25572,328599997.0
2005-06-13 20:58:00,1.25572,1.25577,1.2557,1.25572,341800004.0
2005-06-13 20:59:00,1.25567,1.25577,1.25567,1.25575,425799998.0
2005-06-13 21:00:00,1.25565,1.25578,1.25565,1.2557,901999991.0
2005-06-13 21:01:00,1.25544,1.25561,1.2551,1.2554,660200004.0
2005-06-13 21:02:00,1.25565,1.2557,1.25565,1.25565,84300000.0
2005-06-13 21:03:00,1.25582,1.25585,1.25533,1.25573,649500006.0
2005-06-13 21:04:00,1.25568,1.25575,1.25559,1.25575,848800005.0
2005-06-13 21:05:00,1.25548,1.25595,1.25548,1.25561,740299997.0
2005-06-13 21:06:00,1.25577,1.25577,1.25568,1.25568,156700003.0
2005-06-13 21:07:00,1.2557,1.25575,1.2556,1.25563,695899997.0
2005-06-13 21:08:00,1.25538,1.25581,1.25537,1.2556,162999998.0
2005-06-13 21:09:00,1.25568,1.25577,1.25567,1.25575,99499998.0
2005-06-13 21:10:00,1.25578,1.25589,1.25517,1.25525,472999995.0
2005-06-13 21:11:00,1.2557,1.25572,1.25565,1.25565,215499998.0
2005-06-13 21:12:00,1.2557,1.25572,1.25565,1.25567,351800001.0
2005-06-13 21:13:00,1.25563,1.25571,1.25526,1.25546,460000000.0
2005-06-13 21:14:00,1.2557,1.2557,1.25562,1.25567,301500008.0
2005-06-13 21:15:00,1.25565,1.2557,1.25565,1.25567,113000001.0
2005-06-13 21:16:00,1.25542,1.25565,1.25536,1.25548,166199999.0
2005-06-13 21:17:00,1.25565,1.25565,1.2556,1.25565,69500000.0
2005-06-13 21:18:00,1.25538,1.25561,1.25524,1.25531,153400003.0
2005-06-13 21:19:00,1.25565,1.2557,1.25565,1.25565,147900001.0
2005-06-13 21:20:00,1.25541,1.25557,1.25527,1.25548,119899999.0
2005-06-13 21:21:00,1.25565,1.25565,1.25565,1.25565,13000000.0
2005-06-13 21:22:00,1.25525,1.25553,1.25516,1.25527,45000000.0
2005-06-13 21:23:00,1.25565,1.25575,1.25565,1.25575,1600000.0
2005-06-13 21:24:00,1.25565,1.25565,1.2556,1.2556,8800000.0
2005-06-13 21:25:00,1.2557,1.25572,1.2557,1.2557,85400002.0
2005-06-13 21:26:00,1.2555,1.2556,1.25513,1.25533,157000000.0
2005-06-13 21:27:00,1.2557,1.2557,1.25568,1.2557,161300002.0
2005-06-13 21:28:00,1.2557,1.25577,1.25565,1.2557,312299996.0
2005-06-13 21:29:00,1.2557,1.2557,1.25565,1.25565,194800000.0
2005-06-13 21:30:00,1.25545,1.25557,1.25525,1.25542,102700001.0
2005-06-13 21:31:00,1.2557,1.2557,1.2557,1.2557,68800001.0
2005-06-13 21:32:00,1.2557,1.2557,1.25563,1.2557,219399999.0
2005-06-13 21:33:00,1.25568,1.25568,1.25537,1.25537,178900003.0
2005-06-13 21:34:00,1.2554,1.2554,1.2554,1.2554,143000002.0
2005-06-13 21:35:00,1.25528,1.25549,1.25514,1.25528,177700000.0
2005-06-13 21:36:00,1.25543,1.25564,1.25543,1.25561,53700001.0
2005-06-13 21:37:00,1.25562,1.25562,1.25521,1.25521,105800003.0
2005-06-13 21:38:00,1.2557,1.25575,1.2557,1.2557,135000004.0
2005-06-13 21:39:00,1.25569,1.25569,1.2556,1.2556,266500002.0
2005-06-13 21:40:00,1.2556,1.2556,1.25553,1.25555,262300002.0
2005-06-13 21:41:00,1.25563,1.25563,1.25558,1.2556,28599999.0
2005-06-13 21:42:00,1.25557,1.2556,1.25555,1.2556,81300002.0
2005-06-13 21:43:00,1.2556,1.2556,1.25552,1.25552,107500001.0
2005-06-13 21:44:00,1.25542,1.2555,1.2551,1.2555,152800000.0
2005-06-13 21:45:00,1.2556,1.2556,1.2556,1.2556,161999999.0
2005-06-13 21:46:00,1.2556,1.25565,1.25555,1.25557,252500006.0
2005-06-13 21:47:00,1.2556,1.2556,1.25555,1.25557,177700000.0
2005-06-13 21:48:00,1.2556,1.2556,1.25555,1.2556,207000002.0
2005-06-13 21:49:00,1.25555,1.25565,1.25553,1.25558,77399998.0
2005-06-13 21:50:00,1.2556,1.2556,1.25555,1.2556,102499999.0
2005-06-13 21:51:00,1.25559,1.25559,1.25544,1.25544,185500000.0
2005-06-13 21:52:00,1.25542,1.2555,1.25542,1.2555,59000000.0
2005-06-13 21:53:00,1.2555,1.2555,1.2555,1.2555,136500001.0
2005-06-13 21:54:00,1.2555,1.25555,1.25545,1.25545,275200005.0
2005-06-13 21:55:00,1.2555,1.2555,1.25548,1.2555,43699999.0
2005-06-13 21:56:00,1.2553,1.25557,1.25521,1.25541,79199999.0
2005-06-13 21:57:00,1.25546,1.25562,1.25546,1.2555,81300000.0
2005-06-13 21:58:00,1.25545,1.25557,1.25545,1.25553,73099999.0
2005-06-13 21:59:00,1.2554,1.25562,1.2553,1.25532,145500000.0
2005-06-13 22:00:00,1.2555,1.25555,1.2554,1.25543,192999999.0
2005-06-13 22:01:00,1.25548,1.2555,1.25547,1.25547,186000002.0
2005-06-13 22:02:00,1.25545,1.25555,1.25545,1.25545,352400000.0
2005-06-13 22:03:00,1.25525,1.25554,1.25515,1.25534,146000000.0
2005-06-13 22:04:00,1.25555,1.25555,1.25545,1.2555,129399999.0
2005-06-13 22:05:00,1.25552,1.25561,1.25547,1.25547,78000000.0
2005-06-13 22:06:00,1.25545,1.25555,1.25545,1.2555,118000001.0
2005-06-13 22:07:00,1.25555,1.25555,1.25545,1.25555,131400001.0
2005-06-13 22:08:00,1.2554,1.25565,1.2553,1.25561,138499996.0
2005-06-13 22:09:00,1.25545,1.25555,1.25545,1.25555,118299999.0
2005-06-13 22:10:00,1.25525,1.25544,1.25514,1.25544,52600000.0
2005-06-13 22:11:00,1.2555,1.2555,1.2555,1.2555,43899999.0
2005-06-13 22:12:00,1.2555,1.25555,1.2555,1.2555,136499999.0
2005-06-13 22:13:00,1.2555,1.25555,1.2555,1.2555,65500000.0
2005-06-13 22:14:00,1.25555,1.25555,1.25548,1.25553,148600001.0
2005-06-13 22:15:00,1.25512,1.25548,1.25492,1.25548,150400002.0
2005-06-13 22:16:00,1.25555,1.25558,1.2555,1.25558,120000000.0
2005-06-13 22:17:00,1.25487,1.2551,1.25474,1.25489,90300000.0
2005-06-13 22:18:00,1.25555,1.25555,1.2555,1.2555,115200000.0
2005-06-13 22:19:00,1.25544,1.25544,1.25508,1.25508,24000000.0
2005-06-13 22:20:00,1.25505,1.25517,1.25502,1.25502,65699999.0
2005-06-13 22:21:00,1.25496,1.25502,1.25486,1.25486,169799999.0
2005-06-13 22:22:00,1.25483,1.25483,1.25465,1.25465,96100000.0
2005-06-13 22:23:00,1.25467,1.25468,1.25455,1.25468,100100001.0
2005-06-13 22:24:00,1.25466,1.25495,1.25466,1.25495,118800000.0
2005-06-13 22:25:00,1.25483,1.2549,1.25463,1.25482,61500000.0
2005-06-13 22:26:00,1.25477,1.25488,1.25477,1.25488,2400000.0
2005-06-13 22:27:00,1.25489,1.25492,1.25472,1.25472,405699999.0
2005-06-13 22:28:00,1.25455,1.25509,1.25447,1.25479,132600001.0
2005-06-13 22:29:00,1.2549,1.25509,1.25462,1.25462,198700004.0
2005-06-13 22:30:00,1.2547,1.25499,1.2547,1.25487,78100000.0
2005-06-13 22:31:00,1.25502,1.25515,1.25496,1.25513,113700000.0
2005-06-13 22:32:00,1.25496,1.25509,1.2548,1.25481,160199999.0
2005-06-13 22:33:00,1.25491,1.25522,1.25474,1.25522,93200001.0
2005-06-13 22:34:00,1.2552,1.25528,1.25486,1.25517,399200002.0
2005-06-13 22:35:00,1.25479,1.25493,1.25479,1.25488,110699998.0
2005-06-13 22:36:00,1.25496,1.25545,1.2549,1.25545,117700003.0
2005-06-13 22:37:00,1.25533,1.25553,1.2552,1.25541,114000000.0
2005-06-13 22:38:00,1.25482,1.25491,1.25481,1.25483,104199999.0
2005-06-13 22:39:00,1.25541,1.25542,1.25502,1.25527,183900000.0
2005-06-13 22:40:00,1.25476,1.25483,1.25466,1.25466,20000000.0
2005-06-13 22:41:00,1.25469,1.25476,1.25462,1.25462,95100000.0
2005-06-13 22:42:00,1.25467,1.25473,1.25467,1.25473,64700000.0
2005-06-13 22:43:00,1.255,1.25534,1.25489,1.25508,410300003.0
2005-06-13 22:44:00,1.25507,1.25551,1.25507,1.25515,162700000.0
2005-06-13 22:45:00,1.25473,1.25478,1.25467,1.25478,85099999.0
2005-06-13 22:46:00,1.25517,1.25533,1.25497,1.25515,29090000.0
2005-06-13 22:47:00,1.25468,1.25468,1.25457,1.25457,10600000.0
2005-06-13 22:48:00,1.25462,1.25467,1.25462,1.25464,98600002.0
2005-06-13 22:49:00,1.25468,1.25468,1.25458,1.25458,76599999.0
2005-06-13 22:50:00,1.255,1.25542,1.25491,1.25542,96100000.0
2005-06-13 22:51:00,1.25469,1.25478,1.25463,1.25478,60499999.0
2005-06-13 22:52:00,1.25473,1.25479,1.25463,1.25463,250400000.0
2005-06-13 22:53:00,1.25469,1.25475,1.2546,1.25472,124199998.0
2005-06-13 22:54:00,1.25474,1.25475,1.25465,1.25465,75499999.0
2005-06-13 22:55:00,1.2547,1.25475,1.2546,1.25465,206699998.0
2005-06-13 22:56:00,1.25488,1.25544,1.25488,1.25544,48400001.0
2005-06-13 22:57:00,1.25554,1.25556,1.2549,1.2549,98599999.0
2005-06-13 22:58:00,1.2555,1.2555,1.2554,1.2555,118900000.0
2005-06-13 22:59:00,1.25537,1.25537,1.25501,1.25502,109000001.0
2005-06-13 23:00:00,1.2551,1.25551,1.25507,1.25526,97099999.0
2005-06-13 23:01:00,1.25542,1.25559,1.25499,1.25525,124000000.0
2005-06-13 23:02:00,1.25532,1.25543,1.25505,1.25536,144599994.0
2005-06-13 23:03:00,1.2551,1.25524,1.25494,1.25511,102300000.0
2005-06-13 23:04:00,1.2551,1.25548,1.25495,1.25532,123600001.0
2005-06-13 23:05:00,1.25532,1.25532,1.25488,1.25493,136900001.0
2005-06-13 23:06:00,1.25499,1.25534,1.25478,1.25534,145699999.0
2005-06-13 23:07:00,1.25528,1.25543,1.255,1.25533,93200001.0
2005-06-13 23:08:00,1.25537,1.25572,1.25537,1.25537,71699999.0
2005-06-13 23:09:00,1.25545,1.25565,1.2554,1.25565,131400003.0
2005-06-13 23:10:00,1.25553,1.25591,1.25542,1.25552,103999999.0
2005-06-13 23:11:00,1.25581,1.25581,1.25551,1.25576,62299999.0
2005-06-13 23:12:00,1.25577,1.25593,1.25562,1.2559,104200000.0
2005-06-13 23:13:00,1.2558,1.25584,1.25562,1.25581,113700001.0
2005-06-13 23:14:00,1.25565,1.25584,1.25549,1.2555,97200001.0
2005-06-13 23:15:00,1.25571,1.25586,1.25558,1.25574,60799999.0
2005-06-13 23:16:00,1.25575,1.25587,1.25566,1.25582,77899998.0
2005-06-13 23:17:00,1.25556,1.2559,1.25556,1.25586,107500001.0
2005-06-13 23:18:00,1.25604,1.25609,1.25559,1.25571,109000001.0
2005-06-13 23:19:00,1.25592,1.2561,1.25581,1.2561,156000000.0
2005-06-13 23:20:00,1.25614,1.25614,1.2558,1.2558,7700000.0
2005-06-13 23:21:00,1.25543,1.25543,1.25542,1.25542,20700000.0
2005-06-13 23:22:00,1.25535,1.25576,1.25535,1.25576,163400000.0
2005-06-13 23:23:00,1.2558,1.25588,1.25575,1.25575,43099999.0
2005-06-13 23:24:00,1.25568,1.25568,1.25543,1.25543,90600001.0
2005-06-13 23:25:00,1.25536,1.25576,1.25525,1.25565,97200000.0
2005-06-13 23:26:00,1.25535,1.25545,1.25533,1.2554,89800000.0
2005-06-13 23:27:00,1.2554,1.25545,1.25537,1.25542,96900001.0
2005-06-13 23:28:00,1.25543,1.25545,1.25535,1.25537,114400000.0
2005-06-13 23:29:00,1.25545,1.25545,1.25543,1.25543,30700001.0
2005-06-13 23:30:00,1.25582,1.25584,1.2556,1.25572,137500001.0
2005-06-13 23:31:00,1.2554,1.2554,1.2554,1.2554,23200000.0
2005-06-13 23:32:00,1.25568,1.25585,1.2555,1.25585,171700000.0
2005-06-13 23:33:00,1.25537,1.25545,1.25537,1.25545,50000001.0
2005-06-13 23:34:00,1.2554,1.25545,1.25535,1.25545,113600004.0
2005-06-13 23:35:00,1.25536,1.25575,1.25536,1.25575,67599998.0
2005-06-13 23:36:00,1.25575,1.2558,1.25575,1.2558,9600000.0
2005-06-13 23:37:00,1.25578,1.25625,1.25571,1.25625,174300004.0
2005-06-13 23:38:00,1.2558,1.25585,1.25572,1.2558,66799998.0
2005-06-13 23:39:00,1.25577,1.2558,1.25577,1.2558,45400000.0
2005-06-13 23:40:00,1.25622,1.25633,1.25577,1.25587,186099998.0
2005-06-13 23:41:00,1.25579,1.25603,1.25577,1.25593,107299998.0
2005-06-13 23:42:00,1.25598,1.256,1.25583,1.25583,61399999.0
2005-06-13 23:43:00,1.2558,1.25585,1.2558,1.2558,80500000.0
2005-06-13 23:44:00,1.2561,1.25618,1.25588,1.25592,132700001.0
2005-06-13 23:45:00,1.25588,1.25588,1.25575,1.2558,53900000.0
2005-06-13 23:46:00,1.25575,1.25575,1.25575,1.25575,42900002.0
2005-06-13 23:47:00,1.25574,1.25578,1.25573,1.25573,62100000.0
2005-06-13 23:48:00,1.2557,1.2557,1.25565,1.25565,88100000.0
2005-06-13 23:49:00,1.25565,1.2557,1.25562,1.25565,51500000.0
2005-06-13 23:50:00,1.25575,1.25575,1.25575,1.25575,800000.0
2005-06-13 23:51:00,1.25565,1.25575,1.25563,1.25563,115399999.0
2005-06-13 23:52:00,1.25637,1.25644,1.25587,1.25611,167399999.0
2005-06-13 23:53:00,1.2557,1.2558,1.25568,1.2557,90499997.0
2005-06-13 23:54:00,1.25565,1.25565,1.25555,1.25555,75100001.0
2005-06-13 23:55:00,1.25545,1.25558,1.25545,1.25558,83300001.0
2005-06-13 23:56:00,1.25542,1.2555,1.25542,1.25545,77400000.0
2005-06-13 23:57:00,1.25557,1.25563,1.25557,1.25563,28500000.0
2005-06-13 23:58:00,1.256,1.25621,1.25598,1.25601,38199999.0
2005-06-13 23:59:00,1.25578,1.25585,1.25578,1.25585,3400000.0
2005-06-14 00:00:00,1.25625,1.25637,1.25588,1.25637,120799999.0
2005-06-14 00:01:00,1.25587,1.25592,1.25587,1.25592,47400000.0
2005-06-14 00:02:00,1.25592,1.25595,1.25585,1.25595,32300000.0
2005-06-14 00:03:00,1.25585,1.25595,1.25585,1.25595,34399999.0
2005-06-14 00:04:00,1.2563,1.2563,1.256,1.25618,131599996.0
2005-06-14 00:05:00,1.25585,1.25595,1.25585,1.25595,29400000.0
2005-06-14 00:06:00,1.2559,1.25592,1.25588,1.25588,50400001.0
2005-06-14 00:07:00,1.25586,1.25586,1.25579,1.25579,15600000.0
2005-06-14 00:08:00,1.25582,1.25582,1.25575,1.25582,122699994.0
2005-06-14 00:09:00,1.2558,1.25585,1.25575,1.25585,109600000.0
2005-06-14 00:10:00,1.2558,1.25585,1.2558,1.2558,33300000.0
2005-06-14 00:11:00,1.25608,1.2562,1.2559,1.25595,143300001.0
2005-06-14 00:12:00,1.25578,1.25578,1.25552,1.25558,38999999.0
2005-06-14 00:13:00,1.2556,1.25565,1.25557,1.25565,60899999.0
2005-06-14 00:14:00,1.25618,1.25625,1.25587,1.25587,120700000.0
2005-06-14 00:15:00,1.2556,1.25568,1.25555,1.25558,82400000.0
2005-06-14 00:16:00,1.25622,1.25628,1.25577,1.256,267499999.0
2005-06-14 00:17:00,1.25562,1.25562,1.25562,1.25562,500000.0
2005-06-14 00:18:00,1.25585,1.25607,1.25565,1.25567,55099999.0
2005-06-14 00:19:00,1.2556,1.25565,1.25555,1.25565,59300000.0
2005-06-14 00:20:00,1.25593,1.25621,1.25584,1.25585,96600001.0
2005-06-14 00:21:00,1.2556,1.25565,1.25555,1.25565,70000002.0
2005-06-14 00:22:00,1.25565,1.25565,1.25553,1.25557,40000000.0
2005-06-14 00:23:00,1.25623,1.25628,1.25577,1.25599,141200000.0
2005-06-14 00:24:00,1.25565,1.25565,1.25555,1.2556,49200001.0
2005-06-14 00:25:00,1.25557,1.25565,1.25553,1.2556,157800005.0
2005-06-14 00:26:00,1.25588,1.25611,1.25565,1.25569,95099999.0
2005-06-14 00:27:00,1.2556,1.2556,1.25555,1.2556,97700001.0
2005-06-14 00:28:00,1.25624,1.25625,1.25574,1.25574,142599997.0
2005-06-14 00:29:00,1.25557,1.25565,1.25555,1.25555,69300000.0
2005-06-14 00:30:00,1.25592,1.25612,1.25576,1.2559,151900001.0
2005-06-14 00:31:00,1.25559,1.2556,1.25548,1.25548,32300000.0
2005-06-14 00:32:00,1.2555,1.2555,1.2555,1.2555,32000001.0
2005-06-14 00:33:00,1.25548,1.2555,1.25548,1.2555,2400000.0
2005-06-14 00:34:00,1.25555,1.25557,1.25543,1.25557,52200000.0
2005-06-14 00:35:00,1.25553,1.25553,1.2555,1.2555,19900001.0
2005-06-14 00:36:00,1.25543,1.25555,1.25543,1.25543,158999999.0
2005-06-14 00:37:00,1.25548,1.25555,1.25548,1.25555,17500000.0
2005-06-14 00:38:00,1.25546,1.2557,1.25546,1.2557,56000001.0
2005-06-14 00:39:00,1.25572,1.25572,1.25556,1.25556,113800000.0
2005-06-14 00:40:00,1.25557,1.25562,1.25557,1.2556,121199998.0
2005-06-14 00:41:00,1.25567,1.25575,1.25562,1.25562,106200000.0
2005-06-14 00:42:00,1.25565,1.25565,1.2556,1.2556,1600000.0
2005-06-14 00:43:00,1.25629,1.25629,1.25546,1.25556,82300000.0
2005-06-14 00:44:00,1.25555,1.25563,1.25555,1.2556,83999998.0
2005-06-14 00:45:00,1.2556,1.25565,1.25553,1.2556,128100000.0
2005-06-14 00:46:00,1.25632,1.25632,1.25573,1.25576,60800000.0
2005-06-14 00:47:00,1.25558,1.25559,1.25547,1.25552,130099998.0
2005-06-14 00:48:00,1.25558,1.25572,1.25558,1.25562,95499999.0
2005-06-14 00:49:00,1.25555,1.2556,1.25554,1.25554,72500000.0
2005-06-14 00:50:00,1.25576,1.25626,1.25559,1.25559,153000002.0
2005-06-14 00:51:00,1.2556,1.25565,1.25552,1.25552,7200000.0
2005-06-14 00:52:00,1.2556,1.2556,1.25555,1.25555,120700000.0
2005-06-14 00:53:00,1.25555,1.2556,1.25555,1.2556,84099999.0
2005-06-14 00:54:00,1.25596,1.25616,1.25556,1.25571,171799999.0
2005-06-14 00:55:00,1.2556,1.25565,1.25555,1.25555,59599998.0
2005-06-14 00:56:00,1.25557,1.2556,1.25553,1.25557,81000001.0
2005-06-14 00:57:00,1.2556,1.25565,1.25553,1.25562,106200002.0
2005-06-14 00:58:00,1.25595,1.25615,1.25587,1.25603,130100000.0
2005-06-14 00:59:00,1.2556,1.25565,1.2556,1.2556,52900000.0
2005-06-14 01:00:00,1.25616,1.25631,1.25588,1.25631,54100000.0
2005-06-14 01:01:00,1.25565,1.25565,1.25555,1.2556,54300001.0
2005-06-14 01:02:00,1.2556,1.25565,1.25555,1.2556,59099999.0
2005-06-14 01:03:00,1.25567,1.25573,1.25557,1.25573,72500000.0
2005-06-14 01:04:00,1.2557,1.25575,1.25565,1.2557,66800001.0
2005-06-14 01:05:00,1.25568,1.25568,1.25525,1.25525,160600000.0
2005-06-14 01:06:00,1.25553,1.25578,1.25543,1.2557,164099997.0
2005-06-14 01:07:00,1.2552,1.2552,1.2552,1.2552,8000000.0
2005-06-14 01:08:00,1.2552,1.25525,1.25515,1.25525,56500000.0
2005-06-14 01:09:00,1.2552,1.25545,1.2552,1.25545,59000000.0
2005-06-14 01:10:00,1.25575,1.25609,1.25571,1.25609,115100000.0
2005-06-14 01:11:00,1.2555,1.2555,1.2555,1.2555,7500000.0
2005-06-14 01:12:00,1.25541,1.25541,1.25535,1.25535,43100000.0
2005-06-14 01:13:00,1.2553,1.2553,1.2553,1.2553,4800000.0
2005-06-14 01:14:00,1.2556,1.25587,1.25546,1.25564,131799999.0
2005-06-14 01:15:00,1.2553,1.2553,1.25525,1.25525,49000001.0
2005-06-14 01:16:00,1.25528,1.2553,1.25522,1.25525,83200001.0
2005-06-14 01:17:00,1.2553,1.2553,1.25525,1.2553,94600002.0
2005-06-14 01:18:00,1.25525,1.25541,1.25525,1.25541,8000000.0
2005-06-14 01:19:00,1.2554,1.2554,1.2554,1.2554,44699998.0
2005-06-14 01:20:00,1.25532,1.2554,1.25532,1.25535,25500000.0
2005-06-14 01:21:00,1.25538,1.2554,1.25535,1.25535,59300001.0
2005-06-14 01:22:00,1.25547,1.25553,1.25547,1.25553,59400001.0
2005-06-14 01:23:00,1.25588,1.25588,1.25561,1.25575,56600000.0
2005-06-14 01:24:00,1.25568,1.25568,1.25564,1.25564,19300000.0
2005-06-14 01:25:00,1.2556,1.25563,1.25555,1.25563,74300001.0
2005-06-14 01:26:00,1.2556,1.2556,1.2556,1.2556,31100000.0
2005-06-14 01:27:00,1.2556,1.2556,1.25553,1.25555,41500001.0
2005-06-14 01:28:00,1.25583,1.25637,1.25571,1.25629,61100000.0
2005-06-14 01:29:00,1.25565,1.25565,1.25553,1.2556,212799999.0
2005-06-14 01:30:00,1.25628,1.25637,1.25593,1.25637,115299999.0
2005-06-14 01:31:00,1.2556,1.2556,1.25555,1.2556,86499998.0
2005-06-14 01:32:00,1.2556,1.25565,1.2556,1.25565,6500000.0
2005-06-14 01:33:00,1.2556,1.2556,1.25558,1.25558,34500000.0
2005-06-14 01:34:00,1.2556,1.2556,1.25555,1.25555,16900000.0
2005-06-14 01:35:00,1.25607,1.2562,1.25586,1.25593,144400002.0
2005-06-14 01:36:00,1.25565,1.25565,1.25555,1.2556,24500000.0
2005-06-14 01:37:00,1.25553,1.2556,1.25553,1.2556,33000000.0
2005-06-14 01:38:00,1.25627,1.25633,1.25591,1.25608,158199999.0
2005-06-14 01:39:00,1.25558,1.25565,1.25558,1.25565,73900003.0
2005-06-14 01:40:00,1.25581,1.2562,1.25573,1.2562,86900000.0
2005-06-14 01:41:00,1.25565,1.25565,1.25562,1.25562,14400000.0
2005-06-14 01:42:00,1.2556,1.2556,1.2556,1.2556,19900000.0
2005-06-14 01:43:00,1.25585,1.25609,1.25569,1.25609,104800001.0
2005-06-14 01:44:00,1.25555,1.2556,1.25555,1.2556,79900002.0
2005-06-14 01:45:00,1.2556,1.2556,1.2556,1.2556,48400002.0
2005-06-14 01:46:00,1.25555,1.25565,1.25555,1.2556,45799999.0
2005-06-14 01:47:00,1.25563,1.25563,1.25563,1.25563,1600000.0
2005-06-14 01:48:00,1.25565,1.25565,1.25558,1.2556,51400001.0
2005-06-14 01:49:00,1.25565,1.25565,1.2556,1.2556,101200004.0
2005-06-14 01:50:00,1.25557,1.25565,1.25557,1.25565,17400000.0
2005-06-14 01:51:00,1.25565,1.25565,1.25558,1.25563,65500000.0
2005-06-14 01:52:00,1.2556,1.25565,1.25555,1.25565,59700000.0
2005-06-14 01:53:00,1.2556,1.2556,1.2556,1.2556,48700001.0
2005-06-14 01:54:00,1.2556,1.2556,1.25555,1.2556,80700002.0
2005-06-14 01:55:00,1.2555,1.25565,1.2555,1.25565,54800000.0
2005-06-14 01:56:00,1.2556,1.2556,1.2556,1.2556,18300000.0
2005-06-14 01:57:00,1.25565,1.25565,1.25553,1.25555,100599999.0
2005-06-14 01:58:00,1.2556,1.2556,1.25553,1.25553,28700000.0
2005-06-14 01:59:00,1.25555,1.2556,1.25555,1.2556,26500000.0
2005-06-14 02:00:00,1.25553,1.2556,1.25552,1.25552,114300000.0
2005-06-14 02:01:00,1.25563,1.25563,1.25563,1.25563,900000.0
2005-06-14 02:02:00,1.25573,1.25588,1.25566,1.25581,89099999.0
2005-06-14 02:03:00,1.25558,1.25565,1.2555,1.25562,118700000.0
2005-06-14 02:04:00,1.2556,1.2556,1.25557,1.25557,95500003.0
2005-06-14 02:05:00,1.25565,1.25565,1.25553,1.2556,100000000.0
2005-06-14 02:06:00,1.25592,1.25603,1.25561,1.25571,130500001.0
2005-06-14 02:07:00,1.25565,1.25565,1.25553,1.25555,76100000.0
2005-06-14 02:08:00,1.25584,1.25602,1.25564,1.25564,124299997.0
2005-06-14 02:09:00,1.2556,1.2556,1.25555,1.25555,47300001.0
2005-06-14 02:10:00,1.25558,1.25568,1.25558,1.2556,105900000.0
2005-06-14 02:11:00,1.2556,1.2556,1.25555,1.2556,75400000.0
2005-06-14 02:12:00,1.25558,1.25558,1.25558,1.25558,26299999.0
2005-06-14 02:13:00,1.25559,1.25565,1.25554,1.25554,69300000.0
2005-06-14 02:14:00,1.25535,1.25535,1.25525,1.25525,61400000.0
2005-06-14 02:15:00,1.2557,1.2557,1.25538,1.25567,85200000.0
2005-06-14 02:16:00,1.25517,1.25518,1.25509,1.25513,106400001.0
2005-06-14 02:17:00,1.25536,1.25551,1.2553,1.25541,80600001.0
2005-06-14 02:18:00,1.25537,1.25558,1.25516,1.25516,29200000.0
2005-06-14 02:19:00,1.25512,1.25553,1.25512,1.25547,112800000.0
2005-06-14 02:20:00,1.25503,1.25503,1.2549,1.25503,116300002.0
2005-06-14 02:21:00,1.25491,1.25494,1.25491,1.25494,11500000.0
2005-06-14 02:22:00,1.25488,1.25488,1.25474,1.25487,99399997.0
2005-06-14 02:23:00,1.25487,1.25497,1.25479,1.25489,91400002.0
2005-06-14 02:24:00,1.25485,1.2549,1.25485,1.2549,27400001.0
2005-06-14 02:25:00,1.25496,1.25509,1.25496,1.25509,54100000.0
2005-06-14 02:26:00,1.25506,1.25506,1.25499,1.25499,1600000.0
2005-06-14 02:27:00,1.25523,1.25561,1.25506,1.25561,157100003.0
2005-06-14 02:28:00,1.255,1.255,1.25493,1.25493,6400000.0
2005-06-14 02:29:00,1.25513,1.2557,1.25513,1.25546,115700001.0
2005-06-14 02:30:00,1.2554,1.25546,1.2552,1.2554,72400000.0
2005-06-14 02:31:00,1.25533,1.25545,1.25525,1.25534,125200000.0
2005-06-14 02:32:00,1.25535,1.25567,1.25518,1.25554,103699999.0
2005-06-14 02:33:00,1.25543,1.25556,1.25525,1.25552,128800001.0
2005-06-14 02:34:00,1.2555,1.25553,1.25503,1.25503,79100000.0
2005-06-14 02:35:00,1.25483,1.25483,1.25464,1.25464,78500002.0
2005-06-14 02:36:00,1.25472,1.25478,1.25472,1.25478,60100000.0
2005-06-14 02:37:00,1.25478,1.25485,1.25471,1.25481,88500000.0
2005-06-14 02:38:00,1.25504,1.2553,1.25504,1.2553,88700002.0
2005-06-14 02:39:00,1.2554,1.25554,1.25518,1.25518,65199999.0
2005-06-14 02:40:00,1.25531,1.25536,1.25502,1.25502,17600000.0
2005-06-14 02:41:00,1.25487,1.25492,1.25479,1.25488,87000003.0
2005-06-14 02:42:00,1.25485,1.25485,1.25468,1.25483,189099998.0
2005-06-14 02:43:00,1.25489,1.25499,1.25483,1.25483,162500001.0
2005-06-14 02:44:00,1.25474,1.25481,1.25471,1.25481,75900002.0
2005-06-14 02:45:00,1.2548,1.2548,1.2546,1.2546,19300000.0
2005-06-14 02:46:00,1.25473,1.25473,1.2546,1.25463,63190001.0
2005-06-14 02:47:00,1.25461,1.25467,1.25449,1.25462,101100000.0
2005-06-14 02:48:00,1.25473,1.25475,1.25465,1.2547,61500000.0
2005-06-14 02:49:00,1.25475,1.25475,1.2547,1.2547,13900000.0
2005-06-14 02:50:00,1.25505,1.25514,1.25485,1.25513,151999999.0
2005-06-14 02:51:00,1.25468,1.25482,1.25468,1.25473,15900000.0
2005-06-14 02:52:00,1.2548,1.2548,1.25475,1.25475,4800000.0
2005-06-14 02:53:00,1.2547,1.25486,1.2547,1.25478,63099999.0
2005-06-14 02:54:00,1.2547,1.2547,1.2547,1.2547,18400000.0
2005-06-14 02:55:00,1.25478,1.25478,1.25474,1.25474,32000000.0
2005-06-14 02:56:00,1.25455,1.25455,1.2545,1.2545,57499998.0
2005-06-14 02:57:00,1.2545,1.2545,1.25445,1.25445,27900001.0
2005-06-14 02:58:00,1.25435,1.25437,1.2543,1.25433,112600001.0
2005-06-14 02:59:00,1.25438,1.25447,1.25432,1.25435,94600000.0
2005-06-14 03:00:00,1.25442,1.25452,1.25435,1.25452,54000000.0
2005-06-14 03:01:00,1.2545,1.2545,1.2545,1.2545,2800000.0
2005-06-14 03:02:00,1.25458,1.25482,1.25454,1.25482,131400001.0
2005-06-14 03:03:00,1.25482,1.25482,1.2547,1.2548,121799998.0
2005-06-14 03:04:00,1.25486,1.25488,1.25463,1.25463,113500002.0
2005-06-14 03:05:00,1.25467,1.25475,1.25458,1.25458,50500000.0
2005-06-14 03:06:00,1.25458,1.25466,1.25445,1.25446,100799998.0
2005-06-14 03:07:00,1.25426,1.25428,1.25417,1.25428,57499999.0
2005-06-14 03:08:00,1.25428,1.25428,1.25419,1.25425,71199999.0
2005-06-14 03:09:00,1.2543,1.25435,1.25425,1.2543,58100002.0
2005-06-14 03:10:00,1.25447,1.25447,1.25417,1.25428,128100002.0
2005-06-14 03:11:00,1.25425,1.25425,1.25415,1.25415,38400001.0
2005-06-14 03:12:00,1.25422,1.25429,1.25422,1.25429,60000000.0
2005-06-14 03:13:00,1.25434,1.25434,1.25415,1.25417,49000001.0
2005-06-14 03:14:00,1.25426,1.25451,1.25426,1.25443,46300000.0
2005-06-14 03:15:00,1.2545,1.25462,1.2545,1.25459,25900001.0
2005-06-14 03:16:00,1.25465,1.25473,1.25457,1.25473,94099999.0
2005-06-14 03:17:00,1.255,1.25509,1.25485,1.25501,124600000.0
2005-06-14 03:18:00,1.25475,1.25475,1.25462,1.25473,116600002.0
2005-06-14 03:19:00,1.25468,1.25479,1.25468,1.25469,78400000.0
2005-06-14 03:20:00,1.25505,1.25517,1.25482,1.25517,61600000.0
2005-06-14 03:21:00,1.25476,1.25499,1.25475,1.25499,58200002.0
2005-06-14 03:22:00,1.2549,1.2549,1.25465,1.25484,30700000.0
2005-06-14 03:23:00,1.25475,1.25519,1.25474,1.25506,55400000.0
2005-06-14 03:24:00,1.25497,1.255,1.25497,1.255,15300000.0
2005-06-14 03:25:00,1.25501,1.2551,1.25498,1.2551,96900000.0
2005-06-14 03:26:00,1.25513,1.25515,1.25505,1.2551,134800000.0
2005-06-14 03:27:00,1.25555,1.25566,1.2553,1.2553,25400000.0
2005-06-14 03:28:00,1.25513,1.25513,1.25507,1.25507,900000.0
2005-06-14 03:29:00,1.25503,1.25515,1.25494,1.25515,105099999.0
2005-06-14 03:30:00,1.25532,1.25548,1.25532,1.25535,87400000.0
2005-06-14 03:31:00,1.25533,1.25533,1.25525,1.25532,68800001.0
2005-06-14 03:32:00,1.2553,1.2553,1.2553,1.2553,12300000.0
2005-06-14 03:33:00,1.25575,1.25588,1.25551,1.25568,136100001.0
2005-06-14 03:34:00,1.25539,1.25554,1.25539,1.25554,21500001.0
2005-06-14 03:35:00,1.25558,1.25576,1.25558,1.25576,68700001.0
2005-06-14 03:36:00,1.25582,1.25582,1.25564,1.25581,40699999.0
2005-06-14 03:37:00,1.25567,1.25567,1.25539,1.25539,26400000.0
2005-06-14 03:38:00,1.25525,1.25535,1.25525,1.25535,38300000.0
2005-06-14 03:39:00,1.25518,1.25518,1.25494,1.25501,38000000.0
2005-06-14 03:40:00,1.25495,1.25505,1.25495,1.255,87100002.0
2005-06-14 03:41:00,1.255,1.25505,1.25495,1.25505,83499997.0
2005-06-14 03:42:00,1.25499,1.25506,1.25499,1.25506,10400000.0
2005-06-14 03:43:00,1.25513,1.25513,1.25499,1.25501,117499999.0
2005-06-14 03:44:00,1.25512,1.25532,1.25512,1.25523,100800002.0
2005-06-14 03:45:00,1.25528,1.25535,1.25525,1.25525,91199999.0
2005-06-14 03:46:00,1.25533,1.2554,1.25533,1.2554,42999999.0
2005-06-14 03:47:00,1.2554,1.2554,1.25521,1.25528,104700000.0
2005-06-14 03:48:00,1.25522,1.25529,1.25517,1.25517,111300001.0
2005-06-14 03:49:00,1.25516,1.25536,1.25511,1.25536,58599998.0
2005-06-14 03:50:00,1.25545,1.25555,1.25545,1.25555,41700000.0
2005-06-14 03:51:00,1.2555,1.25554,1.25546,1.25553,100400000.0
2005-06-14 03:52:00,1.25555,1.25555,1.25555,1.25555,38599998.0
2005-06-14 03:53:00,1.25567,1.25573,1.2556,1.25573,51800000.0
2005-06-14 03:54:00,1.25568,1.25576,1.25561,1.25576,79299999.0
2005-06-14 03:55:00,1.2558,1.2558,1.2558,1.2558,22800000.0
2005-06-14 03:56:00,1.25572,1.25585,1.25572,1.25575,90999999.0
2005-06-14 03:57:00,1.2558,1.2558,1.2558,1.2558,8400000.0
2005-06-14 03:58:00,1.2557,1.25585,1.2557,1.25585,86500000.0
2005-06-14 03:59:00,1.2558,1.25586,1.2558,1.25586,96800002.0
2005-06-14 04:00:00,1.25593,1.25612,1.25593,1.25612,25600000.0
2005-06-14 04:01:00,1.25618,1.25626,1.256,1.25613,124200002.0
2005-06-14 04:02:00,1.25625,1.25625,1.25625,1.25625,48299998.0
2005-06-14 04:03:00,1.25612,1.25612,1.25608,1.25608,75400002.0
2005-06-14 04:04:00,1.25615,1.25615,1.25605,1.25605,31200000.0
2005-06-14 04:05:00,1.25607,1.25613,1.25595,1.25595,90200003.0
2005-06-14 04:06:00,1.25599,1.25613,1.25599,1.25613,52600000.0
2005-06-14 04:07:00,1.2562,1.25625,1.25615,1.25625,98100001.0
2005-06-14 04:08:00,1.25615,1.2562,1.25615,1.2562,23600001.0
2005-06-14 04:09:00,1.25622,1.25625,1.2562,1.25623,22500000.0
2005-06-14 04:10:00,1.2562,1.2562,1.2561,1.2562,150300000.0
2005-06-14 04:11:00,1.25615,1.2562,1.25615,1.2562,10400000.0
2005-06-14 04:12:00,1.25618,1.25626,1.25597,1.25626,90500002.0
2005-06-14 04:13:00,1.256,1.25605,1.256,1.25605,55900001.0
2005-06-14 04:14:00,1.25607,1.25607,1.25596,1.25596,77099999.0
2005-06-14 04:15:00,1.25598,1.25598,1.25592,1.25592,53400000.0
2005-06-14 04:16:00,1.25585,1.2559,1.25585,1.2559,28900001.0
2005-06-14 04:17:00,1.25585,1.25603,1.25585,1.2559,105500001.0
2005-06-14 04:18:00,1.2559,1.25612,1.2559,1.2561,29200000.0
2005-06-14 04:19:00,1.25605,1.25615,1.2559,1.2559,87200000.0
2005-06-14 04:20:00,1.25619,1.25619,1.25616,1.25616,34600000.0
2005-06-14 04:21:00,1.25615,1.2562,1.2561,1.25618,109700000.0
2005-06-14 04:22:00,1.25615,1.25625,1.25612,1.25622,176100001.0
2005-06-14 04:23:00,1.25682,1.25686,1.25665,1.25674,90300001.0
2005-06-14 04:24:00,1.25615,1.25625,1.25615,1.25615,88799998.0
2005-06-14 04:25:00,1.2562,1.2562,1.2562,1.2562,78000002.0
2005-06-14 04:26:00,1.25615,1.25615,1.25615,1.25615,21900000.0
2005-06-14 04:27:00,1.2566,1.25678,1.25638,1.25647,127100000.0
2005-06-14 04:28:00,1.2561,1.2561,1.2561,1.2561,44900002.0
2005-06-14 04:29:00,1.2562,1.25622,1.2561,1.25615,57300000.0
2005-06-14 04:30:00,1.25621,1.25687,1.25621,1.25687,94600000.0
2005-06-14 04:31:00,1.25625,1.25625,1.25615,1.2562,29200000.0
2005-06-14 04:32:00,1.25612,1.25623,1.25612,1.2562,85800002.0
2005-06-14 04:33:00,1.25629,1.25666,1.25629,1.25649,85999999.0
2005-06-14 04:34:00,1.2562,1.25625,1.25615,1.2562,104700001.0
2005-06-14 04:35:00,1.25615,1.25615,1.25597,1.25602,145900001.0
2005-06-14 04:36:00,1.25593,1.25602,1.2559,1.25602,24000000.0
2005-06-14 04:37:00,1.25598,1.25598,1.25577,1.25586,115899999.0
2005-06-14 04:38:00,1.2559,1.25595,1.25588,1.2559,69400000.0
2005-06-14 04:39:00,1.25584,1.25584,1.25584,1.25584,1600000.0
2005-06-14 04:40:00,1.25598,1.25623,1.25594,1.25612,248700000.0
2005-06-14 04:41:00,1.2558,1.2558,1.25575,1.25575,85399999.0
2005-06-14 04:42:00,1.2558,1.2558,1.2558,1.2558,24900001.0
2005-06-14 04:43:00,1.25557,1.25557,1.25456,1.25547,156899996.0
2005-06-14 04:44:00,1.25553,1.25553,1.25547,1.25547,23300000.0
2005-06-14 04:45:00,1.25505,1.25505,1.25505,1.25505,400000.0
2005-06-14 04:46:00,1.2551,1.25513,1.25505,1.2551,81900000.0
2005-06-14 04:47:00,1.25508,1.25525,1.25508,1.2551,83200000.0
2005-06-14 04:48:00,1.25544,1.25561,1.25525,1.25525,108200001.0
2005-06-14 04:49:00,1.2551,1.2551,1.25503,1.25505,101400000.0
2005-06-14 04:50:00,1.25555,1.25579,1.25522,1.25522,151099999.0
2005-06-14 04:51:00,1.25515,1.25515,1.25505,1.2551,99300000.0
2005-06-14 04:52:00,1.2551,1.2551,1.255,1.25507,16600000.0
2005-06-14 04:53:00,1.25507,1.25515,1.25505,1.2551,38300000.0
2005-06-14 04:54:00,1.2551,1.25513,1.25505,1.2551,92000001.0
2005-06-14 04:55:00,1.25525,1.25547,1.25521,1.25521,146900001.0
2005-06-14 04:56:00,1.25505,1.25515,1.25503,1.2551,33300000.0
2005-06-14 04:57:00,1.25512,1.25512,1.25499,1.25501,31100000.0
2005-06-14 04:58:00,1.25499,1.25511,1.25499,1.2551,37600000.0
2005-06-14 04:59:00,1.25507,1.25507,1.25496,1.25505,138600000.0
2005-06-14 05:00:00,1.25525,1.25556,1.25513,1.25517,168400001.0
2005-06-14 05:01:00,1.25508,1.25508,1.25498,1.25502,42500000.0
2005-06-14 05:02:00,1.25537,1.25558,1.25523,1.2555,86600000.0
2005-06-14 05:03:00,1.25502,1.25505,1.25502,1.25505,41899998.0
2005-06-14 05:04:00,1.25552,1.25552,1.2552,1.25543,123000000.0
2005-06-14 05:05:00,1.255,1.255,1.255,1.255,27400000.0
2005-06-14 05:06:00,1.2555,1.2555,1.25522,1.25545,107700000.0
2005-06-14 05:07:00,1.25508,1.25508,1.25493,1.255,96399998.0
2005-06-14 05:08:00,1.25504,1.25504,1.25501,1.25501,51600001.0
2005-06-14 05:09:00,1.25507,1.25513,1.25495,1.25495,61500000.0
2005-06-14 05:10:00,1.25516,1.25568,1.25507,1.25568,160700002.0
2005-06-14 05:11:00,1.25502,1.25502,1.25495,1.25495,10400000.0
2005-06-14 05:12:00,1.25509,1.25517,1.25509,1.25517,24700000.0
2005-06-14 05:13:00,1.25512,1.25523,1.25512,1.25518,86700001.0
2005-06-14 05:14:00,1.25522,1.25522,1.25515,1.2552,72599998.0
2005-06-14 05:15:00,1.25545,1.2556,1.25516,1.25523,115499998.0
2005-06-14 05:16:00,1.25525,1.25528,1.25515,1.25515,148699999.0
2005-06-14 05:17:00,1.25513,1.25513,1.2548,1.2548,59800000.0
2005-06-14 05:18:00,1.25493,1.25525,1.25484,1.25514,60900000.0
2005-06-14 05:19:00,1.2548,1.2548,1.25472,1.25472,29100000.0
2005-06-14 05:20:00,1.25488,1.25488,1.25475,1.2548,16000000.0
2005-06-14 05:21:00,1.2548,1.2548,1.2548,1.2548,27900000.0
2005-06-14 05:22:00,1.25495,1.25495,1.25453,1.25477,114000002.0
2005-06-14 05:23:00,1.25478,1.25485,1.25475,1.25478,63000002.0
2005-06-14 05:24:00,1.25489,1.25489,1.25486,1.25486,37700001.0
2005-06-14 05:25:00,1.25468,1.25489,1.25465,1.25467,112500002.0
2005-06-14 05:26:00,1.2549,1.25495,1.25485,1.25485,44100001.0
2005-06-14 05:27:00,1.25462,1.25496,1.25462,1.25485,109600001.0
2005-06-14 05:28:00,1.2549,1.2549,1.2549,1.2549,13000000.0
2005-06-14 05:29:00,1.2549,1.2549,1.25485,1.25487,74800000.0
2005-06-14 05:30:00,1.25482,1.25501,1.25474,1.25495,171800001.0
2005-06-14 05:31:00,1.2549,1.25495,1.25482,1.2549,129499999.0
2005-06-14 05:32:00,1.25508,1.25508,1.25471,1.25499,150400001.0
2005-06-14 05:33:00,1.2549,1.2549,1.2549,1.2549,39500000.0
2005-06-14 05:34:00,1.25485,1.2549,1.25482,1.25482,30400000.0
2005-06-14 05:35:00,1.25477,1.25495,1.25468,1.25474,179900001.0
2005-06-14 05:36:00,1.2549,1.25495,1.2549,1.25495,44000000.0
2005-06-14 05:37:00,1.2549,1.25506,1.25471,1.255,106300002.0
2005-06-14 05:38:00,1.2549,1.25495,1.2548,1.2548,53400000.0
2005-06-14 05:39:00,1.2549,1.25495,1.25485,1.25495,197699997.0
2005-06-14 05:40:00,1.25487,1.25497,1.25475,1.25484,38800000.0
2005-06-14 05:41:00,1.25496,1.25511,1.25496,1.25511,65990001.0
2005-06-14 05:42:00,1.2551,1.2551,1.25495,1.25495,34300000.0
2005-06-14 05:43:00,1.25489,1.25511,1.25489,1.25511,16700000.0
2005-06-14 05:44:00,1.25485,1.25495,1.25485,1.25488,34500000.0
2005-06-14 05:45:00,1.2548,1.255,1.2548,1.25486,75800000.0
2005-06-14 05:46:00,1.25473,1.25502,1.25466,1.25496,172300003.0
2005-06-14 05:47:00,1.2549,1.25492,1.25482,1.2549,73600001.0
2005-06-14 05:48:00,1.25494,1.25504,1.25494,1.255,44700001.0
2005-06-14 05:49:00,1.25497,1.25501,1.25491,1.25491,48800000.0
2005-06-14 05:50:00,1.25478,1.25506,1.25478,1.25485,127300001.0
2005-06-14 05:51:00,1.2549,1.25505,1.2549,1.25495,117299998.0
2005-06-14 05:52:00,1.25505,1.25505,1.25492,1.25492,136800000.0
2005-06-14 05:53:00,1.25498,1.25505,1.2549,1.25505,39200000.0
2005-06-14 05:54:00,1.25493,1.25515,1.25477,1.25515,98400000.0
2005-06-14 05:55:00,1.255,1.25502,1.25495,1.25502,137800002.0
2005-06-14 05:56:00,1.25497,1.255,1.25497,1.255,23100000.0
2005-06-14 05:57:00,1.25493,1.25511,1.25475,1.25511,103200000.0
2005-06-14 05:58:00,1.255,1.25505,1.25495,1.25495,57900000.0
2005-06-14 05:59:00,1.25495,1.25495,1.25495,1.25495,19100000.0
2005-06-14 06:00:00,1.255,1.25506,1.255,1.25506,2400000.0
2005-06-14 06:01:00,1.25512,1.25515,1.25484,1.25504,150099997.0
2005-06-14 06:02:00,1.25505,1.25515,1.255,1.25505,135900003.0
2005-06-14 06:03:00,1.25505,1.25513,1.25505,1.2551,96899999.0
2005-06-14 06:04:00,1.25495,1.25519,1.25475,1.25519,135499999.0
2005-06-14 06:05:00,1.25518,1.25518,1.25513,1.25515,63200001.0
2005-06-14 06:06:00,1.25504,1.25514,1.25465,1.25498,115500002.0
2005-06-14 06:07:00,1.25522,1.25522,1.25499,1.25499,46000001.0
2005-06-14 06:08:00,1.255,1.25505,1.25498,1.25502,118900002.0
2005-06-14 06:09:00,1.255,1.255,1.25495,1.25495,95099999.0
2005-06-14 06:10:00,1.25508,1.25508,1.2549,1.25503,79899999.0
2005-06-14 06:11:00,1.25468,1.25499,1.25467,1.25494,233500003.0
2005-06-14 06:12:00,1.25495,1.255,1.2549,1.2549,134500003.0
2005-06-14 06:13:00,1.25495,1.255,1.25495,1.255,18599999.0
2005-06-14 06:14:00,1.255,1.255,1.25495,1.255,72799999.0
2005-06-14 06:15:00,1.255,1.25505,1.25493,1.25505,83400002.0
2005-06-14 06:16:00,1.25495,1.25519,1.25485,1.25519,137699999.0
2005-06-14 06:17:00,1.255,1.25505,1.25495,1.255,73599999.0
2005-06-14 06:18:00,1.25514,1.2552,1.25483,1.25497,100899999.0
2005-06-14 06:19:00,1.25505,1.25505,1.25497,1.255,110200000.0
2005-06-14 06:20:00,1.25497,1.255,1.25497,1.255,77200002.0
2005-06-14 06:21:00,1.25495,1.25507,1.25483,1.25507,142899999.0
2005-06-14 06:22:00,1.25503,1.25503,1.25497,1.25503,73100000.0
2005-06-14 06:23:00,1.25495,1.255,1.25495,1.255,48700000.0
2005-06-14 06:24:00,1.255,1.25503,1.25495,1.255,116299996.0
2005-06-14 06:25:00,1.25495,1.25495,1.2548,1.2548,70600001.0
2005-06-14 06:26:00,1.25509,1.25515,1.25501,1.25503,111599999.0
2005-06-14 06:27:00,1.255,1.255,1.25495,1.25498,57500000.0
2005-06-14 06:28:00,1.25487,1.25497,1.25458,1.25474,94300000.0
2005-06-14 06:29:00,1.25495,1.25505,1.25495,1.255,131800000.0
2005-06-14 06:30:00,1.25491,1.25502,1.25474,1.25474,48800000.0
2005-06-14 06:31:00,1.255,1.25505,1.25495,1.25495,62899999.0
2005-06-14 06:32:00,1.255,1.255,1.255,1.255,9800000.0
2005-06-14 06:33:00,1.25496,1.25496,1.2548,1.2548,63900000.0
2005-06-14 06:34:00,1.25488,1.2549,1.25487,1.2549,26600000.0
2005-06-14 06:35:00,1.25482,1.25491,1.25477,1.25477,131400000.0
2005-06-14 06:36:00,1.25455,1.25482,1.25442,1.25478,96700003.0
2005-06-14 06:37:00,1.2548,1.25482,1.25475,1.2548,186200003.0
2005-06-14 06:38:00,1.25492,1.25497,1.25489,1.25497,99900001.0
2005-06-14 06:39:00,1.25497,1.255,1.25495,1.255,94300000.0
2005-06-14 06:40:00,1.25503,1.25503,1.25487,1.25501,66400000.0
2005-06-14 06:41:00,1.25502,1.2551,1.25495,1.25509,104200000.0
2005-06-14 06:42:00,1.2552,1.2554,1.25514,1.25514,138299997.0
2005-06-14 06:43:00,1.25505,1.25532,1.25499,1.25515,107099999.0
2005-06-14 06:44:00,1.25503,1.25513,1.25503,1.25505,23300000.0
2005-06-14 06:45:00,1.25508,1.25509,1.25496,1.25496,12000000.0
2005-06-14 06:46:00,1.25493,1.25519,1.25486,1.25493,150100003.0
2005-06-14 06:47:00,1.25495,1.25505,1.25495,1.255,151700000.0
2005-06-14 06:48:00,1.255,1.25503,1.25495,1.25503,151400001.0
2005-06-14 06:49:00,1.25499,1.25504,1.25499,1.25504,65400002.0
2005-06-14 06:50:00,1.25478,1.25524,1.25472,1.25511,118300000.0
2005-06-14 06:51:00,1.25521,1.25568,1.25511,1.25568,39200000.0
2005-06-14 06:52:00,1.25578,1.25589,1.25551,1.25588,116600000.0
2005-06-14 06:53:00,1.25597,1.25623,1.25595,1.25623,77200000.0
2005-06-14 06:54:00,1.25598,1.25629,1.25589,1.25612,83000002.0
2005-06-14 06:55:00,1.25625,1.25628,1.25605,1.2562,137900000.0
2005-06-14 06:56:00,1.25627,1.25631,1.25622,1.25622,88700000.0
2005-06-14 06:57:00,1.25607,1.25609,1.25602,1.25608,40000000.0
2005-06-14 06:58:00,1.25613,1.25613,1.25607,1.25607,17600000.0
2005-06-14 06:59:00,1.2559,1.25607,1.2559,1.25607,74700001.0
2005-06-14 07:00:00,1.25642,1.25652,1.25612,1.25612,65700001.0
2005-06-14 07:01:00,1.25615,1.25615,1.25605,1.25605,77300000.0
2005-06-14 07:02:00,1.25606,1.25606,1.25596,1.25596,42300000.0
2005-06-14 07:03:00,1.25605,1.25605,1.25595,1.256,161900000.0
2005-06-14 07:04:00,1.25593,1.25598,1.25582,1.25598,78200000.0
2005-06-14 07:05:00,1.25592,1.256,1.25592,1.256,4000000.0
2005-06-14 07:06:00,1.256,1.25603,1.25582,1.25603,98399999.0
2005-06-14 07:07:00,1.25634,1.25652,1.25606,1.25636,28100000.0
2005-06-14 07:08:00,1.25605,1.25605,1.25605,1.25605,27899999.0
2005-06-14 07:09:00,1.25605,1.25615,1.25605,1.25605,84099999.0
2005-06-14 07:10:00,1.2561,1.25612,1.2561,1.25612,42300000.0
2005-06-14 07:11:00,1.25605,1.25656,1.25602,1.25651,147600001.0
2005-06-14 07:12:00,1.25612,1.25634,1.25612,1.25626,87899999.0
2005-06-14 07:13:00,1.25658,1.25682,1.25636,1.25681,166500001.0
2005-06-14 07:14:00,1.25625,1.2563,1.25625,1.25627,87799998.0
2005-06-14 07:15:00,1.25577,1.25577,1.25497,1.25548,60500000.0
2005-06-14 07:16:00,1.25584,1.25609,1.25579,1.25603,109300001.0
2005-06-14 07:17:00,1.25623,1.25623,1.25602,1.25605,72000002.0
2005-06-14 07:18:00,1.25609,1.25624,1.25609,1.25612,84900000.0
2005-06-14 07:19:00,1.25607,1.25619,1.25606,1.25612,57999999.0
2005-06-14 07:20:00,1.25607,1.25609,1.25595,1.25607,84000001.0
2005-06-14 07:21:00,1.25639,1.2566,1.25628,1.2566,57400001.0
2005-06-14 07:22:00,1.25605,1.2561,1.25605,1.2561,77300000.0
2005-06-14 07:23:00,1.2561,1.2561,1.2561,1.2561,8800000.0
2005-06-14 07:24:00,1.25612,1.25612,1.25605,1.25605,30999999.0
2005-06-14 07:25:00,1.25615,1.25637,1.25615,1.25625,90100003.0
2005-06-14 07:26:00,1.2563,1.25632,1.25625,1.25625,24000000.0
2005-06-14 07:27:00,1.2566,1.2567,1.25649,1.2565,96800000.0
2005-06-14 07:28:00,1.25625,1.25638,1.25625,1.2563,126300001.0
2005-06-14 07:29:00,1.25622,1.2563,1.25622,1.2563,24500000.0
2005-06-14 07:30:00,1.25625,1.25625,1.25625,1.25625,2100000.0
2005-06-14 07:31:00,1.2563,1.25635,1.25622,1.2563,225200001.0
2005-06-14 07:32:00,1.25646,1.25649,1.25646,1.25649,44099999.0
2005-06-14 07:33:00,1.25658,1.25675,1.25651,1.25675,52700000.0
2005-06-14 07:34:00,1.25675,1.2568,1.25675,1.2568,68100000.0
2005-06-14 07:35:00,1.25669,1.25673,1.25662,1.25663,96900002.0
2005-06-14 07:36:00,1.25675,1.2571,1.25666,1.25692,46400000.0
2005-06-14 07:37:00,1.2566,1.2566,1.2566,1.2566,4000000.0
2005-06-14 07:38:00,1.25677,1.25698,1.25677,1.25698,31099999.0
2005-06-14 07:39:00,1.25708,1.25714,1.25672,1.25682,133499998.0
2005-06-14 07:40:00,1.25684,1.25684,1.25672,1.25672,50800001.0
2005-06-14 07:41:00,1.25669,1.25695,1.25669,1.25675,153600000.0
2005-06-14 07:42:00,1.25667,1.25682,1.25667,1.25682,134300001.0
2005-06-14 07:43:00,1.25681,1.25681,1.25669,1.25669,66500000.0
2005-06-14 07:44:00,1.25665,1.25665,1.25639,1.2564,111700000.0
2005-06-14 07:45:00,1.25642,1.25657,1.25642,1.25655,121400000.0
2005-06-14 07:46:00,1.25648,1.2565,1.25648,1.2565,42200000.0
2005-06-14 07:47:00,1.25647,1.25653,1.25632,1.25653,74300000.0
2005-06-14 07:48:00,1.2566,1.25665,1.2566,1.2566,147000003.0
2005-06-14 07:49:00,1.2566,1.25665,1.25655,1.2566,68000000.0
2005-06-14 07:50:00,1.25718,1.25718,1.25669,1.25688,137900000.0
2005-06-14 07:51:00,1.2566,1.25662,1.25655,1.25655,89000001.0
2005-06-14 07:52:00,1.25662,1.25662,1.2565,1.2565,59599999.0
2005-06-14 07:53:00,1.2565,1.2565,1.2565,1.2565,58800001.0
2005-06-14 07:54:00,1.2565,1.25655,1.25645,1.25645,98000000.0
2005-06-14 07:55:00,1.2565,1.25655,1.25642,1.25655,77299999.0
2005-06-14 07:56:00,1.25661,1.25661,1.25651,1.25651,9600000.0
2005-06-14 07:57:00,1.2566,1.2566,1.25658,1.25658,27900000.0
2005-06-14 07:58:00,1.25652,1.25652,1.25624,1.25627,58700000.0
2005-06-14 07:59:00,1.25542,1.25558,1.25432,1.25558,73400001.0
2005-06-14 08:00:00,1.25633,1.25687,1.25633,1.25679,39700001.0
2005-06-14 08:01:00,1.25625,1.25635,1.25625,1.25635,14100000.0
2005-06-14 08:02:00,1.25572,1.25584,1.25502,1.25584,72200001.0
2005-06-14 08:03:00,1.2562,1.2563,1.25603,1.25603,81299997.0
2005-06-14 08:04:00,1.25599,1.25609,1.25593,1.256,111400001.0
2005-06-14 08:05:00,1.25633,1.25642,1.25624,1.25641,152900000.0
2005-06-14 08:06:00,1.256,1.25601,1.25588,1.2559,44400000.0
2005-06-14 08:07:00,1.2558,1.25582,1.25575,1.2558,33600000.0
2005-06-14 08:08:00,1.25583,1.25583,1.2558,1.2558,25500001.0
2005-06-14 08:09:00,1.25619,1.2564,1.25619,1.25631,49999999.0
2005-06-14 08:10:00,1.2558,1.25585,1.2557,1.25585,135699998.0
2005-06-14 08:11:00,1.25582,1.25585,1.25573,1.25585,32700000.0
2005-06-14 08:12:00,1.25585,1.25585,1.2558,1.2558,4800000.0
2005-06-14 08:13:00,1.25583,1.25587,1.25575,1.25575,63700000.0
2005-06-14 08:14:00,1.25579,1.256,1.25579,1.25592,38200001.0
2005-06-14 08:15:00,1.2559,1.25592,1.25585,1.25585,60500001.0
2005-06-14 08:16:00,1.25623,1.25635,1.25602,1.25628,150400000.0
2005-06-14 08:17:00,1.2559,1.2559,1.25585,1.25587,49000000.0
2005-06-14 08:18:00,1.25585,1.25585,1.25585,1.25585,800000.0
2005-06-14 08:19:00,1.25593,1.25593,1.25586,1.25587,81300000.0
2005-06-14 08:20:00,1.256,1.2564,1.256,1.25615,100799998.0
2005-06-14 08:21:00,1.25668,1.25668,1.25618,1.25618,46300000.0
2005-06-14 08:22:00,1.25622,1.25649,1.25622,1.25642,105300002.0
2005-06-14 08:23:00,1.25643,1.25667,1.25643,1.25667,167300002.0
2005-06-14 08:24:00,1.25653,1.25664,1.25653,1.2566,71299999.0
2005-06-14 08:25:00,1.25662,1.25668,1.25659,1.25668,109899998.0
2005-06-14 08:26:00,1.25662,1.25667,1.25662,1.25667,92600002.0
2005-06-14 08:27:00,1.2567,1.2567,1.25648,1.25662,62500000.0
2005-06-14 08:28:00,1.25657,1.25657,1.25644,1.25653,70600000.0
2005-06-14 08:29:00,1.25648,1.2566,1.25645,1.25648,123799999.0
2005-06-14 08:30:00,1.25653,1.25668,1.2565,1.25653,124799998.0
2005-06-14 08:31:00,1.25666,1.25669,1.25662,1.25669,98799996.0
2005-06-14 08:32:00,1.25673,1.25673,1.25654,1.25666,155100001.0
2005-06-14 08:33:00,1.25666,1.25677,1.25661,1.25668,44000000.0
2005-06-14 08:34:00,1.25663,1.2568,1.25663,1.2568,72800001.0
2005-06-14 08:35:00,1.2569,1.25716,1.25673,1.25704,104400000.0
2005-06-14 08:36:00,1.25683,1.25683,1.25675,1.25675,1200000.0
2005-06-14 08:37:00,1.2568,1.2568,1.2568,1.2568,45200002.0
2005-06-14 08:38:00,1.25708,1.25714,1.25692,1.25713,83799998.0
2005-06-14 08:39:00,1.25672,1.2568,1.25671,1.25677,34200000.0
2005-06-14 08:40:00,1.25673,1.25673,1.25656,1.25667,109200002.0
2005-06-14 08:41:00,1.25666,1.25666,1.25642,1.25642,95299997.0
2005-06-14 08:42:00,1.25646,1.25657,1.25646,1.25657,118700000.0
2005-06-14 08:43:00,1.25662,1.25662,1.25643,1.25645,64900002.0
2005-06-14 08:44:00,1.25652,1.25652,1.25637,1.25637,20100000.0
2005-06-14 08:45:00,1.2563,1.2563,1.25609,1.25618,65300000.0
2005-06-14 08:46:00,1.25606,1.25606,1.25606,1.25606,10400000.0
2005-06-14 08:47:00,1.256,1.256,1.25592,1.25592,76800001.0
2005-06-14 08:48:00,1.25604,1.25604,1.25601,1.25601,73400002.0
2005-06-14 08:49:00,1.25606,1.25609,1.25606,1.25609,4600000.0
2005-06-14 08:50:00,1.25595,1.25605,1.25595,1.25605,115100001.0
2005-06-14 08:51:00,1.25597,1.25597,1.25586,1.25593,40999999.0
2005-06-14 08:52:00,1.25586,1.25586,1.25565,1.25565,94300001.0
2005-06-14 08:53:00,1.25562,1.25576,1.25562,1.25575,159500004.0
2005-06-14 08:54:00,1.25575,1.25585,1.25575,1.25585,61699999.0
2005-06-14 08:55:00,1.25582,1.25582,1.25563,1.25575,76100000.0
2005-06-14 08:56:00,1.25566,1.25566,1.25545,1.25554,43000001.0
2005-06-14 08:57:00,1.25548,1.25548,1.25533,1.25533,149000000.0
2005-06-14 08:58:00,1.25543,1.25554,1.25539,1.25548,67900000.0
2005-06-14 08:59:00,1.25543,1.25543,1.25487,1.25487,97600002.0
2005-06-14 09:00:00,1.25489,1.25522,1.25489,1.25508,73900000.0
2005-06-14 09:01:00,1.25503,1.25503,1.25485,1.25486,146300001.0
2005-06-14 09:02:00,1.25488,1.25492,1.25485,1.25488,41099999.0
2005-06-14 09:03:00,1.255,1.25505,1.25495,1.255,34100000.0
2005-06-14 09:04:00,1.2551,1.2553,1.2551,1.25514,71800000.0
2005-06-14 09:05:00,1.25517,1.25536,1.25517,1.25529,86399999.0
2005-06-14 09:06:00,1.25526,1.25539,1.25526,1.25535,51299999.0
2005-06-14 09:07:00,1.25534,1.25548,1.25534,1.25542,73700000.0
2005-06-14 09:08:00,1.25537,1.25537,1.25503,1.25513,117500000.0
2005-06-14 09:09:00,1.25515,1.25523,1.25514,1.25519,120100002.0
2005-06-14 09:10:00,1.25512,1.25523,1.2551,1.2551,123400003.0
2005-06-14 09:11:00,1.25505,1.25517,1.25505,1.25517,87399999.0
2005-06-14 09:12:00,1.25523,1.25525,1.25523,1.25525,4200000.0
2005-06-14 09:13:00,1.2551,1.2551,1.25486,1.25493,108600000.0
2005-06-14 09:14:00,1.25499,1.25499,1.25452,1.25452,152600001.0
2005-06-14 09:15:00,1.25448,1.25448,1.2542,1.25429,11200000.0
2005-06-14 09:16:00,1.25433,1.2546,1.25433,1.25457,110600001.0
2005-06-14 09:17:00,1.25465,1.25496,1.25462,1.25481,128799998.0
2005-06-14 09:18:00,1.25465,1.25477,1.25465,1.25472,80599999.0
2005-06-14 09:19:00,1.25466,1.25486,1.25466,1.25476,120300000.0
2005-06-14 09:20:00,1.25473,1.25487,1.25469,1.25487,116299999.0
2005-06-14 09:21:00,1.25497,1.25498,1.25497,1.25498,12800000.0
2005-06-14 09:22:00,1.25525,1.25533,1.25525,1.25533,12000000.0
2005-06-14 09:23:00,1.25543,1.25543,1.25526,1.25538,47700000.0
2005-06-14 09:24:00,1.25548,1.25576,1.25519,1.25558,59400000.0
2005-06-14 09:25:00,1.25528,1.25528,1.2542,1.2542,41400000.0
2005-06-14 09:26:00,1.2543,1.2551,1.2543,1.25505,111299999.0
2005-06-14 09:27:00,1.2551,1.25537,1.255,1.25534,226100002.0
2005-06-14 09:28:00,1.2553,1.25537,1.25517,1.25529,114599999.0
2005-06-14 09:29:00,1.25528,1.25535,1.25528,1.25535,32900001.0
2005-06-14 09:30:00,1.25519,1.25519,1.25509,1.25509,21700000.0
2005-06-14 09:31:00,1.25512,1.25522,1.25512,1.25516,49699999.0
2005-06-14 09:32:00,1.25508,1.25518,1.25499,1.25518,97599999.0
2005-06-14 09:33:00,1.25513,1.25515,1.25505,1.25514,140899999.0
2005-06-14 09:34:00,1.25507,1.25507,1.25482,1.2549,132300002.0
2005-06-14 09:35:00,1.25491,1.25502,1.25491,1.25502,37200000.0
2005-06-14 09:36:00,1.255,1.255,1.25497,1.25497,20800000.0
2005-06-14 09:37:00,1.255,1.25501,1.2549,1.25493,97700003.0
2005-06-14 09:38:00,1.25504,1.25521,1.25504,1.25511,107400001.0
2005-06-14 09:39:00,1.2554,1.25551,1.25518,1.25527,120700000.0
2005-06-14 09:40:00,1.2551,1.25515,1.2551,1.25515,24899999.0
2005-06-14 09:41:00,1.25522,1.25569,1.25522,1.25548,94200001.0
2005-06-14 09:42:00,1.25551,1.25573,1.25538,1.25573,44400000.0
2005-06-14 09:43:00,1.25594,1.25612,1.2557,1.25573,168100001.0
2005-06-14 09:44:00,1.25563,1.25601,1.25563,1.25601,46599998.0
2005-06-14 09:45:00,1.25622,1.25622,1.25589,1.25589,46700000.0
2005-06-14 09:46:00,1.25587,1.25589,1.25574,1.25574,150900003.0
2005-06-14 09:47:00,1.25537,1.25571,1.25537,1.2556,98800002.0
2005-06-14 09:48:00,1.25551,1.25567,1.25548,1.2556,37600000.0
2005-06-14 09:49:00,1.25551,1.25552,1.25545,1.25548,81800001.0
2005-06-14 09:50:00,1.25551,1.25568,1.25551,1.25567,84399999.0
2005-06-14 09:51:00,1.25557,1.25566,1.25557,1.25559,108700001.0
2005-06-14 09:52:00,1.25555,1.25566,1.25555,1.25557,140700002.0
2005-06-14 09:53:00,1.25559,1.25559,1.25542,1.25543,53699999.0
2005-06-14 09:54:00,1.25544,1.25549,1.25542,1.25545,71999999.0
2005-06-14 09:55:00,1.25549,1.25549,1.25539,1.25548,85900002.0
2005-06-14 09:56:00,1.25548,1.25548,1.25541,1.25541,11200000.0
2005-06-14 09:57:00,1.2554,1.25545,1.25533,1.25535,112100000.0
2005-06-14 09:58:00,1.25537,1.25537,1.25529,1.25533,70999999.0
2005-06-14 09:59:00,1.2553,1.2553,1.25513,1.25518,117299997.0
2005-06-14 10:00:00,1.25515,1.2552,1.25515,1.2552,136300001.0
2005-06-14 10:01:00,1.25515,1.2552,1.25515,1.2552,36100000.0
2005-06-14 10:02:00,1.2552,1.25525,1.25513,1.25517,105899999.0
2005-06-14 10:03:00,1.25525,1.25525,1.25515,1.25515,35300000.0
2005-06-14 10:04:00,1.25525,1.25525,1.25513,1.25515,80800000.0
2005-06-14 10:05:00,1.25523,1.25528,1.25514,1.25519,184200004.0
2005-06-14 10:06:00,1.25534,1.25542,1.2553,1.25537,39000002.0
2005-06-14 10:07:00,1.25529,1.25551,1.25529,1.25542,134099998.0
2005-06-14 10:08:00,1.25539,1.25548,1.25538,1.25541,85500000.0
2005-06-14 10:09:00,1.25538,1.2554,1.25537,1.2554,52300000.0
2005-06-14 10:10:00,1.25539,1.25547,1.25539,1.2554,93700000.0
2005-06-14 10:11:00,1.25547,1.2555,1.25539,1.25542,76999998.0
2005-06-14 10:12:00,1.25533,1.25545,1.25533,1.25545,41000000.0
2005-06-14 10:13:00,1.25538,1.25542,1.25534,1.25542,57400000.0
2005-06-14 10:14:00,1.25537,1.25537,1.25518,1.25522,120900003.0
2005-06-14 10:15:00,1.25572,1.25572,1.25516,1.25516,176800002.0
2005-06-14 10:16:00,1.25517,1.25525,1.2551,1.2551,34400000.0
2005-06-14 10:17:00,1.25511,1.25512,1.25499,1.25499,68400000.0
2005-06-14 10:18:00,1.25486,1.25486,1.25459,1.25474,140300001.0
2005-06-14 10:19:00,1.25463,1.25493,1.25455,1.25488,115400001.0
2005-06-14 10:20:00,1.25495,1.25498,1.25484,1.25489,84600001.0
2005-06-14 10:21:00,1.25482,1.25497,1.25459,1.25497,155099999.0
2005-06-14 10:22:00,1.25498,1.25538,1.25498,1.25535,141000000.0
2005-06-14 10:23:00,1.2552,1.2552,1.25494,1.25494,14400000.0
2005-06-14 10:24:00,1.25493,1.2551,1.25486,1.2551,146100000.0
2005-06-14 10:25:00,1.25508,1.25508,1.25488,1.255,145899998.0
2005-06-14 10:26:00,1.25484,1.25484,1.2545,1.2545,65100000.0
2005-06-14 10:27:00,1.25442,1.25442,1.2544,1.2544,22300000.0
2005-06-14 10:28:00,1.25435,1.25442,1.2543,1.25435,93899999.0
2005-06-14 10:29:00,1.25438,1.25451,1.25437,1.25445,131399998.0
2005-06-14 10:30:00,1.25442,1.25442,1.25433,1.25433,51300000.0
2005-06-14 10:31:00,1.25449,1.25463,1.25449,1.25463,25300000.0
2005-06-14 10:32:00,1.25466,1.25476,1.25466,1.25467,114999998.0
2005-06-14 10:33:00,1.25474,1.25483,1.25474,1.25481,24900000.0
2005-06-14 10:34:00,1.25477,1.25485,1.25475,1.2548,119600001.0
2005-06-14 10:35:00,1.25473,1.25487,1.25473,1.25487,119200001.0
2005-06-14 10:36:00,1.25501,1.25512,1.25479,1.25506,200100000.0
2005-06-14 10:37:00,1.25488,1.25501,1.25464,1.2547,116299999.0
2005-06-14 10:38:00,1.2548,1.25494,1.25478,1.2548,253300004.0
2005-06-14 10:39:00,1.2549,1.25497,1.2549,1.2549,74700001.0
2005-06-14 10:40:00,1.2548,1.25494,1.2548,1.2549,127799999.0
2005-06-14 10:41:00,1.25487,1.25504,1.25487,1.25495,104300000.0
2005-06-14 10:42:00,1.255,1.25505,1.25497,1.25505,29800000.0
2005-06-14 10:43:00,1.25543,1.25557,1.25519,1.25557,138199998.0
2005-06-14 10:44:00,1.255,1.25505,1.25495,1.25503,150100004.0
2005-06-14 10:45:00,1.25505,1.25505,1.25498,1.255,121900000.0
2005-06-14 10:46:00,1.25497,1.25503,1.25488,1.25492,90699997.0
2005-06-14 10:47:00,1.25488,1.25495,1.25476,1.25488,53199999.0
2005-06-14 10:48:00,1.2549,1.25497,1.25485,1.2549,117500001.0
2005-06-14 10:49:00,1.25492,1.25495,1.2548,1.25495,106499999.0
2005-06-14 10:50:00,1.25492,1.25495,1.2548,1.25495,172600000.0
2005-06-14 10:51:00,1.25492,1.25495,1.25485,1.25495,211000000.0
2005-06-14 10:52:00,1.25485,1.25485,1.25474,1.25474,37400000.0
2005-06-14 10:53:00,1.2548,1.2548,1.25475,1.25475,85700002.0
2005-06-14 10:54:00,1.2548,1.25485,1.25475,1.25485,54200001.0
2005-06-14 10:55:00,1.2548,1.25481,1.2545,1.2545,89399998.0
2005-06-14 10:56:00,1.25445,1.25455,1.25445,1.2545,69800001.0
2005-06-14 10:57:00,1.25445,1.25457,1.25443,1.25443,99700003.0
2005-06-14 10:58:00,1.25452,1.25468,1.25452,1.25468,142699996.0
2005-06-14 10:59:00,1.2547,1.2547,1.25455,1.25455,70800002.0
2005-06-14 11:00:00,1.25443,1.25452,1.25443,1.25448,73699999.0
2005-06-14 11:01:00,1.2546,1.25481,1.25458,1.25458,96300001.0
2005-06-14 11:02:00,1.25452,1.25475,1.25451,1.25475,72100001.0
2005-06-14 11:03:00,1.25482,1.25503,1.25482,1.25503,83899998.0
2005-06-14 11:04:00,1.25505,1.25543,1.25505,1.25518,89800001.0
2005-06-14 11:05:00,1.25498,1.255,1.25498,1.255,83400001.0
2005-06-14 11:06:00,1.25496,1.25496,1.25484,1.2549,50499999.0
2005-06-14 11:07:00,1.25488,1.25488,1.2548,1.2548,28500000.0
2005-06-14 11:08:00,1.2549,1.25493,1.25485,1.2549,62900001.0
2005-06-14 11:09:00,1.25481,1.25488,1.25481,1.25482,43600001.0
2005-06-14 11:10:00,1.2548,1.25482,1.25475,1.2548,48500000.0
2005-06-14 11:11:00,1.25478,1.25492,1.25473,1.25492,205700001.0
2005-06-14 11:12:00,1.2549,1.25495,1.25485,1.2549,189000002.0
2005-06-14 11:13:00,1.2549,1.2549,1.25485,1.25485,63300000.0
2005-06-14 11:14:00,1.25489,1.25506,1.25489,1.25499,80600000.0
2005-06-14 11:15:00,1.25502,1.25518,1.25499,1.25503,188500005.0
2005-06-14 11:16:00,1.255,1.25505,1.25497,1.255,179300003.0
2005-06-14 11:17:00,1.25495,1.255,1.25495,1.25498,71400001.0
2005-06-14 11:18:00,1.25498,1.25498,1.25487,1.25497,77699998.0
2005-06-14 11:19:00,1.25496,1.25496,1.25475,1.25475,85500000.0
2005-06-14 11:20:00,1.25482,1.25488,1.25474,1.25474,76500001.0
2005-06-14 11:21:00,1.25483,1.25491,1.25476,1.25476,155000001.0
2005-06-14 11:22:00,1.25484,1.25486,1.25484,1.25486,15900000.0
2005-06-14 11:23:00,1.2549,1.25495,1.25485,1.25495,26400000.0
2005-06-14 11:24:00,1.25485,1.25493,1.25485,1.2549,69299999.0
2005-06-14 11:25:00,1.25498,1.25504,1.25493,1.255,128200001.0
2005-06-14 11:26:00,1.255,1.255,1.25495,1.25497,136500003.0
2005-06-14 11:27:00,1.25532,1.25534,1.25487,1.25499,83000001.0
2005-06-14 11:28:00,1.25491,1.25502,1.25491,1.25499,81100000.0
2005-06-14 11:29:00,1.25481,1.25481,1.25455,1.25455,70599999.0
2005-06-14 11:30:00,1.25462,1.25465,1.25452,1.25452,133400002.0
2005-06-14 11:31:00,1.25457,1.25475,1.25457,1.25469,42100000.0
2005-06-14 11:32:00,1.25465,1.25479,1.25465,1.25478,111699999.0
2005-06-14 11:33:00,1.25477,1.2549,1.25469,1.2548,170800001.0
2005-06-14 11:34:00,1.25477,1.2549,1.2546,1.25463,128500000.0
2005-06-14 11:35:00,1.25465,1.25495,1.25465,1.25492,114000003.0
2005-06-14 11:36:00,1.25498,1.25514,1.25497,1.25497,56600000.0
2005-06-14 11:37:00,1.25491,1.25494,1.25482,1.2549,69299999.0
2005-06-14 11:38:00,1.25497,1.25503,1.25491,1.25498,92599999.0
2005-06-14 11:39:00,1.25491,1.25501,1.25489,1.25501,66600000.0
2005-06-14 11:40:00,1.255,1.25505,1.25493,1.255,171399999.0
2005-06-14 11:41:00,1.25501,1.25501,1.25477,1.25493,63499999.0
2005-06-14 11:42:00,1.25494,1.25494,1.25475,1.25483,180200000.0
2005-06-14 11:43:00,1.25492,1.25497,1.25489,1.25494,126199999.0
2005-06-14 11:44:00,1.25471,1.25498,1.25471,1.25496,109899999.0
2005-06-14 11:45:00,1.25502,1.25502,1.25491,1.25491,93099999.0
2005-06-14 11:46:00,1.25495,1.25495,1.25485,1.25495,63800000.0
2005-06-14 11:47:00,1.25493,1.25497,1.25493,1.25497,71900002.0
2005-06-14 11:48:00,1.25496,1.25504,1.25496,1.25496,62800000.0
2005-06-14 11:49:00,1.25506,1.25512,1.25502,1.25504,155900002.0
2005-06-14 11:50:00,1.2551,1.25515,1.25505,1.2551,176000000.0
2005-06-14 11:51:00,1.2551,1.25515,1.25503,1.25503,149400001.0
2005-06-14 11:52:00,1.25512,1.2552,1.25509,1.2551,90699997.0
2005-06-14 11:53:00,1.25506,1.25525,1.25506,1.25515,120400002.0
2005-06-14 11:54:00,1.25529,1.2553,1.25523,1.25528,172000002.0
2005-06-14 11:55:00,1.2554,1.25559,1.2554,1.25559,59199999.0
2005-06-14 11:56:00,1.25564,1.25577,1.25564,1.25577,61800000.0
2005-06-14 11:57:00,1.25572,1.25578,1.25563,1.25572,144700000.0
2005-06-14 11:58:00,1.25571,1.25571,1.25547,1.25547,125300001.0
2005-06-14 11:59:00,1.25543,1.25543,1.25525,1.2553,79299998.0
2005-06-14 12:00:00,1.25545,1.25559,1.25545,1.25553,47500000.0
2005-06-14 12:01:00,1.2555,1.2555,1.25533,1.25533,107800002.0
2005-06-14 12:02:00,1.25527,1.25535,1.25527,1.25532,42300000.0
2005-06-14 12:03:00,1.25537,1.2554,1.25533,1.25533,146699998.0
2005-06-14 12:04:00,1.2554,1.2554,1.25535,1.2554,47600000.0
2005-06-14 12:05:00,1.25539,1.25545,1.2553,1.25539,25100000.0
2005-06-14 12:06:00,1.2555,1.2555,1.25538,1.2554,64100000.0
2005-06-14 12:07:00,1.25547,1.25547,1.25535,1.25535,26700000.0
2005-06-14 12:08:00,1.25545,1.25545,1.2553,1.2553,161500003.0
2005-06-14 12:09:00,1.2554,1.2554,1.25535,1.2554,115199999.0
2005-06-14 12:10:00,1.2554,1.25545,1.2554,1.25545,48600000.0
2005-06-14 12:11:00,1.25534,1.25543,1.25533,1.25534,33800000.0
2005-06-14 12:12:00,1.25526,1.25545,1.25522,1.2554,119799999.0
2005-06-14 12:13:00,1.25535,1.25542,1.25531,1.25532,76200001.0
2005-06-14 12:14:00,1.2553,1.25533,1.25525,1.25525,24700000.0
2005-06-14 12:15:00,1.25525,1.25542,1.25522,1.25542,28600000.0
2005-06-14 12:16:00,1.25538,1.25542,1.25528,1.25532,23100000.0
2005-06-14 12:17:00,1.25538,1.25543,1.25533,1.25536,138200001.0
2005-06-14 12:18:00,1.25538,1.25539,1.25532,1.25532,105899998.0
2005-06-14 12:19:00,1.25538,1.25538,1.25533,1.25538,142000000.0
2005-06-14 12:20:00,1.25543,1.25552,1.25541,1.25544,121299996.0
2005-06-14 12:21:00,1.25545,1.25555,1.25545,1.25545,114800000.0
2005-06-14 12:22:00,1.25552,1.25553,1.25545,1.25553,58300000.0
2005-06-14 12:23:00,1.25555,1.25555,1.25545,1.2555,76900000.0
2005-06-14 12:24:00,1.25541,1.25543,1.25538,1.25541,43700000.0
2005-06-14 12:25:00,1.25547,1.25555,1.25545,1.2555,180100001.0
2005-06-14 12:26:00,1.25555,1.25555,1.25548,1.25548,71400001.0
2005-06-14 12:27:00,1.25547,1.25555,1.2554,1.25555,62299999.0
2005-06-14 12:28:00,1.25547,1.2555,1.25542,1.2555,146799999.0
2005-06-14 12:29:00,1.25547,1.25555,1.25547,1.25548,135600003.0
2005-06-14 12:30:00,1.25545,1.2555,1.25545,1.2555,66800001.0
2005-06-14 12:31:00,1.25545,1.2556,1.25545,1.25559,109900002.0
2005-06-14 12:32:00,1.25543,1.25545,1.25533,1.25533,68500000.0
2005-06-14 12:33:00,1.25537,1.25548,1.25537,1.25544,40100000.0
2005-06-14 12:34:00,1.25545,1.25553,1.25537,1.25537,99000000.0
2005-06-14 12:35:00,1.25545,1.25545,1.25535,1.25535,59200002.0
2005-06-14 12:36:00,1.25537,1.25537,1.25535,1.25535,29499999.0
2005-06-14 12:37:00,1.25537,1.25537,1.25522,1.25522,67099999.0
2005-06-14 12:38:00,1.2552,1.25543,1.25516,1.25543,107699998.0
2005-06-14 12:39:00,1.25548,1.25548,1.25541,1.25542,87100000.0
2005-06-14 12:40:00,1.2554,1.25545,1.2551,1.25545,127399998.0
2005-06-14 12:41:00,1.25544,1.25544,1.25514,1.25514,97600000.0
2005-06-14 12:42:00,1.2551,1.25515,1.25505,1.2551,86000000.0
2005-06-14 12:43:00,1.25505,1.2551,1.25505,1.2551,35100000.0
2005-06-14 12:44:00,1.25506,1.25509,1.25497,1.25502,106499999.0
2005-06-14 12:45:00,1.25501,1.25508,1.25494,1.25508,84000000.0
2005-06-14 12:46:00,1.25515,1.25515,1.2551,1.2551,43200000.0
2005-06-14 12:47:00,1.2551,1.25513,1.2551,1.25513,33600001.0
2005-06-14 12:48:00,1.25515,1.25515,1.255,1.2551,99000000.0
2005-06-14 12:49:00,1.2551,1.2551,1.25503,1.25503,3700000.0
2005-06-14 12:50:00,1.25505,1.25518,1.25505,1.25515,56199999.0
2005-06-14 12:51:00,1.25507,1.2551,1.255,1.2551,96699999.0
2005-06-14 12:52:00,1.25562,1.25567,1.25497,1.25531,135100000.0
2005-06-14 12:53:00,1.2551,1.25512,1.2551,1.25512,52900000.0
2005-06-14 12:54:00,1.25513,1.25513,1.25507,1.25507,11000000.0
2005-06-14 12:55:00,1.25508,1.25531,1.25508,1.25531,123600001.0
2005-06-14 12:56:00,1.2554,1.25545,1.25535,1.2554,66200000.0
2005-06-14 12:57:00,1.25533,1.25533,1.25519,1.2552,15200000.0
2005-06-14 12:58:00,1.25507,1.25517,1.25507,1.25517,41800001.0
2005-06-14 12:59:00,1.25518,1.25528,1.25515,1.25528,66200002.0
2005-06-14 13:00:00,1.2552,1.25525,1.25513,1.25515,96000000.0
2005-06-14 13:01:00,1.25525,1.25525,1.25515,1.25525,59599999.0
2005-06-14 13:02:00,1.25513,1.25529,1.25513,1.25528,100700002.0
2005-06-14 13:03:00,1.25525,1.25525,1.25511,1.25522,56799998.0
2005-06-14 13:04:00,1.25521,1.25523,1.25504,1.25507,108299998.0
2005-06-14 13:05:00,1.25505,1.25505,1.25505,1.25505,35200000.0
2005-06-14 13:06:00,1.2551,1.25515,1.25508,1.2551,99500000.0
2005-06-14 13:07:00,1.25515,1.25515,1.25505,1.25505,124099999.0
2005-06-14 13:08:00,1.2551,1.25515,1.25505,1.2551,134700001.0
2005-06-14 13:09:00,1.25507,1.25513,1.25505,1.25513,58899999.0
2005-06-14 13:10:00,1.2551,1.25523,1.2551,1.25523,87800001.0
2005-06-14 13:11:00,1.25527,1.25527,1.2552,1.2552,71999998.0
2005-06-14 13:12:00,1.25517,1.25517,1.25517,1.25517,800000.0
2005-06-14 13:13:00,1.25521,1.25526,1.25521,1.25526,25000001.0
2005-06-14 13:14:00,1.2553,1.2553,1.2553,1.2553,45900000.0
2005-06-14 13:15:00,1.25527,1.25537,1.25527,1.25537,59700001.0
2005-06-14 13:16:00,1.25528,1.25528,1.25528,1.25528,46000000.0
2005-06-14 13:17:00,1.25534,1.25549,1.25534,1.2554,75800001.0
2005-06-14 13:18:00,1.25547,1.25562,1.25535,1.25552,103999999.0
2005-06-14 13:19:00,1.25555,1.25563,1.25549,1.25563,66700000.0
2005-06-14 13:20:00,1.25568,1.25575,1.25565,1.2557,137899999.0
2005-06-14 13:21:00,1.25578,1.25582,1.25578,1.25582,13600000.0
2005-06-14 13:22:00,1.25583,1.25598,1.25579,1.25588,52299999.0
2005-06-14 13:23:00,1.25593,1.25598,1.25593,1.25598,27500000.0
2005-06-14 13:24:00,1.25597,1.25603,1.25589,1.25603,54199999.0
2005-06-14 13:25:00,1.25603,1.25614,1.25603,1.25614,65599998.0
2005-06-14 13:26:00,1.25615,1.25625,1.25604,1.25623,72800001.0
2005-06-14 13:27:00,1.25626,1.25634,1.25626,1.25631,133399999.0
2005-06-14 13:28:00,1.25633,1.25633,1.25631,1.25633,31800000.0
2005-06-14 13:29:00,1.25638,1.25639,1.25624,1.25624,76999999.0
2005-06-14 13:30:00,1.25632,1.2564,1.25627,1.25632,140200000.0
2005-06-14 13:31:00,1.25627,1.25644,1.25627,1.25634,148100004.0
2005-06-14 13:32:00,1.25637,1.25646,1.25637,1.25638,25300000.0
2005-06-14 13:33:00,1.2565,1.25661,1.25648,1.2565,78800002.0
2005-06-14 13:34:00,1.25653,1.25653,1.2564,1.2564,99600004.0
2005-06-14 13:35:00,1.2565,1.25655,1.25643,1.25655,159500001.0
2005-06-14 13:36:00,1.25647,1.25651,1.25642,1.25651,127799998.0
2005-06-14 13:37:00,1.25652,1.25652,1.25631,1.25647,41900000.0
2005-06-14 13:38:00,1.25647,1.25652,1.25647,1.2565,54600000.0
2005-06-14 13:39:00,1.2565,1.2565,1.2565,1.2565,40399999.0
2005-06-14 13:40:00,1.25645,1.25645,1.25632,1.2564,77899997.0
2005-06-14 13:41:00,1.25627,1.25633,1.25617,1.25617,110900001.0
2005-06-14 13:42:00,1.25622,1.25622,1.25604,1.25612,92300000.0
2005-06-14 13:43:00,1.25621,1.25627,1.25614,1.2562,172799998.0
2005-06-14 13:44:00,1.25639,1.25643,1.25632,1.25632,75900000.0
2005-06-14 13:45:00,1.25635,1.25645,1.25635,1.25645,78900001.0
2005-06-14 13:46:00,1.25645,1.25645,1.2564,1.2564,9300000.0
2005-06-14 13:47:00,1.25635,1.25637,1.25631,1.25631,97199999.0
2005-06-14 13:48:00,1.25624,1.25639,1.25624,1.25632,108799999.0
2005-06-14 13:49:00,1.25632,1.25636,1.25632,1.25632,22300000.0
2005-06-14 13:50:00,1.25638,1.25639,1.25629,1.25632,76400001.0
2005-06-14 13:51:00,1.25626,1.25631,1.25622,1.25631,127600001.0
2005-06-14 13:52:00,1.25627,1.25639,1.25621,1.25628,102600002.0
2005-06-14 13:53:00,1.2563,1.25635,1.25615,1.25635,99000000.0
2005-06-14 13:54:00,1.25643,1.25646,1.25628,1.25638,66199999.0
2005-06-14 13:55:00,1.25636,1.2564,1.25633,1.2564,82500000.0
2005-06-14 13:56:00,1.25623,1.25636,1.25622,1.25632,54400000.0
2005-06-14 13:57:00,1.25625,1.25635,1.2561,1.2563,113100001.0
2005-06-14 13:58:00,1.25632,1.25641,1.25627,1.25627,55600000.0
2005-06-14 13:59:00,1.25637,1.25658,1.25621,1.25621,122799999.0
2005-06-14 14:00:00,1.25621,1.25631,1.25621,1.25622,120900001.0
2005-06-14 14:01:00,1.2561,1.2561,1.25565,1.25583,108600000.0
2005-06-14 14:02:00,1.2559,1.25613,1.2559,1.25613,93500002.0
2005-06-14 14:03:00,1.25612,1.25617,1.25609,1.25617,50100001.0
2005-06-14 14:04:00,1.25603,1.25608,1.25596,1.25601,130700000.0
2005-06-14 14:05:00,1.25603,1.2561,1.25602,1.2561,39199999.0
2005-06-14 14:06:00,1.25611,1.25621,1.25604,1.25607,15200000.0
2005-06-14 14:07:00,1.25623,1.25623,1.25621,1.25623,37700000.0
2005-06-14 14:08:00,1.25628,1.25629,1.25628,1.25629,63400002.0
2005-06-14 14:09:00,1.25622,1.25625,1.25622,1.25625,23999999.0
2005-06-14 14:10:00,1.25635,1.25635,1.25622,1.2563,137300003.0
2005-06-14 14:11:00,1.25628,1.25628,1.25617,1.25628,66299999.0
2005-06-14 14:12:00,1.25635,1.25646,1.25635,1.2564,106899999.0
2005-06-14 14:13:00,1.25638,1.25638,1.25632,1.25632,16900000.0
2005-06-14 14:14:00,1.25622,1.25625,1.25607,1.25623,124899999.0
2005-06-14 14:15:00,1.25624,1.25631,1.25598,1.25598,134999999.0
2005-06-14 14:16:00,1.25611,1.25629,1.25611,1.2562,87100002.0
2005-06-14 14:17:00,1.25623,1.25625,1.25614,1.25625,74000001.0
2005-06-14 14:18:00,1.25628,1.25628,1.25615,1.25615,99700000.0
2005-06-14 14:19:00,1.25617,1.25621,1.25608,1.25621,28500000.0
2005-06-14 14:20:00,1.25623,1.2563,1.25591,1.25591,57700001.0
2005-06-14 14:21:00,1.25593,1.25606,1.25593,1.25606,116600002.0
2005-06-14 14:22:00,1.25601,1.25601,1.25599,1.25599,31500001.0
2005-06-14 14:23:00,1.25605,1.25611,1.256,1.25602,99499998.0
2005-06-14 14:24:00,1.25612,1.2562,1.25608,1.25617,62600001.0
2005-06-14 14:25:00,1.2562,1.25622,1.25607,1.25618,63100000.0
2005-06-14 14:26:00,1.25617,1.25625,1.25615,1.25615,90999998.0
2005-06-14 14:27:00,1.25617,1.25626,1.25606,1.25626,122899998.0
2005-06-14 14:28:00,1.25632,1.25641,1.25632,1.25632,120500002.0
2005-06-14 14:29:00,1.2562,1.25635,1.2562,1.25635,64400001.0
2005-06-14 14:30:00,1.2559,1.2559,1.25472,1.2549,115700000.0
2005-06-14 14:31:00,1.25473,1.25473,1.25395,1.25423,107500001.0
2005-06-14 14:32:00,1.254,1.2544,1.25354,1.2544,145599995.0
2005-06-14 14:33:00,1.25447,1.25455,1.25433,1.25445,190999996.0
2005-06-14 14:34:00,1.25452,1.25452,1.25437,1.2544,26400000.0
2005-06-14 14:35:00,1.25432,1.25432,1.25391,1.25402,151400002.0
2005-06-14 14:36:00,1.254,1.25401,1.2536,1.25367,114700000.0
2005-06-14 14:37:00,1.25384,1.25412,1.25384,1.25412,38200001.0
2005-06-14 14:38:00,1.25424,1.25424,1.25385,1.25409,160800001.0
2005-06-14 14:39:00,1.25412,1.25412,1.25397,1.25399,63600000.0
2005-06-14 14:40:00,1.25394,1.25394,1.2537,1.25375,86799999.0
2005-06-14 14:41:00,1.25373,1.2539,1.25366,1.2537,135500001.0
2005-06-14 14:42:00,1.25348,1.25365,1.2532,1.2532,208800001.0
2005-06-14 14:43:00,1.25312,1.25329,1.25306,1.25307,52100000.0
2005-06-14 14:44:00,1.25295,1.253,1.25294,1.25294,25100000.0
2005-06-14 14:45:00,1.25292,1.25303,1.25242,1.25242,73699998.0
2005-06-14 14:46:00,1.25243,1.25243,1.2523,1.25234,132699999.0
2005-06-14 14:47:00,1.25233,1.25237,1.25233,1.25237,15100000.0
2005-06-14 14:48:00,1.25242,1.25249,1.25235,1.25235,41500000.0
2005-06-14 14:49:00,1.25215,1.25215,1.25179,1.25185,85100000.0
2005-06-14 14:50:00,1.25188,1.252,1.25174,1.25174,18600000.0
2005-06-14 14:51:00,1.25167,1.25184,1.25156,1.25156,89600004.0
2005-06-14 14:52:00,1.25153,1.252,1.25146,1.25197,196400001.0
2005-06-14 14:53:00,1.25205,1.25216,1.25178,1.25178,114099999.0
2005-06-14 14:54:00,1.25192,1.25233,1.25192,1.25229,59200000.0
2005-06-14 14:55:00,1.2523,1.2523,1.25201,1.25215,100700000.0
2005-06-14 14:56:00,1.25217,1.25243,1.25217,1.25243,34999999.0
2005-06-14 14:57:00,1.25242,1.25252,1.25215,1.25228,111600001.0
2005-06-14 14:58:00,1.25234,1.25237,1.25157,1.25157,89400001.0
2005-06-14 14:59:00,1.25163,1.25175,1.25151,1.25175,69200000.0
2005-06-14 15:00:00,1.2518,1.25183,1.25169,1.25173,31000000.0
2005-06-14 15:01:00,1.25174,1.2518,1.25162,1.2517,76500001.0
2005-06-14 15:02:00,1.25193,1.25207,1.25193,1.25207,5600000.0
2005-06-14 15:03:00,1.25228,1.25272,1.25228,1.25272,97500000.0
2005-06-14 15:04:00,1.25278,1.25328,1.25274,1.25328,129800000.0
2005-06-14 15:05:00,1.25348,1.25383,1.25342,1.25378,21700000.0
2005-06-14 15:06:00,1.25402,1.25527,1.25402,1.25527,150300000.0
2005-06-14 15:07:00,1.25492,1.25492,1.25386,1.25402,33499999.0
2005-06-14 15:08:00,1.254,1.25416,1.25399,1.25399,92300001.0
2005-06-14 15:09:00,1.25398,1.2544,1.25396,1.2544,64199999.0
2005-06-14 15:10:00,1.2546,1.25489,1.2546,1.25489,99199999.0
2005-06-14 15:11:00,1.25496,1.25524,1.25493,1.25493,191700000.0
2005-06-14 15:12:00,1.25479,1.25479,1.25461,1.25476,91800001.0
2005-06-14 15:13:00,1.25485,1.25532,1.25485,1.25518,115900000.0
2005-06-14 15:14:00,1.25527,1.25547,1.25527,1.25535,119800003.0
2005-06-14 15:15:00,1.25545,1.25545,1.25524,1.25524,28700000.0
2005-06-14 15:16:00,1.25515,1.25515,1.25502,1.25508,60199999.0
2005-06-14 15:17:00,1.25501,1.25501,1.25463,1.25477,134500001.0
2005-06-14 15:18:00,1.25475,1.25481,1.25454,1.25457,80999999.0
2005-06-14 15:19:00,1.25455,1.2549,1.25455,1.25483,52400001.0
2005-06-14 15:20:00,1.25472,1.25472,1.25452,1.25472,78899999.0
2005-06-14 15:21:00,1.25467,1.25514,1.25467,1.25514,122800001.0
2005-06-14 15:22:00,1.25527,1.25538,1.25526,1.25529,138700000.0
2005-06-14 15:23:00,1.25525,1.25534,1.25505,1.25505,36699999.0
2005-06-14 15:24:00,1.25498,1.25498,1.25473,1.25486,64700000.0
2005-06-14 15:25:00,1.25467,1.25475,1.25447,1.25447,71000001.0
2005-06-14 15:26:00,1.25441,1.25441,1.25408,1.25408,112899999.0
2005-06-14 15:27:00,1.25405,1.25405,1.25392,1.25405,67700000.0
2005-06-14 15:28:00,1.25414,1.2544,1.25414,1.2544,104399998.0
2005-06-14 15:29:00,1.25449,1.25451,1.25432,1.25432,118800000.0
2005-06-14 15:30:00,1.25435,1.25449,1.25435,1.25441,75200001.0
2005-06-14 15:31:00,1.25446,1.25456,1.25443,1.25456,89999999.0
2005-06-14 15:32:00,1.2545,1.25484,1.2545,1.25465,137800002.0
2005-06-14 15:33:00,1.25459,1.25469,1.25459,1.25462,91199999.0
2005-06-14 15:34:00,1.25475,1.25481,1.25465,1.25481,54600000.0
2005-06-14 15:35:00,1.25486,1.25507,1.25486,1.25507,53100000.0
2005-06-14 15:36:00,1.25507,1.25561,1.25507,1.25555,62799998.0
2005-06-14 15:37:00,1.25535,1.25592,1.25524,1.25592,60900001.0
2005-06-14 15:38:00,1.25612,1.2563,1.25605,1.25605,97900000.0
2005-06-14 15:39:00,1.25598,1.25598,1.25586,1.25598,172300002.0
2005-06-14 15:40:00,1.25598,1.256,1.25591,1.25598,68599998.0
2005-06-14 15:41:00,1.2559,1.25618,1.2559,1.25612,77100000.0
2005-06-14 15:42:00,1.25593,1.25593,1.25575,1.25579,84200002.0
2005-06-14 15:43:00,1.25608,1.25613,1.25608,1.25613,8000000.0
2005-06-14 15:44:00,1.25632,1.25635,1.25611,1.25622,116100002.0
2005-06-14 15:45:00,1.25624,1.25643,1.25624,1.2563,155700000.0
2005-06-14 15:46:00,1.25611,1.25624,1.25601,1.25604,151799999.0
2005-06-14 15:47:00,1.25616,1.25616,1.25604,1.25615,64499999.0
2005-06-14 15:48:00,1.25635,1.25651,1.25633,1.25645,81699998.0
2005-06-14 15:49:00,1.25637,1.25674,1.25635,1.25658,59399999.0
2005-06-14 15:50:00,1.25641,1.25641,1.25608,1.25617,60800000.0
2005-06-14 15:51:00,1.25624,1.25633,1.25624,1.25633,47800000.0
2005-06-14 15:52:00,1.25642,1.25656,1.25638,1.25638,113899997.0
2005-06-14 15:53:00,1.25651,1.25696,1.25651,1.25696,73000000.0
2005-06-14 15:54:00,1.25703,1.25736,1.25702,1.25717,170000003.0
2005-06-14 15:55:00,1.25741,1.25764,1.25741,1.25764,15200000.0
2005-06-14 15:56:00,1.25798,1.25807,1.2579,1.25796,157900002.0
2005-06-14 15:57:00,1.2581,1.25829,1.25808,1.25808,112899999.0
2005-06-14 15:58:00,1.25825,1.25834,1.25811,1.25819,81200002.0
2005-06-14 15:59:00,1.25842,1.25865,1.25842,1.25848,44999999.0
2005-06-14 16:00:00,1.25848,1.25848,1.25833,1.25833,91799999.0
2005-06-14 16:01:00,1.25825,1.25844,1.25818,1.25844,71500000.0
2005-06-14 16:02:00,1.25835,1.25835,1.25825,1.25825,52500001.0
2005-06-14 16:03:00,1.25815,1.25817,1.25797,1.25797,150900003.0
2005-06-14 16:04:00,1.25787,1.25787,1.25761,1.25772,86800001.0
2005-06-14 16:05:00,1.25775,1.25778,1.25767,1.25778,93199999.0
2005-06-14 16:06:00,1.2578,1.2578,1.25774,1.25779,76500001.0
2005-06-14 16:07:00,1.2576,1.2576,1.25722,1.25722,67900000.0
2005-06-14 16:08:00,1.25718,1.25742,1.25718,1.25734,106200000.0
2005-06-14 16:09:00,1.25726,1.25726,1.25706,1.25711,65600000.0
2005-06-14 16:10:00,1.25718,1.25718,1.25696,1.25708,114700002.0
2005-06-14 16:11:00,1.25727,1.25727,1.25714,1.25714,56299999.0
2005-06-14 16:12:00,1.2571,1.25725,1.257,1.25713,47600000.0
2005-06-14 16:13:00,1.25724,1.25729,1.25724,1.25729,44400001.0
2005-06-14 16:14:00,1.2573,1.25743,1.2573,1.25734,112500000.0
2005-06-14 16:15:00,1.25732,1.25734,1.25691,1.25691,85500000.0
2005-06-14 16:16:00,1.25696,1.25696,1.25675,1.25678,77100000.0
2005-06-14 16:17:00,1.25685,1.25691,1.25673,1.25686,145799998.0
2005-06-14 16:18:00,1.25694,1.25708,1.25692,1.25706,67500001.0
2005-06-14 16:19:00,1.25702,1.25714,1.25701,1.2571,151599998.0
2005-06-14 16:20:00,1.25703,1.25728,1.25703,1.25728,25600000.0
2005-06-14 16:21:00,1.25728,1.25731,1.25709,1.2571,99700001.0
2005-06-14 16:22:00,1.25708,1.25708,1.25701,1.25708,39100000.0
2005-06-14 16:23:00,1.2571,1.25712,1.25696,1.25705,87700000.0
2005-06-14 16:24:00,1.25721,1.25727,1.25702,1.25702,60800000.0
2005-06-14 16:25:00,1.25699,1.25708,1.25697,1.25708,141799999.0
2005-06-14 16:26:00,1.25699,1.25711,1.25699,1.25707,134500003.0
2005-06-14 16:27:00,1.25705,1.25705,1.25654,1.25654,88600000.0
2005-06-14 16:28:00,1.25647,1.25659,1.25619,1.25619,89600001.0
2005-06-14 16:29:00,1.2562,1.2563,1.25617,1.25621,128300000.0
2005-06-14 16:30:00,1.25625,1.25625,1.2561,1.25612,135100001.0
2005-06-14 16:31:00,1.2561,1.25629,1.2561,1.25623,114899999.0
2005-06-14 16:32:00,1.25617,1.2562,1.25605,1.2561,105999999.0
2005-06-14 16:33:00,1.25595,1.25595,1.2558,1.25588,87000000.0
2005-06-14 16:34:00,1.25575,1.25592,1.25575,1.25578,59700001.0
2005-06-14 16:35:00,1.2559,1.25598,1.25588,1.25598,16900000.0
2005-06-14 16:36:00,1.25602,1.25622,1.25602,1.25622,53300001.0
2005-06-14 16:37:00,1.25633,1.25648,1.25629,1.25648,80600000.0
2005-06-14 16:38:00,1.25648,1.25649,1.25636,1.2564,113999998.0
2005-06-14 16:39:00,1.25646,1.25651,1.25639,1.25647,34400000.0
2005-06-14 16:40:00,1.25659,1.25681,1.25659,1.25681,54200001.0
2005-06-14 16:41:00,1.25654,1.25694,1.25654,1.25672,23100000.0
2005-06-14 16:42:00,1.25703,1.25735,1.25703,1.25724,146000000.0
2005-06-14 16:43:00,1.25693,1.25725,1.25693,1.25716,83100000.0
2005-06-14 16:44:00,1.2571,1.2571,1.25695,1.25703,45799999.0
2005-06-14 16:45:00,1.25708,1.25746,1.25702,1.25746,108200003.0
2005-06-14 16:46:00,1.25731,1.25731,1.25709,1.25726,69000001.0
2005-06-14 16:47:00,1.25738,1.25738,1.25709,1.25714,113100004.0
2005-06-14 16:48:00,1.25699,1.25702,1.25691,1.25701,115799997.0
2005-06-14 16:49:00,1.257,1.25733,1.2569,1.2569,194599998.0
2005-06-14 16:50:00,1.25675,1.25675,1.25641,1.25641,113600002.0
2005-06-14 16:51:00,1.25647,1.25654,1.2564,1.2564,67300000.0
2005-06-14 16:52:00,1.25638,1.25645,1.25638,1.25645,10400000.0
2005-06-14 16:53:00,1.25645,1.25657,1.2564,1.25648,76800000.0
2005-06-14 16:54:00,1.25644,1.25644,1.25636,1.25638,107100003.0
2005-06-14 16:55:00,1.2564,1.2564,1.2564,1.2564,37099998.0
2005-06-14 16:56:00,1.25643,1.25662,1.25643,1.25662,29000000.0
2005-06-14 16:57:00,1.25656,1.25658,1.25649,1.25658,126899997.0
2005-06-14 16:58:00,1.25664,1.25667,1.25657,1.25665,83100000.0
2005-06-14 16:59:00,1.25651,1.25654,1.25645,1.2565,81399999.0
2005-06-14 17:00:00,1.25663,1.25667,1.25655,1.25655,105900000.0
2005-06-14 17:01:00,1.25644,1.25667,1.25644,1.25655,155000001.0
2005-06-14 17:02:00,1.25655,1.25655,1.25645,1.25645,52800000.0
2005-06-14 17:03:00,1.25653,1.25664,1.25652,1.25653,102799998.0
2005-06-14 17:04:00,1.25643,1.25694,1.25643,1.2569,95300000.0
2005-06-14 17:05:00,1.25686,1.25686,1.25656,1.25658,93600000.0
2005-06-14 17:06:00,1.25666,1.25677,1.25665,1.25665,80299999.0
2005-06-14 17:07:00,1.25663,1.25673,1.25663,1.25669,20800000.0
2005-06-14 17:08:00,1.25675,1.2568,1.25675,1.25678,117900000.0
2005-06-14 17:09:00,1.2569,1.25718,1.25677,1.25677,199000000.0
2005-06-14 17:10:00,1.25675,1.25687,1.25675,1.25685,152300000.0
2005-06-14 17:11:00,1.25672,1.25672,1.25672,1.25672,27900000.0
2005-06-14 17:12:00,1.25653,1.25712,1.25653,1.25712,64900001.0
2005-06-14 17:13:00,1.25679,1.25686,1.25679,1.25686,8000000.0
2005-06-14 17:14:00,1.25685,1.25695,1.25685,1.25695,48599999.0
2005-06-14 17:15:00,1.25682,1.25682,1.25672,1.25681,72000000.0
2005-06-14 17:16:00,1.25677,1.25677,1.25673,1.25673,142900000.0
2005-06-14 17:17:00,1.25678,1.25678,1.25668,1.25668,40300000.0
2005-06-14 17:18:00,1.25682,1.25695,1.25644,1.25655,55100000.0
2005-06-14 17:19:00,1.25672,1.25672,1.25659,1.25665,59300000.0
2005-06-14 17:20:00,1.25665,1.25679,1.25664,1.25679,131900002.0
2005-06-14 17:21:00,1.25672,1.2568,1.25631,1.25668,155800000.0
2005-06-14 17:22:00,1.25675,1.25675,1.25659,1.25659,35600000.0
2005-06-14 17:23:00,1.25665,1.25665,1.25652,1.25655,41000000.0
2005-06-14 17:24:00,1.25658,1.25658,1.25658,1.25658,3400000.0
2005-06-14 17:25:00,1.2566,1.2566,1.2566,1.2566,47200001.0
2005-06-14 17:26:00,1.25662,1.25667,1.25658,1.25658,58500000.0
2005-06-14 17:27:00,1.25663,1.25665,1.25663,1.25665,23200001.0
2005-06-14 17:28:00,1.2566,1.2566,1.2566,1.2566,800000.0
2005-06-14 17:29:00,1.2566,1.2566,1.2566,1.2566,3200000.0
2005-06-14 17:30:00,1.2566,1.25667,1.25658,1.2566,76700001.0
2005-06-14 17:31:00,1.2566,1.25665,1.2566,1.2566,20800000.0
2005-06-14 17:32:00,1.25655,1.25667,1.2565,1.25667,64000001.0
2005-06-14 17:33:00,1.25669,1.25675,1.25627,1.25648,68900000.0
2005-06-14 17:34:00,1.25645,1.25672,1.25626,1.25654,174799999.0
2005-06-14 17:35:00,1.25653,1.25653,1.256,1.25609,61300000.0
2005-06-14 17:36:00,1.25625,1.25627,1.2561,1.25616,136199998.0
2005-06-14 17:37:00,1.25618,1.25626,1.25612,1.25626,128299999.0
2005-06-14 17:38:00,1.25614,1.25623,1.25606,1.25614,87800000.0
2005-06-14 17:39:00,1.2563,1.25632,1.25628,1.2563,63500001.0
2005-06-14 17:40:00,1.25626,1.25634,1.25621,1.2563,47400000.0
2005-06-14 17:41:00,1.25629,1.25635,1.25615,1.25621,131800003.0
2005-06-14 17:42:00,1.2561,1.2561,1.2561,1.2561,58600001.0
2005-06-14 17:43:00,1.25598,1.25598,1.25589,1.25596,46400000.0
2005-06-14 17:44:00,1.25595,1.25634,1.25594,1.25634,127800001.0
2005-06-14 17:45:00,1.25635,1.25644,1.25621,1.25639,135200000.0
2005-06-14 17:46:00,1.25628,1.25641,1.25621,1.25641,89099999.0
2005-06-14 17:47:00,1.25653,1.25653,1.25653,1.25653,800000.0
2005-06-14 17:48:00,1.25635,1.25635,1.25625,1.25625,23100000.0
2005-06-14 17:49:00,1.25625,1.25634,1.25612,1.25612,68400000.0
2005-06-14 17:50:00,1.25622,1.25626,1.25608,1.25608,47099999.0
2005-06-14 17:51:00,1.25607,1.25607,1.25596,1.25605,87200000.0
2005-06-14 17:52:00,1.25615,1.25615,1.2561,1.2561,12700000.0
2005-06-14 17:53:00,1.25603,1.2561,1.25603,1.25605,113700000.0
2005-06-14 17:54:00,1.25612,1.25619,1.2561,1.25617,98699998.0
2005-06-14 17:55:00,1.25609,1.25609,1.25598,1.25602,96000001.0
2005-06-14 17:56:00,1.25562,1.25562,1.25474,1.25484,29800000.0
2005-06-14 17:57:00,1.2549,1.2549,1.25427,1.25478,109900000.0
2005-06-14 17:58:00,1.25488,1.25516,1.25488,1.25504,127900002.0
2005-06-14 17:59:00,1.255,1.25517,1.255,1.25511,55800000.0
2005-06-14 18:00:00,1.25514,1.25538,1.25514,1.25526,212599999.0
2005-06-14 18:01:00,1.25535,1.25547,1.25533,1.25537,653700003.0
2005-06-14 18:02:00,1.25538,1.25538,1.25521,1.25521,746199996.0
2005-06-14 18:03:00,1.25513,1.25526,1.25497,1.25514,990600010.0
2005-06-14 18:04:00,1.25522,1.25552,1.25522,1.25552,695100003.0
2005-06-14 18:05:00,1.2556,1.25566,1.25545,1.25545,851700000.0
2005-06-14 18:06:00,1.25552,1.25559,1.25546,1.25559,611200006.0
2005-06-14 18:07:00,1.25555,1.25578,1.25555,1.25555,1033900005.0
2005-06-14 18:08:00,1.25549,1.25555,1.2554,1.25549,966800002.0
2005-06-14 18:09:00,1.25545,1.25545,1.25526,1.25532,356599998.0
2005-06-14 18:10:00,1.2554,1.25545,1.2553,1.25535,834200001.0
2005-06-14 18:11:00,1.25531,1.25531,1.25481,1.25509,963000005.0
2005-06-14 18:12:00,1.25498,1.25498,1.25477,1.25477,125999998.0
2005-06-14 18:13:00,1.2548,1.25492,1.25476,1.25492,360500000.0
2005-06-14 18:14:00,1.2549,1.2549,1.25441,1.25443,522799999.0
2005-06-14 18:15:00,1.25448,1.25482,1.25448,1.25453,503900002.0
2005-06-14 18:16:00,1.25449,1.2548,1.25449,1.25475,510899998.0
2005-06-14 18:17:00,1.25481,1.25507,1.25476,1.25479,1136600003.0
2005-06-14 18:18:00,1.25474,1.25497,1.25474,1.25487,475300006.0
2005-06-14 18:19:00,1.25483,1.25483,1.25473,1.2548,134000000.0
2005-06-14 18:20:00,1.25485,1.25485,1.2547,1.25475,642990006.0
2005-06-14 18:21:00,1.25469,1.25477,1.25462,1.25473,109900001.0
2005-06-14 18:22:00,1.25478,1.25478,1.25465,1.25475,225500001.0
2005-06-14 18:23:00,1.2547,1.25473,1.25462,1.25462,422700002.0
2005-06-14 18:24:00,1.25457,1.25459,1.25446,1.25455,523999997.0
2005-06-14 18:25:00,1.25455,1.2546,1.25447,1.2546,646600001.0
2005-06-14 18:26:00,1.25458,1.25458,1.25436,1.25445,1035299997.0
2005-06-14 18:27:00,1.25442,1.25442,1.25392,1.25392,626199999.0
2005-06-14 18:28:00,1.2539,1.25403,1.2539,1.25398,460500001.0
2005-06-14 18:29:00,1.25401,1.25433,1.25397,1.25433,285500002.0
2005-06-14 18:30:00,1.2544,1.25445,1.25432,1.2544,735300006.0
2005-06-14 18:31:00,1.25431,1.25431,1.25371,1.25421,484800003.0
2005-06-14 18:32:00,1.25419,1.25424,1.25378,1.25378,516200002.0
2005-06-14 18:33:00,1.25393,1.25412,1.25391,1.2541,344400002.0
2005-06-14 18:34:00,1.25406,1.2544,1.25406,1.2544,461800002.0
2005-06-14 18:35:00,1.25458,1.25458,1.25402,1.25428,399800002.0
2005-06-14 18:36:00,1.25433,1.25446,1.2542,1.25446,403499993.0
2005-06-14 18:37:00,1.25454,1.2546,1.25452,1.2546,40600000.0
2005-06-14 18:38:00,1.25465,1.25465,1.25446,1.25452,166199997.0
2005-06-14 18:39:00,1.25448,1.25448,1.25441,1.25448,301699998.0
2005-06-14 18:40:00,1.25443,1.25443,1.25377,1.25377,617399995.0
2005-06-14 18:41:00,1.25375,1.25422,1.25375,1.25422,349200002.0
2005-06-14 18:42:00,1.25428,1.25438,1.25428,1.25438,419200000.0
2005-06-14 18:43:00,1.25437,1.25441,1.25427,1.25427,378599998.0
2005-06-14 18:44:00,1.2543,1.25435,1.25425,1.2543,217500001.0
2005-06-14 18:45:00,1.25429,1.25429,1.25388,1.25388,423000001.0
2005-06-14 18:46:00,1.25384,1.25384,1.25327,1.25345,213600001.0
2005-06-14 18:47:00,1.25338,1.25338,1.25305,1.25305,19200000.0
2005-06-14 18:48:00,1.25302,1.25312,1.25301,1.25312,178800000.0
2005-06-14 18:49:00,1.25318,1.2532,1.25317,1.25319,108699997.0
2005-06-14 18:50:00,1.25321,1.25323,1.25295,1.25305,94499999.0
2005-06-14 18:51:00,1.25285,1.25297,1.25279,1.25283,129800002.0
2005-06-14 18:52:00,1.25282,1.25298,1.25282,1.25298,197900000.0
2005-06-14 18:53:00,1.25296,1.25296,1.25273,1.25277,579900004.0
2005-06-14 18:54:00,1.25277,1.25284,1.25276,1.25284,249699999.0
2005-06-14 18:55:00,1.2528,1.2528,1.25251,1.25251,456800001.0
2005-06-14 18:56:00,1.25248,1.25264,1.25244,1.25252,199999998.0
2005-06-14 18:57:00,1.25247,1.25249,1.25235,1.25235,320999997.0
2005-06-14 18:58:00,1.25237,1.25237,1.25228,1.25235,124800000.0
2005-06-14 18:59:00,1.25245,1.25255,1.25224,1.25224,603600001.0
2005-06-14 19:00:00,1.25225,1.25238,1.25224,1.25238,338200000.0
2005-06-14 19:01:00,1.25238,1.25251,1.25236,1.25244,81099999.0
2005-06-14 19:02:00,1.25237,1.25237,1.25214,1.25214,235000000.0
2005-06-14 19:03:00,1.25215,1.25234,1.25215,1.25224,458400000.0
2005-06-14 19:04:00,1.25227,1.25229,1.25212,1.25223,219199999.0
2005-06-14 19:05:00,1.25223,1.2523,1.2522,1.25227,236499998.0
2005-06-14 19:06:00,1.25229,1.25229,1.25215,1.25217,418400002.0
2005-06-14 19:07:00,1.25227,1.25227,1.252,1.25214,182699998.0
2005-06-14 19:08:00,1.25213,1.25215,1.25205,1.25212,392400002.0
2005-06-14 19:09:00,1.252,1.25208,1.25177,1.25177,593300000.0
2005-06-14 19:10:00,1.25175,1.25175,1.25164,1.25171,86000000.0
2005-06-14 19:11:00,1.25177,1.25194,1.25175,1.25194,478600000.0
2005-06-14 19:12:00,1.25194,1.25199,1.25182,1.25193,213399998.0
2005-06-14 19:13:00,1.25197,1.25206,1.25197,1.25203,170900003.0
2005-06-14 19:14:00,1.25212,1.25224,1.25209,1.25217,310000005.0
2005-06-14 19:15:00,1.2521,1.2521,1.25205,1.2521,565000004.0
2005-06-14 19:16:00,1.25207,1.25207,1.25179,1.2518,281299999.0
2005-06-14 19:17:00,1.2518,1.25181,1.2517,1.25174,334500000.0
2005-06-14 19:18:00,1.25172,1.25176,1.25164,1.25168,616299998.0
2005-06-14 19:19:00,1.2516,1.25167,1.25152,1.25161,203099999.0
2005-06-14 19:20:00,1.25158,1.25158,1.25148,1.25153,175099997.0
2005-06-14 19:21:00,1.2516,1.2516,1.25157,1.25158,195400000.0
2005-06-14 19:22:00,1.25158,1.25158,1.25143,1.25143,252999997.0
2005-06-14 19:23:00,1.25141,1.25172,1.25138,1.25172,85100003.0
2005-06-14 19:24:00,1.25157,1.25194,1.25157,1.25187,90900001.0
2005-06-14 19:25:00,1.25191,1.25191,1.25163,1.25164,89500000.0
2005-06-14 19:26:00,1.2517,1.25182,1.25161,1.25177,110999998.0
2005-06-14 19:27:00,1.25174,1.25174,1.25154,1.25163,524400002.0
2005-06-14 19:28:00,1.25169,1.25175,1.25162,1.25162,211200001.0
2005-06-14 19:29:00,1.25162,1.25166,1.25148,1.25148,116000002.0
2005-06-14 19:30:00,1.25155,1.25155,1.25147,1.2515,116099999.0
2005-06-14 19:31:00,1.2515,1.2515,1.2515,1.2515,49800000.0
2005-06-14 19:32:00,1.25151,1.25157,1.25148,1.25148,60600000.0
2005-06-14 19:33:00,1.25151,1.25158,1.25145,1.25145,298600002.0
2005-06-14 19:34:00,1.25155,1.2516,1.25155,1.2516,77200002.0
2005-06-14 19:35:00,1.2516,1.2516,1.2516,1.2516,60900002.0
2005-06-14 19:36:00,1.2516,1.25168,1.25152,1.25152,129199998.0
2005-06-14 19:37:00,1.2516,1.2516,1.25138,1.25157,469200001.0
2005-06-14 19:38:00,1.25152,1.25156,1.25144,1.25145,224199999.0
2005-06-14 19:39:00,1.25147,1.25168,1.25147,1.2516,356099998.0
2005-06-14 19:40:00,1.25164,1.25165,1.25156,1.25165,271300003.0
2005-06-14 19:41:00,1.2516,1.2516,1.25157,1.2516,218800002.0
2005-06-14 19:42:00,1.25162,1.25169,1.25161,1.25169,222300006.0
2005-06-14 19:43:00,1.25208,1.25212,1.25163,1.25203,140000001.0
2005-06-14 19:44:00,1.25173,1.25184,1.25173,1.25184,112799999.0
2005-06-14 19:45:00,1.25186,1.25186,1.25175,1.25175,59500000.0
2005-06-14 19:46:00,1.25182,1.25188,1.25182,1.25188,46900000.0
2005-06-14 19:47:00,1.25186,1.25186,1.25184,1.25184,51000000.0
2005-06-14 19:48:00,1.25188,1.25198,1.25183,1.25183,114499999.0
2005-06-14 19:49:00,1.25192,1.25206,1.25192,1.252,206799998.0
2005-06-14 19:50:00,1.252,1.252,1.25195,1.252,94599998.0
2005-06-14 19:51:00,1.25201,1.25213,1.25201,1.25212,137899999.0
2005-06-14 19:52:00,1.25216,1.25223,1.25216,1.25221,19300000.0
2005-06-14 19:53:00,1.2523,1.25232,1.25224,1.2523,221099993.0
2005-06-14 19:54:00,1.2523,1.2523,1.2523,1.2523,47500002.0
2005-06-14 19:55:00,1.25234,1.25234,1.2521,1.2521,38499999.0
2005-06-14 19:56:00,1.25222,1.25222,1.25204,1.25205,234300003.0
2005-06-14 19:57:00,1.25203,1.2521,1.25199,1.2521,207000002.0
2005-06-14 19:58:00,1.2521,1.25212,1.25205,1.2521,97900001.0
2005-06-14 19:59:00,1.2521,1.2521,1.25205,1.25205,102600000.0
2005-06-14 20:00:00,1.2521,1.25215,1.25209,1.2521,74199999.0
2005-06-14 20:01:00,1.25215,1.25253,1.25199,1.25242,88400002.0
2005-06-14 20:02:00,1.25202,1.2521,1.25201,1.25203,50300000.0
2005-06-14 20:03:00,1.25201,1.2521,1.25196,1.25205,464400000.0
2005-06-14 20:04:00,1.25217,1.25227,1.25207,1.25226,97800000.0
2005-06-14 20:05:00,1.25224,1.25224,1.25209,1.25215,77399999.0
2005-06-14 20:06:00,1.2522,1.25223,1.2522,1.2522,182799998.0
2005-06-14 20:07:00,1.2522,1.25225,1.25215,1.2522,217899999.0
2005-06-14 20:08:00,1.25219,1.25224,1.25211,1.25224,489800000.0
2005-06-14 20:09:00,1.25222,1.25233,1.25222,1.25231,268500000.0
2005-06-14 20:10:00,1.2523,1.25232,1.25225,1.2523,97599999.0
2005-06-14 20:11:00,1.2523,1.25238,1.2523,1.25238,247999998.0
2005-06-14 20:12:00,1.2524,1.25245,1.25237,1.2524,537599998.0
2005-06-14 20:13:00,1.25241,1.25241,1.25231,1.25231,194599998.0
2005-06-14 20:14:00,1.25235,1.25245,1.25235,1.2524,112899999.0
2005-06-14 20:15:00,1.25242,1.25242,1.25228,1.2523,423000000.0
2005-06-14 20:16:00,1.25238,1.2524,1.25228,1.25231,584399997.0
2005-06-14 20:17:00,1.25228,1.25237,1.25223,1.25235,320699999.0
2005-06-14 20:18:00,1.25239,1.25251,1.25237,1.2525,69700000.0
2005-06-14 20:19:00,1.25246,1.25247,1.25236,1.25238,118899999.0
2005-06-14 20:20:00,1.25232,1.25238,1.2523,1.2523,174800002.0
2005-06-14 20:21:00,1.25231,1.25242,1.25228,1.25229,263499999.0
2005-06-14 20:22:00,1.25236,1.25243,1.25229,1.25238,391300004.0
2005-06-14 20:23:00,1.2523,1.25235,1.25222,1.25228,632900009.0
2005-06-14 20:24:00,1.25228,1.25228,1.25215,1.25215,274900004.0
2005-06-14 20:25:00,1.25222,1.25226,1.25217,1.25217,144899997.0
2005-06-14 20:26:00,1.25218,1.25222,1.25215,1.25215,244199997.0
2005-06-14 20:27:00,1.25204,1.25204,1.25171,1.25172,169300000.0
2005-06-14 20:28:00,1.25178,1.25196,1.25172,1.25187,790600004.0
2005-06-14 20:29:00,1.25185,1.2519,1.2518,1.25185,309300003.0
2005-06-14 20:30:00,1.25183,1.25197,1.25183,1.25197,195500000.0
2005-06-14 20:31:00,1.25205,1.25205,1.25195,1.25195,331900006.0
2005-06-14 20:32:00,1.25192,1.252,1.25192,1.252,354400000.0
2005-06-14 20:33:00,1.25198,1.25212,1.25198,1.25212,231700001.0
2005-06-14 20:34:00,1.25221,1.25244,1.25221,1.25233,138300002.0
2005-06-14 20:35:00,1.25235,1.25235,1.25228,1.2523,144399999.0
2005-06-14 20:36:00,1.25227,1.25227,1.25208,1.25214,370399998.0
2005-06-14 20:37:00,1.25238,1.25254,1.25211,1.25242,219500003.0
2005-06-14 20:38:00,1.25205,1.2521,1.25202,1.2521,322900003.0
2005-06-14 20:39:00,1.2521,1.25215,1.25205,1.25215,482500003.0
2005-06-14 20:40:00,1.25245,1.25265,1.25206,1.2523,332800005.0
2005-06-14 20:41:00,1.25208,1.25208,1.25196,1.25202,530400000.0
2005-06-14 20:42:00,1.25203,1.25216,1.252,1.25215,441400005.0
2005-06-14 20:43:00,1.25218,1.25224,1.25208,1.2521,163300001.0
2005-06-14 20:44:00,1.2521,1.25218,1.25203,1.25215,91199999.0
2005-06-14 20:45:00,1.25212,1.25212,1.25202,1.25203,130900000.0
2005-06-14 20:46:00,1.25205,1.25215,1.25205,1.25215,187400001.0
2005-06-14 20:47:00,1.2522,1.2524,1.2522,1.25224,257700002.0
2005-06-14 20:48:00,1.25224,1.25224,1.25213,1.25217,72800001.0
2005-06-14 20:49:00,1.25243,1.2526,1.25202,1.2526,248400000.0
2005-06-14 20:50:00,1.25208,1.25208,1.252,1.252,204799997.0
2005-06-14 20:51:00,1.25201,1.25201,1.2519,1.25195,125900002.0
2005-06-14 20:52:00,1.25195,1.25195,1.25195,1.25195,98799998.0
2005-06-14 20:53:00,1.25188,1.25188,1.25168,1.25174,305100001.0
2005-06-14 20:54:00,1.25178,1.25181,1.25162,1.25165,374800003.0
2005-06-14 20:55:00,1.25169,1.25169,1.25158,1.25169,211500004.0
2005-06-14 20:56:00,1.2517,1.2518,1.25166,1.2518,680300004.0
2005-06-14 20:57:00,1.25179,1.25198,1.25179,1.25198,369000008.0
2005-06-14 20:58:00,1.25205,1.25212,1.25203,1.25204,302199999.0
2005-06-14 20:59:00,1.25193,1.25195,1.25165,1.25187,312300000.0
2005-06-14 21:00:00,1.25143,1.25181,1.25143,1.25178,953100000.0
2005-06-14 21:01:00,1.2518,1.25185,1.25175,1.2518,537100001.0
2005-06-14 21:02:00,1.25175,1.2518,1.25175,1.25175,121399997.0
2005-06-14 21:03:00,1.25185,1.25185,1.2517,1.25175,612889992.0
2005-06-14 21:04:00,1.25177,1.25183,1.25168,1.25182,633899996.0
2005-06-14 21:05:00,1.25183,1.25183,1.25162,1.25171,770299999.0
2005-06-14 21:06:00,1.25177,1.25177,1.25168,1.25168,104200000.0
2005-06-14 21:07:00,1.25199,1.25217,1.25171,1.25194,777199994.0
2005-06-14 21:08:00,1.25162,1.2517,1.25162,1.2517,251800005.0
2005-06-14 21:09:00,1.25158,1.25167,1.25157,1.25165,115800004.0
2005-06-14 21:10:00,1.25165,1.25165,1.25155,1.2516,404299997.0
2005-06-14 21:11:00,1.2516,1.25163,1.25155,1.25155,298599999.0
2005-06-14 21:12:00,1.25163,1.25173,1.2516,1.25166,449399998.0
2005-06-14 21:13:00,1.2517,1.2517,1.25162,1.25162,434900008.0
2005-06-14 21:14:00,1.25173,1.25179,1.25169,1.25175,194600002.0
2005-06-14 21:15:00,1.25212,1.25218,1.25176,1.25208,78999998.0
2005-06-14 21:16:00,1.25172,1.25177,1.2517,1.2517,116900000.0
2005-06-14 21:17:00,1.25177,1.25182,1.25173,1.25182,83899998.0
2005-06-14 21:18:00,1.2519,1.25195,1.25185,1.2519,63300000.0
2005-06-14 21:19:00,1.25213,1.25226,1.25205,1.25206,41299999.0
2005-06-14 21:20:00,1.25187,1.25192,1.25187,1.25192,52600001.0
2005-06-14 21:21:00,1.25203,1.25207,1.25197,1.25197,72499999.0
2005-06-14 21:22:00,1.25195,1.25195,1.25195,1.25195,109400003.0
2005-06-14 21:23:00,1.25204,1.25213,1.252,1.25208,101900000.0
2005-06-14 21:24:00,1.25195,1.2521,1.25179,1.25185,161600000.0
2005-06-14 21:25:00,1.25182,1.25195,1.25182,1.2519,61200000.0
2005-06-14 21:26:00,1.25181,1.25186,1.25176,1.25186,128699997.0
2005-06-14 21:27:00,1.25191,1.25199,1.2519,1.25192,190500001.0
2005-06-14 21:28:00,1.25187,1.25188,1.25175,1.25181,278100001.0
2005-06-14 21:29:00,1.25184,1.25193,1.25184,1.25187,172500000.0
2005-06-14 21:30:00,1.25185,1.25185,1.25171,1.2518,68000002.0
2005-06-14 21:31:00,1.25183,1.25186,1.25182,1.25182,96000000.0
2005-06-14 21:32:00,1.2518,1.2518,1.25172,1.2518,192600003.0
2005-06-14 21:33:00,1.25182,1.25182,1.25166,1.25173,177500001.0
2005-06-14 21:34:00,1.25178,1.25178,1.25172,1.25172,113900003.0
2005-06-14 21:35:00,1.2517,1.25172,1.2517,1.2517,61200000.0
2005-06-14 21:36:00,1.25172,1.25187,1.25172,1.25183,43200000.0
2005-06-14 21:37:00,1.25202,1.25205,1.25202,1.25202,50400001.0
2005-06-14 21:38:00,1.25209,1.25213,1.25201,1.25201,122700002.0
2005-06-14 21:39:00,1.252,1.252,1.25195,1.252,265100001.0
2005-06-14 21:40:00,1.252,1.252,1.25192,1.25195,398500001.0
2005-06-14 21:41:00,1.25203,1.25203,1.25198,1.252,47800000.0
2005-06-14 21:42:00,1.25198,1.25207,1.25198,1.25207,101600002.0
2005-06-14 21:43:00,1.25214,1.25228,1.25214,1.25221,123400000.0
2005-06-14 21:44:00,1.2522,1.25315,1.2522,1.25253,123500002.0
2005-06-14 21:45:00,1.2523,1.25237,1.25225,1.25225,174500002.0
2005-06-14 21:46:00,1.25223,1.25236,1.25218,1.25225,153500000.0
2005-06-14 21:47:00,1.25223,1.25232,1.25222,1.25228,154400002.0
2005-06-14 21:48:00,1.25228,1.25228,1.2522,1.25228,89299998.0
2005-06-14 21:49:00,1.25227,1.2524,1.25227,1.2523,69800000.0
2005-06-14 21:50:00,1.25222,1.25222,1.25211,1.25211,68200000.0
2005-06-14 21:51:00,1.25217,1.25225,1.25208,1.25208,161500000.0
2005-06-14 21:52:00,1.25203,1.25218,1.25203,1.25218,75199999.0
2005-06-14 21:53:00,1.25221,1.25226,1.25221,1.25221,212400000.0
2005-06-14 21:54:00,1.25225,1.25239,1.25225,1.25232,146599998.0
2005-06-14 21:55:00,1.25242,1.25248,1.25242,1.25248,36700000.0
2005-06-14 21:56:00,1.25259,1.25259,1.25259,1.25259,4800000.0
2005-06-14 21:57:00,1.25255,1.25267,1.25255,1.25267,44100000.0
2005-06-14 21:58:00,1.25253,1.25264,1.25253,1.2526,96600004.0
2005-06-14 21:59:00,1.25252,1.25274,1.25252,1.25268,182299999.0
2005-06-14 22:00:00,1.25271,1.25278,1.25263,1.25263,228799999.0
2005-06-14 22:01:00,1.25269,1.25279,1.25269,1.25274,149600001.0
2005-06-14 22:02:00,1.25275,1.25285,1.25275,1.25275,306100000.0
2005-06-14 22:03:00,1.25275,1.2528,1.25275,1.2528,146400003.0
2005-06-14 22:04:00,1.25285,1.25289,1.25269,1.25272,94799998.0
2005-06-14 22:05:00,1.2531,1.25321,1.25286,1.25286,43500000.0
2005-06-14 22:06:00,1.25265,1.25282,1.25265,1.25278,247899998.0
2005-06-14 22:07:00,1.25285,1.25285,1.25275,1.25285,95800002.0
2005-06-14 22:08:00,1.25282,1.25284,1.25273,1.25277,95100000.0
2005-06-14 22:09:00,1.25265,1.25275,1.25265,1.25275,197900001.0
2005-06-14 22:10:00,1.25271,1.25271,1.25252,1.25252,31100000.0
2005-06-14 22:11:00,1.25244,1.25244,1.25234,1.25238,74200000.0
2005-06-14 22:12:00,1.2524,1.25245,1.2524,1.2524,121299999.0
2005-06-14 22:13:00,1.2524,1.25245,1.2524,1.2524,87100002.0
2005-06-14 22:14:00,1.25242,1.25242,1.25228,1.25239,102700000.0
2005-06-14 22:15:00,1.25255,1.25255,1.25243,1.25246,165400000.0
2005-06-14 22:16:00,1.25245,1.25248,1.2524,1.25248,106600003.0
2005-06-14 22:17:00,1.2524,1.25245,1.25235,1.25245,73200000.0
2005-06-14 22:18:00,1.25245,1.25245,1.2524,1.2524,84300000.0
2005-06-14 22:19:00,1.25237,1.25249,1.25237,1.25248,59400001.0
2005-06-14 22:20:00,1.2525,1.25254,1.25247,1.25248,23800000.0
2005-06-14 22:21:00,1.2528,1.25297,1.25263,1.25273,255900004.0
2005-06-14 22:22:00,1.25235,1.25245,1.25235,1.25235,64800000.0
2005-06-14 22:23:00,1.2524,1.2524,1.2524,1.2524,152700001.0
2005-06-14 22:24:00,1.2524,1.25245,1.2524,1.25245,182300003.0
2005-06-14 22:25:00,1.25245,1.25245,1.25235,1.25235,23800000.0
2005-06-14 22:26:00,1.25249,1.25249,1.25246,1.25246,20800000.0
2005-06-14 22:27:00,1.25252,1.25265,1.25251,1.25253,380899997.0
2005-06-14 22:28:00,1.25241,1.25241,1.2523,1.2523,35000000.0
2005-06-14 22:29:00,1.25242,1.25261,1.25238,1.25261,150399997.0
2005-06-14 22:30:00,1.25243,1.25243,1.25233,1.25236,129100003.0
2005-06-14 22:31:00,1.2524,1.2524,1.25235,1.25235,10300000.0
2005-06-14 22:32:00,1.25235,1.2524,1.2523,1.25232,91799998.0
2005-06-14 22:33:00,1.25232,1.25232,1.25215,1.25215,125299997.0
2005-06-14 22:34:00,1.25205,1.25224,1.25205,1.25213,351100001.0
2005-06-14 22:35:00,1.25219,1.25241,1.25219,1.25238,136700003.0
2005-06-14 22:36:00,1.25238,1.25238,1.25227,1.25227,60100000.0
2005-06-14 22:37:00,1.25223,1.25228,1.25213,1.25213,91900001.0
2005-06-14 22:38:00,1.25213,1.25221,1.25211,1.25213,89299998.0
2005-06-14 22:39:00,1.25203,1.25203,1.25101,1.25182,148200002.0
2005-06-14 22:40:00,1.25209,1.25213,1.25208,1.25212,28500000.0
2005-06-14 22:41:00,1.2521,1.25217,1.25199,1.25217,133800001.0
2005-06-14 22:42:00,1.25212,1.25212,1.25195,1.25202,162400004.0
2005-06-14 22:43:00,1.25205,1.25219,1.25203,1.25218,180600002.0
2005-06-14 22:44:00,1.2522,1.25231,1.25215,1.25215,158100002.0
2005-06-14 22:45:00,1.25219,1.25227,1.25219,1.25222,201900001.0
2005-06-14 22:46:00,1.25225,1.2523,1.25215,1.2523,89700000.0
2005-06-14 22:47:00,1.25225,1.25225,1.2522,1.2522,33399999.0
2005-06-14 22:48:00,1.25228,1.25228,1.25215,1.25215,118600003.0
2005-06-14 22:49:00,1.25217,1.25217,1.25205,1.25205,73599998.0
2005-06-14 22:50:00,1.25206,1.25206,1.25187,1.25187,33099999.0
2005-06-14 22:51:00,1.2519,1.2519,1.25172,1.25188,133299996.0
2005-06-14 22:52:00,1.25188,1.252,1.25182,1.25182,97599999.0
2005-06-14 22:53:00,1.25183,1.25193,1.25169,1.2519,116900000.0
2005-06-14 22:54:00,1.25193,1.25195,1.25187,1.25187,166899999.0
2005-06-14 22:55:00,1.25191,1.25206,1.25188,1.25195,349200003.0
2005-06-14 22:56:00,1.25195,1.25195,1.2519,1.2519,49000001.0
2005-06-14 22:57:00,1.25191,1.252,1.25188,1.25198,126999998.0
2005-06-14 22:58:00,1.2521,1.25215,1.25193,1.25215,153700002.0
2005-06-14 22:59:00,1.25215,1.25215,1.25185,1.25195,150099999.0
2005-06-14 23:00:00,1.25218,1.25263,1.25209,1.25256,113200003.0
2005-06-14 23:01:00,1.2519,1.25245,1.25181,1.25221,231100006.0
2005-06-14 23:02:00,1.2522,1.25252,1.25208,1.2521,129399999.0
2005-06-14 23:03:00,1.25227,1.25241,1.25205,1.25205,64900002.0
2005-06-14 23:04:00,1.25215,1.25247,1.25215,1.25231,112100002.0
2005-06-14 23:05:00,1.25238,1.25243,1.25219,1.25222,104800002.0
2005-06-14 23:06:00,1.25233,1.25256,1.25217,1.25256,123700002.0
2005-06-14 23:07:00,1.25262,1.25262,1.25225,1.25247,112600000.0
2005-06-14 23:08:00,1.25235,1.25238,1.25193,1.25238,106900002.0
2005-06-14 23:09:00,1.25252,1.25253,1.25204,1.25214,46700000.0
2005-06-14 23:10:00,1.25218,1.2525,1.25206,1.25242,121100000.0
2005-06-14 23:11:00,1.25238,1.25259,1.25218,1.25249,216800002.0
2005-06-14 23:12:00,1.25243,1.2525,1.25222,1.25249,140000001.0
2005-06-14 23:13:00,1.25255,1.25257,1.25209,1.25214,80600001.0
2005-06-14 23:14:00,1.25237,1.25239,1.25214,1.2523,99799998.0
2005-06-14 23:15:00,1.25235,1.25255,1.25235,1.2525,103500001.0
2005-06-14 23:16:00,1.25255,1.25259,1.25212,1.25218,113300003.0
2005-06-14 23:17:00,1.25211,1.25239,1.25205,1.25223,106100001.0
2005-06-14 23:18:00,1.25213,1.25227,1.25195,1.25218,96000000.0
2005-06-14 23:19:00,1.25212,1.25223,1.25177,1.25179,135600000.0
2005-06-14 23:20:00,1.252,1.252,1.25149,1.25149,69699998.0
2005-06-14 23:21:00,1.25154,1.25154,1.25129,1.25143,50800000.0
2005-06-14 23:22:00,1.25142,1.25151,1.25137,1.25148,105600002.0
2005-06-14 23:23:00,1.2515,1.25157,1.25145,1.25145,23100000.0
2005-06-14 23:24:00,1.25147,1.25147,1.25143,1.25143,19900000.0
2005-06-14 23:25:00,1.25148,1.25148,1.25135,1.25135,146000001.0
2005-06-14 23:26:00,1.25135,1.25147,1.25131,1.25147,84600000.0
2005-06-14 23:27:00,1.25152,1.25176,1.25152,1.25164,155199999.0
2005-06-14 23:28:00,1.25168,1.25194,1.25167,1.25179,94300001.0
2005-06-14 23:29:00,1.25161,1.25161,1.25157,1.25157,9100000.0
2005-06-14 23:30:00,1.2515,1.25155,1.2515,1.2515,16700000.0
2005-06-14 23:31:00,1.25151,1.25188,1.25151,1.2518,129200001.0
2005-06-14 23:32:00,1.25183,1.25185,1.25172,1.25172,160900001.0
2005-06-14 23:33:00,1.25215,1.25218,1.25182,1.25201,184299999.0
2005-06-14 23:34:00,1.2517,1.25175,1.25165,1.25175,41000000.0
2005-06-14 23:35:00,1.25163,1.25183,1.25158,1.25158,70500002.0
2005-06-14 23:36:00,1.25145,1.2515,1.25145,1.2515,54800002.0
2005-06-14 23:37:00,1.25145,1.2515,1.25145,1.2515,29700000.0
2005-06-14 23:38:00,1.25142,1.25155,1.25142,1.2515,60200001.0
2005-06-14 23:39:00,1.25191,1.252,1.25168,1.25195,117699999.0
2005-06-14 23:40:00,1.25148,1.25148,1.25145,1.25145,51800001.0
2005-06-14 23:41:00,1.25203,1.25203,1.2517,1.2519,97799999.0
2005-06-14 23:42:00,1.2515,1.25155,1.25143,1.2515,106699998.0
2005-06-14 23:43:00,1.25177,1.25209,1.2517,1.25206,115799999.0
2005-06-14 23:44:00,1.2515,1.25155,1.25145,1.25148,164499999.0
2005-06-14 23:45:00,1.25158,1.25158,1.25145,1.2515,88500001.0
2005-06-14 23:46:00,1.25202,1.25206,1.2517,1.25173,127399998.0
2005-06-14 23:47:00,1.25155,1.25163,1.25155,1.25161,6300000.0
2005-06-14 23:48:00,1.25164,1.25183,1.25164,1.25183,85799999.0
2005-06-14 23:49:00,1.25181,1.25181,1.25158,1.25158,56300001.0
2005-06-14 23:50:00,1.25168,1.25168,1.25166,1.25168,25300000.0
2005-06-14 23:51:00,1.25158,1.25175,1.25158,1.25163,137300001.0
2005-06-14 23:52:00,1.25162,1.25168,1.25157,1.25157,53700000.0
2005-06-14 23:53:00,1.25196,1.2521,1.25184,1.25206,103999999.0
2005-06-14 23:54:00,1.25162,1.25168,1.25162,1.25168,52900001.0
2005-06-14 23:55:00,1.25167,1.25194,1.25167,1.25194,42600000.0
2005-06-14 23:56:00,1.25182,1.2519,1.25182,1.25185,124699999.0
2005-06-14 23:57:00,1.25231,1.25236,1.25219,1.2522,127499999.0
2005-06-14 23:58:00,1.25185,1.25195,1.25182,1.25193,74100001.0
2005-06-14 23:59:00,1.25185,1.25188,1.25185,1.25188,20000000.0
2005-06-15 00:00:00,1.2524,1.2524,1.25218,1.25221,67100002.0
2005-06-15 00:01:00,1.25187,1.25192,1.25187,1.25192,62200001.0
2005-06-15 00:02:00,1.25232,1.25244,1.25216,1.25227,253700003.0
2005-06-15 00:03:00,1.25181,1.25189,1.25181,1.25189,60700001.0
2005-06-15 00:04:00,1.25187,1.25198,1.25184,1.25198,130299998.0
2005-06-15 00:05:00,1.25185,1.25195,1.25185,1.25195,32800000.0
2005-06-15 00:06:00,1.2519,1.25192,1.25188,1.25188,71699998.0
2005-06-15 00:07:00,1.25228,1.25239,1.25209,1.25212,134699998.0
2005-06-15 00:08:00,1.25192,1.25192,1.25185,1.25192,46500000.0
2005-06-15 00:09:00,1.25191,1.25231,1.25191,1.25218,94200000.0
2005-06-15 00:10:00,1.2519,1.25195,1.2519,1.25195,30400000.0
2005-06-15 00:11:00,1.25196,1.25241,1.25186,1.25241,95200000.0
2005-06-15 00:12:00,1.25185,1.25195,1.25185,1.2519,54100000.0
2005-06-15 00:13:00,1.2519,1.25195,1.25187,1.25195,90500003.0
2005-06-15 00:14:00,1.25226,1.25239,1.25207,1.25239,136800002.0
2005-06-15 00:15:00,1.2519,1.25197,1.25185,1.25188,119700001.0
2005-06-15 00:16:00,1.25187,1.25187,1.25182,1.25185,14900000.0
2005-06-15 00:17:00,1.25192,1.25192,1.25192,1.25192,800000.0
2005-06-15 00:18:00,1.25195,1.25195,1.25188,1.2519,100000000.0
2005-06-15 00:19:00,1.25243,1.25244,1.25201,1.25219,69100001.0
2005-06-15 00:20:00,1.2519,1.25195,1.25182,1.2519,60800000.0
2005-06-15 00:21:00,1.2519,1.25195,1.25185,1.25195,116500000.0
2005-06-15 00:22:00,1.25192,1.25192,1.25175,1.25178,38399999.0
2005-06-15 00:23:00,1.25181,1.25193,1.2518,1.25189,212400000.0
2005-06-15 00:24:00,1.25195,1.25195,1.25185,1.2519,95000000.0
2005-06-15 00:25:00,1.25188,1.25202,1.25187,1.25198,140400002.0
2005-06-15 00:26:00,1.25198,1.25198,1.25187,1.25187,37000000.0
2005-06-15 00:27:00,1.2519,1.2519,1.25185,1.2519,112399999.0
2005-06-15 00:28:00,1.2519,1.2519,1.25185,1.2519,25500000.0
2005-06-15 00:29:00,1.25241,1.25251,1.25204,1.25204,116399998.0
2005-06-15 00:30:00,1.25185,1.2519,1.25182,1.25185,97600001.0
2005-06-15 00:31:00,1.2519,1.25195,1.25185,1.25185,90999998.0
2005-06-15 00:32:00,1.25237,1.25237,1.25216,1.2523,79000000.0
2005-06-15 00:33:00,1.25188,1.2519,1.25188,1.2519,29600000.0
2005-06-15 00:34:00,1.25192,1.25194,1.25173,1.25194,81300003.0
2005-06-15 00:35:00,1.252,1.25202,1.252,1.25202,34200000.0
2005-06-15 00:36:00,1.25233,1.25247,1.25229,1.25239,110200000.0
2005-06-15 00:37:00,1.25212,1.25224,1.252,1.25211,131700002.0
2005-06-15 00:38:00,1.25205,1.2521,1.25202,1.25207,25800000.0
2005-06-15 00:39:00,1.25254,1.25254,1.25217,1.25252,60600000.0
2005-06-15 00:40:00,1.25207,1.25212,1.25207,1.2521,59100002.0
2005-06-15 00:41:00,1.2521,1.25215,1.2521,1.25215,27100000.0
2005-06-15 00:42:00,1.25215,1.25215,1.2521,1.2521,32700000.0
2005-06-15 00:43:00,1.2525,1.25263,1.25222,1.25234,131399999.0
2005-06-15 00:44:00,1.25205,1.25212,1.25205,1.2521,152899997.0
2005-06-15 00:45:00,1.2521,1.25215,1.25202,1.2521,86699999.0
2005-06-15 00:46:00,1.2522,1.25269,1.25213,1.25261,125400002.0
2005-06-15 00:47:00,1.2521,1.25215,1.25203,1.2521,138199997.0
2005-06-15 00:48:00,1.2521,1.25215,1.25205,1.25215,112900001.0
2005-06-15 00:49:00,1.25212,1.25215,1.25205,1.25205,96299999.0
2005-06-15 00:50:00,1.25225,1.25273,1.25225,1.25229,142500002.0
2005-06-15 00:51:00,1.25202,1.25215,1.25202,1.2521,24900000.0
2005-06-15 00:52:00,1.2521,1.2521,1.25205,1.25205,99000000.0
2005-06-15 00:53:00,1.25252,1.25267,1.25212,1.25212,107100001.0
2005-06-15 00:54:00,1.25215,1.25215,1.25205,1.25212,25600000.0
2005-06-15 00:55:00,1.25213,1.25221,1.25207,1.25207,48300000.0
2005-06-15 00:56:00,1.25226,1.25271,1.25226,1.25268,40000000.0
2005-06-15 00:57:00,1.2521,1.25215,1.25203,1.25212,102000002.0
2005-06-15 00:58:00,1.25205,1.2521,1.25205,1.2521,15300000.0
2005-06-15 00:59:00,1.2521,1.25215,1.2521,1.2521,40500001.0
2005-06-15 01:00:00,1.25242,1.2526,1.25226,1.25235,77300001.0
2005-06-15 01:01:00,1.25215,1.25215,1.25205,1.2521,100800001.0
2005-06-15 01:02:00,1.2521,1.25215,1.25205,1.2521,60900000.0
2005-06-15 01:03:00,1.25215,1.25215,1.25203,1.25215,71200000.0
2005-06-15 01:04:00,1.2521,1.25215,1.25205,1.2521,141899999.0
2005-06-15 01:05:00,1.25245,1.2525,1.25212,1.2525,138999999.0
2005-06-15 01:06:00,1.25205,1.25205,1.25205,1.25205,15900000.0
2005-06-15 01:07:00,1.25256,1.25268,1.25221,1.25268,84800001.0
2005-06-15 01:08:00,1.2521,1.25215,1.25205,1.25215,120200001.0
2005-06-15 01:09:00,1.25215,1.25215,1.25215,1.25215,2400000.0
2005-06-15 01:10:00,1.25212,1.25212,1.25212,1.25212,3200000.0
2005-06-15 01:11:00,1.2521,1.2521,1.2521,1.2521,30000000.0
2005-06-15 01:12:00,1.25241,1.25265,1.25226,1.2526,57300001.0
2005-06-15 01:13:00,1.2521,1.2521,1.2521,1.2521,29600000.0
2005-06-15 01:14:00,1.25246,1.2526,1.25238,1.25253,35400000.0
2005-06-15 01:15:00,1.2521,1.2521,1.25205,1.25205,7700000.0
2005-06-15 01:16:00,1.25261,1.25261,1.25227,1.25241,22300000.0
2005-06-15 01:17:00,1.2521,1.2521,1.25205,1.2521,60799998.0
2005-06-15 01:18:00,1.25212,1.25222,1.25208,1.25222,112500003.0
2005-06-15 01:19:00,1.25261,1.25261,1.25231,1.25261,103900003.0
2005-06-15 01:20:00,1.25212,1.2522,1.25212,1.25215,16700000.0
2005-06-15 01:21:00,1.25218,1.2522,1.25215,1.25215,59100000.0
2005-06-15 01:22:00,1.25238,1.25262,1.25238,1.25262,104800000.0
2005-06-15 01:23:00,1.2527,1.25306,1.2526,1.25282,132699999.0
2005-06-15 01:24:00,1.2526,1.2526,1.25252,1.25252,24700001.0
2005-06-15 01:25:00,1.25297,1.25298,1.25283,1.25283,108800001.0
2005-06-15 01:26:00,1.25263,1.25266,1.25263,1.25265,33500000.0
2005-06-15 01:27:00,1.2527,1.2527,1.25263,1.25265,78900000.0
2005-06-15 01:28:00,1.25298,1.25326,1.25284,1.25326,78400000.0
2005-06-15 01:29:00,1.25277,1.25293,1.25275,1.25288,100899999.0
2005-06-15 01:30:00,1.25283,1.25285,1.25283,1.25285,21600001.0
2005-06-15 01:31:00,1.2529,1.2529,1.25285,1.2529,30800001.0
2005-06-15 01:32:00,1.25301,1.25314,1.25301,1.25314,32600000.0
2005-06-15 01:33:00,1.25327,1.25327,1.25294,1.25294,124700000.0
2005-06-15 01:34:00,1.25294,1.25294,1.25291,1.25291,50300000.0
2005-06-15 01:35:00,1.25305,1.25305,1.253,1.253,24500000.0
2005-06-15 01:36:00,1.25305,1.25305,1.25295,1.253,81000000.0
2005-06-15 01:37:00,1.25289,1.25294,1.25289,1.25294,14500000.0
2005-06-15 01:38:00,1.25285,1.25295,1.25285,1.2529,160600000.0
2005-06-15 01:39:00,1.25293,1.25306,1.25293,1.253,38499999.0
2005-06-15 01:40:00,1.25293,1.25297,1.25284,1.25288,98600000.0
2005-06-15 01:41:00,1.25268,1.25268,1.25247,1.25247,34000000.0
2005-06-15 01:42:00,1.25258,1.25295,1.25251,1.25267,90600000.0
2005-06-15 01:43:00,1.2525,1.25257,1.2525,1.25257,40000000.0
2005-06-15 01:44:00,1.25255,1.25306,1.25253,1.25306,64399999.0
2005-06-15 01:45:00,1.2525,1.2525,1.2525,1.2525,36100000.0
2005-06-15 01:46:00,1.25243,1.25248,1.25242,1.25242,71600001.0
2005-06-15 01:47:00,1.25238,1.25251,1.25235,1.25251,102600000.0
2005-06-15 01:48:00,1.25255,1.25255,1.25248,1.2525,34900000.0
2005-06-15 01:49:00,1.25238,1.25238,1.25211,1.25211,139000003.0
2005-06-15 01:50:00,1.25211,1.25221,1.25211,1.25221,3200000.0
2005-06-15 01:51:00,1.25218,1.2522,1.25211,1.25215,88300002.0
2005-06-15 01:52:00,1.2522,1.25225,1.25215,1.25225,98500001.0
2005-06-15 01:53:00,1.25213,1.25213,1.25198,1.25198,19400000.0
2005-06-15 01:54:00,1.25187,1.25197,1.2518,1.25197,67700001.0
2005-06-15 01:55:00,1.25189,1.25203,1.25189,1.25203,98600002.0
2005-06-15 01:56:00,1.25204,1.25206,1.25204,1.25206,28100000.0
2005-06-15 01:57:00,1.25215,1.25215,1.25203,1.25205,93900001.0
2005-06-15 01:58:00,1.2521,1.2521,1.25202,1.25202,10400000.0
2005-06-15 01:59:00,1.2519,1.2519,1.25185,1.25185,55900000.0
2005-06-15 02:00:00,1.25163,1.25178,1.25163,1.25164,127300001.0
2005-06-15 02:01:00,1.25231,1.25231,1.25192,1.2522,82700001.0
2005-06-15 02:02:00,1.25185,1.25195,1.25185,1.25195,19900000.0
2005-06-15 02:03:00,1.25203,1.25203,1.25168,1.25177,147100000.0
2005-06-15 02:04:00,1.25174,1.2518,1.25164,1.25164,65399998.0
2005-06-15 02:05:00,1.25172,1.25195,1.25167,1.25194,98100000.0
2005-06-15 02:06:00,1.2519,1.25203,1.2519,1.25203,29100000.0
2005-06-15 02:07:00,1.25201,1.25201,1.25169,1.25169,122900000.0
2005-06-15 02:08:00,1.25178,1.25221,1.25178,1.2522,66499999.0
2005-06-15 02:09:00,1.25237,1.25254,1.25237,1.25239,115199997.0
2005-06-15 02:10:00,1.25242,1.25258,1.25242,1.25242,104499999.0
2005-06-15 02:11:00,1.2524,1.2524,1.25235,1.2524,141400000.0
2005-06-15 02:12:00,1.25238,1.25238,1.25238,1.25238,27100000.0
2005-06-15 02:13:00,1.25237,1.25238,1.25232,1.25232,46300000.0
2005-06-15 02:14:00,1.2523,1.2523,1.2523,1.2523,59300001.0
2005-06-15 02:15:00,1.25235,1.25235,1.25225,1.25235,86200000.0
2005-06-15 02:16:00,1.25219,1.25222,1.25208,1.25208,33200001.0
2005-06-15 02:17:00,1.25226,1.25231,1.25226,1.25231,7300000.0
2005-06-15 02:18:00,1.25235,1.25235,1.25235,1.25235,11200000.0
2005-06-15 02:19:00,1.25284,1.25292,1.25253,1.25277,196500001.0
2005-06-15 02:20:00,1.25235,1.25248,1.25235,1.25245,34100000.0
2005-06-15 02:21:00,1.25239,1.25246,1.25239,1.25246,35100000.0
2005-06-15 02:22:00,1.25247,1.25247,1.25229,1.2523,108000001.0
2005-06-15 02:23:00,1.25224,1.25245,1.25224,1.2523,81000000.0
2005-06-15 02:24:00,1.25227,1.25238,1.25227,1.25238,25100001.0
2005-06-15 02:25:00,1.2525,1.25295,1.25237,1.25275,184700004.0
2005-06-15 02:26:00,1.25243,1.25243,1.25224,1.25225,51900000.0
2005-06-15 02:27:00,1.2523,1.2523,1.2523,1.2523,18299999.0
2005-06-15 02:28:00,1.25222,1.25222,1.25215,1.25215,40100000.0
2005-06-15 02:29:00,1.25207,1.25221,1.25204,1.25217,129800003.0
2005-06-15 02:30:00,1.25252,1.25261,1.25236,1.25244,68299999.0
2005-06-15 02:31:00,1.2522,1.25225,1.25218,1.25218,61600001.0
2005-06-15 02:32:00,1.25228,1.25228,1.25226,1.25228,76600001.0
2005-06-15 02:33:00,1.2524,1.25248,1.2524,1.25248,77200002.0
2005-06-15 02:34:00,1.25245,1.25245,1.25235,1.2524,143299998.0
2005-06-15 02:35:00,1.25252,1.25287,1.2524,1.25287,69600001.0
2005-06-15 02:36:00,1.2524,1.2524,1.2524,1.2524,31100000.0
2005-06-15 02:37:00,1.25235,1.25245,1.25235,1.25245,19100000.0
2005-06-15 02:38:00,1.25235,1.2524,1.25235,1.2524,104799999.0
2005-06-15 02:39:00,1.25241,1.25252,1.25235,1.25252,31299999.0
2005-06-15 02:40:00,1.25243,1.25245,1.25243,1.25245,30400000.0
2005-06-15 02:41:00,1.25254,1.25254,1.25251,1.25251,8000000.0
2005-06-15 02:42:00,1.25252,1.25252,1.25222,1.2525,54600000.0
2005-06-15 02:43:00,1.25262,1.25293,1.25256,1.25273,97299999.0
2005-06-15 02:44:00,1.25245,1.2525,1.25245,1.2525,4000000.0
2005-06-15 02:45:00,1.25259,1.25288,1.25259,1.25261,55999999.0
2005-06-15 02:46:00,1.25245,1.25245,1.25245,1.25245,9600000.0
2005-06-15 02:47:00,1.25248,1.25248,1.25245,1.25245,18799999.0
2005-06-15 02:48:00,1.25252,1.25255,1.25245,1.2525,102200001.0
2005-06-15 02:49:00,1.2528,1.25295,1.25266,1.25276,163900000.0
2005-06-15 02:50:00,1.25252,1.25277,1.25252,1.25272,111599999.0
2005-06-15 02:51:00,1.25259,1.25278,1.25259,1.25261,114400001.0
2005-06-15 02:52:00,1.2529,1.25301,1.25262,1.25282,110700000.0
2005-06-15 02:53:00,1.25252,1.25268,1.25252,1.25258,34800000.0
2005-06-15 02:54:00,1.2525,1.2525,1.2525,1.2525,48200002.0
2005-06-15 02:55:00,1.25255,1.25255,1.25248,1.25248,15900000.0
2005-06-15 02:56:00,1.25259,1.25259,1.25256,1.25256,6000000.0
2005-06-15 02:57:00,1.25302,1.25303,1.25278,1.2528,123000002.0
2005-06-15 02:58:00,1.25255,1.2526,1.25255,1.2526,35000000.0
2005-06-15 02:59:00,1.25265,1.25265,1.25252,1.25265,162000000.0
2005-06-15 03:00:00,1.2526,1.25265,1.2525,1.25265,31799999.0
2005-06-15 03:01:00,1.25285,1.25294,1.25272,1.25281,202199998.0
2005-06-15 03:02:00,1.25262,1.25263,1.25246,1.25257,120000002.0
2005-06-15 03:03:00,1.25254,1.25258,1.25243,1.25258,113299999.0
2005-06-15 03:04:00,1.2526,1.2526,1.25247,1.2525,83299999.0
2005-06-15 03:05:00,1.25268,1.25313,1.25262,1.25311,103200001.0
2005-06-15 03:06:00,1.25255,1.2526,1.25255,1.2526,44600000.0
2005-06-15 03:07:00,1.25255,1.25255,1.25246,1.25246,70200000.0
2005-06-15 03:08:00,1.25254,1.25269,1.25254,1.25269,30100001.0
2005-06-15 03:09:00,1.25276,1.25276,1.25262,1.25268,34300000.0
2005-06-15 03:10:00,1.2526,1.2526,1.25249,1.25249,69300000.0
2005-06-15 03:11:00,1.25259,1.25259,1.25251,1.25251,3800000.0
2005-06-15 03:12:00,1.25257,1.25258,1.25254,1.25254,23100000.0
2005-06-15 03:13:00,1.25265,1.25268,1.25261,1.25268,12000000.0
2005-06-15 03:14:00,1.25282,1.25288,1.25275,1.25275,78799999.0
2005-06-15 03:15:00,1.25276,1.25283,1.25276,1.2528,8800000.0
2005-06-15 03:16:00,1.25288,1.25304,1.25282,1.25304,56300001.0
2005-06-15 03:17:00,1.25303,1.25305,1.25295,1.25295,57699999.0
2005-06-15 03:18:00,1.25292,1.25305,1.25292,1.25303,171000001.0
2005-06-15 03:19:00,1.25292,1.25294,1.25292,1.25293,7900000.0
2005-06-15 03:20:00,1.25291,1.25291,1.25284,1.25284,16700000.0
2005-06-15 03:21:00,1.25313,1.25325,1.25295,1.25325,92300000.0
2005-06-15 03:22:00,1.2528,1.2528,1.25272,1.2528,121599996.0
2005-06-15 03:23:00,1.25266,1.25276,1.25259,1.25276,88000001.0
2005-06-15 03:24:00,1.25264,1.25327,1.25264,1.25313,163700000.0
2005-06-15 03:25:00,1.25277,1.25277,1.25264,1.25266,66100001.0
2005-06-15 03:26:00,1.25263,1.25265,1.25255,1.2526,99400000.0
2005-06-15 03:27:00,1.25251,1.25251,1.25247,1.25247,6400000.0
2005-06-15 03:28:00,1.2524,1.2524,1.2524,1.2524,40200001.0
2005-06-15 03:29:00,1.25281,1.25283,1.25259,1.25259,84099999.0
2005-06-15 03:30:00,1.25237,1.25237,1.25221,1.25231,140400003.0
2005-06-15 03:31:00,1.25235,1.2524,1.2523,1.2524,98300003.0
2005-06-15 03:32:00,1.25241,1.25241,1.2522,1.2522,6400000.0
2005-06-15 03:33:00,1.25254,1.25267,1.25245,1.25267,130700001.0
2005-06-15 03:34:00,1.25211,1.25212,1.25211,1.25212,13000000.0
2005-06-15 03:35:00,1.25197,1.25214,1.25197,1.25202,35200000.0
2005-06-15 03:36:00,1.25193,1.25212,1.25193,1.25212,40800000.0
2005-06-15 03:37:00,1.2521,1.2521,1.2521,1.2521,10400000.0
2005-06-15 03:38:00,1.25263,1.25264,1.25231,1.25264,110500001.0
2005-06-15 03:39:00,1.2521,1.25215,1.25208,1.2521,84699999.0
2005-06-15 03:40:00,1.2522,1.2525,1.25212,1.25212,94100001.0
2005-06-15 03:41:00,1.25207,1.25212,1.25199,1.25212,105699999.0
2005-06-15 03:42:00,1.25209,1.25216,1.25209,1.25216,15100000.0
2005-06-15 03:43:00,1.25241,1.25255,1.2522,1.25251,113300001.0
2005-06-15 03:44:00,1.2522,1.2522,1.25212,1.25212,7200000.0
2005-06-15 03:45:00,1.25272,1.25278,1.25231,1.2524,89699999.0
2005-06-15 03:46:00,1.2522,1.25223,1.2522,1.25223,21200001.0
2005-06-15 03:47:00,1.25266,1.25266,1.25227,1.25238,105800001.0
2005-06-15 03:48:00,1.25215,1.25222,1.25215,1.25215,134400001.0
2005-06-15 03:49:00,1.25249,1.25249,1.25232,1.25234,97600002.0
2005-06-15 03:50:00,1.25215,1.25225,1.25215,1.25225,36600000.0
2005-06-15 03:51:00,1.2521,1.25213,1.2521,1.25213,52100000.0
2005-06-15 03:52:00,1.25196,1.25198,1.25175,1.25198,83499997.0
2005-06-15 03:53:00,1.252,1.252,1.25176,1.25178,82400001.0
2005-06-15 03:54:00,1.25187,1.25234,1.25181,1.25229,171799999.0
2005-06-15 03:55:00,1.2517,1.2517,1.2517,1.2517,5600000.0
2005-06-15 03:56:00,1.25169,1.25192,1.25169,1.25183,43800000.0
2005-06-15 03:57:00,1.2517,1.2517,1.2517,1.2517,4500000.0
2005-06-15 03:58:00,1.25182,1.25211,1.25182,1.25211,94299999.0
2005-06-15 03:59:00,1.25264,1.25267,1.25213,1.25226,76900002.0
2005-06-15 04:00:00,1.25208,1.25217,1.25208,1.25217,1700000.0
2005-06-15 04:01:00,1.25211,1.25211,1.25192,1.25192,106499999.0
2005-06-15 04:02:00,1.25212,1.25218,1.25212,1.25218,1600000.0
2005-06-15 04:03:00,1.25208,1.25208,1.25202,1.25202,36100000.0
2005-06-15 04:04:00,1.25194,1.25198,1.25191,1.25198,103000001.0
2005-06-15 04:05:00,1.252,1.252,1.252,1.252,11200000.0
2005-06-15 04:06:00,1.25203,1.25231,1.25192,1.25227,157400001.0
2005-06-15 04:07:00,1.252,1.25205,1.25195,1.25205,45800000.0
2005-06-15 04:08:00,1.25195,1.252,1.25195,1.252,3200000.0
2005-06-15 04:09:00,1.25202,1.25205,1.252,1.25203,79299999.0
2005-06-15 04:10:00,1.252,1.252,1.2519,1.252,175400002.0
2005-06-15 04:11:00,1.25199,1.25206,1.25199,1.25206,53800000.0
2005-06-15 04:12:00,1.25212,1.25215,1.25205,1.2521,127200002.0
2005-06-15 04:13:00,1.25233,1.25243,1.25224,1.25243,94000000.0
2005-06-15 04:14:00,1.25212,1.25223,1.25209,1.25215,95700002.0
2005-06-15 04:15:00,1.25235,1.25265,1.25221,1.25242,175800001.0
2005-06-15 04:16:00,1.25203,1.25209,1.252,1.25208,50400001.0
2005-06-15 04:17:00,1.25245,1.25259,1.25223,1.25228,122700000.0
2005-06-15 04:18:00,1.2521,1.25212,1.2521,1.25212,37200000.0
2005-06-15 04:19:00,1.25205,1.25215,1.2519,1.2519,81799999.0
2005-06-15 04:20:00,1.25215,1.25215,1.2521,1.2521,57500001.0
2005-06-15 04:21:00,1.25198,1.25198,1.25168,1.25184,140399998.0
2005-06-15 04:22:00,1.25193,1.25246,1.25193,1.2524,117599999.0
2005-06-15 04:23:00,1.2519,1.2519,1.25185,1.25185,86300001.0
2005-06-15 04:24:00,1.25185,1.25195,1.25185,1.25185,14600000.0
2005-06-15 04:25:00,1.25222,1.25237,1.25216,1.25232,167400002.0
2005-06-15 04:26:00,1.25185,1.25185,1.25185,1.25185,28900000.0
2005-06-15 04:27:00,1.2519,1.25198,1.2519,1.25198,8000000.0
2005-06-15 04:28:00,1.25179,1.2519,1.25176,1.25189,88699999.0
2005-06-15 04:29:00,1.25188,1.25207,1.25188,1.25191,69200000.0
2005-06-15 04:30:00,1.25187,1.25202,1.25187,1.25202,32000000.0
2005-06-15 04:31:00,1.25202,1.25202,1.2519,1.25192,59199999.0
2005-06-15 04:32:00,1.25191,1.25202,1.25191,1.252,69099999.0
2005-06-15 04:33:00,1.25185,1.2519,1.2518,1.25185,54100000.0
2005-06-15 04:34:00,1.25188,1.25192,1.2518,1.25188,134200000.0
2005-06-15 04:35:00,1.25185,1.25231,1.25176,1.2523,153000002.0
2005-06-15 04:36:00,1.25189,1.25212,1.25189,1.25212,52700000.0
2005-06-15 04:37:00,1.2521,1.25212,1.2521,1.25212,54599998.0
2005-06-15 04:38:00,1.25235,1.25235,1.25219,1.25222,118300000.0
2005-06-15 04:39:00,1.25231,1.25262,1.25225,1.25245,132299997.0
2005-06-15 04:40:00,1.25215,1.25215,1.25211,1.25213,40100000.0
2005-06-15 04:41:00,1.2522,1.2522,1.25215,1.25215,103200003.0
2005-06-15 04:42:00,1.2522,1.2522,1.2522,1.2522,59900002.0
2005-06-15 04:43:00,1.25221,1.2523,1.25213,1.25227,114699998.0
2005-06-15 04:44:00,1.2523,1.2523,1.2523,1.2523,39099999.0
2005-06-15 04:45:00,1.25238,1.25238,1.25232,1.25232,22300000.0
2005-06-15 04:46:00,1.2524,1.25242,1.25235,1.2524,111900002.0
2005-06-15 04:47:00,1.25288,1.25294,1.25249,1.25255,123300002.0
2005-06-15 04:48:00,1.2524,1.2524,1.25235,1.25235,28600000.0
2005-06-15 04:49:00,1.25281,1.25281,1.25262,1.25262,121199999.0
2005-06-15 04:50:00,1.25235,1.25245,1.25235,1.25235,31599999.0
2005-06-15 04:51:00,1.25242,1.25242,1.25222,1.25222,87500000.0
2005-06-15 04:52:00,1.25218,1.25222,1.25205,1.25222,55499999.0
2005-06-15 04:53:00,1.25227,1.25235,1.25225,1.2523,48900000.0
2005-06-15 04:54:00,1.25226,1.25228,1.25219,1.25228,101200002.0
2005-06-15 04:55:00,1.2525,1.25263,1.25235,1.25247,110100002.0
2005-06-15 04:56:00,1.25225,1.25235,1.25222,1.2523,94800002.0
2005-06-15 04:57:00,1.25235,1.25235,1.25225,1.2523,16700000.0
2005-06-15 04:58:00,1.25232,1.25239,1.25225,1.25225,26300000.0
2005-06-15 04:59:00,1.25236,1.25279,1.25227,1.25279,158099998.0
2005-06-15 05:00:00,1.25283,1.25283,1.25272,1.25273,51999999.0
2005-06-15 05:01:00,1.25293,1.25306,1.25292,1.25306,103900002.0
2005-06-15 05:02:00,1.25318,1.2533,1.25304,1.25308,63700000.0
2005-06-15 05:03:00,1.25297,1.2531,1.25297,1.2531,27099999.0
2005-06-15 05:04:00,1.25313,1.25333,1.25313,1.25333,77000000.0
2005-06-15 05:05:00,1.2534,1.2534,1.2534,1.2534,52200001.0
2005-06-15 05:06:00,1.25331,1.25334,1.25331,1.25334,43500001.0
2005-06-15 05:07:00,1.25335,1.25335,1.25313,1.2532,125600000.0
2005-06-15 05:08:00,1.25338,1.25341,1.25328,1.25328,80899999.0
2005-06-15 05:09:00,1.2533,1.25335,1.25323,1.25323,100800002.0
2005-06-15 05:10:00,1.25323,1.25327,1.25319,1.25321,116900002.0
2005-06-15 05:11:00,1.25318,1.25318,1.25309,1.25309,50400000.0
2005-06-15 05:12:00,1.25312,1.25315,1.2531,1.2531,26499999.0
2005-06-15 05:13:00,1.25335,1.25361,1.2533,1.25358,169799999.0
2005-06-15 05:14:00,1.25312,1.25312,1.25305,1.2531,34700000.0
2005-06-15 05:15:00,1.25302,1.25304,1.25293,1.25293,66300000.0
2005-06-15 05:16:00,1.25307,1.25307,1.25197,1.25215,132299999.0
2005-06-15 05:17:00,1.25302,1.25302,1.25265,1.25265,47299999.0
2005-06-15 05:18:00,1.25256,1.25284,1.25256,1.25283,124100002.0
2005-06-15 05:19:00,1.25293,1.25293,1.2529,1.2529,54600002.0
2005-06-15 05:20:00,1.25338,1.25341,1.25303,1.25326,196400003.0
2005-06-15 05:21:00,1.253,1.253,1.253,1.253,6400000.0
2005-06-15 05:22:00,1.25293,1.25293,1.25278,1.25278,63900002.0
2005-06-15 05:23:00,1.25273,1.25297,1.25273,1.25295,111299999.0
2005-06-15 05:24:00,1.25299,1.25312,1.25299,1.25302,69500000.0
2005-06-15 05:25:00,1.253,1.253,1.253,1.253,39900002.0
2005-06-15 05:26:00,1.253,1.25305,1.25295,1.25295,81000002.0
2005-06-15 05:27:00,1.25335,1.25335,1.25314,1.25315,156900001.0
2005-06-15 05:28:00,1.25291,1.25295,1.25267,1.25295,27600000.0
2005-06-15 05:29:00,1.25296,1.25296,1.25245,1.25245,121000000.0
2005-06-15 05:30:00,1.25232,1.2524,1.25232,1.25235,116399998.0
2005-06-15 05:31:00,1.2524,1.25245,1.25232,1.2524,90400002.0
2005-06-15 05:32:00,1.2526,1.25301,1.25253,1.25285,101500001.0
2005-06-15 05:33:00,1.25239,1.25263,1.25239,1.25249,93999997.0
2005-06-15 05:34:00,1.25239,1.25239,1.25229,1.25229,73800001.0
2005-06-15 05:35:00,1.25267,1.25292,1.25267,1.25273,55900000.0
2005-06-15 05:36:00,1.2524,1.25245,1.2524,1.25245,20000000.0
2005-06-15 05:37:00,1.2524,1.25252,1.2524,1.25245,84500001.0
2005-06-15 05:38:00,1.25238,1.25238,1.25215,1.25215,114899999.0
2005-06-15 05:39:00,1.2522,1.25225,1.25215,1.25225,197700000.0
2005-06-15 05:40:00,1.25218,1.25225,1.25215,1.2522,68700001.0
2005-06-15 05:41:00,1.25188,1.25188,1.25114,1.25121,117300002.0
2005-06-15 05:42:00,1.25142,1.25157,1.25142,1.25152,56800000.0
2005-06-15 05:43:00,1.25157,1.25183,1.25157,1.25183,75299999.0
2005-06-15 05:44:00,1.25155,1.25165,1.25155,1.25158,66200000.0
2005-06-15 05:45:00,1.25148,1.25182,1.25144,1.25144,135900001.0
2005-06-15 05:46:00,1.25142,1.25144,1.25121,1.25125,37500000.0
2005-06-15 05:47:00,1.25115,1.25132,1.25107,1.25107,50600000.0
2005-06-15 05:48:00,1.25083,1.25083,1.25065,1.25071,168200001.0
2005-06-15 05:49:00,1.25076,1.25087,1.25076,1.25081,78100000.0
2005-06-15 05:50:00,1.25056,1.25056,1.25019,1.25045,74599998.0
2005-06-15 05:51:00,1.25039,1.25065,1.25039,1.25063,114299999.0
2005-06-15 05:52:00,1.2507,1.2507,1.25033,1.25047,216300000.0
2005-06-15 05:53:00,1.25081,1.25115,1.25066,1.25115,94500000.0
2005-06-15 05:54:00,1.25069,1.25069,1.25066,1.25066,6000000.0
2005-06-15 05:55:00,1.2507,1.25072,1.25065,1.25072,123300003.0
2005-06-15 05:56:00,1.25067,1.2507,1.25067,1.2507,31900001.0
2005-06-15 05:57:00,1.25065,1.2507,1.25065,1.2507,74400001.0
2005-06-15 05:58:00,1.25068,1.25069,1.25055,1.25055,122699999.0
2005-06-15 05:59:00,1.25055,1.25055,1.25055,1.25055,7200000.0
2005-06-15 06:00:00,1.25055,1.25055,1.25036,1.25048,100400003.0
2005-06-15 06:01:00,1.2505,1.25055,1.2504,1.2505,31600000.0
2005-06-15 06:02:00,1.25045,1.25055,1.2504,1.25045,56699999.0
2005-06-15 06:03:00,1.25027,1.25037,1.25027,1.25037,102799998.0
2005-06-15 06:04:00,1.25028,1.25033,1.25027,1.25033,41000000.0
2005-06-15 06:05:00,1.25037,1.25037,1.25019,1.25028,43200001.0
2005-06-15 06:06:00,1.25043,1.25053,1.25043,1.25053,80000001.0
2005-06-15 06:07:00,1.25065,1.25065,1.25055,1.25057,44800000.0
2005-06-15 06:08:00,1.25075,1.25104,1.25058,1.25087,114300002.0
2005-06-15 06:09:00,1.2506,1.2506,1.25055,1.25055,56600000.0
2005-06-15 06:10:00,1.2509,1.25122,1.25083,1.25115,99700000.0
2005-06-15 06:11:00,1.2506,1.25083,1.2506,1.25083,90000001.0
2005-06-15 06:12:00,1.25096,1.25109,1.25073,1.25073,105199998.0
2005-06-15 06:13:00,1.25086,1.25139,1.25086,1.25138,126100002.0
2005-06-15 06:14:00,1.25148,1.25148,1.25138,1.25142,93000000.0
2005-06-15 06:15:00,1.25141,1.25152,1.25137,1.25152,46800000.0
2005-06-15 06:16:00,1.25157,1.25162,1.25131,1.25147,47500000.0
2005-06-15 06:17:00,1.25151,1.25158,1.25148,1.25158,60900001.0
2005-06-15 06:18:00,1.25169,1.25188,1.25169,1.25188,176100004.0
2005-06-15 06:19:00,1.25193,1.25193,1.2518,1.25181,101700000.0
2005-06-15 06:20:00,1.25173,1.25184,1.2517,1.25184,65399999.0
2005-06-15 06:21:00,1.25185,1.2519,1.2518,1.2519,76400000.0
2005-06-15 06:22:00,1.25199,1.25206,1.25198,1.25199,27100000.0
2005-06-15 06:23:00,1.25218,1.25226,1.25198,1.25223,130800003.0
2005-06-15 06:24:00,1.2519,1.25192,1.25185,1.2519,87300002.0
2005-06-15 06:25:00,1.25189,1.25189,1.25179,1.25179,39300000.0
2005-06-15 06:26:00,1.25198,1.25208,1.25195,1.25195,27300000.0
2005-06-15 06:27:00,1.25228,1.25239,1.25207,1.25237,127500000.0
2005-06-15 06:28:00,1.2519,1.25195,1.25173,1.25173,56400000.0
2005-06-15 06:29:00,1.25153,1.25153,1.25048,1.25132,55900001.0
2005-06-15 06:30:00,1.25183,1.25226,1.25174,1.25187,162999998.0
2005-06-15 06:31:00,1.25187,1.25231,1.25181,1.25224,91900001.0
2005-06-15 06:32:00,1.25161,1.25169,1.25161,1.25169,23100000.0
2005-06-15 06:33:00,1.2518,1.2518,1.2517,1.2517,67000000.0
2005-06-15 06:34:00,1.25178,1.2518,1.25177,1.2518,38900001.0
2005-06-15 06:35:00,1.25199,1.25203,1.25168,1.25183,168699999.0
2005-06-15 06:36:00,1.25172,1.25172,1.25172,1.25172,6600000.0
2005-06-15 06:37:00,1.2518,1.25182,1.25175,1.2518,67500000.0
2005-06-15 06:38:00,1.25188,1.25188,1.2518,1.2518,42999999.0
2005-06-15 06:39:00,1.25179,1.25196,1.25178,1.25196,66200001.0
2005-06-15 06:40:00,1.25205,1.25205,1.25195,1.25203,126199998.0
2005-06-15 06:41:00,1.25197,1.25197,1.25181,1.25182,70800000.0
2005-06-15 06:42:00,1.25181,1.25192,1.25179,1.25189,56900001.0
2005-06-15 06:43:00,1.25183,1.25205,1.25183,1.25205,51099999.0
2005-06-15 06:44:00,1.25208,1.25227,1.25187,1.25213,113500000.0
2005-06-15 06:45:00,1.2521,1.25215,1.25205,1.25205,103299996.0
2005-06-15 06:46:00,1.25215,1.25215,1.25205,1.25205,22100000.0
2005-06-15 06:47:00,1.25205,1.25215,1.25205,1.2521,171700002.0
2005-06-15 06:48:00,1.2516,1.2516,1.25063,1.25114,88100001.0
2005-06-15 06:49:00,1.25131,1.25167,1.25131,1.25167,89300001.0
2005-06-15 06:50:00,1.2517,1.25172,1.25165,1.2517,45000000.0
2005-06-15 06:51:00,1.25225,1.25225,1.25151,1.25201,182800003.0
2005-06-15 06:52:00,1.2517,1.25175,1.2516,1.25165,130199999.0
2005-06-15 06:53:00,1.25184,1.25199,1.25184,1.25199,33700000.0
2005-06-15 06:54:00,1.25222,1.25233,1.25221,1.25221,103099998.0
2005-06-15 06:55:00,1.2521,1.25247,1.2521,1.25228,124600001.0
2005-06-15 06:56:00,1.2522,1.25225,1.2522,1.2522,77400000.0
2005-06-15 06:57:00,1.25216,1.25216,1.25209,1.25209,1600000.0
2005-06-15 06:58:00,1.2521,1.2521,1.2521,1.2521,5600000.0
2005-06-15 06:59:00,1.252,1.25215,1.252,1.2521,173700002.0
2005-06-15 07:00:00,1.25228,1.25246,1.25218,1.25246,133400001.0
2005-06-15 07:01:00,1.25215,1.25215,1.25205,1.25205,87799999.0
2005-06-15 07:02:00,1.2521,1.2521,1.25202,1.25202,29699999.0
2005-06-15 07:03:00,1.25215,1.25215,1.25205,1.2521,143700001.0
2005-06-15 07:04:00,1.25205,1.2521,1.252,1.2521,159499997.0
2005-06-15 07:05:00,1.25202,1.2521,1.25202,1.2521,50300001.0
2005-06-15 07:06:00,1.25223,1.2525,1.25217,1.25249,38100000.0
2005-06-15 07:07:00,1.2521,1.25212,1.25205,1.25205,51800001.0
2005-06-15 07:08:00,1.25205,1.25205,1.25205,1.25205,18399999.0
2005-06-15 07:09:00,1.25171,1.25171,1.25052,1.25136,44700000.0
2005-06-15 07:10:00,1.25122,1.25129,1.25058,1.25129,92400001.0
2005-06-15 07:11:00,1.25131,1.25143,1.25117,1.25143,73100001.0
2005-06-15 07:12:00,1.25145,1.25154,1.25139,1.25139,57800000.0
2005-06-15 07:13:00,1.25134,1.25134,1.25118,1.2513,115299997.0
2005-06-15 07:14:00,1.25125,1.2513,1.25125,1.25127,26700000.0
2005-06-15 07:15:00,1.25167,1.25172,1.25136,1.25136,108200002.0
2005-06-15 07:16:00,1.2513,1.25135,1.2512,1.25125,83699999.0
2005-06-15 07:17:00,1.25128,1.2513,1.25128,1.2513,53100003.0
2005-06-15 07:18:00,1.25125,1.2513,1.25125,1.2513,63900000.0
2005-06-15 07:19:00,1.25125,1.2513,1.25125,1.2513,25600000.0
2005-06-15 07:20:00,1.25125,1.2513,1.25125,1.2513,44500002.0
2005-06-15 07:21:00,1.25122,1.25148,1.25115,1.25133,238200006.0
2005-06-15 07:22:00,1.25125,1.2513,1.25125,1.2513,25989999.0
2005-06-15 07:23:00,1.25138,1.25142,1.25119,1.25119,153000003.0
2005-06-15 07:24:00,1.25125,1.25131,1.25117,1.25117,80500001.0
2005-06-15 07:25:00,1.25107,1.25107,1.25095,1.25095,109500002.0
2005-06-15 07:26:00,1.25092,1.25092,1.25072,1.25072,67589998.0
2005-06-15 07:27:00,1.25037,1.25037,1.25021,1.25021,40300000.0
2005-06-15 07:28:00,1.2499,1.2501,1.24987,1.24998,139990002.0
2005-06-15 07:29:00,1.24996,1.25005,1.24982,1.24982,46400000.0
2005-06-15 07:30:00,1.24992,1.24992,1.24946,1.2495,161699999.0
2005-06-15 07:31:00,1.24955,1.24979,1.24955,1.24962,75200000.0
2005-06-15 07:32:00,1.24965,1.24965,1.2496,1.2496,37600000.0
2005-06-15 07:33:00,1.2496,1.24962,1.24955,1.2496,80499998.0
2005-06-15 07:34:00,1.24947,1.24965,1.24947,1.24962,93599999.0
2005-06-15 07:35:00,1.24959,1.2498,1.24959,1.24978,67100000.0
2005-06-15 07:36:00,1.24976,1.24976,1.24957,1.24973,61599998.0
2005-06-15 07:37:00,1.24968,1.24968,1.2496,1.2496,111600000.0
2005-06-15 07:38:00,1.24958,1.24958,1.24951,1.24957,53900001.0
2005-06-15 07:39:00,1.24977,1.25036,1.24977,1.25036,89700000.0
2005-06-15 07:40:00,1.2502,1.25055,1.25004,1.25055,96300000.0
2005-06-15 07:41:00,1.25088,1.25119,1.25088,1.25097,54300000.0
2005-06-15 07:42:00,1.25092,1.2513,1.25092,1.2513,73600001.0
2005-06-15 07:43:00,1.25123,1.25143,1.25116,1.25143,52300000.0
2005-06-15 07:44:00,1.25154,1.25154,1.25126,1.25145,72900001.0
2005-06-15 07:45:00,1.25135,1.25151,1.25135,1.25146,78100000.0
2005-06-15 07:46:00,1.25141,1.25159,1.25141,1.25144,74399999.0
2005-06-15 07:47:00,1.25142,1.25153,1.25142,1.25153,28200000.0
2005-06-15 07:48:00,1.25162,1.25177,1.25155,1.25155,174300005.0
2005-06-15 07:49:00,1.25147,1.25148,1.25128,1.25132,57699999.0
2005-06-15 07:50:00,1.2514,1.25147,1.25136,1.25147,97199998.0
2005-06-15 07:51:00,1.25138,1.25138,1.2513,1.25133,117100000.0
2005-06-15 07:52:00,1.25144,1.25144,1.25141,1.25141,35000000.0
2005-06-15 07:53:00,1.25158,1.25173,1.25158,1.25173,37200000.0
2005-06-15 07:54:00,1.25178,1.25179,1.25159,1.25159,156700003.0
2005-06-15 07:55:00,1.25165,1.25175,1.25162,1.25168,148800001.0
2005-06-15 07:56:00,1.2517,1.2517,1.25132,1.25132,96499998.0
2005-06-15 07:57:00,1.2514,1.2514,1.25138,1.25138,24000000.0
2005-06-15 07:58:00,1.25142,1.25148,1.25139,1.25148,16100000.0
2005-06-15 07:59:00,1.25145,1.25152,1.25143,1.25143,72399998.0
2005-06-15 08:00:00,1.25135,1.25146,1.25132,1.25138,90600000.0
2005-06-15 08:01:00,1.25138,1.25152,1.25138,1.25152,3800000.0
2005-06-15 08:02:00,1.25145,1.25155,1.25145,1.2515,59200000.0
2005-06-15 08:03:00,1.25145,1.25152,1.25139,1.25148,55299998.0
2005-06-15 08:04:00,1.25137,1.25142,1.25129,1.25137,90499999.0
2005-06-15 08:05:00,1.25132,1.2514,1.25132,1.25133,177500001.0
2005-06-15 08:06:00,1.25137,1.25143,1.25134,1.25143,53399999.0
2005-06-15 08:07:00,1.25139,1.25139,1.25132,1.25138,106899997.0
2005-06-15 08:08:00,1.2514,1.2514,1.25133,1.25133,42900000.0
2005-06-15 08:09:00,1.25133,1.2514,1.25132,1.25139,134700000.0
2005-06-15 08:10:00,1.2515,1.25162,1.25142,1.25162,151400002.0
2005-06-15 08:11:00,1.25162,1.25165,1.25153,1.25165,43900001.0
2005-06-15 08:12:00,1.25157,1.25157,1.25148,1.25148,42199999.0
2005-06-15 08:13:00,1.25145,1.25155,1.25145,1.25145,31400001.0
2005-06-15 08:14:00,1.25145,1.25155,1.25145,1.2515,36200000.0
2005-06-15 08:15:00,1.25155,1.25183,1.25155,1.25159,120200003.0
2005-06-15 08:16:00,1.2515,1.2515,1.25145,1.25145,20400000.0
2005-06-15 08:17:00,1.25148,1.25152,1.25146,1.25152,76499999.0
2005-06-15 08:18:00,1.25162,1.25163,1.25162,1.25163,64200000.0
2005-06-15 08:19:00,1.25182,1.25208,1.25182,1.25208,84799999.0
2005-06-15 08:20:00,1.25202,1.25202,1.25188,1.2519,101800000.0
2005-06-15 08:21:00,1.25192,1.25192,1.25177,1.25181,91099999.0
2005-06-15 08:22:00,1.2518,1.25182,1.25178,1.2518,71199998.0
2005-06-15 08:23:00,1.25183,1.25193,1.25182,1.25188,129899998.0
2005-06-15 08:24:00,1.25195,1.25211,1.25195,1.2521,131199999.0
2005-06-15 08:25:00,1.25208,1.25222,1.25206,1.25216,84700000.0
2005-06-15 08:26:00,1.25202,1.25208,1.25202,1.25208,29200000.0
2005-06-15 08:27:00,1.2519,1.25216,1.2519,1.25216,34300000.0
2005-06-15 08:28:00,1.25212,1.25214,1.25199,1.252,55200001.0
2005-06-15 08:29:00,1.25194,1.25198,1.2519,1.2519,2400000.0
2005-06-15 08:30:00,1.25179,1.25212,1.25179,1.25212,30700000.0
2005-06-15 08:31:00,1.25223,1.25223,1.25215,1.2522,124700002.0
2005-06-15 08:32:00,1.25222,1.25222,1.25193,1.25201,164200003.0
2005-06-15 08:33:00,1.25194,1.2521,1.25194,1.25205,122200002.0
2005-06-15 08:34:00,1.25198,1.25248,1.25197,1.25248,102600001.0
2005-06-15 08:35:00,1.25255,1.25255,1.25227,1.2524,55200000.0
2005-06-15 08:36:00,1.25257,1.25259,1.25234,1.25235,104800000.0
2005-06-15 08:37:00,1.25216,1.25224,1.25216,1.25221,75300002.0
2005-06-15 08:38:00,1.25222,1.25225,1.252,1.25205,72700000.0
2005-06-15 08:39:00,1.25196,1.25209,1.25196,1.25206,56800000.0
2005-06-15 08:40:00,1.25204,1.25218,1.25204,1.25214,81899997.0
2005-06-15 08:41:00,1.25215,1.25264,1.2521,1.25245,79000001.0
2005-06-15 08:42:00,1.25203,1.25206,1.25195,1.25195,46900000.0
2005-06-15 08:43:00,1.25195,1.25195,1.25183,1.25185,50300000.0
2005-06-15 08:44:00,1.25195,1.25195,1.25195,1.25195,2400000.0
2005-06-15 08:45:00,1.2519,1.25192,1.25188,1.2519,107399999.0
2005-06-15 08:46:00,1.2519,1.25192,1.2519,1.25192,20000000.0
2005-06-15 08:47:00,1.25225,1.25243,1.25201,1.25201,67000000.0
2005-06-15 08:48:00,1.2519,1.2519,1.25185,1.25185,69900002.0
2005-06-15 08:49:00,1.2519,1.25195,1.2519,1.25195,15300000.0
2005-06-15 08:50:00,1.25185,1.25195,1.25185,1.25195,66200000.0
2005-06-15 08:51:00,1.25176,1.25176,1.25161,1.25162,106200002.0
2005-06-15 08:52:00,1.2517,1.25188,1.2517,1.25174,83299998.0
2005-06-15 08:53:00,1.2517,1.25175,1.25165,1.25168,67900000.0
2005-06-15 08:54:00,1.25165,1.25175,1.25165,1.25175,33800000.0
2005-06-15 08:55:00,1.25167,1.25172,1.25155,1.25172,115200000.0
2005-06-15 08:56:00,1.25173,1.25193,1.25173,1.25193,139600002.0
2005-06-15 08:57:00,1.25188,1.25236,1.25182,1.25195,149000000.0
2005-06-15 08:58:00,1.25188,1.25196,1.25182,1.25192,134399999.0
2005-06-15 08:59:00,1.2521,1.25236,1.25201,1.25201,192500004.0
2005-06-15 09:00:00,1.25188,1.25198,1.25188,1.25192,51900000.0
2005-06-15 09:01:00,1.25195,1.25195,1.25195,1.25195,30400000.0
2005-06-15 09:02:00,1.252,1.25205,1.25192,1.25192,42199999.0
2005-06-15 09:03:00,1.25188,1.25188,1.25156,1.2516,64900000.0
2005-06-15 09:04:00,1.25168,1.25184,1.25168,1.2518,101300002.0
2005-06-15 09:05:00,1.2518,1.2518,1.25175,1.25175,38100001.0
2005-06-15 09:06:00,1.25172,1.25182,1.25172,1.25177,74999999.0
2005-06-15 09:07:00,1.25176,1.25184,1.25165,1.25165,50500001.0
2005-06-15 09:08:00,1.25154,1.25178,1.25154,1.25175,107000000.0
2005-06-15 09:09:00,1.25167,1.25178,1.25167,1.2517,77600000.0
2005-06-15 09:10:00,1.25162,1.25166,1.25162,1.25166,40500001.0
2005-06-15 09:11:00,1.25143,1.25143,1.25044,1.25118,91000002.0
2005-06-15 09:12:00,1.25147,1.25151,1.25147,1.25151,18400000.0
2005-06-15 09:13:00,1.2515,1.2515,1.25145,1.25145,10400000.0
2005-06-15 09:14:00,1.2517,1.25193,1.25153,1.25183,154499999.0
2005-06-15 09:15:00,1.2515,1.2515,1.25145,1.25145,71600000.0
2005-06-15 09:16:00,1.25161,1.25166,1.25161,1.25166,38900000.0
2005-06-15 09:17:00,1.25168,1.25183,1.25166,1.25174,52600001.0
2005-06-15 09:18:00,1.25168,1.25169,1.25168,1.25169,39900000.0
2005-06-15 09:19:00,1.25166,1.25187,1.25166,1.2518,74499999.0
2005-06-15 09:20:00,1.2519,1.2519,1.2518,1.2519,111899997.0
2005-06-15 09:21:00,1.2518,1.25184,1.25171,1.25173,46600000.0
2005-06-15 09:22:00,1.2518,1.2518,1.25177,1.25177,31900000.0
2005-06-15 09:23:00,1.25175,1.2518,1.25175,1.2518,26300000.0
2005-06-15 09:24:00,1.25182,1.25182,1.25165,1.25165,120000001.0
2005-06-15 09:25:00,1.25172,1.2518,1.2517,1.25178,116900001.0
2005-06-15 09:26:00,1.25178,1.2518,1.25169,1.25178,92899999.0
2005-06-15 09:27:00,1.2518,1.2518,1.25173,1.25173,162700002.0
2005-06-15 09:28:00,1.2518,1.2518,1.25154,1.25162,144800002.0
2005-06-15 09:29:00,1.25172,1.25189,1.25172,1.25189,71900000.0
2005-06-15 09:30:00,1.2519,1.2519,1.25188,1.25188,38099999.0
2005-06-15 09:31:00,1.2519,1.2519,1.2519,1.2519,8000000.0
2005-06-15 09:32:00,1.25215,1.25228,1.25206,1.25212,182300000.0
2005-06-15 09:33:00,1.252,1.25219,1.252,1.25207,58999999.0
2005-06-15 09:34:00,1.25214,1.25215,1.25199,1.25202,74800000.0
2005-06-15 09:35:00,1.2519,1.25195,1.2519,1.25195,81900000.0
2005-06-15 09:36:00,1.25185,1.25193,1.25179,1.25186,108300001.0
2005-06-15 09:37:00,1.25185,1.25187,1.25176,1.25176,79400000.0
2005-06-15 09:38:00,1.25178,1.25178,1.25156,1.25156,58300001.0
2005-06-15 09:39:00,1.2515,1.25155,1.25145,1.25152,89600000.0
2005-06-15 09:40:00,1.25161,1.25174,1.25161,1.25174,38300000.0
2005-06-15 09:41:00,1.25176,1.25192,1.25176,1.25184,116499999.0
2005-06-15 09:42:00,1.25193,1.25193,1.25183,1.25187,30599999.0
2005-06-15 09:43:00,1.2518,1.25188,1.2518,1.2518,35000000.0
2005-06-15 09:44:00,1.25183,1.25209,1.2516,1.25198,116700002.0
2005-06-15 09:45:00,1.25167,1.25168,1.25167,1.25168,31100000.0
2005-06-15 09:46:00,1.25164,1.25172,1.25164,1.25172,27100000.0
2005-06-15 09:47:00,1.25163,1.25172,1.25163,1.2517,66500000.0
2005-06-15 09:48:00,1.2517,1.2517,1.25168,1.25168,32300000.0
2005-06-15 09:49:00,1.25172,1.25172,1.2517,1.2517,68000000.0
2005-06-15 09:50:00,1.25192,1.25223,1.25178,1.25188,136100002.0
2005-06-15 09:51:00,1.25172,1.25177,1.2517,1.25177,91999999.0
2005-06-15 09:52:00,1.25158,1.25159,1.2514,1.2514,184299996.0
2005-06-15 09:53:00,1.25153,1.25153,1.25128,1.2514,57100000.0
2005-06-15 09:54:00,1.25142,1.25142,1.25001,1.25001,88599999.0
2005-06-15 09:55:00,1.24969,1.25054,1.24969,1.25054,122000000.0
2005-06-15 09:56:00,1.25063,1.25083,1.25063,1.25083,40500001.0
2005-06-15 09:57:00,1.25092,1.25093,1.25078,1.25084,96100001.0
2005-06-15 09:58:00,1.2509,1.25097,1.25084,1.25097,81200001.0
2005-06-15 09:59:00,1.251,1.25104,1.25095,1.25095,155200000.0
2005-06-15 10:00:00,1.25052,1.25052,1.24996,1.25049,97900002.0
2005-06-15 10:01:00,1.25062,1.25081,1.25062,1.2508,124299999.0
2005-06-15 10:02:00,1.2508,1.25085,1.25073,1.25077,213099996.0
2005-06-15 10:03:00,1.25085,1.25085,1.25075,1.25075,68600000.0
2005-06-15 10:04:00,1.25087,1.25089,1.2506,1.2506,70800001.0
2005-06-15 10:05:00,1.25064,1.25064,1.25063,1.25063,10700000.0
2005-06-15 10:06:00,1.251,1.25103,1.2509,1.25103,95300000.0
2005-06-15 10:07:00,1.25103,1.25103,1.25087,1.25099,166399999.0
2005-06-15 10:08:00,1.25097,1.25097,1.25081,1.25081,38300000.0
2005-06-15 10:09:00,1.2508,1.25088,1.2508,1.25088,60800000.0
2005-06-15 10:10:00,1.2508,1.25093,1.2508,1.25088,79099999.0
2005-06-15 10:11:00,1.25089,1.25089,1.25082,1.25082,20800000.0
2005-06-15 10:12:00,1.25073,1.25085,1.25073,1.25085,75499999.0
2005-06-15 10:13:00,1.25066,1.25076,1.25057,1.25057,138499999.0
2005-06-15 10:14:00,1.25064,1.25069,1.25058,1.25066,72300001.0
2005-06-15 10:15:00,1.2507,1.2507,1.25034,1.25044,136899997.0
2005-06-15 10:16:00,1.25053,1.25078,1.25038,1.25038,168399999.0
2005-06-15 10:17:00,1.2505,1.2505,1.25045,1.25045,115800002.0
2005-06-15 10:18:00,1.25049,1.2506,1.25046,1.25055,153000000.0
2005-06-15 10:19:00,1.25055,1.25062,1.25055,1.25055,62100000.0
2005-06-15 10:20:00,1.25067,1.2507,1.2506,1.25068,92999998.0
2005-06-15 10:21:00,1.25053,1.25067,1.25038,1.25067,70599999.0
2005-06-15 10:22:00,1.25064,1.25077,1.25064,1.25071,102000001.0
2005-06-15 10:23:00,1.25061,1.25067,1.2505,1.25055,117599999.0
2005-06-15 10:24:00,1.25042,1.25042,1.24983,1.24991,125500002.0
2005-06-15 10:25:00,1.24987,1.2499,1.24957,1.24957,149499998.0
2005-06-15 10:26:00,1.24934,1.24934,1.24907,1.24917,92600000.0
2005-06-15 10:27:00,1.24927,1.24927,1.24899,1.24918,162900000.0
2005-06-15 10:28:00,1.24919,1.24948,1.24919,1.24922,115399997.0
2005-06-15 10:29:00,1.24908,1.24943,1.24908,1.24943,211699999.0
2005-06-15 10:30:00,1.24959,1.24986,1.24959,1.24976,66499999.0
2005-06-15 10:31:00,1.24979,1.24981,1.24966,1.24978,121000003.0
2005-06-15 10:32:00,1.24982,1.24982,1.24965,1.24973,138799998.0
2005-06-15 10:33:00,1.24983,1.24986,1.24982,1.24982,54600000.0
2005-06-15 10:34:00,1.24985,1.24989,1.24973,1.24973,128900001.0
2005-06-15 10:35:00,1.2496,1.2497,1.24955,1.24955,86699999.0
2005-06-15 10:36:00,1.24948,1.24948,1.24905,1.24905,147900002.0
2005-06-15 10:37:00,1.24881,1.24901,1.24863,1.24901,64199999.0
2005-06-15 10:38:00,1.249,1.24919,1.24886,1.24914,178900000.0
2005-06-15 10:39:00,1.24934,1.24959,1.24934,1.24955,74200000.0
2005-06-15 10:40:00,1.24951,1.24953,1.24945,1.24945,40000000.0
2005-06-15 10:41:00,1.2494,1.24951,1.24938,1.24938,46200000.0
2005-06-15 10:42:00,1.24947,1.24948,1.2494,1.2494,97100000.0
2005-06-15 10:43:00,1.24948,1.24951,1.24943,1.24951,62699999.0
2005-06-15 10:44:00,1.24939,1.24942,1.24925,1.24925,148900002.0
2005-06-15 10:45:00,1.24929,1.24931,1.24919,1.24928,178500002.0
2005-06-15 10:46:00,1.2493,1.24935,1.24923,1.24929,93899999.0
2005-06-15 10:47:00,1.24932,1.24952,1.24932,1.24952,47900001.0
2005-06-15 10:48:00,1.24972,1.24996,1.24972,1.24981,175099999.0
2005-06-15 10:49:00,1.24982,1.24984,1.24968,1.24977,86200001.0
2005-06-15 10:50:00,1.24972,1.24975,1.2496,1.24975,82899999.0
2005-06-15 10:51:00,1.24974,1.24992,1.2497,1.24971,170900000.0
2005-06-15 10:52:00,1.24967,1.24989,1.24967,1.24989,99999998.0
2005-06-15 10:53:00,1.2499,1.2499,1.24985,1.24985,48300001.0
2005-06-15 10:54:00,1.24997,1.25038,1.24997,1.25038,63800000.0
2005-06-15 10:55:00,1.25042,1.25045,1.25035,1.25035,82600000.0
2005-06-15 10:56:00,1.25033,1.25055,1.25031,1.25055,74300000.0
2005-06-15 10:57:00,1.2505,1.25055,1.2504,1.25042,66500000.0
2005-06-15 10:58:00,1.25048,1.25059,1.25042,1.25042,82199999.0
2005-06-15 10:59:00,1.25042,1.25042,1.25032,1.25032,59399998.0
2005-06-15 11:00:00,1.25025,1.25037,1.25025,1.2503,96100001.0
2005-06-15 11:01:00,1.25032,1.25039,1.2503,1.25038,15200000.0
2005-06-15 11:02:00,1.25041,1.25048,1.25039,1.25048,109100002.0
2005-06-15 11:03:00,1.2505,1.25064,1.25047,1.25064,123300000.0
2005-06-15 11:04:00,1.25063,1.25063,1.25049,1.25058,74499999.0
2005-06-15 11:05:00,1.25052,1.25052,1.25046,1.25048,105999999.0
2005-06-15 11:06:00,1.2505,1.2505,1.25045,1.2505,94900003.0
2005-06-15 11:07:00,1.25046,1.25046,1.25033,1.25041,67900000.0
2005-06-15 11:08:00,1.25048,1.25048,1.25036,1.25047,113400002.0
2005-06-15 11:09:00,1.25041,1.2505,1.25041,1.25043,75799999.0
2005-06-15 11:10:00,1.25065,1.25065,1.25032,1.25044,139199998.0
2005-06-15 11:11:00,1.25039,1.25052,1.25034,1.25052,180500001.0
2005-06-15 11:12:00,1.2505,1.25055,1.25045,1.2505,159100001.0
2005-06-15 11:13:00,1.2505,1.2505,1.25045,1.25045,106199998.0
2005-06-15 11:14:00,1.25045,1.25055,1.25042,1.25042,119600001.0
2005-06-15 11:15:00,1.25043,1.25055,1.25042,1.2505,139300002.0
2005-06-15 11:16:00,1.2505,1.25055,1.25047,1.2505,115300000.0
2005-06-15 11:17:00,1.25086,1.25086,1.25064,1.25067,94800000.0
2005-06-15 11:18:00,1.25045,1.2505,1.25045,1.25045,51800000.0
2005-06-15 11:19:00,1.25103,1.25103,1.25058,1.25063,109700001.0
2005-06-15 11:20:00,1.25053,1.25059,1.25052,1.25052,143799999.0
2005-06-15 11:21:00,1.2506,1.25065,1.25055,1.25055,80500000.0
2005-06-15 11:22:00,1.2508,1.25087,1.2505,1.25073,194900002.0
2005-06-15 11:23:00,1.25055,1.25065,1.25055,1.25065,42400000.0
2005-06-15 11:24:00,1.25055,1.25062,1.25055,1.2506,66899998.0
2005-06-15 11:25:00,1.25097,1.25099,1.25059,1.25078,155800001.0
2005-06-15 11:26:00,1.2506,1.2506,1.25056,1.25057,103299999.0
2005-06-15 11:27:00,1.2505,1.25053,1.25042,1.2505,121499999.0
2005-06-15 11:28:00,1.2505,1.25055,1.25045,1.2505,131199999.0
2005-06-15 11:29:00,1.25045,1.25058,1.25045,1.25053,167999999.0
2005-06-15 11:30:00,1.25058,1.2506,1.25049,1.25059,65699999.0
2005-06-15 11:31:00,1.25057,1.25113,1.25057,1.25113,71000000.0
2005-06-15 11:32:00,1.25058,1.25061,1.25048,1.25052,160900002.0
2005-06-15 11:33:00,1.25045,1.25055,1.25045,1.25055,76299998.0
2005-06-15 11:34:00,1.25049,1.25061,1.25039,1.25042,194500000.0
2005-06-15 11:35:00,1.2507,1.2508,1.2504,1.25059,79000000.0
2005-06-15 11:36:00,1.2503,1.2503,1.25002,1.25012,92300001.0
2005-06-15 11:37:00,1.25008,1.25008,1.24991,1.24993,21900000.0
2005-06-15 11:38:00,1.24997,1.25012,1.24997,1.25012,107500002.0
2005-06-15 11:39:00,1.2501,1.25013,1.25005,1.25012,42400000.0
2005-06-15 11:40:00,1.25005,1.25005,1.24989,1.24992,121699999.0
2005-06-15 11:41:00,1.25001,1.2502,1.24999,1.25016,92900000.0
2005-06-15 11:42:00,1.2502,1.25025,1.25015,1.25015,158200000.0
2005-06-15 11:43:00,1.25021,1.25027,1.25018,1.25024,98000003.0
2005-06-15 11:44:00,1.25,1.25024,1.25,1.25024,69700000.0
2005-06-15 11:45:00,1.25033,1.25033,1.25024,1.25027,83900000.0
2005-06-15 11:46:00,1.25027,1.25027,1.25,1.25014,65399999.0
2005-06-15 11:47:00,1.25014,1.25016,1.25014,1.25016,32800001.0
2005-06-15 11:48:00,1.2502,1.25038,1.2502,1.25034,114700001.0
2005-06-15 11:49:00,1.25039,1.25039,1.24998,1.25023,69300001.0
2005-06-15 11:50:00,1.25023,1.25023,1.24973,1.24975,124900000.0
2005-06-15 11:51:00,1.24956,1.24985,1.2495,1.24977,76600001.0
2005-06-15 11:52:00,1.24992,1.25001,1.24991,1.24997,109800000.0
2005-06-15 11:53:00,1.24988,1.24988,1.24976,1.24976,73600000.0
2005-06-15 11:54:00,1.24982,1.24982,1.2497,1.24975,142300002.0
2005-06-15 11:55:00,1.24985,1.24985,1.24972,1.2498,89900000.0
2005-06-15 11:56:00,1.25003,1.2504,1.24991,1.24999,82500000.0
2005-06-15 11:57:00,1.24982,1.24995,1.24978,1.24978,54000000.0
2005-06-15 11:58:00,1.24983,1.24985,1.24962,1.24962,87200000.0
2005-06-15 11:59:00,1.2495,1.2495,1.24931,1.2494,104600002.0
2005-06-15 12:00:00,1.2495,1.2495,1.24933,1.24938,119200003.0
2005-06-15 12:01:00,1.2494,1.2494,1.24932,1.24935,79200001.0
2005-06-15 12:02:00,1.24937,1.24944,1.24937,1.24942,21600000.0
2005-06-15 12:03:00,1.2495,1.24958,1.2495,1.24953,89300000.0
2005-06-15 12:04:00,1.2496,1.2496,1.24955,1.2496,63200000.0
2005-06-15 12:05:00,1.24965,1.24976,1.24965,1.24966,47800000.0
2005-06-15 12:06:00,1.24987,1.25014,1.24987,1.25006,44700000.0
2005-06-15 12:07:00,1.25006,1.25006,1.24984,1.24985,54400000.0
2005-06-15 12:08:00,1.24985,1.24995,1.2498,1.24995,83500000.0
2005-06-15 12:09:00,1.24988,1.24988,1.2498,1.2498,158499999.0
2005-06-15 12:10:00,1.2498,1.24985,1.2498,1.24985,7200000.0
2005-06-15 12:11:00,1.24975,1.24988,1.24975,1.24988,69800000.0
2005-06-15 12:12:00,1.24985,1.24998,1.2498,1.2499,244300003.0
2005-06-15 12:13:00,1.24985,1.24998,1.24985,1.2499,109500001.0
2005-06-15 12:14:00,1.24994,1.25005,1.24994,1.25001,50100001.0
2005-06-15 12:15:00,1.25001,1.25017,1.24995,1.25006,38399999.0
2005-06-15 12:16:00,1.25009,1.25011,1.24992,1.24994,104500000.0
2005-06-15 12:17:00,1.24997,1.2501,1.24991,1.24991,63200000.0
2005-06-15 12:18:00,1.24994,1.25027,1.24994,1.25027,79699998.0
2005-06-15 12:19:00,1.25013,1.25013,1.24998,1.25006,128499999.0
2005-06-15 12:20:00,1.2501,1.25015,1.25005,1.25005,78800001.0
2005-06-15 12:21:00,1.25004,1.25019,1.24989,1.24989,174500003.0
2005-06-15 12:22:00,1.24996,1.25005,1.24996,1.25005,53900001.0
2005-06-15 12:23:00,1.25008,1.25008,1.25002,1.25003,104900002.0
2005-06-15 12:24:00,1.24997,1.25005,1.2499,1.24999,82900001.0
2005-06-15 12:25:00,1.25001,1.25003,1.24986,1.24986,125799999.0
2005-06-15 12:26:00,1.24978,1.24978,1.24947,1.24965,96700000.0
2005-06-15 12:27:00,1.24961,1.24961,1.24934,1.2494,146399996.0
2005-06-15 12:28:00,1.24929,1.24935,1.24925,1.2493,126799999.0
2005-06-15 12:29:00,1.24922,1.24922,1.24915,1.24918,108499999.0
2005-06-15 12:30:00,1.24922,1.24933,1.24922,1.24933,9200000.0
2005-06-15 12:31:00,1.24935,1.24947,1.24917,1.24917,163800001.0
2005-06-15 12:32:00,1.24897,1.24906,1.24893,1.24893,99400001.0
2005-06-15 12:33:00,1.24892,1.24896,1.24889,1.24893,45900001.0
2005-06-15 12:34:00,1.24893,1.24906,1.24893,1.24897,80600000.0
2005-06-15 12:35:00,1.249,1.249,1.24887,1.24887,106800004.0
2005-06-15 12:36:00,1.24889,1.249,1.24879,1.24879,41200000.0
2005-06-15 12:37:00,1.24885,1.2489,1.24865,1.2487,109800001.0
2005-06-15 12:38:00,1.24871,1.24874,1.24866,1.24874,73100002.0
2005-06-15 12:39:00,1.24891,1.2491,1.24887,1.24907,113100004.0
2005-06-15 12:40:00,1.24909,1.24909,1.24877,1.24893,155600002.0
2005-06-15 12:41:00,1.24895,1.24901,1.24888,1.2489,43600000.0
2005-06-15 12:42:00,1.24907,1.24907,1.24866,1.24866,71800000.0
2005-06-15 12:43:00,1.24855,1.2486,1.24855,1.2486,6000000.0
2005-06-15 12:44:00,1.2486,1.24888,1.2486,1.24881,145700003.0
2005-06-15 12:45:00,1.24883,1.24896,1.24879,1.24896,105200000.0
2005-06-15 12:46:00,1.249,1.249,1.24885,1.24888,123099999.0
2005-06-15 12:47:00,1.24889,1.24892,1.24881,1.24888,112000000.0
2005-06-15 12:48:00,1.24892,1.24892,1.24873,1.24881,101700000.0
2005-06-15 12:49:00,1.24885,1.2489,1.24882,1.24882,105499999.0
2005-06-15 12:50:00,1.24885,1.24901,1.24885,1.24901,47100001.0
2005-06-15 12:51:00,1.24918,1.2495,1.24899,1.2495,108399999.0
2005-06-15 12:52:00,1.24894,1.24901,1.24891,1.249,95500002.0
2005-06-15 12:53:00,1.24912,1.24923,1.24903,1.24906,59800000.0
2005-06-15 12:54:00,1.249,1.249,1.2489,1.2489,21500000.0
2005-06-15 12:55:00,1.24894,1.24914,1.24894,1.24912,48699999.0
2005-06-15 12:56:00,1.24921,1.24923,1.24903,1.24909,77200000.0
2005-06-15 12:57:00,1.24904,1.24907,1.24891,1.24907,43400000.0
2005-06-15 12:58:00,1.249,1.24911,1.24896,1.24911,124099999.0
2005-06-15 12:59:00,1.24906,1.24917,1.24901,1.24917,121499997.0
2005-06-15 13:00:00,1.24928,1.24947,1.2491,1.2491,111100000.0
2005-06-15 13:01:00,1.24915,1.24915,1.24905,1.24915,65500001.0
2005-06-15 13:02:00,1.2491,1.24915,1.2491,1.2491,42799999.0
2005-06-15 13:03:00,1.24912,1.24914,1.24912,1.24914,24500000.0
2005-06-15 13:04:00,1.24918,1.24926,1.24913,1.24916,156800001.0
2005-06-15 13:05:00,1.24925,1.24934,1.24925,1.24927,77399999.0
2005-06-15 13:06:00,1.24928,1.24928,1.24918,1.24927,79199999.0
2005-06-15 13:07:00,1.24939,1.24954,1.24939,1.24951,154500002.0
2005-06-15 13:08:00,1.24968,1.24979,1.24954,1.24974,95699999.0
2005-06-15 13:09:00,1.24947,1.24964,1.24947,1.24961,137800000.0
2005-06-15 13:10:00,1.2498,1.2499,1.24951,1.2496,123200001.0
2005-06-15 13:11:00,1.24969,1.24983,1.24947,1.24947,101300000.0
2005-06-15 13:12:00,1.24944,1.24944,1.24943,1.24943,11500000.0
2005-06-15 13:13:00,1.24936,1.24936,1.24931,1.24931,38599999.0
2005-06-15 13:14:00,1.2492,1.24926,1.2492,1.24922,165600003.0
2005-06-15 13:15:00,1.24908,1.24908,1.24884,1.24893,75400001.0
2005-06-15 13:16:00,1.24892,1.24902,1.24892,1.24895,39499999.0
2005-06-15 13:17:00,1.24892,1.24901,1.24884,1.24884,121100001.0
2005-06-15 13:18:00,1.24882,1.2489,1.24874,1.24874,95899999.0
2005-06-15 13:19:00,1.2489,1.2489,1.2489,1.2489,9600000.0
2005-06-15 13:20:00,1.24887,1.24896,1.2488,1.24896,72400001.0
2005-06-15 13:21:00,1.24896,1.24896,1.24877,1.24888,110800002.0
2005-06-15 13:22:00,1.24882,1.24895,1.24882,1.2489,106000000.0
2005-06-15 13:23:00,1.24894,1.24918,1.24894,1.24911,172000001.0
2005-06-15 13:24:00,1.24912,1.24912,1.24885,1.24892,71700001.0
2005-06-15 13:25:00,1.24882,1.24886,1.2488,1.24886,13900000.0
2005-06-15 13:26:00,1.24881,1.24881,1.2487,1.2487,43300000.0
2005-06-15 13:27:00,1.2487,1.2487,1.24865,1.2487,98400003.0
2005-06-15 13:28:00,1.24875,1.2488,1.24875,1.2488,25500000.0
2005-06-15 13:29:00,1.24924,1.24931,1.24892,1.24899,58100000.0
2005-06-15 13:30:00,1.2489,1.24895,1.24885,1.2489,124700000.0
2005-06-15 13:31:00,1.24905,1.24928,1.24893,1.24894,135999998.0
2005-06-15 13:32:00,1.2489,1.2489,1.24888,1.24888,49300000.0
2005-06-15 13:33:00,1.24895,1.24895,1.24883,1.24888,136200003.0
2005-06-15 13:34:00,1.24892,1.24896,1.24892,1.24892,70999999.0
2005-06-15 13:35:00,1.2489,1.24895,1.24883,1.24895,103000000.0
2005-06-15 13:36:00,1.2489,1.24893,1.2489,1.24893,104100000.0
2005-06-15 13:37:00,1.24895,1.24895,1.24895,1.24895,4000000.0
2005-06-15 13:38:00,1.24887,1.24893,1.24887,1.2489,94400000.0
2005-06-15 13:39:00,1.24894,1.24896,1.24894,1.24896,47399998.0
2005-06-15 13:40:00,1.24898,1.249,1.24895,1.249,42500000.0
2005-06-15 13:41:00,1.249,1.249,1.24881,1.24888,106799999.0
2005-06-15 13:42:00,1.249,1.249,1.24862,1.24865,135300000.0
2005-06-15 13:43:00,1.24868,1.24868,1.24832,1.24832,38700000.0
2005-06-15 13:44:00,1.24831,1.24841,1.24831,1.24832,91400001.0
2005-06-15 13:45:00,1.24835,1.24845,1.24835,1.24845,73999998.0
2005-06-15 13:46:00,1.24842,1.2485,1.24841,1.24843,103800000.0
2005-06-15 13:47:00,1.24837,1.24861,1.24836,1.24861,84299999.0
2005-06-15 13:48:00,1.24856,1.24856,1.24838,1.24838,97300000.0
2005-06-15 13:49:00,1.24843,1.24845,1.24837,1.24837,63899999.0
2005-06-15 13:50:00,1.2484,1.24842,1.24835,1.2484,46700000.0
2005-06-15 13:51:00,1.2484,1.2484,1.2484,1.2484,52900001.0
2005-06-15 13:52:00,1.24837,1.2485,1.24837,1.24841,82700000.0
2005-06-15 13:53:00,1.24839,1.24848,1.24839,1.24848,47400001.0
2005-06-15 13:54:00,1.24842,1.24848,1.24842,1.24848,102900001.0
2005-06-15 13:55:00,1.24844,1.24844,1.24839,1.24839,42700002.0
2005-06-15 13:56:00,1.2486,1.2489,1.24854,1.2489,116800001.0
2005-06-15 13:57:00,1.24832,1.2484,1.24818,1.24839,150900002.0
2005-06-15 13:58:00,1.2484,1.2484,1.24835,1.24835,60000000.0
2005-06-15 13:59:00,1.24834,1.2484,1.24831,1.2484,81500000.0
2005-06-15 14:00:00,1.24833,1.24836,1.24833,1.24836,7200000.0
2005-06-15 14:01:00,1.2483,1.2483,1.2483,1.2483,17500000.0
2005-06-15 14:02:00,1.24834,1.24847,1.24834,1.24845,64700001.0
2005-06-15 14:03:00,1.24838,1.24838,1.2483,1.24837,36600000.0
2005-06-15 14:04:00,1.24816,1.24827,1.24816,1.24827,8800000.0
2005-06-15 14:05:00,1.24821,1.24822,1.24814,1.2482,99800002.0
2005-06-15 14:06:00,1.24811,1.24815,1.24808,1.24808,109999996.0
2005-06-15 14:07:00,1.24812,1.24813,1.24809,1.24813,29899999.0
2005-06-15 14:08:00,1.24818,1.24819,1.24818,1.24819,50399999.0
2005-06-15 14:09:00,1.24807,1.24815,1.24804,1.24804,26400000.0
2005-06-15 14:10:00,1.24813,1.24813,1.24795,1.24801,90499999.0
2005-06-15 14:11:00,1.248,1.248,1.24795,1.248,57500000.0
2005-06-15 14:12:00,1.24798,1.24798,1.24791,1.24791,116100002.0
2005-06-15 14:13:00,1.24781,1.24781,1.24718,1.24726,70489999.0
2005-06-15 14:14:00,1.24721,1.24734,1.24721,1.24726,84900000.0
2005-06-15 14:15:00,1.24721,1.24728,1.24707,1.24728,84600000.0
2005-06-15 14:16:00,1.24738,1.24774,1.24736,1.24774,48700001.0
2005-06-15 14:17:00,1.24782,1.24789,1.2477,1.24779,128100000.0
2005-06-15 14:18:00,1.24771,1.24787,1.24752,1.24756,111499999.0
2005-06-15 14:19:00,1.24761,1.24767,1.24751,1.24763,161100002.0
2005-06-15 14:20:00,1.24758,1.24789,1.24755,1.24789,63100000.0
2005-06-15 14:21:00,1.24801,1.24817,1.24801,1.24811,147200002.0
2005-06-15 14:22:00,1.248,1.248,1.24776,1.24781,96700001.0
2005-06-15 14:23:00,1.24767,1.24775,1.24747,1.24764,124800001.0
2005-06-15 14:24:00,1.24759,1.24771,1.24738,1.24771,132700003.0
2005-06-15 14:25:00,1.24775,1.2478,1.24775,1.2478,32300000.0
2005-06-15 14:26:00,1.24782,1.24785,1.24768,1.24781,86699998.0
2005-06-15 14:27:00,1.24784,1.248,1.24784,1.24798,126099999.0
2005-06-15 14:28:00,1.24791,1.24801,1.24774,1.24801,148799998.0
2005-06-15 14:29:00,1.24791,1.24792,1.24785,1.24785,9700000.0
2005-06-15 14:30:00,1.24789,1.24806,1.24728,1.24728,109499999.0
2005-06-15 14:31:00,1.24705,1.24715,1.2469,1.2469,80400001.0
2005-06-15 14:32:00,1.24691,1.24695,1.24668,1.2467,141700003.0
2005-06-15 14:33:00,1.24681,1.24704,1.24674,1.24704,82900000.0
2005-06-15 14:34:00,1.24723,1.24774,1.24723,1.24772,98900001.0
2005-06-15 14:35:00,1.24751,1.24765,1.24729,1.24765,70700001.0
2005-06-15 14:36:00,1.24803,1.2481,1.24796,1.24803,93099999.0
2005-06-15 14:37:00,1.2477,1.24797,1.24746,1.24779,147100002.0
2005-06-15 14:38:00,1.24737,1.24758,1.24666,1.24666,138600000.0
2005-06-15 14:39:00,1.24678,1.24701,1.24671,1.24694,93500002.0
2005-06-15 14:40:00,1.24697,1.24711,1.24685,1.24701,71899998.0
2005-06-15 14:41:00,1.24692,1.24714,1.24692,1.24698,64000001.0
2005-06-15 14:42:00,1.24682,1.24683,1.24669,1.2468,69599999.0
2005-06-15 14:43:00,1.24673,1.24677,1.24662,1.24669,55400001.0
2005-06-15 14:44:00,1.24665,1.24665,1.24643,1.24658,110900000.0
2005-06-15 14:45:00,1.24662,1.24672,1.2465,1.2465,70800001.0
2005-06-15 14:46:00,1.24649,1.24654,1.24625,1.24632,88400000.0
2005-06-15 14:47:00,1.24625,1.24635,1.24625,1.24635,61799999.0
2005-06-15 14:48:00,1.24658,1.24668,1.24654,1.24654,101499998.0
2005-06-15 14:49:00,1.24651,1.24651,1.24633,1.24633,84800001.0
2005-06-15 14:50:00,1.24637,1.24637,1.24621,1.24629,132100001.0
2005-06-15 14:51:00,1.24632,1.24666,1.24632,1.2466,95300002.0
2005-06-15 14:52:00,1.24663,1.24687,1.24656,1.24676,136300002.0
2005-06-15 14:53:00,1.2469,1.24695,1.24673,1.24686,148099999.0
2005-06-15 14:54:00,1.24683,1.24709,1.24683,1.24707,121300000.0
2005-06-15 14:55:00,1.24711,1.24711,1.24688,1.24711,135300000.0
2005-06-15 14:56:00,1.24715,1.24726,1.24705,1.24705,24600000.0
2005-06-15 14:57:00,1.24681,1.24681,1.2465,1.24653,84500001.0
2005-06-15 14:58:00,1.24656,1.24656,1.24635,1.24637,91300000.0
2005-06-15 14:59:00,1.24642,1.24642,1.24627,1.24637,98500001.0
2005-06-15 15:00:00,1.24645,1.24646,1.24565,1.24616,93500000.0
2005-06-15 15:01:00,1.24615,1.24658,1.24615,1.24658,42399999.0
2005-06-15 15:02:00,1.24677,1.24709,1.24677,1.24709,77300001.0
2005-06-15 15:03:00,1.2471,1.24718,1.2467,1.2467,81400002.0
2005-06-15 15:04:00,1.24658,1.24671,1.24653,1.2467,134399999.0
2005-06-15 15:05:00,1.2466,1.24664,1.24657,1.2466,26400000.0
2005-06-15 15:06:00,1.24675,1.24683,1.24657,1.24667,59000001.0
2005-06-15 15:07:00,1.24683,1.24693,1.24672,1.2469,85400000.0
2005-06-15 15:08:00,1.24675,1.24675,1.24663,1.2467,120400003.0
2005-06-15 15:09:00,1.24682,1.24684,1.24632,1.24632,116199999.0
2005-06-15 15:10:00,1.24627,1.24645,1.24626,1.24639,116899998.0
2005-06-15 15:11:00,1.24643,1.24643,1.24594,1.24622,154000001.0
2005-06-15 15:12:00,1.24622,1.24633,1.2461,1.24633,74100001.0
2005-06-15 15:13:00,1.24632,1.24644,1.24608,1.24615,117000001.0
2005-06-15 15:14:00,1.24623,1.24623,1.24605,1.24605,117800002.0
2005-06-15 15:15:00,1.24612,1.24639,1.24612,1.24617,58600001.0
2005-06-15 15:16:00,1.24625,1.24645,1.24625,1.24645,171400000.0
2005-06-15 15:17:00,1.2464,1.24652,1.2464,1.24643,58900000.0
2005-06-15 15:18:00,1.24635,1.24635,1.24603,1.24604,74200001.0
2005-06-15 15:19:00,1.24608,1.24626,1.24608,1.24622,79000001.0
2005-06-15 15:20:00,1.24627,1.24629,1.246,1.24604,97100001.0
2005-06-15 15:21:00,1.24594,1.24608,1.24594,1.246,123199999.0
2005-06-15 15:22:00,1.24596,1.24596,1.24547,1.24547,94500000.0
2005-06-15 15:23:00,1.245,1.24512,1.24436,1.24436,125700000.0
2005-06-15 15:24:00,1.24424,1.24441,1.24411,1.24411,71700000.0
2005-06-15 15:25:00,1.24367,1.24367,1.24342,1.24342,108600005.0
2005-06-15 15:26:00,1.24369,1.2437,1.24353,1.24367,115600001.0
2005-06-15 15:27:00,1.24358,1.24371,1.2435,1.24365,49799999.0
2005-06-15 15:28:00,1.24349,1.24365,1.24349,1.24362,85200000.0
2005-06-15 15:29:00,1.2436,1.2436,1.24304,1.24304,119899999.0
2005-06-15 15:30:00,1.24282,1.243,1.24277,1.24277,113199998.0
2005-06-15 15:31:00,1.2428,1.24298,1.2427,1.24288,43700000.0
2005-06-15 15:32:00,1.24278,1.24278,1.24148,1.24148,181700001.0
2005-06-15 15:33:00,1.24125,1.2416,1.24117,1.24134,84199998.0
2005-06-15 15:34:00,1.24097,1.24097,1.24043,1.24056,145000001.0
2005-06-15 15:35:00,1.24048,1.24048,1.24003,1.24021,160899999.0
2005-06-15 15:36:00,1.24017,1.24021,1.23929,1.23935,196600004.0
2005-06-15 15:37:00,1.23922,1.23922,1.23884,1.23886,60500001.0
2005-06-15 15:38:00,1.23842,1.23857,1.23831,1.23853,72200002.0
2005-06-15 15:39:00,1.2382,1.23825,1.23793,1.23793,153599999.0
2005-06-15 15:40:00,1.23787,1.23831,1.23787,1.23831,67999998.0
2005-06-15 15:41:00,1.23842,1.23868,1.23842,1.23866,145899999.0
2005-06-15 15:42:00,1.23853,1.23853,1.23836,1.23847,58900001.0
2005-06-15 15:43:00,1.23875,1.23876,1.23875,1.23876,56600000.0
2005-06-15 15:44:00,1.23877,1.23877,1.2385,1.23862,68900000.0
2005-06-15 15:45:00,1.23873,1.23899,1.23873,1.23886,80499999.0
2005-06-15 15:46:00,1.2387,1.23898,1.23855,1.23898,92300001.0
2005-06-15 15:47:00,1.23898,1.23898,1.23876,1.23877,99299996.0
2005-06-15 15:48:00,1.23902,1.23938,1.23902,1.23926,17600000.0
2005-06-15 15:49:00,1.23935,1.23957,1.23907,1.23907,90799999.0
2005-06-15 15:50:00,1.23927,1.23933,1.23927,1.23933,24700000.0
2005-06-15 15:51:00,1.23957,1.23957,1.23935,1.23935,91100001.0
2005-06-15 15:52:00,1.2393,1.23954,1.2393,1.23944,154199998.0
2005-06-15 15:53:00,1.2395,1.2395,1.23924,1.23924,84499999.0
2005-06-15 15:54:00,1.23915,1.23915,1.23862,1.23862,140500004.0
2005-06-15 15:55:00,1.23828,1.23828,1.23807,1.23807,68900002.0
2005-06-15 15:56:00,1.23773,1.23775,1.23766,1.23769,125500001.0
2005-06-15 15:57:00,1.23773,1.23776,1.23757,1.23757,100400002.0
2005-06-15 15:58:00,1.2377,1.23803,1.2377,1.23796,134800002.0
2005-06-15 15:59:00,1.23786,1.2383,1.23785,1.23811,98899999.0
2005-06-15 16:00:00,1.23817,1.23855,1.23817,1.23853,26500000.0
2005-06-15 16:01:00,1.23846,1.23855,1.23836,1.23855,119800002.0
2005-06-15 16:02:00,1.23853,1.2387,1.23848,1.23853,119399999.0
2005-06-15 16:03:00,1.23833,1.23851,1.23833,1.23844,73300000.0
2005-06-15 16:04:00,1.23832,1.23849,1.23827,1.23838,96999998.0
2005-06-15 16:05:00,1.23835,1.23851,1.23821,1.23851,128499999.0
2005-06-15 16:06:00,1.2383,1.23856,1.23826,1.23856,116600002.0
2005-06-15 16:07:00,1.23842,1.23842,1.23775,1.23775,38500000.0
2005-06-15 16:08:00,1.23782,1.23807,1.23782,1.23807,79600001.0
2005-06-15 16:09:00,1.2382,1.2384,1.2382,1.2384,75200000.0
2005-06-15 16:10:00,1.23859,1.23875,1.23859,1.23871,76900000.0
2005-06-15 16:11:00,1.23865,1.23876,1.23853,1.23854,133800001.0
2005-06-15 16:12:00,1.2387,1.23885,1.2387,1.23885,28700000.0
2005-06-15 16:13:00,1.23907,1.23907,1.23892,1.23894,61300000.0
2005-06-15 16:14:00,1.23894,1.23901,1.2389,1.23895,60400002.0
2005-06-15 16:15:00,1.23898,1.23912,1.23896,1.2391,172800000.0
2005-06-15 16:16:00,1.23921,1.23925,1.23915,1.23921,252599996.0
2005-06-15 16:17:00,1.23924,1.23924,1.23921,1.23921,35900000.0
2005-06-15 16:18:00,1.23937,1.23937,1.23901,1.23932,95500002.0
2005-06-15 16:19:00,1.23944,1.2395,1.23944,1.23949,104100000.0
2005-06-15 16:20:00,1.23933,1.23947,1.23933,1.23933,135000000.0
2005-06-15 16:21:00,1.23944,1.23982,1.23944,1.2398,121100001.0
2005-06-15 16:22:00,1.23979,1.23995,1.23977,1.23987,94600001.0
2005-06-15 16:23:00,1.24016,1.24016,1.23995,1.23997,101399999.0
2005-06-15 16:24:00,1.23998,1.23998,1.23987,1.23987,114400001.0
2005-06-15 16:25:00,1.23985,1.23995,1.23978,1.23995,52199998.0
2005-06-15 16:26:00,1.23999,1.2401,1.23998,1.2401,146000001.0
2005-06-15 16:27:00,1.24007,1.24012,1.24,1.24,143099999.0
2005-06-15 16:28:00,1.23976,1.23976,1.23949,1.2395,28400000.0
2005-06-15 16:29:00,1.23963,1.23983,1.23963,1.23964,96600000.0
2005-06-15 16:30:00,1.23968,1.23979,1.23958,1.23958,98699997.0
2005-06-15 16:31:00,1.23959,1.23976,1.23959,1.23971,81300001.0
2005-06-15 16:32:00,1.23971,1.23978,1.23957,1.23966,102400001.0
2005-06-15 16:33:00,1.23971,1.23981,1.23966,1.23979,147199999.0
2005-06-15 16:34:00,1.23972,1.23987,1.23946,1.23946,94400002.0
2005-06-15 16:35:00,1.23944,1.23944,1.23934,1.23938,97500001.0
2005-06-15 16:36:00,1.23929,1.23929,1.23918,1.23918,39900000.0
2005-06-15 16:37:00,1.23915,1.2392,1.23907,1.23907,53600000.0
2005-06-15 16:38:00,1.239,1.23905,1.23892,1.23892,104199999.0
2005-06-15 16:39:00,1.23903,1.23914,1.23903,1.23904,159800003.0
2005-06-15 16:40:00,1.23901,1.23915,1.23895,1.239,178100000.0
2005-06-15 16:41:00,1.23893,1.23897,1.23892,1.23892,75200000.0
2005-06-15 16:42:00,1.23886,1.23898,1.23882,1.23894,63100001.0
2005-06-15 16:43:00,1.23892,1.23911,1.23892,1.23908,93299999.0
2005-06-15 16:44:00,1.2391,1.23913,1.23899,1.23899,98000002.0
2005-06-15 16:45:00,1.2391,1.23938,1.2391,1.23927,77500000.0
2005-06-15 16:46:00,1.23927,1.23936,1.23919,1.23932,130400001.0
2005-06-15 16:47:00,1.23913,1.23926,1.23913,1.23919,190099999.0
2005-06-15 16:48:00,1.23903,1.23913,1.23901,1.23911,51800001.0
2005-06-15 16:49:00,1.23907,1.23913,1.23902,1.23908,167900001.0
2005-06-15 16:50:00,1.23902,1.23912,1.23901,1.23907,93699999.0
2005-06-15 16:51:00,1.23906,1.23906,1.2388,1.23895,109000002.0
2005-06-15 16:52:00,1.23895,1.23908,1.23895,1.23908,15200000.0
2005-06-15 16:53:00,1.23905,1.23905,1.23892,1.239,153800002.0
2005-06-15 16:54:00,1.23917,1.23917,1.23904,1.23904,107600001.0
2005-06-15 16:55:00,1.23897,1.2391,1.23897,1.23903,103499997.0
2005-06-15 16:56:00,1.2391,1.23932,1.2391,1.23928,82199998.0
2005-06-15 16:57:00,1.23923,1.23941,1.23916,1.23941,78199999.0
2005-06-15 16:58:00,1.2394,1.2394,1.23914,1.23935,189499997.0
2005-06-15 16:59:00,1.23933,1.23978,1.23933,1.2397,95899998.0
2005-06-15 17:00:00,1.23963,1.23983,1.23955,1.23983,150400004.0
2005-06-15 17:01:00,1.23993,1.23993,1.23957,1.2396,134100005.0
2005-06-15 17:02:00,1.23977,1.24001,1.23977,1.23988,64099999.0
2005-06-15 17:03:00,1.23996,1.23997,1.23962,1.23987,95000001.0
2005-06-15 17:04:00,1.2399,1.24008,1.2399,1.2399,25900000.0
2005-06-15 17:05:00,1.23996,1.23996,1.23988,1.23995,44400000.0
2005-06-15 17:06:00,1.24,1.24006,1.23988,1.2399,101300000.0
2005-06-15 17:07:00,1.24008,1.24022,1.24008,1.24022,72600000.0
2005-06-15 17:08:00,1.24018,1.24041,1.24018,1.24041,111700000.0
2005-06-15 17:09:00,1.24048,1.2405,1.24025,1.24026,107200002.0
2005-06-15 17:10:00,1.24017,1.24027,1.24017,1.24025,130500000.0
2005-06-15 17:11:00,1.2401,1.24021,1.2401,1.24012,121200001.0
2005-06-15 17:12:00,1.24015,1.24032,1.24015,1.24032,44700001.0
2005-06-15 17:13:00,1.24035,1.24037,1.24025,1.24037,111700002.0
2005-06-15 17:14:00,1.24033,1.24038,1.24033,1.24038,37400000.0
2005-06-15 17:15:00,1.24037,1.24053,1.24037,1.24051,31800001.0
2005-06-15 17:16:00,1.24055,1.24067,1.24055,1.24063,106900001.0
2005-06-15 17:17:00,1.24095,1.24129,1.24095,1.24118,91100000.0
2005-06-15 17:18:00,1.24118,1.24133,1.24114,1.24131,60600000.0
2005-06-15 17:19:00,1.24131,1.24131,1.24115,1.2412,76700000.0
2005-06-15 17:20:00,1.24112,1.24112,1.24087,1.24095,143400000.0
2005-06-15 17:21:00,1.24075,1.24075,1.24034,1.24048,121699998.0
2005-06-15 17:22:00,1.24054,1.24064,1.24054,1.24061,70800000.0
2005-06-15 17:23:00,1.24062,1.24065,1.24053,1.24055,103700000.0
2005-06-15 17:24:00,1.24066,1.24075,1.24066,1.2407,111500000.0
2005-06-15 17:25:00,1.24073,1.24082,1.2407,1.24073,86300001.0
2005-06-15 17:26:00,1.24068,1.24068,1.24048,1.24048,64400001.0
2005-06-15 17:27:00,1.24055,1.24055,1.24053,1.24053,4000000.0
2005-06-15 17:28:00,1.24036,1.24043,1.24031,1.24039,148299998.0
2005-06-15 17:29:00,1.24032,1.24032,1.24006,1.24006,41900001.0
2005-06-15 17:30:00,1.24003,1.24013,1.24003,1.24003,147800002.0
2005-06-15 17:31:00,1.24004,1.24014,1.24,1.24003,68400000.0
2005-06-15 17:32:00,1.23995,1.24007,1.23991,1.24007,93700000.0
2005-06-15 17:33:00,1.24008,1.24008,1.2399,1.24007,106900002.0
2005-06-15 17:34:00,1.24007,1.24027,1.24007,1.24023,88000001.0
2005-06-15 17:35:00,1.24018,1.24018,1.23988,1.23988,68100001.0
2005-06-15 17:36:00,1.24008,1.24008,1.24002,1.24002,24000000.0
2005-06-15 17:37:00,1.24004,1.24004,1.23997,1.23997,10300000.0
2005-06-15 17:38:00,1.23991,1.23998,1.23991,1.23998,35100000.0
2005-06-15 17:39:00,1.23985,1.23985,1.23957,1.2398,92500001.0
2005-06-15 17:40:00,1.23985,1.23985,1.23961,1.23979,118000000.0
2005-06-15 17:41:00,1.2397,1.2397,1.2395,1.2395,50700000.0
2005-06-15 17:42:00,1.23925,1.23925,1.23899,1.23905,83899999.0
2005-06-15 17:43:00,1.23889,1.23889,1.23855,1.2388,42400000.0
2005-06-15 17:44:00,1.23893,1.23901,1.23884,1.23899,143000002.0
2005-06-15 17:45:00,1.23883,1.23892,1.23859,1.23865,166700000.0
2005-06-15 17:46:00,1.23857,1.23877,1.2385,1.23876,188200002.0
2005-06-15 17:47:00,1.2388,1.23885,1.2387,1.2387,44899999.0
2005-06-15 17:48:00,1.23895,1.2391,1.23895,1.2391,22300001.0
2005-06-15 17:49:00,1.23923,1.23923,1.23888,1.23895,52900000.0
2005-06-15 17:50:00,1.23885,1.239,1.23881,1.23881,152600002.0
2005-06-15 17:51:00,1.23885,1.23885,1.23867,1.23881,61699999.0
2005-06-15 17:52:00,1.23892,1.23893,1.23892,1.23893,65899999.0
2005-06-15 17:53:00,1.23895,1.23908,1.23895,1.23902,47800002.0
2005-06-15 17:54:00,1.23913,1.2394,1.23913,1.2394,91200000.0
2005-06-15 17:55:00,1.23942,1.23947,1.23936,1.23947,209499997.0
2005-06-15 17:56:00,1.23945,1.23956,1.23942,1.23947,117700001.0
2005-06-15 17:57:00,1.23955,1.23958,1.23942,1.23942,63700000.0
2005-06-15 17:58:00,1.23942,1.23948,1.23936,1.23946,98000000.0
2005-06-15 17:59:00,1.23947,1.23953,1.23947,1.23948,66899998.0
2005-06-15 18:00:00,1.23953,1.24,1.23953,1.24,231900003.0
2005-06-15 18:01:00,1.23999,1.24004,1.23989,1.23989,449700002.0
2005-06-15 18:02:00,1.23988,1.23988,1.23947,1.23968,725200001.0
2005-06-15 18:03:00,1.23973,1.24014,1.23973,1.24004,734900000.0
2005-06-15 18:04:00,1.24015,1.24043,1.24015,1.24025,726499996.0
2005-06-15 18:05:00,1.24029,1.24035,1.24016,1.24022,905300004.0
2005-06-15 18:06:00,1.24021,1.24027,1.24015,1.24027,492299999.0
2005-06-15 18:07:00,1.24033,1.24047,1.24033,1.24038,1199500000.0
2005-06-15 18:08:00,1.2403,1.24035,1.24022,1.24028,961890009.0
2005-06-15 18:09:00,1.24033,1.24042,1.24031,1.24032,572499999.0
2005-06-15 18:10:00,1.2404,1.24045,1.2403,1.24035,682499998.0
2005-06-15 18:11:00,1.24043,1.24043,1.2402,1.24027,731299999.0
2005-06-15 18:12:00,1.2402,1.2402,1.24007,1.24007,110499998.0
2005-06-15 18:13:00,1.24004,1.24004,1.23913,1.23913,329600000.0
2005-06-15 18:14:00,1.2391,1.23936,1.23904,1.23915,426900000.0
2005-06-15 18:15:00,1.23897,1.23897,1.23849,1.23849,700599997.0
2005-06-15 18:16:00,1.23823,1.23843,1.238,1.23843,401400005.0
2005-06-15 18:17:00,1.23852,1.23899,1.23852,1.23899,864099998.0
2005-06-15 18:18:00,1.23897,1.23897,1.2388,1.2388,474100001.0
2005-06-15 18:19:00,1.23888,1.23909,1.23883,1.23909,146700000.0
2005-06-15 18:20:00,1.23912,1.23912,1.2389,1.23895,595300003.0
2005-06-15 18:21:00,1.23892,1.23892,1.2386,1.23881,202299999.0
2005-06-15 18:22:00,1.2389,1.23898,1.23884,1.23895,241200001.0
2005-06-15 18:23:00,1.23892,1.23892,1.23863,1.23863,379199999.0
2005-06-15 18:24:00,1.2386,1.23867,1.23852,1.23857,674399993.0
2005-06-15 18:25:00,1.23845,1.23858,1.23837,1.23858,532000001.0
2005-06-15 18:26:00,1.23858,1.23862,1.23842,1.23853,838900000.0
2005-06-15 18:27:00,1.23858,1.23865,1.23834,1.23834,587700007.0
2005-06-15 18:28:00,1.23825,1.23828,1.23804,1.23828,432100000.0
2005-06-15 18:29:00,1.23823,1.23827,1.23819,1.23827,288899999.0
2005-06-15 18:30:00,1.23826,1.23826,1.23803,1.23804,913500013.0
2005-06-15 18:31:00,1.23802,1.23811,1.238,1.238,595499999.0
2005-06-15 18:32:00,1.238,1.23819,1.23795,1.23809,357000001.0
2005-06-15 18:33:00,1.23808,1.23822,1.23786,1.23786,466100001.0
2005-06-15 18:34:00,1.23782,1.23785,1.23773,1.23777,403599999.0
2005-06-15 18:35:00,1.23776,1.23778,1.23761,1.23769,516600006.0
2005-06-15 18:36:00,1.23775,1.23791,1.23767,1.23791,370699997.0
2005-06-15 18:37:00,1.23779,1.23783,1.23775,1.23775,115100000.0
2005-06-15 18:38:00,1.2378,1.23788,1.23774,1.23788,198500001.0
2005-06-15 18:39:00,1.23795,1.23817,1.23795,1.23817,165299999.0
2005-06-15 18:40:00,1.23821,1.23835,1.23819,1.23828,698000001.0
2005-06-15 18:41:00,1.23825,1.23826,1.23808,1.23808,327000000.0
2005-06-15 18:42:00,1.23811,1.23816,1.238,1.238,531900005.0
2005-06-15 18:43:00,1.23808,1.23819,1.23804,1.23805,451100000.0
2005-06-15 18:44:00,1.23808,1.23813,1.238,1.23802,248990001.0
2005-06-15 18:45:00,1.23801,1.23801,1.23785,1.23787,358499999.0
2005-06-15 18:46:00,1.23787,1.23788,1.23778,1.23788,206999999.0
2005-06-15 18:47:00,1.23786,1.23786,1.23769,1.23769,108100000.0
2005-06-15 18:48:00,1.2377,1.23775,1.2377,1.23775,186500000.0
2005-06-15 18:49:00,1.23785,1.23785,1.2378,1.23785,98199997.0
2005-06-15 18:50:00,1.2378,1.23785,1.23775,1.23785,134100000.0
2005-06-15 18:51:00,1.23779,1.23782,1.23773,1.23773,123100002.0
2005-06-15 18:52:00,1.2377,1.2377,1.23765,1.2377,169099998.0
2005-06-15 18:53:00,1.23772,1.2378,1.23767,1.23767,726099999.0
2005-06-15 18:54:00,1.23765,1.23765,1.2376,1.23765,275899996.0
2005-06-15 18:55:00,1.23766,1.23777,1.23766,1.23775,507500001.0
2005-06-15 18:56:00,1.23778,1.23778,1.23771,1.23776,212199999.0
2005-06-15 18:57:00,1.2378,1.23785,1.2378,1.23782,223899998.0
2005-06-15 18:58:00,1.2379,1.23798,1.23788,1.23789,72800000.0
2005-06-15 18:59:00,1.23781,1.23789,1.23772,1.23772,549700002.0
2005-06-15 19:00:00,1.23775,1.2378,1.2377,1.23774,291700003.0
2005-06-15 19:01:00,1.23775,1.23786,1.23775,1.23782,56100000.0
2005-06-15 19:02:00,1.23773,1.23794,1.23773,1.23782,180000000.0
2005-06-15 19:03:00,1.2378,1.23789,1.23775,1.23775,416200000.0
2005-06-15 19:04:00,1.2378,1.23793,1.23774,1.23776,148200002.0
2005-06-15 19:05:00,1.23778,1.23788,1.23776,1.23787,436999999.0
2005-06-15 19:06:00,1.23787,1.23787,1.23776,1.23777,537900006.0
2005-06-15 19:07:00,1.2378,1.23785,1.2378,1.23785,192800000.0
2005-06-15 19:08:00,1.23783,1.23785,1.23775,1.23782,618600001.0
2005-06-15 19:09:00,1.23782,1.23785,1.23773,1.23775,657400003.0
2005-06-15 19:10:00,1.23763,1.23763,1.23748,1.23753,90900000.0
2005-06-15 19:11:00,1.23753,1.23755,1.23739,1.23755,315100003.0
2005-06-15 19:12:00,1.23747,1.23752,1.23737,1.23737,231500000.0
2005-06-15 19:13:00,1.23731,1.23742,1.23721,1.23721,101900001.0
2005-06-15 19:14:00,1.23705,1.23716,1.23597,1.23597,309900005.0
2005-06-15 19:15:00,1.2361,1.23687,1.2361,1.23656,393500000.0
2005-06-15 19:16:00,1.23657,1.23657,1.23643,1.23643,275600001.0
2005-06-15 19:17:00,1.23643,1.2368,1.23643,1.23661,265200001.0
2005-06-15 19:18:00,1.23664,1.23673,1.23658,1.2366,468799999.0
2005-06-15 19:19:00,1.23661,1.23713,1.23661,1.237,183699998.0
2005-06-15 19:20:00,1.237,1.23706,1.23693,1.23695,241700001.0
2005-06-15 19:21:00,1.237,1.23705,1.2369,1.2369,131500000.0
2005-06-15 19:22:00,1.2371,1.23772,1.2371,1.23772,205099999.0
2005-06-15 19:23:00,1.23774,1.23788,1.23774,1.23787,242600004.0
2005-06-15 19:24:00,1.23788,1.23788,1.23779,1.23782,6100000.0
2005-06-15 19:25:00,1.2378,1.2378,1.2378,1.2378,67799998.0
2005-06-15 19:26:00,1.2378,1.2378,1.23775,1.23775,8000000.0
2005-06-15 19:27:00,1.23774,1.23774,1.23727,1.23736,429200006.0
2005-06-15 19:28:00,1.23742,1.23751,1.23742,1.23748,204099999.0
2005-06-15 19:29:00,1.23746,1.23746,1.23731,1.23734,32100000.0
2005-06-15 19:30:00,1.23725,1.23726,1.23702,1.23702,125799999.0
2005-06-15 19:31:00,1.237,1.237,1.237,1.237,59300002.0
2005-06-15 19:32:00,1.23705,1.23705,1.23705,1.23705,800000.0
2005-06-15 19:33:00,1.23698,1.23757,1.23698,1.23757,403099999.0
2005-06-15 19:34:00,1.23773,1.23773,1.23757,1.23757,105200000.0
2005-06-15 19:35:00,1.23756,1.23756,1.23754,1.23754,17700000.0
2005-06-15 19:36:00,1.23753,1.23762,1.23751,1.23752,135500003.0
2005-06-15 19:37:00,1.23759,1.23765,1.23749,1.23765,616399997.0
2005-06-15 19:38:00,1.23754,1.23757,1.23738,1.23746,159699998.0
2005-06-15 19:39:00,1.23745,1.23759,1.23742,1.23747,446499999.0
2005-06-15 19:40:00,1.23743,1.23743,1.23734,1.23736,158499998.0
2005-06-15 19:41:00,1.23702,1.23755,1.23683,1.23714,249689997.0
2005-06-15 19:42:00,1.2373,1.23735,1.23727,1.23733,129400001.0
2005-06-15 19:43:00,1.23741,1.23749,1.23739,1.23749,83900000.0
2005-06-15 19:44:00,1.23746,1.23746,1.23729,1.23729,104000002.0
2005-06-15 19:45:00,1.23733,1.23741,1.23733,1.23734,132599998.0
2005-06-15 19:46:00,1.23742,1.23748,1.23742,1.23748,54300000.0
2005-06-15 19:47:00,1.23747,1.23747,1.23743,1.23743,5000000.0
2005-06-15 19:48:00,1.2374,1.2374,1.2374,1.2374,30400000.0
2005-06-15 19:49:00,1.23748,1.23753,1.23742,1.23742,227200001.0
2005-06-15 19:50:00,1.23738,1.23738,1.23729,1.23732,23300000.0
2005-06-15 19:51:00,1.23708,1.23708,1.23699,1.23699,54200000.0
2005-06-15 19:52:00,1.23685,1.23685,1.23669,1.23669,111999998.0
2005-06-15 19:53:00,1.23667,1.23667,1.23655,1.23658,140999999.0
2005-06-15 19:54:00,1.23656,1.23662,1.23645,1.23661,136700001.0
2005-06-15 19:55:00,1.23666,1.23666,1.23638,1.23638,54400000.0
2005-06-15 19:56:00,1.23655,1.23655,1.23638,1.23645,318100002.0
2005-06-15 19:57:00,1.23645,1.23656,1.23624,1.23624,203499998.0
2005-06-15 19:58:00,1.23617,1.23617,1.23594,1.23594,163599999.0
2005-06-15 19:59:00,1.2359,1.23593,1.23567,1.23567,184199999.0
2005-06-15 20:00:00,1.23565,1.23575,1.23559,1.23575,70500002.0
2005-06-15 20:01:00,1.23585,1.23617,1.23585,1.23612,53000000.0
2005-06-15 20:02:00,1.2361,1.2362,1.2361,1.23614,109300002.0
2005-06-15 20:03:00,1.23616,1.23629,1.23612,1.23618,433700002.0
2005-06-15 20:04:00,1.23622,1.23623,1.23583,1.23583,146600001.0
2005-06-15 20:05:00,1.23582,1.23597,1.23582,1.23594,31400000.0
2005-06-15 20:06:00,1.236,1.23603,1.236,1.236,134399996.0
2005-06-15 20:07:00,1.23601,1.23611,1.23597,1.23601,258900001.0
2005-06-15 20:08:00,1.236,1.23612,1.236,1.23612,282200002.0
2005-06-15 20:09:00,1.23613,1.2363,1.23613,1.2363,273900002.0
2005-06-15 20:10:00,1.23642,1.23657,1.23639,1.23644,81400002.0
2005-06-15 20:11:00,1.2364,1.2365,1.23633,1.23633,299400003.0
2005-06-15 20:12:00,1.23633,1.23643,1.23624,1.23624,518300007.0
2005-06-15 20:13:00,1.23623,1.23623,1.23616,1.2362,169600001.0
2005-06-15 20:14:00,1.23611,1.23611,1.23597,1.23609,50700000.0
2005-06-15 20:15:00,1.23615,1.23619,1.23592,1.23602,609800006.0
2005-06-15 20:16:00,1.23602,1.23622,1.23598,1.23615,768000002.0
2005-06-15 20:17:00,1.23617,1.23632,1.23613,1.23632,262300002.0
2005-06-15 20:18:00,1.23639,1.23645,1.23637,1.23643,172500000.0
2005-06-15 20:19:00,1.23636,1.23638,1.23623,1.23633,77300000.0
2005-06-15 20:20:00,1.23633,1.23651,1.23616,1.23638,241399998.0
2005-06-15 20:21:00,1.23643,1.23659,1.23642,1.23647,365999997.0
2005-06-15 20:22:00,1.23649,1.23649,1.23631,1.23645,295200006.0
2005-06-15 20:23:00,1.23646,1.2366,1.23643,1.23649,618299996.0
2005-06-15 20:24:00,1.23649,1.23649,1.2363,1.23635,250600002.0
2005-06-15 20:25:00,1.23641,1.23646,1.23637,1.23637,190400004.0
2005-06-15 20:26:00,1.23638,1.23644,1.23638,1.23642,237400000.0
2005-06-15 20:27:00,1.23651,1.23656,1.23644,1.23644,164399999.0
2005-06-15 20:28:00,1.23645,1.23658,1.23642,1.2365,854500003.0
2005-06-15 20:29:00,1.2362,1.23657,1.23614,1.23628,573900001.0
2005-06-15 20:30:00,1.23642,1.23648,1.23632,1.23633,217399996.0
2005-06-15 20:31:00,1.23632,1.23632,1.23604,1.23605,648800001.0
2005-06-15 20:32:00,1.23596,1.23596,1.23559,1.23567,423300002.0
2005-06-15 20:33:00,1.2355,1.23586,1.2355,1.23575,216399999.0
2005-06-15 20:34:00,1.23566,1.23579,1.23566,1.2357,77999999.0
2005-06-15 20:35:00,1.23579,1.23584,1.23575,1.23579,169599999.0
2005-06-15 20:36:00,1.23583,1.23596,1.23581,1.23583,363399998.0
2005-06-15 20:37:00,1.23582,1.23586,1.2358,1.23584,220500003.0
2005-06-15 20:38:00,1.23585,1.23589,1.23578,1.23582,308400001.0
2005-06-15 20:39:00,1.2358,1.23589,1.23574,1.23585,452100000.0
2005-06-15 20:40:00,1.236,1.2363,1.236,1.2363,271499999.0
2005-06-15 20:41:00,1.23639,1.23645,1.23629,1.23632,528100003.0
2005-06-15 20:42:00,1.23627,1.23627,1.23612,1.23624,327700004.0
2005-06-15 20:43:00,1.23626,1.23634,1.23619,1.23627,221900002.0
2005-06-15 20:44:00,1.23633,1.2366,1.23633,1.2366,69600001.0
2005-06-15 20:45:00,1.23652,1.23655,1.23638,1.23644,206400002.0
2005-06-15 20:46:00,1.23645,1.2366,1.23644,1.2366,262699998.0
2005-06-15 20:47:00,1.23665,1.23665,1.2366,1.23662,160300000.0
2005-06-15 20:48:00,1.23672,1.23685,1.23672,1.23685,63799998.0
2005-06-15 20:49:00,1.23685,1.237,1.23669,1.237,302500000.0
2005-06-15 20:50:00,1.23697,1.237,1.23679,1.23692,132100000.0
2005-06-15 20:51:00,1.2369,1.2369,1.23667,1.23667,46100000.0
2005-06-15 20:52:00,1.23666,1.23673,1.23666,1.23673,111400003.0
2005-06-15 20:53:00,1.23669,1.23671,1.23663,1.23665,234799999.0
2005-06-15 20:54:00,1.23668,1.23669,1.23653,1.23655,498999999.0
2005-06-15 20:55:00,1.23659,1.23659,1.23649,1.23658,111200000.0
2005-06-15 20:56:00,1.23659,1.23664,1.2365,1.23662,537400000.0
2005-06-15 20:57:00,1.23656,1.23678,1.23656,1.23678,495300002.0
2005-06-15 20:58:00,1.23685,1.23697,1.23677,1.23685,269000000.0
2005-06-15 20:59:00,1.2367,1.2369,1.23636,1.23648,212000003.0
2005-06-15 21:00:00,1.23665,1.23674,1.23653,1.23653,796999998.0
2005-06-15 21:01:00,1.2365,1.2366,1.2365,1.23652,590699996.0
2005-06-15 21:02:00,1.23639,1.23663,1.23639,1.23654,125299999.0
2005-06-15 21:03:00,1.23669,1.23673,1.23661,1.23665,500999995.0
2005-06-15 21:04:00,1.23666,1.23671,1.23656,1.23657,803800013.0
2005-06-15 21:05:00,1.23655,1.23657,1.2364,1.2365,733499999.0
2005-06-15 21:06:00,1.23659,1.2366,1.23655,1.23658,59800001.0
2005-06-15 21:07:00,1.23657,1.23661,1.23645,1.23651,558300002.0
2005-06-15 21:08:00,1.23623,1.23658,1.23623,1.23649,229399999.0
2005-06-15 21:09:00,1.23657,1.23672,1.23657,1.23672,143900003.0
2005-06-15 21:10:00,1.23675,1.23675,1.23665,1.2367,415600000.0
2005-06-15 21:11:00,1.2367,1.23672,1.23665,1.23665,293200000.0
2005-06-15 21:12:00,1.23671,1.2368,1.23658,1.23667,426700004.0
2005-06-15 21:13:00,1.23669,1.23674,1.23659,1.23662,454600001.0
2005-06-15 21:14:00,1.2367,1.2367,1.23662,1.23667,157499999.0
2005-06-15 21:15:00,1.23666,1.23678,1.23666,1.23676,69800000.0
2005-06-15 21:16:00,1.23672,1.23678,1.2367,1.2367,147799998.0
2005-06-15 21:17:00,1.23676,1.23683,1.23672,1.23683,80800000.0
2005-06-15 21:18:00,1.23687,1.23688,1.23677,1.23687,71800000.0
2005-06-15 21:19:00,1.23691,1.23711,1.23691,1.23711,137999998.0
2005-06-15 21:20:00,1.23728,1.23728,1.23721,1.23723,62400000.0
2005-06-15 21:21:00,1.23722,1.23724,1.23719,1.23722,86900004.0
2005-06-15 21:22:00,1.23718,1.23733,1.23718,1.23733,72599999.0
2005-06-15 21:23:00,1.23736,1.23746,1.23736,1.23746,69999998.0
2005-06-15 21:24:00,1.23737,1.23744,1.23734,1.23738,42900000.0
2005-06-15 21:25:00,1.23697,1.23734,1.23687,1.23732,73400001.0
2005-06-15 21:26:00,1.23743,1.23757,1.23743,1.23751,45699999.0
2005-06-15 21:27:00,1.23752,1.23768,1.2375,1.23768,157099996.0
2005-06-15 21:28:00,1.2377,1.23778,1.23765,1.2377,330300002.0
2005-06-15 21:29:00,1.23774,1.23793,1.23774,1.23792,58800000.0
2005-06-15 21:30:00,1.23795,1.23795,1.23781,1.23789,108100000.0
2005-06-15 21:31:00,1.23792,1.23793,1.23761,1.23761,94100002.0
2005-06-15 21:32:00,1.23748,1.23748,1.23727,1.23745,218700002.0
2005-06-15 21:33:00,1.23759,1.23784,1.23755,1.2378,197600001.0
2005-06-15 21:34:00,1.2375,1.23758,1.2375,1.23758,71000000.0
2005-06-15 21:35:00,1.23712,1.23743,1.23706,1.23731,236100001.0
2005-06-15 21:36:00,1.23761,1.23777,1.23761,1.23774,41800000.0
2005-06-15 21:37:00,1.23787,1.23787,1.2378,1.2378,139199997.0
2005-06-15 21:38:00,1.2378,1.23785,1.2378,1.2378,94200000.0
2005-06-15 21:39:00,1.2378,1.2378,1.23775,1.2378,371000002.0
2005-06-15 21:40:00,1.23782,1.2379,1.23779,1.23784,475000000.0
2005-06-15 21:41:00,1.23785,1.23785,1.23767,1.23767,27100000.0
2005-06-15 21:42:00,1.23757,1.2376,1.23755,1.2376,110999999.0
2005-06-15 21:43:00,1.23756,1.23756,1.23733,1.23741,112900002.0
2005-06-15 21:44:00,1.23739,1.23743,1.23718,1.23735,126200000.0
2005-06-15 21:45:00,1.23749,1.23749,1.23742,1.23742,129300001.0
2005-06-15 21:46:00,1.23739,1.23741,1.23729,1.23735,215000001.0
2005-06-15 21:47:00,1.23743,1.23748,1.2374,1.23745,228200002.0
2005-06-15 21:48:00,1.23743,1.23766,1.23743,1.23766,120899999.0
2005-06-15 21:49:00,1.2376,1.23761,1.2375,1.23755,41399999.0
2005-06-15 21:50:00,1.23763,1.23767,1.23761,1.23763,129700003.0
2005-06-15 21:51:00,1.23764,1.23767,1.23761,1.23761,166500001.0
2005-06-15 21:52:00,1.2376,1.23769,1.23758,1.23769,49899999.0
2005-06-15 21:53:00,1.23768,1.23768,1.23761,1.23761,199300001.0
2005-06-15 21:54:00,1.23757,1.23757,1.23739,1.23745,118600000.0
2005-06-15 21:55:00,1.2375,1.2375,1.23747,1.2375,64499999.0
2005-06-15 21:56:00,1.23736,1.2374,1.23736,1.2374,27100000.0
2005-06-15 21:57:00,1.23726,1.23744,1.23726,1.23744,46799999.0
2005-06-15 21:58:00,1.23735,1.23747,1.23735,1.23742,58400000.0
2005-06-15 21:59:00,1.23725,1.23725,1.237,1.23702,193499999.0
2005-06-15 22:00:00,1.23705,1.23717,1.23703,1.2371,195300003.0
2005-06-15 22:01:00,1.23715,1.23717,1.23709,1.23709,112900001.0
2005-06-15 22:02:00,1.23716,1.23736,1.23715,1.23727,359399996.0
2005-06-15 22:03:00,1.23725,1.2373,1.23723,1.2373,142700000.0
2005-06-15 22:04:00,1.23737,1.23737,1.23726,1.23731,148500002.0
2005-06-15 22:05:00,1.2373,1.23735,1.23725,1.23725,99000002.0
2005-06-15 22:06:00,1.23725,1.23743,1.23725,1.23737,267799998.0
2005-06-15 22:07:00,1.23747,1.23747,1.23739,1.2374,68599998.0
2005-06-15 22:08:00,1.23733,1.2374,1.23717,1.23719,137599999.0
2005-06-15 22:09:00,1.23707,1.2372,1.2369,1.23706,123600000.0
2005-06-15 22:10:00,1.23705,1.23705,1.237,1.237,75300000.0
2005-06-15 22:11:00,1.237,1.237,1.237,1.237,32799999.0
2005-06-15 22:12:00,1.23704,1.23721,1.23704,1.23712,75000000.0
2005-06-15 22:13:00,1.23715,1.23728,1.23715,1.23725,58400000.0
2005-06-15 22:14:00,1.23737,1.23742,1.23733,1.23735,157100000.0
2005-06-15 22:15:00,1.23736,1.23736,1.23722,1.23725,96300000.0
2005-06-15 22:16:00,1.23723,1.23723,1.23711,1.23711,62699999.0
2005-06-15 22:17:00,1.23648,1.23648,1.23553,1.23645,65900000.0
2005-06-15 22:18:00,1.23715,1.23715,1.23693,1.23697,73300001.0
2005-06-15 22:19:00,1.23681,1.23685,1.2368,1.23685,35199999.0
2005-06-15 22:20:00,1.2369,1.23695,1.2369,1.23695,98299999.0
2005-06-15 22:21:00,1.23697,1.23705,1.23695,1.23695,250900000.0
2005-06-15 22:22:00,1.23692,1.237,1.2366,1.23676,79899999.0
2005-06-15 22:23:00,1.237,1.237,1.237,1.237,84500003.0
2005-06-15 22:24:00,1.237,1.23712,1.237,1.23712,92590001.0
2005-06-15 22:25:00,1.23715,1.23715,1.23705,1.23705,39100000.0
2005-06-15 22:26:00,1.23694,1.23701,1.23694,1.23701,27900000.0
2005-06-15 22:27:00,1.237,1.23705,1.237,1.237,275199998.0
2005-06-15 22:28:00,1.23692,1.23696,1.23691,1.23696,67899999.0
2005-06-15 22:29:00,1.23698,1.237,1.23686,1.23686,257500002.0
2005-06-15 22:30:00,1.23685,1.23685,1.2368,1.23685,168200001.0
2005-06-15 22:31:00,1.23694,1.23694,1.23691,1.23691,54800002.0
2005-06-15 22:32:00,1.23697,1.23709,1.23695,1.23703,125999999.0
2005-06-15 22:33:00,1.23705,1.23709,1.23701,1.23703,129700001.0
2005-06-15 22:34:00,1.23697,1.23716,1.23697,1.23702,341899999.0
2005-06-15 22:35:00,1.23704,1.23704,1.2369,1.2369,95900000.0
2005-06-15 22:36:00,1.23682,1.23682,1.23662,1.23665,56900000.0
2005-06-15 22:37:00,1.23663,1.23663,1.23649,1.23649,54000000.0
2005-06-15 22:38:00,1.2365,1.23656,1.23643,1.23643,151200001.0
2005-06-15 22:39:00,1.23643,1.23643,1.23633,1.23633,149500000.0
2005-06-15 22:40:00,1.23622,1.23622,1.23598,1.23619,63500000.0
2005-06-15 22:41:00,1.23617,1.23617,1.23582,1.23588,136800002.0
2005-06-15 22:42:00,1.23567,1.23567,1.23522,1.23535,15200000.0
2005-06-15 22:43:00,1.23547,1.23567,1.23546,1.23567,316899998.0
2005-06-15 22:44:00,1.23563,1.23569,1.23495,1.23495,144099999.0
2005-06-15 22:45:00,1.23525,1.23529,1.23488,1.23488,74400000.0
2005-06-15 22:46:00,1.2349,1.23497,1.23474,1.23497,71400001.0
2005-06-15 22:47:00,1.23502,1.23519,1.23502,1.23505,85300000.0
2005-06-15 22:48:00,1.23513,1.23523,1.23513,1.23523,113000001.0
2005-06-15 22:49:00,1.23525,1.23529,1.23516,1.23529,35900001.0
2005-06-15 22:50:00,1.23535,1.23535,1.23527,1.23531,61800000.0
2005-06-15 22:51:00,1.2354,1.2354,1.2352,1.23531,168000005.0
2005-06-15 22:52:00,1.23519,1.23522,1.23501,1.23511,95600000.0
2005-06-15 22:53:00,1.23512,1.23518,1.23496,1.23506,74000000.0
2005-06-15 22:54:00,1.23496,1.23514,1.23496,1.23505,58000000.0
2005-06-15 22:55:00,1.23506,1.23508,1.23487,1.23495,296900000.0
2005-06-15 22:56:00,1.23488,1.23488,1.23486,1.23488,57500000.0
2005-06-15 22:57:00,1.23492,1.23517,1.23492,1.23517,179099999.0
2005-06-15 22:58:00,1.23529,1.23545,1.23515,1.23545,63700000.0
2005-06-15 22:59:00,1.23562,1.23582,1.23558,1.23565,113800000.0
2005-06-15 23:00:00,1.23563,1.23586,1.23498,1.23558,127699999.0
2005-06-15 23:01:00,1.23555,1.23587,1.23539,1.23576,121100001.0
2005-06-15 23:02:00,1.23572,1.23572,1.23497,1.23539,76900000.0
2005-06-15 23:03:00,1.23557,1.23567,1.23492,1.23506,91199998.0
2005-06-15 23:04:00,1.23537,1.2354,1.2349,1.23522,71500000.0
2005-06-15 23:05:00,1.23545,1.23545,1.23523,1.23537,156200003.0
2005-06-15 23:06:00,1.23552,1.23572,1.23527,1.23542,161099996.0
2005-06-15 23:07:00,1.2356,1.2357,1.23547,1.23558,91000000.0
2005-06-15 23:08:00,1.23538,1.23565,1.23526,1.23547,30700000.0
2005-06-15 23:09:00,1.23528,1.23546,1.23503,1.23546,73000000.0
2005-06-15 23:10:00,1.23565,1.23565,1.23515,1.23532,56100000.0
2005-06-15 23:11:00,1.23538,1.23558,1.2351,1.23558,27000000.0
2005-06-15 23:12:00,1.23524,1.23534,1.23516,1.23524,182899999.0
2005-06-15 23:13:00,1.23525,1.23532,1.23514,1.23528,121199999.0
2005-06-15 23:14:00,1.23516,1.23516,1.23498,1.23514,54599999.0
2005-06-15 23:15:00,1.23531,1.23538,1.23518,1.23524,64499998.0
2005-06-15 23:16:00,1.23516,1.23552,1.23511,1.2355,44300000.0
2005-06-15 23:17:00,1.23553,1.23558,1.23526,1.23529,114199999.0
2005-06-15 23:18:00,1.23518,1.23539,1.23517,1.23523,99200000.0
2005-06-15 23:19:00,1.23518,1.2355,1.23516,1.2355,67199999.0
2005-06-15 23:20:00,1.23544,1.23544,1.23508,1.2352,65599999.0
2005-06-15 23:21:00,1.23535,1.23545,1.23518,1.23529,134299998.0
2005-06-15 23:22:00,1.23525,1.23557,1.2352,1.2355,99600000.0
2005-06-15 23:23:00,1.2358,1.2358,1.23555,1.23555,47600000.0
2005-06-15 23:24:00,1.23555,1.23573,1.23555,1.23563,117000000.0
2005-06-15 23:25:00,1.23563,1.23563,1.23536,1.23536,128500001.0
2005-06-15 23:26:00,1.23531,1.23571,1.23525,1.23545,148999998.0
2005-06-15 23:27:00,1.23546,1.23572,1.23541,1.23541,139300000.0
2005-06-15 23:28:00,1.23533,1.23535,1.23525,1.23527,158300002.0
2005-06-15 23:29:00,1.23508,1.2355,1.23507,1.23539,78600001.0
2005-06-15 23:30:00,1.2353,1.23535,1.2353,1.2353,63700001.0
2005-06-15 23:31:00,1.2353,1.2353,1.2353,1.2353,19300000.0
2005-06-15 23:32:00,1.23528,1.23546,1.23511,1.23546,71600000.0
2005-06-15 23:33:00,1.23527,1.23535,1.23527,1.23535,51599999.0
2005-06-15 23:34:00,1.23526,1.23526,1.23494,1.235,63699999.0
2005-06-15 23:35:00,1.23482,1.23501,1.23482,1.23497,114899999.0
2005-06-15 23:36:00,1.23492,1.2351,1.23463,1.23479,146999999.0
2005-06-15 23:37:00,1.2351,1.23537,1.2351,1.23531,52600000.0
2005-06-15 23:38:00,1.23534,1.23572,1.23534,1.23568,67800000.0
2005-06-15 23:39:00,1.2356,1.23595,1.2356,1.23585,126199999.0
2005-06-15 23:40:00,1.23577,1.23577,1.23575,1.23575,4000000.0
2005-06-15 23:41:00,1.23592,1.23629,1.23592,1.23629,84899999.0
2005-06-15 23:42:00,1.2363,1.23639,1.23613,1.23613,66300000.0
2005-06-15 23:43:00,1.2361,1.23615,1.2361,1.2361,55100000.0
2005-06-15 23:44:00,1.2362,1.23675,1.2362,1.23673,113100001.0
2005-06-15 23:45:00,1.23692,1.23698,1.23682,1.23698,81300002.0
2005-06-15 23:46:00,1.23695,1.23695,1.23695,1.23695,6000000.0
2005-06-15 23:47:00,1.23699,1.23706,1.23692,1.23706,135200004.0
2005-06-15 23:48:00,1.23705,1.23715,1.23705,1.23713,69699999.0
2005-06-15 23:49:00,1.23715,1.2372,1.23713,1.23715,70000000.0
2005-06-15 23:50:00,1.23725,1.23725,1.23725,1.23725,500000.0
2005-06-15 23:51:00,1.23724,1.23729,1.23715,1.23715,208300002.0
2005-06-15 23:52:00,1.23713,1.23723,1.23713,1.2372,13600000.0
2005-06-15 23:53:00,1.23727,1.23741,1.23727,1.23739,180000003.0
2005-06-15 23:54:00,1.23738,1.23743,1.23733,1.23743,102500000.0
2005-06-15 23:55:00,1.23735,1.23754,1.23733,1.23754,119199998.0
2005-06-15 23:56:00,1.23742,1.2375,1.23742,1.23745,68900000.0
2005-06-15 23:57:00,1.23735,1.23754,1.23719,1.23725,49800000.0
2005-06-15 23:58:00,1.23745,1.23755,1.23742,1.23753,49400000.0
2005-06-15 23:59:00,1.23745,1.23748,1.23745,1.23748,3200000.0
2005-06-16 00:00:00,1.23752,1.23752,1.23741,1.23741,107799999.0
2005-06-16 00:01:00,1.23722,1.23743,1.23709,1.23711,51000000.0
2005-06-16 00:02:00,1.23679,1.23679,1.23586,1.23668,94399999.0
2005-06-16 00:03:00,1.23702,1.23709,1.23696,1.23696,93199999.0
2005-06-16 00:04:00,1.23702,1.23702,1.23688,1.2369,147400001.0
2005-06-16 00:05:00,1.23692,1.23692,1.23662,1.23687,116500002.0
2005-06-16 00:06:00,1.2369,1.23693,1.23687,1.23687,55299999.0
2005-06-16 00:07:00,1.23683,1.23683,1.23672,1.23672,23100001.0
2005-06-16 00:08:00,1.23651,1.23715,1.23651,1.23715,98900001.0
2005-06-16 00:09:00,1.23667,1.23667,1.23651,1.23659,107299998.0
2005-06-16 00:10:00,1.23642,1.2367,1.23624,1.2367,126500000.0
2005-06-16 00:11:00,1.23648,1.23648,1.23638,1.23642,91000001.0
2005-06-16 00:12:00,1.23645,1.23645,1.23635,1.2364,92600000.0
2005-06-16 00:13:00,1.2364,1.23645,1.23637,1.23645,64999999.0
2005-06-16 00:14:00,1.23642,1.23658,1.23642,1.23658,158400001.0
2005-06-16 00:15:00,1.23635,1.23671,1.23625,1.23645,112200003.0
2005-06-16 00:16:00,1.23636,1.23636,1.23598,1.23603,90499999.0
2005-06-16 00:17:00,1.23602,1.23621,1.23585,1.23616,97099998.0
2005-06-16 00:18:00,1.23618,1.23622,1.23614,1.23618,99899998.0
2005-06-16 00:19:00,1.23619,1.23621,1.23603,1.2361,81499999.0
2005-06-16 00:20:00,1.2362,1.2363,1.23608,1.23622,142700001.0
2005-06-16 00:21:00,1.23603,1.23629,1.23603,1.23629,164500001.0
2005-06-16 00:22:00,1.2364,1.23652,1.2364,1.23652,114599999.0
2005-06-16 00:23:00,1.23655,1.23673,1.2365,1.23673,126600001.0
2005-06-16 00:24:00,1.23648,1.23663,1.23584,1.23663,111400001.0
2005-06-16 00:25:00,1.23677,1.23696,1.23661,1.23661,68600000.0
2005-06-16 00:26:00,1.2369,1.2369,1.23685,1.23685,19300000.0
2005-06-16 00:27:00,1.2369,1.2369,1.23685,1.2369,70100000.0
2005-06-16 00:28:00,1.2369,1.2369,1.23685,1.2369,58800000.0
2005-06-16 00:29:00,1.23647,1.23733,1.2361,1.23733,78500002.0
2005-06-16 00:30:00,1.23735,1.23738,1.23727,1.23728,9000000.0
2005-06-16 00:31:00,1.23703,1.23737,1.23684,1.23725,146700000.0
2005-06-16 00:32:00,1.2373,1.2373,1.2373,1.2373,24900001.0
2005-06-16 00:33:00,1.23724,1.23724,1.23724,1.23724,18899999.0
2005-06-16 00:34:00,1.23737,1.23744,1.23731,1.23741,84199999.0
2005-06-16 00:35:00,1.23708,1.23718,1.23705,1.23705,108499999.0
2005-06-16 00:36:00,1.23721,1.2373,1.23714,1.23714,114300002.0
2005-06-16 00:37:00,1.2367,1.23686,1.23579,1.23686,106399998.0
2005-06-16 00:38:00,1.2366,1.2366,1.23587,1.23652,171900002.0
2005-06-16 00:39:00,1.23675,1.23706,1.23663,1.23663,162099999.0
2005-06-16 00:40:00,1.23687,1.23693,1.23687,1.2369,41099999.0
2005-06-16 00:41:00,1.2369,1.23695,1.2369,1.23695,53300001.0
2005-06-16 00:42:00,1.23695,1.23695,1.2369,1.2369,4000000.0
2005-06-16 00:43:00,1.23682,1.23701,1.23656,1.23665,106000001.0
2005-06-16 00:44:00,1.23685,1.23693,1.23685,1.2369,88300000.0
2005-06-16 00:45:00,1.23677,1.237,1.23663,1.237,178299999.0
2005-06-16 00:46:00,1.23693,1.23693,1.23683,1.23687,35500001.0
2005-06-16 00:47:00,1.23672,1.23685,1.23645,1.23658,110099999.0
2005-06-16 00:48:00,1.23675,1.23691,1.23675,1.23691,123099995.0
2005-06-16 00:49:00,1.2369,1.2369,1.23676,1.23676,26300000.0
2005-06-16 00:50:00,1.23685,1.23685,1.23678,1.2368,119299999.0
2005-06-16 00:51:00,1.23672,1.23685,1.23672,1.2368,35999999.0
2005-06-16 00:52:00,1.23658,1.23692,1.23658,1.23678,92300000.0
2005-06-16 00:53:00,1.23675,1.2368,1.23675,1.2368,51400001.0
2005-06-16 00:54:00,1.23678,1.23689,1.23659,1.23684,126899998.0
2005-06-16 00:55:00,1.2368,1.23685,1.23675,1.23675,85400001.0
2005-06-16 00:56:00,1.23674,1.23685,1.23659,1.2367,103300001.0
2005-06-16 00:57:00,1.2368,1.23685,1.23673,1.23683,127099999.0
2005-06-16 00:58:00,1.23675,1.2368,1.23675,1.2368,13600000.0
2005-06-16 00:59:00,1.2368,1.23685,1.2368,1.2368,73800000.0
2005-06-16 01:00:00,1.23693,1.23693,1.23657,1.23683,108900000.0
2005-06-16 01:01:00,1.23685,1.23685,1.23675,1.2368,98500001.0
2005-06-16 01:02:00,1.2368,1.23685,1.23675,1.2368,44900000.0
2005-06-16 01:03:00,1.23685,1.23694,1.23661,1.23694,55200001.0
2005-06-16 01:04:00,1.23682,1.23701,1.2368,1.23697,136400001.0
2005-06-16 01:05:00,1.23703,1.23703,1.2368,1.2369,127500002.0
2005-06-16 01:06:00,1.23686,1.23704,1.23686,1.23693,93799999.0
2005-06-16 01:07:00,1.23658,1.23704,1.23657,1.23679,113300000.0
2005-06-16 01:08:00,1.2369,1.23695,1.23685,1.23695,158199998.0
2005-06-16 01:09:00,1.23695,1.23695,1.23695,1.23695,27400000.0
2005-06-16 01:10:00,1.23692,1.23692,1.23692,1.23692,12700000.0
2005-06-16 01:11:00,1.23665,1.23703,1.23661,1.2368,169900004.0
2005-06-16 01:12:00,1.2369,1.2369,1.2369,1.2369,14500000.0
2005-06-16 01:13:00,1.23673,1.2371,1.23664,1.23665,166800001.0
2005-06-16 01:14:00,1.23685,1.23685,1.23685,1.23685,6400000.0
2005-06-16 01:15:00,1.2367,1.23715,1.23659,1.23715,118299999.0
2005-06-16 01:16:00,1.23688,1.2369,1.23682,1.23685,61500000.0
2005-06-16 01:17:00,1.23717,1.23717,1.23693,1.23695,101400000.0
2005-06-16 01:18:00,1.23695,1.23695,1.23695,1.23695,15900000.0
2005-06-16 01:19:00,1.2369,1.2369,1.2369,1.2369,29700000.0
2005-06-16 01:20:00,1.23668,1.23707,1.23668,1.23681,72300000.0
2005-06-16 01:21:00,1.23688,1.2369,1.23685,1.23685,21800000.0
2005-06-16 01:22:00,1.23682,1.23695,1.23659,1.23679,160500000.0
2005-06-16 01:23:00,1.2369,1.23692,1.2369,1.23692,44500000.0
2005-06-16 01:24:00,1.23709,1.23718,1.23663,1.23663,163700000.0
2005-06-16 01:25:00,1.2369,1.23693,1.23685,1.23693,108699998.0
2005-06-16 01:26:00,1.2369,1.2369,1.2369,1.2369,800000.0
2005-06-16 01:27:00,1.2369,1.2369,1.23683,1.23685,67800002.0
2005-06-16 01:28:00,1.23695,1.23695,1.23688,1.23688,8800000.0
2005-06-16 01:29:00,1.23695,1.23695,1.23683,1.2369,142500000.0
2005-06-16 01:30:00,1.2369,1.23703,1.23672,1.23688,159599998.0
2005-06-16 01:31:00,1.2369,1.2369,1.23685,1.2369,53500000.0
2005-06-16 01:32:00,1.2369,1.23695,1.2369,1.23695,31600000.0
2005-06-16 01:33:00,1.23682,1.23682,1.23644,1.23657,85099999.0
2005-06-16 01:34:00,1.23653,1.23666,1.23641,1.23666,134600001.0
2005-06-16 01:35:00,1.2366,1.23681,1.23644,1.23681,125499999.0
2005-06-16 01:36:00,1.23685,1.23685,1.23675,1.2368,47400001.0
2005-06-16 01:37:00,1.23673,1.2368,1.23673,1.2368,23500001.0
2005-06-16 01:38:00,1.23675,1.23685,1.23675,1.2368,101200001.0
2005-06-16 01:39:00,1.23662,1.23686,1.23656,1.23656,101399999.0
2005-06-16 01:40:00,1.2367,1.23683,1.2367,1.23683,20400000.0
2005-06-16 01:41:00,1.23653,1.23689,1.2365,1.23657,217799998.0
2005-06-16 01:42:00,1.23691,1.23697,1.23675,1.23675,79200000.0
2005-06-16 01:43:00,1.2368,1.23688,1.2368,1.23688,45700001.0
2005-06-16 01:44:00,1.23677,1.2368,1.23675,1.2368,72900002.0
2005-06-16 01:45:00,1.2368,1.2368,1.2368,1.2368,46500001.0
2005-06-16 01:46:00,1.23684,1.23706,1.23679,1.23684,106299999.0
2005-06-16 01:47:00,1.23684,1.23707,1.23684,1.2369,120500000.0
2005-06-16 01:48:00,1.2368,1.23701,1.23671,1.23686,127299999.0
2005-06-16 01:49:00,1.23685,1.23685,1.2368,1.2368,31100000.0
2005-06-16 01:50:00,1.23693,1.23702,1.23661,1.23663,167300002.0
2005-06-16 01:51:00,1.23666,1.23666,1.23661,1.23661,29800000.0
2005-06-16 01:52:00,1.2367,1.23675,1.23665,1.23675,58100000.0
2005-06-16 01:53:00,1.23675,1.2368,1.23646,1.23671,96000001.0
2005-06-16 01:54:00,1.2367,1.2367,1.23665,1.2367,48099999.0
2005-06-16 01:55:00,1.23618,1.23618,1.23529,1.23575,142700002.0
2005-06-16 01:56:00,1.23588,1.2361,1.2358,1.2361,100300000.0
2005-06-16 01:57:00,1.23618,1.23618,1.23588,1.23588,99200001.0
2005-06-16 01:58:00,1.23593,1.23602,1.23586,1.23601,123900002.0
2005-06-16 01:59:00,1.23586,1.23586,1.23571,1.23578,128100003.0
2005-06-16 02:00:00,1.23588,1.23626,1.23588,1.2361,194500000.0
2005-06-16 02:01:00,1.23631,1.23646,1.23616,1.23616,43200000.0
2005-06-16 02:02:00,1.23603,1.23603,1.23597,1.23597,36200000.0
2005-06-16 02:03:00,1.23587,1.23589,1.23575,1.23589,136099997.0
2005-06-16 02:04:00,1.2358,1.2358,1.23556,1.23556,57000000.0
2005-06-16 02:05:00,1.23568,1.23581,1.2356,1.23577,155099998.0
2005-06-16 02:06:00,1.23562,1.23586,1.23552,1.23586,107100000.0
2005-06-16 02:07:00,1.23587,1.23588,1.23576,1.23578,48600000.0
2005-06-16 02:08:00,1.23548,1.23612,1.23545,1.23576,209799999.0
2005-06-16 02:09:00,1.23584,1.23584,1.23581,1.23581,17600000.0
2005-06-16 02:10:00,1.23588,1.23598,1.23588,1.2359,92200001.0
2005-06-16 02:11:00,1.23591,1.23598,1.23591,1.23598,58200001.0
2005-06-16 02:12:00,1.23598,1.23598,1.23598,1.23598,23900000.0
2005-06-16 02:13:00,1.23597,1.23601,1.23576,1.23576,62700000.0
2005-06-16 02:14:00,1.23604,1.23606,1.23604,1.23606,45100000.0
2005-06-16 02:15:00,1.23616,1.23616,1.23585,1.23604,251100001.0
2005-06-16 02:16:00,1.2361,1.2361,1.2361,1.2361,35000000.0
2005-06-16 02:17:00,1.23615,1.23615,1.23612,1.23612,41900000.0
2005-06-16 02:18:00,1.23573,1.23618,1.23573,1.23598,127200002.0
2005-06-16 02:19:00,1.23604,1.23641,1.23604,1.23641,82700001.0
2005-06-16 02:20:00,1.23645,1.23658,1.23645,1.23655,161400002.0
2005-06-16 02:21:00,1.23645,1.2365,1.23645,1.2365,13700000.0
2005-06-16 02:22:00,1.2364,1.23645,1.23635,1.23645,103800000.0
2005-06-16 02:23:00,1.23637,1.23645,1.2363,1.23645,107899999.0
2005-06-16 02:24:00,1.2363,1.2364,1.23608,1.23624,87100001.0
2005-06-16 02:25:00,1.23635,1.23642,1.23635,1.23642,83200000.0
2005-06-16 02:26:00,1.23602,1.23627,1.23576,1.23602,164200001.0
2005-06-16 02:27:00,1.2364,1.2364,1.2364,1.2364,6400000.0
2005-06-16 02:28:00,1.2364,1.2364,1.2364,1.2364,24100000.0
2005-06-16 02:29:00,1.23625,1.23645,1.23602,1.2361,180899997.0
2005-06-16 02:30:00,1.23642,1.23642,1.2364,1.2364,87100001.0
2005-06-16 02:31:00,1.2364,1.23645,1.23638,1.23638,51600000.0
2005-06-16 02:32:00,1.23648,1.23648,1.23646,1.23648,78500003.0
2005-06-16 02:33:00,1.23647,1.23651,1.23647,1.23648,45200000.0
2005-06-16 02:34:00,1.23651,1.23657,1.2365,1.23653,126599996.0
2005-06-16 02:35:00,1.23632,1.2365,1.23623,1.23629,91300002.0
2005-06-16 02:36:00,1.2365,1.2365,1.2365,1.2365,16900000.0
2005-06-16 02:37:00,1.23655,1.23655,1.23645,1.23645,17500000.0
2005-06-16 02:38:00,1.23657,1.23659,1.23586,1.2359,76899999.0
2005-06-16 02:39:00,1.23651,1.23662,1.23645,1.23662,73399999.0
2005-06-16 02:40:00,1.23639,1.23639,1.23639,1.23639,28500000.0
2005-06-16 02:41:00,1.2364,1.2364,1.23635,1.23635,40000001.0
2005-06-16 02:42:00,1.23649,1.23675,1.23649,1.23675,42699998.0
2005-06-16 02:43:00,1.23683,1.23683,1.23671,1.23671,90500000.0
2005-06-16 02:44:00,1.23665,1.2367,1.23665,1.2367,39900001.0
2005-06-16 02:45:00,1.23665,1.23665,1.23665,1.23665,19100000.0
2005-06-16 02:46:00,1.23663,1.23663,1.23652,1.23652,29400001.0
2005-06-16 02:47:00,1.23663,1.2367,1.23663,1.2367,7200000.0
2005-06-16 02:48:00,1.23658,1.23658,1.2364,1.23641,173300000.0
2005-06-16 02:49:00,1.23635,1.23657,1.23617,1.2365,213300000.0
2005-06-16 02:50:00,1.2364,1.23651,1.23637,1.23638,80999998.0
2005-06-16 02:51:00,1.23652,1.23664,1.23649,1.2366,35299999.0
2005-06-16 02:52:00,1.23652,1.23652,1.23643,1.23643,28700000.0
2005-06-16 02:53:00,1.2364,1.2366,1.2364,1.2366,45700000.0
2005-06-16 02:54:00,1.23672,1.23678,1.23672,1.23678,36100000.0
2005-06-16 02:55:00,1.23687,1.23687,1.23675,1.23675,22500000.0
2005-06-16 02:56:00,1.23678,1.23679,1.23671,1.23673,78899998.0
2005-06-16 02:57:00,1.2367,1.2367,1.23665,1.23665,19300000.0
2005-06-16 02:58:00,1.23674,1.23674,1.23671,1.23671,28700000.0
2005-06-16 02:59:00,1.23689,1.23702,1.23682,1.23693,147799998.0
2005-06-16 03:00:00,1.23678,1.23698,1.2366,1.23698,106300001.0
2005-06-16 03:01:00,1.237,1.237,1.237,1.237,42200000.0
2005-06-16 03:02:00,1.237,1.23702,1.23679,1.23702,60399999.0
2005-06-16 03:03:00,1.237,1.237,1.23684,1.23684,112299999.0
2005-06-16 03:04:00,1.23688,1.23691,1.23674,1.23674,135300000.0
2005-06-16 03:05:00,1.23678,1.23692,1.23678,1.23683,114800002.0
2005-06-16 03:06:00,1.23665,1.23686,1.23655,1.23676,120300001.0
2005-06-16 03:07:00,1.23686,1.2369,1.23678,1.23683,28200000.0
2005-06-16 03:08:00,1.23687,1.23697,1.23678,1.23697,72800002.0
2005-06-16 03:09:00,1.237,1.23708,1.237,1.23708,70300001.0
2005-06-16 03:10:00,1.2367,1.23704,1.23662,1.23695,101500002.0
2005-06-16 03:11:00,1.23718,1.23718,1.23712,1.23712,13700000.0
2005-06-16 03:12:00,1.23716,1.23716,1.23708,1.23708,28700000.0
2005-06-16 03:13:00,1.2371,1.23715,1.23698,1.23698,93600002.0
2005-06-16 03:14:00,1.23704,1.23716,1.23704,1.23705,49200001.0
2005-06-16 03:15:00,1.23713,1.23713,1.23695,1.23707,102100000.0
2005-06-16 03:16:00,1.23714,1.23725,1.23713,1.23719,71899999.0
2005-06-16 03:17:00,1.23713,1.23737,1.23713,1.23717,94500002.0
2005-06-16 03:18:00,1.23725,1.23725,1.23712,1.23723,135400003.0
2005-06-16 03:19:00,1.23722,1.23742,1.23722,1.23742,73400000.0
2005-06-16 03:20:00,1.23743,1.23743,1.23727,1.23736,95299999.0
2005-06-16 03:21:00,1.2374,1.2374,1.23725,1.23728,126700002.0
2005-06-16 03:22:00,1.2372,1.2372,1.23713,1.2372,152100000.0
2005-06-16 03:23:00,1.23712,1.23731,1.23712,1.23727,132300000.0
2005-06-16 03:24:00,1.23729,1.23739,1.23723,1.23723,101500003.0
2005-06-16 03:25:00,1.23718,1.23718,1.23707,1.23718,76600000.0
2005-06-16 03:26:00,1.23725,1.23731,1.23718,1.23728,126499999.0
2005-06-16 03:27:00,1.23731,1.23731,1.23722,1.23729,113799999.0
2005-06-16 03:28:00,1.23731,1.23738,1.23729,1.23732,65100000.0
2005-06-16 03:29:00,1.23706,1.23729,1.23692,1.23708,112100001.0
2005-06-16 03:30:00,1.2373,1.23738,1.23725,1.23725,117400001.0
2005-06-16 03:31:00,1.23727,1.23743,1.23727,1.23733,172900001.0
2005-06-16 03:32:00,1.23737,1.23745,1.23735,1.2374,109300000.0
2005-06-16 03:33:00,1.23734,1.23757,1.23734,1.23757,82199997.0
2005-06-16 03:34:00,1.23751,1.23752,1.23751,1.23752,21999999.0
2005-06-16 03:35:00,1.23735,1.2374,1.23735,1.2374,38300002.0
2005-06-16 03:36:00,1.23733,1.23745,1.23733,1.23745,16100000.0
2005-06-16 03:37:00,1.2375,1.2375,1.2375,1.2375,23299999.0
2005-06-16 03:38:00,1.23745,1.23755,1.23745,1.23755,34000000.0
2005-06-16 03:39:00,1.23747,1.23749,1.2374,1.23747,95899999.0
2005-06-16 03:40:00,1.23745,1.23755,1.23745,1.2375,59100001.0
2005-06-16 03:41:00,1.2375,1.23755,1.23745,1.23755,70900000.0
2005-06-16 03:42:00,1.23745,1.2375,1.23745,1.2375,23900000.0
2005-06-16 03:43:00,1.23755,1.23755,1.23742,1.23742,88700000.0
2005-06-16 03:44:00,1.23754,1.23754,1.23749,1.23749,51800000.0
2005-06-16 03:45:00,1.23754,1.23755,1.23745,1.23745,129800003.0
2005-06-16 03:46:00,1.23754,1.23759,1.23754,1.23759,55899999.0
2005-06-16 03:47:00,1.23759,1.23759,1.23743,1.2375,168799998.0
2005-06-16 03:48:00,1.23746,1.2375,1.23742,1.23745,148600000.0
2005-06-16 03:49:00,1.2375,1.23753,1.23745,1.23745,63800001.0
2005-06-16 03:50:00,1.23748,1.23762,1.23748,1.23762,28000000.0
2005-06-16 03:51:00,1.2376,1.2376,1.2376,1.2376,4500000.0
2005-06-16 03:52:00,1.23755,1.23755,1.23755,1.23755,2600000.0
2005-06-16 03:53:00,1.23763,1.23763,1.2375,1.23757,116900000.0
2005-06-16 03:54:00,1.23753,1.23758,1.2375,1.23758,48999999.0
2005-06-16 03:55:00,1.23723,1.23761,1.23723,1.23741,88399999.0
2005-06-16 03:56:00,1.23752,1.23765,1.23752,1.23755,44100000.0
2005-06-16 03:57:00,1.2376,1.2376,1.2376,1.2376,8800000.0
2005-06-16 03:58:00,1.23752,1.23772,1.23752,1.23772,18600000.0
2005-06-16 03:59:00,1.23738,1.23769,1.23732,1.23752,91700001.0
2005-06-16 04:00:00,1.23768,1.23777,1.23768,1.23777,5600000.0
2005-06-16 04:01:00,1.23775,1.23775,1.23762,1.23762,32700000.0
2005-06-16 04:02:00,1.23775,1.23775,1.23775,1.23775,42300001.0
2005-06-16 04:03:00,1.23765,1.23765,1.23765,1.23765,25000000.0
2005-06-16 04:04:00,1.23779,1.23779,1.23771,1.23771,26600000.0
2005-06-16 04:05:00,1.2378,1.2378,1.2378,1.2378,35299999.0
2005-06-16 04:06:00,1.23777,1.23777,1.23761,1.23765,29500000.0
2005-06-16 04:07:00,1.23764,1.23782,1.23762,1.23782,77900000.0
2005-06-16 04:08:00,1.23775,1.2378,1.23775,1.2378,21500001.0
2005-06-16 04:09:00,1.23782,1.23785,1.2378,1.23782,43600000.0
2005-06-16 04:10:00,1.2378,1.2378,1.2377,1.2378,131100001.0
2005-06-16 04:11:00,1.23764,1.23764,1.23761,1.23761,25500001.0
2005-06-16 04:12:00,1.23754,1.23759,1.23749,1.23759,146700001.0
2005-06-16 04:13:00,1.23767,1.23768,1.23765,1.23768,19700000.0
2005-06-16 04:14:00,1.2377,1.23775,1.23765,1.23765,82600000.0
2005-06-16 04:15:00,1.23765,1.23765,1.23765,1.23765,26000000.0
2005-06-16 04:16:00,1.23765,1.2377,1.23765,1.2377,21400000.0
2005-06-16 04:17:00,1.23762,1.23779,1.23762,1.23771,80100002.0
2005-06-16 04:18:00,1.23769,1.23775,1.23769,1.23772,48800000.0
2005-06-16 04:19:00,1.23775,1.23785,1.2376,1.2376,48800002.0
2005-06-16 04:20:00,1.23785,1.23785,1.2378,1.2378,14500000.0
2005-06-16 04:21:00,1.23775,1.2378,1.2377,1.23778,116900002.0
2005-06-16 04:22:00,1.23775,1.23785,1.23772,1.23782,189800000.0
2005-06-16 04:23:00,1.23777,1.23777,1.23766,1.23766,63800000.0
2005-06-16 04:24:00,1.23769,1.23789,1.23769,1.23782,39100001.0
2005-06-16 04:25:00,1.23786,1.23786,1.23784,1.23784,52100000.0
2005-06-16 04:26:00,1.23775,1.23775,1.23775,1.23775,15900000.0
2005-06-16 04:27:00,1.23784,1.23794,1.23784,1.23794,8500000.0
2005-06-16 04:28:00,1.2378,1.23784,1.2378,1.23784,78299999.0
2005-06-16 04:29:00,1.23782,1.23787,1.23777,1.23777,74300000.0
2005-06-16 04:30:00,1.23777,1.23787,1.23777,1.23787,83200000.0
2005-06-16 04:31:00,1.23743,1.23771,1.23743,1.23763,92200000.0
2005-06-16 04:32:00,1.23772,1.23782,1.23772,1.2378,32000000.0
2005-06-16 04:33:00,1.23775,1.2378,1.2377,1.23775,125900003.0
2005-06-16 04:34:00,1.23787,1.23787,1.23763,1.23771,129600000.0
2005-06-16 04:35:00,1.23782,1.23782,1.2378,1.2378,15900000.0
2005-06-16 04:36:00,1.23755,1.23797,1.23754,1.23797,118799999.0
2005-06-16 04:37:00,1.2378,1.23782,1.2378,1.23782,38200000.0
2005-06-16 04:38:00,1.2378,1.23785,1.23778,1.2378,172500002.0
2005-06-16 04:39:00,1.23778,1.2378,1.23778,1.2378,38199999.0
2005-06-16 04:40:00,1.23778,1.2378,1.23775,1.23775,62000000.0
2005-06-16 04:41:00,1.2378,1.2378,1.23775,1.23775,62700000.0
2005-06-16 04:42:00,1.2378,1.2378,1.2378,1.2378,18700000.0
2005-06-16 04:43:00,1.23778,1.23785,1.2377,1.2378,62199999.0
2005-06-16 04:44:00,1.2377,1.23777,1.23754,1.23757,91400000.0
2005-06-16 04:45:00,1.23778,1.23786,1.23778,1.23783,97400001.0
2005-06-16 04:46:00,1.2379,1.23792,1.23785,1.2379,85800000.0
2005-06-16 04:47:00,1.23785,1.23795,1.23785,1.23787,112099999.0
2005-06-16 04:48:00,1.23793,1.23794,1.23793,1.23793,13600000.0
2005-06-16 04:49:00,1.23796,1.23796,1.23777,1.23783,128300001.0
2005-06-16 04:50:00,1.23782,1.23782,1.23769,1.23769,39700000.0
2005-06-16 04:51:00,1.23758,1.23779,1.2374,1.23766,55300000.0
2005-06-16 04:52:00,1.2377,1.2377,1.2376,1.23767,86599998.0
2005-06-16 04:53:00,1.2374,1.23771,1.2374,1.23746,49900000.0
2005-06-16 04:54:00,1.23765,1.23765,1.23751,1.23752,81700001.0
2005-06-16 04:55:00,1.23746,1.2376,1.23746,1.2376,36800000.0
2005-06-16 04:56:00,1.23754,1.23758,1.23733,1.23752,68399998.0
2005-06-16 04:57:00,1.23763,1.23765,1.23745,1.23765,77499999.0
2005-06-16 04:58:00,1.23775,1.23788,1.23775,1.23782,22200000.0
2005-06-16 04:59:00,1.2377,1.23784,1.23769,1.23769,167200000.0
2005-06-16 05:00:00,1.23774,1.23783,1.2377,1.2377,48900000.0
2005-06-16 05:01:00,1.23782,1.23787,1.23779,1.23782,65600000.0
2005-06-16 05:02:00,1.23781,1.23789,1.23773,1.23786,112100001.0
2005-06-16 05:03:00,1.2377,1.23781,1.23754,1.23771,145800001.0
2005-06-16 05:04:00,1.23775,1.23785,1.23775,1.2378,51200001.0
2005-06-16 05:05:00,1.23784,1.23786,1.23784,1.23786,45200002.0
2005-06-16 05:06:00,1.23797,1.23797,1.23757,1.23784,118000000.0
2005-06-16 05:07:00,1.23798,1.23798,1.23782,1.2379,134700000.0
2005-06-16 05:08:00,1.2379,1.2379,1.2379,1.2379,800000.0
2005-06-16 05:09:00,1.23769,1.23795,1.23768,1.23768,110600002.0
2005-06-16 05:10:00,1.23785,1.2379,1.23782,1.23788,110099998.0
2005-06-16 05:11:00,1.23792,1.23792,1.23785,1.23785,19099999.0
2005-06-16 05:12:00,1.23792,1.23795,1.2379,1.2379,88100000.0
2005-06-16 05:13:00,1.23783,1.23796,1.23783,1.23795,93900000.0
2005-06-16 05:14:00,1.23799,1.23799,1.23789,1.23793,32900000.0
2005-06-16 05:15:00,1.23785,1.2379,1.23783,1.23783,55500000.0
2005-06-16 05:16:00,1.23795,1.23798,1.23785,1.23785,79800002.0
2005-06-16 05:17:00,1.2379,1.23792,1.23785,1.23785,98800000.0
2005-06-16 05:18:00,1.23788,1.23795,1.23788,1.2379,149800004.0
2005-06-16 05:19:00,1.23793,1.23793,1.2379,1.2379,36300000.0
2005-06-16 05:20:00,1.23783,1.23793,1.23775,1.23775,121800001.0
2005-06-16 05:21:00,1.23796,1.23796,1.23794,1.23794,47400002.0
2005-06-16 05:22:00,1.238,1.238,1.23795,1.238,89199999.0
2005-06-16 05:23:00,1.23796,1.238,1.2379,1.2379,100599999.0
2005-06-16 05:24:00,1.2374,1.23782,1.2374,1.2376,78999999.0
2005-06-16 05:25:00,1.23785,1.23785,1.23766,1.23767,77900000.0
2005-06-16 05:26:00,1.23772,1.2378,1.23772,1.23772,51000000.0
2005-06-16 05:27:00,1.23771,1.23774,1.23771,1.23774,1600000.0
2005-06-16 05:28:00,1.2377,1.2377,1.2377,1.2377,15200000.0
2005-06-16 05:29:00,1.2376,1.2376,1.23755,1.23757,189299996.0
2005-06-16 05:30:00,1.23752,1.2376,1.23752,1.23755,49600000.0
2005-06-16 05:31:00,1.23763,1.23769,1.23757,1.23768,119400004.0
2005-06-16 05:32:00,1.23775,1.23775,1.23775,1.23775,33700000.0
2005-06-16 05:33:00,1.23757,1.23767,1.2375,1.2375,91499998.0
2005-06-16 05:34:00,1.2377,1.23784,1.2377,1.23776,110999996.0
2005-06-16 05:35:00,1.2374,1.2378,1.2374,1.23766,75400001.0
2005-06-16 05:36:00,1.2378,1.23785,1.2378,1.23785,77900000.0
2005-06-16 05:37:00,1.23775,1.2378,1.23775,1.2378,23700000.0
2005-06-16 05:38:00,1.23766,1.23781,1.23745,1.23766,138200001.0
2005-06-16 05:39:00,1.2378,1.23785,1.23775,1.23785,173500000.0
2005-06-16 05:40:00,1.23792,1.23793,1.23754,1.23759,119100001.0
2005-06-16 05:41:00,1.23783,1.23785,1.2378,1.23785,47400000.0
2005-06-16 05:42:00,1.23755,1.23792,1.23755,1.23769,79399999.0
2005-06-16 05:43:00,1.23772,1.23788,1.23772,1.23788,31099999.0
2005-06-16 05:44:00,1.23771,1.23777,1.23768,1.23768,20700000.0
2005-06-16 05:45:00,1.23761,1.2378,1.23761,1.23772,88000000.0
2005-06-16 05:46:00,1.2378,1.23785,1.2378,1.23785,56199999.0
2005-06-16 05:47:00,1.2378,1.23787,1.23772,1.23773,177999998.0
2005-06-16 05:48:00,1.23765,1.2377,1.23765,1.2377,10400000.0
2005-06-16 05:49:00,1.2377,1.23773,1.2377,1.23773,66200000.0
2005-06-16 05:50:00,1.23765,1.23773,1.23765,1.2377,102400000.0
2005-06-16 05:51:00,1.23762,1.23778,1.23762,1.23778,64900000.0
2005-06-16 05:52:00,1.23798,1.23804,1.23793,1.23793,111500000.0
2005-06-16 05:53:00,1.23798,1.23798,1.23789,1.23797,153200000.0
2005-06-16 05:54:00,1.23799,1.23817,1.23794,1.23794,91700001.0
2005-06-16 05:55:00,1.23791,1.238,1.2379,1.238,70300000.0
2005-06-16 05:56:00,1.2379,1.23809,1.2379,1.238,115800002.0
2005-06-16 05:57:00,1.23798,1.23823,1.23798,1.23823,97800001.0
2005-06-16 05:58:00,1.2379,1.23827,1.23785,1.23802,104299999.0
2005-06-16 05:59:00,1.23826,1.23826,1.23813,1.23823,116200000.0
2005-06-16 06:00:00,1.23801,1.23826,1.2379,1.23805,58499998.0
2005-06-16 06:01:00,1.2383,1.23835,1.2382,1.2383,40700000.0
2005-06-16 06:02:00,1.23793,1.2382,1.23784,1.23804,145000001.0
2005-06-16 06:03:00,1.23825,1.23832,1.23825,1.2383,89700000.0
2005-06-16 06:04:00,1.23839,1.23842,1.2383,1.2383,51899999.0
2005-06-16 06:05:00,1.23838,1.23838,1.23832,1.23835,72500000.0
2005-06-16 06:06:00,1.23803,1.23837,1.23794,1.23819,99600000.0
2005-06-16 06:07:00,1.23845,1.23845,1.23835,1.23837,23200000.0
2005-06-16 06:08:00,1.23839,1.23841,1.2383,1.23834,35000000.0
2005-06-16 06:09:00,1.23833,1.23838,1.23833,1.23834,67300001.0
2005-06-16 06:10:00,1.23845,1.23845,1.23824,1.23832,58500000.0
2005-06-16 06:11:00,1.23827,1.23843,1.23827,1.23837,108900002.0
2005-06-16 06:12:00,1.23835,1.2384,1.2383,1.2383,65599999.0
2005-06-16 06:13:00,1.23835,1.2384,1.23835,1.2384,2500000.0
2005-06-16 06:14:00,1.23842,1.23848,1.23839,1.23848,136900003.0
2005-06-16 06:15:00,1.2385,1.23862,1.23847,1.23862,137300002.0
2005-06-16 06:16:00,1.2386,1.23865,1.23855,1.23863,31300000.0
2005-06-16 06:17:00,1.2386,1.23865,1.23855,1.2386,135900003.0
2005-06-16 06:18:00,1.23862,1.23867,1.23855,1.2386,93100001.0
2005-06-16 06:19:00,1.23854,1.23861,1.23837,1.2386,118399999.0
2005-06-16 06:20:00,1.23857,1.2386,1.23857,1.2386,77000001.0
2005-06-16 06:21:00,1.23855,1.2386,1.2385,1.2386,123000002.0
2005-06-16 06:22:00,1.23864,1.23871,1.23863,1.23871,32800000.0
2005-06-16 06:23:00,1.23865,1.2387,1.23865,1.2387,115699999.0
2005-06-16 06:24:00,1.23892,1.23898,1.23891,1.23898,116500001.0
2005-06-16 06:25:00,1.23891,1.23891,1.23872,1.23872,55499999.0
2005-06-16 06:26:00,1.23881,1.23881,1.2385,1.23854,70200000.0
2005-06-16 06:27:00,1.23863,1.23868,1.2386,1.23867,56300000.0
2005-06-16 06:28:00,1.23867,1.23879,1.23867,1.23869,67699999.0
2005-06-16 06:29:00,1.23875,1.23885,1.23875,1.2388,211799999.0
2005-06-16 06:30:00,1.23882,1.23882,1.23882,1.23882,5600000.0
2005-06-16 06:31:00,1.2388,1.23885,1.23875,1.23875,82099999.0
2005-06-16 06:32:00,1.23893,1.23893,1.23839,1.23858,208000000.0
2005-06-16 06:33:00,1.2388,1.2388,1.2387,1.2387,102500001.0
2005-06-16 06:34:00,1.23878,1.2388,1.23877,1.2388,73599999.0
2005-06-16 06:35:00,1.23854,1.23891,1.23854,1.23874,55400000.0
2005-06-16 06:36:00,1.23873,1.23873,1.23873,1.23873,800000.0
2005-06-16 06:37:00,1.23863,1.23884,1.23856,1.23866,180400004.0
2005-06-16 06:38:00,1.23888,1.23888,1.2388,1.2388,52300000.0
2005-06-16 06:39:00,1.23877,1.2388,1.23875,1.2388,63000000.0
2005-06-16 06:40:00,1.23887,1.23896,1.23862,1.23862,82600001.0
2005-06-16 06:41:00,1.2388,1.23882,1.23873,1.2388,70199999.0
2005-06-16 06:42:00,1.23853,1.23871,1.23843,1.23869,58500000.0
2005-06-16 06:43:00,1.23875,1.2388,1.23875,1.2388,90199998.0
2005-06-16 06:44:00,1.23874,1.2389,1.23874,1.23883,97100000.0
2005-06-16 06:45:00,1.2389,1.23895,1.23885,1.23885,58200001.0
2005-06-16 06:46:00,1.23882,1.23888,1.23879,1.23888,87999999.0
2005-06-16 06:47:00,1.23885,1.23892,1.23883,1.2389,76900000.0
2005-06-16 06:48:00,1.23893,1.23901,1.23881,1.23892,88099999.0
2005-06-16 06:49:00,1.23862,1.23894,1.23862,1.23885,147399999.0
2005-06-16 06:50:00,1.2389,1.23892,1.23885,1.2389,92700002.0
2005-06-16 06:51:00,1.23884,1.23884,1.23851,1.23867,66099999.0
2005-06-16 06:52:00,1.23863,1.23876,1.23858,1.23872,148300000.0
2005-06-16 06:53:00,1.23878,1.23878,1.23878,1.23878,29500000.0
2005-06-16 06:54:00,1.23877,1.23885,1.23845,1.23848,95300000.0
2005-06-16 06:55:00,1.23885,1.23885,1.2388,1.2388,43900000.0
2005-06-16 06:56:00,1.2388,1.23885,1.2388,1.2388,65100000.0
2005-06-16 06:57:00,1.2388,1.2388,1.23875,1.23875,23300000.0
2005-06-16 06:58:00,1.2388,1.2388,1.2388,1.2388,34000000.0
2005-06-16 06:59:00,1.2387,1.23885,1.2387,1.2388,90200003.0
2005-06-16 07:00:00,1.23873,1.23876,1.23866,1.23866,80900000.0
2005-06-16 07:01:00,1.23867,1.23876,1.23842,1.23852,74999999.0
2005-06-16 07:02:00,1.23858,1.23858,1.23844,1.23844,16700000.0
2005-06-16 07:03:00,1.23847,1.2385,1.23839,1.2385,83000000.0
2005-06-16 07:04:00,1.23845,1.2385,1.2384,1.2385,35000000.0
2005-06-16 07:05:00,1.23844,1.23857,1.23844,1.2385,106000001.0
2005-06-16 07:06:00,1.23853,1.23853,1.23837,1.23847,89900000.0
2005-06-16 07:07:00,1.23846,1.23846,1.23832,1.23833,60999999.0
2005-06-16 07:08:00,1.23835,1.23835,1.23835,1.23835,8000000.0
2005-06-16 07:09:00,1.23831,1.2384,1.23824,1.2384,102199998.0
2005-06-16 07:10:00,1.23843,1.23843,1.2384,1.2384,61199999.0
2005-06-16 07:11:00,1.23828,1.23836,1.23817,1.23836,70400000.0
2005-06-16 07:12:00,1.23829,1.23847,1.23829,1.23837,45100000.0
2005-06-16 07:13:00,1.23835,1.23835,1.23812,1.23812,104800001.0
2005-06-16 07:14:00,1.23813,1.23832,1.23813,1.23829,35100001.0
2005-06-16 07:15:00,1.23827,1.23833,1.23827,1.2383,61900001.0
2005-06-16 07:16:00,1.23793,1.23834,1.23776,1.23802,71099998.0
2005-06-16 07:17:00,1.23831,1.23836,1.23831,1.23836,41600000.0
2005-06-16 07:18:00,1.23835,1.2384,1.23835,1.2384,123699999.0
2005-06-16 07:19:00,1.23823,1.23849,1.2381,1.2384,136099999.0
2005-06-16 07:20:00,1.23835,1.2384,1.23835,1.2384,18400000.0
2005-06-16 07:21:00,1.23855,1.23855,1.23843,1.23849,48700000.0
2005-06-16 07:22:00,1.23835,1.2384,1.23835,1.2384,70800001.0
2005-06-16 07:23:00,1.23842,1.23842,1.23828,1.23828,100800000.0
2005-06-16 07:24:00,1.23833,1.23833,1.23825,1.23825,2400000.0
2005-06-16 07:25:00,1.2383,1.23835,1.23825,1.23825,34400000.0
2005-06-16 07:26:00,1.2383,1.23832,1.23825,1.23825,70700002.0
2005-06-16 07:27:00,1.23836,1.23836,1.23831,1.23831,21600000.0
2005-06-16 07:28:00,1.23824,1.2384,1.23824,1.2383,112800001.0
2005-06-16 07:29:00,1.23822,1.2383,1.23822,1.2383,46700000.0
2005-06-16 07:30:00,1.23825,1.23825,1.23825,1.23825,4100000.0
2005-06-16 07:31:00,1.23831,1.23839,1.23827,1.23838,102799997.0
2005-06-16 07:32:00,1.23845,1.23845,1.2384,1.2384,1600000.0
2005-06-16 07:33:00,1.23832,1.23854,1.23821,1.23821,71600000.0
2005-06-16 07:34:00,1.23833,1.23836,1.2383,1.23832,46100000.0
2005-06-16 07:35:00,1.23835,1.23845,1.23835,1.2384,55799999.0
2005-06-16 07:36:00,1.2384,1.23845,1.23832,1.23838,112900001.0
2005-06-16 07:37:00,1.23828,1.23838,1.23804,1.23804,82299998.0
2005-06-16 07:38:00,1.23845,1.23845,1.23835,1.2384,35900000.0
2005-06-16 07:39:00,1.23835,1.2384,1.23835,1.23837,87700000.0
2005-06-16 07:40:00,1.2383,1.23843,1.23809,1.23811,47300000.0
2005-06-16 07:41:00,1.23835,1.23835,1.23835,1.23835,45400002.0
2005-06-16 07:42:00,1.23836,1.23843,1.23832,1.23843,127300000.0
2005-06-16 07:43:00,1.23835,1.23835,1.23825,1.23825,22699999.0
2005-06-16 07:44:00,1.2383,1.23835,1.2382,1.23835,93700000.0
2005-06-16 07:45:00,1.23822,1.23837,1.23822,1.23835,71900001.0
2005-06-16 07:46:00,1.23831,1.23836,1.23831,1.23836,60600000.0
2005-06-16 07:47:00,1.23826,1.23846,1.23816,1.23829,63800000.0
2005-06-16 07:48:00,1.2384,1.23845,1.2384,1.2384,109500001.0
2005-06-16 07:49:00,1.23852,1.23858,1.23809,1.23817,154300001.0
2005-06-16 07:50:00,1.23845,1.23845,1.23845,1.23845,5600000.0
2005-06-16 07:51:00,1.23843,1.23852,1.23842,1.23843,152600000.0
2005-06-16 07:52:00,1.2385,1.2385,1.23845,1.23845,46999999.0
2005-06-16 07:53:00,1.23852,1.23857,1.23852,1.23857,6500000.0
2005-06-16 07:54:00,1.2386,1.23865,1.23855,1.23855,92100001.0
2005-06-16 07:55:00,1.23865,1.23874,1.23855,1.2386,65999999.0
2005-06-16 07:56:00,1.23852,1.23863,1.23852,1.23863,72900001.0
2005-06-16 07:57:00,1.23866,1.23866,1.23862,1.23862,21499999.0
2005-06-16 07:58:00,1.23862,1.23868,1.23858,1.23868,46800000.0
2005-06-16 07:59:00,1.23863,1.23868,1.23863,1.23868,40500000.0
2005-06-16 08:00:00,1.23865,1.23875,1.23865,1.23875,134200002.0
2005-06-16 08:01:00,1.23862,1.23879,1.23851,1.23879,107299999.0
2005-06-16 08:02:00,1.23881,1.23905,1.23881,1.23905,19600000.0
2005-06-16 08:03:00,1.23913,1.23913,1.239,1.23913,56600000.0
2005-06-16 08:04:00,1.23911,1.23923,1.23911,1.23918,88899999.0
2005-06-16 08:05:00,1.239,1.23908,1.239,1.23908,56300001.0
2005-06-16 08:06:00,1.23915,1.23915,1.2391,1.23915,47899999.0
2005-06-16 08:07:00,1.23912,1.23918,1.23909,1.23912,124199998.0
2005-06-16 08:08:00,1.23906,1.23906,1.23887,1.23896,70799999.0
2005-06-16 08:09:00,1.23897,1.23898,1.23882,1.23882,76400002.0
2005-06-16 08:10:00,1.239,1.23905,1.2389,1.23905,62200000.0
2005-06-16 08:11:00,1.23903,1.23905,1.23893,1.23905,113800001.0
2005-06-16 08:12:00,1.23896,1.23896,1.23873,1.23892,94900000.0
2005-06-16 08:13:00,1.23896,1.23906,1.23895,1.23895,58900000.0
2005-06-16 08:14:00,1.23885,1.23908,1.23878,1.23894,187900000.0
2005-06-16 08:15:00,1.239,1.23903,1.23895,1.23895,75700000.0
2005-06-16 08:16:00,1.23893,1.23896,1.23888,1.23893,106200000.0
2005-06-16 08:17:00,1.239,1.239,1.23895,1.23897,29500000.0
2005-06-16 08:18:00,1.23893,1.23893,1.23887,1.23887,35199999.0
2005-06-16 08:19:00,1.23885,1.23885,1.23861,1.23877,80699999.0
2005-06-16 08:20:00,1.23899,1.23899,1.23892,1.23892,83000001.0
2005-06-16 08:21:00,1.239,1.23917,1.23899,1.23917,61900001.0
2005-06-16 08:22:00,1.2392,1.23923,1.23918,1.2392,96099999.0
2005-06-16 08:23:00,1.23915,1.23915,1.23887,1.23898,154800003.0
2005-06-16 08:24:00,1.23899,1.23908,1.23899,1.23908,43600000.0
2005-06-16 08:25:00,1.23913,1.23918,1.23906,1.23912,119699999.0
2005-06-16 08:26:00,1.23888,1.23888,1.23872,1.23873,76300000.0
2005-06-16 08:27:00,1.23869,1.23893,1.23869,1.23889,72399999.0
2005-06-16 08:28:00,1.23887,1.23887,1.23877,1.23882,130600001.0
2005-06-16 08:29:00,1.2389,1.2389,1.2388,1.2388,42799999.0
2005-06-16 08:30:00,1.23884,1.23892,1.23884,1.23884,32000000.0
2005-06-16 08:31:00,1.23884,1.23889,1.23882,1.23889,141300001.0
2005-06-16 08:32:00,1.23882,1.23882,1.23852,1.23868,171600004.0
2005-06-16 08:33:00,1.2386,1.23879,1.23844,1.23879,100500002.0
2005-06-16 08:34:00,1.2388,1.23883,1.23869,1.23878,173499999.0
2005-06-16 08:35:00,1.2388,1.2388,1.23856,1.23863,78399999.0
2005-06-16 08:36:00,1.23859,1.23859,1.2384,1.23844,135000002.0
2005-06-16 08:37:00,1.23853,1.23857,1.23853,1.23857,15200000.0
2005-06-16 08:38:00,1.23863,1.23865,1.2385,1.2385,75899999.0
2005-06-16 08:39:00,1.2385,1.23879,1.2385,1.23877,12800000.0
2005-06-16 08:40:00,1.2388,1.23887,1.2388,1.23887,40600000.0
2005-06-16 08:41:00,1.23897,1.23916,1.23893,1.23893,73400000.0
2005-06-16 08:42:00,1.23892,1.23905,1.23891,1.23905,36699999.0
2005-06-16 08:43:00,1.23913,1.23913,1.23899,1.23902,91400000.0
2005-06-16 08:44:00,1.23908,1.23925,1.23907,1.23925,71299998.0
2005-06-16 08:45:00,1.23915,1.23925,1.23915,1.2392,116100002.0
2005-06-16 08:46:00,1.23918,1.23925,1.23918,1.23925,13600000.0
2005-06-16 08:47:00,1.23919,1.23919,1.23904,1.23904,39299999.0
2005-06-16 08:48:00,1.23904,1.23904,1.23901,1.23901,55000000.0
2005-06-16 08:49:00,1.23912,1.2392,1.23909,1.23912,106500003.0
2005-06-16 08:50:00,1.2391,1.23926,1.2391,1.23926,90399998.0
2005-06-16 08:51:00,1.2392,1.2392,1.2392,1.2392,26700001.0
2005-06-16 08:52:00,1.2391,1.2391,1.2389,1.239,113800004.0
2005-06-16 08:53:00,1.23902,1.2392,1.23902,1.23916,163899998.0
2005-06-16 08:54:00,1.23918,1.23927,1.23918,1.23927,69800000.0
2005-06-16 08:55:00,1.23919,1.23923,1.2391,1.23923,68500002.0
2005-06-16 08:56:00,1.23918,1.23932,1.23913,1.23932,160199998.0
2005-06-16 08:57:00,1.2393,1.23935,1.23923,1.23923,161700003.0
2005-06-16 08:58:00,1.23928,1.23932,1.2391,1.23912,94800000.0
2005-06-16 08:59:00,1.23912,1.23923,1.23912,1.23919,146199996.0
2005-06-16 09:00:00,1.23918,1.23926,1.23886,1.23926,97299998.0
2005-06-16 09:01:00,1.23915,1.23915,1.23903,1.2391,60800000.0
2005-06-16 09:02:00,1.23893,1.23893,1.23841,1.23841,64189999.0
2005-06-16 09:03:00,1.23854,1.23868,1.23854,1.23868,75599999.0
2005-06-16 09:04:00,1.2388,1.23895,1.2386,1.23895,105200000.0
2005-06-16 09:05:00,1.23905,1.23912,1.23905,1.2391,39800002.0
2005-06-16 09:06:00,1.23913,1.23922,1.23913,1.23917,101200000.0
2005-06-16 09:07:00,1.2392,1.2392,1.2392,1.2392,15100000.0
2005-06-16 09:08:00,1.2392,1.23933,1.2392,1.23933,86599999.0
2005-06-16 09:09:00,1.23925,1.23935,1.23925,1.23935,15900000.0
2005-06-16 09:10:00,1.23919,1.23919,1.23884,1.23884,46300000.0
2005-06-16 09:11:00,1.23875,1.23897,1.23875,1.23897,194000001.0
2005-06-16 09:12:00,1.23896,1.23896,1.23892,1.23892,62900002.0
2005-06-16 09:13:00,1.23887,1.23888,1.23887,1.23888,25599999.0
2005-06-16 09:14:00,1.239,1.239,1.23886,1.23891,81000000.0
2005-06-16 09:15:00,1.23897,1.23897,1.23888,1.23892,35200000.0
2005-06-16 09:16:00,1.23893,1.23893,1.23884,1.23884,29199999.0
2005-06-16 09:17:00,1.23877,1.23885,1.23875,1.23875,115300001.0
2005-06-16 09:18:00,1.23873,1.23875,1.23873,1.23875,18500000.0
2005-06-16 09:19:00,1.23878,1.23897,1.23878,1.23891,93900000.0
2005-06-16 09:20:00,1.23902,1.23908,1.23895,1.23908,61600000.0
2005-06-16 09:21:00,1.23899,1.23906,1.23899,1.23906,90599998.0
2005-06-16 09:22:00,1.23918,1.2392,1.23918,1.2392,19099999.0
2005-06-16 09:23:00,1.23924,1.23939,1.23905,1.23908,168300004.0
2005-06-16 09:24:00,1.23932,1.23932,1.23916,1.23916,63199999.0
2005-06-16 09:25:00,1.23922,1.23931,1.23922,1.2393,125000001.0
2005-06-16 09:26:00,1.2393,1.2393,1.2393,1.2393,62099998.0
2005-06-16 09:27:00,1.2393,1.23935,1.2393,1.2393,39100000.0
2005-06-16 09:28:00,1.23935,1.23935,1.23927,1.2393,4100000.0
2005-06-16 09:29:00,1.23923,1.23923,1.23919,1.2392,56100000.0
2005-06-16 09:30:00,1.23918,1.2392,1.23918,1.2392,46200002.0
2005-06-16 09:31:00,1.23915,1.23951,1.23913,1.23943,139500000.0
2005-06-16 09:32:00,1.23925,1.23926,1.23915,1.23915,72499999.0
2005-06-16 09:33:00,1.23913,1.23917,1.23913,1.23917,48600000.0
2005-06-16 09:34:00,1.23925,1.23935,1.23909,1.23909,92900001.0
2005-06-16 09:35:00,1.23925,1.23951,1.23902,1.23951,111200001.0
2005-06-16 09:36:00,1.23903,1.23904,1.23903,1.23904,33900000.0
2005-06-16 09:37:00,1.2391,1.23915,1.23905,1.23905,96199998.0
2005-06-16 09:38:00,1.23915,1.2392,1.23904,1.23917,98300000.0
2005-06-16 09:39:00,1.23921,1.2393,1.23917,1.2393,135000002.0
2005-06-16 09:40:00,1.2393,1.23935,1.2393,1.23935,66200001.0
2005-06-16 09:41:00,1.23922,1.23925,1.23908,1.23908,80699999.0
2005-06-16 09:42:00,1.23917,1.23923,1.23911,1.23923,43199999.0
2005-06-16 09:43:00,1.23918,1.23927,1.2391,1.23925,168700004.0
2005-06-16 09:44:00,1.23924,1.23938,1.23924,1.23935,50899999.0
2005-06-16 09:45:00,1.23935,1.2394,1.23935,1.2394,64599998.0
2005-06-16 09:46:00,1.23945,1.23945,1.23945,1.23945,15100000.0
2005-06-16 09:47:00,1.23933,1.23942,1.23933,1.2394,33300000.0
2005-06-16 09:48:00,1.23955,1.23963,1.23935,1.23963,55800000.0
2005-06-16 09:49:00,1.23946,1.23946,1.23946,1.23946,20900000.0
2005-06-16 09:50:00,1.23937,1.23938,1.23937,1.23938,50200002.0
2005-06-16 09:51:00,1.23923,1.23923,1.23902,1.23917,106500001.0
2005-06-16 09:52:00,1.23915,1.23919,1.23897,1.23909,39400000.0
2005-06-16 09:53:00,1.23919,1.23919,1.23907,1.23912,54300001.0
2005-06-16 09:54:00,1.2391,1.23913,1.2391,1.23913,111399997.0
2005-06-16 09:55:00,1.2392,1.23925,1.23915,1.23925,82900000.0
2005-06-16 09:56:00,1.2392,1.2392,1.2392,1.2392,39599999.0
2005-06-16 09:57:00,1.23922,1.23931,1.23917,1.23917,127900003.0
2005-06-16 09:58:00,1.2392,1.2392,1.2392,1.2392,11900000.0
2005-06-16 09:59:00,1.23923,1.23923,1.23913,1.23919,43399999.0
2005-06-16 10:00:00,1.23903,1.23908,1.23892,1.23906,128999997.0
2005-06-16 10:01:00,1.23895,1.23907,1.23895,1.23907,30000000.0
2005-06-16 10:02:00,1.23906,1.23906,1.2388,1.23888,205800001.0
2005-06-16 10:03:00,1.239,1.23907,1.23896,1.23896,115199999.0
2005-06-16 10:04:00,1.23908,1.23911,1.23899,1.23899,62700001.0
2005-06-16 10:05:00,1.23925,1.23948,1.23909,1.23909,106199997.0
2005-06-16 10:06:00,1.239,1.23905,1.23895,1.23905,20600000.0
2005-06-16 10:07:00,1.23892,1.239,1.23892,1.239,30600000.0
2005-06-16 10:08:00,1.23902,1.23902,1.23902,1.23902,5600000.0
2005-06-16 10:09:00,1.23898,1.239,1.23897,1.239,37999999.0
2005-06-16 10:10:00,1.239,1.23938,1.239,1.23905,145200006.0
2005-06-16 10:11:00,1.23905,1.23907,1.23905,1.23907,15400000.0
2005-06-16 10:12:00,1.239,1.2391,1.239,1.239,58200001.0
2005-06-16 10:13:00,1.2389,1.23895,1.2389,1.23895,77599998.0
2005-06-16 10:14:00,1.23883,1.23883,1.23837,1.23837,90700001.0
2005-06-16 10:15:00,1.23841,1.23856,1.23836,1.23853,148900001.0
2005-06-16 10:16:00,1.23875,1.23879,1.23862,1.23862,129700000.0
2005-06-16 10:17:00,1.23873,1.23892,1.23871,1.23891,154699996.0
2005-06-16 10:18:00,1.23897,1.23905,1.23895,1.23895,107900001.0
2005-06-16 10:19:00,1.23889,1.23889,1.23846,1.23846,29800000.0
2005-06-16 10:20:00,1.23839,1.23843,1.23806,1.23819,153200002.0
2005-06-16 10:21:00,1.23812,1.2382,1.23795,1.2382,104599999.0
2005-06-16 10:22:00,1.23817,1.23834,1.23817,1.23834,113100000.0
2005-06-16 10:23:00,1.23839,1.23844,1.23831,1.23838,48099999.0
2005-06-16 10:24:00,1.23847,1.23847,1.23828,1.23838,124400001.0
2005-06-16 10:25:00,1.23838,1.23838,1.23823,1.23823,167199997.0
2005-06-16 10:26:00,1.2382,1.2382,1.23815,1.23815,24699999.0
2005-06-16 10:27:00,1.23824,1.23825,1.23811,1.23813,81600001.0
2005-06-16 10:28:00,1.23814,1.23819,1.23808,1.23814,97599999.0
2005-06-16 10:29:00,1.23813,1.23852,1.23811,1.23852,111200001.0
2005-06-16 10:30:00,1.23811,1.23818,1.23803,1.23809,79200001.0
2005-06-16 10:31:00,1.23822,1.23825,1.2382,1.2382,37800000.0
2005-06-16 10:32:00,1.23817,1.23826,1.23811,1.23825,119400003.0
2005-06-16 10:33:00,1.2382,1.2382,1.2382,1.2382,85800000.0
2005-06-16 10:34:00,1.23824,1.23845,1.23824,1.23845,167200001.0
2005-06-16 10:35:00,1.23842,1.23857,1.2384,1.23857,102299998.0
2005-06-16 10:36:00,1.23871,1.23899,1.23871,1.2389,72099999.0
2005-06-16 10:37:00,1.23878,1.23891,1.23866,1.23891,192299996.0
2005-06-16 10:38:00,1.23891,1.23891,1.23861,1.23868,189599998.0
2005-06-16 10:39:00,1.23878,1.23895,1.23876,1.23893,99099999.0
2005-06-16 10:40:00,1.23893,1.239,1.23893,1.239,38600001.0
2005-06-16 10:41:00,1.239,1.2391,1.239,1.23903,72300000.0
2005-06-16 10:42:00,1.2392,1.23934,1.23912,1.23929,147699999.0
2005-06-16 10:43:00,1.23937,1.23937,1.2391,1.23935,76800000.0
2005-06-16 10:44:00,1.23927,1.23928,1.23898,1.23898,157399995.0
2005-06-16 10:45:00,1.23899,1.23907,1.23896,1.23896,151400000.0
2005-06-16 10:46:00,1.2389,1.23905,1.23889,1.23905,112200000.0
2005-06-16 10:47:00,1.23908,1.23917,1.23908,1.2391,86700000.0
2005-06-16 10:48:00,1.23908,1.23928,1.23908,1.23918,80500001.0
2005-06-16 10:49:00,1.23924,1.23932,1.23916,1.23927,67900001.0
2005-06-16 10:50:00,1.23921,1.23922,1.23904,1.23917,165900003.0
2005-06-16 10:51:00,1.23892,1.23892,1.2381,1.23843,187899998.0
2005-06-16 10:52:00,1.23826,1.23826,1.23794,1.23794,70300001.0
2005-06-16 10:53:00,1.23797,1.2381,1.23797,1.23806,46100000.0
2005-06-16 10:54:00,1.23817,1.23831,1.23817,1.23822,77500000.0
2005-06-16 10:55:00,1.2381,1.23811,1.23802,1.23802,70199998.0
2005-06-16 10:56:00,1.23805,1.23815,1.23805,1.2381,50300000.0
2005-06-16 10:57:00,1.23807,1.2382,1.23804,1.23804,54300000.0
2005-06-16 10:58:00,1.23813,1.2383,1.23811,1.23821,113800002.0
2005-06-16 10:59:00,1.23834,1.23862,1.23829,1.23829,192900001.0
2005-06-16 11:00:00,1.23825,1.23853,1.23825,1.23853,117899999.0
2005-06-16 11:01:00,1.23857,1.23857,1.23834,1.23845,87899998.0
2005-06-16 11:02:00,1.23848,1.23848,1.2384,1.23841,101900001.0
2005-06-16 11:03:00,1.23839,1.23839,1.2382,1.23835,38000000.0
2005-06-16 11:04:00,1.23833,1.23836,1.23825,1.23836,109300000.0
2005-06-16 11:05:00,1.2384,1.23846,1.2384,1.23842,40800000.0
2005-06-16 11:06:00,1.23842,1.23847,1.23838,1.23842,108900002.0
2005-06-16 11:07:00,1.23851,1.23851,1.23851,1.23851,25500000.0
2005-06-16 11:08:00,1.23882,1.239,1.23882,1.23898,111900001.0
2005-06-16 11:09:00,1.23883,1.23883,1.23873,1.23877,84900001.0
2005-06-16 11:10:00,1.23875,1.23898,1.2387,1.23898,54200001.0
2005-06-16 11:11:00,1.23905,1.23912,1.23894,1.23912,150200002.0
2005-06-16 11:12:00,1.23906,1.23906,1.23891,1.23894,135000000.0
2005-06-16 11:13:00,1.23895,1.23915,1.23895,1.23912,130200001.0
2005-06-16 11:14:00,1.23915,1.23925,1.23913,1.23913,82200000.0
2005-06-16 11:15:00,1.23911,1.23934,1.23911,1.23923,258500005.0
2005-06-16 11:16:00,1.23927,1.23927,1.23912,1.23912,159900001.0
2005-06-16 11:17:00,1.23905,1.2391,1.23905,1.23908,33600000.0
2005-06-16 11:18:00,1.23899,1.23899,1.23883,1.23883,23199999.0
2005-06-16 11:19:00,1.2388,1.23885,1.23875,1.23875,76200000.0
2005-06-16 11:20:00,1.23872,1.23872,1.23852,1.23861,78700000.0
2005-06-16 11:21:00,1.23877,1.23895,1.2387,1.2387,142500000.0
2005-06-16 11:22:00,1.23877,1.23883,1.23877,1.23883,30600000.0
2005-06-16 11:23:00,1.23879,1.23879,1.23852,1.23852,76199998.0
2005-06-16 11:24:00,1.23835,1.23842,1.23835,1.2384,22500000.0
2005-06-16 11:25:00,1.23847,1.23859,1.23847,1.23859,199300000.0
2005-06-16 11:26:00,1.23845,1.23845,1.23817,1.23819,101600001.0
2005-06-16 11:27:00,1.23811,1.23818,1.23807,1.23818,78400000.0
2005-06-16 11:28:00,1.23816,1.23816,1.23803,1.23809,43900000.0
2005-06-16 11:29:00,1.238,1.23806,1.23793,1.23793,74100000.0
2005-06-16 11:30:00,1.23786,1.23786,1.23757,1.23784,82699997.0
2005-06-16 11:31:00,1.23773,1.23773,1.23739,1.23749,57300000.0
2005-06-16 11:32:00,1.23753,1.2376,1.23748,1.23758,181700004.0
2005-06-16 11:33:00,1.23777,1.23833,1.23777,1.23829,74300000.0
2005-06-16 11:34:00,1.23759,1.23771,1.23748,1.23752,117900001.0
2005-06-16 11:35:00,1.2374,1.23749,1.2374,1.23745,165300003.0
2005-06-16 11:36:00,1.23754,1.23792,1.23754,1.23783,111900000.0
2005-06-16 11:37:00,1.23795,1.23805,1.23786,1.23786,37100000.0
2005-06-16 11:38:00,1.23772,1.23772,1.23738,1.23742,98100000.0
2005-06-16 11:39:00,1.23741,1.2375,1.23738,1.2375,87700000.0
2005-06-16 11:40:00,1.23751,1.23767,1.23745,1.23767,136900000.0
2005-06-16 11:41:00,1.23771,1.23771,1.23749,1.23757,197400004.0
2005-06-16 11:42:00,1.23718,1.23733,1.23688,1.23691,137000001.0
2005-06-16 11:43:00,1.23687,1.23724,1.23671,1.23724,112900004.0
2005-06-16 11:44:00,1.23727,1.23781,1.23727,1.23772,53700001.0
2005-06-16 11:45:00,1.23767,1.23767,1.23751,1.23763,45800000.0
2005-06-16 11:46:00,1.23775,1.23775,1.23765,1.23775,69399999.0
2005-06-16 11:47:00,1.23777,1.23783,1.23777,1.23783,35500000.0
2005-06-16 11:48:00,1.23787,1.23795,1.23772,1.23772,86300002.0
2005-06-16 11:49:00,1.23773,1.23781,1.23767,1.23767,44200000.0
2005-06-16 11:50:00,1.23767,1.23772,1.2376,1.23769,196199999.0
2005-06-16 11:51:00,1.2377,1.23775,1.23762,1.23762,82100000.0
2005-06-16 11:52:00,1.23762,1.23772,1.23757,1.2376,65600000.0
2005-06-16 11:53:00,1.23758,1.23773,1.23758,1.23764,42400000.0
2005-06-16 11:54:00,1.23778,1.23778,1.23774,1.23777,163900002.0
2005-06-16 11:55:00,1.23792,1.23795,1.23774,1.23788,204700000.0
2005-06-16 11:56:00,1.23791,1.23798,1.23789,1.23798,73300002.0
2005-06-16 11:57:00,1.23793,1.23793,1.23749,1.23749,213200001.0
2005-06-16 11:58:00,1.23738,1.23738,1.23726,1.23727,131999999.0
2005-06-16 11:59:00,1.2377,1.23783,1.23745,1.23747,105900000.0
2005-06-16 12:00:00,1.23728,1.23728,1.23707,1.23709,120900000.0
2005-06-16 12:01:00,1.23718,1.23729,1.23718,1.23725,70600000.0
2005-06-16 12:02:00,1.23725,1.2373,1.23725,1.23725,68300002.0
2005-06-16 12:03:00,1.23722,1.23732,1.23718,1.2373,84700002.0
2005-06-16 12:04:00,1.23742,1.23746,1.23739,1.23742,28200000.0
2005-06-16 12:05:00,1.23756,1.23762,1.23743,1.23745,137100001.0
2005-06-16 12:06:00,1.23748,1.23754,1.23745,1.23745,65700000.0
2005-06-16 12:07:00,1.2375,1.2375,1.23745,1.23745,82400001.0
2005-06-16 12:08:00,1.23745,1.23755,1.2374,1.23755,125000001.0
2005-06-16 12:09:00,1.2376,1.2376,1.23755,1.2376,98500001.0
2005-06-16 12:10:00,1.23764,1.23771,1.23764,1.23771,46200001.0
2005-06-16 12:11:00,1.23765,1.23779,1.23765,1.23779,92799999.0
2005-06-16 12:12:00,1.23784,1.23827,1.23784,1.2381,119700000.0
2005-06-16 12:13:00,1.23805,1.23818,1.23805,1.2381,93700002.0
2005-06-16 12:14:00,1.2384,1.2384,1.23785,1.23785,101000000.0
2005-06-16 12:15:00,1.23809,1.23822,1.23809,1.23817,110599999.0
2005-06-16 12:16:00,1.23806,1.23807,1.23798,1.23807,127800001.0
2005-06-16 12:17:00,1.23812,1.23812,1.23789,1.23795,127000001.0
2005-06-16 12:18:00,1.23793,1.23801,1.23793,1.23793,170600006.0
2005-06-16 12:19:00,1.23808,1.23821,1.23798,1.23798,119699999.0
2005-06-16 12:20:00,1.23792,1.23801,1.23786,1.23786,50799999.0
2005-06-16 12:21:00,1.23781,1.23797,1.23758,1.23758,88999999.0
2005-06-16 12:22:00,1.23746,1.23746,1.237,1.237,92999999.0
2005-06-16 12:23:00,1.23702,1.23726,1.23702,1.23726,20000000.0
2005-06-16 12:24:00,1.23724,1.23724,1.23709,1.23709,86899999.0
2005-06-16 12:25:00,1.2371,1.23727,1.2371,1.23727,96700000.0
2005-06-16 12:26:00,1.23732,1.23732,1.23719,1.2372,89700000.0
2005-06-16 12:27:00,1.23717,1.2372,1.23708,1.23718,123900002.0
2005-06-16 12:28:00,1.2371,1.23725,1.23709,1.23713,53700000.0
2005-06-16 12:29:00,1.23707,1.23716,1.23707,1.23716,55100001.0
2005-06-16 12:30:00,1.23725,1.23755,1.23725,1.23751,76400001.0
2005-06-16 12:31:00,1.2374,1.2374,1.23724,1.23738,100799998.0
2005-06-16 12:32:00,1.23722,1.23725,1.23712,1.23712,153200000.0
2005-06-16 12:33:00,1.23715,1.2372,1.23715,1.23715,61500000.0
2005-06-16 12:34:00,1.2371,1.2372,1.23705,1.23714,60100000.0
2005-06-16 12:35:00,1.23719,1.23719,1.237,1.23709,80899999.0
2005-06-16 12:36:00,1.2371,1.23738,1.2371,1.23717,94000000.0
2005-06-16 12:37:00,1.2372,1.23733,1.2372,1.23723,54400000.0
2005-06-16 12:38:00,1.23726,1.2373,1.23711,1.23721,123500001.0
2005-06-16 12:39:00,1.23735,1.23735,1.23725,1.2373,67800000.0
2005-06-16 12:40:00,1.23737,1.23741,1.23728,1.23741,155100002.0
2005-06-16 12:41:00,1.23738,1.23738,1.23731,1.23732,77500001.0
2005-06-16 12:42:00,1.2373,1.23735,1.23725,1.2373,76100000.0
2005-06-16 12:43:00,1.23732,1.23743,1.23732,1.23743,9100000.0
2005-06-16 12:44:00,1.23742,1.23742,1.23722,1.23729,83500000.0
2005-06-16 12:45:00,1.23755,1.23755,1.23713,1.23735,167699999.0
2005-06-16 12:46:00,1.23735,1.23735,1.2373,1.2373,8000000.0
2005-06-16 12:47:00,1.2373,1.23733,1.2373,1.23733,42700001.0
2005-06-16 12:48:00,1.23738,1.23741,1.23728,1.2374,121299996.0
2005-06-16 12:49:00,1.23743,1.23743,1.23732,1.23732,25000000.0
2005-06-16 12:50:00,1.23738,1.2375,1.23729,1.2375,105399999.0
2005-06-16 12:51:00,1.23754,1.23785,1.23754,1.23785,98500002.0
2005-06-16 12:52:00,1.23795,1.23828,1.23795,1.23815,130599999.0
2005-06-16 12:53:00,1.23817,1.23827,1.23794,1.23799,110300002.0
2005-06-16 12:54:00,1.23795,1.23808,1.23783,1.23808,175699999.0
2005-06-16 12:55:00,1.2381,1.23831,1.2381,1.23831,154999999.0
2005-06-16 12:56:00,1.23844,1.23875,1.23844,1.23875,80500001.0
2005-06-16 12:57:00,1.23878,1.23878,1.2387,1.23874,66400000.0
2005-06-16 12:58:00,1.23866,1.23866,1.23854,1.23859,138300000.0
2005-06-16 12:59:00,1.23844,1.23844,1.23798,1.23823,66300002.0
2005-06-16 13:00:00,1.23803,1.23803,1.23768,1.23768,163800002.0
2005-06-16 13:01:00,1.2379,1.23819,1.23776,1.23813,93199999.0
2005-06-16 13:02:00,1.23775,1.23786,1.23775,1.23781,43200000.0
2005-06-16 13:03:00,1.23782,1.23786,1.23779,1.23779,77700000.0
2005-06-16 13:04:00,1.23778,1.23786,1.23776,1.23783,93000002.0
2005-06-16 13:05:00,1.2377,1.2377,1.2376,1.2376,28699999.0
2005-06-16 13:06:00,1.23748,1.23748,1.23741,1.23741,17700000.0
2005-06-16 13:07:00,1.23739,1.23739,1.23716,1.23716,103700001.0
2005-06-16 13:08:00,1.23725,1.23725,1.23713,1.23713,118500000.0
2005-06-16 13:09:00,1.23707,1.23713,1.23705,1.23713,15900000.0
2005-06-16 13:10:00,1.23708,1.23708,1.2369,1.23691,102300001.0
2005-06-16 13:11:00,1.2369,1.23696,1.23687,1.23696,4800000.0
2005-06-16 13:12:00,1.23711,1.23711,1.2371,1.23711,43100000.0
2005-06-16 13:13:00,1.23718,1.2372,1.23718,1.2372,10400000.0
2005-06-16 13:14:00,1.23725,1.23735,1.23725,1.23735,27800000.0
2005-06-16 13:15:00,1.23735,1.23736,1.2372,1.23731,76299999.0
2005-06-16 13:16:00,1.23753,1.23759,1.23739,1.23745,200300000.0
2005-06-16 13:17:00,1.23709,1.23709,1.23675,1.23688,78599999.0
2005-06-16 13:18:00,1.23699,1.23699,1.23699,1.23699,15900000.0
2005-06-16 13:19:00,1.23709,1.23726,1.23699,1.23699,82500000.0
2005-06-16 13:20:00,1.23693,1.23706,1.23693,1.237,87100002.0
2005-06-16 13:21:00,1.23697,1.23697,1.23693,1.23693,20700000.0
2005-06-16 13:22:00,1.23682,1.23695,1.23682,1.2369,96000001.0
2005-06-16 13:23:00,1.23693,1.23698,1.23693,1.23698,11700000.0
2005-06-16 13:24:00,1.237,1.23705,1.23693,1.23705,61400000.0
2005-06-16 13:25:00,1.23702,1.23707,1.23701,1.23703,36000001.0
2005-06-16 13:26:00,1.23697,1.23704,1.23697,1.23702,14500000.0
2005-06-16 13:27:00,1.23707,1.23707,1.23694,1.23694,115100000.0
2005-06-16 13:28:00,1.2369,1.2369,1.23685,1.23685,31900000.0
2005-06-16 13:29:00,1.23688,1.23688,1.23675,1.23675,32800000.0
2005-06-16 13:30:00,1.23673,1.23673,1.23646,1.2365,120999999.0
2005-06-16 13:31:00,1.23665,1.23688,1.23665,1.23686,104400001.0
2005-06-16 13:32:00,1.23702,1.23726,1.23702,1.23726,82999999.0
2005-06-16 13:33:00,1.2374,1.2374,1.2371,1.2371,121400002.0
2005-06-16 13:34:00,1.23716,1.23743,1.23716,1.23743,55900001.0
2005-06-16 13:35:00,1.23733,1.23773,1.23719,1.23755,189800002.0
2005-06-16 13:36:00,1.23749,1.23749,1.23743,1.23745,99600002.0
2005-06-16 13:37:00,1.23747,1.23747,1.23726,1.23739,120600003.0
2005-06-16 13:38:00,1.23745,1.23756,1.23743,1.23756,74599998.0
2005-06-16 13:39:00,1.23763,1.23763,1.2373,1.23753,70299999.0
2005-06-16 13:40:00,1.23763,1.23788,1.23763,1.23788,151400000.0
2005-06-16 13:41:00,1.23765,1.23775,1.23755,1.23765,103000000.0
2005-06-16 13:42:00,1.23776,1.23776,1.23757,1.23766,173400001.0
2005-06-16 13:43:00,1.23771,1.23771,1.23753,1.2376,24400000.0
2005-06-16 13:44:00,1.2378,1.23782,1.2374,1.2374,95700002.0
2005-06-16 13:45:00,1.2374,1.23754,1.23736,1.23736,171700003.0
2005-06-16 13:46:00,1.23756,1.23759,1.23756,1.23759,4100000.0
2005-06-16 13:47:00,1.23767,1.23769,1.23747,1.23765,30400000.0
2005-06-16 13:48:00,1.23767,1.23767,1.23748,1.23751,79199998.0
2005-06-16 13:49:00,1.2376,1.2376,1.2374,1.23753,113700001.0
2005-06-16 13:50:00,1.23759,1.2376,1.2375,1.23752,152000000.0
2005-06-16 13:51:00,1.23746,1.23746,1.23734,1.23739,165899998.0
2005-06-16 13:52:00,1.23738,1.23752,1.23737,1.23741,95300001.0
2005-06-16 13:53:00,1.23748,1.2375,1.23742,1.23743,97000000.0
2005-06-16 13:54:00,1.23724,1.23724,1.23721,1.23721,27900001.0
2005-06-16 13:55:00,1.23716,1.23731,1.23716,1.23723,144400002.0
2005-06-16 13:56:00,1.23715,1.2372,1.23712,1.2372,97600001.0
2005-06-16 13:57:00,1.23711,1.23721,1.23695,1.23712,171199999.0
2005-06-16 13:58:00,1.2371,1.23717,1.23704,1.23704,74199999.0
2005-06-16 13:59:00,1.23708,1.23724,1.23708,1.23722,44600001.0
2005-06-16 14:00:00,1.23716,1.23718,1.23708,1.23712,76299999.0
2005-06-16 14:01:00,1.23722,1.23733,1.23722,1.23733,55199999.0
2005-06-16 14:02:00,1.2373,1.23735,1.2373,1.23735,42899998.0
2005-06-16 14:03:00,1.23728,1.23728,1.23717,1.2372,75100000.0
2005-06-16 14:04:00,1.23696,1.23697,1.23696,1.23697,16000000.0
2005-06-16 14:05:00,1.23684,1.23688,1.23673,1.23673,87900001.0
2005-06-16 14:06:00,1.23666,1.23678,1.23657,1.23671,162500003.0
2005-06-16 14:07:00,1.23672,1.23674,1.23664,1.2367,68600001.0
2005-06-16 14:08:00,1.23667,1.23667,1.23643,1.23656,121999998.0
2005-06-16 14:09:00,1.23642,1.23645,1.23642,1.23645,22300001.0
2005-06-16 14:10:00,1.23653,1.23666,1.23647,1.23654,188800000.0
2005-06-16 14:11:00,1.23646,1.23646,1.23614,1.23615,123000001.0
2005-06-16 14:12:00,1.23602,1.23623,1.23559,1.23623,125600002.0
2005-06-16 14:13:00,1.23632,1.23632,1.23615,1.23615,61200000.0
2005-06-16 14:14:00,1.23612,1.23638,1.23609,1.23638,170900002.0
2005-06-16 14:15:00,1.23643,1.23657,1.23628,1.23628,119700000.0
2005-06-16 14:16:00,1.23647,1.23651,1.23639,1.23643,132600001.0
2005-06-16 14:17:00,1.23645,1.23658,1.2364,1.2364,64499998.0
2005-06-16 14:18:00,1.2364,1.2364,1.23622,1.23634,181100000.0
2005-06-16 14:19:00,1.23635,1.23635,1.23601,1.23601,77500001.0
2005-06-16 14:20:00,1.23587,1.236,1.23587,1.23593,62900000.0
2005-06-16 14:21:00,1.23582,1.23592,1.23582,1.23589,48700000.0
2005-06-16 14:22:00,1.23593,1.23605,1.23582,1.23583,114499998.0
2005-06-16 14:23:00,1.23583,1.23583,1.23553,1.23553,58200001.0
2005-06-16 14:24:00,1.23558,1.23566,1.2355,1.23565,87600001.0
2005-06-16 14:25:00,1.23568,1.23574,1.23561,1.23574,82900001.0
2005-06-16 14:26:00,1.23556,1.23576,1.23556,1.23557,131900001.0
2005-06-16 14:27:00,1.23578,1.23606,1.23577,1.23601,127000001.0
2005-06-16 14:28:00,1.23626,1.23626,1.23619,1.2362,74099998.0
2005-06-16 14:29:00,1.23617,1.2362,1.23599,1.2362,104300000.0
2005-06-16 14:30:00,1.23621,1.23623,1.23595,1.23599,56100000.0
2005-06-16 14:31:00,1.23599,1.2361,1.23592,1.23602,152300001.0
2005-06-16 14:32:00,1.236,1.23618,1.236,1.23618,104499999.0
2005-06-16 14:33:00,1.23625,1.23643,1.23625,1.23641,12100000.0
2005-06-16 14:34:00,1.23645,1.23669,1.23645,1.23661,124300002.0
2005-06-16 14:35:00,1.23653,1.23654,1.23642,1.23642,104100000.0
2005-06-16 14:36:00,1.23655,1.23655,1.23626,1.23626,134600003.0
2005-06-16 14:37:00,1.23622,1.23625,1.23584,1.23584,21600000.0
2005-06-16 14:38:00,1.23578,1.23578,1.23555,1.23562,56600000.0
2005-06-16 14:39:00,1.23558,1.23586,1.23552,1.23581,132900001.0
2005-06-16 14:40:00,1.23576,1.23576,1.23564,1.23567,44000000.0
2005-06-16 14:41:00,1.23556,1.23559,1.23556,1.23559,4000000.0
2005-06-16 14:42:00,1.23553,1.23566,1.23553,1.23559,74100000.0
2005-06-16 14:43:00,1.23555,1.23563,1.23551,1.23558,100600002.0
2005-06-16 14:44:00,1.23549,1.23555,1.23546,1.23551,55900000.0
2005-06-16 14:45:00,1.23546,1.2356,1.23539,1.23539,98500001.0
2005-06-16 14:46:00,1.23535,1.23556,1.23535,1.23547,84499999.0
2005-06-16 14:47:00,1.23555,1.23555,1.23538,1.23555,180900001.0
2005-06-16 14:48:00,1.23565,1.23574,1.23556,1.23564,204000001.0
2005-06-16 14:49:00,1.2357,1.23571,1.23551,1.23551,80200001.0
2005-06-16 14:50:00,1.23559,1.23574,1.23554,1.23574,87700002.0
2005-06-16 14:51:00,1.23589,1.23643,1.23589,1.23639,83700001.0
2005-06-16 14:52:00,1.23663,1.23691,1.23652,1.23652,100900000.0
2005-06-16 14:53:00,1.23655,1.23667,1.23655,1.23666,62400000.0
2005-06-16 14:54:00,1.2368,1.23718,1.2368,1.23712,58200000.0
2005-06-16 14:55:00,1.2373,1.23731,1.23716,1.23726,177100000.0
2005-06-16 14:56:00,1.23729,1.23752,1.23729,1.23749,31900000.0
2005-06-16 14:57:00,1.23743,1.23785,1.23743,1.23785,90899999.0
2005-06-16 14:58:00,1.23792,1.23792,1.23734,1.23734,148999998.0
2005-06-16 14:59:00,1.23728,1.23731,1.23708,1.23731,136400002.0
2005-06-16 15:00:00,1.23726,1.23753,1.23726,1.23753,58000000.0
2005-06-16 15:01:00,1.23756,1.23783,1.23744,1.23758,146000001.0
2005-06-16 15:02:00,1.23763,1.23763,1.23747,1.23749,69400000.0
2005-06-16 15:03:00,1.23741,1.23741,1.23708,1.23708,125299999.0
2005-06-16 15:04:00,1.23693,1.23694,1.23681,1.23694,65500000.0
2005-06-16 15:05:00,1.23677,1.23677,1.23651,1.23655,105700001.0
2005-06-16 15:06:00,1.23654,1.23665,1.23653,1.23653,144899997.0
2005-06-16 15:07:00,1.23657,1.23663,1.23657,1.23663,19900000.0
2005-06-16 15:08:00,1.23662,1.23669,1.23656,1.23656,161800005.0
2005-06-16 15:09:00,1.23657,1.23657,1.23653,1.23653,22900000.0
2005-06-16 15:10:00,1.23647,1.23647,1.23643,1.23643,28800000.0
2005-06-16 15:11:00,1.23643,1.23666,1.23643,1.23666,206699999.0
2005-06-16 15:12:00,1.23668,1.23668,1.23663,1.23663,80200001.0
2005-06-16 15:13:00,1.23652,1.23654,1.23634,1.23643,150800000.0
2005-06-16 15:14:00,1.23647,1.23667,1.23647,1.23656,70700001.0
2005-06-16 15:15:00,1.23672,1.23677,1.2367,1.23677,46999999.0
2005-06-16 15:16:00,1.23677,1.23677,1.2366,1.2366,132899998.0
2005-06-16 15:17:00,1.23663,1.2367,1.23655,1.23666,140600001.0
2005-06-16 15:18:00,1.2365,1.2365,1.23601,1.23601,50300000.0
2005-06-16 15:19:00,1.23588,1.236,1.23544,1.23544,159300002.0
2005-06-16 15:20:00,1.23536,1.23545,1.23524,1.23545,66200000.0
2005-06-16 15:21:00,1.23535,1.23547,1.23519,1.2352,95500000.0
2005-06-16 15:22:00,1.23519,1.23519,1.23497,1.23502,82700001.0
2005-06-16 15:23:00,1.23499,1.23538,1.23499,1.23538,107199999.0
2005-06-16 15:24:00,1.23565,1.23569,1.2356,1.23563,98000001.0
2005-06-16 15:25:00,1.23528,1.23528,1.23494,1.23494,96300002.0
2005-06-16 15:26:00,1.23502,1.23505,1.2348,1.23501,147100002.0
2005-06-16 15:27:00,1.23507,1.23522,1.23507,1.2352,108200002.0
2005-06-16 15:28:00,1.23513,1.23542,1.23513,1.23541,99200001.0
2005-06-16 15:29:00,1.23548,1.23565,1.23535,1.23565,171500003.0
2005-06-16 15:30:00,1.23578,1.23616,1.23569,1.2361,141800000.0
2005-06-16 15:31:00,1.23592,1.23592,1.23532,1.23536,62300000.0
2005-06-16 15:32:00,1.23533,1.2355,1.23532,1.23535,117000000.0
2005-06-16 15:33:00,1.23533,1.23547,1.2353,1.23547,106099999.0
2005-06-16 15:34:00,1.23553,1.23553,1.23533,1.23545,76700000.0
2005-06-16 15:35:00,1.23553,1.23568,1.23553,1.23568,66399999.0
2005-06-16 15:36:00,1.23558,1.23583,1.23548,1.23563,73000001.0
2005-06-16 15:37:00,1.23555,1.23562,1.2355,1.23557,203700005.0
2005-06-16 15:38:00,1.2357,1.23612,1.2357,1.2361,66600000.0
2005-06-16 15:39:00,1.23612,1.23623,1.23612,1.23622,114500001.0
2005-06-16 15:40:00,1.2364,1.23741,1.2364,1.23741,32099999.0
2005-06-16 15:41:00,1.23705,1.23769,1.23669,1.23769,106900001.0
2005-06-16 15:42:00,1.23782,1.23783,1.23734,1.2374,126399999.0
2005-06-16 15:43:00,1.23738,1.23751,1.23732,1.23751,87400000.0
2005-06-16 15:44:00,1.23748,1.23773,1.23747,1.23773,57200000.0
2005-06-16 15:45:00,1.23797,1.23809,1.23768,1.23774,98000001.0
2005-06-16 15:46:00,1.23751,1.23753,1.23723,1.23753,121399999.0
2005-06-16 15:47:00,1.23748,1.23774,1.2374,1.23774,85800001.0
2005-06-16 15:48:00,1.23803,1.23837,1.23803,1.23826,75700000.0
2005-06-16 15:49:00,1.23862,1.23862,1.23775,1.23819,67199998.0
2005-06-16 15:50:00,1.2383,1.2383,1.2381,1.2381,23600001.0
2005-06-16 15:51:00,1.23834,1.23838,1.23834,1.23838,12800000.0
2005-06-16 15:52:00,1.23845,1.23851,1.23834,1.2385,82399999.0
2005-06-16 15:53:00,1.23862,1.23873,1.23847,1.23847,104399999.0
2005-06-16 15:54:00,1.23852,1.2391,1.23846,1.2391,74400000.0
2005-06-16 15:55:00,1.23922,1.23924,1.23864,1.23864,60699999.0
2005-06-16 15:56:00,1.23908,1.23967,1.23908,1.23967,49000001.0
2005-06-16 15:57:00,1.23963,1.23963,1.23921,1.23931,135300000.0
2005-06-16 15:58:00,1.23903,1.23923,1.23895,1.23895,129300001.0
2005-06-16 15:59:00,1.23884,1.23895,1.23861,1.23895,87700001.0
2005-06-16 16:00:00,1.23904,1.23912,1.23898,1.23898,33700001.0
2005-06-16 16:01:00,1.23899,1.23918,1.23888,1.23888,65900001.0
2005-06-16 16:02:00,1.23872,1.23878,1.23872,1.23878,14500000.0
2005-06-16 16:03:00,1.23873,1.23873,1.23858,1.23858,117100002.0
2005-06-16 16:04:00,1.23874,1.23923,1.23874,1.23914,129599996.0
2005-06-16 16:05:00,1.23922,1.23938,1.23911,1.23911,55499999.0
2005-06-16 16:06:00,1.2391,1.2391,1.23904,1.23909,68100000.0
2005-06-16 16:07:00,1.23914,1.23926,1.23901,1.23926,108899999.0
2005-06-16 16:08:00,1.23928,1.2394,1.23915,1.2394,170499999.0
2005-06-16 16:09:00,1.23938,1.23938,1.23916,1.23925,161000000.0
2005-06-16 16:10:00,1.23928,1.2393,1.23914,1.23927,144200002.0
2005-06-16 16:11:00,1.23913,1.23917,1.23902,1.23913,157799998.0
2005-06-16 16:12:00,1.23908,1.23923,1.23903,1.23923,117400000.0
2005-06-16 16:13:00,1.2393,1.23957,1.23919,1.23951,70199999.0
2005-06-16 16:14:00,1.23941,1.23966,1.23941,1.23966,46400000.0
2005-06-16 16:15:00,1.23974,1.2398,1.2396,1.2398,117799997.0
2005-06-16 16:16:00,1.24004,1.24027,1.24004,1.2402,80200002.0
2005-06-16 16:17:00,1.24026,1.24029,1.24006,1.24006,103000001.0
2005-06-16 16:18:00,1.23997,1.2403,1.23997,1.2403,58700001.0
2005-06-16 16:19:00,1.24065,1.2409,1.2406,1.24079,42400000.0
2005-06-16 16:20:00,1.2407,1.24115,1.24066,1.2411,169899997.0
2005-06-16 16:21:00,1.24105,1.24105,1.24086,1.2409,117599999.0
2005-06-16 16:22:00,1.24105,1.24115,1.24105,1.24115,35900000.0
2005-06-16 16:23:00,1.24138,1.24139,1.2412,1.2412,145900000.0
2005-06-16 16:24:00,1.24125,1.24148,1.24125,1.24146,82600000.0
2005-06-16 16:25:00,1.24148,1.24167,1.24146,1.24161,175200004.0
2005-06-16 16:26:00,1.24103,1.24125,1.24054,1.24109,124700001.0
2005-06-16 16:27:00,1.24103,1.24116,1.24089,1.24116,139700001.0
2005-06-16 16:28:00,1.2412,1.24132,1.24113,1.24131,97200000.0
2005-06-16 16:29:00,1.24147,1.24155,1.24124,1.2413,120200001.0
2005-06-16 16:30:00,1.24098,1.24098,1.24082,1.24082,28500000.0
2005-06-16 16:31:00,1.24062,1.24082,1.24062,1.24065,66200001.0
2005-06-16 16:32:00,1.24067,1.2408,1.24044,1.24049,173500002.0
2005-06-16 16:33:00,1.24044,1.24063,1.24043,1.24055,90300003.0
2005-06-16 16:34:00,1.24069,1.24088,1.24062,1.24062,133000000.0
2005-06-16 16:35:00,1.24062,1.24062,1.24054,1.24059,49100001.0
2005-06-16 16:36:00,1.2401,1.2401,1.2391,1.23952,111900000.0
2005-06-16 16:37:00,1.23995,1.24003,1.23994,1.24001,83000002.0
2005-06-16 16:38:00,1.2399,1.2399,1.23947,1.2396,169200001.0
2005-06-16 16:39:00,1.23968,1.23974,1.2396,1.23968,6900000.0
2005-06-16 16:40:00,1.23953,1.23953,1.23934,1.23953,85899999.0
2005-06-16 16:41:00,1.23939,1.23959,1.23933,1.23959,62100002.0
2005-06-16 16:42:00,1.2396,1.23978,1.23949,1.23978,169299997.0
2005-06-16 16:43:00,1.23973,1.2399,1.23973,1.23983,149000000.0
2005-06-16 16:44:00,1.23984,1.23988,1.23974,1.23976,83900002.0
2005-06-16 16:45:00,1.23983,1.23983,1.23961,1.23973,83499998.0
2005-06-16 16:46:00,1.23968,1.23968,1.23957,1.23957,98200001.0
2005-06-16 16:47:00,1.23955,1.23955,1.23945,1.23945,67699998.0
2005-06-16 16:48:00,1.23938,1.23965,1.23938,1.23965,99500002.0
2005-06-16 16:49:00,1.2396,1.23967,1.23943,1.23955,124200001.0
2005-06-16 16:50:00,1.23952,1.23963,1.23952,1.23956,157199999.0
2005-06-16 16:51:00,1.23948,1.2396,1.23937,1.23944,135599999.0
2005-06-16 16:52:00,1.23939,1.23948,1.23937,1.23948,104999999.0
2005-06-16 16:53:00,1.23948,1.23948,1.23935,1.23935,27000000.0
2005-06-16 16:54:00,1.23938,1.23938,1.23923,1.23928,80300000.0
2005-06-16 16:55:00,1.23925,1.23937,1.23919,1.23932,98700001.0
2005-06-16 16:56:00,1.23938,1.23938,1.2393,1.2393,52200001.0
2005-06-16 16:57:00,1.23931,1.23941,1.23927,1.23927,79100001.0
2005-06-16 16:58:00,1.23925,1.23934,1.23921,1.23934,114999999.0
2005-06-16 16:59:00,1.2389,1.2389,1.23797,1.238,82099999.0
2005-06-16 17:00:00,1.23779,1.2382,1.23766,1.2382,61199999.0
2005-06-16 17:01:00,1.2383,1.23843,1.23829,1.23832,103299998.0
2005-06-16 17:02:00,1.23837,1.23837,1.23817,1.23817,137499999.0
2005-06-16 17:03:00,1.23837,1.23842,1.23816,1.23816,167600001.0
2005-06-16 17:04:00,1.238,1.23805,1.23798,1.238,96199998.0
2005-06-16 17:05:00,1.238,1.23821,1.238,1.23821,33900000.0
2005-06-16 17:06:00,1.23808,1.23821,1.23807,1.2382,165900001.0
2005-06-16 17:07:00,1.23822,1.23822,1.2381,1.2381,15200000.0
2005-06-16 17:08:00,1.2381,1.23822,1.2381,1.23818,129299999.0
2005-06-16 17:09:00,1.23828,1.23828,1.23822,1.23822,45900002.0
2005-06-16 17:10:00,1.23825,1.23842,1.23825,1.23842,144900000.0
2005-06-16 17:11:00,1.23831,1.23849,1.23828,1.23843,98000000.0
2005-06-16 17:12:00,1.23838,1.23847,1.23838,1.23847,78200001.0
2005-06-16 17:13:00,1.23843,1.23847,1.23839,1.23842,44800000.0
2005-06-16 17:14:00,1.23837,1.23848,1.23836,1.23842,43100000.0
2005-06-16 17:15:00,1.23835,1.23835,1.23835,1.23835,800000.0
2005-06-16 17:16:00,1.23849,1.2387,1.23849,1.2387,31900000.0
2005-06-16 17:17:00,1.23882,1.23885,1.23882,1.23882,36000000.0
2005-06-16 17:18:00,1.23889,1.23893,1.23869,1.23869,64900000.0
2005-06-16 17:19:00,1.23883,1.23884,1.23869,1.23882,118200000.0
2005-06-16 17:20:00,1.23882,1.23891,1.23876,1.23891,150600001.0
2005-06-16 17:21:00,1.23887,1.23887,1.23883,1.23883,12800000.0
2005-06-16 17:22:00,1.23881,1.23888,1.23881,1.23881,35100000.0
2005-06-16 17:23:00,1.239,1.23915,1.23896,1.23896,90800000.0
2005-06-16 17:24:00,1.23892,1.23916,1.23892,1.23916,55900001.0
2005-06-16 17:25:00,1.23905,1.23916,1.23905,1.23915,106700002.0
2005-06-16 17:26:00,1.2391,1.2391,1.23903,1.23905,176900000.0
2005-06-16 17:27:00,1.239,1.23904,1.23888,1.23903,95700001.0
2005-06-16 17:28:00,1.23895,1.23898,1.23892,1.23892,31500000.0
2005-06-16 17:29:00,1.23883,1.23883,1.2385,1.2385,12800000.0
2005-06-16 17:30:00,1.23852,1.23852,1.23838,1.23847,63000001.0
2005-06-16 17:31:00,1.23862,1.23871,1.23862,1.23865,113800000.0
2005-06-16 17:32:00,1.23859,1.23865,1.23859,1.23861,120500000.0
2005-06-16 17:33:00,1.23849,1.23849,1.23836,1.23836,30300000.0
2005-06-16 17:34:00,1.23839,1.23845,1.23802,1.23802,213100000.0
2005-06-16 17:35:00,1.23775,1.23775,1.23713,1.23713,105600000.0
2005-06-16 17:36:00,1.23728,1.23751,1.23728,1.23751,33500000.0
2005-06-16 17:37:00,1.2375,1.2375,1.23728,1.23746,73200001.0
2005-06-16 17:38:00,1.23749,1.23763,1.23749,1.23749,109400002.0
2005-06-16 17:39:00,1.23752,1.23754,1.23735,1.23735,93500002.0
2005-06-16 17:40:00,1.23728,1.2375,1.23724,1.2375,102100002.0
2005-06-16 17:41:00,1.23748,1.23764,1.23743,1.23764,98999999.0
2005-06-16 17:42:00,1.23772,1.23777,1.2375,1.2376,84200001.0
2005-06-16 17:43:00,1.23753,1.23753,1.23739,1.2374,91000002.0
2005-06-16 17:44:00,1.23734,1.23734,1.23719,1.2372,133800000.0
2005-06-16 17:45:00,1.23712,1.23719,1.23677,1.23677,115299998.0
2005-06-16 17:46:00,1.23681,1.23699,1.23681,1.23684,92099998.0
2005-06-16 17:47:00,1.23695,1.23714,1.23695,1.23713,101599998.0
2005-06-16 17:48:00,1.23717,1.23736,1.23717,1.23725,51000002.0
2005-06-16 17:49:00,1.23724,1.2373,1.2372,1.23724,160399998.0
2005-06-16 17:50:00,1.23727,1.23732,1.23716,1.23732,70500000.0
2005-06-16 17:51:00,1.23753,1.23778,1.23753,1.23772,132000005.0
2005-06-16 17:52:00,1.23779,1.23779,1.23776,1.23776,17500000.0
2005-06-16 17:53:00,1.2377,1.2377,1.23757,1.23757,95500000.0
2005-06-16 17:54:00,1.23756,1.23756,1.23726,1.23731,57400001.0
2005-06-16 17:55:00,1.23725,1.23765,1.23725,1.23765,177100000.0
2005-06-16 17:56:00,1.2376,1.23773,1.2376,1.23769,122100001.0
2005-06-16 17:57:00,1.23777,1.23777,1.23766,1.2377,146099997.0
2005-06-16 17:58:00,1.23767,1.2377,1.23753,1.23759,115700001.0
2005-06-16 17:59:00,1.23754,1.23761,1.23754,1.23754,46900000.0
2005-06-16 18:00:00,1.23727,1.23727,1.23678,1.23698,107100002.0
2005-06-16 18:01:00,1.23711,1.23752,1.23706,1.2374,609899999.0
2005-06-16 18:02:00,1.23759,1.23759,1.23736,1.23739,744499997.0
2005-06-16 18:03:00,1.23738,1.23748,1.23724,1.23727,863300005.0
2005-06-16 18:04:00,1.23741,1.23752,1.23736,1.23736,696399997.0
2005-06-16 18:05:00,1.23738,1.23744,1.23727,1.2374,999499996.0
2005-06-16 18:06:00,1.23735,1.23735,1.23705,1.23705,697899999.0
2005-06-16 18:07:00,1.2371,1.23718,1.23703,1.2371,975500006.0
2005-06-16 18:08:00,1.2371,1.23715,1.23703,1.2371,1119099993.0
2005-06-16 18:09:00,1.2371,1.23715,1.23702,1.23702,358190000.0
2005-06-16 18:10:00,1.23705,1.23712,1.23692,1.23693,750299996.0
2005-06-16 18:11:00,1.23684,1.23691,1.23671,1.23685,811700003.0
2005-06-16 18:12:00,1.23689,1.23693,1.23685,1.23685,46000000.0
2005-06-16 18:13:00,1.23682,1.23682,1.23622,1.23622,382700006.0
2005-06-16 18:14:00,1.23608,1.23616,1.23592,1.23616,550900000.0
2005-06-16 18:15:00,1.23623,1.23637,1.23614,1.23614,592100004.0
2005-06-16 18:16:00,1.23615,1.23615,1.2357,1.23603,441499999.0
2005-06-16 18:17:00,1.2361,1.23615,1.23598,1.23605,942300008.0
2005-06-16 18:18:00,1.23606,1.23624,1.23606,1.23623,617300001.0
2005-06-16 18:19:00,1.23637,1.23643,1.23632,1.23641,184200003.0
2005-06-16 18:20:00,1.2365,1.23657,1.2364,1.23645,604800007.0
2005-06-16 18:21:00,1.23645,1.23645,1.23619,1.23619,271099998.0
2005-06-16 18:22:00,1.23614,1.23614,1.23569,1.23585,273699997.0
2005-06-16 18:23:00,1.23582,1.23583,1.23565,1.23565,394800003.0
2005-06-16 18:24:00,1.23562,1.2358,1.23552,1.23552,715000001.0
2005-06-16 18:25:00,1.23543,1.2355,1.23533,1.2355,478300005.0
2005-06-16 18:26:00,1.23553,1.23566,1.23548,1.23553,975200012.0
2005-06-16 18:27:00,1.23562,1.23572,1.23546,1.23572,598699997.0
2005-06-16 18:28:00,1.23573,1.23594,1.23573,1.23582,368299998.0
2005-06-16 18:29:00,1.2358,1.23588,1.2358,1.23588,306900001.0
2005-06-16 18:30:00,1.2359,1.23595,1.23582,1.2359,797290001.0
2005-06-16 18:31:00,1.23592,1.23603,1.23589,1.2359,491299997.0
2005-06-16 18:32:00,1.23591,1.23611,1.23591,1.23608,259699999.0
2005-06-16 18:33:00,1.2361,1.23618,1.23605,1.23612,468900001.0
2005-06-16 18:34:00,1.23617,1.23637,1.23617,1.23636,296599998.0
2005-06-16 18:35:00,1.2364,1.23655,1.23636,1.2364,466800000.0
2005-06-16 18:36:00,1.23648,1.23648,1.23626,1.23626,490299991.0
2005-06-16 18:37:00,1.23624,1.23638,1.23624,1.23633,48800000.0
2005-06-16 18:38:00,1.23639,1.23671,1.23639,1.23652,261699998.0
2005-06-16 18:39:00,1.23652,1.23655,1.23643,1.2365,220999999.0
2005-06-16 18:40:00,1.23651,1.23663,1.23649,1.23658,603000003.0
2005-06-16 18:41:00,1.23652,1.23676,1.23641,1.23645,320500000.0
2005-06-16 18:42:00,1.23647,1.23679,1.23647,1.23679,436300000.0
2005-06-16 18:43:00,1.23678,1.23684,1.23673,1.23679,511700003.0
2005-06-16 18:44:00,1.23679,1.23679,1.23672,1.23672,299600004.0
2005-06-16 18:45:00,1.23676,1.2368,1.23664,1.23667,347999998.0
2005-06-16 18:46:00,1.23678,1.23684,1.23669,1.23678,212699998.0
2005-06-16 18:47:00,1.23679,1.23681,1.23669,1.23678,72200000.0
2005-06-16 18:48:00,1.2368,1.23687,1.23674,1.23677,140799999.0
2005-06-16 18:49:00,1.23673,1.23677,1.23667,1.23677,124899999.0
2005-06-16 18:50:00,1.23672,1.23678,1.23669,1.23676,92000003.0
2005-06-16 18:51:00,1.23672,1.23683,1.23672,1.23673,141000000.0
2005-06-16 18:52:00,1.23672,1.23678,1.23669,1.23678,163800001.0
2005-06-16 18:53:00,1.23679,1.2368,1.23664,1.23672,471200002.0
2005-06-16 18:54:00,1.23672,1.23672,1.23663,1.23666,260600000.0
2005-06-16 18:55:00,1.23666,1.23675,1.23665,1.23675,382500002.0
2005-06-16 18:56:00,1.2368,1.23701,1.23667,1.23696,268900000.0
2005-06-16 18:57:00,1.23704,1.23737,1.23701,1.23737,280699997.0
2005-06-16 18:58:00,1.2371,1.23736,1.23699,1.23702,194100000.0
2005-06-16 18:59:00,1.23699,1.2371,1.23693,1.23693,423500000.0
2005-06-16 19:00:00,1.23697,1.23712,1.23697,1.23709,234899999.0
2005-06-16 19:01:00,1.23692,1.23706,1.23676,1.23676,55000000.0
2005-06-16 19:02:00,1.23707,1.23707,1.23698,1.23702,205400000.0
2005-06-16 19:03:00,1.23689,1.23701,1.23658,1.2366,302799996.0
2005-06-16 19:04:00,1.23701,1.23712,1.23694,1.23696,272400001.0
2005-06-16 19:05:00,1.23695,1.237,1.23693,1.23697,273800000.0
2005-06-16 19:06:00,1.23679,1.23711,1.23662,1.23678,311300001.0
2005-06-16 19:07:00,1.237,1.23705,1.237,1.23705,126000000.0
2005-06-16 19:08:00,1.23703,1.23705,1.23695,1.23703,358199999.0
2005-06-16 19:09:00,1.23705,1.23705,1.23693,1.23695,559300003.0
2005-06-16 19:10:00,1.23698,1.23698,1.2369,1.23694,57800001.0
2005-06-16 19:11:00,1.23675,1.23684,1.23618,1.23665,344600001.0
2005-06-16 19:12:00,1.23695,1.23696,1.2367,1.2367,278000001.0
2005-06-16 19:13:00,1.23669,1.23682,1.23669,1.23682,192899997.0
2005-06-16 19:14:00,1.23683,1.23701,1.23681,1.23694,377599997.0
2005-06-16 19:15:00,1.23692,1.23698,1.23689,1.23698,476900003.0
2005-06-16 19:16:00,1.23697,1.23705,1.23682,1.23682,190400002.0
2005-06-16 19:17:00,1.23681,1.23683,1.2367,1.23674,284199994.0
2005-06-16 19:18:00,1.23676,1.23698,1.23676,1.23688,601700001.0
2005-06-16 19:19:00,1.23683,1.23696,1.23683,1.23692,112100001.0
2005-06-16 19:20:00,1.23694,1.23705,1.23694,1.23695,244700005.0
2005-06-16 19:21:00,1.23707,1.23707,1.23691,1.23691,183500001.0
2005-06-16 19:22:00,1.23692,1.23707,1.23692,1.23707,185200004.0
2005-06-16 19:23:00,1.23708,1.23708,1.23696,1.23698,56100000.0
2005-06-16 19:24:00,1.23698,1.23698,1.23689,1.23692,35600001.0
2005-06-16 19:25:00,1.2369,1.2369,1.2369,1.2369,48600000.0
2005-06-16 19:26:00,1.23695,1.23701,1.23659,1.23674,125500000.0
2005-06-16 19:27:00,1.23675,1.23675,1.23614,1.23635,422500002.0
2005-06-16 19:28:00,1.2364,1.23651,1.23633,1.23633,145900003.0
2005-06-16 19:29:00,1.23623,1.23637,1.23615,1.23634,161199998.0
2005-06-16 19:30:00,1.23643,1.23643,1.23627,1.2363,148600000.0
2005-06-16 19:31:00,1.2363,1.2363,1.2363,1.2363,30300001.0
2005-06-16 19:32:00,1.23637,1.2364,1.23637,1.23638,55300001.0
2005-06-16 19:33:00,1.23633,1.2364,1.23632,1.23634,281090001.0
2005-06-16 19:34:00,1.23635,1.23648,1.23624,1.23624,154499999.0
2005-06-16 19:35:00,1.23623,1.23623,1.23589,1.23612,64600000.0
2005-06-16 19:36:00,1.23623,1.23632,1.23621,1.23622,169800000.0
2005-06-16 19:37:00,1.23638,1.23644,1.23629,1.2364,458800004.0
2005-06-16 19:38:00,1.23632,1.2364,1.23626,1.23627,234000001.0
2005-06-16 19:39:00,1.23626,1.2364,1.23624,1.23636,498399999.0
2005-06-16 19:40:00,1.23645,1.23645,1.2364,1.23645,218700001.0
2005-06-16 19:41:00,1.2364,1.2364,1.23637,1.2364,241299998.0
2005-06-16 19:42:00,1.2364,1.2365,1.23634,1.23634,209100002.0
2005-06-16 19:43:00,1.23641,1.23641,1.23637,1.2364,116900001.0
2005-06-16 19:44:00,1.2364,1.2364,1.23637,1.23637,60800000.0
2005-06-16 19:45:00,1.23638,1.23638,1.23627,1.23632,69900001.0
2005-06-16 19:46:00,1.23631,1.23638,1.23631,1.23638,82000001.0
2005-06-16 19:47:00,1.23616,1.23634,1.23611,1.23621,91700000.0
2005-06-16 19:48:00,1.2364,1.2364,1.2364,1.2364,20900000.0
2005-06-16 19:49:00,1.2364,1.23645,1.2364,1.2364,194200003.0
2005-06-16 19:50:00,1.2364,1.2364,1.23635,1.2364,83899999.0
2005-06-16 19:51:00,1.23637,1.2364,1.23637,1.2364,10800000.0
2005-06-16 19:52:00,1.2364,1.2364,1.23635,1.23635,76500001.0
2005-06-16 19:53:00,1.23638,1.23643,1.23632,1.23632,218900002.0
2005-06-16 19:54:00,1.23621,1.23632,1.23616,1.23632,130700002.0
2005-06-16 19:55:00,1.23628,1.23628,1.2361,1.2361,102599998.0
2005-06-16 19:56:00,1.23633,1.23656,1.23623,1.23623,290400003.0
2005-06-16 19:57:00,1.23618,1.23651,1.23618,1.23638,285100001.0
2005-06-16 19:58:00,1.23637,1.23637,1.23625,1.23625,123400000.0
2005-06-16 19:59:00,1.23618,1.23618,1.23611,1.23613,146399999.0
2005-06-16 20:00:00,1.23583,1.2363,1.23576,1.23597,101999998.0
2005-06-16 20:01:00,1.23623,1.23628,1.23622,1.23622,45099999.0
2005-06-16 20:02:00,1.23622,1.23627,1.2361,1.23613,27400000.0
2005-06-16 20:03:00,1.23614,1.23614,1.2358,1.23587,470200002.0
2005-06-16 20:04:00,1.23593,1.23593,1.23581,1.23586,212300001.0
2005-06-16 20:05:00,1.23588,1.23597,1.23582,1.23585,109700000.0
2005-06-16 20:06:00,1.23594,1.23604,1.23594,1.23601,55300000.0
2005-06-16 20:07:00,1.23596,1.23598,1.23579,1.23582,266099998.0
2005-06-16 20:08:00,1.23582,1.23602,1.23582,1.23602,335899997.0
2005-06-16 20:09:00,1.236,1.23605,1.23594,1.23596,230900003.0
2005-06-16 20:10:00,1.23591,1.23595,1.23582,1.23582,90500003.0
2005-06-16 20:11:00,1.23582,1.23591,1.23564,1.23577,224800000.0
2005-06-16 20:12:00,1.23578,1.23583,1.23571,1.23572,544800003.0
2005-06-16 20:13:00,1.23572,1.23572,1.23568,1.2357,186900000.0
2005-06-16 20:14:00,1.23567,1.23581,1.23567,1.23571,110400002.0
2005-06-16 20:15:00,1.23575,1.23577,1.23565,1.2357,480499999.0
2005-06-16 20:16:00,1.2357,1.23575,1.23565,1.23568,493900002.0
2005-06-16 20:17:00,1.23567,1.23574,1.23559,1.23574,358699995.0
2005-06-16 20:18:00,1.23574,1.23574,1.23553,1.23553,187099998.0
2005-06-16 20:19:00,1.23548,1.23556,1.23548,1.23555,72200000.0
2005-06-16 20:20:00,1.23551,1.23561,1.23534,1.2354,349500003.0
2005-06-16 20:21:00,1.23539,1.23542,1.23527,1.23528,398299998.0
2005-06-16 20:22:00,1.23544,1.23573,1.23544,1.23557,352300000.0
2005-06-16 20:23:00,1.23549,1.23554,1.23536,1.23546,331999999.0
2005-06-16 20:24:00,1.2355,1.23561,1.23547,1.23547,297500001.0
2005-06-16 20:25:00,1.23555,1.23562,1.23555,1.23562,227499999.0
2005-06-16 20:26:00,1.23568,1.23595,1.23568,1.23595,160800000.0
2005-06-16 20:27:00,1.23605,1.23619,1.23605,1.2361,121600003.0
2005-06-16 20:28:00,1.23619,1.23645,1.23619,1.23645,774600001.0
2005-06-16 20:29:00,1.23644,1.23649,1.23635,1.23635,536299998.0
2005-06-16 20:30:00,1.23643,1.23668,1.23642,1.23668,309799996.0
2005-06-16 20:31:00,1.2368,1.23699,1.2368,1.23693,432600000.0
2005-06-16 20:32:00,1.23685,1.23743,1.2368,1.23743,353500005.0
2005-06-16 20:33:00,1.23737,1.23749,1.23737,1.23745,272799998.0
2005-06-16 20:34:00,1.2374,1.23764,1.23734,1.23755,130399998.0
2005-06-16 20:35:00,1.2375,1.2375,1.23731,1.23748,156500002.0
2005-06-16 20:36:00,1.23752,1.23755,1.23717,1.2373,409400000.0
2005-06-16 20:37:00,1.23733,1.23751,1.23723,1.23751,166699999.0
2005-06-16 20:38:00,1.23751,1.23762,1.23734,1.23748,189300002.0
2005-06-16 20:39:00,1.23748,1.23753,1.2374,1.23753,514600004.0
2005-06-16 20:40:00,1.23748,1.23748,1.23675,1.23675,330500001.0
2005-06-16 20:41:00,1.23672,1.23723,1.23672,1.23723,560700001.0
2005-06-16 20:42:00,1.23728,1.23728,1.2372,1.23725,430899996.0
2005-06-16 20:43:00,1.23731,1.2375,1.23726,1.23745,180400002.0
2005-06-16 20:44:00,1.23748,1.23755,1.23738,1.23747,106100001.0
2005-06-16 20:45:00,1.23752,1.2379,1.23741,1.23772,137999998.0
2005-06-16 20:46:00,1.23774,1.23785,1.23763,1.23776,222000000.0
2005-06-16 20:47:00,1.23785,1.23785,1.2378,1.23782,266600006.0
2005-06-16 20:48:00,1.23799,1.23823,1.23799,1.23803,135700003.0
2005-06-16 20:49:00,1.23797,1.23809,1.23797,1.23804,342800002.0
2005-06-16 20:50:00,1.23795,1.23795,1.23775,1.2379,153900001.0
2005-06-16 20:51:00,1.23791,1.23791,1.2378,1.23785,171000001.0
2005-06-16 20:52:00,1.23777,1.23777,1.23731,1.23731,119199999.0
2005-06-16 20:53:00,1.23724,1.23734,1.23688,1.23688,255500000.0
2005-06-16 20:54:00,1.23682,1.23696,1.23665,1.23675,358399998.0
2005-06-16 20:55:00,1.23683,1.23684,1.23671,1.23678,69400000.0
2005-06-16 20:56:00,1.23675,1.23675,1.23654,1.23664,470799995.0
2005-06-16 20:57:00,1.23655,1.23665,1.23639,1.23645,460000007.0
2005-06-16 20:58:00,1.23641,1.23648,1.23621,1.23632,253300002.0
2005-06-16 20:59:00,1.23622,1.23622,1.23585,1.23615,261900000.0
2005-06-16 21:00:00,1.236,1.23654,1.23587,1.23625,1002299997.0
2005-06-16 21:01:00,1.23628,1.2364,1.23619,1.23638,631500003.0
2005-06-16 21:02:00,1.23633,1.23645,1.23633,1.23635,176100003.0
2005-06-16 21:03:00,1.23641,1.23641,1.23619,1.23632,601200001.0
2005-06-16 21:04:00,1.23638,1.23645,1.23632,1.23645,808199995.0
2005-06-16 21:05:00,1.23647,1.23661,1.2364,1.23643,695100001.0
2005-06-16 21:06:00,1.23646,1.23646,1.23632,1.23645,197300000.0
2005-06-16 21:07:00,1.2365,1.23655,1.2364,1.23643,642000001.0
2005-06-16 21:08:00,1.23614,1.23666,1.23596,1.23666,81200000.0
2005-06-16 21:09:00,1.23647,1.23657,1.23647,1.23655,111400000.0
2005-06-16 21:10:00,1.23649,1.23649,1.23624,1.23624,593099999.0
2005-06-16 21:11:00,1.23618,1.23624,1.23596,1.23615,481300003.0
2005-06-16 21:12:00,1.2362,1.23633,1.23613,1.23619,385599996.0
2005-06-16 21:13:00,1.23624,1.23632,1.2362,1.23622,469500001.0
2005-06-16 21:14:00,1.2363,1.2363,1.23622,1.23627,217000000.0
2005-06-16 21:15:00,1.23624,1.23624,1.23619,1.23619,55100001.0
2005-06-16 21:16:00,1.23612,1.23617,1.2361,1.2361,180700001.0
2005-06-16 21:17:00,1.23615,1.23615,1.2361,1.23615,91800000.0
2005-06-16 21:18:00,1.2362,1.23625,1.23615,1.2362,52900000.0
2005-06-16 21:19:00,1.23615,1.2362,1.23615,1.23615,250800002.0
2005-06-16 21:20:00,1.23595,1.23595,1.23555,1.23555,23100000.0
2005-06-16 21:21:00,1.23542,1.23548,1.23542,1.23548,18400000.0
2005-06-16 21:22:00,1.23559,1.2357,1.23559,1.23567,114299998.0
2005-06-16 21:23:00,1.23577,1.23577,1.23534,1.23538,92000002.0
2005-06-16 21:24:00,1.23538,1.23562,1.23536,1.23536,101100002.0
2005-06-16 21:25:00,1.23533,1.23539,1.23533,1.23539,38400000.0
2005-06-16 21:26:00,1.2354,1.23542,1.2354,1.2354,151800001.0
2005-06-16 21:27:00,1.23546,1.2358,1.23546,1.2357,224800000.0
2005-06-16 21:28:00,1.23568,1.23568,1.23555,1.23561,307900003.0
2005-06-16 21:29:00,1.23558,1.23569,1.23551,1.23551,197899997.0
2005-06-16 21:30:00,1.23556,1.23562,1.23553,1.23553,81400000.0
2005-06-16 21:31:00,1.23542,1.23545,1.23542,1.23542,38000000.0
2005-06-16 21:32:00,1.23539,1.23539,1.23525,1.23538,223400001.0
2005-06-16 21:33:00,1.23548,1.23551,1.2354,1.23542,111700001.0
2005-06-16 21:34:00,1.23538,1.23539,1.23533,1.23539,93900001.0
2005-06-16 21:35:00,1.23542,1.23565,1.23542,1.23565,90599999.0
2005-06-16 21:36:00,1.23567,1.2357,1.23565,1.23565,57500000.0
2005-06-16 21:37:00,1.23577,1.23577,1.2357,1.2357,23900000.0
2005-06-16 21:38:00,1.23563,1.23578,1.2351,1.2351,102900000.0
2005-06-16 21:39:00,1.2357,1.23578,1.2357,1.23578,358800003.0
2005-06-16 21:40:00,1.23577,1.23577,1.23564,1.23566,275400004.0
2005-06-16 21:41:00,1.23574,1.23578,1.23573,1.23578,59499999.0
2005-06-16 21:42:00,1.23577,1.2358,1.23575,1.2358,48700000.0
2005-06-16 21:43:00,1.2358,1.2358,1.23572,1.23572,73500000.0
2005-06-16 21:44:00,1.23577,1.23584,1.23577,1.23581,116199999.0
2005-06-16 21:45:00,1.2358,1.2358,1.2358,1.2358,111000000.0
2005-06-16 21:46:00,1.2358,1.23581,1.23568,1.23568,99700001.0
2005-06-16 21:47:00,1.23565,1.2357,1.23564,1.23566,224599999.0
2005-06-16 21:48:00,1.23568,1.23568,1.23559,1.23561,157899999.0
2005-06-16 21:49:00,1.23556,1.23573,1.23556,1.23568,35300000.0
2005-06-16 21:50:00,1.23565,1.2357,1.23565,1.2357,64600000.0
2005-06-16 21:51:00,1.23584,1.23584,1.23546,1.23546,213899999.0
2005-06-16 21:52:00,1.23562,1.2357,1.23562,1.2357,104000000.0
2005-06-16 21:53:00,1.23585,1.23585,1.2355,1.23561,177100000.0
2005-06-16 21:54:00,1.23567,1.23567,1.23548,1.23548,150699998.0
2005-06-16 21:55:00,1.2355,1.2355,1.23548,1.2355,82000001.0
2005-06-16 21:56:00,1.23547,1.23551,1.23536,1.23551,121299997.0
2005-06-16 21:57:00,1.23541,1.23545,1.23535,1.23536,46299999.0
2005-06-16 21:58:00,1.23533,1.23545,1.23533,1.23541,60799999.0
2005-06-16 21:59:00,1.23527,1.23533,1.23514,1.23515,206100007.0
2005-06-16 22:00:00,1.23514,1.2352,1.23508,1.23511,227989998.0
2005-06-16 22:01:00,1.2351,1.23518,1.2351,1.23516,191100001.0
2005-06-16 22:02:00,1.23515,1.23525,1.23515,1.23515,498300001.0
2005-06-16 22:03:00,1.23513,1.23516,1.2351,1.23512,207400004.0
2005-06-16 22:04:00,1.23518,1.23528,1.23517,1.23528,78400000.0
2005-06-16 22:05:00,1.23529,1.23529,1.23515,1.23515,100100000.0
2005-06-16 22:06:00,1.23516,1.23533,1.23516,1.23528,189400003.0
2005-06-16 22:07:00,1.23537,1.23543,1.23528,1.23543,146200003.0
2005-06-16 22:08:00,1.23539,1.23539,1.23526,1.23528,112700001.0
2005-06-16 22:09:00,1.23515,1.23533,1.23512,1.23533,119500000.0
2005-06-16 22:10:00,1.23527,1.23531,1.23522,1.23522,53700002.0
2005-06-16 22:11:00,1.2352,1.2352,1.2352,1.2352,38300000.0
2005-06-16 22:12:00,1.23522,1.23533,1.23522,1.23522,121900002.0
2005-06-16 22:13:00,1.23525,1.2353,1.23516,1.23526,123100002.0
2005-06-16 22:14:00,1.23533,1.23538,1.23522,1.23538,191300002.0
2005-06-16 22:15:00,1.23548,1.23548,1.2354,1.23545,64500001.0
2005-06-16 22:16:00,1.23546,1.23556,1.23541,1.23556,228700004.0
2005-06-16 22:17:00,1.2355,1.23555,1.23545,1.23555,63000000.0
2005-06-16 22:18:00,1.23557,1.23562,1.23552,1.23552,130700000.0
2005-06-16 22:19:00,1.23542,1.2355,1.23542,1.23543,72700000.0
2005-06-16 22:20:00,1.23544,1.23553,1.23534,1.23553,193499998.0
2005-06-16 22:21:00,1.23552,1.23552,1.23535,1.23535,180500000.0
2005-06-16 22:22:00,1.23541,1.23573,1.23539,1.23539,92100001.0
2005-06-16 22:23:00,1.23557,1.23564,1.23555,1.23559,66300001.0
2005-06-16 22:24:00,1.2356,1.23573,1.2356,1.23573,128299999.0
2005-06-16 22:25:00,1.23575,1.23575,1.23565,1.23565,41300000.0
2005-06-16 22:26:00,1.23565,1.23566,1.2356,1.23566,87500000.0
2005-06-16 22:27:00,1.23572,1.23584,1.23572,1.23572,305100001.0
2005-06-16 22:28:00,1.23563,1.23575,1.23554,1.23554,160299999.0
2005-06-16 22:29:00,1.23559,1.23563,1.23545,1.23545,137699999.0
2005-06-16 22:30:00,1.23545,1.23545,1.2354,1.23545,127199998.0
2005-06-16 22:31:00,1.23554,1.23554,1.23551,1.23551,8000000.0
2005-06-16 22:32:00,1.23553,1.23553,1.23543,1.23549,60999999.0
2005-06-16 22:33:00,1.23564,1.23564,1.23554,1.23554,192699999.0
2005-06-16 22:34:00,1.23548,1.23561,1.23548,1.23553,309600002.0
2005-06-16 22:35:00,1.23562,1.23562,1.23552,1.23552,101100000.0
2005-06-16 22:36:00,1.23553,1.23555,1.23551,1.23555,33600000.0
2005-06-16 22:37:00,1.23554,1.2356,1.23542,1.23542,79999999.0
2005-06-16 22:38:00,1.2354,1.23556,1.23514,1.2352,84200000.0
2005-06-16 22:39:00,1.23555,1.23555,1.23545,1.23545,87600000.0
2005-06-16 22:40:00,1.23555,1.23555,1.23545,1.23545,8100000.0
2005-06-16 22:41:00,1.23528,1.23545,1.23515,1.23533,162300005.0
2005-06-16 22:42:00,1.23544,1.23547,1.23529,1.23533,84000000.0
2005-06-16 22:43:00,1.23537,1.23556,1.23537,1.23556,291400002.0
2005-06-16 22:44:00,1.23562,1.23573,1.23557,1.23557,214700003.0
2005-06-16 22:45:00,1.23539,1.23546,1.23539,1.23546,16100000.0
2005-06-16 22:46:00,1.23552,1.23552,1.2354,1.2355,113599997.0
2005-06-16 22:47:00,1.23545,1.23545,1.2354,1.2354,37599999.0
2005-06-16 22:48:00,1.23547,1.23547,1.23537,1.23542,147199999.0
2005-06-16 22:49:00,1.23552,1.23555,1.23547,1.23547,44700002.0
2005-06-16 22:50:00,1.23558,1.2356,1.23551,1.23553,68199999.0
2005-06-16 22:51:00,1.23568,1.23568,1.23558,1.23558,140800001.0
2005-06-16 22:52:00,1.23555,1.23558,1.23541,1.23541,198900003.0
2005-06-16 22:53:00,1.23545,1.23558,1.23544,1.23547,122700000.0
2005-06-16 22:54:00,1.23545,1.2355,1.23545,1.23545,114500002.0
2005-06-16 22:55:00,1.2355,1.23555,1.2354,1.23545,351400001.0
2005-06-16 22:56:00,1.23548,1.23549,1.23546,1.23549,79099999.0
2005-06-16 22:57:00,1.23548,1.23556,1.23546,1.2355,200700000.0
2005-06-16 22:58:00,1.23558,1.23558,1.23544,1.23551,114500003.0
2005-06-16 22:59:00,1.23545,1.23545,1.23515,1.23525,146500000.0
2005-06-16 23:00:00,1.23535,1.23555,1.23525,1.2353,98599997.0
2005-06-16 23:01:00,1.23552,1.23586,1.23543,1.23565,148300000.0
2005-06-16 23:02:00,1.23567,1.23576,1.23562,1.23567,92900000.0
2005-06-16 23:03:00,1.23565,1.23605,1.23549,1.23596,70400002.0
2005-06-16 23:04:00,1.23599,1.23599,1.23564,1.23567,102300002.0
2005-06-16 23:05:00,1.23595,1.23595,1.23546,1.23576,61100000.0
2005-06-16 23:06:00,1.23585,1.2361,1.2358,1.23601,185599999.0
2005-06-16 23:07:00,1.2361,1.23614,1.23568,1.23568,134800000.0
2005-06-16 23:08:00,1.2357,1.23582,1.23556,1.23575,76999999.0
2005-06-16 23:09:00,1.23595,1.23599,1.23559,1.23572,137299999.0
2005-06-16 23:10:00,1.23573,1.23588,1.23559,1.23583,83199998.0
2005-06-16 23:11:00,1.23558,1.23583,1.23555,1.23568,101900001.0
2005-06-16 23:12:00,1.23555,1.23603,1.23551,1.23603,110400001.0
2005-06-16 23:13:00,1.23597,1.236,1.23577,1.23593,96299997.0
2005-06-16 23:14:00,1.23595,1.23608,1.23573,1.23575,57200001.0
2005-06-16 23:15:00,1.23598,1.23603,1.23577,1.23595,73600000.0
2005-06-16 23:16:00,1.2358,1.23614,1.2357,1.23611,161899999.0
2005-06-16 23:17:00,1.23598,1.23611,1.23588,1.23598,94300001.0
2005-06-16 23:18:00,1.23597,1.23607,1.23561,1.23568,111000001.0
2005-06-16 23:19:00,1.23562,1.23565,1.23539,1.23549,97200003.0
2005-06-16 23:20:00,1.23525,1.23564,1.23523,1.23545,212500001.0
2005-06-16 23:21:00,1.23558,1.2358,1.23533,1.2358,128500001.0
2005-06-16 23:22:00,1.2356,1.23574,1.23542,1.23554,89000001.0
2005-06-16 23:23:00,1.23555,1.23568,1.23555,1.2356,48200002.0
2005-06-16 23:24:00,1.2357,1.2357,1.2357,1.2357,45799999.0
2005-06-16 23:25:00,1.23558,1.23559,1.23529,1.2355,110399999.0
2005-06-16 23:26:00,1.23565,1.23575,1.23562,1.2357,67300001.0
2005-06-16 23:27:00,1.23569,1.23573,1.23564,1.23564,111800002.0
2005-06-16 23:28:00,1.23563,1.23565,1.23555,1.23557,173000001.0
2005-06-16 23:29:00,1.23553,1.23565,1.23529,1.23537,102700002.0
2005-06-16 23:30:00,1.2356,1.23565,1.2356,1.2356,20000000.0
2005-06-16 23:31:00,1.2354,1.23567,1.23525,1.23567,100600000.0
2005-06-16 23:32:00,1.23563,1.23563,1.23555,1.2356,152000001.0
2005-06-16 23:33:00,1.23557,1.23565,1.23557,1.23565,72000001.0
2005-06-16 23:34:00,1.2356,1.23565,1.23555,1.23565,45800001.0
2005-06-16 23:35:00,1.2355,1.23563,1.2355,1.2356,207199997.0
2005-06-16 23:36:00,1.23555,1.2356,1.23555,1.2356,4800000.0
2005-06-16 23:37:00,1.23555,1.2356,1.23555,1.2356,21199999.0
2005-06-16 23:38:00,1.23552,1.23565,1.23552,1.2356,115900003.0
2005-06-16 23:39:00,1.23557,1.2356,1.23557,1.2356,73300000.0
2005-06-16 23:40:00,1.2353,1.23542,1.2352,1.23541,152200003.0
2005-06-16 23:41:00,1.2356,1.23565,1.23555,1.23555,61500002.0
2005-06-16 23:42:00,1.2356,1.23565,1.23552,1.2356,147599999.0
2005-06-16 23:43:00,1.23582,1.23584,1.23545,1.2356,193399995.0
2005-06-16 23:44:00,1.23561,1.23578,1.23559,1.23575,111400001.0
2005-06-16 23:45:00,1.23585,1.23585,1.23566,1.2357,91600002.0
2005-06-16 23:46:00,1.23565,1.23565,1.23565,1.23565,800000.0
2005-06-16 23:47:00,1.2357,1.2357,1.2357,1.2357,7100000.0
2005-06-16 23:48:00,1.23538,1.23583,1.23536,1.23583,55000000.0
2005-06-16 23:49:00,1.23568,1.23577,1.23568,1.23573,158400000.0
2005-06-16 23:50:00,1.23548,1.23591,1.23548,1.23591,164099999.0
2005-06-16 23:51:00,1.2358,1.23585,1.23573,1.23573,63300000.0
2005-06-16 23:52:00,1.23584,1.23588,1.23578,1.23578,75699998.0
2005-06-16 23:53:00,1.23581,1.23617,1.23581,1.23602,101099999.0
2005-06-16 23:54:00,1.236,1.236,1.23594,1.23599,96500002.0
2005-06-16 23:55:00,1.23595,1.23608,1.23595,1.23608,67500001.0
2005-06-16 23:56:00,1.23592,1.236,1.23592,1.23595,52300000.0
2005-06-16 23:57:00,1.23595,1.23595,1.23595,1.23595,4000000.0
2005-06-16 23:58:00,1.2358,1.23608,1.2358,1.23591,61999999.0
2005-06-16 23:59:00,1.23592,1.23592,1.23591,1.23591,32800001.0
2005-06-17 00:00:00,1.236,1.23607,1.236,1.23605,14400000.0
2005-06-17 00:01:00,1.23605,1.23605,1.23597,1.23597,34599999.0
2005-06-17 00:02:00,1.23567,1.23605,1.23567,1.23593,48900001.0
2005-06-17 00:03:00,1.23578,1.23582,1.23578,1.23582,17500001.0
2005-06-17 00:04:00,1.23573,1.23574,1.23558,1.23567,86200002.0
2005-06-17 00:05:00,1.23567,1.2359,1.23567,1.2359,58700002.0
2005-06-17 00:06:00,1.23588,1.23589,1.23579,1.23579,110300000.0
2005-06-17 00:07:00,1.23576,1.23576,1.23569,1.23569,18800001.0
2005-06-17 00:08:00,1.23572,1.23572,1.23565,1.23572,82600000.0
2005-06-17 00:09:00,1.23577,1.23579,1.23533,1.23545,110000001.0
2005-06-17 00:10:00,1.2358,1.23585,1.2358,1.2358,16500000.0
2005-06-17 00:11:00,1.23582,1.23589,1.2358,1.23589,83600002.0
2005-06-17 00:12:00,1.2359,1.2359,1.2357,1.23577,31300000.0
2005-06-17 00:13:00,1.2358,1.23585,1.23577,1.23585,57400000.0
2005-06-17 00:14:00,1.23568,1.23575,1.23565,1.2357,101000001.0
2005-06-17 00:15:00,1.2357,1.23577,1.23565,1.23568,147199999.0
2005-06-17 00:16:00,1.23567,1.23567,1.23562,1.23565,46500000.0
2005-06-17 00:17:00,1.23575,1.23579,1.2357,1.2357,22799999.0
2005-06-17 00:18:00,1.23585,1.23585,1.23574,1.23574,102200000.0
2005-06-17 00:19:00,1.23562,1.23579,1.23556,1.23563,129600001.0
2005-06-17 00:20:00,1.2357,1.23575,1.23562,1.2357,125900002.0
2005-06-17 00:21:00,1.2357,1.23575,1.23565,1.23575,40900000.0
2005-06-17 00:22:00,1.2358,1.23584,1.23577,1.23584,106900000.0
2005-06-17 00:23:00,1.23592,1.236,1.23592,1.23597,88800001.0
2005-06-17 00:24:00,1.23595,1.23595,1.23585,1.2359,96700000.0
2005-06-17 00:25:00,1.23586,1.23587,1.23579,1.23582,36800000.0
2005-06-17 00:26:00,1.23557,1.23585,1.23549,1.23585,81200002.0
2005-06-17 00:27:00,1.2358,1.2358,1.23575,1.2358,77800001.0
2005-06-17 00:28:00,1.23573,1.23604,1.23566,1.23592,129300001.0
2005-06-17 00:29:00,1.23577,1.23585,1.23575,1.23575,96599998.0
2005-06-17 00:30:00,1.23587,1.23596,1.23552,1.23552,63499999.0
2005-06-17 00:31:00,1.2358,1.23585,1.23575,1.23575,60899999.0
2005-06-17 00:32:00,1.2358,1.2358,1.2358,1.2358,16500000.0
2005-06-17 00:33:00,1.23593,1.23593,1.23557,1.23557,103400004.0
2005-06-17 00:34:00,1.23589,1.23595,1.23583,1.23591,74100001.0
2005-06-17 00:35:00,1.23582,1.23582,1.2358,1.2358,5000000.0
2005-06-17 00:36:00,1.23572,1.23585,1.23572,1.23572,70600000.0
2005-06-17 00:37:00,1.23568,1.23575,1.23568,1.23575,60500002.0
2005-06-17 00:38:00,1.23565,1.2357,1.23562,1.23567,25600000.0
2005-06-17 00:39:00,1.23561,1.23569,1.2355,1.23554,184100000.0
2005-06-17 00:40:00,1.23567,1.23572,1.23567,1.2357,108700001.0
2005-06-17 00:41:00,1.2357,1.23575,1.2357,1.23575,20800000.0
2005-06-17 00:42:00,1.23575,1.23575,1.2357,1.2357,23899999.0
2005-06-17 00:43:00,1.23565,1.23585,1.23552,1.23563,118400000.0
2005-06-17 00:44:00,1.23565,1.23572,1.23565,1.2357,123200003.0
2005-06-17 00:45:00,1.2357,1.23575,1.23562,1.2357,80900002.0
2005-06-17 00:46:00,1.23575,1.23575,1.23575,1.23575,9600000.0
2005-06-17 00:47:00,1.2357,1.23575,1.23563,1.2357,167399998.0
2005-06-17 00:48:00,1.2357,1.23575,1.23565,1.23575,91000000.0
2005-06-17 00:49:00,1.23604,1.23605,1.23545,1.23553,76500001.0
2005-06-17 00:50:00,1.23575,1.23575,1.23568,1.2357,230299997.0
2005-06-17 00:51:00,1.23543,1.2357,1.23536,1.23538,83500002.0
2005-06-17 00:52:00,1.2357,1.2357,1.23565,1.23565,93700000.0
2005-06-17 00:53:00,1.23567,1.23578,1.23567,1.23578,41600000.0
2005-06-17 00:54:00,1.23581,1.23581,1.23559,1.2357,136500003.0
2005-06-17 00:55:00,1.23562,1.23581,1.2355,1.2355,139799998.0
2005-06-17 00:56:00,1.23568,1.2357,1.23562,1.23568,73399998.0
2005-06-17 00:57:00,1.2357,1.23575,1.23563,1.23572,149300003.0
2005-06-17 00:58:00,1.23585,1.23589,1.23545,1.23585,105400000.0
2005-06-17 00:59:00,1.2357,1.23575,1.2357,1.2357,81600000.0
2005-06-17 01:00:00,1.23579,1.23587,1.23553,1.23578,136000000.0
2005-06-17 01:01:00,1.23575,1.23575,1.23565,1.2357,58699999.0
2005-06-17 01:02:00,1.23568,1.23581,1.23555,1.23557,208700001.0
2005-06-17 01:03:00,1.23575,1.23575,1.23563,1.23575,40800000.0
2005-06-17 01:04:00,1.2357,1.23575,1.23565,1.2357,122100002.0
2005-06-17 01:05:00,1.23575,1.23575,1.23555,1.2357,115400001.0
2005-06-17 01:06:00,1.23573,1.23577,1.23564,1.23564,60600000.0
2005-06-17 01:07:00,1.23564,1.23566,1.23564,1.23566,31199999.0
2005-06-17 01:08:00,1.23555,1.23574,1.2355,1.23561,129099999.0
2005-06-17 01:09:00,1.23575,1.23575,1.23575,1.23575,27600000.0
2005-06-17 01:10:00,1.23572,1.23572,1.23572,1.23572,4800000.0
2005-06-17 01:11:00,1.2357,1.2357,1.2357,1.2357,800000.0
2005-06-17 01:12:00,1.23563,1.23563,1.23557,1.23557,23200000.0
2005-06-17 01:13:00,1.2355,1.2355,1.2355,1.2355,5600000.0
2005-06-17 01:14:00,1.23555,1.23573,1.23555,1.2356,79600000.0
2005-06-17 01:15:00,1.23545,1.23571,1.23539,1.2356,92999999.0
2005-06-17 01:16:00,1.23558,1.2356,1.23552,1.23555,15200000.0
2005-06-17 01:17:00,1.23562,1.23568,1.23558,1.23568,52800001.0
2005-06-17 01:18:00,1.2357,1.23582,1.2357,1.23582,47200000.0
2005-06-17 01:19:00,1.23582,1.23585,1.2358,1.2358,62200000.0
2005-06-17 01:20:00,1.23569,1.23573,1.23567,1.23567,42899998.0
2005-06-17 01:21:00,1.23568,1.2357,1.23565,1.23565,77400000.0
2005-06-17 01:22:00,1.23568,1.23579,1.23563,1.23577,55000000.0
2005-06-17 01:23:00,1.23563,1.23582,1.23551,1.23582,124900000.0
2005-06-17 01:24:00,1.2358,1.2358,1.23572,1.23572,30700000.0
2005-06-17 01:25:00,1.2358,1.23583,1.23575,1.23583,63900000.0
2005-06-17 01:26:00,1.23561,1.23572,1.2355,1.2357,79700001.0
2005-06-17 01:27:00,1.23576,1.23576,1.23557,1.23557,55199999.0
2005-06-17 01:28:00,1.23546,1.23568,1.23536,1.23539,116799998.0
2005-06-17 01:29:00,1.23565,1.23565,1.23552,1.2356,108000001.0
2005-06-17 01:30:00,1.23552,1.23555,1.23552,1.23555,23099999.0
2005-06-17 01:31:00,1.23572,1.23572,1.2353,1.23533,85700003.0
2005-06-17 01:32:00,1.2356,1.23565,1.2356,1.23565,56499998.0
2005-06-17 01:33:00,1.23565,1.23574,1.23565,1.23574,41900000.0
2005-06-17 01:34:00,1.23593,1.23613,1.23593,1.23606,135100004.0
2005-06-17 01:35:00,1.236,1.23618,1.236,1.23612,118900000.0
2005-06-17 01:36:00,1.23605,1.2361,1.23583,1.23583,77000001.0
2005-06-17 01:37:00,1.23596,1.23597,1.23596,1.23597,60600003.0
2005-06-17 01:38:00,1.23585,1.23595,1.23585,1.2359,136900003.0
2005-06-17 01:39:00,1.23571,1.23608,1.23563,1.23589,168600000.0
2005-06-17 01:40:00,1.2358,1.23593,1.2358,1.23593,1600000.0
2005-06-17 01:41:00,1.23595,1.23595,1.23592,1.23592,44800000.0
2005-06-17 01:42:00,1.2359,1.23608,1.2359,1.23608,45999999.0
2005-06-17 01:43:00,1.2361,1.23618,1.2361,1.23618,63000002.0
2005-06-17 01:44:00,1.23607,1.2361,1.23605,1.2361,32099999.0
2005-06-17 01:45:00,1.23605,1.23616,1.23587,1.23598,169100005.0
2005-06-17 01:46:00,1.23605,1.23615,1.23605,1.2361,37600000.0
2005-06-17 01:47:00,1.23613,1.23613,1.23613,1.23613,17700001.0
2005-06-17 01:48:00,1.23615,1.23615,1.23608,1.2361,88800000.0
2005-06-17 01:49:00,1.2361,1.2361,1.23592,1.23592,8600000.0
2005-06-17 01:50:00,1.2359,1.236,1.23573,1.23576,111400000.0
2005-06-17 01:51:00,1.23592,1.23592,1.23585,1.23585,26300000.0
2005-06-17 01:52:00,1.2359,1.23595,1.23585,1.23595,51600000.0
2005-06-17 01:53:00,1.23584,1.23586,1.23577,1.23586,114199998.0
2005-06-17 01:54:00,1.23559,1.23599,1.23553,1.23599,123900000.0
2005-06-17 01:55:00,1.2358,1.23595,1.2358,1.23595,72000000.0
2005-06-17 01:56:00,1.2359,1.2359,1.2359,1.2359,16700000.0
2005-06-17 01:57:00,1.23595,1.23595,1.23583,1.23585,123600001.0
2005-06-17 01:58:00,1.2359,1.2359,1.23582,1.23582,18300000.0
2005-06-17 01:59:00,1.23585,1.2359,1.23585,1.2359,19400000.0
2005-06-17 02:00:00,1.2359,1.2359,1.23582,1.23583,150900000.0
2005-06-17 02:01:00,1.23587,1.23592,1.23559,1.23559,68799999.0
2005-06-17 02:02:00,1.2359,1.2359,1.2359,1.2359,11200000.0
2005-06-17 02:03:00,1.23589,1.236,1.23585,1.236,104699998.0
2005-06-17 02:04:00,1.23602,1.23606,1.23599,1.23599,112599998.0
2005-06-17 02:05:00,1.23605,1.23605,1.23592,1.236,95900000.0
2005-06-17 02:06:00,1.2359,1.23603,1.2359,1.23603,52800000.0
2005-06-17 02:07:00,1.23603,1.23603,1.23588,1.23592,28000000.0
2005-06-17 02:08:00,1.236,1.236,1.23595,1.23595,109499999.0
2005-06-17 02:09:00,1.236,1.236,1.23595,1.23595,22300000.0
2005-06-17 02:10:00,1.23598,1.23608,1.23598,1.236,134899999.0
2005-06-17 02:11:00,1.236,1.236,1.23595,1.236,51800000.0
2005-06-17 02:12:00,1.23588,1.23608,1.23588,1.236,111800001.0
2005-06-17 02:13:00,1.236,1.236,1.236,1.236,1100000.0
2005-06-17 02:14:00,1.23594,1.23603,1.2358,1.23597,74399999.0
2005-06-17 02:15:00,1.23607,1.23613,1.23599,1.23613,75100000.0
2005-06-17 02:16:00,1.2361,1.2361,1.2361,1.2361,39099998.0
2005-06-17 02:17:00,1.23615,1.23615,1.23612,1.23612,1400000.0
2005-06-17 02:18:00,1.23605,1.23605,1.23605,1.23605,800000.0
2005-06-17 02:19:00,1.23592,1.23611,1.23582,1.23586,91600000.0
2005-06-17 02:20:00,1.23605,1.23618,1.23605,1.23615,108999999.0
2005-06-17 02:21:00,1.2359,1.23617,1.2359,1.23592,226299995.0
2005-06-17 02:22:00,1.2361,1.23615,1.23605,1.23615,54199999.0
2005-06-17 02:23:00,1.23608,1.23615,1.236,1.23615,59700000.0
2005-06-17 02:24:00,1.23613,1.23613,1.23611,1.23612,65699998.0
2005-06-17 02:25:00,1.23615,1.23622,1.23615,1.23622,81400000.0
2005-06-17 02:26:00,1.2362,1.2362,1.23615,1.23615,15000000.0
2005-06-17 02:27:00,1.2362,1.2362,1.2362,1.2362,17200001.0
2005-06-17 02:28:00,1.2362,1.2362,1.2362,1.2362,1900000.0
2005-06-17 02:29:00,1.23615,1.23625,1.23612,1.2362,125300001.0
2005-06-17 02:30:00,1.2362,1.2362,1.23613,1.23618,123900002.0
2005-06-17 02:31:00,1.2362,1.23625,1.23618,1.23618,137800002.0
2005-06-17 02:32:00,1.23618,1.23618,1.23597,1.23597,31500000.0
2005-06-17 02:33:00,1.23595,1.23595,1.2359,1.2359,26499999.0
2005-06-17 02:34:00,1.23587,1.23588,1.23581,1.23583,153500002.0
2005-06-17 02:35:00,1.23585,1.23585,1.23575,1.23575,53000002.0
2005-06-17 02:36:00,1.23587,1.23603,1.23587,1.23603,86299999.0
2005-06-17 02:37:00,1.23615,1.23615,1.23605,1.23605,30500000.0
2005-06-17 02:38:00,1.23605,1.2361,1.23605,1.2361,43400000.0
2005-06-17 02:39:00,1.2361,1.23622,1.23605,1.23622,58100000.0
2005-06-17 02:40:00,1.23599,1.23621,1.2359,1.23602,111800000.0
2005-06-17 02:41:00,1.2362,1.2362,1.23615,1.23615,44600000.0
2005-06-17 02:42:00,1.23595,1.23624,1.23589,1.23589,79600000.0
2005-06-17 02:43:00,1.23625,1.23625,1.2362,1.2362,118199999.0
2005-06-17 02:44:00,1.23603,1.2362,1.23583,1.23599,124500000.0
2005-06-17 02:45:00,1.23615,1.23615,1.23615,1.23615,2400000.0
2005-06-17 02:46:00,1.23625,1.23625,1.23607,1.23607,39000000.0
2005-06-17 02:47:00,1.23613,1.23626,1.23613,1.23615,73599998.0
2005-06-17 02:48:00,1.23627,1.23631,1.23623,1.23623,194200000.0
2005-06-17 02:49:00,1.23593,1.23618,1.23588,1.23602,138000001.0
2005-06-17 02:50:00,1.2362,1.23628,1.23616,1.23616,104299999.0
2005-06-17 02:51:00,1.23616,1.23616,1.23596,1.23596,64199997.0
2005-06-17 02:52:00,1.2359,1.2359,1.23585,1.23585,4000000.0
2005-06-17 02:53:00,1.23583,1.23618,1.23583,1.23618,41200002.0
2005-06-17 02:54:00,1.23615,1.23619,1.23606,1.23617,143500000.0
2005-06-17 02:55:00,1.23622,1.23622,1.23611,1.23611,9600000.0
2005-06-17 02:56:00,1.23626,1.23629,1.23626,1.23629,20200000.0
2005-06-17 02:57:00,1.23595,1.2362,1.23595,1.23598,132800000.0
2005-06-17 02:58:00,1.23596,1.23617,1.23582,1.23582,99900000.0
2005-06-17 02:59:00,1.23583,1.23609,1.23574,1.2359,160000001.0
2005-06-17 03:00:00,1.23607,1.23623,1.23572,1.23584,78600000.0
2005-06-17 03:01:00,1.23578,1.23607,1.23576,1.23593,123900001.0
2005-06-17 03:02:00,1.23641,1.23641,1.23617,1.2362,103799999.0
2005-06-17 03:03:00,1.2362,1.23622,1.23599,1.23599,41300000.0
2005-06-17 03:04:00,1.23593,1.23593,1.23581,1.23581,94400001.0
2005-06-17 03:05:00,1.23589,1.23617,1.23589,1.2361,115200003.0
2005-06-17 03:06:00,1.23615,1.2362,1.23615,1.2362,86500002.0
2005-06-17 03:07:00,1.23618,1.23618,1.23618,1.23618,2400000.0
2005-06-17 03:08:00,1.23632,1.23632,1.2359,1.23615,70399999.0
2005-06-17 03:09:00,1.2362,1.23625,1.23615,1.2362,68600000.0
2005-06-17 03:10:00,1.23617,1.23617,1.23617,1.23617,18900000.0
2005-06-17 03:11:00,1.23625,1.23625,1.23615,1.23615,29200000.0
2005-06-17 03:12:00,1.23583,1.23627,1.23583,1.23598,25200000.0
2005-06-17 03:13:00,1.23627,1.23627,1.23612,1.23615,104500000.0
2005-06-17 03:14:00,1.23632,1.23632,1.23597,1.23599,101800001.0
2005-06-17 03:15:00,1.23615,1.2362,1.23613,1.23613,57600000.0
2005-06-17 03:16:00,1.23639,1.23659,1.23639,1.23659,4000000.0
2005-06-17 03:17:00,1.23669,1.23673,1.2366,1.23665,98200000.0
2005-06-17 03:18:00,1.23673,1.23673,1.23655,1.23664,147599999.0
2005-06-17 03:19:00,1.2365,1.2365,1.23644,1.23644,43000000.0
2005-06-17 03:20:00,1.23645,1.23645,1.2364,1.2364,12000000.0
2005-06-17 03:21:00,1.23611,1.23658,1.23611,1.23658,70700000.0
2005-06-17 03:22:00,1.2364,1.2364,1.23632,1.2364,70100000.0
2005-06-17 03:23:00,1.23632,1.23647,1.23632,1.2364,94600000.0
2005-06-17 03:24:00,1.23641,1.23648,1.23612,1.23636,118700000.0
2005-06-17 03:25:00,1.2364,1.23645,1.23635,1.23643,123900002.0
2005-06-17 03:26:00,1.23641,1.23641,1.23629,1.23638,94000001.0
2005-06-17 03:27:00,1.23638,1.2364,1.23638,1.2364,24700000.0
2005-06-17 03:28:00,1.2364,1.2364,1.2364,1.2364,27099999.0
2005-06-17 03:29:00,1.2364,1.2364,1.2363,1.23632,196100001.0
2005-06-17 03:30:00,1.2364,1.23647,1.23635,1.23635,187100003.0
2005-06-17 03:31:00,1.23635,1.2364,1.2363,1.2364,86899999.0
2005-06-17 03:32:00,1.2363,1.23646,1.23609,1.23617,42200000.0
2005-06-17 03:33:00,1.2363,1.23642,1.2363,1.23642,55000000.0
2005-06-17 03:34:00,1.23636,1.23652,1.23636,1.23647,112000001.0
2005-06-17 03:35:00,1.23636,1.23647,1.23636,1.23647,58699998.0
2005-06-17 03:36:00,1.23655,1.2366,1.2363,1.2363,61400001.0
2005-06-17 03:37:00,1.2365,1.2365,1.2365,1.2365,26700001.0
2005-06-17 03:38:00,1.23638,1.23642,1.23638,1.23642,42800001.0
2005-06-17 03:39:00,1.2363,1.23635,1.23628,1.2363,133200002.0
2005-06-17 03:40:00,1.23625,1.23635,1.23625,1.2363,69000000.0
2005-06-17 03:41:00,1.23632,1.23632,1.23595,1.23604,84900002.0
2005-06-17 03:42:00,1.23625,1.2363,1.23625,1.2363,32899999.0
2005-06-17 03:43:00,1.23635,1.23635,1.23622,1.23622,57400000.0
2005-06-17 03:44:00,1.2363,1.2363,1.23623,1.23623,46300002.0
2005-06-17 03:45:00,1.23619,1.23631,1.23603,1.23617,187000005.0
2005-06-17 03:46:00,1.2362,1.23628,1.23608,1.23622,99700002.0
2005-06-17 03:47:00,1.23633,1.23633,1.23625,1.2363,138199998.0
2005-06-17 03:48:00,1.23625,1.23632,1.23625,1.23625,108100001.0
2005-06-17 03:49:00,1.23632,1.23637,1.23627,1.23627,96000002.0
2005-06-17 03:50:00,1.23625,1.23635,1.23625,1.23635,27100000.0
2005-06-17 03:51:00,1.2363,1.2363,1.2363,1.2363,14300000.0
2005-06-17 03:52:00,1.23625,1.23625,1.23625,1.23625,8800000.0
2005-06-17 03:53:00,1.2362,1.2362,1.23575,1.23585,69900001.0
2005-06-17 03:54:00,1.2358,1.2358,1.23575,1.2358,73500001.0
2005-06-17 03:55:00,1.23591,1.23599,1.23591,1.23599,12700000.0
2005-06-17 03:56:00,1.23602,1.23615,1.23602,1.23605,23500000.0
2005-06-17 03:57:00,1.23605,1.23605,1.23595,1.23596,137000001.0
2005-06-17 03:58:00,1.2358,1.23609,1.2356,1.23599,161500000.0
2005-06-17 03:59:00,1.23601,1.23629,1.236,1.23629,107199999.0
2005-06-17 04:00:00,1.23599,1.23612,1.23588,1.23609,113800001.0
2005-06-17 04:01:00,1.23636,1.23642,1.23624,1.23624,43100000.0
2005-06-17 04:02:00,1.23638,1.23642,1.23638,1.23642,4800000.0
2005-06-17 04:03:00,1.23637,1.2365,1.23615,1.23635,76800002.0
2005-06-17 04:04:00,1.23656,1.23656,1.23654,1.23654,10000000.0
2005-06-17 04:05:00,1.23593,1.23637,1.23591,1.23614,141699999.0
2005-06-17 04:06:00,1.23625,1.23631,1.23589,1.23606,152099996.0
2005-06-17 04:07:00,1.2362,1.23632,1.23611,1.23629,135799999.0
2005-06-17 04:08:00,1.23627,1.23633,1.23606,1.23624,116499998.0
2005-06-17 04:09:00,1.23607,1.23637,1.23602,1.23621,93500001.0
2005-06-17 04:10:00,1.2362,1.2363,1.23602,1.23626,197399998.0
2005-06-17 04:11:00,1.23622,1.23638,1.23604,1.23625,85500000.0
2005-06-17 04:12:00,1.23669,1.23675,1.2365,1.23675,154500002.0
2005-06-17 04:13:00,1.23642,1.23642,1.23598,1.23598,65900000.0
2005-06-17 04:14:00,1.23672,1.23672,1.2363,1.2363,78700001.0
2005-06-17 04:15:00,1.23601,1.23637,1.23596,1.23624,88400000.0
2005-06-17 04:16:00,1.23625,1.2363,1.23625,1.2363,19900000.0
2005-06-17 04:17:00,1.2362,1.23628,1.2362,1.23628,26500000.0
2005-06-17 04:18:00,1.23627,1.23636,1.23599,1.2363,134700002.0
2005-06-17 04:19:00,1.23625,1.23635,1.2361,1.2361,33100001.0
2005-06-17 04:20:00,1.23631,1.23631,1.23624,1.23624,7500000.0
2005-06-17 04:21:00,1.23605,1.23622,1.23599,1.236,80600000.0
2005-06-17 04:22:00,1.23615,1.23639,1.23615,1.23639,123900000.0
2005-06-17 04:23:00,1.23638,1.23638,1.23628,1.23632,59999999.0
2005-06-17 04:24:00,1.23625,1.23646,1.23604,1.2361,216600002.0
2005-06-17 04:25:00,1.2364,1.2364,1.2364,1.2364,57599999.0
2005-06-17 04:26:00,1.23635,1.23635,1.23635,1.23635,47399999.0
2005-06-17 04:27:00,1.2364,1.23648,1.2364,1.23648,2100000.0
2005-06-17 04:28:00,1.23606,1.23653,1.23606,1.23653,188100000.0
2005-06-17 04:29:00,1.23643,1.23649,1.23635,1.23644,115100000.0
2005-06-17 04:30:00,1.23655,1.23655,1.23645,1.23645,4100000.0
2005-06-17 04:31:00,1.23623,1.2366,1.23612,1.2366,61400001.0
2005-06-17 04:32:00,1.23641,1.23649,1.23641,1.23648,100300000.0
2005-06-17 04:33:00,1.23645,1.2365,1.2364,1.23645,103100000.0
2005-06-17 04:34:00,1.23652,1.23661,1.23649,1.23652,132599997.0
2005-06-17 04:35:00,1.23642,1.2365,1.23619,1.23619,50800000.0
2005-06-17 04:36:00,1.23647,1.23655,1.23647,1.23655,72399999.0
2005-06-17 04:37:00,1.2365,1.23652,1.2365,1.23652,30800000.0
2005-06-17 04:38:00,1.23629,1.23646,1.23626,1.23644,32200001.0
2005-06-17 04:39:00,1.23648,1.2365,1.23648,1.2365,23900000.0
2005-06-17 04:40:00,1.23647,1.23654,1.23623,1.23624,57899999.0
2005-06-17 04:41:00,1.23645,1.23645,1.23627,1.23627,98100002.0
2005-06-17 04:42:00,1.23623,1.2364,1.23605,1.23615,71700001.0
2005-06-17 04:43:00,1.23628,1.23635,1.2362,1.2363,93200000.0
2005-06-17 04:44:00,1.2363,1.2363,1.2363,1.2363,54000000.0
2005-06-17 04:45:00,1.23624,1.23631,1.23597,1.23607,144600001.0
2005-06-17 04:46:00,1.23631,1.23638,1.23629,1.23638,108000001.0
2005-06-17 04:47:00,1.23635,1.23645,1.23635,1.23637,91499999.0
2005-06-17 04:48:00,1.2364,1.2364,1.23635,1.23635,82399998.0
2005-06-17 04:49:00,1.2364,1.2364,1.23632,1.23635,59600001.0
2005-06-17 04:50:00,1.23638,1.23638,1.23589,1.23603,141400000.0
2005-06-17 04:51:00,1.23641,1.23641,1.23623,1.23623,81699998.0
2005-06-17 04:52:00,1.2361,1.23623,1.23598,1.236,126400000.0
2005-06-17 04:53:00,1.23617,1.23625,1.23615,1.2362,27300000.0
2005-06-17 04:54:00,1.2362,1.23622,1.23615,1.2362,55900000.0
2005-06-17 04:55:00,1.23615,1.23625,1.23615,1.23622,87199997.0
2005-06-17 04:56:00,1.23615,1.23631,1.23612,1.23631,56099998.0
2005-06-17 04:57:00,1.23635,1.23635,1.23625,1.2363,81000001.0
2005-06-17 04:58:00,1.2363,1.2363,1.2363,1.2363,9700000.0
2005-06-17 04:59:00,1.23629,1.23636,1.23628,1.23636,103099999.0
2005-06-17 05:00:00,1.2366,1.2366,1.2365,1.2365,56399997.0
2005-06-17 05:01:00,1.2366,1.2366,1.23655,1.2366,117199998.0
2005-06-17 05:02:00,1.2366,1.23667,1.23652,1.2366,182300001.0
2005-06-17 05:03:00,1.23617,1.23642,1.23605,1.23629,29600000.0
2005-06-17 05:04:00,1.23662,1.23662,1.23644,1.23656,92999998.0
2005-06-17 05:05:00,1.23652,1.23654,1.23617,1.23638,114299999.0
2005-06-17 05:06:00,1.2366,1.2366,1.2366,1.2366,2300000.0
2005-06-17 05:07:00,1.23668,1.23668,1.23652,1.2366,90200001.0
2005-06-17 05:08:00,1.23658,1.23658,1.23635,1.2364,99699999.0
2005-06-17 05:09:00,1.2366,1.23665,1.23652,1.23653,77599999.0
2005-06-17 05:10:00,1.23667,1.23668,1.23634,1.23638,92800000.0
2005-06-17 05:11:00,1.23666,1.23666,1.23661,1.23661,13700000.0
2005-06-17 05:12:00,1.23672,1.23675,1.2367,1.2367,77200001.0
2005-06-17 05:13:00,1.23662,1.23672,1.23662,1.23668,85600000.0
2005-06-17 05:14:00,1.23674,1.23678,1.23671,1.23678,12900000.0
2005-06-17 05:15:00,1.23675,1.2368,1.23673,1.23673,88799999.0
2005-06-17 05:16:00,1.23688,1.23694,1.2368,1.23685,137699999.0
2005-06-17 05:17:00,1.2369,1.23693,1.23685,1.23685,96500001.0
2005-06-17 05:18:00,1.23688,1.23695,1.23688,1.2369,105600000.0
2005-06-17 05:19:00,1.23698,1.23718,1.23698,1.23709,55800000.0
2005-06-17 05:20:00,1.23715,1.23715,1.2369,1.23701,69999999.0
2005-06-17 05:21:00,1.23702,1.23722,1.23702,1.23705,93399998.0
2005-06-17 05:22:00,1.23702,1.23708,1.23701,1.23708,58100001.0
2005-06-17 05:23:00,1.23708,1.23715,1.23705,1.23708,74600000.0
2005-06-17 05:24:00,1.23712,1.23712,1.23702,1.23702,21500000.0
2005-06-17 05:25:00,1.23692,1.23692,1.23668,1.23679,155799999.0
2005-06-17 05:26:00,1.237,1.23705,1.23695,1.23695,18700000.0
2005-06-17 05:27:00,1.23695,1.237,1.23695,1.237,16000000.0
2005-06-17 05:28:00,1.23687,1.23695,1.23658,1.23669,92399999.0
2005-06-17 05:29:00,1.237,1.237,1.23695,1.23697,105100002.0
2005-06-17 05:30:00,1.23692,1.237,1.23692,1.23695,77200000.0
2005-06-17 05:31:00,1.23692,1.23715,1.23678,1.23715,144899996.0
2005-06-17 05:32:00,1.23705,1.23705,1.23705,1.23705,18500000.0
2005-06-17 05:33:00,1.237,1.237,1.237,1.237,4000000.0
2005-06-17 05:34:00,1.23697,1.23703,1.23695,1.23695,45200000.0
2005-06-17 05:35:00,1.23692,1.23712,1.23667,1.23667,55700000.0
2005-06-17 05:36:00,1.237,1.23705,1.237,1.23705,67800000.0
2005-06-17 05:37:00,1.23695,1.237,1.23695,1.237,10400000.0
2005-06-17 05:38:00,1.237,1.23705,1.2369,1.2369,65400000.0
2005-06-17 05:39:00,1.23683,1.23701,1.23675,1.23697,127799999.0
2005-06-17 05:40:00,1.23698,1.23705,1.23695,1.237,95299999.0
2005-06-17 05:41:00,1.23715,1.23715,1.23669,1.23674,109600001.0
2005-06-17 05:42:00,1.23705,1.23705,1.237,1.237,25600000.0
2005-06-17 05:43:00,1.23685,1.23698,1.23673,1.23695,61800000.0
2005-06-17 05:44:00,1.23695,1.23705,1.23695,1.23698,31000000.0
2005-06-17 05:45:00,1.23687,1.23697,1.23686,1.23686,102199998.0
2005-06-17 05:46:00,1.2369,1.23695,1.2369,1.23695,22600000.0
2005-06-17 05:47:00,1.2369,1.23693,1.23683,1.2369,143000001.0
2005-06-17 05:48:00,1.23681,1.23684,1.23681,1.23684,49499999.0
2005-06-17 05:49:00,1.23677,1.23682,1.23672,1.23682,78799999.0
2005-06-17 05:50:00,1.23674,1.23688,1.23674,1.23688,113400002.0
2005-06-17 05:51:00,1.2368,1.23695,1.2368,1.23685,39100000.0
2005-06-17 05:52:00,1.2369,1.2369,1.2365,1.23659,140800000.0
2005-06-17 05:53:00,1.23688,1.23688,1.23679,1.23688,62400001.0
2005-06-17 05:54:00,1.23685,1.23685,1.2368,1.2368,33000001.0
2005-06-17 05:55:00,1.23678,1.23678,1.23659,1.23662,73600001.0
2005-06-17 05:56:00,1.23678,1.2368,1.23678,1.2368,62699997.0
2005-06-17 05:57:00,1.23669,1.23669,1.23655,1.23655,130300003.0
2005-06-17 05:58:00,1.2368,1.23685,1.23675,1.23675,96500001.0
2005-06-17 05:59:00,1.23679,1.23681,1.23679,1.23681,43199999.0
2005-06-17 06:00:00,1.23692,1.23703,1.23692,1.23703,28500000.0
2005-06-17 06:01:00,1.2371,1.23715,1.237,1.2371,36800000.0
2005-06-17 06:02:00,1.23705,1.23708,1.23691,1.23696,93099999.0
2005-06-17 06:03:00,1.23695,1.23703,1.23695,1.237,119200001.0
2005-06-17 06:04:00,1.23695,1.23695,1.2369,1.23693,98900003.0
2005-06-17 06:05:00,1.23705,1.23705,1.23693,1.23695,130999996.0
2005-06-17 06:06:00,1.23673,1.23702,1.2366,1.23681,72900000.0
2005-06-17 06:07:00,1.23708,1.23716,1.23705,1.23708,78299997.0
2005-06-17 06:08:00,1.23683,1.23701,1.23674,1.23686,91100001.0
2005-06-17 06:09:00,1.23712,1.23719,1.23712,1.23714,51799998.0
2005-06-17 06:10:00,1.23691,1.23713,1.23665,1.23713,72500000.0
2005-06-17 06:11:00,1.23715,1.23725,1.23715,1.23718,80299999.0
2005-06-17 06:12:00,1.23715,1.2372,1.2371,1.2371,30400000.0
2005-06-17 06:13:00,1.23715,1.2372,1.23715,1.2372,81700001.0
2005-06-17 06:14:00,1.23722,1.23728,1.23717,1.23728,36900000.0
2005-06-17 06:15:00,1.2373,1.23735,1.23723,1.23735,19000000.0
2005-06-17 06:16:00,1.23729,1.23731,1.2372,1.23725,72100001.0
2005-06-17 06:17:00,1.23722,1.23729,1.23689,1.23689,64500000.0
2005-06-17 06:18:00,1.23682,1.23692,1.23681,1.23688,137799998.0
2005-06-17 06:19:00,1.23722,1.23722,1.23709,1.23718,50300000.0
2005-06-17 06:20:00,1.23707,1.23721,1.23672,1.23721,167199999.0
2005-06-17 06:21:00,1.23715,1.2372,1.2371,1.2372,82100000.0
2005-06-17 06:22:00,1.23723,1.23723,1.23718,1.23723,50500000.0
2005-06-17 06:23:00,1.23712,1.2372,1.23697,1.23704,104700003.0
2005-06-17 06:24:00,1.23722,1.23728,1.2372,1.23728,78200002.0
2005-06-17 06:25:00,1.23728,1.23728,1.23708,1.23708,37600000.0
2005-06-17 06:26:00,1.23728,1.23738,1.23725,1.23725,31200000.0
2005-06-17 06:27:00,1.2373,1.2373,1.23725,1.23728,43400000.0
2005-06-17 06:28:00,1.23726,1.23726,1.23693,1.23719,197399995.0
2005-06-17 06:29:00,1.23724,1.23729,1.2372,1.23723,138300000.0
2005-06-17 06:30:00,1.23722,1.23722,1.23722,1.23722,2400000.0
2005-06-17 06:31:00,1.23709,1.23715,1.237,1.23711,109300003.0
2005-06-17 06:32:00,1.2372,1.2372,1.2372,1.2372,16100000.0
2005-06-17 06:33:00,1.2372,1.2372,1.2371,1.2371,14300000.0
2005-06-17 06:34:00,1.23701,1.23725,1.23693,1.23706,189000000.0
2005-06-17 06:35:00,1.23715,1.23725,1.23715,1.23715,77499999.0
2005-06-17 06:36:00,1.23727,1.2373,1.23692,1.23714,117500001.0
2005-06-17 06:37:00,1.2372,1.23722,1.23715,1.2372,124000002.0
2005-06-17 06:38:00,1.23728,1.23728,1.2372,1.2372,32300000.0
2005-06-17 06:39:00,1.23705,1.23715,1.23672,1.23672,142200003.0
2005-06-17 06:40:00,1.23725,1.23725,1.23715,1.23723,156000000.0
2005-06-17 06:41:00,1.23713,1.23713,1.23691,1.23708,173999995.0
2005-06-17 06:42:00,1.23667,1.23697,1.23666,1.23694,78300000.0
2005-06-17 06:43:00,1.23705,1.2371,1.23705,1.2371,68900002.0
2005-06-17 06:44:00,1.23703,1.23713,1.23703,1.23705,37300000.0
2005-06-17 06:45:00,1.23681,1.237,1.23675,1.237,111700000.0
2005-06-17 06:46:00,1.23715,1.23715,1.23705,1.23705,43499999.0
2005-06-17 06:47:00,1.23705,1.23715,1.23705,1.2371,98599999.0
2005-06-17 06:48:00,1.2371,1.23713,1.23705,1.23713,41600001.0
2005-06-17 06:49:00,1.23705,1.23715,1.23678,1.2369,97300000.0
2005-06-17 06:50:00,1.2371,1.23712,1.23705,1.2371,56300001.0
2005-06-17 06:51:00,1.23708,1.2371,1.2368,1.2371,57899999.0
2005-06-17 06:52:00,1.23685,1.23708,1.23679,1.23679,105700002.0
2005-06-17 06:53:00,1.23708,1.23708,1.23708,1.23708,1900000.0
2005-06-17 06:54:00,1.23713,1.23717,1.23713,1.23717,20800000.0
2005-06-17 06:55:00,1.23725,1.23725,1.2372,1.2372,52800000.0
2005-06-17 06:56:00,1.23693,1.23716,1.23687,1.23713,76500001.0
2005-06-17 06:57:00,1.2372,1.2372,1.23715,1.23715,21600000.0
2005-06-17 06:58:00,1.23701,1.23717,1.23683,1.23713,171399996.0
2005-06-17 06:59:00,1.2371,1.23725,1.2371,1.2372,111700002.0
2005-06-17 07:00:00,1.23698,1.23712,1.23692,1.23701,61700001.0
2005-06-17 07:01:00,1.23725,1.23725,1.23715,1.23715,63800000.0
2005-06-17 07:02:00,1.2372,1.2372,1.23713,1.23713,18700000.0
2005-06-17 07:03:00,1.23727,1.23727,1.237,1.23702,102100001.0
2005-06-17 07:04:00,1.23713,1.23717,1.23701,1.23717,72000000.0
2005-06-17 07:05:00,1.23715,1.23715,1.23695,1.23713,92000001.0
2005-06-17 07:06:00,1.23725,1.23725,1.23715,1.2372,81300002.0
2005-06-17 07:07:00,1.23712,1.23719,1.23688,1.23715,94699999.0
2005-06-17 07:08:00,1.23715,1.23715,1.23715,1.23715,45400000.0
2005-06-17 07:09:00,1.23706,1.23721,1.23696,1.23707,115100001.0
2005-06-17 07:10:00,1.2372,1.23723,1.2372,1.23723,67899999.0
2005-06-17 07:11:00,1.2372,1.2372,1.2372,1.2372,8700000.0
2005-06-17 07:12:00,1.23715,1.23725,1.23715,1.23718,66800001.0
2005-06-17 07:13:00,1.2372,1.23725,1.23712,1.2372,98599999.0
2005-06-17 07:14:00,1.23701,1.23723,1.23696,1.2371,102300001.0
2005-06-17 07:15:00,1.23717,1.23723,1.23717,1.2372,64300000.0
2005-06-17 07:16:00,1.23717,1.23717,1.23705,1.23706,140700001.0
2005-06-17 07:17:00,1.23711,1.23716,1.23711,1.23716,15100000.0
2005-06-17 07:18:00,1.23715,1.2372,1.23715,1.2372,31300000.0
2005-06-17 07:19:00,1.23732,1.23732,1.23688,1.2371,90900000.0
2005-06-17 07:20:00,1.23715,1.2372,1.23715,1.2372,56199999.0
2005-06-17 07:21:00,1.23703,1.2372,1.23695,1.23712,118500002.0
2005-06-17 07:22:00,1.23715,1.2372,1.23715,1.2372,112500002.0
2005-06-17 07:23:00,1.2372,1.2372,1.2372,1.2372,1400000.0
2005-06-17 07:24:00,1.23726,1.23726,1.23722,1.23722,13800000.0
2005-06-17 07:25:00,1.23721,1.23731,1.23701,1.23703,115699999.0
2005-06-17 07:26:00,1.2373,1.23733,1.23725,1.23725,31200001.0
2005-06-17 07:27:00,1.2373,1.2373,1.23727,1.23727,23100000.0
2005-06-17 07:28:00,1.23725,1.23737,1.23725,1.23737,187500002.0
2005-06-17 07:29:00,1.23722,1.2373,1.23722,1.2373,38100000.0
2005-06-17 07:30:00,1.2374,1.2374,1.23717,1.2372,100699998.0
2005-06-17 07:31:00,1.2373,1.23735,1.23723,1.2373,171799999.0
2005-06-17 07:32:00,1.23743,1.23743,1.23716,1.23722,126000002.0
2005-06-17 07:33:00,1.2373,1.23732,1.23725,1.2373,41900001.0
2005-06-17 07:34:00,1.23702,1.23738,1.23702,1.23733,91299999.0
2005-06-17 07:35:00,1.23725,1.23735,1.23725,1.2373,61000000.0
2005-06-17 07:36:00,1.2373,1.23735,1.23723,1.23728,74999999.0
2005-06-17 07:37:00,1.2373,1.2373,1.2373,1.2373,11200000.0
2005-06-17 07:38:00,1.23738,1.23738,1.23731,1.23737,73100002.0
2005-06-17 07:39:00,1.23735,1.2374,1.23735,1.23737,131299999.0
2005-06-17 07:40:00,1.23733,1.23736,1.2373,1.2373,53200000.0
2005-06-17 07:41:00,1.23725,1.23725,1.23725,1.23725,12800000.0
2005-06-17 07:42:00,1.23724,1.23734,1.23696,1.23722,36700000.0
2005-06-17 07:43:00,1.23735,1.23735,1.23725,1.23725,41600002.0
2005-06-17 07:44:00,1.2373,1.23735,1.2372,1.23735,115400002.0
2005-06-17 07:45:00,1.2368,1.23727,1.2368,1.23713,64900000.0
2005-06-17 07:46:00,1.23727,1.2373,1.23727,1.2373,43200001.0
2005-06-17 07:47:00,1.23725,1.2373,1.23725,1.2373,13600000.0
2005-06-17 07:48:00,1.2373,1.23735,1.2373,1.2373,166600000.0
2005-06-17 07:49:00,1.23732,1.23739,1.23731,1.23738,68599999.0
2005-06-17 07:50:00,1.23745,1.23745,1.23745,1.23745,11200000.0
2005-06-17 07:51:00,1.2374,1.23742,1.23735,1.23735,117699998.0
2005-06-17 07:52:00,1.23752,1.23753,1.23701,1.23727,151700000.0
2005-06-17 07:53:00,1.2374,1.2374,1.2374,1.2374,65000001.0
2005-06-17 07:54:00,1.23738,1.23738,1.23725,1.23725,104599996.0
2005-06-17 07:55:00,1.2373,1.23735,1.23723,1.23735,32800000.0
2005-06-17 07:56:00,1.23738,1.23738,1.23738,1.23738,38700001.0
2005-06-17 07:57:00,1.23745,1.23753,1.23745,1.23753,36500000.0
2005-06-17 07:58:00,1.23767,1.23767,1.23754,1.23767,83200001.0
2005-06-17 07:59:00,1.23758,1.23758,1.23751,1.23756,64500002.0
2005-06-17 08:00:00,1.23743,1.23762,1.2374,1.23762,46600000.0
2005-06-17 08:01:00,1.23752,1.23758,1.23752,1.23758,3200000.0
2005-06-17 08:02:00,1.23746,1.23755,1.23743,1.23743,68800000.0
2005-06-17 08:03:00,1.23732,1.23745,1.23728,1.23745,81700000.0
2005-06-17 08:04:00,1.23731,1.23731,1.23717,1.23731,50900000.0
2005-06-17 08:05:00,1.23732,1.23739,1.23731,1.23739,122399999.0
2005-06-17 08:06:00,1.23731,1.23752,1.23731,1.23752,124400000.0
2005-06-17 08:07:00,1.23748,1.23748,1.23733,1.23734,72399999.0
2005-06-17 08:08:00,1.23733,1.23733,1.2373,1.2373,3100000.0
2005-06-17 08:09:00,1.2374,1.23759,1.23739,1.23742,134800003.0
2005-06-17 08:10:00,1.23746,1.23752,1.2373,1.23752,114200001.0
2005-06-17 08:11:00,1.23752,1.23755,1.23743,1.23755,154400000.0
2005-06-17 08:12:00,1.23755,1.23755,1.2375,1.2375,20700000.0
2005-06-17 08:13:00,1.23753,1.23757,1.23745,1.23745,47100000.0
2005-06-17 08:14:00,1.23745,1.23755,1.23745,1.2375,83100002.0
2005-06-17 08:15:00,1.2375,1.23753,1.23745,1.23745,39700000.0
2005-06-17 08:16:00,1.2375,1.2375,1.23745,1.23745,12800000.0
2005-06-17 08:17:00,1.2375,1.2375,1.23745,1.23747,41900000.0
2005-06-17 08:18:00,1.23747,1.2376,1.23716,1.23716,33200000.0
2005-06-17 08:19:00,1.23755,1.23755,1.2375,1.23755,9600000.0
2005-06-17 08:20:00,1.2375,1.2375,1.2375,1.2375,109200000.0
2005-06-17 08:21:00,1.23755,1.23755,1.23745,1.2375,38400000.0
2005-06-17 08:22:00,1.23752,1.23758,1.23752,1.23758,24000000.0
2005-06-17 08:23:00,1.2376,1.23765,1.23755,1.2376,108899999.0
2005-06-17 08:24:00,1.23758,1.2376,1.23755,1.2376,110500001.0
2005-06-17 08:25:00,1.2376,1.2376,1.23752,1.2376,114700000.0
2005-06-17 08:26:00,1.23765,1.23765,1.23765,1.23765,15100000.0
2005-06-17 08:27:00,1.2375,1.23765,1.2375,1.23762,65600000.0
2005-06-17 08:28:00,1.2376,1.2376,1.2376,1.2376,7200000.0
2005-06-17 08:29:00,1.2376,1.2376,1.2375,1.2375,34300000.0
2005-06-17 08:30:00,1.23763,1.23772,1.23757,1.23764,42100000.0
2005-06-17 08:31:00,1.23762,1.23762,1.23755,1.2376,133200001.0
2005-06-17 08:32:00,1.23761,1.23761,1.23742,1.23742,107599998.0
2005-06-17 08:33:00,1.23735,1.23745,1.23735,1.23745,89799999.0
2005-06-17 08:34:00,1.23736,1.23744,1.23731,1.23743,52600000.0
2005-06-17 08:35:00,1.23717,1.23733,1.23704,1.23708,148300001.0
2005-06-17 08:36:00,1.23743,1.23743,1.23735,1.23735,36200000.0
2005-06-17 08:37:00,1.23729,1.23729,1.23721,1.23721,5000000.0
2005-06-17 08:38:00,1.23715,1.23723,1.23715,1.23718,73100001.0
2005-06-17 08:39:00,1.23723,1.23724,1.23684,1.23688,149300000.0
2005-06-17 08:40:00,1.23713,1.23713,1.23686,1.2369,34900000.0
2005-06-17 08:41:00,1.2369,1.23695,1.2368,1.2368,111399998.0
2005-06-17 08:42:00,1.2369,1.23725,1.2369,1.23725,86500002.0
2005-06-17 08:43:00,1.23738,1.2374,1.23732,1.23735,106299998.0
2005-06-17 08:44:00,1.23725,1.23738,1.23711,1.23738,131400003.0
2005-06-17 08:45:00,1.23738,1.23738,1.2373,1.2373,57800001.0
2005-06-17 08:46:00,1.23723,1.23723,1.23708,1.23721,74000002.0
2005-06-17 08:47:00,1.23727,1.23727,1.23726,1.23726,35800000.0
2005-06-17 08:48:00,1.23736,1.23736,1.23729,1.23729,17500001.0
2005-06-17 08:49:00,1.23695,1.23736,1.23691,1.23736,49099999.0
2005-06-17 08:50:00,1.23725,1.23756,1.23716,1.23756,85699999.0
2005-06-17 08:51:00,1.23752,1.23759,1.23752,1.23759,58599999.0
2005-06-17 08:52:00,1.2376,1.2376,1.23753,1.23755,98600001.0
2005-06-17 08:53:00,1.23713,1.23734,1.23708,1.23724,122799999.0
2005-06-17 08:54:00,1.23746,1.23757,1.23746,1.23757,68700001.0
2005-06-17 08:55:00,1.23747,1.23747,1.23716,1.2374,112200000.0
2005-06-17 08:56:00,1.23703,1.23733,1.23698,1.23729,85100000.0
2005-06-17 08:57:00,1.23731,1.23731,1.23691,1.23692,69100000.0
2005-06-17 08:58:00,1.23703,1.23715,1.23699,1.23708,93999999.0
2005-06-17 08:59:00,1.23711,1.23719,1.23711,1.23718,91000000.0
2005-06-17 09:00:00,1.23705,1.23709,1.23688,1.23688,82100001.0
2005-06-17 09:01:00,1.23689,1.23691,1.23689,1.23691,33000001.0
2005-06-17 09:02:00,1.23705,1.23719,1.23705,1.2371,122399998.0
2005-06-17 09:03:00,1.23717,1.23717,1.23702,1.23702,89000001.0
2005-06-17 09:04:00,1.23704,1.23719,1.23695,1.23702,107100001.0
2005-06-17 09:05:00,1.237,1.237,1.23695,1.23695,21400000.0
2005-06-17 09:06:00,1.23695,1.23716,1.23695,1.23715,87100002.0
2005-06-17 09:07:00,1.23718,1.23718,1.23704,1.23704,8000000.0
2005-06-17 09:08:00,1.2369,1.23701,1.2369,1.23697,74900001.0
2005-06-17 09:09:00,1.2367,1.23682,1.23659,1.23673,129000001.0
2005-06-17 09:10:00,1.23656,1.23656,1.23639,1.23639,35500000.0
2005-06-17 09:11:00,1.23601,1.23628,1.23601,1.23621,66399998.0
2005-06-17 09:12:00,1.23647,1.23651,1.23647,1.23651,49700000.0
2005-06-17 09:13:00,1.23645,1.23677,1.23643,1.23677,105100001.0
2005-06-17 09:14:00,1.2367,1.2367,1.23655,1.23655,74799999.0
2005-06-17 09:15:00,1.2364,1.2364,1.23635,1.23635,68900001.0
2005-06-17 09:16:00,1.23638,1.23641,1.23624,1.23641,83500000.0
2005-06-17 09:17:00,1.23639,1.23639,1.23622,1.23624,48700000.0
2005-06-17 09:18:00,1.2363,1.23638,1.2363,1.23638,15900000.0
2005-06-17 09:19:00,1.23647,1.2365,1.23638,1.23638,57100000.0
2005-06-17 09:20:00,1.2364,1.2364,1.2363,1.2364,46299999.0
2005-06-17 09:21:00,1.2361,1.23634,1.2361,1.23624,72500000.0
2005-06-17 09:22:00,1.23643,1.23644,1.23643,1.23644,21500001.0
2005-06-17 09:23:00,1.2363,1.23632,1.23603,1.23609,109800001.0
2005-06-17 09:24:00,1.23653,1.23653,1.23641,1.23643,45600001.0
2005-06-17 09:25:00,1.23652,1.23661,1.23652,1.23659,70900000.0
2005-06-17 09:26:00,1.2366,1.2366,1.2366,1.2366,54200000.0
2005-06-17 09:27:00,1.23656,1.23656,1.23646,1.23646,38699999.0
2005-06-17 09:28:00,1.23642,1.23642,1.23631,1.23632,36299999.0
2005-06-17 09:29:00,1.23613,1.23613,1.2361,1.2361,52700002.0
2005-06-17 09:30:00,1.23607,1.23611,1.23607,1.23611,24000001.0
2005-06-17 09:31:00,1.2362,1.2362,1.2362,1.2362,38400002.0
2005-06-17 09:32:00,1.23627,1.23635,1.23627,1.23632,79200002.0
2005-06-17 09:33:00,1.23602,1.23625,1.23588,1.23588,84900000.0
2005-06-17 09:34:00,1.23635,1.23638,1.2363,1.23637,89400001.0
2005-06-17 09:35:00,1.23626,1.23626,1.23612,1.23612,126700004.0
2005-06-17 09:36:00,1.23623,1.23624,1.23623,1.23624,8000000.0
2005-06-17 09:37:00,1.23629,1.23632,1.23617,1.23617,117000000.0
2005-06-17 09:38:00,1.2362,1.23625,1.23612,1.2362,78200000.0
2005-06-17 09:39:00,1.23613,1.23613,1.23599,1.23609,52100000.0
2005-06-17 09:40:00,1.23609,1.23619,1.23601,1.23617,102700003.0
2005-06-17 09:41:00,1.23616,1.23633,1.23616,1.23623,106299998.0
2005-06-17 09:42:00,1.23627,1.23627,1.23607,1.23625,101000000.0
2005-06-17 09:43:00,1.2363,1.23637,1.2363,1.2363,67400003.0
2005-06-17 09:44:00,1.23623,1.23628,1.23622,1.23622,51300001.0
2005-06-17 09:45:00,1.23622,1.23626,1.23616,1.23616,48800000.0
2005-06-17 09:46:00,1.23618,1.23648,1.23618,1.23648,47899999.0
2005-06-17 09:47:00,1.23641,1.23649,1.23635,1.23635,107299999.0
2005-06-17 09:48:00,1.23634,1.23634,1.23634,1.23634,12000000.0
2005-06-17 09:49:00,1.23608,1.23645,1.23607,1.23621,174700002.0
2005-06-17 09:50:00,1.23635,1.2364,1.23635,1.2364,12700000.0
2005-06-17 09:51:00,1.23643,1.23647,1.2364,1.23647,44600000.0
2005-06-17 09:52:00,1.2362,1.23621,1.23606,1.23617,53500000.0
2005-06-17 09:53:00,1.23638,1.23638,1.23625,1.23632,101299999.0
2005-06-17 09:54:00,1.23631,1.23635,1.2363,1.23633,63100000.0
2005-06-17 09:55:00,1.23636,1.23636,1.2362,1.23634,100900000.0
2005-06-17 09:56:00,1.2361,1.23626,1.23597,1.23597,190500002.0
2005-06-17 09:57:00,1.2363,1.23635,1.23622,1.23625,102200000.0
2005-06-17 09:58:00,1.2363,1.2363,1.2363,1.2363,28400000.0
2005-06-17 09:59:00,1.23616,1.23648,1.23611,1.23648,37200000.0
2005-06-17 10:00:00,1.23625,1.2363,1.23625,1.2363,98000001.0
2005-06-17 10:01:00,1.23625,1.2363,1.23625,1.2363,47600000.0
2005-06-17 10:02:00,1.23632,1.23641,1.23629,1.23637,106999998.0
2005-06-17 10:03:00,1.23642,1.23642,1.23632,1.23632,34000001.0
2005-06-17 10:04:00,1.23655,1.23673,1.23655,1.23666,80899999.0
2005-06-17 10:05:00,1.23685,1.23726,1.23685,1.23687,88699999.0
2005-06-17 10:06:00,1.2369,1.23695,1.23685,1.23695,80600001.0
2005-06-17 10:07:00,1.23681,1.23687,1.23676,1.23676,84000003.0
2005-06-17 10:08:00,1.23676,1.23687,1.23675,1.23675,17000000.0
2005-06-17 10:09:00,1.23686,1.23713,1.23683,1.23703,111700000.0
2005-06-17 10:10:00,1.23694,1.23697,1.2369,1.2369,75100001.0
2005-06-17 10:11:00,1.23693,1.23693,1.2369,1.2369,15200000.0
2005-06-17 10:12:00,1.237,1.23746,1.237,1.23707,106300000.0
2005-06-17 10:13:00,1.2369,1.23695,1.2369,1.23695,14400000.0
2005-06-17 10:14:00,1.23695,1.23705,1.23693,1.23694,55200001.0
2005-06-17 10:15:00,1.23699,1.23709,1.2369,1.2369,129299999.0
2005-06-17 10:16:00,1.23684,1.23691,1.23675,1.23678,99800002.0
2005-06-17 10:17:00,1.2369,1.2369,1.23685,1.23685,127400000.0
2005-06-17 10:18:00,1.23687,1.23695,1.23685,1.23685,151299999.0
2005-06-17 10:19:00,1.23685,1.23688,1.23663,1.23663,95300000.0
2005-06-17 10:20:00,1.23663,1.2371,1.23663,1.2371,56299999.0
2005-06-17 10:21:00,1.23686,1.23686,1.23602,1.23634,94400002.0
2005-06-17 10:22:00,1.23632,1.23653,1.23621,1.23653,60200000.0
2005-06-17 10:23:00,1.23657,1.23726,1.23632,1.23726,77800000.0
2005-06-17 10:24:00,1.23741,1.23741,1.23699,1.23704,188900001.0
2005-06-17 10:25:00,1.23705,1.23723,1.23705,1.23717,82400000.0
2005-06-17 10:26:00,1.23722,1.23723,1.23721,1.23723,67000000.0
2005-06-17 10:27:00,1.2373,1.23733,1.23717,1.23733,53099998.0
2005-06-17 10:28:00,1.23729,1.23729,1.23714,1.23722,75599998.0
2005-06-17 10:29:00,1.23735,1.23745,1.23733,1.23738,176100000.0
2005-06-17 10:30:00,1.23735,1.23735,1.23733,1.23733,66999998.0
2005-06-17 10:31:00,1.23737,1.23737,1.23725,1.23729,58700001.0
2005-06-17 10:32:00,1.23732,1.23738,1.23728,1.23738,14300000.0
2005-06-17 10:33:00,1.23755,1.23785,1.2375,1.23785,77999999.0
2005-06-17 10:34:00,1.23811,1.23832,1.23801,1.23817,129900004.0
2005-06-17 10:35:00,1.23808,1.23825,1.23804,1.2381,70200000.0
2005-06-17 10:36:00,1.23817,1.23829,1.23804,1.23804,150900001.0
2005-06-17 10:37:00,1.2381,1.23844,1.2381,1.23844,50300000.0
2005-06-17 10:38:00,1.2384,1.2384,1.23814,1.23814,42400000.0
2005-06-17 10:39:00,1.23818,1.23819,1.2381,1.2381,61299999.0
2005-06-17 10:40:00,1.23803,1.2381,1.23803,1.23804,44800000.0
2005-06-17 10:41:00,1.23798,1.23805,1.23795,1.238,45399999.0
2005-06-17 10:42:00,1.23795,1.23809,1.23793,1.23796,25900000.0
2005-06-17 10:43:00,1.23808,1.23825,1.23803,1.23825,66500001.0
2005-06-17 10:44:00,1.2382,1.23824,1.23812,1.23813,185700002.0
2005-06-17 10:45:00,1.23806,1.23806,1.23765,1.23769,51900000.0
2005-06-17 10:46:00,1.23773,1.23798,1.23773,1.2379,116700002.0
2005-06-17 10:47:00,1.23787,1.23797,1.23787,1.23797,50700000.0
2005-06-17 10:48:00,1.23798,1.238,1.23788,1.23797,124699999.0
2005-06-17 10:49:00,1.23799,1.23799,1.23769,1.23775,82500001.0
2005-06-17 10:50:00,1.23774,1.23792,1.23772,1.23792,93800002.0
2005-06-17 10:51:00,1.23787,1.23787,1.2377,1.23785,141700002.0
2005-06-17 10:52:00,1.23788,1.23788,1.23775,1.23775,31500000.0
2005-06-17 10:53:00,1.23781,1.23783,1.2378,1.23783,103899999.0
2005-06-17 10:54:00,1.23783,1.23789,1.23766,1.23789,70100000.0
2005-06-17 10:55:00,1.23793,1.23795,1.23785,1.23785,91600001.0
2005-06-17 10:56:00,1.23788,1.2381,1.23788,1.23809,145499997.0
2005-06-17 10:57:00,1.23805,1.23818,1.23803,1.23803,125100001.0
2005-06-17 10:58:00,1.23819,1.23834,1.23807,1.23834,129799999.0
2005-06-17 10:59:00,1.23789,1.23819,1.23784,1.23802,103099998.0
2005-06-17 11:00:00,1.23833,1.23842,1.23833,1.23838,60000000.0
2005-06-17 11:01:00,1.23833,1.23833,1.23819,1.23827,86800002.0
2005-06-17 11:02:00,1.23835,1.2384,1.23828,1.23829,98199997.0
2005-06-17 11:03:00,1.23832,1.23837,1.23821,1.23837,106100001.0
2005-06-17 11:04:00,1.23838,1.23843,1.23832,1.2384,80100000.0
2005-06-17 11:05:00,1.23839,1.23844,1.23835,1.23835,46499999.0
2005-06-17 11:06:00,1.23834,1.23845,1.23834,1.23843,133599999.0
2005-06-17 11:07:00,1.23827,1.23845,1.23788,1.23839,105799999.0
2005-06-17 11:08:00,1.23853,1.23868,1.23853,1.23867,86700002.0
2005-06-17 11:09:00,1.2386,1.23878,1.23854,1.23873,103200000.0
2005-06-17 11:10:00,1.23863,1.23863,1.2382,1.2382,109500001.0
2005-06-17 11:11:00,1.23808,1.2383,1.23799,1.2383,195899997.0
2005-06-17 11:12:00,1.23827,1.23828,1.23815,1.23828,153599998.0
2005-06-17 11:13:00,1.2383,1.2383,1.23825,1.23825,69200000.0
2005-06-17 11:14:00,1.23825,1.23838,1.23825,1.2383,106800002.0
2005-06-17 11:15:00,1.23831,1.23841,1.23826,1.23832,138000000.0
2005-06-17 11:16:00,1.23827,1.23827,1.23812,1.23812,109299999.0
2005-06-17 11:17:00,1.23805,1.23815,1.23805,1.23815,56900001.0
2005-06-17 11:18:00,1.23815,1.2382,1.23815,1.23815,25099999.0
2005-06-17 11:19:00,1.2382,1.23825,1.23815,1.23815,130800000.0
2005-06-17 11:20:00,1.23794,1.23815,1.23766,1.23766,191400000.0
2005-06-17 11:21:00,1.23822,1.2383,1.23816,1.23816,32200000.0
2005-06-17 11:22:00,1.23835,1.23845,1.23835,1.23845,39900000.0
2005-06-17 11:23:00,1.23855,1.23872,1.23855,1.23872,15200000.0
2005-06-17 11:24:00,1.23867,1.23878,1.23867,1.23878,29800000.0
2005-06-17 11:25:00,1.2384,1.23872,1.23823,1.23851,37800000.0
2005-06-17 11:26:00,1.23879,1.23879,1.23876,1.23877,148300001.0
2005-06-17 11:27:00,1.2387,1.23873,1.23862,1.2387,75700001.0
2005-06-17 11:28:00,1.2386,1.2386,1.23836,1.23841,78600000.0
2005-06-17 11:29:00,1.23829,1.23833,1.23816,1.23816,111500002.0
2005-06-17 11:30:00,1.23816,1.23842,1.23805,1.23842,55600000.0
2005-06-17 11:31:00,1.23847,1.23847,1.23834,1.23838,145899999.0
2005-06-17 11:32:00,1.2383,1.23835,1.23822,1.2383,183100000.0
2005-06-17 11:33:00,1.23825,1.23835,1.23825,1.23835,60200000.0
2005-06-17 11:34:00,1.23832,1.23843,1.23828,1.23832,83600000.0
2005-06-17 11:35:00,1.23826,1.23826,1.23788,1.23824,124700001.0
2005-06-17 11:36:00,1.23836,1.23851,1.23836,1.23844,107899999.0
2005-06-17 11:37:00,1.23835,1.23835,1.23817,1.23829,48100001.0
2005-06-17 11:38:00,1.23835,1.23852,1.23835,1.23852,131399999.0
2005-06-17 11:39:00,1.23844,1.23844,1.23807,1.23808,117700002.0
2005-06-17 11:40:00,1.23799,1.23802,1.23785,1.23791,109200000.0
2005-06-17 11:41:00,1.2378,1.2378,1.23654,1.23654,143000001.0
2005-06-17 11:42:00,1.23775,1.23793,1.23775,1.23784,166700001.0
2005-06-17 11:43:00,1.23794,1.23812,1.23794,1.23797,93000000.0
2005-06-17 11:44:00,1.23771,1.23788,1.23771,1.23773,51700002.0
2005-06-17 11:45:00,1.23773,1.2379,1.23766,1.2379,75700000.0
2005-06-17 11:46:00,1.23765,1.23784,1.2368,1.23784,30100000.0
2005-06-17 11:47:00,1.2376,1.2376,1.23701,1.23758,104200000.0
2005-06-17 11:48:00,1.23778,1.23778,1.23771,1.23778,65300000.0
2005-06-17 11:49:00,1.23795,1.23816,1.23789,1.23789,152600003.0
2005-06-17 11:50:00,1.23769,1.23774,1.23669,1.23774,106400001.0
2005-06-17 11:51:00,1.2379,1.23795,1.23782,1.23782,121400000.0
2005-06-17 11:52:00,1.23774,1.23774,1.23657,1.23721,148399999.0
2005-06-17 11:53:00,1.23782,1.23783,1.23733,1.23733,79000002.0
2005-06-17 11:54:00,1.23742,1.23743,1.23674,1.23721,89900000.0
2005-06-17 11:55:00,1.23712,1.23758,1.23707,1.23738,125100002.0
2005-06-17 11:56:00,1.2374,1.2374,1.23733,1.2374,40600000.0
2005-06-17 11:57:00,1.23743,1.23758,1.23743,1.23746,100700002.0
2005-06-17 11:58:00,1.23747,1.23754,1.23738,1.23738,63000002.0
2005-06-17 11:59:00,1.2374,1.23745,1.23738,1.2374,129200000.0
2005-06-17 12:00:00,1.23745,1.23745,1.23735,1.2374,152500000.0
2005-06-17 12:01:00,1.23737,1.23737,1.23725,1.23726,46300000.0
2005-06-17 12:02:00,1.23727,1.23735,1.23727,1.23732,35900001.0
2005-06-17 12:03:00,1.23737,1.2374,1.23733,1.23733,112300002.0
2005-06-17 12:04:00,1.23708,1.23708,1.23649,1.23674,61500000.0
2005-06-17 12:05:00,1.23703,1.23719,1.23703,1.23712,53400001.0
2005-06-17 12:06:00,1.2369,1.23706,1.23664,1.23686,125800002.0
2005-06-17 12:07:00,1.23715,1.23715,1.23705,1.23705,37100000.0
2005-06-17 12:08:00,1.23714,1.23767,1.23714,1.23727,129899997.0
2005-06-17 12:09:00,1.23737,1.23743,1.23723,1.23728,51900000.0
2005-06-17 12:10:00,1.23726,1.23729,1.23726,1.23729,41399998.0
2005-06-17 12:11:00,1.23715,1.23726,1.23715,1.23717,126300000.0
2005-06-17 12:12:00,1.23701,1.23728,1.23695,1.2372,131599998.0
2005-06-17 12:13:00,1.23716,1.23727,1.23716,1.23727,119000000.0
2005-06-17 12:14:00,1.23695,1.2371,1.23675,1.23706,150300001.0
2005-06-17 12:15:00,1.23724,1.2373,1.23707,1.23712,52500002.0
2005-06-17 12:16:00,1.2368,1.2368,1.23631,1.23637,25300000.0
2005-06-17 12:17:00,1.23641,1.23655,1.23631,1.23647,154500000.0
2005-06-17 12:18:00,1.2361,1.23623,1.23591,1.23591,132899999.0
2005-06-17 12:19:00,1.23597,1.23605,1.23582,1.23598,99500002.0
2005-06-17 12:20:00,1.23604,1.23618,1.23604,1.23615,59999999.0
2005-06-17 12:21:00,1.23617,1.23631,1.23617,1.23621,98000000.0
2005-06-17 12:22:00,1.23619,1.23619,1.23596,1.23596,122000002.0
2005-06-17 12:23:00,1.23591,1.23591,1.23573,1.23573,86000001.0
2005-06-17 12:24:00,1.23566,1.23566,1.23557,1.23557,84499999.0
2005-06-17 12:25:00,1.23555,1.2358,1.23544,1.2358,128999998.0
2005-06-17 12:26:00,1.23597,1.23599,1.23562,1.23565,107700002.0
2005-06-17 12:27:00,1.23575,1.23612,1.23575,1.23602,44590000.0
2005-06-17 12:28:00,1.23591,1.23617,1.23591,1.23617,116199999.0
2005-06-17 12:29:00,1.23624,1.23624,1.23591,1.23591,54800001.0
2005-06-17 12:30:00,1.23605,1.23633,1.23605,1.23618,92599999.0
2005-06-17 12:31:00,1.23603,1.23616,1.23596,1.23616,187300001.0
2005-06-17 12:32:00,1.2361,1.23624,1.2361,1.23619,109400001.0
2005-06-17 12:33:00,1.23623,1.23623,1.23613,1.23613,102000001.0
2005-06-17 12:34:00,1.23606,1.23617,1.23587,1.23587,111500000.0
2005-06-17 12:35:00,1.23577,1.23577,1.23552,1.23552,88099997.0
2005-06-17 12:36:00,1.23551,1.23561,1.23536,1.23561,110900000.0
2005-06-17 12:37:00,1.23568,1.23591,1.23565,1.23575,80000000.0
2005-06-17 12:38:00,1.23572,1.23572,1.2357,1.2357,6400000.0
2005-06-17 12:39:00,1.23568,1.23568,1.23548,1.23551,51900000.0
2005-06-17 12:40:00,1.23548,1.23556,1.23543,1.23553,112300000.0
2005-06-17 12:41:00,1.23551,1.23558,1.23551,1.23558,106600003.0
2005-06-17 12:42:00,1.23557,1.23559,1.23542,1.23544,99500001.0
2005-06-17 12:43:00,1.23542,1.2356,1.23542,1.23547,118000001.0
2005-06-17 12:44:00,1.23535,1.23546,1.23535,1.2354,87700001.0
2005-06-17 12:45:00,1.23542,1.2355,1.23521,1.23544,77900000.0
2005-06-17 12:46:00,1.23541,1.23554,1.23531,1.23535,51999999.0
2005-06-17 12:47:00,1.23525,1.23527,1.23517,1.23521,196300003.0
2005-06-17 12:48:00,1.23534,1.23557,1.23517,1.23535,70700000.0
2005-06-17 12:49:00,1.23547,1.23582,1.23547,1.23563,67200000.0
2005-06-17 12:50:00,1.23553,1.23578,1.2355,1.23578,107000002.0
2005-06-17 12:51:00,1.23575,1.23575,1.23559,1.23564,81100000.0
2005-06-17 12:52:00,1.2356,1.23567,1.2356,1.23567,60500000.0
2005-06-17 12:53:00,1.23567,1.23567,1.23564,1.23564,68499998.0
2005-06-17 12:54:00,1.23567,1.23567,1.23563,1.23563,49600002.0
2005-06-17 12:55:00,1.2355,1.23573,1.2355,1.23573,56890001.0
2005-06-17 12:56:00,1.2358,1.23585,1.23575,1.2358,94899999.0
2005-06-17 12:57:00,1.2358,1.23582,1.23575,1.23582,51200000.0
2005-06-17 12:58:00,1.23586,1.23587,1.23582,1.23587,115800002.0
2005-06-17 12:59:00,1.23579,1.23603,1.23579,1.23603,36800000.0
2005-06-17 13:00:00,1.23593,1.23593,1.2355,1.2355,141800002.0
2005-06-17 13:01:00,1.23563,1.23572,1.2356,1.23568,69099998.0
2005-06-17 13:02:00,1.23558,1.2356,1.2355,1.23558,81900001.0
2005-06-17 13:03:00,1.23564,1.23567,1.23564,1.23565,93500002.0
2005-06-17 13:04:00,1.2357,1.23584,1.23558,1.23558,76899999.0
2005-06-17 13:05:00,1.23562,1.23568,1.23562,1.23568,37600000.0
2005-06-17 13:06:00,1.2358,1.23585,1.23578,1.2358,17100000.0
2005-06-17 13:07:00,1.23582,1.23582,1.23556,1.23556,120800001.0
2005-06-17 13:08:00,1.23563,1.23573,1.23562,1.23563,55000000.0
2005-06-17 13:09:00,1.23557,1.23563,1.23555,1.23563,46600000.0
2005-06-17 13:10:00,1.2355,1.2355,1.23504,1.23504,77200000.0
2005-06-17 13:11:00,1.23502,1.23513,1.23499,1.23499,193999998.0
2005-06-17 13:12:00,1.23505,1.23506,1.23467,1.23486,125700001.0
2005-06-17 13:13:00,1.2351,1.23518,1.235,1.2351,62599999.0
2005-06-17 13:14:00,1.23519,1.23533,1.23519,1.23533,32000000.0
2005-06-17 13:15:00,1.23534,1.23538,1.23534,1.23537,67500000.0
2005-06-17 13:16:00,1.23517,1.23517,1.23509,1.23509,26300000.0
2005-06-17 13:17:00,1.23523,1.23578,1.23523,1.2357,114399999.0
2005-06-17 13:18:00,1.23584,1.23614,1.23584,1.23611,89300000.0
2005-06-17 13:19:00,1.23607,1.23607,1.23582,1.23582,44899998.0
2005-06-17 13:20:00,1.23554,1.23555,1.235,1.235,49800000.0
2005-06-17 13:21:00,1.235,1.23523,1.235,1.23512,136800003.0
2005-06-17 13:22:00,1.235,1.2351,1.235,1.23508,117499998.0
2005-06-17 13:23:00,1.23493,1.23493,1.2345,1.23457,83700000.0
2005-06-17 13:24:00,1.23465,1.23472,1.23453,1.2346,89100001.0
2005-06-17 13:25:00,1.23467,1.2353,1.23467,1.2353,48800000.0
2005-06-17 13:26:00,1.23545,1.23553,1.23503,1.23503,95400001.0
2005-06-17 13:27:00,1.23507,1.23525,1.23501,1.23525,60300000.0
2005-06-17 13:28:00,1.2353,1.2353,1.23525,1.23525,16700000.0
2005-06-17 13:29:00,1.23525,1.23537,1.23518,1.23522,34300000.0
2005-06-17 13:30:00,1.2352,1.23525,1.23515,1.2352,85199999.0
2005-06-17 13:31:00,1.23508,1.23508,1.23465,1.23465,50199999.0
2005-06-17 13:32:00,1.23467,1.23489,1.23467,1.23489,113999998.0
2005-06-17 13:33:00,1.23525,1.23551,1.235,1.235,89000001.0
2005-06-17 13:34:00,1.23518,1.23585,1.23518,1.23583,50500001.0
2005-06-17 13:35:00,1.23584,1.23626,1.23557,1.23626,227500003.0
2005-06-17 13:36:00,1.23631,1.23637,1.23631,1.23635,88300002.0
2005-06-17 13:37:00,1.23607,1.23607,1.23562,1.23573,48199999.0
2005-06-17 13:38:00,1.23566,1.23566,1.23548,1.23565,34300000.0
2005-06-17 13:39:00,1.23563,1.23563,1.23557,1.23557,2500000.0
2005-06-17 13:40:00,1.23552,1.23575,1.23552,1.23575,58699999.0
2005-06-17 13:41:00,1.23582,1.23585,1.2357,1.23572,92100002.0
2005-06-17 13:42:00,1.23598,1.23605,1.2359,1.23595,174199999.0
2005-06-17 13:43:00,1.23592,1.23592,1.23576,1.23576,14100000.0
2005-06-17 13:44:00,1.23579,1.23588,1.23574,1.23574,68000001.0
2005-06-17 13:45:00,1.23586,1.23596,1.23583,1.23588,94600002.0
2005-06-17 13:46:00,1.23587,1.23589,1.23553,1.23553,65900000.0
2005-06-17 13:47:00,1.2354,1.23564,1.2354,1.23552,152500002.0
2005-06-17 13:48:00,1.23548,1.23567,1.23548,1.23555,69800000.0
2005-06-17 13:49:00,1.2355,1.23583,1.2355,1.23578,27500000.0
2005-06-17 13:50:00,1.23585,1.23585,1.23574,1.2358,71589998.0
2005-06-17 13:51:00,1.2357,1.23572,1.23556,1.23572,16000000.0
2005-06-17 13:52:00,1.23565,1.23568,1.23553,1.23568,84200000.0
2005-06-17 13:53:00,1.23572,1.23585,1.23572,1.23585,60600000.0
2005-06-17 13:54:00,1.23581,1.23584,1.23581,1.23584,6400000.0
2005-06-17 13:55:00,1.23579,1.23592,1.23579,1.2358,52800001.0
2005-06-17 13:56:00,1.23565,1.23582,1.23556,1.23581,115400002.0
2005-06-17 13:57:00,1.23565,1.23577,1.23547,1.23564,131400001.0
2005-06-17 13:58:00,1.23555,1.23555,1.23547,1.2355,75999999.0
2005-06-17 13:59:00,1.23552,1.23557,1.23547,1.2355,76900000.0
2005-06-17 14:00:00,1.23552,1.23576,1.23552,1.2357,104800000.0
2005-06-17 14:01:00,1.23581,1.23589,1.23581,1.23589,32000001.0
2005-06-17 14:02:00,1.23612,1.23644,1.23612,1.23644,80199998.0
2005-06-17 14:03:00,1.23642,1.23644,1.23623,1.23623,36100000.0
2005-06-17 14:04:00,1.23648,1.23665,1.23648,1.23665,25499999.0
2005-06-17 14:05:00,1.237,1.23709,1.23669,1.23701,207600003.0
2005-06-17 14:06:00,1.23699,1.23699,1.23684,1.23684,86200000.0
2005-06-17 14:07:00,1.23683,1.23697,1.2367,1.23687,88000000.0
2005-06-17 14:08:00,1.23677,1.23677,1.23652,1.23652,38799999.0
2005-06-17 14:09:00,1.23649,1.23649,1.23648,1.23648,17700000.0
2005-06-17 14:10:00,1.23659,1.23668,1.23655,1.23668,261900005.0
2005-06-17 14:11:00,1.2367,1.2367,1.23665,1.2367,59100000.0
2005-06-17 14:12:00,1.23668,1.23686,1.23664,1.23686,201599995.0
2005-06-17 14:13:00,1.23698,1.23698,1.23691,1.23698,46400001.0
2005-06-17 14:14:00,1.237,1.23728,1.23697,1.23728,110600001.0
2005-06-17 14:15:00,1.23742,1.23761,1.23735,1.23749,79399998.0
2005-06-17 14:16:00,1.23749,1.23749,1.23741,1.23741,51800000.0
2005-06-17 14:17:00,1.23731,1.23731,1.23719,1.2373,212300001.0
2005-06-17 14:18:00,1.23728,1.23738,1.23727,1.23735,99800001.0
2005-06-17 14:19:00,1.23723,1.23727,1.23711,1.23727,115200001.0
2005-06-17 14:20:00,1.23725,1.23725,1.23682,1.23682,159900000.0
2005-06-17 14:21:00,1.23695,1.23695,1.23663,1.23677,86800000.0
2005-06-17 14:22:00,1.23674,1.23679,1.23672,1.23676,162600002.0
2005-06-17 14:23:00,1.2368,1.2368,1.23668,1.23668,97499998.0
2005-06-17 14:24:00,1.23672,1.23674,1.23665,1.23665,66700001.0
2005-06-17 14:25:00,1.23651,1.23654,1.23651,1.23654,31900000.0
2005-06-17 14:26:00,1.23656,1.23658,1.2364,1.23648,90900002.0
2005-06-17 14:27:00,1.2365,1.23655,1.23645,1.2365,108799999.0
2005-06-17 14:28:00,1.23644,1.2366,1.23637,1.2366,42100000.0
2005-06-17 14:29:00,1.23662,1.23674,1.23644,1.23644,32299999.0
2005-06-17 14:30:00,1.23617,1.23617,1.2355,1.23552,29900000.0
2005-06-17 14:31:00,1.23554,1.23646,1.23553,1.23646,130400001.0
2005-06-17 14:32:00,1.23641,1.23651,1.23622,1.23626,73400001.0
2005-06-17 14:33:00,1.23658,1.23675,1.23633,1.2367,161900002.0
2005-06-17 14:34:00,1.23667,1.23667,1.23607,1.23607,82800002.0
2005-06-17 14:35:00,1.23601,1.23612,1.2359,1.23606,47200000.0
2005-06-17 14:36:00,1.23621,1.23621,1.23601,1.23608,91000000.0
2005-06-17 14:37:00,1.23609,1.23609,1.23564,1.2357,96099999.0
2005-06-17 14:38:00,1.23576,1.23589,1.23576,1.23588,219600005.0
2005-06-17 14:39:00,1.23595,1.23595,1.23557,1.23563,118699999.0
2005-06-17 14:40:00,1.2352,1.2352,1.23493,1.23493,24200001.0
2005-06-17 14:41:00,1.23483,1.23499,1.23476,1.23485,78400002.0
2005-06-17 14:42:00,1.23466,1.23484,1.23463,1.23463,86700003.0
2005-06-17 14:43:00,1.2343,1.2343,1.23394,1.23404,71899999.0
2005-06-17 14:44:00,1.2342,1.2343,1.23401,1.23426,100800001.0
2005-06-17 14:45:00,1.23397,1.23397,1.23362,1.23378,131800005.0
2005-06-17 14:46:00,1.23378,1.23403,1.23368,1.23403,75899999.0
2005-06-17 14:47:00,1.2338,1.2338,1.23345,1.23379,26400000.0
2005-06-17 14:48:00,1.23395,1.23405,1.23392,1.23392,73200001.0
2005-06-17 14:49:00,1.23389,1.23392,1.23362,1.23389,64199999.0
2005-06-17 14:50:00,1.2342,1.23453,1.2342,1.23448,96800001.0
2005-06-17 14:51:00,1.23469,1.23531,1.23458,1.23531,173200002.0
2005-06-17 14:52:00,1.23529,1.23529,1.23489,1.23493,69700000.0
2005-06-17 14:53:00,1.23494,1.23504,1.23481,1.23481,94899999.0
2005-06-17 14:54:00,1.23463,1.23541,1.23463,1.23541,66299999.0
2005-06-17 14:55:00,1.23563,1.23585,1.23557,1.23584,188300003.0
2005-06-17 14:56:00,1.23565,1.23589,1.23555,1.23555,149499998.0
2005-06-17 14:57:00,1.23544,1.23585,1.23543,1.23585,41500001.0
2005-06-17 14:58:00,1.23608,1.23631,1.23608,1.23625,72900001.0
2005-06-17 14:59:00,1.23588,1.23631,1.23588,1.23615,145800000.0
2005-06-17 15:00:00,1.23601,1.23601,1.23565,1.23595,136900001.0
2005-06-17 15:01:00,1.23593,1.23604,1.23574,1.23604,71900000.0
2005-06-17 15:02:00,1.23591,1.23591,1.23579,1.23579,8100000.0
2005-06-17 15:03:00,1.2356,1.23583,1.2356,1.23573,88800000.0
2005-06-17 15:04:00,1.23578,1.23595,1.23574,1.23595,75200000.0
2005-06-17 15:05:00,1.23592,1.23592,1.23583,1.23583,16800000.0
2005-06-17 15:06:00,1.23589,1.23646,1.23589,1.23646,49200000.0
2005-06-17 15:07:00,1.23652,1.23667,1.23638,1.23658,124400000.0
2005-06-17 15:08:00,1.23628,1.23628,1.23601,1.23621,64000000.0
2005-06-17 15:09:00,1.23642,1.23665,1.23642,1.23649,81300001.0
2005-06-17 15:10:00,1.23662,1.23692,1.23662,1.23691,121300001.0
2005-06-17 15:11:00,1.23692,1.23695,1.2367,1.2368,257900002.0
2005-06-17 15:12:00,1.2368,1.23682,1.2368,1.23682,78600000.0
2005-06-17 15:13:00,1.23675,1.23685,1.2367,1.2368,114100001.0
2005-06-17 15:14:00,1.23682,1.23692,1.23682,1.23685,63600000.0
2005-06-17 15:15:00,1.23688,1.23693,1.23683,1.23683,63800000.0
2005-06-17 15:16:00,1.23686,1.23686,1.23676,1.23686,69300000.0
2005-06-17 15:17:00,1.23683,1.23697,1.23677,1.23695,100300000.0
2005-06-17 15:18:00,1.23695,1.23713,1.23686,1.23705,122700002.0
2005-06-17 15:19:00,1.23714,1.23722,1.23707,1.23707,76900000.0
2005-06-17 15:20:00,1.23707,1.2374,1.23707,1.2374,68900002.0
2005-06-17 15:21:00,1.23737,1.23754,1.23719,1.23719,96799998.0
2005-06-17 15:22:00,1.23723,1.23742,1.23716,1.23717,48500001.0
2005-06-17 15:23:00,1.23714,1.23716,1.23694,1.23694,126800003.0
2005-06-17 15:24:00,1.23698,1.23712,1.23694,1.23712,62300001.0
2005-06-17 15:25:00,1.23717,1.23717,1.23691,1.23691,40700000.0
2005-06-17 15:26:00,1.23678,1.23678,1.23649,1.23652,42299999.0
2005-06-17 15:27:00,1.23633,1.23639,1.23594,1.23609,161799999.0
2005-06-17 15:28:00,1.23598,1.2361,1.23595,1.23608,60500002.0
2005-06-17 15:29:00,1.23595,1.23597,1.23564,1.23572,115699999.0
2005-06-17 15:30:00,1.23576,1.23593,1.23566,1.23589,190700002.0
2005-06-17 15:31:00,1.23602,1.23605,1.23591,1.236,99400000.0
2005-06-17 15:32:00,1.23603,1.23627,1.23601,1.23608,158200001.0
2005-06-17 15:33:00,1.23618,1.23631,1.23608,1.23614,133600001.0
2005-06-17 15:34:00,1.23615,1.23615,1.23588,1.23592,89700000.0
2005-06-17 15:35:00,1.23591,1.23594,1.23583,1.23589,101899998.0
2005-06-17 15:36:00,1.2358,1.23581,1.23564,1.23571,151600000.0
2005-06-17 15:37:00,1.23566,1.23582,1.23566,1.23582,65299999.0
2005-06-17 15:38:00,1.23584,1.23594,1.23583,1.23583,43000000.0
2005-06-17 15:39:00,1.23577,1.23585,1.23567,1.23585,88299999.0
2005-06-17 15:40:00,1.23595,1.23606,1.23592,1.23595,112699999.0
2005-06-17 15:41:00,1.23604,1.23617,1.23596,1.23596,74200002.0
2005-06-17 15:42:00,1.23602,1.23614,1.23593,1.23612,150800001.0
2005-06-17 15:43:00,1.23627,1.23627,1.23603,1.23603,47200002.0
2005-06-17 15:44:00,1.23585,1.23592,1.23575,1.23579,108400000.0
2005-06-17 15:45:00,1.23568,1.2358,1.23562,1.2358,113000000.0
2005-06-17 15:46:00,1.23597,1.23627,1.23582,1.23588,119900000.0
2005-06-17 15:47:00,1.23595,1.236,1.23573,1.23578,105500000.0
2005-06-17 15:48:00,1.23578,1.23626,1.23578,1.23626,76299999.0
2005-06-17 15:49:00,1.23638,1.23638,1.23624,1.23628,135200001.0
2005-06-17 15:50:00,1.23632,1.23636,1.2362,1.23625,71899999.0
2005-06-17 15:51:00,1.23626,1.23633,1.23626,1.23632,53099999.0
2005-06-17 15:52:00,1.23627,1.23647,1.23624,1.23647,90999999.0
2005-06-17 15:53:00,1.23655,1.23658,1.23627,1.23627,22400000.0
2005-06-17 15:54:00,1.23616,1.23616,1.23597,1.23603,138600004.0
2005-06-17 15:55:00,1.23603,1.2361,1.23602,1.2361,74300000.0
2005-06-17 15:56:00,1.23612,1.23615,1.23596,1.23599,103900000.0
2005-06-17 15:57:00,1.23595,1.23595,1.23569,1.23569,62700000.0
2005-06-17 15:58:00,1.23574,1.23574,1.23537,1.23537,133300002.0
2005-06-17 15:59:00,1.23528,1.23532,1.23519,1.23519,77700000.0
2005-06-17 16:00:00,1.23524,1.23534,1.23524,1.23533,88200000.0
2005-06-17 16:01:00,1.23525,1.23528,1.23516,1.23528,74400000.0
2005-06-17 16:02:00,1.23495,1.23495,1.23418,1.23447,60600001.0
2005-06-17 16:03:00,1.23377,1.23433,1.23377,1.23419,83200001.0
2005-06-17 16:04:00,1.23417,1.23425,1.23402,1.23404,59900000.0
2005-06-17 16:05:00,1.23403,1.23437,1.23392,1.23428,106800001.0
2005-06-17 16:06:00,1.23423,1.23427,1.23409,1.23423,143100001.0
2005-06-17 16:07:00,1.2342,1.2344,1.23416,1.2344,119799999.0
2005-06-17 16:08:00,1.23439,1.23469,1.23439,1.23453,96200001.0
2005-06-17 16:09:00,1.2344,1.23454,1.2343,1.23454,66699999.0
2005-06-17 16:10:00,1.23454,1.23454,1.23433,1.23451,94499997.0
2005-06-17 16:11:00,1.23423,1.23423,1.23385,1.23385,89800002.0
2005-06-17 16:12:00,1.23396,1.23411,1.23396,1.23411,95700003.0
2005-06-17 16:13:00,1.2341,1.23432,1.23406,1.23422,156400002.0
2005-06-17 16:14:00,1.23427,1.23437,1.23422,1.2343,161400004.0
2005-06-17 16:15:00,1.23429,1.23429,1.23416,1.23427,65500002.0
2005-06-17 16:16:00,1.23428,1.23445,1.23415,1.23427,130100000.0
2005-06-17 16:17:00,1.23428,1.2346,1.23428,1.23436,126400001.0
2005-06-17 16:18:00,1.23463,1.2347,1.23458,1.23467,42400000.0
2005-06-17 16:19:00,1.23486,1.23518,1.23486,1.23518,79800000.0
2005-06-17 16:20:00,1.23505,1.23532,1.23497,1.23532,99100000.0
2005-06-17 16:21:00,1.23519,1.23554,1.23519,1.23541,142200000.0
2005-06-17 16:22:00,1.2353,1.2353,1.2353,1.2353,2400000.0
2005-06-17 16:23:00,1.2353,1.23549,1.23521,1.23543,180700001.0
2005-06-17 16:24:00,1.23545,1.23545,1.23516,1.23516,100799999.0
2005-06-17 16:25:00,1.23522,1.23524,1.23475,1.23481,122099997.0
2005-06-17 16:26:00,1.23477,1.23488,1.23476,1.23488,85999999.0
2005-06-17 16:27:00,1.23483,1.23491,1.23465,1.23491,121200002.0
2005-06-17 16:28:00,1.23495,1.23526,1.23492,1.23523,143300003.0
2005-06-17 16:29:00,1.23529,1.23539,1.23518,1.23518,86199998.0
2005-06-17 16:30:00,1.23508,1.23519,1.23502,1.23519,133199999.0
2005-06-17 16:31:00,1.23527,1.23529,1.23512,1.23516,109400001.0
2005-06-17 16:32:00,1.23518,1.23543,1.23512,1.2353,94799998.0
2005-06-17 16:33:00,1.23515,1.23515,1.23502,1.23502,41800000.0
2005-06-17 16:34:00,1.23486,1.23509,1.23486,1.2349,75699999.0
2005-06-17 16:35:00,1.23483,1.23501,1.23473,1.23488,154900000.0
2005-06-17 16:36:00,1.23468,1.23468,1.23457,1.23459,54200002.0
2005-06-17 16:37:00,1.23458,1.23458,1.2345,1.23452,40699999.0
2005-06-17 16:38:00,1.23452,1.23458,1.23442,1.23442,170100000.0
2005-06-17 16:39:00,1.23452,1.23462,1.23444,1.2345,21900000.0
2005-06-17 16:40:00,1.23438,1.23453,1.23438,1.23442,42100000.0
2005-06-17 16:41:00,1.23445,1.23455,1.23442,1.23455,221700000.0
2005-06-17 16:42:00,1.23455,1.23463,1.23446,1.23463,46900002.0
2005-06-17 16:43:00,1.23459,1.23513,1.23459,1.23513,121100000.0
2005-06-17 16:44:00,1.23529,1.23543,1.23526,1.2353,114600002.0
2005-06-17 16:45:00,1.23535,1.23535,1.23502,1.23502,76500000.0
2005-06-17 16:46:00,1.23473,1.23478,1.23459,1.23459,188399997.0
2005-06-17 16:47:00,1.23453,1.23463,1.23444,1.23453,92499999.0
2005-06-17 16:48:00,1.23435,1.23437,1.23416,1.23437,93599999.0
2005-06-17 16:49:00,1.23434,1.23448,1.23411,1.23448,138899998.0
2005-06-17 16:50:00,1.23445,1.23475,1.23445,1.23454,117600000.0
2005-06-17 16:51:00,1.23469,1.23483,1.23469,1.23477,40100001.0
2005-06-17 16:52:00,1.23467,1.23467,1.23466,1.23466,41900000.0
2005-06-17 16:53:00,1.23457,1.23466,1.23457,1.23465,45100000.0
2005-06-17 16:54:00,1.2347,1.2347,1.23467,1.23467,72900000.0
2005-06-17 16:55:00,1.23455,1.23462,1.23449,1.23453,117600000.0
2005-06-17 16:56:00,1.23456,1.23458,1.23447,1.23457,76399998.0
2005-06-17 16:57:00,1.23462,1.23464,1.2345,1.23458,85399999.0
2005-06-17 16:58:00,1.23458,1.23464,1.23449,1.23464,58100000.0
2005-06-17 16:59:00,1.23449,1.23449,1.23421,1.23421,67200000.0
2005-06-17 17:00:00,1.23407,1.23426,1.23407,1.23414,81700000.0
2005-06-17 17:01:00,1.23434,1.23453,1.23434,1.23453,6100000.0
2005-06-17 17:02:00,1.23457,1.23457,1.23436,1.23443,79490000.0
2005-06-17 17:03:00,1.23452,1.23462,1.23435,1.23442,164200000.0
2005-06-17 17:04:00,1.23442,1.23456,1.23442,1.23456,91600001.0
2005-06-17 17:05:00,1.23477,1.23492,1.23465,1.23492,161000000.0
2005-06-17 17:06:00,1.23468,1.23485,1.23468,1.23476,93200001.0
2005-06-17 17:07:00,1.23478,1.23482,1.23474,1.23482,153899999.0
2005-06-17 17:08:00,1.23494,1.23506,1.23494,1.23506,98200001.0
2005-06-17 17:09:00,1.23506,1.23508,1.23488,1.23494,101400002.0
2005-06-17 17:10:00,1.23487,1.23507,1.23487,1.23499,143600001.0
2005-06-17 17:11:00,1.23481,1.23496,1.23479,1.23485,72700000.0
2005-06-17 17:12:00,1.23478,1.2348,1.23465,1.2348,94499998.0
2005-06-17 17:13:00,1.23482,1.23493,1.23482,1.23493,5100000.0
2005-06-17 17:14:00,1.23507,1.23507,1.23485,1.23485,109900000.0
2005-06-17 17:15:00,1.23475,1.23475,1.23455,1.23469,106100001.0
2005-06-17 17:16:00,1.23478,1.23487,1.23478,1.23487,41900001.0
2005-06-17 17:17:00,1.23481,1.23488,1.23475,1.23483,92599998.0
2005-06-17 17:18:00,1.23483,1.23483,1.23472,1.23472,32000000.0
2005-06-17 17:19:00,1.23475,1.23475,1.23468,1.23468,25900000.0
2005-06-17 17:20:00,1.2346,1.2346,1.23437,1.23437,122400001.0
2005-06-17 17:21:00,1.23428,1.23443,1.23421,1.23443,78099999.0
2005-06-17 17:22:00,1.23457,1.23477,1.23457,1.23463,41900000.0
2005-06-17 17:23:00,1.2347,1.23472,1.23466,1.23467,12000000.0
2005-06-17 17:24:00,1.23455,1.23463,1.23455,1.23463,16200000.0
2005-06-17 17:25:00,1.23466,1.23469,1.23464,1.23464,93099999.0
2005-06-17 17:26:00,1.2347,1.2347,1.23463,1.23465,165100000.0
2005-06-17 17:27:00,1.23481,1.23487,1.23481,1.23487,30400000.0
2005-06-17 17:28:00,1.2349,1.2349,1.23465,1.23477,32100000.0
2005-06-17 17:29:00,1.2348,1.2348,1.2348,1.2348,11200000.0
2005-06-17 17:30:00,1.23478,1.23478,1.23465,1.23465,143700003.0
2005-06-17 17:31:00,1.2346,1.23465,1.2346,1.2346,25200000.0
2005-06-17 17:32:00,1.2346,1.23467,1.2346,1.23463,86200000.0
2005-06-17 17:33:00,1.23472,1.23502,1.23472,1.23502,59690000.0
2005-06-17 17:34:00,1.23502,1.23502,1.23478,1.23481,174799998.0
2005-06-17 17:35:00,1.23482,1.23485,1.23475,1.23475,144300001.0
2005-06-17 17:36:00,1.23472,1.23484,1.23469,1.23479,64599999.0
2005-06-17 17:37:00,1.2347,1.2347,1.2347,1.2347,7200000.0
2005-06-17 17:38:00,1.2347,1.23473,1.23459,1.23463,60400002.0
2005-06-17 17:39:00,1.2346,1.23462,1.23457,1.2346,139899999.0
2005-06-17 17:40:00,1.23465,1.23465,1.23458,1.23465,28700001.0
2005-06-17 17:41:00,1.23455,1.23476,1.23448,1.23457,61500002.0
2005-06-17 17:42:00,1.23443,1.23446,1.23443,1.23446,32400000.0
2005-06-17 17:43:00,1.2344,1.23443,1.23435,1.23443,57400000.0
2005-06-17 17:44:00,1.23437,1.2344,1.23432,1.23437,77700001.0
2005-06-17 17:45:00,1.2343,1.2343,1.2343,1.2343,30500001.0
2005-06-17 17:46:00,1.23436,1.23438,1.23435,1.23438,41500000.0
2005-06-17 17:47:00,1.23439,1.23449,1.23439,1.23449,4800000.0
2005-06-17 17:48:00,1.23448,1.23448,1.2344,1.23442,46199999.0
2005-06-17 17:49:00,1.23437,1.2344,1.23437,1.2344,5300000.0
2005-06-17 17:50:00,1.23433,1.23434,1.23418,1.23425,106500001.0
2005-06-17 17:51:00,1.23421,1.23421,1.23396,1.23396,21200000.0
2005-06-17 17:52:00,1.23411,1.23411,1.23404,1.23404,20700000.0
2005-06-17 17:53:00,1.23393,1.23398,1.23392,1.23394,28300000.0
2005-06-17 17:54:00,1.23397,1.23403,1.2339,1.23403,105300001.0
2005-06-17 17:55:00,1.23403,1.23427,1.23403,1.23427,84200002.0
2005-06-17 17:56:00,1.23428,1.23437,1.23428,1.23432,46800001.0
2005-06-17 17:57:00,1.2344,1.23449,1.23439,1.23448,39300000.0
2005-06-17 17:58:00,1.23465,1.23486,1.23465,1.23486,173700001.0
2005-06-17 17:59:00,1.2348,1.23483,1.23475,1.23478,122999999.0
2005-06-17 18:00:00,1.23465,1.23465,1.2346,1.2346,28600000.0
2005-06-17 18:01:00,1.23436,1.23436,1.23411,1.23425,606400000.0
2005-06-17 18:02:00,1.23433,1.23441,1.23409,1.23421,747700000.0
2005-06-17 18:03:00,1.23416,1.23421,1.234,1.234,599899999.0
2005-06-17 18:04:00,1.2339,1.2339,1.2331,1.2331,761500001.0
2005-06-17 18:05:00,1.2332,1.2332,1.23195,1.23234,924099997.0
2005-06-17 18:06:00,1.2324,1.2324,1.23202,1.23223,596999994.0
2005-06-17 18:07:00,1.23218,1.23219,1.23197,1.23211,1353300000.0
2005-06-17 18:08:00,1.23214,1.23255,1.23214,1.23239,1138800004.0
2005-06-17 18:09:00,1.2326,1.23324,1.2326,1.23277,585999996.0
2005-06-17 18:10:00,1.23285,1.23287,1.23213,1.23213,775199995.0
2005-06-17 18:11:00,1.23217,1.23238,1.23188,1.23238,737900009.0
2005-06-17 18:12:00,1.23247,1.2325,1.23229,1.23229,114599999.0
2005-06-17 18:13:00,1.23241,1.23278,1.23223,1.23278,405900004.0
2005-06-17 18:14:00,1.23273,1.2328,1.23234,1.23268,448400000.0
2005-06-17 18:15:00,1.23265,1.2328,1.23263,1.23264,822800003.0
2005-06-17 18:16:00,1.23265,1.23275,1.23262,1.2327,377700007.0
2005-06-17 18:17:00,1.2327,1.23277,1.23263,1.23272,932099997.0
2005-06-17 18:18:00,1.23265,1.2327,1.23235,1.23239,528600009.0
2005-06-17 18:19:00,1.23233,1.23236,1.23223,1.23233,208000002.0
2005-06-17 18:20:00,1.2325,1.23264,1.23245,1.23253,659900001.0
2005-06-17 18:21:00,1.23259,1.2326,1.23245,1.23245,149499997.0
2005-06-17 18:22:00,1.23252,1.23271,1.23252,1.23271,302600004.0
2005-06-17 18:23:00,1.23272,1.23272,1.2326,1.23261,488999998.0
2005-06-17 18:24:00,1.23258,1.23261,1.23246,1.23248,509300002.0
2005-06-17 18:25:00,1.23245,1.23249,1.23235,1.23243,400599997.0
2005-06-17 18:26:00,1.23238,1.23238,1.23223,1.23233,916499998.0
2005-06-17 18:27:00,1.23241,1.23247,1.2323,1.23244,791900006.0
2005-06-17 18:28:00,1.23247,1.23259,1.23245,1.23258,510400001.0
2005-06-17 18:29:00,1.23275,1.23291,1.23233,1.23278,284000001.0
2005-06-17 18:30:00,1.23256,1.23258,1.23237,1.23258,666700004.0
2005-06-17 18:31:00,1.23257,1.23257,1.23244,1.23254,623399999.0
2005-06-17 18:32:00,1.2326,1.2328,1.2326,1.23277,563099997.0
2005-06-17 18:33:00,1.23277,1.23278,1.23247,1.23254,455100001.0
2005-06-17 18:34:00,1.2325,1.23251,1.23244,1.23247,216599999.0
2005-06-17 18:35:00,1.23245,1.23245,1.23235,1.2324,528399998.0
2005-06-17 18:36:00,1.23233,1.23233,1.23205,1.23205,497099998.0
2005-06-17 18:37:00,1.23196,1.23196,1.23182,1.23191,73800000.0
2005-06-17 18:38:00,1.23201,1.23217,1.23199,1.2321,255499998.0
2005-06-17 18:39:00,1.23206,1.23206,1.23193,1.232,196499997.0
2005-06-17 18:40:00,1.23202,1.23211,1.23195,1.232,610400000.0
2005-06-17 18:41:00,1.23202,1.23215,1.23198,1.23205,382699999.0
2005-06-17 18:42:00,1.23218,1.23245,1.23218,1.23245,600300000.0
2005-06-17 18:43:00,1.23251,1.23268,1.23251,1.23264,503300000.0
2005-06-17 18:44:00,1.23272,1.23284,1.23263,1.23263,275199997.0
2005-06-17 18:45:00,1.23262,1.23262,1.23238,1.2324,420700003.0
2005-06-17 18:46:00,1.23242,1.23251,1.2324,1.23243,224490000.0
2005-06-17 18:47:00,1.23231,1.23239,1.2322,1.23223,152399999.0
2005-06-17 18:48:00,1.23237,1.23239,1.23221,1.23222,134100000.0
2005-06-17 18:49:00,1.23227,1.23229,1.23215,1.23218,90499999.0
2005-06-17 18:50:00,1.23221,1.23232,1.23217,1.23232,108500001.0
2005-06-17 18:51:00,1.23215,1.23225,1.23209,1.2321,133899997.0
2005-06-17 18:52:00,1.23202,1.23214,1.23191,1.23209,129200002.0
2005-06-17 18:53:00,1.23208,1.23211,1.23195,1.23195,626399999.0
2005-06-17 18:54:00,1.23191,1.23191,1.23177,1.23177,172300001.0
2005-06-17 18:55:00,1.2318,1.23207,1.2318,1.23192,414399998.0
2005-06-17 18:56:00,1.23198,1.23198,1.23189,1.23189,333600002.0
2005-06-17 18:57:00,1.2319,1.232,1.23187,1.23187,394699999.0
2005-06-17 18:58:00,1.2319,1.23196,1.2319,1.23196,94300000.0
2005-06-17 18:59:00,1.23205,1.23227,1.23205,1.23218,486100003.0
2005-06-17 19:00:00,1.23224,1.23227,1.23219,1.23221,264000000.0
2005-06-17 19:01:00,1.23217,1.23217,1.23207,1.23217,78700000.0
2005-06-17 19:02:00,1.2322,1.2322,1.23215,1.2322,176699997.0
2005-06-17 19:03:00,1.23218,1.23224,1.2321,1.23213,420600001.0
2005-06-17 19:04:00,1.23213,1.23213,1.23179,1.23179,160299999.0
2005-06-17 19:05:00,1.23176,1.23176,1.2316,1.2316,375200004.0
2005-06-17 19:06:00,1.23158,1.23162,1.23135,1.23154,418600009.0
2005-06-17 19:07:00,1.23158,1.23184,1.23157,1.23177,212500002.0
2005-06-17 19:08:00,1.23163,1.23166,1.23142,1.23146,546199998.0
2005-06-17 19:09:00,1.23135,1.23135,1.231,1.23106,637100000.0
2005-06-17 19:10:00,1.23096,1.23103,1.23085,1.23101,90900002.0
2005-06-17 19:11:00,1.23108,1.23127,1.23106,1.23118,412890000.0
2005-06-17 19:12:00,1.23121,1.23138,1.23121,1.23126,229999999.0
2005-06-17 19:13:00,1.23131,1.23146,1.2313,1.23139,89600000.0
2005-06-17 19:14:00,1.23135,1.23195,1.23135,1.23191,320800000.0
2005-06-17 19:15:00,1.2319,1.23195,1.23173,1.23183,389400001.0
2005-06-17 19:16:00,1.2318,1.23183,1.23177,1.2318,394400005.0
2005-06-17 19:17:00,1.23185,1.23193,1.23175,1.23175,187900000.0
2005-06-17 19:18:00,1.23158,1.23158,1.23131,1.23142,446400001.0
2005-06-17 19:19:00,1.23152,1.23165,1.23113,1.23148,154800001.0
2005-06-17 19:20:00,1.23139,1.23141,1.2312,1.23125,200400003.0
2005-06-17 19:21:00,1.23123,1.23136,1.23123,1.23126,135099999.0
2005-06-17 19:22:00,1.2313,1.2313,1.23125,1.2313,205299998.0
2005-06-17 19:23:00,1.23135,1.23145,1.23132,1.23142,120600000.0
2005-06-17 19:24:00,1.23149,1.23149,1.23138,1.23148,70800000.0
2005-06-17 19:25:00,1.2315,1.2315,1.2315,1.2315,144200003.0
2005-06-17 19:26:00,1.23142,1.23142,1.23122,1.23126,119500000.0
2005-06-17 19:27:00,1.23133,1.23148,1.2313,1.2313,355000004.0
2005-06-17 19:28:00,1.23132,1.23149,1.23132,1.23139,118500000.0
2005-06-17 19:29:00,1.23138,1.23139,1.23131,1.23139,81800001.0
2005-06-17 19:30:00,1.23142,1.23142,1.23127,1.23137,229300001.0
2005-06-17 19:31:00,1.2314,1.2314,1.2314,1.2314,49999998.0
2005-06-17 19:32:00,1.23145,1.23145,1.23145,1.23145,800000.0
2005-06-17 19:33:00,1.23135,1.2314,1.23135,1.23135,245400001.0
2005-06-17 19:34:00,1.23134,1.23137,1.2313,1.23132,55099999.0
2005-06-17 19:35:00,1.2313,1.23136,1.23126,1.2313,107700002.0
2005-06-17 19:36:00,1.23133,1.23144,1.23131,1.23133,187800000.0
2005-06-17 19:37:00,1.23139,1.23139,1.23114,1.23129,407600000.0
2005-06-17 19:38:00,1.23131,1.23142,1.2312,1.23133,119399999.0
2005-06-17 19:39:00,1.23135,1.23153,1.23132,1.23153,366299998.0
2005-06-17 19:40:00,1.23188,1.23206,1.23124,1.23168,274100002.0
2005-06-17 19:41:00,1.2315,1.2315,1.23148,1.2315,213399999.0
2005-06-17 19:42:00,1.2315,1.23155,1.23148,1.23152,228200001.0
2005-06-17 19:43:00,1.23165,1.23165,1.2315,1.2315,133299998.0
2005-06-17 19:44:00,1.23158,1.23158,1.23155,1.23155,21600000.0
2005-06-17 19:45:00,1.23157,1.23158,1.23152,1.23153,58399999.0
2005-06-17 19:46:00,1.23162,1.23169,1.23162,1.23169,76800002.0
2005-06-17 19:47:00,1.23165,1.23166,1.23157,1.23166,44100000.0
2005-06-17 19:48:00,1.23168,1.23168,1.23153,1.23153,105100000.0
2005-06-17 19:49:00,1.23161,1.23181,1.23161,1.23169,230999994.0
2005-06-17 19:50:00,1.23178,1.23178,1.23167,1.23177,108299998.0
2005-06-17 19:51:00,1.23184,1.23203,1.23184,1.232,81400001.0
2005-06-17 19:52:00,1.23205,1.23208,1.23203,1.23203,43999999.0
2005-06-17 19:53:00,1.23206,1.23206,1.23188,1.23191,201700000.0
2005-06-17 19:54:00,1.23192,1.23197,1.23192,1.23197,12200000.0
2005-06-17 19:55:00,1.23206,1.23206,1.23191,1.23191,80400000.0
2005-06-17 19:56:00,1.23213,1.23217,1.23205,1.23205,185099999.0
2005-06-17 19:57:00,1.23203,1.23208,1.23198,1.23207,258800004.0
2005-06-17 19:58:00,1.23207,1.23208,1.23199,1.23202,109099999.0
2005-06-17 19:59:00,1.23201,1.23208,1.232,1.23203,121199998.0
2005-06-17 20:00:00,1.2321,1.23218,1.2321,1.23218,100800001.0
2005-06-17 20:01:00,1.23209,1.23212,1.23202,1.23202,85500002.0
2005-06-17 20:02:00,1.23203,1.23214,1.23201,1.2321,151100002.0
2005-06-17 20:03:00,1.23212,1.23218,1.23202,1.23207,495199998.0
2005-06-17 20:04:00,1.23218,1.23226,1.23213,1.23213,114900000.0
2005-06-17 20:05:00,1.23212,1.23229,1.23209,1.23213,108300001.0
2005-06-17 20:06:00,1.23218,1.2322,1.23213,1.23219,121299999.0
2005-06-17 20:07:00,1.2322,1.23223,1.23209,1.23219,176199999.0
2005-06-17 20:08:00,1.2322,1.2323,1.2321,1.2321,286399999.0
2005-06-17 20:09:00,1.23196,1.23213,1.23182,1.23187,314100004.0
2005-06-17 20:10:00,1.23177,1.23177,1.23163,1.23163,90899999.0
2005-06-17 20:11:00,1.23158,1.23158,1.23138,1.23139,285700001.0
2005-06-17 20:12:00,1.23148,1.23148,1.23134,1.23147,631300005.0
2005-06-17 20:13:00,1.23148,1.23148,1.23125,1.23137,138300001.0
2005-06-17 20:14:00,1.23135,1.23156,1.23135,1.23149,90000000.0
2005-06-17 20:15:00,1.23157,1.23163,1.23144,1.2315,491499996.0
2005-06-17 20:16:00,1.23152,1.2317,1.23152,1.23166,577000004.0
2005-06-17 20:17:00,1.23168,1.23179,1.23161,1.23168,364800000.0
2005-06-17 20:18:00,1.23166,1.23182,1.23158,1.23182,145300000.0
2005-06-17 20:19:00,1.23176,1.23212,1.23176,1.23199,174700002.0
2005-06-17 20:20:00,1.23196,1.2323,1.23196,1.2321,350000002.0
2005-06-17 20:21:00,1.23211,1.23217,1.23197,1.23206,369999998.0
2005-06-17 20:22:00,1.23218,1.23236,1.2321,1.2321,218600000.0
2005-06-17 20:23:00,1.23225,1.23277,1.23225,1.23256,637800006.0
2005-06-17 20:24:00,1.23237,1.23237,1.23227,1.23227,218899998.0
2005-06-17 20:25:00,1.23236,1.23246,1.23234,1.23235,160999999.0
2005-06-17 20:26:00,1.23239,1.23266,1.23239,1.23252,177999998.0
2005-06-17 20:27:00,1.23247,1.2325,1.23225,1.2323,231699999.0
2005-06-17 20:28:00,1.23225,1.23238,1.23221,1.23221,712400004.0
2005-06-17 20:29:00,1.23212,1.23212,1.23199,1.23205,472799997.0
2005-06-17 20:30:00,1.23203,1.23213,1.23198,1.23203,286900005.0
2005-06-17 20:31:00,1.23211,1.23217,1.23204,1.23205,583400000.0
2005-06-17 20:32:00,1.23199,1.232,1.23166,1.23166,356700000.0
2005-06-17 20:33:00,1.23138,1.23139,1.23113,1.23113,271700001.0
2005-06-17 20:34:00,1.23116,1.23127,1.23116,1.23116,188899998.0
2005-06-17 20:35:00,1.23116,1.2312,1.23114,1.2312,150000002.0
2005-06-17 20:36:00,1.23122,1.23129,1.23114,1.23129,300600003.0
2005-06-17 20:37:00,1.23136,1.23152,1.23135,1.23152,206900001.0
2005-06-17 20:38:00,1.23141,1.23151,1.23124,1.23124,339399997.0
2005-06-17 20:39:00,1.2312,1.23125,1.23113,1.23117,432399995.0
2005-06-17 20:40:00,1.23115,1.23122,1.23097,1.23097,338600002.0
2005-06-17 20:41:00,1.23093,1.23108,1.23093,1.231,405400002.0
2005-06-17 20:42:00,1.23092,1.23092,1.23058,1.23061,393199994.0
2005-06-17 20:43:00,1.23052,1.23059,1.23012,1.23012,147900000.0
2005-06-17 20:44:00,1.23003,1.23003,1.22984,1.22999,136799998.0
2005-06-17 20:45:00,1.22997,1.22997,1.22957,1.22979,138400001.0
2005-06-17 20:46:00,1.22982,1.22982,1.2296,1.2298,151600002.0
2005-06-17 20:47:00,1.22978,1.22978,1.22922,1.22935,233900002.0
2005-06-17 20:48:00,1.22922,1.22922,1.22889,1.22895,85200000.0
2005-06-17 20:49:00,1.22897,1.22914,1.22897,1.229,373300003.0
2005-06-17 20:50:00,1.22887,1.22887,1.22874,1.2288,176899999.0
2005-06-17 20:51:00,1.22876,1.22876,1.22843,1.22853,72200000.0
2005-06-17 20:52:00,1.22867,1.22885,1.22863,1.22877,80899998.0
2005-06-17 20:53:00,1.22874,1.22877,1.22863,1.22873,197399999.0
2005-06-17 20:54:00,1.22885,1.22904,1.22885,1.22902,358400000.0
2005-06-17 20:55:00,1.2291,1.2291,1.22898,1.22908,222400000.0
2005-06-17 20:56:00,1.22906,1.22906,1.22872,1.22886,510399994.0
2005-06-17 20:57:00,1.22873,1.22882,1.22837,1.2288,408899998.0
2005-06-17 20:58:00,1.2288,1.2288,1.22854,1.22854,338300000.0
2005-06-17 20:59:00,1.22863,1.22878,1.22854,1.22865,334499999.0
2005-06-17 21:00:00,1.22875,1.22898,1.22867,1.22885,789699996.0
2005-06-17 21:01:00,1.22892,1.22901,1.22889,1.22892,621300004.0
2005-06-17 21:02:00,1.2288,1.22881,1.22868,1.22875,151799999.0
2005-06-17 21:03:00,1.22885,1.22885,1.22868,1.22875,635800001.0
2005-06-17 21:04:00,1.22879,1.22907,1.22877,1.22906,573600002.0
2005-06-17 21:05:00,1.22903,1.22931,1.22901,1.22928,769299999.0
2005-06-17 21:06:00,1.22936,1.22943,1.22923,1.22943,149100002.0
2005-06-17 21:07:00,1.22963,1.23028,1.22963,1.22992,746100003.0
2005-06-17 21:08:00,1.22992,1.2303,1.22991,1.2303,172299998.0
2005-06-17 21:09:00,1.23024,1.23034,1.23015,1.23034,106400001.0
2005-06-17 21:10:00,1.23037,1.23041,1.23031,1.23033,344399999.0
2005-06-17 21:11:00,1.23027,1.23027,1.22997,1.22997,492800005.0
2005-06-17 21:12:00,1.23,1.23002,1.22995,1.22997,372400004.0
2005-06-17 21:13:00,1.23005,1.23017,1.23004,1.23004,447400002.0
2005-06-17 21:14:00,1.23007,1.23011,1.2299,1.23009,272000002.0
2005-06-17 21:15:00,1.23005,1.2301,1.23005,1.23007,56600000.0
2005-06-17 21:16:00,1.22999,1.23001,1.22992,1.22992,123099998.0
2005-06-17 21:17:00,1.22995,1.22995,1.2299,1.22995,79899998.0
2005-06-17 21:18:00,1.23,1.23005,1.22995,1.23,55099998.0
2005-06-17 21:19:00,1.23006,1.2303,1.22997,1.2303,149100001.0
2005-06-17 21:20:00,1.22993,1.22993,1.22987,1.22987,39500000.0
2005-06-17 21:21:00,1.22988,1.22992,1.22988,1.22992,22499999.0
2005-06-17 21:22:00,1.22996,1.23002,1.22996,1.22997,47799999.0
2005-06-17 21:23:00,1.22998,1.23012,1.22998,1.23012,7200000.0
2005-06-17 21:24:00,1.23011,1.23017,1.22996,1.23012,206999997.0
2005-06-17 21:25:00,1.23012,1.23018,1.23003,1.23005,73100001.0
2005-06-17 21:26:00,1.22995,1.22995,1.22964,1.22985,64000001.0
2005-06-17 21:27:00,1.22992,1.22999,1.22991,1.22999,221799999.0
2005-06-17 21:28:00,1.23001,1.23028,1.23001,1.23028,353700002.0
2005-06-17 21:29:00,1.23023,1.23023,1.22987,1.22987,84799999.0
2005-06-17 21:30:00,1.2299,1.2299,1.22985,1.2299,113299999.0
2005-06-17 21:31:00,1.2299,1.2299,1.2299,1.2299,36900000.0
2005-06-17 21:32:00,1.22989,1.22989,1.22976,1.22982,229300002.0
2005-06-17 21:33:00,1.22988,1.22993,1.22978,1.22978,152099998.0
2005-06-17 21:34:00,1.2298,1.2298,1.2298,1.2298,59599999.0
2005-06-17 21:35:00,1.2298,1.22982,1.2298,1.2298,70800000.0
2005-06-17 21:36:00,1.22977,1.2298,1.22975,1.22975,39500001.0
2005-06-17 21:37:00,1.2294,1.2294,1.22856,1.22908,42700000.0
2005-06-17 21:38:00,1.22942,1.22947,1.22936,1.22939,72599999.0
2005-06-17 21:39:00,1.22929,1.22929,1.2292,1.22921,414900009.0
2005-06-17 21:40:00,1.22907,1.22907,1.22809,1.22871,448200008.0
2005-06-17 21:41:00,1.2289,1.22903,1.2289,1.22903,8000000.0
2005-06-17 21:42:00,1.22907,1.22915,1.22903,1.22903,76300000.0
2005-06-17 21:43:00,1.22902,1.22907,1.22894,1.22894,95100001.0
2005-06-17 21:44:00,1.22896,1.22907,1.22896,1.22903,124800000.0
2005-06-17 21:45:00,1.22886,1.22886,1.22856,1.2287,89100001.0
2005-06-17 21:46:00,1.2287,1.22871,1.22857,1.22857,142100000.0
2005-06-17 21:47:00,1.22862,1.2287,1.22859,1.22859,274100006.0
2005-06-17 21:48:00,1.2287,1.2287,1.22865,1.2287,179599995.0
2005-06-17 21:49:00,1.22865,1.22875,1.22862,1.22868,92699999.0
2005-06-17 21:50:00,1.22897,1.2292,1.22884,1.22884,156300000.0
2005-06-17 21:51:00,1.2287,1.2287,1.22863,1.22863,121800002.0
2005-06-17 21:52:00,1.22864,1.22907,1.22864,1.22907,70300001.0
2005-06-17 21:53:00,1.22912,1.22917,1.22912,1.22912,140100000.0
2005-06-17 21:54:00,1.22913,1.22926,1.22913,1.22915,133399997.0
2005-06-17 21:55:00,1.2291,1.2291,1.22889,1.22889,59700000.0
2005-06-17 21:56:00,1.22891,1.22891,1.22875,1.22875,23600000.0
2005-06-17 21:57:00,1.22875,1.22887,1.22875,1.22887,51100001.0
2005-06-17 21:58:00,1.22875,1.22887,1.22875,1.22883,50899999.0
2005-06-17 21:59:00,1.2287,1.22885,1.2287,1.2288,148299998.0
2005-06-17 22:00:00,1.22892,1.22932,1.22878,1.22878,202000000.0
2005-06-17 22:01:00,1.2288,1.22888,1.2288,1.22885,167999998.0
2005-06-17 22:02:00,1.22884,1.22891,1.22877,1.22877,236200002.0
2005-06-17 22:03:00,1.22861,1.2289,1.22846,1.22866,128200000.0
2005-06-17 22:04:00,1.22888,1.22888,1.22875,1.2288,100900002.0
2005-06-17 22:05:00,1.2288,1.22885,1.22875,1.22875,63600001.0
2005-06-17 22:06:00,1.22875,1.22885,1.22875,1.2288,245000003.0
2005-06-17 22:07:00,1.22902,1.22902,1.22886,1.22888,173399998.0
2005-06-17 22:08:00,1.22893,1.22895,1.2289,1.22895,72999999.0
2005-06-17 22:09:00,1.2289,1.22921,1.22879,1.22921,214200000.0
2005-06-17 22:10:00,1.22895,1.22895,1.2289,1.2289,22500000.0
2005-06-17 22:11:00,1.2289,1.2289,1.2289,1.2289,25700000.0
2005-06-17 22:12:00,1.22892,1.229,1.22892,1.22898,109600000.0
2005-06-17 22:13:00,1.229,1.22905,1.229,1.229,63299999.0
2005-06-17 22:14:00,1.22903,1.22903,1.22891,1.22895,91199998.0
2005-06-17 22:15:00,1.229,1.22905,1.22896,1.22905,115100001.0
2005-06-17 22:16:00,1.22903,1.22906,1.22895,1.22906,183300003.0
2005-06-17 22:17:00,1.229,1.22905,1.22895,1.22905,69200001.0
2005-06-17 22:18:00,1.22944,1.22944,1.22925,1.22928,86300000.0
2005-06-17 22:19:00,1.22893,1.22902,1.22893,1.22893,51200000.0
2005-06-17 22:20:00,1.2289,1.22895,1.2289,1.22895,36600000.0
2005-06-17 22:21:00,1.22895,1.22895,1.22885,1.22885,171000001.0
2005-06-17 22:22:00,1.22902,1.22916,1.22902,1.22911,127500002.0
2005-06-17 22:23:00,1.2289,1.2289,1.2289,1.2289,211000004.0
2005-06-17 22:24:00,1.22899,1.22911,1.22893,1.22911,128800000.0
2005-06-17 22:25:00,1.22913,1.22916,1.22905,1.22907,223800001.0
2005-06-17 22:26:00,1.22917,1.22918,1.22899,1.22903,141300001.0
2005-06-17 22:27:00,1.2291,1.22915,1.2291,1.2291,388599992.0
2005-06-17 22:28:00,1.22905,1.22905,1.22905,1.22905,14300000.0
2005-06-17 22:29:00,1.2291,1.22915,1.22905,1.22905,259700005.0
2005-06-17 22:30:00,1.22908,1.22921,1.22908,1.22921,62700000.0
2005-06-17 22:31:00,1.22923,1.22923,1.22912,1.22912,6900000.0
2005-06-17 22:32:00,1.22905,1.2291,1.229,1.22903,65900000.0
2005-06-17 22:33:00,1.22925,1.22936,1.22911,1.22923,133099999.0
2005-06-17 22:34:00,1.22905,1.22934,1.2289,1.2291,421400002.0
2005-06-17 22:35:00,1.22909,1.22954,1.22897,1.22897,147500000.0
2005-06-17 22:36:00,1.22908,1.22939,1.22908,1.22935,63899999.0
2005-06-17 22:37:00,1.22926,1.22939,1.22916,1.22916,107199999.0
2005-06-17 22:38:00,1.22921,1.22939,1.22915,1.22927,106700000.0
2005-06-17 22:39:00,1.22934,1.22936,1.229,1.22904,227700001.0
2005-06-17 22:40:00,1.22915,1.2293,1.22911,1.22919,93500002.0
2005-06-17 22:41:00,1.22927,1.22945,1.22918,1.22935,100600001.0
2005-06-17 22:42:00,1.2292,1.22936,1.2291,1.22936,110400002.0
2005-06-17 22:43:00,1.22941,1.22941,1.22888,1.22935,290900002.0
2005-06-17 22:44:00,1.22941,1.22941,1.22888,1.22918,121899997.0
2005-06-17 22:45:00,1.22926,1.22937,1.22915,1.22915,113899999.0
2005-06-17 22:46:00,1.22902,1.22915,1.22858,1.22915,63400001.0
2005-06-17 22:47:00,1.22917,1.22937,1.22907,1.22907,100500001.0
2005-06-17 22:48:00,1.22907,1.22915,1.22869,1.22903,146499999.0
2005-06-17 22:49:00,1.22908,1.22929,1.22894,1.22925,151899999.0
2005-06-17 22:50:00,1.22927,1.22934,1.22893,1.22921,115800000.0
2005-06-17 22:51:00,1.22928,1.22942,1.22906,1.2293,179499996.0
2005-06-17 22:52:00,1.22928,1.22928,1.22874,1.22899,180299999.0
2005-06-17 22:53:00,1.22908,1.22935,1.22896,1.22896,163799999.0
2005-06-17 22:54:00,1.22889,1.22935,1.22889,1.22935,55600000.0
2005-06-17 22:55:00,1.22945,1.22963,1.22916,1.2292,283900000.0
2005-06-17 22:56:00,1.22941,1.22946,1.22892,1.22909,130600002.0
2005-06-17 22:57:00,1.22905,1.22911,1.22898,1.22908,124899999.0
2005-06-17 22:58:00,1.22905,1.22947,1.22892,1.22922,110299998.0
2005-06-17 22:59:00,1.22922,1.22929,1.22851,1.22871,214300001.0
2005-06-20 00:00:00,1.2311,1.2311,1.2311,1.2311,113700001.0
2005-06-20 00:01:00,1.231,1.231,1.231,1.231,113700001.0
2005-06-20 00:03:00,1.2309,1.2309,1.2309,1.2309,113700001.0
2005-06-20 00:04:00,1.231,1.231,1.231,1.231,113700001.0
2005-06-20 00:05:00,1.2309,1.2309,1.2309,1.2309,113700001.0
2005-06-20 00:07:00,1.231,1.2311,1.2309,1.2311,113700001.0
2005-06-20 00:09:00,1.2311,1.2311,1.2311,1.2311,113700001.0
2005-06-20 00:10:00,1.2311,1.2311,1.2311,1.2311,113700001.0
2005-06-20 00:12:00,1.231,1.231,1.231,1.231,113700001.0
2005-06-20 00:14:00,1.2311,1.2311,1.2309,1.2309,113700001.0
2005-06-20 00:15:00,1.2311,1.2311,1.2307,1.2307,113700001.0
2005-06-20 00:17:00,1.2309,1.2309,1.2307,1.2308,113700001.0
2005-06-20 00:18:00,1.2309,1.2309,1.2307,1.2308,113700001.0
2005-06-20 00:19:00,1.2307,1.2308,1.2307,1.2308,113700001.0
2005-06-20 00:20:00,1.2307,1.2307,1.2307,1.2307,113700001.0
2005-06-20 00:22:00,1.2306,1.2306,1.2304,1.2304,113700001.0
2005-06-20 00:23:00,1.2306,1.2306,1.2304,1.2304,113700001.0
2005-06-20 00:31:00,1.2306,1.2306,1.2306,1.2306,113700001.0
2005-06-20 00:33:00,1.2304,1.2304,1.2304,1.2304,113700001.0
2005-06-20 00:43:00,1.2304,1.2304,1.2304,1.2304,113700001.0
2005-06-20 00:49:00,1.2302,1.2302,1.2302,1.2302,113700001.0
2005-06-20 01:08:00,1.2304,1.2304,1.2304,1.2304,113700001.0
2005-06-20 01:16:00,1.2304,1.2304,1.2304,1.2304,113700001.0
2005-06-20 01:23:00,1.2304,1.2304,1.2302,1.2302,113700001.0
2005-06-20 01:25:00,1.2302,1.2302,1.2298,1.2298,113700001.0
2005-06-20 01:27:00,1.2294,1.2296,1.2294,1.2296,113700001.0
2005-06-20 01:29:00,1.2294,1.2294,1.2294,1.2294,113700001.0
2005-06-20 01:30:00,1.2296,1.2296,1.2292,1.2294,113700001.0
2005-06-20 01:32:00,1.2292,1.2294,1.2289,1.2291,113700001.0
2005-06-20 01:33:00,1.2292,1.2292,1.2289,1.2289,113700001.0
2005-06-20 01:34:00,1.2291,1.2291,1.2291,1.2291,113700001.0
2005-06-20 01:35:00,1.229,1.2294,1.229,1.2292,113700001.0
2005-06-20 01:36:00,1.2292,1.2292,1.2292,1.2292,113700001.0
2005-06-20 01:37:00,1.2292,1.2292,1.2291,1.2291,113700001.0
2005-06-20 01:41:00,1.2292,1.2292,1.2292,1.2292,113700001.0
2005-06-20 01:42:00,1.2289,1.229,1.2289,1.229,113700001.0
2005-06-20 01:43:00,1.2291,1.2291,1.2291,1.2291,113700001.0
2005-06-20 01:44:00,1.229,1.2291,1.2288,1.2288,113700001.0
2005-06-20 01:45:00,1.2291,1.2291,1.2291,1.2291,113700001.0
2005-06-20 01:46:00,1.2292,1.2292,1.2292,1.2292,113700001.0
2005-06-20 01:47:00,1.2291,1.2291,1.2291,1.2291,113700001.0
2005-06-20 01:51:00,1.2292,1.2292,1.2292,1.2292,113700001.0
2005-06-20 01:54:00,1.2289,1.2289,1.2289,1.2289,113700001.0
2005-06-20 01:55:00,1.2292,1.2292,1.2289,1.2289,113700001.0
2005-06-20 01:56:00,1.2288,1.2288,1.2288,1.2288,113700001.0
2005-06-20 02:00:00,1.22883,1.2289,1.22882,1.22882,113700001.0
2005-06-20 02:01:00,1.22893,1.22893,1.22893,1.22893,800000.0
2005-06-20 02:02:00,1.22908,1.22936,1.22902,1.22914,124899998.0
2005-06-20 02:03:00,1.22888,1.22895,1.2288,1.22892,85300001.0
2005-06-20 02:04:00,1.22895,1.22915,1.22895,1.22914,67000000.0
2005-06-20 02:05:00,1.22923,1.22923,1.22907,1.2291,169699998.0
2005-06-20 02:06:00,1.229,1.22913,1.229,1.22913,82299998.0
2005-06-20 02:07:00,1.22924,1.22939,1.2292,1.2292,98600001.0
2005-06-20 02:08:00,1.22924,1.22943,1.2292,1.2292,93300000.0
2005-06-20 02:09:00,1.22935,1.22951,1.22927,1.22933,45700000.0
2005-06-20 02:10:00,1.2292,1.22937,1.2292,1.22937,94400000.0
2005-06-20 02:11:00,1.2294,1.2294,1.22935,1.2294,106699999.0
2005-06-20 02:12:00,1.22935,1.22945,1.22924,1.22945,65900001.0
2005-06-20 02:13:00,1.22943,1.22943,1.22929,1.22933,48700000.0
2005-06-20 02:14:00,1.22942,1.22949,1.22925,1.2293,90199999.0
2005-06-20 02:15:00,1.22923,1.22923,1.22905,1.22908,96300003.0
2005-06-20 02:16:00,1.229,1.229,1.229,1.229,29700000.0
2005-06-20 02:17:00,1.22905,1.22905,1.22902,1.22902,43400000.0
2005-06-20 02:18:00,1.22899,1.22915,1.22899,1.22915,54000001.0
2005-06-20 02:19:00,1.22914,1.22927,1.22913,1.22927,183900005.0
2005-06-20 02:20:00,1.22925,1.22938,1.22925,1.22935,139500001.0
2005-06-20 02:21:00,1.2293,1.22945,1.2293,1.22945,54300002.0
2005-06-20 02:22:00,1.22929,1.22929,1.22922,1.22928,133300000.0
2005-06-20 02:23:00,1.22921,1.22958,1.22921,1.22958,74100000.0
2005-06-20 02:24:00,1.2292,1.2292,1.22915,1.22915,60900000.0
2005-06-20 02:25:00,1.22914,1.22915,1.2291,1.22915,88299998.0
2005-06-20 02:26:00,1.2291,1.2291,1.22905,1.22905,900000.0
2005-06-20 02:27:00,1.2291,1.2291,1.2291,1.2291,3200000.0
2005-06-20 02:28:00,1.22928,1.22938,1.22911,1.22911,98599999.0
2005-06-20 02:29:00,1.22905,1.22915,1.22903,1.2291,93000001.0
2005-06-20 02:30:00,1.2291,1.22918,1.22905,1.22918,43100000.0
2005-06-20 02:31:00,1.2292,1.22925,1.22918,1.22918,88700001.0
2005-06-20 02:32:00,1.22925,1.22925,1.2292,1.2292,46599999.0
2005-06-20 02:33:00,1.2295,1.2295,1.2291,1.2291,87299998.0
2005-06-20 02:34:00,1.22916,1.22918,1.22911,1.22918,188699999.0
2005-06-20 02:35:00,1.22895,1.22908,1.22885,1.22902,98399997.0
2005-06-20 02:36:00,1.2292,1.2292,1.2292,1.2292,33100000.0
2005-06-20 02:37:00,1.22925,1.22925,1.22915,1.22915,30500000.0
2005-06-20 02:38:00,1.22911,1.22923,1.22902,1.22923,103599998.0
2005-06-20 02:39:00,1.22925,1.22925,1.22903,1.22916,98300000.0
2005-06-20 02:40:00,1.22903,1.22905,1.22903,1.22905,4800000.0
2005-06-20 02:41:00,1.22923,1.22924,1.22913,1.22913,61000002.0
2005-06-20 02:42:00,1.2291,1.22915,1.2291,1.22915,66700001.0
2005-06-20 02:43:00,1.22904,1.22906,1.22886,1.22906,156900000.0
2005-06-20 02:44:00,1.22905,1.2291,1.22905,1.2291,3200000.0
2005-06-20 02:45:00,1.22928,1.22932,1.22909,1.22918,128200000.0
2005-06-20 02:46:00,1.22916,1.22929,1.22916,1.22929,166299999.0
2005-06-20 02:47:00,1.22928,1.22928,1.22925,1.22925,14200000.0
2005-06-20 02:48:00,1.22935,1.22944,1.22932,1.22939,120499998.0
2005-06-20 02:49:00,1.22936,1.22956,1.22936,1.22942,142600003.0
2005-06-20 02:50:00,1.22928,1.22928,1.22928,1.22928,1200000.0
2005-06-20 02:51:00,1.22925,1.22935,1.22925,1.22925,45900000.0
2005-06-20 02:52:00,1.22934,1.22934,1.22931,1.22931,27100000.0
2005-06-20 02:53:00,1.22965,1.22975,1.22955,1.22961,112300001.0
2005-06-20 02:54:00,1.2298,1.23002,1.2298,1.22985,81000000.0
2005-06-20 02:55:00,1.22999,1.2302,1.22993,1.2302,148300001.0
2005-06-20 02:56:00,1.22978,1.22978,1.22967,1.22967,34000000.0
2005-06-20 02:57:00,1.22971,1.22974,1.22971,1.22974,6400000.0
2005-06-20 02:58:00,1.22985,1.2299,1.22985,1.2299,73000000.0
2005-06-20 02:59:00,1.22995,1.22995,1.22982,1.22985,93100000.0
2005-06-20 03:00:00,1.2299,1.22995,1.2298,1.22995,36099999.0
2005-06-20 03:01:00,1.22997,1.23,1.22988,1.22988,81999999.0
2005-06-20 03:02:00,1.23011,1.23021,1.22984,1.23008,147300002.0
2005-06-20 03:03:00,1.22993,1.22993,1.2298,1.2299,63300000.0
2005-06-20 03:04:00,1.22993,1.22993,1.22981,1.22981,117500001.0
2005-06-20 03:05:00,1.22985,1.22995,1.22985,1.22985,108599999.0
2005-06-20 03:06:00,1.22986,1.22997,1.22986,1.22997,8400000.0
2005-06-20 03:07:00,1.23018,1.23031,1.23011,1.23021,182500003.0
2005-06-20 03:08:00,1.23,1.23,1.22995,1.22995,71000001.0
2005-06-20 03:09:00,1.23026,1.23042,1.23026,1.23034,103800002.0
2005-06-20 03:10:00,1.22998,1.22998,1.22998,1.22998,12500000.0
2005-06-20 03:11:00,1.23002,1.23002,1.22988,1.22988,13600000.0
2005-06-20 03:12:00,1.2299,1.22995,1.2299,1.22992,93300000.0
2005-06-20 03:13:00,1.22987,1.23009,1.22987,1.23,34400000.0
2005-06-20 03:14:00,1.23015,1.23021,1.2299,1.2299,104799997.0
2005-06-20 03:15:00,1.22985,1.2299,1.22983,1.22983,32700000.0
2005-06-20 03:16:00,1.2299,1.22998,1.2299,1.22998,31300000.0
2005-06-20 03:17:00,1.22993,1.22995,1.22985,1.22985,80600001.0
2005-06-20 03:18:00,1.23025,1.23025,1.23007,1.23023,81799998.0
2005-06-20 03:19:00,1.22985,1.2299,1.22985,1.2299,26300000.0
2005-06-20 03:20:00,1.22995,1.22995,1.2299,1.2299,38200000.0
2005-06-20 03:21:00,1.22993,1.22995,1.22985,1.22995,76800003.0
2005-06-20 03:22:00,1.22983,1.22983,1.22947,1.22947,69400001.0
2005-06-20 03:23:00,1.22934,1.2295,1.22933,1.22933,108900002.0
2005-06-20 03:24:00,1.22927,1.2293,1.22927,1.2293,9500000.0
2005-06-20 03:25:00,1.22928,1.22928,1.22909,1.22909,27200001.0
2005-06-20 03:26:00,1.22908,1.22917,1.22907,1.2291,90299999.0
2005-06-20 03:27:00,1.22904,1.22904,1.22904,1.22904,52800000.0
2005-06-20 03:28:00,1.22902,1.2291,1.22894,1.22894,76099999.0
2005-06-20 03:29:00,1.22908,1.22939,1.22908,1.22939,107299998.0
2005-06-20 03:30:00,1.22954,1.22967,1.22954,1.22955,71800000.0
2005-06-20 03:31:00,1.22953,1.22965,1.22937,1.22965,121999999.0
2005-06-20 03:32:00,1.22959,1.22959,1.22951,1.22951,12000000.0
2005-06-20 03:33:00,1.22937,1.22964,1.22937,1.22964,44600000.0
2005-06-20 03:34:00,1.2297,1.2298,1.2297,1.22973,79899998.0
2005-06-20 03:35:00,1.22959,1.22959,1.22945,1.22945,40800000.0
2005-06-20 03:36:00,1.22926,1.22926,1.22923,1.22923,26400000.0
2005-06-20 03:37:00,1.2291,1.2291,1.2291,1.2291,19600000.0
2005-06-20 03:38:00,1.22932,1.2295,1.22918,1.22923,71100001.0
2005-06-20 03:39:00,1.22913,1.22928,1.22913,1.22928,108300002.0
2005-06-20 03:40:00,1.22928,1.22941,1.22928,1.22938,30600000.0
2005-06-20 03:41:00,1.22928,1.22941,1.2292,1.22941,52100000.0
2005-06-20 03:42:00,1.22935,1.2294,1.22935,1.2294,12200000.0
2005-06-20 03:43:00,1.22962,1.22982,1.22955,1.22966,96100000.0
2005-06-20 03:44:00,1.22953,1.22958,1.22942,1.22956,123300002.0
2005-06-20 03:45:00,1.22972,1.22995,1.22972,1.22991,130400002.0
2005-06-20 03:46:00,1.22992,1.22992,1.22991,1.22991,17500000.0
2005-06-20 03:47:00,1.22985,1.22998,1.22983,1.22998,87800000.0
2005-06-20 03:48:00,1.22992,1.22995,1.22985,1.22985,118400003.0
2005-06-20 03:49:00,1.22988,1.2299,1.22977,1.22977,88200001.0
2005-06-20 03:50:00,1.22975,1.22985,1.22975,1.22985,27900000.0
2005-06-20 03:51:00,1.22978,1.22989,1.22965,1.22986,150599998.0
2005-06-20 03:52:00,1.22975,1.22975,1.22975,1.22975,800000.0
2005-06-20 03:53:00,1.22987,1.22993,1.2298,1.22993,44300001.0
2005-06-20 03:54:00,1.2299,1.2299,1.22985,1.2299,126599998.0
2005-06-20 03:55:00,1.22994,1.22996,1.22994,1.22996,25500001.0
2005-06-20 03:56:00,1.22988,1.23031,1.22988,1.23017,24800001.0
2005-06-20 03:57:00,1.23007,1.23023,1.23007,1.23023,50899998.0
2005-06-20 03:58:00,1.23023,1.23023,1.23003,1.23013,55000000.0
2005-06-20 03:59:00,1.23014,1.23028,1.23014,1.23028,21600000.0
2005-06-20 04:00:00,1.23028,1.23037,1.23028,1.23037,33600000.0
2005-06-20 04:01:00,1.23035,1.23035,1.23022,1.23022,16900000.0
2005-06-20 04:02:00,1.2303,1.2303,1.23012,1.23027,108999997.0
2005-06-20 04:03:00,1.23028,1.23028,1.23018,1.23025,82500002.0
2005-06-20 04:04:00,1.23028,1.23029,1.2302,1.23024,150200000.0
2005-06-20 04:05:00,1.23028,1.23031,1.23018,1.23031,90200002.0
2005-06-20 04:06:00,1.23029,1.23029,1.23016,1.23023,55900001.0
2005-06-20 04:07:00,1.2301,1.23016,1.22993,1.23016,102399999.0
2005-06-20 04:08:00,1.23015,1.2302,1.23015,1.2302,5600000.0
2005-06-20 04:09:00,1.2301,1.23038,1.23007,1.23028,44400000.0
2005-06-20 04:10:00,1.23022,1.23028,1.23015,1.23028,80800001.0
2005-06-20 04:11:00,1.23025,1.2303,1.23025,1.2303,9600000.0
2005-06-20 04:12:00,1.23016,1.23036,1.23016,1.23036,141300000.0
2005-06-20 04:13:00,1.23045,1.23045,1.2304,1.2304,30300000.0
2005-06-20 04:14:00,1.2304,1.23045,1.23035,1.23035,63200000.0
2005-06-20 04:15:00,1.23036,1.23037,1.23026,1.23037,90399999.0
2005-06-20 04:16:00,1.23054,1.23059,1.23015,1.23032,92600000.0
2005-06-20 04:17:00,1.2303,1.23038,1.2303,1.23038,34100000.0
2005-06-20 04:18:00,1.23044,1.2305,1.2302,1.23038,197399998.0
2005-06-20 04:19:00,1.23035,1.23045,1.2302,1.2302,39900001.0
2005-06-20 04:20:00,1.23045,1.23045,1.2304,1.2304,35100000.0
2005-06-20 04:21:00,1.2305,1.2306,1.23042,1.23049,145800001.0
2005-06-20 04:22:00,1.23035,1.23045,1.23032,1.23042,74300000.0
2005-06-20 04:23:00,1.23033,1.23033,1.23007,1.23007,86600000.0
2005-06-20 04:24:00,1.23003,1.23024,1.22968,1.23008,73700000.0
2005-06-20 04:25:00,1.23008,1.23022,1.23006,1.23008,120100002.0
2005-06-20 04:26:00,1.23005,1.23005,1.23005,1.23005,10300000.0
2005-06-20 04:27:00,1.23031,1.23068,1.23031,1.23045,97799998.0
2005-06-20 04:28:00,1.23007,1.23013,1.23007,1.23013,6400000.0
2005-06-20 04:29:00,1.2303,1.23032,1.2302,1.23025,162400002.0
2005-06-20 04:30:00,1.23038,1.23038,1.23032,1.23034,40699999.0
2005-06-20 04:31:00,1.23043,1.23043,1.23029,1.23031,72099998.0
2005-06-20 04:32:00,1.2302,1.23035,1.2302,1.23035,66300002.0
2005-06-20 04:33:00,1.23035,1.2304,1.2303,1.23035,65299998.0
2005-06-20 04:34:00,1.23058,1.23063,1.2305,1.2306,69899999.0
2005-06-20 04:35:00,1.23034,1.23069,1.2302,1.23034,86700000.0
2005-06-20 04:36:00,1.23057,1.23065,1.23057,1.23065,63800001.0
2005-06-20 04:37:00,1.23056,1.23056,1.23047,1.23047,103500000.0
2005-06-20 04:38:00,1.2304,1.23045,1.23037,1.2304,95800002.0
2005-06-20 04:39:00,1.2303,1.23055,1.23019,1.23045,208300004.0
2005-06-20 04:40:00,1.23038,1.2304,1.23035,1.23035,42400001.0
2005-06-20 04:41:00,1.2304,1.2304,1.23035,1.23035,97600003.0
2005-06-20 04:42:00,1.23035,1.23038,1.23027,1.23038,110800003.0
2005-06-20 04:43:00,1.23038,1.23045,1.2303,1.2304,90899999.0
2005-06-20 04:44:00,1.23073,1.23073,1.2305,1.2305,28100001.0
2005-06-20 04:45:00,1.23035,1.23035,1.23035,1.23035,8800000.0
2005-06-20 04:46:00,1.23043,1.23059,1.23031,1.23045,70300000.0
2005-06-20 04:47:00,1.23035,1.23045,1.23035,1.23037,115599999.0
2005-06-20 04:48:00,1.23046,1.2306,1.23038,1.23056,106800000.0
2005-06-20 04:49:00,1.2304,1.2304,1.23032,1.23035,73500001.0
2005-06-20 04:50:00,1.23035,1.23045,1.23035,1.23035,76600000.0
2005-06-20 04:51:00,1.23045,1.23045,1.23035,1.2304,84400000.0
2005-06-20 04:52:00,1.2304,1.2304,1.2303,1.23037,25600000.0
2005-06-20 04:53:00,1.23063,1.23063,1.23026,1.23045,53800000.0
2005-06-20 04:54:00,1.2304,1.23042,1.23035,1.2304,52500001.0
2005-06-20 04:55:00,1.23035,1.23045,1.23035,1.23042,48000000.0
2005-06-20 04:56:00,1.23052,1.23062,1.23051,1.23058,137500002.0
2005-06-20 04:57:00,1.23045,1.23045,1.23035,1.2304,71400002.0
2005-06-20 04:58:00,1.2304,1.2304,1.2304,1.2304,40799998.0
2005-06-20 04:59:00,1.23029,1.23029,1.22998,1.23005,135800002.0
2005-06-20 05:00:00,1.2304,1.2304,1.2303,1.2303,38400002.0
2005-06-20 05:01:00,1.2304,1.2304,1.23035,1.2304,83799998.0
2005-06-20 05:02:00,1.23055,1.23058,1.23006,1.23015,41600000.0
2005-06-20 05:03:00,1.23042,1.23045,1.23042,1.23045,64300001.0
2005-06-20 05:04:00,1.23035,1.23045,1.23035,1.2304,44199999.0
2005-06-20 05:05:00,1.2304,1.2304,1.2304,1.2304,27400000.0
2005-06-20 05:06:00,1.2301,1.23036,1.2301,1.23036,55400000.0
2005-06-20 05:07:00,1.23048,1.23048,1.23032,1.2304,132399999.0
2005-06-20 05:08:00,1.2304,1.2304,1.2304,1.2304,2400000.0
2005-06-20 05:09:00,1.23021,1.23026,1.23002,1.23003,138500004.0
2005-06-20 05:10:00,1.23035,1.2304,1.23032,1.23038,112000000.0
2005-06-20 05:11:00,1.23042,1.23042,1.23035,1.23035,69899999.0
2005-06-20 05:12:00,1.23047,1.23056,1.2303,1.2303,64600000.0
2005-06-20 05:13:00,1.23023,1.23034,1.23023,1.23028,78200000.0
2005-06-20 05:14:00,1.23022,1.23022,1.23001,1.23008,78699999.0
2005-06-20 05:15:00,1.23005,1.2301,1.23003,1.23003,62200000.0
2005-06-20 05:16:00,1.2301,1.2301,1.22995,1.22995,79400000.0
2005-06-20 05:17:00,1.22978,1.22999,1.2297,1.22998,123000003.0
2005-06-20 05:18:00,1.22999,1.23011,1.22999,1.23002,66100000.0
2005-06-20 05:19:00,1.23,1.23,1.22992,1.22992,16900000.0
2005-06-20 05:20:00,1.23008,1.23008,1.22995,1.23,44799999.0
2005-06-20 05:21:00,1.23007,1.23013,1.23007,1.23013,23099999.0
2005-06-20 05:22:00,1.2302,1.2302,1.23015,1.2302,94200001.0
2005-06-20 05:23:00,1.22988,1.22995,1.22985,1.22988,60700000.0
2005-06-20 05:24:00,1.22995,1.22995,1.22995,1.22995,35299999.0
2005-06-20 05:25:00,1.2299,1.2299,1.2299,1.2299,800000.0
2005-06-20 05:26:00,1.23025,1.23032,1.2296,1.22983,98200001.0
2005-06-20 05:27:00,1.22985,1.2299,1.22985,1.2299,14300000.0
2005-06-20 05:28:00,1.22953,1.22989,1.22945,1.22983,132900000.0
2005-06-20 05:29:00,1.2299,1.2299,1.22985,1.22987,145200001.0
2005-06-20 05:30:00,1.22994,1.22997,1.22974,1.22989,157300000.0
2005-06-20 05:31:00,1.2299,1.22995,1.22982,1.2299,63600000.0
2005-06-20 05:32:00,1.22995,1.22995,1.22995,1.22995,44000002.0
2005-06-20 05:33:00,1.22997,1.23003,1.22997,1.23003,26200000.0
2005-06-20 05:34:00,1.2301,1.23032,1.2301,1.23024,65700000.0
2005-06-20 05:35:00,1.2302,1.2302,1.23018,1.23018,21499999.0
2005-06-20 05:36:00,1.23013,1.23022,1.23004,1.23022,76499999.0
2005-06-20 05:37:00,1.23015,1.2305,1.23015,1.2304,55000000.0
2005-06-20 05:38:00,1.2302,1.23025,1.2301,1.2301,58200000.0
2005-06-20 05:39:00,1.23021,1.23032,1.23018,1.23032,154899996.0
2005-06-20 05:40:00,1.23028,1.23035,1.23025,1.2303,154000001.0
2005-06-20 05:41:00,1.23033,1.23035,1.2303,1.23035,40800000.0
2005-06-20 05:42:00,1.23035,1.23035,1.2303,1.2303,37500001.0
2005-06-20 05:43:00,1.23022,1.23038,1.23022,1.23038,28300000.0
2005-06-20 05:44:00,1.2299,1.23018,1.2299,1.23008,100000002.0
2005-06-20 05:45:00,1.2302,1.23035,1.2302,1.23025,53600000.0
2005-06-20 05:46:00,1.2303,1.23035,1.2303,1.23035,62700002.0
2005-06-20 05:47:00,1.23075,1.23076,1.23045,1.23065,159800000.0
2005-06-20 05:48:00,1.23025,1.2303,1.23025,1.2303,5600000.0
2005-06-20 05:49:00,1.23032,1.2304,1.23032,1.2304,54200001.0
2005-06-20 05:50:00,1.23035,1.23042,1.23035,1.2304,123500001.0
2005-06-20 05:51:00,1.23043,1.23057,1.23041,1.23041,83200002.0
2005-06-20 05:52:00,1.23048,1.23053,1.23042,1.23042,154800001.0
2005-06-20 05:53:00,1.23038,1.23045,1.2303,1.23045,90999999.0
2005-06-20 05:54:00,1.23038,1.23038,1.23027,1.23027,16800000.0
2005-06-20 05:55:00,1.2302,1.23022,1.23015,1.23022,108400001.0
2005-06-20 05:56:00,1.2302,1.23028,1.2302,1.23028,39500000.0
2005-06-20 05:57:00,1.23025,1.2303,1.23025,1.2303,86699999.0
2005-06-20 05:58:00,1.23033,1.23046,1.23033,1.23034,175799998.0
2005-06-20 05:59:00,1.23035,1.23035,1.23035,1.23035,32800000.0
2005-06-20 06:00:00,1.23038,1.23038,1.23035,1.23038,18300000.0
2005-06-20 06:01:00,1.23044,1.23059,1.23041,1.23044,19500000.0
2005-06-20 06:02:00,1.23058,1.23079,1.23052,1.23063,173600000.0
2005-06-20 06:03:00,1.23045,1.23052,1.23045,1.2305,117900002.0
2005-06-20 06:04:00,1.23045,1.23057,1.2304,1.23057,85600000.0
2005-06-20 06:05:00,1.23075,1.23075,1.23062,1.23065,41900000.0
2005-06-20 06:06:00,1.2307,1.2307,1.23065,1.23065,32000000.0
2005-06-20 06:07:00,1.23093,1.23093,1.23058,1.23064,65399999.0
2005-06-20 06:08:00,1.2307,1.23075,1.23068,1.23072,106499998.0
2005-06-20 06:09:00,1.23073,1.23086,1.23073,1.23081,119399998.0
2005-06-20 06:10:00,1.23077,1.23077,1.2306,1.23072,78800001.0
2005-06-20 06:11:00,1.23063,1.23065,1.23051,1.23051,146099999.0
2005-06-20 06:12:00,1.23053,1.23071,1.23053,1.23071,47200001.0
2005-06-20 06:13:00,1.23053,1.23062,1.23053,1.23062,20100000.0
2005-06-20 06:14:00,1.23065,1.23076,1.23036,1.23056,124799997.0
2005-06-20 06:15:00,1.2307,1.23075,1.23062,1.23075,65099999.0
2005-06-20 06:16:00,1.23132,1.23132,1.23065,1.23065,86199998.0
2005-06-20 06:17:00,1.23068,1.23071,1.23053,1.23055,54400000.0
2005-06-20 06:18:00,1.2306,1.2309,1.23057,1.2309,164100002.0
2005-06-20 06:19:00,1.23055,1.23055,1.23047,1.2305,51100000.0
2005-06-20 06:20:00,1.23047,1.2305,1.23047,1.2305,70200001.0
2005-06-20 06:21:00,1.23045,1.2305,1.2304,1.2305,64000000.0
2005-06-20 06:22:00,1.23053,1.23053,1.23047,1.23053,120200001.0
2005-06-20 06:23:00,1.23045,1.2305,1.23045,1.2305,55700001.0
2005-06-20 06:24:00,1.2305,1.23053,1.23045,1.2305,79700000.0
2005-06-20 06:25:00,1.23045,1.23045,1.2303,1.2303,19900000.0
2005-06-20 06:26:00,1.23092,1.23092,1.23063,1.23064,125189998.0
2005-06-20 06:27:00,1.23054,1.23059,1.23037,1.23055,118800003.0
2005-06-20 06:28:00,1.23048,1.23059,1.23045,1.23049,81299998.0
2005-06-20 06:29:00,1.23055,1.23065,1.23055,1.2306,40000000.0
2005-06-20 06:30:00,1.23062,1.23062,1.23062,1.23062,29400000.0
2005-06-20 06:31:00,1.23056,1.2307,1.23056,1.23063,114800000.0
2005-06-20 06:32:00,1.23073,1.23077,1.23073,1.23077,17200000.0
2005-06-20 06:33:00,1.23076,1.23076,1.2306,1.2306,48800000.0
2005-06-20 06:34:00,1.2307,1.23078,1.2307,1.23078,95200001.0
2005-06-20 06:35:00,1.23077,1.23085,1.23074,1.2308,91199999.0
2005-06-20 06:36:00,1.23083,1.23083,1.23083,1.23083,10400000.0
2005-06-20 06:37:00,1.2309,1.23092,1.23085,1.2309,93200002.0
2005-06-20 06:38:00,1.23103,1.23119,1.23092,1.23119,221399999.0
2005-06-20 06:39:00,1.23088,1.2309,1.23085,1.2309,84100000.0
2005-06-20 06:40:00,1.23098,1.2311,1.23096,1.2311,130599999.0
2005-06-20 06:41:00,1.23107,1.23114,1.23099,1.23114,109800003.0
2005-06-20 06:42:00,1.2311,1.23115,1.23103,1.2311,101900001.0
2005-06-20 06:43:00,1.23105,1.2311,1.23105,1.2311,85400002.0
2005-06-20 06:44:00,1.23105,1.23125,1.23105,1.23121,82599999.0
2005-06-20 06:45:00,1.2313,1.23135,1.23125,1.23125,54000001.0
2005-06-20 06:46:00,1.23135,1.23135,1.23125,1.23125,47800000.0
2005-06-20 06:47:00,1.23123,1.23134,1.23121,1.23123,98100000.0
2005-06-20 06:48:00,1.2312,1.23123,1.23115,1.23123,97700003.0
2005-06-20 06:49:00,1.23145,1.23149,1.2311,1.23121,53500000.0
2005-06-20 06:50:00,1.2312,1.23122,1.23115,1.2312,96700000.0
2005-06-20 06:51:00,1.23145,1.23145,1.23108,1.23141,219700002.0
2005-06-20 06:52:00,1.23122,1.23132,1.23115,1.23124,81899999.0
2005-06-20 06:53:00,1.23126,1.23136,1.23126,1.23136,25300000.0
2005-06-20 06:54:00,1.23134,1.23137,1.23129,1.23137,45700000.0
2005-06-20 06:55:00,1.23143,1.23143,1.23131,1.23131,25899999.0
2005-06-20 06:56:00,1.2313,1.23135,1.2313,1.2313,86999999.0
2005-06-20 06:57:00,1.2313,1.2313,1.23125,1.23125,34900000.0
2005-06-20 06:58:00,1.2313,1.2313,1.2313,1.2313,39300000.0
2005-06-20 06:59:00,1.2312,1.23135,1.2312,1.2313,204500001.0
2005-06-20 07:00:00,1.23125,1.2313,1.23125,1.23125,68800000.0
2005-06-20 07:01:00,1.23135,1.23135,1.23125,1.23125,89800001.0
2005-06-20 07:02:00,1.23134,1.23134,1.23129,1.23129,28600000.0
2005-06-20 07:03:00,1.23148,1.23149,1.2314,1.23149,61500001.0
2005-06-20 07:04:00,1.23148,1.2316,1.23148,1.23153,89900000.0
2005-06-20 07:05:00,1.23138,1.23144,1.23138,1.23144,65900002.0
2005-06-20 07:06:00,1.23145,1.23145,1.23135,1.2314,111799998.0
2005-06-20 07:07:00,1.2314,1.23142,1.23135,1.23135,66599999.0
2005-06-20 07:08:00,1.23135,1.23135,1.23135,1.23135,57500000.0
2005-06-20 07:09:00,1.23135,1.23145,1.23135,1.23135,70699999.0
2005-06-20 07:10:00,1.2314,1.23143,1.2314,1.23143,4000000.0
2005-06-20 07:11:00,1.23152,1.23174,1.23152,1.23174,59000000.0
2005-06-20 07:12:00,1.23179,1.23198,1.23179,1.23188,61400000.0
2005-06-20 07:13:00,1.23187,1.23187,1.23164,1.23164,69600002.0
2005-06-20 07:14:00,1.23162,1.23207,1.23162,1.23207,102700000.0
2005-06-20 07:15:00,1.23218,1.23235,1.23218,1.23235,78000000.0
2005-06-20 07:16:00,1.23237,1.23239,1.23224,1.23224,105200001.0
2005-06-20 07:17:00,1.23232,1.23236,1.23232,1.23236,41600001.0
2005-06-20 07:18:00,1.23235,1.2324,1.23235,1.2324,82900001.0
2005-06-20 07:19:00,1.23235,1.2324,1.23235,1.2324,27100000.0
2005-06-20 07:20:00,1.23235,1.2324,1.23235,1.2324,6100000.0
2005-06-20 07:21:00,1.23237,1.23245,1.23235,1.2324,66700000.0
2005-06-20 07:22:00,1.23235,1.2324,1.23235,1.2324,85400003.0
2005-06-20 07:23:00,1.23279,1.23285,1.23248,1.23249,110199998.0
2005-06-20 07:24:00,1.23243,1.23243,1.23235,1.23235,3200000.0
2005-06-20 07:25:00,1.2324,1.23245,1.23235,1.23235,126900002.0
2005-06-20 07:26:00,1.23233,1.23233,1.23214,1.23214,58099999.0
2005-06-20 07:27:00,1.23215,1.23227,1.23192,1.23227,120799999.0
2005-06-20 07:28:00,1.23217,1.23237,1.23217,1.23237,122299999.0
2005-06-20 07:29:00,1.23236,1.2325,1.23236,1.23241,54300000.0
2005-06-20 07:30:00,1.23235,1.23235,1.23235,1.23235,47599999.0
2005-06-20 07:31:00,1.2324,1.23245,1.23232,1.2324,163399999.0
2005-06-20 07:32:00,1.23241,1.23241,1.23234,1.23234,22300001.0
2005-06-20 07:33:00,1.2323,1.23232,1.23225,1.2323,126899997.0
2005-06-20 07:34:00,1.23225,1.23235,1.23225,1.2323,31300000.0
2005-06-20 07:35:00,1.23207,1.23231,1.23184,1.23184,101000001.0
2005-06-20 07:36:00,1.2323,1.23235,1.23222,1.23228,113799998.0
2005-06-20 07:37:00,1.23205,1.23224,1.2319,1.23191,152499999.0
2005-06-20 07:38:00,1.2323,1.2323,1.23214,1.23215,34800000.0
2005-06-20 07:39:00,1.23205,1.2321,1.23205,1.23207,94499998.0
2005-06-20 07:40:00,1.23208,1.23225,1.23208,1.23225,38300000.0
2005-06-20 07:41:00,1.23225,1.23225,1.23225,1.23225,26300000.0
2005-06-20 07:42:00,1.23232,1.23243,1.23206,1.23206,131500002.0
2005-06-20 07:43:00,1.23235,1.23235,1.23225,1.23225,20800000.0
2005-06-20 07:44:00,1.2323,1.23235,1.2322,1.23235,60900000.0
2005-06-20 07:45:00,1.23224,1.23238,1.23224,1.23228,74300001.0
2005-06-20 07:46:00,1.23217,1.2322,1.23217,1.2322,39099999.0
2005-06-20 07:47:00,1.23215,1.2322,1.23215,1.2322,39300000.0
2005-06-20 07:48:00,1.2322,1.23225,1.2322,1.2322,119000003.0
2005-06-20 07:49:00,1.23216,1.2322,1.23207,1.23212,112600000.0
2005-06-20 07:50:00,1.23207,1.23222,1.23207,1.23214,80699998.0
2005-06-20 07:51:00,1.23195,1.2323,1.23186,1.23219,93100001.0
2005-06-20 07:52:00,1.2322,1.2322,1.23215,1.23215,10000000.0
2005-06-20 07:53:00,1.2322,1.2322,1.2322,1.2322,48700002.0
2005-06-20 07:54:00,1.2322,1.23225,1.23215,1.23215,112300000.0
2005-06-20 07:55:00,1.2322,1.23225,1.23212,1.23225,108500002.0
2005-06-20 07:56:00,1.23232,1.23232,1.23226,1.23226,50899999.0
2005-06-20 07:57:00,1.2323,1.2323,1.23228,1.23228,19900000.0
2005-06-20 07:58:00,1.23235,1.23238,1.23205,1.23234,173300001.0
2005-06-20 07:59:00,1.23226,1.23238,1.23226,1.23238,55800000.0
2005-06-20 08:00:00,1.23235,1.23245,1.23235,1.23245,87999999.0
2005-06-20 08:01:00,1.23235,1.23245,1.23235,1.23245,41000001.0
2005-06-20 08:02:00,1.23237,1.2325,1.23237,1.23242,26400000.0
2005-06-20 08:03:00,1.23237,1.23245,1.23235,1.23245,102700004.0
2005-06-20 08:04:00,1.23239,1.23252,1.23238,1.23247,92200000.0
2005-06-20 08:05:00,1.2324,1.23243,1.23235,1.2324,125699999.0
2005-06-20 08:06:00,1.23245,1.23245,1.2324,1.23245,62300002.0
2005-06-20 08:07:00,1.23238,1.23238,1.23227,1.23232,83100000.0
2005-06-20 08:08:00,1.2324,1.23241,1.2323,1.2323,104599998.0
2005-06-20 08:09:00,1.23223,1.23227,1.2319,1.2319,159600002.0
2005-06-20 08:10:00,1.23191,1.23209,1.23191,1.23207,115999999.0
2005-06-20 08:11:00,1.23208,1.2321,1.23206,1.2321,59200000.0
2005-06-20 08:12:00,1.23207,1.23211,1.23206,1.23207,14400000.0
2005-06-20 08:13:00,1.23201,1.23201,1.23193,1.23193,77100000.0
2005-06-20 08:14:00,1.23192,1.23199,1.23191,1.23191,25200000.0
2005-06-20 08:15:00,1.23185,1.23185,1.2315,1.2315,87700000.0
2005-06-20 08:16:00,1.23155,1.2316,1.23155,1.2316,36600001.0
2005-06-20 08:17:00,1.23175,1.23175,1.23145,1.23145,39600000.0
2005-06-20 08:18:00,1.23135,1.23135,1.23135,1.23135,7200000.0
2005-06-20 08:19:00,1.23143,1.23143,1.23136,1.23137,65800000.0
2005-06-20 08:20:00,1.23115,1.23115,1.23086,1.2309,135900002.0
2005-06-20 08:21:00,1.23098,1.23115,1.23094,1.23115,45500001.0
2005-06-20 08:22:00,1.23122,1.23128,1.23122,1.23128,44099999.0
2005-06-20 08:23:00,1.23085,1.23138,1.23085,1.23124,75799998.0
2005-06-20 08:24:00,1.23126,1.23126,1.23121,1.23123,54099999.0
2005-06-20 08:25:00,1.23106,1.23107,1.23095,1.23107,71700000.0
2005-06-20 08:26:00,1.23115,1.23115,1.23115,1.23115,25500000.0
2005-06-20 08:27:00,1.231,1.23115,1.231,1.23112,46600000.0
2005-06-20 08:28:00,1.2311,1.2311,1.2311,1.2311,800000.0
2005-06-20 08:29:00,1.23106,1.23106,1.23085,1.23085,62699999.0
2005-06-20 08:30:00,1.23083,1.23093,1.23083,1.2309,85200002.0
2005-06-20 08:31:00,1.2308,1.2308,1.23047,1.23058,77599999.0
2005-06-20 08:32:00,1.23058,1.23072,1.23043,1.23043,153100000.0
2005-06-20 08:33:00,1.23032,1.2305,1.2302,1.2305,140699998.0
2005-06-20 08:34:00,1.23052,1.23056,1.23042,1.23049,78500001.0
2005-06-20 08:35:00,1.23042,1.23092,1.23028,1.23092,28800000.0
2005-06-20 08:36:00,1.2308,1.2308,1.23033,1.23035,70400000.0
2005-06-20 08:37:00,1.23055,1.23065,1.23055,1.23065,14400000.0
2005-06-20 08:38:00,1.23083,1.23083,1.23015,1.23017,97600001.0
2005-06-20 08:39:00,1.23079,1.23102,1.23079,1.23098,74600000.0
2005-06-20 08:40:00,1.23099,1.23107,1.23093,1.23107,106000002.0
2005-06-20 08:41:00,1.2311,1.23115,1.231,1.231,60299999.0
2005-06-20 08:42:00,1.23098,1.23104,1.23086,1.23104,85500000.0
2005-06-20 08:43:00,1.2311,1.2311,1.23094,1.23101,40000000.0
2005-06-20 08:44:00,1.23115,1.23115,1.23115,1.23115,2900000.0
2005-06-20 08:45:00,1.2311,1.23113,1.23108,1.2311,133400002.0
2005-06-20 08:46:00,1.23125,1.23137,1.23125,1.23137,16100000.0
2005-06-20 08:47:00,1.23147,1.23147,1.23136,1.23136,75799999.0
2005-06-20 08:48:00,1.23133,1.23135,1.23114,1.23135,45300002.0
2005-06-20 08:49:00,1.2314,1.23145,1.2314,1.23145,20700000.0
2005-06-20 08:50:00,1.23128,1.23128,1.23119,1.23126,77200000.0
2005-06-20 08:51:00,1.23122,1.23133,1.23122,1.23133,66800001.0
2005-06-20 08:52:00,1.23135,1.23135,1.23099,1.23099,69900001.0
2005-06-20 08:53:00,1.23092,1.23099,1.23073,1.23073,58899999.0
2005-06-20 08:54:00,1.23063,1.2311,1.23063,1.2311,84099998.0
2005-06-20 08:55:00,1.23101,1.23101,1.23053,1.23071,111499999.0
2005-06-20 08:56:00,1.231,1.23104,1.23088,1.23088,81700000.0
2005-06-20 08:57:00,1.23088,1.23129,1.23088,1.23122,84100000.0
2005-06-20 08:58:00,1.23133,1.23144,1.2313,1.23139,122599997.0
2005-06-20 08:59:00,1.23138,1.23141,1.23131,1.23131,48800000.0
2005-06-20 09:00:00,1.23128,1.23135,1.23125,1.23125,55000000.0
2005-06-20 09:01:00,1.23125,1.23125,1.23125,1.23125,27900000.0
2005-06-20 09:02:00,1.23133,1.2314,1.2313,1.23131,40599999.0
2005-06-20 09:03:00,1.2314,1.23145,1.23135,1.2314,123399998.0
2005-06-20 09:04:00,1.23147,1.23162,1.23147,1.23162,13000000.0
2005-06-20 09:05:00,1.23166,1.23166,1.23153,1.23166,91900001.0
2005-06-20 09:06:00,1.23161,1.23173,1.23159,1.23173,64100001.0
2005-06-20 09:07:00,1.2318,1.2318,1.2318,1.2318,39099998.0
2005-06-20 09:08:00,1.23177,1.23177,1.23152,1.2317,126099998.0
2005-06-20 09:09:00,1.23165,1.23182,1.23165,1.23182,107599997.0
2005-06-20 09:10:00,1.23179,1.23187,1.23168,1.23175,154199999.0
2005-06-20 09:11:00,1.23174,1.23185,1.23174,1.23179,110400001.0
2005-06-20 09:12:00,1.23183,1.23185,1.23183,1.23185,5600000.0
2005-06-20 09:13:00,1.23176,1.23176,1.23169,1.23169,55200001.0
2005-06-20 09:14:00,1.23175,1.23175,1.2317,1.2317,19100000.0
2005-06-20 09:15:00,1.23157,1.23165,1.23133,1.23163,74400001.0
2005-06-20 09:16:00,1.2317,1.2317,1.23167,1.23167,4000000.0
2005-06-20 09:17:00,1.2317,1.23177,1.23167,1.23167,57400001.0
2005-06-20 09:18:00,1.23163,1.23165,1.23163,1.23165,29500000.0
2005-06-20 09:19:00,1.23168,1.23179,1.23168,1.23172,65000000.0
2005-06-20 09:20:00,1.2318,1.2318,1.2317,1.2318,60800001.0
2005-06-20 09:21:00,1.23173,1.23173,1.23171,1.23173,50700001.0
2005-06-20 09:22:00,1.2317,1.2317,1.23168,1.23168,34199999.0
2005-06-20 09:23:00,1.23169,1.23176,1.23169,1.23176,37000001.0
2005-06-20 09:24:00,1.23185,1.23185,1.23175,1.23175,173300005.0
2005-06-20 09:25:00,1.2318,1.23185,1.23175,1.2318,189099999.0
2005-06-20 09:26:00,1.23178,1.23183,1.2317,1.23183,45500001.0
2005-06-20 09:27:00,1.2318,1.23185,1.2318,1.2318,43000000.0
2005-06-20 09:28:00,1.23185,1.23185,1.23177,1.2318,97800002.0
2005-06-20 09:29:00,1.23173,1.23175,1.23166,1.23175,115799998.0
2005-06-20 09:30:00,1.23174,1.23177,1.23167,1.2317,100500001.0
2005-06-20 09:31:00,1.23166,1.23178,1.23163,1.23164,152800000.0
2005-06-20 09:32:00,1.23165,1.2317,1.23165,1.2317,26900000.0
2005-06-20 09:33:00,1.23174,1.23176,1.23174,1.23176,33600000.0
2005-06-20 09:34:00,1.23184,1.232,1.23184,1.232,49700000.0
2005-06-20 09:35:00,1.23197,1.23197,1.23187,1.23189,91200000.0
2005-06-20 09:36:00,1.23184,1.23184,1.23183,1.23183,13600000.0
2005-06-20 09:37:00,1.23186,1.23186,1.23168,1.23168,77500002.0
2005-06-20 09:38:00,1.23167,1.23167,1.23144,1.23144,63600002.0
2005-06-20 09:39:00,1.23143,1.23159,1.23142,1.23159,110099999.0
2005-06-20 09:40:00,1.23162,1.23168,1.23112,1.23135,113600000.0
2005-06-20 09:41:00,1.23152,1.2316,1.23152,1.23155,143000001.0
2005-06-20 09:42:00,1.23161,1.23162,1.23144,1.23162,178799997.0
2005-06-20 09:43:00,1.23147,1.2315,1.23139,1.23142,124000003.0
2005-06-20 09:44:00,1.23122,1.23134,1.23106,1.2311,130699999.0
2005-06-20 09:45:00,1.23135,1.2314,1.23135,1.2314,10400000.0
2005-06-20 09:46:00,1.23142,1.23142,1.23132,1.23132,36700000.0
2005-06-20 09:47:00,1.23112,1.23112,1.23073,1.23073,84699998.0
2005-06-20 09:48:00,1.23078,1.23102,1.23078,1.23094,147300002.0
2005-06-20 09:49:00,1.23097,1.23104,1.23097,1.23102,75500000.0
2005-06-20 09:50:00,1.2308,1.2308,1.23075,1.23075,73700001.0
2005-06-20 09:51:00,1.23057,1.23057,1.23045,1.23047,24800000.0
2005-06-20 09:52:00,1.23047,1.23056,1.23047,1.23047,122700000.0
2005-06-20 09:53:00,1.23055,1.2307,1.23045,1.23062,103399999.0
2005-06-20 09:54:00,1.23063,1.23067,1.23057,1.23057,98400001.0
2005-06-20 09:55:00,1.23062,1.23064,1.23032,1.23034,76800001.0
2005-06-20 09:56:00,1.23023,1.23028,1.23023,1.23028,82800000.0
2005-06-20 09:57:00,1.23033,1.23053,1.23033,1.23045,114600000.0
2005-06-20 09:58:00,1.2305,1.2305,1.2305,1.2305,39199999.0
2005-06-20 09:59:00,1.23048,1.2305,1.23044,1.23045,68800001.0
2005-06-20 10:00:00,1.2301,1.2301,1.22956,1.22967,121600001.0
2005-06-20 10:01:00,1.22963,1.22977,1.22963,1.22977,69400001.0
2005-06-20 10:02:00,1.22985,1.23021,1.22985,1.23021,176900000.0
2005-06-20 10:03:00,1.23035,1.23035,1.23025,1.23025,42699999.0
2005-06-20 10:04:00,1.23035,1.23035,1.23022,1.23025,62900000.0
2005-06-20 10:05:00,1.2303,1.2303,1.23027,1.23027,43200001.0
2005-06-20 10:06:00,1.23038,1.23068,1.23037,1.23066,92600000.0
2005-06-20 10:07:00,1.23071,1.2308,1.23071,1.2308,82699999.0
2005-06-20 10:08:00,1.23082,1.23099,1.23068,1.23068,112200000.0
2005-06-20 10:09:00,1.23063,1.23087,1.23063,1.23087,53100002.0
2005-06-20 10:10:00,1.23087,1.23094,1.23081,1.23081,113600000.0
2005-06-20 10:11:00,1.23089,1.23105,1.2308,1.2308,126800003.0
2005-06-20 10:12:00,1.23073,1.23085,1.23073,1.23085,87999999.0
2005-06-20 10:13:00,1.2308,1.23085,1.2308,1.23085,76000002.0
2005-06-20 10:14:00,1.23073,1.23087,1.23048,1.23071,62000001.0
2005-06-20 10:15:00,1.23089,1.231,1.23084,1.23094,155299999.0
2005-06-20 10:16:00,1.23092,1.23092,1.23062,1.23062,112300003.0
2005-06-20 10:17:00,1.23074,1.23086,1.23073,1.23075,94099997.0
2005-06-20 10:18:00,1.23078,1.23086,1.23078,1.23082,121699999.0
2005-06-20 10:19:00,1.23098,1.23129,1.23098,1.23118,84800002.0
2005-06-20 10:20:00,1.23111,1.23111,1.23089,1.23105,73800000.0
2005-06-20 10:21:00,1.23099,1.23131,1.23099,1.23116,126900002.0
2005-06-20 10:22:00,1.23106,1.23127,1.23106,1.23121,144700003.0
2005-06-20 10:23:00,1.23117,1.23117,1.23107,1.23107,34700000.0
2005-06-20 10:24:00,1.23101,1.23113,1.23098,1.23103,107399999.0
2005-06-20 10:25:00,1.23102,1.23111,1.23097,1.23107,124500000.0
2005-06-20 10:26:00,1.23113,1.23113,1.23111,1.23113,41500000.0
2005-06-20 10:27:00,1.2312,1.2312,1.23113,1.23113,32800000.0
2005-06-20 10:28:00,1.23102,1.23108,1.23062,1.2308,195400002.0
2005-06-20 10:29:00,1.23107,1.23133,1.23107,1.23133,178899998.0
2005-06-20 10:30:00,1.2313,1.2313,1.23106,1.23106,102400003.0
2005-06-20 10:31:00,1.23119,1.23136,1.23115,1.23115,34000000.0
2005-06-20 10:32:00,1.23117,1.23132,1.23117,1.23132,54400000.0
2005-06-20 10:33:00,1.23143,1.23157,1.23143,1.23157,32699999.0
2005-06-20 10:34:00,1.2316,1.23173,1.2316,1.23165,85800000.0
2005-06-20 10:35:00,1.23153,1.23174,1.23153,1.23167,116300002.0
2005-06-20 10:36:00,1.23173,1.23173,1.23152,1.2316,224999995.0
2005-06-20 10:37:00,1.23159,1.2317,1.23159,1.23166,104100002.0
2005-06-20 10:38:00,1.23165,1.23165,1.23152,1.23152,89099998.0
2005-06-20 10:39:00,1.23165,1.2318,1.23165,1.23172,69400002.0
2005-06-20 10:40:00,1.23159,1.23162,1.23154,1.23154,62500002.0
2005-06-20 10:41:00,1.2316,1.23172,1.2316,1.23164,156400004.0
2005-06-20 10:42:00,1.2317,1.23175,1.23167,1.23175,6500000.0
2005-06-20 10:43:00,1.23178,1.23195,1.23173,1.23195,83700000.0
2005-06-20 10:44:00,1.23164,1.23173,1.23164,1.23164,21000000.0
2005-06-20 10:45:00,1.23171,1.23171,1.23153,1.23158,121100000.0
2005-06-20 10:46:00,1.23156,1.23161,1.23151,1.23158,87500000.0
2005-06-20 10:47:00,1.23155,1.2316,1.23155,1.2316,55300000.0
2005-06-20 10:48:00,1.23157,1.23164,1.2315,1.23152,131600002.0
2005-06-20 10:49:00,1.23152,1.23152,1.23137,1.23147,130799999.0
2005-06-20 10:50:00,1.23148,1.23168,1.23143,1.23157,186699999.0
2005-06-20 10:51:00,1.23162,1.23165,1.23155,1.23165,107500000.0
2005-06-20 10:52:00,1.23161,1.23167,1.2316,1.2316,82799998.0
2005-06-20 10:53:00,1.2317,1.2317,1.23165,1.23165,21100000.0
2005-06-20 10:54:00,1.23168,1.23171,1.23156,1.23159,104499998.0
2005-06-20 10:55:00,1.23153,1.23167,1.23138,1.23138,179499999.0
2005-06-20 10:56:00,1.23136,1.23147,1.23136,1.23147,101600000.0
2005-06-20 10:57:00,1.23145,1.23158,1.23143,1.23143,80600000.0
2005-06-20 10:58:00,1.2311,1.23142,1.231,1.231,99100000.0
2005-06-20 10:59:00,1.23155,1.23155,1.23148,1.2315,66500001.0
2005-06-20 11:00:00,1.23143,1.23152,1.23143,1.23148,79400000.0
2005-06-20 11:01:00,1.23148,1.23148,1.23141,1.23142,22500000.0
2005-06-20 11:02:00,1.23138,1.23138,1.23122,1.23122,54399999.0
2005-06-20 11:03:00,1.23122,1.23128,1.23114,1.23128,140000001.0
2005-06-20 11:04:00,1.23127,1.23131,1.23111,1.23114,94300003.0
2005-06-20 11:05:00,1.23106,1.23107,1.23103,1.23107,48400000.0
2005-06-20 11:06:00,1.23106,1.23106,1.23075,1.23076,31100000.0
2005-06-20 11:07:00,1.2307,1.2307,1.23062,1.23062,28000000.0
2005-06-20 11:08:00,1.23073,1.2309,1.23073,1.23088,40800000.0
2005-06-20 11:09:00,1.23076,1.23076,1.23068,1.23069,67100000.0
2005-06-20 11:10:00,1.2307,1.23072,1.23065,1.2307,97200000.0
2005-06-20 11:11:00,1.2305,1.2305,1.23001,1.2305,147700002.0
2005-06-20 11:12:00,1.2304,1.23045,1.23035,1.2304,114600001.0
2005-06-20 11:13:00,1.2304,1.2304,1.23035,1.23035,122500000.0
2005-06-20 11:14:00,1.23049,1.23086,1.23049,1.23054,134799998.0
2005-06-20 11:15:00,1.23071,1.23096,1.23071,1.23096,160900002.0
2005-06-20 11:16:00,1.23122,1.23134,1.23085,1.23116,113300002.0
2005-06-20 11:17:00,1.23095,1.231,1.23095,1.23098,94600003.0
2005-06-20 11:18:00,1.231,1.2311,1.231,1.2311,45399999.0
2005-06-20 11:19:00,1.23118,1.23118,1.23105,1.23105,78600001.0
2005-06-20 11:20:00,1.23109,1.23109,1.23093,1.23093,167199999.0
2005-06-20 11:21:00,1.23095,1.23095,1.2307,1.2307,32800000.0
2005-06-20 11:22:00,1.23085,1.23095,1.23085,1.23095,4800000.0
2005-06-20 11:23:00,1.23107,1.2313,1.23107,1.2313,64400001.0
2005-06-20 11:24:00,1.2313,1.23146,1.2313,1.23146,36800000.0
2005-06-20 11:25:00,1.23153,1.23153,1.23136,1.2314,121899999.0
2005-06-20 11:26:00,1.23098,1.23167,1.23098,1.23167,81800000.0
2005-06-20 11:27:00,1.23143,1.23157,1.23138,1.23157,149300002.0
2005-06-20 11:28:00,1.23164,1.23177,1.23164,1.23177,126200003.0
2005-06-20 11:29:00,1.23172,1.23181,1.23165,1.23165,89099999.0
2005-06-20 11:30:00,1.23177,1.23191,1.23177,1.23188,98099999.0
2005-06-20 11:31:00,1.23186,1.23186,1.23165,1.23169,60000000.0
2005-06-20 11:32:00,1.23156,1.23157,1.23141,1.23144,137300000.0
2005-06-20 11:33:00,1.23138,1.2317,1.23138,1.2317,73500001.0
2005-06-20 11:34:00,1.23167,1.23167,1.23149,1.23152,112299998.0
2005-06-20 11:35:00,1.23144,1.23144,1.23115,1.23131,157500000.0
2005-06-20 11:36:00,1.23135,1.23145,1.23135,1.23135,105900001.0
2005-06-20 11:37:00,1.23137,1.23138,1.23128,1.23128,52400000.0
2005-06-20 11:38:00,1.23127,1.23131,1.23121,1.23128,81300000.0
2005-06-20 11:39:00,1.23122,1.23139,1.23121,1.23139,111400002.0
2005-06-20 11:40:00,1.2314,1.23145,1.23133,1.2314,62000000.0
2005-06-20 11:41:00,1.23142,1.23142,1.23124,1.23135,63400000.0
2005-06-20 11:42:00,1.23137,1.23137,1.23122,1.23125,125100001.0
2005-06-20 11:43:00,1.2313,1.23133,1.23123,1.23133,78900002.0
2005-06-20 11:44:00,1.2311,1.2313,1.2311,1.23128,107600002.0
2005-06-20 11:45:00,1.2314,1.23156,1.23139,1.23156,86800001.0
2005-06-20 11:46:00,1.23163,1.23163,1.23141,1.23148,124900001.0
2005-06-20 11:47:00,1.2315,1.23169,1.23135,1.23135,54199999.0
2005-06-20 11:48:00,1.2314,1.23157,1.2314,1.23153,39800000.0
2005-06-20 11:49:00,1.23162,1.23165,1.23155,1.23155,67300000.0
2005-06-20 11:50:00,1.23163,1.23173,1.23161,1.23169,172400003.0
2005-06-20 11:51:00,1.23167,1.2317,1.23155,1.23155,83200000.0
2005-06-20 11:52:00,1.23156,1.23156,1.23139,1.2314,148600002.0
2005-06-20 11:53:00,1.23131,1.23132,1.23107,1.23107,67499999.0
2005-06-20 11:54:00,1.23118,1.23135,1.23118,1.23135,70800001.0
2005-06-20 11:55:00,1.23143,1.23143,1.23125,1.2313,102699999.0
2005-06-20 11:56:00,1.23133,1.23147,1.23133,1.23147,148899998.0
2005-06-20 11:57:00,1.23142,1.23151,1.23142,1.23144,210899997.0
2005-06-20 11:58:00,1.23143,1.23148,1.23136,1.23143,74199999.0
2005-06-20 11:59:00,1.23152,1.2316,1.23151,1.23151,83500002.0
2005-06-20 12:00:00,1.23152,1.23152,1.23139,1.2314,32600000.0
2005-06-20 12:01:00,1.23145,1.23151,1.23145,1.23147,42000000.0
2005-06-20 12:02:00,1.23149,1.2315,1.23139,1.23143,86400000.0
2005-06-20 12:03:00,1.23147,1.2315,1.23143,1.23143,145100001.0
2005-06-20 12:04:00,1.23151,1.23158,1.23151,1.23158,77200000.0
2005-06-20 12:05:00,1.2316,1.23165,1.23155,1.23155,32400001.0
2005-06-20 12:06:00,1.23168,1.23173,1.23165,1.23165,71099999.0
2005-06-20 12:07:00,1.2317,1.2317,1.23165,1.23165,38400000.0
2005-06-20 12:08:00,1.23165,1.2317,1.23156,1.23168,104699999.0
2005-06-20 12:09:00,1.2316,1.2316,1.23155,1.2316,75699999.0
2005-06-20 12:10:00,1.23164,1.23171,1.23164,1.23171,24000000.0
2005-06-20 12:11:00,1.23165,1.23181,1.23164,1.23164,112100003.0
2005-06-20 12:12:00,1.2316,1.23164,1.2311,1.23131,259500000.0
2005-06-20 12:13:00,1.23155,1.23168,1.23155,1.2316,173999999.0
2005-06-20 12:14:00,1.2316,1.23162,1.23155,1.23155,20800000.0
2005-06-20 12:15:00,1.23155,1.23165,1.23155,1.23165,103100000.0
2005-06-20 12:16:00,1.2316,1.23165,1.23155,1.2316,64000000.0
2005-06-20 12:17:00,1.23165,1.23165,1.23155,1.23157,89400001.0
2005-06-20 12:18:00,1.23157,1.23157,1.23133,1.23133,79600000.0
2005-06-20 12:19:00,1.23175,1.23183,1.23128,1.23143,128700002.0
2005-06-20 12:20:00,1.2314,1.23145,1.23135,1.23135,172599996.0
2005-06-20 12:21:00,1.23135,1.23145,1.23129,1.23145,115600000.0
2005-06-20 12:22:00,1.23154,1.2316,1.23148,1.2316,55990000.0
2005-06-20 12:23:00,1.23161,1.23161,1.23142,1.23142,53500000.0
2005-06-20 12:24:00,1.23144,1.23147,1.23144,1.23144,32000000.0
2005-06-20 12:25:00,1.23142,1.23145,1.23114,1.23114,102700001.0
2005-06-20 12:26:00,1.23105,1.23105,1.2302,1.2302,144400000.0
2005-06-20 12:27:00,1.23014,1.23023,1.22937,1.22953,110499998.0
2005-06-20 12:28:00,1.22951,1.22974,1.22951,1.22954,141399999.0
2005-06-20 12:29:00,1.22924,1.22924,1.22883,1.22896,95300001.0
2005-06-20 12:30:00,1.22892,1.22892,1.22865,1.2287,49900000.0
2005-06-20 12:31:00,1.22871,1.22902,1.22871,1.22901,159500001.0
2005-06-20 12:32:00,1.22845,1.2285,1.228,1.22811,78600000.0
2005-06-20 12:33:00,1.22786,1.22812,1.22777,1.22807,90000002.0
2005-06-20 12:34:00,1.22812,1.22827,1.22809,1.22822,127800000.0
2005-06-20 12:35:00,1.22834,1.22842,1.22828,1.22835,85099999.0
2005-06-20 12:36:00,1.22835,1.2285,1.22827,1.22827,78100000.0
2005-06-20 12:37:00,1.22837,1.22837,1.22821,1.2283,170500003.0
2005-06-20 12:38:00,1.22827,1.22832,1.22814,1.22832,65200000.0
2005-06-20 12:39:00,1.22827,1.22827,1.22813,1.22813,134700000.0
2005-06-20 12:40:00,1.22815,1.22827,1.22798,1.22827,87100003.0
2005-06-20 12:41:00,1.22846,1.22865,1.22846,1.22865,106000000.0
2005-06-20 12:42:00,1.22868,1.22869,1.22857,1.22862,86200001.0
2005-06-20 12:43:00,1.22855,1.2286,1.22855,1.2286,21200001.0
2005-06-20 12:44:00,1.22855,1.22881,1.22848,1.22881,81400000.0
2005-06-20 12:45:00,1.22893,1.22916,1.22893,1.22916,58399998.0
2005-06-20 12:46:00,1.22945,1.2299,1.22945,1.2299,90900001.0
2005-06-20 12:47:00,1.22967,1.22993,1.22959,1.22993,102399997.0
2005-06-20 12:48:00,1.2297,1.2297,1.22894,1.22931,110499999.0
2005-06-20 12:49:00,1.22954,1.22954,1.22948,1.22948,36000001.0
2005-06-20 12:50:00,1.22955,1.22968,1.22955,1.22965,74500000.0
2005-06-20 12:51:00,1.22955,1.22955,1.22939,1.22944,126100000.0
2005-06-20 12:52:00,1.22942,1.22954,1.22942,1.22954,36600000.0
2005-06-20 12:53:00,1.22953,1.22953,1.22939,1.22939,40800000.0
2005-06-20 12:54:00,1.22922,1.22935,1.22914,1.22935,62799999.0
2005-06-20 12:55:00,1.22935,1.2294,1.22935,1.22935,159599999.0
2005-06-20 12:56:00,1.2294,1.22945,1.22935,1.2294,98000001.0
2005-06-20 12:57:00,1.22937,1.22937,1.22884,1.22898,62500001.0
2005-06-20 12:58:00,1.22937,1.22947,1.22937,1.22947,48100000.0
2005-06-20 12:59:00,1.22948,1.22965,1.22947,1.22965,125599999.0
2005-06-20 13:00:00,1.22984,1.22992,1.2298,1.22984,245299996.0
2005-06-20 13:01:00,1.22995,1.22995,1.22985,1.22995,81700000.0
2005-06-20 13:02:00,1.22984,1.23,1.22984,1.2299,160700000.0
2005-06-20 13:03:00,1.2299,1.2299,1.22987,1.22987,47700000.0
2005-06-20 13:04:00,1.22987,1.22997,1.22985,1.22992,89900002.0
2005-06-20 13:05:00,1.22995,1.22995,1.22995,1.22995,44899998.0
2005-06-20 13:06:00,1.23,1.23005,1.22998,1.23,62699999.0
2005-06-20 13:07:00,1.22993,1.22993,1.22954,1.22958,129400002.0
2005-06-20 13:08:00,1.22957,1.22966,1.22937,1.22937,136900002.0
2005-06-20 13:09:00,1.22937,1.22968,1.22934,1.22968,90500000.0
2005-06-20 13:10:00,1.22971,1.22982,1.22971,1.22982,114300001.0
2005-06-20 13:11:00,1.22978,1.23038,1.22975,1.23015,206399999.0
2005-06-20 13:12:00,1.23018,1.23018,1.23004,1.23017,63799999.0
2005-06-20 13:13:00,1.2303,1.23056,1.2303,1.23042,62800000.0
2005-06-20 13:14:00,1.23007,1.23007,1.22952,1.22952,66100001.0
2005-06-20 13:15:00,1.2295,1.22964,1.2295,1.22959,96300000.0
2005-06-20 13:16:00,1.22955,1.22966,1.2295,1.22956,89399999.0
2005-06-20 13:17:00,1.22955,1.22966,1.22949,1.22954,90899999.0
2005-06-20 13:18:00,1.22968,1.2297,1.2294,1.22956,147300000.0
2005-06-20 13:19:00,1.2295,1.2295,1.2295,1.2295,69600001.0
2005-06-20 13:20:00,1.22951,1.22962,1.22949,1.22952,53900000.0
2005-06-20 13:21:00,1.22946,1.22946,1.22944,1.22944,17500000.0
2005-06-20 13:22:00,1.22938,1.22964,1.22938,1.22964,96500003.0
2005-06-20 13:23:00,1.22973,1.22978,1.22973,1.22978,36699998.0
2005-06-20 13:24:00,1.2298,1.22985,1.22973,1.22985,95499998.0
2005-06-20 13:25:00,1.22973,1.23002,1.22952,1.23002,97599999.0
2005-06-20 13:26:00,1.23003,1.23006,1.22999,1.22999,21600000.0
2005-06-20 13:27:00,1.22996,1.23003,1.2298,1.23003,94599999.0
2005-06-20 13:28:00,1.23008,1.2301,1.23001,1.23002,88000000.0
2005-06-20 13:29:00,1.23012,1.23019,1.23007,1.23007,110200000.0
2005-06-20 13:30:00,1.23012,1.23018,1.23008,1.23018,141800003.0
2005-06-20 13:31:00,1.23014,1.23026,1.23009,1.23009,56800000.0
2005-06-20 13:32:00,1.23014,1.23023,1.23014,1.23023,39900000.0
2005-06-20 13:33:00,1.23021,1.2303,1.23011,1.2302,85299999.0
2005-06-20 13:34:00,1.23032,1.23039,1.23026,1.23026,147600000.0
2005-06-20 13:35:00,1.23028,1.23034,1.2302,1.23034,127499999.0
2005-06-20 13:36:00,1.23023,1.23023,1.23008,1.23014,69300000.0
2005-06-20 13:37:00,1.22999,1.23023,1.22999,1.23023,53699999.0
2005-06-20 13:38:00,1.23032,1.23039,1.23032,1.23038,102699997.0
2005-06-20 13:39:00,1.23022,1.23022,1.23011,1.23011,76000000.0
2005-06-20 13:40:00,1.23019,1.23028,1.23018,1.23028,100300002.0
2005-06-20 13:41:00,1.2302,1.23044,1.23015,1.23039,93300001.0
2005-06-20 13:42:00,1.23059,1.23071,1.23053,1.23064,84099999.0
2005-06-20 13:43:00,1.23082,1.23092,1.23069,1.23077,194400000.0
2005-06-20 13:44:00,1.23075,1.23075,1.23065,1.23065,113800000.0
2005-06-20 13:45:00,1.23049,1.23049,1.23024,1.23049,103400000.0
2005-06-20 13:46:00,1.23063,1.23063,1.23062,1.23062,43900000.0
2005-06-20 13:47:00,1.2306,1.23086,1.23055,1.23073,90600001.0
2005-06-20 13:48:00,1.23067,1.2309,1.23067,1.23089,74800001.0
2005-06-20 13:49:00,1.23071,1.23125,1.23071,1.23125,73899999.0
2005-06-20 13:50:00,1.23123,1.23128,1.23119,1.23122,87800000.0
2005-06-20 13:51:00,1.23125,1.23137,1.23125,1.23137,73799998.0
2005-06-20 13:52:00,1.23126,1.23136,1.2312,1.23122,128399999.0
2005-06-20 13:53:00,1.23117,1.2312,1.23117,1.2312,35999999.0
2005-06-20 13:54:00,1.23115,1.2312,1.23115,1.2312,58399997.0
2005-06-20 13:55:00,1.23106,1.23106,1.23091,1.23095,83200001.0
2005-06-20 13:56:00,1.2311,1.23153,1.23096,1.23145,170200001.0
2005-06-20 13:57:00,1.23095,1.23105,1.2308,1.231,109700002.0
2005-06-20 13:58:00,1.23102,1.23105,1.23086,1.23086,77600000.0
2005-06-20 13:59:00,1.23071,1.23082,1.23065,1.23073,180299999.0
2005-06-20 14:00:00,1.23091,1.23113,1.23091,1.23092,143500001.0
2005-06-20 14:01:00,1.23086,1.23087,1.23082,1.23082,76400002.0
2005-06-20 14:02:00,1.23077,1.23077,1.23057,1.23065,99699999.0
2005-06-20 14:03:00,1.23055,1.23062,1.23046,1.23062,99900000.0
2005-06-20 14:04:00,1.23058,1.23058,1.2304,1.23047,128099998.0
2005-06-20 14:05:00,1.23049,1.23068,1.23049,1.23053,33400000.0
2005-06-20 14:06:00,1.23051,1.23075,1.23051,1.23059,92600002.0
2005-06-20 14:07:00,1.2306,1.2307,1.2306,1.23065,17500000.0
2005-06-20 14:08:00,1.23069,1.23069,1.23068,1.23068,19099999.0
2005-06-20 14:09:00,1.23066,1.23085,1.2306,1.23075,53400001.0
2005-06-20 14:10:00,1.23082,1.23082,1.23057,1.23068,153300000.0
2005-06-20 14:11:00,1.23072,1.23074,1.23062,1.23063,80499999.0
2005-06-20 14:12:00,1.23068,1.23078,1.23066,1.23071,154699996.0
2005-06-20 14:13:00,1.23063,1.23081,1.23063,1.23065,128600000.0
2005-06-20 14:14:00,1.23067,1.23075,1.23065,1.23067,122499998.0
2005-06-20 14:15:00,1.23065,1.23075,1.23065,1.23065,74300000.0
2005-06-20 14:16:00,1.23082,1.23088,1.23082,1.23088,47799999.0
2005-06-20 14:17:00,1.2311,1.23121,1.23095,1.23095,124499999.0
2005-06-20 14:18:00,1.23095,1.23108,1.23095,1.23102,138600001.0
2005-06-20 14:19:00,1.23103,1.23103,1.23088,1.23095,29899999.0
2005-06-20 14:20:00,1.23087,1.23088,1.23045,1.23045,86700001.0
2005-06-20 14:21:00,1.23042,1.2307,1.23034,1.2307,103000001.0
2005-06-20 14:22:00,1.2307,1.23079,1.23061,1.23079,61400001.0
2005-06-20 14:23:00,1.23084,1.23084,1.23061,1.23063,49300002.0
2005-06-20 14:24:00,1.23068,1.23073,1.23059,1.23069,106600000.0
2005-06-20 14:25:00,1.23072,1.23083,1.23072,1.23083,19700000.0
2005-06-20 14:26:00,1.23079,1.23079,1.23068,1.23071,18000000.0
2005-06-20 14:27:00,1.2308,1.23085,1.23075,1.2308,136400000.0
2005-06-20 14:28:00,1.23077,1.23085,1.23075,1.23085,103600000.0
2005-06-20 14:29:00,1.23075,1.23083,1.23075,1.2308,13200000.0
2005-06-20 14:30:00,1.231,1.23108,1.231,1.23106,189599999.0
2005-06-20 14:31:00,1.23085,1.23092,1.23075,1.23075,48800000.0
2005-06-20 14:32:00,1.23078,1.23101,1.23078,1.231,119399999.0
2005-06-20 14:33:00,1.23089,1.23099,1.23089,1.23098,38500001.0
2005-06-20 14:34:00,1.23105,1.23105,1.23093,1.23098,37399999.0
2005-06-20 14:35:00,1.2311,1.2315,1.2311,1.23136,123099998.0
2005-06-20 14:36:00,1.23138,1.23142,1.23123,1.23133,114599998.0
2005-06-20 14:37:00,1.23137,1.23138,1.23115,1.23122,97699999.0
2005-06-20 14:38:00,1.23124,1.23139,1.23123,1.23139,139600001.0
2005-06-20 14:39:00,1.23132,1.23132,1.2311,1.23122,129900002.0
2005-06-20 14:40:00,1.23122,1.23126,1.23116,1.23116,94099999.0
2005-06-20 14:41:00,1.23097,1.23106,1.23087,1.2309,128699998.0
2005-06-20 14:42:00,1.2309,1.23115,1.2309,1.23109,51700002.0
2005-06-20 14:43:00,1.23106,1.23119,1.23106,1.23116,122000000.0
2005-06-20 14:44:00,1.2311,1.23114,1.23089,1.23107,115800000.0
2005-06-20 14:45:00,1.2311,1.23123,1.23106,1.23108,108600002.0
2005-06-20 14:46:00,1.23111,1.23128,1.23111,1.23122,94200001.0
2005-06-20 14:47:00,1.23124,1.23134,1.23124,1.23132,39899999.0
2005-06-20 14:48:00,1.23138,1.23143,1.2313,1.23143,57200000.0
2005-06-20 14:49:00,1.23146,1.2315,1.23131,1.23142,40900001.0
2005-06-20 14:50:00,1.23152,1.23153,1.23135,1.23147,108099999.0
2005-06-20 14:51:00,1.23142,1.23155,1.23142,1.2315,55900000.0
2005-06-20 14:52:00,1.23153,1.23153,1.23135,1.23135,76100002.0
2005-06-20 14:53:00,1.23137,1.23139,1.23132,1.23132,42300001.0
2005-06-20 14:54:00,1.23118,1.23134,1.23116,1.23129,139100000.0
2005-06-20 14:55:00,1.23138,1.23146,1.23137,1.23146,44600000.0
2005-06-20 14:56:00,1.23142,1.2315,1.23142,1.23149,13600000.0
2005-06-20 14:57:00,1.23151,1.23175,1.23151,1.23168,81999999.0
2005-06-20 14:58:00,1.23174,1.23179,1.23165,1.23173,150000002.0
2005-06-20 14:59:00,1.23179,1.23179,1.23141,1.23144,76399999.0
2005-06-20 15:00:00,1.23149,1.2316,1.23146,1.23156,107600000.0
2005-06-20 15:01:00,1.2314,1.23151,1.2314,1.23144,37700000.0
2005-06-20 15:02:00,1.23137,1.2315,1.23137,1.23139,56800000.0
2005-06-20 15:03:00,1.23135,1.23151,1.23134,1.23147,88000000.0
2005-06-20 15:04:00,1.23152,1.2316,1.23149,1.23152,105399999.0
2005-06-20 15:05:00,1.23158,1.23158,1.23157,1.23157,17500000.0
2005-06-20 15:06:00,1.23168,1.23169,1.23151,1.23157,149400000.0
2005-06-20 15:07:00,1.23163,1.23163,1.2315,1.2315,68300000.0
2005-06-20 15:08:00,1.23155,1.23158,1.23146,1.23146,65600000.0
2005-06-20 15:09:00,1.23146,1.23146,1.23144,1.23144,28600000.0
2005-06-20 15:10:00,1.23129,1.23129,1.2309,1.23124,108099998.0
2005-06-20 15:11:00,1.23097,1.23129,1.23097,1.23115,192900001.0
2005-06-20 15:12:00,1.2311,1.23113,1.231,1.23102,179299999.0
2005-06-20 15:13:00,1.23086,1.23097,1.23086,1.23097,99600000.0
2005-06-20 15:14:00,1.23092,1.23101,1.23086,1.23086,135100003.0
2005-06-20 15:15:00,1.231,1.231,1.23083,1.23083,82100000.0
2005-06-20 15:16:00,1.23094,1.23105,1.23094,1.23105,55099999.0
2005-06-20 15:17:00,1.23095,1.2311,1.23095,1.2311,34400000.0
2005-06-20 15:18:00,1.23123,1.23129,1.23123,1.23126,104999999.0
2005-06-20 15:19:00,1.23131,1.23153,1.23131,1.23144,101500003.0
2005-06-20 15:20:00,1.23143,1.23153,1.2314,1.23153,78000000.0
2005-06-20 15:21:00,1.23137,1.23145,1.2313,1.23138,92800001.0
2005-06-20 15:22:00,1.23141,1.23151,1.23141,1.23143,134800003.0
2005-06-20 15:23:00,1.23136,1.23146,1.23136,1.23142,63900001.0
2005-06-20 15:24:00,1.23154,1.2317,1.23154,1.2317,15200000.0
2005-06-20 15:25:00,1.23173,1.23173,1.23132,1.23132,69700000.0
2005-06-20 15:26:00,1.23127,1.23127,1.23109,1.23109,51100000.0
2005-06-20 15:27:00,1.231,1.231,1.23078,1.23081,51299999.0
2005-06-20 15:28:00,1.23069,1.23084,1.23059,1.23059,107400001.0
2005-06-20 15:29:00,1.23068,1.23068,1.23042,1.23042,37500000.0
2005-06-20 15:30:00,1.2304,1.23066,1.2304,1.23066,115299999.0
2005-06-20 15:31:00,1.23058,1.23075,1.23055,1.23075,83900000.0
2005-06-20 15:32:00,1.23068,1.23075,1.23057,1.23057,85500000.0
2005-06-20 15:33:00,1.23057,1.23065,1.23057,1.23062,89100001.0
2005-06-20 15:34:00,1.23062,1.23062,1.23041,1.23048,107500000.0
2005-06-20 15:35:00,1.2305,1.2305,1.23039,1.23042,33900000.0
2005-06-20 15:36:00,1.23033,1.23036,1.23022,1.23036,65000000.0
2005-06-20 15:37:00,1.23036,1.23049,1.23036,1.23047,54400000.0
2005-06-20 15:38:00,1.23045,1.23058,1.23045,1.23058,197400002.0
2005-06-20 15:39:00,1.2306,1.23065,1.23053,1.2306,45000000.0
2005-06-20 15:40:00,1.2306,1.23065,1.23055,1.2306,58899999.0
2005-06-20 15:41:00,1.23052,1.23065,1.23052,1.2306,107100002.0
2005-06-20 15:42:00,1.23061,1.2308,1.23061,1.23069,132100000.0
2005-06-20 15:43:00,1.23073,1.23079,1.23073,1.23078,56600000.0
2005-06-20 15:44:00,1.2307,1.2307,1.2307,1.2307,16500000.0
2005-06-20 15:45:00,1.23077,1.23086,1.23077,1.23085,40800002.0
2005-06-20 15:46:00,1.23085,1.23099,1.23085,1.23092,128800001.0
2005-06-20 15:47:00,1.23103,1.2312,1.23103,1.2311,103000001.0
2005-06-20 15:48:00,1.23118,1.23134,1.23116,1.23117,99700002.0
2005-06-20 15:49:00,1.23125,1.23162,1.23122,1.23135,82800002.0
2005-06-20 15:50:00,1.23123,1.2313,1.23113,1.23113,156800003.0
2005-06-20 15:51:00,1.23116,1.23129,1.23112,1.23119,121100000.0
2005-06-20 15:52:00,1.23112,1.23118,1.23097,1.23107,159300001.0
2005-06-20 15:53:00,1.23125,1.23131,1.23103,1.2313,177200000.0
2005-06-20 15:54:00,1.23133,1.23147,1.23133,1.23147,85100000.0
2005-06-20 15:55:00,1.23137,1.23138,1.23137,1.23138,13600000.0
2005-06-20 15:56:00,1.23132,1.23137,1.23121,1.23127,115400000.0
2005-06-20 15:57:00,1.23132,1.23137,1.23127,1.23127,130200000.0
2005-06-20 15:58:00,1.23132,1.23139,1.23117,1.23127,136299999.0
2005-06-20 15:59:00,1.23126,1.23128,1.23117,1.23121,113400002.0
2005-06-20 16:00:00,1.23123,1.23139,1.23111,1.23139,135700000.0
2005-06-20 16:01:00,1.23152,1.23157,1.23136,1.23145,122700004.0
2005-06-20 16:02:00,1.23169,1.2319,1.23169,1.2318,96299999.0
2005-06-20 16:03:00,1.2318,1.23213,1.23173,1.23213,65300000.0
2005-06-20 16:04:00,1.23191,1.23226,1.23191,1.23213,59400000.0
2005-06-20 16:05:00,1.23215,1.23215,1.23205,1.23205,35600000.0
2005-06-20 16:06:00,1.23206,1.23252,1.23206,1.23252,89700000.0
2005-06-20 16:07:00,1.23258,1.23292,1.2324,1.23292,57300000.0
2005-06-20 16:08:00,1.23303,1.23315,1.23297,1.23306,144700004.0
2005-06-20 16:09:00,1.23312,1.23333,1.23312,1.23318,81299998.0
2005-06-20 16:10:00,1.23294,1.23294,1.23201,1.23255,63000000.0
2005-06-20 16:11:00,1.23259,1.23261,1.23226,1.23226,86800000.0
2005-06-20 16:12:00,1.23228,1.23238,1.23221,1.23238,109799999.0
2005-06-20 16:13:00,1.23242,1.23266,1.23242,1.23263,126500004.0
2005-06-20 16:14:00,1.23253,1.23264,1.23249,1.23264,84600000.0
2005-06-20 16:15:00,1.23264,1.23293,1.23264,1.23293,45200000.0
2005-06-20 16:16:00,1.23298,1.23305,1.23296,1.23304,149900001.0
2005-06-20 16:17:00,1.23302,1.23302,1.2329,1.23292,84500001.0
2005-06-20 16:18:00,1.23302,1.23313,1.23298,1.23313,32900000.0
2005-06-20 16:19:00,1.23322,1.23322,1.23306,1.23322,63099999.0
2005-06-20 16:20:00,1.23305,1.23305,1.23268,1.23272,64200000.0
2005-06-20 16:21:00,1.23268,1.23269,1.23255,1.2326,87900001.0
2005-06-20 16:22:00,1.23258,1.23258,1.23246,1.23253,115000002.0
2005-06-20 16:23:00,1.23265,1.23265,1.23255,1.23255,82500000.0
2005-06-20 16:24:00,1.23255,1.23255,1.23247,1.23254,109800000.0
2005-06-20 16:25:00,1.23273,1.23301,1.23273,1.233,70200002.0
2005-06-20 16:26:00,1.23299,1.23308,1.23289,1.23298,102600001.0
2005-06-20 16:27:00,1.23294,1.23295,1.23281,1.23295,66400000.0
2005-06-20 16:28:00,1.23286,1.23286,1.23284,1.23284,600000.0
2005-06-20 16:29:00,1.23278,1.23278,1.2326,1.23275,70899999.0
2005-06-20 16:30:00,1.23268,1.23277,1.23256,1.23256,75899998.0
2005-06-20 16:31:00,1.2326,1.23275,1.23257,1.23257,140800003.0
2005-06-20 16:32:00,1.23255,1.2327,1.23254,1.23258,206600003.0
2005-06-20 16:33:00,1.23246,1.23246,1.23232,1.23232,40000002.0
2005-06-20 16:34:00,1.23223,1.23249,1.23223,1.23228,43000000.0
2005-06-20 16:35:00,1.23249,1.23267,1.23243,1.23256,101000000.0
2005-06-20 16:36:00,1.23257,1.23264,1.23249,1.23257,89199999.0
2005-06-20 16:37:00,1.23254,1.23264,1.23247,1.23247,68500000.0
2005-06-20 16:38:00,1.23231,1.23238,1.23223,1.23223,136500000.0
2005-06-20 16:39:00,1.2323,1.2324,1.2323,1.23237,125900003.0
2005-06-20 16:40:00,1.23223,1.23231,1.23217,1.23231,118499999.0
2005-06-20 16:41:00,1.23214,1.23215,1.23203,1.23203,84200000.0
2005-06-20 16:42:00,1.23186,1.23186,1.2316,1.2316,23100000.0
2005-06-20 16:43:00,1.23128,1.23138,1.23117,1.23136,168900002.0
2005-06-20 16:44:00,1.23136,1.23136,1.23113,1.23122,54600001.0
2005-06-20 16:45:00,1.23138,1.23141,1.23131,1.23138,44599999.0
2005-06-20 16:46:00,1.23133,1.23139,1.2313,1.23134,108600004.0
2005-06-20 16:47:00,1.23153,1.2316,1.23151,1.23154,113600000.0
2005-06-20 16:48:00,1.23147,1.23158,1.23147,1.23152,115100000.0
2005-06-20 16:49:00,1.23147,1.23156,1.23145,1.23148,149300000.0
2005-06-20 16:50:00,1.23143,1.23155,1.23141,1.23141,151899998.0
2005-06-20 16:51:00,1.23137,1.23146,1.23137,1.2314,64700001.0
2005-06-20 16:52:00,1.23132,1.23156,1.23132,1.23155,119000002.0
2005-06-20 16:53:00,1.23147,1.23147,1.23135,1.23135,22100000.0
2005-06-20 16:54:00,1.23143,1.23155,1.23143,1.23155,52600000.0
2005-06-20 16:55:00,1.2315,1.2315,1.2315,1.2315,800000.0
2005-06-20 16:56:00,1.2315,1.2315,1.23129,1.23129,81099999.0
2005-06-20 16:57:00,1.23123,1.23137,1.2312,1.23133,168800003.0
2005-06-20 16:58:00,1.23142,1.23162,1.23142,1.23162,94600001.0
2005-06-20 16:59:00,1.2316,1.23171,1.23157,1.23166,75300001.0
2005-06-20 17:00:00,1.23182,1.23211,1.23182,1.23208,81500000.0
2005-06-20 17:01:00,1.23184,1.23184,1.23165,1.23174,65600001.0
2005-06-20 17:02:00,1.23182,1.23182,1.23172,1.23172,81899999.0
2005-06-20 17:03:00,1.23185,1.23198,1.23185,1.23192,151000001.0
2005-06-20 17:04:00,1.23194,1.23213,1.23194,1.2321,111700000.0
2005-06-20 17:05:00,1.2321,1.23215,1.23199,1.23215,153699998.0
2005-06-20 17:06:00,1.2323,1.2327,1.2323,1.23256,71100000.0
2005-06-20 17:07:00,1.23268,1.23283,1.2326,1.23283,43900000.0
2005-06-20 17:08:00,1.23297,1.23305,1.23284,1.23294,141800000.0
2005-06-20 17:09:00,1.2329,1.2329,1.2327,1.2327,37199998.0
2005-06-20 17:10:00,1.23251,1.23251,1.23226,1.23235,92599999.0
2005-06-20 17:11:00,1.23223,1.23223,1.23223,1.23223,800000.0
2005-06-20 17:12:00,1.23225,1.23235,1.23225,1.23235,22000000.0
2005-06-20 17:13:00,1.23245,1.23257,1.23244,1.23244,62600000.0
2005-06-20 17:14:00,1.23229,1.2325,1.23229,1.2325,41399999.0
2005-06-20 17:15:00,1.23236,1.23247,1.23235,1.23235,136300000.0
2005-06-20 17:16:00,1.23243,1.23248,1.23243,1.23243,33700000.0
2005-06-20 17:17:00,1.23252,1.23256,1.23247,1.23254,72500000.0
2005-06-20 17:18:00,1.23266,1.23266,1.23239,1.23243,109300000.0
2005-06-20 17:19:00,1.23253,1.23263,1.2325,1.2325,109599999.0
2005-06-20 17:20:00,1.23245,1.23256,1.23245,1.23247,98400002.0
2005-06-20 17:21:00,1.23238,1.23246,1.23235,1.23246,37500001.0
2005-06-20 17:22:00,1.23246,1.23246,1.23233,1.23239,102600001.0
2005-06-20 17:23:00,1.23242,1.23242,1.23224,1.23225,41700000.0
2005-06-20 17:24:00,1.2322,1.2322,1.23199,1.23199,65499999.0
2005-06-20 17:25:00,1.23213,1.23217,1.23213,1.23217,10500000.0
2005-06-20 17:26:00,1.23215,1.23215,1.23191,1.23191,69700001.0
2005-06-20 17:27:00,1.23189,1.23189,1.23188,1.23188,8900000.0
2005-06-20 17:28:00,1.23175,1.23184,1.23174,1.23175,64700000.0
2005-06-20 17:29:00,1.2318,1.2318,1.2318,1.2318,4800000.0
2005-06-20 17:30:00,1.2318,1.23188,1.23178,1.2318,121100001.0
2005-06-20 17:31:00,1.23175,1.23178,1.23165,1.23178,50700000.0
2005-06-20 17:32:00,1.23192,1.23226,1.23192,1.23222,88200001.0
2005-06-20 17:33:00,1.23237,1.23245,1.23227,1.23245,107500001.0
2005-06-20 17:34:00,1.23258,1.23283,1.23258,1.23277,94600000.0
2005-06-20 17:35:00,1.23271,1.23271,1.23245,1.23245,130400000.0
2005-06-20 17:36:00,1.23254,1.23263,1.23227,1.23227,79200000.0
2005-06-20 17:37:00,1.23205,1.23216,1.23194,1.23216,165199999.0
2005-06-20 17:38:00,1.23216,1.2322,1.2317,1.2317,84700000.0
2005-06-20 17:39:00,1.23143,1.23156,1.23134,1.23145,105900000.0
2005-06-20 17:40:00,1.23153,1.23183,1.23143,1.23175,117599996.0
2005-06-20 17:41:00,1.23188,1.23188,1.23182,1.23182,67200002.0
2005-06-20 17:42:00,1.23178,1.23188,1.23175,1.23175,76899999.0
2005-06-20 17:43:00,1.23182,1.23192,1.23181,1.23181,83800000.0
2005-06-20 17:44:00,1.23172,1.23172,1.23152,1.23167,175800001.0
2005-06-20 17:45:00,1.23164,1.23173,1.23164,1.23171,71399999.0
2005-06-20 17:46:00,1.23171,1.23175,1.23166,1.23172,91500000.0
2005-06-20 17:47:00,1.23166,1.23176,1.23166,1.23167,111699997.0
2005-06-20 17:48:00,1.23166,1.23166,1.23159,1.2316,18400000.0
2005-06-20 17:49:00,1.23157,1.2316,1.23157,1.2316,5600000.0
2005-06-20 17:50:00,1.23163,1.23163,1.23148,1.23158,82400000.0
2005-06-20 17:51:00,1.23162,1.23166,1.23152,1.23152,92199999.0
2005-06-20 17:52:00,1.23163,1.23166,1.23152,1.2316,144400000.0
2005-06-20 17:53:00,1.23152,1.2316,1.23152,1.23155,59900000.0
2005-06-20 17:54:00,1.23161,1.23182,1.23161,1.23182,90899999.0
2005-06-20 17:55:00,1.23176,1.23176,1.23155,1.23155,71900000.0
2005-06-20 17:56:00,1.23149,1.23162,1.23149,1.23162,8100000.0
2005-06-20 17:57:00,1.23168,1.23173,1.23163,1.2317,182299999.0
2005-06-20 17:58:00,1.2317,1.23175,1.23165,1.2317,71500000.0
2005-06-20 17:59:00,1.23168,1.23178,1.23168,1.23171,62500001.0
2005-06-20 18:00:00,1.23173,1.23178,1.23172,1.23178,89200000.0
2005-06-20 18:01:00,1.2317,1.23175,1.23165,1.23168,504599999.0
2005-06-20 18:02:00,1.23172,1.23181,1.23169,1.23169,822800000.0
2005-06-20 18:03:00,1.23168,1.23175,1.23165,1.23167,742799997.0
2005-06-20 18:04:00,1.23172,1.23191,1.23164,1.23184,654000005.0
2005-06-20 18:05:00,1.23181,1.23192,1.23176,1.23185,1013200000.0
2005-06-20 18:06:00,1.23184,1.23198,1.23181,1.23198,766200005.0
2005-06-20 18:07:00,1.23198,1.23209,1.23182,1.23182,1120300009.0
2005-06-20 18:08:00,1.23182,1.23202,1.23182,1.2319,1067600000.0
2005-06-20 18:09:00,1.23201,1.23225,1.23172,1.2322,446400003.0
2005-06-20 18:10:00,1.23192,1.23207,1.2319,1.23196,807500003.0
2005-06-20 18:11:00,1.23205,1.23205,1.2319,1.23205,664899999.0
2005-06-20 18:12:00,1.23205,1.23205,1.23197,1.23197,32200000.0
2005-06-20 18:13:00,1.232,1.23205,1.23195,1.23205,486500002.0
2005-06-20 18:14:00,1.23205,1.23205,1.23192,1.232,517000001.0
2005-06-20 18:15:00,1.23195,1.23208,1.23195,1.23202,549900001.0
2005-06-20 18:16:00,1.23205,1.23215,1.23202,1.2321,425799998.0
2005-06-20 18:17:00,1.23207,1.23215,1.23197,1.23204,901300002.0
2005-06-20 18:18:00,1.232,1.23205,1.23195,1.23198,602700003.0
2005-06-20 18:19:00,1.23205,1.23208,1.23198,1.23202,133700003.0
2005-06-20 18:20:00,1.23205,1.23205,1.2319,1.23195,553500005.0
2005-06-20 18:21:00,1.232,1.23203,1.23195,1.23195,160699998.0
2005-06-20 18:22:00,1.232,1.23212,1.23194,1.23212,273299998.0
2005-06-20 18:23:00,1.23214,1.23214,1.23193,1.23193,441899998.0
2005-06-20 18:24:00,1.2321,1.23218,1.23202,1.23208,587599996.0
2005-06-20 18:25:00,1.23205,1.2321,1.23197,1.2321,502700003.0
2005-06-20 18:26:00,1.2321,1.23215,1.232,1.23205,884199999.0
2005-06-20 18:27:00,1.2321,1.2321,1.23205,1.23208,503200004.0
2005-06-20 18:28:00,1.23208,1.23215,1.23205,1.2321,433100001.0
2005-06-20 18:29:00,1.2321,1.2321,1.23205,1.2321,312299998.0
2005-06-20 18:30:00,1.2321,1.23215,1.23202,1.2321,758499996.0
2005-06-20 18:31:00,1.2321,1.23215,1.23203,1.23208,541799997.0
2005-06-20 18:32:00,1.2319,1.23233,1.23163,1.23184,292699999.0
2005-06-20 18:33:00,1.2321,1.23218,1.23205,1.23212,456399998.0
2005-06-20 18:34:00,1.23211,1.23214,1.23201,1.23214,267100000.0
2005-06-20 18:35:00,1.2322,1.2325,1.23179,1.23235,473800003.0
2005-06-20 18:36:00,1.23215,1.23227,1.23211,1.23212,426399997.0
2005-06-20 18:37:00,1.23212,1.2322,1.23212,1.23213,143900003.0
2005-06-20 18:38:00,1.23218,1.2322,1.2321,1.2322,156900001.0
2005-06-20 18:39:00,1.23221,1.23228,1.23221,1.23228,148900003.0
2005-06-20 18:40:00,1.23268,1.23283,1.23224,1.23274,767700010.0
2005-06-20 18:41:00,1.2323,1.23237,1.23225,1.23225,288100003.0
2005-06-20 18:42:00,1.23229,1.23269,1.23229,1.23269,598499997.0
2005-06-20 18:43:00,1.23274,1.23283,1.23256,1.23268,394700000.0
2005-06-20 18:44:00,1.23244,1.23273,1.23211,1.23238,289200000.0
2005-06-20 18:45:00,1.23275,1.23281,1.23258,1.23274,513999999.0
2005-06-20 18:46:00,1.23278,1.2328,1.2327,1.23273,253899995.0
2005-06-20 18:47:00,1.2327,1.2327,1.2327,1.2327,900000.0
2005-06-20 18:48:00,1.23272,1.23288,1.23272,1.23277,242199997.0
2005-06-20 18:49:00,1.23285,1.23297,1.23272,1.23272,139999999.0
2005-06-20 18:50:00,1.2326,1.23265,1.23255,1.23265,225399999.0
2005-06-20 18:51:00,1.2326,1.23265,1.2326,1.2326,109199999.0
2005-06-20 18:52:00,1.23263,1.23268,1.23258,1.23268,185400001.0
2005-06-20 18:53:00,1.2328,1.23285,1.23273,1.23275,478100001.0
2005-06-20 18:54:00,1.23275,1.23275,1.2327,1.23275,240299998.0
2005-06-20 18:55:00,1.23275,1.2328,1.23273,1.23277,520900006.0
2005-06-20 18:56:00,1.23278,1.23278,1.23269,1.23269,258299997.0
2005-06-20 18:57:00,1.23271,1.23281,1.23271,1.23273,360700002.0
2005-06-20 18:58:00,1.2328,1.23283,1.23277,1.23278,79800001.0
2005-06-20 18:59:00,1.23282,1.23291,1.23275,1.23275,653099997.0
2005-06-20 19:00:00,1.23275,1.2328,1.23273,1.2328,227199999.0
2005-06-20 19:01:00,1.23275,1.2328,1.23275,1.2328,88299999.0
2005-06-20 19:02:00,1.23279,1.23279,1.23268,1.23272,183800002.0
2005-06-20 19:03:00,1.23273,1.23285,1.23272,1.23275,345800000.0
2005-06-20 19:04:00,1.23281,1.23292,1.23275,1.23284,180300001.0
2005-06-20 19:05:00,1.23283,1.2329,1.23279,1.2328,293300000.0
2005-06-20 19:06:00,1.23288,1.2329,1.23273,1.23285,331199999.0
2005-06-20 19:07:00,1.2329,1.23295,1.2329,1.23295,103099999.0
2005-06-20 19:08:00,1.23293,1.23295,1.23285,1.23293,485599999.0
2005-06-20 19:09:00,1.23293,1.23295,1.23283,1.23285,624700005.0
2005-06-20 19:10:00,1.23292,1.23299,1.23288,1.23288,153200001.0
2005-06-20 19:11:00,1.23285,1.2329,1.2328,1.23287,322700000.0
2005-06-20 19:12:00,1.23287,1.23293,1.23283,1.23285,239600000.0
2005-06-20 19:13:00,1.23285,1.2329,1.23283,1.23285,184799996.0
2005-06-20 19:14:00,1.23283,1.23298,1.23282,1.23288,283600003.0
2005-06-20 19:15:00,1.23271,1.233,1.23228,1.23238,422299999.0
2005-06-20 19:16:00,1.2328,1.23283,1.23278,1.2328,280799999.0
2005-06-20 19:17:00,1.23294,1.23306,1.23233,1.23278,291800003.0
2005-06-20 19:18:00,1.23283,1.23285,1.23273,1.23278,544500002.0
2005-06-20 19:19:00,1.23273,1.23283,1.23273,1.2328,167099999.0
2005-06-20 19:20:00,1.23283,1.23294,1.23283,1.23285,256400006.0
2005-06-20 19:21:00,1.2329,1.2329,1.23287,1.23288,124400000.0
2005-06-20 19:22:00,1.2329,1.2329,1.23285,1.2329,190000001.0
2005-06-20 19:23:00,1.23287,1.2329,1.23287,1.2329,8000000.0
2005-06-20 19:24:00,1.2329,1.2329,1.23285,1.2329,42300001.0
2005-06-20 19:25:00,1.23288,1.23288,1.23275,1.23279,70400000.0
2005-06-20 19:26:00,1.23276,1.23276,1.23269,1.23269,36500000.0
2005-06-20 19:27:00,1.23265,1.23265,1.23243,1.23254,442390005.0
2005-06-20 19:28:00,1.23259,1.2326,1.23242,1.23242,179600003.0
2005-06-20 19:29:00,1.23242,1.23255,1.23242,1.23255,55800001.0
2005-06-20 19:30:00,1.23264,1.23264,1.23242,1.23257,191900006.0
2005-06-20 19:31:00,1.2326,1.2326,1.2326,1.2326,91000000.0
2005-06-20 19:32:00,1.23265,1.23265,1.23265,1.23265,7200000.0
2005-06-20 19:33:00,1.23252,1.23259,1.23248,1.23248,258400000.0
2005-06-20 19:34:00,1.23245,1.23258,1.23245,1.23258,85900001.0
2005-06-20 19:35:00,1.23267,1.23273,1.23267,1.23273,1600000.0
2005-06-20 19:36:00,1.2328,1.23288,1.23273,1.23273,109800001.0
2005-06-20 19:37:00,1.23282,1.23292,1.23277,1.23289,534100001.0
2005-06-20 19:38:00,1.23275,1.23297,1.23275,1.23297,227600002.0
2005-06-20 19:39:00,1.23295,1.23301,1.23289,1.23292,455000000.0
2005-06-20 19:40:00,1.23294,1.23294,1.23284,1.23285,233100002.0
2005-06-20 19:41:00,1.2328,1.2328,1.23278,1.2328,185499999.0
2005-06-20 19:42:00,1.23278,1.23282,1.2327,1.23273,269599999.0
2005-06-20 19:43:00,1.2328,1.2328,1.23277,1.2328,176999998.0
2005-06-20 19:44:00,1.23278,1.23278,1.2327,1.2327,128299998.0
2005-06-20 19:45:00,1.23267,1.23298,1.23265,1.23298,124500000.0
2005-06-20 19:46:00,1.23304,1.23315,1.23292,1.23315,60299998.0
2005-06-20 19:47:00,1.23313,1.23316,1.23295,1.23316,146499998.0
2005-06-20 19:48:00,1.23309,1.23309,1.23301,1.23301,20100000.0
2005-06-20 19:49:00,1.2329,1.23301,1.2329,1.2329,220800000.0
2005-06-20 19:50:00,1.23288,1.23288,1.23279,1.23282,69500000.0
2005-06-20 19:51:00,1.23277,1.2328,1.23277,1.2328,12200000.0
2005-06-20 19:52:00,1.23295,1.23306,1.23279,1.23306,163800000.0
2005-06-20 19:53:00,1.2328,1.23294,1.2328,1.23288,241300001.0
2005-06-20 19:54:00,1.23302,1.23308,1.23296,1.23296,101600000.0
2005-06-20 19:55:00,1.23306,1.23316,1.233,1.233,154100004.0
2005-06-20 19:56:00,1.2332,1.23322,1.23308,1.23308,127490002.0
2005-06-20 19:57:00,1.23303,1.23311,1.23297,1.23309,189299998.0
2005-06-20 19:58:00,1.23303,1.23313,1.23303,1.23309,136999999.0
2005-06-20 19:59:00,1.23312,1.23322,1.23312,1.23315,173599997.0
2005-06-20 20:00:00,1.2332,1.23336,1.2332,1.23336,60199999.0
2005-06-20 20:01:00,1.23331,1.23333,1.23326,1.23331,88700001.0
2005-06-20 20:02:00,1.23323,1.23328,1.23317,1.23323,36500000.0
2005-06-20 20:03:00,1.23322,1.23324,1.23304,1.23307,489899999.0
2005-06-20 20:04:00,1.23318,1.23331,1.23318,1.23328,203500001.0
2005-06-20 20:05:00,1.23319,1.2332,1.23296,1.2332,109600000.0
2005-06-20 20:06:00,1.23329,1.23329,1.23323,1.23323,68100000.0
2005-06-20 20:07:00,1.23323,1.23333,1.23321,1.23328,197300000.0
2005-06-20 20:08:00,1.23332,1.23339,1.23332,1.23335,448199998.0
2005-06-20 20:09:00,1.2333,1.23338,1.2333,1.23333,265800000.0
2005-06-20 20:10:00,1.23332,1.2334,1.23329,1.23338,73200001.0
2005-06-20 20:11:00,1.23337,1.23339,1.23332,1.23332,191400003.0
2005-06-20 20:12:00,1.23333,1.23342,1.2333,1.2334,518899999.0
2005-06-20 20:13:00,1.23344,1.23349,1.23341,1.23348,171500001.0
2005-06-20 20:14:00,1.23345,1.23353,1.23342,1.23342,156699998.0
2005-06-20 20:15:00,1.23348,1.23358,1.23342,1.2335,567899999.0
2005-06-20 20:16:00,1.23359,1.23397,1.23359,1.23391,642900001.0
2005-06-20 20:17:00,1.23395,1.23407,1.23365,1.23397,376200003.0
2005-06-20 20:18:00,1.23412,1.23412,1.23298,1.23304,194900001.0
2005-06-20 20:19:00,1.23388,1.23391,1.2338,1.23385,60000000.0
2005-06-20 20:20:00,1.23385,1.23404,1.23385,1.2339,193400001.0
2005-06-20 20:21:00,1.2339,1.23395,1.23385,1.23388,291100003.0
2005-06-20 20:22:00,1.23376,1.23392,1.23373,1.23392,337199999.0
2005-06-20 20:23:00,1.23394,1.234,1.23388,1.2339,510299996.0
2005-06-20 20:24:00,1.2339,1.2339,1.23385,1.23385,381599997.0
2005-06-20 20:25:00,1.23385,1.23385,1.2334,1.2334,105500000.0
2005-06-20 20:26:00,1.23341,1.23341,1.23327,1.23339,210800002.0
2005-06-20 20:27:00,1.23344,1.23353,1.23341,1.23341,214600003.0
2005-06-20 20:28:00,1.23341,1.23351,1.23336,1.2334,687000002.0
2005-06-20 20:29:00,1.23335,1.2334,1.2333,1.23335,349500000.0
2005-06-20 20:30:00,1.2334,1.23379,1.2334,1.23371,230100003.0
2005-06-20 20:31:00,1.23388,1.23399,1.23388,1.23393,388800005.0
2005-06-20 20:32:00,1.23389,1.23397,1.23382,1.23385,375200002.0
2005-06-20 20:33:00,1.23373,1.23375,1.23366,1.23366,175799998.0
2005-06-20 20:34:00,1.23365,1.23373,1.23365,1.23373,165299999.0
2005-06-20 20:35:00,1.23372,1.23372,1.23352,1.23352,121500002.0
2005-06-20 20:36:00,1.23357,1.23378,1.23357,1.2337,436600001.0
2005-06-20 20:37:00,1.2337,1.2337,1.23363,1.23365,221700001.0
2005-06-20 20:38:00,1.23336,1.23378,1.23336,1.23362,300900003.0
2005-06-20 20:39:00,1.23373,1.23392,1.23371,1.23377,450299999.0
2005-06-20 20:40:00,1.23375,1.23378,1.23362,1.23365,273200001.0
2005-06-20 20:41:00,1.2337,1.2337,1.23362,1.2337,580499997.0
2005-06-20 20:42:00,1.23368,1.23368,1.23357,1.23359,450100000.0
2005-06-20 20:43:00,1.23357,1.23362,1.23352,1.23358,207000000.0
2005-06-20 20:44:00,1.23355,1.23356,1.23341,1.23355,48700000.0
2005-06-20 20:45:00,1.23349,1.23349,1.23333,1.23333,206900000.0
2005-06-20 20:46:00,1.23336,1.23346,1.23336,1.23346,202799998.0
2005-06-20 20:47:00,1.23345,1.23345,1.2334,1.23342,233800000.0
2005-06-20 20:48:00,1.23347,1.2335,1.23343,1.23347,79000000.0
2005-06-20 20:49:00,1.23345,1.23347,1.23335,1.23345,417600001.0
2005-06-20 20:50:00,1.23339,1.23339,1.23332,1.23338,146699999.0
2005-06-20 20:51:00,1.23343,1.23346,1.23337,1.23338,103099999.0
2005-06-20 20:52:00,1.23337,1.23345,1.23337,1.23345,119999999.0
2005-06-20 20:53:00,1.23346,1.23356,1.23345,1.23353,186000001.0
2005-06-20 20:54:00,1.23372,1.23378,1.23365,1.23367,474400000.0
2005-06-20 20:55:00,1.23372,1.23373,1.23365,1.2337,102600000.0
2005-06-20 20:56:00,1.23373,1.23379,1.23368,1.23375,755900002.0
2005-06-20 20:57:00,1.23378,1.23382,1.23375,1.23382,506500003.0
2005-06-20 20:58:00,1.2338,1.23388,1.23364,1.23373,210200000.0
2005-06-20 20:59:00,1.23366,1.23373,1.23361,1.23373,190299998.0
2005-06-20 21:00:00,1.23375,1.23378,1.23365,1.2337,930499997.0
2005-06-20 21:01:00,1.2337,1.23382,1.23369,1.23372,588100000.0
2005-06-20 21:02:00,1.2338,1.23421,1.2338,1.23412,196000001.0
2005-06-20 21:03:00,1.23431,1.2347,1.23431,1.2347,475500009.0
2005-06-20 21:04:00,1.23488,1.23491,1.2346,1.2346,733999992.0
2005-06-20 21:05:00,1.23462,1.23523,1.23462,1.23523,939300003.0
2005-06-20 21:06:00,1.23594,1.23607,1.23534,1.23577,130399999.0
2005-06-20 21:07:00,1.23577,1.23602,1.23577,1.236,741099998.0
2005-06-20 21:08:00,1.23597,1.23618,1.23578,1.23618,241500003.0
2005-06-20 21:09:00,1.2362,1.23626,1.2361,1.2361,51600001.0
2005-06-20 21:10:00,1.23608,1.23627,1.23606,1.23627,391200007.0
2005-06-20 21:11:00,1.23633,1.2366,1.2363,1.23639,451400003.0
2005-06-20 21:12:00,1.23638,1.23639,1.23628,1.23635,448400006.0
2005-06-20 21:13:00,1.23637,1.23637,1.23624,1.23629,612600003.0
2005-06-20 21:14:00,1.2364,1.2364,1.23632,1.23637,301000000.0
2005-06-20 21:15:00,1.23633,1.23642,1.23631,1.23638,102300000.0
2005-06-20 21:16:00,1.23629,1.23633,1.23619,1.2362,136600002.0
2005-06-20 21:17:00,1.2359,1.2359,1.23566,1.23584,25500001.0
2005-06-20 21:18:00,1.23588,1.23596,1.2358,1.23596,96899998.0
2005-06-20 21:19:00,1.23595,1.236,1.23595,1.23595,87800002.0
2005-06-20 21:20:00,1.23593,1.23593,1.23588,1.23588,69499999.0
2005-06-20 21:21:00,1.23586,1.23586,1.2357,1.2358,72899999.0
2005-06-20 21:22:00,1.23572,1.23572,1.23567,1.23572,46500000.0
2005-06-20 21:23:00,1.23575,1.23585,1.23575,1.23585,65500000.0
2005-06-20 21:24:00,1.23575,1.23575,1.2357,1.2357,30200000.0
2005-06-20 21:25:00,1.2359,1.23592,1.2359,1.2359,39200000.0
2005-06-20 21:26:00,1.23586,1.23586,1.23572,1.23572,107999996.0
2005-06-20 21:27:00,1.23568,1.2358,1.23563,1.2358,123799997.0
2005-06-20 21:28:00,1.23581,1.23594,1.23581,1.23589,311399999.0
2005-06-20 21:29:00,1.23592,1.236,1.23582,1.23599,171199999.0
2005-06-20 21:30:00,1.23614,1.23624,1.23614,1.23621,77900000.0
2005-06-20 21:31:00,1.23617,1.23617,1.23603,1.23603,66100000.0
2005-06-20 21:32:00,1.23618,1.23618,1.23607,1.23618,249700002.0
2005-06-20 21:33:00,1.23623,1.23639,1.23614,1.23625,190000005.0
2005-06-20 21:34:00,1.23633,1.23637,1.23632,1.23632,86400000.0
2005-06-20 21:35:00,1.23623,1.23623,1.23609,1.23618,77300000.0
2005-06-20 21:36:00,1.23619,1.23628,1.23619,1.23624,100499999.0
2005-06-20 21:37:00,1.23605,1.23631,1.23605,1.23626,38099999.0
2005-06-20 21:38:00,1.2363,1.23635,1.2363,1.2363,103300001.0
2005-06-20 21:39:00,1.23631,1.23645,1.23624,1.23639,439599993.0
2005-06-20 21:40:00,1.23643,1.23663,1.2364,1.23654,352999999.0
2005-06-20 21:41:00,1.23663,1.23663,1.23657,1.2366,54999999.0
2005-06-20 21:42:00,1.23656,1.23658,1.2365,1.23652,151300002.0
2005-06-20 21:43:00,1.23645,1.23647,1.23634,1.23634,84800001.0
2005-06-20 21:44:00,1.23641,1.23645,1.23622,1.23645,86799999.0
2005-06-20 21:45:00,1.23647,1.23647,1.23625,1.23625,164600002.0
2005-06-20 21:46:00,1.23618,1.23618,1.23595,1.23598,178199997.0
2005-06-20 21:47:00,1.23594,1.23607,1.23594,1.23606,156300001.0
2005-06-20 21:48:00,1.23606,1.23606,1.23575,1.23575,160800000.0
2005-06-20 21:49:00,1.23563,1.23577,1.23558,1.23574,80800000.0
2005-06-20 21:50:00,1.23578,1.23595,1.23578,1.23595,68200001.0
2005-06-20 21:51:00,1.23622,1.23631,1.23616,1.23616,72700001.0
2005-06-20 21:52:00,1.23597,1.23622,1.23597,1.23619,80800000.0
2005-06-20 21:53:00,1.2362,1.2362,1.2362,1.2362,174100001.0
2005-06-20 21:54:00,1.23608,1.23608,1.23545,1.23551,106500001.0
2005-06-20 21:55:00,1.23552,1.23559,1.23551,1.23559,96200001.0
2005-06-20 21:56:00,1.23554,1.23557,1.23554,1.23557,3200000.0
2005-06-20 21:57:00,1.23552,1.23552,1.23536,1.23547,78900001.0
2005-06-20 21:58:00,1.23537,1.23555,1.23537,1.2355,45900000.0
2005-06-20 21:59:00,1.23541,1.2356,1.23541,1.23558,164300002.0
2005-06-20 22:00:00,1.2356,1.23565,1.2355,1.23552,219300002.0
2005-06-20 22:01:00,1.23558,1.23566,1.23549,1.23549,89200000.0
2005-06-20 22:02:00,1.23548,1.23567,1.23547,1.23553,462800000.0
2005-06-20 22:03:00,1.23555,1.2356,1.23555,1.2356,250099996.0
2005-06-20 22:04:00,1.23563,1.23563,1.2355,1.23558,55800000.0
2005-06-20 22:05:00,1.2356,1.23565,1.23555,1.23555,113399998.0
2005-06-20 22:06:00,1.23558,1.23592,1.23558,1.23587,229100002.0
2005-06-20 22:07:00,1.23583,1.23583,1.2357,1.23577,123500001.0
2005-06-20 22:08:00,1.23571,1.2358,1.23567,1.23577,78599999.0
2005-06-20 22:09:00,1.23564,1.2358,1.23558,1.23577,179200000.0
2005-06-20 22:10:00,1.23572,1.23572,1.23552,1.23552,62200000.0
2005-06-20 22:11:00,1.23548,1.23548,1.23545,1.23548,65600000.0
2005-06-20 22:12:00,1.23552,1.23561,1.23552,1.23559,154300000.0
2005-06-20 22:13:00,1.23555,1.23555,1.23545,1.23545,50899998.0
2005-06-20 22:14:00,1.23547,1.23553,1.23543,1.2355,163200003.0
2005-06-20 22:15:00,1.23557,1.23557,1.2355,1.23555,121000000.0
2005-06-20 22:16:00,1.23553,1.23556,1.23544,1.23556,85200000.0
2005-06-20 22:17:00,1.23557,1.23575,1.23557,1.23575,128699997.0
2005-06-20 22:18:00,1.23573,1.23576,1.23569,1.23576,84600002.0
2005-06-20 22:19:00,1.2358,1.23599,1.2358,1.23591,83600001.0
2005-06-20 22:20:00,1.23592,1.23603,1.23592,1.23603,64500000.0
2005-06-20 22:21:00,1.23605,1.23605,1.23595,1.23595,190800003.0
2005-06-20 22:22:00,1.23593,1.23593,1.23575,1.23575,84500002.0
2005-06-20 22:23:00,1.23576,1.23576,1.23561,1.23561,60500000.0
2005-06-20 22:24:00,1.2356,1.23563,1.23553,1.23557,119499998.0
2005-06-20 22:25:00,1.23548,1.23548,1.23525,1.23531,57899999.0
2005-06-20 22:26:00,1.2354,1.23545,1.2354,1.23545,41000000.0
2005-06-20 22:27:00,1.2354,1.23545,1.2354,1.2354,270100002.0
2005-06-20 22:28:00,1.23533,1.2354,1.23533,1.23534,88100001.0
2005-06-20 22:29:00,1.2353,1.23535,1.23525,1.23525,255800002.0
2005-06-20 22:30:00,1.23526,1.2353,1.23516,1.23518,68799999.0
2005-06-20 22:31:00,1.23513,1.23513,1.23502,1.23502,8900000.0
2005-06-20 22:32:00,1.23508,1.23518,1.23506,1.23511,126200003.0
2005-06-20 22:33:00,1.23515,1.23528,1.23515,1.23528,95900000.0
2005-06-20 22:34:00,1.23523,1.23533,1.23516,1.23528,287699998.0
2005-06-20 22:35:00,1.23535,1.23535,1.2353,1.2353,214600000.0
2005-06-20 22:36:00,1.2353,1.2353,1.23525,1.23525,153700002.0
2005-06-20 22:37:00,1.23559,1.23563,1.23539,1.23539,91600001.0
2005-06-20 22:38:00,1.23525,1.23535,1.2352,1.2353,226399997.0
2005-06-20 22:39:00,1.23538,1.23547,1.23537,1.23537,84700000.0
2005-06-20 22:40:00,1.23541,1.23541,1.23526,1.23526,18600000.0
2005-06-20 22:41:00,1.23525,1.23525,1.2352,1.2352,62600000.0
2005-06-20 22:42:00,1.2353,1.23535,1.23523,1.23524,147700000.0
2005-06-20 22:43:00,1.23545,1.23563,1.23532,1.23549,388099998.0
2005-06-20 22:44:00,1.2353,1.23534,1.23522,1.23525,74500000.0
2005-06-20 22:45:00,1.23532,1.23543,1.23532,1.23543,20800000.0
2005-06-20 22:46:00,1.23545,1.23545,1.23518,1.23535,65300000.0
2005-06-20 22:47:00,1.23537,1.23556,1.23537,1.23545,84400001.0
2005-06-20 22:48:00,1.23542,1.23548,1.23542,1.23545,121000000.0
2005-06-20 22:49:00,1.2355,1.2355,1.23545,1.23545,48700000.0
2005-06-20 22:50:00,1.23546,1.23546,1.23533,1.23534,52999998.0
2005-06-20 22:51:00,1.23543,1.23548,1.23533,1.23548,91100001.0
2005-06-20 22:52:00,1.23545,1.2355,1.2354,1.2354,217399999.0
2005-06-20 22:53:00,1.23543,1.2355,1.23526,1.23528,131000000.0
2005-06-20 22:54:00,1.23523,1.23523,1.2351,1.23515,112999999.0
2005-06-20 22:55:00,1.23517,1.23518,1.23501,1.23506,192600002.0
2005-06-20 22:56:00,1.23502,1.23514,1.23493,1.23509,94299999.0
2005-06-20 22:57:00,1.235,1.23505,1.235,1.235,137500001.0
2005-06-20 22:58:00,1.23524,1.23541,1.23496,1.23496,96590002.0
2005-06-20 22:59:00,1.23505,1.23505,1.23475,1.23485,100100003.0
2005-06-20 23:00:00,1.23509,1.23509,1.23489,1.23498,93800000.0
2005-06-20 23:01:00,1.23517,1.23531,1.23502,1.23531,195200001.0
2005-06-20 23:02:00,1.23513,1.23546,1.23506,1.23513,187399998.0
2005-06-20 23:03:00,1.23512,1.23526,1.235,1.23504,207900003.0
2005-06-20 23:04:00,1.23496,1.2353,1.23484,1.23516,67000000.0
2005-06-20 23:05:00,1.23545,1.23545,1.23499,1.23502,90799999.0
2005-06-20 23:06:00,1.23527,1.23536,1.23493,1.235,226200002.0
2005-06-20 23:07:00,1.2351,1.23519,1.235,1.23516,101300000.0
2005-06-20 23:08:00,1.23527,1.23537,1.23506,1.23531,210200003.0
2005-06-20 23:09:00,1.23525,1.23545,1.23521,1.23541,60700001.0
2005-06-20 23:10:00,1.23543,1.2356,1.23524,1.23556,156100000.0
2005-06-20 23:11:00,1.23559,1.23559,1.23532,1.23534,77500000.0
2005-06-20 23:12:00,1.23532,1.23568,1.23531,1.23547,148000002.0
2005-06-20 23:13:00,1.23543,1.23554,1.23528,1.23541,70200000.0
2005-06-20 23:14:00,1.23535,1.2355,1.23529,1.23529,110700002.0
2005-06-20 23:15:00,1.23537,1.23557,1.23534,1.23534,96699998.0
2005-06-20 23:16:00,1.23547,1.23555,1.23526,1.23553,69500001.0
2005-06-20 23:17:00,1.23535,1.23545,1.23515,1.23532,118500003.0
2005-06-20 23:18:00,1.23552,1.23554,1.2352,1.2352,45500000.0
2005-06-20 23:19:00,1.23531,1.23545,1.23505,1.2351,70000000.0
2005-06-20 23:20:00,1.23505,1.23505,1.23493,1.23495,37799999.0
2005-06-20 23:21:00,1.23494,1.23501,1.23494,1.23501,17900000.0
2005-06-20 23:22:00,1.235,1.23508,1.2349,1.235,138899999.0
2005-06-20 23:23:00,1.23495,1.23499,1.23486,1.23486,89300001.0
2005-06-20 23:24:00,1.23486,1.23486,1.23484,1.23484,30400000.0
2005-06-20 23:25:00,1.23492,1.23498,1.23485,1.23486,89500003.0
2005-06-20 23:26:00,1.23485,1.23495,1.23483,1.2349,108800000.0
2005-06-20 23:27:00,1.2349,1.23495,1.23488,1.23492,46399999.0
2005-06-20 23:28:00,1.23548,1.23555,1.23502,1.2353,96900000.0
2005-06-20 23:29:00,1.23495,1.23495,1.23493,1.23493,32799999.0
2005-06-20 23:30:00,1.23498,1.23541,1.23494,1.23514,127200001.0
2005-06-20 23:31:00,1.2349,1.2349,1.2349,1.2349,26700000.0
2005-06-20 23:32:00,1.23545,1.23545,1.23506,1.23527,91000002.0
2005-06-20 23:33:00,1.23487,1.23495,1.23487,1.23495,75900000.0
2005-06-20 23:34:00,1.23492,1.23501,1.23489,1.23497,91199999.0
2005-06-20 23:35:00,1.2348,1.23493,1.2348,1.2349,121400001.0
2005-06-20 23:36:00,1.23485,1.2349,1.23485,1.2349,8100000.0
2005-06-20 23:37:00,1.23481,1.23484,1.23481,1.23484,10000000.0
2005-06-20 23:38:00,1.23472,1.23485,1.23472,1.2348,76500000.0
2005-06-20 23:39:00,1.23479,1.23487,1.23479,1.23487,55900001.0
2005-06-20 23:40:00,1.23506,1.23525,1.23497,1.2352,75000001.0
2005-06-20 23:41:00,1.2349,1.23495,1.23485,1.23495,37600000.0
2005-06-20 23:42:00,1.23498,1.23522,1.23496,1.23514,128499999.0
2005-06-20 23:43:00,1.2349,1.23495,1.2349,1.2349,47899999.0
2005-06-20 23:44:00,1.2352,1.2353,1.23506,1.23509,152000000.0
2005-06-20 23:45:00,1.23498,1.23498,1.23485,1.2349,91100001.0
2005-06-20 23:46:00,1.23513,1.23528,1.23494,1.23494,93200001.0
2005-06-20 23:47:00,1.235,1.23518,1.23495,1.23502,107900000.0
2005-06-20 23:48:00,1.23508,1.23549,1.23507,1.23546,35800000.0
2005-06-20 23:49:00,1.23493,1.23497,1.23485,1.23487,83700001.0
2005-06-20 23:50:00,1.23488,1.23538,1.23488,1.23526,129600001.0
2005-06-20 23:51:00,1.23485,1.23495,1.23483,1.23483,35300000.0
2005-06-20 23:52:00,1.2353,1.23546,1.23506,1.23527,135999997.0
2005-06-20 23:53:00,1.23488,1.23495,1.23485,1.2349,190399995.0
2005-06-20 23:54:00,1.23492,1.23497,1.23492,1.23497,16200000.0
2005-06-20 23:55:00,1.23528,1.23559,1.23513,1.23559,204700003.0
2005-06-20 23:56:00,1.23492,1.235,1.23492,1.23495,84499999.0
2005-06-20 23:57:00,1.23495,1.23495,1.23495,1.23495,35300000.0
2005-06-20 23:58:00,1.23495,1.23505,1.23493,1.23503,41200000.0
2005-06-20 23:59:00,1.23498,1.23498,1.23487,1.23495,42100000.0
2005-06-21 00:00:00,1.23535,1.2355,1.23513,1.2355,147400001.0
2005-06-21 00:01:00,1.23497,1.23503,1.23497,1.23502,21400000.0
2005-06-21 00:02:00,1.23502,1.23505,1.23495,1.23505,63100001.0
2005-06-21 00:03:00,1.23495,1.23505,1.23495,1.23505,30500001.0
2005-06-21 00:04:00,1.23505,1.23508,1.23495,1.235,124600001.0
2005-06-21 00:05:00,1.23495,1.23505,1.23495,1.23505,47900001.0
2005-06-21 00:06:00,1.235,1.23503,1.23497,1.23497,66300001.0
2005-06-21 00:07:00,1.235,1.235,1.23495,1.23495,25100000.0
2005-06-21 00:08:00,1.23526,1.23548,1.23516,1.23518,136400000.0
2005-06-21 00:09:00,1.235,1.23505,1.23495,1.23505,145900000.0
2005-06-21 00:10:00,1.23498,1.23501,1.23494,1.23494,34300000.0
2005-06-21 00:11:00,1.2349,1.2349,1.23485,1.2349,118300000.0
2005-06-21 00:12:00,1.23525,1.23531,1.23495,1.23502,93499997.0
2005-06-21 00:13:00,1.2349,1.23495,1.23487,1.23495,82900000.0
2005-06-21 00:14:00,1.23519,1.23537,1.23506,1.23537,191100000.0
2005-06-21 00:15:00,1.2349,1.23497,1.23485,1.23488,119900000.0
2005-06-21 00:16:00,1.23517,1.23533,1.23496,1.23503,100800001.0
2005-06-21 00:17:00,1.23492,1.23492,1.23492,1.23492,300000.0
2005-06-21 00:18:00,1.23516,1.23543,1.23508,1.23543,103800001.0
2005-06-21 00:19:00,1.2349,1.23495,1.23485,1.23495,88499999.0
2005-06-21 00:20:00,1.2349,1.23495,1.23483,1.2349,89900003.0
2005-06-21 00:21:00,1.23503,1.23536,1.23495,1.23523,111699998.0
2005-06-21 00:22:00,1.23495,1.23495,1.23483,1.23487,23100000.0
2005-06-21 00:23:00,1.23508,1.23544,1.23508,1.23537,145599996.0
2005-06-21 00:24:00,1.2349,1.2349,1.23454,1.23454,49799999.0
2005-06-21 00:25:00,1.23457,1.23483,1.23457,1.23478,89800000.0
2005-06-21 00:26:00,1.23483,1.23486,1.23482,1.23482,4000000.0
2005-06-21 00:27:00,1.2349,1.2349,1.23485,1.2349,113500000.0
2005-06-21 00:28:00,1.23492,1.23496,1.23492,1.23496,50200001.0
2005-06-21 00:29:00,1.23497,1.23505,1.23495,1.23495,66300002.0
2005-06-21 00:30:00,1.23525,1.23546,1.2352,1.23541,137400001.0
2005-06-21 00:31:00,1.235,1.23505,1.23495,1.23495,29000000.0
2005-06-21 00:32:00,1.2353,1.23542,1.23518,1.23542,144699999.0
2005-06-21 00:33:00,1.23498,1.235,1.23498,1.235,50700002.0
2005-06-21 00:34:00,1.23506,1.23506,1.23487,1.23496,84399999.0
2005-06-21 00:35:00,1.23489,1.23489,1.23484,1.23484,71700001.0
2005-06-21 00:36:00,1.23475,1.23498,1.23475,1.23485,71700002.0
2005-06-21 00:37:00,1.23492,1.23501,1.23492,1.23501,47100000.0
2005-06-21 00:38:00,1.23497,1.23505,1.23496,1.23505,77500000.0
2005-06-21 00:39:00,1.23509,1.23512,1.23509,1.23511,13200000.0
2005-06-21 00:40:00,1.23517,1.23523,1.23517,1.2352,70700001.0
2005-06-21 00:41:00,1.2352,1.23525,1.2352,1.23525,6400000.0
2005-06-21 00:42:00,1.23542,1.23555,1.23526,1.23526,98200001.0
2005-06-21 00:43:00,1.2352,1.23525,1.23515,1.23525,15300000.0
2005-06-21 00:44:00,1.23515,1.23544,1.23507,1.23538,136200001.0
2005-06-21 00:45:00,1.2352,1.23525,1.23513,1.2352,66600000.0
2005-06-21 00:46:00,1.23543,1.23567,1.2353,1.23567,104900001.0
2005-06-21 00:47:00,1.2352,1.23525,1.23513,1.2352,102800000.0
2005-06-21 00:48:00,1.23515,1.23525,1.23515,1.23525,65400000.0
2005-06-21 00:49:00,1.23523,1.23525,1.23515,1.23515,95200000.0
2005-06-21 00:50:00,1.23525,1.23525,1.23517,1.2352,197300003.0
2005-06-21 00:51:00,1.2352,1.23525,1.23512,1.23512,64699999.0
2005-06-21 00:52:00,1.23522,1.23529,1.23517,1.23529,101500000.0
2005-06-21 00:53:00,1.23525,1.2353,1.23525,1.2353,32700000.0
2005-06-21 00:54:00,1.2357,1.23572,1.23545,1.23566,118900001.0
2005-06-21 00:55:00,1.2353,1.23535,1.23525,1.23525,46000000.0
2005-06-21 00:56:00,1.23528,1.2353,1.23523,1.23528,117899998.0
2005-06-21 00:57:00,1.2353,1.23535,1.23523,1.23533,101200001.0
2005-06-21 00:58:00,1.23514,1.23514,1.23511,1.23511,2400000.0
2005-06-21 00:59:00,1.235,1.23505,1.235,1.235,27200000.0
2005-06-21 01:00:00,1.23507,1.23521,1.23507,1.23519,84900000.0
2005-06-21 01:01:00,1.23515,1.23515,1.23505,1.2351,89800000.0
2005-06-21 01:02:00,1.2351,1.23515,1.23505,1.2351,59700000.0
2005-06-21 01:03:00,1.23527,1.23541,1.23527,1.23541,79699997.0
2005-06-21 01:04:00,1.2351,1.23515,1.23505,1.2351,108800001.0
2005-06-21 01:05:00,1.23515,1.23515,1.23495,1.2351,230899999.0
2005-06-21 01:06:00,1.23504,1.23507,1.23491,1.23494,78400001.0
2005-06-21 01:07:00,1.2349,1.2349,1.2349,1.2349,1400000.0
2005-06-21 01:08:00,1.23489,1.23492,1.23482,1.23487,93800000.0
2005-06-21 01:09:00,1.23489,1.23492,1.23482,1.23482,40400000.0
2005-06-21 01:10:00,1.23489,1.23493,1.23489,1.23493,23500001.0
2005-06-21 01:11:00,1.23525,1.23546,1.23496,1.23546,84100001.0
2005-06-21 01:12:00,1.235,1.235,1.235,1.235,5500000.0
2005-06-21 01:13:00,1.235,1.235,1.235,1.235,3200000.0
2005-06-21 01:14:00,1.23525,1.23537,1.23482,1.235,148899998.0
2005-06-21 01:15:00,1.235,1.235,1.23495,1.23495,25000000.0
2005-06-21 01:16:00,1.23501,1.23517,1.23501,1.23514,74000000.0
2005-06-21 01:17:00,1.23518,1.23518,1.23508,1.23512,73800000.0
2005-06-21 01:18:00,1.23515,1.23515,1.23515,1.23515,34400002.0
2005-06-21 01:19:00,1.23517,1.23523,1.23517,1.23523,13000000.0
2005-06-21 01:20:00,1.2352,1.23531,1.2352,1.23528,61000000.0
2005-06-21 01:21:00,1.23552,1.23566,1.23547,1.23547,111600001.0
2005-06-21 01:22:00,1.2353,1.2353,1.2353,1.2353,4800000.0
2005-06-21 01:23:00,1.23531,1.23535,1.23515,1.23535,142999998.0
2005-06-21 01:24:00,1.23535,1.23571,1.23527,1.23555,117999998.0
2005-06-21 01:25:00,1.2353,1.23533,1.23525,1.23533,44400000.0
2005-06-21 01:26:00,1.2355,1.23566,1.2354,1.23557,83100000.0
2005-06-21 01:27:00,1.2353,1.2353,1.23523,1.23525,16000000.0
2005-06-21 01:28:00,1.23562,1.23576,1.2354,1.23576,125599999.0
2005-06-21 01:29:00,1.2353,1.2353,1.23509,1.2352,84700001.0
2005-06-21 01:30:00,1.23518,1.23565,1.23517,1.23561,57800000.0
2005-06-21 01:31:00,1.2352,1.2352,1.23515,1.2352,31700000.0
2005-06-21 01:32:00,1.2352,1.23525,1.2352,1.23525,8800000.0
2005-06-21 01:33:00,1.23532,1.23572,1.23532,1.2356,62000000.0
2005-06-21 01:34:00,1.23523,1.23526,1.23516,1.2352,136800000.0
2005-06-21 01:35:00,1.23522,1.23522,1.23509,1.23514,59200001.0
2005-06-21 01:36:00,1.23525,1.23526,1.23511,1.23512,57500001.0
2005-06-21 01:37:00,1.23502,1.23526,1.23501,1.23526,115299996.0
2005-06-21 01:38:00,1.23525,1.23535,1.23525,1.2353,123500001.0
2005-06-21 01:39:00,1.23528,1.23528,1.23525,1.23528,36599999.0
2005-06-21 01:40:00,1.23513,1.2353,1.23513,1.2353,33600000.0
2005-06-21 01:41:00,1.23533,1.23533,1.23519,1.23533,85900001.0
2005-06-21 01:42:00,1.23522,1.23529,1.23522,1.23522,18500000.0
2005-06-21 01:43:00,1.23528,1.23536,1.23517,1.23536,58300001.0
2005-06-21 01:44:00,1.23527,1.2353,1.23525,1.2353,76600000.0
2005-06-21 01:45:00,1.23541,1.23549,1.23541,1.23549,17000001.0
2005-06-21 01:46:00,1.23553,1.23586,1.23553,1.23571,226000000.0
2005-06-21 01:47:00,1.23585,1.2361,1.23578,1.2361,51600001.0
2005-06-21 01:48:00,1.23575,1.23575,1.23568,1.2357,101900003.0
2005-06-21 01:49:00,1.23602,1.23619,1.23592,1.23612,87099999.0
2005-06-21 01:50:00,1.23576,1.23577,1.23569,1.23572,69400000.0
2005-06-21 01:51:00,1.23582,1.23582,1.23575,1.23575,11500000.0
2005-06-21 01:52:00,1.23582,1.23587,1.23581,1.23587,94499999.0
2005-06-21 01:53:00,1.23585,1.23595,1.23585,1.23595,36200000.0
2005-06-21 01:54:00,1.23609,1.23627,1.236,1.23627,52100001.0
2005-06-21 01:55:00,1.23625,1.2366,1.23618,1.2366,78700000.0
2005-06-21 01:56:00,1.23664,1.2368,1.23653,1.2366,116300002.0
2005-06-21 01:57:00,1.23689,1.23781,1.23689,1.23773,90299997.0
2005-06-21 01:58:00,1.23789,1.23801,1.23783,1.23787,91900000.0
2005-06-21 01:59:00,1.23783,1.23794,1.23783,1.23785,203200000.0
2005-06-21 02:00:00,1.23783,1.2379,1.23782,1.23782,153400001.0
2005-06-21 02:01:00,1.23819,1.23849,1.23819,1.23849,34599999.0
2005-06-21 02:02:00,1.23866,1.23889,1.2386,1.23878,49600000.0
2005-06-21 02:03:00,1.23867,1.23867,1.23829,1.23841,87500000.0
2005-06-21 02:04:00,1.23838,1.23848,1.23833,1.23833,50999999.0
2005-06-21 02:05:00,1.23826,1.23826,1.23787,1.23799,113600000.0
2005-06-21 02:06:00,1.2378,1.23811,1.2378,1.23806,63599999.0
2005-06-21 02:07:00,1.2381,1.23814,1.23799,1.23799,102000000.0
2005-06-21 02:08:00,1.238,1.23805,1.23787,1.23787,162499998.0
2005-06-21 02:09:00,1.23792,1.23797,1.23789,1.23789,127100002.0
2005-06-21 02:10:00,1.23784,1.23787,1.23773,1.23773,66200000.0
2005-06-21 02:11:00,1.23748,1.23756,1.23743,1.23756,75700002.0
2005-06-21 02:12:00,1.23755,1.23755,1.23743,1.23748,84400000.0
2005-06-21 02:13:00,1.23758,1.23759,1.23758,1.23759,7600000.0
2005-06-21 02:14:00,1.23765,1.23765,1.23748,1.23759,99300001.0
2005-06-21 02:15:00,1.23775,1.23775,1.23765,1.23775,40800000.0
2005-06-21 02:16:00,1.2376,1.23766,1.23755,1.23766,104499999.0
2005-06-21 02:17:00,1.23775,1.23775,1.23772,1.23772,29400000.0
2005-06-21 02:18:00,1.23773,1.23773,1.23756,1.23756,17300000.0
2005-06-21 02:19:00,1.23753,1.23762,1.2375,1.23752,142300000.0
2005-06-21 02:20:00,1.23697,1.23697,1.23541,1.23693,104799998.0
2005-06-21 02:21:00,1.23695,1.237,1.23695,1.237,24800000.0
2005-06-21 02:22:00,1.23705,1.2373,1.23705,1.2373,121900001.0
2005-06-21 02:23:00,1.23727,1.23736,1.2372,1.23728,37399999.0
2005-06-21 02:24:00,1.23722,1.23723,1.23721,1.23723,48100001.0
2005-06-21 02:25:00,1.23725,1.23739,1.23725,1.23739,45200002.0
2005-06-21 02:26:00,1.23735,1.23737,1.23722,1.23737,62400000.0
2005-06-21 02:27:00,1.2374,1.2374,1.2374,1.2374,5600000.0
2005-06-21 02:28:00,1.23747,1.23753,1.23747,1.23753,44599998.0
2005-06-21 02:29:00,1.23753,1.23761,1.2375,1.23753,135200000.0
2005-06-21 02:30:00,1.23752,1.23752,1.2375,1.2375,87899999.0
2005-06-21 02:31:00,1.23773,1.23799,1.2376,1.23775,151000002.0
2005-06-21 02:32:00,1.23758,1.23758,1.23749,1.23753,81400002.0
2005-06-21 02:33:00,1.23785,1.23793,1.23755,1.23777,109300000.0
2005-06-21 02:34:00,1.23746,1.23755,1.23746,1.2375,99800000.0
2005-06-21 02:35:00,1.23765,1.2377,1.23737,1.23737,187300002.0
2005-06-21 02:36:00,1.2375,1.2375,1.2375,1.2375,63099998.0
2005-06-21 02:37:00,1.23755,1.23755,1.23745,1.23745,31500001.0
2005-06-21 02:38:00,1.23752,1.23765,1.23749,1.23765,93699998.0
2005-06-21 02:39:00,1.2377,1.23781,1.23759,1.23781,75700001.0
2005-06-21 02:40:00,1.23773,1.23775,1.23773,1.23775,62299999.0
2005-06-21 02:41:00,1.23783,1.23786,1.23769,1.23786,193600001.0
2005-06-21 02:42:00,1.2378,1.2378,1.23765,1.23765,52900001.0
2005-06-21 02:43:00,1.23787,1.23793,1.23786,1.23789,186700005.0
2005-06-21 02:44:00,1.23789,1.23796,1.23789,1.23796,32300000.0
2005-06-21 02:45:00,1.23805,1.23811,1.23794,1.23799,79000000.0
2005-06-21 02:46:00,1.23785,1.23785,1.23785,1.23785,42299999.0
2005-06-21 02:47:00,1.2379,1.2379,1.2376,1.23779,49599999.0
2005-06-21 02:48:00,1.2378,1.2378,1.23769,1.23771,51500001.0
2005-06-21 02:49:00,1.23782,1.23783,1.23782,1.23783,34300000.0
2005-06-21 02:50:00,1.23783,1.23783,1.23775,1.23775,28900000.0
2005-06-21 02:51:00,1.23769,1.23785,1.23769,1.23779,30200000.0
2005-06-21 02:52:00,1.23786,1.23786,1.23779,1.23779,43900000.0
2005-06-21 02:53:00,1.23769,1.23798,1.23769,1.23798,54900000.0
2005-06-21 02:54:00,1.23802,1.23808,1.23799,1.238,89799998.0
2005-06-21 02:55:00,1.23814,1.23814,1.23798,1.23798,31100000.0
2005-06-21 02:56:00,1.23805,1.23805,1.238,1.238,40700000.0
2005-06-21 02:57:00,1.23796,1.23796,1.23789,1.23789,27200000.0
2005-06-21 02:58:00,1.23803,1.23804,1.23789,1.23789,52900000.0
2005-06-21 02:59:00,1.23795,1.23795,1.23782,1.23785,139600002.0
2005-06-21 03:00:00,1.23788,1.23788,1.23775,1.23788,79500000.0
2005-06-21 03:01:00,1.23775,1.23778,1.23774,1.23778,29500000.0
2005-06-21 03:02:00,1.23782,1.23785,1.2377,1.23785,102000000.0
2005-06-21 03:03:00,1.23777,1.23777,1.23758,1.23768,55800001.0
2005-06-21 03:04:00,1.2377,1.23781,1.2376,1.23767,128799999.0
2005-06-21 03:05:00,1.23762,1.23764,1.23747,1.23747,52300000.0
2005-06-21 03:06:00,1.23743,1.23743,1.2374,1.23742,24900000.0
2005-06-21 03:07:00,1.23738,1.23738,1.23738,1.23738,1600000.0
2005-06-21 03:08:00,1.23735,1.23735,1.23721,1.23726,102700000.0
2005-06-21 03:09:00,1.2375,1.23799,1.23745,1.23799,132899998.0
2005-06-21 03:10:00,1.23732,1.23736,1.23732,1.23735,23900000.0
2005-06-21 03:11:00,1.23745,1.23745,1.23735,1.23735,22599999.0
2005-06-21 03:12:00,1.23736,1.23736,1.23728,1.23728,9600000.0
2005-06-21 03:13:00,1.23722,1.23722,1.23702,1.23711,117400000.0
2005-06-21 03:14:00,1.23715,1.23715,1.23699,1.23699,104000003.0
2005-06-21 03:15:00,1.23705,1.2371,1.23703,1.23703,60299999.0
2005-06-21 03:16:00,1.2371,1.23718,1.2371,1.23718,8500000.0
2005-06-21 03:17:00,1.23716,1.23727,1.23714,1.23716,37500000.0
2005-06-21 03:18:00,1.23725,1.23725,1.23712,1.23723,101200000.0
2005-06-21 03:19:00,1.23705,1.23705,1.2369,1.2369,16800000.0
2005-06-21 03:20:00,1.23692,1.23699,1.23679,1.23687,82600000.0
2005-06-21 03:21:00,1.23695,1.2371,1.23693,1.2371,61400001.0
2005-06-21 03:22:00,1.23707,1.23708,1.23696,1.23708,69099997.0
2005-06-21 03:23:00,1.23735,1.23764,1.2372,1.2372,91600001.0
2005-06-21 03:24:00,1.23707,1.2371,1.23707,1.2371,15200000.0
2005-06-21 03:25:00,1.23716,1.23727,1.23716,1.23724,33700000.0
2005-06-21 03:26:00,1.23725,1.23729,1.2372,1.23721,177700005.0
2005-06-21 03:27:00,1.23714,1.23714,1.23714,1.23714,6400000.0
2005-06-21 03:28:00,1.2371,1.2371,1.2371,1.2371,6400000.0
2005-06-21 03:29:00,1.23713,1.23718,1.23708,1.23711,151899997.0
2005-06-21 03:30:00,1.23717,1.23717,1.23705,1.23705,70299998.0
2005-06-21 03:31:00,1.23705,1.2371,1.237,1.2371,8800000.0
2005-06-21 03:32:00,1.23713,1.23717,1.23713,1.23717,46599999.0
2005-06-21 03:33:00,1.2371,1.23718,1.2371,1.23717,50700000.0
2005-06-21 03:34:00,1.23698,1.23705,1.23698,1.23705,32200000.0
2005-06-21 03:35:00,1.23702,1.23702,1.23693,1.23693,86000002.0
2005-06-21 03:36:00,1.2372,1.23737,1.23717,1.23737,111500000.0
2005-06-21 03:37:00,1.2369,1.2369,1.2369,1.2369,8200000.0
2005-06-21 03:38:00,1.23685,1.23695,1.23685,1.23695,20100000.0
2005-06-21 03:39:00,1.23725,1.2373,1.23705,1.23718,36000000.0
2005-06-21 03:40:00,1.23685,1.23693,1.23681,1.23681,72699999.0
2005-06-21 03:41:00,1.23682,1.23684,1.2367,1.23671,93799999.0
2005-06-21 03:42:00,1.23662,1.23676,1.23644,1.23651,150800000.0
2005-06-21 03:43:00,1.23678,1.23703,1.23668,1.23675,120300000.0
2005-06-21 03:44:00,1.2365,1.2365,1.23643,1.23643,16200000.0
2005-06-21 03:45:00,1.23647,1.23655,1.23645,1.23645,122600005.0
2005-06-21 03:46:00,1.23683,1.23712,1.23674,1.23705,127900002.0
2005-06-21 03:47:00,1.23645,1.23648,1.23641,1.23648,70000001.0
2005-06-21 03:48:00,1.23642,1.23647,1.23637,1.23637,113300000.0
2005-06-21 03:49:00,1.23644,1.23653,1.23638,1.23638,93299999.0
2005-06-21 03:50:00,1.23635,1.23645,1.23635,1.23645,6400000.0
2005-06-21 03:51:00,1.2365,1.2365,1.23646,1.23649,67100000.0
2005-06-21 03:52:00,1.23641,1.23644,1.23641,1.23644,1600000.0
2005-06-21 03:53:00,1.2366,1.23681,1.23658,1.23681,73200002.0
2005-06-21 03:54:00,1.23678,1.23678,1.23668,1.23672,52800000.0
2005-06-21 03:55:00,1.2368,1.23719,1.23676,1.23695,171800001.0
2005-06-21 03:56:00,1.23662,1.23675,1.23662,1.23665,66000000.0
2005-06-21 03:57:00,1.2369,1.23708,1.23673,1.23691,120500000.0
2005-06-21 03:58:00,1.2366,1.23675,1.2366,1.23675,71500002.0
2005-06-21 03:59:00,1.23671,1.23683,1.23663,1.23683,97200000.0
2005-06-21 04:00:00,1.23678,1.23683,1.23671,1.23671,20400000.0
2005-06-21 04:01:00,1.23686,1.23697,1.23683,1.23683,97400000.0
2005-06-21 04:02:00,1.23693,1.23735,1.23668,1.23735,116200000.0
2005-06-21 04:03:00,1.23681,1.23681,1.23679,1.23679,11700000.0
2005-06-21 04:04:00,1.23683,1.23691,1.23678,1.23678,67800000.0
2005-06-21 04:05:00,1.23673,1.23673,1.23652,1.23653,62499998.0
2005-06-21 04:06:00,1.23667,1.23675,1.23663,1.23675,55900001.0
2005-06-21 04:07:00,1.23678,1.23678,1.23664,1.23669,38300000.0
2005-06-21 04:08:00,1.23655,1.2366,1.23655,1.2366,6400000.0
2005-06-21 04:09:00,1.23684,1.23701,1.23655,1.23701,113700001.0
2005-06-21 04:10:00,1.23663,1.23666,1.23655,1.23662,166099998.0
2005-06-21 04:11:00,1.23657,1.23666,1.23657,1.23663,78300000.0
2005-06-21 04:12:00,1.23665,1.23673,1.23661,1.23668,124699998.0
2005-06-21 04:13:00,1.23701,1.23717,1.23684,1.23706,144800002.0
2005-06-21 04:14:00,1.23668,1.23671,1.23659,1.23663,65300001.0
2005-06-21 04:15:00,1.23658,1.23659,1.23658,1.23659,36399998.0
2005-06-21 04:16:00,1.23675,1.23704,1.23665,1.237,71900000.0
2005-06-21 04:17:00,1.23652,1.23665,1.23652,1.23665,59400000.0
2005-06-21 04:18:00,1.23685,1.23716,1.23654,1.23716,85399999.0
2005-06-21 04:19:00,1.23665,1.23675,1.2365,1.2365,43000000.0
2005-06-21 04:20:00,1.23675,1.23675,1.2367,1.2367,69400000.0
2005-06-21 04:21:00,1.23664,1.23668,1.23656,1.23661,136600001.0
2005-06-21 04:22:00,1.23655,1.23665,1.23652,1.23662,107799999.0
2005-06-21 04:23:00,1.2366,1.2366,1.23655,1.23655,67300002.0
2005-06-21 04:24:00,1.23655,1.23665,1.23655,1.23655,40300000.0
2005-06-21 04:25:00,1.237,1.23716,1.23668,1.23701,62999999.0
2005-06-21 04:26:00,1.23655,1.23655,1.23655,1.23655,8000000.0
2005-06-21 04:27:00,1.2366,1.23668,1.2366,1.23668,15900000.0
2005-06-21 04:28:00,1.23643,1.23647,1.23643,1.23647,8000000.0
2005-06-21 04:29:00,1.23642,1.23648,1.23637,1.23644,109799999.0
2005-06-21 04:30:00,1.23655,1.23655,1.23645,1.23645,2400000.0
2005-06-21 04:31:00,1.23655,1.23655,1.23645,1.2365,34200000.0
2005-06-21 04:32:00,1.23642,1.23655,1.23642,1.23655,115600002.0
2005-06-21 04:33:00,1.23655,1.2366,1.2365,1.23655,36000000.0
2005-06-21 04:34:00,1.23658,1.23663,1.2365,1.23659,103199999.0
2005-06-21 04:35:00,1.23666,1.23666,1.23666,1.23666,28799999.0
2005-06-21 04:36:00,1.23667,1.23675,1.23667,1.23675,97700001.0
2005-06-21 04:37:00,1.23668,1.23711,1.23667,1.23706,63900001.0
2005-06-21 04:38:00,1.2367,1.23675,1.23667,1.2367,133199998.0
2005-06-21 04:39:00,1.23664,1.23664,1.23664,1.23664,23100000.0
2005-06-21 04:40:00,1.23687,1.23697,1.23664,1.23665,183300003.0
2005-06-21 04:41:00,1.23655,1.23655,1.23644,1.23644,75900002.0
2005-06-21 04:42:00,1.2365,1.2365,1.2365,1.2365,5600000.0
2005-06-21 04:43:00,1.23648,1.23655,1.2364,1.2365,116100000.0
2005-06-21 04:44:00,1.23671,1.23684,1.23653,1.23683,163100002.0
2005-06-21 04:45:00,1.23644,1.23644,1.23641,1.23641,27500000.0
2005-06-21 04:46:00,1.23675,1.23682,1.23649,1.23649,103199998.0
2005-06-21 04:47:00,1.23645,1.23655,1.23645,1.23647,92900001.0
2005-06-21 04:48:00,1.2365,1.2365,1.23645,1.23645,6500000.0
2005-06-21 04:49:00,1.23648,1.23648,1.23634,1.23644,95300000.0
2005-06-21 04:50:00,1.23645,1.23655,1.23645,1.23645,28500000.0
2005-06-21 04:51:00,1.23655,1.23655,1.23645,1.2365,82599999.0
2005-06-21 04:52:00,1.2365,1.2365,1.2364,1.23647,44500001.0
2005-06-21 04:53:00,1.2368,1.2369,1.23661,1.2367,105700001.0
2005-06-21 04:54:00,1.23649,1.2365,1.2364,1.23642,74600001.0
2005-06-21 04:55:00,1.23635,1.23645,1.23635,1.23642,119099999.0
2005-06-21 04:56:00,1.2364,1.23645,1.23632,1.23645,36000000.0
2005-06-21 04:57:00,1.23647,1.23648,1.23641,1.23648,64599998.0
2005-06-21 04:58:00,1.2365,1.2365,1.2365,1.2365,51700002.0
2005-06-21 04:59:00,1.23647,1.2365,1.23642,1.23647,105599998.0
2005-06-21 05:00:00,1.23669,1.23684,1.23648,1.2365,134900003.0
2005-06-21 05:01:00,1.2365,1.2365,1.23645,1.2365,83500003.0
2005-06-21 05:02:00,1.23652,1.23662,1.23648,1.23658,68199999.0
2005-06-21 05:03:00,1.23658,1.23659,1.23658,1.23659,12800000.0
2005-06-21 05:04:00,1.23645,1.23655,1.23645,1.2365,35300001.0
2005-06-21 05:05:00,1.23665,1.23704,1.23655,1.23698,106900001.0
2005-06-21 05:06:00,1.2365,1.2365,1.2365,1.2365,22299999.0
2005-06-21 05:07:00,1.23709,1.23709,1.23668,1.23681,65300001.0
2005-06-21 05:08:00,1.2365,1.2365,1.2365,1.2365,8800000.0
2005-06-21 05:09:00,1.23653,1.23654,1.23643,1.23651,62500000.0
2005-06-21 05:10:00,1.23655,1.2366,1.23652,1.23658,107600001.0
2005-06-21 05:11:00,1.23673,1.23694,1.23666,1.23692,151000000.0
2005-06-21 05:12:00,1.23662,1.23665,1.2366,1.2366,95200003.0
2005-06-21 05:13:00,1.23652,1.23662,1.23652,1.23658,61500000.0
2005-06-21 05:14:00,1.23689,1.23711,1.23688,1.23702,70800001.0
2005-06-21 05:15:00,1.23655,1.2366,1.23653,1.23653,77599998.0
2005-06-21 05:16:00,1.23665,1.23667,1.23655,1.23655,209000003.0
2005-06-21 05:17:00,1.23658,1.23658,1.23644,1.23644,71899998.0
2005-06-21 05:18:00,1.23646,1.23653,1.23646,1.23649,102800003.0
2005-06-21 05:19:00,1.2365,1.2365,1.23642,1.23642,74600000.0
2005-06-21 05:20:00,1.23658,1.23658,1.23645,1.2365,46300000.0
2005-06-21 05:21:00,1.23673,1.23701,1.23664,1.23672,193399997.0
2005-06-21 05:22:00,1.23652,1.23655,1.2365,1.23653,72500000.0
2005-06-21 05:23:00,1.2365,1.23656,1.23647,1.23653,141499998.0
2005-06-21 05:24:00,1.23665,1.23665,1.23665,1.23665,33000000.0
2005-06-21 05:25:00,1.2366,1.2366,1.2366,1.2366,8800000.0
2005-06-21 05:26:00,1.23657,1.23658,1.23647,1.23647,51599999.0
2005-06-21 05:27:00,1.23645,1.2365,1.23645,1.2365,11200000.0
2005-06-21 05:28:00,1.23655,1.23659,1.23652,1.23658,119400004.0
2005-06-21 05:29:00,1.2366,1.2366,1.23655,1.23657,119499999.0
2005-06-21 05:30:00,1.23652,1.2366,1.23652,1.23655,91200001.0
2005-06-21 05:31:00,1.23673,1.23687,1.23666,1.23668,162100001.0
2005-06-21 05:32:00,1.23665,1.23665,1.23665,1.23665,13600000.0
2005-06-21 05:33:00,1.2366,1.2366,1.2366,1.2366,53900000.0
2005-06-21 05:34:00,1.23659,1.23671,1.23659,1.23664,109399996.0
2005-06-21 05:35:00,1.2366,1.2366,1.23658,1.23658,16800000.0
2005-06-21 05:36:00,1.23662,1.23671,1.23659,1.23667,74699999.0
2005-06-21 05:37:00,1.23655,1.2366,1.23655,1.2366,9600000.0
2005-06-21 05:38:00,1.23679,1.23688,1.23662,1.23688,92200000.0
2005-06-21 05:39:00,1.23656,1.23656,1.23639,1.23654,113599999.0
2005-06-21 05:40:00,1.23646,1.23656,1.23639,1.23656,122599998.0
2005-06-21 05:41:00,1.23663,1.23665,1.2366,1.23665,70200000.0
2005-06-21 05:42:00,1.23667,1.23671,1.23667,1.23668,10300000.0
2005-06-21 05:43:00,1.23662,1.23678,1.23662,1.23678,39200000.0
2005-06-21 05:44:00,1.23665,1.23674,1.23662,1.23662,92400002.0
2005-06-21 05:45:00,1.23651,1.23664,1.23651,1.23661,117199999.0
2005-06-21 05:46:00,1.23668,1.23668,1.23655,1.23655,79600001.0
2005-06-21 05:47:00,1.23678,1.23713,1.23678,1.2371,107700002.0
2005-06-21 05:48:00,1.23655,1.2366,1.23655,1.2366,4100000.0
2005-06-21 05:49:00,1.2366,1.23663,1.2366,1.23663,48599999.0
2005-06-21 05:50:00,1.23655,1.23661,1.23649,1.23653,77700000.0
2005-06-21 05:51:00,1.23641,1.23662,1.23641,1.2366,114399999.0
2005-06-21 05:52:00,1.23675,1.23675,1.23662,1.23662,151800002.0
2005-06-21 05:53:00,1.23668,1.23675,1.2366,1.23675,78000001.0
2005-06-21 05:54:00,1.23682,1.23695,1.23661,1.23687,114000001.0
2005-06-21 05:55:00,1.23671,1.2368,1.23669,1.2368,173999999.0
2005-06-21 05:56:00,1.23678,1.2368,1.23678,1.2368,26300000.0
2005-06-21 05:57:00,1.23678,1.23703,1.23675,1.2369,105900001.0
2005-06-21 05:58:00,1.2368,1.23685,1.23675,1.23675,144689999.0
2005-06-21 05:59:00,1.23675,1.23675,1.23675,1.23675,82100001.0
2005-06-21 06:00:00,1.23663,1.23673,1.23663,1.23673,12200000.0
2005-06-21 06:01:00,1.23672,1.23679,1.23664,1.23667,72800000.0
2005-06-21 06:02:00,1.23664,1.23668,1.23653,1.23656,85899998.0
2005-06-21 06:03:00,1.23655,1.23677,1.23648,1.23665,57100000.0
2005-06-21 06:04:00,1.23659,1.23666,1.23657,1.23657,49900000.0
2005-06-21 06:05:00,1.23663,1.23663,1.23644,1.23645,24699999.0
2005-06-21 06:06:00,1.23653,1.23663,1.23653,1.23662,28400000.0
2005-06-21 06:07:00,1.23673,1.23673,1.23658,1.23658,67200000.0
2005-06-21 06:08:00,1.23642,1.23658,1.23633,1.2364,78300000.0
2005-06-21 06:09:00,1.23663,1.23669,1.23663,1.23665,34200000.0
2005-06-21 06:10:00,1.23674,1.23674,1.23651,1.23668,107299998.0
2005-06-21 06:11:00,1.23665,1.23675,1.23665,1.23668,146600001.0
2005-06-21 06:12:00,1.23665,1.2367,1.2366,1.2366,41900000.0
2005-06-21 06:13:00,1.23661,1.23664,1.23661,1.23664,5400000.0
2005-06-21 06:14:00,1.23662,1.23668,1.23658,1.23668,81399998.0
2005-06-21 06:15:00,1.23668,1.23674,1.23659,1.23674,159200000.0
2005-06-21 06:16:00,1.23669,1.23674,1.23661,1.23666,31800000.0
2005-06-21 06:17:00,1.2366,1.23665,1.23655,1.2366,29700000.0
2005-06-21 06:18:00,1.23664,1.23671,1.23659,1.23668,67900001.0
2005-06-21 06:19:00,1.23669,1.23669,1.23652,1.23659,86500002.0
2005-06-21 06:20:00,1.23655,1.23673,1.23655,1.23673,86500000.0
2005-06-21 06:21:00,1.23675,1.2368,1.2367,1.2368,60800000.0
2005-06-21 06:22:00,1.23683,1.23683,1.23678,1.23683,53700000.0
2005-06-21 06:23:00,1.23675,1.2368,1.23675,1.2368,85199998.0
2005-06-21 06:24:00,1.23678,1.2368,1.23668,1.23672,70300000.0
2005-06-21 06:25:00,1.23657,1.23657,1.23632,1.23632,21500000.0
2005-06-21 06:26:00,1.23648,1.23657,1.23645,1.23645,30500000.0
2005-06-21 06:27:00,1.23651,1.23663,1.23643,1.23657,92599999.0
2005-06-21 06:28:00,1.23662,1.23682,1.23617,1.2367,216199998.0
2005-06-21 06:29:00,1.23665,1.23675,1.23665,1.2367,206500002.0
2005-06-21 06:30:00,1.23664,1.23664,1.23655,1.23655,1600000.0
2005-06-21 06:31:00,1.23647,1.23647,1.23635,1.23635,145400002.0
2005-06-21 06:32:00,1.2364,1.2364,1.2364,1.2364,4800000.0
2005-06-21 06:33:00,1.23635,1.23635,1.23612,1.23612,73600000.0
2005-06-21 06:34:00,1.23616,1.23618,1.23612,1.23618,92400003.0
2005-06-21 06:35:00,1.23598,1.23626,1.23591,1.23619,156100001.0
2005-06-21 06:36:00,1.23613,1.23622,1.23613,1.23616,32599999.0
2005-06-21 06:37:00,1.23629,1.23629,1.2362,1.23622,88799999.0
2005-06-21 06:38:00,1.23632,1.23644,1.23632,1.23644,82800000.0
2005-06-21 06:39:00,1.23646,1.23648,1.23643,1.23643,78100000.0
2005-06-21 06:40:00,1.236,1.23632,1.23593,1.23605,102900000.0
2005-06-21 06:41:00,1.23638,1.23638,1.23628,1.23631,139500001.0
2005-06-21 06:42:00,1.23602,1.2362,1.23586,1.23597,79300002.0
2005-06-21 06:43:00,1.23625,1.2363,1.23625,1.2363,81699999.0
2005-06-21 06:44:00,1.23625,1.2363,1.23613,1.23628,130399998.0
2005-06-21 06:45:00,1.2361,1.23641,1.23602,1.23607,157200000.0
2005-06-21 06:46:00,1.23645,1.23645,1.23635,1.23635,19290000.0
2005-06-21 06:47:00,1.23633,1.23642,1.23629,1.23633,160700004.0
2005-06-21 06:48:00,1.23628,1.23631,1.23622,1.23631,111499996.0
2005-06-21 06:49:00,1.23626,1.23626,1.23619,1.23623,26300000.0
2005-06-21 06:50:00,1.23622,1.23628,1.23618,1.23628,54399999.0
2005-06-21 06:51:00,1.23613,1.23618,1.23521,1.23563,113400000.0
2005-06-21 06:52:00,1.23572,1.23589,1.2357,1.23583,84800000.0
2005-06-21 06:53:00,1.23587,1.23595,1.23587,1.23595,74000001.0
2005-06-21 06:54:00,1.236,1.236,1.236,1.236,67500000.0
2005-06-21 06:55:00,1.23605,1.23605,1.236,1.236,79700001.0
2005-06-21 06:56:00,1.236,1.23605,1.236,1.236,89000000.0
2005-06-21 06:57:00,1.2361,1.2363,1.2361,1.23617,103300000.0
2005-06-21 06:58:00,1.23604,1.23612,1.23579,1.23581,154599996.0
2005-06-21 06:59:00,1.2357,1.23589,1.2357,1.23588,110300001.0
2005-06-21 07:00:00,1.23595,1.2362,1.23595,1.23607,112299998.0
2005-06-21 07:01:00,1.23618,1.23626,1.23614,1.23616,98899999.0
2005-06-21 07:02:00,1.23623,1.23623,1.23619,1.23619,2400000.0
2005-06-21 07:03:00,1.23635,1.23635,1.23625,1.2363,122500000.0
2005-06-21 07:04:00,1.23625,1.2363,1.2362,1.2363,147099998.0
2005-06-21 07:05:00,1.23622,1.2363,1.23622,1.2363,48600001.0
2005-06-21 07:06:00,1.23583,1.23628,1.23578,1.23598,53200000.0
2005-06-21 07:07:00,1.23627,1.23627,1.23617,1.23617,40400000.0
2005-06-21 07:08:00,1.23604,1.23616,1.23586,1.23589,64100002.0
2005-06-21 07:09:00,1.23615,1.23625,1.23615,1.23615,116199999.0
2005-06-21 07:10:00,1.23623,1.23629,1.23623,1.23629,28800000.0
2005-06-21 07:11:00,1.2362,1.23637,1.23611,1.2363,143699998.0
2005-06-21 07:12:00,1.23625,1.23635,1.23625,1.23628,58500000.0
2005-06-21 07:13:00,1.2363,1.2363,1.23603,1.23625,122299999.0
2005-06-21 07:14:00,1.23625,1.2363,1.23625,1.23627,57700000.0
2005-06-21 07:15:00,1.23627,1.23632,1.23627,1.2363,24000000.0
2005-06-21 07:16:00,1.23628,1.23632,1.23616,1.23617,91900001.0
2005-06-21 07:17:00,1.23617,1.2362,1.23617,1.2362,4000000.0
2005-06-21 07:18:00,1.23615,1.2362,1.23615,1.2362,100600001.0
2005-06-21 07:19:00,1.23619,1.23626,1.23619,1.23626,35900000.0
2005-06-21 07:20:00,1.2361,1.2361,1.23605,1.23605,25099999.0
2005-06-21 07:21:00,1.2359,1.23625,1.2359,1.23625,78300000.0
2005-06-21 07:22:00,1.23625,1.23638,1.23625,1.23638,88100003.0
2005-06-21 07:23:00,1.23632,1.23632,1.23602,1.23602,29800000.0
2005-06-21 07:24:00,1.23614,1.23614,1.23614,1.23614,24200000.0
2005-06-21 07:25:00,1.2363,1.23635,1.23625,1.23625,70799999.0
2005-06-21 07:26:00,1.23664,1.23678,1.23648,1.23663,172200002.0
2005-06-21 07:27:00,1.2363,1.2363,1.23628,1.23628,36000001.0
2005-06-21 07:28:00,1.23622,1.23626,1.23613,1.23613,169800000.0
2005-06-21 07:29:00,1.23599,1.23603,1.23599,1.23603,43799998.0
2005-06-21 07:30:00,1.23595,1.23595,1.23595,1.23595,62200001.0
2005-06-21 07:31:00,1.23602,1.23609,1.23597,1.23608,166600004.0
2005-06-21 07:32:00,1.23623,1.23623,1.23622,1.23622,58100001.0
2005-06-21 07:33:00,1.23632,1.23638,1.23628,1.23638,82899999.0
2005-06-21 07:34:00,1.23642,1.23647,1.23638,1.23643,137100000.0
2005-06-21 07:35:00,1.23635,1.23645,1.23635,1.2364,64700000.0
2005-06-21 07:36:00,1.23644,1.23667,1.23643,1.23643,103999998.0
2005-06-21 07:37:00,1.2364,1.2364,1.2364,1.2364,11200000.0
2005-06-21 07:38:00,1.23645,1.23645,1.23635,1.2364,30999999.0
2005-06-21 07:39:00,1.23635,1.2364,1.23635,1.23637,37400000.0
2005-06-21 07:40:00,1.23655,1.23683,1.23644,1.23662,98300000.0
2005-06-21 07:41:00,1.23635,1.23635,1.23635,1.23635,27100000.0
2005-06-21 07:42:00,1.23638,1.23661,1.23638,1.23661,98799998.0
2005-06-21 07:43:00,1.23661,1.23661,1.23649,1.23649,2400000.0
2005-06-21 07:44:00,1.2365,1.23662,1.23642,1.23662,136500002.0
2005-06-21 07:45:00,1.23654,1.23669,1.23654,1.23665,60000000.0
2005-06-21 07:46:00,1.23665,1.23706,1.23665,1.23706,42499998.0
2005-06-21 07:47:00,1.2366,1.23668,1.2365,1.2365,102100002.0
2005-06-21 07:48:00,1.23653,1.23658,1.23653,1.23658,74300000.0
2005-06-21 07:49:00,1.23668,1.23686,1.23668,1.2368,79600003.0
2005-06-21 07:50:00,1.23685,1.23685,1.23685,1.23685,1000000.0
2005-06-21 07:51:00,1.23683,1.23689,1.2368,1.23684,199800001.0
2005-06-21 07:52:00,1.23678,1.23678,1.23667,1.23667,38800000.0
2005-06-21 07:53:00,1.23683,1.23708,1.23675,1.23691,122600002.0
2005-06-21 07:54:00,1.2366,1.23665,1.23655,1.23655,146199999.0
2005-06-21 07:55:00,1.23682,1.23699,1.23675,1.23697,69400003.0
2005-06-21 07:56:00,1.23667,1.23667,1.23667,1.23667,4000000.0
2005-06-21 07:57:00,1.2366,1.2366,1.23644,1.23648,87900001.0
2005-06-21 07:58:00,1.23692,1.23704,1.23653,1.23691,100200000.0
2005-06-21 07:59:00,1.23658,1.23669,1.23647,1.23663,97400001.0
2005-06-21 08:00:00,1.23677,1.23691,1.23675,1.23691,70999999.0
2005-06-21 08:01:00,1.23684,1.23731,1.23684,1.23722,76600001.0
2005-06-21 08:02:00,1.2372,1.23729,1.23708,1.23712,160799998.0
2005-06-21 08:03:00,1.23707,1.23715,1.23705,1.23715,31900000.0
2005-06-21 08:04:00,1.23714,1.23731,1.23706,1.23731,126200001.0
2005-06-21 08:05:00,1.23724,1.23747,1.23724,1.23747,90199999.0
2005-06-21 08:06:00,1.23758,1.23762,1.23752,1.23752,128000003.0
2005-06-21 08:07:00,1.23751,1.23758,1.23748,1.23758,124299998.0
2005-06-21 08:08:00,1.23758,1.23758,1.23754,1.23754,30800000.0
2005-06-21 08:09:00,1.23755,1.23755,1.23742,1.23742,140900001.0
2005-06-21 08:10:00,1.2375,1.23763,1.23742,1.23763,115400000.0
2005-06-21 08:11:00,1.23761,1.23761,1.23749,1.23757,82200002.0
2005-06-21 08:12:00,1.23751,1.23751,1.23744,1.23744,12000000.0
2005-06-21 08:13:00,1.23738,1.23738,1.23708,1.23708,71600002.0
2005-06-21 08:14:00,1.23704,1.23712,1.23703,1.23703,40500000.0
2005-06-21 08:15:00,1.23744,1.23744,1.2371,1.23712,95800001.0
2005-06-21 08:16:00,1.23704,1.23704,1.23701,1.23701,27100000.0
2005-06-21 08:17:00,1.2371,1.2371,1.23705,1.23707,46500001.0
2005-06-21 08:18:00,1.23705,1.23705,1.23705,1.23705,800000.0
2005-06-21 08:19:00,1.23715,1.23715,1.2371,1.23715,37499999.0
2005-06-21 08:20:00,1.23707,1.23707,1.237,1.237,175600000.0
2005-06-21 08:21:00,1.23708,1.23709,1.23702,1.23709,35300000.0
2005-06-21 08:22:00,1.2371,1.2378,1.2371,1.23753,170700001.0
2005-06-21 08:23:00,1.2371,1.23715,1.23705,1.2371,169900001.0
2005-06-21 08:24:00,1.23707,1.2371,1.23705,1.2371,69800001.0
2005-06-21 08:25:00,1.23729,1.23751,1.23727,1.23751,102399998.0
2005-06-21 08:26:00,1.23706,1.23709,1.23706,1.23709,12700000.0
2005-06-21 08:27:00,1.23681,1.23693,1.23669,1.23692,103799999.0
2005-06-21 08:28:00,1.23677,1.23677,1.23642,1.23642,65599999.0
2005-06-21 08:29:00,1.23655,1.23662,1.23639,1.23639,24800000.0
2005-06-21 08:30:00,1.23649,1.2368,1.2364,1.2368,122400000.0
2005-06-21 08:31:00,1.23691,1.23691,1.23678,1.23681,144299998.0
2005-06-21 08:32:00,1.23697,1.2371,1.23679,1.2369,60900000.0
2005-06-21 08:33:00,1.23677,1.23709,1.23677,1.23709,123899998.0
2005-06-21 08:34:00,1.23708,1.23708,1.23693,1.237,43600000.0
2005-06-21 08:35:00,1.23686,1.23686,1.23646,1.23653,43600001.0
2005-06-21 08:36:00,1.23672,1.23676,1.23672,1.23676,9600000.0
2005-06-21 08:37:00,1.23697,1.23697,1.23693,1.23693,53400000.0
2005-06-21 08:38:00,1.23687,1.23687,1.2367,1.2367,44900000.0
2005-06-21 08:39:00,1.23658,1.23659,1.23642,1.23642,70900002.0
2005-06-21 08:40:00,1.2364,1.23647,1.2364,1.23647,5000000.0
2005-06-21 08:41:00,1.2365,1.23655,1.2364,1.2364,60100000.0
2005-06-21 08:42:00,1.23635,1.23635,1.23619,1.23634,104600000.0
2005-06-21 08:43:00,1.23638,1.23638,1.23617,1.23622,31200000.0
2005-06-21 08:44:00,1.23638,1.23659,1.23638,1.2365,51099999.0
2005-06-21 08:45:00,1.23636,1.23653,1.23628,1.23653,159600003.0
2005-06-21 08:46:00,1.23652,1.23652,1.2365,1.2365,26500001.0
2005-06-21 08:47:00,1.23651,1.23652,1.23651,1.23652,14100000.0
2005-06-21 08:48:00,1.23677,1.23678,1.23677,1.23678,37600001.0
2005-06-21 08:49:00,1.2369,1.23695,1.2369,1.23695,9600000.0
2005-06-21 08:50:00,1.23687,1.23704,1.23676,1.23704,79800000.0
2005-06-21 08:51:00,1.23679,1.23683,1.23679,1.23683,80500000.0
2005-06-21 08:52:00,1.2368,1.23682,1.2368,1.23682,102000000.0
2005-06-21 08:53:00,1.23677,1.2368,1.23667,1.23668,69999999.0
2005-06-21 08:54:00,1.23662,1.23675,1.23662,1.23675,35900000.0
2005-06-21 08:55:00,1.2368,1.23685,1.23673,1.23685,120700003.0
2005-06-21 08:56:00,1.23692,1.23743,1.23692,1.23715,147300001.0
2005-06-21 08:57:00,1.23695,1.23695,1.23652,1.23652,127899999.0
2005-06-21 08:58:00,1.23618,1.23632,1.23565,1.23627,158800002.0
2005-06-21 08:59:00,1.23637,1.23637,1.23609,1.2361,62200000.0
2005-06-21 09:00:00,1.23607,1.23614,1.23607,1.23612,71700001.0
2005-06-21 09:01:00,1.23618,1.23622,1.23618,1.23622,27100001.0
2005-06-21 09:02:00,1.23628,1.2366,1.23627,1.23635,136000003.0
2005-06-21 09:03:00,1.23633,1.23641,1.23631,1.23639,125800000.0
2005-06-21 09:04:00,1.23632,1.23637,1.23632,1.23637,6400000.0
2005-06-21 09:05:00,1.23638,1.23638,1.23628,1.23628,34200000.0
2005-06-21 09:06:00,1.23625,1.23637,1.23625,1.23635,75000000.0
2005-06-21 09:07:00,1.23633,1.23633,1.23627,1.23627,19400000.0
2005-06-21 09:08:00,1.23621,1.23632,1.23619,1.23632,52800000.0
2005-06-21 09:09:00,1.23624,1.23628,1.23624,1.23628,54500001.0
2005-06-21 09:10:00,1.23622,1.23627,1.23622,1.23627,75100001.0
2005-06-21 09:11:00,1.23632,1.23702,1.23632,1.23702,73899998.0
2005-06-21 09:12:00,1.23702,1.23702,1.23674,1.23674,58800000.0
2005-06-21 09:13:00,1.2367,1.2367,1.23665,1.23665,58400002.0
2005-06-21 09:14:00,1.23675,1.23687,1.23675,1.23682,31200001.0
2005-06-21 09:15:00,1.2368,1.2368,1.23675,1.23675,60700001.0
2005-06-21 09:16:00,1.23737,1.23737,1.23651,1.23703,94100001.0
2005-06-21 09:17:00,1.23675,1.23684,1.2367,1.23675,107200000.0
2005-06-21 09:18:00,1.23689,1.23709,1.23665,1.23709,117900003.0
2005-06-21 09:19:00,1.23677,1.23689,1.23677,1.23682,79300001.0
2005-06-21 09:20:00,1.23693,1.23707,1.23688,1.23707,80199999.0
2005-06-21 09:21:00,1.23723,1.23741,1.23711,1.23711,50600000.0
2005-06-21 09:22:00,1.23707,1.23707,1.23701,1.23701,25200000.0
2005-06-21 09:23:00,1.23691,1.23694,1.23691,1.23694,8400000.0
2005-06-21 09:24:00,1.23695,1.23695,1.23685,1.23685,130900000.0
2005-06-21 09:25:00,1.23694,1.23715,1.23694,1.23715,126900001.0
2005-06-21 09:26:00,1.2372,1.2372,1.2372,1.2372,57800001.0
2005-06-21 09:27:00,1.23724,1.23732,1.23724,1.23728,65400001.0
2005-06-21 09:28:00,1.23746,1.23751,1.2372,1.23738,217300003.0
2005-06-21 09:29:00,1.23743,1.2376,1.23743,1.2376,31299999.0
2005-06-21 09:30:00,1.23772,1.23814,1.23772,1.23814,79499998.0
2005-06-21 09:31:00,1.23814,1.23824,1.23814,1.23824,84700001.0
2005-06-21 09:32:00,1.23815,1.23815,1.23804,1.23814,30000000.0
2005-06-21 09:33:00,1.23827,1.23827,1.23823,1.23823,3800000.0
2005-06-21 09:34:00,1.23843,1.2391,1.23843,1.2391,77399999.0
2005-06-21 09:35:00,1.23868,1.23868,1.23768,1.23777,48100002.0
2005-06-21 09:36:00,1.23834,1.23853,1.23834,1.23853,6800000.0
2005-06-21 09:37:00,1.23885,1.23893,1.23877,1.23879,59799999.0
2005-06-21 09:38:00,1.23877,1.23889,1.23871,1.23883,113299999.0
2005-06-21 09:39:00,1.23878,1.23881,1.2387,1.23881,64000001.0
2005-06-21 09:40:00,1.23888,1.23897,1.23888,1.23897,18500000.0
2005-06-21 09:41:00,1.23887,1.2389,1.23884,1.23885,126499999.0
2005-06-21 09:42:00,1.239,1.239,1.2388,1.23881,58700001.0
2005-06-21 09:43:00,1.23862,1.23862,1.23847,1.23847,62500000.0
2005-06-21 09:44:00,1.23837,1.23853,1.23837,1.23848,53000000.0
2005-06-21 09:45:00,1.23857,1.23858,1.23851,1.23853,59900000.0
2005-06-21 09:46:00,1.23848,1.23858,1.23847,1.23851,67500000.0
2005-06-21 09:47:00,1.23854,1.23868,1.23854,1.23867,115400004.0
2005-06-21 09:48:00,1.23871,1.23873,1.23864,1.23873,76599999.0
2005-06-21 09:49:00,1.23876,1.23876,1.23876,1.23876,28900000.0
2005-06-21 09:50:00,1.23875,1.2388,1.23875,1.2388,1600000.0
2005-06-21 09:51:00,1.23887,1.23901,1.23887,1.23893,37400000.0
2005-06-21 09:52:00,1.23886,1.23911,1.23886,1.23907,99000003.0
2005-06-21 09:53:00,1.23905,1.23905,1.23884,1.23898,85700001.0
2005-06-21 09:54:00,1.23908,1.23908,1.23898,1.23903,56900000.0
2005-06-21 09:55:00,1.2391,1.23923,1.23908,1.23923,93100000.0
2005-06-21 09:56:00,1.23918,1.23921,1.23909,1.2392,97700000.0
2005-06-21 09:57:00,1.23938,1.24016,1.23936,1.23992,79700000.0
2005-06-21 09:58:00,1.23941,1.23989,1.2386,1.23989,72100002.0
2005-06-21 09:59:00,1.24008,1.24052,1.24005,1.24044,176700003.0
2005-06-21 10:00:00,1.24051,1.24083,1.24051,1.24071,152500001.0
2005-06-21 10:01:00,1.24058,1.24091,1.24047,1.24091,74200000.0
2005-06-21 10:02:00,1.24118,1.24145,1.24102,1.24142,177300000.0
2005-06-21 10:03:00,1.24168,1.24231,1.24168,1.24231,38700000.0
2005-06-21 10:04:00,1.24205,1.24228,1.2416,1.24219,95399999.0
2005-06-21 10:05:00,1.24182,1.24182,1.24165,1.24165,6400000.0
2005-06-21 10:06:00,1.24155,1.24155,1.24091,1.24103,52600001.0
2005-06-21 10:07:00,1.24086,1.241,1.24083,1.24095,119500002.0
2005-06-21 10:08:00,1.24093,1.241,1.24089,1.24097,98700002.0
2005-06-21 10:09:00,1.24096,1.24104,1.24094,1.24102,110699997.0
2005-06-21 10:10:00,1.24091,1.24092,1.24048,1.24048,64699999.0
2005-06-21 10:11:00,1.24052,1.2407,1.24052,1.24055,72899999.0
2005-06-21 10:12:00,1.2405,1.24066,1.2405,1.24062,116700002.0
2005-06-21 10:13:00,1.24053,1.24053,1.24039,1.2405,50999999.0
2005-06-21 10:14:00,1.24053,1.24056,1.24041,1.24043,93800002.0
2005-06-21 10:15:00,1.24049,1.24066,1.24044,1.24048,129300000.0
2005-06-21 10:16:00,1.24049,1.24058,1.24042,1.24042,100000001.0
2005-06-21 10:17:00,1.2405,1.2405,1.24045,1.24045,128500001.0
2005-06-21 10:18:00,1.24047,1.24055,1.24045,1.24045,132400002.0
2005-06-21 10:19:00,1.24041,1.24044,1.24029,1.24029,87600000.0
2005-06-21 10:20:00,1.24045,1.24054,1.24037,1.24054,175199999.0
2005-06-21 10:21:00,1.24051,1.24098,1.24051,1.2407,156899999.0
2005-06-21 10:22:00,1.24056,1.24068,1.24056,1.24057,105899998.0
2005-06-21 10:23:00,1.24043,1.24059,1.24038,1.24059,133000000.0
2005-06-21 10:24:00,1.24087,1.24087,1.24059,1.24068,112099999.0
2005-06-21 10:25:00,1.24079,1.24085,1.24057,1.24063,170200004.0
2005-06-21 10:26:00,1.24067,1.24073,1.24045,1.24059,79700000.0
2005-06-21 10:27:00,1.24078,1.24085,1.24078,1.24085,53400000.0
2005-06-21 10:28:00,1.24091,1.24093,1.24063,1.24066,105200001.0
2005-06-21 10:29:00,1.24053,1.24059,1.24029,1.24038,95700001.0
2005-06-21 10:30:00,1.2403,1.2403,1.24017,1.24027,59099999.0
2005-06-21 10:31:00,1.2404,1.24053,1.2403,1.24053,68500000.0
2005-06-21 10:32:00,1.24058,1.24073,1.24049,1.24073,71100000.0
2005-06-21 10:33:00,1.24076,1.24076,1.24062,1.24062,102399999.0
2005-06-21 10:34:00,1.24062,1.2408,1.24062,1.24078,206400002.0
2005-06-21 10:35:00,1.24075,1.24106,1.24075,1.24106,144299999.0
2005-06-21 10:36:00,1.24116,1.24122,1.24095,1.24095,122300000.0
2005-06-21 10:37:00,1.24084,1.24096,1.24082,1.24096,138700003.0
2005-06-21 10:38:00,1.24086,1.24086,1.24006,1.24027,221800001.0
2005-06-21 10:39:00,1.24044,1.24056,1.24035,1.24035,96699998.0
2005-06-21 10:40:00,1.24027,1.2404,1.2402,1.2402,74900000.0
2005-06-21 10:41:00,1.2404,1.24046,1.2404,1.2404,43299999.0
2005-06-21 10:42:00,1.24042,1.24052,1.24041,1.24052,54599998.0
2005-06-21 10:43:00,1.24057,1.24057,1.2405,1.24053,53400000.0
2005-06-21 10:44:00,1.24043,1.24093,1.24043,1.24093,119900000.0
2005-06-21 10:45:00,1.24098,1.24098,1.24046,1.24046,54500000.0
2005-06-21 10:46:00,1.2404,1.24054,1.24037,1.24048,88000000.0
2005-06-21 10:47:00,1.24052,1.24054,1.24052,1.24052,41800000.0
2005-06-21 10:48:00,1.2405,1.24057,1.24045,1.2405,90600000.0
2005-06-21 10:49:00,1.24052,1.24055,1.2404,1.24055,100900000.0
2005-06-21 10:50:00,1.24051,1.24071,1.24042,1.24071,85700000.0
2005-06-21 10:51:00,1.24073,1.24083,1.24068,1.24083,139500004.0
2005-06-21 10:52:00,1.24075,1.24075,1.24064,1.24064,32900000.0
2005-06-21 10:53:00,1.2407,1.2407,1.24065,1.24065,68399999.0
2005-06-21 10:54:00,1.24068,1.24088,1.24063,1.24088,74999999.0
2005-06-21 10:55:00,1.24109,1.24141,1.24109,1.2414,104799999.0
2005-06-21 10:56:00,1.2413,1.2413,1.24112,1.24124,86600000.0
2005-06-21 10:57:00,1.24124,1.24138,1.24109,1.24132,65400000.0
2005-06-21 10:58:00,1.24113,1.24132,1.24105,1.24131,122000001.0
2005-06-21 10:59:00,1.24142,1.24148,1.24106,1.2413,82899999.0
2005-06-21 11:00:00,1.24135,1.2414,1.24098,1.24111,141099999.0
2005-06-21 11:01:00,1.24118,1.2415,1.24116,1.24141,88500000.0
2005-06-21 11:02:00,1.24119,1.2413,1.24115,1.24115,71499999.0
2005-06-21 11:03:00,1.2411,1.24117,1.24103,1.24117,125799998.0
2005-06-21 11:04:00,1.24119,1.24145,1.24119,1.24145,64000001.0
2005-06-21 11:05:00,1.24135,1.24135,1.24109,1.24109,101600000.0
2005-06-21 11:06:00,1.24113,1.24146,1.24113,1.24146,45699999.0
2005-06-21 11:07:00,1.24154,1.24154,1.24148,1.24148,4900000.0
2005-06-21 11:08:00,1.24167,1.24177,1.24158,1.24158,62200000.0
2005-06-21 11:09:00,1.24128,1.24128,1.2411,1.24115,54600001.0
2005-06-21 11:10:00,1.24113,1.24113,1.24095,1.24105,74300000.0
2005-06-21 11:11:00,1.24108,1.24115,1.24103,1.24115,120600002.0
2005-06-21 11:12:00,1.24107,1.24112,1.24099,1.24102,149900000.0
2005-06-21 11:13:00,1.24107,1.24119,1.2409,1.2409,91700000.0
2005-06-21 11:14:00,1.2408,1.24086,1.24073,1.24073,44800000.0
2005-06-21 11:15:00,1.24077,1.241,1.24077,1.24092,166900000.0
2005-06-21 11:16:00,1.2409,1.24095,1.24087,1.2409,103000003.0
2005-06-21 11:17:00,1.24087,1.24095,1.24072,1.24072,84699999.0
2005-06-21 11:18:00,1.24074,1.24095,1.24074,1.24095,52600000.0
2005-06-21 11:19:00,1.24108,1.24108,1.24095,1.24095,109700000.0
2005-06-21 11:20:00,1.24102,1.24108,1.24095,1.24095,154900001.0
2005-06-21 11:21:00,1.24098,1.24115,1.24095,1.24111,41100000.0
2005-06-21 11:22:00,1.24134,1.24146,1.2412,1.2412,99199999.0
2005-06-21 11:23:00,1.2411,1.24164,1.2411,1.24164,43800000.0
2005-06-21 11:24:00,1.24147,1.24147,1.24137,1.24137,39000000.0
2005-06-21 11:25:00,1.24138,1.24142,1.24132,1.24139,102500000.0
2005-06-21 11:26:00,1.24131,1.24151,1.24131,1.24151,74399997.0
2005-06-21 11:27:00,1.24149,1.2415,1.24138,1.2415,112600001.0
2005-06-21 11:28:00,1.24157,1.24176,1.24157,1.2417,62300001.0
2005-06-21 11:29:00,1.24156,1.24157,1.24144,1.24144,98100001.0
2005-06-21 11:30:00,1.24145,1.24145,1.24098,1.24098,160899998.0
2005-06-21 11:31:00,1.24092,1.24092,1.24067,1.24067,114700003.0
2005-06-21 11:32:00,1.2405,1.24055,1.24043,1.2405,129600001.0
2005-06-21 11:33:00,1.24082,1.24092,1.24053,1.24069,116500001.0
2005-06-21 11:34:00,1.2405,1.24053,1.24041,1.24048,205999996.0
2005-06-21 11:35:00,1.24047,1.24047,1.24034,1.24035,159600000.0
2005-06-21 11:36:00,1.24037,1.24048,1.24027,1.24027,73000001.0
2005-06-21 11:37:00,1.24013,1.24013,1.23976,1.23976,42400000.0
2005-06-21 11:38:00,1.23976,1.23978,1.23957,1.23961,161899997.0
2005-06-21 11:39:00,1.23953,1.23958,1.23947,1.23954,156000001.0
2005-06-21 11:40:00,1.23962,1.23985,1.2395,1.23985,125600000.0
2005-06-21 11:41:00,1.23953,1.23953,1.23939,1.23949,83800001.0
2005-06-21 11:42:00,1.23953,1.23966,1.23953,1.23955,70200000.0
2005-06-21 11:43:00,1.23962,1.23967,1.23958,1.23964,77100002.0
2005-06-21 11:44:00,1.23942,1.23964,1.23942,1.23957,8600000.0
2005-06-21 11:45:00,1.2397,1.23972,1.23965,1.23965,77200001.0
2005-06-21 11:46:00,1.23967,1.23974,1.23959,1.23974,69300000.0
2005-06-21 11:47:00,1.2398,1.23994,1.23975,1.23975,130299999.0
2005-06-21 11:48:00,1.23967,1.23976,1.23966,1.23966,53400002.0
2005-06-21 11:49:00,1.23983,1.23985,1.23972,1.23982,102600001.0
2005-06-21 11:50:00,1.23996,1.24053,1.23996,1.24053,94500000.0
2005-06-21 11:51:00,1.24051,1.24051,1.24033,1.24033,61000001.0
2005-06-21 11:52:00,1.2406,1.24073,1.24032,1.24032,115399998.0
2005-06-21 11:53:00,1.24037,1.24067,1.24037,1.24067,76100000.0
2005-06-21 11:54:00,1.24077,1.24077,1.24047,1.24056,88500000.0
2005-06-21 11:55:00,1.24064,1.24072,1.24055,1.24071,71600000.0
2005-06-21 11:56:00,1.24072,1.24078,1.2407,1.24078,68700000.0
2005-06-21 11:57:00,1.24077,1.24083,1.24067,1.24067,114200000.0
2005-06-21 11:58:00,1.24064,1.24068,1.24055,1.24055,54100001.0
2005-06-21 11:59:00,1.24062,1.24114,1.24062,1.24113,127700004.0
2005-06-21 12:00:00,1.24065,1.24065,1.24055,1.2406,56600001.0
2005-06-21 12:01:00,1.2406,1.2406,1.24052,1.24055,98900000.0
2005-06-21 12:02:00,1.2405,1.24062,1.2405,1.2406,44899999.0
2005-06-21 12:03:00,1.24067,1.2407,1.24063,1.24063,50200000.0
2005-06-21 12:04:00,1.24072,1.24078,1.24071,1.24078,58000000.0
2005-06-21 12:05:00,1.24074,1.24081,1.24058,1.24068,122800001.0
2005-06-21 12:06:00,1.24058,1.24058,1.24045,1.24049,72500001.0
2005-06-21 12:07:00,1.2406,1.2406,1.24055,1.24055,18900000.0
2005-06-21 12:08:00,1.2405,1.24054,1.24039,1.24054,75200000.0
2005-06-21 12:09:00,1.24053,1.24066,1.24052,1.24066,125400002.0
2005-06-21 12:10:00,1.24062,1.24063,1.24062,1.24063,4100000.0
2005-06-21 12:11:00,1.24048,1.24069,1.24048,1.24069,170800001.0
2005-06-21 12:12:00,1.24069,1.24094,1.24069,1.2409,213599999.0
2005-06-21 12:13:00,1.24087,1.24111,1.24087,1.24099,159999998.0
2005-06-21 12:14:00,1.24098,1.241,1.24091,1.24093,48800000.0
2005-06-21 12:15:00,1.24095,1.24105,1.24095,1.24105,72199999.0
2005-06-21 12:16:00,1.24098,1.241,1.24089,1.24097,65400001.0
2005-06-21 12:17:00,1.24105,1.24105,1.24095,1.24097,103500002.0
2005-06-21 12:18:00,1.2409,1.24093,1.24083,1.24083,123899998.0
2005-06-21 12:19:00,1.24092,1.24093,1.24067,1.24067,90400000.0
2005-06-21 12:20:00,1.24055,1.24069,1.2405,1.24066,72700001.0
2005-06-21 12:21:00,1.24066,1.24078,1.24066,1.24072,132700003.0
2005-06-21 12:22:00,1.24082,1.24082,1.24075,1.24082,90899999.0
2005-06-21 12:23:00,1.24088,1.24088,1.24082,1.24083,30300000.0
2005-06-21 12:24:00,1.24082,1.24084,1.24082,1.24082,50499999.0
2005-06-21 12:25:00,1.24087,1.24093,1.24081,1.24082,100700000.0
2005-06-21 12:26:00,1.24087,1.24091,1.24082,1.24083,109300000.0
2005-06-21 12:27:00,1.24077,1.24085,1.2407,1.24085,147099998.0
2005-06-21 12:28:00,1.24079,1.24088,1.24076,1.24083,155900004.0
2005-06-21 12:29:00,1.2408,1.24093,1.24079,1.24079,114800001.0
2005-06-21 12:30:00,1.24079,1.24086,1.24079,1.24086,27100000.0
2005-06-21 12:31:00,1.24085,1.24097,1.24081,1.24097,157999996.0
2005-06-21 12:32:00,1.24078,1.24078,1.24054,1.24075,126100001.0
2005-06-21 12:33:00,1.2407,1.24128,1.24062,1.24122,121900000.0
2005-06-21 12:34:00,1.24085,1.24095,1.24085,1.24085,107999999.0
2005-06-21 12:35:00,1.24083,1.24083,1.24048,1.24051,70100000.0
2005-06-21 12:36:00,1.24067,1.24067,1.24065,1.24065,4700000.0
2005-06-21 12:37:00,1.24071,1.24081,1.24069,1.24078,72000000.0
2005-06-21 12:38:00,1.24082,1.24082,1.2408,1.2408,57900002.0
2005-06-21 12:39:00,1.24085,1.24085,1.24075,1.2408,37900000.0
2005-06-21 12:40:00,1.24083,1.24083,1.24066,1.24073,192200002.0
2005-06-21 12:41:00,1.24058,1.24102,1.24046,1.24094,169199999.0
2005-06-21 12:42:00,1.24072,1.24072,1.2406,1.24068,145800001.0
2005-06-21 12:43:00,1.24069,1.24076,1.24069,1.24076,7200000.0
2005-06-21 12:44:00,1.24075,1.24078,1.24067,1.24072,67800000.0
2005-06-21 12:45:00,1.2404,1.2404,1.23969,1.23983,90800000.0
2005-06-21 12:46:00,1.24015,1.24051,1.24015,1.24051,63800003.0
2005-06-21 12:47:00,1.24082,1.24095,1.24053,1.24085,136700000.0
2005-06-21 12:48:00,1.24078,1.24081,1.24068,1.2408,89000002.0
2005-06-21 12:49:00,1.2408,1.2408,1.24072,1.24072,44899999.0
2005-06-21 12:50:00,1.24076,1.24095,1.24076,1.24093,25700000.0
2005-06-21 12:51:00,1.24087,1.2409,1.2408,1.2409,59000000.0
2005-06-21 12:52:00,1.24088,1.2409,1.24085,1.2409,40700000.0
2005-06-21 12:53:00,1.24087,1.24087,1.24084,1.24085,24800000.0
2005-06-21 12:54:00,1.24068,1.24068,1.24052,1.24052,39900002.0
2005-06-21 12:55:00,1.24027,1.24035,1.23991,1.23991,138599999.0
2005-06-21 12:56:00,1.23988,1.23988,1.2398,1.23988,77599999.0
2005-06-21 12:57:00,1.2398,1.2398,1.23962,1.23962,28100001.0
2005-06-21 12:58:00,1.23938,1.23938,1.23907,1.23907,37399999.0
2005-06-21 12:59:00,1.23896,1.23922,1.23896,1.23922,65800000.0
2005-06-21 13:00:00,1.23918,1.23944,1.23916,1.23927,105100003.0
2005-06-21 13:01:00,1.2394,1.23946,1.23936,1.23946,115099996.0
2005-06-21 13:02:00,1.23937,1.23939,1.23926,1.23938,89500001.0
2005-06-21 13:03:00,1.23942,1.23948,1.23941,1.23943,118399997.0
2005-06-21 13:04:00,1.2394,1.2394,1.2393,1.23935,69099998.0
2005-06-21 13:05:00,1.23935,1.23935,1.23935,1.23935,23100000.0
2005-06-21 13:06:00,1.23947,1.23967,1.23947,1.23961,59100000.0
2005-06-21 13:07:00,1.23968,1.23969,1.23958,1.23958,199500005.0
2005-06-21 13:08:00,1.23964,1.23987,1.23964,1.23987,119300000.0
2005-06-21 13:09:00,1.23987,1.23987,1.2398,1.23986,51800001.0
2005-06-21 13:10:00,1.23982,1.23985,1.23973,1.23973,87200002.0
2005-06-21 13:11:00,1.2397,1.2397,1.23966,1.23969,26300001.0
2005-06-21 13:12:00,1.23968,1.23968,1.23968,1.23968,20799999.0
2005-06-21 13:13:00,1.23999,1.24009,1.23983,1.24009,55699999.0
2005-06-21 13:14:00,1.23974,1.23985,1.23974,1.23985,94200001.0
2005-06-21 13:15:00,1.23992,1.23999,1.23988,1.23988,199000004.0
2005-06-21 13:16:00,1.23985,1.23985,1.23981,1.23981,38300000.0
2005-06-21 13:17:00,1.23981,1.23989,1.23981,1.23988,70900000.0
2005-06-21 13:18:00,1.23991,1.23991,1.23986,1.23986,4000000.0
2005-06-21 13:19:00,1.23982,1.23988,1.23982,1.23988,19200000.0
2005-06-21 13:20:00,1.23988,1.23995,1.23985,1.2399,88300000.0
2005-06-21 13:21:00,1.23994,1.24005,1.23994,1.24,85500000.0
2005-06-21 13:22:00,1.23992,1.24005,1.23992,1.24,76699999.0
2005-06-21 13:23:00,1.23998,1.23998,1.23992,1.23992,92899999.0
2005-06-21 13:24:00,1.23989,1.23992,1.23977,1.23987,25800000.0
2005-06-21 13:25:00,1.2398,1.2398,1.23975,1.23978,39600001.0
2005-06-21 13:26:00,1.23975,1.2398,1.23975,1.23975,47100000.0
2005-06-21 13:27:00,1.23984,1.23989,1.23982,1.23982,116500000.0
2005-06-21 13:28:00,1.23983,1.23983,1.23981,1.23982,6700000.0
2005-06-21 13:29:00,1.23988,1.23991,1.23978,1.23983,67799999.0
2005-06-21 13:30:00,1.23988,1.23992,1.23982,1.23982,97900000.0
2005-06-21 13:31:00,1.23976,1.23983,1.2396,1.2396,55000000.0
2005-06-21 13:32:00,1.23971,1.23974,1.23962,1.23966,108700000.0
2005-06-21 13:33:00,1.2398,1.23988,1.23973,1.23973,126799998.0
2005-06-21 13:34:00,1.23975,1.23986,1.23975,1.23986,67800002.0
2005-06-21 13:35:00,1.23982,1.23993,1.23977,1.23985,166699999.0
2005-06-21 13:36:00,1.23983,1.23994,1.23983,1.23993,76100000.0
2005-06-21 13:37:00,1.2399,1.2399,1.23972,1.23986,98400002.0
2005-06-21 13:38:00,1.23987,1.23992,1.23987,1.2399,107299999.0
2005-06-21 13:39:00,1.23988,1.23988,1.23963,1.23969,65800000.0
2005-06-21 13:40:00,1.23965,1.23965,1.23944,1.23944,101300001.0
2005-06-21 13:41:00,1.23936,1.23968,1.23936,1.23962,60100000.0
2005-06-21 13:42:00,1.23968,1.23977,1.23961,1.23965,157700000.0
2005-06-21 13:43:00,1.23974,1.2399,1.23969,1.23969,72800001.0
2005-06-21 13:44:00,1.2397,1.23977,1.23964,1.23964,99700000.0
2005-06-21 13:45:00,1.23965,1.23982,1.23965,1.23982,154899999.0
2005-06-21 13:46:00,1.23981,1.23981,1.23974,1.23974,18700000.0
2005-06-21 13:47:00,1.23965,1.2397,1.23963,1.2397,130100002.0
2005-06-21 13:48:00,1.2396,1.2396,1.23955,1.23955,113799994.0
2005-06-21 13:49:00,1.2396,1.2396,1.23955,1.23955,59399999.0
2005-06-21 13:50:00,1.2396,1.2396,1.23948,1.23952,80700000.0
2005-06-21 13:51:00,1.23957,1.23973,1.23957,1.23973,55799999.0
2005-06-21 13:52:00,1.23977,1.23987,1.23954,1.23959,95700000.0
2005-06-21 13:53:00,1.2397,1.23971,1.2395,1.2395,58099998.0
2005-06-21 13:54:00,1.23937,1.23946,1.23937,1.23942,79800000.0
2005-06-21 13:55:00,1.23937,1.23939,1.23931,1.23936,74400000.0
2005-06-21 13:56:00,1.2393,1.2393,1.23914,1.2392,111000000.0
2005-06-21 13:57:00,1.23902,1.23902,1.23861,1.23885,117600001.0
2005-06-21 13:58:00,1.2388,1.2388,1.23862,1.23874,115699998.0
2005-06-21 13:59:00,1.2387,1.23873,1.23855,1.23855,38000000.0
2005-06-21 14:00:00,1.23849,1.23855,1.23837,1.23837,133300001.0
2005-06-21 14:01:00,1.23839,1.23858,1.23836,1.23836,116599998.0
2005-06-21 14:02:00,1.2383,1.23835,1.2383,1.23835,57300000.0
2005-06-21 14:03:00,1.2383,1.23843,1.2383,1.23843,69700000.0
2005-06-21 14:04:00,1.23849,1.23849,1.23825,1.23825,111600005.0
2005-06-21 14:05:00,1.23817,1.2383,1.23789,1.23791,102100002.0
2005-06-21 14:06:00,1.23783,1.23805,1.23783,1.23793,130399998.0
2005-06-21 14:07:00,1.23783,1.2379,1.23754,1.23773,173999999.0
2005-06-21 14:08:00,1.23772,1.23784,1.23762,1.23775,158500000.0
2005-06-21 14:09:00,1.23756,1.2377,1.23732,1.2377,95299997.0
2005-06-21 14:10:00,1.23758,1.23758,1.23725,1.23739,157000000.0
2005-06-21 14:11:00,1.2373,1.23734,1.23709,1.23734,72000000.0
2005-06-21 14:12:00,1.23736,1.23736,1.23697,1.23697,35300001.0
2005-06-21 14:13:00,1.23688,1.23702,1.23688,1.23696,49500001.0
2005-06-21 14:14:00,1.23701,1.23733,1.23701,1.23733,122999998.0
2005-06-21 14:15:00,1.23736,1.23752,1.23736,1.2375,90699998.0
2005-06-21 14:16:00,1.23748,1.23762,1.23739,1.23752,166900000.0
2005-06-21 14:17:00,1.23753,1.23758,1.23741,1.23754,60399999.0
2005-06-21 14:18:00,1.23765,1.23769,1.23765,1.23769,35900001.0
2005-06-21 14:19:00,1.23759,1.2376,1.23739,1.23752,74100001.0
2005-06-21 14:20:00,1.23738,1.23738,1.23708,1.2371,109100002.0
2005-06-21 14:21:00,1.237,1.237,1.23655,1.23677,179400000.0
2005-06-21 14:22:00,1.23677,1.23689,1.23666,1.23673,203200003.0
2005-06-21 14:23:00,1.23682,1.23703,1.23682,1.23695,173800004.0
2005-06-21 14:24:00,1.23702,1.23711,1.23701,1.23704,115900001.0
2005-06-21 14:25:00,1.23691,1.23695,1.23685,1.23686,88999999.0
2005-06-21 14:26:00,1.23672,1.23674,1.2366,1.23674,99699999.0
2005-06-21 14:27:00,1.23681,1.2372,1.23681,1.2371,16400000.0
2005-06-21 14:28:00,1.23709,1.23715,1.23702,1.23702,43100000.0
2005-06-21 14:29:00,1.23678,1.23706,1.2366,1.23675,112800000.0
2005-06-21 14:30:00,1.23588,1.23588,1.23391,1.23393,88000003.0
2005-06-21 14:31:00,1.23402,1.23464,1.23391,1.23464,53500000.0
2005-06-21 14:32:00,1.23468,1.23468,1.23406,1.23406,143799999.0
2005-06-21 14:33:00,1.23397,1.23409,1.23373,1.2339,90200000.0
2005-06-21 14:34:00,1.23412,1.23422,1.2341,1.23413,82300000.0
2005-06-21 14:35:00,1.23423,1.23467,1.23423,1.23455,60900000.0
2005-06-21 14:36:00,1.23467,1.23485,1.23467,1.2348,167999995.0
2005-06-21 14:37:00,1.23489,1.23494,1.23489,1.23494,39800001.0
2005-06-21 14:38:00,1.23508,1.23514,1.23502,1.2351,85199999.0
2005-06-21 14:39:00,1.23518,1.2353,1.23518,1.23521,55599999.0
2005-06-21 14:40:00,1.2352,1.23528,1.23443,1.23451,218500002.0
2005-06-21 14:41:00,1.23443,1.23473,1.23436,1.23473,93800000.0
2005-06-21 14:42:00,1.23469,1.23487,1.23458,1.23463,117499999.0
2005-06-21 14:43:00,1.23456,1.23466,1.23448,1.23452,38400000.0
2005-06-21 14:44:00,1.23428,1.23428,1.23381,1.23382,149999999.0
2005-06-21 14:45:00,1.23353,1.23353,1.23317,1.23322,130600002.0
2005-06-21 14:46:00,1.23319,1.23333,1.23309,1.23309,78800000.0
2005-06-21 14:47:00,1.23323,1.23361,1.23323,1.23361,92699999.0
2005-06-21 14:48:00,1.23352,1.23372,1.23352,1.23356,23000000.0
2005-06-21 14:49:00,1.23347,1.23351,1.23332,1.23343,38700000.0
2005-06-21 14:50:00,1.23355,1.23377,1.23355,1.23371,113799999.0
2005-06-21 14:51:00,1.23362,1.23377,1.23362,1.23375,49599999.0
2005-06-21 14:52:00,1.23382,1.23382,1.23372,1.23373,145400000.0
2005-06-21 14:53:00,1.23373,1.23373,1.23358,1.23358,22400000.0
2005-06-21 14:54:00,1.23341,1.23356,1.23341,1.23345,65600001.0
2005-06-21 14:55:00,1.23345,1.23345,1.23335,1.23345,132800000.0
2005-06-21 14:56:00,1.23322,1.23322,1.23249,1.2325,46200001.0
2005-06-21 14:57:00,1.23245,1.2326,1.23235,1.23252,59500001.0
2005-06-21 14:58:00,1.23265,1.23265,1.2324,1.23246,156000003.0
2005-06-21 14:59:00,1.23265,1.2328,1.23263,1.23264,134100002.0
2005-06-21 15:00:00,1.23265,1.23265,1.23231,1.23238,82900000.0
2005-06-21 15:01:00,1.23238,1.23263,1.23226,1.23263,116600001.0
2005-06-21 15:02:00,1.23273,1.23273,1.23214,1.23214,100800001.0
2005-06-21 15:03:00,1.23205,1.23221,1.23205,1.23207,151399998.0
2005-06-21 15:04:00,1.23215,1.23224,1.23183,1.23208,121600000.0
2005-06-21 15:05:00,1.23191,1.23191,1.2311,1.23134,115699999.0
2005-06-21 15:06:00,1.23131,1.23131,1.23099,1.23109,170000000.0
2005-06-21 15:07:00,1.23102,1.23113,1.23102,1.23102,67600001.0
2005-06-21 15:08:00,1.23107,1.23137,1.23107,1.23118,49700000.0
2005-06-21 15:09:00,1.23142,1.23169,1.23142,1.23169,63300001.0
2005-06-21 15:10:00,1.23189,1.23201,1.23189,1.23201,7200000.0
2005-06-21 15:11:00,1.23216,1.23223,1.23209,1.23223,210200002.0
2005-06-21 15:12:00,1.232,1.232,1.23137,1.23155,54200001.0
2005-06-21 15:13:00,1.23138,1.23138,1.23108,1.23119,82900001.0
2005-06-21 15:14:00,1.23125,1.23139,1.2312,1.2312,35500000.0
2005-06-21 15:15:00,1.23098,1.23131,1.23098,1.23131,107100003.0
2005-06-21 15:16:00,1.23135,1.23135,1.2307,1.2307,121700003.0
2005-06-21 15:17:00,1.23056,1.2308,1.23045,1.23072,151100001.0
2005-06-21 15:18:00,1.23068,1.23121,1.23066,1.23121,102400000.0
2005-06-21 15:19:00,1.23108,1.23123,1.23108,1.23113,147700003.0
2005-06-21 15:20:00,1.23109,1.23109,1.23074,1.23074,70800000.0
2005-06-21 15:21:00,1.23053,1.23057,1.23043,1.23043,68699999.0
2005-06-21 15:22:00,1.23038,1.2307,1.23029,1.2307,99200002.0
2005-06-21 15:23:00,1.23063,1.23063,1.23044,1.23044,70700002.0
2005-06-21 15:24:00,1.23048,1.23074,1.23026,1.23063,24200000.0
2005-06-21 15:25:00,1.23052,1.23052,1.23033,1.23033,26300000.0
2005-06-21 15:26:00,1.23046,1.23054,1.23046,1.23054,10400000.0
2005-06-21 15:27:00,1.23073,1.23081,1.23063,1.23079,142000001.0
2005-06-21 15:28:00,1.2307,1.23082,1.23053,1.23053,138899999.0
2005-06-21 15:29:00,1.23062,1.23088,1.23053,1.23088,81100000.0
2005-06-21 15:30:00,1.23085,1.23106,1.23085,1.23105,120100002.0
2005-06-21 15:31:00,1.23115,1.23141,1.23115,1.23141,65899998.0
2005-06-21 15:32:00,1.23136,1.23136,1.23106,1.23106,97700001.0
2005-06-21 15:33:00,1.23112,1.23155,1.23112,1.23155,149200000.0
2005-06-21 15:34:00,1.23156,1.23171,1.23146,1.23171,122500004.0
2005-06-21 15:35:00,1.23154,1.23154,1.23123,1.23132,79299999.0
2005-06-21 15:36:00,1.23128,1.23128,1.23085,1.23085,156900000.0
2005-06-21 15:37:00,1.23078,1.23111,1.2307,1.23107,125399999.0
2005-06-21 15:38:00,1.23115,1.2314,1.23115,1.23139,120800002.0
2005-06-21 15:39:00,1.23144,1.23144,1.23116,1.23135,110000002.0
2005-06-21 15:40:00,1.23136,1.23137,1.23128,1.23137,160900004.0
2005-06-21 15:41:00,1.23131,1.23148,1.23131,1.23141,87800000.0
2005-06-21 15:42:00,1.2313,1.23146,1.2313,1.23138,93200000.0
2005-06-21 15:43:00,1.23147,1.23147,1.23144,1.23144,21500001.0
2005-06-21 15:44:00,1.23141,1.23141,1.23115,1.23133,63300000.0
2005-06-21 15:45:00,1.23131,1.23135,1.23126,1.23135,81299999.0
2005-06-21 15:46:00,1.23103,1.23117,1.23099,1.23117,97000000.0
2005-06-21 15:47:00,1.23119,1.23131,1.23105,1.2313,86700001.0
2005-06-21 15:48:00,1.23142,1.23154,1.23138,1.23138,54099999.0
2005-06-21 15:49:00,1.23138,1.23149,1.23126,1.23138,179900003.0
2005-06-21 15:50:00,1.23145,1.23164,1.23145,1.2316,93899999.0
2005-06-21 15:51:00,1.23162,1.23164,1.23142,1.23145,84500002.0
2005-06-21 15:52:00,1.23146,1.2316,1.23146,1.23147,122300000.0
2005-06-21 15:53:00,1.23149,1.23153,1.23141,1.23148,92800000.0
2005-06-21 15:54:00,1.23165,1.23188,1.23165,1.23179,106200001.0
2005-06-21 15:55:00,1.23177,1.23177,1.2316,1.23174,89399998.0
2005-06-21 15:56:00,1.23166,1.23173,1.23159,1.23173,72600001.0
2005-06-21 15:57:00,1.23181,1.23189,1.23181,1.23185,71700000.0
2005-06-21 15:58:00,1.23187,1.23187,1.23168,1.23186,110299998.0
2005-06-21 15:59:00,1.23189,1.23194,1.23181,1.23189,95300002.0
2005-06-21 16:00:00,1.23192,1.23198,1.23191,1.23192,27100000.0
2005-06-21 16:01:00,1.23193,1.23226,1.23193,1.23226,131699999.0
2005-06-21 16:02:00,1.23223,1.23223,1.23217,1.23217,33000000.0
2005-06-21 16:03:00,1.23221,1.23226,1.23221,1.23226,33000000.0
2005-06-21 16:04:00,1.23229,1.23236,1.23208,1.2322,102300001.0
2005-06-21 16:05:00,1.23236,1.23236,1.23234,1.23234,2300000.0
2005-06-21 16:06:00,1.2324,1.23265,1.23236,1.23265,115000000.0
2005-06-21 16:07:00,1.2327,1.2327,1.23229,1.23229,94500002.0
2005-06-21 16:08:00,1.23236,1.23262,1.23236,1.2326,187000000.0
2005-06-21 16:09:00,1.2327,1.2329,1.2327,1.2329,91300000.0
2005-06-21 16:10:00,1.2329,1.2329,1.23269,1.23285,141300004.0
2005-06-21 16:11:00,1.23293,1.23293,1.23278,1.23286,166600002.0
2005-06-21 16:12:00,1.23281,1.23286,1.23275,1.23286,79900000.0
2005-06-21 16:13:00,1.23282,1.23284,1.23265,1.23283,212500001.0
2005-06-21 16:14:00,1.23292,1.23338,1.23292,1.23335,35800000.0
2005-06-21 16:15:00,1.2333,1.23331,1.23322,1.23327,43100000.0
2005-06-21 16:16:00,1.23325,1.23337,1.23325,1.23332,112900000.0
2005-06-21 16:17:00,1.23333,1.23337,1.23327,1.23331,100200000.0
2005-06-21 16:18:00,1.23321,1.23321,1.23296,1.23296,25700001.0
2005-06-21 16:19:00,1.23295,1.23305,1.23285,1.23289,161099999.0
2005-06-21 16:20:00,1.23287,1.23291,1.23274,1.23274,24800000.0
2005-06-21 16:21:00,1.23262,1.23268,1.23247,1.23249,62000000.0
2005-06-21 16:22:00,1.23229,1.23229,1.23221,1.23221,5800000.0
2005-06-21 16:23:00,1.23219,1.23226,1.23216,1.23216,126899996.0
2005-06-21 16:24:00,1.2323,1.23253,1.2323,1.23245,58500000.0
2005-06-21 16:25:00,1.23252,1.23258,1.2325,1.23258,84300000.0
2005-06-21 16:26:00,1.2326,1.23287,1.2326,1.23287,91899999.0
2005-06-21 16:27:00,1.2328,1.23293,1.23277,1.23293,127200002.0
2005-06-21 16:28:00,1.23291,1.2331,1.23291,1.23296,114300001.0
2005-06-21 16:29:00,1.23312,1.23334,1.23312,1.23324,150500006.0
2005-06-21 16:30:00,1.23323,1.23355,1.23308,1.2335,114400000.0
2005-06-21 16:31:00,1.23347,1.23357,1.23347,1.23351,85100001.0
2005-06-21 16:32:00,1.23344,1.23344,1.23304,1.23304,184699999.0
2005-06-21 16:33:00,1.23293,1.2331,1.23293,1.23305,89800000.0
2005-06-21 16:34:00,1.23315,1.23349,1.23315,1.23322,145599997.0
2005-06-21 16:35:00,1.23335,1.2335,1.23335,1.23343,55300002.0
2005-06-21 16:36:00,1.23334,1.23337,1.23334,1.23334,22400000.0
2005-06-21 16:37:00,1.23333,1.23347,1.2333,1.23347,71290001.0
2005-06-21 16:38:00,1.23354,1.23363,1.23351,1.23351,137799998.0
2005-06-21 16:39:00,1.23377,1.2339,1.23377,1.23382,156999998.0
2005-06-21 16:40:00,1.23378,1.23383,1.23378,1.23383,4000000.0
2005-06-21 16:41:00,1.2337,1.2337,1.23352,1.23352,84400003.0
2005-06-21 16:42:00,1.23347,1.23361,1.2334,1.23361,102500000.0
2005-06-21 16:43:00,1.23355,1.23365,1.23355,1.2336,63800000.0
2005-06-21 16:44:00,1.23355,1.23355,1.23331,1.23333,47899999.0
2005-06-21 16:45:00,1.2334,1.23345,1.23336,1.2334,29500000.0
2005-06-21 16:46:00,1.23325,1.23325,1.23307,1.23307,60300000.0
2005-06-21 16:47:00,1.23279,1.23279,1.23158,1.23161,188499999.0
2005-06-21 16:48:00,1.2316,1.2316,1.2311,1.2311,123000000.0
2005-06-21 16:49:00,1.23089,1.23128,1.23085,1.23128,149199999.0
2005-06-21 16:50:00,1.23134,1.23199,1.23134,1.23173,165300000.0
2005-06-21 16:51:00,1.23163,1.23177,1.2316,1.23162,156200004.0
2005-06-21 16:52:00,1.23164,1.23172,1.23143,1.2317,149000000.0
2005-06-21 16:53:00,1.23186,1.23212,1.23186,1.23193,43100001.0
2005-06-21 16:54:00,1.23175,1.23194,1.23175,1.23183,151500001.0
2005-06-21 16:55:00,1.23205,1.23216,1.23198,1.23199,105399999.0
2005-06-21 16:56:00,1.2322,1.23234,1.23205,1.23234,62700000.0
2005-06-21 16:57:00,1.23234,1.23234,1.23212,1.23212,14400000.0
2005-06-21 16:58:00,1.23205,1.23235,1.23205,1.23235,64200002.0
2005-06-21 16:59:00,1.23225,1.23225,1.2321,1.23213,79199998.0
2005-06-21 17:00:00,1.23187,1.23206,1.23166,1.23188,92700000.0
2005-06-21 17:01:00,1.23171,1.23171,1.23131,1.23144,25000000.0
2005-06-21 17:02:00,1.23143,1.23144,1.23134,1.2314,87300001.0
2005-06-21 17:03:00,1.23145,1.23161,1.2314,1.2314,101099998.0
2005-06-21 17:04:00,1.23127,1.23138,1.23101,1.23109,89699999.0
2005-06-21 17:05:00,1.23095,1.23095,1.23085,1.23085,24000001.0
2005-06-21 17:06:00,1.2307,1.2308,1.2307,1.23072,71399997.0
2005-06-21 17:07:00,1.23076,1.23096,1.23074,1.23096,71900000.0
2005-06-21 17:08:00,1.23093,1.23129,1.23093,1.23129,85299999.0
2005-06-21 17:09:00,1.2312,1.23137,1.23108,1.23108,102600002.0
2005-06-21 17:10:00,1.23098,1.2313,1.23098,1.23125,104800002.0
2005-06-21 17:11:00,1.23105,1.23105,1.23103,1.23103,59399999.0
2005-06-21 17:12:00,1.23076,1.23076,1.23053,1.23064,95700001.0
2005-06-21 17:13:00,1.23038,1.23038,1.22999,1.23008,83999999.0
2005-06-21 17:14:00,1.23026,1.23075,1.23026,1.23075,16000000.0
2005-06-21 17:15:00,1.23075,1.23089,1.2307,1.23089,118000000.0
2005-06-21 17:16:00,1.23087,1.23118,1.23086,1.23118,121400004.0
2005-06-21 17:17:00,1.23134,1.2314,1.23134,1.2314,27900000.0
2005-06-21 17:18:00,1.23154,1.23154,1.23134,1.23135,64299999.0
2005-06-21 17:19:00,1.23137,1.2315,1.23137,1.23139,53400000.0
2005-06-21 17:20:00,1.23137,1.2315,1.23135,1.2315,53000000.0
2005-06-21 17:21:00,1.23155,1.2316,1.23143,1.23145,88200000.0
2005-06-21 17:22:00,1.23144,1.23155,1.23144,1.2315,29300000.0
2005-06-21 17:23:00,1.23168,1.23168,1.2315,1.2315,41000000.0
2005-06-21 17:24:00,1.23155,1.23155,1.23155,1.23155,44200000.0
2005-06-21 17:25:00,1.23164,1.23174,1.23146,1.23146,105799997.0
2005-06-21 17:26:00,1.2317,1.23171,1.23152,1.2317,112100000.0
2005-06-21 17:27:00,1.23187,1.23212,1.23187,1.232,78800001.0
2005-06-21 17:28:00,1.23203,1.23203,1.23184,1.23198,76700000.0
2005-06-21 17:29:00,1.23197,1.23214,1.23197,1.23209,85700000.0
2005-06-21 17:30:00,1.23212,1.23224,1.23212,1.23213,45200000.0
2005-06-21 17:31:00,1.2321,1.23215,1.2321,1.2321,100300003.0
2005-06-21 17:32:00,1.23197,1.23197,1.23176,1.23188,110899999.0
2005-06-21 17:33:00,1.23204,1.23212,1.23201,1.23202,60200000.0
2005-06-21 17:34:00,1.23174,1.2318,1.23162,1.23179,142300003.0
2005-06-21 17:35:00,1.23173,1.23206,1.23173,1.23195,83700000.0
2005-06-21 17:36:00,1.23196,1.23209,1.23187,1.23209,104800003.0
2005-06-21 17:37:00,1.23199,1.23217,1.23197,1.23212,130200001.0
2005-06-21 17:38:00,1.23218,1.2322,1.23204,1.23205,51900000.0
2005-06-21 17:39:00,1.23205,1.23214,1.23204,1.23204,104500001.0
2005-06-21 17:40:00,1.23197,1.2322,1.23197,1.23217,90100000.0
2005-06-21 17:41:00,1.23216,1.23216,1.23205,1.23205,39600000.0
2005-06-21 17:42:00,1.23179,1.23179,1.2317,1.2317,34299999.0
2005-06-21 17:43:00,1.23154,1.23167,1.231,1.231,96699998.0
2005-06-21 17:44:00,1.23128,1.23184,1.23128,1.23156,110799998.0
2005-06-21 17:45:00,1.23129,1.23129,1.23121,1.23121,9600000.0
2005-06-21 17:46:00,1.23106,1.23106,1.23091,1.23103,51199999.0
2005-06-21 17:47:00,1.23104,1.23104,1.23093,1.231,63600001.0
2005-06-21 17:48:00,1.23088,1.23088,1.23082,1.23082,71299999.0
2005-06-21 17:49:00,1.23058,1.23075,1.23055,1.2307,88500000.0
2005-06-21 17:50:00,1.2305,1.2305,1.23024,1.23024,27900000.0
2005-06-21 17:51:00,1.23018,1.23027,1.23011,1.23027,133699999.0
2005-06-21 17:52:00,1.23037,1.23039,1.23012,1.23013,113000000.0
2005-06-21 17:53:00,1.23015,1.23035,1.23015,1.23032,182700002.0
2005-06-21 17:54:00,1.23045,1.23057,1.23042,1.23049,31800001.0
2005-06-21 17:55:00,1.23043,1.23047,1.23035,1.23035,77500000.0
2005-06-21 17:56:00,1.23023,1.23023,1.23014,1.2302,43700000.0
2005-06-21 17:57:00,1.23013,1.23026,1.23007,1.23018,149200000.0
2005-06-21 17:58:00,1.23022,1.23048,1.23022,1.23048,96900001.0
2005-06-21 17:59:00,1.23054,1.23078,1.23054,1.2307,45400000.0
2005-06-21 18:00:00,1.2308,1.2308,1.23067,1.23069,67700001.0
2005-06-21 18:01:00,1.23057,1.23057,1.2303,1.23038,481799999.0
2005-06-21 18:02:00,1.2304,1.23049,1.23026,1.23037,795099997.0
2005-06-21 18:03:00,1.23028,1.23042,1.23015,1.23015,652899998.0
2005-06-21 18:04:00,1.23015,1.23036,1.23015,1.23015,767899997.0
2005-06-21 18:05:00,1.23006,1.23007,1.2296,1.22982,1018500006.0
2005-06-21 18:06:00,1.22978,1.22985,1.22963,1.22985,627400001.0
2005-06-21 18:07:00,1.22999,1.23,1.22985,1.2299,1039199995.0
2005-06-21 18:08:00,1.22993,1.23007,1.22985,1.2299,982699995.0
2005-06-21 18:09:00,1.22985,1.22985,1.22966,1.22973,566900000.0
2005-06-21 18:10:00,1.22977,1.2298,1.22956,1.2297,709699999.0
2005-06-21 18:11:00,1.2297,1.2297,1.22934,1.22957,868500002.0
2005-06-21 18:12:00,1.2295,1.2295,1.22928,1.22928,103600001.0
2005-06-21 18:13:00,1.2293,1.22943,1.22926,1.22943,316200001.0
2005-06-21 18:14:00,1.2295,1.22967,1.22947,1.2296,499200003.0
2005-06-21 18:15:00,1.22951,1.22956,1.22934,1.22947,604490003.0
2005-06-21 18:16:00,1.22958,1.22974,1.22958,1.2296,577400001.0
2005-06-21 18:17:00,1.2297,1.23075,1.2297,1.23075,959199997.0
2005-06-21 18:18:00,1.2308,1.23127,1.23055,1.23106,560100007.0
2005-06-21 18:19:00,1.23095,1.23118,1.23089,1.23118,178699999.0
2005-06-21 18:20:00,1.2313,1.23143,1.23126,1.23134,815400003.0
2005-06-21 18:21:00,1.23141,1.23141,1.23099,1.23115,177800001.0
2005-06-21 18:22:00,1.23136,1.23136,1.23091,1.23091,209299999.0
2005-06-21 18:23:00,1.23064,1.23075,1.23044,1.23075,378600005.0
2005-06-21 18:24:00,1.23083,1.23095,1.23082,1.23088,588000004.0
2005-06-21 18:25:00,1.23085,1.23089,1.23074,1.23082,355000000.0
2005-06-21 18:26:00,1.23063,1.23063,1.23031,1.23038,750290002.0
2005-06-21 18:27:00,1.2304,1.23047,1.23034,1.23037,676500001.0
2005-06-21 18:28:00,1.23034,1.23057,1.23034,1.23048,259400002.0
2005-06-21 18:29:00,1.2305,1.23057,1.23041,1.23041,306599998.0
2005-06-21 18:30:00,1.23035,1.23035,1.23005,1.23005,731200001.0
2005-06-21 18:31:00,1.23005,1.23037,1.23004,1.23015,569299999.0
2005-06-21 18:32:00,1.23018,1.23057,1.23006,1.23006,408300001.0
2005-06-21 18:33:00,1.23006,1.23071,1.23005,1.2304,492000005.0
2005-06-21 18:34:00,1.23038,1.23038,1.23005,1.23018,350900001.0
2005-06-21 18:35:00,1.23016,1.23019,1.23005,1.23005,513600004.0
2005-06-21 18:36:00,1.22995,1.22995,1.22974,1.22974,403700001.0
2005-06-21 18:37:00,1.2298,1.22991,1.22976,1.22976,125700002.0
2005-06-21 18:38:00,1.2298,1.22996,1.22976,1.22996,152500000.0
2005-06-21 18:39:00,1.23001,1.2302,1.22983,1.23015,249900000.0
2005-06-21 18:40:00,1.23016,1.23016,1.22994,1.22995,837099997.0
2005-06-21 18:41:00,1.22997,1.23003,1.22986,1.22986,239000002.0
2005-06-21 18:42:00,1.2299,1.23002,1.22986,1.23002,434800002.0
2005-06-21 18:43:00,1.23009,1.2302,1.23008,1.23018,564700003.0
2005-06-21 18:44:00,1.23012,1.23027,1.23008,1.23027,243100002.0
2005-06-21 18:45:00,1.23028,1.23028,1.23001,1.23001,371200004.0
2005-06-21 18:46:00,1.23007,1.23015,1.23005,1.2301,282399996.0
2005-06-21 18:47:00,1.2301,1.2301,1.2301,1.2301,800000.0
2005-06-21 18:48:00,1.23012,1.23024,1.23012,1.23016,193700004.0
2005-06-21 18:49:00,1.2301,1.2301,1.22996,1.23004,101199997.0
2005-06-21 18:50:00,1.22992,1.22992,1.22957,1.22968,93400000.0
2005-06-21 18:51:00,1.2296,1.22981,1.22956,1.22978,101200000.0
2005-06-21 18:52:00,1.22979,1.22979,1.22967,1.22972,242200001.0
2005-06-21 18:53:00,1.22968,1.2297,1.22953,1.22962,474500006.0
2005-06-21 18:54:00,1.22968,1.22982,1.22968,1.22982,266100003.0
2005-06-21 18:55:00,1.23001,1.23023,1.23001,1.23007,572300000.0
2005-06-21 18:56:00,1.23015,1.23041,1.23015,1.23041,341000003.0
2005-06-21 18:57:00,1.2305,1.23077,1.23028,1.23055,229599999.0
2005-06-21 18:58:00,1.23053,1.23053,1.23028,1.23028,123500001.0
2005-06-21 18:59:00,1.2302,1.23024,1.22984,1.23,678599998.0
2005-06-21 19:00:00,1.23005,1.23008,1.23,1.23003,332500008.0
2005-06-21 19:01:00,1.22995,1.23,1.22995,1.23,88500001.0
2005-06-21 19:02:00,1.23,1.23004,1.22989,1.22993,228200000.0
2005-06-21 19:03:00,1.22983,1.22983,1.22958,1.22958,400300001.0
2005-06-21 19:04:00,1.22968,1.22968,1.22953,1.22955,225399999.0
2005-06-21 19:05:00,1.22953,1.22966,1.22943,1.2295,292200004.0
2005-06-21 19:06:00,1.22939,1.22944,1.22912,1.22912,352800002.0
2005-06-21 19:07:00,1.22927,1.22932,1.22915,1.22932,183600002.0
2005-06-21 19:08:00,1.22933,1.22939,1.22923,1.22939,677300002.0
2005-06-21 19:09:00,1.22939,1.22939,1.22916,1.22918,684300003.0
2005-06-21 19:10:00,1.2292,1.2292,1.22915,1.22915,179400002.0
2005-06-21 19:11:00,1.22918,1.22937,1.22911,1.22937,351800000.0
2005-06-21 19:12:00,1.22934,1.22943,1.22928,1.22928,262900001.0
2005-06-21 19:13:00,1.22928,1.22942,1.22928,1.22942,97900000.0
2005-06-21 19:14:00,1.22942,1.2296,1.22942,1.22948,330700000.0
2005-06-21 19:15:00,1.22945,1.22977,1.22945,1.22977,338600002.0
2005-06-21 19:16:00,1.22977,1.22986,1.22964,1.2298,307999998.0
2005-06-21 19:17:00,1.22983,1.22983,1.22969,1.22974,191799999.0
2005-06-21 19:18:00,1.22972,1.22984,1.22965,1.2297,432300001.0
2005-06-21 19:19:00,1.22958,1.22977,1.22957,1.22971,140699999.0
2005-06-21 19:20:00,1.22974,1.23019,1.22974,1.23009,156600001.0
2005-06-21 19:21:00,1.23015,1.23015,1.22996,1.22998,211399999.0
2005-06-21 19:22:00,1.22996,1.22996,1.22978,1.22988,254000001.0
2005-06-21 19:23:00,1.22991,1.22996,1.22991,1.22996,41699998.0
2005-06-21 19:24:00,1.23,1.23,1.22995,1.23,32900000.0
2005-06-21 19:25:00,1.23,1.23,1.22993,1.22998,130099998.0
2005-06-21 19:26:00,1.22992,1.22992,1.22983,1.22983,3000000.0
2005-06-21 19:27:00,1.22986,1.23004,1.22986,1.22994,442300002.0
2005-06-21 19:28:00,1.22991,1.22997,1.22988,1.22997,197400000.0
2005-06-21 19:29:00,1.22996,1.22996,1.22981,1.22984,85900003.0
2005-06-21 19:30:00,1.2298,1.2298,1.22952,1.22952,159099999.0
2005-06-21 19:31:00,1.2295,1.2295,1.2295,1.2295,69600000.0
2005-06-21 19:32:00,1.22946,1.22965,1.22946,1.22958,46000001.0
2005-06-21 19:33:00,1.22967,1.22983,1.22967,1.22967,339400000.0
2005-06-21 19:34:00,1.22965,1.2297,1.22965,1.2297,36900000.0
2005-06-21 19:35:00,1.22967,1.22968,1.22955,1.22968,103099999.0
2005-06-21 19:36:00,1.22954,1.22954,1.22915,1.22915,67500000.0
2005-06-21 19:37:00,1.2292,1.22929,1.22909,1.22927,418700009.0
2005-06-21 19:38:00,1.22935,1.22942,1.22901,1.22901,229200001.0
2005-06-21 19:39:00,1.22899,1.22918,1.2289,1.22907,396800003.0
2005-06-21 19:40:00,1.22907,1.22923,1.22905,1.22923,141400000.0
2005-06-21 19:41:00,1.22919,1.22921,1.22903,1.22903,278199998.0
2005-06-21 19:42:00,1.22904,1.22939,1.22904,1.22939,165200000.0
2005-06-21 19:43:00,1.22948,1.22982,1.22948,1.2297,85800000.0
2005-06-21 19:44:00,1.22972,1.22977,1.22957,1.22967,136299999.0
2005-06-21 19:45:00,1.22983,1.22987,1.22983,1.22983,67299999.0
2005-06-21 19:46:00,1.2299,1.2299,1.22987,1.2299,121099998.0
2005-06-21 19:47:00,1.2299,1.2299,1.2299,1.2299,24000000.0
2005-06-21 19:48:00,1.22994,1.22996,1.22994,1.22996,68000002.0
2005-06-21 19:49:00,1.22999,1.23004,1.22991,1.22991,155899999.0
2005-06-21 19:50:00,1.2299,1.2299,1.22985,1.2299,165999996.0
2005-06-21 19:51:00,1.22992,1.22993,1.22958,1.22962,75499999.0
2005-06-21 19:52:00,1.22988,1.22988,1.22977,1.22977,21500001.0
2005-06-21 19:53:00,1.22983,1.23003,1.22983,1.22997,164299999.0
2005-06-21 19:54:00,1.23006,1.23019,1.23005,1.23005,98700002.0
2005-06-21 19:55:00,1.23013,1.23025,1.23013,1.23018,76900000.0
2005-06-21 19:56:00,1.23034,1.23034,1.23014,1.23015,184500001.0
2005-06-21 19:57:00,1.23017,1.23022,1.22999,1.23017,181300002.0
2005-06-21 19:58:00,1.23021,1.23029,1.23019,1.23028,72099999.0
2005-06-21 19:59:00,1.23032,1.23038,1.23026,1.23026,172900001.0
2005-06-21 20:00:00,1.23031,1.23054,1.23031,1.23054,44900000.0
2005-06-21 20:01:00,1.23055,1.23062,1.23046,1.23046,59000000.0
2005-06-21 20:02:00,1.23032,1.23048,1.23025,1.23037,77100001.0
2005-06-21 20:03:00,1.2304,1.23048,1.23029,1.23037,504400005.0
2005-06-21 20:04:00,1.23046,1.23053,1.23046,1.23047,139600001.0
2005-06-21 20:05:00,1.23038,1.23057,1.23017,1.23031,131700000.0
2005-06-21 20:06:00,1.23048,1.23048,1.23035,1.23039,142999998.0
2005-06-21 20:07:00,1.23036,1.23037,1.23019,1.23023,172600000.0
2005-06-21 20:08:00,1.23021,1.23033,1.23021,1.23027,410500002.0
2005-06-21 20:09:00,1.23018,1.23029,1.22996,1.23029,276199998.0
2005-06-21 20:10:00,1.2303,1.23036,1.23021,1.23021,92800000.0
2005-06-21 20:11:00,1.23018,1.23018,1.23005,1.23005,186700001.0
2005-06-21 20:12:00,1.23001,1.2302,1.23001,1.23008,650900007.0
2005-06-21 20:13:00,1.23022,1.23022,1.23018,1.2302,232500002.0
2005-06-21 20:14:00,1.23012,1.23012,1.23001,1.23002,170100003.0
2005-06-21 20:15:00,1.23002,1.23002,1.22977,1.22982,540200002.0
2005-06-21 20:16:00,1.2298,1.22985,1.22975,1.22978,559000005.0
2005-06-21 20:17:00,1.22977,1.22985,1.22969,1.22983,378200001.0
2005-06-21 20:18:00,1.22985,1.22985,1.22974,1.2298,118500000.0
2005-06-21 20:19:00,1.22981,1.22994,1.22981,1.22986,115200000.0
2005-06-21 20:20:00,1.22983,1.22995,1.22981,1.22981,297700000.0
2005-06-21 20:21:00,1.2298,1.22985,1.22975,1.22978,353099997.0
2005-06-21 20:22:00,1.22982,1.22982,1.22961,1.22973,323800000.0
2005-06-21 20:23:00,1.22965,1.22975,1.22959,1.22967,494200005.0
2005-06-21 20:24:00,1.2297,1.22978,1.22962,1.22965,299400001.0
2005-06-21 20:25:00,1.22971,1.22973,1.2296,1.22965,179100000.0
2005-06-21 20:26:00,1.22965,1.22965,1.22962,1.22962,246500003.0
2005-06-21 20:27:00,1.22964,1.22975,1.22962,1.22962,199300002.0
2005-06-21 20:28:00,1.2297,1.22975,1.22965,1.2297,618900003.0
2005-06-21 20:29:00,1.22962,1.22973,1.22939,1.22939,440400002.0
2005-06-21 20:30:00,1.22934,1.22953,1.22934,1.22949,193300001.0
2005-06-21 20:31:00,1.22973,1.22973,1.22954,1.22962,564799998.0
2005-06-21 20:32:00,1.22965,1.22968,1.22959,1.22963,280099998.0
2005-06-21 20:33:00,1.22959,1.22973,1.22959,1.22973,202799999.0
2005-06-21 20:34:00,1.22977,1.22997,1.22977,1.22997,205200002.0
2005-06-21 20:35:00,1.23008,1.23017,1.23005,1.23005,185100003.0
2005-06-21 20:36:00,1.23005,1.23027,1.22987,1.23021,324599999.0
2005-06-21 20:37:00,1.23,1.23011,1.22982,1.22997,228300000.0
2005-06-21 20:38:00,1.22995,1.23,1.22992,1.23,405799996.0
2005-06-21 20:39:00,1.23002,1.23023,1.23,1.23023,488700001.0
2005-06-21 20:40:00,1.23025,1.23029,1.23006,1.23015,337300005.0
2005-06-21 20:41:00,1.23026,1.23055,1.23012,1.23055,511100003.0
2005-06-21 20:42:00,1.23058,1.23058,1.23038,1.23039,430000000.0
2005-06-21 20:43:00,1.23038,1.23055,1.23038,1.23054,262300001.0
2005-06-21 20:44:00,1.23056,1.23066,1.23051,1.23066,106599998.0
2005-06-21 20:45:00,1.23067,1.23091,1.23067,1.2309,179200001.0
2005-06-21 20:46:00,1.23095,1.23105,1.23095,1.23105,257500003.0
2005-06-21 20:47:00,1.23101,1.23101,1.23066,1.23073,278000001.0
2005-06-21 20:48:00,1.23069,1.23091,1.23069,1.23091,50200001.0
2005-06-21 20:49:00,1.23092,1.23093,1.2307,1.23093,377600000.0
2005-06-21 20:50:00,1.23089,1.23097,1.23085,1.23097,155300002.0
2005-06-21 20:51:00,1.23103,1.23103,1.23095,1.23103,61199999.0
2005-06-21 20:52:00,1.23105,1.23105,1.23105,1.23105,55900000.0
2005-06-21 20:53:00,1.23102,1.23119,1.23102,1.23105,267300004.0
2005-06-21 20:54:00,1.2311,1.23115,1.231,1.23105,432700001.0
2005-06-21 20:55:00,1.23113,1.23113,1.23105,1.2311,144299998.0
2005-06-21 20:56:00,1.2311,1.23113,1.23103,1.23113,497900003.0
2005-06-21 20:57:00,1.23108,1.23113,1.23105,1.23113,388799998.0
2005-06-21 20:58:00,1.23111,1.23114,1.23103,1.23103,219199997.0
2005-06-21 20:59:00,1.23097,1.23108,1.23097,1.23105,301200002.0
2005-06-21 21:00:00,1.23105,1.23105,1.23086,1.2309,1110800003.0
2005-06-21 21:01:00,1.23092,1.23111,1.23092,1.23094,661799997.0
2005-06-21 21:02:00,1.23085,1.23096,1.23085,1.23094,103500000.0
2005-06-21 21:03:00,1.23105,1.23105,1.2309,1.23095,587400004.0
2005-06-21 21:04:00,1.23102,1.23144,1.23102,1.23133,658000002.0
2005-06-21 21:05:00,1.23139,1.23146,1.23124,1.23145,724899995.0
2005-06-21 21:06:00,1.23154,1.23154,1.2313,1.2313,181800002.0
2005-06-21 21:07:00,1.2313,1.23141,1.23125,1.23125,491399999.0
2005-06-21 21:08:00,1.2312,1.23135,1.2312,1.23135,164200002.0
2005-06-21 21:09:00,1.23124,1.23135,1.23121,1.23134,49300000.0
2005-06-21 21:10:00,1.23123,1.23139,1.23101,1.23112,460599997.0
2005-06-21 21:11:00,1.23112,1.23132,1.23103,1.23124,394800005.0
2005-06-21 21:12:00,1.23127,1.23127,1.23117,1.23117,416700002.0
2005-06-21 21:13:00,1.23118,1.2312,1.23112,1.23112,534000002.0
2005-06-21 21:14:00,1.2312,1.2312,1.23113,1.23117,268099996.0
2005-06-21 21:15:00,1.23113,1.23117,1.23109,1.23115,62800000.0
2005-06-21 21:16:00,1.23115,1.23125,1.23115,1.2312,132399999.0
2005-06-21 21:17:00,1.23127,1.23131,1.23125,1.23127,63200000.0
2005-06-21 21:18:00,1.2313,1.23135,1.23125,1.2313,40500001.0
2005-06-21 21:19:00,1.23125,1.23134,1.23125,1.23127,101499999.0
2005-06-21 21:20:00,1.23123,1.23123,1.23118,1.23118,25200000.0
2005-06-21 21:21:00,1.23128,1.23132,1.23128,1.23132,46400002.0
2005-06-21 21:22:00,1.23133,1.23133,1.23127,1.23127,60700000.0
2005-06-21 21:23:00,1.23115,1.23125,1.23115,1.23125,38300002.0
2005-06-21 21:24:00,1.23124,1.23146,1.23124,1.23146,85000001.0
2005-06-21 21:25:00,1.23135,1.23146,1.23127,1.23146,83500001.0
2005-06-21 21:26:00,1.23108,1.23155,1.23095,1.23145,114300002.0
2005-06-21 21:27:00,1.2315,1.2315,1.23148,1.2315,189900003.0
2005-06-21 21:28:00,1.23149,1.23153,1.23139,1.23142,384200003.0
2005-06-21 21:29:00,1.2314,1.2314,1.23135,1.23135,151900002.0
2005-06-21 21:30:00,1.23137,1.23137,1.23129,1.23132,140200001.0
2005-06-21 21:31:00,1.23112,1.23126,1.23103,1.23116,127100001.0
2005-06-21 21:32:00,1.2313,1.2313,1.23123,1.2313,201500001.0
2005-06-21 21:33:00,1.23135,1.23135,1.23125,1.23125,187999997.0
2005-06-21 21:34:00,1.2313,1.2313,1.2313,1.2313,50400001.0
2005-06-21 21:35:00,1.2313,1.23133,1.2313,1.2313,55599999.0
2005-06-21 21:36:00,1.2313,1.23139,1.2313,1.23135,37600000.0
2005-06-21 21:37:00,1.2315,1.2315,1.23143,1.23143,54400000.0
2005-06-21 21:38:00,1.2314,1.23149,1.2314,1.23149,146400003.0
2005-06-21 21:39:00,1.2315,1.2315,1.23145,1.2315,443699996.0
2005-06-21 21:40:00,1.2315,1.2315,1.23142,1.23145,241600000.0
2005-06-21 21:41:00,1.2315,1.2315,1.23142,1.23142,55500000.0
2005-06-21 21:42:00,1.23137,1.23139,1.23132,1.23132,96200001.0
2005-06-21 21:43:00,1.2313,1.2313,1.23122,1.23122,156800004.0
2005-06-21 21:44:00,1.23125,1.23137,1.23125,1.23137,91400000.0
2005-06-21 21:45:00,1.23137,1.23137,1.23131,1.23131,165999995.0
2005-06-21 21:46:00,1.23129,1.23131,1.23119,1.23125,268999999.0
2005-06-21 21:47:00,1.23125,1.23138,1.23125,1.23128,175599997.0
2005-06-21 21:48:00,1.23129,1.23143,1.23127,1.23131,174000003.0
2005-06-21 21:49:00,1.23124,1.23129,1.2312,1.2312,125600002.0
2005-06-21 21:50:00,1.23122,1.23141,1.23122,1.23133,76499999.0
2005-06-21 21:51:00,1.23113,1.23139,1.23106,1.23124,152000000.0
2005-06-21 21:52:00,1.23123,1.23137,1.23123,1.23137,80100000.0
2005-06-21 21:53:00,1.23138,1.23139,1.23132,1.23132,155700000.0
2005-06-21 21:54:00,1.23129,1.23129,1.23119,1.23124,157200001.0
2005-06-21 21:55:00,1.23138,1.23148,1.23134,1.23139,78100000.0
2005-06-21 21:56:00,1.23153,1.23153,1.23153,1.23153,2400000.0
2005-06-21 21:57:00,1.2314,1.23145,1.23125,1.23135,79300000.0
2005-06-21 21:58:00,1.23145,1.23154,1.23145,1.23145,46400000.0
2005-06-21 21:59:00,1.23129,1.23147,1.23129,1.2314,66300000.0
2005-06-21 22:00:00,1.23138,1.23141,1.23123,1.23125,134900001.0
2005-06-21 22:01:00,1.23157,1.23157,1.23116,1.23129,189200002.0
2005-06-21 22:02:00,1.23125,1.23135,1.23125,1.2313,365400000.0
2005-06-21 22:03:00,1.23126,1.23136,1.23126,1.23131,224500008.0
2005-06-21 22:04:00,1.23133,1.23133,1.23116,1.23121,94200000.0
2005-06-21 22:05:00,1.23118,1.23122,1.23114,1.23114,58100000.0
2005-06-21 22:06:00,1.23113,1.23123,1.23112,1.23112,127299999.0
2005-06-21 22:07:00,1.2312,1.23126,1.23116,1.23126,110700000.0
2005-06-21 22:08:00,1.23123,1.23125,1.2312,1.23125,104500003.0
2005-06-21 22:09:00,1.23115,1.23125,1.23115,1.23125,182400001.0
2005-06-21 22:10:00,1.23123,1.23125,1.2312,1.23125,78999999.0
2005-06-21 22:11:00,1.23129,1.23129,1.23122,1.23122,67800000.0
2005-06-21 22:12:00,1.23117,1.23119,1.23103,1.23103,106100001.0
2005-06-21 22:13:00,1.23099,1.23118,1.23099,1.23103,35600001.0
2005-06-21 22:14:00,1.23107,1.23114,1.23104,1.23113,119100000.0
2005-06-21 22:15:00,1.23117,1.23117,1.2311,1.23115,170499997.0
2005-06-21 22:16:00,1.23117,1.23127,1.23113,1.23127,84800000.0
2005-06-21 22:17:00,1.23113,1.23123,1.23108,1.23108,129300002.0
2005-06-21 22:18:00,1.23123,1.23123,1.23117,1.23118,69900000.0
2005-06-21 22:19:00,1.23115,1.23125,1.23115,1.2312,123900002.0
2005-06-21 22:20:00,1.2312,1.23125,1.2312,1.23125,78800000.0
2005-06-21 22:21:00,1.2313,1.23139,1.23124,1.23125,203489997.0
2005-06-21 22:22:00,1.23125,1.23135,1.23125,1.23125,74000000.0
2005-06-21 22:23:00,1.23133,1.23138,1.23133,1.23138,140300002.0
2005-06-21 22:24:00,1.2314,1.23145,1.2314,1.23145,160900002.0
2005-06-21 22:25:00,1.23142,1.23142,1.23128,1.23132,70600001.0
2005-06-21 22:26:00,1.2314,1.2315,1.2314,1.23141,169800001.0
2005-06-21 22:27:00,1.23142,1.23153,1.23142,1.23149,441400002.0
2005-06-21 22:28:00,1.23147,1.23159,1.23147,1.23159,39999999.0
2005-06-21 22:29:00,1.23167,1.23206,1.23167,1.23182,133400001.0
2005-06-21 22:30:00,1.23206,1.23208,1.23175,1.2319,84100001.0
2005-06-21 22:31:00,1.2319,1.23208,1.23169,1.23171,134599999.0
2005-06-21 22:32:00,1.23163,1.23164,1.23154,1.23154,75700000.0
2005-06-21 22:33:00,1.23156,1.23167,1.23156,1.23167,146100000.0
2005-06-21 22:34:00,1.23163,1.23171,1.23151,1.23153,373199996.0
2005-06-21 22:35:00,1.23157,1.23165,1.23153,1.23153,225000003.0
2005-06-21 22:36:00,1.23153,1.23155,1.23151,1.23155,86800000.0
2005-06-21 22:37:00,1.23155,1.23188,1.23145,1.23172,86400000.0
2005-06-21 22:38:00,1.23155,1.23164,1.23153,1.23154,98900000.0
2005-06-21 22:39:00,1.23153,1.23157,1.23117,1.23117,235200002.0
2005-06-21 22:40:00,1.2313,1.2314,1.2313,1.2314,72900001.0
2005-06-21 22:41:00,1.23116,1.23152,1.23107,1.2315,111899998.0
2005-06-21 22:42:00,1.23145,1.23145,1.23145,1.23145,25600000.0
2005-06-21 22:43:00,1.23133,1.23152,1.23115,1.23126,340600000.0
2005-06-21 22:44:00,1.23148,1.23152,1.23142,1.23144,110199997.0
2005-06-21 22:45:00,1.23147,1.23165,1.23133,1.2315,100900000.0
2005-06-21 22:46:00,1.23149,1.23149,1.23129,1.23132,46600000.0
2005-06-21 22:47:00,1.23127,1.23137,1.23125,1.23128,115899998.0
2005-06-21 22:48:00,1.23132,1.23139,1.23132,1.23135,141899999.0
2005-06-21 22:49:00,1.23142,1.23144,1.23137,1.23137,24700000.0
2005-06-21 22:50:00,1.23141,1.23149,1.23141,1.23143,91300001.0
2005-06-21 22:51:00,1.23165,1.23184,1.23165,1.23182,79400001.0
2005-06-21 22:52:00,1.23171,1.23172,1.23155,1.23167,185900000.0
2005-06-21 22:53:00,1.23165,1.23165,1.23138,1.23147,162900003.0
2005-06-21 22:54:00,1.23148,1.23154,1.23143,1.23145,106200000.0
2005-06-21 22:55:00,1.23154,1.23166,1.23146,1.23154,303300002.0
2005-06-21 22:56:00,1.23155,1.23155,1.2315,1.2315,15200000.0
2005-06-21 22:57:00,1.2315,1.2315,1.23144,1.23148,110700000.0
2005-06-21 22:58:00,1.2315,1.2315,1.2314,1.2315,107900002.0
2005-06-21 22:59:00,1.23142,1.23142,1.23098,1.23112,73500001.0
2005-06-21 23:00:00,1.23083,1.23151,1.23069,1.23139,133800001.0
2005-06-21 23:01:00,1.23142,1.23142,1.23085,1.23113,125599998.0
2005-06-21 23:02:00,1.23122,1.23131,1.23101,1.23114,62700000.0
2005-06-21 23:03:00,1.23105,1.23112,1.23099,1.23099,123299998.0
2005-06-21 23:04:00,1.23103,1.23144,1.23096,1.2314,65900000.0
2005-06-21 23:05:00,1.23125,1.23137,1.23092,1.23128,74799998.0
2005-06-21 23:06:00,1.2312,1.23125,1.23109,1.23112,151800000.0
2005-06-21 23:07:00,1.23095,1.23137,1.23084,1.23137,141199995.0
2005-06-21 23:08:00,1.23122,1.23124,1.23058,1.23105,136600000.0
2005-06-21 23:09:00,1.23083,1.2313,1.23076,1.2313,118399996.0
2005-06-21 23:10:00,1.23125,1.23145,1.23113,1.2314,161700002.0
2005-06-21 23:11:00,1.23143,1.23194,1.23137,1.23182,76900000.0
2005-06-21 23:12:00,1.23177,1.23195,1.23154,1.23195,135500001.0
2005-06-21 23:13:00,1.23193,1.23208,1.23165,1.23208,97300001.0
2005-06-21 23:14:00,1.23188,1.23195,1.23162,1.23195,138300001.0
2005-06-21 23:15:00,1.23173,1.23209,1.23164,1.23203,82299999.0
2005-06-21 23:16:00,1.23188,1.23214,1.2317,1.2321,70400000.0
2005-06-21 23:17:00,1.23193,1.23196,1.2317,1.2319,71099998.0
2005-06-21 23:18:00,1.2317,1.23187,1.23146,1.23153,167800004.0
2005-06-21 23:19:00,1.23138,1.23186,1.23136,1.23182,98399999.0
2005-06-21 23:20:00,1.2316,1.2316,1.231,1.23103,97400001.0
2005-06-21 23:21:00,1.23136,1.23186,1.23136,1.23179,113199997.0
2005-06-21 23:22:00,1.2318,1.23197,1.23164,1.23176,90399999.0
2005-06-21 23:23:00,1.23192,1.23203,1.23169,1.2318,185899996.0
2005-06-21 23:24:00,1.23195,1.232,1.23163,1.23188,81999998.0
2005-06-21 23:25:00,1.23207,1.23207,1.23181,1.23195,94900000.0
2005-06-21 23:26:00,1.23142,1.23194,1.23142,1.23194,26299999.0
2005-06-21 23:27:00,1.23201,1.23211,1.23199,1.2321,87900000.0
2005-06-21 23:28:00,1.23215,1.23229,1.23215,1.23225,163800000.0
2005-06-21 23:29:00,1.23239,1.23239,1.23239,1.23239,29700000.0
2005-06-21 23:30:00,1.23247,1.23261,1.23245,1.23254,83899999.0
2005-06-21 23:31:00,1.2326,1.2326,1.2326,1.2326,6400000.0
2005-06-21 23:32:00,1.23261,1.23261,1.23251,1.23258,150399998.0
2005-06-21 23:33:00,1.23225,1.23261,1.23224,1.23257,146100000.0
2005-06-21 23:34:00,1.2326,1.23265,1.23255,1.23265,88799998.0
2005-06-21 23:35:00,1.23251,1.23265,1.23251,1.23261,65500000.0
2005-06-21 23:36:00,1.23275,1.2328,1.23275,1.2328,35999999.0
2005-06-21 23:37:00,1.23271,1.23274,1.23271,1.23274,26300000.0
2005-06-21 23:38:00,1.23229,1.23245,1.23182,1.23245,106399999.0
2005-06-21 23:39:00,1.23257,1.2326,1.23257,1.2326,32000000.0
2005-06-21 23:40:00,1.23253,1.23253,1.23249,1.23249,3200000.0
2005-06-21 23:41:00,1.23248,1.23256,1.23233,1.23241,87500001.0
2005-06-21 23:42:00,1.2325,1.23255,1.23242,1.2325,100799999.0
2005-06-21 23:43:00,1.23241,1.23254,1.23241,1.2325,121400001.0
2005-06-21 23:44:00,1.23248,1.23249,1.23238,1.23245,137100001.0
2005-06-21 23:45:00,1.23253,1.23253,1.23233,1.23246,49999999.0
2005-06-21 23:46:00,1.23248,1.23265,1.23231,1.23256,130999999.0
2005-06-21 23:47:00,1.2325,1.2325,1.2325,1.2325,20700001.0
2005-06-21 23:48:00,1.23241,1.23261,1.23228,1.23236,121699999.0
2005-06-21 23:49:00,1.23245,1.2325,1.23242,1.23245,63800000.0
2005-06-21 23:50:00,1.23255,1.23255,1.23255,1.23255,19100000.0
2005-06-21 23:51:00,1.23242,1.23242,1.23211,1.23212,83499999.0
2005-06-21 23:52:00,1.23225,1.23237,1.23206,1.2322,184900003.0
2005-06-21 23:53:00,1.23216,1.23224,1.23211,1.23211,117100000.0
2005-06-21 23:54:00,1.23188,1.23222,1.23187,1.23201,173199998.0
2005-06-21 23:55:00,1.23235,1.23248,1.23235,1.23248,83900000.0
2005-06-21 23:56:00,1.23234,1.23244,1.23229,1.23229,30100000.0
2005-06-21 23:57:00,1.23237,1.23239,1.23206,1.23237,71199999.0
2005-06-21 23:58:00,1.23225,1.23235,1.23222,1.23233,35800000.0
2005-06-21 23:59:00,1.23225,1.23228,1.23225,1.23228,59800001.0
2005-06-22 00:00:00,1.23246,1.2326,1.23246,1.2326,62599999.0
2005-06-22 00:01:00,1.23267,1.23272,1.23267,1.23272,40200000.0
2005-06-22 00:02:00,1.23273,1.23283,1.2327,1.23283,70900001.0
2005-06-22 00:03:00,1.23275,1.23285,1.23275,1.23285,72100003.0
2005-06-22 00:04:00,1.2328,1.2328,1.23235,1.23235,92300000.0
2005-06-22 00:05:00,1.23218,1.23222,1.23209,1.23222,66600001.0
2005-06-22 00:06:00,1.23217,1.23217,1.23206,1.23213,75799999.0
2005-06-22 00:07:00,1.23227,1.23228,1.23227,1.23228,2600000.0
2005-06-22 00:08:00,1.23239,1.23245,1.23204,1.23204,110600000.0
2005-06-22 00:09:00,1.2324,1.23245,1.23235,1.23245,78100002.0
2005-06-22 00:10:00,1.23254,1.23254,1.2321,1.23218,110300000.0
2005-06-22 00:11:00,1.2324,1.2324,1.23235,1.2324,78400000.0
2005-06-22 00:12:00,1.23242,1.23242,1.23215,1.23215,150500002.0
2005-06-22 00:13:00,1.2324,1.23245,1.23237,1.23245,44799999.0
2005-06-22 00:14:00,1.23229,1.23255,1.23218,1.23255,132400001.0
2005-06-22 00:15:00,1.2324,1.23247,1.23235,1.23238,180599998.0
2005-06-22 00:16:00,1.23232,1.23247,1.23231,1.23244,108400002.0
2005-06-22 00:17:00,1.23242,1.23242,1.23242,1.23242,2300000.0
2005-06-22 00:18:00,1.23245,1.23245,1.23237,1.2324,78900002.0
2005-06-22 00:19:00,1.2324,1.23245,1.23235,1.23245,127200000.0
2005-06-22 00:20:00,1.2324,1.23245,1.23232,1.2324,69600000.0
2005-06-22 00:21:00,1.2323,1.23243,1.2322,1.23226,40700000.0
2005-06-22 00:22:00,1.23245,1.23245,1.23232,1.23237,63000000.0
2005-06-22 00:23:00,1.2324,1.23245,1.23235,1.23245,103100000.0
2005-06-22 00:24:00,1.23245,1.23245,1.23235,1.2324,107900000.0
2005-06-22 00:25:00,1.23219,1.23245,1.23219,1.23233,54100000.0
2005-06-22 00:26:00,1.2324,1.2324,1.23235,1.23235,6800000.0
2005-06-22 00:27:00,1.23237,1.23237,1.23221,1.23222,39900000.0
2005-06-22 00:28:00,1.23227,1.2324,1.23198,1.2324,149500001.0
2005-06-22 00:29:00,1.2322,1.23238,1.2322,1.23233,111299999.0
2005-06-22 00:30:00,1.23216,1.23236,1.23207,1.23218,82200000.0
2005-06-22 00:31:00,1.2324,1.23245,1.23235,1.23235,55100002.0
2005-06-22 00:32:00,1.2324,1.2324,1.2324,1.2324,46399999.0
2005-06-22 00:33:00,1.23225,1.23242,1.23204,1.23208,150199995.0
2005-06-22 00:34:00,1.23245,1.23247,1.23232,1.23245,149799999.0
2005-06-22 00:35:00,1.23242,1.23242,1.2324,1.2324,9600000.0
2005-06-22 00:36:00,1.23233,1.23254,1.23233,1.2324,135900003.0
2005-06-22 00:37:00,1.23248,1.23255,1.23248,1.23255,63900002.0
2005-06-22 00:38:00,1.23255,1.23272,1.23255,1.23263,87300000.0
2005-06-22 00:39:00,1.2325,1.23273,1.2323,1.2323,89900002.0
2005-06-22 00:40:00,1.23255,1.23255,1.23244,1.23244,91800000.0
2005-06-22 00:41:00,1.2324,1.23245,1.2324,1.23245,30400000.0
2005-06-22 00:42:00,1.23223,1.23255,1.23222,1.23245,162700001.0
2005-06-22 00:43:00,1.23235,1.23245,1.23235,1.2324,106599999.0
2005-06-22 00:44:00,1.23235,1.23243,1.23235,1.2324,111599999.0
2005-06-22 00:45:00,1.2324,1.23245,1.23232,1.2324,74600001.0
2005-06-22 00:46:00,1.23245,1.23245,1.23245,1.23245,8800000.0
2005-06-22 00:47:00,1.23238,1.23252,1.23219,1.23241,95800000.0
2005-06-22 00:48:00,1.23235,1.23245,1.23235,1.23245,117700001.0
2005-06-22 00:49:00,1.23243,1.23245,1.23235,1.23235,71999999.0
2005-06-22 00:50:00,1.23257,1.23257,1.23208,1.23243,106399999.0
2005-06-22 00:51:00,1.2324,1.23245,1.23232,1.23232,34200000.0
2005-06-22 00:52:00,1.2324,1.2324,1.23235,1.23235,65800001.0
2005-06-22 00:53:00,1.23235,1.2324,1.23235,1.2324,43600000.0
2005-06-22 00:54:00,1.23255,1.23255,1.23206,1.23221,72099998.0
2005-06-22 00:55:00,1.23236,1.23237,1.23218,1.23218,78700001.0
2005-06-22 00:56:00,1.232,1.23222,1.232,1.23211,102800002.0
2005-06-22 00:57:00,1.2322,1.23225,1.23212,1.23222,143900002.0
2005-06-22 00:58:00,1.23215,1.2322,1.23215,1.2322,23200000.0
2005-06-22 00:59:00,1.2322,1.23225,1.2322,1.2322,39499999.0
2005-06-22 01:00:00,1.2322,1.23243,1.2322,1.23243,125200000.0
2005-06-22 01:01:00,1.2324,1.23252,1.23227,1.23241,95200000.0
2005-06-22 01:02:00,1.23228,1.23261,1.23215,1.23259,63200001.0
2005-06-22 01:03:00,1.23245,1.23245,1.23232,1.23245,45000000.0
2005-06-22 01:04:00,1.2324,1.23245,1.23235,1.2324,88200000.0
2005-06-22 01:05:00,1.23258,1.23264,1.2322,1.23264,102599998.0
2005-06-22 01:06:00,1.2324,1.23248,1.2324,1.23248,38299999.0
2005-06-22 01:07:00,1.2324,1.23244,1.23218,1.23229,164800000.0
2005-06-22 01:08:00,1.2326,1.23265,1.23255,1.23265,118700001.0
2005-06-22 01:09:00,1.23256,1.23259,1.23256,1.23259,54299999.0
2005-06-22 01:10:00,1.23252,1.23252,1.23252,1.23252,20700001.0
2005-06-22 01:11:00,1.2325,1.2325,1.2325,1.2325,6400000.0
2005-06-22 01:12:00,1.23238,1.23238,1.23232,1.23232,41900001.0
2005-06-22 01:13:00,1.2322,1.2322,1.2322,1.2322,38299999.0
2005-06-22 01:14:00,1.23207,1.23221,1.23193,1.23206,109900002.0
2005-06-22 01:15:00,1.2322,1.2322,1.23215,1.23215,27300000.0
2005-06-22 01:16:00,1.23218,1.2322,1.23212,1.23215,101700000.0
2005-06-22 01:17:00,1.23228,1.23238,1.23201,1.23238,83100001.0
2005-06-22 01:18:00,1.23225,1.23225,1.23225,1.23225,22200001.0
2005-06-22 01:19:00,1.2322,1.2322,1.2322,1.2322,9400000.0
2005-06-22 01:20:00,1.23212,1.2322,1.23212,1.2322,21700000.0
2005-06-22 01:21:00,1.23218,1.2322,1.23215,1.23215,56700000.0
2005-06-22 01:22:00,1.23242,1.23243,1.23213,1.23234,102100001.0
2005-06-22 01:23:00,1.2322,1.23222,1.2322,1.23222,27100000.0
2005-06-22 01:24:00,1.23227,1.23227,1.23225,1.23225,21700000.0
2005-06-22 01:25:00,1.23236,1.23236,1.23222,1.23226,55899999.0
2005-06-22 01:26:00,1.23225,1.23237,1.23225,1.23233,46000000.0
2005-06-22 01:27:00,1.2324,1.2324,1.23232,1.23235,56400000.0
2005-06-22 01:28:00,1.23233,1.23242,1.23223,1.23236,132799999.0
2005-06-22 01:29:00,1.23245,1.23245,1.23232,1.2324,21500000.0
2005-06-22 01:30:00,1.23232,1.23235,1.23232,1.23235,24900000.0
2005-06-22 01:31:00,1.2324,1.2324,1.23235,1.2324,36600000.0
2005-06-22 01:32:00,1.23227,1.23227,1.23214,1.23225,72199998.0
2005-06-22 01:33:00,1.2322,1.2322,1.23218,1.23218,31100000.0
2005-06-22 01:34:00,1.2322,1.2322,1.23215,1.23215,3200000.0
2005-06-22 01:35:00,1.23213,1.23228,1.23193,1.23205,156200001.0
2005-06-22 01:36:00,1.23222,1.23222,1.2321,1.23211,55999998.0
2005-06-22 01:37:00,1.23192,1.23192,1.23191,1.23191,1600000.0
2005-06-22 01:38:00,1.23173,1.23188,1.23155,1.23155,141099998.0
2005-06-22 01:39:00,1.23151,1.23177,1.23151,1.23177,105700000.0
2005-06-22 01:40:00,1.23184,1.23187,1.23158,1.23158,186799999.0
2005-06-22 01:41:00,1.23188,1.23189,1.23188,1.23189,39099999.0
2005-06-22 01:42:00,1.2319,1.23197,1.23178,1.23192,147199999.0
2005-06-22 01:43:00,1.2319,1.23198,1.2319,1.23198,58500000.0
2005-06-22 01:44:00,1.23187,1.2319,1.23185,1.2319,51500002.0
2005-06-22 01:45:00,1.2319,1.2319,1.2319,1.2319,10400000.0
2005-06-22 01:46:00,1.23185,1.23195,1.23185,1.2319,77399999.0
2005-06-22 01:47:00,1.232,1.232,1.23183,1.2319,148599999.0
2005-06-22 01:48:00,1.23195,1.23195,1.23188,1.2319,66100000.0
2005-06-22 01:49:00,1.23192,1.23194,1.23174,1.23184,102700001.0
2005-06-22 01:50:00,1.23187,1.23195,1.23187,1.23195,1300000.0
2005-06-22 01:51:00,1.23186,1.23205,1.23177,1.23177,104799998.0
2005-06-22 01:52:00,1.2319,1.23195,1.23185,1.23195,138600002.0
2005-06-22 01:53:00,1.23183,1.23183,1.23168,1.23168,105599996.0
2005-06-22 01:54:00,1.23164,1.23203,1.23158,1.23203,129300001.0
2005-06-22 01:55:00,1.2317,1.23174,1.23159,1.23174,31200000.0
2005-06-22 01:56:00,1.23174,1.23176,1.23174,1.23176,25699999.0
2005-06-22 01:57:00,1.23184,1.23188,1.23161,1.23161,21600000.0
2005-06-22 01:58:00,1.23168,1.23168,1.23164,1.23164,27000000.0
2005-06-22 01:59:00,1.23179,1.23186,1.23179,1.23186,27900000.0
2005-06-22 02:00:00,1.23183,1.2319,1.23182,1.23182,118199998.0
2005-06-22 02:01:00,1.23193,1.23193,1.23193,1.23193,46000000.0
2005-06-22 02:02:00,1.2319,1.2319,1.2319,1.2319,16100000.0
2005-06-22 02:03:00,1.23188,1.23195,1.2318,1.23192,135000000.0
2005-06-22 02:04:00,1.2319,1.2319,1.23187,1.23187,34900000.0
2005-06-22 02:05:00,1.2319,1.2319,1.23169,1.23187,129000001.0
2005-06-22 02:06:00,1.23182,1.232,1.23182,1.232,49899999.0
2005-06-22 02:07:00,1.23208,1.23208,1.23198,1.23198,79900001.0
2005-06-22 02:08:00,1.23205,1.23218,1.23205,1.23213,96200002.0
2005-06-22 02:09:00,1.2323,1.23237,1.23228,1.23232,109000002.0
2005-06-22 02:10:00,1.23228,1.23238,1.23228,1.2323,132299998.0
2005-06-22 02:11:00,1.23247,1.23253,1.23216,1.23245,120799999.0
2005-06-22 02:12:00,1.23228,1.23228,1.23228,1.23228,27400000.0
2005-06-22 02:13:00,1.23196,1.23229,1.23191,1.23217,138600002.0
2005-06-22 02:14:00,1.23227,1.23227,1.23223,1.23223,1600000.0
2005-06-22 02:15:00,1.23218,1.23218,1.23191,1.23203,95199999.0
2005-06-22 02:16:00,1.232,1.232,1.232,1.232,52700002.0
2005-06-22 02:17:00,1.23212,1.23215,1.23212,1.23215,18500000.0
2005-06-22 02:18:00,1.23215,1.23215,1.23215,1.23215,800000.0
2005-06-22 02:19:00,1.23212,1.23223,1.2321,1.2322,89000000.0
2005-06-22 02:20:00,1.23185,1.23236,1.2318,1.2322,111500004.0
2005-06-22 02:21:00,1.23215,1.2322,1.23215,1.2322,26100000.0
2005-06-22 02:22:00,1.232,1.23212,1.23185,1.23194,72599998.0
2005-06-22 02:23:00,1.23217,1.23225,1.2321,1.23225,110399999.0
2005-06-22 02:24:00,1.2322,1.2322,1.23215,1.23215,31000000.0
2005-06-22 02:25:00,1.23204,1.23219,1.23195,1.23219,156199996.0
2005-06-22 02:26:00,1.2322,1.2322,1.23215,1.23215,25900001.0
2005-06-22 02:27:00,1.2322,1.2322,1.2322,1.2322,11200000.0
2005-06-22 02:28:00,1.23223,1.23223,1.23195,1.23207,163500002.0
2005-06-22 02:29:00,1.23215,1.23225,1.23212,1.2322,147400001.0
2005-06-22 02:30:00,1.23225,1.23229,1.23224,1.23227,44200000.0
2005-06-22 02:31:00,1.2322,1.23237,1.2321,1.23217,170800000.0
2005-06-22 02:32:00,1.23238,1.23238,1.23236,1.23238,33500000.0
2005-06-22 02:33:00,1.23244,1.23244,1.23231,1.23231,52100000.0
2005-06-22 02:34:00,1.2323,1.23238,1.2323,1.23232,127000000.0
2005-06-22 02:35:00,1.2322,1.2323,1.23204,1.23205,109500002.0
2005-06-22 02:36:00,1.2323,1.2323,1.2323,1.2323,42200000.0
2005-06-22 02:37:00,1.23235,1.23235,1.23225,1.23225,17599999.0
2005-06-22 02:38:00,1.23225,1.2323,1.23225,1.2323,85699998.0
2005-06-22 02:39:00,1.23231,1.23242,1.23225,1.23242,55600000.0
2005-06-22 02:40:00,1.23232,1.23235,1.23232,1.23235,12000000.0
2005-06-22 02:41:00,1.23242,1.23242,1.2321,1.23217,42300001.0
2005-06-22 02:42:00,1.23231,1.23231,1.23212,1.23223,119600001.0
2005-06-22 02:43:00,1.23202,1.23242,1.23189,1.23242,61600001.0
2005-06-22 02:44:00,1.23223,1.23232,1.23223,1.23232,35400000.0
2005-06-22 02:45:00,1.23197,1.23245,1.23192,1.23221,121300000.0
2005-06-22 02:46:00,1.23235,1.23235,1.23235,1.23235,800000.0
2005-06-22 02:47:00,1.23238,1.23238,1.23235,1.23235,17600000.0
2005-06-22 02:48:00,1.23235,1.23235,1.23195,1.23195,86800001.0
2005-06-22 02:49:00,1.2321,1.23215,1.2321,1.23215,11800000.0
2005-06-22 02:50:00,1.23204,1.23236,1.23191,1.23233,186399996.0
2005-06-22 02:51:00,1.23218,1.23222,1.23208,1.23208,9900000.0
2005-06-22 02:52:00,1.23202,1.23202,1.23193,1.23193,18300000.0
2005-06-22 02:53:00,1.23181,1.23216,1.23181,1.23216,66099999.0
2005-06-22 02:54:00,1.23197,1.23197,1.23183,1.23183,23600000.0
2005-06-22 02:55:00,1.23184,1.23189,1.23184,1.23189,23100000.0
2005-06-22 02:56:00,1.2321,1.2321,1.2319,1.23198,75500001.0
2005-06-22 02:57:00,1.23207,1.23208,1.23207,1.23208,25000000.0
2005-06-22 02:58:00,1.2322,1.2322,1.23215,1.23215,55100000.0
2005-06-22 02:59:00,1.23221,1.23221,1.23178,1.23182,100300001.0
2005-06-22 03:00:00,1.23185,1.23206,1.23185,1.23206,71000000.0
2005-06-22 03:01:00,1.23195,1.23197,1.23162,1.23193,175800004.0
2005-06-22 03:02:00,1.23203,1.23205,1.2319,1.23205,202399998.0
2005-06-22 03:03:00,1.23196,1.23196,1.23174,1.23195,49000000.0
2005-06-22 03:04:00,1.23205,1.23205,1.23193,1.23193,87000000.0
2005-06-22 03:05:00,1.23193,1.23196,1.23168,1.23168,52200000.0
2005-06-22 03:06:00,1.23188,1.23188,1.23178,1.23178,30000000.0
2005-06-22 03:07:00,1.23175,1.23183,1.23175,1.23183,8000000.0
2005-06-22 03:08:00,1.23193,1.23198,1.2319,1.23194,24100000.0
2005-06-22 03:09:00,1.232,1.23205,1.23195,1.232,83699999.0
2005-06-22 03:10:00,1.23199,1.23212,1.23199,1.23212,29000000.0
2005-06-22 03:11:00,1.23222,1.23222,1.23218,1.23218,8000000.0
2005-06-22 03:12:00,1.2323,1.23235,1.2323,1.23232,48300000.0
2005-06-22 03:13:00,1.2323,1.23244,1.23214,1.2322,118300000.0
2005-06-22 03:14:00,1.23232,1.23237,1.23227,1.23227,62700000.0
2005-06-22 03:15:00,1.232,1.2324,1.232,1.23238,59900001.0
2005-06-22 03:16:00,1.2323,1.23238,1.2323,1.23238,41600002.0
2005-06-22 03:17:00,1.23232,1.23235,1.23225,1.23225,65400001.0
2005-06-22 03:18:00,1.2319,1.23243,1.23188,1.23243,194500001.0
2005-06-22 03:19:00,1.23229,1.23244,1.23229,1.2324,43200000.0
2005-06-22 03:20:00,1.23245,1.23245,1.2324,1.2324,9700000.0
2005-06-22 03:21:00,1.23247,1.23286,1.23247,1.23286,69700000.0
2005-06-22 03:22:00,1.23286,1.23286,1.23267,1.23278,92500000.0
2005-06-22 03:23:00,1.23273,1.23287,1.23273,1.2328,123799998.0
2005-06-22 03:24:00,1.23272,1.23295,1.23272,1.23295,61199999.0
2005-06-22 03:25:00,1.233,1.23305,1.23295,1.23303,65799999.0
2005-06-22 03:26:00,1.23303,1.23305,1.23295,1.233,72900000.0
2005-06-22 03:27:00,1.23298,1.233,1.23298,1.233,65299999.0
2005-06-22 03:28:00,1.233,1.233,1.233,1.233,52100001.0
2005-06-22 03:29:00,1.23303,1.23311,1.23296,1.23303,143600002.0
2005-06-22 03:30:00,1.233,1.233,1.23253,1.23262,87400000.0
2005-06-22 03:31:00,1.23238,1.23293,1.23238,1.2328,26600000.0
2005-06-22 03:32:00,1.2327,1.2327,1.2327,1.2327,39600000.0
2005-06-22 03:33:00,1.23264,1.23288,1.23264,1.23288,8000000.0
2005-06-22 03:34:00,1.23288,1.23295,1.23288,1.23295,7300000.0
2005-06-22 03:35:00,1.2326,1.23294,1.23256,1.2328,139799999.0
2005-06-22 03:36:00,1.23283,1.23295,1.23283,1.23295,66200000.0
2005-06-22 03:37:00,1.23275,1.23277,1.23251,1.23256,67500001.0
2005-06-22 03:38:00,1.2326,1.2328,1.2326,1.2328,21000000.0
2005-06-22 03:39:00,1.2329,1.23295,1.23288,1.2329,105700002.0
2005-06-22 03:40:00,1.23286,1.233,1.23286,1.23298,56299998.0
2005-06-22 03:41:00,1.233,1.23305,1.23295,1.23305,43900000.0
2005-06-22 03:42:00,1.23295,1.233,1.23295,1.233,7700000.0
2005-06-22 03:43:00,1.23287,1.23298,1.23261,1.23261,147100000.0
2005-06-22 03:44:00,1.233,1.233,1.23293,1.23293,31200000.0
2005-06-22 03:45:00,1.23296,1.23301,1.23288,1.23288,102999999.0
2005-06-22 03:46:00,1.23265,1.23294,1.23261,1.23294,81899997.0
2005-06-22 03:47:00,1.23293,1.23293,1.23285,1.2329,105200000.0
2005-06-22 03:48:00,1.23285,1.23293,1.23285,1.23285,87800001.0
2005-06-22 03:49:00,1.2329,1.23293,1.23285,1.23285,98700001.0
2005-06-22 03:50:00,1.23258,1.23279,1.23258,1.23279,57600000.0
2005-06-22 03:51:00,1.2329,1.2329,1.2329,1.2329,800000.0
2005-06-22 03:52:00,1.23285,1.23285,1.23285,1.23285,20000000.0
2005-06-22 03:53:00,1.23307,1.23307,1.23252,1.23267,125900001.0
2005-06-22 03:54:00,1.23286,1.23286,1.23262,1.23263,107400001.0
2005-06-22 03:55:00,1.23272,1.23278,1.23272,1.23278,67599999.0
2005-06-22 03:56:00,1.23282,1.23304,1.23282,1.23299,76800001.0
2005-06-22 03:57:00,1.23317,1.23323,1.23317,1.23323,34500000.0
2005-06-22 03:58:00,1.23332,1.23333,1.2331,1.2331,93399999.0
2005-06-22 03:59:00,1.23299,1.23312,1.23299,1.23312,65000003.0
2005-06-22 04:00:00,1.2331,1.23323,1.23273,1.23288,135100002.0
2005-06-22 04:01:00,1.23317,1.23322,1.23304,1.23304,166500001.0
2005-06-22 04:02:00,1.23317,1.23323,1.23301,1.23303,96199998.0
2005-06-22 04:03:00,1.23288,1.23315,1.23274,1.23315,179799997.0
2005-06-22 04:04:00,1.23305,1.23305,1.23295,1.23295,20900000.0
2005-06-22 04:05:00,1.233,1.233,1.233,1.233,5600000.0
2005-06-22 04:06:00,1.23263,1.23293,1.23255,1.23288,100799997.0
2005-06-22 04:07:00,1.233,1.23305,1.23295,1.23305,48600000.0
2005-06-22 04:08:00,1.23295,1.23301,1.23275,1.23295,100899999.0
2005-06-22 04:09:00,1.23302,1.23305,1.233,1.23303,35200000.0
2005-06-22 04:10:00,1.23276,1.23308,1.23268,1.23268,180299998.0
2005-06-22 04:11:00,1.23291,1.23294,1.23291,1.23294,28700000.0
2005-06-22 04:12:00,1.23292,1.23295,1.23285,1.2329,101200001.0
2005-06-22 04:13:00,1.23285,1.23316,1.23267,1.23316,93800002.0
2005-06-22 04:14:00,1.2329,1.23295,1.23285,1.23285,87800000.0
2005-06-22 04:15:00,1.23288,1.23299,1.23288,1.23294,71800002.0
2005-06-22 04:16:00,1.23295,1.233,1.23295,1.233,44700001.0
2005-06-22 04:17:00,1.2329,1.23298,1.2329,1.23298,17300000.0
2005-06-22 04:18:00,1.233,1.23302,1.233,1.23302,20700000.0
2005-06-22 04:19:00,1.23291,1.23294,1.23262,1.23262,80999999.0
2005-06-22 04:20:00,1.23289,1.23289,1.23286,1.23286,29500000.0
2005-06-22 04:21:00,1.23287,1.23298,1.23287,1.23288,112799997.0
2005-06-22 04:22:00,1.23274,1.23293,1.23265,1.23275,140400001.0
2005-06-22 04:23:00,1.23278,1.23278,1.23249,1.2326,26500000.0
2005-06-22 04:24:00,1.23258,1.23265,1.23253,1.2326,99299996.0
2005-06-22 04:25:00,1.23284,1.23286,1.23284,1.23286,24799999.0
2005-06-22 04:26:00,1.23283,1.23283,1.23264,1.23264,25800000.0
2005-06-22 04:27:00,1.23268,1.23268,1.23247,1.23265,102699998.0
2005-06-22 04:28:00,1.23246,1.23254,1.23246,1.23254,9600000.0
2005-06-22 04:29:00,1.2325,1.23252,1.2324,1.23245,88300000.0
2005-06-22 04:30:00,1.23245,1.23255,1.23245,1.23255,7200000.0
2005-06-22 04:31:00,1.23223,1.23274,1.23223,1.23266,61990000.0
2005-06-22 04:32:00,1.23242,1.23252,1.23242,1.2325,112699997.0
2005-06-22 04:33:00,1.23243,1.23244,1.2322,1.2322,84699999.0
2005-06-22 04:34:00,1.23222,1.23233,1.23217,1.23228,96800001.0
2005-06-22 04:35:00,1.23228,1.23228,1.23224,1.23224,28600001.0
2005-06-22 04:36:00,1.23217,1.23225,1.23217,1.23225,54000000.0
2005-06-22 04:37:00,1.23223,1.23229,1.23223,1.23229,42600001.0
2005-06-22 04:38:00,1.23228,1.23229,1.23212,1.23212,46900000.0
2005-06-22 04:39:00,1.23193,1.23228,1.2318,1.23217,76600001.0
2005-06-22 04:40:00,1.23208,1.2321,1.23205,1.23205,67900000.0
2005-06-22 04:41:00,1.2321,1.2321,1.23205,1.23205,59000000.0
2005-06-22 04:42:00,1.2321,1.2321,1.2321,1.2321,5400000.0
2005-06-22 04:43:00,1.2322,1.23226,1.23173,1.2318,61799999.0
2005-06-22 04:44:00,1.23213,1.23217,1.23213,1.23217,13600000.0
2005-06-22 04:45:00,1.23188,1.23223,1.23187,1.23212,201400001.0
2005-06-22 04:46:00,1.23222,1.23228,1.2322,1.23228,107699999.0
2005-06-22 04:47:00,1.23205,1.23235,1.23197,1.23235,73300000.0
2005-06-22 04:48:00,1.23228,1.23228,1.23218,1.23218,46200000.0
2005-06-22 04:49:00,1.23229,1.23254,1.23229,1.2324,153100001.0
2005-06-22 04:50:00,1.23232,1.23246,1.23217,1.23236,105700000.0
2005-06-22 04:51:00,1.23245,1.23245,1.23235,1.2324,97689999.0
2005-06-22 04:52:00,1.23252,1.23252,1.23206,1.23209,168699997.0
2005-06-22 04:53:00,1.23243,1.23257,1.23241,1.23243,95999999.0
2005-06-22 04:54:00,1.23208,1.23247,1.23208,1.23242,177999999.0
2005-06-22 04:55:00,1.23235,1.23245,1.23235,1.23242,98199998.0
2005-06-22 04:56:00,1.23236,1.23252,1.23235,1.23248,39100000.0
2005-06-22 04:57:00,1.23263,1.23284,1.23263,1.23284,71800002.0
2005-06-22 04:58:00,1.2329,1.2329,1.2329,1.2329,18300000.0
2005-06-22 04:59:00,1.23289,1.23305,1.23289,1.23305,76500000.0
2005-06-22 05:00:00,1.23307,1.23307,1.23293,1.23293,40300002.0
2005-06-22 05:01:00,1.23276,1.23294,1.23269,1.23281,137899999.0
2005-06-22 05:02:00,1.233,1.23308,1.23293,1.233,90900000.0
2005-06-22 05:03:00,1.23302,1.23305,1.23302,1.23305,38399998.0
2005-06-22 05:04:00,1.23288,1.23302,1.23262,1.23266,139700000.0
2005-06-22 05:05:00,1.23303,1.23307,1.23303,1.23307,9800000.0
2005-06-22 05:06:00,1.23307,1.23307,1.23303,1.23303,7000000.0
2005-06-22 05:07:00,1.23308,1.23308,1.23293,1.233,134199998.0
2005-06-22 05:08:00,1.23301,1.23309,1.2329,1.23294,46500000.0
2005-06-22 05:09:00,1.23297,1.23297,1.23289,1.23291,110200001.0
2005-06-22 05:10:00,1.23295,1.233,1.23293,1.23298,39800000.0
2005-06-22 05:11:00,1.23283,1.23299,1.23274,1.2328,156999996.0
2005-06-22 05:12:00,1.23305,1.23305,1.233,1.233,71900001.0
2005-06-22 05:13:00,1.23302,1.23312,1.23273,1.23312,90800000.0
2005-06-22 05:14:00,1.23297,1.23297,1.23284,1.23285,94300001.0
2005-06-22 05:15:00,1.23272,1.23285,1.23238,1.23254,112000000.0
2005-06-22 05:16:00,1.23283,1.23283,1.23265,1.23265,111199997.0
2005-06-22 05:17:00,1.23272,1.23279,1.23268,1.23268,57399999.0
2005-06-22 05:18:00,1.23256,1.23286,1.23239,1.23281,81099999.0
2005-06-22 05:19:00,1.23278,1.23285,1.23278,1.23285,72800000.0
2005-06-22 05:20:00,1.23305,1.23305,1.23282,1.23284,89400000.0
2005-06-22 05:21:00,1.2328,1.2328,1.2328,1.2328,45200000.0
2005-06-22 05:22:00,1.23275,1.23291,1.23259,1.23269,202100003.0
2005-06-22 05:23:00,1.23278,1.23285,1.23275,1.23278,59400000.0
2005-06-22 05:24:00,1.2329,1.2329,1.23278,1.23282,54900000.0
2005-06-22 05:25:00,1.23283,1.23287,1.23283,1.23284,48899998.0
2005-06-22 05:26:00,1.2329,1.23295,1.23285,1.23285,35600000.0
2005-06-22 05:27:00,1.23285,1.2329,1.23285,1.2329,40699998.0
2005-06-22 05:28:00,1.2329,1.2329,1.2329,1.2329,34400000.0
2005-06-22 05:29:00,1.2329,1.2329,1.23285,1.2329,143999998.0
2005-06-22 05:30:00,1.23282,1.2329,1.23282,1.23285,85900000.0
2005-06-22 05:31:00,1.23278,1.23291,1.23256,1.23277,60800000.0
2005-06-22 05:32:00,1.23295,1.23295,1.23295,1.23295,15100000.0
2005-06-22 05:33:00,1.2329,1.2329,1.2329,1.2329,19900001.0
2005-06-22 05:34:00,1.23287,1.23294,1.23285,1.23285,59400000.0
2005-06-22 05:35:00,1.23252,1.23305,1.23252,1.23305,50200000.0
2005-06-22 05:36:00,1.2329,1.23295,1.2329,1.23295,57500000.0
2005-06-22 05:37:00,1.23285,1.2329,1.23285,1.2329,28700000.0
2005-06-22 05:38:00,1.23282,1.23286,1.23262,1.23263,107400000.0
2005-06-22 05:39:00,1.2329,1.23295,1.23285,1.23295,125100001.0
2005-06-22 05:40:00,1.23288,1.23295,1.23285,1.2329,82100000.0
2005-06-22 05:41:00,1.23305,1.23305,1.23272,1.23272,67100000.0
2005-06-22 05:42:00,1.23295,1.23295,1.2329,1.2329,69799999.0
2005-06-22 05:43:00,1.2328,1.2328,1.2328,1.2328,6900000.0
2005-06-22 05:44:00,1.23285,1.23296,1.23285,1.23295,64700001.0
2005-06-22 05:45:00,1.23286,1.23315,1.2327,1.23304,57200002.0
2005-06-22 05:46:00,1.233,1.23305,1.233,1.23305,29399999.0
2005-06-22 05:47:00,1.23298,1.23298,1.23285,1.23291,130799999.0
2005-06-22 05:48:00,1.23289,1.23296,1.23289,1.23296,12800000.0
2005-06-22 05:49:00,1.2329,1.23301,1.23266,1.23272,134300001.0
2005-06-22 05:50:00,1.23295,1.23303,1.23295,1.233,74500000.0
2005-06-22 05:51:00,1.2329,1.23305,1.2329,1.23295,45300000.0
2005-06-22 05:52:00,1.23275,1.23302,1.2326,1.2329,142900000.0
2005-06-22 05:53:00,1.23298,1.23305,1.2329,1.23305,81400001.0
2005-06-22 05:54:00,1.23305,1.23305,1.233,1.233,18300000.0
2005-06-22 05:55:00,1.23312,1.23313,1.2327,1.23299,123100001.0
2005-06-22 05:56:00,1.23298,1.233,1.23298,1.233,17300000.0
2005-06-22 05:57:00,1.23283,1.23292,1.23273,1.2328,70400000.0
2005-06-22 05:58:00,1.233,1.23305,1.23295,1.23295,115000002.0
2005-06-22 05:59:00,1.23291,1.23291,1.23289,1.23289,83900002.0
2005-06-22 06:00:00,1.23261,1.2329,1.2325,1.23285,111400001.0
2005-06-22 06:01:00,1.2329,1.23295,1.2328,1.2329,86400000.0
2005-06-22 06:02:00,1.23285,1.23295,1.2328,1.23285,64500000.0
2005-06-22 06:03:00,1.23285,1.23293,1.23285,1.2329,195899998.0
2005-06-22 06:04:00,1.23289,1.23297,1.23289,1.23294,88800000.0
2005-06-22 06:05:00,1.23305,1.23305,1.23293,1.23295,42200000.0
2005-06-22 06:06:00,1.23283,1.23301,1.2326,1.23297,137900002.0
2005-06-22 06:07:00,1.23305,1.23305,1.23295,1.23297,114999997.0
2005-06-22 06:08:00,1.23297,1.23297,1.23266,1.23267,113000001.0
2005-06-22 06:09:00,1.23259,1.23264,1.23254,1.23254,87299999.0
2005-06-22 06:10:00,1.2325,1.23293,1.2325,1.23272,130700001.0
2005-06-22 06:11:00,1.23256,1.23289,1.23256,1.23289,74400000.0
2005-06-22 06:12:00,1.23298,1.233,1.2329,1.23295,67100002.0
2005-06-22 06:13:00,1.23285,1.23308,1.23281,1.23302,104900000.0
2005-06-22 06:14:00,1.233,1.233,1.23295,1.233,92100001.0
2005-06-22 06:15:00,1.233,1.23305,1.23293,1.23305,67300001.0
2005-06-22 06:16:00,1.23293,1.23299,1.23279,1.23299,63200000.0
2005-06-22 06:17:00,1.2327,1.233,1.23249,1.233,100000003.0
2005-06-22 06:18:00,1.23302,1.23307,1.23295,1.233,114399998.0
2005-06-22 06:19:00,1.23302,1.23302,1.2329,1.23298,105500003.0
2005-06-22 06:20:00,1.23287,1.23302,1.2328,1.23284,141900000.0
2005-06-22 06:21:00,1.23294,1.23299,1.23289,1.23293,104599999.0
2005-06-22 06:22:00,1.23293,1.23293,1.23287,1.23293,73800000.0
2005-06-22 06:23:00,1.23285,1.2329,1.23285,1.2329,135700003.0
2005-06-22 06:24:00,1.2329,1.23293,1.23285,1.2329,100400000.0
2005-06-22 06:25:00,1.23295,1.23299,1.23248,1.23248,154599997.0
2005-06-22 06:26:00,1.23288,1.23298,1.23285,1.23285,29500000.0
2005-06-22 06:27:00,1.23274,1.23298,1.23261,1.23261,90100001.0
2005-06-22 06:28:00,1.23285,1.23295,1.2328,1.2328,18000000.0
2005-06-22 06:29:00,1.23285,1.23295,1.23285,1.2329,178099999.0
2005-06-22 06:30:00,1.23295,1.23295,1.23294,1.23294,42200000.0
2005-06-22 06:31:00,1.23297,1.23298,1.23286,1.23286,100200002.0
2005-06-22 06:32:00,1.2329,1.2329,1.2329,1.2329,29500000.0
2005-06-22 06:33:00,1.23278,1.23278,1.23247,1.23273,115800001.0
2005-06-22 06:34:00,1.23283,1.23285,1.23276,1.23285,41700000.0
2005-06-22 06:35:00,1.23281,1.23281,1.23267,1.23267,182700002.0
2005-06-22 06:36:00,1.2327,1.23277,1.23263,1.23277,198800004.0
2005-06-22 06:37:00,1.2328,1.23282,1.23275,1.2328,123500001.0
2005-06-22 06:38:00,1.23284,1.23284,1.23271,1.23271,42800001.0
2005-06-22 06:39:00,1.23268,1.23278,1.23266,1.23278,92500002.0
2005-06-22 06:40:00,1.23285,1.23285,1.23275,1.23283,90800001.0
2005-06-22 06:41:00,1.23277,1.2328,1.23267,1.23278,102700000.0
2005-06-22 06:42:00,1.23282,1.23292,1.23278,1.23281,86000000.0
2005-06-22 06:43:00,1.23272,1.23285,1.23245,1.2326,100199999.0
2005-06-22 06:44:00,1.23273,1.23283,1.23273,1.23275,60099999.0
2005-06-22 06:45:00,1.2328,1.23285,1.23275,1.23275,60800000.0
2005-06-22 06:46:00,1.23288,1.23294,1.23267,1.23272,104200000.0
2005-06-22 06:47:00,1.23275,1.23285,1.23275,1.2328,76200000.0
2005-06-22 06:48:00,1.23269,1.23285,1.2325,1.23285,163700001.0
2005-06-22 06:49:00,1.23275,1.23275,1.23275,1.23275,34500000.0
2005-06-22 06:50:00,1.2328,1.23282,1.23275,1.2328,70600002.0
2005-06-22 06:51:00,1.23278,1.23287,1.23252,1.23287,45200000.0
2005-06-22 06:52:00,1.23287,1.23288,1.23273,1.23275,153200001.0
2005-06-22 06:53:00,1.23271,1.23271,1.23233,1.23237,83999998.0
2005-06-22 06:54:00,1.23243,1.23247,1.23243,1.23247,19100000.0
2005-06-22 06:55:00,1.23263,1.23284,1.23263,1.23284,91400001.0
2005-06-22 06:56:00,1.2329,1.23295,1.2329,1.2329,140599998.0
2005-06-22 06:57:00,1.2329,1.2329,1.23285,1.23285,4700000.0
2005-06-22 06:58:00,1.2329,1.2329,1.2329,1.2329,15200000.0
2005-06-22 06:59:00,1.2328,1.23291,1.23274,1.2329,112300002.0
2005-06-22 07:00:00,1.23275,1.23287,1.23255,1.23279,124700001.0
2005-06-22 07:01:00,1.23285,1.23294,1.23283,1.2329,49100001.0
2005-06-22 07:02:00,1.23284,1.23284,1.23279,1.23279,53899999.0
2005-06-22 07:03:00,1.23293,1.23293,1.23277,1.23281,105400002.0
2005-06-22 07:04:00,1.23275,1.2328,1.2327,1.2328,139400001.0
2005-06-22 07:05:00,1.23276,1.23287,1.23276,1.23287,39400001.0
2005-06-22 07:06:00,1.23285,1.23295,1.23259,1.23288,63600000.0
2005-06-22 07:07:00,1.23286,1.23286,1.23272,1.23272,89900000.0
2005-06-22 07:08:00,1.23268,1.23268,1.23262,1.23262,29500001.0
2005-06-22 07:09:00,1.23259,1.23274,1.23244,1.23258,114400001.0
2005-06-22 07:10:00,1.23265,1.23265,1.23253,1.23253,104600003.0
2005-06-22 07:11:00,1.23255,1.23276,1.23238,1.23266,55100000.0
2005-06-22 07:12:00,1.23255,1.23265,1.23255,1.23258,69300000.0
2005-06-22 07:13:00,1.23262,1.23262,1.23237,1.23237,78500000.0
2005-06-22 07:14:00,1.23229,1.23244,1.23229,1.23239,53500000.0
2005-06-22 07:15:00,1.23237,1.23243,1.23237,1.2324,123999999.0
2005-06-22 07:16:00,1.23247,1.23247,1.23223,1.23229,77700001.0
2005-06-22 07:17:00,1.23237,1.2324,1.23237,1.2324,3400000.0
2005-06-22 07:18:00,1.23233,1.23236,1.2323,1.23233,109200002.0
2005-06-22 07:19:00,1.23215,1.2322,1.23215,1.2322,54800002.0
2005-06-22 07:20:00,1.23215,1.2322,1.23215,1.2322,44600001.0
2005-06-22 07:21:00,1.23192,1.23226,1.23185,1.23207,75600000.0
2005-06-22 07:22:00,1.23217,1.23228,1.23217,1.23228,129700002.0
2005-06-22 07:23:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2005-06-22 07:24:00,1.23232,1.23232,1.23225,1.23225,11300000.0
2005-06-22 07:25:00,1.2323,1.23235,1.23225,1.23225,133500002.0
2005-06-22 07:26:00,1.23185,1.23235,1.23181,1.23197,109099999.0
2005-06-22 07:27:00,1.2323,1.2323,1.23228,1.23228,17500001.0
2005-06-22 07:28:00,1.23217,1.23246,1.23217,1.23246,95099999.0
2005-06-22 07:29:00,1.2323,1.23242,1.2323,1.23242,58200001.0
2005-06-22 07:30:00,1.2323,1.23255,1.23222,1.23255,126000001.0
2005-06-22 07:31:00,1.23249,1.2325,1.23237,1.23242,111500000.0
2005-06-22 07:32:00,1.23245,1.23245,1.2324,1.2324,9600000.0
2005-06-22 07:33:00,1.23212,1.23218,1.23209,1.23218,101599999.0
2005-06-22 07:34:00,1.23217,1.23225,1.23202,1.2321,80200002.0
2005-06-22 07:35:00,1.23203,1.23215,1.23184,1.23203,122700001.0
2005-06-22 07:36:00,1.2321,1.23215,1.23202,1.23208,127000000.0
2005-06-22 07:37:00,1.23211,1.23221,1.23189,1.23189,159300000.0
2005-06-22 07:38:00,1.23212,1.23212,1.23199,1.23203,48100001.0
2005-06-22 07:39:00,1.23195,1.232,1.23195,1.23197,84599999.0
2005-06-22 07:40:00,1.23173,1.23207,1.23171,1.232,84900001.0
2005-06-22 07:41:00,1.23195,1.23195,1.23195,1.23195,2400000.0
2005-06-22 07:42:00,1.23209,1.23214,1.23187,1.23192,88100002.0
2005-06-22 07:43:00,1.23205,1.23205,1.23195,1.23195,26400000.0
2005-06-22 07:44:00,1.2319,1.23223,1.23169,1.23223,72099999.0
2005-06-22 07:45:00,1.23192,1.23207,1.23192,1.23205,90400000.0
2005-06-22 07:46:00,1.2321,1.23213,1.23185,1.23204,100399999.0
2005-06-22 07:47:00,1.23195,1.232,1.23195,1.232,52400002.0
2005-06-22 07:48:00,1.23205,1.23237,1.23205,1.23237,159900001.0
2005-06-22 07:49:00,1.2325,1.23255,1.23237,1.23241,95100000.0
2005-06-22 07:50:00,1.23245,1.23245,1.23245,1.23245,7200000.0
2005-06-22 07:51:00,1.23235,1.23235,1.23209,1.23209,86800001.0
2005-06-22 07:52:00,1.23195,1.23211,1.23176,1.23189,92899997.0
2005-06-22 07:53:00,1.2321,1.2321,1.2321,1.2321,12000000.0
2005-06-22 07:54:00,1.232,1.23205,1.23195,1.23195,111599998.0
2005-06-22 07:55:00,1.232,1.23205,1.23192,1.23205,38700000.0
2005-06-22 07:56:00,1.23173,1.23201,1.23168,1.23186,124900002.0
2005-06-22 07:57:00,1.23215,1.23223,1.23215,1.23223,53500002.0
2005-06-22 07:58:00,1.23242,1.23248,1.23239,1.23248,13300000.0
2005-06-22 07:59:00,1.23243,1.23248,1.23243,1.23248,24700000.0
2005-06-22 08:00:00,1.23212,1.23255,1.23212,1.23255,79099998.0
2005-06-22 08:01:00,1.23234,1.23236,1.23234,1.23236,29500001.0
2005-06-22 08:02:00,1.23211,1.23236,1.23211,1.23231,249599996.0
2005-06-22 08:03:00,1.23218,1.23218,1.23204,1.23213,37800000.0
2005-06-22 08:04:00,1.23217,1.23225,1.23215,1.23225,17600000.0
2005-06-22 08:05:00,1.2322,1.23223,1.23215,1.2322,130099999.0
2005-06-22 08:06:00,1.23227,1.23227,1.23218,1.23219,40100000.0
2005-06-22 08:07:00,1.23212,1.23217,1.23202,1.23203,175300002.0
2005-06-22 08:08:00,1.23185,1.23205,1.23171,1.23196,121799999.0
2005-06-22 08:09:00,1.23205,1.23205,1.23192,1.23192,237600000.0
2005-06-22 08:10:00,1.232,1.23205,1.2319,1.23205,91600001.0
2005-06-22 08:11:00,1.23202,1.23205,1.23193,1.23205,43699999.0
2005-06-22 08:12:00,1.23189,1.23189,1.23136,1.23175,57199999.0
2005-06-22 08:13:00,1.23181,1.23197,1.23179,1.23192,89400002.0
2005-06-22 08:14:00,1.23185,1.23195,1.23185,1.2319,48800000.0
2005-06-22 08:15:00,1.23187,1.23187,1.23176,1.23176,110900000.0
2005-06-22 08:16:00,1.2318,1.2318,1.23175,1.23175,40000000.0
2005-06-22 08:17:00,1.2318,1.2318,1.23175,1.23177,73300000.0
2005-06-22 08:18:00,1.2317,1.23173,1.2317,1.23173,46500001.0
2005-06-22 08:19:00,1.2318,1.23199,1.2318,1.23199,57399999.0
2005-06-22 08:20:00,1.23201,1.23208,1.23201,1.23208,64900001.0
2005-06-22 08:21:00,1.23212,1.23212,1.23189,1.23192,116900003.0
2005-06-22 08:22:00,1.23163,1.23191,1.23153,1.23191,126600000.0
2005-06-22 08:23:00,1.23193,1.23217,1.23193,1.23217,111800002.0
2005-06-22 08:24:00,1.23221,1.23234,1.23221,1.23223,96800000.0
2005-06-22 08:25:00,1.23227,1.23238,1.23204,1.23206,132699997.0
2005-06-22 08:26:00,1.23198,1.23212,1.23198,1.23212,4000000.0
2005-06-22 08:27:00,1.23231,1.23249,1.23231,1.23249,60000001.0
2005-06-22 08:28:00,1.2325,1.2325,1.2325,1.2325,800000.0
2005-06-22 08:29:00,1.2325,1.2325,1.2324,1.2324,63199999.0
2005-06-22 08:30:00,1.23249,1.23267,1.23249,1.23258,141500000.0
2005-06-22 08:31:00,1.2327,1.2327,1.23261,1.23268,75700000.0
2005-06-22 08:32:00,1.23285,1.23306,1.23285,1.23299,178599996.0
2005-06-22 08:33:00,1.23328,1.23339,1.2329,1.23304,145599996.0
2005-06-22 08:34:00,1.2329,1.23308,1.2328,1.23283,76899999.0
2005-06-22 08:35:00,1.2328,1.23282,1.23269,1.23275,44000000.0
2005-06-22 08:36:00,1.23273,1.23273,1.23265,1.23265,1600000.0
2005-06-22 08:37:00,1.23266,1.23266,1.23264,1.23264,8000000.0
2005-06-22 08:38:00,1.23256,1.23256,1.2324,1.2324,46300001.0
2005-06-22 08:39:00,1.23231,1.23234,1.23225,1.2323,50999999.0
2005-06-22 08:40:00,1.23227,1.2323,1.23227,1.2323,33600000.0
2005-06-22 08:41:00,1.23233,1.23248,1.23231,1.23231,46800001.0
2005-06-22 08:42:00,1.23233,1.23237,1.2323,1.23232,58899999.0
2005-06-22 08:43:00,1.23238,1.2324,1.23232,1.23235,99000001.0
2005-06-22 08:44:00,1.23245,1.23245,1.23245,1.23245,17500000.0
2005-06-22 08:45:00,1.2324,1.23248,1.2324,1.23248,46800000.0
2005-06-22 08:46:00,1.2325,1.23252,1.2325,1.23252,36600000.0
2005-06-22 08:47:00,1.23251,1.23256,1.23245,1.23248,45200000.0
2005-06-22 08:48:00,1.23263,1.23264,1.23222,1.23245,98800001.0
2005-06-22 08:49:00,1.23246,1.23249,1.23246,1.23249,49499999.0
2005-06-22 08:50:00,1.23237,1.23247,1.23237,1.23246,30800000.0
2005-06-22 08:51:00,1.23248,1.23261,1.23248,1.23255,47199999.0
2005-06-22 08:52:00,1.23262,1.23265,1.23254,1.23254,113500000.0
2005-06-22 08:53:00,1.23261,1.23267,1.23251,1.23251,154899998.0
2005-06-22 08:54:00,1.23255,1.23265,1.23255,1.23265,122700001.0
2005-06-22 08:55:00,1.23251,1.2326,1.23244,1.23256,126599999.0
2005-06-22 08:56:00,1.2325,1.23253,1.23245,1.23247,147600000.0
2005-06-22 08:57:00,1.23236,1.23236,1.23215,1.2322,109300001.0
2005-06-22 08:58:00,1.23227,1.23247,1.23227,1.23231,163200000.0
2005-06-22 08:59:00,1.23235,1.23247,1.23225,1.23225,122200000.0
2005-06-22 09:00:00,1.23219,1.23229,1.23219,1.23223,58900000.0
2005-06-22 09:01:00,1.2324,1.23249,1.23237,1.23237,34399999.0
2005-06-22 09:02:00,1.23237,1.23237,1.23216,1.23216,82000001.0
2005-06-22 09:03:00,1.23217,1.23218,1.23203,1.23218,76800000.0
2005-06-22 09:04:00,1.23218,1.23219,1.23207,1.23219,122899998.0
2005-06-22 09:05:00,1.23223,1.23226,1.23222,1.23222,35100001.0
2005-06-22 09:06:00,1.23223,1.23232,1.23223,1.23227,112300001.0
2005-06-22 09:07:00,1.23229,1.23229,1.23205,1.23217,113000002.0
2005-06-22 09:08:00,1.23222,1.23233,1.23221,1.23233,39200001.0
2005-06-22 09:09:00,1.23178,1.23223,1.23175,1.23223,137000003.0
2005-06-22 09:10:00,1.2323,1.2323,1.23228,1.23228,19100000.0
2005-06-22 09:11:00,1.23226,1.23246,1.23226,1.23246,126700002.0
2005-06-22 09:12:00,1.23243,1.2326,1.23235,1.2326,68399999.0
2005-06-22 09:13:00,1.23264,1.23273,1.23248,1.2327,168199999.0
2005-06-22 09:14:00,1.2328,1.23283,1.23279,1.23282,44400000.0
2005-06-22 09:15:00,1.23285,1.23292,1.23285,1.23286,24600000.0
2005-06-22 09:16:00,1.23293,1.23294,1.23293,1.23294,11100000.0
2005-06-22 09:17:00,1.23298,1.23313,1.23297,1.23305,131599999.0
2005-06-22 09:18:00,1.23302,1.23312,1.23302,1.23312,55100000.0
2005-06-22 09:19:00,1.23305,1.23315,1.23305,1.23305,46500000.0
2005-06-22 09:20:00,1.23307,1.23307,1.23292,1.23307,133699999.0
2005-06-22 09:21:00,1.23299,1.23301,1.23299,1.23301,60300001.0
2005-06-22 09:22:00,1.2331,1.2331,1.23307,1.23307,21099999.0
2005-06-22 09:23:00,1.23305,1.2331,1.23305,1.2331,4000000.0
2005-06-22 09:24:00,1.23311,1.23311,1.23295,1.23295,138799997.0
2005-06-22 09:25:00,1.233,1.23305,1.23295,1.233,135600000.0
2005-06-22 09:26:00,1.23304,1.23312,1.23299,1.23299,97000000.0
2005-06-22 09:27:00,1.23301,1.23308,1.23301,1.23307,56600000.0
2005-06-22 09:28:00,1.23315,1.23315,1.23307,1.2331,66300002.0
2005-06-22 09:29:00,1.23302,1.23305,1.23299,1.233,91500000.0
2005-06-22 09:30:00,1.23267,1.23267,1.23211,1.23216,35000000.0
2005-06-22 09:31:00,1.2322,1.23258,1.23219,1.23258,140899999.0
2005-06-22 09:32:00,1.2327,1.23288,1.2327,1.23288,38500000.0
2005-06-22 09:33:00,1.23288,1.23288,1.23279,1.23287,91399999.0
2005-06-22 09:34:00,1.23283,1.2329,1.23283,1.23289,90800000.0
2005-06-22 09:35:00,1.23285,1.23287,1.23242,1.23282,104700002.0
2005-06-22 09:36:00,1.2329,1.2329,1.23287,1.23287,9700000.0
2005-06-22 09:37:00,1.2329,1.23306,1.2329,1.23295,96200000.0
2005-06-22 09:38:00,1.233,1.23305,1.23293,1.233,85699999.0
2005-06-22 09:39:00,1.233,1.23305,1.23295,1.23303,45000001.0
2005-06-22 09:40:00,1.23308,1.23308,1.23261,1.23288,173300001.0
2005-06-22 09:41:00,1.23292,1.233,1.23292,1.23295,36400000.0
2005-06-22 09:42:00,1.23305,1.23305,1.23297,1.23305,8800000.0
2005-06-22 09:43:00,1.23306,1.23321,1.23306,1.23316,43000001.0
2005-06-22 09:44:00,1.23317,1.23334,1.23317,1.23334,70100000.0
2005-06-22 09:45:00,1.23348,1.23348,1.23332,1.23332,79199999.0
2005-06-22 09:46:00,1.23332,1.23332,1.23321,1.23324,108400002.0
2005-06-22 09:47:00,1.23322,1.23332,1.23322,1.23324,75800000.0
2005-06-22 09:48:00,1.23322,1.23322,1.23295,1.23295,65300000.0
2005-06-22 09:49:00,1.23296,1.23296,1.23296,1.23296,4000000.0
2005-06-22 09:50:00,1.23298,1.23306,1.23298,1.23299,58500000.0
2005-06-22 09:51:00,1.23308,1.23319,1.23308,1.23319,90000002.0
2005-06-22 09:52:00,1.23303,1.23313,1.23303,1.23307,76999999.0
2005-06-22 09:53:00,1.23312,1.23319,1.23305,1.23319,44299999.0
2005-06-22 09:54:00,1.2332,1.2332,1.23313,1.23315,87500001.0
2005-06-22 09:55:00,1.2332,1.2332,1.2331,1.23318,124199999.0
2005-06-22 09:56:00,1.2331,1.2331,1.2331,1.2331,89699997.0
2005-06-22 09:57:00,1.23312,1.23324,1.23311,1.23314,122800003.0
2005-06-22 09:58:00,1.23315,1.23327,1.23315,1.23315,226600003.0
2005-06-22 09:59:00,1.23312,1.23321,1.23312,1.23314,70200002.0
2005-06-22 10:00:00,1.23305,1.23318,1.23305,1.23318,68200000.0
2005-06-22 10:01:00,1.23311,1.23317,1.23307,1.23317,100400000.0
2005-06-22 10:02:00,1.23324,1.23348,1.23324,1.23346,200100002.0
2005-06-22 10:03:00,1.23359,1.23367,1.23357,1.23357,82000000.0
2005-06-22 10:04:00,1.23357,1.23358,1.23305,1.23305,55700001.0
2005-06-22 10:05:00,1.23299,1.23308,1.23299,1.23308,16900000.0
2005-06-22 10:06:00,1.23332,1.23332,1.23302,1.23304,66500000.0
2005-06-22 10:07:00,1.23282,1.23297,1.23282,1.23297,52200001.0
2005-06-22 10:08:00,1.23298,1.23298,1.23294,1.23294,9600000.0
2005-06-22 10:09:00,1.23288,1.23288,1.23283,1.23283,77599997.0
2005-06-22 10:10:00,1.23277,1.23302,1.23277,1.23302,113599999.0
2005-06-22 10:11:00,1.23315,1.23318,1.23315,1.23318,18000000.0
2005-06-22 10:12:00,1.23312,1.23333,1.23312,1.23333,44600000.0
2005-06-22 10:13:00,1.23308,1.23333,1.23294,1.23302,88900001.0
2005-06-22 10:14:00,1.23329,1.23329,1.23317,1.23321,55400001.0
2005-06-22 10:15:00,1.23329,1.23339,1.23318,1.23318,237300000.0
2005-06-22 10:16:00,1.23317,1.23326,1.2331,1.2331,96099999.0
2005-06-22 10:17:00,1.23313,1.23313,1.23277,1.23277,126700001.0
2005-06-22 10:18:00,1.2329,1.23305,1.23218,1.2325,143899999.0
2005-06-22 10:19:00,1.23258,1.23291,1.23258,1.23285,81899998.0
2005-06-22 10:20:00,1.23277,1.23296,1.23267,1.23296,111200001.0
2005-06-22 10:21:00,1.23279,1.2328,1.23246,1.23246,80000000.0
2005-06-22 10:22:00,1.23238,1.23274,1.23238,1.23274,84700002.0
2005-06-22 10:23:00,1.23272,1.23272,1.23255,1.2326,89599997.0
2005-06-22 10:24:00,1.23265,1.23265,1.23252,1.2326,78299999.0
2005-06-22 10:25:00,1.23263,1.23269,1.23259,1.23262,70800001.0
2005-06-22 10:26:00,1.23255,1.23265,1.23249,1.23265,80200002.0
2005-06-22 10:27:00,1.23269,1.23283,1.23267,1.2327,140899998.0
2005-06-22 10:28:00,1.23257,1.2327,1.23252,1.23256,100600002.0
2005-06-22 10:29:00,1.23258,1.23287,1.23258,1.23276,107099999.0
2005-06-22 10:30:00,1.23273,1.23273,1.23266,1.23271,165100001.0
2005-06-22 10:31:00,1.23276,1.23279,1.23261,1.23276,101800001.0
2005-06-22 10:32:00,1.23282,1.23288,1.23278,1.23288,74599998.0
2005-06-22 10:33:00,1.23289,1.23289,1.23282,1.23282,91799997.0
2005-06-22 10:34:00,1.23272,1.23272,1.23255,1.23262,116700001.0
2005-06-22 10:35:00,1.23253,1.23265,1.23251,1.23253,165200001.0
2005-06-22 10:36:00,1.2326,1.23285,1.2326,1.23285,90200000.0
2005-06-22 10:37:00,1.23285,1.23295,1.23285,1.23295,111200000.0
2005-06-22 10:38:00,1.23294,1.23324,1.23261,1.23261,211900004.0
2005-06-22 10:39:00,1.2326,1.23267,1.2326,1.2326,95200000.0
2005-06-22 10:40:00,1.23261,1.23317,1.23261,1.23317,91400002.0
2005-06-22 10:41:00,1.23299,1.23299,1.23276,1.23289,50200000.0
2005-06-22 10:42:00,1.23289,1.23294,1.23283,1.23294,100400001.0
2005-06-22 10:43:00,1.23296,1.23306,1.23289,1.23306,38200001.0
2005-06-22 10:44:00,1.23299,1.23303,1.23292,1.23295,83700001.0
2005-06-22 10:45:00,1.23295,1.23295,1.23288,1.2329,126599998.0
2005-06-22 10:46:00,1.23288,1.23298,1.23285,1.2329,85999999.0
2005-06-22 10:47:00,1.23285,1.2329,1.23285,1.2329,88299999.0
2005-06-22 10:48:00,1.2329,1.23297,1.23285,1.2329,115600004.0
2005-06-22 10:49:00,1.23293,1.23295,1.2328,1.23295,84299999.0
2005-06-22 10:50:00,1.23295,1.23311,1.23294,1.23311,188700002.0
2005-06-22 10:51:00,1.23313,1.23315,1.23305,1.23315,90100001.0
2005-06-22 10:52:00,1.23308,1.2331,1.23302,1.23302,42999999.0
2005-06-22 10:53:00,1.23308,1.23308,1.23289,1.23289,82200002.0
2005-06-22 10:54:00,1.23287,1.23287,1.23246,1.23281,48000000.0
2005-06-22 10:55:00,1.23293,1.23295,1.23285,1.23285,64599999.0
2005-06-22 10:56:00,1.23267,1.23267,1.23245,1.23263,35500000.0
2005-06-22 10:57:00,1.23265,1.23277,1.23263,1.23263,73500000.0
2005-06-22 10:58:00,1.23268,1.23272,1.23258,1.23268,53300000.0
2005-06-22 10:59:00,1.23278,1.23278,1.23274,1.23278,17400000.0
2005-06-22 11:00:00,1.23273,1.23286,1.23273,1.23286,135799998.0
2005-06-22 11:01:00,1.23293,1.23293,1.23274,1.23288,120100000.0
2005-06-22 11:02:00,1.23292,1.23294,1.23275,1.23275,104300000.0
2005-06-22 11:03:00,1.23272,1.23301,1.2327,1.23301,139500002.0
2005-06-22 11:04:00,1.23301,1.23301,1.23284,1.23297,37100000.0
2005-06-22 11:05:00,1.23298,1.233,1.23298,1.233,67000001.0
2005-06-22 11:06:00,1.23302,1.23307,1.23301,1.23304,49400000.0
2005-06-22 11:07:00,1.23315,1.23324,1.23313,1.23314,66000001.0
2005-06-22 11:08:00,1.23308,1.23312,1.23301,1.2331,148899999.0
2005-06-22 11:09:00,1.23302,1.23314,1.23302,1.23314,140600003.0
2005-06-22 11:10:00,1.23295,1.23412,1.23273,1.23412,62800000.0
2005-06-22 11:11:00,1.23468,1.2348,1.23427,1.23438,146100003.0
2005-06-22 11:12:00,1.23408,1.23435,1.23408,1.23435,195400002.0
2005-06-22 11:13:00,1.23436,1.23458,1.23425,1.23458,77300001.0
2005-06-22 11:14:00,1.23486,1.23527,1.2343,1.2343,140699998.0
2005-06-22 11:15:00,1.23424,1.23551,1.23424,1.23551,196299999.0
2005-06-22 11:16:00,1.23558,1.23588,1.23546,1.23555,155000000.0
2005-06-22 11:17:00,1.23545,1.2355,1.23545,1.23548,29500000.0
2005-06-22 11:18:00,1.23544,1.23555,1.23541,1.23544,217300001.0
2005-06-22 11:19:00,1.23506,1.23506,1.23279,1.23374,19900000.0
2005-06-22 11:20:00,1.23417,1.2347,1.23417,1.2347,120800001.0
2005-06-22 11:21:00,1.2349,1.2349,1.23465,1.23465,91000003.0
2005-06-22 11:22:00,1.23482,1.23488,1.23482,1.23488,20100000.0
2005-06-22 11:23:00,1.23497,1.23504,1.23493,1.23493,63100000.0
2005-06-22 11:24:00,1.23488,1.23515,1.23488,1.23504,117199997.0
2005-06-22 11:25:00,1.23503,1.23503,1.23478,1.23482,141300000.0
2005-06-22 11:26:00,1.23482,1.23487,1.23482,1.23487,16500000.0
2005-06-22 11:27:00,1.23472,1.23472,1.23427,1.23427,180400000.0
2005-06-22 11:28:00,1.23423,1.23445,1.23423,1.23445,70299999.0
2005-06-22 11:29:00,1.23454,1.23465,1.23444,1.23444,75000000.0
2005-06-22 11:30:00,1.2345,1.23453,1.23445,1.2345,85400000.0
2005-06-22 11:31:00,1.2345,1.23455,1.23447,1.23455,37800000.0
2005-06-22 11:32:00,1.23448,1.23467,1.23445,1.23452,166400002.0
2005-06-22 11:33:00,1.23445,1.23455,1.23445,1.23455,21600000.0
2005-06-22 11:34:00,1.2345,1.23457,1.23445,1.2345,163500000.0
2005-06-22 11:35:00,1.2345,1.23453,1.23442,1.23445,80200000.0
2005-06-22 11:36:00,1.23447,1.2346,1.23446,1.23446,153000003.0
2005-06-22 11:37:00,1.23439,1.23443,1.23431,1.2344,37199999.0
2005-06-22 11:38:00,1.2345,1.23479,1.2345,1.23479,96100001.0
2005-06-22 11:39:00,1.23465,1.23465,1.2343,1.23449,47800000.0
2005-06-22 11:40:00,1.2344,1.23448,1.23437,1.23448,84000002.0
2005-06-22 11:41:00,1.23451,1.23451,1.23428,1.23436,77800000.0
2005-06-22 11:42:00,1.23445,1.23477,1.23445,1.23456,119300000.0
2005-06-22 11:43:00,1.23466,1.23466,1.23446,1.23446,31500000.0
2005-06-22 11:44:00,1.23422,1.23462,1.23422,1.23462,109000000.0
2005-06-22 11:45:00,1.23462,1.23462,1.23454,1.23457,49400001.0
2005-06-22 11:46:00,1.23458,1.23458,1.23434,1.23454,76400000.0
2005-06-22 11:47:00,1.2345,1.2345,1.2345,1.2345,19900000.0
2005-06-22 11:48:00,1.23445,1.2345,1.23445,1.23445,106300002.0
2005-06-22 11:49:00,1.23449,1.23449,1.23435,1.23435,70299998.0
2005-06-22 11:50:00,1.23419,1.23419,1.2331,1.23345,125800000.0
2005-06-22 11:51:00,1.23332,1.23332,1.23288,1.23288,65500000.0
2005-06-22 11:52:00,1.23296,1.23335,1.23295,1.23295,249299999.0
2005-06-22 11:53:00,1.23287,1.23292,1.23262,1.23262,46000000.0
2005-06-22 11:54:00,1.23262,1.23262,1.23207,1.23233,77399999.0
2005-06-22 11:55:00,1.23258,1.23258,1.23213,1.23234,83500000.0
2005-06-22 11:56:00,1.23264,1.23329,1.23264,1.23329,88700001.0
2005-06-22 11:57:00,1.23331,1.23331,1.23273,1.23284,158800002.0
2005-06-22 11:58:00,1.23282,1.23284,1.23262,1.23262,102599999.0
2005-06-22 11:59:00,1.23272,1.23304,1.23272,1.23292,86500000.0
2005-06-22 12:00:00,1.2332,1.2338,1.2332,1.2338,30300000.0
2005-06-22 12:01:00,1.2338,1.2338,1.23372,1.23375,90200001.0
2005-06-22 12:02:00,1.23363,1.23363,1.23333,1.23333,106400000.0
2005-06-22 12:03:00,1.23333,1.23347,1.2333,1.23337,91000000.0
2005-06-22 12:04:00,1.23338,1.23368,1.23337,1.23368,130200001.0
2005-06-22 12:05:00,1.23393,1.23404,1.23393,1.23394,56799999.0
2005-06-22 12:06:00,1.23405,1.23405,1.23395,1.23395,101399999.0
2005-06-22 12:07:00,1.2339,1.2339,1.23346,1.23346,52500000.0
2005-06-22 12:08:00,1.23335,1.23338,1.23326,1.23338,153800003.0
2005-06-22 12:09:00,1.23317,1.23317,1.23259,1.23298,111099997.0
2005-06-22 12:10:00,1.23298,1.23315,1.23255,1.23315,93000000.0
2005-06-22 12:11:00,1.23309,1.23313,1.23263,1.23313,126900001.0
2005-06-22 12:12:00,1.23315,1.23327,1.2331,1.2332,35800000.0
2005-06-22 12:13:00,1.23302,1.23319,1.23277,1.23277,78500000.0
2005-06-22 12:14:00,1.23316,1.23347,1.23313,1.23313,55299999.0
2005-06-22 12:15:00,1.23315,1.23336,1.23314,1.23316,112499998.0
2005-06-22 12:16:00,1.23313,1.23333,1.23313,1.23318,99900001.0
2005-06-22 12:17:00,1.2331,1.23314,1.23276,1.23276,178500000.0
2005-06-22 12:18:00,1.23277,1.23317,1.23277,1.23317,105600003.0
2005-06-22 12:19:00,1.23337,1.23347,1.23304,1.23304,59600000.0
2005-06-22 12:20:00,1.23292,1.23301,1.23286,1.23286,101900000.0
2005-06-22 12:21:00,1.23285,1.23295,1.23285,1.2329,142099999.0
2005-06-22 12:22:00,1.2328,1.2328,1.23248,1.23253,104200001.0
2005-06-22 12:23:00,1.23255,1.23255,1.23245,1.2325,44700000.0
2005-06-22 12:24:00,1.2324,1.2324,1.23214,1.23214,32700001.0
2005-06-22 12:25:00,1.23213,1.23215,1.23187,1.23204,141200000.0
2005-06-22 12:26:00,1.23203,1.23203,1.23177,1.23186,95400001.0
2005-06-22 12:27:00,1.23184,1.23184,1.23164,1.23183,158600002.0
2005-06-22 12:28:00,1.23181,1.23204,1.23181,1.23192,111700001.0
2005-06-22 12:29:00,1.23217,1.23241,1.23217,1.23221,111100004.0
2005-06-22 12:30:00,1.23221,1.2324,1.23221,1.23232,88800000.0
2005-06-22 12:31:00,1.23227,1.23246,1.23227,1.2324,74200000.0
2005-06-22 12:32:00,1.23225,1.2323,1.2322,1.23222,67899999.0
2005-06-22 12:33:00,1.23226,1.23227,1.23197,1.23197,89200002.0
2005-06-22 12:34:00,1.23194,1.23224,1.23194,1.23213,81700000.0
2005-06-22 12:35:00,1.23204,1.23225,1.23204,1.23204,35300000.0
2005-06-22 12:36:00,1.23218,1.23224,1.23218,1.23224,36600001.0
2005-06-22 12:37:00,1.23235,1.23235,1.23213,1.23213,91000000.0
2005-06-22 12:38:00,1.23216,1.23216,1.23216,1.23216,4000000.0
2005-06-22 12:39:00,1.23237,1.23258,1.23237,1.23252,121500004.0
2005-06-22 12:40:00,1.23251,1.23251,1.23221,1.2324,182499998.0
2005-06-22 12:41:00,1.2325,1.233,1.2325,1.23292,76800000.0
2005-06-22 12:42:00,1.23326,1.23337,1.23273,1.23283,62700000.0
2005-06-22 12:43:00,1.23266,1.23266,1.23259,1.23259,16500000.0
2005-06-22 12:44:00,1.23237,1.23258,1.23237,1.23258,27800000.0
2005-06-22 12:45:00,1.23263,1.23277,1.23261,1.23277,66400000.0
2005-06-22 12:46:00,1.2328,1.2328,1.23265,1.23265,66300000.0
2005-06-22 12:47:00,1.23261,1.23271,1.23261,1.23271,20200000.0
2005-06-22 12:48:00,1.23272,1.23272,1.23254,1.23261,106300001.0
2005-06-22 12:49:00,1.23263,1.23263,1.23259,1.23259,62800001.0
2005-06-22 12:50:00,1.23268,1.23275,1.23261,1.23273,110200001.0
2005-06-22 12:51:00,1.23265,1.23283,1.23256,1.23283,31899999.0
2005-06-22 12:52:00,1.23286,1.23286,1.2328,1.23283,20800000.0
2005-06-22 12:53:00,1.23275,1.23328,1.23271,1.23328,45700000.0
2005-06-22 12:54:00,1.23325,1.23325,1.2329,1.23313,81999997.0
2005-06-22 12:55:00,1.23315,1.2332,1.23315,1.23315,115000000.0
2005-06-22 12:56:00,1.2332,1.23325,1.23315,1.2332,124700000.0
2005-06-22 12:57:00,1.2335,1.23404,1.2335,1.23401,71000000.0
2005-06-22 12:58:00,1.2336,1.23417,1.23324,1.23417,64100000.0
2005-06-22 12:59:00,1.23428,1.2344,1.23369,1.23369,115300001.0
2005-06-22 13:00:00,1.23363,1.23385,1.23278,1.23278,137699998.0
2005-06-22 13:01:00,1.23298,1.23388,1.23298,1.23388,58600002.0
2005-06-22 13:02:00,1.23394,1.23415,1.23394,1.23415,75799998.0
2005-06-22 13:03:00,1.23427,1.2344,1.23427,1.2344,44000000.0
2005-06-22 13:04:00,1.2342,1.2342,1.23409,1.23415,79600000.0
2005-06-22 13:05:00,1.23418,1.23422,1.23418,1.23422,16600000.0
2005-06-22 13:06:00,1.23423,1.23423,1.23411,1.23419,93399997.0
2005-06-22 13:07:00,1.23425,1.23425,1.23415,1.23415,154700002.0
2005-06-22 13:08:00,1.2342,1.23425,1.23415,1.2342,148399996.0
2005-06-22 13:09:00,1.23415,1.23415,1.23404,1.23407,67200000.0
2005-06-22 13:10:00,1.23395,1.23395,1.23385,1.23393,66600002.0
2005-06-22 13:11:00,1.23385,1.23393,1.23382,1.23389,112700002.0
2005-06-22 13:12:00,1.23387,1.23387,1.23387,1.23387,1600000.0
2005-06-22 13:13:00,1.23398,1.23409,1.23398,1.23409,11200000.0
2005-06-22 13:14:00,1.2342,1.2342,1.2342,1.2342,28600000.0
2005-06-22 13:15:00,1.23425,1.23454,1.23425,1.23433,76100002.0
2005-06-22 13:16:00,1.23423,1.23435,1.23423,1.23425,67900001.0
2005-06-22 13:17:00,1.23421,1.23429,1.23421,1.23428,48500001.0
2005-06-22 13:18:00,1.23447,1.23477,1.23447,1.23459,96499999.0
2005-06-22 13:19:00,1.23482,1.23487,1.23482,1.23487,31100000.0
2005-06-22 13:20:00,1.23488,1.23495,1.23485,1.2349,106600000.0
2005-06-22 13:21:00,1.23475,1.23475,1.23447,1.23447,73800000.0
2005-06-22 13:22:00,1.23442,1.23458,1.23442,1.23458,113600000.0
2005-06-22 13:23:00,1.23476,1.23499,1.23476,1.2349,60000000.0
2005-06-22 13:24:00,1.23497,1.23507,1.23473,1.23476,63200002.0
2005-06-22 13:25:00,1.23464,1.23471,1.23464,1.23467,67999998.0
2005-06-22 13:26:00,1.23478,1.23504,1.23478,1.23504,42099998.0
2005-06-22 13:27:00,1.235,1.235,1.23495,1.235,65300000.0
2005-06-22 13:28:00,1.235,1.235,1.23495,1.23495,99299999.0
2005-06-22 13:29:00,1.235,1.23505,1.23495,1.23495,139800002.0
2005-06-22 13:30:00,1.235,1.23505,1.23495,1.235,57400001.0
2005-06-22 13:31:00,1.23491,1.23497,1.23491,1.23491,123300003.0
2005-06-22 13:32:00,1.235,1.235,1.23498,1.23498,20700000.0
2005-06-22 13:33:00,1.23508,1.23514,1.23501,1.23508,103600001.0
2005-06-22 13:34:00,1.23501,1.23501,1.23479,1.23489,68700000.0
2005-06-22 13:35:00,1.23482,1.235,1.23477,1.23477,168700001.0
2005-06-22 13:36:00,1.23476,1.23503,1.23476,1.23503,137900001.0
2005-06-22 13:37:00,1.23504,1.23524,1.235,1.235,47100001.0
2005-06-22 13:38:00,1.23495,1.23499,1.23492,1.23499,75799999.0
2005-06-22 13:39:00,1.23497,1.23497,1.23493,1.23493,16300000.0
2005-06-22 13:40:00,1.23489,1.23498,1.23488,1.23498,45400000.0
2005-06-22 13:41:00,1.23493,1.23503,1.23479,1.23479,96699999.0
2005-06-22 13:42:00,1.23479,1.23479,1.23445,1.2346,141200000.0
2005-06-22 13:43:00,1.23463,1.23463,1.23431,1.23446,64900000.0
2005-06-22 13:44:00,1.23455,1.23455,1.23425,1.23425,101800001.0
2005-06-22 13:45:00,1.23419,1.23424,1.23411,1.23424,45499998.0
2005-06-22 13:46:00,1.23416,1.23429,1.2341,1.2341,80999999.0
2005-06-22 13:47:00,1.23402,1.23441,1.23394,1.23441,90200001.0
2005-06-22 13:48:00,1.23443,1.23443,1.23422,1.23422,9000000.0
2005-06-22 13:49:00,1.23418,1.23433,1.23418,1.23426,85500002.0
2005-06-22 13:50:00,1.23432,1.23435,1.23422,1.23422,147200003.0
2005-06-22 13:51:00,1.2342,1.2342,1.2342,1.2342,41500000.0
2005-06-22 13:52:00,1.23415,1.23428,1.23415,1.23422,66800002.0
2005-06-22 13:53:00,1.23413,1.23425,1.23413,1.23425,56400000.0
2005-06-22 13:54:00,1.234,1.234,1.23395,1.23395,37500001.0
2005-06-22 13:55:00,1.23383,1.23383,1.23372,1.23372,99800000.0
2005-06-22 13:56:00,1.23368,1.23378,1.23361,1.23364,177399999.0
2005-06-22 13:57:00,1.23355,1.23365,1.23339,1.23359,80900001.0
2005-06-22 13:58:00,1.23357,1.23357,1.23332,1.23338,69600000.0
2005-06-22 13:59:00,1.23349,1.2339,1.23349,1.23383,34700001.0
2005-06-22 14:00:00,1.23356,1.23356,1.23353,1.23353,10400000.0
2005-06-22 14:01:00,1.2334,1.23368,1.23331,1.23368,29800000.0
2005-06-22 14:02:00,1.23362,1.23371,1.23351,1.23351,41500000.0
2005-06-22 14:03:00,1.23327,1.2337,1.23327,1.2337,50400000.0
2005-06-22 14:04:00,1.23367,1.23402,1.23367,1.23375,90099999.0
2005-06-22 14:05:00,1.23369,1.23388,1.23369,1.2338,84600002.0
2005-06-22 14:06:00,1.23378,1.23378,1.23365,1.23376,75900000.0
2005-06-22 14:07:00,1.23375,1.23378,1.23364,1.23378,99400000.0
2005-06-22 14:08:00,1.23378,1.23378,1.23369,1.23369,24499999.0
2005-06-22 14:09:00,1.23348,1.23353,1.23345,1.23345,27500000.0
2005-06-22 14:10:00,1.2335,1.2335,1.23324,1.23338,233600000.0
2005-06-22 14:11:00,1.23338,1.23338,1.23321,1.23323,89399999.0
2005-06-22 14:12:00,1.23304,1.23304,1.23271,1.23285,18400000.0
2005-06-22 14:13:00,1.2331,1.2331,1.23292,1.23295,73300001.0
2005-06-22 14:14:00,1.23305,1.23311,1.23291,1.23291,109400002.0
2005-06-22 14:15:00,1.23287,1.23298,1.23262,1.23278,38600000.0
2005-06-22 14:16:00,1.23297,1.23303,1.23297,1.23303,8000000.0
2005-06-22 14:17:00,1.23321,1.23333,1.23321,1.23333,43999999.0
2005-06-22 14:18:00,1.23336,1.23336,1.23319,1.23319,26400000.0
2005-06-22 14:19:00,1.23307,1.2332,1.233,1.23301,80000002.0
2005-06-22 14:20:00,1.23281,1.23291,1.23265,1.23288,82200003.0
2005-06-22 14:21:00,1.23283,1.23301,1.23283,1.23299,53699999.0
2005-06-22 14:22:00,1.23291,1.23291,1.23289,1.23289,3300000.0
2005-06-22 14:23:00,1.23295,1.23319,1.23295,1.23312,112699997.0
2005-06-22 14:24:00,1.23325,1.23358,1.23325,1.23356,47900000.0
2005-06-22 14:25:00,1.23347,1.23349,1.23339,1.23349,104500001.0
2005-06-22 14:26:00,1.23343,1.23385,1.23343,1.23385,61700001.0
2005-06-22 14:27:00,1.23388,1.23388,1.23378,1.2338,124100000.0
2005-06-22 14:28:00,1.23367,1.23371,1.23345,1.23371,53000000.0
2005-06-22 14:29:00,1.23375,1.23376,1.23341,1.23341,83600000.0
2005-06-22 14:30:00,1.23352,1.23359,1.23322,1.23322,102199999.0
2005-06-22 14:31:00,1.2332,1.23337,1.2332,1.23325,35500000.0
2005-06-22 14:32:00,1.23321,1.23355,1.23321,1.23355,75200000.0
2005-06-22 14:33:00,1.23343,1.23349,1.23323,1.23329,136800002.0
2005-06-22 14:34:00,1.2332,1.2332,1.23265,1.23303,52000000.0
2005-06-22 14:35:00,1.23314,1.23321,1.23304,1.23311,15300000.0
2005-06-22 14:36:00,1.23327,1.23335,1.23317,1.23335,114599999.0
2005-06-22 14:37:00,1.23339,1.23357,1.23339,1.23347,114199999.0
2005-06-22 14:38:00,1.23352,1.23352,1.23301,1.23335,101300002.0
2005-06-22 14:39:00,1.23316,1.23347,1.23316,1.2334,125600000.0
2005-06-22 14:40:00,1.23346,1.23349,1.23346,1.23347,46399998.0
2005-06-22 14:41:00,1.23354,1.23381,1.23354,1.23381,32800000.0
2005-06-22 14:42:00,1.2338,1.2338,1.23359,1.23365,21700000.0
2005-06-22 14:43:00,1.23365,1.23397,1.23365,1.23397,60900000.0
2005-06-22 14:44:00,1.23397,1.23477,1.23393,1.23477,84600000.0
2005-06-22 14:45:00,1.23408,1.23489,1.23408,1.23489,89499999.0
2005-06-22 14:46:00,1.23478,1.23509,1.23461,1.23492,69700000.0
2005-06-22 14:47:00,1.2344,1.2344,1.234,1.234,15400000.0
2005-06-22 14:48:00,1.23462,1.23477,1.23444,1.23477,113600001.0
2005-06-22 14:49:00,1.2348,1.23522,1.23474,1.23511,116899999.0
2005-06-22 14:50:00,1.23547,1.23564,1.23504,1.23549,110300002.0
2005-06-22 14:51:00,1.23567,1.23587,1.23567,1.2358,112200000.0
2005-06-22 14:52:00,1.23567,1.23572,1.23554,1.2356,131800000.0
2005-06-22 14:53:00,1.23553,1.23558,1.23543,1.23557,32399999.0
2005-06-22 14:54:00,1.23567,1.23648,1.23567,1.23648,78200002.0
2005-06-22 14:55:00,1.23668,1.23668,1.23625,1.2363,128399998.0
2005-06-22 14:56:00,1.23615,1.23616,1.23612,1.23616,51700001.0
2005-06-22 14:57:00,1.23623,1.23658,1.23623,1.23646,38900000.0
2005-06-22 14:58:00,1.23653,1.23694,1.23653,1.23694,45500001.0
2005-06-22 14:59:00,1.23692,1.23755,1.23688,1.23747,81300000.0
2005-06-22 15:00:00,1.23763,1.23807,1.23763,1.23804,94100002.0
2005-06-22 15:01:00,1.23769,1.23784,1.23756,1.23756,113400000.0
2005-06-22 15:02:00,1.23752,1.23753,1.23717,1.23725,103100001.0
2005-06-22 15:03:00,1.23722,1.23743,1.23722,1.23739,99900000.0
2005-06-22 15:04:00,1.2375,1.23772,1.2375,1.23763,51000000.0
2005-06-22 15:05:00,1.2378,1.23825,1.2378,1.23822,94400000.0
2005-06-22 15:06:00,1.23822,1.23825,1.23798,1.23808,47700000.0
2005-06-22 15:07:00,1.23799,1.23799,1.23791,1.23791,4000000.0
2005-06-22 15:08:00,1.23787,1.23793,1.23777,1.23777,93000003.0
2005-06-22 15:09:00,1.23782,1.23786,1.23775,1.23775,51800000.0
2005-06-22 15:10:00,1.23766,1.23766,1.23764,1.23764,34500002.0
2005-06-22 15:11:00,1.23756,1.23756,1.23738,1.2374,116599999.0
2005-06-22 15:12:00,1.23728,1.23728,1.23677,1.2368,139799996.0
2005-06-22 15:13:00,1.23672,1.23706,1.23672,1.23683,149900001.0
2005-06-22 15:14:00,1.23654,1.23674,1.23617,1.23617,179800000.0
2005-06-22 15:15:00,1.23608,1.23617,1.23604,1.23612,188300004.0
2005-06-22 15:16:00,1.2361,1.2361,1.23582,1.23588,61300000.0
2005-06-22 15:17:00,1.23583,1.23605,1.23576,1.23605,113099999.0
2005-06-22 15:18:00,1.23624,1.23624,1.23611,1.23613,50100000.0
2005-06-22 15:19:00,1.23607,1.23615,1.23601,1.23611,122100000.0
2005-06-22 15:20:00,1.23617,1.2364,1.23617,1.2364,70200001.0
2005-06-22 15:21:00,1.2364,1.23659,1.23635,1.2364,178100001.0
2005-06-22 15:22:00,1.23648,1.23666,1.23648,1.23661,107300000.0
2005-06-22 15:23:00,1.23638,1.23638,1.23617,1.23627,75200001.0
2005-06-22 15:24:00,1.23633,1.23647,1.23627,1.23632,142199999.0
2005-06-22 15:25:00,1.23625,1.23625,1.23616,1.2362,44300000.0
2005-06-22 15:26:00,1.23625,1.23625,1.23625,1.23625,23299999.0
2005-06-22 15:27:00,1.23635,1.23673,1.23634,1.23673,81599998.0
2005-06-22 15:28:00,1.23679,1.23705,1.23679,1.23705,71500001.0
2005-06-22 15:29:00,1.23713,1.23721,1.23713,1.23718,21700000.0
2005-06-22 15:30:00,1.23742,1.23742,1.23701,1.23733,80299998.0
2005-06-22 15:31:00,1.23732,1.23739,1.23727,1.23736,54700000.0
2005-06-22 15:32:00,1.23741,1.23751,1.23736,1.23736,86700001.0
2005-06-22 15:33:00,1.23735,1.2374,1.23724,1.23739,69800000.0
2005-06-22 15:34:00,1.23745,1.23767,1.23745,1.23767,56800001.0
2005-06-22 15:35:00,1.23774,1.23779,1.2376,1.23763,101900002.0
2005-06-22 15:36:00,1.2377,1.2377,1.23754,1.2377,127700000.0
2005-06-22 15:37:00,1.23758,1.23782,1.23758,1.23782,60700000.0
2005-06-22 15:38:00,1.23786,1.23797,1.23784,1.23788,86700001.0
2005-06-22 15:39:00,1.23792,1.23802,1.23788,1.23799,113599997.0
2005-06-22 15:40:00,1.23787,1.23787,1.23753,1.23759,70700001.0
2005-06-22 15:41:00,1.2375,1.23754,1.23741,1.23741,107700000.0
2005-06-22 15:42:00,1.23743,1.23748,1.23738,1.23743,54300000.0
2005-06-22 15:43:00,1.23746,1.23746,1.23734,1.23734,37400001.0
2005-06-22 15:44:00,1.23733,1.23751,1.23714,1.23725,45400001.0
2005-06-22 15:45:00,1.23717,1.23724,1.23672,1.23672,37400000.0
2005-06-22 15:46:00,1.23652,1.23665,1.2358,1.2358,94400000.0
2005-06-22 15:47:00,1.23574,1.23597,1.23574,1.23583,136700003.0
2005-06-22 15:48:00,1.23591,1.23606,1.23589,1.23601,29500000.0
2005-06-22 15:49:00,1.23608,1.23619,1.23595,1.23608,157899999.0
2005-06-22 15:50:00,1.23607,1.23616,1.23607,1.23613,74399999.0
2005-06-22 15:51:00,1.23608,1.23608,1.23602,1.23602,31500001.0
2005-06-22 15:52:00,1.23609,1.23636,1.23602,1.23636,169599999.0
2005-06-22 15:53:00,1.23645,1.23645,1.23633,1.23633,46999999.0
2005-06-22 15:54:00,1.2364,1.23653,1.2364,1.23645,69499998.0
2005-06-22 15:55:00,1.23651,1.23651,1.2363,1.23633,39100000.0
2005-06-22 15:56:00,1.23645,1.2365,1.23637,1.23638,95899998.0
2005-06-22 15:57:00,1.23642,1.23647,1.23637,1.23637,67400000.0
2005-06-22 15:58:00,1.2364,1.23643,1.23634,1.23638,80400000.0
2005-06-22 15:59:00,1.23637,1.23638,1.23613,1.23626,138200002.0
2005-06-22 16:00:00,1.2364,1.23661,1.2364,1.23661,59900000.0
2005-06-22 16:01:00,1.23662,1.23667,1.23635,1.23635,74300001.0
2005-06-22 16:02:00,1.23619,1.23619,1.23611,1.23611,39000002.0
2005-06-22 16:03:00,1.23592,1.23592,1.23572,1.23574,89500001.0
2005-06-22 16:04:00,1.23571,1.23591,1.23571,1.23575,49200000.0
2005-06-22 16:05:00,1.23588,1.23599,1.23581,1.23599,42600000.0
2005-06-22 16:06:00,1.23588,1.23596,1.23579,1.23596,136900001.0
2005-06-22 16:07:00,1.23607,1.23607,1.23579,1.23579,99100003.0
2005-06-22 16:08:00,1.23579,1.23587,1.23566,1.23587,151099999.0
2005-06-22 16:09:00,1.23586,1.23586,1.23575,1.23575,116700001.0
2005-06-22 16:10:00,1.23574,1.23574,1.23565,1.23565,156299996.0
2005-06-22 16:11:00,1.2356,1.2356,1.23539,1.23548,150000001.0
2005-06-22 16:12:00,1.23552,1.23559,1.23542,1.23544,98200001.0
2005-06-22 16:13:00,1.23554,1.23577,1.23554,1.23577,54900001.0
2005-06-22 16:14:00,1.23567,1.23572,1.23557,1.23557,154900002.0
2005-06-22 16:15:00,1.23568,1.23578,1.23564,1.23571,96800002.0
2005-06-22 16:16:00,1.23569,1.23569,1.23559,1.23559,48100001.0
2005-06-22 16:17:00,1.23549,1.23549,1.23536,1.23536,34300000.0
2005-06-22 16:18:00,1.23532,1.23532,1.23507,1.23507,58599999.0
2005-06-22 16:19:00,1.23498,1.23507,1.2349,1.23507,30400000.0
2005-06-22 16:20:00,1.23503,1.23557,1.23503,1.23557,68100001.0
2005-06-22 16:21:00,1.23558,1.23562,1.23535,1.23535,75400000.0
2005-06-22 16:22:00,1.23529,1.23529,1.23522,1.23523,54099998.0
2005-06-22 16:23:00,1.2353,1.23541,1.2353,1.23535,77800000.0
2005-06-22 16:24:00,1.23535,1.23535,1.2351,1.2351,97399999.0
2005-06-22 16:25:00,1.23512,1.23517,1.23511,1.23512,147800000.0
2005-06-22 16:26:00,1.23509,1.23522,1.23509,1.23517,244099998.0
2005-06-22 16:27:00,1.23519,1.23523,1.23512,1.23518,65299998.0
2005-06-22 16:28:00,1.2351,1.2351,1.2351,1.2351,4800000.0
2005-06-22 16:29:00,1.23511,1.23511,1.23494,1.23506,53299999.0
2005-06-22 16:30:00,1.23509,1.23522,1.23502,1.23502,67499999.0
2005-06-22 16:31:00,1.23499,1.23515,1.23499,1.2351,93900000.0
2005-06-22 16:32:00,1.23511,1.23528,1.23493,1.23493,187800002.0
2005-06-22 16:33:00,1.23489,1.23498,1.23478,1.23496,124000001.0
2005-06-22 16:34:00,1.23488,1.23503,1.23487,1.23487,126099999.0
2005-06-22 16:35:00,1.23496,1.23513,1.23492,1.23513,45400001.0
2005-06-22 16:36:00,1.23516,1.23543,1.23516,1.23543,59700000.0
2005-06-22 16:37:00,1.23543,1.23543,1.23526,1.23535,138500000.0
2005-06-22 16:38:00,1.23539,1.23539,1.23526,1.2353,199500005.0
2005-06-22 16:39:00,1.23527,1.23541,1.23525,1.23533,180299998.0
2005-06-22 16:40:00,1.23528,1.23533,1.23528,1.23533,35300001.0
2005-06-22 16:41:00,1.23523,1.2353,1.23523,1.23528,98400000.0
2005-06-22 16:42:00,1.23532,1.23542,1.23532,1.23532,28900000.0
2005-06-22 16:43:00,1.23532,1.23556,1.23532,1.2355,125000001.0
2005-06-22 16:44:00,1.23543,1.23543,1.23515,1.23528,108400000.0
2005-06-22 16:45:00,1.23533,1.23561,1.23533,1.23561,43400000.0
2005-06-22 16:46:00,1.23563,1.23566,1.23558,1.23558,49400001.0
2005-06-22 16:47:00,1.23561,1.23581,1.23561,1.23571,95499998.0
2005-06-22 16:48:00,1.23577,1.23586,1.2357,1.23575,112700000.0
2005-06-22 16:49:00,1.23565,1.23569,1.2355,1.2355,135000003.0
2005-06-22 16:50:00,1.23545,1.23557,1.23545,1.23548,79100001.0
2005-06-22 16:51:00,1.23539,1.23539,1.23532,1.23532,72199998.0
2005-06-22 16:52:00,1.23531,1.23542,1.23531,1.23542,19900000.0
2005-06-22 16:53:00,1.2354,1.2354,1.23508,1.23516,83100000.0
2005-06-22 16:54:00,1.23516,1.23521,1.23505,1.23512,138699999.0
2005-06-22 16:55:00,1.23514,1.23514,1.23508,1.23508,23900000.0
2005-06-22 16:56:00,1.23528,1.23547,1.23523,1.23532,78399998.0
2005-06-22 16:57:00,1.23526,1.23537,1.23524,1.23537,90400002.0
2005-06-22 16:58:00,1.23531,1.23534,1.23531,1.23534,28700000.0
2005-06-22 16:59:00,1.2352,1.23553,1.23519,1.23553,111700001.0
2005-06-22 17:00:00,1.23561,1.23565,1.23544,1.23544,97100001.0
2005-06-22 17:01:00,1.23559,1.23578,1.23559,1.23578,44800001.0
2005-06-22 17:02:00,1.23608,1.2362,1.23607,1.23612,50400000.0
2005-06-22 17:03:00,1.23621,1.2363,1.236,1.23618,169300000.0
2005-06-22 17:04:00,1.23613,1.23621,1.23613,1.23619,119800001.0
2005-06-22 17:05:00,1.23617,1.23617,1.23613,1.23613,12700000.0
2005-06-22 17:06:00,1.23607,1.23607,1.23585,1.23585,125299999.0
2005-06-22 17:07:00,1.23603,1.23611,1.23596,1.23596,38700000.0
2005-06-22 17:08:00,1.23593,1.23596,1.23591,1.23596,77000002.0
2005-06-22 17:09:00,1.23601,1.23601,1.23589,1.23589,59700001.0
2005-06-22 17:10:00,1.23585,1.23602,1.23584,1.23602,141200001.0
2005-06-22 17:11:00,1.23589,1.23596,1.23588,1.23588,45900000.0
2005-06-22 17:12:00,1.23572,1.23588,1.23559,1.23586,138899999.0
2005-06-22 17:13:00,1.23578,1.23578,1.23543,1.23548,85000000.0
2005-06-22 17:14:00,1.23554,1.23586,1.23554,1.23586,98400000.0
2005-06-22 17:15:00,1.23585,1.23593,1.23583,1.23583,81000000.0
2005-06-22 17:16:00,1.23587,1.23587,1.23553,1.23559,91300000.0
2005-06-22 17:17:00,1.23564,1.23569,1.23543,1.23543,136299998.0
2005-06-22 17:18:00,1.23539,1.23546,1.23529,1.23529,77300002.0
2005-06-22 17:19:00,1.23542,1.23542,1.23531,1.23531,64600001.0
2005-06-22 17:20:00,1.23525,1.23536,1.23525,1.23535,178599999.0
2005-06-22 17:21:00,1.23533,1.23537,1.23533,1.23537,17700000.0
2005-06-22 17:22:00,1.23533,1.23546,1.23533,1.2354,116800001.0
2005-06-22 17:23:00,1.23535,1.23535,1.23511,1.23519,62200000.0
2005-06-22 17:24:00,1.23538,1.23538,1.23532,1.23535,54099999.0
2005-06-22 17:25:00,1.2354,1.2354,1.2354,1.2354,31700000.0
2005-06-22 17:26:00,1.23538,1.23538,1.2352,1.23524,95899999.0
2005-06-22 17:27:00,1.23513,1.23532,1.23508,1.23532,85699999.0
2005-06-22 17:28:00,1.2353,1.2353,1.2353,1.2353,800000.0
2005-06-22 17:29:00,1.2353,1.2353,1.2353,1.2353,22400000.0
2005-06-22 17:30:00,1.23528,1.23536,1.23523,1.23529,52000001.0
2005-06-22 17:31:00,1.23528,1.23539,1.23526,1.23536,62600000.0
2005-06-22 17:32:00,1.23531,1.23539,1.23531,1.23539,67200000.0
2005-06-22 17:33:00,1.23544,1.23544,1.23541,1.23541,34999998.0
2005-06-22 17:34:00,1.23545,1.23545,1.23545,1.23545,8800000.0
2005-06-22 17:35:00,1.23545,1.23555,1.23545,1.23545,135300003.0
2005-06-22 17:36:00,1.23562,1.23562,1.23558,1.23558,7200000.0
2005-06-22 17:37:00,1.23574,1.23581,1.23574,1.23581,41500001.0
2005-06-22 17:38:00,1.23578,1.23579,1.23564,1.23565,30800000.0
2005-06-22 17:39:00,1.23558,1.23558,1.23551,1.23551,25700001.0
2005-06-22 17:40:00,1.23557,1.23563,1.23553,1.23563,8400000.0
2005-06-22 17:41:00,1.2356,1.2356,1.23557,1.2356,34200000.0
2005-06-22 17:42:00,1.23557,1.23563,1.23557,1.23563,19200000.0
2005-06-22 17:43:00,1.23558,1.23558,1.2355,1.23556,44800000.0
2005-06-22 17:44:00,1.23549,1.23554,1.23532,1.23544,54499999.0
2005-06-22 17:45:00,1.23537,1.23537,1.23533,1.23533,900000.0
2005-06-22 17:46:00,1.23534,1.23534,1.23509,1.23509,73800001.0
2005-06-22 17:47:00,1.23522,1.23525,1.23511,1.2352,116700001.0
2005-06-22 17:48:00,1.2352,1.2352,1.23498,1.23498,73500000.0
2005-06-22 17:49:00,1.23492,1.23503,1.23492,1.23502,18500000.0
2005-06-22 17:50:00,1.23503,1.23515,1.23502,1.23502,85700002.0
2005-06-22 17:51:00,1.23497,1.23497,1.23482,1.23482,75700002.0
2005-06-22 17:52:00,1.23498,1.2351,1.2349,1.23493,53600000.0
2005-06-22 17:53:00,1.23476,1.23476,1.2346,1.23465,93000000.0
2005-06-22 17:54:00,1.23452,1.23455,1.2342,1.23431,102600002.0
2005-06-22 17:55:00,1.2344,1.23462,1.23428,1.23462,148800002.0
2005-06-22 17:56:00,1.23468,1.23477,1.2346,1.23475,98299998.0
2005-06-22 17:57:00,1.23482,1.23482,1.23469,1.2347,164299998.0
2005-06-22 17:58:00,1.2348,1.23484,1.23467,1.23471,153499995.0
2005-06-22 17:59:00,1.23468,1.23491,1.23468,1.23488,71700000.0
2005-06-22 18:00:00,1.23516,1.23539,1.23516,1.23539,16100000.0
2005-06-22 18:01:00,1.23561,1.23568,1.23528,1.23531,575700001.0
2005-06-22 18:02:00,1.23528,1.23548,1.23528,1.23545,641700006.0
2005-06-22 18:03:00,1.2355,1.23577,1.2355,1.23556,711000004.0
2005-06-22 18:04:00,1.23554,1.23563,1.23536,1.23553,928800005.0
2005-06-22 18:05:00,1.2357,1.23634,1.2357,1.23628,1034500003.0
2005-06-22 18:06:00,1.23626,1.23626,1.23604,1.2362,479800000.0
2005-06-22 18:07:00,1.23627,1.23694,1.23627,1.23694,1158700004.0
2005-06-22 18:08:00,1.23693,1.23693,1.2362,1.2362,955500002.0
2005-06-22 18:09:00,1.23609,1.23622,1.23587,1.23594,524600000.0
2005-06-22 18:10:00,1.236,1.23611,1.23591,1.23602,789799999.0
2005-06-22 18:11:00,1.23615,1.23624,1.23596,1.2362,825200004.0
2005-06-22 18:12:00,1.23633,1.23671,1.23633,1.2365,129799999.0
2005-06-22 18:13:00,1.23655,1.23681,1.23645,1.2368,292500000.0
2005-06-22 18:14:00,1.23693,1.23695,1.23661,1.23682,580599996.0
2005-06-22 18:15:00,1.23669,1.23678,1.23631,1.23658,695100005.0
2005-06-22 18:16:00,1.23664,1.2368,1.23659,1.23677,585899998.0
2005-06-22 18:17:00,1.23675,1.23678,1.23655,1.23655,895700000.0
2005-06-22 18:18:00,1.23651,1.23667,1.23646,1.23663,611700002.0
2005-06-22 18:19:00,1.2367,1.2367,1.23624,1.23624,167800001.0
2005-06-22 18:20:00,1.23634,1.23656,1.23634,1.23651,718699998.0
2005-06-22 18:21:00,1.2366,1.23664,1.23654,1.23662,157299998.0
2005-06-22 18:22:00,1.2367,1.23683,1.23669,1.23669,163899998.0
2005-06-22 18:23:00,1.23673,1.23695,1.23645,1.23695,384799998.0
2005-06-22 18:24:00,1.23694,1.23694,1.23651,1.23651,546700001.0
2005-06-22 18:25:00,1.23652,1.23679,1.23652,1.23656,317500004.0
2005-06-22 18:26:00,1.23647,1.23647,1.23631,1.2364,985299996.0
2005-06-22 18:27:00,1.23671,1.23683,1.23655,1.23683,546200007.0
2005-06-22 18:28:00,1.23685,1.23705,1.23667,1.23683,484500003.0
2005-06-22 18:29:00,1.23683,1.23695,1.23683,1.23695,251800000.0
2005-06-22 18:30:00,1.23697,1.23697,1.2368,1.23682,872700001.0
2005-06-22 18:31:00,1.23675,1.23675,1.23649,1.23649,603899995.0
2005-06-22 18:32:00,1.23648,1.2367,1.23641,1.2365,355300003.0
2005-06-22 18:33:00,1.23651,1.23663,1.23647,1.23663,531699998.0
2005-06-22 18:34:00,1.23665,1.23676,1.23653,1.23665,315799998.0
2005-06-22 18:35:00,1.23668,1.23675,1.23662,1.23669,401100000.0
2005-06-22 18:36:00,1.2367,1.23672,1.23662,1.23663,306600000.0
2005-06-22 18:37:00,1.23659,1.23659,1.23646,1.23646,91600000.0
2005-06-22 18:38:00,1.23647,1.2365,1.23636,1.23642,190000000.0
2005-06-22 18:39:00,1.23643,1.23648,1.23641,1.23648,123500000.0
2005-06-22 18:40:00,1.2365,1.23655,1.23645,1.2365,558400005.0
2005-06-22 18:41:00,1.23653,1.23677,1.23649,1.23649,286899999.0
2005-06-22 18:42:00,1.23652,1.23672,1.23649,1.23672,392700000.0
2005-06-22 18:43:00,1.23673,1.23677,1.23662,1.23665,475500003.0
2005-06-22 18:44:00,1.2367,1.23675,1.23665,1.2367,361199993.0
2005-06-22 18:45:00,1.23673,1.23673,1.2366,1.23666,497700008.0
2005-06-22 18:46:00,1.23668,1.23672,1.23658,1.23661,336200001.0
2005-06-22 18:47:00,1.23675,1.23685,1.23675,1.23685,31700000.0
2005-06-22 18:48:00,1.23699,1.23705,1.23694,1.23697,149400000.0
2005-06-22 18:49:00,1.23697,1.23703,1.23693,1.23703,122699999.0
2005-06-22 18:50:00,1.23691,1.23696,1.23655,1.23696,180799995.0
2005-06-22 18:51:00,1.23696,1.23703,1.23679,1.23699,157500000.0
2005-06-22 18:52:00,1.23697,1.23697,1.23681,1.23683,136699998.0
2005-06-22 18:53:00,1.23682,1.23694,1.23682,1.23686,612300001.0
2005-06-22 18:54:00,1.23669,1.23691,1.2366,1.2369,175300001.0
2005-06-22 18:55:00,1.23685,1.2369,1.23683,1.23687,499800001.0
2005-06-22 18:56:00,1.23685,1.23685,1.23659,1.23659,196299998.0
2005-06-22 18:57:00,1.23673,1.23691,1.23589,1.23589,399000006.0
2005-06-22 18:58:00,1.23669,1.23669,1.23641,1.23641,127100000.0
2005-06-22 18:59:00,1.23628,1.23634,1.23606,1.23606,498700003.0
2005-06-22 19:00:00,1.23604,1.23609,1.23596,1.23609,184600000.0
2005-06-22 19:01:00,1.2361,1.2361,1.23605,1.2361,78300001.0
2005-06-22 19:02:00,1.2361,1.2361,1.23605,1.2361,160799998.0
2005-06-22 19:03:00,1.23606,1.23606,1.23587,1.23587,435899999.0
2005-06-22 19:04:00,1.2359,1.23609,1.23581,1.23595,234199998.0
2005-06-22 19:05:00,1.23592,1.23597,1.23587,1.23589,382100003.0
2005-06-22 19:06:00,1.23591,1.23605,1.23581,1.23587,412199993.0
2005-06-22 19:07:00,1.2359,1.23602,1.23583,1.23602,142000002.0
2005-06-22 19:08:00,1.23598,1.23598,1.23571,1.23589,581400001.0
2005-06-22 19:09:00,1.23593,1.236,1.23587,1.23587,568200002.0
2005-06-22 19:10:00,1.2359,1.2359,1.23585,1.23585,26300000.0
2005-06-22 19:11:00,1.23594,1.23597,1.23587,1.23587,357000005.0
2005-06-22 19:12:00,1.23582,1.23582,1.23568,1.23575,203700001.0
2005-06-22 19:13:00,1.23572,1.23578,1.23566,1.23566,148200004.0
2005-06-22 19:14:00,1.23563,1.23582,1.23561,1.23582,432900004.0
2005-06-22 19:15:00,1.23567,1.23587,1.23536,1.23554,339599999.0
2005-06-22 19:16:00,1.2358,1.23583,1.23577,1.2358,274400002.0
2005-06-22 19:17:00,1.23579,1.23595,1.23579,1.23584,245100001.0
2005-06-22 19:18:00,1.23579,1.2358,1.23564,1.23569,418099995.0
2005-06-22 19:19:00,1.23557,1.2356,1.23542,1.23551,104799999.0
2005-06-22 19:20:00,1.23549,1.23549,1.23528,1.23534,113699999.0
2005-06-22 19:21:00,1.23537,1.23543,1.23524,1.23529,98100000.0
2005-06-22 19:22:00,1.2353,1.2353,1.23525,1.2353,249100000.0
2005-06-22 19:23:00,1.23527,1.23531,1.2352,1.23529,122000001.0
2005-06-22 19:24:00,1.23528,1.23528,1.23519,1.23522,57600000.0
2005-06-22 19:25:00,1.23523,1.23528,1.23522,1.23522,151500000.0
2005-06-22 19:26:00,1.23505,1.23534,1.23485,1.2353,93600001.0
2005-06-22 19:27:00,1.2352,1.23523,1.23513,1.23515,330000000.0
2005-06-22 19:28:00,1.2352,1.23525,1.2352,1.2352,126399998.0
2005-06-22 19:29:00,1.23522,1.23528,1.23521,1.23528,57100000.0
2005-06-22 19:30:00,1.23532,1.23532,1.23511,1.23512,224099999.0
2005-06-22 19:31:00,1.23512,1.23519,1.23512,1.23519,116900000.0
2005-06-22 19:32:00,1.23516,1.23528,1.23516,1.23526,68900000.0
2005-06-22 19:33:00,1.23513,1.2352,1.23509,1.23514,365800000.0
2005-06-22 19:34:00,1.23515,1.2352,1.23515,1.2352,101000002.0
2005-06-22 19:35:00,1.2352,1.2352,1.2352,1.2352,27800000.0
2005-06-22 19:36:00,1.23524,1.2354,1.23523,1.23537,201799999.0
2005-06-22 19:37:00,1.23553,1.23553,1.23532,1.23548,383300001.0
2005-06-22 19:38:00,1.23548,1.23554,1.23539,1.23545,188200002.0
2005-06-22 19:39:00,1.23545,1.23555,1.23542,1.2355,409690002.0
2005-06-22 19:40:00,1.23554,1.23555,1.23543,1.23555,307199998.0
2005-06-22 19:41:00,1.23489,1.23535,1.23483,1.23527,219800000.0
2005-06-22 19:42:00,1.2355,1.23554,1.23543,1.23544,210499996.0
2005-06-22 19:43:00,1.23548,1.23548,1.2354,1.2354,121600000.0
2005-06-22 19:44:00,1.2354,1.2354,1.23537,1.23537,87599997.0
2005-06-22 19:45:00,1.2354,1.2354,1.23535,1.23535,72599999.0
2005-06-22 19:46:00,1.23542,1.23548,1.23542,1.23548,14600000.0
2005-06-22 19:47:00,1.23511,1.23539,1.23498,1.23539,99000000.0
2005-06-22 19:48:00,1.2355,1.2355,1.2355,1.2355,47799999.0
2005-06-22 19:49:00,1.23548,1.23553,1.23542,1.23542,236199999.0
2005-06-22 19:50:00,1.23542,1.23547,1.23542,1.23543,110100001.0
2005-06-22 19:51:00,1.23504,1.23535,1.23504,1.23508,65200000.0
2005-06-22 19:52:00,1.23542,1.23546,1.23542,1.23543,62999998.0
2005-06-22 19:53:00,1.23555,1.23576,1.23555,1.23576,149999998.0
2005-06-22 19:54:00,1.23582,1.23583,1.2357,1.23571,113199998.0
2005-06-22 19:55:00,1.23577,1.2358,1.2357,1.2357,58700000.0
2005-06-22 19:56:00,1.23587,1.23587,1.23573,1.23582,236400001.0
2005-06-22 19:57:00,1.23585,1.2359,1.23585,1.2359,231400004.0
2005-06-22 19:58:00,1.23594,1.23607,1.23594,1.23607,130800001.0
2005-06-22 19:59:00,1.2361,1.2361,1.23595,1.23595,134500002.0
2005-06-22 20:00:00,1.23597,1.23597,1.23582,1.23582,54300000.0
2005-06-22 20:01:00,1.23572,1.23578,1.23572,1.23572,81000001.0
2005-06-22 20:02:00,1.23572,1.23578,1.23567,1.23572,101700000.0
2005-06-22 20:03:00,1.23577,1.23592,1.23577,1.23585,568700007.0
2005-06-22 20:04:00,1.23595,1.23598,1.23586,1.23589,134700002.0
2005-06-22 20:05:00,1.2359,1.23607,1.2359,1.23595,67400001.0
2005-06-22 20:06:00,1.23593,1.236,1.23593,1.23598,126200001.0
2005-06-22 20:07:00,1.236,1.23604,1.23587,1.23591,250799998.0
2005-06-22 20:08:00,1.23586,1.23586,1.23573,1.23584,367399997.0
2005-06-22 20:09:00,1.2358,1.2358,1.23564,1.23565,236500004.0
2005-06-22 20:10:00,1.23558,1.23558,1.2355,1.2355,50800000.0
2005-06-22 20:11:00,1.2355,1.2355,1.2355,1.2355,243800002.0
2005-06-22 20:12:00,1.23548,1.2355,1.23533,1.23533,646499994.0
2005-06-22 20:13:00,1.23534,1.23538,1.23531,1.23538,195099997.0
2005-06-22 20:14:00,1.23535,1.23545,1.23535,1.2354,195900002.0
2005-06-22 20:15:00,1.23558,1.23578,1.23555,1.23555,372699998.0
2005-06-22 20:16:00,1.23538,1.23567,1.2352,1.2352,743399998.0
2005-06-22 20:17:00,1.23548,1.23559,1.23542,1.23548,377199999.0
2005-06-22 20:18:00,1.23548,1.23548,1.23543,1.23543,181899996.0
2005-06-22 20:19:00,1.23538,1.23541,1.23532,1.23536,123600002.0
2005-06-22 20:20:00,1.23535,1.23552,1.23535,1.2354,338100000.0
2005-06-22 20:21:00,1.23545,1.23564,1.23545,1.23564,379099999.0
2005-06-22 20:22:00,1.23565,1.23565,1.23527,1.23537,222399998.0
2005-06-22 20:23:00,1.23531,1.23531,1.23518,1.23526,481800002.0
2005-06-22 20:24:00,1.2353,1.2353,1.23525,1.23525,324999997.0
2005-06-22 20:25:00,1.2353,1.2353,1.23525,1.23525,110900000.0
2005-06-22 20:26:00,1.23525,1.23525,1.23523,1.23523,223000000.0
2005-06-22 20:27:00,1.23523,1.23535,1.23523,1.23523,176600002.0
2005-06-22 20:28:00,1.23528,1.23535,1.23525,1.2353,788100001.0
2005-06-22 20:29:00,1.23533,1.23536,1.23524,1.23527,541899998.0
2005-06-22 20:30:00,1.23523,1.2353,1.23523,1.2353,337299999.0
2005-06-22 20:31:00,1.2353,1.2353,1.23514,1.23515,433399997.0
2005-06-22 20:32:00,1.235,1.23529,1.23465,1.23505,268700004.0
2005-06-22 20:33:00,1.23515,1.23525,1.23515,1.23517,328800000.0
2005-06-22 20:34:00,1.23513,1.23515,1.23508,1.23508,131000002.0
2005-06-22 20:35:00,1.23502,1.23502,1.23488,1.23497,179700001.0
2005-06-22 20:36:00,1.23502,1.23508,1.23496,1.23503,348000000.0
2005-06-22 20:37:00,1.23504,1.23513,1.23497,1.23497,154300000.0
2005-06-22 20:38:00,1.23495,1.23508,1.23495,1.23508,266699999.0
2005-06-22 20:39:00,1.23508,1.23509,1.23494,1.235,401200000.0
2005-06-22 20:40:00,1.23489,1.23489,1.23454,1.23465,328499996.0
2005-06-22 20:41:00,1.23464,1.23466,1.23453,1.23453,416499996.0
2005-06-22 20:42:00,1.23452,1.23459,1.23439,1.2345,379400000.0
2005-06-22 20:43:00,1.23447,1.23458,1.23445,1.23448,205200001.0
2005-06-22 20:44:00,1.2345,1.23457,1.23443,1.23453,82200002.0
2005-06-22 20:45:00,1.23453,1.23453,1.23434,1.23434,135400000.0
2005-06-22 20:46:00,1.23433,1.23452,1.23429,1.23452,189599998.0
2005-06-22 20:47:00,1.23458,1.23462,1.23454,1.23454,231000002.0
2005-06-22 20:48:00,1.23455,1.23455,1.2345,1.23455,125200003.0
2005-06-22 20:49:00,1.23455,1.23457,1.23445,1.23455,312500000.0
2005-06-22 20:50:00,1.2345,1.2345,1.2345,1.2345,138400001.0
2005-06-22 20:51:00,1.23456,1.23458,1.23452,1.23456,66299999.0
2005-06-22 20:52:00,1.23455,1.23455,1.23455,1.23455,44800000.0
2005-06-22 20:53:00,1.23448,1.23448,1.23428,1.23428,218800001.0
2005-06-22 20:54:00,1.23428,1.23428,1.23413,1.23415,480799998.0
2005-06-22 20:55:00,1.23418,1.23418,1.23387,1.234,172600003.0
2005-06-22 20:56:00,1.23398,1.234,1.23388,1.234,542499995.0
2005-06-22 20:57:00,1.23398,1.23402,1.23395,1.23402,395000000.0
2005-06-22 20:58:00,1.23401,1.23408,1.23391,1.23402,255500001.0
2005-06-22 20:59:00,1.23395,1.23405,1.23388,1.23404,361900003.0
2005-06-22 21:00:00,1.23403,1.23403,1.23387,1.23392,852400001.0
2005-06-22 21:01:00,1.23392,1.23414,1.23392,1.23408,623600005.0
2005-06-22 21:02:00,1.23405,1.2341,1.23405,1.23405,147300000.0
2005-06-22 21:03:00,1.23415,1.23415,1.234,1.23405,539490002.0
2005-06-22 21:04:00,1.23408,1.23423,1.23399,1.23415,667799999.0
2005-06-22 21:05:00,1.23421,1.23421,1.23396,1.23401,704699998.0
2005-06-22 21:06:00,1.23402,1.23402,1.23382,1.23386,96499999.0
2005-06-22 21:07:00,1.23386,1.2339,1.23373,1.23379,673600004.0
2005-06-22 21:08:00,1.23384,1.234,1.23384,1.23398,128900001.0
2005-06-22 21:09:00,1.23388,1.23396,1.23386,1.23388,19200000.0
2005-06-22 21:10:00,1.2339,1.23399,1.23387,1.23391,384100001.0
2005-06-22 21:11:00,1.2339,1.23393,1.23385,1.23385,366499995.0
2005-06-22 21:12:00,1.23391,1.23399,1.23381,1.23395,306999997.0
2005-06-22 21:13:00,1.23398,1.234,1.23392,1.23392,451199999.0
2005-06-22 21:14:00,1.23398,1.23398,1.2338,1.2338,291000003.0
2005-06-22 21:15:00,1.23372,1.23378,1.23369,1.23377,155599999.0
2005-06-22 21:16:00,1.2337,1.23371,1.23358,1.23358,253000001.0
2005-06-22 21:17:00,1.2336,1.2336,1.23348,1.23353,90100001.0
2005-06-22 21:18:00,1.23358,1.23358,1.2335,1.23351,91800000.0
2005-06-22 21:19:00,1.23348,1.23353,1.23346,1.23352,167300001.0
2005-06-22 21:20:00,1.23355,1.23355,1.23355,1.23355,49300000.0
2005-06-22 21:21:00,1.23361,1.23368,1.23359,1.23368,108500001.0
2005-06-22 21:22:00,1.23358,1.23362,1.23357,1.23357,81400001.0
2005-06-22 21:23:00,1.23355,1.23365,1.23355,1.23365,15200000.0
2005-06-22 21:24:00,1.23355,1.23355,1.2335,1.2335,33600001.0
2005-06-22 21:25:00,1.23337,1.23358,1.23335,1.23343,104899997.0
2005-06-22 21:26:00,1.2336,1.23362,1.2336,1.2336,152600005.0
2005-06-22 21:27:00,1.2336,1.2336,1.23358,1.2336,193299999.0
2005-06-22 21:28:00,1.23362,1.23395,1.23362,1.23395,281100005.0
2005-06-22 21:29:00,1.23386,1.23386,1.23359,1.23359,78900001.0
2005-06-22 21:30:00,1.23361,1.23365,1.23361,1.23362,69200002.0
2005-06-22 21:31:00,1.2336,1.2336,1.2336,1.2336,62900001.0
2005-06-22 21:32:00,1.23361,1.23377,1.23359,1.23377,191900001.0
2005-06-22 21:33:00,1.23388,1.23398,1.23385,1.23398,132400000.0
2005-06-22 21:34:00,1.23402,1.23407,1.23402,1.23402,185199999.0
2005-06-22 21:35:00,1.23397,1.23399,1.23394,1.23398,41400000.0
2005-06-22 21:36:00,1.23397,1.234,1.23395,1.23395,75600000.0
2005-06-22 21:37:00,1.23405,1.23405,1.23394,1.23397,67399999.0
2005-06-22 21:38:00,1.234,1.23405,1.234,1.234,77500000.0
2005-06-22 21:39:00,1.234,1.234,1.23395,1.234,338700005.0
2005-06-22 21:40:00,1.23402,1.2341,1.23399,1.23404,263199998.0
2005-06-22 21:41:00,1.23411,1.23411,1.23402,1.23402,26400000.0
2005-06-22 21:42:00,1.23397,1.23408,1.23397,1.23408,54300000.0
2005-06-22 21:43:00,1.23402,1.23409,1.23395,1.23395,87699999.0
2005-06-22 21:44:00,1.23395,1.234,1.23395,1.234,76699998.0
2005-06-22 21:45:00,1.234,1.234,1.23393,1.23393,121300000.0
2005-06-22 21:46:00,1.2339,1.23395,1.23385,1.23387,185500000.0
2005-06-22 21:47:00,1.23385,1.2339,1.23385,1.23387,110800000.0
2005-06-22 21:48:00,1.2339,1.2339,1.23385,1.23388,160199997.0
2005-06-22 21:49:00,1.23384,1.23392,1.23381,1.23381,50700000.0
2005-06-22 21:50:00,1.23375,1.2338,1.23375,1.2338,42200000.0
2005-06-22 21:51:00,1.2338,1.2338,1.23373,1.23373,140099999.0
2005-06-22 21:52:00,1.23372,1.2338,1.23372,1.2338,67499999.0
2005-06-22 21:53:00,1.2338,1.2338,1.2338,1.2338,179099999.0
2005-06-22 21:54:00,1.23383,1.23395,1.23381,1.23383,144400000.0
2005-06-22 21:55:00,1.23391,1.23397,1.2339,1.23397,54600000.0
2005-06-22 21:56:00,1.23351,1.23395,1.23349,1.2338,167199998.0
2005-06-22 21:57:00,1.23395,1.23407,1.23395,1.23407,76100003.0
2005-06-22 21:58:00,1.23395,1.23407,1.23395,1.23402,117700001.0
2005-06-22 21:59:00,1.2339,1.23405,1.2339,1.234,106700000.0
2005-06-22 22:00:00,1.234,1.23405,1.2339,1.23393,205300001.0
2005-06-22 22:01:00,1.23398,1.234,1.23397,1.23397,80400000.0
2005-06-22 22:02:00,1.23392,1.23404,1.23387,1.23387,455000001.0
2005-06-22 22:03:00,1.23388,1.23406,1.23388,1.23406,208400004.0
2005-06-22 22:04:00,1.23417,1.23418,1.23406,1.23418,107600001.0
2005-06-22 22:05:00,1.23418,1.2342,1.23398,1.23398,77399998.0
2005-06-22 22:06:00,1.23394,1.2341,1.23393,1.234,262700000.0
2005-06-22 22:07:00,1.23407,1.23413,1.23398,1.23413,136200000.0
2005-06-22 22:08:00,1.23413,1.23415,1.2341,1.23415,207100003.0
2005-06-22 22:09:00,1.23404,1.2342,1.23404,1.2342,121400000.0
2005-06-22 22:10:00,1.23415,1.23415,1.23394,1.23396,65600001.0
2005-06-22 22:11:00,1.23423,1.23438,1.23423,1.23438,78600000.0
2005-06-22 22:12:00,1.23374,1.23452,1.23374,1.23415,188200001.0
2005-06-22 22:13:00,1.2344,1.23445,1.2344,1.2344,33600000.0
2005-06-22 22:14:00,1.2347,1.2347,1.23408,1.23411,121699999.0
2005-06-22 22:15:00,1.23444,1.23444,1.23426,1.23427,100099999.0
2005-06-22 22:16:00,1.23437,1.23442,1.23434,1.23439,169499999.0
2005-06-22 22:17:00,1.23398,1.23428,1.23392,1.23419,157800000.0
2005-06-22 22:18:00,1.23435,1.23435,1.2343,1.2343,66200000.0
2005-06-22 22:19:00,1.23417,1.23425,1.23375,1.23375,118100000.0
2005-06-22 22:20:00,1.2343,1.23435,1.2343,1.23435,103400001.0
2005-06-22 22:21:00,1.23437,1.23444,1.23434,1.23435,318400006.0
2005-06-22 22:22:00,1.23435,1.23445,1.23435,1.23435,73000000.0
2005-06-22 22:23:00,1.2344,1.2344,1.2344,1.2344,158699999.0
2005-06-22 22:24:00,1.23439,1.23443,1.23435,1.23438,120700002.0
2005-06-22 22:25:00,1.23438,1.23438,1.23427,1.23427,74400000.0
2005-06-22 22:26:00,1.23424,1.23424,1.23406,1.23412,62500000.0
2005-06-22 22:27:00,1.23428,1.23428,1.23393,1.23393,243900000.0
2005-06-22 22:28:00,1.23392,1.23416,1.23392,1.2341,61300000.0
2005-06-22 22:29:00,1.23413,1.23421,1.23407,1.23407,351200003.0
2005-06-22 22:30:00,1.23405,1.23405,1.234,1.23405,126199998.0
2005-06-22 22:31:00,1.2341,1.2341,1.23405,1.23405,39200002.0
2005-06-22 22:32:00,1.23402,1.23404,1.23391,1.23399,150200000.0
2005-06-22 22:33:00,1.23402,1.23407,1.23391,1.23402,138400000.0
2005-06-22 22:34:00,1.23392,1.23398,1.23381,1.23384,276000006.0
2005-06-22 22:35:00,1.23388,1.23399,1.23388,1.23397,172000003.0
2005-06-22 22:36:00,1.23398,1.23398,1.23386,1.23386,72000000.0
2005-06-22 22:37:00,1.23385,1.2339,1.2338,1.2338,153300000.0
2005-06-22 22:38:00,1.23385,1.23395,1.23385,1.2339,93600000.0
2005-06-22 22:39:00,1.23395,1.23395,1.23385,1.23385,126699998.0
2005-06-22 22:40:00,1.23338,1.23386,1.23338,1.23372,110100000.0
2005-06-22 22:41:00,1.23387,1.23391,1.23384,1.23388,35599998.0
2005-06-22 22:42:00,1.23395,1.23395,1.23395,1.23395,14400000.0
2005-06-22 22:43:00,1.23393,1.23398,1.23382,1.23398,411900002.0
2005-06-22 22:44:00,1.23403,1.23417,1.23403,1.23405,205400004.0
2005-06-22 22:45:00,1.23413,1.23413,1.23397,1.23408,140799998.0
2005-06-22 22:46:00,1.234,1.23413,1.23376,1.23408,132800002.0
2005-06-22 22:47:00,1.23401,1.23401,1.23394,1.23394,6400000.0
2005-06-22 22:48:00,1.234,1.234,1.23395,1.23395,155300002.0
2005-06-22 22:49:00,1.23397,1.23407,1.23381,1.23407,80300001.0
2005-06-22 22:50:00,1.234,1.23405,1.23395,1.23395,113799997.0
2005-06-22 22:51:00,1.23403,1.23406,1.23377,1.2339,207199999.0
2005-06-22 22:52:00,1.23395,1.234,1.2339,1.2339,156599999.0
2005-06-22 22:53:00,1.23395,1.23405,1.23382,1.23386,171800001.0
2005-06-22 22:54:00,1.23386,1.23395,1.23385,1.23392,78200001.0
2005-06-22 22:55:00,1.23402,1.2341,1.23392,1.23395,216499999.0
2005-06-22 22:56:00,1.23397,1.23398,1.23395,1.23398,42700000.0
2005-06-22 22:57:00,1.234,1.23405,1.234,1.234,145599998.0
2005-06-22 22:58:00,1.2341,1.2341,1.234,1.2341,124100000.0
2005-06-22 22:59:00,1.23405,1.23405,1.23375,1.23385,84100001.0
2005-06-22 23:00:00,1.2338,1.23385,1.2338,1.23385,23100000.0
2005-06-22 23:01:00,1.23412,1.23412,1.23374,1.23377,108500000.0
2005-06-22 23:02:00,1.23378,1.23423,1.23377,1.23405,85400000.0
2005-06-22 23:03:00,1.23385,1.23405,1.23368,1.23387,141600000.0
2005-06-22 23:04:00,1.23346,1.23365,1.23334,1.23363,117099998.0
2005-06-22 23:05:00,1.23345,1.23365,1.23328,1.2334,215300001.0
2005-06-22 23:06:00,1.23348,1.23371,1.23319,1.23371,176600001.0
2005-06-22 23:07:00,1.23375,1.23375,1.23336,1.2335,158199998.0
2005-06-22 23:08:00,1.2337,1.23383,1.23353,1.23366,157200001.0
2005-06-22 23:09:00,1.23377,1.23385,1.23331,1.23342,91300001.0
2005-06-22 23:10:00,1.23337,1.23374,1.23328,1.23365,118799999.0
2005-06-22 23:11:00,1.23363,1.23404,1.2335,1.23404,182300002.0
2005-06-22 23:12:00,1.23392,1.23394,1.23355,1.23361,93300001.0
2005-06-22 23:13:00,1.23365,1.23388,1.23359,1.23383,76600000.0
2005-06-22 23:14:00,1.23367,1.23387,1.23361,1.2337,158099995.0
2005-06-22 23:15:00,1.23366,1.23395,1.23359,1.2339,73199999.0
2005-06-22 23:16:00,1.2336,1.23403,1.23351,1.23403,137399999.0
2005-06-22 23:17:00,1.2337,1.2339,1.23368,1.23377,79900001.0
2005-06-22 23:18:00,1.2339,1.23407,1.23371,1.23371,88399999.0
2005-06-22 23:19:00,1.23393,1.23393,1.23367,1.23378,149099999.0
2005-06-22 23:20:00,1.23403,1.23403,1.2336,1.23378,111700001.0
2005-06-22 23:21:00,1.23365,1.23391,1.2336,1.23377,90000001.0
2005-06-22 23:22:00,1.23373,1.23403,1.23363,1.23384,62800000.0
2005-06-22 23:23:00,1.23373,1.2339,1.23368,1.23368,109300002.0
2005-06-22 23:24:00,1.2338,1.23388,1.23359,1.2337,80199999.0
2005-06-22 23:25:00,1.23366,1.23391,1.23355,1.23378,175700000.0
2005-06-22 23:26:00,1.23377,1.23377,1.23351,1.23368,179499998.0
2005-06-22 23:27:00,1.23378,1.23391,1.23361,1.23376,68600000.0
2005-06-22 23:28:00,1.23395,1.23399,1.2335,1.23364,156299997.0
2005-06-22 23:29:00,1.23382,1.23388,1.23356,1.23359,13900000.0
2005-06-22 23:30:00,1.23353,1.23395,1.23346,1.23374,132500000.0
2005-06-22 23:31:00,1.23366,1.23391,1.2336,1.23391,62100000.0
2005-06-22 23:32:00,1.23408,1.23408,1.23367,1.23393,149799999.0
2005-06-22 23:33:00,1.2339,1.23402,1.23371,1.23377,138100002.0
2005-06-22 23:34:00,1.23377,1.2339,1.23367,1.23372,139500001.0
2005-06-22 23:35:00,1.23355,1.23406,1.23355,1.23402,137200001.0
2005-06-22 23:36:00,1.23395,1.23408,1.23375,1.23394,105599999.0
2005-06-22 23:37:00,1.23386,1.23397,1.23369,1.23369,183499999.0
2005-06-22 23:38:00,1.23368,1.23405,1.23368,1.23401,90200000.0
2005-06-22 23:39:00,1.23391,1.23398,1.23375,1.2339,167199999.0
2005-06-22 23:40:00,1.23377,1.23395,1.23366,1.23372,139300000.0
2005-06-22 23:41:00,1.2338,1.23391,1.2336,1.23374,67400001.0
2005-06-22 23:42:00,1.23405,1.23415,1.2339,1.23406,159099999.0
2005-06-22 23:43:00,1.23397,1.23412,1.23384,1.23384,229800000.0
2005-06-22 23:44:00,1.23375,1.23412,1.23369,1.2338,155400002.0
2005-06-22 23:45:00,1.23393,1.23412,1.23367,1.2338,158200001.0
2005-06-22 23:46:00,1.23378,1.2341,1.23378,1.23402,108400000.0
2005-06-22 23:47:00,1.23393,1.2342,1.23385,1.23401,177200004.0
2005-06-22 23:48:00,1.2341,1.2341,1.23405,1.23405,54799998.0
2005-06-22 23:49:00,1.23395,1.23411,1.23389,1.23393,102000002.0
2005-06-22 23:50:00,1.23415,1.23415,1.23415,1.23415,27100000.0
2005-06-22 23:51:00,1.23413,1.23426,1.23413,1.23414,112999998.0
2005-06-22 23:52:00,1.23411,1.23417,1.23409,1.23409,7300000.0
2005-06-22 23:53:00,1.23418,1.23424,1.23411,1.23418,154299997.0
2005-06-22 23:54:00,1.23428,1.23443,1.23428,1.23443,76900000.0
2005-06-22 23:55:00,1.23445,1.23458,1.23445,1.23458,32000000.0
2005-06-22 23:56:00,1.23442,1.2345,1.23442,1.23445,111300001.0
2005-06-22 23:57:00,1.23459,1.23459,1.23447,1.23447,98800000.0
2005-06-22 23:58:00,1.23435,1.23445,1.23432,1.23443,68300003.0
2005-06-22 23:59:00,1.23443,1.23448,1.23383,1.23434,109700001.0
2005-06-23 00:00:00,1.23445,1.23445,1.2344,1.2344,47499999.0
2005-06-23 00:01:00,1.23437,1.23442,1.23437,1.23442,91900000.0
2005-06-23 00:02:00,1.23445,1.23445,1.2342,1.23442,87600000.0
2005-06-23 00:03:00,1.23435,1.23445,1.23435,1.23445,24399999.0
2005-06-23 00:04:00,1.23445,1.23447,1.23435,1.2344,92999999.0
2005-06-23 00:05:00,1.23435,1.23445,1.23435,1.23445,61400000.0
2005-06-23 00:06:00,1.23433,1.23442,1.2341,1.23441,64700000.0
2005-06-23 00:07:00,1.2344,1.2344,1.23435,1.23435,44700000.0
2005-06-23 00:08:00,1.23442,1.23442,1.23435,1.23442,112200001.0
2005-06-23 00:09:00,1.23438,1.23443,1.23419,1.2343,106500000.0
2005-06-23 00:10:00,1.2344,1.23445,1.2344,1.2344,56399999.0
2005-06-23 00:11:00,1.23438,1.23451,1.23419,1.23451,54800001.0
2005-06-23 00:12:00,1.23435,1.23445,1.23435,1.2344,79900001.0
2005-06-23 00:13:00,1.23445,1.23453,1.23443,1.23446,99300002.0
2005-06-23 00:14:00,1.23421,1.23452,1.23404,1.23452,204699999.0
2005-06-23 00:15:00,1.2344,1.23447,1.23435,1.23438,49900000.0
2005-06-23 00:16:00,1.23437,1.23437,1.23432,1.23435,5700000.0
2005-06-23 00:17:00,1.23442,1.23442,1.23442,1.23442,24700001.0
2005-06-23 00:18:00,1.23445,1.23445,1.23438,1.2344,95000001.0
2005-06-23 00:19:00,1.2344,1.23445,1.23435,1.23445,23200000.0
2005-06-23 00:20:00,1.2344,1.23445,1.23432,1.2344,98799997.0
2005-06-23 00:21:00,1.2344,1.23445,1.23435,1.23445,72699999.0
2005-06-23 00:22:00,1.23443,1.23454,1.23424,1.2344,81800000.0
2005-06-23 00:23:00,1.2344,1.23445,1.23435,1.2344,80899999.0
2005-06-23 00:24:00,1.23449,1.23458,1.23447,1.23451,114000003.0
2005-06-23 00:25:00,1.2345,1.23473,1.2345,1.23468,42200000.0
2005-06-23 00:26:00,1.23447,1.23477,1.23447,1.23476,101399999.0
2005-06-23 00:27:00,1.23472,1.23478,1.23469,1.23478,70400000.0
2005-06-23 00:28:00,1.23488,1.23502,1.23484,1.23484,126500004.0
2005-06-23 00:29:00,1.2345,1.23481,1.2345,1.23457,56500000.0
2005-06-23 00:30:00,1.23468,1.23468,1.23449,1.23449,93800001.0
2005-06-23 00:31:00,1.23453,1.23453,1.2342,1.2343,94000000.0
2005-06-23 00:32:00,1.2345,1.2345,1.2345,1.2345,35800000.0
2005-06-23 00:33:00,1.23442,1.23455,1.23442,1.23446,108800003.0
2005-06-23 00:34:00,1.23455,1.23457,1.23442,1.23457,84000000.0
2005-06-23 00:35:00,1.23452,1.23452,1.2345,1.2345,11500000.0
2005-06-23 00:36:00,1.23426,1.2346,1.23418,1.23445,146299995.0
2005-06-23 00:37:00,1.23445,1.23448,1.23445,1.23448,35200000.0
2005-06-23 00:38:00,1.23438,1.23445,1.23437,1.23445,60799999.0
2005-06-23 00:39:00,1.23413,1.23441,1.23411,1.23433,83800000.0
2005-06-23 00:40:00,1.23447,1.23452,1.23447,1.2345,33800000.0
2005-06-23 00:41:00,1.2345,1.23455,1.2345,1.23455,26100000.0
2005-06-23 00:42:00,1.23455,1.23455,1.2345,1.2345,51099999.0
2005-06-23 00:43:00,1.23445,1.23455,1.23435,1.23455,52300000.0
2005-06-23 00:44:00,1.23445,1.23453,1.23445,1.2345,175600002.0
2005-06-23 00:45:00,1.23444,1.2345,1.2342,1.23443,116800001.0
2005-06-23 00:46:00,1.23455,1.23455,1.23455,1.23455,1600000.0
2005-06-23 00:47:00,1.23452,1.23463,1.23448,1.23459,137400003.0
2005-06-23 00:48:00,1.2346,1.23465,1.23455,1.23465,92400001.0
2005-06-23 00:49:00,1.23462,1.23465,1.23455,1.23455,47300000.0
2005-06-23 00:50:00,1.23463,1.23463,1.23449,1.2345,97699998.0
2005-06-23 00:51:00,1.23434,1.23444,1.23413,1.23413,129500003.0
2005-06-23 00:52:00,1.2345,1.2345,1.23445,1.2345,90699999.0
2005-06-23 00:53:00,1.23401,1.23443,1.23396,1.23443,141999998.0
2005-06-23 00:54:00,1.23455,1.23455,1.23445,1.23452,114599998.0
2005-06-23 00:55:00,1.2345,1.23455,1.23445,1.23445,57400000.0
2005-06-23 00:56:00,1.23434,1.23445,1.23417,1.23417,98700000.0
2005-06-23 00:57:00,1.2345,1.23455,1.23442,1.23452,152400001.0
2005-06-23 00:58:00,1.23445,1.2345,1.23445,1.2345,3200000.0
2005-06-23 00:59:00,1.2345,1.23455,1.2345,1.2345,103200002.0
2005-06-23 01:00:00,1.23438,1.23462,1.23423,1.23446,61400002.0
2005-06-23 01:01:00,1.23452,1.23452,1.23439,1.23448,43500001.0
2005-06-23 01:02:00,1.2345,1.23455,1.23445,1.2345,89300001.0
2005-06-23 01:03:00,1.23457,1.23463,1.23448,1.23463,110700000.0
2005-06-23 01:04:00,1.23458,1.23461,1.2345,1.23453,71000001.0
2005-06-23 01:05:00,1.23455,1.23455,1.23435,1.2345,109800001.0
2005-06-23 01:06:00,1.23452,1.23453,1.2345,1.23453,46200000.0
2005-06-23 01:07:00,1.23422,1.23442,1.23411,1.23435,184099997.0
2005-06-23 01:08:00,1.2346,1.23464,1.23454,1.23458,70200000.0
2005-06-23 01:09:00,1.23455,1.23455,1.23455,1.23455,8800000.0
2005-06-23 01:10:00,1.23447,1.23455,1.23417,1.23417,120500001.0
2005-06-23 01:11:00,1.2345,1.2345,1.2345,1.2345,20799999.0
2005-06-23 01:12:00,1.2345,1.2345,1.2345,1.2345,38900002.0
2005-06-23 01:13:00,1.2345,1.2345,1.2345,1.2345,500000.0
2005-06-23 01:14:00,1.23445,1.23445,1.23445,1.23445,10300000.0
2005-06-23 01:15:00,1.2345,1.2345,1.23445,1.23445,19200000.0
2005-06-23 01:16:00,1.23448,1.2345,1.23442,1.23445,26300000.0
2005-06-23 01:17:00,1.2345,1.2345,1.23445,1.2345,121299999.0
2005-06-23 01:18:00,1.23455,1.23455,1.23455,1.23455,9600000.0
2005-06-23 01:19:00,1.2345,1.2345,1.2345,1.2345,11900000.0
2005-06-23 01:20:00,1.23425,1.23441,1.23422,1.23441,53600000.0
2005-06-23 01:21:00,1.23448,1.2345,1.23445,1.23445,71700002.0
2005-06-23 01:22:00,1.23443,1.23443,1.23418,1.23427,75900002.0
2005-06-23 01:23:00,1.2345,1.23452,1.2345,1.23452,8000000.0
2005-06-23 01:24:00,1.2346,1.23474,1.23445,1.23445,134300000.0
2005-06-23 01:25:00,1.23434,1.23453,1.23415,1.23448,104499999.0
2005-06-23 01:26:00,1.2345,1.2345,1.2345,1.2345,800000.0
2005-06-23 01:27:00,1.2345,1.23456,1.23433,1.23455,140700003.0
2005-06-23 01:28:00,1.23455,1.23455,1.23448,1.23448,14400000.0
2005-06-23 01:29:00,1.23455,1.23455,1.23442,1.2345,75000001.0
2005-06-23 01:30:00,1.23442,1.23445,1.23442,1.23445,2500000.0
2005-06-23 01:31:00,1.2345,1.2345,1.23445,1.2345,36800000.0
2005-06-23 01:32:00,1.23403,1.23445,1.23403,1.23445,133000001.0
2005-06-23 01:33:00,1.2345,1.2345,1.23448,1.23448,31100000.0
2005-06-23 01:34:00,1.23442,1.23442,1.23433,1.23433,7800000.0
2005-06-23 01:35:00,1.23443,1.23443,1.23442,1.23442,4400000.0
2005-06-23 01:36:00,1.23452,1.23458,1.23419,1.23419,83199998.0
2005-06-23 01:37:00,1.23442,1.2345,1.23442,1.2345,9600000.0
2005-06-23 01:38:00,1.23445,1.23455,1.23445,1.2345,175700000.0
2005-06-23 01:39:00,1.23439,1.23443,1.23426,1.23435,96900001.0
2005-06-23 01:40:00,1.2344,1.23453,1.2344,1.23453,10400000.0
2005-06-23 01:41:00,1.23455,1.23455,1.23452,1.23452,7200000.0
2005-06-23 01:42:00,1.2345,1.2345,1.2345,1.2345,15600000.0
2005-06-23 01:43:00,1.2344,1.23457,1.23423,1.23455,136799999.0
2005-06-23 01:44:00,1.23447,1.2345,1.23445,1.2345,40600000.0
2005-06-23 01:45:00,1.23436,1.23448,1.23414,1.23439,23200000.0
2005-06-23 01:46:00,1.23445,1.23455,1.23445,1.2345,56600002.0
2005-06-23 01:47:00,1.23453,1.23453,1.23453,1.23453,800000.0
2005-06-23 01:48:00,1.23455,1.23455,1.23447,1.2345,42900001.0
2005-06-23 01:49:00,1.23451,1.23451,1.23431,1.23439,128000001.0
2005-06-23 01:50:00,1.23447,1.23455,1.23447,1.23455,18400000.0
2005-06-23 01:51:00,1.23452,1.23452,1.23445,1.23445,24200000.0
2005-06-23 01:52:00,1.23445,1.23447,1.23426,1.23447,154899999.0
2005-06-23 01:53:00,1.2345,1.2345,1.2345,1.2345,65600000.0
2005-06-23 01:54:00,1.2345,1.2345,1.23445,1.2345,62200000.0
2005-06-23 01:55:00,1.23442,1.23448,1.23416,1.23444,88300001.0
2005-06-23 01:56:00,1.2345,1.2345,1.2345,1.2345,25499999.0
2005-06-23 01:57:00,1.2343,1.23444,1.23416,1.23435,105300002.0
2005-06-23 01:58:00,1.2345,1.2345,1.23442,1.23442,28700000.0
2005-06-23 01:59:00,1.23446,1.23455,1.2344,1.23451,132599999.0
2005-06-23 02:00:00,1.23443,1.2345,1.23442,1.23442,137700003.0
2005-06-23 02:01:00,1.23453,1.23453,1.23453,1.23453,2700000.0
2005-06-23 02:02:00,1.23419,1.23436,1.23409,1.23433,45600000.0
2005-06-23 02:03:00,1.23445,1.23449,1.23427,1.23436,178600005.0
2005-06-23 02:04:00,1.23425,1.23431,1.23396,1.23401,140000000.0
2005-06-23 02:05:00,1.23435,1.23435,1.23422,1.2343,90599997.0
2005-06-23 02:06:00,1.23419,1.2343,1.23419,1.23426,81699999.0
2005-06-23 02:07:00,1.23429,1.2343,1.23422,1.23425,84899999.0
2005-06-23 02:08:00,1.2343,1.2343,1.23425,1.23425,126800003.0
2005-06-23 02:09:00,1.2343,1.2343,1.23425,1.23425,4500000.0
2005-06-23 02:10:00,1.23428,1.23438,1.23428,1.2343,111100001.0
2005-06-23 02:11:00,1.23423,1.23423,1.23406,1.23417,108800000.0
2005-06-23 02:12:00,1.23418,1.23418,1.23418,1.23418,24900000.0
2005-06-23 02:13:00,1.2342,1.2342,1.2342,1.2342,22600000.0
2005-06-23 02:14:00,1.23396,1.23416,1.23394,1.23394,98999999.0
2005-06-23 02:15:00,1.23427,1.23433,1.23419,1.23433,63000001.0
2005-06-23 02:16:00,1.2343,1.2343,1.2343,1.2343,14100000.0
2005-06-23 02:17:00,1.23407,1.23407,1.23389,1.23407,78900001.0
2005-06-23 02:18:00,1.2343,1.2343,1.23413,1.23413,97799998.0
2005-06-23 02:19:00,1.23413,1.23427,1.23411,1.23427,159199999.0
2005-06-23 02:20:00,1.2339,1.23425,1.2339,1.23425,147299999.0
2005-06-23 02:21:00,1.23425,1.2343,1.23425,1.2343,22300000.0
2005-06-23 02:22:00,1.2343,1.23435,1.23425,1.23435,148100001.0
2005-06-23 02:23:00,1.23427,1.23435,1.2342,1.23435,119600002.0
2005-06-23 02:24:00,1.23394,1.23415,1.23394,1.23406,126300003.0
2005-06-23 02:25:00,1.23425,1.23432,1.23425,1.23432,77700000.0
2005-06-23 02:26:00,1.2343,1.2343,1.23425,1.23425,13600000.0
2005-06-23 02:27:00,1.2343,1.2343,1.2343,1.2343,6400000.0
2005-06-23 02:28:00,1.2343,1.2343,1.2343,1.2343,3000000.0
2005-06-23 02:29:00,1.23425,1.23435,1.23422,1.2343,85100001.0
2005-06-23 02:30:00,1.23423,1.23435,1.23407,1.23431,68199999.0
2005-06-23 02:31:00,1.2343,1.23435,1.23428,1.23428,59699999.0
2005-06-23 02:32:00,1.23427,1.23429,1.23413,1.23429,88500002.0
2005-06-23 02:33:00,1.23435,1.23435,1.2343,1.2343,25200001.0
2005-06-23 02:34:00,1.23356,1.23428,1.23356,1.23428,63800000.0
2005-06-23 02:35:00,1.23435,1.23435,1.23425,1.23425,19100000.0
2005-06-23 02:36:00,1.23432,1.23432,1.2337,1.23399,74300000.0
2005-06-23 02:37:00,1.23435,1.23435,1.23425,1.23425,20800000.0
2005-06-23 02:38:00,1.23425,1.2343,1.23425,1.2343,65300000.0
2005-06-23 02:39:00,1.23447,1.23448,1.2339,1.23397,192900004.0
2005-06-23 02:40:00,1.23422,1.23425,1.23422,1.23425,18500000.0
2005-06-23 02:41:00,1.23424,1.23424,1.23371,1.23414,102899999.0
2005-06-23 02:42:00,1.2343,1.23435,1.2343,1.23435,3300000.0
2005-06-23 02:43:00,1.23435,1.23435,1.2343,1.2343,178500002.0
2005-06-23 02:44:00,1.23425,1.2343,1.23425,1.2343,46100000.0
2005-06-23 02:45:00,1.23425,1.23425,1.23425,1.23425,12800000.0
2005-06-23 02:46:00,1.23433,1.23445,1.23433,1.23445,48900000.0
2005-06-23 02:47:00,1.23448,1.23448,1.23445,1.23445,33300000.0
2005-06-23 02:48:00,1.23453,1.23455,1.23445,1.2345,88100000.0
2005-06-23 02:49:00,1.23425,1.23449,1.2342,1.23445,112600000.0
2005-06-23 02:50:00,1.23448,1.23449,1.23446,1.23448,74200001.0
2005-06-23 02:51:00,1.23435,1.23445,1.23435,1.23435,38600001.0
2005-06-23 02:52:00,1.2344,1.2344,1.23435,1.23435,16100000.0
2005-06-23 02:53:00,1.2343,1.23445,1.2343,1.23443,82700001.0
2005-06-23 02:54:00,1.23443,1.23447,1.23443,1.23447,10400000.0
2005-06-23 02:55:00,1.23452,1.23452,1.23441,1.23441,28200000.0
2005-06-23 02:56:00,1.23445,1.23445,1.2344,1.2344,13500000.0
2005-06-23 02:57:00,1.2344,1.2344,1.23435,1.23435,4400000.0
2005-06-23 02:58:00,1.23435,1.23446,1.23435,1.23446,120300000.0
2005-06-23 02:59:00,1.23448,1.23456,1.23442,1.23445,163200003.0
2005-06-23 03:00:00,1.23452,1.23462,1.23444,1.23462,41000000.0
2005-06-23 03:01:00,1.2346,1.2346,1.2346,1.2346,23200000.0
2005-06-23 03:02:00,1.23463,1.23472,1.23454,1.23472,141300002.0
2005-06-23 03:03:00,1.23473,1.23473,1.2346,1.2347,100300000.0
2005-06-23 03:04:00,1.23472,1.23472,1.23452,1.23452,60000001.0
2005-06-23 03:05:00,1.23455,1.23465,1.23455,1.23455,110500004.0
2005-06-23 03:06:00,1.23448,1.23481,1.23441,1.23481,64600000.0
2005-06-23 03:07:00,1.23485,1.23493,1.23485,1.23493,3200000.0
2005-06-23 03:08:00,1.23498,1.23498,1.23488,1.23492,121900002.0
2005-06-23 03:09:00,1.23498,1.23502,1.23491,1.23499,88500001.0
2005-06-23 03:10:00,1.23452,1.23508,1.2345,1.23508,46399999.0
2005-06-23 03:11:00,1.23505,1.23505,1.23495,1.23495,36899999.0
2005-06-23 03:12:00,1.23502,1.23517,1.23502,1.23506,66200001.0
2005-06-23 03:13:00,1.2352,1.23533,1.2352,1.23533,53000001.0
2005-06-23 03:14:00,1.23548,1.23548,1.23533,1.23533,74500001.0
2005-06-23 03:15:00,1.23543,1.23547,1.23536,1.23536,30400000.0
2005-06-23 03:16:00,1.2354,1.23548,1.2354,1.23548,49400002.0
2005-06-23 03:17:00,1.23543,1.23545,1.23535,1.23535,114199999.0
2005-06-23 03:18:00,1.23541,1.23541,1.23512,1.23538,147800002.0
2005-06-23 03:19:00,1.23523,1.23524,1.2351,1.23522,72200001.0
2005-06-23 03:20:00,1.23535,1.23535,1.2353,1.2353,26300000.0
2005-06-23 03:21:00,1.23533,1.23535,1.23525,1.23535,108500000.0
2005-06-23 03:22:00,1.2353,1.2353,1.23523,1.2353,32300000.0
2005-06-23 03:23:00,1.23517,1.23517,1.23502,1.23502,170600003.0
2005-06-23 03:24:00,1.23497,1.235,1.23497,1.235,48999998.0
2005-06-23 03:25:00,1.23503,1.23518,1.23503,1.23518,90900002.0
2005-06-23 03:26:00,1.23521,1.23521,1.23511,1.23512,49400000.0
2005-06-23 03:27:00,1.23508,1.2351,1.23508,1.2351,34399998.0
2005-06-23 03:28:00,1.23511,1.23515,1.23502,1.23515,91000001.0
2005-06-23 03:29:00,1.23507,1.23507,1.23494,1.235,160599997.0
2005-06-23 03:30:00,1.23513,1.23521,1.23508,1.23512,81699998.0
2005-06-23 03:31:00,1.23517,1.23527,1.23516,1.23527,37500000.0
2005-06-23 03:32:00,1.2354,1.2354,1.2354,1.2354,52100000.0
2005-06-23 03:33:00,1.23523,1.23523,1.2352,1.2352,14400000.0
2005-06-23 03:34:00,1.2346,1.23507,1.23458,1.23505,182300003.0
2005-06-23 03:35:00,1.23505,1.2351,1.23505,1.2351,83399999.0
2005-06-23 03:36:00,1.235,1.23508,1.23474,1.23508,95499999.0
2005-06-23 03:37:00,1.23509,1.23516,1.23509,1.23516,16100000.0
2005-06-23 03:38:00,1.23528,1.23566,1.23528,1.23561,78300000.0
2005-06-23 03:39:00,1.23563,1.23571,1.23554,1.23554,108900005.0
2005-06-23 03:40:00,1.23547,1.23559,1.23519,1.23519,47200001.0
2005-06-23 03:41:00,1.23505,1.23536,1.23495,1.23536,94500000.0
2005-06-23 03:42:00,1.23539,1.23546,1.23539,1.23546,1700000.0
2005-06-23 03:43:00,1.2356,1.23566,1.23553,1.23553,86600002.0
2005-06-23 03:44:00,1.2356,1.2356,1.23552,1.23552,51699998.0
2005-06-23 03:45:00,1.23557,1.23565,1.23555,1.23555,53200000.0
2005-06-23 03:46:00,1.23554,1.2356,1.23533,1.23543,119600000.0
2005-06-23 03:47:00,1.23563,1.23563,1.23555,1.2356,27700000.0
2005-06-23 03:48:00,1.23567,1.23572,1.23516,1.23516,47600000.0
2005-06-23 03:49:00,1.2356,1.23563,1.23555,1.23555,147999999.0
2005-06-23 03:50:00,1.23537,1.23563,1.23537,1.23563,43000000.0
2005-06-23 03:51:00,1.2356,1.2356,1.2356,1.2356,21500000.0
2005-06-23 03:52:00,1.23569,1.23569,1.23561,1.23561,67200002.0
2005-06-23 03:53:00,1.23575,1.23575,1.23565,1.23575,71400000.0
2005-06-23 03:54:00,1.2357,1.2357,1.23565,1.2357,102500001.0
2005-06-23 03:55:00,1.2357,1.2357,1.2357,1.2357,15900000.0
2005-06-23 03:56:00,1.23535,1.23557,1.23511,1.23557,178200001.0
2005-06-23 03:57:00,1.23566,1.23566,1.23564,1.23564,2400000.0
2005-06-23 03:58:00,1.2355,1.23565,1.2355,1.23565,60900000.0
2005-06-23 03:59:00,1.23565,1.23565,1.23565,1.23565,600000.0
2005-06-23 04:00:00,1.23508,1.23539,1.23504,1.23536,162699998.0
2005-06-23 04:01:00,1.23565,1.23565,1.23552,1.23552,94399997.0
2005-06-23 04:02:00,1.23565,1.23565,1.23565,1.23565,1600000.0
2005-06-23 04:03:00,1.23552,1.23552,1.23548,1.23548,2100000.0
2005-06-23 04:04:00,1.23555,1.23555,1.23545,1.23545,20000000.0
2005-06-23 04:05:00,1.2355,1.2355,1.2355,1.2355,800000.0
2005-06-23 04:06:00,1.23552,1.23552,1.23542,1.2355,7900000.0
2005-06-23 04:07:00,1.23553,1.23553,1.23509,1.23545,65400000.0
2005-06-23 04:08:00,1.23549,1.23556,1.23549,1.23556,16800000.0
2005-06-23 04:09:00,1.23542,1.23553,1.23529,1.23553,106200001.0
2005-06-23 04:10:00,1.2356,1.2356,1.2355,1.2356,149099999.0
2005-06-23 04:11:00,1.23518,1.23537,1.23516,1.23537,66100002.0
2005-06-23 04:12:00,1.23562,1.23565,1.23555,1.2356,179700002.0
2005-06-23 04:13:00,1.23565,1.23565,1.2356,1.2356,29600000.0
2005-06-23 04:14:00,1.23563,1.23563,1.23525,1.23536,165200000.0
2005-06-23 04:15:00,1.23555,1.23555,1.23555,1.23555,27799999.0
2005-06-23 04:16:00,1.23535,1.23536,1.23514,1.23531,138800001.0
2005-06-23 04:17:00,1.2355,1.23558,1.2355,1.23558,57600002.0
2005-06-23 04:18:00,1.2356,1.23562,1.2356,1.23562,20700000.0
2005-06-23 04:19:00,1.23555,1.23565,1.2354,1.2354,22900000.0
2005-06-23 04:20:00,1.23561,1.23561,1.23554,1.23554,23100000.0
2005-06-23 04:21:00,1.23525,1.23543,1.23521,1.23534,50300000.0
2005-06-23 04:22:00,1.23545,1.23555,1.23542,1.23552,170700002.0
2005-06-23 04:23:00,1.23528,1.23553,1.23527,1.23527,81900001.0
2005-06-23 04:24:00,1.23545,1.23555,1.23545,1.23545,44300000.0
2005-06-23 04:25:00,1.2355,1.2355,1.2355,1.2355,56700001.0
2005-06-23 04:26:00,1.23545,1.23545,1.23545,1.23545,63700001.0
2005-06-23 04:27:00,1.23526,1.23551,1.23521,1.23546,135299999.0
2005-06-23 04:28:00,1.2354,1.2354,1.2354,1.2354,6400000.0
2005-06-23 04:29:00,1.2355,1.23552,1.2354,1.23545,131600003.0
2005-06-23 04:30:00,1.23548,1.23554,1.23542,1.23554,52999999.0
2005-06-23 04:31:00,1.23508,1.23548,1.23506,1.23539,242499999.0
2005-06-23 04:32:00,1.23542,1.23552,1.23542,1.2355,64299998.0
2005-06-23 04:33:00,1.23505,1.23538,1.235,1.23538,56900001.0
2005-06-23 04:34:00,1.2355,1.23555,1.23545,1.2355,107199998.0
2005-06-23 04:35:00,1.23539,1.23551,1.2353,1.23541,166700001.0
2005-06-23 04:36:00,1.23547,1.23555,1.23547,1.23555,75000000.0
2005-06-23 04:37:00,1.23537,1.23545,1.23518,1.23519,236600001.0
2005-06-23 04:38:00,1.23549,1.23554,1.23541,1.23541,102799998.0
2005-06-23 04:39:00,1.23548,1.2355,1.23548,1.2355,51299999.0
2005-06-23 04:40:00,1.23548,1.2355,1.23545,1.23545,62500001.0
2005-06-23 04:41:00,1.2355,1.2355,1.23545,1.23545,71900000.0
2005-06-23 04:42:00,1.23533,1.23546,1.2351,1.23541,129400001.0
2005-06-23 04:43:00,1.23548,1.23552,1.23535,1.23542,109399998.0
2005-06-23 04:44:00,1.23543,1.23551,1.23537,1.23537,135500001.0
2005-06-23 04:45:00,1.23551,1.23551,1.23542,1.23543,56499999.0
2005-06-23 04:46:00,1.2355,1.23552,1.23545,1.2355,191700005.0
2005-06-23 04:47:00,1.23545,1.23555,1.23545,1.23547,163300002.0
2005-06-23 04:48:00,1.2355,1.2355,1.23545,1.23545,49700002.0
2005-06-23 04:49:00,1.2355,1.2355,1.23542,1.23545,87099997.0
2005-06-23 04:50:00,1.23545,1.23555,1.23545,1.23545,30300001.0
2005-06-23 04:51:00,1.23512,1.2353,1.23472,1.2353,114900005.0
2005-06-23 04:52:00,1.2355,1.2355,1.2354,1.23547,40799998.0
2005-06-23 04:53:00,1.23528,1.23553,1.2352,1.23525,158400002.0
2005-06-23 04:54:00,1.2355,1.23552,1.23545,1.2355,46299999.0
2005-06-23 04:55:00,1.23544,1.23553,1.23542,1.23545,135900001.0
2005-06-23 04:56:00,1.2351,1.23524,1.23488,1.23488,40800000.0
2005-06-23 04:57:00,1.23545,1.23545,1.23535,1.2354,33600000.0
2005-06-23 04:58:00,1.23537,1.23546,1.23537,1.23542,35000000.0
2005-06-23 04:59:00,1.23517,1.23528,1.23504,1.23506,170900001.0
2005-06-23 05:00:00,1.23544,1.23544,1.23536,1.23536,19599999.0
2005-06-23 05:01:00,1.2355,1.2355,1.23545,1.2355,62600000.0
2005-06-23 05:02:00,1.2355,1.23558,1.23543,1.2355,47099999.0
2005-06-23 05:03:00,1.2354,1.2354,1.23527,1.23527,2500000.0
2005-06-23 05:04:00,1.23545,1.23555,1.23545,1.2355,41499998.0
2005-06-23 05:05:00,1.23548,1.23548,1.23538,1.23538,15700000.0
2005-06-23 05:06:00,1.23506,1.23538,1.2349,1.23538,101800000.0
2005-06-23 05:07:00,1.23548,1.23548,1.23533,1.2354,111200000.0
2005-06-23 05:08:00,1.2354,1.2354,1.2354,1.2354,4000000.0
2005-06-23 05:09:00,1.2355,1.2355,1.23514,1.23529,84900002.0
2005-06-23 05:10:00,1.23535,1.2354,1.23533,1.23538,81600000.0
2005-06-23 05:11:00,1.23535,1.23538,1.23505,1.23538,147400001.0
2005-06-23 05:12:00,1.23545,1.23545,1.2354,1.23542,113199996.0
2005-06-23 05:13:00,1.23532,1.23542,1.23532,1.23538,110300001.0
2005-06-23 05:14:00,1.23545,1.23547,1.23541,1.23547,36700000.0
2005-06-23 05:15:00,1.23545,1.2355,1.23543,1.23543,32900000.0
2005-06-23 05:16:00,1.23557,1.23557,1.23516,1.23536,154099999.0
2005-06-23 05:17:00,1.2355,1.23552,1.23545,1.23545,84700002.0
2005-06-23 05:18:00,1.23548,1.23555,1.23548,1.2355,67000001.0
2005-06-23 05:19:00,1.2355,1.2355,1.23542,1.23542,16000000.0
2005-06-23 05:20:00,1.23513,1.23539,1.23506,1.23535,82000001.0
2005-06-23 05:21:00,1.2354,1.2354,1.2354,1.2354,10400000.0
2005-06-23 05:22:00,1.2354,1.2354,1.23535,1.2354,91100000.0
2005-06-23 05:23:00,1.23538,1.23545,1.23535,1.23538,103600001.0
2005-06-23 05:24:00,1.23535,1.23542,1.23521,1.23526,166899996.0
2005-06-23 05:25:00,1.2354,1.2354,1.2354,1.2354,800000.0
2005-06-23 05:26:00,1.2354,1.23545,1.23535,1.23535,7200000.0
2005-06-23 05:27:00,1.23535,1.2354,1.23535,1.2354,16800000.0
2005-06-23 05:28:00,1.2354,1.2354,1.2354,1.2354,53400002.0
2005-06-23 05:29:00,1.2354,1.2354,1.23535,1.2354,88299998.0
2005-06-23 05:30:00,1.23532,1.2354,1.23532,1.23535,72700001.0
2005-06-23 05:31:00,1.23512,1.23531,1.23502,1.2353,112800003.0
2005-06-23 05:32:00,1.23545,1.23545,1.23545,1.23545,13800000.0
2005-06-23 05:33:00,1.23506,1.23528,1.23506,1.23516,90500000.0
2005-06-23 05:34:00,1.23538,1.23549,1.23538,1.23542,111599998.0
2005-06-23 05:35:00,1.2355,1.2355,1.23548,1.23548,33599999.0
2005-06-23 05:36:00,1.2355,1.23555,1.2355,1.23555,31900000.0
2005-06-23 05:37:00,1.23532,1.23546,1.23532,1.23539,182400001.0
2005-06-23 05:38:00,1.2355,1.23555,1.2354,1.2354,29500000.0
2005-06-23 05:39:00,1.2355,1.23555,1.23545,1.23555,201799999.0
2005-06-23 05:40:00,1.23548,1.23555,1.23545,1.2355,70599999.0
2005-06-23 05:41:00,1.23553,1.23555,1.2355,1.23555,52099999.0
2005-06-23 05:42:00,1.23553,1.23553,1.23543,1.23543,42900000.0
2005-06-23 05:43:00,1.2353,1.23547,1.2353,1.23547,68199998.0
2005-06-23 05:44:00,1.23514,1.23536,1.23511,1.23512,96799999.0
2005-06-23 05:45:00,1.23531,1.23538,1.23528,1.23528,77300001.0
2005-06-23 05:46:00,1.23528,1.23531,1.23523,1.23523,42200000.0
2005-06-23 05:47:00,1.23529,1.23529,1.23516,1.23521,58100000.0
2005-06-23 05:48:00,1.23519,1.23526,1.23519,1.23526,4000000.0
2005-06-23 05:49:00,1.23502,1.2352,1.23493,1.23511,131700003.0
2005-06-23 05:50:00,1.23525,1.23533,1.23525,1.2353,52600000.0
2005-06-23 05:51:00,1.2352,1.23535,1.2352,1.23525,109400000.0
2005-06-23 05:52:00,1.2353,1.23531,1.23504,1.23504,107000002.0
2005-06-23 05:53:00,1.23528,1.23535,1.2352,1.23535,47700001.0
2005-06-23 05:54:00,1.235,1.2353,1.2349,1.23523,79199999.0
2005-06-23 05:55:00,1.2353,1.23532,1.23525,1.23532,95300001.0
2005-06-23 05:56:00,1.23524,1.23534,1.23507,1.23512,59700000.0
2005-06-23 05:57:00,1.23525,1.2353,1.23525,1.2353,102600002.0
2005-06-23 05:58:00,1.23534,1.23542,1.23534,1.23535,129900004.0
2005-06-23 05:59:00,1.2352,1.23525,1.23476,1.23499,75300000.0
2005-06-23 06:00:00,1.23536,1.23536,1.23529,1.2353,44000000.0
2005-06-23 06:01:00,1.2353,1.23535,1.2352,1.2353,75900000.0
2005-06-23 06:02:00,1.23525,1.23535,1.2352,1.23525,62100001.0
2005-06-23 06:03:00,1.23505,1.23523,1.23499,1.23508,222200001.0
2005-06-23 06:04:00,1.23529,1.23536,1.23529,1.23533,30399999.0
2005-06-23 06:05:00,1.23535,1.2355,1.23535,1.23537,134300000.0
2005-06-23 06:06:00,1.23544,1.23548,1.23542,1.23545,54100001.0
2005-06-23 06:07:00,1.23558,1.23566,1.23554,1.23558,56899998.0
2005-06-23 06:08:00,1.23558,1.23558,1.23548,1.23552,94699998.0
2005-06-23 06:09:00,1.23518,1.23548,1.23518,1.23543,89800001.0
2005-06-23 06:10:00,1.23558,1.23558,1.2354,1.23552,85500000.0
2005-06-23 06:11:00,1.23545,1.23555,1.23545,1.23548,55500000.0
2005-06-23 06:12:00,1.23548,1.2355,1.2354,1.2354,113999997.0
2005-06-23 06:13:00,1.23515,1.23551,1.23507,1.23551,48800000.0
2005-06-23 06:14:00,1.2355,1.2355,1.23545,1.2355,84600000.0
2005-06-23 06:15:00,1.2355,1.23555,1.23542,1.23555,34200000.0
2005-06-23 06:16:00,1.23552,1.23552,1.23516,1.23542,91399998.0
2005-06-23 06:17:00,1.2355,1.23555,1.23545,1.2355,109500000.0
2005-06-23 06:18:00,1.23552,1.23557,1.23545,1.2355,118399999.0
2005-06-23 06:19:00,1.23552,1.23552,1.2354,1.2354,104500001.0
2005-06-23 06:20:00,1.23509,1.23536,1.23509,1.23526,14000000.0
2005-06-23 06:21:00,1.23535,1.2354,1.2353,1.2354,103600001.0
2005-06-23 06:22:00,1.23543,1.23543,1.23537,1.23543,64500002.0
2005-06-23 06:23:00,1.23535,1.2354,1.23535,1.2354,113200001.0
2005-06-23 06:24:00,1.2354,1.23543,1.23535,1.2354,160099998.0
2005-06-23 06:25:00,1.23535,1.23535,1.2352,1.2352,4800000.0
2005-06-23 06:26:00,1.23538,1.23548,1.23535,1.23535,36600000.0
2005-06-23 06:27:00,1.2354,1.2354,1.23535,1.23538,16300000.0
2005-06-23 06:28:00,1.23535,1.23545,1.2353,1.2353,110000001.0
2005-06-23 06:29:00,1.23535,1.23545,1.23535,1.2354,115900001.0
2005-06-23 06:30:00,1.23558,1.23558,1.23508,1.23527,114299998.0
2005-06-23 06:31:00,1.2354,1.23545,1.23535,1.23535,76200001.0
2005-06-23 06:32:00,1.2354,1.2354,1.2354,1.2354,27300000.0
2005-06-23 06:33:00,1.23538,1.23538,1.23507,1.23507,27900000.0
2005-06-23 06:34:00,1.23538,1.2354,1.23537,1.2354,69100002.0
2005-06-23 06:35:00,1.23502,1.2354,1.23502,1.23525,94600001.0
2005-06-23 06:36:00,1.23542,1.23542,1.23525,1.23537,75800000.0
2005-06-23 06:37:00,1.23512,1.23527,1.23499,1.23508,75399999.0
2005-06-23 06:38:00,1.23548,1.23548,1.2354,1.2354,98399999.0
2005-06-23 06:39:00,1.23537,1.2354,1.23535,1.2354,34700000.0
2005-06-23 06:40:00,1.23545,1.23545,1.23535,1.23543,126800000.0
2005-06-23 06:41:00,1.2354,1.23543,1.23533,1.2354,40800000.0
2005-06-23 06:42:00,1.2352,1.2354,1.23507,1.23507,83599999.0
2005-06-23 06:43:00,1.23535,1.2354,1.23535,1.2354,44800000.0
2005-06-23 06:44:00,1.23506,1.23528,1.23505,1.23505,66500000.0
2005-06-23 06:45:00,1.2354,1.23545,1.23535,1.23535,41700000.0
2005-06-23 06:46:00,1.23545,1.23545,1.23535,1.23535,25499999.0
2005-06-23 06:47:00,1.23449,1.23537,1.23449,1.23509,84700000.0
2005-06-23 06:48:00,1.2354,1.23543,1.23535,1.23543,153800002.0
2005-06-23 06:49:00,1.23535,1.23535,1.23535,1.23535,20700001.0
2005-06-23 06:50:00,1.23542,1.23542,1.23511,1.2352,129989998.0
2005-06-23 06:51:00,1.2354,1.23548,1.23514,1.23548,34400000.0
2005-06-23 06:52:00,1.23537,1.23542,1.23524,1.23528,159000003.0
2005-06-23 06:53:00,1.23513,1.2353,1.23504,1.23509,155600001.0
2005-06-23 06:54:00,1.23525,1.23535,1.23525,1.23535,51800002.0
2005-06-23 06:55:00,1.23548,1.23548,1.23517,1.23517,42399999.0
2005-06-23 06:56:00,1.2351,1.23515,1.2351,1.2351,92099999.0
2005-06-23 06:57:00,1.2351,1.2351,1.23505,1.23505,37700000.0
2005-06-23 06:58:00,1.23521,1.23529,1.23521,1.23529,11200000.0
2005-06-23 06:59:00,1.2353,1.23545,1.2353,1.2354,128900002.0
2005-06-23 07:00:00,1.23533,1.23536,1.23531,1.23533,93000000.0
2005-06-23 07:01:00,1.23549,1.23549,1.23543,1.23545,33400000.0
2005-06-23 07:02:00,1.23545,1.23545,1.23524,1.23533,73799998.0
2005-06-23 07:03:00,1.23548,1.23549,1.2354,1.23549,125899998.0
2005-06-23 07:04:00,1.23545,1.2355,1.2354,1.2355,129700001.0
2005-06-23 07:05:00,1.23542,1.2355,1.23542,1.2355,28700000.0
2005-06-23 07:06:00,1.23552,1.23555,1.23519,1.23522,120399999.0
2005-06-23 07:07:00,1.23546,1.23546,1.23536,1.23536,31000000.0
2005-06-23 07:08:00,1.23535,1.23535,1.23535,1.23535,17800000.0
2005-06-23 07:09:00,1.23525,1.23546,1.23513,1.23513,36500000.0
2005-06-23 07:10:00,1.2354,1.23543,1.2354,1.23543,40000000.0
2005-06-23 07:11:00,1.23533,1.23533,1.23512,1.23525,70700002.0
2005-06-23 07:12:00,1.23529,1.23548,1.23529,1.23538,71689999.0
2005-06-23 07:13:00,1.23528,1.23528,1.23495,1.23522,75099999.0
2005-06-23 07:14:00,1.23535,1.2354,1.23535,1.23537,32700001.0
2005-06-23 07:15:00,1.23515,1.2354,1.23515,1.2354,48800000.0
2005-06-23 07:16:00,1.23542,1.23558,1.23534,1.23546,88400000.0
2005-06-23 07:17:00,1.23544,1.23548,1.23534,1.23545,31900000.0
2005-06-23 07:18:00,1.23545,1.23557,1.23545,1.23557,155799998.0
2005-06-23 07:19:00,1.23559,1.23566,1.23559,1.23566,44700001.0
2005-06-23 07:20:00,1.23565,1.2357,1.23565,1.2357,8100000.0
2005-06-23 07:21:00,1.23567,1.23575,1.23565,1.2357,153499998.0
2005-06-23 07:22:00,1.23565,1.23565,1.23538,1.23565,122200002.0
2005-06-23 07:23:00,1.23577,1.23585,1.23577,1.23585,31200001.0
2005-06-23 07:24:00,1.23572,1.23592,1.23551,1.2357,144600000.0
2005-06-23 07:25:00,1.236,1.23605,1.23595,1.23595,111699997.0
2005-06-23 07:26:00,1.23596,1.23596,1.23586,1.23586,62200000.0
2005-06-23 07:27:00,1.23576,1.23576,1.23541,1.23548,59000000.0
2005-06-23 07:28:00,1.23546,1.23566,1.23546,1.23566,103299998.0
2005-06-23 07:29:00,1.23554,1.23558,1.23554,1.23558,37400000.0
2005-06-23 07:30:00,1.23523,1.23539,1.23511,1.23539,120700002.0
2005-06-23 07:31:00,1.2355,1.23555,1.23542,1.2355,177200003.0
2005-06-23 07:32:00,1.23555,1.23555,1.2355,1.2355,11800000.0
2005-06-23 07:33:00,1.23548,1.23548,1.23542,1.23542,58800002.0
2005-06-23 07:34:00,1.23536,1.23547,1.23536,1.23547,144700005.0
2005-06-23 07:35:00,1.23545,1.23555,1.23545,1.2355,35499999.0
2005-06-23 07:36:00,1.2355,1.23555,1.23542,1.23548,105900001.0
2005-06-23 07:37:00,1.23547,1.23547,1.23517,1.23522,84200000.0
2005-06-23 07:38:00,1.23555,1.23555,1.23545,1.2355,53800002.0
2005-06-23 07:39:00,1.23545,1.2355,1.23545,1.23547,85099998.0
2005-06-23 07:40:00,1.23545,1.2355,1.23545,1.23548,103599999.0
2005-06-23 07:41:00,1.23515,1.23551,1.2351,1.23545,148300002.0
2005-06-23 07:42:00,1.23547,1.23555,1.23545,1.23555,97800002.0
2005-06-23 07:43:00,1.23548,1.23548,1.23524,1.23538,107400000.0
2005-06-23 07:44:00,1.2355,1.23563,1.23542,1.23563,155100002.0
2005-06-23 07:45:00,1.23552,1.23567,1.23552,1.23565,134099998.0
2005-06-23 07:46:00,1.23557,1.2356,1.23557,1.2356,16000000.0
2005-06-23 07:47:00,1.23548,1.23573,1.23543,1.23562,82900000.0
2005-06-23 07:48:00,1.2356,1.23565,1.2356,1.2356,134600001.0
2005-06-23 07:49:00,1.2355,1.23555,1.23545,1.2355,56900000.0
2005-06-23 07:50:00,1.2356,1.2358,1.2356,1.2358,33600000.0
2005-06-23 07:51:00,1.23583,1.23592,1.23582,1.23585,90300001.0
2005-06-23 07:52:00,1.23583,1.23583,1.23572,1.23572,63500000.0
2005-06-23 07:53:00,1.2356,1.2356,1.2354,1.2354,34400000.0
2005-06-23 07:54:00,1.23533,1.23549,1.23533,1.23534,95200001.0
2005-06-23 07:55:00,1.23516,1.23531,1.23514,1.23531,55800000.0
2005-06-23 07:56:00,1.23536,1.2355,1.23536,1.23538,75100000.0
2005-06-23 07:57:00,1.2355,1.2355,1.23548,1.23548,37300000.0
2005-06-23 07:58:00,1.2355,1.2355,1.23543,1.2355,55100001.0
2005-06-23 07:59:00,1.23525,1.23543,1.23516,1.23516,148800000.0
2005-06-23 08:00:00,1.23545,1.23555,1.23545,1.23555,72700001.0
2005-06-23 08:01:00,1.2354,1.23544,1.23508,1.23544,72199998.0
2005-06-23 08:02:00,1.23545,1.23555,1.23545,1.2355,8300000.0
2005-06-23 08:03:00,1.23537,1.23554,1.23509,1.23554,88000000.0
2005-06-23 08:04:00,1.23548,1.23555,1.23545,1.23555,88099999.0
2005-06-23 08:05:00,1.23537,1.23546,1.23508,1.23517,54600001.0
2005-06-23 08:06:00,1.23555,1.23555,1.2355,1.23555,33600000.0
2005-06-23 08:07:00,1.23551,1.23558,1.23548,1.23558,119000003.0
2005-06-23 08:08:00,1.2357,1.23587,1.23565,1.23565,158200005.0
2005-06-23 08:09:00,1.23565,1.23565,1.23552,1.23552,113100000.0
2005-06-23 08:10:00,1.23558,1.23561,1.23542,1.23561,233700003.0
2005-06-23 08:11:00,1.23564,1.23569,1.23561,1.23569,36400001.0
2005-06-23 08:12:00,1.23569,1.23569,1.23566,1.23566,44000002.0
2005-06-23 08:13:00,1.23573,1.23577,1.23565,1.23565,64400000.0
2005-06-23 08:14:00,1.23565,1.23574,1.23561,1.23565,65599999.0
2005-06-23 08:15:00,1.23564,1.23564,1.23552,1.23562,93700003.0
2005-06-23 08:16:00,1.23555,1.23555,1.23526,1.23538,67300000.0
2005-06-23 08:17:00,1.2351,1.2351,1.23505,1.23507,37000000.0
2005-06-23 08:18:00,1.23512,1.23512,1.23495,1.23495,22600000.0
2005-06-23 08:19:00,1.23508,1.23521,1.23508,1.23521,73900001.0
2005-06-23 08:20:00,1.2349,1.23511,1.23479,1.23485,121500002.0
2005-06-23 08:21:00,1.23528,1.23528,1.23521,1.23523,109699999.0
2005-06-23 08:22:00,1.2351,1.2351,1.23489,1.23506,68999999.0
2005-06-23 08:23:00,1.23483,1.23517,1.23476,1.23503,78600000.0
2005-06-23 08:24:00,1.23508,1.2351,1.23505,1.2351,61200000.0
2005-06-23 08:25:00,1.23505,1.2351,1.2349,1.23498,160000001.0
2005-06-23 08:26:00,1.23506,1.23506,1.23487,1.23502,62100001.0
2005-06-23 08:27:00,1.2349,1.23505,1.2349,1.23502,89400004.0
2005-06-23 08:28:00,1.23504,1.23504,1.23504,1.23504,11000000.0
2005-06-23 08:29:00,1.2351,1.2351,1.235,1.235,72700001.0
2005-06-23 08:30:00,1.23507,1.23533,1.23507,1.23533,13600000.0
2005-06-23 08:31:00,1.23543,1.23543,1.23535,1.23538,142000001.0
2005-06-23 08:32:00,1.23522,1.23529,1.23503,1.23517,124600001.0
2005-06-23 08:33:00,1.23535,1.23545,1.23535,1.23545,67700000.0
2005-06-23 08:34:00,1.2351,1.23542,1.23495,1.23542,80100001.0
2005-06-23 08:35:00,1.23546,1.23546,1.23526,1.23533,93200001.0
2005-06-23 08:36:00,1.2353,1.23532,1.23517,1.23532,120700003.0
2005-06-23 08:37:00,1.23539,1.23541,1.23528,1.23528,55100000.0
2005-06-23 08:38:00,1.23514,1.23514,1.23503,1.23514,168500001.0
2005-06-23 08:39:00,1.23515,1.23522,1.23514,1.23514,51900001.0
2005-06-23 08:40:00,1.23499,1.23499,1.23485,1.23489,67899998.0
2005-06-23 08:41:00,1.23489,1.23502,1.23485,1.23497,34900001.0
2005-06-23 08:42:00,1.23501,1.23502,1.23493,1.23493,69400001.0
2005-06-23 08:43:00,1.23491,1.23491,1.23472,1.23475,67899999.0
2005-06-23 08:44:00,1.23515,1.23515,1.23454,1.23492,150699999.0
2005-06-23 08:45:00,1.23482,1.23488,1.23482,1.23488,137600000.0
2005-06-23 08:46:00,1.23509,1.23523,1.23509,1.23523,15200000.0
2005-06-23 08:47:00,1.23523,1.23545,1.23496,1.23545,43199999.0
2005-06-23 08:48:00,1.23567,1.23585,1.23567,1.23585,63400001.0
2005-06-23 08:49:00,1.23575,1.236,1.23568,1.23599,36400000.0
2005-06-23 08:50:00,1.23612,1.23634,1.23612,1.23634,144700002.0
2005-06-23 08:51:00,1.23641,1.23649,1.23641,1.23649,9800000.0
2005-06-23 08:52:00,1.23656,1.23656,1.23646,1.23651,68499999.0
2005-06-23 08:53:00,1.23653,1.2366,1.23641,1.23641,57999999.0
2005-06-23 08:54:00,1.23646,1.23651,1.23645,1.23648,62000001.0
2005-06-23 08:55:00,1.2364,1.2365,1.23625,1.2363,65999999.0
2005-06-23 08:56:00,1.23621,1.2365,1.23621,1.2365,97589998.0
2005-06-23 08:57:00,1.23655,1.23686,1.23655,1.23672,109100001.0
2005-06-23 08:58:00,1.23678,1.23682,1.23669,1.2368,80700000.0
2005-06-23 08:59:00,1.23675,1.23698,1.23675,1.23698,130199999.0
2005-06-23 09:00:00,1.23693,1.23693,1.23669,1.23669,37600000.0
2005-06-23 09:01:00,1.23676,1.23684,1.23676,1.23677,91900000.0
2005-06-23 09:02:00,1.23685,1.23698,1.23683,1.23683,57200001.0
2005-06-23 09:03:00,1.2369,1.23695,1.23685,1.2369,109600001.0
2005-06-23 09:04:00,1.23692,1.237,1.2369,1.23692,99700002.0
2005-06-23 09:05:00,1.23696,1.23704,1.23696,1.23701,29899999.0
2005-06-23 09:06:00,1.23703,1.23712,1.23703,1.23707,77800000.0
2005-06-23 09:07:00,1.23704,1.23725,1.23704,1.23709,137200001.0
2005-06-23 09:08:00,1.2371,1.23715,1.23707,1.23715,100890000.0
2005-06-23 09:09:00,1.23716,1.23722,1.2371,1.23722,70600001.0
2005-06-23 09:10:00,1.2372,1.2372,1.23718,1.23718,29500000.0
2005-06-23 09:11:00,1.23713,1.23723,1.23713,1.2372,96100000.0
2005-06-23 09:12:00,1.23715,1.23715,1.23705,1.23714,78299999.0
2005-06-23 09:13:00,1.23703,1.2371,1.23687,1.2371,138099999.0
2005-06-23 09:14:00,1.23708,1.23708,1.23679,1.23686,74599999.0
2005-06-23 09:15:00,1.23696,1.23711,1.23696,1.23705,89600000.0
2005-06-23 09:16:00,1.2371,1.2371,1.23707,1.23707,34800000.0
2005-06-23 09:17:00,1.23707,1.23715,1.23705,1.23705,113999999.0
2005-06-23 09:18:00,1.23703,1.23705,1.23703,1.23705,31700000.0
2005-06-23 09:19:00,1.23702,1.23713,1.23699,1.23705,100099998.0
2005-06-23 09:20:00,1.23708,1.23708,1.23695,1.23702,67599998.0
2005-06-23 09:21:00,1.23705,1.23716,1.23703,1.2371,110600002.0
2005-06-23 09:22:00,1.23702,1.23707,1.23692,1.23692,54600000.0
2005-06-23 09:23:00,1.23677,1.237,1.23666,1.23686,80200001.0
2005-06-23 09:24:00,1.23701,1.23704,1.23679,1.23699,86499998.0
2005-06-23 09:25:00,1.23712,1.23719,1.2371,1.23711,106699998.0
2005-06-23 09:26:00,1.23712,1.23724,1.23704,1.23724,79300000.0
2005-06-23 09:27:00,1.23725,1.23725,1.23715,1.23715,19600000.0
2005-06-23 09:28:00,1.23718,1.23728,1.23717,1.23719,199399999.0
2005-06-23 09:29:00,1.23698,1.23707,1.23676,1.23707,87200001.0
2005-06-23 09:30:00,1.23692,1.23698,1.23689,1.23689,21900000.0
2005-06-23 09:31:00,1.2369,1.2369,1.23674,1.23686,81399999.0
2005-06-23 09:32:00,1.23678,1.23678,1.2367,1.23677,151300002.0
2005-06-23 09:33:00,1.23692,1.23698,1.23692,1.23698,21200000.0
2005-06-23 09:34:00,1.23708,1.23725,1.23705,1.23705,93200000.0
2005-06-23 09:35:00,1.23718,1.2372,1.23716,1.23718,111399998.0
2005-06-23 09:36:00,1.23703,1.23717,1.23693,1.23693,127899998.0
2005-06-23 09:37:00,1.23694,1.23711,1.23694,1.23711,81799998.0
2005-06-23 09:38:00,1.23722,1.23724,1.2371,1.2372,110400002.0
2005-06-23 09:39:00,1.23722,1.23731,1.2372,1.23724,108300000.0
2005-06-23 09:40:00,1.23716,1.23723,1.23707,1.23721,65300001.0
2005-06-23 09:41:00,1.23721,1.23726,1.23718,1.23718,64800001.0
2005-06-23 09:42:00,1.23727,1.23733,1.23721,1.23733,62300002.0
2005-06-23 09:43:00,1.23733,1.23745,1.23727,1.23727,71400000.0
2005-06-23 09:44:00,1.23728,1.23742,1.23728,1.23738,89399998.0
2005-06-23 09:45:00,1.23717,1.23717,1.23688,1.23694,23100000.0
2005-06-23 09:46:00,1.23705,1.2373,1.23705,1.23724,115000001.0
2005-06-23 09:47:00,1.23713,1.23724,1.23712,1.23712,99600000.0
2005-06-23 09:48:00,1.23703,1.23703,1.23695,1.23695,12900000.0
2005-06-23 09:49:00,1.23695,1.23698,1.23693,1.23693,98100000.0
2005-06-23 09:50:00,1.23698,1.23704,1.23689,1.23692,55300000.0
2005-06-23 09:51:00,1.23696,1.23713,1.23696,1.23713,77799998.0
2005-06-23 09:52:00,1.23696,1.23696,1.23687,1.23687,68000000.0
2005-06-23 09:53:00,1.23705,1.23732,1.23705,1.23732,79100000.0
2005-06-23 09:54:00,1.23755,1.23758,1.23742,1.23745,141700000.0
2005-06-23 09:55:00,1.2375,1.23763,1.23747,1.23763,99499998.0
2005-06-23 09:56:00,1.23755,1.23755,1.2373,1.23738,79999999.0
2005-06-23 09:57:00,1.23743,1.23756,1.23743,1.23744,104000000.0
2005-06-23 09:58:00,1.23754,1.23756,1.23754,1.23756,21400000.0
2005-06-23 09:59:00,1.2376,1.23765,1.2376,1.23762,61000000.0
2005-06-23 10:00:00,1.23753,1.23767,1.23753,1.23767,158100002.0
2005-06-23 10:01:00,1.23763,1.23764,1.23762,1.23762,71399999.0
2005-06-23 10:02:00,1.2376,1.23765,1.23753,1.23758,135300001.0
2005-06-23 10:03:00,1.23767,1.23767,1.23742,1.23742,63000000.0
2005-06-23 10:04:00,1.23747,1.23749,1.23714,1.23714,94799998.0
2005-06-23 10:05:00,1.23713,1.23713,1.23671,1.23671,124500000.0
2005-06-23 10:06:00,1.23678,1.23751,1.23678,1.23715,84200000.0
2005-06-23 10:07:00,1.23692,1.23698,1.23692,1.23693,33400001.0
2005-06-23 10:08:00,1.23695,1.23699,1.23686,1.23687,80000000.0
2005-06-23 10:09:00,1.23688,1.23697,1.23688,1.23697,72899999.0
2005-06-23 10:10:00,1.23694,1.23698,1.2369,1.2369,46699998.0
2005-06-23 10:11:00,1.23693,1.23693,1.2369,1.2369,79200000.0
2005-06-23 10:12:00,1.23666,1.23666,1.23638,1.23646,59900000.0
2005-06-23 10:13:00,1.23636,1.23637,1.2362,1.2362,33600000.0
2005-06-23 10:14:00,1.23591,1.23601,1.23567,1.23601,58600001.0
2005-06-23 10:15:00,1.23599,1.23599,1.2356,1.23567,90300000.0
2005-06-23 10:16:00,1.23569,1.23583,1.23553,1.23553,157400002.0
2005-06-23 10:17:00,1.23564,1.23579,1.23563,1.23575,91500000.0
2005-06-23 10:18:00,1.23578,1.23589,1.23575,1.23575,104400000.0
2005-06-23 10:19:00,1.23579,1.23592,1.23579,1.23592,136200000.0
2005-06-23 10:20:00,1.23605,1.23627,1.23605,1.23627,137600000.0
2005-06-23 10:21:00,1.23612,1.23625,1.23598,1.23613,127400002.0
2005-06-23 10:22:00,1.23606,1.23621,1.23606,1.23613,88200001.0
2005-06-23 10:23:00,1.23608,1.23636,1.23607,1.23616,112500000.0
2005-06-23 10:24:00,1.2361,1.2361,1.23589,1.23598,95400002.0
2005-06-23 10:25:00,1.23602,1.23613,1.23597,1.23609,91699998.0
2005-06-23 10:26:00,1.2361,1.2361,1.23605,1.23605,5600000.0
2005-06-23 10:27:00,1.23612,1.23612,1.2361,1.2361,27900000.0
2005-06-23 10:28:00,1.23612,1.23612,1.236,1.23605,62399999.0
2005-06-23 10:29:00,1.23592,1.23623,1.23578,1.23604,166700000.0
2005-06-23 10:30:00,1.23611,1.23638,1.23611,1.23638,147800000.0
2005-06-23 10:31:00,1.23654,1.2366,1.23654,1.23658,73000001.0
2005-06-23 10:32:00,1.23658,1.23658,1.23643,1.23656,138600000.0
2005-06-23 10:33:00,1.23658,1.23658,1.23654,1.23658,75700000.0
2005-06-23 10:34:00,1.23657,1.23663,1.23651,1.23651,153900000.0
2005-06-23 10:35:00,1.2364,1.23646,1.23634,1.23641,125800001.0
2005-06-23 10:36:00,1.23647,1.23653,1.23639,1.2365,198300004.0
2005-06-23 10:37:00,1.23645,1.23655,1.23645,1.23655,89199996.0
2005-06-23 10:38:00,1.23671,1.23687,1.23669,1.23669,107600000.0
2005-06-23 10:39:00,1.23678,1.23699,1.23677,1.23695,24000000.0
2005-06-23 10:40:00,1.23693,1.237,1.23693,1.237,100400002.0
2005-06-23 10:41:00,1.23691,1.23691,1.23675,1.2369,124900002.0
2005-06-23 10:42:00,1.237,1.23705,1.23697,1.23705,32000000.0
2005-06-23 10:43:00,1.23707,1.23707,1.23694,1.23696,68999999.0
2005-06-23 10:44:00,1.23682,1.23697,1.23682,1.23693,96200002.0
2005-06-23 10:45:00,1.23697,1.23721,1.23695,1.23718,111600001.0
2005-06-23 10:46:00,1.23705,1.2371,1.23679,1.23709,103500000.0
2005-06-23 10:47:00,1.23708,1.23708,1.23698,1.23699,56900000.0
2005-06-23 10:48:00,1.23697,1.23699,1.23688,1.23691,103900001.0
2005-06-23 10:49:00,1.23693,1.23695,1.2368,1.23695,82900002.0
2005-06-23 10:50:00,1.23689,1.23689,1.23657,1.23669,98399999.0
2005-06-23 10:51:00,1.23663,1.2367,1.23649,1.2367,87000000.0
2005-06-23 10:52:00,1.23668,1.2367,1.23662,1.23662,38300000.0
2005-06-23 10:53:00,1.2367,1.2367,1.23665,1.23665,44900000.0
2005-06-23 10:54:00,1.23657,1.23659,1.2359,1.2359,78600000.0
2005-06-23 10:55:00,1.23672,1.23675,1.23665,1.23665,137100003.0
2005-06-23 10:56:00,1.23672,1.23732,1.23672,1.23732,49100001.0
2005-06-23 10:57:00,1.23739,1.23764,1.23739,1.23745,177199998.0
2005-06-23 10:58:00,1.2374,1.2374,1.23684,1.23688,99800000.0
2005-06-23 10:59:00,1.23695,1.23695,1.23687,1.2369,72900002.0
2005-06-23 11:00:00,1.23684,1.23696,1.23684,1.23696,62000000.0
2005-06-23 11:01:00,1.237,1.23703,1.23695,1.237,34400000.0
2005-06-23 11:02:00,1.237,1.237,1.23695,1.237,77599998.0
2005-06-23 11:03:00,1.23699,1.23699,1.2368,1.2369,171900001.0
2005-06-23 11:04:00,1.23683,1.23695,1.2368,1.23684,203300001.0
2005-06-23 11:05:00,1.23677,1.23691,1.23653,1.2368,108199999.0
2005-06-23 11:06:00,1.2368,1.2368,1.23675,1.2368,120600001.0
2005-06-23 11:07:00,1.23692,1.23694,1.23644,1.2368,87500001.0
2005-06-23 11:08:00,1.2368,1.23683,1.23675,1.2368,107000002.0
2005-06-23 11:09:00,1.23673,1.23683,1.23673,1.2368,35200000.0
2005-06-23 11:10:00,1.23682,1.2369,1.2368,1.23688,59000001.0
2005-06-23 11:11:00,1.23688,1.23695,1.23683,1.23695,101200000.0
2005-06-23 11:12:00,1.23687,1.23688,1.2367,1.23672,272900001.0
2005-06-23 11:13:00,1.23649,1.23649,1.23609,1.23622,120000002.0
2005-06-23 11:14:00,1.23621,1.23629,1.2362,1.2362,95000000.0
2005-06-23 11:15:00,1.2362,1.2363,1.23591,1.2363,102000001.0
2005-06-23 11:16:00,1.23611,1.23637,1.23611,1.23637,117000001.0
2005-06-23 11:17:00,1.23642,1.23665,1.23642,1.23658,126000001.0
2005-06-23 11:18:00,1.23654,1.23656,1.23649,1.23649,31100000.0
2005-06-23 11:19:00,1.23622,1.23663,1.23619,1.23659,92299999.0
2005-06-23 11:20:00,1.2365,1.2365,1.23642,1.23642,213799995.0
2005-06-23 11:21:00,1.23583,1.23649,1.23583,1.23634,138799998.0
2005-06-23 11:22:00,1.2365,1.2365,1.2365,1.2365,52000002.0
2005-06-23 11:23:00,1.23645,1.23655,1.23645,1.23655,90099998.0
2005-06-23 11:24:00,1.23645,1.23652,1.23645,1.2365,63100002.0
2005-06-23 11:25:00,1.2365,1.2365,1.23627,1.23632,146600000.0
2005-06-23 11:26:00,1.23632,1.23651,1.23632,1.23651,72800000.0
2005-06-23 11:27:00,1.2365,1.23652,1.23643,1.2365,113199999.0
2005-06-23 11:28:00,1.23649,1.2365,1.23637,1.23642,122800001.0
2005-06-23 11:29:00,1.23635,1.23649,1.23635,1.23643,50999999.0
2005-06-23 11:30:00,1.23648,1.23648,1.23638,1.23641,101700000.0
2005-06-23 11:31:00,1.2364,1.23645,1.23637,1.23645,66700000.0
2005-06-23 11:32:00,1.23641,1.23649,1.23639,1.23648,200000002.0
2005-06-23 11:33:00,1.23643,1.23649,1.23638,1.2364,30200000.0
2005-06-23 11:34:00,1.23632,1.23636,1.23618,1.23618,191100001.0
2005-06-23 11:35:00,1.23618,1.23618,1.23597,1.23597,77000000.0
2005-06-23 11:36:00,1.23595,1.23605,1.23595,1.23595,161099999.0
2005-06-23 11:37:00,1.23598,1.23605,1.23597,1.23597,52200000.0
2005-06-23 11:38:00,1.23581,1.23581,1.23557,1.23567,94099998.0
2005-06-23 11:39:00,1.23562,1.23579,1.23562,1.23579,107300000.0
2005-06-23 11:40:00,1.23583,1.23596,1.23583,1.23591,76299998.0
2005-06-23 11:41:00,1.23595,1.23595,1.23582,1.23588,133899997.0
2005-06-23 11:42:00,1.23593,1.23611,1.23592,1.23596,164500001.0
2005-06-23 11:43:00,1.23603,1.23627,1.23602,1.23627,78099998.0
2005-06-23 11:44:00,1.23613,1.23631,1.23613,1.23622,138200004.0
2005-06-23 11:45:00,1.23621,1.23624,1.2361,1.23624,27300000.0
2005-06-23 11:46:00,1.23612,1.2362,1.23597,1.2362,98000002.0
2005-06-23 11:47:00,1.2362,1.2362,1.2362,1.2362,30300000.0
2005-06-23 11:48:00,1.23612,1.23614,1.23605,1.23605,51200000.0
2005-06-23 11:49:00,1.236,1.236,1.23535,1.23535,62700000.0
2005-06-23 11:50:00,1.23513,1.23513,1.23409,1.23413,196600002.0
2005-06-23 11:51:00,1.23414,1.23429,1.23412,1.23412,118300002.0
2005-06-23 11:52:00,1.23428,1.23487,1.23428,1.23487,100000000.0
2005-06-23 11:53:00,1.23485,1.23486,1.23465,1.23486,85600000.0
2005-06-23 11:54:00,1.23511,1.23525,1.23511,1.23519,83300000.0
2005-06-23 11:55:00,1.2353,1.23548,1.23529,1.23548,141400000.0
2005-06-23 11:56:00,1.23551,1.23558,1.23549,1.23558,33500000.0
2005-06-23 11:57:00,1.2355,1.2356,1.2352,1.23556,195399999.0
2005-06-23 11:58:00,1.23557,1.23597,1.23557,1.23597,33800000.0
2005-06-23 11:59:00,1.23612,1.2362,1.23604,1.23604,51100001.0
2005-06-23 12:00:00,1.23603,1.23603,1.2359,1.23592,71800001.0
2005-06-23 12:01:00,1.23583,1.23583,1.23559,1.23559,31090000.0
2005-06-23 12:02:00,1.23556,1.23563,1.23556,1.23561,53900000.0
2005-06-23 12:03:00,1.23554,1.23554,1.23526,1.23526,98700001.0
2005-06-23 12:04:00,1.23545,1.23564,1.23536,1.23536,35600001.0
2005-06-23 12:05:00,1.23518,1.23532,1.23513,1.23528,121000000.0
2005-06-23 12:06:00,1.23538,1.23538,1.23499,1.23499,54900002.0
2005-06-23 12:07:00,1.23507,1.23517,1.23507,1.23514,77500001.0
2005-06-23 12:08:00,1.23521,1.23521,1.235,1.235,161600001.0
2005-06-23 12:09:00,1.23515,1.23529,1.23492,1.23505,92899999.0
2005-06-23 12:10:00,1.23514,1.23521,1.23514,1.23521,31300000.0
2005-06-23 12:11:00,1.23513,1.23519,1.23512,1.23514,110300001.0
2005-06-23 12:12:00,1.23508,1.23545,1.23508,1.23545,111599999.0
2005-06-23 12:13:00,1.23505,1.23518,1.23505,1.2351,86299999.0
2005-06-23 12:14:00,1.23512,1.23519,1.23512,1.23513,84500001.0
2005-06-23 12:15:00,1.23515,1.23525,1.23515,1.23525,95400000.0
2005-06-23 12:16:00,1.2352,1.23525,1.23515,1.2352,79099998.0
2005-06-23 12:17:00,1.23525,1.23525,1.23515,1.23517,117000001.0
2005-06-23 12:18:00,1.23522,1.23535,1.2351,1.2351,118299999.0
2005-06-23 12:19:00,1.2351,1.23513,1.2351,1.2351,60700000.0
2005-06-23 12:20:00,1.2351,1.23515,1.23505,1.23505,167000000.0
2005-06-23 12:21:00,1.23505,1.23519,1.23504,1.23505,140799999.0
2005-06-23 12:22:00,1.23512,1.23513,1.23505,1.23513,52100000.0
2005-06-23 12:23:00,1.23515,1.23515,1.23505,1.2351,39200000.0
2005-06-23 12:24:00,1.2351,1.2351,1.23505,1.23505,48800002.0
2005-06-23 12:25:00,1.23509,1.23534,1.23509,1.23534,131400002.0
2005-06-23 12:26:00,1.23545,1.23545,1.23537,1.23537,116700001.0
2005-06-23 12:27:00,1.23535,1.23535,1.23515,1.2352,107399999.0
2005-06-23 12:28:00,1.23507,1.2351,1.23502,1.2351,77299999.0
2005-06-23 12:29:00,1.23509,1.23518,1.23509,1.23517,83100001.0
2005-06-23 12:30:00,1.23511,1.23514,1.23511,1.23514,23300000.0
2005-06-23 12:31:00,1.23505,1.23518,1.23505,1.23518,146000001.0
2005-06-23 12:32:00,1.23506,1.2352,1.23505,1.23512,103700000.0
2005-06-23 12:33:00,1.23515,1.2352,1.23515,1.23515,94299998.0
2005-06-23 12:34:00,1.23517,1.2353,1.23515,1.23515,181399998.0
2005-06-23 12:35:00,1.23521,1.23521,1.23507,1.23507,35300000.0
2005-06-23 12:36:00,1.2351,1.23518,1.23506,1.23506,94100001.0
2005-06-23 12:37:00,1.23509,1.23509,1.23492,1.23507,111100002.0
2005-06-23 12:38:00,1.23514,1.23521,1.23508,1.23515,69900001.0
2005-06-23 12:39:00,1.23518,1.23518,1.23511,1.23512,100700002.0
2005-06-23 12:40:00,1.23511,1.23511,1.23487,1.235,119900002.0
2005-06-23 12:41:00,1.23499,1.23499,1.2349,1.23491,110000001.0
2005-06-23 12:42:00,1.2349,1.23495,1.23485,1.2349,118599998.0
2005-06-23 12:43:00,1.23485,1.2349,1.23485,1.2349,16000000.0
2005-06-23 12:44:00,1.23487,1.23495,1.23485,1.2349,148600001.0
2005-06-23 12:45:00,1.23484,1.23487,1.23472,1.23487,66100000.0
2005-06-23 12:46:00,1.235,1.23505,1.235,1.23505,10200000.0
2005-06-23 12:47:00,1.23508,1.23508,1.23498,1.23498,12500000.0
2005-06-23 12:48:00,1.23502,1.23526,1.23502,1.23526,62600000.0
2005-06-23 12:49:00,1.23527,1.23527,1.23516,1.23516,39200000.0
2005-06-23 12:50:00,1.23518,1.23528,1.23516,1.23521,30800000.0
2005-06-23 12:51:00,1.23512,1.23523,1.2351,1.23521,99900002.0
2005-06-23 12:52:00,1.2352,1.23527,1.2352,1.23527,9600000.0
2005-06-23 12:53:00,1.23537,1.23555,1.23537,1.23555,4800000.0
2005-06-23 12:54:00,1.23563,1.23563,1.23557,1.23557,36100000.0
2005-06-23 12:55:00,1.23554,1.23574,1.23554,1.23557,68900002.0
2005-06-23 12:56:00,1.23564,1.2357,1.23543,1.23545,83200000.0
2005-06-23 12:57:00,1.23539,1.23539,1.23516,1.2353,73800000.0
2005-06-23 12:58:00,1.23535,1.23561,1.23535,1.23561,114900000.0
2005-06-23 12:59:00,1.23568,1.23578,1.23565,1.23578,28800000.0
2005-06-23 13:00:00,1.2357,1.23575,1.23563,1.23565,165100004.0
2005-06-23 13:01:00,1.23573,1.23573,1.23557,1.23567,98699999.0
2005-06-23 13:02:00,1.2356,1.23565,1.2356,1.2356,57800000.0
2005-06-23 13:03:00,1.23568,1.23568,1.2356,1.2356,59900001.0
2005-06-23 13:04:00,1.23555,1.2356,1.2355,1.23555,174999995.0
2005-06-23 13:05:00,1.23559,1.23561,1.23559,1.23561,13600000.0
2005-06-23 13:06:00,1.23573,1.23584,1.23573,1.2358,77000001.0
2005-06-23 13:07:00,1.23588,1.23591,1.23584,1.23585,123800003.0
2005-06-23 13:08:00,1.23592,1.23616,1.23592,1.23616,151300001.0
2005-06-23 13:09:00,1.23613,1.23613,1.23596,1.23603,149600003.0
2005-06-23 13:10:00,1.23598,1.23618,1.23597,1.23618,120400001.0
2005-06-23 13:11:00,1.23625,1.23625,1.23611,1.23611,64900000.0
2005-06-23 13:12:00,1.23614,1.23625,1.23609,1.23613,46700000.0
2005-06-23 13:13:00,1.23604,1.23604,1.23604,1.23604,47900000.0
2005-06-23 13:14:00,1.23596,1.23596,1.23585,1.23585,52499998.0
2005-06-23 13:15:00,1.23579,1.23602,1.23579,1.23602,71000000.0
2005-06-23 13:16:00,1.23598,1.23598,1.23598,1.23598,18000000.0
2005-06-23 13:17:00,1.23598,1.23598,1.23581,1.23581,147300000.0
2005-06-23 13:18:00,1.23603,1.23614,1.23603,1.23614,10600000.0
2005-06-23 13:19:00,1.2363,1.2363,1.2363,1.2363,37600000.0
2005-06-23 13:20:00,1.23628,1.23635,1.23625,1.2363,87799999.0
2005-06-23 13:21:00,1.2363,1.2363,1.2363,1.2363,21599999.0
2005-06-23 13:22:00,1.23621,1.23637,1.23621,1.23637,111900000.0
2005-06-23 13:23:00,1.23627,1.23627,1.23602,1.23602,4900000.0
2005-06-23 13:24:00,1.23588,1.23614,1.23582,1.23604,98400000.0
2005-06-23 13:25:00,1.23606,1.2363,1.23606,1.2363,52900001.0
2005-06-23 13:26:00,1.23631,1.23633,1.23626,1.23626,39200001.0
2005-06-23 13:27:00,1.23635,1.23638,1.23631,1.23632,80199998.0
2005-06-23 13:28:00,1.23647,1.23665,1.23635,1.23635,152800000.0
2005-06-23 13:29:00,1.23652,1.23712,1.23652,1.23703,101499997.0
2005-06-23 13:30:00,1.23705,1.23705,1.23688,1.23705,131500001.0
2005-06-23 13:31:00,1.23685,1.23701,1.23664,1.23701,151700005.0
2005-06-23 13:32:00,1.23688,1.23688,1.23646,1.23647,130799998.0
2005-06-23 13:33:00,1.23655,1.23655,1.23643,1.23647,88999999.0
2005-06-23 13:34:00,1.23662,1.23668,1.23662,1.23668,40400000.0
2005-06-23 13:35:00,1.2368,1.23685,1.23673,1.23685,113200000.0
2005-06-23 13:36:00,1.23673,1.23686,1.23673,1.23685,127900000.0
2005-06-23 13:37:00,1.23689,1.23689,1.23686,1.23686,7700000.0
2005-06-23 13:38:00,1.23688,1.23698,1.23688,1.23698,70900000.0
2005-06-23 13:39:00,1.23698,1.23713,1.23696,1.23702,139399997.0
2005-06-23 13:40:00,1.23701,1.23703,1.23692,1.237,91600000.0
2005-06-23 13:41:00,1.23701,1.23709,1.23688,1.23697,166900002.0
2005-06-23 13:42:00,1.23707,1.23707,1.2369,1.23695,241500001.0
2005-06-23 13:43:00,1.23707,1.23707,1.23691,1.23694,58799999.0
2005-06-23 13:44:00,1.23689,1.23694,1.23668,1.23668,74600001.0
2005-06-23 13:45:00,1.23661,1.2367,1.23652,1.2367,46400000.0
2005-06-23 13:46:00,1.2366,1.23694,1.2366,1.23688,158000003.0
2005-06-23 13:47:00,1.23682,1.23682,1.23645,1.23645,123099998.0
2005-06-23 13:48:00,1.23649,1.23665,1.23649,1.23665,59400000.0
2005-06-23 13:49:00,1.23682,1.23688,1.23678,1.23682,123500001.0
2005-06-23 13:50:00,1.23682,1.2369,1.23681,1.23683,150600001.0
2005-06-23 13:51:00,1.2368,1.23681,1.23667,1.23667,124899999.0
2005-06-23 13:52:00,1.23675,1.23685,1.23675,1.2368,61400001.0
2005-06-23 13:53:00,1.23687,1.23702,1.23687,1.23702,117099998.0
2005-06-23 13:54:00,1.23688,1.23688,1.2368,1.23688,56400001.0
2005-06-23 13:55:00,1.23687,1.23696,1.23687,1.23689,54900002.0
2005-06-23 13:56:00,1.23697,1.23715,1.23692,1.23694,113699999.0
2005-06-23 13:57:00,1.23669,1.23706,1.2366,1.23702,102100001.0
2005-06-23 13:58:00,1.23707,1.23722,1.23707,1.2372,68600000.0
2005-06-23 13:59:00,1.23717,1.23731,1.23717,1.23729,81300000.0
2005-06-23 14:00:00,1.23723,1.23733,1.23721,1.2373,63400000.0
2005-06-23 14:01:00,1.23724,1.23728,1.23719,1.23719,59300000.0
2005-06-23 14:02:00,1.2372,1.23725,1.2372,1.23725,56800002.0
2005-06-23 14:03:00,1.23707,1.23707,1.23682,1.23701,92700001.0
2005-06-23 14:04:00,1.2368,1.23683,1.23674,1.23674,136900002.0
2005-06-23 14:05:00,1.2368,1.23685,1.23675,1.2368,26600000.0
2005-06-23 14:06:00,1.23682,1.23699,1.23682,1.23685,107800000.0
2005-06-23 14:07:00,1.23692,1.23695,1.23689,1.23692,80799999.0
2005-06-23 14:08:00,1.23688,1.237,1.23688,1.23692,97899998.0
2005-06-23 14:09:00,1.23668,1.23668,1.23643,1.23656,52800001.0
2005-06-23 14:10:00,1.2368,1.23697,1.23641,1.23641,114300003.0
2005-06-23 14:11:00,1.23651,1.237,1.23651,1.237,88199998.0
2005-06-23 14:12:00,1.23703,1.23709,1.23702,1.23707,116400001.0
2005-06-23 14:13:00,1.2368,1.2368,1.2367,1.2367,60200001.0
2005-06-23 14:14:00,1.2366,1.23671,1.23649,1.23649,118700000.0
2005-06-23 14:15:00,1.23638,1.23638,1.23595,1.23595,176000004.0
2005-06-23 14:16:00,1.23607,1.23615,1.23597,1.23604,65400002.0
2005-06-23 14:17:00,1.23637,1.23637,1.23605,1.23605,87800001.0
2005-06-23 14:18:00,1.2361,1.23619,1.23608,1.23608,59300000.0
2005-06-23 14:19:00,1.23612,1.23636,1.2361,1.23636,50300000.0
2005-06-23 14:20:00,1.23636,1.23636,1.23575,1.23575,121800002.0
2005-06-23 14:21:00,1.23527,1.23527,1.23413,1.23509,153899999.0
2005-06-23 14:22:00,1.23546,1.23582,1.23546,1.23575,73399998.0
2005-06-23 14:23:00,1.23577,1.23605,1.23566,1.23604,104499999.0
2005-06-23 14:24:00,1.23623,1.23623,1.23615,1.23615,75900000.0
2005-06-23 14:25:00,1.23588,1.23592,1.23561,1.23561,53400000.0
2005-06-23 14:26:00,1.23535,1.23544,1.23532,1.23535,174000001.0
2005-06-23 14:27:00,1.23539,1.23539,1.23523,1.23528,100800000.0
2005-06-23 14:28:00,1.23526,1.23526,1.23516,1.23519,54800001.0
2005-06-23 14:29:00,1.23511,1.2352,1.2351,1.23512,93099997.0
2005-06-23 14:30:00,1.23541,1.23547,1.23541,1.23547,1300000.0
2005-06-23 14:31:00,1.23544,1.23544,1.2352,1.23532,89400001.0
2005-06-23 14:32:00,1.23528,1.2353,1.23528,1.2353,94300000.0
2005-06-23 14:33:00,1.23524,1.23524,1.23515,1.23524,63500000.0
2005-06-23 14:34:00,1.23523,1.23523,1.23509,1.23523,82299999.0
2005-06-23 14:35:00,1.23523,1.23529,1.23514,1.2352,56600000.0
2005-06-23 14:36:00,1.23536,1.23536,1.23513,1.23514,103600000.0
2005-06-23 14:37:00,1.23506,1.23508,1.23496,1.23496,8100000.0
2005-06-23 14:38:00,1.23504,1.23508,1.23498,1.23508,159199999.0
2005-06-23 14:39:00,1.23512,1.23517,1.23495,1.23495,115400000.0
2005-06-23 14:40:00,1.2349,1.2349,1.23465,1.23465,90500003.0
2005-06-23 14:41:00,1.23472,1.23476,1.23433,1.23433,143000003.0
2005-06-23 14:42:00,1.23446,1.23457,1.23443,1.23443,50200000.0
2005-06-23 14:43:00,1.23428,1.23476,1.23421,1.23476,132600000.0
2005-06-23 14:44:00,1.2348,1.23502,1.2348,1.23494,45100000.0
2005-06-23 14:45:00,1.23495,1.23537,1.23495,1.23524,69700000.0
2005-06-23 14:46:00,1.23513,1.23513,1.23437,1.23472,157600003.0
2005-06-23 14:47:00,1.23479,1.23479,1.23447,1.23463,66900000.0
2005-06-23 14:48:00,1.23468,1.23506,1.23455,1.23494,131600000.0
2005-06-23 14:49:00,1.23498,1.23521,1.23498,1.2351,58100000.0
2005-06-23 14:50:00,1.23522,1.23537,1.23519,1.23522,68700001.0
2005-06-23 14:51:00,1.23529,1.23578,1.23529,1.23565,44600000.0
2005-06-23 14:52:00,1.23572,1.23572,1.23475,1.2351,87500000.0
2005-06-23 14:53:00,1.23534,1.23549,1.23534,1.23541,55300000.0
2005-06-23 14:54:00,1.23528,1.23548,1.23528,1.23547,68500000.0
2005-06-23 14:55:00,1.23552,1.23553,1.23537,1.23553,120900000.0
2005-06-23 14:56:00,1.23553,1.23573,1.23553,1.23573,32200000.0
2005-06-23 14:57:00,1.23573,1.23598,1.2357,1.23596,104000000.0
2005-06-23 14:58:00,1.23605,1.23612,1.23582,1.23582,146900001.0
2005-06-23 14:59:00,1.23581,1.23581,1.23559,1.23563,92299998.0
2005-06-23 15:00:00,1.23566,1.23566,1.23536,1.23545,120100000.0
2005-06-23 15:01:00,1.23529,1.23548,1.23529,1.23545,106199999.0
2005-06-23 15:02:00,1.23508,1.23508,1.23453,1.23469,102200000.0
2005-06-23 15:03:00,1.23487,1.23495,1.23484,1.23486,110000001.0
2005-06-23 15:04:00,1.23497,1.23513,1.23497,1.23509,71000000.0
2005-06-23 15:05:00,1.23512,1.23532,1.23509,1.23509,125600000.0
2005-06-23 15:06:00,1.23496,1.23496,1.23447,1.23447,110999999.0
2005-06-23 15:07:00,1.23445,1.23454,1.23445,1.23449,70600001.0
2005-06-23 15:08:00,1.23443,1.23444,1.23428,1.23428,88499998.0
2005-06-23 15:09:00,1.23425,1.23425,1.23408,1.23418,93399999.0
2005-06-23 15:10:00,1.23417,1.23417,1.234,1.23409,81099999.0
2005-06-23 15:11:00,1.23415,1.23427,1.23415,1.23427,117600001.0
2005-06-23 15:12:00,1.23425,1.23425,1.23415,1.2342,129300002.0
2005-06-23 15:13:00,1.23419,1.23447,1.23419,1.23438,132100001.0
2005-06-23 15:14:00,1.23433,1.23433,1.23421,1.23422,70100001.0
2005-06-23 15:15:00,1.23431,1.23431,1.23403,1.2341,91499999.0
2005-06-23 15:16:00,1.23403,1.23403,1.23393,1.23397,68600000.0
2005-06-23 15:17:00,1.23398,1.23398,1.23398,1.23398,17500000.0
2005-06-23 15:18:00,1.23394,1.23397,1.23387,1.23387,30900001.0
2005-06-23 15:19:00,1.23386,1.23401,1.23385,1.23385,60400000.0
2005-06-23 15:20:00,1.23387,1.23394,1.23372,1.23372,108500002.0
2005-06-23 15:21:00,1.23342,1.2335,1.23312,1.23312,106800000.0
2005-06-23 15:22:00,1.23338,1.23353,1.23334,1.23345,125099998.0
2005-06-23 15:23:00,1.23344,1.23381,1.23344,1.23375,72000001.0
2005-06-23 15:24:00,1.23385,1.23394,1.23381,1.23389,82900001.0
2005-06-23 15:25:00,1.23383,1.23391,1.23362,1.23379,241899995.0
2005-06-23 15:26:00,1.23365,1.23365,1.23301,1.23313,68299999.0
2005-06-23 15:27:00,1.23322,1.2334,1.2331,1.2331,145800001.0
2005-06-23 15:28:00,1.23279,1.23279,1.23247,1.23249,56800000.0
2005-06-23 15:29:00,1.23238,1.23259,1.23202,1.23202,91700002.0
2005-06-23 15:30:00,1.23194,1.23219,1.23168,1.23219,43700000.0
2005-06-23 15:31:00,1.23213,1.23227,1.23188,1.23227,91399997.0
2005-06-23 15:32:00,1.23235,1.23235,1.2318,1.2318,104100000.0
2005-06-23 15:33:00,1.23177,1.23179,1.2313,1.23135,90400000.0
2005-06-23 15:34:00,1.23141,1.23141,1.23102,1.23104,36900000.0
2005-06-23 15:35:00,1.23098,1.23113,1.23096,1.23104,116199997.0
2005-06-23 15:36:00,1.23096,1.23113,1.23092,1.23113,173599999.0
2005-06-23 15:37:00,1.2311,1.2311,1.23088,1.23097,78000000.0
2005-06-23 15:38:00,1.23091,1.23121,1.23091,1.23121,108000001.0
2005-06-23 15:39:00,1.23111,1.23111,1.23053,1.2306,137699999.0
2005-06-23 15:40:00,1.23063,1.23093,1.23056,1.23093,44200000.0
2005-06-23 15:41:00,1.23108,1.23122,1.23069,1.23069,62700000.0
2005-06-23 15:42:00,1.2305,1.23061,1.23047,1.23047,183399997.0
2005-06-23 15:43:00,1.23048,1.23049,1.23046,1.23048,134100000.0
2005-06-23 15:44:00,1.23062,1.23068,1.23062,1.23068,62500000.0
2005-06-23 15:45:00,1.23076,1.23083,1.23074,1.23079,68900002.0
2005-06-23 15:46:00,1.23072,1.23086,1.23067,1.23067,71799999.0
2005-06-23 15:47:00,1.23064,1.23074,1.23041,1.23041,30100000.0
2005-06-23 15:48:00,1.23044,1.23064,1.23044,1.2306,136900001.0
2005-06-23 15:49:00,1.23076,1.23076,1.23059,1.23059,76000000.0
2005-06-23 15:50:00,1.2306,1.2306,1.23037,1.23047,73600000.0
2005-06-23 15:51:00,1.23054,1.23054,1.2304,1.23042,204300001.0
2005-06-23 15:52:00,1.23018,1.23018,1.22997,1.23005,172399999.0
2005-06-23 15:53:00,1.23014,1.23026,1.23013,1.23022,87899999.0
2005-06-23 15:54:00,1.23032,1.2304,1.23032,1.2304,56800000.0
2005-06-23 15:55:00,1.23028,1.2304,1.23019,1.2304,100299999.0
2005-06-23 15:56:00,1.2304,1.2304,1.2304,1.2304,88500000.0
2005-06-23 15:57:00,1.23048,1.23061,1.23048,1.23053,52600000.0
2005-06-23 15:58:00,1.23069,1.23086,1.23063,1.23077,175200004.0
2005-06-23 15:59:00,1.23086,1.23105,1.23086,1.23094,48500001.0
2005-06-23 16:00:00,1.23104,1.23113,1.23078,1.23097,138700001.0
2005-06-23 16:01:00,1.23098,1.2317,1.23098,1.2317,111299996.0
2005-06-23 16:02:00,1.23158,1.23174,1.23158,1.23171,78500000.0
2005-06-23 16:03:00,1.2316,1.2316,1.2315,1.2315,43599999.0
2005-06-23 16:04:00,1.23145,1.2315,1.23134,1.23143,89300000.0
2005-06-23 16:05:00,1.23139,1.23139,1.2312,1.2312,44800000.0
2005-06-23 16:06:00,1.23138,1.23166,1.23138,1.23166,71399999.0
2005-06-23 16:07:00,1.23154,1.23192,1.23154,1.2319,77500001.0
2005-06-23 16:08:00,1.23205,1.2323,1.23205,1.2323,119300003.0
2005-06-23 16:09:00,1.23228,1.23228,1.23199,1.23204,66600002.0
2005-06-23 16:10:00,1.23206,1.23206,1.23191,1.23198,122600002.0
2005-06-23 16:11:00,1.232,1.23213,1.23186,1.23201,75300001.0
2005-06-23 16:12:00,1.23197,1.23197,1.23189,1.23193,42300000.0
2005-06-23 16:13:00,1.23189,1.23189,1.23177,1.23177,35600000.0
2005-06-23 16:14:00,1.23171,1.23175,1.23157,1.23157,22800000.0
2005-06-23 16:15:00,1.2316,1.23175,1.2316,1.23175,43599999.0
2005-06-23 16:16:00,1.23174,1.23175,1.23163,1.23175,55299999.0
2005-06-23 16:17:00,1.23178,1.23181,1.23169,1.23172,80399999.0
2005-06-23 16:18:00,1.23177,1.23185,1.23172,1.23178,121299999.0
2005-06-23 16:19:00,1.23188,1.23203,1.23188,1.23202,111400000.0
2005-06-23 16:20:00,1.23195,1.2322,1.23195,1.2322,96300000.0
2005-06-23 16:21:00,1.23223,1.23238,1.23223,1.23237,169399999.0
2005-06-23 16:22:00,1.23239,1.23262,1.23239,1.23259,100299999.0
2005-06-23 16:23:00,1.23269,1.23278,1.23267,1.23273,129200002.0
2005-06-23 16:24:00,1.23278,1.23326,1.23274,1.23326,80799998.0
2005-06-23 16:25:00,1.23335,1.23335,1.23312,1.23312,51900000.0
2005-06-23 16:26:00,1.23304,1.23304,1.23264,1.23289,105699998.0
2005-06-23 16:27:00,1.23275,1.23283,1.23263,1.23279,66300000.0
2005-06-23 16:28:00,1.23272,1.23285,1.23268,1.23271,63600000.0
2005-06-23 16:29:00,1.23284,1.23301,1.23283,1.23283,172999999.0
2005-06-23 16:30:00,1.23295,1.23303,1.23282,1.23303,65199999.0
2005-06-23 16:31:00,1.23307,1.23314,1.23304,1.23304,100800003.0
2005-06-23 16:32:00,1.23304,1.23319,1.2329,1.2329,210499999.0
2005-06-23 16:33:00,1.23287,1.23307,1.23287,1.233,105900000.0
2005-06-23 16:34:00,1.23297,1.23327,1.23297,1.2331,142799998.0
2005-06-23 16:35:00,1.23316,1.23325,1.2331,1.23325,54000000.0
2005-06-23 16:36:00,1.23313,1.23337,1.2331,1.23323,89200000.0
2005-06-23 16:37:00,1.23332,1.23334,1.23295,1.23301,118100004.0
2005-06-23 16:38:00,1.2331,1.23321,1.23288,1.23288,179600000.0
2005-06-23 16:39:00,1.23291,1.23311,1.23291,1.23311,10500000.0
2005-06-23 16:40:00,1.23304,1.23306,1.23304,1.23306,37500000.0
2005-06-23 16:41:00,1.23303,1.23316,1.23291,1.23316,121299998.0
2005-06-23 16:42:00,1.2332,1.23349,1.2332,1.23334,137499999.0
2005-06-23 16:43:00,1.23336,1.23349,1.23335,1.23339,66900000.0
2005-06-23 16:44:00,1.23343,1.23359,1.23338,1.23357,32300001.0
2005-06-23 16:45:00,1.2337,1.23382,1.2337,1.23382,28900000.0
2005-06-23 16:46:00,1.23406,1.23419,1.234,1.23407,110700002.0
2005-06-23 16:47:00,1.23415,1.23415,1.234,1.23403,80700000.0
2005-06-23 16:48:00,1.23402,1.23403,1.23383,1.23385,107500000.0
2005-06-23 16:49:00,1.23377,1.23388,1.23371,1.23372,132700001.0
2005-06-23 16:50:00,1.23357,1.23357,1.2334,1.23353,181599999.0
2005-06-23 16:51:00,1.23367,1.23375,1.23367,1.23375,35800000.0
2005-06-23 16:52:00,1.23342,1.23356,1.23286,1.23356,170300005.0
2005-06-23 16:53:00,1.23371,1.23371,1.23343,1.23343,57499998.0
2005-06-23 16:54:00,1.23338,1.23353,1.23338,1.23342,89400001.0
2005-06-23 16:55:00,1.2334,1.2334,1.2334,1.2334,2800000.0
2005-06-23 16:56:00,1.23338,1.23341,1.23333,1.2334,43500000.0
2005-06-23 16:57:00,1.23345,1.23345,1.23337,1.23337,67299999.0
2005-06-23 16:58:00,1.23339,1.23346,1.23339,1.23346,3800000.0
2005-06-23 16:59:00,1.23335,1.23343,1.23323,1.23343,97100003.0
2005-06-23 17:00:00,1.23335,1.23335,1.23308,1.23319,137100001.0
2005-06-23 17:01:00,1.23325,1.23325,1.23297,1.23307,92900000.0
2005-06-23 17:02:00,1.233,1.23316,1.233,1.2331,50199999.0
2005-06-23 17:03:00,1.23317,1.2332,1.23305,1.23319,163800001.0
2005-06-23 17:04:00,1.23326,1.23327,1.23306,1.23313,156699998.0
2005-06-23 17:05:00,1.23315,1.23323,1.23314,1.23323,145199998.0
2005-06-23 17:06:00,1.23348,1.23403,1.23348,1.23389,51000000.0
2005-06-23 17:07:00,1.23393,1.23393,1.23389,1.23389,14500000.0
2005-06-23 17:08:00,1.23378,1.23378,1.23345,1.23349,141699999.0
2005-06-23 17:09:00,1.23347,1.23354,1.23326,1.23337,36000000.0
2005-06-23 17:10:00,1.23343,1.23375,1.2334,1.23375,122000003.0
2005-06-23 17:11:00,1.23355,1.23361,1.23353,1.23361,36900000.0
2005-06-23 17:12:00,1.23373,1.23384,1.23356,1.23384,62900001.0
2005-06-23 17:13:00,1.23385,1.2339,1.23385,1.2339,36099998.0
2005-06-23 17:14:00,1.23373,1.23373,1.23359,1.2337,51600000.0
2005-06-23 17:15:00,1.23368,1.23368,1.2336,1.23363,79000000.0
2005-06-23 17:16:00,1.2337,1.23379,1.23348,1.23348,108400001.0
2005-06-23 17:17:00,1.23327,1.23327,1.23264,1.23264,105000000.0
2005-06-23 17:18:00,1.2324,1.23252,1.23204,1.23204,128100000.0
2005-06-23 17:19:00,1.23207,1.2321,1.23173,1.23173,128600001.0
2005-06-23 17:20:00,1.23154,1.23169,1.2315,1.23169,259499999.0
2005-06-23 17:21:00,1.23158,1.23158,1.23142,1.23156,109500002.0
2005-06-23 17:22:00,1.2317,1.23193,1.2317,1.23174,88300000.0
2005-06-23 17:23:00,1.23191,1.23204,1.23182,1.23204,108700000.0
2005-06-23 17:24:00,1.23243,1.23263,1.23243,1.23248,95999999.0
2005-06-23 17:25:00,1.2323,1.23251,1.23224,1.2325,121899999.0
2005-06-23 17:26:00,1.23243,1.23243,1.23207,1.23207,129600001.0
2005-06-23 17:27:00,1.23227,1.23243,1.23227,1.23238,114900003.0
2005-06-23 17:28:00,1.2323,1.23236,1.23219,1.23219,105399998.0
2005-06-23 17:29:00,1.23227,1.2324,1.23227,1.23239,69400000.0
2005-06-23 17:30:00,1.23262,1.23281,1.23234,1.23275,136299999.0
2005-06-23 17:31:00,1.2329,1.2329,1.2324,1.23288,165599999.0
2005-06-23 17:32:00,1.23284,1.23284,1.23272,1.23272,79299999.0
2005-06-23 17:33:00,1.23278,1.23278,1.2325,1.2326,24100000.0
2005-06-23 17:34:00,1.23245,1.23245,1.2323,1.2323,10500000.0
2005-06-23 17:35:00,1.23183,1.23183,1.23149,1.23168,36700000.0
2005-06-23 17:36:00,1.23168,1.23179,1.23155,1.23179,70500002.0
2005-06-23 17:37:00,1.23182,1.23182,1.23147,1.23179,67300000.0
2005-06-23 17:38:00,1.23195,1.23206,1.23195,1.23203,22500000.0
2005-06-23 17:39:00,1.23209,1.23209,1.23201,1.23201,134000003.0
2005-06-23 17:40:00,1.23207,1.23211,1.23203,1.23208,91400001.0
2005-06-23 17:41:00,1.23202,1.23207,1.23202,1.23207,36700000.0
2005-06-23 17:42:00,1.23203,1.23203,1.23194,1.232,79699998.0
2005-06-23 17:43:00,1.23202,1.23208,1.23201,1.23201,68099999.0
2005-06-23 17:44:00,1.23208,1.23213,1.23208,1.2321,114100003.0
2005-06-23 17:45:00,1.23203,1.2321,1.23192,1.23195,79399999.0
2005-06-23 17:46:00,1.2319,1.2319,1.23184,1.23188,67899998.0
2005-06-23 17:47:00,1.2319,1.23196,1.2319,1.23192,171999999.0
2005-06-23 17:48:00,1.2319,1.2319,1.2319,1.2319,800000.0
2005-06-23 17:49:00,1.23187,1.23188,1.23177,1.23188,94499999.0
2005-06-23 17:50:00,1.23188,1.23193,1.23181,1.23181,55500000.0
2005-06-23 17:51:00,1.23176,1.23188,1.23164,1.23164,178899997.0
2005-06-23 17:52:00,1.2316,1.2316,1.23145,1.23145,31899999.0
2005-06-23 17:53:00,1.23125,1.23128,1.23108,1.23113,158900000.0
2005-06-23 17:54:00,1.23108,1.23113,1.23099,1.23107,86200002.0
2005-06-23 17:55:00,1.23107,1.23121,1.23107,1.23119,68500000.0
2005-06-23 17:56:00,1.23127,1.23136,1.23127,1.23131,97500000.0
2005-06-23 17:57:00,1.2313,1.2313,1.23108,1.23117,190299999.0
2005-06-23 17:58:00,1.23115,1.23115,1.23095,1.231,82099999.0
2005-06-23 17:59:00,1.23097,1.23104,1.23049,1.23049,119500003.0
2005-06-23 18:00:00,1.23033,1.23053,1.23026,1.23046,131500001.0
2005-06-23 18:01:00,1.23054,1.23074,1.23043,1.23058,560299999.0
2005-06-23 18:02:00,1.23062,1.23087,1.23053,1.23068,835699997.0
2005-06-23 18:03:00,1.23064,1.23079,1.23048,1.23048,674400004.0
2005-06-23 18:04:00,1.2305,1.23081,1.2305,1.23081,873800004.0
2005-06-23 18:05:00,1.2309,1.23119,1.23075,1.23103,1062299994.0
2005-06-23 18:06:00,1.23092,1.23092,1.2306,1.2308,565800001.0
2005-06-23 18:07:00,1.23076,1.23078,1.23057,1.23062,1111800001.0
2005-06-23 18:08:00,1.23058,1.23058,1.23038,1.2304,885600000.0
2005-06-23 18:09:00,1.23037,1.23037,1.23022,1.23022,472799994.0
2005-06-23 18:10:00,1.23028,1.2304,1.23006,1.23033,757899998.0
2005-06-23 18:11:00,1.23047,1.23056,1.23042,1.23048,890199997.0
2005-06-23 18:12:00,1.2306,1.2309,1.2306,1.2307,21400000.0
2005-06-23 18:13:00,1.23066,1.23066,1.23049,1.2305,441200001.0
2005-06-23 18:14:00,1.2305,1.23064,1.23047,1.23053,360900003.0
2005-06-23 18:15:00,1.23043,1.23052,1.23033,1.23035,763699999.0
2005-06-23 18:16:00,1.23043,1.23091,1.23043,1.23091,463700000.0
2005-06-23 18:17:00,1.23095,1.23095,1.23058,1.23058,950300000.0
2005-06-23 18:18:00,1.23045,1.23045,1.23007,1.23036,659700002.0
2005-06-23 18:19:00,1.23047,1.23063,1.23034,1.23034,225500002.0
2005-06-23 18:20:00,1.23039,1.23058,1.23038,1.23044,611900002.0
2005-06-23 18:21:00,1.23052,1.23067,1.23043,1.23052,207600003.0
2005-06-23 18:22:00,1.23071,1.23088,1.2307,1.2307,334100003.0
2005-06-23 18:23:00,1.2306,1.2306,1.23045,1.2305,322700005.0
2005-06-23 18:24:00,1.23043,1.23052,1.2304,1.23046,609900010.0
2005-06-23 18:25:00,1.23045,1.23045,1.23027,1.23033,458600000.0
2005-06-23 18:26:00,1.23031,1.23038,1.23019,1.23019,1185599993.0
2005-06-23 18:27:00,1.23017,1.23017,1.23001,1.23001,613100005.0
2005-06-23 18:28:00,1.22996,1.23006,1.22989,1.23006,266700002.0
2005-06-23 18:29:00,1.23011,1.23017,1.2301,1.23011,357099999.0
2005-06-23 18:30:00,1.23012,1.23022,1.23006,1.23019,639199997.0
2005-06-23 18:31:00,1.23013,1.23013,1.22964,1.22985,461900000.0
2005-06-23 18:32:00,1.22976,1.22981,1.22963,1.22972,328700004.0
2005-06-23 18:33:00,1.22968,1.22973,1.22955,1.22971,530600003.0
2005-06-23 18:34:00,1.22962,1.22973,1.22954,1.22973,431700004.0
2005-06-23 18:35:00,1.22975,1.22984,1.22952,1.22984,401900003.0
2005-06-23 18:36:00,1.22987,1.23009,1.22987,1.23,431800001.0
2005-06-23 18:37:00,1.22999,1.22999,1.22991,1.22993,51800000.0
2005-06-23 18:38:00,1.22997,1.23004,1.22984,1.2299,240900001.0
2005-06-23 18:39:00,1.2299,1.2299,1.22982,1.22988,200200000.0
2005-06-23 18:40:00,1.22989,1.22993,1.22979,1.22988,892200000.0
2005-06-23 18:41:00,1.22993,1.23009,1.2299,1.22994,315500000.0
2005-06-23 18:42:00,1.22997,1.23017,1.22997,1.23015,477300001.0
2005-06-23 18:43:00,1.23015,1.23015,1.23005,1.23005,591099996.0
2005-06-23 18:44:00,1.2301,1.23015,1.23005,1.2301,307100001.0
2005-06-23 18:45:00,1.23015,1.23015,1.23005,1.23007,510400005.0
2005-06-23 18:46:00,1.23018,1.23021,1.23008,1.23011,256099997.0
2005-06-23 18:47:00,1.2301,1.2301,1.2301,1.2301,11200000.0
2005-06-23 18:48:00,1.22987,1.22994,1.22943,1.22981,136800002.0
2005-06-23 18:49:00,1.23015,1.23015,1.2301,1.23015,116200000.0
2005-06-23 18:50:00,1.23011,1.23023,1.23008,1.23023,114900002.0
2005-06-23 18:51:00,1.23018,1.23023,1.23011,1.23011,119100001.0
2005-06-23 18:52:00,1.23008,1.23008,1.22998,1.23008,201300001.0
2005-06-23 18:53:00,1.23008,1.23008,1.22985,1.22993,502400004.0
2005-06-23 18:54:00,1.22995,1.22995,1.2299,1.22995,190300001.0
2005-06-23 18:55:00,1.22997,1.23014,1.22997,1.23012,509099999.0
2005-06-23 18:56:00,1.23018,1.23018,1.23005,1.23008,173299998.0
2005-06-23 18:57:00,1.2301,1.23011,1.23002,1.23002,300100001.0
2005-06-23 18:58:00,1.23005,1.23005,1.22994,1.22996,117199999.0
2005-06-23 18:59:00,1.23,1.23019,1.23,1.2301,625599999.0
2005-06-23 19:00:00,1.23017,1.23035,1.23016,1.23031,279100000.0
2005-06-23 19:01:00,1.23025,1.23027,1.23012,1.23027,46800000.0
2005-06-23 19:02:00,1.23031,1.23035,1.23021,1.23023,180600001.0
2005-06-23 19:03:00,1.23025,1.23038,1.23025,1.23032,528000004.0
2005-06-23 19:04:00,1.2304,1.23043,1.23029,1.23043,203599999.0
2005-06-23 19:05:00,1.23052,1.23067,1.2305,1.23057,249999999.0
2005-06-23 19:06:00,1.23064,1.23079,1.23063,1.23074,425800001.0
2005-06-23 19:07:00,1.23085,1.23098,1.23065,1.23098,91400000.0
2005-06-23 19:08:00,1.23098,1.23098,1.23078,1.23093,600200007.0
2005-06-23 19:09:00,1.23093,1.23095,1.23083,1.23085,599800001.0
2005-06-23 19:10:00,1.23099,1.23118,1.23099,1.23112,98300003.0
2005-06-23 19:11:00,1.23111,1.23118,1.23099,1.23118,347900001.0
2005-06-23 19:12:00,1.2312,1.23128,1.23119,1.23122,263500000.0
2005-06-23 19:13:00,1.23125,1.2313,1.23123,1.23125,211400005.0
2005-06-23 19:14:00,1.23123,1.23143,1.23121,1.23143,256500000.0
2005-06-23 19:15:00,1.23138,1.23138,1.23128,1.23138,471999999.0
2005-06-23 19:16:00,1.23138,1.2314,1.2313,1.2313,301800000.0
2005-06-23 19:17:00,1.23116,1.23116,1.23084,1.23084,307600003.0
2005-06-23 19:18:00,1.23093,1.23095,1.23083,1.23088,570699996.0
2005-06-23 19:19:00,1.23083,1.23087,1.23063,1.23063,123899998.0
2005-06-23 19:20:00,1.23055,1.23055,1.23025,1.23028,195600002.0
2005-06-23 19:21:00,1.23033,1.23039,1.23033,1.23038,237500003.0
2005-06-23 19:22:00,1.23038,1.23038,1.23029,1.23031,228699999.0
2005-06-23 19:23:00,1.23028,1.23049,1.23028,1.23049,59000000.0
2005-06-23 19:24:00,1.23061,1.23081,1.23061,1.23081,41200000.0
2005-06-23 19:25:00,1.23083,1.23094,1.23075,1.23075,92299998.0
2005-06-23 19:26:00,1.23076,1.2309,1.23076,1.23077,42300001.0
2005-06-23 19:27:00,1.23087,1.23089,1.23075,1.23084,410800007.0
2005-06-23 19:28:00,1.2309,1.23095,1.2309,1.2309,188200000.0
2005-06-23 19:29:00,1.2309,1.2309,1.23085,1.2309,48700000.0
2005-06-23 19:30:00,1.23095,1.23095,1.23085,1.2309,210399998.0
2005-06-23 19:31:00,1.23092,1.23095,1.23091,1.23091,23400000.0
2005-06-23 19:32:00,1.23092,1.23101,1.23092,1.23101,57600002.0
2005-06-23 19:33:00,1.23093,1.23095,1.23085,1.23085,407100003.0
2005-06-23 19:34:00,1.23092,1.23096,1.23088,1.23092,84500001.0
2005-06-23 19:35:00,1.23086,1.23086,1.23084,1.23084,48800001.0
2005-06-23 19:36:00,1.23082,1.23102,1.23079,1.23082,85199999.0
2005-06-23 19:37:00,1.23099,1.23112,1.23093,1.23093,468000004.0
2005-06-23 19:38:00,1.23088,1.23095,1.23083,1.23085,160900001.0
2005-06-23 19:39:00,1.23086,1.23112,1.23086,1.23112,474900000.0
2005-06-23 19:40:00,1.23113,1.23113,1.23098,1.23098,141099999.0
2005-06-23 19:41:00,1.2309,1.2309,1.23088,1.2309,192599997.0
2005-06-23 19:42:00,1.2309,1.23095,1.23088,1.23093,199000000.0
2005-06-23 19:43:00,1.23091,1.23091,1.23076,1.23079,160500003.0
2005-06-23 19:44:00,1.2308,1.2308,1.23077,1.23077,72800000.0
2005-06-23 19:45:00,1.23077,1.23077,1.23058,1.23058,71900000.0
2005-06-23 19:46:00,1.2306,1.2306,1.23057,1.2306,36900001.0
2005-06-23 19:47:00,1.2306,1.2306,1.2306,1.2306,7100000.0
2005-06-23 19:48:00,1.23064,1.23066,1.23064,1.23066,7200000.0
2005-06-23 19:49:00,1.22985,1.23076,1.22985,1.23047,198500000.0
2005-06-23 19:50:00,1.2307,1.2307,1.23065,1.2307,103599999.0
2005-06-23 19:51:00,1.23072,1.23087,1.23072,1.23082,58000001.0
2005-06-23 19:52:00,1.23087,1.23097,1.23087,1.23097,35700000.0
2005-06-23 19:53:00,1.23096,1.2312,1.23091,1.23116,137600000.0
2005-06-23 19:54:00,1.23131,1.23131,1.23123,1.23123,69099999.0
2005-06-23 19:55:00,1.23128,1.23128,1.2311,1.2311,84600002.0
2005-06-23 19:56:00,1.23121,1.23121,1.23095,1.23095,302300001.0
2005-06-23 19:57:00,1.23097,1.23132,1.23097,1.2313,174000001.0
2005-06-23 19:58:00,1.23132,1.23139,1.2313,1.23139,60799999.0
2005-06-23 19:59:00,1.23137,1.23137,1.23116,1.23116,157299999.0
2005-06-23 20:00:00,1.23115,1.23117,1.23109,1.23117,108900002.0
2005-06-23 20:01:00,1.23113,1.23118,1.23113,1.23113,93000000.0
2005-06-23 20:02:00,1.23113,1.23118,1.23107,1.23113,160199999.0
2005-06-23 20:03:00,1.23115,1.23126,1.23114,1.23119,531100005.0
2005-06-23 20:04:00,1.23133,1.23133,1.23122,1.23126,269300002.0
2005-06-23 20:05:00,1.23124,1.23126,1.23107,1.23107,116000002.0
2005-06-23 20:06:00,1.23112,1.23118,1.23112,1.23112,60100000.0
2005-06-23 20:07:00,1.23113,1.23121,1.2311,1.23113,237699998.0
2005-06-23 20:08:00,1.23122,1.2313,1.23118,1.23126,310099995.0
2005-06-23 20:09:00,1.23123,1.23141,1.23123,1.23141,226200001.0
2005-06-23 20:10:00,1.23141,1.2315,1.23138,1.23142,144699999.0
2005-06-23 20:11:00,1.2315,1.2315,1.2315,1.2315,196200002.0
2005-06-23 20:12:00,1.23151,1.23167,1.23151,1.23167,513099993.0
2005-06-23 20:13:00,1.23176,1.23189,1.23175,1.23189,174999999.0
2005-06-23 20:14:00,1.23181,1.23181,1.2316,1.2317,153299999.0
2005-06-23 20:15:00,1.23179,1.232,1.23178,1.23189,607989998.0
2005-06-23 20:16:00,1.23192,1.23203,1.23189,1.23197,722000001.0
2005-06-23 20:17:00,1.23194,1.23199,1.23179,1.2318,449800005.0
2005-06-23 20:18:00,1.23167,1.23173,1.23133,1.23141,111000002.0
2005-06-23 20:19:00,1.23169,1.23178,1.23169,1.23175,119800001.0
2005-06-23 20:20:00,1.23184,1.23221,1.23184,1.23198,426100007.0
2005-06-23 20:21:00,1.23202,1.2322,1.232,1.232,474300007.0
2005-06-23 20:22:00,1.23205,1.23221,1.23205,1.23215,348399999.0
2005-06-23 20:23:00,1.23213,1.23222,1.23206,1.2321,596899998.0
2005-06-23 20:24:00,1.2321,1.2321,1.23205,1.23205,266500000.0
2005-06-23 20:25:00,1.2321,1.2321,1.23205,1.23205,96800000.0
2005-06-23 20:26:00,1.23205,1.23205,1.23202,1.23202,242999999.0
2005-06-23 20:27:00,1.232,1.23205,1.23194,1.23194,268300001.0
2005-06-23 20:28:00,1.23193,1.23208,1.23193,1.23193,630599996.0
2005-06-23 20:29:00,1.23175,1.23212,1.23154,1.23199,452700005.0
2005-06-23 20:30:00,1.23183,1.2319,1.23183,1.2319,289299999.0
2005-06-23 20:31:00,1.23195,1.23195,1.23185,1.23185,436400000.0
2005-06-23 20:32:00,1.23182,1.23191,1.23181,1.23183,267499999.0
2005-06-23 20:33:00,1.23175,1.23185,1.23175,1.23177,306999999.0
2005-06-23 20:34:00,1.23181,1.23201,1.23181,1.23201,76400001.0
2005-06-23 20:35:00,1.23207,1.23214,1.23205,1.2321,168900000.0
2005-06-23 20:36:00,1.2321,1.23212,1.232,1.2321,320500007.0
2005-06-23 20:37:00,1.23211,1.23214,1.23209,1.23214,258100000.0
2005-06-23 20:38:00,1.23215,1.2322,1.23209,1.23212,286100002.0
2005-06-23 20:39:00,1.2321,1.23215,1.23205,1.23215,444899999.0
2005-06-23 20:40:00,1.23214,1.23214,1.23192,1.23195,382200002.0
2005-06-23 20:41:00,1.23203,1.23218,1.232,1.23203,501899999.0
2005-06-23 20:42:00,1.23202,1.23207,1.232,1.23205,383099998.0
2005-06-23 20:43:00,1.2321,1.23219,1.23207,1.23216,231600000.0
2005-06-23 20:44:00,1.23226,1.23241,1.23226,1.23236,63200000.0
2005-06-23 20:45:00,1.23234,1.23241,1.23231,1.23232,154000000.0
2005-06-23 20:46:00,1.23235,1.23254,1.23235,1.23247,202999999.0
2005-06-23 20:47:00,1.23254,1.23324,1.23254,1.23319,183699998.0
2005-06-23 20:48:00,1.23317,1.23319,1.23267,1.23267,116500000.0
2005-06-23 20:49:00,1.23259,1.23278,1.23259,1.23275,261599999.0
2005-06-23 20:50:00,1.23258,1.23263,1.23246,1.23257,189300001.0
2005-06-23 20:51:00,1.23262,1.23275,1.23254,1.23274,112799997.0
2005-06-23 20:52:00,1.23295,1.23308,1.23286,1.23292,79999999.0
2005-06-23 20:53:00,1.23285,1.23301,1.23285,1.23285,238400000.0
2005-06-23 20:54:00,1.2329,1.23301,1.23283,1.23286,434100002.0
2005-06-23 20:55:00,1.23299,1.23313,1.23299,1.23309,203800000.0
2005-06-23 20:56:00,1.23313,1.23319,1.23307,1.23316,625100001.0
2005-06-23 20:57:00,1.23316,1.23319,1.23307,1.23313,415000004.0
2005-06-23 20:58:00,1.23314,1.23325,1.23314,1.23321,254199999.0
2005-06-23 20:59:00,1.23317,1.23322,1.23313,1.23316,259600002.0
2005-06-23 21:00:00,1.23312,1.23312,1.23289,1.233,928900001.0
2005-06-23 21:01:00,1.23298,1.23315,1.23293,1.23293,558000000.0
2005-06-23 21:02:00,1.23281,1.23281,1.23222,1.23222,179899997.0
2005-06-23 21:03:00,1.23238,1.23246,1.23234,1.23235,588300004.0
2005-06-23 21:04:00,1.23239,1.23259,1.23237,1.23238,704399997.0
2005-06-23 21:05:00,1.23235,1.23237,1.2322,1.2323,826199993.0
2005-06-23 21:06:00,1.23239,1.23248,1.23238,1.23247,181100000.0
2005-06-23 21:07:00,1.2325,1.23255,1.2324,1.23243,626600006.0
2005-06-23 21:08:00,1.23239,1.23247,1.23231,1.23245,162700000.0
2005-06-23 21:09:00,1.23237,1.23241,1.23221,1.23221,90899999.0
2005-06-23 21:10:00,1.23218,1.23222,1.23211,1.2322,318700002.0
2005-06-23 21:11:00,1.23223,1.23232,1.23223,1.23224,379700000.0
2005-06-23 21:12:00,1.23225,1.23225,1.23174,1.23174,499500005.0
2005-06-23 21:13:00,1.23184,1.23184,1.23157,1.23162,540600000.0
2005-06-23 21:14:00,1.23173,1.23184,1.23173,1.23184,250600002.0
2005-06-23 21:15:00,1.23192,1.23208,1.23192,1.23199,161000000.0
2005-06-23 21:16:00,1.232,1.23203,1.23192,1.23192,82600002.0
2005-06-23 21:17:00,1.23197,1.23203,1.23193,1.23203,122000001.0
2005-06-23 21:18:00,1.23213,1.23229,1.23211,1.23228,49600000.0
2005-06-23 21:19:00,1.23229,1.23238,1.23227,1.23227,128000001.0
2005-06-23 21:20:00,1.23224,1.23238,1.23224,1.23228,108700001.0
2005-06-23 21:21:00,1.23227,1.23232,1.2322,1.2322,89400003.0
2005-06-23 21:22:00,1.23217,1.23222,1.23217,1.23217,79200000.0
2005-06-23 21:23:00,1.23215,1.23215,1.23198,1.23205,43399999.0
2005-06-23 21:24:00,1.2319,1.23195,1.2319,1.23195,41300000.0
2005-06-23 21:25:00,1.2321,1.23212,1.2321,1.2321,140500003.0
2005-06-23 21:26:00,1.2321,1.23218,1.23206,1.23218,97500001.0
2005-06-23 21:27:00,1.2322,1.23226,1.23212,1.23226,211900001.0
2005-06-23 21:28:00,1.23225,1.23225,1.23206,1.23219,271100001.0
2005-06-23 21:29:00,1.23217,1.23217,1.23207,1.23207,131000000.0
2005-06-23 21:30:00,1.2321,1.2321,1.23205,1.2321,34100000.0
2005-06-23 21:31:00,1.23213,1.23217,1.23213,1.23213,71600000.0
2005-06-23 21:32:00,1.23211,1.23217,1.232,1.23212,219899999.0
2005-06-23 21:33:00,1.2321,1.2321,1.23188,1.23188,109800001.0
2005-06-23 21:34:00,1.23185,1.23185,1.23176,1.2318,118200000.0
2005-06-23 21:35:00,1.23176,1.23177,1.23168,1.23177,84400000.0
2005-06-23 21:36:00,1.2318,1.23183,1.23169,1.23169,78200001.0
2005-06-23 21:37:00,1.23182,1.23183,1.23175,1.23175,50300002.0
2005-06-23 21:38:00,1.23167,1.23168,1.23162,1.23168,148599998.0
2005-06-23 21:39:00,1.23173,1.23187,1.23173,1.23187,429600001.0
2005-06-23 21:40:00,1.2319,1.2319,1.23182,1.23185,147799999.0
2005-06-23 21:41:00,1.2319,1.2319,1.23182,1.23182,65500002.0
2005-06-23 21:42:00,1.23174,1.23178,1.23167,1.23178,77099999.0
2005-06-23 21:43:00,1.23178,1.23178,1.23162,1.23162,50000000.0
2005-06-23 21:44:00,1.23162,1.23175,1.23151,1.23175,134100000.0
2005-06-23 21:45:00,1.23184,1.2319,1.23178,1.23182,134500002.0
2005-06-23 21:46:00,1.2318,1.23185,1.23175,1.23177,187200002.0
2005-06-23 21:47:00,1.23177,1.23195,1.23177,1.23193,210100002.0
2005-06-23 21:48:00,1.232,1.232,1.23195,1.232,185500003.0
2005-06-23 21:49:00,1.23193,1.23195,1.23188,1.23188,130699999.0
2005-06-23 21:50:00,1.23172,1.23189,1.23166,1.23166,156900004.0
2005-06-23 21:51:00,1.2319,1.2319,1.23183,1.23183,106399999.0
2005-06-23 21:52:00,1.23177,1.2318,1.23171,1.2318,116700000.0
2005-06-23 21:53:00,1.23179,1.23179,1.23174,1.23178,178099999.0
2005-06-23 21:54:00,1.2318,1.23185,1.23175,1.23175,158099999.0
2005-06-23 21:55:00,1.23178,1.23178,1.23172,1.23172,71400001.0
2005-06-23 21:56:00,1.23173,1.23182,1.23173,1.23178,37999999.0
2005-06-23 21:57:00,1.23175,1.23188,1.23175,1.23188,33399999.0
2005-06-23 21:58:00,1.2317,1.23185,1.23153,1.2316,65200001.0
2005-06-23 21:59:00,1.23167,1.23189,1.23166,1.23166,213299998.0
2005-06-23 22:00:00,1.23158,1.23158,1.23145,1.23149,133599999.0
2005-06-23 22:01:00,1.23154,1.23154,1.23142,1.23142,95900000.0
2005-06-23 22:02:00,1.23138,1.23157,1.23138,1.23143,372100000.0
2005-06-23 22:03:00,1.23145,1.2315,1.23145,1.2315,126799999.0
2005-06-23 22:04:00,1.23153,1.23153,1.2314,1.23148,123800001.0
2005-06-23 22:05:00,1.23152,1.2316,1.23137,1.23137,98299999.0
2005-06-23 22:06:00,1.23137,1.2316,1.23137,1.2315,224800000.0
2005-06-23 22:07:00,1.23158,1.2316,1.23152,1.23158,107500002.0
2005-06-23 22:08:00,1.23158,1.23172,1.23147,1.23149,96899999.0
2005-06-23 22:09:00,1.23139,1.23158,1.23139,1.23154,210900002.0
2005-06-23 22:10:00,1.23155,1.23155,1.2315,1.2315,110699999.0
2005-06-23 22:11:00,1.2315,1.2315,1.2315,1.2315,59499999.0
2005-06-23 22:12:00,1.23153,1.23161,1.23152,1.23152,90500000.0
2005-06-23 22:13:00,1.2316,1.23168,1.23153,1.23153,95000000.0
2005-06-23 22:14:00,1.23125,1.23125,1.23117,1.23123,97600000.0
2005-06-23 22:15:00,1.23128,1.23128,1.2312,1.23125,242999998.0
2005-06-23 22:16:00,1.23155,1.23158,1.2315,1.23158,147899998.0
2005-06-23 22:17:00,1.2315,1.23162,1.23146,1.23162,59900000.0
2005-06-23 22:18:00,1.23165,1.23165,1.23151,1.23151,45500000.0
2005-06-23 22:19:00,1.23147,1.23166,1.23147,1.23166,76500001.0
2005-06-23 22:20:00,1.23168,1.23171,1.23165,1.23167,103299999.0
2005-06-23 22:21:00,1.23162,1.23162,1.23137,1.23137,122600001.0
2005-06-23 22:22:00,1.23136,1.23148,1.23136,1.23143,78099999.0
2005-06-23 22:23:00,1.23144,1.23155,1.23144,1.2315,132200002.0
2005-06-23 22:24:00,1.23151,1.23161,1.23151,1.23157,125600002.0
2005-06-23 22:25:00,1.23162,1.23172,1.23162,1.23165,71100000.0
2005-06-23 22:26:00,1.2317,1.23175,1.2317,1.23175,53200001.0
2005-06-23 22:27:00,1.2317,1.23175,1.2317,1.2317,290600005.0
2005-06-23 22:28:00,1.23158,1.23176,1.23155,1.2316,147499998.0
2005-06-23 22:29:00,1.23167,1.2317,1.23156,1.23156,162700000.0
2005-06-23 22:30:00,1.23155,1.23155,1.2315,1.23155,54099999.0
2005-06-23 22:31:00,1.2316,1.2316,1.23155,1.23155,6400000.0
2005-06-23 22:32:00,1.23153,1.23153,1.23144,1.23144,77299999.0
2005-06-23 22:33:00,1.2315,1.23178,1.2315,1.23178,90400000.0
2005-06-23 22:34:00,1.23177,1.2319,1.23171,1.23187,370900000.0
2005-06-23 22:35:00,1.23182,1.23182,1.23164,1.23175,188100002.0
2005-06-23 22:36:00,1.23177,1.23177,1.23166,1.23166,162800000.0
2005-06-23 22:37:00,1.23165,1.2317,1.2316,1.2316,123200002.0
2005-06-23 22:38:00,1.23164,1.23188,1.23164,1.23185,167599999.0
2005-06-23 22:39:00,1.23189,1.23189,1.23156,1.23156,140200000.0
2005-06-23 22:40:00,1.23169,1.2317,1.23165,1.23165,47600000.0
2005-06-23 22:41:00,1.23165,1.23165,1.2316,1.2316,116600001.0
2005-06-23 22:42:00,1.23168,1.23169,1.23161,1.23163,39700000.0
2005-06-23 22:43:00,1.23166,1.2318,1.23162,1.23178,410300000.0
2005-06-23 22:44:00,1.23187,1.23206,1.23187,1.23192,207600001.0
2005-06-23 22:45:00,1.23195,1.232,1.23195,1.232,38199999.0
2005-06-23 22:46:00,1.23179,1.23197,1.23179,1.23192,61900000.0
2005-06-23 22:47:00,1.23199,1.23199,1.23196,1.23196,5600000.0
2005-06-23 22:48:00,1.23208,1.23226,1.23205,1.23218,136000003.0
2005-06-23 22:49:00,1.2319,1.2319,1.23185,1.23185,90899999.0
2005-06-23 22:50:00,1.23186,1.23187,1.23176,1.23176,46299998.0
2005-06-23 22:51:00,1.23187,1.23202,1.23182,1.23182,66500000.0
2005-06-23 22:52:00,1.23175,1.2318,1.2317,1.2317,106599998.0
2005-06-23 22:53:00,1.23174,1.23182,1.23158,1.23172,194000002.0
2005-06-23 22:54:00,1.23164,1.2318,1.23158,1.23163,61300001.0
2005-06-23 22:55:00,1.23179,1.23183,1.23162,1.23165,188700000.0
2005-06-23 22:56:00,1.23165,1.23165,1.2316,1.2316,55899999.0
2005-06-23 22:57:00,1.23161,1.23171,1.23161,1.23167,202700003.0
2005-06-23 22:58:00,1.2317,1.23186,1.23149,1.23182,66700001.0
2005-06-23 22:59:00,1.23175,1.23175,1.23145,1.23155,141900005.0
2005-06-23 23:00:00,1.23167,1.23192,1.23159,1.23187,117300003.0
2005-06-23 23:01:00,1.23195,1.23213,1.23174,1.23193,136299999.0
2005-06-23 23:02:00,1.23197,1.23211,1.23167,1.23188,164900000.0
2005-06-23 23:03:00,1.23183,1.23211,1.23173,1.232,148399998.0
2005-06-23 23:04:00,1.2321,1.23236,1.23194,1.23208,128300001.0
2005-06-23 23:05:00,1.23235,1.23247,1.23196,1.23218,50600000.0
2005-06-23 23:06:00,1.2322,1.23259,1.2321,1.23252,119600000.0
2005-06-23 23:07:00,1.23245,1.23252,1.2322,1.2324,119099998.0
2005-06-23 23:08:00,1.23222,1.23251,1.23216,1.23243,144699999.0
2005-06-23 23:09:00,1.23228,1.2326,1.23215,1.2326,96500001.0
2005-06-23 23:10:00,1.23264,1.2328,1.23233,1.23233,67600000.0
2005-06-23 23:11:00,1.23234,1.23281,1.23234,1.23273,115600002.0
2005-06-23 23:12:00,1.23272,1.23285,1.23252,1.23264,131100001.0
2005-06-23 23:13:00,1.23273,1.23309,1.23264,1.23305,91300000.0
2005-06-23 23:14:00,1.23234,1.23275,1.23218,1.2327,105799999.0
2005-06-23 23:15:00,1.23238,1.23306,1.23225,1.2328,162199995.0
2005-06-23 23:16:00,1.23303,1.23316,1.23272,1.23278,67300000.0
2005-06-23 23:17:00,1.23257,1.23269,1.23238,1.2324,88699999.0
2005-06-23 23:18:00,1.23238,1.23262,1.23216,1.23254,131700000.0
2005-06-23 23:19:00,1.23266,1.233,1.23253,1.233,57999998.0
2005-06-23 23:20:00,1.2325,1.23301,1.2325,1.23292,154700002.0
2005-06-23 23:21:00,1.23297,1.23316,1.23273,1.23315,145199998.0
2005-06-23 23:22:00,1.23327,1.23337,1.23229,1.2324,98699999.0
2005-06-23 23:23:00,1.23267,1.23273,1.23226,1.23246,133200001.0
2005-06-23 23:24:00,1.23257,1.23275,1.23206,1.23206,77600002.0
2005-06-23 23:25:00,1.23228,1.23254,1.23208,1.23254,202700000.0
2005-06-23 23:26:00,1.23266,1.23266,1.23234,1.23265,169800001.0
2005-06-23 23:27:00,1.2319,1.23275,1.2319,1.23275,78199998.0
2005-06-23 23:28:00,1.23283,1.23285,1.23275,1.23277,88900001.0
2005-06-23 23:29:00,1.2327,1.23272,1.23238,1.2325,72800000.0
2005-06-23 23:30:00,1.2328,1.23285,1.2328,1.2328,28500000.0
2005-06-23 23:31:00,1.23273,1.23273,1.23267,1.23267,63200001.0
2005-06-23 23:32:00,1.23263,1.23263,1.23255,1.2326,179900002.0
2005-06-23 23:33:00,1.23232,1.23232,1.23172,1.23218,46200000.0
2005-06-23 23:34:00,1.2323,1.23243,1.23228,1.23243,91899999.0
2005-06-23 23:35:00,1.23207,1.23252,1.23207,1.23252,84699998.0
2005-06-23 23:36:00,1.23207,1.23223,1.23175,1.23182,96600000.0
2005-06-23 23:37:00,1.2319,1.23205,1.2319,1.23205,4900000.0
2005-06-23 23:38:00,1.23222,1.2324,1.2322,1.23238,54799999.0
2005-06-23 23:39:00,1.23226,1.23226,1.2321,1.2321,69000000.0
2005-06-23 23:40:00,1.23197,1.23197,1.23195,1.23195,4000000.0
2005-06-23 23:41:00,1.23213,1.23229,1.23202,1.23202,90099999.0
2005-06-23 23:42:00,1.23198,1.23225,1.23197,1.23209,128899998.0
2005-06-23 23:43:00,1.23205,1.23225,1.23205,1.23225,99099998.0
2005-06-23 23:44:00,1.23237,1.23277,1.23237,1.23257,184899997.0
2005-06-23 23:45:00,1.23243,1.23258,1.23236,1.23258,43100000.0
2005-06-23 23:46:00,1.23255,1.23255,1.23255,1.23255,800000.0
2005-06-23 23:47:00,1.2326,1.2326,1.2326,1.2326,32700001.0
2005-06-23 23:48:00,1.23247,1.23264,1.23233,1.23255,97000000.0
2005-06-23 23:49:00,1.23258,1.23265,1.23258,1.23263,116600001.0
2005-06-23 23:50:00,1.23275,1.23275,1.23275,1.23275,2400000.0
2005-06-23 23:51:00,1.23256,1.23256,1.23191,1.23215,138200001.0
2005-06-23 23:52:00,1.2321,1.23214,1.232,1.23214,63700000.0
2005-06-23 23:53:00,1.23232,1.23284,1.23232,1.23284,128400000.0
2005-06-23 23:54:00,1.23263,1.23263,1.23208,1.23247,89900002.0
2005-06-23 23:55:00,1.23252,1.2326,1.2324,1.23252,92700000.0
2005-06-23 23:56:00,1.23248,1.23253,1.2324,1.2324,128000000.0
2005-06-23 23:57:00,1.23239,1.23245,1.23228,1.23245,106999999.0
2005-06-23 23:58:00,1.23236,1.23244,1.23214,1.23244,109199998.0
2005-06-23 23:59:00,1.23242,1.23251,1.23242,1.23251,13400000.0
2005-06-24 00:00:00,1.23253,1.23253,1.23222,1.23222,30600001.0
2005-06-24 00:01:00,1.2321,1.23228,1.2321,1.23228,47100001.0
2005-06-24 00:02:00,1.23229,1.23229,1.2321,1.23217,94600002.0
2005-06-24 00:03:00,1.23198,1.23214,1.23171,1.23214,87900000.0
2005-06-24 00:04:00,1.23211,1.23211,1.23198,1.23201,80600000.0
2005-06-24 00:05:00,1.23195,1.23205,1.23195,1.23205,98700002.0
2005-06-24 00:06:00,1.23208,1.23225,1.23194,1.232,240400000.0
2005-06-24 00:07:00,1.232,1.232,1.23195,1.23195,10500000.0
2005-06-24 00:08:00,1.23205,1.2322,1.23205,1.2322,100200000.0
2005-06-24 00:09:00,1.2322,1.23225,1.23215,1.23225,152600005.0
2005-06-24 00:10:00,1.23216,1.23216,1.2321,1.2321,51100000.0
2005-06-24 00:11:00,1.232,1.232,1.23195,1.232,138400000.0
2005-06-24 00:12:00,1.23208,1.23218,1.23203,1.23218,66000001.0
2005-06-24 00:13:00,1.23227,1.23235,1.23196,1.23196,130899999.0
2005-06-24 00:14:00,1.23178,1.23185,1.23175,1.2318,185300004.0
2005-06-24 00:15:00,1.23195,1.23263,1.23195,1.23256,158899996.0
2005-06-24 00:16:00,1.23258,1.23268,1.23247,1.23247,83400000.0
2005-06-24 00:17:00,1.23249,1.23249,1.23242,1.23242,30300000.0
2005-06-24 00:18:00,1.23242,1.23242,1.23231,1.23231,97199999.0
2005-06-24 00:19:00,1.2323,1.23235,1.23225,1.23235,29500000.0
2005-06-24 00:20:00,1.2323,1.23235,1.23222,1.2323,29899999.0
2005-06-24 00:21:00,1.23225,1.23225,1.23209,1.23212,115799999.0
2005-06-24 00:22:00,1.2322,1.23224,1.23217,1.23224,101900001.0
2005-06-24 00:23:00,1.23227,1.23227,1.23214,1.23217,125599998.0
2005-06-24 00:24:00,1.2321,1.2321,1.23192,1.23199,102400001.0
2005-06-24 00:25:00,1.23199,1.23204,1.23192,1.23193,84599999.0
2005-06-24 00:26:00,1.232,1.23215,1.232,1.23215,10900000.0
2005-06-24 00:27:00,1.23228,1.23262,1.23222,1.23262,70800001.0
2005-06-24 00:28:00,1.23273,1.23286,1.23273,1.23286,32800000.0
2005-06-24 00:29:00,1.23262,1.23299,1.23262,1.23299,81400000.0
2005-06-24 00:30:00,1.23285,1.2329,1.23283,1.23285,34800001.0
2005-06-24 00:31:00,1.23293,1.23303,1.23291,1.23295,56700000.0
2005-06-24 00:32:00,1.23225,1.23225,1.23175,1.23175,14400000.0
2005-06-24 00:33:00,1.2317,1.23218,1.2317,1.23218,4100000.0
2005-06-24 00:34:00,1.23297,1.23316,1.2329,1.23316,127999999.0
2005-06-24 00:35:00,1.23309,1.23309,1.23304,1.23304,20900000.0
2005-06-24 00:36:00,1.23293,1.23305,1.23293,1.23293,54800000.0
2005-06-24 00:37:00,1.23306,1.23327,1.23287,1.23294,139399999.0
2005-06-24 00:38:00,1.23295,1.233,1.23292,1.23297,66400002.0
2005-06-24 00:39:00,1.23317,1.23323,1.23294,1.23306,107700000.0
2005-06-24 00:40:00,1.23296,1.23299,1.23293,1.23293,111400000.0
2005-06-24 00:41:00,1.2329,1.23295,1.2329,1.23295,23300000.0
2005-06-24 00:42:00,1.23299,1.23299,1.23296,1.23296,14400000.0
2005-06-24 00:43:00,1.23287,1.23302,1.23282,1.23301,105099999.0
2005-06-24 00:44:00,1.23295,1.23303,1.23295,1.233,63099999.0
2005-06-24 00:45:00,1.23297,1.23299,1.23287,1.23299,103100001.0
2005-06-24 00:46:00,1.23318,1.23349,1.23317,1.23322,66500000.0
2005-06-24 00:47:00,1.2331,1.23315,1.23303,1.2331,117700002.0
2005-06-24 00:48:00,1.2331,1.23321,1.2331,1.23318,70600000.0
2005-06-24 00:49:00,1.23315,1.23325,1.23315,1.23322,59400000.0
2005-06-24 00:50:00,1.23333,1.23333,1.23318,1.2332,133800001.0
2005-06-24 00:51:00,1.23328,1.23361,1.23328,1.23361,76599999.0
2005-06-24 00:52:00,1.23365,1.23365,1.23355,1.23361,58799999.0
2005-06-24 00:53:00,1.23366,1.23375,1.23364,1.23375,145500000.0
2005-06-24 00:54:00,1.23387,1.23394,1.23381,1.23391,99500002.0
2005-06-24 00:55:00,1.23387,1.23388,1.23367,1.23367,40200000.0
2005-06-24 00:56:00,1.23367,1.2337,1.23362,1.23367,106399999.0
2005-06-24 00:57:00,1.23371,1.2338,1.23367,1.2338,74600000.0
2005-06-24 00:58:00,1.23374,1.23374,1.23362,1.23369,59400000.0
2005-06-24 00:59:00,1.2337,1.23375,1.2337,1.2337,97000000.0
2005-06-24 01:00:00,1.2337,1.23378,1.2337,1.23378,75800000.0
2005-06-24 01:01:00,1.23379,1.23388,1.23373,1.23387,63599999.0
2005-06-24 01:02:00,1.23372,1.23386,1.23353,1.23378,127199997.0
2005-06-24 01:03:00,1.23395,1.23395,1.23382,1.23395,68499999.0
2005-06-24 01:04:00,1.23392,1.23401,1.2339,1.23393,181800000.0
2005-06-24 01:05:00,1.23363,1.23393,1.23342,1.23384,161699996.0
2005-06-24 01:06:00,1.23385,1.23385,1.23385,1.23385,42400002.0
2005-06-24 01:07:00,1.2339,1.2339,1.2339,1.2339,10400000.0
2005-06-24 01:08:00,1.2339,1.23395,1.23385,1.23395,107000000.0
2005-06-24 01:09:00,1.23395,1.23395,1.23395,1.23395,5600000.0
2005-06-24 01:10:00,1.23392,1.23392,1.23392,1.23392,800000.0
2005-06-24 01:11:00,1.2339,1.2339,1.2339,1.2339,900000.0
2005-06-24 01:12:00,1.23395,1.23397,1.23377,1.23377,118799999.0
2005-06-24 01:13:00,1.23386,1.23386,1.23384,1.23384,28500001.0
2005-06-24 01:14:00,1.23372,1.23375,1.23359,1.2337,70399999.0
2005-06-24 01:15:00,1.23374,1.23374,1.2336,1.2336,28700000.0
2005-06-24 01:16:00,1.23359,1.23361,1.23348,1.23348,71800000.0
2005-06-24 01:17:00,1.23351,1.23351,1.23343,1.23345,44900000.0
2005-06-24 01:18:00,1.23375,1.23375,1.23375,1.23375,11900000.0
2005-06-24 01:19:00,1.23374,1.23376,1.23374,1.23376,15200000.0
2005-06-24 01:20:00,1.23377,1.23391,1.23377,1.23384,118799999.0
2005-06-24 01:21:00,1.23392,1.23406,1.23384,1.23385,164600000.0
2005-06-24 01:22:00,1.2339,1.2339,1.2339,1.2339,12000000.0
2005-06-24 01:23:00,1.23386,1.23386,1.23386,1.23386,14300000.0
2005-06-24 01:24:00,1.2338,1.2338,1.23372,1.23372,52600000.0
2005-06-24 01:25:00,1.23383,1.23383,1.23369,1.2338,45600002.0
2005-06-24 01:26:00,1.2338,1.2338,1.2338,1.2338,15100000.0
2005-06-24 01:27:00,1.23376,1.23376,1.23357,1.23358,51899999.0
2005-06-24 01:28:00,1.23364,1.23364,1.23341,1.23341,65800001.0
2005-06-24 01:29:00,1.23362,1.23362,1.23346,1.23358,91399999.0
2005-06-24 01:30:00,1.23351,1.23365,1.23351,1.23365,54300000.0
2005-06-24 01:31:00,1.23372,1.23374,1.23357,1.23357,87099998.0
2005-06-24 01:32:00,1.23342,1.23354,1.2334,1.23352,119300000.0
2005-06-24 01:33:00,1.2336,1.2336,1.23358,1.23358,63200000.0
2005-06-24 01:34:00,1.23353,1.23363,1.2335,1.23363,132700001.0
2005-06-24 01:35:00,1.23365,1.23365,1.2336,1.2336,62100000.0
2005-06-24 01:36:00,1.23355,1.23363,1.23333,1.23338,114600000.0
2005-06-24 01:37:00,1.23353,1.2336,1.23353,1.2336,7500000.0
2005-06-24 01:38:00,1.23355,1.23365,1.23355,1.2336,115899997.0
2005-06-24 01:39:00,1.23358,1.23365,1.23358,1.23365,112099997.0
2005-06-24 01:40:00,1.23343,1.2335,1.23343,1.2335,48100000.0
2005-06-24 01:41:00,1.2333,1.2333,1.23317,1.23317,44600000.0
2005-06-24 01:42:00,1.23306,1.23306,1.23287,1.23289,125900002.0
2005-06-24 01:43:00,1.23292,1.233,1.23291,1.233,68899999.0
2005-06-24 01:44:00,1.2329,1.23296,1.23286,1.2329,101600001.0
2005-06-24 01:45:00,1.2329,1.2329,1.2329,1.2329,4800000.0
2005-06-24 01:46:00,1.23285,1.23298,1.23285,1.23296,43900001.0
2005-06-24 01:47:00,1.23307,1.23307,1.23299,1.23299,22600000.0
2005-06-24 01:48:00,1.23315,1.23315,1.23308,1.2331,46700000.0
2005-06-24 01:49:00,1.2331,1.2332,1.23308,1.23313,118000002.0
2005-06-24 01:50:00,1.23303,1.23309,1.23303,1.23309,34200000.0
2005-06-24 01:51:00,1.23301,1.23314,1.23285,1.23308,95000000.0
2005-06-24 01:52:00,1.23302,1.23306,1.23299,1.23306,74100002.0
2005-06-24 01:53:00,1.23302,1.23307,1.23302,1.23307,33500000.0
2005-06-24 01:54:00,1.2331,1.2331,1.23305,1.2331,16700000.0
2005-06-24 01:55:00,1.2332,1.2332,1.23289,1.23289,86100002.0
2005-06-24 01:56:00,1.2331,1.2331,1.2331,1.2331,7200000.0
2005-06-24 01:57:00,1.23315,1.23315,1.23303,1.23305,171299996.0
2005-06-24 01:58:00,1.23307,1.23307,1.23296,1.23296,22499999.0
2005-06-24 01:59:00,1.23295,1.233,1.23295,1.233,35100000.0
2005-06-24 02:00:00,1.23294,1.23313,1.23294,1.23304,128500001.0
2005-06-24 02:01:00,1.23313,1.23313,1.23313,1.23313,13500000.0
2005-06-24 02:02:00,1.23307,1.23307,1.23303,1.23303,17500001.0
2005-06-24 02:03:00,1.23298,1.23305,1.2329,1.23302,56799999.0
2005-06-24 02:04:00,1.233,1.233,1.23297,1.23297,38399999.0
2005-06-24 02:05:00,1.23305,1.23305,1.23293,1.233,133200000.0
2005-06-24 02:06:00,1.2329,1.23303,1.2329,1.23303,95400001.0
2005-06-24 02:07:00,1.23305,1.23305,1.23293,1.23295,57600001.0
2005-06-24 02:08:00,1.23297,1.23297,1.23285,1.23285,90000000.0
2005-06-24 02:09:00,1.233,1.233,1.23295,1.23295,18500001.0
2005-06-24 02:10:00,1.23298,1.23308,1.23298,1.233,59600000.0
2005-06-24 02:11:00,1.233,1.233,1.23295,1.233,69900000.0
2005-06-24 02:12:00,1.23298,1.23298,1.23298,1.23298,23100000.0
2005-06-24 02:13:00,1.233,1.233,1.233,1.233,3200000.0
2005-06-24 02:14:00,1.233,1.233,1.233,1.233,35100000.0
2005-06-24 02:15:00,1.23305,1.23305,1.23295,1.23305,81200001.0
2005-06-24 02:16:00,1.23295,1.23307,1.23295,1.233,80100000.0
2005-06-24 02:17:00,1.23308,1.23309,1.23308,1.23309,20000000.0
2005-06-24 02:18:00,1.23293,1.2331,1.23279,1.23292,76700001.0
2005-06-24 02:19:00,1.23303,1.23313,1.233,1.2331,141000000.0
2005-06-24 02:20:00,1.23305,1.23318,1.23305,1.23315,163700000.0
2005-06-24 02:21:00,1.23312,1.23316,1.23289,1.23289,73700002.0
2005-06-24 02:22:00,1.2331,1.23315,1.23305,1.2331,160599999.0
2005-06-24 02:23:00,1.23304,1.23308,1.23292,1.233,116000001.0
2005-06-24 02:24:00,1.2329,1.2329,1.23285,1.23285,68299999.0
2005-06-24 02:25:00,1.23291,1.23309,1.23277,1.233,73000001.0
2005-06-24 02:26:00,1.2329,1.2329,1.23285,1.23285,14400000.0
2005-06-24 02:27:00,1.2329,1.2329,1.2329,1.2329,1700000.0
2005-06-24 02:28:00,1.23298,1.23298,1.23296,1.23298,5700000.0
2005-06-24 02:29:00,1.23295,1.23305,1.23293,1.233,117999999.0
2005-06-24 02:30:00,1.23287,1.23304,1.23276,1.23277,63300001.0
2005-06-24 02:31:00,1.233,1.23305,1.23298,1.23298,106000002.0
2005-06-24 02:32:00,1.23305,1.23305,1.233,1.233,16800000.0
2005-06-24 02:33:00,1.23305,1.23305,1.233,1.233,71700000.0
2005-06-24 02:34:00,1.23298,1.233,1.23295,1.233,94900000.0
2005-06-24 02:35:00,1.23326,1.23326,1.23271,1.23283,111099998.0
2005-06-24 02:36:00,1.233,1.233,1.233,1.233,68400000.0
2005-06-24 02:37:00,1.23305,1.23305,1.23295,1.23295,10600000.0
2005-06-24 02:38:00,1.23295,1.233,1.23295,1.233,49500002.0
2005-06-24 02:39:00,1.233,1.23305,1.23293,1.23305,25299999.0
2005-06-24 02:40:00,1.23305,1.23321,1.23292,1.23312,101200001.0
2005-06-24 02:41:00,1.233,1.233,1.23295,1.23295,43899999.0
2005-06-24 02:42:00,1.23303,1.23325,1.23303,1.23312,80800000.0
2005-06-24 02:43:00,1.23305,1.23305,1.233,1.233,197200000.0
2005-06-24 02:44:00,1.23295,1.233,1.23295,1.233,8600000.0
2005-06-24 02:45:00,1.23295,1.23295,1.23295,1.23295,11200000.0
2005-06-24 02:46:00,1.23295,1.23295,1.23295,1.23295,1600000.0
2005-06-24 02:47:00,1.23298,1.23298,1.23295,1.23295,27900000.0
2005-06-24 02:48:00,1.23303,1.23305,1.23295,1.233,119500002.0
2005-06-24 02:49:00,1.23305,1.23305,1.233,1.233,19200000.0
2005-06-24 02:50:00,1.23298,1.23298,1.23298,1.23298,7100000.0
2005-06-24 02:51:00,1.23295,1.23305,1.23295,1.23295,58100001.0
2005-06-24 02:52:00,1.233,1.233,1.23295,1.23295,49400002.0
2005-06-24 02:53:00,1.23289,1.23302,1.23289,1.23302,50000000.0
2005-06-24 02:54:00,1.23307,1.23313,1.23307,1.23313,4800000.0
2005-06-24 02:55:00,1.23325,1.23325,1.23318,1.23318,9300000.0
2005-06-24 02:56:00,1.23329,1.23329,1.23326,1.23326,5600000.0
2005-06-24 02:57:00,1.23339,1.23352,1.23336,1.23341,70600000.0
2005-06-24 02:58:00,1.2333,1.23347,1.2332,1.23347,67899998.0
2005-06-24 02:59:00,1.23325,1.23335,1.23323,1.23335,102900000.0
2005-06-24 03:00:00,1.23326,1.23326,1.23309,1.2332,54799998.0
2005-06-24 03:01:00,1.2331,1.2331,1.2331,1.2331,67800001.0
2005-06-24 03:02:00,1.2333,1.2334,1.2328,1.2332,124100001.0
2005-06-24 03:03:00,1.23313,1.23313,1.233,1.2331,85200003.0
2005-06-24 03:04:00,1.23322,1.23341,1.23322,1.23331,109500000.0
2005-06-24 03:05:00,1.23331,1.23348,1.23329,1.23341,94200003.0
2005-06-24 03:06:00,1.23345,1.2335,1.23345,1.2335,79200002.0
2005-06-24 03:07:00,1.23348,1.23348,1.23348,1.23348,4000000.0
2005-06-24 03:08:00,1.2335,1.2335,1.23345,1.23345,95299999.0
2005-06-24 03:09:00,1.23366,1.23366,1.2333,1.23339,79299999.0
2005-06-24 03:10:00,1.23347,1.23347,1.23347,1.23347,1600000.0
2005-06-24 03:11:00,1.2333,1.23361,1.23315,1.23361,134700000.0
2005-06-24 03:12:00,1.2335,1.23355,1.2335,1.23352,33000000.0
2005-06-24 03:13:00,1.23357,1.23357,1.23342,1.23345,91200001.0
2005-06-24 03:14:00,1.2333,1.23348,1.23314,1.23326,67600000.0
2005-06-24 03:15:00,1.23345,1.2335,1.23343,1.23343,57599999.0
2005-06-24 03:16:00,1.2335,1.23358,1.2335,1.23358,38000001.0
2005-06-24 03:17:00,1.23353,1.23355,1.23345,1.23345,58300000.0
2005-06-24 03:18:00,1.23355,1.23372,1.23309,1.23372,102400000.0
2005-06-24 03:19:00,1.23345,1.2335,1.23345,1.2335,71999999.0
2005-06-24 03:20:00,1.2334,1.2334,1.23325,1.23325,45700002.0
2005-06-24 03:21:00,1.23278,1.23311,1.23272,1.23278,166600002.0
2005-06-24 03:22:00,1.23313,1.23325,1.2331,1.23325,84000000.0
2005-06-24 03:23:00,1.23313,1.2333,1.23306,1.23312,56500000.0
2005-06-24 03:24:00,1.23323,1.23324,1.23323,1.23324,37699999.0
2005-06-24 03:25:00,1.233,1.2332,1.2329,1.23308,110599998.0
2005-06-24 03:26:00,1.23325,1.23332,1.23321,1.23322,109599999.0
2005-06-24 03:27:00,1.23322,1.23326,1.23322,1.23326,49399998.0
2005-06-24 03:28:00,1.23327,1.23327,1.23323,1.23323,1600000.0
2005-06-24 03:29:00,1.23317,1.23321,1.23283,1.23283,92900002.0
2005-06-24 03:30:00,1.2332,1.23328,1.23315,1.23315,155500001.0
2005-06-24 03:31:00,1.23329,1.23329,1.23294,1.233,173000002.0
2005-06-24 03:32:00,1.2332,1.2332,1.2332,1.2332,38300000.0
2005-06-24 03:33:00,1.23292,1.23333,1.23292,1.23309,25600000.0
2005-06-24 03:34:00,1.23318,1.23325,1.23318,1.23325,20100000.0
2005-06-24 03:35:00,1.23312,1.23324,1.23297,1.23297,134900001.0
2005-06-24 03:36:00,1.23313,1.23325,1.23313,1.23325,43900000.0
2005-06-24 03:37:00,1.2332,1.2332,1.2332,1.2332,4000000.0
2005-06-24 03:38:00,1.23315,1.23325,1.23315,1.23325,22300000.0
2005-06-24 03:39:00,1.2332,1.23325,1.23318,1.2332,124299999.0
2005-06-24 03:40:00,1.23315,1.23327,1.23315,1.23327,26800000.0
2005-06-24 03:41:00,1.23342,1.23342,1.23302,1.23314,176199998.0
2005-06-24 03:42:00,1.23325,1.2333,1.23325,1.2333,23099999.0
2005-06-24 03:43:00,1.23335,1.23335,1.23323,1.23323,91000001.0
2005-06-24 03:44:00,1.2333,1.2333,1.23323,1.23323,19300000.0
2005-06-24 03:45:00,1.23327,1.23335,1.23325,1.23325,58000000.0
2005-06-24 03:46:00,1.23323,1.23323,1.2332,1.2332,23899999.0
2005-06-24 03:47:00,1.23313,1.23325,1.23305,1.23325,90899999.0
2005-06-24 03:48:00,1.23321,1.23322,1.2329,1.2329,104499999.0
2005-06-24 03:49:00,1.23286,1.23286,1.23275,1.23275,71800001.0
2005-06-24 03:50:00,1.23275,1.23285,1.23275,1.23285,24700000.0
2005-06-24 03:51:00,1.23286,1.23295,1.23275,1.23275,177900000.0
2005-06-24 03:52:00,1.23275,1.23275,1.23275,1.23275,6400000.0
2005-06-24 03:53:00,1.23285,1.23285,1.23275,1.23285,88400003.0
2005-06-24 03:54:00,1.23282,1.23288,1.23279,1.23288,124900000.0
2005-06-24 03:55:00,1.23286,1.23286,1.23284,1.23284,53500000.0
2005-06-24 03:56:00,1.23276,1.23294,1.23276,1.23285,58199999.0
2005-06-24 03:57:00,1.2329,1.2329,1.2329,1.2329,800000.0
2005-06-24 03:58:00,1.2328,1.23295,1.2328,1.23295,22900000.0
2005-06-24 03:59:00,1.23295,1.23295,1.23295,1.23295,4800000.0
2005-06-24 04:00:00,1.23288,1.23297,1.23288,1.23297,29600000.0
2005-06-24 04:01:00,1.23295,1.23295,1.23282,1.23282,66700000.0
2005-06-24 04:02:00,1.23295,1.23295,1.23295,1.23295,10500000.0
2005-06-24 04:03:00,1.23276,1.23297,1.2326,1.23297,105999999.0
2005-06-24 04:04:00,1.23295,1.23295,1.23285,1.23285,51400000.0
2005-06-24 04:05:00,1.2329,1.2329,1.2329,1.2329,900000.0
2005-06-24 04:06:00,1.23282,1.23282,1.2326,1.2326,8300000.0
2005-06-24 04:07:00,1.23178,1.23178,1.23057,1.23139,100400001.0
2005-06-24 04:08:00,1.23175,1.2318,1.23175,1.2318,22300000.0
2005-06-24 04:09:00,1.23182,1.2319,1.23182,1.2319,66500000.0
2005-06-24 04:10:00,1.23192,1.23197,1.23181,1.23183,100399999.0
2005-06-24 04:11:00,1.23179,1.23196,1.23179,1.23195,100499999.0
2005-06-24 04:12:00,1.2316,1.23199,1.23159,1.23199,103600002.0
2005-06-24 04:13:00,1.23205,1.23223,1.23205,1.23205,59900002.0
2005-06-24 04:14:00,1.23213,1.23213,1.23172,1.23174,172599999.0
2005-06-24 04:15:00,1.2321,1.23233,1.2321,1.23232,72699998.0
2005-06-24 04:16:00,1.23225,1.2323,1.23225,1.2323,38800000.0
2005-06-24 04:17:00,1.2322,1.23228,1.2322,1.23228,28200000.0
2005-06-24 04:18:00,1.23234,1.23238,1.23234,1.23238,16700000.0
2005-06-24 04:19:00,1.23203,1.23245,1.23202,1.23227,49500001.0
2005-06-24 04:20:00,1.23245,1.23245,1.2324,1.2324,5600000.0
2005-06-24 04:21:00,1.23235,1.23238,1.23227,1.23231,161700001.0
2005-06-24 04:22:00,1.23214,1.23229,1.23214,1.23229,69299999.0
2005-06-24 04:23:00,1.2323,1.2323,1.23225,1.23225,83900001.0
2005-06-24 04:24:00,1.23226,1.23239,1.23226,1.23232,28700000.0
2005-06-24 04:25:00,1.2324,1.23246,1.23235,1.23235,107999999.0
2005-06-24 04:26:00,1.23235,1.23235,1.23235,1.23235,51099999.0
2005-06-24 04:27:00,1.2324,1.23248,1.2324,1.23248,9600000.0
2005-06-24 04:28:00,1.23208,1.23244,1.23208,1.23233,98199998.0
2005-06-24 04:29:00,1.2324,1.23242,1.2323,1.23235,89400000.0
2005-06-24 04:30:00,1.23245,1.23245,1.23235,1.23235,18300000.0
2005-06-24 04:31:00,1.23252,1.23257,1.23197,1.23234,112399998.0
2005-06-24 04:32:00,1.23232,1.23243,1.23232,1.2324,60000001.0
2005-06-24 04:33:00,1.23238,1.23245,1.23235,1.23243,113699997.0
2005-06-24 04:34:00,1.23248,1.23249,1.23238,1.2324,100499999.0
2005-06-24 04:35:00,1.23223,1.23244,1.2321,1.23223,55100000.0
2005-06-24 04:36:00,1.23237,1.23245,1.23237,1.23245,119500002.0
2005-06-24 04:37:00,1.2324,1.23242,1.2324,1.23242,30300000.0
2005-06-24 04:38:00,1.2324,1.23245,1.23237,1.2324,130400001.0
2005-06-24 04:39:00,1.23238,1.2324,1.23238,1.2324,26200000.0
2005-06-24 04:40:00,1.23185,1.23208,1.23177,1.23208,138800004.0
2005-06-24 04:41:00,1.2324,1.2324,1.23235,1.23235,96499998.0
2005-06-24 04:42:00,1.2324,1.2324,1.2324,1.2324,5600000.0
2005-06-24 04:43:00,1.23221,1.23248,1.23218,1.23235,147599999.0
2005-06-24 04:44:00,1.2324,1.2324,1.2324,1.2324,25500001.0
2005-06-24 04:45:00,1.23235,1.23235,1.23235,1.23235,2400000.0
2005-06-24 04:46:00,1.23243,1.23249,1.23241,1.23249,139199999.0
2005-06-24 04:47:00,1.23242,1.23248,1.2324,1.2324,88200001.0
2005-06-24 04:48:00,1.2324,1.2324,1.23235,1.23235,42900002.0
2005-06-24 04:49:00,1.23231,1.23231,1.23198,1.2322,65400001.0
2005-06-24 04:50:00,1.23225,1.23235,1.23225,1.23225,38299999.0
2005-06-24 04:51:00,1.23238,1.23246,1.23233,1.23233,71400002.0
2005-06-24 04:52:00,1.2324,1.2324,1.2323,1.23237,66100000.0
2005-06-24 04:53:00,1.23217,1.23233,1.23187,1.23195,105500001.0
2005-06-24 04:54:00,1.23238,1.23239,1.2323,1.23232,31200000.0
2005-06-24 04:55:00,1.23222,1.23227,1.2319,1.2319,88000000.0
2005-06-24 04:56:00,1.2319,1.23216,1.2319,1.23214,74199998.0
2005-06-24 04:57:00,1.2321,1.2321,1.23189,1.23204,122300002.0
2005-06-24 04:58:00,1.23211,1.23214,1.23186,1.23186,123000004.0
2005-06-24 04:59:00,1.23177,1.2318,1.23172,1.23177,99300002.0
2005-06-24 05:00:00,1.2317,1.2318,1.2317,1.2318,35000001.0
2005-06-24 05:01:00,1.2318,1.2318,1.23175,1.2318,50300000.0
2005-06-24 05:02:00,1.23178,1.23183,1.23169,1.23172,68899999.0
2005-06-24 05:03:00,1.23177,1.23179,1.23142,1.23155,143400000.0
2005-06-24 05:04:00,1.23166,1.23166,1.23151,1.23165,121500001.0
2005-06-24 05:05:00,1.2317,1.2317,1.2317,1.2317,24900000.0
2005-06-24 05:06:00,1.23177,1.23198,1.23177,1.23198,62400001.0
2005-06-24 05:07:00,1.23213,1.23213,1.23183,1.23183,160799997.0
2005-06-24 05:08:00,1.23184,1.23193,1.23183,1.23191,123000000.0
2005-06-24 05:09:00,1.23198,1.23198,1.23179,1.23181,77200000.0
2005-06-24 05:10:00,1.23188,1.23203,1.23187,1.23203,117899999.0
2005-06-24 05:11:00,1.23197,1.23197,1.2318,1.2318,4000000.0
2005-06-24 05:12:00,1.2318,1.2321,1.2318,1.2321,28100000.0
2005-06-24 05:13:00,1.23212,1.23222,1.23212,1.23218,33800000.0
2005-06-24 05:14:00,1.23227,1.23236,1.23225,1.23231,59199998.0
2005-06-24 05:15:00,1.23219,1.23227,1.2319,1.232,108700000.0
2005-06-24 05:16:00,1.23235,1.23237,1.23225,1.23225,93499999.0
2005-06-24 05:17:00,1.2323,1.23232,1.23225,1.23225,14800000.0
2005-06-24 05:18:00,1.23228,1.23235,1.23228,1.2323,51900001.0
2005-06-24 05:19:00,1.23228,1.2323,1.23213,1.23227,125400000.0
2005-06-24 05:20:00,1.23228,1.23228,1.23215,1.2322,15400000.0
2005-06-24 05:21:00,1.23209,1.23209,1.23201,1.23201,8800000.0
2005-06-24 05:22:00,1.23168,1.23198,1.23166,1.23173,130699999.0
2005-06-24 05:23:00,1.23188,1.23195,1.23185,1.23188,110400002.0
2005-06-24 05:24:00,1.23216,1.23216,1.23152,1.23182,89400001.0
2005-06-24 05:25:00,1.2319,1.2319,1.2319,1.2319,800000.0
2005-06-24 05:26:00,1.23189,1.23207,1.23189,1.23192,108800000.0
2005-06-24 05:27:00,1.23185,1.2319,1.23185,1.2319,35800000.0
2005-06-24 05:28:00,1.23165,1.23202,1.23161,1.23164,87199999.0
2005-06-24 05:29:00,1.2319,1.2319,1.23185,1.23187,127000001.0
2005-06-24 05:30:00,1.23183,1.23195,1.23183,1.23192,123700000.0
2005-06-24 05:31:00,1.232,1.23205,1.23192,1.232,63000001.0
2005-06-24 05:32:00,1.2321,1.2321,1.23177,1.23198,167599997.0
2005-06-24 05:33:00,1.232,1.232,1.232,1.232,32700000.0
2005-06-24 05:34:00,1.23195,1.232,1.23192,1.23192,116299999.0
2005-06-24 05:35:00,1.23176,1.23208,1.23176,1.23185,114200001.0
2005-06-24 05:36:00,1.232,1.23205,1.232,1.23205,11200000.0
2005-06-24 05:37:00,1.23195,1.232,1.23195,1.232,5600000.0
2005-06-24 05:38:00,1.23197,1.23197,1.23182,1.23182,32900000.0
2005-06-24 05:39:00,1.23192,1.23201,1.23192,1.23198,85700000.0
2005-06-24 05:40:00,1.23186,1.23191,1.23179,1.23183,67800000.0
2005-06-24 05:41:00,1.23183,1.23185,1.2318,1.23185,31100000.0
2005-06-24 05:42:00,1.23187,1.2319,1.23187,1.23187,11200000.0
2005-06-24 05:43:00,1.23183,1.23196,1.23178,1.23196,39900000.0
2005-06-24 05:44:00,1.23186,1.23197,1.23186,1.23195,57700000.0
2005-06-24 05:45:00,1.2319,1.23205,1.2319,1.23195,78900000.0
2005-06-24 05:46:00,1.232,1.23205,1.232,1.23205,72100000.0
2005-06-24 05:47:00,1.23193,1.23193,1.23158,1.23158,65499999.0
2005-06-24 05:48:00,1.23135,1.2315,1.23113,1.2315,100499998.0
2005-06-24 05:49:00,1.2316,1.23172,1.2316,1.23172,110599998.0
2005-06-24 05:50:00,1.23165,1.23172,1.23165,1.2317,79700000.0
2005-06-24 05:51:00,1.23169,1.23205,1.23169,1.23187,91600002.0
2005-06-24 05:52:00,1.23193,1.23193,1.23174,1.23179,77800000.0
2005-06-24 05:53:00,1.23188,1.23195,1.2318,1.23195,71200000.0
2005-06-24 05:54:00,1.23195,1.23195,1.2319,1.2319,35900000.0
2005-06-24 05:55:00,1.23192,1.23218,1.23192,1.23218,91600000.0
2005-06-24 05:56:00,1.23215,1.23215,1.23212,1.23212,41500000.0
2005-06-24 05:57:00,1.23206,1.23218,1.23206,1.23218,147799999.0
2005-06-24 05:58:00,1.23217,1.2322,1.23206,1.23206,107300000.0
2005-06-24 05:59:00,1.23208,1.23214,1.23194,1.23214,195400005.0
2005-06-24 06:00:00,1.2321,1.23216,1.2321,1.23216,67099998.0
2005-06-24 06:01:00,1.23218,1.23218,1.23205,1.23211,82900001.0
2005-06-24 06:02:00,1.23205,1.23215,1.232,1.23205,59300001.0
2005-06-24 06:03:00,1.23205,1.23215,1.23204,1.23204,97200000.0
2005-06-24 06:04:00,1.232,1.23212,1.232,1.23212,46500000.0
2005-06-24 06:05:00,1.23229,1.23229,1.23222,1.23225,82600000.0
2005-06-24 06:06:00,1.23228,1.23228,1.23217,1.23217,90900000.0
2005-06-24 06:07:00,1.23221,1.23221,1.23208,1.23215,75800001.0
2005-06-24 06:08:00,1.2322,1.23225,1.23218,1.23222,51500000.0
2005-06-24 06:09:00,1.2322,1.2322,1.23215,1.23215,52099998.0
2005-06-24 06:10:00,1.23222,1.23232,1.23188,1.23204,181900000.0
2005-06-24 06:11:00,1.23201,1.23223,1.23201,1.23223,80000000.0
2005-06-24 06:12:00,1.23237,1.23259,1.2323,1.23256,193400000.0
2005-06-24 06:13:00,1.2327,1.23282,1.23214,1.23214,120100002.0
2005-06-24 06:14:00,1.23212,1.23235,1.23212,1.23233,82399997.0
2005-06-24 06:15:00,1.23223,1.23223,1.23203,1.23215,123599999.0
2005-06-24 06:16:00,1.23212,1.2323,1.23209,1.2323,95599999.0
2005-06-24 06:17:00,1.23211,1.23228,1.23209,1.23228,125400002.0
2005-06-24 06:18:00,1.2322,1.23227,1.23195,1.23227,107000001.0
2005-06-24 06:19:00,1.23235,1.23235,1.23227,1.2323,69900001.0
2005-06-24 06:20:00,1.23227,1.2323,1.23223,1.23223,74400000.0
2005-06-24 06:21:00,1.23223,1.2323,1.23199,1.23218,170099999.0
2005-06-24 06:22:00,1.23207,1.23207,1.23119,1.23119,10800000.0
2005-06-24 06:23:00,1.23099,1.23166,1.23099,1.23166,58500000.0
2005-06-24 06:24:00,1.23185,1.2319,1.23154,1.23172,67300000.0
2005-06-24 06:25:00,1.23155,1.23155,1.23093,1.23096,82300000.0
2005-06-24 06:26:00,1.23126,1.2313,1.23116,1.23116,31200000.0
2005-06-24 06:27:00,1.2312,1.2312,1.23115,1.23118,57400001.0
2005-06-24 06:28:00,1.2311,1.23125,1.23098,1.23125,69199998.0
2005-06-24 06:29:00,1.23125,1.23135,1.23125,1.2313,93100000.0
2005-06-24 06:30:00,1.23122,1.23122,1.23095,1.23095,50900000.0
2005-06-24 06:31:00,1.23091,1.23101,1.23086,1.23086,114800001.0
2005-06-24 06:32:00,1.23112,1.23128,1.23112,1.23128,33500001.0
2005-06-24 06:33:00,1.23145,1.23145,1.23115,1.23115,40699999.0
2005-06-24 06:34:00,1.23118,1.2312,1.23117,1.2312,54800001.0
2005-06-24 06:35:00,1.23114,1.23121,1.23096,1.23096,94600001.0
2005-06-24 06:36:00,1.23101,1.23101,1.23087,1.23087,35500000.0
2005-06-24 06:37:00,1.2309,1.23092,1.23085,1.2309,106300002.0
2005-06-24 06:38:00,1.23101,1.23101,1.23096,1.23099,57400000.0
2005-06-24 06:39:00,1.23097,1.231,1.23095,1.231,68400001.0
2005-06-24 06:40:00,1.23105,1.23105,1.23095,1.23103,53000001.0
2005-06-24 06:41:00,1.23103,1.2311,1.23099,1.23104,83300001.0
2005-06-24 06:42:00,1.231,1.23111,1.23073,1.23092,69400002.0
2005-06-24 06:43:00,1.23098,1.23106,1.23098,1.23102,40900000.0
2005-06-24 06:44:00,1.23103,1.23109,1.2308,1.23082,116799999.0
2005-06-24 06:45:00,1.23097,1.23097,1.23086,1.23086,47200001.0
2005-06-24 06:46:00,1.23086,1.23086,1.23055,1.23055,48800001.0
2005-06-24 06:47:00,1.23049,1.2309,1.23049,1.23058,135300000.0
2005-06-24 06:48:00,1.23055,1.23063,1.23051,1.23056,39000000.0
2005-06-24 06:49:00,1.23045,1.23045,1.23045,1.23045,47000000.0
2005-06-24 06:50:00,1.23053,1.23075,1.23052,1.23075,98599998.0
2005-06-24 06:51:00,1.23078,1.2308,1.2305,1.2308,29500000.0
2005-06-24 06:52:00,1.23048,1.23081,1.23034,1.2305,112400001.0
2005-06-24 06:53:00,1.23078,1.23078,1.23078,1.23078,30299999.0
2005-06-24 06:54:00,1.23084,1.23086,1.23084,1.23086,3200000.0
2005-06-24 06:55:00,1.23095,1.23095,1.2309,1.2309,30300000.0
2005-06-24 06:56:00,1.2309,1.23095,1.2309,1.2309,88000000.0
2005-06-24 06:57:00,1.23101,1.23103,1.23092,1.23101,44100000.0
2005-06-24 06:58:00,1.2311,1.2311,1.2311,1.2311,19900000.0
2005-06-24 06:59:00,1.23098,1.23116,1.23094,1.23094,68400000.0
2005-06-24 07:00:00,1.23088,1.23106,1.23088,1.23103,84500000.0
2005-06-24 07:01:00,1.23118,1.23119,1.23112,1.23115,107500001.0
2005-06-24 07:02:00,1.2312,1.2312,1.23113,1.23113,56100000.0
2005-06-24 07:03:00,1.23128,1.23128,1.23122,1.23122,63600001.0
2005-06-24 07:04:00,1.23115,1.23127,1.23111,1.23127,136400003.0
2005-06-24 07:05:00,1.2312,1.2312,1.23094,1.23109,82200000.0
2005-06-24 07:06:00,1.2311,1.23138,1.23097,1.23138,16500000.0
2005-06-24 07:07:00,1.2315,1.23152,1.23145,1.23145,47800000.0
2005-06-24 07:08:00,1.23145,1.23145,1.23145,1.23145,31900000.0
2005-06-24 07:09:00,1.23138,1.2314,1.23118,1.23123,75899999.0
2005-06-24 07:10:00,1.2313,1.23133,1.2313,1.23133,22300000.0
2005-06-24 07:11:00,1.2313,1.2313,1.2313,1.2313,3200000.0
2005-06-24 07:12:00,1.23124,1.23142,1.23124,1.23136,113199998.0
2005-06-24 07:13:00,1.23122,1.23131,1.23117,1.23127,107400001.0
2005-06-24 07:14:00,1.23135,1.2314,1.23135,1.23137,38300001.0
2005-06-24 07:15:00,1.23137,1.23143,1.23137,1.2314,77000000.0
2005-06-24 07:16:00,1.2314,1.23145,1.2313,1.23135,146300003.0
2005-06-24 07:17:00,1.23137,1.2314,1.23137,1.2314,38099999.0
2005-06-24 07:18:00,1.23133,1.23147,1.2312,1.2313,115300001.0
2005-06-24 07:19:00,1.23135,1.2314,1.23135,1.2314,35000000.0
2005-06-24 07:20:00,1.23138,1.23138,1.23099,1.23099,80200000.0
2005-06-24 07:21:00,1.23137,1.23145,1.23135,1.2314,114400000.0
2005-06-24 07:22:00,1.23135,1.2314,1.23135,1.2314,77500002.0
2005-06-24 07:23:00,1.2315,1.2315,1.231,1.231,37000000.0
2005-06-24 07:24:00,1.23143,1.23143,1.23135,1.23135,24200000.0
2005-06-24 07:25:00,1.2314,1.23145,1.23135,1.23135,164800003.0
2005-06-24 07:26:00,1.2314,1.23142,1.23135,1.23135,12800000.0
2005-06-24 07:27:00,1.23144,1.23144,1.23144,1.23144,18500001.0
2005-06-24 07:28:00,1.23136,1.23173,1.23133,1.23173,102000001.0
2005-06-24 07:29:00,1.23142,1.2315,1.23142,1.2315,32699999.0
2005-06-24 07:30:00,1.23147,1.23159,1.23145,1.23145,148500000.0
2005-06-24 07:31:00,1.2314,1.23145,1.23133,1.2314,71299999.0
2005-06-24 07:32:00,1.23121,1.23142,1.23114,1.2312,87200001.0
2005-06-24 07:33:00,1.2314,1.23142,1.23135,1.2314,48900000.0
2005-06-24 07:34:00,1.2313,1.23145,1.23125,1.23145,99600001.0
2005-06-24 07:35:00,1.23135,1.23145,1.23135,1.2314,60300001.0
2005-06-24 07:36:00,1.2314,1.23145,1.23133,1.23138,124200000.0
2005-06-24 07:37:00,1.2314,1.2314,1.2314,1.2314,6400000.0
2005-06-24 07:38:00,1.23132,1.23132,1.23111,1.2312,73400000.0
2005-06-24 07:39:00,1.23135,1.2314,1.23135,1.23137,110799999.0
2005-06-24 07:40:00,1.23135,1.2314,1.23135,1.23138,81500000.0
2005-06-24 07:41:00,1.2315,1.2316,1.2315,1.2316,41900001.0
2005-06-24 07:42:00,1.23178,1.23186,1.23177,1.23186,73100000.0
2005-06-24 07:43:00,1.23169,1.23169,1.2313,1.23142,156200001.0
2005-06-24 07:44:00,1.2315,1.23162,1.23142,1.23162,90900002.0
2005-06-24 07:45:00,1.23151,1.23173,1.23151,1.23173,88199998.0
2005-06-24 07:46:00,1.23126,1.23177,1.23121,1.23145,149700000.0
2005-06-24 07:47:00,1.23169,1.23176,1.23169,1.23176,13600000.0
2005-06-24 07:48:00,1.23178,1.23183,1.23172,1.23172,117000001.0
2005-06-24 07:49:00,1.23169,1.23182,1.23169,1.23179,126200003.0
2005-06-24 07:50:00,1.2319,1.2319,1.23143,1.23172,163000000.0
2005-06-24 07:51:00,1.2318,1.23182,1.23175,1.23175,91200000.0
2005-06-24 07:52:00,1.23177,1.23178,1.23166,1.23178,63999999.0
2005-06-24 07:53:00,1.23178,1.23179,1.23171,1.23179,72700000.0
2005-06-24 07:54:00,1.2318,1.23185,1.23175,1.23175,85400000.0
2005-06-24 07:55:00,1.2318,1.23185,1.23172,1.23185,122900001.0
2005-06-24 07:56:00,1.23183,1.23189,1.23144,1.23147,132100002.0
2005-06-24 07:57:00,1.23141,1.23147,1.23141,1.23147,29800001.0
2005-06-24 07:58:00,1.23155,1.23155,1.23133,1.23135,25100000.0
2005-06-24 07:59:00,1.23132,1.23181,1.23132,1.23181,116600001.0
2005-06-24 08:00:00,1.23185,1.23195,1.23185,1.23195,86400001.0
2005-06-24 08:01:00,1.23182,1.23188,1.23182,1.23188,21500000.0
2005-06-24 08:02:00,1.23178,1.2319,1.23178,1.2318,28700000.0
2005-06-24 08:03:00,1.23176,1.23182,1.23169,1.23178,54300001.0
2005-06-24 08:04:00,1.23171,1.23199,1.23171,1.23199,72700002.0
2005-06-24 08:05:00,1.23196,1.23196,1.23183,1.23183,96899999.0
2005-06-24 08:06:00,1.23187,1.23193,1.23184,1.23193,25800000.0
2005-06-24 08:07:00,1.2319,1.23192,1.23185,1.2319,96500001.0
2005-06-24 08:08:00,1.23188,1.23188,1.23184,1.23184,9600000.0
2005-06-24 08:09:00,1.23182,1.23198,1.23182,1.23184,117499997.0
2005-06-24 08:10:00,1.23187,1.23193,1.23171,1.23193,92900000.0
2005-06-24 08:11:00,1.23199,1.23204,1.23199,1.23202,16000000.0
2005-06-24 08:12:00,1.23181,1.23181,1.23168,1.23177,100900001.0
2005-06-24 08:13:00,1.23178,1.23194,1.2317,1.23193,65000001.0
2005-06-24 08:14:00,1.2321,1.23214,1.23203,1.23209,94600000.0
2005-06-24 08:15:00,1.23215,1.23223,1.23213,1.23222,113400001.0
2005-06-24 08:16:00,1.23234,1.23234,1.23231,1.23231,5600000.0
2005-06-24 08:17:00,1.23233,1.23233,1.23211,1.23223,151000003.0
2005-06-24 08:18:00,1.23232,1.23237,1.23221,1.23221,74099998.0
2005-06-24 08:19:00,1.23235,1.23235,1.2323,1.23235,58899999.0
2005-06-24 08:20:00,1.23208,1.23258,1.23208,1.23247,172300002.0
2005-06-24 08:21:00,1.2323,1.2323,1.2321,1.23218,102100003.0
2005-06-24 08:22:00,1.23226,1.23254,1.23225,1.2325,107000000.0
2005-06-24 08:23:00,1.2322,1.23225,1.23215,1.2322,147300003.0
2005-06-24 08:24:00,1.23201,1.23248,1.23191,1.23248,135400001.0
2005-06-24 08:25:00,1.23221,1.23228,1.23219,1.23228,156800003.0
2005-06-24 08:26:00,1.23232,1.23232,1.23204,1.23222,67300002.0
2005-06-24 08:27:00,1.23217,1.23239,1.23202,1.23227,130900004.0
2005-06-24 08:28:00,1.23242,1.23256,1.23229,1.23234,60300001.0
2005-06-24 08:29:00,1.23208,1.23238,1.23203,1.2323,154400001.0
2005-06-24 08:30:00,1.23222,1.2323,1.23222,1.23223,59300000.0
2005-06-24 08:31:00,1.23223,1.23223,1.23215,1.2322,126400003.0
2005-06-24 08:32:00,1.23248,1.23248,1.23187,1.23231,136700000.0
2005-06-24 08:33:00,1.23215,1.23225,1.23215,1.23225,118399996.0
2005-06-24 08:34:00,1.2322,1.23225,1.23215,1.23225,59000000.0
2005-06-24 08:35:00,1.23226,1.23226,1.23207,1.23214,94100001.0
2005-06-24 08:36:00,1.23205,1.23205,1.23193,1.23193,16700000.0
2005-06-24 08:37:00,1.23201,1.23209,1.23201,1.23209,57200002.0
2005-06-24 08:38:00,1.23213,1.23213,1.23198,1.23213,125100000.0
2005-06-24 08:39:00,1.2321,1.23218,1.23186,1.23201,102800000.0
2005-06-24 08:40:00,1.23217,1.2322,1.23217,1.2322,31500001.0
2005-06-24 08:41:00,1.23213,1.23232,1.23198,1.23221,75700002.0
2005-06-24 08:42:00,1.23215,1.2322,1.23215,1.2322,64400002.0
2005-06-24 08:43:00,1.23225,1.23225,1.23212,1.23215,48000000.0
2005-06-24 08:44:00,1.23216,1.23229,1.23188,1.23229,49500000.0
2005-06-24 08:45:00,1.2322,1.23223,1.23218,1.2322,137900000.0
2005-06-24 08:46:00,1.23218,1.23229,1.23202,1.23229,53199999.0
2005-06-24 08:47:00,1.2322,1.2322,1.23212,1.23212,48000000.0
2005-06-24 08:48:00,1.2322,1.23223,1.23192,1.23211,197899999.0
2005-06-24 08:49:00,1.23213,1.23213,1.23199,1.23209,98699999.0
2005-06-24 08:50:00,1.2323,1.23236,1.23196,1.23202,91099999.0
2005-06-24 08:51:00,1.2321,1.2321,1.2319,1.2319,23900000.0
2005-06-24 08:52:00,1.23195,1.23204,1.23195,1.23195,61200000.0
2005-06-24 08:53:00,1.23174,1.23174,1.23033,1.23033,29200000.0
2005-06-24 08:54:00,1.2305,1.23146,1.2305,1.23146,87999999.0
2005-06-24 08:55:00,1.2311,1.23147,1.2307,1.23147,132400001.0
2005-06-24 08:56:00,1.2314,1.23153,1.2314,1.23153,70700000.0
2005-06-24 08:57:00,1.2315,1.23155,1.23143,1.23143,116799999.0
2005-06-24 08:58:00,1.2315,1.23157,1.23142,1.2315,131200002.0
2005-06-24 08:59:00,1.23135,1.2317,1.23135,1.2317,88699998.0
2005-06-24 09:00:00,1.23153,1.23158,1.23119,1.23122,145600000.0
2005-06-24 09:01:00,1.23126,1.23134,1.23126,1.23134,31099999.0
2005-06-24 09:02:00,1.23148,1.23155,1.23146,1.23155,99600000.0
2005-06-24 09:03:00,1.2317,1.23175,1.23165,1.2317,72599998.0
2005-06-24 09:04:00,1.23166,1.23177,1.23131,1.23131,101400001.0
2005-06-24 09:05:00,1.23135,1.23162,1.23135,1.23152,97800000.0
2005-06-24 09:06:00,1.23136,1.23136,1.23125,1.23135,142400002.0
2005-06-24 09:07:00,1.2314,1.23141,1.23127,1.23141,134799999.0
2005-06-24 09:08:00,1.23151,1.23161,1.23147,1.23149,103100000.0
2005-06-24 09:09:00,1.23144,1.23154,1.23144,1.23147,137399998.0
2005-06-24 09:10:00,1.23162,1.23164,1.2312,1.2312,146500002.0
2005-06-24 09:11:00,1.23118,1.23145,1.23118,1.23145,108400000.0
2005-06-24 09:12:00,1.23146,1.23146,1.23117,1.23125,161700001.0
2005-06-24 09:13:00,1.23114,1.23123,1.23111,1.23123,70100001.0
2005-06-24 09:14:00,1.23131,1.23134,1.23118,1.23128,84400001.0
2005-06-24 09:15:00,1.23127,1.23127,1.23116,1.23121,44700000.0
2005-06-24 09:16:00,1.23105,1.23105,1.23057,1.23057,60200000.0
2005-06-24 09:17:00,1.23053,1.23076,1.23046,1.23061,62400000.0
2005-06-24 09:18:00,1.23053,1.23055,1.23053,1.23055,57699998.0
2005-06-24 09:19:00,1.23057,1.23072,1.23057,1.23063,58199999.0
2005-06-24 09:20:00,1.2308,1.2308,1.2307,1.2308,124000001.0
2005-06-24 09:21:00,1.23078,1.23078,1.23067,1.23067,13200000.0
2005-06-24 09:22:00,1.23066,1.23066,1.23061,1.23061,19100000.0
2005-06-24 09:23:00,1.23058,1.2307,1.2305,1.23059,169699998.0
2005-06-24 09:24:00,1.23065,1.23065,1.23055,1.23055,147399998.0
2005-06-24 09:25:00,1.23063,1.23071,1.23059,1.23062,93600001.0
2005-06-24 09:26:00,1.23062,1.23071,1.23061,1.23062,77199998.0
2005-06-24 09:27:00,1.23065,1.23065,1.2306,1.2306,77300003.0
2005-06-24 09:28:00,1.2307,1.23075,1.23069,1.23075,46500001.0
2005-06-24 09:29:00,1.2307,1.23077,1.23064,1.23072,61000001.0
2005-06-24 09:30:00,1.2307,1.23074,1.23066,1.23074,72800001.0
2005-06-24 09:31:00,1.23083,1.23117,1.23082,1.23093,101699999.0
2005-06-24 09:32:00,1.23088,1.23105,1.23088,1.23105,81699999.0
2005-06-24 09:33:00,1.23113,1.23128,1.23111,1.23112,110100000.0
2005-06-24 09:34:00,1.23098,1.23103,1.23078,1.23103,111100000.0
2005-06-24 09:35:00,1.23109,1.23115,1.23104,1.23108,104899998.0
2005-06-24 09:36:00,1.23125,1.23132,1.23125,1.23132,23799999.0
2005-06-24 09:37:00,1.23147,1.23157,1.23145,1.23153,91100001.0
2005-06-24 09:38:00,1.23157,1.23157,1.23142,1.23144,96499999.0
2005-06-24 09:39:00,1.23142,1.2315,1.23139,1.23143,44200000.0
2005-06-24 09:40:00,1.23125,1.23129,1.231,1.23122,139899997.0
2005-06-24 09:41:00,1.23134,1.23141,1.23102,1.23102,85600000.0
2005-06-24 09:42:00,1.2313,1.23133,1.23087,1.23133,89299999.0
2005-06-24 09:43:00,1.23147,1.23161,1.23145,1.23151,62000002.0
2005-06-24 09:44:00,1.23137,1.23162,1.23133,1.23133,119199999.0
2005-06-24 09:45:00,1.23129,1.23136,1.23129,1.23136,12100000.0
2005-06-24 09:46:00,1.23145,1.23145,1.23145,1.23145,14500000.0
2005-06-24 09:47:00,1.23133,1.23142,1.23133,1.2314,144400002.0
2005-06-24 09:48:00,1.2314,1.2314,1.23138,1.23138,28600000.0
2005-06-24 09:49:00,1.23138,1.23138,1.23134,1.23134,45600001.0
2005-06-24 09:50:00,1.23129,1.23136,1.23129,1.23136,10400000.0
2005-06-24 09:51:00,1.23152,1.23168,1.23152,1.2316,27500000.0
2005-06-24 09:52:00,1.23155,1.23159,1.2315,1.23152,148999999.0
2005-06-24 09:53:00,1.2315,1.2315,1.2314,1.2315,85200000.0
2005-06-24 09:54:00,1.23146,1.23164,1.2314,1.23147,195500004.0
2005-06-24 09:55:00,1.23152,1.23172,1.2315,1.23172,115199997.0
2005-06-24 09:56:00,1.23167,1.23169,1.23162,1.23169,92000001.0
2005-06-24 09:57:00,1.23168,1.23168,1.23156,1.23156,121600000.0
2005-06-24 09:58:00,1.23165,1.23175,1.23165,1.23175,39999999.0
2005-06-24 09:59:00,1.2319,1.23195,1.2319,1.23192,102300000.0
2005-06-24 10:00:00,1.23185,1.2319,1.23185,1.2319,41800000.0
2005-06-24 10:01:00,1.23185,1.2319,1.23185,1.2319,71100000.0
2005-06-24 10:02:00,1.23192,1.23204,1.23192,1.23198,195700003.0
2005-06-24 10:03:00,1.23208,1.23208,1.23197,1.23197,15200000.0
2005-06-24 10:04:00,1.23177,1.2318,1.23128,1.23128,97100002.0
2005-06-24 10:05:00,1.23117,1.23117,1.2311,1.2311,17700000.0
2005-06-24 10:06:00,1.2313,1.23137,1.23119,1.23119,81400000.0
2005-06-24 10:07:00,1.23089,1.23094,1.23089,1.23092,79900001.0
2005-06-24 10:08:00,1.23091,1.23091,1.23082,1.23082,58100000.0
2005-06-24 10:09:00,1.23079,1.23087,1.23079,1.23087,148500002.0
2005-06-24 10:10:00,1.23083,1.23086,1.23078,1.23085,134100001.0
2005-06-24 10:11:00,1.23098,1.23105,1.23098,1.23105,20000000.0
2005-06-24 10:12:00,1.23076,1.23102,1.23075,1.23093,98900001.0
2005-06-24 10:13:00,1.2311,1.23115,1.23108,1.23108,56900000.0
2005-06-24 10:14:00,1.23101,1.23108,1.231,1.23108,72500000.0
2005-06-24 10:15:00,1.23112,1.23112,1.23089,1.23102,214399997.0
2005-06-24 10:16:00,1.23111,1.23141,1.23105,1.23105,97899998.0
2005-06-24 10:17:00,1.23113,1.23126,1.23111,1.23123,57900000.0
2005-06-24 10:18:00,1.23123,1.23133,1.23121,1.23125,141200003.0
2005-06-24 10:19:00,1.23112,1.23112,1.23099,1.23107,49800000.0
2005-06-24 10:20:00,1.23101,1.23101,1.23069,1.23079,87599998.0
2005-06-24 10:21:00,1.23065,1.23096,1.23055,1.23096,161800000.0
2005-06-24 10:22:00,1.23095,1.23112,1.23095,1.23108,78600000.0
2005-06-24 10:23:00,1.23107,1.23107,1.23067,1.23087,123400001.0
2005-06-24 10:24:00,1.2311,1.23115,1.23103,1.23115,87200000.0
2005-06-24 10:25:00,1.23108,1.23108,1.23097,1.23101,100500000.0
2005-06-24 10:26:00,1.23092,1.23092,1.23071,1.23071,19200000.0
2005-06-24 10:27:00,1.23075,1.23085,1.23075,1.2308,118200002.0
2005-06-24 10:28:00,1.23085,1.23091,1.23079,1.23085,80600000.0
2005-06-24 10:29:00,1.23086,1.23098,1.23086,1.23095,121000000.0
2005-06-24 10:30:00,1.23078,1.23095,1.23067,1.23093,120199999.0
2005-06-24 10:31:00,1.23102,1.23105,1.231,1.231,45200001.0
2005-06-24 10:32:00,1.23098,1.23102,1.23087,1.23102,74000000.0
2005-06-24 10:33:00,1.23088,1.23088,1.23081,1.23081,55900000.0
2005-06-24 10:34:00,1.23078,1.23083,1.23072,1.23072,111999998.0
2005-06-24 10:35:00,1.23062,1.23077,1.23062,1.23077,121100000.0
2005-06-24 10:36:00,1.23086,1.23088,1.23073,1.23088,144899999.0
2005-06-24 10:37:00,1.23093,1.23103,1.23079,1.23103,104300001.0
2005-06-24 10:38:00,1.23102,1.2311,1.23082,1.2309,120200000.0
2005-06-24 10:39:00,1.23101,1.23108,1.23086,1.23086,37899999.0
2005-06-24 10:40:00,1.2308,1.23113,1.2308,1.23113,71400002.0
2005-06-24 10:41:00,1.23116,1.23137,1.23111,1.23135,53499999.0
2005-06-24 10:42:00,1.23138,1.23138,1.23132,1.23138,32800000.0
2005-06-24 10:43:00,1.23135,1.23138,1.23128,1.23138,106099996.0
2005-06-24 10:44:00,1.2313,1.23135,1.23125,1.23133,126499998.0
2005-06-24 10:45:00,1.23132,1.23132,1.2312,1.2312,112900002.0
2005-06-24 10:46:00,1.23113,1.23124,1.23097,1.23124,102300000.0
2005-06-24 10:47:00,1.23124,1.23127,1.23123,1.23123,27799999.0
2005-06-24 10:48:00,1.23113,1.23113,1.23085,1.23085,106199999.0
2005-06-24 10:49:00,1.23083,1.23085,1.2307,1.23085,90199998.0
2005-06-24 10:50:00,1.23086,1.2311,1.23085,1.2311,106600003.0
2005-06-24 10:51:00,1.23116,1.2312,1.23112,1.23118,48100000.0
2005-06-24 10:52:00,1.23117,1.23132,1.23117,1.23132,6400000.0
2005-06-24 10:53:00,1.23132,1.23134,1.231,1.231,142100001.0
2005-06-24 10:54:00,1.23097,1.23138,1.23097,1.23138,57700001.0
2005-06-24 10:55:00,1.23136,1.23136,1.23089,1.23089,67899998.0
2005-06-24 10:56:00,1.23085,1.23095,1.23085,1.2309,163899999.0
2005-06-24 10:57:00,1.2309,1.23136,1.2309,1.23131,55700001.0
2005-06-24 10:58:00,1.2315,1.23155,1.23142,1.2315,137500002.0
2005-06-24 10:59:00,1.2315,1.2315,1.23135,1.23135,19900000.0
2005-06-24 11:00:00,1.23114,1.23126,1.23114,1.23126,105900002.0
2005-06-24 11:01:00,1.2313,1.23133,1.23125,1.2313,40800000.0
2005-06-24 11:02:00,1.23145,1.23145,1.23129,1.23137,80899999.0
2005-06-24 11:03:00,1.2314,1.23147,1.23133,1.23147,160100002.0
2005-06-24 11:04:00,1.23142,1.23142,1.23126,1.2313,60900000.0
2005-06-24 11:05:00,1.23128,1.2313,1.23128,1.2313,63199999.0
2005-06-24 11:06:00,1.23132,1.23138,1.23132,1.23138,133400001.0
2005-06-24 11:07:00,1.23136,1.23136,1.23126,1.23126,25699999.0
2005-06-24 11:08:00,1.2313,1.23133,1.23125,1.2313,78900001.0
2005-06-24 11:09:00,1.23123,1.23133,1.23123,1.2313,32800000.0
2005-06-24 11:10:00,1.23132,1.23136,1.23131,1.23132,127200003.0
2005-06-24 11:11:00,1.23128,1.23135,1.23123,1.23135,142500001.0
2005-06-24 11:12:00,1.2313,1.23139,1.2313,1.23138,99100001.0
2005-06-24 11:13:00,1.2314,1.2314,1.23135,1.23135,141100001.0
2005-06-24 11:14:00,1.23135,1.23145,1.23133,1.23133,92200000.0
2005-06-24 11:15:00,1.23134,1.23149,1.23132,1.2314,143199998.0
2005-06-24 11:16:00,1.23144,1.23157,1.23144,1.23157,166100000.0
2005-06-24 11:17:00,1.23157,1.23165,1.23157,1.2316,66500000.0
2005-06-24 11:18:00,1.23159,1.23168,1.23159,1.23163,14300000.0
2005-06-24 11:19:00,1.23158,1.23158,1.23045,1.23045,66000001.0
2005-06-24 11:20:00,1.23053,1.23103,1.23053,1.23103,29000000.0
2005-06-24 11:21:00,1.2312,1.23123,1.23107,1.23107,53700000.0
2005-06-24 11:22:00,1.23113,1.23117,1.23113,1.23117,43800000.0
2005-06-24 11:23:00,1.23105,1.23115,1.23105,1.23115,89200001.0
2005-06-24 11:24:00,1.2311,1.2312,1.23109,1.23112,136300001.0
2005-06-24 11:25:00,1.23115,1.23115,1.23105,1.2311,94599998.0
2005-06-24 11:26:00,1.23103,1.23103,1.23052,1.23052,96600001.0
2005-06-24 11:27:00,1.23054,1.23106,1.23054,1.23088,110000000.0
2005-06-24 11:28:00,1.23078,1.2311,1.23064,1.23108,91999999.0
2005-06-24 11:29:00,1.23086,1.23103,1.23072,1.2309,71700000.0
2005-06-24 11:30:00,1.231,1.23122,1.231,1.2312,113400000.0
2005-06-24 11:31:00,1.23122,1.23131,1.23122,1.23127,100500002.0
2005-06-24 11:32:00,1.2312,1.23125,1.23113,1.2312,157500002.0
2005-06-24 11:33:00,1.23115,1.23132,1.23115,1.23132,75999999.0
2005-06-24 11:34:00,1.2313,1.23138,1.23125,1.2313,149400002.0
2005-06-24 11:35:00,1.2313,1.23133,1.23123,1.23125,113700002.0
2005-06-24 11:36:00,1.23125,1.23135,1.23125,1.23125,66200001.0
2005-06-24 11:37:00,1.2314,1.23149,1.23139,1.23139,74399999.0
2005-06-24 11:38:00,1.23141,1.23154,1.23139,1.23147,85500000.0
2005-06-24 11:39:00,1.2314,1.23143,1.23135,1.23142,63799999.0
2005-06-24 11:40:00,1.2314,1.23145,1.23133,1.2314,95100000.0
2005-06-24 11:41:00,1.23141,1.23141,1.23118,1.23126,68599999.0
2005-06-24 11:42:00,1.2313,1.23135,1.23125,1.23125,72700000.0
2005-06-24 11:43:00,1.23131,1.23141,1.23126,1.23141,109600000.0
2005-06-24 11:44:00,1.2312,1.2314,1.2312,1.23137,61600000.0
2005-06-24 11:45:00,1.23143,1.23143,1.23132,1.23132,32400001.0
2005-06-24 11:46:00,1.23113,1.23113,1.23056,1.23066,82099998.0
2005-06-24 11:47:00,1.23065,1.23088,1.23065,1.2308,111399999.0
2005-06-24 11:48:00,1.23085,1.23136,1.23085,1.23136,72200002.0
2005-06-24 11:49:00,1.23165,1.23252,1.23157,1.23252,86800001.0
2005-06-24 11:50:00,1.233,1.23341,1.23289,1.23341,148499998.0
2005-06-24 11:51:00,1.23345,1.23345,1.23151,1.23245,43300000.0
2005-06-24 11:52:00,1.233,1.23306,1.2329,1.23306,192700000.0
2005-06-24 11:53:00,1.233,1.23316,1.23298,1.23298,46100000.0
2005-06-24 11:54:00,1.23295,1.23295,1.23285,1.23288,69000000.0
2005-06-24 11:55:00,1.23298,1.23298,1.2329,1.23293,112000000.0
2005-06-24 11:56:00,1.2329,1.2329,1.23283,1.2329,98900000.0
2005-06-24 11:57:00,1.23288,1.23288,1.23276,1.23276,142299999.0
2005-06-24 11:58:00,1.23273,1.23287,1.23271,1.23271,139299999.0
2005-06-24 11:59:00,1.23278,1.23278,1.23263,1.23263,144300001.0
2005-06-24 12:00:00,1.23269,1.23269,1.23247,1.23253,111599997.0
2005-06-24 12:01:00,1.23236,1.23236,1.23151,1.23151,66399999.0
2005-06-24 12:02:00,1.2315,1.23195,1.2315,1.23195,62600000.0
2005-06-24 12:03:00,1.23185,1.23191,1.23185,1.2319,108199997.0
2005-06-24 12:04:00,1.23198,1.23212,1.23188,1.23206,214299995.0
2005-06-24 12:05:00,1.232,1.23218,1.23198,1.23205,106900001.0
2005-06-24 12:06:00,1.23214,1.23214,1.23207,1.2321,42800000.0
2005-06-24 12:07:00,1.23218,1.23238,1.23218,1.23219,159800003.0
2005-06-24 12:08:00,1.23215,1.23225,1.2321,1.23225,111200002.0
2005-06-24 12:09:00,1.23221,1.23227,1.2322,1.23222,178299999.0
2005-06-24 12:10:00,1.2322,1.23225,1.2322,1.23225,27100000.0
2005-06-24 12:11:00,1.23215,1.23225,1.23215,1.23222,81300000.0
2005-06-24 12:12:00,1.23215,1.2323,1.23213,1.23227,145100001.0
2005-06-24 12:13:00,1.23225,1.23234,1.23225,1.2323,75900000.0
2005-06-24 12:14:00,1.2323,1.23232,1.23225,1.23225,51500000.0
2005-06-24 12:15:00,1.23233,1.23257,1.23233,1.23249,53499999.0
2005-06-24 12:16:00,1.23237,1.23238,1.23222,1.23223,44299999.0
2005-06-24 12:17:00,1.23223,1.23228,1.23213,1.23217,58900001.0
2005-06-24 12:18:00,1.23213,1.23213,1.23143,1.23143,47300000.0
2005-06-24 12:19:00,1.23148,1.23177,1.23148,1.23177,60400000.0
2005-06-24 12:20:00,1.23175,1.23175,1.2314,1.2314,117400000.0
2005-06-24 12:21:00,1.23133,1.23164,1.23119,1.23119,205999999.0
2005-06-24 12:22:00,1.2307,1.2311,1.23012,1.2311,160800000.0
2005-06-24 12:23:00,1.23108,1.23108,1.23102,1.23103,27900000.0
2005-06-24 12:24:00,1.23102,1.23106,1.23102,1.23102,54000001.0
2005-06-24 12:25:00,1.2311,1.23129,1.2311,1.23129,135299998.0
2005-06-24 12:26:00,1.23138,1.23141,1.23135,1.2314,79700000.0
2005-06-24 12:27:00,1.23141,1.23156,1.23141,1.23156,79900000.0
2005-06-24 12:28:00,1.23148,1.23158,1.23144,1.23158,112300000.0
2005-06-24 12:29:00,1.23157,1.23165,1.23157,1.23158,112300001.0
2005-06-24 12:30:00,1.23158,1.23184,1.23151,1.23184,111900000.0
2005-06-24 12:31:00,1.23183,1.23188,1.2317,1.23172,66800002.0
2005-06-24 12:32:00,1.23159,1.23171,1.23157,1.23166,120799998.0
2005-06-24 12:33:00,1.23172,1.23172,1.23159,1.23159,153300004.0
2005-06-24 12:34:00,1.23157,1.23167,1.23148,1.23148,48699999.0
2005-06-24 12:35:00,1.23148,1.23148,1.23143,1.23143,33700000.0
2005-06-24 12:36:00,1.23147,1.23147,1.23145,1.23145,27899999.0
2005-06-24 12:37:00,1.23148,1.2315,1.23138,1.23147,33800001.0
2005-06-24 12:38:00,1.23147,1.23147,1.23133,1.23141,95200000.0
2005-06-24 12:39:00,1.23155,1.23155,1.23145,1.2315,108600000.0
2005-06-24 12:40:00,1.23111,1.23156,1.23108,1.23156,172400000.0
2005-06-24 12:41:00,1.2315,1.2315,1.23148,1.2315,67699998.0
2005-06-24 12:42:00,1.23149,1.23152,1.23139,1.23142,148700003.0
2005-06-24 12:43:00,1.23135,1.2314,1.23135,1.2314,57700001.0
2005-06-24 12:44:00,1.23117,1.23131,1.23105,1.23131,145900002.0
2005-06-24 12:45:00,1.23143,1.23149,1.23134,1.23148,44100000.0
2005-06-24 12:46:00,1.23153,1.23162,1.23138,1.23162,76600002.0
2005-06-24 12:47:00,1.2317,1.23173,1.2317,1.23173,47000000.0
2005-06-24 12:48:00,1.23175,1.23175,1.2316,1.2317,56100001.0
2005-06-24 12:49:00,1.23174,1.23174,1.23168,1.23168,4000000.0
2005-06-24 12:50:00,1.23185,1.23231,1.23185,1.23215,125100003.0
2005-06-24 12:51:00,1.23207,1.2321,1.232,1.2321,96200000.0
2005-06-24 12:52:00,1.23213,1.23225,1.23213,1.23225,49600002.0
2005-06-24 12:53:00,1.23227,1.23229,1.23223,1.23229,57200002.0
2005-06-24 12:54:00,1.23234,1.23239,1.23204,1.23204,66100001.0
2005-06-24 12:55:00,1.23197,1.23204,1.23189,1.23189,181200005.0
2005-06-24 12:56:00,1.23189,1.23192,1.23179,1.23182,107399999.0
2005-06-24 12:57:00,1.23178,1.23178,1.23169,1.23175,49200000.0
2005-06-24 12:58:00,1.23169,1.2318,1.23161,1.23163,102900000.0
2005-06-24 12:59:00,1.23141,1.23156,1.23112,1.23156,32800000.0
2005-06-24 13:00:00,1.23208,1.23266,1.23169,1.23198,212900002.0
2005-06-24 13:01:00,1.2321,1.23254,1.23195,1.23254,88499999.0
2005-06-24 13:02:00,1.2325,1.2325,1.2324,1.2324,143700001.0
2005-06-24 13:03:00,1.2324,1.2324,1.23237,1.23237,23200000.0
2005-06-24 13:04:00,1.23232,1.23233,1.23193,1.23193,139300002.0
2005-06-24 13:05:00,1.23185,1.23185,1.23185,1.23185,4800000.0
2005-06-24 13:06:00,1.23169,1.23169,1.23091,1.23091,81300000.0
2005-06-24 13:07:00,1.23071,1.23097,1.23064,1.23081,108100001.0
2005-06-24 13:08:00,1.23078,1.23093,1.23061,1.23093,73600000.0
2005-06-24 13:09:00,1.23107,1.23126,1.23107,1.23123,54200001.0
2005-06-24 13:10:00,1.23113,1.23113,1.23097,1.23104,67300001.0
2005-06-24 13:11:00,1.23091,1.23131,1.23091,1.23131,124199999.0
2005-06-24 13:12:00,1.23143,1.23143,1.23129,1.23141,155399998.0
2005-06-24 13:13:00,1.2313,1.2313,1.23127,1.23127,9200000.0
2005-06-24 13:14:00,1.23132,1.23138,1.23132,1.23138,47100001.0
2005-06-24 13:15:00,1.23151,1.23151,1.23141,1.23142,93399997.0
2005-06-24 13:16:00,1.23135,1.23141,1.23135,1.23141,64900001.0
2005-06-24 13:17:00,1.23145,1.23145,1.23114,1.23114,123200001.0
2005-06-24 13:18:00,1.23126,1.23131,1.23126,1.23131,3200000.0
2005-06-24 13:19:00,1.2314,1.2314,1.2314,1.2314,22700000.0
2005-06-24 13:20:00,1.23138,1.23145,1.23135,1.2314,116499999.0
2005-06-24 13:21:00,1.2314,1.2314,1.2314,1.2314,23200000.0
2005-06-24 13:22:00,1.23125,1.23126,1.23106,1.23119,111399998.0
2005-06-24 13:23:00,1.23118,1.23118,1.23113,1.23113,20600000.0
2005-06-24 13:24:00,1.23115,1.23115,1.231,1.23114,120600003.0
2005-06-24 13:25:00,1.23114,1.23124,1.23113,1.23124,26700000.0
2005-06-24 13:26:00,1.23133,1.23137,1.23118,1.23118,77500000.0
2005-06-24 13:27:00,1.2312,1.2312,1.23115,1.2312,117600000.0
2005-06-24 13:28:00,1.23105,1.23105,1.23069,1.23069,4800000.0
2005-06-24 13:29:00,1.23063,1.23083,1.23063,1.23075,77700000.0
2005-06-24 13:30:00,1.23072,1.23072,1.23034,1.23034,133600000.0
2005-06-24 13:31:00,1.23002,1.23002,1.22976,1.22983,103300002.0
2005-06-24 13:32:00,1.23,1.23005,1.22967,1.22967,163000002.0
2005-06-24 13:33:00,1.22957,1.22957,1.22926,1.22935,75900000.0
2005-06-24 13:34:00,1.22923,1.22932,1.22919,1.22928,120799999.0
2005-06-24 13:35:00,1.22923,1.22944,1.22907,1.22919,224000003.0
2005-06-24 13:36:00,1.22909,1.22909,1.22902,1.22905,28199999.0
2005-06-24 13:37:00,1.22905,1.2292,1.22903,1.2292,17100000.0
2005-06-24 13:38:00,1.22915,1.22927,1.22912,1.22927,134600003.0
2005-06-24 13:39:00,1.22925,1.22945,1.22923,1.22942,19900000.0
2005-06-24 13:40:00,1.2295,1.22956,1.2295,1.22951,138000000.0
2005-06-24 13:41:00,1.2294,1.22967,1.2294,1.22956,86200000.0
2005-06-24 13:42:00,1.22968,1.22975,1.22958,1.22958,126299999.0
2005-06-24 13:43:00,1.22965,1.22983,1.22965,1.22965,93699999.0
2005-06-24 13:44:00,1.2297,1.22973,1.22962,1.22962,41600000.0
2005-06-24 13:45:00,1.2296,1.22973,1.2296,1.22968,67699999.0
2005-06-24 13:46:00,1.2295,1.22952,1.22948,1.22952,120099998.0
2005-06-24 13:47:00,1.22955,1.2296,1.22955,1.2296,149499999.0
2005-06-24 13:48:00,1.22943,1.22943,1.22902,1.22902,30499999.0
2005-06-24 13:49:00,1.22851,1.22869,1.22851,1.22869,126900000.0
2005-06-24 13:50:00,1.22882,1.22883,1.22862,1.22869,47600001.0
2005-06-24 13:51:00,1.22871,1.22896,1.22857,1.22896,78300001.0
2005-06-24 13:52:00,1.22894,1.22907,1.22894,1.22907,91500000.0
2005-06-24 13:53:00,1.22932,1.22986,1.22932,1.22986,39100000.0
2005-06-24 13:54:00,1.23016,1.23029,1.23016,1.23029,15900000.0
2005-06-24 13:55:00,1.23028,1.23028,1.22997,1.22997,81800001.0
2005-06-24 13:56:00,1.22895,1.22981,1.22895,1.22981,96799999.0
2005-06-24 13:57:00,1.22992,1.23014,1.22906,1.2291,80300000.0
2005-06-24 13:58:00,1.22915,1.22965,1.22915,1.22917,84800002.0
2005-06-24 13:59:00,1.2291,1.22954,1.2291,1.22942,109000000.0
2005-06-24 14:00:00,1.22965,1.23002,1.22965,1.22999,125100001.0
2005-06-24 14:01:00,1.22996,1.22996,1.22965,1.22965,101300003.0
2005-06-24 14:02:00,1.22943,1.22943,1.22912,1.22912,35900001.0
2005-06-24 14:03:00,1.22902,1.22927,1.22902,1.22927,116200002.0
2005-06-24 14:04:00,1.22922,1.22929,1.22922,1.22929,102700001.0
2005-06-24 14:05:00,1.22918,1.22918,1.2286,1.2286,88600001.0
2005-06-24 14:06:00,1.22852,1.22859,1.2281,1.2281,124499999.0
2005-06-24 14:07:00,1.22795,1.22835,1.22787,1.22827,118499999.0
2005-06-24 14:08:00,1.22835,1.22848,1.2283,1.22848,123400000.0
2005-06-24 14:09:00,1.22861,1.22879,1.22861,1.22868,64299999.0
2005-06-24 14:10:00,1.22869,1.22869,1.22837,1.22851,120300003.0
2005-06-24 14:11:00,1.22857,1.22867,1.22846,1.22846,93200000.0
2005-06-24 14:12:00,1.22834,1.22837,1.22815,1.22837,80800002.0
2005-06-24 14:13:00,1.22869,1.22869,1.22818,1.22818,12300000.0
2005-06-24 14:14:00,1.22807,1.22813,1.22802,1.22805,144100001.0
2005-06-24 14:15:00,1.22804,1.22825,1.228,1.228,86100002.0
2005-06-24 14:16:00,1.22807,1.22807,1.2279,1.2279,72700001.0
2005-06-24 14:17:00,1.22742,1.22748,1.22694,1.22748,28500000.0
2005-06-24 14:18:00,1.22751,1.22781,1.22747,1.2278,91500001.0
2005-06-24 14:19:00,1.2277,1.2277,1.22745,1.2276,44800000.0
2005-06-24 14:20:00,1.22769,1.22846,1.22769,1.22846,108300002.0
2005-06-24 14:21:00,1.22786,1.22831,1.22786,1.22823,82399999.0
2005-06-24 14:22:00,1.22823,1.22833,1.22808,1.22808,66699999.0
2005-06-24 14:23:00,1.2281,1.22826,1.22802,1.2282,68099998.0
2005-06-24 14:24:00,1.22857,1.22935,1.22857,1.2293,62700000.0
2005-06-24 14:25:00,1.22907,1.22933,1.22876,1.22933,193500001.0
2005-06-24 14:26:00,1.22919,1.22919,1.2286,1.22904,82700002.0
2005-06-24 14:27:00,1.22917,1.22931,1.2291,1.2291,90800003.0
2005-06-24 14:28:00,1.22925,1.22973,1.22925,1.22973,78700000.0
2005-06-24 14:29:00,1.22956,1.22968,1.22949,1.2296,203799997.0
2005-06-24 14:30:00,1.23,1.23047,1.22913,1.22913,118300004.0
2005-06-24 14:31:00,1.22905,1.2292,1.22855,1.2286,78800000.0
2005-06-24 14:32:00,1.22851,1.22898,1.22844,1.22898,91000000.0
2005-06-24 14:33:00,1.22913,1.22959,1.22908,1.22959,28900000.0
2005-06-24 14:34:00,1.22949,1.22954,1.22922,1.22922,76199999.0
2005-06-24 14:35:00,1.22918,1.22946,1.22915,1.22928,149900003.0
2005-06-24 14:36:00,1.22918,1.22945,1.22918,1.22945,145599996.0
2005-06-24 14:37:00,1.22942,1.22942,1.22931,1.22933,36300000.0
2005-06-24 14:38:00,1.22901,1.22902,1.22859,1.22859,79099999.0
2005-06-24 14:39:00,1.22834,1.22849,1.2281,1.22838,65100001.0
2005-06-24 14:40:00,1.22841,1.22872,1.22841,1.22849,52600000.0
2005-06-24 14:41:00,1.22867,1.22916,1.22867,1.22911,95700000.0
2005-06-24 14:42:00,1.22918,1.22936,1.22918,1.22929,34599999.0
2005-06-24 14:43:00,1.22932,1.22956,1.22932,1.22956,78400001.0
2005-06-24 14:44:00,1.2296,1.2297,1.22952,1.22962,134900003.0
2005-06-24 14:45:00,1.22968,1.22995,1.22968,1.22987,81299998.0
2005-06-24 14:46:00,1.2299,1.23027,1.2299,1.23027,65500001.0
2005-06-24 14:47:00,1.23007,1.23007,1.22977,1.22996,106500000.0
2005-06-24 14:48:00,1.2301,1.23013,1.22991,1.23013,93899999.0
2005-06-24 14:49:00,1.23029,1.23047,1.23029,1.23039,128399998.0
2005-06-24 14:50:00,1.23042,1.23063,1.23039,1.23063,61499999.0
2005-06-24 14:51:00,1.23051,1.23121,1.23051,1.23121,73600001.0
2005-06-24 14:52:00,1.23131,1.23136,1.2312,1.23126,67199999.0
2005-06-24 14:53:00,1.23173,1.2323,1.23173,1.2323,98900004.0
2005-06-24 14:54:00,1.23216,1.2322,1.23202,1.23202,64500000.0
2005-06-24 14:55:00,1.23194,1.23194,1.23155,1.23177,145500001.0
2005-06-24 14:56:00,1.23177,1.23189,1.23161,1.23189,233599998.0
2005-06-24 14:57:00,1.2321,1.23235,1.23205,1.23233,82900001.0
2005-06-24 14:58:00,1.23236,1.23244,1.2323,1.23235,166000001.0
2005-06-24 14:59:00,1.23241,1.23241,1.23202,1.23204,64999999.0
2005-06-24 15:00:00,1.23195,1.23211,1.23188,1.23188,60799999.0
2005-06-24 15:01:00,1.23208,1.23211,1.23196,1.23204,78800000.0
2005-06-24 15:02:00,1.2319,1.2319,1.2317,1.23174,52400000.0
2005-06-24 15:03:00,1.23161,1.23171,1.23158,1.23167,80899998.0
2005-06-24 15:04:00,1.23185,1.23219,1.23185,1.23219,58600000.0
2005-06-24 15:05:00,1.2312,1.2312,1.22947,1.23118,74700001.0
2005-06-24 15:06:00,1.23182,1.23193,1.23173,1.23173,142299999.0
2005-06-24 15:07:00,1.23156,1.23156,1.23125,1.23129,62100000.0
2005-06-24 15:08:00,1.23126,1.23148,1.23126,1.23143,34500000.0
2005-06-24 15:09:00,1.23135,1.2314,1.23113,1.23123,103699999.0
2005-06-24 15:10:00,1.23127,1.23127,1.23124,1.23127,57300000.0
2005-06-24 15:11:00,1.23129,1.23129,1.23101,1.23101,165200001.0
2005-06-24 15:12:00,1.23105,1.2312,1.23105,1.2312,87200000.0
2005-06-24 15:13:00,1.23117,1.23137,1.23117,1.2313,136299999.0
2005-06-24 15:14:00,1.2312,1.2312,1.23102,1.23103,86200000.0
2005-06-24 15:15:00,1.23107,1.23124,1.23106,1.23108,104499998.0
2005-06-24 15:16:00,1.231,1.23103,1.23095,1.23098,79699999.0
2005-06-24 15:17:00,1.23103,1.23116,1.23103,1.23111,95200000.0
2005-06-24 15:18:00,1.23111,1.23116,1.23111,1.23115,34000000.0
2005-06-24 15:19:00,1.23114,1.23134,1.23114,1.23125,81300000.0
2005-06-24 15:20:00,1.23132,1.23153,1.23132,1.23153,98700000.0
2005-06-24 15:21:00,1.23144,1.23153,1.23135,1.23148,141700001.0
2005-06-24 15:22:00,1.23145,1.23145,1.2313,1.2314,90299998.0
2005-06-24 15:23:00,1.2313,1.23133,1.23127,1.23127,90399999.0
2005-06-24 15:24:00,1.2313,1.23145,1.2313,1.2314,116599999.0
2005-06-24 15:25:00,1.23138,1.23138,1.23125,1.23125,64800001.0
2005-06-24 15:26:00,1.23142,1.23142,1.23126,1.23126,32999999.0
2005-06-24 15:27:00,1.23128,1.23136,1.23117,1.23136,137500002.0
2005-06-24 15:28:00,1.23134,1.23141,1.23134,1.23138,92700001.0
2005-06-24 15:29:00,1.23138,1.23138,1.23112,1.23117,48500000.0
2005-06-24 15:30:00,1.23115,1.23128,1.23115,1.23118,141499996.0
2005-06-24 15:31:00,1.23136,1.23137,1.23129,1.2313,78800000.0
2005-06-24 15:32:00,1.23128,1.23128,1.2312,1.23123,114200001.0
2005-06-24 15:33:00,1.23128,1.23147,1.23128,1.23147,79000000.0
2005-06-24 15:34:00,1.23148,1.23148,1.23116,1.23121,95399998.0
2005-06-24 15:35:00,1.23117,1.23117,1.23098,1.23098,113100001.0
2005-06-24 15:36:00,1.23093,1.23093,1.2307,1.2307,57100000.0
2005-06-24 15:37:00,1.23049,1.23073,1.23049,1.23073,14400000.0
2005-06-24 15:38:00,1.23075,1.23085,1.23075,1.2308,103000001.0
2005-06-24 15:39:00,1.23073,1.23073,1.23042,1.23043,102500000.0
2005-06-24 15:40:00,1.2305,1.23074,1.2305,1.23063,128100005.0
2005-06-24 15:41:00,1.2305,1.23095,1.2305,1.23095,70300000.0
2005-06-24 15:42:00,1.23103,1.23103,1.23094,1.23094,86799999.0
2005-06-24 15:43:00,1.23107,1.23107,1.23104,1.23104,11900000.0
2005-06-24 15:44:00,1.23111,1.23122,1.23111,1.23119,97400002.0
2005-06-24 15:45:00,1.23111,1.23119,1.23107,1.23113,147599999.0
2005-06-24 15:46:00,1.23098,1.23108,1.23083,1.23085,16900000.0
2005-06-24 15:47:00,1.23092,1.23097,1.23077,1.23081,150100002.0
2005-06-24 15:48:00,1.23085,1.23096,1.23075,1.23084,142299999.0
2005-06-24 15:49:00,1.23091,1.23095,1.23082,1.23092,97100000.0
2005-06-24 15:50:00,1.23085,1.23091,1.23075,1.23075,177300000.0
2005-06-24 15:51:00,1.23083,1.23091,1.23072,1.23082,102300001.0
2005-06-24 15:52:00,1.23072,1.23089,1.23072,1.23077,142599996.0
2005-06-24 15:53:00,1.23071,1.23072,1.23051,1.23051,80299999.0
2005-06-24 15:54:00,1.23038,1.23038,1.23007,1.23007,65000000.0
2005-06-24 15:55:00,1.23007,1.23018,1.23007,1.23011,43900000.0
2005-06-24 15:56:00,1.23012,1.23013,1.22976,1.22997,148899998.0
2005-06-24 15:57:00,1.23015,1.2304,1.23015,1.2304,122800001.0
2005-06-24 15:58:00,1.23053,1.2306,1.23037,1.23048,104800001.0
2005-06-24 15:59:00,1.23062,1.23062,1.23061,1.23061,46400000.0
2005-06-24 16:00:00,1.23047,1.23047,1.2299,1.2299,87400001.0
2005-06-24 16:01:00,1.22988,1.23015,1.22988,1.23015,113999998.0
2005-06-24 16:02:00,1.23025,1.23036,1.23015,1.23035,180100003.0
2005-06-24 16:03:00,1.23029,1.23029,1.2301,1.2301,48700001.0
2005-06-24 16:04:00,1.23012,1.23055,1.23012,1.23051,188600000.0
2005-06-24 16:05:00,1.23072,1.23089,1.23062,1.23069,198000002.0
2005-06-24 16:06:00,1.23087,1.23095,1.23074,1.23079,64499999.0
2005-06-24 16:07:00,1.23115,1.23115,1.23085,1.23085,73000000.0
2005-06-24 16:08:00,1.23085,1.23091,1.23063,1.23091,84000000.0
2005-06-24 16:09:00,1.23083,1.23083,1.23067,1.23067,18400000.0
2005-06-24 16:10:00,1.23062,1.23066,1.23047,1.23066,195300003.0
2005-06-24 16:11:00,1.23065,1.23072,1.23061,1.2307,75099998.0
2005-06-24 16:12:00,1.23082,1.23084,1.23065,1.23065,150200005.0
2005-06-24 16:13:00,1.23062,1.2307,1.2306,1.2307,59100000.0
2005-06-24 16:14:00,1.23065,1.23065,1.23046,1.23057,21500000.0
2005-06-24 16:15:00,1.23057,1.23073,1.23044,1.23073,63900000.0
2005-06-24 16:16:00,1.2309,1.23097,1.23077,1.23077,78099998.0
2005-06-24 16:17:00,1.23068,1.23079,1.23064,1.23073,142100000.0
2005-06-24 16:18:00,1.23085,1.23091,1.23081,1.23081,60300000.0
2005-06-24 16:19:00,1.23082,1.23095,1.23082,1.23095,67000000.0
2005-06-24 16:20:00,1.23091,1.23108,1.23091,1.23101,11200000.0
2005-06-24 16:21:00,1.23086,1.23087,1.23072,1.23072,77900001.0
2005-06-24 16:22:00,1.23065,1.23083,1.23061,1.23083,34400001.0
2005-06-24 16:23:00,1.23101,1.23132,1.23101,1.2313,153000004.0
2005-06-24 16:24:00,1.23141,1.232,1.23137,1.23164,113099999.0
2005-06-24 16:25:00,1.23163,1.23198,1.23159,1.23198,103000002.0
2005-06-24 16:26:00,1.23128,1.23196,1.23128,1.23171,130100002.0
2005-06-24 16:27:00,1.23173,1.23207,1.23157,1.23207,64500000.0
2005-06-24 16:28:00,1.23222,1.23235,1.23217,1.23226,103599998.0
2005-06-24 16:29:00,1.23208,1.23208,1.2319,1.2319,27200000.0
2005-06-24 16:30:00,1.23182,1.23195,1.23182,1.23195,128400003.0
2005-06-24 16:31:00,1.23193,1.2324,1.23192,1.23233,82899998.0
2005-06-24 16:32:00,1.23233,1.2325,1.23206,1.23206,188999999.0
2005-06-24 16:33:00,1.23191,1.23241,1.23191,1.23237,178299999.0
2005-06-24 16:34:00,1.23232,1.23305,1.23232,1.23282,112100001.0
2005-06-24 16:35:00,1.23323,1.23353,1.23323,1.23346,109200000.0
2005-06-24 16:36:00,1.23323,1.23323,1.23297,1.23311,132699998.0
2005-06-24 16:37:00,1.23308,1.23315,1.23298,1.23315,43700000.0
2005-06-24 16:38:00,1.23332,1.23355,1.23325,1.23355,164300002.0
2005-06-24 16:39:00,1.23375,1.23386,1.23375,1.23381,86900000.0
2005-06-24 16:40:00,1.23371,1.23371,1.2337,1.2337,38999998.0
2005-06-24 16:41:00,1.23355,1.23355,1.23337,1.23337,74000002.0
2005-06-24 16:42:00,1.2333,1.23344,1.23313,1.23317,87500000.0
2005-06-24 16:43:00,1.2331,1.23341,1.2331,1.23334,102800001.0
2005-06-24 16:44:00,1.23331,1.23333,1.23302,1.23302,22400000.0
2005-06-24 16:45:00,1.23301,1.23311,1.23301,1.23311,33099999.0
2005-06-24 16:46:00,1.23302,1.23303,1.23297,1.23297,68099999.0
2005-06-24 16:47:00,1.233,1.233,1.23298,1.233,26300001.0
2005-06-24 16:48:00,1.23291,1.23293,1.2327,1.23274,95800000.0
2005-06-24 16:49:00,1.23268,1.23283,1.23266,1.23283,134899998.0
2005-06-24 16:50:00,1.23279,1.23294,1.23255,1.23255,82799999.0
2005-06-24 16:51:00,1.2326,1.2328,1.2326,1.23279,89900000.0
2005-06-24 16:52:00,1.23276,1.2329,1.23266,1.2329,90199998.0
2005-06-24 16:53:00,1.23282,1.23293,1.2328,1.23288,126900003.0
2005-06-24 16:54:00,1.2328,1.2328,1.23277,1.23277,34000000.0
2005-06-24 16:55:00,1.23267,1.23277,1.23267,1.23277,16100000.0
2005-06-24 16:56:00,1.23282,1.23291,1.23282,1.23284,43100000.0
2005-06-24 16:57:00,1.2326,1.2326,1.23252,1.23252,30900000.0
2005-06-24 16:58:00,1.23235,1.23257,1.23231,1.23245,92400001.0
2005-06-24 16:59:00,1.23242,1.23274,1.23242,1.2326,119899999.0
2005-06-24 17:00:00,1.23256,1.23274,1.23256,1.23264,82300001.0
2005-06-24 17:01:00,1.23269,1.23278,1.23269,1.23278,8000000.0
2005-06-24 17:02:00,1.23288,1.23288,1.23265,1.23265,47900000.0
2005-06-24 17:03:00,1.23273,1.2329,1.23273,1.2329,93400001.0
2005-06-24 17:04:00,1.23281,1.23285,1.23272,1.23272,40600001.0
2005-06-24 17:05:00,1.23285,1.23295,1.23285,1.23295,53600000.0
2005-06-24 17:06:00,1.23301,1.23301,1.23289,1.23296,60799999.0
2005-06-24 17:07:00,1.23325,1.23349,1.23325,1.23343,69900001.0
2005-06-24 17:08:00,1.23339,1.23339,1.23324,1.23335,93400000.0
2005-06-24 17:09:00,1.23334,1.23334,1.23316,1.23316,24700000.0
2005-06-24 17:10:00,1.23305,1.23311,1.23301,1.23308,148499997.0
2005-06-24 17:11:00,1.23293,1.23304,1.23293,1.23301,43900000.0
2005-06-24 17:12:00,1.23305,1.23315,1.23305,1.23315,79800000.0
2005-06-24 17:13:00,1.23312,1.23323,1.23312,1.23323,38400002.0
2005-06-24 17:14:00,1.23322,1.23325,1.23318,1.2332,113199999.0
2005-06-24 17:15:00,1.2333,1.2333,1.23316,1.23316,41400000.0
2005-06-24 17:16:00,1.23315,1.23321,1.23315,1.2332,51999999.0
2005-06-24 17:17:00,1.23325,1.23325,1.2331,1.2331,46999999.0
2005-06-24 17:18:00,1.23325,1.2333,1.23325,1.2333,19100000.0
2005-06-24 17:19:00,1.23347,1.23353,1.23337,1.2334,157700002.0
2005-06-24 17:20:00,1.2333,1.23332,1.23317,1.23332,120699997.0
2005-06-24 17:21:00,1.23338,1.23353,1.23338,1.23341,44599999.0
2005-06-24 17:22:00,1.23333,1.2335,1.23333,1.23336,121399998.0
2005-06-24 17:23:00,1.23355,1.23367,1.23355,1.23366,93099998.0
2005-06-24 17:24:00,1.23359,1.23359,1.23341,1.23358,73200001.0
2005-06-24 17:25:00,1.23345,1.23345,1.23335,1.23335,24700000.0
2005-06-24 17:26:00,1.23334,1.23347,1.23332,1.23343,119600002.0
2005-06-24 17:27:00,1.23361,1.23367,1.23361,1.23367,28200000.0
2005-06-24 17:28:00,1.2337,1.2337,1.2337,1.2337,3200000.0
2005-06-24 17:29:00,1.23359,1.23359,1.23351,1.23351,9100000.0
2005-06-24 17:30:00,1.2334,1.23348,1.23338,1.2334,54300000.0
2005-06-24 17:31:00,1.23346,1.23373,1.23346,1.23373,35400001.0
2005-06-24 17:32:00,1.23382,1.23406,1.23382,1.23406,84700001.0
2005-06-24 17:33:00,1.23412,1.23438,1.23412,1.23425,107100000.0
2005-06-24 17:34:00,1.23427,1.23442,1.23427,1.23442,25500000.0
2005-06-24 17:35:00,1.23439,1.23439,1.23408,1.23408,128399999.0
2005-06-24 17:36:00,1.2341,1.23417,1.23398,1.23402,53700000.0
2005-06-24 17:37:00,1.23395,1.23423,1.23395,1.23423,20700000.0
2005-06-24 17:38:00,1.23433,1.23436,1.23419,1.23428,151399999.0
2005-06-24 17:39:00,1.23435,1.23444,1.23434,1.23434,63200000.0
2005-06-24 17:40:00,1.2343,1.2343,1.23417,1.2342,18400000.0
2005-06-24 17:41:00,1.23412,1.23412,1.23394,1.23396,75800001.0
2005-06-24 17:42:00,1.2338,1.2338,1.23364,1.23377,78299999.0
2005-06-24 17:43:00,1.23373,1.23373,1.23353,1.23358,98200000.0
2005-06-24 17:44:00,1.23348,1.23356,1.23342,1.23356,123899998.0
2005-06-24 17:45:00,1.23355,1.23365,1.23345,1.23345,117700000.0
2005-06-24 17:46:00,1.2335,1.23361,1.2335,1.23354,52999999.0
2005-06-24 17:47:00,1.2335,1.23356,1.2327,1.23291,124399999.0
2005-06-24 17:48:00,1.23295,1.23323,1.23295,1.23314,96699998.0
2005-06-24 17:49:00,1.23311,1.23311,1.23296,1.23302,69600001.0
2005-06-24 17:50:00,1.23295,1.23295,1.2328,1.2328,23900000.0
2005-06-24 17:51:00,1.23283,1.23283,1.23278,1.23278,97100000.0
2005-06-24 17:52:00,1.23284,1.23284,1.23271,1.23271,30200000.0
2005-06-24 17:53:00,1.23245,1.23245,1.23214,1.23245,179300001.0
2005-06-24 17:54:00,1.23253,1.23281,1.23253,1.23281,37900000.0
2005-06-24 17:55:00,1.23276,1.23276,1.23245,1.2325,135200000.0
2005-06-24 17:56:00,1.23235,1.23271,1.23235,1.23267,82800001.0
2005-06-24 17:57:00,1.23278,1.23278,1.23258,1.23268,74700000.0
2005-06-24 17:58:00,1.2327,1.23282,1.23265,1.23265,113299998.0
2005-06-24 17:59:00,1.23261,1.23267,1.23255,1.23266,115200003.0
2005-06-24 18:00:00,1.23244,1.23244,1.23231,1.23231,34800000.0
2005-06-24 18:01:00,1.23209,1.23234,1.23203,1.23203,730899995.0
2005-06-24 18:02:00,1.23193,1.23194,1.2318,1.23188,779700003.0
2005-06-24 18:03:00,1.23193,1.23225,1.23193,1.23223,781399999.0
2005-06-24 18:04:00,1.2323,1.23248,1.23229,1.2324,734599999.0
2005-06-24 18:05:00,1.23238,1.23242,1.23228,1.2323,1054500002.0
2005-06-24 18:06:00,1.23236,1.23236,1.23207,1.23228,521200002.0
2005-06-24 18:07:00,1.23232,1.2325,1.2323,1.2324,1057899995.0
2005-06-24 18:08:00,1.23241,1.23253,1.23237,1.23249,1326800006.0
2005-06-24 18:09:00,1.23246,1.23246,1.23226,1.23226,438999998.0
2005-06-24 18:10:00,1.23231,1.23243,1.23175,1.2323,665390006.0
2005-06-24 18:11:00,1.23233,1.23242,1.23217,1.23234,828100006.0
2005-06-24 18:12:00,1.23237,1.23243,1.23229,1.23229,126999999.0
2005-06-24 18:13:00,1.2323,1.23235,1.23225,1.23235,402900005.0
2005-06-24 18:14:00,1.23235,1.23235,1.23222,1.2323,374800002.0
2005-06-24 18:15:00,1.23225,1.23235,1.2322,1.23223,793899999.0
2005-06-24 18:16:00,1.23225,1.23235,1.23222,1.2323,370899997.0
2005-06-24 18:17:00,1.2323,1.23237,1.23223,1.23232,1109900000.0
2005-06-24 18:18:00,1.23228,1.23235,1.2321,1.2321,525100004.0
2005-06-24 18:19:00,1.23218,1.2323,1.23215,1.2323,149200002.0
2005-06-24 18:20:00,1.2323,1.2323,1.23195,1.23198,601099997.0
2005-06-24 18:21:00,1.23203,1.2321,1.23201,1.23204,153200001.0
2005-06-24 18:22:00,1.23208,1.23216,1.232,1.232,169500001.0
2005-06-24 18:23:00,1.23195,1.23198,1.23183,1.23196,336299999.0
2005-06-24 18:24:00,1.232,1.232,1.23186,1.2319,548000004.0
2005-06-24 18:25:00,1.23175,1.23185,1.23169,1.23181,507799999.0
2005-06-24 18:26:00,1.23183,1.23196,1.23173,1.23185,958000002.0
2005-06-24 18:27:00,1.23192,1.23199,1.23191,1.23197,541000003.0
2005-06-24 18:28:00,1.23197,1.23205,1.23195,1.232,333000000.0
2005-06-24 18:29:00,1.23198,1.23198,1.23187,1.23191,287400003.0
2005-06-24 18:30:00,1.23182,1.23192,1.23177,1.23188,1008199999.0
2005-06-24 18:31:00,1.23192,1.23202,1.2319,1.23195,445799999.0
2005-06-24 18:32:00,1.23207,1.23237,1.23199,1.23236,421400003.0
2005-06-24 18:33:00,1.23238,1.23245,1.23229,1.23234,513600002.0
2005-06-24 18:34:00,1.23232,1.23234,1.23223,1.23227,334799997.0
2005-06-24 18:35:00,1.23227,1.23231,1.2322,1.23223,622900005.0
2005-06-24 18:36:00,1.23222,1.23233,1.2322,1.23222,365600000.0
2005-06-24 18:37:00,1.23212,1.2322,1.23212,1.23213,54199998.0
2005-06-24 18:38:00,1.23191,1.23229,1.2319,1.23202,181799998.0
2005-06-24 18:39:00,1.23227,1.23227,1.23213,1.23219,192099998.0
2005-06-24 18:40:00,1.2322,1.23224,1.23208,1.23216,920400000.0
2005-06-24 18:41:00,1.2322,1.23228,1.23215,1.23215,268500001.0
2005-06-24 18:42:00,1.2322,1.23228,1.23211,1.23223,634000001.0
2005-06-24 18:43:00,1.23225,1.23225,1.23215,1.23215,478499998.0
2005-06-24 18:44:00,1.23215,1.23248,1.23212,1.2324,265899998.0
2005-06-24 18:45:00,1.23225,1.23225,1.23215,1.23217,454700001.0
2005-06-24 18:46:00,1.23217,1.23228,1.23216,1.23228,258100002.0
2005-06-24 18:47:00,1.23222,1.23224,1.23218,1.23218,24599999.0
2005-06-24 18:48:00,1.2322,1.23225,1.2322,1.23225,235899999.0
2005-06-24 18:49:00,1.23225,1.23225,1.2322,1.23225,123300000.0
2005-06-24 18:50:00,1.2322,1.23225,1.23215,1.23225,151100000.0
2005-06-24 18:51:00,1.23213,1.23233,1.23192,1.23218,147699998.0
2005-06-24 18:52:00,1.2322,1.2322,1.23215,1.2322,136800001.0
2005-06-24 18:53:00,1.23215,1.23218,1.23195,1.23195,467399998.0
2005-06-24 18:54:00,1.23197,1.23202,1.23196,1.23198,125100004.0
2005-06-24 18:55:00,1.23195,1.232,1.23192,1.23197,530899996.0
2005-06-24 18:56:00,1.23199,1.23229,1.23187,1.23217,206199999.0
2005-06-24 18:57:00,1.232,1.23205,1.232,1.23203,350200000.0
2005-06-24 18:58:00,1.23214,1.23214,1.23149,1.23193,182000002.0
2005-06-24 18:59:00,1.23198,1.23221,1.23192,1.23208,597999996.0
2005-06-24 19:00:00,1.23215,1.23226,1.23214,1.2322,233799997.0
2005-06-24 19:01:00,1.2322,1.2323,1.23208,1.23208,41700000.0
2005-06-24 19:02:00,1.23221,1.23227,1.23217,1.23221,228500002.0
2005-06-24 19:03:00,1.2322,1.23225,1.23215,1.23215,426000003.0
2005-06-24 19:04:00,1.23208,1.2322,1.23196,1.23196,221499997.0
2005-06-24 19:05:00,1.23192,1.23198,1.23187,1.23195,299500002.0
2005-06-24 19:06:00,1.232,1.23205,1.23192,1.23197,393999996.0
2005-06-24 19:07:00,1.232,1.23205,1.232,1.23205,83599997.0
2005-06-24 19:08:00,1.23203,1.23219,1.23194,1.23219,700600000.0
2005-06-24 19:09:00,1.23218,1.23219,1.23205,1.23213,421900001.0
2005-06-24 19:10:00,1.2322,1.2322,1.23215,1.23215,98299999.0
2005-06-24 19:11:00,1.23205,1.2321,1.232,1.2321,349400000.0
2005-06-24 19:12:00,1.23203,1.23206,1.23197,1.23197,294000005.0
2005-06-24 19:13:00,1.23195,1.232,1.23192,1.23195,165700003.0
2005-06-24 19:14:00,1.23192,1.23212,1.23191,1.2321,535199995.0
2005-06-24 19:15:00,1.23211,1.23218,1.23209,1.23218,477099999.0
2005-06-24 19:16:00,1.2321,1.23212,1.23208,1.2321,249400003.0
2005-06-24 19:17:00,1.23213,1.23223,1.23209,1.23221,165200001.0
2005-06-24 19:18:00,1.2322,1.2322,1.23203,1.23215,437700002.0
2005-06-24 19:19:00,1.23211,1.2322,1.23208,1.2322,122100000.0
2005-06-24 19:20:00,1.23217,1.23217,1.23206,1.23206,166299999.0
2005-06-24 19:21:00,1.23215,1.23225,1.23215,1.23225,185800000.0
2005-06-24 19:22:00,1.23231,1.23236,1.23224,1.23224,165900000.0
2005-06-24 19:23:00,1.23221,1.23226,1.23221,1.23226,18100000.0
2005-06-24 19:24:00,1.2323,1.2323,1.23225,1.2323,80799999.0
2005-06-24 19:25:00,1.2323,1.2323,1.2323,1.2323,73700002.0
2005-06-24 19:26:00,1.2323,1.2323,1.23225,1.23225,20300000.0
2005-06-24 19:27:00,1.23227,1.23227,1.23215,1.23223,408600007.0
2005-06-24 19:28:00,1.2323,1.23235,1.2323,1.2323,166399998.0
2005-06-24 19:29:00,1.23233,1.23237,1.23232,1.23237,83099999.0
2005-06-24 19:30:00,1.23232,1.23234,1.23225,1.2323,125799999.0
2005-06-24 19:31:00,1.23232,1.23238,1.23232,1.23238,108600000.0
2005-06-24 19:32:00,1.23245,1.23245,1.23245,1.23245,1600000.0
2005-06-24 19:33:00,1.23235,1.2324,1.23235,1.23235,395300003.0
2005-06-24 19:34:00,1.23238,1.23244,1.23231,1.2324,232199999.0
2005-06-24 19:35:00,1.23233,1.23237,1.23233,1.23237,17700000.0
2005-06-24 19:36:00,1.23236,1.23238,1.23212,1.23212,216199998.0
2005-06-24 19:37:00,1.23221,1.23233,1.23216,1.23228,529200002.0
2005-06-24 19:38:00,1.23228,1.23235,1.23223,1.23225,199500003.0
2005-06-24 19:39:00,1.23225,1.23235,1.23222,1.2323,427500002.0
2005-06-24 19:40:00,1.23217,1.23252,1.23199,1.23214,265800000.0
2005-06-24 19:41:00,1.2323,1.2323,1.23228,1.2323,272000005.0
2005-06-24 19:42:00,1.2323,1.23235,1.23228,1.23232,119900000.0
2005-06-24 19:43:00,1.23237,1.23237,1.2323,1.2323,146700000.0
2005-06-24 19:44:00,1.2323,1.2323,1.23227,1.23227,88400000.0
2005-06-24 19:45:00,1.2323,1.2323,1.23225,1.23225,125900002.0
2005-06-24 19:46:00,1.2323,1.2323,1.23228,1.2323,58200000.0
2005-06-24 19:47:00,1.2323,1.2323,1.2323,1.2323,2900000.0
2005-06-24 19:48:00,1.23228,1.23233,1.23224,1.23229,97599997.0
2005-06-24 19:49:00,1.2323,1.23235,1.2323,1.2323,226399997.0
2005-06-24 19:50:00,1.23232,1.23238,1.2323,1.23238,38700000.0
2005-06-24 19:51:00,1.23239,1.23244,1.23231,1.23244,91200002.0
2005-06-24 19:52:00,1.23246,1.23247,1.23221,1.23229,80300000.0
2005-06-24 19:53:00,1.2323,1.23237,1.2323,1.2323,277100001.0
2005-06-24 19:54:00,1.2323,1.2323,1.2323,1.2323,36700000.0
2005-06-24 19:55:00,1.23237,1.23238,1.2322,1.23238,84200002.0
2005-06-24 19:56:00,1.23232,1.23232,1.23214,1.23215,261399993.0
2005-06-24 19:57:00,1.23215,1.2322,1.23215,1.2322,177600000.0
2005-06-24 19:58:00,1.23217,1.23217,1.23195,1.23201,93300000.0
2005-06-24 19:59:00,1.23195,1.23195,1.23165,1.23172,174600001.0
2005-06-24 20:00:00,1.23175,1.23196,1.23167,1.23175,204200002.0
2005-06-24 20:01:00,1.23189,1.2319,1.23173,1.23173,143100003.0
2005-06-24 20:02:00,1.23176,1.232,1.23176,1.23197,81000000.0
2005-06-24 20:03:00,1.23213,1.23213,1.23132,1.23185,581600000.0
2005-06-24 20:04:00,1.23205,1.23205,1.23198,1.23198,121600000.0
2005-06-24 20:05:00,1.23198,1.23208,1.23192,1.23195,99300001.0
2005-06-24 20:06:00,1.232,1.23203,1.232,1.232,116399999.0
2005-06-24 20:07:00,1.23202,1.2321,1.232,1.23208,209299998.0
2005-06-24 20:08:00,1.2321,1.23222,1.23202,1.23222,325799999.0
2005-06-24 20:09:00,1.23218,1.23221,1.23206,1.23206,253000002.0
2005-06-24 20:10:00,1.23203,1.23217,1.23202,1.23217,59900002.0
2005-06-24 20:11:00,1.23238,1.23279,1.23238,1.23257,232100005.0
2005-06-24 20:12:00,1.23255,1.23271,1.23254,1.23269,516100002.0
2005-06-24 20:13:00,1.23275,1.23287,1.23274,1.23287,188599999.0
2005-06-24 20:14:00,1.23283,1.23283,1.23268,1.23279,173200000.0
2005-06-24 20:15:00,1.23287,1.23298,1.23273,1.23288,672500003.0
2005-06-24 20:16:00,1.23285,1.23285,1.23266,1.23276,689900001.0
2005-06-24 20:17:00,1.23274,1.23283,1.23253,1.23265,409199998.0
2005-06-24 20:18:00,1.23266,1.23269,1.23255,1.23269,145090000.0
2005-06-24 20:19:00,1.2327,1.23279,1.23263,1.23273,82200001.0
2005-06-24 20:20:00,1.2327,1.2327,1.23252,1.2326,384800003.0
2005-06-24 20:21:00,1.23258,1.23265,1.23251,1.23253,236599999.0
2005-06-24 20:22:00,1.23261,1.23261,1.23245,1.23255,449799998.0
2005-06-24 20:23:00,1.23262,1.23265,1.23252,1.23258,549100000.0
2005-06-24 20:24:00,1.23255,1.23255,1.23218,1.2325,288000001.0
2005-06-24 20:25:00,1.23243,1.23254,1.23243,1.23254,160800000.0
2005-06-24 20:26:00,1.23255,1.23255,1.23252,1.23252,267699998.0
2005-06-24 20:27:00,1.23252,1.23265,1.23252,1.23252,243600003.0
2005-06-24 20:28:00,1.23253,1.23267,1.23241,1.2325,521200003.0
2005-06-24 20:29:00,1.23239,1.23243,1.23221,1.2324,638700003.0
2005-06-24 20:30:00,1.23244,1.23249,1.23242,1.23249,263099999.0
2005-06-24 20:31:00,1.23243,1.23252,1.2324,1.23245,432000003.0
2005-06-24 20:32:00,1.23242,1.2325,1.23242,1.2325,296899998.0
2005-06-24 20:33:00,1.23245,1.23254,1.23243,1.23248,293900000.0
2005-06-24 20:34:00,1.23247,1.2326,1.23247,1.23254,63500000.0
2005-06-24 20:35:00,1.23255,1.23255,1.23247,1.2325,208400002.0
2005-06-24 20:36:00,1.23252,1.23258,1.23244,1.23258,315600003.0
2005-06-24 20:37:00,1.23255,1.23255,1.23237,1.23237,222999998.0
2005-06-24 20:38:00,1.23242,1.23244,1.23232,1.23233,255700003.0
2005-06-24 20:39:00,1.2323,1.23242,1.23226,1.23242,378999998.0
2005-06-24 20:40:00,1.23249,1.23255,1.23242,1.23245,391000004.0
2005-06-24 20:41:00,1.23244,1.23251,1.23239,1.2325,565099998.0
2005-06-24 20:42:00,1.23248,1.23248,1.23238,1.23238,381799997.0
2005-06-24 20:43:00,1.23234,1.23239,1.23228,1.2323,199099997.0
2005-06-24 20:44:00,1.23228,1.23232,1.23215,1.23232,75099999.0
2005-06-24 20:45:00,1.23235,1.23245,1.23232,1.23232,171900001.0
2005-06-24 20:46:00,1.23235,1.2325,1.23235,1.23247,192899999.0
2005-06-24 20:47:00,1.23247,1.23254,1.23245,1.23245,266489997.0
2005-06-24 20:48:00,1.23244,1.23244,1.23233,1.23237,131800002.0
2005-06-24 20:49:00,1.23235,1.23237,1.23225,1.23235,314599999.0
2005-06-24 20:50:00,1.2323,1.2323,1.2323,1.2323,176800002.0
2005-06-24 20:51:00,1.23233,1.23233,1.23225,1.23233,111899999.0
2005-06-24 20:52:00,1.2321,1.23237,1.23204,1.23231,137499999.0
2005-06-24 20:53:00,1.2323,1.23235,1.23225,1.23225,276399996.0
2005-06-24 20:54:00,1.23233,1.23242,1.23227,1.23234,549300002.0
2005-06-24 20:55:00,1.23242,1.23243,1.23235,1.2324,211700001.0
2005-06-24 20:56:00,1.2324,1.23253,1.23233,1.23253,607699997.0
2005-06-24 20:57:00,1.23258,1.23263,1.23255,1.23262,478699998.0
2005-06-24 20:58:00,1.23259,1.23259,1.23234,1.23246,259599998.0
2005-06-24 20:59:00,1.23233,1.23235,1.23197,1.23207,210800003.0
2005-06-24 21:00:00,1.23201,1.23201,1.23181,1.23182,1027099998.0
2005-06-24 21:01:00,1.23177,1.23185,1.23155,1.23185,666100001.0
2005-06-24 21:02:00,1.23188,1.23195,1.23188,1.23193,190400003.0
2005-06-24 21:03:00,1.2321,1.23238,1.2321,1.23231,641699997.0
2005-06-24 21:04:00,1.23224,1.23258,1.23221,1.23245,784399996.0
2005-06-24 21:05:00,1.23243,1.23245,1.23225,1.2324,930600008.0
2005-06-24 21:06:00,1.23247,1.23247,1.23233,1.23243,198400000.0
2005-06-24 21:07:00,1.23248,1.23271,1.2324,1.23253,465100000.0
2005-06-24 21:08:00,1.23252,1.23263,1.23251,1.2326,220600007.0
2005-06-24 21:09:00,1.23244,1.2325,1.23238,1.23239,78500000.0
2005-06-24 21:10:00,1.23239,1.23258,1.23239,1.23258,401199998.0
2005-06-24 21:11:00,1.23238,1.23238,1.23226,1.23226,312900002.0
2005-06-24 21:12:00,1.23228,1.23228,1.23217,1.23218,418400000.0
2005-06-24 21:13:00,1.2322,1.2322,1.23212,1.23212,393900003.0
2005-06-24 21:14:00,1.23218,1.23218,1.23205,1.23209,250400001.0
2005-06-24 21:15:00,1.23205,1.2321,1.23205,1.23207,89900001.0
2005-06-24 21:16:00,1.23205,1.23212,1.23202,1.23202,130999999.0
2005-06-24 21:17:00,1.23207,1.23221,1.23206,1.23221,154300001.0
2005-06-24 21:18:00,1.23228,1.23228,1.23217,1.23227,125000002.0
2005-06-24 21:19:00,1.23225,1.2323,1.23225,1.23225,124500000.0
2005-06-24 21:20:00,1.232,1.23224,1.23194,1.23201,106399999.0
2005-06-24 21:21:00,1.23222,1.23222,1.23218,1.23218,21000000.0
2005-06-24 21:22:00,1.23218,1.23223,1.23218,1.23223,57100000.0
2005-06-24 21:23:00,1.23196,1.23222,1.23194,1.23203,120900002.0
2005-06-24 21:24:00,1.23225,1.23225,1.2322,1.2322,33500000.0
2005-06-24 21:25:00,1.23227,1.23244,1.23211,1.2324,137600000.0
2005-06-24 21:26:00,1.2323,1.23232,1.2323,1.2323,101000002.0
2005-06-24 21:27:00,1.2323,1.2323,1.23228,1.2323,202499997.0
2005-06-24 21:28:00,1.2323,1.23237,1.23225,1.2323,309099999.0
2005-06-24 21:29:00,1.23232,1.23239,1.23231,1.23232,153899998.0
2005-06-24 21:30:00,1.23213,1.23246,1.23212,1.23241,98400001.0
2005-06-24 21:31:00,1.2324,1.2324,1.2324,1.2324,54800000.0
2005-06-24 21:32:00,1.23238,1.23238,1.23225,1.23231,119299999.0
2005-06-24 21:33:00,1.23232,1.23232,1.23205,1.23212,193500000.0
2005-06-24 21:34:00,1.23218,1.23218,1.23214,1.23218,114300002.0
2005-06-24 21:35:00,1.2322,1.23223,1.2322,1.2322,102100000.0
2005-06-24 21:36:00,1.23218,1.2322,1.23205,1.2321,103100002.0
2005-06-24 21:37:00,1.23227,1.23227,1.2322,1.2322,71700001.0
2005-06-24 21:38:00,1.23221,1.2323,1.23221,1.2323,131100000.0
2005-06-24 21:39:00,1.2323,1.2323,1.23225,1.2323,419699997.0
2005-06-24 21:40:00,1.23236,1.23236,1.2322,1.23225,313699999.0
2005-06-24 21:41:00,1.23232,1.23232,1.23228,1.2323,51100000.0
2005-06-24 21:42:00,1.23224,1.23224,1.23199,1.23208,105399999.0
2005-06-24 21:43:00,1.23211,1.23219,1.23205,1.23205,121699999.0
2005-06-24 21:44:00,1.23205,1.23208,1.23203,1.23204,76500000.0
2005-06-24 21:45:00,1.232,1.232,1.232,1.232,121799999.0
2005-06-24 21:46:00,1.232,1.23205,1.23195,1.23197,191199999.0
2005-06-24 21:47:00,1.23193,1.23199,1.23185,1.23194,207400004.0
2005-06-24 21:48:00,1.232,1.232,1.23195,1.23198,108100000.0
2005-06-24 21:49:00,1.23195,1.23205,1.23192,1.23198,85699997.0
2005-06-24 21:50:00,1.23192,1.23192,1.23183,1.2319,61499999.0
2005-06-24 21:51:00,1.23194,1.23197,1.23192,1.23192,110800001.0
2005-06-24 21:52:00,1.2319,1.232,1.23189,1.232,78600000.0
2005-06-24 21:53:00,1.232,1.232,1.232,1.232,206299997.0
2005-06-24 21:54:00,1.23197,1.23201,1.23186,1.23186,78200000.0
2005-06-24 21:55:00,1.23192,1.23197,1.23192,1.23193,65600000.0
2005-06-24 21:56:00,1.23188,1.2319,1.23177,1.23186,94800000.0
2005-06-24 21:57:00,1.23183,1.23191,1.23182,1.23191,25500000.0
2005-06-24 21:58:00,1.23167,1.23195,1.23167,1.23195,63699998.0
2005-06-24 21:59:00,1.23179,1.23195,1.23179,1.23195,193099999.0
2005-06-24 22:00:00,1.23202,1.2321,1.23194,1.23194,193400003.0
2005-06-24 22:01:00,1.23195,1.232,1.23192,1.23197,127600000.0
2005-06-24 22:02:00,1.23192,1.232,1.23187,1.23187,510799997.0
2005-06-24 22:03:00,1.23186,1.23198,1.23186,1.23198,157499999.0
2005-06-24 22:04:00,1.23203,1.23203,1.23187,1.23191,123199999.0
2005-06-24 22:05:00,1.23189,1.2319,1.23183,1.23183,103700002.0
2005-06-24 22:06:00,1.23185,1.23195,1.23185,1.2319,193299997.0
2005-06-24 22:07:00,1.23195,1.23195,1.23185,1.23195,94000002.0
2005-06-24 22:08:00,1.23193,1.23193,1.23184,1.23189,117300000.0
2005-06-24 22:09:00,1.23185,1.23195,1.23185,1.23195,137699999.0
2005-06-24 22:10:00,1.23195,1.23195,1.2319,1.2319,93400000.0
2005-06-24 22:11:00,1.2315,1.23188,1.2315,1.23178,82000001.0
2005-06-24 22:12:00,1.23191,1.232,1.23191,1.23198,114400001.0
2005-06-24 22:13:00,1.232,1.23205,1.232,1.232,58800000.0
2005-06-24 22:14:00,1.23207,1.23212,1.23204,1.23205,85100000.0
2005-06-24 22:15:00,1.23213,1.23243,1.23212,1.23243,116800002.0
2005-06-24 22:16:00,1.23235,1.23237,1.2323,1.23237,96700000.0
2005-06-24 22:17:00,1.23225,1.23225,1.23212,1.23224,85500003.0
2005-06-24 22:18:00,1.23223,1.23223,1.2321,1.2321,59400000.0
2005-06-24 22:19:00,1.23212,1.23246,1.23212,1.23246,36600000.0
2005-06-24 22:20:00,1.23265,1.233,1.23265,1.23298,59900001.0
2005-06-24 22:21:00,1.23293,1.23293,1.23272,1.23275,288300004.0
2005-06-24 22:22:00,1.23262,1.23272,1.23243,1.23243,76400000.0
2005-06-24 22:23:00,1.23275,1.23275,1.23264,1.23269,70400000.0
2005-06-24 22:24:00,1.2327,1.23275,1.2327,1.23275,159400002.0
2005-06-24 22:25:00,1.23282,1.23292,1.23257,1.23292,116200000.0
2005-06-24 22:26:00,1.2327,1.23275,1.2327,1.23275,8500000.0
2005-06-24 22:27:00,1.23269,1.23293,1.23259,1.23262,310200002.0
2005-06-24 22:28:00,1.23252,1.23264,1.23248,1.23259,28000000.0
2005-06-24 22:29:00,1.23267,1.23267,1.23244,1.23255,195400001.0
2005-06-24 22:30:00,1.23255,1.23263,1.23255,1.23263,111199998.0
2005-06-24 22:31:00,1.23241,1.23287,1.23241,1.23277,168300005.0
2005-06-24 22:32:00,1.23266,1.23266,1.23226,1.2324,109600003.0
2005-06-24 22:33:00,1.23267,1.23269,1.23238,1.2324,122899999.0
2005-06-24 22:34:00,1.23259,1.23273,1.23232,1.23242,465490001.0
2005-06-24 22:35:00,1.2324,1.2327,1.23227,1.2323,175700002.0
2005-06-24 22:36:00,1.23258,1.23298,1.23245,1.23297,46000000.0
2005-06-24 22:37:00,1.23275,1.23286,1.2325,1.2325,87000001.0
2005-06-24 22:38:00,1.23282,1.23299,1.23232,1.23245,84000001.0
2005-06-24 22:39:00,1.2326,1.23272,1.23242,1.23265,238600001.0
2005-06-24 22:40:00,1.23248,1.2328,1.23245,1.23256,104500000.0
2005-06-24 22:41:00,1.23255,1.23267,1.23248,1.23248,98599999.0
2005-06-24 22:42:00,1.23262,1.2327,1.2323,1.2323,97200000.0
2005-06-24 22:43:00,1.2323,1.23275,1.2323,1.23275,343199999.0
2005-06-24 22:44:00,1.23252,1.23273,1.23227,1.2324,114800001.0
2005-06-24 22:45:00,1.23259,1.23265,1.23245,1.23254,111399999.0
2005-06-24 22:46:00,1.2325,1.23272,1.23237,1.23272,65900001.0
2005-06-24 22:47:00,1.23267,1.23268,1.23238,1.23239,166400003.0
2005-06-24 22:48:00,1.23241,1.23268,1.23238,1.23268,166300003.0
2005-06-24 22:49:00,1.23273,1.23273,1.23232,1.23232,93400000.0
2005-06-24 22:50:00,1.23251,1.23292,1.23251,1.23273,109400003.0
2005-06-24 22:51:00,1.23289,1.23308,1.23259,1.23287,143199999.0
2005-06-24 22:52:00,1.23279,1.23303,1.23252,1.23253,165200002.0
2005-06-24 22:53:00,1.23272,1.23304,1.23272,1.23302,150100001.0
2005-06-24 22:54:00,1.23312,1.23319,1.23284,1.23314,93799999.0
2005-06-24 22:55:00,1.23322,1.23322,1.23256,1.23303,332599998.0
2005-06-24 22:56:00,1.23317,1.23325,1.23261,1.23261,90200000.0
2005-06-24 22:57:00,1.23284,1.23302,1.23273,1.23273,170500002.0
2005-06-24 22:58:00,1.23321,1.2333,1.23297,1.23324,106399999.0
2005-06-24 22:59:00,1.2329,1.23326,1.23282,1.23309,92799999.0
2005-06-27 00:00:00,1.2342,1.2342,1.2342,1.2342,148100003.0
2005-06-27 00:01:00,1.2342,1.2342,1.234,1.234,148100003.0
2005-06-27 00:02:00,1.2342,1.2342,1.2342,1.2342,148100003.0
2005-06-27 00:03:00,1.2341,1.2341,1.2341,1.2341,148100003.0
2005-06-27 00:04:00,1.2342,1.2342,1.2342,1.2342,148100003.0
2005-06-27 00:26:00,1.2342,1.2342,1.2342,1.2342,148100003.0
2005-06-27 00:34:00,1.2342,1.2342,1.2342,1.2342,148100003.0
2005-06-27 00:37:00,1.2342,1.2342,1.2342,1.2342,148100003.0
2005-06-27 00:50:00,1.234,1.234,1.234,1.234,148100003.0
2005-06-27 00:51:00,1.2342,1.2342,1.2342,1.2342,148100003.0
2005-06-27 00:59:00,1.2344,1.2344,1.2342,1.2344,148100003.0
2005-06-27 01:00:00,1.2342,1.2344,1.2342,1.2344,148100003.0
2005-06-27 01:01:00,1.2344,1.2344,1.2344,1.2344,148100003.0
2005-06-27 01:02:00,1.2346,1.2351,1.2344,1.2351,148100003.0
2005-06-27 01:03:00,1.2355,1.2355,1.2351,1.2355,148100003.0
2005-06-27 01:04:00,1.2355,1.2355,1.2353,1.2355,148100003.0
2005-06-27 01:05:00,1.2355,1.2355,1.2351,1.2351,148100003.0
2005-06-27 01:07:00,1.2353,1.2353,1.2351,1.2351,148100003.0
2005-06-27 01:08:00,1.2353,1.2353,1.235,1.2351,148100003.0
2005-06-27 01:09:00,1.2353,1.2353,1.2351,1.2353,148100003.0
2005-06-27 01:10:00,1.2351,1.2351,1.2351,1.2351,148100003.0
2005-06-27 01:11:00,1.2353,1.2353,1.235,1.235,148100003.0
2005-06-27 01:12:00,1.2353,1.2355,1.2353,1.2353,148100003.0
2005-06-27 01:19:00,1.2353,1.2353,1.2353,1.2353,148100003.0
2005-06-27 01:20:00,1.2355,1.2355,1.2353,1.2353,148100003.0
2005-06-27 01:22:00,1.2351,1.2353,1.2351,1.2353,148100003.0
2005-06-27 01:24:00,1.2351,1.2353,1.2351,1.2353,148100003.0
2005-06-27 01:25:00,1.2351,1.2353,1.2351,1.2353,148100003.0
2005-06-27 01:28:00,1.2351,1.2353,1.2351,1.2353,148100003.0
2005-06-27 01:29:00,1.2351,1.2351,1.2351,1.2351,148100003.0
2005-06-27 01:32:00,1.2351,1.2351,1.235,1.235,148100003.0
2005-06-27 01:33:00,1.2349,1.235,1.2348,1.235,148100003.0
2005-06-27 01:34:00,1.2348,1.2349,1.2347,1.2347,148100003.0
2005-06-27 01:35:00,1.2348,1.2351,1.2348,1.2349,148100003.0
2005-06-27 01:36:00,1.2348,1.2348,1.2348,1.2348,148100003.0
2005-06-27 01:37:00,1.2349,1.2349,1.2348,1.2348,148100003.0
2005-06-27 01:38:00,1.2347,1.2348,1.2338,1.234,148100003.0
2005-06-27 01:39:00,1.2346,1.2346,1.2344,1.2344,148100003.0
2005-06-27 01:43:00,1.2346,1.2347,1.2346,1.2347,148100003.0
2005-06-27 01:44:00,1.2344,1.2344,1.2342,1.2342,148100003.0
2005-06-27 01:45:00,1.2344,1.2344,1.2344,1.2344,148100003.0
2005-06-27 01:48:00,1.2342,1.2344,1.2342,1.2344,148100003.0
2005-06-27 01:54:00,1.2346,1.2346,1.2346,1.2346,148100003.0
2005-06-27 01:59:00,1.2347,1.2347,1.2347,1.2347,148100003.0
2005-06-27 02:00:00,1.23433,1.2344,1.23432,1.23432,148100003.0
2005-06-27 02:01:00,1.23448,1.23454,1.23421,1.23421,66500001.0
2005-06-27 02:02:00,1.2344,1.2344,1.2344,1.2344,30700000.0
2005-06-27 02:03:00,1.23438,1.23445,1.2343,1.23442,118000001.0
2005-06-27 02:04:00,1.2344,1.2344,1.23437,1.23437,74999998.0
2005-06-27 02:05:00,1.23445,1.23445,1.23432,1.2344,118899998.0
2005-06-27 02:06:00,1.23435,1.23449,1.2341,1.23425,80100000.0
2005-06-27 02:07:00,1.2344,1.2344,1.23408,1.23408,112699999.0
2005-06-27 02:08:00,1.23412,1.23419,1.23411,1.23415,76200000.0
2005-06-27 02:09:00,1.2342,1.2342,1.23415,1.23415,12800000.0
2005-06-27 02:10:00,1.23418,1.23428,1.23418,1.2342,60800000.0
2005-06-27 02:11:00,1.23388,1.23438,1.23386,1.23438,37400000.0
2005-06-27 02:12:00,1.23429,1.23435,1.23428,1.23435,70800001.0
2005-06-27 02:13:00,1.2344,1.2344,1.2344,1.2344,800000.0
2005-06-27 02:14:00,1.2342,1.2342,1.2342,1.2342,20700000.0
2005-06-27 02:15:00,1.23425,1.23425,1.23415,1.23425,50400001.0
2005-06-27 02:16:00,1.23427,1.23433,1.23427,1.23433,17600000.0
2005-06-27 02:17:00,1.23428,1.23452,1.23408,1.23431,166700001.0
2005-06-27 02:18:00,1.23435,1.23435,1.23435,1.23435,5600000.0
2005-06-27 02:19:00,1.23432,1.23442,1.2343,1.2344,198000004.0
2005-06-27 02:20:00,1.23435,1.23448,1.23435,1.23445,84699999.0
2005-06-27 02:21:00,1.2342,1.23446,1.2342,1.23435,62400002.0
2005-06-27 02:22:00,1.2344,1.2344,1.23432,1.23438,97100002.0
2005-06-27 02:23:00,1.23427,1.23442,1.23422,1.23442,106000001.0
2005-06-27 02:24:00,1.2344,1.2344,1.23435,1.23435,36000001.0
2005-06-27 02:25:00,1.2343,1.23435,1.23414,1.23421,86400001.0
2005-06-27 02:26:00,1.2344,1.2344,1.23435,1.23435,1400000.0
2005-06-27 02:27:00,1.23437,1.23437,1.23423,1.23423,11200000.0
2005-06-27 02:28:00,1.23428,1.2343,1.23422,1.2343,63300000.0
2005-06-27 02:29:00,1.23425,1.23435,1.23422,1.2343,104700001.0
2005-06-27 02:30:00,1.23427,1.23427,1.23415,1.23427,59900000.0
2005-06-27 02:31:00,1.23434,1.23443,1.23434,1.23437,34300000.0
2005-06-27 02:32:00,1.23425,1.23425,1.2342,1.2342,51599999.0
2005-06-27 02:33:00,1.23425,1.23425,1.2342,1.2342,86299999.0
2005-06-27 02:34:00,1.23416,1.23417,1.2341,1.23412,93700000.0
2005-06-27 02:35:00,1.23388,1.23418,1.23372,1.23387,156399999.0
2005-06-27 02:36:00,1.2341,1.2341,1.2341,1.2341,49400001.0
2005-06-27 02:37:00,1.23415,1.23415,1.23405,1.23405,13800000.0
2005-06-27 02:38:00,1.23405,1.2341,1.23405,1.2341,155000001.0
2005-06-27 02:39:00,1.2341,1.23415,1.23402,1.23415,53300000.0
2005-06-27 02:40:00,1.23402,1.23405,1.23402,1.23405,21500001.0
2005-06-27 02:41:00,1.23379,1.23425,1.2337,1.23425,81299999.0
2005-06-27 02:42:00,1.2341,1.23415,1.2341,1.23415,36700001.0
2005-06-27 02:43:00,1.23415,1.23415,1.2341,1.2341,134899999.0
2005-06-27 02:44:00,1.23373,1.23401,1.23373,1.23401,58300000.0
2005-06-27 02:45:00,1.23405,1.23405,1.23405,1.23405,10500000.0
2005-06-27 02:46:00,1.2341,1.23411,1.23402,1.23411,95299998.0
2005-06-27 02:47:00,1.23421,1.23429,1.23385,1.23392,94899998.0
2005-06-27 02:48:00,1.23422,1.23425,1.23415,1.2342,87200001.0
2005-06-27 02:49:00,1.23406,1.23406,1.23389,1.23389,8800000.0
2005-06-27 02:50:00,1.23368,1.23368,1.23368,1.23368,19100000.0
2005-06-27 02:51:00,1.23365,1.23375,1.23365,1.23365,10400000.0
2005-06-27 02:52:00,1.2337,1.2337,1.23365,1.23365,28700000.0
2005-06-27 02:53:00,1.23359,1.23387,1.23359,1.23387,40200000.0
2005-06-27 02:54:00,1.234,1.234,1.234,1.234,33100000.0
2005-06-27 02:55:00,1.23405,1.23405,1.23398,1.23398,24699999.0
2005-06-27 02:56:00,1.2338,1.23419,1.2338,1.23399,199000004.0
2005-06-27 02:57:00,1.234,1.234,1.23395,1.23395,12100000.0
2005-06-27 02:58:00,1.23395,1.23395,1.23395,1.23395,47800001.0
2005-06-27 02:59:00,1.23405,1.23405,1.23392,1.23405,95200000.0
2005-06-27 03:00:00,1.234,1.23405,1.2339,1.23405,75699998.0
2005-06-27 03:01:00,1.234,1.234,1.234,1.234,42199999.0
2005-06-27 03:02:00,1.23402,1.23405,1.2339,1.23405,71900000.0
2005-06-27 03:03:00,1.23392,1.23405,1.23367,1.23387,103100000.0
2005-06-27 03:04:00,1.23403,1.23403,1.23392,1.23392,153400001.0
2005-06-27 03:05:00,1.23395,1.23405,1.23395,1.23395,73500002.0
2005-06-27 03:06:00,1.23395,1.234,1.23395,1.234,18300000.0
2005-06-27 03:07:00,1.2342,1.23423,1.2337,1.2337,122099999.0
2005-06-27 03:08:00,1.234,1.234,1.23395,1.23395,31100000.0
2005-06-27 03:09:00,1.23414,1.23424,1.23407,1.23409,37500000.0
2005-06-27 03:10:00,1.23398,1.23398,1.23398,1.23398,22299999.0
2005-06-27 03:11:00,1.23405,1.23405,1.23395,1.23395,4300000.0
2005-06-27 03:12:00,1.234,1.23405,1.234,1.23402,55900000.0
2005-06-27 03:13:00,1.23392,1.23407,1.23392,1.23407,35399999.0
2005-06-27 03:14:00,1.234,1.23405,1.23395,1.23395,39600001.0
2005-06-27 03:15:00,1.23366,1.23411,1.23366,1.23385,175799998.0
2005-06-27 03:16:00,1.234,1.23408,1.234,1.23408,17000000.0
2005-06-27 03:17:00,1.234,1.23412,1.23373,1.23412,44700001.0
2005-06-27 03:18:00,1.23405,1.23405,1.23392,1.23403,167499998.0
2005-06-27 03:19:00,1.23395,1.234,1.23395,1.234,42999999.0
2005-06-27 03:20:00,1.23401,1.23401,1.23394,1.23394,9600000.0
2005-06-27 03:21:00,1.23396,1.23412,1.23396,1.23412,139499998.0
2005-06-27 03:22:00,1.2341,1.2341,1.23402,1.2341,54000000.0
2005-06-27 03:23:00,1.23386,1.2341,1.23386,1.2341,112999998.0
2005-06-27 03:24:00,1.234,1.234,1.23397,1.23397,68500000.0
2005-06-27 03:25:00,1.23393,1.23397,1.2339,1.23395,143100000.0
2005-06-27 03:26:00,1.23393,1.23395,1.23385,1.2339,69200000.0
2005-06-27 03:27:00,1.23392,1.23396,1.23392,1.23396,20500000.0
2005-06-27 03:28:00,1.23275,1.23275,1.23077,1.23246,57500000.0
2005-06-27 03:29:00,1.23362,1.23363,1.23349,1.23351,109099999.0
2005-06-27 03:30:00,1.23362,1.23365,1.23343,1.23344,106200000.0
2005-06-27 03:31:00,1.23346,1.23368,1.23321,1.23368,140300001.0
2005-06-27 03:32:00,1.2335,1.2335,1.2335,1.2335,7600000.0
2005-06-27 03:33:00,1.2336,1.23396,1.2336,1.2336,178000000.0
2005-06-27 03:34:00,1.23343,1.23343,1.23329,1.2334,46400000.0
2005-06-27 03:35:00,1.23352,1.23419,1.23352,1.23359,143999998.0
2005-06-27 03:36:00,1.23342,1.23355,1.23342,1.23355,49400002.0
2005-06-27 03:37:00,1.23367,1.23378,1.23346,1.23349,159000002.0
2005-06-27 03:38:00,1.23342,1.23348,1.23342,1.23348,69899999.0
2005-06-27 03:39:00,1.233,1.233,1.22941,1.22941,72500000.0
2005-06-27 03:40:00,1.23018,1.23317,1.23018,1.23286,65400001.0
2005-06-27 03:41:00,1.23303,1.2334,1.23281,1.23303,156200001.0
2005-06-27 03:42:00,1.233,1.23345,1.233,1.23322,80800000.0
2005-06-27 03:43:00,1.23315,1.23315,1.23303,1.23303,115299998.0
2005-06-27 03:44:00,1.23303,1.23303,1.2329,1.2329,27099999.0
2005-06-27 03:45:00,1.23281,1.23281,1.23258,1.23258,131900002.0
2005-06-27 03:46:00,1.2326,1.23263,1.2326,1.23263,16700000.0
2005-06-27 03:47:00,1.23263,1.23263,1.23255,1.2326,72900000.0
2005-06-27 03:48:00,1.23279,1.23288,1.23248,1.23268,73600000.0
2005-06-27 03:49:00,1.23262,1.2328,1.23262,1.2328,36300000.0
2005-06-27 03:50:00,1.23271,1.23315,1.23271,1.23315,109899999.0
2005-06-27 03:51:00,1.23287,1.23287,1.23285,1.23285,23100000.0
2005-06-27 03:52:00,1.2328,1.23291,1.23254,1.23269,148699998.0
2005-06-27 03:53:00,1.23278,1.23293,1.23273,1.23293,80300001.0
2005-06-27 03:54:00,1.23287,1.23287,1.2327,1.23272,113200001.0
2005-06-27 03:55:00,1.23285,1.23295,1.23255,1.23276,167599997.0
2005-06-27 03:56:00,1.23294,1.23305,1.23271,1.23271,78999999.0
2005-06-27 03:57:00,1.2327,1.2327,1.2327,1.2327,14300000.0
2005-06-27 03:58:00,1.2328,1.23303,1.23268,1.23292,91300000.0
2005-06-27 03:59:00,1.23275,1.23275,1.23275,1.23275,34299999.0
2005-06-27 04:00:00,1.23279,1.23312,1.23272,1.23272,107300001.0
2005-06-27 04:01:00,1.23315,1.23315,1.23263,1.23263,64100000.0
2005-06-27 04:02:00,1.23262,1.23262,1.23245,1.23255,127000003.0
2005-06-27 04:03:00,1.23235,1.2328,1.23227,1.2328,63900000.0
2005-06-27 04:04:00,1.23254,1.23259,1.23251,1.23258,91200000.0
2005-06-27 04:05:00,1.23251,1.23279,1.23251,1.23255,129600000.0
2005-06-27 04:06:00,1.23273,1.23284,1.23257,1.23266,111700000.0
2005-06-27 04:07:00,1.23258,1.23286,1.23251,1.23286,45500001.0
2005-06-27 04:08:00,1.23233,1.23288,1.2323,1.2327,158099995.0
2005-06-27 04:09:00,1.23292,1.23295,1.2329,1.23293,62899999.0
2005-06-27 04:10:00,1.23266,1.23301,1.23266,1.23283,185100005.0
2005-06-27 04:11:00,1.23285,1.2329,1.23285,1.2329,57699999.0
2005-06-27 04:12:00,1.23292,1.23295,1.23285,1.2329,200600001.0
2005-06-27 04:13:00,1.23295,1.23295,1.2329,1.2329,52800002.0
2005-06-27 04:14:00,1.2329,1.23295,1.23285,1.23285,153500003.0
2005-06-27 04:15:00,1.23272,1.233,1.23265,1.233,201700002.0
2005-06-27 04:16:00,1.23285,1.2329,1.23285,1.2329,14300000.0
2005-06-27 04:17:00,1.2328,1.23288,1.2328,1.23288,16700000.0
2005-06-27 04:18:00,1.23283,1.23283,1.23279,1.23279,6400000.0
2005-06-27 04:19:00,1.23265,1.23275,1.2325,1.2325,55300001.0
2005-06-27 04:20:00,1.23264,1.23264,1.23251,1.23251,63400002.0
2005-06-27 04:21:00,1.2324,1.23284,1.2324,1.23284,118800001.0
2005-06-27 04:22:00,1.23285,1.23295,1.23283,1.23292,77600000.0
2005-06-27 04:23:00,1.23265,1.23293,1.23256,1.23293,72899998.0
2005-06-27 04:24:00,1.23285,1.23295,1.23285,1.23285,39000001.0
2005-06-27 04:25:00,1.2329,1.2329,1.2329,1.2329,40700000.0
2005-06-27 04:26:00,1.23275,1.23275,1.23245,1.23264,134600000.0
2005-06-27 04:27:00,1.23248,1.23248,1.23224,1.23235,142900000.0
2005-06-27 04:28:00,1.2325,1.2325,1.2325,1.2325,5600000.0
2005-06-27 04:29:00,1.23263,1.2327,1.23259,1.23265,105000000.0
2005-06-27 04:30:00,1.23258,1.23281,1.23247,1.23247,110700000.0
2005-06-27 04:31:00,1.23275,1.23275,1.23265,1.2327,26099999.0
2005-06-27 04:32:00,1.23245,1.23277,1.23242,1.23253,113000001.0
2005-06-27 04:33:00,1.23263,1.23268,1.23255,1.23257,47800000.0
2005-06-27 04:34:00,1.23259,1.23262,1.23252,1.23253,125299999.0
2005-06-27 04:35:00,1.23254,1.23261,1.23251,1.23253,69000000.0
2005-06-27 04:36:00,1.23245,1.23247,1.23237,1.23239,80600000.0
2005-06-27 04:37:00,1.2322,1.23222,1.2322,1.23222,56600000.0
2005-06-27 04:38:00,1.2322,1.23225,1.23217,1.2322,50400001.0
2005-06-27 04:39:00,1.23207,1.23207,1.23201,1.23201,43100000.0
2005-06-27 04:40:00,1.23148,1.23148,1.23079,1.23105,37200000.0
2005-06-27 04:41:00,1.23132,1.23132,1.23093,1.23104,87300001.0
2005-06-27 04:42:00,1.23113,1.23117,1.23113,1.23117,9600000.0
2005-06-27 04:43:00,1.23115,1.23118,1.23102,1.2311,103800000.0
2005-06-27 04:44:00,1.23117,1.23123,1.23117,1.23123,16700000.0
2005-06-27 04:45:00,1.23115,1.23138,1.23091,1.23091,157300001.0
2005-06-27 04:46:00,1.23132,1.23138,1.2313,1.23138,64600000.0
2005-06-27 04:47:00,1.23125,1.23139,1.2308,1.23114,154300002.0
2005-06-27 04:48:00,1.2314,1.2314,1.23135,1.23135,20300000.0
2005-06-27 04:49:00,1.23146,1.23157,1.23146,1.23153,71200000.0
2005-06-27 04:50:00,1.23156,1.23171,1.23154,1.2317,101399998.0
2005-06-27 04:51:00,1.23172,1.23172,1.23157,1.23166,150400003.0
2005-06-27 04:52:00,1.2317,1.2317,1.2316,1.23167,56699999.0
2005-06-27 04:53:00,1.23168,1.23177,1.23162,1.23177,92099998.0
2005-06-27 04:54:00,1.23157,1.23179,1.23141,1.23164,144399997.0
2005-06-27 04:55:00,1.2317,1.23178,1.23164,1.23178,90000002.0
2005-06-27 04:56:00,1.23175,1.23185,1.23172,1.2318,39799999.0
2005-06-27 04:57:00,1.23153,1.23194,1.23151,1.23175,149300001.0
2005-06-27 04:58:00,1.2318,1.2318,1.2318,1.2318,1600000.0
2005-06-27 04:59:00,1.23177,1.2318,1.23172,1.23177,163099998.0
2005-06-27 05:00:00,1.23182,1.23195,1.23164,1.23193,130700000.0
2005-06-27 05:01:00,1.23168,1.232,1.23153,1.23193,137700001.0
2005-06-27 05:02:00,1.232,1.23208,1.23192,1.232,87199998.0
2005-06-27 05:03:00,1.23194,1.23206,1.23192,1.23205,106400000.0
2005-06-27 05:04:00,1.23202,1.23232,1.23202,1.23232,31400000.0
2005-06-27 05:05:00,1.2322,1.2322,1.2319,1.2321,54400001.0
2005-06-27 05:06:00,1.23213,1.23222,1.23176,1.23222,167700001.0
2005-06-27 05:07:00,1.23238,1.23238,1.23222,1.2323,95800002.0
2005-06-27 05:08:00,1.23242,1.23255,1.23242,1.23255,23300000.0
2005-06-27 05:09:00,1.23252,1.23269,1.23226,1.23238,57999999.0
2005-06-27 05:10:00,1.23265,1.2327,1.23262,1.23268,81200000.0
2005-06-27 05:11:00,1.23287,1.23294,1.23244,1.23246,104600001.0
2005-06-27 05:12:00,1.2326,1.2326,1.23252,1.23252,24399999.0
2005-06-27 05:13:00,1.23244,1.2326,1.23244,1.23257,99100002.0
2005-06-27 05:14:00,1.23262,1.23262,1.23255,1.2326,86899999.0
2005-06-27 05:15:00,1.23223,1.23245,1.23223,1.23226,131699999.0
2005-06-27 05:16:00,1.23265,1.23267,1.23255,1.23255,122499999.0
2005-06-27 05:17:00,1.2326,1.23262,1.23255,1.23255,73400001.0
2005-06-27 05:18:00,1.23273,1.23273,1.23224,1.23228,114600002.0
2005-06-27 05:19:00,1.2326,1.2326,1.23252,1.23252,34500000.0
2005-06-27 05:20:00,1.23268,1.23268,1.23255,1.2326,67899999.0
2005-06-27 05:21:00,1.2326,1.2326,1.2326,1.2326,16800000.0
2005-06-27 05:22:00,1.2325,1.23255,1.23216,1.23217,55200000.0
2005-06-27 05:23:00,1.23258,1.23265,1.23255,1.23258,100200002.0
2005-06-27 05:24:00,1.23262,1.2327,1.23262,1.23267,19200000.0
2005-06-27 05:25:00,1.23273,1.23278,1.23267,1.23267,65400000.0
2005-06-27 05:26:00,1.23218,1.23264,1.23218,1.23255,96599998.0
2005-06-27 05:27:00,1.23265,1.2327,1.23265,1.2327,11100000.0
2005-06-27 05:28:00,1.23266,1.23266,1.23264,1.23264,5600000.0
2005-06-27 05:29:00,1.23243,1.23257,1.23234,1.23234,49600000.0
2005-06-27 05:30:00,1.23252,1.2326,1.23252,1.23255,80400001.0
2005-06-27 05:31:00,1.2326,1.23265,1.23252,1.2326,116000004.0
2005-06-27 05:32:00,1.23269,1.23271,1.23269,1.23271,19900000.0
2005-06-27 05:33:00,1.2327,1.2327,1.2327,1.2327,9700000.0
2005-06-27 05:34:00,1.23262,1.23271,1.23261,1.23268,67200000.0
2005-06-27 05:35:00,1.23272,1.23272,1.23266,1.23266,1900000.0
2005-06-27 05:36:00,1.2326,1.23265,1.2326,1.23265,83000001.0
2005-06-27 05:37:00,1.23255,1.2326,1.23255,1.2326,1400000.0
2005-06-27 05:38:00,1.23252,1.23266,1.23232,1.23248,146990002.0
2005-06-27 05:39:00,1.23266,1.23286,1.23266,1.23284,120800000.0
2005-06-27 05:40:00,1.23276,1.23281,1.23268,1.23272,103000001.0
2005-06-27 05:41:00,1.23273,1.23275,1.2327,1.23275,36200000.0
2005-06-27 05:42:00,1.23278,1.23281,1.23278,1.23278,9700000.0
2005-06-27 05:43:00,1.23282,1.23293,1.23276,1.23276,96700002.0
2005-06-27 05:44:00,1.23275,1.23285,1.23275,1.23278,70600002.0
2005-06-27 05:45:00,1.23263,1.23283,1.2326,1.2326,76600000.0
2005-06-27 05:46:00,1.23258,1.23258,1.23217,1.23217,33800000.0
2005-06-27 05:47:00,1.23196,1.23278,1.23196,1.23278,76500000.0
2005-06-27 05:48:00,1.23253,1.23286,1.23244,1.23272,142700001.0
2005-06-27 05:49:00,1.2329,1.23293,1.2329,1.23293,34400000.0
2005-06-27 05:50:00,1.23285,1.23293,1.23285,1.2329,110100001.0
2005-06-27 05:51:00,1.2328,1.23295,1.2328,1.23285,75000001.0
2005-06-27 05:52:00,1.23295,1.23295,1.23282,1.23282,118100000.0
2005-06-27 05:53:00,1.23278,1.23281,1.2324,1.23245,129800000.0
2005-06-27 05:54:00,1.23295,1.23295,1.2329,1.2329,2500000.0
2005-06-27 05:55:00,1.2329,1.23292,1.23285,1.23292,44800001.0
2005-06-27 05:56:00,1.23289,1.23298,1.23256,1.23266,156299994.0
2005-06-27 05:57:00,1.23284,1.23289,1.23282,1.23283,89299999.0
2005-06-27 05:58:00,1.23284,1.23293,1.23282,1.23283,107499999.0
2005-06-27 05:59:00,1.23289,1.23291,1.23289,1.23291,36700000.0
2005-06-27 06:00:00,1.23296,1.23303,1.2329,1.23303,80700000.0
2005-06-27 06:01:00,1.2331,1.23315,1.233,1.2331,64799998.0
2005-06-27 06:02:00,1.23305,1.2331,1.23293,1.23297,69500001.0
2005-06-27 06:03:00,1.23295,1.23308,1.23295,1.23308,132000000.0
2005-06-27 06:04:00,1.23308,1.23313,1.23306,1.23313,65599999.0
2005-06-27 06:05:00,1.23297,1.23305,1.2327,1.2327,64800000.0
2005-06-27 06:06:00,1.2332,1.2332,1.23315,1.23315,89100000.0
2005-06-27 06:07:00,1.23325,1.23325,1.23315,1.23325,61800001.0
2005-06-27 06:08:00,1.2332,1.23325,1.23318,1.23322,35500000.0
2005-06-27 06:09:00,1.2332,1.2332,1.23315,1.23315,28899999.0
2005-06-27 06:10:00,1.23303,1.23327,1.2329,1.23314,82300000.0
2005-06-27 06:11:00,1.2332,1.23325,1.23315,1.23318,112600002.0
2005-06-27 06:12:00,1.23318,1.2332,1.2331,1.2331,97800001.0
2005-06-27 06:13:00,1.23317,1.23334,1.2329,1.2329,77600001.0
2005-06-27 06:14:00,1.23322,1.23328,1.23317,1.23328,43700000.0
2005-06-27 06:15:00,1.2333,1.23332,1.23317,1.23327,83900002.0
2005-06-27 06:16:00,1.23285,1.23309,1.23277,1.23301,147300003.0
2005-06-27 06:17:00,1.2332,1.23325,1.23315,1.2332,96000000.0
2005-06-27 06:18:00,1.23324,1.23331,1.2332,1.23329,118500001.0
2005-06-27 06:19:00,1.23332,1.23332,1.23312,1.23312,142399999.0
2005-06-27 06:20:00,1.23307,1.2331,1.23307,1.2331,124600002.0
2005-06-27 06:21:00,1.23305,1.2331,1.233,1.2331,114000002.0
2005-06-27 06:22:00,1.23315,1.23321,1.23313,1.23321,35900000.0
2005-06-27 06:23:00,1.23302,1.23312,1.23282,1.23312,83800000.0
2005-06-27 06:24:00,1.2332,1.23323,1.23315,1.2332,118800001.0
2005-06-27 06:25:00,1.23315,1.23315,1.233,1.233,59599999.0
2005-06-27 06:26:00,1.2332,1.23335,1.23319,1.23323,64700000.0
2005-06-27 06:27:00,1.23331,1.23337,1.2332,1.23329,186700001.0
2005-06-27 06:28:00,1.2332,1.23327,1.2331,1.2331,28600000.0
2005-06-27 06:29:00,1.23305,1.23321,1.23291,1.23293,59700000.0
2005-06-27 06:30:00,1.23322,1.23322,1.23322,1.23322,800000.0
2005-06-27 06:31:00,1.23288,1.23307,1.23287,1.23307,86800003.0
2005-06-27 06:32:00,1.2332,1.2332,1.2332,1.2332,55600001.0
2005-06-27 06:33:00,1.23309,1.23319,1.23299,1.23299,66199999.0
2005-06-27 06:34:00,1.23316,1.23319,1.23312,1.23319,57500000.0
2005-06-27 06:35:00,1.23316,1.23328,1.23315,1.23321,94000000.0
2005-06-27 06:36:00,1.23323,1.23323,1.23323,1.23323,5600000.0
2005-06-27 06:37:00,1.2333,1.23332,1.23325,1.2333,119599999.0
2005-06-27 06:38:00,1.23335,1.23335,1.23321,1.23321,64000002.0
2005-06-27 06:39:00,1.23318,1.2332,1.23315,1.2332,66700002.0
2005-06-27 06:40:00,1.2333,1.2335,1.2333,1.2335,75300000.0
2005-06-27 06:41:00,1.2333,1.23342,1.23311,1.23328,142500003.0
2005-06-27 06:42:00,1.23349,1.23349,1.23337,1.23342,132600001.0
2005-06-27 06:43:00,1.23301,1.23344,1.23301,1.23334,82800001.0
2005-06-27 06:44:00,1.23333,1.23342,1.23333,1.23335,59800000.0
2005-06-27 06:45:00,1.2334,1.23345,1.23335,1.23335,45700000.0
2005-06-27 06:46:00,1.23337,1.23347,1.23303,1.23305,123499999.0
2005-06-27 06:47:00,1.23335,1.23345,1.23335,1.2334,125600001.0
2005-06-27 06:48:00,1.23322,1.23334,1.23301,1.23303,151699999.0
2005-06-27 06:49:00,1.23335,1.23335,1.23335,1.23335,7100000.0
2005-06-27 06:50:00,1.23322,1.2335,1.23315,1.2335,78600000.0
2005-06-27 06:51:00,1.23338,1.2334,1.2331,1.2334,55100000.0
2005-06-27 06:52:00,1.2334,1.23345,1.2333,1.23335,118000002.0
2005-06-27 06:53:00,1.23328,1.23329,1.23323,1.23323,3700000.0
2005-06-27 06:54:00,1.2332,1.2332,1.2332,1.2332,21600000.0
2005-06-27 06:55:00,1.23325,1.23325,1.2332,1.2332,32600000.0
2005-06-27 06:56:00,1.2332,1.23325,1.2332,1.2332,85000001.0
2005-06-27 06:57:00,1.23342,1.23349,1.23317,1.23327,156600004.0
2005-06-27 06:58:00,1.2332,1.2332,1.2332,1.2332,36599999.0
2005-06-27 06:59:00,1.2331,1.23326,1.2331,1.23326,156200001.0
2005-06-27 07:00:00,1.23327,1.23335,1.23324,1.23324,75300001.0
2005-06-27 07:01:00,1.23338,1.2334,1.23332,1.23335,117999998.0
2005-06-27 07:02:00,1.2334,1.2334,1.23333,1.23333,30200000.0
2005-06-27 07:03:00,1.23342,1.23342,1.23324,1.23337,53299999.0
2005-06-27 07:04:00,1.23336,1.23345,1.23336,1.23342,130999997.0
2005-06-27 07:05:00,1.23317,1.2335,1.23307,1.23307,75900001.0
2005-06-27 07:06:00,1.23345,1.23345,1.23335,1.2334,59400000.0
2005-06-27 07:07:00,1.2334,1.23342,1.23335,1.23335,18300000.0
2005-06-27 07:08:00,1.23335,1.23335,1.23335,1.23335,58000000.0
2005-06-27 07:09:00,1.23335,1.23343,1.23326,1.23326,105099999.0
2005-06-27 07:10:00,1.23317,1.23328,1.23303,1.23328,81500000.0
2005-06-27 07:11:00,1.2333,1.2333,1.2333,1.2333,37400002.0
2005-06-27 07:12:00,1.23325,1.23335,1.23325,1.23328,68599998.0
2005-06-27 07:13:00,1.2333,1.23335,1.23322,1.2333,55499998.0
2005-06-27 07:14:00,1.23325,1.2333,1.23325,1.23327,86900002.0
2005-06-27 07:15:00,1.2332,1.23341,1.2332,1.23331,123599998.0
2005-06-27 07:16:00,1.2333,1.23335,1.2332,1.23325,106299999.0
2005-06-27 07:17:00,1.2331,1.23339,1.2331,1.23327,102199999.0
2005-06-27 07:18:00,1.23325,1.2333,1.23325,1.2333,120300000.0
2005-06-27 07:19:00,1.23325,1.2333,1.23325,1.2333,31100000.0
2005-06-27 07:20:00,1.23321,1.23324,1.23321,1.23324,27900000.0
2005-06-27 07:21:00,1.23318,1.2333,1.23316,1.23328,68599999.0
2005-06-27 07:22:00,1.23298,1.23327,1.23296,1.23327,108099999.0
2005-06-27 07:23:00,1.2333,1.2333,1.2333,1.2333,500000.0
2005-06-27 07:24:00,1.23329,1.23329,1.23319,1.23319,39000001.0
2005-06-27 07:25:00,1.2332,1.23325,1.23315,1.23315,160500000.0
2005-06-27 07:26:00,1.2332,1.23323,1.23315,1.23315,43899999.0
2005-06-27 07:27:00,1.23324,1.23324,1.23323,1.23323,4700000.0
2005-06-27 07:28:00,1.23325,1.23338,1.23325,1.2333,173399996.0
2005-06-27 07:29:00,1.23322,1.2333,1.23322,1.2333,44600000.0
2005-06-27 07:30:00,1.23325,1.23325,1.23325,1.23325,17500000.0
2005-06-27 07:31:00,1.2333,1.23335,1.23323,1.2333,171400001.0
2005-06-27 07:32:00,1.23316,1.2332,1.23304,1.23317,80799998.0
2005-06-27 07:33:00,1.23322,1.23328,1.23318,1.23328,67900002.0
2005-06-27 07:34:00,1.23332,1.23339,1.23331,1.23333,74300000.0
2005-06-27 07:35:00,1.2331,1.23348,1.23305,1.23348,22100000.0
2005-06-27 07:36:00,1.23325,1.23325,1.23291,1.23291,58100001.0
2005-06-27 07:37:00,1.2329,1.2329,1.2329,1.2329,7100000.0
2005-06-27 07:38:00,1.23308,1.23328,1.23308,1.23328,23200000.0
2005-06-27 07:39:00,1.23335,1.2334,1.23335,1.23337,51100000.0
2005-06-27 07:40:00,1.23293,1.23334,1.23292,1.23334,59900001.0
2005-06-27 07:41:00,1.23335,1.23335,1.23335,1.23335,69800002.0
2005-06-27 07:42:00,1.23349,1.23352,1.23308,1.23339,99400001.0
2005-06-27 07:43:00,1.23345,1.23345,1.23335,1.23335,48200000.0
2005-06-27 07:44:00,1.2334,1.23345,1.2333,1.23345,170200000.0
2005-06-27 07:45:00,1.23333,1.23347,1.23333,1.23345,142800001.0
2005-06-27 07:46:00,1.23338,1.2334,1.23338,1.2334,2600000.0
2005-06-27 07:47:00,1.23335,1.2334,1.23335,1.2334,33099999.0
2005-06-27 07:48:00,1.2334,1.23345,1.2334,1.2334,99200002.0
2005-06-27 07:49:00,1.2334,1.23345,1.23335,1.2334,80000001.0
2005-06-27 07:50:00,1.23345,1.23345,1.23345,1.23345,13500000.0
2005-06-27 07:51:00,1.23334,1.23334,1.23292,1.23292,141600001.0
2005-06-27 07:52:00,1.23288,1.23301,1.23276,1.23298,153599999.0
2005-06-27 07:53:00,1.2329,1.2329,1.2329,1.2329,39500000.0
2005-06-27 07:54:00,1.23296,1.23296,1.23243,1.23269,123800000.0
2005-06-27 07:55:00,1.2329,1.23295,1.23283,1.23295,104700001.0
2005-06-27 07:56:00,1.23298,1.23298,1.23298,1.23298,800000.0
2005-06-27 07:57:00,1.23295,1.23295,1.23266,1.23268,60800000.0
2005-06-27 07:58:00,1.2329,1.2329,1.23283,1.2329,56200002.0
2005-06-27 07:59:00,1.23263,1.23263,1.2315,1.2315,60700000.0
2005-06-27 08:00:00,1.23295,1.23305,1.23295,1.23305,145200001.0
2005-06-27 08:01:00,1.23295,1.23305,1.23295,1.23305,37499999.0
2005-06-27 08:02:00,1.23295,1.23308,1.23295,1.23308,66399999.0
2005-06-27 08:03:00,1.2331,1.23338,1.2331,1.23338,19900000.0
2005-06-27 08:04:00,1.23336,1.23343,1.2333,1.23343,89699998.0
2005-06-27 08:05:00,1.23338,1.23339,1.2333,1.23339,81500000.0
2005-06-27 08:06:00,1.23345,1.23345,1.2334,1.23345,43100002.0
2005-06-27 08:07:00,1.23342,1.23348,1.23338,1.23348,88200000.0
2005-06-27 08:08:00,1.23353,1.23353,1.2335,1.2335,22200000.0
2005-06-27 08:09:00,1.23361,1.23381,1.23361,1.23378,173400001.0
2005-06-27 08:10:00,1.23386,1.23391,1.23364,1.23391,112400002.0
2005-06-27 08:11:00,1.2339,1.2339,1.2337,1.2337,13400000.0
2005-06-27 08:12:00,1.23353,1.23366,1.23339,1.23366,204400002.0
2005-06-27 08:13:00,1.23373,1.23377,1.23365,1.23365,69700000.0
2005-06-27 08:14:00,1.23363,1.23372,1.23363,1.23363,29699999.0
2005-06-27 08:15:00,1.23366,1.23377,1.23366,1.23367,87300000.0
2005-06-27 08:16:00,1.23377,1.23401,1.23377,1.23377,129099998.0
2005-06-27 08:17:00,1.23364,1.23364,1.23351,1.23359,35400000.0
2005-06-27 08:18:00,1.23363,1.23368,1.23362,1.23368,51700001.0
2005-06-27 08:19:00,1.23377,1.23383,1.23375,1.23383,78200002.0
2005-06-27 08:20:00,1.23381,1.23388,1.23381,1.23388,88200001.0
2005-06-27 08:21:00,1.23395,1.23395,1.23385,1.2339,80599998.0
2005-06-27 08:22:00,1.23355,1.23386,1.2335,1.23386,89600000.0
2005-06-27 08:23:00,1.23389,1.23403,1.23389,1.23399,161700001.0
2005-06-27 08:24:00,1.23395,1.23397,1.23389,1.23397,96300002.0
2005-06-27 08:25:00,1.23402,1.23408,1.234,1.23408,177900003.0
2005-06-27 08:26:00,1.23415,1.23415,1.23415,1.23415,8800000.0
2005-06-27 08:27:00,1.234,1.23415,1.234,1.23412,59200000.0
2005-06-27 08:28:00,1.23406,1.23406,1.23404,1.23404,44600002.0
2005-06-27 08:29:00,1.23405,1.23408,1.23399,1.23399,22600000.0
2005-06-27 08:30:00,1.23405,1.2342,1.23405,1.23418,72500000.0
2005-06-27 08:31:00,1.23422,1.23422,1.23415,1.2342,127900001.0
2005-06-27 08:32:00,1.2342,1.2342,1.23397,1.23402,107300001.0
2005-06-27 08:33:00,1.2339,1.23393,1.23374,1.23386,86199999.0
2005-06-27 08:34:00,1.23366,1.23366,1.23346,1.23351,102200001.0
2005-06-27 08:35:00,1.23352,1.23359,1.23341,1.23346,111000000.0
2005-06-27 08:36:00,1.23339,1.23339,1.23329,1.23329,5000000.0
2005-06-27 08:37:00,1.23283,1.23283,1.23201,1.23248,84000002.0
2005-06-27 08:38:00,1.23229,1.23243,1.23227,1.23234,51000001.0
2005-06-27 08:39:00,1.23202,1.23202,1.23162,1.23172,120100002.0
2005-06-27 08:40:00,1.23181,1.23186,1.23181,1.23186,13600000.0
2005-06-27 08:41:00,1.23192,1.232,1.23188,1.23188,97400002.0
2005-06-27 08:42:00,1.23177,1.23177,1.23139,1.23139,76100002.0
2005-06-27 08:43:00,1.23154,1.23166,1.23127,1.23127,110100000.0
2005-06-27 08:44:00,1.23117,1.2313,1.23094,1.23101,123000002.0
2005-06-27 08:45:00,1.23097,1.23099,1.23091,1.23092,60700000.0
2005-06-27 08:46:00,1.23102,1.23115,1.23102,1.23113,43600000.0
2005-06-27 08:47:00,1.23125,1.23128,1.23125,1.23128,55200001.0
2005-06-27 08:48:00,1.2316,1.23172,1.23147,1.23165,122500001.0
2005-06-27 08:49:00,1.23173,1.23173,1.23135,1.23135,108900001.0
2005-06-27 08:50:00,1.23135,1.23143,1.23135,1.23139,54899999.0
2005-06-27 08:51:00,1.2312,1.23133,1.2309,1.23114,88099999.0
2005-06-27 08:52:00,1.2313,1.23132,1.2313,1.23132,50400001.0
2005-06-27 08:53:00,1.2313,1.23135,1.23125,1.23128,161500003.0
2005-06-27 08:54:00,1.2313,1.23138,1.23109,1.23127,84699999.0
2005-06-27 08:55:00,1.23133,1.23147,1.23128,1.23146,45900000.0
2005-06-27 08:56:00,1.23141,1.23153,1.23141,1.23153,132800006.0
2005-06-27 08:57:00,1.23157,1.23157,1.23139,1.23148,175200002.0
2005-06-27 08:58:00,1.23136,1.23136,1.23122,1.23131,101999999.0
2005-06-27 08:59:00,1.23128,1.23131,1.23113,1.23113,59400000.0
2005-06-27 09:00:00,1.23096,1.23096,1.23072,1.23072,96200000.0
2005-06-27 09:01:00,1.23078,1.23088,1.23067,1.23067,89300002.0
2005-06-27 09:02:00,1.23063,1.23063,1.23046,1.23048,115300003.0
2005-06-27 09:03:00,1.23062,1.23068,1.23058,1.23068,51900000.0
2005-06-27 09:04:00,1.23068,1.23068,1.23062,1.23062,41400000.0
2005-06-27 09:05:00,1.23095,1.23095,1.23007,1.23008,80000000.0
2005-06-27 09:06:00,1.23053,1.23062,1.23053,1.23057,59900000.0
2005-06-27 09:07:00,1.23051,1.23054,1.23051,1.23054,31900000.0
2005-06-27 09:08:00,1.23046,1.23052,1.23035,1.23052,76799998.0
2005-06-27 09:09:00,1.23045,1.2306,1.23041,1.23056,117000000.0
2005-06-27 09:10:00,1.23042,1.23042,1.23028,1.23038,126100002.0
2005-06-27 09:11:00,1.23033,1.23039,1.23033,1.23033,166399999.0
2005-06-27 09:12:00,1.23033,1.23035,1.23033,1.23035,37100000.0
2005-06-27 09:13:00,1.23034,1.23034,1.23031,1.23031,9800000.0
2005-06-27 09:14:00,1.23045,1.23045,1.2304,1.2304,10800000.0
2005-06-27 09:15:00,1.23043,1.23045,1.23038,1.23038,81000000.0
2005-06-27 09:16:00,1.23047,1.2305,1.23047,1.2305,30300000.0
2005-06-27 09:17:00,1.23059,1.23071,1.23058,1.23063,45300000.0
2005-06-27 09:18:00,1.23062,1.23075,1.23062,1.23075,153599999.0
2005-06-27 09:19:00,1.2307,1.23089,1.2307,1.23082,68399997.0
2005-06-27 09:20:00,1.23092,1.23098,1.23083,1.23085,203099999.0
2005-06-27 09:21:00,1.23071,1.23083,1.23071,1.2308,39300000.0
2005-06-27 09:22:00,1.23098,1.231,1.23098,1.231,34599999.0
2005-06-27 09:23:00,1.23117,1.23139,1.23111,1.23114,82300002.0
2005-06-27 09:24:00,1.23128,1.23138,1.23121,1.23125,127900000.0
2005-06-27 09:25:00,1.23135,1.23139,1.23111,1.23133,51000000.0
2005-06-27 09:26:00,1.23144,1.23146,1.23144,1.23146,16000000.0
2005-06-27 09:27:00,1.23151,1.23158,1.23145,1.23158,81300000.0
2005-06-27 09:28:00,1.23167,1.23167,1.23143,1.23143,27100000.0
2005-06-27 09:29:00,1.23142,1.2316,1.23142,1.2316,31700001.0
2005-06-27 09:30:00,1.2316,1.2316,1.23158,1.23158,13600000.0
2005-06-27 09:31:00,1.2316,1.2316,1.2316,1.2316,13500000.0
2005-06-27 09:32:00,1.23155,1.2316,1.23155,1.2316,32600000.0
2005-06-27 09:33:00,1.23132,1.23151,1.23126,1.23135,110100000.0
2005-06-27 09:34:00,1.2317,1.23186,1.2317,1.23176,78500002.0
2005-06-27 09:35:00,1.23182,1.23216,1.23182,1.23216,90500000.0
2005-06-27 09:36:00,1.2321,1.23277,1.23203,1.2326,150600000.0
2005-06-27 09:37:00,1.23253,1.23253,1.23217,1.23217,89100001.0
2005-06-27 09:38:00,1.23218,1.23236,1.23211,1.23236,158700002.0
2005-06-27 09:39:00,1.23237,1.23237,1.23205,1.23205,97800000.0
2005-06-27 09:40:00,1.23198,1.23227,1.23189,1.23227,143399998.0
2005-06-27 09:41:00,1.23231,1.23232,1.23211,1.23211,106700000.0
2005-06-27 09:42:00,1.23203,1.23207,1.23187,1.23205,109200001.0
2005-06-27 09:43:00,1.2321,1.23217,1.2321,1.2321,70400001.0
2005-06-27 09:44:00,1.23215,1.23238,1.23211,1.23233,110699998.0
2005-06-27 09:45:00,1.23226,1.23233,1.23215,1.23233,60599999.0
2005-06-27 09:46:00,1.23249,1.23259,1.23249,1.23251,96599999.0
2005-06-27 09:47:00,1.23243,1.23252,1.23235,1.23235,89799999.0
2005-06-27 09:48:00,1.23232,1.23235,1.23228,1.23232,21300000.0
2005-06-27 09:49:00,1.23236,1.23236,1.23236,1.23236,46200000.0
2005-06-27 09:50:00,1.23235,1.2324,1.23235,1.2324,17600000.0
2005-06-27 09:51:00,1.23243,1.23247,1.2324,1.23247,63200002.0
2005-06-27 09:52:00,1.2323,1.23243,1.2323,1.23237,45700000.0
2005-06-27 09:53:00,1.23238,1.23238,1.23222,1.23222,74900001.0
2005-06-27 09:54:00,1.23195,1.23213,1.2319,1.23213,33400000.0
2005-06-27 09:55:00,1.23225,1.23237,1.23225,1.23237,35200000.0
2005-06-27 09:56:00,1.2323,1.2323,1.2323,1.2323,65000001.0
2005-06-27 09:57:00,1.23227,1.23228,1.23211,1.23216,139199999.0
2005-06-27 09:58:00,1.23219,1.23235,1.23212,1.23235,78600000.0
2005-06-27 09:59:00,1.23218,1.23218,1.23197,1.23197,56500000.0
2005-06-27 10:00:00,1.23185,1.23198,1.23185,1.23198,74399999.0
2005-06-27 10:01:00,1.23195,1.232,1.23195,1.232,39999999.0
2005-06-27 10:02:00,1.23202,1.23211,1.232,1.23207,194599999.0
2005-06-27 10:03:00,1.23215,1.23215,1.23205,1.23205,82700001.0
2005-06-27 10:04:00,1.23215,1.23215,1.23202,1.23205,18700000.0
2005-06-27 10:05:00,1.23207,1.23221,1.23207,1.23208,71200000.0
2005-06-27 10:06:00,1.2323,1.23247,1.23216,1.23242,142899998.0
2005-06-27 10:07:00,1.23258,1.23258,1.23241,1.23257,125599999.0
2005-06-27 10:08:00,1.2326,1.2328,1.2326,1.2327,100300002.0
2005-06-27 10:09:00,1.23267,1.23267,1.23263,1.23263,34000000.0
2005-06-27 10:10:00,1.23255,1.2326,1.23255,1.23257,77300000.0
2005-06-27 10:11:00,1.23267,1.23275,1.23267,1.23275,41700002.0
2005-06-27 10:12:00,1.23273,1.23291,1.23273,1.23291,34400000.0
2005-06-27 10:13:00,1.23285,1.23285,1.23275,1.23283,36699999.0
2005-06-27 10:14:00,1.2327,1.23272,1.23265,1.2327,88400000.0
2005-06-27 10:15:00,1.23275,1.23275,1.2326,1.23265,126000002.0
2005-06-27 10:16:00,1.23268,1.23281,1.23267,1.23267,236299997.0
2005-06-27 10:17:00,1.23276,1.23295,1.23276,1.23292,140400001.0
2005-06-27 10:18:00,1.23298,1.23305,1.23295,1.23295,113700000.0
2005-06-27 10:19:00,1.23295,1.23302,1.23295,1.23295,95600000.0
2005-06-27 10:20:00,1.23296,1.23299,1.2329,1.23298,85799999.0
2005-06-27 10:21:00,1.23282,1.2329,1.23265,1.2329,80200001.0
2005-06-27 10:22:00,1.23285,1.23304,1.23285,1.233,72200002.0
2005-06-27 10:23:00,1.23305,1.23317,1.23305,1.23311,137100000.0
2005-06-27 10:24:00,1.23315,1.23315,1.23303,1.2331,177400002.0
2005-06-27 10:25:00,1.23307,1.23307,1.23287,1.23299,130200000.0
2005-06-27 10:26:00,1.23302,1.23307,1.23298,1.23302,167800003.0
2005-06-27 10:27:00,1.23298,1.23298,1.23286,1.23298,135000001.0
2005-06-27 10:28:00,1.23297,1.23307,1.23274,1.2329,38600000.0
2005-06-27 10:29:00,1.23295,1.23304,1.23286,1.23289,41800000.0
2005-06-27 10:30:00,1.23289,1.23301,1.23289,1.23301,44900000.0
2005-06-27 10:31:00,1.23279,1.23288,1.23261,1.2327,108800001.0
2005-06-27 10:32:00,1.2331,1.2331,1.23302,1.2331,51500000.0
2005-06-27 10:33:00,1.2331,1.2331,1.2331,1.2331,62400000.0
2005-06-27 10:34:00,1.23308,1.23315,1.23305,1.2331,145899999.0
2005-06-27 10:35:00,1.23284,1.23306,1.23284,1.23306,115099999.0
2005-06-27 10:36:00,1.23315,1.23315,1.23303,1.2331,181400002.0
2005-06-27 10:37:00,1.23303,1.23314,1.23299,1.23314,114700000.0
2005-06-27 10:38:00,1.23287,1.233,1.23262,1.23266,89499999.0
2005-06-27 10:39:00,1.2331,1.23318,1.2331,1.2331,109299999.0
2005-06-27 10:40:00,1.23303,1.2331,1.23303,1.2331,23800000.0
2005-06-27 10:41:00,1.23312,1.23321,1.23312,1.23313,71799999.0
2005-06-27 10:42:00,1.23275,1.23304,1.23275,1.23297,159400001.0
2005-06-27 10:43:00,1.23328,1.23331,1.23323,1.23331,111800002.0
2005-06-27 10:44:00,1.23322,1.23331,1.23322,1.23325,124900001.0
2005-06-27 10:45:00,1.2329,1.23299,1.2328,1.23292,72600000.0
2005-06-27 10:46:00,1.23316,1.23323,1.23308,1.23312,95299998.0
2005-06-27 10:47:00,1.23292,1.23304,1.23258,1.23293,71200000.0
2005-06-27 10:48:00,1.2331,1.23317,1.23305,1.2331,122499998.0
2005-06-27 10:49:00,1.23313,1.23315,1.233,1.23315,108599999.0
2005-06-27 10:50:00,1.23313,1.23315,1.233,1.23315,112900002.0
2005-06-27 10:51:00,1.23286,1.23299,1.23277,1.2328,231099999.0
2005-06-27 10:52:00,1.23304,1.23304,1.23294,1.23294,7800000.0
2005-06-27 10:53:00,1.23302,1.23304,1.23283,1.23285,134300000.0
2005-06-27 10:54:00,1.23282,1.23293,1.23281,1.23293,64800002.0
2005-06-27 10:55:00,1.23291,1.23291,1.23275,1.23275,114400001.0
2005-06-27 10:56:00,1.23258,1.23258,1.23248,1.23257,100999999.0
2005-06-27 10:57:00,1.23263,1.23267,1.23235,1.23235,105300001.0
2005-06-27 10:58:00,1.23241,1.2325,1.23235,1.23249,97000001.0
2005-06-27 10:59:00,1.23252,1.23252,1.23241,1.23242,83299999.0
2005-06-27 11:00:00,1.23231,1.23244,1.23231,1.2324,104500003.0
2005-06-27 11:01:00,1.23235,1.23241,1.23213,1.23213,102500001.0
2005-06-27 11:02:00,1.23243,1.23246,1.23237,1.2324,120399999.0
2005-06-27 11:03:00,1.2324,1.23247,1.23232,1.23247,108500002.0
2005-06-27 11:04:00,1.23258,1.23281,1.23256,1.23257,66599999.0
2005-06-27 11:05:00,1.23248,1.2325,1.23248,1.2325,92699999.0
2005-06-27 11:06:00,1.23255,1.23281,1.23255,1.23281,110000002.0
2005-06-27 11:07:00,1.23297,1.23297,1.23295,1.23295,13800000.0
2005-06-27 11:08:00,1.23306,1.23326,1.23298,1.23308,94999999.0
2005-06-27 11:09:00,1.23298,1.23342,1.23298,1.23342,39099999.0
2005-06-27 11:10:00,1.23336,1.23336,1.23306,1.23329,46099999.0
2005-06-27 11:11:00,1.23333,1.23389,1.23333,1.23389,147000001.0
2005-06-27 11:12:00,1.23386,1.23388,1.23363,1.23364,213200003.0
2005-06-27 11:13:00,1.23377,1.23417,1.23377,1.23417,92799997.0
2005-06-27 11:14:00,1.23407,1.23407,1.23383,1.23383,94500001.0
2005-06-27 11:15:00,1.23383,1.23395,1.23382,1.2339,195900002.0
2005-06-27 11:16:00,1.23388,1.23388,1.23363,1.23363,130500000.0
2005-06-27 11:17:00,1.23358,1.23374,1.23358,1.23374,43900000.0
2005-06-27 11:18:00,1.23339,1.23364,1.23338,1.23364,100200002.0
2005-06-27 11:19:00,1.23389,1.23446,1.23389,1.23435,92599999.0
2005-06-27 11:20:00,1.23433,1.23433,1.23397,1.23397,119799999.0
2005-06-27 11:21:00,1.2342,1.23425,1.23415,1.23415,105199999.0
2005-06-27 11:22:00,1.23418,1.23418,1.23407,1.23418,84100000.0
2005-06-27 11:23:00,1.23415,1.23432,1.23415,1.23432,97400000.0
2005-06-27 11:24:00,1.23425,1.23433,1.23425,1.2343,44599999.0
2005-06-27 11:25:00,1.23435,1.23435,1.23425,1.2343,157099999.0
2005-06-27 11:26:00,1.23423,1.23425,1.23409,1.23425,109999998.0
2005-06-27 11:27:00,1.23418,1.23418,1.23407,1.23418,76800000.0
2005-06-27 11:28:00,1.23425,1.23437,1.23422,1.23424,80900001.0
2005-06-27 11:29:00,1.23414,1.23431,1.23404,1.23404,123600001.0
2005-06-27 11:30:00,1.23408,1.23429,1.23401,1.23423,56600000.0
2005-06-27 11:31:00,1.2342,1.23425,1.23418,1.23425,85099999.0
2005-06-27 11:32:00,1.2342,1.23425,1.23413,1.2342,129499998.0
2005-06-27 11:33:00,1.23416,1.23429,1.23416,1.23427,83099999.0
2005-06-27 11:34:00,1.23428,1.23438,1.2342,1.23438,161600001.0
2005-06-27 11:35:00,1.23435,1.23437,1.23416,1.23437,95200002.0
2005-06-27 11:36:00,1.23445,1.23455,1.23445,1.23445,96000002.0
2005-06-27 11:37:00,1.23455,1.23455,1.23439,1.23439,86200001.0
2005-06-27 11:38:00,1.23437,1.23445,1.23435,1.23445,70899999.0
2005-06-27 11:39:00,1.2344,1.2345,1.23437,1.2345,84800001.0
2005-06-27 11:40:00,1.2345,1.23455,1.23442,1.2345,161100000.0
2005-06-27 11:41:00,1.23463,1.23501,1.23462,1.23501,121600001.0
2005-06-27 11:42:00,1.23545,1.23591,1.23518,1.23575,190400002.0
2005-06-27 11:43:00,1.23596,1.23626,1.23596,1.23623,29000000.0
2005-06-27 11:44:00,1.23601,1.23605,1.23601,1.23604,76999998.0
2005-06-27 11:45:00,1.2361,1.23613,1.236,1.23613,81100000.0
2005-06-27 11:46:00,1.23595,1.23595,1.23548,1.23582,35700000.0
2005-06-27 11:47:00,1.23573,1.23573,1.23538,1.23553,106399999.0
2005-06-27 11:48:00,1.23551,1.23568,1.2355,1.23558,137999998.0
2005-06-27 11:49:00,1.2355,1.2355,1.23534,1.23542,195399998.0
2005-06-27 11:50:00,1.23548,1.23553,1.2354,1.23542,113899999.0
2005-06-27 11:51:00,1.23539,1.2354,1.23522,1.23522,51600001.0
2005-06-27 11:52:00,1.23535,1.23559,1.23535,1.23546,76100000.0
2005-06-27 11:53:00,1.23546,1.23554,1.23537,1.23537,28900000.0
2005-06-27 11:54:00,1.23552,1.23581,1.23552,1.2357,143200000.0
2005-06-27 11:55:00,1.23573,1.23574,1.23557,1.23574,140400001.0
2005-06-27 11:56:00,1.23582,1.23588,1.2358,1.23588,39800000.0
2005-06-27 11:57:00,1.2359,1.23595,1.23585,1.23585,135300000.0
2005-06-27 11:58:00,1.2358,1.2358,1.23567,1.23567,48100002.0
2005-06-27 11:59:00,1.23568,1.23601,1.23562,1.23601,103199999.0
2005-06-27 12:00:00,1.23608,1.23608,1.23589,1.23603,115799998.0
2005-06-27 12:01:00,1.23606,1.23606,1.2358,1.2358,50600000.0
2005-06-27 12:02:00,1.23578,1.23587,1.23578,1.23583,65500001.0
2005-06-27 12:03:00,1.23587,1.2359,1.23583,1.23583,161099999.0
2005-06-27 12:04:00,1.2359,1.2359,1.23585,1.2359,71200001.0
2005-06-27 12:05:00,1.23585,1.23588,1.23574,1.23581,83100001.0
2005-06-27 12:06:00,1.23597,1.23602,1.23587,1.23587,71000000.0
2005-06-27 12:07:00,1.23584,1.23584,1.23567,1.23567,33400000.0
2005-06-27 12:08:00,1.23569,1.23569,1.2354,1.2354,92500000.0
2005-06-27 12:09:00,1.2355,1.2355,1.23545,1.2355,121299997.0
2005-06-27 12:10:00,1.23554,1.23561,1.23554,1.23561,26400001.0
2005-06-27 12:11:00,1.23547,1.23566,1.23536,1.23536,115100000.0
2005-06-27 12:12:00,1.23554,1.2356,1.23545,1.23553,107900001.0
2005-06-27 12:13:00,1.23552,1.23586,1.23552,1.23577,44700000.0
2005-06-27 12:14:00,1.23584,1.23597,1.23584,1.23592,47999999.0
2005-06-27 12:15:00,1.23594,1.23601,1.23589,1.23597,148399999.0
2005-06-27 12:16:00,1.23584,1.23584,1.2357,1.23577,92199996.0
2005-06-27 12:17:00,1.23585,1.23589,1.23571,1.23571,115100001.0
2005-06-27 12:18:00,1.23568,1.23568,1.2355,1.23567,39300000.0
2005-06-27 12:19:00,1.23582,1.23585,1.23574,1.23574,82500002.0
2005-06-27 12:20:00,1.23576,1.23589,1.23576,1.23584,124600000.0
2005-06-27 12:21:00,1.23579,1.23579,1.23546,1.23553,109300002.0
2005-06-27 12:22:00,1.23564,1.2357,1.23559,1.2357,61299999.0
2005-06-27 12:23:00,1.23571,1.23571,1.23553,1.23553,91200000.0
2005-06-27 12:24:00,1.23548,1.23572,1.23546,1.23561,107700000.0
2005-06-27 12:25:00,1.23564,1.23592,1.23564,1.23582,165200000.0
2005-06-27 12:26:00,1.23582,1.23582,1.23569,1.23571,76000000.0
2005-06-27 12:27:00,1.23569,1.23591,1.23568,1.23591,123799999.0
2005-06-27 12:28:00,1.23598,1.23607,1.23592,1.23593,122700001.0
2005-06-27 12:29:00,1.2359,1.23605,1.2359,1.23605,49800000.0
2005-06-27 12:30:00,1.23596,1.23632,1.23593,1.23632,92600002.0
2005-06-27 12:31:00,1.23625,1.23636,1.23619,1.23622,93400001.0
2005-06-27 12:32:00,1.23602,1.23606,1.2359,1.236,131000000.0
2005-06-27 12:33:00,1.23603,1.23604,1.23597,1.23597,49300000.0
2005-06-27 12:34:00,1.23588,1.23603,1.23582,1.236,64100000.0
2005-06-27 12:35:00,1.23607,1.23607,1.23583,1.2359,74100000.0
2005-06-27 12:36:00,1.23594,1.23598,1.23594,1.23598,4000000.0
2005-06-27 12:37:00,1.23614,1.23633,1.23614,1.23622,95500000.0
2005-06-27 12:38:00,1.23627,1.23635,1.23624,1.23634,128900001.0
2005-06-27 12:39:00,1.23628,1.23642,1.23625,1.23629,122500001.0
2005-06-27 12:40:00,1.23642,1.23657,1.23632,1.23636,166799999.0
2005-06-27 12:41:00,1.2363,1.2363,1.23628,1.2363,86700000.0
2005-06-27 12:42:00,1.23632,1.2365,1.23632,1.23641,140499999.0
2005-06-27 12:43:00,1.23631,1.23634,1.23631,1.23634,8900000.0
2005-06-27 12:44:00,1.23625,1.23643,1.23625,1.23633,70000001.0
2005-06-27 12:45:00,1.23633,1.23648,1.23632,1.23648,87800000.0
2005-06-27 12:46:00,1.23658,1.23658,1.23657,1.23658,19900000.0
2005-06-27 12:47:00,1.2366,1.2366,1.23655,1.23656,65100001.0
2005-06-27 12:48:00,1.23652,1.23652,1.23634,1.23642,64399999.0
2005-06-27 12:49:00,1.23643,1.23643,1.23639,1.23639,11600000.0
2005-06-27 12:50:00,1.23645,1.23657,1.23645,1.23655,103200001.0
2005-06-27 12:51:00,1.23647,1.2365,1.2364,1.2365,54199999.0
2005-06-27 12:52:00,1.2365,1.23658,1.2365,1.23658,99199998.0
2005-06-27 12:53:00,1.23668,1.23685,1.23668,1.23685,49800000.0
2005-06-27 12:54:00,1.23691,1.23709,1.23691,1.23702,113000001.0
2005-06-27 12:55:00,1.23686,1.23686,1.23677,1.23685,199200000.0
2005-06-27 12:56:00,1.23695,1.23708,1.23695,1.237,54600000.0
2005-06-27 12:57:00,1.237,1.23702,1.23695,1.23702,34900001.0
2005-06-27 12:58:00,1.23696,1.23698,1.23687,1.23698,38300000.0
2005-06-27 12:59:00,1.23693,1.23721,1.23689,1.23721,83600000.0
2005-06-27 13:00:00,1.23722,1.2373,1.23717,1.23717,108800002.0
2005-06-27 13:01:00,1.23728,1.23729,1.23722,1.23728,114600001.0
2005-06-27 13:02:00,1.23722,1.23727,1.23714,1.23714,99600001.0
2005-06-27 13:03:00,1.23708,1.23709,1.23703,1.23709,77399999.0
2005-06-27 13:04:00,1.23705,1.23709,1.23696,1.23698,85600001.0
2005-06-27 13:05:00,1.23693,1.23699,1.23693,1.23694,105099998.0
2005-06-27 13:06:00,1.23698,1.237,1.23691,1.237,104499999.0
2005-06-27 13:07:00,1.23703,1.23705,1.23688,1.23688,108400001.0
2005-06-27 13:08:00,1.23693,1.23703,1.2369,1.23698,123800001.0
2005-06-27 13:09:00,1.23697,1.23697,1.2369,1.23696,60800000.0
2005-06-27 13:10:00,1.23685,1.23697,1.23679,1.23691,104699998.0
2005-06-27 13:11:00,1.237,1.237,1.23685,1.23685,77300000.0
2005-06-27 13:12:00,1.23678,1.23678,1.23678,1.23678,19100000.0
2005-06-27 13:13:00,1.23678,1.2368,1.23678,1.2368,35800000.0
2005-06-27 13:14:00,1.2368,1.2368,1.2368,1.2368,16800000.0
2005-06-27 13:15:00,1.23672,1.23672,1.23667,1.23669,25200000.0
2005-06-27 13:16:00,1.23657,1.23676,1.23655,1.23655,72099999.0
2005-06-27 13:17:00,1.23657,1.23677,1.23657,1.23662,67700002.0
2005-06-27 13:18:00,1.2366,1.2366,1.23634,1.23638,61000000.0
2005-06-27 13:19:00,1.23645,1.23656,1.23645,1.23656,43300000.0
2005-06-27 13:20:00,1.23656,1.23661,1.2364,1.23643,106599998.0
2005-06-27 13:21:00,1.23616,1.23616,1.23574,1.23583,85400000.0
2005-06-27 13:22:00,1.23572,1.23613,1.23572,1.23613,108899999.0
2005-06-27 13:23:00,1.23606,1.23606,1.23589,1.2359,59700000.0
2005-06-27 13:24:00,1.23592,1.23599,1.23582,1.2359,55299999.0
2005-06-27 13:25:00,1.2357,1.2357,1.23565,1.23568,37300000.0
2005-06-27 13:26:00,1.23566,1.23585,1.23556,1.23584,111299999.0
2005-06-27 13:27:00,1.2359,1.2359,1.23585,1.2359,79900001.0
2005-06-27 13:28:00,1.23593,1.23593,1.23592,1.23593,75700001.0
2005-06-27 13:29:00,1.236,1.23605,1.23595,1.23595,119400000.0
2005-06-27 13:30:00,1.23597,1.23597,1.23587,1.2359,68300000.0
2005-06-27 13:31:00,1.23585,1.23599,1.23585,1.23592,113700002.0
2005-06-27 13:32:00,1.23601,1.23601,1.23579,1.23596,216500004.0
2005-06-27 13:33:00,1.23597,1.23597,1.23569,1.23577,83199999.0
2005-06-27 13:34:00,1.23586,1.2361,1.23586,1.236,97199999.0
2005-06-27 13:35:00,1.236,1.23612,1.23593,1.23598,124900000.0
2005-06-27 13:36:00,1.2359,1.2359,1.23575,1.23575,140200002.0
2005-06-27 13:37:00,1.23575,1.23575,1.23575,1.23575,33500000.0
2005-06-27 13:38:00,1.23564,1.23566,1.23561,1.23561,26400000.0
2005-06-27 13:39:00,1.23564,1.23566,1.23564,1.23566,40700000.0
2005-06-27 13:40:00,1.23571,1.23575,1.2357,1.23575,146900000.0
2005-06-27 13:41:00,1.23571,1.2358,1.23564,1.23572,81600000.0
2005-06-27 13:42:00,1.23585,1.23585,1.23572,1.23575,153100000.0
2005-06-27 13:43:00,1.23585,1.23585,1.23575,1.23575,16000000.0
2005-06-27 13:44:00,1.23578,1.23581,1.23564,1.23564,80400000.0
2005-06-27 13:45:00,1.23565,1.23575,1.23565,1.23575,181000001.0
2005-06-27 13:46:00,1.23552,1.23552,1.23533,1.23533,7200000.0
2005-06-27 13:47:00,1.23503,1.23514,1.23497,1.23497,71400002.0
2005-06-27 13:48:00,1.2349,1.2349,1.23485,1.23485,54700001.0
2005-06-27 13:49:00,1.2349,1.2349,1.23469,1.2348,60700000.0
2005-06-27 13:50:00,1.23495,1.23508,1.23495,1.23508,103299999.0
2005-06-27 13:51:00,1.23502,1.23508,1.23502,1.23508,42200000.0
2005-06-27 13:52:00,1.23505,1.23515,1.23505,1.2351,129299995.0
2005-06-27 13:53:00,1.23508,1.2351,1.23508,1.2351,65499999.0
2005-06-27 13:54:00,1.23505,1.2351,1.23505,1.2351,43300001.0
2005-06-27 13:55:00,1.23512,1.23515,1.2351,1.2351,132200000.0
2005-06-27 13:56:00,1.23505,1.23509,1.23499,1.23502,106400000.0
2005-06-27 13:57:00,1.23495,1.23505,1.2348,1.235,106999999.0
2005-06-27 13:58:00,1.235,1.235,1.23495,1.23495,45400000.0
2005-06-27 13:59:00,1.23505,1.23505,1.23495,1.23495,5600000.0
2005-06-27 14:00:00,1.23494,1.23496,1.23494,1.23496,15100000.0
2005-06-27 14:01:00,1.23487,1.23493,1.23472,1.23472,50200000.0
2005-06-27 14:02:00,1.23456,1.2346,1.23449,1.23457,66100000.0
2005-06-27 14:03:00,1.23455,1.23455,1.23422,1.23422,76900000.0
2005-06-27 14:04:00,1.23402,1.23424,1.23402,1.23424,169800004.0
2005-06-27 14:05:00,1.23422,1.23443,1.23416,1.23416,94400000.0
2005-06-27 14:06:00,1.23409,1.23422,1.234,1.23422,90600003.0
2005-06-27 14:07:00,1.23436,1.23446,1.23434,1.23442,108200000.0
2005-06-27 14:08:00,1.23441,1.23457,1.23441,1.23443,95000002.0
2005-06-27 14:09:00,1.23443,1.23457,1.23441,1.23448,169300001.0
2005-06-27 14:10:00,1.23461,1.23474,1.23456,1.23456,171300001.0
2005-06-27 14:11:00,1.23472,1.23473,1.23417,1.23425,181300002.0
2005-06-27 14:12:00,1.23434,1.23467,1.23434,1.23467,103400001.0
2005-06-27 14:13:00,1.23475,1.23483,1.23472,1.23472,152099998.0
2005-06-27 14:14:00,1.2347,1.23471,1.23447,1.23462,122500004.0
2005-06-27 14:15:00,1.23441,1.2348,1.23441,1.23443,131100001.0
2005-06-27 14:16:00,1.23459,1.23471,1.23459,1.23471,27900000.0
2005-06-27 14:17:00,1.23503,1.23522,1.23503,1.23522,34300000.0
2005-06-27 14:18:00,1.23511,1.23512,1.235,1.23508,49490000.0
2005-06-27 14:19:00,1.23514,1.23527,1.23514,1.23524,166999997.0
2005-06-27 14:20:00,1.23532,1.23539,1.23508,1.23522,107699999.0
2005-06-27 14:21:00,1.23512,1.23512,1.23472,1.2348,93699998.0
2005-06-27 14:22:00,1.23464,1.23464,1.23456,1.23456,24100000.0
2005-06-27 14:23:00,1.23447,1.23447,1.23375,1.23375,78800000.0
2005-06-27 14:24:00,1.23386,1.23397,1.23386,1.23391,58800001.0
2005-06-27 14:25:00,1.23395,1.23395,1.23381,1.23381,103899999.0
2005-06-27 14:26:00,1.23382,1.23382,1.23373,1.23375,39300000.0
2005-06-27 14:27:00,1.2338,1.23385,1.23375,1.2338,112600001.0
2005-06-27 14:28:00,1.23379,1.23402,1.23379,1.23402,69600001.0
2005-06-27 14:29:00,1.23387,1.23387,1.23377,1.23377,33900000.0
2005-06-27 14:30:00,1.23381,1.23392,1.23381,1.23383,64400000.0
2005-06-27 14:31:00,1.23385,1.23386,1.23384,1.23384,6300000.0
2005-06-27 14:32:00,1.23378,1.2338,1.23378,1.2338,132500000.0
2005-06-27 14:33:00,1.23378,1.23385,1.23378,1.2338,75600003.0
2005-06-27 14:34:00,1.23379,1.23395,1.23377,1.23377,20700000.0
2005-06-27 14:35:00,1.23373,1.2339,1.23373,1.23376,62400000.0
2005-06-27 14:36:00,1.23388,1.23398,1.23388,1.23398,201000000.0
2005-06-27 14:37:00,1.2341,1.23417,1.23392,1.23392,134700000.0
2005-06-27 14:38:00,1.23382,1.23382,1.23372,1.2338,100500001.0
2005-06-27 14:39:00,1.23387,1.23405,1.23387,1.234,120700003.0
2005-06-27 14:40:00,1.23391,1.23391,1.23377,1.23377,44700001.0
2005-06-27 14:41:00,1.23357,1.23358,1.23347,1.23347,73000000.0
2005-06-27 14:42:00,1.23364,1.23364,1.23333,1.23333,103500001.0
2005-06-27 14:43:00,1.23253,1.23253,1.23152,1.2325,81399998.0
2005-06-27 14:44:00,1.23303,1.23309,1.23283,1.23298,70500001.0
2005-06-27 14:45:00,1.23314,1.23319,1.23301,1.23317,120600000.0
2005-06-27 14:46:00,1.23319,1.23334,1.23308,1.23308,86499998.0
2005-06-27 14:47:00,1.23291,1.23306,1.23291,1.23302,56799999.0
2005-06-27 14:48:00,1.23296,1.23305,1.2329,1.2329,152600001.0
2005-06-27 14:49:00,1.23296,1.233,1.23283,1.23294,125300003.0
2005-06-27 14:50:00,1.23307,1.23311,1.23296,1.23308,18000000.0
2005-06-27 14:51:00,1.23297,1.23303,1.23297,1.23299,89600000.0
2005-06-27 14:52:00,1.23307,1.23307,1.23287,1.23287,129000001.0
2005-06-27 14:53:00,1.23303,1.23328,1.23303,1.23328,93199998.0
2005-06-27 14:54:00,1.23329,1.23348,1.23329,1.23341,96799999.0
2005-06-27 14:55:00,1.23341,1.23341,1.23319,1.23341,101300000.0
2005-06-27 14:56:00,1.23341,1.23341,1.23321,1.23333,90700000.0
2005-06-27 14:57:00,1.23322,1.23335,1.23322,1.23335,14400000.0
2005-06-27 14:58:00,1.23339,1.23339,1.23318,1.23324,121200003.0
2005-06-27 14:59:00,1.2334,1.23357,1.23339,1.23357,59500000.0
2005-06-27 15:00:00,1.23356,1.23356,1.23335,1.23351,126300002.0
2005-06-27 15:01:00,1.23339,1.23349,1.23339,1.23343,72899998.0
2005-06-27 15:02:00,1.23331,1.23348,1.23331,1.23337,106999999.0
2005-06-27 15:03:00,1.23335,1.23345,1.23335,1.2334,104900000.0
2005-06-27 15:04:00,1.23337,1.23337,1.2332,1.23323,31700000.0
2005-06-27 15:05:00,1.23315,1.23321,1.23309,1.23318,137599999.0
2005-06-27 15:06:00,1.23321,1.23328,1.23321,1.23328,103099999.0
2005-06-27 15:07:00,1.23337,1.23342,1.2332,1.23333,132899998.0
2005-06-27 15:08:00,1.2333,1.23346,1.23327,1.23327,98300000.0
2005-06-27 15:09:00,1.23333,1.23337,1.23333,1.23337,56400002.0
2005-06-27 15:10:00,1.23335,1.23335,1.23327,1.2333,100599999.0
2005-06-27 15:11:00,1.23329,1.23329,1.23322,1.23328,149999999.0
2005-06-27 15:12:00,1.23316,1.23316,1.23289,1.23298,110899997.0
2005-06-27 15:13:00,1.23297,1.23304,1.23282,1.2329,142600000.0
2005-06-27 15:14:00,1.23258,1.23261,1.23172,1.23198,153000003.0
2005-06-27 15:15:00,1.23194,1.23194,1.23153,1.23153,130500002.0
2005-06-27 15:16:00,1.23158,1.23184,1.23158,1.23184,116600000.0
2005-06-27 15:17:00,1.23197,1.23238,1.23197,1.23232,78700003.0
2005-06-27 15:18:00,1.23252,1.23284,1.23252,1.23269,75700001.0
2005-06-27 15:19:00,1.23255,1.23266,1.23254,1.23254,88500002.0
2005-06-27 15:20:00,1.23257,1.23269,1.23257,1.23267,131100001.0
2005-06-27 15:21:00,1.23258,1.23276,1.23258,1.23271,120000000.0
2005-06-27 15:22:00,1.23272,1.2328,1.23269,1.23278,101399999.0
2005-06-27 15:23:00,1.23273,1.23278,1.23268,1.23268,90400001.0
2005-06-27 15:24:00,1.23275,1.2329,1.23275,1.2329,45300002.0
2005-06-27 15:25:00,1.23286,1.23291,1.23285,1.23285,178800001.0
2005-06-27 15:26:00,1.2329,1.23295,1.23284,1.23285,86100000.0
2005-06-27 15:27:00,1.23283,1.23285,1.23279,1.23282,69600000.0
2005-06-27 15:28:00,1.23277,1.23303,1.23277,1.23303,90600004.0
2005-06-27 15:29:00,1.23312,1.23312,1.23297,1.23297,5800000.0
2005-06-27 15:30:00,1.23295,1.23313,1.23295,1.23309,43400000.0
2005-06-27 15:31:00,1.2333,1.23368,1.2333,1.2336,67900001.0
2005-06-27 15:32:00,1.23363,1.23382,1.23361,1.23382,140899998.0
2005-06-27 15:33:00,1.2338,1.2338,1.2337,1.23378,66300000.0
2005-06-27 15:34:00,1.23381,1.23385,1.2336,1.23385,109399999.0
2005-06-27 15:35:00,1.2338,1.23386,1.23367,1.23367,143000002.0
2005-06-27 15:36:00,1.23363,1.23365,1.23341,1.23341,127200000.0
2005-06-27 15:37:00,1.23343,1.2337,1.23343,1.23367,60400001.0
2005-06-27 15:38:00,1.23369,1.23384,1.23369,1.23374,93500000.0
2005-06-27 15:39:00,1.23375,1.23397,1.23375,1.23397,93000000.0
2005-06-27 15:40:00,1.2342,1.23465,1.2342,1.23456,20100000.0
2005-06-27 15:41:00,1.23457,1.23493,1.23457,1.23472,70000001.0
2005-06-27 15:42:00,1.23463,1.23477,1.23458,1.23477,114099999.0
2005-06-27 15:43:00,1.23488,1.23502,1.23484,1.23502,99699999.0
2005-06-27 15:44:00,1.23507,1.23507,1.23503,1.23503,11200000.0
2005-06-27 15:45:00,1.23493,1.23497,1.23491,1.23493,42900000.0
2005-06-27 15:46:00,1.23481,1.23489,1.23471,1.23481,78600001.0
2005-06-27 15:47:00,1.2348,1.2349,1.23475,1.23481,127700001.0
2005-06-27 15:48:00,1.23492,1.23509,1.23486,1.23503,77499998.0
2005-06-27 15:49:00,1.23511,1.2352,1.23503,1.2351,121100003.0
2005-06-27 15:50:00,1.23501,1.23515,1.23501,1.23515,70000001.0
2005-06-27 15:51:00,1.23522,1.23535,1.23521,1.23527,52199999.0
2005-06-27 15:52:00,1.23529,1.23569,1.23529,1.23557,94400000.0
2005-06-27 15:53:00,1.23562,1.23563,1.23554,1.23559,70700000.0
2005-06-27 15:54:00,1.2356,1.2356,1.23544,1.23548,57699999.0
2005-06-27 15:55:00,1.23542,1.23553,1.23542,1.23553,29900001.0
2005-06-27 15:56:00,1.23561,1.23563,1.23547,1.2355,113000000.0
2005-06-27 15:57:00,1.23545,1.23545,1.23533,1.23534,126000003.0
2005-06-27 15:58:00,1.23533,1.23533,1.23443,1.23443,139200002.0
2005-06-27 15:59:00,1.23432,1.23432,1.23367,1.23388,93099998.0
2005-06-27 16:00:00,1.23391,1.23399,1.23373,1.23399,55800001.0
2005-06-27 16:01:00,1.23412,1.23417,1.2339,1.23404,100699998.0
2005-06-27 16:02:00,1.23408,1.23418,1.234,1.23411,154000000.0
2005-06-27 16:03:00,1.23415,1.23422,1.23415,1.23422,8100000.0
2005-06-27 16:04:00,1.23426,1.23429,1.23414,1.23423,35400000.0
2005-06-27 16:05:00,1.23452,1.23458,1.23452,1.23458,59000000.0
2005-06-27 16:06:00,1.23474,1.23474,1.23459,1.23466,95999999.0
2005-06-27 16:07:00,1.23463,1.23486,1.23462,1.23471,169800005.0
2005-06-27 16:08:00,1.23481,1.23519,1.23481,1.2349,121499999.0
2005-06-27 16:09:00,1.23482,1.23493,1.23482,1.23485,79100001.0
2005-06-27 16:10:00,1.2349,1.2349,1.23475,1.23482,186499997.0
2005-06-27 16:11:00,1.23481,1.23481,1.23472,1.23472,30699999.0
2005-06-27 16:12:00,1.23458,1.23458,1.2344,1.2344,20300000.0
2005-06-27 16:13:00,1.2341,1.2341,1.23355,1.23359,66700000.0
2005-06-27 16:14:00,1.23364,1.23373,1.23358,1.23358,84300000.0
2005-06-27 16:15:00,1.23367,1.23367,1.23354,1.23354,91799998.0
2005-06-27 16:16:00,1.23315,1.23315,1.23271,1.23271,74500000.0
2005-06-27 16:17:00,1.23279,1.23286,1.23277,1.23286,81300000.0
2005-06-27 16:18:00,1.23293,1.23301,1.23288,1.23297,93400000.0
2005-06-27 16:19:00,1.23272,1.23272,1.23207,1.2321,74700000.0
2005-06-27 16:20:00,1.23177,1.23177,1.23148,1.23159,29500000.0
2005-06-27 16:21:00,1.23167,1.23196,1.23167,1.2319,109000001.0
2005-06-27 16:22:00,1.23198,1.23211,1.23143,1.23143,116500000.0
2005-06-27 16:23:00,1.23118,1.23118,1.2302,1.2306,144400002.0
2005-06-27 16:24:00,1.2307,1.2307,1.23046,1.23046,86499999.0
2005-06-27 16:25:00,1.23055,1.23057,1.22921,1.22921,96400002.0
2005-06-27 16:26:00,1.22891,1.22951,1.2288,1.22951,126400001.0
2005-06-27 16:27:00,1.22961,1.22965,1.22957,1.22963,104400001.0
2005-06-27 16:28:00,1.2297,1.22983,1.22966,1.22977,167300001.0
2005-06-27 16:29:00,1.23012,1.23038,1.23012,1.23018,59299998.0
2005-06-27 16:30:00,1.23022,1.23024,1.22984,1.22984,90700000.0
2005-06-27 16:31:00,1.22948,1.22948,1.22937,1.22939,95099999.0
2005-06-27 16:32:00,1.2295,1.22967,1.22933,1.22946,147800002.0
2005-06-27 16:33:00,1.22948,1.22958,1.22948,1.22957,126199998.0
2005-06-27 16:34:00,1.22951,1.22954,1.22924,1.22924,66800001.0
2005-06-27 16:35:00,1.22951,1.2301,1.22951,1.2301,57800001.0
2005-06-27 16:36:00,1.22995,1.22995,1.22988,1.22991,102999997.0
2005-06-27 16:37:00,1.22996,1.23013,1.22996,1.23005,160300001.0
2005-06-27 16:38:00,1.22986,1.22997,1.2298,1.22981,133900004.0
2005-06-27 16:39:00,1.22992,1.23018,1.22992,1.23018,29300001.0
2005-06-27 16:40:00,1.22985,1.22985,1.22975,1.22975,20800000.0
2005-06-27 16:41:00,1.22939,1.22962,1.22939,1.2296,127599998.0
2005-06-27 16:42:00,1.22952,1.22952,1.22923,1.22932,176700001.0
2005-06-27 16:43:00,1.22931,1.22937,1.22916,1.22916,111700001.0
2005-06-27 16:44:00,1.2288,1.2288,1.22808,1.22831,71300000.0
2005-06-27 16:45:00,1.22842,1.22842,1.2284,1.2284,8900000.0
2005-06-27 16:46:00,1.22838,1.22879,1.22838,1.22875,140099997.0
2005-06-27 16:47:00,1.22878,1.22894,1.2287,1.22887,143600001.0
2005-06-27 16:48:00,1.22887,1.22895,1.22885,1.22892,60100000.0
2005-06-27 16:49:00,1.22894,1.22947,1.22894,1.22947,133900002.0
2005-06-27 16:50:00,1.22951,1.22951,1.22914,1.2292,109300000.0
2005-06-27 16:51:00,1.22925,1.22928,1.22913,1.22913,144400002.0
2005-06-27 16:52:00,1.22915,1.22928,1.22915,1.22928,16800000.0
2005-06-27 16:53:00,1.22924,1.22924,1.22916,1.22918,38000000.0
2005-06-27 16:54:00,1.22923,1.22932,1.22914,1.22932,69999999.0
2005-06-27 16:55:00,1.22983,1.2299,1.2297,1.2299,67900000.0
2005-06-27 16:56:00,1.22999,1.2301,1.22988,1.22988,69400000.0
2005-06-27 16:57:00,1.22987,1.23018,1.22987,1.23018,49299999.0
2005-06-27 16:58:00,1.23016,1.23018,1.23005,1.23018,130300001.0
2005-06-27 16:59:00,1.23025,1.23031,1.23008,1.2301,123100000.0
2005-06-27 17:00:00,1.23007,1.23007,1.22988,1.23006,141800000.0
2005-06-27 17:01:00,1.23011,1.23016,1.23011,1.23016,18800000.0
2005-06-27 17:02:00,1.2303,1.23039,1.23027,1.23027,18500000.0
2005-06-27 17:03:00,1.23037,1.23059,1.23037,1.23044,132500000.0
2005-06-27 17:04:00,1.23045,1.23062,1.2303,1.23047,104700001.0
2005-06-27 17:05:00,1.23084,1.23106,1.23084,1.23106,69600003.0
2005-06-27 17:06:00,1.23147,1.23173,1.23106,1.23106,103399998.0
2005-06-27 17:07:00,1.23111,1.23114,1.23085,1.23113,90600001.0
2005-06-27 17:08:00,1.23117,1.23123,1.23092,1.23092,145200000.0
2005-06-27 17:09:00,1.23098,1.23105,1.23061,1.23083,130999999.0
2005-06-27 17:10:00,1.23083,1.23105,1.23081,1.23105,51700000.0
2005-06-27 17:11:00,1.23084,1.23084,1.23035,1.2304,85199999.0
2005-06-27 17:12:00,1.23039,1.2305,1.23037,1.23046,139999999.0
2005-06-27 17:13:00,1.2304,1.2304,1.23034,1.23034,86600002.0
2005-06-27 17:14:00,1.23036,1.23043,1.23033,1.23039,98099999.0
2005-06-27 17:15:00,1.23044,1.23051,1.23044,1.2305,41299999.0
2005-06-27 17:16:00,1.23049,1.23071,1.23046,1.23066,88900001.0
2005-06-27 17:17:00,1.23071,1.23071,1.23064,1.23064,48600000.0
2005-06-27 17:18:00,1.23066,1.23066,1.23059,1.23059,23100001.0
2005-06-27 17:19:00,1.23069,1.23069,1.23064,1.23064,7400000.0
2005-06-27 17:20:00,1.23066,1.23071,1.2306,1.23071,141700002.0
2005-06-27 17:21:00,1.23063,1.23081,1.23022,1.23044,107700000.0
2005-06-27 17:22:00,1.23064,1.23064,1.23049,1.23049,61199998.0
2005-06-27 17:23:00,1.23058,1.23058,1.23053,1.23055,46700000.0
2005-06-27 17:24:00,1.23063,1.23065,1.23059,1.23065,59600002.0
2005-06-27 17:25:00,1.2306,1.2306,1.2303,1.23051,34500000.0
2005-06-27 17:26:00,1.23063,1.23069,1.2306,1.23065,113800002.0
2005-06-27 17:27:00,1.23062,1.23062,1.23056,1.23056,5600000.0
2005-06-27 17:28:00,1.23042,1.23042,1.23026,1.23037,104600000.0
2005-06-27 17:29:00,1.2304,1.2304,1.23031,1.23031,55200000.0
2005-06-27 17:30:00,1.23032,1.23056,1.23032,1.23053,78600001.0
2005-06-27 17:31:00,1.23056,1.23056,1.23043,1.23043,42999999.0
2005-06-27 17:32:00,1.23049,1.23058,1.23048,1.23058,70299999.0
2005-06-27 17:33:00,1.23079,1.23086,1.23079,1.23086,47799999.0
2005-06-27 17:34:00,1.23117,1.23117,1.231,1.2311,41500000.0
2005-06-27 17:35:00,1.23104,1.23106,1.23083,1.23085,149799997.0
2005-06-27 17:36:00,1.23094,1.23108,1.23094,1.23105,52500000.0
2005-06-27 17:37:00,1.2308,1.2308,1.23055,1.23063,47399999.0
2005-06-27 17:38:00,1.23065,1.23072,1.23025,1.23025,49300000.0
2005-06-27 17:39:00,1.23022,1.23027,1.23022,1.23022,88399999.0
2005-06-27 17:40:00,1.23032,1.23046,1.23032,1.23046,82700001.0
2005-06-27 17:41:00,1.23047,1.23063,1.23047,1.23063,59700002.0
2005-06-27 17:42:00,1.23065,1.23074,1.23046,1.23065,75500001.0
2005-06-27 17:43:00,1.23065,1.23065,1.23054,1.23058,16000000.0
2005-06-27 17:44:00,1.23048,1.23062,1.23044,1.23062,138999999.0
2005-06-27 17:45:00,1.23057,1.23057,1.23053,1.23053,26300000.0
2005-06-27 17:46:00,1.23026,1.23068,1.23016,1.23061,89200002.0
2005-06-27 17:47:00,1.23048,1.2305,1.23037,1.23045,39500000.0
2005-06-27 17:48:00,1.23048,1.23048,1.23039,1.23048,85500000.0
2005-06-27 17:49:00,1.23043,1.23044,1.23043,1.23044,7200000.0
2005-06-27 17:50:00,1.23047,1.23058,1.23047,1.23058,20700000.0
2005-06-27 17:51:00,1.23066,1.23066,1.23047,1.23058,111100001.0
2005-06-27 17:52:00,1.23062,1.23072,1.23059,1.23059,29400000.0
2005-06-27 17:53:00,1.23053,1.23061,1.23046,1.23046,101900000.0
2005-06-27 17:54:00,1.23045,1.23057,1.23045,1.23057,73799999.0
2005-06-27 17:55:00,1.23047,1.23047,1.23026,1.23045,79700000.0
2005-06-27 17:56:00,1.23045,1.23063,1.23021,1.23025,123600002.0
2005-06-27 17:57:00,1.23052,1.23052,1.23033,1.23033,83299999.0
2005-06-27 17:58:00,1.23039,1.23043,1.23027,1.23032,127100000.0
2005-06-27 17:59:00,1.2303,1.23041,1.23029,1.23036,93299999.0
2005-06-27 18:00:00,1.23036,1.23039,1.23036,1.23039,18300000.0
2005-06-27 18:01:00,1.2303,1.23044,1.2303,1.2303,505199997.0
2005-06-27 18:02:00,1.23037,1.23052,1.22987,1.23027,934700004.0
2005-06-27 18:03:00,1.23018,1.23031,1.23018,1.23027,620099997.0
2005-06-27 18:04:00,1.2302,1.23046,1.22987,1.23035,655799999.0
2005-06-27 18:05:00,1.23028,1.23036,1.23017,1.23029,1180500004.0
2005-06-27 18:06:00,1.23032,1.23045,1.22999,1.2303,601099999.0
2005-06-27 18:07:00,1.23031,1.23045,1.23029,1.23038,1209599999.0
2005-06-27 18:08:00,1.23031,1.2306,1.23015,1.2303,1046200001.0
2005-06-27 18:09:00,1.23036,1.23036,1.23018,1.23022,481300005.0
2005-06-27 18:10:00,1.23042,1.23055,1.22991,1.23033,661100000.0
2005-06-27 18:11:00,1.23036,1.23042,1.23025,1.23029,1190599994.0
2005-06-27 18:12:00,1.23027,1.2303,1.23009,1.23009,36100000.0
2005-06-27 18:13:00,1.23023,1.23028,1.2302,1.23028,470900004.0
2005-06-27 18:14:00,1.23032,1.23032,1.23015,1.23028,385000003.0
2005-06-27 18:15:00,1.23025,1.23038,1.22966,1.23016,645599997.0
2005-06-27 18:16:00,1.23025,1.23037,1.23024,1.23037,566400002.0
2005-06-27 18:17:00,1.23042,1.23054,1.23035,1.2305,915000001.0
2005-06-27 18:18:00,1.23064,1.23074,1.2305,1.2305,578799998.0
2005-06-27 18:19:00,1.23053,1.23053,1.23036,1.23042,210600003.0
2005-06-27 18:20:00,1.23042,1.23042,1.23011,1.23015,715000003.0
2005-06-27 18:21:00,1.23017,1.23017,1.23005,1.23013,242900001.0
2005-06-27 18:22:00,1.23002,1.23027,1.22998,1.23024,222799998.0
2005-06-27 18:23:00,1.22998,1.23035,1.22964,1.23018,327300003.0
2005-06-27 18:24:00,1.23016,1.23022,1.23,1.23,587700001.0
2005-06-27 18:25:00,1.22994,1.23014,1.22987,1.23014,415599997.0
2005-06-27 18:26:00,1.23016,1.23016,1.22997,1.22997,888000003.0
2005-06-27 18:27:00,1.23008,1.23069,1.23008,1.23035,541200006.0
2005-06-27 18:28:00,1.23054,1.2308,1.23039,1.23053,202999999.0
2005-06-27 18:29:00,1.23052,1.23068,1.23052,1.23053,346700000.0
2005-06-27 18:30:00,1.23046,1.23053,1.23025,1.23042,933699999.0
2005-06-27 18:31:00,1.2304,1.2305,1.23032,1.23032,464700000.0
2005-06-27 18:32:00,1.23046,1.23057,1.23035,1.23043,489600001.0
2005-06-27 18:33:00,1.2304,1.23067,1.23034,1.2306,380490001.0
2005-06-27 18:34:00,1.23046,1.23083,1.2299,1.23045,345699999.0
2005-06-27 18:35:00,1.2306,1.2306,1.23033,1.23033,632499996.0
2005-06-27 18:36:00,1.23023,1.23029,1.23015,1.23015,489199995.0
2005-06-27 18:37:00,1.23015,1.23041,1.23015,1.23024,101100000.0
2005-06-27 18:38:00,1.23038,1.23042,1.23028,1.23033,120400000.0
2005-06-27 18:39:00,1.23006,1.23049,1.23006,1.23037,247000003.0
2005-06-27 18:40:00,1.23031,1.23045,1.23028,1.23041,762600001.0
2005-06-27 18:41:00,1.23035,1.23035,1.23017,1.23017,390200000.0
2005-06-27 18:42:00,1.23015,1.23028,1.23013,1.23018,585599997.0
2005-06-27 18:43:00,1.23015,1.23015,1.22989,1.22989,488199997.0
2005-06-27 18:44:00,1.2299,1.23001,1.22985,1.2299,164600001.0
2005-06-27 18:45:00,1.23,1.23023,1.22994,1.22998,587000003.0
2005-06-27 18:46:00,1.23018,1.23022,1.2301,1.23012,353999999.0
2005-06-27 18:47:00,1.2301,1.2301,1.2301,1.2301,2400000.0
2005-06-27 18:48:00,1.22995,1.23009,1.22995,1.23007,130500003.0
2005-06-27 18:49:00,1.22999,1.22999,1.22971,1.22971,98600002.0
2005-06-27 18:50:00,1.22962,1.22962,1.22916,1.22932,244999999.0
2005-06-27 18:51:00,1.22926,1.22926,1.2287,1.22878,214199999.0
2005-06-27 18:52:00,1.22868,1.22868,1.2284,1.22858,255800000.0
2005-06-27 18:53:00,1.22864,1.2289,1.22858,1.2289,675700004.0
2005-06-27 18:54:00,1.22895,1.22906,1.22881,1.22903,145200001.0
2005-06-27 18:55:00,1.22907,1.22915,1.22906,1.22915,516000006.0
2005-06-27 18:56:00,1.22922,1.22941,1.22922,1.22937,174599999.0
2005-06-27 18:57:00,1.2293,1.22942,1.2293,1.2294,222699999.0
2005-06-27 18:58:00,1.22925,1.22955,1.22925,1.22946,120900002.0
2005-06-27 18:59:00,1.22948,1.22983,1.22945,1.22945,581200002.0
2005-06-27 19:00:00,1.22957,1.22968,1.22956,1.22963,213099999.0
2005-06-27 19:01:00,1.22966,1.22976,1.22966,1.22967,124800001.0
2005-06-27 19:02:00,1.22971,1.22988,1.22971,1.22988,199400000.0
2005-06-27 19:03:00,1.22988,1.2299,1.22976,1.22976,321300003.0
2005-06-27 19:04:00,1.22983,1.23002,1.22979,1.22984,132900001.0
2005-06-27 19:05:00,1.22987,1.23008,1.22985,1.23005,352600005.0
2005-06-27 19:06:00,1.23008,1.23014,1.23,1.23,436000000.0
2005-06-27 19:07:00,1.23002,1.23018,1.23002,1.23014,151399999.0
2005-06-27 19:08:00,1.23014,1.23021,1.2301,1.2302,580800004.0
2005-06-27 19:09:00,1.23025,1.23034,1.23021,1.23025,703100002.0
2005-06-27 19:10:00,1.2303,1.23036,1.23001,1.23007,132099996.0
2005-06-27 19:11:00,1.23015,1.23042,1.22983,1.23017,373599998.0
2005-06-27 19:12:00,1.23029,1.23038,1.23029,1.23033,251800000.0
2005-06-27 19:13:00,1.23033,1.23035,1.23026,1.23027,170100003.0
2005-06-27 19:14:00,1.23004,1.23053,1.22988,1.23029,297900003.0
2005-06-27 19:15:00,1.23032,1.23042,1.2303,1.23033,427400000.0
2005-06-27 19:16:00,1.23028,1.23049,1.2301,1.23029,230700000.0
2005-06-27 19:17:00,1.23032,1.23032,1.23012,1.23012,262300002.0
2005-06-27 19:18:00,1.23008,1.23008,1.22986,1.22993,373999998.0
2005-06-27 19:19:00,1.22981,1.2299,1.22977,1.2299,117700000.0
2005-06-27 19:20:00,1.23001,1.23006,1.22927,1.22986,223499999.0
2005-06-27 19:21:00,1.23002,1.2301,1.2297,1.22978,137299998.0
2005-06-27 19:22:00,1.22985,1.22988,1.22969,1.22988,286200002.0
2005-06-27 19:23:00,1.2299,1.23007,1.22968,1.22968,31200000.0
2005-06-27 19:24:00,1.22987,1.22987,1.22972,1.22974,37700000.0
2005-06-27 19:25:00,1.22992,1.22992,1.2296,1.22983,142900001.0
2005-06-27 19:26:00,1.22974,1.22974,1.22971,1.22971,24600000.0
2005-06-27 19:27:00,1.22976,1.22976,1.22962,1.22965,430099999.0
2005-06-27 19:28:00,1.2297,1.2298,1.22962,1.22962,185199996.0
2005-06-27 19:29:00,1.22939,1.22939,1.22905,1.22933,97100002.0
2005-06-27 19:30:00,1.22942,1.22942,1.22912,1.22927,241599998.0
2005-06-27 19:31:00,1.22927,1.2295,1.22913,1.22917,164700003.0
2005-06-27 19:32:00,1.22931,1.22931,1.22924,1.22924,7600000.0
2005-06-27 19:33:00,1.22917,1.22936,1.22917,1.22923,307500002.0
2005-06-27 19:34:00,1.2292,1.2297,1.22909,1.2297,145000000.0
2005-06-27 19:35:00,1.22968,1.22968,1.22909,1.22923,127100001.0
2005-06-27 19:36:00,1.22929,1.22938,1.22918,1.22923,120300000.0
2005-06-27 19:37:00,1.22923,1.22963,1.22908,1.22938,522200001.0
2005-06-27 19:38:00,1.22936,1.2294,1.22908,1.22908,182000002.0
2005-06-27 19:39:00,1.22902,1.22905,1.22878,1.22878,354600003.0
2005-06-27 19:40:00,1.22871,1.22871,1.22838,1.22845,147400001.0
2005-06-27 19:41:00,1.22859,1.22869,1.22799,1.22851,195800004.0
2005-06-27 19:42:00,1.2284,1.22852,1.22839,1.22843,202099996.0
2005-06-27 19:43:00,1.2285,1.2285,1.22842,1.22842,94200000.0
2005-06-27 19:44:00,1.22841,1.22848,1.22841,1.22845,79900000.0
2005-06-27 19:45:00,1.22867,1.22884,1.22855,1.22858,118100001.0
2005-06-27 19:46:00,1.22851,1.22857,1.22851,1.22857,34200000.0
2005-06-27 19:47:00,1.2286,1.22874,1.2286,1.22861,103100002.0
2005-06-27 19:48:00,1.22855,1.22855,1.22845,1.22845,26300000.0
2005-06-27 19:49:00,1.22828,1.22834,1.22821,1.22821,182800000.0
2005-06-27 19:50:00,1.22823,1.22828,1.22821,1.22828,97600001.0
2005-06-27 19:51:00,1.2281,1.2281,1.22807,1.22807,36800000.0
2005-06-27 19:52:00,1.22789,1.22789,1.22733,1.22771,111700000.0
2005-06-27 19:53:00,1.2279,1.22793,1.22782,1.22782,131299998.0
2005-06-27 19:54:00,1.2279,1.22799,1.22782,1.22799,109100001.0
2005-06-27 19:55:00,1.22805,1.22805,1.22779,1.22779,67299999.0
2005-06-27 19:56:00,1.22813,1.22827,1.22758,1.22774,192800003.0
2005-06-27 19:57:00,1.22801,1.22801,1.2274,1.22778,223100002.0
2005-06-27 19:58:00,1.22805,1.22818,1.22805,1.22818,90399997.0
2005-06-27 19:59:00,1.22823,1.22836,1.22823,1.22826,119900000.0
2005-06-27 20:00:00,1.2283,1.22846,1.2283,1.22846,88099999.0
2005-06-27 20:01:00,1.2284,1.22843,1.22834,1.22834,55000000.0
2005-06-27 20:02:00,1.22834,1.22845,1.22833,1.2284,105300000.0
2005-06-27 20:03:00,1.22846,1.2286,1.22843,1.22855,450899999.0
2005-06-27 20:04:00,1.2286,1.2286,1.22838,1.22838,141300002.0
2005-06-27 20:05:00,1.22834,1.22834,1.22813,1.22817,134699997.0
2005-06-27 20:06:00,1.22827,1.22833,1.2277,1.22799,171699998.0
2005-06-27 20:07:00,1.22805,1.22836,1.22805,1.22815,238199998.0
2005-06-27 20:08:00,1.22828,1.22844,1.22826,1.22844,309600000.0
2005-06-27 20:09:00,1.22836,1.22836,1.2282,1.22825,163199999.0
2005-06-27 20:10:00,1.22832,1.22848,1.22811,1.22848,96900000.0
2005-06-27 20:11:00,1.22818,1.22818,1.22812,1.22812,133800000.0
2005-06-27 20:12:00,1.22811,1.22822,1.22811,1.22818,597099997.0
2005-06-27 20:13:00,1.22828,1.22845,1.22828,1.22838,129699999.0
2005-06-27 20:14:00,1.22838,1.22848,1.22838,1.22846,164599996.0
2005-06-27 20:15:00,1.22857,1.22865,1.22851,1.2286,452690002.0
2005-06-27 20:16:00,1.2286,1.22865,1.22855,1.22857,596799998.0
2005-06-27 20:17:00,1.22856,1.22864,1.22846,1.22863,376000005.0
2005-06-27 20:18:00,1.22855,1.22855,1.22844,1.22844,118099999.0
2005-06-27 20:19:00,1.22839,1.22847,1.22839,1.22845,128199999.0
2005-06-27 20:20:00,1.22841,1.22843,1.22831,1.22831,254900000.0
2005-06-27 20:21:00,1.2283,1.22841,1.22826,1.22828,276099999.0
2005-06-27 20:22:00,1.22827,1.22827,1.22806,1.22824,327100003.0
2005-06-27 20:23:00,1.22804,1.22851,1.22792,1.22817,512800005.0
2005-06-27 20:24:00,1.22816,1.22816,1.22805,1.22805,244299999.0
2005-06-27 20:25:00,1.22811,1.22811,1.22798,1.2281,156800001.0
2005-06-27 20:26:00,1.22807,1.22821,1.22784,1.22804,208900000.0
2005-06-27 20:27:00,1.22812,1.22829,1.22812,1.22821,135000001.0
2005-06-27 20:28:00,1.22815,1.22846,1.22804,1.22837,682999997.0
2005-06-27 20:29:00,1.22826,1.22841,1.22818,1.22833,530700004.0
2005-06-27 20:30:00,1.22833,1.22841,1.22831,1.22833,184600001.0
2005-06-27 20:31:00,1.22838,1.22843,1.22835,1.22835,334200000.0
2005-06-27 20:32:00,1.2282,1.2284,1.22804,1.22823,337200003.0
2005-06-27 20:33:00,1.22818,1.22845,1.22818,1.2283,202100002.0
2005-06-27 20:34:00,1.22835,1.22843,1.22835,1.22835,107800000.0
2005-06-27 20:35:00,1.22839,1.22847,1.22838,1.22847,285600000.0
2005-06-27 20:36:00,1.22852,1.22866,1.22848,1.22866,295900001.0
2005-06-27 20:37:00,1.22865,1.22865,1.22854,1.22862,266599999.0
2005-06-27 20:38:00,1.22865,1.2287,1.22859,1.2287,314599999.0
2005-06-27 20:39:00,1.22868,1.22872,1.22857,1.22872,485000000.0
2005-06-27 20:40:00,1.2288,1.22885,1.22873,1.22875,357799997.0
2005-06-27 20:41:00,1.22882,1.22897,1.22878,1.22897,540600001.0
2005-06-27 20:42:00,1.22904,1.22916,1.22902,1.22915,533700005.0
2005-06-27 20:43:00,1.22918,1.22932,1.2287,1.22883,330699998.0
2005-06-27 20:44:00,1.22919,1.22925,1.22909,1.22918,125300000.0
2005-06-27 20:45:00,1.22914,1.22919,1.22905,1.22905,198999998.0
2005-06-27 20:46:00,1.22903,1.22921,1.22896,1.22921,238400001.0
2005-06-27 20:47:00,1.2293,1.22977,1.2293,1.22969,180300002.0
2005-06-27 20:48:00,1.22968,1.22991,1.22966,1.22988,99199999.0
2005-06-27 20:49:00,1.22981,1.22982,1.22955,1.22982,282300000.0
2005-06-27 20:50:00,1.22989,1.22989,1.22982,1.22982,222100004.0
2005-06-27 20:51:00,1.22972,1.22972,1.22923,1.22949,78400001.0
2005-06-27 20:52:00,1.2297,1.23002,1.2297,1.22997,108099998.0
2005-06-27 20:53:00,1.22993,1.23016,1.22987,1.23005,229999996.0
2005-06-27 20:54:00,1.2302,1.23025,1.2301,1.23015,439799999.0
2005-06-27 20:55:00,1.2303,1.23033,1.23025,1.2303,255799998.0
2005-06-27 20:56:00,1.2303,1.2304,1.23025,1.2304,582199997.0
2005-06-27 20:57:00,1.23035,1.23037,1.23026,1.23032,475400009.0
2005-06-27 20:58:00,1.23035,1.23078,1.23028,1.23078,266600000.0
2005-06-27 20:59:00,1.23079,1.23101,1.23074,1.23086,204700002.0
2005-06-27 21:00:00,1.2308,1.2308,1.23054,1.23063,998800004.0
2005-06-27 21:01:00,1.2306,1.23073,1.2306,1.23063,678999999.0
2005-06-27 21:02:00,1.23054,1.23058,1.23037,1.23037,202100002.0
2005-06-27 21:03:00,1.2304,1.2304,1.23015,1.23015,558599996.0
2005-06-27 21:04:00,1.23017,1.23027,1.23008,1.23027,547700000.0
2005-06-27 21:05:00,1.23022,1.23022,1.23002,1.2301,810699995.0
2005-06-27 21:06:00,1.23006,1.23006,1.22995,1.22997,143999997.0
2005-06-27 21:07:00,1.22964,1.2306,1.2296,1.23007,519299998.0
2005-06-27 21:08:00,1.22976,1.23013,1.2294,1.22992,150800001.0
2005-06-27 21:09:00,1.22994,1.23,1.22987,1.22996,81900000.0
2005-06-27 21:10:00,1.22993,1.22993,1.22976,1.22987,407500004.0
2005-06-27 21:11:00,1.22984,1.23012,1.22973,1.22978,388099999.0
2005-06-27 21:12:00,1.22988,1.22988,1.22977,1.22977,318299999.0
2005-06-27 21:13:00,1.22977,1.22977,1.22954,1.22954,370100003.0
2005-06-27 21:14:00,1.22951,1.22951,1.22896,1.22924,238699998.0
2005-06-27 21:15:00,1.22863,1.22939,1.22863,1.22926,107499998.0
2005-06-27 21:16:00,1.22919,1.22924,1.22911,1.22912,125599997.0
2005-06-27 21:17:00,1.22917,1.2293,1.22913,1.2293,81999998.0
2005-06-27 21:18:00,1.22942,1.2295,1.22937,1.22948,83299999.0
2005-06-27 21:19:00,1.2295,1.22962,1.2295,1.22962,176100000.0
2005-06-27 21:20:00,1.22955,1.22955,1.22955,1.22955,65299999.0
2005-06-27 21:21:00,1.22945,1.22964,1.2292,1.22928,81800001.0
2005-06-27 21:22:00,1.22957,1.22963,1.22957,1.22963,69300000.0
2005-06-27 21:23:00,1.22969,1.22981,1.22969,1.22981,17900000.0
2005-06-27 21:24:00,1.22958,1.2299,1.22926,1.22985,24600000.0
2005-06-27 21:25:00,1.22992,1.23,1.22968,1.22968,47500000.0
2005-06-27 21:26:00,1.22984,1.22998,1.22984,1.22998,94200001.0
2005-06-27 21:27:00,1.23001,1.23008,1.23,1.23008,91300001.0
2005-06-27 21:28:00,1.22995,1.23017,1.22948,1.23008,298900001.0
2005-06-27 21:29:00,1.23006,1.23016,1.22956,1.23016,166600003.0
2005-06-27 21:30:00,1.23017,1.23017,1.22967,1.22992,65799999.0
2005-06-27 21:31:00,1.22998,1.23024,1.22969,1.2302,152999999.0
2005-06-27 21:32:00,1.23008,1.23009,1.22997,1.23009,278500001.0
2005-06-27 21:33:00,1.23015,1.23037,1.23015,1.23037,123700001.0
2005-06-27 21:34:00,1.23037,1.23043,1.22991,1.23015,101900000.0
2005-06-27 21:35:00,1.23038,1.23046,1.2303,1.23042,43700000.0
2005-06-27 21:36:00,1.23038,1.23046,1.23036,1.23043,92599999.0
2005-06-27 21:37:00,1.23044,1.23044,1.2303,1.2303,119299998.0
2005-06-27 21:38:00,1.23008,1.23029,1.22979,1.23009,87300000.0
2005-06-27 21:39:00,1.23028,1.23028,1.2302,1.2302,336900002.0
2005-06-27 21:40:00,1.23011,1.23033,1.22941,1.22995,242300002.0
2005-06-27 21:41:00,1.23007,1.23034,1.23,1.23018,159499999.0
2005-06-27 21:42:00,1.22995,1.23028,1.22995,1.23016,84900003.0
2005-06-27 21:43:00,1.23023,1.23025,1.23014,1.23014,90399999.0
2005-06-27 21:44:00,1.2301,1.2301,1.22978,1.22978,32500000.0
2005-06-27 21:45:00,1.22973,1.22986,1.22973,1.22986,113800000.0
2005-06-27 21:46:00,1.23003,1.23003,1.22914,1.22963,184699999.0
2005-06-27 21:47:00,1.22975,1.2298,1.22975,1.22978,155500000.0
2005-06-27 21:48:00,1.22984,1.23015,1.22984,1.23015,191499998.0
2005-06-27 21:49:00,1.23015,1.23025,1.23012,1.23018,85600001.0
2005-06-27 21:50:00,1.23003,1.23028,1.22992,1.23007,120499999.0
2005-06-27 21:51:00,1.23014,1.23018,1.22987,1.23018,118200002.0
2005-06-27 21:52:00,1.23027,1.2303,1.22991,1.23015,117299998.0
2005-06-27 21:53:00,1.23035,1.23049,1.22974,1.23011,301300002.0
2005-06-27 21:54:00,1.2302,1.23053,1.22986,1.22986,214400003.0
2005-06-27 21:55:00,1.23041,1.23048,1.2304,1.23048,48990000.0
2005-06-27 21:56:00,1.2301,1.23053,1.22995,1.23049,76599999.0
2005-06-27 21:57:00,1.23013,1.23061,1.23009,1.23043,105100000.0
2005-06-27 21:58:00,1.2302,1.23051,1.23009,1.23027,108700000.0
2005-06-27 21:59:00,1.23022,1.23046,1.23016,1.23038,142300002.0
2005-06-27 22:00:00,1.23045,1.2307,1.23026,1.23057,236499998.0
2005-06-27 22:01:00,1.23045,1.23048,1.23038,1.23038,113799998.0
2005-06-27 22:02:00,1.23036,1.23051,1.23036,1.23047,430900003.0
2005-06-27 22:03:00,1.23044,1.23048,1.2304,1.23043,155900001.0
2005-06-27 22:04:00,1.2302,1.23048,1.23012,1.23038,155700001.0
2005-06-27 22:05:00,1.23025,1.23025,1.23,1.23001,60700000.0
2005-06-27 22:06:00,1.23005,1.23015,1.23005,1.2301,166399999.0
2005-06-27 22:07:00,1.23012,1.2302,1.22997,1.2302,135700000.0
2005-06-27 22:08:00,1.23022,1.23024,1.23012,1.23024,140099997.0
2005-06-27 22:09:00,1.23015,1.23025,1.23015,1.23025,175400003.0
2005-06-27 22:10:00,1.23029,1.23038,1.23029,1.23038,65299999.0
2005-06-27 22:11:00,1.23038,1.23038,1.23032,1.23032,62600002.0
2005-06-27 22:12:00,1.23029,1.23029,1.2302,1.2302,90999999.0
2005-06-27 22:13:00,1.23021,1.23028,1.23021,1.23026,33500000.0
2005-06-27 22:14:00,1.23037,1.23044,1.23034,1.23042,114799999.0
2005-06-27 22:15:00,1.23039,1.23052,1.23036,1.23052,109100002.0
2005-06-27 22:16:00,1.23054,1.23054,1.23047,1.23049,200900001.0
2005-06-27 22:17:00,1.23037,1.23045,1.23003,1.23021,78500001.0
2005-06-27 22:18:00,1.23043,1.23043,1.23036,1.23038,100500002.0
2005-06-27 22:19:00,1.23035,1.23043,1.23033,1.23033,45399999.0
2005-06-27 22:20:00,1.23031,1.23043,1.23031,1.23043,128599999.0
2005-06-27 22:21:00,1.23057,1.23067,1.22983,1.23045,167500000.0
2005-06-27 22:22:00,1.23033,1.23049,1.23027,1.23027,151599998.0
2005-06-27 22:23:00,1.23031,1.23038,1.23031,1.23038,101800001.0
2005-06-27 22:24:00,1.23042,1.23045,1.23036,1.23045,149299998.0
2005-06-27 22:25:00,1.23047,1.23048,1.23042,1.23044,66900000.0
2005-06-27 22:26:00,1.23046,1.23049,1.23046,1.23049,34000000.0
2005-06-27 22:27:00,1.23021,1.23057,1.23019,1.23049,364100002.0
2005-06-27 22:28:00,1.23035,1.23035,1.23035,1.23035,2400000.0
2005-06-27 22:29:00,1.23036,1.23036,1.23008,1.23008,267099999.0
2005-06-27 22:30:00,1.23007,1.23022,1.23007,1.23022,77499998.0
2005-06-27 22:31:00,1.23013,1.23027,1.22991,1.23012,102800001.0
2005-06-27 22:32:00,1.23025,1.2303,1.2302,1.23022,70100002.0
2005-06-27 22:33:00,1.23025,1.2303,1.23025,1.2303,96800000.0
2005-06-27 22:34:00,1.23023,1.23034,1.23011,1.23013,428499999.0
2005-06-27 22:35:00,1.23018,1.23024,1.23016,1.23019,208600004.0
2005-06-27 22:36:00,1.23024,1.23032,1.23024,1.23032,43500000.0
2005-06-27 22:37:00,1.23031,1.23031,1.2302,1.2302,118999999.0
2005-06-27 22:38:00,1.23025,1.23035,1.23025,1.2303,130600000.0
2005-06-27 22:39:00,1.23037,1.23044,1.23027,1.23027,150900003.0
2005-06-27 22:40:00,1.23038,1.23038,1.23034,1.23034,98500002.0
2005-06-27 22:41:00,1.23041,1.23054,1.23041,1.23042,81900000.0
2005-06-27 22:42:00,1.23041,1.2307,1.23027,1.23067,176299998.0
2005-06-27 22:43:00,1.2304,1.23045,1.23025,1.23038,256300004.0
2005-06-27 22:44:00,1.23039,1.23043,1.23016,1.23016,201899999.0
2005-06-27 22:45:00,1.23003,1.23016,1.22991,1.23013,125699999.0
2005-06-27 22:46:00,1.23022,1.23022,1.2301,1.2302,53600000.0
2005-06-27 22:47:00,1.23015,1.23015,1.2301,1.2301,16700000.0
2005-06-27 22:48:00,1.23023,1.23031,1.23023,1.23024,64599999.0
2005-06-27 22:49:00,1.2303,1.2303,1.23025,1.23025,68500000.0
2005-06-27 22:50:00,1.2303,1.23035,1.23025,1.23025,124500000.0
2005-06-27 22:51:00,1.23038,1.23053,1.23038,1.23038,122200000.0
2005-06-27 22:52:00,1.23021,1.23021,1.23003,1.23003,157600004.0
2005-06-27 22:53:00,1.23005,1.23015,1.23,1.23005,123999998.0
2005-06-27 22:54:00,1.23005,1.2301,1.23005,1.23005,104499999.0
2005-06-27 22:55:00,1.23009,1.23011,1.22992,1.22995,313300000.0
2005-06-27 22:56:00,1.22992,1.23008,1.22992,1.23008,113900000.0
2005-06-27 22:57:00,1.22989,1.23006,1.22983,1.22983,130600003.0
2005-06-27 22:58:00,1.2299,1.2299,1.2298,1.2299,90099999.0
2005-06-27 22:59:00,1.22978,1.22978,1.22936,1.22945,144800000.0
2005-06-27 23:00:00,1.22957,1.22985,1.22944,1.22967,94800000.0
2005-06-27 23:01:00,1.2294,1.22979,1.22931,1.22942,119600001.0
2005-06-27 23:02:00,1.2294,1.22951,1.22921,1.22942,125999998.0
2005-06-27 23:03:00,1.22932,1.22932,1.22887,1.22903,117400000.0
2005-06-27 23:04:00,1.22913,1.22938,1.22888,1.22888,130200001.0
2005-06-27 23:05:00,1.2291,1.22913,1.22882,1.229,131699999.0
2005-06-27 23:06:00,1.22885,1.22925,1.22882,1.22912,80899999.0
2005-06-27 23:07:00,1.22908,1.22945,1.22899,1.22933,149499998.0
2005-06-27 23:08:00,1.2292,1.2292,1.22867,1.22885,92000001.0
2005-06-27 23:09:00,1.22888,1.22907,1.22874,1.22895,81400001.0
2005-06-27 23:10:00,1.22876,1.22904,1.22863,1.22867,92500001.0
2005-06-27 23:11:00,1.22879,1.22893,1.22854,1.22867,108300002.0
2005-06-27 23:12:00,1.22866,1.22878,1.22852,1.22855,178700003.0
2005-06-27 23:13:00,1.22845,1.22879,1.2284,1.22868,97299999.0
2005-06-27 23:14:00,1.22865,1.22884,1.2286,1.22884,64199999.0
2005-06-27 23:15:00,1.22888,1.22899,1.22872,1.22892,124500001.0
2005-06-27 23:16:00,1.2285,1.2286,1.22827,1.22827,126200001.0
2005-06-27 23:17:00,1.22835,1.22863,1.22829,1.22829,149300000.0
2005-06-27 23:18:00,1.22848,1.22879,1.22848,1.22861,179399999.0
2005-06-27 23:19:00,1.22845,1.22887,1.22845,1.22881,123700001.0
2005-06-27 23:20:00,1.22863,1.22906,1.22844,1.22906,99600001.0
2005-06-27 23:21:00,1.22911,1.22911,1.22893,1.22893,110700000.0
2005-06-27 23:22:00,1.22888,1.22924,1.22887,1.22912,110600001.0
2005-06-27 23:23:00,1.22912,1.22923,1.229,1.22902,166700000.0
2005-06-27 23:24:00,1.229,1.22915,1.22882,1.22882,101400002.0
2005-06-27 23:25:00,1.2297,1.2297,1.229,1.229,113600003.0
2005-06-27 23:26:00,1.22934,1.22934,1.22891,1.22901,218600000.0
2005-06-27 23:27:00,1.22907,1.22912,1.22886,1.2289,164799998.0
2005-06-27 23:28:00,1.22892,1.22926,1.22892,1.22899,176700003.0
2005-06-27 23:29:00,1.22888,1.22923,1.22888,1.22917,113300001.0
2005-06-27 23:30:00,1.22893,1.22921,1.2288,1.2289,151600001.0
2005-06-27 23:31:00,1.22885,1.22924,1.22882,1.22924,156500003.0
2005-06-27 23:32:00,1.22906,1.22917,1.22902,1.22917,85400000.0
2005-06-27 23:33:00,1.22913,1.22914,1.22903,1.22903,76800000.0
2005-06-27 23:34:00,1.229,1.22905,1.22895,1.22905,68299999.0
2005-06-27 23:35:00,1.2289,1.22915,1.2289,1.22915,113900004.0
2005-06-27 23:36:00,1.22918,1.22941,1.22897,1.22897,103100001.0
2005-06-27 23:37:00,1.22896,1.22947,1.22896,1.22921,130300003.0
2005-06-27 23:38:00,1.22915,1.22948,1.22915,1.22945,100499998.0
2005-06-27 23:39:00,1.22947,1.22947,1.22891,1.22919,65599999.0
2005-06-27 23:40:00,1.22952,1.22984,1.22926,1.22973,120099999.0
2005-06-27 23:41:00,1.22983,1.22983,1.22925,1.22945,155600001.0
2005-06-27 23:42:00,1.22932,1.22944,1.22928,1.22939,92800001.0
2005-06-27 23:43:00,1.22947,1.22973,1.22947,1.22973,58300002.0
2005-06-27 23:44:00,1.22967,1.23003,1.22959,1.23001,88500002.0
2005-06-27 23:45:00,1.23003,1.23008,1.2297,1.23008,31600000.0
2005-06-27 23:46:00,1.23003,1.23003,1.22962,1.22968,42500000.0
2005-06-27 23:47:00,1.22973,1.23013,1.22954,1.23013,82800001.0
2005-06-27 23:48:00,1.22995,1.23008,1.22975,1.23005,100400000.0
2005-06-27 23:49:00,1.22975,1.22985,1.22975,1.22983,41100000.0
2005-06-27 23:50:00,1.22995,1.22995,1.22995,1.22995,5600000.0
2005-06-27 23:51:00,1.22988,1.23014,1.2297,1.23003,124000001.0
2005-06-27 23:52:00,1.22982,1.2299,1.22982,1.22985,52199998.0
2005-06-27 23:53:00,1.22988,1.22995,1.22985,1.2299,129000002.0
2005-06-27 23:54:00,1.22983,1.23011,1.22975,1.23011,41800000.0
2005-06-27 23:55:00,1.22985,1.22998,1.22985,1.22998,60999999.0
2005-06-27 23:56:00,1.22965,1.22999,1.22954,1.22983,173200002.0
2005-06-27 23:57:00,1.22985,1.22985,1.22985,1.22985,8600000.0
2005-06-27 23:58:00,1.22985,1.22995,1.22982,1.22993,72399998.0
2005-06-27 23:59:00,1.22985,1.22988,1.22985,1.22988,57600000.0
2005-06-28 00:00:00,1.22995,1.22995,1.2299,1.2299,75999998.0
2005-06-28 00:01:00,1.23013,1.23013,1.22967,1.22969,163200001.0
2005-06-28 00:02:00,1.22992,1.22995,1.22985,1.22995,50200000.0
2005-06-28 00:03:00,1.22985,1.22995,1.22985,1.22995,30600001.0
2005-06-28 00:04:00,1.22996,1.23001,1.22992,1.22994,105600000.0
2005-06-28 00:05:00,1.22985,1.22995,1.22985,1.22995,54000000.0
2005-06-28 00:06:00,1.2299,1.22992,1.22987,1.22987,43000000.0
2005-06-28 00:07:00,1.2299,1.2299,1.22985,1.22985,7200000.0
2005-06-28 00:08:00,1.2297,1.22995,1.22967,1.22983,43100000.0
2005-06-28 00:09:00,1.2299,1.22995,1.22985,1.22995,166900001.0
2005-06-28 00:10:00,1.2299,1.22995,1.2299,1.2299,17800000.0
2005-06-28 00:11:00,1.22992,1.22998,1.22988,1.22998,138499999.0
2005-06-28 00:12:00,1.22969,1.23006,1.22962,1.22977,210499999.0
2005-06-28 00:13:00,1.22998,1.2301,1.22991,1.23008,145300001.0
2005-06-28 00:14:00,1.2301,1.2302,1.22997,1.22997,167200000.0
2005-06-28 00:15:00,1.2299,1.22998,1.22985,1.22988,99199999.0
2005-06-28 00:16:00,1.22989,1.22993,1.22988,1.22993,93399998.0
2005-06-28 00:17:00,1.22997,1.22997,1.22988,1.22992,77100001.0
2005-06-28 00:18:00,1.22989,1.22989,1.22955,1.22955,108999998.0
2005-06-28 00:19:00,1.2295,1.22955,1.22945,1.22955,27900000.0
2005-06-28 00:20:00,1.22952,1.22963,1.22947,1.22959,68799999.0
2005-06-28 00:21:00,1.2296,1.22965,1.22955,1.22965,113400000.0
2005-06-28 00:22:00,1.22975,1.22983,1.22946,1.22979,190600000.0
2005-06-28 00:23:00,1.2296,1.22965,1.22955,1.22965,131700003.0
2005-06-28 00:24:00,1.22938,1.22988,1.22936,1.22987,153400001.0
2005-06-28 00:25:00,1.22971,1.23009,1.22971,1.23003,96800002.0
2005-06-28 00:26:00,1.22986,1.22997,1.22963,1.22997,59800000.0
2005-06-28 00:27:00,1.23,1.23,1.22995,1.23,57100000.0
2005-06-28 00:28:00,1.23005,1.23006,1.2296,1.2296,22700000.0
2005-06-28 00:29:00,1.22947,1.22955,1.22945,1.22945,91500002.0
2005-06-28 00:30:00,1.22945,1.2295,1.22942,1.22945,33500000.0
2005-06-28 00:31:00,1.2297,1.2297,1.22911,1.22914,196800001.0
2005-06-28 00:32:00,1.2295,1.2295,1.2295,1.2295,40599999.0
2005-06-28 00:33:00,1.22957,1.22962,1.22907,1.2291,164200000.0
2005-06-28 00:34:00,1.22959,1.22967,1.22952,1.22962,56900000.0
2005-06-28 00:35:00,1.22955,1.22957,1.22955,1.22957,37900001.0
2005-06-28 00:36:00,1.22953,1.22965,1.22952,1.22952,77000000.0
2005-06-28 00:37:00,1.22958,1.22965,1.22958,1.22965,18300000.0
2005-06-28 00:38:00,1.22955,1.22971,1.22933,1.22933,88300000.0
2005-06-28 00:39:00,1.22955,1.22955,1.22953,1.22953,17600000.0
2005-06-28 00:40:00,1.22932,1.22974,1.22931,1.22973,87800001.0
2005-06-28 00:41:00,1.2296,1.22965,1.2296,1.22965,64000000.0
2005-06-28 00:42:00,1.22946,1.2297,1.22939,1.22965,121300001.0
2005-06-28 00:43:00,1.2296,1.22965,1.22955,1.22965,95900000.0
2005-06-28 00:44:00,1.22948,1.22967,1.22945,1.22951,69400001.0
2005-06-28 00:45:00,1.2296,1.22965,1.22952,1.2296,97300001.0
2005-06-28 00:46:00,1.22958,1.22959,1.22958,1.22959,58800002.0
2005-06-28 00:47:00,1.22975,1.22975,1.22928,1.22939,106800003.0
2005-06-28 00:48:00,1.2295,1.22955,1.22945,1.22955,120000002.0
2005-06-28 00:49:00,1.22953,1.22955,1.22945,1.22945,21600000.0
2005-06-28 00:50:00,1.22955,1.22955,1.22947,1.2295,149100004.0
2005-06-28 00:51:00,1.22937,1.22982,1.22937,1.22964,122200002.0
2005-06-28 00:52:00,1.2295,1.2295,1.22945,1.2295,75900001.0
2005-06-28 00:53:00,1.22945,1.22957,1.22945,1.22957,69000001.0
2005-06-28 00:54:00,1.22967,1.22974,1.22961,1.22972,90599999.0
2005-06-28 00:55:00,1.22948,1.22975,1.22947,1.22967,109200000.0
2005-06-28 00:56:00,1.22967,1.2297,1.22962,1.22967,68499999.0
2005-06-28 00:57:00,1.2297,1.22975,1.22962,1.22972,52100000.0
2005-06-28 00:58:00,1.22979,1.22986,1.22979,1.22986,47800000.0
2005-06-28 00:59:00,1.2299,1.22995,1.2299,1.2299,44100000.0
2005-06-28 01:00:00,1.2299,1.23005,1.2299,1.23005,92500001.0
2005-06-28 01:01:00,1.22995,1.22995,1.22963,1.22968,57500001.0
2005-06-28 01:02:00,1.22982,1.2299,1.2298,1.22982,30500000.0
2005-06-28 01:03:00,1.22985,1.22985,1.22973,1.22985,31200000.0
2005-06-28 01:04:00,1.22977,1.22991,1.22968,1.22987,45000000.0
2005-06-28 01:05:00,1.22995,1.23,1.22958,1.22968,151400001.0
2005-06-28 01:06:00,1.22985,1.22985,1.22985,1.22985,5500000.0
2005-06-28 01:07:00,1.2299,1.2299,1.2299,1.2299,2100000.0
2005-06-28 01:08:00,1.2299,1.2299,1.22981,1.22985,83000001.0
2005-06-28 01:09:00,1.22986,1.22998,1.22986,1.22995,34300000.0
2005-06-28 01:10:00,1.23002,1.23002,1.23002,1.23002,800000.0
2005-06-28 01:11:00,1.23006,1.23009,1.22976,1.22999,79100001.0
2005-06-28 01:12:00,1.23004,1.23006,1.23004,1.23006,44000001.0
2005-06-28 01:13:00,1.2298,1.23025,1.2298,1.22997,173900005.0
2005-06-28 01:14:00,1.23005,1.23005,1.23005,1.23005,23699999.0
2005-06-28 01:15:00,1.23005,1.23006,1.22992,1.23006,78999999.0
2005-06-28 01:16:00,1.23008,1.2301,1.23002,1.23005,78600000.0
2005-06-28 01:17:00,1.23006,1.23006,1.22989,1.22992,64200001.0
2005-06-28 01:18:00,1.22989,1.23012,1.22989,1.23012,72000001.0
2005-06-28 01:19:00,1.23003,1.23003,1.22997,1.22997,20700000.0
2005-06-28 01:20:00,1.22958,1.22989,1.22956,1.22971,85200001.0
2005-06-28 01:21:00,1.22988,1.2299,1.22985,1.22985,45500000.0
2005-06-28 01:22:00,1.22976,1.22999,1.22958,1.22995,137300000.0
2005-06-28 01:23:00,1.2299,1.22992,1.2299,1.22992,11100000.0
2005-06-28 01:24:00,1.22973,1.22987,1.22964,1.22987,72099999.0
2005-06-28 01:25:00,1.2299,1.22993,1.22985,1.22993,20800000.0
2005-06-28 01:26:00,1.2299,1.2299,1.2299,1.2299,800000.0
2005-06-28 01:27:00,1.22994,1.22994,1.22966,1.22985,112199997.0
2005-06-28 01:28:00,1.22995,1.22995,1.22988,1.22988,50300000.0
2005-06-28 01:29:00,1.22998,1.23012,1.22996,1.23008,76099999.0
2005-06-28 01:30:00,1.22985,1.23016,1.22976,1.22989,80399999.0
2005-06-28 01:31:00,1.2301,1.2301,1.23005,1.2301,73500001.0
2005-06-28 01:32:00,1.23014,1.23021,1.23014,1.23021,4800000.0
2005-06-28 01:33:00,1.22978,1.23021,1.22977,1.23013,203099999.0
2005-06-28 01:34:00,1.23023,1.23023,1.23009,1.23018,98700000.0
2005-06-28 01:35:00,1.23028,1.23028,1.23022,1.23028,43299999.0
2005-06-28 01:36:00,1.23022,1.23022,1.22998,1.23019,116200001.0
2005-06-28 01:37:00,1.23013,1.2302,1.23013,1.2302,21999999.0
2005-06-28 01:38:00,1.22973,1.23003,1.22973,1.2299,130600000.0
2005-06-28 01:39:00,1.23018,1.23018,1.23015,1.23018,60299999.0
2005-06-28 01:40:00,1.23004,1.23019,1.23004,1.23019,20300000.0
2005-06-28 01:41:00,1.23022,1.23022,1.23015,1.23015,38300000.0
2005-06-28 01:42:00,1.2301,1.2301,1.2301,1.2301,26799999.0
2005-06-28 01:43:00,1.23027,1.23031,1.22983,1.2303,150500001.0
2005-06-28 01:44:00,1.23007,1.2301,1.23005,1.2301,55200001.0
2005-06-28 01:45:00,1.2301,1.2301,1.2301,1.2301,84400002.0
2005-06-28 01:46:00,1.2298,1.23024,1.2298,1.23,112099999.0
2005-06-28 01:47:00,1.23013,1.23013,1.23013,1.23013,800000.0
2005-06-28 01:48:00,1.23017,1.23022,1.23012,1.23018,123000003.0
2005-06-28 01:49:00,1.23029,1.23039,1.23029,1.23037,24000000.0
2005-06-28 01:50:00,1.23037,1.23045,1.23037,1.23045,15300000.0
2005-06-28 01:51:00,1.23042,1.23042,1.23035,1.23035,42300001.0
2005-06-28 01:52:00,1.23063,1.23063,1.23025,1.23042,75000000.0
2005-06-28 01:53:00,1.23037,1.23037,1.23032,1.23032,27299999.0
2005-06-28 01:54:00,1.2303,1.2303,1.23025,1.2303,88699999.0
2005-06-28 01:55:00,1.23018,1.23041,1.23,1.23041,56400000.0
2005-06-28 01:56:00,1.23041,1.23049,1.23041,1.23049,59400000.0
2005-06-28 01:57:00,1.23065,1.23065,1.23053,1.23055,60600000.0
2005-06-28 01:58:00,1.23063,1.23063,1.23059,1.23059,12900000.0
2005-06-28 01:59:00,1.23065,1.2307,1.23065,1.2307,19100000.0
2005-06-28 02:00:00,1.2306,1.23067,1.23053,1.23053,151300001.0
2005-06-28 02:01:00,1.23059,1.23066,1.23016,1.23022,133600004.0
2005-06-28 02:02:00,1.2306,1.2306,1.2306,1.2306,3400000.0
2005-06-28 02:03:00,1.23058,1.23065,1.2305,1.23062,101900000.0
2005-06-28 02:04:00,1.23057,1.23072,1.2305,1.23067,108399999.0
2005-06-28 02:05:00,1.23072,1.23072,1.23056,1.23068,118200000.0
2005-06-28 02:06:00,1.2306,1.23073,1.2306,1.23073,47200000.0
2005-06-28 02:07:00,1.23087,1.23087,1.23042,1.23042,75900000.0
2005-06-28 02:08:00,1.23063,1.23063,1.2302,1.2302,140299998.0
2005-06-28 02:09:00,1.2302,1.2302,1.23015,1.23015,2600000.0
2005-06-28 02:10:00,1.23027,1.23067,1.23027,1.23067,61499998.0
2005-06-28 02:11:00,1.23058,1.23058,1.23029,1.23038,72899999.0
2005-06-28 02:12:00,1.23026,1.23062,1.23026,1.2306,76700002.0
2005-06-28 02:13:00,1.2304,1.2304,1.2304,1.2304,6100000.0
2005-06-28 02:14:00,1.23043,1.23047,1.23043,1.23047,9600000.0
2005-06-28 02:15:00,1.23055,1.23055,1.23045,1.23055,52800000.0
2005-06-28 02:16:00,1.23047,1.23047,1.23043,1.23043,16900000.0
2005-06-28 02:17:00,1.23049,1.23049,1.2304,1.2304,77100001.0
2005-06-28 02:18:00,1.23035,1.23035,1.23035,1.23035,2400000.0
2005-06-28 02:19:00,1.23032,1.23042,1.2303,1.2304,126300003.0
2005-06-28 02:20:00,1.23025,1.23067,1.23025,1.2305,132000004.0
2005-06-28 02:21:00,1.23039,1.23046,1.23039,1.23046,29700000.0
2005-06-28 02:22:00,1.23053,1.23057,1.23052,1.23057,140100002.0
2005-06-28 02:23:00,1.2303,1.23054,1.23018,1.23028,77800001.0
2005-06-28 02:24:00,1.2305,1.2305,1.23045,1.23045,55100000.0
2005-06-28 02:25:00,1.23045,1.23052,1.23045,1.23052,5500000.0
2005-06-28 02:26:00,1.2302,1.23052,1.23009,1.23041,71300001.0
2005-06-28 02:27:00,1.2305,1.2305,1.2305,1.2305,3200000.0
2005-06-28 02:28:00,1.2305,1.2305,1.2305,1.2305,3600000.0
2005-06-28 02:29:00,1.23045,1.23055,1.23042,1.2305,108799999.0
2005-06-28 02:30:00,1.23077,1.23078,1.23036,1.23057,72900001.0
2005-06-28 02:31:00,1.2305,1.23055,1.23047,1.23048,73700000.0
2005-06-28 02:32:00,1.23055,1.23055,1.2305,1.2305,30199999.0
2005-06-28 02:33:00,1.23055,1.23055,1.2305,1.2305,66900000.0
2005-06-28 02:34:00,1.23049,1.23058,1.23049,1.23051,78900000.0
2005-06-28 02:35:00,1.23051,1.2306,1.23022,1.23022,74000002.0
2005-06-28 02:36:00,1.23065,1.23096,1.23065,1.23096,12000000.0
2005-06-28 02:37:00,1.23108,1.23118,1.23107,1.23107,96799999.0
2005-06-28 02:38:00,1.23105,1.2311,1.23105,1.2311,127100001.0
2005-06-28 02:39:00,1.2311,1.23115,1.23103,1.23115,41399999.0
2005-06-28 02:40:00,1.23107,1.23111,1.23107,1.23111,4900000.0
2005-06-28 02:41:00,1.23088,1.23133,1.23088,1.23133,118300001.0
2005-06-28 02:42:00,1.23122,1.23133,1.23122,1.23133,61300001.0
2005-06-28 02:43:00,1.23135,1.23137,1.23123,1.23137,92200000.0
2005-06-28 02:44:00,1.23127,1.23128,1.23127,1.23128,10500000.0
2005-06-28 02:45:00,1.2314,1.2314,1.231,1.23129,161299999.0
2005-06-28 02:46:00,1.23115,1.23115,1.23115,1.23115,16700001.0
2005-06-28 02:47:00,1.23129,1.23134,1.23129,1.23134,30300000.0
2005-06-28 02:48:00,1.23152,1.23155,1.23145,1.2315,90100001.0
2005-06-28 02:49:00,1.23111,1.23111,1.22916,1.23059,163399999.0
2005-06-28 02:50:00,1.23115,1.23129,1.23115,1.23127,56000000.0
2005-06-28 02:51:00,1.23135,1.23145,1.23135,1.23135,62100002.0
2005-06-28 02:52:00,1.23144,1.23144,1.23141,1.23141,6300000.0
2005-06-28 02:53:00,1.2314,1.23155,1.2314,1.23146,26000000.0
2005-06-28 02:54:00,1.23144,1.23153,1.23143,1.23143,77799999.0
2005-06-28 02:55:00,1.23147,1.23161,1.23131,1.23131,55800000.0
2005-06-28 02:56:00,1.23145,1.23145,1.2314,1.2314,49300001.0
2005-06-28 02:57:00,1.2314,1.2314,1.23135,1.23135,4800000.0
2005-06-28 02:58:00,1.2314,1.2314,1.23135,1.23135,4800000.0
2005-06-28 02:59:00,1.23145,1.23145,1.23133,1.23145,104800000.0
2005-06-28 03:00:00,1.23138,1.23138,1.23125,1.23138,47399999.0
2005-06-28 03:01:00,1.2313,1.2313,1.2313,1.2313,52000000.0
2005-06-28 03:02:00,1.23133,1.23133,1.23116,1.23127,152600002.0
2005-06-28 03:03:00,1.23125,1.23129,1.23115,1.23129,90800001.0
2005-06-28 03:04:00,1.23143,1.23163,1.23143,1.23151,92700000.0
2005-06-28 03:05:00,1.23155,1.23159,1.23145,1.23145,111200001.0
2005-06-28 03:06:00,1.23132,1.2315,1.23097,1.2315,84699998.0
2005-06-28 03:07:00,1.23148,1.23148,1.23148,1.23148,31299999.0
2005-06-28 03:08:00,1.2315,1.2315,1.23145,1.23145,47300000.0
2005-06-28 03:09:00,1.23115,1.23146,1.23099,1.23145,187799999.0
2005-06-28 03:10:00,1.23148,1.23148,1.23148,1.23148,5600000.0
2005-06-28 03:11:00,1.23128,1.23142,1.23126,1.23131,127799998.0
2005-06-28 03:12:00,1.2315,1.23155,1.2315,1.23152,39100000.0
2005-06-28 03:13:00,1.23157,1.23157,1.23142,1.23145,74199999.0
2005-06-28 03:14:00,1.23142,1.23168,1.23142,1.23156,48100000.0
2005-06-28 03:15:00,1.23145,1.2315,1.23143,1.23143,27700000.0
2005-06-28 03:16:00,1.23142,1.23156,1.23132,1.23138,77300001.0
2005-06-28 03:17:00,1.23155,1.23163,1.23154,1.23154,120499998.0
2005-06-28 03:18:00,1.23167,1.23172,1.23155,1.23172,94900000.0
2005-06-28 03:19:00,1.23165,1.2317,1.23165,1.2317,52700000.0
2005-06-28 03:20:00,1.23158,1.23171,1.23145,1.23152,80300001.0
2005-06-28 03:21:00,1.23172,1.23175,1.23165,1.23175,113799999.0
2005-06-28 03:22:00,1.23143,1.23173,1.23136,1.23155,174900003.0
2005-06-28 03:23:00,1.23163,1.23177,1.23163,1.2317,71300000.0
2005-06-28 03:24:00,1.23167,1.2317,1.23167,1.2317,38600000.0
2005-06-28 03:25:00,1.2316,1.23173,1.2315,1.23162,116600001.0
2005-06-28 03:26:00,1.23173,1.23175,1.23165,1.2317,62299999.0
2005-06-28 03:27:00,1.23184,1.23184,1.23162,1.23171,48500000.0
2005-06-28 03:28:00,1.23166,1.23166,1.23164,1.23164,9600000.0
2005-06-28 03:29:00,1.23162,1.23169,1.23156,1.23162,96100000.0
2005-06-28 03:30:00,1.2317,1.23178,1.23165,1.23165,66700000.0
2005-06-28 03:31:00,1.23168,1.23185,1.23168,1.23185,40100000.0
2005-06-28 03:32:00,1.23189,1.23207,1.23189,1.23195,90799998.0
2005-06-28 03:33:00,1.23191,1.23208,1.23191,1.23208,8800000.0
2005-06-28 03:34:00,1.23215,1.23228,1.23215,1.23228,60299999.0
2005-06-28 03:35:00,1.23225,1.2323,1.23225,1.2323,59300000.0
2005-06-28 03:36:00,1.23225,1.23242,1.23225,1.23242,24700000.0
2005-06-28 03:37:00,1.23233,1.23239,1.23224,1.23237,90500003.0
2005-06-28 03:38:00,1.23225,1.23238,1.23217,1.23218,191100000.0
2005-06-28 03:39:00,1.23243,1.23251,1.23233,1.23233,149099998.0
2005-06-28 03:40:00,1.23228,1.23239,1.23228,1.23238,67100001.0
2005-06-28 03:41:00,1.23238,1.23238,1.23232,1.23236,20800000.0
2005-06-28 03:42:00,1.23222,1.23233,1.23216,1.23233,91100001.0
2005-06-28 03:43:00,1.23243,1.23248,1.23232,1.23234,117600002.0
2005-06-28 03:44:00,1.2324,1.2324,1.23232,1.23232,24000001.0
2005-06-28 03:45:00,1.23237,1.23245,1.23235,1.23235,140900000.0
2005-06-28 03:46:00,1.23229,1.23235,1.23209,1.23217,119000002.0
2005-06-28 03:47:00,1.23237,1.23241,1.23232,1.23236,74000001.0
2005-06-28 03:48:00,1.23226,1.2324,1.23218,1.23218,50999999.0
2005-06-28 03:49:00,1.23222,1.2323,1.23222,1.23224,50200000.0
2005-06-28 03:50:00,1.23228,1.23242,1.23228,1.23242,34300000.0
2005-06-28 03:51:00,1.2324,1.2324,1.2324,1.2324,32299999.0
2005-06-28 03:52:00,1.23235,1.23235,1.23235,1.23235,3200000.0
2005-06-28 03:53:00,1.23245,1.23245,1.23235,1.23245,114499999.0
2005-06-28 03:54:00,1.23218,1.23251,1.2321,1.23251,45600000.0
2005-06-28 03:55:00,1.2324,1.2324,1.2324,1.2324,38500000.0
2005-06-28 03:56:00,1.23232,1.23248,1.23232,1.23238,160200003.0
2005-06-28 03:57:00,1.23242,1.23247,1.23207,1.2321,100400002.0
2005-06-28 03:58:00,1.2323,1.23239,1.2323,1.23239,44600000.0
2005-06-28 03:59:00,1.23235,1.23235,1.23235,1.23235,4000000.0
2005-06-28 04:00:00,1.23223,1.23235,1.23223,1.23228,59799999.0
2005-06-28 04:01:00,1.23232,1.23232,1.23216,1.2322,68400002.0
2005-06-28 04:02:00,1.23235,1.23235,1.23235,1.23235,74800004.0
2005-06-28 04:03:00,1.23219,1.2324,1.23214,1.23223,138899998.0
2005-06-28 04:04:00,1.23238,1.23259,1.23234,1.23234,85799999.0
2005-06-28 04:05:00,1.23223,1.23246,1.23215,1.23242,108399999.0
2005-06-28 04:06:00,1.23232,1.23232,1.23222,1.2323,35300000.0
2005-06-28 04:07:00,1.2323,1.23235,1.23225,1.23235,90199998.0
2005-06-28 04:08:00,1.23229,1.23232,1.2322,1.23228,72300000.0
2005-06-28 04:09:00,1.23227,1.23227,1.23217,1.23221,71400000.0
2005-06-28 04:10:00,1.23219,1.23219,1.23205,1.23212,90700000.0
2005-06-28 04:11:00,1.23209,1.23216,1.23209,1.23216,8000000.0
2005-06-28 04:12:00,1.23224,1.23233,1.23221,1.23229,178399998.0
2005-06-28 04:13:00,1.23232,1.23232,1.23219,1.23228,87300000.0
2005-06-28 04:14:00,1.23228,1.2323,1.23219,1.23223,139400000.0
2005-06-28 04:15:00,1.2323,1.23243,1.23228,1.23228,137300001.0
2005-06-28 04:16:00,1.23225,1.2323,1.23225,1.2323,39800002.0
2005-06-28 04:17:00,1.23218,1.23221,1.23218,1.23221,57099999.0
2005-06-28 04:18:00,1.23224,1.23228,1.23224,1.23228,42299999.0
2005-06-28 04:19:00,1.23226,1.23235,1.23205,1.23205,53600000.0
2005-06-28 04:20:00,1.23229,1.23229,1.23226,1.23226,19000000.0
2005-06-28 04:21:00,1.23225,1.23236,1.23222,1.23222,88600000.0
2005-06-28 04:22:00,1.23212,1.23227,1.23199,1.23205,195600000.0
2005-06-28 04:23:00,1.2322,1.2322,1.23215,1.23215,54000000.0
2005-06-28 04:24:00,1.23215,1.23225,1.23215,1.23215,13600000.0
2005-06-28 04:25:00,1.2322,1.2322,1.2322,1.2322,45699999.0
2005-06-28 04:26:00,1.23211,1.23223,1.2319,1.23223,172899999.0
2005-06-28 04:27:00,1.23224,1.23234,1.23224,1.23234,44099998.0
2005-06-28 04:28:00,1.23212,1.23238,1.23207,1.23213,102400001.0
2005-06-28 04:29:00,1.23232,1.2324,1.23229,1.23235,76400001.0
2005-06-28 04:30:00,1.23237,1.23242,1.23224,1.23242,126500002.0
2005-06-28 04:31:00,1.23245,1.23245,1.23235,1.2324,48000000.0
2005-06-28 04:32:00,1.23232,1.23239,1.23232,1.23233,53700000.0
2005-06-28 04:33:00,1.23225,1.2323,1.2322,1.23225,113600002.0
2005-06-28 04:34:00,1.23232,1.23241,1.23229,1.2323,36000000.0
2005-06-28 04:35:00,1.23232,1.23232,1.2323,1.2323,18300000.0
2005-06-28 04:36:00,1.23217,1.23231,1.23201,1.23217,118400002.0
2005-06-28 04:37:00,1.2323,1.23232,1.2323,1.23232,31900000.0
2005-06-28 04:38:00,1.2323,1.23235,1.23228,1.2323,100600000.0
2005-06-28 04:39:00,1.23226,1.23241,1.23217,1.23232,155499999.0
2005-06-28 04:40:00,1.23228,1.2323,1.23225,1.23225,64599998.0
2005-06-28 04:41:00,1.2322,1.23244,1.23204,1.23244,108400002.0
2005-06-28 04:42:00,1.2323,1.2323,1.2323,1.2323,21500001.0
2005-06-28 04:43:00,1.23228,1.23235,1.2322,1.2323,85800000.0
2005-06-28 04:44:00,1.23213,1.2324,1.23212,1.23237,73700000.0
2005-06-28 04:45:00,1.23225,1.23225,1.23225,1.23225,26700001.0
2005-06-28 04:46:00,1.23243,1.23244,1.23212,1.23219,100400001.0
2005-06-28 04:47:00,1.2323,1.23263,1.2323,1.23263,105600002.0
2005-06-28 04:48:00,1.23268,1.23288,1.23267,1.23285,70500000.0
2005-06-28 04:49:00,1.23288,1.23305,1.23264,1.23305,85999999.0
2005-06-28 04:50:00,1.23315,1.23323,1.2331,1.23313,144500000.0
2005-06-28 04:51:00,1.23308,1.23313,1.23301,1.23304,64200002.0
2005-06-28 04:52:00,1.2332,1.2332,1.2331,1.23317,12800000.0
2005-06-28 04:53:00,1.23322,1.23337,1.23322,1.23324,77899999.0
2005-06-28 04:54:00,1.23329,1.2333,1.23321,1.23322,101899997.0
2005-06-28 04:55:00,1.23295,1.23295,1.23263,1.23292,90099999.0
2005-06-28 04:56:00,1.23285,1.23314,1.2326,1.2331,136800000.0
2005-06-28 04:57:00,1.23313,1.23313,1.23299,1.23302,59100001.0
2005-06-28 04:58:00,1.23285,1.23285,1.23275,1.23275,62300001.0
2005-06-28 04:59:00,1.2326,1.23275,1.23259,1.23275,127200001.0
2005-06-28 05:00:00,1.23283,1.23283,1.23277,1.23277,8000000.0
2005-06-28 05:01:00,1.23275,1.23295,1.23259,1.23267,84200000.0
2005-06-28 05:02:00,1.2329,1.23293,1.23277,1.23289,185400004.0
2005-06-28 05:03:00,1.23292,1.23295,1.23292,1.23295,16900000.0
2005-06-28 05:04:00,1.23283,1.2329,1.23275,1.23275,49700000.0
2005-06-28 05:05:00,1.23257,1.23258,1.2323,1.23258,54899999.0
2005-06-28 05:06:00,1.2327,1.2327,1.2327,1.2327,9300000.0
2005-06-28 05:07:00,1.23249,1.23271,1.23249,1.23253,107800002.0
2005-06-28 05:08:00,1.2327,1.2327,1.2327,1.2327,8800000.0
2005-06-28 05:09:00,1.2327,1.23275,1.23262,1.23263,43900001.0
2005-06-28 05:10:00,1.23267,1.23276,1.23267,1.23272,55000000.0
2005-06-28 05:11:00,1.23257,1.23257,1.2324,1.2324,15900000.0
2005-06-28 05:12:00,1.23237,1.23255,1.23237,1.23255,27600000.0
2005-06-28 05:13:00,1.23252,1.23262,1.23252,1.23258,53100001.0
2005-06-28 05:14:00,1.23245,1.23263,1.23224,1.23253,90699998.0
2005-06-28 05:15:00,1.23255,1.2326,1.23253,1.23253,70399999.0
2005-06-28 05:16:00,1.23262,1.23262,1.23244,1.23245,129600001.0
2005-06-28 05:17:00,1.2325,1.23252,1.23245,1.23245,36000001.0
2005-06-28 05:18:00,1.23253,1.23269,1.23253,1.23266,78400002.0
2005-06-28 05:19:00,1.23259,1.2327,1.23248,1.23264,167000002.0
2005-06-28 05:20:00,1.23276,1.23276,1.23267,1.23275,37600000.0
2005-06-28 05:21:00,1.23263,1.233,1.23255,1.233,98299999.0
2005-06-28 05:22:00,1.23275,1.23275,1.23257,1.23268,53600000.0
2005-06-28 05:23:00,1.23266,1.23268,1.23259,1.23259,103300003.0
2005-06-28 05:24:00,1.23265,1.23265,1.23265,1.23265,6800000.0
2005-06-28 05:25:00,1.23264,1.23264,1.23261,1.23261,6700000.0
2005-06-28 05:26:00,1.23245,1.23263,1.23234,1.23255,135200000.0
2005-06-28 05:27:00,1.23265,1.2327,1.23265,1.2327,10400000.0
2005-06-28 05:28:00,1.23263,1.23271,1.23254,1.23259,87800000.0
2005-06-28 05:29:00,1.2327,1.2327,1.23265,1.23267,133099997.0
2005-06-28 05:30:00,1.23267,1.2331,1.23267,1.2331,71700000.0
2005-06-28 05:31:00,1.2332,1.23325,1.23312,1.2332,106500002.0
2005-06-28 05:32:00,1.23325,1.23325,1.23325,1.23325,42400000.0
2005-06-28 05:33:00,1.23327,1.23327,1.23293,1.23313,83800001.0
2005-06-28 05:34:00,1.23315,1.2332,1.23313,1.23313,45500001.0
2005-06-28 05:35:00,1.23308,1.23317,1.23286,1.23317,43000000.0
2005-06-28 05:36:00,1.23308,1.2332,1.23249,1.2332,91899997.0
2005-06-28 05:37:00,1.23325,1.2333,1.23325,1.2333,13600000.0
2005-06-28 05:38:00,1.2333,1.23335,1.2332,1.2332,32400000.0
2005-06-28 05:39:00,1.23322,1.23322,1.23272,1.23272,159900000.0
2005-06-28 05:40:00,1.23274,1.23301,1.23274,1.23291,100199999.0
2005-06-28 05:41:00,1.23315,1.23315,1.23267,1.23281,229900002.0
2005-06-28 05:42:00,1.23295,1.23295,1.2329,1.2329,11900000.0
2005-06-28 05:43:00,1.23293,1.23317,1.23293,1.23317,32800000.0
2005-06-28 05:44:00,1.23316,1.23329,1.23316,1.23326,54300002.0
2005-06-28 05:45:00,1.23297,1.23323,1.23249,1.23323,111600000.0
2005-06-28 05:46:00,1.23331,1.23342,1.23331,1.23331,160599997.0
2005-06-28 05:47:00,1.23325,1.23332,1.23303,1.23332,117899999.0
2005-06-28 05:48:00,1.23331,1.23334,1.23331,1.23334,86200001.0
2005-06-28 05:49:00,1.23313,1.23337,1.23313,1.23336,177599995.0
2005-06-28 05:50:00,1.23325,1.23338,1.23325,1.23338,94600001.0
2005-06-28 05:51:00,1.2333,1.23345,1.2333,1.23335,32600000.0
2005-06-28 05:52:00,1.23343,1.23352,1.23335,1.23341,104599999.0
2005-06-28 05:53:00,1.23328,1.23346,1.23309,1.23346,47100000.0
2005-06-28 05:54:00,1.23351,1.23351,1.23344,1.23344,45399998.0
2005-06-28 05:55:00,1.2334,1.23342,1.23335,1.23342,117100002.0
2005-06-28 05:56:00,1.23338,1.2334,1.23338,1.2334,44399999.0
2005-06-28 05:57:00,1.23325,1.2333,1.23325,1.2333,116600001.0
2005-06-28 05:58:00,1.23334,1.23346,1.23334,1.23336,63700001.0
2005-06-28 05:59:00,1.23332,1.23332,1.23328,1.23328,34200000.0
2005-06-28 06:00:00,1.23298,1.2332,1.23284,1.23307,72399999.0
2005-06-28 06:01:00,1.2333,1.23335,1.2332,1.2333,105099999.0
2005-06-28 06:02:00,1.23275,1.23284,1.23196,1.23284,58800001.0
2005-06-28 06:03:00,1.23315,1.23323,1.23315,1.2332,170600002.0
2005-06-28 06:04:00,1.23315,1.23315,1.2331,1.23313,85200002.0
2005-06-28 06:05:00,1.23302,1.23302,1.23152,1.23152,74300001.0
2005-06-28 06:06:00,1.23139,1.2317,1.23139,1.2317,56800000.0
2005-06-28 06:07:00,1.23201,1.23273,1.23201,1.23273,70300002.0
2005-06-28 06:08:00,1.23294,1.23316,1.23294,1.23296,147100002.0
2005-06-28 06:09:00,1.2329,1.2329,1.23285,1.23285,68500000.0
2005-06-28 06:10:00,1.23322,1.23322,1.2328,1.2329,117299998.0
2005-06-28 06:11:00,1.23284,1.23291,1.23278,1.2328,86400001.0
2005-06-28 06:12:00,1.23238,1.23264,1.23196,1.23235,90299999.0
2005-06-28 06:13:00,1.23231,1.23234,1.23231,1.23234,50899999.0
2005-06-28 06:14:00,1.2323,1.2323,1.23225,1.2323,16700000.0
2005-06-28 06:15:00,1.2322,1.2322,1.23193,1.23205,50500000.0
2005-06-28 06:16:00,1.23204,1.23245,1.23203,1.23245,149400004.0
2005-06-28 06:17:00,1.23213,1.23245,1.23208,1.2323,152100002.0
2005-06-28 06:18:00,1.23252,1.23257,1.23245,1.2325,210000004.0
2005-06-28 06:19:00,1.23255,1.23255,1.23247,1.2325,100600002.0
2005-06-28 06:20:00,1.2323,1.2323,1.23202,1.23219,85299998.0
2005-06-28 06:21:00,1.2323,1.23241,1.2323,1.23239,60900001.0
2005-06-28 06:22:00,1.23243,1.23243,1.23237,1.23243,52900000.0
2005-06-28 06:23:00,1.23235,1.2324,1.23235,1.2324,114100000.0
2005-06-28 06:24:00,1.2324,1.23243,1.23235,1.2324,170800001.0
2005-06-28 06:25:00,1.23235,1.23235,1.2322,1.2322,12000000.0
2005-06-28 06:26:00,1.2323,1.2323,1.23194,1.23194,34100000.0
2005-06-28 06:27:00,1.23193,1.23222,1.23186,1.23222,111199999.0
2005-06-28 06:28:00,1.23185,1.23195,1.2318,1.2318,18700000.0
2005-06-28 06:29:00,1.23186,1.23217,1.23186,1.23217,118700002.0
2005-06-28 06:30:00,1.23192,1.23192,1.23192,1.23192,16000000.0
2005-06-28 06:31:00,1.2319,1.23195,1.23185,1.23185,65900000.0
2005-06-28 06:32:00,1.23198,1.23221,1.23184,1.23212,124400002.0
2005-06-28 06:33:00,1.2319,1.2319,1.2318,1.2318,65399998.0
2005-06-28 06:34:00,1.23186,1.23188,1.23182,1.23188,43099999.0
2005-06-28 06:35:00,1.23162,1.23202,1.23162,1.23183,139699998.0
2005-06-28 06:36:00,1.23194,1.23194,1.23176,1.23181,102800002.0
2005-06-28 06:37:00,1.2319,1.23192,1.23185,1.2319,63700001.0
2005-06-28 06:38:00,1.23198,1.23198,1.2319,1.2319,62599998.0
2005-06-28 06:39:00,1.23183,1.23197,1.23163,1.23181,153800002.0
2005-06-28 06:40:00,1.23197,1.23202,1.23191,1.23202,89199998.0
2005-06-28 06:41:00,1.23203,1.23219,1.23199,1.23218,101899998.0
2005-06-28 06:42:00,1.23178,1.23241,1.23178,1.23241,138800000.0
2005-06-28 06:43:00,1.23215,1.2322,1.23215,1.2322,131599998.0
2005-06-28 06:44:00,1.23198,1.23225,1.23188,1.23203,82700000.0
2005-06-28 06:45:00,1.2322,1.23225,1.23215,1.23215,70400001.0
2005-06-28 06:46:00,1.2319,1.23223,1.2318,1.23195,78300001.0
2005-06-28 06:47:00,1.23215,1.23225,1.23215,1.2322,108399998.0
2005-06-28 06:48:00,1.2321,1.23213,1.23205,1.23213,119200001.0
2005-06-28 06:49:00,1.23205,1.23205,1.23205,1.23205,19100000.0
2005-06-28 06:50:00,1.2321,1.23212,1.23205,1.2321,28700000.0
2005-06-28 06:51:00,1.23208,1.2321,1.2318,1.2321,31100000.0
2005-06-28 06:52:00,1.23213,1.23221,1.23204,1.23215,80399999.0
2005-06-28 06:53:00,1.23218,1.23218,1.23218,1.23218,5700000.0
2005-06-28 06:54:00,1.23215,1.23229,1.23215,1.23222,94700002.0
2005-06-28 06:55:00,1.2323,1.23237,1.2323,1.23237,70200002.0
2005-06-28 06:56:00,1.23205,1.23239,1.23187,1.23239,88100000.0
2005-06-28 06:57:00,1.23229,1.23229,1.23216,1.23216,24300001.0
2005-06-28 06:58:00,1.2321,1.2321,1.2321,1.2321,29700000.0
2005-06-28 06:59:00,1.232,1.23215,1.232,1.2321,235499997.0
2005-06-28 07:00:00,1.2319,1.23214,1.23169,1.23214,49900000.0
2005-06-28 07:01:00,1.23215,1.23215,1.23205,1.23205,101600000.0
2005-06-28 07:02:00,1.2321,1.2321,1.23202,1.23202,32800000.0
2005-06-28 07:03:00,1.23213,1.23213,1.23199,1.23201,79600002.0
2005-06-28 07:04:00,1.23194,1.23199,1.23187,1.23191,149100001.0
2005-06-28 07:05:00,1.23169,1.23169,1.23163,1.23163,57000002.0
2005-06-28 07:06:00,1.23157,1.23183,1.23157,1.23172,120799998.0
2005-06-28 07:07:00,1.23175,1.23185,1.23175,1.2318,55600000.0
2005-06-28 07:08:00,1.23182,1.23182,1.23178,1.23178,14700000.0
2005-06-28 07:09:00,1.23178,1.23195,1.23178,1.23192,109899999.0
2005-06-28 07:10:00,1.23198,1.23208,1.23194,1.23201,122400002.0
2005-06-28 07:11:00,1.23199,1.23206,1.23199,1.23206,23900000.0
2005-06-28 07:12:00,1.23205,1.23215,1.23205,1.23208,119300002.0
2005-06-28 07:13:00,1.2321,1.23215,1.23202,1.2321,63600000.0
2005-06-28 07:14:00,1.23205,1.2321,1.23205,1.23207,69499999.0
2005-06-28 07:15:00,1.23165,1.23206,1.23158,1.23187,78899999.0
2005-06-28 07:16:00,1.23213,1.23223,1.23206,1.23213,116699999.0
2005-06-28 07:17:00,1.232,1.23217,1.23167,1.23167,220200002.0
2005-06-28 07:18:00,1.23215,1.23217,1.23208,1.23212,55100000.0
2005-06-28 07:19:00,1.23209,1.23216,1.23209,1.23216,9000000.0
2005-06-28 07:20:00,1.23224,1.23253,1.23224,1.23248,65800001.0
2005-06-28 07:21:00,1.23246,1.23248,1.23241,1.23241,112100000.0
2005-06-28 07:22:00,1.23236,1.23247,1.23236,1.23247,129000002.0
2005-06-28 07:23:00,1.2325,1.2325,1.2325,1.2325,10400000.0
2005-06-28 07:24:00,1.23252,1.23252,1.23245,1.23245,1700000.0
2005-06-28 07:25:00,1.23247,1.23247,1.23235,1.23235,98399999.0
2005-06-28 07:26:00,1.23237,1.2325,1.23237,1.23241,59100000.0
2005-06-28 07:27:00,1.23236,1.23236,1.23232,1.23232,1600000.0
2005-06-28 07:28:00,1.23226,1.23239,1.23226,1.23237,206000002.0
2005-06-28 07:29:00,1.23232,1.2324,1.23232,1.2324,32599999.0
2005-06-28 07:30:00,1.23232,1.23232,1.23228,1.23228,11900000.0
2005-06-28 07:31:00,1.23199,1.23238,1.23199,1.23199,144600003.0
2005-06-28 07:32:00,1.23235,1.23235,1.2323,1.2323,43900001.0
2005-06-28 07:33:00,1.2323,1.23232,1.23225,1.2323,96600001.0
2005-06-28 07:34:00,1.23227,1.23227,1.23209,1.23218,159400000.0
2005-06-28 07:35:00,1.23214,1.23219,1.23212,1.23212,19300000.0
2005-06-28 07:36:00,1.2321,1.23215,1.23202,1.23208,64500000.0
2005-06-28 07:37:00,1.2321,1.2321,1.2321,1.2321,23100000.0
2005-06-28 07:38:00,1.23215,1.23215,1.23205,1.2321,33200000.0
2005-06-28 07:39:00,1.23205,1.2321,1.23205,1.23207,118699997.0
2005-06-28 07:40:00,1.23205,1.2321,1.23205,1.23208,17000000.0
2005-06-28 07:41:00,1.23215,1.23215,1.23215,1.23215,25400001.0
2005-06-28 07:42:00,1.23217,1.23225,1.23215,1.23225,54400000.0
2005-06-28 07:43:00,1.23222,1.23222,1.23208,1.23208,20700000.0
2005-06-28 07:44:00,1.2321,1.23215,1.232,1.23215,97000000.0
2005-06-28 07:45:00,1.23137,1.23198,1.23137,1.23198,22400000.0
2005-06-28 07:46:00,1.23197,1.232,1.23197,1.232,7500000.0
2005-06-28 07:47:00,1.23195,1.232,1.23195,1.232,1300000.0
2005-06-28 07:48:00,1.232,1.23205,1.232,1.232,127399999.0
2005-06-28 07:49:00,1.232,1.23205,1.23195,1.232,37400001.0
2005-06-28 07:50:00,1.23186,1.23186,1.23155,1.23164,77900004.0
2005-06-28 07:51:00,1.23175,1.23185,1.23174,1.23183,144700001.0
2005-06-28 07:52:00,1.23186,1.23188,1.2318,1.23188,28700000.0
2005-06-28 07:53:00,1.23188,1.23205,1.23183,1.23205,102800000.0
2005-06-28 07:54:00,1.23208,1.2321,1.23197,1.23197,109600002.0
2005-06-28 07:55:00,1.23212,1.23244,1.23212,1.23244,123099997.0
2005-06-28 07:56:00,1.2321,1.2323,1.23196,1.232,68600001.0
2005-06-28 07:57:00,1.2324,1.2324,1.23238,1.23238,2400000.0
2005-06-28 07:58:00,1.23238,1.23242,1.23235,1.23241,109100001.0
2005-06-28 07:59:00,1.23235,1.23243,1.23235,1.2324,123399999.0
2005-06-28 08:00:00,1.23235,1.23245,1.23235,1.23245,100999999.0
2005-06-28 08:01:00,1.23233,1.23245,1.23199,1.23245,109400000.0
2005-06-28 08:02:00,1.23231,1.23239,1.23231,1.23239,150400000.0
2005-06-28 08:03:00,1.23232,1.23243,1.23229,1.23238,63200002.0
2005-06-28 08:04:00,1.23237,1.23245,1.23235,1.23245,15500000.0
2005-06-28 08:05:00,1.23265,1.23268,1.23211,1.23218,192600001.0
2005-06-28 08:06:00,1.23245,1.23245,1.2324,1.23245,67600000.0
2005-06-28 08:07:00,1.23242,1.23248,1.23238,1.23248,80800000.0
2005-06-28 08:08:00,1.23249,1.23249,1.23243,1.23243,57299999.0
2005-06-28 08:09:00,1.2324,1.23241,1.23232,1.23232,112399998.0
2005-06-28 08:10:00,1.2324,1.23245,1.2323,1.23245,63199999.0
2005-06-28 08:11:00,1.23251,1.23298,1.23251,1.23298,51800000.0
2005-06-28 08:12:00,1.23312,1.23313,1.23312,1.23313,16700000.0
2005-06-28 08:13:00,1.23328,1.2334,1.2332,1.2332,135200001.0
2005-06-28 08:14:00,1.23332,1.23383,1.23332,1.23378,53100000.0
2005-06-28 08:15:00,1.23373,1.23403,1.2334,1.23403,26400000.0
2005-06-28 08:16:00,1.2341,1.2341,1.23384,1.23384,46200000.0
2005-06-28 08:17:00,1.23388,1.23395,1.2338,1.2338,126200000.0
2005-06-28 08:18:00,1.23393,1.23399,1.23385,1.23392,122800001.0
2005-06-28 08:19:00,1.23388,1.23402,1.23388,1.23398,26400000.0
2005-06-28 08:20:00,1.23305,1.23305,1.23059,1.2306,47199999.0
2005-06-28 08:21:00,1.23063,1.23342,1.23063,1.23323,189800002.0
2005-06-28 08:22:00,1.23272,1.23272,1.23097,1.23097,50400001.0
2005-06-28 08:23:00,1.23066,1.23242,1.23066,1.23242,118300002.0
2005-06-28 08:24:00,1.23264,1.23265,1.23041,1.23041,95800000.0
2005-06-28 08:25:00,1.23066,1.23243,1.23066,1.23211,77099999.0
2005-06-28 08:26:00,1.23222,1.23236,1.23222,1.23236,7600000.0
2005-06-28 08:27:00,1.23244,1.23283,1.23244,1.23283,34700000.0
2005-06-28 08:28:00,1.23285,1.23287,1.23274,1.23278,33500001.0
2005-06-28 08:29:00,1.23282,1.23282,1.23267,1.23267,92899997.0
2005-06-28 08:30:00,1.23269,1.23269,1.23249,1.23249,47900000.0
2005-06-28 08:31:00,1.23249,1.23303,1.23249,1.23303,203700004.0
2005-06-28 08:32:00,1.23315,1.23315,1.23303,1.2331,92300000.0
2005-06-28 08:33:00,1.23304,1.23322,1.23304,1.23322,143699998.0
2005-06-28 08:34:00,1.23311,1.23315,1.23305,1.23315,30400000.0
2005-06-28 08:35:00,1.23325,1.23337,1.23324,1.23333,113300001.0
2005-06-28 08:36:00,1.23341,1.23341,1.23337,1.23337,45800001.0
2005-06-28 08:37:00,1.23354,1.23368,1.23349,1.23368,70300000.0
2005-06-28 08:38:00,1.23383,1.23394,1.23383,1.23394,64200001.0
2005-06-28 08:39:00,1.23383,1.23394,1.23383,1.23389,49100000.0
2005-06-28 08:40:00,1.23391,1.23396,1.23391,1.23396,45600000.0
2005-06-28 08:41:00,1.2338,1.23386,1.23299,1.23299,115399999.0
2005-06-28 08:42:00,1.23348,1.23348,1.23249,1.23253,74799999.0
2005-06-28 08:43:00,1.2327,1.23282,1.23266,1.23282,74100001.0
2005-06-28 08:44:00,1.23295,1.23295,1.23295,1.23295,8800000.0
2005-06-28 08:45:00,1.23294,1.23317,1.23294,1.23317,96400002.0
2005-06-28 08:46:00,1.23317,1.23317,1.23316,1.23316,11200000.0
2005-06-28 08:47:00,1.23313,1.23313,1.2331,1.2331,1600000.0
2005-06-28 08:48:00,1.23318,1.23318,1.23309,1.23313,68790000.0
2005-06-28 08:49:00,1.23241,1.23255,1.23076,1.23255,30099999.0
2005-06-28 08:50:00,1.23285,1.23302,1.23285,1.23302,76600001.0
2005-06-28 08:51:00,1.23328,1.23388,1.23328,1.23354,76490000.0
2005-06-28 08:52:00,1.23342,1.23358,1.23342,1.23358,108100004.0
2005-06-28 08:53:00,1.23358,1.23361,1.23341,1.23341,128599998.0
2005-06-28 08:54:00,1.23355,1.23365,1.23355,1.23365,131100002.0
2005-06-28 08:55:00,1.23329,1.23355,1.23319,1.23355,146700003.0
2005-06-28 08:56:00,1.23358,1.2336,1.23356,1.23357,124300001.0
2005-06-28 08:57:00,1.23353,1.23366,1.2335,1.23353,92100000.0
2005-06-28 08:58:00,1.23355,1.23356,1.23341,1.23343,73200000.0
2005-06-28 08:59:00,1.2334,1.23345,1.2334,1.2334,114799999.0
2005-06-28 09:00:00,1.23347,1.23359,1.23347,1.23354,26399999.0
2005-06-28 09:01:00,1.23348,1.23348,1.23342,1.23342,38700001.0
2005-06-28 09:02:00,1.23358,1.23374,1.23348,1.23348,48000001.0
2005-06-28 09:03:00,1.23354,1.23364,1.23347,1.23349,79600000.0
2005-06-28 09:04:00,1.23338,1.23338,1.23304,1.23319,147800001.0
2005-06-28 09:05:00,1.23307,1.2331,1.23279,1.2331,86399999.0
2005-06-28 09:06:00,1.23316,1.23341,1.23316,1.23341,64700001.0
2005-06-28 09:07:00,1.23354,1.23354,1.23351,1.23351,45000001.0
2005-06-28 09:08:00,1.23359,1.2337,1.23349,1.2337,104400002.0
2005-06-28 09:09:00,1.2336,1.23369,1.2334,1.23368,114600003.0
2005-06-28 09:10:00,1.2338,1.2338,1.23378,1.23378,94399999.0
2005-06-28 09:11:00,1.23377,1.23405,1.23377,1.23405,187199998.0
2005-06-28 09:12:00,1.234,1.23418,1.23383,1.23418,148300000.0
2005-06-28 09:13:00,1.23418,1.23448,1.23413,1.23443,112900002.0
2005-06-28 09:14:00,1.23455,1.23464,1.23405,1.23405,51099999.0
2005-06-28 09:15:00,1.23411,1.23423,1.23411,1.23413,35500000.0
2005-06-28 09:16:00,1.23413,1.23414,1.23413,1.23414,28700000.0
2005-06-28 09:17:00,1.2342,1.23428,1.23408,1.23422,108300000.0
2005-06-28 09:18:00,1.23437,1.2345,1.23437,1.2345,23500001.0
2005-06-28 09:19:00,1.23465,1.23475,1.23465,1.23465,68800002.0
2005-06-28 09:20:00,1.23463,1.23463,1.23437,1.2345,53800000.0
2005-06-28 09:21:00,1.23441,1.23449,1.23441,1.23449,16700000.0
2005-06-28 09:22:00,1.23448,1.23448,1.23443,1.23443,87800000.0
2005-06-28 09:23:00,1.2343,1.2343,1.23413,1.23427,79199999.0
2005-06-28 09:24:00,1.23427,1.23427,1.23386,1.23386,117200001.0
2005-06-28 09:25:00,1.23387,1.23387,1.23371,1.23387,148200002.0
2005-06-28 09:26:00,1.23394,1.23396,1.23394,1.23396,52799999.0
2005-06-28 09:27:00,1.23404,1.23415,1.23404,1.23415,5400000.0
2005-06-28 09:28:00,1.23428,1.23428,1.23423,1.23428,70299998.0
2005-06-28 09:29:00,1.2343,1.23443,1.23414,1.23443,134400001.0
2005-06-28 09:30:00,1.23405,1.23439,1.23401,1.23423,86300000.0
2005-06-28 09:31:00,1.2345,1.2345,1.2345,1.2345,4000000.0
2005-06-28 09:32:00,1.23445,1.2345,1.23445,1.2345,54700000.0
2005-06-28 09:33:00,1.2345,1.2345,1.2345,1.2345,58199998.0
2005-06-28 09:34:00,1.23458,1.23459,1.23447,1.23447,40200000.0
2005-06-28 09:35:00,1.23443,1.23443,1.23408,1.23408,163000000.0
2005-06-28 09:36:00,1.23412,1.2342,1.23401,1.23405,123500000.0
2005-06-28 09:37:00,1.23403,1.23403,1.23378,1.23378,72400001.0
2005-06-28 09:38:00,1.2338,1.23385,1.23373,1.2338,88199999.0
2005-06-28 09:39:00,1.23382,1.23391,1.2338,1.23384,121900002.0
2005-06-28 09:40:00,1.23387,1.23395,1.23357,1.23357,102599999.0
2005-06-28 09:41:00,1.23374,1.23392,1.23374,1.23392,71000001.0
2005-06-28 09:42:00,1.23401,1.23401,1.23386,1.23388,88000001.0
2005-06-28 09:43:00,1.2339,1.2341,1.2339,1.2341,8000000.0
2005-06-28 09:44:00,1.23398,1.23426,1.23393,1.23406,123999998.0
2005-06-28 09:45:00,1.23409,1.23423,1.23408,1.23408,109400003.0
2005-06-28 09:46:00,1.23403,1.23403,1.23385,1.23393,86200000.0
2005-06-28 09:47:00,1.23393,1.234,1.23393,1.23397,86499998.0
2005-06-28 09:48:00,1.2339,1.2339,1.23369,1.23372,59299999.0
2005-06-28 09:49:00,1.23379,1.23383,1.23379,1.23383,22500000.0
2005-06-28 09:50:00,1.23383,1.23388,1.23381,1.23388,89200001.0
2005-06-28 09:51:00,1.2337,1.23408,1.23363,1.23393,95399998.0
2005-06-28 09:52:00,1.23387,1.23405,1.23387,1.23389,52100000.0
2005-06-28 09:53:00,1.23353,1.23387,1.23335,1.23387,57700000.0
2005-06-28 09:54:00,1.23388,1.23388,1.23373,1.23375,25600000.0
2005-06-28 09:55:00,1.2338,1.23385,1.23375,1.23385,78700000.0
2005-06-28 09:56:00,1.23382,1.23388,1.23382,1.23388,98600001.0
2005-06-28 09:57:00,1.23388,1.23388,1.23375,1.23375,85099999.0
2005-06-28 09:58:00,1.23376,1.23376,1.23374,1.23374,42299998.0
2005-06-28 09:59:00,1.23369,1.23369,1.23357,1.23357,93399998.0
2005-06-28 10:00:00,1.23355,1.2336,1.23355,1.2336,128499999.0
2005-06-28 10:01:00,1.23356,1.23367,1.23356,1.23367,86899999.0
2005-06-28 10:02:00,1.2335,1.23355,1.23342,1.23347,132600001.0
2005-06-28 10:03:00,1.23205,1.23205,1.2296,1.23131,34500000.0
2005-06-28 10:04:00,1.23254,1.23262,1.23254,1.23255,74800000.0
2005-06-28 10:05:00,1.23257,1.23257,1.2325,1.2325,40500001.0
2005-06-28 10:06:00,1.23267,1.23267,1.232,1.23213,49000000.0
2005-06-28 10:07:00,1.23197,1.2323,1.23197,1.2323,167000000.0
2005-06-28 10:08:00,1.23234,1.23255,1.23232,1.23255,89099999.0
2005-06-28 10:09:00,1.23258,1.2326,1.23257,1.2326,20800000.0
2005-06-28 10:10:00,1.23252,1.23263,1.2325,1.23263,67500000.0
2005-06-28 10:11:00,1.23279,1.23292,1.23279,1.23292,16800000.0
2005-06-28 10:12:00,1.23289,1.2331,1.23287,1.2331,155300000.0
2005-06-28 10:13:00,1.23305,1.23334,1.23305,1.23334,44500000.0
2005-06-28 10:14:00,1.23342,1.23348,1.23339,1.23348,149599998.0
2005-06-28 10:15:00,1.23352,1.23352,1.23329,1.23335,61100000.0
2005-06-28 10:16:00,1.2334,1.23353,1.23339,1.23339,169600003.0
2005-06-28 10:17:00,1.23338,1.23348,1.23338,1.23344,123700003.0
2005-06-28 10:18:00,1.23345,1.23349,1.23342,1.23343,103000000.0
2005-06-28 10:19:00,1.23345,1.23352,1.23345,1.23345,111400004.0
2005-06-28 10:20:00,1.23343,1.23353,1.23329,1.23353,121500000.0
2005-06-28 10:21:00,1.23342,1.2335,1.23323,1.23341,73900000.0
2005-06-28 10:22:00,1.23331,1.23346,1.2332,1.23345,118600000.0
2005-06-28 10:23:00,1.23347,1.23348,1.23336,1.23348,87700000.0
2005-06-28 10:24:00,1.23363,1.23415,1.23363,1.23415,102900001.0
2005-06-28 10:25:00,1.23407,1.23407,1.23337,1.23358,132699997.0
2005-06-28 10:26:00,1.23364,1.2337,1.23364,1.2337,48800000.0
2005-06-28 10:27:00,1.23386,1.23386,1.23386,1.23386,52600000.0
2005-06-28 10:28:00,1.23401,1.23427,1.23395,1.23395,133300000.0
2005-06-28 10:29:00,1.23385,1.23401,1.23384,1.23388,142000002.0
2005-06-28 10:30:00,1.23385,1.23385,1.23382,1.23382,46300000.0
2005-06-28 10:31:00,1.23382,1.23387,1.23349,1.23367,112300001.0
2005-06-28 10:32:00,1.2339,1.2339,1.23382,1.2339,46600002.0
2005-06-28 10:33:00,1.23382,1.23382,1.23367,1.23369,87799999.0
2005-06-28 10:34:00,1.23369,1.23377,1.23364,1.23364,145100000.0
2005-06-28 10:35:00,1.23352,1.23365,1.23352,1.2336,123600001.0
2005-06-28 10:36:00,1.23368,1.23373,1.23358,1.2337,197199999.0
2005-06-28 10:37:00,1.23363,1.23373,1.23359,1.23373,20500000.0
2005-06-28 10:38:00,1.23375,1.23375,1.23362,1.23362,189600001.0
2005-06-28 10:39:00,1.2337,1.23378,1.2337,1.2337,46600000.0
2005-06-28 10:40:00,1.23355,1.2337,1.23353,1.2337,61700000.0
2005-06-28 10:41:00,1.23381,1.234,1.23381,1.23394,115300004.0
2005-06-28 10:42:00,1.23415,1.2343,1.23407,1.23407,56000000.0
2005-06-28 10:43:00,1.23405,1.23408,1.23398,1.23408,40400002.0
2005-06-28 10:44:00,1.23402,1.23419,1.234,1.23419,92700001.0
2005-06-28 10:45:00,1.2343,1.2343,1.23418,1.23426,128200002.0
2005-06-28 10:46:00,1.23428,1.23441,1.23427,1.23438,95899999.0
2005-06-28 10:47:00,1.23435,1.2344,1.23435,1.2344,43200000.0
2005-06-28 10:48:00,1.2344,1.23452,1.2344,1.23448,84800001.0
2005-06-28 10:49:00,1.2347,1.2347,1.23453,1.23457,143200000.0
2005-06-28 10:50:00,1.23454,1.2347,1.23451,1.23465,55900000.0
2005-06-28 10:51:00,1.23462,1.23465,1.23455,1.23465,67599999.0
2005-06-28 10:52:00,1.23437,1.23451,1.23437,1.23447,118000001.0
2005-06-28 10:53:00,1.23458,1.23458,1.2345,1.23453,57900000.0
2005-06-28 10:54:00,1.23457,1.23463,1.23449,1.23463,51899999.0
2005-06-28 10:55:00,1.2346,1.23478,1.23454,1.23478,131499999.0
2005-06-28 10:56:00,1.23448,1.23448,1.23387,1.23432,91799998.0
2005-06-28 10:57:00,1.23449,1.23463,1.23445,1.23445,90600001.0
2005-06-28 10:58:00,1.23446,1.23446,1.23418,1.23428,118500002.0
2005-06-28 10:59:00,1.2342,1.23425,1.23414,1.23425,90600001.0
2005-06-28 11:00:00,1.23407,1.2343,1.23385,1.23385,93300002.0
2005-06-28 11:01:00,1.2343,1.23448,1.2343,1.2344,101199999.0
2005-06-28 11:02:00,1.23441,1.23448,1.23438,1.23448,93799999.0
2005-06-28 11:03:00,1.2345,1.2345,1.23437,1.2345,124199999.0
2005-06-28 11:04:00,1.2345,1.23458,1.23442,1.23443,79599999.0
2005-06-28 11:05:00,1.23438,1.2344,1.23438,1.2344,79400002.0
2005-06-28 11:06:00,1.23438,1.23438,1.23428,1.23432,180100001.0
2005-06-28 11:07:00,1.23433,1.23444,1.23433,1.23439,97099999.0
2005-06-28 11:08:00,1.23426,1.23426,1.23397,1.23397,16800000.0
2005-06-28 11:09:00,1.23385,1.23406,1.23385,1.23406,44700001.0
2005-06-28 11:10:00,1.23413,1.23417,1.23412,1.23412,119999998.0
2005-06-28 11:11:00,1.23408,1.23419,1.23392,1.234,101800000.0
2005-06-28 11:12:00,1.23395,1.23399,1.23351,1.23354,158200002.0
2005-06-28 11:13:00,1.23372,1.23373,1.23348,1.23348,68000002.0
2005-06-28 11:14:00,1.23328,1.23344,1.23325,1.23327,72499998.0
2005-06-28 11:15:00,1.23318,1.23325,1.23297,1.23302,180900000.0
2005-06-28 11:16:00,1.23315,1.2333,1.23315,1.23328,86900001.0
2005-06-28 11:17:00,1.23329,1.23335,1.23324,1.23333,111800001.0
2005-06-28 11:18:00,1.23344,1.23365,1.23344,1.23365,65900001.0
2005-06-28 11:19:00,1.23385,1.23393,1.23367,1.23367,122399998.0
2005-06-28 11:20:00,1.2336,1.2336,1.23324,1.23339,122200000.0
2005-06-28 11:21:00,1.23341,1.23341,1.23329,1.23332,77400000.0
2005-06-28 11:22:00,1.2331,1.2331,1.2329,1.2329,30400000.0
2005-06-28 11:23:00,1.23253,1.23277,1.23253,1.23277,152299999.0
2005-06-28 11:24:00,1.2328,1.2328,1.23262,1.23265,106800002.0
2005-06-28 11:25:00,1.23279,1.2329,1.23277,1.23281,163400002.0
2005-06-28 11:26:00,1.23281,1.23292,1.23281,1.23292,67099999.0
2005-06-28 11:27:00,1.23297,1.23306,1.23283,1.23305,50900000.0
2005-06-28 11:28:00,1.23337,1.2335,1.23326,1.23326,66099999.0
2005-06-28 11:29:00,1.23343,1.23353,1.23326,1.2333,24200000.0
2005-06-28 11:30:00,1.23341,1.23349,1.23337,1.23348,73900002.0
2005-06-28 11:31:00,1.23354,1.23368,1.23354,1.23366,65600000.0
2005-06-28 11:32:00,1.23361,1.23366,1.2335,1.2336,135100003.0
2005-06-28 11:33:00,1.23355,1.23364,1.23355,1.23358,88299997.0
2005-06-28 11:34:00,1.23359,1.23363,1.23348,1.23351,131999999.0
2005-06-28 11:35:00,1.23354,1.23372,1.23354,1.23365,203800000.0
2005-06-28 11:36:00,1.23367,1.23383,1.23367,1.23373,149500000.0
2005-06-28 11:37:00,1.23377,1.23384,1.23376,1.23376,80100003.0
2005-06-28 11:38:00,1.23377,1.23392,1.23377,1.23392,124199998.0
2005-06-28 11:39:00,1.23395,1.23404,1.23387,1.23399,170400001.0
2005-06-28 11:40:00,1.23399,1.23415,1.23386,1.23415,116000002.0
2005-06-28 11:41:00,1.23417,1.23417,1.23384,1.23388,159699996.0
2005-06-28 11:42:00,1.23389,1.23397,1.23367,1.23367,164399999.0
2005-06-28 11:43:00,1.23365,1.23365,1.23329,1.23329,127599999.0
2005-06-28 11:44:00,1.23302,1.23325,1.23302,1.23313,60100000.0
2005-06-28 11:45:00,1.23317,1.23317,1.23297,1.23297,70300000.0
2005-06-28 11:46:00,1.23292,1.23292,1.22936,1.23064,87099998.0
2005-06-28 11:47:00,1.23103,1.23168,1.231,1.23168,114100003.0
2005-06-28 11:48:00,1.23185,1.2319,1.23185,1.23185,56600000.0
2005-06-28 11:49:00,1.23176,1.23176,1.23116,1.23116,148100001.0
2005-06-28 11:50:00,1.23126,1.23182,1.23126,1.23182,148800000.0
2005-06-28 11:51:00,1.2317,1.2317,1.23124,1.23131,53300000.0
2005-06-28 11:52:00,1.2315,1.23156,1.23138,1.23156,168199998.0
2005-06-28 11:53:00,1.23155,1.23165,1.23155,1.23155,70699999.0
2005-06-28 11:54:00,1.23165,1.23165,1.23155,1.23158,142100001.0
2005-06-28 11:55:00,1.23163,1.23163,1.23144,1.2315,66799999.0
2005-06-28 11:56:00,1.23135,1.23139,1.23096,1.23127,98200001.0
2005-06-28 11:57:00,1.23155,1.23185,1.23155,1.23166,86500001.0
2005-06-28 11:58:00,1.23164,1.23175,1.23159,1.2317,124500001.0
2005-06-28 11:59:00,1.23171,1.23179,1.2317,1.23178,49600001.0
2005-06-28 12:00:00,1.23187,1.23201,1.23172,1.23187,142200000.0
2005-06-28 12:01:00,1.23188,1.23188,1.23175,1.23175,57400001.0
2005-06-28 12:02:00,1.23185,1.23185,1.23169,1.23169,102800002.0
2005-06-28 12:03:00,1.23169,1.23176,1.23169,1.23172,95700001.0
2005-06-28 12:04:00,1.2317,1.2317,1.23121,1.23128,63699998.0
2005-06-28 12:05:00,1.2315,1.23177,1.2315,1.23166,117300002.0
2005-06-28 12:06:00,1.23177,1.23182,1.23167,1.23167,67900002.0
2005-06-28 12:07:00,1.2317,1.2317,1.23165,1.23165,81799999.0
2005-06-28 12:08:00,1.2316,1.2316,1.23122,1.23122,175400003.0
2005-06-28 12:09:00,1.2313,1.2313,1.23125,1.2313,82500000.0
2005-06-28 12:10:00,1.23137,1.23152,1.23137,1.23147,114999999.0
2005-06-28 12:11:00,1.23138,1.23165,1.23138,1.23151,111899998.0
2005-06-28 12:12:00,1.23149,1.23172,1.23149,1.2316,144499996.0
2005-06-28 12:13:00,1.23155,1.23176,1.23155,1.23176,170300000.0
2005-06-28 12:14:00,1.23174,1.23174,1.23157,1.23157,133300000.0
2005-06-28 12:15:00,1.23154,1.23162,1.23147,1.23147,60400001.0
2005-06-28 12:16:00,1.23148,1.23151,1.2314,1.23147,24600000.0
2005-06-28 12:17:00,1.23152,1.23152,1.23137,1.23137,76499999.0
2005-06-28 12:18:00,1.2314,1.23143,1.23133,1.23133,84399999.0
2005-06-28 12:19:00,1.23135,1.23135,1.23125,1.23129,83100001.0
2005-06-28 12:20:00,1.23133,1.23142,1.23132,1.23134,89699999.0
2005-06-28 12:21:00,1.23133,1.23144,1.23132,1.23133,118600000.0
2005-06-28 12:22:00,1.23119,1.23119,1.23087,1.23108,105600000.0
2005-06-28 12:23:00,1.23127,1.23151,1.23127,1.23151,68899998.0
2005-06-28 12:24:00,1.2316,1.2316,1.23139,1.23145,111200000.0
2005-06-28 12:25:00,1.23147,1.23155,1.23145,1.2315,77200000.0
2005-06-28 12:26:00,1.23153,1.23153,1.2314,1.23146,90400000.0
2005-06-28 12:27:00,1.23149,1.23167,1.23149,1.23167,137099999.0
2005-06-28 12:28:00,1.23108,1.23131,1.23094,1.23094,99300001.0
2005-06-28 12:29:00,1.23157,1.23165,1.23157,1.23158,107699998.0
2005-06-28 12:30:00,1.23157,1.23157,1.23149,1.23152,79700001.0
2005-06-28 12:31:00,1.23156,1.23179,1.23156,1.23171,115600001.0
2005-06-28 12:32:00,1.23155,1.2316,1.2315,1.23152,69200000.0
2005-06-28 12:33:00,1.23138,1.23138,1.23108,1.23125,56199999.0
2005-06-28 12:34:00,1.23123,1.23138,1.23113,1.23128,165000003.0
2005-06-28 12:35:00,1.2314,1.2314,1.23133,1.23133,71700000.0
2005-06-28 12:36:00,1.23133,1.23133,1.23129,1.23129,16800000.0
2005-06-28 12:37:00,1.23132,1.2314,1.2313,1.23138,111299999.0
2005-06-28 12:38:00,1.23142,1.23142,1.2314,1.2314,4000000.0
2005-06-28 12:39:00,1.23152,1.23152,1.23139,1.2314,108399999.0
2005-06-28 12:40:00,1.23145,1.23145,1.23133,1.23142,107200000.0
2005-06-28 12:41:00,1.23138,1.23138,1.23132,1.23138,109300000.0
2005-06-28 12:42:00,1.23122,1.23122,1.23076,1.23076,76600002.0
2005-06-28 12:43:00,1.23147,1.23147,1.23115,1.2313,200800001.0
2005-06-28 12:44:00,1.23123,1.23123,1.23098,1.23123,143199998.0
2005-06-28 12:45:00,1.2313,1.23135,1.2312,1.2313,126900004.0
2005-06-28 12:46:00,1.23137,1.23138,1.23135,1.23138,58400000.0
2005-06-28 12:47:00,1.23148,1.23158,1.23146,1.23146,50400000.0
2005-06-28 12:48:00,1.23145,1.23145,1.2313,1.2314,73600001.0
2005-06-28 12:49:00,1.23144,1.23144,1.23138,1.23138,29100000.0
2005-06-28 12:50:00,1.2315,1.23165,1.2315,1.2316,83400001.0
2005-06-28 12:51:00,1.23147,1.2315,1.2314,1.2315,82600000.0
2005-06-28 12:52:00,1.23153,1.23165,1.23153,1.23165,24900000.0
2005-06-28 12:53:00,1.2317,1.23172,1.2317,1.23172,58299999.0
2005-06-28 12:54:00,1.2318,1.2318,1.2318,1.2318,27700000.0
2005-06-28 12:55:00,1.23177,1.23186,1.23168,1.23168,74100000.0
2005-06-28 12:56:00,1.2314,1.23171,1.2313,1.23171,94300000.0
2005-06-28 12:57:00,1.2317,1.23172,1.23165,1.23172,60400000.0
2005-06-28 12:58:00,1.23165,1.2317,1.23165,1.2317,64500002.0
2005-06-28 12:59:00,1.23165,1.23176,1.2316,1.23176,79399998.0
2005-06-28 13:00:00,1.23162,1.23173,1.23161,1.23164,115099999.0
2005-06-28 13:01:00,1.23183,1.23195,1.23182,1.23195,37800000.0
2005-06-28 13:02:00,1.23197,1.23223,1.23197,1.23223,5600000.0
2005-06-28 13:03:00,1.2323,1.2323,1.23227,1.23227,37400000.0
2005-06-28 13:04:00,1.2323,1.2323,1.2322,1.23225,101299998.0
2005-06-28 13:05:00,1.23225,1.23225,1.23225,1.23225,10400000.0
2005-06-28 13:06:00,1.23232,1.23244,1.23232,1.23239,19200000.0
2005-06-28 13:07:00,1.23245,1.23245,1.23235,1.23235,71300000.0
2005-06-28 13:08:00,1.2324,1.23245,1.23235,1.2324,90400003.0
2005-06-28 13:09:00,1.23236,1.23236,1.23229,1.23235,99700000.0
2005-06-28 13:10:00,1.23233,1.23252,1.23233,1.23252,66600000.0
2005-06-28 13:11:00,1.23254,1.23254,1.23241,1.23241,66600000.0
2005-06-28 13:12:00,1.23242,1.23247,1.23242,1.23246,67100001.0
2005-06-28 13:13:00,1.23247,1.2325,1.23247,1.2325,34300001.0
2005-06-28 13:14:00,1.23249,1.23249,1.23243,1.23243,36600000.0
2005-06-28 13:15:00,1.23235,1.23245,1.23235,1.23245,38500000.0
2005-06-28 13:16:00,1.2323,1.2323,1.23225,1.23225,60000000.0
2005-06-28 13:17:00,1.2322,1.23225,1.2322,1.2322,119000001.0
2005-06-28 13:18:00,1.23223,1.23223,1.23212,1.23218,43400000.0
2005-06-28 13:19:00,1.2322,1.2322,1.2322,1.2322,18600000.0
2005-06-28 13:20:00,1.23216,1.23221,1.23209,1.23212,77900000.0
2005-06-28 13:21:00,1.23213,1.23217,1.23213,1.23217,35900002.0
2005-06-28 13:22:00,1.23211,1.23221,1.23211,1.23213,140000000.0
2005-06-28 13:23:00,1.23208,1.23209,1.23204,1.23209,68000001.0
2005-06-28 13:24:00,1.2321,1.23215,1.23203,1.23215,106600000.0
2005-06-28 13:25:00,1.23208,1.23208,1.23197,1.232,49000000.0
2005-06-28 13:26:00,1.23202,1.23206,1.23197,1.23201,62699999.0
2005-06-28 13:27:00,1.232,1.232,1.23195,1.232,157000002.0
2005-06-28 13:28:00,1.232,1.232,1.23195,1.23195,102799999.0
2005-06-28 13:29:00,1.232,1.23205,1.23195,1.23195,125199999.0
2005-06-28 13:30:00,1.23203,1.23223,1.23203,1.23223,82000001.0
2005-06-28 13:31:00,1.23222,1.23231,1.23217,1.23217,44900000.0
2005-06-28 13:32:00,1.23215,1.23215,1.23203,1.23203,27300001.0
2005-06-28 13:33:00,1.23208,1.23212,1.23201,1.23208,108400000.0
2005-06-28 13:34:00,1.23206,1.23206,1.23204,1.23204,59800002.0
2005-06-28 13:35:00,1.23207,1.23238,1.23207,1.23227,82400000.0
2005-06-28 13:36:00,1.23221,1.2323,1.23221,1.2323,96200000.0
2005-06-28 13:37:00,1.23231,1.23238,1.23228,1.23232,198400002.0
2005-06-28 13:38:00,1.23227,1.23232,1.23227,1.2323,100900002.0
2005-06-28 13:39:00,1.23233,1.23237,1.23233,1.23237,55500002.0
2005-06-28 13:40:00,1.23237,1.23237,1.2323,1.23232,39800000.0
2005-06-28 13:41:00,1.2318,1.23224,1.2318,1.23211,140000004.0
2005-06-28 13:42:00,1.23237,1.23244,1.2322,1.2322,105700001.0
2005-06-28 13:43:00,1.23222,1.23222,1.23198,1.23198,27800000.0
2005-06-28 13:44:00,1.23197,1.232,1.23192,1.23192,102999998.0
2005-06-28 13:45:00,1.2319,1.23203,1.2319,1.23203,44400000.0
2005-06-28 13:46:00,1.23197,1.2321,1.23197,1.23201,118900004.0
2005-06-28 13:47:00,1.23195,1.232,1.23195,1.232,121599999.0
2005-06-28 13:48:00,1.23193,1.23221,1.23193,1.23221,77799999.0
2005-06-28 13:49:00,1.23245,1.2327,1.23245,1.2327,40199999.0
2005-06-28 13:50:00,1.233,1.23301,1.23288,1.23288,80600001.0
2005-06-28 13:51:00,1.23272,1.23275,1.23249,1.23275,115599999.0
2005-06-28 13:52:00,1.23275,1.23287,1.23275,1.23287,47900000.0
2005-06-28 13:53:00,1.23287,1.23296,1.23287,1.23292,142999998.0
2005-06-28 13:54:00,1.23289,1.23294,1.2326,1.2326,57000000.0
2005-06-28 13:55:00,1.23246,1.23255,1.23246,1.23255,61700000.0
2005-06-28 13:56:00,1.23256,1.23268,1.23256,1.23268,111299999.0
2005-06-28 13:57:00,1.23265,1.23289,1.23253,1.23267,156100002.0
2005-06-28 13:58:00,1.23269,1.23296,1.23269,1.23296,83600002.0
2005-06-28 13:59:00,1.23288,1.23302,1.23288,1.23299,70100002.0
2005-06-28 14:00:00,1.23298,1.23303,1.23298,1.23303,20700000.0
2005-06-28 14:01:00,1.23297,1.23319,1.23296,1.23305,144100000.0
2005-06-28 14:02:00,1.23296,1.23312,1.23286,1.23302,90099998.0
2005-06-28 14:03:00,1.23299,1.23299,1.23287,1.2329,50400000.0
2005-06-28 14:04:00,1.23278,1.23305,1.23278,1.23287,141700001.0
2005-06-28 14:05:00,1.23298,1.23319,1.23298,1.23312,112599996.0
2005-06-28 14:06:00,1.23307,1.23318,1.23306,1.23307,76900002.0
2005-06-28 14:07:00,1.23303,1.23303,1.233,1.23303,27200000.0
2005-06-28 14:08:00,1.23308,1.23312,1.23295,1.23295,35800000.0
2005-06-28 14:09:00,1.23283,1.23296,1.23283,1.23286,85899999.0
2005-06-28 14:10:00,1.23294,1.23295,1.2328,1.23282,140100001.0
2005-06-28 14:11:00,1.2328,1.2328,1.23275,1.2328,130600005.0
2005-06-28 14:12:00,1.23283,1.23301,1.23283,1.23298,118599997.0
2005-06-28 14:13:00,1.23308,1.23308,1.2329,1.23298,85599998.0
2005-06-28 14:14:00,1.23301,1.23312,1.23301,1.23306,132200000.0
2005-06-28 14:15:00,1.23308,1.23324,1.23306,1.23306,55500000.0
2005-06-28 14:16:00,1.23308,1.23342,1.23307,1.23338,47400000.0
2005-06-28 14:17:00,1.23347,1.23347,1.23331,1.23331,66699999.0
2005-06-28 14:18:00,1.23336,1.2334,1.23335,1.23335,32700000.0
2005-06-28 14:19:00,1.2332,1.2332,1.23294,1.2331,163800002.0
2005-06-28 14:20:00,1.23323,1.23323,1.23301,1.23307,37300000.0
2005-06-28 14:21:00,1.23313,1.23324,1.23313,1.23313,51600000.0
2005-06-28 14:22:00,1.2331,1.23323,1.2331,1.23323,128500002.0
2005-06-28 14:23:00,1.23325,1.2334,1.23325,1.23333,65400001.0
2005-06-28 14:24:00,1.23337,1.2335,1.2333,1.23348,112199999.0
2005-06-28 14:25:00,1.23354,1.23364,1.23353,1.23353,68299999.0
2005-06-28 14:26:00,1.2336,1.2336,1.2333,1.2333,96900002.0
2005-06-28 14:27:00,1.23328,1.23328,1.23302,1.23302,115600001.0
2005-06-28 14:28:00,1.23293,1.23295,1.23281,1.23295,42100000.0
2005-06-28 14:29:00,1.23292,1.233,1.23284,1.23297,47300000.0
2005-06-28 14:30:00,1.23296,1.23296,1.23292,1.23292,29100001.0
2005-06-28 14:31:00,1.23285,1.23291,1.23275,1.23275,83800000.0
2005-06-28 14:32:00,1.23266,1.23292,1.23266,1.23292,55900000.0
2005-06-28 14:33:00,1.23295,1.23295,1.23288,1.2329,61500000.0
2005-06-28 14:34:00,1.23298,1.23298,1.23288,1.2329,38600000.0
2005-06-28 14:35:00,1.2329,1.233,1.23287,1.23287,97099999.0
2005-06-28 14:36:00,1.23291,1.23291,1.23277,1.23281,83999999.0
2005-06-28 14:37:00,1.23286,1.23316,1.23286,1.23316,51700002.0
2005-06-28 14:38:00,1.23337,1.23339,1.2332,1.23338,136900002.0
2005-06-28 14:39:00,1.2334,1.23345,1.23333,1.2334,150200002.0
2005-06-28 14:40:00,1.23338,1.23338,1.23338,1.23338,8800000.0
2005-06-28 14:41:00,1.23345,1.23345,1.23345,1.23345,300000.0
2005-06-28 14:42:00,1.2334,1.23345,1.23338,1.23338,49600000.0
2005-06-28 14:43:00,1.23335,1.23345,1.23335,1.23345,105899997.0
2005-06-28 14:44:00,1.2334,1.2334,1.2334,1.2334,38300001.0
2005-06-28 14:45:00,1.23348,1.23348,1.23335,1.23335,20900000.0
2005-06-28 14:46:00,1.23339,1.23351,1.23339,1.23344,126100002.0
2005-06-28 14:47:00,1.23329,1.23329,1.23321,1.23321,39000000.0
2005-06-28 14:48:00,1.2331,1.23315,1.2331,1.23315,17700000.0
2005-06-28 14:49:00,1.23312,1.23312,1.23305,1.23307,126800003.0
2005-06-28 14:50:00,1.23313,1.23325,1.23301,1.23323,234300002.0
2005-06-28 14:51:00,1.23317,1.23335,1.23317,1.23327,66600000.0
2005-06-28 14:52:00,1.23338,1.23343,1.23335,1.23335,53899999.0
2005-06-28 14:53:00,1.23327,1.23339,1.23327,1.23332,95100000.0
2005-06-28 14:54:00,1.23318,1.23377,1.23318,1.23349,100900004.0
2005-06-28 14:55:00,1.2335,1.23364,1.23344,1.2335,113300001.0
2005-06-28 14:56:00,1.23337,1.2335,1.23337,1.23342,95099998.0
2005-06-28 14:57:00,1.23344,1.23393,1.23344,1.23384,115600001.0
2005-06-28 14:58:00,1.23378,1.23412,1.23377,1.23399,90899999.0
2005-06-28 14:59:00,1.23402,1.23402,1.23366,1.23366,102399998.0
2005-06-28 15:00:00,1.23374,1.23394,1.23374,1.23394,51000000.0
2005-06-28 15:01:00,1.23422,1.23467,1.23405,1.23467,219500003.0
2005-06-28 15:02:00,1.23485,1.23518,1.23482,1.23518,212599999.0
2005-06-28 15:03:00,1.23512,1.23518,1.235,1.23516,63400000.0
2005-06-28 15:04:00,1.23515,1.23544,1.23515,1.23544,97800001.0
2005-06-28 15:05:00,1.23543,1.23543,1.23521,1.23537,137799998.0
2005-06-28 15:06:00,1.23531,1.23531,1.23497,1.235,77099999.0
2005-06-28 15:07:00,1.235,1.23509,1.23488,1.23509,40700000.0
2005-06-28 15:08:00,1.23513,1.23537,1.23513,1.23525,92400001.0
2005-06-28 15:09:00,1.23513,1.23513,1.23489,1.23493,126100002.0
2005-06-28 15:10:00,1.23488,1.23497,1.23478,1.23497,105699999.0
2005-06-28 15:11:00,1.23507,1.23528,1.23507,1.23517,166700003.0
2005-06-28 15:12:00,1.23517,1.23517,1.23456,1.2346,55799999.0
2005-06-28 15:13:00,1.23456,1.23465,1.23402,1.23406,44699999.0
2005-06-28 15:14:00,1.23396,1.23396,1.23379,1.23379,90000003.0
2005-06-28 15:15:00,1.23375,1.23375,1.2335,1.23358,156299998.0
2005-06-28 15:16:00,1.23355,1.23389,1.23348,1.23389,98399999.0
2005-06-28 15:17:00,1.23393,1.23393,1.23374,1.23387,75300000.0
2005-06-28 15:18:00,1.23365,1.23365,1.23297,1.23297,95500000.0
2005-06-28 15:19:00,1.23261,1.23281,1.23211,1.23252,113000001.0
2005-06-28 15:20:00,1.23237,1.23251,1.23219,1.23243,128200000.0
2005-06-28 15:21:00,1.23252,1.23267,1.23241,1.23248,73500001.0
2005-06-28 15:22:00,1.23255,1.23265,1.2322,1.2322,116100002.0
2005-06-28 15:23:00,1.23191,1.23191,1.23175,1.23187,30900000.0
2005-06-28 15:24:00,1.23195,1.23201,1.23188,1.23201,60099999.0
2005-06-28 15:25:00,1.23209,1.23218,1.23207,1.23218,121900000.0
2005-06-28 15:26:00,1.23235,1.23235,1.232,1.2321,92700002.0
2005-06-28 15:27:00,1.23238,1.23238,1.23229,1.23231,133700001.0
2005-06-28 15:28:00,1.23216,1.23229,1.23208,1.23229,39400001.0
2005-06-28 15:29:00,1.23253,1.23253,1.23239,1.23243,115500000.0
2005-06-28 15:30:00,1.23248,1.23275,1.23248,1.23275,31100000.0
2005-06-28 15:31:00,1.23286,1.23286,1.23265,1.23265,73399999.0
2005-06-28 15:32:00,1.23243,1.23261,1.23231,1.23231,138400000.0
2005-06-28 15:33:00,1.23228,1.23234,1.23221,1.2323,183399997.0
2005-06-28 15:34:00,1.23244,1.23252,1.23239,1.23242,105700001.0
2005-06-28 15:35:00,1.23245,1.23255,1.23245,1.23245,119900001.0
2005-06-28 15:36:00,1.2326,1.23288,1.2326,1.23277,137399996.0
2005-06-28 15:37:00,1.23275,1.23287,1.23275,1.23285,56900002.0
2005-06-28 15:38:00,1.23288,1.23298,1.23287,1.23297,86000001.0
2005-06-28 15:39:00,1.23298,1.233,1.23287,1.23292,94500003.0
2005-06-28 15:40:00,1.23292,1.23301,1.23288,1.23292,61400000.0
2005-06-28 15:41:00,1.23285,1.23298,1.23285,1.23292,100999998.0
2005-06-28 15:42:00,1.23285,1.2329,1.23283,1.23285,84400000.0
2005-06-28 15:43:00,1.23298,1.233,1.23295,1.23295,46400000.0
2005-06-28 15:44:00,1.23281,1.23281,1.23269,1.23269,12800000.0
2005-06-28 15:45:00,1.23255,1.23264,1.23251,1.23262,96799999.0
2005-06-28 15:46:00,1.23245,1.23258,1.23245,1.23252,168900001.0
2005-06-28 15:47:00,1.23264,1.23277,1.23257,1.23257,51100000.0
2005-06-28 15:48:00,1.23258,1.2326,1.23247,1.23254,102600003.0
2005-06-28 15:49:00,1.23258,1.23258,1.23243,1.23247,117899999.0
2005-06-28 15:50:00,1.23252,1.23252,1.23239,1.23242,182699999.0
2005-06-28 15:51:00,1.23228,1.23252,1.23225,1.23246,200900004.0
2005-06-28 15:52:00,1.23246,1.23268,1.23246,1.23263,87300002.0
2005-06-28 15:53:00,1.23257,1.23257,1.23236,1.23239,87200002.0
2005-06-28 15:54:00,1.23228,1.23228,1.23192,1.23215,44600000.0
2005-06-28 15:55:00,1.23217,1.2323,1.23187,1.23187,135600003.0
2005-06-28 15:56:00,1.23178,1.23178,1.23164,1.23164,61999998.0
2005-06-28 15:57:00,1.23162,1.23174,1.23162,1.23165,120200000.0
2005-06-28 15:58:00,1.23162,1.23175,1.23153,1.23162,49800000.0
2005-06-28 15:59:00,1.23157,1.2317,1.23153,1.23163,220400004.0
2005-06-28 16:00:00,1.23208,1.23225,1.23197,1.23215,83700000.0
2005-06-28 16:01:00,1.2321,1.23223,1.23201,1.23214,37900000.0
2005-06-28 16:02:00,1.23201,1.23201,1.23189,1.23189,27300000.0
2005-06-28 16:03:00,1.23167,1.23167,1.23149,1.23163,77300001.0
2005-06-28 16:04:00,1.23163,1.23184,1.23163,1.23168,133500001.0
2005-06-28 16:05:00,1.23179,1.23182,1.23161,1.23161,72600001.0
2005-06-28 16:06:00,1.2316,1.2316,1.23132,1.23132,101600000.0
2005-06-28 16:07:00,1.23122,1.23122,1.23105,1.23105,81500000.0
2005-06-28 16:08:00,1.23103,1.23113,1.231,1.23113,153500001.0
2005-06-28 16:09:00,1.23118,1.23147,1.23114,1.23147,92300001.0
2005-06-28 16:10:00,1.23146,1.23146,1.2312,1.23144,118099998.0
2005-06-28 16:11:00,1.23167,1.2318,1.23166,1.23166,51500000.0
2005-06-28 16:12:00,1.23139,1.23139,1.23109,1.2311,150400001.0
2005-06-28 16:13:00,1.23089,1.23089,1.23034,1.23034,91200000.0
2005-06-28 16:14:00,1.23028,1.23045,1.23025,1.23029,134600000.0
2005-06-28 16:15:00,1.23037,1.23056,1.23037,1.23045,137699999.0
2005-06-28 16:16:00,1.23048,1.23052,1.23048,1.23052,18400000.0
2005-06-28 16:17:00,1.23067,1.23068,1.23067,1.23068,37500001.0
2005-06-28 16:18:00,1.23087,1.231,1.23087,1.2309,56599998.0
2005-06-28 16:19:00,1.23105,1.23125,1.23105,1.23125,127900001.0
2005-06-28 16:20:00,1.23125,1.2315,1.23125,1.2315,115599997.0
2005-06-28 16:21:00,1.23153,1.23169,1.23153,1.23154,138400001.0
2005-06-28 16:22:00,1.23132,1.23132,1.23121,1.23121,1600000.0
2005-06-28 16:23:00,1.2311,1.23126,1.2311,1.23122,133000000.0
2005-06-28 16:24:00,1.23135,1.23178,1.23135,1.23178,110799998.0
2005-06-28 16:25:00,1.23189,1.23199,1.2316,1.23185,86599998.0
2005-06-28 16:26:00,1.2318,1.23209,1.2317,1.23209,160999998.0
2005-06-28 16:27:00,1.23218,1.2324,1.23211,1.2324,83200000.0
2005-06-28 16:28:00,1.2322,1.2322,1.2315,1.23156,74999998.0
2005-06-28 16:29:00,1.23148,1.23169,1.23145,1.23169,73500000.0
2005-06-28 16:30:00,1.23174,1.23195,1.23174,1.23195,46300001.0
2005-06-28 16:31:00,1.2319,1.2319,1.23155,1.23155,116700002.0
2005-06-28 16:32:00,1.23157,1.23172,1.23144,1.23166,128399998.0
2005-06-28 16:33:00,1.23158,1.23158,1.23149,1.23149,34400001.0
2005-06-28 16:34:00,1.23135,1.23148,1.23135,1.23136,100699999.0
2005-06-28 16:35:00,1.23144,1.2316,1.23136,1.2316,93800001.0
2005-06-28 16:36:00,1.23158,1.23158,1.23147,1.23147,26300000.0
2005-06-28 16:37:00,1.23143,1.2316,1.23137,1.23152,150999998.0
2005-06-28 16:38:00,1.2315,1.23162,1.23137,1.23137,120400000.0
2005-06-28 16:39:00,1.23148,1.23194,1.23148,1.23194,44900000.0
2005-06-28 16:40:00,1.23193,1.23268,1.23185,1.23252,77400000.0
2005-06-28 16:41:00,1.23213,1.23234,1.23204,1.23228,171299999.0
2005-06-28 16:42:00,1.23241,1.23241,1.23234,1.23234,10100000.0
2005-06-28 16:43:00,1.23237,1.2325,1.23215,1.23215,75900000.0
2005-06-28 16:44:00,1.23207,1.23207,1.23188,1.23193,84099999.0
2005-06-28 16:45:00,1.23193,1.23199,1.23193,1.23199,44600000.0
2005-06-28 16:46:00,1.23178,1.23178,1.23107,1.23107,46700000.0
2005-06-28 16:47:00,1.23098,1.23146,1.23097,1.23146,126400001.0
2005-06-28 16:48:00,1.23143,1.23155,1.23138,1.23155,103399998.0
2005-06-28 16:49:00,1.23157,1.23169,1.23157,1.23158,106000001.0
2005-06-28 16:50:00,1.23144,1.23144,1.23118,1.23134,155100002.0
2005-06-28 16:51:00,1.23144,1.23148,1.23144,1.23148,59800000.0
2005-06-28 16:52:00,1.23148,1.23155,1.23148,1.23155,58499998.0
2005-06-28 16:53:00,1.2315,1.2315,1.23143,1.23143,40999999.0
2005-06-28 16:54:00,1.23145,1.23146,1.23134,1.23146,110100001.0
2005-06-28 16:55:00,1.2313,1.2313,1.23117,1.23129,131599999.0
2005-06-28 16:56:00,1.23128,1.2313,1.23124,1.23127,53400000.0
2005-06-28 16:57:00,1.23124,1.2313,1.23114,1.2313,99700000.0
2005-06-28 16:58:00,1.23139,1.23146,1.23139,1.23146,45400000.0
2005-06-28 16:59:00,1.23147,1.23158,1.23101,1.23101,142600001.0
2005-06-28 17:00:00,1.231,1.23117,1.231,1.23117,82900002.0
2005-06-28 17:01:00,1.2312,1.23127,1.2312,1.23127,15300000.0
2005-06-28 17:02:00,1.2314,1.23151,1.2314,1.23143,77100000.0
2005-06-28 17:03:00,1.23147,1.23151,1.23136,1.23136,141100002.0
2005-06-28 17:04:00,1.23115,1.23115,1.23096,1.23096,40600000.0
2005-06-28 17:05:00,1.23098,1.23105,1.23088,1.23092,101200000.0
2005-06-28 17:06:00,1.23087,1.2309,1.23069,1.23069,53400001.0
2005-06-28 17:07:00,1.23072,1.23085,1.23059,1.23071,122700001.0
2005-06-28 17:08:00,1.23073,1.23083,1.23073,1.2308,110500000.0
2005-06-28 17:09:00,1.23074,1.23094,1.23074,1.23089,89499999.0
2005-06-28 17:10:00,1.2309,1.231,1.23073,1.231,121700004.0
2005-06-28 17:11:00,1.23095,1.23104,1.23064,1.23064,130200002.0
2005-06-28 17:12:00,1.23047,1.2305,1.23044,1.2305,51500000.0
2005-06-28 17:13:00,1.23041,1.23045,1.23035,1.23039,59599999.0
2005-06-28 17:14:00,1.23033,1.23041,1.23032,1.23034,79099998.0
2005-06-28 17:15:00,1.23035,1.23035,1.23035,1.23035,21700001.0
2005-06-28 17:16:00,1.23042,1.23045,1.23042,1.23042,93500002.0
2005-06-28 17:17:00,1.23054,1.2306,1.23054,1.2306,36800000.0
2005-06-28 17:18:00,1.23061,1.23064,1.2305,1.2305,75300001.0
2005-06-28 17:19:00,1.23057,1.23074,1.23049,1.23074,97699999.0
2005-06-28 17:20:00,1.23089,1.231,1.23079,1.23095,119499999.0
2005-06-28 17:21:00,1.23095,1.23099,1.23072,1.23097,269300002.0
2005-06-28 17:22:00,1.23096,1.23105,1.23086,1.23105,91300002.0
2005-06-28 17:23:00,1.23118,1.23119,1.23101,1.23105,121799998.0
2005-06-28 17:24:00,1.23105,1.23113,1.23098,1.23102,135899998.0
2005-06-28 17:25:00,1.23105,1.23106,1.2309,1.23106,125200003.0
2005-06-28 17:26:00,1.23107,1.23107,1.23094,1.23103,191600003.0
2005-06-28 17:27:00,1.231,1.2312,1.231,1.2312,85699999.0
2005-06-28 17:28:00,1.23112,1.23116,1.23106,1.23106,4800000.0
2005-06-28 17:29:00,1.23107,1.23107,1.23087,1.23087,36800000.0
2005-06-28 17:30:00,1.23086,1.23119,1.23086,1.23115,80200001.0
2005-06-28 17:31:00,1.23117,1.23117,1.23111,1.23111,76900001.0
2005-06-28 17:32:00,1.23107,1.23117,1.23106,1.23117,108300001.0
2005-06-28 17:33:00,1.23107,1.23119,1.2307,1.23085,87899999.0
2005-06-28 17:34:00,1.23082,1.23085,1.23055,1.23055,88700000.0
2005-06-28 17:35:00,1.23038,1.23056,1.23037,1.23037,110100001.0
2005-06-28 17:36:00,1.23059,1.23059,1.23051,1.23051,7100000.0
2005-06-28 17:37:00,1.23053,1.23054,1.23053,1.23053,35100000.0
2005-06-28 17:38:00,1.23041,1.23041,1.23003,1.23003,62100001.0
2005-06-28 17:39:00,1.22998,1.23031,1.22994,1.23031,62399999.0
2005-06-28 17:40:00,1.23047,1.23053,1.23011,1.23011,67799999.0
2005-06-28 17:41:00,1.23003,1.23028,1.23003,1.23028,46800000.0
2005-06-28 17:42:00,1.23044,1.23055,1.23044,1.23055,21600001.0
2005-06-28 17:43:00,1.23058,1.23058,1.2305,1.23055,117100004.0
2005-06-28 17:44:00,1.2305,1.23066,1.23037,1.23066,139800002.0
2005-06-28 17:45:00,1.23064,1.23066,1.23064,1.23066,4000000.0
2005-06-28 17:46:00,1.23068,1.23068,1.23056,1.23058,73300001.0
2005-06-28 17:47:00,1.23063,1.23063,1.23063,1.23063,15200000.0
2005-06-28 17:48:00,1.2306,1.2306,1.2306,1.2306,54000000.0
2005-06-28 17:49:00,1.2306,1.23067,1.2306,1.23067,89799999.0
2005-06-28 17:50:00,1.23073,1.23078,1.23073,1.23073,44400001.0
2005-06-28 17:51:00,1.23074,1.23074,1.23054,1.23054,46700000.0
2005-06-28 17:52:00,1.23063,1.23072,1.23059,1.23059,63100000.0
2005-06-28 17:53:00,1.23052,1.23052,1.23036,1.23036,49399999.0
2005-06-28 17:54:00,1.23042,1.23049,1.23033,1.2304,105000001.0
2005-06-28 17:55:00,1.23038,1.2306,1.23038,1.2306,78300003.0
2005-06-28 17:56:00,1.23066,1.23071,1.23063,1.23063,46700002.0
2005-06-28 17:57:00,1.23063,1.23063,1.23052,1.23058,122699999.0
2005-06-28 17:58:00,1.23067,1.2308,1.23061,1.23068,32000000.0
2005-06-28 17:59:00,1.23062,1.23087,1.23062,1.23081,72000000.0
2005-06-28 18:00:00,1.23078,1.23125,1.23072,1.23125,116300002.0
2005-06-28 18:01:00,1.23125,1.23127,1.23111,1.23111,475999999.0
2005-06-28 18:02:00,1.23123,1.2314,1.2312,1.2312,803200003.0
2005-06-28 18:03:00,1.23117,1.23137,1.23111,1.23111,829700002.0
2005-06-28 18:04:00,1.23079,1.23101,1.23077,1.23095,830299990.0
2005-06-28 18:05:00,1.23098,1.23105,1.23079,1.23089,1104499996.0
2005-06-28 18:06:00,1.23078,1.23078,1.23064,1.23072,587300001.0
2005-06-28 18:07:00,1.23074,1.23096,1.23074,1.23095,1112100002.0
2005-06-28 18:08:00,1.23102,1.23109,1.23088,1.23106,1040200000.0
2005-06-28 18:09:00,1.23112,1.23125,1.2311,1.23111,491400000.0
2005-06-28 18:10:00,1.23115,1.23115,1.23092,1.23096,797999999.0
2005-06-28 18:11:00,1.23105,1.23105,1.2309,1.23105,906399995.0
2005-06-28 18:12:00,1.23102,1.23102,1.23087,1.23087,87499999.0
2005-06-28 18:13:00,1.23088,1.23091,1.23075,1.23091,288199997.0
2005-06-28 18:14:00,1.23093,1.23093,1.23074,1.23087,417800004.0
2005-06-28 18:15:00,1.23084,1.23089,1.23072,1.23074,647800000.0
2005-06-28 18:16:00,1.23074,1.23085,1.23069,1.23073,477600003.0
2005-06-28 18:17:00,1.2307,1.23085,1.23068,1.23073,920099998.0
2005-06-28 18:18:00,1.2307,1.23075,1.23065,1.23067,710500002.0
2005-06-28 18:19:00,1.23079,1.23091,1.23074,1.23074,200500002.0
2005-06-28 18:20:00,1.23075,1.23075,1.2306,1.23065,573900007.0
2005-06-28 18:21:00,1.23075,1.23087,1.23068,1.23068,198000000.0
2005-06-28 18:22:00,1.2307,1.23077,1.2307,1.23075,295700001.0
2005-06-28 18:23:00,1.23075,1.23077,1.23068,1.2307,381499999.0
2005-06-28 18:24:00,1.23068,1.23069,1.23056,1.23059,548000003.0
2005-06-28 18:25:00,1.23053,1.23053,1.2302,1.23026,508400005.0
2005-06-28 18:26:00,1.23027,1.23047,1.23025,1.23027,964399993.0
2005-06-28 18:27:00,1.23027,1.23027,1.2301,1.2301,487300001.0
2005-06-28 18:28:00,1.23007,1.23015,1.23005,1.2301,463800002.0
2005-06-28 18:29:00,1.22998,1.22998,1.22975,1.22975,319000000.0
2005-06-28 18:30:00,1.22961,1.2297,1.22957,1.2296,834000000.0
2005-06-28 18:31:00,1.2296,1.22965,1.22953,1.22958,464899991.0
2005-06-28 18:32:00,1.22955,1.22955,1.22927,1.22927,218599998.0
2005-06-28 18:33:00,1.22921,1.22933,1.22918,1.22931,589700001.0
2005-06-28 18:34:00,1.22933,1.22933,1.22921,1.22933,433899996.0
2005-06-28 18:35:00,1.22932,1.22932,1.22917,1.2292,494599999.0
2005-06-28 18:36:00,1.22917,1.22927,1.22907,1.22907,375999999.0
2005-06-28 18:37:00,1.22899,1.22899,1.22883,1.22883,144400002.0
2005-06-28 18:38:00,1.22887,1.22896,1.22873,1.22896,229400002.0
2005-06-28 18:39:00,1.229,1.22903,1.22895,1.229,260500000.0
2005-06-28 18:40:00,1.229,1.2291,1.22892,1.22892,646799996.0
2005-06-28 18:41:00,1.22887,1.22898,1.22864,1.22865,413599995.0
2005-06-28 18:42:00,1.2287,1.22888,1.2287,1.22884,489400002.0
2005-06-28 18:43:00,1.22885,1.22885,1.22875,1.22875,429999998.0
2005-06-28 18:44:00,1.22882,1.22888,1.22877,1.22888,235400002.0
2005-06-28 18:45:00,1.22875,1.22891,1.22815,1.22891,442600002.0
2005-06-28 18:46:00,1.22892,1.22902,1.22889,1.22892,150899999.0
2005-06-28 18:47:00,1.22891,1.22898,1.22887,1.22887,113199999.0
2005-06-28 18:48:00,1.22892,1.22904,1.22892,1.22897,148800001.0
2005-06-28 18:49:00,1.22899,1.22902,1.22897,1.22899,75599999.0
2005-06-28 18:50:00,1.22896,1.22896,1.22878,1.22879,98299999.0
2005-06-28 18:51:00,1.22878,1.22878,1.22866,1.2287,167300001.0
2005-06-28 18:52:00,1.22861,1.22868,1.22859,1.22868,105300000.0
2005-06-28 18:53:00,1.22873,1.22887,1.2287,1.22875,658899996.0
2005-06-28 18:54:00,1.22878,1.22889,1.22878,1.22878,272099999.0
2005-06-28 18:55:00,1.22875,1.22884,1.22869,1.22884,571900000.0
2005-06-28 18:56:00,1.22879,1.22886,1.22874,1.22879,210589999.0
2005-06-28 18:57:00,1.2288,1.22885,1.2288,1.22883,317799999.0
2005-06-28 18:58:00,1.22885,1.22885,1.22873,1.22876,196099998.0
2005-06-28 18:59:00,1.22882,1.22896,1.22875,1.22875,511800005.0
2005-06-28 19:00:00,1.22875,1.22891,1.22875,1.22883,229599997.0
2005-06-28 19:01:00,1.22897,1.22932,1.22897,1.2293,113600000.0
2005-06-28 19:02:00,1.22935,1.22954,1.22935,1.2295,248000005.0
2005-06-28 19:03:00,1.22954,1.2297,1.22954,1.22962,512000005.0
2005-06-28 19:04:00,1.22971,1.22983,1.22963,1.22966,272199997.0
2005-06-28 19:05:00,1.2297,1.23009,1.2297,1.22995,237300003.0
2005-06-28 19:06:00,1.23002,1.23016,1.23001,1.23007,451200000.0
2005-06-28 19:07:00,1.23008,1.23008,1.22998,1.22998,47600001.0
2005-06-28 19:08:00,1.22994,1.23001,1.2299,1.23,506500004.0
2005-06-28 19:09:00,1.23011,1.23032,1.23009,1.2303,628799998.0
2005-06-28 19:10:00,1.23037,1.23037,1.23027,1.23027,103700000.0
2005-06-28 19:11:00,1.23029,1.23029,1.22961,1.2301,417800001.0
2005-06-28 19:12:00,1.2302,1.2302,1.22973,1.22979,133100000.0
2005-06-28 19:13:00,1.22964,1.22977,1.22957,1.22957,286100001.0
2005-06-28 19:14:00,1.22962,1.22981,1.22962,1.22977,268100002.0
2005-06-28 19:15:00,1.22969,1.22978,1.22959,1.22978,469400006.0
2005-06-28 19:16:00,1.22977,1.22978,1.22964,1.22978,317100000.0
2005-06-28 19:17:00,1.22982,1.22982,1.22969,1.22975,253999999.0
2005-06-28 19:18:00,1.22975,1.22987,1.22969,1.22977,602300001.0
2005-06-28 19:19:00,1.22973,1.22994,1.22973,1.22994,143599999.0
2005-06-28 19:20:00,1.22998,1.22998,1.22988,1.22993,190200001.0
2005-06-28 19:21:00,1.23,1.23,1.22998,1.22998,196900004.0
2005-06-28 19:22:00,1.22997,1.22997,1.22976,1.2299,199700001.0
2005-06-28 19:23:00,1.22987,1.2299,1.22987,1.2299,49500000.0
2005-06-28 19:24:00,1.22987,1.22987,1.22979,1.22987,49400000.0
2005-06-28 19:25:00,1.22988,1.22989,1.22983,1.22989,121800002.0
2005-06-28 19:26:00,1.22994,1.22994,1.22991,1.22991,30500001.0
2005-06-28 19:27:00,1.23002,1.23002,1.22972,1.22976,432100002.0
2005-06-28 19:28:00,1.22979,1.22982,1.22971,1.22971,162500001.0
2005-06-28 19:29:00,1.22972,1.22978,1.22971,1.22978,52899999.0
2005-06-28 19:30:00,1.2298,1.22996,1.2298,1.22996,150000001.0
2005-06-28 19:31:00,1.23006,1.23068,1.23006,1.23068,140500001.0
2005-06-28 19:32:00,1.23088,1.23088,1.23046,1.23046,56400001.0
2005-06-28 19:33:00,1.23037,1.23073,1.23031,1.23071,368100003.0
2005-06-28 19:34:00,1.23097,1.23108,1.23059,1.23074,98299999.0
2005-06-28 19:35:00,1.23088,1.23095,1.23071,1.23071,70600001.0
2005-06-28 19:36:00,1.23062,1.23062,1.23033,1.23041,194699995.0
2005-06-28 19:37:00,1.23049,1.23049,1.23015,1.23022,490099993.0
2005-06-28 19:38:00,1.23016,1.23026,1.2301,1.23022,240299997.0
2005-06-28 19:39:00,1.23015,1.23034,1.23012,1.23034,458300004.0
2005-06-28 19:40:00,1.23036,1.23043,1.23032,1.23043,197500000.0
2005-06-28 19:41:00,1.23036,1.23052,1.23023,1.23048,185799999.0
2005-06-28 19:42:00,1.23048,1.23054,1.23043,1.23044,151300002.0
2005-06-28 19:43:00,1.23052,1.23052,1.23037,1.2305,217500001.0
2005-06-28 19:44:00,1.23069,1.23091,1.23069,1.23088,38100000.0
2005-06-28 19:45:00,1.23087,1.23087,1.23083,1.23083,68799998.0
2005-06-28 19:46:00,1.23092,1.23098,1.23091,1.23098,77300002.0
2005-06-28 19:47:00,1.23103,1.23125,1.23103,1.2311,59800001.0
2005-06-28 19:48:00,1.23113,1.23117,1.23113,1.23117,26400000.0
2005-06-28 19:49:00,1.23117,1.23122,1.23102,1.23102,199000002.0
2005-06-28 19:50:00,1.23103,1.23109,1.231,1.23109,36300001.0
2005-06-28 19:51:00,1.23107,1.2311,1.23107,1.2311,70400002.0
2005-06-28 19:52:00,1.23105,1.23107,1.2309,1.23105,108799998.0
2005-06-28 19:53:00,1.2311,1.23117,1.2311,1.2311,137999999.0
2005-06-28 19:54:00,1.23112,1.23117,1.23112,1.23117,40000001.0
2005-06-28 19:55:00,1.23132,1.23139,1.23122,1.23122,97900001.0
2005-06-28 19:56:00,1.23138,1.23138,1.23125,1.23125,223400001.0
2005-06-28 19:57:00,1.23127,1.23135,1.23127,1.2313,192300001.0
2005-06-28 19:58:00,1.23127,1.23127,1.23113,1.23119,135399999.0
2005-06-28 19:59:00,1.23117,1.23122,1.231,1.231,165900000.0
2005-06-28 20:00:00,1.23093,1.23093,1.23044,1.23044,82500000.0
2005-06-28 20:01:00,1.23033,1.23058,1.23028,1.23033,145599998.0
2005-06-28 20:02:00,1.23033,1.23045,1.23027,1.23027,193399999.0
2005-06-28 20:03:00,1.23024,1.23037,1.23019,1.23025,518700000.0
2005-06-28 20:04:00,1.23042,1.23055,1.23037,1.23037,99799999.0
2005-06-28 20:05:00,1.23038,1.23047,1.23032,1.23035,90600000.0
2005-06-28 20:06:00,1.2304,1.23042,1.2304,1.2304,120300001.0
2005-06-28 20:07:00,1.2304,1.23045,1.23035,1.2304,225700001.0
2005-06-28 20:08:00,1.2304,1.23045,1.2304,1.23045,347500002.0
2005-06-28 20:09:00,1.2304,1.23047,1.2304,1.23043,125300000.0
2005-06-28 20:10:00,1.2304,1.23051,1.23036,1.23043,68700001.0
2005-06-28 20:11:00,1.23044,1.23073,1.23044,1.2305,234499998.0
2005-06-28 20:12:00,1.23051,1.23063,1.23051,1.23052,686499998.0
2005-06-28 20:13:00,1.23051,1.23051,1.2304,1.2304,178000005.0
2005-06-28 20:14:00,1.23035,1.23045,1.23035,1.2304,124399999.0
2005-06-28 20:15:00,1.23045,1.23047,1.23035,1.2304,575900001.0
2005-06-28 20:16:00,1.23046,1.23086,1.23046,1.23086,560200003.0
2005-06-28 20:17:00,1.2309,1.2311,1.23088,1.2311,223399999.0
2005-06-28 20:18:00,1.23112,1.23112,1.23088,1.23102,97800002.0
2005-06-28 20:19:00,1.23097,1.23098,1.23082,1.23093,67700000.0
2005-06-28 20:20:00,1.2309,1.2309,1.23066,1.2308,329699995.0
2005-06-28 20:21:00,1.23063,1.23082,1.23054,1.2306,278899999.0
2005-06-28 20:22:00,1.23064,1.2309,1.23064,1.2309,303000001.0
2005-06-28 20:23:00,1.23096,1.23123,1.23096,1.23118,582199999.0
2005-06-28 20:24:00,1.23113,1.23113,1.23082,1.23101,369499997.0
2005-06-28 20:25:00,1.23115,1.23119,1.2309,1.23105,140599999.0
2005-06-28 20:26:00,1.23105,1.23109,1.23099,1.23105,254400002.0
2005-06-28 20:27:00,1.23101,1.23119,1.23101,1.2311,120400000.0
2005-06-28 20:28:00,1.23116,1.23127,1.23111,1.23111,787000004.0
2005-06-28 20:29:00,1.23105,1.23116,1.23103,1.23105,593900002.0
2005-06-28 20:30:00,1.23102,1.23111,1.23098,1.2311,257700000.0
2005-06-28 20:31:00,1.23116,1.23119,1.23107,1.23107,407300003.0
2005-06-28 20:32:00,1.23102,1.23108,1.23083,1.231,316300000.0
2005-06-28 20:33:00,1.23093,1.23116,1.23082,1.23082,314500001.0
2005-06-28 20:34:00,1.23086,1.23098,1.23084,1.23084,92300003.0
2005-06-28 20:35:00,1.23085,1.23085,1.23077,1.2308,228900001.0
2005-06-28 20:36:00,1.23083,1.23098,1.23079,1.23098,357399999.0
2005-06-28 20:37:00,1.23097,1.23097,1.23086,1.23093,276900002.0
2005-06-28 20:38:00,1.23077,1.23108,1.23068,1.23108,286500004.0
2005-06-28 20:39:00,1.231,1.23104,1.23093,1.23098,424199997.0
2005-06-28 20:40:00,1.23099,1.23108,1.23093,1.23095,366100001.0
2005-06-28 20:41:00,1.231,1.231,1.23092,1.231,481100001.0
2005-06-28 20:42:00,1.23098,1.23098,1.23088,1.23089,423500001.0
2005-06-28 20:43:00,1.23084,1.2309,1.23062,1.23062,277800001.0
2005-06-28 20:44:00,1.23065,1.23068,1.23038,1.2304,60500001.0
2005-06-28 20:45:00,1.23034,1.23045,1.2303,1.23034,180300002.0
2005-06-28 20:46:00,1.23031,1.23031,1.23002,1.23013,154300004.0
2005-06-28 20:47:00,1.23007,1.23009,1.2288,1.22971,170000002.0
2005-06-28 20:48:00,1.22983,1.22983,1.22973,1.22977,130300001.0
2005-06-28 20:49:00,1.22977,1.22983,1.22969,1.22983,466700002.0
2005-06-28 20:50:00,1.22978,1.22978,1.22972,1.22972,193499999.0
2005-06-28 20:51:00,1.22976,1.22989,1.22974,1.22989,148800000.0
2005-06-28 20:52:00,1.22988,1.22988,1.22974,1.22982,86299998.0
2005-06-28 20:53:00,1.22983,1.23003,1.22983,1.22993,252000000.0
2005-06-28 20:54:00,1.23003,1.23014,1.22997,1.23005,484099998.0
2005-06-28 20:55:00,1.23024,1.23028,1.2302,1.23028,211399997.0
2005-06-28 20:56:00,1.23031,1.23039,1.23028,1.23037,587300003.0
2005-06-28 20:57:00,1.23035,1.23041,1.2303,1.23041,387999997.0
2005-06-28 20:58:00,1.2304,1.2304,1.23024,1.23033,272099998.0
2005-06-28 20:59:00,1.23045,1.23074,1.23032,1.23074,260400000.0
2005-06-28 21:00:00,1.23066,1.23077,1.23062,1.2307,1164700005.0
2005-06-28 21:01:00,1.23068,1.23075,1.23058,1.23063,494800003.0
2005-06-28 21:02:00,1.23062,1.23101,1.23062,1.23101,112200001.0
2005-06-28 21:03:00,1.2311,1.2311,1.23084,1.23101,625000002.0
2005-06-28 21:04:00,1.23113,1.23146,1.23113,1.23145,749000003.0
2005-06-28 21:05:00,1.23147,1.23151,1.23129,1.23146,801600002.0
2005-06-28 21:06:00,1.23153,1.23153,1.23132,1.23136,120899997.0
2005-06-28 21:07:00,1.23142,1.23149,1.23134,1.23134,619900002.0
2005-06-28 21:08:00,1.2313,1.23145,1.2313,1.23138,188599998.0
2005-06-28 21:09:00,1.23129,1.23144,1.23129,1.23137,118400000.0
2005-06-28 21:10:00,1.23136,1.23141,1.23131,1.23139,447000000.0
2005-06-28 21:11:00,1.23141,1.23154,1.23141,1.23143,290999997.0
2005-06-28 21:12:00,1.2315,1.23152,1.23145,1.23147,421700002.0
2005-06-28 21:13:00,1.23155,1.23172,1.23155,1.23155,501300002.0
2005-06-28 21:14:00,1.23156,1.23156,1.2314,1.2314,300900004.0
2005-06-28 21:15:00,1.23137,1.23148,1.23137,1.23146,141599999.0
2005-06-28 21:16:00,1.23142,1.23148,1.2314,1.2314,169100003.0
2005-06-28 21:17:00,1.23153,1.23167,1.23153,1.23165,75400000.0
2005-06-28 21:18:00,1.2317,1.23175,1.23165,1.2317,87500001.0
2005-06-28 21:19:00,1.2317,1.23189,1.2317,1.23189,123899997.0
2005-06-28 21:20:00,1.23188,1.23188,1.23172,1.23172,53500000.0
2005-06-28 21:21:00,1.23165,1.23165,1.23165,1.23165,29500000.0
2005-06-28 21:22:00,1.23153,1.23153,1.23129,1.23148,30200000.0
2005-06-28 21:23:00,1.23153,1.23165,1.23139,1.23165,190300002.0
2005-06-28 21:24:00,1.23155,1.23155,1.2315,1.2315,51800001.0
2005-06-28 21:25:00,1.2314,1.2314,1.23119,1.2312,33900000.0
2005-06-28 21:26:00,1.23122,1.23131,1.23086,1.23086,92800000.0
2005-06-28 21:27:00,1.23078,1.23093,1.23073,1.2309,109100001.0
2005-06-28 21:28:00,1.23093,1.23116,1.23093,1.23102,343000001.0
2005-06-28 21:29:00,1.231,1.231,1.23095,1.23095,200899998.0
2005-06-28 21:30:00,1.23083,1.23127,1.23077,1.23118,118700001.0
2005-06-28 21:31:00,1.231,1.231,1.231,1.231,26000000.0
2005-06-28 21:32:00,1.23113,1.2313,1.23084,1.23117,164600000.0
2005-06-28 21:33:00,1.23105,1.23105,1.23095,1.23095,108000001.0
2005-06-28 21:34:00,1.23097,1.23097,1.23092,1.23092,122700002.0
2005-06-28 21:35:00,1.23092,1.23095,1.23051,1.23051,100100002.0
2005-06-28 21:36:00,1.23035,1.23073,1.23035,1.2307,165589997.0
2005-06-28 21:37:00,1.2309,1.2309,1.23085,1.23089,70299999.0
2005-06-28 21:38:00,1.23093,1.23108,1.23093,1.23108,69100000.0
2005-06-28 21:39:00,1.23097,1.23104,1.2308,1.23101,487999998.0
2005-06-28 21:40:00,1.231,1.231,1.23093,1.23095,269099996.0
2005-06-28 21:41:00,1.23095,1.23111,1.2308,1.23101,33700000.0
2005-06-28 21:42:00,1.231,1.23109,1.231,1.23109,124800001.0
2005-06-28 21:43:00,1.23112,1.2312,1.23104,1.23104,147800002.0
2005-06-28 21:44:00,1.23106,1.23118,1.23106,1.23118,57400000.0
2005-06-28 21:45:00,1.2312,1.2312,1.2312,1.2312,258600000.0
2005-06-28 21:46:00,1.23129,1.23155,1.23129,1.23155,240389999.0
2005-06-28 21:47:00,1.23136,1.2318,1.2313,1.23151,182000002.0
2005-06-28 21:48:00,1.23147,1.23147,1.23133,1.23133,165200000.0
2005-06-28 21:49:00,1.23125,1.23135,1.23123,1.23128,16700000.0
2005-06-28 21:50:00,1.23123,1.23134,1.23121,1.23132,67099998.0
2005-06-28 21:51:00,1.2313,1.2313,1.23119,1.2313,123200000.0
2005-06-28 21:52:00,1.2313,1.23141,1.23127,1.2314,91999999.0
2005-06-28 21:53:00,1.23135,1.23135,1.23103,1.23103,139400000.0
2005-06-28 21:54:00,1.23104,1.23119,1.23104,1.23113,166499998.0
2005-06-28 21:55:00,1.23112,1.23119,1.23112,1.23119,42400000.0
2005-06-28 21:56:00,1.23119,1.2312,1.23115,1.23115,67800000.0
2005-06-28 21:57:00,1.23103,1.23123,1.23099,1.23117,79600002.0
2005-06-28 21:58:00,1.23115,1.23123,1.23115,1.23115,38799999.0
2005-06-28 21:59:00,1.231,1.23117,1.231,1.23109,135199996.0
2005-06-28 22:00:00,1.23116,1.23126,1.23108,1.23118,173400000.0
2005-06-28 22:01:00,1.23139,1.23181,1.23139,1.23173,161399998.0
2005-06-28 22:02:00,1.23167,1.23184,1.23167,1.23173,422500006.0
2005-06-28 22:03:00,1.23175,1.23184,1.23146,1.23146,182300001.0
2005-06-28 22:04:00,1.23148,1.23152,1.23143,1.23149,113200000.0
2005-06-28 22:05:00,1.23152,1.23161,1.23147,1.23147,124800001.0
2005-06-28 22:06:00,1.23145,1.2316,1.23144,1.23148,251200004.0
2005-06-28 22:07:00,1.23153,1.23153,1.2314,1.23147,48999999.0
2005-06-28 22:08:00,1.23141,1.23141,1.23116,1.23118,124800002.0
2005-06-28 22:09:00,1.23106,1.23119,1.23106,1.23114,158100001.0
2005-06-28 22:10:00,1.23113,1.23113,1.23101,1.23101,55000000.0
2005-06-28 22:11:00,1.23097,1.23098,1.23094,1.23098,96199998.0
2005-06-28 22:12:00,1.23093,1.23107,1.23093,1.23102,111499999.0
2005-06-28 22:13:00,1.23102,1.23124,1.23102,1.23113,140600000.0
2005-06-28 22:14:00,1.23115,1.23115,1.23108,1.23113,134900001.0
2005-06-28 22:15:00,1.23117,1.23117,1.2311,1.23115,114400000.0
2005-06-28 22:16:00,1.23082,1.2312,1.23076,1.2311,124500001.0
2005-06-28 22:17:00,1.2311,1.23115,1.23105,1.23115,90700003.0
2005-06-28 22:18:00,1.23118,1.23123,1.23118,1.23119,117300000.0
2005-06-28 22:19:00,1.2312,1.23163,1.2312,1.23163,63900000.0
2005-06-28 22:20:00,1.23167,1.23167,1.2315,1.2315,48700000.0
2005-06-28 22:21:00,1.23143,1.23176,1.2314,1.23146,206100002.0
2005-06-28 22:22:00,1.23147,1.23158,1.23147,1.23154,79000000.0
2005-06-28 22:23:00,1.23155,1.23155,1.23142,1.23142,78300000.0
2005-06-28 22:24:00,1.23123,1.23149,1.23116,1.23133,210399999.0
2005-06-28 22:25:00,1.23145,1.23145,1.23135,1.23135,54100002.0
2005-06-28 22:26:00,1.23142,1.23149,1.23135,1.23142,71900002.0
2005-06-28 22:27:00,1.2314,1.23145,1.2314,1.2314,352500000.0
2005-06-28 22:28:00,1.23138,1.23159,1.23126,1.23126,139400000.0
2005-06-28 22:29:00,1.23123,1.23141,1.23118,1.23118,207200002.0
2005-06-28 22:30:00,1.23105,1.23105,1.23085,1.23088,88100000.0
2005-06-28 22:31:00,1.23088,1.23113,1.23081,1.23113,95699999.0
2005-06-28 22:32:00,1.23119,1.23133,1.23119,1.23125,102100000.0
2005-06-28 22:33:00,1.23123,1.23132,1.2312,1.23129,81200001.0
2005-06-28 22:34:00,1.23123,1.23133,1.23116,1.23129,290100000.0
2005-06-28 22:35:00,1.23139,1.23161,1.23139,1.23158,139700001.0
2005-06-28 22:36:00,1.2316,1.2316,1.23155,1.23155,115300000.0
2005-06-28 22:37:00,1.23153,1.23153,1.23146,1.23147,138199999.0
2005-06-28 22:38:00,1.23156,1.23166,1.23151,1.23152,71000002.0
2005-06-28 22:39:00,1.23155,1.23155,1.23145,1.23145,79000001.0
2005-06-28 22:40:00,1.23156,1.23171,1.23156,1.23158,120700001.0
2005-06-28 22:41:00,1.23158,1.23163,1.23156,1.23158,52799999.0
2005-06-28 22:42:00,1.23165,1.23165,1.23165,1.23165,47200000.0
2005-06-28 22:43:00,1.23166,1.23186,1.23165,1.23173,317399998.0
2005-06-28 22:44:00,1.23173,1.23186,1.23166,1.23173,170600003.0
2005-06-28 22:45:00,1.23181,1.23183,1.23165,1.23183,72299999.0
2005-06-28 22:46:00,1.23189,1.23189,1.2317,1.23186,42000000.0
2005-06-28 22:47:00,1.23189,1.23189,1.23186,1.23186,39100002.0
2005-06-28 22:48:00,1.23196,1.2322,1.23191,1.23202,63300001.0
2005-06-28 22:49:00,1.232,1.232,1.23195,1.23195,3900000.0
2005-06-28 22:50:00,1.232,1.23205,1.23195,1.23195,43400001.0
2005-06-28 22:51:00,1.23208,1.23219,1.23203,1.23219,20800000.0
2005-06-28 22:52:00,1.23217,1.23229,1.23215,1.2322,187100002.0
2005-06-28 22:53:00,1.23225,1.23238,1.23224,1.23227,109399999.0
2005-06-28 22:54:00,1.23227,1.23228,1.23204,1.23218,122599999.0
2005-06-28 22:55:00,1.23225,1.23225,1.23184,1.23204,278299998.0
2005-06-28 22:56:00,1.23206,1.23206,1.23185,1.23185,103400002.0
2005-06-28 22:57:00,1.23176,1.23195,1.23176,1.23195,124800004.0
2005-06-28 22:58:00,1.23197,1.23197,1.23181,1.23184,88700000.0
2005-06-28 22:59:00,1.23175,1.23175,1.23145,1.23155,50100000.0
2005-06-28 23:00:00,1.23179,1.23213,1.23168,1.23179,102699999.0
2005-06-28 23:01:00,1.23187,1.2321,1.23173,1.23178,161700002.0
2005-06-28 23:02:00,1.23183,1.23202,1.23175,1.23195,100000000.0
2005-06-28 23:03:00,1.23195,1.23199,1.23168,1.23198,190900002.0
2005-06-28 23:04:00,1.232,1.2321,1.23172,1.23184,99500001.0
2005-06-28 23:05:00,1.23205,1.23206,1.23184,1.23198,147999997.0
2005-06-28 23:06:00,1.23189,1.23203,1.23156,1.23201,237099999.0
2005-06-28 23:07:00,1.23188,1.23203,1.23167,1.23183,133199997.0
2005-06-28 23:08:00,1.23165,1.23181,1.23145,1.23174,178500000.0
2005-06-28 23:09:00,1.23163,1.23177,1.23158,1.23177,70999999.0
2005-06-28 23:10:00,1.23192,1.23208,1.23168,1.23168,159400001.0
2005-06-28 23:11:00,1.2317,1.23187,1.23161,1.23176,205200001.0
2005-06-28 23:12:00,1.23177,1.2319,1.23163,1.23178,178100000.0
2005-06-28 23:13:00,1.23176,1.23216,1.23169,1.23216,40200000.0
2005-06-28 23:14:00,1.23213,1.23213,1.23168,1.2317,66099999.0
2005-06-28 23:15:00,1.23187,1.23207,1.23185,1.23185,102800001.0
2005-06-28 23:16:00,1.23175,1.23201,1.23171,1.23179,112799997.0
2005-06-28 23:17:00,1.23173,1.23216,1.2317,1.23206,130100001.0
2005-06-28 23:18:00,1.23213,1.23219,1.23168,1.23178,131100001.0
2005-06-28 23:19:00,1.23161,1.23188,1.23155,1.23166,177200000.0
2005-06-28 23:20:00,1.23183,1.23207,1.23168,1.23207,125600001.0
2005-06-28 23:21:00,1.23203,1.23212,1.23179,1.23212,97300001.0
2005-06-28 23:22:00,1.23208,1.23223,1.23186,1.23204,206799998.0
2005-06-28 23:23:00,1.23209,1.23214,1.23187,1.23197,93700001.0
2005-06-28 23:24:00,1.23197,1.23209,1.23172,1.23209,69600000.0
2005-06-28 23:25:00,1.23217,1.23217,1.23173,1.23193,140500001.0
2005-06-28 23:26:00,1.23192,1.23204,1.23174,1.2318,119500000.0
2005-06-28 23:27:00,1.23175,1.23213,1.23169,1.23211,108000001.0
2005-06-28 23:28:00,1.23214,1.23214,1.23161,1.23167,135200001.0
2005-06-28 23:29:00,1.2318,1.23201,1.23147,1.23147,103800000.0
2005-06-28 23:30:00,1.23187,1.23203,1.23187,1.23203,74300002.0
2005-06-28 23:31:00,1.2321,1.2321,1.2321,1.2321,11200000.0
2005-06-28 23:32:00,1.23196,1.23198,1.2318,1.2319,139599999.0
2005-06-28 23:33:00,1.23207,1.23215,1.23207,1.23215,57099999.0
2005-06-28 23:34:00,1.2321,1.23211,1.23199,1.23207,94700000.0
2005-06-28 23:35:00,1.23192,1.23208,1.23192,1.23207,140600001.0
2005-06-28 23:36:00,1.23184,1.23219,1.23184,1.23188,195800003.0
2005-06-28 23:37:00,1.23205,1.2321,1.23205,1.2321,27600000.0
2005-06-28 23:38:00,1.23202,1.23215,1.23202,1.2321,70100000.0
2005-06-28 23:39:00,1.23207,1.2321,1.23207,1.2321,8000000.0
2005-06-28 23:40:00,1.23208,1.23208,1.23205,1.23205,38299999.0
2005-06-28 23:41:00,1.23178,1.2322,1.23177,1.23208,110800000.0
2005-06-28 23:42:00,1.2321,1.23215,1.23202,1.2321,117000000.0
2005-06-28 23:43:00,1.23205,1.23221,1.23181,1.23221,75899999.0
2005-06-28 23:44:00,1.2321,1.23215,1.23205,1.23208,200999998.0
2005-06-28 23:45:00,1.23218,1.23218,1.23205,1.2321,149200000.0
2005-06-28 23:46:00,1.23205,1.23205,1.23205,1.23205,800000.0
2005-06-28 23:47:00,1.2321,1.2321,1.2321,1.2321,900000.0
2005-06-28 23:48:00,1.2321,1.2321,1.23205,1.23205,120199999.0
2005-06-28 23:49:00,1.23205,1.2321,1.23202,1.23205,136099998.0
2005-06-28 23:50:00,1.23209,1.23219,1.23184,1.23184,66100000.0
2005-06-28 23:51:00,1.2321,1.23215,1.23203,1.23203,128399998.0
2005-06-28 23:52:00,1.23214,1.23214,1.23189,1.23211,138899999.0
2005-06-28 23:53:00,1.23201,1.23201,1.23177,1.23182,122200000.0
2005-06-28 23:54:00,1.23175,1.23175,1.23165,1.23165,9800000.0
2005-06-28 23:55:00,1.23158,1.23202,1.23158,1.23202,75700001.0
2005-06-28 23:56:00,1.23193,1.23203,1.23185,1.23185,69200002.0
2005-06-28 23:57:00,1.23198,1.23208,1.23195,1.23195,121200000.0
2005-06-28 23:58:00,1.23186,1.23195,1.23179,1.23186,23100000.0
2005-06-28 23:59:00,1.23168,1.23168,1.23165,1.23165,44799999.0
2005-06-29 00:00:00,1.23165,1.23165,1.2316,1.2316,53500002.0
2005-06-29 00:01:00,1.23158,1.2317,1.23158,1.2317,42400000.0
2005-06-29 00:02:00,1.23167,1.23181,1.23144,1.2316,100399999.0
2005-06-29 00:03:00,1.23172,1.23188,1.23172,1.23188,40700000.0
2005-06-29 00:04:00,1.232,1.23206,1.23193,1.23193,85900001.0
2005-06-29 00:05:00,1.23185,1.23195,1.23185,1.23195,72700000.0
2005-06-29 00:06:00,1.2319,1.23192,1.23188,1.23188,22300000.0
2005-06-29 00:07:00,1.23186,1.23193,1.23176,1.23193,99000000.0
2005-06-29 00:08:00,1.23192,1.23192,1.23185,1.23192,85600000.0
2005-06-29 00:09:00,1.23199,1.23208,1.2316,1.23208,128200000.0
2005-06-29 00:10:00,1.23186,1.23186,1.23175,1.23175,48700001.0
2005-06-29 00:11:00,1.23184,1.2319,1.23149,1.23149,103800000.0
2005-06-29 00:12:00,1.23175,1.23175,1.23165,1.2317,44900001.0
2005-06-29 00:13:00,1.2317,1.23175,1.23167,1.23175,28700001.0
2005-06-29 00:14:00,1.23168,1.23175,1.23165,1.2317,99100000.0
2005-06-29 00:15:00,1.2317,1.23177,1.23165,1.23168,38400000.0
2005-06-29 00:16:00,1.23157,1.23171,1.23148,1.23148,138899999.0
2005-06-29 00:17:00,1.23172,1.23172,1.23172,1.23172,15300000.0
2005-06-29 00:18:00,1.23172,1.23172,1.23154,1.23154,39700000.0
2005-06-29 00:19:00,1.23153,1.23172,1.23153,1.23172,124200000.0
2005-06-29 00:20:00,1.2317,1.23175,1.23162,1.2317,67499999.0
2005-06-29 00:21:00,1.2317,1.23175,1.23165,1.23175,142400002.0
2005-06-29 00:22:00,1.23162,1.23181,1.23161,1.23171,107000001.0
2005-06-29 00:23:00,1.23175,1.23175,1.23165,1.2317,177099997.0
2005-06-29 00:24:00,1.23175,1.23175,1.23165,1.2317,73900000.0
2005-06-29 00:25:00,1.23179,1.23179,1.23138,1.23177,159499997.0
2005-06-29 00:26:00,1.2317,1.2317,1.23165,1.23165,76099999.0
2005-06-29 00:27:00,1.2317,1.2317,1.23165,1.2317,123500000.0
2005-06-29 00:28:00,1.2317,1.2317,1.23165,1.2317,27300000.0
2005-06-29 00:29:00,1.23167,1.23175,1.23165,1.23165,61500000.0
2005-06-29 00:30:00,1.23155,1.2316,1.23152,1.23155,47400000.0
2005-06-29 00:31:00,1.2316,1.23165,1.23155,1.23155,37900001.0
2005-06-29 00:32:00,1.23167,1.23172,1.23146,1.23168,152500002.0
2005-06-29 00:33:00,1.23158,1.2316,1.23158,1.2316,16700000.0
2005-06-29 00:34:00,1.23166,1.23175,1.23155,1.23175,179200000.0
2005-06-29 00:35:00,1.23168,1.23168,1.23164,1.23164,23900000.0
2005-06-29 00:36:00,1.23138,1.23186,1.23134,1.23173,122500003.0
2005-06-29 00:37:00,1.23158,1.23165,1.23158,1.23165,44600000.0
2005-06-29 00:38:00,1.2317,1.23179,1.23139,1.23169,98699999.0
2005-06-29 00:39:00,1.23155,1.23155,1.23152,1.23152,34500000.0
2005-06-29 00:40:00,1.23159,1.23167,1.23159,1.23167,74799998.0
2005-06-29 00:41:00,1.2316,1.23171,1.23134,1.23153,100799998.0
2005-06-29 00:42:00,1.23175,1.23175,1.2317,1.2317,6400000.0
2005-06-29 00:43:00,1.23177,1.23185,1.2315,1.23185,114400002.0
2005-06-29 00:44:00,1.23165,1.23172,1.23165,1.2317,113100001.0
2005-06-29 00:45:00,1.23167,1.23175,1.23153,1.23164,75199999.0
2005-06-29 00:46:00,1.23175,1.23175,1.23175,1.23175,800000.0
2005-06-29 00:47:00,1.23138,1.23175,1.23132,1.23146,129100002.0
2005-06-29 00:48:00,1.23165,1.23175,1.23165,1.23175,63200000.0
2005-06-29 00:49:00,1.23172,1.23175,1.23165,1.23165,61200000.0
2005-06-29 00:50:00,1.23165,1.23173,1.23142,1.23159,83200001.0
2005-06-29 00:51:00,1.2317,1.23175,1.23162,1.23162,16100000.0
2005-06-29 00:52:00,1.23152,1.23164,1.23145,1.2315,94400000.0
2005-06-29 00:53:00,1.23165,1.2317,1.23165,1.2317,30500000.0
2005-06-29 00:54:00,1.23165,1.23173,1.23144,1.2315,182100001.0
2005-06-29 00:55:00,1.2317,1.23175,1.23165,1.23165,107400001.0
2005-06-29 00:56:00,1.23163,1.23163,1.23149,1.23159,84600001.0
2005-06-29 00:57:00,1.23163,1.23172,1.23149,1.23149,63899999.0
2005-06-29 00:58:00,1.2314,1.23153,1.23111,1.23125,164600000.0
2005-06-29 00:59:00,1.2314,1.23145,1.2314,1.2314,85899999.0
2005-06-29 01:00:00,1.23137,1.23141,1.23122,1.23125,105399996.0
2005-06-29 01:01:00,1.23103,1.23103,1.23087,1.2309,80699999.0
2005-06-29 01:02:00,1.23088,1.2309,1.23081,1.23088,98000000.0
2005-06-29 01:03:00,1.23099,1.2312,1.23096,1.2312,71000001.0
2005-06-29 01:04:00,1.23118,1.23123,1.23103,1.23118,90899999.0
2005-06-29 01:05:00,1.23121,1.23121,1.23093,1.23109,118600001.0
2005-06-29 01:06:00,1.23107,1.23114,1.23084,1.23084,181400000.0
2005-06-29 01:07:00,1.2311,1.2311,1.2311,1.2311,6400000.0
2005-06-29 01:08:00,1.2311,1.23115,1.23105,1.23115,123500003.0
2005-06-29 01:09:00,1.23113,1.23113,1.23102,1.23102,116599998.0
2005-06-29 01:10:00,1.23083,1.23102,1.23077,1.23096,93499999.0
2005-06-29 01:11:00,1.231,1.231,1.231,1.231,1300000.0
2005-06-29 01:12:00,1.23058,1.23106,1.23056,1.23069,145299999.0
2005-06-29 01:13:00,1.23101,1.23113,1.23101,1.2311,127700001.0
2005-06-29 01:14:00,1.23107,1.2312,1.23093,1.23113,176200001.0
2005-06-29 01:15:00,1.2311,1.2311,1.23105,1.23105,32700001.0
2005-06-29 01:16:00,1.23095,1.23111,1.23089,1.23097,215200002.0
2005-06-29 01:17:00,1.23112,1.23127,1.23111,1.23127,118100002.0
2005-06-29 01:18:00,1.23122,1.23128,1.23122,1.23128,68900000.0
2005-06-29 01:19:00,1.2312,1.2312,1.2312,1.2312,23900001.0
2005-06-29 01:20:00,1.23112,1.2312,1.23112,1.23115,71800000.0
2005-06-29 01:21:00,1.23112,1.23112,1.23097,1.23097,150400000.0
2005-06-29 01:22:00,1.2312,1.2312,1.2312,1.2312,800000.0
2005-06-29 01:23:00,1.23128,1.23134,1.23128,1.23134,4000000.0
2005-06-29 01:24:00,1.2312,1.23148,1.23098,1.23098,66200000.0
2005-06-29 01:25:00,1.2314,1.23143,1.23135,1.23143,35899999.0
2005-06-29 01:26:00,1.23138,1.23149,1.23119,1.23147,164800000.0
2005-06-29 01:27:00,1.23137,1.23137,1.23124,1.23125,39800000.0
2005-06-29 01:28:00,1.23135,1.23135,1.23128,1.23128,21100000.0
2005-06-29 01:29:00,1.23136,1.23143,1.23129,1.23138,85599998.0
2005-06-29 01:30:00,1.23133,1.23135,1.23133,1.23135,3200000.0
2005-06-29 01:31:00,1.23142,1.23148,1.23141,1.23148,5300000.0
2005-06-29 01:32:00,1.2315,1.23155,1.2315,1.23155,12600000.0
2005-06-29 01:33:00,1.23157,1.2317,1.23157,1.2317,83800001.0
2005-06-29 01:34:00,1.23173,1.23179,1.23171,1.23179,50500000.0
2005-06-29 01:35:00,1.23181,1.23181,1.23174,1.23174,25600000.0
2005-06-29 01:36:00,1.23162,1.23169,1.2315,1.23165,52700000.0
2005-06-29 01:37:00,1.23163,1.2317,1.23163,1.2317,43400002.0
2005-06-29 01:38:00,1.2314,1.2318,1.2314,1.2318,144500001.0
2005-06-29 01:39:00,1.23168,1.23175,1.23168,1.23175,69000002.0
2005-06-29 01:40:00,1.23168,1.23177,1.2316,1.23177,106400000.0
2005-06-29 01:41:00,1.2315,1.23179,1.2315,1.23158,138600003.0
2005-06-29 01:42:00,1.2318,1.2318,1.2318,1.2318,2400000.0
2005-06-29 01:43:00,1.23182,1.23191,1.23161,1.23191,85700000.0
2005-06-29 01:44:00,1.23173,1.23173,1.23164,1.23165,47200000.0
2005-06-29 01:45:00,1.2316,1.2316,1.2316,1.2316,42200000.0
2005-06-29 01:46:00,1.23155,1.23172,1.23144,1.2316,101900001.0
2005-06-29 01:47:00,1.23163,1.23163,1.23163,1.23163,2400000.0
2005-06-29 01:48:00,1.23161,1.23174,1.23139,1.23149,162799999.0
2005-06-29 01:49:00,1.23165,1.23165,1.2316,1.2316,84999999.0
2005-06-29 01:50:00,1.2315,1.23152,1.2315,1.23152,10400000.0
2005-06-29 01:51:00,1.23123,1.23123,1.23104,1.23104,44699999.0
2005-06-29 01:52:00,1.231,1.231,1.23093,1.23098,85400001.0
2005-06-29 01:53:00,1.23092,1.23097,1.23092,1.23097,21800001.0
2005-06-29 01:54:00,1.231,1.231,1.23095,1.231,119399999.0
2005-06-29 01:55:00,1.23088,1.23099,1.23088,1.23098,35899999.0
2005-06-29 01:56:00,1.2309,1.2309,1.2309,1.2309,17600001.0
2005-06-29 01:57:00,1.23099,1.23109,1.23094,1.23104,129699998.0
2005-06-29 01:58:00,1.23108,1.2312,1.23074,1.23084,132200001.0
2005-06-29 01:59:00,1.23105,1.2311,1.23105,1.2311,22000001.0
2005-06-29 02:00:00,1.23103,1.2311,1.23102,1.23102,128900002.0
2005-06-29 02:01:00,1.23108,1.23111,1.23106,1.23106,37699999.0
2005-06-29 02:02:00,1.23097,1.23097,1.23093,1.23093,45400000.0
2005-06-29 02:03:00,1.23089,1.23101,1.23085,1.231,103600000.0
2005-06-29 02:04:00,1.23103,1.23106,1.23103,1.23104,67300002.0
2005-06-29 02:05:00,1.23105,1.23136,1.23082,1.23131,131799999.0
2005-06-29 02:06:00,1.231,1.23113,1.231,1.23113,76799999.0
2005-06-29 02:07:00,1.23122,1.23125,1.23096,1.23106,149099999.0
2005-06-29 02:08:00,1.23112,1.23117,1.23107,1.23107,20500000.0
2005-06-29 02:09:00,1.23106,1.23106,1.23099,1.23099,33200000.0
2005-06-29 02:10:00,1.23099,1.23117,1.23099,1.23109,82600000.0
2005-06-29 02:11:00,1.23105,1.23105,1.23093,1.231,91200000.0
2005-06-29 02:12:00,1.23101,1.23109,1.23086,1.23096,107600000.0
2005-06-29 02:13:00,1.23097,1.23111,1.23097,1.2311,133600000.0
2005-06-29 02:14:00,1.2311,1.2311,1.2311,1.2311,46200001.0
2005-06-29 02:15:00,1.2309,1.2311,1.23079,1.231,79000000.0
2005-06-29 02:16:00,1.23095,1.23095,1.23085,1.23085,13700000.0
2005-06-29 02:17:00,1.23082,1.23096,1.23079,1.23079,124900003.0
2005-06-29 02:18:00,1.23065,1.23065,1.23065,1.23065,2000000.0
2005-06-29 02:19:00,1.23062,1.23073,1.2306,1.2307,134800001.0
2005-06-29 02:20:00,1.23065,1.23082,1.23065,1.23082,145899997.0
2005-06-29 02:21:00,1.23065,1.2307,1.23065,1.2307,7200000.0
2005-06-29 02:22:00,1.2307,1.23075,1.23065,1.23075,120100000.0
2005-06-29 02:23:00,1.23045,1.2308,1.23045,1.23062,157700000.0
2005-06-29 02:24:00,1.2307,1.2307,1.23065,1.23065,85300000.0
2005-06-29 02:25:00,1.23065,1.23072,1.23065,1.23072,45600000.0
2005-06-29 02:26:00,1.23064,1.23072,1.23062,1.23064,149700002.0
2005-06-29 02:27:00,1.23057,1.23076,1.23034,1.23034,137400000.0
2005-06-29 02:28:00,1.23066,1.23066,1.23063,1.23063,20100000.0
2005-06-29 02:29:00,1.23057,1.2307,1.23056,1.2306,143799998.0
2005-06-29 02:30:00,1.23047,1.23066,1.23041,1.23056,66999999.0
2005-06-29 02:31:00,1.2306,1.23065,1.23057,1.23058,69190001.0
2005-06-29 02:32:00,1.23065,1.23065,1.2306,1.2306,66800002.0
2005-06-29 02:33:00,1.23047,1.23061,1.23036,1.23057,99600000.0
2005-06-29 02:34:00,1.23058,1.2306,1.23055,1.2306,115000001.0
2005-06-29 02:35:00,1.23043,1.23069,1.23031,1.23041,92999998.0
2005-06-29 02:36:00,1.2306,1.2306,1.2306,1.2306,107000003.0
2005-06-29 02:37:00,1.2303,1.23064,1.2303,1.23036,174600003.0
2005-06-29 02:38:00,1.23056,1.23067,1.23056,1.23067,72699999.0
2005-06-29 02:39:00,1.23072,1.2309,1.23068,1.2309,21400000.0
2005-06-29 02:40:00,1.23084,1.23087,1.23072,1.23087,85200001.0
2005-06-29 02:41:00,1.2309,1.2309,1.23085,1.23085,12800000.0
2005-06-29 02:42:00,1.2308,1.23097,1.23076,1.23096,108300000.0
2005-06-29 02:43:00,1.23095,1.23095,1.2309,1.2309,85899997.0
2005-06-29 02:44:00,1.23095,1.23095,1.23052,1.23067,125800000.0
2005-06-29 02:45:00,1.23086,1.23094,1.23081,1.23084,56400000.0
2005-06-29 02:46:00,1.23075,1.23075,1.23075,1.23075,23100000.0
2005-06-29 02:47:00,1.23078,1.23078,1.23075,1.23075,21200000.0
2005-06-29 02:48:00,1.23048,1.23096,1.23044,1.2309,106400000.0
2005-06-29 02:49:00,1.23085,1.23085,1.2308,1.2308,30300000.0
2005-06-29 02:50:00,1.23078,1.23078,1.23078,1.23078,800000.0
2005-06-29 02:51:00,1.23063,1.23094,1.2305,1.23077,106800000.0
2005-06-29 02:52:00,1.2308,1.2308,1.23075,1.23075,35900000.0
2005-06-29 02:53:00,1.2307,1.2309,1.2307,1.2309,56000000.0
2005-06-29 02:54:00,1.2309,1.2309,1.2309,1.2309,19400000.0
2005-06-29 02:55:00,1.23081,1.23081,1.23071,1.23071,12000000.0
2005-06-29 02:56:00,1.23075,1.23075,1.2307,1.2307,11200000.0
2005-06-29 02:57:00,1.23078,1.23096,1.23078,1.23096,82900000.0
2005-06-29 02:58:00,1.23094,1.23099,1.23085,1.23085,144300001.0
2005-06-29 02:59:00,1.23092,1.23092,1.23074,1.23083,81300000.0
2005-06-29 03:00:00,1.23094,1.2311,1.23091,1.2311,93100000.0
2005-06-29 03:01:00,1.2311,1.23113,1.23102,1.23113,202599999.0
2005-06-29 03:02:00,1.23123,1.23125,1.2311,1.23125,171900001.0
2005-06-29 03:03:00,1.23123,1.23123,1.2311,1.2312,82799999.0
2005-06-29 03:04:00,1.23123,1.23123,1.23111,1.23111,65599999.0
2005-06-29 03:05:00,1.23113,1.23148,1.23113,1.23125,173500000.0
2005-06-29 03:06:00,1.23125,1.2313,1.23125,1.2313,59899998.0
2005-06-29 03:07:00,1.23128,1.23128,1.23128,1.23128,7100000.0
2005-06-29 03:08:00,1.23145,1.23145,1.23097,1.23119,88900002.0
2005-06-29 03:09:00,1.2313,1.23135,1.23125,1.2313,104000000.0
2005-06-29 03:10:00,1.23126,1.23127,1.23126,1.23126,27500000.0
2005-06-29 03:11:00,1.23103,1.23141,1.23102,1.23114,155900003.0
2005-06-29 03:12:00,1.2312,1.23125,1.2312,1.23123,11200000.0
2005-06-29 03:13:00,1.23146,1.23146,1.23101,1.23103,89599999.0
2005-06-29 03:14:00,1.2312,1.23125,1.23115,1.23115,88699999.0
2005-06-29 03:15:00,1.23115,1.2312,1.23113,1.23113,29699999.0
2005-06-29 03:16:00,1.23122,1.23134,1.23121,1.23122,27200000.0
2005-06-29 03:17:00,1.23113,1.23117,1.23077,1.23098,141400003.0
2005-06-29 03:18:00,1.23111,1.2313,1.2311,1.2313,123899999.0
2005-06-29 03:19:00,1.23125,1.2313,1.23125,1.2313,6400000.0
2005-06-29 03:20:00,1.23135,1.23135,1.2313,1.2313,17500000.0
2005-06-29 03:21:00,1.23132,1.23132,1.2312,1.23127,79900001.0
2005-06-29 03:22:00,1.231,1.23113,1.23089,1.23111,151300003.0
2005-06-29 03:23:00,1.23113,1.23128,1.23113,1.2312,62700001.0
2005-06-29 03:24:00,1.23117,1.2312,1.23117,1.2312,10200000.0
2005-06-29 03:25:00,1.2312,1.23125,1.23115,1.23123,75800000.0
2005-06-29 03:26:00,1.23116,1.23124,1.23099,1.23114,109500001.0
2005-06-29 03:27:00,1.23122,1.23126,1.23122,1.23126,1600000.0
2005-06-29 03:28:00,1.23109,1.23134,1.23103,1.2311,132999999.0
2005-06-29 03:29:00,1.2313,1.2313,1.2312,1.23123,130600003.0
2005-06-29 03:30:00,1.2313,1.23138,1.23125,1.23125,75400001.0
2005-06-29 03:31:00,1.23125,1.2313,1.2312,1.2313,49800001.0
2005-06-29 03:32:00,1.2313,1.2313,1.2313,1.2313,28700000.0
2005-06-29 03:33:00,1.2312,1.23133,1.2312,1.23133,80300003.0
2005-06-29 03:34:00,1.23129,1.23132,1.23113,1.23121,110599999.0
2005-06-29 03:35:00,1.23125,1.2313,1.23125,1.2313,48400002.0
2005-06-29 03:36:00,1.23098,1.2313,1.23092,1.23127,95900001.0
2005-06-29 03:37:00,1.2313,1.23133,1.23123,1.23125,124800002.0
2005-06-29 03:38:00,1.23118,1.23132,1.23118,1.23132,8700000.0
2005-06-29 03:39:00,1.23106,1.23129,1.23106,1.23111,115399999.0
2005-06-29 03:40:00,1.23125,1.23135,1.23125,1.2313,140000000.0
2005-06-29 03:41:00,1.23095,1.23135,1.23087,1.23105,165099999.0
2005-06-29 03:42:00,1.2312,1.23135,1.23109,1.23135,173600001.0
2005-06-29 03:43:00,1.2316,1.2316,1.23125,1.23125,80000000.0
2005-06-29 03:44:00,1.23134,1.23134,1.23129,1.23129,26600000.0
2005-06-29 03:45:00,1.23137,1.23145,1.23135,1.23135,103100003.0
2005-06-29 03:46:00,1.23129,1.23129,1.23124,1.23124,7200000.0
2005-06-29 03:47:00,1.2311,1.2311,1.23093,1.23093,142600001.0
2005-06-29 03:48:00,1.23087,1.23101,1.23086,1.23101,116000003.0
2005-06-29 03:49:00,1.2311,1.23113,1.23105,1.23105,53400000.0
2005-06-29 03:50:00,1.23105,1.23115,1.23105,1.23115,14400000.0
2005-06-29 03:51:00,1.2311,1.2311,1.2311,1.2311,2400000.0
2005-06-29 03:52:00,1.23109,1.23116,1.23109,1.23116,23100000.0
2005-06-29 03:53:00,1.23125,1.23125,1.23115,1.23125,152200000.0
2005-06-29 03:54:00,1.23121,1.23128,1.23117,1.23128,62300001.0
2005-06-29 03:55:00,1.2313,1.2313,1.2313,1.2313,34500001.0
2005-06-29 03:56:00,1.23128,1.23152,1.23128,1.23143,60500000.0
2005-06-29 03:57:00,1.23148,1.23148,1.23144,1.23148,31300000.0
2005-06-29 03:58:00,1.23141,1.23162,1.23141,1.23162,56100000.0
2005-06-29 03:59:00,1.23161,1.23161,1.23157,1.23157,57600000.0
2005-06-29 04:00:00,1.23146,1.23159,1.23146,1.23151,60800001.0
2005-06-29 04:01:00,1.23155,1.23155,1.23142,1.23142,52000000.0
2005-06-29 04:02:00,1.23117,1.23132,1.23117,1.23124,118100000.0
2005-06-29 04:03:00,1.23145,1.23145,1.23145,1.23145,51100000.0
2005-06-29 04:04:00,1.23148,1.23153,1.23143,1.23148,146600002.0
2005-06-29 04:05:00,1.2313,1.23145,1.23122,1.23127,113900001.0
2005-06-29 04:06:00,1.23152,1.23152,1.23142,1.2315,31900000.0
2005-06-29 04:07:00,1.2315,1.23155,1.23145,1.23155,55200002.0
2005-06-29 04:08:00,1.23141,1.23147,1.23121,1.23147,77300000.0
2005-06-29 04:09:00,1.2315,1.2315,1.23145,1.2315,55700000.0
2005-06-29 04:10:00,1.23151,1.23158,1.23146,1.23158,249800006.0
2005-06-29 04:11:00,1.23151,1.23154,1.23151,1.23154,40000000.0
2005-06-29 04:12:00,1.23145,1.23174,1.23124,1.23174,204500002.0
2005-06-29 04:13:00,1.23155,1.23155,1.2315,1.2315,24100000.0
2005-06-29 04:14:00,1.2315,1.23155,1.23145,1.23145,73800000.0
2005-06-29 04:15:00,1.23145,1.23145,1.23145,1.23145,8000000.0
2005-06-29 04:16:00,1.23145,1.2315,1.23145,1.2315,19900000.0
2005-06-29 04:17:00,1.23138,1.23141,1.23138,1.23141,55900001.0
2005-06-29 04:18:00,1.23138,1.23139,1.23133,1.23133,40599999.0
2005-06-29 04:19:00,1.23135,1.23145,1.2312,1.2312,43899999.0
2005-06-29 04:20:00,1.2315,1.2315,1.23097,1.23141,117500001.0
2005-06-29 04:21:00,1.23135,1.23147,1.23133,1.23146,103600000.0
2005-06-29 04:22:00,1.23143,1.23152,1.23138,1.23145,113300001.0
2005-06-29 04:23:00,1.23146,1.23152,1.23146,1.23147,118599996.0
2005-06-29 04:24:00,1.2313,1.23164,1.2313,1.23155,152400001.0
2005-06-29 04:25:00,1.2315,1.2315,1.2315,1.2315,28699999.0
2005-06-29 04:26:00,1.23145,1.23145,1.23145,1.23145,26300000.0
2005-06-29 04:27:00,1.23158,1.2317,1.23158,1.2317,8000000.0
2005-06-29 04:28:00,1.23153,1.23159,1.23153,1.23159,15900000.0
2005-06-29 04:29:00,1.23165,1.23165,1.23148,1.23148,79400000.0
2005-06-29 04:30:00,1.23145,1.23155,1.23145,1.23155,87199998.0
2005-06-29 04:31:00,1.2315,1.23151,1.23139,1.23149,102500001.0
2005-06-29 04:32:00,1.23142,1.23152,1.23142,1.2315,112900000.0
2005-06-29 04:33:00,1.23142,1.23145,1.23134,1.23137,175200003.0
2005-06-29 04:34:00,1.23137,1.23147,1.23114,1.23117,97599999.0
2005-06-29 04:35:00,1.23142,1.23142,1.2314,1.2314,38399998.0
2005-06-29 04:36:00,1.23137,1.23145,1.23137,1.23145,121200002.0
2005-06-29 04:37:00,1.2314,1.23142,1.2314,1.23142,16000000.0
2005-06-29 04:38:00,1.23141,1.2315,1.23141,1.23149,107800001.0
2005-06-29 04:39:00,1.23145,1.23153,1.23132,1.23135,182899998.0
2005-06-29 04:40:00,1.23148,1.2315,1.23145,1.23145,50799999.0
2005-06-29 04:41:00,1.2315,1.2315,1.23145,1.23145,65500000.0
2005-06-29 04:42:00,1.23146,1.23148,1.23143,1.23148,75700002.0
2005-06-29 04:43:00,1.23148,1.23155,1.2314,1.2315,149800005.0
2005-06-29 04:44:00,1.23148,1.23148,1.23139,1.23143,132700000.0
2005-06-29 04:45:00,1.23145,1.23145,1.23145,1.23145,10400000.0
2005-06-29 04:46:00,1.2315,1.23152,1.23145,1.2315,110900001.0
2005-06-29 04:47:00,1.23148,1.2316,1.23148,1.23156,73400001.0
2005-06-29 04:48:00,1.2316,1.2316,1.23155,1.23155,57099999.0
2005-06-29 04:49:00,1.23161,1.23166,1.23158,1.23158,80599999.0
2005-06-29 04:50:00,1.23158,1.23168,1.23157,1.23157,45000000.0
2005-06-29 04:51:00,1.23159,1.23159,1.23148,1.23153,117699999.0
2005-06-29 04:52:00,1.2316,1.2316,1.2315,1.23157,59299999.0
2005-06-29 04:53:00,1.2315,1.23159,1.23118,1.23159,122000001.0
2005-06-29 04:54:00,1.2316,1.23162,1.23155,1.2316,47300000.0
2005-06-29 04:55:00,1.23135,1.23157,1.23115,1.23148,185400006.0
2005-06-29 04:56:00,1.23148,1.23148,1.23134,1.23139,20500000.0
2005-06-29 04:57:00,1.23149,1.23157,1.23145,1.23157,74200000.0
2005-06-29 04:58:00,1.2316,1.2316,1.2316,1.2316,4000000.0
2005-06-29 04:59:00,1.23154,1.23154,1.2314,1.2314,102899999.0
2005-06-29 05:00:00,1.2314,1.2314,1.2313,1.2313,45500001.0
2005-06-29 05:01:00,1.23147,1.23147,1.23116,1.23121,132900002.0
2005-06-29 05:02:00,1.2314,1.23148,1.23133,1.2314,140299998.0
2005-06-29 05:03:00,1.23142,1.23145,1.23142,1.23145,36600002.0
2005-06-29 05:04:00,1.23139,1.23144,1.2313,1.23144,90100001.0
2005-06-29 05:05:00,1.2314,1.2314,1.2314,1.2314,3200000.0
2005-06-29 05:06:00,1.2314,1.2314,1.2314,1.2314,29600000.0
2005-06-29 05:07:00,1.23151,1.23159,1.23143,1.23158,112399999.0
2005-06-29 05:08:00,1.2315,1.2316,1.23111,1.23129,54400002.0
2005-06-29 05:09:00,1.23157,1.2316,1.23145,1.23145,68399999.0
2005-06-29 05:10:00,1.23145,1.2315,1.23142,1.23148,142600000.0
2005-06-29 05:11:00,1.23148,1.23157,1.23136,1.23139,171100001.0
2005-06-29 05:12:00,1.23152,1.23155,1.2315,1.2315,90600004.0
2005-06-29 05:13:00,1.23135,1.23162,1.23123,1.23141,137900001.0
2005-06-29 05:14:00,1.23152,1.23152,1.23145,1.2315,46200000.0
2005-06-29 05:15:00,1.23145,1.2315,1.23143,1.23143,69100002.0
2005-06-29 05:16:00,1.23155,1.23158,1.23145,1.23145,112299999.0
2005-06-29 05:17:00,1.2315,1.23152,1.23145,1.23145,82299999.0
2005-06-29 05:18:00,1.23148,1.23155,1.23148,1.2315,31200000.0
2005-06-29 05:19:00,1.2315,1.2315,1.23142,1.23142,35600001.0
2005-06-29 05:20:00,1.23158,1.23158,1.23145,1.2315,13700000.0
2005-06-29 05:21:00,1.23139,1.23139,1.23131,1.23131,39800000.0
2005-06-29 05:22:00,1.23123,1.23142,1.23117,1.23142,123999998.0
2005-06-29 05:23:00,1.23148,1.23155,1.23145,1.23148,111699999.0
2005-06-29 05:24:00,1.23155,1.23155,1.23155,1.23155,27100000.0
2005-06-29 05:25:00,1.2315,1.23163,1.23133,1.23133,46000001.0
2005-06-29 05:26:00,1.2315,1.23155,1.23145,1.23145,22200000.0
2005-06-29 05:27:00,1.23149,1.23156,1.23149,1.23156,25700000.0
2005-06-29 05:28:00,1.23143,1.23166,1.23131,1.23166,101300003.0
2005-06-29 05:29:00,1.2316,1.2316,1.23155,1.2316,44699999.0
2005-06-29 05:30:00,1.23152,1.2316,1.23152,1.23155,79400000.0
2005-06-29 05:31:00,1.23158,1.23162,1.23149,1.23152,94600001.0
2005-06-29 05:32:00,1.23155,1.23155,1.23155,1.23155,69700001.0
2005-06-29 05:33:00,1.23139,1.23149,1.23126,1.23126,151400000.0
2005-06-29 05:34:00,1.23145,1.2315,1.23143,1.23143,63900002.0
2005-06-29 05:35:00,1.2315,1.2315,1.23148,1.23148,11100000.0
2005-06-29 05:36:00,1.2315,1.23155,1.2315,1.23155,41400000.0
2005-06-29 05:37:00,1.2315,1.2315,1.23119,1.23131,108200002.0
2005-06-29 05:38:00,1.2315,1.23155,1.2314,1.2314,50300000.0
2005-06-29 05:39:00,1.2315,1.23155,1.23145,1.23155,199300000.0
2005-06-29 05:40:00,1.23148,1.23155,1.23145,1.2315,88200000.0
2005-06-29 05:41:00,1.23128,1.23141,1.23092,1.23136,94000000.0
2005-06-29 05:42:00,1.23155,1.23155,1.2315,1.2315,13200000.0
2005-06-29 05:43:00,1.23153,1.23177,1.23153,1.23177,4100000.0
2005-06-29 05:44:00,1.2317,1.23175,1.23163,1.23163,112299998.0
2005-06-29 05:45:00,1.23166,1.23193,1.23166,1.23192,79500000.0
2005-06-29 05:46:00,1.23176,1.23196,1.23155,1.23196,118399999.0
2005-06-29 05:47:00,1.232,1.23202,1.23192,1.232,78899999.0
2005-06-29 05:48:00,1.23199,1.23206,1.23199,1.23206,36600000.0
2005-06-29 05:49:00,1.23209,1.23209,1.23206,1.23206,34500000.0
2005-06-29 05:50:00,1.23198,1.23208,1.23192,1.23195,101300002.0
2005-06-29 05:51:00,1.2318,1.23195,1.2318,1.23185,65899999.0
2005-06-29 05:52:00,1.23195,1.23195,1.23182,1.23182,102600000.0
2005-06-29 05:53:00,1.23188,1.23195,1.2318,1.23195,141199997.0
2005-06-29 05:54:00,1.23202,1.23209,1.23173,1.23177,75199998.0
2005-06-29 05:55:00,1.2319,1.23192,1.23185,1.23192,75099999.0
2005-06-29 05:56:00,1.2319,1.23197,1.2319,1.23197,41500002.0
2005-06-29 05:57:00,1.23195,1.232,1.23195,1.232,51499998.0
2005-06-29 05:58:00,1.23202,1.23211,1.23197,1.23197,131599999.0
2005-06-29 05:59:00,1.23195,1.23195,1.23195,1.23195,20000000.0
2005-06-29 06:00:00,1.232,1.23206,1.232,1.23206,16200000.0
2005-06-29 06:01:00,1.23188,1.23225,1.23182,1.23225,149700000.0
2005-06-29 06:02:00,1.23205,1.23215,1.232,1.23205,77600001.0
2005-06-29 06:03:00,1.23195,1.23214,1.2318,1.23203,96000000.0
2005-06-29 06:04:00,1.23209,1.23216,1.23207,1.23207,71000001.0
2005-06-29 06:05:00,1.2322,1.2322,1.23186,1.23207,72899999.0
2005-06-29 06:06:00,1.23217,1.23217,1.23206,1.23206,55200001.0
2005-06-29 06:07:00,1.23197,1.23208,1.23178,1.23185,125400001.0
2005-06-29 06:08:00,1.23212,1.23221,1.23212,1.23221,140899999.0
2005-06-29 06:09:00,1.23222,1.23225,1.23219,1.23222,43400001.0
2005-06-29 06:10:00,1.23228,1.23228,1.2321,1.23222,51600000.0
2005-06-29 06:11:00,1.23215,1.23225,1.23215,1.23218,74599999.0
2005-06-29 06:12:00,1.232,1.2322,1.23179,1.2319,82500000.0
2005-06-29 06:13:00,1.23215,1.2322,1.23215,1.2322,27100000.0
2005-06-29 06:14:00,1.23219,1.23219,1.23207,1.23212,67100001.0
2005-06-29 06:15:00,1.2321,1.23215,1.23202,1.23215,59900000.0
2005-06-29 06:16:00,1.2321,1.23215,1.23205,1.23213,121900003.0
2005-06-29 06:17:00,1.2321,1.23215,1.23205,1.2321,59400001.0
2005-06-29 06:18:00,1.23205,1.23218,1.23191,1.23195,155200002.0
2005-06-29 06:19:00,1.23215,1.23215,1.23207,1.2321,122100002.0
2005-06-29 06:20:00,1.23207,1.2321,1.23207,1.2321,83600001.0
2005-06-29 06:21:00,1.23205,1.2321,1.232,1.2321,59599999.0
2005-06-29 06:22:00,1.2321,1.2321,1.23194,1.23197,80700001.0
2005-06-29 06:23:00,1.23185,1.2319,1.23185,1.2319,90100002.0
2005-06-29 06:24:00,1.23188,1.23196,1.23182,1.23196,111600000.0
2005-06-29 06:25:00,1.2319,1.2319,1.23171,1.23171,92699998.0
2005-06-29 06:26:00,1.23178,1.23186,1.23163,1.23167,112000002.0
2005-06-29 06:27:00,1.23191,1.23201,1.23188,1.23197,178900001.0
2005-06-29 06:28:00,1.23185,1.23195,1.2318,1.2318,12800000.0
2005-06-29 06:29:00,1.23185,1.23195,1.23185,1.2319,107500000.0
2005-06-29 06:30:00,1.23192,1.232,1.23192,1.232,53600000.0
2005-06-29 06:31:00,1.23195,1.23205,1.23195,1.23195,147000002.0
2005-06-29 06:32:00,1.23196,1.23196,1.23194,1.23194,9600000.0
2005-06-29 06:33:00,1.23178,1.232,1.23173,1.23175,159600001.0
2005-06-29 06:34:00,1.23188,1.2319,1.23188,1.2319,79699999.0
2005-06-29 06:35:00,1.23185,1.23195,1.23185,1.23185,186000001.0
2005-06-29 06:36:00,1.23179,1.23184,1.23179,1.23184,15000000.0
2005-06-29 06:37:00,1.23182,1.23188,1.23179,1.23181,65300000.0
2005-06-29 06:38:00,1.23188,1.23188,1.2318,1.2318,36399999.0
2005-06-29 06:39:00,1.23177,1.2318,1.23175,1.2318,80000001.0
2005-06-29 06:40:00,1.2317,1.23193,1.23148,1.23193,105399999.0
2005-06-29 06:41:00,1.2318,1.23183,1.23172,1.2318,140500002.0
2005-06-29 06:42:00,1.23187,1.23209,1.23187,1.232,103800002.0
2005-06-29 06:43:00,1.23192,1.23196,1.23182,1.23182,138500005.0
2005-06-29 06:44:00,1.23153,1.23178,1.2315,1.2317,80800000.0
2005-06-29 06:45:00,1.2318,1.23185,1.23175,1.23175,12100000.0
2005-06-29 06:46:00,1.23173,1.23188,1.2317,1.23178,87400000.0
2005-06-29 06:47:00,1.23165,1.2318,1.23148,1.23171,80200001.0
2005-06-29 06:48:00,1.2318,1.23183,1.23175,1.23183,114899999.0
2005-06-29 06:49:00,1.23179,1.23189,1.23178,1.23178,117599999.0
2005-06-29 06:50:00,1.23174,1.23174,1.23154,1.23154,53799999.0
2005-06-29 06:51:00,1.2315,1.23155,1.23125,1.23152,75100000.0
2005-06-29 06:52:00,1.23159,1.2318,1.23159,1.23172,108799999.0
2005-06-29 06:53:00,1.23172,1.23172,1.23155,1.23159,109700001.0
2005-06-29 06:54:00,1.23176,1.23176,1.23174,1.23174,39800001.0
2005-06-29 06:55:00,1.2317,1.23188,1.2317,1.23179,80999997.0
2005-06-29 06:56:00,1.2318,1.23185,1.2318,1.2318,57099999.0
2005-06-29 06:57:00,1.2318,1.2318,1.23175,1.23175,2500000.0
2005-06-29 06:58:00,1.2318,1.2318,1.2318,1.2318,18300000.0
2005-06-29 06:59:00,1.23173,1.23198,1.23173,1.23187,233700001.0
2005-06-29 07:00:00,1.23185,1.2319,1.23185,1.23185,75500001.0
2005-06-29 07:01:00,1.23185,1.23195,1.23185,1.23185,135100002.0
2005-06-29 07:02:00,1.23193,1.23193,1.23159,1.23163,80400001.0
2005-06-29 07:03:00,1.232,1.23205,1.23195,1.23201,206300002.0
2005-06-29 07:04:00,1.23202,1.23202,1.23191,1.23192,57600000.0
2005-06-29 07:05:00,1.23182,1.2319,1.23182,1.2319,30300000.0
2005-06-29 07:06:00,1.23197,1.23203,1.23193,1.232,80399999.0
2005-06-29 07:07:00,1.232,1.23202,1.23195,1.23195,20000001.0
2005-06-29 07:08:00,1.23195,1.23195,1.23195,1.23195,34300000.0
2005-06-29 07:09:00,1.23192,1.23209,1.23165,1.23165,111200000.0
2005-06-29 07:10:00,1.23207,1.23216,1.23207,1.23216,4000000.0
2005-06-29 07:11:00,1.23216,1.23221,1.23209,1.23213,124200002.0
2005-06-29 07:12:00,1.23212,1.23216,1.232,1.232,146000002.0
2005-06-29 07:13:00,1.23202,1.23213,1.23199,1.2321,86400001.0
2005-06-29 07:14:00,1.23205,1.2321,1.23205,1.23207,32300001.0
2005-06-29 07:15:00,1.2318,1.232,1.23172,1.23177,110500000.0
2005-06-29 07:16:00,1.2321,1.23215,1.232,1.23205,155799998.0
2005-06-29 07:17:00,1.23206,1.23213,1.232,1.23213,94799999.0
2005-06-29 07:18:00,1.23205,1.2321,1.23205,1.2321,44000000.0
2005-06-29 07:19:00,1.23205,1.2321,1.23205,1.2321,32000000.0
2005-06-29 07:20:00,1.23205,1.2321,1.23205,1.2321,41399999.0
2005-06-29 07:21:00,1.23207,1.23215,1.23205,1.2321,26800000.0
2005-06-29 07:22:00,1.23205,1.2321,1.23205,1.2321,62200000.0
2005-06-29 07:23:00,1.23208,1.23226,1.23208,1.23226,19700000.0
2005-06-29 07:24:00,1.23212,1.23212,1.23205,1.23205,18100000.0
2005-06-29 07:25:00,1.23188,1.23221,1.23187,1.23191,127599999.0
2005-06-29 07:26:00,1.2321,1.23212,1.23205,1.23205,41500000.0
2005-06-29 07:27:00,1.23213,1.23213,1.23197,1.23208,68799999.0
2005-06-29 07:28:00,1.23205,1.23218,1.23205,1.2321,155400001.0
2005-06-29 07:29:00,1.23202,1.2321,1.23202,1.2321,59100001.0
2005-06-29 07:30:00,1.23205,1.23205,1.23205,1.23205,1700000.0
2005-06-29 07:31:00,1.2321,1.23215,1.23202,1.2321,143400003.0
2005-06-29 07:32:00,1.23219,1.23219,1.23216,1.23216,37900001.0
2005-06-29 07:33:00,1.2321,1.23212,1.23205,1.2321,103800001.0
2005-06-29 07:34:00,1.23205,1.2321,1.23205,1.2321,68200001.0
2005-06-29 07:35:00,1.23205,1.23215,1.23205,1.2321,59300001.0
2005-06-29 07:36:00,1.23208,1.23208,1.23195,1.23198,91500000.0
2005-06-29 07:37:00,1.23192,1.23197,1.23192,1.23193,99800001.0
2005-06-29 07:38:00,1.23195,1.23195,1.23185,1.2319,51100001.0
2005-06-29 07:39:00,1.23185,1.2319,1.23185,1.23187,120500000.0
2005-06-29 07:40:00,1.23207,1.23208,1.23161,1.23163,181100003.0
2005-06-29 07:41:00,1.23189,1.23191,1.23189,1.23191,35300001.0
2005-06-29 07:42:00,1.23197,1.23205,1.23195,1.23205,59300000.0
2005-06-29 07:43:00,1.23205,1.23205,1.23195,1.23195,5800000.0
2005-06-29 07:44:00,1.23212,1.23213,1.23164,1.23205,87900002.0
2005-06-29 07:45:00,1.23192,1.23207,1.23192,1.23205,111800001.0
2005-06-29 07:46:00,1.23197,1.232,1.23197,1.232,8000000.0
2005-06-29 07:47:00,1.23195,1.232,1.23195,1.232,36900000.0
2005-06-29 07:48:00,1.23195,1.23195,1.23182,1.23182,159100001.0
2005-06-29 07:49:00,1.2318,1.23185,1.23175,1.2318,86600002.0
2005-06-29 07:50:00,1.23183,1.23192,1.23183,1.23187,48700000.0
2005-06-29 07:51:00,1.23186,1.23188,1.23161,1.23188,128299999.0
2005-06-29 07:52:00,1.2319,1.2319,1.23185,1.23185,31900001.0
2005-06-29 07:53:00,1.23203,1.23203,1.23161,1.23161,34200000.0
2005-06-29 07:54:00,1.2319,1.23195,1.23185,1.23185,57400000.0
2005-06-29 07:55:00,1.2319,1.23191,1.23171,1.23178,120200001.0
2005-06-29 07:56:00,1.23169,1.23169,1.23158,1.23158,53800001.0
2005-06-29 07:57:00,1.23155,1.23165,1.23153,1.23153,84100001.0
2005-06-29 07:58:00,1.23143,1.23156,1.23143,1.23151,101899999.0
2005-06-29 07:59:00,1.23146,1.23157,1.23146,1.23157,47300000.0
2005-06-29 08:00:00,1.23155,1.23165,1.23155,1.23165,141599999.0
2005-06-29 08:01:00,1.2316,1.2318,1.23135,1.23135,141100003.0
2005-06-29 08:02:00,1.23153,1.23161,1.23144,1.23144,77299999.0
2005-06-29 08:03:00,1.23144,1.23154,1.23139,1.23145,93100000.0
2005-06-29 08:04:00,1.23148,1.23155,1.23145,1.23155,103300001.0
2005-06-29 08:05:00,1.23148,1.23149,1.2314,1.23149,87200001.0
2005-06-29 08:06:00,1.23157,1.23158,1.23147,1.23147,110400002.0
2005-06-29 08:07:00,1.23151,1.23159,1.23147,1.23159,130900000.0
2005-06-29 08:08:00,1.23159,1.23159,1.23154,1.23154,35900000.0
2005-06-29 08:09:00,1.23153,1.23153,1.2314,1.2314,62900001.0
2005-06-29 08:10:00,1.23151,1.23162,1.23142,1.23162,124199999.0
2005-06-29 08:11:00,1.23163,1.23173,1.23157,1.23173,91099999.0
2005-06-29 08:12:00,1.23175,1.23175,1.2317,1.2317,52700002.0
2005-06-29 08:13:00,1.23168,1.23199,1.23166,1.23182,135799996.0
2005-06-29 08:14:00,1.23167,1.23185,1.23167,1.23185,27900000.0
2005-06-29 08:15:00,1.23193,1.23206,1.23193,1.23204,89999998.0
2005-06-29 08:16:00,1.23225,1.2323,1.23225,1.2323,4000000.0
2005-06-29 08:17:00,1.23259,1.23278,1.23184,1.23184,163700005.0
2005-06-29 08:18:00,1.23197,1.23228,1.23197,1.23228,43400002.0
2005-06-29 08:19:00,1.23272,1.23272,1.23259,1.23259,45900001.0
2005-06-29 08:20:00,1.23257,1.23265,1.2324,1.23259,85600000.0
2005-06-29 08:21:00,1.23266,1.23266,1.23235,1.23247,47300000.0
2005-06-29 08:22:00,1.23252,1.23265,1.23252,1.23265,39599999.0
2005-06-29 08:23:00,1.2327,1.23275,1.23254,1.23254,77899999.0
2005-06-29 08:24:00,1.23243,1.23243,1.23225,1.23225,106000001.0
2005-06-29 08:25:00,1.23229,1.2325,1.23225,1.23227,122000000.0
2005-06-29 08:26:00,1.23222,1.23249,1.23222,1.23249,38300000.0
2005-06-29 08:27:00,1.23231,1.23231,1.23214,1.23229,81900000.0
2005-06-29 08:28:00,1.23226,1.2325,1.23219,1.23235,97899998.0
2005-06-29 08:29:00,1.23234,1.23234,1.23225,1.23226,40000000.0
2005-06-29 08:30:00,1.23252,1.23284,1.23238,1.2328,109199999.0
2005-06-29 08:31:00,1.23298,1.23305,1.23285,1.23285,43099999.0
2005-06-29 08:32:00,1.23285,1.23285,1.23273,1.2328,97100000.0
2005-06-29 08:33:00,1.23271,1.23275,1.23259,1.23275,152600000.0
2005-06-29 08:34:00,1.23277,1.23295,1.23277,1.23295,80000000.0
2005-06-29 08:35:00,1.23296,1.23296,1.23282,1.23291,60399998.0
2005-06-29 08:36:00,1.23274,1.23274,1.23249,1.23255,90500000.0
2005-06-29 08:37:00,1.23253,1.23274,1.23245,1.23258,159299999.0
2005-06-29 08:38:00,1.23241,1.23246,1.2324,1.23246,84100001.0
2005-06-29 08:39:00,1.23245,1.23254,1.23245,1.23245,50900000.0
2005-06-29 08:40:00,1.23227,1.23227,1.23201,1.23214,60900000.0
2005-06-29 08:41:00,1.23213,1.23213,1.23202,1.23205,49200000.0
2005-06-29 08:42:00,1.23215,1.2322,1.23215,1.2322,42700000.0
2005-06-29 08:43:00,1.23227,1.23228,1.23217,1.23218,28699999.0
2005-06-29 08:44:00,1.23223,1.23236,1.23222,1.23222,151299999.0
2005-06-29 08:45:00,1.2322,1.23223,1.23218,1.2322,126699999.0
2005-06-29 08:46:00,1.2322,1.23222,1.2322,1.23222,28800000.0
2005-06-29 08:47:00,1.23217,1.23217,1.23206,1.23206,30600000.0
2005-06-29 08:48:00,1.23217,1.23218,1.23217,1.23218,11200000.0
2005-06-29 08:49:00,1.23204,1.23216,1.23183,1.23199,83300002.0
2005-06-29 08:50:00,1.23225,1.23235,1.23225,1.23235,125100001.0
2005-06-29 08:51:00,1.23229,1.23229,1.23223,1.23223,3200000.0
2005-06-29 08:52:00,1.23225,1.23247,1.23225,1.23247,105900000.0
2005-06-29 08:53:00,1.23255,1.23265,1.23255,1.23258,56500000.0
2005-06-29 08:54:00,1.23253,1.23289,1.23253,1.23289,94999998.0
2005-06-29 08:55:00,1.2329,1.23295,1.23283,1.23295,27200000.0
2005-06-29 08:56:00,1.23255,1.23279,1.2324,1.2327,56500000.0
2005-06-29 08:57:00,1.23283,1.23283,1.23251,1.23261,135200003.0
2005-06-29 08:58:00,1.23272,1.23284,1.23268,1.23278,94100001.0
2005-06-29 08:59:00,1.2328,1.23285,1.2328,1.2328,70300001.0
2005-06-29 09:00:00,1.23276,1.23277,1.23266,1.23266,60100001.0
2005-06-29 09:01:00,1.23252,1.23271,1.23246,1.23246,91800000.0
2005-06-29 09:02:00,1.23242,1.2325,1.23234,1.23234,82100001.0
2005-06-29 09:03:00,1.23241,1.23248,1.23239,1.23248,68300000.0
2005-06-29 09:04:00,1.23248,1.23249,1.23243,1.23243,34500000.0
2005-06-29 09:05:00,1.23243,1.23246,1.23242,1.23242,29999999.0
2005-06-29 09:06:00,1.23239,1.23239,1.23228,1.23234,72200000.0
2005-06-29 09:07:00,1.23208,1.2325,1.23201,1.23245,130699997.0
2005-06-29 09:08:00,1.2324,1.23245,1.23237,1.23245,93699999.0
2005-06-29 09:09:00,1.2324,1.23252,1.23235,1.23252,199000001.0
2005-06-29 09:10:00,1.23237,1.23245,1.23224,1.2324,70899999.0
2005-06-29 09:11:00,1.23254,1.23278,1.23254,1.23271,175100002.0
2005-06-29 09:12:00,1.23279,1.23279,1.23279,1.23279,10000000.0
2005-06-29 09:13:00,1.23277,1.23277,1.23264,1.23271,207100000.0
2005-06-29 09:14:00,1.23277,1.23277,1.23265,1.23265,68100001.0
2005-06-29 09:15:00,1.23256,1.23256,1.23237,1.23237,53800000.0
2005-06-29 09:16:00,1.2324,1.2324,1.23237,1.23237,23899999.0
2005-06-29 09:17:00,1.23242,1.23243,1.23194,1.23194,183000004.0
2005-06-29 09:18:00,1.23232,1.23235,1.23232,1.23235,33400000.0
2005-06-29 09:19:00,1.23234,1.23243,1.23229,1.23229,68800000.0
2005-06-29 09:20:00,1.23224,1.23224,1.23203,1.23218,116000001.0
2005-06-29 09:21:00,1.23209,1.23222,1.23209,1.23215,51999999.0
2005-06-29 09:22:00,1.23208,1.23219,1.23203,1.2321,79399999.0
2005-06-29 09:23:00,1.23205,1.2321,1.23205,1.2321,28300001.0
2005-06-29 09:24:00,1.23218,1.23228,1.23211,1.23215,38000000.0
2005-06-29 09:25:00,1.232,1.23225,1.23189,1.23206,139500006.0
2005-06-29 09:26:00,1.23223,1.23226,1.23205,1.23226,188699996.0
2005-06-29 09:27:00,1.2323,1.23235,1.2323,1.2323,28400000.0
2005-06-29 09:28:00,1.23232,1.23232,1.23221,1.23223,73799996.0
2005-06-29 09:29:00,1.23216,1.23226,1.23216,1.23226,67899998.0
2005-06-29 09:30:00,1.23218,1.23219,1.2321,1.2321,92699999.0
2005-06-29 09:31:00,1.2321,1.2321,1.2321,1.2321,41700001.0
2005-06-29 09:32:00,1.23205,1.2321,1.23205,1.2321,80399999.0
2005-06-29 09:33:00,1.23213,1.23217,1.23213,1.23217,14400000.0
2005-06-29 09:34:00,1.23218,1.23219,1.23209,1.23219,28800000.0
2005-06-29 09:35:00,1.23232,1.23232,1.23184,1.23184,149199998.0
2005-06-29 09:36:00,1.2322,1.2322,1.23217,1.23217,14300000.0
2005-06-29 09:37:00,1.2322,1.23225,1.23215,1.23215,118400002.0
2005-06-29 09:38:00,1.2322,1.23225,1.23212,1.2322,103700002.0
2005-06-29 09:39:00,1.2322,1.23225,1.23215,1.23222,90600000.0
2005-06-29 09:40:00,1.23216,1.23224,1.23209,1.2322,91900001.0
2005-06-29 09:41:00,1.23185,1.23225,1.2318,1.23225,97700003.0
2005-06-29 09:42:00,1.23225,1.23225,1.23217,1.23225,67900000.0
2005-06-29 09:43:00,1.2322,1.23228,1.2322,1.2322,48200001.0
2005-06-29 09:44:00,1.23227,1.23227,1.23214,1.23215,20500000.0
2005-06-29 09:45:00,1.23211,1.23214,1.23211,1.23214,23000001.0
2005-06-29 09:46:00,1.23223,1.23223,1.23222,1.23222,53300000.0
2005-06-29 09:47:00,1.23223,1.23232,1.23223,1.2323,122199999.0
2005-06-29 09:48:00,1.23214,1.23225,1.23213,1.23218,63200000.0
2005-06-29 09:49:00,1.23216,1.23216,1.23216,1.23216,31200000.0
2005-06-29 09:50:00,1.23226,1.23239,1.23226,1.23239,33600000.0
2005-06-29 09:51:00,1.23252,1.23257,1.2325,1.23257,39800001.0
2005-06-29 09:52:00,1.23237,1.23265,1.23237,1.23263,123300001.0
2005-06-29 09:53:00,1.23265,1.23275,1.23248,1.23275,88699999.0
2005-06-29 09:54:00,1.2328,1.2328,1.23273,1.23275,76699999.0
2005-06-29 09:55:00,1.23276,1.23306,1.23264,1.23306,106000000.0
2005-06-29 09:56:00,1.23314,1.23334,1.23314,1.23334,72800001.0
2005-06-29 09:57:00,1.23334,1.23334,1.233,1.23326,161100004.0
2005-06-29 09:58:00,1.2334,1.2334,1.2334,1.2334,17600000.0
2005-06-29 09:59:00,1.23336,1.23348,1.23336,1.23341,110200001.0
2005-06-29 10:00:00,1.23303,1.23303,1.23245,1.23298,97499999.0
2005-06-29 10:01:00,1.23314,1.2333,1.23306,1.23306,90200000.0
2005-06-29 10:02:00,1.23312,1.23333,1.23301,1.23333,137699999.0
2005-06-29 10:03:00,1.23341,1.23341,1.23316,1.23316,74400000.0
2005-06-29 10:04:00,1.2332,1.2332,1.23298,1.23303,89699997.0
2005-06-29 10:05:00,1.2328,1.2328,1.23246,1.23278,37600000.0
2005-06-29 10:06:00,1.23318,1.23331,1.23318,1.23321,81800000.0
2005-06-29 10:07:00,1.23302,1.2331,1.23302,1.2331,37000000.0
2005-06-29 10:08:00,1.23318,1.23335,1.23318,1.23335,53199999.0
2005-06-29 10:09:00,1.23341,1.23345,1.23341,1.23342,102100002.0
2005-06-29 10:10:00,1.23333,1.23338,1.2333,1.2333,127100003.0
2005-06-29 10:11:00,1.23347,1.23355,1.23347,1.23347,112899999.0
2005-06-29 10:12:00,1.23343,1.23355,1.23343,1.23355,122800004.0
2005-06-29 10:13:00,1.2335,1.23355,1.2335,1.23355,113900002.0
2005-06-29 10:14:00,1.2335,1.23352,1.23345,1.2335,34500000.0
2005-06-29 10:15:00,1.23355,1.23355,1.2334,1.23345,156699998.0
2005-06-29 10:16:00,1.23345,1.23349,1.23329,1.23329,99799997.0
2005-06-29 10:17:00,1.23331,1.23331,1.23314,1.23317,155500001.0
2005-06-29 10:18:00,1.23318,1.23331,1.23316,1.23316,151300002.0
2005-06-29 10:19:00,1.23317,1.23327,1.23317,1.23317,90600002.0
2005-06-29 10:20:00,1.23319,1.23327,1.23316,1.23327,86600001.0
2005-06-29 10:21:00,1.23316,1.23343,1.23316,1.23334,72399999.0
2005-06-29 10:22:00,1.23325,1.23335,1.23325,1.2333,118300001.0
2005-06-29 10:23:00,1.23333,1.23338,1.23333,1.23333,35100000.0
2005-06-29 10:24:00,1.23345,1.23345,1.23333,1.2334,127200001.0
2005-06-29 10:25:00,1.23338,1.23339,1.23328,1.23333,138499998.0
2005-06-29 10:26:00,1.23331,1.23343,1.23322,1.23333,170900002.0
2005-06-29 10:27:00,1.23326,1.23326,1.23317,1.23317,53599999.0
2005-06-29 10:28:00,1.23319,1.23319,1.23294,1.23298,114700000.0
2005-06-29 10:29:00,1.23302,1.23309,1.23299,1.23307,157200001.0
2005-06-29 10:30:00,1.23303,1.23303,1.23297,1.23301,67300000.0
2005-06-29 10:31:00,1.2331,1.23331,1.23302,1.23331,83299999.0
2005-06-29 10:32:00,1.23338,1.23338,1.23319,1.23326,158900000.0
2005-06-29 10:33:00,1.23328,1.23328,1.23321,1.23321,16900000.0
2005-06-29 10:34:00,1.23318,1.23327,1.23313,1.2332,78400000.0
2005-06-29 10:35:00,1.23313,1.23325,1.23313,1.2332,145100002.0
2005-06-29 10:36:00,1.23323,1.23323,1.23306,1.2331,188999999.0
2005-06-29 10:37:00,1.23306,1.23316,1.23299,1.23302,76599998.0
2005-06-29 10:38:00,1.23309,1.23317,1.23303,1.23303,152500003.0
2005-06-29 10:39:00,1.2331,1.23318,1.2331,1.2331,130099994.0
2005-06-29 10:40:00,1.23303,1.2331,1.23303,1.2331,59400000.0
2005-06-29 10:41:00,1.23304,1.23304,1.23294,1.23294,79999999.0
2005-06-29 10:42:00,1.2329,1.23295,1.23285,1.23295,157200000.0
2005-06-29 10:43:00,1.23282,1.23282,1.23253,1.23265,47999999.0
2005-06-29 10:44:00,1.2326,1.23268,1.2325,1.23268,78300000.0
2005-06-29 10:45:00,1.23278,1.23289,1.23277,1.23282,97400002.0
2005-06-29 10:46:00,1.23278,1.23288,1.23275,1.2328,124600000.0
2005-06-29 10:47:00,1.23271,1.23271,1.23265,1.23265,23299999.0
2005-06-29 10:48:00,1.23258,1.23277,1.23245,1.23245,141799998.0
2005-06-29 10:49:00,1.23243,1.23253,1.23233,1.23253,134300003.0
2005-06-29 10:50:00,1.23254,1.23255,1.23241,1.23255,189999997.0
2005-06-29 10:51:00,1.23254,1.23262,1.23248,1.23262,104300001.0
2005-06-29 10:52:00,1.2326,1.23264,1.23259,1.23259,31900000.0
2005-06-29 10:53:00,1.23268,1.233,1.23264,1.233,76400002.0
2005-06-29 10:54:00,1.233,1.23304,1.23292,1.23298,23200000.0
2005-06-29 10:55:00,1.23295,1.23302,1.23287,1.23287,105699999.0
2005-06-29 10:56:00,1.23278,1.23294,1.2327,1.23285,108600001.0
2005-06-29 10:57:00,1.23285,1.23298,1.23283,1.23283,143599999.0
2005-06-29 10:58:00,1.2329,1.23295,1.23283,1.2329,67400000.0
2005-06-29 10:59:00,1.23298,1.23298,1.23294,1.23298,37100001.0
2005-06-29 11:00:00,1.23294,1.23305,1.23289,1.2329,128099999.0
2005-06-29 11:01:00,1.23295,1.23304,1.2329,1.2329,87700000.0
2005-06-29 11:02:00,1.23287,1.23288,1.23278,1.23288,95100000.0
2005-06-29 11:03:00,1.23291,1.23299,1.23284,1.23299,96000000.0
2005-06-29 11:04:00,1.23295,1.23295,1.23285,1.2329,73100000.0
2005-06-29 11:05:00,1.23288,1.2329,1.23288,1.2329,37800000.0
2005-06-29 11:06:00,1.23289,1.23289,1.23278,1.23282,35800000.0
2005-06-29 11:07:00,1.23283,1.23283,1.23279,1.23279,1600000.0
2005-06-29 11:08:00,1.23292,1.233,1.2329,1.23298,157000000.0
2005-06-29 11:09:00,1.23283,1.23301,1.2327,1.23285,89600000.0
2005-06-29 11:10:00,1.2328,1.2329,1.23254,1.23279,191699999.0
2005-06-29 11:11:00,1.23297,1.23302,1.23288,1.23298,88700001.0
2005-06-29 11:12:00,1.23293,1.23315,1.23293,1.23302,113900001.0
2005-06-29 11:13:00,1.23304,1.23313,1.2329,1.2329,86600000.0
2005-06-29 11:14:00,1.23291,1.23316,1.23291,1.23295,122199997.0
2005-06-29 11:15:00,1.23293,1.23305,1.23293,1.233,94000000.0
2005-06-29 11:16:00,1.233,1.23305,1.23298,1.233,185600003.0
2005-06-29 11:17:00,1.23297,1.23307,1.2329,1.2329,31600000.0
2005-06-29 11:18:00,1.23286,1.23286,1.23266,1.23272,48800000.0
2005-06-29 11:19:00,1.2327,1.23276,1.23265,1.23265,94600000.0
2005-06-29 11:20:00,1.23271,1.23272,1.23255,1.23255,180100001.0
2005-06-29 11:21:00,1.23264,1.23282,1.23264,1.23275,89000000.0
2005-06-29 11:22:00,1.2328,1.2328,1.2328,1.2328,21000000.0
2005-06-29 11:23:00,1.23275,1.23292,1.23275,1.23292,73500002.0
2005-06-29 11:24:00,1.23282,1.23285,1.23282,1.23282,20800000.0
2005-06-29 11:25:00,1.2328,1.2328,1.23252,1.2326,195300001.0
2005-06-29 11:26:00,1.2326,1.23273,1.2326,1.23273,110700000.0
2005-06-29 11:27:00,1.23273,1.23297,1.23273,1.23297,175599999.0
2005-06-29 11:28:00,1.23287,1.23287,1.23267,1.23283,103700000.0
2005-06-29 11:29:00,1.23283,1.23292,1.23262,1.23262,116400002.0
2005-06-29 11:30:00,1.23272,1.2328,1.23269,1.23279,108499999.0
2005-06-29 11:31:00,1.2329,1.23295,1.23287,1.23295,41400000.0
2005-06-29 11:32:00,1.23292,1.23302,1.23286,1.23298,121000000.0
2005-06-29 11:33:00,1.23296,1.23305,1.23296,1.23298,52000000.0
2005-06-29 11:34:00,1.2329,1.23298,1.23285,1.2329,71200001.0
2005-06-29 11:35:00,1.23292,1.23306,1.23288,1.23288,36900000.0
2005-06-29 11:36:00,1.23285,1.23298,1.23285,1.23293,126900000.0
2005-06-29 11:37:00,1.23298,1.23305,1.23297,1.23297,84600001.0
2005-06-29 11:38:00,1.23297,1.23305,1.23295,1.23305,110299999.0
2005-06-29 11:39:00,1.233,1.23303,1.23295,1.23303,83700000.0
2005-06-29 11:40:00,1.233,1.23305,1.23293,1.233,89500000.0
2005-06-29 11:41:00,1.23305,1.23305,1.23293,1.23298,113600000.0
2005-06-29 11:42:00,1.23303,1.23311,1.23301,1.23303,63600000.0
2005-06-29 11:43:00,1.23309,1.23309,1.233,1.23305,122600002.0
2005-06-29 11:44:00,1.23283,1.23305,1.23283,1.23293,20000000.0
2005-06-29 11:45:00,1.23292,1.23292,1.23284,1.23287,12000000.0
2005-06-29 11:46:00,1.2329,1.23291,1.23275,1.23291,58200000.0
2005-06-29 11:47:00,1.23297,1.23303,1.23297,1.23303,17700001.0
2005-06-29 11:48:00,1.23305,1.2331,1.23305,1.23305,46399999.0
2005-06-29 11:49:00,1.23306,1.23306,1.23277,1.23277,97099999.0
2005-06-29 11:50:00,1.2328,1.23285,1.23275,1.2328,54900000.0
2005-06-29 11:51:00,1.23288,1.23292,1.23281,1.23281,35400000.0
2005-06-29 11:52:00,1.2329,1.23295,1.23285,1.23288,133200001.0
2005-06-29 11:53:00,1.23284,1.23299,1.23284,1.23293,23500000.0
2005-06-29 11:54:00,1.23302,1.23302,1.23282,1.23286,98300001.0
2005-06-29 11:55:00,1.233,1.23317,1.23298,1.23317,181799999.0
2005-06-29 11:56:00,1.23332,1.23334,1.23321,1.23325,46900002.0
2005-06-29 11:57:00,1.23322,1.23332,1.23322,1.23323,168100000.0
2005-06-29 11:58:00,1.23325,1.23333,1.23325,1.23325,91200002.0
2005-06-29 11:59:00,1.23328,1.23329,1.23322,1.23322,119099999.0
2005-06-29 12:00:00,1.23325,1.23325,1.23315,1.2332,74499999.0
2005-06-29 12:01:00,1.23324,1.23324,1.23311,1.23311,52299999.0
2005-06-29 12:02:00,1.23317,1.23344,1.23317,1.23331,70400000.0
2005-06-29 12:03:00,1.23327,1.2333,1.23323,1.23323,45500000.0
2005-06-29 12:04:00,1.23327,1.23328,1.23321,1.23328,82099998.0
2005-06-29 12:05:00,1.23333,1.23347,1.23333,1.23341,86000001.0
2005-06-29 12:06:00,1.23358,1.23366,1.23356,1.23356,72500000.0
2005-06-29 12:07:00,1.2335,1.2335,1.23331,1.23333,160200003.0
2005-06-29 12:08:00,1.23335,1.23345,1.2333,1.23345,165999998.0
2005-06-29 12:09:00,1.23342,1.23349,1.23339,1.23349,163200002.0
2005-06-29 12:10:00,1.2335,1.23355,1.2335,1.23355,44499999.0
2005-06-29 12:11:00,1.23345,1.23355,1.23345,1.23352,159100002.0
2005-06-29 12:12:00,1.23345,1.23358,1.2334,1.2335,115600001.0
2005-06-29 12:13:00,1.23345,1.23358,1.23345,1.2335,163299998.0
2005-06-29 12:14:00,1.2335,1.23352,1.23345,1.23345,50400000.0
2005-06-29 12:15:00,1.23345,1.23355,1.23345,1.23355,64799999.0
2005-06-29 12:16:00,1.23343,1.23343,1.23327,1.23343,32200001.0
2005-06-29 12:17:00,1.2336,1.23382,1.2336,1.23382,56900000.0
2005-06-29 12:18:00,1.23381,1.23381,1.23349,1.23372,86700000.0
2005-06-29 12:19:00,1.23383,1.23383,1.23345,1.23345,24800000.0
2005-06-29 12:20:00,1.2334,1.23345,1.23335,1.23335,65400000.0
2005-06-29 12:21:00,1.23338,1.23365,1.23338,1.23353,80000000.0
2005-06-29 12:22:00,1.23364,1.23366,1.23356,1.23356,44000000.0
2005-06-29 12:23:00,1.23358,1.23358,1.23353,1.23353,102600001.0
2005-06-29 12:24:00,1.23353,1.23356,1.23353,1.23353,56200000.0
2005-06-29 12:25:00,1.23358,1.23365,1.23353,1.23353,167000002.0
2005-06-29 12:26:00,1.23353,1.23353,1.23339,1.23339,65000000.0
2005-06-29 12:27:00,1.23336,1.2335,1.23324,1.2335,98800001.0
2005-06-29 12:28:00,1.23345,1.23346,1.23339,1.23342,63400000.0
2005-06-29 12:29:00,1.23336,1.23341,1.23334,1.23336,92500002.0
2005-06-29 12:30:00,1.23329,1.23336,1.23329,1.23336,5100000.0
2005-06-29 12:31:00,1.23335,1.23348,1.23335,1.23341,76300001.0
2005-06-29 12:32:00,1.23333,1.23361,1.23327,1.23357,134900001.0
2005-06-29 12:33:00,1.2337,1.23382,1.2337,1.23376,53000000.0
2005-06-29 12:34:00,1.23373,1.23386,1.23373,1.23377,165600000.0
2005-06-29 12:35:00,1.23381,1.23381,1.23367,1.23367,14100000.0
2005-06-29 12:36:00,1.23358,1.23381,1.23351,1.23381,42300000.0
2005-06-29 12:37:00,1.23387,1.23387,1.23371,1.23386,136100000.0
2005-06-29 12:38:00,1.23396,1.23396,1.23396,1.23396,61800000.0
2005-06-29 12:39:00,1.23405,1.23405,1.23395,1.234,49900002.0
2005-06-29 12:40:00,1.2341,1.23419,1.23405,1.23414,153299998.0
2005-06-29 12:41:00,1.2341,1.2341,1.23407,1.2341,117400004.0
2005-06-29 12:42:00,1.23401,1.23401,1.23336,1.23336,61500000.0
2005-06-29 12:43:00,1.23338,1.2337,1.23338,1.2337,71499998.0
2005-06-29 12:44:00,1.23362,1.23366,1.23353,1.23366,151000000.0
2005-06-29 12:45:00,1.23378,1.23392,1.23376,1.23376,113200002.0
2005-06-29 12:46:00,1.23375,1.23375,1.2337,1.2337,24700000.0
2005-06-29 12:47:00,1.23369,1.23369,1.23365,1.23365,50799999.0
2005-06-29 12:48:00,1.23362,1.23362,1.23344,1.23357,72600000.0
2005-06-29 12:49:00,1.2336,1.2336,1.23352,1.23352,71800004.0
2005-06-29 12:50:00,1.2335,1.2335,1.23341,1.23341,39600000.0
2005-06-29 12:51:00,1.23307,1.2332,1.23274,1.2331,151699998.0
2005-06-29 12:52:00,1.2331,1.2332,1.23299,1.23318,95300000.0
2005-06-29 12:53:00,1.23322,1.23329,1.23322,1.23329,7200000.0
2005-06-29 12:54:00,1.23333,1.23333,1.23327,1.23327,36800001.0
2005-06-29 12:55:00,1.23328,1.23342,1.23328,1.23342,67199999.0
2005-06-29 12:56:00,1.2335,1.23355,1.23345,1.2335,105800002.0
2005-06-29 12:57:00,1.23342,1.23349,1.23341,1.23349,60300002.0
2005-06-29 12:58:00,1.23345,1.2335,1.23345,1.2335,20300000.0
2005-06-29 12:59:00,1.23357,1.2337,1.23341,1.2336,143599999.0
2005-06-29 13:00:00,1.23368,1.23368,1.23356,1.23357,135500002.0
2005-06-29 13:01:00,1.23362,1.23362,1.23345,1.23362,128799998.0
2005-06-29 13:02:00,1.2336,1.23365,1.2336,1.2336,74200002.0
2005-06-29 13:03:00,1.23365,1.23372,1.23365,1.23372,63099999.0
2005-06-29 13:04:00,1.23394,1.23417,1.23394,1.23405,97499999.0
2005-06-29 13:05:00,1.23412,1.23418,1.23412,1.23418,62200000.0
2005-06-29 13:06:00,1.23426,1.23436,1.23418,1.23436,99700000.0
2005-06-29 13:07:00,1.23447,1.23447,1.2337,1.23406,89400002.0
2005-06-29 13:08:00,1.2342,1.23423,1.23417,1.23422,113200001.0
2005-06-29 13:09:00,1.2342,1.23438,1.2342,1.23432,134299999.0
2005-06-29 13:10:00,1.23431,1.23442,1.23431,1.23442,107900001.0
2005-06-29 13:11:00,1.23444,1.23444,1.23431,1.23431,34300000.0
2005-06-29 13:12:00,1.2343,1.23445,1.2343,1.23437,68600002.0
2005-06-29 13:13:00,1.23438,1.2344,1.23438,1.2344,15200000.0
2005-06-29 13:14:00,1.23434,1.23438,1.2342,1.23438,75100000.0
2005-06-29 13:15:00,1.23428,1.23428,1.23412,1.23412,33600000.0
2005-06-29 13:16:00,1.23398,1.23398,1.23398,1.23398,42800000.0
2005-06-29 13:17:00,1.23402,1.23409,1.23361,1.23361,95100001.0
2005-06-29 13:18:00,1.23392,1.23395,1.23392,1.23395,41399998.0
2005-06-29 13:19:00,1.23395,1.2341,1.23369,1.2341,116899998.0
2005-06-29 13:20:00,1.23404,1.23404,1.2337,1.23403,125200001.0
2005-06-29 13:21:00,1.23406,1.23406,1.23404,1.23404,9700000.0
2005-06-29 13:22:00,1.23392,1.23405,1.23392,1.23392,115199998.0
2005-06-29 13:23:00,1.23379,1.23381,1.23369,1.23371,91899999.0
2005-06-29 13:24:00,1.23363,1.23363,1.23341,1.23354,54300000.0
2005-06-29 13:25:00,1.2335,1.2335,1.23345,1.23348,69699999.0
2005-06-29 13:26:00,1.23351,1.23359,1.23346,1.23346,50299999.0
2005-06-29 13:27:00,1.23337,1.23352,1.2331,1.23352,181300000.0
2005-06-29 13:28:00,1.2336,1.2336,1.23305,1.23318,100900000.0
2005-06-29 13:29:00,1.23334,1.2335,1.23334,1.23338,78900002.0
2005-06-29 13:30:00,1.2334,1.23345,1.23335,1.2334,110999998.0
2005-06-29 13:31:00,1.23335,1.23341,1.23326,1.23326,90900002.0
2005-06-29 13:32:00,1.23332,1.23335,1.23332,1.23335,36100001.0
2005-06-29 13:33:00,1.23341,1.23341,1.2332,1.2332,141700000.0
2005-06-29 13:34:00,1.23319,1.23326,1.23319,1.23322,70000001.0
2005-06-29 13:35:00,1.2332,1.23331,1.23311,1.23311,189200006.0
2005-06-29 13:36:00,1.23304,1.23328,1.23304,1.23328,130800002.0
2005-06-29 13:37:00,1.23335,1.23335,1.23335,1.23335,6400000.0
2005-06-29 13:38:00,1.23332,1.23348,1.23332,1.23336,114900002.0
2005-06-29 13:39:00,1.2333,1.2333,1.2333,1.2333,26900000.0
2005-06-29 13:40:00,1.23328,1.2333,1.23325,1.23327,115900001.0
2005-06-29 13:41:00,1.23326,1.23343,1.23326,1.23335,55500000.0
2005-06-29 13:42:00,1.23345,1.23345,1.23333,1.23335,113800001.0
2005-06-29 13:43:00,1.23345,1.23345,1.23335,1.23335,68600000.0
2005-06-29 13:44:00,1.23341,1.23351,1.23336,1.23336,127000001.0
2005-06-29 13:45:00,1.23327,1.2334,1.23319,1.23321,105900000.0
2005-06-29 13:46:00,1.23314,1.23329,1.23313,1.23313,87600000.0
2005-06-29 13:47:00,1.23305,1.2331,1.23305,1.2331,69599999.0
2005-06-29 13:48:00,1.23313,1.23313,1.23311,1.23313,25700000.0
2005-06-29 13:49:00,1.2332,1.2332,1.23315,1.23315,89299999.0
2005-06-29 13:50:00,1.2332,1.23323,1.23315,1.2332,99300002.0
2005-06-29 13:51:00,1.23315,1.23318,1.23308,1.23318,24400000.0
2005-06-29 13:52:00,1.23315,1.23325,1.23315,1.2332,83600002.0
2005-06-29 13:53:00,1.23316,1.23324,1.23316,1.23322,74900000.0
2005-06-29 13:54:00,1.23319,1.23335,1.23319,1.23331,76599998.0
2005-06-29 13:55:00,1.23327,1.23336,1.23327,1.23328,124500001.0
2005-06-29 13:56:00,1.23325,1.23333,1.23325,1.2333,60900001.0
2005-06-29 13:57:00,1.23327,1.23338,1.23315,1.23337,98099999.0
2005-06-29 13:58:00,1.23344,1.23347,1.23344,1.23344,48099999.0
2005-06-29 13:59:00,1.23343,1.23384,1.23339,1.23384,88300001.0
2005-06-29 14:00:00,1.23376,1.23376,1.23299,1.23346,110600000.0
2005-06-29 14:01:00,1.23357,1.23363,1.23357,1.23363,57599998.0
2005-06-29 14:02:00,1.2335,1.2335,1.23317,1.23342,79800001.0
2005-06-29 14:03:00,1.23338,1.23338,1.23311,1.23324,28100000.0
2005-06-29 14:04:00,1.23299,1.23313,1.23299,1.23313,86499999.0
2005-06-29 14:05:00,1.23318,1.23337,1.23318,1.23337,131700004.0
2005-06-29 14:06:00,1.23338,1.23338,1.23328,1.23328,35100000.0
2005-06-29 14:07:00,1.2332,1.2332,1.23296,1.23317,67900000.0
2005-06-29 14:08:00,1.23299,1.23299,1.2329,1.2329,81100000.0
2005-06-29 14:09:00,1.23293,1.23295,1.23293,1.23295,25800001.0
2005-06-29 14:10:00,1.23307,1.23307,1.23257,1.23268,125699997.0
2005-06-29 14:11:00,1.23279,1.23298,1.23279,1.23298,158699998.0
2005-06-29 14:12:00,1.2329,1.2329,1.23249,1.23267,93899998.0
2005-06-29 14:13:00,1.23265,1.23295,1.23265,1.23286,33600000.0
2005-06-29 14:14:00,1.2328,1.23292,1.2328,1.23284,85700001.0
2005-06-29 14:15:00,1.23283,1.2329,1.23276,1.23282,108399998.0
2005-06-29 14:16:00,1.23289,1.23294,1.23287,1.23289,48600000.0
2005-06-29 14:17:00,1.23295,1.23295,1.23265,1.23265,46400000.0
2005-06-29 14:18:00,1.23278,1.23287,1.23278,1.23287,66000001.0
2005-06-29 14:19:00,1.23293,1.23293,1.23278,1.23285,52200000.0
2005-06-29 14:20:00,1.2328,1.23285,1.2327,1.23277,92299998.0
2005-06-29 14:21:00,1.2329,1.23295,1.23285,1.2329,122399999.0
2005-06-29 14:22:00,1.23285,1.23285,1.23285,1.23285,35500001.0
2005-06-29 14:23:00,1.23294,1.23303,1.23289,1.23289,82700002.0
2005-06-29 14:24:00,1.23292,1.23302,1.23289,1.23297,72600002.0
2005-06-29 14:25:00,1.23287,1.23288,1.23287,1.23288,49400000.0
2005-06-29 14:26:00,1.23278,1.23278,1.23242,1.23246,84900001.0
2005-06-29 14:27:00,1.23265,1.23266,1.23228,1.23228,115399999.0
2005-06-29 14:28:00,1.23225,1.23225,1.23218,1.2322,75499999.0
2005-06-29 14:29:00,1.23191,1.23191,1.23148,1.23158,75799998.0
2005-06-29 14:30:00,1.23187,1.23193,1.23155,1.23173,141100000.0
2005-06-29 14:31:00,1.23197,1.23197,1.23153,1.23153,136000002.0
2005-06-29 14:32:00,1.23147,1.23161,1.23147,1.23154,55300000.0
2005-06-29 14:33:00,1.23144,1.23144,1.23134,1.23134,89400001.0
2005-06-29 14:34:00,1.23138,1.2315,1.23135,1.23144,152299999.0
2005-06-29 14:35:00,1.23152,1.23198,1.23152,1.23186,80100000.0
2005-06-29 14:36:00,1.23198,1.232,1.23194,1.232,127000000.0
2005-06-29 14:37:00,1.23219,1.23229,1.23219,1.23229,29100000.0
2005-06-29 14:38:00,1.23246,1.23252,1.23214,1.23216,130400000.0
2005-06-29 14:39:00,1.23212,1.23236,1.23212,1.23222,99599999.0
2005-06-29 14:40:00,1.23216,1.23216,1.23195,1.23195,93500002.0
2005-06-29 14:41:00,1.2319,1.2319,1.23176,1.23177,108500004.0
2005-06-29 14:42:00,1.23175,1.23188,1.23168,1.23168,159600002.0
2005-06-29 14:43:00,1.23171,1.23194,1.23171,1.23188,39700000.0
2005-06-29 14:44:00,1.23184,1.2319,1.23172,1.23187,72499999.0
2005-06-29 14:45:00,1.23198,1.23213,1.2319,1.2319,123000002.0
2005-06-29 14:46:00,1.23193,1.23217,1.23193,1.23206,28800000.0
2005-06-29 14:47:00,1.23215,1.23225,1.23215,1.23225,38400000.0
2005-06-29 14:48:00,1.23247,1.23258,1.23247,1.23258,4800000.0
2005-06-29 14:49:00,1.23269,1.23276,1.23254,1.23256,104800002.0
2005-06-29 14:50:00,1.23315,1.23399,1.23315,1.23391,187199998.0
2005-06-29 14:51:00,1.23389,1.23391,1.2336,1.23367,151899998.0
2005-06-29 14:52:00,1.2335,1.23357,1.23347,1.23347,22500000.0
2005-06-29 14:53:00,1.23344,1.23357,1.23343,1.23356,140499999.0
2005-06-29 14:54:00,1.23335,1.23354,1.23335,1.23354,122100003.0
2005-06-29 14:55:00,1.23363,1.23363,1.23348,1.23357,125399997.0
2005-06-29 14:56:00,1.23359,1.23372,1.23359,1.23364,26900000.0
2005-06-29 14:57:00,1.23362,1.23377,1.23362,1.23364,58400000.0
2005-06-29 14:58:00,1.23374,1.23378,1.2336,1.2336,131700000.0
2005-06-29 14:59:00,1.23368,1.23369,1.23361,1.23369,56500001.0
2005-06-29 15:00:00,1.23374,1.2339,1.23374,1.23382,241599999.0
2005-06-29 15:01:00,1.2337,1.23385,1.2337,1.2338,27800000.0
2005-06-29 15:02:00,1.23375,1.23375,1.23358,1.23368,100099998.0
2005-06-29 15:03:00,1.23367,1.23374,1.23367,1.23369,110999999.0
2005-06-29 15:04:00,1.23365,1.23365,1.23354,1.23359,74100001.0
2005-06-29 15:05:00,1.23366,1.23366,1.23355,1.23355,71300001.0
2005-06-29 15:06:00,1.23362,1.23366,1.23347,1.23358,115699998.0
2005-06-29 15:07:00,1.2336,1.2337,1.23349,1.23361,161000000.0
2005-06-29 15:08:00,1.23358,1.23379,1.23351,1.23378,69500000.0
2005-06-29 15:09:00,1.23375,1.23375,1.23365,1.23365,31200000.0
2005-06-29 15:10:00,1.23346,1.23346,1.23344,1.23344,36700000.0
2005-06-29 15:11:00,1.23343,1.23363,1.23343,1.23363,72099999.0
2005-06-29 15:12:00,1.23375,1.23384,1.23374,1.23374,35099999.0
2005-06-29 15:13:00,1.23367,1.23381,1.23356,1.23363,141900003.0
2005-06-29 15:14:00,1.23356,1.23356,1.23338,1.23338,107499997.0
2005-06-29 15:15:00,1.23344,1.23356,1.23333,1.23348,75400000.0
2005-06-29 15:16:00,1.23352,1.23355,1.2334,1.2334,51199998.0
2005-06-29 15:17:00,1.23287,1.23287,1.23191,1.23209,28700000.0
2005-06-29 15:18:00,1.2322,1.2322,1.23191,1.23192,212600001.0
2005-06-29 15:19:00,1.23182,1.23202,1.23182,1.23197,65199999.0
2005-06-29 15:20:00,1.23201,1.23207,1.23196,1.23207,27800000.0
2005-06-29 15:21:00,1.23191,1.232,1.23189,1.23192,60100000.0
2005-06-29 15:22:00,1.23202,1.23225,1.23202,1.23214,186999997.0
2005-06-29 15:23:00,1.23211,1.23228,1.23211,1.23228,73900000.0
2005-06-29 15:24:00,1.23242,1.23244,1.23233,1.23233,55200000.0
2005-06-29 15:25:00,1.23228,1.23238,1.23226,1.23238,69500000.0
2005-06-29 15:26:00,1.2324,1.2324,1.23225,1.23225,50399999.0
2005-06-29 15:27:00,1.23227,1.23235,1.23214,1.23228,165899999.0
2005-06-29 15:28:00,1.23231,1.23242,1.23226,1.2323,166699998.0
2005-06-29 15:29:00,1.2323,1.23246,1.23217,1.2322,87000000.0
2005-06-29 15:30:00,1.23222,1.2323,1.23213,1.23213,93900001.0
2005-06-29 15:31:00,1.23202,1.23202,1.23174,1.23179,79800002.0
2005-06-29 15:32:00,1.23174,1.23194,1.23173,1.23185,174900000.0
2005-06-29 15:33:00,1.23188,1.23195,1.23188,1.23192,76900002.0
2005-06-29 15:34:00,1.23201,1.23201,1.23191,1.23193,55800001.0
2005-06-29 15:35:00,1.23187,1.23187,1.23171,1.2318,100200000.0
2005-06-29 15:36:00,1.23167,1.23185,1.23156,1.23178,140900002.0
2005-06-29 15:37:00,1.23178,1.23179,1.23175,1.23177,98899999.0
2005-06-29 15:38:00,1.23178,1.23195,1.23178,1.23195,116800001.0
2005-06-29 15:39:00,1.23202,1.2321,1.23196,1.23196,84900002.0
2005-06-29 15:40:00,1.23178,1.23186,1.23175,1.23186,44700000.0
2005-06-29 15:41:00,1.23189,1.23212,1.23189,1.23207,79800000.0
2005-06-29 15:42:00,1.232,1.232,1.23179,1.23179,32400000.0
2005-06-29 15:43:00,1.23195,1.23198,1.23189,1.23197,88100000.0
2005-06-29 15:44:00,1.2319,1.23213,1.23184,1.23213,95500000.0
2005-06-29 15:45:00,1.23198,1.23198,1.23165,1.23165,108100000.0
2005-06-29 15:46:00,1.23152,1.23165,1.23152,1.2316,95700000.0
2005-06-29 15:47:00,1.23164,1.23204,1.23164,1.23184,84700002.0
2005-06-29 15:48:00,1.23215,1.23225,1.2321,1.2322,123499999.0
2005-06-29 15:49:00,1.23216,1.23216,1.23198,1.23205,131700002.0
2005-06-29 15:50:00,1.23204,1.23213,1.23204,1.23206,97299999.0
2005-06-29 15:51:00,1.23182,1.23182,1.23156,1.23165,64800000.0
2005-06-29 15:52:00,1.23162,1.23183,1.23158,1.23158,146799998.0
2005-06-29 15:53:00,1.23165,1.2317,1.23145,1.23145,92100002.0
2005-06-29 15:54:00,1.23125,1.23133,1.23113,1.23133,102100000.0
2005-06-29 15:55:00,1.23129,1.23136,1.23129,1.23136,8100000.0
2005-06-29 15:56:00,1.23132,1.23132,1.23117,1.23118,51500002.0
2005-06-29 15:57:00,1.23115,1.23131,1.2311,1.23118,109100002.0
2005-06-29 15:58:00,1.23119,1.23141,1.23107,1.23141,72200000.0
2005-06-29 15:59:00,1.23145,1.23218,1.2314,1.23218,195300002.0
2005-06-29 16:00:00,1.23217,1.23217,1.23169,1.23183,75900001.0
2005-06-29 16:01:00,1.23192,1.23196,1.23182,1.23189,98399999.0
2005-06-29 16:02:00,1.23188,1.23264,1.23188,1.23264,133000003.0
2005-06-29 16:03:00,1.23253,1.23286,1.23253,1.23263,103900000.0
2005-06-29 16:04:00,1.23256,1.23276,1.23242,1.23242,143400001.0
2005-06-29 16:05:00,1.23232,1.23261,1.23232,1.23249,90100002.0
2005-06-29 16:06:00,1.23251,1.23258,1.23247,1.23253,50100000.0
2005-06-29 16:07:00,1.23252,1.23252,1.23239,1.23243,74400000.0
2005-06-29 16:08:00,1.23245,1.23267,1.23244,1.23267,108200000.0
2005-06-29 16:09:00,1.23258,1.23291,1.23255,1.23291,139600002.0
2005-06-29 16:10:00,1.23323,1.23332,1.23303,1.23332,139500001.0
2005-06-29 16:11:00,1.2334,1.23432,1.23338,1.23432,136400002.0
2005-06-29 16:12:00,1.23432,1.23446,1.23426,1.23433,92000000.0
2005-06-29 16:13:00,1.23428,1.23465,1.23422,1.23465,87200001.0
2005-06-29 16:14:00,1.23449,1.23465,1.23425,1.23425,122399999.0
2005-06-29 16:15:00,1.23363,1.23404,1.23309,1.23401,53100000.0
2005-06-29 16:16:00,1.23388,1.23388,1.23367,1.23375,123499997.0
2005-06-29 16:17:00,1.23345,1.23345,1.23274,1.23295,134199999.0
2005-06-29 16:18:00,1.23293,1.23304,1.23265,1.23289,140699998.0
2005-06-29 16:19:00,1.23304,1.23335,1.23304,1.23308,78800001.0
2005-06-29 16:20:00,1.23307,1.23346,1.23307,1.23346,60800001.0
2005-06-29 16:21:00,1.23348,1.23384,1.23348,1.23379,116600000.0
2005-06-29 16:22:00,1.23365,1.23365,1.23355,1.23355,13900000.0
2005-06-29 16:23:00,1.23346,1.23346,1.23328,1.23333,54700000.0
2005-06-29 16:24:00,1.23328,1.23328,1.2331,1.23314,71200001.0
2005-06-29 16:25:00,1.23322,1.23322,1.23252,1.23258,80600002.0
2005-06-29 16:26:00,1.23257,1.23271,1.23225,1.23267,121300001.0
2005-06-29 16:27:00,1.2327,1.23275,1.23265,1.23275,59400001.0
2005-06-29 16:28:00,1.2327,1.2327,1.2327,1.2327,45700002.0
2005-06-29 16:29:00,1.2326,1.2326,1.23229,1.23255,128800001.0
2005-06-29 16:30:00,1.23277,1.23303,1.23228,1.23228,53900000.0
2005-06-29 16:31:00,1.23309,1.23318,1.23302,1.23307,124300000.0
2005-06-29 16:32:00,1.23309,1.23342,1.23298,1.23342,133899997.0
2005-06-29 16:33:00,1.23353,1.23391,1.23353,1.23391,144000003.0
2005-06-29 16:34:00,1.23388,1.23388,1.23325,1.23363,166000000.0
2005-06-29 16:35:00,1.23386,1.23386,1.23381,1.23382,77300000.0
2005-06-29 16:36:00,1.2337,1.2337,1.23365,1.23365,65299999.0
2005-06-29 16:37:00,1.23362,1.23362,1.23309,1.23309,63999999.0
2005-06-29 16:38:00,1.23303,1.23317,1.23291,1.23308,134599999.0
2005-06-29 16:39:00,1.23281,1.23281,1.23186,1.23194,48100001.0
2005-06-29 16:40:00,1.23172,1.23172,1.2314,1.2314,55000001.0
2005-06-29 16:41:00,1.23131,1.23149,1.23131,1.23139,210499999.0
2005-06-29 16:42:00,1.2311,1.2311,1.23076,1.23076,35100000.0
2005-06-29 16:43:00,1.23033,1.23103,1.23033,1.23094,28800000.0
2005-06-29 16:44:00,1.23097,1.23105,1.2309,1.2309,82000000.0
2005-06-29 16:45:00,1.23092,1.23096,1.23078,1.23084,157100000.0
2005-06-29 16:46:00,1.23088,1.23097,1.23069,1.23069,142499998.0
2005-06-29 16:47:00,1.23057,1.23057,1.23021,1.23021,91100000.0
2005-06-29 16:48:00,1.23017,1.23024,1.22977,1.22987,51600001.0
2005-06-29 16:49:00,1.22982,1.2299,1.22929,1.2293,211399999.0
2005-06-29 16:50:00,1.22923,1.22947,1.22923,1.22939,144199999.0
2005-06-29 16:51:00,1.22937,1.22944,1.22924,1.22925,197800003.0
2005-06-29 16:52:00,1.22918,1.22925,1.22905,1.22925,162399998.0
2005-06-29 16:53:00,1.22925,1.22932,1.22915,1.22915,161000004.0
2005-06-29 16:54:00,1.22865,1.22865,1.22833,1.22833,35200000.0
2005-06-29 16:55:00,1.22753,1.22777,1.22745,1.22774,119500000.0
2005-06-29 16:56:00,1.22772,1.22772,1.22739,1.22739,23200000.0
2005-06-29 16:57:00,1.22738,1.22745,1.22721,1.22721,113999998.0
2005-06-29 16:58:00,1.22715,1.22715,1.22616,1.22632,180200004.0
2005-06-29 16:59:00,1.22615,1.22628,1.22608,1.22623,95500000.0
2005-06-29 17:00:00,1.22624,1.22624,1.22599,1.22616,93499999.0
2005-06-29 17:01:00,1.22615,1.22622,1.22591,1.22591,57600000.0
2005-06-29 17:02:00,1.2259,1.2259,1.22512,1.22512,50299999.0
2005-06-29 17:03:00,1.22478,1.22478,1.22415,1.22452,94600000.0
2005-06-29 17:04:00,1.22462,1.22462,1.22431,1.22457,164100000.0
2005-06-29 17:05:00,1.22415,1.22415,1.22385,1.22385,38000000.0
2005-06-29 17:06:00,1.22323,1.22344,1.22311,1.22344,86699999.0
2005-06-29 17:07:00,1.22379,1.22413,1.22379,1.22404,70400000.0
2005-06-29 17:08:00,1.22405,1.2247,1.22401,1.2247,70899999.0
2005-06-29 17:09:00,1.22471,1.22471,1.22459,1.22459,44200000.0
2005-06-29 17:10:00,1.22477,1.22477,1.2234,1.22358,97099998.0
2005-06-29 17:11:00,1.2237,1.2242,1.2237,1.22415,116500002.0
2005-06-29 17:12:00,1.22428,1.22459,1.22428,1.22459,121400000.0
2005-06-29 17:13:00,1.22446,1.22446,1.22431,1.22433,97800001.0
2005-06-29 17:14:00,1.22427,1.22435,1.22416,1.22425,56200001.0
2005-06-29 17:15:00,1.22401,1.22401,1.22375,1.22389,67599999.0
2005-06-29 17:16:00,1.22387,1.22388,1.22379,1.22383,94300002.0
2005-06-29 17:17:00,1.22375,1.22375,1.22337,1.22353,49599999.0
2005-06-29 17:18:00,1.22368,1.22393,1.22367,1.22393,64100001.0
2005-06-29 17:19:00,1.22407,1.22425,1.22401,1.22424,107399999.0
2005-06-29 17:20:00,1.22419,1.22434,1.22418,1.22434,165900000.0
2005-06-29 17:21:00,1.22438,1.22447,1.22438,1.22442,68999999.0
2005-06-29 17:22:00,1.22448,1.22458,1.22439,1.22458,16200000.0
2005-06-29 17:23:00,1.22454,1.22454,1.2243,1.22439,28700000.0
2005-06-29 17:24:00,1.22446,1.22453,1.22436,1.22442,150600000.0
2005-06-29 17:25:00,1.22448,1.22462,1.22448,1.22462,52500000.0
2005-06-29 17:26:00,1.22449,1.22452,1.22437,1.2245,159500000.0
2005-06-29 17:27:00,1.22475,1.22475,1.22473,1.22473,31800000.0
2005-06-29 17:28:00,1.22454,1.22465,1.22448,1.22465,111199999.0
2005-06-29 17:29:00,1.22485,1.22485,1.22454,1.22454,117800003.0
2005-06-29 17:30:00,1.22445,1.22445,1.22423,1.22423,80100001.0
2005-06-29 17:31:00,1.22429,1.22485,1.22429,1.22473,105500000.0
2005-06-29 17:32:00,1.22484,1.22501,1.22481,1.22494,98100000.0
2005-06-29 17:33:00,1.2251,1.22529,1.2251,1.22515,88999999.0
2005-06-29 17:34:00,1.22515,1.22515,1.22475,1.2249,112799999.0
2005-06-29 17:35:00,1.22495,1.22499,1.22493,1.22494,122899998.0
2005-06-29 17:36:00,1.225,1.2251,1.22491,1.22491,107900001.0
2005-06-29 17:37:00,1.22482,1.22486,1.22456,1.22456,77199999.0
2005-06-29 17:38:00,1.22442,1.22445,1.22414,1.22443,60499999.0
2005-06-29 17:39:00,1.22448,1.22483,1.22448,1.22475,85100000.0
2005-06-29 17:40:00,1.2248,1.22497,1.22478,1.22483,75000000.0
2005-06-29 17:41:00,1.22504,1.22515,1.22495,1.22507,186599998.0
2005-06-29 17:42:00,1.22527,1.22563,1.22527,1.22553,52600000.0
2005-06-29 17:43:00,1.2256,1.22573,1.22537,1.22537,118100001.0
2005-06-29 17:44:00,1.2253,1.22555,1.22521,1.22555,116700001.0
2005-06-29 17:45:00,1.22538,1.22546,1.22534,1.22546,98299999.0
2005-06-29 17:46:00,1.22554,1.22554,1.22545,1.22545,82200003.0
2005-06-29 17:47:00,1.22539,1.22551,1.22527,1.22548,127100002.0
2005-06-29 17:48:00,1.2254,1.22548,1.22526,1.22531,86699999.0
2005-06-29 17:49:00,1.22542,1.22555,1.2254,1.22555,99300001.0
2005-06-29 17:50:00,1.22547,1.22562,1.22547,1.22557,69699998.0
2005-06-29 17:51:00,1.22545,1.22555,1.2253,1.22555,96200000.0
2005-06-29 17:52:00,1.22569,1.22572,1.2255,1.22559,93000000.0
2005-06-29 17:53:00,1.2256,1.22564,1.22556,1.22562,129200001.0
2005-06-29 17:54:00,1.22576,1.22619,1.22576,1.22619,164199998.0
2005-06-29 17:55:00,1.22615,1.22622,1.22609,1.22614,113099999.0
2005-06-29 17:56:00,1.22612,1.2263,1.22612,1.2263,30800000.0
2005-06-29 17:57:00,1.22633,1.22646,1.22626,1.22638,110800000.0
2005-06-29 17:58:00,1.22636,1.22636,1.22618,1.22628,116400001.0
2005-06-29 17:59:00,1.22623,1.22626,1.22597,1.22597,51300000.0
2005-06-29 18:00:00,1.22582,1.22598,1.22569,1.22598,135000004.0
2005-06-29 18:01:00,1.22583,1.22583,1.22562,1.22562,661700005.0
2005-06-29 18:02:00,1.22567,1.22586,1.22567,1.22585,901600005.0
2005-06-29 18:03:00,1.22587,1.22595,1.22583,1.22589,824800000.0
2005-06-29 18:04:00,1.22588,1.22598,1.2258,1.22583,992399993.0
2005-06-29 18:05:00,1.22588,1.22588,1.22565,1.22577,872400002.0
2005-06-29 18:06:00,1.2259,1.22592,1.2258,1.2259,620300003.0
2005-06-29 18:07:00,1.22591,1.22604,1.22587,1.22591,1201200004.0
2005-06-29 18:08:00,1.22592,1.22606,1.22588,1.22598,1021400016.0
2005-06-29 18:09:00,1.226,1.22612,1.22595,1.22602,404599999.0
2005-06-29 18:10:00,1.2261,1.22627,1.22593,1.22595,748700005.0
2005-06-29 18:11:00,1.22614,1.22623,1.22605,1.22615,854300005.0
2005-06-29 18:12:00,1.22613,1.22613,1.22597,1.22597,102199997.0
2005-06-29 18:13:00,1.22599,1.22603,1.22588,1.22603,461499997.0
2005-06-29 18:14:00,1.22612,1.22637,1.22609,1.22637,495499995.0
2005-06-29 18:15:00,1.22632,1.22643,1.22607,1.22607,719600003.0
2005-06-29 18:16:00,1.22616,1.22628,1.22604,1.22626,481000002.0
2005-06-29 18:17:00,1.22631,1.22639,1.22617,1.22639,913299998.0
2005-06-29 18:18:00,1.22638,1.22638,1.22614,1.22619,602399999.0
2005-06-29 18:19:00,1.22624,1.22624,1.22614,1.2262,122700000.0
2005-06-29 18:20:00,1.22612,1.22612,1.22588,1.22595,813199995.0
2005-06-29 18:21:00,1.22596,1.22614,1.22596,1.22613,170200000.0
2005-06-29 18:22:00,1.22618,1.22626,1.22607,1.22625,155500001.0
2005-06-29 18:23:00,1.22624,1.22625,1.22605,1.22618,429499999.0
2005-06-29 18:24:00,1.22621,1.22639,1.22619,1.2262,580300001.0
2005-06-29 18:25:00,1.22615,1.22628,1.22609,1.22628,434700002.0
2005-06-29 18:26:00,1.2263,1.22635,1.2262,1.22625,996800002.0
2005-06-29 18:27:00,1.22628,1.22628,1.22618,1.22619,676700001.0
2005-06-29 18:28:00,1.2262,1.22629,1.22618,1.22628,475300002.0
2005-06-29 18:29:00,1.2263,1.22644,1.22625,1.2263,368800001.0
2005-06-29 18:30:00,1.22632,1.22642,1.22627,1.2264,999700006.0
2005-06-29 18:31:00,1.22643,1.22649,1.2264,1.22646,523400003.0
2005-06-29 18:32:00,1.22645,1.22659,1.22633,1.2265,454700001.0
2005-06-29 18:33:00,1.22652,1.22662,1.22646,1.22652,354899997.0
2005-06-29 18:34:00,1.22656,1.22671,1.22656,1.22665,403699998.0
2005-06-29 18:35:00,1.2266,1.22674,1.22657,1.22663,650899997.0
2005-06-29 18:36:00,1.22659,1.22659,1.22649,1.22652,347400003.0
2005-06-29 18:37:00,1.22653,1.22668,1.22653,1.22655,92299999.0
2005-06-29 18:38:00,1.22652,1.22652,1.22621,1.22625,177199997.0
2005-06-29 18:39:00,1.22624,1.22638,1.22624,1.22638,263400000.0
2005-06-29 18:40:00,1.22639,1.22643,1.22628,1.2263,703899999.0
2005-06-29 18:41:00,1.22639,1.22649,1.22622,1.22649,370200006.0
2005-06-29 18:42:00,1.22656,1.22689,1.22655,1.22689,456600003.0
2005-06-29 18:43:00,1.22688,1.22696,1.22685,1.22685,604000004.0
2005-06-29 18:44:00,1.22677,1.22679,1.22663,1.22663,252399997.0
2005-06-29 18:45:00,1.2267,1.22684,1.22667,1.22675,562600004.0
2005-06-29 18:46:00,1.2268,1.22685,1.22675,1.2268,338799997.0
2005-06-29 18:47:00,1.22673,1.22678,1.22666,1.22677,140799998.0
2005-06-29 18:48:00,1.2268,1.22692,1.2268,1.22692,138299999.0
2005-06-29 18:49:00,1.22695,1.22695,1.2269,1.22695,115399999.0
2005-06-29 18:50:00,1.22692,1.22698,1.22689,1.22696,84700002.0
2005-06-29 18:51:00,1.22685,1.22685,1.22658,1.22676,185999999.0
2005-06-29 18:52:00,1.22683,1.22696,1.22683,1.22691,182100003.0
2005-06-29 18:53:00,1.2269,1.22692,1.22675,1.22685,433099997.0
2005-06-29 18:54:00,1.22682,1.22688,1.2267,1.22685,250300003.0
2005-06-29 18:55:00,1.22676,1.22686,1.22676,1.22684,509700000.0
2005-06-29 18:56:00,1.22686,1.22697,1.22675,1.22675,173000000.0
2005-06-29 18:57:00,1.22677,1.22677,1.22661,1.22665,328700003.0
2005-06-29 18:58:00,1.22665,1.22665,1.22648,1.22648,247099999.0
2005-06-29 18:59:00,1.22645,1.22658,1.22643,1.22643,571500003.0
2005-06-29 19:00:00,1.22644,1.22648,1.22636,1.22648,292700002.0
2005-06-29 19:01:00,1.22645,1.22649,1.22642,1.22643,22800000.0
2005-06-29 19:02:00,1.22638,1.22638,1.22629,1.22638,252799999.0
2005-06-29 19:03:00,1.2264,1.22645,1.22635,1.22635,560300000.0
2005-06-29 19:04:00,1.22637,1.22639,1.22623,1.22633,143299998.0
2005-06-29 19:05:00,1.22635,1.2264,1.22632,1.22637,236600004.0
2005-06-29 19:06:00,1.22637,1.22637,1.22625,1.22628,446700006.0
2005-06-29 19:07:00,1.22632,1.22652,1.22632,1.22652,114200001.0
2005-06-29 19:08:00,1.22654,1.22662,1.2265,1.2266,478199996.0
2005-06-29 19:09:00,1.22661,1.22663,1.22652,1.22655,551300012.0
2005-06-29 19:10:00,1.2268,1.22684,1.2264,1.22673,105499998.0
2005-06-29 19:11:00,1.22655,1.2266,1.2265,1.22657,388700004.0
2005-06-29 19:12:00,1.22657,1.22662,1.22652,1.22655,287700002.0
2005-06-29 19:13:00,1.22656,1.22667,1.22656,1.22663,167500001.0
2005-06-29 19:14:00,1.22653,1.22681,1.22653,1.22681,327900005.0
2005-06-29 19:15:00,1.2268,1.2268,1.22675,1.2268,381200000.0
2005-06-29 19:16:00,1.22679,1.22684,1.22664,1.22664,338899999.0
2005-06-29 19:17:00,1.22667,1.2268,1.22663,1.2268,302199998.0
2005-06-29 19:18:00,1.22683,1.22685,1.22673,1.22678,458700001.0
2005-06-29 19:19:00,1.22672,1.22682,1.2267,1.22678,172500001.0
2005-06-29 19:20:00,1.22681,1.22696,1.22643,1.22667,176300003.0
2005-06-29 19:21:00,1.22679,1.22691,1.22674,1.22674,168900003.0
2005-06-29 19:22:00,1.22671,1.22674,1.22663,1.22663,162099998.0
2005-06-29 19:23:00,1.22664,1.22673,1.22664,1.22673,28800001.0
2005-06-29 19:24:00,1.22676,1.22678,1.22668,1.22678,87400002.0
2005-06-29 19:25:00,1.22678,1.22678,1.22663,1.22663,68800001.0
2005-06-29 19:26:00,1.22667,1.22668,1.22667,1.22668,31100000.0
2005-06-29 19:27:00,1.22703,1.22721,1.22657,1.22705,345600004.0
2005-06-29 19:28:00,1.22679,1.22682,1.22677,1.2268,119100002.0
2005-06-29 19:29:00,1.22675,1.22675,1.22655,1.22655,101400001.0
2005-06-29 19:30:00,1.22658,1.22661,1.22652,1.2266,119500001.0
2005-06-29 19:31:00,1.22662,1.22665,1.22644,1.22659,103500000.0
2005-06-29 19:32:00,1.22657,1.22657,1.22645,1.22645,81800002.0
2005-06-29 19:33:00,1.22647,1.22658,1.22647,1.22648,248100001.0
2005-06-29 19:34:00,1.22649,1.22665,1.22649,1.22653,108999998.0
2005-06-29 19:35:00,1.22645,1.22647,1.22629,1.22644,51900001.0
2005-06-29 19:36:00,1.2265,1.22657,1.22642,1.22642,145100002.0
2005-06-29 19:37:00,1.22655,1.22655,1.22642,1.2265,563899998.0
2005-06-29 19:38:00,1.22647,1.22655,1.22642,1.22645,143400001.0
2005-06-29 19:39:00,1.22645,1.22655,1.22642,1.22648,281300002.0
2005-06-29 19:40:00,1.22648,1.22662,1.22646,1.22648,233200000.0
2005-06-29 19:41:00,1.22642,1.22648,1.22642,1.22648,152300001.0
2005-06-29 19:42:00,1.2264,1.22645,1.22637,1.22642,113300000.0
2005-06-29 19:43:00,1.22652,1.22658,1.22651,1.22658,126000000.0
2005-06-29 19:44:00,1.2266,1.2266,1.22657,1.22657,94799999.0
2005-06-29 19:45:00,1.2266,1.2266,1.22655,1.22655,141299996.0
2005-06-29 19:46:00,1.22627,1.22686,1.22617,1.22686,140899998.0
2005-06-29 19:47:00,1.2266,1.2266,1.2266,1.2266,2900000.0
2005-06-29 19:48:00,1.22672,1.22685,1.22668,1.22673,43300000.0
2005-06-29 19:49:00,1.22675,1.22699,1.22675,1.22687,211000000.0
2005-06-29 19:50:00,1.2269,1.2269,1.22685,1.2269,88000001.0
2005-06-29 19:51:00,1.22685,1.2269,1.2268,1.22688,74399999.0
2005-06-29 19:52:00,1.22694,1.22698,1.22694,1.22694,27200000.0
2005-06-29 19:53:00,1.22703,1.22717,1.22703,1.22717,161999998.0
2005-06-29 19:54:00,1.2272,1.2272,1.2272,1.2272,96200001.0
2005-06-29 19:55:00,1.22729,1.22737,1.22717,1.22737,111299999.0
2005-06-29 19:56:00,1.22738,1.22738,1.22725,1.22725,151599998.0
2005-06-29 19:57:00,1.22723,1.22726,1.22715,1.22716,227000001.0
2005-06-29 19:58:00,1.2271,1.22713,1.22705,1.2271,130899999.0
2005-06-29 19:59:00,1.22711,1.22719,1.22711,1.22714,117500000.0
2005-06-29 20:00:00,1.22725,1.2274,1.22725,1.22731,114400001.0
2005-06-29 20:01:00,1.22721,1.22723,1.22714,1.22714,70000001.0
2005-06-29 20:02:00,1.2274,1.2274,1.22677,1.22697,88599999.0
2005-06-29 20:03:00,1.22711,1.22715,1.22698,1.22707,446200005.0
2005-06-29 20:04:00,1.22713,1.22713,1.22698,1.22698,154300003.0
2005-06-29 20:05:00,1.2269,1.22712,1.2269,1.22707,153500004.0
2005-06-29 20:06:00,1.22717,1.22727,1.22712,1.22726,80800000.0
2005-06-29 20:07:00,1.22724,1.22726,1.22711,1.22714,157499999.0
2005-06-29 20:08:00,1.22695,1.22695,1.22666,1.22678,464600003.0
2005-06-29 20:09:00,1.22669,1.2268,1.22664,1.2268,284900005.0
2005-06-29 20:10:00,1.22685,1.22712,1.22664,1.22664,162999998.0
2005-06-29 20:11:00,1.22683,1.22698,1.22683,1.22688,277300001.0
2005-06-29 20:12:00,1.22682,1.22697,1.22682,1.2269,764000004.0
2005-06-29 20:13:00,1.22695,1.22698,1.22691,1.22698,168199999.0
2005-06-29 20:14:00,1.22691,1.22692,1.22683,1.22683,174899999.0
2005-06-29 20:15:00,1.22686,1.22697,1.22675,1.22687,578899997.0
2005-06-29 20:16:00,1.22695,1.22713,1.22676,1.22688,588600001.0
2005-06-29 20:17:00,1.2269,1.22709,1.22687,1.22698,402099996.0
2005-06-29 20:18:00,1.22697,1.22697,1.22693,1.22693,137200001.0
2005-06-29 20:19:00,1.2269,1.22697,1.2269,1.22695,101399998.0
2005-06-29 20:20:00,1.22694,1.22704,1.22693,1.22698,332100004.0
2005-06-29 20:21:00,1.227,1.22705,1.22695,1.22698,337200001.0
2005-06-29 20:22:00,1.22705,1.22715,1.22701,1.22706,463200010.0
2005-06-29 20:23:00,1.22703,1.22712,1.22698,1.22706,596800001.0
2005-06-29 20:24:00,1.2271,1.2271,1.22705,1.22705,313700005.0
2005-06-29 20:25:00,1.22713,1.22717,1.22712,1.22715,91100000.0
2005-06-29 20:26:00,1.22717,1.22723,1.22714,1.22714,199899999.0
2005-06-29 20:27:00,1.22713,1.22725,1.22713,1.22713,242800005.0
2005-06-29 20:28:00,1.22715,1.22725,1.22715,1.2272,570800003.0
2005-06-29 20:29:00,1.22717,1.22727,1.22714,1.22723,499800003.0
2005-06-29 20:30:00,1.22721,1.22725,1.22711,1.22714,177290002.0
2005-06-29 20:31:00,1.22716,1.22734,1.22716,1.22725,552800005.0
2005-06-29 20:32:00,1.22723,1.2273,1.22723,1.2273,257900005.0
2005-06-29 20:33:00,1.22696,1.22759,1.22696,1.22745,198400002.0
2005-06-29 20:34:00,1.22723,1.2273,1.22721,1.2273,123400001.0
2005-06-29 20:35:00,1.22738,1.22748,1.22738,1.22748,163500000.0
2005-06-29 20:36:00,1.2275,1.22752,1.2274,1.2275,352300005.0
2005-06-29 20:37:00,1.22752,1.22779,1.22742,1.22757,280200001.0
2005-06-29 20:38:00,1.22752,1.22754,1.22737,1.22749,319900001.0
2005-06-29 20:39:00,1.22743,1.22771,1.22742,1.22771,479999999.0
2005-06-29 20:40:00,1.22781,1.22795,1.22778,1.22778,334089999.0
2005-06-29 20:41:00,1.22775,1.22786,1.22773,1.2278,563700001.0
2005-06-29 20:42:00,1.22778,1.22778,1.22768,1.22769,450300000.0
2005-06-29 20:43:00,1.22768,1.22778,1.22763,1.22768,282700000.0
2005-06-29 20:44:00,1.22772,1.22782,1.22767,1.22782,126299998.0
2005-06-29 20:45:00,1.22782,1.22789,1.22773,1.22782,97500000.0
2005-06-29 20:46:00,1.22783,1.22802,1.22778,1.22802,218600002.0
2005-06-29 20:47:00,1.22802,1.22802,1.22792,1.22793,155100000.0
2005-06-29 20:48:00,1.22795,1.22795,1.2279,1.22795,71900002.0
2005-06-29 20:49:00,1.22795,1.22797,1.22785,1.22795,429199999.0
2005-06-29 20:50:00,1.2279,1.2279,1.2279,1.2279,200700000.0
2005-06-29 20:51:00,1.22796,1.22799,1.22793,1.22795,71100001.0
2005-06-29 20:52:00,1.22795,1.22795,1.22795,1.22795,70200001.0
2005-06-29 20:53:00,1.22794,1.22818,1.22794,1.22804,286500006.0
2005-06-29 20:54:00,1.22811,1.22815,1.22804,1.22805,454600007.0
2005-06-29 20:55:00,1.22812,1.22815,1.22798,1.2281,183700001.0
2005-06-29 20:56:00,1.22813,1.22823,1.22813,1.22822,546799998.0
2005-06-29 20:57:00,1.22818,1.22823,1.22812,1.22814,488600005.0
2005-06-29 20:58:00,1.22814,1.22824,1.22805,1.22821,385200002.0
2005-06-29 20:59:00,1.2282,1.22847,1.2282,1.22842,342000004.0
2005-06-29 21:00:00,1.22833,1.22833,1.22744,1.22791,1081300000.0
2005-06-29 21:01:00,1.2279,1.22803,1.22776,1.22776,703300005.0
2005-06-29 21:02:00,1.22763,1.22763,1.22754,1.22755,106099999.0
2005-06-29 21:03:00,1.22765,1.22765,1.2275,1.22755,654900000.0
2005-06-29 21:04:00,1.22758,1.22773,1.22754,1.22773,633700008.0
2005-06-29 21:05:00,1.22774,1.22787,1.22765,1.22779,772400003.0
2005-06-29 21:06:00,1.22776,1.22776,1.22761,1.22761,82900001.0
2005-06-29 21:07:00,1.2276,1.22777,1.22759,1.22763,740000001.0
2005-06-29 21:08:00,1.2276,1.2277,1.2276,1.22768,112600000.0
2005-06-29 21:09:00,1.22762,1.22772,1.22762,1.22771,135200004.0
2005-06-29 21:10:00,1.22779,1.22783,1.22772,1.22772,530299999.0
2005-06-29 21:11:00,1.22767,1.22767,1.22757,1.22757,298689999.0
2005-06-29 21:12:00,1.22764,1.22778,1.22762,1.22776,486699996.0
2005-06-29 21:13:00,1.22777,1.2278,1.22772,1.22772,413799998.0
2005-06-29 21:14:00,1.2278,1.2278,1.22772,1.22777,249300000.0
2005-06-29 21:15:00,1.22777,1.22787,1.22777,1.22779,114200001.0
2005-06-29 21:16:00,1.22772,1.22776,1.22763,1.22768,209799998.0
2005-06-29 21:17:00,1.22773,1.22818,1.22767,1.22818,97099998.0
2005-06-29 21:18:00,1.22844,1.22848,1.22825,1.22848,142299998.0
2005-06-29 21:19:00,1.22853,1.22854,1.22837,1.22839,161400001.0
2005-06-29 21:20:00,1.2283,1.2283,1.2282,1.2282,32100000.0
2005-06-29 21:21:00,1.22825,1.22831,1.22825,1.22831,39900000.0
2005-06-29 21:22:00,1.22812,1.22812,1.22807,1.22807,37500000.0
2005-06-29 21:23:00,1.228,1.22809,1.22783,1.22799,109800000.0
2005-06-29 21:24:00,1.22795,1.22795,1.2279,1.2279,16200000.0
2005-06-29 21:25:00,1.228,1.22803,1.228,1.228,64300002.0
2005-06-29 21:26:00,1.228,1.22802,1.228,1.228,94600000.0
2005-06-29 21:27:00,1.2279,1.22856,1.22769,1.22856,130700001.0
2005-06-29 21:28:00,1.22799,1.22804,1.22793,1.228,251300000.0
2005-06-29 21:29:00,1.22801,1.22806,1.2279,1.2279,225600000.0
2005-06-29 21:30:00,1.22794,1.22799,1.22793,1.22793,94100000.0
2005-06-29 21:31:00,1.228,1.22818,1.22776,1.22818,109200002.0
2005-06-29 21:32:00,1.2279,1.2279,1.22783,1.2279,361800005.0
2005-06-29 21:33:00,1.22795,1.22795,1.22785,1.22785,113500000.0
2005-06-29 21:34:00,1.22807,1.22807,1.22765,1.22794,136700004.0
2005-06-29 21:35:00,1.2279,1.22792,1.2279,1.2279,73300000.0
2005-06-29 21:36:00,1.22787,1.2279,1.22785,1.22785,107500000.0
2005-06-29 21:37:00,1.22805,1.22813,1.22805,1.22812,45100000.0
2005-06-29 21:38:00,1.22807,1.22807,1.22794,1.22799,249899998.0
2005-06-29 21:39:00,1.22801,1.22808,1.228,1.22801,265400004.0
2005-06-29 21:40:00,1.22803,1.22809,1.22799,1.22805,381199993.0
2005-06-29 21:41:00,1.22817,1.22825,1.22817,1.22825,64800002.0
2005-06-29 21:42:00,1.22827,1.2284,1.22827,1.22833,105600000.0
2005-06-29 21:43:00,1.2283,1.2283,1.22822,1.22822,83499998.0
2005-06-29 21:44:00,1.22825,1.2283,1.22825,1.2283,151700004.0
2005-06-29 21:45:00,1.2283,1.2283,1.2283,1.2283,194600001.0
2005-06-29 21:46:00,1.2283,1.22833,1.22818,1.22818,237100002.0
2005-06-29 21:47:00,1.22813,1.22814,1.22805,1.22808,225600000.0
2005-06-29 21:48:00,1.2281,1.2281,1.22805,1.2281,93500000.0
2005-06-29 21:49:00,1.22805,1.22815,1.22802,1.22808,74900001.0
2005-06-29 21:50:00,1.22804,1.22809,1.22803,1.22803,62700000.0
2005-06-29 21:51:00,1.228,1.228,1.22792,1.22792,166700002.0
2005-06-29 21:52:00,1.22792,1.228,1.22792,1.228,127999999.0
2005-06-29 21:53:00,1.22811,1.22827,1.22811,1.22827,148100000.0
2005-06-29 21:54:00,1.22825,1.22825,1.22807,1.22807,162500003.0
2005-06-29 21:55:00,1.22812,1.22813,1.22805,1.22805,83000000.0
2005-06-29 21:56:00,1.22798,1.22811,1.22796,1.22803,80600002.0
2005-06-29 21:57:00,1.22796,1.22814,1.22796,1.22814,11600000.0
2005-06-29 21:58:00,1.22803,1.22814,1.22803,1.2281,69400000.0
2005-06-29 21:59:00,1.228,1.22815,1.228,1.2281,181699998.0
2005-06-29 22:00:00,1.22813,1.2282,1.22808,1.2281,225800004.0
2005-06-29 22:01:00,1.22817,1.2282,1.22817,1.22817,131299999.0
2005-06-29 22:02:00,1.22813,1.22825,1.22797,1.22797,435099999.0
2005-06-29 22:03:00,1.22795,1.22799,1.22771,1.22774,148300002.0
2005-06-29 22:04:00,1.22777,1.22777,1.22762,1.22769,152500000.0
2005-06-29 22:05:00,1.22777,1.22781,1.22775,1.22775,74799998.0
2005-06-29 22:06:00,1.22775,1.22782,1.22771,1.22774,161200002.0
2005-06-29 22:07:00,1.22773,1.22773,1.2276,1.22767,80600002.0
2005-06-29 22:08:00,1.22772,1.22772,1.22763,1.22767,166200002.0
2005-06-29 22:09:00,1.22761,1.22792,1.22761,1.22786,265500002.0
2005-06-29 22:10:00,1.22785,1.22785,1.2278,1.2278,24900000.0
2005-06-29 22:11:00,1.22779,1.22779,1.22775,1.22778,44400000.0
2005-06-29 22:12:00,1.2278,1.22785,1.2278,1.2278,153100000.0
2005-06-29 22:13:00,1.2278,1.22785,1.2278,1.2278,22500000.0
2005-06-29 22:14:00,1.22785,1.22785,1.22777,1.22782,28900000.0
2005-06-29 22:15:00,1.2279,1.22795,1.22785,1.22795,103200001.0
2005-06-29 22:16:00,1.22793,1.228,1.22785,1.22798,82200000.0
2005-06-29 22:17:00,1.22793,1.22797,1.22788,1.22797,43900000.0
2005-06-29 22:18:00,1.22798,1.22802,1.22792,1.22792,34800000.0
2005-06-29 22:19:00,1.22787,1.228,1.22787,1.22792,14900000.0
2005-06-29 22:20:00,1.2279,1.22795,1.2279,1.22795,50299999.0
2005-06-29 22:21:00,1.22793,1.22793,1.22773,1.22775,230499997.0
2005-06-29 22:22:00,1.22775,1.22785,1.22775,1.22775,207200000.0
2005-06-29 22:23:00,1.22782,1.22787,1.22782,1.22782,145300002.0
2005-06-29 22:24:00,1.22817,1.22824,1.22779,1.22805,121900000.0
2005-06-29 22:25:00,1.22785,1.22785,1.22775,1.22775,100200002.0
2005-06-29 22:26:00,1.22783,1.2279,1.2278,1.2278,131500001.0
2005-06-29 22:27:00,1.2278,1.22793,1.2278,1.22787,383700003.0
2005-06-29 22:28:00,1.22785,1.22785,1.22785,1.22785,5600000.0
2005-06-29 22:29:00,1.22793,1.22801,1.22791,1.22794,230400005.0
2005-06-29 22:30:00,1.22796,1.22801,1.22787,1.22789,61900000.0
2005-06-29 22:31:00,1.22794,1.22794,1.22791,1.22791,54300002.0
2005-06-29 22:32:00,1.22795,1.228,1.2279,1.22792,56100000.0
2005-06-29 22:33:00,1.22797,1.22807,1.22797,1.228,193499998.0
2005-06-29 22:34:00,1.22793,1.22802,1.2279,1.22799,437600000.0
2005-06-29 22:35:00,1.22807,1.22821,1.22807,1.22811,178199999.0
2005-06-29 22:36:00,1.22813,1.22823,1.22813,1.22823,97599999.0
2005-06-29 22:37:00,1.22825,1.2283,1.2282,1.2282,95700000.0
2005-06-29 22:38:00,1.22824,1.22833,1.22818,1.22829,163199998.0
2005-06-29 22:39:00,1.22839,1.22847,1.22835,1.22835,106000000.0
2005-06-29 22:40:00,1.22837,1.22837,1.22815,1.22823,44200000.0
2005-06-29 22:41:00,1.22814,1.22842,1.22807,1.2284,122900000.0
2005-06-29 22:42:00,1.22826,1.22832,1.22826,1.22832,38300001.0
2005-06-29 22:43:00,1.22835,1.22845,1.2283,1.2284,356590005.0
2005-06-29 22:44:00,1.2284,1.22845,1.22835,1.22835,220099999.0
2005-06-29 22:45:00,1.22826,1.22831,1.22822,1.22829,40300000.0
2005-06-29 22:46:00,1.22817,1.22824,1.22815,1.22823,122100001.0
2005-06-29 22:47:00,1.22822,1.22827,1.22815,1.22822,104800002.0
2005-06-29 22:48:00,1.22823,1.22827,1.22817,1.22817,60500000.0
2005-06-29 22:49:00,1.22817,1.22817,1.22809,1.22813,112100002.0
2005-06-29 22:50:00,1.2282,1.22825,1.22815,1.22815,15400000.0
2005-06-29 22:51:00,1.22855,1.22866,1.22828,1.2285,125600004.0
2005-06-29 22:52:00,1.22815,1.2282,1.2281,1.2281,272899994.0
2005-06-29 22:53:00,1.22815,1.22825,1.2281,1.22815,107000002.0
2005-06-29 22:54:00,1.22815,1.2282,1.22815,1.22815,133899999.0
2005-06-29 22:55:00,1.2282,1.22825,1.2281,1.22815,359200001.0
2005-06-29 22:56:00,1.22817,1.22826,1.22817,1.22826,76900000.0
2005-06-29 22:57:00,1.2283,1.22831,1.22826,1.22829,155600000.0
2005-06-29 22:58:00,1.2283,1.2283,1.2282,1.2283,135200001.0
2005-06-29 22:59:00,1.22825,1.22825,1.22795,1.22805,82800002.0
2005-06-29 23:00:00,1.22822,1.2285,1.22809,1.22811,125500002.0
2005-06-29 23:01:00,1.22807,1.22807,1.22781,1.22786,82799999.0
2005-06-29 23:02:00,1.22812,1.22814,1.22782,1.228,154800000.0
2005-06-29 23:03:00,1.22837,1.22837,1.22792,1.22827,138100000.0
2005-06-29 23:04:00,1.22818,1.22828,1.22805,1.22813,276999998.0
2005-06-29 23:05:00,1.22795,1.22813,1.22784,1.228,166300002.0
2005-06-29 23:06:00,1.22793,1.22817,1.22785,1.22802,140300001.0
2005-06-29 23:07:00,1.22817,1.22821,1.228,1.22817,148400001.0
2005-06-29 23:08:00,1.22809,1.22818,1.22793,1.22793,66400000.0
2005-06-29 23:09:00,1.22795,1.22846,1.22792,1.22842,131600000.0
2005-06-29 23:10:00,1.22813,1.22841,1.22793,1.22805,125100000.0
2005-06-29 23:11:00,1.22791,1.22829,1.22791,1.22829,118300000.0
2005-06-29 23:12:00,1.22806,1.22828,1.22799,1.22828,62400000.0
2005-06-29 23:13:00,1.228,1.22816,1.22787,1.22813,77900001.0
2005-06-29 23:14:00,1.22776,1.22806,1.22765,1.22767,139100002.0
2005-06-29 23:15:00,1.22783,1.22783,1.22719,1.22719,177499998.0
2005-06-29 23:16:00,1.22757,1.22765,1.22735,1.22755,94000000.0
2005-06-29 23:17:00,1.22753,1.22761,1.2273,1.2273,113800001.0
2005-06-29 23:18:00,1.2273,1.22744,1.2273,1.22738,35300000.0
2005-06-29 23:19:00,1.22725,1.2278,1.22725,1.22729,83600001.0
2005-06-29 23:20:00,1.22742,1.22763,1.22726,1.22741,183099998.0
2005-06-29 23:21:00,1.22752,1.22761,1.22717,1.22726,158599997.0
2005-06-29 23:22:00,1.22728,1.22756,1.22712,1.2272,141700000.0
2005-06-29 23:23:00,1.22703,1.22727,1.22701,1.22708,149100001.0
2005-06-29 23:24:00,1.22696,1.22696,1.22658,1.22695,65100000.0
2005-06-29 23:25:00,1.22715,1.22715,1.22664,1.22681,164500000.0
2005-06-29 23:26:00,1.22685,1.22703,1.22677,1.2269,117799999.0
2005-06-29 23:27:00,1.22688,1.22703,1.22663,1.22663,84200002.0
2005-06-29 23:28:00,1.22672,1.22709,1.22666,1.22666,134900001.0
2005-06-29 23:29:00,1.22771,1.22771,1.22727,1.22727,24300001.0
2005-06-29 23:30:00,1.22752,1.22752,1.22683,1.22694,52700000.0
2005-06-29 23:31:00,1.22713,1.22725,1.22704,1.22725,130900002.0
2005-06-29 23:32:00,1.22727,1.22727,1.22702,1.22724,153700000.0
2005-06-29 23:33:00,1.22657,1.22671,1.22657,1.22671,40000000.0
2005-06-29 23:34:00,1.22667,1.22673,1.22658,1.22673,89699998.0
2005-06-29 23:35:00,1.22681,1.22695,1.22673,1.22673,162700004.0
2005-06-29 23:36:00,1.2268,1.22719,1.22679,1.22717,51899999.0
2005-06-29 23:37:00,1.22661,1.22664,1.22661,1.22664,28400000.0
2005-06-29 23:38:00,1.22669,1.22716,1.22669,1.22685,76600002.0
2005-06-29 23:39:00,1.22687,1.22698,1.2266,1.2266,61399998.0
2005-06-29 23:40:00,1.22654,1.22654,1.22648,1.22648,88200001.0
2005-06-29 23:41:00,1.22648,1.22688,1.22645,1.22688,48600002.0
2005-06-29 23:42:00,1.2265,1.22655,1.22642,1.2265,79699999.0
2005-06-29 23:43:00,1.22649,1.22683,1.22649,1.22671,160699999.0
2005-06-29 23:44:00,1.22675,1.22676,1.22643,1.22649,213300002.0
2005-06-29 23:45:00,1.22703,1.22714,1.22672,1.22682,86799999.0
2005-06-29 23:46:00,1.22682,1.227,1.2268,1.22699,82900000.0
2005-06-29 23:47:00,1.22662,1.22724,1.22662,1.22724,35200000.0
2005-06-29 23:48:00,1.22748,1.22748,1.22715,1.22715,98200002.0
2005-06-29 23:49:00,1.22734,1.22739,1.22725,1.22727,54799999.0
2005-06-29 23:50:00,1.22708,1.2271,1.22708,1.2271,27900001.0
2005-06-29 23:51:00,1.22692,1.22705,1.2269,1.22693,229500003.0
2005-06-29 23:52:00,1.22692,1.227,1.22692,1.22695,51800000.0
2005-06-29 23:53:00,1.2272,1.22742,1.2272,1.2273,176400002.0
2005-06-29 23:54:00,1.227,1.227,1.227,1.227,40600000.0
2005-06-29 23:55:00,1.22725,1.22735,1.22714,1.22725,62600000.0
2005-06-29 23:56:00,1.22692,1.227,1.22692,1.22695,80500002.0
2005-06-29 23:57:00,1.22713,1.22727,1.22713,1.22727,26000000.0
2005-06-29 23:58:00,1.2273,1.22743,1.22702,1.22743,114500000.0
2005-06-29 23:59:00,1.22742,1.22742,1.22741,1.22741,16700000.0
2005-06-30 00:00:00,1.22761,1.22781,1.22746,1.22772,100900000.0
2005-06-30 00:01:00,1.22737,1.22743,1.22737,1.22742,33200000.0
2005-06-30 00:02:00,1.22742,1.22745,1.22735,1.22745,74700000.0
2005-06-30 00:03:00,1.22732,1.22738,1.22724,1.22738,44200000.0
2005-06-30 00:04:00,1.22765,1.22778,1.22743,1.22767,58800000.0
2005-06-30 00:05:00,1.22735,1.22745,1.22735,1.22745,97099999.0
2005-06-30 00:06:00,1.22765,1.22773,1.22728,1.22743,197699998.0
2005-06-30 00:07:00,1.2274,1.2274,1.22735,1.22735,12700000.0
2005-06-30 00:08:00,1.22742,1.22742,1.22735,1.22742,156000000.0
2005-06-30 00:09:00,1.2274,1.22745,1.22735,1.22745,143600001.0
2005-06-30 00:10:00,1.22752,1.22771,1.22743,1.22743,113100002.0
2005-06-30 00:11:00,1.22743,1.22757,1.22741,1.22757,102900001.0
2005-06-30 00:12:00,1.22765,1.22765,1.22755,1.2276,78799999.0
2005-06-30 00:13:00,1.2276,1.22765,1.22757,1.22765,58700000.0
2005-06-30 00:14:00,1.22758,1.22765,1.22755,1.2276,175299995.0
2005-06-30 00:15:00,1.22762,1.22771,1.22758,1.22767,121300000.0
2005-06-30 00:16:00,1.22794,1.22809,1.22777,1.22792,153899997.0
2005-06-30 00:17:00,1.22772,1.22772,1.22772,1.22772,15900000.0
2005-06-30 00:18:00,1.22775,1.22775,1.22768,1.2277,93599999.0
2005-06-30 00:19:00,1.22796,1.22818,1.22791,1.22818,63600000.0
2005-06-30 00:20:00,1.2277,1.22775,1.22762,1.2277,106600000.0
2005-06-30 00:21:00,1.22769,1.22783,1.22758,1.22783,88800001.0
2005-06-30 00:22:00,1.22773,1.22801,1.22768,1.22772,165000001.0
2005-06-30 00:23:00,1.2279,1.22795,1.22785,1.22795,153600000.0
2005-06-30 00:24:00,1.22795,1.22795,1.22785,1.2279,100999997.0
2005-06-30 00:25:00,1.22787,1.22795,1.22783,1.2279,37500000.0
2005-06-30 00:26:00,1.22822,1.22824,1.22785,1.22819,108899999.0
2005-06-30 00:27:00,1.2279,1.2279,1.22785,1.2279,79800000.0
2005-06-30 00:28:00,1.2279,1.2279,1.22785,1.2279,16000000.0
2005-06-30 00:29:00,1.22805,1.22812,1.22793,1.22793,75900001.0
2005-06-30 00:30:00,1.22782,1.22783,1.22769,1.22769,11700000.0
2005-06-30 00:31:00,1.2277,1.22775,1.22765,1.22765,34500000.0
2005-06-30 00:32:00,1.2277,1.2277,1.2277,1.2277,36799999.0
2005-06-30 00:33:00,1.22807,1.22807,1.22775,1.2278,72400000.0
2005-06-30 00:34:00,1.22775,1.22775,1.2276,1.2277,124299997.0
2005-06-30 00:35:00,1.22802,1.22802,1.22757,1.22781,108500002.0
2005-06-30 00:36:00,1.22752,1.22765,1.22752,1.22752,14900000.0
2005-06-30 00:37:00,1.22751,1.22752,1.22751,1.22752,42100000.0
2005-06-30 00:38:00,1.22742,1.2278,1.22742,1.2278,142800001.0
2005-06-30 00:39:00,1.22804,1.2283,1.22804,1.22805,96400001.0
2005-06-30 00:40:00,1.22787,1.22792,1.22787,1.2279,63200000.0
2005-06-30 00:41:00,1.2279,1.22795,1.2279,1.22795,32700000.0
2005-06-30 00:42:00,1.22795,1.22795,1.2279,1.2279,16000000.0
2005-06-30 00:43:00,1.2279,1.22795,1.22785,1.22795,64499997.0
2005-06-30 00:44:00,1.22814,1.22832,1.22801,1.22807,119200001.0
2005-06-30 00:45:00,1.2279,1.22795,1.22782,1.2279,50000000.0
2005-06-30 00:46:00,1.22793,1.22815,1.22793,1.22795,65300001.0
2005-06-30 00:47:00,1.2279,1.22795,1.22783,1.2279,79899999.0
2005-06-30 00:48:00,1.2279,1.22795,1.22785,1.22795,125199999.0
2005-06-30 00:49:00,1.22787,1.22787,1.22767,1.22767,70600000.0
2005-06-30 00:50:00,1.22775,1.22775,1.22768,1.2277,139600000.0
2005-06-30 00:51:00,1.22802,1.2282,1.22792,1.22802,66900001.0
2005-06-30 00:52:00,1.22774,1.22786,1.22772,1.22786,55699999.0
2005-06-30 00:53:00,1.22795,1.22826,1.22795,1.22803,96800000.0
2005-06-30 00:54:00,1.22795,1.22795,1.22785,1.22792,150400002.0
2005-06-30 00:55:00,1.22813,1.22832,1.22794,1.22794,98900002.0
2005-06-30 00:56:00,1.22788,1.2279,1.22782,1.22788,76800001.0
2005-06-30 00:57:00,1.22785,1.22785,1.2276,1.22785,92000002.0
2005-06-30 00:58:00,1.22785,1.2279,1.22785,1.2279,4200000.0
2005-06-30 00:59:00,1.22805,1.2283,1.22801,1.22809,206999999.0
2005-06-30 01:00:00,1.2279,1.22798,1.2279,1.22798,114899998.0
2005-06-30 01:01:00,1.22795,1.22795,1.22785,1.2279,39500001.0
2005-06-30 01:02:00,1.22805,1.22842,1.22805,1.22841,90700001.0
2005-06-30 01:03:00,1.22795,1.22795,1.22783,1.22795,64600000.0
2005-06-30 01:04:00,1.22792,1.22808,1.2279,1.22806,148600002.0
2005-06-30 01:05:00,1.22812,1.22812,1.2279,1.228,86400000.0
2005-06-30 01:06:00,1.22795,1.22795,1.22795,1.22795,8000000.0
2005-06-30 01:07:00,1.22796,1.22796,1.22794,1.22794,34300000.0
2005-06-30 01:08:00,1.22797,1.2282,1.22794,1.22809,124800002.0
2005-06-30 01:09:00,1.22795,1.22795,1.22795,1.22795,31000000.0
2005-06-30 01:10:00,1.22792,1.22792,1.22792,1.22792,2000000.0
2005-06-30 01:11:00,1.22824,1.22824,1.22793,1.22798,85499998.0
2005-06-30 01:12:00,1.2279,1.2279,1.2279,1.2279,2400000.0
2005-06-30 01:13:00,1.2279,1.2279,1.2279,1.2279,24700001.0
2005-06-30 01:14:00,1.22785,1.22785,1.22785,1.22785,3200000.0
2005-06-30 01:15:00,1.2279,1.2279,1.22785,1.22785,24700000.0
2005-06-30 01:16:00,1.22822,1.22832,1.22799,1.22815,155599999.0
2005-06-30 01:17:00,1.2279,1.2279,1.22785,1.2279,120500002.0
2005-06-30 01:18:00,1.2282,1.22828,1.22796,1.22797,88000000.0
2005-06-30 01:19:00,1.2279,1.2279,1.2279,1.2279,36300000.0
2005-06-30 01:20:00,1.22788,1.22816,1.22785,1.22812,98200000.0
2005-06-30 01:21:00,1.22788,1.2279,1.22785,1.22785,33600000.0
2005-06-30 01:22:00,1.2279,1.2279,1.2279,1.2279,15100000.0
2005-06-30 01:23:00,1.22807,1.22816,1.22802,1.22805,85100001.0
2005-06-30 01:24:00,1.2279,1.2279,1.22782,1.22782,66699998.0
2005-06-30 01:25:00,1.2279,1.22793,1.22785,1.22793,131600001.0
2005-06-30 01:26:00,1.22787,1.22797,1.22787,1.22797,53499999.0
2005-06-30 01:27:00,1.228,1.228,1.22792,1.22795,33000000.0
2005-06-30 01:28:00,1.22826,1.2284,1.2281,1.22827,131100002.0
2005-06-30 01:29:00,1.22802,1.22802,1.22785,1.22791,68899999.0
2005-06-30 01:30:00,1.22787,1.22791,1.22787,1.22791,9900000.0
2005-06-30 01:31:00,1.228,1.228,1.22795,1.228,80300001.0
2005-06-30 01:32:00,1.22828,1.2284,1.22809,1.22815,136100001.0
2005-06-30 01:33:00,1.22798,1.22798,1.2279,1.2279,38399999.0
2005-06-30 01:34:00,1.22794,1.22794,1.22791,1.22791,41700001.0
2005-06-30 01:35:00,1.2283,1.22835,1.22805,1.22823,157800001.0
2005-06-30 01:36:00,1.22805,1.22805,1.22795,1.228,3100000.0
2005-06-30 01:37:00,1.2279,1.22805,1.2279,1.22805,161500001.0
2005-06-30 01:38:00,1.22795,1.22802,1.22795,1.228,127800000.0
2005-06-30 01:39:00,1.22806,1.22847,1.22804,1.22847,73700001.0
2005-06-30 01:40:00,1.2279,1.22803,1.2279,1.22803,13500000.0
2005-06-30 01:41:00,1.228,1.228,1.22786,1.22792,112399998.0
2005-06-30 01:42:00,1.228,1.228,1.22792,1.22792,27499999.0
2005-06-30 01:43:00,1.22785,1.22801,1.22779,1.22801,30300000.0
2005-06-30 01:44:00,1.22789,1.22794,1.22774,1.22794,149600000.0
2005-06-30 01:45:00,1.22794,1.22796,1.22794,1.22796,32000000.0
2005-06-30 01:46:00,1.22825,1.2284,1.2282,1.22839,93700000.0
2005-06-30 01:47:00,1.228,1.228,1.22795,1.22795,24800000.0
2005-06-30 01:48:00,1.22792,1.22792,1.22782,1.22782,58700001.0
2005-06-30 01:49:00,1.22788,1.22794,1.22787,1.22789,44600000.0
2005-06-30 01:50:00,1.22788,1.2279,1.22782,1.2279,64500000.0
2005-06-30 01:51:00,1.2277,1.22783,1.22759,1.22778,174699995.0
2005-06-30 01:52:00,1.2279,1.22795,1.22785,1.22795,85000002.0
2005-06-30 01:53:00,1.22788,1.22788,1.22782,1.22782,44900001.0
2005-06-30 01:54:00,1.2278,1.2278,1.22775,1.2278,117900003.0
2005-06-30 01:55:00,1.2275,1.22784,1.2275,1.22761,157599998.0
2005-06-30 01:56:00,1.2278,1.2278,1.2278,1.2278,25500001.0
2005-06-30 01:57:00,1.22785,1.22785,1.22772,1.22775,105799998.0
2005-06-30 01:58:00,1.2278,1.2278,1.22772,1.22772,23300000.0
2005-06-30 01:59:00,1.22761,1.22761,1.22716,1.22728,112599999.0
2005-06-30 02:00:00,1.22705,1.22748,1.2269,1.227,54800000.0
2005-06-30 02:01:00,1.22733,1.22733,1.22733,1.22733,29700001.0
2005-06-30 02:02:00,1.22705,1.22747,1.22705,1.22747,79999998.0
2005-06-30 02:03:00,1.22728,1.22735,1.2272,1.22732,189700001.0
2005-06-30 02:04:00,1.22731,1.22736,1.22729,1.22729,143999999.0
2005-06-30 02:05:00,1.2275,1.22765,1.2272,1.2276,161100003.0
2005-06-30 02:06:00,1.2272,1.22733,1.2272,1.22733,15200000.0
2005-06-30 02:07:00,1.22735,1.22735,1.22723,1.22725,42800001.0
2005-06-30 02:08:00,1.2273,1.2275,1.22706,1.22738,124699999.0
2005-06-30 02:09:00,1.2273,1.2273,1.22725,1.22725,29100000.0
2005-06-30 02:10:00,1.22728,1.22738,1.22728,1.2273,86200000.0
2005-06-30 02:11:00,1.22728,1.22728,1.22719,1.22722,69800000.0
2005-06-30 02:12:00,1.22744,1.2275,1.22719,1.22734,86900000.0
2005-06-30 02:13:00,1.22724,1.22729,1.22722,1.22722,41000000.0
2005-06-30 02:14:00,1.22752,1.22765,1.22728,1.22751,120100003.0
2005-06-30 02:15:00,1.22725,1.22768,1.22705,1.22768,71300002.0
2005-06-30 02:16:00,1.22776,1.22778,1.22765,1.22778,44000000.0
2005-06-30 02:17:00,1.22785,1.22785,1.22782,1.22782,33200000.0
2005-06-30 02:18:00,1.22784,1.22784,1.22781,1.22781,12000000.0
2005-06-30 02:19:00,1.22782,1.22798,1.22781,1.2279,112999997.0
2005-06-30 02:20:00,1.22785,1.22798,1.22785,1.22795,131299997.0
2005-06-30 02:21:00,1.22789,1.22796,1.22789,1.22796,27900000.0
2005-06-30 02:22:00,1.22802,1.2281,1.22801,1.22809,168599999.0
2005-06-30 02:23:00,1.22804,1.22812,1.22755,1.22778,122099997.0
2005-06-30 02:24:00,1.2281,1.2281,1.22805,1.22805,2400000.0
2005-06-30 02:25:00,1.228,1.22816,1.22779,1.22794,123600000.0
2005-06-30 02:26:00,1.22814,1.22814,1.22811,1.22811,11200000.0
2005-06-30 02:27:00,1.22802,1.22821,1.22778,1.22779,77000002.0
2005-06-30 02:28:00,1.22815,1.22828,1.22815,1.22823,90400000.0
2005-06-30 02:29:00,1.22822,1.22841,1.22814,1.22835,115700001.0
2005-06-30 02:30:00,1.22839,1.22839,1.22832,1.22832,81900001.0
2005-06-30 02:31:00,1.22828,1.22833,1.2282,1.2282,110700002.0
2005-06-30 02:32:00,1.22825,1.22835,1.22803,1.22803,85400002.0
2005-06-30 02:33:00,1.22825,1.22825,1.2282,1.2282,37299999.0
2005-06-30 02:34:00,1.22817,1.22819,1.22812,1.22819,185600002.0
2005-06-30 02:35:00,1.22832,1.22832,1.22828,1.22828,44000002.0
2005-06-30 02:36:00,1.22835,1.22835,1.22825,1.22825,35500001.0
2005-06-30 02:37:00,1.22828,1.22828,1.22822,1.22822,8000000.0
2005-06-30 02:38:00,1.22825,1.2283,1.22825,1.2283,90599999.0
2005-06-30 02:39:00,1.2283,1.22835,1.22823,1.22835,34100001.0
2005-06-30 02:40:00,1.22823,1.22825,1.22823,1.22825,32199999.0
2005-06-30 02:41:00,1.22834,1.22834,1.22831,1.22831,55800001.0
2005-06-30 02:42:00,1.2284,1.22845,1.2284,1.22845,40700001.0
2005-06-30 02:43:00,1.22848,1.22855,1.22845,1.2285,127699999.0
2005-06-30 02:44:00,1.22845,1.22855,1.22837,1.22837,128300001.0
2005-06-30 02:45:00,1.22833,1.22847,1.22833,1.22847,45399999.0
2005-06-30 02:46:00,1.22827,1.22855,1.2281,1.22855,183799999.0
2005-06-30 02:47:00,1.22848,1.22848,1.22845,1.22845,69100000.0
2005-06-30 02:48:00,1.22852,1.22855,1.22845,1.2285,121700001.0
2005-06-30 02:49:00,1.22855,1.22855,1.2285,1.2285,32900000.0
2005-06-30 02:50:00,1.22851,1.22866,1.22851,1.22857,42600000.0
2005-06-30 02:51:00,1.22853,1.22866,1.22851,1.22854,146000000.0
2005-06-30 02:52:00,1.22856,1.22859,1.22845,1.22859,72399999.0
2005-06-30 02:53:00,1.22858,1.2289,1.22858,1.22883,70500001.0
2005-06-30 02:54:00,1.22892,1.22898,1.22892,1.22898,40400000.0
2005-06-30 02:55:00,1.22922,1.22922,1.2292,1.2292,28000001.0
2005-06-30 02:56:00,1.22916,1.22916,1.22899,1.22899,6000000.0
2005-06-30 02:57:00,1.22886,1.22921,1.22886,1.22913,138500002.0
2005-06-30 02:58:00,1.22914,1.2293,1.22913,1.22918,138900000.0
2005-06-30 02:59:00,1.22924,1.22931,1.22907,1.22923,92500002.0
2005-06-30 03:00:00,1.22928,1.22928,1.22915,1.22928,13600000.0
2005-06-30 03:01:00,1.2292,1.2292,1.2292,1.2292,47900000.0
2005-06-30 03:02:00,1.22927,1.22938,1.22926,1.22938,102200002.0
2005-06-30 03:03:00,1.22935,1.22935,1.22925,1.22925,77099999.0
2005-06-30 03:04:00,1.22928,1.22934,1.22922,1.22922,74700002.0
2005-06-30 03:05:00,1.22925,1.22935,1.22925,1.22925,82100000.0
2005-06-30 03:06:00,1.22931,1.22947,1.22931,1.22936,65399999.0
2005-06-30 03:07:00,1.22938,1.22938,1.22938,1.22938,16799999.0
2005-06-30 03:08:00,1.2294,1.2294,1.22935,1.22935,38499999.0
2005-06-30 03:09:00,1.2294,1.22945,1.22935,1.2294,65600000.0
2005-06-30 03:10:00,1.22938,1.22945,1.22932,1.22945,90800003.0
2005-06-30 03:11:00,1.22948,1.22948,1.22932,1.22932,39199999.0
2005-06-30 03:12:00,1.22977,1.22993,1.2294,1.2294,116799999.0
2005-06-30 03:13:00,1.22937,1.22937,1.22923,1.22925,71199998.0
2005-06-30 03:14:00,1.2294,1.22959,1.2294,1.22945,89400001.0
2005-06-30 03:15:00,1.22948,1.22948,1.2294,1.22941,69600002.0
2005-06-30 03:16:00,1.2295,1.22958,1.2295,1.22958,40200001.0
2005-06-30 03:17:00,1.22953,1.22955,1.22945,1.22945,38600000.0
2005-06-30 03:18:00,1.22957,1.22961,1.22946,1.22961,158900000.0
2005-06-30 03:19:00,1.22953,1.22956,1.22953,1.22954,22800000.0
2005-06-30 03:20:00,1.22953,1.22959,1.2295,1.22952,115400001.0
2005-06-30 03:21:00,1.22952,1.22952,1.22941,1.22947,41000000.0
2005-06-30 03:22:00,1.22948,1.22948,1.22938,1.22942,57900001.0
2005-06-30 03:23:00,1.22933,1.22947,1.22933,1.2294,51700000.0
2005-06-30 03:24:00,1.22937,1.2294,1.22937,1.2294,38500001.0
2005-06-30 03:25:00,1.22933,1.22933,1.22914,1.22922,51800000.0
2005-06-30 03:26:00,1.22923,1.22925,1.22915,1.2292,106900003.0
2005-06-30 03:27:00,1.22923,1.22933,1.22923,1.22925,102700002.0
2005-06-30 03:28:00,1.2292,1.2292,1.2292,1.2292,17500000.0
2005-06-30 03:29:00,1.22963,1.22969,1.22945,1.22956,88599999.0
2005-06-30 03:30:00,1.22921,1.22936,1.22921,1.22924,59800000.0
2005-06-30 03:31:00,1.22922,1.22949,1.22922,1.22948,63900000.0
2005-06-30 03:32:00,1.2293,1.2293,1.2293,1.2293,40900000.0
2005-06-30 03:33:00,1.22952,1.22955,1.22922,1.22942,80299999.0
2005-06-30 03:34:00,1.22928,1.22935,1.22928,1.22935,20700000.0
2005-06-30 03:35:00,1.22916,1.22916,1.22889,1.22889,37200000.0
2005-06-30 03:36:00,1.22884,1.22897,1.22884,1.2289,82699999.0
2005-06-30 03:37:00,1.22906,1.22922,1.22896,1.22913,123199999.0
2005-06-30 03:38:00,1.22885,1.22895,1.22885,1.22895,35600000.0
2005-06-30 03:39:00,1.2289,1.22895,1.22888,1.2289,217299997.0
2005-06-30 03:40:00,1.22887,1.22899,1.22887,1.22892,82300001.0
2005-06-30 03:41:00,1.22915,1.22946,1.22907,1.22922,127700000.0
2005-06-30 03:42:00,1.22884,1.22893,1.22883,1.22893,125399998.0
2005-06-30 03:43:00,1.22889,1.22889,1.22868,1.2287,174600002.0
2005-06-30 03:44:00,1.22884,1.22884,1.22879,1.22879,14800000.0
2005-06-30 03:45:00,1.22925,1.22935,1.22904,1.22904,127700000.0
2005-06-30 03:46:00,1.2289,1.22893,1.2289,1.22893,47700001.0
2005-06-30 03:47:00,1.22915,1.22919,1.22911,1.22912,107900000.0
2005-06-30 03:48:00,1.229,1.229,1.22886,1.22887,58600000.0
2005-06-30 03:49:00,1.22892,1.22898,1.22887,1.22887,27200000.0
2005-06-30 03:50:00,1.22892,1.22913,1.22892,1.22913,137899998.0
2005-06-30 03:51:00,1.2291,1.22915,1.2291,1.22915,33500000.0
2005-06-30 03:52:00,1.22913,1.22913,1.22902,1.22902,47799999.0
2005-06-30 03:53:00,1.2291,1.22941,1.2291,1.22941,99500000.0
2005-06-30 03:54:00,1.2292,1.2295,1.22905,1.22946,104100000.0
2005-06-30 03:55:00,1.22938,1.22945,1.22925,1.22942,107899999.0
2005-06-30 03:56:00,1.22948,1.22953,1.22937,1.22953,155299998.0
2005-06-30 03:57:00,1.22948,1.22957,1.22948,1.22952,83200000.0
2005-06-30 03:58:00,1.22944,1.22982,1.22944,1.22974,90600000.0
2005-06-30 03:59:00,1.22963,1.2298,1.22959,1.2298,81000000.0
2005-06-30 04:00:00,1.22967,1.22967,1.22947,1.22966,66800001.0
2005-06-30 04:01:00,1.22965,1.22965,1.22918,1.22926,95500001.0
2005-06-30 04:02:00,1.22947,1.2296,1.22942,1.22952,83000000.0
2005-06-30 04:03:00,1.22926,1.22936,1.2292,1.22936,150700001.0
2005-06-30 04:04:00,1.22936,1.22959,1.22922,1.22947,99700002.0
2005-06-30 04:05:00,1.22956,1.2298,1.22956,1.2298,8600000.0
2005-06-30 04:06:00,1.22974,1.22991,1.22935,1.22991,68099999.0
2005-06-30 04:07:00,1.22988,1.23023,1.22981,1.23023,75999999.0
2005-06-30 04:08:00,1.23019,1.23042,1.23019,1.2303,107800002.0
2005-06-30 04:09:00,1.23032,1.23035,1.2303,1.23033,158300003.0
2005-06-30 04:10:00,1.2304,1.2304,1.2303,1.2304,258300004.0
2005-06-30 04:11:00,1.23033,1.2304,1.23031,1.2304,110799998.0
2005-06-30 04:12:00,1.23038,1.23038,1.23023,1.2303,164700000.0
2005-06-30 04:13:00,1.23035,1.23035,1.2303,1.2303,41600001.0
2005-06-30 04:14:00,1.23027,1.23031,1.23018,1.23018,79700001.0
2005-06-30 04:15:00,1.23025,1.23025,1.23008,1.23008,47100000.0
2005-06-30 04:16:00,1.23001,1.23004,1.23001,1.23004,24300000.0
2005-06-30 04:17:00,1.22986,1.22986,1.22983,1.22983,17600000.0
2005-06-30 04:18:00,1.22965,1.22985,1.22945,1.22985,95400000.0
2005-06-30 04:19:00,1.22985,1.2299,1.22956,1.22968,118399998.0
2005-06-30 04:20:00,1.22971,1.22971,1.22964,1.22964,29599999.0
2005-06-30 04:21:00,1.22956,1.22966,1.22954,1.2296,96799999.0
2005-06-30 04:22:00,1.22958,1.22982,1.22958,1.22965,82700001.0
2005-06-30 04:23:00,1.22957,1.22957,1.22936,1.22936,98999999.0
2005-06-30 04:24:00,1.22939,1.22953,1.22939,1.22945,143599998.0
2005-06-30 04:25:00,1.2295,1.2295,1.2295,1.2295,35800001.0
2005-06-30 04:26:00,1.22935,1.22935,1.22935,1.22935,27700000.0
2005-06-30 04:27:00,1.2294,1.22948,1.2294,1.22948,1600000.0
2005-06-30 04:28:00,1.2293,1.2293,1.2293,1.2293,800000.0
2005-06-30 04:29:00,1.2298,1.22993,1.22958,1.22959,123900002.0
2005-06-30 04:30:00,1.22939,1.2296,1.22939,1.2296,45999998.0
2005-06-30 04:31:00,1.22969,1.22976,1.22964,1.22976,42600000.0
2005-06-30 04:32:00,1.2296,1.23005,1.22959,1.22973,94500002.0
2005-06-30 04:33:00,1.22975,1.2298,1.2297,1.22975,89800000.0
2005-06-30 04:34:00,1.22982,1.22991,1.2298,1.22982,78000002.0
2005-06-30 04:35:00,1.22992,1.22992,1.2299,1.2299,22500001.0
2005-06-30 04:36:00,1.22987,1.22995,1.22987,1.22995,99099997.0
2005-06-30 04:37:00,1.22997,1.23018,1.22981,1.22992,115499998.0
2005-06-30 04:38:00,1.22993,1.23007,1.22993,1.23007,93900002.0
2005-06-30 04:39:00,1.23011,1.23011,1.23007,1.23007,27200000.0
2005-06-30 04:40:00,1.23013,1.23043,1.23013,1.23031,113600002.0
2005-06-30 04:41:00,1.23032,1.23035,1.23018,1.2303,187900003.0
2005-06-30 04:42:00,1.23033,1.23037,1.23033,1.23037,38800000.0
2005-06-30 04:43:00,1.23045,1.23058,1.23031,1.23055,89599999.0
2005-06-30 04:44:00,1.23062,1.23116,1.23057,1.23083,100399998.0
2005-06-30 04:45:00,1.23075,1.23096,1.23075,1.23088,75099999.0
2005-06-30 04:46:00,1.23097,1.23099,1.23089,1.23099,95700000.0
2005-06-30 04:47:00,1.23095,1.23105,1.23095,1.23097,91499999.0
2005-06-30 04:48:00,1.23098,1.23098,1.23075,1.23087,87399999.0
2005-06-30 04:49:00,1.23087,1.23087,1.23074,1.23083,46600000.0
2005-06-30 04:50:00,1.23079,1.23079,1.23066,1.23066,58900001.0
2005-06-30 04:51:00,1.23105,1.23119,1.23096,1.23115,161299996.0
2005-06-30 04:52:00,1.2307,1.2307,1.2306,1.23067,42300000.0
2005-06-30 04:53:00,1.23067,1.23075,1.23065,1.2307,18500000.0
2005-06-30 04:54:00,1.23079,1.23079,1.23036,1.23036,55099999.0
2005-06-30 04:55:00,1.23032,1.23067,1.23018,1.23037,78200000.0
2005-06-30 04:56:00,1.23027,1.23042,1.23027,1.23034,66300000.0
2005-06-30 04:57:00,1.23037,1.23038,1.23031,1.23038,59699998.0
2005-06-30 04:58:00,1.2304,1.2304,1.2304,1.2304,40600001.0
2005-06-30 04:59:00,1.23038,1.23045,1.23038,1.23045,61500001.0
2005-06-30 05:00:00,1.23047,1.23047,1.23033,1.23033,17600000.0
2005-06-30 05:01:00,1.23053,1.2308,1.23053,1.2308,63799998.0
2005-06-30 05:02:00,1.23074,1.23076,1.23054,1.23075,149800002.0
2005-06-30 05:03:00,1.23082,1.23085,1.23082,1.23085,21300000.0
2005-06-30 05:04:00,1.23075,1.2309,1.23075,1.23087,38499999.0
2005-06-30 05:05:00,1.23082,1.23083,1.23071,1.23071,79299999.0
2005-06-30 05:06:00,1.23078,1.23085,1.23078,1.23085,65900000.0
2005-06-30 05:07:00,1.23098,1.23098,1.23083,1.2309,83000002.0
2005-06-30 05:08:00,1.23083,1.23097,1.23083,1.23097,51600001.0
2005-06-30 05:09:00,1.23087,1.23087,1.23077,1.23081,101300003.0
2005-06-30 05:10:00,1.23089,1.23105,1.23089,1.23105,83800000.0
2005-06-30 05:11:00,1.23108,1.23108,1.23099,1.23099,21500000.0
2005-06-30 05:12:00,1.23094,1.23097,1.23078,1.23097,62200000.0
2005-06-30 05:13:00,1.23092,1.23103,1.23092,1.23098,64000000.0
2005-06-30 05:14:00,1.23095,1.23095,1.23078,1.23082,81499999.0
2005-06-30 05:15:00,1.23093,1.23139,1.23089,1.23115,148399999.0
2005-06-30 05:16:00,1.23095,1.23098,1.23085,1.23085,78800000.0
2005-06-30 05:17:00,1.2309,1.23093,1.23085,1.23085,89800000.0
2005-06-30 05:18:00,1.23088,1.23095,1.23088,1.2309,103200000.0
2005-06-30 05:19:00,1.23127,1.23134,1.23091,1.23112,171999998.0
2005-06-30 05:20:00,1.23098,1.23098,1.23085,1.2309,48499998.0
2005-06-30 05:21:00,1.23107,1.23132,1.23098,1.23113,76699999.0
2005-06-30 05:22:00,1.23088,1.23088,1.2308,1.23082,49200001.0
2005-06-30 05:23:00,1.23078,1.23085,1.23075,1.23078,80700000.0
2005-06-30 05:24:00,1.23085,1.23085,1.23085,1.23085,3200000.0
2005-06-30 05:25:00,1.23077,1.23108,1.23076,1.23084,141099999.0
2005-06-30 05:26:00,1.2308,1.23085,1.23075,1.23075,52800000.0
2005-06-30 05:27:00,1.23075,1.2308,1.23075,1.2308,28100000.0
2005-06-30 05:28:00,1.2308,1.2308,1.2308,1.2308,53299999.0
2005-06-30 05:29:00,1.23137,1.23137,1.23084,1.23084,121600000.0
2005-06-30 05:30:00,1.23072,1.2308,1.23072,1.23075,83900002.0
2005-06-30 05:31:00,1.23125,1.23135,1.23071,1.23093,197799996.0
2005-06-30 05:32:00,1.23085,1.23085,1.23085,1.23085,9600000.0
2005-06-30 05:33:00,1.23073,1.23073,1.23067,1.23067,30100001.0
2005-06-30 05:34:00,1.23052,1.23057,1.2305,1.23051,79200000.0
2005-06-30 05:35:00,1.23092,1.23105,1.23059,1.23062,133300001.0
2005-06-30 05:36:00,1.23059,1.23059,1.23057,1.23057,29700000.0
2005-06-30 05:37:00,1.23054,1.2306,1.23048,1.2306,125399998.0
2005-06-30 05:38:00,1.23056,1.23056,1.2304,1.2304,36900000.0
2005-06-30 05:39:00,1.2305,1.23055,1.23045,1.23055,92700000.0
2005-06-30 05:40:00,1.23033,1.23048,1.23033,1.23042,100700000.0
2005-06-30 05:41:00,1.23023,1.23025,1.2302,1.23025,63500001.0
2005-06-30 05:42:00,1.23055,1.23078,1.2304,1.23056,220599999.0
2005-06-30 05:43:00,1.23008,1.23022,1.23008,1.23022,10600000.0
2005-06-30 05:44:00,1.23005,1.23015,1.23005,1.23008,118800003.0
2005-06-30 05:45:00,1.2303,1.23066,1.23027,1.2304,69199999.0
2005-06-30 05:46:00,1.2301,1.23015,1.2301,1.23015,96399998.0
2005-06-30 05:47:00,1.2301,1.23012,1.23002,1.2301,184200001.0
2005-06-30 05:48:00,1.23005,1.2301,1.23005,1.2301,3400000.0
2005-06-30 05:49:00,1.23001,1.23001,1.22983,1.22983,22800000.0
2005-06-30 05:50:00,1.22964,1.22967,1.22951,1.22954,30200000.0
2005-06-30 05:51:00,1.22926,1.22926,1.22857,1.22857,89200001.0
2005-06-30 05:52:00,1.22839,1.22839,1.22588,1.22588,127799999.0
2005-06-30 05:53:00,1.22608,1.22884,1.22608,1.22884,127099996.0
2005-06-30 05:54:00,1.22907,1.22916,1.22905,1.22916,127999998.0
2005-06-30 05:55:00,1.22922,1.22926,1.22919,1.22924,66500000.0
2005-06-30 05:56:00,1.22906,1.22906,1.22882,1.22882,67299998.0
2005-06-30 05:57:00,1.22873,1.2289,1.22873,1.22873,145299998.0
2005-06-30 05:58:00,1.22866,1.22867,1.22846,1.22846,165099999.0
2005-06-30 05:59:00,1.22833,1.22843,1.2281,1.22843,106100000.0
2005-06-30 06:00:00,1.22823,1.22823,1.22768,1.22779,59599999.0
2005-06-30 06:01:00,1.22782,1.22784,1.22754,1.22763,73200000.0
2005-06-30 06:02:00,1.22779,1.22797,1.22779,1.22785,85600000.0
2005-06-30 06:03:00,1.22785,1.22792,1.22785,1.2279,143699999.0
2005-06-30 06:04:00,1.22789,1.22795,1.22789,1.22793,21500000.0
2005-06-30 06:05:00,1.2281,1.22813,1.22806,1.22807,41799999.0
2005-06-30 06:06:00,1.2281,1.2281,1.22805,1.22805,91400002.0
2005-06-30 06:07:00,1.22832,1.22854,1.22777,1.22794,147200001.0
2005-06-30 06:08:00,1.22808,1.22811,1.22801,1.22804,113000000.0
2005-06-30 06:09:00,1.22793,1.22793,1.22762,1.22762,37000000.0
2005-06-30 06:10:00,1.2279,1.22795,1.22755,1.22761,111099999.0
2005-06-30 06:11:00,1.22755,1.22765,1.22755,1.22758,102000000.0
2005-06-30 06:12:00,1.22761,1.22774,1.22761,1.22768,34600000.0
2005-06-30 06:13:00,1.22775,1.2278,1.22775,1.2278,32700001.0
2005-06-30 06:14:00,1.22782,1.22821,1.22782,1.22806,73200001.0
2005-06-30 06:15:00,1.22783,1.22802,1.22783,1.22802,67400000.0
2005-06-30 06:16:00,1.22803,1.22829,1.22803,1.22829,155000000.0
2005-06-30 06:17:00,1.2283,1.22835,1.22825,1.2283,105499999.0
2005-06-30 06:18:00,1.22832,1.22837,1.22825,1.2283,142600005.0
2005-06-30 06:19:00,1.22853,1.22881,1.22846,1.22881,30700000.0
2005-06-30 06:20:00,1.22827,1.2283,1.22827,1.2283,74500002.0
2005-06-30 06:21:00,1.22825,1.2283,1.2282,1.2283,86299998.0
2005-06-30 06:22:00,1.22839,1.22876,1.22839,1.22876,85600000.0
2005-06-30 06:23:00,1.22875,1.22887,1.22875,1.22887,103600001.0
2005-06-30 06:24:00,1.22887,1.22888,1.22879,1.22888,79300001.0
2005-06-30 06:25:00,1.22899,1.22935,1.22899,1.22913,49700000.0
2005-06-30 06:26:00,1.22895,1.22904,1.22888,1.22888,106600000.0
2005-06-30 06:27:00,1.2289,1.2289,1.22885,1.22888,40100000.0
2005-06-30 06:28:00,1.22896,1.22909,1.22878,1.22878,56700000.0
2005-06-30 06:29:00,1.22875,1.22885,1.22875,1.2288,92099998.0
2005-06-30 06:30:00,1.22882,1.22882,1.22882,1.22882,4000000.0
2005-06-30 06:31:00,1.22878,1.22954,1.22873,1.2294,130100002.0
2005-06-30 06:32:00,1.22928,1.22946,1.22907,1.22946,161300001.0
2005-06-30 06:33:00,1.22934,1.22951,1.22911,1.22951,144300001.0
2005-06-30 06:34:00,1.2293,1.22951,1.22917,1.22951,73000002.0
2005-06-30 06:35:00,1.22932,1.22948,1.22916,1.2294,173100001.0
2005-06-30 06:36:00,1.22947,1.22948,1.22918,1.22923,184000001.0
2005-06-30 06:37:00,1.22916,1.22945,1.22912,1.2294,187599999.0
2005-06-30 06:38:00,1.22938,1.22962,1.22922,1.22962,68400001.0
2005-06-30 06:39:00,1.22879,1.22888,1.22877,1.22888,173399999.0
2005-06-30 06:40:00,1.22887,1.22887,1.2284,1.2284,33300000.0
2005-06-30 06:41:00,1.22855,1.22885,1.22853,1.22885,63199999.0
2005-06-30 06:42:00,1.22897,1.22897,1.22881,1.22882,60200000.0
2005-06-30 06:43:00,1.22875,1.2288,1.22875,1.2288,116900002.0
2005-06-30 06:44:00,1.22893,1.22928,1.22878,1.22924,87599999.0
2005-06-30 06:45:00,1.2288,1.22885,1.22875,1.22875,92399999.0
2005-06-30 06:46:00,1.22885,1.2291,1.22877,1.22906,201700000.0
2005-06-30 06:47:00,1.22875,1.22885,1.22875,1.2288,138900002.0
2005-06-30 06:48:00,1.22863,1.22863,1.22825,1.22838,120400000.0
2005-06-30 06:49:00,1.22825,1.22825,1.22825,1.22825,8000000.0
2005-06-30 06:50:00,1.22832,1.22839,1.2283,1.22839,37900001.0
2005-06-30 06:51:00,1.22835,1.22835,1.22806,1.22832,42400000.0
2005-06-30 06:52:00,1.22867,1.22874,1.22841,1.22868,142299998.0
2005-06-30 06:53:00,1.22832,1.22836,1.22829,1.22836,33600000.0
2005-06-30 06:54:00,1.2284,1.2284,1.2284,1.2284,27800000.0
2005-06-30 06:55:00,1.22858,1.22897,1.22849,1.2289,30300000.0
2005-06-30 06:56:00,1.2284,1.22845,1.2284,1.2284,36200000.0
2005-06-30 06:57:00,1.2284,1.2284,1.22835,1.22835,25499999.0
2005-06-30 06:58:00,1.2284,1.2284,1.2284,1.2284,68300001.0
2005-06-30 06:59:00,1.2283,1.22845,1.2283,1.2284,189600000.0
2005-06-30 07:00:00,1.22833,1.22837,1.22833,1.22833,51800000.0
2005-06-30 07:01:00,1.22845,1.22845,1.22835,1.22835,85099998.0
2005-06-30 07:02:00,1.2284,1.22893,1.2284,1.22842,119700002.0
2005-06-30 07:03:00,1.2284,1.22845,1.22835,1.2284,41399999.0
2005-06-30 07:04:00,1.22835,1.2284,1.2283,1.2284,121700001.0
2005-06-30 07:05:00,1.22846,1.22856,1.22846,1.22856,28300000.0
2005-06-30 07:06:00,1.22888,1.2289,1.22868,1.22883,90799999.0
2005-06-30 07:07:00,1.2286,1.22862,1.22855,1.22855,26300000.0
2005-06-30 07:08:00,1.22851,1.22851,1.22849,1.22849,29500000.0
2005-06-30 07:09:00,1.22863,1.22905,1.22863,1.22888,118100000.0
2005-06-30 07:10:00,1.2285,1.22852,1.2285,1.22852,60700001.0
2005-06-30 07:11:00,1.2285,1.2285,1.2285,1.2285,800000.0
2005-06-30 07:12:00,1.22844,1.22862,1.22844,1.22856,90800001.0
2005-06-30 07:13:00,1.22858,1.22875,1.22848,1.22875,61300002.0
2005-06-30 07:14:00,1.22875,1.2288,1.22875,1.22877,25100001.0
2005-06-30 07:15:00,1.22889,1.22927,1.22887,1.22927,142599996.0
2005-06-30 07:16:00,1.2288,1.22885,1.2287,1.22875,131200004.0
2005-06-30 07:17:00,1.22947,1.22947,1.22902,1.22935,38599999.0
2005-06-30 07:18:00,1.22884,1.22909,1.22884,1.22902,145000001.0
2005-06-30 07:19:00,1.22895,1.229,1.22895,1.229,31099999.0
2005-06-30 07:20:00,1.22895,1.229,1.22895,1.229,1600000.0
2005-06-30 07:21:00,1.22897,1.22905,1.22895,1.229,128600001.0
2005-06-30 07:22:00,1.22894,1.22899,1.2289,1.22893,65599998.0
2005-06-30 07:23:00,1.22889,1.2289,1.22886,1.2289,36300001.0
2005-06-30 07:24:00,1.22878,1.22878,1.22862,1.22869,33100000.0
2005-06-30 07:25:00,1.22873,1.22888,1.22873,1.22875,131600000.0
2005-06-30 07:26:00,1.22875,1.22875,1.2284,1.22844,81800000.0
2005-06-30 07:27:00,1.22885,1.2291,1.22866,1.22899,99899999.0
2005-06-30 07:28:00,1.22849,1.22887,1.22849,1.22875,241099998.0
2005-06-30 07:29:00,1.22879,1.22893,1.22879,1.22893,36400000.0
2005-06-30 07:30:00,1.22895,1.22895,1.22895,1.22895,14100000.0
2005-06-30 07:31:00,1.229,1.22905,1.22893,1.229,169900001.0
2005-06-30 07:32:00,1.22905,1.22905,1.229,1.229,44599999.0
2005-06-30 07:33:00,1.22911,1.22919,1.22898,1.22902,183900002.0
2005-06-30 07:34:00,1.22895,1.229,1.22895,1.229,100599999.0
2005-06-30 07:35:00,1.22896,1.22914,1.22896,1.22914,73399998.0
2005-06-30 07:36:00,1.2292,1.22925,1.22913,1.22918,118499999.0
2005-06-30 07:37:00,1.22908,1.22908,1.22897,1.22897,38500000.0
2005-06-30 07:38:00,1.22895,1.22895,1.22885,1.2289,23900000.0
2005-06-30 07:39:00,1.22885,1.2289,1.22885,1.22887,105500001.0
2005-06-30 07:40:00,1.22885,1.2289,1.22885,1.22888,83500000.0
2005-06-30 07:41:00,1.22889,1.22891,1.22889,1.22891,43900000.0
2005-06-30 07:42:00,1.22922,1.2293,1.22908,1.22921,101000002.0
2005-06-30 07:43:00,1.22905,1.22905,1.22895,1.22895,62700001.0
2005-06-30 07:44:00,1.229,1.229,1.22888,1.22898,76400002.0
2005-06-30 07:45:00,1.22882,1.22892,1.2287,1.2287,59100000.0
2005-06-30 07:46:00,1.22859,1.22882,1.22859,1.22861,104600001.0
2005-06-30 07:47:00,1.22855,1.2286,1.22855,1.2286,19900001.0
2005-06-30 07:48:00,1.22863,1.22872,1.22863,1.22868,84100002.0
2005-06-30 07:49:00,1.22866,1.22868,1.22849,1.22852,103500000.0
2005-06-30 07:50:00,1.2286,1.22865,1.22857,1.22865,48100000.0
2005-06-30 07:51:00,1.22895,1.22909,1.22865,1.22865,54800000.0
2005-06-30 07:52:00,1.2287,1.2287,1.22865,1.22865,43800001.0
2005-06-30 07:53:00,1.22875,1.22875,1.22833,1.22841,84399999.0
2005-06-30 07:54:00,1.22835,1.22835,1.22815,1.22815,106399999.0
2005-06-30 07:55:00,1.22822,1.22842,1.2282,1.22842,74000001.0
2005-06-30 07:56:00,1.22835,1.2285,1.22829,1.2285,106100001.0
2005-06-30 07:57:00,1.22846,1.22846,1.22842,1.22842,9800000.0
2005-06-30 07:58:00,1.22841,1.22848,1.22838,1.22848,49399999.0
2005-06-30 07:59:00,1.22844,1.22848,1.22842,1.22842,72100002.0
2005-06-30 08:00:00,1.22835,1.22852,1.22835,1.22852,120600004.0
2005-06-30 08:01:00,1.22845,1.22855,1.22845,1.22855,82100003.0
2005-06-30 08:02:00,1.22845,1.22855,1.22845,1.2285,41900000.0
2005-06-30 08:03:00,1.22847,1.22853,1.22841,1.22848,29300000.0
2005-06-30 08:04:00,1.22837,1.22852,1.22836,1.22852,49600000.0
2005-06-30 08:05:00,1.22848,1.22848,1.2284,1.22843,119999998.0
2005-06-30 08:06:00,1.22843,1.22843,1.22828,1.22838,174300002.0
2005-06-30 08:07:00,1.22817,1.22841,1.22816,1.22816,86900000.0
2005-06-30 08:08:00,1.22845,1.22852,1.2284,1.2284,103699997.0
2005-06-30 08:09:00,1.22848,1.22856,1.22842,1.22842,98299999.0
2005-06-30 08:10:00,1.22853,1.22871,1.22848,1.22871,67800000.0
2005-06-30 08:11:00,1.2287,1.2287,1.22853,1.22858,41200000.0
2005-06-30 08:12:00,1.22855,1.22855,1.2285,1.2285,19599999.0
2005-06-30 08:13:00,1.22853,1.22857,1.22845,1.22845,113000000.0
2005-06-30 08:14:00,1.22845,1.22855,1.22845,1.2285,48500000.0
2005-06-30 08:15:00,1.22848,1.22848,1.22837,1.22837,94899999.0
2005-06-30 08:16:00,1.22844,1.22844,1.22841,1.22841,35400001.0
2005-06-30 08:17:00,1.22848,1.22848,1.22839,1.22839,20700000.0
2005-06-30 08:18:00,1.22827,1.22827,1.22818,1.22825,50400001.0
2005-06-30 08:19:00,1.22826,1.22826,1.22805,1.22805,91500001.0
2005-06-30 08:20:00,1.22814,1.22821,1.22808,1.22809,81500001.0
2005-06-30 08:21:00,1.22813,1.2283,1.22806,1.2283,137100002.0
2005-06-30 08:22:00,1.22831,1.22838,1.22831,1.22838,53000000.0
2005-06-30 08:23:00,1.2284,1.22845,1.22835,1.2284,82200001.0
2005-06-30 08:24:00,1.22837,1.2284,1.22835,1.2284,159000002.0
2005-06-30 08:25:00,1.22843,1.22846,1.22834,1.22842,85800000.0
2005-06-30 08:26:00,1.22839,1.22843,1.22831,1.22843,155099998.0
2005-06-30 08:27:00,1.2283,1.22845,1.2283,1.22842,80400002.0
2005-06-30 08:28:00,1.22842,1.22842,1.22828,1.22832,68700000.0
2005-06-30 08:29:00,1.22856,1.22861,1.22842,1.22847,122200000.0
2005-06-30 08:30:00,1.22856,1.22858,1.22837,1.22854,64600001.0
2005-06-30 08:31:00,1.22867,1.22877,1.22867,1.2287,129900000.0
2005-06-30 08:32:00,1.22875,1.22875,1.22863,1.2287,214199998.0
2005-06-30 08:33:00,1.22866,1.22882,1.22864,1.22882,67200000.0
2005-06-30 08:34:00,1.22877,1.22877,1.22863,1.22869,4300000.0
2005-06-30 08:35:00,1.22869,1.22873,1.2286,1.22873,59300000.0
2005-06-30 08:36:00,1.22873,1.22873,1.22865,1.22865,8000000.0
2005-06-30 08:37:00,1.2287,1.2287,1.2287,1.2287,21099999.0
2005-06-30 08:38:00,1.2287,1.2287,1.22863,1.22867,73699999.0
2005-06-30 08:39:00,1.2286,1.22874,1.22836,1.22848,179200001.0
2005-06-30 08:40:00,1.22867,1.2287,1.22867,1.2287,44700000.0
2005-06-30 08:41:00,1.2287,1.22875,1.2286,1.2286,107500000.0
2005-06-30 08:42:00,1.22869,1.22879,1.22869,1.22875,84600000.0
2005-06-30 08:43:00,1.22875,1.22875,1.22863,1.22865,68700000.0
2005-06-30 08:44:00,1.22863,1.22875,1.22863,1.22875,76300000.0
2005-06-30 08:45:00,1.22872,1.22872,1.22857,1.2286,62900000.0
2005-06-30 08:46:00,1.22868,1.22875,1.22868,1.22875,3200000.0
2005-06-30 08:47:00,1.2288,1.2288,1.22873,1.22873,38400002.0
2005-06-30 08:48:00,1.22884,1.22884,1.22881,1.22881,12800000.0
2005-06-30 08:49:00,1.2289,1.22895,1.2289,1.22895,2800000.0
2005-06-30 08:50:00,1.2285,1.22911,1.2285,1.229,96699998.0
2005-06-30 08:51:00,1.22883,1.22896,1.22883,1.22896,103900000.0
2005-06-30 08:52:00,1.22897,1.22908,1.22893,1.22908,89100001.0
2005-06-30 08:53:00,1.22919,1.22932,1.22918,1.22918,88600000.0
2005-06-30 08:54:00,1.2291,1.22965,1.2291,1.22965,89100000.0
2005-06-30 08:55:00,1.2298,1.2298,1.22907,1.22943,88600000.0
2005-06-30 08:56:00,1.22955,1.22988,1.22955,1.22979,37000000.0
2005-06-30 08:57:00,1.22964,1.22964,1.22936,1.22936,122599998.0
2005-06-30 08:58:00,1.22938,1.22942,1.22926,1.22931,66000000.0
2005-06-30 08:59:00,1.22928,1.22931,1.22912,1.22912,86900001.0
2005-06-30 09:00:00,1.22903,1.22904,1.22902,1.22902,92399996.0
2005-06-30 09:01:00,1.22905,1.22905,1.22905,1.22905,16700000.0
2005-06-30 09:02:00,1.22922,1.22952,1.22922,1.22935,63200000.0
2005-06-30 09:03:00,1.22937,1.2294,1.22922,1.22922,99500000.0
2005-06-30 09:04:00,1.2293,1.22948,1.22906,1.22906,76699998.0
2005-06-30 09:05:00,1.22904,1.22918,1.22895,1.22918,101000001.0
2005-06-30 09:06:00,1.22911,1.22964,1.22911,1.22949,83500000.0
2005-06-30 09:07:00,1.2299,1.23025,1.2299,1.23019,124700000.0
2005-06-30 09:08:00,1.2303,1.23035,1.23027,1.23035,50200000.0
2005-06-30 09:09:00,1.23032,1.23037,1.23028,1.23037,100600000.0
2005-06-30 09:10:00,1.23032,1.23037,1.23029,1.23029,114500001.0
2005-06-30 09:11:00,1.23015,1.23025,1.22999,1.23025,89900003.0
2005-06-30 09:12:00,1.23015,1.23015,1.23003,1.23009,97300000.0
2005-06-30 09:13:00,1.23024,1.23024,1.23021,1.23021,47900000.0
2005-06-30 09:14:00,1.2303,1.23038,1.2301,1.23019,120199999.0
2005-06-30 09:15:00,1.2303,1.2303,1.23025,1.23025,57500001.0
2005-06-30 09:16:00,1.23037,1.23049,1.23037,1.2304,62100001.0
2005-06-30 09:17:00,1.2304,1.2305,1.23038,1.23042,38300000.0
2005-06-30 09:18:00,1.23042,1.23045,1.23042,1.23045,22600000.0
2005-06-30 09:19:00,1.2302,1.23032,1.23009,1.23028,107600001.0
2005-06-30 09:20:00,1.23048,1.23048,1.23035,1.23042,94099999.0
2005-06-30 09:21:00,1.23017,1.23033,1.22943,1.23033,148800000.0
2005-06-30 09:22:00,1.2305,1.2305,1.23047,1.23047,54799999.0
2005-06-30 09:23:00,1.23045,1.2305,1.23045,1.2305,4200000.0
2005-06-30 09:24:00,1.23043,1.23043,1.23004,1.23029,126099999.0
2005-06-30 09:25:00,1.23038,1.23041,1.2303,1.23032,135599998.0
2005-06-30 09:26:00,1.23027,1.23027,1.23023,1.23023,26100000.0
2005-06-30 09:27:00,1.23021,1.23029,1.23021,1.23026,16000000.0
2005-06-30 09:28:00,1.23035,1.23035,1.23027,1.2303,55000000.0
2005-06-30 09:29:00,1.23033,1.23038,1.23017,1.23036,178900001.0
2005-06-30 09:30:00,1.23038,1.23044,1.23028,1.23044,96999999.0
2005-06-30 09:31:00,1.2305,1.2305,1.2305,1.2305,12000000.0
2005-06-30 09:32:00,1.23041,1.23041,1.23017,1.23017,74300002.0
2005-06-30 09:33:00,1.23019,1.23037,1.23019,1.23026,80199999.0
2005-06-30 09:34:00,1.23083,1.23083,1.23055,1.23055,31200000.0
2005-06-30 09:35:00,1.23075,1.23116,1.23075,1.23116,78000002.0
2005-06-30 09:36:00,1.23113,1.23113,1.23104,1.23104,40900000.0
2005-06-30 09:37:00,1.2307,1.23162,1.23046,1.23121,139199999.0
2005-06-30 09:38:00,1.23122,1.23141,1.23049,1.23128,75200002.0
2005-06-30 09:39:00,1.23165,1.23202,1.23156,1.23202,36600000.0
2005-06-30 09:40:00,1.23207,1.2321,1.23047,1.23131,69900001.0
2005-06-30 09:41:00,1.23154,1.23163,1.23152,1.23153,71100000.0
2005-06-30 09:42:00,1.23167,1.23173,1.23161,1.23173,17000000.0
2005-06-30 09:43:00,1.23154,1.23154,1.23124,1.23137,112299996.0
2005-06-30 09:44:00,1.23136,1.23164,1.23126,1.23164,75300001.0
2005-06-30 09:45:00,1.23155,1.23155,1.23127,1.23151,70699999.0
2005-06-30 09:46:00,1.23156,1.23156,1.23111,1.23135,91900001.0
2005-06-30 09:47:00,1.23124,1.23124,1.23083,1.23089,90199999.0
2005-06-30 09:48:00,1.23099,1.23107,1.23015,1.23065,141500002.0
2005-06-30 09:49:00,1.23097,1.23105,1.23097,1.23105,53100001.0
2005-06-30 09:50:00,1.2313,1.23145,1.2313,1.23145,8800000.0
2005-06-30 09:51:00,1.23163,1.23174,1.23148,1.23162,142800003.0
2005-06-30 09:52:00,1.2312,1.2312,1.23037,1.231,110199998.0
2005-06-30 09:53:00,1.23123,1.2314,1.23116,1.23123,145600002.0
2005-06-30 09:54:00,1.2313,1.23149,1.2313,1.23138,80099999.0
2005-06-30 09:55:00,1.23103,1.23103,1.23023,1.23083,134400001.0
2005-06-30 09:56:00,1.23108,1.23118,1.23095,1.23095,142800001.0
2005-06-30 09:57:00,1.2309,1.23095,1.23083,1.23085,86199998.0
2005-06-30 09:58:00,1.2309,1.2309,1.2309,1.2309,22100000.0
2005-06-30 09:59:00,1.23092,1.231,1.23092,1.23094,105300001.0
2005-06-30 10:00:00,1.23075,1.23075,1.23058,1.23062,95900000.0
2005-06-30 10:01:00,1.23051,1.23075,1.23051,1.23075,47999999.0
2005-06-30 10:02:00,1.23073,1.23073,1.23041,1.23041,139700000.0
2005-06-30 10:03:00,1.23048,1.23059,1.23047,1.23051,65200000.0
2005-06-30 10:04:00,1.23069,1.23076,1.23059,1.23059,72600000.0
2005-06-30 10:05:00,1.23075,1.23088,1.23075,1.23085,92200000.0
2005-06-30 10:06:00,1.23076,1.23082,1.23065,1.23078,85199999.0
2005-06-30 10:07:00,1.23081,1.23097,1.23081,1.23097,27400001.0
2005-06-30 10:08:00,1.231,1.23101,1.23085,1.23101,81400000.0
2005-06-30 10:09:00,1.23088,1.2309,1.23088,1.2309,81600000.0
2005-06-30 10:10:00,1.23085,1.2309,1.23085,1.23088,141900002.0
2005-06-30 10:11:00,1.23085,1.23085,1.23071,1.23083,25400000.0
2005-06-30 10:12:00,1.23081,1.23089,1.23078,1.2308,96599999.0
2005-06-30 10:13:00,1.23064,1.23091,1.23064,1.23091,59699998.0
2005-06-30 10:14:00,1.23102,1.23104,1.23075,1.23075,47799999.0
2005-06-30 10:15:00,1.23078,1.23085,1.23069,1.23075,93500000.0
2005-06-30 10:16:00,1.23085,1.23122,1.23085,1.23085,191800000.0
2005-06-30 10:17:00,1.23092,1.23097,1.23087,1.23087,93400000.0
2005-06-30 10:18:00,1.23088,1.23099,1.23086,1.23086,125500002.0
2005-06-30 10:19:00,1.23085,1.23092,1.23085,1.23085,23800000.0
2005-06-30 10:20:00,1.23078,1.23078,1.23005,1.23005,89699999.0
2005-06-30 10:21:00,1.22987,1.23014,1.22979,1.23014,163500000.0
2005-06-30 10:22:00,1.23017,1.23024,1.23004,1.23017,171600001.0
2005-06-30 10:23:00,1.23013,1.23032,1.23005,1.23021,91099999.0
2005-06-30 10:24:00,1.23026,1.23026,1.22977,1.22977,135999998.0
2005-06-30 10:25:00,1.22972,1.22981,1.22967,1.22978,182899998.0
2005-06-30 10:26:00,1.2298,1.22987,1.22915,1.22931,55600001.0
2005-06-30 10:27:00,1.22957,1.22965,1.22957,1.22965,60799999.0
2005-06-30 10:28:00,1.22977,1.22988,1.22966,1.22968,90500000.0
2005-06-30 10:29:00,1.22958,1.22986,1.22958,1.22968,116500001.0
2005-06-30 10:30:00,1.22967,1.2297,1.22965,1.2297,106499996.0
2005-06-30 10:31:00,1.22982,1.22984,1.22971,1.22973,92099998.0
2005-06-30 10:32:00,1.23,1.23004,1.22957,1.22975,156199999.0
2005-06-30 10:33:00,1.22963,1.22978,1.22955,1.22978,32800000.0
2005-06-30 10:34:00,1.22989,1.22989,1.22954,1.22984,123900000.0
2005-06-30 10:35:00,1.22978,1.22982,1.22957,1.22982,134499997.0
2005-06-30 10:36:00,1.22992,1.22992,1.22972,1.22973,132300004.0
2005-06-30 10:37:00,1.22982,1.23013,1.22981,1.22982,115900001.0
2005-06-30 10:38:00,1.22975,1.22975,1.22962,1.22962,176900005.0
2005-06-30 10:39:00,1.22974,1.22993,1.22974,1.22988,77800001.0
2005-06-30 10:40:00,1.22982,1.22987,1.22982,1.22982,40800001.0
2005-06-30 10:41:00,1.22976,1.22976,1.22957,1.22957,95300000.0
2005-06-30 10:42:00,1.22965,1.22989,1.22965,1.22988,107800000.0
2005-06-30 10:43:00,1.2299,1.23032,1.22973,1.23003,159600002.0
2005-06-30 10:44:00,1.2298,1.22985,1.22975,1.22982,103500000.0
2005-06-30 10:45:00,1.22985,1.22985,1.22978,1.2298,122200001.0
2005-06-30 10:46:00,1.22981,1.23006,1.22981,1.23006,134000000.0
2005-06-30 10:47:00,1.23007,1.23018,1.23007,1.23018,42500000.0
2005-06-30 10:48:00,1.2302,1.23027,1.23015,1.2302,126500000.0
2005-06-30 10:49:00,1.23017,1.23017,1.22996,1.22999,143700000.0
2005-06-30 10:50:00,1.22985,1.23025,1.22973,1.23016,149099997.0
2005-06-30 10:51:00,1.22994,1.2303,1.22994,1.2303,147300002.0
2005-06-30 10:52:00,1.23028,1.23031,1.23015,1.23026,84100001.0
2005-06-30 10:53:00,1.23034,1.2306,1.23034,1.23051,61200000.0
2005-06-30 10:54:00,1.23018,1.23018,1.22992,1.23017,121899998.0
2005-06-30 10:55:00,1.23024,1.23031,1.23024,1.23024,136299999.0
2005-06-30 10:56:00,1.23025,1.23034,1.23023,1.23023,126100001.0
2005-06-30 10:57:00,1.23014,1.23025,1.22995,1.22995,109500001.0
2005-06-30 10:58:00,1.2303,1.23034,1.2302,1.23028,77000001.0
2005-06-30 10:59:00,1.23025,1.23028,1.23011,1.23021,129600002.0
2005-06-30 11:00:00,1.2302,1.23023,1.23015,1.23018,160900001.0
2005-06-30 11:01:00,1.23032,1.23059,1.23032,1.23053,46199999.0
2005-06-30 11:02:00,1.23067,1.23103,1.23067,1.23092,91599998.0
2005-06-30 11:03:00,1.23088,1.2311,1.23085,1.2311,91800001.0
2005-06-30 11:04:00,1.23103,1.23115,1.23099,1.23115,86300001.0
2005-06-30 11:05:00,1.23118,1.2312,1.23118,1.2312,60900000.0
2005-06-30 11:06:00,1.23127,1.23132,1.23097,1.23112,104900001.0
2005-06-30 11:07:00,1.23093,1.23093,1.23069,1.23069,3400000.0
2005-06-30 11:08:00,1.23068,1.23068,1.23059,1.23061,103600003.0
2005-06-30 11:09:00,1.23081,1.231,1.2308,1.23084,88400001.0
2005-06-30 11:10:00,1.2305,1.23073,1.23041,1.23064,114999998.0
2005-06-30 11:11:00,1.23048,1.23062,1.23032,1.23055,149100000.0
2005-06-30 11:12:00,1.23048,1.23049,1.23029,1.23032,128100000.0
2005-06-30 11:13:00,1.23028,1.23028,1.23017,1.23022,116499999.0
2005-06-30 11:14:00,1.23018,1.2303,1.23018,1.2302,58700000.0
2005-06-30 11:15:00,1.2302,1.23022,1.2298,1.2298,218499995.0
2005-06-30 11:16:00,1.22975,1.22986,1.22975,1.22986,210000001.0
2005-06-30 11:17:00,1.22987,1.22997,1.22987,1.22996,56700001.0
2005-06-30 11:18:00,1.2304,1.23083,1.23023,1.23041,179100001.0
2005-06-30 11:19:00,1.23004,1.23017,1.23004,1.23005,125199998.0
2005-06-30 11:20:00,1.23013,1.23021,1.23012,1.23012,87000000.0
2005-06-30 11:21:00,1.2303,1.23095,1.2303,1.23095,104500001.0
2005-06-30 11:22:00,1.23103,1.23145,1.23103,1.23122,68000000.0
2005-06-30 11:23:00,1.2312,1.23124,1.23096,1.23124,72800000.0
2005-06-30 11:24:00,1.23132,1.23147,1.23131,1.23137,126400002.0
2005-06-30 11:25:00,1.23141,1.23147,1.2313,1.23139,137700000.0
2005-06-30 11:26:00,1.23138,1.23178,1.23137,1.23178,92200002.0
2005-06-30 11:27:00,1.23181,1.23188,1.23177,1.2318,118600003.0
2005-06-30 11:28:00,1.2319,1.23212,1.23168,1.23209,53200000.0
2005-06-30 11:29:00,1.23172,1.23178,1.23169,1.2317,74000000.0
2005-06-30 11:30:00,1.23178,1.23184,1.2317,1.23181,133000001.0
2005-06-30 11:31:00,1.23187,1.23206,1.23187,1.23206,65400000.0
2005-06-30 11:32:00,1.23197,1.23197,1.23175,1.23181,145399996.0
2005-06-30 11:33:00,1.23177,1.2319,1.23177,1.23187,48700000.0
2005-06-30 11:34:00,1.2318,1.23186,1.23165,1.23186,128399998.0
2005-06-30 11:35:00,1.23187,1.23187,1.23175,1.23175,111600001.0
2005-06-30 11:36:00,1.23172,1.23177,1.23169,1.23173,102200003.0
2005-06-30 11:37:00,1.2318,1.23189,1.2318,1.23184,50499999.0
2005-06-30 11:38:00,1.23178,1.23178,1.2316,1.23168,82400000.0
2005-06-30 11:39:00,1.23162,1.23179,1.23162,1.23179,142500000.0
2005-06-30 11:40:00,1.23184,1.23193,1.23169,1.23173,130099998.0
2005-06-30 11:41:00,1.2317,1.2317,1.23148,1.23156,111600000.0
2005-06-30 11:42:00,1.23159,1.23163,1.23145,1.23145,192900002.0
2005-06-30 11:43:00,1.23152,1.23169,1.23147,1.23169,94400001.0
2005-06-30 11:44:00,1.23148,1.23188,1.23148,1.23188,60399999.0
2005-06-30 11:45:00,1.23203,1.23227,1.23197,1.23204,54900000.0
2005-06-30 11:46:00,1.232,1.232,1.23164,1.2317,134000000.0
2005-06-30 11:47:00,1.23177,1.23183,1.23177,1.23183,19100001.0
2005-06-30 11:48:00,1.232,1.23214,1.232,1.23206,98900001.0
2005-06-30 11:49:00,1.23209,1.23211,1.23198,1.23208,142399999.0
2005-06-30 11:50:00,1.232,1.232,1.23166,1.23188,160400002.0
2005-06-30 11:51:00,1.23191,1.23209,1.23191,1.23199,67200000.0
2005-06-30 11:52:00,1.23204,1.23214,1.232,1.232,157399997.0
2005-06-30 11:53:00,1.23201,1.23222,1.23201,1.23207,44689999.0
2005-06-30 11:54:00,1.23225,1.23232,1.23204,1.23208,130399999.0
2005-06-30 11:55:00,1.23217,1.2322,1.2321,1.2322,137000001.0
2005-06-30 11:56:00,1.23225,1.23231,1.23211,1.23222,92699999.0
2005-06-30 11:57:00,1.23227,1.23227,1.23212,1.23215,179300001.0
2005-06-30 11:58:00,1.23222,1.23244,1.23222,1.23235,68999999.0
2005-06-30 11:59:00,1.23242,1.23251,1.23241,1.23241,82900001.0
2005-06-30 12:00:00,1.23247,1.23248,1.2324,1.23248,100000003.0
2005-06-30 12:01:00,1.23248,1.23248,1.23235,1.23236,39699999.0
2005-06-30 12:02:00,1.23236,1.23244,1.23236,1.23242,25800000.0
2005-06-30 12:03:00,1.23246,1.23247,1.23242,1.23242,75100000.0
2005-06-30 12:04:00,1.23222,1.23222,1.23158,1.23166,73400002.0
2005-06-30 12:05:00,1.23176,1.23183,1.23145,1.23166,163800003.0
2005-06-30 12:06:00,1.23183,1.23218,1.23177,1.23218,119600002.0
2005-06-30 12:07:00,1.23244,1.23253,1.23244,1.23251,77900001.0
2005-06-30 12:08:00,1.23258,1.23271,1.23258,1.2326,86000000.0
2005-06-30 12:09:00,1.23262,1.23262,1.23221,1.23242,145500000.0
2005-06-30 12:10:00,1.23257,1.23271,1.23243,1.23258,155699999.0
2005-06-30 12:11:00,1.23256,1.2328,1.23256,1.2328,101500000.0
2005-06-30 12:12:00,1.23275,1.23295,1.23259,1.23295,121000004.0
2005-06-30 12:13:00,1.23295,1.2331,1.23295,1.23307,134399997.0
2005-06-30 12:14:00,1.23308,1.23322,1.23306,1.23321,63499999.0
2005-06-30 12:15:00,1.23327,1.2334,1.23327,1.23337,79100001.0
2005-06-30 12:16:00,1.2332,1.23353,1.2332,1.23351,84100000.0
2005-06-30 12:17:00,1.2336,1.23361,1.23338,1.23345,64899999.0
2005-06-30 12:18:00,1.23353,1.23362,1.23351,1.23353,61900000.0
2005-06-30 12:19:00,1.23297,1.23297,1.23176,1.23236,73400000.0
2005-06-30 12:20:00,1.23258,1.23298,1.23257,1.23296,104400001.0
2005-06-30 12:21:00,1.23291,1.23291,1.23273,1.23283,147200002.0
2005-06-30 12:22:00,1.23302,1.23323,1.23302,1.23323,72100000.0
2005-06-30 12:23:00,1.23321,1.23321,1.23302,1.23302,90299996.0
2005-06-30 12:24:00,1.23294,1.23302,1.23293,1.23293,74099999.0
2005-06-30 12:25:00,1.23297,1.23305,1.23295,1.233,94500001.0
2005-06-30 12:26:00,1.233,1.233,1.23281,1.23282,134300001.0
2005-06-30 12:27:00,1.23277,1.23285,1.2327,1.23285,80600000.0
2005-06-30 12:28:00,1.23282,1.23314,1.23282,1.23314,228600002.0
2005-06-30 12:29:00,1.23315,1.23317,1.23312,1.23316,62599998.0
2005-06-30 12:30:00,1.23316,1.23329,1.23316,1.23329,4800000.0
2005-06-30 12:31:00,1.23335,1.23345,1.23329,1.23332,130999999.0
2005-06-30 12:32:00,1.23328,1.23334,1.23305,1.23305,57000000.0
2005-06-30 12:33:00,1.23308,1.23325,1.23308,1.23322,58699999.0
2005-06-30 12:34:00,1.23327,1.23339,1.23318,1.23318,103800000.0
2005-06-30 12:35:00,1.23328,1.23328,1.23323,1.23323,27900001.0
2005-06-30 12:36:00,1.23331,1.23331,1.23331,1.23331,16000000.0
2005-06-30 12:37:00,1.23341,1.23349,1.2334,1.23348,99899998.0
2005-06-30 12:38:00,1.23348,1.23348,1.23337,1.23345,74600000.0
2005-06-30 12:39:00,1.23345,1.23345,1.23317,1.2332,68499998.0
2005-06-30 12:40:00,1.2332,1.2332,1.2328,1.23299,165400003.0
2005-06-30 12:41:00,1.233,1.233,1.23298,1.233,169000000.0
2005-06-30 12:42:00,1.23297,1.23297,1.23277,1.23287,158400004.0
2005-06-30 12:43:00,1.23276,1.23281,1.2327,1.23281,88490000.0
2005-06-30 12:44:00,1.23294,1.23294,1.2328,1.23283,142500000.0
2005-06-30 12:45:00,1.2328,1.23285,1.2327,1.2328,24800000.0
2005-06-30 12:46:00,1.23282,1.2329,1.23282,1.23283,171900001.0
2005-06-30 12:47:00,1.23273,1.23273,1.23249,1.23249,44600000.0
2005-06-30 12:48:00,1.23245,1.23245,1.2323,1.2324,113899999.0
2005-06-30 12:49:00,1.23236,1.23236,1.23226,1.23226,21900000.0
2005-06-30 12:50:00,1.2322,1.23227,1.23213,1.23225,61899998.0
2005-06-30 12:51:00,1.23216,1.23216,1.23207,1.23212,78200001.0
2005-06-30 12:52:00,1.23208,1.2321,1.23205,1.2321,45100000.0
2005-06-30 12:53:00,1.23208,1.23208,1.23205,1.23205,77799999.0
2005-06-30 12:54:00,1.23184,1.23184,1.23166,1.23166,43600001.0
2005-06-30 12:55:00,1.23138,1.23168,1.2313,1.23168,88500000.0
2005-06-30 12:56:00,1.23175,1.23175,1.23137,1.23137,93100002.0
2005-06-30 12:57:00,1.23145,1.23166,1.23145,1.23151,79899999.0
2005-06-30 12:58:00,1.23167,1.23218,1.23167,1.23215,121100000.0
2005-06-30 12:59:00,1.23222,1.23238,1.23222,1.23238,36800000.0
2005-06-30 13:00:00,1.23228,1.23234,1.23217,1.23217,157999999.0
2005-06-30 13:01:00,1.2323,1.23233,1.23222,1.23228,43300001.0
2005-06-30 13:02:00,1.23219,1.23221,1.23212,1.23212,22300000.0
2005-06-30 13:03:00,1.23207,1.23213,1.23207,1.2321,120700000.0
2005-06-30 13:04:00,1.2319,1.232,1.23117,1.23117,92100001.0
2005-06-30 13:05:00,1.23116,1.23124,1.23116,1.23124,54500001.0
2005-06-30 13:06:00,1.23145,1.2316,1.23145,1.23158,83400000.0
2005-06-30 13:07:00,1.23165,1.23165,1.23155,1.23155,187700001.0
2005-06-30 13:08:00,1.23165,1.23175,1.2316,1.23162,97100001.0
2005-06-30 13:09:00,1.23157,1.23163,1.23155,1.23163,89699998.0
2005-06-30 13:10:00,1.2316,1.23165,1.2316,1.23165,43800000.0
2005-06-30 13:11:00,1.23167,1.23167,1.2316,1.2316,28900000.0
2005-06-30 13:12:00,1.23152,1.23152,1.23122,1.23127,46100000.0
2005-06-30 13:13:00,1.23128,1.2313,1.23128,1.2313,33100000.0
2005-06-30 13:14:00,1.23128,1.23134,1.23125,1.23134,58200001.0
2005-06-30 13:15:00,1.23118,1.23118,1.23105,1.23105,120899999.0
2005-06-30 13:16:00,1.23113,1.23113,1.23102,1.23108,101600000.0
2005-06-30 13:17:00,1.23103,1.23103,1.23091,1.23092,100700000.0
2005-06-30 13:18:00,1.23079,1.23088,1.23064,1.2307,105900003.0
2005-06-30 13:19:00,1.23077,1.23077,1.23073,1.23073,14100000.0
2005-06-30 13:20:00,1.2307,1.2308,1.2307,1.23072,83600000.0
2005-06-30 13:21:00,1.2307,1.2307,1.2307,1.2307,43100001.0
2005-06-30 13:22:00,1.23062,1.23075,1.23062,1.2307,187500003.0
2005-06-30 13:23:00,1.23085,1.23116,1.23085,1.23116,76899999.0
2005-06-30 13:24:00,1.23132,1.23132,1.23099,1.2313,151199997.0
2005-06-30 13:25:00,1.2312,1.2312,1.23096,1.23105,151600002.0
2005-06-30 13:26:00,1.23111,1.23127,1.23111,1.23127,12800000.0
2005-06-30 13:27:00,1.23148,1.23148,1.23139,1.23141,106799999.0
2005-06-30 13:28:00,1.23137,1.23137,1.23128,1.23128,36200000.0
2005-06-30 13:29:00,1.23125,1.23125,1.23106,1.23106,176999996.0
2005-06-30 13:30:00,1.23112,1.2312,1.2311,1.23118,127199998.0
2005-06-30 13:31:00,1.23113,1.23152,1.23113,1.23145,163600002.0
2005-06-30 13:32:00,1.23157,1.23164,1.23157,1.23158,82199998.0
2005-06-30 13:33:00,1.23165,1.23165,1.23152,1.23158,103400002.0
2005-06-30 13:34:00,1.23149,1.23149,1.23141,1.23141,6400000.0
2005-06-30 13:35:00,1.23129,1.23129,1.23115,1.23117,104199999.0
2005-06-30 13:36:00,1.23111,1.23121,1.23111,1.23121,76500003.0
2005-06-30 13:37:00,1.23118,1.2312,1.23114,1.23117,54799999.0
2005-06-30 13:38:00,1.23119,1.23126,1.23119,1.2312,103600003.0
2005-06-30 13:39:00,1.2312,1.2312,1.2312,1.2312,6000000.0
2005-06-30 13:40:00,1.23118,1.2312,1.23115,1.2312,80200000.0
2005-06-30 13:41:00,1.23112,1.23122,1.23108,1.2311,77900002.0
2005-06-30 13:42:00,1.23118,1.23122,1.23111,1.23114,161000005.0
2005-06-30 13:43:00,1.23125,1.23125,1.23115,1.23115,87600000.0
2005-06-30 13:44:00,1.23115,1.23116,1.23104,1.23104,143699996.0
2005-06-30 13:45:00,1.23103,1.23113,1.23102,1.23108,109600001.0
2005-06-30 13:46:00,1.23101,1.2311,1.23101,1.23102,95499998.0
2005-06-30 13:47:00,1.23092,1.23092,1.23064,1.23064,133700000.0
2005-06-30 13:48:00,1.23061,1.23072,1.23061,1.23067,52600000.0
2005-06-30 13:49:00,1.23072,1.23075,1.2307,1.23073,121300000.0
2005-06-30 13:50:00,1.23077,1.23077,1.23063,1.23063,134200001.0
2005-06-30 13:51:00,1.2305,1.23063,1.23036,1.23036,96899999.0
2005-06-30 13:52:00,1.23012,1.23032,1.23012,1.23031,49700000.0
2005-06-30 13:53:00,1.23039,1.2307,1.23039,1.2307,42700000.0
2005-06-30 13:54:00,1.23071,1.23125,1.23065,1.23125,58600000.0
2005-06-30 13:55:00,1.23114,1.23143,1.23091,1.23139,59499999.0
2005-06-30 13:56:00,1.23145,1.23182,1.23145,1.2317,137099999.0
2005-06-30 13:57:00,1.23156,1.23156,1.2311,1.2313,115399999.0
2005-06-30 13:58:00,1.23121,1.23133,1.23101,1.23128,170600004.0
2005-06-30 13:59:00,1.23125,1.23125,1.23109,1.2312,84200000.0
2005-06-30 14:00:00,1.23124,1.23136,1.23124,1.23136,4800000.0
2005-06-30 14:01:00,1.23152,1.2317,1.23152,1.2317,10400000.0
2005-06-30 14:02:00,1.23157,1.23167,1.23143,1.23167,45299999.0
2005-06-30 14:03:00,1.23196,1.23227,1.23196,1.23227,60200001.0
2005-06-30 14:04:00,1.23216,1.23217,1.23216,1.23217,27200000.0
2005-06-30 14:05:00,1.23211,1.23237,1.23211,1.23237,31900000.0
2005-06-30 14:06:00,1.23219,1.23231,1.23219,1.23226,73300000.0
2005-06-30 14:07:00,1.23235,1.23246,1.23218,1.23237,97499999.0
2005-06-30 14:08:00,1.23235,1.23267,1.23235,1.23251,88799999.0
2005-06-30 14:09:00,1.23248,1.23257,1.23244,1.23247,118300000.0
2005-06-30 14:10:00,1.23252,1.23252,1.23224,1.23246,114300001.0
2005-06-30 14:11:00,1.23235,1.23235,1.23204,1.23205,107599999.0
2005-06-30 14:12:00,1.232,1.23204,1.23191,1.23191,106099998.0
2005-06-30 14:13:00,1.2319,1.23205,1.2319,1.232,16800000.0
2005-06-30 14:14:00,1.23205,1.23213,1.23199,1.23199,94400000.0
2005-06-30 14:15:00,1.23197,1.23223,1.23197,1.23221,123600002.0
2005-06-30 14:16:00,1.23219,1.23219,1.23211,1.23211,86099998.0
2005-06-30 14:17:00,1.23192,1.23211,1.23192,1.23211,101100003.0
2005-06-30 14:18:00,1.23206,1.23227,1.23206,1.23227,61900001.0
2005-06-30 14:19:00,1.23225,1.23225,1.23212,1.23223,85099999.0
2005-06-30 14:20:00,1.2322,1.23228,1.23217,1.23226,40800000.0
2005-06-30 14:21:00,1.23205,1.23205,1.23113,1.23144,115700001.0
2005-06-30 14:22:00,1.23147,1.23149,1.23117,1.23117,52500000.0
2005-06-30 14:23:00,1.23119,1.23138,1.23112,1.23131,88200000.0
2005-06-30 14:24:00,1.23142,1.23158,1.2314,1.23157,80600000.0
2005-06-30 14:25:00,1.23125,1.23125,1.2311,1.2311,14400000.0
2005-06-30 14:26:00,1.23077,1.23089,1.2306,1.2306,95700000.0
2005-06-30 14:27:00,1.23053,1.23053,1.23022,1.23022,163899999.0
2005-06-30 14:28:00,1.23015,1.23028,1.22996,1.23028,121900000.0
2005-06-30 14:29:00,1.23023,1.23062,1.23023,1.23045,156000004.0
2005-06-30 14:30:00,1.23015,1.23021,1.22972,1.23021,101700002.0
2005-06-30 14:31:00,1.2304,1.23042,1.22969,1.22973,124900000.0
2005-06-30 14:32:00,1.22976,1.22991,1.22976,1.2298,76800002.0
2005-06-30 14:33:00,1.22988,1.23006,1.22977,1.23,158200002.0
2005-06-30 14:34:00,1.23,1.23083,1.23,1.23083,30500001.0
2005-06-30 14:35:00,1.23053,1.23077,1.23032,1.23066,81499998.0
2005-06-30 14:36:00,1.23071,1.23071,1.23054,1.2306,121499999.0
2005-06-30 14:37:00,1.23056,1.23063,1.23046,1.2305,60499999.0
2005-06-30 14:38:00,1.23045,1.23045,1.22986,1.22993,169599997.0
2005-06-30 14:39:00,1.22981,1.22981,1.22892,1.22892,71000001.0
2005-06-30 14:40:00,1.2288,1.22915,1.2288,1.22906,128499994.0
2005-06-30 14:41:00,1.22908,1.22926,1.22906,1.22912,111400000.0
2005-06-30 14:42:00,1.22895,1.22895,1.22857,1.22857,88000002.0
2005-06-30 14:43:00,1.22848,1.22863,1.22839,1.22856,86000000.0
2005-06-30 14:44:00,1.22843,1.22867,1.22843,1.22867,82500001.0
2005-06-30 14:45:00,1.2288,1.22897,1.22868,1.22888,113500001.0
2005-06-30 14:46:00,1.229,1.22907,1.22883,1.22892,116600001.0
2005-06-30 14:47:00,1.22876,1.22879,1.22859,1.22879,53199999.0
2005-06-30 14:48:00,1.22881,1.22918,1.22866,1.22918,74599999.0
2005-06-30 14:49:00,1.22915,1.22915,1.22883,1.22894,209500001.0
2005-06-30 14:50:00,1.22907,1.22907,1.22889,1.22892,55400000.0
2005-06-30 14:51:00,1.22873,1.22899,1.22864,1.22873,73299999.0
2005-06-30 14:52:00,1.22862,1.22874,1.22862,1.22865,140400000.0
2005-06-30 14:53:00,1.22862,1.2288,1.22862,1.22877,42799998.0
2005-06-30 14:54:00,1.22861,1.22866,1.22855,1.22861,128000003.0
2005-06-30 14:55:00,1.22871,1.22871,1.22849,1.22871,188200005.0
2005-06-30 14:56:00,1.22868,1.22869,1.22855,1.22855,55400001.0
2005-06-30 14:57:00,1.22825,1.22825,1.22788,1.22788,49600000.0
2005-06-30 14:58:00,1.22776,1.22778,1.22761,1.22761,116700003.0
2005-06-30 14:59:00,1.22782,1.22819,1.22782,1.22819,80200002.0
2005-06-30 15:00:00,1.22795,1.228,1.22781,1.22781,22400000.0
2005-06-30 15:01:00,1.22764,1.22767,1.2275,1.22761,83900000.0
2005-06-30 15:02:00,1.22765,1.22775,1.22741,1.22741,75500000.0
2005-06-30 15:03:00,1.22732,1.22757,1.22732,1.22744,57500000.0
2005-06-30 15:04:00,1.2275,1.2277,1.2275,1.22761,56899999.0
2005-06-30 15:05:00,1.22763,1.22763,1.2274,1.2274,45799999.0
2005-06-30 15:06:00,1.22752,1.22767,1.22752,1.22767,115799999.0
2005-06-30 15:07:00,1.22768,1.22768,1.22747,1.22749,93600000.0
2005-06-30 15:08:00,1.22749,1.22762,1.22749,1.22753,109700001.0
2005-06-30 15:09:00,1.22768,1.22782,1.22768,1.22772,117700002.0
2005-06-30 15:10:00,1.22768,1.22774,1.22767,1.22771,130000001.0
2005-06-30 15:11:00,1.22771,1.22782,1.22768,1.22782,164700001.0
2005-06-30 15:12:00,1.22787,1.22787,1.22783,1.22783,54000001.0
2005-06-30 15:13:00,1.22774,1.22787,1.22773,1.22781,91499999.0
2005-06-30 15:14:00,1.22779,1.2278,1.22773,1.22773,78200001.0
2005-06-30 15:15:00,1.22806,1.22814,1.22804,1.22804,139199998.0
2005-06-30 15:16:00,1.22814,1.22818,1.22802,1.22806,92300000.0
2005-06-30 15:17:00,1.22804,1.22804,1.22795,1.22795,81700002.0
2005-06-30 15:18:00,1.22797,1.22808,1.22791,1.22808,107099998.0
2005-06-30 15:19:00,1.22798,1.22819,1.22798,1.22812,108599998.0
2005-06-30 15:20:00,1.2282,1.22833,1.2282,1.22833,82800001.0
2005-06-30 15:21:00,1.22823,1.22826,1.22814,1.22815,55699999.0
2005-06-30 15:22:00,1.22807,1.22815,1.22798,1.22815,103299999.0
2005-06-30 15:23:00,1.22816,1.22826,1.22816,1.22823,79300002.0
2005-06-30 15:24:00,1.22815,1.22826,1.22815,1.2282,188700000.0
2005-06-30 15:25:00,1.22824,1.22833,1.22824,1.22826,62300000.0
2005-06-30 15:26:00,1.22827,1.22827,1.22817,1.22822,96299998.0
2005-06-30 15:27:00,1.22835,1.22842,1.22833,1.22834,47700001.0
2005-06-30 15:28:00,1.22822,1.22827,1.22812,1.22812,34300000.0
2005-06-30 15:29:00,1.2282,1.22825,1.2282,1.22821,53599999.0
2005-06-30 15:30:00,1.22821,1.22823,1.22815,1.22815,34400000.0
2005-06-30 15:31:00,1.22801,1.22801,1.22792,1.22798,46900001.0
2005-06-30 15:32:00,1.22795,1.22806,1.22795,1.22795,65099999.0
2005-06-30 15:33:00,1.22793,1.22804,1.22793,1.22801,100499998.0
2005-06-30 15:34:00,1.22803,1.22803,1.22782,1.22789,53200000.0
2005-06-30 15:35:00,1.22792,1.22795,1.22783,1.22784,162700000.0
2005-06-30 15:36:00,1.22782,1.2279,1.2277,1.22771,64600001.0
2005-06-30 15:37:00,1.22767,1.22767,1.22731,1.2274,124299999.0
2005-06-30 15:38:00,1.22741,1.22758,1.22741,1.22751,100900002.0
2005-06-30 15:39:00,1.22753,1.22767,1.22753,1.2276,77700002.0
2005-06-30 15:40:00,1.22753,1.22753,1.22738,1.22746,78200003.0
2005-06-30 15:41:00,1.22714,1.22714,1.22649,1.2265,99500003.0
2005-06-30 15:42:00,1.22652,1.22663,1.22632,1.2264,168100001.0
2005-06-30 15:43:00,1.22637,1.22637,1.22599,1.22601,141500003.0
2005-06-30 15:44:00,1.22586,1.22594,1.22576,1.22587,48600000.0
2005-06-30 15:45:00,1.2257,1.2257,1.22544,1.22548,109400002.0
2005-06-30 15:46:00,1.22543,1.22571,1.22541,1.22571,95700001.0
2005-06-30 15:47:00,1.22582,1.2259,1.22574,1.22574,113600000.0
2005-06-30 15:48:00,1.22587,1.22587,1.22551,1.22551,53600000.0
2005-06-30 15:49:00,1.22536,1.22536,1.22489,1.22521,64600000.0
2005-06-30 15:50:00,1.22485,1.22508,1.22449,1.22449,75999999.0
2005-06-30 15:51:00,1.22445,1.22471,1.22445,1.22448,159100000.0
2005-06-30 15:52:00,1.22429,1.22439,1.22414,1.22439,140899999.0
2005-06-30 15:53:00,1.22457,1.22474,1.22457,1.22467,45600000.0
2005-06-30 15:54:00,1.22466,1.22471,1.22454,1.22471,98099999.0
2005-06-30 15:55:00,1.22468,1.22483,1.22467,1.22479,47400000.0
2005-06-30 15:56:00,1.22489,1.22506,1.22489,1.225,103500003.0
2005-06-30 15:57:00,1.22496,1.22496,1.22483,1.22484,42700000.0
2005-06-30 15:58:00,1.22476,1.22485,1.22467,1.22485,60800000.0
2005-06-30 15:59:00,1.22495,1.22507,1.22491,1.22507,94299998.0
2005-06-30 16:00:00,1.22504,1.22517,1.22504,1.22517,41500001.0
2005-06-30 16:01:00,1.22522,1.22526,1.22503,1.22509,91000001.0
2005-06-30 16:02:00,1.22505,1.22505,1.22495,1.22495,29599999.0
2005-06-30 16:03:00,1.22503,1.22511,1.2249,1.22511,78400001.0
2005-06-30 16:04:00,1.22505,1.22511,1.22496,1.22503,59900002.0
2005-06-30 16:05:00,1.22509,1.22509,1.22501,1.22501,10400000.0
2005-06-30 16:06:00,1.225,1.225,1.2249,1.22491,109800001.0
2005-06-30 16:07:00,1.2249,1.2249,1.22474,1.22481,101300000.0
2005-06-30 16:08:00,1.22485,1.22493,1.22482,1.22493,105999999.0
2005-06-30 16:09:00,1.22492,1.22498,1.22492,1.22498,33100001.0
2005-06-30 16:10:00,1.22511,1.22526,1.22511,1.2252,91600000.0
2005-06-30 16:11:00,1.2252,1.22528,1.2251,1.2252,121599999.0
2005-06-30 16:12:00,1.22523,1.22527,1.22523,1.22527,3200000.0
2005-06-30 16:13:00,1.22541,1.22541,1.22537,1.22537,22300000.0
2005-06-30 16:14:00,1.22562,1.22587,1.22562,1.2258,118600000.0
2005-06-30 16:15:00,1.2257,1.2257,1.22544,1.22549,77700001.0
2005-06-30 16:16:00,1.22548,1.2255,1.22542,1.22548,76900000.0
2005-06-30 16:17:00,1.22546,1.22546,1.22539,1.22539,6800000.0
2005-06-30 16:18:00,1.22545,1.22553,1.22542,1.22542,42200000.0
2005-06-30 16:19:00,1.2254,1.2254,1.22538,1.2254,78299997.0
2005-06-30 16:20:00,1.22535,1.22553,1.22535,1.22553,43700000.0
2005-06-30 16:21:00,1.22548,1.22556,1.22548,1.22551,169000001.0
2005-06-30 16:22:00,1.22546,1.22546,1.22529,1.22529,53900000.0
2005-06-30 16:23:00,1.22548,1.22553,1.22545,1.22545,232099999.0
2005-06-30 16:24:00,1.22552,1.2256,1.22549,1.22549,77200000.0
2005-06-30 16:25:00,1.22558,1.22559,1.2255,1.22559,107699998.0
2005-06-30 16:26:00,1.22559,1.22569,1.22554,1.22566,103700000.0
2005-06-30 16:27:00,1.22578,1.22593,1.22578,1.22592,104099999.0
2005-06-30 16:28:00,1.22592,1.22599,1.22589,1.22592,121100002.0
2005-06-30 16:29:00,1.22603,1.22617,1.22603,1.2261,72400000.0
2005-06-30 16:30:00,1.22605,1.22605,1.22595,1.22595,24000000.0
2005-06-30 16:31:00,1.2259,1.22607,1.2259,1.22602,145100000.0
2005-06-30 16:32:00,1.22602,1.22606,1.22577,1.22588,100899998.0
2005-06-30 16:33:00,1.22587,1.226,1.22586,1.22591,121500001.0
2005-06-30 16:34:00,1.22582,1.22595,1.22579,1.22579,144300001.0
2005-06-30 16:35:00,1.22591,1.22591,1.22575,1.22578,43900000.0
2005-06-30 16:36:00,1.22583,1.22586,1.22583,1.22583,65499999.0
2005-06-30 16:37:00,1.22567,1.22567,1.22545,1.22545,36999999.0
2005-06-30 16:38:00,1.22535,1.22535,1.22507,1.22507,161390000.0
2005-06-30 16:39:00,1.22518,1.22524,1.22513,1.2252,148699998.0
2005-06-30 16:40:00,1.22517,1.22533,1.225,1.22501,162100001.0
2005-06-30 16:41:00,1.22487,1.22496,1.22486,1.22486,33200001.0
2005-06-30 16:42:00,1.22488,1.22488,1.22478,1.22478,8000000.0
2005-06-30 16:43:00,1.22483,1.22505,1.22483,1.22499,72400001.0
2005-06-30 16:44:00,1.22505,1.22509,1.22494,1.22503,55700001.0
2005-06-30 16:45:00,1.2252,1.22527,1.22509,1.22512,65500001.0
2005-06-30 16:46:00,1.22493,1.22493,1.2248,1.22482,112599999.0
2005-06-30 16:47:00,1.22485,1.22492,1.22476,1.22488,86699998.0
2005-06-30 16:48:00,1.22484,1.22497,1.22484,1.22497,96100000.0
2005-06-30 16:49:00,1.22497,1.22506,1.22495,1.22498,154800002.0
2005-06-30 16:50:00,1.22492,1.22499,1.22479,1.22485,154600002.0
2005-06-30 16:51:00,1.22491,1.22503,1.22491,1.22503,52000001.0
2005-06-30 16:52:00,1.22495,1.22509,1.22489,1.2249,62700000.0
2005-06-30 16:53:00,1.22473,1.22495,1.22473,1.22495,187799998.0
2005-06-30 16:54:00,1.22484,1.22484,1.22483,1.22483,12000000.0
2005-06-30 16:55:00,1.22484,1.22495,1.22484,1.22495,52600000.0
2005-06-30 16:56:00,1.22497,1.22497,1.22484,1.22484,24300000.0
2005-06-30 16:57:00,1.22478,1.225,1.22474,1.2248,138600000.0
2005-06-30 16:58:00,1.22477,1.22486,1.22477,1.22478,36100000.0
2005-06-30 16:59:00,1.2247,1.2247,1.22453,1.22455,92200001.0
2005-06-30 17:00:00,1.22467,1.22482,1.22455,1.22475,136000000.0
2005-06-30 17:01:00,1.22462,1.22462,1.22455,1.22455,27899999.0
2005-06-30 17:02:00,1.2245,1.22453,1.22439,1.22439,71600002.0
2005-06-30 17:03:00,1.22437,1.2244,1.22414,1.22422,226500001.0
2005-06-30 17:04:00,1.22417,1.22429,1.22398,1.22401,151100000.0
2005-06-30 17:05:00,1.22395,1.22395,1.22371,1.22379,144500000.0
2005-06-30 17:06:00,1.22375,1.2239,1.22375,1.22375,127199999.0
2005-06-30 17:07:00,1.2238,1.22385,1.22366,1.22366,148000001.0
2005-06-30 17:08:00,1.22363,1.22393,1.22363,1.22393,110800001.0
2005-06-30 17:09:00,1.22379,1.22391,1.22379,1.22385,80600000.0
2005-06-30 17:10:00,1.22379,1.22421,1.22379,1.22421,42700000.0
2005-06-30 17:11:00,1.22414,1.22431,1.22414,1.2243,31100000.0
2005-06-30 17:12:00,1.22437,1.22441,1.22434,1.2244,65200001.0
2005-06-30 17:13:00,1.22436,1.22451,1.22436,1.22448,99100001.0
2005-06-30 17:14:00,1.22452,1.2247,1.22452,1.22456,126600000.0
2005-06-30 17:15:00,1.22464,1.22471,1.22453,1.22468,132900000.0
2005-06-30 17:16:00,1.22475,1.22486,1.22456,1.22479,107700000.0
2005-06-30 17:17:00,1.22472,1.22487,1.22457,1.22457,162399999.0
2005-06-30 17:18:00,1.22427,1.22427,1.22389,1.22403,62400000.0
2005-06-30 17:19:00,1.22405,1.22421,1.22403,1.22403,88600000.0
2005-06-30 17:20:00,1.22395,1.22409,1.22394,1.22409,109400000.0
2005-06-30 17:21:00,1.22406,1.22426,1.22397,1.22397,167900003.0
2005-06-30 17:22:00,1.2238,1.224,1.2238,1.22388,90699999.0
2005-06-30 17:23:00,1.22393,1.22413,1.22387,1.22413,40000000.0
2005-06-30 17:24:00,1.22429,1.22431,1.22415,1.22431,93700001.0
2005-06-30 17:25:00,1.22432,1.22439,1.22432,1.22432,127700000.0
2005-06-30 17:26:00,1.22431,1.22432,1.22401,1.22401,31900000.0
2005-06-30 17:27:00,1.22392,1.22392,1.22386,1.22386,29400001.0
2005-06-30 17:28:00,1.22366,1.22366,1.22347,1.22363,106800001.0
2005-06-30 17:29:00,1.22366,1.22377,1.22366,1.22367,78999999.0
2005-06-30 17:30:00,1.2238,1.22395,1.22372,1.22395,146700002.0
2005-06-30 17:31:00,1.22405,1.22424,1.22405,1.22424,79900002.0
2005-06-30 17:32:00,1.22423,1.22423,1.22402,1.22402,94400000.0
2005-06-30 17:33:00,1.22401,1.22408,1.22387,1.22393,111899999.0
2005-06-30 17:34:00,1.22392,1.22411,1.22392,1.22411,3400000.0
2005-06-30 17:35:00,1.22397,1.22427,1.22397,1.22408,107700001.0
2005-06-30 17:36:00,1.22407,1.2242,1.22404,1.22405,146999999.0
2005-06-30 17:37:00,1.22416,1.22416,1.22384,1.224,198400000.0
2005-06-30 17:38:00,1.224,1.224,1.22374,1.22379,33200000.0
2005-06-30 17:39:00,1.22376,1.22385,1.22367,1.22385,59300001.0
2005-06-30 17:40:00,1.22393,1.22401,1.22383,1.22392,175700007.0
2005-06-30 17:41:00,1.22398,1.22431,1.22396,1.22431,61400001.0
2005-06-30 17:42:00,1.22433,1.22444,1.22424,1.22424,69300001.0
2005-06-30 17:43:00,1.22405,1.22416,1.22394,1.22409,135000002.0
2005-06-30 17:44:00,1.22403,1.22413,1.22395,1.22409,171400000.0
2005-06-30 17:45:00,1.22408,1.22433,1.22402,1.22433,94500001.0
2005-06-30 17:46:00,1.22447,1.22467,1.22447,1.22467,84699999.0
2005-06-30 17:47:00,1.22472,1.22479,1.22461,1.22463,46400000.0
2005-06-30 17:48:00,1.22473,1.22493,1.22473,1.22493,51099999.0
2005-06-30 17:49:00,1.22495,1.22519,1.22484,1.22493,88500002.0
2005-06-30 17:50:00,1.22475,1.22475,1.2246,1.2246,29700000.0
2005-06-30 17:51:00,1.22455,1.22455,1.22435,1.22435,74200001.0
2005-06-30 17:52:00,1.22453,1.22453,1.22452,1.22452,34200000.0
2005-06-30 17:53:00,1.22451,1.22453,1.22447,1.22447,125800001.0
2005-06-30 17:54:00,1.22455,1.2249,1.22455,1.2249,17690000.0
2005-06-30 17:55:00,1.22494,1.22535,1.22494,1.22535,57490000.0
2005-06-30 17:56:00,1.22529,1.22529,1.22498,1.22507,68199999.0
2005-06-30 17:57:00,1.22508,1.22563,1.22497,1.22544,143300001.0
2005-06-30 17:58:00,1.22546,1.22563,1.22545,1.22545,120800001.0
2005-06-30 17:59:00,1.22542,1.2256,1.22536,1.22536,142300001.0
2005-06-30 18:00:00,1.22521,1.22521,1.22514,1.22514,5600000.0
2005-06-30 18:01:00,1.22495,1.22512,1.22486,1.22512,533700001.0
2005-06-30 18:02:00,1.22526,1.2254,1.22526,1.22536,656199999.0
2005-06-30 18:03:00,1.22536,1.22551,1.2253,1.22536,725599993.0
2005-06-30 18:04:00,1.2255,1.22584,1.22528,1.22528,850700005.0
2005-06-30 18:05:00,1.22535,1.22564,1.22534,1.22534,853799993.0
2005-06-30 18:06:00,1.2254,1.22542,1.2253,1.2254,542300004.0
2005-06-30 18:07:00,1.2254,1.22552,1.22534,1.2254,1312300012.0
2005-06-30 18:08:00,1.22541,1.2255,1.22534,1.2254,898199999.0
2005-06-30 18:09:00,1.22538,1.22538,1.22529,1.22531,381099994.0
2005-06-30 18:10:00,1.22537,1.22538,1.2252,1.22526,750200005.0
2005-06-30 18:11:00,1.22529,1.22529,1.22504,1.22528,867600004.0
2005-06-30 18:12:00,1.22538,1.22541,1.22528,1.22528,109100003.0
2005-06-30 18:13:00,1.22529,1.22542,1.22518,1.22542,415100001.0
2005-06-30 18:14:00,1.22552,1.22593,1.22549,1.22586,494700000.0
2005-06-30 18:15:00,1.22592,1.22599,1.22567,1.22567,736600002.0
2005-06-30 18:16:00,1.22563,1.22572,1.22546,1.22559,380200002.0
2005-06-30 18:17:00,1.22563,1.22573,1.22557,1.2257,823899997.0
2005-06-30 18:18:00,1.22569,1.22569,1.22557,1.22566,550899994.0
2005-06-30 18:19:00,1.22576,1.22582,1.22531,1.22542,125600001.0
2005-06-30 18:20:00,1.2254,1.2254,1.22506,1.22515,623600003.0
2005-06-30 18:21:00,1.22521,1.22546,1.22512,1.22535,256800001.0
2005-06-30 18:22:00,1.22548,1.2257,1.22539,1.2257,267300002.0
2005-06-30 18:23:00,1.22566,1.22566,1.2255,1.22565,356000007.0
2005-06-30 18:24:00,1.22559,1.22568,1.22547,1.22548,561900005.0
2005-06-30 18:25:00,1.22548,1.22566,1.22544,1.22566,368700002.0
2005-06-30 18:26:00,1.2256,1.22567,1.22547,1.22554,955900005.0
2005-06-30 18:27:00,1.22561,1.22569,1.2256,1.2256,530100004.0
2005-06-30 18:28:00,1.22559,1.22568,1.22557,1.22561,369599998.0
2005-06-30 18:29:00,1.22563,1.2257,1.22561,1.22562,385300007.0
2005-06-30 18:30:00,1.2256,1.22573,1.22557,1.2257,934500001.0
2005-06-30 18:31:00,1.22571,1.22578,1.22568,1.22576,561500006.0
2005-06-30 18:32:00,1.22568,1.22578,1.2256,1.2257,438600003.0
2005-06-30 18:33:00,1.2257,1.22593,1.2257,1.2259,476300000.0
2005-06-30 18:34:00,1.2259,1.22592,1.22581,1.22592,295599998.0
2005-06-30 18:35:00,1.22593,1.22595,1.22584,1.22585,408200003.0
2005-06-30 18:36:00,1.2258,1.22582,1.22572,1.22573,376699999.0
2005-06-30 18:37:00,1.22575,1.22584,1.22575,1.2258,56900000.0
2005-06-30 18:38:00,1.22588,1.2259,1.2258,1.2259,200600000.0
2005-06-30 18:39:00,1.22589,1.22589,1.22582,1.22589,252300001.0
2005-06-30 18:40:00,1.2259,1.22595,1.22585,1.2259,849899997.0
2005-06-30 18:41:00,1.22587,1.22589,1.22575,1.22583,313900003.0
2005-06-30 18:42:00,1.22585,1.22599,1.22582,1.22589,509199999.0
2005-06-30 18:43:00,1.2258,1.22612,1.2258,1.226,517099999.0
2005-06-30 18:44:00,1.22582,1.22594,1.22578,1.22587,309099998.0
2005-06-30 18:45:00,1.22593,1.22593,1.22579,1.22585,507700001.0
2005-06-30 18:46:00,1.22589,1.22594,1.22583,1.22591,136100000.0
2005-06-30 18:47:00,1.22592,1.22598,1.22592,1.22596,27200000.0
2005-06-30 18:48:00,1.22599,1.22602,1.22593,1.22593,118400001.0
2005-06-30 18:49:00,1.22595,1.22595,1.2259,1.22595,95400000.0
2005-06-30 18:50:00,1.22618,1.22647,1.22603,1.22647,74600000.0
2005-06-30 18:51:00,1.22657,1.2267,1.22652,1.22667,168500000.0
2005-06-30 18:52:00,1.22673,1.22679,1.22667,1.22672,127600001.0
2005-06-30 18:53:00,1.22675,1.22698,1.22675,1.22692,634400002.0
2005-06-30 18:54:00,1.22697,1.22709,1.22697,1.22698,168900000.0
2005-06-30 18:55:00,1.22692,1.22692,1.2268,1.2268,473600001.0
2005-06-30 18:56:00,1.2269,1.22707,1.22683,1.22683,264500001.0
2005-06-30 18:57:00,1.22677,1.22677,1.22656,1.22673,303899995.0
2005-06-30 18:58:00,1.22679,1.22682,1.2267,1.2267,111199998.0
2005-06-30 18:59:00,1.22665,1.22686,1.22665,1.22673,570600003.0
2005-06-30 19:00:00,1.22675,1.22695,1.22675,1.22695,314400004.0
2005-06-30 19:01:00,1.227,1.227,1.22695,1.22695,117099999.0
2005-06-30 19:02:00,1.22698,1.22698,1.2269,1.22698,154899999.0
2005-06-30 19:03:00,1.227,1.22705,1.22695,1.22695,262199996.0
2005-06-30 19:04:00,1.22702,1.22713,1.22698,1.22705,182700002.0
2005-06-30 19:05:00,1.22704,1.2272,1.22701,1.22717,204400001.0
2005-06-30 19:06:00,1.22724,1.22732,1.22719,1.22726,404600005.0
2005-06-30 19:07:00,1.2273,1.22735,1.2273,1.22735,186900005.0
2005-06-30 19:08:00,1.22736,1.22749,1.22736,1.22743,663200001.0
2005-06-30 19:09:00,1.22742,1.22745,1.22725,1.22728,533499997.0
2005-06-30 19:10:00,1.22733,1.2274,1.22732,1.22734,110399998.0
2005-06-30 19:11:00,1.22739,1.22763,1.22739,1.22746,403200000.0
2005-06-30 19:12:00,1.2274,1.22752,1.2274,1.22751,196699998.0
2005-06-30 19:13:00,1.22756,1.2278,1.22752,1.22756,143700000.0
2005-06-30 19:14:00,1.22752,1.2277,1.22747,1.22747,442200003.0
2005-06-30 19:15:00,1.22743,1.2275,1.22741,1.22742,444099998.0
2005-06-30 19:16:00,1.2274,1.22743,1.22737,1.2274,253600001.0
2005-06-30 19:17:00,1.22741,1.22742,1.2273,1.22735,310399999.0
2005-06-30 19:18:00,1.22726,1.22726,1.22697,1.227,470600000.0
2005-06-30 19:19:00,1.22698,1.22698,1.22669,1.22683,145199999.0
2005-06-30 19:20:00,1.22683,1.22701,1.22683,1.22695,248499999.0
2005-06-30 19:21:00,1.22697,1.22697,1.2269,1.2269,95699998.0
2005-06-30 19:22:00,1.22687,1.22687,1.22676,1.22687,306099998.0
2005-06-30 19:23:00,1.2268,1.2268,1.22677,1.22677,21700000.0
2005-06-30 19:24:00,1.22672,1.22678,1.22669,1.22678,12500000.0
2005-06-30 19:25:00,1.2268,1.22687,1.22674,1.22687,70000000.0
2005-06-30 19:26:00,1.22684,1.22685,1.22667,1.22683,159100004.0
2005-06-30 19:27:00,1.22682,1.22689,1.22679,1.22684,397699998.0
2005-06-30 19:28:00,1.2269,1.22701,1.2269,1.2269,111400001.0
2005-06-30 19:29:00,1.22693,1.22698,1.22692,1.22698,50000000.0
2005-06-30 19:30:00,1.22705,1.22705,1.22695,1.227,151300002.0
2005-06-30 19:31:00,1.227,1.227,1.227,1.227,61800001.0
2005-06-30 19:32:00,1.22698,1.227,1.22688,1.22688,55900000.0
2005-06-30 19:33:00,1.22681,1.22681,1.22639,1.22647,241300002.0
2005-06-30 19:34:00,1.2265,1.22667,1.2265,1.22667,48600001.0
2005-06-30 19:35:00,1.22663,1.22675,1.2266,1.22663,34300000.0
2005-06-30 19:36:00,1.2266,1.22667,1.22653,1.22653,128000000.0
2005-06-30 19:37:00,1.22665,1.22665,1.22652,1.2266,430500002.0
2005-06-30 19:38:00,1.22657,1.22669,1.22656,1.22667,182400002.0
2005-06-30 19:39:00,1.22665,1.22678,1.22662,1.22676,540000008.0
2005-06-30 19:40:00,1.22677,1.22692,1.22675,1.22692,209999998.0
2005-06-30 19:41:00,1.22697,1.22724,1.22697,1.22715,192900003.0
2005-06-30 19:42:00,1.22728,1.22732,1.22706,1.22706,162990001.0
2005-06-30 19:43:00,1.22715,1.22741,1.22715,1.2273,158700001.0
2005-06-30 19:44:00,1.22735,1.22744,1.22735,1.22739,38900000.0
2005-06-30 19:45:00,1.22744,1.22761,1.22744,1.2276,73200002.0
2005-06-30 19:46:00,1.22766,1.22766,1.22754,1.22754,66599999.0
2005-06-30 19:47:00,1.22732,1.22732,1.22718,1.22718,28700000.0
2005-06-30 19:48:00,1.2271,1.22715,1.22698,1.22698,59100000.0
2005-06-30 19:49:00,1.22695,1.22715,1.22695,1.227,215000000.0
2005-06-30 19:50:00,1.22702,1.22704,1.22678,1.22678,63400001.0
2005-06-30 19:51:00,1.22667,1.2267,1.22667,1.2267,3100000.0
2005-06-30 19:52:00,1.22668,1.22668,1.22659,1.22663,149400000.0
2005-06-30 19:53:00,1.2267,1.22677,1.2267,1.2267,193899997.0
2005-06-30 19:54:00,1.2267,1.2267,1.2267,1.2267,45200000.0
2005-06-30 19:55:00,1.22678,1.22678,1.2266,1.2266,18500000.0
2005-06-30 19:56:00,1.22681,1.22685,1.22669,1.22669,273400001.0
2005-06-30 19:57:00,1.22669,1.22696,1.22669,1.22696,217199998.0
2005-06-30 19:58:00,1.22687,1.22687,1.2267,1.22679,131299999.0
2005-06-30 19:59:00,1.2268,1.22689,1.2268,1.22685,146900000.0
2005-06-30 20:00:00,1.22688,1.22696,1.22685,1.22696,74699999.0
2005-06-30 20:01:00,1.22704,1.22711,1.22704,1.22711,85000000.0
2005-06-30 20:02:00,1.22711,1.22723,1.22705,1.22721,152100001.0
2005-06-30 20:03:00,1.2272,1.22721,1.22703,1.22714,665100000.0
2005-06-30 20:04:00,1.22731,1.22747,1.2273,1.2273,178100002.0
2005-06-30 20:05:00,1.22723,1.2274,1.22708,1.22708,80299999.0
2005-06-30 20:06:00,1.22718,1.22768,1.22718,1.22762,104000001.0
2005-06-30 20:07:00,1.22763,1.22783,1.22758,1.2277,171200003.0
2005-06-30 20:08:00,1.22778,1.22778,1.22771,1.22771,356200000.0
2005-06-30 20:09:00,1.2273,1.22752,1.22727,1.22733,267500003.0
2005-06-30 20:10:00,1.22705,1.22705,1.22623,1.22686,125299997.0
2005-06-30 20:11:00,1.22689,1.22705,1.22685,1.22702,107000001.0
2005-06-30 20:12:00,1.22697,1.22725,1.22684,1.22692,532000003.0
2005-06-30 20:13:00,1.22693,1.22707,1.22685,1.22707,141300001.0
2005-06-30 20:14:00,1.22704,1.22709,1.22697,1.22709,102699998.0
2005-06-30 20:15:00,1.22718,1.22738,1.22715,1.22737,442200000.0
2005-06-30 20:16:00,1.22736,1.22769,1.22719,1.22736,722499996.0
2005-06-30 20:17:00,1.22731,1.22731,1.22668,1.22701,389700003.0
2005-06-30 20:18:00,1.22717,1.22727,1.22706,1.22706,235500001.0
2005-06-30 20:19:00,1.22685,1.22722,1.22685,1.22722,93600000.0
2005-06-30 20:20:00,1.22698,1.2273,1.22698,1.22717,406300003.0
2005-06-30 20:21:00,1.2272,1.22738,1.22701,1.22701,354800000.0
2005-06-30 20:22:00,1.22709,1.22726,1.22705,1.22726,184199998.0
2005-06-30 20:23:00,1.2273,1.22738,1.22703,1.22703,588699999.0
2005-06-30 20:24:00,1.22704,1.22763,1.22704,1.22749,307899999.0
2005-06-30 20:25:00,1.22766,1.22766,1.22736,1.22746,120200000.0
2005-06-30 20:26:00,1.2274,1.2274,1.22716,1.22716,120899998.0
2005-06-30 20:27:00,1.22717,1.22742,1.22717,1.22733,140800000.0
2005-06-30 20:28:00,1.22738,1.22759,1.22734,1.22749,695900002.0
2005-06-30 20:29:00,1.22746,1.22756,1.22739,1.22752,451800006.0
2005-06-30 20:30:00,1.22751,1.22754,1.22722,1.22733,288000001.0
2005-06-30 20:31:00,1.22734,1.22734,1.22697,1.22697,427200004.0
2005-06-30 20:32:00,1.22679,1.22679,1.2247,1.22676,342099998.0
2005-06-30 20:33:00,1.22682,1.22696,1.22679,1.22688,243300002.0
2005-06-30 20:34:00,1.22673,1.22712,1.22612,1.22712,65199999.0
2005-06-30 20:35:00,1.22733,1.22752,1.22731,1.22742,194800001.0
2005-06-30 20:36:00,1.2274,1.22771,1.22721,1.22771,327900004.0
2005-06-30 20:37:00,1.22779,1.22779,1.22758,1.22772,161300002.0
2005-06-30 20:38:00,1.22775,1.22784,1.22773,1.22774,154299997.0
2005-06-30 20:39:00,1.22771,1.22789,1.2276,1.2276,388800000.0
2005-06-30 20:40:00,1.22753,1.22753,1.22727,1.22727,478000006.0
2005-06-30 20:41:00,1.22727,1.22727,1.22712,1.22714,524499998.0
2005-06-30 20:42:00,1.22708,1.22708,1.22699,1.22705,334700006.0
2005-06-30 20:43:00,1.2271,1.22735,1.2271,1.2272,119000001.0
2005-06-30 20:44:00,1.22721,1.22733,1.22714,1.22723,86299997.0
2005-06-30 20:45:00,1.22726,1.22736,1.22726,1.2273,207500001.0
2005-06-30 20:46:00,1.22732,1.22745,1.22726,1.22744,192600002.0
2005-06-30 20:47:00,1.22744,1.22749,1.22725,1.22749,213899997.0
2005-06-30 20:48:00,1.2275,1.2275,1.22736,1.22744,72599999.0
2005-06-30 20:49:00,1.2274,1.2274,1.22684,1.22706,367800002.0
2005-06-30 20:50:00,1.22702,1.22708,1.22702,1.22708,183700002.0
2005-06-30 20:51:00,1.2272,1.22737,1.2272,1.22735,97300000.0
2005-06-30 20:52:00,1.22735,1.22735,1.22727,1.22727,57200000.0
2005-06-30 20:53:00,1.22717,1.22722,1.22707,1.22713,142900002.0
2005-06-30 20:54:00,1.22718,1.22725,1.22704,1.22715,451199999.0
2005-06-30 20:55:00,1.2272,1.2272,1.22703,1.22716,211500003.0
2005-06-30 20:56:00,1.22717,1.2272,1.22704,1.2272,646000005.0
2005-06-30 20:57:00,1.2271,1.22727,1.2271,1.22715,533100005.0
2005-06-30 20:58:00,1.22716,1.22732,1.22716,1.22723,368499995.0
2005-06-30 20:59:00,1.22707,1.22712,1.2269,1.2269,261400005.0
2005-06-30 21:00:00,1.22678,1.22678,1.22503,1.22586,958100003.0
2005-06-30 21:01:00,1.22605,1.22605,1.2254,1.22573,576600002.0
2005-06-30 21:02:00,1.22572,1.22596,1.22572,1.22585,121200001.0
2005-06-30 21:03:00,1.22587,1.22587,1.22558,1.22558,486200002.0
2005-06-30 21:04:00,1.22566,1.22572,1.22554,1.22564,834489998.0
2005-06-30 21:05:00,1.22565,1.22579,1.22562,1.22576,799100006.0
2005-06-30 21:06:00,1.22587,1.22587,1.22573,1.22573,101600000.0
2005-06-30 21:07:00,1.22566,1.22566,1.22543,1.22543,651300000.0
2005-06-30 21:08:00,1.22542,1.22566,1.22542,1.22565,118100000.0
2005-06-30 21:09:00,1.22554,1.22565,1.22551,1.22565,74199999.0
2005-06-30 21:10:00,1.22563,1.22579,1.22559,1.22577,401299997.0
2005-06-30 21:11:00,1.22577,1.22577,1.2255,1.2255,299700000.0
2005-06-30 21:12:00,1.22551,1.22557,1.22542,1.22547,460699993.0
2005-06-30 21:13:00,1.22557,1.22557,1.22542,1.22542,432700005.0
2005-06-30 21:14:00,1.22552,1.22559,1.22549,1.2255,324200002.0
2005-06-30 21:15:00,1.2255,1.22562,1.2255,1.22556,95799997.0
2005-06-30 21:16:00,1.2255,1.22554,1.22543,1.2255,231400001.0
2005-06-30 21:17:00,1.2256,1.22582,1.2256,1.22582,73399998.0
2005-06-30 21:18:00,1.22587,1.22588,1.22577,1.22588,64899998.0
2005-06-30 21:19:00,1.22589,1.22599,1.22589,1.22593,164499998.0
2005-06-30 21:20:00,1.22619,1.22629,1.22595,1.22603,103199999.0
2005-06-30 21:21:00,1.22588,1.22588,1.22582,1.22582,62899998.0
2005-06-30 21:22:00,1.22582,1.22597,1.22582,1.22595,121699998.0
2005-06-30 21:23:00,1.22599,1.22617,1.22599,1.22617,109700001.0
2005-06-30 21:24:00,1.22622,1.22622,1.22613,1.22613,78000001.0
2005-06-30 21:25:00,1.22627,1.22646,1.22627,1.22646,16800000.0
2005-06-30 21:26:00,1.22638,1.22638,1.22631,1.22631,101800000.0
2005-06-30 21:27:00,1.22652,1.22652,1.22621,1.22648,195000001.0
2005-06-30 21:28:00,1.2263,1.22637,1.22625,1.2263,267300001.0
2005-06-30 21:29:00,1.22627,1.22627,1.22603,1.22605,123700001.0
2005-06-30 21:30:00,1.22608,1.22608,1.22597,1.22607,103599998.0
2005-06-30 21:31:00,1.22603,1.22603,1.22588,1.22589,60100000.0
2005-06-30 21:32:00,1.22591,1.22599,1.22588,1.22599,231199999.0
2005-06-30 21:33:00,1.22602,1.22602,1.2258,1.22581,129299998.0
2005-06-30 21:34:00,1.22595,1.22603,1.22594,1.22594,139899998.0
2005-06-30 21:35:00,1.22617,1.22625,1.22605,1.22615,137599998.0
2005-06-30 21:36:00,1.2257,1.2257,1.22524,1.22524,73400000.0
2005-06-30 21:37:00,1.22537,1.22537,1.2253,1.2253,74499999.0
2005-06-30 21:38:00,1.22545,1.22603,1.22545,1.22572,73600000.0
2005-06-30 21:39:00,1.22527,1.22527,1.22513,1.22513,316999999.0
2005-06-30 21:40:00,1.22524,1.22545,1.22488,1.22488,189900001.0
2005-06-30 21:41:00,1.22513,1.22513,1.22508,1.2251,15000000.0
2005-06-30 21:42:00,1.22504,1.22504,1.22493,1.22493,76500000.0
2005-06-30 21:43:00,1.22492,1.22497,1.22492,1.22492,79899999.0
2005-06-30 21:44:00,1.22496,1.22509,1.22496,1.22509,73400000.0
2005-06-30 21:45:00,1.2251,1.2251,1.2251,1.2251,205000003.0
2005-06-30 21:46:00,1.2251,1.22515,1.22505,1.22507,97000001.0
2005-06-30 21:47:00,1.22505,1.2251,1.22505,1.22507,184499997.0
2005-06-30 21:48:00,1.22511,1.22516,1.22509,1.22511,108500000.0
2005-06-30 21:49:00,1.22505,1.22515,1.22503,1.22508,58500001.0
2005-06-30 21:50:00,1.22501,1.22502,1.22485,1.22485,132499999.0
2005-06-30 21:51:00,1.22482,1.22485,1.22482,1.22482,189290002.0
2005-06-30 21:52:00,1.22489,1.22505,1.22489,1.22498,53399999.0
2005-06-30 21:53:00,1.225,1.225,1.225,1.225,63000000.0
2005-06-30 21:54:00,1.22532,1.2254,1.22525,1.22527,202300004.0
2005-06-30 21:55:00,1.22504,1.22511,1.22498,1.22498,135799998.0
2005-06-30 21:56:00,1.22505,1.22518,1.22505,1.22518,18300000.0
2005-06-30 21:57:00,1.22516,1.22516,1.22503,1.22508,95999997.0
2005-06-30 21:58:00,1.22487,1.22502,1.22487,1.22495,58499999.0
2005-06-30 21:59:00,1.2248,1.22495,1.2248,1.2249,153999999.0
2005-06-30 22:00:00,1.22492,1.22503,1.22485,1.22486,192300001.0
2005-06-30 22:01:00,1.22486,1.22487,1.22479,1.22479,143599999.0
2005-06-30 22:02:00,1.2247,1.22538,1.2247,1.22505,487899997.0
2005-06-30 22:03:00,1.22485,1.2249,1.22485,1.2249,240300000.0
2005-06-30 22:04:00,1.22493,1.22493,1.2248,1.22488,124100001.0
2005-06-30 22:05:00,1.2248,1.22489,1.2248,1.22482,116000000.0
2005-06-30 22:06:00,1.22485,1.22489,1.2248,1.2248,202899996.0
2005-06-30 22:07:00,1.22483,1.22483,1.2247,1.22477,144300004.0
2005-06-30 22:08:00,1.22453,1.22476,1.22418,1.22476,93200000.0
2005-06-30 22:09:00,1.22465,1.22479,1.22465,1.22475,253400004.0
2005-06-30 22:10:00,1.22475,1.22475,1.2247,1.2247,61600000.0
2005-06-30 22:11:00,1.22472,1.22479,1.22472,1.22479,124899998.0
2005-06-30 22:12:00,1.22482,1.22496,1.22482,1.2249,128400001.0
2005-06-30 22:13:00,1.2249,1.22495,1.2249,1.2249,43100000.0
2005-06-30 22:14:00,1.22495,1.22495,1.22487,1.22493,131000000.0
2005-06-30 22:15:00,1.22501,1.22507,1.22498,1.22499,164900002.0
2005-06-30 22:16:00,1.2249,1.2249,1.22471,1.22478,65100000.0
2005-06-30 22:17:00,1.2247,1.22475,1.22465,1.22475,48700001.0
2005-06-30 22:18:00,1.22475,1.22475,1.2247,1.2247,93600001.0
2005-06-30 22:19:00,1.2247,1.22488,1.2247,1.22482,139899997.0
2005-06-30 22:20:00,1.22507,1.22514,1.2246,1.22514,117700000.0
2005-06-30 22:21:00,1.22483,1.22483,1.22465,1.22465,293399999.0
2005-06-30 22:22:00,1.22465,1.22475,1.22465,1.22465,123600001.0
2005-06-30 22:23:00,1.22498,1.22506,1.22482,1.22482,52200000.0
2005-06-30 22:24:00,1.22471,1.22491,1.22471,1.22486,184600005.0
2005-06-30 22:25:00,1.22485,1.22485,1.22475,1.22475,90400001.0
2005-06-30 22:26:00,1.22498,1.22527,1.22482,1.22527,68200000.0
2005-06-30 22:27:00,1.22482,1.22492,1.22482,1.22487,359399996.0
2005-06-30 22:28:00,1.22487,1.22487,1.22478,1.22482,49300000.0
2005-06-30 22:29:00,1.22495,1.22503,1.22491,1.22494,219799997.0
2005-06-30 22:30:00,1.22498,1.22503,1.22494,1.22497,76299999.0
2005-06-30 22:31:00,1.22496,1.22496,1.22489,1.22489,18300000.0
2005-06-30 22:32:00,1.22485,1.2249,1.2248,1.22483,115999998.0
2005-06-30 22:33:00,1.22487,1.22494,1.22487,1.22492,110200003.0
2005-06-30 22:34:00,1.22485,1.22496,1.22479,1.22482,307400002.0
2005-06-30 22:35:00,1.22485,1.22485,1.2248,1.2248,224700005.0
2005-06-30 22:36:00,1.22518,1.22529,1.22499,1.22502,40100000.0
2005-06-30 22:37:00,1.22475,1.2248,1.2247,1.2247,147400002.0
2005-06-30 22:38:00,1.22485,1.22534,1.22481,1.2253,113900002.0
2005-06-30 22:39:00,1.22487,1.22509,1.22486,1.22486,203900000.0
2005-06-30 22:40:00,1.22504,1.22504,1.22483,1.22485,140500000.0
2005-06-30 22:41:00,1.22487,1.22491,1.22483,1.22487,85599999.0
2005-06-30 22:42:00,1.2249,1.2249,1.22479,1.22479,47600001.0
2005-06-30 22:43:00,1.22476,1.22487,1.22472,1.22487,293500002.0
2005-06-30 22:44:00,1.22503,1.22541,1.22493,1.22511,154899997.0
2005-06-30 22:45:00,1.22485,1.2249,1.22485,1.2249,1700000.0
2005-06-30 22:46:00,1.22493,1.22493,1.2248,1.2249,95899999.0
2005-06-30 22:47:00,1.22481,1.22481,1.22474,1.22474,14500000.0
2005-06-30 22:48:00,1.22478,1.22478,1.22465,1.22465,99200001.0
2005-06-30 22:49:00,1.22468,1.22468,1.22458,1.22462,64700000.0
2005-06-30 22:50:00,1.2247,1.22475,1.22465,1.22465,36500000.0
2005-06-30 22:51:00,1.22464,1.22471,1.2246,1.22471,86500001.0
2005-06-30 22:52:00,1.22466,1.22478,1.22466,1.2247,95999999.0
2005-06-30 22:53:00,1.22479,1.22491,1.22475,1.22483,60400000.0
2005-06-30 22:54:00,1.22487,1.22501,1.22487,1.22501,129500001.0
2005-06-30 22:55:00,1.22505,1.22508,1.22492,1.22496,241799997.0
2005-06-30 22:56:00,1.22495,1.22495,1.2249,1.2249,26300000.0
2005-06-30 22:57:00,1.22488,1.2249,1.2248,1.2248,99699998.0
2005-06-30 22:58:00,1.22485,1.22485,1.22463,1.22478,105200002.0
2005-06-30 22:59:00,1.22495,1.22498,1.22435,1.22466,116200003.0
2005-06-30 23:00:00,1.22448,1.22507,1.2244,1.22479,156199998.0
2005-06-30 23:01:00,1.22505,1.22516,1.22483,1.225,152100001.0
2005-06-30 23:02:00,1.22503,1.22536,1.22501,1.2252,158500002.0
2005-06-30 23:03:00,1.22508,1.22552,1.22508,1.22546,95000001.0
2005-06-30 23:04:00,1.22555,1.22568,1.22509,1.22558,139300002.0
2005-06-30 23:05:00,1.2255,1.22579,1.22534,1.22575,98399997.0
2005-06-30 23:06:00,1.22569,1.22585,1.22544,1.22585,146299999.0
2005-06-30 23:07:00,1.22591,1.22591,1.22531,1.22547,106500000.0
2005-06-30 23:08:00,1.22562,1.22565,1.2252,1.2252,134300000.0
2005-06-30 23:09:00,1.22538,1.22569,1.22538,1.22551,142300002.0
2005-06-30 23:10:00,1.22546,1.22581,1.22544,1.22544,155399999.0
2005-06-30 23:11:00,1.22559,1.22578,1.22552,1.22575,46300000.0
2005-06-30 23:12:00,1.22563,1.22579,1.22551,1.2257,170199999.0
2005-06-30 23:13:00,1.22548,1.22573,1.22544,1.22571,59999999.0
2005-06-30 23:14:00,1.22572,1.22581,1.22553,1.2258,173300001.0
2005-06-30 23:15:00,1.22585,1.22597,1.22564,1.22591,115199998.0
2005-06-30 23:16:00,1.22587,1.22595,1.2255,1.22557,80100001.0
2005-06-30 23:17:00,1.22556,1.22596,1.22556,1.22585,76800002.0
2005-06-30 23:18:00,1.22582,1.22582,1.22539,1.22541,56600001.0
2005-06-30 23:19:00,1.22545,1.22562,1.22523,1.2253,71000000.0
2005-06-30 23:20:00,1.22518,1.2255,1.22512,1.22519,162399997.0
2005-06-30 23:21:00,1.22532,1.22534,1.22518,1.22534,74599998.0
2005-06-30 23:22:00,1.22505,1.22545,1.22502,1.2254,54600001.0
2005-06-30 23:23:00,1.22535,1.2255,1.2253,1.22538,80100000.0
2005-06-30 23:24:00,1.22542,1.22542,1.22496,1.22512,183599996.0
2005-06-30 23:25:00,1.22517,1.22538,1.22516,1.22526,113699999.0
2005-06-30 23:26:00,1.22476,1.22487,1.22475,1.22487,112999999.0
2005-06-30 23:27:00,1.22487,1.22487,1.22472,1.22474,93300000.0
2005-06-30 23:28:00,1.22477,1.22491,1.22477,1.22487,65399999.0
2005-06-30 23:29:00,1.22491,1.22491,1.22487,1.22487,77000000.0
2005-06-30 23:30:00,1.2248,1.22485,1.2248,1.2248,13000000.0
2005-06-30 23:31:00,1.22468,1.22468,1.22462,1.22462,5600000.0
2005-06-30 23:32:00,1.22456,1.22467,1.22453,1.22467,125800000.0
2005-06-30 23:33:00,1.22467,1.22475,1.22467,1.22475,116500002.0
2005-06-30 23:34:00,1.22473,1.22483,1.2247,1.22477,85700000.0
2005-06-30 23:35:00,1.22466,1.22495,1.22466,1.22469,167400003.0
2005-06-30 23:36:00,1.22462,1.22495,1.22455,1.22495,130499999.0
2005-06-30 23:37:00,1.22495,1.225,1.22495,1.225,7900000.0
2005-06-30 23:38:00,1.22492,1.22505,1.22492,1.225,90000001.0
2005-06-30 23:39:00,1.22529,1.22533,1.22495,1.22517,129700001.0
2005-06-30 23:40:00,1.22486,1.22486,1.22466,1.22473,148100003.0
2005-06-30 23:41:00,1.2247,1.2247,1.22452,1.22463,70899999.0
2005-06-30 23:42:00,1.22467,1.22468,1.22454,1.22454,87999997.0
2005-06-30 23:43:00,1.22453,1.22469,1.22453,1.22467,52200000.0
2005-06-30 23:44:00,1.22474,1.22493,1.22464,1.22491,130100001.0
2005-06-30 23:45:00,1.22533,1.22533,1.22462,1.22472,89299999.0
2005-06-30 23:46:00,1.22491,1.22494,1.22481,1.22491,86399998.0
2005-06-30 23:47:00,1.225,1.225,1.225,1.225,800000.0
2005-06-30 23:48:00,1.22495,1.22495,1.22485,1.22485,57500000.0
2005-06-30 23:49:00,1.22503,1.22526,1.22494,1.22518,136599998.0
2005-06-30 23:50:00,1.22493,1.22493,1.22482,1.22482,37400000.0
2005-06-30 23:51:00,1.2248,1.22485,1.22473,1.22473,99600004.0
2005-06-30 23:52:00,1.22498,1.22538,1.22495,1.22526,63300001.0
2005-06-30 23:53:00,1.22478,1.22485,1.22475,1.2248,110900000.0
2005-06-30 23:54:00,1.2248,1.2248,1.2248,1.2248,27200000.0
2005-06-30 23:55:00,1.22475,1.22488,1.22475,1.22488,82700002.0
2005-06-30 23:56:00,1.22468,1.22472,1.22465,1.22472,126600001.0
2005-06-30 23:57:00,1.22485,1.22493,1.22485,1.22486,73500000.0
2005-06-30 23:58:00,1.22485,1.22495,1.22483,1.22493,58800000.0
2005-06-30 23:59:00,1.22489,1.22494,1.22489,1.22494,56200000.0
2005-07-01 00:00:00,1.22502,1.22502,1.22492,1.22492,36700001.0
2005-07-01 00:01:00,1.22487,1.22493,1.22487,1.22492,41699999.0
2005-07-01 00:02:00,1.22492,1.22495,1.22485,1.22495,96300003.0
2005-07-01 00:03:00,1.22516,1.22542,1.22508,1.22542,41500001.0
2005-07-01 00:04:00,1.225,1.22507,1.22493,1.22493,134100004.0
2005-07-01 00:05:00,1.22485,1.22495,1.22485,1.22495,63000001.0
2005-07-01 00:06:00,1.22513,1.22531,1.225,1.22528,112599998.0
2005-07-01 00:07:00,1.2249,1.2249,1.22485,1.22485,56200001.0
2005-07-01 00:08:00,1.22527,1.22537,1.22508,1.22537,79999998.0
2005-07-01 00:09:00,1.2249,1.22495,1.22485,1.22495,144200004.0
2005-07-01 00:10:00,1.2249,1.22495,1.2249,1.2249,76199999.0
2005-07-01 00:11:00,1.2252,1.22532,1.22509,1.22516,93999999.0
2005-07-01 00:12:00,1.22495,1.22495,1.22485,1.2249,73800000.0
2005-07-01 00:13:00,1.2249,1.22502,1.2249,1.22502,46500000.0
2005-07-01 00:14:00,1.22488,1.22488,1.22457,1.22487,118200002.0
2005-07-01 00:15:00,1.22488,1.22492,1.22479,1.22479,113800003.0
2005-07-01 00:16:00,1.22471,1.22471,1.22457,1.22457,107199998.0
2005-07-01 00:17:00,1.22452,1.22452,1.22452,1.22452,800000.0
2005-07-01 00:18:00,1.22517,1.22517,1.22468,1.22476,65700000.0
2005-07-01 00:19:00,1.2245,1.22455,1.22445,1.22455,18500000.0
2005-07-01 00:20:00,1.22497,1.22517,1.22497,1.2251,39200000.0
2005-07-01 00:21:00,1.2245,1.22455,1.22445,1.22455,73099998.0
2005-07-01 00:22:00,1.22455,1.22455,1.22442,1.22447,14500000.0
2005-07-01 00:23:00,1.22471,1.22483,1.2247,1.22479,160000003.0
2005-07-01 00:24:00,1.22478,1.22484,1.22463,1.22484,111599998.0
2005-07-01 00:25:00,1.22486,1.22486,1.22475,1.22475,18900000.0
2005-07-01 00:26:00,1.2247,1.2247,1.22465,1.22465,74100003.0
2005-07-01 00:27:00,1.22473,1.22488,1.22473,1.22488,84700000.0
2005-07-01 00:28:00,1.22549,1.22549,1.2251,1.22516,43300000.0
2005-07-01 00:29:00,1.22487,1.22495,1.22485,1.22485,54200000.0
2005-07-01 00:30:00,1.22485,1.2249,1.22483,1.22485,49500000.0
2005-07-01 00:31:00,1.2249,1.22495,1.22485,1.22485,45300000.0
2005-07-01 00:32:00,1.22518,1.22544,1.22513,1.22533,93100000.0
2005-07-01 00:33:00,1.22488,1.2249,1.22488,1.2249,28900000.0
2005-07-01 00:34:00,1.22495,1.22498,1.22483,1.22498,101200002.0
2005-07-01 00:35:00,1.22522,1.22538,1.22515,1.22515,115599998.0
2005-07-01 00:36:00,1.22483,1.22495,1.22483,1.22483,177800004.0
2005-07-01 00:37:00,1.22488,1.22495,1.22488,1.22495,11200000.0
2005-07-01 00:38:00,1.2253,1.2254,1.2251,1.22517,104100000.0
2005-07-01 00:39:00,1.22485,1.22485,1.22483,1.22483,36799999.0
2005-07-01 00:40:00,1.22487,1.22497,1.22487,1.22497,61100001.0
2005-07-01 00:41:00,1.22496,1.22499,1.22496,1.22499,33699999.0
2005-07-01 00:42:00,1.22495,1.22527,1.22494,1.22519,191499999.0
2005-07-01 00:43:00,1.2249,1.22495,1.22485,1.22495,93100002.0
2005-07-01 00:44:00,1.22488,1.22488,1.22473,1.22473,63200000.0
2005-07-01 00:45:00,1.22474,1.22488,1.22474,1.22488,136599998.0
2005-07-01 00:46:00,1.22483,1.22483,1.22482,1.22482,27000000.0
2005-07-01 00:47:00,1.22472,1.22484,1.22469,1.2248,93300000.0
2005-07-01 00:48:00,1.22478,1.22478,1.22467,1.22469,132899999.0
2005-07-01 00:49:00,1.2247,1.22484,1.2247,1.22477,103800002.0
2005-07-01 00:50:00,1.22478,1.22494,1.22478,1.2249,196400001.0
2005-07-01 00:51:00,1.22483,1.22483,1.22457,1.22457,80700002.0
2005-07-01 00:52:00,1.22474,1.22484,1.2247,1.2247,79700000.0
2005-07-01 00:53:00,1.22474,1.22485,1.22473,1.22476,126300001.0
2005-07-01 00:54:00,1.22481,1.22506,1.22481,1.22503,112600001.0
2005-07-01 00:55:00,1.225,1.22505,1.22495,1.22495,24000000.0
2005-07-01 00:56:00,1.22531,1.22539,1.2251,1.22527,118800001.0
2005-07-01 00:57:00,1.225,1.22505,1.22493,1.22503,66300001.0
2005-07-01 00:58:00,1.22492,1.22492,1.22472,1.22486,80899999.0
2005-07-01 00:59:00,1.22495,1.22499,1.22472,1.22472,29800000.0
2005-07-01 01:00:00,1.22497,1.22509,1.22474,1.22497,53800001.0
2005-07-01 01:01:00,1.22465,1.22465,1.22455,1.2246,78100001.0
2005-07-01 01:02:00,1.2246,1.22465,1.22455,1.2246,67000000.0
2005-07-01 01:03:00,1.22465,1.22465,1.22452,1.22465,40800000.0
2005-07-01 01:04:00,1.2246,1.22465,1.22455,1.2246,107799999.0
2005-07-01 01:05:00,1.22465,1.22465,1.22445,1.2246,132300003.0
2005-07-01 01:06:00,1.22495,1.22498,1.22482,1.2249,93600002.0
2005-07-01 01:07:00,1.22456,1.22456,1.22454,1.22454,8400000.0
2005-07-01 01:08:00,1.22457,1.22493,1.22457,1.22493,82300000.0
2005-07-01 01:09:00,1.22455,1.22455,1.22455,1.22455,30799999.0
2005-07-01 01:10:00,1.22456,1.22456,1.22451,1.22451,76799999.0
2005-07-01 01:11:00,1.22478,1.22502,1.22465,1.22465,48700001.0
2005-07-01 01:12:00,1.22462,1.22468,1.22456,1.22468,53800000.0
2005-07-01 01:13:00,1.22478,1.22502,1.22476,1.2249,108399999.0
2005-07-01 01:14:00,1.2247,1.2248,1.22459,1.22475,46199999.0
2005-07-01 01:15:00,1.2248,1.2248,1.22475,1.22475,48500000.0
2005-07-01 01:16:00,1.22481,1.22506,1.22469,1.22506,54600000.0
2005-07-01 01:17:00,1.2248,1.2248,1.22475,1.2248,74900002.0
2005-07-01 01:18:00,1.22517,1.22523,1.22486,1.22496,192100002.0
2005-07-01 01:19:00,1.2248,1.2248,1.2248,1.2248,35200000.0
2005-07-01 01:20:00,1.22506,1.22511,1.22487,1.22502,171000002.0
2005-07-01 01:21:00,1.22478,1.2248,1.22475,1.22475,50999999.0
2005-07-01 01:22:00,1.2248,1.2248,1.2248,1.2248,21700001.0
2005-07-01 01:23:00,1.2248,1.22482,1.2248,1.22482,20700000.0
2005-07-01 01:24:00,1.2248,1.2248,1.22472,1.22472,4800000.0
2005-07-01 01:25:00,1.22502,1.22517,1.22492,1.22512,114900002.0
2005-07-01 01:26:00,1.2248,1.2248,1.2248,1.2248,18299999.0
2005-07-01 01:27:00,1.2248,1.2248,1.22473,1.22475,77599999.0
2005-07-01 01:28:00,1.22512,1.22529,1.22504,1.2252,173600000.0
2005-07-01 01:29:00,1.22485,1.22485,1.22473,1.2248,74100001.0
2005-07-01 01:30:00,1.22503,1.2252,1.22486,1.2252,80200000.0
2005-07-01 01:31:00,1.2248,1.2248,1.22475,1.2248,76899999.0
2005-07-01 01:32:00,1.2248,1.22485,1.2248,1.22485,19900000.0
2005-07-01 01:33:00,1.22532,1.22533,1.22483,1.22506,134600000.0
2005-07-01 01:34:00,1.22472,1.22479,1.22472,1.22479,108900000.0
2005-07-01 01:35:00,1.22485,1.22485,1.2248,1.2248,1200000.0
2005-07-01 01:36:00,1.22485,1.22485,1.22475,1.2248,44700000.0
2005-07-01 01:37:00,1.22525,1.22533,1.22505,1.22514,56800000.0
2005-07-01 01:38:00,1.22475,1.22485,1.22475,1.2248,134200003.0
2005-07-01 01:39:00,1.22505,1.22509,1.22478,1.22494,145800002.0
2005-07-01 01:40:00,1.2247,1.22483,1.2247,1.22483,52000000.0
2005-07-01 01:41:00,1.22485,1.22485,1.22482,1.22482,64699999.0
2005-07-01 01:42:00,1.2248,1.2248,1.2248,1.2248,8400000.0
2005-07-01 01:43:00,1.2248,1.22488,1.2248,1.22488,59199998.0
2005-07-01 01:44:00,1.22475,1.2248,1.22475,1.22477,23400000.0
2005-07-01 01:45:00,1.22542,1.22543,1.22498,1.22538,109500000.0
2005-07-01 01:46:00,1.22474,1.22487,1.22474,1.22486,55900000.0
2005-07-01 01:47:00,1.22493,1.22493,1.22493,1.22493,7800000.0
2005-07-01 01:48:00,1.2252,1.22533,1.22502,1.22514,113400001.0
2005-07-01 01:49:00,1.22495,1.22495,1.2249,1.2249,85899999.0
2005-07-01 01:50:00,1.22487,1.22495,1.22487,1.22495,10400000.0
2005-07-01 01:51:00,1.22527,1.22536,1.22489,1.22502,120100002.0
2005-07-01 01:52:00,1.22495,1.22504,1.22495,1.22504,81199999.0
2005-07-01 01:53:00,1.225,1.225,1.225,1.225,41899999.0
2005-07-01 01:54:00,1.22502,1.22515,1.22501,1.22515,45900001.0
2005-07-01 01:55:00,1.22512,1.22533,1.22512,1.22533,55100000.0
2005-07-01 01:56:00,1.22533,1.22537,1.22533,1.22537,24700000.0
2005-07-01 01:57:00,1.22545,1.22545,1.22533,1.22535,109100000.0
2005-07-01 01:58:00,1.22579,1.22579,1.22532,1.22532,113800001.0
2005-07-01 01:59:00,1.22535,1.2254,1.22535,1.2254,30400001.0
2005-07-01 02:00:00,1.22546,1.22569,1.22543,1.22559,186900002.0
2005-07-01 02:01:00,1.22543,1.22543,1.22543,1.22543,23900000.0
2005-07-01 02:02:00,1.2254,1.2254,1.2254,1.2254,35100000.0
2005-07-01 02:03:00,1.22539,1.22549,1.22534,1.22549,112899999.0
2005-07-01 02:04:00,1.22553,1.22557,1.2255,1.2255,54200000.0
2005-07-01 02:05:00,1.22608,1.22608,1.22556,1.22556,91700001.0
2005-07-01 02:06:00,1.22539,1.22561,1.22539,1.22561,29400001.0
2005-07-01 02:07:00,1.22568,1.2257,1.22562,1.22565,57100001.0
2005-07-01 02:08:00,1.22577,1.22602,1.22577,1.22594,137699999.0
2005-07-01 02:09:00,1.22608,1.22639,1.22602,1.22636,100100000.0
2005-07-01 02:10:00,1.22598,1.22608,1.22598,1.226,146300002.0
2005-07-01 02:11:00,1.226,1.226,1.22595,1.226,111400001.0
2005-07-01 02:12:00,1.22598,1.22598,1.22598,1.22598,15900000.0
2005-07-01 02:13:00,1.22588,1.22588,1.22562,1.22562,26300000.0
2005-07-01 02:14:00,1.22577,1.22586,1.22577,1.2258,60099999.0
2005-07-01 02:15:00,1.22581,1.22581,1.22558,1.2256,104099998.0
2005-07-01 02:16:00,1.2256,1.22582,1.2256,1.22571,156799998.0
2005-07-01 02:17:00,1.22542,1.22549,1.22496,1.22549,15400000.0
2005-07-01 02:18:00,1.22598,1.22616,1.22598,1.22607,56200000.0
2005-07-01 02:19:00,1.2258,1.22608,1.22476,1.22608,184700004.0
2005-07-01 02:20:00,1.22625,1.22633,1.22622,1.22633,156800002.0
2005-07-01 02:21:00,1.22616,1.22616,1.22596,1.22596,50300000.0
2005-07-01 02:22:00,1.22603,1.22628,1.22594,1.22628,157699995.0
2005-07-01 02:23:00,1.22618,1.2262,1.22594,1.2262,72600000.0
2005-07-01 02:24:00,1.22614,1.22614,1.22592,1.22593,45100000.0
2005-07-01 02:25:00,1.22598,1.22624,1.22598,1.22624,54199999.0
2005-07-01 02:26:00,1.22625,1.22625,1.22598,1.22618,135500001.0
2005-07-01 02:27:00,1.2263,1.2263,1.2263,1.2263,5600000.0
2005-07-01 02:28:00,1.22629,1.22631,1.22624,1.22631,79999999.0
2005-07-01 02:29:00,1.22625,1.22635,1.22622,1.2263,99899998.0
2005-07-01 02:30:00,1.22642,1.22655,1.22617,1.22617,95900001.0
2005-07-01 02:31:00,1.22637,1.22654,1.2262,1.22626,132899998.0
2005-07-01 02:32:00,1.22631,1.22634,1.22618,1.22632,88399997.0
2005-07-01 02:33:00,1.22645,1.22645,1.2264,1.2264,99099999.0
2005-07-01 02:34:00,1.22636,1.22639,1.22631,1.22639,127700002.0
2005-07-01 02:35:00,1.22645,1.22645,1.22635,1.22635,26800000.0
2005-07-01 02:36:00,1.22648,1.22663,1.22648,1.22663,23500001.0
2005-07-01 02:37:00,1.22661,1.22669,1.22661,1.22669,42100001.0
2005-07-01 02:38:00,1.22653,1.22654,1.2264,1.22643,116499999.0
2005-07-01 02:39:00,1.22652,1.22676,1.22652,1.22666,36000000.0
2005-07-01 02:40:00,1.22645,1.22645,1.22643,1.22643,20700000.0
2005-07-01 02:41:00,1.2266,1.22676,1.22644,1.22666,89300001.0
2005-07-01 02:42:00,1.22642,1.22652,1.22642,1.22652,10200000.0
2005-07-01 02:43:00,1.22659,1.22674,1.22659,1.22669,146799999.0
2005-07-01 02:44:00,1.22654,1.22654,1.22651,1.22651,7200000.0
2005-07-01 02:45:00,1.22671,1.22693,1.22662,1.22677,134600001.0
2005-07-01 02:46:00,1.22635,1.22635,1.22635,1.22635,7200000.0
2005-07-01 02:47:00,1.22638,1.22638,1.22635,1.22635,52200001.0
2005-07-01 02:48:00,1.22674,1.22688,1.22654,1.22682,163899997.0
2005-07-01 02:49:00,1.22664,1.22671,1.22664,1.22671,41200001.0
2005-07-01 02:50:00,1.22679,1.22688,1.22679,1.22686,55199999.0
2005-07-01 02:51:00,1.22677,1.22718,1.22676,1.22704,91100000.0
2005-07-01 02:52:00,1.22676,1.22692,1.22664,1.22692,94100000.0
2005-07-01 02:53:00,1.22685,1.22698,1.22685,1.22698,96700003.0
2005-07-01 02:54:00,1.22703,1.22707,1.22703,1.22707,19900000.0
2005-07-01 02:55:00,1.22658,1.22662,1.22649,1.22662,32300001.0
2005-07-01 02:56:00,1.22675,1.22675,1.2267,1.2267,12800000.0
2005-07-01 02:57:00,1.22662,1.22662,1.22653,1.22653,26099999.0
2005-07-01 02:58:00,1.22642,1.22642,1.22633,1.22633,6400000.0
2005-07-01 02:59:00,1.22632,1.22632,1.22612,1.22615,79600000.0
2005-07-01 03:00:00,1.2263,1.22655,1.2263,1.22655,31000000.0
2005-07-01 03:01:00,1.2266,1.2266,1.2266,1.2266,26300000.0
2005-07-01 03:02:00,1.22662,1.22665,1.2265,1.22665,142400000.0
2005-07-01 03:03:00,1.2273,1.2273,1.22681,1.22681,122400000.0
2005-07-01 03:04:00,1.22662,1.22663,1.22651,1.22651,66700002.0
2005-07-01 03:05:00,1.22703,1.2272,1.22689,1.22716,55800000.0
2005-07-01 03:06:00,1.22655,1.2266,1.22655,1.2266,30500000.0
2005-07-01 03:07:00,1.22655,1.22657,1.22646,1.22646,108100002.0
2005-07-01 03:08:00,1.2265,1.2265,1.22645,1.22645,97900001.0
2005-07-01 03:09:00,1.22651,1.22658,1.22651,1.22658,85400000.0
2005-07-01 03:10:00,1.22655,1.22655,1.2265,1.2265,70799999.0
2005-07-01 03:11:00,1.2268,1.22698,1.22654,1.22675,154400001.0
2005-07-01 03:12:00,1.2265,1.22655,1.2265,1.22652,46799999.0
2005-07-01 03:13:00,1.22642,1.22657,1.22642,1.22645,15000000.0
2005-07-01 03:14:00,1.22702,1.22702,1.22655,1.22655,127000004.0
2005-07-01 03:15:00,1.22645,1.2265,1.22643,1.22643,19100000.0
2005-07-01 03:16:00,1.2265,1.22658,1.2265,1.22658,5400000.0
2005-07-01 03:17:00,1.22659,1.22662,1.22649,1.22649,65800000.0
2005-07-01 03:18:00,1.22641,1.22661,1.22641,1.22648,176199999.0
2005-07-01 03:19:00,1.22628,1.22628,1.22616,1.22616,60199999.0
2005-07-01 03:20:00,1.22652,1.22681,1.2264,1.22681,135800001.0
2005-07-01 03:21:00,1.22622,1.22625,1.22615,1.22625,88900001.0
2005-07-01 03:22:00,1.22667,1.22674,1.22634,1.22639,76900001.0
2005-07-01 03:23:00,1.22615,1.22645,1.22615,1.22645,92000001.0
2005-07-01 03:24:00,1.22644,1.22658,1.22641,1.22655,129900000.0
2005-07-01 03:25:00,1.22657,1.22661,1.22649,1.22661,48700001.0
2005-07-01 03:26:00,1.22665,1.22669,1.22658,1.22668,96500001.0
2005-07-01 03:27:00,1.22661,1.22661,1.22657,1.22657,31500001.0
2005-07-01 03:28:00,1.22646,1.22653,1.2264,1.22653,102900003.0
2005-07-01 03:29:00,1.22663,1.2267,1.22655,1.22662,129899999.0
2005-07-01 03:30:00,1.2267,1.22677,1.22665,1.22665,150399998.0
2005-07-01 03:31:00,1.2266,1.2266,1.22641,1.22645,51499998.0
2005-07-01 03:32:00,1.22672,1.22691,1.22652,1.22669,136300000.0
2005-07-01 03:33:00,1.22623,1.22682,1.22623,1.22682,82600000.0
2005-07-01 03:34:00,1.22701,1.22707,1.22674,1.22674,70500000.0
2005-07-01 03:35:00,1.22737,1.22737,1.22684,1.22715,55300000.0
2005-07-01 03:36:00,1.22652,1.22658,1.22652,1.22658,66400001.0
2005-07-01 03:37:00,1.22669,1.22681,1.22669,1.22681,21700000.0
2005-07-01 03:38:00,1.22705,1.22715,1.22699,1.22702,99499999.0
2005-07-01 03:39:00,1.22696,1.22717,1.22696,1.22717,172989998.0
2005-07-01 03:40:00,1.22715,1.22725,1.22715,1.2272,16700000.0
2005-07-01 03:41:00,1.22713,1.22722,1.22699,1.22706,164800002.0
2005-07-01 03:42:00,1.22705,1.2271,1.22705,1.2271,8200000.0
2005-07-01 03:43:00,1.22715,1.22715,1.22703,1.22703,90900002.0
2005-07-01 03:44:00,1.2271,1.2271,1.22703,1.22703,31900000.0
2005-07-01 03:45:00,1.22708,1.22715,1.22705,1.22705,133100003.0
2005-07-01 03:46:00,1.22695,1.22695,1.22688,1.22688,17500000.0
2005-07-01 03:47:00,1.22676,1.22685,1.22674,1.22674,147899998.0
2005-07-01 03:48:00,1.22682,1.22718,1.22682,1.22685,76600000.0
2005-07-01 03:49:00,1.22663,1.22663,1.22621,1.22621,130599999.0
2005-07-01 03:50:00,1.22615,1.22625,1.22615,1.22625,25500000.0
2005-07-01 03:51:00,1.22636,1.22647,1.22631,1.22636,85900000.0
2005-07-01 03:52:00,1.22615,1.22615,1.22615,1.22615,4000000.0
2005-07-01 03:53:00,1.22625,1.22625,1.22615,1.22625,118900000.0
2005-07-01 03:54:00,1.22622,1.22628,1.22619,1.22628,84100000.0
2005-07-01 03:55:00,1.22637,1.22643,1.22637,1.22643,13300000.0
2005-07-01 03:56:00,1.22642,1.22655,1.22642,1.22645,53100001.0
2005-07-01 03:57:00,1.2265,1.2265,1.2265,1.2265,3200000.0
2005-07-01 03:58:00,1.22635,1.227,1.22633,1.227,78100000.0
2005-07-01 03:59:00,1.22655,1.22655,1.22655,1.22655,11200000.0
2005-07-01 04:00:00,1.22653,1.22692,1.22646,1.2266,167000001.0
2005-07-01 04:01:00,1.22655,1.22655,1.22642,1.22642,43200000.0
2005-07-01 04:02:00,1.22679,1.22699,1.22661,1.22685,108600001.0
2005-07-01 04:03:00,1.22645,1.22645,1.22645,1.22645,32400000.0
2005-07-01 04:04:00,1.22648,1.22648,1.2264,1.22648,60600001.0
2005-07-01 04:05:00,1.2265,1.2265,1.2265,1.2265,2400000.0
2005-07-01 04:06:00,1.22652,1.22652,1.22642,1.2265,39600001.0
2005-07-01 04:07:00,1.22688,1.22701,1.22668,1.22676,125600000.0
2005-07-01 04:08:00,1.22645,1.2265,1.22645,1.2265,27100000.0
2005-07-01 04:09:00,1.22677,1.22682,1.22662,1.22669,120100000.0
2005-07-01 04:10:00,1.2265,1.2265,1.2264,1.2265,121000000.0
2005-07-01 04:11:00,1.22672,1.22687,1.2265,1.2265,57700000.0
2005-07-01 04:12:00,1.2265,1.2265,1.22637,1.22641,267599995.0
2005-07-01 04:13:00,1.2266,1.22677,1.22651,1.22669,78100000.0
2005-07-01 04:14:00,1.2264,1.22645,1.22635,1.22635,96600001.0
2005-07-01 04:15:00,1.22635,1.22635,1.22635,1.22635,1100000.0
2005-07-01 04:16:00,1.22665,1.22694,1.22659,1.2269,243800002.0
2005-07-01 04:17:00,1.22632,1.22645,1.22632,1.22645,8300000.0
2005-07-01 04:18:00,1.2265,1.22652,1.2265,1.22652,22500000.0
2005-07-01 04:19:00,1.22658,1.22663,1.22639,1.22639,32799999.0
2005-07-01 04:20:00,1.22662,1.22668,1.22655,1.22655,80699996.0
2005-07-01 04:21:00,1.22644,1.22646,1.22634,1.22639,198000009.0
2005-07-01 04:22:00,1.22635,1.22645,1.22632,1.22642,165099999.0
2005-07-01 04:23:00,1.2264,1.2264,1.22635,1.22635,40900001.0
2005-07-01 04:24:00,1.22652,1.22691,1.22652,1.22667,84100000.0
2005-07-01 04:25:00,1.2264,1.2264,1.2264,1.2264,5900000.0
2005-07-01 04:26:00,1.22635,1.22635,1.22635,1.22635,23900000.0
2005-07-01 04:27:00,1.2264,1.22648,1.2264,1.22648,31099999.0
2005-07-01 04:28:00,1.2263,1.2263,1.2263,1.2263,1200000.0
2005-07-01 04:29:00,1.2264,1.22642,1.2263,1.22635,88400002.0
2005-07-01 04:30:00,1.22635,1.22645,1.22635,1.22645,63800001.0
2005-07-01 04:31:00,1.2269,1.2269,1.22641,1.22654,62199999.0
2005-07-01 04:32:00,1.22632,1.22642,1.22632,1.2264,117099998.0
2005-07-01 04:33:00,1.22635,1.2264,1.2263,1.22635,108800001.0
2005-07-01 04:34:00,1.22641,1.22654,1.22637,1.2265,110299999.0
2005-07-01 04:35:00,1.22663,1.22696,1.22655,1.22696,84899999.0
2005-07-01 04:36:00,1.22647,1.22651,1.22645,1.22648,50500001.0
2005-07-01 04:37:00,1.22642,1.22649,1.22642,1.22649,24500000.0
2005-07-01 04:38:00,1.22648,1.22652,1.2264,1.2264,90300001.0
2005-07-01 04:39:00,1.22631,1.22631,1.22627,1.22627,11900000.0
2005-07-01 04:40:00,1.22659,1.2267,1.22644,1.2267,135600000.0
2005-07-01 04:41:00,1.2262,1.2262,1.22615,1.22615,27000000.0
2005-07-01 04:42:00,1.2262,1.2262,1.2262,1.2262,10900000.0
2005-07-01 04:43:00,1.22668,1.22682,1.22658,1.22672,129299999.0
2005-07-01 04:44:00,1.2262,1.2262,1.2262,1.2262,18500000.0
2005-07-01 04:45:00,1.22615,1.22615,1.22615,1.22615,4200000.0
2005-07-01 04:46:00,1.2262,1.22622,1.22615,1.2262,109499999.0
2005-07-01 04:47:00,1.22623,1.22671,1.22623,1.22667,123299999.0
2005-07-01 04:48:00,1.2262,1.2262,1.22615,1.22615,43899999.0
2005-07-01 04:49:00,1.22622,1.22636,1.22622,1.22633,178699998.0
2005-07-01 04:50:00,1.22635,1.22645,1.22635,1.22635,30500000.0
2005-07-01 04:51:00,1.22645,1.22645,1.22635,1.2264,117300002.0
2005-07-01 04:52:00,1.22683,1.22683,1.2264,1.22673,245000000.0
2005-07-01 04:53:00,1.22637,1.22645,1.22635,1.2264,41500000.0
2005-07-01 04:54:00,1.22695,1.22701,1.22665,1.22684,43700000.0
2005-07-01 04:55:00,1.22635,1.22645,1.22635,1.22642,57300001.0
2005-07-01 04:56:00,1.22635,1.22645,1.22632,1.22645,96300001.0
2005-07-01 04:57:00,1.22645,1.22645,1.22635,1.2264,43100001.0
2005-07-01 04:58:00,1.2264,1.2264,1.2264,1.2264,52600000.0
2005-07-01 04:59:00,1.22689,1.22689,1.22648,1.22662,80400000.0
2005-07-01 05:00:00,1.2264,1.2264,1.2263,1.2263,45499999.0
2005-07-01 05:01:00,1.2264,1.2264,1.22635,1.2264,69800003.0
2005-07-01 05:02:00,1.22692,1.22694,1.22648,1.22648,107200002.0
2005-07-01 05:03:00,1.22642,1.22645,1.22642,1.22645,53700000.0
2005-07-01 05:04:00,1.22635,1.2265,1.22635,1.22647,51800001.0
2005-07-01 05:05:00,1.22665,1.22689,1.22644,1.22644,81099998.0
2005-07-01 05:06:00,1.2265,1.2265,1.2265,1.2265,4300000.0
2005-07-01 05:07:00,1.22658,1.22658,1.22642,1.2265,91700002.0
2005-07-01 05:08:00,1.2269,1.227,1.22658,1.22658,74100000.0
2005-07-01 05:09:00,1.2265,1.22655,1.22642,1.22643,123700000.0
2005-07-01 05:10:00,1.22645,1.2265,1.22642,1.22648,59800000.0
2005-07-01 05:11:00,1.22705,1.22705,1.22677,1.22683,103799999.0
2005-07-01 05:12:00,1.22652,1.22655,1.2265,1.2265,62300000.0
2005-07-01 05:13:00,1.22673,1.22683,1.22663,1.22663,200100003.0
2005-07-01 05:14:00,1.22652,1.22652,1.22645,1.2265,28700001.0
2005-07-01 05:15:00,1.22632,1.22674,1.22632,1.22643,75800000.0
2005-07-01 05:16:00,1.22655,1.22657,1.22645,1.22645,123900000.0
2005-07-01 05:17:00,1.2265,1.22652,1.22645,1.22645,49100000.0
2005-07-01 05:18:00,1.22675,1.22688,1.22666,1.22666,91900000.0
2005-07-01 05:19:00,1.2265,1.2265,1.22642,1.22642,45299999.0
2005-07-01 05:20:00,1.2268,1.22699,1.22665,1.22665,231099999.0
2005-07-01 05:21:00,1.2265,1.2265,1.2265,1.2265,39500002.0
2005-07-01 05:22:00,1.22687,1.22692,1.22664,1.22664,46000000.0
2005-07-01 05:23:00,1.22648,1.22655,1.22645,1.22648,92500002.0
2005-07-01 05:24:00,1.22655,1.22655,1.22655,1.22655,29500000.0
2005-07-01 05:25:00,1.2265,1.2265,1.2265,1.2265,1600000.0
2005-07-01 05:26:00,1.22673,1.22691,1.2265,1.2265,188200000.0
2005-07-01 05:27:00,1.22645,1.2265,1.22645,1.2265,17500000.0
2005-07-01 05:28:00,1.2265,1.2265,1.2265,1.2265,32500000.0
2005-07-01 05:29:00,1.22668,1.22694,1.22668,1.22674,135100000.0
2005-07-01 05:30:00,1.22642,1.2265,1.22642,1.22645,130100000.0
2005-07-01 05:31:00,1.2265,1.22655,1.22642,1.2265,74900000.0
2005-07-01 05:32:00,1.22668,1.22685,1.22655,1.22683,120799998.0
2005-07-01 05:33:00,1.2265,1.2265,1.2265,1.2265,2500000.0
2005-07-01 05:34:00,1.22646,1.22654,1.22644,1.22644,54900000.0
2005-07-01 05:35:00,1.22675,1.22688,1.22661,1.22677,175700001.0
2005-07-01 05:36:00,1.2265,1.22655,1.2265,1.22655,51100001.0
2005-07-01 05:37:00,1.22675,1.22683,1.22638,1.22653,76300001.0
2005-07-01 05:38:00,1.2265,1.22655,1.2264,1.2264,40199999.0
2005-07-01 05:39:00,1.22652,1.22671,1.22651,1.22671,164099998.0
2005-07-01 05:40:00,1.22668,1.22675,1.22665,1.2267,158200002.0
2005-07-01 05:41:00,1.22674,1.22683,1.22673,1.22683,66499999.0
2005-07-01 05:42:00,1.22685,1.22685,1.2268,1.2268,82200002.0
2005-07-01 05:43:00,1.22687,1.22713,1.22677,1.22687,96699999.0
2005-07-01 05:44:00,1.22676,1.22683,1.22671,1.22671,58499999.0
2005-07-01 05:45:00,1.2266,1.22675,1.2266,1.22665,102200000.0
2005-07-01 05:46:00,1.2269,1.22693,1.22673,1.22678,124599999.0
2005-07-01 05:47:00,1.2267,1.22672,1.22662,1.2267,179800004.0
2005-07-01 05:48:00,1.22661,1.22664,1.22661,1.22664,23900000.0
2005-07-01 05:49:00,1.2266,1.22663,1.2266,1.22663,81799998.0
2005-07-01 05:50:00,1.22656,1.22668,1.22656,1.22668,113500000.0
2005-07-01 05:51:00,1.2266,1.22675,1.2266,1.22665,83500000.0
2005-07-01 05:52:00,1.2273,1.2273,1.22694,1.22694,189100000.0
2005-07-01 05:53:00,1.22668,1.22675,1.2266,1.22675,98399999.0
2005-07-01 05:54:00,1.22682,1.22722,1.22682,1.227,83600000.0
2005-07-01 05:55:00,1.2267,1.22672,1.22665,1.22672,39190000.0
2005-07-01 05:56:00,1.22667,1.2267,1.22667,1.2267,29500000.0
2005-07-01 05:57:00,1.22727,1.22734,1.22672,1.22672,122000000.0
2005-07-01 05:58:00,1.2267,1.22675,1.22665,1.22665,53700000.0
2005-07-01 05:59:00,1.22665,1.22665,1.22665,1.22665,20700000.0
2005-07-01 06:00:00,1.22668,1.22668,1.22665,1.22668,16700000.0
2005-07-01 06:01:00,1.2267,1.22675,1.2266,1.2267,20600000.0
2005-07-01 06:02:00,1.22664,1.22674,1.2266,1.22665,56600000.0
2005-07-01 06:03:00,1.22665,1.22672,1.22665,1.2267,93500001.0
2005-07-01 06:04:00,1.22669,1.22675,1.22667,1.22667,110600000.0
2005-07-01 06:05:00,1.22707,1.22715,1.22683,1.22694,112500000.0
2005-07-01 06:06:00,1.2267,1.2267,1.22665,1.22665,72299999.0
2005-07-01 06:07:00,1.22675,1.22675,1.22665,1.22675,90899998.0
2005-07-01 06:08:00,1.2267,1.22675,1.22668,1.22672,124799998.0
2005-07-01 06:09:00,1.22668,1.22669,1.22663,1.22663,88800000.0
2005-07-01 06:10:00,1.22677,1.22677,1.2266,1.22672,45600001.0
2005-07-01 06:11:00,1.22665,1.22675,1.22665,1.22668,128900002.0
2005-07-01 06:12:00,1.22669,1.22685,1.22669,1.22679,77300001.0
2005-07-01 06:13:00,1.22719,1.2272,1.22711,1.22719,12800000.0
2005-07-01 06:14:00,1.2269,1.2269,1.22685,1.2269,65799999.0
2005-07-01 06:15:00,1.2269,1.22695,1.22683,1.22695,50300000.0
2005-07-01 06:16:00,1.22668,1.22688,1.22662,1.22687,64599999.0
2005-07-01 06:17:00,1.2269,1.22695,1.22685,1.2269,39399999.0
2005-07-01 06:18:00,1.22729,1.22742,1.22713,1.22713,145700000.0
2005-07-01 06:19:00,1.22695,1.22695,1.22687,1.2269,125000001.0
2005-07-01 06:20:00,1.22687,1.2269,1.22687,1.2269,75600000.0
2005-07-01 06:21:00,1.22715,1.22734,1.2271,1.22715,99999997.0
2005-07-01 06:22:00,1.22696,1.22696,1.22687,1.22688,45700000.0
2005-07-01 06:23:00,1.22671,1.22671,1.22661,1.22668,101199999.0
2005-07-01 06:24:00,1.22673,1.22687,1.22673,1.22687,53800001.0
2005-07-01 06:25:00,1.22685,1.22685,1.2267,1.2267,56200000.0
2005-07-01 06:26:00,1.22688,1.22698,1.22685,1.22685,8900000.0
2005-07-01 06:27:00,1.2269,1.2269,1.22685,1.22688,77800002.0
2005-07-01 06:28:00,1.22683,1.22699,1.22681,1.22681,22000000.0
2005-07-01 06:29:00,1.22685,1.22695,1.22685,1.2269,152900000.0
2005-07-01 06:30:00,1.22736,1.22744,1.22718,1.22738,130299999.0
2005-07-01 06:31:00,1.2269,1.22695,1.22685,1.22685,99800002.0
2005-07-01 06:32:00,1.2269,1.2269,1.2269,1.2269,9200000.0
2005-07-01 06:33:00,1.22713,1.22736,1.22713,1.22735,97400001.0
2005-07-01 06:34:00,1.2269,1.22697,1.2269,1.22693,28400000.0
2005-07-01 06:35:00,1.22701,1.22749,1.22696,1.22743,139899998.0
2005-07-01 06:36:00,1.22683,1.22683,1.22683,1.22683,21500000.0
2005-07-01 06:37:00,1.2268,1.22738,1.2268,1.22732,92699999.0
2005-07-01 06:38:00,1.22698,1.22698,1.2269,1.2269,5600000.0
2005-07-01 06:39:00,1.22688,1.2269,1.22685,1.2269,62100000.0
2005-07-01 06:40:00,1.22695,1.22695,1.22685,1.22693,126800001.0
2005-07-01 06:41:00,1.22715,1.22732,1.22703,1.22718,113900001.0
2005-07-01 06:42:00,1.2269,1.22695,1.22683,1.2269,99300000.0
2005-07-01 06:43:00,1.22685,1.2269,1.22685,1.2269,84099997.0
2005-07-01 06:44:00,1.22685,1.22701,1.22685,1.22695,99300000.0
2005-07-01 06:45:00,1.227,1.22705,1.22695,1.22695,29300000.0
2005-07-01 06:46:00,1.2273,1.22732,1.22669,1.22692,64800000.0
2005-07-01 06:47:00,1.22695,1.22705,1.22695,1.227,135899999.0
2005-07-01 06:48:00,1.227,1.22703,1.22695,1.22703,117199998.0
2005-07-01 06:49:00,1.22695,1.22695,1.22695,1.22695,800000.0
2005-07-01 06:50:00,1.227,1.22702,1.22695,1.227,76699997.0
2005-07-01 06:51:00,1.22743,1.22743,1.22671,1.22702,81099998.0
2005-07-01 06:52:00,1.227,1.22705,1.2269,1.22695,106899997.0
2005-07-01 06:53:00,1.22698,1.22698,1.22698,1.22698,12800000.0
2005-07-01 06:54:00,1.2271,1.22712,1.22705,1.22705,48000000.0
2005-07-01 06:55:00,1.22702,1.22702,1.22692,1.22692,16500000.0
2005-07-01 06:56:00,1.2269,1.22695,1.2269,1.2269,165500002.0
2005-07-01 06:57:00,1.22694,1.22694,1.22691,1.22691,24700000.0
2005-07-01 06:58:00,1.22711,1.22719,1.22711,1.22719,15900000.0
2005-07-01 06:59:00,1.2274,1.22771,1.22734,1.22771,99900000.0
2005-07-01 07:00:00,1.22725,1.2273,1.22725,1.22725,74500002.0
2005-07-01 07:01:00,1.22735,1.22735,1.22725,1.22725,156199999.0
2005-07-01 07:02:00,1.22713,1.22741,1.2271,1.22741,47600001.0
2005-07-01 07:03:00,1.22735,1.22735,1.22725,1.2273,71300000.0
2005-07-01 07:04:00,1.22726,1.2273,1.22709,1.22727,87600001.0
2005-07-01 07:05:00,1.22755,1.22768,1.22747,1.22759,79100002.0
2005-07-01 07:06:00,1.22735,1.22735,1.22725,1.2273,102999998.0
2005-07-01 07:07:00,1.2273,1.22732,1.22725,1.22725,49500000.0
2005-07-01 07:08:00,1.2275,1.22783,1.22747,1.22783,63100001.0
2005-07-01 07:09:00,1.22726,1.22743,1.22726,1.22735,94000001.0
2005-07-01 07:10:00,1.2274,1.22743,1.2274,1.22743,42199998.0
2005-07-01 07:11:00,1.22738,1.22738,1.22718,1.22734,157699999.0
2005-07-01 07:12:00,1.22735,1.22745,1.22735,1.22738,85100002.0
2005-07-01 07:13:00,1.2274,1.22745,1.22732,1.2274,130399998.0
2005-07-01 07:14:00,1.22735,1.2274,1.22735,1.22737,45999999.0
2005-07-01 07:15:00,1.22737,1.22747,1.22737,1.22747,62200000.0
2005-07-01 07:16:00,1.22777,1.22777,1.2276,1.22762,101300000.0
2005-07-01 07:17:00,1.22748,1.2275,1.22748,1.2275,35200000.0
2005-07-01 07:18:00,1.22745,1.2275,1.22745,1.2275,138700001.0
2005-07-01 07:19:00,1.22743,1.22797,1.22736,1.22797,108600000.0
2005-07-01 07:20:00,1.22745,1.2275,1.22745,1.2275,85800004.0
2005-07-01 07:21:00,1.22747,1.22755,1.22745,1.2275,91499997.0
2005-07-01 07:22:00,1.22745,1.2275,1.22745,1.2275,80200001.0
2005-07-01 07:23:00,1.2277,1.2277,1.2277,1.2277,800000.0
2005-07-01 07:24:00,1.22772,1.22772,1.22765,1.22765,26300000.0
2005-07-01 07:25:00,1.2277,1.22775,1.22765,1.22765,134700004.0
2005-07-01 07:26:00,1.22796,1.22813,1.22791,1.22802,109599998.0
2005-07-01 07:27:00,1.2277,1.2277,1.22768,1.22768,3600000.0
2005-07-01 07:28:00,1.22765,1.22778,1.22765,1.2277,106400000.0
2005-07-01 07:29:00,1.22766,1.22776,1.22766,1.22776,7400000.0
2005-07-01 07:30:00,1.22785,1.22785,1.22703,1.22714,153100001.0
2005-07-01 07:31:00,1.22762,1.22775,1.22757,1.22775,177000000.0
2005-07-01 07:32:00,1.22785,1.22785,1.2278,1.2278,31899999.0
2005-07-01 07:33:00,1.22775,1.22777,1.22764,1.22777,151200000.0
2005-07-01 07:34:00,1.22775,1.22779,1.2277,1.22779,94100000.0
2005-07-01 07:35:00,1.22775,1.22788,1.22775,1.22786,17700000.0
2005-07-01 07:36:00,1.2279,1.22795,1.22782,1.22788,107899999.0
2005-07-01 07:37:00,1.2279,1.2279,1.2279,1.2279,16700001.0
2005-07-01 07:38:00,1.22793,1.22813,1.22784,1.228,65600002.0
2005-07-01 07:39:00,1.22785,1.2279,1.22785,1.22787,46000001.0
2005-07-01 07:40:00,1.22783,1.22788,1.2278,1.22786,30400000.0
2005-07-01 07:41:00,1.22787,1.22802,1.22762,1.22802,128000000.0
2005-07-01 07:42:00,1.22787,1.22795,1.22785,1.22795,104900000.0
2005-07-01 07:43:00,1.22795,1.22795,1.22785,1.22785,46400002.0
2005-07-01 07:44:00,1.22828,1.22847,1.22813,1.22847,190800002.0
2005-07-01 07:45:00,1.22782,1.22797,1.22782,1.22795,115800000.0
2005-07-01 07:46:00,1.22788,1.2279,1.22788,1.2279,22800000.0
2005-07-01 07:47:00,1.22785,1.2279,1.22785,1.2279,15900000.0
2005-07-01 07:48:00,1.22842,1.22847,1.22769,1.22798,88899998.0
2005-07-01 07:49:00,1.2279,1.22795,1.22785,1.2279,93199999.0
2005-07-01 07:50:00,1.22795,1.22795,1.22795,1.22795,10300000.0
2005-07-01 07:51:00,1.22788,1.22788,1.2278,1.22783,73199999.0
2005-07-01 07:52:00,1.22822,1.22829,1.22792,1.22797,76800000.0
2005-07-01 07:53:00,1.2279,1.2279,1.2279,1.2279,40000000.0
2005-07-01 07:54:00,1.22795,1.22813,1.22795,1.22805,137299998.0
2005-07-01 07:55:00,1.22803,1.22811,1.22785,1.22811,110900003.0
2005-07-01 07:56:00,1.22799,1.22799,1.22799,1.22799,6400000.0
2005-07-01 07:57:00,1.22791,1.22792,1.22781,1.22781,70300002.0
2005-07-01 07:58:00,1.2279,1.2279,1.22783,1.2279,48500000.0
2005-07-01 07:59:00,1.22785,1.22792,1.22785,1.2279,71700002.0
2005-07-01 08:00:00,1.22785,1.22818,1.22785,1.22818,122400001.0
2005-07-01 08:01:00,1.22815,1.22825,1.22815,1.22825,28200000.0
2005-07-01 08:02:00,1.22815,1.22827,1.22815,1.22827,96299999.0
2005-07-01 08:03:00,1.22829,1.2285,1.22829,1.2285,42200000.0
2005-07-01 08:04:00,1.22847,1.22855,1.22845,1.22855,50200000.0
2005-07-01 08:05:00,1.22855,1.22868,1.22855,1.22862,76699999.0
2005-07-01 08:06:00,1.22861,1.22872,1.22861,1.22872,32800000.0
2005-07-01 08:07:00,1.22872,1.22887,1.2287,1.22887,100300000.0
2005-07-01 08:08:00,1.22896,1.22897,1.22896,1.22897,28800000.0
2005-07-01 08:09:00,1.22902,1.22912,1.22894,1.22894,83700000.0
2005-07-01 08:10:00,1.229,1.22905,1.2289,1.22905,50400001.0
2005-07-01 08:11:00,1.2291,1.22912,1.22896,1.22912,57299999.0
2005-07-01 08:12:00,1.22905,1.22912,1.22904,1.22909,123600002.0
2005-07-01 08:13:00,1.22913,1.22917,1.22905,1.22905,46100000.0
2005-07-01 08:14:00,1.22903,1.22909,1.22902,1.22902,56800000.0
2005-07-01 08:15:00,1.22898,1.22898,1.22854,1.22854,107000000.0
2005-07-01 08:16:00,1.22857,1.2287,1.22842,1.22842,66899999.0
2005-07-01 08:17:00,1.22843,1.22847,1.22843,1.22846,13400000.0
2005-07-01 08:18:00,1.22848,1.22848,1.22839,1.22842,30699999.0
2005-07-01 08:19:00,1.22847,1.22851,1.22843,1.22843,85600002.0
2005-07-01 08:20:00,1.22857,1.22871,1.22855,1.22855,81500000.0
2005-07-01 08:21:00,1.22859,1.22885,1.22857,1.22885,58500000.0
2005-07-01 08:22:00,1.22888,1.22888,1.22875,1.22875,69800000.0
2005-07-01 08:23:00,1.22868,1.22947,1.22868,1.22919,166599999.0
2005-07-01 08:24:00,1.2287,1.22887,1.2287,1.22887,53099999.0
2005-07-01 08:25:00,1.22872,1.22878,1.22869,1.22878,75100000.0
2005-07-01 08:26:00,1.22876,1.22876,1.22866,1.22868,48800002.0
2005-07-01 08:27:00,1.22849,1.22866,1.22849,1.22858,86600000.0
2005-07-01 08:28:00,1.22856,1.22856,1.2284,1.2284,40000000.0
2005-07-01 08:29:00,1.2284,1.2284,1.2283,1.2283,27100000.0
2005-07-01 08:30:00,1.22847,1.22858,1.22828,1.22858,93700000.0
2005-07-01 08:31:00,1.22844,1.22844,1.22829,1.22837,38000001.0
2005-07-01 08:32:00,1.22843,1.22843,1.22825,1.22831,116399999.0
2005-07-01 08:33:00,1.2283,1.22859,1.2283,1.22859,62900000.0
2005-07-01 08:34:00,1.22863,1.22867,1.22859,1.22867,99000000.0
2005-07-01 08:35:00,1.22865,1.22865,1.22846,1.22853,32100000.0
2005-07-01 08:36:00,1.22849,1.22849,1.22839,1.22839,20099999.0
2005-07-01 08:37:00,1.2284,1.2284,1.2284,1.2284,56800002.0
2005-07-01 08:38:00,1.2284,1.2284,1.22833,1.22837,171999998.0
2005-07-01 08:39:00,1.22835,1.22845,1.22835,1.2284,108600000.0
2005-07-01 08:40:00,1.22844,1.22853,1.22844,1.22853,42300000.0
2005-07-01 08:41:00,1.22864,1.22864,1.22833,1.22833,87900002.0
2005-07-01 08:42:00,1.22838,1.22848,1.22838,1.22848,59500001.0
2005-07-01 08:43:00,1.2286,1.22861,1.2284,1.2284,149700000.0
2005-07-01 08:44:00,1.22839,1.22857,1.22839,1.22844,110000000.0
2005-07-01 08:45:00,1.22851,1.22858,1.22851,1.22858,31500000.0
2005-07-01 08:46:00,1.22863,1.22869,1.22863,1.22869,8000000.0
2005-07-01 08:47:00,1.2287,1.2287,1.22863,1.22863,32899998.0
2005-07-01 08:48:00,1.2285,1.2285,1.22845,1.22845,2000000.0
2005-07-01 08:49:00,1.22872,1.22874,1.22843,1.22863,106499998.0
2005-07-01 08:50:00,1.22855,1.22877,1.22855,1.22861,47000002.0
2005-07-01 08:51:00,1.2285,1.2285,1.2285,1.2285,12000000.0
2005-07-01 08:52:00,1.22858,1.22872,1.22857,1.22857,83900002.0
2005-07-01 08:53:00,1.2285,1.22855,1.22845,1.22848,139300001.0
2005-07-01 08:54:00,1.22855,1.22879,1.22855,1.22862,87400000.0
2005-07-01 08:55:00,1.2285,1.22855,1.22843,1.22855,129200000.0
2005-07-01 08:56:00,1.2285,1.22855,1.2285,1.22855,156200002.0
2005-07-01 08:57:00,1.22853,1.22858,1.22847,1.2285,47100001.0
2005-07-01 08:58:00,1.22856,1.22856,1.22841,1.2285,61700001.0
2005-07-01 08:59:00,1.22849,1.22857,1.22849,1.22857,56800001.0
2005-07-01 09:00:00,1.22855,1.22868,1.22855,1.22857,183400000.0
2005-07-01 09:01:00,1.22855,1.22855,1.22855,1.22855,17700000.0
2005-07-01 09:02:00,1.22865,1.2288,1.22865,1.22871,31100000.0
2005-07-01 09:03:00,1.22876,1.22876,1.2286,1.22868,101600001.0
2005-07-01 09:04:00,1.22863,1.22872,1.22849,1.22849,124599998.0
2005-07-01 09:05:00,1.2285,1.2285,1.22845,1.22845,21200000.0
2005-07-01 09:06:00,1.22837,1.2284,1.22831,1.22837,58600000.0
2005-07-01 09:07:00,1.22854,1.22944,1.22854,1.2294,74600000.0
2005-07-01 09:08:00,1.22963,1.22981,1.22963,1.22981,76700000.0
2005-07-01 09:09:00,1.22973,1.22974,1.22969,1.2297,53300000.0
2005-07-01 09:10:00,1.22943,1.22943,1.22902,1.22914,37200001.0
2005-07-01 09:11:00,1.22916,1.22916,1.2289,1.22907,130600002.0
2005-07-01 09:12:00,1.22917,1.22929,1.22911,1.22911,61400000.0
2005-07-01 09:13:00,1.22903,1.22905,1.22897,1.22903,87200000.0
2005-07-01 09:14:00,1.22915,1.22937,1.22909,1.22911,120499997.0
2005-07-01 09:15:00,1.2291,1.2291,1.22905,1.22905,67200000.0
2005-07-01 09:16:00,1.22883,1.22883,1.22864,1.22864,28700000.0
2005-07-01 09:17:00,1.22864,1.22882,1.22864,1.22873,68200002.0
2005-07-01 09:18:00,1.22878,1.22911,1.22876,1.2289,172600001.0
2005-07-01 09:19:00,1.22875,1.22885,1.22875,1.22875,50899999.0
2005-07-01 09:20:00,1.2288,1.2288,1.2287,1.2288,79300002.0
2005-07-01 09:21:00,1.22885,1.22928,1.22885,1.22918,77599999.0
2005-07-01 09:22:00,1.2292,1.22932,1.22918,1.22924,36500000.0
2005-07-01 09:23:00,1.22926,1.22927,1.22918,1.22927,124400001.0
2005-07-01 09:24:00,1.2293,1.2293,1.22906,1.22906,132600001.0
2005-07-01 09:25:00,1.2291,1.22915,1.22905,1.2291,59800001.0
2005-07-01 09:26:00,1.22903,1.22903,1.22897,1.22897,70899997.0
2005-07-01 09:27:00,1.22909,1.22952,1.22909,1.22937,141700002.0
2005-07-01 09:28:00,1.22951,1.22951,1.22935,1.22948,71400000.0
2005-07-01 09:29:00,1.22942,1.2296,1.22942,1.2296,62700001.0
2005-07-01 09:30:00,1.22951,1.22958,1.22947,1.22958,173999999.0
2005-07-01 09:31:00,1.22958,1.22958,1.22942,1.22942,23200000.0
2005-07-01 09:32:00,1.22929,1.22956,1.22929,1.22956,70400001.0
2005-07-01 09:33:00,1.22964,1.22966,1.22964,1.22966,11200000.0
2005-07-01 09:34:00,1.22972,1.22978,1.22963,1.22963,87100001.0
2005-07-01 09:35:00,1.22978,1.22996,1.22978,1.22996,99200000.0
2005-07-01 09:36:00,1.22975,1.22975,1.22962,1.22962,36000001.0
2005-07-01 09:37:00,1.22944,1.2296,1.22944,1.2296,143599997.0
2005-07-01 09:38:00,1.2294,1.2294,1.22914,1.22921,96500000.0
2005-07-01 09:39:00,1.22927,1.22945,1.22927,1.22935,90800002.0
2005-07-01 09:40:00,1.22919,1.22919,1.22855,1.22873,100099999.0
2005-07-01 09:41:00,1.2287,1.2287,1.22854,1.22855,80500002.0
2005-07-01 09:42:00,1.22855,1.22855,1.22847,1.22855,29900001.0
2005-07-01 09:43:00,1.22866,1.22881,1.22866,1.22876,53000000.0
2005-07-01 09:44:00,1.22872,1.22875,1.22865,1.22865,144300001.0
2005-07-01 09:45:00,1.22881,1.22884,1.22881,1.22884,15700000.0
2005-07-01 09:46:00,1.22906,1.22945,1.22906,1.22945,87500000.0
2005-07-01 09:47:00,1.22949,1.22949,1.22939,1.2294,56500000.0
2005-07-01 09:48:00,1.22945,1.22961,1.22945,1.22953,112300004.0
2005-07-01 09:49:00,1.22941,1.22941,1.22931,1.22931,6400000.0
2005-07-01 09:50:00,1.2292,1.22931,1.22915,1.22915,23200000.0
2005-07-01 09:51:00,1.22921,1.22934,1.2291,1.2291,149100001.0
2005-07-01 09:52:00,1.2291,1.22924,1.22897,1.22897,104399997.0
2005-07-01 09:53:00,1.22905,1.22913,1.22905,1.22912,70000000.0
2005-07-01 09:54:00,1.22905,1.22905,1.2289,1.22894,76000000.0
2005-07-01 09:55:00,1.22899,1.22899,1.22889,1.22897,154500001.0
2005-07-01 09:56:00,1.22897,1.22912,1.22896,1.22896,99399999.0
2005-07-01 09:57:00,1.22892,1.22893,1.2288,1.22885,127299999.0
2005-07-01 09:58:00,1.22883,1.22883,1.22877,1.22877,16800000.0
2005-07-01 09:59:00,1.22874,1.22882,1.22861,1.22861,37199999.0
2005-07-01 10:00:00,1.2285,1.2286,1.22842,1.22849,90000001.0
2005-07-01 10:01:00,1.22845,1.22864,1.22845,1.22864,25400000.0
2005-07-01 10:02:00,1.22866,1.2287,1.2286,1.2286,136199999.0
2005-07-01 10:03:00,1.22867,1.22867,1.22833,1.22839,51900000.0
2005-07-01 10:04:00,1.22703,1.22825,1.22703,1.22825,70000001.0
2005-07-01 10:05:00,1.22826,1.2285,1.22825,1.22828,114699999.0
2005-07-01 10:06:00,1.22822,1.22822,1.22797,1.22802,27100000.0
2005-07-01 10:07:00,1.22788,1.22822,1.22785,1.22822,149500001.0
2005-07-01 10:08:00,1.22817,1.22834,1.22817,1.22834,68200002.0
2005-07-01 10:09:00,1.2284,1.22847,1.2284,1.22847,41200000.0
2005-07-01 10:10:00,1.22848,1.22855,1.22834,1.22834,76600000.0
2005-07-01 10:11:00,1.22848,1.22875,1.22848,1.22875,80900000.0
2005-07-01 10:12:00,1.22883,1.22895,1.22883,1.22895,143700001.0
2005-07-01 10:13:00,1.22883,1.22889,1.22871,1.22889,58300000.0
2005-07-01 10:14:00,1.22883,1.22883,1.2286,1.22883,103699998.0
2005-07-01 10:15:00,1.22879,1.22902,1.2287,1.2287,141600000.0
2005-07-01 10:16:00,1.22866,1.22883,1.22866,1.22869,109899999.0
2005-07-01 10:17:00,1.22874,1.22893,1.22859,1.22859,122400000.0
2005-07-01 10:18:00,1.2285,1.22858,1.22839,1.22843,144500002.0
2005-07-01 10:19:00,1.22846,1.22853,1.22838,1.22838,114100000.0
2005-07-01 10:20:00,1.22839,1.22845,1.22834,1.22839,92999998.0
2005-07-01 10:21:00,1.22817,1.22823,1.2278,1.22823,56800000.0
2005-07-01 10:22:00,1.22822,1.22834,1.22804,1.22834,68099998.0
2005-07-01 10:23:00,1.22836,1.2286,1.22829,1.2286,118400000.0
2005-07-01 10:24:00,1.22878,1.22879,1.22866,1.22873,111600001.0
2005-07-01 10:25:00,1.22868,1.22868,1.22851,1.22852,185600001.0
2005-07-01 10:26:00,1.22881,1.2289,1.22862,1.22879,149599998.0
2005-07-01 10:27:00,1.22864,1.22868,1.22864,1.22868,25500000.0
2005-07-01 10:28:00,1.22877,1.22877,1.22847,1.22869,102000000.0
2005-07-01 10:29:00,1.22875,1.22885,1.22873,1.22878,206500002.0
2005-07-01 10:30:00,1.22868,1.22868,1.22849,1.22865,75700002.0
2005-07-01 10:31:00,1.22885,1.22894,1.22871,1.22894,60699997.0
2005-07-01 10:32:00,1.22872,1.22872,1.22817,1.22817,41400000.0
2005-07-01 10:33:00,1.22811,1.2292,1.22811,1.2292,42300000.0
2005-07-01 10:34:00,1.22943,1.22957,1.22943,1.22944,123100001.0
2005-07-01 10:35:00,1.22929,1.22944,1.22925,1.22937,83999999.0
2005-07-01 10:36:00,1.2295,1.22985,1.2295,1.22985,161599997.0
2005-07-01 10:37:00,1.22985,1.22995,1.22985,1.22995,42300001.0
2005-07-01 10:38:00,1.22992,1.22992,1.22975,1.22979,105000001.0
2005-07-01 10:39:00,1.22941,1.22941,1.22856,1.2294,101399999.0
2005-07-01 10:40:00,1.22917,1.22949,1.2285,1.22949,108400000.0
2005-07-01 10:41:00,1.22976,1.22982,1.22971,1.22975,122500000.0
2005-07-01 10:42:00,1.22978,1.22978,1.22972,1.22978,51800000.0
2005-07-01 10:43:00,1.2293,1.2293,1.22856,1.22924,86599998.0
2005-07-01 10:44:00,1.22957,1.2297,1.22952,1.22964,82500001.0
2005-07-01 10:45:00,1.22968,1.22981,1.22966,1.22978,110300001.0
2005-07-01 10:46:00,1.22976,1.22979,1.22967,1.22977,116900003.0
2005-07-01 10:47:00,1.22973,1.22975,1.22972,1.22972,19700000.0
2005-07-01 10:48:00,1.22972,1.22981,1.2297,1.22978,109100002.0
2005-07-01 10:49:00,1.2298,1.22983,1.22965,1.22983,103100000.0
2005-07-01 10:50:00,1.22983,1.22992,1.22972,1.22987,113100001.0
2005-07-01 10:51:00,1.22988,1.23019,1.22968,1.23019,73800000.0
2005-07-01 10:52:00,1.22978,1.2298,1.22972,1.22972,58999999.0
2005-07-01 10:53:00,1.22983,1.22993,1.22983,1.22993,109700003.0
2005-07-01 10:54:00,1.23,1.23003,1.22992,1.22997,38300000.0
2005-07-01 10:55:00,1.22992,1.22993,1.22975,1.22975,139600001.0
2005-07-01 10:56:00,1.22976,1.2299,1.22976,1.22989,78499998.0
2005-07-01 10:57:00,1.22985,1.23001,1.22979,1.22979,94299999.0
2005-07-01 10:58:00,1.2298,1.22985,1.22972,1.2298,128000000.0
2005-07-01 10:59:00,1.2297,1.22982,1.2297,1.22971,158699999.0
2005-07-01 11:00:00,1.22978,1.22993,1.22978,1.22993,148000003.0
2005-07-01 11:01:00,1.22996,1.22996,1.22982,1.22982,79099999.0
2005-07-01 11:02:00,1.22982,1.22986,1.22981,1.22981,85400002.0
2005-07-01 11:03:00,1.22978,1.22985,1.22969,1.22985,111599998.0
2005-07-01 11:04:00,1.2299,1.22998,1.22975,1.22976,54300000.0
2005-07-01 11:05:00,1.22968,1.2297,1.22968,1.2297,79600000.0
2005-07-01 11:06:00,1.22937,1.22937,1.22876,1.22931,107200000.0
2005-07-01 11:07:00,1.22959,1.22978,1.22959,1.22972,58800000.0
2005-07-01 11:08:00,1.22968,1.22998,1.2296,1.22992,195700001.0
2005-07-01 11:09:00,1.22981,1.23021,1.22981,1.23021,70800000.0
2005-07-01 11:10:00,1.23017,1.23017,1.23003,1.23003,41400000.0
2005-07-01 11:11:00,1.23,1.23021,1.22998,1.23021,68100001.0
2005-07-01 11:12:00,1.23021,1.23035,1.2302,1.23029,133899999.0
2005-07-01 11:13:00,1.2302,1.23065,1.23004,1.23065,66000001.0
2005-07-01 11:14:00,1.23063,1.23063,1.23047,1.2305,82300001.0
2005-07-01 11:15:00,1.23061,1.23099,1.23061,1.23065,178899999.0
2005-07-01 11:16:00,1.2307,1.23124,1.2307,1.2311,84600000.0
2005-07-01 11:17:00,1.23103,1.23107,1.23099,1.23106,36000000.0
2005-07-01 11:18:00,1.23108,1.23108,1.23074,1.23095,103599999.0
2005-07-01 11:19:00,1.23093,1.23114,1.23093,1.23105,102199999.0
2005-07-01 11:20:00,1.23071,1.23071,1.23034,1.23034,145900002.0
2005-07-01 11:21:00,1.23035,1.23047,1.2302,1.2302,112699996.0
2005-07-01 11:22:00,1.23013,1.23041,1.23005,1.23041,58000000.0
2005-07-01 11:23:00,1.23045,1.23055,1.23045,1.23055,98799997.0
2005-07-01 11:24:00,1.23025,1.23029,1.22989,1.22995,78600000.0
2005-07-01 11:25:00,1.23001,1.23026,1.23001,1.23026,207200003.0
2005-07-01 11:26:00,1.2303,1.23043,1.2303,1.23043,80499999.0
2005-07-01 11:27:00,1.2304,1.23053,1.23028,1.23053,88599999.0
2005-07-01 11:28:00,1.2307,1.23094,1.2307,1.23089,96200002.0
2005-07-01 11:29:00,1.23087,1.23099,1.23072,1.23072,83899997.0
2005-07-01 11:30:00,1.23073,1.23073,1.23058,1.23062,52500000.0
2005-07-01 11:31:00,1.23058,1.2306,1.23051,1.23057,60299998.0
2005-07-01 11:32:00,1.23048,1.23058,1.23018,1.23018,135000002.0
2005-07-01 11:33:00,1.23007,1.23012,1.22987,1.22987,59000001.0
2005-07-01 11:34:00,1.22975,1.22978,1.2294,1.22943,204900000.0
2005-07-01 11:35:00,1.22942,1.22948,1.22927,1.22927,138200002.0
2005-07-01 11:36:00,1.22923,1.22926,1.22916,1.22916,101400000.0
2005-07-01 11:37:00,1.22929,1.22951,1.22929,1.22941,52100000.0
2005-07-01 11:38:00,1.22942,1.22956,1.22935,1.2294,51500000.0
2005-07-01 11:39:00,1.22926,1.22937,1.22913,1.22937,91200001.0
2005-07-01 11:40:00,1.2294,1.22955,1.22929,1.22955,108699999.0
2005-07-01 11:41:00,1.2299,1.23019,1.22974,1.23019,66100001.0
2005-07-01 11:42:00,1.2302,1.23025,1.23015,1.23015,200399996.0
2005-07-01 11:43:00,1.23024,1.23038,1.22984,1.22984,123700001.0
2005-07-01 11:44:00,1.22957,1.22993,1.22957,1.22988,19300000.0
2005-07-01 11:45:00,1.23012,1.2302,1.23012,1.23013,124599997.0
2005-07-01 11:46:00,1.23024,1.23034,1.23023,1.23034,62199999.0
2005-07-01 11:47:00,1.23028,1.23028,1.23021,1.23026,93100002.0
2005-07-01 11:48:00,1.23031,1.2305,1.23031,1.2304,82400000.0
2005-07-01 11:49:00,1.23046,1.23069,1.23046,1.23056,167490001.0
2005-07-01 11:50:00,1.23056,1.23056,1.23038,1.23042,129700000.0
2005-07-01 11:51:00,1.23028,1.23028,1.23001,1.23001,144100000.0
2005-07-01 11:52:00,1.23008,1.23027,1.22996,1.22996,148100001.0
2005-07-01 11:53:00,1.22989,1.23002,1.22986,1.22986,111600004.0
2005-07-01 11:54:00,1.23009,1.23015,1.23007,1.23008,63500000.0
2005-07-01 11:55:00,1.23009,1.23009,1.22979,1.22996,109799997.0
2005-07-01 11:56:00,1.22996,1.22998,1.22988,1.22998,65100001.0
2005-07-01 11:57:00,1.23,1.23005,1.22995,1.22995,222899996.0
2005-07-01 11:58:00,1.22998,1.2301,1.22998,1.23003,84700001.0
2005-07-01 11:59:00,1.23009,1.23013,1.23002,1.23002,78899998.0
2005-07-01 12:00:00,1.23007,1.23008,1.22999,1.23008,43999999.0
2005-07-01 12:01:00,1.23015,1.23038,1.23015,1.23038,35100000.0
2005-07-01 12:02:00,1.23036,1.23036,1.23015,1.23015,25600000.0
2005-07-01 12:03:00,1.2301,1.23021,1.2301,1.23019,106300001.0
2005-07-01 12:04:00,1.23035,1.23048,1.23035,1.23048,60799999.0
2005-07-01 12:05:00,1.23048,1.23053,1.2304,1.23044,50400000.0
2005-07-01 12:06:00,1.23071,1.23098,1.23071,1.23098,55800001.0
2005-07-01 12:07:00,1.23108,1.23108,1.2309,1.2309,36200000.0
2005-07-01 12:08:00,1.23085,1.23097,1.23085,1.23088,68900000.0
2005-07-01 12:09:00,1.23095,1.23095,1.23063,1.23063,111200000.0
2005-07-01 12:10:00,1.23084,1.23091,1.23077,1.2308,82300000.0
2005-07-01 12:11:00,1.23073,1.2308,1.23061,1.2308,180399998.0
2005-07-01 12:12:00,1.23074,1.23084,1.23066,1.23066,125399998.0
2005-07-01 12:13:00,1.23055,1.23076,1.23055,1.23076,84300001.0
2005-07-01 12:14:00,1.23082,1.23084,1.23064,1.23064,114400000.0
2005-07-01 12:15:00,1.23059,1.23069,1.23044,1.23069,45100001.0
2005-07-01 12:16:00,1.23073,1.23079,1.23071,1.23078,160999999.0
2005-07-01 12:17:00,1.23085,1.23085,1.23075,1.23077,157499997.0
2005-07-01 12:18:00,1.23077,1.23077,1.23056,1.23056,125500001.0
2005-07-01 12:19:00,1.23062,1.23069,1.23062,1.23069,106600001.0
2005-07-01 12:20:00,1.23068,1.23071,1.23056,1.23056,51300000.0
2005-07-01 12:21:00,1.23055,1.23065,1.23055,1.23055,175000002.0
2005-07-01 12:22:00,1.23024,1.23024,1.22967,1.2301,106799999.0
2005-07-01 12:23:00,1.23027,1.23027,1.22988,1.23,118100000.0
2005-07-01 12:24:00,1.22975,1.22975,1.22908,1.22908,66900000.0
2005-07-01 12:25:00,1.22904,1.22911,1.229,1.22902,170600000.0
2005-07-01 12:26:00,1.22905,1.22905,1.22898,1.229,157599999.0
2005-07-01 12:27:00,1.22909,1.22946,1.22909,1.22946,83100001.0
2005-07-01 12:28:00,1.22947,1.22966,1.22941,1.22966,182300004.0
2005-07-01 12:29:00,1.22971,1.22982,1.22946,1.22946,133599997.0
2005-07-01 12:30:00,1.2295,1.22965,1.22949,1.22949,80000000.0
2005-07-01 12:31:00,1.22935,1.22948,1.22935,1.22948,97299998.0
2005-07-01 12:32:00,1.22944,1.22969,1.22944,1.2296,129000002.0
2005-07-01 12:33:00,1.22957,1.22976,1.22949,1.2295,107400000.0
2005-07-01 12:34:00,1.22967,1.22967,1.22912,1.22912,85300000.0
2005-07-01 12:35:00,1.22896,1.22926,1.22823,1.22926,95899999.0
2005-07-01 12:36:00,1.22955,1.22969,1.22947,1.22964,78600000.0
2005-07-01 12:37:00,1.2296,1.22965,1.22955,1.2296,143899999.0
2005-07-01 12:38:00,1.22962,1.22962,1.2296,1.2296,40000000.0
2005-07-01 12:39:00,1.22965,1.22965,1.22955,1.2296,48100000.0
2005-07-01 12:40:00,1.22958,1.22958,1.22921,1.22949,137199998.0
2005-07-01 12:41:00,1.22949,1.2296,1.22937,1.22937,62400001.0
2005-07-01 12:42:00,1.22982,1.22982,1.22905,1.2291,167899997.0
2005-07-01 12:43:00,1.22925,1.2293,1.22925,1.2293,8000000.0
2005-07-01 12:44:00,1.22927,1.22935,1.22925,1.2293,71199998.0
2005-07-01 12:45:00,1.2293,1.22935,1.2292,1.2293,72600001.0
2005-07-01 12:46:00,1.22955,1.22955,1.2293,1.22937,134500002.0
2005-07-01 12:47:00,1.22942,1.22948,1.22936,1.22936,57400000.0
2005-07-01 12:48:00,1.22955,1.22963,1.22955,1.22956,70200000.0
2005-07-01 12:49:00,1.22978,1.22995,1.22958,1.22978,134699997.0
2005-07-01 12:50:00,1.2297,1.22972,1.22958,1.22972,73600000.0
2005-07-01 12:51:00,1.22969,1.22985,1.22964,1.22985,121299999.0
2005-07-01 12:52:00,1.22986,1.22986,1.22979,1.22983,92500002.0
2005-07-01 12:53:00,1.22987,1.23005,1.22987,1.23005,39700000.0
2005-07-01 12:54:00,1.23009,1.23009,1.23001,1.23001,48900000.0
2005-07-01 12:55:00,1.23007,1.23025,1.2298,1.23013,93400000.0
2005-07-01 12:56:00,1.23008,1.23055,1.23008,1.23055,59899999.0
2005-07-01 12:57:00,1.23067,1.23074,1.23053,1.23069,62300000.0
2005-07-01 12:58:00,1.23076,1.23105,1.2307,1.231,75800001.0
2005-07-01 12:59:00,1.231,1.23105,1.23072,1.23077,139200003.0
2005-07-01 13:00:00,1.23062,1.23063,1.23039,1.23044,144599996.0
2005-07-01 13:01:00,1.23058,1.23073,1.23052,1.23073,80299998.0
2005-07-01 13:02:00,1.23058,1.23086,1.23054,1.23065,173800002.0
2005-07-01 13:03:00,1.23057,1.23057,1.23049,1.23049,70200000.0
2005-07-01 13:04:00,1.23054,1.23064,1.23054,1.23058,176699998.0
2005-07-01 13:05:00,1.23055,1.23055,1.23055,1.23055,65200001.0
2005-07-01 13:06:00,1.23053,1.23082,1.23037,1.23082,76000000.0
2005-07-01 13:07:00,1.2309,1.2309,1.23054,1.23071,99600002.0
2005-07-01 13:08:00,1.23084,1.23107,1.23064,1.23091,112700000.0
2005-07-01 13:09:00,1.23077,1.23083,1.23075,1.23083,51700002.0
2005-07-01 13:10:00,1.2308,1.23085,1.2308,1.23085,66599999.0
2005-07-01 13:11:00,1.23107,1.23116,1.23086,1.23097,171199997.0
2005-07-01 13:12:00,1.23077,1.23077,1.23077,1.23077,800000.0
2005-07-01 13:13:00,1.23083,1.23103,1.23053,1.23103,92200001.0
2005-07-01 13:14:00,1.2308,1.2308,1.2308,1.2308,37500001.0
2005-07-01 13:15:00,1.23082,1.23108,1.23082,1.23102,115800002.0
2005-07-01 13:16:00,1.23085,1.23085,1.2306,1.23062,36000000.0
2005-07-01 13:17:00,1.23067,1.23072,1.23064,1.23069,90600000.0
2005-07-01 13:18:00,1.23083,1.23085,1.23083,1.23085,28099999.0
2005-07-01 13:19:00,1.23092,1.23097,1.23092,1.23097,61200002.0
2005-07-01 13:20:00,1.23111,1.23115,1.23094,1.23115,156100003.0
2005-07-01 13:21:00,1.23109,1.23109,1.23101,1.23101,33000000.0
2005-07-01 13:22:00,1.23082,1.23095,1.23082,1.2309,104300000.0
2005-07-01 13:23:00,1.2309,1.23103,1.2308,1.23103,55800000.0
2005-07-01 13:24:00,1.23114,1.23116,1.23089,1.23115,130999999.0
2005-07-01 13:25:00,1.2312,1.2312,1.23115,1.23118,50199999.0
2005-07-01 13:26:00,1.23124,1.23124,1.2311,1.23119,32200000.0
2005-07-01 13:27:00,1.23127,1.23127,1.2312,1.23122,112000001.0
2005-07-01 13:28:00,1.23118,1.2312,1.23076,1.2308,184899999.0
2005-07-01 13:29:00,1.23118,1.23118,1.23107,1.23107,70900001.0
2005-07-01 13:30:00,1.23108,1.23108,1.23085,1.23085,100400000.0
2005-07-01 13:31:00,1.23079,1.23098,1.23079,1.23092,74199998.0
2005-07-01 13:32:00,1.23092,1.23101,1.23092,1.23097,73100002.0
2005-07-01 13:33:00,1.23101,1.23101,1.23086,1.23096,83599999.0
2005-07-01 13:34:00,1.23102,1.23106,1.231,1.23102,56700000.0
2005-07-01 13:35:00,1.231,1.23105,1.23093,1.23105,97400000.0
2005-07-01 13:36:00,1.23152,1.23153,1.23117,1.23145,42600000.0
2005-07-01 13:37:00,1.23105,1.23105,1.23105,1.23105,12000000.0
2005-07-01 13:38:00,1.23095,1.23098,1.23091,1.23098,79499999.0
2005-07-01 13:39:00,1.23103,1.23107,1.23103,1.23107,17500000.0
2005-07-01 13:40:00,1.23103,1.23103,1.23081,1.2309,129400001.0
2005-07-01 13:41:00,1.23085,1.23101,1.23085,1.23088,107600000.0
2005-07-01 13:42:00,1.23091,1.23091,1.23069,1.23073,143000002.0
2005-07-01 13:43:00,1.23092,1.23102,1.23089,1.23089,62200000.0
2005-07-01 13:44:00,1.23088,1.2309,1.23083,1.23083,69600001.0
2005-07-01 13:45:00,1.23085,1.23095,1.23085,1.23095,92799997.0
2005-07-01 13:46:00,1.23087,1.23087,1.23078,1.23078,42900000.0
2005-07-01 13:47:00,1.23066,1.23077,1.23066,1.23077,155400002.0
2005-07-01 13:48:00,1.23087,1.2309,1.23078,1.23078,80900001.0
2005-07-01 13:49:00,1.23082,1.23084,1.23082,1.23082,34700000.0
2005-07-01 13:50:00,1.23086,1.23086,1.23073,1.23085,136800000.0
2005-07-01 13:51:00,1.23088,1.23088,1.23083,1.23083,47200000.0
2005-07-01 13:52:00,1.23074,1.23082,1.23069,1.23073,85700002.0
2005-07-01 13:53:00,1.23112,1.23114,1.23064,1.23064,73200000.0
2005-07-01 13:54:00,1.23065,1.2307,1.23065,1.2307,9700000.0
2005-07-01 13:55:00,1.23065,1.23065,1.2305,1.23056,148200002.0
2005-07-01 13:56:00,1.23048,1.23048,1.23015,1.23036,122900000.0
2005-07-01 13:57:00,1.2303,1.2305,1.23028,1.2305,115300000.0
2005-07-01 13:58:00,1.23068,1.23127,1.23068,1.23127,70399999.0
2005-07-01 13:59:00,1.23116,1.23116,1.23096,1.23106,54800001.0
2005-07-01 14:00:00,1.23108,1.23115,1.23083,1.23083,68300000.0
2005-07-01 14:01:00,1.23084,1.23101,1.23079,1.23079,80600000.0
2005-07-01 14:02:00,1.23082,1.23092,1.23082,1.23092,30300000.0
2005-07-01 14:03:00,1.23088,1.23088,1.23076,1.23079,53400000.0
2005-07-01 14:04:00,1.23057,1.23058,1.23049,1.23058,105200001.0
2005-07-01 14:05:00,1.23055,1.23065,1.23055,1.2306,126000001.0
2005-07-01 14:06:00,1.23068,1.23068,1.23062,1.23062,1600000.0
2005-07-01 14:07:00,1.23043,1.23043,1.23039,1.23043,42999999.0
2005-07-01 14:08:00,1.23032,1.23035,1.23029,1.23031,96700000.0
2005-07-01 14:09:00,1.23002,1.23002,1.22985,1.22985,48300000.0
2005-07-01 14:10:00,1.22971,1.22982,1.2297,1.22974,152700002.0
2005-07-01 14:11:00,1.2296,1.22968,1.2296,1.22968,83300001.0
2005-07-01 14:12:00,1.2297,1.22975,1.22967,1.2297,51099999.0
2005-07-01 14:13:00,1.22973,1.22978,1.22969,1.22978,126000000.0
2005-07-01 14:14:00,1.22966,1.22973,1.22957,1.22972,104999999.0
2005-07-01 14:15:00,1.22976,1.22986,1.22968,1.22968,72499999.0
2005-07-01 14:16:00,1.22948,1.22948,1.22932,1.22932,4800000.0
2005-07-01 14:17:00,1.22877,1.22877,1.22716,1.22728,210600002.0
2005-07-01 14:18:00,1.22685,1.22721,1.22624,1.22695,90200000.0
2005-07-01 14:19:00,1.22692,1.22726,1.22681,1.22726,79200000.0
2005-07-01 14:20:00,1.22729,1.22756,1.22724,1.22747,138200000.0
2005-07-01 14:21:00,1.22759,1.22777,1.22748,1.22772,78200000.0
2005-07-01 14:22:00,1.22795,1.22865,1.22795,1.22844,32800000.0
2005-07-01 14:23:00,1.22855,1.22877,1.22855,1.22866,103400000.0
2005-07-01 14:24:00,1.22872,1.22901,1.22872,1.22894,55900000.0
2005-07-01 14:25:00,1.22893,1.22898,1.22881,1.22889,85100000.0
2005-07-01 14:26:00,1.22873,1.22873,1.22835,1.22836,134200003.0
2005-07-01 14:27:00,1.22824,1.22824,1.228,1.22817,67600000.0
2005-07-01 14:28:00,1.22819,1.22823,1.2281,1.22823,160200003.0
2005-07-01 14:29:00,1.22817,1.2283,1.22804,1.22807,32800000.0
2005-07-01 14:30:00,1.22808,1.22847,1.22808,1.22847,87300001.0
2005-07-01 14:31:00,1.22853,1.22878,1.22846,1.22878,22000000.0
2005-07-01 14:32:00,1.22881,1.22894,1.22869,1.22894,96700001.0
2005-07-01 14:33:00,1.22888,1.22888,1.22871,1.22887,39899999.0
2005-07-01 14:34:00,1.22919,1.22919,1.22902,1.22912,33600001.0
2005-07-01 14:35:00,1.22916,1.2293,1.22911,1.2292,74500000.0
2005-07-01 14:36:00,1.2293,1.2293,1.22915,1.22918,161700003.0
2005-07-01 14:37:00,1.22914,1.22933,1.22914,1.22933,20700000.0
2005-07-01 14:38:00,1.2294,1.2294,1.22925,1.22932,123300001.0
2005-07-01 14:39:00,1.22932,1.22948,1.2293,1.22946,92600002.0
2005-07-01 14:40:00,1.2294,1.22952,1.22922,1.22931,111799998.0
2005-07-01 14:41:00,1.22931,1.22931,1.22924,1.22924,6400000.0
2005-07-01 14:42:00,1.22913,1.22913,1.22895,1.22896,94500000.0
2005-07-01 14:43:00,1.22895,1.22912,1.22895,1.22912,63190000.0
2005-07-01 14:44:00,1.22913,1.22917,1.22913,1.22917,50800001.0
2005-07-01 14:45:00,1.22928,1.22928,1.22915,1.22915,50800000.0
2005-07-01 14:46:00,1.22918,1.22925,1.22915,1.22922,81699999.0
2005-07-01 14:47:00,1.2292,1.2292,1.2292,1.2292,10300000.0
2005-07-01 14:48:00,1.2292,1.22925,1.2292,1.22925,6400000.0
2005-07-01 14:49:00,1.22918,1.22918,1.22899,1.22906,130700000.0
2005-07-01 14:50:00,1.22907,1.22907,1.22869,1.22869,47500000.0
2005-07-01 14:51:00,1.22854,1.22873,1.22854,1.22868,125600001.0
2005-07-01 14:52:00,1.22878,1.2289,1.22877,1.22883,72700000.0
2005-07-01 14:53:00,1.2289,1.22895,1.2289,1.2289,35400000.0
2005-07-01 14:54:00,1.22879,1.22897,1.22879,1.22895,64700001.0
2005-07-01 14:55:00,1.22913,1.22916,1.22904,1.22916,134700000.0
2005-07-01 14:56:00,1.22905,1.22905,1.22898,1.229,36700000.0
2005-07-01 14:57:00,1.22896,1.22908,1.22887,1.22897,97000001.0
2005-07-01 14:58:00,1.22903,1.22905,1.22897,1.22897,135600000.0
2005-07-01 14:59:00,1.22907,1.2291,1.22902,1.2291,92600001.0
2005-07-01 15:00:00,1.22905,1.2291,1.22905,1.2291,69300001.0
2005-07-01 15:01:00,1.229,1.22902,1.22872,1.22902,33600000.0
2005-07-01 15:02:00,1.22921,1.22929,1.22921,1.22929,39600001.0
2005-07-01 15:03:00,1.22929,1.22948,1.22917,1.22946,106199999.0
2005-07-01 15:04:00,1.22952,1.22956,1.22941,1.22943,36900000.0
2005-07-01 15:05:00,1.22944,1.22944,1.22941,1.22941,3700000.0
2005-07-01 15:06:00,1.22955,1.22973,1.22955,1.2297,91700002.0
2005-07-01 15:07:00,1.22968,1.22987,1.22966,1.22969,175999999.0
2005-07-01 15:08:00,1.22975,1.22997,1.22975,1.22993,116600002.0
2005-07-01 15:09:00,1.23009,1.23027,1.23009,1.23016,54799999.0
2005-07-01 15:10:00,1.23019,1.23031,1.23019,1.23031,105500002.0
2005-07-01 15:11:00,1.23039,1.23039,1.23032,1.23037,127100003.0
2005-07-01 15:12:00,1.23038,1.23048,1.23035,1.23048,154200001.0
2005-07-01 15:13:00,1.23045,1.23054,1.23035,1.23043,107499998.0
2005-07-01 15:14:00,1.23045,1.23056,1.23044,1.23044,67600001.0
2005-07-01 15:15:00,1.23055,1.23055,1.23041,1.23041,51800002.0
2005-07-01 15:16:00,1.23042,1.23048,1.23039,1.23039,88700000.0
2005-07-01 15:17:00,1.23065,1.23086,1.23065,1.23086,13000000.0
2005-07-01 15:18:00,1.23115,1.23145,1.23107,1.23145,101499998.0
2005-07-01 15:19:00,1.23136,1.23136,1.23115,1.23132,155299998.0
2005-07-01 15:20:00,1.23147,1.23183,1.23147,1.23183,97199998.0
2005-07-01 15:21:00,1.23174,1.23174,1.23136,1.23136,96300002.0
2005-07-01 15:22:00,1.23134,1.23148,1.23134,1.23142,82600000.0
2005-07-01 15:23:00,1.2315,1.23186,1.2315,1.23173,88500000.0
2005-07-01 15:24:00,1.2318,1.23206,1.2318,1.23206,76600000.0
2005-07-01 15:25:00,1.23185,1.23205,1.23185,1.23202,30299999.0
2005-07-01 15:26:00,1.23203,1.23255,1.23203,1.23246,125099999.0
2005-07-01 15:27:00,1.23246,1.23249,1.23233,1.23245,101100002.0
2005-07-01 15:28:00,1.2324,1.23254,1.23219,1.23242,153300001.0
2005-07-01 15:29:00,1.23252,1.23256,1.23231,1.23246,90000000.0
2005-07-01 15:30:00,1.2323,1.23248,1.23228,1.23245,163500000.0
2005-07-01 15:31:00,1.2326,1.23326,1.2326,1.23319,99100002.0
2005-07-01 15:32:00,1.2332,1.23329,1.23304,1.23314,189800001.0
2005-07-01 15:33:00,1.23323,1.23352,1.23322,1.23352,58400000.0
2005-07-01 15:34:00,1.23348,1.23361,1.23348,1.2336,81900000.0
2005-07-01 15:35:00,1.23374,1.2345,1.23374,1.2345,133600000.0
2005-07-01 15:36:00,1.23438,1.23438,1.23403,1.23403,100700002.0
2005-07-01 15:37:00,1.23395,1.23395,1.23366,1.23366,34500000.0
2005-07-01 15:38:00,1.23336,1.23336,1.23317,1.23328,107200000.0
2005-07-01 15:39:00,1.23322,1.23322,1.23286,1.233,149400002.0
2005-07-01 15:40:00,1.23279,1.23279,1.23231,1.23237,71999999.0
2005-07-01 15:41:00,1.23248,1.23276,1.23248,1.23274,114400000.0
2005-07-01 15:42:00,1.23245,1.23245,1.23217,1.23233,81899998.0
2005-07-01 15:43:00,1.2324,1.23253,1.23237,1.23237,70800001.0
2005-07-01 15:44:00,1.23217,1.23217,1.23192,1.23197,100299998.0
2005-07-01 15:45:00,1.23204,1.23211,1.23195,1.23211,92600000.0
2005-07-01 15:46:00,1.23212,1.23288,1.23212,1.23288,65099999.0
2005-07-01 15:47:00,1.23296,1.23372,1.23296,1.23354,106299999.0
2005-07-01 15:48:00,1.23333,1.23333,1.2323,1.2327,146100001.0
2005-07-01 15:49:00,1.23295,1.23301,1.23287,1.23287,184700001.0
2005-07-01 15:50:00,1.23303,1.23307,1.23303,1.23307,26300001.0
2005-07-01 15:51:00,1.23318,1.23324,1.23298,1.2331,95999999.0
2005-07-01 15:52:00,1.23301,1.23336,1.233,1.2332,138500001.0
2005-07-01 15:53:00,1.23313,1.23313,1.23294,1.23294,71800000.0
2005-07-01 15:54:00,1.23294,1.23302,1.23288,1.2329,128900000.0
2005-07-01 15:55:00,1.23266,1.23281,1.23255,1.23281,138400001.0
2005-07-01 15:56:00,1.23285,1.23289,1.23269,1.23269,94200002.0
2005-07-01 15:57:00,1.23258,1.23258,1.23243,1.23243,70300002.0
2005-07-01 15:58:00,1.23252,1.23283,1.23249,1.23283,89200000.0
2005-07-01 15:59:00,1.23295,1.23305,1.23252,1.23252,90100000.0
2005-07-01 16:00:00,1.23265,1.23295,1.23234,1.23253,111300000.0
2005-07-01 16:01:00,1.23262,1.23264,1.23172,1.23178,75599998.0
2005-07-01 16:02:00,1.23195,1.23205,1.23195,1.23205,14400000.0
2005-07-01 16:03:00,1.23228,1.23256,1.23228,1.2325,121700000.0
2005-07-01 16:04:00,1.23265,1.23341,1.23265,1.23341,95599999.0
2005-07-01 16:05:00,1.23356,1.23375,1.2335,1.23375,68200000.0
2005-07-01 16:06:00,1.23397,1.2341,1.23334,1.23336,86400001.0
2005-07-01 16:07:00,1.23367,1.23367,1.2335,1.23358,107100000.0
2005-07-01 16:08:00,1.23351,1.23409,1.23351,1.23394,42200000.0
2005-07-01 16:09:00,1.23389,1.23393,1.2335,1.23356,62100001.0
2005-07-01 16:10:00,1.23332,1.23347,1.23279,1.23344,134300002.0
2005-07-01 16:11:00,1.23367,1.23376,1.23367,1.23376,34300000.0
2005-07-01 16:12:00,1.23412,1.23463,1.23412,1.23463,30500000.0
2005-07-01 16:13:00,1.23508,1.2358,1.23508,1.2358,71099999.0
2005-07-01 16:14:00,1.2361,1.23659,1.236,1.23648,54200000.0
2005-07-01 16:15:00,1.23649,1.23662,1.2364,1.2364,94299999.0
2005-07-01 16:16:00,1.2367,1.23688,1.23635,1.23635,58900001.0
2005-07-01 16:17:00,1.2356,1.23588,1.23461,1.235,147800001.0
2005-07-01 16:18:00,1.2352,1.23586,1.2352,1.23581,29899999.0
2005-07-01 16:19:00,1.23568,1.23586,1.23549,1.2357,81100000.0
2005-07-01 16:20:00,1.23554,1.23615,1.23554,1.23615,50900000.0
2005-07-01 16:21:00,1.23608,1.23614,1.2356,1.23614,150799999.0
2005-07-01 16:22:00,1.23613,1.23628,1.23569,1.23601,188000000.0
2005-07-01 16:23:00,1.23631,1.23642,1.23607,1.23639,160900000.0
2005-07-01 16:24:00,1.23662,1.23682,1.23662,1.23682,123099999.0
2005-07-01 16:25:00,1.23693,1.23693,1.23674,1.23687,92700000.0
2005-07-01 16:26:00,1.23698,1.23708,1.23689,1.23698,116000003.0
2005-07-01 16:27:00,1.23677,1.23677,1.23627,1.23652,115700002.0
2005-07-01 16:28:00,1.23657,1.23677,1.23645,1.23645,32200000.0
2005-07-01 16:29:00,1.23698,1.23698,1.23661,1.23675,71400001.0
2005-07-01 16:30:00,1.23676,1.2369,1.23666,1.23666,140200001.0
2005-07-01 16:31:00,1.23647,1.23685,1.23622,1.23685,92500000.0
2005-07-01 16:32:00,1.23691,1.23691,1.23658,1.23668,174400000.0
2005-07-01 16:33:00,1.23663,1.23663,1.23641,1.23649,38000001.0
2005-07-01 16:34:00,1.2364,1.23658,1.2364,1.23646,49400000.0
2005-07-01 16:35:00,1.23653,1.23653,1.23627,1.23627,74800002.0
2005-07-01 16:36:00,1.23627,1.23639,1.23597,1.23623,198799998.0
2005-07-01 16:37:00,1.23616,1.23616,1.23543,1.23543,63600000.0
2005-07-01 16:38:00,1.23549,1.23592,1.23549,1.23581,94299999.0
2005-07-01 16:39:00,1.23583,1.236,1.23574,1.23588,104800002.0
2005-07-01 16:40:00,1.23561,1.23561,1.2355,1.2355,18300000.0
2005-07-01 16:41:00,1.2353,1.23579,1.2353,1.23577,61500000.0
2005-07-01 16:42:00,1.23589,1.2361,1.23589,1.23589,92300000.0
2005-07-01 16:43:00,1.23602,1.23639,1.23598,1.23598,75900001.0
2005-07-01 16:44:00,1.23588,1.23618,1.2358,1.23618,53300000.0
2005-07-01 16:45:00,1.23697,1.23745,1.23697,1.23745,14500000.0
2005-07-01 16:46:00,1.23818,1.23836,1.23803,1.23803,61100000.0
2005-07-01 16:47:00,1.23823,1.23847,1.23798,1.23802,139299998.0
2005-07-01 16:48:00,1.23817,1.23834,1.23772,1.23789,41000000.0
2005-07-01 16:49:00,1.23802,1.23849,1.23802,1.23849,183900003.0
2005-07-01 16:50:00,1.23852,1.23855,1.23818,1.23818,137799999.0
2005-07-01 16:51:00,1.23819,1.23884,1.23819,1.2385,65100000.0
2005-07-01 16:52:00,1.23855,1.23897,1.2385,1.23897,79300002.0
2005-07-01 16:53:00,1.23917,1.23968,1.23917,1.23938,114999997.0
2005-07-01 16:54:00,1.23922,1.23922,1.23915,1.23915,36400000.0
2005-07-01 16:55:00,1.23903,1.23949,1.23903,1.23945,107300001.0
2005-07-01 16:56:00,1.23948,1.23988,1.23943,1.23988,63200001.0
2005-07-01 16:57:00,1.23992,1.23993,1.23964,1.23964,62999998.0
2005-07-01 16:58:00,1.23957,1.23978,1.23945,1.23966,82500000.0
2005-07-01 16:59:00,1.23977,1.2404,1.23977,1.2404,126999998.0
2005-07-01 17:00:00,1.24055,1.24129,1.24055,1.24116,97800001.0
2005-07-01 17:01:00,1.24125,1.24128,1.24106,1.24119,115200001.0
2005-07-01 17:02:00,1.24142,1.24146,1.24131,1.24131,119100001.0
2005-07-01 17:03:00,1.24123,1.24137,1.24101,1.24137,139599999.0
2005-07-01 17:04:00,1.24137,1.24148,1.24099,1.24099,89100001.0
2005-07-01 17:05:00,1.2409,1.24101,1.24064,1.24064,50700001.0
2005-07-01 17:06:00,1.24049,1.24054,1.24042,1.24042,74200000.0
2005-07-01 17:07:00,1.24055,1.24061,1.24003,1.24003,37500001.0
2005-07-01 17:08:00,1.23988,1.23998,1.23943,1.23998,113499999.0
2005-07-01 17:09:00,1.24005,1.24005,1.23958,1.23958,35200000.0
2005-07-01 17:10:00,1.2395,1.23975,1.2395,1.23975,91100001.0
2005-07-01 17:11:00,1.23972,1.24,1.23972,1.24,43100002.0
2005-07-01 17:12:00,1.24002,1.24002,1.23984,1.2399,20400000.0
2005-07-01 17:13:00,1.23971,1.23979,1.23959,1.23959,92600002.0
2005-07-01 17:14:00,1.23945,1.23955,1.23945,1.23955,18300000.0
2005-07-01 17:15:00,1.2394,1.2394,1.23917,1.23917,41700000.0
2005-07-01 17:16:00,1.23918,1.23936,1.23918,1.23936,44100000.0
2005-07-01 17:17:00,1.23949,1.23949,1.23943,1.23943,89900000.0
2005-07-01 17:18:00,1.23958,1.23958,1.23957,1.23957,12800000.0
2005-07-01 17:19:00,1.23973,1.2399,1.23958,1.2399,105300001.0
2005-07-01 17:20:00,1.23982,1.23991,1.2396,1.2396,118600000.0
2005-07-01 17:21:00,1.23939,1.23939,1.23931,1.23931,37700002.0
2005-07-01 17:22:00,1.23915,1.23964,1.23915,1.23964,63900000.0
2005-07-01 17:23:00,1.23975,1.23975,1.23913,1.23915,106500002.0
2005-07-01 17:24:00,1.23929,1.23948,1.23929,1.23948,34400000.0
2005-07-01 17:25:00,1.23973,1.23978,1.23967,1.23967,44900000.0
2005-07-01 17:26:00,1.2396,1.2396,1.23953,1.23955,144600002.0
2005-07-01 17:27:00,1.23971,1.23977,1.23971,1.23977,34199999.0
2005-07-01 17:28:00,1.23983,1.24,1.23979,1.23979,47000000.0
2005-07-01 17:29:00,1.23981,1.23983,1.23963,1.23983,100900001.0
2005-07-01 17:30:00,1.23986,1.23986,1.23963,1.23963,95799999.0
2005-07-01 17:31:00,1.23965,1.23975,1.2396,1.2396,115000002.0
2005-07-01 17:32:00,1.23949,1.23949,1.23911,1.23912,48500000.0
2005-07-01 17:33:00,1.23902,1.23903,1.23893,1.23893,54299999.0
2005-07-01 17:34:00,1.23905,1.23931,1.23905,1.23923,134800002.0
2005-07-01 17:35:00,1.23921,1.23921,1.23906,1.23919,110899998.0
2005-07-01 17:36:00,1.23918,1.23939,1.23911,1.23939,71500001.0
2005-07-01 17:37:00,1.23953,1.23964,1.23953,1.23953,72200001.0
2005-07-01 17:38:00,1.23971,1.24014,1.23971,1.24008,93100002.0
2005-07-01 17:39:00,1.24032,1.24032,1.24017,1.24025,185099997.0
2005-07-01 17:40:00,1.24052,1.24106,1.24052,1.24106,124599996.0
2005-07-01 17:41:00,1.24073,1.24073,1.24047,1.24051,129299996.0
2005-07-01 17:42:00,1.2403,1.24044,1.24025,1.24028,58799999.0
2005-07-01 17:43:00,1.24057,1.2408,1.24051,1.24058,118199999.0
2005-07-01 17:44:00,1.24054,1.24111,1.24054,1.24101,136499999.0
2005-07-01 17:45:00,1.24086,1.24102,1.24079,1.24102,58500000.0
2005-07-01 17:46:00,1.2411,1.2411,1.24092,1.24092,75800000.0
2005-07-01 17:47:00,1.24083,1.24083,1.24063,1.24071,69100000.0
2005-07-01 17:48:00,1.24102,1.24125,1.24102,1.24105,41800000.0
2005-07-01 17:49:00,1.24122,1.24122,1.24115,1.24115,30700001.0
2005-07-01 17:50:00,1.24102,1.24115,1.24095,1.24115,87800000.0
2005-07-01 17:51:00,1.24132,1.24154,1.24128,1.2415,125600001.0
2005-07-01 17:52:00,1.24148,1.24155,1.24111,1.24111,65300001.0
2005-07-01 17:53:00,1.24098,1.24125,1.24098,1.24123,177200002.0
2005-07-01 17:54:00,1.24138,1.24184,1.24137,1.2418,148200003.0
2005-07-01 17:55:00,1.24159,1.24159,1.2414,1.24148,108199997.0
2005-07-01 17:56:00,1.2414,1.2414,1.24128,1.24132,51000000.0
2005-07-01 17:57:00,1.24114,1.24114,1.24072,1.24079,127100002.0
2005-07-01 17:58:00,1.24082,1.24097,1.24082,1.24097,180000001.0
2005-07-01 17:59:00,1.241,1.24143,1.241,1.24143,93200000.0
2005-07-01 18:00:00,1.24145,1.24147,1.24127,1.24147,112800000.0
2005-07-01 18:01:00,1.24148,1.2415,1.24138,1.24145,497800000.0
2005-07-01 18:02:00,1.24151,1.24151,1.24101,1.24151,829499996.0
2005-07-01 18:03:00,1.24167,1.2418,1.24166,1.24177,807789996.0
2005-07-01 18:04:00,1.24182,1.24193,1.24177,1.24177,799400004.0
2005-07-01 18:05:00,1.24183,1.24197,1.24177,1.2418,995699992.0
2005-07-01 18:06:00,1.24192,1.24212,1.24187,1.24187,549000005.0
2005-07-01 18:07:00,1.24187,1.24224,1.24187,1.24224,989300000.0
2005-07-01 18:08:00,1.24233,1.24233,1.24187,1.2421,1024500008.0
2005-07-01 18:09:00,1.24206,1.24206,1.24169,1.24173,478099997.0
2005-07-01 18:10:00,1.2418,1.24187,1.24165,1.24166,950400001.0
2005-07-01 18:11:00,1.24171,1.24171,1.24141,1.24155,880400003.0
2005-07-01 18:12:00,1.24157,1.24162,1.24148,1.24148,107400002.0
2005-07-01 18:13:00,1.24151,1.24162,1.24147,1.24162,385399999.0
2005-07-01 18:14:00,1.24165,1.24165,1.24152,1.2416,386700003.0
2005-07-01 18:15:00,1.24158,1.24168,1.24154,1.24155,496900002.0
2005-07-01 18:16:00,1.24162,1.24178,1.24162,1.24178,412700002.0
2005-07-01 18:17:00,1.24183,1.24189,1.24164,1.2418,1012900005.0
2005-07-01 18:18:00,1.24179,1.24189,1.24173,1.2418,559900000.0
2005-07-01 18:19:00,1.24184,1.2419,1.24165,1.24165,61900000.0
2005-07-01 18:20:00,1.24163,1.24163,1.24143,1.24152,666799995.0
2005-07-01 18:21:00,1.2416,1.24162,1.24155,1.24155,215999998.0
2005-07-01 18:22:00,1.2416,1.24167,1.2416,1.24165,261000006.0
2005-07-01 18:23:00,1.24142,1.24142,1.23672,1.2404,350200002.0
2005-07-01 18:24:00,1.24095,1.24109,1.24092,1.24101,605700006.0
2005-07-01 18:25:00,1.24096,1.24107,1.24087,1.24093,454199999.0
2005-07-01 18:26:00,1.24095,1.24107,1.24092,1.24103,973599997.0
2005-07-01 18:27:00,1.2411,1.2411,1.24105,1.24107,560800002.0
2005-07-01 18:28:00,1.2411,1.24132,1.24105,1.24127,384499997.0
2005-07-01 18:29:00,1.24127,1.24127,1.24111,1.24127,362700001.0
2005-07-01 18:30:00,1.24124,1.24125,1.24105,1.24105,808600000.0
2005-07-01 18:31:00,1.24093,1.24093,1.24048,1.24053,467300002.0
2005-07-01 18:32:00,1.2405,1.24059,1.24024,1.24056,294900000.0
2005-07-01 18:33:00,1.24057,1.24061,1.24044,1.24047,462100004.0
2005-07-01 18:34:00,1.24047,1.24092,1.24047,1.24092,285000002.0
2005-07-01 18:35:00,1.24084,1.24084,1.24023,1.24075,428800004.0
2005-07-01 18:36:00,1.24089,1.241,1.24083,1.24091,363400000.0
2005-07-01 18:37:00,1.24081,1.24084,1.24075,1.24075,157300002.0
2005-07-01 18:38:00,1.24078,1.24088,1.24074,1.24088,229100002.0
2005-07-01 18:39:00,1.24091,1.24112,1.24086,1.241,225499998.0
2005-07-01 18:40:00,1.24119,1.24145,1.2409,1.24145,811300009.0
2005-07-01 18:41:00,1.24145,1.24161,1.24116,1.24161,345800001.0
2005-07-01 18:42:00,1.24165,1.24206,1.24153,1.24206,605800001.0
2005-07-01 18:43:00,1.24213,1.24268,1.24097,1.24132,524800006.0
2005-07-01 18:44:00,1.24142,1.24273,1.24142,1.24263,314099998.0
2005-07-01 18:45:00,1.24275,1.24278,1.2426,1.24267,459899999.0
2005-07-01 18:46:00,1.24272,1.24283,1.2427,1.24278,404199994.0
2005-07-01 18:47:00,1.24222,1.24222,1.24133,1.24222,104300000.0
2005-07-01 18:48:00,1.2427,1.24282,1.24269,1.24282,210000006.0
2005-07-01 18:49:00,1.24282,1.24283,1.24272,1.24283,108900002.0
2005-07-01 18:50:00,1.24279,1.24281,1.24273,1.24278,81500000.0
2005-07-01 18:51:00,1.24278,1.24278,1.24265,1.24268,176399997.0
2005-07-01 18:52:00,1.24267,1.24267,1.24249,1.24254,191300000.0
2005-07-01 18:53:00,1.24237,1.24237,1.24065,1.24232,448799999.0
2005-07-01 18:54:00,1.24232,1.24241,1.24063,1.24063,257599999.0
2005-07-01 18:55:00,1.24058,1.24194,1.24058,1.24177,407200001.0
2005-07-01 18:56:00,1.24189,1.24209,1.24085,1.24149,203000001.0
2005-07-01 18:57:00,1.24131,1.24131,1.24067,1.24111,241200003.0
2005-07-01 18:58:00,1.24114,1.24116,1.24093,1.24093,107800001.0
2005-07-01 18:59:00,1.24079,1.24096,1.24048,1.24087,355400005.0
2005-07-01 19:00:00,1.24092,1.24106,1.24079,1.24106,328900000.0
2005-07-01 19:01:00,1.24083,1.24088,1.24081,1.24083,88500001.0
2005-07-01 19:02:00,1.24087,1.24143,1.24087,1.2412,204800000.0
2005-07-01 19:03:00,1.2414,1.24145,1.24135,1.24135,441799999.0
2005-07-01 19:04:00,1.24138,1.24138,1.24122,1.24133,238000005.0
2005-07-01 19:05:00,1.24124,1.24127,1.24119,1.24119,376300004.0
2005-07-01 19:06:00,1.24105,1.24159,1.24098,1.24136,525199996.0
2005-07-01 19:07:00,1.24118,1.24118,1.24107,1.24107,55200000.0
2005-07-01 19:08:00,1.24098,1.24098,1.24046,1.24048,561899997.0
2005-07-01 19:09:00,1.24048,1.24064,1.2404,1.2404,475699999.0
2005-07-01 19:10:00,1.24045,1.24063,1.24044,1.24062,65700000.0
2005-07-01 19:11:00,1.2408,1.2413,1.24014,1.2407,375000003.0
2005-07-01 19:12:00,1.24067,1.24073,1.2405,1.2405,222400004.0
2005-07-01 19:13:00,1.24042,1.24043,1.24029,1.24043,214500002.0
2005-07-01 19:14:00,1.24041,1.24045,1.24022,1.24045,341000002.0
2005-07-01 19:15:00,1.2405,1.2405,1.24045,1.2405,298900000.0
2005-07-01 19:16:00,1.24052,1.24058,1.2405,1.2405,168500001.0
2005-07-01 19:17:00,1.2405,1.24055,1.24045,1.24052,339700002.0
2005-07-01 19:18:00,1.24066,1.24095,1.24066,1.24095,527500001.0
2005-07-01 19:19:00,1.24079,1.24115,1.24076,1.24115,222800005.0
2005-07-01 19:20:00,1.24104,1.24117,1.24104,1.24113,181900001.0
2005-07-01 19:21:00,1.24122,1.24138,1.24122,1.24128,173700000.0
2005-07-01 19:22:00,1.24129,1.24138,1.24117,1.24138,187000000.0
2005-07-01 19:23:00,1.24133,1.24134,1.24133,1.24134,15900000.0
2005-07-01 19:24:00,1.2413,1.2413,1.24125,1.2413,29500001.0
2005-07-01 19:25:00,1.24094,1.24168,1.24094,1.24162,200000003.0
2005-07-01 19:26:00,1.2413,1.2413,1.24125,1.24125,54100000.0
2005-07-01 19:27:00,1.2413,1.24133,1.24123,1.24125,384800000.0
2005-07-01 19:28:00,1.2413,1.24135,1.2413,1.2413,151699999.0
2005-07-01 19:29:00,1.24157,1.24167,1.24127,1.24167,158090005.0
2005-07-01 19:30:00,1.24136,1.24139,1.24131,1.24133,130500000.0
2005-07-01 19:31:00,1.2413,1.2413,1.2413,1.2413,127399997.0
2005-07-01 19:32:00,1.24132,1.24147,1.24132,1.24144,32900000.0
2005-07-01 19:33:00,1.24155,1.2416,1.24155,1.24155,290690000.0
2005-07-01 19:34:00,1.2415,1.24157,1.24148,1.24157,64100003.0
2005-07-01 19:35:00,1.24156,1.24156,1.24154,1.24154,42300000.0
2005-07-01 19:36:00,1.24147,1.2415,1.24133,1.24133,171699999.0
2005-07-01 19:37:00,1.24145,1.24145,1.24132,1.2414,528100000.0
2005-07-01 19:38:00,1.24138,1.24145,1.24133,1.24135,109400001.0
2005-07-01 19:39:00,1.24136,1.24163,1.24136,1.24163,386200000.0
2005-07-01 19:40:00,1.24162,1.24162,1.24148,1.24162,159000001.0
2005-07-01 19:41:00,1.24159,1.24162,1.24142,1.24142,182999999.0
2005-07-01 19:42:00,1.24169,1.24178,1.24156,1.24162,112600000.0
2005-07-01 19:43:00,1.24188,1.24188,1.2418,1.2418,153700001.0
2005-07-01 19:44:00,1.24177,1.24185,1.24166,1.24166,192500000.0
2005-07-01 19:45:00,1.24178,1.24178,1.24173,1.24173,104999999.0
2005-07-01 19:46:00,1.24179,1.24179,1.24169,1.24178,119299997.0
2005-07-01 19:47:00,1.2418,1.2418,1.2418,1.2418,20900000.0
2005-07-01 19:48:00,1.24175,1.24175,1.2416,1.2416,100300001.0
2005-07-01 19:49:00,1.2416,1.24168,1.24159,1.24168,258600003.0
2005-07-01 19:50:00,1.24168,1.24168,1.24159,1.24168,42199999.0
2005-07-01 19:51:00,1.24163,1.24164,1.24163,1.24164,32800000.0
2005-07-01 19:52:00,1.24164,1.24172,1.24164,1.24171,116999999.0
2005-07-01 19:53:00,1.2417,1.24178,1.2417,1.2417,228900002.0
2005-07-01 19:54:00,1.24172,1.24173,1.24162,1.24162,59400000.0
2005-07-01 19:55:00,1.24168,1.24168,1.2415,1.2415,79000000.0
2005-07-01 19:56:00,1.24163,1.24163,1.24136,1.24136,207600002.0
2005-07-01 19:57:00,1.24126,1.24126,1.24087,1.24087,148200001.0
2005-07-01 19:58:00,1.24102,1.2411,1.241,1.24108,122200001.0
2005-07-01 19:59:00,1.24102,1.24102,1.24043,1.24085,131000001.0
2005-07-01 20:00:00,1.2411,1.24137,1.2411,1.24131,127899999.0
2005-07-01 20:01:00,1.24121,1.24125,1.24119,1.24122,38300000.0
2005-07-01 20:02:00,1.24126,1.24141,1.24125,1.24139,91200000.0
2005-07-01 20:03:00,1.24139,1.24139,1.24113,1.24125,461800006.0
2005-07-01 20:04:00,1.24136,1.24143,1.24125,1.24143,193800001.0
2005-07-01 20:05:00,1.24146,1.24155,1.24137,1.24137,103300002.0
2005-07-01 20:06:00,1.24138,1.24148,1.24133,1.24148,52400000.0
2005-07-01 20:07:00,1.2415,1.24155,1.24145,1.2415,233300003.0
2005-07-01 20:08:00,1.24154,1.24168,1.24097,1.24158,289900000.0
2005-07-01 20:09:00,1.24148,1.24151,1.24135,1.24151,153299998.0
2005-07-01 20:10:00,1.24167,1.24176,1.24163,1.24168,120500002.0
2005-07-01 20:11:00,1.2415,1.2415,1.2415,1.2415,145300000.0
2005-07-01 20:12:00,1.2415,1.24155,1.24147,1.2415,645000003.0
2005-07-01 20:13:00,1.24153,1.24153,1.24147,1.2415,228300003.0
2005-07-01 20:14:00,1.24145,1.24155,1.24145,1.2415,212100003.0
2005-07-01 20:15:00,1.24155,1.24158,1.24145,1.2415,639699997.0
2005-07-01 20:16:00,1.2415,1.24155,1.24145,1.24147,559700003.0
2005-07-01 20:17:00,1.24147,1.24158,1.24143,1.24155,318200003.0
2005-07-01 20:18:00,1.2416,1.24168,1.24158,1.24162,96300001.0
2005-07-01 20:19:00,1.24157,1.2416,1.24151,1.24155,149700001.0
2005-07-01 20:20:00,1.24152,1.24158,1.2415,1.2415,432300001.0
2005-07-01 20:21:00,1.24147,1.24153,1.24138,1.24146,456899996.0
2005-07-01 20:22:00,1.24153,1.24155,1.24143,1.24155,426000006.0
2005-07-01 20:23:00,1.24152,1.24155,1.24142,1.24148,423799999.0
2005-07-01 20:24:00,1.24175,1.2418,1.24151,1.24158,335800000.0
2005-07-01 20:25:00,1.2415,1.2415,1.24145,1.24145,150800003.0
2005-07-01 20:26:00,1.24158,1.24181,1.24155,1.24161,198700000.0
2005-07-01 20:27:00,1.24143,1.24155,1.24143,1.24145,189500001.0
2005-07-01 20:28:00,1.2415,1.24166,1.24148,1.24158,718399996.0
2005-07-01 20:29:00,1.24154,1.24157,1.24145,1.24148,403500000.0
2005-07-01 20:30:00,1.24143,1.24156,1.24143,1.2415,230099998.0
2005-07-01 20:31:00,1.24155,1.24155,1.24145,1.24145,556899999.0
2005-07-01 20:32:00,1.24142,1.2415,1.24126,1.2415,342800000.0
2005-07-01 20:33:00,1.2412,1.24171,1.24117,1.24146,214600001.0
2005-07-01 20:34:00,1.24145,1.24152,1.24143,1.24152,191700001.0
2005-07-01 20:35:00,1.2418,1.24186,1.24151,1.24176,160600001.0
2005-07-01 20:36:00,1.24151,1.24158,1.24145,1.24158,363100001.0
2005-07-01 20:37:00,1.2416,1.2416,1.24153,1.24155,259699997.0
2005-07-01 20:38:00,1.24155,1.2416,1.24152,1.2416,214699998.0
2005-07-01 20:39:00,1.24158,1.24163,1.24151,1.24163,500500002.0
2005-07-01 20:40:00,1.24161,1.24161,1.24141,1.24152,358999999.0
2005-07-01 20:41:00,1.24162,1.24168,1.24157,1.24168,439000002.0
2005-07-01 20:42:00,1.24168,1.24168,1.24157,1.24157,419990003.0
2005-07-01 20:43:00,1.24157,1.24162,1.24152,1.24158,152999999.0
2005-07-01 20:44:00,1.2416,1.24172,1.24155,1.24172,151200001.0
2005-07-01 20:45:00,1.24174,1.24179,1.24164,1.24164,182400002.0
2005-07-01 20:46:00,1.24165,1.24175,1.24165,1.24175,336500000.0
2005-07-01 20:47:00,1.24171,1.24171,1.24137,1.24137,133100000.0
2005-07-01 20:48:00,1.24125,1.24139,1.24112,1.24125,94400001.0
2005-07-01 20:49:00,1.24122,1.24122,1.24105,1.24108,296400002.0
2005-07-01 20:50:00,1.24097,1.24106,1.24076,1.24106,156200003.0
2005-07-01 20:51:00,1.24109,1.24109,1.24077,1.24077,51200000.0
2005-07-01 20:52:00,1.24076,1.24083,1.24076,1.24083,76300001.0
2005-07-01 20:53:00,1.24082,1.24102,1.24082,1.24092,244000003.0
2005-07-01 20:54:00,1.24102,1.24107,1.24086,1.24101,486400002.0
2005-07-01 20:55:00,1.24113,1.24113,1.24105,1.2411,136700001.0
2005-07-01 20:56:00,1.24109,1.24109,1.241,1.24105,573699997.0
2005-07-01 20:57:00,1.241,1.24112,1.24098,1.24112,489800003.0
2005-07-01 20:58:00,1.24111,1.24118,1.24098,1.24098,386700003.0
2005-07-01 20:59:00,1.24089,1.24112,1.24089,1.24112,261599993.0
2005-07-01 21:00:00,1.24116,1.24124,1.24111,1.24118,1049199998.0
2005-07-01 21:01:00,1.2412,1.24124,1.24112,1.24118,717400007.0
2005-07-01 21:02:00,1.24108,1.24124,1.24108,1.24122,130299999.0
2005-07-01 21:03:00,1.24108,1.24118,1.24102,1.24107,644900002.0
2005-07-01 21:04:00,1.24118,1.24128,1.2411,1.24117,651000006.0
2005-07-01 21:05:00,1.24113,1.24113,1.24083,1.24107,983900000.0
2005-07-01 21:06:00,1.24111,1.24111,1.24084,1.24104,186400000.0
2005-07-01 21:07:00,1.2411,1.24115,1.241,1.24103,574599997.0
2005-07-01 21:08:00,1.24098,1.24098,1.24075,1.24075,168599998.0
2005-07-01 21:09:00,1.24057,1.24067,1.24057,1.24065,166700000.0
2005-07-01 21:10:00,1.24065,1.24076,1.24024,1.24068,423400004.0
2005-07-01 21:11:00,1.24058,1.24059,1.24045,1.24045,326099999.0
2005-07-01 21:12:00,1.24032,1.24066,1.23991,1.23991,390499999.0
2005-07-01 21:13:00,1.2405,1.2405,1.24042,1.24042,460700003.0
2005-07-01 21:14:00,1.2405,1.2405,1.24042,1.24047,236200001.0
2005-07-01 21:15:00,1.24042,1.24042,1.2403,1.2403,103100000.0
2005-07-01 21:16:00,1.24024,1.2404,1.24024,1.24032,266100001.0
2005-07-01 21:17:00,1.24033,1.2404,1.24026,1.2404,113700003.0
2005-07-01 21:18:00,1.24052,1.24076,1.24025,1.24025,128600001.0
2005-07-01 21:19:00,1.24045,1.2405,1.24045,1.24045,165399998.0
2005-07-01 21:20:00,1.24045,1.24045,1.24045,1.24045,56800000.0
2005-07-01 21:21:00,1.24045,1.24045,1.24045,1.24045,75600003.0
2005-07-01 21:22:00,1.2405,1.24081,1.2405,1.24081,115700002.0
2005-07-01 21:23:00,1.2408,1.24091,1.24073,1.24091,92500000.0
2005-07-01 21:24:00,1.2408,1.24111,1.24067,1.24111,94300001.0
2005-07-01 21:25:00,1.2409,1.24093,1.2409,1.2409,32700000.0
2005-07-01 21:26:00,1.2409,1.24093,1.2409,1.2409,111100000.0
2005-07-01 21:27:00,1.2409,1.2409,1.24087,1.2409,138399998.0
2005-07-01 21:28:00,1.24088,1.24088,1.24071,1.24073,242299997.0
2005-07-01 21:29:00,1.24093,1.24118,1.24086,1.24118,142200000.0
2005-07-01 21:30:00,1.2407,1.2407,1.24065,1.2407,76199999.0
2005-07-01 21:31:00,1.2407,1.2407,1.2407,1.2407,127400001.0
2005-07-01 21:32:00,1.2407,1.2407,1.24063,1.2407,172700004.0
2005-07-01 21:33:00,1.24043,1.24102,1.24035,1.241,159300000.0
2005-07-01 21:34:00,1.24072,1.24088,1.24072,1.24088,112200002.0
2005-07-01 21:35:00,1.2409,1.24093,1.2409,1.2409,105599999.0
2005-07-01 21:36:00,1.24097,1.241,1.24095,1.24095,41400000.0
2005-07-01 21:37:00,1.24113,1.24113,1.24105,1.24105,139799998.0
2005-07-01 21:38:00,1.24098,1.24098,1.24083,1.24083,124499997.0
2005-07-01 21:39:00,1.24086,1.24119,1.24086,1.24103,343200008.0
2005-07-01 21:40:00,1.24098,1.24098,1.24084,1.24086,310300003.0
2005-07-01 21:41:00,1.24093,1.24093,1.24088,1.2409,51200000.0
2005-07-01 21:42:00,1.24087,1.2409,1.24085,1.2409,100999999.0
2005-07-01 21:43:00,1.24087,1.24087,1.24076,1.24079,88599999.0
2005-07-01 21:44:00,1.2407,1.24129,1.24067,1.24109,98700000.0
2005-07-01 21:45:00,1.2409,1.2409,1.2409,1.2409,126599999.0
2005-07-01 21:46:00,1.24099,1.24145,1.24099,1.24133,267199995.0
2005-07-01 21:47:00,1.24092,1.24141,1.24092,1.24118,198200001.0
2005-07-01 21:48:00,1.24123,1.24151,1.24116,1.24132,185500001.0
2005-07-01 21:49:00,1.24115,1.24125,1.24113,1.24118,76600000.0
2005-07-01 21:50:00,1.241,1.24117,1.2408,1.24117,99400000.0
2005-07-01 21:51:00,1.24134,1.24145,1.24134,1.24143,131200001.0
2005-07-01 21:52:00,1.24141,1.24147,1.2414,1.24143,114100001.0
2005-07-01 21:53:00,1.24138,1.24138,1.2413,1.2413,133899998.0
2005-07-01 21:54:00,1.24123,1.24141,1.24067,1.24141,181200002.0
2005-07-01 21:55:00,1.24156,1.24156,1.24133,1.24133,36000000.0
2005-07-01 21:56:00,1.24133,1.24133,1.24133,1.24133,800000.0
2005-07-01 21:57:00,1.24124,1.2413,1.24121,1.2413,34799999.0
2005-07-01 21:58:00,1.24115,1.24127,1.24115,1.24123,75799999.0
2005-07-01 21:59:00,1.24112,1.24125,1.2411,1.24113,133600000.0
2005-07-01 22:00:00,1.24108,1.24108,1.24089,1.24092,160699998.0
2005-07-01 22:01:00,1.24098,1.241,1.24097,1.24097,42400000.0
2005-07-01 22:02:00,1.24138,1.24159,1.2408,1.24155,360199996.0
2005-07-01 22:03:00,1.24095,1.241,1.24095,1.241,197400002.0
2005-07-01 22:04:00,1.24105,1.24105,1.24095,1.241,193899998.0
2005-07-01 22:05:00,1.2412,1.24166,1.2412,1.24148,69500000.0
2005-07-01 22:06:00,1.24146,1.24178,1.24136,1.24136,214100002.0
2005-07-01 22:07:00,1.24135,1.24135,1.24125,1.24135,87799998.0
2005-07-01 22:08:00,1.24133,1.24135,1.2413,1.24135,292000000.0
2005-07-01 22:09:00,1.24126,1.24143,1.24122,1.24143,178999998.0
2005-07-01 22:10:00,1.24143,1.24143,1.24135,1.24138,27300000.0
2005-07-01 22:11:00,1.24145,1.24145,1.24105,1.24133,83800000.0
2005-07-01 22:12:00,1.2414,1.24145,1.2414,1.2414,161099994.0
2005-07-01 22:13:00,1.24134,1.24134,1.24124,1.24124,50200001.0
2005-07-01 22:14:00,1.24125,1.24125,1.24118,1.24123,106799998.0
2005-07-01 22:15:00,1.24127,1.24127,1.2412,1.24125,123500000.0
2005-07-01 22:16:00,1.24124,1.24124,1.24118,1.24119,150800002.0
2005-07-01 22:17:00,1.24109,1.24109,1.24099,1.24107,89000000.0
2005-07-01 22:18:00,1.24113,1.24127,1.24107,1.24117,65700003.0
2005-07-01 22:19:00,1.24118,1.24138,1.24118,1.24138,92500000.0
2005-07-01 22:20:00,1.24138,1.24143,1.24134,1.24143,31200000.0
2005-07-01 22:21:00,1.2414,1.24185,1.24127,1.24165,181099999.0
2005-07-01 22:22:00,1.24135,1.24145,1.24135,1.24135,134299999.0
2005-07-01 22:23:00,1.2414,1.2414,1.2414,1.2414,100300001.0
2005-07-01 22:24:00,1.2414,1.24145,1.2414,1.24145,79700001.0
2005-07-01 22:25:00,1.24145,1.24145,1.24135,1.24135,51100000.0
2005-07-01 22:26:00,1.24137,1.24142,1.24128,1.24138,56599999.0
2005-07-01 22:27:00,1.2414,1.24145,1.2414,1.2414,329700005.0
2005-07-01 22:28:00,1.24128,1.24128,1.24118,1.24118,40799998.0
2005-07-01 22:29:00,1.2411,1.24115,1.24105,1.24105,150800001.0
2005-07-01 22:30:00,1.24154,1.24157,1.2415,1.24157,115200000.0
2005-07-01 22:31:00,1.24121,1.24124,1.24121,1.24124,13000000.0
2005-07-01 22:32:00,1.24137,1.24148,1.24134,1.24137,84799998.0
2005-07-01 22:33:00,1.24167,1.24167,1.2413,1.24156,96400000.0
2005-07-01 22:34:00,1.24164,1.24176,1.24117,1.24176,413300003.0
2005-07-01 22:35:00,1.2418,1.24216,1.24107,1.24211,156500002.0
2005-07-01 22:36:00,1.24213,1.24237,1.24168,1.24196,93300000.0
2005-07-01 22:37:00,1.24208,1.2425,1.24201,1.24227,126600000.0
2005-07-01 22:38:00,1.24217,1.24231,1.24182,1.24182,89800000.0
2005-07-01 22:39:00,1.24172,1.24197,1.24144,1.24193,161400001.0
2005-07-01 22:40:00,1.24238,1.24238,1.24165,1.24165,151100000.0
2005-07-01 22:41:00,1.2419,1.24235,1.2419,1.24216,55500000.0
2005-07-01 22:42:00,1.24235,1.24239,1.242,1.24205,146199999.0
2005-07-01 22:43:00,1.24211,1.24232,1.24142,1.24231,292200003.0
2005-07-01 22:44:00,1.24235,1.24255,1.24201,1.24246,214699999.0
2005-07-01 22:45:00,1.24223,1.2424,1.24212,1.24235,127300000.0
2005-07-01 22:46:00,1.24236,1.24236,1.24222,1.24223,75600001.0
2005-07-01 22:47:00,1.24242,1.24257,1.24235,1.24257,97700000.0
2005-07-01 22:48:00,1.24253,1.24254,1.24234,1.24235,162100005.0
2005-07-01 22:49:00,1.24246,1.24253,1.24239,1.24239,66800001.0
2005-07-01 22:50:00,1.24253,1.24255,1.24245,1.24245,158800000.0
2005-07-01 22:51:00,1.2423,1.24269,1.242,1.242,127700001.0
2005-07-01 22:52:00,1.24179,1.24222,1.24159,1.24217,232400004.0
2005-07-01 22:53:00,1.24237,1.24249,1.24229,1.24235,110400000.0
2005-07-01 22:54:00,1.24227,1.24243,1.24227,1.24235,168499999.0
2005-07-01 22:55:00,1.24238,1.24248,1.24214,1.24217,214699999.0
2005-07-01 22:56:00,1.24222,1.24225,1.24212,1.24225,77700001.0
2005-07-01 22:57:00,1.24211,1.24227,1.24161,1.24161,118399999.0
2005-07-01 22:58:00,1.24166,1.24241,1.24153,1.24241,62300000.0
2005-07-01 22:59:00,1.24226,1.24226,1.24201,1.24207,80300002.0
2005-07-04 00:00:00,1.2445,1.2445,1.2445,1.2445,123099997.0
2005-07-04 00:02:00,1.2447,1.2447,1.2447,1.2447,123099997.0
2005-07-04 00:05:00,1.2448,1.2451,1.2447,1.2447,123099997.0
2005-07-04 00:07:00,1.2449,1.2451,1.2447,1.2447,123099997.0
2005-07-04 00:09:00,1.2445,1.2445,1.2445,1.2445,123099997.0
2005-07-04 00:11:00,1.2445,1.2445,1.2445,1.2445,123099997.0
2005-07-04 00:12:00,1.2445,1.2445,1.2445,1.2445,123099997.0
2005-07-04 00:15:00,1.2445,1.2445,1.2445,1.2445,123099997.0
2005-07-04 00:17:00,1.2443,1.2443,1.2443,1.2443,123099997.0
2005-07-04 00:18:00,1.2447,1.2447,1.2443,1.2443,123099997.0
2005-07-04 00:19:00,1.2441,1.2441,1.2441,1.2441,123099997.0
2005-07-04 00:20:00,1.2441,1.2441,1.2441,1.2441,123099997.0
2005-07-04 00:21:00,1.2443,1.2443,1.2443,1.2443,123099997.0
2005-07-04 00:22:00,1.2441,1.2441,1.2441,1.2441,123099997.0
2005-07-04 00:24:00,1.2443,1.2443,1.2443,1.2443,123099997.0
2005-07-04 00:25:00,1.2443,1.2443,1.2443,1.2443,123099997.0
2005-07-04 00:26:00,1.2445,1.2445,1.2445,1.2445,123099997.0
2005-07-04 00:31:00,1.2447,1.2447,1.2447,1.2447,123099997.0
2005-07-04 00:32:00,1.2445,1.2445,1.2445,1.2445,123099997.0
2005-07-04 00:33:00,1.2447,1.2447,1.2447,1.2447,123099997.0
2005-07-04 00:34:00,1.2449,1.2449,1.2449,1.2449,123099997.0
2005-07-04 00:35:00,1.2447,1.2452,1.2447,1.2452,123099997.0
2005-07-04 00:36:00,1.2451,1.2452,1.2451,1.2451,123099997.0
2005-07-04 00:37:00,1.245,1.2451,1.245,1.2451,123099997.0
2005-07-04 00:38:00,1.2452,1.2452,1.2452,1.2452,123099997.0
2005-07-04 00:39:00,1.2452,1.2452,1.2451,1.2451,123099997.0
2005-07-04 00:40:00,1.2452,1.2452,1.2452,1.2452,123099997.0
2005-07-04 00:41:00,1.2451,1.2452,1.2451,1.2452,123099997.0
2005-07-04 00:42:00,1.2452,1.2456,1.2452,1.2456,123099997.0
2005-07-04 00:43:00,1.2458,1.2467,1.2458,1.2466,123099997.0
2005-07-04 00:44:00,1.2467,1.2468,1.2464,1.2467,123099997.0
2005-07-04 00:45:00,1.2466,1.2466,1.2462,1.2464,123099997.0
2005-07-04 00:46:00,1.2464,1.2466,1.2464,1.2466,123099997.0
2005-07-04 00:47:00,1.2467,1.2469,1.2467,1.2469,123099997.0
2005-07-04 00:48:00,1.2468,1.2469,1.2468,1.2469,123099997.0
2005-07-04 00:49:00,1.2468,1.2468,1.2468,1.2468,123099997.0
2005-07-04 00:50:00,1.2467,1.2467,1.2467,1.2467,123099997.0
2005-07-04 00:51:00,1.2468,1.2468,1.2468,1.2468,123099997.0
2005-07-04 00:52:00,1.2467,1.2467,1.2466,1.2467,123099997.0
2005-07-04 00:53:00,1.2464,1.2467,1.2464,1.2467,123099997.0
2005-07-04 00:54:00,1.2464,1.2467,1.2464,1.2467,123099997.0
2005-07-04 00:55:00,1.2466,1.2467,1.2466,1.2467,123099997.0
2005-07-04 00:56:00,1.2466,1.2466,1.2466,1.2466,123099997.0
2005-07-04 00:59:00,1.2464,1.2466,1.2464,1.2466,123099997.0
2005-07-04 01:00:00,1.2464,1.2464,1.2464,1.2464,123099997.0
2005-07-04 01:01:00,1.2464,1.2464,1.2464,1.2464,123099997.0
2005-07-04 01:02:00,1.2464,1.2464,1.2464,1.2464,123099997.0
2005-07-04 01:03:00,1.2466,1.2466,1.2464,1.2464,123099997.0
2005-07-04 01:05:00,1.2466,1.2466,1.2462,1.2464,123099997.0
2005-07-04 01:08:00,1.2462,1.2462,1.2462,1.2462,123099997.0
2005-07-04 01:10:00,1.246,1.246,1.246,1.246,123099997.0
2005-07-04 01:11:00,1.2462,1.2462,1.2462,1.2462,123099997.0
2005-07-04 01:12:00,1.246,1.2462,1.2458,1.2458,123099997.0
2005-07-04 01:13:00,1.2462,1.2462,1.2462,1.2462,123099997.0
2005-07-04 01:14:00,1.246,1.246,1.246,1.246,123099997.0
2005-07-04 01:15:00,1.2462,1.2462,1.2462,1.2462,123099997.0
2005-07-04 01:18:00,1.246,1.246,1.246,1.246,123099997.0
2005-07-04 01:19:00,1.246,1.246,1.246,1.246,123099997.0
2005-07-04 01:20:00,1.2458,1.2458,1.2454,1.2456,123099997.0
2005-07-04 01:21:00,1.246,1.246,1.2458,1.2458,123099997.0
2005-07-04 01:23:00,1.2456,1.2458,1.2456,1.2458,123099997.0
2005-07-04 01:25:00,1.2456,1.2458,1.2456,1.2458,123099997.0
2005-07-04 01:26:00,1.246,1.246,1.2458,1.2458,123099997.0
2005-07-04 01:28:00,1.2458,1.2458,1.2458,1.2458,123099997.0
2005-07-04 01:31:00,1.2458,1.2458,1.2458,1.2458,123099997.0
2005-07-04 01:35:00,1.2458,1.2458,1.2458,1.2458,123099997.0
2005-07-04 01:36:00,1.2458,1.2458,1.2458,1.2458,123099997.0
2005-07-04 01:38:00,1.246,1.246,1.246,1.246,123099997.0
2005-07-04 01:39:00,1.2458,1.246,1.2458,1.246,123099997.0
2005-07-04 01:40:00,1.2458,1.246,1.2458,1.246,123099997.0
2005-07-04 01:43:00,1.2462,1.2462,1.2462,1.2462,123099997.0
2005-07-04 01:47:00,1.246,1.246,1.246,1.246,123099997.0
2005-07-04 01:48:00,1.2458,1.246,1.2458,1.246,123099997.0
2005-07-04 01:49:00,1.2458,1.246,1.2458,1.246,123099997.0
2005-07-04 01:50:00,1.2458,1.246,1.2458,1.246,123099997.0
2005-07-04 01:52:00,1.2458,1.2458,1.2456,1.2456,123099997.0
2005-07-04 01:53:00,1.2456,1.2456,1.2454,1.2454,123099997.0
2005-07-04 01:55:00,1.2452,1.2452,1.2452,1.2452,123099997.0
2005-07-04 01:56:00,1.2454,1.2454,1.2454,1.2454,123099997.0
2005-07-04 01:57:00,1.2456,1.2456,1.2456,1.2456,123099997.0
2005-07-04 02:00:00,1.24533,1.2454,1.24532,1.24532,123099997.0
2005-07-04 02:01:00,1.24497,1.24509,1.24494,1.24507,150100002.0
2005-07-04 02:02:00,1.24551,1.24559,1.24551,1.24559,58199999.0
2005-07-04 02:03:00,1.24565,1.24565,1.24546,1.2456,72600000.0
2005-07-04 02:04:00,1.24543,1.24565,1.2454,1.24557,132600003.0
2005-07-04 02:05:00,1.24559,1.24559,1.24534,1.24542,81300002.0
2005-07-04 02:06:00,1.24533,1.24559,1.24533,1.24559,84899999.0
2005-07-04 02:07:00,1.24561,1.24568,1.24549,1.24568,92000000.0
2005-07-04 02:08:00,1.24573,1.24573,1.24545,1.24545,118400002.0
2005-07-04 02:09:00,1.24564,1.24564,1.24561,1.24561,31100001.0
2005-07-04 02:10:00,1.24561,1.24575,1.24554,1.24575,110300001.0
2005-07-04 02:11:00,1.24575,1.24575,1.24546,1.24546,87900000.0
2005-07-04 02:12:00,1.24523,1.2453,1.2451,1.2453,82399998.0
2005-07-04 02:13:00,1.24547,1.24563,1.24547,1.24563,80300000.0
2005-07-04 02:14:00,1.24565,1.24574,1.24561,1.24574,59800000.0
2005-07-04 02:15:00,1.24581,1.24581,1.24564,1.24568,94199999.0
2005-07-04 02:16:00,1.24539,1.24551,1.24539,1.24551,26600000.0
2005-07-04 02:17:00,1.24572,1.24575,1.24572,1.24575,23599999.0
2005-07-04 02:18:00,1.24568,1.24568,1.24565,1.24565,36800001.0
2005-07-04 02:19:00,1.24503,1.24518,1.24503,1.24503,127399999.0
2005-07-04 02:20:00,1.24555,1.24568,1.24555,1.24565,68500000.0
2005-07-04 02:21:00,1.24557,1.24573,1.24553,1.24553,40500001.0
2005-07-04 02:22:00,1.2455,1.24562,1.24547,1.24562,108100001.0
2005-07-04 02:23:00,1.24532,1.24548,1.24532,1.24546,76500001.0
2005-07-04 02:24:00,1.2456,1.2456,1.24555,1.24555,26000000.0
2005-07-04 02:25:00,1.24555,1.24569,1.24555,1.24569,26299999.0
2005-07-04 02:26:00,1.24578,1.24578,1.24577,1.24577,29000000.0
2005-07-04 02:27:00,1.2459,1.2459,1.2459,1.2459,41200001.0
2005-07-04 02:28:00,1.2459,1.2459,1.2459,1.2459,33500000.0
2005-07-04 02:29:00,1.24583,1.24595,1.24583,1.24591,86000000.0
2005-07-04 02:30:00,1.24582,1.24582,1.2458,1.2458,30100000.0
2005-07-04 02:31:00,1.24582,1.2459,1.24582,1.24586,73000001.0
2005-07-04 02:32:00,1.24595,1.24595,1.2459,1.2459,21800000.0
2005-07-04 02:33:00,1.24558,1.24571,1.24558,1.24566,136000001.0
2005-07-04 02:34:00,1.24588,1.24589,1.24582,1.24589,152500000.0
2005-07-04 02:35:00,1.2455,1.24567,1.24548,1.24548,87900001.0
2005-07-04 02:36:00,1.2459,1.2459,1.2459,1.2459,34300000.0
2005-07-04 02:37:00,1.24555,1.24568,1.24551,1.24553,137300002.0
2005-07-04 02:38:00,1.24585,1.2459,1.24585,1.2459,52800000.0
2005-07-04 02:39:00,1.24595,1.24607,1.24593,1.24599,107700000.0
2005-07-04 02:40:00,1.24582,1.24585,1.24582,1.24585,22500001.0
2005-07-04 02:41:00,1.24597,1.24598,1.24597,1.24598,99200001.0
2005-07-04 02:42:00,1.24588,1.24613,1.24586,1.24613,102699998.0
2005-07-04 02:43:00,1.24615,1.24615,1.2461,1.2461,140699997.0
2005-07-04 02:44:00,1.24607,1.24618,1.24604,1.24604,198000003.0
2005-07-04 02:45:00,1.24605,1.24605,1.24605,1.24605,29500000.0
2005-07-04 02:46:00,1.24612,1.24616,1.24604,1.24607,44400000.0
2005-07-04 02:47:00,1.24611,1.24612,1.24611,1.24612,51600001.0
2005-07-04 02:48:00,1.246,1.24608,1.24597,1.24602,92300002.0
2005-07-04 02:49:00,1.24625,1.24625,1.2462,1.2462,9600000.0
2005-07-04 02:50:00,1.24618,1.24618,1.24618,1.24618,40700001.0
2005-07-04 02:51:00,1.24615,1.24625,1.24615,1.24615,51200000.0
2005-07-04 02:52:00,1.2462,1.2462,1.24615,1.24615,19700000.0
2005-07-04 02:53:00,1.2461,1.24625,1.2461,1.24623,87900002.0
2005-07-04 02:54:00,1.24625,1.24635,1.24614,1.24614,49300001.0
2005-07-04 02:55:00,1.24618,1.24618,1.24615,1.24615,31500000.0
2005-07-04 02:56:00,1.24625,1.24625,1.2462,1.2462,47100002.0
2005-07-04 02:57:00,1.2462,1.2462,1.24615,1.24615,8800000.0
2005-07-04 02:58:00,1.24624,1.24624,1.24621,1.24621,23900001.0
2005-07-04 02:59:00,1.24638,1.24647,1.24632,1.24637,61000000.0
2005-07-04 03:00:00,1.2464,1.24645,1.2463,1.24645,36600000.0
2005-07-04 03:01:00,1.24638,1.24638,1.24632,1.24633,91199999.0
2005-07-04 03:02:00,1.24642,1.24645,1.2463,1.24645,187300002.0
2005-07-04 03:03:00,1.24637,1.2465,1.24633,1.24633,138299998.0
2005-07-04 03:04:00,1.24647,1.24648,1.24624,1.24624,139699998.0
2005-07-04 03:05:00,1.24629,1.24644,1.24629,1.24634,64100001.0
2005-07-04 03:06:00,1.24625,1.2463,1.24625,1.2463,65800001.0
2005-07-04 03:07:00,1.24628,1.24628,1.24628,1.24628,3600000.0
2005-07-04 03:08:00,1.24633,1.24639,1.24632,1.24635,49800000.0
2005-07-04 03:09:00,1.24615,1.24615,1.246,1.24608,95099997.0
2005-07-04 03:10:00,1.24638,1.24638,1.24638,1.24638,11300000.0
2005-07-04 03:11:00,1.24645,1.24645,1.24635,1.24635,45500000.0
2005-07-04 03:12:00,1.24605,1.24617,1.24605,1.24617,35799999.0
2005-07-04 03:13:00,1.24647,1.24647,1.24632,1.24635,31100000.0
2005-07-04 03:14:00,1.2464,1.24645,1.24635,1.24635,103400002.0
2005-07-04 03:15:00,1.24633,1.24637,1.24626,1.24626,22299999.0
2005-07-04 03:16:00,1.24632,1.24642,1.24627,1.24627,67100002.0
2005-07-04 03:17:00,1.24595,1.24608,1.24585,1.24602,142700000.0
2005-07-04 03:18:00,1.24622,1.24635,1.24622,1.24633,132399999.0
2005-07-04 03:19:00,1.24625,1.2463,1.24625,1.2463,10600000.0
2005-07-04 03:20:00,1.24635,1.24635,1.2463,1.2463,33500000.0
2005-07-04 03:21:00,1.24631,1.24641,1.24623,1.24641,82200001.0
2005-07-04 03:22:00,1.2463,1.2463,1.24622,1.2463,26400000.0
2005-07-04 03:23:00,1.24633,1.24649,1.24633,1.24648,79500000.0
2005-07-04 03:24:00,1.24641,1.24641,1.24602,1.24631,60400000.0
2005-07-04 03:25:00,1.24641,1.2465,1.24638,1.2465,114399998.0
2005-07-04 03:26:00,1.24638,1.24638,1.24608,1.24633,42190000.0
2005-07-04 03:27:00,1.24642,1.24642,1.24594,1.24594,99600000.0
2005-07-04 03:28:00,1.24597,1.24604,1.24586,1.24593,128200002.0
2005-07-04 03:29:00,1.2459,1.2459,1.2458,1.24582,185700003.0
2005-07-04 03:30:00,1.2459,1.24598,1.24585,1.24585,109800000.0
2005-07-04 03:31:00,1.24582,1.24651,1.24582,1.24608,197600001.0
2005-07-04 03:32:00,1.24592,1.24598,1.24574,1.24598,107500000.0
2005-07-04 03:33:00,1.2459,1.24596,1.2459,1.24596,32300000.0
2005-07-04 03:34:00,1.24598,1.24598,1.2458,1.2458,179999999.0
2005-07-04 03:35:00,1.24575,1.2458,1.24575,1.2458,96300001.0
2005-07-04 03:36:00,1.24568,1.24577,1.2456,1.24571,154899998.0
2005-07-04 03:37:00,1.24596,1.24607,1.24596,1.24607,75299999.0
2005-07-04 03:38:00,1.24622,1.24628,1.24622,1.24628,47000000.0
2005-07-04 03:39:00,1.2462,1.24625,1.24618,1.2462,150300001.0
2005-07-04 03:40:00,1.24635,1.24643,1.24611,1.24643,100200000.0
2005-07-04 03:41:00,1.24621,1.24632,1.24616,1.24632,50500000.0
2005-07-04 03:42:00,1.24618,1.24618,1.24617,1.24617,32800000.0
2005-07-04 03:43:00,1.24622,1.24629,1.24579,1.24579,135500001.0
2005-07-04 03:44:00,1.24584,1.24594,1.24582,1.24582,47099999.0
2005-07-04 03:45:00,1.24584,1.24584,1.24575,1.24575,96500001.0
2005-07-04 03:46:00,1.2458,1.24583,1.2458,1.24583,50900002.0
2005-07-04 03:47:00,1.24581,1.24581,1.24555,1.24555,153999998.0
2005-07-04 03:48:00,1.24543,1.2456,1.24543,1.24555,106400002.0
2005-07-04 03:49:00,1.24563,1.24572,1.24563,1.24565,59100002.0
2005-07-04 03:50:00,1.24554,1.24556,1.24554,1.24556,42200000.0
2005-07-04 03:51:00,1.2454,1.2454,1.24517,1.24517,21000000.0
2005-07-04 03:52:00,1.24518,1.24532,1.24512,1.24532,59100000.0
2005-07-04 03:53:00,1.24542,1.24542,1.24525,1.24528,157200002.0
2005-07-04 03:54:00,1.24522,1.24537,1.2452,1.24537,119200002.0
2005-07-04 03:55:00,1.2454,1.2454,1.2454,1.2454,8900000.0
2005-07-04 03:56:00,1.24537,1.24546,1.24527,1.24534,103900000.0
2005-07-04 03:57:00,1.2454,1.24549,1.2454,1.24542,104200002.0
2005-07-04 03:58:00,1.24523,1.24553,1.24523,1.24553,57300001.0
2005-07-04 03:59:00,1.24555,1.24555,1.24555,1.24555,5600000.0
2005-07-04 04:00:00,1.24553,1.24571,1.24544,1.2456,80599999.0
2005-07-04 04:01:00,1.24575,1.24575,1.24562,1.24562,57599998.0
2005-07-04 04:02:00,1.24555,1.24571,1.24545,1.24545,113700002.0
2005-07-04 04:03:00,1.24562,1.24562,1.2455,1.24559,86700002.0
2005-07-04 04:04:00,1.24558,1.24564,1.2455,1.24555,138500002.0
2005-07-04 04:05:00,1.24524,1.24531,1.24524,1.24525,67300001.0
2005-07-04 04:06:00,1.24562,1.24562,1.24552,1.2456,50400001.0
2005-07-04 04:07:00,1.2456,1.24565,1.24555,1.24565,95899999.0
2005-07-04 04:08:00,1.24555,1.2456,1.24555,1.2456,14300000.0
2005-07-04 04:09:00,1.24557,1.2456,1.24534,1.24534,66399999.0
2005-07-04 04:10:00,1.2456,1.2456,1.2455,1.2456,102500000.0
2005-07-04 04:11:00,1.24551,1.24554,1.24551,1.24554,32700000.0
2005-07-04 04:12:00,1.24549,1.24549,1.24535,1.24547,118500000.0
2005-07-04 04:13:00,1.24552,1.24552,1.24542,1.24542,13600000.0
2005-07-04 04:14:00,1.2454,1.24545,1.24535,1.24535,32799999.0
2005-07-04 04:15:00,1.24535,1.24535,1.24535,1.24535,3200000.0
2005-07-04 04:16:00,1.24522,1.24535,1.24522,1.24527,98700001.0
2005-07-04 04:17:00,1.2453,1.24538,1.2453,1.24538,6400000.0
2005-07-04 04:18:00,1.2454,1.24542,1.2454,1.24542,15100000.0
2005-07-04 04:19:00,1.24535,1.24545,1.2452,1.2452,64300000.0
2005-07-04 04:20:00,1.24541,1.24541,1.24534,1.24534,4000000.0
2005-07-04 04:21:00,1.24525,1.24536,1.24524,1.2453,106600000.0
2005-07-04 04:22:00,1.24524,1.24533,1.24517,1.24525,148900001.0
2005-07-04 04:23:00,1.2452,1.2452,1.24515,1.24515,96600000.0
2005-07-04 04:24:00,1.24518,1.24537,1.24518,1.24522,133700003.0
2005-07-04 04:25:00,1.2452,1.2452,1.2452,1.2452,24700000.0
2005-07-04 04:26:00,1.2453,1.2454,1.2453,1.2454,38100002.0
2005-07-04 04:27:00,1.2456,1.24568,1.2456,1.24568,29700000.0
2005-07-04 04:28:00,1.2455,1.2455,1.2455,1.2455,35500000.0
2005-07-04 04:29:00,1.2456,1.24562,1.2455,1.24555,86500001.0
2005-07-04 04:30:00,1.24555,1.24565,1.24555,1.24565,33399999.0
2005-07-04 04:31:00,1.24563,1.24563,1.24549,1.24552,70800001.0
2005-07-04 04:32:00,1.24536,1.24538,1.24524,1.24524,85700003.0
2005-07-04 04:33:00,1.24521,1.24535,1.24521,1.24533,43099999.0
2005-07-04 04:34:00,1.24548,1.24551,1.2454,1.24542,115000001.0
2005-07-04 04:35:00,1.24542,1.24542,1.2454,1.2454,27100000.0
2005-07-04 04:36:00,1.24537,1.24545,1.24537,1.24545,45300001.0
2005-07-04 04:37:00,1.24539,1.24555,1.24525,1.24555,150299997.0
2005-07-04 04:38:00,1.2456,1.24565,1.24558,1.2456,131100001.0
2005-07-04 04:39:00,1.24548,1.24558,1.24546,1.24557,109699997.0
2005-07-04 04:40:00,1.24535,1.24541,1.24521,1.24526,153199997.0
2005-07-04 04:41:00,1.2456,1.2456,1.24555,1.24555,112300001.0
2005-07-04 04:42:00,1.2456,1.2456,1.2456,1.2456,43100002.0
2005-07-04 04:43:00,1.24559,1.24573,1.24555,1.24569,103200000.0
2005-07-04 04:44:00,1.2459,1.2459,1.2459,1.2459,24700000.0
2005-07-04 04:45:00,1.24581,1.24603,1.24581,1.24603,97699999.0
2005-07-04 04:46:00,1.24622,1.24628,1.2462,1.24628,104999998.0
2005-07-04 04:47:00,1.24625,1.24635,1.24625,1.24627,135000001.0
2005-07-04 04:48:00,1.2463,1.2463,1.24625,1.24625,83000001.0
2005-07-04 04:49:00,1.2463,1.2463,1.24622,1.24625,172800001.0
2005-07-04 04:50:00,1.24624,1.24638,1.24624,1.24631,42400000.0
2005-07-04 04:51:00,1.24645,1.24645,1.24635,1.2464,95000000.0
2005-07-04 04:52:00,1.24655,1.24656,1.24606,1.24606,124099999.0
2005-07-04 04:53:00,1.24642,1.24665,1.24642,1.24665,47800001.0
2005-07-04 04:54:00,1.24675,1.24684,1.24675,1.24682,87000002.0
2005-07-04 04:55:00,1.24675,1.24685,1.24675,1.24682,70200000.0
2005-07-04 04:56:00,1.24683,1.24693,1.24677,1.24689,45500000.0
2005-07-04 04:57:00,1.24695,1.24695,1.24685,1.2469,2500000.0
2005-07-04 04:58:00,1.24694,1.24696,1.24694,1.24696,14400000.0
2005-07-04 04:59:00,1.24699,1.24707,1.24698,1.24705,159800000.0
2005-07-04 05:00:00,1.24706,1.24706,1.24694,1.24694,43999998.0
2005-07-04 05:01:00,1.247,1.247,1.24695,1.247,24600000.0
2005-07-04 05:02:00,1.24688,1.24698,1.24669,1.24669,91799999.0
2005-07-04 05:03:00,1.24702,1.24705,1.24702,1.24705,18500000.0
2005-07-04 05:04:00,1.24692,1.24698,1.24692,1.24692,25200001.0
2005-07-04 05:05:00,1.24687,1.24687,1.24683,1.24683,4300000.0
2005-07-04 05:06:00,1.24682,1.24687,1.24682,1.24687,44300000.0
2005-07-04 05:07:00,1.24695,1.24695,1.24673,1.2468,103700003.0
2005-07-04 05:08:00,1.2468,1.2468,1.2468,1.2468,7200000.0
2005-07-04 05:09:00,1.24682,1.24693,1.24675,1.24675,180800000.0
2005-07-04 05:10:00,1.24676,1.24688,1.24674,1.24686,148400001.0
2005-07-04 05:11:00,1.24674,1.24674,1.24657,1.24657,86700001.0
2005-07-04 05:12:00,1.24695,1.24695,1.2469,1.24692,31100000.0
2005-07-04 05:13:00,1.24682,1.24693,1.24682,1.24688,64199999.0
2005-07-04 05:14:00,1.24653,1.24667,1.24653,1.2466,94500001.0
2005-07-04 05:15:00,1.24683,1.24706,1.24683,1.24706,46400000.0
2005-07-04 05:16:00,1.24727,1.24735,1.2472,1.2472,137000004.0
2005-07-04 05:17:00,1.24722,1.24735,1.24718,1.24731,54800000.0
2005-07-04 05:18:00,1.24738,1.24745,1.24738,1.2474,39400000.0
2005-07-04 05:19:00,1.24735,1.24735,1.24716,1.24716,50800001.0
2005-07-04 05:20:00,1.24724,1.24724,1.24701,1.24703,29000000.0
2005-07-04 05:21:00,1.24707,1.24713,1.24707,1.24713,36200000.0
2005-07-04 05:22:00,1.2472,1.2472,1.24715,1.2472,62600000.0
2005-07-04 05:23:00,1.24712,1.24712,1.2469,1.2469,56799999.0
2005-07-04 05:24:00,1.24695,1.24695,1.24695,1.24695,4400000.0
2005-07-04 05:25:00,1.24675,1.24706,1.24674,1.24706,92500002.0
2005-07-04 05:26:00,1.2469,1.24695,1.24685,1.24685,20700000.0
2005-07-04 05:27:00,1.24675,1.24675,1.24649,1.24674,125800002.0
2005-07-04 05:28:00,1.24665,1.24677,1.24651,1.24677,166000001.0
2005-07-04 05:29:00,1.24676,1.24676,1.24659,1.24665,109400001.0
2005-07-04 05:30:00,1.24662,1.2467,1.24662,1.24665,96399999.0
2005-07-04 05:31:00,1.2467,1.24675,1.24662,1.2467,87999999.0
2005-07-04 05:32:00,1.24668,1.24668,1.24662,1.24662,28900000.0
2005-07-04 05:33:00,1.24635,1.24635,1.24625,1.24625,10400000.0
2005-07-04 05:34:00,1.24606,1.24613,1.24604,1.24604,51099998.0
2005-07-04 05:35:00,1.2461,1.2461,1.24608,1.24608,20100000.0
2005-07-04 05:36:00,1.2461,1.24615,1.2461,1.24615,59500000.0
2005-07-04 05:37:00,1.24609,1.24616,1.24609,1.24616,14500000.0
2005-07-04 05:38:00,1.24601,1.24617,1.24578,1.24617,149600002.0
2005-07-04 05:39:00,1.2462,1.24625,1.24615,1.24625,80300000.0
2005-07-04 05:40:00,1.24618,1.24625,1.24615,1.2462,92600001.0
2005-07-04 05:41:00,1.24623,1.24625,1.2462,1.24625,86300000.0
2005-07-04 05:42:00,1.24625,1.24625,1.2462,1.2462,23300000.0
2005-07-04 05:43:00,1.24612,1.24628,1.24612,1.24628,16100000.0
2005-07-04 05:44:00,1.24588,1.24604,1.24582,1.24602,110500000.0
2005-07-04 05:45:00,1.2461,1.24617,1.24606,1.24606,87300001.0
2005-07-04 05:46:00,1.24612,1.24622,1.24612,1.24622,28700000.0
2005-07-04 05:47:00,1.24588,1.24611,1.24588,1.24601,88400001.0
2005-07-04 05:48:00,1.24619,1.24626,1.24619,1.24626,31300001.0
2005-07-04 05:49:00,1.2463,1.24633,1.2463,1.24633,38100000.0
2005-07-04 05:50:00,1.24625,1.24633,1.24625,1.2463,82200002.0
2005-07-04 05:51:00,1.2462,1.24635,1.2462,1.24625,90490000.0
2005-07-04 05:52:00,1.24635,1.24635,1.24622,1.24622,117700001.0
2005-07-04 05:53:00,1.24628,1.24635,1.2462,1.24635,134200002.0
2005-07-04 05:54:00,1.24568,1.24578,1.24564,1.24573,96400001.0
2005-07-04 05:55:00,1.2463,1.24632,1.24625,1.24632,44800000.0
2005-07-04 05:56:00,1.24627,1.2463,1.24627,1.2463,13800000.0
2005-07-04 05:57:00,1.24625,1.2463,1.24625,1.2463,162499998.0
2005-07-04 05:58:00,1.2463,1.24635,1.24625,1.24625,116900003.0
2005-07-04 05:59:00,1.2456,1.24575,1.2456,1.24575,101000000.0
2005-07-04 06:00:00,1.24628,1.24628,1.24625,1.24628,29300000.0
2005-07-04 06:01:00,1.24575,1.24575,1.24559,1.24562,101200000.0
2005-07-04 06:02:00,1.24625,1.24635,1.2462,1.24625,41000000.0
2005-07-04 06:03:00,1.24621,1.24624,1.24585,1.24585,102500003.0
2005-07-04 06:04:00,1.24575,1.2458,1.2457,1.2458,70700001.0
2005-07-04 06:05:00,1.24595,1.24595,1.24582,1.24585,120299999.0
2005-07-04 06:06:00,1.2459,1.2459,1.24585,1.24585,55100000.0
2005-07-04 06:07:00,1.24597,1.24597,1.24577,1.24585,87000000.0
2005-07-04 06:08:00,1.2459,1.24595,1.24588,1.24592,85700001.0
2005-07-04 06:09:00,1.2459,1.2459,1.24585,1.24585,97499997.0
2005-07-04 06:10:00,1.24586,1.24591,1.24576,1.24583,93599999.0
2005-07-04 06:11:00,1.24585,1.24595,1.24585,1.24588,153100001.0
2005-07-04 06:12:00,1.24578,1.24578,1.24549,1.24549,142900004.0
2005-07-04 06:13:00,1.24593,1.24602,1.24593,1.24602,32700000.0
2005-07-04 06:14:00,1.2461,1.2461,1.24605,1.2461,57000000.0
2005-07-04 06:15:00,1.2461,1.24615,1.24602,1.24615,69300000.0
2005-07-04 06:16:00,1.2461,1.24615,1.24605,1.24613,121000001.0
2005-07-04 06:17:00,1.24605,1.24613,1.24565,1.24569,64699999.0
2005-07-04 06:18:00,1.24612,1.24618,1.24605,1.2461,96100000.0
2005-07-04 06:19:00,1.24607,1.24607,1.24557,1.24561,136200000.0
2005-07-04 06:20:00,1.24607,1.2461,1.24607,1.2461,86300003.0
2005-07-04 06:21:00,1.24578,1.2459,1.24572,1.24575,99299998.0
2005-07-04 06:22:00,1.24613,1.24613,1.24607,1.24613,53500000.0
2005-07-04 06:23:00,1.24605,1.24617,1.24605,1.24617,116999998.0
2005-07-04 06:24:00,1.2462,1.24622,1.24615,1.2462,106199998.0
2005-07-04 06:25:00,1.24615,1.24615,1.246,1.246,46600000.0
2005-07-04 06:26:00,1.24593,1.24606,1.24593,1.24595,38300000.0
2005-07-04 06:27:00,1.2462,1.2462,1.24615,1.24618,98699999.0
2005-07-04 06:28:00,1.24571,1.24579,1.24554,1.24554,94400000.0
2005-07-04 06:29:00,1.24615,1.24625,1.24615,1.2462,109500001.0
2005-07-04 06:30:00,1.2462,1.2462,1.24607,1.24607,30399999.0
2005-07-04 06:31:00,1.24608,1.24608,1.24596,1.24596,101999999.0
2005-07-04 06:32:00,1.24596,1.24596,1.24594,1.24594,28700000.0
2005-07-04 06:33:00,1.24584,1.24584,1.24555,1.24555,87700002.0
2005-07-04 06:34:00,1.2456,1.24567,1.2456,1.24563,98300000.0
2005-07-04 06:35:00,1.24556,1.24579,1.24555,1.24573,66700000.0
2005-07-04 06:36:00,1.24573,1.24573,1.24573,1.24573,800000.0
2005-07-04 06:37:00,1.2458,1.24582,1.24575,1.2458,99100001.0
2005-07-04 06:38:00,1.24588,1.24588,1.2458,1.2458,36599998.0
2005-07-04 06:39:00,1.24578,1.2458,1.24575,1.2458,80600001.0
2005-07-04 06:40:00,1.24583,1.24583,1.24569,1.24574,159499999.0
2005-07-04 06:41:00,1.24568,1.24568,1.24559,1.24562,64800000.0
2005-07-04 06:42:00,1.24522,1.24551,1.24522,1.24548,51500001.0
2005-07-04 06:43:00,1.24553,1.24557,1.24552,1.24553,43999999.0
2005-07-04 06:44:00,1.24541,1.24541,1.24509,1.24528,172799997.0
2005-07-04 06:45:00,1.2455,1.24555,1.24545,1.24545,19000000.0
2005-07-04 06:46:00,1.24513,1.24523,1.24508,1.24508,97099999.0
2005-07-04 06:47:00,1.24545,1.24555,1.24545,1.2455,38900000.0
2005-07-04 06:48:00,1.2454,1.24545,1.24522,1.24525,120800000.0
2005-07-04 06:49:00,1.24545,1.24545,1.24545,1.24545,1000000.0
2005-07-04 06:50:00,1.24523,1.24535,1.24515,1.24518,66999999.0
2005-07-04 06:51:00,1.24548,1.2455,1.2452,1.2455,48000000.0
2005-07-04 06:52:00,1.24527,1.24527,1.24203,1.24203,58700000.0
2005-07-04 06:53:00,1.24255,1.24466,1.24255,1.24463,114200000.0
2005-07-04 06:54:00,1.2445,1.24463,1.24448,1.24463,70800000.0
2005-07-04 06:55:00,1.2448,1.24487,1.24479,1.24487,49000000.0
2005-07-04 06:56:00,1.24483,1.24483,1.24455,1.24455,78100001.0
2005-07-04 06:57:00,1.2445,1.2446,1.24446,1.24446,159299998.0
2005-07-04 06:58:00,1.2445,1.24486,1.24447,1.24486,92800002.0
2005-07-04 06:59:00,1.24453,1.24498,1.2445,1.24497,151200000.0
2005-07-04 07:00:00,1.24473,1.24473,1.24454,1.24456,35700000.0
2005-07-04 07:01:00,1.2446,1.2446,1.24437,1.2445,159600001.0
2005-07-04 07:02:00,1.2446,1.2446,1.24452,1.24452,22400000.0
2005-07-04 07:03:00,1.24465,1.24465,1.24455,1.2446,120800001.0
2005-07-04 07:04:00,1.24451,1.24455,1.24432,1.24455,126800000.0
2005-07-04 07:05:00,1.24456,1.24466,1.24456,1.24466,48000000.0
2005-07-04 07:06:00,1.24489,1.24502,1.24484,1.24502,105099998.0
2005-07-04 07:07:00,1.24496,1.24496,1.24486,1.24486,85699999.0
2005-07-04 07:08:00,1.24485,1.24485,1.24485,1.24485,62000000.0
2005-07-04 07:09:00,1.24497,1.24514,1.24497,1.24504,120699998.0
2005-07-04 07:10:00,1.24503,1.24503,1.245,1.245,27599999.0
2005-07-04 07:11:00,1.24501,1.24522,1.24486,1.24493,94300000.0
2005-07-04 07:12:00,1.24483,1.24487,1.2447,1.2447,49300000.0
2005-07-04 07:13:00,1.24473,1.24486,1.24468,1.24486,58100000.0
2005-07-04 07:14:00,1.24439,1.24455,1.24439,1.24455,31900000.0
2005-07-04 07:15:00,1.24444,1.24468,1.24436,1.24448,152400003.0
2005-07-04 07:16:00,1.24455,1.24455,1.24439,1.24439,87000001.0
2005-07-04 07:17:00,1.24456,1.24471,1.24456,1.24471,10400000.0
2005-07-04 07:18:00,1.2446,1.24464,1.2443,1.24442,108900000.0
2005-07-04 07:19:00,1.24481,1.24484,1.24481,1.24484,13900000.0
2005-07-04 07:20:00,1.24475,1.2448,1.24475,1.2448,19900000.0
2005-07-04 07:21:00,1.24477,1.24485,1.24475,1.2448,110400001.0
2005-07-04 07:22:00,1.24478,1.24505,1.24478,1.24505,81000002.0
2005-07-04 07:23:00,1.24512,1.24518,1.24512,1.24518,79100000.0
2005-07-04 07:24:00,1.24527,1.24527,1.24521,1.24521,120200000.0
2005-07-04 07:25:00,1.24525,1.24549,1.24525,1.24543,68700000.0
2005-07-04 07:26:00,1.24552,1.24558,1.24547,1.24547,59199999.0
2005-07-04 07:27:00,1.2455,1.24574,1.24534,1.24574,133500001.0
2005-07-04 07:28:00,1.24576,1.24603,1.24576,1.24589,163100000.0
2005-07-04 07:29:00,1.24572,1.24572,1.24532,1.24553,110399998.0
2005-07-04 07:30:00,1.24555,1.24555,1.24555,1.24555,35900000.0
2005-07-04 07:31:00,1.24554,1.24554,1.24525,1.24525,125899997.0
2005-07-04 07:32:00,1.24511,1.24511,1.24491,1.24509,77500001.0
2005-07-04 07:33:00,1.24522,1.24537,1.24521,1.24537,164699998.0
2005-07-04 07:34:00,1.24538,1.24557,1.24538,1.24557,125400002.0
2005-07-04 07:35:00,1.24557,1.2457,1.24557,1.24567,36600000.0
2005-07-04 07:36:00,1.24552,1.24552,1.24521,1.24527,111399999.0
2005-07-04 07:37:00,1.24574,1.24576,1.24574,1.24576,56000000.0
2005-07-04 07:38:00,1.24585,1.24585,1.24575,1.2458,65900000.0
2005-07-04 07:39:00,1.24574,1.24578,1.24569,1.24569,60800000.0
2005-07-04 07:40:00,1.24547,1.24549,1.24528,1.24528,76100000.0
2005-07-04 07:41:00,1.24565,1.24565,1.24565,1.24565,37500001.0
2005-07-04 07:42:00,1.24567,1.24583,1.24567,1.24583,70300000.0
2005-07-04 07:43:00,1.24582,1.24582,1.24568,1.24568,12900000.0
2005-07-04 07:44:00,1.2457,1.24575,1.2456,1.24575,34900000.0
2005-07-04 07:45:00,1.2456,1.24592,1.2456,1.24592,58300000.0
2005-07-04 07:46:00,1.24576,1.24584,1.24568,1.24584,151700003.0
2005-07-04 07:47:00,1.24567,1.24568,1.24567,1.24568,45400002.0
2005-07-04 07:48:00,1.2456,1.24568,1.2456,1.24568,138300000.0
2005-07-04 07:49:00,1.24575,1.24583,1.24569,1.24573,126600003.0
2005-07-04 07:50:00,1.24575,1.24575,1.24575,1.24575,6400000.0
2005-07-04 07:51:00,1.24573,1.24582,1.2457,1.24575,133900001.0
2005-07-04 07:52:00,1.24579,1.24591,1.24566,1.24591,91400000.0
2005-07-04 07:53:00,1.24563,1.24583,1.24557,1.24557,74200001.0
2005-07-04 07:54:00,1.2459,1.24595,1.24585,1.24585,97399998.0
2005-07-04 07:55:00,1.24592,1.24598,1.24575,1.2458,30400000.0
2005-07-04 07:56:00,1.24579,1.24591,1.24579,1.24591,13400000.0
2005-07-04 07:57:00,1.2459,1.2459,1.24588,1.24588,34500001.0
2005-07-04 07:58:00,1.24548,1.24557,1.24538,1.24557,129100000.0
2005-07-04 07:59:00,1.24584,1.2459,1.24582,1.24582,63900000.0
2005-07-04 08:00:00,1.24575,1.24585,1.24575,1.24585,73699998.0
2005-07-04 08:01:00,1.24567,1.2458,1.24559,1.24577,64300001.0
2005-07-04 08:02:00,1.24575,1.24585,1.24575,1.2458,65800001.0
2005-07-04 08:03:00,1.24582,1.24591,1.24579,1.24582,92799998.0
2005-07-04 08:04:00,1.2458,1.24589,1.24574,1.2458,97000001.0
2005-07-04 08:05:00,1.24554,1.24554,1.24532,1.2454,121900001.0
2005-07-04 08:06:00,1.24566,1.24591,1.24566,1.24577,65600001.0
2005-07-04 08:07:00,1.24587,1.24628,1.24587,1.24614,93300000.0
2005-07-04 08:08:00,1.24606,1.24606,1.24606,1.24606,5000000.0
2005-07-04 08:09:00,1.2461,1.24615,1.24602,1.24602,81099999.0
2005-07-04 08:10:00,1.24608,1.24608,1.24594,1.246,113799999.0
2005-07-04 08:11:00,1.24592,1.24595,1.24583,1.24595,32100000.0
2005-07-04 08:12:00,1.24595,1.24595,1.2459,1.2459,24700000.0
2005-07-04 08:13:00,1.24593,1.24597,1.24585,1.24585,43900000.0
2005-07-04 08:14:00,1.24585,1.24595,1.24585,1.2459,51200000.0
2005-07-04 08:15:00,1.2459,1.24593,1.24585,1.24585,86400000.0
2005-07-04 08:16:00,1.24564,1.24564,1.24541,1.24541,42700000.0
2005-07-04 08:17:00,1.24518,1.24548,1.24503,1.24512,177200002.0
2005-07-04 08:18:00,1.24513,1.24513,1.24498,1.24502,4400000.0
2005-07-04 08:19:00,1.24495,1.24495,1.2449,1.24495,17700000.0
2005-07-04 08:20:00,1.24511,1.24551,1.24511,1.24542,98399999.0
2005-07-04 08:21:00,1.24545,1.24545,1.24535,1.2454,76400001.0
2005-07-04 08:22:00,1.24545,1.24571,1.24545,1.24571,38000000.0
2005-07-04 08:23:00,1.24589,1.24622,1.24589,1.24596,151500003.0
2005-07-04 08:24:00,1.246,1.2461,1.2459,1.24596,87690001.0
2005-07-04 08:25:00,1.2457,1.24593,1.24559,1.24593,100699998.0
2005-07-04 08:26:00,1.24583,1.24583,1.24582,1.24582,10400000.0
2005-07-04 08:27:00,1.2456,1.24575,1.2456,1.24572,79700003.0
2005-07-04 08:28:00,1.24566,1.24566,1.24562,1.24562,19100000.0
2005-07-04 08:29:00,1.24565,1.24569,1.24559,1.24559,11200000.0
2005-07-04 08:30:00,1.24563,1.24573,1.24563,1.2457,64200000.0
2005-07-04 08:31:00,1.24573,1.24573,1.24565,1.2457,75800001.0
2005-07-04 08:32:00,1.24571,1.24571,1.24542,1.24542,108899999.0
2005-07-04 08:33:00,1.24535,1.24545,1.24535,1.24545,73699999.0
2005-07-04 08:34:00,1.24545,1.24555,1.24545,1.24555,70400000.0
2005-07-04 08:35:00,1.24563,1.24568,1.24542,1.24547,141700000.0
2005-07-04 08:36:00,1.24547,1.24547,1.24541,1.24541,23900000.0
2005-07-04 08:37:00,1.24528,1.24528,1.24512,1.24512,24900000.0
2005-07-04 08:38:00,1.24455,1.24455,1.24382,1.24426,87500003.0
2005-07-04 08:39:00,1.2444,1.24449,1.24377,1.24377,55000000.0
2005-07-04 08:40:00,1.24375,1.24426,1.24375,1.24399,107700000.0
2005-07-04 08:41:00,1.24395,1.24423,1.24395,1.24423,93200001.0
2005-07-04 08:42:00,1.24442,1.24462,1.24429,1.24451,75999999.0
2005-07-04 08:43:00,1.24435,1.24464,1.24416,1.24462,228500000.0
2005-07-04 08:44:00,1.2446,1.24517,1.2446,1.24504,51699999.0
2005-07-04 08:45:00,1.24513,1.24529,1.24513,1.24529,68500000.0
2005-07-04 08:46:00,1.24532,1.2454,1.24532,1.24538,88700003.0
2005-07-04 08:47:00,1.24535,1.2454,1.24529,1.24529,93499998.0
2005-07-04 08:48:00,1.24534,1.24534,1.24531,1.24531,42000002.0
2005-07-04 08:49:00,1.24563,1.24582,1.24563,1.24582,35800001.0
2005-07-04 08:50:00,1.2459,1.24602,1.24586,1.24602,164700003.0
2005-07-04 08:51:00,1.24581,1.24581,1.24537,1.24556,85199999.0
2005-07-04 08:52:00,1.24545,1.24549,1.24536,1.24549,92100001.0
2005-07-04 08:53:00,1.24543,1.24543,1.24477,1.24477,91100000.0
2005-07-04 08:54:00,1.2437,1.24424,1.2436,1.24409,97700000.0
2005-07-04 08:55:00,1.24385,1.2439,1.24369,1.2439,70099999.0
2005-07-04 08:56:00,1.24388,1.24389,1.24377,1.24377,134299997.0
2005-07-04 08:57:00,1.24374,1.24384,1.24364,1.24379,125400002.0
2005-07-04 08:58:00,1.24393,1.24403,1.24388,1.24398,75400000.0
2005-07-04 08:59:00,1.24405,1.2442,1.24405,1.24411,53600000.0
2005-07-04 09:00:00,1.24419,1.24419,1.24393,1.24393,81199997.0
2005-07-04 09:01:00,1.24397,1.24419,1.24397,1.24409,80499999.0
2005-07-04 09:02:00,1.24393,1.24393,1.24376,1.24379,35600000.0
2005-07-04 09:03:00,1.24391,1.24407,1.24391,1.24407,154000000.0
2005-07-04 09:04:00,1.24416,1.24426,1.24416,1.24426,10400000.0
2005-07-04 09:05:00,1.24426,1.24427,1.24408,1.24427,30500001.0
2005-07-04 09:06:00,1.24427,1.24447,1.24427,1.24433,48300000.0
2005-07-04 09:07:00,1.24432,1.24432,1.24399,1.24404,124800001.0
2005-07-04 09:08:00,1.2439,1.24395,1.24388,1.24395,44999999.0
2005-07-04 09:09:00,1.24372,1.24382,1.24335,1.24368,109500000.0
2005-07-04 09:10:00,1.244,1.24405,1.24399,1.24399,83799999.0
2005-07-04 09:11:00,1.24396,1.24427,1.24396,1.24427,87600002.0
2005-07-04 09:12:00,1.2444,1.24448,1.2444,1.24447,35299999.0
2005-07-04 09:13:00,1.24426,1.24426,1.24403,1.2441,74900000.0
2005-07-04 09:14:00,1.24411,1.24411,1.24404,1.24404,36900000.0
2005-07-04 09:15:00,1.24379,1.24385,1.24366,1.24369,102900004.0
2005-07-04 09:16:00,1.24381,1.24381,1.24366,1.24366,4200000.0
2005-07-04 09:17:00,1.2435,1.24361,1.2435,1.24353,86399999.0
2005-07-04 09:18:00,1.24363,1.24374,1.24363,1.24374,39500000.0
2005-07-04 09:19:00,1.24386,1.24399,1.24386,1.24392,75300000.0
2005-07-04 09:20:00,1.24396,1.24407,1.24384,1.24407,72200000.0
2005-07-04 09:21:00,1.24405,1.24409,1.24387,1.24409,32800000.0
2005-07-04 09:22:00,1.2441,1.2441,1.24408,1.24408,37400000.0
2005-07-04 09:23:00,1.24405,1.2441,1.24405,1.2441,39900001.0
2005-07-04 09:24:00,1.24412,1.24412,1.24395,1.24395,120199998.0
2005-07-04 09:25:00,1.24396,1.24398,1.24379,1.24398,83200002.0
2005-07-04 09:26:00,1.24387,1.24393,1.24351,1.24366,73400001.0
2005-07-04 09:27:00,1.244,1.24405,1.244,1.244,35100000.0
2005-07-04 09:28:00,1.24408,1.24408,1.24403,1.24408,23900001.0
2005-07-04 09:29:00,1.2441,1.24422,1.2441,1.24422,19500000.0
2005-07-04 09:30:00,1.24416,1.24416,1.24412,1.24412,42200000.0
2005-07-04 09:31:00,1.24414,1.24421,1.24414,1.24414,80100000.0
2005-07-04 09:32:00,1.24412,1.24412,1.24378,1.24379,75900002.0
2005-07-04 09:33:00,1.2436,1.24378,1.2435,1.24364,134199998.0
2005-07-04 09:34:00,1.24347,1.24347,1.24315,1.24315,67100002.0
2005-07-04 09:35:00,1.24317,1.24317,1.24306,1.24316,141800002.0
2005-07-04 09:36:00,1.24306,1.24306,1.24288,1.24294,126500001.0
2005-07-04 09:37:00,1.24307,1.24321,1.24299,1.24299,33000000.0
2005-07-04 09:38:00,1.243,1.24305,1.24293,1.243,69100002.0
2005-07-04 09:39:00,1.24302,1.24311,1.24298,1.24311,67899999.0
2005-07-04 09:40:00,1.24306,1.24309,1.24306,1.24309,41500001.0
2005-07-04 09:41:00,1.2428,1.2428,1.24256,1.24256,63200000.0
2005-07-04 09:42:00,1.24305,1.24305,1.24297,1.24305,73399999.0
2005-07-04 09:43:00,1.24302,1.24306,1.24294,1.24302,100699999.0
2005-07-04 09:44:00,1.24288,1.24292,1.24279,1.24292,61600003.0
2005-07-04 09:45:00,1.24308,1.24308,1.24307,1.24307,28900000.0
2005-07-04 09:46:00,1.24328,1.24328,1.24325,1.24325,30100000.0
2005-07-04 09:47:00,1.24328,1.24352,1.24328,1.24341,118500002.0
2005-07-04 09:48:00,1.24303,1.24341,1.24294,1.24341,113299998.0
2005-07-04 09:49:00,1.24342,1.24342,1.2434,1.2434,31900000.0
2005-07-04 09:50:00,1.24339,1.24346,1.24339,1.24346,4400000.0
2005-07-04 09:51:00,1.24352,1.24357,1.2435,1.24357,99500001.0
2005-07-04 09:52:00,1.24345,1.24355,1.24333,1.24333,63600000.0
2005-07-04 09:53:00,1.24337,1.24346,1.24337,1.24343,101899999.0
2005-07-04 09:54:00,1.24338,1.24338,1.24324,1.24327,64600000.0
2005-07-04 09:55:00,1.2433,1.24335,1.24325,1.24335,44900001.0
2005-07-04 09:56:00,1.2433,1.2433,1.2433,1.2433,91599998.0
2005-07-04 09:57:00,1.2433,1.24335,1.24323,1.24325,118400002.0
2005-07-04 09:58:00,1.2433,1.2433,1.2433,1.2433,10400000.0
2005-07-04 09:59:00,1.24332,1.24341,1.24332,1.24341,97199998.0
2005-07-04 10:00:00,1.24334,1.24339,1.24329,1.24332,132400002.0
2005-07-04 10:01:00,1.24329,1.24349,1.24329,1.24342,56200000.0
2005-07-04 10:02:00,1.2434,1.24345,1.24333,1.24337,206000002.0
2005-07-04 10:03:00,1.24335,1.24338,1.24326,1.24326,31300001.0
2005-07-04 10:04:00,1.24327,1.24327,1.24298,1.24303,34800000.0
2005-07-04 10:05:00,1.24274,1.24312,1.24264,1.24264,121900002.0
2005-07-04 10:06:00,1.24311,1.24323,1.2431,1.24323,88500001.0
2005-07-04 10:07:00,1.24315,1.24335,1.24315,1.24335,63600002.0
2005-07-04 10:08:00,1.24345,1.24345,1.24342,1.24342,8900000.0
2005-07-04 10:09:00,1.24346,1.24348,1.24342,1.24348,54400001.0
2005-07-04 10:10:00,1.24341,1.24348,1.24337,1.24346,115799999.0
2005-07-04 10:11:00,1.24352,1.24352,1.2435,1.2435,37800000.0
2005-07-04 10:12:00,1.24296,1.24303,1.2428,1.24281,125800000.0
2005-07-04 10:13:00,1.2435,1.24354,1.24347,1.24347,106399999.0
2005-07-04 10:14:00,1.2434,1.24342,1.24335,1.2434,69499999.0
2005-07-04 10:15:00,1.24272,1.24309,1.24269,1.24294,139300000.0
2005-07-04 10:16:00,1.2434,1.24353,1.24338,1.24338,170900001.0
2005-07-04 10:17:00,1.24347,1.24357,1.24347,1.24352,128500001.0
2005-07-04 10:18:00,1.24357,1.2437,1.24356,1.24356,144400002.0
2005-07-04 10:19:00,1.24355,1.24362,1.24355,1.24355,48000000.0
2005-07-04 10:20:00,1.24357,1.24365,1.2435,1.24365,129300000.0
2005-07-04 10:21:00,1.24302,1.24329,1.24292,1.243,132299998.0
2005-07-04 10:22:00,1.24355,1.24365,1.24355,1.2436,135700001.0
2005-07-04 10:23:00,1.24363,1.24367,1.24363,1.24363,46200000.0
2005-07-04 10:24:00,1.24382,1.24395,1.2438,1.24384,147000003.0
2005-07-04 10:25:00,1.24378,1.24388,1.24362,1.24386,143600001.0
2005-07-04 10:26:00,1.24393,1.24393,1.24392,1.24393,54699998.0
2005-07-04 10:27:00,1.24403,1.24403,1.244,1.244,18300000.0
2005-07-04 10:28:00,1.2439,1.24392,1.24358,1.24359,100400000.0
2005-07-04 10:29:00,1.24363,1.24371,1.24352,1.24352,222600000.0
2005-07-04 10:30:00,1.24345,1.24345,1.24343,1.24343,106200004.0
2005-07-04 10:31:00,1.24361,1.2438,1.24361,1.2438,51900001.0
2005-07-04 10:32:00,1.24389,1.24389,1.24376,1.24388,167800000.0
2005-07-04 10:33:00,1.2436,1.2436,1.24337,1.24339,125600001.0
2005-07-04 10:34:00,1.24386,1.24392,1.2438,1.2438,125299998.0
2005-07-04 10:35:00,1.24372,1.2439,1.24372,1.2438,117900000.0
2005-07-04 10:36:00,1.24385,1.24385,1.24372,1.2438,137099999.0
2005-07-04 10:37:00,1.24377,1.24402,1.24377,1.24402,102000001.0
2005-07-04 10:38:00,1.24405,1.24405,1.24392,1.24392,185200001.0
2005-07-04 10:39:00,1.244,1.24408,1.244,1.244,108799999.0
2005-07-04 10:40:00,1.24393,1.24408,1.24393,1.24408,73300002.0
2005-07-04 10:41:00,1.24427,1.24427,1.24406,1.2442,95800000.0
2005-07-04 10:42:00,1.24432,1.24435,1.24423,1.24423,62100001.0
2005-07-04 10:43:00,1.24425,1.24428,1.24418,1.24428,138999999.0
2005-07-04 10:44:00,1.24413,1.24413,1.24387,1.24408,179799999.0
2005-07-04 10:45:00,1.24417,1.24424,1.24415,1.24419,169599999.0
2005-07-04 10:46:00,1.24428,1.24438,1.24425,1.2443,113500001.0
2005-07-04 10:47:00,1.24428,1.24444,1.24428,1.24444,28900000.0
2005-07-04 10:48:00,1.24429,1.24429,1.24372,1.24373,170800001.0
2005-07-04 10:49:00,1.24451,1.24451,1.24436,1.24447,111300000.0
2005-07-04 10:50:00,1.24432,1.24435,1.2442,1.24435,96499999.0
2005-07-04 10:51:00,1.24434,1.24438,1.24431,1.24438,103200002.0
2005-07-04 10:52:00,1.24428,1.2443,1.24422,1.24422,10400000.0
2005-07-04 10:53:00,1.24432,1.24433,1.24427,1.24427,52900001.0
2005-07-04 10:54:00,1.24431,1.24443,1.24429,1.24443,46300000.0
2005-07-04 10:55:00,1.24443,1.24445,1.24435,1.24435,82100000.0
2005-07-04 10:56:00,1.24433,1.24439,1.2443,1.2443,92499998.0
2005-07-04 10:57:00,1.24425,1.24438,1.24423,1.24423,113800002.0
2005-07-04 10:58:00,1.24425,1.24425,1.24403,1.2442,125999997.0
2005-07-04 10:59:00,1.24418,1.24418,1.24397,1.24397,32300000.0
2005-07-04 11:00:00,1.24393,1.24401,1.24387,1.2439,78200000.0
2005-07-04 11:01:00,1.24376,1.24376,1.24365,1.24376,71699999.0
2005-07-04 11:02:00,1.24379,1.24379,1.24371,1.24371,86600001.0
2005-07-04 11:03:00,1.2437,1.24377,1.24363,1.24377,145300002.0
2005-07-04 11:04:00,1.24377,1.24381,1.24373,1.24379,70099999.0
2005-07-04 11:05:00,1.2438,1.24387,1.2438,1.24387,62099999.0
2005-07-04 11:06:00,1.24388,1.24388,1.24377,1.24382,90399999.0
2005-07-04 11:07:00,1.24352,1.24378,1.24346,1.24346,115399999.0
2005-07-04 11:08:00,1.2438,1.24383,1.24375,1.2438,47100000.0
2005-07-04 11:09:00,1.24347,1.24363,1.24347,1.2436,69999999.0
2005-07-04 11:10:00,1.2438,1.24382,1.24375,1.2438,61400001.0
2005-07-04 11:11:00,1.24376,1.24383,1.24366,1.24383,226700002.0
2005-07-04 11:12:00,1.2438,1.24385,1.24375,1.2438,150700001.0
2005-07-04 11:13:00,1.24377,1.24386,1.24368,1.24386,102200003.0
2005-07-04 11:14:00,1.2438,1.24392,1.24379,1.24381,80900001.0
2005-07-04 11:15:00,1.24356,1.2437,1.24355,1.24366,113800001.0
2005-07-04 11:16:00,1.24387,1.24387,1.24373,1.24373,192399995.0
2005-07-04 11:17:00,1.24365,1.2437,1.24365,1.24368,36100000.0
2005-07-04 11:18:00,1.24365,1.2437,1.24365,1.24365,11200000.0
2005-07-04 11:19:00,1.2437,1.24375,1.24365,1.24365,110700001.0
2005-07-04 11:20:00,1.2437,1.2437,1.24362,1.24362,68200000.0
2005-07-04 11:21:00,1.24328,1.24347,1.24317,1.24347,86600001.0
2005-07-04 11:22:00,1.2437,1.2437,1.2437,1.2437,12000000.0
2005-07-04 11:23:00,1.24367,1.2439,1.24367,1.2439,44800000.0
2005-07-04 11:24:00,1.24381,1.24382,1.24375,1.24375,65199999.0
2005-07-04 11:25:00,1.24375,1.24375,1.24365,1.2437,157100000.0
2005-07-04 11:26:00,1.2437,1.24375,1.2437,1.24375,126199999.0
2005-07-04 11:27:00,1.2437,1.24379,1.24366,1.24379,161600000.0
2005-07-04 11:28:00,1.2438,1.24385,1.24375,1.2438,70000000.0
2005-07-04 11:29:00,1.24374,1.24386,1.24374,1.24381,85299996.0
2005-07-04 11:30:00,1.2439,1.24392,1.24385,1.2439,107700002.0
2005-07-04 11:31:00,1.24378,1.24378,1.24345,1.24354,49500000.0
2005-07-04 11:32:00,1.24347,1.24347,1.24326,1.24338,109200000.0
2005-07-04 11:33:00,1.24333,1.24373,1.24332,1.24373,41700000.0
2005-07-04 11:34:00,1.24366,1.24366,1.2434,1.24351,104300000.0
2005-07-04 11:35:00,1.24371,1.24378,1.2437,1.24375,77799999.0
2005-07-04 11:36:00,1.24375,1.24384,1.24373,1.2438,61100000.0
2005-07-04 11:37:00,1.24395,1.24431,1.24395,1.24429,76700001.0
2005-07-04 11:38:00,1.2442,1.24451,1.24404,1.24437,106299999.0
2005-07-04 11:39:00,1.24427,1.24442,1.24427,1.24434,83300000.0
2005-07-04 11:40:00,1.24432,1.2444,1.24429,1.2444,173099996.0
2005-07-04 11:41:00,1.24442,1.24442,1.24427,1.24435,101700002.0
2005-07-04 11:42:00,1.24436,1.24436,1.24416,1.24416,119600001.0
2005-07-04 11:43:00,1.244,1.24411,1.24386,1.24392,125300001.0
2005-07-04 11:44:00,1.244,1.2442,1.244,1.24417,59699999.0
2005-07-04 11:45:00,1.24422,1.24422,1.24411,1.24411,121200000.0
2005-07-04 11:46:00,1.24415,1.24415,1.24405,1.24415,92000001.0
2005-07-04 11:47:00,1.2441,1.2441,1.2441,1.2441,8000000.0
2005-07-04 11:48:00,1.2437,1.24391,1.24358,1.24389,85300000.0
2005-07-04 11:49:00,1.24415,1.24424,1.24414,1.24415,61700000.0
2005-07-04 11:50:00,1.2442,1.24425,1.24415,1.2442,173200002.0
2005-07-04 11:51:00,1.2442,1.24425,1.24412,1.2442,80199999.0
2005-07-04 11:52:00,1.2442,1.24425,1.24415,1.24418,96400000.0
2005-07-04 11:53:00,1.24417,1.24437,1.24417,1.24425,105800000.0
2005-07-04 11:54:00,1.24436,1.24443,1.24426,1.24443,80500002.0
2005-07-04 11:55:00,1.24458,1.24468,1.24454,1.24468,127299999.0
2005-07-04 11:56:00,1.2447,1.2447,1.24462,1.2447,89600000.0
2005-07-04 11:57:00,1.24468,1.2447,1.2446,1.24463,125100003.0
2005-07-04 11:58:00,1.24462,1.2447,1.24458,1.24464,89500001.0
2005-07-04 11:59:00,1.24448,1.24458,1.24443,1.24458,114300001.0
2005-07-04 12:00:00,1.24473,1.24473,1.2446,1.24461,24200000.0
2005-07-04 12:01:00,1.2446,1.2446,1.24452,1.24455,69499998.0
2005-07-04 12:02:00,1.24434,1.24438,1.24412,1.24416,182200000.0
2005-07-04 12:03:00,1.24459,1.24465,1.24459,1.24461,52100000.0
2005-07-04 12:04:00,1.2447,1.2447,1.24465,1.2447,73100000.0
2005-07-04 12:05:00,1.24467,1.24473,1.2446,1.24464,55000000.0
2005-07-04 12:06:00,1.24473,1.24473,1.24449,1.24449,60800001.0
2005-07-04 12:07:00,1.2445,1.2445,1.24445,1.24445,63200000.0
2005-07-04 12:08:00,1.24445,1.24449,1.2442,1.2443,89500001.0
2005-07-04 12:09:00,1.24424,1.24438,1.24424,1.24438,118800000.0
2005-07-04 12:10:00,1.24444,1.24451,1.24444,1.24451,50599998.0
2005-07-04 12:11:00,1.24443,1.24447,1.24437,1.24437,159399999.0
2005-07-04 12:12:00,1.24424,1.24434,1.24415,1.2443,96599998.0
2005-07-04 12:13:00,1.24423,1.24448,1.24423,1.2443,154600003.0
2005-07-04 12:14:00,1.24432,1.24438,1.24427,1.24427,88599999.0
2005-07-04 12:15:00,1.24425,1.24435,1.24425,1.24435,82500000.0
2005-07-04 12:16:00,1.2443,1.24435,1.24425,1.2443,50600001.0
2005-07-04 12:17:00,1.24438,1.24444,1.24434,1.24437,51500000.0
2005-07-04 12:18:00,1.24443,1.24444,1.24435,1.24438,115200000.0
2005-07-04 12:19:00,1.24452,1.24456,1.24444,1.24444,19900000.0
2005-07-04 12:20:00,1.24445,1.24457,1.24445,1.24454,76099999.0
2005-07-04 12:21:00,1.24452,1.24453,1.2441,1.2441,118899997.0
2005-07-04 12:22:00,1.24401,1.24401,1.24375,1.24389,69000000.0
2005-07-04 12:23:00,1.24402,1.24433,1.24402,1.24433,72899998.0
2005-07-04 12:24:00,1.24445,1.24452,1.24445,1.24452,87900001.0
2005-07-04 12:25:00,1.24448,1.24454,1.24438,1.24448,63799999.0
2005-07-04 12:26:00,1.24455,1.24455,1.24447,1.24447,55700000.0
2005-07-04 12:27:00,1.24447,1.24463,1.24443,1.24463,129799999.0
2005-07-04 12:28:00,1.24459,1.24496,1.24458,1.24496,113600001.0
2005-07-04 12:29:00,1.245,1.24509,1.24499,1.24499,68600000.0
2005-07-04 12:30:00,1.24454,1.24454,1.24431,1.24431,50300000.0
2005-07-04 12:31:00,1.24398,1.24447,1.24398,1.24425,111400000.0
2005-07-04 12:32:00,1.24401,1.24411,1.24391,1.24396,91700001.0
2005-07-04 12:33:00,1.24395,1.24395,1.24353,1.24376,132500002.0
2005-07-04 12:34:00,1.24395,1.24405,1.24395,1.24395,44000000.0
2005-07-04 12:35:00,1.24401,1.24401,1.24387,1.24387,68600002.0
2005-07-04 12:36:00,1.24389,1.24396,1.24388,1.24392,34000000.0
2005-07-04 12:37:00,1.24393,1.24406,1.24393,1.24406,143900000.0
2005-07-04 12:38:00,1.24405,1.24405,1.24397,1.24397,16700000.0
2005-07-04 12:39:00,1.244,1.24406,1.24396,1.244,76000001.0
2005-07-04 12:40:00,1.24405,1.24405,1.24392,1.24402,107500001.0
2005-07-04 12:41:00,1.24401,1.24407,1.24394,1.24394,117300001.0
2005-07-04 12:42:00,1.2439,1.24395,1.24385,1.2439,89200000.0
2005-07-04 12:43:00,1.24394,1.24403,1.24394,1.244,98000000.0
2005-07-04 12:44:00,1.24397,1.24405,1.24395,1.244,93400002.0
2005-07-04 12:45:00,1.244,1.24405,1.2439,1.244,87800001.0
2005-07-04 12:46:00,1.24405,1.24405,1.244,1.244,28700000.0
2005-07-04 12:47:00,1.2437,1.24402,1.24359,1.24399,133999998.0
2005-07-04 12:48:00,1.24401,1.24401,1.24377,1.24382,40400000.0
2005-07-04 12:49:00,1.24376,1.24376,1.24366,1.24366,24700000.0
2005-07-04 12:50:00,1.2436,1.2436,1.2435,1.2435,35800000.0
2005-07-04 12:51:00,1.24336,1.24336,1.24327,1.24332,95300000.0
2005-07-04 12:52:00,1.2433,1.24337,1.2433,1.24337,76399998.0
2005-07-04 12:53:00,1.24342,1.2435,1.24342,1.2435,11200000.0
2005-07-04 12:54:00,1.24346,1.24346,1.24324,1.24334,67200000.0
2005-07-04 12:55:00,1.24333,1.24336,1.2433,1.24333,101400002.0
2005-07-04 12:56:00,1.24335,1.24335,1.24325,1.2433,84999999.0
2005-07-04 12:57:00,1.24328,1.24333,1.24321,1.2433,17100000.0
2005-07-04 12:58:00,1.24335,1.2434,1.24335,1.2434,27299999.0
2005-07-04 12:59:00,1.24346,1.24356,1.24341,1.24356,83000002.0
2005-07-04 13:00:00,1.2435,1.24355,1.24343,1.24345,157199998.0
2005-07-04 13:01:00,1.24375,1.24398,1.24355,1.24392,61200000.0
2005-07-04 13:02:00,1.2435,1.24375,1.2434,1.24373,113300000.0
2005-07-04 13:03:00,1.2437,1.2437,1.24325,1.24333,123700002.0
2005-07-04 13:04:00,1.24352,1.24365,1.24336,1.24356,104100000.0
2005-07-04 13:05:00,1.24356,1.24356,1.24324,1.24326,129200000.0
2005-07-04 13:06:00,1.24328,1.24371,1.24313,1.24345,31000000.0
2005-07-04 13:07:00,1.24355,1.24358,1.24321,1.24354,161700001.0
2005-07-04 13:08:00,1.2437,1.2438,1.24323,1.24366,106299999.0
2005-07-04 13:09:00,1.24384,1.24384,1.24352,1.24355,148100001.0
2005-07-04 13:10:00,1.244,1.24427,1.24391,1.24409,145500000.0
2005-07-04 13:11:00,1.24414,1.24414,1.24352,1.2439,158500001.0
2005-07-04 13:12:00,1.24395,1.2441,1.24329,1.24329,95800000.0
2005-07-04 13:13:00,1.2434,1.24416,1.2434,1.24414,113600001.0
2005-07-04 13:14:00,1.24412,1.24432,1.24385,1.24407,208500002.0
2005-07-04 13:15:00,1.24413,1.24421,1.2439,1.24421,193700002.0
2005-07-04 13:16:00,1.24405,1.24405,1.24345,1.24345,25000000.0
2005-07-04 13:17:00,1.24375,1.24418,1.24375,1.24418,121400002.0
2005-07-04 13:18:00,1.24417,1.24417,1.24361,1.24361,111999997.0
2005-07-04 13:19:00,1.2438,1.24431,1.2438,1.2443,115900003.0
2005-07-04 13:20:00,1.24406,1.24406,1.24348,1.24352,81500000.0
2005-07-04 13:21:00,1.2437,1.24437,1.2437,1.24437,76100000.0
2005-07-04 13:22:00,1.24397,1.24436,1.24397,1.24433,91700000.0
2005-07-04 13:23:00,1.24419,1.24435,1.24419,1.24435,95700001.0
2005-07-04 13:24:00,1.24427,1.24427,1.24401,1.24414,59800000.0
2005-07-04 13:25:00,1.24405,1.24447,1.24397,1.2441,135699997.0
2005-07-04 13:26:00,1.2442,1.2443,1.24397,1.2441,134899998.0
2005-07-04 13:27:00,1.2441,1.24438,1.244,1.24408,68100001.0
2005-07-04 13:28:00,1.24398,1.24438,1.24398,1.24425,150799999.0
2005-07-04 13:29:00,1.24434,1.24441,1.24412,1.24427,121800000.0
2005-07-04 13:30:00,1.24442,1.24442,1.2436,1.24381,107499997.0
2005-07-04 13:31:00,1.24368,1.24411,1.24356,1.244,141700000.0
2005-07-04 13:32:00,1.24415,1.24415,1.24357,1.24383,130800000.0
2005-07-04 13:33:00,1.2439,1.24425,1.24379,1.24406,94600002.0
2005-07-04 13:34:00,1.24387,1.24415,1.24369,1.24412,47000000.0
2005-07-04 13:35:00,1.24407,1.24407,1.24358,1.24391,192699998.0
2005-07-04 13:36:00,1.24385,1.24389,1.24355,1.24369,111700001.0
2005-07-04 13:37:00,1.24348,1.24373,1.24337,1.24367,79800001.0
2005-07-04 13:38:00,1.24345,1.24376,1.24328,1.24376,66400000.0
2005-07-04 13:39:00,1.24374,1.24374,1.24303,1.24347,74900001.0
2005-07-04 13:40:00,1.24363,1.24366,1.2432,1.24343,97200000.0
2005-07-04 13:41:00,1.24348,1.24375,1.24348,1.24372,75700002.0
2005-07-04 13:42:00,1.24395,1.24395,1.24342,1.24374,70000000.0
2005-07-04 13:43:00,1.24387,1.24387,1.24355,1.2436,84200000.0
2005-07-04 13:44:00,1.2435,1.24375,1.24341,1.24365,113200001.0
2005-07-04 13:45:00,1.24377,1.24378,1.24337,1.24345,189300001.0
2005-07-04 13:46:00,1.24378,1.24403,1.24324,1.24324,47900000.0
2005-07-04 13:47:00,1.24313,1.24372,1.24313,1.24364,91000002.0
2005-07-04 13:48:00,1.24372,1.24375,1.24347,1.2437,83100002.0
2005-07-04 13:49:00,1.24373,1.2438,1.24347,1.2436,49100001.0
2005-07-04 13:50:00,1.2435,1.24363,1.2434,1.24343,63000000.0
2005-07-04 13:51:00,1.24343,1.24347,1.24284,1.24284,141000000.0
2005-07-04 13:52:00,1.24285,1.24306,1.24278,1.24292,115300001.0
2005-07-04 13:53:00,1.24305,1.24315,1.2429,1.24293,154100000.0
2005-07-04 13:54:00,1.24262,1.24274,1.24219,1.24225,180000000.0
2005-07-04 13:55:00,1.24223,1.24239,1.24208,1.24228,128299999.0
2005-07-04 13:56:00,1.24198,1.24293,1.24195,1.24292,65700001.0
2005-07-04 13:57:00,1.24252,1.24288,1.24235,1.24253,101100001.0
2005-07-04 13:58:00,1.24242,1.24258,1.242,1.24238,115800002.0
2005-07-04 13:59:00,1.24217,1.24217,1.2417,1.24175,52400000.0
2005-07-04 14:00:00,1.24175,1.24243,1.2416,1.24218,130500000.0
2005-07-04 14:01:00,1.24222,1.2425,1.24194,1.24228,90800001.0
2005-07-04 14:02:00,1.24243,1.24258,1.24218,1.24234,233700004.0
2005-07-04 14:03:00,1.24245,1.24248,1.242,1.24217,140900002.0
2005-07-04 14:04:00,1.2422,1.24234,1.24188,1.24209,67900000.0
2005-07-04 14:05:00,1.2421,1.2421,1.24166,1.24174,120000001.0
2005-07-04 14:06:00,1.24205,1.24271,1.24205,1.24268,31400000.0
2005-07-04 14:07:00,1.24255,1.24287,1.2423,1.24264,164599999.0
2005-07-04 14:08:00,1.24268,1.24298,1.24251,1.24256,211700000.0
2005-07-04 14:09:00,1.24253,1.24267,1.24227,1.24227,136399999.0
2005-07-04 14:10:00,1.24237,1.24261,1.24192,1.24192,96400000.0
2005-07-04 14:11:00,1.24225,1.24241,1.24204,1.24241,136700002.0
2005-07-04 14:12:00,1.24257,1.24263,1.24209,1.24248,84900000.0
2005-07-04 14:13:00,1.24248,1.24304,1.24232,1.24295,78899999.0
2005-07-04 14:14:00,1.24277,1.2434,1.24276,1.24316,110600000.0
2005-07-04 14:15:00,1.24282,1.24292,1.24239,1.24239,83200001.0
2005-07-04 14:16:00,1.24255,1.24272,1.24239,1.24258,106399998.0
2005-07-04 14:17:00,1.24275,1.24279,1.24218,1.24258,88700000.0
2005-07-04 14:18:00,1.24285,1.24332,1.24285,1.24325,61100000.0
2005-07-04 14:19:00,1.24303,1.24331,1.24284,1.24321,189400001.0
2005-07-04 14:20:00,1.243,1.24318,1.24291,1.24307,68699999.0
2005-07-04 14:21:00,1.24288,1.24331,1.24287,1.24317,44000000.0
2005-07-04 14:22:00,1.24318,1.24324,1.24281,1.24311,151100000.0
2005-07-04 14:23:00,1.24321,1.24331,1.24301,1.24301,135400001.0
2005-07-04 14:24:00,1.24319,1.24329,1.24293,1.24293,39300001.0
2005-07-04 14:25:00,1.24299,1.2431,1.24264,1.24267,156800001.0
2005-07-04 14:26:00,1.24318,1.24332,1.24299,1.24332,117290003.0
2005-07-04 14:27:00,1.24313,1.24343,1.243,1.2434,95199998.0
2005-07-04 14:28:00,1.24324,1.24355,1.24309,1.24355,93600002.0
2005-07-04 14:29:00,1.24347,1.24353,1.24313,1.24335,107600000.0
2005-07-04 14:30:00,1.24345,1.24349,1.24309,1.24312,119800003.0
2005-07-04 14:31:00,1.2431,1.24316,1.24284,1.24314,72800002.0
2005-07-04 14:32:00,1.24306,1.24313,1.24277,1.243,26100000.0
2005-07-04 14:33:00,1.24283,1.24298,1.24254,1.24286,53500000.0
2005-07-04 14:34:00,1.24282,1.24303,1.24275,1.24275,129900000.0
2005-07-04 14:35:00,1.24295,1.24299,1.24265,1.24274,102200002.0
2005-07-04 14:36:00,1.2429,1.24304,1.24272,1.243,35300000.0
2005-07-04 14:37:00,1.2432,1.2432,1.24242,1.24242,115500001.0
2005-07-04 14:38:00,1.24267,1.24311,1.24248,1.24311,128599999.0
2005-07-04 14:39:00,1.243,1.24317,1.2428,1.24311,86500000.0
2005-07-04 14:40:00,1.24322,1.24355,1.24303,1.24331,118499998.0
2005-07-04 14:41:00,1.24338,1.24347,1.24314,1.24339,109800001.0
2005-07-04 14:42:00,1.24361,1.24386,1.24329,1.24384,85599999.0
2005-07-04 14:43:00,1.24375,1.24391,1.24359,1.24376,206499997.0
2005-07-04 14:44:00,1.2437,1.24373,1.24338,1.24366,153200002.0
2005-07-04 14:45:00,1.2438,1.24391,1.24329,1.24329,151099999.0
2005-07-04 14:46:00,1.24319,1.24342,1.24291,1.24342,132199999.0
2005-07-04 14:47:00,1.24337,1.24342,1.24288,1.24303,72899999.0
2005-07-04 14:48:00,1.24318,1.24336,1.243,1.243,138700005.0
2005-07-04 14:49:00,1.24309,1.24343,1.24309,1.24338,132900000.0
2005-07-04 14:50:00,1.24365,1.24382,1.24342,1.24366,74200001.0
2005-07-04 14:51:00,1.24369,1.24404,1.24369,1.24393,31400000.0
2005-07-04 14:52:00,1.24382,1.24382,1.24345,1.24345,81000000.0
2005-07-04 14:53:00,1.24373,1.24403,1.24362,1.24362,9200000.0
2005-07-04 14:54:00,1.24365,1.24396,1.24339,1.24382,119200000.0
2005-07-04 14:55:00,1.24377,1.24391,1.24349,1.24379,111200000.0
2005-07-04 14:56:00,1.24355,1.24386,1.24351,1.24383,101999999.0
2005-07-04 14:57:00,1.24361,1.24363,1.24338,1.24338,137199998.0
2005-07-04 14:58:00,1.24321,1.2435,1.24302,1.24302,79000000.0
2005-07-04 14:59:00,1.24314,1.24332,1.24302,1.24312,142900000.0
2005-07-04 15:00:00,1.24318,1.24348,1.24292,1.24348,115799999.0
2005-07-04 15:01:00,1.2434,1.24361,1.24305,1.24351,69400000.0
2005-07-04 15:02:00,1.2436,1.24368,1.2432,1.24344,120199999.0
2005-07-04 15:03:00,1.24342,1.24358,1.24326,1.24345,103900001.0
2005-07-04 15:04:00,1.24325,1.24351,1.24309,1.24347,149200000.0
2005-07-04 15:05:00,1.24341,1.24349,1.24323,1.24327,145300001.0
2005-07-04 15:06:00,1.24315,1.24351,1.24299,1.2435,105100000.0
2005-07-04 15:07:00,1.2435,1.24353,1.24325,1.24335,154000000.0
2005-07-04 15:08:00,1.24299,1.2433,1.24289,1.24305,106299998.0
2005-07-04 15:09:00,1.24305,1.24333,1.24293,1.2432,99999998.0
2005-07-04 15:10:00,1.24293,1.24318,1.24282,1.24318,107699999.0
2005-07-04 15:11:00,1.24303,1.24326,1.24295,1.243,183800001.0
2005-07-04 15:12:00,1.24312,1.24315,1.24274,1.24312,159700002.0
2005-07-04 15:13:00,1.24315,1.2433,1.24293,1.24314,137400001.0
2005-07-04 15:14:00,1.24305,1.24329,1.24289,1.24321,99600000.0
2005-07-04 15:15:00,1.24345,1.24345,1.24314,1.24317,98200001.0
2005-07-04 15:16:00,1.24335,1.24343,1.24275,1.24277,67900000.0
2005-07-04 15:17:00,1.24298,1.24336,1.24291,1.24291,91300001.0
2005-07-04 15:18:00,1.24308,1.24338,1.24297,1.24315,117500002.0
2005-07-04 15:19:00,1.24318,1.24344,1.24318,1.24334,56299999.0
2005-07-04 15:20:00,1.2435,1.24353,1.24316,1.24342,65300000.0
2005-07-04 15:21:00,1.24322,1.24335,1.24294,1.24294,117199999.0
2005-07-04 15:22:00,1.24347,1.24359,1.24319,1.24337,85700000.0
2005-07-04 15:23:00,1.24338,1.24345,1.24294,1.24308,129599998.0
2005-07-04 15:24:00,1.24308,1.24371,1.24306,1.24371,65600001.0
2005-07-04 15:25:00,1.24362,1.24364,1.24333,1.24337,77600001.0
2005-07-04 15:26:00,1.24333,1.2437,1.24316,1.24356,117800001.0
2005-07-04 15:27:00,1.24346,1.24366,1.24333,1.24351,127700000.0
2005-07-04 15:28:00,1.24352,1.24354,1.24328,1.24343,229100001.0
2005-07-04 15:29:00,1.24335,1.24358,1.24316,1.24335,88800000.0
2005-07-04 15:30:00,1.2433,1.24388,1.2433,1.24378,54300000.0
2005-07-04 15:31:00,1.24358,1.24366,1.24342,1.24352,128400002.0
2005-07-04 15:32:00,1.24374,1.24386,1.24343,1.24375,131899997.0
2005-07-04 15:33:00,1.24345,1.24376,1.24342,1.24365,123400001.0
2005-07-04 15:34:00,1.24405,1.24419,1.24377,1.24419,87300000.0
2005-07-04 15:35:00,1.24417,1.24424,1.24384,1.2439,90600002.0
2005-07-04 15:36:00,1.24402,1.24414,1.24383,1.24393,130199999.0
2005-07-04 15:37:00,1.24375,1.24416,1.24359,1.2439,179800002.0
2005-07-04 15:38:00,1.24393,1.2441,1.24379,1.24392,117200000.0
2005-07-04 15:39:00,1.24402,1.24403,1.2434,1.2438,79900000.0
2005-07-04 15:40:00,1.24402,1.24403,1.24355,1.24381,159000000.0
2005-07-04 15:41:00,1.24392,1.2441,1.2437,1.2437,119900003.0
2005-07-04 15:42:00,1.24375,1.24391,1.2435,1.24381,119800000.0
2005-07-04 15:43:00,1.24388,1.24388,1.2436,1.24371,130100000.0
2005-07-04 15:44:00,1.2437,1.2438,1.24325,1.24325,104100000.0
2005-07-04 15:45:00,1.24325,1.24381,1.24318,1.24381,26300000.0
2005-07-04 15:46:00,1.24337,1.24368,1.24322,1.24368,49600000.0
2005-07-04 15:47:00,1.24373,1.24373,1.24354,1.24368,91700000.0
2005-07-04 15:48:00,1.24358,1.24407,1.24346,1.24382,68099999.0
2005-07-04 15:49:00,1.24365,1.24409,1.2434,1.24384,79200000.0
2005-07-04 15:50:00,1.2438,1.2439,1.24337,1.24337,78100000.0
2005-07-04 15:51:00,1.24353,1.24383,1.24338,1.24375,143900002.0
2005-07-04 15:52:00,1.24392,1.24392,1.24347,1.24355,126500002.0
2005-07-04 15:53:00,1.24376,1.24387,1.2436,1.24374,138299998.0
2005-07-04 15:54:00,1.24373,1.24398,1.24359,1.24385,125300002.0
2005-07-04 15:55:00,1.24343,1.24456,1.24343,1.24456,64299999.0
2005-07-04 15:56:00,1.24417,1.24417,1.24372,1.24375,55800000.0
2005-07-04 15:57:00,1.24405,1.24407,1.24338,1.24338,141400000.0
2005-07-04 15:58:00,1.24361,1.24392,1.24353,1.24392,107200001.0
2005-07-04 15:59:00,1.2438,1.24411,1.24366,1.24389,93800001.0
2005-07-04 16:00:00,1.24362,1.24362,1.24307,1.24328,43400000.0
2005-07-04 16:01:00,1.2431,1.24334,1.24288,1.24334,63200001.0
2005-07-04 16:02:00,1.24307,1.24347,1.24283,1.24341,164400001.0
2005-07-04 16:03:00,1.24337,1.24354,1.24306,1.24331,173000002.0
2005-07-04 16:04:00,1.2431,1.24315,1.24285,1.24303,75399998.0
2005-07-04 16:05:00,1.24272,1.24303,1.2425,1.24292,118100000.0
2005-07-04 16:06:00,1.24275,1.24304,1.24231,1.24304,125399999.0
2005-07-04 16:07:00,1.24302,1.24302,1.24252,1.24259,39600000.0
2005-07-04 16:08:00,1.24247,1.24284,1.24236,1.24265,59900002.0
2005-07-04 16:09:00,1.24267,1.24274,1.24233,1.24255,92999998.0
2005-07-04 16:10:00,1.24277,1.24278,1.24227,1.24253,124099999.0
2005-07-04 16:11:00,1.24265,1.24309,1.24253,1.24298,104399998.0
2005-07-04 16:12:00,1.24267,1.24288,1.24238,1.24254,100500000.0
2005-07-04 16:13:00,1.24228,1.24269,1.24228,1.24255,108000001.0
2005-07-04 16:14:00,1.24235,1.24272,1.24235,1.2427,118100001.0
2005-07-04 16:15:00,1.2424,1.24281,1.24226,1.24261,169999999.0
2005-07-04 16:16:00,1.24278,1.24278,1.24199,1.2425,124900000.0
2005-07-04 16:17:00,1.24257,1.2427,1.24222,1.24238,83800000.0
2005-07-04 16:18:00,1.24227,1.24264,1.24206,1.24238,144799997.0
2005-07-04 16:19:00,1.2425,1.24254,1.24199,1.24243,118100004.0
2005-07-04 16:20:00,1.24225,1.24262,1.24216,1.2423,180199999.0
2005-07-04 16:21:00,1.24225,1.24271,1.24225,1.24257,135799999.0
2005-07-04 16:22:00,1.2426,1.24277,1.2425,1.24261,122699997.0
2005-07-04 16:23:00,1.24238,1.24271,1.24214,1.24257,162999999.0
2005-07-04 16:24:00,1.24277,1.24285,1.24252,1.24264,85000000.0
2005-07-04 16:25:00,1.24265,1.24295,1.2426,1.24293,19000000.0
2005-07-04 16:26:00,1.24271,1.2429,1.24253,1.2428,155200001.0
2005-07-04 16:27:00,1.24268,1.24296,1.24249,1.24296,30200000.0
2005-07-04 16:28:00,1.24274,1.24274,1.24247,1.24263,41500001.0
2005-07-04 16:29:00,1.24275,1.24282,1.24256,1.24265,102499999.0
2005-07-04 16:30:00,1.24267,1.24276,1.24217,1.24223,89499999.0
2005-07-04 16:31:00,1.24212,1.24238,1.24199,1.24228,56100000.0
2005-07-04 16:32:00,1.24204,1.2424,1.24184,1.24227,96500001.0
2005-07-04 16:33:00,1.2423,1.24247,1.24215,1.24247,106300000.0
2005-07-04 16:34:00,1.24228,1.24255,1.242,1.24233,87300001.0
2005-07-04 16:35:00,1.24255,1.24272,1.24221,1.24251,71100000.0
2005-07-04 16:36:00,1.24245,1.24281,1.24236,1.24273,46599999.0
2005-07-04 16:37:00,1.24238,1.2426,1.24227,1.24245,134500002.0
2005-07-04 16:38:00,1.24255,1.24257,1.24182,1.24208,205400002.0
2005-07-04 16:39:00,1.2424,1.2426,1.24207,1.24218,57700000.0
2005-07-04 16:40:00,1.24211,1.24229,1.24193,1.24226,101000002.0
2005-07-04 16:41:00,1.24225,1.24254,1.24221,1.24231,106900000.0
2005-07-04 16:42:00,1.2426,1.2426,1.24208,1.24226,110200000.0
2005-07-04 16:43:00,1.2424,1.24253,1.24193,1.24217,103300001.0
2005-07-04 16:44:00,1.2424,1.2425,1.24211,1.2424,177700004.0
2005-07-04 16:45:00,1.24207,1.24258,1.24199,1.24249,125899996.0
2005-07-04 16:46:00,1.2421,1.24232,1.24183,1.24207,203099994.0
2005-07-04 16:47:00,1.24182,1.24201,1.24161,1.24193,133600002.0
2005-07-04 16:48:00,1.24176,1.24199,1.24167,1.24188,98300001.0
2005-07-04 16:49:00,1.24192,1.24214,1.24179,1.24212,99400000.0
2005-07-04 16:50:00,1.24232,1.24235,1.24159,1.24203,195699999.0
2005-07-04 16:51:00,1.24205,1.24205,1.24167,1.24178,52700000.0
2005-07-04 16:52:00,1.2418,1.2423,1.24171,1.24207,23000000.0
2005-07-04 16:53:00,1.2421,1.24218,1.24153,1.24176,118000000.0
2005-07-04 16:54:00,1.24178,1.24208,1.24155,1.24192,145299999.0
2005-07-04 16:55:00,1.2417,1.24207,1.2417,1.2419,126499998.0
2005-07-04 16:56:00,1.2418,1.24197,1.2417,1.24197,50300000.0
2005-07-04 16:57:00,1.24208,1.24222,1.24187,1.24211,161999998.0
2005-07-04 16:58:00,1.242,1.24222,1.24184,1.24205,73500000.0
2005-07-04 16:59:00,1.24212,1.24223,1.24184,1.24223,104900001.0
2005-07-04 17:00:00,1.24216,1.24216,1.24168,1.2417,166799997.0
2005-07-04 17:01:00,1.24185,1.24203,1.24169,1.24177,80100000.0
2005-07-04 17:02:00,1.24185,1.24206,1.2417,1.24183,40700000.0
2005-07-04 17:03:00,1.24163,1.24212,1.24163,1.24212,85000000.0
2005-07-04 17:04:00,1.24195,1.24195,1.24177,1.24177,69100001.0
2005-07-04 17:05:00,1.24177,1.24185,1.24158,1.2418,132500002.0
2005-07-04 17:06:00,1.24179,1.24182,1.24127,1.24131,101800000.0
2005-07-04 17:07:00,1.24155,1.24222,1.24155,1.24193,92499999.0
2005-07-04 17:08:00,1.24205,1.2422,1.24165,1.24186,98600002.0
2005-07-04 17:09:00,1.24188,1.24199,1.24155,1.24182,190199999.0
2005-07-04 17:10:00,1.2419,1.24192,1.2413,1.2415,102700002.0
2005-07-04 17:11:00,1.24131,1.24191,1.24131,1.24191,94399999.0
2005-07-04 17:12:00,1.24207,1.24207,1.24132,1.24178,110499998.0
2005-07-04 17:13:00,1.24173,1.24196,1.24155,1.24172,198399997.0
2005-07-04 17:14:00,1.24145,1.24189,1.2414,1.24183,87400001.0
2005-07-04 17:15:00,1.24178,1.2421,1.2415,1.2421,141599999.0
2005-07-04 17:16:00,1.24198,1.24214,1.24155,1.24191,146600001.0
2005-07-04 17:17:00,1.24202,1.24203,1.24177,1.24177,114899997.0
2005-07-04 17:18:00,1.24168,1.24227,1.24146,1.24227,105899998.0
2005-07-04 17:19:00,1.2422,1.2422,1.24154,1.24182,87300000.0
2005-07-04 17:20:00,1.24175,1.24188,1.24147,1.24162,159600002.0
2005-07-04 17:21:00,1.24147,1.24173,1.24119,1.24119,40900000.0
2005-07-04 17:22:00,1.24075,1.24155,1.24074,1.24102,114000002.0
2005-07-04 17:23:00,1.24072,1.2412,1.24065,1.24087,63000000.0
2005-07-04 17:24:00,1.24073,1.24119,1.24062,1.24069,146199999.0
2005-07-04 17:25:00,1.24067,1.24074,1.24036,1.24046,67599999.0
2005-07-04 17:26:00,1.24055,1.24055,1.24007,1.24019,184000002.0
2005-07-04 17:27:00,1.24049,1.24063,1.24026,1.24051,94800002.0
2005-07-04 17:28:00,1.24062,1.24072,1.24039,1.24056,60800001.0
2005-07-04 17:29:00,1.24055,1.24055,1.24037,1.24047,44100000.0
2005-07-04 17:30:00,1.24072,1.24072,1.2404,1.24044,103900000.0
2005-07-04 17:31:00,1.24067,1.24074,1.24019,1.24019,133999997.0
2005-07-04 17:32:00,1.24044,1.24066,1.24024,1.2405,138499999.0
2005-07-04 17:33:00,1.24065,1.24073,1.24038,1.24055,92500001.0
2005-07-04 17:34:00,1.2404,1.24082,1.24028,1.24058,122599999.0
2005-07-04 17:35:00,1.2404,1.24087,1.24029,1.24077,151900001.0
2005-07-04 17:36:00,1.24067,1.24082,1.24038,1.24038,119599999.0
2005-07-04 17:37:00,1.24033,1.2408,1.24033,1.24063,71599998.0
2005-07-04 17:38:00,1.24074,1.24082,1.24017,1.24032,62700000.0
2005-07-04 17:39:00,1.24028,1.24063,1.24025,1.24049,143700003.0
2005-07-04 17:40:00,1.24047,1.24059,1.24014,1.24029,127100003.0
2005-07-04 17:41:00,1.24033,1.24039,1.24018,1.24031,101299999.0
2005-07-04 17:42:00,1.24016,1.24034,1.24002,1.24029,149499999.0
2005-07-04 17:43:00,1.24033,1.24033,1.2396,1.2396,108200001.0
2005-07-04 17:44:00,1.23968,1.24024,1.23968,1.24019,42600000.0
2005-07-04 17:45:00,1.24015,1.2403,1.23977,1.24006,87000000.0
2005-07-04 17:46:00,1.24,1.24029,1.23986,1.24025,142200004.0
2005-07-04 17:47:00,1.2402,1.24033,1.24011,1.24033,240199997.0
2005-07-04 17:48:00,1.2398,1.24022,1.2398,1.24014,114300000.0
2005-07-04 17:49:00,1.23998,1.24038,1.23997,1.24025,101300000.0
2005-07-04 17:50:00,1.24018,1.24048,1.24005,1.24014,158899997.0
2005-07-04 17:51:00,1.2398,1.24026,1.23978,1.24018,142699999.0
2005-07-04 17:52:00,1.24025,1.24031,1.23989,1.24005,169600003.0
2005-07-04 17:53:00,1.24008,1.24013,1.23965,1.23965,76300001.0
2005-07-04 17:54:00,1.23992,1.24011,1.23936,1.23936,125000001.0
2005-07-04 17:55:00,1.23897,1.24005,1.23897,1.23995,155900002.0
2005-07-04 17:56:00,1.23952,1.23997,1.23939,1.23986,77100000.0
2005-07-04 17:57:00,1.23994,1.24003,1.23957,1.23957,139800001.0
2005-07-04 17:58:00,1.2394,1.23969,1.23934,1.23947,140399998.0
2005-07-04 17:59:00,1.2395,1.23958,1.23882,1.23882,91500000.0
2005-07-04 18:00:00,1.23878,1.2394,1.23872,1.23918,76300001.0
2005-07-04 18:01:00,1.23922,1.23947,1.2389,1.23919,544100001.0
2005-07-04 18:02:00,1.23936,1.23948,1.23889,1.2393,870599997.0
2005-07-04 18:03:00,1.23937,1.23988,1.23893,1.23964,775600000.0
2005-07-04 18:04:00,1.23961,1.24018,1.23958,1.23982,571800001.0
2005-07-04 18:05:00,1.2398,1.23991,1.23906,1.23967,1057600000.0
2005-07-04 18:06:00,1.23965,1.24017,1.23938,1.23972,585700003.0
2005-07-04 18:07:00,1.23992,1.24033,1.23976,1.24,1067300002.0
2005-07-04 18:08:00,1.24002,1.24011,1.23949,1.23986,1124300001.0
2005-07-04 18:09:00,1.2399,1.24,1.2397,1.23981,430899998.0
2005-07-04 18:10:00,1.2399,1.24,1.23969,1.23997,693400001.0
2005-07-04 18:11:00,1.24013,1.24013,1.23978,1.24005,886899999.0
2005-07-04 18:12:00,1.24015,1.24025,1.23993,1.24011,76200000.0
2005-07-04 18:13:00,1.24026,1.24026,1.23991,1.24007,302999997.0
2005-07-04 18:14:00,1.24,1.24025,1.23995,1.24018,483700002.0
2005-07-04 18:15:00,1.24003,1.24034,1.24003,1.24026,719100004.0
2005-07-04 18:16:00,1.2403,1.24031,1.23966,1.24,439700002.0
2005-07-04 18:17:00,1.23999,1.24062,1.23999,1.24034,870700005.0
2005-07-04 18:18:00,1.24027,1.24078,1.2399,1.24038,623199998.0
2005-07-04 18:19:00,1.24046,1.24066,1.24031,1.24055,156299998.0
2005-07-04 18:20:00,1.24054,1.24069,1.24024,1.24047,745600001.0
2005-07-04 18:21:00,1.24031,1.24048,1.23991,1.24041,179300003.0
2005-07-04 18:22:00,1.24049,1.24054,1.23992,1.24023,206600000.0
2005-07-04 18:23:00,1.24023,1.24034,1.24006,1.24034,421199998.0
2005-07-04 18:24:00,1.24026,1.24029,1.23981,1.24008,591899993.0
2005-07-04 18:25:00,1.23988,1.24009,1.23945,1.24009,456200001.0
2005-07-04 18:26:00,1.23978,1.23988,1.23922,1.23922,934000003.0
2005-07-04 18:27:00,1.23939,1.24008,1.23927,1.24007,483700003.0
2005-07-04 18:28:00,1.2401,1.2401,1.23942,1.23942,330799998.0
2005-07-04 18:29:00,1.23945,1.23993,1.23939,1.23992,340300002.0
2005-07-04 18:30:00,1.24,1.24007,1.23983,1.23999,861599999.0
2005-07-04 18:31:00,1.24,1.24011,1.23989,1.24008,487400000.0
2005-07-04 18:32:00,1.23997,1.24019,1.23957,1.23989,326999998.0
2005-07-04 18:33:00,1.23989,1.23999,1.23969,1.23977,541600002.0
2005-07-04 18:34:00,1.23984,1.2402,1.23968,1.2402,456700005.0
2005-07-04 18:35:00,1.24026,1.24026,1.23938,1.24005,505199998.0
2005-07-04 18:36:00,1.24015,1.24017,1.23933,1.23933,433399995.0
2005-07-04 18:37:00,1.23942,1.24019,1.23942,1.24004,125200001.0
2005-07-04 18:38:00,1.2401,1.2402,1.23968,1.24013,162800000.0
2005-07-04 18:39:00,1.2401,1.24014,1.23969,1.23975,329700004.0
2005-07-04 18:40:00,1.23985,1.24007,1.23945,1.24002,672800001.0
2005-07-04 18:41:00,1.23992,1.24018,1.23976,1.23986,292900003.0
2005-07-04 18:42:00,1.2399,1.23996,1.23962,1.23994,495100005.0
2005-07-04 18:43:00,1.23988,1.24002,1.23962,1.23995,557999998.0
2005-07-04 18:44:00,1.24005,1.2403,1.23967,1.2399,302200001.0
2005-07-04 18:45:00,1.23993,1.24006,1.23969,1.23972,433499999.0
2005-07-04 18:46:00,1.23978,1.23986,1.23961,1.23986,244100000.0
2005-07-04 18:47:00,1.23973,1.23996,1.23964,1.23976,140700003.0
2005-07-04 18:48:00,1.23967,1.23979,1.23952,1.23974,91299999.0
2005-07-04 18:49:00,1.2396,1.23983,1.23951,1.23973,79799999.0
2005-07-04 18:50:00,1.2397,1.23973,1.23925,1.23925,130099998.0
2005-07-04 18:51:00,1.23922,1.23998,1.23922,1.2399,167700000.0
2005-07-04 18:52:00,1.2399,1.23993,1.23927,1.2398,219500002.0
2005-07-04 18:53:00,1.23995,1.24002,1.23971,1.24002,620500000.0
2005-07-04 18:54:00,1.23964,1.23985,1.23956,1.23974,373799993.0
2005-07-04 18:55:00,1.23981,1.24013,1.23974,1.2399,384100000.0
2005-07-04 18:56:00,1.2398,1.23985,1.23934,1.23934,248200000.0
2005-07-04 18:57:00,1.23933,1.23996,1.23926,1.23982,322500002.0
2005-07-04 18:58:00,1.23979,1.24007,1.23956,1.23996,226600002.0
2005-07-04 18:59:00,1.23996,1.24012,1.23984,1.23993,435700001.0
2005-07-04 19:00:00,1.23985,1.23994,1.23928,1.23943,334100002.0
2005-07-04 19:01:00,1.23963,1.23998,1.23952,1.23998,116600002.0
2005-07-04 19:02:00,1.23993,1.24002,1.23938,1.23995,244099998.0
2005-07-04 19:03:00,1.23991,1.24015,1.23985,1.23988,580500001.0
2005-07-04 19:04:00,1.23985,1.24004,1.23966,1.23993,203100005.0
2005-07-04 19:05:00,1.23977,1.24006,1.23933,1.23973,310900004.0
2005-07-04 19:06:00,1.23975,1.23988,1.23938,1.23957,440790002.0
2005-07-04 19:07:00,1.23955,1.23993,1.23951,1.23987,94799998.0
2005-07-04 19:08:00,1.2397,1.23983,1.23947,1.23971,709199998.0
2005-07-04 19:09:00,1.23967,1.23989,1.23926,1.23971,451800000.0
2005-07-04 19:10:00,1.23977,1.23978,1.2394,1.2396,142500001.0
2005-07-04 19:11:00,1.23963,1.23967,1.2394,1.23957,397500003.0
2005-07-04 19:12:00,1.23972,1.2398,1.2395,1.23967,174400001.0
2005-07-04 19:13:00,1.23969,1.24014,1.23955,1.23955,124000000.0
2005-07-04 19:14:00,1.23957,1.2402,1.23923,1.23971,271900000.0
2005-07-04 19:15:00,1.23962,1.23992,1.23939,1.23978,457799997.0
2005-07-04 19:16:00,1.23986,1.23996,1.23934,1.23976,296100000.0
2005-07-04 19:17:00,1.2398,1.23992,1.23935,1.23971,322600000.0
2005-07-04 19:18:00,1.23972,1.2399,1.23953,1.23976,624600004.0
2005-07-04 19:19:00,1.23967,1.23973,1.23929,1.23949,136999997.0
2005-07-04 19:20:00,1.23943,1.23951,1.23905,1.23933,214199999.0
2005-07-04 19:21:00,1.23939,1.2395,1.23927,1.23936,222600002.0
2005-07-04 19:22:00,1.23945,1.23971,1.23925,1.23948,182100002.0
2005-07-04 19:23:00,1.23965,1.23965,1.23907,1.2392,155599999.0
2005-07-04 19:24:00,1.23957,1.23958,1.23898,1.23933,123700001.0
2005-07-04 19:25:00,1.23947,1.23954,1.23902,1.23923,120200002.0
2005-07-04 19:26:00,1.23933,1.23951,1.23891,1.23939,93500000.0
2005-07-04 19:27:00,1.23933,1.23944,1.23887,1.23931,341500004.0
2005-07-04 19:28:00,1.23941,1.23961,1.23902,1.23935,127999999.0
2005-07-04 19:29:00,1.23954,1.23959,1.23922,1.23932,136900001.0
2005-07-04 19:30:00,1.23945,1.23955,1.23917,1.23945,132600003.0
2005-07-04 19:31:00,1.23928,1.23966,1.23927,1.23958,95600000.0
2005-07-04 19:32:00,1.23923,1.23965,1.23923,1.2396,105800000.0
2005-07-04 19:33:00,1.23936,1.23946,1.23889,1.23938,268499998.0
2005-07-04 19:34:00,1.23929,1.23952,1.23917,1.23937,132600004.0
2005-07-04 19:35:00,1.2395,1.23963,1.23943,1.23945,208100002.0
2005-07-04 19:36:00,1.23943,1.23955,1.23928,1.23939,126400001.0
2005-07-04 19:37:00,1.23947,1.23957,1.23929,1.23957,482300001.0
2005-07-04 19:38:00,1.23964,1.23965,1.23938,1.23946,142000000.0
2005-07-04 19:39:00,1.23943,1.23957,1.23928,1.23955,434800003.0
2005-07-04 19:40:00,1.23947,1.23973,1.23885,1.23958,312100000.0
2005-07-04 19:41:00,1.23959,1.23965,1.23938,1.23958,133900001.0
2005-07-04 19:42:00,1.23962,1.23998,1.2394,1.23983,335299997.0
2005-07-04 19:43:00,1.23981,1.24019,1.23969,1.24018,176100004.0
2005-07-04 19:44:00,1.24017,1.24023,1.23993,1.23994,84399998.0
2005-07-04 19:45:00,1.24,1.24025,1.24,1.24017,81900002.0
2005-07-04 19:46:00,1.24032,1.24038,1.23995,1.24027,130700002.0
2005-07-04 19:47:00,1.24024,1.24033,1.24003,1.24017,102500001.0
2005-07-04 19:48:00,1.2401,1.24015,1.23974,1.24003,157400001.0
2005-07-04 19:49:00,1.24006,1.24023,1.23985,1.23985,162500001.0
2005-07-04 19:50:00,1.24012,1.24023,1.23969,1.24017,123800002.0
2005-07-04 19:51:00,1.2403,1.24039,1.24004,1.24004,58000000.0
2005-07-04 19:52:00,1.24013,1.24015,1.23985,1.24006,147500000.0
2005-07-04 19:53:00,1.24006,1.24032,1.2399,1.24012,197000003.0
2005-07-04 19:54:00,1.23995,1.24018,1.2397,1.24003,43499999.0
2005-07-04 19:55:00,1.24014,1.24014,1.23931,1.23957,60899999.0
2005-07-04 19:56:00,1.23967,1.2398,1.23901,1.23936,391500000.0
2005-07-04 19:57:00,1.23947,1.23966,1.23947,1.23961,158499999.0
2005-07-04 19:58:00,1.23962,1.23963,1.2392,1.23942,118699998.0
2005-07-04 19:59:00,1.23943,1.23964,1.23936,1.23955,128700000.0
2005-07-04 20:00:00,1.23967,1.23973,1.23909,1.23962,145000003.0
2005-07-04 20:01:00,1.23976,1.23981,1.23966,1.23969,126300000.0
2005-07-04 20:02:00,1.23976,1.23987,1.23956,1.23962,138200000.0
2005-07-04 20:03:00,1.23973,1.23982,1.23953,1.23957,479300006.0
2005-07-04 20:04:00,1.23962,1.23977,1.23941,1.2396,173200001.0
2005-07-04 20:05:00,1.23956,1.23968,1.23951,1.23959,135600001.0
2005-07-04 20:06:00,1.23958,1.23999,1.23946,1.23955,127700003.0
2005-07-04 20:07:00,1.23949,1.24021,1.23949,1.23982,182200000.0
2005-07-04 20:08:00,1.23979,1.24003,1.23935,1.23976,343900001.0
2005-07-04 20:09:00,1.23964,1.24015,1.23964,1.23968,204500000.0
2005-07-04 20:10:00,1.23949,1.23984,1.23924,1.23974,131100003.0
2005-07-04 20:11:00,1.23982,1.2399,1.23916,1.23965,296499998.0
2005-07-04 20:12:00,1.23971,1.24002,1.23954,1.23969,552899997.0
2005-07-04 20:13:00,1.23985,1.24,1.23947,1.23947,119699998.0
2005-07-04 20:14:00,1.23965,1.23988,1.23959,1.23986,197999998.0
2005-07-04 20:15:00,1.24,1.24,1.23924,1.2397,485300000.0
2005-07-04 20:16:00,1.23988,1.23994,1.23958,1.23974,646499996.0
2005-07-04 20:17:00,1.23984,1.23988,1.23967,1.23977,274200005.0
2005-07-04 20:18:00,1.23967,1.23985,1.23952,1.23971,144700002.0
2005-07-04 20:19:00,1.23965,1.23973,1.2395,1.2395,79900001.0
2005-07-04 20:20:00,1.2397,1.23974,1.23945,1.23945,374100006.0
2005-07-04 20:21:00,1.2394,1.23976,1.23897,1.23897,317500000.0
2005-07-04 20:22:00,1.239,1.2398,1.239,1.23956,353700001.0
2005-07-04 20:23:00,1.23962,1.23985,1.23923,1.23973,578299996.0
2005-07-04 20:24:00,1.23978,1.23986,1.2395,1.23973,355200003.0
2005-07-04 20:25:00,1.23973,1.23983,1.2396,1.2396,147400003.0
2005-07-04 20:26:00,1.23959,1.23993,1.23959,1.2399,207600001.0
2005-07-04 20:27:00,1.23988,1.23996,1.23958,1.23961,162200000.0
2005-07-04 20:28:00,1.23959,1.23994,1.23959,1.23972,762799996.0
2005-07-04 20:29:00,1.23966,1.24,1.23966,1.2397,513499998.0
2005-07-04 20:30:00,1.23967,1.23989,1.23959,1.2397,310300001.0
2005-07-04 20:31:00,1.23984,1.23984,1.23966,1.23973,466200002.0
2005-07-04 20:32:00,1.23964,1.23985,1.23962,1.23978,390500004.0
2005-07-04 20:33:00,1.23972,1.23985,1.23957,1.23975,209200002.0
2005-07-04 20:34:00,1.2397,1.23984,1.23965,1.23983,107300003.0
2005-07-04 20:35:00,1.24,1.24002,1.23921,1.23971,142899998.0
2005-07-04 20:36:00,1.23977,1.23977,1.23914,1.23972,358399995.0
2005-07-04 20:37:00,1.2398,1.2398,1.23951,1.23973,237499997.0
2005-07-04 20:38:00,1.23975,1.23985,1.23957,1.2398,241700002.0
2005-07-04 20:39:00,1.23979,1.23993,1.23957,1.23982,361499998.0
2005-07-04 20:40:00,1.23986,1.23989,1.23957,1.23971,360800001.0
2005-07-04 20:41:00,1.2395,1.23974,1.23914,1.23974,537699997.0
2005-07-04 20:42:00,1.23971,1.23981,1.23951,1.23959,585900004.0
2005-07-04 20:43:00,1.23954,1.23998,1.23954,1.2396,184100000.0
2005-07-04 20:44:00,1.23957,1.23987,1.2395,1.23987,103399999.0
2005-07-04 20:45:00,1.23986,1.23987,1.2391,1.2391,140000000.0
2005-07-04 20:46:00,1.23917,1.23981,1.23917,1.23981,215399999.0
2005-07-04 20:47:00,1.23976,1.23983,1.23959,1.2398,275200000.0
2005-07-04 20:48:00,1.23959,1.23975,1.23939,1.23966,119500003.0
2005-07-04 20:49:00,1.23962,1.23974,1.23921,1.23965,212400002.0
2005-07-04 20:50:00,1.23972,1.23983,1.23957,1.23978,99600001.0
2005-07-04 20:51:00,1.23985,1.23985,1.23963,1.23973,44600000.0
2005-07-04 20:52:00,1.2398,1.23989,1.23975,1.23989,51800000.0
2005-07-04 20:53:00,1.23981,1.23991,1.23976,1.23983,238799999.0
2005-07-04 20:54:00,1.23976,1.23979,1.23945,1.23973,355399999.0
2005-07-04 20:55:00,1.23977,1.23981,1.23916,1.23916,286500000.0
2005-07-04 20:56:00,1.23915,1.23966,1.23915,1.23937,585000006.0
2005-07-04 20:57:00,1.23933,1.23982,1.23931,1.23978,390299999.0
2005-07-04 20:58:00,1.23989,1.23993,1.23934,1.23937,285400002.0
2005-07-04 20:59:00,1.23927,1.23943,1.23924,1.23943,290500001.0
2005-07-04 21:00:00,1.23949,1.23979,1.2394,1.23977,891099999.0
2005-07-04 21:01:00,1.23979,1.23986,1.23962,1.23986,817500000.0
2005-07-04 21:02:00,1.23982,1.23984,1.23968,1.23968,174099999.0
2005-07-04 21:03:00,1.2398,1.2398,1.23916,1.23927,581399998.0
2005-07-04 21:04:00,1.23934,1.2398,1.23934,1.2398,555300001.0
2005-07-04 21:05:00,1.23976,1.23982,1.23963,1.23971,785100003.0
2005-07-04 21:06:00,1.23975,1.24,1.23969,1.23998,194000001.0
2005-07-04 21:07:00,1.23977,1.23995,1.23944,1.23968,557800003.0
2005-07-04 21:08:00,1.23963,1.23985,1.23919,1.23928,182400003.0
2005-07-04 21:09:00,1.23935,1.2397,1.23935,1.2397,104600002.0
2005-07-04 21:10:00,1.23986,1.2399,1.23964,1.23987,334000004.0
2005-07-04 21:11:00,1.23983,1.23983,1.23932,1.23932,430800003.0
2005-07-04 21:12:00,1.23935,1.23991,1.23935,1.23967,418299999.0
2005-07-04 21:13:00,1.2397,1.23973,1.23919,1.23919,502000005.0
2005-07-04 21:14:00,1.2393,1.23981,1.23913,1.23981,257400000.0
2005-07-04 21:15:00,1.23989,1.23997,1.23989,1.23993,83300001.0
2005-07-04 21:16:00,1.23999,1.23999,1.23961,1.23978,137800000.0
2005-07-04 21:17:00,1.23981,1.23991,1.23955,1.23973,25900000.0
2005-07-04 21:18:00,1.23983,1.23983,1.23963,1.23977,134700000.0
2005-07-04 21:19:00,1.23969,1.2398,1.23955,1.23971,69000000.0
2005-07-04 21:20:00,1.23968,1.23975,1.23946,1.23962,50899999.0
2005-07-04 21:21:00,1.23959,1.23985,1.23952,1.23985,75699999.0
2005-07-04 21:22:00,1.23983,1.23983,1.23961,1.23972,56700002.0
2005-07-04 21:23:00,1.23987,1.23987,1.23961,1.23982,156500000.0
2005-07-04 21:24:00,1.23968,1.23998,1.2396,1.23988,183799997.0
2005-07-04 21:25:00,1.23983,1.23988,1.23922,1.23963,144400002.0
2005-07-04 21:26:00,1.23992,1.23994,1.2397,1.23977,128500002.0
2005-07-04 21:27:00,1.2398,1.23992,1.23964,1.23986,125900001.0
2005-07-04 21:28:00,1.24,1.24006,1.23981,1.24006,380000004.0
2005-07-04 21:29:00,1.24001,1.24001,1.23963,1.23975,205000000.0
2005-07-04 21:30:00,1.23979,1.2399,1.23969,1.23987,101199999.0
2005-07-04 21:31:00,1.23985,1.2399,1.23975,1.23989,147400000.0
2005-07-04 21:32:00,1.2399,1.24,1.23927,1.23928,216300002.0
2005-07-04 21:33:00,1.23923,1.23982,1.23915,1.23973,139600001.0
2005-07-04 21:34:00,1.23995,1.24,1.23981,1.23986,65200000.0
2005-07-04 21:35:00,1.23993,1.23994,1.23982,1.2399,174900002.0
2005-07-04 21:36:00,1.2399,1.23992,1.23983,1.23985,180400000.0
2005-07-04 21:37:00,1.23976,1.2399,1.23967,1.2399,56299999.0
2005-07-04 21:38:00,1.23995,1.23995,1.23978,1.23982,125999998.0
2005-07-04 21:39:00,1.2399,1.2401,1.23966,1.23983,429200003.0
2005-07-04 21:40:00,1.23994,1.24026,1.23951,1.24008,309900003.0
2005-07-04 21:41:00,1.24005,1.24005,1.2397,1.23971,71100000.0
2005-07-04 21:42:00,1.23984,1.23994,1.2393,1.2396,111800000.0
2005-07-04 21:43:00,1.2398,1.23988,1.23963,1.23966,129000000.0
2005-07-04 21:44:00,1.23969,1.24006,1.23969,1.24002,76099998.0
2005-07-04 21:45:00,1.23997,1.24005,1.23973,1.23989,131899998.0
2005-07-04 21:46:00,1.23986,1.24016,1.23972,1.24004,165800003.0
2005-07-04 21:47:00,1.24004,1.24012,1.23978,1.23995,256500001.0
2005-07-04 21:48:00,1.24001,1.24001,1.23939,1.23991,179099997.0
2005-07-04 21:49:00,1.23993,1.24029,1.23988,1.24005,95000002.0
2005-07-04 21:50:00,1.23987,1.24031,1.23968,1.24031,56300001.0
2005-07-04 21:51:00,1.24028,1.24028,1.23988,1.24008,134799997.0
2005-07-04 21:52:00,1.24,1.24022,1.23986,1.24015,205900002.0
2005-07-04 21:53:00,1.2402,1.24024,1.23997,1.24,77200000.0
2005-07-04 21:54:00,1.2401,1.24014,1.23978,1.23997,244300001.0
2005-07-04 21:55:00,1.24008,1.24008,1.23979,1.23979,84000000.0
2005-07-04 21:56:00,1.2397,1.24016,1.2397,1.24003,95499998.0
2005-07-04 21:57:00,1.2399,1.24018,1.2399,1.24018,75900000.0
2005-07-04 21:58:00,1.23998,1.24007,1.23994,1.24006,42399999.0
2005-07-04 21:59:00,1.23997,1.24004,1.23967,1.23997,229200000.0
2005-07-04 22:00:00,1.24002,1.2401,1.23988,1.24001,217899999.0
2005-07-04 22:01:00,1.24001,1.24001,1.23968,1.23985,120500000.0
2005-07-04 22:02:00,1.23976,1.24006,1.23961,1.23989,286499999.0
2005-07-04 22:03:00,1.23976,1.24005,1.23972,1.24005,101600001.0
2005-07-04 22:04:00,1.2402,1.2402,1.2397,1.23973,140600001.0
2005-07-04 22:05:00,1.23993,1.24,1.23984,1.24,66100001.0
2005-07-04 22:06:00,1.23999,1.23999,1.23975,1.23975,162999999.0
2005-07-04 22:07:00,1.23988,1.23994,1.23974,1.23982,77500001.0
2005-07-04 22:08:00,1.23986,1.24012,1.23977,1.24007,146900003.0
2005-07-04 22:09:00,1.24003,1.24015,1.23965,1.23973,113900000.0
2005-07-04 22:10:00,1.23995,1.24005,1.23987,1.24005,114399999.0
2005-07-04 22:11:00,1.24008,1.24008,1.23987,1.24001,20900000.0
2005-07-04 22:12:00,1.23998,1.24007,1.23995,1.24,109300000.0
2005-07-04 22:13:00,1.24002,1.24004,1.23988,1.23992,130699999.0
2005-07-04 22:14:00,1.24012,1.24012,1.23993,1.23993,107400000.0
2005-07-04 22:15:00,1.24008,1.24012,1.23994,1.24012,105400000.0
2005-07-04 22:16:00,1.24008,1.24008,1.23982,1.23988,132499999.0
2005-07-04 22:17:00,1.23973,1.23997,1.23963,1.23978,158900001.0
2005-07-04 22:18:00,1.23985,1.24004,1.23985,1.23985,72999999.0
2005-07-04 22:19:00,1.23982,1.24001,1.23974,1.23979,83600002.0
2005-07-04 22:20:00,1.23986,1.24009,1.23973,1.23973,148600003.0
2005-07-04 22:21:00,1.23971,1.23995,1.23962,1.23964,191100003.0
2005-07-04 22:22:00,1.23983,1.23994,1.23974,1.23975,58999999.0
2005-07-04 22:23:00,1.23975,1.23999,1.23971,1.23999,89499997.0
2005-07-04 22:24:00,1.23999,1.24011,1.23981,1.23982,163499997.0
2005-07-04 22:25:00,1.23988,1.24011,1.23975,1.23992,153099998.0
2005-07-04 22:26:00,1.23985,1.24027,1.23985,1.24022,83199998.0
2005-07-04 22:27:00,1.24018,1.24036,1.23982,1.2401,272200003.0
2005-07-04 22:28:00,1.24029,1.24034,1.24005,1.24024,170100001.0
2005-07-04 22:29:00,1.24026,1.24032,1.24007,1.24007,243300004.0
2005-07-04 22:30:00,1.23996,1.24013,1.23986,1.23998,54399998.0
2005-07-04 22:31:00,1.24,1.24013,1.23994,1.23995,146100001.0
2005-07-04 22:32:00,1.23984,1.23996,1.23974,1.23989,47600000.0
2005-07-04 22:33:00,1.23988,1.24027,1.23981,1.2402,92400000.0
2005-07-04 22:34:00,1.2401,1.24018,1.23979,1.23999,256300001.0
2005-07-04 22:35:00,1.24014,1.24021,1.24001,1.24018,148500004.0
2005-07-04 22:36:00,1.24017,1.24019,1.24002,1.24019,62700000.0
2005-07-04 22:37:00,1.24016,1.24031,1.24009,1.24028,116500000.0
2005-07-04 22:38:00,1.24026,1.24037,1.24006,1.24019,122800000.0
2005-07-04 22:39:00,1.24013,1.24039,1.24,1.24019,125999999.0
2005-07-04 22:40:00,1.24296,1.24296,1.24064,1.24064,47500000.0
2005-07-04 22:41:00,1.24001,1.24001,1.2397,1.2397,86800000.0
2005-07-04 22:42:00,1.24005,1.24005,1.24005,1.24005,105000002.0
2005-07-04 22:43:00,1.24005,1.24015,1.24,1.2401,295000001.0
2005-07-04 22:44:00,1.24017,1.24019,1.23995,1.23995,158400001.0
2005-07-04 22:45:00,1.24013,1.24022,1.24013,1.24022,30200000.0
2005-07-04 22:46:00,1.24029,1.24029,1.24009,1.24013,57300000.0
2005-07-04 22:47:00,1.24005,1.24005,1.24,1.24,41900000.0
2005-07-04 22:48:00,1.24013,1.24015,1.2401,1.24014,100999999.0
2005-07-04 22:49:00,1.23995,1.24005,1.23987,1.23997,238400000.0
2005-07-04 22:50:00,1.24005,1.24012,1.23992,1.24006,85900001.0
2005-07-04 22:51:00,1.24004,1.24011,1.23992,1.24002,169599997.0
2005-07-04 22:52:00,1.23991,1.23993,1.23954,1.23967,221900000.0
2005-07-04 22:53:00,1.23962,1.23998,1.23962,1.23988,198799996.0
2005-07-04 22:54:00,1.23973,1.23989,1.23954,1.23954,138599999.0
2005-07-04 22:55:00,1.23962,1.23995,1.23962,1.23982,243800000.0
2005-07-04 22:56:00,1.23974,1.23983,1.2397,1.23983,66000001.0
2005-07-04 22:57:00,1.23968,1.23986,1.23967,1.23976,160600001.0
2005-07-04 22:58:00,1.23996,1.24011,1.2398,1.24005,119300000.0
2005-07-04 22:59:00,1.2401,1.24029,1.23961,1.23967,115400002.0
2005-07-04 23:00:00,1.2395,1.23988,1.23944,1.23973,98200000.0
2005-07-04 23:01:00,1.23959,1.23979,1.23948,1.23979,142700003.0
2005-07-04 23:02:00,1.23981,1.23986,1.23963,1.23967,57100000.0
2005-07-04 23:03:00,1.23975,1.23982,1.23948,1.23968,159300001.0
2005-07-04 23:04:00,1.23963,1.23978,1.23955,1.23967,62200000.0
2005-07-04 23:05:00,1.23985,1.23985,1.23943,1.2396,148500002.0
2005-07-04 23:06:00,1.23975,1.23985,1.23957,1.23985,153800001.0
2005-07-04 23:07:00,1.23982,1.2399,1.23977,1.23983,58000000.0
2005-07-04 23:08:00,1.23983,1.23983,1.23957,1.23983,106499999.0
2005-07-04 23:09:00,1.23983,1.2399,1.23963,1.2399,116699999.0
2005-07-04 23:10:00,1.23983,1.23991,1.23974,1.23987,121100001.0
2005-07-04 23:11:00,1.2398,1.23983,1.23963,1.2398,73000000.0
2005-07-04 23:12:00,1.23963,1.23987,1.2396,1.23985,83999999.0
2005-07-04 23:13:00,1.23975,1.23997,1.2396,1.23997,76400001.0
2005-07-04 23:14:00,1.23988,1.23988,1.23975,1.23987,40800000.0
2005-07-04 23:15:00,1.2401,1.2401,1.23957,1.23974,137700004.0
2005-07-04 23:16:00,1.23978,1.23986,1.23964,1.23986,71799999.0
2005-07-04 23:17:00,1.23968,1.24002,1.2396,1.23978,91400000.0
2005-07-04 23:18:00,1.23958,1.24011,1.23952,1.23999,134099998.0
2005-07-04 23:19:00,1.24,1.24026,1.23997,1.24015,85600000.0
2005-07-04 23:20:00,1.24008,1.2402,1.23999,1.24006,167999997.0
2005-07-04 23:21:00,1.24027,1.24027,1.24001,1.24012,88699998.0
2005-07-04 23:22:00,1.24018,1.2402,1.23991,1.24001,80300000.0
2005-07-04 23:23:00,1.24005,1.24026,1.24002,1.24013,116299999.0
2005-07-04 23:24:00,1.24016,1.24016,1.24014,1.24014,38300000.0
2005-07-04 23:25:00,1.24006,1.24007,1.23993,1.23997,122800002.0
2005-07-04 23:26:00,1.23987,1.24007,1.2398,1.23983,104600000.0
2005-07-04 23:27:00,1.23978,1.24003,1.23974,1.23986,113200001.0
2005-07-04 23:28:00,1.23981,1.23992,1.23979,1.23979,146800002.0
2005-07-04 23:29:00,1.23977,1.23997,1.23977,1.23984,166600000.0
2005-07-04 23:30:00,1.23985,1.23995,1.23977,1.23995,110800001.0
2005-07-04 23:31:00,1.23987,1.2399,1.23977,1.23983,117899999.0
2005-07-04 23:32:00,1.23995,1.23995,1.23977,1.2398,156200003.0
2005-07-04 23:33:00,1.23975,1.24,1.23974,1.24,158499997.0
2005-07-04 23:34:00,1.23993,1.24003,1.23983,1.23996,103500001.0
2005-07-04 23:35:00,1.2397,1.23995,1.2397,1.23995,76100000.0
2005-07-04 23:36:00,1.23981,1.23988,1.23979,1.23985,120800001.0
2005-07-04 23:37:00,1.23982,1.23991,1.23972,1.23974,74800002.0
2005-07-04 23:38:00,1.23976,1.23992,1.23971,1.23975,59700000.0
2005-07-04 23:39:00,1.23982,1.23985,1.23936,1.23953,106900001.0
2005-07-04 23:40:00,1.23937,1.23937,1.23885,1.23919,89000000.0
2005-07-04 23:41:00,1.23905,1.23928,1.239,1.23915,49900000.0
2005-07-04 23:42:00,1.23905,1.23929,1.23905,1.23922,124300001.0
2005-07-04 23:43:00,1.23932,1.23935,1.23906,1.23907,84800002.0
2005-07-04 23:44:00,1.23935,1.23948,1.23875,1.2388,142200001.0
2005-07-04 23:45:00,1.239,1.2392,1.2388,1.23913,131999999.0
2005-07-04 23:46:00,1.23965,1.23968,1.23874,1.23887,128400000.0
2005-07-04 23:47:00,1.23897,1.23918,1.23891,1.2391,112300001.0
2005-07-04 23:48:00,1.23903,1.23922,1.23901,1.23915,135900000.0
2005-07-04 23:49:00,1.2392,1.23942,1.23913,1.23925,91700001.0
2005-07-04 23:50:00,1.239,1.23939,1.23885,1.23888,100500001.0
2005-07-04 23:51:00,1.23903,1.23912,1.23865,1.2387,136100001.0
2005-07-04 23:52:00,1.23882,1.23896,1.23874,1.23883,76300000.0
2005-07-04 23:53:00,1.23886,1.23886,1.23826,1.2388,90900000.0
2005-07-04 23:54:00,1.23878,1.23887,1.23835,1.23835,140699997.0
2005-07-04 23:55:00,1.23818,1.23869,1.23812,1.23838,83500001.0
2005-07-04 23:56:00,1.23835,1.23908,1.23835,1.23883,122499998.0
2005-07-04 23:57:00,1.23858,1.23896,1.23843,1.23893,144700001.0
2005-07-04 23:58:00,1.23867,1.23883,1.2384,1.23883,77800002.0
2005-07-04 23:59:00,1.23963,1.23963,1.23867,1.23867,92000001.0
2005-07-05 00:00:00,1.23878,1.23881,1.23878,1.23878,20600000.0
2005-07-05 00:01:00,1.23876,1.23877,1.23874,1.23874,64799998.0
2005-07-05 00:02:00,1.23872,1.23883,1.2387,1.23883,62900002.0
2005-07-05 00:03:00,1.23871,1.23879,1.23871,1.23879,15300000.0
2005-07-05 00:04:00,1.23868,1.23874,1.23844,1.23844,99299999.0
2005-07-05 00:05:00,1.23865,1.23875,1.23865,1.23875,105099999.0
2005-07-05 00:06:00,1.2387,1.23872,1.23867,1.23867,99599999.0
2005-07-05 00:07:00,1.23862,1.23875,1.23845,1.23862,81999999.0
2005-07-05 00:08:00,1.23865,1.23865,1.2381,1.2381,158799999.0
2005-07-05 00:09:00,1.23812,1.23841,1.2381,1.23841,55399999.0
2005-07-05 00:10:00,1.2384,1.23851,1.2384,1.23843,126000001.0
2005-07-05 00:11:00,1.23842,1.23847,1.23838,1.23842,58200000.0
2005-07-05 00:12:00,1.23822,1.23825,1.23803,1.23809,72300000.0
2005-07-05 00:13:00,1.2384,1.23852,1.23839,1.23852,35799999.0
2005-07-05 00:14:00,1.23854,1.23867,1.23854,1.2386,95400000.0
2005-07-05 00:15:00,1.23845,1.23845,1.23827,1.23843,143800001.0
2005-07-05 00:16:00,1.23857,1.23857,1.23852,1.23855,45500002.0
2005-07-05 00:17:00,1.23862,1.23862,1.23862,1.23862,11200000.0
2005-07-05 00:18:00,1.2384,1.2384,1.23826,1.23832,97000000.0
2005-07-05 00:19:00,1.2386,1.23865,1.23855,1.23865,66499999.0
2005-07-05 00:20:00,1.23862,1.23867,1.23854,1.23854,70499999.0
2005-07-05 00:21:00,1.23854,1.23881,1.23854,1.23881,63999999.0
2005-07-05 00:22:00,1.23842,1.23863,1.23834,1.23837,135600000.0
2005-07-05 00:23:00,1.2388,1.23885,1.23875,1.23885,112899999.0
2005-07-05 00:24:00,1.23885,1.23885,1.23875,1.2388,61000000.0
2005-07-05 00:25:00,1.23853,1.23858,1.23837,1.23839,105599999.0
2005-07-05 00:26:00,1.23882,1.23884,1.23882,1.23882,45299998.0
2005-07-05 00:27:00,1.2388,1.23885,1.23856,1.23885,130099997.0
2005-07-05 00:28:00,1.2389,1.2389,1.23885,1.2389,92300002.0
2005-07-05 00:29:00,1.23858,1.23858,1.23838,1.23838,127500000.0
2005-07-05 00:30:00,1.23889,1.23903,1.23889,1.23896,68400002.0
2005-07-05 00:31:00,1.23904,1.23915,1.23903,1.23906,51000001.0
2005-07-05 00:32:00,1.23892,1.23894,1.23872,1.23878,115799999.0
2005-07-05 00:33:00,1.23908,1.2391,1.23908,1.2391,12800000.0
2005-07-05 00:34:00,1.23915,1.23917,1.23903,1.23917,126899999.0
2005-07-05 00:35:00,1.23913,1.23913,1.2391,1.2391,28700000.0
2005-07-05 00:36:00,1.23906,1.23919,1.23906,1.2391,74700002.0
2005-07-05 00:37:00,1.23888,1.23911,1.23887,1.23905,190200003.0
2005-07-05 00:38:00,1.23913,1.23917,1.23907,1.23909,62699999.0
2005-07-05 00:39:00,1.23909,1.23916,1.23893,1.239,75000000.0
2005-07-05 00:40:00,1.23888,1.23897,1.23888,1.23897,88599998.0
2005-07-05 00:41:00,1.23893,1.23893,1.23861,1.23868,113700003.0
2005-07-05 00:42:00,1.23909,1.23909,1.23906,1.23906,39200000.0
2005-07-05 00:43:00,1.23903,1.23903,1.23863,1.23869,102400000.0
2005-07-05 00:44:00,1.2391,1.23913,1.23905,1.2391,52800000.0
2005-07-05 00:45:00,1.2391,1.23915,1.23903,1.2391,79300000.0
2005-07-05 00:46:00,1.23915,1.23915,1.23915,1.23915,17700001.0
2005-07-05 00:47:00,1.23908,1.23908,1.23885,1.23885,163200000.0
2005-07-05 00:48:00,1.2387,1.2387,1.23851,1.23863,138299997.0
2005-07-05 00:49:00,1.23882,1.23885,1.23875,1.23875,66400000.0
2005-07-05 00:50:00,1.23885,1.23885,1.23877,1.2388,127900002.0
2005-07-05 00:51:00,1.23878,1.23879,1.2387,1.2387,112999999.0
2005-07-05 00:52:00,1.2388,1.2388,1.23875,1.23875,87800002.0
2005-07-05 00:53:00,1.23875,1.2388,1.23875,1.2388,57400000.0
2005-07-05 00:54:00,1.23885,1.23885,1.23875,1.23882,103700000.0
2005-07-05 00:55:00,1.2388,1.23885,1.23875,1.23875,101800002.0
2005-07-05 00:56:00,1.23852,1.23868,1.23838,1.23868,49200001.0
2005-07-05 00:57:00,1.2388,1.23885,1.23873,1.23882,14700000.0
2005-07-05 00:58:00,1.23863,1.23877,1.23849,1.23877,72000001.0
2005-07-05 00:59:00,1.2388,1.23885,1.2388,1.2388,72499998.0
2005-07-05 01:00:00,1.23878,1.23883,1.23875,1.23881,74899999.0
2005-07-05 01:01:00,1.23871,1.23871,1.23842,1.23844,86700002.0
2005-07-05 01:02:00,1.23829,1.23835,1.23802,1.23809,89700001.0
2005-07-05 01:03:00,1.23831,1.23832,1.23816,1.23822,108300000.0
2005-07-05 01:04:00,1.23806,1.23825,1.23796,1.2382,84300000.0
2005-07-05 01:05:00,1.23828,1.23828,1.23811,1.23823,123699999.0
2005-07-05 01:06:00,1.23812,1.23824,1.23812,1.23824,59100001.0
2005-07-05 01:07:00,1.23819,1.23822,1.23807,1.23818,61299998.0
2005-07-05 01:08:00,1.2382,1.23821,1.23814,1.23817,134499998.0
2005-07-05 01:09:00,1.23813,1.23822,1.23813,1.23814,43400001.0
2005-07-05 01:10:00,1.23823,1.23823,1.23809,1.23817,27200000.0
2005-07-05 01:11:00,1.2381,1.2381,1.2381,1.2381,15300000.0
2005-07-05 01:12:00,1.2381,1.2381,1.2381,1.2381,34500000.0
2005-07-05 01:13:00,1.23789,1.238,1.23773,1.23791,117900002.0
2005-07-05 01:14:00,1.23802,1.23802,1.23798,1.23798,10000000.0
2005-07-05 01:15:00,1.23776,1.23793,1.23766,1.23793,71600000.0
2005-07-05 01:16:00,1.23801,1.23807,1.23797,1.23802,53400000.0
2005-07-05 01:17:00,1.2381,1.2381,1.23805,1.2381,35300001.0
2005-07-05 01:18:00,1.23815,1.23815,1.23815,1.23815,2400000.0
2005-07-05 01:19:00,1.23813,1.23817,1.23813,1.23817,11200000.0
2005-07-05 01:20:00,1.23812,1.2382,1.23812,1.2382,21600000.0
2005-07-05 01:21:00,1.23824,1.23841,1.23824,1.23841,82900001.0
2005-07-05 01:22:00,1.23848,1.23848,1.23836,1.23847,94199999.0
2005-07-05 01:23:00,1.23853,1.23862,1.23851,1.23854,56000000.0
2005-07-05 01:24:00,1.2385,1.2385,1.23842,1.23842,6400000.0
2005-07-05 01:25:00,1.2385,1.23853,1.23845,1.23853,46300000.0
2005-07-05 01:26:00,1.23826,1.23831,1.23814,1.23826,78000000.0
2005-07-05 01:27:00,1.2385,1.2385,1.23842,1.23845,104000001.0
2005-07-05 01:28:00,1.23859,1.23859,1.23854,1.23854,31099999.0
2005-07-05 01:29:00,1.23868,1.23872,1.2386,1.23868,90300000.0
2005-07-05 01:30:00,1.23862,1.23865,1.23862,1.23865,32000000.0
2005-07-05 01:31:00,1.2387,1.2387,1.23865,1.2387,20800000.0
2005-07-05 01:32:00,1.23864,1.23871,1.23849,1.23871,21800000.0
2005-07-05 01:33:00,1.23828,1.23855,1.23827,1.23848,154300004.0
2005-07-05 01:34:00,1.23868,1.2387,1.23858,1.23868,123000002.0
2005-07-05 01:35:00,1.23875,1.23875,1.2387,1.2387,2400000.0
2005-07-05 01:36:00,1.23872,1.23872,1.23859,1.23862,93600001.0
2005-07-05 01:37:00,1.23844,1.23844,1.23815,1.2383,60700000.0
2005-07-05 01:38:00,1.23835,1.23845,1.23835,1.2384,95300001.0
2005-07-05 01:39:00,1.23833,1.23849,1.23827,1.23849,115400001.0
2005-07-05 01:40:00,1.23847,1.23866,1.23847,1.23866,16700000.0
2005-07-05 01:41:00,1.23868,1.23868,1.23859,1.23859,22200000.0
2005-07-05 01:42:00,1.23844,1.23859,1.23844,1.23859,93600001.0
2005-07-05 01:43:00,1.23858,1.2386,1.23855,1.2386,10400000.0
2005-07-05 01:44:00,1.23849,1.23858,1.23849,1.23858,25000000.0
2005-07-05 01:45:00,1.23859,1.23859,1.23839,1.23853,144700001.0
2005-07-05 01:46:00,1.23855,1.23865,1.23855,1.2386,76800001.0
2005-07-05 01:47:00,1.23856,1.23856,1.23856,1.23856,33000001.0
2005-07-05 01:48:00,1.23838,1.23838,1.23817,1.23819,63000001.0
2005-07-05 01:49:00,1.23849,1.23856,1.23827,1.23827,101800001.0
2005-07-05 01:50:00,1.23824,1.23838,1.23824,1.23838,31100000.0
2005-07-05 01:51:00,1.23842,1.23842,1.23835,1.23835,11300000.0
2005-07-05 01:52:00,1.23813,1.23839,1.23808,1.23823,108899998.0
2005-07-05 01:53:00,1.23842,1.23847,1.23842,1.23847,48600001.0
2005-07-05 01:54:00,1.2386,1.2386,1.23855,1.2386,65400000.0
2005-07-05 01:55:00,1.23856,1.23856,1.23836,1.23855,75599999.0
2005-07-05 01:56:00,1.23853,1.23857,1.23853,1.23857,28599999.0
2005-07-05 01:57:00,1.23865,1.23865,1.23853,1.23855,124600001.0
2005-07-05 01:58:00,1.2386,1.2386,1.23852,1.23852,22400000.0
2005-07-05 01:59:00,1.23859,1.23866,1.23859,1.23866,29100000.0
2005-07-05 02:00:00,1.23866,1.23889,1.23866,1.23878,148099999.0
2005-07-05 02:01:00,1.23894,1.2391,1.23894,1.2391,59199999.0
2005-07-05 02:02:00,1.23925,1.23935,1.23925,1.23935,27300000.0
2005-07-05 02:03:00,1.23948,1.2395,1.23933,1.23944,78700001.0
2005-07-05 02:04:00,1.23942,1.23948,1.23942,1.23946,94599999.0
2005-07-05 02:05:00,1.23955,1.23956,1.23942,1.23942,111500001.0
2005-07-05 02:06:00,1.2393,1.23943,1.2393,1.23943,97099998.0
2005-07-05 02:07:00,1.2393,1.2393,1.23876,1.23921,197000003.0
2005-07-05 02:08:00,1.2394,1.2394,1.23935,1.23935,81300002.0
2005-07-05 02:09:00,1.2391,1.23922,1.23904,1.23922,56600001.0
2005-07-05 02:10:00,1.23938,1.23948,1.23938,1.2394,56800000.0
2005-07-05 02:11:00,1.23937,1.23937,1.23915,1.23915,41600000.0
2005-07-05 02:12:00,1.23908,1.23908,1.23908,1.23908,31299999.0
2005-07-05 02:13:00,1.23912,1.23912,1.23877,1.23897,164299998.0
2005-07-05 02:14:00,1.23918,1.23922,1.23911,1.23915,69900001.0
2005-07-05 02:15:00,1.23915,1.23915,1.23905,1.23915,131800001.0
2005-07-05 02:16:00,1.23912,1.23922,1.23912,1.23912,158900001.0
2005-07-05 02:17:00,1.2392,1.23926,1.23919,1.23925,85200001.0
2005-07-05 02:18:00,1.23915,1.23915,1.23915,1.23915,1600000.0
2005-07-05 02:19:00,1.23914,1.23927,1.23912,1.23927,108600002.0
2005-07-05 02:20:00,1.23925,1.23938,1.23925,1.23935,115200001.0
2005-07-05 02:21:00,1.23925,1.2393,1.23925,1.2393,6600000.0
2005-07-05 02:22:00,1.23906,1.23915,1.23899,1.23915,95200002.0
2005-07-05 02:23:00,1.23928,1.23935,1.2392,1.23935,58900001.0
2005-07-05 02:24:00,1.23928,1.23937,1.23918,1.23937,139199999.0
2005-07-05 02:25:00,1.23939,1.23966,1.23939,1.23966,54499998.0
2005-07-05 02:26:00,1.23977,1.23978,1.23977,1.23978,30300000.0
2005-07-05 02:27:00,1.23985,1.23997,1.23983,1.23992,96599999.0
2005-07-05 02:28:00,1.23958,1.2399,1.23949,1.23983,109500001.0
2005-07-05 02:29:00,1.23987,1.23999,1.23984,1.23998,123600000.0
2005-07-05 02:30:00,1.24005,1.24019,1.24005,1.24018,93000000.0
2005-07-05 02:31:00,1.24015,1.24015,1.24005,1.24008,63600001.0
2005-07-05 02:32:00,1.24012,1.24012,1.24002,1.24002,61200000.0
2005-07-05 02:33:00,1.24008,1.24015,1.23995,1.23995,56000000.0
2005-07-05 02:34:00,1.24011,1.24011,1.23988,1.23991,107000002.0
2005-07-05 02:35:00,1.23981,1.24027,1.23981,1.2401,98600002.0
2005-07-05 02:36:00,1.24012,1.24017,1.24012,1.24017,42300000.0
2005-07-05 02:37:00,1.23987,1.24016,1.23987,1.2401,150400000.0
2005-07-05 02:38:00,1.24011,1.24011,1.23998,1.24009,53400001.0
2005-07-05 02:39:00,1.24009,1.24009,1.23999,1.24007,82899999.0
2005-07-05 02:40:00,1.23992,1.23995,1.23992,1.23995,5600000.0
2005-07-05 02:41:00,1.24,1.24,1.23995,1.23995,25500000.0
2005-07-05 02:42:00,1.23983,1.23992,1.23959,1.23959,69599999.0
2005-07-05 02:43:00,1.24004,1.24007,1.23984,1.23984,84299999.0
2005-07-05 02:44:00,1.23971,1.23974,1.23971,1.23974,34200001.0
2005-07-05 02:45:00,1.23966,1.23966,1.23952,1.23959,94100000.0
2005-07-05 02:46:00,1.23965,1.23965,1.23965,1.23965,42900002.0
2005-07-05 02:47:00,1.23968,1.23968,1.23965,1.23965,28800000.0
2005-07-05 02:48:00,1.23954,1.23956,1.23932,1.23939,55199999.0
2005-07-05 02:49:00,1.23975,1.23975,1.2397,1.2397,39800001.0
2005-07-05 02:50:00,1.23969,1.23982,1.23969,1.23982,35199999.0
2005-07-05 02:51:00,1.23975,1.23985,1.23975,1.23975,28000000.0
2005-07-05 02:52:00,1.23976,1.23976,1.23969,1.23969,41399999.0
2005-07-05 02:53:00,1.23955,1.23959,1.23945,1.23947,61100000.0
2005-07-05 02:54:00,1.23959,1.24049,1.23959,1.24044,100500000.0
2005-07-05 02:55:00,1.24043,1.24043,1.23987,1.23999,107500002.0
2005-07-05 02:56:00,1.23993,1.23993,1.2398,1.23986,108499999.0
2005-07-05 02:57:00,1.2399,1.2399,1.23985,1.23985,51899999.0
2005-07-05 02:58:00,1.23983,1.23985,1.23971,1.23982,124400000.0
2005-07-05 02:59:00,1.23987,1.23987,1.23954,1.23972,112300003.0
2005-07-05 03:00:00,1.23971,1.23971,1.23947,1.23955,8000000.0
2005-07-05 03:01:00,1.2394,1.2394,1.2394,1.2394,16700000.0
2005-07-05 03:02:00,1.23943,1.23945,1.2393,1.23945,124000002.0
2005-07-05 03:03:00,1.2394,1.2394,1.23923,1.23937,86999999.0
2005-07-05 03:04:00,1.23943,1.23943,1.23932,1.23932,38400000.0
2005-07-05 03:05:00,1.23937,1.23955,1.23937,1.23945,58399999.0
2005-07-05 03:06:00,1.23943,1.23953,1.2394,1.23953,90800002.0
2005-07-05 03:07:00,1.23952,1.23969,1.23952,1.23969,26800000.0
2005-07-05 03:08:00,1.23972,1.23978,1.23931,1.23948,88000000.0
2005-07-05 03:09:00,1.2397,1.23975,1.23965,1.2397,119700001.0
2005-07-05 03:10:00,1.23968,1.23968,1.23968,1.23968,800000.0
2005-07-05 03:11:00,1.23975,1.23975,1.23965,1.23965,8000000.0
2005-07-05 03:12:00,1.23942,1.23946,1.23925,1.23935,62299999.0
2005-07-05 03:13:00,1.2398,1.2398,1.2397,1.23973,34400000.0
2005-07-05 03:14:00,1.23997,1.23997,1.23977,1.23977,186300001.0
2005-07-05 03:15:00,1.23978,1.23987,1.23978,1.23981,59300000.0
2005-07-05 03:16:00,1.2399,1.23998,1.2399,1.23998,64500000.0
2005-07-05 03:17:00,1.23971,1.23977,1.2396,1.2396,81900001.0
2005-07-05 03:18:00,1.24002,1.24025,1.23999,1.24023,121699999.0
2005-07-05 03:19:00,1.23988,1.24009,1.23988,1.23991,106400003.0
2005-07-05 03:20:00,1.24025,1.24025,1.2402,1.2402,22800000.0
2005-07-05 03:21:00,1.24022,1.24022,1.2401,1.24017,107399998.0
2005-07-05 03:22:00,1.2401,1.2401,1.24002,1.2401,69899999.0
2005-07-05 03:23:00,1.23994,1.24004,1.23992,1.23996,77999999.0
2005-07-05 03:24:00,1.24011,1.24016,1.24011,1.24016,22500000.0
2005-07-05 03:25:00,1.2402,1.24025,1.24015,1.24023,44799999.0
2005-07-05 03:26:00,1.2402,1.2402,1.23995,1.23995,46900000.0
2005-07-05 03:27:00,1.23992,1.23996,1.23992,1.23996,81400002.0
2005-07-05 03:28:00,1.24014,1.24016,1.24014,1.24016,26299999.0
2005-07-05 03:29:00,1.24003,1.24012,1.23985,1.24003,69700000.0
2005-07-05 03:30:00,1.24019,1.24032,1.24015,1.24024,142200002.0
2005-07-05 03:31:00,1.24025,1.2403,1.2402,1.2403,28400001.0
2005-07-05 03:32:00,1.24027,1.24027,1.24023,1.24023,46300000.0
2005-07-05 03:33:00,1.2401,1.24022,1.2401,1.24022,69600003.0
2005-07-05 03:34:00,1.24025,1.24027,1.24023,1.24027,39800000.0
2005-07-05 03:35:00,1.23982,1.23994,1.2398,1.23991,124400002.0
2005-07-05 03:36:00,1.24012,1.24025,1.24012,1.24025,30999999.0
2005-07-05 03:37:00,1.23998,1.24026,1.23991,1.23991,103300000.0
2005-07-05 03:38:00,1.24015,1.24025,1.24015,1.24025,63199999.0
2005-07-05 03:39:00,1.2402,1.24025,1.24018,1.2402,48700001.0
2005-07-05 03:40:00,1.23983,1.24003,1.23983,1.24003,75200000.0
2005-07-05 03:41:00,1.24021,1.24032,1.24017,1.24032,76799998.0
2005-07-05 03:42:00,1.24,1.24015,1.24,1.24015,12600000.0
2005-07-05 03:43:00,1.24035,1.24035,1.24022,1.24022,110500000.0
2005-07-05 03:44:00,1.24008,1.24008,1.23993,1.24,89599999.0
2005-07-05 03:45:00,1.24033,1.24061,1.24033,1.2406,113600001.0
2005-07-05 03:46:00,1.24029,1.24045,1.24021,1.24037,136600000.0
2005-07-05 03:47:00,1.2407,1.24082,1.24055,1.24082,126900001.0
2005-07-05 03:48:00,1.24084,1.24088,1.24057,1.24057,157400001.0
2005-07-05 03:49:00,1.24057,1.24066,1.24029,1.24032,78000000.0
2005-07-05 03:50:00,1.24066,1.24084,1.24066,1.24084,36000000.0
2005-07-05 03:51:00,1.24078,1.24078,1.24072,1.24072,48799998.0
2005-07-05 03:52:00,1.24088,1.24088,1.24065,1.2408,50000000.0
2005-07-05 03:53:00,1.24077,1.24077,1.24059,1.2407,83999997.0
2005-07-05 03:54:00,1.2409,1.2409,1.24085,1.2409,118800002.0
2005-07-05 03:55:00,1.24062,1.24078,1.24061,1.24061,95700002.0
2005-07-05 03:56:00,1.24064,1.24069,1.24039,1.24048,83700001.0
2005-07-05 03:57:00,1.24065,1.24092,1.24065,1.24092,85100002.0
2005-07-05 03:58:00,1.24048,1.24081,1.24035,1.24081,183200001.0
2005-07-05 03:59:00,1.241,1.24116,1.241,1.24109,122200000.0
2005-07-05 04:00:00,1.24108,1.24115,1.24092,1.24115,85400000.0
2005-07-05 04:01:00,1.24118,1.24118,1.24084,1.24098,144900003.0
2005-07-05 04:02:00,1.24089,1.24104,1.24067,1.24094,153700000.0
2005-07-05 04:03:00,1.24094,1.24094,1.24086,1.24086,36800002.0
2005-07-05 04:04:00,1.24078,1.24078,1.24062,1.24062,59899999.0
2005-07-05 04:05:00,1.2406,1.2406,1.2406,1.2406,27200001.0
2005-07-05 04:06:00,1.24087,1.24087,1.2404,1.24083,124600002.0
2005-07-05 04:07:00,1.2406,1.24065,1.24055,1.24065,39900000.0
2005-07-05 04:08:00,1.24055,1.2406,1.24055,1.2406,42200001.0
2005-07-05 04:09:00,1.24066,1.24096,1.24066,1.24096,42799999.0
2005-07-05 04:10:00,1.24096,1.24096,1.24058,1.24063,195100001.0
2005-07-05 04:11:00,1.24066,1.24079,1.24066,1.24079,8000000.0
2005-07-05 04:12:00,1.24092,1.24095,1.24085,1.2409,119799999.0
2005-07-05 04:13:00,1.24067,1.24075,1.24047,1.24047,62700000.0
2005-07-05 04:14:00,1.24093,1.241,1.24091,1.24093,50400000.0
2005-07-05 04:15:00,1.24095,1.24095,1.24095,1.24095,11200000.0
2005-07-05 04:16:00,1.24091,1.24094,1.24091,1.24094,22300000.0
2005-07-05 04:17:00,1.24042,1.24076,1.24042,1.24076,12100000.0
2005-07-05 04:18:00,1.2409,1.24092,1.2409,1.24092,9600000.0
2005-07-05 04:19:00,1.24087,1.24101,1.24079,1.24079,21600000.0
2005-07-05 04:20:00,1.24105,1.24105,1.241,1.241,71600000.0
2005-07-05 04:21:00,1.24095,1.241,1.2409,1.24098,79000000.0
2005-07-05 04:22:00,1.24095,1.24105,1.24093,1.24102,172700003.0
2005-07-05 04:23:00,1.24098,1.24098,1.24086,1.24086,101100000.0
2005-07-05 04:24:00,1.24079,1.24085,1.24068,1.2408,108799997.0
2005-07-05 04:25:00,1.24093,1.24098,1.24088,1.24088,180700002.0
2005-07-05 04:26:00,1.24093,1.24103,1.24087,1.24094,117900000.0
2005-07-05 04:27:00,1.24063,1.24096,1.24061,1.24096,102799999.0
2005-07-05 04:28:00,1.2409,1.2409,1.2409,1.2409,31900000.0
2005-07-05 04:29:00,1.24075,1.2409,1.24073,1.24086,119599999.0
2005-07-05 04:30:00,1.24095,1.24105,1.24095,1.24105,34399999.0
2005-07-05 04:31:00,1.24103,1.24103,1.24089,1.24092,83299996.0
2005-07-05 04:32:00,1.24083,1.24096,1.24083,1.24096,13500000.0
2005-07-05 04:33:00,1.24091,1.24094,1.24084,1.24087,89499999.0
2005-07-05 04:34:00,1.24092,1.24101,1.24089,1.24097,88200000.0
2005-07-05 04:35:00,1.24085,1.24085,1.24066,1.24077,91199999.0
2005-07-05 04:36:00,1.24097,1.24105,1.24097,1.24105,57799999.0
2005-07-05 04:37:00,1.24098,1.24099,1.24093,1.24095,69700000.0
2005-07-05 04:38:00,1.2407,1.24085,1.24055,1.24081,140000006.0
2005-07-05 04:39:00,1.24098,1.241,1.24098,1.241,2400000.0
2005-07-05 04:40:00,1.24098,1.241,1.24095,1.24095,80600001.0
2005-07-05 04:41:00,1.24105,1.24113,1.24105,1.24107,92900000.0
2005-07-05 04:42:00,1.24107,1.24116,1.24107,1.24112,34100000.0
2005-07-05 04:43:00,1.24108,1.24115,1.241,1.2411,133800002.0
2005-07-05 04:44:00,1.24114,1.24128,1.24114,1.24125,53400000.0
2005-07-05 04:45:00,1.2412,1.2413,1.24118,1.24118,99300003.0
2005-07-05 04:46:00,1.24123,1.24137,1.24121,1.24137,105700000.0
2005-07-05 04:47:00,1.24134,1.24141,1.24134,1.24137,134299998.0
2005-07-05 04:48:00,1.24128,1.24134,1.24111,1.24111,69100000.0
2005-07-05 04:49:00,1.24137,1.24137,1.24117,1.24117,98099999.0
2005-07-05 04:50:00,1.2412,1.2414,1.2412,1.24132,25500000.0
2005-07-05 04:51:00,1.24147,1.24153,1.24139,1.2415,76700001.0
2005-07-05 04:52:00,1.24148,1.24148,1.24134,1.24138,56800000.0
2005-07-05 04:53:00,1.24138,1.24152,1.24137,1.24141,106699999.0
2005-07-05 04:54:00,1.24144,1.24154,1.24144,1.24153,52400000.0
2005-07-05 04:55:00,1.24155,1.24165,1.24155,1.24162,71999999.0
2005-07-05 04:56:00,1.24156,1.24176,1.24156,1.24175,93699998.0
2005-07-05 04:57:00,1.2418,1.2418,1.24155,1.24155,66899998.0
2005-07-05 04:58:00,1.24154,1.24156,1.24154,1.24156,12000000.0
2005-07-05 04:59:00,1.24157,1.2416,1.24152,1.24157,81499999.0
2005-07-05 05:00:00,1.2416,1.2416,1.2415,1.2415,7200000.0
2005-07-05 05:01:00,1.2416,1.2416,1.24155,1.2416,31400000.0
2005-07-05 05:02:00,1.24135,1.24157,1.24135,1.24143,110399998.0
2005-07-05 05:03:00,1.24162,1.24165,1.24162,1.24165,1600000.0
2005-07-05 05:04:00,1.24157,1.24172,1.24157,1.24168,53200000.0
2005-07-05 05:05:00,1.24178,1.2418,1.24171,1.24172,125499997.0
2005-07-05 05:06:00,1.24172,1.24176,1.24172,1.24176,27199999.0
2005-07-05 05:07:00,1.24185,1.24185,1.24164,1.2417,82700000.0
2005-07-05 05:08:00,1.24169,1.24169,1.24159,1.24162,34199999.0
2005-07-05 05:09:00,1.2416,1.24165,1.24152,1.24153,103600000.0
2005-07-05 05:10:00,1.24155,1.2416,1.24152,1.24158,50300000.0
2005-07-05 05:11:00,1.24165,1.24165,1.24162,1.24162,45699998.0
2005-07-05 05:12:00,1.24173,1.24173,1.24163,1.24164,37500000.0
2005-07-05 05:13:00,1.24147,1.24149,1.24143,1.24146,45900001.0
2005-07-05 05:14:00,1.24155,1.24157,1.24151,1.24157,35900001.0
2005-07-05 05:15:00,1.24155,1.2416,1.24153,1.24153,161099999.0
2005-07-05 05:16:00,1.24148,1.24158,1.2413,1.24148,116599999.0
2005-07-05 05:17:00,1.2416,1.24162,1.24155,1.24155,101000001.0
2005-07-05 05:18:00,1.24158,1.24165,1.24158,1.2416,82499999.0
2005-07-05 05:19:00,1.24123,1.2414,1.24117,1.24138,121700001.0
2005-07-05 05:20:00,1.24168,1.24168,1.24155,1.2416,40100000.0
2005-07-05 05:21:00,1.2416,1.2416,1.2416,1.2416,55500000.0
2005-07-05 05:22:00,1.24138,1.24151,1.24133,1.24146,95299999.0
2005-07-05 05:23:00,1.24156,1.2416,1.24149,1.24149,70399999.0
2005-07-05 05:24:00,1.24148,1.24163,1.24148,1.24153,148700001.0
2005-07-05 05:25:00,1.24154,1.24156,1.24154,1.24156,37800001.0
2005-07-05 05:26:00,1.2415,1.2415,1.24126,1.24143,68700001.0
2005-07-05 05:27:00,1.24131,1.24134,1.24131,1.24134,23099999.0
2005-07-05 05:28:00,1.24132,1.24136,1.24127,1.24132,16400000.0
2005-07-05 05:29:00,1.24129,1.24129,1.24119,1.24119,166100002.0
2005-07-05 05:30:00,1.24117,1.24138,1.24117,1.24138,75899999.0
2005-07-05 05:31:00,1.24146,1.24164,1.24132,1.24164,123099999.0
2005-07-05 05:32:00,1.2415,1.2415,1.24127,1.24139,123100002.0
2005-07-05 05:33:00,1.24177,1.24183,1.24177,1.24183,16700000.0
2005-07-05 05:34:00,1.24183,1.24195,1.24181,1.24194,163900003.0
2005-07-05 05:35:00,1.24153,1.24182,1.24145,1.24174,97400000.0
2005-07-05 05:36:00,1.2419,1.24195,1.2419,1.24195,29200000.0
2005-07-05 05:37:00,1.2414,1.24175,1.2414,1.24171,112200002.0
2005-07-05 05:38:00,1.2419,1.24195,1.2418,1.2418,48099999.0
2005-07-05 05:39:00,1.2419,1.24195,1.24185,1.24195,175600003.0
2005-07-05 05:40:00,1.24185,1.24192,1.24179,1.24189,54599999.0
2005-07-05 05:41:00,1.24197,1.24207,1.24195,1.24195,146100002.0
2005-07-05 05:42:00,1.24203,1.24203,1.2419,1.24198,104200000.0
2005-07-05 05:43:00,1.24185,1.24195,1.24185,1.24195,32600000.0
2005-07-05 05:44:00,1.24174,1.24185,1.24174,1.24185,36899999.0
2005-07-05 05:45:00,1.2418,1.24195,1.2418,1.24185,130299998.0
2005-07-05 05:46:00,1.2419,1.24195,1.2419,1.24195,4000000.0
2005-07-05 05:47:00,1.24183,1.24183,1.2414,1.24149,102600001.0
2005-07-05 05:48:00,1.24193,1.24202,1.24193,1.24202,2700000.0
2005-07-05 05:49:00,1.24208,1.24208,1.24205,1.24206,74499998.0
2005-07-05 05:50:00,1.24195,1.24202,1.24195,1.242,156199998.0
2005-07-05 05:51:00,1.24158,1.24184,1.24158,1.24177,48499999.0
2005-07-05 05:52:00,1.24205,1.24205,1.24192,1.24192,185000000.0
2005-07-05 05:53:00,1.24198,1.24212,1.24192,1.24212,52500000.0
2005-07-05 05:54:00,1.242,1.242,1.24184,1.24195,85500003.0
2005-07-05 05:55:00,1.2421,1.24212,1.24205,1.24212,144600001.0
2005-07-05 05:56:00,1.24195,1.24195,1.24192,1.24192,46800001.0
2005-07-05 05:57:00,1.24185,1.2419,1.24185,1.2419,121400000.0
2005-07-05 05:58:00,1.24185,1.24185,1.24157,1.24157,106499999.0
2005-07-05 05:59:00,1.24159,1.24161,1.24159,1.24161,68700001.0
2005-07-05 06:00:00,1.24168,1.24168,1.24165,1.24168,62200002.0
2005-07-05 06:01:00,1.24171,1.24181,1.24164,1.24177,41899999.0
2005-07-05 06:02:00,1.24175,1.24182,1.24165,1.24167,64700001.0
2005-07-05 06:03:00,1.24165,1.24172,1.24165,1.2417,113600001.0
2005-07-05 06:04:00,1.24172,1.24182,1.24169,1.24169,81300001.0
2005-07-05 06:05:00,1.2418,1.24183,1.24144,1.24151,116100001.0
2005-07-05 06:06:00,1.24173,1.24177,1.2417,1.24174,60600000.0
2005-07-05 06:07:00,1.24185,1.24185,1.24175,1.24177,79199999.0
2005-07-05 06:08:00,1.2418,1.24185,1.24178,1.24182,91100001.0
2005-07-05 06:09:00,1.24176,1.24176,1.24165,1.24165,84600002.0
2005-07-05 06:10:00,1.24168,1.24168,1.2415,1.24162,66800000.0
2005-07-05 06:11:00,1.24158,1.2417,1.24158,1.2416,69800000.0
2005-07-05 06:12:00,1.24159,1.24174,1.24159,1.24161,61700000.0
2005-07-05 06:13:00,1.24164,1.24169,1.24158,1.24167,57700000.0
2005-07-05 06:14:00,1.2416,1.2416,1.24155,1.2416,80800000.0
2005-07-05 06:15:00,1.24161,1.24172,1.24158,1.24172,27700000.0
2005-07-05 06:16:00,1.24153,1.24158,1.2414,1.2415,33200000.0
2005-07-05 06:17:00,1.24168,1.24172,1.24156,1.24161,76500000.0
2005-07-05 06:18:00,1.24161,1.24165,1.24152,1.24152,90300003.0
2005-07-05 06:19:00,1.24155,1.24155,1.24147,1.2415,150399999.0
2005-07-05 06:20:00,1.24147,1.2415,1.24147,1.2415,22600000.0
2005-07-05 06:21:00,1.24145,1.2415,1.2414,1.2415,129700000.0
2005-07-05 06:22:00,1.24153,1.24153,1.24147,1.24153,45500000.0
2005-07-05 06:23:00,1.24139,1.24139,1.24098,1.24098,107799998.0
2005-07-05 06:24:00,1.24072,1.24105,1.24065,1.24105,137100001.0
2005-07-05 06:25:00,1.24113,1.24149,1.24113,1.2413,76200001.0
2005-07-05 06:26:00,1.24148,1.24158,1.24145,1.24145,52700000.0
2005-07-05 06:27:00,1.24142,1.24142,1.24122,1.24134,33600000.0
2005-07-05 06:28:00,1.2414,1.24147,1.2413,1.2413,39500000.0
2005-07-05 06:29:00,1.24135,1.24145,1.24135,1.2414,101700001.0
2005-07-05 06:30:00,1.24142,1.24142,1.24142,1.24142,3200000.0
2005-07-05 06:31:00,1.2414,1.24145,1.24135,1.24135,135499998.0
2005-07-05 06:32:00,1.24125,1.24125,1.24115,1.24115,15900000.0
2005-07-05 06:33:00,1.24094,1.24121,1.24094,1.2411,116399997.0
2005-07-05 06:34:00,1.2413,1.2413,1.2408,1.2409,158999999.0
2005-07-05 06:35:00,1.24116,1.24138,1.24116,1.24123,111699998.0
2005-07-05 06:36:00,1.24123,1.24123,1.24123,1.24123,43299999.0
2005-07-05 06:37:00,1.2413,1.24132,1.24125,1.2413,77400000.0
2005-07-05 06:38:00,1.24133,1.24133,1.24109,1.24126,75699999.0
2005-07-05 06:39:00,1.24132,1.24132,1.24096,1.24096,125500000.0
2005-07-05 06:40:00,1.24137,1.24142,1.24131,1.24142,39700000.0
2005-07-05 06:41:00,1.24137,1.24137,1.24115,1.24115,95800000.0
2005-07-05 06:42:00,1.24112,1.24135,1.24112,1.24135,64800002.0
2005-07-05 06:43:00,1.24125,1.2413,1.24112,1.24128,150599998.0
2005-07-05 06:44:00,1.24131,1.24136,1.24127,1.24127,46600001.0
2005-07-05 06:45:00,1.24125,1.24129,1.24108,1.24129,82800001.0
2005-07-05 06:46:00,1.24126,1.24128,1.24112,1.24115,74400000.0
2005-07-05 06:47:00,1.24114,1.24127,1.24114,1.24127,165100002.0
2005-07-05 06:48:00,1.24117,1.24127,1.24088,1.241,131899996.0
2005-07-05 06:49:00,1.24125,1.24125,1.24125,1.24125,2400000.0
2005-07-05 06:50:00,1.2413,1.24132,1.24125,1.2413,33899999.0
2005-07-05 06:51:00,1.24129,1.24135,1.24103,1.24126,35400000.0
2005-07-05 06:52:00,1.24133,1.24142,1.24128,1.24133,74100000.0
2005-07-05 06:53:00,1.24113,1.24136,1.24111,1.24116,153800003.0
2005-07-05 06:54:00,1.2414,1.2414,1.2414,1.2414,40299998.0
2005-07-05 06:55:00,1.24108,1.24126,1.24107,1.24112,131399998.0
2005-07-05 06:56:00,1.2414,1.24145,1.2414,1.2414,93400000.0
2005-07-05 06:57:00,1.2414,1.2414,1.24135,1.24135,10400000.0
2005-07-05 06:58:00,1.2414,1.2414,1.2414,1.2414,1600000.0
2005-07-05 06:59:00,1.24129,1.24144,1.24129,1.24133,126799998.0
2005-07-05 07:00:00,1.24126,1.24136,1.24126,1.24133,131400003.0
2005-07-05 07:01:00,1.24145,1.24145,1.24135,1.24135,139199999.0
2005-07-05 07:02:00,1.2414,1.2414,1.24133,1.24133,9600000.0
2005-07-05 07:03:00,1.24145,1.24145,1.24135,1.2414,135400001.0
2005-07-05 07:04:00,1.24133,1.24138,1.24129,1.24133,143300001.0
2005-07-05 07:05:00,1.24137,1.24145,1.24133,1.24133,123300002.0
2005-07-05 07:06:00,1.24138,1.24142,1.24129,1.24139,23500000.0
2005-07-05 07:07:00,1.2414,1.24143,1.24135,1.24135,68499998.0
2005-07-05 07:08:00,1.24135,1.24135,1.24135,1.24135,33200001.0
2005-07-05 07:09:00,1.24135,1.24145,1.24135,1.24135,151499996.0
2005-07-05 07:10:00,1.24123,1.24139,1.24114,1.24121,125599998.0
2005-07-05 07:11:00,1.2414,1.2414,1.2414,1.2414,31799999.0
2005-07-05 07:12:00,1.24135,1.24149,1.24135,1.24145,152099998.0
2005-07-05 07:13:00,1.24108,1.24142,1.24101,1.24142,51400000.0
2005-07-05 07:14:00,1.24145,1.2415,1.24145,1.24147,37500000.0
2005-07-05 07:15:00,1.24133,1.24137,1.24124,1.24129,149700003.0
2005-07-05 07:16:00,1.24154,1.24165,1.24149,1.2416,109300000.0
2005-07-05 07:17:00,1.24174,1.24183,1.24174,1.24183,3700000.0
2005-07-05 07:18:00,1.24186,1.24198,1.24186,1.24198,39300000.0
2005-07-05 07:19:00,1.24191,1.24194,1.24191,1.24194,22300000.0
2005-07-05 07:20:00,1.24185,1.2419,1.24185,1.2419,38199999.0
2005-07-05 07:21:00,1.24187,1.24195,1.24185,1.2419,78300001.0
2005-07-05 07:22:00,1.24185,1.2419,1.24185,1.2419,58100000.0
2005-07-05 07:23:00,1.24182,1.24194,1.24152,1.24177,175500000.0
2005-07-05 07:24:00,1.24193,1.24193,1.24185,1.24185,49399998.0
2005-07-05 07:25:00,1.2419,1.2419,1.24183,1.24183,158400000.0
2005-07-05 07:26:00,1.24193,1.24198,1.24193,1.24193,16100000.0
2005-07-05 07:27:00,1.24204,1.24204,1.24203,1.24203,8200000.0
2005-07-05 07:28:00,1.24207,1.24225,1.24207,1.24225,232399996.0
2005-07-05 07:29:00,1.24222,1.2423,1.24222,1.2423,28700000.0
2005-07-05 07:30:00,1.24225,1.24225,1.24225,1.24225,14500000.0
2005-07-05 07:31:00,1.2423,1.24235,1.24222,1.2423,150300001.0
2005-07-05 07:32:00,1.24235,1.24235,1.2423,1.2423,36600002.0
2005-07-05 07:33:00,1.24206,1.2422,1.24188,1.24201,94599999.0
2005-07-05 07:34:00,1.24226,1.24239,1.24226,1.24233,116599997.0
2005-07-05 07:35:00,1.24225,1.24235,1.24225,1.2423,87800001.0
2005-07-05 07:36:00,1.24225,1.24225,1.24182,1.24182,120500003.0
2005-07-05 07:37:00,1.24178,1.24188,1.24178,1.24182,51900000.0
2005-07-05 07:38:00,1.24195,1.24208,1.24182,1.24182,83090000.0
2005-07-05 07:39:00,1.24175,1.2418,1.24175,1.24177,86300000.0
2005-07-05 07:40:00,1.24175,1.24185,1.24175,1.24185,30100000.0
2005-07-05 07:41:00,1.24188,1.24199,1.2418,1.24188,92300001.0
2005-07-05 07:42:00,1.24187,1.24188,1.2418,1.24188,89400000.0
2005-07-05 07:43:00,1.24192,1.24192,1.24188,1.24188,4500000.0
2005-07-05 07:44:00,1.24201,1.24207,1.24198,1.24207,148200000.0
2005-07-05 07:45:00,1.24199,1.24227,1.24199,1.24217,110999999.0
2005-07-05 07:46:00,1.24217,1.24235,1.2421,1.24235,108599998.0
2005-07-05 07:47:00,1.2423,1.24249,1.24222,1.24249,45590000.0
2005-07-05 07:48:00,1.24246,1.24247,1.24241,1.24241,129800000.0
2005-07-05 07:49:00,1.24238,1.24239,1.24213,1.24215,75800000.0
2005-07-05 07:50:00,1.24238,1.24243,1.24218,1.24243,53000001.0
2005-07-05 07:51:00,1.24248,1.24248,1.24234,1.24234,139299999.0
2005-07-05 07:52:00,1.24232,1.24239,1.24232,1.24239,126100001.0
2005-07-05 07:53:00,1.24237,1.24237,1.24232,1.24232,18300000.0
2005-07-05 07:54:00,1.24233,1.24243,1.24233,1.24235,198100001.0
2005-07-05 07:55:00,1.24246,1.24291,1.24246,1.24291,141399997.0
2005-07-05 07:56:00,1.24287,1.24287,1.24253,1.24268,120900005.0
2005-07-05 07:57:00,1.24274,1.24274,1.24274,1.24274,27800000.0
2005-07-05 07:58:00,1.24278,1.24278,1.24261,1.24265,84700000.0
2005-07-05 07:59:00,1.24257,1.24268,1.24257,1.24262,66200000.0
2005-07-05 08:00:00,1.24254,1.24271,1.24254,1.24271,105100001.0
2005-07-05 08:01:00,1.24261,1.24269,1.24261,1.24269,3200000.0
2005-07-05 08:02:00,1.24252,1.24261,1.24233,1.24258,217799999.0
2005-07-05 08:03:00,1.24271,1.24294,1.24264,1.24264,76100000.0
2005-07-05 08:04:00,1.24262,1.24287,1.24254,1.24287,143200001.0
2005-07-05 08:05:00,1.24288,1.24289,1.2428,1.24282,123700001.0
2005-07-05 08:06:00,1.24284,1.24286,1.24273,1.24273,112699998.0
2005-07-05 08:07:00,1.24258,1.24258,1.24248,1.24252,82800000.0
2005-07-05 08:08:00,1.24256,1.24257,1.24256,1.24257,36699998.0
2005-07-05 08:09:00,1.24264,1.24269,1.24252,1.24252,149399999.0
2005-07-05 08:10:00,1.24228,1.24273,1.24224,1.24269,143800002.0
2005-07-05 08:11:00,1.24262,1.24265,1.24253,1.24265,63600002.0
2005-07-05 08:12:00,1.24265,1.24265,1.2426,1.2426,76799999.0
2005-07-05 08:13:00,1.24263,1.24267,1.24255,1.24255,38700000.0
2005-07-05 08:14:00,1.24256,1.2427,1.24256,1.24267,41400000.0
2005-07-05 08:15:00,1.2427,1.24273,1.24265,1.24265,73400001.0
2005-07-05 08:16:00,1.24266,1.24266,1.24251,1.24253,76799999.0
2005-07-05 08:17:00,1.2424,1.2425,1.24221,1.24223,86300002.0
2005-07-05 08:18:00,1.24255,1.24255,1.24255,1.24255,14300000.0
2005-07-05 08:19:00,1.24232,1.24245,1.24224,1.24245,45800000.0
2005-07-05 08:20:00,1.2426,1.2426,1.2426,1.2426,54000000.0
2005-07-05 08:21:00,1.24261,1.24261,1.24226,1.24226,63099998.0
2005-07-05 08:22:00,1.24225,1.24234,1.24217,1.24217,46100000.0
2005-07-05 08:23:00,1.24205,1.24223,1.242,1.24212,47700000.0
2005-07-05 08:24:00,1.2421,1.24227,1.2421,1.24227,65400000.0
2005-07-05 08:25:00,1.24228,1.24228,1.2422,1.24228,102100000.0
2005-07-05 08:26:00,1.24226,1.24242,1.24226,1.24242,74000001.0
2005-07-05 08:27:00,1.2423,1.24245,1.2423,1.24242,55200000.0
2005-07-05 08:28:00,1.24234,1.24234,1.24222,1.24225,106400004.0
2005-07-05 08:29:00,1.24233,1.24237,1.24228,1.24228,24800001.0
2005-07-05 08:30:00,1.2424,1.2428,1.2424,1.2428,51799998.0
2005-07-05 08:31:00,1.24293,1.24293,1.24285,1.2429,131099998.0
2005-07-05 08:32:00,1.24302,1.24348,1.24302,1.24348,67000000.0
2005-07-05 08:33:00,1.24346,1.2436,1.24342,1.24348,167500002.0
2005-07-05 08:34:00,1.24337,1.24347,1.24336,1.24345,154300002.0
2005-07-05 08:35:00,1.24348,1.24348,1.24335,1.24343,96800001.0
2005-07-05 08:36:00,1.24345,1.2435,1.24336,1.24342,88600001.0
2005-07-05 08:37:00,1.2434,1.2434,1.2434,1.2434,50200001.0
2005-07-05 08:38:00,1.2434,1.24343,1.24329,1.24336,90499998.0
2005-07-05 08:39:00,1.24335,1.24345,1.24335,1.2434,57400002.0
2005-07-05 08:40:00,1.24335,1.24353,1.24323,1.24353,89999999.0
2005-07-05 08:41:00,1.24355,1.24363,1.24311,1.24311,43400001.0
2005-07-05 08:42:00,1.24311,1.24327,1.24311,1.24323,26300000.0
2005-07-05 08:43:00,1.2432,1.2432,1.24303,1.24311,70700000.0
2005-07-05 08:44:00,1.24328,1.24328,1.24326,1.24327,44199998.0
2005-07-05 08:45:00,1.24305,1.2433,1.24271,1.2433,110300000.0
2005-07-05 08:46:00,1.24334,1.24339,1.24334,1.24339,4100000.0
2005-07-05 08:47:00,1.24335,1.24355,1.24323,1.24346,112999998.0
2005-07-05 08:48:00,1.24348,1.24348,1.24347,1.24347,39799998.0
2005-07-05 08:49:00,1.24361,1.24363,1.2435,1.24363,72200000.0
2005-07-05 08:50:00,1.24351,1.24363,1.24348,1.2436,94500002.0
2005-07-05 08:51:00,1.2435,1.2435,1.2435,1.2435,12800000.0
2005-07-05 08:52:00,1.24358,1.24388,1.24357,1.24388,68700000.0
2005-07-05 08:53:00,1.24385,1.24385,1.24372,1.24378,59100000.0
2005-07-05 08:54:00,1.24372,1.24385,1.24372,1.24385,111700000.0
2005-07-05 08:55:00,1.24379,1.24383,1.2437,1.24383,123200000.0
2005-07-05 08:56:00,1.24386,1.24423,1.24386,1.24423,116200002.0
2005-07-05 08:57:00,1.24417,1.24417,1.24395,1.24395,128199999.0
2005-07-05 08:58:00,1.24403,1.24415,1.24399,1.24409,143000001.0
2005-07-05 08:59:00,1.2441,1.24415,1.2441,1.2441,101400001.0
2005-07-05 09:00:00,1.24405,1.24409,1.24399,1.244,137200002.0
2005-07-05 09:01:00,1.24399,1.24401,1.24399,1.24401,15900000.0
2005-07-05 09:02:00,1.24409,1.24409,1.24379,1.24379,33600000.0
2005-07-05 09:03:00,1.24385,1.24396,1.24385,1.24392,103399998.0
2005-07-05 09:04:00,1.24393,1.244,1.24393,1.24398,66200001.0
2005-07-05 09:05:00,1.24396,1.24396,1.24386,1.24386,34700001.0
2005-07-05 09:06:00,1.24381,1.2441,1.24381,1.2441,112000004.0
2005-07-05 09:07:00,1.24411,1.24425,1.24411,1.24425,75800001.0
2005-07-05 09:08:00,1.24432,1.24452,1.24432,1.24452,140000001.0
2005-07-05 09:09:00,1.24452,1.24452,1.24439,1.24452,44700001.0
2005-07-05 09:10:00,1.24453,1.24457,1.24453,1.24456,84300000.0
2005-07-05 09:11:00,1.24452,1.24457,1.24449,1.24453,88800000.0
2005-07-05 09:12:00,1.24454,1.24467,1.24454,1.24456,66899999.0
2005-07-05 09:13:00,1.24456,1.24456,1.24449,1.24449,45300002.0
2005-07-05 09:14:00,1.2444,1.2444,1.24425,1.24425,47200001.0
2005-07-05 09:15:00,1.24421,1.24429,1.24409,1.24419,156700003.0
2005-07-05 09:16:00,1.2442,1.2442,1.24417,1.24417,1690000.0
2005-07-05 09:17:00,1.24417,1.24425,1.24415,1.24415,114399996.0
2005-07-05 09:18:00,1.24416,1.24421,1.24416,1.24421,33899999.0
2005-07-05 09:19:00,1.24427,1.2445,1.24427,1.24443,51599999.0
2005-07-05 09:20:00,1.24447,1.24447,1.24431,1.24447,43700000.0
2005-07-05 09:21:00,1.2444,1.24441,1.24438,1.24438,55100000.0
2005-07-05 09:22:00,1.24447,1.24447,1.24416,1.24416,116800001.0
2005-07-05 09:23:00,1.24394,1.24394,1.24391,1.24391,33100000.0
2005-07-05 09:24:00,1.2439,1.24402,1.24378,1.24378,64800000.0
2005-07-05 09:25:00,1.2438,1.24393,1.24375,1.24375,114100000.0
2005-07-05 09:26:00,1.24368,1.24381,1.24355,1.24381,95100000.0
2005-07-05 09:27:00,1.24382,1.24391,1.24382,1.24387,30700000.0
2005-07-05 09:28:00,1.24393,1.24393,1.24381,1.24382,12000000.0
2005-07-05 09:29:00,1.24376,1.24378,1.24374,1.24378,45400002.0
2005-07-05 09:30:00,1.2438,1.2438,1.24378,1.24378,53000000.0
2005-07-05 09:31:00,1.24364,1.24364,1.24358,1.24358,35300000.0
2005-07-05 09:32:00,1.24355,1.24357,1.24353,1.24353,20900000.0
2005-07-05 09:33:00,1.24347,1.24347,1.24343,1.24343,21600000.0
2005-07-05 09:34:00,1.24328,1.24328,1.24322,1.24322,7200000.0
2005-07-05 09:35:00,1.24313,1.24319,1.24303,1.24319,75900000.0
2005-07-05 09:36:00,1.24318,1.24318,1.24296,1.24296,45499999.0
2005-07-05 09:37:00,1.243,1.24305,1.24295,1.24295,73599998.0
2005-07-05 09:38:00,1.24273,1.24291,1.2426,1.24291,80900001.0
2005-07-05 09:39:00,1.24291,1.24301,1.24286,1.24301,47500000.0
2005-07-05 09:40:00,1.24302,1.24313,1.24302,1.24308,57200001.0
2005-07-05 09:41:00,1.24273,1.24285,1.24264,1.2427,121500002.0
2005-07-05 09:42:00,1.24303,1.24303,1.24293,1.24297,53700001.0
2005-07-05 09:43:00,1.24292,1.24303,1.24292,1.24297,24000000.0
2005-07-05 09:44:00,1.24295,1.24305,1.24295,1.243,42299999.0
2005-07-05 09:45:00,1.24276,1.24276,1.24269,1.24269,51999998.0
2005-07-05 09:46:00,1.24252,1.24257,1.24246,1.24246,114600001.0
2005-07-05 09:47:00,1.24231,1.24243,1.24223,1.24223,135800001.0
2005-07-05 09:48:00,1.24231,1.24237,1.24231,1.24237,23100001.0
2005-07-05 09:49:00,1.24244,1.24257,1.24244,1.24245,80900000.0
2005-07-05 09:50:00,1.24235,1.2424,1.24235,1.2424,40899998.0
2005-07-05 09:51:00,1.24242,1.24247,1.2424,1.24247,89800001.0
2005-07-05 09:52:00,1.24264,1.24291,1.24264,1.24287,58399999.0
2005-07-05 09:53:00,1.24287,1.24287,1.24256,1.24256,55800002.0
2005-07-05 09:54:00,1.24256,1.2428,1.24256,1.2428,46300000.0
2005-07-05 09:55:00,1.24291,1.24302,1.24286,1.24302,75700002.0
2005-07-05 09:56:00,1.24302,1.24308,1.24302,1.24308,35399999.0
2005-07-05 09:57:00,1.24309,1.24328,1.243,1.24328,86600000.0
2005-07-05 09:58:00,1.24338,1.24339,1.24331,1.24331,28900000.0
2005-07-05 09:59:00,1.2434,1.24345,1.2434,1.24342,81400000.0
2005-07-05 10:00:00,1.24336,1.24341,1.2433,1.24332,63700000.0
2005-07-05 10:01:00,1.24331,1.24331,1.24323,1.24329,92400000.0
2005-07-05 10:02:00,1.2433,1.24335,1.24323,1.24328,109900000.0
2005-07-05 10:03:00,1.24302,1.2431,1.24284,1.24287,108399999.0
2005-07-05 10:04:00,1.24335,1.24335,1.24323,1.24325,46200000.0
2005-07-05 10:05:00,1.24327,1.24327,1.2432,1.2432,23900001.0
2005-07-05 10:06:00,1.24326,1.24326,1.24306,1.24311,70300000.0
2005-07-05 10:07:00,1.2429,1.24313,1.2429,1.24312,98100002.0
2005-07-05 10:08:00,1.24312,1.2432,1.24309,1.24309,67199998.0
2005-07-05 10:09:00,1.24306,1.24307,1.243,1.24307,71799999.0
2005-07-05 10:10:00,1.2431,1.24321,1.2431,1.2431,101400001.0
2005-07-05 10:11:00,1.24313,1.24313,1.2431,1.2431,54600000.0
2005-07-05 10:12:00,1.24303,1.24311,1.24302,1.24307,87700001.0
2005-07-05 10:13:00,1.24304,1.24331,1.24304,1.24331,77000002.0
2005-07-05 10:14:00,1.2433,1.24332,1.24325,1.2433,88800000.0
2005-07-05 10:15:00,1.24335,1.24335,1.2432,1.24325,158799999.0
2005-07-05 10:16:00,1.24326,1.24331,1.24317,1.24317,171590002.0
2005-07-05 10:17:00,1.24328,1.24334,1.24321,1.24325,80500001.0
2005-07-05 10:18:00,1.2433,1.24339,1.2433,1.24335,122300000.0
2005-07-05 10:19:00,1.24335,1.24344,1.24335,1.24343,72399999.0
2005-07-05 10:20:00,1.24347,1.24355,1.2434,1.24355,133200003.0
2005-07-05 10:21:00,1.24342,1.2435,1.24325,1.2435,115000000.0
2005-07-05 10:22:00,1.24359,1.24385,1.24359,1.24374,143699998.0
2005-07-05 10:23:00,1.24364,1.24364,1.24349,1.24349,21800000.0
2005-07-05 10:24:00,1.24349,1.24349,1.24293,1.24296,98999998.0
2005-07-05 10:25:00,1.24288,1.24302,1.2428,1.24292,127000000.0
2005-07-05 10:26:00,1.24288,1.24293,1.24281,1.24288,113400001.0
2005-07-05 10:27:00,1.24278,1.24278,1.24238,1.24247,176699999.0
2005-07-05 10:28:00,1.24203,1.24203,1.24078,1.241,72800000.0
2005-07-05 10:29:00,1.24112,1.24151,1.24112,1.24151,211500003.0
2005-07-05 10:30:00,1.24158,1.24169,1.24158,1.24169,64900000.0
2005-07-05 10:31:00,1.24185,1.24185,1.24155,1.24161,109499999.0
2005-07-05 10:32:00,1.24165,1.24175,1.24163,1.24175,19200000.0
2005-07-05 10:33:00,1.24165,1.24185,1.24165,1.24185,85600001.0
2005-07-05 10:34:00,1.24188,1.24197,1.24147,1.24147,111699999.0
2005-07-05 10:35:00,1.24129,1.24132,1.24095,1.24095,92300002.0
2005-07-05 10:36:00,1.24108,1.24125,1.24094,1.24094,215199999.0
2005-07-05 10:37:00,1.24051,1.24051,1.2403,1.2403,94500000.0
2005-07-05 10:38:00,1.24025,1.24034,1.24006,1.24006,97200000.0
2005-07-05 10:39:00,1.24017,1.24052,1.24017,1.24047,57399999.0
2005-07-05 10:40:00,1.24045,1.24062,1.24045,1.2406,142100002.0
2005-07-05 10:41:00,1.24059,1.24066,1.24055,1.24055,84500000.0
2005-07-05 10:42:00,1.24061,1.24066,1.24046,1.24046,62200000.0
2005-07-05 10:43:00,1.24047,1.24056,1.24041,1.24056,37699999.0
2005-07-05 10:44:00,1.24047,1.24049,1.24018,1.24018,154699997.0
2005-07-05 10:45:00,1.24025,1.24055,1.24025,1.24035,124899998.0
2005-07-05 10:46:00,1.24016,1.24025,1.24008,1.24025,130100002.0
2005-07-05 10:47:00,1.24027,1.24027,1.2401,1.24021,104200000.0
2005-07-05 10:48:00,1.24023,1.24058,1.24023,1.24041,146600001.0
2005-07-05 10:49:00,1.24041,1.24044,1.24029,1.24037,64799998.0
2005-07-05 10:50:00,1.24028,1.24028,1.23996,1.24008,120899997.0
2005-07-05 10:51:00,1.23982,1.23985,1.23954,1.23957,90800000.0
2005-07-05 10:52:00,1.23931,1.23954,1.23919,1.23954,121899998.0
2005-07-05 10:53:00,1.23967,1.23967,1.23957,1.23957,121300001.0
2005-07-05 10:54:00,1.23955,1.2396,1.23943,1.2396,56800001.0
2005-07-05 10:55:00,1.23967,1.23975,1.23957,1.23957,128300000.0
2005-07-05 10:56:00,1.23959,1.2398,1.23959,1.23971,67800001.0
2005-07-05 10:57:00,1.23967,1.23991,1.23967,1.23974,73400000.0
2005-07-05 10:58:00,1.23977,1.24004,1.23972,1.23986,87900000.0
2005-07-05 10:59:00,1.23987,1.23998,1.23902,1.23902,101400002.0
2005-07-05 11:00:00,1.23889,1.23944,1.23889,1.23916,217300003.0
2005-07-05 11:01:00,1.2391,1.23954,1.2391,1.2395,70100002.0
2005-07-05 11:02:00,1.23952,1.23966,1.23952,1.23966,65999999.0
2005-07-05 11:03:00,1.23965,1.23998,1.2395,1.23998,163800001.0
2005-07-05 11:04:00,1.24008,1.24013,1.24003,1.2401,57300000.0
2005-07-05 11:05:00,1.24,1.24006,1.24,1.24002,34600001.0
2005-07-05 11:06:00,1.23995,1.23995,1.23947,1.23947,219600005.0
2005-07-05 11:07:00,1.2394,1.2394,1.23932,1.23932,60999998.0
2005-07-05 11:08:00,1.23946,1.23984,1.23946,1.23984,67899998.0
2005-07-05 11:09:00,1.23971,1.23979,1.23959,1.23979,57600000.0
2005-07-05 11:10:00,1.23984,1.23984,1.23946,1.23949,78600003.0
2005-07-05 11:11:00,1.23954,1.23983,1.23954,1.23977,98300001.0
2005-07-05 11:12:00,1.23973,1.23986,1.23969,1.23973,222000000.0
2005-07-05 11:13:00,1.23973,1.23988,1.23972,1.23983,76000000.0
2005-07-05 11:14:00,1.23975,1.23995,1.23968,1.23983,145700001.0
2005-07-05 11:15:00,1.23983,1.23995,1.23982,1.2399,210900000.0
2005-07-05 11:16:00,1.23994,1.24014,1.23994,1.24014,148999998.0
2005-07-05 11:17:00,1.24018,1.24034,1.24018,1.24034,119100002.0
2005-07-05 11:18:00,1.24052,1.24052,1.2402,1.24043,116500000.0
2005-07-05 11:19:00,1.24045,1.24073,1.24045,1.24064,116999998.0
2005-07-05 11:20:00,1.24072,1.24089,1.24049,1.24049,107700001.0
2005-07-05 11:21:00,1.24066,1.24066,1.24056,1.24056,76600000.0
2005-07-05 11:22:00,1.24057,1.24063,1.24051,1.24061,156099998.0
2005-07-05 11:23:00,1.2406,1.24065,1.24055,1.24065,91100000.0
2005-07-05 11:24:00,1.24055,1.24063,1.24055,1.2406,49700000.0
2005-07-05 11:25:00,1.24065,1.24065,1.24055,1.2406,108400004.0
2005-07-05 11:26:00,1.2406,1.24072,1.2406,1.24072,79000000.0
2005-07-05 11:27:00,1.24048,1.24048,1.23929,1.24004,98899999.0
2005-07-05 11:28:00,1.23991,1.24037,1.23956,1.24023,110800001.0
2005-07-05 11:29:00,1.23982,1.23999,1.23937,1.23999,64499999.0
2005-07-05 11:30:00,1.24015,1.24015,1.23968,1.24003,32400000.0
2005-07-05 11:31:00,1.24025,1.24035,1.2402,1.24022,60500001.0
2005-07-05 11:32:00,1.24011,1.24016,1.24001,1.24009,124799999.0
2005-07-05 11:33:00,1.24017,1.24034,1.24014,1.2403,223600003.0
2005-07-05 11:34:00,1.24033,1.24064,1.24029,1.24064,208700002.0
2005-07-05 11:35:00,1.24066,1.24066,1.24048,1.24048,102400001.0
2005-07-05 11:36:00,1.24044,1.24063,1.24044,1.24054,128800001.0
2005-07-05 11:37:00,1.24059,1.24065,1.24053,1.24053,58200000.0
2005-07-05 11:38:00,1.24047,1.24063,1.24047,1.24063,91899999.0
2005-07-05 11:39:00,1.2406,1.24063,1.24055,1.24062,102300000.0
2005-07-05 11:40:00,1.24057,1.24058,1.24043,1.24043,139099998.0
2005-07-05 11:41:00,1.24049,1.24055,1.24044,1.24049,145000002.0
2005-07-05 11:42:00,1.24035,1.24038,1.2401,1.24015,144899999.0
2005-07-05 11:43:00,1.24054,1.24065,1.24053,1.24065,88100001.0
2005-07-05 11:44:00,1.24043,1.24069,1.24043,1.24055,60800001.0
2005-07-05 11:45:00,1.24057,1.24057,1.2403,1.2403,71500002.0
2005-07-05 11:46:00,1.2402,1.24044,1.24012,1.24026,113499998.0
2005-07-05 11:47:00,1.24022,1.24049,1.24022,1.24046,67899999.0
2005-07-05 11:48:00,1.24049,1.24079,1.24049,1.24079,59999999.0
2005-07-05 11:49:00,1.24085,1.24085,1.24059,1.24059,131300001.0
2005-07-05 11:50:00,1.24066,1.24122,1.24066,1.24122,59700001.0
2005-07-05 11:51:00,1.24118,1.24166,1.24103,1.24166,107800002.0
2005-07-05 11:52:00,1.24186,1.24186,1.24169,1.24185,74000000.0
2005-07-05 11:53:00,1.24194,1.24222,1.24194,1.24207,34500000.0
2005-07-05 11:54:00,1.24183,1.24185,1.24175,1.2418,137600002.0
2005-07-05 11:55:00,1.24191,1.24193,1.24185,1.24191,105100001.0
2005-07-05 11:56:00,1.24192,1.24196,1.24186,1.24192,22800000.0
2005-07-05 11:57:00,1.24188,1.24188,1.24167,1.24167,183600001.0
2005-07-05 11:58:00,1.24167,1.24184,1.24167,1.24176,83900001.0
2005-07-05 11:59:00,1.24174,1.24187,1.24171,1.24176,133400000.0
2005-07-05 12:00:00,1.24172,1.24182,1.24172,1.24181,37600000.0
2005-07-05 12:01:00,1.2417,1.2417,1.24162,1.24165,132199999.0
2005-07-05 12:02:00,1.2417,1.24187,1.2417,1.24177,81900000.0
2005-07-05 12:03:00,1.24175,1.24257,1.24175,1.24242,80299999.0
2005-07-05 12:04:00,1.24231,1.24243,1.24227,1.24235,107800002.0
2005-07-05 12:05:00,1.24229,1.24242,1.24223,1.24237,41500000.0
2005-07-05 12:06:00,1.24255,1.24255,1.24245,1.24245,84400001.0
2005-07-05 12:07:00,1.24246,1.24246,1.24235,1.24235,59100002.0
2005-07-05 12:08:00,1.24235,1.24245,1.2423,1.24245,142500002.0
2005-07-05 12:09:00,1.2424,1.2424,1.24235,1.2424,129300003.0
2005-07-05 12:10:00,1.24266,1.24289,1.24266,1.24289,40200000.0
2005-07-05 12:11:00,1.24299,1.24299,1.24286,1.24287,95499999.0
2005-07-05 12:12:00,1.24316,1.24339,1.24292,1.24319,140399998.0
2005-07-05 12:13:00,1.24314,1.24332,1.24314,1.2432,126100001.0
2005-07-05 12:14:00,1.24324,1.24324,1.24293,1.24293,63900000.0
2005-07-05 12:15:00,1.24282,1.24285,1.24271,1.24278,71800002.0
2005-07-05 12:16:00,1.2427,1.24275,1.24265,1.2427,39300000.0
2005-07-05 12:17:00,1.24275,1.24275,1.24265,1.24267,128599998.0
2005-07-05 12:18:00,1.24274,1.24284,1.24264,1.24264,55800000.0
2005-07-05 12:19:00,1.24263,1.24263,1.24247,1.24248,53700000.0
2005-07-05 12:20:00,1.24241,1.24241,1.24214,1.24215,156000001.0
2005-07-05 12:21:00,1.24215,1.24231,1.24215,1.24225,222300002.0
2005-07-05 12:22:00,1.24227,1.24252,1.24213,1.24252,114499998.0
2005-07-05 12:23:00,1.24272,1.24283,1.24272,1.24282,67300001.0
2005-07-05 12:24:00,1.24277,1.24277,1.24266,1.24266,25499999.0
2005-07-05 12:25:00,1.24265,1.24273,1.24259,1.2427,113900001.0
2005-07-05 12:26:00,1.24275,1.24275,1.24267,1.2427,139899999.0
2005-07-05 12:27:00,1.24262,1.24262,1.24227,1.2423,124600001.0
2005-07-05 12:28:00,1.24195,1.2422,1.24188,1.2422,66800002.0
2005-07-05 12:29:00,1.24221,1.24239,1.2422,1.2422,100899999.0
2005-07-05 12:30:00,1.24215,1.2422,1.24215,1.2422,31200000.0
2005-07-05 12:31:00,1.24216,1.24243,1.24216,1.24243,158400000.0
2005-07-05 12:32:00,1.2423,1.2423,1.24215,1.2422,85600001.0
2005-07-05 12:33:00,1.24223,1.24224,1.24218,1.24222,50300000.0
2005-07-05 12:34:00,1.24228,1.24247,1.24228,1.24233,103900000.0
2005-07-05 12:35:00,1.2422,1.2422,1.24197,1.24203,222200003.0
2005-07-05 12:36:00,1.24237,1.24237,1.24235,1.24235,17600000.0
2005-07-05 12:37:00,1.2424,1.24245,1.24235,1.2424,98199998.0
2005-07-05 12:38:00,1.24242,1.24242,1.2424,1.2424,58500001.0
2005-07-05 12:39:00,1.24245,1.24245,1.24235,1.2424,82099999.0
2005-07-05 12:40:00,1.24245,1.24245,1.24232,1.24242,145799998.0
2005-07-05 12:41:00,1.2424,1.2424,1.24238,1.2424,93400002.0
2005-07-05 12:42:00,1.24246,1.24248,1.2424,1.24248,113999999.0
2005-07-05 12:43:00,1.24224,1.24246,1.24215,1.24246,87300000.0
2005-07-05 12:44:00,1.24247,1.24255,1.24245,1.2425,183200001.0
2005-07-05 12:45:00,1.24249,1.24253,1.24236,1.24242,90700000.0
2005-07-05 12:46:00,1.24245,1.24245,1.2424,1.2424,27900000.0
2005-07-05 12:47:00,1.24237,1.24237,1.24227,1.24227,21000001.0
2005-07-05 12:48:00,1.24227,1.2423,1.24216,1.24229,65600000.0
2005-07-05 12:49:00,1.24208,1.24231,1.24189,1.24209,133899997.0
2005-07-05 12:50:00,1.24225,1.24236,1.24225,1.2423,73400001.0
2005-07-05 12:51:00,1.24217,1.2422,1.2421,1.2422,96699998.0
2005-07-05 12:52:00,1.24188,1.24215,1.24174,1.24182,244800000.0
2005-07-05 12:53:00,1.24222,1.2423,1.24222,1.2423,51900000.0
2005-07-05 12:54:00,1.24223,1.24223,1.24217,1.24217,54500000.0
2005-07-05 12:55:00,1.24223,1.24238,1.24223,1.24232,144000003.0
2005-07-05 12:56:00,1.24241,1.24252,1.24241,1.24248,98900001.0
2005-07-05 12:57:00,1.24258,1.24258,1.2425,1.24254,51599999.0
2005-07-05 12:58:00,1.24243,1.24247,1.24238,1.24247,66500000.0
2005-07-05 12:59:00,1.24249,1.24254,1.24229,1.24236,62399998.0
2005-07-05 13:00:00,1.24189,1.24189,1.24075,1.24138,121500001.0
2005-07-05 13:01:00,1.24158,1.24159,1.24152,1.24158,113700000.0
2005-07-05 13:02:00,1.2415,1.24157,1.2415,1.24157,56000000.0
2005-07-05 13:03:00,1.2416,1.2416,1.24157,1.24157,18500000.0
2005-07-05 13:04:00,1.24153,1.24158,1.2413,1.24158,202600003.0
2005-07-05 13:05:00,1.24165,1.24165,1.24165,1.24165,7200000.0
2005-07-05 13:06:00,1.24163,1.24163,1.24147,1.24155,38400001.0
2005-07-05 13:07:00,1.24169,1.24185,1.24169,1.24182,136100003.0
2005-07-05 13:08:00,1.24185,1.24185,1.24155,1.24155,98700001.0
2005-07-05 13:09:00,1.24152,1.24176,1.24152,1.24176,100899999.0
2005-07-05 13:10:00,1.2418,1.24193,1.2418,1.24193,52999999.0
2005-07-05 13:11:00,1.24197,1.24197,1.2419,1.2419,114199997.0
2005-07-05 13:12:00,1.24189,1.24189,1.24177,1.24188,163200004.0
2005-07-05 13:13:00,1.24176,1.24176,1.24171,1.24171,29400000.0
2005-07-05 13:14:00,1.2416,1.2416,1.2416,1.2416,13600000.0
2005-07-05 13:15:00,1.24155,1.24165,1.24155,1.24165,44700001.0
2005-07-05 13:16:00,1.24161,1.24165,1.24161,1.24165,76100003.0
2005-07-05 13:17:00,1.24165,1.24165,1.24156,1.24159,113500001.0
2005-07-05 13:18:00,1.24162,1.24162,1.24155,1.24155,15300000.0
2005-07-05 13:19:00,1.24147,1.24147,1.24142,1.24142,23900001.0
2005-07-05 13:20:00,1.24117,1.24135,1.24098,1.2412,116699997.0
2005-07-05 13:21:00,1.2414,1.2414,1.2414,1.2414,19100000.0
2005-07-05 13:22:00,1.24132,1.24145,1.24132,1.2414,89800001.0
2005-07-05 13:23:00,1.24125,1.24161,1.2412,1.24125,116600000.0
2005-07-05 13:24:00,1.2414,1.24145,1.24133,1.24145,98600000.0
2005-07-05 13:25:00,1.24142,1.24146,1.2414,1.24146,30800000.0
2005-07-05 13:26:00,1.24127,1.24127,1.24115,1.24127,110699998.0
2005-07-05 13:27:00,1.24134,1.24148,1.24134,1.24135,113600001.0
2005-07-05 13:28:00,1.24132,1.24138,1.24113,1.24113,93300002.0
2005-07-05 13:29:00,1.24105,1.24123,1.24105,1.24115,24500000.0
2005-07-05 13:30:00,1.2412,1.24125,1.24115,1.2412,105600001.0
2005-07-05 13:31:00,1.24117,1.2413,1.24109,1.24109,84299998.0
2005-07-05 13:32:00,1.24074,1.24107,1.24063,1.24093,94599999.0
2005-07-05 13:33:00,1.24118,1.24124,1.24112,1.24118,89300001.0
2005-07-05 13:34:00,1.24117,1.24117,1.24113,1.24113,35899998.0
2005-07-05 13:35:00,1.2411,1.24122,1.24105,1.24122,179499999.0
2005-07-05 13:36:00,1.24122,1.24139,1.24122,1.24139,108699999.0
2005-07-05 13:37:00,1.24146,1.24152,1.24146,1.24148,88900000.0
2005-07-05 13:38:00,1.24147,1.24153,1.24147,1.2415,130199997.0
2005-07-05 13:39:00,1.2415,1.2415,1.2415,1.2415,29599999.0
2005-07-05 13:40:00,1.24149,1.24155,1.24149,1.24151,113100001.0
2005-07-05 13:41:00,1.24152,1.2417,1.24152,1.24157,66500001.0
2005-07-05 13:42:00,1.2417,1.24171,1.24148,1.24163,191499999.0
2005-07-05 13:43:00,1.24178,1.2418,1.24161,1.24162,97199998.0
2005-07-05 13:44:00,1.2417,1.24183,1.24166,1.24166,48600000.0
2005-07-05 13:45:00,1.24158,1.24159,1.24146,1.24155,49699999.0
2005-07-05 13:46:00,1.24149,1.24149,1.24136,1.2414,69000000.0
2005-07-05 13:47:00,1.24126,1.24126,1.24051,1.24051,145699995.0
2005-07-05 13:48:00,1.24065,1.2409,1.24065,1.2409,28200000.0
2005-07-05 13:49:00,1.24112,1.24131,1.24112,1.24127,131400002.0
2005-07-05 13:50:00,1.24122,1.24124,1.24099,1.24114,67000000.0
2005-07-05 13:51:00,1.24127,1.24136,1.24119,1.24131,151100003.0
2005-07-05 13:52:00,1.24118,1.24127,1.24114,1.24117,87100002.0
2005-07-05 13:53:00,1.24115,1.2412,1.24056,1.24056,50900000.0
2005-07-05 13:54:00,1.24037,1.24043,1.23988,1.23988,83599999.0
2005-07-05 13:55:00,1.23979,1.23998,1.23979,1.2399,84400001.0
2005-07-05 13:56:00,1.23988,1.24047,1.23988,1.24047,61399999.0
2005-07-05 13:57:00,1.24052,1.24071,1.24042,1.24065,114200001.0
2005-07-05 13:58:00,1.24063,1.24063,1.24042,1.24042,24100000.0
2005-07-05 13:59:00,1.24056,1.24068,1.24055,1.24055,48699999.0
2005-07-05 14:00:00,1.24055,1.24068,1.24055,1.24062,105800001.0
2005-07-05 14:01:00,1.24062,1.24068,1.24062,1.24068,57400000.0
2005-07-05 14:02:00,1.24068,1.24085,1.24065,1.24079,86300001.0
2005-07-05 14:03:00,1.24072,1.24082,1.24068,1.24082,46600000.0
2005-07-05 14:04:00,1.24069,1.24074,1.24069,1.24074,35899998.0
2005-07-05 14:05:00,1.24064,1.24069,1.24061,1.24068,73500001.0
2005-07-05 14:06:00,1.24068,1.24068,1.24052,1.24065,128900001.0
2005-07-05 14:07:00,1.24061,1.24061,1.24055,1.24055,33700001.0
2005-07-05 14:08:00,1.24058,1.2406,1.24053,1.24053,66099999.0
2005-07-05 14:09:00,1.24048,1.24057,1.24039,1.24045,84700000.0
2005-07-05 14:10:00,1.24055,1.24055,1.24042,1.2405,127600001.0
2005-07-05 14:11:00,1.2405,1.2405,1.24045,1.2405,85599999.0
2005-07-05 14:12:00,1.24048,1.24059,1.24046,1.24051,138799995.0
2005-07-05 14:13:00,1.24042,1.24052,1.2404,1.24043,31300000.0
2005-07-05 14:14:00,1.24051,1.24061,1.24051,1.24058,169400001.0
2005-07-05 14:15:00,1.24042,1.24056,1.24036,1.24036,114599998.0
2005-07-05 14:16:00,1.24037,1.24037,1.24033,1.24033,47700001.0
2005-07-05 14:17:00,1.24018,1.24025,1.24014,1.24023,74500001.0
2005-07-05 14:18:00,1.2403,1.24039,1.24012,1.24012,137800000.0
2005-07-05 14:19:00,1.24017,1.24021,1.24008,1.24021,23200000.0
2005-07-05 14:20:00,1.24025,1.24036,1.24007,1.24015,52599999.0
2005-07-05 14:21:00,1.24016,1.24016,1.23999,1.24009,81400001.0
2005-07-05 14:22:00,1.24014,1.2404,1.24014,1.24037,137599999.0
2005-07-05 14:23:00,1.24042,1.24045,1.24035,1.24035,130200000.0
2005-07-05 14:24:00,1.24045,1.24045,1.24032,1.2404,97199999.0
2005-07-05 14:25:00,1.24029,1.2404,1.24016,1.24016,86400001.0
2005-07-05 14:26:00,1.24014,1.24018,1.23999,1.23999,126199998.0
2005-07-05 14:27:00,1.24015,1.24027,1.24014,1.24027,151700000.0
2005-07-05 14:28:00,1.24022,1.2403,1.24016,1.2403,65300001.0
2005-07-05 14:29:00,1.2401,1.24012,1.24005,1.24005,48700000.0
2005-07-05 14:30:00,1.24,1.24,1.23998,1.23998,30500001.0
2005-07-05 14:31:00,1.24,1.24,1.24,1.24,15100000.0
2005-07-05 14:32:00,1.23993,1.24003,1.23989,1.24001,102700000.0
2005-07-05 14:33:00,1.24,1.24009,1.23975,1.23976,156900000.0
2005-07-05 14:34:00,1.23982,1.23982,1.23951,1.23965,54900000.0
2005-07-05 14:35:00,1.23948,1.23962,1.23936,1.23936,72800001.0
2005-07-05 14:36:00,1.23943,1.2397,1.23943,1.23968,144100001.0
2005-07-05 14:37:00,1.23964,1.23991,1.23964,1.23988,50700000.0
2005-07-05 14:38:00,1.23995,1.24006,1.23992,1.24006,81600000.0
2005-07-05 14:39:00,1.24012,1.24012,1.23999,1.24005,95100001.0
2005-07-05 14:40:00,1.23998,1.23998,1.23979,1.23979,22500000.0
2005-07-05 14:41:00,1.24013,1.24061,1.24013,1.24061,38800000.0
2005-07-05 14:42:00,1.24079,1.24079,1.24027,1.24027,68800001.0
2005-07-05 14:43:00,1.24005,1.2403,1.24005,1.2403,84699998.0
2005-07-05 14:44:00,1.24021,1.24024,1.24006,1.24024,76000000.0
2005-07-05 14:45:00,1.2403,1.24057,1.2403,1.24045,46199999.0
2005-07-05 14:46:00,1.24048,1.24059,1.24048,1.24055,59000000.0
2005-07-05 14:47:00,1.24026,1.2405,1.24024,1.24036,143400003.0
2005-07-05 14:48:00,1.24045,1.24051,1.24045,1.24049,78499999.0
2005-07-05 14:49:00,1.24048,1.24052,1.24038,1.24041,156799999.0
2005-07-05 14:50:00,1.24033,1.24044,1.24029,1.24033,118500000.0
2005-07-05 14:51:00,1.24021,1.24034,1.24021,1.24023,56400000.0
2005-07-05 14:52:00,1.2403,1.24057,1.2403,1.24051,158800000.0
2005-07-05 14:53:00,1.24052,1.24067,1.24052,1.2406,176699997.0
2005-07-05 14:54:00,1.24045,1.24067,1.24045,1.24062,112500000.0
2005-07-05 14:55:00,1.24067,1.24067,1.24051,1.24065,156700002.0
2005-07-05 14:56:00,1.24059,1.2408,1.24059,1.24065,109800003.0
2005-07-05 14:57:00,1.24055,1.24057,1.24055,1.24057,39900000.0
2005-07-05 14:58:00,1.24067,1.24081,1.24067,1.24075,102299998.0
2005-07-05 14:59:00,1.24081,1.24081,1.24061,1.24076,65100001.0
2005-07-05 15:00:00,1.24077,1.24077,1.24063,1.24063,32100000.0
2005-07-05 15:01:00,1.24061,1.24074,1.24048,1.24071,106600002.0
2005-07-05 15:02:00,1.24077,1.24081,1.24062,1.24073,91899999.0
2005-07-05 15:03:00,1.24063,1.24086,1.24059,1.24085,132100001.0
2005-07-05 15:04:00,1.24092,1.24093,1.24074,1.24093,193000002.0
2005-07-05 15:05:00,1.24082,1.24087,1.24079,1.24087,84999999.0
2005-07-05 15:06:00,1.24078,1.24086,1.24067,1.24086,124299998.0
2005-07-05 15:07:00,1.24089,1.24097,1.24076,1.24076,97100000.0
2005-07-05 15:08:00,1.24063,1.2408,1.24063,1.24078,56700000.0
2005-07-05 15:09:00,1.24078,1.24078,1.24071,1.24078,95000003.0
2005-07-05 15:10:00,1.24078,1.24099,1.2407,1.24099,105900001.0
2005-07-05 15:11:00,1.2409,1.24111,1.2408,1.24111,146199999.0
2005-07-05 15:12:00,1.24122,1.24122,1.24102,1.24103,112900001.0
2005-07-05 15:13:00,1.24104,1.24135,1.24104,1.24135,96299998.0
2005-07-05 15:14:00,1.24143,1.24177,1.24143,1.24177,47700000.0
2005-07-05 15:15:00,1.2419,1.24213,1.24178,1.24213,112500002.0
2005-07-05 15:16:00,1.24215,1.24242,1.24208,1.24242,67900000.0
2005-07-05 15:17:00,1.24233,1.24243,1.24217,1.24243,161900005.0
2005-07-05 15:18:00,1.24231,1.24239,1.24215,1.24215,116300000.0
2005-07-05 15:19:00,1.24212,1.24238,1.24212,1.24225,144699997.0
2005-07-05 15:20:00,1.24238,1.2427,1.24238,1.2427,70700000.0
2005-07-05 15:21:00,1.2427,1.24281,1.24263,1.24273,159700003.0
2005-07-05 15:22:00,1.24279,1.24282,1.24264,1.24264,90799998.0
2005-07-05 15:23:00,1.24251,1.24261,1.24251,1.2426,92700002.0
2005-07-05 15:24:00,1.24275,1.24302,1.24275,1.24302,53000001.0
2005-07-05 15:25:00,1.24288,1.24288,1.24254,1.24254,72700002.0
2005-07-05 15:26:00,1.24267,1.24269,1.2425,1.24259,92300002.0
2005-07-05 15:27:00,1.24253,1.24253,1.24235,1.2424,64200001.0
2005-07-05 15:28:00,1.24226,1.24239,1.24225,1.24225,36300000.0
2005-07-05 15:29:00,1.24228,1.24229,1.24218,1.24221,36900000.0
2005-07-05 15:30:00,1.24236,1.24301,1.24236,1.24301,121700001.0
2005-07-05 15:31:00,1.2431,1.24314,1.24293,1.24306,86400000.0
2005-07-05 15:32:00,1.24308,1.24339,1.24302,1.24325,93800000.0
2005-07-05 15:33:00,1.24315,1.24348,1.24303,1.24348,27100000.0
2005-07-05 15:34:00,1.24359,1.24359,1.24327,1.24332,104900001.0
2005-07-05 15:35:00,1.2433,1.2433,1.24318,1.24322,155300000.0
2005-07-05 15:36:00,1.24327,1.24385,1.24327,1.24363,136400002.0
2005-07-05 15:37:00,1.24344,1.24365,1.24344,1.24364,64100000.0
2005-07-05 15:38:00,1.24367,1.24379,1.24358,1.24359,63900000.0
2005-07-05 15:39:00,1.24363,1.24386,1.24363,1.24386,60500000.0
2005-07-05 15:40:00,1.24388,1.24403,1.24387,1.24403,74900000.0
2005-07-05 15:41:00,1.24398,1.24401,1.24384,1.24384,63900001.0
2005-07-05 15:42:00,1.24373,1.24383,1.24371,1.24378,124099998.0
2005-07-05 15:43:00,1.24387,1.24389,1.2437,1.24384,104599999.0
2005-07-05 15:44:00,1.24388,1.24402,1.24369,1.24401,55300000.0
2005-07-05 15:45:00,1.24395,1.24412,1.24386,1.24399,138600001.0
2005-07-05 15:46:00,1.24389,1.244,1.24389,1.24393,110200000.0
2005-07-05 15:47:00,1.24384,1.24384,1.24358,1.24358,65399998.0
2005-07-05 15:48:00,1.24358,1.2436,1.24347,1.24353,79499998.0
2005-07-05 15:49:00,1.24363,1.24382,1.24357,1.24377,128300001.0
2005-07-05 15:50:00,1.24375,1.24395,1.2437,1.24393,180800002.0
2005-07-05 15:51:00,1.24384,1.24395,1.24384,1.24387,68499999.0
2005-07-05 15:52:00,1.24385,1.24392,1.2437,1.2437,94100003.0
2005-07-05 15:53:00,1.24363,1.24382,1.24357,1.24375,160600001.0
2005-07-05 15:54:00,1.24365,1.24365,1.24355,1.24357,56500002.0
2005-07-05 15:55:00,1.2437,1.24375,1.24368,1.24372,122700001.0
2005-07-05 15:56:00,1.24374,1.24384,1.24374,1.24382,99899999.0
2005-07-05 15:57:00,1.24377,1.24377,1.24356,1.24356,155899998.0
2005-07-05 15:58:00,1.24363,1.24378,1.24363,1.24378,158199998.0
2005-07-05 15:59:00,1.24384,1.24385,1.24376,1.2438,76700000.0
2005-07-05 16:00:00,1.24348,1.24369,1.24348,1.24364,68200001.0
2005-07-05 16:01:00,1.24347,1.24347,1.24323,1.24329,92399999.0
2005-07-05 16:02:00,1.24319,1.24319,1.24301,1.2431,144900001.0
2005-07-05 16:03:00,1.24301,1.24306,1.24297,1.24297,101299999.0
2005-07-05 16:04:00,1.2431,1.24319,1.24303,1.24312,98500000.0
2005-07-05 16:05:00,1.24315,1.24315,1.24284,1.24287,88600002.0
2005-07-05 16:06:00,1.24294,1.24296,1.24276,1.24286,152200002.0
2005-07-05 16:07:00,1.24283,1.24283,1.24245,1.24245,62500000.0
2005-07-05 16:08:00,1.24246,1.24282,1.24246,1.24282,98800003.0
2005-07-05 16:09:00,1.2428,1.24285,1.24275,1.24275,53799999.0
2005-07-05 16:10:00,1.24274,1.24274,1.24245,1.2425,72899999.0
2005-07-05 16:11:00,1.24252,1.24252,1.24241,1.24241,8000000.0
2005-07-05 16:12:00,1.2424,1.2424,1.2424,1.2424,14500000.0
2005-07-05 16:13:00,1.24254,1.24278,1.24254,1.24278,17800000.0
2005-07-05 16:14:00,1.24284,1.24293,1.24284,1.2429,62500001.0
2005-07-05 16:15:00,1.24298,1.24298,1.24267,1.24286,113699999.0
2005-07-05 16:16:00,1.24295,1.24297,1.24267,1.24268,83300000.0
2005-07-05 16:17:00,1.24261,1.24262,1.24249,1.24249,64300001.0
2005-07-05 16:18:00,1.24257,1.24271,1.24257,1.2426,48099999.0
2005-07-05 16:19:00,1.24269,1.24302,1.24269,1.24302,19900001.0
2005-07-05 16:20:00,1.24305,1.24315,1.24305,1.24315,44700000.0
2005-07-05 16:21:00,1.24308,1.24311,1.24301,1.24301,164600000.0
2005-07-05 16:22:00,1.24293,1.24293,1.24279,1.2428,98299999.0
2005-07-05 16:23:00,1.24287,1.24287,1.2426,1.24265,117600000.0
2005-07-05 16:24:00,1.24268,1.24269,1.24262,1.24265,72800000.0
2005-07-05 16:25:00,1.24263,1.24268,1.24261,1.24263,42300000.0
2005-07-05 16:26:00,1.24255,1.24267,1.24251,1.24261,159799998.0
2005-07-05 16:27:00,1.24261,1.24273,1.24258,1.24273,59600000.0
2005-07-05 16:28:00,1.24263,1.24263,1.24257,1.24257,51800001.0
2005-07-05 16:29:00,1.24251,1.24262,1.24242,1.24243,69200000.0
2005-07-05 16:30:00,1.24239,1.2424,1.24233,1.24239,119699998.0
2005-07-05 16:31:00,1.24231,1.24237,1.24225,1.24231,152700002.0
2005-07-05 16:32:00,1.2424,1.24282,1.2424,1.24276,160300001.0
2005-07-05 16:33:00,1.24255,1.24303,1.24255,1.24303,71300001.0
2005-07-05 16:34:00,1.24306,1.24336,1.24306,1.24325,121699998.0
2005-07-05 16:35:00,1.24338,1.2434,1.24335,1.2434,80400000.0
2005-07-05 16:36:00,1.24337,1.24345,1.24337,1.24342,86300000.0
2005-07-05 16:37:00,1.2434,1.2434,1.24333,1.2434,48599999.0
2005-07-05 16:38:00,1.24344,1.24377,1.24344,1.24362,78300000.0
2005-07-05 16:39:00,1.24382,1.24416,1.24382,1.2441,74900000.0
2005-07-05 16:40:00,1.2441,1.24417,1.24391,1.24396,140990001.0
2005-07-05 16:41:00,1.24377,1.24377,1.24347,1.24347,58000000.0
2005-07-05 16:42:00,1.24355,1.24355,1.24341,1.24341,22100001.0
2005-07-05 16:43:00,1.24336,1.24347,1.24336,1.2434,63900000.0
2005-07-05 16:44:00,1.24337,1.24337,1.24317,1.24324,78500000.0
2005-07-05 16:45:00,1.24325,1.24337,1.24325,1.24337,12800000.0
2005-07-05 16:46:00,1.24352,1.24368,1.24348,1.24368,185299999.0
2005-07-05 16:47:00,1.24389,1.24405,1.2437,1.24392,115400000.0
2005-07-05 16:48:00,1.24402,1.24415,1.24392,1.24404,152800002.0
2005-07-05 16:49:00,1.24405,1.2442,1.24404,1.24414,178500003.0
2005-07-05 16:50:00,1.24412,1.24423,1.24404,1.24421,141200002.0
2005-07-05 16:51:00,1.24424,1.24429,1.24416,1.24418,149900003.0
2005-07-05 16:52:00,1.24419,1.24429,1.24415,1.24418,102000000.0
2005-07-05 16:53:00,1.24421,1.24433,1.24416,1.24428,128500001.0
2005-07-05 16:54:00,1.24426,1.24426,1.24421,1.24421,12000000.0
2005-07-05 16:55:00,1.24411,1.24411,1.24409,1.24409,14500000.0
2005-07-05 16:56:00,1.24445,1.24497,1.24445,1.24497,146400002.0
2005-07-05 16:57:00,1.24519,1.24532,1.24519,1.24526,129600001.0
2005-07-05 16:58:00,1.24527,1.24557,1.24527,1.24554,42400000.0
2005-07-05 16:59:00,1.24568,1.24589,1.24528,1.24583,111799998.0
2005-07-05 17:00:00,1.24594,1.24594,1.24545,1.24545,136199998.0
2005-07-05 17:01:00,1.24549,1.24558,1.24544,1.24552,100499999.0
2005-07-05 17:02:00,1.24547,1.24553,1.24529,1.24529,205300001.0
2005-07-05 17:03:00,1.24526,1.24567,1.24526,1.24567,106199999.0
2005-07-05 17:04:00,1.24571,1.24589,1.24568,1.24572,80800000.0
2005-07-05 17:05:00,1.24526,1.24526,1.24504,1.24504,40899998.0
2005-07-05 17:06:00,1.24454,1.24454,1.24406,1.24406,86500001.0
2005-07-05 17:07:00,1.24405,1.24409,1.24377,1.24393,163999998.0
2005-07-05 17:08:00,1.24385,1.244,1.24379,1.24381,43800001.0
2005-07-05 17:09:00,1.24349,1.24349,1.24302,1.24302,69600000.0
2005-07-05 17:10:00,1.24308,1.24359,1.24308,1.24356,137500004.0
2005-07-05 17:11:00,1.24349,1.24374,1.24349,1.24366,63800000.0
2005-07-05 17:12:00,1.2436,1.24377,1.24355,1.24366,83400000.0
2005-07-05 17:13:00,1.2437,1.24385,1.2437,1.24385,27500000.0
2005-07-05 17:14:00,1.24399,1.24419,1.24399,1.24419,15300000.0
2005-07-05 17:15:00,1.24413,1.24422,1.244,1.24403,90900001.0
2005-07-05 17:16:00,1.24405,1.24414,1.24405,1.24412,104500001.0
2005-07-05 17:17:00,1.24398,1.24398,1.2439,1.24392,92299999.0
2005-07-05 17:18:00,1.24412,1.24423,1.24412,1.24423,5600000.0
2005-07-05 17:19:00,1.24448,1.24448,1.24435,1.24435,22400001.0
2005-07-05 17:20:00,1.24423,1.24438,1.244,1.244,186200002.0
2005-07-05 17:21:00,1.24333,1.24378,1.24311,1.24311,56700000.0
2005-07-05 17:22:00,1.24293,1.24302,1.24293,1.24293,30800000.0
2005-07-05 17:23:00,1.24289,1.24289,1.24248,1.24252,96099999.0
2005-07-05 17:24:00,1.24255,1.24303,1.2425,1.24303,116100001.0
2005-07-05 17:25:00,1.24296,1.2431,1.24292,1.24295,42900000.0
2005-07-05 17:26:00,1.24302,1.24359,1.24302,1.24355,102500000.0
2005-07-05 17:27:00,1.24364,1.24373,1.24353,1.24373,87300001.0
2005-07-05 17:28:00,1.2435,1.2435,1.24329,1.24329,72500000.0
2005-07-05 17:29:00,1.24332,1.24335,1.2433,1.24335,40800000.0
2005-07-05 17:30:00,1.24345,1.24351,1.24337,1.24339,92399998.0
2005-07-05 17:31:00,1.24318,1.24318,1.24266,1.24273,53500000.0
2005-07-05 17:32:00,1.24272,1.24287,1.24272,1.24283,111299999.0
2005-07-05 17:33:00,1.24285,1.24285,1.24271,1.24279,90699998.0
2005-07-05 17:34:00,1.24292,1.24308,1.24292,1.24301,128700000.0
2005-07-05 17:35:00,1.24292,1.24294,1.24276,1.24276,184800002.0
2005-07-05 17:36:00,1.24282,1.24282,1.24262,1.24274,101499998.0
2005-07-05 17:37:00,1.24273,1.24273,1.2425,1.2425,30100000.0
2005-07-05 17:38:00,1.24233,1.24233,1.24215,1.24215,119200001.0
2005-07-05 17:39:00,1.24222,1.24227,1.24221,1.24221,113600002.0
2005-07-05 17:40:00,1.24223,1.24231,1.24208,1.24231,74800000.0
2005-07-05 17:41:00,1.24228,1.24228,1.24221,1.24228,53499998.0
2005-07-05 17:42:00,1.24249,1.24262,1.24249,1.24262,41100001.0
2005-07-05 17:43:00,1.24275,1.24288,1.24275,1.24288,40699998.0
2005-07-05 17:44:00,1.24289,1.24326,1.24283,1.24326,158300002.0
2005-07-05 17:45:00,1.24325,1.24325,1.24312,1.24318,16300000.0
2005-07-05 17:46:00,1.2432,1.2432,1.24295,1.24295,35299999.0
2005-07-05 17:47:00,1.24287,1.24296,1.24282,1.24282,61300002.0
2005-07-05 17:48:00,1.24263,1.24265,1.24252,1.24255,87499998.0
2005-07-05 17:49:00,1.24238,1.24238,1.24229,1.24229,19900001.0
2005-07-05 17:50:00,1.24205,1.24237,1.24202,1.24228,137900002.0
2005-07-05 17:51:00,1.2421,1.2421,1.24184,1.24199,32900000.0
2005-07-05 17:52:00,1.24192,1.24192,1.24173,1.24173,40800002.0
2005-07-05 17:53:00,1.24147,1.24189,1.24147,1.24185,48199999.0
2005-07-05 17:54:00,1.2419,1.24202,1.2419,1.24202,57500000.0
2005-07-05 17:55:00,1.24205,1.24221,1.24205,1.24214,121999999.0
2005-07-05 17:56:00,1.24219,1.24253,1.24219,1.24253,9600000.0
2005-07-05 17:57:00,1.24247,1.24253,1.24244,1.24249,93999999.0
2005-07-05 17:58:00,1.24251,1.24287,1.24251,1.24265,107200000.0
2005-07-05 17:59:00,1.24282,1.24343,1.24282,1.24343,77300000.0
2005-07-05 18:00:00,1.24335,1.24335,1.24301,1.24305,122100000.0
2005-07-05 18:01:00,1.24313,1.24334,1.24306,1.24316,637999998.0
2005-07-05 18:02:00,1.2432,1.2432,1.24308,1.24309,847399995.0
2005-07-05 18:03:00,1.24302,1.24304,1.24273,1.24273,798600006.0
2005-07-05 18:04:00,1.2426,1.24276,1.24256,1.24263,781500011.0
2005-07-05 18:05:00,1.24257,1.24263,1.24242,1.24253,951000002.0
2005-07-05 18:06:00,1.24252,1.24258,1.24245,1.24258,710200000.0
2005-07-05 18:07:00,1.24261,1.24278,1.24258,1.24261,1015200003.0
2005-07-05 18:08:00,1.2426,1.24263,1.24245,1.24248,1163100009.0
2005-07-05 18:09:00,1.24248,1.24248,1.24236,1.24239,472100002.0
2005-07-05 18:10:00,1.24246,1.24246,1.2422,1.2422,718600001.0
2005-07-05 18:11:00,1.24222,1.24226,1.24202,1.24224,854399999.0
2005-07-05 18:12:00,1.2421,1.2421,1.24176,1.24176,38100000.0
2005-07-05 18:13:00,1.2418,1.24193,1.2417,1.24193,387700003.0
2005-07-05 18:14:00,1.24199,1.24208,1.24193,1.24208,469100000.0
2005-07-05 18:15:00,1.24207,1.24232,1.24207,1.2423,759099997.0
2005-07-05 18:16:00,1.24232,1.24238,1.2422,1.24238,548900003.0
2005-07-05 18:17:00,1.24243,1.24273,1.24243,1.24269,1036200002.0
2005-07-05 18:18:00,1.24267,1.24272,1.24222,1.24272,497400000.0
2005-07-05 18:19:00,1.24285,1.2429,1.24275,1.2429,214499999.0
2005-07-05 18:20:00,1.24299,1.2431,1.24278,1.24287,708900004.0
2005-07-05 18:21:00,1.24303,1.24311,1.24291,1.24311,185699999.0
2005-07-05 18:22:00,1.2432,1.24332,1.24315,1.24332,337499993.0
2005-07-05 18:23:00,1.2434,1.2437,1.2434,1.2437,333699999.0
2005-07-05 18:24:00,1.24373,1.24388,1.24372,1.24378,690099993.0
2005-07-05 18:25:00,1.24371,1.24375,1.24356,1.2437,537999997.0
2005-07-05 18:26:00,1.24368,1.24371,1.24329,1.24337,867800004.0
2005-07-05 18:27:00,1.24337,1.24338,1.24327,1.24328,691499999.0
2005-07-05 18:28:00,1.24326,1.24328,1.24312,1.24313,345800001.0
2005-07-05 18:29:00,1.24312,1.24319,1.2431,1.24319,305600002.0
2005-07-05 18:30:00,1.24316,1.24316,1.24289,1.24302,1070400009.0
2005-07-05 18:31:00,1.24303,1.24324,1.24303,1.24308,564799998.0
2005-07-05 18:32:00,1.2431,1.24334,1.24309,1.24327,524300002.0
2005-07-05 18:33:00,1.24331,1.24348,1.24329,1.24347,445100004.0
2005-07-05 18:34:00,1.24351,1.24362,1.24336,1.24362,497500002.0
2005-07-05 18:35:00,1.24368,1.24387,1.24365,1.24387,423900003.0
2005-07-05 18:36:00,1.24386,1.24386,1.2437,1.24372,319700002.0
2005-07-05 18:37:00,1.24372,1.24386,1.24372,1.24374,82999999.0
2005-07-05 18:38:00,1.24375,1.24375,1.2435,1.24355,248400003.0
2005-07-05 18:39:00,1.24345,1.24348,1.24335,1.24348,319000000.0
2005-07-05 18:40:00,1.24348,1.24358,1.24338,1.2435,602800001.0
2005-07-05 18:41:00,1.24352,1.2436,1.24349,1.24353,297299999.0
2005-07-05 18:42:00,1.24347,1.24361,1.24301,1.24361,503100003.0
2005-07-05 18:43:00,1.24359,1.24359,1.24338,1.24338,530399993.0
2005-07-05 18:44:00,1.24337,1.24348,1.24314,1.24322,231600000.0
2005-07-05 18:45:00,1.24325,1.24325,1.24315,1.24317,470200003.0
2005-07-05 18:46:00,1.24317,1.24325,1.24315,1.2432,230600001.0
2005-07-05 18:47:00,1.24305,1.24305,1.24268,1.24268,80500000.0
2005-07-05 18:48:00,1.2425,1.24262,1.24244,1.24262,103500000.0
2005-07-05 18:49:00,1.24262,1.24262,1.24246,1.24249,114200001.0
2005-07-05 18:50:00,1.24244,1.24255,1.24244,1.2425,129900001.0
2005-07-05 18:51:00,1.24238,1.24238,1.24227,1.24231,144800004.0
2005-07-05 18:52:00,1.24234,1.24256,1.24234,1.2425,177499998.0
2005-07-05 18:53:00,1.24253,1.24276,1.24253,1.24263,506299995.0
2005-07-05 18:54:00,1.24266,1.24273,1.24266,1.24273,198600000.0
2005-07-05 18:55:00,1.24277,1.24299,1.24276,1.24294,458400002.0
2005-07-05 18:56:00,1.24303,1.24325,1.24297,1.24309,342000002.0
2005-07-05 18:57:00,1.2431,1.24315,1.2431,1.24313,298399998.0
2005-07-05 18:58:00,1.24321,1.24337,1.24321,1.24336,203200002.0
2005-07-05 18:59:00,1.24314,1.24317,1.24226,1.24304,574500001.0
2005-07-05 19:00:00,1.24331,1.24335,1.24318,1.24335,252099999.0
2005-07-05 19:01:00,1.24337,1.24343,1.24319,1.24319,65000000.0
2005-07-05 19:02:00,1.24337,1.24381,1.24337,1.24375,234300001.0
2005-07-05 19:03:00,1.24381,1.24393,1.24381,1.24393,495500006.0
2005-07-05 19:04:00,1.24407,1.24407,1.24375,1.24393,230700007.0
2005-07-05 19:05:00,1.24395,1.244,1.24389,1.24397,300599998.0
2005-07-05 19:06:00,1.24394,1.24394,1.2437,1.2437,341400003.0
2005-07-05 19:07:00,1.2437,1.2437,1.2436,1.2436,240000002.0
2005-07-05 19:08:00,1.24357,1.24369,1.24353,1.24369,419900001.0
2005-07-05 19:09:00,1.24377,1.24377,1.24358,1.24358,771600007.0
2005-07-05 19:10:00,1.24358,1.24363,1.24351,1.24361,142700003.0
2005-07-05 19:11:00,1.24383,1.24389,1.24377,1.24382,364799999.0
2005-07-05 19:12:00,1.24384,1.24386,1.24367,1.24375,152900000.0
2005-07-05 19:13:00,1.24374,1.24388,1.24374,1.24377,203799997.0
2005-07-05 19:14:00,1.24372,1.24394,1.24371,1.24385,245999998.0
2005-07-05 19:15:00,1.24382,1.24387,1.24379,1.24382,423800000.0
2005-07-05 19:16:00,1.24384,1.24405,1.24377,1.2439,242700001.0
2005-07-05 19:17:00,1.24392,1.24398,1.2438,1.2439,262700001.0
2005-07-05 19:18:00,1.24393,1.2441,1.2439,1.24405,549700003.0
2005-07-05 19:19:00,1.24401,1.24412,1.24401,1.2441,119400001.0
2005-07-05 19:20:00,1.24408,1.24408,1.24387,1.24387,222200001.0
2005-07-05 19:21:00,1.2439,1.2439,1.24388,1.24388,87600000.0
2005-07-05 19:22:00,1.24389,1.24389,1.24379,1.24382,264600000.0
2005-07-05 19:23:00,1.24334,1.24379,1.24328,1.24356,145299999.0
2005-07-05 19:24:00,1.2438,1.2438,1.24375,1.2438,29400000.0
2005-07-05 19:25:00,1.2438,1.24388,1.2438,1.24388,108299999.0
2005-07-05 19:26:00,1.2439,1.2439,1.24385,1.24385,26100000.0
2005-07-05 19:27:00,1.24395,1.24404,1.24394,1.24402,421900007.0
2005-07-05 19:28:00,1.24408,1.24408,1.24399,1.244,184100004.0
2005-07-05 19:29:00,1.244,1.244,1.24395,1.244,20000000.0
2005-07-05 19:30:00,1.24407,1.24409,1.24393,1.24406,200900004.0
2005-07-05 19:31:00,1.2441,1.2441,1.2441,1.2441,78200002.0
2005-07-05 19:32:00,1.24415,1.24415,1.24415,1.24415,12100000.0
2005-07-05 19:33:00,1.24403,1.24409,1.24396,1.24397,301899997.0
2005-07-05 19:34:00,1.2439,1.24402,1.2439,1.24393,127699999.0
2005-07-05 19:35:00,1.2439,1.2439,1.2439,1.2439,34300000.0
2005-07-05 19:36:00,1.2439,1.24398,1.24382,1.24382,148400002.0
2005-07-05 19:37:00,1.24393,1.24393,1.24375,1.24381,574999999.0
2005-07-05 19:38:00,1.24372,1.24381,1.24359,1.24363,220899999.0
2005-07-05 19:39:00,1.24352,1.24365,1.24345,1.24345,423600001.0
2005-07-05 19:40:00,1.24341,1.24341,1.24309,1.24309,229800001.0
2005-07-05 19:41:00,1.24285,1.24285,1.24258,1.24265,208399998.0
2005-07-05 19:42:00,1.24263,1.24281,1.24263,1.24272,135900000.0
2005-07-05 19:43:00,1.24277,1.24278,1.24264,1.24278,182100000.0
2005-07-05 19:44:00,1.24287,1.24287,1.2427,1.2427,51700001.0
2005-07-05 19:45:00,1.24273,1.24278,1.24267,1.24267,70600000.0
2005-07-05 19:46:00,1.24271,1.24279,1.24265,1.24265,148599999.0
2005-07-05 19:47:00,1.24267,1.24267,1.24263,1.24263,19900000.0
2005-07-05 19:48:00,1.24262,1.24264,1.24242,1.24242,88000004.0
2005-07-05 19:49:00,1.2424,1.24245,1.2424,1.2424,148799999.0
2005-07-05 19:50:00,1.24242,1.24244,1.24223,1.24238,101800000.0
2005-07-05 19:51:00,1.24209,1.24228,1.24176,1.24176,172700002.0
2005-07-05 19:52:00,1.24238,1.24238,1.24227,1.24227,121500000.0
2005-07-05 19:53:00,1.24233,1.2424,1.24233,1.2424,163900002.0
2005-07-05 19:54:00,1.24238,1.24238,1.24229,1.24237,102099998.0
2005-07-05 19:55:00,1.24242,1.24242,1.24217,1.24217,80300000.0
2005-07-05 19:56:00,1.24238,1.24238,1.24225,1.24225,198600000.0
2005-07-05 19:57:00,1.2423,1.24254,1.2423,1.24254,190799999.0
2005-07-05 19:58:00,1.24257,1.24257,1.24241,1.2425,141800003.0
2005-07-05 19:59:00,1.24255,1.24265,1.24255,1.24262,153300001.0
2005-07-05 20:00:00,1.2427,1.24278,1.2427,1.24277,82900001.0
2005-07-05 20:01:00,1.24273,1.24276,1.24264,1.24264,69999999.0
2005-07-05 20:02:00,1.24267,1.24302,1.24267,1.24286,152300001.0
2005-07-05 20:03:00,1.24285,1.24299,1.24281,1.24293,603100007.0
2005-07-05 20:04:00,1.24299,1.24302,1.2429,1.2429,121300000.0
2005-07-05 20:05:00,1.24288,1.24297,1.24283,1.24285,160200000.0
2005-07-05 20:06:00,1.24292,1.243,1.24292,1.24299,90800000.0
2005-07-05 20:07:00,1.24299,1.24303,1.24287,1.24292,112699999.0
2005-07-05 20:08:00,1.24293,1.24293,1.24284,1.24285,415300001.0
2005-07-05 20:09:00,1.2428,1.24287,1.2428,1.24283,234100001.0
2005-07-05 20:10:00,1.24278,1.24278,1.24268,1.24278,49400000.0
2005-07-05 20:11:00,1.2428,1.2428,1.2428,1.2428,180100001.0
2005-07-05 20:12:00,1.2428,1.24285,1.24277,1.2428,568499997.0
2005-07-05 20:13:00,1.2428,1.2428,1.2427,1.24272,141499998.0
2005-07-05 20:14:00,1.24266,1.24281,1.24266,1.24279,83700000.0
2005-07-05 20:15:00,1.24285,1.24287,1.24275,1.2428,589599998.0
2005-07-05 20:16:00,1.2428,1.24285,1.24275,1.24277,707500005.0
2005-07-05 20:17:00,1.24275,1.24284,1.24266,1.24269,298799998.0
2005-07-05 20:18:00,1.24265,1.24265,1.24253,1.24253,179700001.0
2005-07-05 20:19:00,1.2425,1.24272,1.2425,1.24265,131099999.0
2005-07-05 20:20:00,1.2425,1.2425,1.24209,1.24221,227200001.0
2005-07-05 20:21:00,1.24217,1.24228,1.24204,1.24215,421399999.0
2005-07-05 20:22:00,1.24222,1.24235,1.24204,1.24235,339100000.0
2005-07-05 20:23:00,1.24225,1.24239,1.24221,1.24235,507100002.0
2005-07-05 20:24:00,1.24241,1.2425,1.24241,1.24245,336899996.0
2005-07-05 20:25:00,1.24245,1.24245,1.24206,1.24215,102100002.0
2005-07-05 20:26:00,1.24213,1.24218,1.24199,1.24218,196500000.0
2005-07-05 20:27:00,1.24221,1.24227,1.24213,1.24221,214699998.0
2005-07-05 20:28:00,1.24227,1.24243,1.24225,1.24231,682800002.0
2005-07-05 20:29:00,1.24227,1.24239,1.24226,1.24234,513600001.0
2005-07-05 20:30:00,1.24233,1.2424,1.24233,1.2424,272400004.0
2005-07-05 20:31:00,1.24245,1.24246,1.24234,1.24242,443000002.0
2005-07-05 20:32:00,1.24242,1.2425,1.24242,1.2425,273489997.0
2005-07-05 20:33:00,1.24245,1.24255,1.24245,1.24247,279599996.0
2005-07-05 20:34:00,1.24245,1.24259,1.24245,1.24253,72499999.0
2005-07-05 20:35:00,1.24267,1.2427,1.24253,1.2426,126999998.0
2005-07-05 20:36:00,1.2426,1.24262,1.2425,1.2426,388799999.0
2005-07-05 20:37:00,1.24257,1.24257,1.24244,1.24247,165600000.0
2005-07-05 20:38:00,1.24256,1.24267,1.24255,1.24262,234800004.0
2005-07-05 20:39:00,1.2426,1.24265,1.24255,1.24265,392400000.0
2005-07-05 20:40:00,1.24264,1.24264,1.24249,1.24249,363800000.0
2005-07-05 20:41:00,1.24234,1.24253,1.24181,1.24253,527600001.0
2005-07-05 20:42:00,1.24253,1.24276,1.24252,1.24274,375500000.0
2005-07-05 20:43:00,1.24269,1.24276,1.24268,1.24275,242400002.0
2005-07-05 20:44:00,1.2428,1.24287,1.24273,1.24282,138200003.0
2005-07-05 20:45:00,1.2428,1.2428,1.24269,1.24272,99800000.0
2005-07-05 20:46:00,1.24273,1.24288,1.24268,1.24286,247500003.0
2005-07-05 20:47:00,1.24288,1.24293,1.24285,1.24291,223400000.0
2005-07-05 20:48:00,1.24277,1.24292,1.24277,1.24292,123600002.0
2005-07-05 20:49:00,1.243,1.24314,1.24299,1.24299,261200001.0
2005-07-05 20:50:00,1.24273,1.24287,1.24273,1.24287,223600000.0
2005-07-05 20:51:00,1.24293,1.24293,1.24285,1.24293,36100000.0
2005-07-05 20:52:00,1.24284,1.24284,1.24276,1.24276,39900000.0
2005-07-05 20:53:00,1.24272,1.24281,1.24265,1.24265,317100001.0
2005-07-05 20:54:00,1.2427,1.24275,1.2426,1.24265,382500002.0
2005-07-05 20:55:00,1.24272,1.24276,1.24262,1.24263,217800003.0
2005-07-05 20:56:00,1.2426,1.24262,1.24253,1.24262,642899995.0
2005-07-05 20:57:00,1.24258,1.24269,1.24253,1.24262,376400000.0
2005-07-05 20:58:00,1.24262,1.24263,1.24251,1.2426,341899999.0
2005-07-05 20:59:00,1.24247,1.24262,1.24247,1.24262,203399999.0
2005-07-05 21:00:00,1.24268,1.24274,1.24261,1.24268,1076800003.0
2005-07-05 21:01:00,1.24272,1.24283,1.24269,1.2428,524399998.0
2005-07-05 21:02:00,1.24275,1.2428,1.24275,1.24275,145000002.0
2005-07-05 21:03:00,1.24289,1.24289,1.24265,1.24275,474399999.0
2005-07-05 21:04:00,1.24278,1.24292,1.24269,1.24292,845490005.0
2005-07-05 21:05:00,1.24296,1.24305,1.24287,1.24299,800999998.0
2005-07-05 21:06:00,1.24302,1.24302,1.24281,1.24281,198100001.0
2005-07-05 21:07:00,1.24283,1.24293,1.24277,1.24283,694000005.0
2005-07-05 21:08:00,1.24283,1.24292,1.24281,1.2429,125300001.0
2005-07-05 21:09:00,1.24277,1.24287,1.24277,1.24285,98600000.0
2005-07-05 21:10:00,1.24277,1.24289,1.24252,1.24271,430600005.0
2005-07-05 21:11:00,1.2428,1.24282,1.24275,1.24275,267399998.0
2005-07-05 21:12:00,1.24275,1.24275,1.24259,1.24259,440099999.0
2005-07-05 21:13:00,1.24263,1.24267,1.24254,1.24254,505600006.0
2005-07-05 21:14:00,1.24257,1.24257,1.24244,1.24255,271199998.0
2005-07-05 21:15:00,1.2422,1.24271,1.24198,1.24271,124099998.0
2005-07-05 21:16:00,1.24252,1.24257,1.2425,1.2425,176400003.0
2005-07-05 21:17:00,1.24255,1.24255,1.2425,1.24255,51100000.0
2005-07-05 21:18:00,1.24257,1.24257,1.24242,1.24242,78000000.0
2005-07-05 21:19:00,1.24235,1.2424,1.24235,1.24235,116300004.0
2005-07-05 21:20:00,1.24233,1.24233,1.24227,1.24227,10000000.0
2005-07-05 21:21:00,1.24226,1.24226,1.24211,1.24217,64299999.0
2005-07-05 21:22:00,1.24215,1.24215,1.24215,1.24215,61800000.0
2005-07-05 21:23:00,1.24222,1.24238,1.24222,1.24238,41600000.0
2005-07-05 21:24:00,1.24237,1.24238,1.24236,1.24238,16900000.0
2005-07-05 21:25:00,1.2425,1.24253,1.2425,1.2425,73400000.0
2005-07-05 21:26:00,1.24252,1.24258,1.24252,1.24258,155000001.0
2005-07-05 21:27:00,1.24237,1.24242,1.24199,1.24218,140300002.0
2005-07-05 21:28:00,1.2426,1.24267,1.24255,1.2426,278800000.0
2005-07-05 21:29:00,1.24215,1.24232,1.242,1.24214,179699999.0
2005-07-05 21:30:00,1.2426,1.2426,1.24255,1.2426,141300001.0
2005-07-05 21:31:00,1.2426,1.2426,1.2426,1.2426,76300000.0
2005-07-05 21:32:00,1.24263,1.24278,1.24261,1.24278,147599999.0
2005-07-05 21:33:00,1.24282,1.24282,1.24266,1.2427,135800003.0
2005-07-05 21:34:00,1.24267,1.24268,1.24263,1.24268,78000000.0
2005-07-05 21:35:00,1.24268,1.24268,1.24263,1.24263,122799999.0
2005-07-05 21:36:00,1.2425,1.2425,1.24233,1.24233,49900000.0
2005-07-05 21:37:00,1.2425,1.2425,1.24243,1.24243,58200001.0
2005-07-05 21:38:00,1.2424,1.24245,1.2424,1.2424,117400001.0
2005-07-05 21:39:00,1.24238,1.24238,1.24227,1.24238,339200001.0
2005-07-05 21:40:00,1.2424,1.2424,1.24232,1.24235,285499997.0
2005-07-05 21:41:00,1.2425,1.24263,1.2425,1.24263,62099998.0
2005-07-05 21:42:00,1.24263,1.24273,1.24245,1.24273,150100003.0
2005-07-05 21:43:00,1.24281,1.24287,1.24259,1.24287,101800000.0
2005-07-05 21:44:00,1.24294,1.24295,1.24292,1.24293,80000000.0
2005-07-05 21:45:00,1.2429,1.2429,1.2429,1.2429,204099999.0
2005-07-05 21:46:00,1.24289,1.24289,1.24261,1.24274,204999998.0
2005-07-05 21:47:00,1.24275,1.2428,1.24275,1.24277,215000003.0
2005-07-05 21:48:00,1.2429,1.2429,1.24285,1.2429,97399999.0
2005-07-05 21:49:00,1.24287,1.24302,1.24286,1.24297,50900001.0
2005-07-05 21:50:00,1.24293,1.243,1.24291,1.243,115499998.0
2005-07-05 21:51:00,1.243,1.243,1.24293,1.24293,125399999.0
2005-07-05 21:52:00,1.24291,1.24296,1.2429,1.24292,96700001.0
2005-07-05 21:53:00,1.24292,1.24307,1.24292,1.24307,185000000.0
2005-07-05 21:54:00,1.24313,1.24331,1.24309,1.24309,190099998.0
2005-07-05 21:55:00,1.24308,1.24308,1.243,1.243,69400000.0
2005-07-05 21:56:00,1.24317,1.24317,1.24242,1.24247,91600002.0
2005-07-05 21:57:00,1.24309,1.24322,1.24309,1.24319,122400000.0
2005-07-05 21:58:00,1.24307,1.24315,1.243,1.243,120699999.0
2005-07-05 21:59:00,1.2429,1.24325,1.2429,1.24325,120899997.0
2005-07-05 22:00:00,1.24327,1.24327,1.24291,1.24308,177500001.0
2005-07-05 22:01:00,1.24319,1.24327,1.24317,1.24317,201299998.0
2005-07-05 22:02:00,1.24315,1.24325,1.24315,1.24315,452599997.0
2005-07-05 22:03:00,1.24304,1.24317,1.24304,1.2431,177400003.0
2005-07-05 22:04:00,1.24318,1.24321,1.24313,1.24319,181800000.0
2005-07-05 22:05:00,1.24319,1.24321,1.24306,1.24306,80100000.0
2005-07-05 22:06:00,1.24305,1.24315,1.24302,1.24309,240000001.0
2005-07-05 22:07:00,1.2431,1.2431,1.24282,1.24292,144900000.0
2005-07-05 22:08:00,1.24311,1.24312,1.24302,1.24302,178400001.0
2005-07-05 22:09:00,1.24305,1.24319,1.24242,1.24245,151400001.0
2005-07-05 22:10:00,1.24307,1.24311,1.24302,1.24302,44599999.0
2005-07-05 22:11:00,1.243,1.243,1.243,1.243,90900000.0
2005-07-05 22:12:00,1.243,1.24305,1.243,1.243,81299998.0
2005-07-05 22:13:00,1.24253,1.24284,1.24245,1.24284,179600003.0
2005-07-05 22:14:00,1.24303,1.24303,1.24291,1.24301,120800003.0
2005-07-05 22:15:00,1.2431,1.24315,1.24305,1.24315,146700000.0
2005-07-05 22:16:00,1.24314,1.24314,1.24308,1.2431,97199997.0
2005-07-05 22:17:00,1.243,1.243,1.24289,1.24297,42400000.0
2005-07-05 22:18:00,1.24297,1.24302,1.24292,1.24292,56000000.0
2005-07-05 22:19:00,1.24285,1.24295,1.24285,1.24295,47100000.0
2005-07-05 22:20:00,1.2428,1.2428,1.24262,1.24271,38800001.0
2005-07-05 22:21:00,1.24305,1.24305,1.24295,1.24295,224099999.0
2005-07-05 22:22:00,1.24295,1.24305,1.24295,1.24295,69299998.0
2005-07-05 22:23:00,1.243,1.24309,1.243,1.24309,88290000.0
2005-07-05 22:24:00,1.24309,1.24312,1.24304,1.24308,109400000.0
2005-07-05 22:25:00,1.24308,1.2431,1.24304,1.24305,97499999.0
2005-07-05 22:26:00,1.24306,1.24309,1.24306,1.24309,48500001.0
2005-07-05 22:27:00,1.2427,1.24289,1.24228,1.24268,356700003.0
2005-07-05 22:28:00,1.24295,1.24295,1.24295,1.24295,800000.0
2005-07-05 22:29:00,1.24303,1.24313,1.24296,1.24296,208399996.0
2005-07-05 22:30:00,1.24295,1.24295,1.2429,1.24295,67100000.0
2005-07-05 22:31:00,1.24304,1.24304,1.24301,1.24301,15200000.0
2005-07-05 22:32:00,1.24305,1.2431,1.243,1.24303,147500000.0
2005-07-05 22:33:00,1.24305,1.2431,1.24305,1.2431,89300000.0
2005-07-05 22:34:00,1.24306,1.24317,1.243,1.2431,362899999.0
2005-07-05 22:35:00,1.24318,1.24325,1.24317,1.2432,148099998.0
2005-07-05 22:36:00,1.24322,1.24325,1.24321,1.24325,100999998.0
2005-07-05 22:37:00,1.24322,1.24324,1.24312,1.24312,129500000.0
2005-07-05 22:38:00,1.24316,1.24325,1.24311,1.24312,116700000.0
2005-07-05 22:39:00,1.24317,1.24322,1.24307,1.24307,171100002.0
2005-07-05 22:40:00,1.24315,1.24315,1.24305,1.24305,6400000.0
2005-07-05 22:41:00,1.243,1.243,1.24282,1.24282,79999999.0
2005-07-05 22:42:00,1.24288,1.24293,1.24288,1.24293,19500000.0
2005-07-05 22:43:00,1.2429,1.2429,1.24263,1.24288,215300004.0
2005-07-05 22:44:00,1.2429,1.24295,1.24285,1.24285,108199999.0
2005-07-05 22:45:00,1.24281,1.24284,1.24281,1.24284,8000000.0
2005-07-05 22:46:00,1.24275,1.24279,1.24265,1.24279,100700000.0
2005-07-05 22:47:00,1.24275,1.24275,1.2427,1.2427,4000000.0
2005-07-05 22:48:00,1.2428,1.2428,1.24275,1.24275,127899998.0
2005-07-05 22:49:00,1.24282,1.24289,1.24282,1.24285,101600002.0
2005-07-05 22:50:00,1.24285,1.24285,1.24272,1.24274,32100000.0
2005-07-05 22:51:00,1.24285,1.24285,1.24275,1.24282,54300000.0
2005-07-05 22:52:00,1.24272,1.24273,1.24262,1.24262,152999999.0
2005-07-05 22:53:00,1.24263,1.24273,1.24256,1.24259,131600000.0
2005-07-05 22:54:00,1.24259,1.24284,1.24259,1.24275,135400000.0
2005-07-05 22:55:00,1.24278,1.24282,1.24262,1.24266,255700001.0
2005-07-05 22:56:00,1.24268,1.24269,1.24266,1.24269,97400001.0
2005-07-05 22:57:00,1.24272,1.24286,1.24272,1.24277,143500000.0
2005-07-05 22:58:00,1.24292,1.24298,1.24283,1.24298,73499998.0
2005-07-05 22:59:00,1.24297,1.24301,1.2428,1.24287,143200003.0
2005-07-05 23:00:00,1.24297,1.24323,1.24278,1.24313,168599998.0
2005-07-05 23:01:00,1.24318,1.24323,1.24265,1.24283,129399998.0
2005-07-05 23:02:00,1.24277,1.24316,1.24277,1.24308,87099999.0
2005-07-05 23:03:00,1.24298,1.24334,1.24291,1.2432,142800000.0
2005-07-05 23:04:00,1.24337,1.24356,1.24282,1.24305,92800000.0
2005-07-05 23:05:00,1.24363,1.24363,1.2429,1.24317,81999999.0
2005-07-05 23:06:00,1.24328,1.24337,1.24313,1.24313,81800001.0
2005-07-05 23:07:00,1.24313,1.24324,1.24297,1.24302,92700001.0
2005-07-05 23:08:00,1.24327,1.24327,1.24291,1.24307,173700002.0
2005-07-05 23:09:00,1.243,1.24304,1.24284,1.24301,63900000.0
2005-07-05 23:10:00,1.24278,1.24302,1.24275,1.24286,167899998.0
2005-07-05 23:11:00,1.24295,1.24297,1.24277,1.24289,132100003.0
2005-07-05 23:12:00,1.24287,1.24299,1.24228,1.24267,119600001.0
2005-07-05 23:13:00,1.2428,1.24288,1.24253,1.24269,121400000.0
2005-07-05 23:14:00,1.24262,1.24283,1.24262,1.24283,36900000.0
2005-07-05 23:15:00,1.24273,1.24287,1.24263,1.24268,116199999.0
2005-07-05 23:16:00,1.24257,1.24286,1.24255,1.24282,99700002.0
2005-07-05 23:17:00,1.24263,1.24281,1.24261,1.24269,100199999.0
2005-07-05 23:18:00,1.24292,1.24304,1.24244,1.24291,207499995.0
2005-07-05 23:19:00,1.24325,1.24325,1.2429,1.24302,111100001.0
2005-07-05 23:20:00,1.24297,1.24316,1.24297,1.2431,110600003.0
2005-07-05 23:21:00,1.24288,1.24327,1.24285,1.24302,138900003.0
2005-07-05 23:22:00,1.2429,1.24311,1.24275,1.24285,67700000.0
2005-07-05 23:23:00,1.2428,1.24289,1.24245,1.2425,133899997.0
2005-07-05 23:24:00,1.2426,1.24301,1.24252,1.24301,79199999.0
2005-07-05 23:25:00,1.24318,1.24318,1.24305,1.24305,117200000.0
2005-07-05 23:26:00,1.24305,1.24315,1.24303,1.2431,66900000.0
2005-07-05 23:27:00,1.24307,1.24311,1.24297,1.24297,68400000.0
2005-07-05 23:28:00,1.24303,1.24305,1.24295,1.24297,187200000.0
2005-07-05 23:29:00,1.24305,1.24305,1.24303,1.24303,700000.0
2005-07-05 23:30:00,1.24304,1.24312,1.24304,1.24308,64700002.0
2005-07-05 23:31:00,1.24303,1.24303,1.24297,1.24297,13600000.0
2005-07-05 23:32:00,1.24293,1.24293,1.24285,1.2429,183600004.0
2005-07-05 23:33:00,1.24287,1.24293,1.24286,1.24289,45400000.0
2005-07-05 23:34:00,1.24283,1.24291,1.2428,1.24287,83799999.0
2005-07-05 23:35:00,1.24272,1.24286,1.24264,1.24264,122899998.0
2005-07-05 23:36:00,1.24255,1.2426,1.24255,1.2426,14400000.0
2005-07-05 23:37:00,1.24255,1.2426,1.24255,1.2426,12000000.0
2005-07-05 23:38:00,1.24252,1.24265,1.24252,1.2426,184800003.0
2005-07-05 23:39:00,1.24254,1.24254,1.24252,1.24252,38000001.0
2005-07-05 23:40:00,1.24247,1.24247,1.24245,1.24245,37899998.0
2005-07-05 23:41:00,1.24221,1.2424,1.24221,1.24237,148199999.0
2005-07-05 23:42:00,1.2425,1.24255,1.24242,1.2425,48400000.0
2005-07-05 23:43:00,1.2425,1.24255,1.2425,1.2425,48800000.0
2005-07-05 23:44:00,1.24243,1.24249,1.24219,1.24246,186600000.0
2005-07-05 23:45:00,1.24235,1.24235,1.24216,1.24227,95800000.0
2005-07-05 23:46:00,1.24257,1.24257,1.2424,1.24243,136700000.0
2005-07-05 23:47:00,1.2424,1.2424,1.2424,1.2424,12800000.0
2005-07-05 23:48:00,1.2424,1.2424,1.24235,1.24235,75600000.0
2005-07-05 23:49:00,1.24235,1.2424,1.24232,1.24235,80099999.0
2005-07-05 23:50:00,1.24216,1.24232,1.24211,1.24225,108099998.0
2005-07-05 23:51:00,1.2424,1.24245,1.24233,1.24233,137099998.0
2005-07-05 23:52:00,1.24232,1.2424,1.24232,1.24235,35500000.0
2005-07-05 23:53:00,1.24223,1.24236,1.24222,1.24222,231499999.0
2005-07-05 23:54:00,1.2424,1.2424,1.2424,1.2424,34899999.0
2005-07-05 23:55:00,1.24235,1.24248,1.24235,1.24248,141900001.0
2005-07-05 23:56:00,1.24244,1.24244,1.24204,1.24204,26200000.0
2005-07-05 23:57:00,1.24235,1.24235,1.24235,1.24235,26400000.0
2005-07-05 23:58:00,1.24235,1.24245,1.24232,1.24243,36200000.0
2005-07-05 23:59:00,1.24235,1.24238,1.24235,1.24238,2400000.0
2005-07-06 00:00:00,1.2422,1.24238,1.24216,1.24216,112600000.0
2005-07-06 00:01:00,1.24237,1.24242,1.24237,1.24242,61900000.0
2005-07-06 00:02:00,1.24242,1.24245,1.24235,1.24245,64599999.0
2005-07-06 00:03:00,1.24235,1.24245,1.24235,1.24245,15100000.0
2005-07-06 00:04:00,1.24245,1.24245,1.2423,1.24231,87700000.0
2005-07-06 00:05:00,1.24225,1.24235,1.24225,1.24235,84800001.0
2005-07-06 00:06:00,1.24215,1.24217,1.24209,1.24213,174600003.0
2005-07-06 00:07:00,1.2423,1.2423,1.24225,1.24225,5300000.0
2005-07-06 00:08:00,1.24233,1.2424,1.24231,1.2424,98200002.0
2005-07-06 00:09:00,1.24239,1.24239,1.24229,1.24237,92399999.0
2005-07-06 00:10:00,1.24232,1.24242,1.24232,1.24242,17800000.0
2005-07-06 00:11:00,1.24242,1.24248,1.24239,1.24248,53600000.0
2005-07-06 00:12:00,1.24245,1.24255,1.24245,1.2425,72000002.0
2005-07-06 00:13:00,1.24227,1.24236,1.24214,1.24224,165000002.0
2005-07-06 00:14:00,1.24248,1.24255,1.24245,1.2425,71399999.0
2005-07-06 00:15:00,1.24225,1.24238,1.24215,1.24221,114899998.0
2005-07-06 00:16:00,1.24245,1.24245,1.24237,1.24237,30200000.0
2005-07-06 00:17:00,1.24213,1.24241,1.24213,1.24219,74700000.0
2005-07-06 00:18:00,1.24247,1.24256,1.24244,1.2425,133499998.0
2005-07-06 00:19:00,1.24249,1.24252,1.24239,1.24247,134599998.0
2005-07-06 00:20:00,1.2424,1.24245,1.24232,1.2424,62300000.0
2005-07-06 00:21:00,1.2423,1.24232,1.24214,1.24228,90600001.0
2005-07-06 00:22:00,1.24245,1.24245,1.24232,1.24237,56100001.0
2005-07-06 00:23:00,1.24215,1.24235,1.24209,1.24213,196300001.0
2005-07-06 00:24:00,1.24245,1.24245,1.24235,1.2424,78200000.0
2005-07-06 00:25:00,1.24237,1.24245,1.24233,1.2424,112600002.0
2005-07-06 00:26:00,1.24218,1.24235,1.24218,1.24219,95600000.0
2005-07-06 00:27:00,1.2424,1.2424,1.24235,1.2424,124699998.0
2005-07-06 00:28:00,1.2424,1.2424,1.24235,1.2424,37200000.0
2005-07-06 00:29:00,1.24237,1.24245,1.24235,1.24235,67600000.0
2005-07-06 00:30:00,1.2422,1.24231,1.24197,1.24213,220100002.0
2005-07-06 00:31:00,1.2424,1.24245,1.24235,1.24235,74299999.0
2005-07-06 00:32:00,1.2424,1.2424,1.2424,1.2424,55200001.0
2005-07-06 00:33:00,1.24238,1.2424,1.24238,1.2424,67500000.0
2005-07-06 00:34:00,1.24245,1.24247,1.24232,1.24247,61000001.0
2005-07-06 00:35:00,1.24203,1.24221,1.24203,1.24213,36800000.0
2005-07-06 00:36:00,1.24233,1.24245,1.24232,1.24232,136300000.0
2005-07-06 00:37:00,1.24238,1.24245,1.24238,1.24245,20700000.0
2005-07-06 00:38:00,1.24235,1.2424,1.24232,1.24237,58400000.0
2005-07-06 00:39:00,1.24235,1.24235,1.24233,1.24233,49199999.0
2005-07-06 00:40:00,1.24205,1.24226,1.24205,1.24215,104999999.0
2005-07-06 00:41:00,1.24236,1.24239,1.24236,1.24239,15900000.0
2005-07-06 00:42:00,1.24217,1.24218,1.24207,1.24207,73500000.0
2005-07-06 00:43:00,1.24188,1.24235,1.24179,1.24235,99900000.0
2005-07-06 00:44:00,1.24205,1.24213,1.24205,1.2421,103699999.0
2005-07-06 00:45:00,1.24213,1.24227,1.24213,1.2422,100600000.0
2005-07-06 00:46:00,1.24235,1.24235,1.24235,1.24235,800000.0
2005-07-06 00:47:00,1.24223,1.24223,1.24199,1.24219,85400000.0
2005-07-06 00:48:00,1.2423,1.24242,1.24226,1.24242,95400000.0
2005-07-06 00:49:00,1.24241,1.24241,1.24233,1.24233,68900000.0
2005-07-06 00:50:00,1.2423,1.24232,1.24207,1.2421,133900001.0
2005-07-06 00:51:00,1.2424,1.24245,1.24232,1.24232,34400000.0
2005-07-06 00:52:00,1.24238,1.24238,1.2423,1.24231,47999999.0
2005-07-06 00:53:00,1.24225,1.2423,1.24225,1.2423,63000000.0
2005-07-06 00:54:00,1.24203,1.24219,1.24198,1.24206,60599999.0
2005-07-06 00:55:00,1.2423,1.24235,1.24225,1.24225,41700000.0
2005-07-06 00:56:00,1.24227,1.2423,1.24222,1.24227,71699999.0
2005-07-06 00:57:00,1.24215,1.24226,1.24193,1.24204,89700000.0
2005-07-06 00:58:00,1.24225,1.2423,1.24225,1.2423,23100000.0
2005-07-06 00:59:00,1.24229,1.24229,1.24221,1.24221,56599999.0
2005-07-06 01:00:00,1.2422,1.24235,1.2422,1.24235,58699998.0
2005-07-06 01:01:00,1.24235,1.24235,1.24225,1.2423,110600001.0
2005-07-06 01:02:00,1.24192,1.24224,1.24192,1.24221,51600000.0
2005-07-06 01:03:00,1.24235,1.24235,1.24222,1.24235,76900000.0
2005-07-06 01:04:00,1.24229,1.24232,1.24219,1.24229,98600000.0
2005-07-06 01:05:00,1.24213,1.24225,1.24189,1.24225,106299998.0
2005-07-06 01:06:00,1.24225,1.24225,1.24225,1.24225,20700001.0
2005-07-06 01:07:00,1.2423,1.2423,1.2423,1.2423,34200002.0
2005-07-06 01:08:00,1.24212,1.24212,1.24199,1.24212,102000000.0
2005-07-06 01:09:00,1.24235,1.24235,1.24235,1.24235,14300000.0
2005-07-06 01:10:00,1.24232,1.24232,1.24232,1.24232,200000.0
2005-07-06 01:11:00,1.24242,1.24242,1.24232,1.24235,119199999.0
2005-07-06 01:12:00,1.24193,1.24215,1.24193,1.24215,132299999.0
2005-07-06 01:13:00,1.2423,1.2423,1.2423,1.2423,11200000.0
2005-07-06 01:14:00,1.24206,1.24214,1.24196,1.24214,63900000.0
2005-07-06 01:15:00,1.2423,1.2423,1.24225,1.24225,47200000.0
2005-07-06 01:16:00,1.2423,1.24239,1.2423,1.24235,46100000.0
2005-07-06 01:17:00,1.2424,1.2424,1.24235,1.2424,49600001.0
2005-07-06 01:18:00,1.24216,1.24225,1.24212,1.24212,63600001.0
2005-07-06 01:19:00,1.2424,1.2424,1.2424,1.2424,24700001.0
2005-07-06 01:20:00,1.24236,1.24256,1.24234,1.24235,95400002.0
2005-07-06 01:21:00,1.24228,1.2423,1.24225,1.24225,84500002.0
2005-07-06 01:22:00,1.2423,1.2423,1.24221,1.24222,65900000.0
2005-07-06 01:23:00,1.2422,1.24223,1.24213,1.24223,148300000.0
2005-07-06 01:24:00,1.24217,1.24228,1.24215,1.24225,90700000.0
2005-07-06 01:25:00,1.24221,1.24231,1.24218,1.24231,24900000.0
2005-07-06 01:26:00,1.24227,1.24227,1.24223,1.24223,1600000.0
2005-07-06 01:27:00,1.2422,1.2422,1.24213,1.24215,25500000.0
2005-07-06 01:28:00,1.24225,1.24225,1.24218,1.24218,7700000.0
2005-07-06 01:29:00,1.24225,1.24225,1.24213,1.2422,39899999.0
2005-07-06 01:30:00,1.24213,1.24215,1.24213,1.24215,13600000.0
2005-07-06 01:31:00,1.24217,1.24217,1.24201,1.24202,82000001.0
2005-07-06 01:32:00,1.2422,1.24225,1.2422,1.24225,28800001.0
2005-07-06 01:33:00,1.2422,1.2422,1.24218,1.24218,51900001.0
2005-07-06 01:34:00,1.24223,1.24232,1.2422,1.24221,229700000.0
2005-07-06 01:35:00,1.24219,1.2423,1.24219,1.2423,43000000.0
2005-07-06 01:36:00,1.24217,1.24228,1.242,1.24228,104900000.0
2005-07-06 01:37:00,1.24219,1.24227,1.24219,1.24226,93600000.0
2005-07-06 01:38:00,1.24218,1.24238,1.24218,1.24238,234700000.0
2005-07-06 01:39:00,1.24246,1.24286,1.24246,1.24286,87900001.0
2005-07-06 01:40:00,1.24292,1.24311,1.24292,1.24311,40599999.0
2005-07-06 01:41:00,1.24325,1.24325,1.24322,1.24322,36600002.0
2005-07-06 01:42:00,1.24311,1.24314,1.24311,1.24314,11700000.0
2005-07-06 01:43:00,1.24303,1.24307,1.24288,1.24307,61100000.0
2005-07-06 01:44:00,1.24297,1.243,1.24295,1.243,40900001.0
2005-07-06 01:45:00,1.243,1.243,1.243,1.243,9300000.0
2005-07-06 01:46:00,1.24243,1.24284,1.24243,1.2428,95199999.0
2005-07-06 01:47:00,1.24313,1.24325,1.24297,1.24303,136800002.0
2005-07-06 01:48:00,1.24315,1.24359,1.24315,1.24332,187100000.0
2005-07-06 01:49:00,1.24327,1.24327,1.24289,1.24289,139100000.0
2005-07-06 01:50:00,1.24273,1.24279,1.24273,1.24279,55799999.0
2005-07-06 01:51:00,1.24295,1.24302,1.24295,1.24302,28800000.0
2005-07-06 01:52:00,1.2433,1.24335,1.24325,1.24335,64000001.0
2005-07-06 01:53:00,1.24328,1.24328,1.24323,1.24323,35800001.0
2005-07-06 01:54:00,1.24303,1.24322,1.2429,1.24308,129300001.0
2005-07-06 01:55:00,1.24303,1.24306,1.24302,1.24302,28700000.0
2005-07-06 01:56:00,1.24297,1.24303,1.24297,1.24303,19900000.0
2005-07-06 01:57:00,1.24283,1.24294,1.2427,1.24277,190899998.0
2005-07-06 01:58:00,1.24307,1.24307,1.24296,1.24296,35800001.0
2005-07-06 01:59:00,1.24295,1.243,1.24295,1.243,19900000.0
2005-07-06 02:00:00,1.243,1.243,1.24292,1.24293,113200001.0
2005-07-06 02:01:00,1.24295,1.24296,1.2429,1.24296,40900000.0
2005-07-06 02:02:00,1.2429,1.2429,1.2429,1.2429,46200001.0
2005-07-06 02:03:00,1.24288,1.24295,1.2428,1.24292,97200001.0
2005-07-06 02:04:00,1.24292,1.24295,1.24289,1.24289,20900000.0
2005-07-06 02:05:00,1.24292,1.24292,1.24276,1.2428,35700000.0
2005-07-06 02:06:00,1.2427,1.24283,1.2427,1.24283,63500002.0
2005-07-06 02:07:00,1.24278,1.24278,1.24236,1.24237,27500000.0
2005-07-06 02:08:00,1.24242,1.24247,1.24237,1.24237,77299999.0
2005-07-06 02:09:00,1.2424,1.2424,1.24235,1.24235,15900000.0
2005-07-06 02:10:00,1.24242,1.2426,1.24242,1.24257,75200002.0
2005-07-06 02:11:00,1.2426,1.2426,1.24255,1.2426,71700001.0
2005-07-06 02:12:00,1.24244,1.24263,1.24238,1.24238,127400000.0
2005-07-06 02:13:00,1.2426,1.2426,1.2426,1.2426,9500000.0
2005-07-06 02:14:00,1.24257,1.24257,1.24253,1.24253,3200000.0
2005-07-06 02:15:00,1.24252,1.24252,1.24234,1.24238,34000000.0
2005-07-06 02:16:00,1.24233,1.24237,1.24233,1.24237,55799999.0
2005-07-06 02:17:00,1.24245,1.24245,1.24242,1.24242,23100001.0
2005-07-06 02:18:00,1.24228,1.24228,1.24227,1.24227,14700000.0
2005-07-06 02:19:00,1.24212,1.24222,1.2421,1.2422,83900002.0
2005-07-06 02:20:00,1.24215,1.24228,1.24215,1.24225,61099998.0
2005-07-06 02:21:00,1.24217,1.24225,1.24217,1.24221,63300001.0
2005-07-06 02:22:00,1.24207,1.24225,1.24192,1.24225,48100000.0
2005-07-06 02:23:00,1.24218,1.24225,1.2421,1.24225,124600002.0
2005-07-06 02:24:00,1.2422,1.2422,1.24215,1.24215,39100000.0
2005-07-06 02:25:00,1.24183,1.24221,1.24183,1.24221,56200000.0
2005-07-06 02:26:00,1.2422,1.2422,1.24215,1.24215,48600000.0
2005-07-06 02:27:00,1.2422,1.2422,1.2422,1.2422,9600000.0
2005-07-06 02:28:00,1.24211,1.24216,1.24208,1.2421,116699999.0
2005-07-06 02:29:00,1.24215,1.24225,1.24213,1.2422,79100000.0
2005-07-06 02:30:00,1.24204,1.24204,1.24188,1.2419,50000001.0
2005-07-06 02:31:00,1.2422,1.24225,1.24218,1.24218,11500000.0
2005-07-06 02:32:00,1.24225,1.24225,1.2422,1.2422,33500000.0
2005-07-06 02:33:00,1.24207,1.24207,1.24188,1.24197,62100000.0
2005-07-06 02:34:00,1.24216,1.24216,1.24209,1.24212,62900000.0
2005-07-06 02:35:00,1.24218,1.24218,1.24212,1.24212,23300000.0
2005-07-06 02:36:00,1.2422,1.2422,1.2422,1.2422,27300000.0
2005-07-06 02:37:00,1.24203,1.24213,1.24182,1.24209,82900000.0
2005-07-06 02:38:00,1.24215,1.2422,1.24215,1.2422,95700000.0
2005-07-06 02:39:00,1.2422,1.24225,1.24213,1.24225,20000000.0
2005-07-06 02:40:00,1.24203,1.24232,1.24193,1.24223,121200000.0
2005-07-06 02:41:00,1.24213,1.24213,1.24193,1.24194,51500000.0
2005-07-06 02:42:00,1.24202,1.24212,1.24202,1.24212,59500000.0
2005-07-06 02:43:00,1.24218,1.24231,1.24216,1.24229,109199998.0
2005-07-06 02:44:00,1.24223,1.24231,1.24208,1.24209,71800000.0
2005-07-06 02:45:00,1.24225,1.24225,1.24225,1.24225,12700000.0
2005-07-06 02:46:00,1.24225,1.24225,1.24225,1.24225,4000000.0
2005-07-06 02:47:00,1.24217,1.24217,1.24206,1.24206,32100000.0
2005-07-06 02:48:00,1.24202,1.24205,1.24195,1.242,108399999.0
2005-07-06 02:49:00,1.24205,1.24205,1.242,1.242,18300000.0
2005-07-06 02:50:00,1.24186,1.24187,1.24167,1.24187,65199999.0
2005-07-06 02:51:00,1.24199,1.24214,1.24199,1.24209,55200003.0
2005-07-06 02:52:00,1.24217,1.24217,1.24205,1.24213,126100000.0
2005-07-06 02:53:00,1.24198,1.24218,1.24198,1.24218,65600001.0
2005-07-06 02:54:00,1.24209,1.24209,1.24201,1.24201,10600000.0
2005-07-06 02:55:00,1.24188,1.24212,1.24181,1.24198,135399998.0
2005-07-06 02:56:00,1.24201,1.24201,1.24194,1.24194,17500000.0
2005-07-06 02:57:00,1.24163,1.24194,1.24155,1.24186,80400001.0
2005-07-06 02:58:00,1.2419,1.2419,1.24185,1.24185,23000000.0
2005-07-06 02:59:00,1.24192,1.24192,1.24171,1.24174,72300001.0
2005-07-06 03:00:00,1.2417,1.24175,1.2416,1.24175,64500000.0
2005-07-06 03:01:00,1.2417,1.2417,1.2417,1.2417,33100000.0
2005-07-06 03:02:00,1.24173,1.24174,1.24156,1.24167,155600003.0
2005-07-06 03:03:00,1.24165,1.24168,1.24157,1.24163,56499999.0
2005-07-06 03:04:00,1.2417,1.24177,1.24164,1.24164,100800000.0
2005-07-06 03:05:00,1.24165,1.24168,1.24155,1.24155,43200000.0
2005-07-06 03:06:00,1.24157,1.24167,1.24157,1.24167,41299999.0
2005-07-06 03:07:00,1.24168,1.24168,1.24168,1.24168,6400000.0
2005-07-06 03:08:00,1.24138,1.24156,1.24137,1.24156,63200000.0
2005-07-06 03:09:00,1.2417,1.24175,1.24165,1.2417,57599999.0
2005-07-06 03:10:00,1.24167,1.24167,1.24167,1.24167,6500000.0
2005-07-06 03:11:00,1.24143,1.24163,1.2414,1.24153,115000001.0
2005-07-06 03:12:00,1.24177,1.24195,1.24177,1.24195,34999999.0
2005-07-06 03:13:00,1.24167,1.24192,1.2416,1.24182,143300001.0
2005-07-06 03:14:00,1.24205,1.24216,1.24205,1.24205,97900001.0
2005-07-06 03:15:00,1.24205,1.2421,1.24203,1.24203,77400001.0
2005-07-06 03:16:00,1.2421,1.24218,1.2421,1.24218,22500000.0
2005-07-06 03:17:00,1.24192,1.24195,1.24185,1.24185,141700000.0
2005-07-06 03:18:00,1.24215,1.24215,1.24202,1.24213,144900001.0
2005-07-06 03:19:00,1.24207,1.24218,1.24207,1.24218,21800000.0
2005-07-06 03:20:00,1.24222,1.24231,1.24215,1.24223,71500000.0
2005-07-06 03:21:00,1.24221,1.24221,1.24211,1.24217,49400000.0
2005-07-06 03:22:00,1.2421,1.2421,1.24202,1.2421,133600000.0
2005-07-06 03:23:00,1.24181,1.24208,1.24181,1.24185,92200002.0
2005-07-06 03:24:00,1.24211,1.24216,1.24211,1.24216,57400000.0
2005-07-06 03:25:00,1.24218,1.24222,1.2421,1.24222,39000000.0
2005-07-06 03:26:00,1.24223,1.24225,1.24215,1.2422,113800001.0
2005-07-06 03:27:00,1.24218,1.2422,1.24218,1.2422,26500000.0
2005-07-06 03:28:00,1.24209,1.24209,1.24201,1.24201,32800000.0
2005-07-06 03:29:00,1.2419,1.2419,1.2418,1.24182,65099999.0
2005-07-06 03:30:00,1.2419,1.24198,1.24185,1.24185,78090000.0
2005-07-06 03:31:00,1.24183,1.24183,1.24168,1.24175,66300000.0
2005-07-06 03:32:00,1.24174,1.24176,1.24174,1.24176,36599999.0
2005-07-06 03:33:00,1.24168,1.24182,1.24168,1.24182,103700004.0
2005-07-06 03:34:00,1.24185,1.24198,1.24185,1.24198,9300000.0
2005-07-06 03:35:00,1.24167,1.24194,1.24154,1.24194,63900000.0
2005-07-06 03:36:00,1.24193,1.24205,1.24193,1.24205,68800000.0
2005-07-06 03:37:00,1.242,1.242,1.242,1.242,28299999.0
2005-07-06 03:38:00,1.24188,1.24192,1.24188,1.24192,38900000.0
2005-07-06 03:39:00,1.2418,1.24185,1.24178,1.2418,87000002.0
2005-07-06 03:40:00,1.24175,1.24185,1.24175,1.2418,102800001.0
2005-07-06 03:41:00,1.24137,1.24186,1.24131,1.24167,160599998.0
2005-07-06 03:42:00,1.24175,1.2418,1.24175,1.2418,24900000.0
2005-07-06 03:43:00,1.24195,1.24195,1.24182,1.24182,117200003.0
2005-07-06 03:44:00,1.24167,1.24185,1.24164,1.24164,82600001.0
2005-07-06 03:45:00,1.24189,1.24204,1.24189,1.24195,152299998.0
2005-07-06 03:46:00,1.24196,1.24197,1.24196,1.24197,52399999.0
2005-07-06 03:47:00,1.24187,1.24193,1.24185,1.24193,206700007.0
2005-07-06 03:48:00,1.24169,1.24179,1.24165,1.24166,113200001.0
2005-07-06 03:49:00,1.2419,1.24193,1.24185,1.24185,46200000.0
2005-07-06 03:50:00,1.24185,1.24195,1.24185,1.24195,3200000.0
2005-07-06 03:51:00,1.24167,1.24175,1.24157,1.24166,26300000.0
2005-07-06 03:52:00,1.24185,1.24185,1.24185,1.24185,3200000.0
2005-07-06 03:53:00,1.24195,1.24195,1.24185,1.24195,24000000.0
2005-07-06 03:54:00,1.24192,1.24194,1.24172,1.24178,174799995.0
2005-07-06 03:55:00,1.24186,1.24186,1.24184,1.24184,66799999.0
2005-07-06 03:56:00,1.2416,1.24177,1.24153,1.24177,142200000.0
2005-07-06 03:57:00,1.2418,1.2418,1.2418,1.2418,6400000.0
2005-07-06 03:58:00,1.2417,1.2417,1.24143,1.24165,100600001.0
2005-07-06 03:59:00,1.24185,1.24185,1.24185,1.24185,21299999.0
2005-07-06 04:00:00,1.24157,1.24172,1.24157,1.24169,66700002.0
2005-07-06 04:01:00,1.24185,1.24185,1.24172,1.24172,54799999.0
2005-07-06 04:02:00,1.24192,1.24198,1.24192,1.24198,19900000.0
2005-07-06 04:03:00,1.24191,1.24191,1.24189,1.24189,53400000.0
2005-07-06 04:04:00,1.24195,1.24204,1.24188,1.24188,90500001.0
2005-07-06 04:05:00,1.24169,1.24185,1.24161,1.24161,110499999.0
2005-07-06 04:06:00,1.24194,1.24198,1.24188,1.24198,10900000.0
2005-07-06 04:07:00,1.242,1.24205,1.24195,1.24205,80300000.0
2005-07-06 04:08:00,1.24195,1.242,1.24195,1.242,20099999.0
2005-07-06 04:09:00,1.24184,1.24188,1.24177,1.24177,85399999.0
2005-07-06 04:10:00,1.242,1.242,1.2419,1.242,107500000.0
2005-07-06 04:11:00,1.24195,1.242,1.24195,1.242,46199998.0
2005-07-06 04:12:00,1.24202,1.24205,1.24195,1.242,190500003.0
2005-07-06 04:13:00,1.24195,1.24195,1.24174,1.24194,62200000.0
2005-07-06 04:14:00,1.24197,1.24204,1.2419,1.24195,85600002.0
2005-07-06 04:15:00,1.24196,1.24196,1.24184,1.24184,12100000.0
2005-07-06 04:16:00,1.24189,1.24196,1.24189,1.24196,3000000.0
2005-07-06 04:17:00,1.24191,1.24209,1.24191,1.24198,150100002.0
2005-07-06 04:18:00,1.242,1.24202,1.242,1.24202,47399999.0
2005-07-06 04:19:00,1.24195,1.24205,1.2418,1.2418,45200000.0
2005-07-06 04:20:00,1.24185,1.24194,1.2417,1.24188,84700000.0
2005-07-06 04:21:00,1.24195,1.24199,1.24187,1.2419,88200002.0
2005-07-06 04:22:00,1.24185,1.24195,1.24182,1.24192,98499998.0
2005-07-06 04:23:00,1.24193,1.24195,1.24192,1.24194,78700000.0
2005-07-06 04:24:00,1.2419,1.2419,1.2417,1.24173,31900000.0
2005-07-06 04:25:00,1.242,1.242,1.242,1.242,12900000.0
2005-07-06 04:26:00,1.24195,1.24195,1.24195,1.24195,27100000.0
2005-07-06 04:27:00,1.24184,1.24193,1.24177,1.24187,111600001.0
2005-07-06 04:28:00,1.2419,1.2419,1.2419,1.2419,16000000.0
2005-07-06 04:29:00,1.242,1.24202,1.2419,1.24195,79300001.0
2005-07-06 04:30:00,1.24179,1.24195,1.24174,1.2418,84999999.0
2005-07-06 04:31:00,1.24205,1.24205,1.24195,1.242,54000000.0
2005-07-06 04:32:00,1.24192,1.24202,1.24192,1.242,66300001.0
2005-07-06 04:33:00,1.24175,1.2419,1.24175,1.2419,74900000.0
2005-07-06 04:34:00,1.24198,1.24203,1.2419,1.24198,83700000.0
2005-07-06 04:35:00,1.24202,1.24202,1.242,1.242,13700000.0
2005-07-06 04:36:00,1.24197,1.24198,1.24194,1.24197,80000000.0
2005-07-06 04:37:00,1.24161,1.2419,1.24161,1.2419,32600000.0
2005-07-06 04:38:00,1.2419,1.24195,1.24187,1.2419,83000002.0
2005-07-06 04:39:00,1.24188,1.2419,1.24188,1.2419,31100001.0
2005-07-06 04:40:00,1.24181,1.24181,1.24164,1.24164,74000001.0
2005-07-06 04:41:00,1.24187,1.24189,1.24139,1.24142,75600000.0
2005-07-06 04:42:00,1.24166,1.24166,1.24164,1.24164,48100001.0
2005-07-06 04:43:00,1.2416,1.2417,1.24153,1.24167,172300002.0
2005-07-06 04:44:00,1.24168,1.24171,1.24158,1.24171,131500001.0
2005-07-06 04:45:00,1.24147,1.24147,1.24113,1.2412,70700001.0
2005-07-06 04:46:00,1.24168,1.24168,1.24158,1.24161,104200000.0
2005-07-06 04:47:00,1.24138,1.24148,1.24124,1.24148,122099999.0
2005-07-06 04:48:00,1.2416,1.2416,1.24155,1.24155,37600000.0
2005-07-06 04:49:00,1.2416,1.2416,1.24152,1.24155,124500001.0
2005-07-06 04:50:00,1.24157,1.24167,1.24155,1.24155,126300001.0
2005-07-06 04:51:00,1.24148,1.24148,1.24125,1.24148,34200000.0
2005-07-06 04:52:00,1.2416,1.2416,1.2415,1.24157,68700001.0
2005-07-06 04:53:00,1.24157,1.24165,1.24155,1.2416,40000000.0
2005-07-06 04:54:00,1.24145,1.24161,1.2414,1.24161,94200002.0
2005-07-06 04:55:00,1.24155,1.24165,1.24155,1.24162,53400000.0
2005-07-06 04:56:00,1.24155,1.24165,1.24152,1.2416,76200000.0
2005-07-06 04:57:00,1.24152,1.24154,1.2413,1.24148,201699998.0
2005-07-06 04:58:00,1.2416,1.2416,1.2416,1.2416,53700000.0
2005-07-06 04:59:00,1.24157,1.2416,1.24152,1.24157,74400000.0
2005-07-06 05:00:00,1.2416,1.2416,1.2415,1.2415,12300000.0
2005-07-06 05:01:00,1.2416,1.2416,1.24155,1.2416,65900002.0
2005-07-06 05:02:00,1.24165,1.242,1.24165,1.2419,32800000.0
2005-07-06 05:03:00,1.24192,1.24195,1.24192,1.24195,29500000.0
2005-07-06 05:04:00,1.24185,1.24195,1.24185,1.2419,63300001.0
2005-07-06 05:05:00,1.24168,1.2418,1.24156,1.24167,145000001.0
2005-07-06 05:06:00,1.2419,1.2419,1.2419,1.2419,800000.0
2005-07-06 05:07:00,1.24201,1.24201,1.24191,1.242,78099999.0
2005-07-06 05:08:00,1.24182,1.24184,1.24158,1.24182,166100003.0
2005-07-06 05:09:00,1.242,1.24205,1.24192,1.24193,44000000.0
2005-07-06 05:10:00,1.24195,1.242,1.24192,1.24198,154800003.0
2005-07-06 05:11:00,1.24229,1.24238,1.24229,1.24238,15200000.0
2005-07-06 05:12:00,1.24279,1.24279,1.24244,1.24244,69699998.0
2005-07-06 05:13:00,1.24218,1.2422,1.24214,1.24217,52600001.0
2005-07-06 05:14:00,1.24222,1.24222,1.24215,1.2422,37499999.0
2005-07-06 05:15:00,1.24215,1.2422,1.24213,1.24213,87400000.0
2005-07-06 05:16:00,1.24225,1.24228,1.24215,1.24215,154700000.0
2005-07-06 05:17:00,1.2422,1.24222,1.24215,1.24215,57500000.0
2005-07-06 05:18:00,1.24225,1.2426,1.24206,1.24206,39500000.0
2005-07-06 05:19:00,1.24223,1.24223,1.24219,1.24219,47000000.0
2005-07-06 05:20:00,1.24203,1.24215,1.24203,1.24215,73199999.0
2005-07-06 05:21:00,1.2423,1.2423,1.2423,1.2423,37500002.0
2005-07-06 05:22:00,1.24232,1.24237,1.2423,1.24231,117200002.0
2005-07-06 05:23:00,1.24226,1.24228,1.24219,1.24219,124500001.0
2005-07-06 05:24:00,1.24225,1.24225,1.24225,1.24225,12700000.0
2005-07-06 05:25:00,1.24213,1.24213,1.24187,1.24199,79100000.0
2005-07-06 05:26:00,1.2422,1.24225,1.24215,1.24215,23300000.0
2005-07-06 05:27:00,1.24215,1.2422,1.24215,1.2422,23900000.0
2005-07-06 05:28:00,1.2422,1.2422,1.2422,1.2422,40199999.0
2005-07-06 05:29:00,1.2422,1.2422,1.24215,1.24217,110600000.0
2005-07-06 05:30:00,1.24212,1.2422,1.24212,1.24215,129800001.0
2005-07-06 05:31:00,1.2422,1.24225,1.24212,1.2422,60100001.0
2005-07-06 05:32:00,1.24222,1.24222,1.24215,1.24218,81699997.0
2005-07-06 05:33:00,1.24228,1.2423,1.24222,1.24223,29200001.0
2005-07-06 05:34:00,1.24217,1.24226,1.24217,1.2422,33500000.0
2005-07-06 05:35:00,1.24232,1.2425,1.24232,1.24237,163799999.0
2005-07-06 05:36:00,1.2424,1.24245,1.2424,1.24245,35800000.0
2005-07-06 05:37:00,1.24215,1.24231,1.24212,1.24213,161900002.0
2005-07-06 05:38:00,1.24236,1.24236,1.24219,1.24219,65499999.0
2005-07-06 05:39:00,1.2423,1.2423,1.24223,1.24228,154900003.0
2005-07-06 05:40:00,1.24213,1.24215,1.24179,1.24187,173800000.0
2005-07-06 05:41:00,1.24223,1.24225,1.2422,1.24225,41500000.0
2005-07-06 05:42:00,1.24218,1.24234,1.24218,1.24232,103700000.0
2005-07-06 05:43:00,1.24222,1.24238,1.24222,1.24238,10800000.0
2005-07-06 05:44:00,1.24217,1.24224,1.24191,1.24215,141200000.0
2005-07-06 05:45:00,1.2422,1.24235,1.2422,1.24225,120900002.0
2005-07-06 05:46:00,1.24216,1.24216,1.24185,1.24185,81589998.0
2005-07-06 05:47:00,1.2423,1.24232,1.24222,1.2423,78600003.0
2005-07-06 05:48:00,1.24225,1.2423,1.24225,1.2423,4800000.0
2005-07-06 05:49:00,1.2423,1.24233,1.2423,1.24233,48000000.0
2005-07-06 05:50:00,1.2421,1.24221,1.24207,1.24221,93700000.0
2005-07-06 05:51:00,1.2422,1.24235,1.2422,1.24225,57700001.0
2005-07-06 05:52:00,1.24235,1.24235,1.24222,1.24222,101099999.0
2005-07-06 05:53:00,1.24203,1.24215,1.24202,1.24215,96600000.0
2005-07-06 05:54:00,1.24235,1.24235,1.2423,1.2423,39500000.0
2005-07-06 05:55:00,1.2423,1.24232,1.24225,1.24232,149199997.0
2005-07-06 05:56:00,1.24224,1.24224,1.24222,1.24222,25500000.0
2005-07-06 05:57:00,1.24187,1.24217,1.24187,1.24211,113300000.0
2005-07-06 05:58:00,1.2422,1.24225,1.24215,1.24215,55500000.0
2005-07-06 05:59:00,1.24215,1.24215,1.24215,1.24215,34000001.0
2005-07-06 06:00:00,1.24218,1.24218,1.24215,1.24218,42600001.0
2005-07-06 06:01:00,1.2422,1.24225,1.2421,1.2422,16900000.0
2005-07-06 06:02:00,1.24215,1.24225,1.2421,1.24215,80800002.0
2005-07-06 06:03:00,1.24215,1.24228,1.24215,1.24228,132699999.0
2005-07-06 06:04:00,1.24233,1.24251,1.24233,1.24251,90000001.0
2005-07-06 06:05:00,1.24272,1.24277,1.24262,1.24262,69900002.0
2005-07-06 06:06:00,1.24256,1.24256,1.24237,1.24237,120999997.0
2005-07-06 06:07:00,1.24239,1.24239,1.24222,1.24228,81699998.0
2005-07-06 06:08:00,1.2424,1.24245,1.24238,1.24242,39000000.0
2005-07-06 06:09:00,1.2424,1.2424,1.24235,1.24235,114199999.0
2005-07-06 06:10:00,1.24243,1.24243,1.2422,1.24238,72800002.0
2005-07-06 06:11:00,1.24235,1.24245,1.24235,1.24238,99500001.0
2005-07-06 06:12:00,1.2424,1.24276,1.24226,1.24235,139600004.0
2005-07-06 06:13:00,1.24231,1.24234,1.24231,1.24234,12000000.0
2005-07-06 06:14:00,1.24217,1.24222,1.24202,1.24222,40300000.0
2005-07-06 06:15:00,1.2423,1.24235,1.24222,1.24235,120700000.0
2005-07-06 06:16:00,1.2423,1.24235,1.24225,1.24233,146500003.0
2005-07-06 06:17:00,1.24237,1.24261,1.24237,1.24244,19800000.0
2005-07-06 06:18:00,1.24229,1.24243,1.24198,1.24231,157000000.0
2005-07-06 06:19:00,1.24245,1.24245,1.24237,1.2424,144900001.0
2005-07-06 06:20:00,1.24237,1.2424,1.24237,1.2424,74799999.0
2005-07-06 06:21:00,1.24212,1.24226,1.24203,1.24211,76399999.0
2005-07-06 06:22:00,1.24242,1.24243,1.24238,1.24243,45200002.0
2005-07-06 06:23:00,1.24235,1.2424,1.24235,1.2424,55900000.0
2005-07-06 06:24:00,1.2424,1.24242,1.24235,1.2424,140700002.0
2005-07-06 06:25:00,1.24217,1.24226,1.24207,1.24223,115699999.0
2005-07-06 06:26:00,1.24238,1.24247,1.24235,1.24235,33500000.0
2005-07-06 06:27:00,1.2424,1.2424,1.24235,1.24238,43000000.0
2005-07-06 06:28:00,1.24235,1.24245,1.2423,1.2423,68600000.0
2005-07-06 06:29:00,1.24235,1.24245,1.24235,1.2424,158199998.0
2005-07-06 06:30:00,1.24242,1.24242,1.24242,1.24242,3200000.0
2005-07-06 06:31:00,1.2424,1.24245,1.24235,1.24235,142599998.0
2005-07-06 06:32:00,1.24237,1.24237,1.24233,1.24233,72500000.0
2005-07-06 06:33:00,1.2423,1.2423,1.2422,1.2422,36199999.0
2005-07-06 06:34:00,1.24226,1.24226,1.24222,1.24222,56399998.0
2005-07-06 06:35:00,1.24215,1.24225,1.24215,1.24215,64699999.0
2005-07-06 06:36:00,1.24195,1.2421,1.24183,1.2419,121099999.0
2005-07-06 06:37:00,1.2422,1.24222,1.24215,1.2422,60400000.0
2005-07-06 06:38:00,1.24228,1.24228,1.2422,1.2422,75400001.0
2005-07-06 06:39:00,1.24218,1.2422,1.24215,1.2422,45599999.0
2005-07-06 06:40:00,1.24205,1.2422,1.24197,1.2422,78200002.0
2005-07-06 06:41:00,1.24222,1.24231,1.24216,1.24229,107399999.0
2005-07-06 06:42:00,1.2423,1.24235,1.24222,1.2423,140800001.0
2005-07-06 06:43:00,1.24232,1.2425,1.24232,1.2425,61800000.0
2005-07-06 06:44:00,1.24232,1.24242,1.24232,1.24235,64200001.0
2005-07-06 06:45:00,1.24232,1.24232,1.24215,1.24215,163999999.0
2005-07-06 06:46:00,1.24248,1.24248,1.24242,1.24244,61000001.0
2005-07-06 06:47:00,1.2422,1.24253,1.2422,1.24235,145899999.0
2005-07-06 06:48:00,1.2425,1.24253,1.24245,1.24253,168200003.0
2005-07-06 06:49:00,1.24245,1.24245,1.24245,1.24245,4800000.0
2005-07-06 06:50:00,1.24249,1.24249,1.24241,1.24241,23300000.0
2005-07-06 06:51:00,1.24238,1.2424,1.2421,1.2424,57899997.0
2005-07-06 06:52:00,1.2424,1.24245,1.2423,1.24235,138300001.0
2005-07-06 06:53:00,1.24238,1.24238,1.24238,1.24238,27700001.0
2005-07-06 06:54:00,1.24227,1.24232,1.24208,1.24226,104100001.0
2005-07-06 06:55:00,1.24245,1.24245,1.2424,1.2424,32300000.0
2005-07-06 06:56:00,1.24218,1.24236,1.24218,1.24236,133800001.0
2005-07-06 06:57:00,1.2424,1.2424,1.24235,1.24235,37700002.0
2005-07-06 06:58:00,1.2424,1.2424,1.2424,1.2424,19200000.0
2005-07-06 06:59:00,1.2423,1.24245,1.2423,1.2424,143800000.0
2005-07-06 07:00:00,1.2422,1.24233,1.2422,1.24224,58600000.0
2005-07-06 07:01:00,1.24245,1.24245,1.24235,1.24235,126700001.0
2005-07-06 07:02:00,1.24236,1.24236,1.24226,1.24226,31100000.0
2005-07-06 07:03:00,1.24225,1.24225,1.24215,1.2422,104500000.0
2005-07-06 07:04:00,1.24215,1.2422,1.2421,1.2422,37800000.0
2005-07-06 07:05:00,1.24212,1.2422,1.24212,1.2422,20000000.0
2005-07-06 07:06:00,1.24225,1.24225,1.24215,1.2422,76999999.0
2005-07-06 07:07:00,1.24222,1.24226,1.24222,1.24222,31299999.0
2005-07-06 07:08:00,1.24234,1.24235,1.24218,1.24235,108100001.0
2005-07-06 07:09:00,1.24235,1.24245,1.24235,1.24235,132399999.0
2005-07-06 07:10:00,1.2424,1.24244,1.24207,1.24216,63300000.0
2005-07-06 07:11:00,1.2424,1.2424,1.2424,1.2424,8700000.0
2005-07-06 07:12:00,1.24235,1.24245,1.24235,1.24238,57400001.0
2005-07-06 07:13:00,1.24238,1.24261,1.24229,1.24261,115400001.0
2005-07-06 07:14:00,1.24262,1.24262,1.2425,1.2425,44500000.0
2005-07-06 07:15:00,1.24246,1.2425,1.24243,1.24243,70500000.0
2005-07-06 07:16:00,1.24238,1.24244,1.24226,1.24226,141299999.0
2005-07-06 07:17:00,1.24227,1.2423,1.24227,1.2423,40800000.0
2005-07-06 07:18:00,1.24226,1.24236,1.24226,1.24236,177899998.0
2005-07-06 07:19:00,1.24235,1.2424,1.24235,1.2424,47600001.0
2005-07-06 07:20:00,1.24229,1.24236,1.24201,1.24201,81199999.0
2005-07-06 07:21:00,1.24237,1.24245,1.24235,1.2424,150199997.0
2005-07-06 07:22:00,1.24235,1.2424,1.24235,1.2424,46800000.0
2005-07-06 07:23:00,1.24226,1.24236,1.24216,1.24231,108200000.0
2005-07-06 07:24:00,1.24242,1.24242,1.24235,1.24235,42400002.0
2005-07-06 07:25:00,1.2424,1.24245,1.24235,1.24235,118300000.0
2005-07-06 07:26:00,1.24233,1.24237,1.24223,1.24237,110300000.0
2005-07-06 07:27:00,1.2424,1.2424,1.24238,1.24238,7200000.0
2005-07-06 07:28:00,1.24237,1.24246,1.24227,1.2423,105199998.0
2005-07-06 07:29:00,1.24232,1.2424,1.24232,1.2424,58800002.0
2005-07-06 07:30:00,1.24213,1.2424,1.24209,1.24232,129999999.0
2005-07-06 07:31:00,1.2424,1.24245,1.24232,1.2424,178100003.0
2005-07-06 07:32:00,1.24241,1.24241,1.24234,1.24234,27100001.0
2005-07-06 07:33:00,1.24231,1.24233,1.24206,1.24228,157699998.0
2005-07-06 07:34:00,1.24227,1.24245,1.24227,1.24245,84400001.0
2005-07-06 07:35:00,1.24243,1.24247,1.24241,1.24241,14900000.0
2005-07-06 07:36:00,1.24241,1.24244,1.24232,1.24244,107199999.0
2005-07-06 07:37:00,1.24249,1.24249,1.24243,1.24243,9600000.0
2005-07-06 07:38:00,1.24238,1.24238,1.2422,1.24233,116400001.0
2005-07-06 07:39:00,1.24226,1.24235,1.24226,1.24235,88300002.0
2005-07-06 07:40:00,1.24222,1.24232,1.24214,1.24226,81200000.0
2005-07-06 07:41:00,1.24238,1.24238,1.24228,1.24232,129300003.0
2005-07-06 07:42:00,1.24235,1.24244,1.24233,1.24244,43800001.0
2005-07-06 07:43:00,1.24237,1.24242,1.24227,1.24227,127800001.0
2005-07-06 07:44:00,1.2423,1.24235,1.2422,1.24235,95700002.0
2005-07-06 07:45:00,1.24222,1.24237,1.24222,1.24235,64599999.0
2005-07-06 07:46:00,1.24227,1.2423,1.24227,1.2423,9600000.0
2005-07-06 07:47:00,1.24225,1.2423,1.24225,1.2423,30300000.0
2005-07-06 07:48:00,1.2423,1.24235,1.2423,1.2423,85500001.0
2005-07-06 07:49:00,1.2423,1.24235,1.24225,1.2423,35200000.0
2005-07-06 07:50:00,1.24232,1.24238,1.24225,1.24236,108700002.0
2005-07-06 07:51:00,1.2423,1.24232,1.24225,1.24225,120299999.0
2005-07-06 07:52:00,1.2422,1.2422,1.24197,1.2422,99999999.0
2005-07-06 07:53:00,1.24207,1.24207,1.2418,1.24196,109900001.0
2005-07-06 07:54:00,1.242,1.24205,1.24195,1.24195,47699999.0
2005-07-06 07:55:00,1.242,1.24205,1.24192,1.24205,76000000.0
2005-07-06 07:56:00,1.24207,1.24207,1.24207,1.24207,800000.0
2005-07-06 07:57:00,1.242,1.242,1.24198,1.24198,1700000.0
2005-07-06 07:58:00,1.24202,1.24208,1.24199,1.24208,71200002.0
2005-07-06 07:59:00,1.24183,1.24195,1.24172,1.24192,93699999.0
2005-07-06 08:00:00,1.24205,1.24215,1.24205,1.24215,173500003.0
2005-07-06 08:01:00,1.24205,1.24215,1.24205,1.24215,23200000.0
2005-07-06 08:02:00,1.24209,1.2422,1.24201,1.24211,135200002.0
2005-07-06 08:03:00,1.24207,1.24215,1.24205,1.24215,53000001.0
2005-07-06 08:04:00,1.24209,1.2422,1.24208,1.24217,79200001.0
2005-07-06 08:05:00,1.24212,1.24214,1.242,1.24208,134899999.0
2005-07-06 08:06:00,1.24208,1.24208,1.24182,1.24182,59400002.0
2005-07-06 08:07:00,1.24171,1.24178,1.24168,1.24178,103600000.0
2005-07-06 08:08:00,1.24191,1.24215,1.24191,1.2421,86500001.0
2005-07-06 08:09:00,1.24225,1.24225,1.24212,1.24212,85199999.0
2005-07-06 08:10:00,1.24215,1.24222,1.24201,1.24222,115000001.0
2005-07-06 08:11:00,1.24207,1.24215,1.24183,1.24183,197000003.0
2005-07-06 08:12:00,1.24175,1.24186,1.24169,1.24177,196100007.0
2005-07-06 08:13:00,1.24183,1.24187,1.24175,1.24175,31100000.0
2005-07-06 08:14:00,1.24185,1.24221,1.24185,1.24221,36000000.0
2005-07-06 08:15:00,1.2423,1.24233,1.24225,1.24225,45000002.0
2005-07-06 08:16:00,1.2423,1.2423,1.24225,1.24225,15100000.0
2005-07-06 08:17:00,1.2423,1.2423,1.24225,1.24227,70999999.0
2005-07-06 08:18:00,1.24205,1.24208,1.24149,1.24183,103500000.0
2005-07-06 08:19:00,1.24235,1.24235,1.2423,1.24235,64200001.0
2005-07-06 08:20:00,1.24231,1.24238,1.24231,1.24238,139900004.0
2005-07-06 08:21:00,1.24243,1.24243,1.24227,1.24231,141500000.0
2005-07-06 08:22:00,1.24227,1.24227,1.24199,1.2421,60100000.0
2005-07-06 08:23:00,1.2423,1.24235,1.24225,1.2423,116100000.0
2005-07-06 08:24:00,1.24227,1.2423,1.24225,1.2423,63800000.0
2005-07-06 08:25:00,1.2423,1.2423,1.24222,1.2423,83800000.0
2005-07-06 08:26:00,1.24226,1.24229,1.24226,1.24229,35900000.0
2005-07-06 08:27:00,1.24211,1.24226,1.24207,1.24216,45099999.0
2005-07-06 08:28:00,1.24205,1.24205,1.24193,1.242,8000000.0
2005-07-06 08:29:00,1.24194,1.242,1.24194,1.24195,32100000.0
2005-07-06 08:30:00,1.24203,1.24213,1.24203,1.2421,58700000.0
2005-07-06 08:31:00,1.24217,1.24226,1.24213,1.24213,65499999.0
2005-07-06 08:32:00,1.24213,1.24213,1.24189,1.24191,139400002.0
2005-07-06 08:33:00,1.24186,1.24202,1.24186,1.24202,76600000.0
2005-07-06 08:34:00,1.24203,1.2421,1.24194,1.2421,63000000.0
2005-07-06 08:35:00,1.24218,1.24218,1.24205,1.24213,112300001.0
2005-07-06 08:36:00,1.24209,1.24209,1.24199,1.24199,19200000.0
2005-07-06 08:37:00,1.24192,1.24192,1.24188,1.24188,8000000.0
2005-07-06 08:38:00,1.24185,1.24195,1.24185,1.24187,92100003.0
2005-07-06 08:39:00,1.24185,1.242,1.24185,1.24197,50500000.0
2005-07-06 08:40:00,1.24195,1.24198,1.24195,1.24198,44700000.0
2005-07-06 08:41:00,1.24205,1.24219,1.24201,1.24201,54500000.0
2005-07-06 08:42:00,1.24205,1.2421,1.24205,1.2421,53500000.0
2005-07-06 08:43:00,1.2422,1.24224,1.24209,1.24209,63100001.0
2005-07-06 08:44:00,1.24223,1.24223,1.24222,1.24222,55300000.0
2005-07-06 08:45:00,1.24225,1.24225,1.24215,1.2422,75100001.0
2005-07-06 08:46:00,1.24222,1.24231,1.24216,1.24216,130699998.0
2005-07-06 08:47:00,1.24222,1.24229,1.24218,1.2422,114499997.0
2005-07-06 08:48:00,1.24222,1.24228,1.24219,1.24219,142300002.0
2005-07-06 08:49:00,1.24232,1.24232,1.2422,1.2422,95400000.0
2005-07-06 08:50:00,1.24217,1.2423,1.24217,1.24227,86900000.0
2005-07-06 08:51:00,1.2422,1.24224,1.2422,1.24224,66100001.0
2005-07-06 08:52:00,1.24225,1.2423,1.24216,1.2423,74100000.0
2005-07-06 08:53:00,1.24232,1.24241,1.2423,1.24237,137500001.0
2005-07-06 08:54:00,1.24236,1.24247,1.24236,1.24247,105100000.0
2005-07-06 08:55:00,1.24237,1.24237,1.24216,1.24232,82599998.0
2005-07-06 08:56:00,1.24201,1.24211,1.24188,1.24208,180300004.0
2005-07-06 08:57:00,1.24232,1.24239,1.24226,1.24233,77800000.0
2005-07-06 08:58:00,1.24239,1.24244,1.24228,1.24232,61400000.0
2005-07-06 08:59:00,1.24231,1.24239,1.24231,1.24238,74000001.0
2005-07-06 09:00:00,1.24243,1.24261,1.24243,1.2426,76300000.0
2005-07-06 09:01:00,1.2428,1.2429,1.2428,1.2429,22300000.0
2005-07-06 09:02:00,1.24295,1.24295,1.24263,1.24266,91200000.0
2005-07-06 09:03:00,1.24275,1.24284,1.24247,1.24247,112599999.0
2005-07-06 09:04:00,1.24247,1.2426,1.24247,1.24247,48700000.0
2005-07-06 09:05:00,1.24227,1.24227,1.24197,1.24197,52000000.0
2005-07-06 09:06:00,1.24182,1.242,1.24182,1.24189,104100002.0
2005-07-06 09:07:00,1.24192,1.24223,1.24192,1.24223,105900001.0
2005-07-06 09:08:00,1.24216,1.24216,1.24194,1.24211,81599999.0
2005-07-06 09:09:00,1.24203,1.24205,1.24198,1.24199,73700000.0
2005-07-06 09:10:00,1.24183,1.24189,1.24168,1.24168,124099999.0
2005-07-06 09:11:00,1.24162,1.24173,1.24162,1.2417,110799999.0
2005-07-06 09:12:00,1.24177,1.24181,1.24177,1.24181,13600000.0
2005-07-06 09:13:00,1.2417,1.2417,1.24165,1.24165,25699999.0
2005-07-06 09:14:00,1.24175,1.24175,1.2417,1.2417,1300000.0
2005-07-06 09:15:00,1.2417,1.2417,1.24165,1.24165,60200002.0
2005-07-06 09:16:00,1.2417,1.2417,1.24167,1.24167,7200000.0
2005-07-06 09:17:00,1.24158,1.24171,1.24145,1.24158,45600000.0
2005-07-06 09:18:00,1.24162,1.24165,1.24162,1.24165,65299999.0
2005-07-06 09:19:00,1.24165,1.24175,1.24165,1.24165,44999999.0
2005-07-06 09:20:00,1.24167,1.24167,1.24156,1.24162,99499999.0
2005-07-06 09:21:00,1.24155,1.24155,1.24155,1.24155,6300000.0
2005-07-06 09:22:00,1.2416,1.2416,1.24158,1.24158,33499999.0
2005-07-06 09:23:00,1.24155,1.2416,1.24155,1.2416,8000000.0
2005-07-06 09:24:00,1.24161,1.24161,1.24145,1.24145,118100000.0
2005-07-06 09:25:00,1.24148,1.24149,1.24138,1.24142,73900002.0
2005-07-06 09:26:00,1.24155,1.24155,1.24146,1.24155,107100002.0
2005-07-06 09:27:00,1.2416,1.24165,1.2416,1.2416,65499999.0
2005-07-06 09:28:00,1.24152,1.24158,1.24146,1.24158,171699999.0
2005-07-06 09:29:00,1.24156,1.24158,1.24156,1.24158,17600000.0
2005-07-06 09:30:00,1.24158,1.24158,1.24141,1.24141,63200000.0
2005-07-06 09:31:00,1.24149,1.24149,1.24142,1.24142,59400001.0
2005-07-06 09:32:00,1.24152,1.24166,1.24149,1.24149,34100000.0
2005-07-06 09:33:00,1.24138,1.2415,1.24122,1.2413,159700002.0
2005-07-06 09:34:00,1.24142,1.24146,1.24142,1.24143,19200000.0
2005-07-06 09:35:00,1.2415,1.24155,1.2415,1.24155,72400001.0
2005-07-06 09:36:00,1.24121,1.24139,1.24106,1.24139,103899997.0
2005-07-06 09:37:00,1.2415,1.24155,1.24145,1.24145,114300001.0
2005-07-06 09:38:00,1.24115,1.24137,1.24106,1.24137,118600001.0
2005-07-06 09:39:00,1.24155,1.24169,1.24155,1.24156,72800000.0
2005-07-06 09:40:00,1.2415,1.24155,1.2415,1.24155,74299999.0
2005-07-06 09:41:00,1.24142,1.2415,1.24142,1.24145,113500000.0
2005-07-06 09:42:00,1.24155,1.24155,1.24147,1.24155,56399999.0
2005-07-06 09:43:00,1.24155,1.2417,1.24155,1.24165,88200000.0
2005-07-06 09:44:00,1.24165,1.2418,1.24165,1.24177,39100001.0
2005-07-06 09:45:00,1.24176,1.24178,1.24168,1.24178,33000000.0
2005-07-06 09:46:00,1.24191,1.24198,1.24191,1.24198,29700000.0
2005-07-06 09:47:00,1.24194,1.24203,1.24191,1.24191,156700000.0
2005-07-06 09:48:00,1.2419,1.2419,1.24188,1.24188,30400000.0
2005-07-06 09:49:00,1.2419,1.2419,1.24174,1.2418,55099999.0
2005-07-06 09:50:00,1.24183,1.24207,1.24183,1.24207,85700002.0
2005-07-06 09:51:00,1.24212,1.24212,1.24204,1.24209,108299999.0
2005-07-06 09:52:00,1.24186,1.24186,1.24161,1.24161,139800002.0
2005-07-06 09:53:00,1.2416,1.2416,1.2415,1.2416,62200000.0
2005-07-06 09:54:00,1.24165,1.24175,1.24165,1.24174,82400002.0
2005-07-06 09:55:00,1.2418,1.24185,1.24175,1.24185,78900000.0
2005-07-06 09:56:00,1.24176,1.242,1.24155,1.242,64700000.0
2005-07-06 09:57:00,1.24206,1.24215,1.24198,1.24205,118600003.0
2005-07-06 09:58:00,1.24204,1.24211,1.24196,1.24211,58000000.0
2005-07-06 09:59:00,1.24218,1.24233,1.24218,1.24218,47099999.0
2005-07-06 10:00:00,1.24213,1.24226,1.24213,1.24226,86300001.0
2005-07-06 10:01:00,1.24238,1.24265,1.24238,1.24245,126399999.0
2005-07-06 10:02:00,1.24249,1.24252,1.2422,1.2422,148500001.0
2005-07-06 10:03:00,1.2423,1.24243,1.2423,1.24234,34100000.0
2005-07-06 10:04:00,1.24243,1.24243,1.24224,1.24232,111100001.0
2005-07-06 10:05:00,1.24237,1.24237,1.2423,1.2423,32700000.0
2005-07-06 10:06:00,1.24215,1.24221,1.24192,1.24198,105600000.0
2005-07-06 10:07:00,1.24232,1.2424,1.24232,1.2424,17800000.0
2005-07-06 10:08:00,1.24242,1.24242,1.24242,1.24242,11200000.0
2005-07-06 10:09:00,1.24236,1.24236,1.24231,1.24231,57300000.0
2005-07-06 10:10:00,1.2422,1.24221,1.2421,1.2421,128100002.0
2005-07-06 10:11:00,1.24214,1.24225,1.24211,1.24214,75700000.0
2005-07-06 10:12:00,1.24193,1.24193,1.24178,1.24192,80300000.0
2005-07-06 10:13:00,1.24188,1.24208,1.24188,1.24208,64700000.0
2005-07-06 10:14:00,1.24203,1.24203,1.24181,1.24188,79200000.0
2005-07-06 10:15:00,1.24201,1.24201,1.24157,1.24181,107400001.0
2005-07-06 10:16:00,1.24182,1.24182,1.24144,1.24144,127800000.0
2005-07-06 10:17:00,1.24148,1.24165,1.24148,1.24155,107300001.0
2005-07-06 10:18:00,1.24158,1.24161,1.24147,1.24147,58200000.0
2005-07-06 10:19:00,1.24147,1.24155,1.24143,1.24155,105599999.0
2005-07-06 10:20:00,1.24146,1.24153,1.24133,1.24153,74900000.0
2005-07-06 10:21:00,1.2414,1.2416,1.24114,1.2416,147800001.0
2005-07-06 10:22:00,1.24145,1.24155,1.24145,1.2415,145500002.0
2005-07-06 10:23:00,1.24152,1.24155,1.24152,1.24153,80900001.0
2005-07-06 10:24:00,1.2416,1.24165,1.24152,1.2416,115399995.0
2005-07-06 10:25:00,1.2416,1.24165,1.24152,1.2416,146100003.0
2005-07-06 10:26:00,1.2416,1.2416,1.24155,1.24155,18300000.0
2005-07-06 10:27:00,1.24159,1.24159,1.24147,1.24157,129600000.0
2005-07-06 10:28:00,1.2416,1.24172,1.24151,1.24169,116700001.0
2005-07-06 10:29:00,1.24156,1.24167,1.24156,1.24166,161400001.0
2005-07-06 10:30:00,1.24163,1.24163,1.24155,1.2416,139000002.0
2005-07-06 10:31:00,1.24172,1.24175,1.2417,1.2417,32400000.0
2005-07-06 10:32:00,1.24163,1.24163,1.24146,1.24147,35600000.0
2005-07-06 10:33:00,1.2414,1.24148,1.2414,1.24148,55399999.0
2005-07-06 10:34:00,1.24158,1.24165,1.2415,1.2415,165800000.0
2005-07-06 10:35:00,1.24143,1.24155,1.24143,1.2415,107199999.0
2005-07-06 10:36:00,1.24158,1.24168,1.24154,1.24168,163700000.0
2005-07-06 10:37:00,1.24172,1.24193,1.24172,1.24193,98300002.0
2005-07-06 10:38:00,1.24201,1.24222,1.24201,1.24211,151100000.0
2005-07-06 10:39:00,1.24234,1.24247,1.24227,1.24227,121600000.0
2005-07-06 10:40:00,1.24218,1.24235,1.24218,1.24223,102500001.0
2005-07-06 10:41:00,1.24223,1.24244,1.24223,1.24234,83300001.0
2005-07-06 10:42:00,1.24235,1.24235,1.24226,1.2423,30100000.0
2005-07-06 10:43:00,1.24228,1.24245,1.24223,1.24245,90200002.0
2005-07-06 10:44:00,1.24238,1.24246,1.24227,1.24227,71599999.0
2005-07-06 10:45:00,1.24229,1.24251,1.24229,1.24248,93700001.0
2005-07-06 10:46:00,1.24247,1.24261,1.24229,1.24229,48600000.0
2005-07-06 10:47:00,1.24224,1.2425,1.24224,1.2425,35900000.0
2005-07-06 10:48:00,1.24258,1.24258,1.24238,1.24241,78900000.0
2005-07-06 10:49:00,1.24237,1.24241,1.2421,1.24241,149400003.0
2005-07-06 10:50:00,1.24242,1.24245,1.2423,1.24245,180900000.0
2005-07-06 10:51:00,1.24247,1.24252,1.24218,1.2425,117999999.0
2005-07-06 10:52:00,1.24247,1.24249,1.24223,1.24248,76300002.0
2005-07-06 10:53:00,1.24253,1.24254,1.24253,1.24254,89300002.0
2005-07-06 10:54:00,1.2426,1.24265,1.24255,1.24265,69200000.0
2005-07-06 10:55:00,1.24257,1.24257,1.24217,1.24217,146099996.0
2005-07-06 10:56:00,1.24218,1.24238,1.24218,1.24238,73700002.0
2005-07-06 10:57:00,1.2423,1.24231,1.24213,1.24213,105499999.0
2005-07-06 10:58:00,1.24223,1.24247,1.24223,1.24247,79599998.0
2005-07-06 10:59:00,1.24255,1.24255,1.24247,1.2425,95500002.0
2005-07-06 11:00:00,1.24239,1.2424,1.24223,1.24223,119400001.0
2005-07-06 11:01:00,1.24218,1.24218,1.24205,1.24205,24800000.0
2005-07-06 11:02:00,1.24202,1.24203,1.24167,1.24174,104699999.0
2005-07-06 11:03:00,1.24182,1.24187,1.24171,1.24182,96699999.0
2005-07-06 11:04:00,1.24197,1.24197,1.24178,1.24195,121400000.0
2005-07-06 11:05:00,1.24191,1.24191,1.24178,1.24179,82199997.0
2005-07-06 11:06:00,1.2419,1.2419,1.24185,1.2419,100399998.0
2005-07-06 11:07:00,1.24194,1.24194,1.24188,1.24188,20700000.0
2005-07-06 11:08:00,1.24194,1.24194,1.24179,1.24188,130400001.0
2005-07-06 11:09:00,1.24164,1.24193,1.24142,1.24193,85599999.0
2005-07-06 11:10:00,1.2419,1.24192,1.24185,1.2419,66299999.0
2005-07-06 11:11:00,1.2419,1.24236,1.24179,1.24236,138400002.0
2005-07-06 11:12:00,1.2424,1.24245,1.24235,1.2424,107300000.0
2005-07-06 11:13:00,1.24238,1.24246,1.2423,1.24243,140199999.0
2005-07-06 11:14:00,1.24254,1.2428,1.24254,1.2426,61100001.0
2005-07-06 11:15:00,1.24269,1.24327,1.24269,1.24295,139900002.0
2005-07-06 11:16:00,1.24297,1.24341,1.24297,1.24312,164500002.0
2005-07-06 11:17:00,1.24293,1.24346,1.24293,1.2434,106900000.0
2005-07-06 11:18:00,1.2435,1.24354,1.24345,1.24345,76500000.0
2005-07-06 11:19:00,1.2435,1.24355,1.24345,1.24345,185500000.0
2005-07-06 11:20:00,1.2435,1.2435,1.24343,1.24343,51900000.0
2005-07-06 11:21:00,1.24352,1.2436,1.24346,1.24346,93500000.0
2005-07-06 11:22:00,1.2435,1.24369,1.2435,1.24367,123700003.0
2005-07-06 11:23:00,1.24363,1.24381,1.24362,1.24381,82899999.0
2005-07-06 11:24:00,1.24385,1.24393,1.24383,1.24383,94100000.0
2005-07-06 11:25:00,1.24389,1.24408,1.24389,1.24392,152900004.0
2005-07-06 11:26:00,1.2439,1.24402,1.2439,1.24402,60699999.0
2005-07-06 11:27:00,1.24396,1.24396,1.2438,1.2439,31600000.0
2005-07-06 11:28:00,1.24379,1.24379,1.24332,1.24334,106700002.0
2005-07-06 11:29:00,1.24343,1.24361,1.24333,1.24344,90800000.0
2005-07-06 11:30:00,1.24357,1.24357,1.24334,1.24334,71100001.0
2005-07-06 11:31:00,1.24332,1.24341,1.24331,1.24337,39700000.0
2005-07-06 11:32:00,1.24327,1.24327,1.24307,1.24319,147800002.0
2005-07-06 11:33:00,1.2431,1.24324,1.24291,1.24306,56300002.0
2005-07-06 11:34:00,1.24322,1.24342,1.24317,1.24317,154200002.0
2005-07-06 11:35:00,1.243,1.24327,1.24291,1.24318,46300001.0
2005-07-06 11:36:00,1.24314,1.24331,1.24307,1.2433,126400001.0
2005-07-06 11:37:00,1.24347,1.24366,1.24347,1.24352,70200000.0
2005-07-06 11:38:00,1.24348,1.24362,1.24348,1.24362,98599999.0
2005-07-06 11:39:00,1.24358,1.24359,1.24348,1.24354,53900000.0
2005-07-06 11:40:00,1.2436,1.24365,1.24352,1.2436,164000004.0
2005-07-06 11:41:00,1.24365,1.24365,1.24352,1.24358,103400000.0
2005-07-06 11:42:00,1.2436,1.24365,1.24355,1.24355,112000000.0
2005-07-06 11:43:00,1.2436,1.24362,1.24352,1.24362,88300000.0
2005-07-06 11:44:00,1.24342,1.24362,1.24342,1.24345,74000001.0
2005-07-06 11:45:00,1.24347,1.24347,1.24334,1.24334,53400001.0
2005-07-06 11:46:00,1.2433,1.24332,1.2431,1.24332,119200002.0
2005-07-06 11:47:00,1.2433,1.2433,1.2433,1.2433,23900000.0
2005-07-06 11:48:00,1.24322,1.24322,1.24268,1.24316,110400001.0
2005-07-06 11:49:00,1.24334,1.24345,1.24333,1.24334,89099999.0
2005-07-06 11:50:00,1.24333,1.24341,1.24328,1.24337,147499998.0
2005-07-06 11:51:00,1.2434,1.24345,1.24333,1.24333,75800001.0
2005-07-06 11:52:00,1.2434,1.24345,1.24335,1.24338,147200001.0
2005-07-06 11:53:00,1.24335,1.24345,1.24335,1.24335,141399998.0
2005-07-06 11:54:00,1.24318,1.24357,1.24318,1.24356,121300000.0
2005-07-06 11:55:00,1.24343,1.24343,1.24325,1.24337,55600000.0
2005-07-06 11:56:00,1.24312,1.24321,1.24295,1.24311,146500001.0
2005-07-06 11:57:00,1.24338,1.24342,1.24327,1.24327,153000001.0
2005-07-06 11:58:00,1.24288,1.24317,1.24283,1.24305,146500000.0
2005-07-06 11:59:00,1.24332,1.2434,1.24332,1.24337,133800000.0
2005-07-06 12:00:00,1.24345,1.24345,1.24335,1.2434,50600001.0
2005-07-06 12:01:00,1.24337,1.24337,1.24325,1.24326,49000000.0
2005-07-06 12:02:00,1.24326,1.24326,1.24278,1.24297,149400001.0
2005-07-06 12:03:00,1.24327,1.2433,1.24323,1.24323,98100000.0
2005-07-06 12:04:00,1.24332,1.24336,1.24329,1.24332,116700001.0
2005-07-06 12:05:00,1.24315,1.24315,1.24301,1.24303,61600001.0
2005-07-06 12:06:00,1.24338,1.24342,1.24334,1.24334,79700000.0
2005-07-06 12:07:00,1.24337,1.24337,1.24327,1.24327,50100000.0
2005-07-06 12:08:00,1.24325,1.24333,1.24316,1.24333,123700000.0
2005-07-06 12:09:00,1.2433,1.2433,1.24325,1.2433,115000001.0
2005-07-06 12:10:00,1.24333,1.24333,1.24305,1.24317,74899999.0
2005-07-06 12:11:00,1.24326,1.24348,1.24326,1.24348,113600000.0
2005-07-06 12:12:00,1.24348,1.24376,1.24348,1.24376,139599999.0
2005-07-06 12:13:00,1.24375,1.24388,1.24375,1.2438,196900001.0
2005-07-06 12:14:00,1.24373,1.24373,1.24342,1.24342,26199999.0
2005-07-06 12:15:00,1.24335,1.24351,1.24333,1.24351,114900000.0
2005-07-06 12:16:00,1.24353,1.2436,1.24349,1.24353,89200001.0
2005-07-06 12:17:00,1.24355,1.24355,1.24345,1.24347,67600000.0
2005-07-06 12:18:00,1.2434,1.24348,1.2432,1.24336,138199998.0
2005-07-06 12:19:00,1.2435,1.24352,1.2435,1.2435,99500000.0
2005-07-06 12:20:00,1.2435,1.24355,1.24345,1.24345,96700001.0
2005-07-06 12:21:00,1.24342,1.24348,1.24337,1.24337,140100003.0
2005-07-06 12:22:00,1.24342,1.24343,1.24335,1.24343,56500000.0
2005-07-06 12:23:00,1.24326,1.24348,1.24318,1.24322,88100000.0
2005-07-06 12:24:00,1.2434,1.2434,1.24335,1.24335,59700000.0
2005-07-06 12:25:00,1.24321,1.24335,1.24297,1.24307,126000002.0
2005-07-06 12:26:00,1.24341,1.24341,1.24309,1.24325,135000000.0
2005-07-06 12:27:00,1.24319,1.24334,1.24283,1.24331,90700002.0
2005-07-06 12:28:00,1.24328,1.24339,1.24324,1.24339,80100000.0
2005-07-06 12:29:00,1.24337,1.24345,1.24337,1.24338,67699999.0
2005-07-06 12:30:00,1.24339,1.24346,1.24339,1.24346,5000000.0
2005-07-06 12:31:00,1.24345,1.24358,1.24345,1.24358,129700000.0
2005-07-06 12:32:00,1.24298,1.24343,1.24293,1.24335,84789998.0
2005-07-06 12:33:00,1.24345,1.2435,1.24345,1.24345,36900000.0
2005-07-06 12:34:00,1.24345,1.24355,1.24345,1.24345,104199999.0
2005-07-06 12:35:00,1.24355,1.24355,1.24345,1.24345,16700000.0
2005-07-06 12:36:00,1.24347,1.24347,1.24345,1.24345,36700001.0
2005-07-06 12:37:00,1.2435,1.24355,1.24345,1.2435,113000000.0
2005-07-06 12:38:00,1.24352,1.24352,1.2435,1.2435,9600000.0
2005-07-06 12:39:00,1.24358,1.24363,1.2435,1.24359,146999999.0
2005-07-06 12:40:00,1.24368,1.24371,1.24359,1.24371,110800000.0
2005-07-06 12:41:00,1.2437,1.2437,1.24368,1.2437,112100000.0
2005-07-06 12:42:00,1.2437,1.24375,1.24365,1.2437,94700001.0
2005-07-06 12:43:00,1.24372,1.24373,1.24335,1.2436,120900001.0
2005-07-06 12:44:00,1.24367,1.24375,1.24365,1.2437,82800000.0
2005-07-06 12:45:00,1.24335,1.24355,1.24321,1.24331,136100000.0
2005-07-06 12:46:00,1.24375,1.24375,1.2437,1.2437,81500000.0
2005-07-06 12:47:00,1.2438,1.24398,1.2438,1.2439,125099997.0
2005-07-06 12:48:00,1.24388,1.24388,1.24358,1.24369,73800000.0
2005-07-06 12:49:00,1.24373,1.24373,1.24359,1.24359,7200000.0
2005-07-06 12:50:00,1.2436,1.24376,1.2436,1.2437,44600000.0
2005-07-06 12:51:00,1.24386,1.24386,1.24323,1.24323,55699998.0
2005-07-06 12:52:00,1.24304,1.24304,1.24294,1.24295,24200001.0
2005-07-06 12:53:00,1.24277,1.24301,1.24264,1.243,133499999.0
2005-07-06 12:54:00,1.24303,1.24303,1.24297,1.24297,19200000.0
2005-07-06 12:55:00,1.24295,1.243,1.24295,1.24295,74299999.0
2005-07-06 12:56:00,1.24287,1.24289,1.24277,1.24282,89599999.0
2005-07-06 12:57:00,1.24276,1.24276,1.24264,1.24267,36899999.0
2005-07-06 12:58:00,1.24245,1.24245,1.24218,1.24243,118000002.0
2005-07-06 12:59:00,1.24247,1.24258,1.24245,1.24258,55100000.0
2005-07-06 13:00:00,1.24248,1.24251,1.24239,1.24243,209200002.0
2005-07-06 13:01:00,1.24255,1.24255,1.24245,1.24255,139299998.0
2005-07-06 13:02:00,1.24252,1.24259,1.24252,1.24258,59799997.0
2005-07-06 13:03:00,1.24264,1.24272,1.24264,1.24272,29399999.0
2005-07-06 13:04:00,1.24276,1.24277,1.24265,1.2427,117600002.0
2005-07-06 13:05:00,1.24269,1.24271,1.24269,1.24271,50600001.0
2005-07-06 13:06:00,1.24276,1.24276,1.24266,1.2427,74400002.0
2005-07-06 13:07:00,1.24275,1.24275,1.24265,1.24265,74800001.0
2005-07-06 13:08:00,1.2427,1.24275,1.24265,1.2427,92800000.0
2005-07-06 13:09:00,1.24261,1.24267,1.24254,1.24267,110700001.0
2005-07-06 13:10:00,1.2427,1.24275,1.2427,1.24275,45700000.0
2005-07-06 13:11:00,1.24266,1.24266,1.24216,1.24217,70300000.0
2005-07-06 13:12:00,1.24274,1.24278,1.24273,1.24278,59999998.0
2005-07-06 13:13:00,1.24274,1.24274,1.24273,1.24273,17500000.0
2005-07-06 13:14:00,1.24264,1.24264,1.24246,1.24257,62500001.0
2005-07-06 13:15:00,1.2425,1.24267,1.2425,1.24266,83899999.0
2005-07-06 13:16:00,1.24255,1.24255,1.24243,1.24248,42300000.0
2005-07-06 13:17:00,1.2424,1.2424,1.24219,1.2422,85700000.0
2005-07-06 13:18:00,1.24236,1.24241,1.24236,1.24241,3500000.0
2005-07-06 13:19:00,1.24246,1.24246,1.24235,1.24235,31100000.0
2005-07-06 13:20:00,1.2423,1.24241,1.24229,1.24233,55100001.0
2005-07-06 13:21:00,1.24228,1.24228,1.24221,1.24228,76900002.0
2005-07-06 13:22:00,1.24222,1.24235,1.24222,1.2423,117999999.0
2005-07-06 13:23:00,1.2423,1.2423,1.2423,1.2423,32800000.0
2005-07-06 13:24:00,1.2423,1.24235,1.24223,1.24235,68100000.0
2005-07-06 13:25:00,1.24198,1.24225,1.24181,1.24208,114799996.0
2005-07-06 13:26:00,1.24225,1.2423,1.24225,1.24225,62700001.0
2005-07-06 13:27:00,1.2423,1.2423,1.24225,1.2423,41500000.0
2005-07-06 13:28:00,1.24233,1.24233,1.24231,1.24232,66400001.0
2005-07-06 13:29:00,1.24245,1.24276,1.24245,1.2427,152799998.0
2005-07-06 13:30:00,1.2428,1.24285,1.24275,1.2428,67100000.0
2005-07-06 13:31:00,1.24265,1.24265,1.24251,1.24251,84400001.0
2005-07-06 13:32:00,1.24255,1.24255,1.24242,1.24242,37000000.0
2005-07-06 13:33:00,1.2425,1.24262,1.24246,1.24257,99699998.0
2005-07-06 13:34:00,1.24262,1.24266,1.24239,1.24239,69900000.0
2005-07-06 13:35:00,1.24235,1.24235,1.24208,1.24208,150300004.0
2005-07-06 13:36:00,1.24202,1.24228,1.24202,1.24228,87700000.0
2005-07-06 13:37:00,1.2422,1.24227,1.24216,1.24216,18600000.0
2005-07-06 13:38:00,1.24207,1.24208,1.24201,1.24201,73000002.0
2005-07-06 13:39:00,1.24211,1.24219,1.24211,1.24219,21399999.0
2005-07-06 13:40:00,1.24233,1.24247,1.24231,1.24231,73699998.0
2005-07-06 13:41:00,1.24222,1.24235,1.2422,1.24225,101600002.0
2005-07-06 13:42:00,1.24232,1.24232,1.24208,1.24214,160699999.0
2005-07-06 13:43:00,1.24232,1.24253,1.24232,1.24249,64300000.0
2005-07-06 13:44:00,1.24246,1.24246,1.24222,1.24222,103500001.0
2005-07-06 13:45:00,1.2422,1.24233,1.2422,1.24233,29300001.0
2005-07-06 13:46:00,1.24226,1.24226,1.24215,1.24226,65800000.0
2005-07-06 13:47:00,1.24232,1.24267,1.24231,1.24255,55800000.0
2005-07-06 13:48:00,1.24235,1.2424,1.24235,1.2424,26200000.0
2005-07-06 13:49:00,1.2425,1.2425,1.24245,1.24245,45300000.0
2005-07-06 13:50:00,1.24248,1.24248,1.24239,1.24248,62499998.0
2005-07-06 13:51:00,1.24248,1.24248,1.24237,1.24242,62200001.0
2005-07-06 13:52:00,1.24262,1.2428,1.24233,1.2425,79300000.0
2005-07-06 13:53:00,1.24247,1.2425,1.24247,1.2425,45500000.0
2005-07-06 13:54:00,1.24249,1.24256,1.24249,1.24256,17300000.0
2005-07-06 13:55:00,1.24258,1.24273,1.24258,1.24273,39799999.0
2005-07-06 13:56:00,1.24275,1.24277,1.24264,1.2427,89500002.0
2005-07-06 13:57:00,1.24262,1.24271,1.24237,1.24254,77000000.0
2005-07-06 13:58:00,1.24271,1.24295,1.24261,1.24283,135599999.0
2005-07-06 13:59:00,1.2424,1.24251,1.24238,1.24246,35200001.0
2005-07-06 14:00:00,1.24243,1.24246,1.24243,1.24246,10200000.0
2005-07-06 14:01:00,1.24237,1.24237,1.24233,1.24233,35700002.0
2005-07-06 14:02:00,1.2422,1.24242,1.2422,1.24242,185099996.0
2005-07-06 14:03:00,1.2423,1.24291,1.24219,1.24269,253600003.0
2005-07-06 14:04:00,1.24235,1.24244,1.24232,1.2424,110799998.0
2005-07-06 14:05:00,1.24235,1.24248,1.24234,1.24248,112599999.0
2005-07-06 14:06:00,1.2425,1.2425,1.2425,1.2425,37099998.0
2005-07-06 14:07:00,1.24267,1.24282,1.24267,1.2428,113700001.0
2005-07-06 14:08:00,1.24255,1.24255,1.24252,1.24252,11200000.0
2005-07-06 14:09:00,1.24244,1.24254,1.24239,1.24244,79100002.0
2005-07-06 14:10:00,1.24253,1.24253,1.24235,1.2424,119100001.0
2005-07-06 14:11:00,1.24242,1.24246,1.24238,1.24242,108500001.0
2005-07-06 14:12:00,1.2424,1.24245,1.24237,1.2424,167600000.0
2005-07-06 14:13:00,1.24235,1.24235,1.24235,1.24235,3200000.0
2005-07-06 14:14:00,1.24236,1.24243,1.24228,1.24228,112500001.0
2005-07-06 14:15:00,1.24224,1.24237,1.24224,1.24233,63300002.0
2005-07-06 14:16:00,1.24243,1.24247,1.24243,1.24247,22000001.0
2005-07-06 14:17:00,1.2425,1.2425,1.24231,1.24231,30600000.0
2005-07-06 14:18:00,1.24233,1.24233,1.24232,1.24232,26500000.0
2005-07-06 14:19:00,1.24224,1.24233,1.24202,1.24224,114100001.0
2005-07-06 14:20:00,1.24233,1.24243,1.24219,1.24233,123299999.0
2005-07-06 14:21:00,1.24243,1.24252,1.2424,1.24241,64300000.0
2005-07-06 14:22:00,1.2424,1.24248,1.24234,1.24245,115900002.0
2005-07-06 14:23:00,1.24242,1.24245,1.24235,1.24235,60600001.0
2005-07-06 14:24:00,1.2424,1.24245,1.24235,1.2424,64499999.0
2005-07-06 14:25:00,1.24245,1.24254,1.24243,1.24243,99700000.0
2005-07-06 14:26:00,1.24237,1.24245,1.24235,1.24235,55800001.0
2005-07-06 14:27:00,1.2424,1.24245,1.24235,1.2424,29600000.0
2005-07-06 14:28:00,1.24237,1.24239,1.24233,1.24239,70400001.0
2005-07-06 14:29:00,1.24223,1.24227,1.24222,1.24222,18400000.0
2005-07-06 14:30:00,1.24224,1.24224,1.24224,1.24224,21900000.0
2005-07-06 14:31:00,1.2422,1.24224,1.24208,1.24208,59000000.0
2005-07-06 14:32:00,1.24202,1.24213,1.24202,1.2421,118300001.0
2005-07-06 14:33:00,1.24212,1.24212,1.24202,1.24206,130699999.0
2005-07-06 14:34:00,1.24218,1.24218,1.24209,1.24213,67900000.0
2005-07-06 14:35:00,1.24208,1.24218,1.24205,1.24205,100800000.0
2005-07-06 14:36:00,1.24215,1.2422,1.24212,1.24218,99100000.0
2005-07-06 14:37:00,1.24215,1.24244,1.24214,1.24242,88500001.0
2005-07-06 14:38:00,1.24244,1.2425,1.24239,1.24249,160800001.0
2005-07-06 14:39:00,1.24255,1.24269,1.24255,1.24261,40400000.0
2005-07-06 14:40:00,1.24253,1.24263,1.24251,1.24263,105999999.0
2005-07-06 14:41:00,1.24254,1.24261,1.24254,1.24258,77300001.0
2005-07-06 14:42:00,1.24252,1.24261,1.24251,1.24255,68599998.0
2005-07-06 14:43:00,1.24254,1.24264,1.24251,1.24264,21700000.0
2005-07-06 14:44:00,1.2426,1.2426,1.2426,1.2426,17500000.0
2005-07-06 14:45:00,1.24268,1.24268,1.24255,1.24255,36000000.0
2005-07-06 14:46:00,1.24257,1.24265,1.24251,1.24254,85400001.0
2005-07-06 14:47:00,1.24265,1.24275,1.24265,1.24275,31900000.0
2005-07-06 14:48:00,1.24279,1.24279,1.24276,1.24276,12100000.0
2005-07-06 14:49:00,1.24257,1.24257,1.24239,1.24247,74299998.0
2005-07-06 14:50:00,1.24255,1.24255,1.24242,1.2425,44100002.0
2005-07-06 14:51:00,1.24245,1.24267,1.24245,1.24265,69999998.0
2005-07-06 14:52:00,1.24279,1.24279,1.24248,1.24248,39700000.0
2005-07-06 14:53:00,1.2427,1.2427,1.24253,1.24261,65600001.0
2005-07-06 14:54:00,1.24251,1.24269,1.24251,1.24266,101800001.0
2005-07-06 14:55:00,1.24268,1.24268,1.24253,1.24265,136200000.0
2005-07-06 14:56:00,1.24255,1.24263,1.24246,1.24263,45900000.0
2005-07-06 14:57:00,1.24266,1.24274,1.24266,1.24274,23200000.0
2005-07-06 14:58:00,1.24282,1.24285,1.24277,1.24277,75800002.0
2005-07-06 14:59:00,1.24282,1.24282,1.24267,1.24277,73099999.0
2005-07-06 15:00:00,1.24271,1.24284,1.24271,1.24284,92700001.0
2005-07-06 15:01:00,1.24277,1.24291,1.24276,1.24279,101699999.0
2005-07-06 15:02:00,1.24283,1.24287,1.24283,1.24287,20800000.0
2005-07-06 15:03:00,1.24282,1.2429,1.2428,1.24283,83900000.0
2005-07-06 15:04:00,1.24278,1.24284,1.24273,1.24282,132099999.0
2005-07-06 15:05:00,1.2428,1.2428,1.24275,1.24275,37300000.0
2005-07-06 15:06:00,1.2428,1.24282,1.24277,1.2428,167300001.0
2005-07-06 15:07:00,1.24286,1.24306,1.2427,1.24298,87199999.0
2005-07-06 15:08:00,1.24275,1.24285,1.24275,1.24275,95600000.0
2005-07-06 15:09:00,1.2428,1.2428,1.2428,1.2428,17000000.0
2005-07-06 15:10:00,1.24308,1.24308,1.24283,1.24305,67300001.0
2005-07-06 15:11:00,1.2428,1.24285,1.24275,1.24285,147700001.0
2005-07-06 15:12:00,1.24281,1.24281,1.24266,1.24277,78800000.0
2005-07-06 15:13:00,1.24277,1.24288,1.24275,1.24287,66400000.0
2005-07-06 15:14:00,1.24285,1.24286,1.24276,1.24276,62200001.0
2005-07-06 15:15:00,1.24283,1.24283,1.24262,1.24262,77900001.0
2005-07-06 15:16:00,1.24248,1.24248,1.24221,1.24227,45100001.0
2005-07-06 15:17:00,1.24222,1.24237,1.24219,1.24232,151699998.0
2005-07-06 15:18:00,1.24233,1.24258,1.2422,1.24258,31500000.0
2005-07-06 15:19:00,1.2425,1.24265,1.2425,1.24261,43700000.0
2005-07-06 15:20:00,1.24271,1.24275,1.24265,1.24275,83300002.0
2005-07-06 15:21:00,1.24267,1.24279,1.24267,1.24272,67200001.0
2005-07-06 15:22:00,1.24267,1.24271,1.2426,1.24262,142899997.0
2005-07-06 15:23:00,1.24256,1.24265,1.24241,1.24244,47200000.0
2005-07-06 15:24:00,1.2425,1.24254,1.2424,1.2424,16500000.0
2005-07-06 15:25:00,1.2422,1.2422,1.24206,1.24217,74100001.0
2005-07-06 15:26:00,1.24238,1.24238,1.24228,1.24237,44800000.0
2005-07-06 15:27:00,1.24233,1.24241,1.24217,1.24222,116200000.0
2005-07-06 15:28:00,1.24234,1.24234,1.24213,1.24223,173500001.0
2005-07-06 15:29:00,1.24224,1.24224,1.24185,1.24185,139500004.0
2005-07-06 15:30:00,1.24177,1.2419,1.24164,1.24165,106600001.0
2005-07-06 15:31:00,1.24151,1.24154,1.24109,1.24109,65499999.0
2005-07-06 15:32:00,1.24095,1.24095,1.24075,1.24075,97800002.0
2005-07-06 15:33:00,1.24084,1.24085,1.24066,1.24072,106000000.0
2005-07-06 15:34:00,1.24072,1.24072,1.24041,1.24043,101700001.0
2005-07-06 15:35:00,1.24041,1.24043,1.24024,1.2403,123800000.0
2005-07-06 15:36:00,1.24027,1.24047,1.24027,1.24029,69599999.0
2005-07-06 15:37:00,1.24006,1.24006,1.23938,1.23938,51700000.0
2005-07-06 15:38:00,1.2393,1.23978,1.2393,1.23978,130300000.0
2005-07-06 15:39:00,1.23988,1.23989,1.23977,1.23988,130299999.0
2005-07-06 15:40:00,1.23986,1.24,1.23986,1.23998,69499999.0
2005-07-06 15:41:00,1.2399,1.24027,1.2399,1.24021,124500001.0
2005-07-06 15:42:00,1.24013,1.24015,1.24005,1.24005,40100000.0
2005-07-06 15:43:00,1.24002,1.24002,1.23988,1.23988,5600000.0
2005-07-06 15:44:00,1.23982,1.23982,1.23964,1.23964,127000001.0
2005-07-06 15:45:00,1.23962,1.23969,1.23952,1.2396,154790000.0
2005-07-06 15:46:00,1.23942,1.23944,1.23908,1.23935,171200001.0
2005-07-06 15:47:00,1.23925,1.23925,1.23912,1.23912,46900000.0
2005-07-06 15:48:00,1.23922,1.23924,1.23891,1.23902,121400000.0
2005-07-06 15:49:00,1.23908,1.23913,1.23894,1.23912,132300003.0
2005-07-06 15:50:00,1.23893,1.23904,1.23841,1.23857,89500001.0
2005-07-06 15:51:00,1.2389,1.2389,1.23865,1.23865,20900000.0
2005-07-06 15:52:00,1.23837,1.23853,1.23832,1.23832,155200003.0
2005-07-06 15:53:00,1.23802,1.23802,1.23733,1.23733,18800000.0
2005-07-06 15:54:00,1.23758,1.23817,1.23758,1.2381,128499999.0
2005-07-06 15:55:00,1.23805,1.23829,1.23805,1.23829,72200002.0
2005-07-06 15:56:00,1.23813,1.23813,1.23797,1.23799,70800002.0
2005-07-06 15:57:00,1.23799,1.23819,1.23797,1.23818,101900000.0
2005-07-06 15:58:00,1.23822,1.23839,1.23822,1.23838,87499999.0
2005-07-06 15:59:00,1.23847,1.23862,1.23847,1.2386,73800001.0
2005-07-06 16:00:00,1.23888,1.23921,1.23873,1.23921,108699998.0
2005-07-06 16:01:00,1.23907,1.23915,1.23877,1.23915,112800002.0
2005-07-06 16:02:00,1.23895,1.23909,1.23882,1.23904,96699998.0
2005-07-06 16:03:00,1.23905,1.23926,1.23905,1.2391,88400000.0
2005-07-06 16:04:00,1.23914,1.23971,1.23914,1.23968,52799999.0
2005-07-06 16:05:00,1.23985,1.23985,1.23947,1.23963,184099997.0
2005-07-06 16:06:00,1.23974,1.23977,1.23944,1.23944,90199998.0
2005-07-06 16:07:00,1.23922,1.23922,1.23855,1.23855,83100000.0
2005-07-06 16:08:00,1.23824,1.23824,1.23671,1.2369,86799999.0
2005-07-06 16:09:00,1.23675,1.2368,1.23641,1.23673,169600002.0
2005-07-06 16:10:00,1.2369,1.23695,1.23658,1.23675,134100001.0
2005-07-06 16:11:00,1.23695,1.23707,1.23695,1.23702,95800001.0
2005-07-06 16:12:00,1.23712,1.23721,1.23705,1.23716,157700001.0
2005-07-06 16:13:00,1.23698,1.23711,1.23678,1.23705,138100000.0
2005-07-06 16:14:00,1.23717,1.23721,1.23705,1.23721,71300001.0
2005-07-06 16:15:00,1.23716,1.2373,1.23663,1.23663,94100002.0
2005-07-06 16:16:00,1.23645,1.2365,1.23583,1.23583,115000002.0
2005-07-06 16:17:00,1.23582,1.23603,1.23575,1.23575,177800001.0
2005-07-06 16:18:00,1.23575,1.23582,1.23571,1.23571,34300000.0
2005-07-06 16:19:00,1.23574,1.23575,1.23548,1.23566,110600000.0
2005-07-06 16:20:00,1.23563,1.23588,1.23563,1.23588,57499998.0
2005-07-06 16:21:00,1.23588,1.23589,1.23576,1.2358,80700002.0
2005-07-06 16:22:00,1.23578,1.23585,1.23565,1.23585,90700000.0
2005-07-06 16:23:00,1.23587,1.23587,1.23548,1.23548,132999999.0
2005-07-06 16:24:00,1.23546,1.23546,1.23537,1.23537,129300001.0
2005-07-06 16:25:00,1.23545,1.23555,1.23544,1.23544,77900000.0
2005-07-06 16:26:00,1.23546,1.23558,1.23543,1.23543,140099998.0
2005-07-06 16:27:00,1.2353,1.23541,1.23513,1.23538,103200001.0
2005-07-06 16:28:00,1.23519,1.23543,1.2351,1.23543,92000000.0
2005-07-06 16:29:00,1.23536,1.23555,1.23529,1.23535,134100003.0
2005-07-06 16:30:00,1.23529,1.23545,1.23529,1.2354,88900002.0
2005-07-06 16:31:00,1.23557,1.23592,1.23557,1.23588,100800000.0
2005-07-06 16:32:00,1.23595,1.23619,1.23595,1.236,143600000.0
2005-07-06 16:33:00,1.236,1.23617,1.236,1.23617,29299999.0
2005-07-06 16:34:00,1.23605,1.2364,1.23605,1.23606,93299998.0
2005-07-06 16:35:00,1.23595,1.23595,1.23565,1.23569,82099998.0
2005-07-06 16:36:00,1.23569,1.236,1.23569,1.23592,73100000.0
2005-07-06 16:37:00,1.23605,1.23641,1.23605,1.23641,12900000.0
2005-07-06 16:38:00,1.23635,1.23651,1.23625,1.23625,174000001.0
2005-07-06 16:39:00,1.23647,1.23658,1.23625,1.23625,64700000.0
2005-07-06 16:40:00,1.23639,1.23652,1.23639,1.23652,11400000.0
2005-07-06 16:41:00,1.2365,1.23678,1.2365,1.23678,91899999.0
2005-07-06 16:42:00,1.23677,1.23677,1.2365,1.23656,83199999.0
2005-07-06 16:43:00,1.23661,1.23681,1.23661,1.23677,130999999.0
2005-07-06 16:44:00,1.23671,1.23674,1.23648,1.23673,78999998.0
2005-07-06 16:45:00,1.23684,1.23692,1.23683,1.23686,78699999.0
2005-07-06 16:46:00,1.23685,1.23685,1.23659,1.23659,49699999.0
2005-07-06 16:47:00,1.23658,1.23658,1.23649,1.23657,59800000.0
2005-07-06 16:48:00,1.23647,1.2365,1.23634,1.2365,96400000.0
2005-07-06 16:49:00,1.23647,1.23651,1.23638,1.2364,135999999.0
2005-07-06 16:50:00,1.23625,1.23625,1.23592,1.23592,184200003.0
2005-07-06 16:51:00,1.23602,1.23627,1.23602,1.23617,60200000.0
2005-07-06 16:52:00,1.23613,1.23613,1.2361,1.2361,48000000.0
2005-07-06 16:53:00,1.23599,1.23603,1.23594,1.23594,41199999.0
2005-07-06 16:54:00,1.23607,1.23607,1.23572,1.23592,65099999.0
2005-07-06 16:55:00,1.23596,1.23607,1.23596,1.23598,120499999.0
2005-07-06 16:56:00,1.23592,1.23592,1.23578,1.23588,57500000.0
2005-07-06 16:57:00,1.23589,1.23602,1.23589,1.23594,35900000.0
2005-07-06 16:58:00,1.23593,1.23602,1.23593,1.23602,19900000.0
2005-07-06 16:59:00,1.23607,1.23614,1.23554,1.23554,82299998.0
2005-07-06 17:00:00,1.2354,1.23557,1.23534,1.23545,73400002.0
2005-07-06 17:01:00,1.23534,1.23543,1.23534,1.23543,3200000.0
2005-07-06 17:02:00,1.23557,1.2356,1.23548,1.23548,109000000.0
2005-07-06 17:03:00,1.23554,1.23569,1.23554,1.23564,139499998.0
2005-07-06 17:04:00,1.23551,1.23561,1.23548,1.23556,92100001.0
2005-07-06 17:05:00,1.2355,1.23562,1.23546,1.23559,96199997.0
2005-07-06 17:06:00,1.23556,1.23571,1.23556,1.23557,50400000.0
2005-07-06 17:07:00,1.23567,1.23574,1.23561,1.23571,23000000.0
2005-07-06 17:08:00,1.23553,1.23558,1.23553,1.23558,95100001.0
2005-07-06 17:09:00,1.23572,1.23572,1.23568,1.23568,37100000.0
2005-07-06 17:10:00,1.23575,1.23584,1.23572,1.23584,133600002.0
2005-07-06 17:11:00,1.23579,1.23597,1.23579,1.23597,51300000.0
2005-07-06 17:12:00,1.23606,1.23612,1.23591,1.23612,84600001.0
2005-07-06 17:13:00,1.23613,1.23634,1.23613,1.23625,34500000.0
2005-07-06 17:14:00,1.23617,1.23617,1.23607,1.23616,70900000.0
2005-07-06 17:15:00,1.23622,1.23625,1.2361,1.23613,50400000.0
2005-07-06 17:16:00,1.2361,1.23625,1.2361,1.23625,52700000.0
2005-07-06 17:17:00,1.23615,1.23621,1.23615,1.2362,64400000.0
2005-07-06 17:18:00,1.2362,1.23634,1.2362,1.23633,52400000.0
2005-07-06 17:19:00,1.23639,1.23653,1.23631,1.23638,54400001.0
2005-07-06 17:20:00,1.23643,1.23682,1.23643,1.23681,136099998.0
2005-07-06 17:21:00,1.23686,1.23696,1.23674,1.23693,83900001.0
2005-07-06 17:22:00,1.23694,1.237,1.23687,1.237,55900000.0
2005-07-06 17:23:00,1.23712,1.23712,1.23697,1.23702,68500001.0
2005-07-06 17:24:00,1.23706,1.23721,1.237,1.23721,117199999.0
2005-07-06 17:25:00,1.2373,1.23734,1.23724,1.2373,61600000.0
2005-07-06 17:26:00,1.23732,1.23732,1.23707,1.2372,81500000.0
2005-07-06 17:27:00,1.23735,1.23735,1.23732,1.23732,5600000.0
2005-07-06 17:28:00,1.23725,1.23739,1.23725,1.23731,66400000.0
2005-07-06 17:29:00,1.23724,1.23747,1.23724,1.23732,109399999.0
2005-07-06 17:30:00,1.23733,1.23752,1.23733,1.23747,55699999.0
2005-07-06 17:31:00,1.23748,1.23749,1.23742,1.23742,85700002.0
2005-07-06 17:32:00,1.23744,1.23744,1.23725,1.23725,49800001.0
2005-07-06 17:33:00,1.23732,1.23732,1.23689,1.23689,92500001.0
2005-07-06 17:34:00,1.23658,1.23658,1.23619,1.23619,36799999.0
2005-07-06 17:35:00,1.23623,1.23649,1.23623,1.23643,148700001.0
2005-07-06 17:36:00,1.2365,1.23675,1.2365,1.23667,162500002.0
2005-07-06 17:37:00,1.2366,1.23697,1.2366,1.2369,215299998.0
2005-07-06 17:38:00,1.23671,1.23671,1.23651,1.23651,114000001.0
2005-07-06 17:39:00,1.2367,1.23688,1.2367,1.23682,138400002.0
2005-07-06 17:40:00,1.23691,1.23706,1.23691,1.23706,79800001.0
2005-07-06 17:41:00,1.23695,1.23695,1.23685,1.23685,9900000.0
2005-07-06 17:42:00,1.23667,1.23667,1.23629,1.23634,35199999.0
2005-07-06 17:43:00,1.23652,1.23652,1.23627,1.23652,76200001.0
2005-07-06 17:44:00,1.23647,1.23651,1.23642,1.23648,104200001.0
2005-07-06 17:45:00,1.23643,1.23647,1.23643,1.23647,12400000.0
2005-07-06 17:46:00,1.23645,1.23645,1.23599,1.23599,47800000.0
2005-07-06 17:47:00,1.23537,1.23559,1.23501,1.23546,73900001.0
2005-07-06 17:48:00,1.23533,1.23575,1.23533,1.23575,36600000.0
2005-07-06 17:49:00,1.23603,1.23623,1.23603,1.23612,67899999.0
2005-07-06 17:50:00,1.23612,1.23613,1.23592,1.23592,50200000.0
2005-07-06 17:51:00,1.23578,1.23578,1.23541,1.23549,67100000.0
2005-07-06 17:52:00,1.23555,1.23555,1.2355,1.2355,35500001.0
2005-07-06 17:53:00,1.23545,1.2355,1.23534,1.23535,105400000.0
2005-07-06 17:54:00,1.2352,1.23535,1.2351,1.23519,138700001.0
2005-07-06 17:55:00,1.23513,1.23558,1.23502,1.23558,128800002.0
2005-07-06 17:56:00,1.23566,1.23591,1.23566,1.23579,112200000.0
2005-07-06 17:57:00,1.23587,1.23587,1.23554,1.23576,136700002.0
2005-07-06 17:58:00,1.23584,1.23608,1.23584,1.23586,139199998.0
2005-07-06 17:59:00,1.23602,1.23646,1.23602,1.23641,60200000.0
2005-07-06 18:00:00,1.23635,1.23635,1.23626,1.23633,90200000.0
2005-07-06 18:01:00,1.23629,1.23639,1.23625,1.23628,608999999.0
2005-07-06 18:02:00,1.23637,1.23648,1.2362,1.2362,843900002.0
2005-07-06 18:03:00,1.23614,1.23619,1.236,1.236,812000005.0
2005-07-06 18:04:00,1.23608,1.2361,1.23553,1.23585,800200007.0
2005-07-06 18:05:00,1.23586,1.2359,1.23558,1.23589,1088799993.0
2005-07-06 18:06:00,1.236,1.23636,1.236,1.23636,696289999.0
2005-07-06 18:07:00,1.23638,1.23647,1.23609,1.23647,1160900003.0
2005-07-06 18:08:00,1.23642,1.23653,1.23639,1.23642,1022200005.0
2005-07-06 18:09:00,1.23638,1.23645,1.23624,1.23624,487000003.0
2005-07-06 18:10:00,1.23619,1.23661,1.23461,1.23646,675899998.0
2005-07-06 18:11:00,1.2368,1.2368,1.23645,1.23673,943300004.0
2005-07-06 18:12:00,1.23669,1.23669,1.23621,1.23621,124200003.0
2005-07-06 18:13:00,1.23618,1.23631,1.23607,1.23631,274199999.0
2005-07-06 18:14:00,1.23638,1.23646,1.23633,1.2364,362300001.0
2005-07-06 18:15:00,1.23643,1.23647,1.2363,1.23639,632100000.0
2005-07-06 18:16:00,1.23644,1.23655,1.23634,1.23648,502799999.0
2005-07-06 18:17:00,1.23649,1.23658,1.23638,1.23652,1005900004.0
2005-07-06 18:18:00,1.23648,1.23651,1.23638,1.2364,545800008.0
2005-07-06 18:19:00,1.23642,1.23642,1.23624,1.23624,191600000.0
2005-07-06 18:20:00,1.23624,1.23634,1.23599,1.23624,698100004.0
2005-07-06 18:21:00,1.23625,1.23625,1.23596,1.23598,224300005.0
2005-07-06 18:22:00,1.23602,1.23625,1.23599,1.23607,172400000.0
2005-07-06 18:23:00,1.23605,1.23608,1.23598,1.236,311600004.0
2005-07-06 18:24:00,1.23597,1.236,1.2358,1.2359,557900003.0
2005-07-06 18:25:00,1.23582,1.23588,1.23571,1.23588,465500001.0
2005-07-06 18:26:00,1.23583,1.23583,1.23518,1.23518,1099700001.0
2005-07-06 18:27:00,1.23521,1.23529,1.23493,1.23523,697100000.0
2005-07-06 18:28:00,1.23528,1.23531,1.23495,1.23529,524799999.0
2005-07-06 18:29:00,1.23537,1.23579,1.23537,1.23577,375300001.0
2005-07-06 18:30:00,1.23584,1.23607,1.23584,1.23598,852999997.0
2005-07-06 18:31:00,1.23588,1.236,1.2358,1.2359,471100005.0
2005-07-06 18:32:00,1.23598,1.23617,1.23587,1.23615,279600003.0
2005-07-06 18:33:00,1.23627,1.23692,1.23627,1.23662,489100004.0
2005-07-06 18:34:00,1.23645,1.23645,1.23587,1.23615,353500000.0
2005-07-06 18:35:00,1.23613,1.23616,1.23601,1.23602,497399994.0
2005-07-06 18:36:00,1.23601,1.23601,1.23583,1.23599,406700001.0
2005-07-06 18:37:00,1.23604,1.23609,1.23602,1.23603,156300003.0
2005-07-06 18:38:00,1.23604,1.23604,1.2358,1.23585,219900002.0
2005-07-06 18:39:00,1.23578,1.23593,1.23558,1.23558,164399999.0
2005-07-06 18:40:00,1.23558,1.23594,1.23558,1.23594,736299995.0
2005-07-06 18:41:00,1.23603,1.23637,1.23597,1.23597,326200000.0
2005-07-06 18:42:00,1.23594,1.23602,1.23584,1.23602,274300000.0
2005-07-06 18:43:00,1.23609,1.23633,1.23593,1.23611,379600003.0
2005-07-06 18:44:00,1.23612,1.23628,1.23605,1.23618,253599998.0
2005-07-06 18:45:00,1.23617,1.23626,1.23601,1.23614,415200003.0
2005-07-06 18:46:00,1.23624,1.23645,1.23624,1.2363,235800004.0
2005-07-06 18:47:00,1.23635,1.23642,1.23622,1.23629,127499998.0
2005-07-06 18:48:00,1.23633,1.23648,1.23633,1.23637,170800002.0
2005-07-06 18:49:00,1.23635,1.23635,1.2363,1.23635,151399996.0
2005-07-06 18:50:00,1.2363,1.23637,1.2363,1.2363,57600000.0
2005-07-06 18:51:00,1.23622,1.23638,1.23622,1.23636,238999998.0
2005-07-06 18:52:00,1.23629,1.23633,1.23615,1.2362,119600000.0
2005-07-06 18:53:00,1.23615,1.23615,1.23576,1.23576,544200003.0
2005-07-06 18:54:00,1.23573,1.23573,1.23563,1.23572,271400000.0
2005-07-06 18:55:00,1.23576,1.23593,1.23576,1.23593,583600002.0
2005-07-06 18:56:00,1.23595,1.236,1.2359,1.2359,239100001.0
2005-07-06 18:57:00,1.2359,1.23595,1.2359,1.23592,375699997.0
2005-07-06 18:58:00,1.23597,1.23597,1.23588,1.23588,130100001.0
2005-07-06 18:59:00,1.23585,1.23595,1.23582,1.23582,644600004.0
2005-07-06 19:00:00,1.23585,1.2359,1.23582,1.2359,368100003.0
2005-07-06 19:01:00,1.23584,1.23586,1.23571,1.23586,94400000.0
2005-07-06 19:02:00,1.23592,1.23608,1.23592,1.23608,178400000.0
2005-07-06 19:03:00,1.2361,1.23615,1.23605,1.23605,411299998.0
2005-07-06 19:04:00,1.23609,1.23611,1.236,1.23605,244900002.0
2005-07-06 19:05:00,1.23605,1.2361,1.23602,1.23607,290799999.0
2005-07-06 19:06:00,1.2361,1.23615,1.23602,1.23607,471100001.0
2005-07-06 19:07:00,1.2361,1.23615,1.2361,1.23615,149100002.0
2005-07-06 19:08:00,1.23607,1.23607,1.23574,1.23592,560000004.0
2005-07-06 19:09:00,1.2359,1.2359,1.23574,1.23575,543590001.0
2005-07-06 19:10:00,1.23583,1.23596,1.2358,1.23593,101500002.0
2005-07-06 19:11:00,1.23595,1.23609,1.23593,1.23609,384400000.0
2005-07-06 19:12:00,1.23609,1.23619,1.23609,1.23615,220500000.0
2005-07-06 19:13:00,1.23613,1.23616,1.23606,1.23607,119900000.0
2005-07-06 19:14:00,1.23604,1.23631,1.23604,1.23621,246100001.0
2005-07-06 19:15:00,1.2362,1.2362,1.23615,1.2362,397099998.0
2005-07-06 19:16:00,1.23622,1.23628,1.2362,1.23628,244200000.0
2005-07-06 19:17:00,1.23629,1.23629,1.23609,1.23619,296300002.0
2005-07-06 19:18:00,1.23624,1.23634,1.23619,1.23627,487199998.0
2005-07-06 19:19:00,1.23622,1.23631,1.23622,1.23625,179900000.0
2005-07-06 19:20:00,1.23621,1.23624,1.23612,1.23615,205099999.0
2005-07-06 19:21:00,1.2361,1.23615,1.23592,1.23615,273799999.0
2005-07-06 19:22:00,1.2362,1.2362,1.23615,1.2362,140799998.0
2005-07-06 19:23:00,1.23614,1.23614,1.23613,1.23613,14900000.0
2005-07-06 19:24:00,1.2361,1.2361,1.23605,1.2361,69400000.0
2005-07-06 19:25:00,1.23613,1.23627,1.23613,1.23627,91200000.0
2005-07-06 19:26:00,1.23627,1.23627,1.23608,1.23619,42100000.0
2005-07-06 19:27:00,1.23622,1.23623,1.23598,1.23622,536000005.0
2005-07-06 19:28:00,1.23618,1.23619,1.23611,1.23611,204600003.0
2005-07-06 19:29:00,1.23612,1.23626,1.23612,1.23626,27900000.0
2005-07-06 19:30:00,1.23632,1.23632,1.23617,1.23627,201500003.0
2005-07-06 19:31:00,1.23637,1.23649,1.23635,1.23635,123800000.0
2005-07-06 19:32:00,1.23632,1.23632,1.23628,1.23628,62700001.0
2005-07-06 19:33:00,1.23615,1.2362,1.23615,1.23615,361699999.0
2005-07-06 19:34:00,1.23617,1.23635,1.23617,1.23635,46100002.0
2005-07-06 19:35:00,1.23652,1.23658,1.23652,1.23658,4000000.0
2005-07-06 19:36:00,1.23668,1.23678,1.2366,1.23661,195200001.0
2005-07-06 19:37:00,1.23665,1.23666,1.23639,1.2366,443400004.0
2005-07-06 19:38:00,1.23651,1.23666,1.2365,1.23653,184200000.0
2005-07-06 19:39:00,1.23654,1.23668,1.23649,1.23655,472600001.0
2005-07-06 19:40:00,1.23655,1.23655,1.2365,1.23655,209700001.0
2005-07-06 19:41:00,1.23652,1.23658,1.23652,1.23658,175600000.0
2005-07-06 19:42:00,1.2366,1.23665,1.23651,1.23654,122899999.0
2005-07-06 19:43:00,1.23655,1.23655,1.23644,1.23648,153600000.0
2005-07-06 19:44:00,1.23648,1.23648,1.23638,1.23638,75700002.0
2005-07-06 19:45:00,1.23638,1.23638,1.23617,1.23617,44800000.0
2005-07-06 19:46:00,1.2362,1.2362,1.23617,1.2362,93099997.0
2005-07-06 19:47:00,1.23627,1.23633,1.23627,1.23633,31900000.0
2005-07-06 19:48:00,1.23633,1.23633,1.23627,1.23627,24700000.0
2005-07-06 19:49:00,1.2362,1.23625,1.2362,1.2362,156399999.0
2005-07-06 19:50:00,1.2362,1.2362,1.23615,1.2362,76900000.0
2005-07-06 19:51:00,1.23626,1.23656,1.23626,1.2365,84200000.0
2005-07-06 19:52:00,1.23648,1.23648,1.23637,1.23637,32700001.0
2005-07-06 19:53:00,1.2364,1.23653,1.2364,1.23648,287200001.0
2005-07-06 19:54:00,1.23648,1.23648,1.23642,1.23642,33900000.0
2005-07-06 19:55:00,1.23645,1.23649,1.23637,1.23637,134700002.0
2005-07-06 19:56:00,1.23657,1.23657,1.23645,1.23645,247500003.0
2005-07-06 19:57:00,1.23647,1.23664,1.23647,1.23658,191100000.0
2005-07-06 19:58:00,1.23662,1.23678,1.23662,1.23678,70400002.0
2005-07-06 19:59:00,1.23678,1.23678,1.23665,1.23665,143300000.0
2005-07-06 20:00:00,1.23669,1.23672,1.2366,1.2366,69700001.0
2005-07-06 20:01:00,1.23652,1.23658,1.23652,1.23652,73200000.0
2005-07-06 20:02:00,1.2364,1.23659,1.2364,1.23654,100899999.0
2005-07-06 20:03:00,1.23657,1.23657,1.23642,1.23647,539699997.0
2005-07-06 20:04:00,1.23654,1.23654,1.23641,1.23645,249600005.0
2005-07-06 20:05:00,1.23648,1.23657,1.23642,1.23645,129800001.0
2005-07-06 20:06:00,1.23653,1.23659,1.23653,1.23658,91500002.0
2005-07-06 20:07:00,1.23659,1.23663,1.23647,1.23652,180999999.0
2005-07-06 20:08:00,1.2365,1.23655,1.2365,1.23655,504899999.0
2005-07-06 20:09:00,1.23651,1.23661,1.23651,1.23654,256500000.0
2005-07-06 20:10:00,1.23652,1.23661,1.2365,1.2366,81700000.0
2005-07-06 20:11:00,1.23658,1.23658,1.2362,1.23647,261100003.0
2005-07-06 20:12:00,1.23618,1.2362,1.23605,1.2361,480100001.0
2005-07-06 20:13:00,1.23613,1.23625,1.23604,1.23604,187700003.0
2005-07-06 20:14:00,1.23597,1.23619,1.23597,1.23617,222400002.0
2005-07-06 20:15:00,1.23625,1.23628,1.23615,1.2362,592899997.0
2005-07-06 20:16:00,1.2362,1.23625,1.23615,1.23617,545600003.0
2005-07-06 20:17:00,1.23617,1.23628,1.23612,1.23625,240399998.0
2005-07-06 20:18:00,1.2363,1.23634,1.23627,1.23631,75900000.0
2005-07-06 20:19:00,1.23628,1.23633,1.23625,1.23633,55400000.0
2005-07-06 20:20:00,1.23632,1.23638,1.2363,1.2363,365399996.0
2005-07-06 20:21:00,1.2363,1.23635,1.23625,1.23628,339400000.0
2005-07-06 20:22:00,1.23615,1.23615,1.23547,1.23565,431500005.0
2005-07-06 20:23:00,1.23632,1.23635,1.23622,1.23628,557400004.0
2005-07-06 20:24:00,1.2363,1.2363,1.23625,1.23625,185500000.0
2005-07-06 20:25:00,1.2363,1.2363,1.23625,1.23625,157100000.0
2005-07-06 20:26:00,1.23625,1.23625,1.23622,1.23622,219400000.0
2005-07-06 20:27:00,1.23624,1.23647,1.23624,1.23636,65700000.0
2005-07-06 20:28:00,1.2364,1.23677,1.2364,1.23677,680699999.0
2005-07-06 20:29:00,1.23675,1.23687,1.23671,1.23675,321700002.0
2005-07-06 20:30:00,1.23678,1.23723,1.23678,1.23718,198900001.0
2005-07-06 20:31:00,1.23738,1.23766,1.23694,1.23733,456899992.0
2005-07-06 20:32:00,1.23728,1.23731,1.23715,1.23729,445899999.0
2005-07-06 20:33:00,1.23731,1.23768,1.23731,1.23746,338300000.0
2005-07-06 20:34:00,1.2375,1.23787,1.2375,1.23787,94399999.0
2005-07-06 20:35:00,1.2379,1.2379,1.23749,1.23752,180700005.0
2005-07-06 20:36:00,1.23748,1.23748,1.23735,1.23742,271400001.0
2005-07-06 20:37:00,1.23737,1.23737,1.23717,1.23717,126100000.0
2005-07-06 20:38:00,1.23711,1.23715,1.23686,1.23707,238099999.0
2005-07-06 20:39:00,1.2371,1.23731,1.23701,1.23725,389300001.0
2005-07-06 20:40:00,1.23717,1.23728,1.23717,1.23723,448699999.0
2005-07-06 20:41:00,1.23727,1.23727,1.23714,1.23727,389600000.0
2005-07-06 20:42:00,1.23735,1.23761,1.23725,1.23761,325899999.0
2005-07-06 20:43:00,1.23767,1.23776,1.23764,1.23768,175800001.0
2005-07-06 20:44:00,1.23768,1.23772,1.23749,1.23756,107900000.0
2005-07-06 20:45:00,1.23755,1.2376,1.23744,1.23744,164499997.0
2005-07-06 20:46:00,1.23755,1.23766,1.23754,1.2376,244800000.0
2005-07-06 20:47:00,1.23728,1.2375,1.23727,1.23727,146100002.0
2005-07-06 20:48:00,1.23721,1.23732,1.23713,1.23727,107700002.0
2005-07-06 20:49:00,1.2372,1.2372,1.23691,1.23705,318800004.0
2005-07-06 20:50:00,1.2371,1.2371,1.2371,1.2371,110800002.0
2005-07-06 20:51:00,1.23713,1.23713,1.23705,1.23713,98600001.0
2005-07-06 20:52:00,1.23715,1.23715,1.23715,1.23715,70700000.0
2005-07-06 20:53:00,1.2371,1.23711,1.23699,1.23703,233900001.0
2005-07-06 20:54:00,1.23707,1.23707,1.23693,1.23695,257300002.0
2005-07-06 20:55:00,1.23703,1.23703,1.23695,1.237,233700000.0
2005-07-06 20:56:00,1.23697,1.237,1.23686,1.237,565600002.0
2005-07-06 20:57:00,1.23697,1.23701,1.23693,1.23695,407700002.0
2005-07-06 20:58:00,1.23693,1.23713,1.23683,1.23711,307200000.0
2005-07-06 20:59:00,1.23716,1.23725,1.23708,1.23723,409000001.0
2005-07-06 21:00:00,1.2372,1.23731,1.23712,1.23712,994899999.0
2005-07-06 21:01:00,1.2371,1.23715,1.23705,1.2371,566999996.0
2005-07-06 21:02:00,1.23704,1.23708,1.23697,1.23697,95499999.0
2005-07-06 21:03:00,1.23707,1.23714,1.23699,1.23705,486800002.0
2005-07-06 21:04:00,1.23709,1.23719,1.23705,1.23715,717100005.0
2005-07-06 21:05:00,1.23715,1.23718,1.237,1.2371,764899995.0
2005-07-06 21:06:00,1.23713,1.23713,1.23698,1.23698,127599999.0
2005-07-06 21:07:00,1.237,1.23711,1.23689,1.23693,496500001.0
2005-07-06 21:08:00,1.23694,1.23711,1.23676,1.23701,141799999.0
2005-07-06 21:09:00,1.23698,1.23707,1.23697,1.23705,134299999.0
2005-07-06 21:10:00,1.23705,1.23705,1.23695,1.237,412000006.0
2005-07-06 21:11:00,1.237,1.23703,1.23695,1.23695,341299999.0
2005-07-06 21:12:00,1.237,1.23703,1.23695,1.23697,406600001.0
2005-07-06 21:13:00,1.237,1.237,1.23692,1.23692,427599998.0
2005-07-06 21:14:00,1.23703,1.23705,1.237,1.23705,131700000.0
2005-07-06 21:15:00,1.23703,1.23705,1.237,1.237,82400000.0
2005-07-06 21:16:00,1.23693,1.237,1.23692,1.23692,169400001.0
2005-07-06 21:17:00,1.23697,1.237,1.23695,1.23697,83100000.0
2005-07-06 21:18:00,1.23698,1.237,1.23692,1.23692,115099999.0
2005-07-06 21:19:00,1.23685,1.2369,1.23685,1.23685,121600000.0
2005-07-06 21:20:00,1.23685,1.23685,1.23685,1.23685,32899999.0
2005-07-06 21:21:00,1.23689,1.23691,1.23689,1.23691,31599999.0
2005-07-06 21:22:00,1.23692,1.23692,1.23687,1.23687,87000001.0
2005-07-06 21:23:00,1.23685,1.23695,1.23685,1.23695,3100000.0
2005-07-06 21:24:00,1.2369,1.2369,1.2368,1.23688,67099999.0
2005-07-06 21:25:00,1.23694,1.237,1.23688,1.237,116399999.0
2005-07-06 21:26:00,1.23702,1.23711,1.23702,1.23702,98700000.0
2005-07-06 21:27:00,1.23702,1.23713,1.23701,1.2371,173599999.0
2005-07-06 21:28:00,1.2371,1.2372,1.23698,1.23702,245199996.0
2005-07-06 21:29:00,1.237,1.237,1.23695,1.23695,97999999.0
2005-07-06 21:30:00,1.237,1.237,1.23695,1.237,124400001.0
2005-07-06 21:31:00,1.23702,1.23706,1.23702,1.23702,18200000.0
2005-07-06 21:32:00,1.23698,1.23698,1.23687,1.23692,161000000.0
2005-07-06 21:33:00,1.23693,1.23698,1.23682,1.23685,130800002.0
2005-07-06 21:34:00,1.23688,1.23688,1.23683,1.23688,89700000.0
2005-07-06 21:35:00,1.23687,1.23687,1.23683,1.23683,78500001.0
2005-07-06 21:36:00,1.23679,1.23687,1.23678,1.23683,73200000.0
2005-07-06 21:37:00,1.23697,1.23697,1.2369,1.2369,56100001.0
2005-07-06 21:38:00,1.2369,1.23695,1.2369,1.2369,132900001.0
2005-07-06 21:39:00,1.2369,1.2369,1.23685,1.2369,272400000.0
2005-07-06 21:40:00,1.23686,1.23686,1.23668,1.23673,307100001.0
2005-07-06 21:41:00,1.23683,1.23683,1.23678,1.2368,41700000.0
2005-07-06 21:42:00,1.23672,1.23678,1.23665,1.23678,77800002.0
2005-07-06 21:43:00,1.2368,1.2368,1.23672,1.23672,116100002.0
2005-07-06 21:44:00,1.23674,1.23675,1.23672,1.23672,91900000.0
2005-07-06 21:45:00,1.2367,1.2367,1.2367,1.2367,89500000.0
2005-07-06 21:46:00,1.2367,1.23675,1.23665,1.23667,178100002.0
2005-07-06 21:47:00,1.23658,1.23659,1.23625,1.2365,131900001.0
2005-07-06 21:48:00,1.2367,1.2367,1.23665,1.2367,114400000.0
2005-07-06 21:49:00,1.23663,1.23669,1.23657,1.23665,112600002.0
2005-07-06 21:50:00,1.23663,1.23669,1.2366,1.23669,67200000.0
2005-07-06 21:51:00,1.23665,1.23665,1.23652,1.23652,111499998.0
2005-07-06 21:52:00,1.23654,1.23677,1.23654,1.23677,49400000.0
2005-07-06 21:53:00,1.23681,1.23683,1.23669,1.23672,210700002.0
2005-07-06 21:54:00,1.23658,1.23668,1.23634,1.23649,210300000.0
2005-07-06 21:55:00,1.2367,1.2367,1.23667,1.2367,99600002.0
2005-07-06 21:56:00,1.23668,1.2367,1.23656,1.2367,120500000.0
2005-07-06 21:57:00,1.23665,1.23677,1.23665,1.23677,61399999.0
2005-07-06 21:58:00,1.23638,1.23655,1.23634,1.23646,142100001.0
2005-07-06 21:59:00,1.23659,1.23681,1.23659,1.23677,118400001.0
2005-07-06 22:00:00,1.23683,1.23696,1.23676,1.23683,275400000.0
2005-07-06 22:01:00,1.23687,1.2369,1.23687,1.23687,109200001.0
2005-07-06 22:02:00,1.23683,1.23687,1.23667,1.23667,467199997.0
2005-07-06 22:03:00,1.23664,1.23668,1.2366,1.23663,228600003.0
2005-07-06 22:04:00,1.23668,1.2367,1.23662,1.23669,146800001.0
2005-07-06 22:05:00,1.23638,1.23663,1.23636,1.23652,113400001.0
2005-07-06 22:06:00,1.23665,1.23677,1.23661,1.23671,195100001.0
2005-07-06 22:07:00,1.23608,1.23662,1.23608,1.23662,59400000.0
2005-07-06 22:08:00,1.23673,1.23675,1.2367,1.2367,204200003.0
2005-07-06 22:09:00,1.23667,1.2369,1.23667,1.23667,91800000.0
2005-07-06 22:10:00,1.23665,1.23665,1.2366,1.2366,53900000.0
2005-07-06 22:11:00,1.2366,1.2366,1.2366,1.2366,18400000.0
2005-07-06 22:12:00,1.23641,1.23643,1.23627,1.23638,141100000.0
2005-07-06 22:13:00,1.2366,1.23665,1.2366,1.2366,33500000.0
2005-07-06 22:14:00,1.23667,1.23673,1.23664,1.23671,131300000.0
2005-07-06 22:15:00,1.23675,1.23675,1.23663,1.23666,242600003.0
2005-07-06 22:16:00,1.23664,1.23664,1.23658,1.23659,91600001.0
2005-07-06 22:17:00,1.23652,1.23657,1.23648,1.23657,66799999.0
2005-07-06 22:18:00,1.23653,1.23653,1.23647,1.23648,38900000.0
2005-07-06 22:19:00,1.23645,1.23655,1.23645,1.2365,124799999.0
2005-07-06 22:20:00,1.23648,1.23653,1.23645,1.23653,77600001.0
2005-07-06 22:21:00,1.23652,1.23652,1.23627,1.23627,116399999.0
2005-07-06 22:22:00,1.23625,1.23635,1.23625,1.23625,213200004.0
2005-07-06 22:23:00,1.23626,1.23658,1.23602,1.23658,84000002.0
2005-07-06 22:24:00,1.23628,1.23634,1.23625,1.23628,186699998.0
2005-07-06 22:25:00,1.23628,1.23629,1.23623,1.23625,39400001.0
2005-07-06 22:26:00,1.23633,1.23642,1.2363,1.23637,71600001.0
2005-07-06 22:27:00,1.2363,1.23635,1.2363,1.2363,348699998.0
2005-07-06 22:28:00,1.23625,1.23625,1.23625,1.23625,800000.0
2005-07-06 22:29:00,1.2363,1.23635,1.23625,1.23625,217700000.0
2005-07-06 22:30:00,1.23627,1.23633,1.23625,1.23633,95800000.0
2005-07-06 22:31:00,1.23645,1.23654,1.23645,1.23649,73500000.0
2005-07-06 22:32:00,1.23635,1.2364,1.2363,1.23632,150499998.0
2005-07-06 22:33:00,1.2363,1.23636,1.23617,1.23636,164200000.0
2005-07-06 22:34:00,1.23632,1.23644,1.23622,1.23623,332899998.0
2005-07-06 22:35:00,1.23625,1.23625,1.2362,1.2362,149199999.0
2005-07-06 22:36:00,1.23617,1.2362,1.2361,1.23617,95799999.0
2005-07-06 22:37:00,1.23615,1.2362,1.2361,1.2361,75100002.0
2005-07-06 22:38:00,1.23615,1.23625,1.23615,1.2362,64800000.0
2005-07-06 22:39:00,1.23625,1.23625,1.23615,1.23615,152000002.0
2005-07-06 22:40:00,1.23625,1.23625,1.23615,1.23615,30499999.0
2005-07-06 22:41:00,1.23618,1.23624,1.23616,1.2362,78899998.0
2005-07-06 22:42:00,1.23623,1.23623,1.23617,1.23617,58000002.0
2005-07-06 22:43:00,1.23612,1.23622,1.23602,1.2362,249999998.0
2005-07-06 22:44:00,1.23633,1.23652,1.23633,1.23636,140300003.0
2005-07-06 22:45:00,1.23625,1.23629,1.23589,1.23607,104300001.0
2005-07-06 22:46:00,1.23643,1.23643,1.2363,1.2364,54399999.0
2005-07-06 22:47:00,1.23642,1.23644,1.23629,1.23636,62599999.0
2005-07-06 22:48:00,1.23645,1.23653,1.23645,1.23653,119900001.0
2005-07-06 22:49:00,1.23663,1.23667,1.23658,1.23658,76900000.0
2005-07-06 22:50:00,1.23658,1.23659,1.23651,1.23653,46999999.0
2005-07-06 22:51:00,1.23663,1.23663,1.2365,1.23654,48100001.0
2005-07-06 22:52:00,1.23645,1.2365,1.2364,1.2364,209199998.0
2005-07-06 22:53:00,1.23647,1.23659,1.23646,1.23653,91700000.0
2005-07-06 22:54:00,1.23655,1.2366,1.23655,1.23655,129300001.0
2005-07-06 22:55:00,1.23663,1.23674,1.23654,1.23658,204699997.0
2005-07-06 22:56:00,1.23659,1.23661,1.23653,1.23653,92800003.0
2005-07-06 22:57:00,1.23649,1.23656,1.23646,1.23656,126400000.0
2005-07-06 22:58:00,1.23674,1.23695,1.23668,1.23695,106100000.0
2005-07-06 22:59:00,1.23687,1.23688,1.23614,1.23632,187699999.0
2005-07-06 23:00:00,1.2365,1.23685,1.23649,1.23655,115200002.0
2005-07-06 23:01:00,1.23648,1.23648,1.23633,1.23634,214899998.0
2005-07-06 23:02:00,1.23642,1.23656,1.23642,1.23651,137300000.0
2005-07-06 23:03:00,1.23647,1.23654,1.23626,1.23633,119700000.0
2005-07-06 23:04:00,1.23623,1.23669,1.23615,1.23668,104300001.0
2005-07-06 23:05:00,1.23627,1.23628,1.23566,1.23587,136099997.0
2005-07-06 23:06:00,1.23588,1.23623,1.23587,1.23612,215000001.0
2005-07-06 23:07:00,1.23609,1.23609,1.23551,1.23576,163500002.0
2005-07-06 23:08:00,1.2359,1.2359,1.23547,1.23565,58100001.0
2005-07-06 23:09:00,1.23575,1.23578,1.23525,1.23534,108299998.0
2005-07-06 23:10:00,1.2354,1.23575,1.2354,1.23557,181200004.0
2005-07-06 23:11:00,1.23565,1.23582,1.23549,1.23551,201800004.0
2005-07-06 23:12:00,1.2357,1.23589,1.2356,1.23574,122999999.0
2005-07-06 23:13:00,1.23568,1.23588,1.23564,1.23588,146599997.0
2005-07-06 23:14:00,1.23563,1.23615,1.23562,1.23576,94100002.0
2005-07-06 23:15:00,1.23574,1.23587,1.23563,1.23581,76400001.0
2005-07-06 23:16:00,1.23576,1.23586,1.23567,1.23575,119700001.0
2005-07-06 23:17:00,1.23577,1.23607,1.23577,1.23596,127000004.0
2005-07-06 23:18:00,1.23602,1.23603,1.23539,1.23539,168800001.0
2005-07-06 23:19:00,1.23536,1.23583,1.23536,1.23573,90600000.0
2005-07-06 23:20:00,1.23577,1.23587,1.23558,1.23573,224800004.0
2005-07-06 23:21:00,1.23578,1.23579,1.23559,1.23568,44800001.0
2005-07-06 23:22:00,1.23543,1.23574,1.23534,1.23554,126800002.0
2005-07-06 23:23:00,1.23545,1.23555,1.23487,1.23495,70900000.0
2005-07-06 23:24:00,1.23507,1.23514,1.23492,1.23492,68900001.0
2005-07-06 23:25:00,1.23498,1.23498,1.23315,1.23315,182400001.0
2005-07-06 23:26:00,1.23337,1.23343,1.23225,1.23278,112500000.0
2005-07-06 23:27:00,1.23274,1.23274,1.23181,1.23247,119200000.0
2005-07-06 23:28:00,1.23632,1.23632,1.23297,1.23297,160699998.0
2005-07-06 23:29:00,1.23307,1.23331,1.23307,1.23315,74200000.0
2005-07-06 23:30:00,1.23308,1.23322,1.23301,1.23322,55100000.0
2005-07-06 23:31:00,1.23319,1.23319,1.23311,1.23311,30800000.0
2005-07-06 23:32:00,1.23308,1.23337,1.23308,1.23337,223899999.0
2005-07-06 23:33:00,1.2333,1.23337,1.23322,1.23331,100699999.0
2005-07-06 23:34:00,1.2332,1.23325,1.23315,1.23325,96400001.0
2005-07-06 23:35:00,1.23312,1.23329,1.23312,1.23328,79400000.0
2005-07-06 23:36:00,1.23325,1.2333,1.23325,1.2333,60800001.0
2005-07-06 23:37:00,1.23331,1.23345,1.2331,1.2331,73699999.0
2005-07-06 23:38:00,1.23309,1.23336,1.23309,1.23314,63700000.0
2005-07-06 23:39:00,1.23309,1.23317,1.23309,1.23317,20900000.0
2005-07-06 23:40:00,1.23313,1.23313,1.23293,1.23303,52000000.0
2005-07-06 23:41:00,1.23302,1.23316,1.23287,1.23299,67999997.0
2005-07-06 23:42:00,1.23306,1.23306,1.23288,1.23292,165500003.0
2005-07-06 23:43:00,1.23288,1.23293,1.23285,1.23289,91400000.0
2005-07-06 23:44:00,1.23292,1.233,1.2329,1.23291,193900002.0
2005-07-06 23:45:00,1.23313,1.23348,1.23295,1.23348,86400000.0
2005-07-06 23:46:00,1.23369,1.23401,1.23369,1.23371,114599999.0
2005-07-06 23:47:00,1.2337,1.23389,1.23364,1.23386,149500000.0
2005-07-06 23:48:00,1.23382,1.23389,1.23372,1.23389,43200000.0
2005-07-06 23:49:00,1.23397,1.23405,1.23394,1.23395,116000002.0
2005-07-06 23:50:00,1.23408,1.23413,1.23397,1.23409,124999999.0
2005-07-06 23:51:00,1.23406,1.23406,1.23386,1.23386,56000000.0
2005-07-06 23:52:00,1.23412,1.23416,1.23407,1.23407,66400000.0
2005-07-06 23:53:00,1.23405,1.23409,1.23397,1.23409,129100001.0
2005-07-06 23:54:00,1.2341,1.2341,1.2341,1.2341,5700000.0
2005-07-06 23:55:00,1.23406,1.23433,1.23406,1.23433,89600000.0
2005-07-06 23:56:00,1.23422,1.2343,1.23422,1.23425,48000000.0
2005-07-06 23:57:00,1.23425,1.23425,1.23425,1.23425,35200000.0
2005-07-06 23:58:00,1.23425,1.23435,1.23422,1.23433,27500000.0
2005-07-06 23:59:00,1.23427,1.23434,1.23427,1.23432,82200000.0
2005-07-07 00:00:00,1.23433,1.23443,1.23429,1.23443,71100001.0
2005-07-07 00:01:00,1.23447,1.23453,1.23447,1.23452,51100000.0
2005-07-07 00:02:00,1.23452,1.23463,1.23451,1.23463,72200002.0
2005-07-07 00:03:00,1.23451,1.23459,1.23451,1.23459,6900000.0
2005-07-07 00:04:00,1.23455,1.23457,1.23445,1.2345,108200002.0
2005-07-07 00:05:00,1.23446,1.23461,1.23446,1.23461,90300001.0
2005-07-07 00:06:00,1.23457,1.23457,1.23449,1.23449,37600000.0
2005-07-07 00:07:00,1.23454,1.23454,1.23451,1.23451,56000000.0
2005-07-07 00:08:00,1.23461,1.23461,1.23449,1.23454,97500001.0
2005-07-07 00:09:00,1.23454,1.23505,1.23454,1.23505,161399997.0
2005-07-07 00:10:00,1.23502,1.23505,1.23495,1.23498,143500002.0
2005-07-07 00:11:00,1.23498,1.23508,1.23492,1.23505,92700001.0
2005-07-07 00:12:00,1.23508,1.23509,1.235,1.23509,49799999.0
2005-07-07 00:13:00,1.23482,1.2349,1.23449,1.23477,206799997.0
2005-07-07 00:14:00,1.2351,1.23519,1.23507,1.23512,132599999.0
2005-07-07 00:15:00,1.23496,1.23496,1.23369,1.23369,112099996.0
2005-07-07 00:16:00,1.23394,1.23469,1.23394,1.23469,18000000.0
2005-07-07 00:17:00,1.23512,1.23512,1.23512,1.23512,6400000.0
2005-07-07 00:18:00,1.23473,1.23491,1.23465,1.23483,76199999.0
2005-07-07 00:19:00,1.2351,1.23515,1.23505,1.23515,85400002.0
2005-07-07 00:20:00,1.2348,1.23487,1.23469,1.23486,150400000.0
2005-07-07 00:21:00,1.2351,1.23515,1.23505,1.23515,68500000.0
2005-07-07 00:22:00,1.23511,1.23511,1.23489,1.2349,73200000.0
2005-07-07 00:23:00,1.23492,1.23504,1.2349,1.23499,148100000.0
2005-07-07 00:24:00,1.23487,1.23488,1.23465,1.23465,61200002.0
2005-07-07 00:25:00,1.23497,1.23505,1.23493,1.235,51300001.0
2005-07-07 00:26:00,1.235,1.235,1.23495,1.23495,61899999.0
2005-07-07 00:27:00,1.23458,1.23483,1.23454,1.23483,78800002.0
2005-07-07 00:28:00,1.235,1.235,1.23495,1.235,18100000.0
2005-07-07 00:29:00,1.23497,1.23505,1.23495,1.23495,88299999.0
2005-07-07 00:30:00,1.23461,1.23482,1.23461,1.23472,121100000.0
2005-07-07 00:31:00,1.235,1.23505,1.23495,1.23495,38900000.0
2005-07-07 00:32:00,1.23467,1.23491,1.23466,1.23474,78600000.0
2005-07-07 00:33:00,1.23493,1.23497,1.23481,1.23481,149200001.0
2005-07-07 00:34:00,1.23473,1.2351,1.23459,1.2351,108100001.0
2005-07-07 00:35:00,1.23513,1.23513,1.2351,1.2351,3200000.0
2005-07-07 00:36:00,1.23503,1.23515,1.23503,1.23503,105099999.0
2005-07-07 00:37:00,1.23504,1.2352,1.23504,1.23507,97199998.0
2005-07-07 00:38:00,1.23505,1.2351,1.23502,1.23507,82799999.0
2005-07-07 00:39:00,1.23505,1.23505,1.23503,1.23503,12400000.0
2005-07-07 00:40:00,1.23507,1.23513,1.23507,1.2351,57800000.0
2005-07-07 00:41:00,1.23514,1.23521,1.23514,1.23521,16700000.0
2005-07-07 00:42:00,1.23495,1.23512,1.23495,1.23496,101699997.0
2005-07-07 00:43:00,1.23515,1.23525,1.23515,1.23525,137200000.0
2005-07-07 00:44:00,1.2351,1.23518,1.23479,1.23479,76200002.0
2005-07-07 00:45:00,1.2352,1.23525,1.23513,1.2352,180800002.0
2005-07-07 00:46:00,1.23501,1.23508,1.23485,1.2349,120500003.0
2005-07-07 00:47:00,1.2352,1.23525,1.23513,1.2352,114500003.0
2005-07-07 00:48:00,1.2352,1.23525,1.23515,1.23525,87499998.0
2005-07-07 00:49:00,1.23523,1.23525,1.23515,1.23515,55300000.0
2005-07-07 00:50:00,1.23525,1.23525,1.23517,1.2352,207800001.0
2005-07-07 00:51:00,1.2352,1.23525,1.23512,1.23512,27100000.0
2005-07-07 00:52:00,1.2352,1.2352,1.23515,1.23515,40599999.0
2005-07-07 00:53:00,1.23513,1.23516,1.23512,1.23512,34300000.0
2005-07-07 00:54:00,1.23517,1.23519,1.23512,1.23517,102799999.0
2005-07-07 00:55:00,1.23506,1.23509,1.23493,1.23509,122800001.0
2005-07-07 00:56:00,1.23519,1.23528,1.23518,1.23527,71300000.0
2005-07-07 00:57:00,1.23531,1.23548,1.23531,1.23548,96600000.0
2005-07-07 00:58:00,1.23545,1.2355,1.23545,1.2355,48000000.0
2005-07-07 00:59:00,1.23545,1.23545,1.23523,1.23523,23100000.0
2005-07-07 01:00:00,1.2353,1.23541,1.23435,1.23509,88299999.0
2005-07-07 01:01:00,1.23535,1.23535,1.23509,1.23525,101899999.0
2005-07-07 01:02:00,1.23523,1.23523,1.23509,1.23516,70100000.0
2005-07-07 01:03:00,1.23519,1.23519,1.23498,1.23519,52500000.0
2005-07-07 01:04:00,1.23518,1.23518,1.23493,1.23493,129900000.0
2005-07-07 01:05:00,1.23485,1.23485,1.23447,1.23485,76500002.0
2005-07-07 01:06:00,1.23483,1.23487,1.23477,1.23487,46700000.0
2005-07-07 01:07:00,1.23469,1.23469,1.23362,1.23459,149900000.0
2005-07-07 01:08:00,1.23465,1.23482,1.23449,1.23453,108200000.0
2005-07-07 01:09:00,1.23435,1.23456,1.23373,1.23456,104299998.0
2005-07-07 01:10:00,1.2349,1.23491,1.23369,1.23369,44000000.0
2005-07-07 01:11:00,1.2349,1.2349,1.2349,1.2349,800000.0
2005-07-07 01:12:00,1.2349,1.2349,1.2349,1.2349,10400000.0
2005-07-07 01:13:00,1.23502,1.23507,1.23502,1.23502,70300002.0
2005-07-07 01:14:00,1.23518,1.23522,1.23518,1.23522,61900000.0
2005-07-07 01:15:00,1.2353,1.2353,1.23525,1.23525,99799997.0
2005-07-07 01:16:00,1.23528,1.2353,1.23522,1.23525,82400003.0
2005-07-07 01:17:00,1.2353,1.2353,1.23525,1.2353,155099998.0
2005-07-07 01:18:00,1.23548,1.23573,1.23548,1.23568,23300000.0
2005-07-07 01:19:00,1.23591,1.23599,1.23591,1.23599,23200000.0
2005-07-07 01:20:00,1.23604,1.23617,1.23604,1.23617,64699999.0
2005-07-07 01:21:00,1.23616,1.23616,1.23609,1.23613,61099999.0
2005-07-07 01:22:00,1.2362,1.2362,1.2362,1.2362,800000.0
2005-07-07 01:23:00,1.23618,1.23625,1.23611,1.23621,182300001.0
2005-07-07 01:24:00,1.23616,1.23616,1.23606,1.23606,29200000.0
2005-07-07 01:25:00,1.2361,1.23613,1.23605,1.23613,28900000.0
2005-07-07 01:26:00,1.23603,1.23603,1.23584,1.23595,62400000.0
2005-07-07 01:27:00,1.23602,1.23604,1.236,1.23604,73799998.0
2005-07-07 01:28:00,1.23612,1.23612,1.23601,1.23601,4800000.0
2005-07-07 01:29:00,1.23605,1.23605,1.23592,1.236,86800001.0
2005-07-07 01:30:00,1.23596,1.23601,1.23596,1.23601,13300000.0
2005-07-07 01:31:00,1.23602,1.23602,1.23583,1.23593,82399998.0
2005-07-07 01:32:00,1.236,1.236,1.23574,1.23593,92600000.0
2005-07-07 01:33:00,1.23598,1.23598,1.23591,1.23591,81200001.0
2005-07-07 01:34:00,1.23594,1.23594,1.23591,1.23591,21200000.0
2005-07-07 01:35:00,1.23609,1.23609,1.23606,1.23606,42000000.0
2005-07-07 01:36:00,1.23617,1.23618,1.23611,1.23618,62699998.0
2005-07-07 01:37:00,1.23582,1.23582,1.23565,1.23581,95299999.0
2005-07-07 01:38:00,1.23614,1.23631,1.23613,1.23613,105300000.0
2005-07-07 01:39:00,1.23618,1.23647,1.23614,1.23647,13300000.0
2005-07-07 01:40:00,1.23637,1.23646,1.23637,1.23646,55800001.0
2005-07-07 01:41:00,1.23643,1.23643,1.23626,1.23633,72199999.0
2005-07-07 01:42:00,1.23613,1.23613,1.23578,1.23585,119400002.0
2005-07-07 01:43:00,1.23644,1.23644,1.23631,1.23637,120800000.0
2005-07-07 01:44:00,1.23595,1.23625,1.23595,1.23618,198500001.0
2005-07-07 01:45:00,1.23645,1.2365,1.23639,1.23639,57399999.0
2005-07-07 01:46:00,1.23626,1.23644,1.23626,1.23644,56800000.0
2005-07-07 01:47:00,1.23651,1.23663,1.23648,1.23663,54200001.0
2005-07-07 01:48:00,1.23663,1.23663,1.23652,1.23652,68800000.0
2005-07-07 01:49:00,1.23655,1.23655,1.2365,1.2365,38899999.0
2005-07-07 01:50:00,1.23647,1.23655,1.23647,1.23655,35000000.0
2005-07-07 01:51:00,1.23648,1.23648,1.23639,1.23639,48900001.0
2005-07-07 01:52:00,1.23641,1.23653,1.23638,1.23653,41400000.0
2005-07-07 01:53:00,1.2364,1.2364,1.23613,1.23628,83999999.0
2005-07-07 01:54:00,1.2363,1.2363,1.23625,1.2363,93700002.0
2005-07-07 01:55:00,1.2362,1.23635,1.2362,1.23635,49400000.0
2005-07-07 01:56:00,1.23585,1.23604,1.23585,1.236,78100000.0
2005-07-07 01:57:00,1.23635,1.23635,1.23623,1.23625,76000000.0
2005-07-07 01:58:00,1.2363,1.2363,1.23622,1.23622,44900000.0
2005-07-07 01:59:00,1.23629,1.23636,1.23629,1.23636,26400000.0
2005-07-07 02:00:00,1.2363,1.23638,1.23625,1.23625,152600003.0
2005-07-07 02:01:00,1.23633,1.23635,1.23623,1.23635,68700002.0
2005-07-07 02:02:00,1.2364,1.2364,1.2364,1.2364,52600000.0
2005-07-07 02:03:00,1.2361,1.2361,1.23591,1.23603,141800003.0
2005-07-07 02:04:00,1.2364,1.2364,1.23637,1.23637,53900001.0
2005-07-07 02:05:00,1.23645,1.23645,1.23632,1.2364,81299998.0
2005-07-07 02:06:00,1.2363,1.23643,1.2363,1.23643,23500000.0
2005-07-07 02:07:00,1.23645,1.23645,1.23632,1.23635,69500002.0
2005-07-07 02:08:00,1.23575,1.23606,1.23569,1.23597,79100001.0
2005-07-07 02:09:00,1.2364,1.2364,1.23635,1.23635,29500001.0
2005-07-07 02:10:00,1.23633,1.23633,1.23614,1.23614,58600000.0
2005-07-07 02:11:00,1.2364,1.2364,1.23619,1.23635,97500001.0
2005-07-07 02:12:00,1.23636,1.23636,1.23632,1.23632,14700000.0
2005-07-07 02:13:00,1.23626,1.23626,1.23609,1.23609,38299999.0
2005-07-07 02:14:00,1.2361,1.2361,1.2361,1.2361,39700000.0
2005-07-07 02:15:00,1.23575,1.23587,1.23575,1.23587,90699999.0
2005-07-07 02:16:00,1.23613,1.23617,1.23613,1.23617,9600000.0
2005-07-07 02:17:00,1.23622,1.23622,1.23615,1.23615,37599999.0
2005-07-07 02:18:00,1.23605,1.23605,1.23605,1.23605,2400000.0
2005-07-07 02:19:00,1.23602,1.23612,1.236,1.2361,156399998.0
2005-07-07 02:20:00,1.23572,1.236,1.23572,1.2358,64200000.0
2005-07-07 02:21:00,1.23605,1.2361,1.23605,1.2361,30700001.0
2005-07-07 02:22:00,1.23611,1.23617,1.23611,1.23617,118700000.0
2005-07-07 02:23:00,1.23608,1.23615,1.236,1.23615,51000000.0
2005-07-07 02:24:00,1.2361,1.2361,1.23605,1.23605,30000000.0
2005-07-07 02:25:00,1.23579,1.2359,1.23561,1.2357,139199999.0
2005-07-07 02:26:00,1.2361,1.2361,1.23605,1.23605,37499999.0
2005-07-07 02:27:00,1.2361,1.2361,1.2361,1.2361,7200000.0
2005-07-07 02:28:00,1.2361,1.2361,1.2361,1.2361,4000000.0
2005-07-07 02:29:00,1.23606,1.23621,1.23603,1.23603,82500001.0
2005-07-07 02:30:00,1.23589,1.23589,1.23562,1.23569,62900001.0
2005-07-07 02:31:00,1.23561,1.23561,1.23539,1.23545,91700003.0
2005-07-07 02:32:00,1.23558,1.23567,1.23554,1.23554,38100001.0
2005-07-07 02:33:00,1.23562,1.2357,1.23548,1.2355,91099998.0
2005-07-07 02:34:00,1.23536,1.23548,1.23529,1.23548,121600000.0
2005-07-07 02:35:00,1.23558,1.23558,1.23552,1.23552,35500000.0
2005-07-07 02:36:00,1.23553,1.23553,1.2354,1.23544,65299999.0
2005-07-07 02:37:00,1.23555,1.23555,1.23545,1.23545,58999998.0
2005-07-07 02:38:00,1.23545,1.2355,1.23545,1.2355,83000002.0
2005-07-07 02:39:00,1.2355,1.23555,1.23543,1.23555,48800000.0
2005-07-07 02:40:00,1.23543,1.23545,1.23543,1.23545,41099998.0
2005-07-07 02:41:00,1.23554,1.23554,1.23551,1.23551,16800000.0
2005-07-07 02:42:00,1.23559,1.23567,1.23557,1.23565,106200002.0
2005-07-07 02:43:00,1.23573,1.23577,1.23565,1.23577,113200000.0
2005-07-07 02:44:00,1.23579,1.23586,1.23579,1.23586,9600000.0
2005-07-07 02:45:00,1.23586,1.23593,1.23586,1.23589,79500001.0
2005-07-07 02:46:00,1.23563,1.23581,1.23529,1.23581,73799997.0
2005-07-07 02:47:00,1.23594,1.23594,1.23589,1.23589,14400000.0
2005-07-07 02:48:00,1.23592,1.23602,1.23592,1.23595,69599998.0
2005-07-07 02:49:00,1.23599,1.23599,1.23596,1.23596,39500001.0
2005-07-07 02:50:00,1.23602,1.23606,1.23602,1.23606,43100000.0
2005-07-07 02:51:00,1.23603,1.2361,1.23597,1.23597,70500001.0
2005-07-07 02:52:00,1.23598,1.23598,1.23574,1.23595,58400001.0
2005-07-07 02:53:00,1.23588,1.23609,1.23588,1.23597,125300002.0
2005-07-07 02:54:00,1.23586,1.23586,1.23362,1.23362,74099999.0
2005-07-07 02:55:00,1.23411,1.23462,1.23411,1.23462,18400000.0
2005-07-07 02:56:00,1.23555,1.23555,1.2355,1.2355,47100000.0
2005-07-07 02:57:00,1.23548,1.23548,1.23547,1.23547,21700000.0
2005-07-07 02:58:00,1.23557,1.23572,1.23556,1.23556,106100002.0
2005-07-07 02:59:00,1.23542,1.23542,1.23527,1.23528,70900000.0
2005-07-07 03:00:00,1.2356,1.23565,1.2355,1.23565,34300001.0
2005-07-07 03:01:00,1.2356,1.2356,1.2356,1.2356,30099999.0
2005-07-07 03:02:00,1.23561,1.23561,1.23546,1.23557,193799998.0
2005-07-07 03:03:00,1.23545,1.23545,1.23535,1.23535,69500000.0
2005-07-07 03:04:00,1.23529,1.23529,1.23494,1.23497,66900000.0
2005-07-07 03:05:00,1.23545,1.23555,1.23545,1.23545,98899999.0
2005-07-07 03:06:00,1.2355,1.23565,1.2355,1.23565,28300000.0
2005-07-07 03:07:00,1.23543,1.23551,1.23535,1.23535,101800001.0
2005-07-07 03:08:00,1.2357,1.2357,1.23565,1.23565,71000002.0
2005-07-07 03:09:00,1.2357,1.23575,1.23565,1.2357,68400002.0
2005-07-07 03:10:00,1.23568,1.23568,1.23568,1.23568,13600000.0
2005-07-07 03:11:00,1.23575,1.23575,1.23565,1.23565,29499999.0
2005-07-07 03:12:00,1.2357,1.23575,1.2357,1.23572,85600001.0
2005-07-07 03:13:00,1.23582,1.23582,1.23575,1.2358,44700000.0
2005-07-07 03:14:00,1.23595,1.23621,1.23595,1.23613,119699999.0
2005-07-07 03:15:00,1.2361,1.2361,1.23597,1.23597,24700001.0
2005-07-07 03:16:00,1.23597,1.23597,1.23588,1.23597,100900001.0
2005-07-07 03:17:00,1.23568,1.23594,1.23568,1.23585,148299998.0
2005-07-07 03:18:00,1.23595,1.23595,1.23582,1.23593,108900001.0
2005-07-07 03:19:00,1.23585,1.2359,1.23585,1.2359,41000000.0
2005-07-07 03:20:00,1.236,1.23614,1.23595,1.236,182900002.0
2005-07-07 03:21:00,1.23599,1.23618,1.23589,1.23618,140600003.0
2005-07-07 03:22:00,1.23615,1.23615,1.23578,1.23578,44300000.0
2005-07-07 03:23:00,1.23558,1.23595,1.23558,1.23583,120499998.0
2005-07-07 03:24:00,1.23567,1.2357,1.23567,1.2357,21700000.0
2005-07-07 03:25:00,1.23575,1.23614,1.23575,1.23614,48699999.0
2005-07-07 03:26:00,1.23623,1.23625,1.23615,1.2362,103900002.0
2005-07-07 03:27:00,1.23602,1.23621,1.23584,1.23584,136700001.0
2005-07-07 03:28:00,1.2362,1.2362,1.2362,1.2362,24800000.0
2005-07-07 03:29:00,1.2362,1.2362,1.2361,1.23612,119400000.0
2005-07-07 03:30:00,1.23592,1.23593,1.23555,1.23555,105000000.0
2005-07-07 03:31:00,1.236,1.236,1.23552,1.23576,65400002.0
2005-07-07 03:32:00,1.23566,1.23566,1.23564,1.23564,26300000.0
2005-07-07 03:33:00,1.23556,1.2357,1.23556,1.23565,53500001.0
2005-07-07 03:34:00,1.23561,1.23572,1.23561,1.23572,15300000.0
2005-07-07 03:35:00,1.23563,1.23563,1.23555,1.23555,38400000.0
2005-07-07 03:36:00,1.23545,1.23562,1.23545,1.23562,45300001.0
2005-07-07 03:37:00,1.2355,1.23566,1.23529,1.23529,42600001.0
2005-07-07 03:38:00,1.23555,1.23565,1.23555,1.23565,33199999.0
2005-07-07 03:39:00,1.2356,1.23565,1.23558,1.2356,72900001.0
2005-07-07 03:40:00,1.23569,1.23608,1.23569,1.23594,21800000.0
2005-07-07 03:41:00,1.23597,1.23607,1.23575,1.23575,156900004.0
2005-07-07 03:42:00,1.23566,1.23579,1.23566,1.23579,9700000.0
2005-07-07 03:43:00,1.23595,1.23595,1.23582,1.23582,125800001.0
2005-07-07 03:44:00,1.2359,1.2359,1.23583,1.23583,47299999.0
2005-07-07 03:45:00,1.23558,1.23579,1.23543,1.23567,85500000.0
2005-07-07 03:46:00,1.23586,1.23587,1.23586,1.23587,9600000.0
2005-07-07 03:47:00,1.23577,1.23577,1.23553,1.23553,37500000.0
2005-07-07 03:48:00,1.23545,1.23552,1.23545,1.23545,57099999.0
2005-07-07 03:49:00,1.2355,1.23553,1.23545,1.23545,63100002.0
2005-07-07 03:50:00,1.23547,1.23557,1.23547,1.23557,73400000.0
2005-07-07 03:51:00,1.2355,1.2355,1.2355,1.2355,23600000.0
2005-07-07 03:52:00,1.23545,1.23545,1.23545,1.23545,7200000.0
2005-07-07 03:53:00,1.23538,1.23547,1.23521,1.23547,130000002.0
2005-07-07 03:54:00,1.23552,1.23558,1.23548,1.23558,104200000.0
2005-07-07 03:55:00,1.2356,1.2356,1.2356,1.2356,15100000.0
2005-07-07 03:56:00,1.23552,1.23565,1.23552,1.23555,81500003.0
2005-07-07 03:57:00,1.2356,1.2356,1.2356,1.2356,800000.0
2005-07-07 03:58:00,1.23546,1.23559,1.2353,1.23558,48499998.0
2005-07-07 03:59:00,1.23565,1.23565,1.23565,1.23565,27900000.0
2005-07-07 04:00:00,1.2357,1.23585,1.2357,1.23585,53900000.0
2005-07-07 04:01:00,1.236,1.236,1.23592,1.23592,108099999.0
2005-07-07 04:02:00,1.23613,1.23628,1.23603,1.23608,145400000.0
2005-07-07 04:03:00,1.23608,1.23612,1.23608,1.23612,73100003.0
2005-07-07 04:04:00,1.23625,1.23625,1.23615,1.23615,18400000.0
2005-07-07 04:05:00,1.23611,1.23614,1.23594,1.23614,161500002.0
2005-07-07 04:06:00,1.23624,1.23628,1.23618,1.23628,10400000.0
2005-07-07 04:07:00,1.23625,1.23625,1.23613,1.23623,73900001.0
2005-07-07 04:08:00,1.23615,1.2362,1.23615,1.2362,34500000.0
2005-07-07 04:09:00,1.23624,1.23631,1.23624,1.23625,65200001.0
2005-07-07 04:10:00,1.2362,1.2362,1.2361,1.2362,123800000.0
2005-07-07 04:11:00,1.23619,1.23626,1.23619,1.23626,34300000.0
2005-07-07 04:12:00,1.23632,1.23635,1.23625,1.2363,148100002.0
2005-07-07 04:13:00,1.23635,1.23635,1.2363,1.2363,83199998.0
2005-07-07 04:14:00,1.2363,1.23635,1.23625,1.23625,54700001.0
2005-07-07 04:15:00,1.23625,1.23625,1.23625,1.23625,16700001.0
2005-07-07 04:16:00,1.23606,1.23606,1.23599,1.23599,75799999.0
2005-07-07 04:17:00,1.23565,1.23591,1.23563,1.23582,71799999.0
2005-07-07 04:18:00,1.23582,1.23586,1.23565,1.23565,38500000.0
2005-07-07 04:19:00,1.23555,1.23565,1.2354,1.2354,72600000.0
2005-07-07 04:20:00,1.23569,1.23569,1.23566,1.23566,49400002.0
2005-07-07 04:21:00,1.23585,1.2359,1.2358,1.23588,129200000.0
2005-07-07 04:22:00,1.23585,1.23595,1.23582,1.23592,107899997.0
2005-07-07 04:23:00,1.23586,1.23586,1.23567,1.23567,128500001.0
2005-07-07 04:24:00,1.23569,1.23593,1.23569,1.23588,56500001.0
2005-07-07 04:25:00,1.236,1.236,1.236,1.236,19900001.0
2005-07-07 04:26:00,1.23595,1.23595,1.23595,1.23595,55800001.0
2005-07-07 04:27:00,1.236,1.23608,1.236,1.23608,31100001.0
2005-07-07 04:28:00,1.23592,1.23611,1.23592,1.23604,66600001.0
2005-07-07 04:29:00,1.23603,1.23609,1.23598,1.23605,87400000.0
2005-07-07 04:30:00,1.23585,1.23607,1.23584,1.23599,78199999.0
2005-07-07 04:31:00,1.23615,1.23615,1.23605,1.2361,7200000.0
2005-07-07 04:32:00,1.236,1.23623,1.236,1.23623,37100001.0
2005-07-07 04:33:00,1.23625,1.23628,1.23608,1.23608,83900002.0
2005-07-07 04:34:00,1.23607,1.23609,1.23599,1.23602,138200000.0
2005-07-07 04:35:00,1.23569,1.23597,1.23563,1.23574,100899999.0
2005-07-07 04:36:00,1.23597,1.23605,1.23597,1.23605,59899999.0
2005-07-07 04:37:00,1.236,1.23602,1.236,1.23602,42300000.0
2005-07-07 04:38:00,1.23577,1.23589,1.23557,1.23558,42700000.0
2005-07-07 04:39:00,1.23598,1.236,1.23598,1.236,1600000.0
2005-07-07 04:40:00,1.23598,1.236,1.23595,1.23595,54500000.0
2005-07-07 04:41:00,1.23603,1.23605,1.23597,1.23597,95999998.0
2005-07-07 04:42:00,1.236,1.236,1.236,1.236,8000000.0
2005-07-07 04:43:00,1.23581,1.23599,1.23581,1.23584,98900001.0
2005-07-07 04:44:00,1.236,1.236,1.236,1.236,31500001.0
2005-07-07 04:45:00,1.23586,1.23592,1.23582,1.23586,48999999.0
2005-07-07 04:46:00,1.23597,1.23597,1.23575,1.23576,117299998.0
2005-07-07 04:47:00,1.23568,1.23601,1.23568,1.23601,92899999.0
2005-07-07 04:48:00,1.236,1.236,1.23574,1.23581,105299997.0
2005-07-07 04:49:00,1.23593,1.23606,1.23593,1.23602,131300003.0
2005-07-07 04:50:00,1.23598,1.23598,1.2358,1.2358,43600000.0
2005-07-07 04:51:00,1.23582,1.23582,1.23568,1.2357,70400000.0
2005-07-07 04:52:00,1.23558,1.23558,1.23533,1.23557,145900002.0
2005-07-07 04:53:00,1.23565,1.23569,1.23553,1.23555,27900000.0
2005-07-07 04:54:00,1.2355,1.23552,1.23545,1.2355,80199998.0
2005-07-07 04:55:00,1.23552,1.2357,1.23552,1.23564,69100000.0
2005-07-07 04:56:00,1.23548,1.23576,1.23548,1.23575,83799999.0
2005-07-07 04:57:00,1.23588,1.23589,1.2358,1.23589,63300000.0
2005-07-07 04:58:00,1.23586,1.23586,1.23584,1.23584,8800000.0
2005-07-07 04:59:00,1.23579,1.23587,1.23578,1.23585,120000000.0
2005-07-07 05:00:00,1.2359,1.2359,1.2358,1.2358,34200001.0
2005-07-07 05:01:00,1.23593,1.23607,1.23593,1.23607,87900000.0
2005-07-07 05:02:00,1.2361,1.23618,1.23603,1.2361,139400001.0
2005-07-07 05:03:00,1.23615,1.23623,1.23615,1.23618,94100001.0
2005-07-07 05:04:00,1.23603,1.23614,1.23603,1.23614,101999998.0
2005-07-07 05:05:00,1.23607,1.23619,1.23597,1.23597,114199998.0
2005-07-07 05:06:00,1.23589,1.23589,1.23551,1.23581,101699998.0
2005-07-07 05:07:00,1.23603,1.23603,1.2358,1.23595,96200002.0
2005-07-07 05:08:00,1.23598,1.23601,1.23596,1.236,169400004.0
2005-07-07 05:09:00,1.23596,1.23596,1.23583,1.23583,74700000.0
2005-07-07 05:10:00,1.23587,1.23597,1.23587,1.23595,65899999.0
2005-07-07 05:11:00,1.23606,1.23606,1.23601,1.23601,5200000.0
2005-07-07 05:12:00,1.23615,1.23615,1.2361,1.2361,31600001.0
2005-07-07 05:13:00,1.23594,1.23601,1.2358,1.23586,78300002.0
2005-07-07 05:14:00,1.23614,1.23618,1.23611,1.23618,35199999.0
2005-07-07 05:15:00,1.23615,1.2362,1.23613,1.23613,75500000.0
2005-07-07 05:16:00,1.23625,1.23628,1.23615,1.23615,144589999.0
2005-07-07 05:17:00,1.2361,1.2361,1.23592,1.23593,125300000.0
2005-07-07 05:18:00,1.23617,1.23623,1.23613,1.23613,88200000.0
2005-07-07 05:19:00,1.2361,1.2361,1.23602,1.23602,29000000.0
2005-07-07 05:20:00,1.2361,1.2361,1.23583,1.23583,93600000.0
2005-07-07 05:21:00,1.2361,1.2361,1.2361,1.2361,17700000.0
2005-07-07 05:22:00,1.2361,1.2361,1.23605,1.2361,18600000.0
2005-07-07 05:23:00,1.23608,1.23615,1.23605,1.23608,67600000.0
2005-07-07 05:24:00,1.23615,1.23615,1.23615,1.23615,8100000.0
2005-07-07 05:25:00,1.2361,1.2361,1.2361,1.2361,3200000.0
2005-07-07 05:26:00,1.23578,1.23597,1.23575,1.23583,95000001.0
2005-07-07 05:27:00,1.23601,1.23604,1.23601,1.23604,22100000.0
2005-07-07 05:28:00,1.23573,1.23586,1.23559,1.23578,128800000.0
2005-07-07 05:29:00,1.236,1.236,1.23595,1.23597,67800000.0
2005-07-07 05:30:00,1.23591,1.23597,1.2357,1.2357,49900000.0
2005-07-07 05:31:00,1.23574,1.23596,1.23574,1.23596,32300000.0
2005-07-07 05:32:00,1.23572,1.2358,1.2353,1.2358,122300004.0
2005-07-07 05:33:00,1.23589,1.23589,1.23581,1.23581,16800000.0
2005-07-07 05:34:00,1.23569,1.23589,1.23569,1.23585,70699999.0
2005-07-07 05:35:00,1.23603,1.23608,1.23603,1.23608,29700000.0
2005-07-07 05:36:00,1.23601,1.23612,1.23601,1.23612,5000000.0
2005-07-07 05:37:00,1.23594,1.23594,1.23591,1.23591,9600000.0
2005-07-07 05:38:00,1.23585,1.23599,1.23582,1.23586,59800000.0
2005-07-07 05:39:00,1.236,1.23605,1.23595,1.23605,97000002.0
2005-07-07 05:40:00,1.23598,1.23605,1.23595,1.236,70600002.0
2005-07-07 05:41:00,1.23604,1.23613,1.23604,1.23613,79700000.0
2005-07-07 05:42:00,1.23588,1.23607,1.23588,1.23592,139799998.0
2005-07-07 05:43:00,1.23602,1.23618,1.23602,1.23618,24700000.0
2005-07-07 05:44:00,1.23605,1.23615,1.23605,1.23608,26400000.0
2005-07-07 05:45:00,1.23597,1.23601,1.23578,1.23578,142199998.0
2005-07-07 05:46:00,1.23528,1.23578,1.23527,1.23578,105199999.0
2005-07-07 05:47:00,1.2358,1.23582,1.23572,1.2358,44100000.0
2005-07-07 05:48:00,1.23583,1.23597,1.23583,1.23584,73400001.0
2005-07-07 05:49:00,1.23577,1.23595,1.23577,1.23593,34200000.0
2005-07-07 05:50:00,1.23585,1.23597,1.23585,1.23597,190399999.0
2005-07-07 05:51:00,1.2357,1.23592,1.23569,1.23578,72800002.0
2005-07-07 05:52:00,1.23608,1.23617,1.23586,1.23586,164400001.0
2005-07-07 05:53:00,1.23573,1.23596,1.2356,1.23591,114800003.0
2005-07-07 05:54:00,1.23606,1.23609,1.23606,1.23609,27699999.0
2005-07-07 05:55:00,1.23606,1.23606,1.23573,1.23598,73400000.0
2005-07-07 05:56:00,1.23617,1.2362,1.23617,1.2362,4800000.0
2005-07-07 05:57:00,1.23615,1.2362,1.23615,1.2362,112499998.0
2005-07-07 05:58:00,1.2362,1.23625,1.23615,1.23615,144499999.0
2005-07-07 05:59:00,1.23615,1.23615,1.23615,1.23615,15900000.0
2005-07-07 06:00:00,1.23596,1.23618,1.23585,1.23618,129900000.0
2005-07-07 06:01:00,1.23614,1.23619,1.23607,1.23618,57400000.0
2005-07-07 06:02:00,1.23612,1.2362,1.23604,1.23607,59099999.0
2005-07-07 06:03:00,1.23597,1.23607,1.23575,1.23587,147799997.0
2005-07-07 06:04:00,1.23607,1.2361,1.23605,1.23605,50200000.0
2005-07-07 06:05:00,1.23615,1.23615,1.23602,1.23605,42200000.0
2005-07-07 06:06:00,1.2361,1.2361,1.23605,1.23605,71599997.0
2005-07-07 06:07:00,1.23616,1.23618,1.23593,1.23605,84900001.0
2005-07-07 06:08:00,1.2361,1.23615,1.23608,1.23612,159400001.0
2005-07-07 06:09:00,1.2361,1.2361,1.23605,1.23605,40900000.0
2005-07-07 06:10:00,1.23618,1.23618,1.236,1.23612,46300000.0
2005-07-07 06:11:00,1.23603,1.23612,1.23603,1.23607,96499999.0
2005-07-07 06:12:00,1.23607,1.23612,1.23588,1.23588,131000003.0
2005-07-07 06:13:00,1.23613,1.23622,1.23613,1.23622,31400000.0
2005-07-07 06:14:00,1.23632,1.23638,1.23628,1.23638,53300000.0
2005-07-07 06:15:00,1.23615,1.23638,1.23607,1.23638,120399999.0
2005-07-07 06:16:00,1.23638,1.23639,1.23629,1.23635,149600002.0
2005-07-07 06:17:00,1.23607,1.23621,1.23593,1.23599,67800001.0
2005-07-07 06:18:00,1.23632,1.23637,1.23625,1.2363,106899999.0
2005-07-07 06:19:00,1.23635,1.23635,1.23627,1.2363,117399999.0
2005-07-07 06:20:00,1.23627,1.2363,1.23627,1.2363,76300002.0
2005-07-07 06:21:00,1.23626,1.23637,1.23622,1.23637,49499998.0
2005-07-07 06:22:00,1.23643,1.23643,1.23637,1.23643,104000003.0
2005-07-07 06:23:00,1.23609,1.23622,1.23603,1.23619,153000000.0
2005-07-07 06:24:00,1.2364,1.23643,1.23635,1.2364,96200001.0
2005-07-07 06:25:00,1.23635,1.23635,1.2362,1.2362,20800001.0
2005-07-07 06:26:00,1.23623,1.23625,1.23604,1.23609,94200002.0
2005-07-07 06:27:00,1.2364,1.2364,1.23635,1.23638,79000001.0
2005-07-07 06:28:00,1.23612,1.23632,1.23607,1.23607,106500002.0
2005-07-07 06:29:00,1.23635,1.23645,1.23635,1.2364,110500001.0
2005-07-07 06:30:00,1.23642,1.23642,1.23642,1.23642,3200000.0
2005-07-07 06:31:00,1.2364,1.23645,1.23635,1.23635,151800001.0
2005-07-07 06:32:00,1.2364,1.2364,1.2364,1.2364,39800000.0
2005-07-07 06:33:00,1.2364,1.2364,1.2363,1.2363,89799997.0
2005-07-07 06:34:00,1.23638,1.2364,1.23637,1.2364,25700000.0
2005-07-07 06:35:00,1.23633,1.23633,1.23616,1.23624,103200002.0
2005-07-07 06:36:00,1.23632,1.23632,1.23632,1.23632,8800000.0
2005-07-07 06:37:00,1.2364,1.23642,1.23635,1.2364,124700002.0
2005-07-07 06:38:00,1.23598,1.23622,1.23592,1.23604,220799999.0
2005-07-07 06:39:00,1.23637,1.2364,1.23635,1.2364,60400001.0
2005-07-07 06:40:00,1.23645,1.23645,1.23635,1.23643,130600001.0
2005-07-07 06:41:00,1.23622,1.23622,1.236,1.23611,125400004.0
2005-07-07 06:42:00,1.23641,1.23648,1.23637,1.23648,93900002.0
2005-07-07 06:43:00,1.23613,1.23633,1.23613,1.23628,102100003.0
2005-07-07 06:44:00,1.23642,1.23652,1.23642,1.23645,57500001.0
2005-07-07 06:45:00,1.2364,1.2364,1.23622,1.23633,44800001.0
2005-07-07 06:46:00,1.2363,1.2363,1.23573,1.23613,127600000.0
2005-07-07 06:47:00,1.23635,1.23645,1.23635,1.2364,97599999.0
2005-07-07 06:48:00,1.2364,1.23643,1.23635,1.23643,108400002.0
2005-07-07 06:49:00,1.23637,1.23637,1.23627,1.23627,22900000.0
2005-07-07 06:50:00,1.2361,1.23612,1.23605,1.2361,55200003.0
2005-07-07 06:51:00,1.2361,1.23634,1.23604,1.23633,119499999.0
2005-07-07 06:52:00,1.23622,1.23623,1.2358,1.23599,128500000.0
2005-07-07 06:53:00,1.23628,1.23628,1.23628,1.23628,800000.0
2005-07-07 06:54:00,1.23612,1.23612,1.23604,1.23609,184599998.0
2005-07-07 06:55:00,1.23635,1.23635,1.2363,1.2363,32300000.0
2005-07-07 06:56:00,1.2363,1.23635,1.2363,1.2363,95000000.0
2005-07-07 06:57:00,1.2363,1.2363,1.23625,1.23625,27300000.0
2005-07-07 06:58:00,1.2363,1.2363,1.2363,1.2363,7200000.0
2005-07-07 06:59:00,1.23616,1.23627,1.23595,1.23595,99900000.0
2005-07-07 07:00:00,1.23621,1.23622,1.23607,1.23607,120099999.0
2005-07-07 07:01:00,1.23619,1.23623,1.23613,1.23623,178099999.0
2005-07-07 07:02:00,1.23618,1.2362,1.23596,1.23617,154000001.0
2005-07-07 07:03:00,1.23635,1.23635,1.23625,1.2363,66199998.0
2005-07-07 07:04:00,1.23625,1.2363,1.2362,1.2363,138299999.0
2005-07-07 07:05:00,1.23622,1.2363,1.23622,1.2363,10400000.0
2005-07-07 07:06:00,1.23627,1.23627,1.23585,1.23615,140499997.0
2005-07-07 07:07:00,1.2363,1.23632,1.23625,1.23625,54800001.0
2005-07-07 07:08:00,1.23625,1.23625,1.23625,1.23625,29600000.0
2005-07-07 07:09:00,1.23625,1.23635,1.23625,1.23625,106400001.0
2005-07-07 07:10:00,1.23597,1.23623,1.23593,1.2362,138100002.0
2005-07-07 07:11:00,1.2363,1.2363,1.2363,1.2363,800000.0
2005-07-07 07:12:00,1.23608,1.23622,1.23605,1.23621,76800000.0
2005-07-07 07:13:00,1.23628,1.23628,1.23614,1.23628,92400001.0
2005-07-07 07:14:00,1.23624,1.23627,1.23619,1.23619,33100000.0
2005-07-07 07:15:00,1.23617,1.23623,1.23617,1.2362,72999999.0
2005-07-07 07:16:00,1.2362,1.23625,1.2361,1.23615,106000004.0
2005-07-07 07:17:00,1.23621,1.23626,1.23621,1.23626,11100000.0
2005-07-07 07:18:00,1.23625,1.2363,1.23625,1.2363,123499999.0
2005-07-07 07:19:00,1.23621,1.23624,1.23621,1.23624,21600000.0
2005-07-07 07:20:00,1.23619,1.23626,1.23619,1.23626,15300000.0
2005-07-07 07:21:00,1.23627,1.23635,1.23625,1.2363,127500002.0
2005-07-07 07:22:00,1.23608,1.23618,1.23599,1.23603,71900000.0
2005-07-07 07:23:00,1.2363,1.2363,1.2363,1.2363,3000000.0
2005-07-07 07:24:00,1.23612,1.23617,1.23594,1.23602,236899999.0
2005-07-07 07:25:00,1.2363,1.23635,1.23625,1.23625,108200000.0
2005-07-07 07:26:00,1.2363,1.23632,1.23625,1.23625,32000000.0
2005-07-07 07:27:00,1.23591,1.23609,1.23591,1.23601,85200000.0
2005-07-07 07:28:00,1.23625,1.23638,1.23625,1.2363,158800002.0
2005-07-07 07:29:00,1.23611,1.23617,1.23596,1.23608,95900000.0
2005-07-07 07:30:00,1.23625,1.23625,1.23625,1.23625,97399997.0
2005-07-07 07:31:00,1.2363,1.23635,1.23622,1.2363,158700001.0
2005-07-07 07:32:00,1.23635,1.23635,1.2363,1.2363,4900000.0
2005-07-07 07:33:00,1.2363,1.23632,1.23625,1.2363,57600000.0
2005-07-07 07:34:00,1.23625,1.2363,1.23625,1.2363,97300001.0
2005-07-07 07:35:00,1.23625,1.23635,1.23625,1.2363,47199998.0
2005-07-07 07:36:00,1.2363,1.23635,1.23622,1.23628,87000000.0
2005-07-07 07:37:00,1.2363,1.2363,1.2363,1.2363,7200000.0
2005-07-07 07:38:00,1.23635,1.23635,1.23625,1.2363,36800001.0
2005-07-07 07:39:00,1.23599,1.2361,1.23592,1.23595,66100000.0
2005-07-07 07:40:00,1.23625,1.2363,1.23625,1.23628,53700000.0
2005-07-07 07:41:00,1.23625,1.23625,1.23625,1.23625,18700001.0
2005-07-07 07:42:00,1.23624,1.23624,1.23606,1.23611,87600000.0
2005-07-07 07:43:00,1.23596,1.23607,1.23591,1.23603,86599998.0
2005-07-07 07:44:00,1.23613,1.23633,1.23609,1.23633,86100001.0
2005-07-07 07:45:00,1.23622,1.23637,1.23622,1.23635,105400000.0
2005-07-07 07:46:00,1.23628,1.2363,1.23628,1.2363,35300000.0
2005-07-07 07:47:00,1.23625,1.2363,1.23625,1.2363,26300000.0
2005-07-07 07:48:00,1.2363,1.23635,1.2363,1.2363,83900000.0
2005-07-07 07:49:00,1.2363,1.23635,1.23625,1.2363,107200001.0
2005-07-07 07:50:00,1.23619,1.23629,1.23606,1.2362,87800000.0
2005-07-07 07:51:00,1.23633,1.23639,1.2363,1.23635,90799999.0
2005-07-07 07:52:00,1.23618,1.23628,1.23606,1.23616,69300001.0
2005-07-07 07:53:00,1.2364,1.2364,1.2364,1.2364,50400001.0
2005-07-07 07:54:00,1.23643,1.23661,1.23643,1.23646,59600000.0
2005-07-07 07:55:00,1.23653,1.23658,1.23648,1.23657,107899998.0
2005-07-07 07:56:00,1.23638,1.23638,1.23609,1.23609,123000001.0
2005-07-07 07:57:00,1.23654,1.23654,1.23654,1.23654,12500000.0
2005-07-07 07:58:00,1.2366,1.2366,1.23652,1.2366,40600000.0
2005-07-07 07:59:00,1.2363,1.23644,1.23623,1.2364,100900002.0
2005-07-07 08:00:00,1.23655,1.23665,1.23655,1.23665,72000000.0
2005-07-07 08:01:00,1.23633,1.2365,1.2362,1.23637,194199999.0
2005-07-07 08:02:00,1.23655,1.23665,1.23655,1.2366,78400002.0
2005-07-07 08:03:00,1.23657,1.23665,1.23655,1.23665,68199999.0
2005-07-07 08:04:00,1.23655,1.23664,1.2365,1.23664,48600001.0
2005-07-07 08:05:00,1.2366,1.23663,1.23655,1.2366,152100002.0
2005-07-07 08:06:00,1.23665,1.23665,1.2366,1.23665,63100000.0
2005-07-07 08:07:00,1.23635,1.23637,1.23622,1.23636,95100000.0
2005-07-07 08:08:00,1.23663,1.23663,1.2366,1.2366,50800001.0
2005-07-07 08:09:00,1.2366,1.23665,1.23652,1.23652,131099998.0
2005-07-07 08:10:00,1.2366,1.23665,1.2365,1.23665,52599999.0
2005-07-07 08:11:00,1.2365,1.23656,1.23616,1.23632,67700002.0
2005-07-07 08:12:00,1.23665,1.23665,1.2366,1.2366,8000000.0
2005-07-07 08:13:00,1.23661,1.23661,1.23647,1.23647,134300002.0
2005-07-07 08:14:00,1.23641,1.23645,1.23633,1.23633,70400000.0
2005-07-07 08:15:00,1.23627,1.23627,1.236,1.236,143900001.0
2005-07-07 08:16:00,1.23611,1.23614,1.23611,1.23614,38399999.0
2005-07-07 08:17:00,1.23628,1.23636,1.23609,1.2363,176400002.0
2005-07-07 08:18:00,1.23637,1.23639,1.23603,1.23622,128200002.0
2005-07-07 08:19:00,1.23637,1.23643,1.23634,1.23643,63199998.0
2005-07-07 08:20:00,1.23625,1.23631,1.23589,1.23589,75899998.0
2005-07-07 08:21:00,1.23645,1.23645,1.23635,1.2364,38199999.0
2005-07-07 08:22:00,1.2364,1.23642,1.23638,1.2364,103300001.0
2005-07-07 08:23:00,1.2364,1.23645,1.23635,1.2364,132700004.0
2005-07-07 08:24:00,1.23621,1.2363,1.2362,1.23629,95500001.0
2005-07-07 08:25:00,1.2364,1.2364,1.23632,1.2364,27700000.0
2005-07-07 08:26:00,1.23645,1.23645,1.23645,1.23645,3200000.0
2005-07-07 08:27:00,1.2363,1.23649,1.2363,1.23649,26000000.0
2005-07-07 08:28:00,1.2365,1.2365,1.2365,1.2365,14500000.0
2005-07-07 08:29:00,1.23644,1.2365,1.23638,1.2364,134400001.0
2005-07-07 08:30:00,1.23643,1.23658,1.23643,1.23658,54400000.0
2005-07-07 08:31:00,1.23639,1.23654,1.23639,1.23642,29700000.0
2005-07-07 08:32:00,1.23662,1.23662,1.23646,1.23651,249399997.0
2005-07-07 08:33:00,1.23645,1.23655,1.23645,1.23655,109299999.0
2005-07-07 08:34:00,1.23652,1.23657,1.23648,1.23657,98600000.0
2005-07-07 08:35:00,1.23657,1.23657,1.23645,1.23653,101500003.0
2005-07-07 08:36:00,1.23653,1.23653,1.23645,1.23645,57199999.0
2005-07-07 08:37:00,1.2365,1.2365,1.2365,1.2365,36000000.0
2005-07-07 08:38:00,1.23643,1.23643,1.23625,1.23636,90400001.0
2005-07-07 08:39:00,1.23638,1.23651,1.23638,1.23644,20100000.0
2005-07-07 08:40:00,1.23637,1.23641,1.23574,1.23574,79600001.0
2005-07-07 08:41:00,1.23637,1.23637,1.2362,1.2362,55200001.0
2005-07-07 08:42:00,1.2361,1.23621,1.23601,1.23606,58000001.0
2005-07-07 08:43:00,1.23631,1.23631,1.23606,1.23607,111200000.0
2005-07-07 08:44:00,1.23616,1.23622,1.23581,1.23581,151800002.0
2005-07-07 08:45:00,1.23576,1.23585,1.23576,1.2358,115000000.0
2005-07-07 08:46:00,1.23587,1.23607,1.23587,1.23598,152100000.0
2005-07-07 08:47:00,1.236,1.236,1.23592,1.23592,12000000.0
2005-07-07 08:48:00,1.23591,1.23591,1.23582,1.23582,74099999.0
2005-07-07 08:49:00,1.23596,1.23603,1.23586,1.23603,114800002.0
2005-07-07 08:50:00,1.23598,1.23629,1.23598,1.23629,79400000.0
2005-07-07 08:51:00,1.23631,1.23639,1.23631,1.23632,78700002.0
2005-07-07 08:52:00,1.23631,1.23641,1.23631,1.23641,145000004.0
2005-07-07 08:53:00,1.23636,1.23637,1.23626,1.23628,31600000.0
2005-07-07 08:54:00,1.23627,1.23637,1.23627,1.23637,158100000.0
2005-07-07 08:55:00,1.2363,1.23634,1.2362,1.23627,83600001.0
2005-07-07 08:56:00,1.2362,1.23632,1.2362,1.23632,134000001.0
2005-07-07 08:57:00,1.2363,1.23635,1.23623,1.23623,48900001.0
2005-07-07 08:58:00,1.23628,1.23633,1.23619,1.2363,76500001.0
2005-07-07 08:59:00,1.23627,1.23627,1.23595,1.23595,83600000.0
2005-07-07 09:00:00,1.23586,1.23593,1.23586,1.23591,35300000.0
2005-07-07 09:01:00,1.23598,1.23602,1.23598,1.23602,3200000.0
2005-07-07 09:02:00,1.23608,1.23608,1.23593,1.23593,26800000.0
2005-07-07 09:03:00,1.236,1.23605,1.23595,1.236,65500001.0
2005-07-07 09:04:00,1.236,1.23602,1.236,1.236,52600000.0
2005-07-07 09:05:00,1.236,1.236,1.23595,1.23595,49499999.0
2005-07-07 09:06:00,1.23594,1.23605,1.23583,1.23583,74299999.0
2005-07-07 09:07:00,1.23573,1.23578,1.23571,1.23573,102099998.0
2005-07-07 09:08:00,1.23579,1.23583,1.23573,1.23583,90599998.0
2005-07-07 09:09:00,1.23583,1.23583,1.23564,1.23573,93299999.0
2005-07-07 09:10:00,1.23574,1.23591,1.23574,1.23591,41100000.0
2005-07-07 09:11:00,1.23603,1.23611,1.23598,1.23609,88800000.0
2005-07-07 09:12:00,1.23612,1.23615,1.23612,1.23615,10300000.0
2005-07-07 09:13:00,1.23604,1.23605,1.23592,1.23602,96600000.0
2005-07-07 09:14:00,1.23611,1.23611,1.23604,1.23604,48800002.0
2005-07-07 09:15:00,1.23603,1.23607,1.23599,1.23602,70800001.0
2005-07-07 09:16:00,1.23613,1.23614,1.23613,1.23614,31300000.0
2005-07-07 09:17:00,1.23619,1.23631,1.23619,1.23623,61100001.0
2005-07-07 09:18:00,1.23619,1.23619,1.23619,1.23619,62400002.0
2005-07-07 09:19:00,1.23603,1.23603,1.23586,1.23586,123600000.0
2005-07-07 09:20:00,1.23592,1.23598,1.23583,1.23598,105900000.0
2005-07-07 09:21:00,1.23594,1.23611,1.23594,1.23597,46100000.0
2005-07-07 09:22:00,1.2361,1.2361,1.23608,1.23608,1400000.0
2005-07-07 09:23:00,1.23605,1.2361,1.23605,1.2361,15000000.0
2005-07-07 09:24:00,1.23614,1.23618,1.23599,1.23599,134100002.0
2005-07-07 09:25:00,1.23603,1.23619,1.23603,1.23618,122100001.0
2005-07-07 09:26:00,1.2362,1.2362,1.2362,1.2362,18500000.0
2005-07-07 09:27:00,1.23623,1.23632,1.23623,1.23628,35400000.0
2005-07-07 09:28:00,1.23631,1.23632,1.23618,1.23632,82899998.0
2005-07-07 09:29:00,1.23625,1.23634,1.23625,1.23625,94899998.0
2005-07-07 09:30:00,1.23609,1.23609,1.23599,1.23599,19199999.0
2005-07-07 09:31:00,1.23597,1.23597,1.23585,1.23595,68900000.0
2005-07-07 09:32:00,1.23603,1.23603,1.23586,1.23586,107700004.0
2005-07-07 09:33:00,1.23582,1.23583,1.23566,1.23566,63200000.0
2005-07-07 09:34:00,1.2357,1.2357,1.23548,1.23565,86399999.0
2005-07-07 09:35:00,1.23562,1.2358,1.23562,1.2358,32900000.0
2005-07-07 09:36:00,1.23575,1.23585,1.23572,1.23577,98899999.0
2005-07-07 09:37:00,1.2358,1.23585,1.23575,1.23575,87799999.0
2005-07-07 09:38:00,1.23587,1.23597,1.23581,1.23592,88799998.0
2005-07-07 09:39:00,1.23592,1.23601,1.2359,1.23594,63200000.0
2005-07-07 09:40:00,1.23583,1.23583,1.23582,1.23582,46400000.0
2005-07-07 09:41:00,1.23563,1.2358,1.23563,1.2358,32300000.0
2005-07-07 09:42:00,1.23597,1.23603,1.23591,1.23603,44199999.0
2005-07-07 09:43:00,1.2354,1.23586,1.23536,1.23585,147400000.0
2005-07-07 09:44:00,1.23587,1.23587,1.23578,1.23587,55400001.0
2005-07-07 09:45:00,1.2355,1.2355,1.23545,1.23545,1700000.0
2005-07-07 09:46:00,1.23523,1.23523,1.23506,1.23523,77500002.0
2005-07-07 09:47:00,1.23505,1.23532,1.23505,1.23532,165999997.0
2005-07-07 09:48:00,1.2354,1.2354,1.23526,1.23534,48800000.0
2005-07-07 09:49:00,1.23564,1.23578,1.23564,1.23578,13700000.0
2005-07-07 09:50:00,1.23565,1.23565,1.2355,1.2355,63900000.0
2005-07-07 09:51:00,1.2353,1.2354,1.23522,1.2354,57699998.0
2005-07-07 09:52:00,1.23522,1.23528,1.23514,1.23514,77400000.0
2005-07-07 09:53:00,1.23512,1.23518,1.23505,1.23518,70300001.0
2005-07-07 09:54:00,1.23502,1.23515,1.23478,1.23482,147999996.0
2005-07-07 09:55:00,1.23527,1.23546,1.23527,1.23546,94500000.0
2005-07-07 09:56:00,1.23538,1.23538,1.23532,1.23532,72900000.0
2005-07-07 09:57:00,1.23533,1.23544,1.23531,1.23535,100000000.0
2005-07-07 09:58:00,1.23533,1.23533,1.23527,1.23527,23900001.0
2005-07-07 09:59:00,1.23525,1.23537,1.23525,1.23526,65299998.0
2005-07-07 10:00:00,1.23505,1.23505,1.23487,1.23491,73999999.0
2005-07-07 10:01:00,1.23475,1.2348,1.23475,1.2348,35500000.0
2005-07-07 10:02:00,1.2348,1.23495,1.2348,1.23494,197399996.0
2005-07-07 10:03:00,1.23498,1.23505,1.23496,1.23496,88200000.0
2005-07-07 10:04:00,1.23511,1.23514,1.23499,1.23499,102000003.0
2005-07-07 10:05:00,1.23485,1.23489,1.23455,1.23455,140100001.0
2005-07-07 10:06:00,1.23448,1.23453,1.23425,1.23425,151000000.0
2005-07-07 10:07:00,1.23394,1.23394,1.23373,1.23386,96200000.0
2005-07-07 10:08:00,1.23393,1.23396,1.23393,1.23396,12700000.0
2005-07-07 10:09:00,1.23413,1.23413,1.23391,1.23406,100500001.0
2005-07-07 10:10:00,1.23408,1.23408,1.23395,1.234,78500000.0
2005-07-07 10:11:00,1.23402,1.23402,1.234,1.234,54199999.0
2005-07-07 10:12:00,1.23405,1.23436,1.23405,1.23434,76900001.0
2005-07-07 10:13:00,1.23428,1.23432,1.23424,1.23432,83099999.0
2005-07-07 10:14:00,1.23433,1.23439,1.2343,1.23439,107100000.0
2005-07-07 10:15:00,1.23446,1.23446,1.23425,1.23442,170300002.0
2005-07-07 10:16:00,1.23452,1.23484,1.23452,1.2347,133700002.0
2005-07-07 10:17:00,1.23476,1.23476,1.23451,1.23456,117400000.0
2005-07-07 10:18:00,1.23454,1.23454,1.234,1.234,86790001.0
2005-07-07 10:19:00,1.23392,1.23395,1.23386,1.23386,104000000.0
2005-07-07 10:20:00,1.23387,1.23395,1.2338,1.23395,79399998.0
2005-07-07 10:21:00,1.23384,1.23389,1.23353,1.23378,60100000.0
2005-07-07 10:22:00,1.23375,1.23383,1.23375,1.23375,99999999.0
2005-07-07 10:23:00,1.23368,1.23371,1.23363,1.23368,43600000.0
2005-07-07 10:24:00,1.23383,1.23383,1.23363,1.23371,86500001.0
2005-07-07 10:25:00,1.23372,1.23379,1.23368,1.23377,193400002.0
2005-07-07 10:26:00,1.23383,1.23392,1.23377,1.2338,131800002.0
2005-07-07 10:27:00,1.23377,1.23377,1.23376,1.23376,10700000.0
2005-07-07 10:28:00,1.23386,1.23386,1.23364,1.2338,67200001.0
2005-07-07 10:29:00,1.23377,1.23377,1.23341,1.23341,126999999.0
2005-07-07 10:30:00,1.23344,1.23362,1.23344,1.23354,56100000.0
2005-07-07 10:31:00,1.23361,1.23381,1.23355,1.23355,93999999.0
2005-07-07 10:32:00,1.23365,1.23378,1.23361,1.23361,106399998.0
2005-07-07 10:33:00,1.2336,1.2336,1.2336,1.2336,101000002.0
2005-07-07 10:34:00,1.23365,1.23408,1.23365,1.23406,131299999.0
2005-07-07 10:35:00,1.234,1.23454,1.23394,1.23454,64200000.0
2005-07-07 10:36:00,1.2344,1.23476,1.2344,1.23458,173600002.0
2005-07-07 10:37:00,1.23453,1.23453,1.23423,1.23423,97900002.0
2005-07-07 10:38:00,1.23417,1.23427,1.23411,1.23411,139099999.0
2005-07-07 10:39:00,1.2342,1.23428,1.2342,1.2342,96099998.0
2005-07-07 10:40:00,1.23413,1.2342,1.23413,1.2342,80400000.0
2005-07-07 10:41:00,1.23422,1.23436,1.23422,1.23432,102999999.0
2005-07-07 10:42:00,1.23455,1.23491,1.23455,1.23491,61300002.0
2005-07-07 10:43:00,1.2349,1.2349,1.2345,1.23457,65400001.0
2005-07-07 10:44:00,1.23412,1.23429,1.2341,1.23429,108500000.0
2005-07-07 10:45:00,1.23432,1.23432,1.2341,1.2341,84500000.0
2005-07-07 10:46:00,1.23405,1.23405,1.2338,1.23383,106999999.0
2005-07-07 10:47:00,1.23366,1.23377,1.2336,1.23369,113900002.0
2005-07-07 10:48:00,1.23362,1.23369,1.2336,1.23368,119600001.0
2005-07-07 10:49:00,1.2337,1.23373,1.23354,1.23373,135100002.0
2005-07-07 10:50:00,1.23374,1.23375,1.23361,1.23375,161199998.0
2005-07-07 10:51:00,1.23369,1.23369,1.23347,1.2335,153000000.0
2005-07-07 10:52:00,1.2334,1.23344,1.23338,1.23338,39000001.0
2005-07-07 10:53:00,1.23354,1.2336,1.23354,1.23357,11300000.0
2005-07-07 10:54:00,1.23364,1.23372,1.23362,1.23367,79399999.0
2005-07-07 10:55:00,1.23362,1.2337,1.23357,1.23357,93200000.0
2005-07-07 10:56:00,1.23357,1.2337,1.23357,1.23361,74900001.0
2005-07-07 10:57:00,1.23357,1.23371,1.23357,1.2336,125800001.0
2005-07-07 10:58:00,1.23367,1.23371,1.23357,1.23361,86100000.0
2005-07-07 10:59:00,1.23358,1.23358,1.23337,1.23337,93500002.0
2005-07-07 11:00:00,1.23323,1.23335,1.23323,1.23335,64400000.0
2005-07-07 11:01:00,1.23337,1.23337,1.23324,1.23324,82400003.0
2005-07-07 11:02:00,1.23322,1.23329,1.23321,1.23329,114499999.0
2005-07-07 11:03:00,1.23332,1.23332,1.23312,1.23327,95400001.0
2005-07-07 11:04:00,1.2333,1.23336,1.23313,1.23315,70400000.0
2005-07-07 11:05:00,1.23306,1.23315,1.23306,1.23315,74700001.0
2005-07-07 11:06:00,1.23318,1.23328,1.23312,1.23328,24800000.0
2005-07-07 11:07:00,1.23331,1.23337,1.23317,1.23317,96500001.0
2005-07-07 11:08:00,1.23322,1.23338,1.23322,1.23337,61200001.0
2005-07-07 11:09:00,1.23333,1.23341,1.23333,1.23333,76600000.0
2005-07-07 11:10:00,1.23322,1.23335,1.23322,1.23332,138500000.0
2005-07-07 11:11:00,1.23327,1.23333,1.23316,1.23333,188199998.0
2005-07-07 11:12:00,1.23328,1.23329,1.23311,1.23314,132700000.0
2005-07-07 11:13:00,1.23315,1.23325,1.23315,1.23315,103300000.0
2005-07-07 11:14:00,1.2333,1.23346,1.23324,1.23324,149599998.0
2005-07-07 11:15:00,1.23323,1.23343,1.23319,1.23323,182999998.0
2005-07-07 11:16:00,1.23322,1.23333,1.23322,1.23329,121900000.0
2005-07-07 11:17:00,1.23311,1.23317,1.23309,1.23311,64700001.0
2005-07-07 11:18:00,1.23308,1.23308,1.23293,1.23307,116899999.0
2005-07-07 11:19:00,1.23306,1.23329,1.23306,1.23315,75700000.0
2005-07-07 11:20:00,1.23322,1.23341,1.23322,1.23323,108500001.0
2005-07-07 11:21:00,1.23327,1.23373,1.23326,1.23373,62300000.0
2005-07-07 11:22:00,1.23388,1.23388,1.23371,1.23378,116999997.0
2005-07-07 11:23:00,1.23367,1.23367,1.23353,1.23364,76099999.0
2005-07-07 11:24:00,1.2334,1.2334,1.23315,1.23315,17500000.0
2005-07-07 11:25:00,1.23309,1.23321,1.23292,1.23294,115399997.0
2005-07-07 11:26:00,1.23281,1.23289,1.23268,1.23289,140100000.0
2005-07-07 11:27:00,1.23278,1.23286,1.23247,1.23247,140100000.0
2005-07-07 11:28:00,1.23234,1.2324,1.23222,1.23232,143400001.0
2005-07-07 11:29:00,1.23244,1.23254,1.23226,1.23228,149900002.0
2005-07-07 11:30:00,1.23252,1.23266,1.23234,1.23252,207400006.0
2005-07-07 11:31:00,1.23254,1.23259,1.23233,1.23239,100799999.0
2005-07-07 11:32:00,1.23229,1.23247,1.23227,1.23231,241100005.0
2005-07-07 11:33:00,1.23229,1.23284,1.23229,1.23284,34300000.0
2005-07-07 11:34:00,1.23289,1.23308,1.23278,1.23308,151700004.0
2005-07-07 11:35:00,1.23303,1.23324,1.23276,1.23324,85100001.0
2005-07-07 11:36:00,1.23339,1.23374,1.23328,1.23328,97700000.0
2005-07-07 11:37:00,1.23302,1.23302,1.23266,1.23266,133800001.0
2005-07-07 11:38:00,1.23269,1.23291,1.23269,1.23291,135000004.0
2005-07-07 11:39:00,1.23312,1.23332,1.2331,1.23332,75900000.0
2005-07-07 11:40:00,1.23338,1.23339,1.23315,1.23322,157800000.0
2005-07-07 11:41:00,1.23315,1.23315,1.23299,1.23301,171600001.0
2005-07-07 11:42:00,1.23302,1.23311,1.23296,1.23296,108000000.0
2005-07-07 11:43:00,1.23309,1.23341,1.23309,1.23319,152100000.0
2005-07-07 11:44:00,1.2329,1.2331,1.2329,1.23307,40900001.0
2005-07-07 11:45:00,1.23327,1.23341,1.23321,1.23321,68300000.0
2005-07-07 11:46:00,1.23312,1.23312,1.2329,1.23298,74700001.0
2005-07-07 11:47:00,1.23284,1.23297,1.23277,1.2329,146500001.0
2005-07-07 11:48:00,1.23304,1.23327,1.23304,1.23311,27700000.0
2005-07-07 11:49:00,1.23305,1.2332,1.23291,1.23291,122300001.0
2005-07-07 11:50:00,1.23289,1.23292,1.23278,1.23282,139700002.0
2005-07-07 11:51:00,1.23284,1.23295,1.23271,1.23271,161100001.0
2005-07-07 11:52:00,1.2328,1.23282,1.23267,1.23268,123299999.0
2005-07-07 11:53:00,1.23258,1.2326,1.23241,1.23241,85799999.0
2005-07-07 11:54:00,1.23248,1.23251,1.23244,1.23248,61000000.0
2005-07-07 11:55:00,1.23253,1.23263,1.23232,1.23263,134400000.0
2005-07-07 11:56:00,1.2325,1.2325,1.2322,1.23229,42400001.0
2005-07-07 11:57:00,1.23232,1.23243,1.23227,1.23227,203099996.0
2005-07-07 11:58:00,1.23242,1.23288,1.23242,1.23283,125100001.0
2005-07-07 11:59:00,1.23287,1.23287,1.23264,1.23264,75900000.0
2005-07-07 12:00:00,1.2328,1.23281,1.23267,1.23267,104300002.0
2005-07-07 12:01:00,1.23276,1.23297,1.23276,1.2329,75300000.0
2005-07-07 12:02:00,1.23282,1.23304,1.23276,1.23279,134199996.0
2005-07-07 12:03:00,1.23284,1.23295,1.23215,1.23215,61499999.0
2005-07-07 12:04:00,1.23211,1.23218,1.23211,1.23218,23200000.0
2005-07-07 12:05:00,1.23203,1.2325,1.23196,1.23238,81400000.0
2005-07-07 12:06:00,1.23225,1.23225,1.23215,1.23215,72900002.0
2005-07-07 12:07:00,1.2321,1.2321,1.23191,1.23192,48599999.0
2005-07-07 12:08:00,1.23206,1.23254,1.23201,1.23254,147100001.0
2005-07-07 12:09:00,1.23262,1.23268,1.23259,1.23268,56300000.0
2005-07-07 12:10:00,1.23274,1.23281,1.23274,1.23277,85199998.0
2005-07-07 12:11:00,1.23264,1.23274,1.23264,1.23266,63200000.0
2005-07-07 12:12:00,1.23252,1.23256,1.23236,1.23248,161700002.0
2005-07-07 12:13:00,1.23245,1.23255,1.23245,1.2325,91600001.0
2005-07-07 12:14:00,1.23225,1.23243,1.23215,1.23236,96699998.0
2005-07-07 12:15:00,1.2326,1.23306,1.2326,1.23305,34400000.0
2005-07-07 12:16:00,1.2327,1.23319,1.23236,1.23319,47700001.0
2005-07-07 12:17:00,1.23334,1.23334,1.2321,1.23256,114900000.0
2005-07-07 12:18:00,1.23272,1.23287,1.23271,1.23281,68700000.0
2005-07-07 12:19:00,1.2329,1.23293,1.2329,1.2329,62100000.0
2005-07-07 12:20:00,1.2329,1.23295,1.23285,1.23285,170200003.0
2005-07-07 12:21:00,1.23268,1.23275,1.23196,1.23275,162600001.0
2005-07-07 12:22:00,1.23292,1.23293,1.23285,1.23293,27900001.0
2005-07-07 12:23:00,1.23291,1.23291,1.23277,1.23287,74100001.0
2005-07-07 12:24:00,1.23276,1.23276,1.232,1.23225,107699999.0
2005-07-07 12:25:00,1.23237,1.23254,1.23231,1.23254,131900001.0
2005-07-07 12:26:00,1.23267,1.23275,1.23258,1.23275,170100002.0
2005-07-07 12:27:00,1.23289,1.23332,1.23289,1.2332,145300002.0
2005-07-07 12:28:00,1.23309,1.23337,1.23299,1.23299,77300000.0
2005-07-07 12:29:00,1.23299,1.23318,1.23296,1.23303,115699998.0
2005-07-07 12:30:00,1.23301,1.23304,1.23301,1.23304,2400000.0
2005-07-07 12:31:00,1.23297,1.23323,1.23295,1.23323,100500001.0
2005-07-07 12:32:00,1.23294,1.23304,1.23264,1.23282,95199998.0
2005-07-07 12:33:00,1.23277,1.23286,1.23277,1.23282,68000003.0
2005-07-07 12:34:00,1.23288,1.23294,1.23227,1.23227,141000001.0
2005-07-07 12:35:00,1.2323,1.23232,1.2323,1.2323,36500000.0
2005-07-07 12:36:00,1.23228,1.2327,1.23213,1.2327,18900000.0
2005-07-07 12:37:00,1.23299,1.23314,1.23295,1.23314,164599995.0
2005-07-07 12:38:00,1.23327,1.23328,1.23292,1.23303,97000000.0
2005-07-07 12:39:00,1.23315,1.23315,1.23305,1.2331,119799998.0
2005-07-07 12:40:00,1.23315,1.23315,1.23303,1.23312,156699999.0
2005-07-07 12:41:00,1.23305,1.23305,1.23285,1.2329,124400003.0
2005-07-07 12:42:00,1.23263,1.23278,1.23263,1.23278,164900002.0
2005-07-07 12:43:00,1.23255,1.23274,1.23231,1.23274,91299998.0
2005-07-07 12:44:00,1.23274,1.23283,1.2327,1.23272,123099999.0
2005-07-07 12:45:00,1.23261,1.23261,1.23237,1.23255,50399999.0
2005-07-07 12:46:00,1.23225,1.23225,1.23204,1.23208,107899998.0
2005-07-07 12:47:00,1.23221,1.23231,1.23221,1.23231,55899998.0
2005-07-07 12:48:00,1.23232,1.23245,1.23224,1.23239,218899995.0
2005-07-07 12:49:00,1.23234,1.2325,1.23234,1.23242,115599999.0
2005-07-07 12:50:00,1.23252,1.23274,1.23252,1.23254,46500000.0
2005-07-07 12:51:00,1.23238,1.23248,1.23232,1.23248,66500000.0
2005-07-07 12:52:00,1.23251,1.23254,1.2324,1.2324,94399999.0
2005-07-07 12:53:00,1.23242,1.23249,1.23239,1.23249,92000001.0
2005-07-07 12:54:00,1.23243,1.23243,1.23229,1.23241,135799999.0
2005-07-07 12:55:00,1.23231,1.23232,1.23213,1.23215,97499999.0
2005-07-07 12:56:00,1.23203,1.23203,1.23139,1.23139,68600001.0
2005-07-07 12:57:00,1.23113,1.23113,1.23072,1.23086,69300000.0
2005-07-07 12:58:00,1.23083,1.23083,1.2308,1.23082,56800000.0
2005-07-07 12:59:00,1.2306,1.2306,1.2302,1.23036,88800001.0
2005-07-07 13:00:00,1.23023,1.23023,1.2298,1.2298,52900000.0
2005-07-07 13:01:00,1.23002,1.2304,1.22999,1.2304,67800000.0
2005-07-07 13:02:00,1.23055,1.23072,1.23037,1.23037,71800002.0
2005-07-07 13:03:00,1.2304,1.2304,1.23037,1.23037,16700000.0
2005-07-07 13:04:00,1.23047,1.23056,1.23039,1.23039,56900001.0
2005-07-07 13:05:00,1.23042,1.23055,1.2304,1.2304,24900000.0
2005-07-07 13:06:00,1.23038,1.23054,1.23028,1.23028,145600003.0
2005-07-07 13:07:00,1.2303,1.2303,1.23015,1.23015,106700003.0
2005-07-07 13:08:00,1.23018,1.23026,1.23008,1.23026,77300001.0
2005-07-07 13:09:00,1.23029,1.23072,1.23026,1.23072,190100000.0
2005-07-07 13:10:00,1.23062,1.23063,1.23045,1.23045,56800000.0
2005-07-07 13:11:00,1.23051,1.23096,1.23051,1.23096,75499999.0
2005-07-07 13:12:00,1.2311,1.23124,1.2311,1.23121,38399999.0
2005-07-07 13:13:00,1.23113,1.23128,1.23113,1.23127,99900000.0
2005-07-07 13:14:00,1.23103,1.23103,1.23087,1.23087,38000000.0
2005-07-07 13:15:00,1.23085,1.23093,1.23077,1.23085,105600001.0
2005-07-07 13:16:00,1.23095,1.23101,1.23095,1.23101,67700001.0
2005-07-07 13:17:00,1.23112,1.2312,1.23102,1.23102,110099998.0
2005-07-07 13:18:00,1.23117,1.23121,1.23117,1.23121,16200000.0
2005-07-07 13:19:00,1.2313,1.2313,1.2313,1.2313,30299999.0
2005-07-07 13:20:00,1.23134,1.23182,1.23134,1.23182,85800000.0
2005-07-07 13:21:00,1.23215,1.23279,1.23215,1.23279,101800001.0
2005-07-07 13:22:00,1.23267,1.23269,1.23234,1.2324,94900002.0
2005-07-07 13:23:00,1.23243,1.23264,1.23243,1.23264,75000002.0
2005-07-07 13:24:00,1.23258,1.23258,1.23239,1.23248,74300000.0
2005-07-07 13:25:00,1.23235,1.23235,1.23213,1.23213,28700000.0
2005-07-07 13:26:00,1.23205,1.2321,1.23205,1.23205,52499999.0
2005-07-07 13:27:00,1.2321,1.2321,1.23205,1.2321,48399999.0
2005-07-07 13:28:00,1.23207,1.23207,1.23197,1.23197,36500001.0
2005-07-07 13:29:00,1.23205,1.23213,1.23197,1.23197,54100000.0
2005-07-07 13:30:00,1.23205,1.23226,1.23205,1.23226,166200001.0
2005-07-07 13:31:00,1.23226,1.23238,1.23212,1.23212,76600001.0
2005-07-07 13:32:00,1.23208,1.23209,1.232,1.23205,143000002.0
2005-07-07 13:33:00,1.23222,1.2324,1.23222,1.2323,120100000.0
2005-07-07 13:34:00,1.2326,1.2328,1.2326,1.2328,49800001.0
2005-07-07 13:35:00,1.23315,1.2332,1.23291,1.2332,82800000.0
2005-07-07 13:36:00,1.23327,1.23336,1.2331,1.23313,99499999.0
2005-07-07 13:37:00,1.23315,1.23315,1.23315,1.23315,26299999.0
2005-07-07 13:38:00,1.23301,1.23301,1.23266,1.23266,105399996.0
2005-07-07 13:39:00,1.23267,1.23291,1.23267,1.23282,67300000.0
2005-07-07 13:40:00,1.23272,1.23272,1.23253,1.23268,67200000.0
2005-07-07 13:41:00,1.23283,1.23291,1.23267,1.23279,143400000.0
2005-07-07 13:42:00,1.233,1.23302,1.23289,1.23294,108600000.0
2005-07-07 13:43:00,1.23304,1.23319,1.23304,1.23307,71299999.0
2005-07-07 13:44:00,1.23282,1.23282,1.23253,1.23253,118500001.0
2005-07-07 13:45:00,1.2328,1.23328,1.23271,1.23328,182899998.0
2005-07-07 13:46:00,1.23333,1.23362,1.23333,1.23362,36700000.0
2005-07-07 13:47:00,1.23437,1.2356,1.23437,1.23536,134499999.0
2005-07-07 13:48:00,1.23432,1.23432,1.23229,1.23229,28400000.0
2005-07-07 13:49:00,1.23217,1.23412,1.23217,1.23403,61099999.0
2005-07-07 13:50:00,1.23402,1.23402,1.23366,1.23389,96200001.0
2005-07-07 13:51:00,1.23404,1.2341,1.23389,1.23389,47999998.0
2005-07-07 13:52:00,1.2338,1.23415,1.2338,1.23415,48200000.0
2005-07-07 13:53:00,1.23385,1.23385,1.23322,1.23322,46200001.0
2005-07-07 13:54:00,1.23287,1.23287,1.23224,1.2327,135199998.0
2005-07-07 13:55:00,1.23273,1.23306,1.2326,1.23306,73500001.0
2005-07-07 13:56:00,1.23328,1.23378,1.23328,1.23362,118800000.0
2005-07-07 13:57:00,1.23355,1.23365,1.2334,1.2336,76100001.0
2005-07-07 13:58:00,1.23348,1.23348,1.23324,1.23345,158700002.0
2005-07-07 13:59:00,1.23329,1.23356,1.23257,1.23356,120899998.0
2005-07-07 14:00:00,1.23387,1.23393,1.23387,1.23393,22300000.0
2005-07-07 14:01:00,1.2337,1.2337,1.23258,1.23337,187000001.0
2005-07-07 14:02:00,1.23362,1.23362,1.23255,1.23315,72600000.0
2005-07-07 14:03:00,1.23331,1.23359,1.23331,1.23359,96999999.0
2005-07-07 14:04:00,1.23355,1.23365,1.23342,1.23365,84599999.0
2005-07-07 14:05:00,1.23357,1.23359,1.23333,1.23352,108399998.0
2005-07-07 14:06:00,1.23346,1.23352,1.2334,1.23349,95799999.0
2005-07-07 14:07:00,1.23347,1.23347,1.23337,1.23347,119400000.0
2005-07-07 14:08:00,1.23362,1.23374,1.23336,1.23364,104600002.0
2005-07-07 14:09:00,1.23371,1.23384,1.2337,1.2338,95799999.0
2005-07-07 14:10:00,1.23355,1.23363,1.23319,1.23362,131900001.0
2005-07-07 14:11:00,1.23382,1.23406,1.23382,1.23406,119799998.0
2005-07-07 14:12:00,1.23391,1.23391,1.2335,1.23375,82700000.0
2005-07-07 14:13:00,1.23379,1.23379,1.23356,1.23378,108100002.0
2005-07-07 14:14:00,1.23382,1.23403,1.23382,1.23389,46900000.0
2005-07-07 14:15:00,1.23383,1.23413,1.23377,1.23413,135400001.0
2005-07-07 14:16:00,1.23428,1.23451,1.23426,1.2344,129200002.0
2005-07-07 14:17:00,1.23415,1.23415,1.23257,1.23257,72999999.0
2005-07-07 14:18:00,1.2342,1.23553,1.23419,1.23538,205999998.0
2005-07-07 14:19:00,1.23519,1.23537,1.23492,1.23498,215700004.0
2005-07-07 14:20:00,1.23475,1.23509,1.23475,1.23509,70100000.0
2005-07-07 14:21:00,1.2351,1.23518,1.23451,1.23451,56300000.0
2005-07-07 14:22:00,1.23467,1.23487,1.23467,1.23467,36500000.0
2005-07-07 14:23:00,1.23467,1.23475,1.23458,1.23458,99300001.0
2005-07-07 14:24:00,1.23469,1.23487,1.23469,1.23481,73699999.0
2005-07-07 14:25:00,1.23483,1.2349,1.23469,1.23469,134100001.0
2005-07-07 14:26:00,1.23467,1.23476,1.23467,1.23472,9700000.0
2005-07-07 14:27:00,1.23476,1.23476,1.23462,1.23462,189299998.0
2005-07-07 14:28:00,1.2345,1.2345,1.23434,1.23445,108699999.0
2005-07-07 14:29:00,1.23445,1.23455,1.23428,1.23449,68800000.0
2005-07-07 14:30:00,1.23451,1.2353,1.23451,1.2351,39000000.0
2005-07-07 14:31:00,1.23503,1.23505,1.23493,1.23505,68999999.0
2005-07-07 14:32:00,1.23505,1.23509,1.23503,1.23509,92900000.0
2005-07-07 14:33:00,1.23516,1.23516,1.23502,1.23513,113899999.0
2005-07-07 14:34:00,1.23508,1.23514,1.23487,1.23514,113099998.0
2005-07-07 14:35:00,1.23498,1.23526,1.23485,1.23526,75200000.0
2005-07-07 14:36:00,1.23552,1.23552,1.2354,1.23547,138199998.0
2005-07-07 14:37:00,1.23563,1.23572,1.23562,1.23564,74499999.0
2005-07-07 14:38:00,1.23602,1.23642,1.23577,1.23642,188199997.0
2005-07-07 14:39:00,1.23655,1.23707,1.23608,1.23697,105500002.0
2005-07-07 14:40:00,1.23673,1.23701,1.2367,1.23685,128100005.0
2005-07-07 14:41:00,1.23681,1.23729,1.23681,1.23708,132300001.0
2005-07-07 14:42:00,1.23725,1.23728,1.23682,1.2369,138499999.0
2005-07-07 14:43:00,1.23678,1.23682,1.23669,1.23682,111900001.0
2005-07-07 14:44:00,1.23685,1.23694,1.23685,1.2369,118700001.0
2005-07-07 14:45:00,1.23683,1.23683,1.23669,1.23679,93099997.0
2005-07-07 14:46:00,1.23667,1.23667,1.23571,1.2361,66099999.0
2005-07-07 14:47:00,1.23588,1.23615,1.23586,1.23589,74099999.0
2005-07-07 14:48:00,1.23599,1.23615,1.23599,1.2361,93200000.0
2005-07-07 14:49:00,1.2361,1.23637,1.23604,1.23629,99199998.0
2005-07-07 14:50:00,1.23625,1.23625,1.23601,1.23616,61399999.0
2005-07-07 14:51:00,1.23594,1.23594,1.23567,1.23569,101900000.0
2005-07-07 14:52:00,1.23577,1.23577,1.23559,1.23562,89400002.0
2005-07-07 14:53:00,1.23565,1.23565,1.23555,1.23555,35100000.0
2005-07-07 14:54:00,1.23542,1.23553,1.23494,1.23494,75500000.0
2005-07-07 14:55:00,1.23518,1.23526,1.23516,1.23525,121700002.0
2005-07-07 14:56:00,1.23522,1.23528,1.23508,1.23508,71999999.0
2005-07-07 14:57:00,1.2353,1.23532,1.23471,1.23471,32300000.0
2005-07-07 14:58:00,1.23443,1.23448,1.23425,1.23425,125000001.0
2005-07-07 14:59:00,1.23418,1.23425,1.23396,1.23425,77700000.0
2005-07-07 15:00:00,1.23432,1.23433,1.23414,1.23414,22100000.0
2005-07-07 15:01:00,1.23375,1.23389,1.23361,1.23387,115100000.0
2005-07-07 15:02:00,1.23394,1.23404,1.23391,1.23391,58200000.0
2005-07-07 15:03:00,1.2338,1.23431,1.2338,1.23431,68200002.0
2005-07-07 15:04:00,1.23438,1.23461,1.23422,1.23461,117800001.0
2005-07-07 15:05:00,1.23494,1.23511,1.23494,1.23511,41599998.0
2005-07-07 15:06:00,1.2355,1.23606,1.23547,1.23606,156900004.0
2005-07-07 15:07:00,1.23614,1.23624,1.23608,1.23608,104700000.0
2005-07-07 15:08:00,1.23593,1.23609,1.23593,1.23597,72500002.0
2005-07-07 15:09:00,1.23607,1.23613,1.23607,1.23613,21500000.0
2005-07-07 15:10:00,1.23616,1.23616,1.23596,1.23601,21600000.0
2005-07-07 15:11:00,1.23602,1.23608,1.23602,1.23607,81599998.0
2005-07-07 15:12:00,1.23603,1.23603,1.23587,1.23597,109300000.0
2005-07-07 15:13:00,1.23593,1.23595,1.23566,1.23574,134000001.0
2005-07-07 15:14:00,1.23572,1.2358,1.23567,1.23567,92900001.0
2005-07-07 15:15:00,1.23583,1.23587,1.2358,1.23587,27100000.0
2005-07-07 15:16:00,1.23588,1.23637,1.23583,1.23637,56200000.0
2005-07-07 15:17:00,1.23641,1.23641,1.23635,1.23635,39000000.0
2005-07-07 15:18:00,1.23628,1.23637,1.23624,1.23633,115900002.0
2005-07-07 15:19:00,1.23632,1.23642,1.23632,1.23635,112700001.0
2005-07-07 15:20:00,1.23625,1.23625,1.23611,1.23617,115700000.0
2005-07-07 15:21:00,1.2361,1.23617,1.2359,1.2359,110699999.0
2005-07-07 15:22:00,1.23595,1.23604,1.23583,1.23583,122600002.0
2005-07-07 15:23:00,1.23571,1.23588,1.23571,1.23584,169400001.0
2005-07-07 15:24:00,1.23588,1.23597,1.23586,1.23593,16300000.0
2005-07-07 15:25:00,1.236,1.236,1.23595,1.23595,52700000.0
2005-07-07 15:26:00,1.23585,1.23585,1.23554,1.23567,76500000.0
2005-07-07 15:27:00,1.23568,1.23575,1.23557,1.23575,98500001.0
2005-07-07 15:28:00,1.23568,1.23586,1.23568,1.23586,30600000.0
2005-07-07 15:29:00,1.23587,1.23587,1.23562,1.23562,16600000.0
2005-07-07 15:30:00,1.23587,1.23609,1.23587,1.23602,62599998.0
2005-07-07 15:31:00,1.23609,1.23643,1.23608,1.23643,68099998.0
2005-07-07 15:32:00,1.23638,1.23675,1.23631,1.23657,91000002.0
2005-07-07 15:33:00,1.23645,1.2365,1.23643,1.23643,59200001.0
2005-07-07 15:34:00,1.23628,1.23628,1.23578,1.23596,48300000.0
2005-07-07 15:35:00,1.23595,1.2361,1.2359,1.23596,185600001.0
2005-07-07 15:36:00,1.23592,1.23605,1.23589,1.23602,96500000.0
2005-07-07 15:37:00,1.23606,1.23615,1.23597,1.23613,72399999.0
2005-07-07 15:38:00,1.23608,1.23622,1.23603,1.23603,85900000.0
2005-07-07 15:39:00,1.2361,1.23648,1.2361,1.23642,121500002.0
2005-07-07 15:40:00,1.23638,1.23647,1.23624,1.23647,79699999.0
2005-07-07 15:41:00,1.23642,1.23642,1.23631,1.23638,78200000.0
2005-07-07 15:42:00,1.23633,1.23641,1.23629,1.2364,106199998.0
2005-07-07 15:43:00,1.23645,1.23645,1.23636,1.23636,42999999.0
2005-07-07 15:44:00,1.23634,1.23644,1.23634,1.2364,92800000.0
2005-07-07 15:45:00,1.23638,1.23638,1.23618,1.23623,88200001.0
2005-07-07 15:46:00,1.23608,1.23616,1.236,1.23609,144699997.0
2005-07-07 15:47:00,1.23613,1.23624,1.23613,1.2362,56700000.0
2005-07-07 15:48:00,1.23635,1.23671,1.23635,1.23668,119800003.0
2005-07-07 15:49:00,1.23675,1.23675,1.23633,1.23633,105600003.0
2005-07-07 15:50:00,1.23639,1.23641,1.23639,1.23641,19300000.0
2005-07-07 15:51:00,1.23648,1.23656,1.23648,1.23654,34100000.0
2005-07-07 15:52:00,1.2364,1.23644,1.23626,1.23628,140100002.0
2005-07-07 15:53:00,1.23623,1.23623,1.23609,1.2361,106000004.0
2005-07-07 15:54:00,1.23617,1.23626,1.23608,1.23616,165400003.0
2005-07-07 15:55:00,1.23607,1.23615,1.23591,1.23599,152599998.0
2005-07-07 15:56:00,1.23602,1.23605,1.23595,1.23595,75200002.0
2005-07-07 15:57:00,1.23592,1.23595,1.23581,1.23593,42300000.0
2005-07-07 15:58:00,1.23603,1.23626,1.23603,1.23618,127100000.0
2005-07-07 15:59:00,1.2362,1.23638,1.23607,1.23638,149399998.0
2005-07-07 16:00:00,1.23643,1.23643,1.23546,1.23546,112099998.0
2005-07-07 16:01:00,1.23522,1.23522,1.23447,1.23452,96300000.0
2005-07-07 16:02:00,1.23443,1.23447,1.2343,1.23447,77399998.0
2005-07-07 16:03:00,1.23445,1.23447,1.2343,1.2343,41200000.0
2005-07-07 16:04:00,1.23427,1.23443,1.23427,1.23435,101800001.0
2005-07-07 16:05:00,1.23455,1.23455,1.23455,1.23455,38599999.0
2005-07-07 16:06:00,1.23477,1.23482,1.23458,1.23466,100000001.0
2005-07-07 16:07:00,1.2348,1.23502,1.23477,1.235,67299999.0
2005-07-07 16:08:00,1.23509,1.23555,1.23509,1.23555,150399996.0
2005-07-07 16:09:00,1.23538,1.23549,1.2352,1.23537,152000000.0
2005-07-07 16:10:00,1.235,1.23522,1.23492,1.23521,83700001.0
2005-07-07 16:11:00,1.23524,1.23527,1.23514,1.23527,94800002.0
2005-07-07 16:12:00,1.23535,1.23535,1.23531,1.23535,20000000.0
2005-07-07 16:13:00,1.23536,1.23536,1.23506,1.23516,104600002.0
2005-07-07 16:14:00,1.23505,1.23515,1.23503,1.23503,81100001.0
2005-07-07 16:15:00,1.23503,1.23511,1.23501,1.23509,73000003.0
2005-07-07 16:16:00,1.23507,1.23518,1.23505,1.23509,68800000.0
2005-07-07 16:17:00,1.23502,1.23508,1.23497,1.23508,88799999.0
2005-07-07 16:18:00,1.23505,1.23505,1.23492,1.23503,47700000.0
2005-07-07 16:19:00,1.23494,1.23501,1.23492,1.235,87700001.0
2005-07-07 16:20:00,1.23495,1.23505,1.23495,1.23505,111600000.0
2005-07-07 16:21:00,1.235,1.23505,1.235,1.235,78700001.0
2005-07-07 16:22:00,1.23478,1.23478,1.23425,1.23425,95900000.0
2005-07-07 16:23:00,1.23426,1.23426,1.23397,1.23422,91899998.0
2005-07-07 16:24:00,1.23437,1.23457,1.23437,1.23448,37100000.0
2005-07-07 16:25:00,1.2345,1.2345,1.23445,1.2345,66500000.0
2005-07-07 16:26:00,1.23445,1.23451,1.23435,1.23435,130199997.0
2005-07-07 16:27:00,1.23423,1.23423,1.23403,1.23413,124899997.0
2005-07-07 16:28:00,1.23406,1.23417,1.23406,1.2341,143899999.0
2005-07-07 16:29:00,1.2343,1.23432,1.23418,1.23431,92599999.0
2005-07-07 16:30:00,1.23417,1.23417,1.23389,1.23396,156200001.0
2005-07-07 16:31:00,1.23371,1.23371,1.23342,1.23348,195900005.0
2005-07-07 16:32:00,1.23345,1.23345,1.23313,1.23313,108800000.0
2005-07-07 16:33:00,1.23292,1.23292,1.23215,1.23259,222599999.0
2005-07-07 16:34:00,1.23279,1.23321,1.23279,1.23301,155900000.0
2005-07-07 16:35:00,1.23312,1.23328,1.23312,1.23328,28800000.0
2005-07-07 16:36:00,1.23306,1.23306,1.23222,1.23274,130100004.0
2005-07-07 16:37:00,1.23299,1.23299,1.2329,1.23292,90099998.0
2005-07-07 16:38:00,1.23295,1.23324,1.23295,1.23304,127500001.0
2005-07-07 16:39:00,1.23303,1.23338,1.23294,1.23338,78800001.0
2005-07-07 16:40:00,1.23336,1.23345,1.23331,1.23345,46700000.0
2005-07-07 16:41:00,1.23326,1.23335,1.23315,1.23326,151900000.0
2005-07-07 16:42:00,1.23326,1.23344,1.23313,1.23342,63900000.0
2005-07-07 16:43:00,1.23347,1.23358,1.23339,1.23347,69600000.0
2005-07-07 16:44:00,1.2334,1.2334,1.23311,1.23333,13800000.0
2005-07-07 16:45:00,1.23348,1.23375,1.23344,1.23375,77200000.0
2005-07-07 16:46:00,1.23376,1.23376,1.23356,1.23356,42400000.0
2005-07-07 16:47:00,1.2334,1.23356,1.23324,1.23339,173999999.0
2005-07-07 16:48:00,1.23338,1.23356,1.23338,1.23356,92800000.0
2005-07-07 16:49:00,1.23334,1.23347,1.23305,1.23308,109900003.0
2005-07-07 16:50:00,1.23352,1.23352,1.23299,1.23302,170700001.0
2005-07-07 16:51:00,1.23304,1.23304,1.23287,1.23287,36000002.0
2005-07-07 16:52:00,1.23276,1.23296,1.23273,1.23286,121100002.0
2005-07-07 16:53:00,1.23282,1.23285,1.23275,1.23275,74699998.0
2005-07-07 16:54:00,1.23263,1.23263,1.23255,1.23255,36700000.0
2005-07-07 16:55:00,1.23255,1.23255,1.23165,1.23165,177400001.0
2005-07-07 16:56:00,1.23173,1.23194,1.23135,1.23149,99400001.0
2005-07-07 16:57:00,1.23145,1.23154,1.23142,1.23152,76900001.0
2005-07-07 16:58:00,1.23183,1.23226,1.23174,1.23226,114799998.0
2005-07-07 16:59:00,1.23238,1.23244,1.23161,1.23161,73500000.0
2005-07-07 17:00:00,1.23135,1.23142,1.23112,1.23142,112600000.0
2005-07-07 17:01:00,1.23143,1.23143,1.23066,1.23098,122400001.0
2005-07-07 17:02:00,1.23087,1.23087,1.23049,1.23049,39600000.0
2005-07-07 17:03:00,1.23055,1.23079,1.23055,1.2306,119900001.0
2005-07-07 17:04:00,1.23049,1.2308,1.23049,1.23067,96400001.0
2005-07-07 17:05:00,1.23063,1.23063,1.23042,1.23048,58900001.0
2005-07-07 17:06:00,1.2306,1.23078,1.23038,1.23038,109299999.0
2005-07-07 17:07:00,1.2303,1.23047,1.23014,1.23047,51200000.0
2005-07-07 17:08:00,1.23052,1.23064,1.23015,1.23017,104700001.0
2005-07-07 17:09:00,1.23015,1.2302,1.22994,1.2301,22000000.0
2005-07-07 17:10:00,1.22997,1.2301,1.22988,1.22998,170500002.0
2005-07-07 17:11:00,1.22952,1.22952,1.2288,1.2288,95700002.0
2005-07-07 17:12:00,1.22858,1.2288,1.22849,1.22849,123300001.0
2005-07-07 17:13:00,1.22839,1.22868,1.22818,1.22868,78900001.0
2005-07-07 17:14:00,1.22843,1.22915,1.22843,1.22915,98499999.0
2005-07-07 17:15:00,1.22906,1.2291,1.22885,1.2291,78500000.0
2005-07-07 17:16:00,1.22888,1.22888,1.22837,1.22837,43100000.0
2005-07-07 17:17:00,1.22808,1.22821,1.22783,1.22801,146400003.0
2005-07-07 17:18:00,1.22765,1.22765,1.22734,1.22756,88900001.0
2005-07-07 17:19:00,1.22775,1.22785,1.22763,1.22776,161000001.0
2005-07-07 17:20:00,1.22773,1.2278,1.22764,1.2278,122899998.0
2005-07-07 17:21:00,1.22789,1.22818,1.22789,1.22818,196900001.0
2005-07-07 17:22:00,1.22793,1.22793,1.22752,1.22752,33400000.0
2005-07-07 17:23:00,1.22752,1.22793,1.22752,1.22793,42399999.0
2005-07-07 17:24:00,1.22816,1.22817,1.2281,1.2281,23400000.0
2005-07-07 17:25:00,1.22815,1.22824,1.22815,1.22821,101700000.0
2005-07-07 17:26:00,1.2282,1.22821,1.22807,1.22807,100299999.0
2005-07-07 17:27:00,1.22821,1.22831,1.22809,1.22831,98000003.0
2005-07-07 17:28:00,1.2281,1.22822,1.22806,1.22814,132800003.0
2005-07-07 17:29:00,1.22825,1.22835,1.22825,1.22835,8200000.0
2005-07-07 17:30:00,1.22838,1.22841,1.22832,1.22837,94300000.0
2005-07-07 17:31:00,1.22852,1.22854,1.22832,1.22832,189199997.0
2005-07-07 17:32:00,1.22832,1.22843,1.22832,1.22841,128099998.0
2005-07-07 17:33:00,1.22847,1.22848,1.22847,1.22848,53400001.0
2005-07-07 17:34:00,1.22853,1.22876,1.22853,1.22865,197300006.0
2005-07-07 17:35:00,1.22853,1.22859,1.22852,1.22854,69300000.0
2005-07-07 17:36:00,1.22866,1.22872,1.2286,1.22862,128899999.0
2005-07-07 17:37:00,1.2286,1.2286,1.2286,1.2286,33000000.0
2005-07-07 17:38:00,1.2287,1.22895,1.2287,1.22885,132700001.0
2005-07-07 17:39:00,1.22886,1.22888,1.22877,1.22887,117000000.0
2005-07-07 17:40:00,1.22894,1.22905,1.22884,1.22905,78300001.0
2005-07-07 17:41:00,1.22904,1.22932,1.22904,1.2293,182800000.0
2005-07-07 17:42:00,1.22931,1.22946,1.22931,1.22942,129700001.0
2005-07-07 17:43:00,1.22938,1.22938,1.2293,1.22936,72699998.0
2005-07-07 17:44:00,1.2292,1.2292,1.22892,1.2292,119399999.0
2005-07-07 17:45:00,1.22917,1.22917,1.22896,1.22906,87300001.0
2005-07-07 17:46:00,1.22914,1.22914,1.22897,1.22897,40500000.0
2005-07-07 17:47:00,1.22895,1.22901,1.22881,1.22901,148300003.0
2005-07-07 17:48:00,1.2289,1.2289,1.2287,1.2287,39100001.0
2005-07-07 17:49:00,1.22862,1.22872,1.22862,1.22864,90000000.0
2005-07-07 17:50:00,1.22866,1.22866,1.22857,1.22857,30600000.0
2005-07-07 17:51:00,1.22856,1.22856,1.22841,1.22841,46300001.0
2005-07-07 17:52:00,1.22852,1.22859,1.22839,1.22839,65700002.0
2005-07-07 17:53:00,1.22821,1.22823,1.22814,1.22822,91800000.0
2005-07-07 17:54:00,1.2283,1.22835,1.2282,1.22828,87399999.0
2005-07-07 17:55:00,1.22822,1.22835,1.22809,1.22835,93499999.0
2005-07-07 17:56:00,1.22832,1.22843,1.22828,1.22843,83199998.0
2005-07-07 17:57:00,1.22852,1.22886,1.22852,1.22878,73099999.0
2005-07-07 17:58:00,1.22876,1.22876,1.22856,1.22861,88500000.0
2005-07-07 17:59:00,1.22851,1.22853,1.22847,1.2285,52599999.0
2005-07-07 18:00:00,1.22828,1.22841,1.22823,1.2283,106800000.0
2005-07-07 18:01:00,1.22821,1.22826,1.22812,1.22818,710599997.0
2005-07-07 18:02:00,1.22819,1.22819,1.22805,1.22808,897099994.0
2005-07-07 18:03:00,1.22811,1.22825,1.22801,1.22822,769299996.0
2005-07-07 18:04:00,1.22822,1.22844,1.22822,1.22825,815000000.0
2005-07-07 18:05:00,1.22832,1.22851,1.22826,1.2284,961400009.0
2005-07-07 18:06:00,1.22841,1.2285,1.22835,1.22841,697500002.0
2005-07-07 18:07:00,1.22838,1.22841,1.22821,1.22822,1028499997.0
2005-07-07 18:08:00,1.22818,1.22818,1.22797,1.228,1020300001.0
2005-07-07 18:09:00,1.22779,1.22785,1.22769,1.22769,566500000.0
2005-07-07 18:10:00,1.22773,1.22794,1.22772,1.22785,813899999.0
2005-07-07 18:11:00,1.22802,1.22828,1.22802,1.22825,806900002.0
2005-07-07 18:12:00,1.22823,1.22823,1.22815,1.22815,102400002.0
2005-07-07 18:13:00,1.2282,1.22827,1.22814,1.2282,358800001.0
2005-07-07 18:14:00,1.22818,1.22821,1.22809,1.22813,491400005.0
2005-07-07 18:15:00,1.22805,1.22814,1.22797,1.22801,921600000.0
2005-07-07 18:16:00,1.22802,1.2281,1.22793,1.22794,498500004.0
2005-07-07 18:17:00,1.22786,1.2279,1.22773,1.22774,824600009.0
2005-07-07 18:18:00,1.22768,1.22768,1.22751,1.22752,679100000.0
2005-07-07 18:19:00,1.22755,1.22758,1.22748,1.22752,156300003.0
2005-07-07 18:20:00,1.22755,1.22755,1.2274,1.22745,619700001.0
2005-07-07 18:21:00,1.22757,1.22791,1.22757,1.22791,214399998.0
2005-07-07 18:22:00,1.22802,1.2282,1.22802,1.2282,287400002.0
2005-07-07 18:23:00,1.22821,1.22821,1.22802,1.22802,363200000.0
2005-07-07 18:24:00,1.22802,1.22811,1.22797,1.22807,644300002.0
2005-07-07 18:25:00,1.22805,1.22818,1.228,1.22818,441600001.0
2005-07-07 18:26:00,1.22818,1.22846,1.22818,1.22846,836000001.0
2005-07-07 18:27:00,1.2285,1.2285,1.22845,1.22847,535199997.0
2005-07-07 18:28:00,1.22847,1.22855,1.22845,1.2285,346500001.0
2005-07-07 18:29:00,1.22851,1.2286,1.22849,1.2286,261400001.0
2005-07-07 18:30:00,1.22858,1.22858,1.22841,1.22843,988500011.0
2005-07-07 18:31:00,1.22838,1.22838,1.22824,1.22835,595399998.0
2005-07-07 18:32:00,1.22835,1.22835,1.22821,1.22823,381200001.0
2005-07-07 18:33:00,1.2282,1.22828,1.22815,1.22822,514699996.0
2005-07-07 18:34:00,1.22828,1.2285,1.22828,1.22843,354600001.0
2005-07-07 18:35:00,1.22846,1.22851,1.22835,1.22835,569399992.0
2005-07-07 18:36:00,1.22832,1.22842,1.22831,1.22832,434400002.0
2005-07-07 18:37:00,1.22832,1.2284,1.22832,1.22833,99800000.0
2005-07-07 18:38:00,1.22839,1.22857,1.22838,1.22857,163900000.0
2005-07-07 18:39:00,1.2286,1.22867,1.22852,1.22853,156100001.0
2005-07-07 18:40:00,1.2285,1.22859,1.22838,1.22857,774700002.0
2005-07-07 18:41:00,1.22858,1.22858,1.22837,1.22837,274600000.0
2005-07-07 18:42:00,1.22826,1.22842,1.22777,1.22841,602200001.0
2005-07-07 18:43:00,1.22842,1.22842,1.22827,1.22832,426200001.0
2005-07-07 18:44:00,1.2284,1.22845,1.22835,1.2284,176300001.0
2005-07-07 18:45:00,1.2283,1.22866,1.22773,1.22857,383299998.0
2005-07-07 18:46:00,1.2284,1.22845,1.22835,1.2284,247900000.0
2005-07-07 18:47:00,1.2284,1.2284,1.2284,1.2284,2000000.0
2005-07-07 18:48:00,1.22843,1.22852,1.22843,1.22852,148599998.0
2005-07-07 18:49:00,1.22857,1.22863,1.22853,1.22863,72099998.0
2005-07-07 18:50:00,1.2286,1.22865,1.22855,1.22865,138899998.0
2005-07-07 18:51:00,1.22862,1.2288,1.22858,1.22878,118299998.0
2005-07-07 18:52:00,1.2288,1.22888,1.22878,1.22888,201099999.0
2005-07-07 18:53:00,1.22888,1.22888,1.22873,1.22882,607199999.0
2005-07-07 18:54:00,1.22868,1.22873,1.2285,1.2285,268499999.0
2005-07-07 18:55:00,1.22845,1.2285,1.22842,1.22847,385700002.0
2005-07-07 18:56:00,1.22848,1.22857,1.22848,1.22857,218099999.0
2005-07-07 18:57:00,1.2285,1.22854,1.22823,1.22848,343200002.0
2005-07-07 18:58:00,1.22867,1.22867,1.22857,1.22858,184499999.0
2005-07-07 18:59:00,1.22857,1.2286,1.22842,1.22842,552999998.0
2005-07-07 19:00:00,1.22842,1.2285,1.22839,1.22843,240000000.0
2005-07-07 19:01:00,1.22838,1.22846,1.22838,1.22842,56700001.0
2005-07-07 19:02:00,1.22842,1.22847,1.22839,1.22842,281200001.0
2005-07-07 19:03:00,1.2282,1.22845,1.2277,1.2277,397700002.0
2005-07-07 19:04:00,1.2284,1.22845,1.22832,1.22835,159500000.0
2005-07-07 19:05:00,1.22838,1.22847,1.22836,1.22844,390399995.0
2005-07-07 19:06:00,1.22845,1.22846,1.22825,1.22844,461699997.0
2005-07-07 19:07:00,1.22852,1.2286,1.22852,1.22856,128600004.0
2005-07-07 19:08:00,1.22856,1.22862,1.2285,1.22861,615100001.0
2005-07-07 19:09:00,1.22867,1.22893,1.22867,1.22884,535400002.0
2005-07-07 19:10:00,1.22897,1.22911,1.22897,1.22897,70400001.0
2005-07-07 19:11:00,1.22897,1.22931,1.22897,1.22925,429700000.0
2005-07-07 19:12:00,1.22919,1.22927,1.22918,1.22923,284500006.0
2005-07-07 19:13:00,1.22924,1.22932,1.22916,1.22923,273699998.0
2005-07-07 19:14:00,1.22923,1.22941,1.22923,1.22928,374200006.0
2005-07-07 19:15:00,1.22916,1.2292,1.22898,1.22902,461100001.0
2005-07-07 19:16:00,1.22898,1.22898,1.22884,1.22897,357900004.0
2005-07-07 19:17:00,1.22902,1.22903,1.22891,1.22893,372499998.0
2005-07-07 19:18:00,1.229,1.22902,1.22885,1.22888,473499999.0
2005-07-07 19:19:00,1.22883,1.22899,1.22883,1.22899,107800000.0
2005-07-07 19:20:00,1.229,1.229,1.22895,1.22895,180500001.0
2005-07-07 19:21:00,1.229,1.22907,1.22899,1.22899,194200001.0
2005-07-07 19:22:00,1.22903,1.22911,1.22902,1.22902,198000002.0
2005-07-07 19:23:00,1.22905,1.22922,1.22905,1.22916,83500001.0
2005-07-07 19:24:00,1.2292,1.2292,1.22915,1.2292,37599999.0
2005-07-07 19:25:00,1.2292,1.2292,1.2292,1.2292,54300001.0
2005-07-07 19:26:00,1.2292,1.2292,1.22915,1.22915,15300000.0
2005-07-07 19:27:00,1.22916,1.22916,1.22905,1.22906,441000005.0
2005-07-07 19:28:00,1.22909,1.2291,1.22902,1.22902,87900001.0
2005-07-07 19:29:00,1.229,1.229,1.22895,1.229,73900001.0
2005-07-07 19:30:00,1.22905,1.22905,1.22895,1.229,200900003.0
2005-07-07 19:31:00,1.22902,1.22909,1.22902,1.22909,75900000.0
2005-07-07 19:32:00,1.22896,1.22907,1.22896,1.22907,63400000.0
2005-07-07 19:33:00,1.22903,1.22915,1.22897,1.22905,306300001.0
2005-07-07 19:34:00,1.22904,1.22909,1.22886,1.22887,139000000.0
2005-07-07 19:35:00,1.22875,1.22884,1.22875,1.22882,32100001.0
2005-07-07 19:36:00,1.2288,1.22893,1.22873,1.22873,138000000.0
2005-07-07 19:37:00,1.22881,1.22881,1.22854,1.22875,426100003.0
2005-07-07 19:38:00,1.22876,1.22881,1.22864,1.22865,140599998.0
2005-07-07 19:39:00,1.22858,1.22885,1.22858,1.22876,411899997.0
2005-07-07 19:40:00,1.22881,1.22881,1.22839,1.22839,239200001.0
2005-07-07 19:41:00,1.22836,1.22836,1.22814,1.2283,194299999.0
2005-07-07 19:42:00,1.22833,1.2285,1.22833,1.2285,266300001.0
2005-07-07 19:43:00,1.2286,1.2286,1.22856,1.2286,92400002.0
2005-07-07 19:44:00,1.22862,1.22865,1.22852,1.22852,46500000.0
2005-07-07 19:45:00,1.2286,1.2286,1.22847,1.22852,82600000.0
2005-07-07 19:46:00,1.22842,1.22842,1.22825,1.22828,86800001.0
2005-07-07 19:47:00,1.2282,1.22835,1.22789,1.22811,106100001.0
2005-07-07 19:48:00,1.22837,1.22856,1.22837,1.22851,115700002.0
2005-07-07 19:49:00,1.2285,1.22861,1.2285,1.22858,219199999.0
2005-07-07 19:50:00,1.22858,1.22858,1.22848,1.22858,55500000.0
2005-07-07 19:51:00,1.22855,1.22855,1.22845,1.22848,115300000.0
2005-07-07 19:52:00,1.22838,1.22838,1.22807,1.22807,53500000.0
2005-07-07 19:53:00,1.22802,1.22833,1.228,1.22833,116000000.0
2005-07-07 19:54:00,1.22827,1.22827,1.22788,1.2279,135299998.0
2005-07-07 19:55:00,1.22795,1.22796,1.22776,1.22796,38800000.0
2005-07-07 19:56:00,1.228,1.22809,1.22796,1.22796,223000001.0
2005-07-07 19:57:00,1.22795,1.228,1.22795,1.228,259800002.0
2005-07-07 19:58:00,1.22797,1.228,1.22778,1.22778,163300002.0
2005-07-07 19:59:00,1.2278,1.2278,1.22775,1.22775,87700000.0
2005-07-07 20:00:00,1.2278,1.22788,1.2278,1.22788,54500001.0
2005-07-07 20:01:00,1.22779,1.22779,1.2277,1.22772,63000002.0
2005-07-07 20:02:00,1.2277,1.22775,1.22762,1.2277,103199998.0
2005-07-07 20:03:00,1.22765,1.22765,1.227,1.227,402300005.0
2005-07-07 20:04:00,1.22705,1.22736,1.2269,1.22705,184100000.0
2005-07-07 20:05:00,1.2271,1.22737,1.2271,1.22737,77300001.0
2005-07-07 20:06:00,1.22754,1.22764,1.22736,1.22736,109199998.0
2005-07-07 20:07:00,1.22728,1.22737,1.22708,1.22712,211100002.0
2005-07-07 20:08:00,1.22717,1.22721,1.2271,1.2271,281600001.0
2005-07-07 20:09:00,1.22702,1.2272,1.22701,1.2272,309400001.0
2005-07-07 20:10:00,1.22718,1.22719,1.22712,1.22712,138399999.0
2005-07-07 20:11:00,1.22725,1.22745,1.22725,1.22745,213700000.0
2005-07-07 20:12:00,1.22739,1.22749,1.22731,1.2274,620000003.0
2005-07-07 20:13:00,1.22741,1.22741,1.22732,1.22738,136600003.0
2005-07-07 20:14:00,1.22734,1.22741,1.22732,1.22732,85900000.0
2005-07-07 20:15:00,1.22738,1.22746,1.22732,1.22733,571900000.0
2005-07-07 20:16:00,1.2273,1.22735,1.22725,1.22728,507499999.0
2005-07-07 20:17:00,1.22728,1.22737,1.22723,1.22728,269200000.0
2005-07-07 20:18:00,1.22731,1.22736,1.22725,1.22725,136700000.0
2005-07-07 20:19:00,1.22728,1.22733,1.22725,1.22733,108499999.0
2005-07-07 20:20:00,1.22734,1.22745,1.22734,1.22738,326900001.0
2005-07-07 20:21:00,1.22741,1.2275,1.22739,1.22748,304900000.0
2005-07-07 20:22:00,1.22753,1.22753,1.22737,1.22747,306799999.0
2005-07-07 20:23:00,1.22742,1.22745,1.22732,1.22738,616299989.0
2005-07-07 20:24:00,1.2274,1.2274,1.22735,1.22735,217900001.0
2005-07-07 20:25:00,1.22744,1.2275,1.22742,1.22744,128100001.0
2005-07-07 20:26:00,1.22748,1.22752,1.22744,1.22744,233200000.0
2005-07-07 20:27:00,1.22741,1.22753,1.22734,1.22734,158400000.0
2005-07-07 20:28:00,1.22735,1.22747,1.22734,1.22739,719599997.0
2005-07-07 20:29:00,1.22725,1.22735,1.22715,1.22725,336200000.0
2005-07-07 20:30:00,1.22722,1.22737,1.2272,1.22737,144600000.0
2005-07-07 20:31:00,1.22746,1.2275,1.22737,1.22737,390200003.0
2005-07-07 20:32:00,1.22734,1.22757,1.22734,1.22757,433400001.0
2005-07-07 20:33:00,1.22759,1.22763,1.22734,1.22746,265000000.0
2005-07-07 20:34:00,1.2274,1.22749,1.22733,1.22749,135500000.0
2005-07-07 20:35:00,1.22759,1.22776,1.22759,1.22762,132299999.0
2005-07-07 20:36:00,1.22765,1.22777,1.22755,1.2277,431099996.0
2005-07-07 20:37:00,1.22768,1.22768,1.22755,1.22763,240600000.0
2005-07-07 20:38:00,1.22766,1.22777,1.22764,1.22772,294399998.0
2005-07-07 20:39:00,1.22769,1.22781,1.2276,1.22781,473599998.0
2005-07-07 20:40:00,1.22778,1.22778,1.22709,1.2275,275900000.0
2005-07-07 20:41:00,1.22775,1.2278,1.22772,1.22775,448900000.0
2005-07-07 20:42:00,1.22778,1.22778,1.22767,1.22769,389900005.0
2005-07-07 20:43:00,1.22779,1.22814,1.22779,1.22807,194000002.0
2005-07-07 20:44:00,1.22815,1.22828,1.22815,1.22828,63899999.0
2005-07-07 20:45:00,1.22821,1.22823,1.22805,1.22805,304699999.0
2005-07-07 20:46:00,1.22792,1.22794,1.22762,1.22794,219799999.0
2005-07-07 20:47:00,1.228,1.22818,1.228,1.22818,229699998.0
2005-07-07 20:48:00,1.22823,1.22823,1.22812,1.22817,68400002.0
2005-07-07 20:49:00,1.22816,1.22823,1.2281,1.22823,365500004.0
2005-07-07 20:50:00,1.2282,1.2282,1.2282,1.2282,162500001.0
2005-07-07 20:51:00,1.22823,1.22823,1.22815,1.22823,56400000.0
2005-07-07 20:52:00,1.22815,1.22815,1.22793,1.22794,70600001.0
2005-07-07 20:53:00,1.22791,1.22801,1.22787,1.22787,348599999.0
2005-07-07 20:54:00,1.22791,1.2281,1.22791,1.22795,604000002.0
2005-07-07 20:55:00,1.228,1.228,1.22789,1.22799,159599999.0
2005-07-07 20:56:00,1.228,1.22802,1.22792,1.22798,488500002.0
2005-07-07 20:57:00,1.22798,1.22803,1.2279,1.22794,513200002.0
2005-07-07 20:58:00,1.22788,1.22788,1.22764,1.22773,289800001.0
2005-07-07 20:59:00,1.22767,1.22782,1.22765,1.22782,317600004.0
2005-07-07 21:00:00,1.2279,1.22814,1.22788,1.228,903500003.0
2005-07-07 21:01:00,1.228,1.22817,1.228,1.22817,569700001.0
2005-07-07 21:02:00,1.22813,1.22825,1.22812,1.22823,104799999.0
2005-07-07 21:03:00,1.22835,1.22835,1.2282,1.22825,449399999.0
2005-07-07 21:04:00,1.22836,1.22842,1.22822,1.22836,642089997.0
2005-07-07 21:05:00,1.2284,1.22854,1.22831,1.22849,879100000.0
2005-07-07 21:06:00,1.2287,1.22877,1.22868,1.22876,142699999.0
2005-07-07 21:07:00,1.22877,1.22877,1.22853,1.22853,633700000.0
2005-07-07 21:08:00,1.22852,1.22872,1.22849,1.22872,103999999.0
2005-07-07 21:09:00,1.22877,1.22898,1.22877,1.22895,96300000.0
2005-07-07 21:10:00,1.22892,1.22892,1.22865,1.22865,366300001.0
2005-07-07 21:11:00,1.22863,1.22883,1.2286,1.2286,249700002.0
2005-07-07 21:12:00,1.2284,1.22869,1.22806,1.22846,220900001.0
2005-07-07 21:13:00,1.22856,1.22856,1.22838,1.22849,418900000.0
2005-07-07 21:14:00,1.2286,1.2286,1.22852,1.22857,233200001.0
2005-07-07 21:15:00,1.22853,1.22862,1.22851,1.22862,38600000.0
2005-07-07 21:16:00,1.22862,1.22867,1.2286,1.2286,129500001.0
2005-07-07 21:17:00,1.22862,1.22863,1.22854,1.22863,86299997.0
2005-07-07 21:18:00,1.22871,1.22876,1.22857,1.22857,44100000.0
2005-07-07 21:19:00,1.22854,1.22884,1.22854,1.22883,45400000.0
2005-07-07 21:20:00,1.22888,1.22893,1.22888,1.22893,92600001.0
2005-07-07 21:21:00,1.22906,1.22914,1.22906,1.22914,12000000.0
2005-07-07 21:22:00,1.2292,1.2292,1.22896,1.22896,67100001.0
2005-07-07 21:23:00,1.22895,1.22905,1.22895,1.22905,43700001.0
2005-07-07 21:24:00,1.22886,1.22888,1.2283,1.22888,142499997.0
2005-07-07 21:25:00,1.229,1.22903,1.229,1.229,94500001.0
2005-07-07 21:26:00,1.22898,1.22898,1.22892,1.22892,122099999.0
2005-07-07 21:27:00,1.22886,1.22886,1.22871,1.22877,131200003.0
2005-07-07 21:28:00,1.22879,1.22882,1.22867,1.22872,340300004.0
2005-07-07 21:29:00,1.22866,1.22866,1.2284,1.22852,187700001.0
2005-07-07 21:30:00,1.22861,1.22868,1.22858,1.22868,43100000.0
2005-07-07 21:31:00,1.22857,1.22873,1.22857,1.2287,159300004.0
2005-07-07 21:32:00,1.22873,1.22886,1.22872,1.22886,283000001.0
2005-07-07 21:33:00,1.22892,1.22911,1.2289,1.22892,146700000.0
2005-07-07 21:34:00,1.22897,1.22912,1.22897,1.22902,60100001.0
2005-07-07 21:35:00,1.22898,1.22898,1.22892,1.22892,126200000.0
2005-07-07 21:36:00,1.22889,1.22895,1.22887,1.22887,116900000.0
2005-07-07 21:37:00,1.22889,1.22889,1.2287,1.22883,58999999.0
2005-07-07 21:38:00,1.22888,1.22888,1.22873,1.22873,96300000.0
2005-07-07 21:39:00,1.22869,1.22869,1.22861,1.22861,265899998.0
2005-07-07 21:40:00,1.2286,1.2286,1.22852,1.22855,372000001.0
2005-07-07 21:41:00,1.22863,1.22863,1.22857,1.2286,6500000.0
2005-07-07 21:42:00,1.22852,1.22852,1.22833,1.22841,47000000.0
2005-07-07 21:43:00,1.22836,1.22836,1.22822,1.22822,157200001.0
2005-07-07 21:44:00,1.22825,1.2283,1.22825,1.2283,116900000.0
2005-07-07 21:45:00,1.22825,1.22825,1.22808,1.22818,157900004.0
2005-07-07 21:46:00,1.2282,1.22824,1.22811,1.22817,153800001.0
2005-07-07 21:47:00,1.22815,1.22824,1.22815,1.22824,277899998.0
2005-07-07 21:48:00,1.22837,1.22846,1.2283,1.2283,121500000.0
2005-07-07 21:49:00,1.22825,1.22827,1.2282,1.2282,119700004.0
2005-07-07 21:50:00,1.22815,1.2282,1.22815,1.2282,75700001.0
2005-07-07 21:51:00,1.2282,1.2282,1.2281,1.22818,188000001.0
2005-07-07 21:52:00,1.22827,1.2284,1.22815,1.22815,59200000.0
2005-07-07 21:53:00,1.22812,1.22833,1.22812,1.22827,198699999.0
2005-07-07 21:54:00,1.22812,1.22826,1.22795,1.22818,155200000.0
2005-07-07 21:55:00,1.2283,1.2283,1.22828,1.2283,60000002.0
2005-07-07 21:56:00,1.22833,1.22833,1.22833,1.22833,8800000.0
2005-07-07 21:57:00,1.22817,1.22837,1.22794,1.22814,109800000.0
2005-07-07 21:58:00,1.22825,1.22837,1.22825,1.22832,67300000.0
2005-07-07 21:59:00,1.22819,1.22836,1.22819,1.22836,132000000.0
2005-07-07 22:00:00,1.2284,1.22845,1.2283,1.22832,177699999.0
2005-07-07 22:01:00,1.2284,1.2287,1.2284,1.2287,83500001.0
2005-07-07 22:02:00,1.2287,1.22883,1.22842,1.22842,323299999.0
2005-07-07 22:03:00,1.22841,1.22875,1.22841,1.22854,136600003.0
2005-07-07 22:04:00,1.22861,1.22885,1.22846,1.22847,122199999.0
2005-07-07 22:05:00,1.22838,1.22856,1.22836,1.22842,99900001.0
2005-07-07 22:06:00,1.22844,1.22855,1.22842,1.22842,245800000.0
2005-07-07 22:07:00,1.2285,1.22857,1.22847,1.22857,77100001.0
2005-07-07 22:08:00,1.22855,1.22863,1.22854,1.22857,172600001.0
2005-07-07 22:09:00,1.22845,1.22855,1.22845,1.22855,118400001.0
2005-07-07 22:10:00,1.22862,1.22876,1.22862,1.22863,109200000.0
2005-07-07 22:11:00,1.2286,1.2286,1.2286,1.2286,31600000.0
2005-07-07 22:12:00,1.2286,1.22865,1.2286,1.2286,147700002.0
2005-07-07 22:13:00,1.22853,1.22877,1.22851,1.2286,131999998.0
2005-07-07 22:14:00,1.2287,1.22885,1.22865,1.22865,202299998.0
2005-07-07 22:15:00,1.22887,1.22893,1.22875,1.22893,106600001.0
2005-07-07 22:16:00,1.22894,1.22894,1.22887,1.2289,106000001.0
2005-07-07 22:17:00,1.22878,1.22878,1.22862,1.22869,77000001.0
2005-07-07 22:18:00,1.22877,1.2288,1.22863,1.22863,40100000.0
2005-07-07 22:19:00,1.22853,1.22861,1.22853,1.22859,64900000.0
2005-07-07 22:20:00,1.22862,1.22868,1.22837,1.22837,38300000.0
2005-07-07 22:21:00,1.22828,1.22845,1.22828,1.22842,201399998.0
2005-07-07 22:22:00,1.22847,1.22861,1.22847,1.22855,65099999.0
2005-07-07 22:23:00,1.22852,1.22853,1.2284,1.22848,158700002.0
2005-07-07 22:24:00,1.2285,1.2285,1.22844,1.22847,132499999.0
2005-07-07 22:25:00,1.22841,1.22841,1.22825,1.22825,111500000.0
2005-07-07 22:26:00,1.22827,1.22837,1.22761,1.22828,159000001.0
2005-07-07 22:27:00,1.2283,1.22842,1.22822,1.22822,398500000.0
2005-07-07 22:28:00,1.22814,1.22817,1.22813,1.22813,8700000.0
2005-07-07 22:29:00,1.22836,1.22837,1.22791,1.22837,249599998.0
2005-07-07 22:30:00,1.22805,1.22805,1.228,1.22805,80300002.0
2005-07-07 22:31:00,1.2281,1.2281,1.22805,1.22805,41599998.0
2005-07-07 22:32:00,1.22805,1.2281,1.228,1.22803,133499999.0
2005-07-07 22:33:00,1.22801,1.22801,1.2279,1.228,92400000.0
2005-07-07 22:34:00,1.22795,1.22809,1.22795,1.228,508300001.0
2005-07-07 22:35:00,1.22802,1.22802,1.22782,1.22782,151300000.0
2005-07-07 22:36:00,1.2277,1.2277,1.22747,1.22747,20000000.0
2005-07-07 22:37:00,1.22743,1.22744,1.22737,1.22737,48800000.0
2005-07-07 22:38:00,1.22746,1.22756,1.22738,1.22755,106799998.0
2005-07-07 22:39:00,1.22754,1.2276,1.22745,1.22745,138100000.0
2005-07-07 22:40:00,1.22742,1.22745,1.22731,1.22736,88900000.0
2005-07-07 22:41:00,1.22737,1.22742,1.22732,1.22732,61499999.0
2005-07-07 22:42:00,1.22737,1.22743,1.22737,1.22743,108300004.0
2005-07-07 22:43:00,1.22746,1.22758,1.22742,1.22758,351299998.0
2005-07-07 22:44:00,1.22758,1.22763,1.22749,1.22754,174000001.0
2005-07-07 22:45:00,1.22762,1.22773,1.22762,1.22773,45000001.0
2005-07-07 22:46:00,1.22789,1.22793,1.22785,1.22792,85600001.0
2005-07-07 22:47:00,1.22773,1.22773,1.22762,1.22762,26400000.0
2005-07-07 22:48:00,1.22762,1.22768,1.22762,1.22764,121800001.0
2005-07-07 22:49:00,1.22768,1.2277,1.22761,1.2277,58500002.0
2005-07-07 22:50:00,1.22778,1.22782,1.22775,1.22781,79700000.0
2005-07-07 22:51:00,1.2279,1.2279,1.22774,1.22781,138500000.0
2005-07-07 22:52:00,1.22782,1.22782,1.22763,1.22775,112200000.0
2005-07-07 22:53:00,1.22776,1.22788,1.22775,1.22783,58400000.0
2005-07-07 22:54:00,1.22785,1.2279,1.22785,1.22785,104800000.0
2005-07-07 22:55:00,1.2279,1.22795,1.2278,1.22785,295499995.0
2005-07-07 22:56:00,1.22785,1.22785,1.2278,1.2278,104800001.0
2005-07-07 22:57:00,1.2278,1.22785,1.2278,1.2278,159500003.0
2005-07-07 22:58:00,1.22788,1.22788,1.22775,1.22782,125399997.0
2005-07-07 22:59:00,1.22768,1.22769,1.22718,1.22733,113300001.0
2005-07-07 23:00:00,1.22723,1.22763,1.2272,1.22761,45100001.0
2005-07-07 23:01:00,1.22762,1.2277,1.22753,1.22769,132699999.0
2005-07-07 23:02:00,1.22757,1.22764,1.22737,1.22748,53900000.0
2005-07-07 23:03:00,1.22755,1.22775,1.22733,1.22756,89700000.0
2005-07-07 23:04:00,1.22777,1.22785,1.22765,1.22772,138100002.0
2005-07-07 23:05:00,1.22763,1.22787,1.22749,1.22783,95900001.0
2005-07-07 23:06:00,1.22785,1.22795,1.22766,1.22779,149700002.0
2005-07-07 23:07:00,1.22795,1.22809,1.22773,1.22786,97899998.0
2005-07-07 23:08:00,1.228,1.22811,1.22776,1.22801,125700001.0
2005-07-07 23:09:00,1.22806,1.22828,1.22801,1.22828,91600000.0
2005-07-07 23:10:00,1.22817,1.22833,1.22798,1.22802,91200001.0
2005-07-07 23:11:00,1.22787,1.22814,1.22785,1.228,125200001.0
2005-07-07 23:12:00,1.22807,1.22826,1.22776,1.22805,116699997.0
2005-07-07 23:13:00,1.22815,1.22847,1.22797,1.22831,73300001.0
2005-07-07 23:14:00,1.22803,1.22861,1.22803,1.22861,94600000.0
2005-07-07 23:15:00,1.22873,1.22873,1.22793,1.22828,106800001.0
2005-07-07 23:16:00,1.22846,1.22846,1.22812,1.22812,117100000.0
2005-07-07 23:17:00,1.22808,1.2283,1.22796,1.22827,38200000.0
2005-07-07 23:18:00,1.22832,1.22832,1.2279,1.22822,89500000.0
2005-07-07 23:19:00,1.22809,1.22822,1.22789,1.22802,168300000.0
2005-07-07 23:20:00,1.22801,1.22845,1.22801,1.22843,44200000.0
2005-07-07 23:21:00,1.22854,1.22861,1.22854,1.22861,8800000.0
2005-07-07 23:22:00,1.2286,1.22867,1.2285,1.2286,91200000.0
2005-07-07 23:23:00,1.22848,1.22849,1.22826,1.22849,86899999.0
2005-07-07 23:24:00,1.22839,1.22839,1.22831,1.22831,41399999.0
2005-07-07 23:25:00,1.22823,1.22823,1.22797,1.22809,130800002.0
2005-07-07 23:26:00,1.22808,1.22808,1.22778,1.22778,110999998.0
2005-07-07 23:27:00,1.2277,1.22775,1.22768,1.22772,111100002.0
2005-07-07 23:28:00,1.22772,1.22775,1.22765,1.22767,204000002.0
2005-07-07 23:29:00,1.22782,1.22784,1.22749,1.22755,145199998.0
2005-07-07 23:30:00,1.22793,1.22807,1.22785,1.22785,142099997.0
2005-07-07 23:31:00,1.22744,1.22769,1.22744,1.22761,55900000.0
2005-07-07 23:32:00,1.22783,1.22783,1.22775,1.2278,142000001.0
2005-07-07 23:33:00,1.22762,1.2278,1.22757,1.2278,106300002.0
2005-07-07 23:34:00,1.22779,1.2278,1.22763,1.22769,112000001.0
2005-07-07 23:35:00,1.2275,1.22763,1.2275,1.2276,96099999.0
2005-07-07 23:36:00,1.22747,1.22748,1.22747,1.22748,3200000.0
2005-07-07 23:37:00,1.22731,1.22734,1.22731,1.22734,21499999.0
2005-07-07 23:38:00,1.2273,1.22735,1.22722,1.2273,91100000.0
2005-07-07 23:39:00,1.22736,1.22736,1.22698,1.22711,108499999.0
2005-07-07 23:40:00,1.22709,1.22709,1.22694,1.22694,7200000.0
2005-07-07 23:41:00,1.22668,1.22668,1.22652,1.22655,79200001.0
2005-07-07 23:42:00,1.22646,1.22676,1.22646,1.22665,82700000.0
2005-07-07 23:43:00,1.2265,1.2265,1.22622,1.22634,64900000.0
2005-07-07 23:44:00,1.22622,1.22632,1.226,1.2261,123800002.0
2005-07-07 23:45:00,1.22653,1.22655,1.22643,1.22645,64800001.0
2005-07-07 23:46:00,1.22642,1.22644,1.22635,1.2264,114600002.0
2005-07-07 23:47:00,1.22634,1.22637,1.22632,1.22632,27000000.0
2005-07-07 23:48:00,1.22623,1.22644,1.22614,1.22644,111600000.0
2005-07-07 23:49:00,1.22637,1.22648,1.22635,1.22637,102400004.0
2005-07-07 23:50:00,1.22645,1.22645,1.22645,1.22645,28700001.0
2005-07-07 23:51:00,1.22635,1.22635,1.22608,1.22618,102199998.0
2005-07-07 23:52:00,1.22626,1.2264,1.22626,1.2264,51000000.0
2005-07-07 23:53:00,1.22648,1.22655,1.22645,1.2265,74299999.0
2005-07-07 23:54:00,1.22653,1.22658,1.22653,1.22658,43800002.0
2005-07-07 23:55:00,1.22656,1.22692,1.22656,1.22692,100300001.0
2005-07-07 23:56:00,1.22678,1.22685,1.22676,1.22683,60799998.0
2005-07-07 23:57:00,1.22685,1.22685,1.22685,1.22685,78800004.0
2005-07-07 23:58:00,1.22673,1.22673,1.22614,1.22663,118099998.0
2005-07-07 23:59:00,1.22685,1.22688,1.22685,1.22688,6800000.0
2005-07-08 00:00:00,1.22695,1.22695,1.2269,1.2269,36100001.0
2005-07-08 00:01:00,1.2265,1.22676,1.22649,1.22676,191600001.0
2005-07-08 00:02:00,1.22692,1.22695,1.22685,1.22695,67700000.0
2005-07-08 00:03:00,1.22685,1.22695,1.22685,1.22695,4000000.0
2005-07-08 00:04:00,1.22692,1.22692,1.22676,1.22687,91900000.0
2005-07-08 00:05:00,1.22685,1.22695,1.22685,1.22695,38300000.0
2005-07-08 00:06:00,1.2269,1.22693,1.22688,1.22688,54600000.0
2005-07-08 00:07:00,1.2269,1.2269,1.22685,1.22685,13600000.0
2005-07-08 00:08:00,1.22693,1.22693,1.22685,1.22693,92300000.0
2005-07-08 00:09:00,1.22694,1.22732,1.22694,1.22732,145900001.0
2005-07-08 00:10:00,1.22734,1.22742,1.22734,1.22738,25700000.0
2005-07-08 00:11:00,1.22705,1.22731,1.22697,1.22731,163400002.0
2005-07-08 00:12:00,1.22735,1.22745,1.22735,1.2274,87799999.0
2005-07-08 00:13:00,1.2274,1.22745,1.22737,1.22745,22300000.0
2005-07-08 00:14:00,1.22738,1.22745,1.22735,1.2274,125100000.0
2005-07-08 00:15:00,1.2274,1.22748,1.22735,1.22738,110400000.0
2005-07-08 00:16:00,1.22732,1.22732,1.22667,1.22713,153300000.0
2005-07-08 00:17:00,1.22742,1.22742,1.22742,1.22742,17500000.0
2005-07-08 00:18:00,1.22745,1.22745,1.22737,1.2274,128500000.0
2005-07-08 00:19:00,1.2274,1.22745,1.22735,1.22745,138999996.0
2005-07-08 00:20:00,1.22709,1.2273,1.22709,1.22709,38300001.0
2005-07-08 00:21:00,1.22745,1.22745,1.22735,1.2274,97100000.0
2005-07-08 00:22:00,1.2275,1.22754,1.22746,1.22754,27600000.0
2005-07-08 00:23:00,1.22763,1.22782,1.22763,1.22782,169200001.0
2005-07-08 00:24:00,1.22789,1.22797,1.22788,1.22797,77799999.0
2005-07-08 00:25:00,1.22797,1.22805,1.22793,1.228,37600000.0
2005-07-08 00:26:00,1.228,1.228,1.22795,1.22795,34500001.0
2005-07-08 00:27:00,1.228,1.228,1.22795,1.228,68299998.0
2005-07-08 00:28:00,1.228,1.228,1.22795,1.228,31100000.0
2005-07-08 00:29:00,1.22782,1.2279,1.22748,1.2277,150500000.0
2005-07-08 00:30:00,1.22795,1.228,1.22792,1.22795,80999999.0
2005-07-08 00:31:00,1.22783,1.22787,1.22771,1.22771,56200002.0
2005-07-08 00:32:00,1.228,1.228,1.228,1.228,16800000.0
2005-07-08 00:33:00,1.22798,1.228,1.22798,1.228,42200001.0
2005-07-08 00:34:00,1.22804,1.22804,1.22789,1.22799,90600002.0
2005-07-08 00:35:00,1.22785,1.22792,1.22772,1.22792,81799998.0
2005-07-08 00:36:00,1.22768,1.22771,1.22747,1.22751,73600002.0
2005-07-08 00:37:00,1.22788,1.22795,1.22788,1.22795,26800000.0
2005-07-08 00:38:00,1.2278,1.2278,1.22761,1.22767,73200001.0
2005-07-08 00:39:00,1.22765,1.22765,1.22763,1.22763,43999998.0
2005-07-08 00:40:00,1.22764,1.22765,1.2276,1.2276,58299998.0
2005-07-08 00:41:00,1.2273,1.22751,1.22729,1.2274,172899998.0
2005-07-08 00:42:00,1.22765,1.22765,1.2276,1.2276,19900000.0
2005-07-08 00:43:00,1.22749,1.22762,1.22732,1.22735,106499999.0
2005-07-08 00:44:00,1.22755,1.22759,1.22744,1.22744,62300001.0
2005-07-08 00:45:00,1.2274,1.22745,1.22732,1.2274,72800001.0
2005-07-08 00:46:00,1.22745,1.22745,1.22745,1.22745,800000.0
2005-07-08 00:47:00,1.22732,1.22732,1.22712,1.2272,130100000.0
2005-07-08 00:48:00,1.2274,1.22745,1.22735,1.22745,52099999.0
2005-07-08 00:49:00,1.22743,1.22745,1.22735,1.22735,50200000.0
2005-07-08 00:50:00,1.22745,1.22745,1.22737,1.2274,133499999.0
2005-07-08 00:51:00,1.2274,1.22745,1.22732,1.22732,40000000.0
2005-07-08 00:52:00,1.2274,1.2274,1.22735,1.22735,46400000.0
2005-07-08 00:53:00,1.22742,1.22779,1.22742,1.22779,63200001.0
2005-07-08 00:54:00,1.2279,1.2279,1.22741,1.22765,57699999.0
2005-07-08 00:55:00,1.2279,1.22795,1.22785,1.22785,110900002.0
2005-07-08 00:56:00,1.22788,1.2279,1.22782,1.22788,93300000.0
2005-07-08 00:57:00,1.2279,1.22795,1.22783,1.22792,100300001.0
2005-07-08 00:58:00,1.22785,1.2279,1.22785,1.2279,51899998.0
2005-07-08 00:59:00,1.2278,1.2278,1.22761,1.22766,55900000.0
2005-07-08 01:00:00,1.2279,1.22798,1.2279,1.22798,69199998.0
2005-07-08 01:01:00,1.22793,1.22793,1.22777,1.22781,131200001.0
2005-07-08 01:02:00,1.2278,1.22785,1.22775,1.2278,12800000.0
2005-07-08 01:03:00,1.2277,1.22771,1.22751,1.22755,128099999.0
2005-07-08 01:04:00,1.22782,1.22792,1.22779,1.22788,89700000.0
2005-07-08 01:05:00,1.22778,1.22778,1.2275,1.22762,118199998.0
2005-07-08 01:06:00,1.22785,1.22785,1.22785,1.22785,13600000.0
2005-07-08 01:07:00,1.22769,1.2278,1.22759,1.22767,57600000.0
2005-07-08 01:08:00,1.2279,1.22795,1.22785,1.22795,152000002.0
2005-07-08 01:09:00,1.22795,1.22795,1.22795,1.22795,7200000.0
2005-07-08 01:10:00,1.22782,1.22782,1.2276,1.2276,22400001.0
2005-07-08 01:11:00,1.2279,1.2279,1.2279,1.2279,800000.0
2005-07-08 01:12:00,1.2279,1.2279,1.2279,1.2279,37700001.0
2005-07-08 01:13:00,1.2279,1.2279,1.2279,1.2279,3200000.0
2005-07-08 01:14:00,1.22772,1.2278,1.2276,1.22776,151899998.0
2005-07-08 01:15:00,1.2279,1.2279,1.22785,1.22785,82100002.0
2005-07-08 01:16:00,1.22764,1.22782,1.22764,1.22769,118200000.0
2005-07-08 01:17:00,1.2279,1.2279,1.22785,1.2279,50999999.0
2005-07-08 01:18:00,1.22795,1.22795,1.22795,1.22795,100000.0
2005-07-08 01:19:00,1.22782,1.22782,1.2276,1.22774,109400004.0
2005-07-08 01:20:00,1.2279,1.2279,1.22782,1.22785,40700000.0
2005-07-08 01:21:00,1.2279,1.22794,1.2279,1.22793,17300000.0
2005-07-08 01:22:00,1.228,1.228,1.228,1.228,3200000.0
2005-07-08 01:23:00,1.22807,1.22815,1.22807,1.22815,22499999.0
2005-07-08 01:24:00,1.2282,1.2282,1.22812,1.22812,50299999.0
2005-07-08 01:25:00,1.2282,1.22823,1.22815,1.22823,51699999.0
2005-07-08 01:26:00,1.22789,1.22806,1.22786,1.22801,89000000.0
2005-07-08 01:27:00,1.2282,1.2282,1.22812,1.22815,91500003.0
2005-07-08 01:28:00,1.22825,1.22825,1.22818,1.22818,26500000.0
2005-07-08 01:29:00,1.22821,1.22821,1.22802,1.22803,101300000.0
2005-07-08 01:30:00,1.22804,1.22808,1.22777,1.22787,117699999.0
2005-07-08 01:31:00,1.2278,1.22793,1.22767,1.22784,171099999.0
2005-07-08 01:32:00,1.2279,1.22795,1.2279,1.22795,34300001.0
2005-07-08 01:33:00,1.22785,1.22785,1.22772,1.22772,41199999.0
2005-07-08 01:34:00,1.22771,1.22777,1.22766,1.22777,113300003.0
2005-07-08 01:35:00,1.2279,1.22795,1.2279,1.22795,19500000.0
2005-07-08 01:36:00,1.22812,1.22812,1.228,1.22802,57900001.0
2005-07-08 01:37:00,1.22796,1.22806,1.22796,1.22806,27400000.0
2005-07-08 01:38:00,1.22805,1.22815,1.22805,1.2281,173099997.0
2005-07-08 01:39:00,1.22791,1.22791,1.22772,1.22772,40299999.0
2005-07-08 01:40:00,1.228,1.22813,1.228,1.22813,11100000.0
2005-07-08 01:41:00,1.22815,1.22815,1.22812,1.22812,45799999.0
2005-07-08 01:42:00,1.22789,1.22809,1.22789,1.22809,57400000.0
2005-07-08 01:43:00,1.2281,1.22818,1.2281,1.22818,33400000.0
2005-07-08 01:44:00,1.22799,1.22799,1.22771,1.22771,100300000.0
2005-07-08 01:45:00,1.22778,1.22782,1.22778,1.22782,21500001.0
2005-07-08 01:46:00,1.22786,1.228,1.22786,1.22797,41500000.0
2005-07-08 01:47:00,1.22809,1.22826,1.22809,1.22826,98599999.0
2005-07-08 01:48:00,1.22835,1.22842,1.22821,1.22821,73200000.0
2005-07-08 01:49:00,1.22812,1.22812,1.22801,1.22801,57399999.0
2005-07-08 01:50:00,1.22797,1.22805,1.22797,1.22805,12000000.0
2005-07-08 01:51:00,1.22783,1.22798,1.22777,1.2279,159599999.0
2005-07-08 01:52:00,1.228,1.22805,1.22795,1.22805,59299999.0
2005-07-08 01:53:00,1.228,1.228,1.228,1.228,62400002.0
2005-07-08 01:54:00,1.22783,1.22826,1.22776,1.2281,92600002.0
2005-07-08 01:55:00,1.22792,1.22812,1.22792,1.22812,52299999.0
2005-07-08 01:56:00,1.2281,1.2281,1.2281,1.2281,4500000.0
2005-07-08 01:57:00,1.22815,1.22815,1.22803,1.22805,112000001.0
2005-07-08 01:58:00,1.2281,1.2281,1.22802,1.22802,56700000.0
2005-07-08 01:59:00,1.22798,1.22823,1.22789,1.22823,111700000.0
2005-07-08 02:00:00,1.22803,1.2281,1.22802,1.22802,118200000.0
2005-07-08 02:01:00,1.2281,1.2281,1.22797,1.22803,147500000.0
2005-07-08 02:02:00,1.228,1.228,1.228,1.228,15400000.0
2005-07-08 02:03:00,1.22797,1.22804,1.22785,1.22795,96600000.0
2005-07-08 02:04:00,1.22792,1.22797,1.22792,1.22795,56799999.0
2005-07-08 02:05:00,1.22809,1.22815,1.22801,1.22802,155999996.0
2005-07-08 02:06:00,1.22792,1.22803,1.22792,1.22797,60500000.0
2005-07-08 02:07:00,1.22795,1.22795,1.22783,1.22785,121299999.0
2005-07-08 02:08:00,1.22778,1.2279,1.22762,1.22785,107399999.0
2005-07-08 02:09:00,1.2279,1.2279,1.22785,1.22785,5600000.0
2005-07-08 02:10:00,1.22784,1.22786,1.22765,1.22765,90599999.0
2005-07-08 02:11:00,1.22768,1.22781,1.22768,1.22781,63100001.0
2005-07-08 02:12:00,1.2277,1.22781,1.22756,1.22763,114900001.0
2005-07-08 02:13:00,1.22784,1.22784,1.22784,1.22784,5600000.0
2005-07-08 02:14:00,1.2279,1.2279,1.2279,1.2279,12800000.0
2005-07-08 02:15:00,1.22798,1.22798,1.22789,1.2279,70799998.0
2005-07-08 02:16:00,1.22761,1.22761,1.22749,1.22749,28100000.0
2005-07-08 02:17:00,1.22731,1.22739,1.2272,1.2272,64700001.0
2005-07-08 02:18:00,1.22722,1.2274,1.22722,1.2274,72100001.0
2005-07-08 02:19:00,1.22731,1.22738,1.22723,1.22723,85900000.0
2005-07-08 02:20:00,1.2272,1.22741,1.22695,1.22695,138600000.0
2005-07-08 02:21:00,1.22715,1.2272,1.22715,1.2272,34499999.0
2005-07-08 02:22:00,1.22692,1.22748,1.22692,1.22748,121299998.0
2005-07-08 02:23:00,1.22713,1.22714,1.22698,1.22714,106300004.0
2005-07-08 02:24:00,1.22712,1.22713,1.22711,1.22713,26499999.0
2005-07-08 02:25:00,1.22711,1.22711,1.22701,1.22706,60500000.0
2005-07-08 02:26:00,1.22673,1.22713,1.2266,1.22713,84300000.0
2005-07-08 02:27:00,1.22717,1.22738,1.22717,1.22738,26400000.0
2005-07-08 02:28:00,1.2275,1.2275,1.2275,1.2275,19900000.0
2005-07-08 02:29:00,1.22743,1.2275,1.2274,1.22743,151100000.0
2005-07-08 02:30:00,1.22744,1.2275,1.22744,1.22749,72400000.0
2005-07-08 02:31:00,1.22738,1.22738,1.22709,1.22709,115200001.0
2005-07-08 02:32:00,1.22755,1.22755,1.2275,1.2275,20800000.0
2005-07-08 02:33:00,1.22755,1.22755,1.2275,1.2275,49700000.0
2005-07-08 02:34:00,1.22746,1.22781,1.22731,1.22781,73300001.0
2005-07-08 02:35:00,1.22783,1.22788,1.22773,1.22788,174999998.0
2005-07-08 02:36:00,1.22767,1.22779,1.22735,1.22779,89000001.0
2005-07-08 02:37:00,1.22826,1.22826,1.22824,1.22824,38500002.0
2005-07-08 02:38:00,1.22835,1.2284,1.22835,1.2284,51100000.0
2005-07-08 02:39:00,1.2284,1.22845,1.22832,1.22845,44300000.0
2005-07-08 02:40:00,1.22851,1.22866,1.22851,1.22866,12800000.0
2005-07-08 02:41:00,1.22883,1.22883,1.22872,1.22872,8600000.0
2005-07-08 02:42:00,1.22868,1.22869,1.22866,1.22869,76999999.0
2005-07-08 02:43:00,1.22873,1.229,1.22847,1.22847,108099999.0
2005-07-08 02:44:00,1.22798,1.2289,1.22753,1.2289,91100001.0
2005-07-08 02:45:00,1.22925,1.22925,1.22925,1.22925,4000000.0
2005-07-08 02:46:00,1.22898,1.22905,1.22855,1.22855,144800001.0
2005-07-08 02:47:00,1.22838,1.22838,1.22775,1.22775,50800002.0
2005-07-08 02:48:00,1.22726,1.22935,1.22726,1.2293,129199999.0
2005-07-08 02:49:00,1.22901,1.22901,1.22894,1.22894,26300000.0
2005-07-08 02:50:00,1.22883,1.22884,1.22873,1.22873,36000000.0
2005-07-08 02:51:00,1.22855,1.22875,1.22848,1.22871,169799999.0
2005-07-08 02:52:00,1.22884,1.22884,1.22881,1.22881,25200000.0
2005-07-08 02:53:00,1.22884,1.22919,1.22884,1.22919,43100000.0
2005-07-08 02:54:00,1.22913,1.22917,1.22913,1.22917,5700000.0
2005-07-08 02:55:00,1.22925,1.22925,1.22918,1.22918,13000000.0
2005-07-08 02:56:00,1.22902,1.22919,1.22892,1.22898,178499999.0
2005-07-08 02:57:00,1.22922,1.22929,1.22919,1.22927,97700001.0
2005-07-08 02:58:00,1.2292,1.2292,1.22915,1.22915,18100000.0
2005-07-08 02:59:00,1.22925,1.22925,1.22913,1.22915,93200000.0
2005-07-08 03:00:00,1.2292,1.22925,1.2291,1.22925,35100000.0
2005-07-08 03:01:00,1.22916,1.22918,1.22909,1.22918,131199999.0
2005-07-08 03:02:00,1.22927,1.22934,1.2292,1.22928,96800001.0
2005-07-08 03:03:00,1.22923,1.22923,1.2291,1.2292,59799998.0
2005-07-08 03:04:00,1.22927,1.22927,1.22895,1.22895,105300000.0
2005-07-08 03:05:00,1.22877,1.22898,1.22864,1.22864,78000002.0
2005-07-08 03:06:00,1.22895,1.229,1.22895,1.229,29400000.0
2005-07-08 03:07:00,1.22898,1.22898,1.22898,1.22898,800000.0
2005-07-08 03:08:00,1.22902,1.22908,1.22901,1.22904,82700002.0
2005-07-08 03:09:00,1.22912,1.22919,1.22912,1.22919,106199998.0
2005-07-08 03:10:00,1.22918,1.22918,1.22913,1.22913,60000000.0
2005-07-08 03:11:00,1.22907,1.22909,1.22884,1.22891,81400000.0
2005-07-08 03:12:00,1.2291,1.22915,1.2291,1.22913,79199997.0
2005-07-08 03:13:00,1.22917,1.22917,1.22903,1.22905,85300001.0
2005-07-08 03:14:00,1.22912,1.22923,1.22909,1.22915,60500002.0
2005-07-08 03:15:00,1.22897,1.22904,1.22884,1.22899,86200000.0
2005-07-08 03:16:00,1.2292,1.22928,1.2292,1.22928,31099999.0
2005-07-08 03:17:00,1.22935,1.22962,1.22935,1.22949,27899999.0
2005-07-08 03:18:00,1.22953,1.22953,1.22936,1.22945,74400000.0
2005-07-08 03:19:00,1.22935,1.2294,1.22935,1.2294,46799998.0
2005-07-08 03:20:00,1.22945,1.22945,1.2294,1.2294,21500000.0
2005-07-08 03:21:00,1.22945,1.22961,1.22944,1.22961,62900001.0
2005-07-08 03:22:00,1.22958,1.22958,1.22947,1.22951,82000000.0
2005-07-08 03:23:00,1.22942,1.22958,1.22942,1.2295,140100003.0
2005-07-08 03:24:00,1.22941,1.22943,1.22915,1.22925,88699998.0
2005-07-08 03:25:00,1.2295,1.22955,1.22945,1.22953,40300000.0
2005-07-08 03:26:00,1.22928,1.22936,1.22916,1.22923,64800000.0
2005-07-08 03:27:00,1.22955,1.22963,1.22955,1.22963,49000001.0
2005-07-08 03:28:00,1.22962,1.22962,1.22958,1.22958,17600000.0
2005-07-08 03:29:00,1.22954,1.22959,1.22947,1.22953,144600001.0
2005-07-08 03:30:00,1.22954,1.22954,1.22928,1.22928,106400001.0
2005-07-08 03:31:00,1.22931,1.22942,1.22931,1.22942,102999999.0
2005-07-08 03:32:00,1.2294,1.2294,1.2294,1.2294,35900000.0
2005-07-08 03:33:00,1.2291,1.2293,1.22903,1.22915,121300000.0
2005-07-08 03:34:00,1.22938,1.22945,1.22938,1.22945,15900000.0
2005-07-08 03:35:00,1.22937,1.22955,1.22937,1.22955,14100000.0
2005-07-08 03:36:00,1.22953,1.22965,1.22953,1.22965,32700000.0
2005-07-08 03:37:00,1.2296,1.2296,1.2296,1.2296,19900000.0
2005-07-08 03:38:00,1.2297,1.2299,1.2297,1.2299,45500000.0
2005-07-08 03:39:00,1.22995,1.22997,1.22974,1.22974,126600003.0
2005-07-08 03:40:00,1.22985,1.22993,1.22974,1.22974,60700000.0
2005-07-08 03:41:00,1.2297,1.22975,1.22965,1.22975,80400001.0
2005-07-08 03:42:00,1.22965,1.2297,1.22965,1.2297,41000000.0
2005-07-08 03:43:00,1.22938,1.2296,1.22917,1.22954,163500003.0
2005-07-08 03:44:00,1.2297,1.2297,1.22962,1.22962,7200000.0
2005-07-08 03:45:00,1.22976,1.22986,1.22949,1.22986,92799999.0
2005-07-08 03:46:00,1.2297,1.22973,1.2297,1.22973,45799998.0
2005-07-08 03:47:00,1.22973,1.22973,1.22965,1.2297,132200003.0
2005-07-08 03:48:00,1.22965,1.22968,1.22958,1.22958,86900001.0
2005-07-08 03:49:00,1.22947,1.22955,1.2293,1.22933,74700001.0
2005-07-08 03:50:00,1.22955,1.22965,1.22955,1.22965,57000002.0
2005-07-08 03:51:00,1.22958,1.22958,1.22947,1.22952,27100000.0
2005-07-08 03:52:00,1.22947,1.22947,1.22929,1.22946,83600000.0
2005-07-08 03:53:00,1.22947,1.22947,1.22927,1.22933,72899998.0
2005-07-08 03:54:00,1.2295,1.2295,1.22945,1.2295,115000001.0
2005-07-08 03:55:00,1.2295,1.2295,1.2295,1.2295,1600000.0
2005-07-08 03:56:00,1.2294,1.22946,1.22936,1.22936,67100001.0
2005-07-08 03:57:00,1.2294,1.2294,1.2294,1.2294,2400000.0
2005-07-08 03:58:00,1.2293,1.22945,1.2293,1.22945,27700001.0
2005-07-08 03:59:00,1.22912,1.22941,1.22912,1.22936,76500001.0
2005-07-08 04:00:00,1.22938,1.22947,1.22938,1.22947,24900000.0
2005-07-08 04:01:00,1.22945,1.22945,1.22932,1.22932,56699999.0
2005-07-08 04:02:00,1.22945,1.22945,1.22945,1.22945,33200000.0
2005-07-08 04:03:00,1.22935,1.22935,1.22935,1.22935,27300000.0
2005-07-08 04:04:00,1.2292,1.22932,1.22906,1.22906,99299999.0
2005-07-08 04:05:00,1.2294,1.2294,1.2294,1.2294,55000000.0
2005-07-08 04:06:00,1.22927,1.22927,1.22914,1.2292,140099999.0
2005-07-08 04:07:00,1.2294,1.22945,1.22935,1.22945,7200000.0
2005-07-08 04:08:00,1.22931,1.22934,1.22931,1.22934,3200000.0
2005-07-08 04:09:00,1.22932,1.22935,1.2293,1.22933,73700001.0
2005-07-08 04:10:00,1.2293,1.2293,1.2292,1.2293,123300000.0
2005-07-08 04:11:00,1.22917,1.22919,1.22897,1.22897,82100000.0
2005-07-08 04:12:00,1.22927,1.22927,1.22903,1.22905,97699999.0
2005-07-08 04:13:00,1.22909,1.22913,1.22903,1.22903,91500001.0
2005-07-08 04:14:00,1.229,1.22905,1.22895,1.22895,62400000.0
2005-07-08 04:15:00,1.22902,1.22902,1.2289,1.22898,104900000.0
2005-07-08 04:16:00,1.22902,1.22913,1.22902,1.22913,26100000.0
2005-07-08 04:17:00,1.22909,1.2292,1.22909,1.22918,130699999.0
2005-07-08 04:18:00,1.2292,1.22922,1.2292,1.22922,15400000.0
2005-07-08 04:19:00,1.22908,1.22908,1.22888,1.22888,67500001.0
2005-07-08 04:20:00,1.22919,1.22919,1.22916,1.22916,35000000.0
2005-07-08 04:21:00,1.22883,1.22916,1.22879,1.2291,92600000.0
2005-07-08 04:22:00,1.22915,1.22925,1.22913,1.22922,157700003.0
2005-07-08 04:23:00,1.2292,1.2292,1.22915,1.22915,57300000.0
2005-07-08 04:24:00,1.22917,1.2293,1.22917,1.22922,99699997.0
2005-07-08 04:25:00,1.22933,1.22937,1.22933,1.22937,33200000.0
2005-07-08 04:26:00,1.22935,1.22935,1.22935,1.22935,21700000.0
2005-07-08 04:27:00,1.22934,1.22934,1.22918,1.22931,106400000.0
2005-07-08 04:28:00,1.2293,1.2293,1.2293,1.2293,4800000.0
2005-07-08 04:29:00,1.22945,1.2295,1.22938,1.22945,142399999.0
2005-07-08 04:30:00,1.22952,1.22957,1.22949,1.22957,101600001.0
2005-07-08 04:31:00,1.2295,1.22965,1.2295,1.22953,134900000.0
2005-07-08 04:32:00,1.22921,1.22948,1.22921,1.22935,87000002.0
2005-07-08 04:33:00,1.22955,1.2296,1.2295,1.22955,56000000.0
2005-07-08 04:34:00,1.22963,1.22974,1.22961,1.22969,106600002.0
2005-07-08 04:35:00,1.22972,1.22972,1.2297,1.2297,4600000.0
2005-07-08 04:36:00,1.22951,1.22965,1.22945,1.22963,76100000.0
2005-07-08 04:37:00,1.2297,1.22972,1.2297,1.22972,63100001.0
2005-07-08 04:38:00,1.2297,1.22975,1.22967,1.2297,66800000.0
2005-07-08 04:39:00,1.22968,1.2297,1.22968,1.2297,3200000.0
2005-07-08 04:40:00,1.2297,1.22975,1.2297,1.22973,70200002.0
2005-07-08 04:41:00,1.2298,1.2298,1.22975,1.22975,68200000.0
2005-07-08 04:42:00,1.2298,1.2298,1.2298,1.2298,28700000.0
2005-07-08 04:43:00,1.22995,1.22995,1.22977,1.22983,55100000.0
2005-07-08 04:44:00,1.22977,1.22984,1.22963,1.22971,159599998.0
2005-07-08 04:45:00,1.22975,1.22975,1.22975,1.22975,3200000.0
2005-07-08 04:46:00,1.2298,1.22982,1.22975,1.2298,91000001.0
2005-07-08 04:47:00,1.22953,1.22973,1.22953,1.22961,55400000.0
2005-07-08 04:48:00,1.22974,1.22974,1.22964,1.22964,110300003.0
2005-07-08 04:49:00,1.22963,1.22978,1.22956,1.22973,39200000.0
2005-07-08 04:50:00,1.22965,1.22975,1.22965,1.22965,31700000.0
2005-07-08 04:51:00,1.22968,1.22968,1.22948,1.22949,34300001.0
2005-07-08 04:52:00,1.2297,1.2297,1.2296,1.22967,44700001.0
2005-07-08 04:53:00,1.22967,1.22975,1.22965,1.2297,60399999.0
2005-07-08 04:54:00,1.22969,1.2297,1.22961,1.22962,86299997.0
2005-07-08 04:55:00,1.22955,1.22965,1.22955,1.22962,98000000.0
2005-07-08 04:56:00,1.22943,1.22957,1.22926,1.22957,63599999.0
2005-07-08 04:57:00,1.22968,1.22968,1.2296,1.22968,13700000.0
2005-07-08 04:58:00,1.2297,1.2297,1.2297,1.2297,40399999.0
2005-07-08 04:59:00,1.22967,1.2297,1.22962,1.22967,99999999.0
2005-07-08 05:00:00,1.22929,1.22931,1.22929,1.22931,23100000.0
2005-07-08 05:01:00,1.22971,1.22978,1.2297,1.22978,69599999.0
2005-07-08 05:02:00,1.2298,1.22988,1.22973,1.2298,152600003.0
2005-07-08 05:03:00,1.22971,1.22971,1.2295,1.22951,59000000.0
2005-07-08 05:04:00,1.22975,1.22985,1.22975,1.2298,17700000.0
2005-07-08 05:05:00,1.2297,1.22975,1.22959,1.22959,139099999.0
2005-07-08 05:06:00,1.2298,1.2298,1.2298,1.2298,3200000.0
2005-07-08 05:07:00,1.22992,1.23,1.22983,1.22998,88299999.0
2005-07-08 05:08:00,1.23,1.23,1.23,1.23,7300000.0
2005-07-08 05:09:00,1.23,1.23005,1.22992,1.22993,151599997.0
2005-07-08 05:10:00,1.23,1.2301,1.22995,1.23005,119100001.0
2005-07-08 05:11:00,1.23015,1.23015,1.23012,1.23012,35900000.0
2005-07-08 05:12:00,1.23022,1.23025,1.2302,1.2302,66500001.0
2005-07-08 05:13:00,1.23012,1.23017,1.23008,1.23008,27400000.0
2005-07-08 05:14:00,1.22992,1.23001,1.22985,1.22994,130000000.0
2005-07-08 05:15:00,1.23004,1.23017,1.23004,1.23011,118199996.0
2005-07-08 05:16:00,1.23022,1.23022,1.23005,1.23005,71999999.0
2005-07-08 05:17:00,1.23012,1.23019,1.23008,1.23008,42500000.0
2005-07-08 05:18:00,1.23,1.23,1.22969,1.22993,74499999.0
2005-07-08 05:19:00,1.2301,1.2301,1.23002,1.23002,54200001.0
2005-07-08 05:20:00,1.23018,1.23018,1.23005,1.2301,58500000.0
2005-07-08 05:21:00,1.22998,1.23006,1.22984,1.22984,220200003.0
2005-07-08 05:22:00,1.2301,1.2301,1.23005,1.2301,32200001.0
2005-07-08 05:23:00,1.23008,1.23015,1.23005,1.23008,116700000.0
2005-07-08 05:24:00,1.23003,1.23009,1.22986,1.22986,111499998.0
2005-07-08 05:25:00,1.2301,1.2301,1.2301,1.2301,4500000.0
2005-07-08 05:26:00,1.2301,1.23015,1.23005,1.23005,75899999.0
2005-07-08 05:27:00,1.23005,1.2301,1.23005,1.2301,24700001.0
2005-07-08 05:28:00,1.2301,1.2301,1.2301,1.2301,34100001.0
2005-07-08 05:29:00,1.2301,1.2301,1.23005,1.23007,146400000.0
2005-07-08 05:30:00,1.23002,1.2301,1.23002,1.23005,147900003.0
2005-07-08 05:31:00,1.2301,1.23015,1.23002,1.2301,80699998.0
2005-07-08 05:32:00,1.22993,1.23005,1.22992,1.22995,140599999.0
2005-07-08 05:33:00,1.2301,1.2301,1.2301,1.2301,11600000.0
2005-07-08 05:34:00,1.23005,1.2301,1.23002,1.23002,109200000.0
2005-07-08 05:35:00,1.2301,1.2301,1.23008,1.23008,7200000.0
2005-07-08 05:36:00,1.23004,1.23004,1.2299,1.2299,47300000.0
2005-07-08 05:37:00,1.22986,1.22999,1.22986,1.22999,30300000.0
2005-07-08 05:38:00,1.2301,1.23011,1.22995,1.23005,45600000.0
2005-07-08 05:39:00,1.2299,1.23019,1.22975,1.23019,59600000.0
2005-07-08 05:40:00,1.23006,1.2301,1.22995,1.22995,37100001.0
2005-07-08 05:41:00,1.22993,1.22995,1.2299,1.22995,53799998.0
2005-07-08 05:42:00,1.23,1.23007,1.23,1.23005,62899999.0
2005-07-08 05:43:00,1.22999,1.23011,1.22999,1.23011,26300000.0
2005-07-08 05:44:00,1.2299,1.23,1.22977,1.22997,88900002.0
2005-07-08 05:45:00,1.2299,1.23005,1.2299,1.22995,168600001.0
2005-07-08 05:46:00,1.22996,1.22996,1.22989,1.2299,39799999.0
2005-07-08 05:47:00,1.22999,1.23005,1.22985,1.23005,135299999.0
2005-07-08 05:48:00,1.23008,1.23025,1.23,1.23025,139800002.0
2005-07-08 05:49:00,1.23016,1.23025,1.23006,1.23021,92800002.0
2005-07-08 05:50:00,1.23002,1.23015,1.22989,1.22997,102699998.0
2005-07-08 05:51:00,1.23005,1.23013,1.23005,1.23011,70400001.0
2005-07-08 05:52:00,1.23025,1.23025,1.23012,1.23012,201900005.0
2005-07-08 05:53:00,1.23018,1.23025,1.2301,1.23025,63900000.0
2005-07-08 05:54:00,1.22988,1.23013,1.22985,1.23007,155100003.0
2005-07-08 05:55:00,1.23018,1.23018,1.23001,1.23005,34500000.0
2005-07-08 05:56:00,1.22996,1.22996,1.22993,1.22993,76499999.0
2005-07-08 05:57:00,1.22985,1.2299,1.22985,1.2299,44200000.0
2005-07-08 05:58:00,1.2299,1.22995,1.22985,1.22985,127400001.0
2005-07-08 05:59:00,1.22983,1.22983,1.22965,1.22981,109700001.0
2005-07-08 06:00:00,1.22988,1.22988,1.22985,1.22988,80400004.0
2005-07-08 06:01:00,1.22994,1.2301,1.2299,1.23007,76400001.0
2005-07-08 06:02:00,1.23005,1.23015,1.23,1.23005,86500000.0
2005-07-08 06:03:00,1.23003,1.23009,1.23001,1.23009,78700000.0
2005-07-08 06:04:00,1.22998,1.22998,1.22984,1.22989,96900000.0
2005-07-08 06:05:00,1.23015,1.23015,1.23002,1.23005,79900002.0
2005-07-08 06:06:00,1.2301,1.2301,1.23005,1.23005,80700000.0
2005-07-08 06:07:00,1.23015,1.23015,1.23005,1.23007,61500000.0
2005-07-08 06:08:00,1.2301,1.23015,1.23008,1.23012,95200000.0
2005-07-08 06:09:00,1.2301,1.2301,1.23005,1.23005,93400001.0
2005-07-08 06:10:00,1.22999,1.23006,1.22982,1.22999,142500001.0
2005-07-08 06:11:00,1.23005,1.23015,1.23005,1.23008,124599999.0
2005-07-08 06:12:00,1.23005,1.2301,1.23,1.23,56600000.0
2005-07-08 06:13:00,1.23005,1.2301,1.23005,1.2301,3200000.0
2005-07-08 06:14:00,1.23008,1.23008,1.2299,1.22993,94299997.0
2005-07-08 06:15:00,1.22986,1.22986,1.22972,1.22985,85799999.0
2005-07-08 06:16:00,1.2298,1.22985,1.22975,1.22983,68999999.0
2005-07-08 06:17:00,1.2298,1.22985,1.22975,1.2298,88400002.0
2005-07-08 06:18:00,1.22982,1.22987,1.22975,1.2298,200800001.0
2005-07-08 06:19:00,1.22985,1.22985,1.22977,1.2298,33000000.0
2005-07-08 06:20:00,1.22969,1.22979,1.22959,1.22967,49400001.0
2005-07-08 06:21:00,1.22975,1.2298,1.2297,1.2298,39600000.0
2005-07-08 06:22:00,1.22985,1.23,1.22985,1.23,66099998.0
2005-07-08 06:23:00,1.22995,1.23008,1.22995,1.23008,66100002.0
2005-07-08 06:24:00,1.22987,1.22993,1.22969,1.22993,129400002.0
2005-07-08 06:25:00,1.23005,1.23005,1.2299,1.2299,8000000.0
2005-07-08 06:26:00,1.23008,1.23018,1.23005,1.23005,105000001.0
2005-07-08 06:27:00,1.22987,1.23025,1.22984,1.23025,92500000.0
2005-07-08 06:28:00,1.23005,1.23015,1.23,1.23,63300000.0
2005-07-08 06:29:00,1.23005,1.23015,1.23005,1.2301,140000000.0
2005-07-08 06:30:00,1.22998,1.23011,1.22998,1.23003,54900001.0
2005-07-08 06:31:00,1.23005,1.23005,1.22979,1.22979,77500000.0
2005-07-08 06:32:00,1.22963,1.22977,1.22949,1.22977,31100000.0
2005-07-08 06:33:00,1.2298,1.2298,1.2297,1.2297,20900000.0
2005-07-08 06:34:00,1.22982,1.22993,1.22982,1.22991,72899998.0
2005-07-08 06:35:00,1.22954,1.22989,1.22954,1.22973,76999999.0
2005-07-08 06:36:00,1.22982,1.22982,1.22982,1.22982,7200000.0
2005-07-08 06:37:00,1.2299,1.2299,1.22981,1.22982,66999999.0
2005-07-08 06:38:00,1.22988,1.22988,1.2298,1.2298,57800001.0
2005-07-08 06:39:00,1.22978,1.2298,1.22975,1.2298,49700000.0
2005-07-08 06:40:00,1.22988,1.23,1.22984,1.23,115900002.0
2005-07-08 06:41:00,1.22998,1.23006,1.22988,1.23006,99100001.0
2005-07-08 06:42:00,1.22981,1.22994,1.22965,1.22994,39700000.0
2005-07-08 06:43:00,1.23005,1.2301,1.23005,1.2301,72800000.0
2005-07-08 06:44:00,1.23002,1.23013,1.23002,1.23005,41900000.0
2005-07-08 06:45:00,1.2301,1.23015,1.23005,1.23005,47900000.0
2005-07-08 06:46:00,1.23001,1.23001,1.22977,1.22983,123300001.0
2005-07-08 06:47:00,1.23005,1.23015,1.23005,1.2301,61900000.0
2005-07-08 06:48:00,1.23007,1.23007,1.22991,1.22996,77999999.0
2005-07-08 06:49:00,1.22986,1.22986,1.22977,1.22977,54100000.0
2005-07-08 06:50:00,1.22967,1.22973,1.22944,1.22944,88100001.0
2005-07-08 06:51:00,1.22978,1.2298,1.2295,1.2298,86300003.0
2005-07-08 06:52:00,1.22983,1.22991,1.22979,1.22983,103000001.0
2005-07-08 06:53:00,1.22988,1.22988,1.22988,1.22988,4000000.0
2005-07-08 06:54:00,1.22992,1.22998,1.22992,1.22992,105399998.0
2005-07-08 06:55:00,1.23,1.23015,1.23,1.23015,31500000.0
2005-07-08 06:56:00,1.22992,1.23009,1.22974,1.2299,115400001.0
2005-07-08 06:57:00,1.2302,1.2302,1.23015,1.23015,32700000.0
2005-07-08 06:58:00,1.2302,1.2302,1.2302,1.2302,30200000.0
2005-07-08 06:59:00,1.2301,1.23025,1.2301,1.2302,140800000.0
2005-07-08 07:00:00,1.2299,1.23007,1.22988,1.22999,72400001.0
2005-07-08 07:01:00,1.23025,1.23025,1.23015,1.23015,123800001.0
2005-07-08 07:02:00,1.23,1.23012,1.22989,1.22998,119500000.0
2005-07-08 07:03:00,1.23025,1.23025,1.23015,1.2302,148800002.0
2005-07-08 07:04:00,1.23015,1.2302,1.2301,1.2302,111399997.0
2005-07-08 07:05:00,1.23005,1.23007,1.23005,1.23007,51799999.0
2005-07-08 07:06:00,1.23003,1.23003,1.22989,1.22991,88400001.0
2005-07-08 07:07:00,1.22991,1.22996,1.22991,1.22992,52400000.0
2005-07-08 07:08:00,1.22992,1.22992,1.22988,1.22988,31900000.0
2005-07-08 07:09:00,1.22963,1.22974,1.22957,1.22957,170000003.0
2005-07-08 07:10:00,1.22984,1.22998,1.22984,1.2299,99899998.0
2005-07-08 07:11:00,1.22986,1.23003,1.22986,1.23003,43000001.0
2005-07-08 07:12:00,1.22987,1.22998,1.22987,1.22994,113200001.0
2005-07-08 07:13:00,1.23,1.23005,1.22992,1.23,61300001.0
2005-07-08 07:14:00,1.22973,1.22991,1.2297,1.2298,176800001.0
2005-07-08 07:15:00,1.22997,1.23002,1.22997,1.23,66600000.0
2005-07-08 07:16:00,1.22979,1.22985,1.22972,1.2298,110200000.0
2005-07-08 07:17:00,1.22998,1.23,1.22998,1.23,54200002.0
2005-07-08 07:18:00,1.22985,1.22999,1.22985,1.22999,113400003.0
2005-07-08 07:19:00,1.22993,1.22993,1.22978,1.22981,149500000.0
2005-07-08 07:20:00,1.22999,1.23006,1.22999,1.23006,2200000.0
2005-07-08 07:21:00,1.22999,1.23009,1.22998,1.23001,112399998.0
2005-07-08 07:22:00,1.22995,1.23,1.22995,1.23,48000000.0
2005-07-08 07:23:00,1.23,1.23,1.23,1.23,9700000.0
2005-07-08 07:24:00,1.22989,1.22992,1.22961,1.22961,116399999.0
2005-07-08 07:25:00,1.23,1.23005,1.22995,1.22995,164200003.0
2005-07-08 07:26:00,1.23,1.23002,1.22995,1.22995,37100000.0
2005-07-08 07:27:00,1.23,1.23,1.22998,1.22998,4400000.0
2005-07-08 07:28:00,1.22995,1.23008,1.22995,1.23,192700002.0
2005-07-08 07:29:00,1.22992,1.23,1.22992,1.23,37400000.0
2005-07-08 07:30:00,1.22995,1.22995,1.22995,1.22995,35999999.0
2005-07-08 07:31:00,1.22963,1.22995,1.22963,1.22995,217399999.0
2005-07-08 07:32:00,1.23005,1.23005,1.23,1.23,51100000.0
2005-07-08 07:33:00,1.23002,1.23009,1.23,1.23009,134700001.0
2005-07-08 07:34:00,1.23006,1.2301,1.23003,1.23003,151400002.0
2005-07-08 07:35:00,1.22995,1.23005,1.22995,1.23,42100000.0
2005-07-08 07:36:00,1.23,1.23005,1.22992,1.22998,166300001.0
2005-07-08 07:37:00,1.23,1.23,1.23,1.23,22500000.0
2005-07-08 07:38:00,1.23005,1.23005,1.22995,1.23,56199998.0
2005-07-08 07:39:00,1.22988,1.22988,1.22975,1.22984,80900003.0
2005-07-08 07:40:00,1.22985,1.2299,1.22985,1.22988,95999998.0
2005-07-08 07:41:00,1.22995,1.23003,1.22971,1.2299,59700001.0
2005-07-08 07:42:00,1.22987,1.22995,1.22985,1.22995,52500001.0
2005-07-08 07:43:00,1.22995,1.23009,1.22987,1.22987,126999998.0
2005-07-08 07:44:00,1.2299,1.22995,1.2298,1.22995,74900001.0
2005-07-08 07:45:00,1.22982,1.22997,1.22982,1.22995,134899997.0
2005-07-08 07:46:00,1.22995,1.23002,1.22995,1.23002,23100001.0
2005-07-08 07:47:00,1.22998,1.22998,1.22997,1.22997,23900001.0
2005-07-08 07:48:00,1.2299,1.22995,1.2299,1.2299,110700000.0
2005-07-08 07:49:00,1.2299,1.22995,1.22985,1.2299,41799999.0
2005-07-08 07:50:00,1.22995,1.22995,1.22995,1.22995,20100000.0
2005-07-08 07:51:00,1.22988,1.22988,1.2298,1.22983,85499999.0
2005-07-08 07:52:00,1.22987,1.22991,1.22978,1.22983,93000001.0
2005-07-08 07:53:00,1.2299,1.2299,1.2299,1.2299,43800000.0
2005-07-08 07:54:00,1.2299,1.22995,1.22985,1.22985,123100000.0
2005-07-08 07:55:00,1.22989,1.22991,1.2298,1.22988,93799998.0
2005-07-08 07:56:00,1.22974,1.22987,1.22938,1.22938,41600000.0
2005-07-08 07:57:00,1.22941,1.22947,1.22941,1.22947,7200000.0
2005-07-08 07:58:00,1.22962,1.22968,1.22959,1.22968,46400000.0
2005-07-08 07:59:00,1.22966,1.22977,1.22966,1.22977,58700001.0
2005-07-08 08:00:00,1.22977,1.22998,1.22977,1.22997,106199999.0
2005-07-08 08:01:00,1.22979,1.22991,1.22979,1.22991,59000000.0
2005-07-08 08:02:00,1.22985,1.22995,1.22985,1.2299,83900000.0
2005-07-08 08:03:00,1.22987,1.22995,1.22985,1.22995,66199998.0
2005-07-08 08:04:00,1.22987,1.22996,1.22982,1.22988,78499999.0
2005-07-08 08:05:00,1.22978,1.22986,1.22967,1.22986,43900000.0
2005-07-08 08:06:00,1.22997,1.23003,1.22994,1.23003,23400000.0
2005-07-08 08:07:00,1.23002,1.23017,1.23,1.23017,63100000.0
2005-07-08 08:08:00,1.23024,1.23025,1.23019,1.23025,100900000.0
2005-07-08 08:09:00,1.23002,1.23005,1.22982,1.22987,70300000.0
2005-07-08 08:10:00,1.23011,1.23025,1.22997,1.23025,87200000.0
2005-07-08 08:11:00,1.23022,1.23025,1.23013,1.23025,90899998.0
2005-07-08 08:12:00,1.23014,1.23014,1.23001,1.23001,61500002.0
2005-07-08 08:13:00,1.23023,1.23027,1.23015,1.23015,99100000.0
2005-07-08 08:14:00,1.23009,1.2301,1.23003,1.23004,61599998.0
2005-07-08 08:15:00,1.23012,1.23015,1.2299,1.2299,80700000.0
2005-07-08 08:16:00,1.23024,1.23024,1.23021,1.23021,7200000.0
2005-07-08 08:17:00,1.2302,1.2302,1.23003,1.23011,41500002.0
2005-07-08 08:18:00,1.23018,1.23031,1.23018,1.23018,72300000.0
2005-07-08 08:19:00,1.23035,1.23035,1.2303,1.23035,20000000.0
2005-07-08 08:20:00,1.23025,1.23025,1.23012,1.23012,107999999.0
2005-07-08 08:21:00,1.23017,1.2302,1.23011,1.2302,63199999.0
2005-07-08 08:22:00,1.23017,1.23017,1.23011,1.23012,12400000.0
2005-07-08 08:23:00,1.23012,1.23026,1.23012,1.23013,65099998.0
2005-07-08 08:24:00,1.23007,1.2301,1.23005,1.2301,84700001.0
2005-07-08 08:25:00,1.23012,1.23012,1.22864,1.22864,92199999.0
2005-07-08 08:26:00,1.22857,1.22898,1.22857,1.22898,24200000.0
2005-07-08 08:27:00,1.229,1.22926,1.229,1.22926,49500000.0
2005-07-08 08:28:00,1.22947,1.23012,1.22947,1.2301,61300000.0
2005-07-08 08:29:00,1.22973,1.22999,1.22973,1.2299,107300000.0
2005-07-08 08:30:00,1.23003,1.23013,1.23003,1.2301,33599999.0
2005-07-08 08:31:00,1.23013,1.23013,1.23005,1.2301,81300001.0
2005-07-08 08:32:00,1.23005,1.23005,1.22937,1.22937,94200001.0
2005-07-08 08:33:00,1.22962,1.22979,1.22925,1.22943,97200000.0
2005-07-08 08:34:00,1.2293,1.22935,1.22925,1.22935,25000000.0
2005-07-08 08:35:00,1.22942,1.22961,1.22937,1.22961,21700000.0
2005-07-08 08:36:00,1.22963,1.22963,1.22955,1.22955,41699999.0
2005-07-08 08:37:00,1.2296,1.2296,1.2296,1.2296,19200000.0
2005-07-08 08:38:00,1.2296,1.2296,1.22953,1.22957,107499999.0
2005-07-08 08:39:00,1.22955,1.22965,1.22955,1.2296,66000000.0
2005-07-08 08:40:00,1.22957,1.2296,1.22957,1.2296,68700001.0
2005-07-08 08:41:00,1.22963,1.22975,1.2296,1.2296,89000002.0
2005-07-08 08:42:00,1.22965,1.2297,1.22965,1.2297,65399999.0
2005-07-08 08:43:00,1.22979,1.22981,1.22959,1.22959,120500004.0
2005-07-08 08:44:00,1.22958,1.22958,1.22952,1.22958,29200000.0
2005-07-08 08:45:00,1.2295,1.22953,1.22948,1.2295,106599999.0
2005-07-08 08:46:00,1.22952,1.22953,1.22921,1.22933,142500003.0
2005-07-08 08:47:00,1.22933,1.22933,1.2293,1.2293,11200000.0
2005-07-08 08:48:00,1.2294,1.2294,1.22935,1.22935,10400000.0
2005-07-08 08:49:00,1.22946,1.22949,1.22946,1.22949,36700000.0
2005-07-08 08:50:00,1.22935,1.22952,1.22935,1.22952,89800001.0
2005-07-08 08:51:00,1.22919,1.22932,1.22905,1.22907,107900001.0
2005-07-08 08:52:00,1.2294,1.2294,1.22897,1.22897,81499998.0
2005-07-08 08:53:00,1.22869,1.22891,1.22869,1.22888,62200000.0
2005-07-08 08:54:00,1.22887,1.22895,1.22869,1.22871,72300001.0
2005-07-08 08:55:00,1.22863,1.22891,1.2286,1.22891,111299998.0
2005-07-08 08:56:00,1.22899,1.22935,1.22899,1.22935,91599999.0
2005-07-08 08:57:00,1.22927,1.22927,1.22907,1.22907,96599999.0
2005-07-08 08:58:00,1.2291,1.22918,1.22903,1.2291,118500002.0
2005-07-08 08:59:00,1.22922,1.22946,1.22909,1.22909,40900000.0
2005-07-08 09:00:00,1.22905,1.22909,1.22891,1.22891,156400000.0
2005-07-08 09:01:00,1.22893,1.22893,1.22879,1.22883,47800000.0
2005-07-08 09:02:00,1.2289,1.22895,1.22882,1.22882,37700000.0
2005-07-08 09:03:00,1.22894,1.22903,1.22892,1.22892,96200000.0
2005-07-08 09:04:00,1.22897,1.22912,1.22897,1.22912,3800000.0
2005-07-08 09:05:00,1.22917,1.22917,1.22907,1.22907,16100000.0
2005-07-08 09:06:00,1.22903,1.22918,1.22903,1.22916,93400001.0
2005-07-08 09:07:00,1.2292,1.2292,1.2292,1.2292,800000.0
2005-07-08 09:08:00,1.22921,1.22933,1.2292,1.22933,76700001.0
2005-07-08 09:09:00,1.22937,1.22976,1.22937,1.22976,77799999.0
2005-07-08 09:10:00,1.22971,1.22971,1.22952,1.22956,69499999.0
2005-07-08 09:11:00,1.22947,1.22947,1.2293,1.22933,142899997.0
2005-07-08 09:12:00,1.22933,1.22953,1.22933,1.22935,107100001.0
2005-07-08 09:13:00,1.22944,1.22944,1.22941,1.22941,22300000.0
2005-07-08 09:14:00,1.22955,1.22955,1.2295,1.2295,21500000.0
2005-07-08 09:15:00,1.2295,1.2295,1.22945,1.22945,126100003.0
2005-07-08 09:16:00,1.22954,1.22954,1.22953,1.22953,43000000.0
2005-07-08 09:17:00,1.22954,1.22965,1.22949,1.22956,103100001.0
2005-07-08 09:18:00,1.22958,1.22987,1.22949,1.22987,55000000.0
2005-07-08 09:19:00,1.22977,1.23013,1.22977,1.23009,115300001.0
2005-07-08 09:20:00,1.23015,1.23015,1.22987,1.22993,57400000.0
2005-07-08 09:21:00,1.22987,1.22994,1.22981,1.22994,57700000.0
2005-07-08 09:22:00,1.2299,1.2299,1.22987,1.22987,5500000.0
2005-07-08 09:23:00,1.22978,1.22978,1.22967,1.22972,60100000.0
2005-07-08 09:24:00,1.22972,1.22972,1.22947,1.22947,137399999.0
2005-07-08 09:25:00,1.22948,1.22949,1.22938,1.22941,112900000.0
2005-07-08 09:26:00,1.22955,1.22965,1.22955,1.22965,26300000.0
2005-07-08 09:27:00,1.22977,1.23013,1.22977,1.23013,81800001.0
2005-07-08 09:28:00,1.23018,1.23018,1.22997,1.22997,37400000.0
2005-07-08 09:29:00,1.22988,1.22995,1.22988,1.22995,12300000.0
2005-07-08 09:30:00,1.2299,1.2299,1.22988,1.22988,38300001.0
2005-07-08 09:31:00,1.22995,1.23005,1.22995,1.23005,18400000.0
2005-07-08 09:32:00,1.23005,1.2301,1.23005,1.2301,43300000.0
2005-07-08 09:33:00,1.23008,1.23008,1.22997,1.23008,75200001.0
2005-07-08 09:34:00,1.23005,1.23005,1.23005,1.23005,9600000.0
2005-07-08 09:35:00,1.23009,1.23009,1.23005,1.23008,14100000.0
2005-07-08 09:36:00,1.23002,1.23021,1.23002,1.23014,87000000.0
2005-07-08 09:37:00,1.23016,1.23026,1.23007,1.23007,136500000.0
2005-07-08 09:38:00,1.2301,1.23015,1.23002,1.2301,79800000.0
2005-07-08 09:39:00,1.23008,1.2301,1.23002,1.23004,75100000.0
2005-07-08 09:40:00,1.22977,1.22977,1.22968,1.22968,22500000.0
2005-07-08 09:41:00,1.22939,1.22964,1.22939,1.22941,129400000.0
2005-07-08 09:42:00,1.22957,1.22978,1.22957,1.22978,105300001.0
2005-07-08 09:43:00,1.22985,1.23013,1.22985,1.23006,48400000.0
2005-07-08 09:44:00,1.22991,1.22991,1.22983,1.22983,65600000.0
2005-07-08 09:45:00,1.22973,1.22976,1.22965,1.22976,77299999.0
2005-07-08 09:46:00,1.22985,1.22985,1.22985,1.22985,12700000.0
2005-07-08 09:47:00,1.22964,1.22979,1.22948,1.22957,117999998.0
2005-07-08 09:48:00,1.22973,1.22973,1.22965,1.22965,69799999.0
2005-07-08 09:49:00,1.22965,1.22977,1.2295,1.2295,62700000.0
2005-07-08 09:50:00,1.22939,1.22955,1.22939,1.22942,40400001.0
2005-07-08 09:51:00,1.22955,1.22963,1.22942,1.22944,87099999.0
2005-07-08 09:52:00,1.22938,1.22953,1.22938,1.22946,23300000.0
2005-07-08 09:53:00,1.22952,1.22956,1.22945,1.22945,59799999.0
2005-07-08 09:54:00,1.22943,1.22953,1.22943,1.22953,35800000.0
2005-07-08 09:55:00,1.2293,1.22933,1.22869,1.22933,83600001.0
2005-07-08 09:56:00,1.2294,1.2294,1.2294,1.2294,48600000.0
2005-07-08 09:57:00,1.22903,1.22936,1.22894,1.22911,105200002.0
2005-07-08 09:58:00,1.2295,1.22968,1.2295,1.22957,36999999.0
2005-07-08 09:59:00,1.22962,1.22969,1.22962,1.22964,54499998.0
2005-07-08 10:00:00,1.22957,1.22966,1.22957,1.22961,164600000.0
2005-07-08 10:01:00,1.22955,1.2296,1.22955,1.2296,113099999.0
2005-07-08 10:02:00,1.2296,1.22968,1.2296,1.22965,160500000.0
2005-07-08 10:03:00,1.2297,1.2297,1.22953,1.22953,17100000.0
2005-07-08 10:04:00,1.22968,1.22972,1.2296,1.2296,50300000.0
2005-07-08 10:05:00,1.22957,1.22957,1.2295,1.2295,41599999.0
2005-07-08 10:06:00,1.22955,1.22955,1.22944,1.22955,59300000.0
2005-07-08 10:07:00,1.22942,1.2295,1.22942,1.2295,87700002.0
2005-07-08 10:08:00,1.22947,1.22954,1.22939,1.22939,112700001.0
2005-07-08 10:09:00,1.2294,1.22948,1.2294,1.22948,50399999.0
2005-07-08 10:10:00,1.22945,1.22954,1.22945,1.22954,87800000.0
2005-07-08 10:11:00,1.2296,1.2296,1.22953,1.22953,12900000.0
2005-07-08 10:12:00,1.22944,1.22954,1.22944,1.22948,168700000.0
2005-07-08 10:13:00,1.22944,1.22951,1.22944,1.22947,29700000.0
2005-07-08 10:14:00,1.22937,1.22946,1.22931,1.22942,40800001.0
2005-07-08 10:15:00,1.22942,1.22942,1.22922,1.22933,116700000.0
2005-07-08 10:16:00,1.2294,1.2295,1.22933,1.22933,118600002.0
2005-07-08 10:17:00,1.22936,1.22946,1.22936,1.22943,72600000.0
2005-07-08 10:18:00,1.22943,1.22948,1.22935,1.22935,75999999.0
2005-07-08 10:19:00,1.22938,1.22948,1.22938,1.22943,91799999.0
2005-07-08 10:20:00,1.22945,1.22946,1.22936,1.2294,55800001.0
2005-07-08 10:21:00,1.22932,1.2294,1.22915,1.2294,69600000.0
2005-07-08 10:22:00,1.2293,1.2293,1.22893,1.22893,55700000.0
2005-07-08 10:23:00,1.22922,1.22923,1.22874,1.22904,96900001.0
2005-07-08 10:24:00,1.22893,1.22907,1.22893,1.22907,55200000.0
2005-07-08 10:25:00,1.22912,1.22912,1.22882,1.22889,157800003.0
2005-07-08 10:26:00,1.2291,1.2291,1.22905,1.22905,20700000.0
2005-07-08 10:27:00,1.22913,1.22913,1.2291,1.2291,27600000.0
2005-07-08 10:28:00,1.22904,1.22919,1.22904,1.22919,84300001.0
2005-07-08 10:29:00,1.22912,1.22915,1.22897,1.22913,126700000.0
2005-07-08 10:30:00,1.22911,1.22911,1.22886,1.22886,72100000.0
2005-07-08 10:31:00,1.22892,1.22895,1.2289,1.2289,98399997.0
2005-07-08 10:32:00,1.2289,1.2289,1.22882,1.2289,15200000.0
2005-07-08 10:33:00,1.22887,1.22887,1.22873,1.22873,45500000.0
2005-07-08 10:34:00,1.22869,1.22879,1.22868,1.22877,125099998.0
2005-07-08 10:35:00,1.22871,1.22879,1.22867,1.22872,106899999.0
2005-07-08 10:36:00,1.2288,1.22889,1.22876,1.22888,136899999.0
2005-07-08 10:37:00,1.22862,1.22867,1.22852,1.2286,36900000.0
2005-07-08 10:38:00,1.22867,1.22878,1.22862,1.22862,143000002.0
2005-07-08 10:39:00,1.2287,1.22877,1.2287,1.2287,72899998.0
2005-07-08 10:40:00,1.22862,1.22877,1.22862,1.22877,56600001.0
2005-07-08 10:41:00,1.22876,1.22877,1.22868,1.2287,61300001.0
2005-07-08 10:42:00,1.22868,1.22868,1.22863,1.22868,50200000.0
2005-07-08 10:43:00,1.22858,1.22858,1.22823,1.22825,87500002.0
2005-07-08 10:44:00,1.22831,1.2284,1.22827,1.2284,51000000.0
2005-07-08 10:45:00,1.2285,1.22869,1.22849,1.22867,48200001.0
2005-07-08 10:46:00,1.22874,1.22907,1.22874,1.22892,103200000.0
2005-07-08 10:47:00,1.22883,1.22885,1.22883,1.22883,25200000.0
2005-07-08 10:48:00,1.2288,1.22887,1.22875,1.2288,135200002.0
2005-07-08 10:49:00,1.22881,1.22881,1.22803,1.22812,143200001.0
2005-07-08 10:50:00,1.22885,1.22899,1.22879,1.22895,135600000.0
2005-07-08 10:51:00,1.22894,1.22903,1.22889,1.22903,190599999.0
2005-07-08 10:52:00,1.22895,1.22898,1.22888,1.22898,58899998.0
2005-07-08 10:53:00,1.22897,1.22897,1.2289,1.22893,59800000.0
2005-07-08 10:54:00,1.229,1.22905,1.22895,1.22905,63500002.0
2005-07-08 10:55:00,1.22896,1.229,1.2288,1.2288,89800000.0
2005-07-08 10:56:00,1.2287,1.22876,1.22855,1.22858,95099999.0
2005-07-08 10:57:00,1.22863,1.2289,1.22852,1.22861,113600000.0
2005-07-08 10:58:00,1.2286,1.22865,1.22852,1.2286,89900000.0
2005-07-08 10:59:00,1.22865,1.22865,1.22857,1.2286,23600000.0
2005-07-08 11:00:00,1.22848,1.22848,1.22837,1.22846,111500000.0
2005-07-08 11:01:00,1.22848,1.22853,1.22841,1.22853,123599999.0
2005-07-08 11:02:00,1.22843,1.22846,1.22823,1.22846,125299999.0
2005-07-08 11:03:00,1.22852,1.22859,1.22845,1.22859,121099999.0
2005-07-08 11:04:00,1.22863,1.22877,1.22863,1.2287,80299999.0
2005-07-08 11:05:00,1.22868,1.2287,1.22868,1.2287,123600004.0
2005-07-08 11:06:00,1.22873,1.22878,1.22873,1.22874,106300002.0
2005-07-08 11:07:00,1.22877,1.22877,1.22863,1.22876,69800001.0
2005-07-08 11:08:00,1.22877,1.22878,1.22868,1.22878,31100000.0
2005-07-08 11:09:00,1.22873,1.22883,1.22873,1.22874,89700001.0
2005-07-08 11:10:00,1.22873,1.22877,1.22872,1.22873,78400001.0
2005-07-08 11:11:00,1.22839,1.22851,1.22822,1.22838,150200001.0
2005-07-08 11:12:00,1.22874,1.22888,1.22874,1.22887,102900001.0
2005-07-08 11:13:00,1.22894,1.22913,1.22894,1.2291,193800003.0
2005-07-08 11:14:00,1.2291,1.22922,1.22909,1.22912,14300000.0
2005-07-08 11:15:00,1.22913,1.22925,1.22913,1.2292,111200001.0
2005-07-08 11:16:00,1.22916,1.22927,1.22908,1.22927,150400000.0
2005-07-08 11:17:00,1.22922,1.22922,1.22905,1.22905,61599999.0
2005-07-08 11:18:00,1.22895,1.229,1.22895,1.22895,45000001.0
2005-07-08 11:19:00,1.22903,1.22916,1.22903,1.22905,97300000.0
2005-07-08 11:20:00,1.22909,1.22911,1.22895,1.22895,132400000.0
2005-07-08 11:21:00,1.22901,1.2291,1.22901,1.22903,41300000.0
2005-07-08 11:22:00,1.2291,1.2291,1.2291,1.2291,20500000.0
2005-07-08 11:23:00,1.22905,1.22915,1.22905,1.22915,79000000.0
2005-07-08 11:24:00,1.22904,1.22909,1.22903,1.22903,37399999.0
2005-07-08 11:25:00,1.22877,1.22877,1.22732,1.2285,140200000.0
2005-07-08 11:26:00,1.22825,1.22834,1.2274,1.22834,128400000.0
2005-07-08 11:27:00,1.22822,1.2285,1.22729,1.2285,132700004.0
2005-07-08 11:28:00,1.22868,1.22868,1.22857,1.22862,75600002.0
2005-07-08 11:29:00,1.22815,1.22825,1.22752,1.22825,87300002.0
2005-07-08 11:30:00,1.22853,1.22866,1.2285,1.22866,114500002.0
2005-07-08 11:31:00,1.22868,1.22896,1.22866,1.22896,97500001.0
2005-07-08 11:32:00,1.22905,1.22913,1.22893,1.22908,81600000.0
2005-07-08 11:33:00,1.22906,1.2292,1.22906,1.22917,36100000.0
2005-07-08 11:34:00,1.22915,1.22952,1.22915,1.22939,99100000.0
2005-07-08 11:35:00,1.22938,1.22938,1.22924,1.22926,74200000.0
2005-07-08 11:36:00,1.2292,1.22924,1.22905,1.22921,98200001.0
2005-07-08 11:37:00,1.22918,1.22925,1.22917,1.22917,52299999.0
2005-07-08 11:38:00,1.22917,1.22932,1.22917,1.22932,104499998.0
2005-07-08 11:39:00,1.22892,1.22908,1.22883,1.22902,139400001.0
2005-07-08 11:40:00,1.22925,1.22925,1.22897,1.2291,128500002.0
2005-07-08 11:41:00,1.22918,1.22926,1.22913,1.22926,98600000.0
2005-07-08 11:42:00,1.22868,1.22933,1.22863,1.22882,135200000.0
2005-07-08 11:43:00,1.2293,1.22933,1.22923,1.22933,113899997.0
2005-07-08 11:44:00,1.22913,1.22941,1.22913,1.22941,104399999.0
2005-07-08 11:45:00,1.22953,1.22953,1.22941,1.22941,47100000.0
2005-07-08 11:46:00,1.22938,1.22938,1.22912,1.22932,96699999.0
2005-07-08 11:47:00,1.22924,1.22943,1.22924,1.22936,141900000.0
2005-07-08 11:48:00,1.22918,1.22918,1.2291,1.22911,103799999.0
2005-07-08 11:49:00,1.22915,1.22915,1.22893,1.22896,60000000.0
2005-07-08 11:50:00,1.22888,1.2289,1.22861,1.22885,165200001.0
2005-07-08 11:51:00,1.22892,1.22907,1.22892,1.22894,130200002.0
2005-07-08 11:52:00,1.22896,1.22896,1.2288,1.22888,96600003.0
2005-07-08 11:53:00,1.22882,1.22886,1.22861,1.22861,75899999.0
2005-07-08 11:54:00,1.22869,1.2287,1.22865,1.22868,135600000.0
2005-07-08 11:55:00,1.2288,1.22888,1.22876,1.22888,115700002.0
2005-07-08 11:56:00,1.22881,1.22892,1.22852,1.22885,133300001.0
2005-07-08 11:57:00,1.2289,1.22895,1.22885,1.22885,100100000.0
2005-07-08 11:58:00,1.22887,1.22897,1.2288,1.2288,90500000.0
2005-07-08 11:59:00,1.22882,1.22889,1.2288,1.22888,34400000.0
2005-07-08 12:00:00,1.22898,1.22898,1.22891,1.22892,97600001.0
2005-07-08 12:01:00,1.22895,1.22895,1.22877,1.22882,66400001.0
2005-07-08 12:02:00,1.22891,1.22906,1.22891,1.22896,139900001.0
2005-07-08 12:03:00,1.22869,1.22897,1.22869,1.22869,78400001.0
2005-07-08 12:04:00,1.229,1.229,1.22895,1.229,52500000.0
2005-07-08 12:05:00,1.22902,1.22916,1.22901,1.2291,15300000.0
2005-07-08 12:06:00,1.22935,1.22953,1.22935,1.22938,67100001.0
2005-07-08 12:07:00,1.22938,1.22938,1.22932,1.22934,85499999.0
2005-07-08 12:08:00,1.22892,1.22907,1.22863,1.22907,140600000.0
2005-07-08 12:09:00,1.2294,1.2294,1.22935,1.2294,125799999.0
2005-07-08 12:10:00,1.22946,1.22958,1.22945,1.22951,112800001.0
2005-07-08 12:11:00,1.22935,1.22945,1.22935,1.22942,87699999.0
2005-07-08 12:12:00,1.22935,1.22945,1.22926,1.22932,108799997.0
2005-07-08 12:13:00,1.22935,1.22952,1.22935,1.2294,101100000.0
2005-07-08 12:14:00,1.22944,1.22952,1.22944,1.22945,51800000.0
2005-07-08 12:15:00,1.22944,1.22953,1.22939,1.22953,84000002.0
2005-07-08 12:16:00,1.22935,1.22951,1.22927,1.22951,59200001.0
2005-07-08 12:17:00,1.22968,1.2298,1.22967,1.22968,135899996.0
2005-07-08 12:18:00,1.22965,1.22992,1.22957,1.22967,68199999.0
2005-07-08 12:19:00,1.22988,1.22999,1.22976,1.22976,67800001.0
2005-07-08 12:20:00,1.22968,1.2299,1.22965,1.2299,78400000.0
2005-07-08 12:21:00,1.22986,1.22986,1.2295,1.2295,96799999.0
2005-07-08 12:22:00,1.22974,1.22975,1.22959,1.22959,101400000.0
2005-07-08 12:23:00,1.22948,1.22948,1.22924,1.22929,74000001.0
2005-07-08 12:24:00,1.22923,1.22923,1.22905,1.22912,72600000.0
2005-07-08 12:25:00,1.22914,1.22921,1.22909,1.22913,133600000.0
2005-07-08 12:26:00,1.22919,1.22927,1.22916,1.22925,64700001.0
2005-07-08 12:27:00,1.22927,1.2293,1.22918,1.22928,117100000.0
2005-07-08 12:28:00,1.22917,1.22925,1.2291,1.22925,115000003.0
2005-07-08 12:29:00,1.22924,1.22931,1.2292,1.2292,86199999.0
2005-07-08 12:30:00,1.22904,1.22904,1.22901,1.22901,37600000.0
2005-07-08 12:31:00,1.22885,1.22898,1.22885,1.22898,120000000.0
2005-07-08 12:32:00,1.22881,1.22895,1.22876,1.22884,37700000.0
2005-07-08 12:33:00,1.22881,1.22888,1.22878,1.22878,168900002.0
2005-07-08 12:34:00,1.22872,1.22877,1.22859,1.22859,81899999.0
2005-07-08 12:35:00,1.22844,1.22844,1.22785,1.22785,130300001.0
2005-07-08 12:36:00,1.22794,1.22798,1.22794,1.22798,9700000.0
2005-07-08 12:37:00,1.22812,1.22817,1.22807,1.22817,90600002.0
2005-07-08 12:38:00,1.22829,1.22845,1.22829,1.22829,70199999.0
2005-07-08 12:39:00,1.22832,1.22832,1.22819,1.2282,78600000.0
2005-07-08 12:40:00,1.22828,1.2284,1.22823,1.2284,110400000.0
2005-07-08 12:41:00,1.22842,1.22848,1.22842,1.22848,164500001.0
2005-07-08 12:42:00,1.22844,1.22844,1.22796,1.22801,110399998.0
2005-07-08 12:43:00,1.22817,1.22825,1.2281,1.22825,78600000.0
2005-07-08 12:44:00,1.22827,1.22842,1.22827,1.22839,103900001.0
2005-07-08 12:45:00,1.2284,1.22845,1.2283,1.2284,87700001.0
2005-07-08 12:46:00,1.22827,1.22827,1.22781,1.22788,76800000.0
2005-07-08 12:47:00,1.2284,1.22843,1.2284,1.22843,63000001.0
2005-07-08 12:48:00,1.22855,1.22893,1.22855,1.22893,68099999.0
2005-07-08 12:49:00,1.22888,1.22888,1.22874,1.22874,35100000.0
2005-07-08 12:50:00,1.22869,1.22899,1.22869,1.22899,89500000.0
2005-07-08 12:51:00,1.22892,1.22892,1.2287,1.22874,51200000.0
2005-07-08 12:52:00,1.22868,1.2287,1.22865,1.2287,88799999.0
2005-07-08 12:53:00,1.2288,1.22902,1.2288,1.22902,8800000.0
2005-07-08 12:54:00,1.22906,1.22906,1.22894,1.22894,6600000.0
2005-07-08 12:55:00,1.2288,1.2289,1.22875,1.2289,68100001.0
2005-07-08 12:56:00,1.22895,1.22895,1.22871,1.22874,36300000.0
2005-07-08 12:57:00,1.22875,1.22884,1.22868,1.22869,50800000.0
2005-07-08 12:58:00,1.22854,1.22865,1.22853,1.22853,81100000.0
2005-07-08 12:59:00,1.2283,1.22868,1.22812,1.2286,99000000.0
2005-07-08 13:00:00,1.2283,1.22845,1.22787,1.2284,82500001.0
2005-07-08 13:01:00,1.22838,1.22838,1.22784,1.22795,32900000.0
2005-07-08 13:02:00,1.22768,1.22768,1.22727,1.22733,107199999.0
2005-07-08 13:03:00,1.2277,1.2277,1.22746,1.22765,37100000.0
2005-07-08 13:04:00,1.22765,1.22779,1.22765,1.22775,92400002.0
2005-07-08 13:05:00,1.22788,1.22802,1.22788,1.22794,84500002.0
2005-07-08 13:06:00,1.22802,1.22802,1.22773,1.22777,159500000.0
2005-07-08 13:07:00,1.22771,1.22785,1.22771,1.22775,156900001.0
2005-07-08 13:08:00,1.22784,1.22798,1.22784,1.22798,91099999.0
2005-07-08 13:09:00,1.22796,1.22814,1.2279,1.22814,119000001.0
2005-07-08 13:10:00,1.2282,1.2282,1.22814,1.22817,65000000.0
2005-07-08 13:11:00,1.22818,1.2283,1.22813,1.22818,126600000.0
2005-07-08 13:12:00,1.22757,1.22777,1.22741,1.22757,156600000.0
2005-07-08 13:13:00,1.22807,1.22807,1.22791,1.22802,130200001.0
2005-07-08 13:14:00,1.22813,1.22824,1.22813,1.22821,101700002.0
2005-07-08 13:15:00,1.22803,1.22805,1.22799,1.228,56699998.0
2005-07-08 13:16:00,1.22781,1.22781,1.22775,1.22775,6400000.0
2005-07-08 13:17:00,1.22782,1.22789,1.22782,1.22787,88799999.0
2005-07-08 13:18:00,1.22738,1.22776,1.22729,1.22754,52300000.0
2005-07-08 13:19:00,1.22785,1.22785,1.22775,1.22778,94600004.0
2005-07-08 13:20:00,1.22778,1.22788,1.22776,1.22788,57400002.0
2005-07-08 13:21:00,1.22785,1.22785,1.22771,1.22779,91300000.0
2005-07-08 13:22:00,1.22771,1.22783,1.22771,1.22773,105999999.0
2005-07-08 13:23:00,1.22778,1.22793,1.22778,1.22793,27100000.0
2005-07-08 13:24:00,1.22795,1.22795,1.22769,1.22779,55800001.0
2005-07-08 13:25:00,1.22767,1.22772,1.22759,1.22766,37000000.0
2005-07-08 13:26:00,1.22761,1.22761,1.2275,1.2275,31400000.0
2005-07-08 13:27:00,1.2274,1.2274,1.22714,1.22727,127999999.0
2005-07-08 13:28:00,1.22734,1.22746,1.22728,1.2274,127600000.0
2005-07-08 13:29:00,1.22717,1.2275,1.22717,1.22743,84300001.0
2005-07-08 13:30:00,1.2275,1.22755,1.22745,1.2275,117800001.0
2005-07-08 13:31:00,1.22755,1.22767,1.22755,1.22755,51800001.0
2005-07-08 13:32:00,1.22699,1.22731,1.22689,1.22695,136600000.0
2005-07-08 13:33:00,1.22775,1.22799,1.22775,1.22789,45800000.0
2005-07-08 13:34:00,1.2279,1.2279,1.2279,1.2279,49600002.0
2005-07-08 13:35:00,1.228,1.22805,1.22792,1.22805,105900000.0
2005-07-08 13:36:00,1.228,1.22803,1.228,1.22803,125400001.0
2005-07-08 13:37:00,1.2279,1.2279,1.22769,1.22769,24800000.0
2005-07-08 13:38:00,1.22761,1.22786,1.22761,1.22786,109000001.0
2005-07-08 13:39:00,1.22711,1.22743,1.22704,1.2271,193500001.0
2005-07-08 13:40:00,1.22782,1.22782,1.22754,1.22754,114800002.0
2005-07-08 13:41:00,1.22746,1.22764,1.22746,1.22754,102699999.0
2005-07-08 13:42:00,1.22768,1.22777,1.22761,1.22766,140600001.0
2005-07-08 13:43:00,1.22773,1.22773,1.22757,1.22757,67800000.0
2005-07-08 13:44:00,1.22759,1.22769,1.22759,1.22762,65499999.0
2005-07-08 13:45:00,1.22771,1.22797,1.22771,1.22797,120700000.0
2005-07-08 13:46:00,1.22788,1.22788,1.22777,1.22777,32700000.0
2005-07-08 13:47:00,1.22763,1.22782,1.22761,1.2278,103000002.0
2005-07-08 13:48:00,1.2278,1.2278,1.22775,1.22775,30400000.0
2005-07-08 13:49:00,1.2278,1.2278,1.22775,1.22775,65199999.0
2005-07-08 13:50:00,1.2277,1.2277,1.22751,1.2276,92600002.0
2005-07-08 13:51:00,1.22765,1.22777,1.22763,1.22763,139800000.0
2005-07-08 13:52:00,1.2275,1.2275,1.22721,1.2273,107899999.0
2005-07-08 13:53:00,1.22708,1.22714,1.22704,1.2271,126500001.0
2005-07-08 13:54:00,1.22716,1.22729,1.22716,1.22729,27900001.0
2005-07-08 13:55:00,1.22732,1.22732,1.22721,1.22721,16700000.0
2005-07-08 13:56:00,1.22715,1.22719,1.2271,1.22713,91600001.0
2005-07-08 13:57:00,1.22704,1.2271,1.22678,1.22699,102900000.0
2005-07-08 13:58:00,1.22697,1.22697,1.22688,1.22688,61100000.0
2005-07-08 13:59:00,1.22687,1.22697,1.22682,1.22689,97400000.0
2005-07-08 14:00:00,1.22705,1.22725,1.22705,1.22724,77399999.0
2005-07-08 14:01:00,1.22731,1.22733,1.22728,1.22729,15300000.0
2005-07-08 14:02:00,1.22723,1.22723,1.22712,1.22712,79900001.0
2005-07-08 14:03:00,1.22672,1.22691,1.22672,1.22691,133000002.0
2005-07-08 14:04:00,1.22688,1.22713,1.22679,1.22713,92900000.0
2005-07-08 14:05:00,1.22742,1.22774,1.22742,1.2277,43000000.0
2005-07-08 14:06:00,1.22763,1.22763,1.22762,1.22762,38699999.0
2005-07-08 14:07:00,1.2275,1.22762,1.22744,1.22762,116499999.0
2005-07-08 14:08:00,1.22775,1.22775,1.22753,1.22757,26600000.0
2005-07-08 14:09:00,1.2276,1.22763,1.2274,1.2274,116100001.0
2005-07-08 14:10:00,1.22739,1.22739,1.22689,1.22723,115800001.0
2005-07-08 14:11:00,1.2272,1.2272,1.22695,1.22701,69700001.0
2005-07-08 14:12:00,1.22694,1.22694,1.22651,1.22651,64699999.0
2005-07-08 14:13:00,1.22653,1.22661,1.22652,1.22661,58200002.0
2005-07-08 14:14:00,1.22662,1.22671,1.22656,1.2266,178200002.0
2005-07-08 14:15:00,1.22653,1.22684,1.22653,1.22676,91800000.0
2005-07-08 14:16:00,1.2267,1.2267,1.22658,1.2266,152100003.0
2005-07-08 14:17:00,1.22662,1.2267,1.22654,1.22654,88100000.0
2005-07-08 14:18:00,1.22648,1.22654,1.22645,1.22646,42900000.0
2005-07-08 14:19:00,1.22634,1.22645,1.22634,1.22645,164500004.0
2005-07-08 14:20:00,1.22641,1.22654,1.22641,1.22654,107599999.0
2005-07-08 14:21:00,1.22666,1.22671,1.22661,1.2267,99900000.0
2005-07-08 14:22:00,1.22665,1.22665,1.2265,1.22659,71800002.0
2005-07-08 14:23:00,1.22648,1.22652,1.22614,1.22652,123400001.0
2005-07-08 14:24:00,1.22668,1.227,1.2266,1.227,92499999.0
2005-07-08 14:25:00,1.22688,1.22713,1.22681,1.22692,117000001.0
2005-07-08 14:26:00,1.22692,1.22705,1.22688,1.22688,68499999.0
2005-07-08 14:27:00,1.227,1.22715,1.22688,1.22688,105300001.0
2005-07-08 14:28:00,1.2269,1.2271,1.2269,1.2271,46099999.0
2005-07-08 14:29:00,1.22695,1.22728,1.22682,1.22682,238700005.0
2005-07-08 14:30:00,1.22649,1.22649,1.2251,1.22612,125400002.0
2005-07-08 14:31:00,1.2263,1.22711,1.2263,1.22692,124099997.0
2005-07-08 14:32:00,1.2271,1.22732,1.2262,1.22703,35800000.0
2005-07-08 14:33:00,1.22765,1.22796,1.22616,1.22768,96199999.0
2005-07-08 14:34:00,1.2274,1.2274,1.22599,1.22687,106800000.0
2005-07-08 14:35:00,1.22668,1.22705,1.22608,1.22673,109700002.0
2005-07-08 14:36:00,1.22677,1.22677,1.22543,1.22548,90499999.0
2005-07-08 14:37:00,1.22542,1.22552,1.22486,1.22486,145100000.0
2005-07-08 14:38:00,1.22495,1.22501,1.22411,1.22411,95699999.0
2005-07-08 14:39:00,1.22423,1.22461,1.22423,1.22461,113199999.0
2005-07-08 14:40:00,1.22492,1.22492,1.22436,1.2244,231299996.0
2005-07-08 14:41:00,1.22443,1.22449,1.22356,1.22356,60400000.0
2005-07-08 14:42:00,1.22341,1.22353,1.22327,1.22345,104499999.0
2005-07-08 14:43:00,1.22375,1.22426,1.22373,1.22425,246800002.0
2005-07-08 14:44:00,1.22467,1.22476,1.22426,1.22426,83800001.0
2005-07-08 14:45:00,1.22431,1.22443,1.22431,1.22443,43900001.0
2005-07-08 14:46:00,1.22464,1.22474,1.22419,1.2243,127600000.0
2005-07-08 14:47:00,1.22445,1.2247,1.22432,1.22432,39400000.0
2005-07-08 14:48:00,1.22419,1.22423,1.22376,1.22395,123500000.0
2005-07-08 14:49:00,1.22351,1.22351,1.22075,1.2215,77800000.0
2005-07-08 14:50:00,1.22177,1.22177,1.22128,1.22131,77700000.0
2005-07-08 14:51:00,1.22104,1.22106,1.22072,1.22088,128700000.0
2005-07-08 14:52:00,1.22133,1.22171,1.22133,1.22171,132800000.0
2005-07-08 14:53:00,1.22195,1.2221,1.22162,1.2218,112400001.0
2005-07-08 14:54:00,1.22195,1.22195,1.22178,1.22178,120899999.0
2005-07-08 14:55:00,1.22197,1.22197,1.22137,1.22146,97800000.0
2005-07-08 14:56:00,1.22112,1.22134,1.22104,1.22112,94499998.0
2005-07-08 14:57:00,1.22138,1.2217,1.22138,1.22148,109000004.0
2005-07-08 14:58:00,1.22151,1.22158,1.22126,1.22126,113200000.0
2005-07-08 14:59:00,1.22111,1.22121,1.22097,1.22121,120600002.0
2005-07-08 15:00:00,1.22117,1.22117,1.22074,1.22074,74600001.0
2005-07-08 15:01:00,1.22059,1.22072,1.22053,1.22054,87900000.0
2005-07-08 15:02:00,1.22044,1.22045,1.22023,1.2203,100999999.0
2005-07-08 15:03:00,1.22028,1.22044,1.22014,1.22044,116999998.0
2005-07-08 15:04:00,1.22023,1.22034,1.22011,1.22034,48400000.0
2005-07-08 15:05:00,1.22038,1.22135,1.22038,1.2212,143000000.0
2005-07-08 15:06:00,1.22172,1.22173,1.22066,1.22075,124800001.0
2005-07-08 15:07:00,1.22082,1.22087,1.22057,1.22057,108099999.0
2005-07-08 15:08:00,1.22038,1.2206,1.22038,1.2206,110200001.0
2005-07-08 15:09:00,1.22062,1.22062,1.22015,1.22019,92999999.0
2005-07-08 15:10:00,1.22006,1.22006,1.21971,1.22005,110900002.0
2005-07-08 15:11:00,1.22014,1.22019,1.21985,1.21998,228400003.0
2005-07-08 15:12:00,1.22002,1.2201,1.21993,1.2201,90000000.0
2005-07-08 15:13:00,1.22015,1.22032,1.22012,1.22028,72700000.0
2005-07-08 15:14:00,1.22037,1.22048,1.22014,1.22019,159499997.0
2005-07-08 15:15:00,1.2201,1.22023,1.21992,1.22023,137800002.0
2005-07-08 15:16:00,1.22025,1.22025,1.21993,1.21993,104700000.0
2005-07-08 15:17:00,1.21997,1.21997,1.21915,1.2197,93699998.0
2005-07-08 15:18:00,1.21972,1.21975,1.21949,1.21949,135900000.0
2005-07-08 15:19:00,1.21931,1.21957,1.21917,1.21956,140399998.0
2005-07-08 15:20:00,1.2194,1.21953,1.21923,1.21951,156100003.0
2005-07-08 15:21:00,1.21921,1.21921,1.21897,1.21901,128800001.0
2005-07-08 15:22:00,1.21897,1.21914,1.21893,1.2191,98700003.0
2005-07-08 15:23:00,1.21919,1.21973,1.21919,1.21973,30600000.0
2005-07-08 15:24:00,1.2198,1.2198,1.21963,1.21978,27299999.0
2005-07-08 15:25:00,1.21993,1.22017,1.21993,1.22008,54999998.0
2005-07-08 15:26:00,1.21992,1.22017,1.21989,1.22012,192699999.0
2005-07-08 15:27:00,1.22024,1.22026,1.21999,1.21999,108100001.0
2005-07-08 15:28:00,1.21987,1.21993,1.21939,1.21944,111400002.0
2005-07-08 15:29:00,1.2196,1.21965,1.2196,1.2196,50400001.0
2005-07-08 15:30:00,1.21965,1.21965,1.2194,1.2195,94000000.0
2005-07-08 15:31:00,1.21946,1.21947,1.21937,1.21946,115800001.0
2005-07-08 15:32:00,1.21958,1.21978,1.21958,1.21978,79400000.0
2005-07-08 15:33:00,1.21985,1.2199,1.21985,1.2199,97400000.0
2005-07-08 15:34:00,1.22008,1.22012,1.21989,1.21997,71700001.0
2005-07-08 15:35:00,1.2198,1.22002,1.21969,1.21981,68099999.0
2005-07-08 15:36:00,1.21971,1.21971,1.21925,1.21925,83900001.0
2005-07-08 15:37:00,1.21917,1.21917,1.21864,1.21875,55100000.0
2005-07-08 15:38:00,1.21877,1.21889,1.21856,1.21856,113800002.0
2005-07-08 15:39:00,1.21858,1.21866,1.21843,1.21845,126599998.0
2005-07-08 15:40:00,1.21843,1.21843,1.21786,1.21799,110600000.0
2005-07-08 15:41:00,1.2181,1.21853,1.2181,1.2184,79999999.0
2005-07-08 15:42:00,1.21839,1.21843,1.21812,1.21822,142199999.0
2005-07-08 15:43:00,1.21805,1.21825,1.218,1.21804,120999998.0
2005-07-08 15:44:00,1.21805,1.21824,1.21805,1.21816,138100001.0
2005-07-08 15:45:00,1.21803,1.21816,1.21791,1.21816,37300000.0
2005-07-08 15:46:00,1.21809,1.21827,1.21808,1.21827,118600001.0
2005-07-08 15:47:00,1.21824,1.21829,1.21812,1.21812,90799999.0
2005-07-08 15:48:00,1.21805,1.21805,1.21765,1.21765,86599998.0
2005-07-08 15:49:00,1.21765,1.21785,1.2175,1.2177,79000000.0
2005-07-08 15:50:00,1.21755,1.21755,1.21735,1.21735,4400000.0
2005-07-08 15:51:00,1.21731,1.21737,1.21731,1.21737,15300000.0
2005-07-08 15:52:00,1.21762,1.2181,1.21762,1.2181,115600001.0
2005-07-08 15:53:00,1.2183,1.21846,1.21824,1.21824,43800000.0
2005-07-08 15:54:00,1.2183,1.21841,1.21816,1.21827,66100000.0
2005-07-08 15:55:00,1.2184,1.21855,1.2184,1.21855,8800000.0
2005-07-08 15:56:00,1.21855,1.21878,1.21851,1.21856,60899999.0
2005-07-08 15:57:00,1.21855,1.2193,1.21852,1.2193,131300000.0
2005-07-08 15:58:00,1.21948,1.21957,1.21934,1.21934,157800004.0
2005-07-08 15:59:00,1.21919,1.21919,1.21904,1.21904,9600000.0
2005-07-08 16:00:00,1.21833,1.21833,1.21722,1.21764,32700000.0
2005-07-08 16:01:00,1.21813,1.2184,1.21813,1.2184,100299999.0
2005-07-08 16:02:00,1.21853,1.21871,1.21853,1.21862,109899999.0
2005-07-08 16:03:00,1.2187,1.21875,1.2184,1.21841,111000001.0
2005-07-08 16:04:00,1.21813,1.21813,1.21783,1.21795,41700000.0
2005-07-08 16:05:00,1.21816,1.21855,1.21798,1.21855,32100000.0
2005-07-08 16:06:00,1.21866,1.21875,1.21853,1.21875,124399999.0
2005-07-08 16:07:00,1.21893,1.21916,1.21892,1.21913,86000002.0
2005-07-08 16:08:00,1.21916,1.21954,1.21916,1.21954,171599999.0
2005-07-08 16:09:00,1.21948,1.21948,1.21931,1.21941,82500000.0
2005-07-08 16:10:00,1.21951,1.21964,1.21936,1.21964,107200001.0
2005-07-08 16:11:00,1.21977,1.21986,1.21965,1.21965,92299998.0
2005-07-08 16:12:00,1.21952,1.21959,1.21944,1.21944,67100000.0
2005-07-08 16:13:00,1.2195,1.21977,1.2195,1.21977,36699999.0
2005-07-08 16:14:00,1.22002,1.22007,1.2199,1.21993,34500000.0
2005-07-08 16:15:00,1.22,1.22035,1.22,1.22035,70400003.0
2005-07-08 16:16:00,1.22037,1.22037,1.22,1.22008,149200000.0
2005-07-08 16:17:00,1.22015,1.22015,1.2196,1.21974,141600001.0
2005-07-08 16:18:00,1.21976,1.22053,1.21976,1.22053,104500002.0
2005-07-08 16:19:00,1.22068,1.22068,1.22055,1.22064,127399998.0
2005-07-08 16:20:00,1.2208,1.22126,1.2208,1.22126,79700000.0
2005-07-08 16:21:00,1.22124,1.22135,1.22109,1.22117,146300002.0
2005-07-08 16:22:00,1.22105,1.22113,1.22079,1.2209,104000000.0
2005-07-08 16:23:00,1.22089,1.22089,1.22064,1.22073,132899998.0
2005-07-08 16:24:00,1.22084,1.22084,1.22043,1.22043,50800002.0
2005-07-08 16:25:00,1.22027,1.22027,1.21996,1.22,103300002.0
2005-07-08 16:26:00,1.22008,1.2205,1.21999,1.2205,100300000.0
2005-07-08 16:27:00,1.22063,1.22063,1.22042,1.22062,55100000.0
2005-07-08 16:28:00,1.22048,1.22055,1.2204,1.22045,60800000.0
2005-07-08 16:29:00,1.22045,1.22046,1.22033,1.22046,105800000.0
2005-07-08 16:30:00,1.22047,1.22066,1.22047,1.22059,76000000.0
2005-07-08 16:31:00,1.22057,1.22081,1.22057,1.22077,89300000.0
2005-07-08 16:32:00,1.22074,1.22074,1.22042,1.22073,132000001.0
2005-07-08 16:33:00,1.22096,1.22106,1.22096,1.22104,59800001.0
2005-07-08 16:34:00,1.2209,1.22092,1.22078,1.22078,92200001.0
2005-07-08 16:35:00,1.22081,1.22091,1.22069,1.22091,111199998.0
2005-07-08 16:36:00,1.22086,1.22086,1.22066,1.22066,52800001.0
2005-07-08 16:37:00,1.22057,1.22077,1.22051,1.22071,87600001.0
2005-07-08 16:38:00,1.22066,1.22067,1.22052,1.22052,102800000.0
2005-07-08 16:39:00,1.2206,1.22069,1.22037,1.22037,103199999.0
2005-07-08 16:40:00,1.22024,1.22038,1.22024,1.22038,45600000.0
2005-07-08 16:41:00,1.22025,1.22034,1.22016,1.22026,137099999.0
2005-07-08 16:42:00,1.22032,1.22046,1.22027,1.22027,104300000.0
2005-07-08 16:43:00,1.22029,1.22034,1.22016,1.22016,98799999.0
2005-07-08 16:44:00,1.22025,1.22027,1.22008,1.22008,38300000.0
2005-07-08 16:45:00,1.22014,1.22022,1.22014,1.22019,109700000.0
2005-07-08 16:46:00,1.22015,1.22015,1.21999,1.22008,125500000.0
2005-07-08 16:47:00,1.22017,1.22033,1.22017,1.22033,54700000.0
2005-07-08 16:48:00,1.22038,1.22045,1.2203,1.22038,49999999.0
2005-07-08 16:49:00,1.22029,1.22029,1.21929,1.21945,110499999.0
2005-07-08 16:50:00,1.21967,1.21978,1.21946,1.21956,145300001.0
2005-07-08 16:51:00,1.2195,1.2195,1.21927,1.21947,57999998.0
2005-07-08 16:52:00,1.21952,1.21955,1.21908,1.21908,143000001.0
2005-07-08 16:53:00,1.21888,1.21902,1.2188,1.21894,87900000.0
2005-07-08 16:54:00,1.21897,1.219,1.21897,1.219,30999999.0
2005-07-08 16:55:00,1.2191,1.2193,1.2191,1.2193,72700001.0
2005-07-08 16:56:00,1.2195,1.2197,1.2195,1.21966,72100002.0
2005-07-08 16:57:00,1.21959,1.2196,1.21911,1.21911,73100000.0
2005-07-08 16:58:00,1.21905,1.21923,1.21857,1.21857,80600001.0
2005-07-08 16:59:00,1.21839,1.21851,1.21826,1.21845,153000004.0
2005-07-08 17:00:00,1.2188,1.21948,1.2188,1.21948,116500001.0
2005-07-08 17:01:00,1.21954,1.21957,1.21941,1.21941,115100000.0
2005-07-08 17:02:00,1.2197,1.2197,1.21906,1.21921,142700002.0
2005-07-08 17:03:00,1.21923,1.21936,1.21919,1.21919,177300003.0
2005-07-08 17:04:00,1.21908,1.21932,1.21908,1.21925,148300002.0
2005-07-08 17:05:00,1.21927,1.21935,1.21927,1.2193,79300000.0
2005-07-08 17:06:00,1.21937,1.21958,1.21937,1.21946,114300000.0
2005-07-08 17:07:00,1.21947,1.21947,1.21935,1.21935,23099999.0
2005-07-08 17:08:00,1.21935,1.21946,1.21935,1.21946,133599999.0
2005-07-08 17:09:00,1.21954,1.21968,1.21949,1.21949,100199998.0
2005-07-08 17:10:00,1.21945,1.21962,1.21945,1.21962,129000003.0
2005-07-08 17:11:00,1.21977,1.22012,1.21966,1.22012,183100000.0
2005-07-08 17:12:00,1.22016,1.22018,1.22004,1.22014,116800002.0
2005-07-08 17:13:00,1.22017,1.22024,1.22016,1.22022,47499999.0
2005-07-08 17:14:00,1.22026,1.22036,1.22018,1.22018,112699999.0
2005-07-08 17:15:00,1.22026,1.22045,1.22026,1.22045,59500000.0
2005-07-08 17:16:00,1.22052,1.22058,1.2205,1.22058,80199998.0
2005-07-08 17:17:00,1.22043,1.22053,1.2203,1.22036,190099996.0
2005-07-08 17:18:00,1.22036,1.22036,1.22029,1.22029,5500000.0
2005-07-08 17:19:00,1.22038,1.22038,1.22035,1.22035,6400000.0
2005-07-08 17:20:00,1.22031,1.22042,1.22022,1.22033,186700000.0
2005-07-08 17:21:00,1.22032,1.22035,1.22024,1.22024,111600001.0
2005-07-08 17:22:00,1.22016,1.22018,1.22007,1.22007,29500000.0
2005-07-08 17:23:00,1.22022,1.22022,1.22004,1.22005,86100003.0
2005-07-08 17:24:00,1.2201,1.22013,1.22002,1.22012,65499999.0
2005-07-08 17:25:00,1.22035,1.22067,1.22035,1.22067,94000001.0
2005-07-08 17:26:00,1.22072,1.22072,1.22063,1.22066,86200001.0
2005-07-08 17:27:00,1.22069,1.22069,1.22069,1.22069,18500000.0
2005-07-08 17:28:00,1.22048,1.22048,1.22022,1.22037,139900001.0
2005-07-08 17:29:00,1.22028,1.22028,1.22016,1.22017,35100000.0
2005-07-08 17:30:00,1.22012,1.22025,1.22011,1.22018,80499998.0
2005-07-08 17:31:00,1.22035,1.22068,1.22035,1.22067,153800003.0
2005-07-08 17:32:00,1.22077,1.221,1.22077,1.221,70999999.0
2005-07-08 17:33:00,1.22089,1.22089,1.22076,1.22076,35000000.0
2005-07-08 17:34:00,1.2206,1.2206,1.22022,1.22025,49499998.0
2005-07-08 17:35:00,1.22029,1.22047,1.22029,1.22042,147599999.0
2005-07-08 17:36:00,1.22054,1.22062,1.22035,1.22045,159900002.0
2005-07-08 17:37:00,1.22045,1.22045,1.22034,1.22034,42200000.0
2005-07-08 17:38:00,1.22024,1.22024,1.22007,1.22007,22190000.0
2005-07-08 17:39:00,1.22013,1.22028,1.22013,1.22028,81200002.0
2005-07-08 17:40:00,1.22023,1.22023,1.22013,1.22023,96399998.0
2005-07-08 17:41:00,1.22012,1.22012,1.21989,1.21989,100500002.0
2005-07-08 17:42:00,1.21995,1.22012,1.21984,1.21999,133100000.0
2005-07-08 17:43:00,1.21995,1.22006,1.21988,1.21994,128599998.0
2005-07-08 17:44:00,1.21987,1.2199,1.21982,1.21988,153700002.0
2005-07-08 17:45:00,1.2198,1.2198,1.2198,1.2198,48700000.0
2005-07-08 17:46:00,1.21983,1.21983,1.2198,1.2198,76599998.0
2005-07-08 17:47:00,1.22001,1.22018,1.22001,1.22018,73100004.0
2005-07-08 17:48:00,1.22038,1.22052,1.22034,1.22052,82600003.0
2005-07-08 17:49:00,1.22039,1.22039,1.22003,1.22016,112000000.0
2005-07-08 17:50:00,1.22005,1.22006,1.21992,1.22006,70500000.0
2005-07-08 17:51:00,1.22005,1.22005,1.21983,1.21995,106100001.0
2005-07-08 17:52:00,1.21995,1.22005,1.21993,1.22,146100000.0
2005-07-08 17:53:00,1.21994,1.22015,1.21994,1.22006,92300002.0
2005-07-08 17:54:00,1.22013,1.2202,1.22009,1.22017,127399999.0
2005-07-08 17:55:00,1.22011,1.22034,1.21999,1.22034,45400000.0
2005-07-08 17:56:00,1.22029,1.22031,1.22012,1.22022,68200001.0
2005-07-08 17:57:00,1.22042,1.22046,1.22032,1.22032,103800000.0
2005-07-08 17:58:00,1.22044,1.22093,1.22044,1.22073,172899998.0
2005-07-08 17:59:00,1.22059,1.22059,1.22049,1.22051,133100001.0
2005-07-08 18:00:00,1.22053,1.22054,1.2205,1.2205,69400000.0
2005-07-08 18:01:00,1.22041,1.22053,1.22038,1.22038,657000002.0
2005-07-08 18:02:00,1.22046,1.22068,1.22046,1.22056,872700002.0
2005-07-08 18:03:00,1.22054,1.22063,1.2204,1.2204,798100010.0
2005-07-08 18:04:00,1.22038,1.22039,1.22028,1.22033,898400000.0
2005-07-08 18:05:00,1.22039,1.22046,1.22027,1.22034,957499997.0
2005-07-08 18:06:00,1.22033,1.22048,1.22032,1.22048,664799999.0
2005-07-08 18:07:00,1.22047,1.22056,1.22019,1.22038,1187999992.0
2005-07-08 18:08:00,1.22041,1.22052,1.22025,1.22039,806000000.0
2005-07-08 18:09:00,1.2204,1.2204,1.22032,1.22032,582500006.0
2005-07-08 18:10:00,1.2204,1.22046,1.22029,1.22035,809200000.0
2005-07-08 18:11:00,1.22045,1.22045,1.2203,1.22045,882599999.0
2005-07-08 18:12:00,1.2205,1.2205,1.22036,1.22036,71200000.0
2005-07-08 18:13:00,1.2204,1.22045,1.22035,1.22045,399699999.0
2005-07-08 18:14:00,1.22044,1.22048,1.22031,1.22047,421600000.0
2005-07-08 18:15:00,1.22041,1.22052,1.22016,1.22016,690700004.0
2005-07-08 18:16:00,1.22012,1.22018,1.22003,1.22003,486000000.0
2005-07-08 18:17:00,1.22003,1.22024,1.22003,1.22022,866200003.0
2005-07-08 18:18:00,1.22022,1.22022,1.21982,1.21982,634100003.0
2005-07-08 18:19:00,1.2198,1.2198,1.21936,1.21936,152500002.0
2005-07-08 18:20:00,1.21923,1.21925,1.21897,1.21904,630200002.0
2005-07-08 18:21:00,1.2191,1.2191,1.21899,1.21905,212399996.0
2005-07-08 18:22:00,1.21908,1.21911,1.21899,1.21899,246500001.0
2005-07-08 18:23:00,1.21895,1.21895,1.21881,1.21888,353800002.0
2005-07-08 18:24:00,1.21893,1.21919,1.21893,1.21914,643400002.0
2005-07-08 18:25:00,1.21906,1.21918,1.21902,1.21912,418999998.0
2005-07-08 18:26:00,1.2191,1.21915,1.219,1.21905,863099997.0
2005-07-08 18:27:00,1.21923,1.21926,1.21913,1.21917,703699999.0
2005-07-08 18:28:00,1.2192,1.21943,1.2192,1.2193,375699999.0
2005-07-08 18:29:00,1.2193,1.2193,1.21925,1.2193,322799999.0
2005-07-08 18:30:00,1.21936,1.21962,1.21936,1.21943,938799999.0
2005-07-08 18:31:00,1.21945,1.21965,1.21945,1.21957,510000000.0
2005-07-08 18:32:00,1.21955,1.21955,1.21933,1.21933,305100006.0
2005-07-08 18:33:00,1.21942,1.21959,1.2194,1.21947,579200010.0
2005-07-08 18:34:00,1.21942,1.21952,1.21935,1.21948,399799997.0
2005-07-08 18:35:00,1.21937,1.21944,1.21933,1.21934,489100000.0
2005-07-08 18:36:00,1.21932,1.21941,1.21925,1.21925,404299999.0
2005-07-08 18:37:00,1.21923,1.21935,1.21923,1.21924,70300000.0
2005-07-08 18:38:00,1.21929,1.21938,1.21924,1.21938,296100005.0
2005-07-08 18:39:00,1.21941,1.21948,1.21941,1.21948,208400004.0
2005-07-08 18:40:00,1.21949,1.21953,1.21932,1.21932,832200000.0
2005-07-08 18:41:00,1.21925,1.21926,1.219,1.219,387700002.0
2005-07-08 18:42:00,1.21897,1.2192,1.21896,1.2192,511600002.0
2005-07-08 18:43:00,1.2192,1.2192,1.21896,1.21896,504600000.0
2005-07-08 18:44:00,1.21901,1.21919,1.21894,1.21909,353000001.0
2005-07-08 18:45:00,1.21918,1.21935,1.21914,1.21926,504399999.0
2005-07-08 18:46:00,1.2193,1.21941,1.21927,1.2194,309299998.0
2005-07-08 18:47:00,1.21935,1.21937,1.21928,1.21937,68400001.0
2005-07-08 18:48:00,1.21938,1.21949,1.21935,1.21945,161200001.0
2005-07-08 18:49:00,1.21947,1.21962,1.21945,1.21962,94799999.0
2005-07-08 18:50:00,1.2196,1.21978,1.21948,1.21978,35900000.0
2005-07-08 18:51:00,1.21977,1.21977,1.21962,1.21962,139700000.0
2005-07-08 18:52:00,1.21962,1.21968,1.21959,1.21968,134499999.0
2005-07-08 18:53:00,1.21978,1.21978,1.21956,1.21972,560600000.0
2005-07-08 18:54:00,1.2198,1.22001,1.2198,1.22001,260399998.0
2005-07-08 18:55:00,1.22006,1.22016,1.22,1.22007,590200007.0
2005-07-08 18:56:00,1.22006,1.22006,1.21987,1.21995,293300002.0
2005-07-08 18:57:00,1.22,1.2201,1.21993,1.22002,356799999.0
2005-07-08 18:58:00,1.22009,1.22011,1.22,1.22,186899998.0
2005-07-08 18:59:00,1.22003,1.22016,1.22001,1.22002,432899998.0
2005-07-08 19:00:00,1.22001,1.22001,1.21989,1.21992,255400001.0
2005-07-08 19:01:00,1.21995,1.22013,1.21995,1.22011,75899999.0
2005-07-08 19:02:00,1.2202,1.2202,1.22015,1.2202,317599996.0
2005-07-08 19:03:00,1.22015,1.22015,1.21997,1.21998,538800001.0
2005-07-08 19:04:00,1.21998,1.21998,1.21984,1.21987,199599999.0
2005-07-08 19:05:00,1.2199,1.2199,1.21982,1.21987,263499996.0
2005-07-08 19:06:00,1.2199,1.21995,1.21982,1.21987,441600001.0
2005-07-08 19:07:00,1.2199,1.21995,1.2199,1.21995,88600003.0
2005-07-08 19:08:00,1.21993,1.21995,1.21985,1.21992,523600002.0
2005-07-08 19:09:00,1.21992,1.21995,1.21983,1.21985,498700000.0
2005-07-08 19:10:00,1.21983,1.21983,1.21967,1.21967,133600000.0
2005-07-08 19:11:00,1.21967,1.21976,1.21963,1.21972,332400003.0
2005-07-08 19:12:00,1.21969,1.21979,1.21969,1.21975,113400001.0
2005-07-08 19:13:00,1.21982,1.21985,1.21974,1.21984,147000001.0
2005-07-08 19:14:00,1.21982,1.21999,1.21982,1.21995,335499999.0
2005-07-08 19:15:00,1.21992,1.21998,1.21989,1.21998,378100002.0
2005-07-08 19:16:00,1.21998,1.21999,1.21992,1.21992,212300000.0
2005-07-08 19:17:00,1.21989,1.21989,1.21974,1.21975,157500000.0
2005-07-08 19:18:00,1.21973,1.2199,1.21969,1.21977,545000005.0
2005-07-08 19:19:00,1.21973,1.21986,1.21973,1.21986,141500002.0
2005-07-08 19:20:00,1.21987,1.21987,1.21975,1.21975,182200003.0
2005-07-08 19:21:00,1.21983,1.21988,1.21983,1.21986,203300002.0
2005-07-08 19:22:00,1.21985,1.21985,1.21952,1.21977,276200001.0
2005-07-08 19:23:00,1.21987,1.21989,1.21979,1.21985,131699999.0
2005-07-08 19:24:00,1.2199,1.2199,1.21985,1.2199,70999998.0
2005-07-08 19:25:00,1.21985,1.21985,1.2195,1.2195,132900000.0
2005-07-08 19:26:00,1.21944,1.21952,1.21939,1.21952,121600000.0
2005-07-08 19:27:00,1.21948,1.21948,1.21932,1.21942,442000004.0
2005-07-08 19:28:00,1.21948,1.21948,1.21941,1.21941,129900002.0
2005-07-08 19:29:00,1.21942,1.21946,1.21934,1.21934,133100000.0
2005-07-08 19:30:00,1.21943,1.21943,1.21927,1.2193,156999998.0
2005-07-08 19:31:00,1.21934,1.21943,1.21934,1.2194,69700001.0
2005-07-08 19:32:00,1.21948,1.21949,1.21948,1.21949,57400002.0
2005-07-08 19:33:00,1.21891,1.21927,1.21849,1.2187,410299998.0
2005-07-08 19:34:00,1.21938,1.21939,1.2193,1.21939,79800001.0
2005-07-08 19:35:00,1.21936,1.21936,1.21934,1.21934,26300000.0
2005-07-08 19:36:00,1.21933,1.2195,1.21932,1.21933,135700000.0
2005-07-08 19:37:00,1.21941,1.21951,1.21935,1.21949,544900001.0
2005-07-08 19:38:00,1.21946,1.21958,1.21938,1.21938,201999996.0
2005-07-08 19:39:00,1.21935,1.21947,1.21933,1.21946,350899999.0
2005-07-08 19:40:00,1.21943,1.21943,1.21936,1.21937,271799999.0
2005-07-08 19:41:00,1.2193,1.21938,1.2193,1.21938,298800002.0
2005-07-08 19:42:00,1.21922,1.2194,1.21916,1.21923,224300001.0
2005-07-08 19:43:00,1.21945,1.21945,1.2193,1.2193,151799998.0
2005-07-08 19:44:00,1.21931,1.21936,1.21931,1.21935,27200000.0
2005-07-08 19:45:00,1.2194,1.2194,1.21935,1.21935,142900002.0
2005-07-08 19:46:00,1.21938,1.21938,1.21931,1.21938,104699997.0
2005-07-08 19:47:00,1.21944,1.21946,1.21944,1.21946,23300000.0
2005-07-08 19:48:00,1.2195,1.2195,1.2195,1.2195,22300000.0
2005-07-08 19:49:00,1.2195,1.21955,1.2195,1.2195,126200001.0
2005-07-08 19:50:00,1.21946,1.21948,1.21937,1.21948,24900000.0
2005-07-08 19:51:00,1.21943,1.21944,1.21943,1.21944,39600000.0
2005-07-08 19:52:00,1.21942,1.21947,1.21939,1.21942,36800000.0
2005-07-08 19:53:00,1.2194,1.21948,1.2194,1.2194,154200002.0
2005-07-08 19:54:00,1.21948,1.21949,1.21942,1.21942,38400000.0
2005-07-08 19:55:00,1.21951,1.21957,1.21941,1.21941,109500000.0
2005-07-08 19:56:00,1.21958,1.21958,1.21945,1.21945,255900004.0
2005-07-08 19:57:00,1.21944,1.2195,1.21937,1.2195,135300000.0
2005-07-08 19:58:00,1.21948,1.21948,1.21941,1.21942,132100000.0
2005-07-08 19:59:00,1.21941,1.21948,1.21941,1.21943,126700000.0
2005-07-08 20:00:00,1.21952,1.21964,1.21952,1.21959,102900000.0
2005-07-08 20:01:00,1.21954,1.21964,1.21954,1.2196,63100000.0
2005-07-08 20:02:00,1.21962,1.21975,1.21962,1.2197,109399999.0
2005-07-08 20:03:00,1.21971,1.21987,1.21959,1.21959,722599998.0
2005-07-08 20:04:00,1.21966,1.21969,1.21953,1.21967,179900002.0
2005-07-08 20:05:00,1.21968,1.21977,1.21962,1.21965,126499998.0
2005-07-08 20:06:00,1.21972,1.21983,1.21972,1.21972,117199998.0
2005-07-08 20:07:00,1.2197,1.21975,1.21965,1.2197,166700002.0
2005-07-08 20:08:00,1.21972,1.2199,1.21972,1.21977,356099998.0
2005-07-08 20:09:00,1.21967,1.21973,1.21955,1.21955,302799999.0
2005-07-08 20:10:00,1.21953,1.21972,1.21951,1.21972,158000000.0
2005-07-08 20:11:00,1.21978,1.21978,1.21963,1.21963,345100001.0
2005-07-08 20:12:00,1.21958,1.21966,1.21944,1.21955,606199999.0
2005-07-08 20:13:00,1.21961,1.21961,1.2195,1.2195,92099999.0
2005-07-08 20:14:00,1.21944,1.21959,1.21944,1.2195,181199999.0
2005-07-08 20:15:00,1.21952,1.21952,1.21936,1.21948,568899999.0
2005-07-08 20:16:00,1.2194,1.21948,1.21927,1.21931,695400008.0
2005-07-08 20:17:00,1.21928,1.21943,1.21924,1.21943,266800000.0
2005-07-08 20:18:00,1.2195,1.21953,1.21948,1.21952,144100001.0
2005-07-08 20:19:00,1.21947,1.2195,1.21939,1.21945,72900000.0
2005-07-08 20:20:00,1.2194,1.21945,1.2193,1.2193,347899998.0
2005-07-08 20:21:00,1.21932,1.21945,1.2193,1.21936,346900001.0
2005-07-08 20:22:00,1.21943,1.21943,1.21927,1.21936,291500000.0
2005-07-08 20:23:00,1.21925,1.21935,1.21922,1.21928,490600002.0
2005-07-08 20:24:00,1.21927,1.21927,1.21914,1.21915,258089999.0
2005-07-08 20:25:00,1.21922,1.21926,1.21918,1.21918,136199999.0
2005-07-08 20:26:00,1.21918,1.21933,1.21918,1.2193,170599998.0
2005-07-08 20:27:00,1.21924,1.21939,1.21924,1.21924,202499999.0
2005-07-08 20:28:00,1.21924,1.21935,1.21914,1.21916,766399996.0
2005-07-08 20:29:00,1.21907,1.21923,1.21907,1.21922,505999999.0
2005-07-08 20:30:00,1.21902,1.21916,1.21902,1.2191,264800003.0
2005-07-08 20:31:00,1.21907,1.2192,1.21906,1.21913,502000001.0
2005-07-08 20:32:00,1.2191,1.21916,1.21904,1.21904,266700002.0
2005-07-08 20:33:00,1.21891,1.219,1.21881,1.21881,255300001.0
2005-07-08 20:34:00,1.21879,1.21906,1.21879,1.21888,174400005.0
2005-07-08 20:35:00,1.21889,1.21906,1.21889,1.219,115699999.0
2005-07-08 20:36:00,1.219,1.21903,1.2189,1.219,366900004.0
2005-07-08 20:37:00,1.21897,1.21897,1.21875,1.21883,404000000.0
2005-07-08 20:38:00,1.21883,1.21885,1.21873,1.21874,286099999.0
2005-07-08 20:39:00,1.21872,1.21891,1.21871,1.21891,491799997.0
2005-07-08 20:40:00,1.21903,1.21903,1.21881,1.21891,339000004.0
2005-07-08 20:41:00,1.21902,1.21908,1.21897,1.21908,331699999.0
2005-07-08 20:42:00,1.21908,1.21908,1.219,1.21905,461100003.0
2005-07-08 20:43:00,1.21907,1.21913,1.21903,1.21908,222199997.0
2005-07-08 20:44:00,1.2191,1.21918,1.21903,1.21913,95800002.0
2005-07-08 20:45:00,1.2191,1.2191,1.21896,1.219,224399999.0
2005-07-08 20:46:00,1.21905,1.21915,1.21905,1.21915,191199997.0
2005-07-08 20:47:00,1.21918,1.21931,1.21918,1.2193,184100001.0
2005-07-08 20:48:00,1.21923,1.21927,1.21916,1.21927,86100001.0
2005-07-08 20:49:00,1.21933,1.21933,1.2192,1.21926,328600000.0
2005-07-08 20:50:00,1.21919,1.21919,1.21913,1.21917,222300000.0
2005-07-08 20:51:00,1.21923,1.21923,1.21915,1.21923,77900000.0
2005-07-08 20:52:00,1.21925,1.21925,1.21925,1.21925,68599999.0
2005-07-08 20:53:00,1.21917,1.21928,1.21884,1.2191,196800001.0
2005-07-08 20:54:00,1.21914,1.21914,1.21888,1.21888,445100002.0
2005-07-08 20:55:00,1.21888,1.21888,1.21874,1.21887,240500004.0
2005-07-08 20:56:00,1.2189,1.21893,1.21883,1.21893,520000003.0
2005-07-08 20:57:00,1.21888,1.21893,1.21885,1.21893,361400002.0
2005-07-08 20:58:00,1.21895,1.21921,1.21895,1.21919,305300003.0
2005-07-08 20:59:00,1.21918,1.21938,1.21918,1.21935,216799999.0
2005-07-08 21:00:00,1.21933,1.21933,1.2191,1.21912,886500007.0
2005-07-08 21:01:00,1.2192,1.21925,1.21915,1.2192,509199998.0
2005-07-08 21:02:00,1.21915,1.2192,1.21915,1.21915,83799997.0
2005-07-08 21:03:00,1.21928,1.21933,1.21921,1.21925,641400000.0
2005-07-08 21:04:00,1.21918,1.21932,1.21908,1.21925,711399995.0
2005-07-08 21:05:00,1.21924,1.21932,1.21914,1.21921,751100000.0
2005-07-08 21:06:00,1.2193,1.2193,1.21921,1.21921,95600001.0
2005-07-08 21:07:00,1.2192,1.21925,1.2191,1.21913,709100011.0
2005-07-08 21:08:00,1.2191,1.21914,1.21885,1.21895,102600000.0
2005-07-08 21:09:00,1.2189,1.21898,1.21887,1.21888,130799999.0
2005-07-08 21:10:00,1.21885,1.21885,1.21875,1.2188,383499998.0
2005-07-08 21:11:00,1.21885,1.21912,1.21885,1.21911,383399999.0
2005-07-08 21:12:00,1.21909,1.21909,1.2183,1.21837,349900005.0
2005-07-08 21:13:00,1.21836,1.21869,1.21836,1.21869,396600001.0
2005-07-08 21:14:00,1.2188,1.2188,1.21873,1.21877,357900004.0
2005-07-08 21:15:00,1.2187,1.21874,1.21865,1.21869,77100001.0
2005-07-08 21:16:00,1.21865,1.21873,1.21865,1.21868,31200000.0
2005-07-08 21:17:00,1.21875,1.21875,1.2187,1.21875,135300001.0
2005-07-08 21:18:00,1.21875,1.21875,1.21852,1.21852,74400000.0
2005-07-08 21:19:00,1.21843,1.21846,1.21832,1.21835,169799999.0
2005-07-08 21:20:00,1.21837,1.2184,1.21819,1.21837,194300002.0
2005-07-08 21:21:00,1.21826,1.21829,1.21803,1.21826,113799998.0
2005-07-08 21:22:00,1.21845,1.21858,1.21837,1.21842,134799998.0
2005-07-08 21:23:00,1.21827,1.21845,1.21802,1.21839,238800001.0
2005-07-08 21:24:00,1.21848,1.21856,1.21834,1.21856,100400002.0
2005-07-08 21:25:00,1.21852,1.21853,1.21825,1.21838,74000000.0
2005-07-08 21:26:00,1.21862,1.2187,1.21862,1.21862,161299998.0
2005-07-08 21:27:00,1.21861,1.21868,1.2186,1.21868,71000000.0
2005-07-08 21:28:00,1.21868,1.21871,1.21857,1.21861,395000000.0
2005-07-08 21:29:00,1.21852,1.21853,1.21826,1.21828,126699999.0
2005-07-08 21:30:00,1.2186,1.2186,1.21855,1.2186,107800002.0
2005-07-08 21:31:00,1.2186,1.2186,1.2186,1.2186,81400000.0
2005-07-08 21:32:00,1.2186,1.21865,1.21848,1.2186,219200002.0
2005-07-08 21:33:00,1.21857,1.21857,1.21828,1.21835,109700002.0
2005-07-08 21:34:00,1.21863,1.21869,1.21863,1.21863,209799999.0
2005-07-08 21:35:00,1.21852,1.21878,1.21836,1.21838,74999998.0
2005-07-08 21:36:00,1.21854,1.21854,1.21837,1.21837,134400001.0
2005-07-08 21:37:00,1.2185,1.2185,1.21846,1.2185,32100000.0
2005-07-08 21:38:00,1.2185,1.21854,1.21842,1.21842,90899999.0
2005-07-08 21:39:00,1.21842,1.2185,1.2184,1.21842,342600002.0
2005-07-08 21:40:00,1.21843,1.21848,1.21838,1.21844,263600006.0
2005-07-08 21:41:00,1.21853,1.21853,1.21847,1.2185,52800000.0
2005-07-08 21:42:00,1.21847,1.2185,1.21845,1.2185,127799999.0
2005-07-08 21:43:00,1.2185,1.2185,1.21842,1.21842,176099996.0
2005-07-08 21:44:00,1.21847,1.21858,1.21847,1.21853,53000002.0
2005-07-08 21:45:00,1.2185,1.2185,1.2185,1.2185,153199996.0
2005-07-08 21:46:00,1.21842,1.21854,1.21842,1.21847,179199999.0
2005-07-08 21:47:00,1.21845,1.2185,1.21845,1.21847,220099998.0
2005-07-08 21:48:00,1.2185,1.2185,1.21845,1.21848,138100003.0
2005-07-08 21:49:00,1.21845,1.21855,1.21842,1.21848,75500000.0
2005-07-08 21:50:00,1.21847,1.21857,1.21847,1.21852,108799999.0
2005-07-08 21:51:00,1.2185,1.2185,1.21842,1.21842,83700001.0
2005-07-08 21:52:00,1.21844,1.21855,1.21844,1.21852,32100000.0
2005-07-08 21:53:00,1.21852,1.21858,1.21852,1.21858,228500005.0
2005-07-08 21:54:00,1.21863,1.21879,1.21855,1.21855,116000000.0
2005-07-08 21:55:00,1.21865,1.21874,1.21865,1.21871,26399999.0
2005-07-08 21:56:00,1.21874,1.21879,1.21874,1.21879,30400000.0
2005-07-08 21:57:00,1.21875,1.21888,1.21875,1.21888,23300001.0
2005-07-08 21:58:00,1.21875,1.21893,1.21875,1.2189,64699999.0
2005-07-08 21:59:00,1.21884,1.21897,1.21883,1.21897,160100004.0
2005-07-08 22:00:00,1.21883,1.21894,1.21857,1.21862,255899999.0
2005-07-08 22:01:00,1.21897,1.219,1.21897,1.21897,150900002.0
2005-07-08 22:02:00,1.21894,1.21906,1.21893,1.21894,372500003.0
2005-07-08 22:03:00,1.21895,1.219,1.21895,1.219,151900000.0
2005-07-08 22:04:00,1.21907,1.21912,1.21898,1.21902,90000000.0
2005-07-08 22:05:00,1.21902,1.21917,1.21902,1.21917,58300000.0
2005-07-08 22:06:00,1.21915,1.21925,1.21915,1.2192,155600001.0
2005-07-08 22:07:00,1.2193,1.21935,1.21927,1.2193,88399998.0
2005-07-08 22:08:00,1.2192,1.21928,1.21912,1.2192,179499997.0
2005-07-08 22:09:00,1.21911,1.21912,1.21874,1.21874,160300000.0
2005-07-08 22:10:00,1.21861,1.21861,1.21843,1.21843,113200000.0
2005-07-08 22:11:00,1.21854,1.2186,1.21847,1.21847,41000000.0
2005-07-08 22:12:00,1.21842,1.21851,1.21842,1.21848,133400000.0
2005-07-08 22:13:00,1.2185,1.21855,1.2185,1.2185,84400001.0
2005-07-08 22:14:00,1.21856,1.21861,1.21852,1.21854,67399999.0
2005-07-08 22:15:00,1.21857,1.21857,1.2185,1.21855,137099998.0
2005-07-08 22:16:00,1.21853,1.21855,1.2184,1.21855,124300004.0
2005-07-08 22:17:00,1.2185,1.21855,1.21845,1.21855,70100000.0
2005-07-08 22:18:00,1.21855,1.21855,1.2185,1.2185,113699997.0
2005-07-08 22:19:00,1.21846,1.21855,1.21844,1.21844,41500000.0
2005-07-08 22:20:00,1.21839,1.21843,1.21836,1.21837,78600000.0
2005-07-08 22:21:00,1.21835,1.21835,1.21825,1.21825,151600002.0
2005-07-08 22:22:00,1.21824,1.21832,1.21822,1.21822,83000001.0
2005-07-08 22:23:00,1.2183,1.2183,1.21822,1.21828,127699999.0
2005-07-08 22:24:00,1.21833,1.21843,1.21833,1.21836,154700000.0
2005-07-08 22:25:00,1.21838,1.21838,1.21827,1.21827,24500000.0
2005-07-08 22:26:00,1.2183,1.21835,1.2183,1.21835,81300004.0
2005-07-08 22:27:00,1.21828,1.21833,1.21822,1.21828,319600003.0
2005-07-08 22:28:00,1.21802,1.21812,1.21796,1.218,89400001.0
2005-07-08 22:29:00,1.21832,1.21842,1.21827,1.21827,184800002.0
2005-07-08 22:30:00,1.21826,1.21833,1.21825,1.21833,101000000.0
2005-07-08 22:31:00,1.2184,1.2184,1.21835,1.21835,45700000.0
2005-07-08 22:32:00,1.21835,1.2184,1.2183,1.21833,123400001.0
2005-07-08 22:33:00,1.21797,1.21817,1.21797,1.21817,147300000.0
2005-07-08 22:34:00,1.21833,1.21842,1.2183,1.21833,237399999.0
2005-07-08 22:35:00,1.21846,1.21851,1.21834,1.21839,97700000.0
2005-07-08 22:36:00,1.21836,1.21836,1.21801,1.21805,41499999.0
2005-07-08 22:37:00,1.21829,1.21833,1.21793,1.21796,131300003.0
2005-07-08 22:38:00,1.21807,1.2182,1.21802,1.21806,92400001.0
2005-07-08 22:39:00,1.21807,1.21817,1.21787,1.218,114700003.0
2005-07-08 22:40:00,1.21812,1.21819,1.21809,1.2181,98199998.0
2005-07-08 22:41:00,1.21817,1.21826,1.21794,1.21801,102200002.0
2005-07-08 22:42:00,1.21818,1.21818,1.21791,1.21798,57200002.0
2005-07-08 22:43:00,1.21799,1.21836,1.2179,1.21835,347699999.0
2005-07-08 22:44:00,1.21838,1.2185,1.21807,1.21838,222500001.0
2005-07-08 22:45:00,1.21842,1.21842,1.21802,1.21815,61500000.0
2005-07-08 22:46:00,1.21801,1.21835,1.21799,1.21815,106800000.0
2005-07-08 22:47:00,1.2181,1.21852,1.2181,1.21834,91800002.0
2005-07-08 22:48:00,1.21827,1.21834,1.21797,1.21802,147000003.0
2005-07-08 22:49:00,1.2181,1.21839,1.21803,1.21812,147500000.0
2005-07-08 22:50:00,1.21795,1.21836,1.21791,1.21818,185499999.0
2005-07-08 22:51:00,1.21811,1.21819,1.21797,1.21814,89599999.0
2005-07-08 22:52:00,1.2181,1.21812,1.2177,1.2177,203399999.0
2005-07-08 22:53:00,1.2178,1.21817,1.2178,1.21792,83599999.0
2005-07-08 22:54:00,1.2179,1.21827,1.2179,1.21802,167999999.0
2005-07-08 22:55:00,1.21803,1.21842,1.21796,1.21808,228800000.0
2005-07-08 22:56:00,1.21825,1.21842,1.21795,1.21797,131300001.0
2005-07-08 22:57:00,1.21811,1.21857,1.21802,1.21812,128499998.0
2005-07-08 22:58:00,1.21826,1.21858,1.21811,1.21852,82800000.0
2005-07-08 22:59:00,1.21832,1.2185,1.21798,1.21806,158700001.0
2005-07-11 00:03:00,1.2193,1.2193,1.2193,1.2193,170000002.0
2005-07-11 00:04:00,1.2191,1.2191,1.2191,1.2191,170000002.0
2005-07-11 00:09:00,1.2193,1.2193,1.2193,1.2193,170000002.0
2005-07-11 00:10:00,1.2195,1.2195,1.2193,1.2193,170000002.0
2005-07-11 00:14:00,1.2191,1.2191,1.2191,1.2191,170000002.0
2005-07-11 00:18:00,1.2193,1.2193,1.2193,1.2193,170000002.0
2005-07-11 00:27:00,1.2191,1.2191,1.2191,1.2191,170000002.0
2005-07-11 00:31:00,1.2191,1.2191,1.2191,1.2191,170000002.0
2005-07-11 00:37:00,1.219,1.219,1.219,1.219,170000002.0
2005-07-11 00:38:00,1.2188,1.2189,1.2188,1.2189,170000002.0
2005-07-11 00:40:00,1.2188,1.2188,1.2188,1.2188,170000002.0
2005-07-11 00:42:00,1.2189,1.2189,1.2188,1.2188,170000002.0
2005-07-11 00:43:00,1.2189,1.2189,1.2189,1.2189,170000002.0
2005-07-11 00:45:00,1.2188,1.2188,1.2188,1.2188,170000002.0
2005-07-11 00:52:00,1.2189,1.2189,1.2189,1.2189,170000002.0
2005-07-11 00:53:00,1.2188,1.2188,1.2188,1.2188,170000002.0
2005-07-11 00:54:00,1.2187,1.2187,1.2187,1.2187,170000002.0
2005-07-11 00:55:00,1.2185,1.2185,1.2185,1.2185,170000002.0
2005-07-11 00:56:00,1.2187,1.2187,1.2185,1.2185,170000002.0
2005-07-11 00:57:00,1.2186,1.2186,1.2186,1.2186,170000002.0
2005-07-11 01:01:00,1.2185,1.2185,1.2185,1.2185,170000002.0
2005-07-11 01:06:00,1.2186,1.2186,1.2186,1.2186,170000002.0
2005-07-11 01:07:00,1.2187,1.2187,1.2186,1.2186,170000002.0
2005-07-11 01:08:00,1.2187,1.2187,1.2187,1.2187,170000002.0
2005-07-11 01:09:00,1.2186,1.2186,1.2186,1.2186,170000002.0
2005-07-11 01:14:00,1.2187,1.2188,1.2187,1.2188,170000002.0
2005-07-11 01:15:00,1.2191,1.2191,1.2191,1.2191,170000002.0
2005-07-11 01:16:00,1.219,1.219,1.219,1.219,170000002.0
2005-07-11 01:25:00,1.2189,1.2189,1.2189,1.2189,170000002.0
2005-07-11 01:27:00,1.219,1.219,1.219,1.219,170000002.0
2005-07-11 01:28:00,1.2189,1.2189,1.2189,1.2189,170000002.0
2005-07-11 01:29:00,1.2187,1.2187,1.2187,1.2187,170000002.0
2005-07-11 01:35:00,1.2186,1.2186,1.2186,1.2186,170000002.0
2005-07-11 01:38:00,1.2187,1.2187,1.2187,1.2187,170000002.0
2005-07-11 01:39:00,1.2188,1.2188,1.2186,1.2186,170000002.0
2005-07-11 01:42:00,1.2187,1.2187,1.2187,1.2187,170000002.0
2005-07-11 01:43:00,1.2188,1.2188,1.2188,1.2188,170000002.0
2005-07-11 01:46:00,1.219,1.219,1.219,1.219,170000002.0
2005-07-11 01:47:00,1.2188,1.219,1.2188,1.219,170000002.0
2005-07-11 01:55:00,1.2188,1.2188,1.2188,1.2188,170000002.0
2005-07-11 02:00:00,1.21853,1.21878,1.21853,1.21871,170000002.0
2005-07-11 02:01:00,1.21867,1.21888,1.21857,1.21888,71600000.0
2005-07-11 02:02:00,1.2188,1.2188,1.2188,1.2188,16000000.0
2005-07-11 02:03:00,1.21877,1.21887,1.21867,1.21887,97900002.0
2005-07-11 02:04:00,1.21893,1.21896,1.2189,1.2189,37500001.0
2005-07-11 02:05:00,1.21888,1.21893,1.21877,1.21888,163899998.0
2005-07-11 02:06:00,1.21879,1.21898,1.21879,1.21898,77899999.0
2005-07-11 02:07:00,1.21905,1.21905,1.21893,1.21895,80700000.0
2005-07-11 02:08:00,1.21887,1.21894,1.21873,1.21881,208099997.0
2005-07-11 02:09:00,1.219,1.219,1.21895,1.21895,37999999.0
2005-07-11 02:10:00,1.21894,1.21906,1.21891,1.21906,45400000.0
2005-07-11 02:11:00,1.21901,1.21904,1.21887,1.21887,87800001.0
2005-07-11 02:12:00,1.21878,1.21878,1.21878,1.21878,6400000.0
2005-07-11 02:13:00,1.21845,1.21858,1.21834,1.21848,65999999.0
2005-07-11 02:14:00,1.21878,1.21888,1.21871,1.21888,50800001.0
2005-07-11 02:15:00,1.21887,1.21887,1.21855,1.21865,38100000.0
2005-07-11 02:16:00,1.2189,1.2189,1.2189,1.2189,67600003.0
2005-07-11 02:17:00,1.21882,1.21886,1.21863,1.21864,53400000.0
2005-07-11 02:18:00,1.21875,1.21875,1.21875,1.21875,6400000.0
2005-07-11 02:19:00,1.21873,1.21888,1.21872,1.21887,57100000.0
2005-07-11 02:20:00,1.21885,1.219,1.21885,1.21889,180400001.0
2005-07-11 02:21:00,1.21875,1.2188,1.21875,1.2188,4000000.0
2005-07-11 02:22:00,1.21875,1.21879,1.2185,1.21872,202700003.0
2005-07-11 02:23:00,1.21877,1.21885,1.2187,1.21885,64700001.0
2005-07-11 02:24:00,1.21882,1.21884,1.21844,1.21859,169100002.0
2005-07-11 02:25:00,1.21878,1.2188,1.2187,1.2188,46999999.0
2005-07-11 02:26:00,1.21873,1.21873,1.21862,1.21862,21500000.0
2005-07-11 02:27:00,1.21856,1.2187,1.21848,1.2187,105300000.0
2005-07-11 02:28:00,1.2188,1.2188,1.2188,1.2188,30000000.0
2005-07-11 02:29:00,1.21875,1.21885,1.21873,1.2188,112600000.0
2005-07-11 02:30:00,1.21883,1.21883,1.2188,1.2188,62800000.0
2005-07-11 02:31:00,1.21848,1.2187,1.21847,1.2185,150100000.0
2005-07-11 02:32:00,1.21885,1.21885,1.2188,1.2188,16700000.0
2005-07-11 02:33:00,1.21862,1.21871,1.21862,1.21864,53299998.0
2005-07-11 02:34:00,1.21887,1.21889,1.21882,1.21882,140199999.0
2005-07-11 02:35:00,1.21863,1.21873,1.21851,1.21863,154699999.0
2005-07-11 02:36:00,1.21878,1.21883,1.21875,1.21883,54900000.0
2005-07-11 02:37:00,1.21885,1.21885,1.21875,1.21875,34899999.0
2005-07-11 02:38:00,1.21875,1.2188,1.21875,1.2188,203599996.0
2005-07-11 02:39:00,1.2188,1.21885,1.21873,1.21885,36400000.0
2005-07-11 02:40:00,1.21873,1.21875,1.21873,1.21875,41100001.0
2005-07-11 02:41:00,1.2185,1.21875,1.21845,1.21862,96899998.0
2005-07-11 02:42:00,1.2188,1.21885,1.2188,1.21885,85099998.0
2005-07-11 02:43:00,1.21887,1.21896,1.21884,1.2189,241300005.0
2005-07-11 02:44:00,1.21885,1.2189,1.21885,1.2189,30299999.0
2005-07-11 02:45:00,1.21892,1.21893,1.21891,1.21893,40100000.0
2005-07-11 02:46:00,1.21868,1.21898,1.21868,1.21887,153100003.0
2005-07-11 02:47:00,1.2189,1.2189,1.21864,1.21864,101700000.0
2005-07-11 02:48:00,1.21875,1.21882,1.21873,1.21874,127200003.0
2005-07-11 02:49:00,1.21863,1.21883,1.21863,1.21883,133000001.0
2005-07-11 02:50:00,1.21888,1.21888,1.21888,1.21888,800000.0
2005-07-11 02:51:00,1.21871,1.21899,1.21866,1.21875,119500002.0
2005-07-11 02:52:00,1.2189,1.2189,1.21885,1.21885,23900000.0
2005-07-11 02:53:00,1.2188,1.21901,1.2188,1.21901,34300000.0
2005-07-11 02:54:00,1.21897,1.21897,1.21893,1.21893,9600000.0
2005-07-11 02:55:00,1.21894,1.2191,1.21894,1.21897,154200002.0
2005-07-11 02:56:00,1.21894,1.21894,1.21881,1.21881,27900000.0
2005-07-11 02:57:00,1.21878,1.21878,1.21877,1.21877,11200000.0
2005-07-11 02:58:00,1.2189,1.2189,1.2189,1.2189,29099999.0
2005-07-11 02:59:00,1.21876,1.21886,1.2186,1.21863,104599996.0
2005-07-11 03:00:00,1.21892,1.21902,1.21885,1.21902,28000000.0
2005-07-11 03:01:00,1.219,1.219,1.219,1.219,18300000.0
2005-07-11 03:02:00,1.21903,1.21905,1.2189,1.21905,228500004.0
2005-07-11 03:03:00,1.21897,1.21904,1.21875,1.2189,143600000.0
2005-07-11 03:04:00,1.21905,1.21905,1.21893,1.21893,121199998.0
2005-07-11 03:05:00,1.21892,1.21894,1.2187,1.2187,109200001.0
2005-07-11 03:06:00,1.21863,1.21884,1.2186,1.21884,68300001.0
2005-07-11 03:07:00,1.21888,1.21888,1.21888,1.21888,1300000.0
2005-07-11 03:08:00,1.21888,1.21888,1.21877,1.21877,46299999.0
2005-07-11 03:09:00,1.21872,1.21872,1.21857,1.21868,110100000.0
2005-07-11 03:10:00,1.21868,1.21881,1.21867,1.21867,115199998.0
2005-07-11 03:11:00,1.21882,1.21882,1.21878,1.21878,27900000.0
2005-07-11 03:12:00,1.21894,1.21902,1.21894,1.21901,45199998.0
2005-07-11 03:13:00,1.21893,1.21907,1.21893,1.21895,10400000.0
2005-07-11 03:14:00,1.219,1.21905,1.21895,1.21895,123399999.0
2005-07-11 03:15:00,1.21904,1.21904,1.21877,1.21877,94900000.0
2005-07-11 03:16:00,1.21881,1.21897,1.21881,1.21897,50000002.0
2005-07-11 03:17:00,1.21893,1.21894,1.21868,1.21889,78900000.0
2005-07-11 03:18:00,1.21905,1.21905,1.21892,1.21903,110100000.0
2005-07-11 03:19:00,1.21892,1.21894,1.21892,1.21892,6000000.0
2005-07-11 03:20:00,1.21883,1.21897,1.21875,1.21886,98400001.0
2005-07-11 03:21:00,1.21881,1.2189,1.21871,1.2189,81500001.0
2005-07-11 03:22:00,1.2189,1.2189,1.21883,1.2189,51100000.0
2005-07-11 03:23:00,1.21885,1.21894,1.21869,1.21874,84700000.0
2005-07-11 03:24:00,1.21884,1.21884,1.21883,1.21883,28800000.0
2005-07-11 03:25:00,1.2188,1.21885,1.21875,1.21883,107799999.0
2005-07-11 03:26:00,1.21883,1.21885,1.21875,1.2188,65699998.0
2005-07-11 03:27:00,1.21884,1.21907,1.21884,1.219,138199997.0
2005-07-11 03:28:00,1.219,1.219,1.219,1.219,12900000.0
2005-07-11 03:29:00,1.21881,1.21889,1.21871,1.21889,112700000.0
2005-07-11 03:30:00,1.2189,1.2189,1.21852,1.21863,96900001.0
2005-07-11 03:31:00,1.21865,1.2187,1.2186,1.2187,121700001.0
2005-07-11 03:32:00,1.21877,1.21883,1.21877,1.21883,36600000.0
2005-07-11 03:33:00,1.21882,1.21901,1.21882,1.21901,35300000.0
2005-07-11 03:34:00,1.21891,1.21892,1.21891,1.21892,15100000.0
2005-07-11 03:35:00,1.21875,1.2188,1.21875,1.2188,41400001.0
2005-07-11 03:36:00,1.21871,1.21884,1.21862,1.21882,89100002.0
2005-07-11 03:37:00,1.2189,1.2189,1.2189,1.2189,800000.0
2005-07-11 03:38:00,1.21888,1.21897,1.21881,1.21887,119199998.0
2005-07-11 03:39:00,1.21888,1.21891,1.21882,1.21889,91900001.0
2005-07-11 03:40:00,1.21885,1.21897,1.21885,1.2189,108399999.0
2005-07-11 03:41:00,1.21882,1.21887,1.21874,1.21882,95000001.0
2005-07-11 03:42:00,1.21881,1.21884,1.21881,1.21884,13500000.0
2005-07-11 03:43:00,1.21885,1.21894,1.21849,1.21849,128400001.0
2005-07-11 03:44:00,1.21852,1.21872,1.21852,1.21863,72400000.0
2005-07-11 03:45:00,1.21869,1.21876,1.21852,1.21852,112699998.0
2005-07-11 03:46:00,1.21848,1.21848,1.21841,1.21843,90900000.0
2005-07-11 03:47:00,1.21851,1.21851,1.21837,1.21847,139399999.0
2005-07-11 03:48:00,1.21842,1.21845,1.21839,1.21843,95399999.0
2005-07-11 03:49:00,1.2185,1.21853,1.21845,1.21845,73000000.0
2005-07-11 03:50:00,1.21856,1.21874,1.21856,1.21874,73100000.0
2005-07-11 03:51:00,1.2188,1.2188,1.2188,1.2188,19100000.0
2005-07-11 03:52:00,1.21877,1.21877,1.21869,1.21875,98900001.0
2005-07-11 03:53:00,1.21885,1.21885,1.21875,1.21885,56000001.0
2005-07-11 03:54:00,1.2188,1.2188,1.21875,1.2188,50800000.0
2005-07-11 03:55:00,1.21863,1.21876,1.21854,1.21864,137600002.0
2005-07-11 03:56:00,1.21874,1.21893,1.21874,1.21884,97099998.0
2005-07-11 03:57:00,1.2188,1.2188,1.2187,1.2187,37700000.0
2005-07-11 03:58:00,1.2186,1.21875,1.2186,1.21875,33099999.0
2005-07-11 03:59:00,1.21855,1.21871,1.21855,1.21863,70699998.0
2005-07-11 04:00:00,1.21868,1.21877,1.21868,1.21877,8000000.0
2005-07-11 04:01:00,1.21856,1.21856,1.2184,1.2184,130600000.0
2005-07-11 04:02:00,1.21882,1.21888,1.21882,1.21888,29500000.0
2005-07-11 04:03:00,1.21885,1.21885,1.21885,1.21885,8200000.0
2005-07-11 04:04:00,1.21892,1.21901,1.21889,1.21892,133300004.0
2005-07-11 04:05:00,1.21882,1.21888,1.21882,1.21888,101199998.0
2005-07-11 04:06:00,1.21853,1.21883,1.21853,1.21879,102800000.0
2005-07-11 04:07:00,1.2189,1.21895,1.21885,1.21895,44900000.0
2005-07-11 04:08:00,1.21881,1.21884,1.21881,1.21884,47200001.0
2005-07-11 04:09:00,1.21885,1.21891,1.21884,1.21885,68400002.0
2005-07-11 04:10:00,1.21882,1.21889,1.21878,1.21882,147800000.0
2005-07-11 04:11:00,1.21875,1.2188,1.21875,1.2188,4900000.0
2005-07-11 04:12:00,1.21879,1.21879,1.21867,1.21872,160300002.0
2005-07-11 04:13:00,1.21869,1.21869,1.21854,1.21854,42600001.0
2005-07-11 04:14:00,1.21854,1.21867,1.21854,1.21863,69600000.0
2005-07-11 04:15:00,1.21868,1.21868,1.21859,1.21859,57100000.0
2005-07-11 04:16:00,1.21857,1.21862,1.2185,1.21862,68900001.0
2005-07-11 04:17:00,1.21858,1.21875,1.21858,1.21869,99699999.0
2005-07-11 04:18:00,1.21867,1.21867,1.21865,1.21865,18400000.0
2005-07-11 04:19:00,1.21854,1.21863,1.21845,1.21845,44600001.0
2005-07-11 04:20:00,1.21871,1.21871,1.21864,1.21864,58700001.0
2005-07-11 04:21:00,1.21853,1.21856,1.21845,1.21851,77500001.0
2005-07-11 04:22:00,1.21837,1.21846,1.21816,1.21831,177100000.0
2005-07-11 04:23:00,1.2185,1.2185,1.21845,1.21845,119500002.0
2005-07-11 04:24:00,1.21845,1.21855,1.21845,1.21845,72700002.0
2005-07-11 04:25:00,1.2184,1.21856,1.2183,1.21834,106100002.0
2005-07-11 04:26:00,1.21849,1.21851,1.21849,1.21851,5600000.0
2005-07-11 04:27:00,1.2186,1.21868,1.2186,1.21868,17600000.0
2005-07-11 04:28:00,1.21835,1.21851,1.21819,1.21831,86999999.0
2005-07-11 04:29:00,1.2186,1.21862,1.2185,1.21855,50800000.0
2005-07-11 04:30:00,1.21855,1.21865,1.21855,1.21865,46200001.0
2005-07-11 04:31:00,1.21865,1.21865,1.21855,1.2186,80399999.0
2005-07-11 04:32:00,1.21854,1.21868,1.21854,1.21862,47100000.0
2005-07-11 04:33:00,1.21831,1.21849,1.21831,1.21849,71099999.0
2005-07-11 04:34:00,1.21862,1.21873,1.21858,1.2187,154700000.0
2005-07-11 04:35:00,1.21862,1.21862,1.2186,1.2186,43900001.0
2005-07-11 04:36:00,1.21825,1.21846,1.21825,1.21845,150999999.0
2005-07-11 04:37:00,1.2186,1.21862,1.2186,1.21862,76500003.0
2005-07-11 04:38:00,1.21848,1.21852,1.21843,1.21848,121000000.0
2005-07-11 04:39:00,1.21848,1.2185,1.21848,1.2185,5600000.0
2005-07-11 04:40:00,1.21825,1.21846,1.21818,1.21844,104100002.0
2005-07-11 04:41:00,1.21848,1.21848,1.21837,1.21837,13300000.0
2005-07-11 04:42:00,1.2184,1.2184,1.2184,1.2184,5600000.0
2005-07-11 04:43:00,1.21838,1.21855,1.21837,1.2185,101099998.0
2005-07-11 04:44:00,1.2185,1.2185,1.2185,1.2185,40100000.0
2005-07-11 04:45:00,1.21845,1.21845,1.21845,1.21845,41599998.0
2005-07-11 04:46:00,1.21834,1.21841,1.2181,1.21841,142499997.0
2005-07-11 04:47:00,1.21845,1.21855,1.21845,1.21847,63099999.0
2005-07-11 04:48:00,1.21853,1.21855,1.21853,1.21853,45800000.0
2005-07-11 04:49:00,1.2186,1.2186,1.21852,1.21855,51200000.0
2005-07-11 04:50:00,1.21849,1.21849,1.2183,1.2183,28300000.0
2005-07-11 04:51:00,1.21858,1.21863,1.21851,1.21859,65200000.0
2005-07-11 04:52:00,1.21857,1.21857,1.21845,1.21848,90800001.0
2005-07-11 04:53:00,1.21846,1.21852,1.21839,1.21843,88300000.0
2005-07-11 04:54:00,1.2184,1.21842,1.21835,1.2184,42899999.0
2005-07-11 04:55:00,1.21834,1.21842,1.21818,1.21818,70699999.0
2005-07-11 04:56:00,1.21805,1.21812,1.21801,1.21804,58500000.0
2005-07-11 04:57:00,1.21808,1.21808,1.218,1.21803,76600000.0
2005-07-11 04:58:00,1.21807,1.21813,1.21807,1.21813,27199999.0
2005-07-11 04:59:00,1.21819,1.21826,1.21816,1.21818,120600000.0
2005-07-11 05:00:00,1.21806,1.21806,1.21794,1.21794,33400001.0
2005-07-11 05:01:00,1.21802,1.21834,1.21802,1.21834,69000001.0
2005-07-11 05:02:00,1.2184,1.21847,1.21833,1.2184,142799999.0
2005-07-11 05:03:00,1.21842,1.21845,1.21842,1.21845,12800000.0
2005-07-11 05:04:00,1.21833,1.21838,1.21825,1.21825,37900000.0
2005-07-11 05:05:00,1.21822,1.21822,1.21798,1.21813,48900000.0
2005-07-11 05:06:00,1.2182,1.2182,1.2182,1.2182,2400000.0
2005-07-11 05:07:00,1.21832,1.21832,1.21823,1.21825,77800001.0
2005-07-11 05:08:00,1.21802,1.21811,1.21785,1.21785,80999999.0
2005-07-11 05:09:00,1.21817,1.21817,1.21804,1.21804,114599999.0
2005-07-11 05:10:00,1.2179,1.2181,1.21774,1.21793,85900001.0
2005-07-11 05:11:00,1.21812,1.21812,1.21805,1.21805,19400000.0
2005-07-11 05:12:00,1.2181,1.2181,1.21802,1.21802,50500000.0
2005-07-11 05:13:00,1.21794,1.21809,1.21794,1.21805,90900000.0
2005-07-11 05:14:00,1.21797,1.21806,1.21746,1.21799,154900001.0
2005-07-11 05:15:00,1.21805,1.2181,1.21803,1.21803,99299999.0
2005-07-11 05:16:00,1.21791,1.218,1.21776,1.21787,107400003.0
2005-07-11 05:17:00,1.2181,1.21812,1.21805,1.21805,95399999.0
2005-07-11 05:18:00,1.21808,1.21815,1.21808,1.2181,92199998.0
2005-07-11 05:19:00,1.21778,1.21798,1.21771,1.21794,119000000.0
2005-07-11 05:20:00,1.21818,1.21818,1.21805,1.2181,81399998.0
2005-07-11 05:21:00,1.21783,1.21821,1.21783,1.2182,84400001.0
2005-07-11 05:22:00,1.21808,1.21808,1.21799,1.21802,25300000.0
2005-07-11 05:23:00,1.21801,1.21812,1.21801,1.21801,110799998.0
2005-07-11 05:24:00,1.21808,1.21812,1.21798,1.218,24100000.0
2005-07-11 05:25:00,1.21792,1.21795,1.21774,1.21775,131000002.0
2005-07-11 05:26:00,1.218,1.21805,1.21795,1.21795,29400000.0
2005-07-11 05:27:00,1.21795,1.218,1.21795,1.218,17600000.0
2005-07-11 05:28:00,1.218,1.218,1.218,1.218,6400000.0
2005-07-11 05:29:00,1.21783,1.21789,1.21774,1.21781,116899999.0
2005-07-11 05:30:00,1.21792,1.218,1.21792,1.21795,67700000.0
2005-07-11 05:31:00,1.218,1.21805,1.21792,1.218,117990000.0
2005-07-11 05:32:00,1.21803,1.21804,1.21795,1.21804,57400000.0
2005-07-11 05:33:00,1.218,1.218,1.218,1.218,48300000.0
2005-07-11 05:34:00,1.21782,1.21786,1.21775,1.21775,25100000.0
2005-07-11 05:35:00,1.21769,1.21789,1.21769,1.21774,87099999.0
2005-07-11 05:36:00,1.2178,1.21785,1.2178,1.21785,47700002.0
2005-07-11 05:37:00,1.21775,1.2178,1.21775,1.2178,59600003.0
2005-07-11 05:38:00,1.21755,1.21783,1.21751,1.21769,76200000.0
2005-07-11 05:39:00,1.2178,1.21785,1.21775,1.21785,133700000.0
2005-07-11 05:40:00,1.21755,1.21769,1.2175,1.21761,57600000.0
2005-07-11 05:41:00,1.21783,1.21785,1.2178,1.21785,78499999.0
2005-07-11 05:42:00,1.21785,1.21785,1.2178,1.2178,34800001.0
2005-07-11 05:43:00,1.21772,1.21788,1.21772,1.21788,4800000.0
2005-07-11 05:44:00,1.21767,1.21776,1.21757,1.21766,167700002.0
2005-07-11 05:45:00,1.2177,1.21785,1.2177,1.21775,35900000.0
2005-07-11 05:46:00,1.21784,1.218,1.21784,1.218,32800000.0
2005-07-11 05:47:00,1.21797,1.21797,1.21781,1.21782,120799997.0
2005-07-11 05:48:00,1.21779,1.21786,1.21779,1.21786,24100000.0
2005-07-11 05:49:00,1.2179,1.21793,1.2179,1.21793,22200000.0
2005-07-11 05:50:00,1.21785,1.21793,1.21785,1.2179,117800002.0
2005-07-11 05:51:00,1.2178,1.21795,1.2178,1.21785,225499997.0
2005-07-11 05:52:00,1.21795,1.21795,1.21782,1.21782,87400000.0
2005-07-11 05:53:00,1.21788,1.21795,1.2178,1.21795,89100002.0
2005-07-11 05:54:00,1.21795,1.21795,1.2179,1.2179,37499999.0
2005-07-11 05:55:00,1.2179,1.21792,1.21785,1.21792,104500000.0
2005-07-11 05:56:00,1.21773,1.21782,1.21762,1.21778,108299999.0
2005-07-11 05:57:00,1.21785,1.2179,1.21785,1.2179,158199998.0
2005-07-11 05:58:00,1.21784,1.21794,1.21763,1.21763,80300000.0
2005-07-11 05:59:00,1.21785,1.21785,1.21785,1.21785,35399999.0
2005-07-11 06:00:00,1.21778,1.21782,1.21759,1.21773,125700002.0
2005-07-11 06:01:00,1.2179,1.21795,1.2178,1.2179,60299999.0
2005-07-11 06:02:00,1.21791,1.21816,1.21791,1.21805,87800001.0
2005-07-11 06:03:00,1.21805,1.21812,1.21805,1.2181,66500001.0
2005-07-11 06:04:00,1.2181,1.21823,1.2181,1.21823,125400000.0
2005-07-11 06:05:00,1.21835,1.21835,1.21822,1.21825,85400001.0
2005-07-11 06:06:00,1.2183,1.2183,1.21825,1.21825,100400002.0
2005-07-11 06:07:00,1.21835,1.21835,1.21825,1.21827,48099999.0
2005-07-11 06:08:00,1.2183,1.21835,1.21828,1.21832,95299999.0
2005-07-11 06:09:00,1.21789,1.21812,1.21789,1.21805,46200000.0
2005-07-11 06:10:00,1.21837,1.21837,1.2182,1.21832,132399997.0
2005-07-11 06:11:00,1.21825,1.21835,1.21825,1.21828,103100001.0
2005-07-11 06:12:00,1.21827,1.2183,1.2182,1.2182,67000000.0
2005-07-11 06:13:00,1.21825,1.2183,1.21825,1.2183,22100000.0
2005-07-11 06:14:00,1.21805,1.21812,1.21805,1.21811,79100002.0
2005-07-11 06:15:00,1.2183,1.21835,1.21822,1.21835,14500000.0
2005-07-11 06:16:00,1.21822,1.21822,1.21804,1.21812,172799998.0
2005-07-11 06:17:00,1.2183,1.21835,1.21825,1.2183,70999998.0
2005-07-11 06:18:00,1.21822,1.21829,1.21812,1.21812,170200002.0
2005-07-11 06:19:00,1.21835,1.21835,1.21827,1.2183,99200001.0
2005-07-11 06:20:00,1.21829,1.21838,1.21829,1.21838,77500002.0
2005-07-11 06:21:00,1.21835,1.2184,1.2183,1.2184,90400000.0
2005-07-11 06:22:00,1.21842,1.21843,1.21837,1.21843,72199999.0
2005-07-11 06:23:00,1.21817,1.21822,1.21812,1.21813,45400000.0
2005-07-11 06:24:00,1.2184,1.21842,1.21835,1.2184,22300000.0
2005-07-11 06:25:00,1.21835,1.21835,1.2182,1.2182,56400001.0
2005-07-11 06:26:00,1.21838,1.21847,1.21835,1.21835,31500000.0
2005-07-11 06:27:00,1.2184,1.2184,1.21835,1.21838,58799999.0
2005-07-11 06:28:00,1.21835,1.21845,1.2183,1.2183,54400000.0
2005-07-11 06:29:00,1.21838,1.21846,1.21829,1.21832,111899999.0
2005-07-11 06:30:00,1.21842,1.21842,1.21842,1.21842,800000.0
2005-07-11 06:31:00,1.2184,1.21845,1.21835,1.21835,34100000.0
2005-07-11 06:32:00,1.2184,1.2184,1.2184,1.2184,40900001.0
2005-07-11 06:33:00,1.21819,1.21829,1.21813,1.21826,63100002.0
2005-07-11 06:34:00,1.2184,1.21846,1.2184,1.21842,77199999.0
2005-07-11 06:35:00,1.21835,1.21845,1.21835,1.21835,83999999.0
2005-07-11 06:36:00,1.21818,1.21829,1.21816,1.21829,66400000.0
2005-07-11 06:37:00,1.2184,1.21842,1.21835,1.2184,91100001.0
2005-07-11 06:38:00,1.21848,1.21848,1.2184,1.2184,25500000.0
2005-07-11 06:39:00,1.21822,1.21839,1.21817,1.21833,106100001.0
2005-07-11 06:40:00,1.21845,1.21845,1.21835,1.21843,126900001.0
2005-07-11 06:41:00,1.21842,1.21848,1.21835,1.21848,61100000.0
2005-07-11 06:42:00,1.2185,1.21855,1.21842,1.2185,141300000.0
2005-07-11 06:43:00,1.21845,1.2185,1.21845,1.2185,45900000.0
2005-07-11 06:44:00,1.21842,1.21843,1.21811,1.21835,157799999.0
2005-07-11 06:45:00,1.2185,1.21855,1.21845,1.21845,30300000.0
2005-07-11 06:46:00,1.21855,1.21855,1.21845,1.21845,44500000.0
2005-07-11 06:47:00,1.21845,1.21855,1.21845,1.2185,84300001.0
2005-07-11 06:48:00,1.2185,1.21853,1.21845,1.21853,37500000.0
2005-07-11 06:49:00,1.21845,1.21845,1.21845,1.21845,3400000.0
2005-07-11 06:50:00,1.2185,1.21852,1.21845,1.2185,78300000.0
2005-07-11 06:51:00,1.21847,1.2185,1.2182,1.2185,82700002.0
2005-07-11 06:52:00,1.2185,1.21855,1.2184,1.21845,108200001.0
2005-07-11 06:53:00,1.21848,1.21848,1.21848,1.21848,11900000.0
2005-07-11 06:54:00,1.21843,1.21843,1.21837,1.21837,37700002.0
2005-07-11 06:55:00,1.21837,1.21838,1.21834,1.21838,36699999.0
2005-07-11 06:56:00,1.21838,1.21843,1.21832,1.21832,63299999.0
2005-07-11 06:57:00,1.2183,1.2183,1.21825,1.21825,38700000.0
2005-07-11 06:58:00,1.2183,1.2183,1.2183,1.2183,11300000.0
2005-07-11 06:59:00,1.2182,1.21837,1.2182,1.21837,173399998.0
2005-07-11 07:00:00,1.21803,1.2183,1.21803,1.21829,93300000.0
2005-07-11 07:01:00,1.21845,1.21845,1.21835,1.21835,116100003.0
2005-07-11 07:02:00,1.2184,1.2184,1.21832,1.21832,13300000.0
2005-07-11 07:03:00,1.21832,1.21832,1.21818,1.21821,102700002.0
2005-07-11 07:04:00,1.21815,1.21828,1.21811,1.21828,103500002.0
2005-07-11 07:05:00,1.21819,1.21823,1.21819,1.21823,8100000.0
2005-07-11 07:06:00,1.21825,1.21825,1.21815,1.2182,55600000.0
2005-07-11 07:07:00,1.21797,1.21815,1.21797,1.21807,162899997.0
2005-07-11 07:08:00,1.21812,1.21816,1.218,1.21816,27100000.0
2005-07-11 07:09:00,1.21814,1.21821,1.21798,1.21798,90300001.0
2005-07-11 07:10:00,1.21796,1.21803,1.21787,1.21787,90600001.0
2005-07-11 07:11:00,1.21788,1.21788,1.21781,1.21781,9900000.0
2005-07-11 07:12:00,1.21773,1.21777,1.21768,1.21768,76000001.0
2005-07-11 07:13:00,1.21752,1.21758,1.21726,1.21726,110299999.0
2005-07-11 07:14:00,1.21714,1.21739,1.21714,1.21731,38300001.0
2005-07-11 07:15:00,1.21735,1.21751,1.21735,1.21744,74399999.0
2005-07-11 07:16:00,1.2174,1.2175,1.21732,1.21735,57500000.0
2005-07-11 07:17:00,1.21738,1.2174,1.21738,1.2174,25900000.0
2005-07-11 07:18:00,1.21728,1.21741,1.21719,1.21741,104400000.0
2005-07-11 07:19:00,1.21735,1.2174,1.21735,1.2174,9600000.0
2005-07-11 07:20:00,1.2175,1.21763,1.2173,1.21762,102400000.0
2005-07-11 07:21:00,1.21737,1.21745,1.21735,1.2174,64600001.0
2005-07-11 07:22:00,1.21735,1.21747,1.21735,1.21747,12000000.0
2005-07-11 07:23:00,1.21751,1.21762,1.21748,1.21762,35600000.0
2005-07-11 07:24:00,1.21728,1.21753,1.21726,1.21738,78000000.0
2005-07-11 07:25:00,1.2176,1.21765,1.21755,1.21755,148899996.0
2005-07-11 07:26:00,1.21762,1.21766,1.21762,1.21762,20700000.0
2005-07-11 07:27:00,1.21766,1.21766,1.21762,1.21762,4000000.0
2005-07-11 07:28:00,1.21755,1.21768,1.21755,1.2176,124500000.0
2005-07-11 07:29:00,1.21752,1.2176,1.21752,1.2176,14300000.0
2005-07-11 07:30:00,1.21737,1.21765,1.21725,1.21725,71999999.0
2005-07-11 07:31:00,1.2176,1.21765,1.21752,1.2176,133799997.0
2005-07-11 07:32:00,1.21765,1.21765,1.2176,1.2176,18300000.0
2005-07-11 07:33:00,1.2176,1.21762,1.21755,1.2176,66000002.0
2005-07-11 07:34:00,1.21757,1.21757,1.21741,1.2175,97199999.0
2005-07-11 07:35:00,1.21745,1.21759,1.21745,1.21757,42600001.0
2005-07-11 07:36:00,1.2176,1.21765,1.21752,1.21758,96299998.0
2005-07-11 07:37:00,1.2176,1.2176,1.2176,1.2176,26500000.0
2005-07-11 07:38:00,1.21742,1.21748,1.21721,1.21737,143299999.0
2005-07-11 07:39:00,1.21755,1.2176,1.21755,1.21757,98599997.0
2005-07-11 07:40:00,1.2175,1.2175,1.21739,1.21739,80399999.0
2005-07-11 07:41:00,1.21739,1.21754,1.21739,1.21751,90100000.0
2005-07-11 07:42:00,1.21747,1.21751,1.21741,1.21748,32100000.0
2005-07-11 07:43:00,1.21745,1.21745,1.21735,1.21735,48600000.0
2005-07-11 07:44:00,1.2174,1.21745,1.2173,1.21745,81200000.0
2005-07-11 07:45:00,1.21733,1.2175,1.21733,1.21746,104399997.0
2005-07-11 07:46:00,1.21738,1.2174,1.21738,1.2174,24400000.0
2005-07-11 07:47:00,1.21739,1.21746,1.21739,1.21746,76700000.0
2005-07-11 07:48:00,1.2175,1.21755,1.2175,1.2175,166100001.0
2005-07-11 07:49:00,1.2175,1.21755,1.21745,1.2175,82400000.0
2005-07-11 07:50:00,1.21758,1.21758,1.21751,1.21751,27200000.0
2005-07-11 07:51:00,1.2176,1.21762,1.21755,1.21755,128500000.0
2005-07-11 07:52:00,1.21747,1.21756,1.21734,1.21734,79200000.0
2005-07-11 07:53:00,1.2176,1.2176,1.2176,1.2176,64400002.0
2005-07-11 07:54:00,1.21743,1.21756,1.21735,1.21745,103499999.0
2005-07-11 07:55:00,1.2176,1.21765,1.21752,1.21765,80200000.0
2005-07-11 07:56:00,1.21728,1.2174,1.21721,1.21721,114899999.0
2005-07-11 07:57:00,1.2176,1.2176,1.21758,1.21758,19000000.0
2005-07-11 07:58:00,1.21762,1.21768,1.2176,1.21768,37900000.0
2005-07-11 07:59:00,1.21749,1.21758,1.21733,1.21737,95500002.0
2005-07-11 08:00:00,1.21766,1.21777,1.21761,1.21768,118900001.0
2005-07-11 08:01:00,1.21765,1.21775,1.21765,1.21775,40799999.0
2005-07-11 08:02:00,1.21765,1.21775,1.21765,1.2177,44800000.0
2005-07-11 08:03:00,1.21767,1.21775,1.21765,1.21775,52900001.0
2005-07-11 08:04:00,1.21769,1.21779,1.21767,1.21776,36100000.0
2005-07-11 08:05:00,1.21769,1.2177,1.21759,1.21762,135500002.0
2005-07-11 08:06:00,1.21762,1.21762,1.21751,1.21762,117900000.0
2005-07-11 08:07:00,1.21763,1.21764,1.21753,1.21759,85899999.0
2005-07-11 08:08:00,1.21769,1.21773,1.21765,1.21765,74900001.0
2005-07-11 08:09:00,1.2176,1.21765,1.21752,1.21752,134500003.0
2005-07-11 08:10:00,1.2176,1.21765,1.2175,1.21765,123099999.0
2005-07-11 08:11:00,1.2177,1.21786,1.2177,1.21786,91499999.0
2005-07-11 08:12:00,1.21789,1.21789,1.21786,1.21786,19900000.0
2005-07-11 08:13:00,1.21787,1.21798,1.21786,1.21786,60500000.0
2005-07-11 08:14:00,1.21787,1.21803,1.21783,1.21783,106800000.0
2005-07-11 08:15:00,1.21785,1.21798,1.21784,1.21793,86600001.0
2005-07-11 08:16:00,1.21785,1.21801,1.21766,1.21799,66100000.0
2005-07-11 08:17:00,1.21802,1.21802,1.21789,1.21794,56800001.0
2005-07-11 08:18:00,1.21794,1.21803,1.21794,1.21795,61800000.0
2005-07-11 08:19:00,1.21796,1.21808,1.21796,1.21802,117800001.0
2005-07-11 08:20:00,1.2181,1.21822,1.21806,1.21822,57800000.0
2005-07-11 08:21:00,1.21832,1.21832,1.21804,1.21805,64500002.0
2005-07-11 08:22:00,1.21796,1.21796,1.21788,1.21791,67900002.0
2005-07-11 08:23:00,1.21791,1.21798,1.21788,1.21798,116700002.0
2005-07-11 08:24:00,1.21772,1.21773,1.21747,1.21767,71799999.0
2005-07-11 08:25:00,1.218,1.218,1.21792,1.218,98099998.0
2005-07-11 08:26:00,1.21794,1.21804,1.21757,1.21782,70900001.0
2005-07-11 08:27:00,1.2179,1.21805,1.2179,1.21802,29200000.0
2005-07-11 08:28:00,1.21799,1.21802,1.21794,1.218,110800000.0
2005-07-11 08:29:00,1.218,1.218,1.2179,1.2179,23500000.0
2005-07-11 08:30:00,1.218,1.218,1.21782,1.21789,29900000.0
2005-07-11 08:31:00,1.21793,1.21793,1.21787,1.21793,129700001.0
2005-07-11 08:32:00,1.21802,1.21802,1.21774,1.21774,110500000.0
2005-07-11 08:33:00,1.21785,1.21798,1.21782,1.21788,105300002.0
2005-07-11 08:34:00,1.21787,1.2181,1.21786,1.21786,59600000.0
2005-07-11 08:35:00,1.21798,1.21798,1.21785,1.21793,42400000.0
2005-07-11 08:36:00,1.21789,1.21789,1.21779,1.21779,54600001.0
2005-07-11 08:37:00,1.21772,1.21772,1.21768,1.21768,18400000.0
2005-07-11 08:38:00,1.21764,1.21774,1.21764,1.21774,87299999.0
2005-07-11 08:39:00,1.21775,1.21781,1.21771,1.21771,122300000.0
2005-07-11 08:40:00,1.21763,1.21764,1.21763,1.21764,31099999.0
2005-07-11 08:41:00,1.21742,1.2177,1.21717,1.21729,129000000.0
2005-07-11 08:42:00,1.21758,1.21767,1.21758,1.21763,34600000.0
2005-07-11 08:43:00,1.21768,1.21768,1.21761,1.21765,101700000.0
2005-07-11 08:44:00,1.2177,1.21771,1.21764,1.21764,52100000.0
2005-07-11 08:45:00,1.2176,1.21762,1.21758,1.2176,131800001.0
2005-07-11 08:46:00,1.2176,1.21762,1.2176,1.21762,38199999.0
2005-07-11 08:47:00,1.2176,1.2176,1.21753,1.21753,26400000.0
2005-07-11 08:48:00,1.21742,1.21743,1.21711,1.21713,100600002.0
2005-07-11 08:49:00,1.21766,1.21769,1.21766,1.21769,5800000.0
2005-07-11 08:50:00,1.21755,1.21761,1.21754,1.21758,79100001.0
2005-07-11 08:51:00,1.2175,1.2175,1.2175,1.2175,12700000.0
2005-07-11 08:52:00,1.2172,1.21736,1.2171,1.21735,60299999.0
2005-07-11 08:53:00,1.2175,1.21755,1.21745,1.21748,58300000.0
2005-07-11 08:54:00,1.21745,1.2175,1.21738,1.2174,18700000.0
2005-07-11 08:55:00,1.2173,1.21735,1.21723,1.21735,134600000.0
2005-07-11 08:56:00,1.21733,1.21733,1.21683,1.217,136000003.0
2005-07-11 08:57:00,1.2173,1.21735,1.21723,1.21723,99199998.0
2005-07-11 08:58:00,1.21731,1.21739,1.21725,1.21738,98700000.0
2005-07-11 08:59:00,1.21747,1.21766,1.21746,1.21746,82100000.0
2005-07-11 09:00:00,1.21739,1.21749,1.21737,1.21737,68000001.0
2005-07-11 09:01:00,1.21746,1.21749,1.21714,1.21714,89800002.0
2005-07-11 09:02:00,1.21712,1.21721,1.21704,1.21704,116800003.0
2005-07-11 09:03:00,1.21712,1.21721,1.21712,1.21712,66699999.0
2005-07-11 09:04:00,1.2171,1.21713,1.2171,1.2171,28700000.0
2005-07-11 09:05:00,1.21693,1.21735,1.21682,1.21735,78500000.0
2005-07-11 09:06:00,1.21703,1.21712,1.21703,1.21707,83100000.0
2005-07-11 09:07:00,1.21714,1.21724,1.21707,1.21724,36700000.0
2005-07-11 09:08:00,1.2172,1.21725,1.21718,1.21725,80500000.0
2005-07-11 09:09:00,1.21716,1.21719,1.21716,1.21719,39799999.0
2005-07-11 09:10:00,1.2173,1.2177,1.2173,1.21753,82100001.0
2005-07-11 09:11:00,1.21745,1.21763,1.21745,1.21757,156200001.0
2005-07-11 09:12:00,1.21738,1.21752,1.21717,1.2174,154900003.0
2005-07-11 09:13:00,1.21755,1.21755,1.21742,1.21742,118700000.0
2005-07-11 09:14:00,1.21748,1.2175,1.21743,1.2175,62100000.0
2005-07-11 09:15:00,1.21753,1.21754,1.21747,1.21747,86200000.0
2005-07-11 09:16:00,1.21749,1.21777,1.21749,1.21763,68800000.0
2005-07-11 09:17:00,1.21757,1.21765,1.21755,1.21755,75600001.0
2005-07-11 09:18:00,1.21753,1.21755,1.21753,1.21755,13000000.0
2005-07-11 09:19:00,1.21723,1.21748,1.2172,1.21734,130399999.0
2005-07-11 09:20:00,1.21752,1.21752,1.21725,1.21745,38000000.0
2005-07-11 09:21:00,1.21738,1.21738,1.2171,1.21722,131900000.0
2005-07-11 09:22:00,1.2172,1.2172,1.21718,1.21718,68299999.0
2005-07-11 09:23:00,1.21697,1.21705,1.21697,1.21699,62299999.0
2005-07-11 09:24:00,1.21707,1.21712,1.21697,1.21697,146000001.0
2005-07-11 09:25:00,1.21692,1.21692,1.21669,1.21679,74100000.0
2005-07-11 09:26:00,1.21676,1.21676,1.21674,1.21674,4800000.0
2005-07-11 09:27:00,1.21663,1.21663,1.21648,1.21648,24800000.0
2005-07-11 09:28:00,1.2165,1.21656,1.21649,1.21656,47399999.0
2005-07-11 09:29:00,1.21662,1.21664,1.21648,1.21648,92200000.0
2005-07-11 09:30:00,1.21653,1.21653,1.21639,1.21653,22400000.0
2005-07-11 09:31:00,1.21648,1.21653,1.21639,1.21653,94600000.0
2005-07-11 09:32:00,1.21647,1.21658,1.21647,1.21658,74699999.0
2005-07-11 09:33:00,1.2166,1.2166,1.2166,1.2166,37900000.0
2005-07-11 09:34:00,1.21655,1.21655,1.21655,1.21655,1000000.0
2005-07-11 09:35:00,1.21661,1.21671,1.21661,1.21667,97700000.0
2005-07-11 09:36:00,1.21663,1.21664,1.21663,1.21664,15300000.0
2005-07-11 09:37:00,1.21661,1.21661,1.21639,1.21644,107800000.0
2005-07-11 09:38:00,1.21652,1.21663,1.21645,1.21645,43600001.0
2005-07-11 09:39:00,1.21633,1.21633,1.21619,1.21629,72000000.0
2005-07-11 09:40:00,1.21625,1.21625,1.21588,1.21595,64600001.0
2005-07-11 09:41:00,1.21578,1.21581,1.21575,1.21575,59300001.0
2005-07-11 09:42:00,1.21585,1.21585,1.21577,1.21585,65000000.0
2005-07-11 09:43:00,1.21589,1.2161,1.21589,1.2161,50700000.0
2005-07-11 09:44:00,1.216,1.216,1.21586,1.21586,51900000.0
2005-07-11 09:45:00,1.21577,1.21577,1.21563,1.21576,96399998.0
2005-07-11 09:46:00,1.2158,1.21596,1.21567,1.21596,105800001.0
2005-07-11 09:47:00,1.21583,1.21598,1.21583,1.2159,118900003.0
2005-07-11 09:48:00,1.21586,1.21587,1.21573,1.21576,85800000.0
2005-07-11 09:49:00,1.21584,1.21587,1.21574,1.21574,127800001.0
2005-07-11 09:50:00,1.21575,1.2158,1.21575,1.2158,11200000.0
2005-07-11 09:51:00,1.21586,1.21603,1.21586,1.21603,37600000.0
2005-07-11 09:52:00,1.21588,1.21597,1.21585,1.21594,76800002.0
2005-07-11 09:53:00,1.21605,1.21605,1.21583,1.21597,134500002.0
2005-07-11 09:54:00,1.21595,1.21595,1.2158,1.21583,10100000.0
2005-07-11 09:55:00,1.21593,1.21612,1.21592,1.21612,115100000.0
2005-07-11 09:56:00,1.2161,1.2161,1.2161,1.2161,29400000.0
2005-07-11 09:57:00,1.21608,1.21609,1.21597,1.21597,129500002.0
2005-07-11 09:58:00,1.216,1.216,1.216,1.216,30500000.0
2005-07-11 09:59:00,1.21598,1.21598,1.21584,1.21584,92299999.0
2005-07-11 10:00:00,1.21575,1.2158,1.21575,1.2158,65500000.0
2005-07-11 10:01:00,1.21571,1.21571,1.21562,1.21564,45699999.0
2005-07-11 10:02:00,1.21554,1.21554,1.21496,1.21499,135300002.0
2005-07-11 10:03:00,1.21465,1.21465,1.21399,1.21446,46500001.0
2005-07-11 10:04:00,1.21438,1.21438,1.21348,1.21366,59300000.0
2005-07-11 10:05:00,1.21354,1.21362,1.21332,1.21337,176800000.0
2005-07-11 10:06:00,1.2135,1.21376,1.2135,1.21376,81099999.0
2005-07-11 10:07:00,1.21367,1.2138,1.21352,1.2137,117299999.0
2005-07-11 10:08:00,1.21363,1.2137,1.21361,1.21362,111899999.0
2005-07-11 10:09:00,1.2136,1.2136,1.2132,1.2132,71500000.0
2005-07-11 10:10:00,1.21313,1.21349,1.21313,1.21349,134600005.0
2005-07-11 10:11:00,1.21359,1.21372,1.21346,1.21372,157599999.0
2005-07-11 10:12:00,1.21364,1.21408,1.21364,1.21408,27200000.0
2005-07-11 10:13:00,1.214,1.214,1.21379,1.21384,46300000.0
2005-07-11 10:14:00,1.21371,1.21374,1.21347,1.21347,105299999.0
2005-07-11 10:15:00,1.21338,1.21364,1.2132,1.21347,146900000.0
2005-07-11 10:16:00,1.21356,1.21403,1.21356,1.21389,90600001.0
2005-07-11 10:17:00,1.21397,1.21418,1.21397,1.21413,172200001.0
2005-07-11 10:18:00,1.21418,1.21425,1.21415,1.21415,153299998.0
2005-07-11 10:19:00,1.21416,1.21429,1.21416,1.21424,63599998.0
2005-07-11 10:20:00,1.21429,1.2145,1.21424,1.2145,159900003.0
2005-07-11 10:21:00,1.21444,1.21458,1.21434,1.21438,107099999.0
2005-07-11 10:22:00,1.21434,1.21457,1.21434,1.21452,89300001.0
2005-07-11 10:23:00,1.21407,1.2143,1.21378,1.2143,126799999.0
2005-07-11 10:24:00,1.21455,1.21455,1.21442,1.2145,142900000.0
2005-07-11 10:25:00,1.21451,1.21454,1.21444,1.21444,43100000.0
2005-07-11 10:26:00,1.21432,1.21436,1.21418,1.21418,98000001.0
2005-07-11 10:27:00,1.21425,1.21438,1.21423,1.21423,72900002.0
2005-07-11 10:28:00,1.21425,1.21432,1.21422,1.21432,210000000.0
2005-07-11 10:29:00,1.21433,1.21436,1.21414,1.21418,114200002.0
2005-07-11 10:30:00,1.21412,1.21418,1.21406,1.21418,91100000.0
2005-07-11 10:31:00,1.2143,1.2143,1.21422,1.21422,92000000.0
2005-07-11 10:32:00,1.21418,1.21418,1.21406,1.21412,25499999.0
2005-07-11 10:33:00,1.21398,1.21398,1.21375,1.21384,35400000.0
2005-07-11 10:34:00,1.21386,1.21393,1.21367,1.21367,178400002.0
2005-07-11 10:35:00,1.21352,1.21362,1.21352,1.2136,76200000.0
2005-07-11 10:36:00,1.21369,1.21388,1.21368,1.21388,167600000.0
2005-07-11 10:37:00,1.21387,1.214,1.21387,1.21392,45100000.0
2005-07-11 10:38:00,1.21389,1.21389,1.21344,1.21344,174400003.0
2005-07-11 10:39:00,1.21355,1.21358,1.21255,1.21255,40000000.0
2005-07-11 10:40:00,1.21213,1.21268,1.21208,1.2126,139600001.0
2005-07-11 10:41:00,1.21267,1.2128,1.21265,1.21274,149400003.0
2005-07-11 10:42:00,1.21283,1.21302,1.21283,1.21302,26400000.0
2005-07-11 10:43:00,1.21317,1.21317,1.21303,1.21305,68600000.0
2005-07-11 10:44:00,1.21294,1.21317,1.21294,1.21317,86200000.0
2005-07-11 10:45:00,1.2132,1.21336,1.2132,1.2133,205499998.0
2005-07-11 10:46:00,1.21328,1.2134,1.21323,1.21324,114799999.0
2005-07-11 10:47:00,1.2132,1.21327,1.21312,1.21327,109499999.0
2005-07-11 10:48:00,1.21325,1.21325,1.21305,1.21318,91299999.0
2005-07-11 10:49:00,1.21322,1.21333,1.21312,1.21333,132500001.0
2005-07-11 10:50:00,1.21328,1.21337,1.21312,1.21327,112399999.0
2005-07-11 10:51:00,1.21323,1.21339,1.21311,1.21339,90400001.0
2005-07-11 10:52:00,1.21343,1.21357,1.21334,1.21343,128399998.0
2005-07-11 10:53:00,1.2135,1.2135,1.21345,1.21345,53800000.0
2005-07-11 10:54:00,1.21353,1.2136,1.2135,1.21357,24800000.0
2005-07-11 10:55:00,1.21356,1.21363,1.21355,1.21355,136200002.0
2005-07-11 10:56:00,1.21353,1.21359,1.2135,1.21358,50900000.0
2005-07-11 10:57:00,1.21354,1.21361,1.21338,1.21338,145300001.0
2005-07-11 10:58:00,1.21344,1.21359,1.21343,1.2135,170100001.0
2005-07-11 10:59:00,1.21358,1.21358,1.21352,1.21358,28800000.0
2005-07-11 11:00:00,1.21353,1.21362,1.21353,1.21358,132900002.0
2005-07-11 11:01:00,1.21369,1.21401,1.21369,1.21401,39900000.0
2005-07-11 11:02:00,1.21408,1.21408,1.21392,1.21392,131900000.0
2005-07-11 11:03:00,1.21393,1.21407,1.21393,1.21407,82999998.0
2005-07-11 11:04:00,1.21403,1.21407,1.21395,1.21407,58100000.0
2005-07-11 11:05:00,1.21403,1.21403,1.21396,1.21398,47800000.0
2005-07-11 11:06:00,1.21398,1.21398,1.21388,1.21392,100100000.0
2005-07-11 11:07:00,1.2139,1.2139,1.21382,1.21382,44800002.0
2005-07-11 11:08:00,1.2139,1.21393,1.21385,1.2139,35100000.0
2005-07-11 11:09:00,1.2137,1.2137,1.21346,1.2136,164799998.0
2005-07-11 11:10:00,1.21388,1.21388,1.21379,1.21381,21900001.0
2005-07-11 11:11:00,1.21366,1.21373,1.21356,1.21373,121200001.0
2005-07-11 11:12:00,1.2137,1.21375,1.21365,1.2137,164800001.0
2005-07-11 11:13:00,1.2137,1.2137,1.21365,1.21365,101300003.0
2005-07-11 11:14:00,1.21361,1.21369,1.21354,1.21354,90300000.0
2005-07-11 11:15:00,1.2134,1.21357,1.21323,1.21339,155700001.0
2005-07-11 11:16:00,1.21364,1.2138,1.21364,1.21379,93600000.0
2005-07-11 11:17:00,1.21373,1.21373,1.2137,1.2137,14600000.0
2005-07-11 11:18:00,1.2137,1.21375,1.21369,1.21372,83699999.0
2005-07-11 11:19:00,1.21367,1.21368,1.21357,1.21357,120599999.0
2005-07-11 11:20:00,1.21362,1.21375,1.21355,1.21355,212700002.0
2005-07-11 11:21:00,1.21362,1.21372,1.21357,1.21357,175800001.0
2005-07-11 11:22:00,1.21364,1.21366,1.21364,1.21366,37399999.0
2005-07-11 11:23:00,1.21373,1.21383,1.2137,1.21383,96100000.0
2005-07-11 11:24:00,1.21382,1.21382,1.21365,1.21376,145799997.0
2005-07-11 11:25:00,1.21385,1.21385,1.21375,1.2138,155300002.0
2005-07-11 11:26:00,1.2138,1.2138,1.21377,1.21378,43800000.0
2005-07-11 11:27:00,1.21368,1.21368,1.21353,1.21353,126800002.0
2005-07-11 11:28:00,1.21358,1.21358,1.21334,1.21335,87899999.0
2005-07-11 11:29:00,1.21319,1.21326,1.21315,1.21315,148400002.0
2005-07-11 11:30:00,1.2131,1.2131,1.21289,1.21292,52300000.0
2005-07-11 11:31:00,1.21292,1.2131,1.21292,1.2131,64800001.0
2005-07-11 11:32:00,1.21311,1.21313,1.21295,1.213,124200002.0
2005-07-11 11:33:00,1.21302,1.21325,1.21302,1.21318,104100001.0
2005-07-11 11:34:00,1.21308,1.21322,1.21299,1.21302,153999998.0
2005-07-11 11:35:00,1.2131,1.21313,1.21303,1.21305,69900000.0
2005-07-11 11:36:00,1.21305,1.21315,1.21305,1.21305,107700000.0
2005-07-11 11:37:00,1.21268,1.21319,1.21261,1.21272,143800002.0
2005-07-11 11:38:00,1.21307,1.21315,1.21305,1.21315,74500001.0
2005-07-11 11:39:00,1.21312,1.21329,1.21312,1.21329,57500001.0
2005-07-11 11:40:00,1.21333,1.21339,1.21302,1.2131,86300001.0
2005-07-11 11:41:00,1.21341,1.21355,1.21326,1.21355,129800002.0
2005-07-11 11:42:00,1.21331,1.21352,1.21324,1.21352,134400001.0
2005-07-11 11:43:00,1.2136,1.21362,1.21353,1.21362,102200002.0
2005-07-11 11:44:00,1.21345,1.21367,1.21345,1.21352,124800001.0
2005-07-11 11:45:00,1.2135,1.2135,1.21336,1.21338,125500000.0
2005-07-11 11:46:00,1.21345,1.21345,1.21335,1.21345,79000001.0
2005-07-11 11:47:00,1.21336,1.21336,1.21334,1.21334,41500002.0
2005-07-11 11:48:00,1.21319,1.21319,1.21303,1.21303,97300002.0
2005-07-11 11:49:00,1.21317,1.21355,1.21317,1.21355,76600002.0
2005-07-11 11:50:00,1.21357,1.21367,1.21351,1.21367,86700002.0
2005-07-11 11:51:00,1.21374,1.21385,1.21353,1.21353,59600000.0
2005-07-11 11:52:00,1.2136,1.21367,1.21358,1.21366,194399999.0
2005-07-11 11:53:00,1.21365,1.21375,1.21365,1.21365,39900000.0
2005-07-11 11:54:00,1.21378,1.21379,1.21369,1.2137,212100002.0
2005-07-11 11:55:00,1.21378,1.2138,1.2137,1.2138,117400001.0
2005-07-11 11:56:00,1.21388,1.21388,1.21375,1.21381,51799998.0
2005-07-11 11:57:00,1.2139,1.21465,1.2139,1.21455,162299999.0
2005-07-11 11:58:00,1.21445,1.21445,1.21424,1.21438,64700001.0
2005-07-11 11:59:00,1.21448,1.21451,1.21442,1.21442,115900000.0
2005-07-11 12:00:00,1.21447,1.2145,1.2144,1.2145,73000002.0
2005-07-11 12:01:00,1.21453,1.21453,1.2144,1.2144,63200001.0
2005-07-11 12:02:00,1.21437,1.21444,1.21437,1.21442,48199999.0
2005-07-11 12:03:00,1.21445,1.21447,1.21442,1.21442,61100000.0
2005-07-11 12:04:00,1.21427,1.21437,1.21397,1.21411,200000001.0
2005-07-11 12:05:00,1.21452,1.21457,1.2145,1.21457,38300000.0
2005-07-11 12:06:00,1.21458,1.2146,1.21447,1.21447,63000000.0
2005-07-11 12:07:00,1.21451,1.21453,1.21437,1.21437,128300000.0
2005-07-11 12:08:00,1.21452,1.21452,1.21435,1.21436,152800002.0
2005-07-11 12:09:00,1.2145,1.2145,1.21445,1.2145,98700001.0
2005-07-11 12:10:00,1.21454,1.21461,1.21454,1.21461,4200000.0
2005-07-11 12:11:00,1.21455,1.21463,1.21454,1.21454,104899998.0
2005-07-11 12:12:00,1.21445,1.21457,1.2144,1.2145,137099998.0
2005-07-11 12:13:00,1.21445,1.21458,1.21445,1.2145,65600001.0
2005-07-11 12:14:00,1.21434,1.21434,1.21405,1.2143,54300000.0
2005-07-11 12:15:00,1.21432,1.21458,1.2143,1.21458,76800000.0
2005-07-11 12:16:00,1.21458,1.21461,1.21447,1.21452,91599999.0
2005-07-11 12:17:00,1.21453,1.21453,1.21438,1.21445,62600000.0
2005-07-11 12:18:00,1.21448,1.21448,1.21434,1.21434,161100000.0
2005-07-11 12:19:00,1.21442,1.21444,1.21428,1.21433,232499998.0
2005-07-11 12:20:00,1.21442,1.21451,1.21435,1.21435,54300000.0
2005-07-11 12:21:00,1.21435,1.2145,1.21435,1.21448,159800000.0
2005-07-11 12:22:00,1.21452,1.21452,1.21445,1.21452,62900000.0
2005-07-11 12:23:00,1.21458,1.21459,1.21453,1.21459,72799999.0
2005-07-11 12:24:00,1.21457,1.21457,1.21448,1.21448,44700000.0
2005-07-11 12:25:00,1.21448,1.21458,1.21448,1.21457,89600001.0
2005-07-11 12:26:00,1.21465,1.21465,1.21457,1.2146,97799997.0
2005-07-11 12:27:00,1.21456,1.21459,1.21448,1.21458,113700002.0
2005-07-11 12:28:00,1.21449,1.21458,1.21445,1.21458,103500001.0
2005-07-11 12:29:00,1.21454,1.21462,1.21454,1.21458,107300002.0
2005-07-11 12:30:00,1.21455,1.2146,1.21455,1.2146,37500000.0
2005-07-11 12:31:00,1.2145,1.21452,1.21424,1.21425,137500001.0
2005-07-11 12:32:00,1.21412,1.21432,1.21407,1.21407,76200001.0
2005-07-11 12:33:00,1.2141,1.2142,1.21403,1.21405,86400000.0
2005-07-11 12:34:00,1.21415,1.21444,1.21412,1.21412,57900000.0
2005-07-11 12:35:00,1.21411,1.21411,1.21397,1.21397,73499999.0
2005-07-11 12:36:00,1.21402,1.21415,1.21401,1.21406,106100002.0
2005-07-11 12:37:00,1.21402,1.21418,1.21402,1.21411,170700003.0
2005-07-11 12:38:00,1.2142,1.21422,1.2142,1.21422,28899999.0
2005-07-11 12:39:00,1.21373,1.21403,1.21363,1.21403,114800000.0
2005-07-11 12:40:00,1.21435,1.21435,1.21422,1.21432,111499999.0
2005-07-11 12:41:00,1.21428,1.21428,1.21404,1.21404,100400000.0
2005-07-11 12:42:00,1.21398,1.21398,1.21382,1.21383,126999999.0
2005-07-11 12:43:00,1.21375,1.2138,1.21375,1.2138,63100000.0
2005-07-11 12:44:00,1.21377,1.21379,1.21367,1.21372,122500000.0
2005-07-11 12:45:00,1.2136,1.2136,1.21335,1.2136,79300001.0
2005-07-11 12:46:00,1.21367,1.21367,1.21346,1.21346,45500001.0
2005-07-11 12:47:00,1.21344,1.21359,1.21344,1.21359,17300000.0
2005-07-11 12:48:00,1.21362,1.21362,1.21341,1.21343,110800001.0
2005-07-11 12:49:00,1.21347,1.21355,1.21317,1.2133,74299999.0
2005-07-11 12:50:00,1.21331,1.21331,1.2129,1.21311,158900000.0
2005-07-11 12:51:00,1.21312,1.21322,1.2131,1.21314,15700000.0
2005-07-11 12:52:00,1.21318,1.2134,1.21318,1.2134,20200000.0
2005-07-11 12:53:00,1.21347,1.21347,1.21328,1.21338,100800000.0
2005-07-11 12:54:00,1.21347,1.21365,1.21347,1.21357,40100000.0
2005-07-11 12:55:00,1.21355,1.2136,1.21355,1.21355,141100001.0
2005-07-11 12:56:00,1.21358,1.21362,1.21348,1.21352,124000003.0
2005-07-11 12:57:00,1.21358,1.21358,1.21349,1.21356,82200001.0
2005-07-11 12:58:00,1.21353,1.21354,1.21351,1.21354,59199998.0
2005-07-11 12:59:00,1.21348,1.21358,1.21345,1.21358,36700000.0
2005-07-11 13:00:00,1.2135,1.21355,1.21343,1.21345,117200001.0
2005-07-11 13:01:00,1.21358,1.21372,1.2135,1.21372,104100001.0
2005-07-11 13:02:00,1.21377,1.21394,1.21377,1.2139,60500000.0
2005-07-11 13:03:00,1.21395,1.21403,1.21395,1.21403,72700001.0
2005-07-11 13:04:00,1.21404,1.21422,1.21404,1.21413,86500000.0
2005-07-11 13:05:00,1.21399,1.21418,1.21399,1.21414,87400000.0
2005-07-11 13:06:00,1.2141,1.21412,1.21396,1.21412,63000000.0
2005-07-11 13:07:00,1.21388,1.21411,1.21378,1.21405,99099999.0
2005-07-11 13:08:00,1.21422,1.21428,1.21419,1.21428,112399997.0
2005-07-11 13:09:00,1.21418,1.21418,1.21388,1.21399,62399999.0
2005-07-11 13:10:00,1.214,1.21405,1.214,1.21405,20100000.0
2005-07-11 13:11:00,1.21407,1.21407,1.214,1.214,40100002.0
2005-07-11 13:12:00,1.21401,1.21408,1.21401,1.21408,25200001.0
2005-07-11 13:13:00,1.21407,1.2141,1.21407,1.2141,21500000.0
2005-07-11 13:14:00,1.21392,1.21392,1.21353,1.21379,120500002.0
2005-07-11 13:15:00,1.21405,1.21409,1.21405,1.21408,54700000.0
2005-07-11 13:16:00,1.21401,1.21405,1.21401,1.21405,8000000.0
2005-07-11 13:17:00,1.2141,1.21415,1.2141,1.2141,135800002.0
2005-07-11 13:18:00,1.21412,1.21412,1.21405,1.21405,29700001.0
2005-07-11 13:19:00,1.21412,1.21438,1.21412,1.21438,56199998.0
2005-07-11 13:20:00,1.21448,1.21455,1.21438,1.21442,129100001.0
2005-07-11 13:21:00,1.21442,1.21442,1.21435,1.2144,151900000.0
2005-07-11 13:22:00,1.21433,1.21449,1.21433,1.21447,109500001.0
2005-07-11 13:23:00,1.21442,1.21442,1.21427,1.21427,4000000.0
2005-07-11 13:24:00,1.21415,1.21428,1.21403,1.21418,114700002.0
2005-07-11 13:25:00,1.21415,1.21433,1.21415,1.21433,50200001.0
2005-07-11 13:26:00,1.21435,1.2144,1.21435,1.21435,12800000.0
2005-07-11 13:27:00,1.21438,1.21438,1.21432,1.21432,137500000.0
2005-07-11 13:28:00,1.2143,1.2143,1.21425,1.21425,43800000.0
2005-07-11 13:29:00,1.21427,1.21427,1.21407,1.21407,55800001.0
2005-07-11 13:30:00,1.2141,1.21415,1.21405,1.2141,152200001.0
2005-07-11 13:31:00,1.21404,1.21413,1.21404,1.21404,24800000.0
2005-07-11 13:32:00,1.21413,1.21416,1.21413,1.21415,54699997.0
2005-07-11 13:33:00,1.21422,1.21422,1.21401,1.21415,136000001.0
2005-07-11 13:34:00,1.21413,1.21432,1.21404,1.21432,99699999.0
2005-07-11 13:35:00,1.2143,1.21435,1.21422,1.21435,158700002.0
2005-07-11 13:36:00,1.21423,1.21428,1.21406,1.21428,71300001.0
2005-07-11 13:37:00,1.21396,1.21419,1.21396,1.21405,69200000.0
2005-07-11 13:38:00,1.2142,1.21423,1.21405,1.21423,74000000.0
2005-07-11 13:39:00,1.21419,1.21433,1.21411,1.21428,74600001.0
2005-07-11 13:40:00,1.21423,1.21426,1.21404,1.21426,75800000.0
2005-07-11 13:41:00,1.21419,1.21423,1.21388,1.21388,109900001.0
2005-07-11 13:42:00,1.21392,1.21392,1.21357,1.21357,138999999.0
2005-07-11 13:43:00,1.21378,1.21398,1.21377,1.21377,144400001.0
2005-07-11 13:44:00,1.21376,1.21384,1.21368,1.21373,75300001.0
2005-07-11 13:45:00,1.21379,1.21393,1.21378,1.21385,158200001.0
2005-07-11 13:46:00,1.21375,1.21391,1.21375,1.21382,88399999.0
2005-07-11 13:47:00,1.21369,1.21369,1.21356,1.21367,150199997.0
2005-07-11 13:48:00,1.21364,1.21376,1.21363,1.21373,122800003.0
2005-07-11 13:49:00,1.21374,1.21374,1.21359,1.21359,47000000.0
2005-07-11 13:50:00,1.2136,1.21362,1.21355,1.2136,55000001.0
2005-07-11 13:51:00,1.21365,1.21375,1.21365,1.21375,90299998.0
2005-07-11 13:52:00,1.21395,1.21405,1.21389,1.21393,74900001.0
2005-07-11 13:53:00,1.21389,1.21398,1.21389,1.21398,53499999.0
2005-07-11 13:54:00,1.21404,1.21417,1.21404,1.2141,127000003.0
2005-07-11 13:55:00,1.21414,1.21441,1.21414,1.21441,77300000.0
2005-07-11 13:56:00,1.21445,1.21457,1.21443,1.21457,69700000.0
2005-07-11 13:57:00,1.21455,1.21465,1.2144,1.2146,102700001.0
2005-07-11 13:58:00,1.2146,1.2146,1.21455,1.21455,56300001.0
2005-07-11 13:59:00,1.21455,1.21465,1.21455,1.2146,83100000.0
2005-07-11 14:00:00,1.21457,1.21462,1.21457,1.21462,8000000.0
2005-07-11 14:01:00,1.21462,1.21468,1.2146,1.21468,48699999.0
2005-07-11 14:02:00,1.21466,1.21466,1.2146,1.21461,42000000.0
2005-07-11 14:03:00,1.21455,1.21467,1.21455,1.21467,95900001.0
2005-07-11 14:04:00,1.21462,1.21472,1.2146,1.2146,69299999.0
2005-07-11 14:05:00,1.21446,1.21459,1.21446,1.21458,90500000.0
2005-07-11 14:06:00,1.2143,1.21445,1.2143,1.21445,16100000.0
2005-07-11 14:07:00,1.21453,1.21453,1.2145,1.21453,43399999.0
2005-07-11 14:08:00,1.21452,1.21461,1.21444,1.21444,105099997.0
2005-07-11 14:09:00,1.21446,1.21451,1.21446,1.21451,23900001.0
2005-07-11 14:10:00,1.21465,1.21465,1.21452,1.2146,166699999.0
2005-07-11 14:11:00,1.21457,1.21496,1.21456,1.21493,59600000.0
2005-07-11 14:12:00,1.21502,1.21505,1.21481,1.21495,91000000.0
2005-07-11 14:13:00,1.21499,1.2151,1.21489,1.21507,118700003.0
2005-07-11 14:14:00,1.21504,1.21508,1.21479,1.21485,51200001.0
2005-07-11 14:15:00,1.21481,1.21485,1.2147,1.21474,162999998.0
2005-07-11 14:16:00,1.21483,1.21487,1.21483,1.21487,64200001.0
2005-07-11 14:17:00,1.21486,1.21503,1.21486,1.21486,88100001.0
2005-07-11 14:18:00,1.21478,1.21484,1.21467,1.21469,27600000.0
2005-07-11 14:19:00,1.21462,1.2147,1.21456,1.21456,64700001.0
2005-07-11 14:20:00,1.21442,1.21442,1.21421,1.21428,90400000.0
2005-07-11 14:21:00,1.21431,1.21438,1.2142,1.2143,73000002.0
2005-07-11 14:22:00,1.21437,1.21453,1.21433,1.21442,60000000.0
2005-07-11 14:23:00,1.21431,1.21434,1.21418,1.21429,72100001.0
2005-07-11 14:24:00,1.21438,1.21439,1.21432,1.21433,73800000.0
2005-07-11 14:25:00,1.21419,1.21426,1.21419,1.21426,24700000.0
2005-07-11 14:26:00,1.21432,1.21439,1.21421,1.21423,108500000.0
2005-07-11 14:27:00,1.21411,1.21411,1.21382,1.21398,137500002.0
2005-07-11 14:28:00,1.21365,1.21379,1.21363,1.21379,46200001.0
2005-07-11 14:29:00,1.21363,1.21363,1.21348,1.2135,105600000.0
2005-07-11 14:30:00,1.21343,1.21343,1.21321,1.21337,129800004.0
2005-07-11 14:31:00,1.21333,1.21333,1.21305,1.21316,119600001.0
2005-07-11 14:32:00,1.21316,1.21318,1.21312,1.21312,72400001.0
2005-07-11 14:33:00,1.21306,1.21317,1.21305,1.21307,109199999.0
2005-07-11 14:34:00,1.21322,1.21331,1.2132,1.21331,71000001.0
2005-07-11 14:35:00,1.21328,1.21343,1.21315,1.21342,97000000.0
2005-07-11 14:36:00,1.21369,1.21385,1.21369,1.21382,41700000.0
2005-07-11 14:37:00,1.21373,1.21373,1.21358,1.21361,56500001.0
2005-07-11 14:38:00,1.21354,1.21355,1.21328,1.21355,115900000.0
2005-07-11 14:39:00,1.21357,1.21375,1.21347,1.21375,87200000.0
2005-07-11 14:40:00,1.21381,1.21394,1.21377,1.21377,201200000.0
2005-07-11 14:41:00,1.21373,1.21373,1.2136,1.21365,93700000.0
2005-07-11 14:42:00,1.21368,1.21385,1.21366,1.21377,134699999.0
2005-07-11 14:43:00,1.21377,1.21402,1.21377,1.21402,59399998.0
2005-07-11 14:44:00,1.21404,1.21406,1.2139,1.21406,133799999.0
2005-07-11 14:45:00,1.21415,1.21415,1.21397,1.21397,2500000.0
2005-07-11 14:46:00,1.21396,1.21402,1.21391,1.21394,77200001.0
2005-07-11 14:47:00,1.21393,1.21397,1.21393,1.21397,23300001.0
2005-07-11 14:48:00,1.21406,1.21417,1.21406,1.21407,66799998.0
2005-07-11 14:49:00,1.21414,1.21419,1.2141,1.2141,82100000.0
2005-07-11 14:50:00,1.21415,1.21415,1.21402,1.2141,117000003.0
2005-07-11 14:51:00,1.21403,1.21433,1.21403,1.21433,91700001.0
2005-07-11 14:52:00,1.21443,1.21488,1.21443,1.21486,123400000.0
2005-07-11 14:53:00,1.2149,1.2149,1.21441,1.21456,114300003.0
2005-07-11 14:54:00,1.21447,1.21458,1.21446,1.21446,114900000.0
2005-07-11 14:55:00,1.21434,1.21435,1.21408,1.21412,136300000.0
2005-07-11 14:56:00,1.21404,1.21414,1.21404,1.21406,50400000.0
2005-07-11 14:57:00,1.21405,1.21414,1.21394,1.21398,183599999.0
2005-07-11 14:58:00,1.21397,1.21397,1.2136,1.2136,72400000.0
2005-07-11 14:59:00,1.2137,1.21373,1.21366,1.2137,71900000.0
2005-07-11 15:00:00,1.21373,1.2138,1.21373,1.21375,75100002.0
2005-07-11 15:01:00,1.21369,1.21384,1.2136,1.21375,125500000.0
2005-07-11 15:02:00,1.21376,1.21383,1.21371,1.21383,45600000.0
2005-07-11 15:03:00,1.21381,1.21386,1.21371,1.21381,103900003.0
2005-07-11 15:04:00,1.2138,1.21385,1.21366,1.21385,110300002.0
2005-07-11 15:05:00,1.21387,1.21388,1.21387,1.21388,8800000.0
2005-07-11 15:06:00,1.21398,1.21398,1.21385,1.2139,131899999.0
2005-07-11 15:07:00,1.21386,1.21393,1.21373,1.21387,86200000.0
2005-07-11 15:08:00,1.21387,1.21402,1.21387,1.21387,101600000.0
2005-07-11 15:09:00,1.21393,1.21397,1.21357,1.21357,90199999.0
2005-07-11 15:10:00,1.21388,1.21388,1.21365,1.21379,89800001.0
2005-07-11 15:11:00,1.21376,1.21395,1.21376,1.21395,120200000.0
2005-07-11 15:12:00,1.2137,1.2137,1.21302,1.21315,79300000.0
2005-07-11 15:13:00,1.21316,1.21336,1.21316,1.21336,109499999.0
2005-07-11 15:14:00,1.21336,1.21336,1.21326,1.21326,22900000.0
2005-07-11 15:15:00,1.21338,1.21356,1.21316,1.21316,84999999.0
2005-07-11 15:16:00,1.21315,1.21351,1.21315,1.21351,41699999.0
2005-07-11 15:17:00,1.21345,1.21394,1.21341,1.21355,109700000.0
2005-07-11 15:18:00,1.21352,1.21352,1.21316,1.2132,153300001.0
2005-07-11 15:19:00,1.2132,1.2135,1.2132,1.21348,20800000.0
2005-07-11 15:20:00,1.2135,1.2135,1.21297,1.21297,107699998.0
2005-07-11 15:21:00,1.21274,1.21283,1.2124,1.2124,91100000.0
2005-07-11 15:22:00,1.21235,1.21244,1.21227,1.21228,156300002.0
2005-07-11 15:23:00,1.21211,1.21215,1.21198,1.21215,134599999.0
2005-07-11 15:24:00,1.21207,1.21235,1.21207,1.21225,77699999.0
2005-07-11 15:25:00,1.21209,1.21209,1.21191,1.21192,70599998.0
2005-07-11 15:26:00,1.21199,1.21208,1.21189,1.21189,56099999.0
2005-07-11 15:27:00,1.21182,1.21188,1.21175,1.21188,97699998.0
2005-07-11 15:28:00,1.21175,1.21195,1.21175,1.21195,127900000.0
2005-07-11 15:29:00,1.21212,1.21225,1.21206,1.21223,165599999.0
2005-07-11 15:30:00,1.21214,1.21223,1.21194,1.21194,97100000.0
2005-07-11 15:31:00,1.21189,1.21203,1.21183,1.21198,190199999.0
2005-07-11 15:32:00,1.21198,1.21199,1.21185,1.21185,149700000.0
2005-07-11 15:33:00,1.21189,1.21202,1.21189,1.212,100099998.0
2005-07-11 15:34:00,1.21213,1.21226,1.21211,1.21226,60000000.0
2005-07-11 15:35:00,1.21242,1.2126,1.21236,1.2126,60700000.0
2005-07-11 15:36:00,1.21263,1.21267,1.21251,1.21259,124499999.0
2005-07-11 15:37:00,1.21265,1.21274,1.21264,1.21267,46900000.0
2005-07-11 15:38:00,1.21281,1.21298,1.21281,1.21282,77500000.0
2005-07-11 15:39:00,1.2127,1.21279,1.21262,1.21264,132900000.0
2005-07-11 15:40:00,1.21282,1.21288,1.21273,1.21275,52099998.0
2005-07-11 15:41:00,1.21256,1.21263,1.21249,1.21258,76500001.0
2005-07-11 15:42:00,1.21255,1.21257,1.21248,1.21248,40600001.0
2005-07-11 15:43:00,1.21253,1.21265,1.21253,1.21265,60699999.0
2005-07-11 15:44:00,1.21267,1.21273,1.21267,1.21273,49400002.0
2005-07-11 15:45:00,1.21282,1.21282,1.21267,1.21267,67899999.0
2005-07-11 15:46:00,1.21263,1.21273,1.21263,1.2127,166199996.0
2005-07-11 15:47:00,1.21273,1.21281,1.21267,1.21277,92600000.0
2005-07-11 15:48:00,1.21265,1.21276,1.21251,1.21257,96600000.0
2005-07-11 15:49:00,1.21265,1.21277,1.2125,1.21267,104800001.0
2005-07-11 15:50:00,1.21278,1.21278,1.21272,1.21272,65300001.0
2005-07-11 15:51:00,1.21295,1.21315,1.21295,1.21315,11200000.0
2005-07-11 15:52:00,1.21354,1.2137,1.21332,1.21342,199300000.0
2005-07-11 15:53:00,1.21338,1.21338,1.21329,1.21333,47100001.0
2005-07-11 15:54:00,1.21339,1.2134,1.21333,1.2134,81400000.0
2005-07-11 15:55:00,1.21341,1.21346,1.2133,1.21346,114000000.0
2005-07-11 15:56:00,1.21352,1.21355,1.21352,1.21352,69399999.0
2005-07-11 15:57:00,1.21353,1.21364,1.21353,1.21362,58099999.0
2005-07-11 15:58:00,1.21367,1.2139,1.21367,1.21372,102090000.0
2005-07-11 15:59:00,1.21373,1.21384,1.21362,1.21362,108100001.0
2005-07-11 16:00:00,1.21362,1.21367,1.21334,1.21355,89000000.0
2005-07-11 16:01:00,1.21353,1.21366,1.21341,1.21366,45000000.0
2005-07-11 16:02:00,1.21377,1.21383,1.21377,1.21383,11100000.0
2005-07-11 16:03:00,1.21368,1.21368,1.21365,1.21365,34400001.0
2005-07-11 16:04:00,1.21359,1.21372,1.21356,1.21357,60799999.0
2005-07-11 16:05:00,1.21367,1.21367,1.21363,1.21363,44099999.0
2005-07-11 16:06:00,1.21368,1.21368,1.21344,1.21344,112000003.0
2005-07-11 16:07:00,1.21343,1.21344,1.2133,1.21342,109300003.0
2005-07-11 16:08:00,1.21348,1.2138,1.21348,1.21374,114500000.0
2005-07-11 16:09:00,1.21373,1.21374,1.21362,1.21367,91099998.0
2005-07-11 16:10:00,1.21364,1.21364,1.2133,1.21339,81200001.0
2005-07-11 16:11:00,1.2134,1.21343,1.21324,1.21343,90199999.0
2005-07-11 16:12:00,1.21339,1.21353,1.21339,1.21352,69700000.0
2005-07-11 16:13:00,1.2136,1.21372,1.2136,1.21364,86300001.0
2005-07-11 16:14:00,1.21355,1.21365,1.21352,1.21352,37700000.0
2005-07-11 16:15:00,1.2136,1.21375,1.2136,1.21375,47200000.0
2005-07-11 16:16:00,1.21381,1.21399,1.21373,1.21392,70100000.0
2005-07-11 16:17:00,1.21394,1.21404,1.21394,1.21399,89900003.0
2005-07-11 16:18:00,1.21397,1.2143,1.21397,1.2143,84700000.0
2005-07-11 16:19:00,1.21442,1.21448,1.21442,1.21448,17500000.0
2005-07-11 16:20:00,1.21441,1.21451,1.21438,1.21451,79899999.0
2005-07-11 16:21:00,1.21445,1.21445,1.21425,1.21425,94200001.0
2005-07-11 16:22:00,1.21418,1.21436,1.21411,1.21436,72300000.0
2005-07-11 16:23:00,1.21436,1.21436,1.214,1.21414,136500001.0
2005-07-11 16:24:00,1.21421,1.21421,1.21372,1.21372,79800002.0
2005-07-11 16:25:00,1.21374,1.2138,1.21368,1.21376,130799999.0
2005-07-11 16:26:00,1.21374,1.21382,1.21363,1.21363,190399998.0
2005-07-11 16:27:00,1.21361,1.21372,1.21358,1.21372,61800000.0
2005-07-11 16:28:00,1.21366,1.21366,1.21364,1.21364,54900000.0
2005-07-11 16:29:00,1.21356,1.21356,1.21342,1.21342,20100000.0
2005-07-11 16:30:00,1.2134,1.2134,1.2134,1.2134,14500000.0
2005-07-11 16:31:00,1.21333,1.21351,1.21331,1.21348,135899998.0
2005-07-11 16:32:00,1.21345,1.21346,1.21329,1.2133,169399999.0
2005-07-11 16:33:00,1.21337,1.21367,1.21337,1.21363,50600000.0
2005-07-11 16:34:00,1.21368,1.21397,1.21368,1.21372,105799999.0
2005-07-11 16:35:00,1.21385,1.21398,1.21385,1.21387,91700001.0
2005-07-11 16:36:00,1.21385,1.21386,1.21367,1.21377,69800000.0
2005-07-11 16:37:00,1.21394,1.21398,1.2138,1.2138,93699999.0
2005-07-11 16:38:00,1.21375,1.21382,1.21363,1.21363,131300003.0
2005-07-11 16:39:00,1.21367,1.21372,1.21359,1.21368,48200000.0
2005-07-11 16:40:00,1.21358,1.21363,1.21358,1.21363,6400000.0
2005-07-11 16:41:00,1.21358,1.21371,1.21358,1.21367,113300000.0
2005-07-11 16:42:00,1.2139,1.2139,1.21386,1.21386,16000000.0
2005-07-11 16:43:00,1.21391,1.21402,1.21385,1.21399,51100000.0
2005-07-11 16:44:00,1.21401,1.21403,1.2139,1.21394,59700001.0
2005-07-11 16:45:00,1.21399,1.21403,1.21393,1.21403,126300001.0
2005-07-11 16:46:00,1.21425,1.21481,1.21425,1.21453,69800001.0
2005-07-11 16:47:00,1.21429,1.21462,1.21405,1.21462,72900000.0
2005-07-11 16:48:00,1.21497,1.2153,1.21497,1.2153,74000000.0
2005-07-11 16:49:00,1.21514,1.21526,1.215,1.21501,108399999.0
2005-07-11 16:50:00,1.21495,1.21501,1.21445,1.21491,108200000.0
2005-07-11 16:51:00,1.21492,1.21492,1.2147,1.2147,58200002.0
2005-07-11 16:52:00,1.2147,1.2147,1.21454,1.21469,104999999.0
2005-07-11 16:53:00,1.21459,1.21467,1.21455,1.21462,112200001.0
2005-07-11 16:54:00,1.21459,1.21481,1.21459,1.21474,81600001.0
2005-07-11 16:55:00,1.2148,1.21484,1.21467,1.21483,64299999.0
2005-07-11 16:56:00,1.21489,1.21503,1.2148,1.21499,105399999.0
2005-07-11 16:57:00,1.21507,1.21527,1.21507,1.21512,107500000.0
2005-07-11 16:58:00,1.215,1.21521,1.215,1.21505,67800000.0
2005-07-11 16:59:00,1.21509,1.21541,1.21509,1.21541,56500000.0
2005-07-11 17:00:00,1.21537,1.21537,1.21497,1.215,105100000.0
2005-07-11 17:01:00,1.21497,1.21506,1.21491,1.21491,96800001.0
2005-07-11 17:02:00,1.2147,1.2147,1.21451,1.21451,97700001.0
2005-07-11 17:03:00,1.21468,1.21493,1.21468,1.21485,124100001.0
2005-07-11 17:04:00,1.21482,1.21482,1.21446,1.21462,220700002.0
2005-07-11 17:05:00,1.21462,1.21476,1.21453,1.2147,149599999.0
2005-07-11 17:06:00,1.21487,1.21503,1.21474,1.21482,99000000.0
2005-07-11 17:07:00,1.21483,1.21493,1.21481,1.2149,98000001.0
2005-07-11 17:08:00,1.21481,1.21486,1.21479,1.21486,130800001.0
2005-07-11 17:09:00,1.2149,1.2149,1.21473,1.21484,81000002.0
2005-07-11 17:10:00,1.21482,1.21483,1.21469,1.21483,57200000.0
2005-07-11 17:11:00,1.21471,1.21471,1.21469,1.21469,5900000.0
2005-07-11 17:12:00,1.2146,1.21477,1.2146,1.21477,71000001.0
2005-07-11 17:13:00,1.21472,1.21473,1.21444,1.21444,90700002.0
2005-07-11 17:14:00,1.21415,1.21435,1.21378,1.214,174499998.0
2005-07-11 17:15:00,1.21398,1.21432,1.21397,1.21397,206700000.0
2005-07-11 17:16:00,1.21385,1.21385,1.21345,1.21357,72999999.0
2005-07-11 17:17:00,1.21354,1.21354,1.21343,1.21351,133799999.0
2005-07-11 17:18:00,1.21357,1.21357,1.21346,1.21353,63500000.0
2005-07-11 17:19:00,1.21364,1.21379,1.21364,1.21367,40700001.0
2005-07-11 17:20:00,1.21353,1.21373,1.21337,1.21345,170700003.0
2005-07-11 17:21:00,1.2134,1.21343,1.21329,1.21341,132699998.0
2005-07-11 17:22:00,1.21335,1.21335,1.2132,1.2132,46200000.0
2005-07-11 17:23:00,1.21333,1.21333,1.21324,1.2133,40100000.0
2005-07-11 17:24:00,1.21333,1.21344,1.21333,1.21344,54700001.0
2005-07-11 17:25:00,1.21362,1.21362,1.2134,1.21348,128500000.0
2005-07-11 17:26:00,1.21353,1.21366,1.21352,1.21357,162600003.0
2005-07-11 17:27:00,1.21362,1.21364,1.21342,1.21348,143100000.0
2005-07-11 17:28:00,1.2134,1.21351,1.21335,1.21339,61800000.0
2005-07-11 17:29:00,1.21337,1.21354,1.21337,1.21352,95099999.0
2005-07-11 17:30:00,1.21353,1.21353,1.2134,1.21341,57699999.0
2005-07-11 17:31:00,1.21338,1.21348,1.21335,1.21345,69700000.0
2005-07-11 17:32:00,1.21344,1.21344,1.21332,1.21332,36499999.0
2005-07-11 17:33:00,1.21332,1.21335,1.21327,1.21328,43400000.0
2005-07-11 17:34:00,1.21304,1.21304,1.21296,1.21296,18300000.0
2005-07-11 17:35:00,1.21275,1.21295,1.21267,1.21286,92200001.0
2005-07-11 17:36:00,1.21298,1.21298,1.21292,1.21292,4000000.0
2005-07-11 17:37:00,1.21299,1.21303,1.21297,1.21301,152800004.0
2005-07-11 17:38:00,1.21302,1.21302,1.21278,1.21278,90900000.0
2005-07-11 17:39:00,1.21284,1.213,1.21284,1.21298,73300000.0
2005-07-11 17:40:00,1.21296,1.2131,1.21291,1.2131,87100003.0
2005-07-11 17:41:00,1.21298,1.21304,1.21291,1.213,148900002.0
2005-07-11 17:42:00,1.21302,1.21309,1.21302,1.21309,4800000.0
2005-07-11 17:43:00,1.21302,1.21313,1.21298,1.21298,122000001.0
2005-07-11 17:44:00,1.21287,1.21287,1.21241,1.21254,21300000.0
2005-07-11 17:45:00,1.21231,1.21231,1.21212,1.21216,35200000.0
2005-07-11 17:46:00,1.21208,1.21214,1.21208,1.21212,43800000.0
2005-07-11 17:47:00,1.2121,1.21213,1.212,1.21207,119200001.0
2005-07-11 17:48:00,1.21191,1.21191,1.21179,1.21179,20000001.0
2005-07-11 17:49:00,1.21155,1.21173,1.21155,1.2117,70699999.0
2005-07-11 17:50:00,1.21157,1.21157,1.21127,1.21127,52599999.0
2005-07-11 17:51:00,1.21125,1.21137,1.21123,1.21137,76500000.0
2005-07-11 17:52:00,1.21135,1.21158,1.21135,1.21152,106900000.0
2005-07-11 17:53:00,1.21142,1.21148,1.21142,1.21144,126599998.0
2005-07-11 17:54:00,1.21147,1.21151,1.21132,1.21139,43899999.0
2005-07-11 17:55:00,1.2113,1.21138,1.21126,1.21138,146899997.0
2005-07-11 17:56:00,1.21135,1.21139,1.21126,1.21133,76700001.0
2005-07-11 17:57:00,1.21142,1.21142,1.21129,1.21138,130500000.0
2005-07-11 17:58:00,1.21141,1.21145,1.21129,1.21132,144000003.0
2005-07-11 17:59:00,1.21125,1.2113,1.21121,1.21121,107800000.0
2005-07-11 18:00:00,1.21115,1.21115,1.2111,1.2111,33399999.0
2005-07-11 18:01:00,1.21093,1.21118,1.21093,1.21096,515800005.0
2005-07-11 18:02:00,1.21098,1.21098,1.21044,1.21044,824590001.0
2005-07-11 18:03:00,1.21041,1.21093,1.21041,1.21092,723200002.0
2005-07-11 18:04:00,1.21092,1.21108,1.21092,1.21095,808900003.0
2005-07-11 18:05:00,1.21112,1.21128,1.21106,1.21113,969199998.0
2005-07-11 18:06:00,1.21123,1.21145,1.21123,1.21145,681600000.0
2005-07-11 18:07:00,1.21147,1.2115,1.21134,1.21134,1085199999.0
2005-07-11 18:08:00,1.21131,1.21148,1.21129,1.21138,974099998.0
2005-07-11 18:09:00,1.21137,1.21156,1.21137,1.21149,595100002.0
2005-07-11 18:10:00,1.21157,1.21157,1.21138,1.21138,713699997.0
2005-07-11 18:11:00,1.21147,1.21159,1.21141,1.21151,836500003.0
2005-07-11 18:12:00,1.21147,1.2115,1.21129,1.21129,32300000.0
2005-07-11 18:13:00,1.2113,1.21143,1.21126,1.21143,296099998.0
2005-07-11 18:14:00,1.21148,1.21158,1.21141,1.21158,400499999.0
2005-07-11 18:15:00,1.21152,1.21162,1.21143,1.21145,633500007.0
2005-07-11 18:16:00,1.21159,1.2116,1.21147,1.21159,505100003.0
2005-07-11 18:17:00,1.2116,1.21179,1.21149,1.21179,1039300004.0
2005-07-11 18:18:00,1.21179,1.21182,1.21165,1.21168,436200000.0
2005-07-11 18:19:00,1.21177,1.21184,1.21173,1.2118,234400000.0
2005-07-11 18:20:00,1.2117,1.2117,1.21133,1.21137,695399996.0
2005-07-11 18:21:00,1.21139,1.21139,1.21125,1.21125,208300002.0
2005-07-11 18:22:00,1.21133,1.2115,1.21133,1.21142,290399998.0
2005-07-11 18:23:00,1.21145,1.21148,1.21138,1.2114,405799995.0
2005-07-11 18:24:00,1.21141,1.21151,1.21138,1.21148,724199996.0
2005-07-11 18:25:00,1.21142,1.21149,1.21132,1.21149,414299999.0
2005-07-11 18:26:00,1.21144,1.21155,1.21138,1.21145,801299996.0
2005-07-11 18:27:00,1.21149,1.21149,1.21137,1.21138,776800006.0
2005-07-11 18:28:00,1.21137,1.21145,1.21135,1.2114,437400004.0
2005-07-11 18:29:00,1.2114,1.2114,1.21135,1.2114,342400002.0
2005-07-11 18:30:00,1.21143,1.21164,1.21143,1.21164,950300010.0
2005-07-11 18:31:00,1.2118,1.21186,1.21172,1.21172,490299994.0
2005-07-11 18:32:00,1.21171,1.21196,1.21171,1.21195,399600003.0
2005-07-11 18:33:00,1.21204,1.21222,1.21201,1.21222,557499998.0
2005-07-11 18:34:00,1.21235,1.21261,1.21225,1.21261,356500002.0
2005-07-11 18:35:00,1.21268,1.21289,1.21253,1.21287,407500000.0
2005-07-11 18:36:00,1.213,1.21315,1.21292,1.21311,319200000.0
2005-07-11 18:37:00,1.21318,1.21325,1.21316,1.21321,98600000.0
2005-07-11 18:38:00,1.21323,1.21323,1.21294,1.21317,207199997.0
2005-07-11 18:39:00,1.21315,1.21315,1.21297,1.21315,233800000.0
2005-07-11 18:40:00,1.2132,1.21333,1.21311,1.21311,745700005.0
2005-07-11 18:41:00,1.21315,1.2134,1.21314,1.21333,363500000.0
2005-07-11 18:42:00,1.21335,1.21345,1.21333,1.21345,550900003.0
2005-07-11 18:43:00,1.21348,1.21356,1.21345,1.21345,427700000.0
2005-07-11 18:44:00,1.21354,1.21395,1.21353,1.21387,251200002.0
2005-07-11 18:45:00,1.2139,1.2139,1.21366,1.21368,422700005.0
2005-07-11 18:46:00,1.21363,1.21376,1.21363,1.21376,212600001.0
2005-07-11 18:47:00,1.2138,1.2138,1.2138,1.2138,800000.0
2005-07-11 18:48:00,1.21388,1.21417,1.21388,1.21406,179199999.0
2005-07-11 18:49:00,1.21412,1.21421,1.21405,1.21405,74499999.0
2005-07-11 18:50:00,1.21407,1.2145,1.21407,1.21448,93600001.0
2005-07-11 18:51:00,1.2144,1.21441,1.21433,1.21433,163699999.0
2005-07-11 18:52:00,1.21426,1.21428,1.21414,1.21428,115899998.0
2005-07-11 18:53:00,1.21421,1.21427,1.21407,1.21407,504099994.0
2005-07-11 18:54:00,1.21404,1.2141,1.21394,1.2141,186899997.0
2005-07-11 18:55:00,1.21417,1.21434,1.21417,1.21434,415600002.0
2005-07-11 18:56:00,1.21429,1.21429,1.21408,1.21408,207400004.0
2005-07-11 18:57:00,1.21413,1.21427,1.21413,1.21415,295000007.0
2005-07-11 18:58:00,1.21421,1.21433,1.21421,1.21428,189199999.0
2005-07-11 18:59:00,1.2143,1.21435,1.21422,1.21425,564900004.0
2005-07-11 19:00:00,1.21415,1.21428,1.21414,1.21421,321800000.0
2005-07-11 19:01:00,1.21405,1.21407,1.21387,1.21407,105400001.0
2005-07-11 19:02:00,1.2141,1.21417,1.21404,1.2141,176900002.0
2005-07-11 19:03:00,1.21401,1.21419,1.21401,1.21414,471100001.0
2005-07-11 19:04:00,1.21422,1.21436,1.21418,1.21424,144699998.0
2005-07-11 19:05:00,1.21425,1.2143,1.21411,1.21423,260200001.0
2005-07-11 19:06:00,1.21432,1.21442,1.21428,1.2143,346600002.0
2005-07-11 19:07:00,1.2143,1.21435,1.2143,1.21435,162100002.0
2005-07-11 19:08:00,1.21433,1.21435,1.21425,1.21433,559799996.0
2005-07-11 19:09:00,1.21432,1.21435,1.21422,1.21425,678099990.0
2005-07-11 19:10:00,1.21445,1.21445,1.21434,1.21435,117199999.0
2005-07-11 19:11:00,1.21435,1.2144,1.2143,1.2144,353700003.0
2005-07-11 19:12:00,1.21437,1.21442,1.21432,1.21435,216799999.0
2005-07-11 19:13:00,1.21426,1.21436,1.21425,1.21425,189000003.0
2005-07-11 19:14:00,1.21413,1.21439,1.214,1.21415,316100004.0
2005-07-11 19:15:00,1.21431,1.21438,1.21429,1.21438,610800000.0
2005-07-11 19:16:00,1.21451,1.21454,1.21443,1.21443,327900002.0
2005-07-11 19:17:00,1.21438,1.21438,1.21419,1.21433,266099999.0
2005-07-11 19:18:00,1.21429,1.21429,1.21414,1.21418,583500001.0
2005-07-11 19:19:00,1.21411,1.21421,1.21411,1.21413,230400002.0
2005-07-11 19:20:00,1.21413,1.21417,1.21411,1.21415,177099999.0
2005-07-11 19:21:00,1.21422,1.21429,1.21422,1.21428,170600000.0
2005-07-11 19:22:00,1.21433,1.21439,1.21431,1.21431,149700000.0
2005-07-11 19:23:00,1.21427,1.2144,1.21427,1.21431,132300003.0
2005-07-11 19:24:00,1.21426,1.21427,1.21418,1.21427,62000000.0
2005-07-11 19:25:00,1.2143,1.2143,1.2143,1.2143,160000000.0
2005-07-11 19:26:00,1.21426,1.21426,1.21419,1.21419,7200000.0
2005-07-11 19:27:00,1.2142,1.21422,1.21412,1.21415,391500001.0
2005-07-11 19:28:00,1.2142,1.21432,1.21418,1.21421,198400001.0
2005-07-11 19:29:00,1.21423,1.21427,1.21421,1.21427,82300000.0
2005-07-11 19:30:00,1.21417,1.21419,1.21411,1.21413,134600000.0
2005-07-11 19:31:00,1.2141,1.2141,1.21401,1.21401,95099998.0
2005-07-11 19:32:00,1.21396,1.21396,1.21376,1.21387,67100000.0
2005-07-11 19:33:00,1.21394,1.21398,1.21382,1.21386,378000000.0
2005-07-11 19:34:00,1.21386,1.21402,1.21386,1.21393,121199998.0
2005-07-11 19:35:00,1.2139,1.2139,1.2139,1.2139,35900000.0
2005-07-11 19:36:00,1.21386,1.2139,1.21372,1.21372,118700001.0
2005-07-11 19:37:00,1.21385,1.21385,1.21372,1.2138,412000003.0
2005-07-11 19:38:00,1.21378,1.21385,1.21373,1.21375,179200001.0
2005-07-11 19:39:00,1.21375,1.21391,1.21373,1.21391,475499994.0
2005-07-11 19:40:00,1.21395,1.21395,1.2139,1.21395,303500006.0
2005-07-11 19:41:00,1.21387,1.21387,1.21374,1.21374,264799998.0
2005-07-11 19:42:00,1.21373,1.2139,1.21373,1.2139,175500000.0
2005-07-11 19:43:00,1.21401,1.21408,1.21399,1.21408,154900000.0
2005-07-11 19:44:00,1.21408,1.21408,1.21404,1.21405,39300000.0
2005-07-11 19:45:00,1.21402,1.2142,1.21402,1.21415,99100000.0
2005-07-11 19:46:00,1.2142,1.2142,1.21418,1.2142,58799999.0
2005-07-11 19:47:00,1.2142,1.2142,1.2142,1.2142,45500001.0
2005-07-11 19:48:00,1.2142,1.2142,1.2142,1.2142,82000002.0
2005-07-11 19:49:00,1.21418,1.21423,1.21411,1.21411,165999999.0
2005-07-11 19:50:00,1.21415,1.21418,1.21413,1.21413,77499997.0
2005-07-11 19:51:00,1.21402,1.2142,1.214,1.2141,77799999.0
2005-07-11 19:52:00,1.2141,1.2141,1.21405,1.21405,72400000.0
2005-07-11 19:53:00,1.21408,1.21411,1.21402,1.21408,139800002.0
2005-07-11 19:54:00,1.21412,1.21415,1.21403,1.21403,75700001.0
2005-07-11 19:55:00,1.21415,1.21424,1.21402,1.21402,73999998.0
2005-07-11 19:56:00,1.2142,1.21421,1.21408,1.21408,196000001.0
2005-07-11 19:57:00,1.21404,1.21408,1.21401,1.21402,221989998.0
2005-07-11 19:58:00,1.214,1.21404,1.21386,1.21386,60700001.0
2005-07-11 19:59:00,1.21382,1.21401,1.21382,1.214,187100005.0
2005-07-11 20:00:00,1.21405,1.21407,1.21399,1.21407,90099999.0
2005-07-11 20:01:00,1.21407,1.2142,1.21407,1.21413,113900000.0
2005-07-11 20:02:00,1.21414,1.21423,1.2141,1.21413,89200001.0
2005-07-11 20:03:00,1.21413,1.21418,1.21402,1.21407,541600002.0
2005-07-11 20:04:00,1.21417,1.2142,1.21416,1.21418,181499999.0
2005-07-11 20:05:00,1.21416,1.21422,1.21407,1.21413,143899999.0
2005-07-11 20:06:00,1.21417,1.21417,1.21406,1.2141,135599999.0
2005-07-11 20:07:00,1.2141,1.21415,1.21405,1.2141,230099997.0
2005-07-11 20:08:00,1.21411,1.21422,1.2141,1.21422,402399997.0
2005-07-11 20:09:00,1.2142,1.21427,1.2142,1.21423,290400001.0
2005-07-11 20:10:00,1.2142,1.21422,1.21415,1.2142,87100000.0
2005-07-11 20:11:00,1.2142,1.2142,1.2142,1.2142,220799999.0
2005-07-11 20:12:00,1.21418,1.21425,1.21412,1.21418,491500004.0
2005-07-11 20:13:00,1.2142,1.2142,1.21411,1.21418,164200002.0
2005-07-11 20:14:00,1.21425,1.21475,1.21425,1.21475,133400000.0
2005-07-11 20:15:00,1.21482,1.21484,1.21466,1.21471,617900003.0
2005-07-11 20:16:00,1.21456,1.21474,1.21421,1.21464,540700001.0
2005-07-11 20:17:00,1.21472,1.21496,1.2147,1.21485,335900006.0
2005-07-11 20:18:00,1.21493,1.21534,1.21493,1.21522,150599998.0
2005-07-11 20:19:00,1.21514,1.21523,1.21507,1.21523,138300002.0
2005-07-11 20:20:00,1.21524,1.21538,1.21524,1.2153,262800002.0
2005-07-11 20:21:00,1.21527,1.21527,1.2151,1.2151,377500002.0
2005-07-11 20:22:00,1.21522,1.21523,1.21509,1.21517,501100001.0
2005-07-11 20:23:00,1.21514,1.2154,1.21512,1.21518,535300007.0
2005-07-11 20:24:00,1.21518,1.21518,1.2151,1.21513,168900000.0
2005-07-11 20:25:00,1.21518,1.21523,1.21501,1.21523,185700000.0
2005-07-11 20:26:00,1.21521,1.21521,1.21505,1.21505,191300002.0
2005-07-11 20:27:00,1.21523,1.21538,1.21515,1.21532,241800002.0
2005-07-11 20:28:00,1.21532,1.2154,1.21517,1.21525,640490006.0
2005-07-11 20:29:00,1.21517,1.2153,1.21516,1.21517,516500007.0
2005-07-11 20:30:00,1.21516,1.21535,1.21516,1.21535,145400002.0
2005-07-11 20:31:00,1.21542,1.21542,1.21524,1.21525,484900004.0
2005-07-11 20:32:00,1.21522,1.2153,1.21522,1.2153,410999996.0
2005-07-11 20:33:00,1.21527,1.21538,1.21527,1.21534,227600001.0
2005-07-11 20:34:00,1.21534,1.21543,1.21533,1.21533,185300004.0
2005-07-11 20:35:00,1.21535,1.21535,1.21528,1.2153,184800002.0
2005-07-11 20:36:00,1.2153,1.21532,1.2152,1.2153,440199999.0
2005-07-11 20:37:00,1.2153,1.2153,1.21523,1.21525,284300001.0
2005-07-11 20:38:00,1.21526,1.21534,1.21523,1.21524,374700001.0
2005-07-11 20:39:00,1.2152,1.21532,1.21516,1.21532,466899998.0
2005-07-11 20:40:00,1.21525,1.21528,1.21513,1.21515,465900007.0
2005-07-11 20:41:00,1.2152,1.2152,1.21512,1.2152,467300006.0
2005-07-11 20:42:00,1.2152,1.2152,1.21515,1.21517,405700005.0
2005-07-11 20:43:00,1.21517,1.21526,1.21517,1.21526,317199999.0
2005-07-11 20:44:00,1.21533,1.21533,1.21515,1.21524,64700001.0
2005-07-11 20:45:00,1.21524,1.21529,1.21519,1.21523,181499999.0
2005-07-11 20:46:00,1.2152,1.21522,1.2151,1.21522,254499997.0
2005-07-11 20:47:00,1.21523,1.21523,1.21512,1.21514,277700001.0
2005-07-11 20:48:00,1.21513,1.21513,1.21503,1.21507,46600000.0
2005-07-11 20:49:00,1.21503,1.21504,1.2149,1.21496,374499998.0
2005-07-11 20:50:00,1.21488,1.21495,1.21476,1.21495,211300000.0
2005-07-11 20:51:00,1.21501,1.21501,1.21471,1.21482,137700002.0
2005-07-11 20:52:00,1.21486,1.21493,1.21486,1.21493,56799999.0
2005-07-11 20:53:00,1.2149,1.21495,1.21485,1.21485,177500001.0
2005-07-11 20:54:00,1.21488,1.21491,1.21472,1.21476,471000001.0
2005-07-11 20:55:00,1.21485,1.2149,1.21482,1.21489,224600002.0
2005-07-11 20:56:00,1.21487,1.21487,1.21475,1.21476,540599998.0
2005-07-11 20:57:00,1.21467,1.21469,1.21456,1.21456,336199998.0
2005-07-11 20:58:00,1.21465,1.21499,1.21465,1.21491,263200001.0
2005-07-11 20:59:00,1.21487,1.21491,1.21473,1.21485,336800006.0
2005-07-11 21:00:00,1.21483,1.21486,1.21463,1.21464,776690000.0
2005-07-11 21:01:00,1.21472,1.21483,1.2146,1.21479,620899999.0
2005-07-11 21:02:00,1.21475,1.2148,1.21475,1.21475,221199998.0
2005-07-11 21:03:00,1.21481,1.21481,1.21455,1.21457,622199998.0
2005-07-11 21:04:00,1.21448,1.21461,1.21444,1.21455,618199997.0
2005-07-11 21:05:00,1.21458,1.21465,1.21448,1.21458,650299997.0
2005-07-11 21:06:00,1.21464,1.21464,1.21448,1.21454,115200002.0
2005-07-11 21:07:00,1.2146,1.21465,1.2145,1.21453,699200000.0
2005-07-11 21:08:00,1.21451,1.2146,1.21451,1.2146,133400002.0
2005-07-11 21:09:00,1.21447,1.21457,1.21447,1.21455,59000000.0
2005-07-11 21:10:00,1.21458,1.21467,1.21453,1.2146,366599996.0
2005-07-11 21:11:00,1.2146,1.21462,1.21455,1.21455,409300001.0
2005-07-11 21:12:00,1.21456,1.21463,1.21434,1.21439,358700000.0
2005-07-11 21:13:00,1.21457,1.2146,1.21452,1.21452,419200004.0
2005-07-11 21:14:00,1.2146,1.2146,1.21452,1.21457,189599997.0
2005-07-11 21:15:00,1.21417,1.21439,1.21417,1.21419,124000001.0
2005-07-11 21:16:00,1.21452,1.21457,1.2145,1.2145,154999999.0
2005-07-11 21:17:00,1.21463,1.21478,1.21463,1.21476,49399998.0
2005-07-11 21:18:00,1.21482,1.21492,1.21479,1.21488,77500001.0
2005-07-11 21:19:00,1.21482,1.21485,1.21478,1.21484,78199998.0
2005-07-11 21:20:00,1.21483,1.21483,1.21478,1.21478,39200000.0
2005-07-11 21:21:00,1.21475,1.21475,1.21475,1.21475,27899999.0
2005-07-11 21:22:00,1.21475,1.21475,1.21475,1.21475,75700002.0
2005-07-11 21:23:00,1.21478,1.21481,1.21471,1.21473,62900000.0
2005-07-11 21:24:00,1.21472,1.21472,1.21463,1.21463,34300000.0
2005-07-11 21:25:00,1.21472,1.21479,1.21472,1.21479,47000001.0
2005-07-11 21:26:00,1.21479,1.21479,1.21472,1.21472,126300002.0
2005-07-11 21:27:00,1.21472,1.21475,1.2147,1.21471,152199997.0
2005-07-11 21:28:00,1.21473,1.21491,1.21473,1.21487,282100001.0
2005-07-11 21:29:00,1.2149,1.2149,1.21485,1.21485,124200000.0
2005-07-11 21:30:00,1.2149,1.2149,1.21485,1.2149,74099999.0
2005-07-11 21:31:00,1.21492,1.21498,1.21492,1.21498,24900000.0
2005-07-11 21:32:00,1.215,1.215,1.21493,1.215,125899999.0
2005-07-11 21:33:00,1.215,1.21505,1.21495,1.215,135499999.0
2005-07-11 21:34:00,1.215,1.215,1.215,1.215,92400000.0
2005-07-11 21:35:00,1.21498,1.21498,1.21492,1.21497,70900000.0
2005-07-11 21:36:00,1.21498,1.21506,1.21496,1.21503,13600000.0
2005-07-11 21:37:00,1.21517,1.21517,1.2151,1.2151,37599999.0
2005-07-11 21:38:00,1.2151,1.21515,1.2151,1.2151,64400000.0
2005-07-11 21:39:00,1.2151,1.2151,1.21505,1.2151,264800001.0
2005-07-11 21:40:00,1.21513,1.21521,1.2151,1.21515,355100002.0
2005-07-11 21:41:00,1.21499,1.21515,1.21481,1.21515,71000001.0
2005-07-11 21:42:00,1.2152,1.21537,1.2152,1.21537,133000000.0
2005-07-11 21:43:00,1.21542,1.21542,1.21503,1.21517,113800000.0
2005-07-11 21:44:00,1.2153,1.2153,1.21512,1.21526,162800004.0
2005-07-11 21:45:00,1.21529,1.21529,1.21523,1.21528,107900000.0
2005-07-11 21:46:00,1.21532,1.2154,1.21529,1.21529,208200000.0
2005-07-11 21:47:00,1.21526,1.21542,1.21515,1.21528,259000006.0
2005-07-11 21:48:00,1.2153,1.2153,1.21525,1.2153,104699999.0
2005-07-11 21:49:00,1.21525,1.21535,1.21522,1.21528,117600001.0
2005-07-11 21:50:00,1.21525,1.21538,1.21525,1.21538,113000000.0
2005-07-11 21:51:00,1.21537,1.21537,1.21523,1.21523,186299998.0
2005-07-11 21:52:00,1.21519,1.21531,1.21515,1.21524,50500000.0
2005-07-11 21:53:00,1.2153,1.2153,1.2153,1.2153,212799999.0
2005-07-11 21:54:00,1.21535,1.21553,1.21535,1.21537,111700002.0
2005-07-11 21:55:00,1.21555,1.21586,1.21555,1.21583,69600000.0
2005-07-11 21:56:00,1.21577,1.21577,1.21573,1.21576,63300000.0
2005-07-11 21:57:00,1.21571,1.2158,1.2156,1.21572,46500000.0
2005-07-11 21:58:00,1.21575,1.21592,1.21575,1.21589,122900002.0
2005-07-11 21:59:00,1.2158,1.21606,1.2158,1.21599,117600003.0
2005-07-11 22:00:00,1.21611,1.21616,1.21597,1.2161,186800002.0
2005-07-11 22:01:00,1.2161,1.21624,1.21609,1.21609,115300000.0
2005-07-11 22:02:00,1.21602,1.21609,1.21597,1.21597,414599997.0
2005-07-11 22:03:00,1.21593,1.216,1.21593,1.216,250500001.0
2005-07-11 22:04:00,1.21607,1.21612,1.21603,1.2161,116100001.0
2005-07-11 22:05:00,1.21608,1.21612,1.21604,1.21604,105699999.0
2005-07-11 22:06:00,1.21605,1.21624,1.21605,1.2162,137900000.0
2005-07-11 22:07:00,1.21622,1.21622,1.21605,1.21621,89699998.0
2005-07-11 22:08:00,1.21626,1.21643,1.21626,1.21643,182499999.0
2005-07-11 22:09:00,1.21635,1.21691,1.21631,1.21691,152500001.0
2005-07-11 22:10:00,1.21693,1.21748,1.21693,1.21748,50800000.0
2005-07-11 22:11:00,1.21745,1.21745,1.21714,1.21717,42300000.0
2005-07-11 22:12:00,1.21718,1.21718,1.21702,1.21702,96300000.0
2005-07-11 22:13:00,1.21701,1.21708,1.21698,1.21698,101500000.0
2005-07-11 22:14:00,1.217,1.217,1.21665,1.21665,121199999.0
2005-07-11 22:15:00,1.2167,1.2167,1.21646,1.21654,110400001.0
2005-07-11 22:16:00,1.21654,1.21654,1.21647,1.21649,189900000.0
2005-07-11 22:17:00,1.21638,1.21643,1.21629,1.21643,87199999.0
2005-07-11 22:18:00,1.21645,1.21645,1.2164,1.2164,40700000.0
2005-07-11 22:19:00,1.21635,1.21645,1.21635,1.2164,53799999.0
2005-07-11 22:20:00,1.21645,1.2168,1.21645,1.2168,54300001.0
2005-07-11 22:21:00,1.21671,1.21673,1.21629,1.21629,206100003.0
2005-07-11 22:22:00,1.21623,1.21625,1.21614,1.21614,171100002.0
2005-07-11 22:23:00,1.21623,1.21637,1.21623,1.21637,121499999.0
2005-07-11 22:24:00,1.21641,1.21652,1.21641,1.21652,194299997.0
2005-07-11 22:25:00,1.21655,1.21655,1.21645,1.21645,131500000.0
2005-07-11 22:26:00,1.21652,1.2166,1.21648,1.21656,77200000.0
2005-07-11 22:27:00,1.21652,1.21663,1.21652,1.21658,455199997.0
2005-07-11 22:28:00,1.21662,1.21663,1.21643,1.21643,64200000.0
2005-07-11 22:29:00,1.21644,1.2166,1.21644,1.21645,158799999.0
2005-07-11 22:30:00,1.21648,1.21653,1.21645,1.21653,137699998.0
2005-07-11 22:31:00,1.21664,1.21664,1.21661,1.21661,15200000.0
2005-07-11 22:32:00,1.21668,1.21684,1.21667,1.21681,117200001.0
2005-07-11 22:33:00,1.21682,1.21682,1.21669,1.21679,225400000.0
2005-07-11 22:34:00,1.21676,1.21699,1.21676,1.21689,376899997.0
2005-07-11 22:35:00,1.21692,1.21692,1.2168,1.2168,124300001.0
2005-07-11 22:36:00,1.21683,1.21693,1.21683,1.21693,199800005.0
2005-07-11 22:37:00,1.21692,1.21694,1.21687,1.21688,162300000.0
2005-07-11 22:38:00,1.21695,1.21712,1.21695,1.21708,177600001.0
2005-07-11 22:39:00,1.21713,1.21725,1.21703,1.21723,153800001.0
2005-07-11 22:40:00,1.21733,1.21733,1.21718,1.21721,47200000.0
2005-07-11 22:41:00,1.21715,1.21715,1.2171,1.2171,61600000.0
2005-07-11 22:42:00,1.21674,1.21702,1.21674,1.21696,78900002.0
2005-07-11 22:43:00,1.21715,1.21725,1.2171,1.2172,363499999.0
2005-07-11 22:44:00,1.21702,1.21719,1.2169,1.21701,171400000.0
2005-07-11 22:45:00,1.21715,1.2172,1.21715,1.2172,73899999.0
2005-07-11 22:46:00,1.21725,1.2173,1.21716,1.2173,61300000.0
2005-07-11 22:47:00,1.21719,1.21719,1.21716,1.21716,41599999.0
2005-07-11 22:48:00,1.21726,1.21726,1.21712,1.21723,193599995.0
2005-07-11 22:49:00,1.21652,1.21728,1.21652,1.21722,157699999.0
2005-07-11 22:50:00,1.2173,1.21735,1.21725,1.21725,45600000.0
2005-07-11 22:51:00,1.21733,1.21733,1.21709,1.21718,194300006.0
2005-07-11 22:52:00,1.21718,1.21728,1.21718,1.21725,115900002.0
2005-07-11 22:53:00,1.21738,1.2175,1.21734,1.21743,100599999.0
2005-07-11 22:54:00,1.21744,1.21748,1.2174,1.21743,71899999.0
2005-07-11 22:55:00,1.21747,1.2175,1.21731,1.21735,222000002.0
2005-07-11 22:56:00,1.21752,1.21752,1.21729,1.21748,108700000.0
2005-07-11 22:57:00,1.2174,1.21745,1.2174,1.2174,88700000.0
2005-07-11 22:58:00,1.2175,1.2175,1.2174,1.2175,212700004.0
2005-07-11 22:59:00,1.21742,1.21742,1.21705,1.21721,113100000.0
2005-07-11 23:00:00,1.21697,1.21736,1.21697,1.21719,77100001.0
2005-07-11 23:01:00,1.21726,1.21734,1.2171,1.2171,87400002.0
2005-07-11 23:02:00,1.21713,1.21733,1.21701,1.21718,114300000.0
2005-07-11 23:03:00,1.21714,1.21739,1.21704,1.2171,199100000.0
2005-07-11 23:04:00,1.21698,1.2172,1.21696,1.21701,103799998.0
2005-07-11 23:05:00,1.21703,1.21731,1.21691,1.21721,125199997.0
2005-07-11 23:06:00,1.21721,1.21721,1.21685,1.21702,154100000.0
2005-07-11 23:07:00,1.21712,1.21719,1.21675,1.21677,168899998.0
2005-07-11 23:08:00,1.2169,1.21724,1.21681,1.21707,142100001.0
2005-07-11 23:09:00,1.21652,1.21686,1.21645,1.21675,53100000.0
2005-07-11 23:10:00,1.21675,1.21684,1.21651,1.2166,140700000.0
2005-07-11 23:11:00,1.21677,1.21682,1.21654,1.21662,83900000.0
2005-07-11 23:12:00,1.2164,1.21647,1.21631,1.21638,87300001.0
2005-07-11 23:13:00,1.21635,1.21671,1.21635,1.21659,34299999.0
2005-07-11 23:14:00,1.21647,1.21651,1.21608,1.21619,75000002.0
2005-07-11 23:15:00,1.21634,1.21654,1.21634,1.21644,49900000.0
2005-07-11 23:16:00,1.21645,1.2165,1.21638,1.21648,89100000.0
2005-07-11 23:17:00,1.21623,1.21651,1.21621,1.21638,78100002.0
2005-07-11 23:18:00,1.21619,1.21634,1.21588,1.21595,134500000.0
2005-07-11 23:19:00,1.21618,1.21633,1.21584,1.21633,121700000.0
2005-07-11 23:20:00,1.21715,1.21715,1.2164,1.21645,146700003.0
2005-07-11 23:21:00,1.21632,1.21633,1.21632,1.21633,16000000.0
2005-07-11 23:22:00,1.21632,1.21638,1.21605,1.21618,104900000.0
2005-07-11 23:23:00,1.2162,1.21627,1.21615,1.21615,27200000.0
2005-07-11 23:24:00,1.2162,1.2162,1.2162,1.2162,30800000.0
2005-07-11 23:25:00,1.21633,1.21644,1.21628,1.21634,137100000.0
2005-07-11 23:26:00,1.21635,1.21645,1.21632,1.2164,154200000.0
2005-07-11 23:27:00,1.2164,1.21645,1.21637,1.21642,52599999.0
2005-07-11 23:28:00,1.21639,1.21639,1.21627,1.21628,175500000.0
2005-07-11 23:29:00,1.21635,1.21635,1.21633,1.21633,8900000.0
2005-07-11 23:30:00,1.21632,1.21639,1.21632,1.21636,58500001.0
2005-07-11 23:31:00,1.21632,1.21633,1.21611,1.2162,46800000.0
2005-07-11 23:32:00,1.21639,1.21639,1.21625,1.21638,86400000.0
2005-07-11 23:33:00,1.21632,1.21654,1.21626,1.21653,72400001.0
2005-07-11 23:34:00,1.2165,1.21661,1.21639,1.21661,214000000.0
2005-07-11 23:35:00,1.21655,1.21671,1.21631,1.21653,52000000.0
2005-07-11 23:36:00,1.2165,1.2166,1.21636,1.2166,153900001.0
2005-07-11 23:37:00,1.21645,1.21645,1.21624,1.21624,59000001.0
2005-07-11 23:38:00,1.2163,1.21643,1.2163,1.21635,79000000.0
2005-07-11 23:39:00,1.21629,1.21638,1.21629,1.21638,39500000.0
2005-07-11 23:40:00,1.21619,1.21626,1.21616,1.21622,105999996.0
2005-07-11 23:41:00,1.2162,1.21625,1.21615,1.21615,80500001.0
2005-07-11 23:42:00,1.21624,1.21649,1.21608,1.21626,111800001.0
2005-07-11 23:43:00,1.2162,1.21625,1.2162,1.2162,45200000.0
2005-07-11 23:44:00,1.21618,1.21618,1.21591,1.21591,206700002.0
2005-07-11 23:45:00,1.21598,1.21598,1.21585,1.2159,94200000.0
2005-07-11 23:46:00,1.21585,1.21585,1.21585,1.21585,800000.0
2005-07-11 23:47:00,1.21594,1.21605,1.21594,1.21605,29500000.0
2005-07-11 23:48:00,1.21591,1.21599,1.21568,1.21568,159700002.0
2005-07-11 23:49:00,1.21605,1.2161,1.21602,1.21605,90100001.0
2005-07-11 23:50:00,1.21593,1.21609,1.21584,1.21597,164800003.0
2005-07-11 23:51:00,1.21605,1.21615,1.21603,1.21603,121200001.0
2005-07-11 23:52:00,1.21602,1.2161,1.21602,1.21605,47500000.0
2005-07-11 23:53:00,1.21612,1.21663,1.21612,1.21627,184700003.0
2005-07-11 23:54:00,1.21617,1.21624,1.21608,1.2162,152900002.0
2005-07-11 23:55:00,1.21615,1.21628,1.21615,1.21628,95400001.0
2005-07-11 23:56:00,1.21609,1.21632,1.21609,1.21625,81600000.0
2005-07-11 23:57:00,1.21605,1.21605,1.21605,1.21605,19100001.0
2005-07-11 23:58:00,1.21605,1.21615,1.21602,1.21613,74600002.0
2005-07-11 23:59:00,1.21605,1.21608,1.21605,1.21608,52500000.0
2005-07-12 00:00:00,1.21595,1.21621,1.2159,1.21613,89200002.0
2005-07-12 00:01:00,1.21607,1.21612,1.21607,1.21612,48600001.0
2005-07-12 00:02:00,1.21612,1.21615,1.21605,1.21615,60500000.0
2005-07-12 00:03:00,1.21573,1.21596,1.21573,1.21576,224999997.0
2005-07-12 00:04:00,1.21618,1.21625,1.21613,1.21613,78100001.0
2005-07-12 00:05:00,1.21604,1.2161,1.21601,1.21608,88799999.0
2005-07-12 00:06:00,1.21603,1.21616,1.21602,1.21611,79100001.0
2005-07-12 00:07:00,1.21575,1.21603,1.21575,1.21593,168600001.0
2005-07-12 00:08:00,1.21612,1.21612,1.21605,1.21612,148799997.0
2005-07-12 00:09:00,1.2161,1.21615,1.21605,1.21615,96599998.0
2005-07-12 00:10:00,1.21586,1.21593,1.21576,1.21582,98000002.0
2005-07-12 00:11:00,1.2161,1.2161,1.21605,1.2161,95900000.0
2005-07-12 00:12:00,1.21605,1.21615,1.21605,1.2161,36200001.0
2005-07-12 00:13:00,1.21595,1.21595,1.21569,1.21582,87399999.0
2005-07-12 00:14:00,1.21573,1.21584,1.21557,1.21579,79200000.0
2005-07-12 00:15:00,1.2159,1.21597,1.21585,1.21588,83400001.0
2005-07-12 00:16:00,1.21587,1.21587,1.21582,1.21585,29800001.0
2005-07-12 00:17:00,1.21573,1.2158,1.21557,1.21572,182200002.0
2005-07-12 00:18:00,1.21595,1.21595,1.21588,1.2159,111200001.0
2005-07-12 00:19:00,1.2159,1.21595,1.21585,1.21595,66799999.0
2005-07-12 00:20:00,1.2159,1.21595,1.21582,1.2159,82800002.0
2005-07-12 00:21:00,1.2159,1.21595,1.21585,1.2159,76600001.0
2005-07-12 00:22:00,1.21591,1.21591,1.21558,1.21572,64500001.0
2005-07-12 00:23:00,1.2159,1.21595,1.21585,1.21595,151499998.0
2005-07-12 00:24:00,1.21585,1.2159,1.2156,1.21585,208700003.0
2005-07-12 00:25:00,1.21587,1.21595,1.21583,1.2159,32900000.0
2005-07-12 00:26:00,1.2159,1.2159,1.21585,1.21585,93699999.0
2005-07-12 00:27:00,1.2159,1.2159,1.21585,1.2159,132300000.0
2005-07-12 00:28:00,1.21597,1.21606,1.21596,1.21596,47900000.0
2005-07-12 00:29:00,1.21587,1.21595,1.21585,1.21585,126900000.0
2005-07-12 00:30:00,1.21585,1.2159,1.21582,1.21585,27400000.0
2005-07-12 00:31:00,1.2159,1.21595,1.21585,1.21585,64600002.0
2005-07-12 00:32:00,1.2159,1.2159,1.2159,1.2159,30400000.0
2005-07-12 00:33:00,1.21588,1.2159,1.21588,1.2159,36500000.0
2005-07-12 00:34:00,1.21599,1.21624,1.21595,1.21624,104300000.0
2005-07-12 00:35:00,1.21622,1.21622,1.2162,1.2162,4800000.0
2005-07-12 00:36:00,1.216,1.216,1.21583,1.21583,146500004.0
2005-07-12 00:37:00,1.21553,1.21553,1.2155,1.2155,24700000.0
2005-07-12 00:38:00,1.21577,1.21582,1.21512,1.21518,110900000.0
2005-07-12 00:39:00,1.21525,1.21525,1.21523,1.21523,64499998.0
2005-07-12 00:40:00,1.21525,1.21527,1.21525,1.21527,48600000.0
2005-07-12 00:41:00,1.21525,1.21531,1.21517,1.21531,51100000.0
2005-07-12 00:42:00,1.215,1.21524,1.21495,1.21508,121200001.0
2005-07-12 00:43:00,1.2153,1.21535,1.21525,1.21535,148599997.0
2005-07-12 00:44:00,1.21527,1.21537,1.21527,1.21537,141300000.0
2005-07-12 00:45:00,1.21532,1.21541,1.21515,1.21515,115300002.0
2005-07-12 00:46:00,1.21545,1.21545,1.21545,1.21545,4800000.0
2005-07-12 00:47:00,1.21541,1.21551,1.21536,1.21548,118000002.0
2005-07-12 00:48:00,1.2155,1.21555,1.21545,1.21555,63200000.0
2005-07-12 00:49:00,1.21552,1.21555,1.21545,1.21545,101999997.0
2005-07-12 00:50:00,1.2155,1.2155,1.21512,1.21512,129999999.0
2005-07-12 00:51:00,1.2155,1.21555,1.21542,1.2155,35400000.0
2005-07-12 00:52:00,1.2152,1.21536,1.2152,1.21532,134299997.0
2005-07-12 00:53:00,1.21545,1.21548,1.21543,1.21543,45800000.0
2005-07-12 00:54:00,1.21547,1.21554,1.21541,1.21552,81400000.0
2005-07-12 00:55:00,1.2155,1.21555,1.21545,1.21545,42900000.0
2005-07-12 00:56:00,1.21532,1.21539,1.21522,1.21525,69500000.0
2005-07-12 00:57:00,1.2155,1.21555,1.21543,1.21552,141400001.0
2005-07-12 00:58:00,1.21545,1.2155,1.21545,1.2155,12700000.0
2005-07-12 00:59:00,1.2155,1.21555,1.2155,1.2155,63800000.0
2005-07-12 01:00:00,1.21547,1.21556,1.21542,1.21556,110799999.0
2005-07-12 01:01:00,1.21557,1.21561,1.2155,1.21559,73600001.0
2005-07-12 01:02:00,1.2156,1.21565,1.21555,1.2156,106199998.0
2005-07-12 01:03:00,1.21565,1.21565,1.21552,1.21565,60800000.0
2005-07-12 01:04:00,1.21558,1.21561,1.21549,1.21557,89000001.0
2005-07-12 01:05:00,1.21569,1.21575,1.21554,1.21564,160699998.0
2005-07-12 01:06:00,1.21543,1.21545,1.21529,1.2153,143800003.0
2005-07-12 01:07:00,1.2156,1.2156,1.2156,1.2156,22500001.0
2005-07-12 01:08:00,1.2156,1.21565,1.21555,1.21565,168100002.0
2005-07-12 01:09:00,1.21552,1.21552,1.21538,1.21544,118800000.0
2005-07-12 01:10:00,1.21562,1.21562,1.21562,1.21562,5600000.0
2005-07-12 01:11:00,1.21565,1.21576,1.21564,1.21564,56700001.0
2005-07-12 01:12:00,1.2156,1.2156,1.2156,1.2156,17500000.0
2005-07-12 01:13:00,1.21555,1.21565,1.21555,1.21555,63000000.0
2005-07-12 01:14:00,1.21567,1.21573,1.21567,1.21573,44100002.0
2005-07-12 01:15:00,1.21585,1.21585,1.21569,1.21569,81600001.0
2005-07-12 01:16:00,1.2156,1.21572,1.21547,1.21567,62899999.0
2005-07-12 01:17:00,1.2157,1.2157,1.21565,1.2157,56099999.0
2005-07-12 01:18:00,1.21565,1.21573,1.21556,1.21568,55599999.0
2005-07-12 01:19:00,1.2156,1.2156,1.2156,1.2156,34399999.0
2005-07-12 01:20:00,1.21548,1.21548,1.21546,1.21546,20400000.0
2005-07-12 01:21:00,1.21535,1.21535,1.21526,1.21526,32800000.0
2005-07-12 01:22:00,1.2153,1.2153,1.2153,1.2153,7300000.0
2005-07-12 01:23:00,1.21534,1.21538,1.21534,1.21538,56000000.0
2005-07-12 01:24:00,1.21518,1.21545,1.21517,1.21532,152399996.0
2005-07-12 01:25:00,1.21539,1.21539,1.2153,1.21535,52499999.0
2005-07-12 01:26:00,1.2153,1.2153,1.2153,1.2153,4000000.0
2005-07-12 01:27:00,1.21508,1.21521,1.21507,1.2152,111599999.0
2005-07-12 01:28:00,1.21535,1.21535,1.21528,1.21528,8800000.0
2005-07-12 01:29:00,1.21535,1.21535,1.21523,1.2153,114000003.0
2005-07-12 01:30:00,1.21523,1.21525,1.21523,1.21525,57800000.0
2005-07-12 01:31:00,1.2153,1.2153,1.21525,1.2153,24699999.0
2005-07-12 01:32:00,1.21522,1.21524,1.21503,1.21518,112799998.0
2005-07-12 01:33:00,1.2153,1.2153,1.21528,1.21528,13500000.0
2005-07-12 01:34:00,1.21528,1.21533,1.21518,1.21528,108000002.0
2005-07-12 01:35:00,1.21535,1.21535,1.2153,1.2153,41099998.0
2005-07-12 01:36:00,1.21535,1.21535,1.21525,1.2153,35900000.0
2005-07-12 01:37:00,1.21523,1.2153,1.21523,1.2153,59900002.0
2005-07-12 01:38:00,1.21525,1.21535,1.21525,1.2153,131200001.0
2005-07-12 01:39:00,1.21508,1.21518,1.21501,1.21508,159000002.0
2005-07-12 01:40:00,1.21528,1.21531,1.21513,1.21531,27400000.0
2005-07-12 01:41:00,1.21528,1.21528,1.21519,1.21519,24700001.0
2005-07-12 01:42:00,1.2151,1.2151,1.2151,1.2151,2400000.0
2005-07-12 01:43:00,1.2151,1.21518,1.2151,1.21518,40299999.0
2005-07-12 01:44:00,1.21507,1.21513,1.215,1.21513,187400001.0
2005-07-12 01:45:00,1.2148,1.21494,1.2148,1.21485,60000000.0
2005-07-12 01:46:00,1.21511,1.21534,1.21511,1.21528,50400002.0
2005-07-12 01:47:00,1.21529,1.21553,1.21529,1.21553,38300000.0
2005-07-12 01:48:00,1.21561,1.21561,1.21542,1.21542,98400002.0
2005-07-12 01:49:00,1.21541,1.21541,1.21523,1.21523,53599999.0
2005-07-12 01:50:00,1.21525,1.21537,1.21525,1.21537,3200000.0
2005-07-12 01:51:00,1.21538,1.21538,1.21528,1.21531,56099998.0
2005-07-12 01:52:00,1.2152,1.2152,1.21498,1.21513,84899999.0
2005-07-12 01:53:00,1.21544,1.21548,1.2154,1.21543,55600001.0
2005-07-12 01:54:00,1.2154,1.2154,1.21535,1.2154,43099999.0
2005-07-12 01:55:00,1.21535,1.2156,1.21535,1.2156,26400000.0
2005-07-12 01:56:00,1.21552,1.21559,1.21552,1.21558,58000000.0
2005-07-12 01:57:00,1.21558,1.21566,1.21552,1.21555,66000000.0
2005-07-12 01:58:00,1.21532,1.21545,1.21525,1.21543,113399999.0
2005-07-12 01:59:00,1.21555,1.2156,1.21555,1.2156,36600000.0
2005-07-12 02:00:00,1.21555,1.21568,1.21555,1.21559,136700002.0
2005-07-12 02:01:00,1.21573,1.21573,1.21573,1.21573,800000.0
2005-07-12 02:02:00,1.21574,1.21576,1.21574,1.21576,49199998.0
2005-07-12 02:03:00,1.21578,1.21585,1.2157,1.21582,93199999.0
2005-07-12 02:04:00,1.21578,1.21578,1.21568,1.21568,54400000.0
2005-07-12 02:05:00,1.21578,1.21584,1.21568,1.2158,112800003.0
2005-07-12 02:06:00,1.2157,1.21583,1.2157,1.21583,20600000.0
2005-07-12 02:07:00,1.21582,1.21582,1.21562,1.21565,67399999.0
2005-07-12 02:08:00,1.2157,1.2157,1.21565,1.21565,158500003.0
2005-07-12 02:09:00,1.21566,1.21566,1.21559,1.21559,4000000.0
2005-07-12 02:10:00,1.21558,1.21577,1.21558,1.2157,66699999.0
2005-07-12 02:11:00,1.2157,1.2157,1.21565,1.2157,39999999.0
2005-07-12 02:12:00,1.21568,1.21568,1.21568,1.21568,1600000.0
2005-07-12 02:13:00,1.2157,1.2157,1.2157,1.2157,15900000.0
2005-07-12 02:14:00,1.21561,1.21568,1.21545,1.21545,30100000.0
2005-07-12 02:15:00,1.21575,1.21575,1.21565,1.21575,107399999.0
2005-07-12 02:16:00,1.21547,1.21547,1.21533,1.21533,12800000.0
2005-07-12 02:17:00,1.21522,1.2153,1.21522,1.21529,99400000.0
2005-07-12 02:18:00,1.21524,1.2153,1.21521,1.21528,73800000.0
2005-07-12 02:19:00,1.21522,1.21529,1.21519,1.21523,89300001.0
2005-07-12 02:20:00,1.21515,1.21533,1.21515,1.21533,158900000.0
2005-07-12 02:21:00,1.2151,1.21516,1.21496,1.21512,134200002.0
2005-07-12 02:22:00,1.2153,1.21535,1.21525,1.21535,72700002.0
2005-07-12 02:23:00,1.21493,1.21521,1.21489,1.21509,175299999.0
2005-07-12 02:24:00,1.2154,1.21549,1.21536,1.21536,54000000.0
2005-07-12 02:25:00,1.21508,1.21527,1.21506,1.2152,132500002.0
2005-07-12 02:26:00,1.2153,1.2153,1.21525,1.21525,54400000.0
2005-07-12 02:27:00,1.21532,1.21532,1.21523,1.21527,55000001.0
2005-07-12 02:28:00,1.2153,1.2153,1.2153,1.2153,12800000.0
2005-07-12 02:29:00,1.21524,1.21537,1.2152,1.21537,120600000.0
2005-07-12 02:30:00,1.21542,1.21542,1.2154,1.2154,110699996.0
2005-07-12 02:31:00,1.21536,1.21539,1.2153,1.2153,42800001.0
2005-07-12 02:32:00,1.21512,1.21516,1.21495,1.21516,173499997.0
2005-07-12 02:33:00,1.21536,1.21539,1.21536,1.21539,91500001.0
2005-07-12 02:34:00,1.21541,1.21547,1.21541,1.21542,144999998.0
2005-07-12 02:35:00,1.21532,1.21532,1.21514,1.21514,29200000.0
2005-07-12 02:36:00,1.2154,1.2154,1.2154,1.2154,26700000.0
2005-07-12 02:37:00,1.21545,1.21545,1.21535,1.21535,17500000.0
2005-07-12 02:38:00,1.215,1.2155,1.21498,1.2155,78500000.0
2005-07-12 02:39:00,1.2154,1.21545,1.21532,1.21545,44800000.0
2005-07-12 02:40:00,1.21535,1.21542,1.21535,1.21542,4000000.0
2005-07-12 02:41:00,1.2155,1.2155,1.21545,1.21545,25800000.0
2005-07-12 02:42:00,1.2156,1.21578,1.21557,1.21557,138400000.0
2005-07-12 02:43:00,1.21577,1.21577,1.2153,1.2153,37700000.0
2005-07-12 02:44:00,1.21541,1.21544,1.21541,1.21544,24200000.0
2005-07-12 02:45:00,1.21522,1.21535,1.21508,1.21535,33700000.0
2005-07-12 02:46:00,1.21535,1.21535,1.21535,1.21535,26600000.0
2005-07-12 02:47:00,1.21535,1.21535,1.21528,1.21528,27899999.0
2005-07-12 02:48:00,1.21534,1.21541,1.2153,1.21538,155700002.0
2005-07-12 02:49:00,1.21545,1.21545,1.2154,1.2154,32900000.0
2005-07-12 02:50:00,1.2154,1.21548,1.21539,1.21546,63300001.0
2005-07-12 02:51:00,1.21544,1.21562,1.21542,1.21562,107600001.0
2005-07-12 02:52:00,1.21564,1.21575,1.21556,1.21556,51600000.0
2005-07-12 02:53:00,1.21549,1.21562,1.21549,1.21562,21000000.0
2005-07-12 02:54:00,1.21552,1.21552,1.21548,1.21548,4000000.0
2005-07-12 02:55:00,1.21537,1.21537,1.21525,1.21525,65600000.0
2005-07-12 02:56:00,1.21536,1.21539,1.21536,1.21539,25300001.0
2005-07-12 02:57:00,1.2156,1.21577,1.21546,1.21546,83699999.0
2005-07-12 02:58:00,1.21545,1.21546,1.21501,1.21502,126899999.0
2005-07-12 02:59:00,1.21521,1.21552,1.21506,1.21506,64300000.0
2005-07-12 03:00:00,1.21504,1.21523,1.21504,1.21523,152000000.0
2005-07-12 03:01:00,1.2153,1.2154,1.21486,1.21493,63799999.0
2005-07-12 03:02:00,1.21492,1.21495,1.21481,1.21481,123700003.0
2005-07-12 03:03:00,1.2149,1.2149,1.21473,1.21487,97400002.0
2005-07-12 03:04:00,1.21491,1.21491,1.21473,1.21473,65900000.0
2005-07-12 03:05:00,1.21473,1.21482,1.21472,1.21474,102199999.0
2005-07-12 03:06:00,1.21477,1.21488,1.21477,1.21488,27999999.0
2005-07-12 03:07:00,1.21487,1.21489,1.21479,1.21479,62600001.0
2005-07-12 03:08:00,1.2148,1.2148,1.21475,1.21475,131800003.0
2005-07-12 03:09:00,1.2148,1.21485,1.21475,1.2148,116400000.0
2005-07-12 03:10:00,1.21455,1.2147,1.21451,1.21457,92100001.0
2005-07-12 03:11:00,1.21485,1.21485,1.21475,1.21475,3300000.0
2005-07-12 03:12:00,1.21485,1.21498,1.21485,1.21498,61600000.0
2005-07-12 03:13:00,1.21504,1.21504,1.21485,1.21486,22100000.0
2005-07-12 03:14:00,1.21465,1.21477,1.21455,1.21462,80799999.0
2005-07-12 03:15:00,1.21483,1.21487,1.21476,1.21476,69499998.0
2005-07-12 03:16:00,1.21475,1.21483,1.21462,1.21483,76899997.0
2005-07-12 03:17:00,1.21488,1.21491,1.21472,1.21472,98000002.0
2005-07-12 03:18:00,1.21458,1.21484,1.21437,1.2146,135399996.0
2005-07-12 03:19:00,1.21466,1.21484,1.21462,1.21473,85099998.0
2005-07-12 03:20:00,1.21455,1.21484,1.21455,1.21459,111399998.0
2005-07-12 03:21:00,1.21473,1.21475,1.21465,1.21475,53400001.0
2005-07-12 03:22:00,1.2147,1.2147,1.21463,1.2147,78999998.0
2005-07-12 03:23:00,1.21463,1.21477,1.21463,1.2147,75100001.0
2005-07-12 03:24:00,1.21464,1.21464,1.21463,1.21463,10400000.0
2005-07-12 03:25:00,1.21462,1.21468,1.21461,1.21465,58700001.0
2005-07-12 03:26:00,1.21464,1.21466,1.21444,1.21444,64900000.0
2005-07-12 03:27:00,1.21434,1.21434,1.21434,1.21434,22300000.0
2005-07-12 03:28:00,1.21432,1.21432,1.21424,1.21424,45500000.0
2005-07-12 03:29:00,1.21413,1.21413,1.21374,1.21374,74699998.0
2005-07-12 03:30:00,1.21377,1.21377,1.21364,1.21365,135800000.0
2005-07-12 03:31:00,1.21364,1.21364,1.21355,1.21363,39000000.0
2005-07-12 03:32:00,1.21359,1.21365,1.21354,1.21358,77000000.0
2005-07-12 03:33:00,1.2135,1.21362,1.2135,1.21362,43200000.0
2005-07-12 03:34:00,1.21364,1.21364,1.21351,1.21351,71000000.0
2005-07-12 03:35:00,1.21335,1.2134,1.21335,1.2134,41400000.0
2005-07-12 03:36:00,1.21343,1.21343,1.21279,1.21292,117900000.0
2005-07-12 03:37:00,1.213,1.21302,1.21297,1.21299,86599999.0
2005-07-12 03:38:00,1.2129,1.21307,1.21283,1.21307,51000000.0
2005-07-12 03:39:00,1.2131,1.21314,1.21302,1.21302,92999999.0
2005-07-12 03:40:00,1.2129,1.21291,1.21255,1.21255,82100000.0
2005-07-12 03:41:00,1.21238,1.2128,1.21219,1.2128,127400001.0
2005-07-12 03:42:00,1.21234,1.21234,1.21231,1.21231,3200000.0
2005-07-12 03:43:00,1.21222,1.21222,1.21205,1.21209,111499999.0
2005-07-12 03:44:00,1.21223,1.21223,1.2122,1.2122,27400000.0
2005-07-12 03:45:00,1.2121,1.21271,1.21208,1.21222,98300002.0
2005-07-12 03:46:00,1.21228,1.21228,1.21226,1.21228,73400001.0
2005-07-12 03:47:00,1.21225,1.2123,1.21222,1.2123,80000000.0
2005-07-12 03:48:00,1.21222,1.21226,1.2122,1.21224,188200002.0
2005-07-12 03:49:00,1.21231,1.21241,1.21231,1.21234,150900000.0
2005-07-12 03:50:00,1.21241,1.21257,1.21241,1.21249,117600004.0
2005-07-12 03:51:00,1.21231,1.21234,1.21231,1.21234,20400000.0
2005-07-12 03:52:00,1.21215,1.21215,1.21215,1.21215,8800000.0
2005-07-12 03:53:00,1.21227,1.21227,1.21215,1.21217,116100001.0
2005-07-12 03:54:00,1.21215,1.21228,1.21213,1.21228,94600001.0
2005-07-12 03:55:00,1.21227,1.21227,1.21223,1.21223,7200000.0
2005-07-12 03:56:00,1.21224,1.21228,1.21208,1.21208,87500000.0
2005-07-12 03:57:00,1.21213,1.21217,1.21213,1.21217,38000000.0
2005-07-12 03:58:00,1.2121,1.21225,1.2121,1.21225,43700001.0
2005-07-12 03:59:00,1.21217,1.21232,1.21216,1.21232,34700000.0
2005-07-12 04:00:00,1.21228,1.21237,1.21228,1.21237,13200000.0
2005-07-12 04:01:00,1.2124,1.21243,1.2122,1.2122,74799999.0
2005-07-12 04:02:00,1.21203,1.21225,1.21196,1.21212,123400002.0
2005-07-12 04:03:00,1.21215,1.21215,1.21215,1.21215,26400000.0
2005-07-12 04:04:00,1.21225,1.21225,1.21215,1.21215,48300001.0
2005-07-12 04:05:00,1.21197,1.21206,1.21196,1.21199,147500001.0
2005-07-12 04:06:00,1.21217,1.21217,1.21197,1.21215,35399999.0
2005-07-12 04:07:00,1.21218,1.21218,1.21204,1.21209,42300002.0
2005-07-12 04:08:00,1.21203,1.21212,1.21203,1.21212,28600001.0
2005-07-12 04:09:00,1.21222,1.21225,1.2122,1.21223,121099999.0
2005-07-12 04:10:00,1.21212,1.21212,1.21181,1.212,144900001.0
2005-07-12 04:11:00,1.21219,1.21226,1.21219,1.21226,32000000.0
2005-07-12 04:12:00,1.21235,1.21247,1.21235,1.21247,67000000.0
2005-07-12 04:13:00,1.2125,1.2125,1.21235,1.21235,30300000.0
2005-07-12 04:14:00,1.21228,1.2123,1.21217,1.21217,119699998.0
2005-07-12 04:15:00,1.21218,1.21219,1.21218,1.21219,19899999.0
2005-07-12 04:16:00,1.2123,1.21239,1.21183,1.21213,57200000.0
2005-07-12 04:17:00,1.2122,1.21228,1.2122,1.21228,27500000.0
2005-07-12 04:18:00,1.21234,1.21238,1.21234,1.21238,34800000.0
2005-07-12 04:19:00,1.21206,1.21206,1.21122,1.21122,98899998.0
2005-07-12 04:20:00,1.21128,1.21152,1.21128,1.21146,77100000.0
2005-07-12 04:21:00,1.21143,1.21146,1.21134,1.21134,131799999.0
2005-07-12 04:22:00,1.21127,1.21143,1.21125,1.21133,84000000.0
2005-07-12 04:23:00,1.21127,1.21127,1.21108,1.21108,67899998.0
2005-07-12 04:24:00,1.21107,1.21124,1.21107,1.2112,66700001.0
2005-07-12 04:25:00,1.21123,1.21127,1.21123,1.21127,59500000.0
2005-07-12 04:26:00,1.21132,1.21137,1.21127,1.21127,100499998.0
2005-07-12 04:27:00,1.21134,1.21144,1.21134,1.21144,21499999.0
2005-07-12 04:28:00,1.21129,1.21145,1.21129,1.21145,51900000.0
2005-07-12 04:29:00,1.21156,1.21156,1.21136,1.21136,46400000.0
2005-07-12 04:30:00,1.21158,1.21173,1.21158,1.21173,41200000.0
2005-07-12 04:31:00,1.21147,1.21156,1.21125,1.21155,151400001.0
2005-07-12 04:32:00,1.21188,1.21233,1.21188,1.21233,92900000.0
2005-07-12 04:33:00,1.21247,1.21265,1.21212,1.21241,34300000.0
2005-07-12 04:34:00,1.21255,1.21259,1.21243,1.21256,81500002.0
2005-07-12 04:35:00,1.21268,1.21282,1.21265,1.21265,82600001.0
2005-07-12 04:36:00,1.21257,1.21265,1.21257,1.21265,62700000.0
2005-07-12 04:37:00,1.2126,1.21262,1.2126,1.21262,21500000.0
2005-07-12 04:38:00,1.21268,1.21325,1.21268,1.21325,100000002.0
2005-07-12 04:39:00,1.21332,1.21334,1.21276,1.21276,131700003.0
2005-07-12 04:40:00,1.21272,1.21298,1.21272,1.21298,107099999.0
2005-07-12 04:41:00,1.21317,1.2133,1.21317,1.21318,44900000.0
2005-07-12 04:42:00,1.2132,1.2132,1.2132,1.2132,20700000.0
2005-07-12 04:43:00,1.2132,1.21327,1.21305,1.21318,122299997.0
2005-07-12 04:44:00,1.21327,1.21333,1.21327,1.21333,29900001.0
2005-07-12 04:45:00,1.21317,1.21327,1.21284,1.21305,201099996.0
2005-07-12 04:46:00,1.21338,1.21338,1.21328,1.21338,112600002.0
2005-07-12 04:47:00,1.21335,1.21345,1.21335,1.21337,77500001.0
2005-07-12 04:48:00,1.21326,1.21326,1.21254,1.213,90199999.0
2005-07-12 04:49:00,1.2132,1.2132,1.21313,1.21315,79799999.0
2005-07-12 04:50:00,1.21315,1.21325,1.21315,1.21315,68000000.0
2005-07-12 04:51:00,1.21323,1.21328,1.2131,1.2132,97500001.0
2005-07-12 04:52:00,1.21322,1.21327,1.21314,1.21325,38299999.0
2005-07-12 04:53:00,1.21325,1.2133,1.21321,1.21328,43400000.0
2005-07-12 04:54:00,1.21328,1.21329,1.21319,1.21327,42600000.0
2005-07-12 04:55:00,1.21325,1.21335,1.21325,1.21332,87000000.0
2005-07-12 04:56:00,1.21325,1.2133,1.21321,1.21323,100899998.0
2005-07-12 04:57:00,1.213,1.21308,1.21276,1.21304,75500000.0
2005-07-12 04:58:00,1.2132,1.2132,1.2132,1.2132,23899999.0
2005-07-12 04:59:00,1.21319,1.21325,1.21318,1.21325,131200000.0
2005-07-12 05:00:00,1.2133,1.2133,1.2132,1.2132,32200000.0
2005-07-12 05:01:00,1.2133,1.2133,1.21325,1.2133,67700000.0
2005-07-12 05:02:00,1.21331,1.21345,1.21328,1.2134,98400000.0
2005-07-12 05:03:00,1.21349,1.21358,1.21349,1.21358,43300001.0
2005-07-12 05:04:00,1.21363,1.21372,1.21362,1.21362,60500000.0
2005-07-12 05:05:00,1.21364,1.21364,1.2134,1.2135,144200002.0
2005-07-12 05:06:00,1.2136,1.2136,1.2136,1.2136,32000000.0
2005-07-12 05:07:00,1.21362,1.21362,1.21325,1.21338,129300000.0
2005-07-12 05:08:00,1.21323,1.21333,1.213,1.21305,128400001.0
2005-07-12 05:09:00,1.21338,1.21338,1.21325,1.2133,105799999.0
2005-07-12 05:10:00,1.21335,1.2134,1.21331,1.21331,108000001.0
2005-07-12 05:11:00,1.21332,1.21332,1.21325,1.21325,35300000.0
2005-07-12 05:12:00,1.2133,1.21336,1.21326,1.21336,52399999.0
2005-07-12 05:13:00,1.21332,1.21342,1.21332,1.21338,92100000.0
2005-07-12 05:14:00,1.21337,1.21337,1.21325,1.21325,33300000.0
2005-07-12 05:15:00,1.21316,1.21327,1.21315,1.21315,77800000.0
2005-07-12 05:16:00,1.2132,1.21321,1.21284,1.21291,145000001.0
2005-07-12 05:17:00,1.21318,1.21345,1.21312,1.21345,114500000.0
2005-07-12 05:18:00,1.21357,1.21358,1.21342,1.21342,66600000.0
2005-07-12 05:19:00,1.21344,1.21354,1.21341,1.21347,57600000.0
2005-07-12 05:20:00,1.21306,1.21343,1.21297,1.21324,136500001.0
2005-07-12 05:21:00,1.21346,1.21354,1.21342,1.21351,121600001.0
2005-07-12 05:22:00,1.21356,1.21359,1.2135,1.21359,161000001.0
2005-07-12 05:23:00,1.21351,1.21358,1.21349,1.21349,104300000.0
2005-07-12 05:24:00,1.21353,1.21353,1.21336,1.21343,24900000.0
2005-07-12 05:25:00,1.21342,1.2136,1.21342,1.21351,38400000.0
2005-07-12 05:26:00,1.21327,1.21337,1.21308,1.2133,89399998.0
2005-07-12 05:27:00,1.21345,1.2135,1.21345,1.2135,44100002.0
2005-07-12 05:28:00,1.21348,1.21357,1.21341,1.21357,133000000.0
2005-07-12 05:29:00,1.21359,1.21359,1.21347,1.21347,139600003.0
2005-07-12 05:30:00,1.21339,1.2141,1.21339,1.2136,136700000.0
2005-07-12 05:31:00,1.21352,1.21368,1.21349,1.21368,105600000.0
2005-07-12 05:32:00,1.21363,1.21363,1.21357,1.21357,21099999.0
2005-07-12 05:33:00,1.2134,1.2134,1.2134,1.2134,8000000.0
2005-07-12 05:34:00,1.21342,1.21345,1.21336,1.21336,88500000.0
2005-07-12 05:35:00,1.21329,1.21329,1.21319,1.21319,11000000.0
2005-07-12 05:36:00,1.213,1.21305,1.213,1.21305,24000000.0
2005-07-12 05:37:00,1.21295,1.213,1.21295,1.213,59299999.0
2005-07-12 05:38:00,1.213,1.21305,1.2129,1.2129,31300000.0
2005-07-12 05:39:00,1.213,1.21305,1.21295,1.21305,215800000.0
2005-07-12 05:40:00,1.21298,1.21305,1.21295,1.213,56800001.0
2005-07-12 05:41:00,1.21301,1.21302,1.21293,1.21298,74600000.0
2005-07-12 05:42:00,1.21305,1.21305,1.213,1.213,63999998.0
2005-07-12 05:43:00,1.21287,1.21299,1.21278,1.21278,158099999.0
2005-07-12 05:44:00,1.21295,1.21305,1.21295,1.21298,94400002.0
2005-07-12 05:45:00,1.21265,1.21292,1.21265,1.21277,157599998.0
2005-07-12 05:46:00,1.213,1.21305,1.213,1.21305,9600000.0
2005-07-12 05:47:00,1.21298,1.21298,1.21286,1.21291,65300000.0
2005-07-12 05:48:00,1.21289,1.21296,1.21289,1.21296,20900000.0
2005-07-12 05:49:00,1.213,1.21303,1.213,1.21303,8000000.0
2005-07-12 05:50:00,1.21295,1.21303,1.21295,1.213,92099998.0
2005-07-12 05:51:00,1.21274,1.21285,1.21262,1.21277,73299999.0
2005-07-12 05:52:00,1.21305,1.21305,1.21292,1.21292,258000000.0
2005-07-12 05:53:00,1.21281,1.21281,1.21258,1.21274,90200002.0
2005-07-12 05:54:00,1.21297,1.213,1.21293,1.21298,66900002.0
2005-07-12 05:55:00,1.21285,1.21291,1.21266,1.21278,88800001.0
2005-07-12 05:56:00,1.21298,1.213,1.21298,1.213,68899998.0
2005-07-12 05:57:00,1.21272,1.2129,1.21272,1.21282,114599999.0
2005-07-12 05:58:00,1.213,1.21305,1.21295,1.21295,132900002.0
2005-07-12 05:59:00,1.21295,1.21295,1.21295,1.21295,3200000.0
2005-07-12 06:00:00,1.21296,1.21296,1.2129,1.2129,62799997.0
2005-07-12 06:01:00,1.21292,1.21298,1.21284,1.2129,200699998.0
2005-07-12 06:02:00,1.21286,1.21297,1.21282,1.21286,69500000.0
2005-07-12 06:03:00,1.21285,1.21293,1.21285,1.2129,86100000.0
2005-07-12 06:04:00,1.21288,1.21293,1.21286,1.21293,58500000.0
2005-07-12 06:05:00,1.21295,1.21295,1.21261,1.21264,54600000.0
2005-07-12 06:06:00,1.213,1.213,1.21295,1.21295,72100000.0
2005-07-12 06:07:00,1.21303,1.21303,1.21289,1.21289,90700003.0
2005-07-12 06:08:00,1.2128,1.21291,1.21267,1.21269,129000000.0
2005-07-12 06:09:00,1.21258,1.21268,1.21255,1.21268,139000001.0
2005-07-12 06:10:00,1.21275,1.21288,1.21254,1.21286,167500000.0
2005-07-12 06:11:00,1.21275,1.21289,1.21275,1.21286,123900000.0
2005-07-12 06:12:00,1.2127,1.21383,1.21269,1.21383,142699999.0
2005-07-12 06:13:00,1.21289,1.21296,1.21289,1.21296,43300000.0
2005-07-12 06:14:00,1.213,1.213,1.21295,1.213,41500001.0
2005-07-12 06:15:00,1.213,1.21305,1.21293,1.21305,71400000.0
2005-07-12 06:16:00,1.21291,1.21294,1.21274,1.21288,79400000.0
2005-07-12 06:17:00,1.213,1.21305,1.21295,1.213,126900001.0
2005-07-12 06:18:00,1.21299,1.21303,1.21291,1.21291,171099998.0
2005-07-12 06:19:00,1.21292,1.21292,1.2128,1.2128,56100001.0
2005-07-12 06:20:00,1.21282,1.21282,1.21273,1.21273,95700001.0
2005-07-12 06:21:00,1.21265,1.2127,1.2126,1.2127,61700000.0
2005-07-12 06:22:00,1.2125,1.2125,1.21241,1.21245,58300000.0
2005-07-12 06:23:00,1.21246,1.21266,1.21246,1.21254,81300000.0
2005-07-12 06:24:00,1.21256,1.21265,1.2125,1.21253,80599998.0
2005-07-12 06:25:00,1.21228,1.21278,1.21221,1.21252,108599997.0
2005-07-12 06:26:00,1.21255,1.21259,1.21242,1.21242,61800002.0
2005-07-12 06:27:00,1.21223,1.21253,1.2121,1.21248,224499997.0
2005-07-12 06:28:00,1.21223,1.21223,1.21179,1.21179,58200000.0
2005-07-12 06:29:00,1.21176,1.21196,1.21176,1.21196,77300000.0
2005-07-12 06:30:00,1.21195,1.21195,1.21185,1.21188,141400000.0
2005-07-12 06:31:00,1.21188,1.21197,1.21179,1.21185,119900000.0
2005-07-12 06:32:00,1.21201,1.21209,1.21201,1.21209,67599998.0
2005-07-12 06:33:00,1.21219,1.21229,1.21214,1.21225,90900000.0
2005-07-12 06:34:00,1.21231,1.2124,1.21221,1.21225,158200001.0
2005-07-12 06:35:00,1.21223,1.21239,1.21223,1.21239,218700006.0
2005-07-12 06:36:00,1.2128,1.2128,1.2122,1.21231,41700000.0
2005-07-12 06:37:00,1.212,1.21202,1.21195,1.212,98300000.0
2005-07-12 06:38:00,1.21185,1.21185,1.21132,1.21169,95300002.0
2005-07-12 06:39:00,1.2118,1.2123,1.2118,1.2123,88700001.0
2005-07-12 06:40:00,1.21207,1.21216,1.21184,1.21215,69000001.0
2005-07-12 06:41:00,1.21247,1.21259,1.21247,1.21247,83100000.0
2005-07-12 06:42:00,1.21238,1.21238,1.21227,1.21238,85799999.0
2005-07-12 06:43:00,1.21225,1.21237,1.21215,1.21237,117500000.0
2005-07-12 06:44:00,1.21232,1.21245,1.21232,1.21241,55800000.0
2005-07-12 06:45:00,1.21254,1.21262,1.21237,1.21237,95700000.0
2005-07-12 06:46:00,1.21231,1.21246,1.21212,1.21222,153199999.0
2005-07-12 06:47:00,1.21236,1.21257,1.21236,1.21257,171799997.0
2005-07-12 06:48:00,1.21278,1.21282,1.21207,1.21239,211799998.0
2005-07-12 06:49:00,1.21264,1.21264,1.21261,1.21261,17500000.0
2005-07-12 06:50:00,1.21273,1.21273,1.21243,1.21252,84900000.0
2005-07-12 06:51:00,1.2127,1.21294,1.21263,1.21273,160999999.0
2005-07-12 06:52:00,1.2127,1.21275,1.2126,1.21265,138300000.0
2005-07-12 06:53:00,1.21263,1.21279,1.21249,1.21279,99900000.0
2005-07-12 06:54:00,1.2127,1.2127,1.2127,1.2127,68799999.0
2005-07-12 06:55:00,1.21275,1.21275,1.2127,1.2127,34800000.0
2005-07-12 06:56:00,1.21277,1.21293,1.21257,1.21257,100499999.0
2005-07-12 06:57:00,1.21286,1.21286,1.21263,1.21277,75800001.0
2005-07-12 06:58:00,1.2129,1.2129,1.2129,1.2129,23499999.0
2005-07-12 06:59:00,1.2128,1.21295,1.2128,1.2129,107800002.0
2005-07-12 07:00:00,1.21281,1.21281,1.21265,1.21265,113799999.0
2005-07-12 07:01:00,1.2128,1.21292,1.21277,1.21277,163600000.0
2005-07-12 07:02:00,1.21284,1.21284,1.21279,1.21279,28300000.0
2005-07-12 07:03:00,1.21299,1.21309,1.21293,1.21309,120500000.0
2005-07-12 07:04:00,1.21302,1.21304,1.21285,1.21285,75000000.0
2005-07-12 07:05:00,1.21288,1.21294,1.21286,1.21291,96100000.0
2005-07-12 07:06:00,1.21292,1.21292,1.21279,1.2128,155000001.0
2005-07-12 07:07:00,1.21272,1.21277,1.21252,1.21262,122099999.0
2005-07-12 07:08:00,1.21275,1.21275,1.21275,1.21275,41700000.0
2005-07-12 07:09:00,1.21271,1.21286,1.21264,1.21264,145100001.0
2005-07-12 07:10:00,1.2128,1.21283,1.2128,1.21283,55400001.0
2005-07-12 07:11:00,1.2127,1.21289,1.21255,1.21262,139600001.0
2005-07-12 07:12:00,1.21276,1.21292,1.21276,1.21286,56399999.0
2005-07-12 07:13:00,1.21272,1.21277,1.21265,1.21265,80000001.0
2005-07-12 07:14:00,1.21285,1.2129,1.21285,1.21287,66300000.0
2005-07-12 07:15:00,1.21287,1.21293,1.21287,1.2129,65700002.0
2005-07-12 07:16:00,1.21262,1.21281,1.21255,1.21266,145300000.0
2005-07-12 07:17:00,1.21287,1.2129,1.21287,1.2129,21700000.0
2005-07-12 07:18:00,1.21282,1.21282,1.21258,1.21258,117200003.0
2005-07-12 07:19:00,1.21249,1.21256,1.21249,1.21256,20900000.0
2005-07-12 07:20:00,1.21267,1.21267,1.21248,1.21248,65899999.0
2005-07-12 07:21:00,1.21237,1.21245,1.21235,1.2124,139099998.0
2005-07-12 07:22:00,1.21225,1.21225,1.21171,1.21171,35200000.0
2005-07-12 07:23:00,1.21171,1.21179,1.21171,1.21179,19100000.0
2005-07-12 07:24:00,1.21155,1.21155,1.21122,1.21122,42399999.0
2005-07-12 07:25:00,1.21097,1.21097,1.21074,1.21075,177399998.0
2005-07-12 07:26:00,1.21084,1.21093,1.21084,1.2109,55299999.0
2005-07-12 07:27:00,1.21111,1.21117,1.21111,1.21117,30400000.0
2005-07-12 07:28:00,1.21123,1.21134,1.21113,1.21134,96000000.0
2005-07-12 07:29:00,1.21132,1.2114,1.21132,1.2114,31100000.0
2005-07-12 07:30:00,1.21125,1.21162,1.21116,1.21144,100099998.0
2005-07-12 07:31:00,1.2114,1.21145,1.21132,1.2114,149500003.0
2005-07-12 07:32:00,1.21137,1.21137,1.21108,1.21108,9400000.0
2005-07-12 07:33:00,1.2114,1.21142,1.21135,1.2114,75500002.0
2005-07-12 07:34:00,1.21141,1.21148,1.21138,1.21148,176399999.0
2005-07-12 07:35:00,1.21145,1.21155,1.21145,1.2115,46200000.0
2005-07-12 07:36:00,1.2115,1.21155,1.21142,1.21148,114399999.0
2005-07-12 07:37:00,1.2115,1.2115,1.2115,1.2115,7200000.0
2005-07-12 07:38:00,1.21151,1.2116,1.21147,1.21153,111200000.0
2005-07-12 07:39:00,1.21143,1.21148,1.21139,1.21139,61599999.0
2005-07-12 07:40:00,1.21136,1.21148,1.21136,1.21148,107199999.0
2005-07-12 07:41:00,1.21159,1.21182,1.21159,1.21177,75100001.0
2005-07-12 07:42:00,1.21182,1.21211,1.21182,1.21211,75400001.0
2005-07-12 07:43:00,1.21203,1.21259,1.21202,1.21241,158800002.0
2005-07-12 07:44:00,1.21223,1.21235,1.21189,1.21235,115199997.0
2005-07-12 07:45:00,1.21235,1.21246,1.21204,1.21204,150600000.0
2005-07-12 07:46:00,1.21195,1.21254,1.21195,1.21208,219799999.0
2005-07-12 07:47:00,1.21195,1.212,1.21195,1.212,15600000.0
2005-07-12 07:48:00,1.21203,1.21225,1.21203,1.21225,119999998.0
2005-07-12 07:49:00,1.21235,1.21246,1.21223,1.21225,85800002.0
2005-07-12 07:50:00,1.2122,1.21224,1.21213,1.21213,89900001.0
2005-07-12 07:51:00,1.21207,1.21207,1.21195,1.21195,40800000.0
2005-07-12 07:52:00,1.21202,1.21209,1.21197,1.21197,91100000.0
2005-07-12 07:53:00,1.21203,1.21211,1.21195,1.21195,39600000.0
2005-07-12 07:54:00,1.21193,1.21204,1.21193,1.21202,29200000.0
2005-07-12 07:55:00,1.21215,1.2126,1.21215,1.2126,83999999.0
2005-07-12 07:56:00,1.21248,1.21248,1.21215,1.21222,68899999.0
2005-07-12 07:57:00,1.21236,1.21264,1.21236,1.21258,92399999.0
2005-07-12 07:58:00,1.21243,1.21252,1.21222,1.21248,108699997.0
2005-07-12 07:59:00,1.21229,1.21229,1.21205,1.21205,74800000.0
2005-07-12 08:00:00,1.21195,1.21205,1.21195,1.21205,47899999.0
2005-07-12 08:01:00,1.21202,1.21218,1.21202,1.21218,58500000.0
2005-07-12 08:02:00,1.21229,1.21248,1.21229,1.21248,81300000.0
2005-07-12 08:03:00,1.21241,1.21241,1.21215,1.2123,118300000.0
2005-07-12 08:04:00,1.21235,1.21243,1.2123,1.21243,81299998.0
2005-07-12 08:05:00,1.21239,1.21239,1.21229,1.21238,160099996.0
2005-07-12 08:06:00,1.21242,1.21242,1.21234,1.21242,64100001.0
2005-07-12 08:07:00,1.21238,1.21238,1.21231,1.21238,151499999.0
2005-07-12 08:08:00,1.21255,1.21258,1.2125,1.2125,60100000.0
2005-07-12 08:09:00,1.2125,1.21255,1.21242,1.21242,101900002.0
2005-07-12 08:10:00,1.21255,1.21269,1.21255,1.21267,131899997.0
2005-07-12 08:11:00,1.21252,1.21255,1.21243,1.21255,54700000.0
2005-07-12 08:12:00,1.21259,1.21259,1.21251,1.21258,41300000.0
2005-07-12 08:13:00,1.21255,1.21262,1.21252,1.21253,50199999.0
2005-07-12 08:14:00,1.21262,1.21288,1.21262,1.21282,42400001.0
2005-07-12 08:15:00,1.21273,1.21273,1.21248,1.21248,112300000.0
2005-07-12 08:16:00,1.2125,1.2125,1.21245,1.21245,21500001.0
2005-07-12 08:17:00,1.2125,1.2125,1.21245,1.21247,26400000.0
2005-07-12 08:18:00,1.21249,1.21249,1.2124,1.21247,61599999.0
2005-07-12 08:19:00,1.21231,1.2125,1.21231,1.2125,34800000.0
2005-07-12 08:20:00,1.2125,1.2125,1.2125,1.2125,89000000.0
2005-07-12 08:21:00,1.21257,1.21257,1.21227,1.21227,108500002.0
2005-07-12 08:22:00,1.2123,1.21252,1.2123,1.2125,95200000.0
2005-07-12 08:23:00,1.21254,1.2127,1.21254,1.21262,41300000.0
2005-07-12 08:24:00,1.21264,1.21282,1.21264,1.21273,97800001.0
2005-07-12 08:25:00,1.21268,1.21277,1.21265,1.21277,126400001.0
2005-07-12 08:26:00,1.21279,1.21279,1.21276,1.21276,43299998.0
2005-07-12 08:27:00,1.21263,1.21269,1.21244,1.21249,66200000.0
2005-07-12 08:28:00,1.21247,1.21248,1.21237,1.21248,65200000.0
2005-07-12 08:29:00,1.21247,1.21248,1.21238,1.21238,134200001.0
2005-07-12 08:30:00,1.21243,1.21257,1.21243,1.21257,54400002.0
2005-07-12 08:31:00,1.21271,1.21271,1.21258,1.21261,104400002.0
2005-07-12 08:32:00,1.21262,1.21262,1.21233,1.2124,31700000.0
2005-07-12 08:33:00,1.21241,1.21252,1.21229,1.21252,67500000.0
2005-07-12 08:34:00,1.21251,1.21262,1.2125,1.21262,46500000.0
2005-07-12 08:35:00,1.21265,1.21265,1.21247,1.21253,106199999.0
2005-07-12 08:36:00,1.21256,1.21261,1.21249,1.21249,91100000.0
2005-07-12 08:37:00,1.21263,1.21306,1.21263,1.21302,141200001.0
2005-07-12 08:38:00,1.21301,1.21309,1.21279,1.21309,68000001.0
2005-07-12 08:39:00,1.21276,1.21332,1.21276,1.21332,51800000.0
2005-07-12 08:40:00,1.21324,1.21332,1.21264,1.21264,45899999.0
2005-07-12 08:41:00,1.21268,1.21323,1.21265,1.21265,90100000.0
2005-07-12 08:42:00,1.21263,1.21319,1.21263,1.21319,45500000.0
2005-07-12 08:43:00,1.21327,1.21327,1.21289,1.21289,52300001.0
2005-07-12 08:44:00,1.21295,1.21295,1.21295,1.21295,1600000.0
2005-07-12 08:45:00,1.21283,1.21283,1.21236,1.21236,129299999.0
2005-07-12 08:46:00,1.21219,1.21219,1.21213,1.21213,23100000.0
2005-07-12 08:47:00,1.21196,1.21201,1.21184,1.21201,115500002.0
2005-07-12 08:48:00,1.21198,1.21203,1.21189,1.21203,65199999.0
2005-07-12 08:49:00,1.21194,1.21205,1.21192,1.21192,57999999.0
2005-07-12 08:50:00,1.21187,1.21196,1.21187,1.21196,54700000.0
2005-07-12 08:51:00,1.21192,1.21197,1.21185,1.21185,78999999.0
2005-07-12 08:52:00,1.21183,1.21189,1.2117,1.21189,150700001.0
2005-07-12 08:53:00,1.21183,1.21183,1.21162,1.21182,40400000.0
2005-07-12 08:54:00,1.21185,1.21195,1.21185,1.21195,55999999.0
2005-07-12 08:55:00,1.21199,1.21204,1.2119,1.21204,76500000.0
2005-07-12 08:56:00,1.21207,1.21234,1.21207,1.21234,103900001.0
2005-07-12 08:57:00,1.21231,1.21231,1.21203,1.21213,142599999.0
2005-07-12 08:58:00,1.21217,1.21221,1.21202,1.21203,114099999.0
2005-07-12 08:59:00,1.21205,1.21218,1.21205,1.2121,48800000.0
2005-07-12 09:00:00,1.21213,1.21229,1.21213,1.21216,19890000.0
2005-07-12 09:01:00,1.21222,1.21225,1.21213,1.21213,44799999.0
2005-07-12 09:02:00,1.21215,1.21233,1.21215,1.21228,82599998.0
2005-07-12 09:03:00,1.21241,1.21249,1.21241,1.21242,63400000.0
2005-07-12 09:04:00,1.21237,1.21237,1.21232,1.21232,43700002.0
2005-07-12 09:05:00,1.21228,1.21228,1.21217,1.21217,61400000.0
2005-07-12 09:06:00,1.21212,1.21222,1.21212,1.21217,129199999.0
2005-07-12 09:07:00,1.21205,1.21205,1.212,1.212,26700000.0
2005-07-12 09:08:00,1.21173,1.21185,1.21162,1.21185,132700000.0
2005-07-12 09:09:00,1.21165,1.21165,1.21149,1.21155,121400000.0
2005-07-12 09:10:00,1.21146,1.2115,1.2114,1.2115,29700000.0
2005-07-12 09:11:00,1.21146,1.21159,1.21146,1.21158,187600001.0
2005-07-12 09:12:00,1.21163,1.21165,1.21163,1.21165,23900000.0
2005-07-12 09:13:00,1.2116,1.21186,1.2116,1.21182,113200002.0
2005-07-12 09:14:00,1.21185,1.21185,1.2118,1.2118,16700000.0
2005-07-12 09:15:00,1.2118,1.2118,1.21175,1.21175,60800000.0
2005-07-12 09:16:00,1.2118,1.2118,1.21177,1.21177,24400000.0
2005-07-12 09:17:00,1.21177,1.21185,1.21175,1.21175,69300000.0
2005-07-12 09:18:00,1.2117,1.2117,1.21135,1.21152,40599999.0
2005-07-12 09:19:00,1.21175,1.21178,1.2116,1.2116,124799996.0
2005-07-12 09:20:00,1.21155,1.21155,1.21133,1.21148,52799999.0
2005-07-12 09:21:00,1.21141,1.21149,1.21141,1.21145,82900000.0
2005-07-12 09:22:00,1.21147,1.21147,1.21133,1.21142,129599998.0
2005-07-12 09:23:00,1.21131,1.21134,1.21131,1.21134,27899999.0
2005-07-12 09:24:00,1.21135,1.21135,1.21125,1.21125,166700000.0
2005-07-12 09:25:00,1.2113,1.21135,1.21125,1.2113,110300000.0
2005-07-12 09:26:00,1.21115,1.21115,1.21105,1.21105,40400000.0
2005-07-12 09:27:00,1.21093,1.21106,1.21088,1.21088,140000003.0
2005-07-12 09:28:00,1.21099,1.211,1.21087,1.21091,148300000.0
2005-07-12 09:29:00,1.21086,1.21101,1.21084,1.21101,39900000.0
2005-07-12 09:30:00,1.21111,1.21117,1.21111,1.21117,43000000.0
2005-07-12 09:31:00,1.21132,1.21142,1.21132,1.21142,61900000.0
2005-07-12 09:32:00,1.21134,1.21135,1.21131,1.21131,142599997.0
2005-07-12 09:33:00,1.2113,1.2113,1.2113,1.2113,41300000.0
2005-07-12 09:34:00,1.21128,1.21132,1.21128,1.21132,27200000.0
2005-07-12 09:35:00,1.21123,1.21126,1.21115,1.21115,150000004.0
2005-07-12 09:36:00,1.21113,1.21113,1.21104,1.21104,11100000.0
2005-07-12 09:37:00,1.21092,1.21092,1.21076,1.21083,150400004.0
2005-07-12 09:38:00,1.21099,1.21101,1.21088,1.21092,93600000.0
2005-07-12 09:39:00,1.21082,1.21082,1.21062,1.21069,87900000.0
2005-07-12 09:40:00,1.21094,1.21101,1.21094,1.21101,19900000.0
2005-07-12 09:41:00,1.21073,1.21098,1.21073,1.21085,88500000.0
2005-07-12 09:42:00,1.21103,1.21107,1.21092,1.21107,90400000.0
2005-07-12 09:43:00,1.21095,1.21097,1.21085,1.21085,77000001.0
2005-07-12 09:44:00,1.21082,1.21084,1.21057,1.21059,77499998.0
2005-07-12 09:45:00,1.21062,1.21073,1.21062,1.21073,52300001.0
2005-07-12 09:46:00,1.21069,1.21081,1.21069,1.21072,12000000.0
2005-07-12 09:47:00,1.2106,1.21064,1.21054,1.21054,117799999.0
2005-07-12 09:48:00,1.21057,1.21092,1.21057,1.21089,80400000.0
2005-07-12 09:49:00,1.21096,1.21096,1.21096,1.21096,12000000.0
2005-07-12 09:50:00,1.21095,1.211,1.21095,1.211,20700000.0
2005-07-12 09:51:00,1.21097,1.21097,1.21074,1.21075,63900000.0
2005-07-12 09:52:00,1.21051,1.21066,1.21051,1.21063,82899999.0
2005-07-12 09:53:00,1.2107,1.2107,1.2106,1.2107,53800000.0
2005-07-12 09:54:00,1.21069,1.21071,1.21065,1.21071,78600001.0
2005-07-12 09:55:00,1.21081,1.21093,1.21078,1.21093,34600000.0
2005-07-12 09:56:00,1.2109,1.21097,1.2109,1.21097,29000000.0
2005-07-12 09:57:00,1.21095,1.21095,1.21075,1.2109,58700000.0
2005-07-12 09:58:00,1.211,1.211,1.211,1.211,10500000.0
2005-07-12 09:59:00,1.21107,1.21128,1.21107,1.21124,67400001.0
2005-07-12 10:00:00,1.2113,1.21141,1.21115,1.21115,74999999.0
2005-07-12 10:01:00,1.21112,1.21112,1.21096,1.21107,75499999.0
2005-07-12 10:02:00,1.2111,1.21115,1.21103,1.21108,197800002.0
2005-07-12 10:03:00,1.21115,1.21115,1.21105,1.21105,95800001.0
2005-07-12 10:04:00,1.21119,1.21123,1.21109,1.21109,66200002.0
2005-07-12 10:05:00,1.21103,1.21103,1.21094,1.21094,34699999.0
2005-07-12 10:06:00,1.21098,1.21101,1.21089,1.21097,57700000.0
2005-07-12 10:07:00,1.21082,1.2109,1.21082,1.2109,89899999.0
2005-07-12 10:08:00,1.21091,1.21091,1.21075,1.21077,78299999.0
2005-07-12 10:09:00,1.21079,1.21087,1.21079,1.21087,45600001.0
2005-07-12 10:10:00,1.21081,1.21092,1.21072,1.21092,48499999.0
2005-07-12 10:11:00,1.21095,1.21095,1.21088,1.21094,52799999.0
2005-07-12 10:12:00,1.21085,1.21094,1.21085,1.21094,92000001.0
2005-07-12 10:13:00,1.21092,1.211,1.21083,1.21083,143499997.0
2005-07-12 10:14:00,1.21091,1.21098,1.21088,1.21098,76900000.0
2005-07-12 10:15:00,1.21108,1.21119,1.21103,1.21114,171800000.0
2005-07-12 10:16:00,1.2112,1.21149,1.2112,1.21137,121900000.0
2005-07-12 10:17:00,1.21145,1.2115,1.21145,1.21145,119700002.0
2005-07-12 10:18:00,1.21145,1.21148,1.21138,1.21143,129399999.0
2005-07-12 10:19:00,1.21143,1.21151,1.21143,1.21151,97300000.0
2005-07-12 10:20:00,1.21152,1.21163,1.2114,1.21163,136500000.0
2005-07-12 10:21:00,1.21148,1.21156,1.21118,1.21156,60600000.0
2005-07-12 10:22:00,1.21157,1.21187,1.21157,1.21185,135400002.0
2005-07-12 10:23:00,1.21189,1.2119,1.21168,1.2119,110799999.0
2005-07-12 10:24:00,1.21204,1.21231,1.21204,1.21215,165100003.0
2005-07-12 10:25:00,1.21189,1.21207,1.21183,1.21206,83600001.0
2005-07-12 10:26:00,1.21205,1.21207,1.21196,1.21207,90200001.0
2005-07-12 10:27:00,1.21209,1.21209,1.21203,1.21203,43900000.0
2005-07-12 10:28:00,1.21205,1.21209,1.21198,1.21204,161499999.0
2005-07-12 10:29:00,1.21207,1.21222,1.21207,1.21216,102200001.0
2005-07-12 10:30:00,1.21205,1.21205,1.21184,1.21197,97300002.0
2005-07-12 10:31:00,1.21216,1.21226,1.21216,1.21225,11000000.0
2005-07-12 10:32:00,1.21232,1.21238,1.21227,1.21238,67200000.0
2005-07-12 10:33:00,1.2124,1.2124,1.2124,1.2124,81900000.0
2005-07-12 10:34:00,1.21237,1.21245,1.21235,1.2124,98500000.0
2005-07-12 10:35:00,1.21232,1.21272,1.21232,1.21272,180700003.0
2005-07-12 10:36:00,1.21284,1.21294,1.21266,1.21266,144399998.0
2005-07-12 10:37:00,1.21256,1.21258,1.21233,1.21235,142200002.0
2005-07-12 10:38:00,1.21233,1.21233,1.21205,1.21205,141800001.0
2005-07-12 10:39:00,1.21215,1.21225,1.21204,1.21204,27300000.0
2005-07-12 10:40:00,1.21192,1.21207,1.21192,1.21207,8000000.0
2005-07-12 10:41:00,1.21156,1.21242,1.21156,1.21234,118500000.0
2005-07-12 10:42:00,1.21214,1.21223,1.21207,1.21218,95500000.0
2005-07-12 10:43:00,1.21224,1.21224,1.21214,1.2122,42300000.0
2005-07-12 10:44:00,1.21209,1.21212,1.21196,1.21196,57099999.0
2005-07-12 10:45:00,1.21199,1.21223,1.21199,1.21218,220100002.0
2005-07-12 10:46:00,1.21217,1.2122,1.21207,1.21211,65500002.0
2005-07-12 10:47:00,1.21214,1.2124,1.21214,1.2124,40400000.0
2005-07-12 10:48:00,1.2126,1.21272,1.21217,1.21243,125500000.0
2005-07-12 10:49:00,1.21254,1.21268,1.21241,1.21241,116600000.0
2005-07-12 10:50:00,1.21236,1.21259,1.21236,1.21255,106500000.0
2005-07-12 10:51:00,1.21252,1.21252,1.2124,1.21247,92600000.0
2005-07-12 10:52:00,1.21222,1.21222,1.21191,1.21201,104500000.0
2005-07-12 10:53:00,1.21202,1.21204,1.21202,1.21204,29600000.0
2005-07-12 10:54:00,1.21215,1.21228,1.21215,1.21227,37600001.0
2005-07-12 10:55:00,1.21221,1.21221,1.21211,1.21213,141300002.0
2005-07-12 10:56:00,1.21215,1.21225,1.21215,1.2122,111300001.0
2005-07-12 10:57:00,1.21214,1.21227,1.2121,1.21213,82500001.0
2005-07-12 10:58:00,1.21219,1.21222,1.21205,1.21205,104900000.0
2005-07-12 10:59:00,1.21205,1.21205,1.21197,1.212,48800000.0
2005-07-12 11:00:00,1.21194,1.21208,1.21194,1.21207,202400002.0
2005-07-12 11:01:00,1.21208,1.21208,1.21199,1.21201,45700000.0
2005-07-12 11:02:00,1.21202,1.21218,1.21202,1.21218,93000001.0
2005-07-12 11:03:00,1.21222,1.21229,1.21217,1.21229,146100000.0
2005-07-12 11:04:00,1.21227,1.21228,1.21207,1.21218,128500001.0
2005-07-12 11:05:00,1.21221,1.21227,1.21221,1.21222,31700000.0
2005-07-12 11:06:00,1.21224,1.21234,1.21221,1.21223,86200001.0
2005-07-12 11:07:00,1.21203,1.21232,1.21198,1.2122,179399999.0
2005-07-12 11:08:00,1.21227,1.21243,1.21227,1.21233,143099999.0
2005-07-12 11:09:00,1.21235,1.21272,1.21235,1.21271,47800000.0
2005-07-12 11:10:00,1.21253,1.21253,1.21233,1.21239,92700000.0
2005-07-12 11:11:00,1.21238,1.21245,1.21232,1.21245,98300000.0
2005-07-12 11:12:00,1.2124,1.21245,1.21235,1.2124,192900003.0
2005-07-12 11:13:00,1.2124,1.2124,1.21235,1.21235,88100001.0
2005-07-12 11:14:00,1.21231,1.21241,1.21231,1.21231,59899998.0
2005-07-12 11:15:00,1.21224,1.21241,1.21224,1.21232,109599999.0
2005-07-12 11:16:00,1.2123,1.21235,1.21227,1.2123,131800001.0
2005-07-12 11:17:00,1.21193,1.2122,1.21181,1.21198,150300001.0
2005-07-12 11:18:00,1.21223,1.21233,1.21221,1.21228,100300000.0
2005-07-12 11:19:00,1.2123,1.21232,1.21208,1.21208,137399998.0
2005-07-12 11:20:00,1.21212,1.21214,1.21173,1.21173,106200000.0
2005-07-12 11:21:00,1.21182,1.2119,1.21182,1.21184,97099999.0
2005-07-12 11:22:00,1.21184,1.21186,1.21184,1.21186,12800000.0
2005-07-12 11:23:00,1.21184,1.21194,1.21181,1.21194,49500000.0
2005-07-12 11:24:00,1.21181,1.21184,1.21176,1.21176,39000000.0
2005-07-12 11:25:00,1.21172,1.21172,1.21158,1.21168,174999997.0
2005-07-12 11:26:00,1.21177,1.21191,1.21177,1.21187,70700000.0
2005-07-12 11:27:00,1.21183,1.21189,1.21177,1.21182,66400000.0
2005-07-12 11:28:00,1.21187,1.21191,1.21179,1.21182,82000000.0
2005-07-12 11:29:00,1.21172,1.2118,1.21172,1.21172,29200000.0
2005-07-12 11:30:00,1.21182,1.21182,1.21164,1.21176,127500001.0
2005-07-12 11:31:00,1.2118,1.21182,1.21173,1.21178,29300000.0
2005-07-12 11:32:00,1.2117,1.21179,1.21159,1.21163,145899999.0
2005-07-12 11:33:00,1.21153,1.21161,1.21153,1.21158,98000000.0
2005-07-12 11:34:00,1.21152,1.21153,1.2112,1.21123,173600002.0
2005-07-12 11:35:00,1.2108,1.21086,1.21062,1.21062,97199999.0
2005-07-12 11:36:00,1.21053,1.21057,1.21045,1.21045,119600001.0
2005-07-12 11:37:00,1.21042,1.21042,1.21035,1.21035,57300002.0
2005-07-12 11:38:00,1.21036,1.21041,1.21031,1.21039,100300001.0
2005-07-12 11:39:00,1.20987,1.20987,1.20918,1.20962,76900001.0
2005-07-12 11:40:00,1.20904,1.20957,1.20904,1.20943,128300001.0
2005-07-12 11:41:00,1.20989,1.20989,1.20959,1.20967,121299999.0
2005-07-12 11:42:00,1.20974,1.20974,1.2092,1.2092,108700000.0
2005-07-12 11:43:00,1.20905,1.20905,1.20886,1.20886,88999999.0
2005-07-12 11:44:00,1.20818,1.2088,1.20818,1.20878,52600001.0
2005-07-12 11:45:00,1.209,1.20907,1.20899,1.20907,69299999.0
2005-07-12 11:46:00,1.20912,1.2092,1.20897,1.2092,61000000.0
2005-07-12 11:47:00,1.20933,1.20956,1.20933,1.20948,101300002.0
2005-07-12 11:48:00,1.20957,1.2099,1.20957,1.20985,114400002.0
2005-07-12 11:49:00,1.20994,1.21025,1.20986,1.21025,126400003.0
2005-07-12 11:50:00,1.21018,1.21022,1.21007,1.21018,127799999.0
2005-07-12 11:51:00,1.21027,1.21041,1.21011,1.21011,109799999.0
2005-07-12 11:52:00,1.21029,1.21078,1.21029,1.21043,176300000.0
2005-07-12 11:53:00,1.2105,1.21084,1.2105,1.21076,99800000.0
2005-07-12 11:54:00,1.2109,1.21096,1.21088,1.2109,160300001.0
2005-07-12 11:55:00,1.21085,1.21085,1.21041,1.21057,83900000.0
2005-07-12 11:56:00,1.21083,1.21098,1.21066,1.21094,124900001.0
2005-07-12 11:57:00,1.21093,1.21102,1.21052,1.21052,154300001.0
2005-07-12 11:58:00,1.2106,1.21072,1.2106,1.21065,64700001.0
2005-07-12 11:59:00,1.21072,1.21079,1.2107,1.21078,74300000.0
2005-07-12 12:00:00,1.21081,1.21081,1.21047,1.21047,57799998.0
2005-07-12 12:01:00,1.2104,1.2104,1.21032,1.21035,82099999.0
2005-07-12 12:02:00,1.21042,1.21058,1.21042,1.21058,16900000.0
2005-07-12 12:03:00,1.2107,1.21077,1.21064,1.21064,99099999.0
2005-07-12 12:04:00,1.21072,1.21076,1.21064,1.21065,39800000.0
2005-07-12 12:05:00,1.21065,1.21081,1.21065,1.21073,47400000.0
2005-07-12 12:06:00,1.21085,1.21085,1.21075,1.21075,113800002.0
2005-07-12 12:07:00,1.21078,1.21078,1.21073,1.21073,70200001.0
2005-07-12 12:08:00,1.21075,1.21085,1.2107,1.21085,95600000.0
2005-07-12 12:09:00,1.21083,1.21097,1.21082,1.21097,131499999.0
2005-07-12 12:10:00,1.211,1.21105,1.211,1.21105,26300001.0
2005-07-12 12:11:00,1.21097,1.21117,1.21097,1.21117,143000000.0
2005-07-12 12:12:00,1.21115,1.21122,1.21108,1.21112,124100002.0
2005-07-12 12:13:00,1.21105,1.21118,1.21105,1.2111,127700000.0
2005-07-12 12:14:00,1.21108,1.21108,1.21096,1.21096,65900002.0
2005-07-12 12:15:00,1.21091,1.21107,1.21084,1.21101,40300000.0
2005-07-12 12:16:00,1.21107,1.21108,1.21085,1.21085,56000000.0
2005-07-12 12:17:00,1.21088,1.21093,1.2108,1.2108,56300000.0
2005-07-12 12:18:00,1.21088,1.21115,1.21088,1.21111,75000001.0
2005-07-12 12:19:00,1.2112,1.21123,1.2112,1.2112,52099999.0
2005-07-12 12:20:00,1.21126,1.2114,1.21126,1.2114,88500000.0
2005-07-12 12:21:00,1.21145,1.21155,1.21145,1.21145,101400000.0
2005-07-12 12:22:00,1.21152,1.21152,1.21145,1.21152,45200000.0
2005-07-12 12:23:00,1.21149,1.21149,1.21107,1.21107,71900000.0
2005-07-12 12:24:00,1.21103,1.21103,1.21085,1.21085,116499998.0
2005-07-12 12:25:00,1.21092,1.21115,1.21092,1.2111,90300002.0
2005-07-12 12:26:00,1.21105,1.2118,1.21096,1.2118,115199997.0
2005-07-12 12:27:00,1.21174,1.21184,1.21164,1.21184,169100002.0
2005-07-12 12:28:00,1.2118,1.21206,1.2118,1.21206,87600000.0
2005-07-12 12:29:00,1.21178,1.21178,1.21118,1.21133,80200000.0
2005-07-12 12:30:00,1.21134,1.21144,1.21134,1.21142,90600000.0
2005-07-12 12:31:00,1.21135,1.21148,1.21135,1.21148,86200000.0
2005-07-12 12:32:00,1.21133,1.21135,1.21106,1.21106,80700002.0
2005-07-12 12:33:00,1.21123,1.21126,1.21119,1.21123,41399999.0
2005-07-12 12:34:00,1.21127,1.2114,1.21127,1.21127,72500000.0
2005-07-12 12:35:00,1.21131,1.21131,1.2111,1.2111,49600000.0
2005-07-12 12:36:00,1.21093,1.21093,1.21089,1.21089,3700000.0
2005-07-12 12:37:00,1.21089,1.21094,1.21083,1.21083,71000000.0
2005-07-12 12:38:00,1.21063,1.21063,1.21049,1.21049,5600000.0
2005-07-12 12:39:00,1.21025,1.21025,1.21001,1.21008,68900000.0
2005-07-12 12:40:00,1.20987,1.20987,1.20871,1.20936,127700000.0
2005-07-12 12:41:00,1.20947,1.20997,1.20947,1.20984,124200001.0
2005-07-12 12:42:00,1.20973,1.20973,1.20943,1.20949,117500001.0
2005-07-12 12:43:00,1.20941,1.20941,1.20923,1.20937,97799998.0
2005-07-12 12:44:00,1.20937,1.20945,1.20935,1.2094,118699998.0
2005-07-12 12:45:00,1.20931,1.20931,1.20872,1.20872,64900001.0
2005-07-12 12:46:00,1.20838,1.20838,1.20791,1.20836,33699999.0
2005-07-12 12:47:00,1.20838,1.20839,1.20814,1.20839,87399999.0
2005-07-12 12:48:00,1.20847,1.20847,1.20827,1.20827,84500000.0
2005-07-12 12:49:00,1.20827,1.20842,1.20827,1.2084,61499998.0
2005-07-12 12:50:00,1.20835,1.20852,1.20835,1.20852,44600000.0
2005-07-12 12:51:00,1.20845,1.2087,1.20835,1.2087,77300000.0
2005-07-12 12:52:00,1.20885,1.20922,1.20885,1.20912,52800000.0
2005-07-12 12:53:00,1.20908,1.20918,1.20904,1.20918,204400002.0
2005-07-12 12:54:00,1.20931,1.20931,1.20929,1.20929,17100000.0
2005-07-12 12:55:00,1.20936,1.2095,1.20936,1.2095,59300000.0
2005-07-12 12:56:00,1.20955,1.2101,1.2095,1.2101,115199998.0
2005-07-12 12:57:00,1.21018,1.21067,1.21016,1.21067,101800002.0
2005-07-12 12:58:00,1.21068,1.21068,1.21055,1.21061,162199997.0
2005-07-12 12:59:00,1.21058,1.21075,1.21056,1.21075,135700002.0
2005-07-12 13:00:00,1.2106,1.21066,1.21022,1.21066,158999997.0
2005-07-12 13:01:00,1.21043,1.21055,1.21042,1.21055,181300005.0
2005-07-12 13:02:00,1.2105,1.21058,1.2105,1.21057,35100001.0
2005-07-12 13:03:00,1.21058,1.21058,1.2105,1.2105,20100001.0
2005-07-12 13:04:00,1.21047,1.21058,1.21039,1.2105,99100001.0
2005-07-12 13:05:00,1.21059,1.21061,1.21059,1.21061,42299999.0
2005-07-12 13:06:00,1.2107,1.21075,1.21068,1.2107,80500002.0
2005-07-12 13:07:00,1.21074,1.21077,1.21065,1.21073,41600000.0
2005-07-12 13:08:00,1.21083,1.21093,1.21082,1.21083,174400002.0
2005-07-12 13:09:00,1.21079,1.21098,1.21079,1.21098,20900000.0
2005-07-12 13:10:00,1.21113,1.21131,1.21113,1.21131,53500000.0
2005-07-12 13:11:00,1.21138,1.21138,1.21125,1.21125,43200000.0
2005-07-12 13:12:00,1.21118,1.21123,1.21114,1.21123,68700001.0
2005-07-12 13:13:00,1.21113,1.21114,1.21113,1.21114,6400000.0
2005-07-12 13:14:00,1.21115,1.21126,1.21115,1.21126,38100000.0
2005-07-12 13:15:00,1.21124,1.21128,1.21124,1.21128,59100002.0
2005-07-12 13:16:00,1.21121,1.21151,1.21121,1.21149,63000000.0
2005-07-12 13:17:00,1.21146,1.21149,1.21139,1.21142,165500001.0
2005-07-12 13:18:00,1.21149,1.21149,1.21148,1.21148,66499998.0
2005-07-12 13:19:00,1.21148,1.21148,1.21142,1.21142,28100000.0
2005-07-12 13:20:00,1.21136,1.21188,1.21132,1.21188,86300002.0
2005-07-12 13:21:00,1.21201,1.21214,1.21201,1.21213,54200000.0
2005-07-12 13:22:00,1.2119,1.21204,1.21187,1.21193,98199999.0
2005-07-12 13:23:00,1.21195,1.21206,1.21195,1.21206,38300000.0
2005-07-12 13:24:00,1.21206,1.21206,1.21167,1.21173,73100002.0
2005-07-12 13:25:00,1.2117,1.212,1.2117,1.212,23200000.0
2005-07-12 13:26:00,1.21207,1.21217,1.21207,1.21207,140700002.0
2005-07-12 13:27:00,1.21215,1.21245,1.21215,1.21245,71600000.0
2005-07-12 13:28:00,1.21253,1.21253,1.21251,1.21253,26299999.0
2005-07-12 13:29:00,1.21253,1.21253,1.21233,1.21235,142299999.0
2005-07-12 13:30:00,1.21238,1.21238,1.21231,1.21238,92499999.0
2005-07-12 13:31:00,1.21236,1.21248,1.21229,1.21229,69299999.0
2005-07-12 13:32:00,1.21228,1.21232,1.21156,1.21201,119900001.0
2005-07-12 13:33:00,1.2122,1.21234,1.21216,1.21234,122199998.0
2005-07-12 13:34:00,1.21232,1.21232,1.21211,1.21211,49400000.0
2005-07-12 13:35:00,1.21201,1.21216,1.21195,1.21213,158600001.0
2005-07-12 13:36:00,1.2121,1.2121,1.21203,1.21205,60600000.0
2005-07-12 13:37:00,1.21206,1.21239,1.21206,1.21239,32000000.0
2005-07-12 13:38:00,1.21254,1.21258,1.21249,1.21258,77800001.0
2005-07-12 13:39:00,1.21259,1.21263,1.21249,1.21263,105799997.0
2005-07-12 13:40:00,1.2126,1.21272,1.2126,1.21271,84699998.0
2005-07-12 13:41:00,1.21277,1.21287,1.21268,1.21268,99000000.0
2005-07-12 13:42:00,1.21268,1.21268,1.21227,1.21245,190499999.0
2005-07-12 13:43:00,1.21257,1.21257,1.21225,1.21225,52200001.0
2005-07-12 13:44:00,1.21122,1.21145,1.2094,1.21145,59800000.0
2005-07-12 13:45:00,1.21204,1.21224,1.21204,1.21224,95699998.0
2005-07-12 13:46:00,1.21218,1.21232,1.21217,1.21217,37600000.0
2005-07-12 13:47:00,1.21215,1.21228,1.21215,1.21228,95100000.0
2005-07-12 13:48:00,1.2123,1.2123,1.21225,1.21225,5600000.0
2005-07-12 13:49:00,1.21227,1.21227,1.21217,1.21217,63900000.0
2005-07-12 13:50:00,1.21125,1.21125,1.20939,1.211,85300000.0
2005-07-12 13:51:00,1.21199,1.21204,1.21181,1.21204,122100003.0
2005-07-12 13:52:00,1.21209,1.21225,1.21207,1.21215,103100000.0
2005-07-12 13:53:00,1.21213,1.21237,1.21212,1.21228,176300000.0
2005-07-12 13:54:00,1.21206,1.21219,1.21206,1.21219,42800001.0
2005-07-12 13:55:00,1.21227,1.21242,1.21227,1.21242,48300001.0
2005-07-12 13:56:00,1.21244,1.21256,1.21244,1.21252,105400001.0
2005-07-12 13:57:00,1.21246,1.21266,1.21242,1.21261,86600001.0
2005-07-12 13:58:00,1.21254,1.21254,1.21242,1.21248,67300000.0
2005-07-12 13:59:00,1.21241,1.21255,1.21222,1.21222,143200000.0
2005-07-12 14:00:00,1.21216,1.21216,1.21214,1.21214,9700000.0
2005-07-12 14:01:00,1.21115,1.21195,1.2098,1.21195,115500002.0
2005-07-12 14:02:00,1.21184,1.21195,1.21183,1.21191,103700002.0
2005-07-12 14:03:00,1.2119,1.21195,1.21185,1.21195,64299999.0
2005-07-12 14:04:00,1.21186,1.21197,1.21186,1.21197,30400000.0
2005-07-12 14:05:00,1.21194,1.212,1.21191,1.212,79600001.0
2005-07-12 14:06:00,1.21197,1.21197,1.21193,1.21193,15300000.0
2005-07-12 14:07:00,1.2119,1.21197,1.2119,1.21192,60400002.0
2005-07-12 14:08:00,1.21188,1.21188,1.21179,1.21179,5600000.0
2005-07-12 14:09:00,1.21159,1.21159,1.21158,1.21158,45999999.0
2005-07-12 14:10:00,1.21158,1.21158,1.21133,1.21148,173400003.0
2005-07-12 14:11:00,1.21153,1.21157,1.21148,1.21152,54500000.0
2005-07-12 14:12:00,1.21154,1.2117,1.21154,1.21168,114400002.0
2005-07-12 14:13:00,1.21173,1.21179,1.21168,1.21168,30300000.0
2005-07-12 14:14:00,1.21162,1.21166,1.21151,1.21151,140600001.0
2005-07-12 14:15:00,1.21151,1.21163,1.21147,1.21147,148300002.0
2005-07-12 14:16:00,1.2115,1.2115,1.2115,1.2115,22000001.0
2005-07-12 14:17:00,1.21151,1.21151,1.21132,1.21132,45499998.0
2005-07-12 14:18:00,1.21126,1.21126,1.21109,1.21109,55800000.0
2005-07-12 14:19:00,1.21093,1.21099,1.21073,1.21099,58100000.0
2005-07-12 14:20:00,1.21091,1.21091,1.21065,1.21075,110999998.0
2005-07-12 14:21:00,1.2109,1.21133,1.2109,1.21131,133599998.0
2005-07-12 14:22:00,1.21117,1.21117,1.21103,1.21103,32100000.0
2005-07-12 14:23:00,1.21096,1.21112,1.21096,1.21098,76000000.0
2005-07-12 14:24:00,1.21091,1.21091,1.21067,1.21079,66900000.0
2005-07-12 14:25:00,1.2108,1.2108,1.21075,1.21075,35900001.0
2005-07-12 14:26:00,1.21057,1.21063,1.21048,1.21048,37400001.0
2005-07-12 14:27:00,1.21051,1.21063,1.21048,1.21053,119300002.0
2005-07-12 14:28:00,1.21044,1.21052,1.21037,1.21052,76600000.0
2005-07-12 14:29:00,1.21046,1.21056,1.21046,1.21056,55200000.0
2005-07-12 14:30:00,1.2106,1.2106,1.21058,1.21058,18300000.0
2005-07-12 14:31:00,1.21071,1.21088,1.21071,1.2108,106200001.0
2005-07-12 14:32:00,1.21076,1.21085,1.21075,1.21082,169500001.0
2005-07-12 14:33:00,1.21092,1.21098,1.2108,1.21094,104300000.0
2005-07-12 14:34:00,1.21108,1.2111,1.21099,1.21109,116400000.0
2005-07-12 14:35:00,1.21108,1.21118,1.21105,1.21105,99100000.0
2005-07-12 14:36:00,1.21117,1.21119,1.2111,1.21112,113499997.0
2005-07-12 14:37:00,1.21118,1.21122,1.21108,1.21108,142000001.0
2005-07-12 14:38:00,1.21107,1.21107,1.21063,1.21066,109099999.0
2005-07-12 14:39:00,1.21062,1.21062,1.21027,1.21035,173200002.0
2005-07-12 14:40:00,1.2103,1.2103,1.20997,1.20997,8700000.0
2005-07-12 14:41:00,1.20985,1.21028,1.20976,1.21027,159300000.0
2005-07-12 14:42:00,1.21038,1.21046,1.21033,1.21043,16400000.0
2005-07-12 14:43:00,1.21034,1.21054,1.21033,1.21041,154399999.0
2005-07-12 14:44:00,1.21025,1.21025,1.21015,1.21015,8100000.0
2005-07-12 14:45:00,1.20986,1.2102,1.20986,1.21016,110599998.0
2005-07-12 14:46:00,1.21022,1.21039,1.21022,1.21032,82900000.0
2005-07-12 14:47:00,1.21037,1.21043,1.21037,1.21043,26100000.0
2005-07-12 14:48:00,1.21038,1.21039,1.21022,1.21036,92900001.0
2005-07-12 14:49:00,1.21042,1.21042,1.21035,1.21037,143900003.0
2005-07-12 14:50:00,1.21038,1.21038,1.21007,1.21007,39700000.0
2005-07-12 14:51:00,1.20987,1.21006,1.20987,1.21,105300000.0
2005-07-12 14:52:00,1.20995,1.20995,1.20966,1.20966,78200000.0
2005-07-12 14:53:00,1.2098,1.21005,1.2098,1.21001,55600000.0
2005-07-12 14:54:00,1.20983,1.20991,1.2098,1.20987,82199999.0
2005-07-12 14:55:00,1.20999,1.21022,1.20989,1.20993,101400001.0
2005-07-12 14:56:00,1.20981,1.21004,1.20981,1.20997,108400000.0
2005-07-12 14:57:00,1.20991,1.20991,1.2098,1.20989,87299999.0
2005-07-12 14:58:00,1.20989,1.20989,1.20973,1.20975,95000000.0
2005-07-12 14:59:00,1.20979,1.20979,1.20957,1.20968,92500000.0
2005-07-12 15:00:00,1.20928,1.20928,1.20794,1.20794,40600000.0
2005-07-12 15:01:00,1.20807,1.20825,1.20774,1.20825,157600002.0
2005-07-12 15:02:00,1.20797,1.20803,1.2073,1.2073,83799998.0
2005-07-12 15:03:00,1.20701,1.20735,1.20699,1.20731,70800000.0
2005-07-12 15:04:00,1.20748,1.20782,1.20743,1.20782,89200000.0
2005-07-12 15:05:00,1.20815,1.2084,1.20797,1.2084,151500002.0
2005-07-12 15:06:00,1.2085,1.20898,1.20846,1.20898,175699997.0
2005-07-12 15:07:00,1.20905,1.20932,1.20899,1.20928,135799997.0
2005-07-12 15:08:00,1.20917,1.20924,1.209,1.209,111300001.0
2005-07-12 15:09:00,1.20861,1.2087,1.20845,1.2086,229600000.0
2005-07-12 15:10:00,1.20865,1.20871,1.2086,1.20863,53400001.0
2005-07-12 15:11:00,1.20864,1.20898,1.20864,1.20898,144900000.0
2005-07-12 15:12:00,1.20901,1.20904,1.20886,1.20899,121700001.0
2005-07-12 15:13:00,1.20878,1.20895,1.2087,1.20875,138500003.0
2005-07-12 15:14:00,1.20867,1.20871,1.20857,1.20857,97200000.0
2005-07-12 15:15:00,1.20858,1.20858,1.20811,1.20811,77800001.0
2005-07-12 15:16:00,1.20815,1.20816,1.20724,1.20724,50899999.0
2005-07-12 15:17:00,1.2071,1.20712,1.20676,1.20684,168900001.0
2005-07-12 15:18:00,1.20695,1.20705,1.20666,1.20667,113000002.0
2005-07-12 15:19:00,1.20655,1.20693,1.20655,1.2069,95800000.0
2005-07-12 15:20:00,1.20697,1.20703,1.20687,1.20689,163400005.0
2005-07-12 15:21:00,1.20673,1.20687,1.20665,1.20687,114700001.0
2005-07-12 15:22:00,1.20684,1.20685,1.20669,1.20685,77600000.0
2005-07-12 15:23:00,1.2069,1.20706,1.2069,1.20691,42100000.0
2005-07-12 15:24:00,1.207,1.20716,1.207,1.20713,88899999.0
2005-07-12 15:25:00,1.20709,1.20747,1.20709,1.20747,32900000.0
2005-07-12 15:26:00,1.20763,1.20763,1.20743,1.20743,30600000.0
2005-07-12 15:27:00,1.20752,1.20752,1.20711,1.20711,26900000.0
2005-07-12 15:28:00,1.20658,1.20658,1.20617,1.20619,66500001.0
2005-07-12 15:29:00,1.20625,1.20625,1.20595,1.20595,6400000.0
2005-07-12 15:30:00,1.20588,1.20615,1.20585,1.20608,125400001.0
2005-07-12 15:31:00,1.206,1.20621,1.20591,1.20621,100200002.0
2005-07-12 15:32:00,1.20632,1.20635,1.20622,1.20625,44900000.0
2005-07-12 15:33:00,1.20629,1.20656,1.20629,1.20656,28500001.0
2005-07-12 15:34:00,1.20661,1.20661,1.20613,1.20615,129999998.0
2005-07-12 15:35:00,1.20633,1.2065,1.20619,1.2065,91500000.0
2005-07-12 15:36:00,1.20643,1.20657,1.20639,1.2064,143500000.0
2005-07-12 15:37:00,1.20641,1.20645,1.20632,1.20632,126000000.0
2005-07-12 15:38:00,1.20625,1.20636,1.20623,1.20623,145900003.0
2005-07-12 15:39:00,1.20625,1.20637,1.20624,1.20637,93500000.0
2005-07-12 15:40:00,1.20625,1.20625,1.20589,1.20597,69099999.0
2005-07-12 15:41:00,1.20597,1.20635,1.20597,1.20635,122800000.0
2005-07-12 15:42:00,1.20645,1.20655,1.20634,1.20642,216400003.0
2005-07-12 15:43:00,1.20683,1.20698,1.20683,1.20698,4000000.0
2005-07-12 15:44:00,1.207,1.20764,1.207,1.20746,100000000.0
2005-07-12 15:45:00,1.20733,1.20733,1.20715,1.20715,74200001.0
2005-07-12 15:46:00,1.20711,1.20722,1.20701,1.20703,182899999.0
2005-07-12 15:47:00,1.20712,1.20721,1.20695,1.20695,114699999.0
2005-07-12 15:48:00,1.2069,1.20703,1.20675,1.20677,162400000.0
2005-07-12 15:49:00,1.20665,1.20665,1.20641,1.20641,102000003.0
2005-07-12 15:50:00,1.20623,1.20623,1.20607,1.20607,20099999.0
2005-07-12 15:51:00,1.20583,1.20623,1.20583,1.20617,159000002.0
2005-07-12 15:52:00,1.20625,1.20668,1.20625,1.20649,89700000.0
2005-07-12 15:53:00,1.20648,1.20648,1.20629,1.20629,48800000.0
2005-07-12 15:54:00,1.20642,1.20657,1.20642,1.20646,65700002.0
2005-07-12 15:55:00,1.2067,1.2067,1.20665,1.20665,68099998.0
2005-07-12 15:56:00,1.2065,1.20704,1.20645,1.20655,115900001.0
2005-07-12 15:57:00,1.2064,1.2064,1.20615,1.20615,107500000.0
2005-07-12 15:58:00,1.20617,1.20618,1.20603,1.20603,142300000.0
2005-07-12 15:59:00,1.20595,1.20611,1.20578,1.20578,150299999.0
2005-07-12 16:00:00,1.20598,1.20611,1.20598,1.20611,59300000.0
2005-07-12 16:01:00,1.20612,1.20635,1.20612,1.20635,129599997.0
2005-07-12 16:02:00,1.2063,1.20641,1.20624,1.2064,66099999.0
2005-07-12 16:03:00,1.20647,1.2065,1.20645,1.20645,11700000.0
2005-07-12 16:04:00,1.20649,1.20649,1.2063,1.20635,62000000.0
2005-07-12 16:05:00,1.20628,1.20628,1.20618,1.20618,69500001.0
2005-07-12 16:06:00,1.20617,1.20617,1.20592,1.20592,65799999.0
2005-07-12 16:07:00,1.2057,1.2057,1.20495,1.20495,121600000.0
2005-07-12 16:08:00,1.20483,1.20483,1.20417,1.20431,181500001.0
2005-07-12 16:09:00,1.20407,1.2043,1.20407,1.20415,103600000.0
2005-07-12 16:10:00,1.20414,1.20474,1.20401,1.20474,82400002.0
2005-07-12 16:11:00,1.20483,1.20523,1.2048,1.20523,107200001.0
2005-07-12 16:12:00,1.20523,1.20534,1.2052,1.20534,82800001.0
2005-07-12 16:13:00,1.20512,1.20512,1.20472,1.20472,27300001.0
2005-07-12 16:14:00,1.20462,1.20463,1.20448,1.20458,114600001.0
2005-07-12 16:15:00,1.2046,1.20476,1.2046,1.20476,21700000.0
2005-07-12 16:16:00,1.20491,1.2054,1.20487,1.20537,92300002.0
2005-07-12 16:17:00,1.20543,1.2055,1.20532,1.2055,87400002.0
2005-07-12 16:18:00,1.20558,1.20594,1.20558,1.2059,78500002.0
2005-07-12 16:19:00,1.20602,1.2061,1.20579,1.20579,106300001.0
2005-07-12 16:20:00,1.2057,1.2058,1.2057,1.20572,20200000.0
2005-07-12 16:21:00,1.20562,1.20572,1.20545,1.20545,117100002.0
2005-07-12 16:22:00,1.20547,1.20547,1.20528,1.20533,280699998.0
2005-07-12 16:23:00,1.2054,1.2054,1.20508,1.20508,82199999.0
2005-07-12 16:24:00,1.20505,1.20505,1.20495,1.20495,72700002.0
2005-07-12 16:25:00,1.20503,1.20507,1.20501,1.20502,82299999.0
2005-07-12 16:26:00,1.20498,1.20509,1.20498,1.20502,212300001.0
2005-07-12 16:27:00,1.20502,1.20508,1.205,1.20506,179699995.0
2005-07-12 16:28:00,1.20495,1.20495,1.20485,1.20487,48600001.0
2005-07-12 16:29:00,1.20512,1.20529,1.205,1.20523,116200002.0
2005-07-12 16:30:00,1.20524,1.20545,1.20524,1.20545,54400001.0
2005-07-12 16:31:00,1.20533,1.20533,1.20515,1.20515,121900002.0
2005-07-12 16:32:00,1.20515,1.20542,1.20515,1.20542,122700000.0
2005-07-12 16:33:00,1.20538,1.20538,1.2053,1.2053,51499999.0
2005-07-12 16:34:00,1.20508,1.20529,1.20502,1.20502,73299999.0
2005-07-12 16:35:00,1.20511,1.20527,1.20511,1.20527,59200001.0
2005-07-12 16:36:00,1.20526,1.20536,1.20526,1.20536,24700001.0
2005-07-12 16:37:00,1.20544,1.20573,1.20543,1.20573,56100001.0
2005-07-12 16:38:00,1.20569,1.20573,1.20539,1.20539,52600001.0
2005-07-12 16:39:00,1.20548,1.20594,1.20548,1.20594,44600000.0
2005-07-12 16:40:00,1.20594,1.20601,1.2058,1.20585,94300000.0
2005-07-12 16:41:00,1.20586,1.20605,1.20586,1.20605,64299999.0
2005-07-12 16:42:00,1.20599,1.20599,1.20576,1.20576,48000000.0
2005-07-12 16:43:00,1.20559,1.20582,1.20559,1.20579,164300002.0
2005-07-12 16:44:00,1.20574,1.20574,1.20537,1.20537,90399999.0
2005-07-12 16:45:00,1.20532,1.20532,1.20503,1.20514,73100002.0
2005-07-12 16:46:00,1.20512,1.20512,1.20484,1.20484,49999999.0
2005-07-12 16:47:00,1.20474,1.205,1.20474,1.205,84300003.0
2005-07-12 16:48:00,1.20502,1.20503,1.20482,1.20485,60600001.0
2005-07-12 16:49:00,1.20482,1.20492,1.20469,1.20484,164500004.0
2005-07-12 16:50:00,1.20482,1.20494,1.20482,1.20482,183900000.0
2005-07-12 16:51:00,1.20482,1.20483,1.20464,1.20483,89800001.0
2005-07-12 16:52:00,1.20472,1.20481,1.20472,1.20481,50299999.0
2005-07-12 16:53:00,1.20494,1.20501,1.20477,1.20477,30000000.0
2005-07-12 16:54:00,1.20485,1.20493,1.20485,1.20493,31100000.0
2005-07-12 16:55:00,1.20509,1.20535,1.20509,1.2052,80900002.0
2005-07-12 16:56:00,1.20535,1.20556,1.20535,1.20545,88200001.0
2005-07-12 16:57:00,1.20533,1.20542,1.20522,1.2054,94699999.0
2005-07-12 16:58:00,1.20536,1.20567,1.20536,1.20556,84900002.0
2005-07-12 16:59:00,1.20547,1.20547,1.20513,1.20513,85600003.0
2005-07-12 17:00:00,1.20483,1.20483,1.20444,1.20444,135600000.0
2005-07-12 17:01:00,1.20435,1.2045,1.20434,1.20444,157100000.0
2005-07-12 17:02:00,1.20457,1.20481,1.20457,1.20468,63900001.0
2005-07-12 17:03:00,1.20448,1.20478,1.20448,1.20466,132200000.0
2005-07-12 17:04:00,1.20457,1.20466,1.20446,1.20451,58600000.0
2005-07-12 17:05:00,1.20453,1.20459,1.20452,1.20455,77000000.0
2005-07-12 17:06:00,1.20452,1.20462,1.20452,1.20454,15200000.0
2005-07-12 17:07:00,1.20459,1.20463,1.20451,1.20459,132200002.0
2005-07-12 17:08:00,1.20476,1.20499,1.20476,1.2048,106799999.0
2005-07-12 17:09:00,1.20475,1.20475,1.2044,1.20453,45100000.0
2005-07-12 17:10:00,1.20455,1.20468,1.20455,1.20466,112899999.0
2005-07-12 17:11:00,1.20455,1.20472,1.20455,1.20464,61600001.0
2005-07-12 17:12:00,1.20453,1.20462,1.20449,1.20462,111400001.0
2005-07-12 17:13:00,1.20444,1.20444,1.20434,1.2044,77099999.0
2005-07-12 17:14:00,1.20434,1.20439,1.20434,1.20439,30300000.0
2005-07-12 17:15:00,1.20433,1.20445,1.20433,1.20445,78499999.0
2005-07-12 17:16:00,1.20452,1.20458,1.2045,1.20458,32900000.0
2005-07-12 17:17:00,1.20469,1.20478,1.20469,1.20478,58199999.0
2005-07-12 17:18:00,1.20478,1.20489,1.2047,1.20475,184099997.0
2005-07-12 17:19:00,1.20464,1.20464,1.20447,1.20456,61800000.0
2005-07-12 17:20:00,1.20457,1.20479,1.20457,1.20479,167400000.0
2005-07-12 17:21:00,1.20483,1.20487,1.20483,1.20487,47199999.0
2005-07-12 17:22:00,1.20495,1.20507,1.20495,1.20501,21499999.0
2005-07-12 17:23:00,1.20519,1.20519,1.20502,1.20502,50200000.0
2005-07-12 17:24:00,1.20506,1.20506,1.20489,1.20494,74100000.0
2005-07-12 17:25:00,1.20495,1.205,1.20494,1.20499,126299999.0
2005-07-12 17:26:00,1.20504,1.20523,1.20504,1.2051,92799999.0
2005-07-12 17:27:00,1.20517,1.20521,1.20517,1.20521,18300000.0
2005-07-12 17:28:00,1.20522,1.20522,1.20506,1.20512,47400000.0
2005-07-12 17:29:00,1.20512,1.20518,1.20511,1.20516,126599998.0
2005-07-12 17:30:00,1.20507,1.20507,1.20469,1.20469,42300001.0
2005-07-12 17:31:00,1.20464,1.20472,1.20464,1.20464,41500000.0
2005-07-12 17:32:00,1.2047,1.20488,1.2047,1.20488,113400001.0
2005-07-12 17:33:00,1.20486,1.20486,1.20479,1.20479,16800000.0
2005-07-12 17:34:00,1.20484,1.20496,1.20484,1.20494,93300002.0
2005-07-12 17:35:00,1.20478,1.20494,1.20478,1.20485,142300003.0
2005-07-12 17:36:00,1.20495,1.20495,1.20485,1.20485,6600000.0
2005-07-12 17:37:00,1.20476,1.20477,1.20467,1.20467,58000000.0
2005-07-12 17:38:00,1.2046,1.20465,1.20455,1.2046,44700001.0
2005-07-12 17:39:00,1.2046,1.20463,1.20458,1.2046,63900000.0
2005-07-12 17:40:00,1.20465,1.20465,1.20458,1.20465,55799999.0
2005-07-12 17:41:00,1.20464,1.20475,1.20464,1.20471,82800001.0
2005-07-12 17:42:00,1.20473,1.20473,1.20468,1.2047,75600002.0
2005-07-12 17:43:00,1.20472,1.2048,1.20471,1.2048,53700000.0
2005-07-12 17:44:00,1.20472,1.2048,1.20458,1.2048,109399998.0
2005-07-12 17:45:00,1.2048,1.2048,1.2048,1.2048,12300000.0
2005-07-12 17:46:00,1.20483,1.20483,1.2048,1.2048,42500001.0
2005-07-12 17:47:00,1.20496,1.20502,1.20496,1.20502,25200000.0
2005-07-12 17:48:00,1.20509,1.20512,1.20502,1.20509,74700002.0
2005-07-12 17:49:00,1.20518,1.20529,1.20518,1.20529,3200000.0
2005-07-12 17:50:00,1.20545,1.20559,1.2054,1.20548,269200000.0
2005-07-12 17:51:00,1.20554,1.20565,1.2054,1.20545,164599998.0
2005-07-12 17:52:00,1.20531,1.20533,1.20524,1.20525,110900001.0
2005-07-12 17:53:00,1.20519,1.20531,1.20511,1.20511,79799999.0
2005-07-12 17:54:00,1.20509,1.20519,1.20505,1.20517,231900004.0
2005-07-12 17:55:00,1.20524,1.20578,1.20524,1.20578,105900000.0
2005-07-12 17:56:00,1.20563,1.20563,1.20518,1.20518,136300001.0
2005-07-12 17:57:00,1.2053,1.2053,1.20475,1.20475,83700000.0
2005-07-12 17:58:00,1.20465,1.20465,1.20443,1.20445,117499999.0
2005-07-12 17:59:00,1.20442,1.20463,1.20442,1.20458,88299999.0
2005-07-12 18:00:00,1.20458,1.20463,1.20457,1.20463,49699999.0
2005-07-12 18:01:00,1.20465,1.20484,1.20465,1.20467,619100007.0
2005-07-12 18:02:00,1.20473,1.20488,1.2046,1.2046,829100002.0
2005-07-12 18:03:00,1.20457,1.20466,1.20445,1.20446,901300008.0
2005-07-12 18:04:00,1.20435,1.20435,1.20413,1.20423,751700001.0
2005-07-12 18:05:00,1.20426,1.20426,1.20404,1.20408,860100001.0
2005-07-12 18:06:00,1.20403,1.20418,1.20399,1.20418,747999999.0
2005-07-12 18:07:00,1.20416,1.20436,1.20379,1.20384,1298400000.0
2005-07-12 18:08:00,1.20405,1.20405,1.2035,1.2035,845200010.0
2005-07-12 18:09:00,1.20334,1.20334,1.20296,1.20296,524299997.0
2005-07-12 18:10:00,1.20298,1.20323,1.20285,1.20296,581400002.0
2005-07-12 18:11:00,1.20307,1.20317,1.20301,1.20308,899600002.0
2005-07-12 18:12:00,1.20302,1.20302,1.20279,1.20279,154699999.0
2005-07-12 18:13:00,1.2028,1.2028,1.20271,1.20277,379000003.0
2005-07-12 18:14:00,1.20231,1.20231,1.20195,1.20201,372099999.0
2005-07-12 18:15:00,1.20204,1.20265,1.20204,1.20265,933700009.0
2005-07-12 18:16:00,1.20285,1.20309,1.20285,1.20287,435400004.0
2005-07-12 18:17:00,1.20279,1.20282,1.20246,1.20247,873200002.0
2005-07-12 18:18:00,1.20238,1.20238,1.20212,1.20213,759099999.0
2005-07-12 18:19:00,1.20219,1.20233,1.20217,1.2023,171900001.0
2005-07-12 18:20:00,1.20242,1.20242,1.2022,1.20232,689300002.0
2005-07-12 18:21:00,1.20243,1.20248,1.2024,1.20245,177300000.0
2005-07-12 18:22:00,1.20249,1.20255,1.20244,1.20254,247699999.0
2005-07-12 18:23:00,1.20259,1.20295,1.20259,1.20295,382500000.0
2005-07-12 18:24:00,1.20292,1.20309,1.20282,1.20288,489200000.0
2005-07-12 18:25:00,1.20286,1.20295,1.20281,1.20295,473099997.0
2005-07-12 18:26:00,1.20305,1.20321,1.20292,1.20303,882299999.0
2005-07-12 18:27:00,1.2031,1.20318,1.2031,1.20316,594499998.0
2005-07-12 18:28:00,1.20317,1.20325,1.20315,1.2032,315600000.0
2005-07-12 18:29:00,1.20322,1.20328,1.20318,1.20328,383500002.0
2005-07-12 18:30:00,1.20332,1.20341,1.20328,1.20331,822099994.0
2005-07-12 18:31:00,1.20332,1.20343,1.2033,1.20334,535200000.0
2005-07-12 18:32:00,1.20338,1.20348,1.2033,1.2034,425700002.0
2005-07-12 18:33:00,1.20338,1.20345,1.20324,1.20324,442200000.0
2005-07-12 18:34:00,1.20324,1.20353,1.20324,1.20353,427300003.0
2005-07-12 18:35:00,1.20346,1.20346,1.20294,1.20318,396600005.0
2005-07-12 18:36:00,1.20318,1.20323,1.20295,1.20302,388700001.0
2005-07-12 18:37:00,1.20316,1.20337,1.20316,1.20324,79300001.0
2005-07-12 18:38:00,1.20327,1.20329,1.20316,1.20322,228700005.0
2005-07-12 18:39:00,1.20319,1.20319,1.20297,1.20302,223400002.0
2005-07-12 18:40:00,1.20295,1.20319,1.20295,1.20304,648399997.0
2005-07-12 18:41:00,1.203,1.20309,1.20291,1.20293,364200000.0
2005-07-12 18:42:00,1.20299,1.2031,1.20285,1.2031,430600000.0
2005-07-12 18:43:00,1.2031,1.2031,1.20286,1.20286,504600003.0
2005-07-12 18:44:00,1.20305,1.20305,1.20285,1.20301,295800002.0
2005-07-12 18:45:00,1.203,1.203,1.20278,1.20286,420400003.0
2005-07-12 18:46:00,1.20292,1.20308,1.20279,1.20308,302199997.0
2005-07-12 18:47:00,1.20325,1.20333,1.20325,1.20333,53900000.0
2005-07-12 18:48:00,1.2034,1.20345,1.2034,1.20345,83000001.0
2005-07-12 18:49:00,1.20344,1.20355,1.20335,1.20355,108499999.0
2005-07-12 18:50:00,1.20358,1.20358,1.20341,1.20355,133800002.0
2005-07-12 18:51:00,1.2035,1.20355,1.2035,1.2035,123100000.0
2005-07-12 18:52:00,1.20354,1.20367,1.20354,1.20367,316200000.0
2005-07-12 18:53:00,1.2037,1.20379,1.20358,1.20358,557400000.0
2005-07-12 18:54:00,1.20356,1.20363,1.20356,1.20363,150099998.0
2005-07-12 18:55:00,1.20366,1.20372,1.20358,1.20372,525899999.0
2005-07-12 18:56:00,1.2039,1.20394,1.20376,1.20394,188200003.0
2005-07-12 18:57:00,1.204,1.20427,1.20386,1.20419,372700005.0
2005-07-12 18:58:00,1.20429,1.20434,1.20426,1.20428,120000003.0
2005-07-12 18:59:00,1.20451,1.20452,1.20387,1.20387,633699999.0
2005-07-12 19:00:00,1.20418,1.20418,1.20391,1.20394,373900001.0
2005-07-12 19:01:00,1.20402,1.20408,1.20398,1.20408,35500000.0
2005-07-12 19:02:00,1.20415,1.20437,1.20415,1.20437,205500000.0
2005-07-12 19:03:00,1.20435,1.20435,1.20392,1.204,429000000.0
2005-07-12 19:04:00,1.204,1.2041,1.20392,1.20395,175399999.0
2005-07-12 19:05:00,1.20388,1.20405,1.20388,1.20397,240500000.0
2005-07-12 19:06:00,1.204,1.204,1.20385,1.20388,338000000.0
2005-07-12 19:07:00,1.20393,1.2041,1.20393,1.20405,133299999.0
2005-07-12 19:08:00,1.20383,1.20411,1.20352,1.20401,583100000.0
2005-07-12 19:09:00,1.20407,1.20413,1.20397,1.20397,541300003.0
2005-07-12 19:10:00,1.20399,1.20399,1.20387,1.20387,95300002.0
2005-07-12 19:11:00,1.20388,1.20404,1.20387,1.20404,333300007.0
2005-07-12 19:12:00,1.20409,1.20426,1.20409,1.20416,178000000.0
2005-07-12 19:13:00,1.20413,1.20415,1.20407,1.20407,82600000.0
2005-07-12 19:14:00,1.20403,1.20419,1.20403,1.20408,342300000.0
2005-07-12 19:15:00,1.2041,1.2041,1.20405,1.2041,449700001.0
2005-07-12 19:16:00,1.20407,1.20407,1.20368,1.20377,325899999.0
2005-07-12 19:17:00,1.20372,1.20393,1.2036,1.20391,272500000.0
2005-07-12 19:18:00,1.20391,1.20391,1.20375,1.20379,444899995.0
2005-07-12 19:19:00,1.20374,1.20403,1.20374,1.20385,237700002.0
2005-07-12 19:20:00,1.20379,1.20379,1.20365,1.20365,165000002.0
2005-07-12 19:21:00,1.20372,1.20379,1.20372,1.20377,184399998.0
2005-07-12 19:22:00,1.2038,1.2038,1.20375,1.2038,226700002.0
2005-07-12 19:23:00,1.20377,1.2038,1.20377,1.2038,28600000.0
2005-07-12 19:24:00,1.20378,1.20378,1.20363,1.20365,39400001.0
2005-07-12 19:25:00,1.2036,1.20374,1.20354,1.20374,121199998.0
2005-07-12 19:26:00,1.20376,1.20376,1.20369,1.20369,21600000.0
2005-07-12 19:27:00,1.20373,1.20376,1.20355,1.20356,424000001.0
2005-07-12 19:28:00,1.2036,1.20375,1.20351,1.20368,210100001.0
2005-07-12 19:29:00,1.2036,1.2036,1.20338,1.20348,47200000.0
2005-07-12 19:30:00,1.20358,1.20361,1.20351,1.20352,179799998.0
2005-07-12 19:31:00,1.20348,1.20348,1.20344,1.20348,133700001.0
2005-07-12 19:32:00,1.20353,1.20353,1.20342,1.20342,74900000.0
2005-07-12 19:33:00,1.20344,1.20349,1.20338,1.20338,289400002.0
2005-07-12 19:34:00,1.20333,1.20344,1.20321,1.20344,160399998.0
2005-07-12 19:35:00,1.20348,1.20356,1.20343,1.20356,23600000.0
2005-07-12 19:36:00,1.20364,1.20364,1.20351,1.20354,251200004.0
2005-07-12 19:37:00,1.20365,1.20372,1.20357,1.20362,428000006.0
2005-07-12 19:38:00,1.2036,1.20373,1.20357,1.20362,171700001.0
2005-07-12 19:39:00,1.20368,1.2039,1.20367,1.20382,335900001.0
2005-07-12 19:40:00,1.20385,1.20393,1.20379,1.20393,141799999.0
2005-07-12 19:41:00,1.2039,1.2039,1.20388,1.2039,236300002.0
2005-07-12 19:42:00,1.20389,1.20394,1.20384,1.20385,272600001.0
2005-07-12 19:43:00,1.20391,1.20391,1.20388,1.2039,85700000.0
2005-07-12 19:44:00,1.20388,1.20388,1.20385,1.20385,62799999.0
2005-07-12 19:45:00,1.20375,1.20414,1.20371,1.20408,85900001.0
2005-07-12 19:46:00,1.2039,1.2039,1.20388,1.2039,73300000.0
2005-07-12 19:47:00,1.20399,1.20414,1.20373,1.20412,203399999.0
2005-07-12 19:48:00,1.2039,1.2039,1.2039,1.2039,24300000.0
2005-07-12 19:49:00,1.20401,1.20411,1.20387,1.20392,292999996.0
2005-07-12 19:50:00,1.2039,1.2039,1.20385,1.2039,105000000.0
2005-07-12 19:51:00,1.20392,1.20427,1.20386,1.20403,98299999.0
2005-07-12 19:52:00,1.2039,1.2039,1.20385,1.20385,25400000.0
2005-07-12 19:53:00,1.20388,1.20391,1.20382,1.20382,290900001.0
2005-07-12 19:54:00,1.20375,1.20375,1.20364,1.20364,52000000.0
2005-07-12 19:55:00,1.2037,1.20376,1.20358,1.20376,76399998.0
2005-07-12 19:56:00,1.20373,1.20373,1.20353,1.20355,129999999.0
2005-07-12 19:57:00,1.20354,1.2036,1.20352,1.20352,182799999.0
2005-07-12 19:58:00,1.20348,1.20352,1.20328,1.20328,93100000.0
2005-07-12 19:59:00,1.20322,1.20339,1.2032,1.2032,192100000.0
2005-07-12 20:00:00,1.20323,1.20347,1.20323,1.20347,65200001.0
2005-07-12 20:01:00,1.2034,1.20342,1.20332,1.20332,93100000.0
2005-07-12 20:02:00,1.20337,1.20337,1.20303,1.20311,101899999.0
2005-07-12 20:03:00,1.2032,1.20324,1.2031,1.20322,444999999.0
2005-07-12 20:04:00,1.20323,1.20323,1.20311,1.20316,69999999.0
2005-07-12 20:05:00,1.20311,1.20311,1.2029,1.20295,87599998.0
2005-07-12 20:06:00,1.20295,1.20295,1.20268,1.20277,87500003.0
2005-07-12 20:07:00,1.2028,1.2029,1.20268,1.20278,170499999.0
2005-07-12 20:08:00,1.20283,1.20304,1.20283,1.20302,335400002.0
2005-07-12 20:09:00,1.203,1.20313,1.20297,1.20303,340900001.0
2005-07-12 20:10:00,1.20302,1.20311,1.203,1.2031,66200001.0
2005-07-12 20:11:00,1.2031,1.2031,1.2031,1.2031,246100002.0
2005-07-12 20:12:00,1.20312,1.2032,1.20311,1.20317,481100002.0
2005-07-12 20:13:00,1.20323,1.20323,1.20317,1.2032,162799998.0
2005-07-12 20:14:00,1.20315,1.20322,1.20312,1.20312,157699999.0
2005-07-12 20:15:00,1.20313,1.20313,1.20299,1.203,610100007.0
2005-07-12 20:16:00,1.203,1.20305,1.20295,1.20297,633400001.0
2005-07-12 20:17:00,1.20307,1.20316,1.20302,1.20308,399199995.0
2005-07-12 20:18:00,1.2031,1.20316,1.20305,1.20305,156200003.0
2005-07-12 20:19:00,1.20298,1.20301,1.2029,1.20301,75200000.0
2005-07-12 20:20:00,1.20301,1.20308,1.20295,1.20308,251299998.0
2005-07-12 20:21:00,1.20308,1.20309,1.20298,1.203,303299998.0
2005-07-12 20:22:00,1.20313,1.20315,1.20303,1.20308,412800000.0
2005-07-12 20:23:00,1.20312,1.20315,1.20302,1.20308,514700004.0
2005-07-12 20:24:00,1.2031,1.20322,1.2031,1.20313,297899999.0
2005-07-12 20:25:00,1.2032,1.2032,1.20315,1.20315,119700000.0
2005-07-12 20:26:00,1.20323,1.20353,1.20323,1.20347,234700005.0
2005-07-12 20:27:00,1.20351,1.20362,1.20347,1.20347,170999999.0
2005-07-12 20:28:00,1.20344,1.20358,1.20344,1.2035,846699998.0
2005-07-12 20:29:00,1.20348,1.2037,1.20348,1.20353,431399999.0
2005-07-12 20:30:00,1.20353,1.20359,1.20348,1.20352,343700003.0
2005-07-12 20:31:00,1.20355,1.20355,1.20345,1.20345,379099997.0
2005-07-12 20:32:00,1.20342,1.20353,1.20341,1.20342,312399999.0
2005-07-12 20:33:00,1.20337,1.2035,1.20333,1.20346,235300000.0
2005-07-12 20:34:00,1.20343,1.20354,1.2034,1.20352,147400000.0
2005-07-12 20:35:00,1.2036,1.20368,1.2036,1.20368,80900000.0
2005-07-12 20:36:00,1.20372,1.20378,1.20364,1.20378,294299998.0
2005-07-12 20:37:00,1.2038,1.2038,1.20373,1.20375,219200000.0
2005-07-12 20:38:00,1.20371,1.20377,1.20365,1.20377,180000002.0
2005-07-12 20:39:00,1.20383,1.20403,1.2038,1.20403,508799997.0
2005-07-12 20:40:00,1.20411,1.20421,1.20407,1.20407,338100003.0
2005-07-12 20:41:00,1.20412,1.20421,1.20408,1.20413,569600003.0
2005-07-12 20:42:00,1.204,1.204,1.20359,1.20392,489000004.0
2005-07-12 20:43:00,1.20388,1.20407,1.20388,1.20398,201200001.0
2005-07-12 20:44:00,1.20398,1.2042,1.20389,1.2042,55500000.0
2005-07-12 20:45:00,1.20419,1.20419,1.20402,1.20408,211900002.0
2005-07-12 20:46:00,1.20415,1.20432,1.20414,1.20432,162400000.0
2005-07-12 20:47:00,1.20427,1.20427,1.20352,1.20398,250800000.0
2005-07-12 20:48:00,1.2041,1.20416,1.20398,1.204,172400002.0
2005-07-12 20:49:00,1.20413,1.20438,1.20413,1.20417,368399999.0
2005-07-12 20:50:00,1.20406,1.20406,1.20394,1.20401,268900002.0
2005-07-12 20:51:00,1.20401,1.20401,1.20388,1.20401,137000001.0
2005-07-12 20:52:00,1.20401,1.20401,1.2039,1.20393,79400002.0
2005-07-12 20:53:00,1.2039,1.20395,1.20385,1.20385,230800004.0
2005-07-12 20:54:00,1.20381,1.20394,1.20378,1.20384,554499999.0
2005-07-12 20:55:00,1.20397,1.20407,1.20397,1.20407,217799998.0
2005-07-12 20:56:00,1.20411,1.2042,1.20405,1.2042,479200005.0
2005-07-12 20:57:00,1.20418,1.20427,1.20409,1.2042,381999999.0
2005-07-12 20:58:00,1.2042,1.2042,1.20396,1.20396,262699996.0
2005-07-12 20:59:00,1.20386,1.20389,1.20372,1.20377,239499997.0
2005-07-12 21:00:00,1.20386,1.20396,1.20375,1.20375,840700010.0
2005-07-12 21:01:00,1.2038,1.20389,1.20373,1.20373,602400001.0
2005-07-12 21:02:00,1.20365,1.2037,1.20365,1.20365,140100003.0
2005-07-12 21:03:00,1.20381,1.20394,1.20377,1.20384,552600003.0
2005-07-12 21:04:00,1.2039,1.20402,1.20388,1.20398,982399998.0
2005-07-12 21:05:00,1.20395,1.20397,1.2038,1.2039,865900007.0
2005-07-12 21:06:00,1.20397,1.20397,1.20388,1.20388,137900002.0
2005-07-12 21:07:00,1.20392,1.20407,1.20388,1.20392,586200002.0
2005-07-12 21:08:00,1.20388,1.20395,1.20388,1.2039,185700000.0
2005-07-12 21:09:00,1.20376,1.20385,1.20371,1.20385,129199997.0
2005-07-12 21:10:00,1.20382,1.20382,1.2036,1.20376,348090002.0
2005-07-12 21:11:00,1.20377,1.20377,1.20365,1.20365,337700001.0
2005-07-12 21:12:00,1.20369,1.20374,1.20351,1.20359,341800002.0
2005-07-12 21:13:00,1.20365,1.20375,1.20362,1.20362,593400006.0
2005-07-12 21:14:00,1.20367,1.20367,1.20349,1.20356,245300007.0
2005-07-12 21:15:00,1.20353,1.20356,1.2035,1.20355,110200001.0
2005-07-12 21:16:00,1.20352,1.20355,1.2034,1.2034,152000002.0
2005-07-12 21:17:00,1.20341,1.20341,1.20319,1.20319,43200000.0
2005-07-12 21:18:00,1.20342,1.20344,1.20332,1.2034,116400001.0
2005-07-12 21:19:00,1.20338,1.20344,1.20338,1.20343,96599999.0
2005-07-12 21:20:00,1.20346,1.20346,1.20324,1.20332,122100000.0
2005-07-12 21:21:00,1.20344,1.20352,1.20339,1.20345,94500000.0
2005-07-12 21:22:00,1.20336,1.20343,1.20336,1.20343,65000001.0
2005-07-12 21:23:00,1.20345,1.20355,1.20345,1.20355,60599998.0
2005-07-12 21:24:00,1.20331,1.20331,1.20295,1.20295,49099999.0
2005-07-12 21:25:00,1.2031,1.2032,1.20283,1.20312,108000000.0
2005-07-12 21:26:00,1.20312,1.20324,1.20306,1.20306,102199998.0
2005-07-12 21:27:00,1.203,1.20317,1.20293,1.20317,139100000.0
2005-07-12 21:28:00,1.20332,1.20348,1.20329,1.20333,288500001.0
2005-07-12 21:29:00,1.20332,1.20364,1.20332,1.20361,126799999.0
2005-07-12 21:30:00,1.20336,1.20365,1.20336,1.20361,81099999.0
2005-07-12 21:31:00,1.2036,1.2036,1.20352,1.20352,10500000.0
2005-07-12 21:32:00,1.20357,1.20383,1.20312,1.20342,123399999.0
2005-07-12 21:33:00,1.20345,1.20355,1.20345,1.2035,111799998.0
2005-07-12 21:34:00,1.20343,1.20352,1.20335,1.20351,146499999.0
2005-07-12 21:35:00,1.20348,1.20348,1.2034,1.2034,54800001.0
2005-07-12 21:36:00,1.20335,1.20335,1.20327,1.20327,74900000.0
2005-07-12 21:37:00,1.20339,1.20339,1.20319,1.20329,183899999.0
2005-07-12 21:38:00,1.20324,1.20324,1.20306,1.2031,95000001.0
2005-07-12 21:39:00,1.2031,1.20316,1.20302,1.20302,435099998.0
2005-07-12 21:40:00,1.20298,1.20298,1.20287,1.20293,132200001.0
2005-07-12 21:41:00,1.20301,1.20308,1.20297,1.20302,61800002.0
2005-07-12 21:42:00,1.20295,1.20297,1.20292,1.20292,105500000.0
2005-07-12 21:43:00,1.20288,1.20288,1.20266,1.20266,72800000.0
2005-07-12 21:44:00,1.20261,1.20261,1.2025,1.2026,125100002.0
2005-07-12 21:45:00,1.2027,1.2027,1.2027,1.2027,124700000.0
2005-07-12 21:46:00,1.20267,1.20267,1.20252,1.20263,277900000.0
2005-07-12 21:47:00,1.20268,1.20283,1.20262,1.20262,244499997.0
2005-07-12 21:48:00,1.20257,1.20257,1.20251,1.20252,96600001.0
2005-07-12 21:49:00,1.20245,1.20257,1.20243,1.20254,53400000.0
2005-07-12 21:50:00,1.20259,1.20277,1.20259,1.20277,79300000.0
2005-07-12 21:51:00,1.20278,1.20278,1.20245,1.20245,137299999.0
2005-07-12 21:52:00,1.20244,1.20253,1.20244,1.20249,80099999.0
2005-07-12 21:53:00,1.20261,1.20268,1.20261,1.20263,85200000.0
2005-07-12 21:54:00,1.20258,1.20268,1.20247,1.20247,119600000.0
2005-07-12 21:55:00,1.20251,1.20258,1.2025,1.20258,101500000.0
2005-07-12 21:56:00,1.20261,1.20272,1.20259,1.20259,78700000.0
2005-07-12 21:57:00,1.20246,1.20246,1.20229,1.20236,73699998.0
2005-07-12 21:58:00,1.20224,1.20234,1.20224,1.20225,125700000.0
2005-07-12 21:59:00,1.20208,1.2023,1.20208,1.20221,146600001.0
2005-07-12 22:00:00,1.20226,1.20272,1.20226,1.20262,274500000.0
2005-07-12 22:01:00,1.20267,1.20267,1.20257,1.20257,135300001.0
2005-07-12 22:02:00,1.20255,1.20265,1.20255,1.20255,381000003.0
2005-07-12 22:03:00,1.20255,1.20265,1.20249,1.20258,271199999.0
2005-07-12 22:04:00,1.20267,1.20267,1.20251,1.20258,89900001.0
2005-07-12 22:05:00,1.20267,1.20269,1.20258,1.20258,110699999.0
2005-07-12 22:06:00,1.20255,1.20265,1.20255,1.2026,129900002.0
2005-07-12 22:07:00,1.20265,1.20265,1.20255,1.20265,122200001.0
2005-07-12 22:08:00,1.20263,1.20265,1.2026,1.20265,186300000.0
2005-07-12 22:09:00,1.20254,1.2027,1.20254,1.20259,127700000.0
2005-07-12 22:10:00,1.20257,1.20263,1.20257,1.20259,125600002.0
2005-07-12 22:11:00,1.2026,1.2026,1.2026,1.2026,32000000.0
2005-07-12 22:12:00,1.2026,1.20265,1.2026,1.2026,167500000.0
2005-07-12 22:13:00,1.2026,1.20265,1.2026,1.2026,36699998.0
2005-07-12 22:14:00,1.20262,1.20262,1.20237,1.20237,162999999.0
2005-07-12 22:15:00,1.20237,1.20237,1.2023,1.20235,159300003.0
2005-07-12 22:16:00,1.20235,1.20237,1.2023,1.20237,191400003.0
2005-07-12 22:17:00,1.20232,1.20251,1.20229,1.20251,51000001.0
2005-07-12 22:18:00,1.20255,1.20255,1.2025,1.2025,77500003.0
2005-07-12 22:19:00,1.20245,1.20255,1.20245,1.2025,80600002.0
2005-07-12 22:20:00,1.2025,1.20255,1.2025,1.20255,74899998.0
2005-07-12 22:21:00,1.20255,1.20255,1.20245,1.20245,233500003.0
2005-07-12 22:22:00,1.20245,1.20255,1.20245,1.20245,148099998.0
2005-07-12 22:23:00,1.2025,1.2025,1.2025,1.2025,104000000.0
2005-07-12 22:24:00,1.2025,1.20255,1.2025,1.20255,129200002.0
2005-07-12 22:25:00,1.20255,1.20255,1.20245,1.20245,86199999.0
2005-07-12 22:26:00,1.2025,1.20255,1.2025,1.20255,64700001.0
2005-07-12 22:27:00,1.20252,1.20286,1.20251,1.2028,248100003.0
2005-07-12 22:28:00,1.20249,1.20263,1.20249,1.20261,46300000.0
2005-07-12 22:29:00,1.20271,1.20287,1.20271,1.20273,195800002.0
2005-07-12 22:30:00,1.20268,1.20268,1.20253,1.20264,48100000.0
2005-07-12 22:31:00,1.2027,1.2027,1.20265,1.20265,54799998.0
2005-07-12 22:32:00,1.20265,1.2027,1.2026,1.20263,70499999.0
2005-07-12 22:33:00,1.20264,1.20265,1.20253,1.20253,135400000.0
2005-07-12 22:34:00,1.20245,1.20257,1.2024,1.20257,233800000.0
2005-07-12 22:35:00,1.20263,1.20263,1.2025,1.2025,139799999.0
2005-07-12 22:36:00,1.20254,1.20263,1.20254,1.20263,100200002.0
2005-07-12 22:37:00,1.20265,1.2027,1.2026,1.2026,106599998.0
2005-07-12 22:38:00,1.20266,1.20276,1.20254,1.20254,143900002.0
2005-07-12 22:39:00,1.20255,1.20255,1.20245,1.20245,174900000.0
2005-07-12 22:40:00,1.20258,1.20262,1.20257,1.20261,20700000.0
2005-07-12 22:41:00,1.20268,1.20274,1.20267,1.20269,29300000.0
2005-07-12 22:42:00,1.20275,1.20275,1.20275,1.20275,31100000.0
2005-07-12 22:43:00,1.20275,1.20285,1.2027,1.2028,397900002.0
2005-07-12 22:44:00,1.20278,1.20304,1.20234,1.20234,111300000.0
2005-07-12 22:45:00,1.20275,1.2028,1.20275,1.2028,40300000.0
2005-07-12 22:46:00,1.20285,1.2029,1.20276,1.2029,57400000.0
2005-07-12 22:47:00,1.20274,1.20274,1.20261,1.20261,31200000.0
2005-07-12 22:48:00,1.2026,1.2026,1.20255,1.20255,88200000.0
2005-07-12 22:49:00,1.2027,1.20282,1.2027,1.20271,83600001.0
2005-07-12 22:50:00,1.20277,1.20296,1.20277,1.20286,27100000.0
2005-07-12 22:51:00,1.20297,1.20301,1.2029,1.20301,39700000.0
2005-07-12 22:52:00,1.20293,1.20293,1.20266,1.20266,162100001.0
2005-07-12 22:53:00,1.20295,1.20305,1.2029,1.20295,91100000.0
2005-07-12 22:54:00,1.20295,1.203,1.20295,1.20295,51900000.0
2005-07-12 22:55:00,1.203,1.20305,1.2029,1.20295,248200002.0
2005-07-12 22:56:00,1.20295,1.20295,1.2029,1.2029,74499998.0
2005-07-12 22:57:00,1.20287,1.20291,1.20281,1.20281,200800000.0
2005-07-12 22:58:00,1.20288,1.20288,1.20275,1.20282,119000000.0
2005-07-12 22:59:00,1.20284,1.20291,1.20265,1.20275,96700002.0
2005-07-12 23:00:00,1.2027,1.20275,1.2027,1.20275,27100000.0
2005-07-12 23:01:00,1.20305,1.20328,1.20303,1.20328,91899998.0
2005-07-12 23:02:00,1.20298,1.20344,1.20297,1.2034,84400000.0
2005-07-12 23:03:00,1.20327,1.20337,1.20313,1.20324,83800000.0
2005-07-12 23:04:00,1.2029,1.20312,1.2028,1.20303,148700000.0
2005-07-12 23:05:00,1.203,1.20312,1.20285,1.20308,98699999.0
2005-07-12 23:06:00,1.20315,1.20346,1.20311,1.20331,129400001.0
2005-07-12 23:07:00,1.2034,1.20356,1.20325,1.20356,132100001.0
2005-07-12 23:08:00,1.20337,1.20346,1.20316,1.20341,116200001.0
2005-07-12 23:09:00,1.2036,1.20371,1.20334,1.20344,109400000.0
2005-07-12 23:10:00,1.20348,1.20375,1.20339,1.20365,70400001.0
2005-07-12 23:11:00,1.20352,1.20368,1.20348,1.20368,151200001.0
2005-07-12 23:12:00,1.20372,1.20384,1.20341,1.2035,147300001.0
2005-07-12 23:13:00,1.20349,1.20371,1.20349,1.20352,157700002.0
2005-07-12 23:14:00,1.2035,1.20381,1.20334,1.20367,105600000.0
2005-07-12 23:15:00,1.20351,1.20376,1.20338,1.20371,125700000.0
2005-07-12 23:16:00,1.20373,1.20373,1.20338,1.2034,70200001.0
2005-07-12 23:17:00,1.20353,1.2036,1.20343,1.20349,46400000.0
2005-07-12 23:18:00,1.20355,1.20407,1.20346,1.20377,150500001.0
2005-07-12 23:19:00,1.20399,1.20403,1.20343,1.20349,133499997.0
2005-07-12 23:20:00,1.20372,1.20376,1.20332,1.20342,110099999.0
2005-07-12 23:21:00,1.20323,1.20342,1.20323,1.20342,33300000.0
2005-07-12 23:22:00,1.20363,1.20375,1.20354,1.20375,158700002.0
2005-07-12 23:23:00,1.20378,1.20384,1.20368,1.20384,63200001.0
2005-07-12 23:24:00,1.2039,1.2039,1.2039,1.2039,23700000.0
2005-07-12 23:25:00,1.20398,1.20398,1.20385,1.20385,101800000.0
2005-07-12 23:26:00,1.20385,1.20395,1.20382,1.2039,145899999.0
2005-07-12 23:27:00,1.2039,1.20395,1.20388,1.20392,184499999.0
2005-07-12 23:28:00,1.20396,1.20408,1.20396,1.20405,117300002.0
2005-07-12 23:29:00,1.20419,1.20419,1.20419,1.20419,16700000.0
2005-07-12 23:30:00,1.2042,1.20425,1.2042,1.2042,94199998.0
2005-07-12 23:31:00,1.2042,1.2042,1.2042,1.2042,54500000.0
2005-07-12 23:32:00,1.20423,1.20423,1.20415,1.2042,78300000.0
2005-07-12 23:33:00,1.20415,1.20431,1.20413,1.20431,77700000.0
2005-07-12 23:34:00,1.20427,1.20433,1.20419,1.20433,90300000.0
2005-07-12 23:35:00,1.20417,1.20435,1.20417,1.20435,101199997.0
2005-07-12 23:36:00,1.20435,1.2044,1.20435,1.2044,43100000.0
2005-07-12 23:37:00,1.2045,1.20471,1.2043,1.20466,105299998.0
2005-07-12 23:38:00,1.20432,1.20445,1.20432,1.2044,110800000.0
2005-07-12 23:39:00,1.20437,1.2044,1.20437,1.2044,57400001.0
2005-07-12 23:40:00,1.20437,1.20437,1.20435,1.20435,65400000.0
2005-07-12 23:41:00,1.2044,1.20445,1.20435,1.20445,73000000.0
2005-07-12 23:42:00,1.20424,1.20457,1.20424,1.20456,152900004.0
2005-07-12 23:43:00,1.2044,1.20445,1.2044,1.2044,66500000.0
2005-07-12 23:44:00,1.2044,1.20445,1.20435,1.20438,153400000.0
2005-07-12 23:45:00,1.20448,1.20448,1.20435,1.2044,107200003.0
2005-07-12 23:46:00,1.20442,1.20442,1.20426,1.20426,52399999.0
2005-07-12 23:47:00,1.2043,1.2043,1.2043,1.2043,6400000.0
2005-07-12 23:48:00,1.20462,1.20462,1.20444,1.20444,34099999.0
2005-07-12 23:49:00,1.20425,1.2043,1.20422,1.20425,135199998.0
2005-07-12 23:50:00,1.20435,1.20435,1.20435,1.20435,11200000.0
2005-07-12 23:51:00,1.20446,1.20453,1.20435,1.20437,136699999.0
2005-07-12 23:52:00,1.20422,1.2043,1.20422,1.20425,3600000.0
2005-07-12 23:53:00,1.20428,1.20435,1.20425,1.2043,89899998.0
2005-07-12 23:54:00,1.2043,1.2043,1.2043,1.2043,55200001.0
2005-07-12 23:55:00,1.20425,1.20438,1.20425,1.20438,53000000.0
2005-07-12 23:56:00,1.2043,1.20443,1.20412,1.20425,68200000.0
2005-07-12 23:57:00,1.20425,1.20425,1.20425,1.20425,2600000.0
2005-07-12 23:58:00,1.20442,1.20442,1.20405,1.20421,162700001.0
2005-07-12 23:59:00,1.20425,1.20428,1.20425,1.20428,1600000.0
2005-07-13 00:00:00,1.20435,1.20435,1.2043,1.2043,25099999.0
2005-07-13 00:01:00,1.20427,1.20432,1.20427,1.20432,74900000.0
2005-07-13 00:02:00,1.20432,1.20435,1.20425,1.20435,79000000.0
2005-07-13 00:03:00,1.20425,1.20435,1.20425,1.20435,16000000.0
2005-07-13 00:04:00,1.20438,1.20444,1.20432,1.2044,52100001.0
2005-07-13 00:05:00,1.20435,1.20445,1.20435,1.20445,47200000.0
2005-07-13 00:06:00,1.2044,1.20442,1.20437,1.20437,44400000.0
2005-07-13 00:07:00,1.2046,1.2046,1.20441,1.20451,49400000.0
2005-07-13 00:08:00,1.20442,1.20442,1.20435,1.20442,80800000.0
2005-07-13 00:09:00,1.2044,1.20445,1.20435,1.20445,39100000.0
2005-07-13 00:10:00,1.20424,1.20434,1.20405,1.20418,83699999.0
2005-07-13 00:11:00,1.2044,1.2044,1.20435,1.2044,145400000.0
2005-07-13 00:12:00,1.20453,1.20457,1.20429,1.20457,160799997.0
2005-07-13 00:13:00,1.2044,1.20445,1.20437,1.20445,68700001.0
2005-07-13 00:14:00,1.20459,1.20468,1.20445,1.20462,150400000.0
2005-07-13 00:15:00,1.2044,1.20447,1.20435,1.20438,97200001.0
2005-07-13 00:16:00,1.20437,1.20437,1.20432,1.20435,26500000.0
2005-07-13 00:17:00,1.2046,1.2046,1.20445,1.20452,109200002.0
2005-07-13 00:18:00,1.20445,1.20445,1.20437,1.2044,124399997.0
2005-07-13 00:19:00,1.2044,1.20445,1.20435,1.20445,78700000.0
2005-07-13 00:20:00,1.20438,1.2044,1.20428,1.20432,25400000.0
2005-07-13 00:21:00,1.20454,1.2046,1.20433,1.20458,77100001.0
2005-07-13 00:22:00,1.20435,1.20435,1.20422,1.20427,58300000.0
2005-07-13 00:23:00,1.20446,1.20469,1.20431,1.20469,228400003.0
2005-07-13 00:24:00,1.20435,1.20435,1.20425,1.2043,166900002.0
2005-07-13 00:25:00,1.2044,1.20457,1.2043,1.20444,55600000.0
2005-07-13 00:26:00,1.2043,1.2043,1.20425,1.20425,74199999.0
2005-07-13 00:27:00,1.20443,1.20443,1.20424,1.20439,52700000.0
2005-07-13 00:28:00,1.2043,1.2043,1.20425,1.2043,20000000.0
2005-07-13 00:29:00,1.20427,1.20435,1.20425,1.20425,54000001.0
2005-07-13 00:30:00,1.20447,1.20449,1.20438,1.20449,95799999.0
2005-07-13 00:31:00,1.2043,1.20435,1.20425,1.20425,64600000.0
2005-07-13 00:32:00,1.20452,1.20454,1.20422,1.20446,82300000.0
2005-07-13 00:33:00,1.20428,1.2043,1.20428,1.2043,24100000.0
2005-07-13 00:34:00,1.20432,1.20442,1.20414,1.20442,66700000.0
2005-07-13 00:35:00,1.20435,1.20435,1.20427,1.20427,44099999.0
2005-07-13 00:36:00,1.20413,1.2043,1.20413,1.2042,97900002.0
2005-07-13 00:37:00,1.20428,1.20435,1.20428,1.20435,29700000.0
2005-07-13 00:38:00,1.20453,1.20453,1.20426,1.20434,66800000.0
2005-07-13 00:39:00,1.20425,1.20425,1.20423,1.20423,51699999.0
2005-07-13 00:40:00,1.20427,1.20432,1.20427,1.2043,36800000.0
2005-07-13 00:41:00,1.20453,1.20454,1.20421,1.20443,167700004.0
2005-07-13 00:42:00,1.20435,1.20435,1.2043,1.2043,33500001.0
2005-07-13 00:43:00,1.20435,1.20451,1.20435,1.20435,56600000.0
2005-07-13 00:44:00,1.20425,1.20432,1.20425,1.2043,152899999.0
2005-07-13 00:45:00,1.20445,1.20445,1.20416,1.20428,119699997.0
2005-07-13 00:46:00,1.20435,1.20435,1.20435,1.20435,11100000.0
2005-07-13 00:47:00,1.2043,1.20435,1.20423,1.2043,70099999.0
2005-07-13 00:48:00,1.2044,1.20445,1.20435,1.20445,38500000.0
2005-07-13 00:49:00,1.20445,1.20457,1.20438,1.20448,108100002.0
2005-07-13 00:50:00,1.20445,1.20445,1.20437,1.2044,133000000.0
2005-07-13 00:51:00,1.2044,1.20445,1.20432,1.2044,54600001.0
2005-07-13 00:52:00,1.20459,1.20479,1.20459,1.20472,55400001.0
2005-07-13 00:53:00,1.20435,1.2044,1.20435,1.2044,25500000.0
2005-07-13 00:54:00,1.20443,1.20443,1.2043,1.20434,152399998.0
2005-07-13 00:55:00,1.2043,1.20435,1.20425,1.20425,109200001.0
2005-07-13 00:56:00,1.20427,1.2043,1.20422,1.20427,137400003.0
2005-07-13 00:57:00,1.20442,1.20447,1.20398,1.20411,179400001.0
2005-07-13 00:58:00,1.20425,1.2043,1.20425,1.2043,10400000.0
2005-07-13 00:59:00,1.2043,1.20435,1.2043,1.2043,84000000.0
2005-07-13 01:00:00,1.2043,1.20438,1.2043,1.20438,105799999.0
2005-07-13 01:01:00,1.20442,1.20449,1.20424,1.20433,105399998.0
2005-07-13 01:02:00,1.20433,1.20442,1.2043,1.20439,76900001.0
2005-07-13 01:03:00,1.2046,1.20468,1.20442,1.20468,102699999.0
2005-07-13 01:04:00,1.20442,1.20449,1.2044,1.20442,145900002.0
2005-07-13 01:05:00,1.20445,1.20445,1.20425,1.2044,130800001.0
2005-07-13 01:06:00,1.20461,1.20465,1.20432,1.20434,94400000.0
2005-07-13 01:07:00,1.2044,1.2044,1.2044,1.2044,20400000.0
2005-07-13 01:08:00,1.20438,1.20468,1.20432,1.20466,151100000.0
2005-07-13 01:09:00,1.20445,1.20445,1.20445,1.20445,800000.0
2005-07-13 01:10:00,1.20458,1.20478,1.20458,1.20472,233400002.0
2005-07-13 01:11:00,1.2044,1.2044,1.2044,1.2044,3200000.0
2005-07-13 01:12:00,1.2044,1.2044,1.2044,1.2044,3400000.0
2005-07-13 01:13:00,1.2044,1.2044,1.2044,1.2044,2400000.0
2005-07-13 01:14:00,1.20435,1.20435,1.20435,1.20435,30400000.0
2005-07-13 01:15:00,1.20443,1.20468,1.20435,1.20468,133100000.0
2005-07-13 01:16:00,1.20438,1.2044,1.20432,1.20435,93500000.0
2005-07-13 01:17:00,1.2044,1.2044,1.20435,1.2044,56699998.0
2005-07-13 01:18:00,1.20445,1.20474,1.20445,1.20474,137300002.0
2005-07-13 01:19:00,1.2044,1.2044,1.2044,1.2044,40100000.0
2005-07-13 01:20:00,1.20432,1.2044,1.20432,1.2044,15900000.0
2005-07-13 01:21:00,1.20454,1.20473,1.20454,1.20467,88200000.0
2005-07-13 01:22:00,1.2044,1.2044,1.2044,1.2044,22299999.0
2005-07-13 01:23:00,1.20452,1.2047,1.20452,1.20457,111500001.0
2005-07-13 01:24:00,1.2044,1.2044,1.20432,1.20432,45600000.0
2005-07-13 01:25:00,1.20438,1.20446,1.20438,1.20445,85000000.0
2005-07-13 01:26:00,1.2044,1.2044,1.2044,1.2044,800000.0
2005-07-13 01:27:00,1.20442,1.20444,1.20441,1.20444,119900001.0
2005-07-13 01:28:00,1.20455,1.20455,1.20448,1.20448,41100000.0
2005-07-13 01:29:00,1.20452,1.20452,1.20435,1.20441,106599997.0
2005-07-13 01:30:00,1.20436,1.20441,1.20436,1.20441,14400000.0
2005-07-13 01:31:00,1.20448,1.20448,1.20439,1.20442,43300000.0
2005-07-13 01:32:00,1.20444,1.20451,1.20444,1.20451,13600000.0
2005-07-13 01:33:00,1.2045,1.2045,1.20448,1.20448,18400000.0
2005-07-13 01:34:00,1.20447,1.20457,1.20447,1.20456,104899999.0
2005-07-13 01:35:00,1.20455,1.20478,1.20449,1.20478,109100002.0
2005-07-13 01:36:00,1.20455,1.20455,1.20445,1.2045,75700001.0
2005-07-13 01:37:00,1.20443,1.2045,1.20443,1.2045,44499998.0
2005-07-13 01:38:00,1.20445,1.20455,1.20445,1.2045,211600002.0
2005-07-13 01:39:00,1.20448,1.20455,1.20447,1.20455,55000001.0
2005-07-13 01:40:00,1.2044,1.20453,1.2044,1.20453,42700000.0
2005-07-13 01:41:00,1.2046,1.20472,1.20457,1.20462,122300000.0
2005-07-13 01:42:00,1.20453,1.20483,1.20453,1.20483,40700000.0
2005-07-13 01:43:00,1.2045,1.20457,1.2045,1.20457,37600001.0
2005-07-13 01:44:00,1.20447,1.2045,1.20445,1.2045,63500000.0
2005-07-13 01:45:00,1.2045,1.2045,1.2045,1.2045,19900000.0
2005-07-13 01:46:00,1.2043,1.20455,1.2043,1.20455,9700000.0
2005-07-13 01:47:00,1.20453,1.20453,1.20453,1.20453,12800000.0
2005-07-13 01:48:00,1.20455,1.20455,1.20447,1.2045,89000000.0
2005-07-13 01:49:00,1.20455,1.20455,1.2045,1.2045,88600002.0
2005-07-13 01:50:00,1.20447,1.20455,1.20447,1.20455,8300000.0
2005-07-13 01:51:00,1.20452,1.20452,1.20445,1.20445,14400000.0
2005-07-13 01:52:00,1.20464,1.20467,1.20444,1.20454,137900003.0
2005-07-13 01:53:00,1.2045,1.2045,1.2045,1.2045,53600002.0
2005-07-13 01:54:00,1.20452,1.20458,1.2045,1.20458,65699999.0
2005-07-13 01:55:00,1.20452,1.20463,1.20452,1.2046,103399999.0
2005-07-13 01:56:00,1.20463,1.20479,1.2045,1.20473,90200002.0
2005-07-13 01:57:00,1.20455,1.20455,1.20443,1.20445,107000000.0
2005-07-13 01:58:00,1.20427,1.20427,1.20405,1.20405,37099999.0
2005-07-13 01:59:00,1.20398,1.20432,1.20398,1.20429,165400001.0
2005-07-13 02:00:00,1.20441,1.20479,1.20441,1.20455,135200002.0
2005-07-13 02:01:00,1.20433,1.20433,1.20433,1.20433,19900000.0
2005-07-13 02:02:00,1.20427,1.20427,1.20423,1.20423,9600000.0
2005-07-13 02:03:00,1.20419,1.2043,1.20415,1.2043,101599999.0
2005-07-13 02:04:00,1.20433,1.20437,1.2043,1.2043,82000001.0
2005-07-13 02:05:00,1.20435,1.20435,1.20422,1.2043,109500001.0
2005-07-13 02:06:00,1.2045,1.20456,1.20427,1.20445,107100000.0
2005-07-13 02:07:00,1.20435,1.20435,1.20423,1.20425,102599997.0
2005-07-13 02:08:00,1.20448,1.20462,1.20444,1.20456,125000000.0
2005-07-13 02:09:00,1.2043,1.2043,1.20425,1.20425,12000000.0
2005-07-13 02:10:00,1.20461,1.20465,1.20453,1.2046,90599999.0
2005-07-13 02:11:00,1.2043,1.2043,1.20425,1.2043,65699999.0
2005-07-13 02:12:00,1.20428,1.20428,1.20428,1.20428,3200000.0
2005-07-13 02:13:00,1.2043,1.2043,1.2043,1.2043,35000000.0
2005-07-13 02:14:00,1.20433,1.20437,1.20433,1.20437,64800002.0
2005-07-13 02:15:00,1.20425,1.20438,1.20425,1.20438,60300001.0
2005-07-13 02:16:00,1.2044,1.2044,1.2044,1.2044,39400000.0
2005-07-13 02:17:00,1.20445,1.20445,1.20442,1.20442,31100000.0
2005-07-13 02:18:00,1.20435,1.20435,1.20435,1.20435,14500000.0
2005-07-13 02:19:00,1.20432,1.20443,1.2043,1.2044,151200000.0
2005-07-13 02:20:00,1.20435,1.20448,1.20435,1.20445,151000002.0
2005-07-13 02:21:00,1.20446,1.2046,1.20446,1.20453,176300002.0
2005-07-13 02:22:00,1.2044,1.20445,1.20435,1.20445,59000000.0
2005-07-13 02:23:00,1.20437,1.20445,1.2043,1.20445,72500001.0
2005-07-13 02:24:00,1.20441,1.20447,1.20438,1.20438,37000000.0
2005-07-13 02:25:00,1.20437,1.20449,1.20436,1.2044,90499999.0
2005-07-13 02:26:00,1.20448,1.20478,1.20447,1.20478,157699999.0
2005-07-13 02:27:00,1.2044,1.2044,1.2044,1.2044,19100000.0
2005-07-13 02:28:00,1.20431,1.20434,1.20431,1.20434,19900000.0
2005-07-13 02:29:00,1.20425,1.20435,1.20423,1.2043,73500000.0
2005-07-13 02:30:00,1.20432,1.20432,1.2043,1.2043,247100001.0
2005-07-13 02:31:00,1.20434,1.20443,1.20434,1.20437,63700001.0
2005-07-13 02:32:00,1.20478,1.20478,1.20438,1.20438,104999999.0
2005-07-13 02:33:00,1.20445,1.20445,1.2044,1.2044,45800001.0
2005-07-13 02:34:00,1.20432,1.20432,1.20394,1.20394,85200001.0
2005-07-13 02:35:00,1.20367,1.20381,1.20356,1.20357,50700001.0
2005-07-13 02:36:00,1.20398,1.20417,1.20365,1.20375,139799997.0
2005-07-13 02:37:00,1.20365,1.20365,1.20355,1.20355,9600000.0
2005-07-13 02:38:00,1.20355,1.20358,1.20351,1.20353,109000003.0
2005-07-13 02:39:00,1.20352,1.2037,1.20349,1.2037,34000000.0
2005-07-13 02:40:00,1.2037,1.20378,1.2037,1.20378,7200000.0
2005-07-13 02:41:00,1.2039,1.2039,1.20385,1.20385,7200000.0
2005-07-13 02:42:00,1.2039,1.20395,1.2039,1.20395,47299999.0
2005-07-13 02:43:00,1.20395,1.20395,1.2039,1.2039,71300001.0
2005-07-13 02:44:00,1.20378,1.20378,1.20377,1.20377,45500000.0
2005-07-13 02:45:00,1.20365,1.20365,1.20365,1.20365,7100000.0
2005-07-13 02:46:00,1.20379,1.20379,1.20378,1.20378,10400000.0
2005-07-13 02:47:00,1.20398,1.20398,1.20363,1.20372,78899999.0
2005-07-13 02:48:00,1.20396,1.20429,1.20396,1.20427,121800000.0
2005-07-13 02:49:00,1.20411,1.20433,1.20411,1.20428,43200000.0
2005-07-13 02:50:00,1.20422,1.20427,1.20404,1.20414,214099995.0
2005-07-13 02:51:00,1.20415,1.20415,1.20395,1.20395,44599999.0
2005-07-13 02:52:00,1.2039,1.2039,1.20385,1.20385,31300000.0
2005-07-13 02:53:00,1.20383,1.20398,1.20383,1.20388,42299999.0
2005-07-13 02:54:00,1.20382,1.20392,1.20372,1.20386,108300000.0
2005-07-13 02:55:00,1.20385,1.20385,1.20377,1.20377,25000001.0
2005-07-13 02:56:00,1.20403,1.2041,1.20393,1.20402,88799999.0
2005-07-13 02:57:00,1.20384,1.20384,1.20381,1.20381,61200001.0
2005-07-13 02:58:00,1.20394,1.20394,1.20391,1.20391,31599999.0
2005-07-13 02:59:00,1.20408,1.20417,1.20402,1.20408,115200002.0
2005-07-13 03:00:00,1.20402,1.20412,1.20395,1.20412,26300000.0
2005-07-13 03:01:00,1.20429,1.2045,1.20429,1.20443,61900003.0
2005-07-13 03:02:00,1.20412,1.20413,1.20396,1.20407,207200002.0
2005-07-13 03:03:00,1.20403,1.20403,1.2039,1.204,47600002.0
2005-07-13 03:04:00,1.20407,1.20412,1.20396,1.20396,78300000.0
2005-07-13 03:05:00,1.20393,1.20401,1.20388,1.20388,95500002.0
2005-07-13 03:06:00,1.20383,1.2039,1.20379,1.20384,144800002.0
2005-07-13 03:07:00,1.20389,1.20399,1.20389,1.20399,49900001.0
2005-07-13 03:08:00,1.20407,1.20431,1.20399,1.20413,107690000.0
2005-07-13 03:09:00,1.2041,1.20415,1.20405,1.2041,91199999.0
2005-07-13 03:10:00,1.20408,1.20408,1.20408,1.20408,37700001.0
2005-07-13 03:11:00,1.2044,1.20444,1.20403,1.20435,116099999.0
2005-07-13 03:12:00,1.2041,1.20415,1.2041,1.20412,19100000.0
2005-07-13 03:13:00,1.20417,1.20417,1.20402,1.20405,45700001.0
2005-07-13 03:14:00,1.2041,1.20415,1.20405,1.20405,80500000.0
2005-07-13 03:15:00,1.20433,1.20445,1.20427,1.20435,100700000.0
2005-07-13 03:16:00,1.2041,1.20418,1.2041,1.20418,29100001.0
2005-07-13 03:17:00,1.20412,1.20415,1.20405,1.20405,65100000.0
2005-07-13 03:18:00,1.20426,1.20439,1.20406,1.20419,107299998.0
2005-07-13 03:19:00,1.20405,1.2041,1.20405,1.2041,47500000.0
2005-07-13 03:20:00,1.20415,1.20415,1.2041,1.2041,9600000.0
2005-07-13 03:21:00,1.20414,1.20423,1.2041,1.20423,77200000.0
2005-07-13 03:22:00,1.20423,1.20427,1.2042,1.20423,63300002.0
2005-07-13 03:23:00,1.20412,1.20427,1.20412,1.2042,103799998.0
2005-07-13 03:24:00,1.2045,1.20454,1.20425,1.20428,152500004.0
2005-07-13 03:25:00,1.20415,1.20417,1.20401,1.20417,59199999.0
2005-07-13 03:26:00,1.20435,1.2044,1.2043,1.20432,116500000.0
2005-07-13 03:27:00,1.20436,1.20442,1.20436,1.20442,42099998.0
2005-07-13 03:28:00,1.2045,1.2045,1.2045,1.2045,1300000.0
2005-07-13 03:29:00,1.2045,1.2045,1.2044,1.20443,151100000.0
2005-07-13 03:30:00,1.2045,1.20457,1.20445,1.20445,118300002.0
2005-07-13 03:31:00,1.20445,1.2045,1.2044,1.2045,52100000.0
2005-07-13 03:32:00,1.20435,1.20466,1.20432,1.20463,62299998.0
2005-07-13 03:33:00,1.2044,1.20452,1.2044,1.20452,34299999.0
2005-07-13 03:34:00,1.20448,1.2046,1.20448,1.20452,123000001.0
2005-07-13 03:35:00,1.20445,1.2045,1.20445,1.2045,39500000.0
2005-07-13 03:36:00,1.20458,1.20475,1.20453,1.20475,82500001.0
2005-07-13 03:37:00,1.2045,1.2045,1.2045,1.2045,1600000.0
2005-07-13 03:38:00,1.20449,1.20461,1.20449,1.20461,29500000.0
2005-07-13 03:39:00,1.2046,1.20465,1.20458,1.2046,118099999.0
2005-07-13 03:40:00,1.20463,1.20494,1.20463,1.20489,63699999.0
2005-07-13 03:41:00,1.2046,1.20465,1.20455,1.20465,123299999.0
2005-07-13 03:42:00,1.20455,1.2046,1.20455,1.2046,4000000.0
2005-07-13 03:43:00,1.20465,1.20465,1.20453,1.20453,156800000.0
2005-07-13 03:44:00,1.20464,1.20464,1.20459,1.20459,13600000.0
2005-07-13 03:45:00,1.20467,1.20475,1.20465,1.20465,208900005.0
2005-07-13 03:46:00,1.2048,1.20491,1.20477,1.20477,139399999.0
2005-07-13 03:47:00,1.20473,1.20473,1.20465,1.2047,84900000.0
2005-07-13 03:48:00,1.20465,1.20473,1.20465,1.20465,127600002.0
2005-07-13 03:49:00,1.2047,1.20473,1.20465,1.20465,99500000.0
2005-07-13 03:50:00,1.20465,1.20475,1.20465,1.20475,41500001.0
2005-07-13 03:51:00,1.20483,1.20502,1.20473,1.20485,136900001.0
2005-07-13 03:52:00,1.20467,1.20476,1.20467,1.2047,64700001.0
2005-07-13 03:53:00,1.20487,1.20493,1.2048,1.20493,100900002.0
2005-07-13 03:54:00,1.2049,1.2049,1.20485,1.2049,74500001.0
2005-07-13 03:55:00,1.2049,1.2049,1.2049,1.2049,33399998.0
2005-07-13 03:56:00,1.20485,1.20503,1.20485,1.20494,41300000.0
2005-07-13 03:57:00,1.20495,1.20498,1.20492,1.20492,48700000.0
2005-07-13 03:58:00,1.20477,1.20481,1.20477,1.20481,47100000.0
2005-07-13 03:59:00,1.2047,1.20482,1.20468,1.20482,70500001.0
2005-07-13 04:00:00,1.20478,1.20487,1.20478,1.20487,17600000.0
2005-07-13 04:01:00,1.20485,1.20485,1.20472,1.20472,39499998.0
2005-07-13 04:02:00,1.20485,1.20485,1.20485,1.20485,47400000.0
2005-07-13 04:03:00,1.20479,1.20481,1.20479,1.20481,4000000.0
2005-07-13 04:04:00,1.20486,1.20501,1.20485,1.20488,71600000.0
2005-07-13 04:05:00,1.2047,1.20506,1.20468,1.20489,147000001.0
2005-07-13 04:06:00,1.20482,1.20482,1.20473,1.2048,64399999.0
2005-07-13 04:07:00,1.20488,1.20521,1.20482,1.20508,61900000.0
2005-07-13 04:08:00,1.20475,1.2048,1.20475,1.2048,3300000.0
2005-07-13 04:09:00,1.20482,1.20485,1.2048,1.20483,70900000.0
2005-07-13 04:10:00,1.20507,1.20507,1.20483,1.20498,124199998.0
2005-07-13 04:11:00,1.20475,1.2048,1.20475,1.2048,4700000.0
2005-07-13 04:12:00,1.20485,1.20488,1.20479,1.20488,124399998.0
2005-07-13 04:13:00,1.20498,1.20498,1.20496,1.20497,77100002.0
2005-07-13 04:14:00,1.20498,1.20499,1.2049,1.20493,69199999.0
2005-07-13 04:15:00,1.20502,1.20505,1.20494,1.20495,102600001.0
2005-07-13 04:16:00,1.20481,1.20484,1.20481,1.20484,41500001.0
2005-07-13 04:17:00,1.20472,1.20485,1.20472,1.20485,19100000.0
2005-07-13 04:18:00,1.20493,1.20517,1.20493,1.2051,119100000.0
2005-07-13 04:19:00,1.20485,1.20495,1.2047,1.2047,3100000.0
2005-07-13 04:20:00,1.20495,1.20495,1.2049,1.2049,3200000.0
2005-07-13 04:21:00,1.20498,1.20518,1.20488,1.20496,111300000.0
2005-07-13 04:22:00,1.20485,1.20495,1.20483,1.20492,193500003.0
2005-07-13 04:23:00,1.2049,1.2049,1.20485,1.20485,61399999.0
2005-07-13 04:24:00,1.20485,1.20495,1.20485,1.20485,60000001.0
2005-07-13 04:25:00,1.2049,1.2049,1.2049,1.2049,23600000.0
2005-07-13 04:26:00,1.205,1.20517,1.20496,1.20506,131899999.0
2005-07-13 04:27:00,1.2049,1.20498,1.2049,1.20498,17500000.0
2005-07-13 04:28:00,1.20485,1.20521,1.20485,1.20503,107900000.0
2005-07-13 04:29:00,1.2051,1.20513,1.205,1.20505,161700000.0
2005-07-13 04:30:00,1.20505,1.20515,1.20505,1.20515,28700001.0
2005-07-13 04:31:00,1.20512,1.20512,1.20493,1.20493,60300002.0
2005-07-13 04:32:00,1.20516,1.20529,1.20502,1.20516,174099999.0
2005-07-13 04:33:00,1.20485,1.2049,1.2048,1.20485,78700000.0
2005-07-13 04:34:00,1.2049,1.20495,1.20485,1.2049,52500000.0
2005-07-13 04:35:00,1.2051,1.20522,1.205,1.20506,127200002.0
2005-07-13 04:36:00,1.20487,1.20491,1.20485,1.20488,66900002.0
2005-07-13 04:37:00,1.2048,1.20482,1.2048,1.20482,86599998.0
2005-07-13 04:38:00,1.2048,1.20485,1.20478,1.2048,85099998.0
2005-07-13 04:39:00,1.20478,1.2048,1.20478,1.2048,7700000.0
2005-07-13 04:40:00,1.20503,1.20511,1.20493,1.20493,52100000.0
2005-07-13 04:41:00,1.20482,1.20487,1.20478,1.20478,119299997.0
2005-07-13 04:42:00,1.2048,1.2048,1.2048,1.2048,8800000.0
2005-07-13 04:43:00,1.20478,1.20485,1.2047,1.2048,66900000.0
2005-07-13 04:44:00,1.20502,1.20507,1.2049,1.20492,68500000.0
2005-07-13 04:45:00,1.20475,1.20475,1.20475,1.20475,34400002.0
2005-07-13 04:46:00,1.20477,1.20477,1.20461,1.20463,137900002.0
2005-07-13 04:47:00,1.20454,1.20468,1.20454,1.20457,105600001.0
2005-07-13 04:48:00,1.2046,1.2046,1.20455,1.20455,32300000.0
2005-07-13 04:49:00,1.20463,1.20477,1.20463,1.20473,70000000.0
2005-07-13 04:50:00,1.2047,1.20474,1.20465,1.20465,35800001.0
2005-07-13 04:51:00,1.20478,1.20483,1.2047,1.20479,64200000.0
2005-07-13 04:52:00,1.2048,1.2048,1.2047,1.20477,90000004.0
2005-07-13 04:53:00,1.20482,1.20482,1.20463,1.2047,73599999.0
2005-07-13 04:54:00,1.20472,1.20486,1.20472,1.20486,67200001.0
2005-07-13 04:55:00,1.2049,1.20507,1.2049,1.20494,90100002.0
2005-07-13 04:56:00,1.20486,1.20502,1.20485,1.20497,51300001.0
2005-07-13 04:57:00,1.2051,1.20525,1.20509,1.20525,126000002.0
2005-07-13 04:58:00,1.2052,1.2052,1.20502,1.20508,60299999.0
2005-07-13 04:59:00,1.20508,1.20513,1.205,1.20513,139699998.0
2005-07-13 05:00:00,1.20518,1.20537,1.205,1.20526,75100000.0
2005-07-13 05:01:00,1.20517,1.20517,1.20494,1.20495,113600001.0
2005-07-13 05:02:00,1.20498,1.20528,1.20498,1.2052,84600002.0
2005-07-13 05:03:00,1.20554,1.20555,1.2053,1.20551,106000000.0
2005-07-13 05:04:00,1.20515,1.2053,1.20515,1.2052,78200000.0
2005-07-13 05:05:00,1.20516,1.20516,1.20501,1.20501,76500002.0
2005-07-13 05:06:00,1.20498,1.20508,1.20494,1.20494,68400000.0
2005-07-13 05:07:00,1.20515,1.20516,1.2049,1.20516,98600001.0
2005-07-13 05:08:00,1.2049,1.2049,1.2049,1.2049,1600000.0
2005-07-13 05:09:00,1.20493,1.20505,1.20491,1.20493,130000001.0
2005-07-13 05:10:00,1.20475,1.2048,1.20473,1.20478,136900000.0
2005-07-13 05:11:00,1.20476,1.20476,1.20466,1.20472,107099999.0
2005-07-13 05:12:00,1.20485,1.20485,1.2048,1.2048,48000000.0
2005-07-13 05:13:00,1.2046,1.20513,1.2046,1.20509,118300001.0
2005-07-13 05:14:00,1.20482,1.20482,1.20475,1.2048,12800000.0
2005-07-13 05:15:00,1.20475,1.2048,1.20473,1.20473,76500000.0
2005-07-13 05:16:00,1.20485,1.20488,1.20475,1.20475,93599999.0
2005-07-13 05:17:00,1.20512,1.20512,1.20479,1.20498,88899999.0
2005-07-13 05:18:00,1.20478,1.20485,1.20478,1.2048,162500004.0
2005-07-13 05:19:00,1.2048,1.2048,1.20472,1.20472,17600000.0
2005-07-13 05:20:00,1.20488,1.20488,1.20475,1.2048,52099999.0
2005-07-13 05:21:00,1.20493,1.20497,1.20493,1.20497,900000.0
2005-07-13 05:22:00,1.205,1.205,1.20495,1.205,40700000.0
2005-07-13 05:23:00,1.20506,1.20527,1.205,1.20519,112999998.0
2005-07-13 05:24:00,1.20501,1.20501,1.20487,1.20487,35899999.0
2005-07-13 05:25:00,1.2049,1.2049,1.2049,1.2049,56700001.0
2005-07-13 05:26:00,1.20517,1.20523,1.20492,1.20492,82899999.0
2005-07-13 05:27:00,1.20485,1.2049,1.20485,1.2049,3400000.0
2005-07-13 05:28:00,1.20513,1.20522,1.205,1.20519,78800000.0
2005-07-13 05:29:00,1.2049,1.2049,1.20485,1.20487,88600000.0
2005-07-13 05:30:00,1.20482,1.2049,1.20482,1.20485,136299999.0
2005-07-13 05:31:00,1.20507,1.2052,1.20487,1.20497,59000000.0
2005-07-13 05:32:00,1.20495,1.20495,1.20495,1.20495,7200000.0
2005-07-13 05:33:00,1.2049,1.2049,1.2049,1.2049,13600000.0
2005-07-13 05:34:00,1.20488,1.20496,1.20484,1.20484,68300000.0
2005-07-13 05:35:00,1.20494,1.20494,1.20494,1.20494,9600000.0
2005-07-13 05:36:00,1.20494,1.20503,1.20494,1.20503,48600000.0
2005-07-13 05:37:00,1.20495,1.205,1.20495,1.205,10400000.0
2005-07-13 05:38:00,1.20523,1.20523,1.20499,1.20508,120300000.0
2005-07-13 05:39:00,1.205,1.20505,1.20495,1.20505,144199998.0
2005-07-13 05:40:00,1.20498,1.20505,1.20495,1.205,121600000.0
2005-07-13 05:41:00,1.20524,1.20524,1.20494,1.20521,60500002.0
2005-07-13 05:42:00,1.20505,1.20505,1.205,1.205,34500000.0
2005-07-13 05:43:00,1.20496,1.20514,1.20496,1.20514,21500000.0
2005-07-13 05:44:00,1.20505,1.20515,1.20505,1.20508,16000000.0
2005-07-13 05:45:00,1.205,1.20515,1.205,1.20505,80800001.0
2005-07-13 05:46:00,1.20533,1.20533,1.2049,1.2049,132699999.0
2005-07-13 05:47:00,1.2051,1.20513,1.20503,1.2051,149299999.0
2005-07-13 05:48:00,1.20505,1.2051,1.20505,1.2051,4800000.0
2005-07-13 05:49:00,1.2051,1.20513,1.2051,1.20513,27100000.0
2005-07-13 05:50:00,1.20505,1.20513,1.20505,1.2051,46200001.0
2005-07-13 05:51:00,1.205,1.20515,1.205,1.20505,142900000.0
2005-07-13 05:52:00,1.20534,1.20539,1.20507,1.20507,147499998.0
2005-07-13 05:53:00,1.20508,1.20515,1.205,1.20515,193200002.0
2005-07-13 05:54:00,1.20519,1.20519,1.20516,1.20516,73500000.0
2005-07-13 05:55:00,1.2052,1.20522,1.20515,1.20522,69100001.0
2005-07-13 05:56:00,1.20524,1.20531,1.20511,1.20528,227100004.0
2005-07-13 05:57:00,1.20515,1.20519,1.20511,1.20512,71800002.0
2005-07-13 05:58:00,1.2051,1.20515,1.20505,1.20505,68699998.0
2005-07-13 05:59:00,1.20505,1.20505,1.20505,1.20505,1900000.0
2005-07-13 06:00:00,1.20508,1.20508,1.20505,1.20508,21400001.0
2005-07-13 06:01:00,1.2051,1.20515,1.205,1.2051,57200002.0
2005-07-13 06:02:00,1.20504,1.20511,1.20494,1.20497,66200000.0
2005-07-13 06:03:00,1.20495,1.20503,1.20495,1.205,102700000.0
2005-07-13 06:04:00,1.20497,1.205,1.20495,1.20495,70700000.0
2005-07-13 06:05:00,1.20505,1.20505,1.20493,1.20495,80200002.0
2005-07-13 06:06:00,1.20513,1.20525,1.20503,1.20506,137400001.0
2005-07-13 06:07:00,1.20505,1.20505,1.20495,1.20497,73699999.0
2005-07-13 06:08:00,1.205,1.20505,1.20498,1.20502,156900000.0
2005-07-13 06:09:00,1.205,1.205,1.20495,1.20495,42400000.0
2005-07-13 06:10:00,1.20508,1.20508,1.2049,1.20503,116299998.0
2005-07-13 06:11:00,1.20517,1.20523,1.20504,1.20512,94900001.0
2005-07-13 06:12:00,1.20495,1.205,1.2049,1.2049,21700000.0
2005-07-13 06:13:00,1.20491,1.20494,1.20491,1.20494,4000000.0
2005-07-13 06:14:00,1.20488,1.20488,1.2047,1.20472,85799998.0
2005-07-13 06:15:00,1.20472,1.20491,1.20472,1.20491,29600000.0
2005-07-13 06:16:00,1.20507,1.20512,1.20485,1.20512,84400002.0
2005-07-13 06:17:00,1.2049,1.20495,1.20485,1.2049,118100002.0
2005-07-13 06:18:00,1.20519,1.20527,1.20504,1.20504,105500001.0
2005-07-13 06:19:00,1.20495,1.20495,1.20487,1.2049,46699999.0
2005-07-13 06:20:00,1.20501,1.20501,1.2048,1.20492,76300001.0
2005-07-13 06:21:00,1.20485,1.2049,1.2048,1.2049,68100001.0
2005-07-13 06:22:00,1.20493,1.20493,1.20487,1.20493,55900000.0
2005-07-13 06:23:00,1.20488,1.20505,1.20479,1.20485,111599999.0
2005-07-13 06:24:00,1.2049,1.20493,1.20485,1.2049,100500000.0
2005-07-13 06:25:00,1.20506,1.20527,1.20506,1.20509,68600000.0
2005-07-13 06:26:00,1.20488,1.20498,1.20485,1.20485,63400000.0
2005-07-13 06:27:00,1.20511,1.2052,1.20495,1.2052,100900000.0
2005-07-13 06:28:00,1.20485,1.20495,1.2048,1.2048,61400001.0
2005-07-13 06:29:00,1.20485,1.20506,1.20484,1.20506,104699999.0
2005-07-13 06:30:00,1.20512,1.20512,1.20512,1.20512,16200001.0
2005-07-13 06:31:00,1.20508,1.20508,1.20493,1.20495,121200000.0
2005-07-13 06:32:00,1.20513,1.20526,1.20505,1.20526,75600000.0
2005-07-13 06:33:00,1.20503,1.20505,1.20499,1.20499,38399999.0
2005-07-13 06:34:00,1.2051,1.20516,1.2051,1.20512,128400000.0
2005-07-13 06:35:00,1.20505,1.20515,1.20505,1.20505,205700003.0
2005-07-13 06:36:00,1.20503,1.20503,1.20503,1.20503,800000.0
2005-07-13 06:37:00,1.20507,1.20515,1.20496,1.20515,58200000.0
2005-07-13 06:38:00,1.20524,1.20524,1.20504,1.20508,116900002.0
2005-07-13 06:39:00,1.20505,1.20507,1.20502,1.20503,57500001.0
2005-07-13 06:40:00,1.20525,1.20525,1.20515,1.20523,36800000.0
2005-07-13 06:41:00,1.2052,1.20541,1.2052,1.2054,42300000.0
2005-07-13 06:42:00,1.20516,1.20526,1.20511,1.20526,128099999.0
2005-07-13 06:43:00,1.20525,1.2053,1.20525,1.2053,96900001.0
2005-07-13 06:44:00,1.20522,1.20533,1.20522,1.20525,53300000.0
2005-07-13 06:45:00,1.20522,1.20537,1.20522,1.2053,52699998.0
2005-07-13 06:46:00,1.20542,1.20542,1.20527,1.20527,45600001.0
2005-07-13 06:47:00,1.20525,1.20535,1.20525,1.2053,165500002.0
2005-07-13 06:48:00,1.20548,1.20548,1.20532,1.20533,124899999.0
2005-07-13 06:49:00,1.20525,1.20525,1.20501,1.20501,53999998.0
2005-07-13 06:50:00,1.20504,1.20526,1.20504,1.20526,95600000.0
2005-07-13 06:51:00,1.20528,1.2053,1.205,1.2053,58900000.0
2005-07-13 06:52:00,1.20548,1.20556,1.20537,1.20539,146999999.0
2005-07-13 06:53:00,1.20528,1.20528,1.20528,1.20528,800000.0
2005-07-13 06:54:00,1.2056,1.2056,1.20528,1.20552,86799999.0
2005-07-13 06:55:00,1.20525,1.20528,1.20511,1.20525,72600000.0
2005-07-13 06:56:00,1.20523,1.20523,1.20495,1.20495,69900000.0
2005-07-13 06:57:00,1.20504,1.20527,1.20499,1.20527,103100001.0
2005-07-13 06:58:00,1.20505,1.20515,1.20505,1.20515,38900000.0
2005-07-13 06:59:00,1.2052,1.20535,1.2052,1.2053,74400000.0
2005-07-13 07:00:00,1.20525,1.2053,1.20525,1.20525,18600000.0
2005-07-13 07:01:00,1.20535,1.20535,1.20525,1.20525,107800000.0
2005-07-13 07:02:00,1.20549,1.2056,1.20539,1.20549,188100002.0
2005-07-13 07:03:00,1.20535,1.20535,1.20525,1.2053,182799998.0
2005-07-13 07:04:00,1.20522,1.20533,1.20506,1.20533,67400002.0
2005-07-13 07:05:00,1.20528,1.20534,1.20528,1.20534,5600000.0
2005-07-13 07:06:00,1.20537,1.20563,1.20537,1.20552,40200000.0
2005-07-13 07:07:00,1.2053,1.20532,1.20525,1.20525,97699998.0
2005-07-13 07:08:00,1.20525,1.20525,1.20525,1.20525,8000000.0
2005-07-13 07:09:00,1.20525,1.20535,1.20525,1.20525,47200000.0
2005-07-13 07:10:00,1.2053,1.20533,1.2053,1.20533,31900000.0
2005-07-13 07:11:00,1.2053,1.2053,1.2053,1.2053,10400000.0
2005-07-13 07:12:00,1.20525,1.20535,1.20525,1.20528,63800000.0
2005-07-13 07:13:00,1.2053,1.20535,1.20522,1.2053,175300002.0
2005-07-13 07:14:00,1.20526,1.20535,1.20526,1.20535,36000000.0
2005-07-13 07:15:00,1.20537,1.20542,1.20537,1.2054,84499999.0
2005-07-13 07:16:00,1.20535,1.20535,1.20518,1.20518,34500000.0
2005-07-13 07:17:00,1.20512,1.20534,1.20507,1.20507,115700002.0
2005-07-13 07:18:00,1.20505,1.2051,1.20505,1.2051,96300002.0
2005-07-13 07:19:00,1.20501,1.20504,1.20501,1.20504,8800000.0
2005-07-13 07:20:00,1.20504,1.20514,1.20504,1.2051,142400000.0
2005-07-13 07:21:00,1.20537,1.20546,1.20523,1.20529,122300003.0
2005-07-13 07:22:00,1.20505,1.2051,1.20505,1.2051,34700000.0
2005-07-13 07:23:00,1.20512,1.20531,1.20489,1.20489,57700000.0
2005-07-13 07:24:00,1.20504,1.20508,1.20503,1.20503,29600000.0
2005-07-13 07:25:00,1.2053,1.20544,1.20518,1.20536,95400001.0
2005-07-13 07:26:00,1.2051,1.20513,1.20505,1.20505,41500000.0
2005-07-13 07:27:00,1.20506,1.20506,1.20502,1.20502,22600000.0
2005-07-13 07:28:00,1.20503,1.20536,1.20503,1.20517,194800003.0
2005-07-13 07:29:00,1.20499,1.20513,1.20499,1.20513,38000001.0
2005-07-13 07:30:00,1.20515,1.20515,1.20515,1.20515,14600000.0
2005-07-13 07:31:00,1.20522,1.20533,1.20517,1.20529,74300000.0
2005-07-13 07:32:00,1.2056,1.2056,1.20531,1.2055,60800000.0
2005-07-13 07:33:00,1.20532,1.20535,1.20524,1.20526,78399999.0
2005-07-13 07:34:00,1.2052,1.2052,1.20505,1.2051,102999999.0
2005-07-13 07:35:00,1.20498,1.20505,1.20468,1.20468,98200001.0
2005-07-13 07:36:00,1.20462,1.20469,1.20458,1.20466,95100000.0
2005-07-13 07:37:00,1.20462,1.20488,1.20462,1.20488,21000000.0
2005-07-13 07:38:00,1.20472,1.20472,1.20459,1.20462,20000000.0
2005-07-13 07:39:00,1.20465,1.2047,1.20465,1.20467,99900000.0
2005-07-13 07:40:00,1.20461,1.20461,1.20455,1.20457,17600000.0
2005-07-13 07:41:00,1.20451,1.20451,1.20449,1.20449,7200000.0
2005-07-13 07:42:00,1.20442,1.20444,1.20433,1.20444,129300001.0
2005-07-13 07:43:00,1.20445,1.20445,1.20435,1.20435,52399999.0
2005-07-13 07:44:00,1.2044,1.2044,1.20427,1.20438,97999999.0
2005-07-13 07:45:00,1.20421,1.20439,1.20421,1.2043,48000000.0
2005-07-13 07:46:00,1.2042,1.20427,1.2042,1.20427,18300000.0
2005-07-13 07:47:00,1.20427,1.20436,1.20427,1.20433,51700000.0
2005-07-13 07:48:00,1.2043,1.20435,1.2043,1.2043,122000000.0
2005-07-13 07:49:00,1.2043,1.20435,1.20425,1.2043,38799999.0
2005-07-13 07:50:00,1.20435,1.20435,1.20435,1.20435,3600000.0
2005-07-13 07:51:00,1.2043,1.20432,1.20425,1.20425,121599998.0
2005-07-13 07:52:00,1.20461,1.20471,1.20451,1.2046,92799999.0
2005-07-13 07:53:00,1.20435,1.20446,1.20435,1.20446,30500000.0
2005-07-13 07:54:00,1.2045,1.20455,1.20445,1.20445,97100001.0
2005-07-13 07:55:00,1.20468,1.20491,1.20463,1.20491,125200002.0
2005-07-13 07:56:00,1.20445,1.20457,1.20445,1.20449,70900001.0
2005-07-13 07:57:00,1.20454,1.20454,1.20454,1.20454,4000000.0
2005-07-13 07:58:00,1.20484,1.20489,1.20467,1.20472,110400004.0
2005-07-13 07:59:00,1.2045,1.2045,1.20433,1.20433,16700000.0
2005-07-13 08:00:00,1.20424,1.20457,1.20419,1.20457,136199997.0
2005-07-13 08:01:00,1.20455,1.20465,1.20455,1.20465,11000000.0
2005-07-13 08:02:00,1.20454,1.20467,1.20454,1.20467,140100002.0
2005-07-13 08:03:00,1.20469,1.20483,1.20469,1.20483,56700001.0
2005-07-13 08:04:00,1.20478,1.20485,1.20475,1.20485,84399999.0
2005-07-13 08:05:00,1.2048,1.20483,1.20475,1.2048,120199999.0
2005-07-13 08:06:00,1.20502,1.20502,1.20471,1.205,243500006.0
2005-07-13 08:07:00,1.20479,1.20479,1.20467,1.20471,140200001.0
2005-07-13 08:08:00,1.20495,1.20495,1.20462,1.20474,93600000.0
2005-07-13 08:09:00,1.20473,1.20483,1.2047,1.20471,84400000.0
2005-07-13 08:10:00,1.20479,1.20479,1.20464,1.20467,108200001.0
2005-07-13 08:11:00,1.20463,1.20465,1.20453,1.20465,42499999.0
2005-07-13 08:12:00,1.20468,1.20486,1.20468,1.20475,105500001.0
2005-07-13 08:13:00,1.20485,1.20485,1.20447,1.20447,73700000.0
2005-07-13 08:14:00,1.20436,1.20451,1.20436,1.20448,46700000.0
2005-07-13 08:15:00,1.20482,1.20482,1.20457,1.20466,94300000.0
2005-07-13 08:16:00,1.20445,1.20458,1.2044,1.20451,84500001.0
2005-07-13 08:17:00,1.20475,1.20475,1.2046,1.2046,46600000.0
2005-07-13 08:18:00,1.20468,1.20473,1.20468,1.20473,33599999.0
2005-07-13 08:19:00,1.20488,1.20501,1.20488,1.20501,65299999.0
2005-07-13 08:20:00,1.20515,1.20515,1.20463,1.20485,53199999.0
2005-07-13 08:21:00,1.20505,1.20505,1.20495,1.205,71100000.0
2005-07-13 08:22:00,1.205,1.20503,1.20498,1.205,33500000.0
2005-07-13 08:23:00,1.205,1.20503,1.20492,1.20499,77400000.0
2005-07-13 08:24:00,1.20505,1.20525,1.20505,1.20522,59800002.0
2005-07-13 08:25:00,1.20522,1.20528,1.2052,1.20528,87800002.0
2005-07-13 08:26:00,1.20526,1.20529,1.20526,1.20529,11300000.0
2005-07-13 08:27:00,1.20505,1.20511,1.20486,1.2049,117399997.0
2005-07-13 08:28:00,1.20488,1.20488,1.20477,1.20477,42200001.0
2005-07-13 08:29:00,1.2047,1.2047,1.2044,1.2044,28900000.0
2005-07-13 08:30:00,1.2045,1.20471,1.2045,1.20461,84300000.0
2005-07-13 08:31:00,1.20463,1.20463,1.20455,1.2046,67899999.0
2005-07-13 08:32:00,1.20465,1.20465,1.20453,1.2046,168599999.0
2005-07-13 08:33:00,1.20453,1.20462,1.20451,1.20458,90500001.0
2005-07-13 08:34:00,1.20408,1.2045,1.20408,1.20438,70399999.0
2005-07-13 08:35:00,1.20452,1.20459,1.20447,1.20453,40500000.0
2005-07-13 08:36:00,1.20459,1.20466,1.20425,1.20425,42799999.0
2005-07-13 08:37:00,1.20453,1.20457,1.20453,1.20457,12200000.0
2005-07-13 08:38:00,1.2047,1.20515,1.20454,1.20515,69099998.0
2005-07-13 08:39:00,1.20455,1.20465,1.20455,1.2046,63900001.0
2005-07-13 08:40:00,1.20454,1.20454,1.20453,1.20453,38200000.0
2005-07-13 08:41:00,1.20448,1.20458,1.20443,1.20443,52700000.0
2005-07-13 08:42:00,1.20446,1.20453,1.20445,1.20445,47300001.0
2005-07-13 08:43:00,1.20448,1.20448,1.2044,1.20445,52400000.0
2005-07-13 08:44:00,1.20452,1.20452,1.20442,1.20442,58700000.0
2005-07-13 08:45:00,1.20447,1.20449,1.20443,1.20443,83500000.0
2005-07-13 08:46:00,1.20443,1.20449,1.20443,1.20449,48700002.0
2005-07-13 08:47:00,1.20454,1.20454,1.20449,1.20449,29499999.0
2005-07-13 08:48:00,1.2046,1.2046,1.20455,1.20455,18300000.0
2005-07-13 08:49:00,1.20456,1.20459,1.20456,1.20459,21500000.0
2005-07-13 08:50:00,1.2045,1.20465,1.2045,1.20465,101400000.0
2005-07-13 08:51:00,1.20488,1.20501,1.20455,1.2046,124299999.0
2005-07-13 08:52:00,1.20459,1.20459,1.20455,1.20455,120900001.0
2005-07-13 08:53:00,1.2049,1.20506,1.20478,1.2049,80500000.0
2005-07-13 08:54:00,1.20475,1.20507,1.20464,1.20507,92400001.0
2005-07-13 08:55:00,1.20502,1.20502,1.20477,1.20499,100600000.0
2005-07-13 08:56:00,1.2048,1.20495,1.2047,1.20482,100800003.0
2005-07-13 08:57:00,1.20456,1.20479,1.20456,1.20477,96400000.0
2005-07-13 08:58:00,1.20481,1.20481,1.20453,1.20461,48900002.0
2005-07-13 08:59:00,1.2046,1.20465,1.2046,1.2046,55599999.0
2005-07-13 09:00:00,1.20456,1.20462,1.20456,1.2046,37600000.0
2005-07-13 09:01:00,1.2045,1.2045,1.2044,1.2044,24700000.0
2005-07-13 09:02:00,1.20418,1.20418,1.20392,1.20396,23899999.0
2005-07-13 09:03:00,1.20398,1.20398,1.20367,1.20378,86800000.0
2005-07-13 09:04:00,1.20384,1.20389,1.20371,1.20388,190800000.0
2005-07-13 09:05:00,1.20397,1.20408,1.20397,1.20408,55100000.0
2005-07-13 09:06:00,1.20408,1.20412,1.204,1.204,56600001.0
2005-07-13 09:07:00,1.20415,1.20432,1.20415,1.20432,97300000.0
2005-07-13 09:08:00,1.20432,1.20443,1.20431,1.20443,86099999.0
2005-07-13 09:09:00,1.20435,1.20445,1.20435,1.20445,36000000.0
2005-07-13 09:10:00,1.2044,1.2044,1.20437,1.20437,31899999.0
2005-07-13 09:11:00,1.20433,1.20441,1.20433,1.20439,206900000.0
2005-07-13 09:12:00,1.20447,1.20451,1.20447,1.20451,40900002.0
2005-07-13 09:13:00,1.20465,1.2047,1.20465,1.2047,48099998.0
2005-07-13 09:14:00,1.20494,1.20507,1.20494,1.20505,89600003.0
2005-07-13 09:15:00,1.20498,1.20498,1.20489,1.20493,42000001.0
2005-07-13 09:16:00,1.205,1.205,1.20497,1.20497,12300000.0
2005-07-13 09:17:00,1.20519,1.20524,1.205,1.205,69099999.0
2005-07-13 09:18:00,1.20493,1.20495,1.20493,1.20495,16200000.0
2005-07-13 09:19:00,1.20479,1.20479,1.20445,1.20453,64399998.0
2005-07-13 09:20:00,1.2045,1.2045,1.20418,1.20437,196599999.0
2005-07-13 09:21:00,1.20438,1.20446,1.20431,1.20445,84500001.0
2005-07-13 09:22:00,1.2044,1.2044,1.20437,1.20437,18400000.0
2005-07-13 09:23:00,1.2043,1.2043,1.20383,1.20423,100499999.0
2005-07-13 09:24:00,1.20439,1.20443,1.20432,1.20434,71100000.0
2005-07-13 09:25:00,1.2044,1.20445,1.20435,1.2044,117399999.0
2005-07-13 09:26:00,1.2044,1.2044,1.2044,1.2044,28100000.0
2005-07-13 09:27:00,1.20433,1.20433,1.20412,1.20433,113500002.0
2005-07-13 09:28:00,1.20434,1.20434,1.2041,1.2041,74800000.0
2005-07-13 09:29:00,1.20405,1.20417,1.20405,1.20415,144400000.0
2005-07-13 09:30:00,1.2041,1.2043,1.2041,1.20424,114300000.0
2005-07-13 09:31:00,1.20428,1.20428,1.20425,1.20428,9700000.0
2005-07-13 09:32:00,1.20417,1.20428,1.20417,1.20428,47999999.0
2005-07-13 09:33:00,1.20423,1.20423,1.20417,1.20417,38199999.0
2005-07-13 09:34:00,1.20412,1.20416,1.20369,1.20369,71300001.0
2005-07-13 09:35:00,1.20373,1.20401,1.20373,1.20398,37700000.0
2005-07-13 09:36:00,1.20389,1.20427,1.20389,1.20424,168099998.0
2005-07-13 09:37:00,1.20425,1.20436,1.20424,1.20424,135899998.0
2005-07-13 09:38:00,1.20427,1.20427,1.20408,1.20412,70199999.0
2005-07-13 09:39:00,1.2041,1.20415,1.20405,1.20412,116500003.0
2005-07-13 09:40:00,1.20414,1.20421,1.20414,1.20421,52600000.0
2005-07-13 09:41:00,1.20413,1.20424,1.20407,1.20407,136399999.0
2005-07-13 09:42:00,1.2041,1.2041,1.2039,1.2039,120900001.0
2005-07-13 09:43:00,1.2038,1.20388,1.2038,1.2038,27100000.0
2005-07-13 09:44:00,1.20357,1.20357,1.20297,1.20297,62300000.0
2005-07-13 09:45:00,1.20262,1.20263,1.20238,1.20246,82200001.0
2005-07-13 09:46:00,1.20255,1.20278,1.20252,1.20276,141699998.0
2005-07-13 09:47:00,1.20268,1.20269,1.20259,1.20268,106900000.0
2005-07-13 09:48:00,1.2027,1.2027,1.20268,1.20268,20700000.0
2005-07-13 09:49:00,1.2027,1.20274,1.20257,1.20269,127400003.0
2005-07-13 09:50:00,1.2028,1.20297,1.20279,1.20285,177900002.0
2005-07-13 09:51:00,1.2027,1.2027,1.2024,1.2024,85100000.0
2005-07-13 09:52:00,1.20225,1.20236,1.20215,1.20215,116600002.0
2005-07-13 09:53:00,1.20218,1.20232,1.20218,1.20232,85399999.0
2005-07-13 09:54:00,1.2024,1.20261,1.2024,1.20256,32099999.0
2005-07-13 09:55:00,1.20261,1.20282,1.20261,1.20282,44099999.0
2005-07-13 09:56:00,1.20279,1.20283,1.20274,1.20278,49690000.0
2005-07-13 09:57:00,1.20282,1.20292,1.20281,1.20284,111800000.0
2005-07-13 09:58:00,1.20293,1.20297,1.20293,1.20297,23899999.0
2005-07-13 09:59:00,1.20307,1.20326,1.20307,1.20315,66300000.0
2005-07-13 10:00:00,1.20304,1.20308,1.20301,1.20308,91400000.0
2005-07-13 10:01:00,1.20306,1.20318,1.20306,1.20318,58000001.0
2005-07-13 10:02:00,1.2032,1.20325,1.20313,1.20317,111299999.0
2005-07-13 10:03:00,1.20321,1.20321,1.2029,1.2029,63799998.0
2005-07-13 10:04:00,1.20281,1.20281,1.20242,1.20251,68700000.0
2005-07-13 10:05:00,1.20245,1.20248,1.20237,1.20248,34100001.0
2005-07-13 10:06:00,1.20252,1.20263,1.2025,1.20263,87400000.0
2005-07-13 10:07:00,1.20257,1.20291,1.20257,1.20291,65500001.0
2005-07-13 10:08:00,1.2031,1.20321,1.2031,1.20321,31900001.0
2005-07-13 10:09:00,1.20357,1.20376,1.20357,1.20374,33700000.0
2005-07-13 10:10:00,1.20369,1.20393,1.20369,1.20393,50700000.0
2005-07-13 10:11:00,1.20391,1.20391,1.20365,1.20369,29900000.0
2005-07-13 10:12:00,1.20333,1.20367,1.20285,1.20367,85800000.0
2005-07-13 10:13:00,1.2038,1.20385,1.2038,1.20385,88800001.0
2005-07-13 10:14:00,1.20382,1.20396,1.2038,1.20396,53400000.0
2005-07-13 10:15:00,1.20402,1.20402,1.20383,1.20392,250900003.0
2005-07-13 10:16:00,1.20397,1.20405,1.20381,1.20381,136700001.0
2005-07-13 10:17:00,1.20384,1.20388,1.20377,1.20377,148200003.0
2005-07-13 10:18:00,1.20377,1.20381,1.20368,1.20368,187300003.0
2005-07-13 10:19:00,1.20368,1.20379,1.20368,1.20374,21400000.0
2005-07-13 10:20:00,1.20377,1.20385,1.2037,1.20385,129099998.0
2005-07-13 10:21:00,1.20378,1.2042,1.20378,1.20411,186599998.0
2005-07-13 10:22:00,1.20373,1.20375,1.20352,1.20352,47900000.0
2005-07-13 10:23:00,1.20355,1.20361,1.2035,1.2035,31300000.0
2005-07-13 10:24:00,1.20352,1.20352,1.20333,1.20341,137000005.0
2005-07-13 10:25:00,1.20333,1.20333,1.20296,1.20305,150299997.0
2005-07-13 10:26:00,1.20297,1.20297,1.20287,1.20287,32400001.0
2005-07-13 10:27:00,1.203,1.20303,1.203,1.20303,53099999.0
2005-07-13 10:28:00,1.20313,1.20313,1.20299,1.20313,84299999.0
2005-07-13 10:29:00,1.20317,1.20357,1.20317,1.20346,136300000.0
2005-07-13 10:30:00,1.20347,1.2036,1.20347,1.2036,113000003.0
2005-07-13 10:31:00,1.20374,1.20379,1.20374,1.20377,80000000.0
2005-07-13 10:32:00,1.20382,1.20388,1.20377,1.20388,42199999.0
2005-07-13 10:33:00,1.20391,1.20398,1.20391,1.20398,110700002.0
2005-07-13 10:34:00,1.20394,1.20405,1.20392,1.20399,105500001.0
2005-07-13 10:35:00,1.2039,1.20392,1.20364,1.20364,156600003.0
2005-07-13 10:36:00,1.20369,1.20388,1.20367,1.20388,122200003.0
2005-07-13 10:37:00,1.20377,1.20383,1.20367,1.20383,50800001.0
2005-07-13 10:38:00,1.20383,1.20388,1.20354,1.20354,140000000.0
2005-07-13 10:39:00,1.20348,1.20353,1.20332,1.20353,97900000.0
2005-07-13 10:40:00,1.20349,1.20355,1.20343,1.20355,59700000.0
2005-07-13 10:41:00,1.20363,1.20375,1.20359,1.20359,59999999.0
2005-07-13 10:42:00,1.2037,1.20375,1.20367,1.20375,38700001.0
2005-07-13 10:43:00,1.20377,1.20386,1.20371,1.20386,48599999.0
2005-07-13 10:44:00,1.20377,1.20382,1.20371,1.20374,151000001.0
2005-07-13 10:45:00,1.20375,1.20375,1.20368,1.2037,46900000.0
2005-07-13 10:46:00,1.20382,1.20445,1.20382,1.20438,130600000.0
2005-07-13 10:47:00,1.20435,1.2044,1.20435,1.2044,24100001.0
2005-07-13 10:48:00,1.20435,1.20437,1.20421,1.20422,98000000.0
2005-07-13 10:49:00,1.20425,1.20442,1.20419,1.20442,114900000.0
2005-07-13 10:50:00,1.20442,1.20445,1.2043,1.20445,134999999.0
2005-07-13 10:51:00,1.20427,1.20427,1.20407,1.20409,124899998.0
2005-07-13 10:52:00,1.20398,1.204,1.20392,1.20392,53400001.0
2005-07-13 10:53:00,1.20403,1.20406,1.20403,1.20405,75599999.0
2005-07-13 10:54:00,1.2041,1.20422,1.20407,1.20422,54000000.0
2005-07-13 10:55:00,1.2042,1.2042,1.20397,1.20397,102099999.0
2005-07-13 10:56:00,1.20397,1.20417,1.20397,1.20417,35599999.0
2005-07-13 10:57:00,1.20385,1.20398,1.20383,1.20383,105099997.0
2005-07-13 10:58:00,1.2039,1.20395,1.20382,1.2039,79900001.0
2005-07-13 10:59:00,1.20383,1.20383,1.20364,1.20379,93300000.0
2005-07-13 11:00:00,1.20373,1.20382,1.20373,1.20378,168299997.0
2005-07-13 11:01:00,1.2038,1.20382,1.20375,1.2038,68600002.0
2005-07-13 11:02:00,1.2038,1.2038,1.20375,1.2038,82199999.0
2005-07-13 11:03:00,1.20385,1.20422,1.20385,1.20422,193599999.0
2005-07-13 11:04:00,1.20425,1.20425,1.20415,1.2042,64500000.0
2005-07-13 11:05:00,1.20428,1.20451,1.20428,1.20451,65800000.0
2005-07-13 11:06:00,1.20455,1.20493,1.20455,1.20493,76400002.0
2005-07-13 11:07:00,1.20502,1.20504,1.20481,1.2049,134800000.0
2005-07-13 11:08:00,1.20492,1.20492,1.20475,1.20475,125200002.0
2005-07-13 11:09:00,1.20466,1.20487,1.20466,1.20487,50199998.0
2005-07-13 11:10:00,1.20492,1.20501,1.20491,1.20499,47399999.0
2005-07-13 11:11:00,1.20493,1.20493,1.20452,1.2049,232700003.0
2005-07-13 11:12:00,1.20487,1.20487,1.20464,1.20465,184399997.0
2005-07-13 11:13:00,1.20453,1.20453,1.20438,1.20448,32000000.0
2005-07-13 11:14:00,1.20448,1.20456,1.20431,1.20431,62100000.0
2005-07-13 11:15:00,1.20433,1.20446,1.20433,1.2044,156499999.0
2005-07-13 11:16:00,1.20443,1.2046,1.20443,1.2045,121200001.0
2005-07-13 11:17:00,1.20447,1.20458,1.20447,1.20457,54999999.0
2005-07-13 11:18:00,1.20453,1.20456,1.20448,1.20448,31600000.0
2005-07-13 11:19:00,1.20463,1.20477,1.20456,1.20466,110000001.0
2005-07-13 11:20:00,1.20427,1.20449,1.20401,1.20437,132999999.0
2005-07-13 11:21:00,1.20445,1.20445,1.2041,1.2041,77200000.0
2005-07-13 11:22:00,1.20417,1.20423,1.20417,1.20423,35200000.0
2005-07-13 11:23:00,1.20412,1.20437,1.20412,1.20436,60000000.0
2005-07-13 11:24:00,1.20426,1.20437,1.20426,1.20437,30600000.0
2005-07-13 11:25:00,1.20442,1.20442,1.20426,1.20431,83400001.0
2005-07-13 11:26:00,1.20435,1.20446,1.20435,1.20439,113400002.0
2005-07-13 11:27:00,1.20428,1.20428,1.20417,1.20428,121700000.0
2005-07-13 11:28:00,1.20432,1.20439,1.20427,1.20432,77999999.0
2005-07-13 11:29:00,1.20422,1.2043,1.20422,1.20423,108699999.0
2005-07-13 11:30:00,1.20432,1.20438,1.20429,1.20437,114700000.0
2005-07-13 11:31:00,1.20442,1.20453,1.20442,1.20453,50300000.0
2005-07-13 11:32:00,1.2049,1.20518,1.20473,1.20474,156400002.0
2005-07-13 11:33:00,1.20452,1.20475,1.20452,1.20468,92500001.0
2005-07-13 11:34:00,1.20463,1.20515,1.20463,1.20491,149100002.0
2005-07-13 11:35:00,1.2048,1.2048,1.2045,1.20471,99199999.0
2005-07-13 11:36:00,1.20471,1.20472,1.20456,1.20456,73699999.0
2005-07-13 11:37:00,1.20455,1.20455,1.2044,1.2044,52700000.0
2005-07-13 11:38:00,1.20435,1.20443,1.20432,1.20443,97800002.0
2005-07-13 11:39:00,1.20445,1.20454,1.20445,1.20452,107500001.0
2005-07-13 11:40:00,1.20451,1.20458,1.20434,1.20447,129099998.0
2005-07-13 11:41:00,1.20459,1.20463,1.20454,1.20459,164800002.0
2005-07-13 11:42:00,1.20457,1.20457,1.20445,1.20445,61800000.0
2005-07-13 11:43:00,1.20443,1.20443,1.20407,1.20429,112299999.0
2005-07-13 11:44:00,1.20412,1.20453,1.20412,1.20453,53800000.0
2005-07-13 11:45:00,1.20459,1.20472,1.20448,1.20448,84400000.0
2005-07-13 11:46:00,1.20467,1.20482,1.2046,1.20463,142700003.0
2005-07-13 11:47:00,1.20463,1.20478,1.20452,1.20464,140200003.0
2005-07-13 11:48:00,1.20476,1.20497,1.20476,1.20481,33400000.0
2005-07-13 11:49:00,1.20482,1.20485,1.20475,1.20475,97300000.0
2005-07-13 11:50:00,1.20478,1.20515,1.20478,1.2051,135200001.0
2005-07-13 11:51:00,1.20523,1.20552,1.20523,1.20539,120600000.0
2005-07-13 11:52:00,1.20564,1.20592,1.20537,1.20537,201500000.0
2005-07-13 11:53:00,1.20548,1.2055,1.20535,1.2055,69400000.0
2005-07-13 11:54:00,1.20562,1.20562,1.20547,1.20549,133900001.0
2005-07-13 11:55:00,1.20562,1.2059,1.20562,1.2059,69500000.0
2005-07-13 11:56:00,1.20588,1.20588,1.20578,1.20588,23100000.0
2005-07-13 11:57:00,1.2059,1.206,1.20587,1.20587,98700000.0
2005-07-13 11:58:00,1.20588,1.20599,1.20588,1.20593,144700002.0
2005-07-13 11:59:00,1.20599,1.20602,1.20593,1.20593,64499999.0
2005-07-13 12:00:00,1.20592,1.20592,1.20572,1.20572,80100000.0
2005-07-13 12:01:00,1.20572,1.20576,1.20569,1.20574,121500002.0
2005-07-13 12:02:00,1.20567,1.20576,1.20567,1.20572,16900000.0
2005-07-13 12:03:00,1.20573,1.20573,1.20555,1.20555,124200001.0
2005-07-13 12:04:00,1.20565,1.20565,1.20547,1.20552,40000001.0
2005-07-13 12:05:00,1.2055,1.20555,1.20545,1.20545,37800000.0
2005-07-13 12:06:00,1.20575,1.2062,1.20575,1.20616,62400001.0
2005-07-13 12:07:00,1.20546,1.20546,1.20529,1.20529,28000000.0
2005-07-13 12:08:00,1.20535,1.20552,1.20533,1.20552,158699999.0
2005-07-13 12:09:00,1.20555,1.20572,1.20555,1.2057,69599999.0
2005-07-13 12:10:00,1.20585,1.206,1.20585,1.206,11200000.0
2005-07-13 12:11:00,1.20598,1.20598,1.20572,1.20589,123200001.0
2005-07-13 12:12:00,1.20587,1.20609,1.20587,1.20593,98099999.0
2005-07-13 12:13:00,1.20586,1.20595,1.20586,1.2059,71800000.0
2005-07-13 12:14:00,1.20602,1.20604,1.20578,1.20578,226500001.0
2005-07-13 12:15:00,1.2056,1.2056,1.20529,1.20533,159099999.0
2005-07-13 12:16:00,1.20546,1.20566,1.20546,1.20566,70800000.0
2005-07-13 12:17:00,1.2057,1.2057,1.20546,1.20555,65600000.0
2005-07-13 12:18:00,1.20564,1.20569,1.2056,1.2056,112199999.0
2005-07-13 12:19:00,1.20566,1.20566,1.20544,1.20544,105200003.0
2005-07-13 12:20:00,1.20543,1.20553,1.20543,1.20544,95900000.0
2005-07-13 12:21:00,1.20515,1.20587,1.20506,1.2056,227400002.0
2005-07-13 12:22:00,1.20552,1.20552,1.20545,1.20552,154500001.0
2005-07-13 12:23:00,1.20553,1.20553,1.20538,1.20541,68200000.0
2005-07-13 12:24:00,1.20536,1.20536,1.20526,1.20526,70800000.0
2005-07-13 12:25:00,1.20532,1.2055,1.20532,1.20548,75500000.0
2005-07-13 12:26:00,1.20569,1.20577,1.20569,1.20577,27200000.0
2005-07-13 12:27:00,1.20565,1.2058,1.20555,1.2058,101500001.0
2005-07-13 12:28:00,1.20577,1.2058,1.20572,1.2058,75399998.0
2005-07-13 12:29:00,1.20561,1.20603,1.20549,1.20601,129900001.0
2005-07-13 12:30:00,1.20574,1.20574,1.20546,1.20555,72099998.0
2005-07-13 12:31:00,1.20545,1.20558,1.20545,1.20558,91600000.0
2005-07-13 12:32:00,1.20551,1.20563,1.20548,1.20548,60900001.0
2005-07-13 12:33:00,1.20547,1.20566,1.20547,1.20563,27200000.0
2005-07-13 12:34:00,1.20562,1.20567,1.20547,1.20547,67200000.0
2005-07-13 12:35:00,1.20551,1.20551,1.20538,1.20548,34390001.0
2005-07-13 12:36:00,1.20549,1.20556,1.20544,1.20544,78400002.0
2005-07-13 12:37:00,1.20546,1.20546,1.20532,1.20532,71200001.0
2005-07-13 12:38:00,1.20535,1.20537,1.20535,1.20537,4100000.0
2005-07-13 12:39:00,1.20555,1.20555,1.20545,1.2055,92600000.0
2005-07-13 12:40:00,1.20555,1.20555,1.20542,1.20552,215200003.0
2005-07-13 12:41:00,1.2055,1.2055,1.20547,1.2055,79099999.0
2005-07-13 12:42:00,1.20545,1.20545,1.20513,1.20519,102699998.0
2005-07-13 12:43:00,1.2053,1.20535,1.20529,1.20533,141200000.0
2005-07-13 12:44:00,1.20526,1.20536,1.20519,1.20536,109499999.0
2005-07-13 12:45:00,1.20543,1.2055,1.20534,1.20548,37400000.0
2005-07-13 12:46:00,1.20558,1.20558,1.20551,1.20557,82400001.0
2005-07-13 12:47:00,1.20541,1.20541,1.20515,1.20534,166500000.0
2005-07-13 12:48:00,1.20545,1.20545,1.2053,1.2054,97900001.0
2005-07-13 12:49:00,1.20539,1.20554,1.20532,1.20554,117100001.0
2005-07-13 12:50:00,1.20565,1.20578,1.20565,1.20575,101399999.0
2005-07-13 12:51:00,1.20592,1.20596,1.20548,1.20578,70700000.0
2005-07-13 12:52:00,1.20561,1.20561,1.20548,1.20548,42500000.0
2005-07-13 12:53:00,1.20542,1.20553,1.20542,1.2055,120499999.0
2005-07-13 12:54:00,1.2057,1.20584,1.20559,1.20584,231800001.0
2005-07-13 12:55:00,1.2055,1.20562,1.2055,1.20562,132599999.0
2005-07-13 12:56:00,1.20568,1.20572,1.20559,1.20562,66899999.0
2005-07-13 12:57:00,1.20558,1.20558,1.20549,1.20555,22300000.0
2005-07-13 12:58:00,1.2053,1.20532,1.2052,1.20532,71499999.0
2005-07-13 12:59:00,1.20513,1.20513,1.20482,1.20503,80000000.0
2005-07-13 13:00:00,1.20503,1.20503,1.20444,1.20444,135600000.0
2005-07-13 13:01:00,1.20447,1.20453,1.20438,1.20453,101800000.0
2005-07-13 13:02:00,1.2045,1.20455,1.2045,1.2045,42800000.0
2005-07-13 13:03:00,1.2045,1.2045,1.20447,1.20447,12700000.0
2005-07-13 13:04:00,1.20443,1.20447,1.20437,1.20438,131700001.0
2005-07-13 13:05:00,1.2043,1.20511,1.2043,1.20511,73000001.0
2005-07-13 13:06:00,1.20443,1.20453,1.20443,1.2045,69100000.0
2005-07-13 13:07:00,1.2046,1.2048,1.20451,1.20451,96700001.0
2005-07-13 13:08:00,1.20448,1.20449,1.20438,1.20447,110699998.0
2005-07-13 13:09:00,1.20457,1.20475,1.20457,1.20475,73600000.0
2005-07-13 13:10:00,1.20465,1.20472,1.20465,1.20469,106100000.0
2005-07-13 13:11:00,1.20458,1.20474,1.20457,1.20457,122100003.0
2005-07-13 13:12:00,1.20469,1.20473,1.20468,1.20468,147399998.0
2005-07-13 13:13:00,1.20472,1.20482,1.20472,1.20481,55200000.0
2005-07-13 13:14:00,1.2048,1.2048,1.2048,1.2048,59699998.0
2005-07-13 13:15:00,1.2049,1.20497,1.20486,1.20497,70099999.0
2005-07-13 13:16:00,1.20491,1.20495,1.20491,1.20495,8900000.0
2005-07-13 13:17:00,1.20497,1.20497,1.2049,1.2049,43300000.0
2005-07-13 13:18:00,1.20499,1.20499,1.20499,1.20499,45900000.0
2005-07-13 13:19:00,1.205,1.205,1.205,1.205,31300001.0
2005-07-13 13:20:00,1.20491,1.20491,1.20474,1.20487,100600001.0
2005-07-13 13:21:00,1.20471,1.20471,1.20453,1.20468,101200001.0
2005-07-13 13:22:00,1.20461,1.20471,1.20461,1.20469,79700000.0
2005-07-13 13:23:00,1.20468,1.20468,1.20463,1.20463,25000000.0
2005-07-13 13:24:00,1.20461,1.20473,1.20457,1.20473,104700001.0
2005-07-13 13:25:00,1.20465,1.20489,1.20459,1.20488,98099999.0
2005-07-13 13:26:00,1.20488,1.20495,1.20488,1.20493,36900000.0
2005-07-13 13:27:00,1.20492,1.20498,1.20487,1.20498,106500002.0
2005-07-13 13:28:00,1.20512,1.20537,1.20512,1.20518,77900000.0
2005-07-13 13:29:00,1.20507,1.20508,1.20496,1.20496,98000002.0
2005-07-13 13:30:00,1.20502,1.20512,1.20498,1.20503,65699999.0
2005-07-13 13:31:00,1.20495,1.20507,1.20495,1.20495,112300000.0
2005-07-13 13:32:00,1.20512,1.20536,1.20512,1.20536,11100000.0
2005-07-13 13:33:00,1.20542,1.20542,1.20524,1.20535,94299998.0
2005-07-13 13:34:00,1.20533,1.20533,1.20527,1.20527,54699999.0
2005-07-13 13:35:00,1.20519,1.20523,1.20511,1.20516,124700000.0
2005-07-13 13:36:00,1.20512,1.20518,1.20512,1.20514,126399998.0
2005-07-13 13:37:00,1.20515,1.20515,1.20515,1.20515,7200000.0
2005-07-13 13:38:00,1.20502,1.20502,1.20485,1.20485,82200002.0
2005-07-13 13:39:00,1.2048,1.2048,1.2048,1.2048,37600002.0
2005-07-13 13:40:00,1.20475,1.20478,1.20467,1.20478,177499999.0
2005-07-13 13:41:00,1.20476,1.20476,1.20446,1.20455,81299999.0
2005-07-13 13:42:00,1.2046,1.2046,1.20436,1.20436,177399999.0
2005-07-13 13:43:00,1.2044,1.2044,1.20423,1.20423,93600001.0
2005-07-13 13:44:00,1.20418,1.20418,1.20377,1.20377,47800000.0
2005-07-13 13:45:00,1.20377,1.20391,1.20377,1.20387,103700000.0
2005-07-13 13:46:00,1.20396,1.20399,1.20396,1.20399,29000000.0
2005-07-13 13:47:00,1.20408,1.20427,1.20408,1.20427,80900000.0
2005-07-13 13:48:00,1.20427,1.20427,1.20417,1.20417,36600000.0
2005-07-13 13:49:00,1.2042,1.2042,1.20415,1.20415,52600000.0
2005-07-13 13:50:00,1.20417,1.20418,1.20409,1.20418,57300000.0
2005-07-13 13:51:00,1.20407,1.20407,1.20384,1.20388,86899998.0
2005-07-13 13:52:00,1.20373,1.20385,1.20373,1.20382,61000000.0
2005-07-13 13:53:00,1.20383,1.20384,1.20382,1.20382,76100000.0
2005-07-13 13:54:00,1.20375,1.2038,1.20375,1.2038,11300000.0
2005-07-13 13:55:00,1.20379,1.2039,1.20379,1.20388,164799999.0
2005-07-13 13:56:00,1.20384,1.20397,1.20384,1.20397,120000001.0
2005-07-13 13:57:00,1.20393,1.2041,1.20384,1.20402,63000000.0
2005-07-13 13:58:00,1.20396,1.20396,1.20386,1.20386,41800000.0
2005-07-13 13:59:00,1.20383,1.20396,1.20383,1.20396,54500001.0
2005-07-13 14:00:00,1.20395,1.20395,1.20374,1.20374,103500000.0
2005-07-13 14:01:00,1.20375,1.20375,1.20356,1.20363,159400002.0
2005-07-13 14:02:00,1.20366,1.20375,1.20366,1.20371,63000001.0
2005-07-13 14:03:00,1.20369,1.20388,1.20369,1.20387,14500000.0
2005-07-13 14:04:00,1.20381,1.20407,1.20381,1.20407,86900001.0
2005-07-13 14:05:00,1.20392,1.20405,1.20387,1.20405,97599998.0
2005-07-13 14:06:00,1.204,1.20411,1.204,1.20406,167299999.0
2005-07-13 14:07:00,1.20407,1.20417,1.20407,1.20417,30500000.0
2005-07-13 14:08:00,1.2042,1.2042,1.204,1.20415,53200001.0
2005-07-13 14:09:00,1.20409,1.20409,1.20408,1.20408,28700000.0
2005-07-13 14:10:00,1.20417,1.20421,1.20411,1.20413,186100000.0
2005-07-13 14:11:00,1.20405,1.20405,1.20366,1.20366,167600001.0
2005-07-13 14:12:00,1.20338,1.20338,1.20263,1.20334,152899998.0
2005-07-13 14:13:00,1.20345,1.20351,1.20332,1.20332,119599999.0
2005-07-13 14:14:00,1.20338,1.20354,1.20338,1.20348,73599998.0
2005-07-13 14:15:00,1.20333,1.20346,1.20333,1.20335,121499998.0
2005-07-13 14:16:00,1.20345,1.20358,1.20339,1.20339,54900001.0
2005-07-13 14:17:00,1.2035,1.2035,1.20316,1.20324,146700000.0
2005-07-13 14:18:00,1.20308,1.20311,1.20303,1.20306,104400000.0
2005-07-13 14:19:00,1.20317,1.20342,1.20317,1.20333,109400002.0
2005-07-13 14:20:00,1.20321,1.20329,1.203,1.203,83899999.0
2005-07-13 14:21:00,1.20294,1.20294,1.20283,1.20283,132100001.0
2005-07-13 14:22:00,1.20298,1.20327,1.20298,1.20327,171300002.0
2005-07-13 14:23:00,1.2033,1.20342,1.20323,1.20333,131699999.0
2005-07-13 14:24:00,1.20337,1.20371,1.2033,1.20371,95900000.0
2005-07-13 14:25:00,1.2036,1.20373,1.20356,1.20373,152300001.0
2005-07-13 14:26:00,1.20398,1.20427,1.20398,1.20427,67700003.0
2005-07-13 14:27:00,1.20452,1.20468,1.20435,1.20451,137399997.0
2005-07-13 14:28:00,1.20449,1.20449,1.20433,1.20446,91900000.0
2005-07-13 14:29:00,1.2044,1.2045,1.20384,1.20384,74599998.0
2005-07-13 14:30:00,1.20336,1.20717,1.20321,1.20697,120600002.0
2005-07-13 14:31:00,1.20641,1.20641,1.20551,1.20585,103300000.0
2005-07-13 14:32:00,1.20571,1.20705,1.20566,1.20705,104800003.0
2005-07-13 14:33:00,1.2073,1.20736,1.2064,1.20642,165299996.0
2005-07-13 14:34:00,1.20638,1.20638,1.20581,1.20591,126200002.0
2005-07-13 14:35:00,1.20573,1.20603,1.20564,1.20566,115000001.0
2005-07-13 14:36:00,1.20546,1.20546,1.20407,1.20407,140700001.0
2005-07-13 14:37:00,1.20387,1.20387,1.20308,1.2032,119900001.0
2005-07-13 14:38:00,1.20314,1.20314,1.2025,1.20283,93200000.0
2005-07-13 14:39:00,1.20278,1.20307,1.2027,1.20305,101100002.0
2005-07-13 14:40:00,1.20303,1.20376,1.20303,1.20367,138799996.0
2005-07-13 14:41:00,1.20393,1.20455,1.20393,1.20455,53699999.0
2005-07-13 14:42:00,1.20454,1.20465,1.20433,1.20446,202100002.0
2005-07-13 14:43:00,1.20444,1.20454,1.20441,1.20454,51100000.0
2005-07-13 14:44:00,1.2045,1.20462,1.20434,1.20448,175199997.0
2005-07-13 14:45:00,1.20448,1.20493,1.20445,1.20478,93500002.0
2005-07-13 14:46:00,1.20468,1.2048,1.2046,1.20468,98999999.0
2005-07-13 14:47:00,1.20465,1.20475,1.20457,1.20472,34300000.0
2005-07-13 14:48:00,1.20484,1.20491,1.20484,1.20491,9800000.0
2005-07-13 14:49:00,1.20493,1.20493,1.20479,1.20492,140699998.0
2005-07-13 14:50:00,1.20505,1.20568,1.20489,1.20568,116400001.0
2005-07-13 14:51:00,1.20562,1.20589,1.20556,1.20589,95100001.0
2005-07-13 14:52:00,1.20583,1.20583,1.20554,1.20562,93400000.0
2005-07-13 14:53:00,1.20578,1.20598,1.20565,1.20565,90700001.0
2005-07-13 14:54:00,1.20571,1.20584,1.20557,1.20557,90599998.0
2005-07-13 14:55:00,1.2056,1.20583,1.20556,1.2056,202899999.0
2005-07-13 14:56:00,1.20553,1.20553,1.2054,1.20546,36800000.0
2005-07-13 14:57:00,1.20543,1.20543,1.20525,1.20527,92499998.0
2005-07-13 14:58:00,1.20506,1.20506,1.20437,1.20437,94300001.0
2005-07-13 14:59:00,1.20447,1.20464,1.20447,1.20453,83699998.0
2005-07-13 15:00:00,1.20433,1.20473,1.20426,1.20473,28300000.0
2005-07-13 15:01:00,1.2052,1.20587,1.2052,1.2058,146900002.0
2005-07-13 15:02:00,1.20587,1.20601,1.20587,1.20592,113000000.0
2005-07-13 15:03:00,1.2054,1.20559,1.20478,1.20535,154099995.0
2005-07-13 15:04:00,1.20506,1.20522,1.20503,1.20509,184700002.0
2005-07-13 15:05:00,1.20504,1.2051,1.20492,1.20509,98899999.0
2005-07-13 15:06:00,1.20516,1.20516,1.20504,1.20504,139700004.0
2005-07-13 15:07:00,1.205,1.20508,1.205,1.20508,51499998.0
2005-07-13 15:08:00,1.20499,1.20499,1.20477,1.20477,69600000.0
2005-07-13 15:09:00,1.20471,1.20471,1.20453,1.2046,37100001.0
2005-07-13 15:10:00,1.20457,1.20457,1.20448,1.20457,73200000.0
2005-07-13 15:11:00,1.20462,1.20482,1.20462,1.20482,131300000.0
2005-07-13 15:12:00,1.20482,1.2049,1.20482,1.2049,121100000.0
2005-07-13 15:13:00,1.20494,1.20542,1.20494,1.20505,64200002.0
2005-07-13 15:14:00,1.20498,1.20512,1.20495,1.20511,56800002.0
2005-07-13 15:15:00,1.20524,1.20543,1.20524,1.20532,156800002.0
2005-07-13 15:16:00,1.20528,1.20528,1.20517,1.20519,94100000.0
2005-07-13 15:17:00,1.20533,1.20565,1.20533,1.20563,67600001.0
2005-07-13 15:18:00,1.20576,1.206,1.20576,1.206,66400000.0
2005-07-13 15:19:00,1.20614,1.2065,1.20614,1.20643,170600002.0
2005-07-13 15:20:00,1.20655,1.20665,1.20629,1.2066,98499999.0
2005-07-13 15:21:00,1.20648,1.20692,1.20592,1.20692,122100000.0
2005-07-13 15:22:00,1.207,1.2073,1.20693,1.20697,93400001.0
2005-07-13 15:23:00,1.20693,1.20714,1.20659,1.20714,59199999.0
2005-07-13 15:24:00,1.20743,1.20756,1.20728,1.20728,121400000.0
2005-07-13 15:25:00,1.207,1.207,1.20631,1.20631,47000000.0
2005-07-13 15:26:00,1.20638,1.20671,1.20625,1.20671,100699997.0
2005-07-13 15:27:00,1.20675,1.20686,1.20649,1.20652,91700001.0
2005-07-13 15:28:00,1.20633,1.20648,1.20633,1.20639,197399999.0
2005-07-13 15:29:00,1.2065,1.20655,1.2065,1.20651,37800001.0
2005-07-13 15:30:00,1.20617,1.20635,1.20606,1.20606,130699999.0
2005-07-13 15:31:00,1.20597,1.20605,1.20585,1.20598,134999999.0
2005-07-13 15:32:00,1.2059,1.20625,1.2059,1.20615,98600001.0
2005-07-13 15:33:00,1.20617,1.20621,1.20604,1.20614,138800000.0
2005-07-13 15:34:00,1.20619,1.20619,1.20574,1.20579,97700001.0
2005-07-13 15:35:00,1.20581,1.20585,1.2057,1.20573,96799999.0
2005-07-13 15:36:00,1.20554,1.20554,1.20507,1.20514,110199997.0
2005-07-13 15:37:00,1.20527,1.20536,1.2052,1.20532,63800001.0
2005-07-13 15:38:00,1.20548,1.2058,1.20548,1.2058,120800000.0
2005-07-13 15:39:00,1.20576,1.20576,1.20551,1.20554,170600000.0
2005-07-13 15:40:00,1.20548,1.2055,1.20541,1.20548,67500000.0
2005-07-13 15:41:00,1.20544,1.20554,1.20532,1.20532,119199998.0
2005-07-13 15:42:00,1.20504,1.20517,1.205,1.20517,39200000.0
2005-07-13 15:43:00,1.20538,1.20549,1.20535,1.20535,136900000.0
2005-07-13 15:44:00,1.20532,1.20537,1.20512,1.2052,143700001.0
2005-07-13 15:45:00,1.20519,1.20529,1.20519,1.20522,50100001.0
2005-07-13 15:46:00,1.20523,1.20537,1.20513,1.2052,117700000.0
2005-07-13 15:47:00,1.20522,1.20524,1.20492,1.20492,54500000.0
2005-07-13 15:48:00,1.20485,1.20525,1.20469,1.20515,75100000.0
2005-07-13 15:49:00,1.20515,1.20532,1.205,1.2051,99300001.0
2005-07-13 15:50:00,1.20498,1.20498,1.20477,1.20477,45399999.0
2005-07-13 15:51:00,1.20459,1.20529,1.20459,1.20529,103700003.0
2005-07-13 15:52:00,1.20533,1.20587,1.20533,1.20562,83000000.0
2005-07-13 15:53:00,1.20547,1.20562,1.20547,1.20549,79799998.0
2005-07-13 15:54:00,1.20533,1.20533,1.20491,1.20492,57400000.0
2005-07-13 15:55:00,1.20485,1.20498,1.20466,1.20496,86400002.0
2005-07-13 15:56:00,1.20507,1.20507,1.20492,1.20492,66200002.0
2005-07-13 15:57:00,1.20488,1.20488,1.20481,1.20484,76200001.0
2005-07-13 15:58:00,1.20494,1.20501,1.20494,1.20498,82700002.0
2005-07-13 15:59:00,1.20496,1.20501,1.20484,1.20498,140000001.0
2005-07-13 16:00:00,1.20525,1.20557,1.20521,1.20542,60799999.0
2005-07-13 16:01:00,1.20545,1.20553,1.20533,1.20539,62199999.0
2005-07-13 16:02:00,1.20547,1.2059,1.20547,1.20566,80900000.0
2005-07-13 16:03:00,1.20548,1.20577,1.20545,1.20577,66600001.0
2005-07-13 16:04:00,1.20571,1.20571,1.20553,1.20563,102399996.0
2005-07-13 16:05:00,1.20568,1.20583,1.20554,1.20583,96800000.0
2005-07-13 16:06:00,1.20583,1.20583,1.2056,1.2056,86400000.0
2005-07-13 16:07:00,1.20566,1.20566,1.20549,1.20549,65600001.0
2005-07-13 16:08:00,1.20542,1.2056,1.20542,1.2056,93400000.0
2005-07-13 16:09:00,1.2055,1.20575,1.2055,1.20575,94499999.0
2005-07-13 16:10:00,1.20578,1.20578,1.2056,1.20562,44000000.0
2005-07-13 16:11:00,1.20571,1.20571,1.20562,1.20562,24300000.0
2005-07-13 16:12:00,1.2056,1.2056,1.2056,1.2056,3400000.0
2005-07-13 16:13:00,1.20558,1.20578,1.20552,1.20564,107399999.0
2005-07-13 16:14:00,1.20558,1.20561,1.20549,1.20561,108700002.0
2005-07-13 16:15:00,1.20565,1.20575,1.20554,1.20555,107500000.0
2005-07-13 16:16:00,1.20565,1.20585,1.20565,1.20585,47900001.0
2005-07-13 16:17:00,1.20596,1.20596,1.20589,1.20589,53199998.0
2005-07-13 16:18:00,1.20585,1.20585,1.20572,1.20583,48900000.0
2005-07-13 16:19:00,1.20582,1.20582,1.20572,1.20572,65400000.0
2005-07-13 16:20:00,1.20563,1.20563,1.20551,1.20551,158200001.0
2005-07-13 16:21:00,1.2054,1.20548,1.2054,1.20547,70000001.0
2005-07-13 16:22:00,1.20549,1.20584,1.20549,1.20584,74700001.0
2005-07-13 16:23:00,1.20562,1.20575,1.20562,1.20572,126000000.0
2005-07-13 16:24:00,1.20583,1.20592,1.20583,1.20587,101100002.0
2005-07-13 16:25:00,1.20577,1.2058,1.20554,1.2058,129400000.0
2005-07-13 16:26:00,1.20592,1.20608,1.20592,1.206,98200000.0
2005-07-13 16:27:00,1.20603,1.20621,1.20601,1.20621,105600002.0
2005-07-13 16:28:00,1.20627,1.20633,1.20627,1.20633,3200000.0
2005-07-13 16:29:00,1.20647,1.2065,1.20633,1.2065,70400000.0
2005-07-13 16:30:00,1.20657,1.20697,1.20657,1.20697,89000001.0
2005-07-13 16:31:00,1.20685,1.20685,1.20672,1.20673,79399999.0
2005-07-13 16:32:00,1.2067,1.20695,1.20659,1.20695,132600002.0
2005-07-13 16:33:00,1.20708,1.20736,1.20708,1.2071,121599998.0
2005-07-13 16:34:00,1.20725,1.20733,1.20708,1.20708,60100000.0
2005-07-13 16:35:00,1.20708,1.20708,1.20686,1.20689,96999999.0
2005-07-13 16:36:00,1.2069,1.20705,1.2069,1.20705,47100002.0
2005-07-13 16:37:00,1.20725,1.20749,1.20725,1.2073,70999999.0
2005-07-13 16:38:00,1.20726,1.2077,1.20726,1.20737,76800000.0
2005-07-13 16:39:00,1.20758,1.20789,1.20753,1.20785,90500000.0
2005-07-13 16:40:00,1.20771,1.20771,1.20735,1.2074,162700002.0
2005-07-13 16:41:00,1.20728,1.20744,1.20712,1.2074,112900003.0
2005-07-13 16:42:00,1.20744,1.20756,1.20727,1.20743,101200002.0
2005-07-13 16:43:00,1.20741,1.20746,1.20724,1.20724,131699999.0
2005-07-13 16:44:00,1.20712,1.20712,1.2067,1.207,28000000.0
2005-07-13 16:45:00,1.20711,1.20726,1.20696,1.20726,92200003.0
2005-07-13 16:46:00,1.20733,1.20743,1.20718,1.20727,143299997.0
2005-07-13 16:47:00,1.20718,1.20718,1.20712,1.20712,16800000.0
2005-07-13 16:48:00,1.20713,1.20715,1.20698,1.20703,36400001.0
2005-07-13 16:49:00,1.20696,1.20706,1.20693,1.20698,147400001.0
2005-07-13 16:50:00,1.20687,1.20693,1.20676,1.20688,123500000.0
2005-07-13 16:51:00,1.20685,1.20685,1.20667,1.20667,24700001.0
2005-07-13 16:52:00,1.2066,1.20674,1.20645,1.2067,101300001.0
2005-07-13 16:53:00,1.20674,1.20684,1.20671,1.2068,59100001.0
2005-07-13 16:54:00,1.20684,1.20693,1.20684,1.20693,20800000.0
2005-07-13 16:55:00,1.20678,1.20683,1.20655,1.20669,85600000.0
2005-07-13 16:56:00,1.20647,1.20659,1.20628,1.20659,93900000.0
2005-07-13 16:57:00,1.20672,1.20672,1.20644,1.2067,90700000.0
2005-07-13 16:58:00,1.20688,1.20698,1.20686,1.20697,65799998.0
2005-07-13 16:59:00,1.20678,1.20679,1.20672,1.20678,41500000.0
2005-07-13 17:00:00,1.20681,1.20693,1.20674,1.2069,175699998.0
2005-07-13 17:01:00,1.20698,1.20713,1.20698,1.20712,76300001.0
2005-07-13 17:02:00,1.20716,1.20716,1.207,1.207,46000000.0
2005-07-13 17:03:00,1.20702,1.2075,1.20702,1.2075,88999999.0
2005-07-13 17:04:00,1.20762,1.20783,1.20762,1.20762,109500003.0
2005-07-13 17:05:00,1.20738,1.20768,1.20738,1.20754,66000002.0
2005-07-13 17:06:00,1.20758,1.20766,1.20731,1.2074,86000001.0
2005-07-13 17:07:00,1.20742,1.20742,1.20628,1.20701,120199998.0
2005-07-13 17:08:00,1.20713,1.20725,1.20713,1.20725,105000001.0
2005-07-13 17:09:00,1.20737,1.20737,1.20687,1.20699,78000001.0
2005-07-13 17:10:00,1.20665,1.20665,1.20623,1.20657,43500000.0
2005-07-13 17:11:00,1.20661,1.20692,1.20661,1.20682,141600000.0
2005-07-13 17:12:00,1.20652,1.20658,1.20618,1.20658,38800000.0
2005-07-13 17:13:00,1.2066,1.2066,1.20633,1.20638,76800001.0
2005-07-13 17:14:00,1.20632,1.20632,1.20631,1.20631,56600001.0
2005-07-13 17:15:00,1.20605,1.20633,1.20599,1.20619,137699999.0
2005-07-13 17:16:00,1.2062,1.2062,1.20528,1.2055,78499999.0
2005-07-13 17:17:00,1.20558,1.20558,1.20548,1.20548,53400000.0
2005-07-13 17:18:00,1.20555,1.20566,1.20555,1.20556,36700000.0
2005-07-13 17:19:00,1.20572,1.20572,1.20571,1.20571,9600000.0
2005-07-13 17:20:00,1.20573,1.20601,1.20572,1.20601,87600000.0
2005-07-13 17:21:00,1.20596,1.20598,1.20586,1.20598,87100001.0
2005-07-13 17:22:00,1.206,1.20605,1.20595,1.20595,41499999.0
2005-07-13 17:23:00,1.206,1.206,1.20583,1.2059,48200001.0
2005-07-13 17:24:00,1.20598,1.2061,1.20596,1.20607,88800000.0
2005-07-13 17:25:00,1.20598,1.20601,1.20594,1.20598,134499996.0
2005-07-13 17:26:00,1.20603,1.20627,1.20593,1.20627,115100002.0
2005-07-13 17:27:00,1.20638,1.20676,1.20632,1.20676,63900000.0
2005-07-13 17:28:00,1.20685,1.20693,1.20682,1.20682,40900000.0
2005-07-13 17:29:00,1.20676,1.20678,1.20669,1.20678,53500000.0
2005-07-13 17:30:00,1.20668,1.20693,1.20665,1.20692,122399997.0
2005-07-13 17:31:00,1.20695,1.20695,1.20685,1.20688,45100000.0
2005-07-13 17:32:00,1.20683,1.20692,1.20682,1.20685,96900000.0
2005-07-13 17:33:00,1.20694,1.20694,1.20691,1.20691,32100000.0
2005-07-13 17:34:00,1.20703,1.20723,1.20703,1.20723,22600000.0
2005-07-13 17:35:00,1.20726,1.20759,1.20726,1.20759,119000001.0
2005-07-13 17:36:00,1.20763,1.20763,1.20747,1.20747,46900001.0
2005-07-13 17:37:00,1.20741,1.20756,1.20741,1.20755,138500003.0
2005-07-13 17:38:00,1.2075,1.20755,1.20745,1.20745,40500000.0
2005-07-13 17:39:00,1.20749,1.20749,1.20743,1.20743,28400000.0
2005-07-13 17:40:00,1.20753,1.20753,1.20742,1.20747,18400000.0
2005-07-13 17:41:00,1.20738,1.20738,1.20732,1.20733,72900002.0
2005-07-13 17:42:00,1.20726,1.20741,1.20724,1.2073,125699998.0
2005-07-13 17:43:00,1.20722,1.20729,1.20721,1.20728,103100000.0
2005-07-13 17:44:00,1.20719,1.20727,1.20719,1.20727,84699999.0
2005-07-13 17:45:00,1.20725,1.20735,1.2072,1.20731,158400002.0
2005-07-13 17:46:00,1.20732,1.20732,1.2073,1.2073,38900000.0
2005-07-13 17:47:00,1.20732,1.20747,1.20724,1.20747,139499999.0
2005-07-13 17:48:00,1.20753,1.20754,1.20742,1.20748,39100001.0
2005-07-13 17:49:00,1.2075,1.2076,1.2075,1.2076,40300000.0
2005-07-13 17:50:00,1.20758,1.20758,1.20748,1.20748,85700000.0
2005-07-13 17:51:00,1.20749,1.20757,1.20744,1.20744,51799999.0
2005-07-13 17:52:00,1.20735,1.20741,1.20725,1.20741,64400001.0
2005-07-13 17:53:00,1.20731,1.2074,1.20731,1.20736,166599998.0
2005-07-13 17:54:00,1.20736,1.20744,1.2073,1.20733,88400001.0
2005-07-13 17:55:00,1.20722,1.20724,1.207,1.20716,113600004.0
2005-07-13 17:56:00,1.20722,1.2074,1.20722,1.2074,71100001.0
2005-07-13 17:57:00,1.20737,1.20737,1.20728,1.2073,137700002.0
2005-07-13 17:58:00,1.20732,1.20738,1.20711,1.20726,160799999.0
2005-07-13 17:59:00,1.20723,1.20728,1.20721,1.20721,87899999.0
2005-07-13 18:00:00,1.20722,1.20727,1.20719,1.20727,119799998.0
2005-07-13 18:01:00,1.20717,1.20718,1.20703,1.20708,732800001.0
2005-07-13 18:02:00,1.20705,1.20705,1.20664,1.20671,790200005.0
2005-07-13 18:03:00,1.20667,1.20675,1.20654,1.20654,737299994.0
2005-07-13 18:04:00,1.20645,1.2065,1.20629,1.20634,667000000.0
2005-07-13 18:05:00,1.20643,1.20671,1.20639,1.20671,1000300001.0
2005-07-13 18:06:00,1.20673,1.20682,1.20666,1.20672,558400000.0
2005-07-13 18:07:00,1.2067,1.20689,1.2067,1.2068,1128699999.0
2005-07-13 18:08:00,1.20682,1.20695,1.20674,1.20688,1153500001.0
2005-07-13 18:09:00,1.2069,1.2069,1.20683,1.20683,563499999.0
2005-07-13 18:10:00,1.2069,1.20695,1.2068,1.20685,604600004.0
2005-07-13 18:11:00,1.20695,1.20695,1.2068,1.20695,813499999.0
2005-07-13 18:12:00,1.20693,1.20697,1.20688,1.20693,48200000.0
2005-07-13 18:13:00,1.20705,1.2073,1.20704,1.2073,426300000.0
2005-07-13 18:14:00,1.20732,1.20732,1.20714,1.2072,455000007.0
2005-07-13 18:15:00,1.20713,1.2072,1.20704,1.20705,682899998.0
2005-07-13 18:16:00,1.20713,1.20718,1.20704,1.20704,459300002.0
2005-07-13 18:17:00,1.20697,1.20698,1.20659,1.20698,883400003.0
2005-07-13 18:18:00,1.20696,1.20696,1.20663,1.20663,683000006.0
2005-07-13 18:19:00,1.20664,1.20672,1.20645,1.20658,173300000.0
2005-07-13 18:20:00,1.20662,1.20662,1.2064,1.20645,752900012.0
2005-07-13 18:21:00,1.20647,1.20647,1.20631,1.20635,256100003.0
2005-07-13 18:22:00,1.20642,1.20662,1.20642,1.20655,280699997.0
2005-07-13 18:23:00,1.20654,1.20658,1.20642,1.20642,313200002.0
2005-07-13 18:24:00,1.20641,1.2065,1.20638,1.20639,527999998.0
2005-07-13 18:25:00,1.20635,1.2064,1.20627,1.2064,509700006.0
2005-07-13 18:26:00,1.2061,1.20638,1.20602,1.20631,878800000.0
2005-07-13 18:27:00,1.2064,1.2064,1.20635,1.20637,666600006.0
2005-07-13 18:28:00,1.20642,1.20676,1.20642,1.20658,336300000.0
2005-07-13 18:29:00,1.20662,1.20667,1.2066,1.20667,348500003.0
2005-07-13 18:30:00,1.20667,1.20667,1.20648,1.20653,838700001.0
2005-07-13 18:31:00,1.20653,1.20665,1.20652,1.20655,528700003.0
2005-07-13 18:32:00,1.2066,1.20678,1.20657,1.20675,318500001.0
2005-07-13 18:33:00,1.20679,1.20685,1.2067,1.20676,534499999.0
2005-07-13 18:34:00,1.20671,1.20672,1.20655,1.20665,365500002.0
2005-07-13 18:35:00,1.20665,1.20665,1.20645,1.20645,500199996.0
2005-07-13 18:36:00,1.20635,1.20644,1.20597,1.20628,467300003.0
2005-07-13 18:37:00,1.20635,1.2065,1.20635,1.2065,77999999.0
2005-07-13 18:38:00,1.20657,1.20665,1.20652,1.2066,146199999.0
2005-07-13 18:39:00,1.20659,1.20668,1.20655,1.20668,191700000.0
2005-07-13 18:40:00,1.20672,1.20682,1.20662,1.20678,733200007.0
2005-07-13 18:41:00,1.20679,1.20698,1.20679,1.20693,260700000.0
2005-07-13 18:42:00,1.20693,1.20699,1.20681,1.20681,617300001.0
2005-07-13 18:43:00,1.20678,1.20684,1.20673,1.20673,612199996.0
2005-07-13 18:44:00,1.2068,1.20689,1.20676,1.20689,331100001.0
2005-07-13 18:45:00,1.20697,1.20704,1.20691,1.20691,596299999.0
2005-07-13 18:46:00,1.20691,1.20695,1.20686,1.20692,317199999.0
2005-07-13 18:47:00,1.20694,1.20718,1.20694,1.20714,80200000.0
2005-07-13 18:48:00,1.20705,1.20723,1.20699,1.20723,175400002.0
2005-07-13 18:49:00,1.2073,1.2076,1.2073,1.2076,70199999.0
2005-07-13 18:50:00,1.20758,1.20758,1.20747,1.2075,59700000.0
2005-07-13 18:51:00,1.2074,1.20745,1.2074,1.2074,187900000.0
2005-07-13 18:52:00,1.20735,1.20735,1.20718,1.20729,178200000.0
2005-07-13 18:53:00,1.20726,1.20728,1.20715,1.20716,508699996.0
2005-07-13 18:54:00,1.20718,1.20723,1.20716,1.20723,251399999.0
2005-07-13 18:55:00,1.20725,1.20728,1.20714,1.20726,330099999.0
2005-07-13 18:56:00,1.20728,1.20728,1.20719,1.20719,345800001.0
2005-07-13 18:57:00,1.2072,1.20725,1.2072,1.20723,326500002.0
2005-07-13 18:58:00,1.20727,1.20727,1.20717,1.20718,183400000.0
2005-07-13 18:59:00,1.20712,1.20718,1.20693,1.20701,521299997.0
2005-07-13 19:00:00,1.20684,1.20709,1.20649,1.20709,383999996.0
2005-07-13 19:01:00,1.20707,1.20707,1.2069,1.20693,52799999.0
2005-07-13 19:02:00,1.20691,1.20698,1.20688,1.20698,196300000.0
2005-07-13 19:03:00,1.20676,1.20701,1.20671,1.20685,477799999.0
2005-07-13 19:04:00,1.2069,1.20695,1.20683,1.20685,250000000.0
2005-07-13 19:05:00,1.20687,1.20697,1.20686,1.20696,259700000.0
2005-07-13 19:06:00,1.207,1.20705,1.20693,1.20697,488099999.0
2005-07-13 19:07:00,1.20698,1.20698,1.20685,1.20695,61100000.0
2005-07-13 19:08:00,1.20692,1.20692,1.20668,1.20683,486500001.0
2005-07-13 19:09:00,1.20669,1.20678,1.20642,1.2067,547600006.0
2005-07-13 19:10:00,1.20683,1.20691,1.2068,1.20685,70700000.0
2005-07-13 19:11:00,1.20684,1.20688,1.20677,1.20682,376099997.0
2005-07-13 19:12:00,1.20682,1.20704,1.20678,1.20678,179399999.0
2005-07-13 19:13:00,1.20676,1.20685,1.20675,1.20676,182799999.0
2005-07-13 19:14:00,1.20673,1.20682,1.20669,1.20669,344100005.0
2005-07-13 19:15:00,1.20659,1.20659,1.2065,1.20653,390799998.0
2005-07-13 19:16:00,1.2065,1.20656,1.20643,1.20643,203199999.0
2005-07-13 19:17:00,1.20647,1.20657,1.20644,1.20644,311500000.0
2005-07-13 19:18:00,1.20647,1.20658,1.20638,1.2064,522099998.0
2005-07-13 19:19:00,1.2063,1.20638,1.20628,1.20638,98100000.0
2005-07-13 19:20:00,1.2064,1.2064,1.20635,1.20635,122600001.0
2005-07-13 19:21:00,1.2064,1.2064,1.20637,1.20638,109200001.0
2005-07-13 19:22:00,1.20636,1.20636,1.20618,1.2063,211900002.0
2005-07-13 19:23:00,1.20615,1.20615,1.2059,1.206,63899999.0
2005-07-13 19:24:00,1.20595,1.20615,1.20595,1.20615,83000003.0
2005-07-13 19:25:00,1.206,1.206,1.206,1.206,116500003.0
2005-07-13 19:26:00,1.20602,1.20604,1.206,1.206,41399999.0
2005-07-13 19:27:00,1.20613,1.20628,1.20613,1.20617,365299997.0
2005-07-13 19:28:00,1.2062,1.20625,1.2062,1.2062,128200000.0
2005-07-13 19:29:00,1.2062,1.2062,1.20615,1.2062,60300002.0
2005-07-13 19:30:00,1.20627,1.2063,1.20621,1.20623,109000001.0
2005-07-13 19:31:00,1.20618,1.20618,1.20613,1.20618,84700000.0
2005-07-13 19:32:00,1.20625,1.20625,1.20625,1.20625,1000000.0
2005-07-13 19:33:00,1.20616,1.2063,1.20616,1.20624,231200000.0
2005-07-13 19:34:00,1.20623,1.20626,1.20619,1.20622,73800001.0
2005-07-13 19:35:00,1.20623,1.20627,1.20623,1.20627,23300000.0
2005-07-13 19:36:00,1.2063,1.20632,1.2062,1.20622,137700000.0
2005-07-13 19:37:00,1.20634,1.20634,1.20614,1.2062,546999995.0
2005-07-13 19:38:00,1.20615,1.20625,1.20613,1.2062,229099999.0
2005-07-13 19:39:00,1.20617,1.20633,1.20614,1.20623,318700001.0
2005-07-13 19:40:00,1.20625,1.20625,1.2062,1.20625,222100004.0
2005-07-13 19:41:00,1.20603,1.20643,1.20598,1.20643,230800000.0
2005-07-13 19:42:00,1.20619,1.20624,1.20613,1.2062,172600002.0
2005-07-13 19:43:00,1.2063,1.2063,1.20627,1.2063,126100000.0
2005-07-13 19:44:00,1.20628,1.20628,1.20618,1.20618,85899998.0
2005-07-13 19:45:00,1.20618,1.20618,1.20611,1.20618,125500000.0
2005-07-13 19:46:00,1.20618,1.2062,1.20608,1.20617,66000000.0
2005-07-13 19:47:00,1.20623,1.20627,1.20623,1.20627,28500000.0
2005-07-13 19:48:00,1.20627,1.20627,1.20623,1.20623,4000000.0
2005-07-13 19:49:00,1.20619,1.20621,1.20612,1.20612,151300000.0
2005-07-13 19:50:00,1.20608,1.20608,1.20599,1.20601,72500000.0
2005-07-13 19:51:00,1.20601,1.20606,1.20601,1.20606,57500001.0
2005-07-13 19:52:00,1.20612,1.20617,1.20608,1.20612,48099999.0
2005-07-13 19:53:00,1.2061,1.20617,1.2061,1.2061,156400001.0
2005-07-13 19:54:00,1.20613,1.20618,1.20613,1.20618,23600000.0
2005-07-13 19:55:00,1.20629,1.20648,1.20629,1.20647,127500001.0
2005-07-13 19:56:00,1.20644,1.20644,1.20611,1.20615,242800001.0
2005-07-13 19:57:00,1.20617,1.20628,1.20615,1.20628,280400005.0
2005-07-13 19:58:00,1.20631,1.20635,1.2063,1.20632,89700001.0
2005-07-13 19:59:00,1.20629,1.20631,1.2061,1.2061,169500001.0
2005-07-13 20:00:00,1.20608,1.20623,1.20604,1.20623,82600000.0
2005-07-13 20:01:00,1.20622,1.20628,1.20622,1.20622,56800000.0
2005-07-13 20:02:00,1.20622,1.20627,1.20617,1.20622,145899997.0
2005-07-13 20:03:00,1.20624,1.20624,1.20605,1.20613,475599998.0
2005-07-13 20:04:00,1.20613,1.20613,1.20601,1.20605,121200000.0
2005-07-13 20:05:00,1.20608,1.20617,1.20602,1.20605,102300003.0
2005-07-13 20:06:00,1.20615,1.2062,1.20595,1.20607,121500001.0
2005-07-13 20:07:00,1.2061,1.20615,1.20605,1.2061,218300001.0
2005-07-13 20:08:00,1.20613,1.20613,1.20605,1.20607,339300004.0
2005-07-13 20:09:00,1.206,1.20608,1.206,1.20603,338399997.0
2005-07-13 20:10:00,1.20615,1.20615,1.20576,1.20578,100200000.0
2005-07-13 20:11:00,1.206,1.206,1.206,1.206,328899996.0
2005-07-13 20:12:00,1.206,1.20605,1.20598,1.206,649799995.0
2005-07-13 20:13:00,1.20623,1.20623,1.20538,1.2057,222299997.0
2005-07-13 20:14:00,1.20595,1.2061,1.20595,1.206,92100002.0
2005-07-13 20:15:00,1.20605,1.20607,1.20595,1.206,569000004.0
2005-07-13 20:16:00,1.20615,1.20621,1.20576,1.20596,633600000.0
2005-07-13 20:17:00,1.20598,1.20607,1.20593,1.20605,306199995.0
2005-07-13 20:18:00,1.20607,1.20607,1.20602,1.20602,122000000.0
2005-07-13 20:19:00,1.20602,1.20614,1.20601,1.20605,78000001.0
2005-07-13 20:20:00,1.20601,1.20607,1.20591,1.20598,301099999.0
2005-07-13 20:21:00,1.20598,1.20598,1.20588,1.2059,247999999.0
2005-07-13 20:22:00,1.20595,1.20602,1.20585,1.20602,322899999.0
2005-07-13 20:23:00,1.20603,1.20615,1.20601,1.20601,576099997.0
2005-07-13 20:24:00,1.206,1.206,1.20595,1.20595,315800006.0
2005-07-13 20:25:00,1.206,1.206,1.20595,1.20595,87500001.0
2005-07-13 20:26:00,1.20595,1.20595,1.20592,1.20592,101300000.0
2005-07-13 20:27:00,1.20593,1.20605,1.20593,1.20593,188899998.0
2005-07-13 20:28:00,1.20595,1.20612,1.20594,1.206,778300000.0
2005-07-13 20:29:00,1.20597,1.20614,1.20574,1.20574,375700002.0
2005-07-13 20:30:00,1.20594,1.20606,1.20594,1.20606,254500000.0
2005-07-13 20:31:00,1.20619,1.2063,1.20603,1.2063,492500004.0
2005-07-13 20:32:00,1.2063,1.20632,1.2062,1.2063,199999999.0
2005-07-13 20:33:00,1.20625,1.20635,1.20625,1.20627,381700007.0
2005-07-13 20:34:00,1.20625,1.20633,1.20624,1.2063,103000001.0
2005-07-13 20:35:00,1.20629,1.20629,1.20609,1.20618,117099997.0
2005-07-13 20:36:00,1.20622,1.20628,1.20615,1.20628,390200004.0
2005-07-13 20:37:00,1.20635,1.20667,1.20635,1.20638,279099999.0
2005-07-13 20:38:00,1.20635,1.2064,1.20632,1.2064,238200001.0
2005-07-13 20:39:00,1.2064,1.20645,1.20635,1.20645,461600001.0
2005-07-13 20:40:00,1.20651,1.20659,1.20639,1.20639,370500003.0
2005-07-13 20:41:00,1.20642,1.20657,1.20637,1.20657,577000005.0
2005-07-13 20:42:00,1.20664,1.20682,1.20664,1.20682,406600002.0
2005-07-13 20:43:00,1.20705,1.20712,1.20698,1.20706,181199998.0
2005-07-13 20:44:00,1.20705,1.20705,1.20672,1.20686,36200000.0
2005-07-13 20:45:00,1.2068,1.20691,1.20651,1.20667,224100002.0
2005-07-13 20:46:00,1.20659,1.20659,1.20636,1.20649,290599998.0
2005-07-13 20:47:00,1.20644,1.20644,1.20627,1.20642,216999996.0
2005-07-13 20:48:00,1.20638,1.20638,1.20618,1.20624,97499998.0
2005-07-13 20:49:00,1.20632,1.20684,1.20632,1.20679,257399999.0
2005-07-13 20:50:00,1.20682,1.20688,1.20682,1.20688,201599999.0
2005-07-13 20:51:00,1.2068,1.2068,1.20632,1.20651,137399999.0
2005-07-13 20:52:00,1.2065,1.2065,1.20641,1.20644,92900001.0
2005-07-13 20:53:00,1.20638,1.20641,1.20628,1.20633,128899999.0
2005-07-13 20:54:00,1.20645,1.20664,1.20644,1.20645,473700002.0
2005-07-13 20:55:00,1.20655,1.20659,1.20651,1.20652,209099997.0
2005-07-13 20:56:00,1.20647,1.20647,1.20622,1.20624,439899999.0
2005-07-13 20:57:00,1.20618,1.20629,1.20617,1.20629,424399998.0
2005-07-13 20:58:00,1.20635,1.2065,1.20635,1.20643,398599999.0
2005-07-13 20:59:00,1.20639,1.2066,1.20639,1.20646,324000002.0
2005-07-13 21:00:00,1.20645,1.20647,1.20635,1.2064,901499990.0
2005-07-13 21:01:00,1.2064,1.20643,1.20624,1.20638,704799992.0
2005-07-13 21:02:00,1.20634,1.2064,1.20631,1.20635,87599999.0
2005-07-13 21:03:00,1.20645,1.20645,1.2063,1.20635,615200006.0
2005-07-13 21:04:00,1.20638,1.20646,1.20631,1.20639,639300003.0
2005-07-13 21:05:00,1.20636,1.20647,1.20627,1.2064,700799992.0
2005-07-13 21:06:00,1.20648,1.20648,1.20629,1.20631,98800000.0
2005-07-13 21:07:00,1.2063,1.20635,1.2062,1.20622,608999999.0
2005-07-13 21:08:00,1.20622,1.2063,1.20621,1.20629,105900000.0
2005-07-13 21:09:00,1.20619,1.20634,1.20619,1.20628,99100001.0
2005-07-13 21:10:00,1.20622,1.20622,1.20607,1.20611,450400004.0
2005-07-13 21:11:00,1.2061,1.20613,1.20605,1.20605,443300000.0
2005-07-13 21:12:00,1.2061,1.20611,1.20598,1.20598,441800002.0
2005-07-13 21:13:00,1.20596,1.20596,1.20574,1.2058,553200002.0
2005-07-13 21:14:00,1.20587,1.20587,1.20575,1.20584,246299999.0
2005-07-13 21:15:00,1.20585,1.20585,1.20577,1.20577,119100000.0
2005-07-13 21:16:00,1.20575,1.20584,1.20573,1.20577,114199998.0
2005-07-13 21:17:00,1.20583,1.20583,1.20575,1.20582,57900000.0
2005-07-13 21:18:00,1.20592,1.20603,1.20589,1.206,90799999.0
2005-07-13 21:19:00,1.206,1.20618,1.206,1.20608,78999999.0
2005-07-13 21:20:00,1.206,1.206,1.2059,1.2059,29999999.0
2005-07-13 21:21:00,1.20585,1.20585,1.20585,1.20585,44799999.0
2005-07-13 21:22:00,1.20583,1.20592,1.20581,1.20592,43999999.0
2005-07-13 21:23:00,1.20602,1.20618,1.20602,1.20618,46500000.0
2005-07-13 21:24:00,1.20615,1.20624,1.20607,1.20624,133900003.0
2005-07-13 21:25:00,1.2062,1.20622,1.2062,1.2062,29500000.0
2005-07-13 21:26:00,1.2062,1.20622,1.2062,1.2062,124199999.0
2005-07-13 21:27:00,1.20617,1.20617,1.20602,1.20611,142999999.0
2005-07-13 21:28:00,1.20611,1.20626,1.20611,1.20618,292700000.0
2005-07-13 21:29:00,1.20618,1.20618,1.20608,1.20614,185500000.0
2005-07-13 21:30:00,1.2062,1.2062,1.20615,1.2062,97500004.0
2005-07-13 21:31:00,1.20615,1.20615,1.20608,1.20615,100700001.0
2005-07-13 21:32:00,1.20615,1.20636,1.20563,1.20625,188999998.0
2005-07-13 21:33:00,1.20625,1.20625,1.20615,1.2062,127100001.0
2005-07-13 21:34:00,1.20623,1.20628,1.20623,1.20623,104800001.0
2005-07-13 21:35:00,1.20609,1.20609,1.20591,1.20604,96599999.0
2005-07-13 21:36:00,1.20602,1.20602,1.20595,1.206,111699999.0
2005-07-13 21:37:00,1.20614,1.20614,1.20603,1.20607,39099999.0
2005-07-13 21:38:00,1.20608,1.20615,1.20608,1.20612,68700002.0
2005-07-13 21:39:00,1.2061,1.2061,1.20605,1.2061,329200000.0
2005-07-13 21:40:00,1.20606,1.20606,1.20593,1.20595,322200005.0
2005-07-13 21:41:00,1.20595,1.20631,1.20589,1.20631,105800000.0
2005-07-13 21:42:00,1.20633,1.20633,1.2062,1.20628,68600000.0
2005-07-13 21:43:00,1.20595,1.20619,1.20571,1.20571,122500002.0
2005-07-13 21:44:00,1.20625,1.2063,1.20625,1.2063,155099998.0
2005-07-13 21:45:00,1.20632,1.20648,1.20632,1.20648,112500000.0
2005-07-13 21:46:00,1.20643,1.20671,1.20643,1.20655,186500002.0
2005-07-13 21:47:00,1.20664,1.20685,1.20664,1.20685,148000000.0
2005-07-13 21:48:00,1.20688,1.20688,1.2068,1.20682,209400002.0
2005-07-13 21:49:00,1.20675,1.20685,1.20673,1.20678,65499998.0
2005-07-13 21:50:00,1.20675,1.2068,1.20675,1.2068,55600001.0
2005-07-13 21:51:00,1.2068,1.2068,1.20673,1.20673,108999999.0
2005-07-13 21:52:00,1.20679,1.20698,1.20679,1.20698,98100001.0
2005-07-13 21:53:00,1.20705,1.2073,1.20705,1.20722,233800003.0
2005-07-13 21:54:00,1.20717,1.20719,1.20706,1.20712,149600000.0
2005-07-13 21:55:00,1.20716,1.20726,1.20713,1.2072,109900001.0
2005-07-13 21:56:00,1.20705,1.20707,1.20697,1.20707,46000000.0
2005-07-13 21:57:00,1.20705,1.20717,1.20705,1.20717,19300000.0
2005-07-13 21:58:00,1.20705,1.20717,1.20705,1.20713,64700000.0
2005-07-13 21:59:00,1.20699,1.20729,1.20699,1.20711,91300001.0
2005-07-13 22:00:00,1.20706,1.20709,1.20693,1.20693,209000001.0
2005-07-13 22:01:00,1.20652,1.20688,1.20646,1.20681,97700001.0
2005-07-13 22:02:00,1.20694,1.20696,1.20668,1.20668,309700002.0
2005-07-13 22:03:00,1.20663,1.20667,1.20655,1.20661,203000003.0
2005-07-13 22:04:00,1.20665,1.20665,1.20655,1.2066,115199999.0
2005-07-13 22:05:00,1.20666,1.20694,1.20666,1.20692,77800002.0
2005-07-13 22:06:00,1.20695,1.20705,1.20695,1.207,243399996.0
2005-07-13 22:07:00,1.20703,1.20703,1.2069,1.20697,64100000.0
2005-07-13 22:08:00,1.20695,1.20703,1.20695,1.20703,123000002.0
2005-07-13 22:09:00,1.20696,1.20705,1.20694,1.20698,77300001.0
2005-07-13 22:10:00,1.20695,1.20695,1.2069,1.2069,67400002.0
2005-07-13 22:11:00,1.20688,1.20703,1.20686,1.20703,89800002.0
2005-07-13 22:12:00,1.20707,1.20708,1.20692,1.20692,161799999.0
2005-07-13 22:13:00,1.20687,1.20695,1.20681,1.20695,100500000.0
2005-07-13 22:14:00,1.20697,1.20703,1.20692,1.20701,95900000.0
2005-07-13 22:15:00,1.20705,1.20705,1.20692,1.20703,87700001.0
2005-07-13 22:16:00,1.20705,1.20708,1.207,1.20708,134599999.0
2005-07-13 22:17:00,1.20696,1.20696,1.20673,1.20679,116300001.0
2005-07-13 22:18:00,1.20682,1.20695,1.20675,1.20675,73000002.0
2005-07-13 22:19:00,1.20675,1.20685,1.20675,1.2068,23800000.0
2005-07-13 22:20:00,1.2067,1.2067,1.20652,1.20661,78000002.0
2005-07-13 22:21:00,1.20667,1.20678,1.20667,1.20673,239600000.0
2005-07-13 22:22:00,1.2067,1.2067,1.20658,1.20663,132299998.0
2005-07-13 22:23:00,1.2066,1.2067,1.2064,1.20648,160800000.0
2005-07-13 22:24:00,1.2067,1.20675,1.2067,1.20675,116100001.0
2005-07-13 22:25:00,1.20643,1.20681,1.20637,1.20661,144900000.0
2005-07-13 22:26:00,1.2067,1.20675,1.2067,1.20675,12800000.0
2005-07-13 22:27:00,1.2067,1.20675,1.2067,1.2067,300500003.0
2005-07-13 22:28:00,1.20672,1.20685,1.2067,1.20672,122299997.0
2005-07-13 22:29:00,1.20677,1.20682,1.20669,1.20674,271900001.0
2005-07-13 22:30:00,1.20673,1.20673,1.20664,1.20667,124300003.0
2005-07-13 22:31:00,1.2067,1.2067,1.20665,1.20665,38299999.0
2005-07-13 22:32:00,1.20659,1.20659,1.20632,1.2064,147999997.0
2005-07-13 22:33:00,1.20666,1.20679,1.20666,1.20679,138899999.0
2005-07-13 22:34:00,1.20675,1.20686,1.20655,1.20656,413199996.0
2005-07-13 22:35:00,1.20659,1.20679,1.20659,1.20677,243299996.0
2005-07-13 22:36:00,1.20677,1.20677,1.20667,1.20672,75899999.0
2005-07-13 22:37:00,1.20673,1.20673,1.20653,1.20653,122700002.0
2005-07-13 22:38:00,1.20623,1.20667,1.20623,1.20657,67799999.0
2005-07-13 22:39:00,1.20671,1.20678,1.20671,1.20674,114700002.0
2005-07-13 22:40:00,1.20665,1.2068,1.20643,1.20665,198499997.0
2005-07-13 22:41:00,1.20675,1.20675,1.2067,1.2067,75300000.0
2005-07-13 22:42:00,1.20655,1.20693,1.20644,1.20667,79600001.0
2005-07-13 22:43:00,1.20675,1.20685,1.2067,1.2068,332400002.0
2005-07-13 22:44:00,1.2068,1.20685,1.20675,1.20675,195299997.0
2005-07-13 22:45:00,1.20686,1.20699,1.20686,1.20699,28500001.0
2005-07-13 22:46:00,1.20697,1.20724,1.20693,1.20724,81300001.0
2005-07-13 22:47:00,1.20736,1.20739,1.20736,1.20739,31000000.0
2005-07-13 22:48:00,1.20756,1.20772,1.20756,1.20758,84800001.0
2005-07-13 22:49:00,1.20766,1.20772,1.2076,1.2076,141200001.0
2005-07-13 22:50:00,1.20756,1.20756,1.20737,1.20737,90900001.0
2005-07-13 22:51:00,1.20738,1.20739,1.20732,1.20735,104299999.0
2005-07-13 22:52:00,1.20718,1.20718,1.20683,1.20712,182099999.0
2005-07-13 22:53:00,1.20725,1.20735,1.2072,1.20725,197700001.0
2005-07-13 22:54:00,1.20716,1.2072,1.20693,1.2072,161700003.0
2005-07-13 22:55:00,1.20731,1.20745,1.20724,1.20728,245400001.0
2005-07-13 22:56:00,1.20725,1.20725,1.2072,1.2072,82800001.0
2005-07-13 22:57:00,1.20722,1.20735,1.20722,1.2073,130599998.0
2005-07-13 22:58:00,1.2074,1.2074,1.2073,1.2074,100900000.0
2005-07-13 22:59:00,1.20735,1.20735,1.20705,1.20715,102900000.0
2005-07-13 23:00:00,1.2077,1.20773,1.20728,1.20746,145600002.0
2005-07-13 23:01:00,1.2074,1.2075,1.20691,1.20749,139700000.0
2005-07-13 23:02:00,1.20728,1.20773,1.20727,1.20744,138400001.0
2005-07-13 23:03:00,1.20752,1.20757,1.20717,1.20721,108600000.0
2005-07-13 23:04:00,1.20725,1.2077,1.20722,1.20753,218400002.0
2005-07-13 23:05:00,1.20741,1.20746,1.20724,1.2073,93700001.0
2005-07-13 23:06:00,1.20765,1.20768,1.20715,1.20746,124200001.0
2005-07-13 23:07:00,1.20753,1.20782,1.20738,1.20763,104000000.0
2005-07-13 23:08:00,1.2076,1.2076,1.20724,1.20738,102999999.0
2005-07-13 23:09:00,1.20742,1.20743,1.20709,1.20722,127400000.0
2005-07-13 23:10:00,1.20723,1.20772,1.20719,1.20745,152499999.0
2005-07-13 23:11:00,1.20733,1.20759,1.20728,1.20754,76600000.0
2005-07-13 23:12:00,1.2074,1.20756,1.20712,1.2074,126899999.0
2005-07-13 23:13:00,1.20715,1.20743,1.20709,1.20736,102600002.0
2005-07-13 23:14:00,1.2071,1.20764,1.2071,1.2075,132400004.0
2005-07-13 23:15:00,1.2075,1.20762,1.20733,1.20737,115000002.0
2005-07-13 23:16:00,1.2074,1.20757,1.20727,1.20737,154500000.0
2005-07-13 23:17:00,1.20726,1.20761,1.20726,1.20743,59900000.0
2005-07-13 23:18:00,1.20755,1.20755,1.20715,1.20743,173200000.0
2005-07-13 23:19:00,1.20744,1.20744,1.20722,1.20722,49200000.0
2005-07-13 23:20:00,1.20715,1.20717,1.20696,1.20705,135699999.0
2005-07-13 23:21:00,1.20683,1.2071,1.20673,1.20703,129900000.0
2005-07-13 23:22:00,1.20737,1.20737,1.20712,1.2072,103700001.0
2005-07-13 23:23:00,1.20717,1.20732,1.20687,1.20689,100100001.0
2005-07-13 23:24:00,1.2072,1.2072,1.20706,1.20709,69899999.0
2005-07-13 23:25:00,1.20709,1.20709,1.20684,1.20686,209500000.0
2005-07-13 23:26:00,1.20705,1.20715,1.20703,1.2071,188899999.0
2005-07-13 23:27:00,1.2071,1.20715,1.20708,1.20712,45400000.0
2005-07-13 23:28:00,1.20713,1.20715,1.20705,1.20707,71400000.0
2005-07-13 23:29:00,1.2072,1.20746,1.20684,1.20684,140999997.0
2005-07-13 23:30:00,1.20708,1.20711,1.20704,1.20704,39299999.0
2005-07-13 23:31:00,1.207,1.207,1.207,1.207,6400000.0
2005-07-13 23:32:00,1.20686,1.20717,1.2067,1.20712,84900000.0
2005-07-13 23:33:00,1.20697,1.20705,1.20697,1.20705,115699999.0
2005-07-13 23:34:00,1.207,1.20713,1.20698,1.20713,63000001.0
2005-07-13 23:35:00,1.20708,1.20722,1.20708,1.2072,84599999.0
2005-07-13 23:36:00,1.20715,1.2072,1.20715,1.2072,15200000.0
2005-07-13 23:37:00,1.20722,1.20733,1.20722,1.20733,11000000.0
2005-07-13 23:38:00,1.20732,1.20747,1.20732,1.20735,30200000.0
2005-07-13 23:39:00,1.20693,1.20732,1.20693,1.20715,116600003.0
2005-07-13 23:40:00,1.20728,1.20728,1.20725,1.20725,50199999.0
2005-07-13 23:41:00,1.20729,1.20729,1.20715,1.20715,55700000.0
2005-07-13 23:42:00,1.2073,1.20735,1.20722,1.2073,123499999.0
2005-07-13 23:43:00,1.2073,1.20735,1.2073,1.2073,62499999.0
2005-07-13 23:44:00,1.2073,1.20735,1.20725,1.20728,195400003.0
2005-07-13 23:45:00,1.20738,1.20738,1.20725,1.2073,127600004.0
2005-07-13 23:46:00,1.20713,1.20759,1.20711,1.20728,194199998.0
2005-07-13 23:47:00,1.2073,1.2073,1.2073,1.2073,29500000.0
2005-07-13 23:48:00,1.20736,1.20745,1.20736,1.20743,146500003.0
2005-07-13 23:49:00,1.20742,1.20744,1.20727,1.20727,137200001.0
2005-07-13 23:50:00,1.20732,1.2075,1.20732,1.20745,18300000.0
2005-07-13 23:51:00,1.2075,1.20755,1.20743,1.20743,193100001.0
2005-07-13 23:52:00,1.20742,1.2075,1.20742,1.20745,34300000.0
2005-07-13 23:53:00,1.20768,1.20768,1.2073,1.20748,113600002.0
2005-07-13 23:54:00,1.2075,1.2075,1.2075,1.2075,17600000.0
2005-07-13 23:55:00,1.20745,1.20764,1.20743,1.20764,88300002.0
2005-07-13 23:56:00,1.2075,1.2076,1.2075,1.20755,54199999.0
2005-07-13 23:57:00,1.20758,1.20762,1.20758,1.20762,19100000.0
2005-07-13 23:58:00,1.20768,1.20793,1.20762,1.20791,111400000.0
2005-07-13 23:59:00,1.20792,1.20794,1.2078,1.20785,135199999.0
2005-07-14 00:00:00,1.20798,1.20802,1.20798,1.20798,22300000.0
2005-07-14 00:01:00,1.2079,1.2079,1.20773,1.2078,53300000.0
2005-07-14 00:02:00,1.20782,1.20785,1.20775,1.20785,52600000.0
2005-07-14 00:03:00,1.20768,1.20772,1.20768,1.20772,3100000.0
2005-07-14 00:04:00,1.20769,1.20777,1.20769,1.2077,40700000.0
2005-07-14 00:05:00,1.20745,1.20866,1.20732,1.20866,126000000.0
2005-07-14 00:06:00,1.20864,1.20879,1.20864,1.20866,8900000.0
2005-07-14 00:07:00,1.20874,1.20874,1.20871,1.20871,31100000.0
2005-07-14 00:08:00,1.20885,1.20892,1.20883,1.20892,46500000.0
2005-07-14 00:09:00,1.2089,1.20895,1.20885,1.20895,146000001.0
2005-07-14 00:10:00,1.20917,1.20935,1.20914,1.20914,118200000.0
2005-07-14 00:11:00,1.20903,1.20918,1.20902,1.20918,112500002.0
2005-07-14 00:12:00,1.2096,1.21037,1.20925,1.21033,94700000.0
2005-07-14 00:13:00,1.21072,1.21083,1.2106,1.21083,113000003.0
2005-07-14 00:14:00,1.21092,1.21107,1.21032,1.21032,187099996.0
2005-07-14 00:15:00,1.21018,1.21018,1.20928,1.20928,67300001.0
2005-07-14 00:16:00,1.20921,1.20974,1.20921,1.20974,153600002.0
2005-07-14 00:17:00,1.20987,1.20989,1.20977,1.20977,61000000.0
2005-07-14 00:18:00,1.20987,1.20987,1.20975,1.20978,121800001.0
2005-07-14 00:19:00,1.20978,1.20992,1.20975,1.20992,83400002.0
2005-07-14 00:20:00,1.20995,1.21017,1.20995,1.21017,14700000.0
2005-07-14 00:21:00,1.21017,1.21028,1.2101,1.2101,134000001.0
2005-07-14 00:22:00,1.21011,1.21022,1.21011,1.21022,79190000.0
2005-07-14 00:23:00,1.2103,1.21035,1.21025,1.21035,166800002.0
2005-07-14 00:24:00,1.2103,1.2103,1.21013,1.21026,48999999.0
2005-07-14 00:25:00,1.21039,1.2106,1.21036,1.21054,78000001.0
2005-07-14 00:26:00,1.21077,1.21088,1.21066,1.21077,206299999.0
2005-07-14 00:27:00,1.21082,1.21088,1.21079,1.21088,66000000.0
2005-07-14 00:28:00,1.2109,1.2109,1.21085,1.2109,76100001.0
2005-07-14 00:29:00,1.21087,1.21092,1.21076,1.21076,103300000.0
2005-07-14 00:30:00,1.21075,1.21082,1.21075,1.21081,130000003.0
2005-07-14 00:31:00,1.21088,1.21089,1.21077,1.21077,59099999.0
2005-07-14 00:32:00,1.2108,1.2108,1.2108,1.2108,4500000.0
2005-07-14 00:33:00,1.21078,1.2108,1.21078,1.2108,57300001.0
2005-07-14 00:34:00,1.21082,1.21084,1.21063,1.21084,132800000.0
2005-07-14 00:35:00,1.21079,1.21079,1.21074,1.21074,33600000.0
2005-07-14 00:36:00,1.21063,1.21073,1.21058,1.21058,95500001.0
2005-07-14 00:37:00,1.21053,1.21056,1.21044,1.21056,74000001.0
2005-07-14 00:38:00,1.21023,1.21062,1.21023,1.21062,71699999.0
2005-07-14 00:39:00,1.21045,1.21045,1.21042,1.21042,99099999.0
2005-07-14 00:40:00,1.21053,1.21068,1.21053,1.21062,29500000.0
2005-07-14 00:41:00,1.21033,1.21076,1.21032,1.21075,120100000.0
2005-07-14 00:42:00,1.2105,1.2105,1.21035,1.21035,20100000.0
2005-07-14 00:43:00,1.2102,1.21032,1.21016,1.21032,108400000.0
2005-07-14 00:44:00,1.20993,1.21037,1.20993,1.21028,49400001.0
2005-07-14 00:45:00,1.21032,1.21047,1.21031,1.21047,105000001.0
2005-07-14 00:46:00,1.21049,1.21052,1.21047,1.21048,66199998.0
2005-07-14 00:47:00,1.2104,1.21045,1.21033,1.2104,91599999.0
2005-07-14 00:48:00,1.20995,1.2101,1.20928,1.2101,39400001.0
2005-07-14 00:49:00,1.21012,1.21012,1.20894,1.20894,22700000.0
2005-07-14 00:50:00,1.20892,1.20925,1.20892,1.20925,129700000.0
2005-07-14 00:51:00,1.20928,1.20948,1.20925,1.20925,110699997.0
2005-07-14 00:52:00,1.20933,1.20933,1.20703,1.20703,120100000.0
2005-07-14 00:53:00,1.20813,1.20853,1.20801,1.2085,142200001.0
2005-07-14 00:54:00,1.2087,1.20872,1.2085,1.2086,70200000.0
2005-07-14 00:55:00,1.20842,1.20854,1.20842,1.20853,92300000.0
2005-07-14 00:56:00,1.20854,1.20854,1.20823,1.20823,105800001.0
2005-07-14 00:57:00,1.20821,1.20827,1.20807,1.20827,57800001.0
2005-07-14 00:58:00,1.20833,1.20836,1.20813,1.20836,80000000.0
2005-07-14 00:59:00,1.2085,1.20877,1.2085,1.2087,51400000.0
2005-07-14 01:00:00,1.20877,1.20891,1.20877,1.20883,131700001.0
2005-07-14 01:01:00,1.2088,1.20889,1.20877,1.20882,76200001.0
2005-07-14 01:02:00,1.20881,1.20889,1.20877,1.20888,53799998.0
2005-07-14 01:03:00,1.20882,1.20882,1.20849,1.20877,36700000.0
2005-07-14 01:04:00,1.20873,1.20873,1.20845,1.20845,139200001.0
2005-07-14 01:05:00,1.20845,1.20845,1.20825,1.2084,125399999.0
2005-07-14 01:06:00,1.20828,1.20862,1.20823,1.20846,117099999.0
2005-07-14 01:07:00,1.2084,1.2084,1.2084,1.2084,19900000.0
2005-07-14 01:08:00,1.2084,1.20843,1.20833,1.20837,100200001.0
2005-07-14 01:09:00,1.20827,1.20827,1.20819,1.20822,112599999.0
2005-07-14 01:10:00,1.20821,1.20826,1.20821,1.20826,41300000.0
2005-07-14 01:11:00,1.2084,1.2084,1.2084,1.2084,4800000.0
2005-07-14 01:12:00,1.2083,1.20845,1.20822,1.20835,204799999.0
2005-07-14 01:13:00,1.2084,1.2084,1.2084,1.2084,12800000.0
2005-07-14 01:14:00,1.20837,1.20845,1.20824,1.20824,97600002.0
2005-07-14 01:15:00,1.2082,1.2082,1.20815,1.20815,65100001.0
2005-07-14 01:16:00,1.20823,1.2083,1.20818,1.20818,36900000.0
2005-07-14 01:17:00,1.20823,1.20823,1.20812,1.20822,111600002.0
2005-07-14 01:18:00,1.20825,1.20825,1.20825,1.20825,38400002.0
2005-07-14 01:19:00,1.2082,1.2082,1.2082,1.2082,41399998.0
2005-07-14 01:20:00,1.20816,1.2083,1.20816,1.2083,6500000.0
2005-07-14 01:21:00,1.20838,1.2084,1.20835,1.20835,46600000.0
2005-07-14 01:22:00,1.2084,1.2084,1.2084,1.2084,8400000.0
2005-07-14 01:23:00,1.2084,1.20842,1.2084,1.20842,12000000.0
2005-07-14 01:24:00,1.2084,1.2084,1.20832,1.20832,30600000.0
2005-07-14 01:25:00,1.2084,1.20843,1.20835,1.20843,75800000.0
2005-07-14 01:26:00,1.20847,1.20858,1.20847,1.20858,35200001.0
2005-07-14 01:27:00,1.2086,1.2086,1.20853,1.20855,94100001.0
2005-07-14 01:28:00,1.20865,1.20865,1.20858,1.20858,63099998.0
2005-07-14 01:29:00,1.20867,1.20869,1.20854,1.20854,121100003.0
2005-07-14 01:30:00,1.20832,1.20832,1.20826,1.20826,30400001.0
2005-07-14 01:31:00,1.2082,1.2082,1.20815,1.2082,24100000.0
2005-07-14 01:32:00,1.2082,1.20825,1.2082,1.20825,58900002.0
2005-07-14 01:33:00,1.2081,1.2081,1.20808,1.20808,12900000.0
2005-07-14 01:34:00,1.20806,1.20806,1.20799,1.20799,5600000.0
2005-07-14 01:35:00,1.20813,1.2083,1.20784,1.20784,25600000.0
2005-07-14 01:36:00,1.20805,1.20805,1.20795,1.208,133299999.0
2005-07-14 01:37:00,1.208,1.20812,1.208,1.20812,41500000.0
2005-07-14 01:38:00,1.20815,1.20825,1.20815,1.2082,164500000.0
2005-07-14 01:39:00,1.20777,1.20777,1.20686,1.20692,95799999.0
2005-07-14 01:40:00,1.20683,1.20735,1.20681,1.20735,129700003.0
2005-07-14 01:41:00,1.20752,1.20755,1.20752,1.20755,4000000.0
2005-07-14 01:42:00,1.20738,1.20769,1.20736,1.20748,106099999.0
2005-07-14 01:43:00,1.20756,1.20763,1.20741,1.20763,148600001.0
2005-07-14 01:44:00,1.20772,1.20802,1.20769,1.208,158399999.0
2005-07-14 01:45:00,1.20756,1.20756,1.20754,1.20754,37700002.0
2005-07-14 01:46:00,1.20747,1.20763,1.20747,1.20758,37399998.0
2005-07-14 01:47:00,1.20745,1.20753,1.20743,1.20751,64100001.0
2005-07-14 01:48:00,1.20752,1.20752,1.20742,1.20742,60100002.0
2005-07-14 01:49:00,1.20745,1.20745,1.2074,1.2074,20200000.0
2005-07-14 01:50:00,1.20748,1.20753,1.20737,1.20737,54300001.0
2005-07-14 01:51:00,1.20737,1.2077,1.20731,1.20767,72000000.0
2005-07-14 01:52:00,1.2074,1.20745,1.20735,1.20745,87500001.0
2005-07-14 01:53:00,1.20752,1.20752,1.20722,1.20741,119999999.0
2005-07-14 01:54:00,1.20742,1.20749,1.2074,1.20749,99600000.0
2005-07-14 01:55:00,1.2074,1.20755,1.2074,1.20755,21800000.0
2005-07-14 01:56:00,1.20746,1.20746,1.20744,1.20744,7700000.0
2005-07-14 01:57:00,1.20745,1.20745,1.20732,1.20735,125400000.0
2005-07-14 01:58:00,1.20738,1.20743,1.20726,1.20743,104100002.0
2005-07-14 01:59:00,1.20735,1.2074,1.20735,1.2074,53800000.0
2005-07-14 02:00:00,1.20747,1.20755,1.20709,1.20735,139000002.0
2005-07-14 02:01:00,1.20737,1.20739,1.20736,1.20736,38200000.0
2005-07-14 02:02:00,1.20723,1.2074,1.20714,1.20718,181400002.0
2005-07-14 02:03:00,1.20728,1.2074,1.20722,1.20734,109699998.0
2005-07-14 02:04:00,1.2073,1.2073,1.20727,1.20727,38500001.0
2005-07-14 02:05:00,1.20735,1.20735,1.20722,1.2073,151300000.0
2005-07-14 02:06:00,1.20732,1.20748,1.20715,1.20726,94400000.0
2005-07-14 02:07:00,1.20735,1.20735,1.20723,1.20725,74300002.0
2005-07-14 02:08:00,1.2073,1.2073,1.20725,1.20725,157000000.0
2005-07-14 02:09:00,1.2073,1.2073,1.20725,1.20725,39700000.0
2005-07-14 02:10:00,1.2073,1.20741,1.2073,1.20731,60600000.0
2005-07-14 02:11:00,1.20734,1.20748,1.20734,1.20748,106600000.0
2005-07-14 02:12:00,1.20756,1.20763,1.20756,1.20759,31200000.0
2005-07-14 02:13:00,1.20763,1.20773,1.20747,1.20749,94200000.0
2005-07-14 02:14:00,1.2074,1.2074,1.2074,1.2074,18300000.0
2005-07-14 02:15:00,1.20748,1.20762,1.20744,1.20762,113599999.0
2005-07-14 02:16:00,1.2076,1.2076,1.2076,1.2076,31100000.0
2005-07-14 02:17:00,1.20763,1.2077,1.20745,1.20763,65899999.0
2005-07-14 02:18:00,1.20778,1.20782,1.2077,1.20773,16000000.0
2005-07-14 02:19:00,1.20772,1.20785,1.20772,1.20781,143900001.0
2005-07-14 02:20:00,1.20775,1.20793,1.20775,1.20793,125700003.0
2005-07-14 02:21:00,1.20785,1.2079,1.20785,1.2079,5000000.0
2005-07-14 02:22:00,1.2079,1.20795,1.20785,1.2079,49000000.0
2005-07-14 02:23:00,1.20773,1.20801,1.20761,1.20792,174600001.0
2005-07-14 02:24:00,1.20788,1.20788,1.20777,1.20777,41500000.0
2005-07-14 02:25:00,1.20775,1.20782,1.20775,1.20782,86800003.0
2005-07-14 02:26:00,1.2078,1.2078,1.20775,1.20775,13500000.0
2005-07-14 02:27:00,1.2078,1.2078,1.2078,1.2078,25600000.0
2005-07-14 02:28:00,1.20774,1.20776,1.20774,1.20776,13600000.0
2005-07-14 02:29:00,1.20775,1.20785,1.20772,1.2078,58800000.0
2005-07-14 02:30:00,1.20782,1.20782,1.2078,1.2078,94600000.0
2005-07-14 02:31:00,1.2078,1.20785,1.20778,1.20778,86899999.0
2005-07-14 02:32:00,1.20785,1.20785,1.2078,1.2078,73399999.0
2005-07-14 02:33:00,1.20785,1.20785,1.2078,1.2078,110099999.0
2005-07-14 02:34:00,1.20778,1.2078,1.20775,1.2078,110199998.0
2005-07-14 02:35:00,1.20776,1.20789,1.20752,1.20752,71100000.0
2005-07-14 02:36:00,1.2078,1.2078,1.2078,1.2078,26200001.0
2005-07-14 02:37:00,1.20781,1.20781,1.20769,1.20769,33500000.0
2005-07-14 02:38:00,1.20766,1.20778,1.20766,1.20778,74600001.0
2005-07-14 02:39:00,1.20777,1.20796,1.20776,1.20787,89200000.0
2005-07-14 02:40:00,1.2077,1.20798,1.20754,1.20798,91000001.0
2005-07-14 02:41:00,1.20784,1.20784,1.20781,1.20781,48600002.0
2005-07-14 02:42:00,1.20787,1.20802,1.20768,1.20768,80100001.0
2005-07-14 02:43:00,1.20795,1.20795,1.2079,1.2079,92000000.0
2005-07-14 02:44:00,1.20785,1.2079,1.20785,1.2079,30399999.0
2005-07-14 02:45:00,1.20785,1.20785,1.20785,1.20785,2400000.0
2005-07-14 02:46:00,1.20785,1.20785,1.20785,1.20785,25700001.0
2005-07-14 02:47:00,1.20788,1.20788,1.20785,1.20785,3600000.0
2005-07-14 02:48:00,1.20792,1.20795,1.20785,1.2079,134700000.0
2005-07-14 02:49:00,1.20799,1.20799,1.20796,1.20796,24699999.0
2005-07-14 02:50:00,1.20796,1.20808,1.20796,1.20808,61400000.0
2005-07-14 02:51:00,1.20808,1.20811,1.20798,1.20803,81000001.0
2005-07-14 02:52:00,1.20819,1.20844,1.20819,1.20843,78400000.0
2005-07-14 02:53:00,1.20842,1.20884,1.20842,1.20883,142299997.0
2005-07-14 02:54:00,1.20871,1.20913,1.20871,1.2091,237499998.0
2005-07-14 02:55:00,1.20917,1.20921,1.20906,1.2092,116400004.0
2005-07-14 02:56:00,1.20902,1.20903,1.20902,1.20903,2900000.0
2005-07-14 02:57:00,1.2091,1.2091,1.20905,1.20905,3200000.0
2005-07-14 02:58:00,1.20905,1.20905,1.20894,1.20894,73000002.0
2005-07-14 02:59:00,1.20905,1.20905,1.20893,1.20895,99200000.0
2005-07-14 03:00:00,1.20902,1.20912,1.20895,1.20912,22600000.0
2005-07-14 03:01:00,1.2091,1.2091,1.2091,1.2091,12700000.0
2005-07-14 03:02:00,1.20913,1.20915,1.209,1.20915,123899999.0
2005-07-14 03:03:00,1.20907,1.20907,1.20888,1.20897,91000001.0
2005-07-14 03:04:00,1.20905,1.20905,1.20893,1.20893,58200000.0
2005-07-14 03:05:00,1.20898,1.20912,1.20898,1.20903,55200001.0
2005-07-14 03:06:00,1.20907,1.20912,1.20907,1.20912,77300001.0
2005-07-14 03:07:00,1.20906,1.20909,1.20898,1.20908,113300003.0
2005-07-14 03:08:00,1.20908,1.20908,1.20897,1.20897,56300001.0
2005-07-14 03:09:00,1.20901,1.20907,1.20899,1.20907,134799999.0
2005-07-14 03:10:00,1.20907,1.20907,1.20907,1.20907,15900000.0
2005-07-14 03:11:00,1.20915,1.20915,1.20905,1.20905,16400000.0
2005-07-14 03:12:00,1.20908,1.20918,1.20906,1.20918,69900002.0
2005-07-14 03:13:00,1.2093,1.2093,1.2092,1.20923,20900000.0
2005-07-14 03:14:00,1.20927,1.20927,1.20906,1.20906,74400000.0
2005-07-14 03:15:00,1.20885,1.20919,1.20875,1.20889,131500003.0
2005-07-14 03:16:00,1.20906,1.20912,1.20906,1.20912,30000000.0
2005-07-14 03:17:00,1.20903,1.20905,1.20895,1.20895,69899999.0
2005-07-14 03:18:00,1.20905,1.20905,1.20892,1.20903,146200001.0
2005-07-14 03:19:00,1.20881,1.20908,1.20881,1.20895,168900004.0
2005-07-14 03:20:00,1.20905,1.20905,1.209,1.209,5600000.0
2005-07-14 03:21:00,1.20903,1.20905,1.20895,1.20905,103400000.0
2005-07-14 03:22:00,1.20898,1.20898,1.20888,1.20892,37300001.0
2005-07-14 03:23:00,1.20883,1.20898,1.20883,1.2089,110400001.0
2005-07-14 03:24:00,1.20887,1.2089,1.20887,1.2089,15900000.0
2005-07-14 03:25:00,1.2089,1.20895,1.20885,1.20893,106100000.0
2005-07-14 03:26:00,1.2089,1.2089,1.20879,1.20881,155300000.0
2005-07-14 03:27:00,1.20878,1.2088,1.20878,1.2088,4000000.0
2005-07-14 03:28:00,1.20877,1.20877,1.20873,1.20873,20700000.0
2005-07-14 03:29:00,1.2088,1.2088,1.2087,1.20873,126999999.0
2005-07-14 03:30:00,1.20883,1.20898,1.20883,1.20885,200099999.0
2005-07-14 03:31:00,1.20885,1.2089,1.2088,1.2089,79699999.0
2005-07-14 03:32:00,1.2089,1.2089,1.2089,1.2089,15100000.0
2005-07-14 03:33:00,1.2088,1.20893,1.2088,1.20893,94199999.0
2005-07-14 03:34:00,1.20883,1.20893,1.20883,1.20893,49899999.0
2005-07-14 03:35:00,1.20885,1.2089,1.20885,1.2089,48199998.0
2005-07-14 03:36:00,1.20878,1.20889,1.2086,1.20889,125600001.0
2005-07-14 03:37:00,1.20888,1.20888,1.20878,1.20887,76600000.0
2005-07-14 03:38:00,1.20885,1.20895,1.20885,1.20895,12800000.0
2005-07-14 03:39:00,1.20886,1.20888,1.20881,1.20888,63700001.0
2005-07-14 03:40:00,1.20902,1.2092,1.20889,1.20906,200300005.0
2005-07-14 03:41:00,1.2089,1.20895,1.20885,1.20895,34400000.0
2005-07-14 03:42:00,1.20888,1.20901,1.20879,1.2089,76900000.0
2005-07-14 03:43:00,1.20895,1.20895,1.20883,1.20883,133700000.0
2005-07-14 03:44:00,1.2089,1.2089,1.20883,1.20883,53400000.0
2005-07-14 03:45:00,1.20887,1.20895,1.20885,1.20885,104199998.0
2005-07-14 03:46:00,1.20891,1.20902,1.2087,1.20887,134800000.0
2005-07-14 03:47:00,1.20896,1.20906,1.20893,1.20893,97300000.0
2005-07-14 03:48:00,1.20882,1.20887,1.20876,1.20876,97300001.0
2005-07-14 03:49:00,1.2088,1.20883,1.20875,1.20875,90200000.0
2005-07-14 03:50:00,1.20875,1.20884,1.20867,1.20884,82199999.0
2005-07-14 03:51:00,1.20875,1.20883,1.20871,1.2088,143400001.0
2005-07-14 03:52:00,1.20881,1.20885,1.20868,1.20885,163100002.0
2005-07-14 03:53:00,1.20898,1.20918,1.20883,1.20918,67000001.0
2005-07-14 03:54:00,1.2089,1.2089,1.20885,1.2089,94499999.0
2005-07-14 03:55:00,1.2089,1.2089,1.2089,1.2089,37000002.0
2005-07-14 03:56:00,1.20882,1.20895,1.20882,1.20885,49700000.0
2005-07-14 03:57:00,1.20902,1.20904,1.2086,1.20885,87790003.0
2005-07-14 03:58:00,1.20889,1.20916,1.20889,1.20905,67000000.0
2005-07-14 03:59:00,1.20905,1.20905,1.20905,1.20905,1600000.0
2005-07-14 04:00:00,1.20899,1.20915,1.20879,1.20879,56100001.0
2005-07-14 04:01:00,1.20905,1.20905,1.20892,1.20892,73099998.0
2005-07-14 04:02:00,1.20905,1.20905,1.20905,1.20905,27700000.0
2005-07-14 04:03:00,1.20898,1.20902,1.20898,1.20902,21500000.0
2005-07-14 04:04:00,1.20912,1.20912,1.20898,1.20898,70900002.0
2005-07-14 04:05:00,1.209,1.209,1.209,1.209,9600000.0
2005-07-14 04:06:00,1.20907,1.20915,1.20903,1.20915,13000000.0
2005-07-14 04:07:00,1.20912,1.20917,1.20911,1.20917,39099999.0
2005-07-14 04:08:00,1.20923,1.20927,1.20919,1.20923,35500000.0
2005-07-14 04:09:00,1.20927,1.20931,1.20916,1.20923,113699999.0
2005-07-14 04:10:00,1.20918,1.20918,1.20905,1.20912,135700000.0
2005-07-14 04:11:00,1.20905,1.2091,1.20905,1.2091,21300000.0
2005-07-14 04:12:00,1.20912,1.20915,1.20905,1.2091,58900001.0
2005-07-14 04:13:00,1.20915,1.20915,1.2091,1.2091,34000002.0
2005-07-14 04:14:00,1.2091,1.20915,1.20905,1.20905,109300002.0
2005-07-14 04:15:00,1.20905,1.20905,1.20905,1.20905,9600000.0
2005-07-14 04:16:00,1.20901,1.20904,1.20901,1.20904,10400000.0
2005-07-14 04:17:00,1.20889,1.20902,1.20885,1.20896,113400000.0
2005-07-14 04:18:00,1.20888,1.20888,1.20853,1.20864,86200000.0
2005-07-14 04:19:00,1.20863,1.20878,1.20852,1.20852,52400001.0
2005-07-14 04:20:00,1.20867,1.20867,1.20858,1.20858,46299999.0
2005-07-14 04:21:00,1.20844,1.20854,1.20834,1.20854,100099999.0
2005-07-14 04:22:00,1.20818,1.20879,1.20818,1.20879,137099998.0
2005-07-14 04:23:00,1.2086,1.2086,1.20855,1.20855,103400001.0
2005-07-14 04:24:00,1.20857,1.20868,1.20856,1.20856,60700000.0
2005-07-14 04:25:00,1.2088,1.2088,1.20839,1.20874,189800001.0
2005-07-14 04:26:00,1.20859,1.20861,1.20859,1.20861,18000000.0
2005-07-14 04:27:00,1.20878,1.2089,1.20878,1.2089,1500000.0
2005-07-14 04:28:00,1.20876,1.20879,1.20876,1.20879,37899998.0
2005-07-14 04:29:00,1.2089,1.20893,1.2088,1.20885,34600000.0
2005-07-14 04:30:00,1.20884,1.20888,1.20881,1.20888,50200002.0
2005-07-14 04:31:00,1.20865,1.20879,1.20861,1.20876,127599999.0
2005-07-14 04:32:00,1.20872,1.20883,1.20872,1.2088,28600000.0
2005-07-14 04:33:00,1.20872,1.20875,1.20858,1.20858,45700000.0
2005-07-14 04:34:00,1.20862,1.2087,1.20854,1.20854,127600000.0
2005-07-14 04:35:00,1.20859,1.20863,1.20859,1.20863,51500000.0
2005-07-14 04:36:00,1.20872,1.2088,1.20863,1.20863,47500000.0
2005-07-14 04:37:00,1.20855,1.20868,1.20855,1.20868,11600000.0
2005-07-14 04:38:00,1.2087,1.20875,1.20867,1.2087,178700005.0
2005-07-14 04:39:00,1.20861,1.20861,1.20857,1.20857,10600000.0
2005-07-14 04:40:00,1.20854,1.20864,1.20827,1.20842,130600001.0
2005-07-14 04:41:00,1.2085,1.2085,1.20845,1.20845,49700000.0
2005-07-14 04:42:00,1.20842,1.20862,1.20835,1.20837,81000000.0
2005-07-14 04:43:00,1.20848,1.20855,1.2084,1.2085,135799999.0
2005-07-14 04:44:00,1.20854,1.20864,1.20833,1.20833,28800001.0
2005-07-14 04:45:00,1.20845,1.20845,1.20845,1.20845,25500000.0
2005-07-14 04:46:00,1.20855,1.20875,1.20853,1.20855,122700001.0
2005-07-14 04:47:00,1.20845,1.20855,1.20845,1.20847,77900000.0
2005-07-14 04:48:00,1.2085,1.2085,1.20845,1.20845,56399999.0
2005-07-14 04:49:00,1.2085,1.2085,1.20842,1.20845,67100000.0
2005-07-14 04:50:00,1.20846,1.20859,1.20846,1.20852,17300000.0
2005-07-14 04:51:00,1.20868,1.20875,1.20861,1.2087,79400001.0
2005-07-14 04:52:00,1.20865,1.20865,1.20849,1.20849,57300002.0
2005-07-14 04:53:00,1.20864,1.20871,1.20858,1.20862,61600000.0
2005-07-14 04:54:00,1.2086,1.20863,1.20855,1.2086,86900000.0
2005-07-14 04:55:00,1.20855,1.20865,1.20855,1.20862,86800002.0
2005-07-14 04:56:00,1.2086,1.20872,1.20856,1.20872,108700000.0
2005-07-14 04:57:00,1.20851,1.2086,1.20836,1.20846,133799999.0
2005-07-14 04:58:00,1.20866,1.20866,1.20864,1.20864,44800000.0
2005-07-14 04:59:00,1.20859,1.20865,1.20858,1.20865,144999999.0
2005-07-14 05:00:00,1.20848,1.20878,1.20843,1.20854,120600003.0
2005-07-14 05:01:00,1.2086,1.2086,1.20855,1.2086,37400000.0
2005-07-14 05:02:00,1.2086,1.20868,1.20853,1.2086,96500000.0
2005-07-14 05:03:00,1.20857,1.20862,1.20831,1.20838,115700001.0
2005-07-14 05:04:00,1.20855,1.20869,1.20855,1.2086,103899999.0
2005-07-14 05:05:00,1.2086,1.2086,1.2086,1.2086,25700001.0
2005-07-14 05:06:00,1.20864,1.20864,1.20861,1.20861,19900000.0
2005-07-14 05:07:00,1.20875,1.20875,1.20853,1.2086,106400002.0
2005-07-14 05:08:00,1.2084,1.20869,1.20832,1.20865,103000002.0
2005-07-14 05:09:00,1.20862,1.2087,1.20862,1.20863,76200000.0
2005-07-14 05:10:00,1.2084,1.20872,1.20836,1.2086,63100001.0
2005-07-14 05:11:00,1.20872,1.20872,1.20865,1.20865,56599998.0
2005-07-14 05:12:00,1.20873,1.20873,1.20862,1.20862,63899998.0
2005-07-14 05:13:00,1.20851,1.20855,1.20849,1.20849,75400001.0
2005-07-14 05:14:00,1.20839,1.2085,1.20816,1.20839,174400001.0
2005-07-14 05:15:00,1.20849,1.20849,1.20834,1.20834,83199999.0
2005-07-14 05:16:00,1.20851,1.20865,1.20848,1.20855,117800002.0
2005-07-14 05:17:00,1.20857,1.20857,1.20847,1.20847,25500000.0
2005-07-14 05:18:00,1.20848,1.20855,1.20848,1.2085,67400003.0
2005-07-14 05:19:00,1.2085,1.2085,1.20842,1.20842,25800001.0
2005-07-14 05:20:00,1.20858,1.20858,1.20845,1.2085,100099998.0
2005-07-14 05:21:00,1.2085,1.2085,1.2085,1.2085,3700000.0
2005-07-14 05:22:00,1.2085,1.2085,1.20845,1.2085,67000000.0
2005-07-14 05:23:00,1.20848,1.20855,1.20845,1.20848,117200000.0
2005-07-14 05:24:00,1.20829,1.2085,1.20815,1.20833,81499999.0
2005-07-14 05:25:00,1.2085,1.2085,1.2085,1.2085,15300000.0
2005-07-14 05:26:00,1.20849,1.20851,1.20838,1.20838,39400000.0
2005-07-14 05:27:00,1.20835,1.2084,1.20835,1.2084,50599998.0
2005-07-14 05:28:00,1.20844,1.20846,1.20844,1.20846,4000000.0
2005-07-14 05:29:00,1.2085,1.2085,1.20845,1.20847,78900000.0
2005-07-14 05:30:00,1.20842,1.2085,1.20842,1.20845,51199999.0
2005-07-14 05:31:00,1.20862,1.20887,1.20862,1.20884,96099998.0
2005-07-14 05:32:00,1.20879,1.20879,1.20841,1.20846,154200000.0
2005-07-14 05:33:00,1.20862,1.20868,1.20862,1.20868,16700000.0
2005-07-14 05:34:00,1.20878,1.20884,1.20853,1.20853,93700001.0
2005-07-14 05:35:00,1.20857,1.20861,1.20857,1.20861,26300001.0
2005-07-14 05:36:00,1.20842,1.20881,1.20836,1.20845,165199999.0
2005-07-14 05:37:00,1.20861,1.20864,1.20861,1.20864,19900000.0
2005-07-14 05:38:00,1.2083,1.20877,1.2083,1.2086,156700000.0
2005-07-14 05:39:00,1.20858,1.20863,1.2085,1.20863,97299999.0
2005-07-14 05:40:00,1.20862,1.20885,1.20862,1.20885,94900001.0
2005-07-14 05:41:00,1.20891,1.20891,1.20884,1.20887,57200001.0
2005-07-14 05:42:00,1.20887,1.2089,1.20887,1.20887,62200000.0
2005-07-14 05:43:00,1.20881,1.20898,1.20881,1.20898,73200000.0
2005-07-14 05:44:00,1.20884,1.2089,1.20881,1.20886,66600002.0
2005-07-14 05:45:00,1.20878,1.20901,1.20878,1.20893,116500000.0
2005-07-14 05:46:00,1.2089,1.2089,1.20871,1.2088,87199998.0
2005-07-14 05:47:00,1.2089,1.20893,1.20883,1.2089,67500001.0
2005-07-14 05:48:00,1.20885,1.2089,1.20885,1.2089,20699999.0
2005-07-14 05:49:00,1.20857,1.20891,1.20856,1.20865,104099998.0
2005-07-14 05:50:00,1.20882,1.20889,1.20882,1.20888,82100001.0
2005-07-14 05:51:00,1.20881,1.20898,1.20881,1.20894,90600000.0
2005-07-14 05:52:00,1.20902,1.20902,1.20878,1.20881,90900000.0
2005-07-14 05:53:00,1.2089,1.20894,1.20885,1.2089,181000002.0
2005-07-14 05:54:00,1.2088,1.2089,1.20867,1.2089,129100001.0
2005-07-14 05:55:00,1.2087,1.20878,1.20857,1.20878,60600000.0
2005-07-14 05:56:00,1.20887,1.2089,1.20887,1.2089,24700000.0
2005-07-14 05:57:00,1.20878,1.20887,1.20868,1.20887,142200001.0
2005-07-14 05:58:00,1.2089,1.20895,1.20885,1.20885,137099999.0
2005-07-14 05:59:00,1.20873,1.20904,1.20873,1.20881,99100002.0
2005-07-14 06:00:00,1.20888,1.20888,1.20885,1.20888,21600000.0
2005-07-14 06:01:00,1.2089,1.20895,1.2088,1.2089,31800001.0
2005-07-14 06:02:00,1.20885,1.20895,1.2088,1.20885,88599999.0
2005-07-14 06:03:00,1.2088,1.20883,1.20855,1.20855,117200002.0
2005-07-14 06:04:00,1.20854,1.20889,1.20854,1.20889,9000000.0
2005-07-14 06:05:00,1.20912,1.20912,1.20897,1.20902,43900000.0
2005-07-14 06:06:00,1.20911,1.20914,1.20908,1.20913,80400001.0
2005-07-14 06:07:00,1.20923,1.20923,1.20908,1.20908,65900001.0
2005-07-14 06:08:00,1.2091,1.20915,1.20908,1.20912,25400000.0
2005-07-14 06:09:00,1.20878,1.20916,1.20872,1.20911,86299998.0
2005-07-14 06:10:00,1.20909,1.20909,1.20855,1.20858,94400000.0
2005-07-14 06:11:00,1.20855,1.20877,1.20852,1.20852,72200002.0
2005-07-14 06:12:00,1.20848,1.20862,1.20848,1.20857,49800001.0
2005-07-14 06:13:00,1.20869,1.20876,1.20869,1.20876,47800001.0
2005-07-14 06:14:00,1.20882,1.20884,1.20879,1.20882,35500000.0
2005-07-14 06:15:00,1.2088,1.20885,1.20873,1.20885,106999999.0
2005-07-14 06:16:00,1.20863,1.20904,1.2085,1.20904,61700003.0
2005-07-14 06:17:00,1.2088,1.20885,1.20875,1.2088,45599999.0
2005-07-14 06:18:00,1.20882,1.20887,1.20875,1.2088,116600002.0
2005-07-14 06:19:00,1.20882,1.20882,1.2087,1.20877,49299998.0
2005-07-14 06:20:00,1.20867,1.20867,1.20849,1.20849,88099999.0
2005-07-14 06:21:00,1.20845,1.2085,1.2084,1.2085,118500000.0
2005-07-14 06:22:00,1.20852,1.20853,1.20847,1.20853,64000001.0
2005-07-14 06:23:00,1.20869,1.20869,1.20856,1.20868,53100000.0
2005-07-14 06:24:00,1.2085,1.20852,1.20845,1.2085,63800001.0
2005-07-14 06:25:00,1.20845,1.20845,1.2083,1.2083,36700001.0
2005-07-14 06:26:00,1.20848,1.20857,1.20845,1.20845,17700000.0
2005-07-14 06:27:00,1.2084,1.2085,1.20817,1.20829,111799998.0
2005-07-14 06:28:00,1.20845,1.20855,1.2084,1.2084,128999999.0
2005-07-14 06:29:00,1.20845,1.20861,1.20829,1.20832,180100002.0
2005-07-14 06:30:00,1.20852,1.20852,1.20852,1.20852,9600000.0
2005-07-14 06:31:00,1.2084,1.20853,1.2081,1.2081,132200002.0
2005-07-14 06:32:00,1.2085,1.2085,1.2085,1.2085,18800001.0
2005-07-14 06:33:00,1.2085,1.2085,1.2084,1.2084,72000001.0
2005-07-14 06:34:00,1.2085,1.20856,1.2085,1.20852,86299997.0
2005-07-14 06:35:00,1.20837,1.20858,1.20837,1.2084,71799999.0
2005-07-14 06:36:00,1.20843,1.20843,1.20843,1.20843,5600000.0
2005-07-14 06:37:00,1.2085,1.20852,1.20845,1.2085,98699998.0
2005-07-14 06:38:00,1.20858,1.20858,1.2085,1.2085,52200000.0
2005-07-14 06:39:00,1.20846,1.20847,1.2084,1.20842,110200002.0
2005-07-14 06:40:00,1.20832,1.20834,1.20794,1.20826,133200000.0
2005-07-14 06:41:00,1.2084,1.20843,1.20832,1.2084,52900001.0
2005-07-14 06:42:00,1.2084,1.20845,1.20832,1.2084,55100000.0
2005-07-14 06:43:00,1.2083,1.2083,1.20813,1.20813,116600001.0
2005-07-14 06:44:00,1.208,1.20808,1.208,1.20804,63100000.0
2005-07-14 06:45:00,1.20807,1.20807,1.20795,1.20795,39000000.0
2005-07-14 06:46:00,1.20808,1.20808,1.20802,1.20804,90999996.0
2005-07-14 06:47:00,1.20805,1.20815,1.20805,1.2081,105200001.0
2005-07-14 06:48:00,1.2081,1.20813,1.20805,1.20813,150999997.0
2005-07-14 06:49:00,1.20806,1.20817,1.20806,1.20817,57400001.0
2005-07-14 06:50:00,1.20788,1.20834,1.20788,1.20834,128199999.0
2005-07-14 06:51:00,1.20817,1.2082,1.2079,1.2082,15200000.0
2005-07-14 06:52:00,1.20808,1.20831,1.20788,1.20823,146799999.0
2005-07-14 06:53:00,1.20822,1.20828,1.20822,1.20825,37000000.0
2005-07-14 06:54:00,1.20833,1.20838,1.20826,1.20826,52999999.0
2005-07-14 06:55:00,1.20834,1.20847,1.20834,1.2084,55199999.0
2005-07-14 06:56:00,1.20847,1.20857,1.20812,1.20822,65600000.0
2005-07-14 06:57:00,1.20852,1.20868,1.20852,1.20863,30300000.0
2005-07-14 06:58:00,1.2085,1.2085,1.2085,1.2085,16800000.0
2005-07-14 06:59:00,1.2084,1.20855,1.2084,1.2085,182300003.0
2005-07-14 07:00:00,1.20845,1.2085,1.20845,1.20845,36690000.0
2005-07-14 07:01:00,1.20844,1.20844,1.20784,1.20792,122800000.0
2005-07-14 07:02:00,1.20802,1.20824,1.20802,1.2081,87400002.0
2005-07-14 07:03:00,1.20823,1.20823,1.20809,1.20811,150700001.0
2005-07-14 07:04:00,1.20808,1.20823,1.20799,1.20799,94800001.0
2005-07-14 07:05:00,1.20794,1.208,1.20786,1.20786,91099999.0
2005-07-14 07:06:00,1.20785,1.20785,1.20775,1.2078,132400000.0
2005-07-14 07:07:00,1.20771,1.20771,1.20745,1.20745,42700000.0
2005-07-14 07:08:00,1.20777,1.20777,1.2072,1.20725,116600000.0
2005-07-14 07:09:00,1.20735,1.20745,1.20735,1.20735,131900001.0
2005-07-14 07:10:00,1.2074,1.20743,1.2074,1.20743,16000000.0
2005-07-14 07:11:00,1.20733,1.20791,1.20731,1.20782,129999997.0
2005-07-14 07:12:00,1.20735,1.20745,1.20735,1.20738,89200001.0
2005-07-14 07:13:00,1.20735,1.20746,1.20721,1.20746,113300001.0
2005-07-14 07:14:00,1.20745,1.2075,1.20745,1.20747,88500001.0
2005-07-14 07:15:00,1.20742,1.20755,1.20728,1.20745,105000000.0
2005-07-14 07:16:00,1.2075,1.20755,1.2074,1.20745,109500001.0
2005-07-14 07:17:00,1.20752,1.20756,1.20752,1.20756,36300000.0
2005-07-14 07:18:00,1.20755,1.2076,1.20755,1.2076,75700001.0
2005-07-14 07:19:00,1.20745,1.20763,1.20739,1.20763,38400000.0
2005-07-14 07:20:00,1.20763,1.20763,1.20747,1.20757,97899999.0
2005-07-14 07:21:00,1.20758,1.20771,1.20757,1.20769,93500000.0
2005-07-14 07:22:00,1.2076,1.2076,1.20753,1.20758,106200001.0
2005-07-14 07:23:00,1.20763,1.20768,1.20763,1.20768,40600001.0
2005-07-14 07:24:00,1.20772,1.20772,1.20765,1.20765,4800000.0
2005-07-14 07:25:00,1.2077,1.20775,1.20765,1.20765,156499998.0
2005-07-14 07:26:00,1.2077,1.20772,1.20765,1.20765,3800000.0
2005-07-14 07:27:00,1.20766,1.20766,1.20761,1.20761,15900000.0
2005-07-14 07:28:00,1.20755,1.20767,1.20752,1.20752,108300000.0
2005-07-14 07:29:00,1.20742,1.2075,1.20742,1.2075,49300000.0
2005-07-14 07:30:00,1.20748,1.20752,1.20748,1.20752,60500000.0
2005-07-14 07:31:00,1.2076,1.20765,1.20752,1.2076,134300003.0
2005-07-14 07:32:00,1.20765,1.20765,1.2076,1.2076,16000000.0
2005-07-14 07:33:00,1.20765,1.20774,1.20764,1.20764,104599998.0
2005-07-14 07:34:00,1.20753,1.20758,1.20752,1.20752,59200000.0
2005-07-14 07:35:00,1.20745,1.20755,1.20745,1.2075,39599998.0
2005-07-14 07:36:00,1.2075,1.20755,1.20742,1.20748,107100002.0
2005-07-14 07:37:00,1.20752,1.20756,1.20728,1.20744,77600001.0
2005-07-14 07:38:00,1.20752,1.20752,1.20739,1.20742,50200001.0
2005-07-14 07:39:00,1.20739,1.20747,1.20739,1.2074,62200000.0
2005-07-14 07:40:00,1.20738,1.20748,1.20738,1.20747,67100000.0
2005-07-14 07:41:00,1.2074,1.20746,1.20739,1.20743,52700001.0
2005-07-14 07:42:00,1.20742,1.20745,1.20735,1.20745,158900003.0
2005-07-14 07:43:00,1.20745,1.20745,1.20735,1.20735,59400000.0
2005-07-14 07:44:00,1.20741,1.20753,1.20732,1.20753,52900001.0
2005-07-14 07:45:00,1.20742,1.20757,1.20742,1.20755,108800001.0
2005-07-14 07:46:00,1.20748,1.2075,1.20748,1.2075,18300000.0
2005-07-14 07:47:00,1.20737,1.20738,1.20721,1.20726,52199999.0
2005-07-14 07:48:00,1.2075,1.20755,1.2075,1.2075,110499999.0
2005-07-14 07:49:00,1.20747,1.20749,1.20736,1.2074,134200000.0
2005-07-14 07:50:00,1.20745,1.20745,1.20745,1.20745,4000000.0
2005-07-14 07:51:00,1.20742,1.20747,1.20736,1.20736,136599999.0
2005-07-14 07:52:00,1.2074,1.2074,1.20735,1.20735,44600000.0
2005-07-14 07:53:00,1.2074,1.2074,1.2074,1.2074,57299998.0
2005-07-14 07:54:00,1.20746,1.20746,1.20713,1.20714,154799997.0
2005-07-14 07:55:00,1.20717,1.20717,1.20694,1.207,39399999.0
2005-07-14 07:56:00,1.20692,1.20705,1.20692,1.20705,46200001.0
2005-07-14 07:57:00,1.20677,1.20677,1.20598,1.20629,78800000.0
2005-07-14 07:58:00,1.20647,1.20673,1.20647,1.20673,46400000.0
2005-07-14 07:59:00,1.20677,1.20688,1.20677,1.20688,46799999.0
2005-07-14 08:00:00,1.20697,1.20723,1.20697,1.20723,89099999.0
2005-07-14 08:01:00,1.20715,1.20725,1.20715,1.20725,33400001.0
2005-07-14 08:02:00,1.20719,1.20738,1.20719,1.20738,76400002.0
2005-07-14 08:03:00,1.20742,1.2075,1.20675,1.20681,109400000.0
2005-07-14 08:04:00,1.20739,1.20747,1.20737,1.20746,101900002.0
2005-07-14 08:05:00,1.20737,1.20737,1.20724,1.20724,170700003.0
2005-07-14 08:06:00,1.20725,1.20725,1.2072,1.20725,62899999.0
2005-07-14 08:07:00,1.20717,1.20717,1.20698,1.20708,93000002.0
2005-07-14 08:08:00,1.20705,1.20705,1.20698,1.20698,42100000.0
2005-07-14 08:09:00,1.20715,1.20715,1.20703,1.20703,117900000.0
2005-07-14 08:10:00,1.2071,1.20715,1.207,1.20715,107400001.0
2005-07-14 08:11:00,1.20713,1.20715,1.20703,1.20715,25600000.0
2005-07-14 08:12:00,1.20719,1.20719,1.20716,1.20716,13200000.0
2005-07-14 08:13:00,1.20723,1.20727,1.20715,1.20715,56900000.0
2005-07-14 08:14:00,1.20715,1.20725,1.20715,1.2072,76700001.0
2005-07-14 08:15:00,1.2072,1.20723,1.20715,1.20715,64600001.0
2005-07-14 08:16:00,1.2072,1.2072,1.20715,1.20715,34300001.0
2005-07-14 08:17:00,1.20727,1.20728,1.20719,1.20719,91800000.0
2005-07-14 08:18:00,1.20707,1.20715,1.20693,1.20712,86100001.0
2005-07-14 08:19:00,1.20718,1.20724,1.20713,1.20724,60400001.0
2005-07-14 08:20:00,1.20722,1.20729,1.20722,1.20723,88100000.0
2005-07-14 08:21:00,1.20708,1.2072,1.20691,1.20717,64900000.0
2005-07-14 08:22:00,1.20726,1.20726,1.20714,1.20714,40600001.0
2005-07-14 08:23:00,1.20718,1.2072,1.20708,1.20712,95200002.0
2005-07-14 08:24:00,1.20697,1.20697,1.20645,1.20645,160700005.0
2005-07-14 08:25:00,1.20636,1.20636,1.20593,1.20596,98599999.0
2005-07-14 08:26:00,1.20597,1.20633,1.20597,1.20633,56300001.0
2005-07-14 08:27:00,1.20626,1.20636,1.20612,1.20619,27000000.0
2005-07-14 08:28:00,1.20614,1.20624,1.20614,1.20624,4100000.0
2005-07-14 08:29:00,1.20639,1.20644,1.20608,1.20608,77899999.0
2005-07-14 08:30:00,1.20595,1.20603,1.20583,1.20603,70600000.0
2005-07-14 08:31:00,1.20626,1.20647,1.20626,1.20647,59400000.0
2005-07-14 08:32:00,1.20653,1.20659,1.20644,1.2065,138900002.0
2005-07-14 08:33:00,1.20641,1.20653,1.20637,1.20653,127200002.0
2005-07-14 08:34:00,1.20665,1.2068,1.20665,1.20672,61500000.0
2005-07-14 08:35:00,1.20675,1.2068,1.20662,1.2068,74200001.0
2005-07-14 08:36:00,1.20678,1.2069,1.20666,1.20684,90999998.0
2005-07-14 08:37:00,1.2068,1.2068,1.2068,1.2068,8800000.0
2005-07-14 08:38:00,1.20683,1.20685,1.20679,1.20685,75499999.0
2005-07-14 08:39:00,1.20685,1.20692,1.20684,1.20684,114699999.0
2005-07-14 08:40:00,1.20681,1.20686,1.20681,1.20686,8800000.0
2005-07-14 08:41:00,1.2069,1.20695,1.2068,1.2068,160300001.0
2005-07-14 08:42:00,1.20685,1.20697,1.20685,1.20697,70900000.0
2005-07-14 08:43:00,1.20702,1.20702,1.20682,1.20685,104000002.0
2005-07-14 08:44:00,1.20658,1.20695,1.20657,1.2069,149999997.0
2005-07-14 08:45:00,1.2069,1.20692,1.20682,1.20682,77300001.0
2005-07-14 08:46:00,1.20668,1.20668,1.20664,1.20664,47000000.0
2005-07-14 08:47:00,1.2065,1.2065,1.20642,1.20642,31200000.0
2005-07-14 08:48:00,1.20647,1.20647,1.20636,1.20643,72500000.0
2005-07-14 08:49:00,1.2065,1.20655,1.2065,1.20655,14500000.0
2005-07-14 08:50:00,1.20645,1.20655,1.20645,1.20655,64100000.0
2005-07-14 08:51:00,1.20653,1.20658,1.20653,1.20653,65099997.0
2005-07-14 08:52:00,1.2066,1.20662,1.2066,1.20662,163400001.0
2005-07-14 08:53:00,1.20657,1.20659,1.20639,1.20639,119300002.0
2005-07-14 08:54:00,1.20633,1.20635,1.20617,1.2062,105900000.0
2005-07-14 08:55:00,1.20613,1.2064,1.20609,1.2064,179900001.0
2005-07-14 08:56:00,1.20639,1.20639,1.20621,1.20621,61799999.0
2005-07-14 08:57:00,1.20617,1.20625,1.20601,1.20601,149800002.0
2005-07-14 08:58:00,1.20612,1.20619,1.20561,1.20561,112500001.0
2005-07-14 08:59:00,1.20565,1.20565,1.20559,1.2056,68200002.0
2005-07-14 09:00:00,1.20566,1.20583,1.20566,1.20583,103800002.0
2005-07-14 09:01:00,1.20583,1.20583,1.20564,1.20564,65599998.0
2005-07-14 09:02:00,1.20576,1.20576,1.2056,1.20561,81299999.0
2005-07-14 09:03:00,1.20564,1.20564,1.20549,1.20558,57900001.0
2005-07-14 09:04:00,1.20564,1.20572,1.20558,1.2056,134600000.0
2005-07-14 09:05:00,1.20558,1.20558,1.20549,1.20558,74899999.0
2005-07-14 09:06:00,1.2055,1.20559,1.20549,1.20557,71800001.0
2005-07-14 09:07:00,1.20565,1.20574,1.20565,1.20569,55100001.0
2005-07-14 09:08:00,1.2057,1.20575,1.20567,1.20575,56100000.0
2005-07-14 09:09:00,1.20553,1.20599,1.20546,1.20599,125399999.0
2005-07-14 09:10:00,1.20567,1.20593,1.20567,1.20585,152099998.0
2005-07-14 09:11:00,1.20583,1.20597,1.20583,1.20597,83400000.0
2005-07-14 09:12:00,1.20591,1.20591,1.20586,1.20586,46200001.0
2005-07-14 09:13:00,1.20566,1.20566,1.20559,1.20559,96099998.0
2005-07-14 09:14:00,1.20562,1.20563,1.20536,1.20536,102700002.0
2005-07-14 09:15:00,1.20534,1.20534,1.20493,1.20493,83200000.0
2005-07-14 09:16:00,1.20498,1.20513,1.20497,1.20497,104500000.0
2005-07-14 09:17:00,1.20502,1.20513,1.20499,1.20499,148800001.0
2005-07-14 09:18:00,1.20491,1.2051,1.20491,1.20499,94999999.0
2005-07-14 09:19:00,1.20503,1.20503,1.20494,1.20494,89599999.0
2005-07-14 09:20:00,1.205,1.205,1.2049,1.205,93800000.0
2005-07-14 09:21:00,1.20495,1.20495,1.20495,1.20495,16100000.0
2005-07-14 09:22:00,1.205,1.205,1.20498,1.20498,37300001.0
2005-07-14 09:23:00,1.20494,1.20495,1.20489,1.20495,130100001.0
2005-07-14 09:24:00,1.20508,1.2053,1.20503,1.20523,143199998.0
2005-07-14 09:25:00,1.2053,1.20535,1.20525,1.2053,134399999.0
2005-07-14 09:26:00,1.20534,1.20536,1.20534,1.20536,2600000.0
2005-07-14 09:27:00,1.2054,1.20545,1.2054,1.2054,7900000.0
2005-07-14 09:28:00,1.20535,1.20535,1.2051,1.2051,45300001.0
2005-07-14 09:29:00,1.20493,1.20493,1.20487,1.2049,19300000.0
2005-07-14 09:30:00,1.20473,1.20473,1.20465,1.20465,24000001.0
2005-07-14 09:31:00,1.20463,1.20475,1.20447,1.20475,94400000.0
2005-07-14 09:32:00,1.20467,1.20478,1.20467,1.20478,85800001.0
2005-07-14 09:33:00,1.20478,1.20486,1.20473,1.20479,67200000.0
2005-07-14 09:34:00,1.20482,1.20483,1.20481,1.20483,74399998.0
2005-07-14 09:35:00,1.2049,1.2049,1.20485,1.20488,71800001.0
2005-07-14 09:36:00,1.20476,1.20476,1.20471,1.20471,21599999.0
2005-07-14 09:37:00,1.20472,1.20487,1.20472,1.20483,90600000.0
2005-07-14 09:38:00,1.2049,1.20495,1.20483,1.2049,92000000.0
2005-07-14 09:39:00,1.20488,1.20491,1.20481,1.20491,117499999.0
2005-07-14 09:40:00,1.20488,1.20488,1.20472,1.20477,60800000.0
2005-07-14 09:41:00,1.20476,1.20495,1.20476,1.20493,95400002.0
2005-07-14 09:42:00,1.20497,1.20503,1.20491,1.20503,96700000.0
2005-07-14 09:43:00,1.20476,1.20481,1.20463,1.20477,76500000.0
2005-07-14 09:44:00,1.20495,1.20505,1.20495,1.205,76500000.0
2005-07-14 09:45:00,1.20502,1.20513,1.20502,1.20504,100500001.0
2005-07-14 09:46:00,1.20505,1.20505,1.20505,1.20505,23100000.0
2005-07-14 09:47:00,1.20493,1.20503,1.20493,1.205,152199999.0
2005-07-14 09:48:00,1.205,1.205,1.20498,1.20498,47100000.0
2005-07-14 09:49:00,1.20502,1.20502,1.205,1.205,29700001.0
2005-07-14 09:50:00,1.20495,1.205,1.20495,1.205,4000000.0
2005-07-14 09:51:00,1.20503,1.20507,1.205,1.20507,67800000.0
2005-07-14 09:52:00,1.20448,1.20517,1.20447,1.20517,65800001.0
2005-07-14 09:53:00,1.20499,1.20499,1.20486,1.20492,34000000.0
2005-07-14 09:54:00,1.20493,1.20498,1.20492,1.20495,20800000.0
2005-07-14 09:55:00,1.205,1.20505,1.20495,1.20505,145700001.0
2005-07-14 09:56:00,1.205,1.205,1.205,1.205,51799999.0
2005-07-14 09:57:00,1.20502,1.20514,1.20498,1.20498,97799997.0
2005-07-14 09:58:00,1.205,1.205,1.205,1.205,37500000.0
2005-07-14 09:59:00,1.20501,1.2051,1.20501,1.2051,79500000.0
2005-07-14 10:00:00,1.20502,1.20505,1.20493,1.20495,110100000.0
2005-07-14 10:01:00,1.20485,1.2049,1.20485,1.2049,91999999.0
2005-07-14 10:02:00,1.20491,1.20508,1.20491,1.20506,119200001.0
2005-07-14 10:03:00,1.20511,1.20511,1.20494,1.20494,61600000.0
2005-07-14 10:04:00,1.20511,1.20519,1.20508,1.20508,33399999.0
2005-07-14 10:05:00,1.205,1.205,1.20487,1.20487,33699999.0
2005-07-14 10:06:00,1.20494,1.20512,1.20494,1.20512,45400000.0
2005-07-14 10:07:00,1.20502,1.2051,1.20502,1.2051,63500000.0
2005-07-14 10:08:00,1.20512,1.20512,1.20512,1.20512,800000.0
2005-07-14 10:09:00,1.20509,1.20517,1.20509,1.20517,58000000.0
2005-07-14 10:10:00,1.2049,1.20525,1.2049,1.20501,112800000.0
2005-07-14 10:11:00,1.20527,1.20535,1.20527,1.20535,53999999.0
2005-07-14 10:12:00,1.20534,1.20543,1.20534,1.20537,106100000.0
2005-07-14 10:13:00,1.20517,1.20522,1.20513,1.20522,52900000.0
2005-07-14 10:14:00,1.20519,1.20519,1.2051,1.20512,53900001.0
2005-07-14 10:15:00,1.2052,1.20531,1.20514,1.20523,156900001.0
2005-07-14 10:16:00,1.20524,1.20525,1.205,1.205,116600000.0
2005-07-14 10:17:00,1.20512,1.20526,1.20509,1.20513,179599997.0
2005-07-14 10:18:00,1.20518,1.20528,1.20518,1.20524,135700000.0
2005-07-14 10:19:00,1.20525,1.2053,1.20511,1.20511,37399999.0
2005-07-14 10:20:00,1.20509,1.20516,1.20504,1.20516,105400000.0
2005-07-14 10:21:00,1.20502,1.2051,1.20485,1.2051,108699998.0
2005-07-14 10:22:00,1.20505,1.20509,1.20499,1.205,137000002.0
2005-07-14 10:23:00,1.20497,1.20497,1.20488,1.20488,18600000.0
2005-07-14 10:24:00,1.20482,1.20485,1.20463,1.20485,105100001.0
2005-07-14 10:25:00,1.2049,1.20495,1.20442,1.20481,118000001.0
2005-07-14 10:26:00,1.20485,1.20485,1.2047,1.2047,45700000.0
2005-07-14 10:27:00,1.20476,1.20477,1.20476,1.20477,30199999.0
2005-07-14 10:28:00,1.20475,1.20483,1.2047,1.20475,121299998.0
2005-07-14 10:29:00,1.20475,1.20484,1.20468,1.2047,112900000.0
2005-07-14 10:30:00,1.20466,1.20479,1.20465,1.20479,95900002.0
2005-07-14 10:31:00,1.20492,1.20495,1.2049,1.2049,78100001.0
2005-07-14 10:32:00,1.20498,1.20498,1.20487,1.20492,100800000.0
2005-07-14 10:33:00,1.2049,1.2049,1.2049,1.2049,134800001.0
2005-07-14 10:34:00,1.20491,1.20502,1.20491,1.20493,146000002.0
2005-07-14 10:35:00,1.2048,1.20485,1.20472,1.20473,75700000.0
2005-07-14 10:36:00,1.20475,1.20475,1.20463,1.2047,147999998.0
2005-07-14 10:37:00,1.20465,1.20481,1.20465,1.20481,95700002.0
2005-07-14 10:38:00,1.20479,1.20479,1.20442,1.20445,138700001.0
2005-07-14 10:39:00,1.2045,1.20457,1.2045,1.2045,40600000.0
2005-07-14 10:40:00,1.20441,1.20448,1.2044,1.20448,36800001.0
2005-07-14 10:41:00,1.20452,1.2047,1.20452,1.20457,122999996.0
2005-07-14 10:42:00,1.2046,1.20465,1.20457,1.20465,39100000.0
2005-07-14 10:43:00,1.20464,1.20464,1.20454,1.2046,73399999.0
2005-07-14 10:44:00,1.20448,1.2045,1.20437,1.2045,37100000.0
2005-07-14 10:45:00,1.20455,1.20461,1.20421,1.20421,152000001.0
2005-07-14 10:46:00,1.20447,1.20457,1.20445,1.2045,99200002.0
2005-07-14 10:47:00,1.20445,1.2045,1.20445,1.2045,20400000.0
2005-07-14 10:48:00,1.2045,1.20462,1.2045,1.20452,62100000.0
2005-07-14 10:49:00,1.20454,1.20462,1.20446,1.20457,145900002.0
2005-07-14 10:50:00,1.20454,1.20463,1.20447,1.20463,119699998.0
2005-07-14 10:51:00,1.2046,1.20462,1.20448,1.20462,133000001.0
2005-07-14 10:52:00,1.20462,1.20462,1.20443,1.20448,119399999.0
2005-07-14 10:53:00,1.20458,1.20458,1.20445,1.20445,64500000.0
2005-07-14 10:54:00,1.2045,1.20455,1.20445,1.20455,118599998.0
2005-07-14 10:55:00,1.20452,1.20455,1.20445,1.20445,155000001.0
2005-07-14 10:56:00,1.20445,1.20455,1.20445,1.2045,87800000.0
2005-07-14 10:57:00,1.20445,1.20457,1.20443,1.20443,152599999.0
2005-07-14 10:58:00,1.2045,1.20455,1.20442,1.2045,79200000.0
2005-07-14 10:59:00,1.20455,1.20455,1.20447,1.2045,9700000.0
2005-07-14 11:00:00,1.20443,1.20452,1.20443,1.20448,128000002.0
2005-07-14 11:01:00,1.20451,1.20457,1.20448,1.20457,57499999.0
2005-07-14 11:02:00,1.20462,1.20465,1.20455,1.20458,74599999.0
2005-07-14 11:03:00,1.20437,1.20452,1.20426,1.20452,139099999.0
2005-07-14 11:04:00,1.20467,1.20472,1.20458,1.20462,77000000.0
2005-07-14 11:05:00,1.20453,1.20478,1.20451,1.20478,46000000.0
2005-07-14 11:06:00,1.2046,1.2046,1.20455,1.2046,68900001.0
2005-07-14 11:07:00,1.20448,1.20454,1.20426,1.20432,89300000.0
2005-07-14 11:08:00,1.20458,1.20458,1.2045,1.20452,121599999.0
2005-07-14 11:09:00,1.20445,1.20456,1.20445,1.20445,79800001.0
2005-07-14 11:10:00,1.20441,1.20447,1.20438,1.20447,109599998.0
2005-07-14 11:11:00,1.20441,1.20441,1.20387,1.20402,75800000.0
2005-07-14 11:12:00,1.20397,1.20411,1.20391,1.20407,115200001.0
2005-07-14 11:13:00,1.20408,1.20408,1.20399,1.20403,109499999.0
2005-07-14 11:14:00,1.20412,1.20434,1.20412,1.2042,94600002.0
2005-07-14 11:15:00,1.20413,1.20429,1.20409,1.20428,157599997.0
2005-07-14 11:16:00,1.20427,1.20428,1.20422,1.20422,112500001.0
2005-07-14 11:17:00,1.20423,1.20423,1.20413,1.20413,56200000.0
2005-07-14 11:18:00,1.20405,1.2041,1.20405,1.20405,55800001.0
2005-07-14 11:19:00,1.20408,1.20422,1.20408,1.20408,79400002.0
2005-07-14 11:20:00,1.20403,1.20403,1.20375,1.20375,109799999.0
2005-07-14 11:21:00,1.20373,1.20373,1.20354,1.20354,63700000.0
2005-07-14 11:22:00,1.20352,1.20366,1.20352,1.20366,92900001.0
2005-07-14 11:23:00,1.20378,1.20389,1.2037,1.20389,128799996.0
2005-07-14 11:24:00,1.20385,1.20386,1.20325,1.20378,98299998.0
2005-07-14 11:25:00,1.20395,1.20403,1.20393,1.20399,185599997.0
2005-07-14 11:26:00,1.20397,1.20404,1.20392,1.20404,140100000.0
2005-07-14 11:27:00,1.20401,1.20415,1.2039,1.20415,100899997.0
2005-07-14 11:28:00,1.20415,1.20432,1.2041,1.20432,132300004.0
2005-07-14 11:29:00,1.2041,1.20435,1.2041,1.2043,112199998.0
2005-07-14 11:30:00,1.20438,1.20453,1.2043,1.20453,118199999.0
2005-07-14 11:31:00,1.20453,1.20463,1.20444,1.20455,137199999.0
2005-07-14 11:32:00,1.20452,1.20463,1.20447,1.20458,175700001.0
2005-07-14 11:33:00,1.20455,1.20465,1.20455,1.20465,59099998.0
2005-07-14 11:34:00,1.2046,1.20463,1.20452,1.2046,150100003.0
2005-07-14 11:35:00,1.20394,1.2044,1.20393,1.20393,112400003.0
2005-07-14 11:36:00,1.20455,1.20465,1.20455,1.20455,70700001.0
2005-07-14 11:37:00,1.20407,1.20446,1.20399,1.20434,135800001.0
2005-07-14 11:38:00,1.20457,1.20472,1.20457,1.20472,98100001.0
2005-07-14 11:39:00,1.20478,1.20478,1.20462,1.20466,91599999.0
2005-07-14 11:40:00,1.20457,1.20457,1.20435,1.20455,130000000.0
2005-07-14 11:41:00,1.20438,1.20448,1.2042,1.20438,90200000.0
2005-07-14 11:42:00,1.2046,1.20465,1.20455,1.20455,111600000.0
2005-07-14 11:43:00,1.20462,1.2047,1.20458,1.2047,126999998.0
2005-07-14 11:44:00,1.20467,1.20497,1.20419,1.20447,140400002.0
2005-07-14 11:45:00,1.20475,1.20475,1.2047,1.2047,114899999.0
2005-07-14 11:46:00,1.20475,1.20475,1.20465,1.20475,61800000.0
2005-07-14 11:47:00,1.2047,1.2047,1.20459,1.20468,104200001.0
2005-07-14 11:48:00,1.20462,1.20467,1.20462,1.20463,112400003.0
2005-07-14 11:49:00,1.20474,1.20482,1.20471,1.20474,96199999.0
2005-07-14 11:50:00,1.20495,1.20517,1.20486,1.20501,149600003.0
2005-07-14 11:51:00,1.2051,1.20535,1.2051,1.20521,48200000.0
2005-07-14 11:52:00,1.20537,1.20572,1.20537,1.20557,203000003.0
2005-07-14 11:53:00,1.2055,1.20555,1.20545,1.20545,129700000.0
2005-07-14 11:54:00,1.2055,1.2055,1.20527,1.2053,79700000.0
2005-07-14 11:55:00,1.2054,1.2054,1.20498,1.20509,90500001.0
2005-07-14 11:56:00,1.20514,1.20536,1.20514,1.20536,131900000.0
2005-07-14 11:57:00,1.2054,1.20545,1.20535,1.20535,127100000.0
2005-07-14 11:58:00,1.20505,1.20513,1.20505,1.20505,85499999.0
2005-07-14 11:59:00,1.2051,1.20515,1.20507,1.2051,61200002.0
2005-07-14 12:00:00,1.20515,1.20515,1.20505,1.2051,95399999.0
2005-07-14 12:01:00,1.20508,1.20508,1.20495,1.20495,49000000.0
2005-07-14 12:02:00,1.2049,1.20496,1.20483,1.20493,73399998.0
2005-07-14 12:03:00,1.20501,1.20507,1.20501,1.20503,170900002.0
2005-07-14 12:04:00,1.20509,1.20515,1.20506,1.20515,40700000.0
2005-07-14 12:05:00,1.20525,1.20526,1.20503,1.20505,101400000.0
2005-07-14 12:06:00,1.20523,1.20543,1.20517,1.20543,149899996.0
2005-07-14 12:07:00,1.20558,1.20558,1.20547,1.20547,69100001.0
2005-07-14 12:08:00,1.2056,1.20567,1.20551,1.20551,120100003.0
2005-07-14 12:09:00,1.2056,1.20561,1.20545,1.20545,106000001.0
2005-07-14 12:10:00,1.20545,1.20559,1.20545,1.20551,156900004.0
2005-07-14 12:11:00,1.20546,1.20563,1.20546,1.20547,118699999.0
2005-07-14 12:12:00,1.20534,1.2054,1.20526,1.20531,134899999.0
2005-07-14 12:13:00,1.20525,1.20541,1.20525,1.2053,157300001.0
2005-07-14 12:14:00,1.20506,1.20506,1.20422,1.20499,129800001.0
2005-07-14 12:15:00,1.2052,1.20534,1.20512,1.20524,55400000.0
2005-07-14 12:16:00,1.205,1.20515,1.20469,1.20485,134199998.0
2005-07-14 12:17:00,1.2053,1.2054,1.20528,1.20536,136000001.0
2005-07-14 12:18:00,1.20538,1.20548,1.20532,1.20535,57299999.0
2005-07-14 12:19:00,1.20535,1.20535,1.20525,1.20535,150100003.0
2005-07-14 12:20:00,1.2054,1.20545,1.20535,1.20535,94100002.0
2005-07-14 12:21:00,1.20535,1.20549,1.20525,1.20525,229399999.0
2005-07-14 12:22:00,1.20522,1.20522,1.20515,1.20522,134700001.0
2005-07-14 12:23:00,1.2053,1.20538,1.20529,1.20538,42700000.0
2005-07-14 12:24:00,1.20527,1.20527,1.20498,1.20522,72000001.0
2005-07-14 12:25:00,1.20527,1.20535,1.20525,1.2053,172200002.0
2005-07-14 12:26:00,1.20535,1.20535,1.20527,1.2053,136199999.0
2005-07-14 12:27:00,1.20528,1.20535,1.20525,1.20531,84300003.0
2005-07-14 12:28:00,1.20518,1.20527,1.20514,1.20527,182699998.0
2005-07-14 12:29:00,1.20527,1.20532,1.2052,1.2052,118100000.0
2005-07-14 12:30:00,1.20522,1.20522,1.20509,1.20522,144699995.0
2005-07-14 12:31:00,1.20515,1.20529,1.20515,1.20522,138100003.0
2005-07-14 12:32:00,1.20508,1.2052,1.20506,1.20506,29100000.0
2005-07-14 12:33:00,1.20492,1.20492,1.20467,1.20472,100000000.0
2005-07-14 12:34:00,1.20475,1.20485,1.20475,1.20475,109400000.0
2005-07-14 12:35:00,1.20485,1.20485,1.20475,1.20475,39300001.0
2005-07-14 12:36:00,1.20488,1.20494,1.20488,1.20494,24300000.0
2005-07-14 12:37:00,1.2051,1.20515,1.20505,1.2051,93100000.0
2005-07-14 12:38:00,1.20512,1.20512,1.2051,1.2051,42400000.0
2005-07-14 12:39:00,1.20513,1.20513,1.20501,1.20502,152500001.0
2005-07-14 12:40:00,1.20503,1.20503,1.20486,1.20493,66200000.0
2005-07-14 12:41:00,1.20495,1.20507,1.20495,1.20507,117100003.0
2005-07-14 12:42:00,1.2051,1.20515,1.20505,1.2051,112300001.0
2005-07-14 12:43:00,1.20476,1.20504,1.20471,1.20494,120799999.0
2005-07-14 12:44:00,1.2051,1.20528,1.2051,1.20528,151500000.0
2005-07-14 12:45:00,1.20525,1.20526,1.20508,1.20526,51800000.0
2005-07-14 12:46:00,1.20538,1.20538,1.20535,1.20538,47899998.0
2005-07-14 12:47:00,1.2054,1.20543,1.2054,1.20543,41500000.0
2005-07-14 12:48:00,1.20545,1.20545,1.2053,1.2054,44700000.0
2005-07-14 12:49:00,1.2054,1.2054,1.20532,1.20532,23200000.0
2005-07-14 12:50:00,1.20534,1.20534,1.20516,1.20529,179900004.0
2005-07-14 12:51:00,1.20515,1.20518,1.20505,1.20518,68200001.0
2005-07-14 12:52:00,1.20517,1.20517,1.20509,1.20511,104600002.0
2005-07-14 12:53:00,1.20518,1.20538,1.20515,1.20538,89900001.0
2005-07-14 12:54:00,1.20539,1.20539,1.20531,1.20531,33800000.0
2005-07-14 12:55:00,1.20538,1.20547,1.20537,1.20537,76399999.0
2005-07-14 12:56:00,1.20542,1.20546,1.20524,1.20525,49000002.0
2005-07-14 12:57:00,1.20513,1.20519,1.20505,1.20519,107499999.0
2005-07-14 12:58:00,1.2052,1.20535,1.2052,1.20535,18000000.0
2005-07-14 12:59:00,1.20529,1.20536,1.20516,1.20536,56400000.0
2005-07-14 13:00:00,1.2053,1.20535,1.20523,1.20525,131600001.0
2005-07-14 13:01:00,1.20535,1.20535,1.20525,1.20535,56700000.0
2005-07-14 13:02:00,1.20515,1.20517,1.20507,1.20517,99200001.0
2005-07-14 13:03:00,1.2052,1.2052,1.20517,1.20517,13600000.0
2005-07-14 13:04:00,1.2051,1.2051,1.20445,1.20447,80799999.0
2005-07-14 13:05:00,1.20512,1.20512,1.20508,1.20508,2400000.0
2005-07-14 13:06:00,1.20512,1.20521,1.20511,1.20517,17500000.0
2005-07-14 13:07:00,1.20525,1.20525,1.20515,1.20515,75300001.0
2005-07-14 13:08:00,1.2052,1.20525,1.20515,1.2052,120500000.0
2005-07-14 13:09:00,1.20518,1.20539,1.20506,1.20513,161299998.0
2005-07-14 13:10:00,1.2052,1.20525,1.2052,1.20525,77500001.0
2005-07-14 13:11:00,1.20527,1.20527,1.2052,1.2052,64999999.0
2005-07-14 13:12:00,1.2052,1.20522,1.20512,1.20522,83099999.0
2005-07-14 13:13:00,1.20531,1.20542,1.2052,1.20534,114499999.0
2005-07-14 13:14:00,1.20535,1.20547,1.20514,1.20534,99600003.0
2005-07-14 13:15:00,1.20533,1.20537,1.20533,1.20537,15900000.0
2005-07-14 13:16:00,1.20525,1.20525,1.20521,1.20521,1600000.0
2005-07-14 13:17:00,1.20522,1.20536,1.20522,1.20536,140500002.0
2005-07-14 13:18:00,1.20549,1.20549,1.20548,1.20548,71500002.0
2005-07-14 13:19:00,1.2054,1.20553,1.2054,1.2055,59900000.0
2005-07-14 13:20:00,1.20551,1.2056,1.2055,1.20558,133200003.0
2005-07-14 13:21:00,1.20553,1.20553,1.20547,1.20547,2500000.0
2005-07-14 13:22:00,1.20502,1.20537,1.20491,1.20534,86600001.0
2005-07-14 13:23:00,1.2054,1.2054,1.2054,1.2054,44700000.0
2005-07-14 13:24:00,1.20543,1.20547,1.2053,1.20539,67400001.0
2005-07-14 13:25:00,1.20535,1.20541,1.20525,1.20541,87099998.0
2005-07-14 13:26:00,1.20532,1.20571,1.20524,1.2057,64200000.0
2005-07-14 13:27:00,1.2055,1.2055,1.20545,1.2055,85400000.0
2005-07-14 13:28:00,1.20548,1.20564,1.2054,1.20564,109400001.0
2005-07-14 13:29:00,1.20553,1.20565,1.20541,1.2055,63399999.0
2005-07-14 13:30:00,1.20548,1.20548,1.20531,1.20531,82899999.0
2005-07-14 13:31:00,1.20524,1.20536,1.20524,1.20532,82000001.0
2005-07-14 13:32:00,1.20538,1.20538,1.2053,1.2053,69399998.0
2005-07-14 13:33:00,1.205,1.20543,1.20489,1.20505,150300002.0
2005-07-14 13:34:00,1.2053,1.2053,1.20513,1.20521,57800000.0
2005-07-14 13:35:00,1.2053,1.20535,1.20522,1.20535,177500001.0
2005-07-14 13:36:00,1.20525,1.20529,1.20519,1.20525,137900003.0
2005-07-14 13:37:00,1.20514,1.20514,1.20501,1.20501,23400000.0
2005-07-14 13:38:00,1.20487,1.20497,1.20487,1.20497,105900001.0
2005-07-14 13:39:00,1.20497,1.20497,1.20493,1.20493,4800000.0
2005-07-14 13:40:00,1.20492,1.20517,1.20492,1.20517,174400000.0
2005-07-14 13:41:00,1.2048,1.2048,1.20406,1.20438,101499998.0
2005-07-14 13:42:00,1.20455,1.20455,1.20443,1.20445,156399999.0
2005-07-14 13:43:00,1.20458,1.20462,1.20453,1.20453,39500000.0
2005-07-14 13:44:00,1.2046,1.2047,1.20449,1.20449,75000000.0
2005-07-14 13:45:00,1.20444,1.20453,1.20435,1.2044,139900001.0
2005-07-14 13:46:00,1.20432,1.20454,1.20422,1.20422,89900003.0
2005-07-14 13:47:00,1.20405,1.20426,1.20405,1.20426,119000000.0
2005-07-14 13:48:00,1.20431,1.20435,1.20417,1.20417,107899998.0
2005-07-14 13:49:00,1.20413,1.20419,1.20403,1.20407,126500001.0
2005-07-14 13:50:00,1.20408,1.20408,1.20399,1.20407,77900002.0
2005-07-14 13:51:00,1.204,1.20402,1.20378,1.20378,157999999.0
2005-07-14 13:52:00,1.20368,1.20369,1.20358,1.20369,77700001.0
2005-07-14 13:53:00,1.20373,1.20385,1.20373,1.20385,22299999.0
2005-07-14 13:54:00,1.20385,1.2039,1.20385,1.2039,7200000.0
2005-07-14 13:55:00,1.20393,1.20407,1.20393,1.20399,127899999.0
2005-07-14 13:56:00,1.20407,1.20426,1.20407,1.20426,89599999.0
2005-07-14 13:57:00,1.20424,1.20447,1.20424,1.20447,194500003.0
2005-07-14 13:58:00,1.20457,1.20461,1.2042,1.20455,132899999.0
2005-07-14 13:59:00,1.20458,1.20471,1.20457,1.20457,119799998.0
2005-07-14 14:00:00,1.2046,1.20462,1.20453,1.20455,64800000.0
2005-07-14 14:01:00,1.20455,1.20464,1.20425,1.20431,98899999.0
2005-07-14 14:02:00,1.2044,1.20445,1.2043,1.20444,170200001.0
2005-07-14 14:03:00,1.20446,1.2045,1.20433,1.2045,68299998.0
2005-07-14 14:04:00,1.20446,1.20457,1.20444,1.2045,97200002.0
2005-07-14 14:05:00,1.20435,1.20443,1.20421,1.20443,45400000.0
2005-07-14 14:06:00,1.20447,1.20457,1.20447,1.20457,33299999.0
2005-07-14 14:07:00,1.2045,1.2045,1.20444,1.20445,57599999.0
2005-07-14 14:08:00,1.20434,1.20448,1.20428,1.20448,139699995.0
2005-07-14 14:09:00,1.20449,1.20449,1.20449,1.20449,13200000.0
2005-07-14 14:10:00,1.20452,1.20452,1.20432,1.20446,116600001.0
2005-07-14 14:11:00,1.20447,1.20447,1.20422,1.20423,139199999.0
2005-07-14 14:12:00,1.2041,1.20417,1.20404,1.20417,132599999.0
2005-07-14 14:13:00,1.20416,1.20428,1.20402,1.20417,119600001.0
2005-07-14 14:14:00,1.20403,1.20421,1.20398,1.20417,112600000.0
2005-07-14 14:15:00,1.20421,1.20424,1.20404,1.20405,100900000.0
2005-07-14 14:16:00,1.20403,1.20403,1.20397,1.20397,12700000.0
2005-07-14 14:17:00,1.20392,1.204,1.20383,1.20388,72700002.0
2005-07-14 14:18:00,1.20386,1.20386,1.20369,1.20369,34700000.0
2005-07-14 14:19:00,1.20346,1.20346,1.2033,1.20342,93699998.0
2005-07-14 14:20:00,1.20332,1.20332,1.2029,1.2029,85799999.0
2005-07-14 14:21:00,1.20286,1.20286,1.20245,1.20245,113099999.0
2005-07-14 14:22:00,1.20244,1.20266,1.20244,1.20255,96500001.0
2005-07-14 14:23:00,1.20257,1.20257,1.20242,1.20246,39900001.0
2005-07-14 14:24:00,1.20255,1.20259,1.20252,1.20252,86500000.0
2005-07-14 14:25:00,1.20248,1.20267,1.20246,1.20252,81900001.0
2005-07-14 14:26:00,1.2025,1.20275,1.2025,1.20275,47500002.0
2005-07-14 14:27:00,1.20288,1.20318,1.20281,1.20311,114300000.0
2005-07-14 14:28:00,1.20304,1.20358,1.20304,1.20358,121300003.0
2005-07-14 14:29:00,1.20318,1.20324,1.20303,1.2032,109799999.0
2005-07-14 14:30:00,1.203,1.20311,1.20273,1.20305,54400001.0
2005-07-14 14:31:00,1.2034,1.20424,1.20311,1.20424,130399999.0
2005-07-14 14:32:00,1.20441,1.20441,1.20345,1.20372,104300003.0
2005-07-14 14:33:00,1.20365,1.20377,1.20334,1.20335,99800000.0
2005-07-14 14:34:00,1.20335,1.20371,1.20327,1.2037,154899999.0
2005-07-14 14:35:00,1.2035,1.2035,1.20304,1.20304,68300000.0
2005-07-14 14:36:00,1.20313,1.20313,1.20263,1.20263,112600000.0
2005-07-14 14:37:00,1.20275,1.20321,1.20267,1.20267,128600001.0
2005-07-14 14:38:00,1.20271,1.20295,1.20271,1.20282,122599998.0
2005-07-14 14:39:00,1.20288,1.203,1.20267,1.20267,133799999.0
2005-07-14 14:40:00,1.20256,1.20288,1.20256,1.20288,38500000.0
2005-07-14 14:41:00,1.20283,1.20283,1.20268,1.20278,70000001.0
2005-07-14 14:42:00,1.20283,1.20297,1.20283,1.20294,74899997.0
2005-07-14 14:43:00,1.20303,1.20355,1.20302,1.20349,50099999.0
2005-07-14 14:44:00,1.20344,1.2037,1.20344,1.20352,82799999.0
2005-07-14 14:45:00,1.20328,1.20328,1.20274,1.20274,48100001.0
2005-07-14 14:46:00,1.20254,1.20265,1.20237,1.20265,95700001.0
2005-07-14 14:47:00,1.20225,1.20258,1.20221,1.20237,183699999.0
2005-07-14 14:48:00,1.20235,1.20235,1.20223,1.20228,50900001.0
2005-07-14 14:49:00,1.20244,1.20244,1.2023,1.20235,92499999.0
2005-07-14 14:50:00,1.2025,1.20257,1.20244,1.20251,62800000.0
2005-07-14 14:51:00,1.20247,1.20291,1.20247,1.20282,67999999.0
2005-07-14 14:52:00,1.20287,1.20287,1.20266,1.20271,92300000.0
2005-07-14 14:53:00,1.20285,1.20298,1.20284,1.20284,161299999.0
2005-07-14 14:54:00,1.20281,1.20311,1.20281,1.20307,44800000.0
2005-07-14 14:55:00,1.2031,1.20312,1.20291,1.20312,105399998.0
2005-07-14 14:56:00,1.20296,1.20296,1.20277,1.20295,90999998.0
2005-07-14 14:57:00,1.20285,1.20285,1.20263,1.20272,104500001.0
2005-07-14 14:58:00,1.20278,1.20278,1.20257,1.20265,73700001.0
2005-07-14 14:59:00,1.20268,1.2027,1.20249,1.20264,45199999.0
2005-07-14 15:00:00,1.2024,1.2025,1.20236,1.20248,83600000.0
2005-07-14 15:01:00,1.20242,1.20254,1.20229,1.20254,56290000.0
2005-07-14 15:02:00,1.20279,1.20291,1.20279,1.20291,8800000.0
2005-07-14 15:03:00,1.20293,1.20318,1.20281,1.20285,85300000.0
2005-07-14 15:04:00,1.20265,1.20283,1.20258,1.20283,69500000.0
2005-07-14 15:05:00,1.2029,1.203,1.20277,1.20295,145900002.0
2005-07-14 15:06:00,1.20295,1.20295,1.20286,1.2029,67499998.0
2005-07-14 15:07:00,1.20288,1.20288,1.20283,1.20283,74900001.0
2005-07-14 15:08:00,1.2028,1.2029,1.20266,1.20266,125500000.0
2005-07-14 15:09:00,1.20264,1.20279,1.20261,1.20277,78499999.0
2005-07-14 15:10:00,1.20287,1.20287,1.20265,1.20282,106599998.0
2005-07-14 15:11:00,1.20277,1.20277,1.20254,1.20276,143699999.0
2005-07-14 15:12:00,1.20282,1.20285,1.20268,1.20268,91700000.0
2005-07-14 15:13:00,1.20242,1.20242,1.20221,1.20231,54600000.0
2005-07-14 15:14:00,1.2023,1.20234,1.20227,1.20232,94399998.0
2005-07-14 15:15:00,1.20246,1.20246,1.20236,1.20242,144599997.0
2005-07-14 15:16:00,1.20238,1.20249,1.20235,1.20248,118400000.0
2005-07-14 15:17:00,1.20246,1.20261,1.20241,1.20255,118200000.0
2005-07-14 15:18:00,1.20267,1.20283,1.20267,1.20277,108400002.0
2005-07-14 15:19:00,1.20276,1.20311,1.20276,1.20308,93199999.0
2005-07-14 15:20:00,1.2032,1.20332,1.2032,1.20332,78200000.0
2005-07-14 15:21:00,1.20325,1.20386,1.20321,1.20386,96099998.0
2005-07-14 15:22:00,1.20388,1.20388,1.20358,1.20377,82800001.0
2005-07-14 15:23:00,1.20375,1.20384,1.20359,1.20368,108399997.0
2005-07-14 15:24:00,1.20377,1.2038,1.20369,1.20377,83800001.0
2005-07-14 15:25:00,1.20392,1.20394,1.20379,1.20379,126300001.0
2005-07-14 15:26:00,1.20372,1.20372,1.20361,1.20361,53400000.0
2005-07-14 15:27:00,1.20365,1.20371,1.20363,1.2037,150799998.0
2005-07-14 15:28:00,1.20367,1.20379,1.20334,1.20334,51400000.0
2005-07-14 15:29:00,1.20332,1.20346,1.20327,1.20327,112300002.0
2005-07-14 15:30:00,1.20327,1.20339,1.20327,1.20335,218500002.0
2005-07-14 15:31:00,1.20336,1.20336,1.20308,1.20316,78100000.0
2005-07-14 15:32:00,1.20323,1.20333,1.20319,1.20325,95000000.0
2005-07-14 15:33:00,1.20323,1.20323,1.20305,1.20305,85999999.0
2005-07-14 15:34:00,1.20301,1.20301,1.20274,1.20287,179399998.0
2005-07-14 15:35:00,1.20292,1.20303,1.20281,1.20303,95699998.0
2005-07-14 15:36:00,1.20313,1.20321,1.203,1.20301,118100002.0
2005-07-14 15:37:00,1.20298,1.20316,1.20298,1.20315,37500000.0
2005-07-14 15:38:00,1.20312,1.20318,1.2031,1.20318,58199998.0
2005-07-14 15:39:00,1.20324,1.20331,1.20318,1.20328,72600001.0
2005-07-14 15:40:00,1.20328,1.2033,1.20321,1.20328,63099999.0
2005-07-14 15:41:00,1.20322,1.20335,1.20322,1.2033,118000001.0
2005-07-14 15:42:00,1.20324,1.20326,1.20318,1.20318,58800000.0
2005-07-14 15:43:00,1.20334,1.20337,1.20334,1.20337,2500000.0
2005-07-14 15:44:00,1.20348,1.20356,1.20344,1.20345,134899999.0
2005-07-14 15:45:00,1.20348,1.20362,1.20344,1.20351,51000000.0
2005-07-14 15:46:00,1.20342,1.20366,1.20342,1.20366,95500002.0
2005-07-14 15:47:00,1.20372,1.20381,1.20365,1.20365,52600000.0
2005-07-14 15:48:00,1.20377,1.20386,1.20361,1.20373,62700002.0
2005-07-14 15:49:00,1.20385,1.20391,1.20377,1.20377,48200000.0
2005-07-14 15:50:00,1.20376,1.20376,1.20365,1.20373,45900000.0
2005-07-14 15:51:00,1.20371,1.20371,1.20341,1.20341,58999999.0
2005-07-14 15:52:00,1.20332,1.20335,1.20318,1.20318,100999998.0
2005-07-14 15:53:00,1.20315,1.20315,1.20303,1.20303,98199998.0
2005-07-14 15:54:00,1.20323,1.20327,1.20307,1.2032,88400001.0
2005-07-14 15:55:00,1.20312,1.20314,1.20291,1.20306,147500000.0
2005-07-14 15:56:00,1.2031,1.2031,1.2031,1.2031,88000002.0
2005-07-14 15:57:00,1.20312,1.20318,1.20312,1.20313,158099998.0
2005-07-14 15:58:00,1.20325,1.20325,1.20292,1.203,115999998.0
2005-07-14 15:59:00,1.20305,1.20305,1.20295,1.20304,32800000.0
2005-07-14 16:00:00,1.203,1.20306,1.203,1.20302,133000000.0
2005-07-14 16:01:00,1.203,1.20324,1.203,1.20324,78300002.0
2005-07-14 16:02:00,1.20328,1.20338,1.20328,1.20332,110699999.0
2005-07-14 16:03:00,1.20334,1.20349,1.20332,1.20333,73100001.0
2005-07-14 16:04:00,1.2034,1.20348,1.2032,1.20331,152700001.0
2005-07-14 16:05:00,1.20297,1.2032,1.20283,1.2032,138999999.0
2005-07-14 16:06:00,1.20344,1.20375,1.20344,1.20375,100300001.0
2005-07-14 16:07:00,1.20378,1.20422,1.20378,1.20409,169599999.0
2005-07-14 16:08:00,1.20406,1.20497,1.20406,1.20497,142299999.0
2005-07-14 16:09:00,1.20507,1.20512,1.20477,1.20477,107300003.0
2005-07-14 16:10:00,1.20468,1.20469,1.20422,1.20436,128400001.0
2005-07-14 16:11:00,1.20444,1.20444,1.20415,1.20415,70500000.0
2005-07-14 16:12:00,1.20388,1.20403,1.2037,1.20403,78900000.0
2005-07-14 16:13:00,1.20416,1.20439,1.20416,1.20439,58600002.0
2005-07-14 16:14:00,1.2047,1.20481,1.20452,1.20471,214400001.0
2005-07-14 16:15:00,1.20505,1.2053,1.20505,1.2053,48700001.0
2005-07-14 16:16:00,1.20538,1.20542,1.2052,1.2054,107200001.0
2005-07-14 16:17:00,1.20538,1.20538,1.20537,1.20537,6400000.0
2005-07-14 16:18:00,1.20562,1.20587,1.20562,1.2058,86699999.0
2005-07-14 16:19:00,1.20574,1.20576,1.20554,1.20576,125600000.0
2005-07-14 16:20:00,1.20573,1.20606,1.20573,1.20606,60099999.0
2005-07-14 16:21:00,1.20597,1.20605,1.20586,1.20587,145499999.0
2005-07-14 16:22:00,1.20578,1.20591,1.20577,1.20577,70299999.0
2005-07-14 16:23:00,1.20599,1.206,1.20569,1.20583,162900003.0
2005-07-14 16:24:00,1.20578,1.20599,1.20574,1.20588,76299999.0
2005-07-14 16:25:00,1.20587,1.20587,1.20571,1.20571,70699999.0
2005-07-14 16:26:00,1.20553,1.20565,1.20544,1.20544,91400000.0
2005-07-14 16:27:00,1.20531,1.20532,1.20506,1.20532,124700002.0
2005-07-14 16:28:00,1.20534,1.20536,1.20534,1.20536,34100001.0
2005-07-14 16:29:00,1.20536,1.20549,1.20536,1.20549,57100000.0
2005-07-14 16:30:00,1.20563,1.20563,1.20504,1.20504,41000000.0
2005-07-14 16:31:00,1.20505,1.20564,1.20505,1.20564,34300000.0
2005-07-14 16:32:00,1.20609,1.20633,1.20562,1.20627,112000001.0
2005-07-14 16:33:00,1.20666,1.20704,1.20666,1.20697,92999999.0
2005-07-14 16:34:00,1.20668,1.20688,1.20662,1.20662,71400000.0
2005-07-14 16:35:00,1.2066,1.2073,1.2066,1.20712,78000002.0
2005-07-14 16:36:00,1.207,1.207,1.20682,1.20687,112700001.0
2005-07-14 16:37:00,1.20697,1.20712,1.20697,1.20711,101699998.0
2005-07-14 16:38:00,1.2072,1.20804,1.2072,1.20804,141200000.0
2005-07-14 16:39:00,1.20792,1.20851,1.20792,1.20851,86000001.0
2005-07-14 16:40:00,1.20848,1.20865,1.20835,1.20865,79999998.0
2005-07-14 16:41:00,1.20859,1.20865,1.20833,1.20853,156200001.0
2005-07-14 16:42:00,1.20849,1.20849,1.20827,1.20827,23100001.0
2005-07-14 16:43:00,1.20802,1.20802,1.20782,1.20784,159800002.0
2005-07-14 16:44:00,1.20787,1.2081,1.20787,1.20807,104600002.0
2005-07-14 16:45:00,1.20815,1.20827,1.20815,1.2082,75200000.0
2005-07-14 16:46:00,1.20827,1.20827,1.20795,1.20813,117599999.0
2005-07-14 16:47:00,1.20829,1.20852,1.20829,1.20845,73300000.0
2005-07-14 16:48:00,1.20843,1.20901,1.20843,1.20901,95999999.0
2005-07-14 16:49:00,1.20902,1.20938,1.20902,1.20938,149699997.0
2005-07-14 16:50:00,1.20929,1.20934,1.2092,1.2092,171500001.0
2005-07-14 16:51:00,1.20917,1.20917,1.20905,1.20905,70900003.0
2005-07-14 16:52:00,1.20905,1.20914,1.20888,1.20904,162100002.0
2005-07-14 16:53:00,1.20894,1.20894,1.20877,1.20877,51199999.0
2005-07-14 16:54:00,1.20882,1.20882,1.20853,1.20859,86300000.0
2005-07-14 16:55:00,1.20852,1.20852,1.2083,1.20835,141300001.0
2005-07-14 16:56:00,1.20845,1.2086,1.20845,1.2086,12800000.0
2005-07-14 16:57:00,1.20878,1.20934,1.20878,1.2093,135899997.0
2005-07-14 16:58:00,1.20927,1.20949,1.20927,1.20941,162000004.0
2005-07-14 16:59:00,1.20938,1.20963,1.20936,1.20963,118400001.0
2005-07-14 17:00:00,1.20977,1.20977,1.20938,1.20938,86800000.0
2005-07-14 17:01:00,1.20912,1.20912,1.209,1.20909,104899999.0
2005-07-14 17:02:00,1.20898,1.20898,1.2088,1.2088,16900000.0
2005-07-14 17:03:00,1.20894,1.20895,1.2086,1.2086,100800000.0
2005-07-14 17:04:00,1.20852,1.20881,1.20852,1.20868,63700000.0
2005-07-14 17:05:00,1.20853,1.2086,1.20839,1.20855,63700000.0
2005-07-14 17:06:00,1.20853,1.20853,1.20829,1.20829,48800000.0
2005-07-14 17:07:00,1.20833,1.20833,1.20829,1.20829,40099998.0
2005-07-14 17:08:00,1.20828,1.20838,1.20828,1.20837,110800001.0
2005-07-14 17:09:00,1.2084,1.2084,1.20823,1.20828,64100001.0
2005-07-14 17:10:00,1.20831,1.20853,1.20831,1.20853,133600002.0
2005-07-14 17:11:00,1.20841,1.20841,1.20832,1.20832,57599999.0
2005-07-14 17:12:00,1.20832,1.20852,1.2083,1.20834,67800000.0
2005-07-14 17:13:00,1.20824,1.20824,1.20821,1.20821,29500001.0
2005-07-14 17:14:00,1.20817,1.20872,1.20817,1.2084,170500000.0
2005-07-14 17:15:00,1.20858,1.20858,1.20837,1.20837,34300000.0
2005-07-14 17:16:00,1.20823,1.20834,1.20798,1.20798,98500000.0
2005-07-14 17:17:00,1.208,1.20815,1.208,1.20815,80300003.0
2005-07-14 17:18:00,1.20835,1.20846,1.20835,1.20835,50900001.0
2005-07-14 17:19:00,1.20843,1.20857,1.20842,1.20842,55200000.0
2005-07-14 17:20:00,1.20833,1.20833,1.20825,1.20825,214600000.0
2005-07-14 17:21:00,1.20812,1.20814,1.20807,1.20808,150599999.0
2005-07-14 17:22:00,1.2081,1.20823,1.20809,1.20811,71600002.0
2005-07-14 17:23:00,1.20808,1.20808,1.2078,1.20783,69600001.0
2005-07-14 17:24:00,1.20782,1.20782,1.2077,1.20778,72200000.0
2005-07-14 17:25:00,1.20776,1.20776,1.20774,1.20774,30300000.0
2005-07-14 17:26:00,1.20775,1.20803,1.20775,1.20796,140500001.0
2005-07-14 17:27:00,1.20805,1.20805,1.20784,1.20803,83899999.0
2005-07-14 17:28:00,1.2081,1.2081,1.20795,1.20806,69600002.0
2005-07-14 17:29:00,1.20804,1.20813,1.20804,1.20805,106500001.0
2005-07-14 17:30:00,1.20808,1.20813,1.20803,1.20803,118199999.0
2005-07-14 17:31:00,1.20791,1.20791,1.20766,1.20766,59399998.0
2005-07-14 17:32:00,1.20772,1.20773,1.20755,1.20773,154599999.0
2005-07-14 17:33:00,1.20767,1.20767,1.20757,1.2076,122299999.0
2005-07-14 17:34:00,1.20766,1.20782,1.20764,1.20764,118400000.0
2005-07-14 17:35:00,1.20751,1.20761,1.20746,1.20761,109900002.0
2005-07-14 17:36:00,1.20766,1.2078,1.20755,1.2078,76000000.0
2005-07-14 17:37:00,1.20782,1.20786,1.20782,1.20783,42300000.0
2005-07-14 17:38:00,1.20793,1.20812,1.20793,1.20802,170499999.0
2005-07-14 17:39:00,1.20805,1.20812,1.20802,1.20802,69299997.0
2005-07-14 17:40:00,1.20812,1.20828,1.20812,1.20828,4200000.0
2005-07-14 17:41:00,1.20832,1.20838,1.20832,1.20838,26300000.0
2005-07-14 17:42:00,1.20833,1.20836,1.20833,1.20836,36800001.0
2005-07-14 17:43:00,1.20817,1.20818,1.20807,1.20817,130899999.0
2005-07-14 17:44:00,1.20817,1.20832,1.20813,1.20832,125399996.0
2005-07-14 17:45:00,1.20823,1.20823,1.20817,1.20817,28000000.0
2005-07-14 17:46:00,1.20806,1.20806,1.20775,1.20775,53500000.0
2005-07-14 17:47:00,1.20761,1.20769,1.20761,1.20763,104899998.0
2005-07-14 17:48:00,1.20771,1.20785,1.20771,1.20772,52400000.0
2005-07-14 17:49:00,1.20774,1.20779,1.20762,1.20774,117100001.0
2005-07-14 17:50:00,1.20765,1.20772,1.20765,1.20771,13600000.0
2005-07-14 17:51:00,1.2078,1.2078,1.2077,1.2077,10000000.0
2005-07-14 17:52:00,1.20773,1.20773,1.20752,1.20758,92000001.0
2005-07-14 17:53:00,1.20748,1.20748,1.20731,1.20733,104400002.0
2005-07-14 17:54:00,1.20743,1.2075,1.20725,1.20731,80700001.0
2005-07-14 17:55:00,1.20719,1.20719,1.20708,1.20712,86500002.0
2005-07-14 17:56:00,1.20705,1.20726,1.20705,1.20713,168400002.0
2005-07-14 17:57:00,1.2071,1.20719,1.20708,1.20719,146400000.0
2005-07-14 17:58:00,1.20722,1.20729,1.207,1.20707,109199999.0
2005-07-14 17:59:00,1.20697,1.20707,1.20694,1.20695,104399998.0
2005-07-14 18:00:00,1.20686,1.20686,1.20677,1.20685,153000003.0
2005-07-14 18:01:00,1.20677,1.20686,1.20663,1.20683,528700002.0
2005-07-14 18:02:00,1.20697,1.2071,1.20695,1.20706,648400004.0
2005-07-14 18:03:00,1.20712,1.20736,1.2071,1.20728,740500001.0
2005-07-14 18:04:00,1.20741,1.20752,1.20737,1.20737,864699998.0
2005-07-14 18:05:00,1.20752,1.20761,1.20744,1.20744,1078300007.0
2005-07-14 18:06:00,1.20753,1.2076,1.20749,1.20752,697899999.0
2005-07-14 18:07:00,1.20752,1.20768,1.20748,1.20767,1177500005.0
2005-07-14 18:08:00,1.20775,1.20811,1.20775,1.20789,1169399994.0
2005-07-14 18:09:00,1.20796,1.20828,1.20796,1.20821,510500001.0
2005-07-14 18:10:00,1.20826,1.20826,1.20808,1.20809,657700000.0
2005-07-14 18:11:00,1.20815,1.20815,1.208,1.20815,708600000.0
2005-07-14 18:12:00,1.20818,1.2084,1.20818,1.20835,102000001.0
2005-07-14 18:13:00,1.20833,1.20851,1.2083,1.20851,354900003.0
2005-07-14 18:14:00,1.20849,1.20877,1.20844,1.20877,429900005.0
2005-07-14 18:15:00,1.20879,1.20923,1.20877,1.20912,685599995.0
2005-07-14 18:16:00,1.20917,1.20972,1.20911,1.20955,375600001.0
2005-07-14 18:17:00,1.20963,1.20995,1.20938,1.20972,860100006.0
2005-07-14 18:18:00,1.20967,1.21035,1.20967,1.21012,420600004.0
2005-07-14 18:19:00,1.21013,1.21013,1.20993,1.20993,132100002.0
2005-07-14 18:20:00,1.21,1.21004,1.20975,1.20985,690500003.0
2005-07-14 18:21:00,1.20979,1.20979,1.20899,1.20932,206800000.0
2005-07-14 18:22:00,1.20934,1.20981,1.20934,1.20981,202790002.0
2005-07-14 18:23:00,1.20999,1.21043,1.20999,1.21028,391700002.0
2005-07-14 18:24:00,1.21018,1.21022,1.21005,1.21009,537799996.0
2005-07-14 18:25:00,1.20987,1.2099,1.20903,1.20948,405099998.0
2005-07-14 18:26:00,1.20956,1.20982,1.20956,1.20982,987099999.0
2005-07-14 18:27:00,1.20995,1.21014,1.20995,1.21005,540100005.0
2005-07-14 18:28:00,1.21011,1.21042,1.21011,1.21039,259290001.0
2005-07-14 18:29:00,1.21045,1.21093,1.21045,1.21093,319399999.0
2005-07-14 18:30:00,1.21099,1.2111,1.21087,1.211,910800011.0
2005-07-14 18:31:00,1.21087,1.21087,1.2106,1.21075,406900004.0
2005-07-14 18:32:00,1.21065,1.21075,1.21039,1.21062,410999998.0
2005-07-14 18:33:00,1.21057,1.21058,1.21035,1.21047,658900004.0
2005-07-14 18:34:00,1.21039,1.21041,1.21021,1.21041,310799998.0
2005-07-14 18:35:00,1.21042,1.21042,1.20988,1.21018,595500003.0
2005-07-14 18:36:00,1.21021,1.21026,1.21013,1.21013,480000002.0
2005-07-14 18:37:00,1.21011,1.21015,1.2101,1.21012,122500001.0
2005-07-14 18:38:00,1.2102,1.21028,1.21014,1.21028,247700004.0
2005-07-14 18:39:00,1.21042,1.21079,1.21033,1.2106,155300001.0
2005-07-14 18:40:00,1.21026,1.21026,1.21004,1.21018,611300003.0
2005-07-14 18:41:00,1.21018,1.21028,1.20999,1.21005,425100001.0
2005-07-14 18:42:00,1.21008,1.21013,1.20989,1.21007,413900002.0
2005-07-14 18:43:00,1.21002,1.21002,1.20984,1.20985,365499999.0
2005-07-14 18:44:00,1.20983,1.20983,1.20956,1.20976,291600004.0
2005-07-14 18:45:00,1.20982,1.20987,1.20952,1.2096,407700003.0
2005-07-14 18:46:00,1.20957,1.20973,1.20942,1.20942,214300000.0
2005-07-14 18:47:00,1.20947,1.20974,1.20947,1.20974,178400000.0
2005-07-14 18:48:00,1.20992,1.20998,1.20987,1.20995,153399999.0
2005-07-14 18:49:00,1.20987,1.20987,1.20944,1.20944,179100004.0
2005-07-14 18:50:00,1.20927,1.20927,1.2091,1.2091,96499999.0
2005-07-14 18:51:00,1.20894,1.20894,1.20869,1.20887,164999999.0
2005-07-14 18:52:00,1.20887,1.20887,1.20871,1.2088,167500003.0
2005-07-14 18:53:00,1.20879,1.20886,1.20866,1.20866,444400000.0
2005-07-14 18:54:00,1.20867,1.20872,1.20858,1.20865,213000000.0
2005-07-14 18:55:00,1.20861,1.20864,1.20812,1.20832,546200007.0
2005-07-14 18:56:00,1.20822,1.20835,1.20822,1.20834,249299998.0
2005-07-14 18:57:00,1.2084,1.20848,1.20834,1.20843,303700000.0
2005-07-14 18:58:00,1.2084,1.20841,1.20826,1.20828,170999999.0
2005-07-14 18:59:00,1.20838,1.20908,1.20838,1.20908,653300000.0
2005-07-14 19:00:00,1.20902,1.20913,1.20895,1.20895,382699999.0
2005-07-14 19:01:00,1.20888,1.20916,1.20888,1.20916,40800000.0
2005-07-14 19:02:00,1.20922,1.20928,1.20919,1.20923,247899998.0
2005-07-14 19:03:00,1.20927,1.20956,1.20927,1.2095,476799992.0
2005-07-14 19:04:00,1.20957,1.2096,1.20946,1.20947,197500002.0
2005-07-14 19:05:00,1.20963,1.20982,1.20962,1.20982,373500002.0
2005-07-14 19:06:00,1.21005,1.21005,1.20981,1.20995,440200007.0
2005-07-14 19:07:00,1.20998,1.20998,1.20985,1.20994,99400000.0
2005-07-14 19:08:00,1.20993,1.20995,1.20985,1.20993,590799996.0
2005-07-14 19:09:00,1.20995,1.21002,1.20987,1.20987,724700004.0
2005-07-14 19:10:00,1.20992,1.20994,1.20983,1.20983,69400001.0
2005-07-14 19:11:00,1.20985,1.20989,1.20979,1.20989,409000001.0
2005-07-14 19:12:00,1.20974,1.20978,1.20957,1.20957,211600000.0
2005-07-14 19:13:00,1.20955,1.2096,1.20952,1.20955,192300002.0
2005-07-14 19:14:00,1.20953,1.2098,1.20953,1.2098,321500001.0
2005-07-14 19:15:00,1.20977,1.20983,1.20962,1.20962,329900001.0
2005-07-14 19:16:00,1.2096,1.20968,1.2096,1.20968,302300003.0
2005-07-14 19:17:00,1.2097,1.20971,1.20958,1.20969,289199999.0
2005-07-14 19:18:00,1.20968,1.20976,1.20955,1.20959,449000000.0
2005-07-14 19:19:00,1.20948,1.20957,1.20935,1.20935,139800001.0
2005-07-14 19:20:00,1.20942,1.20957,1.20938,1.20938,124200000.0
2005-07-14 19:21:00,1.20954,1.20965,1.20954,1.20965,170999999.0
2005-07-14 19:22:00,1.20971,1.20981,1.20953,1.20961,211599998.0
2005-07-14 19:23:00,1.20955,1.2097,1.20949,1.2097,113500000.0
2005-07-14 19:24:00,1.20972,1.20981,1.20972,1.20972,105099999.0
2005-07-14 19:25:00,1.2097,1.2097,1.20963,1.20969,65600000.0
2005-07-14 19:26:00,1.2097,1.2097,1.20965,1.20965,42499999.0
2005-07-14 19:27:00,1.20974,1.20989,1.20972,1.20975,286300001.0
2005-07-14 19:28:00,1.20981,1.20992,1.20981,1.20981,175700001.0
2005-07-14 19:29:00,1.20988,1.20988,1.20979,1.20982,42000000.0
2005-07-14 19:30:00,1.20987,1.20991,1.20982,1.20983,168600001.0
2005-07-14 19:31:00,1.20988,1.20997,1.20985,1.20997,19200000.0
2005-07-14 19:32:00,1.21005,1.21005,1.21005,1.21005,200000.0
2005-07-14 19:33:00,1.20992,1.21001,1.20989,1.20995,268300003.0
2005-07-14 19:34:00,1.20995,1.21006,1.20995,1.20997,96699999.0
2005-07-14 19:35:00,1.21,1.21,1.20982,1.20994,87399999.0
2005-07-14 19:36:00,1.20998,1.20998,1.20984,1.20984,124500002.0
2005-07-14 19:37:00,1.20991,1.21003,1.20985,1.20999,433100001.0
2005-07-14 19:38:00,1.21011,1.21032,1.21011,1.21025,193999999.0
2005-07-14 19:39:00,1.21025,1.21039,1.21023,1.21025,351799999.0
2005-07-14 19:40:00,1.21025,1.21025,1.2102,1.21025,232699997.0
2005-07-14 19:41:00,1.21028,1.21028,1.21021,1.21021,179599999.0
2005-07-14 19:42:00,1.2102,1.21026,1.21013,1.21021,148500000.0
2005-07-14 19:43:00,1.2102,1.2102,1.20993,1.21,148200003.0
2005-07-14 19:44:00,1.21,1.21,1.20997,1.20997,47100001.0
2005-07-14 19:45:00,1.21002,1.2101,1.21002,1.21004,76300000.0
2005-07-14 19:46:00,1.21012,1.21018,1.21012,1.21018,45299999.0
2005-07-14 19:47:00,1.21017,1.21017,1.21013,1.21013,25000000.0
2005-07-14 19:48:00,1.21015,1.21024,1.21015,1.21017,97000000.0
2005-07-14 19:49:00,1.21022,1.21048,1.21022,1.21036,175800000.0
2005-07-14 19:50:00,1.2104,1.2104,1.21035,1.2104,73500000.0
2005-07-14 19:51:00,1.21042,1.21055,1.21042,1.21051,95900000.0
2005-07-14 19:52:00,1.21047,1.21047,1.21038,1.21038,62099999.0
2005-07-14 19:53:00,1.21043,1.21055,1.21042,1.21042,182900001.0
2005-07-14 19:54:00,1.2104,1.2104,1.2104,1.2104,23100000.0
2005-07-14 19:55:00,1.21046,1.21046,1.21023,1.2104,137100002.0
2005-07-14 19:56:00,1.21042,1.21047,1.21036,1.21036,250199998.0
2005-07-14 19:57:00,1.21034,1.21042,1.21028,1.21041,103900000.0
2005-07-14 19:58:00,1.2104,1.21042,1.21035,1.2104,135700000.0
2005-07-14 19:59:00,1.21021,1.21046,1.20996,1.21046,160599998.0
2005-07-14 20:00:00,1.21033,1.2105,1.21019,1.21032,77799999.0
2005-07-14 20:01:00,1.21033,1.21038,1.21032,1.21032,85499999.0
2005-07-14 20:02:00,1.21032,1.21037,1.21027,1.21032,99100000.0
2005-07-14 20:03:00,1.21037,1.21037,1.21022,1.21027,558800000.0
2005-07-14 20:04:00,1.21039,1.21048,1.21037,1.21037,185400003.0
2005-07-14 20:05:00,1.21043,1.21062,1.21043,1.21045,61100000.0
2005-07-14 20:06:00,1.21053,1.21068,1.21053,1.21067,65600000.0
2005-07-14 20:07:00,1.21072,1.21078,1.21069,1.21078,124699997.0
2005-07-14 20:08:00,1.21075,1.21075,1.21057,1.21075,271800000.0
2005-07-14 20:09:00,1.21068,1.21071,1.21054,1.21055,178400000.0
2005-07-14 20:10:00,1.2105,1.21057,1.21047,1.21057,85100002.0
2005-07-14 20:11:00,1.21059,1.21059,1.21053,1.21057,306900004.0
2005-07-14 20:12:00,1.2106,1.21065,1.21057,1.2106,678100003.0
2005-07-14 20:13:00,1.21063,1.21063,1.21057,1.2106,123700000.0
2005-07-14 20:14:00,1.21075,1.21091,1.21056,1.21077,142499999.0
2005-07-14 20:15:00,1.21062,1.21063,1.21049,1.21051,561899997.0
2005-07-14 20:16:00,1.21041,1.21053,1.21038,1.21038,592900008.0
2005-07-14 20:17:00,1.21037,1.21048,1.21031,1.21038,344700002.0
2005-07-14 20:18:00,1.21052,1.21086,1.21052,1.21073,152500001.0
2005-07-14 20:19:00,1.21077,1.21122,1.21077,1.21122,87799999.0
2005-07-14 20:20:00,1.21129,1.21149,1.21085,1.21085,314500002.0
2005-07-14 20:21:00,1.21082,1.21087,1.21077,1.21087,328699999.0
2005-07-14 20:22:00,1.21085,1.21085,1.21059,1.21059,304200000.0
2005-07-14 20:23:00,1.2105,1.21063,1.21037,1.21048,453999999.0
2005-07-14 20:24:00,1.21052,1.2106,1.21016,1.21025,428000001.0
2005-07-14 20:25:00,1.21028,1.21028,1.21008,1.21008,106600003.0
2005-07-14 20:26:00,1.21005,1.21008,1.20979,1.20997,140199997.0
2005-07-14 20:27:00,1.21004,1.21024,1.21004,1.21015,113900001.0
2005-07-14 20:28:00,1.21015,1.21032,1.21014,1.21028,764800001.0
2005-07-14 20:29:00,1.21027,1.21034,1.21023,1.21034,477800001.0
2005-07-14 20:30:00,1.21033,1.2104,1.21033,1.2104,272500001.0
2005-07-14 20:31:00,1.2105,1.21054,1.21044,1.21045,426300000.0
2005-07-14 20:32:00,1.21037,1.2104,1.21024,1.21039,274200003.0
2005-07-14 20:33:00,1.21039,1.21069,1.21039,1.21064,160999999.0
2005-07-14 20:34:00,1.21067,1.21087,1.21067,1.2108,79700000.0
2005-07-14 20:35:00,1.21085,1.21085,1.21077,1.2108,313600002.0
2005-07-14 20:36:00,1.21082,1.21089,1.21077,1.21083,360199998.0
2005-07-14 20:37:00,1.21071,1.21071,1.21035,1.21053,215399996.0
2005-07-14 20:38:00,1.21056,1.21077,1.21056,1.21077,313600007.0
2005-07-14 20:39:00,1.21084,1.211,1.21083,1.21096,531700002.0
2005-07-14 20:40:00,1.21091,1.21091,1.21059,1.21075,234800001.0
2005-07-14 20:41:00,1.21079,1.2109,1.21066,1.21066,429800002.0
2005-07-14 20:42:00,1.21059,1.21077,1.21034,1.21034,332000000.0
2005-07-14 20:43:00,1.21037,1.21048,1.21005,1.21005,285900001.0
2005-07-14 20:44:00,1.21018,1.21024,1.21002,1.21007,109200000.0
2005-07-14 20:45:00,1.2101,1.21012,1.20986,1.20986,222200004.0
2005-07-14 20:46:00,1.20983,1.20994,1.20978,1.2098,126300000.0
2005-07-14 20:47:00,1.20984,1.21009,1.2097,1.21007,133100002.0
2005-07-14 20:48:00,1.2101,1.2101,1.20995,1.21004,43700001.0
2005-07-14 20:49:00,1.21001,1.21001,1.20977,1.20977,328499997.0
2005-07-14 20:50:00,1.20968,1.20973,1.20953,1.20953,213600002.0
2005-07-14 20:51:00,1.20957,1.20974,1.20957,1.20958,110799998.0
2005-07-14 20:52:00,1.20953,1.20953,1.20945,1.20945,22000000.0
2005-07-14 20:53:00,1.2094,1.20946,1.20909,1.20909,223400002.0
2005-07-14 20:54:00,1.20909,1.20909,1.20892,1.20903,473400003.0
2005-07-14 20:55:00,1.20913,1.20913,1.20905,1.2091,159600001.0
2005-07-14 20:56:00,1.20912,1.20919,1.20908,1.20916,460500003.0
2005-07-14 20:57:00,1.2091,1.20917,1.20908,1.20913,445499997.0
2005-07-14 20:58:00,1.20915,1.20934,1.20915,1.20931,203589999.0
2005-07-14 20:59:00,1.20927,1.20933,1.20909,1.20909,303099997.0
2005-07-14 21:00:00,1.20907,1.20913,1.20899,1.20913,963800001.0
2005-07-14 21:01:00,1.20918,1.20931,1.20914,1.20931,620700000.0
2005-07-14 21:02:00,1.20928,1.20938,1.20928,1.20935,115199998.0
2005-07-14 21:03:00,1.20943,1.20943,1.2092,1.20932,554499996.0
2005-07-14 21:04:00,1.20941,1.20974,1.20941,1.20955,635799996.0
2005-07-14 21:05:00,1.20955,1.20958,1.2094,1.2095,1018400003.0
2005-07-14 21:06:00,1.20957,1.20957,1.20947,1.20948,78999999.0
2005-07-14 21:07:00,1.2095,1.20955,1.2094,1.20942,516899998.0
2005-07-14 21:08:00,1.20954,1.20971,1.20913,1.20913,143800002.0
2005-07-14 21:09:00,1.20951,1.20981,1.20951,1.20981,141600001.0
2005-07-14 21:10:00,1.20984,1.20984,1.20961,1.20978,406799997.0
2005-07-14 21:11:00,1.21001,1.21001,1.20949,1.20975,351799999.0
2005-07-14 21:12:00,1.20976,1.20976,1.20955,1.20975,359099995.0
2005-07-14 21:13:00,1.20981,1.21,1.20981,1.2099,404899997.0
2005-07-14 21:14:00,1.21003,1.21012,1.21003,1.21008,184700000.0
2005-07-14 21:15:00,1.21005,1.21014,1.21005,1.21014,91300000.0
2005-07-14 21:16:00,1.21011,1.21015,1.21002,1.21002,231399998.0
2005-07-14 21:17:00,1.21005,1.21005,1.21,1.21005,75200001.0
2005-07-14 21:18:00,1.21013,1.21026,1.21009,1.21026,87100000.0
2005-07-14 21:19:00,1.21028,1.21043,1.21028,1.21043,97800002.0
2005-07-14 21:20:00,1.21048,1.21068,1.21041,1.21062,100899999.0
2005-07-14 21:21:00,1.21054,1.21076,1.21054,1.21055,116099998.0
2005-07-14 21:22:00,1.21055,1.21063,1.21055,1.21063,36400001.0
2005-07-14 21:23:00,1.21072,1.21088,1.21072,1.21088,66400002.0
2005-07-14 21:24:00,1.21091,1.21096,1.21091,1.21096,52499998.0
2005-07-14 21:25:00,1.21105,1.21105,1.21092,1.21095,89300000.0
2005-07-14 21:26:00,1.21091,1.21091,1.2106,1.21076,56099999.0
2005-07-14 21:27:00,1.21075,1.21095,1.21056,1.21078,125700000.0
2005-07-14 21:28:00,1.21077,1.21079,1.21067,1.2107,318200001.0
2005-07-14 21:29:00,1.21073,1.21093,1.21073,1.21085,258500001.0
2005-07-14 21:30:00,1.21092,1.21098,1.21092,1.21092,101299997.0
2005-07-14 21:31:00,1.2109,1.2109,1.2109,1.2109,57900000.0
2005-07-14 21:32:00,1.2109,1.2109,1.21083,1.2109,223400002.0
2005-07-14 21:33:00,1.21101,1.21124,1.211,1.21124,147099999.0
2005-07-14 21:34:00,1.21117,1.21117,1.21093,1.21107,97000000.0
2005-07-14 21:35:00,1.21126,1.21127,1.21116,1.21127,49600000.0
2005-07-14 21:36:00,1.21124,1.21124,1.21115,1.21115,50700000.0
2005-07-14 21:37:00,1.2113,1.2113,1.21123,1.21123,80600000.0
2005-07-14 21:38:00,1.21122,1.21137,1.21122,1.21131,151800002.0
2005-07-14 21:39:00,1.21142,1.2116,1.21136,1.21144,389799999.0
2005-07-14 21:40:00,1.21139,1.21159,1.21123,1.21145,307200001.0
2005-07-14 21:41:00,1.21162,1.2119,1.21162,1.2119,40300000.0
2005-07-14 21:42:00,1.21187,1.2119,1.21185,1.2119,70200000.0
2005-07-14 21:43:00,1.21187,1.21187,1.21173,1.21173,83199999.0
2005-07-14 21:44:00,1.21179,1.21205,1.21179,1.21205,107600001.0
2005-07-14 21:45:00,1.21196,1.21196,1.21164,1.21164,200700002.0
2005-07-14 21:46:00,1.21155,1.21155,1.21129,1.21129,305399996.0
2005-07-14 21:47:00,1.21122,1.21124,1.21102,1.21102,217299998.0
2005-07-14 21:48:00,1.21109,1.21141,1.21109,1.21138,115800001.0
2005-07-14 21:49:00,1.21133,1.21141,1.21127,1.21136,105599999.0
2005-07-14 21:50:00,1.21135,1.21148,1.21134,1.21148,56600000.0
2005-07-14 21:51:00,1.21146,1.21148,1.21141,1.21143,214399995.0
2005-07-14 21:52:00,1.21142,1.21158,1.21142,1.21158,79100000.0
2005-07-14 21:53:00,1.21154,1.21181,1.21154,1.21178,140900001.0
2005-07-14 21:54:00,1.21177,1.2118,1.21165,1.21165,150200000.0
2005-07-14 21:55:00,1.21166,1.21173,1.21166,1.2117,178300001.0
2005-07-14 21:56:00,1.21161,1.21171,1.21159,1.21165,84000000.0
2005-07-14 21:57:00,1.21159,1.21182,1.21159,1.21182,43199998.0
2005-07-14 21:58:00,1.21175,1.21192,1.21175,1.21189,87800000.0
2005-07-14 21:59:00,1.2118,1.21195,1.2118,1.2119,84100002.0
2005-07-14 22:00:00,1.21192,1.21223,1.21192,1.21209,301000000.0
2005-07-14 22:01:00,1.21214,1.21214,1.21201,1.21201,97600000.0
2005-07-14 22:02:00,1.21195,1.21212,1.21195,1.21197,369989999.0
2005-07-14 22:03:00,1.21197,1.21206,1.21197,1.21201,205700003.0
2005-07-14 22:04:00,1.21202,1.21202,1.21189,1.21198,106500001.0
2005-07-14 22:05:00,1.21202,1.21205,1.21194,1.21194,81300001.0
2005-07-14 22:06:00,1.21197,1.21209,1.21196,1.21202,223200003.0
2005-07-14 22:07:00,1.21203,1.21203,1.2119,1.21197,85500001.0
2005-07-14 22:08:00,1.21193,1.21195,1.2119,1.2119,143800001.0
2005-07-14 22:09:00,1.21185,1.21195,1.21185,1.21195,189400003.0
2005-07-14 22:10:00,1.21197,1.21201,1.21192,1.21192,57499999.0
2005-07-14 22:11:00,1.2119,1.2119,1.2119,1.2119,46400001.0
2005-07-14 22:12:00,1.2119,1.21195,1.2119,1.2119,134000000.0
2005-07-14 22:13:00,1.21178,1.21178,1.21158,1.21172,119500000.0
2005-07-14 22:14:00,1.21158,1.21158,1.2113,1.21149,89600001.0
2005-07-14 22:15:00,1.21157,1.21163,1.21145,1.21163,151100003.0
2005-07-14 22:16:00,1.21153,1.21165,1.21147,1.21165,164599999.0
2005-07-14 22:17:00,1.21158,1.21158,1.21142,1.21148,90200001.0
2005-07-14 22:18:00,1.21147,1.21153,1.21147,1.21149,46400000.0
2005-07-14 22:19:00,1.21143,1.21148,1.21141,1.21141,73800000.0
2005-07-14 22:20:00,1.21141,1.21152,1.21141,1.21152,24800000.0
2005-07-14 22:21:00,1.21152,1.21152,1.21135,1.21135,236300000.0
2005-07-14 22:22:00,1.21135,1.21145,1.21135,1.21135,107000000.0
2005-07-14 22:23:00,1.21142,1.21162,1.21135,1.21135,120899999.0
2005-07-14 22:24:00,1.21133,1.21151,1.21133,1.21146,227000001.0
2005-07-14 22:25:00,1.2114,1.2114,1.21107,1.21107,130200002.0
2005-07-14 22:26:00,1.21114,1.21121,1.21114,1.21121,43000000.0
2005-07-14 22:27:00,1.21118,1.21122,1.21104,1.21118,444300004.0
2005-07-14 22:28:00,1.21115,1.21115,1.21115,1.21115,2500000.0
2005-07-14 22:29:00,1.21127,1.21152,1.21127,1.21152,322100002.0
2005-07-14 22:30:00,1.21157,1.21162,1.21153,1.21157,70400001.0
2005-07-14 22:31:00,1.21156,1.21156,1.21149,1.21149,8000000.0
2005-07-14 22:32:00,1.21145,1.2115,1.2114,1.21143,66199999.0
2005-07-14 22:33:00,1.21145,1.21157,1.21145,1.21157,85000000.0
2005-07-14 22:34:00,1.2116,1.2119,1.2116,1.21177,325199999.0
2005-07-14 22:35:00,1.21188,1.21194,1.21187,1.2119,191600004.0
2005-07-14 22:36:00,1.21193,1.21196,1.21192,1.21195,84500000.0
2005-07-14 22:37:00,1.21195,1.212,1.2119,1.2119,96600001.0
2005-07-14 22:38:00,1.21197,1.21208,1.21194,1.21195,69600001.0
2005-07-14 22:39:00,1.21197,1.21204,1.21195,1.21195,215100004.0
2005-07-14 22:40:00,1.21205,1.21205,1.21195,1.21195,32900000.0
2005-07-14 22:41:00,1.21195,1.21195,1.2119,1.2119,109899997.0
2005-07-14 22:42:00,1.21195,1.21195,1.21195,1.21195,46700000.0
2005-07-14 22:43:00,1.21195,1.21205,1.2119,1.212,373499999.0
2005-07-14 22:44:00,1.21214,1.21288,1.21214,1.21229,185300004.0
2005-07-14 22:45:00,1.21232,1.21232,1.21207,1.21207,76899998.0
2005-07-14 22:46:00,1.212,1.212,1.2118,1.21196,109499999.0
2005-07-14 22:47:00,1.21188,1.21191,1.21174,1.21191,84099998.0
2005-07-14 22:48:00,1.21191,1.21196,1.21173,1.21196,50200000.0
2005-07-14 22:49:00,1.2121,1.2121,1.21205,1.21205,87200001.0
2005-07-14 22:50:00,1.2121,1.21215,1.21205,1.21205,41200000.0
2005-07-14 22:51:00,1.21215,1.21215,1.21205,1.21212,73000001.0
2005-07-14 22:52:00,1.21205,1.2121,1.212,1.212,138500002.0
2005-07-14 22:53:00,1.21205,1.21215,1.212,1.21205,133700002.0
2005-07-14 22:54:00,1.21215,1.2122,1.21215,1.21215,175300000.0
2005-07-14 22:55:00,1.21223,1.21233,1.21221,1.21233,238200002.0
2005-07-14 22:56:00,1.21233,1.21245,1.21226,1.21245,27900000.0
2005-07-14 22:57:00,1.21238,1.21242,1.21232,1.21232,127400000.0
2005-07-14 22:58:00,1.21238,1.21238,1.21225,1.21232,43000000.0
2005-07-14 22:59:00,1.21218,1.21218,1.21184,1.21187,135999999.0
2005-07-14 23:00:00,1.21196,1.21206,1.21183,1.21206,116500002.0
2005-07-14 23:01:00,1.21202,1.21212,1.21181,1.21204,184399999.0
2005-07-14 23:02:00,1.21232,1.21232,1.21195,1.21199,62900000.0
2005-07-14 23:03:00,1.21197,1.21233,1.21197,1.21226,79500000.0
2005-07-14 23:04:00,1.2123,1.21252,1.21214,1.21246,89800000.0
2005-07-14 23:05:00,1.2124,1.21251,1.21224,1.21246,119400002.0
2005-07-14 23:06:00,1.2125,1.2127,1.21239,1.21251,153499998.0
2005-07-14 23:07:00,1.21292,1.21292,1.21252,1.21291,109199998.0
2005-07-14 23:08:00,1.21283,1.21288,1.21257,1.21275,109100001.0
2005-07-14 23:09:00,1.21295,1.21298,1.21235,1.21244,74199999.0
2005-07-14 23:10:00,1.21262,1.21278,1.21235,1.21235,79000001.0
2005-07-14 23:11:00,1.21225,1.21266,1.21219,1.2125,161400005.0
2005-07-14 23:12:00,1.21241,1.21263,1.21235,1.21244,112800001.0
2005-07-14 23:13:00,1.21235,1.21285,1.21226,1.21285,106800000.0
2005-07-14 23:14:00,1.21275,1.21298,1.21255,1.21289,100100001.0
2005-07-14 23:15:00,1.21291,1.21313,1.21278,1.21304,52399999.0
2005-07-14 23:16:00,1.21306,1.21324,1.213,1.21314,113800000.0
2005-07-14 23:17:00,1.21295,1.21325,1.21284,1.21305,92300001.0
2005-07-14 23:18:00,1.2131,1.2132,1.21277,1.21301,195100000.0
2005-07-14 23:19:00,1.21327,1.21327,1.2129,1.21303,74200001.0
2005-07-14 23:20:00,1.21305,1.2132,1.21294,1.21305,207800003.0
2005-07-14 23:21:00,1.21304,1.21318,1.21285,1.21285,81000001.0
2005-07-14 23:22:00,1.21295,1.21317,1.21283,1.21297,142800000.0
2005-07-14 23:23:00,1.21253,1.21293,1.21253,1.21293,23700000.0
2005-07-14 23:24:00,1.21288,1.21319,1.21288,1.213,120899999.0
2005-07-14 23:25:00,1.21328,1.21328,1.21315,1.21315,53800000.0
2005-07-14 23:26:00,1.21315,1.21325,1.21313,1.2132,100600002.0
2005-07-14 23:27:00,1.2132,1.21325,1.21318,1.21322,116500000.0
2005-07-14 23:28:00,1.2132,1.21324,1.2131,1.2131,93099999.0
2005-07-14 23:29:00,1.21306,1.21311,1.21302,1.21303,111100001.0
2005-07-14 23:30:00,1.21307,1.21318,1.21302,1.21318,120500002.0
2005-07-14 23:31:00,1.21315,1.21334,1.21299,1.21299,51800000.0
2005-07-14 23:32:00,1.21321,1.21321,1.2131,1.2131,124299999.0
2005-07-14 23:33:00,1.21303,1.21303,1.21297,1.21299,125400001.0
2005-07-14 23:34:00,1.21297,1.21303,1.21289,1.21303,93599998.0
2005-07-14 23:35:00,1.21273,1.21313,1.21273,1.2131,102499998.0
2005-07-14 23:36:00,1.21295,1.213,1.21295,1.213,25600000.0
2005-07-14 23:37:00,1.21298,1.21306,1.21298,1.21303,67800000.0
2005-07-14 23:38:00,1.21292,1.21301,1.21275,1.21275,61500000.0
2005-07-14 23:39:00,1.21271,1.21282,1.21271,1.2128,106000000.0
2005-07-14 23:40:00,1.21279,1.21282,1.21271,1.2128,124000000.0
2005-07-14 23:41:00,1.21281,1.21293,1.21278,1.21293,48199999.0
2005-07-14 23:42:00,1.21292,1.21302,1.21288,1.21292,107899999.0
2005-07-14 23:43:00,1.21272,1.21279,1.21244,1.21268,74200000.0
2005-07-14 23:44:00,1.21256,1.21256,1.21231,1.21253,199000001.0
2005-07-14 23:45:00,1.21271,1.21271,1.21261,1.21263,137100001.0
2005-07-14 23:46:00,1.21255,1.21255,1.21237,1.21237,82100000.0
2005-07-14 23:47:00,1.2123,1.21239,1.2123,1.21236,20100000.0
2005-07-14 23:48:00,1.21205,1.21238,1.21201,1.2121,96100001.0
2005-07-14 23:49:00,1.21227,1.21234,1.2122,1.21223,80700001.0
2005-07-14 23:50:00,1.21235,1.21235,1.21235,1.21235,800000.0
2005-07-14 23:51:00,1.21222,1.21222,1.21193,1.21193,52800000.0
2005-07-14 23:52:00,1.21196,1.21196,1.21163,1.21179,158700002.0
2005-07-14 23:53:00,1.21188,1.21195,1.21185,1.2119,135600001.0
2005-07-14 23:54:00,1.2119,1.2119,1.2119,1.2119,46800001.0
2005-07-14 23:55:00,1.21185,1.21212,1.21185,1.21212,73900001.0
2005-07-14 23:56:00,1.21202,1.2121,1.21202,1.21205,100199999.0
2005-07-14 23:57:00,1.21201,1.2121,1.21194,1.2121,80700000.0
2005-07-14 23:58:00,1.21205,1.21215,1.21202,1.21213,26300000.0
2005-07-14 23:59:00,1.21205,1.21208,1.21205,1.21208,27900000.0
2005-07-15 00:00:00,1.21215,1.21215,1.2121,1.2121,55399999.0
2005-07-15 00:01:00,1.21217,1.21222,1.21199,1.21206,65999999.0
2005-07-15 00:02:00,1.21212,1.21215,1.21205,1.21215,99200001.0
2005-07-15 00:03:00,1.21207,1.21215,1.21196,1.21196,73999999.0
2005-07-15 00:04:00,1.2119,1.2119,1.2117,1.21178,34500000.0
2005-07-15 00:05:00,1.21174,1.21183,1.21172,1.21183,87699998.0
2005-07-15 00:06:00,1.2119,1.2119,1.21114,1.21114,53799999.0
2005-07-15 00:07:00,1.21118,1.21153,1.21104,1.21153,202000002.0
2005-07-15 00:08:00,1.21159,1.21159,1.21136,1.21136,98200000.0
2005-07-15 00:09:00,1.21133,1.21162,1.21132,1.21162,86500002.0
2005-07-15 00:10:00,1.21153,1.21153,1.21138,1.21138,55800000.0
2005-07-15 00:11:00,1.2114,1.2114,1.21135,1.2114,85899998.0
2005-07-15 00:12:00,1.2113,1.21145,1.21125,1.21144,44900001.0
2005-07-15 00:13:00,1.21145,1.21151,1.21137,1.21151,45700000.0
2005-07-15 00:14:00,1.21147,1.21156,1.21135,1.21156,174399997.0
2005-07-15 00:15:00,1.21163,1.21178,1.21162,1.21168,128300001.0
2005-07-15 00:16:00,1.21169,1.21173,1.21168,1.21173,56700000.0
2005-07-15 00:17:00,1.21182,1.21188,1.21178,1.21182,25000000.0
2005-07-15 00:18:00,1.21193,1.21193,1.21182,1.21182,151800002.0
2005-07-15 00:19:00,1.2118,1.21185,1.21175,1.21185,64499999.0
2005-07-15 00:20:00,1.21182,1.2119,1.21176,1.21189,83899999.0
2005-07-15 00:21:00,1.21183,1.21183,1.2115,1.21152,85199998.0
2005-07-15 00:22:00,1.21155,1.21155,1.21142,1.21147,76300000.0
2005-07-15 00:23:00,1.21148,1.21148,1.21125,1.21125,198999998.0
2005-07-15 00:24:00,1.21137,1.21142,1.21094,1.21107,77499999.0
2005-07-15 00:25:00,1.21117,1.21125,1.21113,1.2112,54900000.0
2005-07-15 00:26:00,1.21116,1.21116,1.21107,1.21107,26100000.0
2005-07-15 00:27:00,1.21098,1.21136,1.21095,1.21115,93499998.0
2005-07-15 00:28:00,1.2111,1.2111,1.21105,1.21108,67900001.0
2005-07-15 00:29:00,1.21107,1.21115,1.21105,1.21105,94500002.0
2005-07-15 00:30:00,1.21105,1.2111,1.21103,1.21105,41600000.0
2005-07-15 00:31:00,1.2111,1.21115,1.21105,1.21105,33500000.0
2005-07-15 00:32:00,1.21107,1.21107,1.21103,1.21103,50299999.0
2005-07-15 00:33:00,1.21098,1.211,1.21098,1.211,46300000.0
2005-07-15 00:34:00,1.21105,1.21108,1.21093,1.21108,89299998.0
2005-07-15 00:35:00,1.21102,1.21103,1.21071,1.21071,106999999.0
2005-07-15 00:36:00,1.21087,1.21087,1.21073,1.21073,121999997.0
2005-07-15 00:37:00,1.21082,1.21091,1.21082,1.21091,43200000.0
2005-07-15 00:38:00,1.21061,1.21106,1.2106,1.21097,129300001.0
2005-07-15 00:39:00,1.21083,1.21089,1.2108,1.21083,50500001.0
2005-07-15 00:40:00,1.21087,1.21093,1.21087,1.2109,150000003.0
2005-07-15 00:41:00,1.2109,1.21095,1.2109,1.21095,59500000.0
2005-07-15 00:42:00,1.21071,1.21093,1.21061,1.21082,112000000.0
2005-07-15 00:43:00,1.21085,1.21095,1.21085,1.21095,65600000.0
2005-07-15 00:44:00,1.21062,1.2109,1.21062,1.21078,58100001.0
2005-07-15 00:45:00,1.2109,1.21095,1.21083,1.2109,58000000.0
2005-07-15 00:46:00,1.21095,1.21095,1.21095,1.21095,23600000.0
2005-07-15 00:47:00,1.21088,1.21088,1.21066,1.21077,96300002.0
2005-07-15 00:48:00,1.2107,1.2107,1.21046,1.21054,104300001.0
2005-07-15 00:49:00,1.21063,1.21065,1.21055,1.21055,87900001.0
2005-07-15 00:50:00,1.21065,1.21065,1.21057,1.2106,126100000.0
2005-07-15 00:51:00,1.21052,1.21065,1.21052,1.2106,43200000.0
2005-07-15 00:52:00,1.21058,1.21065,1.21039,1.21042,96400001.0
2005-07-15 00:53:00,1.21055,1.2106,1.21055,1.2106,65800001.0
2005-07-15 00:54:00,1.21065,1.21065,1.21055,1.21063,131900000.0
2005-07-15 00:55:00,1.21062,1.21063,1.21025,1.21037,150500000.0
2005-07-15 00:56:00,1.2106,1.21066,1.21051,1.21051,94199998.0
2005-07-15 00:57:00,1.2105,1.21055,1.21042,1.21052,178100000.0
2005-07-15 00:58:00,1.21045,1.2105,1.21045,1.2105,6400000.0
2005-07-15 00:59:00,1.2105,1.21055,1.2105,1.2105,83500001.0
2005-07-15 01:00:00,1.2104,1.21043,1.21021,1.21043,82400002.0
2005-07-15 01:01:00,1.21042,1.21042,1.21027,1.21032,68400000.0
2005-07-15 01:02:00,1.2103,1.21035,1.21025,1.2103,50000000.0
2005-07-15 01:03:00,1.21035,1.21035,1.21022,1.21035,88800002.0
2005-07-15 01:04:00,1.21015,1.21045,1.21005,1.21033,174299998.0
2005-07-15 01:05:00,1.21035,1.21035,1.21015,1.2103,120999998.0
2005-07-15 01:06:00,1.21044,1.21044,1.21009,1.21019,114799998.0
2005-07-15 01:07:00,1.2103,1.2103,1.2103,1.2103,1600000.0
2005-07-15 01:08:00,1.21038,1.21055,1.21021,1.21032,92899998.0
2005-07-15 01:09:00,1.21038,1.21039,1.21036,1.21039,9600000.0
2005-07-15 01:10:00,1.21043,1.21059,1.21043,1.21059,41700001.0
2005-07-15 01:11:00,1.21046,1.21072,1.21039,1.21059,182300001.0
2005-07-15 01:12:00,1.21052,1.2106,1.21052,1.2106,66200001.0
2005-07-15 01:13:00,1.21065,1.21089,1.21065,1.21089,43000000.0
2005-07-15 01:14:00,1.21085,1.21085,1.21085,1.21085,9700000.0
2005-07-15 01:15:00,1.21083,1.21083,1.21062,1.2108,89000000.0
2005-07-15 01:16:00,1.21068,1.2108,1.21032,1.21059,122900000.0
2005-07-15 01:17:00,1.2108,1.2108,1.21075,1.2108,115800004.0
2005-07-15 01:18:00,1.21085,1.21085,1.21085,1.21085,6900000.0
2005-07-15 01:19:00,1.21063,1.21078,1.21055,1.21057,159199998.0
2005-07-15 01:20:00,1.21072,1.2108,1.21072,1.21075,66699998.0
2005-07-15 01:21:00,1.21078,1.2108,1.21075,1.21075,50100001.0
2005-07-15 01:22:00,1.2108,1.2108,1.2108,1.2108,11900000.0
2005-07-15 01:23:00,1.2108,1.21082,1.2108,1.21082,5600000.0
2005-07-15 01:24:00,1.21079,1.21098,1.21071,1.21075,132000002.0
2005-07-15 01:25:00,1.2108,1.21083,1.21075,1.21083,20500000.0
2005-07-15 01:26:00,1.2108,1.2108,1.2108,1.2108,32200001.0
2005-07-15 01:27:00,1.2108,1.2108,1.21073,1.21075,69599998.0
2005-07-15 01:28:00,1.21085,1.21085,1.21078,1.21078,8900000.0
2005-07-15 01:29:00,1.21081,1.21081,1.21062,1.21063,53900001.0
2005-07-15 01:30:00,1.2106,1.21068,1.2106,1.21068,31099999.0
2005-07-15 01:31:00,1.2108,1.2108,1.21075,1.2108,33200000.0
2005-07-15 01:32:00,1.21076,1.21079,1.21076,1.21079,1300000.0
2005-07-15 01:33:00,1.21067,1.21069,1.21044,1.21056,165900001.0
2005-07-15 01:34:00,1.21073,1.21073,1.2105,1.21066,85699999.0
2005-07-15 01:35:00,1.21058,1.21058,1.21047,1.21047,9000000.0
2005-07-15 01:36:00,1.2105,1.21057,1.21045,1.21057,55099999.0
2005-07-15 01:37:00,1.21053,1.2106,1.21053,1.2106,78400002.0
2005-07-15 01:38:00,1.21077,1.21084,1.21046,1.21051,120900001.0
2005-07-15 01:39:00,1.21042,1.21061,1.21041,1.21061,98300001.0
2005-07-15 01:40:00,1.21043,1.2105,1.21043,1.2105,15100000.0
2005-07-15 01:41:00,1.21047,1.2106,1.21027,1.21045,146699999.0
2005-07-15 01:42:00,1.21047,1.21053,1.21047,1.21053,32100000.0
2005-07-15 01:43:00,1.21055,1.21073,1.21041,1.21044,150300000.0
2005-07-15 01:44:00,1.21055,1.2106,1.21055,1.21057,5600000.0
2005-07-15 01:45:00,1.2106,1.2106,1.2106,1.2106,43200001.0
2005-07-15 01:46:00,1.21055,1.21075,1.21043,1.21043,55700000.0
2005-07-15 01:47:00,1.21063,1.21063,1.21063,1.21063,800000.0
2005-07-15 01:48:00,1.21077,1.21077,1.21042,1.21042,53600000.0
2005-07-15 01:49:00,1.21065,1.21065,1.2106,1.2106,44000000.0
2005-07-15 01:50:00,1.21048,1.21072,1.21041,1.21063,93799998.0
2005-07-15 01:51:00,1.21062,1.21062,1.21055,1.21055,20800000.0
2005-07-15 01:52:00,1.2106,1.21065,1.21055,1.21065,82100003.0
2005-07-15 01:53:00,1.21053,1.21062,1.21044,1.21061,49300001.0
2005-07-15 01:54:00,1.2106,1.2106,1.21055,1.2106,22400000.0
2005-07-15 01:55:00,1.21059,1.21059,1.21034,1.21043,120900000.0
2005-07-15 01:56:00,1.2106,1.2106,1.2106,1.2106,42299999.0
2005-07-15 01:57:00,1.21065,1.21065,1.21053,1.21055,165199999.0
2005-07-15 01:58:00,1.21073,1.21073,1.21049,1.21049,56400002.0
2005-07-15 01:59:00,1.21055,1.2106,1.21055,1.2106,39300001.0
2005-07-15 02:00:00,1.21065,1.21079,1.21041,1.21063,139700003.0
2005-07-15 02:01:00,1.21054,1.21054,1.21038,1.21038,72200001.0
2005-07-15 02:02:00,1.21017,1.2103,1.20998,1.21016,112600002.0
2005-07-15 02:03:00,1.21028,1.21035,1.2102,1.21032,133300002.0
2005-07-15 02:04:00,1.21035,1.21043,1.21032,1.21032,80600000.0
2005-07-15 02:05:00,1.21035,1.21035,1.21022,1.2103,149600001.0
2005-07-15 02:06:00,1.2103,1.21061,1.2103,1.21056,83199997.0
2005-07-15 02:07:00,1.21059,1.21061,1.21053,1.21055,90499997.0
2005-07-15 02:08:00,1.21062,1.21074,1.21043,1.21074,124000001.0
2005-07-15 02:09:00,1.2105,1.21063,1.21044,1.21061,92900000.0
2005-07-15 02:10:00,1.21087,1.21091,1.2108,1.2108,74300001.0
2005-07-15 02:11:00,1.21065,1.2108,1.21048,1.21071,38499999.0
2005-07-15 02:12:00,1.2108,1.21088,1.2108,1.21085,59800000.0
2005-07-15 02:13:00,1.21073,1.21093,1.21065,1.21087,242200005.0
2005-07-15 02:14:00,1.2109,1.2109,1.2109,1.2109,23800000.0
2005-07-15 02:15:00,1.21091,1.21091,1.21069,1.21082,59000001.0
2005-07-15 02:16:00,1.21087,1.21093,1.21087,1.21093,44599999.0
2005-07-15 02:17:00,1.21105,1.21105,1.21102,1.21102,52100002.0
2005-07-15 02:18:00,1.21095,1.21095,1.21095,1.21095,800000.0
2005-07-15 02:19:00,1.21094,1.21118,1.21094,1.21118,153399999.0
2005-07-15 02:20:00,1.21113,1.21121,1.21109,1.2111,90700001.0
2005-07-15 02:21:00,1.21091,1.21094,1.21091,1.21094,38500001.0
2005-07-15 02:22:00,1.2109,1.21095,1.21085,1.21095,98000000.0
2005-07-15 02:23:00,1.21088,1.21095,1.2108,1.21095,38300000.0
2005-07-15 02:24:00,1.21075,1.21088,1.21064,1.21078,129000001.0
2005-07-15 02:25:00,1.21088,1.21108,1.21088,1.21108,49900000.0
2005-07-15 02:26:00,1.21109,1.21123,1.2108,1.2112,154400000.0
2005-07-15 02:27:00,1.2111,1.2111,1.2111,1.2111,12700000.0
2005-07-15 02:28:00,1.2111,1.2111,1.2111,1.2111,28000000.0
2005-07-15 02:29:00,1.21109,1.21128,1.21109,1.21119,129900002.0
2005-07-15 02:30:00,1.2112,1.2112,1.21102,1.21102,134100001.0
2005-07-15 02:31:00,1.21068,1.21107,1.21067,1.21092,71000000.0
2005-07-15 02:32:00,1.21105,1.21105,1.211,1.211,61000002.0
2005-07-15 02:33:00,1.21105,1.21105,1.211,1.211,81700001.0
2005-07-15 02:34:00,1.21081,1.21107,1.21073,1.21093,105000000.0
2005-07-15 02:35:00,1.21105,1.21105,1.21095,1.21095,11200000.0
2005-07-15 02:36:00,1.211,1.211,1.211,1.211,38600000.0
2005-07-15 02:37:00,1.21094,1.21094,1.21076,1.21076,1300000.0
2005-07-15 02:38:00,1.21072,1.21089,1.21072,1.21082,107100001.0
2005-07-15 02:39:00,1.21084,1.21094,1.21084,1.21088,83200001.0
2005-07-15 02:40:00,1.21076,1.21082,1.21076,1.21082,11200000.0
2005-07-15 02:41:00,1.2109,1.2109,1.21085,1.21085,4000000.0
2005-07-15 02:42:00,1.21085,1.21085,1.21079,1.2108,13600000.0
2005-07-15 02:43:00,1.21072,1.21072,1.21061,1.21061,150500000.0
2005-07-15 02:44:00,1.21063,1.21066,1.21053,1.21066,59400000.0
2005-07-15 02:45:00,1.2107,1.21072,1.21045,1.21045,84000000.0
2005-07-15 02:46:00,1.21045,1.21068,1.21022,1.21022,79100003.0
2005-07-15 02:47:00,1.21005,1.21005,1.20998,1.20998,18800000.0
2005-07-15 02:48:00,1.21006,1.21016,1.21004,1.21004,110900000.0
2005-07-15 02:49:00,1.20997,1.21004,1.20993,1.20998,148099997.0
2005-07-15 02:50:00,1.20973,1.21037,1.20973,1.21037,124800004.0
2005-07-15 02:51:00,1.20982,1.20982,1.20937,1.20937,74900002.0
2005-07-15 02:52:00,1.20955,1.2096,1.20955,1.2096,11200000.0
2005-07-15 02:53:00,1.2097,1.20985,1.2097,1.20983,39700000.0
2005-07-15 02:54:00,1.20987,1.20993,1.20987,1.20993,17500000.0
2005-07-15 02:55:00,1.21001,1.21001,1.20991,1.20991,7200000.0
2005-07-15 02:56:00,1.20983,1.20983,1.20946,1.20964,62600001.0
2005-07-15 02:57:00,1.20966,1.20966,1.20958,1.20961,43000000.0
2005-07-15 02:58:00,1.2097,1.2097,1.20965,1.20965,9400000.0
2005-07-15 02:59:00,1.20957,1.20957,1.20879,1.20888,52600000.0
2005-07-15 03:00:00,1.2086,1.20933,1.2086,1.20933,113000000.0
2005-07-15 03:01:00,1.20918,1.20918,1.20877,1.20901,118400000.0
2005-07-15 03:02:00,1.20905,1.20965,1.20905,1.20934,178700003.0
2005-07-15 03:03:00,1.20906,1.20906,1.20875,1.20903,121500004.0
2005-07-15 03:04:00,1.20902,1.20916,1.20887,1.20887,53099999.0
2005-07-15 03:05:00,1.2089,1.20913,1.2089,1.20903,25700000.0
2005-07-15 03:06:00,1.20895,1.20911,1.20876,1.20893,40900001.0
2005-07-15 03:07:00,1.20911,1.20911,1.20857,1.20857,66000000.0
2005-07-15 03:08:00,1.20847,1.20854,1.20841,1.2085,135599997.0
2005-07-15 03:09:00,1.20849,1.20852,1.2084,1.20848,69999999.0
2005-07-15 03:10:00,1.20847,1.20847,1.20847,1.20847,5600000.0
2005-07-15 03:11:00,1.20859,1.20863,1.20843,1.20844,103800004.0
2005-07-15 03:12:00,1.20844,1.20884,1.20844,1.20857,138699999.0
2005-07-15 03:13:00,1.2087,1.2087,1.2086,1.20863,35100000.0
2005-07-15 03:14:00,1.20877,1.20895,1.20877,1.20879,95100002.0
2005-07-15 03:15:00,1.2088,1.20888,1.2088,1.20881,59800001.0
2005-07-15 03:16:00,1.20871,1.20895,1.20845,1.20893,115600000.0
2005-07-15 03:17:00,1.2089,1.2089,1.20875,1.20875,79600000.0
2005-07-15 03:18:00,1.20872,1.20885,1.20872,1.20883,74200001.0
2005-07-15 03:19:00,1.20877,1.20887,1.20877,1.20887,5800000.0
2005-07-15 03:20:00,1.20899,1.20899,1.20896,1.20896,12900000.0
2005-07-15 03:21:00,1.20891,1.209,1.20881,1.209,48100000.0
2005-07-15 03:22:00,1.20895,1.20895,1.2088,1.20895,23400000.0
2005-07-15 03:23:00,1.20886,1.20896,1.20886,1.20888,73900002.0
2005-07-15 03:24:00,1.20887,1.2089,1.20887,1.2089,17100000.0
2005-07-15 03:25:00,1.2089,1.20895,1.20885,1.20893,51800002.0
2005-07-15 03:26:00,1.20895,1.20895,1.2086,1.20861,83600000.0
2005-07-15 03:27:00,1.20897,1.20918,1.20897,1.20911,42400000.0
2005-07-15 03:28:00,1.20897,1.20903,1.20897,1.20903,43900001.0
2005-07-15 03:29:00,1.20897,1.20897,1.20885,1.2089,96000002.0
2005-07-15 03:30:00,1.209,1.20914,1.20898,1.20898,142099998.0
2005-07-15 03:31:00,1.20896,1.20907,1.20896,1.20907,43600000.0
2005-07-15 03:32:00,1.20907,1.20907,1.20903,1.20903,33700002.0
2005-07-15 03:33:00,1.20874,1.20897,1.20874,1.20895,51000000.0
2005-07-15 03:34:00,1.209,1.20907,1.209,1.20907,70999998.0
2005-07-15 03:35:00,1.20895,1.209,1.20895,1.209,22400000.0
2005-07-15 03:36:00,1.20893,1.20905,1.20893,1.20905,28400000.0
2005-07-15 03:37:00,1.20899,1.20906,1.20899,1.20906,28699999.0
2005-07-15 03:38:00,1.20885,1.20901,1.20871,1.20878,59300000.0
2005-07-15 03:39:00,1.20907,1.20911,1.20902,1.20902,93699998.0
2005-07-15 03:40:00,1.20895,1.20905,1.20892,1.20892,116300001.0
2005-07-15 03:41:00,1.20889,1.20891,1.20884,1.20887,75000002.0
2005-07-15 03:42:00,1.2086,1.2086,1.20855,1.20855,36000001.0
2005-07-15 03:43:00,1.20848,1.20851,1.20836,1.20836,118799999.0
2005-07-15 03:44:00,1.20843,1.20843,1.2084,1.2084,22500001.0
2005-07-15 03:45:00,1.20847,1.20855,1.20845,1.20845,102400001.0
2005-07-15 03:46:00,1.2085,1.20853,1.2085,1.20853,41599998.0
2005-07-15 03:47:00,1.20856,1.20867,1.20855,1.20867,91700001.0
2005-07-15 03:48:00,1.20868,1.2088,1.20868,1.20873,111300000.0
2005-07-15 03:49:00,1.2088,1.20883,1.20875,1.20875,70400000.0
2005-07-15 03:50:00,1.20858,1.20877,1.20855,1.20855,226699998.0
2005-07-15 03:51:00,1.20875,1.20875,1.2087,1.20872,51100000.0
2005-07-15 03:52:00,1.20865,1.20865,1.20865,1.20865,14300000.0
2005-07-15 03:53:00,1.20875,1.20875,1.20865,1.20875,87199999.0
2005-07-15 03:54:00,1.20845,1.20875,1.20835,1.2086,152800003.0
2005-07-15 03:55:00,1.20877,1.20877,1.20873,1.20873,1700000.0
2005-07-15 03:56:00,1.20872,1.20885,1.20872,1.20875,40600000.0
2005-07-15 03:57:00,1.20875,1.20885,1.20875,1.2088,155999997.0
2005-07-15 03:58:00,1.20877,1.20888,1.20864,1.20864,126800001.0
2005-07-15 03:59:00,1.20885,1.20885,1.20885,1.20885,4800000.0
2005-07-15 04:00:00,1.20878,1.20887,1.20878,1.20887,23100000.0
2005-07-15 04:01:00,1.20846,1.2088,1.20846,1.20875,136800001.0
2005-07-15 04:02:00,1.20885,1.20885,1.20885,1.20885,17500000.0
2005-07-15 04:03:00,1.20871,1.20871,1.20869,1.20869,8800000.0
2005-07-15 04:04:00,1.20875,1.20875,1.20865,1.20865,26499999.0
2005-07-15 04:05:00,1.20868,1.2087,1.20862,1.20862,57300002.0
2005-07-15 04:06:00,1.20836,1.20858,1.2083,1.20842,83000002.0
2005-07-15 04:07:00,1.20858,1.20863,1.2085,1.20863,62699999.0
2005-07-15 04:08:00,1.20851,1.20854,1.20851,1.20854,23300001.0
2005-07-15 04:09:00,1.20855,1.2087,1.20855,1.2087,63999999.0
2005-07-15 04:10:00,1.2087,1.2087,1.2086,1.2087,128300003.0
2005-07-15 04:11:00,1.20865,1.20882,1.20838,1.20843,145300002.0
2005-07-15 04:12:00,1.20872,1.20875,1.20865,1.2087,118500000.0
2005-07-15 04:13:00,1.20878,1.20878,1.20876,1.20877,39500001.0
2005-07-15 04:14:00,1.2088,1.20885,1.20875,1.20875,91800002.0
2005-07-15 04:15:00,1.20841,1.20891,1.20841,1.20891,143299999.0
2005-07-15 04:16:00,1.20875,1.2088,1.20875,1.2088,49200000.0
2005-07-15 04:17:00,1.2087,1.20878,1.2087,1.20878,54099999.0
2005-07-15 04:18:00,1.20884,1.20888,1.20884,1.20888,7200000.0
2005-07-15 04:19:00,1.20879,1.20886,1.2086,1.2086,54600000.0
2005-07-15 04:20:00,1.20845,1.20879,1.20845,1.20862,74100000.0
2005-07-15 04:21:00,1.20875,1.2088,1.2087,1.20878,67800000.0
2005-07-15 04:22:00,1.20865,1.20884,1.20854,1.20858,188600001.0
2005-07-15 04:23:00,1.2088,1.2088,1.20875,1.20875,111300002.0
2005-07-15 04:24:00,1.20875,1.20885,1.20875,1.20875,60900000.0
2005-07-15 04:25:00,1.2088,1.2088,1.2088,1.2088,18400000.0
2005-07-15 04:26:00,1.20875,1.20875,1.20875,1.20875,22100000.0
2005-07-15 04:27:00,1.2088,1.20888,1.2088,1.20888,21500001.0
2005-07-15 04:28:00,1.2087,1.2087,1.2087,1.2087,4800000.0
2005-07-15 04:29:00,1.20883,1.20889,1.20878,1.20884,133499999.0
2005-07-15 04:30:00,1.20899,1.20924,1.20899,1.20924,143600001.0
2005-07-15 04:31:00,1.20921,1.20921,1.20903,1.20903,48000000.0
2005-07-15 04:32:00,1.20892,1.209,1.20892,1.20893,107400001.0
2005-07-15 04:33:00,1.20884,1.20887,1.20877,1.20884,39500001.0
2005-07-15 04:34:00,1.20892,1.20897,1.20864,1.20864,117300001.0
2005-07-15 04:35:00,1.20859,1.20859,1.20853,1.20853,7200000.0
2005-07-15 04:36:00,1.20834,1.20856,1.20827,1.20842,130700002.0
2005-07-15 04:37:00,1.2085,1.20852,1.2085,1.20852,62900003.0
2005-07-15 04:38:00,1.20852,1.20869,1.20825,1.20843,97790003.0
2005-07-15 04:39:00,1.20848,1.2085,1.20848,1.2085,32000000.0
2005-07-15 04:40:00,1.20848,1.2085,1.20845,1.20845,52500000.0
2005-07-15 04:41:00,1.20862,1.20862,1.2082,1.2082,176500001.0
2005-07-15 04:42:00,1.2085,1.2085,1.2085,1.2085,16100000.0
2005-07-15 04:43:00,1.20845,1.20857,1.20816,1.20844,185500004.0
2005-07-15 04:44:00,1.2085,1.2085,1.2085,1.2085,25200000.0
2005-07-15 04:45:00,1.20845,1.20845,1.20845,1.20845,10300000.0
2005-07-15 04:46:00,1.20848,1.20848,1.20839,1.20842,162399999.0
2005-07-15 04:47:00,1.20835,1.20845,1.20835,1.20837,113299999.0
2005-07-15 04:48:00,1.20843,1.20844,1.20843,1.20843,58900000.0
2005-07-15 04:49:00,1.2085,1.2085,1.20842,1.20845,112600002.0
2005-07-15 04:50:00,1.20835,1.20856,1.20818,1.20825,145100000.0
2005-07-15 04:51:00,1.20855,1.20855,1.20845,1.2085,79700000.0
2005-07-15 04:52:00,1.20853,1.20856,1.20846,1.20849,67800001.0
2005-07-15 04:53:00,1.20825,1.20858,1.20825,1.20838,187699996.0
2005-07-15 04:54:00,1.2085,1.20852,1.20845,1.2085,62700000.0
2005-07-15 04:55:00,1.20845,1.20855,1.20845,1.20852,55700000.0
2005-07-15 04:56:00,1.20845,1.20855,1.20842,1.2085,13300000.0
2005-07-15 04:57:00,1.20855,1.20855,1.20845,1.2085,71700002.0
2005-07-15 04:58:00,1.20837,1.20853,1.20818,1.20843,156399998.0
2005-07-15 04:59:00,1.20847,1.2085,1.20842,1.20847,96900001.0
2005-07-15 05:00:00,1.2085,1.2085,1.2084,1.2084,20800000.0
2005-07-15 05:01:00,1.2085,1.2085,1.20845,1.2085,75499999.0
2005-07-15 05:02:00,1.20847,1.20857,1.20827,1.20828,114300001.0
2005-07-15 05:03:00,1.2086,1.20867,1.2086,1.20867,22300000.0
2005-07-15 05:04:00,1.20866,1.20873,1.20862,1.20869,125300003.0
2005-07-15 05:05:00,1.2087,1.2087,1.2087,1.2087,29600000.0
2005-07-15 05:06:00,1.20875,1.20885,1.20871,1.20885,50100001.0
2005-07-15 05:07:00,1.20888,1.20888,1.20873,1.2088,159799999.0
2005-07-15 05:08:00,1.2088,1.2088,1.2088,1.2088,3200000.0
2005-07-15 05:09:00,1.20875,1.20875,1.20855,1.20855,83600000.0
2005-07-15 05:10:00,1.20855,1.2086,1.20853,1.20858,92700000.0
2005-07-15 05:11:00,1.20837,1.20863,1.20826,1.20843,100600002.0
2005-07-15 05:12:00,1.20862,1.20865,1.2086,1.2086,90000001.0
2005-07-15 05:13:00,1.20873,1.20873,1.20837,1.20842,50100000.0
2005-07-15 05:14:00,1.20862,1.20862,1.20855,1.2086,39800000.0
2005-07-15 05:15:00,1.20855,1.2086,1.20853,1.20853,38900000.0
2005-07-15 05:16:00,1.20848,1.2088,1.2083,1.20875,97800001.0
2005-07-15 05:17:00,1.2086,1.20863,1.20855,1.20855,77200000.0
2005-07-15 05:18:00,1.20867,1.20873,1.20842,1.20855,136300001.0
2005-07-15 05:19:00,1.2086,1.2086,1.20852,1.20852,58100002.0
2005-07-15 05:20:00,1.20868,1.20868,1.20855,1.2086,76500000.0
2005-07-15 05:21:00,1.20864,1.20876,1.20845,1.20863,123300004.0
2005-07-15 05:22:00,1.2086,1.2086,1.20855,1.2086,109500000.0
2005-07-15 05:23:00,1.20826,1.20873,1.20822,1.20849,72099998.0
2005-07-15 05:24:00,1.20865,1.20865,1.20865,1.20865,19900000.0
2005-07-15 05:25:00,1.2085,1.20866,1.20832,1.20832,67900000.0
2005-07-15 05:26:00,1.2086,1.20865,1.20855,1.20855,60700000.0
2005-07-15 05:27:00,1.20851,1.20854,1.20851,1.20854,17300000.0
2005-07-15 05:28:00,1.20853,1.20857,1.20853,1.20857,4100000.0
2005-07-15 05:29:00,1.2086,1.2086,1.20855,1.20857,104500002.0
2005-07-15 05:30:00,1.20828,1.20855,1.20826,1.20831,165699999.0
2005-07-15 05:31:00,1.2086,1.20865,1.20852,1.2086,112700002.0
2005-07-15 05:32:00,1.20828,1.20873,1.20828,1.20839,117900000.0
2005-07-15 05:33:00,1.2086,1.2086,1.2086,1.2086,19100000.0
2005-07-15 05:34:00,1.20856,1.20864,1.20856,1.20856,85100000.0
2005-07-15 05:35:00,1.20849,1.20865,1.20834,1.20865,169200001.0
2005-07-15 05:36:00,1.2086,1.20865,1.2086,1.20865,26700000.0
2005-07-15 05:37:00,1.20855,1.2086,1.20855,1.2086,24700000.0
2005-07-15 05:38:00,1.20843,1.20871,1.20832,1.20832,172200001.0
2005-07-15 05:39:00,1.2086,1.20865,1.20855,1.20865,157399998.0
2005-07-15 05:40:00,1.20826,1.20856,1.2082,1.20851,87100001.0
2005-07-15 05:41:00,1.20863,1.20865,1.2086,1.20865,42000000.0
2005-07-15 05:42:00,1.20867,1.2087,1.20867,1.20867,67799998.0
2005-07-15 05:43:00,1.20873,1.20897,1.20873,1.20897,66500002.0
2005-07-15 05:44:00,1.2088,1.20885,1.20871,1.20871,63000000.0
2005-07-15 05:45:00,1.2086,1.20876,1.2086,1.2086,98399997.0
2005-07-15 05:46:00,1.20855,1.2089,1.20855,1.2089,83400001.0
2005-07-15 05:47:00,1.2086,1.20863,1.20853,1.2086,87399999.0
2005-07-15 05:48:00,1.20855,1.2086,1.20855,1.2086,16800000.0
2005-07-15 05:49:00,1.20878,1.20879,1.20864,1.20879,64700000.0
2005-07-15 05:50:00,1.20859,1.20876,1.20859,1.20876,87199999.0
2005-07-15 05:51:00,1.2088,1.20895,1.2088,1.20885,81400000.0
2005-07-15 05:52:00,1.209,1.20904,1.20893,1.20893,162200002.0
2005-07-15 05:53:00,1.20898,1.20913,1.20891,1.20913,29000000.0
2005-07-15 05:54:00,1.20915,1.20915,1.2091,1.2091,14300000.0
2005-07-15 05:55:00,1.20909,1.20909,1.20891,1.20896,92600000.0
2005-07-15 05:56:00,1.20885,1.20887,1.20859,1.20863,72600000.0
2005-07-15 05:57:00,1.20885,1.2089,1.20885,1.2089,104100002.0
2005-07-15 05:58:00,1.20893,1.20901,1.20893,1.20894,107400002.0
2005-07-15 05:59:00,1.20895,1.20895,1.20895,1.20895,18600000.0
2005-07-15 06:00:00,1.20896,1.20896,1.20889,1.2089,53900001.0
2005-07-15 06:01:00,1.2089,1.20895,1.2088,1.2089,33399999.0
2005-07-15 06:02:00,1.20885,1.20895,1.2088,1.20885,63899998.0
2005-07-15 06:03:00,1.20887,1.20898,1.20887,1.20898,190900001.0
2005-07-15 06:04:00,1.20899,1.20905,1.20897,1.20897,29100000.0
2005-07-15 06:05:00,1.20908,1.20908,1.20902,1.20905,91200000.0
2005-07-15 06:06:00,1.20907,1.20907,1.20896,1.20896,71900001.0
2005-07-15 06:07:00,1.209,1.209,1.2088,1.2088,89700000.0
2005-07-15 06:08:00,1.20879,1.20884,1.20873,1.20874,94999999.0
2005-07-15 06:09:00,1.20857,1.20862,1.20825,1.2084,196899999.0
2005-07-15 06:10:00,1.20878,1.20878,1.2086,1.20873,59800000.0
2005-07-15 06:11:00,1.2085,1.20877,1.2085,1.20856,145800000.0
2005-07-15 06:12:00,1.20865,1.2087,1.2086,1.2086,37500000.0
2005-07-15 06:13:00,1.20865,1.2087,1.20865,1.2087,16200000.0
2005-07-15 06:14:00,1.2087,1.2087,1.20865,1.2087,118800001.0
2005-07-15 06:15:00,1.20843,1.2089,1.20843,1.20878,122000001.0
2005-07-15 06:16:00,1.20873,1.2089,1.20872,1.2089,101200001.0
2005-07-15 06:17:00,1.2089,1.20895,1.20885,1.2089,91800001.0
2005-07-15 06:18:00,1.2088,1.20891,1.20858,1.20865,93299996.0
2005-07-15 06:19:00,1.20895,1.20895,1.20887,1.2089,78300001.0
2005-07-15 06:20:00,1.20887,1.2089,1.20887,1.2089,49900001.0
2005-07-15 06:21:00,1.20885,1.20893,1.20867,1.20879,118200000.0
2005-07-15 06:22:00,1.20893,1.20893,1.20887,1.20893,22900000.0
2005-07-15 06:23:00,1.20905,1.20905,1.20863,1.20875,146399999.0
2005-07-15 06:24:00,1.2089,1.20893,1.20885,1.2089,67499999.0
2005-07-15 06:25:00,1.20885,1.20885,1.2087,1.2087,60100001.0
2005-07-15 06:26:00,1.20887,1.20901,1.20871,1.20886,149199996.0
2005-07-15 06:27:00,1.2089,1.2089,1.20885,1.20888,37900000.0
2005-07-15 06:28:00,1.20898,1.20899,1.20862,1.20897,120400000.0
2005-07-15 06:29:00,1.20882,1.20883,1.20864,1.20864,107500001.0
2005-07-15 06:30:00,1.20862,1.20885,1.20862,1.20885,23200000.0
2005-07-15 06:31:00,1.2089,1.20895,1.20885,1.20885,174600001.0
2005-07-15 06:32:00,1.20887,1.20887,1.20883,1.20883,56800002.0
2005-07-15 06:33:00,1.2088,1.2088,1.2087,1.2087,34399999.0
2005-07-15 06:34:00,1.2088,1.20886,1.2088,1.20882,99499999.0
2005-07-15 06:35:00,1.20893,1.20936,1.20893,1.20933,166799995.0
2005-07-15 06:36:00,1.20937,1.20948,1.20936,1.20948,52699999.0
2005-07-15 06:37:00,1.20926,1.20963,1.20921,1.20961,77200000.0
2005-07-15 06:38:00,1.20951,1.20951,1.20942,1.20943,85200001.0
2005-07-15 06:39:00,1.20936,1.20963,1.20931,1.20963,103299998.0
2005-07-15 06:40:00,1.20976,1.20989,1.20967,1.20989,86999999.0
2005-07-15 06:41:00,1.20987,1.20987,1.20964,1.20964,65799999.0
2005-07-15 06:42:00,1.20958,1.20985,1.20956,1.20985,70000000.0
2005-07-15 06:43:00,1.20997,1.21025,1.20997,1.21013,48099999.0
2005-07-15 06:44:00,1.21008,1.21013,1.20997,1.21009,64900000.0
2005-07-15 06:45:00,1.2101,1.21015,1.21005,1.21005,13800000.0
2005-07-15 06:46:00,1.21017,1.21017,1.21004,1.2101,44700000.0
2005-07-15 06:47:00,1.21015,1.21028,1.21009,1.21013,171400002.0
2005-07-15 06:48:00,1.21012,1.21021,1.2101,1.21021,88400003.0
2005-07-15 06:49:00,1.21028,1.2104,1.21024,1.21024,169299999.0
2005-07-15 06:50:00,1.21022,1.21035,1.21018,1.21035,55999999.0
2005-07-15 06:51:00,1.21042,1.21047,1.21019,1.21024,46199999.0
2005-07-15 06:52:00,1.21028,1.21047,1.2102,1.2102,148800002.0
2005-07-15 06:53:00,1.21018,1.21018,1.21018,1.21018,13500000.0
2005-07-15 06:54:00,1.21032,1.21076,1.21032,1.21062,79700000.0
2005-07-15 06:55:00,1.21072,1.21113,1.21072,1.21096,89099997.0
2005-07-15 06:56:00,1.21117,1.21136,1.21117,1.21122,76000000.0
2005-07-15 06:57:00,1.21132,1.21156,1.21126,1.21126,34200000.0
2005-07-15 06:58:00,1.21127,1.21127,1.21111,1.21113,117100000.0
2005-07-15 06:59:00,1.21102,1.2111,1.21092,1.211,144900001.0
2005-07-15 07:00:00,1.211,1.21113,1.21097,1.21097,62500000.0
2005-07-15 07:01:00,1.21108,1.2111,1.21103,1.21105,106100001.0
2005-07-15 07:02:00,1.21107,1.21107,1.21096,1.21096,29500000.0
2005-07-15 07:03:00,1.21101,1.21101,1.21086,1.21098,168900002.0
2005-07-15 07:04:00,1.21094,1.21097,1.21089,1.21092,129599999.0
2005-07-15 07:05:00,1.21086,1.21097,1.21086,1.21097,34300000.0
2005-07-15 07:06:00,1.211,1.211,1.21087,1.21097,66500001.0
2005-07-15 07:07:00,1.211,1.21106,1.21077,1.21101,140000000.0
2005-07-15 07:08:00,1.21095,1.21095,1.21095,1.21095,20100000.0
2005-07-15 07:09:00,1.21095,1.21105,1.21095,1.21095,65800000.0
2005-07-15 07:10:00,1.21112,1.21113,1.21087,1.21087,103300002.0
2005-07-15 07:11:00,1.21101,1.21101,1.21078,1.21087,106300000.0
2005-07-15 07:12:00,1.21059,1.21095,1.21059,1.21065,58200001.0
2005-07-15 07:13:00,1.2109,1.21095,1.21082,1.2109,69000000.0
2005-07-15 07:14:00,1.21083,1.21085,1.2108,1.21085,78399998.0
2005-07-15 07:15:00,1.21078,1.2109,1.21056,1.21062,147900002.0
2005-07-15 07:16:00,1.21091,1.21102,1.21083,1.21087,87899998.0
2005-07-15 07:17:00,1.21099,1.21109,1.21099,1.21109,62900002.0
2005-07-15 07:18:00,1.21105,1.21108,1.21092,1.21108,82400000.0
2005-07-15 07:19:00,1.21109,1.21116,1.21109,1.21116,62600000.0
2005-07-15 07:20:00,1.21115,1.2112,1.21115,1.2112,1200000.0
2005-07-15 07:21:00,1.21118,1.21133,1.21116,1.2113,74200000.0
2005-07-15 07:22:00,1.2112,1.21128,1.21096,1.21117,127300000.0
2005-07-15 07:23:00,1.2113,1.2113,1.2113,1.2113,18299999.0
2005-07-15 07:24:00,1.21129,1.21129,1.21118,1.21118,10400000.0
2005-07-15 07:25:00,1.2112,1.21125,1.21115,1.21115,109700001.0
2005-07-15 07:26:00,1.2112,1.21122,1.21115,1.21115,27300001.0
2005-07-15 07:27:00,1.21109,1.21109,1.21099,1.21099,14200000.0
2005-07-15 07:28:00,1.21084,1.211,1.21084,1.21098,138200003.0
2005-07-15 07:29:00,1.21082,1.21101,1.21059,1.21099,153800001.0
2005-07-15 07:30:00,1.21091,1.21091,1.21089,1.21089,32100000.0
2005-07-15 07:31:00,1.2109,1.21095,1.21083,1.2109,120800003.0
2005-07-15 07:32:00,1.21099,1.21099,1.21096,1.21096,50500000.0
2005-07-15 07:33:00,1.21074,1.21095,1.21073,1.21095,72699998.0
2005-07-15 07:34:00,1.21095,1.211,1.21095,1.211,125300003.0
2005-07-15 07:35:00,1.21104,1.21114,1.21104,1.21109,155200003.0
2005-07-15 07:36:00,1.21112,1.21129,1.21111,1.21118,119100001.0
2005-07-15 07:37:00,1.21113,1.21113,1.21103,1.21103,26300000.0
2005-07-15 07:38:00,1.21095,1.21095,1.21085,1.2109,60700000.0
2005-07-15 07:39:00,1.21082,1.21083,1.21069,1.21069,72200000.0
2005-07-15 07:40:00,1.21058,1.21077,1.2105,1.21077,74900001.0
2005-07-15 07:41:00,1.21082,1.21082,1.21074,1.21075,108500001.0
2005-07-15 07:42:00,1.21067,1.21083,1.21067,1.21083,85200001.0
2005-07-15 07:43:00,1.21089,1.21089,1.21081,1.21081,10600000.0
2005-07-15 07:44:00,1.21087,1.21093,1.21071,1.21093,147400003.0
2005-07-15 07:45:00,1.21085,1.21102,1.21085,1.21097,103400001.0
2005-07-15 07:46:00,1.21095,1.21103,1.21095,1.21103,23300000.0
2005-07-15 07:47:00,1.21106,1.21106,1.21099,1.21099,8000000.0
2005-07-15 07:48:00,1.211,1.21105,1.211,1.211,142599999.0
2005-07-15 07:49:00,1.211,1.21105,1.21095,1.211,50000000.0
2005-07-15 07:50:00,1.21102,1.21102,1.21098,1.21098,18400000.0
2005-07-15 07:51:00,1.2109,1.21093,1.21085,1.21085,105800001.0
2005-07-15 07:52:00,1.2109,1.2109,1.21085,1.21085,12800000.0
2005-07-15 07:53:00,1.21067,1.21099,1.21066,1.21095,109700000.0
2005-07-15 07:54:00,1.2109,1.21095,1.21085,1.21085,70100001.0
2005-07-15 07:55:00,1.21089,1.21096,1.21084,1.21096,83499998.0
2005-07-15 07:56:00,1.21094,1.21111,1.21094,1.21102,133200000.0
2005-07-15 07:57:00,1.211,1.211,1.21098,1.21098,12000000.0
2005-07-15 07:58:00,1.2111,1.2111,1.21103,1.2111,24800000.0
2005-07-15 07:59:00,1.21108,1.21113,1.21105,1.2111,79700000.0
2005-07-15 08:00:00,1.21095,1.21095,1.21074,1.21093,91000001.0
2005-07-15 08:01:00,1.21084,1.21102,1.21084,1.21086,95600000.0
2005-07-15 08:02:00,1.2106,1.2106,1.21034,1.21037,82300000.0
2005-07-15 08:03:00,1.21038,1.21053,1.21038,1.21053,38600000.0
2005-07-15 08:04:00,1.21045,1.21045,1.21027,1.21031,102800000.0
2005-07-15 08:05:00,1.21023,1.21037,1.21023,1.2103,146700001.0
2005-07-15 08:06:00,1.21033,1.21033,1.21024,1.21027,42400000.0
2005-07-15 08:07:00,1.21015,1.21015,1.20986,1.20986,72600000.0
2005-07-15 08:08:00,1.20993,1.20999,1.20993,1.20999,2200000.0
2005-07-15 08:09:00,1.21022,1.21039,1.21022,1.21031,93199999.0
2005-07-15 08:10:00,1.21037,1.21043,1.20993,1.21043,89000000.0
2005-07-15 08:11:00,1.21041,1.21041,1.21029,1.21037,61800000.0
2005-07-15 08:12:00,1.2102,1.21048,1.21012,1.21048,112000000.0
2005-07-15 08:13:00,1.21031,1.21051,1.21025,1.21035,117199997.0
2005-07-15 08:14:00,1.21024,1.21036,1.21023,1.21023,104400002.0
2005-07-15 08:15:00,1.21023,1.21028,1.21019,1.21024,127799999.0
2005-07-15 08:16:00,1.21037,1.21038,1.21037,1.21038,7200000.0
2005-07-15 08:17:00,1.21057,1.2108,1.21057,1.2108,52699999.0
2005-07-15 08:18:00,1.21101,1.21104,1.21101,1.21104,35100001.0
2005-07-15 08:19:00,1.21115,1.21176,1.2111,1.21176,148100003.0
2005-07-15 08:20:00,1.21195,1.21236,1.21192,1.21221,139100002.0
2005-07-15 08:21:00,1.21205,1.21205,1.21172,1.21178,39199999.0
2005-07-15 08:22:00,1.21177,1.21186,1.21177,1.2118,125800002.0
2005-07-15 08:23:00,1.21183,1.21195,1.21183,1.2119,98200001.0
2005-07-15 08:24:00,1.2118,1.21185,1.2118,1.21181,138000004.0
2005-07-15 08:25:00,1.21184,1.21205,1.21184,1.21205,51899999.0
2005-07-15 08:26:00,1.21205,1.21208,1.21205,1.21208,11900000.0
2005-07-15 08:27:00,1.21188,1.21208,1.21188,1.21208,51799999.0
2005-07-15 08:28:00,1.21205,1.2122,1.21205,1.2122,51300001.0
2005-07-15 08:29:00,1.21221,1.2124,1.21212,1.21237,146200002.0
2005-07-15 08:30:00,1.21225,1.21238,1.21225,1.21237,94299998.0
2005-07-15 08:31:00,1.21245,1.21249,1.21242,1.21249,54400000.0
2005-07-15 08:32:00,1.21252,1.21252,1.21223,1.21223,120600000.0
2005-07-15 08:33:00,1.21198,1.21221,1.21198,1.21213,94499999.0
2005-07-15 08:34:00,1.21231,1.21245,1.21231,1.21245,83899999.0
2005-07-15 08:35:00,1.21242,1.21242,1.21223,1.21232,65500002.0
2005-07-15 08:36:00,1.21237,1.21237,1.21231,1.21231,1600000.0
2005-07-15 08:37:00,1.21237,1.21237,1.21233,1.21233,25700000.0
2005-07-15 08:38:00,1.21228,1.21228,1.2121,1.2121,71899999.0
2005-07-15 08:39:00,1.21195,1.21195,1.21178,1.21186,25400000.0
2005-07-15 08:40:00,1.21186,1.21186,1.21161,1.21172,94600000.0
2005-07-15 08:41:00,1.21173,1.21173,1.21162,1.21165,105300000.0
2005-07-15 08:42:00,1.21173,1.21175,1.21164,1.21164,66099999.0
2005-07-15 08:43:00,1.21165,1.21165,1.21152,1.21155,51300001.0
2005-07-15 08:44:00,1.21165,1.21165,1.21165,1.21165,3200000.0
2005-07-15 08:45:00,1.21167,1.21181,1.21167,1.21172,75600000.0
2005-07-15 08:46:00,1.21172,1.21172,1.21147,1.21147,50600002.0
2005-07-15 08:47:00,1.21138,1.21149,1.21129,1.21139,140300001.0
2005-07-15 08:48:00,1.21142,1.21148,1.21138,1.21143,72600000.0
2005-07-15 08:49:00,1.2115,1.21155,1.2115,1.21155,19200000.0
2005-07-15 08:50:00,1.21145,1.21162,1.21145,1.21162,27300000.0
2005-07-15 08:51:00,1.21165,1.2118,1.21165,1.21172,49000000.0
2005-07-15 08:52:00,1.21164,1.21178,1.21164,1.21178,81000000.0
2005-07-15 08:53:00,1.21185,1.21208,1.21185,1.21206,20900000.0
2005-07-15 08:54:00,1.21205,1.21215,1.21205,1.21215,77599999.0
2005-07-15 08:55:00,1.212,1.21202,1.2119,1.21197,121100001.0
2005-07-15 08:56:00,1.21193,1.21212,1.21193,1.21212,104699999.0
2005-07-15 08:57:00,1.2121,1.2122,1.21204,1.21204,108800001.0
2005-07-15 08:58:00,1.2121,1.21217,1.21202,1.2121,159299999.0
2005-07-15 08:59:00,1.21208,1.21223,1.21208,1.21212,175000002.0
2005-07-15 09:00:00,1.21211,1.21225,1.21211,1.21215,35300000.0
2005-07-15 09:01:00,1.21215,1.21215,1.21215,1.21215,1800000.0
2005-07-15 09:02:00,1.21217,1.2122,1.21203,1.21203,78700001.0
2005-07-15 09:03:00,1.21209,1.21213,1.21201,1.21201,90899999.0
2005-07-15 09:04:00,1.21198,1.21198,1.21192,1.21192,32900000.0
2005-07-15 09:05:00,1.21196,1.21203,1.21196,1.212,94199999.0
2005-07-15 09:06:00,1.21193,1.21224,1.21193,1.21218,75999999.0
2005-07-15 09:07:00,1.21205,1.21205,1.21197,1.21197,33599999.0
2005-07-15 09:08:00,1.21191,1.21212,1.21191,1.21212,131600002.0
2005-07-15 09:09:00,1.21202,1.21202,1.21196,1.21199,51600000.0
2005-07-15 09:10:00,1.212,1.212,1.21197,1.21197,32700000.0
2005-07-15 09:11:00,1.21191,1.21203,1.21191,1.212,105999997.0
2005-07-15 09:12:00,1.21198,1.21202,1.21195,1.21202,44400000.0
2005-07-15 09:13:00,1.212,1.212,1.21195,1.21195,40700000.0
2005-07-15 09:14:00,1.2122,1.21223,1.21204,1.21204,159099999.0
2005-07-15 09:15:00,1.21197,1.21197,1.21186,1.21186,112299999.0
2005-07-15 09:16:00,1.21193,1.21194,1.21193,1.21194,40300001.0
2005-07-15 09:17:00,1.21197,1.21205,1.21195,1.21195,62600001.0
2005-07-15 09:18:00,1.21192,1.21195,1.21192,1.21195,13700000.0
2005-07-15 09:19:00,1.21204,1.21217,1.212,1.2121,77999998.0
2005-07-15 09:20:00,1.21202,1.21209,1.21195,1.21209,55300000.0
2005-07-15 09:21:00,1.21205,1.21205,1.21205,1.21205,12800000.0
2005-07-15 09:22:00,1.21195,1.21195,1.21183,1.21183,34000000.0
2005-07-15 09:23:00,1.21172,1.21202,1.21172,1.21191,65500000.0
2005-07-15 09:24:00,1.21198,1.21204,1.21192,1.21195,73599999.0
2005-07-15 09:25:00,1.212,1.21204,1.2119,1.21199,78400000.0
2005-07-15 09:26:00,1.21197,1.21197,1.21193,1.21193,39900000.0
2005-07-15 09:27:00,1.2119,1.21195,1.2119,1.2119,23100001.0
2005-07-15 09:28:00,1.21192,1.21192,1.21182,1.21182,21600000.0
2005-07-15 09:29:00,1.21176,1.21188,1.21176,1.21181,50700000.0
2005-07-15 09:30:00,1.21192,1.21201,1.21192,1.21197,96700000.0
2005-07-15 09:31:00,1.21188,1.21188,1.2118,1.21181,74900001.0
2005-07-15 09:32:00,1.21185,1.2119,1.21185,1.2119,87700002.0
2005-07-15 09:33:00,1.2119,1.2119,1.2119,1.2119,3700000.0
2005-07-15 09:34:00,1.21183,1.21189,1.21178,1.21183,128099999.0
2005-07-15 09:35:00,1.21202,1.21209,1.21198,1.212,38500001.0
2005-07-15 09:36:00,1.2119,1.2119,1.21187,1.21187,7200000.0
2005-07-15 09:37:00,1.21195,1.21212,1.21195,1.21197,134099999.0
2005-07-15 09:38:00,1.21193,1.21199,1.21179,1.21187,120200002.0
2005-07-15 09:39:00,1.21177,1.21178,1.21166,1.21166,119200003.0
2005-07-15 09:40:00,1.21164,1.21171,1.21164,1.21171,60300002.0
2005-07-15 09:41:00,1.21168,1.2122,1.21168,1.2122,92099998.0
2005-07-15 09:42:00,1.21233,1.21233,1.21223,1.21227,25900000.0
2005-07-15 09:43:00,1.21216,1.21231,1.21216,1.2122,54700000.0
2005-07-15 09:44:00,1.2121,1.2121,1.21196,1.21196,39899999.0
2005-07-15 09:45:00,1.21174,1.21174,1.21171,1.21171,70500000.0
2005-07-15 09:46:00,1.21164,1.21179,1.21164,1.21179,60000002.0
2005-07-15 09:47:00,1.21183,1.21197,1.21183,1.21189,114700000.0
2005-07-15 09:48:00,1.2119,1.2119,1.21188,1.21188,29100000.0
2005-07-15 09:49:00,1.21192,1.21192,1.2119,1.2119,14500000.0
2005-07-15 09:50:00,1.21189,1.21196,1.21189,1.21196,3200000.0
2005-07-15 09:51:00,1.21203,1.21207,1.212,1.21207,61100001.0
2005-07-15 09:52:00,1.21192,1.21202,1.21192,1.21197,38400000.0
2005-07-15 09:53:00,1.21205,1.21234,1.21205,1.21234,66099998.0
2005-07-15 09:54:00,1.21239,1.21248,1.21237,1.21248,68400000.0
2005-07-15 09:55:00,1.2126,1.21265,1.21255,1.21265,78500001.0
2005-07-15 09:56:00,1.2126,1.2126,1.2126,1.2126,65999998.0
2005-07-15 09:57:00,1.21257,1.21257,1.21246,1.21246,170700001.0
2005-07-15 09:58:00,1.2125,1.2125,1.2125,1.2125,16000000.0
2005-07-15 09:59:00,1.2125,1.21255,1.2125,1.21252,36700000.0
2005-07-15 10:00:00,1.21236,1.21246,1.21223,1.21246,128600002.0
2005-07-15 10:01:00,1.21244,1.21244,1.21242,1.21242,45799998.0
2005-07-15 10:02:00,1.21236,1.21237,1.21218,1.21226,135600001.0
2005-07-15 10:03:00,1.21224,1.21224,1.21201,1.21201,47200000.0
2005-07-15 10:04:00,1.21223,1.21223,1.21189,1.21189,81600000.0
2005-07-15 10:05:00,1.21187,1.21187,1.2118,1.2118,23300000.0
2005-07-15 10:06:00,1.2119,1.21195,1.21185,1.21195,50600000.0
2005-07-15 10:07:00,1.21182,1.2119,1.21182,1.2119,52800000.0
2005-07-15 10:08:00,1.21187,1.21187,1.21166,1.21185,115000003.0
2005-07-15 10:09:00,1.21186,1.21186,1.21173,1.21173,83500001.0
2005-07-15 10:10:00,1.21165,1.2117,1.21165,1.21168,106099998.0
2005-07-15 10:11:00,1.21172,1.21172,1.2117,1.2117,8900000.0
2005-07-15 10:12:00,1.21163,1.21175,1.21163,1.21175,98100004.0
2005-07-15 10:13:00,1.2118,1.21207,1.2118,1.21206,56700000.0
2005-07-15 10:14:00,1.21198,1.21198,1.21189,1.21192,97200000.0
2005-07-15 10:15:00,1.21195,1.21195,1.2118,1.21185,174099999.0
2005-07-15 10:16:00,1.21187,1.21195,1.2118,1.2118,159699998.0
2005-07-15 10:17:00,1.21185,1.2119,1.21185,1.21185,129000002.0
2005-07-15 10:18:00,1.21185,1.21185,1.21157,1.21157,132800002.0
2005-07-15 10:19:00,1.21159,1.21172,1.21159,1.21165,80500000.0
2005-07-15 10:20:00,1.21167,1.21182,1.21161,1.21182,65900000.0
2005-07-15 10:21:00,1.21172,1.2118,1.21155,1.2118,151700004.0
2005-07-15 10:22:00,1.21175,1.21185,1.21175,1.2118,79900002.0
2005-07-15 10:23:00,1.21152,1.21156,1.21133,1.21148,181900003.0
2005-07-15 10:24:00,1.21185,1.21185,1.21172,1.2118,169099998.0
2005-07-15 10:25:00,1.21205,1.21205,1.21158,1.21163,91100001.0
2005-07-15 10:26:00,1.21177,1.21177,1.21168,1.21175,61599998.0
2005-07-15 10:27:00,1.21183,1.21189,1.21183,1.21189,60400002.0
2005-07-15 10:28:00,1.21199,1.21199,1.21168,1.21169,165300001.0
2005-07-15 10:29:00,1.2115,1.21161,1.21128,1.2113,160099999.0
2005-07-15 10:30:00,1.21165,1.21165,1.21162,1.21162,103100001.0
2005-07-15 10:31:00,1.21174,1.21179,1.21174,1.21177,16800000.0
2005-07-15 10:32:00,1.21156,1.21175,1.21143,1.21162,124100000.0
2005-07-15 10:33:00,1.2118,1.2118,1.2118,1.2118,77199999.0
2005-07-15 10:34:00,1.21188,1.21194,1.2118,1.21182,114999996.0
2005-07-15 10:35:00,1.21172,1.21181,1.2117,1.2118,178300001.0
2005-07-15 10:36:00,1.21182,1.21182,1.21165,1.21171,189799995.0
2005-07-15 10:37:00,1.21161,1.21163,1.21155,1.2116,55400001.0
2005-07-15 10:38:00,1.21165,1.21165,1.21152,1.21152,127500000.0
2005-07-15 10:39:00,1.2116,1.21168,1.2116,1.2116,48600000.0
2005-07-15 10:40:00,1.21156,1.21166,1.21156,1.21159,102199999.0
2005-07-15 10:41:00,1.21135,1.21144,1.21126,1.21142,69400001.0
2005-07-15 10:42:00,1.2116,1.21165,1.21157,1.21165,44900002.0
2005-07-15 10:43:00,1.2114,1.21153,1.2113,1.21143,196699998.0
2005-07-15 10:44:00,1.21162,1.21172,1.21159,1.21171,120100001.0
2005-07-15 10:45:00,1.21174,1.21177,1.21165,1.21165,113600001.0
2005-07-15 10:46:00,1.21168,1.21183,1.21166,1.21179,140800000.0
2005-07-15 10:47:00,1.21175,1.2118,1.21175,1.2118,9600000.0
2005-07-15 10:48:00,1.21178,1.21178,1.21161,1.21162,84500000.0
2005-07-15 10:49:00,1.21162,1.21163,1.21147,1.21157,119000001.0
2005-07-15 10:50:00,1.21151,1.21153,1.21133,1.21148,224299997.0
2005-07-15 10:51:00,1.21145,1.21149,1.21142,1.21148,91799998.0
2005-07-15 10:52:00,1.21138,1.2114,1.21132,1.21132,46700001.0
2005-07-15 10:53:00,1.21145,1.21145,1.2111,1.21112,66900000.0
2005-07-15 10:54:00,1.21142,1.21153,1.21141,1.21153,58400000.0
2005-07-15 10:55:00,1.21152,1.21155,1.21145,1.21145,108499999.0
2005-07-15 10:56:00,1.21147,1.2116,1.21147,1.21158,55999999.0
2005-07-15 10:57:00,1.21155,1.21168,1.21153,1.21153,151400002.0
2005-07-15 10:58:00,1.2116,1.21165,1.21152,1.2116,69099999.0
2005-07-15 10:59:00,1.21165,1.21165,1.21157,1.2116,65300000.0
2005-07-15 11:00:00,1.21148,1.21156,1.21116,1.21131,127300003.0
2005-07-15 11:01:00,1.2116,1.21162,1.21155,1.2116,79700002.0
2005-07-15 11:02:00,1.2116,1.2116,1.21155,1.2116,65100002.0
2005-07-15 11:03:00,1.2116,1.2116,1.21147,1.2116,127190001.0
2005-07-15 11:04:00,1.21163,1.21177,1.21161,1.21163,81900000.0
2005-07-15 11:05:00,1.21158,1.2116,1.21158,1.2116,64600001.0
2005-07-15 11:06:00,1.2116,1.2116,1.21155,1.2116,91900000.0
2005-07-15 11:07:00,1.2116,1.2116,1.21152,1.21152,29499999.0
2005-07-15 11:08:00,1.2116,1.21163,1.21155,1.2116,76200000.0
2005-07-15 11:09:00,1.21155,1.21168,1.21155,1.21163,63500000.0
2005-07-15 11:10:00,1.21144,1.21161,1.21126,1.21161,164299995.0
2005-07-15 11:11:00,1.21158,1.21165,1.21152,1.21165,172399997.0
2005-07-15 11:12:00,1.21161,1.21172,1.21161,1.21169,190200002.0
2005-07-15 11:13:00,1.21169,1.21169,1.21157,1.21162,178700001.0
2005-07-15 11:14:00,1.21159,1.21173,1.21159,1.21162,16300000.0
2005-07-15 11:15:00,1.21163,1.21175,1.21162,1.2117,169400000.0
2005-07-15 11:16:00,1.2117,1.21175,1.21168,1.2117,122799999.0
2005-07-15 11:17:00,1.21163,1.21168,1.21157,1.21168,121999999.0
2005-07-15 11:18:00,1.21165,1.2117,1.21165,1.21165,8700000.0
2005-07-15 11:19:00,1.2117,1.21175,1.21165,1.21165,56600000.0
2005-07-15 11:20:00,1.21168,1.21168,1.21152,1.21152,109400001.0
2005-07-15 11:21:00,1.21158,1.21161,1.21155,1.21155,91000002.0
2005-07-15 11:22:00,1.21168,1.21172,1.21168,1.21172,45300002.0
2005-07-15 11:23:00,1.21175,1.21185,1.21175,1.21185,104700000.0
2005-07-15 11:24:00,1.21175,1.21183,1.21175,1.2118,6400000.0
2005-07-15 11:25:00,1.21185,1.21185,1.21175,1.2118,90200002.0
2005-07-15 11:26:00,1.21185,1.21195,1.21185,1.21188,93600001.0
2005-07-15 11:27:00,1.21197,1.21197,1.2118,1.2119,140000000.0
2005-07-15 11:28:00,1.21197,1.21235,1.21197,1.21235,86600000.0
2005-07-15 11:29:00,1.2122,1.21226,1.21204,1.21204,99100000.0
2005-07-15 11:30:00,1.21203,1.21237,1.21202,1.21237,125899997.0
2005-07-15 11:31:00,1.21238,1.21243,1.21235,1.21243,103999999.0
2005-07-15 11:32:00,1.2124,1.21245,1.21232,1.2124,93100000.0
2005-07-15 11:33:00,1.21235,1.21252,1.21235,1.21252,87800001.0
2005-07-15 11:34:00,1.2125,1.2127,1.21241,1.21243,74900000.0
2005-07-15 11:35:00,1.21237,1.21241,1.21225,1.2124,109100001.0
2005-07-15 11:36:00,1.21242,1.21245,1.21228,1.21228,163399996.0
2005-07-15 11:37:00,1.21233,1.2126,1.21233,1.21254,100200002.0
2005-07-15 11:38:00,1.21247,1.21272,1.21247,1.21272,51600000.0
2005-07-15 11:39:00,1.21265,1.21265,1.21253,1.21262,36300000.0
2005-07-15 11:40:00,1.21253,1.21253,1.21222,1.21232,41000000.0
2005-07-15 11:41:00,1.21239,1.21246,1.21234,1.21246,148100001.0
2005-07-15 11:42:00,1.2125,1.21255,1.21245,1.21245,89800000.0
2005-07-15 11:43:00,1.2125,1.21252,1.21243,1.21252,123099999.0
2005-07-15 11:44:00,1.2123,1.2125,1.2123,1.21247,107800000.0
2005-07-15 11:45:00,1.21258,1.21259,1.21255,1.21259,42200000.0
2005-07-15 11:46:00,1.21265,1.21265,1.21255,1.21265,59000000.0
2005-07-15 11:47:00,1.2126,1.2126,1.2126,1.2126,40600001.0
2005-07-15 11:48:00,1.21252,1.21254,1.21246,1.21246,38000000.0
2005-07-15 11:49:00,1.21258,1.21291,1.21258,1.2129,78489999.0
2005-07-15 11:50:00,1.21304,1.21324,1.21304,1.21305,60900000.0
2005-07-15 11:51:00,1.21303,1.21321,1.21303,1.21311,119199999.0
2005-07-15 11:52:00,1.2132,1.21325,1.21315,1.21318,90500000.0
2005-07-15 11:53:00,1.21317,1.21332,1.21317,1.21325,81400000.0
2005-07-15 11:54:00,1.21345,1.21345,1.21335,1.21338,129200000.0
2005-07-15 11:55:00,1.21326,1.21326,1.21223,1.21297,63100001.0
2005-07-15 11:56:00,1.21322,1.21336,1.21322,1.21336,50100001.0
2005-07-15 11:57:00,1.21334,1.21334,1.21318,1.21318,172900001.0
2005-07-15 11:58:00,1.2132,1.21331,1.21317,1.21317,107099999.0
2005-07-15 11:59:00,1.21322,1.2133,1.2132,1.2132,123100001.0
2005-07-15 12:00:00,1.21322,1.21322,1.21309,1.21318,108600000.0
2005-07-15 12:01:00,1.21328,1.21332,1.21322,1.21322,72499999.0
2005-07-15 12:02:00,1.21319,1.2133,1.21319,1.2133,58900001.0
2005-07-15 12:03:00,1.21334,1.21336,1.21332,1.21332,65800002.0
2005-07-15 12:04:00,1.21342,1.21345,1.21339,1.21342,32100001.0
2005-07-15 12:05:00,1.21342,1.21353,1.21341,1.21343,53700000.0
2005-07-15 12:06:00,1.21357,1.21366,1.21356,1.21363,51299999.0
2005-07-15 12:07:00,1.21372,1.21374,1.2136,1.2136,67100000.0
2005-07-15 12:08:00,1.21365,1.21365,1.2135,1.2135,182299996.0
2005-07-15 12:09:00,1.2136,1.2136,1.21355,1.2136,140599998.0
2005-07-15 12:10:00,1.21362,1.21365,1.21327,1.21327,101299998.0
2005-07-15 12:11:00,1.21356,1.21368,1.21356,1.21363,102300003.0
2005-07-15 12:12:00,1.21352,1.21359,1.2134,1.21358,128000002.0
2005-07-15 12:13:00,1.21355,1.21368,1.21355,1.2136,124500002.0
2005-07-15 12:14:00,1.21353,1.21359,1.21351,1.21351,125100000.0
2005-07-15 12:15:00,1.21355,1.21365,1.21355,1.21365,43300000.0
2005-07-15 12:16:00,1.2136,1.21365,1.21355,1.2136,75200002.0
2005-07-15 12:17:00,1.21367,1.21372,1.21359,1.21359,137700003.0
2005-07-15 12:18:00,1.2136,1.21362,1.21353,1.21353,137300000.0
2005-07-15 12:19:00,1.2136,1.21362,1.2136,1.2136,53800002.0
2005-07-15 12:20:00,1.21361,1.2137,1.21361,1.21364,87800001.0
2005-07-15 12:21:00,1.21357,1.2137,1.21357,1.21364,152800003.0
2005-07-15 12:22:00,1.21373,1.2138,1.2137,1.2138,47500000.0
2005-07-15 12:23:00,1.21382,1.21382,1.21368,1.21377,68400000.0
2005-07-15 12:24:00,1.21376,1.21377,1.21365,1.21365,107599999.0
2005-07-15 12:25:00,1.21362,1.21365,1.21345,1.21345,84100001.0
2005-07-15 12:26:00,1.21348,1.21352,1.21345,1.21349,74300000.0
2005-07-15 12:27:00,1.21349,1.21361,1.21349,1.21359,131099999.0
2005-07-15 12:28:00,1.21347,1.2135,1.21342,1.2135,68699999.0
2005-07-15 12:29:00,1.21347,1.21355,1.21347,1.21348,83100002.0
2005-07-15 12:30:00,1.21337,1.21338,1.21337,1.21338,26500001.0
2005-07-15 12:31:00,1.21305,1.21354,1.21298,1.21343,152500002.0
2005-07-15 12:32:00,1.21323,1.21325,1.21303,1.21303,91300000.0
2005-07-15 12:33:00,1.21306,1.21319,1.21306,1.21315,45599998.0
2005-07-15 12:34:00,1.2131,1.21322,1.2131,1.21312,37600000.0
2005-07-15 12:35:00,1.21325,1.21325,1.21315,1.21315,38600000.0
2005-07-15 12:36:00,1.21317,1.21317,1.21315,1.21315,8800000.0
2005-07-15 12:37:00,1.2132,1.21325,1.21315,1.2132,144800003.0
2005-07-15 12:38:00,1.21322,1.21322,1.2132,1.2132,18500000.0
2005-07-15 12:39:00,1.21322,1.21322,1.21309,1.21318,76900002.0
2005-07-15 12:40:00,1.2132,1.2132,1.21288,1.21302,105000000.0
2005-07-15 12:41:00,1.21303,1.21314,1.21303,1.2131,117099997.0
2005-07-15 12:42:00,1.21297,1.21297,1.21283,1.21289,99200002.0
2005-07-15 12:43:00,1.21283,1.21305,1.21283,1.21305,93300000.0
2005-07-15 12:44:00,1.21304,1.21307,1.21294,1.21307,111499999.0
2005-07-15 12:45:00,1.21311,1.21325,1.21307,1.21325,104100003.0
2005-07-15 12:46:00,1.21323,1.21329,1.21309,1.2132,54400001.0
2005-07-15 12:47:00,1.21332,1.21334,1.21309,1.21309,103599999.0
2005-07-15 12:48:00,1.21305,1.21305,1.2129,1.213,36500000.0
2005-07-15 12:49:00,1.21311,1.21311,1.21311,1.21311,33900000.0
2005-07-15 12:50:00,1.21316,1.21329,1.21305,1.21329,43300000.0
2005-07-15 12:51:00,1.2131,1.21315,1.21295,1.21306,134800001.0
2005-07-15 12:52:00,1.21298,1.213,1.21295,1.213,48600000.0
2005-07-15 12:53:00,1.21304,1.21317,1.21304,1.21317,40700000.0
2005-07-15 12:54:00,1.2132,1.2132,1.2132,1.2132,37799999.0
2005-07-15 12:55:00,1.21322,1.21325,1.21316,1.21316,52300001.0
2005-07-15 12:56:00,1.21325,1.21346,1.21325,1.21346,61200000.0
2005-07-15 12:57:00,1.2135,1.21352,1.21345,1.21352,51900001.0
2005-07-15 12:58:00,1.21348,1.21357,1.21348,1.21357,25700001.0
2005-07-15 12:59:00,1.21353,1.21405,1.2135,1.21405,84600002.0
2005-07-15 13:00:00,1.21408,1.21408,1.2137,1.2137,83100000.0
2005-07-15 13:01:00,1.2137,1.21392,1.21364,1.21392,71000001.0
2005-07-15 13:02:00,1.2139,1.21395,1.2139,1.2139,35400000.0
2005-07-15 13:03:00,1.2139,1.2139,1.21387,1.21387,38900000.0
2005-07-15 13:04:00,1.21389,1.21404,1.21389,1.21395,132099999.0
2005-07-15 13:05:00,1.21401,1.21425,1.21399,1.21399,94300003.0
2005-07-15 13:06:00,1.21405,1.21425,1.21405,1.21425,77500000.0
2005-07-15 13:07:00,1.21419,1.21425,1.21402,1.21402,128000002.0
2005-07-15 13:08:00,1.21405,1.21427,1.21405,1.21427,121000002.0
2005-07-15 13:09:00,1.2145,1.21475,1.21439,1.21467,57400000.0
2005-07-15 13:10:00,1.21458,1.21458,1.21435,1.21449,86100001.0
2005-07-15 13:11:00,1.21452,1.21452,1.21426,1.21426,73000002.0
2005-07-15 13:12:00,1.21435,1.2145,1.21435,1.2145,57600000.0
2005-07-15 13:13:00,1.21472,1.21489,1.21466,1.21466,115400000.0
2005-07-15 13:14:00,1.2146,1.2146,1.2146,1.2146,30800001.0
2005-07-15 13:15:00,1.21455,1.21465,1.21455,1.21465,32899999.0
2005-07-15 13:16:00,1.21464,1.21487,1.21464,1.21485,82900001.0
2005-07-15 13:17:00,1.21478,1.21478,1.21471,1.21471,99299997.0
2005-07-15 13:18:00,1.21479,1.21479,1.21479,1.21479,18500000.0
2005-07-15 13:19:00,1.21478,1.21478,1.21473,1.21473,59200000.0
2005-07-15 13:20:00,1.21474,1.21478,1.21467,1.21478,93100001.0
2005-07-15 13:21:00,1.21476,1.21476,1.21474,1.21474,6400000.0
2005-07-15 13:22:00,1.21462,1.21475,1.21462,1.2147,91600000.0
2005-07-15 13:23:00,1.21488,1.21523,1.21488,1.21523,10400000.0
2005-07-15 13:24:00,1.21528,1.21528,1.21505,1.21523,79700000.0
2005-07-15 13:25:00,1.21513,1.21513,1.21485,1.21485,21900000.0
2005-07-15 13:26:00,1.21463,1.21463,1.21438,1.21438,46900000.0
2005-07-15 13:27:00,1.21425,1.21425,1.21411,1.21418,90500003.0
2005-07-15 13:28:00,1.21417,1.21418,1.21407,1.21418,100599998.0
2005-07-15 13:29:00,1.21423,1.21444,1.21423,1.21435,103699999.0
2005-07-15 13:30:00,1.21413,1.21437,1.21413,1.21437,56700000.0
2005-07-15 13:31:00,1.21431,1.21436,1.21431,1.21431,85100001.0
2005-07-15 13:32:00,1.21425,1.21425,1.21411,1.21422,101400000.0
2005-07-15 13:33:00,1.21428,1.21439,1.21424,1.21435,86299999.0
2005-07-15 13:34:00,1.21433,1.2145,1.21433,1.2145,135899999.0
2005-07-15 13:35:00,1.2145,1.21455,1.21442,1.21455,162400003.0
2005-07-15 13:36:00,1.21451,1.21456,1.21444,1.21445,61100001.0
2005-07-15 13:37:00,1.21444,1.21456,1.21444,1.21456,45499999.0
2005-07-15 13:38:00,1.21445,1.2145,1.21443,1.21443,119700003.0
2005-07-15 13:39:00,1.21435,1.21447,1.21435,1.2144,113600002.0
2005-07-15 13:40:00,1.21438,1.21438,1.2142,1.2142,136100000.0
2005-07-15 13:41:00,1.21405,1.2141,1.21395,1.21398,106699998.0
2005-07-15 13:42:00,1.21408,1.21416,1.21399,1.21399,199300001.0
2005-07-15 13:43:00,1.21399,1.21415,1.21399,1.214,81100000.0
2005-07-15 13:44:00,1.21385,1.21385,1.21355,1.21384,49600000.0
2005-07-15 13:45:00,1.21394,1.214,1.21383,1.21396,249400001.0
2005-07-15 13:46:00,1.21399,1.21399,1.21396,1.21396,59100001.0
2005-07-15 13:47:00,1.21395,1.214,1.21395,1.214,105999998.0
2005-07-15 13:48:00,1.214,1.214,1.21395,1.21395,50300001.0
2005-07-15 13:49:00,1.21397,1.21397,1.21387,1.21387,75800000.0
2005-07-15 13:50:00,1.21375,1.21385,1.21375,1.2138,61900001.0
2005-07-15 13:51:00,1.21373,1.21379,1.21358,1.21379,99199998.0
2005-07-15 13:52:00,1.21378,1.21407,1.21378,1.21407,140300004.0
2005-07-15 13:53:00,1.214,1.214,1.21375,1.21375,107000000.0
2005-07-15 13:54:00,1.21379,1.21386,1.21379,1.21386,19300000.0
2005-07-15 13:55:00,1.21385,1.21387,1.21385,1.21387,95700000.0
2005-07-15 13:56:00,1.21382,1.21393,1.21359,1.21359,106400002.0
2005-07-15 13:57:00,1.21347,1.21358,1.21319,1.21339,121000002.0
2005-07-15 13:58:00,1.21343,1.21347,1.21339,1.21342,62800002.0
2005-07-15 13:59:00,1.21332,1.21337,1.21327,1.21335,96900001.0
2005-07-15 14:00:00,1.21312,1.21312,1.21305,1.21308,65499999.0
2005-07-15 14:01:00,1.21295,1.21305,1.21289,1.213,133999998.0
2005-07-15 14:02:00,1.21291,1.21304,1.2129,1.213,170800000.0
2005-07-15 14:03:00,1.21298,1.21311,1.21293,1.21311,47200000.0
2005-07-15 14:04:00,1.21322,1.21324,1.21295,1.21303,111100000.0
2005-07-15 14:05:00,1.21306,1.21319,1.21306,1.2131,59100002.0
2005-07-15 14:06:00,1.21313,1.21317,1.213,1.21317,105600000.0
2005-07-15 14:07:00,1.21315,1.21315,1.21299,1.21299,77100001.0
2005-07-15 14:08:00,1.21294,1.2131,1.21294,1.21295,134300002.0
2005-07-15 14:09:00,1.21288,1.21302,1.21288,1.21294,55599999.0
2005-07-15 14:10:00,1.213,1.213,1.21278,1.21282,210400007.0
2005-07-15 14:11:00,1.21272,1.21272,1.21253,1.21268,97200001.0
2005-07-15 14:12:00,1.21267,1.21267,1.21253,1.21253,66100000.0
2005-07-15 14:13:00,1.21256,1.21275,1.21256,1.21272,99300002.0
2005-07-15 14:14:00,1.21285,1.21301,1.21285,1.21296,175299998.0
2005-07-15 14:15:00,1.21294,1.21304,1.21285,1.21285,157300001.0
2005-07-15 14:16:00,1.21301,1.21309,1.21301,1.21309,24500000.0
2005-07-15 14:17:00,1.21313,1.21348,1.21307,1.21338,62100000.0
2005-07-15 14:18:00,1.21316,1.21324,1.21298,1.21316,105599998.0
2005-07-15 14:19:00,1.21304,1.21314,1.213,1.21314,100100001.0
2005-07-15 14:20:00,1.21304,1.21313,1.21265,1.21274,155700000.0
2005-07-15 14:21:00,1.21267,1.21267,1.21214,1.21221,99900001.0
2005-07-15 14:22:00,1.21228,1.21255,1.21213,1.21255,182799997.0
2005-07-15 14:23:00,1.21272,1.21281,1.21213,1.21213,52100000.0
2005-07-15 14:24:00,1.21197,1.21255,1.21197,1.21249,132200002.0
2005-07-15 14:25:00,1.21257,1.21266,1.2121,1.21217,132600000.0
2005-07-15 14:26:00,1.21222,1.21247,1.21222,1.21227,111699999.0
2005-07-15 14:27:00,1.21228,1.21254,1.21221,1.21235,202399998.0
2005-07-15 14:28:00,1.21229,1.21233,1.21214,1.21214,104700001.0
2005-07-15 14:29:00,1.21207,1.21212,1.21187,1.21187,75200000.0
2005-07-15 14:30:00,1.21139,1.21219,1.21097,1.21219,74200001.0
2005-07-15 14:31:00,1.21288,1.21288,1.21187,1.21187,112799999.0
2005-07-15 14:32:00,1.21176,1.21198,1.21176,1.21193,95999998.0
2005-07-15 14:33:00,1.21184,1.21194,1.21179,1.21179,175699999.0
2005-07-15 14:34:00,1.21208,1.21246,1.21208,1.21246,94300002.0
2005-07-15 14:35:00,1.21285,1.21317,1.21285,1.21295,25700000.0
2005-07-15 14:36:00,1.21304,1.21407,1.21304,1.21407,75100000.0
2005-07-15 14:37:00,1.21417,1.21417,1.21405,1.21405,68000000.0
2005-07-15 14:38:00,1.21392,1.21392,1.21339,1.21359,128299997.0
2005-07-15 14:39:00,1.21348,1.21356,1.21324,1.21346,148000003.0
2005-07-15 14:40:00,1.21338,1.21338,1.2132,1.21325,36800000.0
2005-07-15 14:41:00,1.21329,1.21355,1.21329,1.21355,117200001.0
2005-07-15 14:42:00,1.21345,1.2137,1.21345,1.21365,75800000.0
2005-07-15 14:43:00,1.21364,1.21364,1.21342,1.21345,49000000.0
2005-07-15 14:44:00,1.21329,1.21335,1.21326,1.21331,117300001.0
2005-07-15 14:45:00,1.21332,1.21353,1.21332,1.21348,53000000.0
2005-07-15 14:46:00,1.21344,1.21344,1.21332,1.21341,38700000.0
2005-07-15 14:47:00,1.21348,1.21352,1.21348,1.21352,12900000.0
2005-07-15 14:48:00,1.21355,1.21367,1.21349,1.21356,68499999.0
2005-07-15 14:49:00,1.21357,1.21365,1.21357,1.21365,100899999.0
2005-07-15 14:50:00,1.2137,1.21405,1.21361,1.21405,120500000.0
2005-07-15 14:51:00,1.21399,1.21416,1.21399,1.21405,80900001.0
2005-07-15 14:52:00,1.21403,1.21429,1.21385,1.21418,129600001.0
2005-07-15 14:53:00,1.21423,1.21433,1.21423,1.2143,72700000.0
2005-07-15 14:54:00,1.21423,1.21441,1.21423,1.21433,93800002.0
2005-07-15 14:55:00,1.21429,1.21429,1.21405,1.21422,173900003.0
2005-07-15 14:56:00,1.21405,1.21405,1.21365,1.21365,68900000.0
2005-07-15 14:57:00,1.21358,1.21377,1.21355,1.21364,113700001.0
2005-07-15 14:58:00,1.21365,1.21375,1.21359,1.21359,161600003.0
2005-07-15 14:59:00,1.21365,1.21365,1.21355,1.2136,35700000.0
2005-07-15 15:00:00,1.21356,1.21377,1.21352,1.21377,43000000.0
2005-07-15 15:01:00,1.21377,1.21386,1.21367,1.21376,70100001.0
2005-07-15 15:02:00,1.21394,1.21404,1.21394,1.21397,122900001.0
2005-07-15 15:03:00,1.21398,1.2143,1.21393,1.21423,129999999.0
2005-07-15 15:04:00,1.21434,1.21444,1.21425,1.21425,97799999.0
2005-07-15 15:05:00,1.21424,1.21424,1.21421,1.21421,64000000.0
2005-07-15 15:06:00,1.21443,1.21457,1.21443,1.21457,212600004.0
2005-07-15 15:07:00,1.2146,1.21466,1.21445,1.2146,137200003.0
2005-07-15 15:08:00,1.21473,1.21513,1.21473,1.21504,37600001.0
2005-07-15 15:09:00,1.21517,1.21529,1.21509,1.21528,159200002.0
2005-07-15 15:10:00,1.21521,1.21521,1.21472,1.21496,80900000.0
2005-07-15 15:11:00,1.21507,1.21548,1.21507,1.21548,133400003.0
2005-07-15 15:12:00,1.21525,1.21541,1.21475,1.21537,138199998.0
2005-07-15 15:13:00,1.21515,1.21515,1.21455,1.21492,125500000.0
2005-07-15 15:14:00,1.215,1.21507,1.21487,1.21487,147600003.0
2005-07-15 15:15:00,1.21506,1.21524,1.21506,1.21524,37400000.0
2005-07-15 15:16:00,1.21532,1.21532,1.215,1.21512,60500001.0
2005-07-15 15:17:00,1.21515,1.21525,1.21504,1.21504,119300001.0
2005-07-15 15:18:00,1.215,1.21521,1.21496,1.21521,111299998.0
2005-07-15 15:19:00,1.21512,1.2154,1.21512,1.21533,79700001.0
2005-07-15 15:20:00,1.21522,1.21522,1.21503,1.21515,85000001.0
2005-07-15 15:21:00,1.21508,1.21536,1.21508,1.21536,30800000.0
2005-07-15 15:22:00,1.21531,1.21531,1.21507,1.21526,94900000.0
2005-07-15 15:23:00,1.21551,1.21607,1.21551,1.21594,102100001.0
2005-07-15 15:24:00,1.21602,1.21648,1.21602,1.21635,95900001.0
2005-07-15 15:25:00,1.21623,1.21623,1.21604,1.21604,40599998.0
2005-07-15 15:26:00,1.21605,1.21605,1.21597,1.21602,47900000.0
2005-07-15 15:27:00,1.2161,1.2161,1.21602,1.2161,86600000.0
2005-07-15 15:28:00,1.2161,1.21618,1.21606,1.2161,154400001.0
2005-07-15 15:29:00,1.21617,1.21618,1.21613,1.21613,12700000.0
2005-07-15 15:30:00,1.21625,1.21652,1.21625,1.21643,110200002.0
2005-07-15 15:31:00,1.21697,1.21712,1.21674,1.21701,186699999.0
2005-07-15 15:32:00,1.21712,1.21712,1.21702,1.21704,74500000.0
2005-07-15 15:33:00,1.21703,1.21723,1.21702,1.21713,151699998.0
2005-07-15 15:34:00,1.21735,1.21765,1.21735,1.21761,148000000.0
2005-07-15 15:35:00,1.21762,1.21768,1.21759,1.21768,36400000.0
2005-07-15 15:36:00,1.21765,1.21782,1.21765,1.21768,103400002.0
2005-07-15 15:37:00,1.21768,1.21768,1.21745,1.21745,64500000.0
2005-07-15 15:38:00,1.21745,1.21756,1.21745,1.21756,116700000.0
2005-07-15 15:39:00,1.21756,1.21764,1.21751,1.21755,168199998.0
2005-07-15 15:40:00,1.21751,1.2176,1.21751,1.21758,54800000.0
2005-07-15 15:41:00,1.21749,1.21753,1.21746,1.21749,115300001.0
2005-07-15 15:42:00,1.21743,1.21747,1.21738,1.21743,41300000.0
2005-07-15 15:43:00,1.21754,1.21773,1.21754,1.21766,79099999.0
2005-07-15 15:44:00,1.21783,1.21787,1.21772,1.21772,116100000.0
2005-07-15 15:45:00,1.21787,1.21794,1.21762,1.21762,210100001.0
2005-07-15 15:46:00,1.21767,1.21792,1.21765,1.21792,63000001.0
2005-07-15 15:47:00,1.2181,1.2182,1.2178,1.21813,101900002.0
2005-07-15 15:48:00,1.21825,1.21843,1.21824,1.2184,77000000.0
2005-07-15 15:49:00,1.2185,1.21868,1.21839,1.21866,127799998.0
2005-07-15 15:50:00,1.21857,1.21857,1.21843,1.21843,41300002.0
2005-07-15 15:51:00,1.21835,1.21835,1.218,1.218,134200003.0
2005-07-15 15:52:00,1.21788,1.21788,1.21728,1.21743,98600001.0
2005-07-15 15:53:00,1.21743,1.21743,1.21723,1.21723,83999999.0
2005-07-15 15:54:00,1.21722,1.21745,1.21722,1.21741,85700000.0
2005-07-15 15:55:00,1.21724,1.21724,1.21721,1.21721,1600000.0
2005-07-15 15:56:00,1.21693,1.21699,1.21683,1.21694,88900000.0
2005-07-15 15:57:00,1.21678,1.21702,1.21677,1.21688,50600000.0
2005-07-15 15:58:00,1.21685,1.21685,1.21668,1.2167,144499999.0
2005-07-15 15:59:00,1.21678,1.21704,1.21678,1.21693,75100000.0
2005-07-15 16:00:00,1.21698,1.21712,1.21698,1.21711,81699999.0
2005-07-15 16:01:00,1.21707,1.21722,1.21707,1.21713,76599999.0
2005-07-15 16:02:00,1.21725,1.21735,1.21725,1.21735,8000000.0
2005-07-15 16:03:00,1.21754,1.21754,1.21741,1.21741,79500001.0
2005-07-15 16:04:00,1.21733,1.21734,1.21709,1.21709,75799998.0
2005-07-15 16:05:00,1.2172,1.21769,1.21712,1.21745,157900002.0
2005-07-15 16:06:00,1.21747,1.21781,1.21741,1.21781,91799998.0
2005-07-15 16:07:00,1.21775,1.21775,1.21745,1.21745,87899997.0
2005-07-15 16:08:00,1.21777,1.2179,1.21767,1.2179,156899997.0
2005-07-15 16:09:00,1.21786,1.218,1.21781,1.21785,115100000.0
2005-07-15 16:10:00,1.21785,1.21787,1.21778,1.21784,85600000.0
2005-07-15 16:11:00,1.21782,1.21794,1.21782,1.21784,32100000.0
2005-07-15 16:12:00,1.21793,1.21795,1.2178,1.21785,96100000.0
2005-07-15 16:13:00,1.21797,1.21797,1.21796,1.21796,41000001.0
2005-07-15 16:14:00,1.21787,1.218,1.21785,1.21792,54700000.0
2005-07-15 16:15:00,1.21778,1.21778,1.21757,1.21766,110400001.0
2005-07-15 16:16:00,1.21761,1.21761,1.2175,1.21756,84599999.0
2005-07-15 16:17:00,1.21767,1.21778,1.21755,1.21757,25700000.0
2005-07-15 16:18:00,1.21742,1.21748,1.21733,1.21743,120600000.0
2005-07-15 16:19:00,1.21748,1.21748,1.21742,1.21742,56200000.0
2005-07-15 16:20:00,1.2174,1.21756,1.2174,1.21756,90400002.0
2005-07-15 16:21:00,1.21742,1.21748,1.21718,1.2172,60100000.0
2005-07-15 16:22:00,1.21718,1.21718,1.21704,1.21704,31500000.0
2005-07-15 16:23:00,1.21708,1.21716,1.217,1.217,88400000.0
2005-07-15 16:24:00,1.21688,1.21702,1.21683,1.21702,49600001.0
2005-07-15 16:25:00,1.21727,1.21736,1.21714,1.21736,126800002.0
2005-07-15 16:26:00,1.21737,1.21748,1.2171,1.21715,152500000.0
2005-07-15 16:27:00,1.21708,1.21709,1.21697,1.21698,103399999.0
2005-07-15 16:28:00,1.2168,1.2168,1.2165,1.2165,108700000.0
2005-07-15 16:29:00,1.21649,1.21658,1.21642,1.21658,106500001.0
2005-07-15 16:30:00,1.21652,1.2167,1.21652,1.21664,170299999.0
2005-07-15 16:31:00,1.2168,1.21718,1.2168,1.21716,104800000.0
2005-07-15 16:32:00,1.21717,1.21722,1.21707,1.2171,143499999.0
2005-07-15 16:33:00,1.21692,1.21692,1.21674,1.21674,24700000.0
2005-07-15 16:34:00,1.21654,1.21666,1.21648,1.21648,167500002.0
2005-07-15 16:35:00,1.21657,1.2166,1.21655,1.2166,40700000.0
2005-07-15 16:36:00,1.21667,1.21683,1.21667,1.21679,70100002.0
2005-07-15 16:37:00,1.21676,1.21683,1.2167,1.21681,138399999.0
2005-07-15 16:38:00,1.21677,1.21677,1.21649,1.2166,148500004.0
2005-07-15 16:39:00,1.21659,1.21659,1.2163,1.21633,67600000.0
2005-07-15 16:40:00,1.21619,1.21632,1.21619,1.21623,121900001.0
2005-07-15 16:41:00,1.21627,1.21644,1.21627,1.2164,59000000.0
2005-07-15 16:42:00,1.21642,1.21653,1.2164,1.2164,22900000.0
2005-07-15 16:43:00,1.21624,1.21639,1.21624,1.21636,70400000.0
2005-07-15 16:44:00,1.21638,1.21638,1.21619,1.21624,41500000.0
2005-07-15 16:45:00,1.21618,1.21627,1.2161,1.21617,62999999.0
2005-07-15 16:46:00,1.21618,1.21625,1.21612,1.21617,129000000.0
2005-07-15 16:47:00,1.21618,1.21618,1.21595,1.21598,158500000.0
2005-07-15 16:48:00,1.21593,1.21621,1.21593,1.21621,149700001.0
2005-07-15 16:49:00,1.21616,1.2163,1.21603,1.2163,166900001.0
2005-07-15 16:50:00,1.2162,1.2163,1.21612,1.21626,197800002.0
2005-07-15 16:51:00,1.21637,1.21644,1.21637,1.21642,74599997.0
2005-07-15 16:52:00,1.21639,1.21654,1.21639,1.21654,33900000.0
2005-07-15 16:53:00,1.21664,1.2167,1.21664,1.21668,81000002.0
2005-07-15 16:54:00,1.21685,1.21693,1.21685,1.21693,34100000.0
2005-07-15 16:55:00,1.21701,1.21724,1.21691,1.21701,195000000.0
2005-07-15 16:56:00,1.21702,1.21702,1.21686,1.21697,119900001.0
2005-07-15 16:57:00,1.21701,1.21701,1.21683,1.21683,130500000.0
2005-07-15 16:58:00,1.21688,1.21695,1.2168,1.21692,125599999.0
2005-07-15 16:59:00,1.21691,1.21723,1.21691,1.21723,63300002.0
2005-07-15 17:00:00,1.21737,1.21737,1.21706,1.21718,131799999.0
2005-07-15 17:01:00,1.21718,1.21721,1.21705,1.2172,71000001.0
2005-07-15 17:02:00,1.2174,1.21742,1.21729,1.21729,109699997.0
2005-07-15 17:03:00,1.2173,1.21738,1.21727,1.21732,95800000.0
2005-07-15 17:04:00,1.21725,1.21735,1.21715,1.21727,78800000.0
2005-07-15 17:05:00,1.21734,1.21736,1.21734,1.21736,49900002.0
2005-07-15 17:06:00,1.21732,1.21741,1.21717,1.21717,93600001.0
2005-07-15 17:07:00,1.21724,1.21724,1.21719,1.21719,25500000.0
2005-07-15 17:08:00,1.21729,1.21743,1.21729,1.21737,128399997.0
2005-07-15 17:09:00,1.2174,1.21755,1.2174,1.21749,93700002.0
2005-07-15 17:10:00,1.21746,1.2177,1.21746,1.2177,68099998.0
2005-07-15 17:11:00,1.21758,1.21763,1.21744,1.21749,92899998.0
2005-07-15 17:12:00,1.21745,1.21762,1.21745,1.21762,106000005.0
2005-07-15 17:13:00,1.21759,1.21766,1.21759,1.21766,16500000.0
2005-07-15 17:14:00,1.21772,1.21798,1.21772,1.21798,41700000.0
2005-07-15 17:15:00,1.21807,1.21859,1.21807,1.21859,45900001.0
2005-07-15 17:16:00,1.2188,1.2188,1.21875,1.2188,51299999.0
2005-07-15 17:17:00,1.21882,1.21886,1.21882,1.21883,4900000.0
2005-07-15 17:18:00,1.21885,1.21891,1.21884,1.21884,155899999.0
2005-07-15 17:19:00,1.21895,1.21901,1.21886,1.21896,169700002.0
2005-07-15 17:20:00,1.21896,1.21919,1.21893,1.21919,73100000.0
2005-07-15 17:21:00,1.2192,1.21923,1.21914,1.21922,76499999.0
2005-07-15 17:22:00,1.21913,1.21913,1.21898,1.21898,36899999.0
2005-07-15 17:23:00,1.21907,1.21907,1.21852,1.21854,24000000.0
2005-07-15 17:24:00,1.21846,1.21863,1.21846,1.21852,60700000.0
2005-07-15 17:25:00,1.21848,1.2185,1.21842,1.21847,53300000.0
2005-07-15 17:26:00,1.21848,1.21848,1.21834,1.21836,138100001.0
2005-07-15 17:27:00,1.2184,1.21866,1.2184,1.21866,57600000.0
2005-07-15 17:28:00,1.21862,1.2188,1.2186,1.2186,57100002.0
2005-07-15 17:29:00,1.21867,1.21868,1.21854,1.21854,153699999.0
2005-07-15 17:30:00,1.21855,1.21871,1.21855,1.21862,71600000.0
2005-07-15 17:31:00,1.21867,1.21887,1.21867,1.21876,64500000.0
2005-07-15 17:32:00,1.21876,1.21876,1.21872,1.21873,63099999.0
2005-07-15 17:33:00,1.21881,1.21884,1.21881,1.21884,20800000.0
2005-07-15 17:34:00,1.21903,1.21904,1.21887,1.21895,188800002.0
2005-07-15 17:35:00,1.21889,1.219,1.21889,1.21892,168600003.0
2005-07-15 17:36:00,1.21893,1.21899,1.21884,1.21898,94700002.0
2005-07-15 17:37:00,1.21902,1.21907,1.21902,1.21906,75300001.0
2005-07-15 17:38:00,1.21907,1.21925,1.21907,1.21911,85400000.0
2005-07-15 17:39:00,1.21908,1.2194,1.21904,1.21928,120500000.0
2005-07-15 17:40:00,1.21923,1.21992,1.21923,1.21983,76800000.0
2005-07-15 17:41:00,1.21983,1.21994,1.21975,1.21982,162300001.0
2005-07-15 17:42:00,1.21994,1.2204,1.21994,1.2204,63599998.0
2005-07-15 17:43:00,1.22032,1.22032,1.22009,1.22027,210099999.0
2005-07-15 17:44:00,1.22003,1.22003,1.21982,1.21995,87599998.0
2005-07-15 17:45:00,1.21988,1.22016,1.21984,1.22009,152899999.0
2005-07-15 17:46:00,1.22025,1.22096,1.22025,1.22096,76599999.0
2005-07-15 17:47:00,1.22103,1.22103,1.22091,1.22091,18500000.0
2005-07-15 17:48:00,1.22056,1.22078,1.22056,1.22066,67100000.0
2005-07-15 17:49:00,1.2207,1.22075,1.22046,1.22058,166800001.0
2005-07-15 17:50:00,1.22042,1.22053,1.22031,1.22042,141200004.0
2005-07-15 17:51:00,1.22033,1.22033,1.21987,1.21997,127100002.0
2005-07-15 17:52:00,1.22001,1.22001,1.21994,1.21994,45500001.0
2005-07-15 17:53:00,1.21993,1.22035,1.21993,1.22023,139300002.0
2005-07-15 17:54:00,1.22026,1.22026,1.22011,1.22023,70900000.0
2005-07-15 17:55:00,1.22024,1.22031,1.22016,1.2202,53800001.0
2005-07-15 17:56:00,1.22009,1.22017,1.21998,1.22002,70399998.0
2005-07-15 17:57:00,1.21991,1.21991,1.21966,1.2197,126800002.0
2005-07-15 17:58:00,1.2198,1.22004,1.21976,1.22004,76500000.0
2005-07-15 17:59:00,1.22003,1.2205,1.22003,1.2205,133600002.0
2005-07-15 18:00:00,1.22058,1.2207,1.2205,1.2207,125700000.0
2005-07-15 18:01:00,1.22067,1.2207,1.22051,1.22051,526200000.0
2005-07-15 18:02:00,1.22041,1.22051,1.22029,1.2203,984900005.0
2005-07-15 18:03:00,1.22024,1.22034,1.22016,1.22023,816700002.0
2005-07-15 18:04:00,1.2203,1.22041,1.22024,1.22033,813400006.0
2005-07-15 18:05:00,1.22041,1.22051,1.22035,1.22049,996499997.0
2005-07-15 18:06:00,1.2205,1.22052,1.2204,1.2205,718900003.0
2005-07-15 18:07:00,1.22056,1.22109,1.22056,1.2209,1153100006.0
2005-07-15 18:08:00,1.22102,1.22112,1.22092,1.22092,1216299997.0
2005-07-15 18:09:00,1.22099,1.22104,1.2209,1.22093,422100005.0
2005-07-15 18:10:00,1.22083,1.22099,1.22076,1.22085,697599993.0
2005-07-15 18:11:00,1.22081,1.22081,1.22045,1.22065,969100003.0
2005-07-15 18:12:00,1.2207,1.22076,1.22061,1.22061,95300001.0
2005-07-15 18:13:00,1.22037,1.22091,1.22037,1.22091,364900004.0
2005-07-15 18:14:00,1.22086,1.22087,1.22072,1.22087,348700000.0
2005-07-15 18:15:00,1.22085,1.22095,1.2208,1.22083,664400001.0
2005-07-15 18:16:00,1.22084,1.22091,1.22076,1.22088,461300004.0
2005-07-15 18:17:00,1.22088,1.22091,1.22076,1.2209,1044599998.0
2005-07-15 18:18:00,1.22087,1.22087,1.2207,1.2207,579700002.0
2005-07-15 18:19:00,1.22081,1.22081,1.22061,1.22063,137499999.0
2005-07-15 18:20:00,1.2207,1.22082,1.22066,1.22073,664799997.0
2005-07-15 18:21:00,1.22076,1.22076,1.22056,1.22056,290499999.0
2005-07-15 18:22:00,1.22055,1.22055,1.22038,1.22046,320800001.0
2005-07-15 18:23:00,1.22041,1.22042,1.2203,1.22031,396200003.0
2005-07-15 18:24:00,1.22028,1.2204,1.22018,1.22025,598900003.0
2005-07-15 18:25:00,1.22023,1.22031,1.22013,1.2203,576800000.0
2005-07-15 18:26:00,1.22031,1.22048,1.22028,1.22035,817999999.0
2005-07-15 18:27:00,1.22035,1.22035,1.22013,1.22013,537900002.0
2005-07-15 18:28:00,1.22008,1.22021,1.22008,1.22018,290599997.0
2005-07-15 18:29:00,1.22022,1.22036,1.22021,1.22021,299699999.0
2005-07-15 18:30:00,1.22018,1.22019,1.22006,1.22011,719500001.0
2005-07-15 18:31:00,1.22013,1.22026,1.22013,1.22018,502700002.0
2005-07-15 18:32:00,1.22021,1.22038,1.22017,1.22022,368600000.0
2005-07-15 18:33:00,1.22021,1.22032,1.22018,1.2203,378600002.0
2005-07-15 18:34:00,1.22032,1.22045,1.22032,1.22035,389200005.0
2005-07-15 18:35:00,1.22032,1.22032,1.22016,1.22021,572099998.0
2005-07-15 18:36:00,1.22021,1.2203,1.22014,1.22014,343400000.0
2005-07-15 18:37:00,1.2201,1.2201,1.21996,1.21996,116800000.0
2005-07-15 18:38:00,1.21996,1.2201,1.21986,1.21986,293300001.0
2005-07-15 18:39:00,1.21991,1.21998,1.21987,1.21992,176999999.0
2005-07-15 18:40:00,1.2199,1.21995,1.21985,1.2199,689590008.0
2005-07-15 18:41:00,1.2198,1.21989,1.21968,1.21968,333899998.0
2005-07-15 18:42:00,1.21967,1.21993,1.21967,1.21992,593900002.0
2005-07-15 18:43:00,1.21989,1.21989,1.21937,1.21937,540899998.0
2005-07-15 18:44:00,1.21952,1.21972,1.21946,1.2197,337500007.0
2005-07-15 18:45:00,1.21967,1.21979,1.21953,1.21966,453399999.0
2005-07-15 18:46:00,1.21972,1.21998,1.21972,1.21998,269600000.0
2005-07-15 18:47:00,1.21997,1.21997,1.21986,1.21989,97400001.0
2005-07-15 18:48:00,1.21995,1.22004,1.21975,1.21978,127800001.0
2005-07-15 18:49:00,1.21985,1.21985,1.2198,1.2198,94299999.0
2005-07-15 18:50:00,1.21977,1.21977,1.21963,1.21974,105800002.0
2005-07-15 18:51:00,1.21966,1.21966,1.21936,1.21939,205800000.0
2005-07-15 18:52:00,1.21939,1.21939,1.21927,1.21938,123500000.0
2005-07-15 18:53:00,1.21937,1.21937,1.21924,1.21932,612200004.0
2005-07-15 18:54:00,1.21932,1.21932,1.21918,1.21918,148400001.0
2005-07-15 18:55:00,1.21923,1.21934,1.21915,1.21927,498300002.0
2005-07-15 18:56:00,1.21934,1.2197,1.21934,1.21962,202700001.0
2005-07-15 18:57:00,1.21966,1.21966,1.21929,1.21942,342600001.0
2005-07-15 18:58:00,1.21947,1.21947,1.21937,1.21938,64300000.0
2005-07-15 18:59:00,1.21936,1.2195,1.21923,1.21939,558799996.0
2005-07-15 19:00:00,1.21939,1.21944,1.21929,1.21935,267200002.0
2005-07-15 19:01:00,1.21935,1.21939,1.21932,1.21933,99500001.0
2005-07-15 19:02:00,1.21929,1.21938,1.21923,1.21938,240099999.0
2005-07-15 19:03:00,1.21945,1.21977,1.21945,1.21963,361599997.0
2005-07-15 19:04:00,1.21968,1.21971,1.21954,1.21955,165200002.0
2005-07-15 19:05:00,1.21953,1.2196,1.2195,1.21957,322100006.0
2005-07-15 19:06:00,1.21962,1.21965,1.21948,1.21957,317699999.0
2005-07-15 19:07:00,1.21961,1.21969,1.21958,1.21958,125499999.0
2005-07-15 19:08:00,1.21949,1.21949,1.21932,1.21935,506700005.0
2005-07-15 19:09:00,1.21934,1.21943,1.2193,1.21935,772800004.0
2005-07-15 19:10:00,1.21943,1.21947,1.21938,1.21938,116400000.0
2005-07-15 19:11:00,1.21935,1.2194,1.21929,1.2194,439700003.0
2005-07-15 19:12:00,1.21938,1.21954,1.21938,1.21951,212500002.0
2005-07-15 19:13:00,1.21944,1.21966,1.2194,1.21956,178800001.0
2005-07-15 19:14:00,1.21952,1.21968,1.21952,1.21965,390400000.0
2005-07-15 19:15:00,1.21958,1.21958,1.21949,1.21952,509500007.0
2005-07-15 19:16:00,1.2195,1.21955,1.21946,1.21949,310099998.0
2005-07-15 19:17:00,1.21955,1.21955,1.21945,1.21952,316600000.0
2005-07-15 19:18:00,1.21952,1.21955,1.21942,1.21948,512400002.0
2005-07-15 19:19:00,1.21943,1.2196,1.21943,1.21956,116700000.0
2005-07-15 19:20:00,1.21962,1.21975,1.21958,1.21958,234300001.0
2005-07-15 19:21:00,1.21958,1.21958,1.2195,1.2195,120300000.0
2005-07-15 19:22:00,1.21949,1.21949,1.2194,1.21942,210100003.0
2005-07-15 19:23:00,1.21936,1.21943,1.21933,1.21943,137799997.0
2005-07-15 19:24:00,1.21942,1.21948,1.21939,1.21948,60700000.0
2005-07-15 19:25:00,1.21948,1.21968,1.21947,1.21954,83200001.0
2005-07-15 19:26:00,1.21952,1.21952,1.2193,1.2194,66300000.0
2005-07-15 19:27:00,1.21947,1.21947,1.21934,1.21936,482499995.0
2005-07-15 19:28:00,1.21946,1.21986,1.21946,1.21986,192599999.0
2005-07-15 19:29:00,1.2198,1.21985,1.21964,1.21964,67500001.0
2005-07-15 19:30:00,1.21975,1.21975,1.21965,1.2197,153400001.0
2005-07-15 19:31:00,1.21969,1.21969,1.21962,1.21962,56300000.0
2005-07-15 19:32:00,1.21955,1.2196,1.21954,1.21957,32700000.0
2005-07-15 19:33:00,1.21945,1.2195,1.21945,1.21945,371300004.0
2005-07-15 19:34:00,1.21945,1.21947,1.21934,1.21947,68100000.0
2005-07-15 19:35:00,1.21946,1.21946,1.21944,1.21944,54200001.0
2005-07-15 19:36:00,1.21944,1.21957,1.21943,1.2195,75299999.0
2005-07-15 19:37:00,1.21963,1.21963,1.21939,1.21942,620500000.0
2005-07-15 19:38:00,1.2195,1.21959,1.21936,1.21936,218299996.0
2005-07-15 19:39:00,1.21933,1.21945,1.21927,1.21938,337399997.0
2005-07-15 19:40:00,1.21934,1.21934,1.21924,1.21925,258400001.0
2005-07-15 19:41:00,1.21922,1.21929,1.21922,1.21928,296100004.0
2005-07-15 19:42:00,1.2192,1.21925,1.21917,1.21923,130900002.0
2005-07-15 19:43:00,1.21932,1.21948,1.21932,1.21948,204600002.0
2005-07-15 19:44:00,1.21942,1.21989,1.21942,1.21989,67800001.0
2005-07-15 19:45:00,1.21999,1.2202,1.21999,1.22014,99799998.0
2005-07-15 19:46:00,1.22013,1.22026,1.22013,1.22015,175199998.0
2005-07-15 19:47:00,1.22015,1.22028,1.22015,1.2202,46500000.0
2005-07-15 19:48:00,1.22022,1.22026,1.22018,1.22023,51200000.0
2005-07-15 19:49:00,1.22018,1.22024,1.22014,1.2202,228899997.0
2005-07-15 19:50:00,1.22018,1.22018,1.2201,1.22012,106000001.0
2005-07-15 19:51:00,1.22014,1.22023,1.22014,1.22023,48500001.0
2005-07-15 19:52:00,1.22029,1.22029,1.22018,1.22018,31799999.0
2005-07-15 19:53:00,1.2202,1.22027,1.2202,1.2202,150700002.0
2005-07-15 19:54:00,1.22023,1.22041,1.22023,1.22033,62200001.0
2005-07-15 19:55:00,1.2204,1.22041,1.21994,1.21994,82200001.0
2005-07-15 19:56:00,1.22013,1.22018,1.22011,1.22015,200499998.0
2005-07-15 19:57:00,1.22014,1.2202,1.2201,1.2202,193500000.0
2005-07-15 19:58:00,1.22022,1.22028,1.22021,1.22022,91300000.0
2005-07-15 19:59:00,1.2202,1.2202,1.22015,1.22015,158500000.0
2005-07-15 20:00:00,1.2202,1.22028,1.2202,1.22027,110200003.0
2005-07-15 20:01:00,1.22023,1.22028,1.22022,1.22022,82399999.0
2005-07-15 20:02:00,1.22021,1.22024,1.22006,1.22012,174199998.0
2005-07-15 20:03:00,1.22012,1.22018,1.22002,1.22007,438200002.0
2005-07-15 20:04:00,1.22017,1.22021,1.22016,1.22018,219899999.0
2005-07-15 20:05:00,1.22016,1.22022,1.22003,1.22013,105100001.0
2005-07-15 20:06:00,1.22022,1.22027,1.22022,1.22022,103100000.0
2005-07-15 20:07:00,1.2202,1.22025,1.22015,1.2202,229000002.0
2005-07-15 20:08:00,1.22024,1.22055,1.22024,1.2204,348199999.0
2005-07-15 20:09:00,1.22034,1.22067,1.22034,1.22067,194999999.0
2005-07-15 20:10:00,1.2207,1.22077,1.22065,1.22077,58300000.0
2005-07-15 20:11:00,1.2208,1.2208,1.2208,1.2208,148700000.0
2005-07-15 20:12:00,1.22078,1.22078,1.22043,1.22067,467700002.0
2005-07-15 20:13:00,1.22074,1.22076,1.22064,1.22064,155700001.0
2005-07-15 20:14:00,1.22056,1.2207,1.22056,1.22067,121100000.0
2005-07-15 20:15:00,1.2208,1.2208,1.22051,1.22059,543400002.0
2005-07-15 20:16:00,1.22055,1.22071,1.22031,1.22042,631400004.0
2005-07-15 20:17:00,1.22028,1.2205,1.22025,1.2205,273299999.0
2005-07-15 20:18:00,1.22055,1.22063,1.22048,1.22054,133600001.0
2005-07-15 20:19:00,1.2205,1.22059,1.22049,1.22054,140500000.0
2005-07-15 20:20:00,1.2205,1.22054,1.22045,1.22048,421000004.0
2005-07-15 20:21:00,1.22053,1.22067,1.2205,1.2205,429000000.0
2005-07-15 20:22:00,1.22055,1.22068,1.22041,1.22041,287200003.0
2005-07-15 20:23:00,1.22039,1.2204,1.22026,1.22029,458999997.0
2005-07-15 20:24:00,1.22042,1.22054,1.22042,1.22045,356300003.0
2005-07-15 20:25:00,1.22047,1.22047,1.22035,1.22035,188100001.0
2005-07-15 20:26:00,1.22035,1.22042,1.22031,1.22034,218099999.0
2005-07-15 20:27:00,1.22032,1.22045,1.22025,1.22025,172200002.0
2005-07-15 20:28:00,1.22025,1.22035,1.22025,1.2203,691899999.0
2005-07-15 20:29:00,1.22029,1.22043,1.22029,1.22043,431700003.0
2005-07-15 20:30:00,1.22041,1.22051,1.22039,1.22043,279799998.0
2005-07-15 20:31:00,1.22048,1.22051,1.22037,1.22037,462400000.0
2005-07-15 20:32:00,1.22032,1.22042,1.2203,1.22033,295999998.0
2005-07-15 20:33:00,1.22027,1.22038,1.22027,1.22036,246900000.0
2005-07-15 20:34:00,1.22031,1.22031,1.22016,1.22016,103199998.0
2005-07-15 20:35:00,1.22009,1.22026,1.22009,1.22014,128700002.0
2005-07-15 20:36:00,1.2201,1.22026,1.2201,1.22012,342900002.0
2005-07-15 20:37:00,1.22012,1.22025,1.22012,1.22017,249200002.0
2005-07-15 20:38:00,1.22015,1.22026,1.22015,1.22021,260300000.0
2005-07-15 20:39:00,1.22018,1.22023,1.22008,1.22023,413900001.0
2005-07-15 20:40:00,1.22034,1.22035,1.22012,1.22022,473800003.0
2005-07-15 20:41:00,1.2203,1.22037,1.2201,1.22024,488700001.0
2005-07-15 20:42:00,1.2203,1.2203,1.22025,1.22027,381699999.0
2005-07-15 20:43:00,1.22029,1.22037,1.22026,1.22029,243199996.0
2005-07-15 20:44:00,1.22039,1.22051,1.22034,1.22043,45600000.0
2005-07-15 20:45:00,1.22039,1.22039,1.22023,1.22023,176500001.0
2005-07-15 20:46:00,1.22027,1.22069,1.22027,1.22069,158200001.0
2005-07-15 20:47:00,1.22073,1.22073,1.22044,1.22044,227300004.0
2005-07-15 20:48:00,1.22047,1.2205,1.22043,1.22047,29400000.0
2005-07-15 20:49:00,1.22054,1.22071,1.22045,1.22071,315999999.0
2005-07-15 20:50:00,1.22068,1.22068,1.22055,1.22062,167199998.0
2005-07-15 20:51:00,1.22061,1.22061,1.22049,1.22055,111700001.0
2005-07-15 20:52:00,1.2205,1.22057,1.22043,1.2205,126500000.0
2005-07-15 20:53:00,1.22046,1.22046,1.22029,1.22042,250799999.0
2005-07-15 20:54:00,1.22053,1.22069,1.22053,1.22055,471799999.0
2005-07-15 20:55:00,1.22059,1.22062,1.22039,1.22056,161200001.0
2005-07-15 20:56:00,1.22056,1.22059,1.22042,1.22045,456300002.0
2005-07-15 20:57:00,1.22039,1.22049,1.22037,1.22049,368799997.0
2005-07-15 20:58:00,1.2205,1.2205,1.22027,1.22048,216500001.0
2005-07-15 20:59:00,1.22046,1.22056,1.22046,1.22047,281800005.0
2005-07-15 21:00:00,1.22041,1.22041,1.22003,1.22018,1051300000.0
2005-07-15 21:01:00,1.22021,1.22029,1.22019,1.22027,517200003.0
2005-07-15 21:02:00,1.22015,1.2202,1.22015,1.22015,75400000.0
2005-07-15 21:03:00,1.22027,1.2204,1.22018,1.22018,660900002.0
2005-07-15 21:04:00,1.2202,1.22042,1.22018,1.22042,768699995.0
2005-07-15 21:05:00,1.22045,1.22047,1.2203,1.2204,769600002.0
2005-07-15 21:06:00,1.22047,1.22047,1.22037,1.22038,86200000.0
2005-07-15 21:07:00,1.22043,1.22055,1.22038,1.22043,564499996.0
2005-07-15 21:08:00,1.22046,1.22067,1.22041,1.22066,102600002.0
2005-07-15 21:09:00,1.22058,1.2208,1.22058,1.2208,78100002.0
2005-07-15 21:10:00,1.22083,1.22083,1.22067,1.22071,427400000.0
2005-07-15 21:11:00,1.22082,1.22087,1.22068,1.2208,294199999.0
2005-07-15 21:12:00,1.22094,1.22114,1.22094,1.22106,413800004.0
2005-07-15 21:13:00,1.22103,1.22103,1.22085,1.2209,441400000.0
2005-07-15 21:14:00,1.22097,1.22097,1.22086,1.22088,191200000.0
2005-07-15 21:15:00,1.22083,1.22095,1.22079,1.22094,71200000.0
2005-07-15 21:16:00,1.22092,1.22098,1.2209,1.2209,44600000.0
2005-07-15 21:17:00,1.22095,1.22095,1.2209,1.22095,118499997.0
2005-07-15 21:18:00,1.22103,1.22117,1.22101,1.22117,78600002.0
2005-07-15 21:19:00,1.22115,1.2212,1.22115,1.22115,93300000.0
2005-07-15 21:20:00,1.22122,1.22139,1.22122,1.22136,111500001.0
2005-07-15 21:21:00,1.22135,1.22135,1.22135,1.22135,20000000.0
2005-07-15 21:22:00,1.22135,1.22135,1.22135,1.22135,95100001.0
2005-07-15 21:23:00,1.22132,1.22138,1.22132,1.22138,49699998.0
2005-07-15 21:24:00,1.22122,1.22122,1.22112,1.22112,28899999.0
2005-07-15 21:25:00,1.22122,1.22127,1.22103,1.22103,84899999.0
2005-07-15 21:26:00,1.22113,1.22128,1.22113,1.22128,187000003.0
2005-07-15 21:27:00,1.22129,1.22129,1.22122,1.22122,145400001.0
2005-07-15 21:28:00,1.22122,1.22139,1.22116,1.22128,325500002.0
2005-07-15 21:29:00,1.22129,1.22129,1.22116,1.22116,174699999.0
2005-07-15 21:30:00,1.22122,1.22135,1.22121,1.22135,51099999.0
2005-07-15 21:31:00,1.22138,1.22138,1.22132,1.22132,122200002.0
2005-07-15 21:32:00,1.22127,1.22127,1.22099,1.22118,220100002.0
2005-07-15 21:33:00,1.22118,1.2212,1.22098,1.22098,198100000.0
2005-07-15 21:34:00,1.22109,1.22109,1.22102,1.22102,130400000.0
2005-07-15 21:35:00,1.22102,1.2211,1.22102,1.22109,110600001.0
2005-07-15 21:36:00,1.22111,1.22124,1.22111,1.22117,74500000.0
2005-07-15 21:37:00,1.22127,1.22127,1.2212,1.2212,57900001.0
2005-07-15 21:38:00,1.22118,1.22121,1.22112,1.22112,105200000.0
2005-07-15 21:39:00,1.22093,1.22122,1.22083,1.22122,439300005.0
2005-07-15 21:40:00,1.22107,1.22107,1.22094,1.22096,375700002.0
2005-07-15 21:41:00,1.22103,1.22103,1.22098,1.221,7200000.0
2005-07-15 21:42:00,1.22087,1.2209,1.22085,1.2209,58000000.0
2005-07-15 21:43:00,1.22087,1.22087,1.22064,1.22064,95399999.0
2005-07-15 21:44:00,1.22082,1.22089,1.22047,1.22087,75500002.0
2005-07-15 21:45:00,1.2207,1.2207,1.2207,1.2207,194399999.0
2005-07-15 21:46:00,1.22066,1.22066,1.22024,1.22024,217300000.0
2005-07-15 21:47:00,1.22024,1.22035,1.22022,1.22027,294399999.0
2005-07-15 21:48:00,1.2203,1.2203,1.22025,1.22028,137300000.0
2005-07-15 21:49:00,1.22056,1.22056,1.22037,1.22037,14800000.0
2005-07-15 21:50:00,1.22035,1.2204,1.22035,1.2204,121600000.0
2005-07-15 21:51:00,1.2204,1.2204,1.22032,1.22032,78500000.0
2005-07-15 21:52:00,1.22034,1.22049,1.22034,1.22049,113500001.0
2005-07-15 21:53:00,1.2205,1.2205,1.2205,1.2205,223200001.0
2005-07-15 21:54:00,1.2206,1.2206,1.22035,1.22052,186500001.0
2005-07-15 21:55:00,1.22049,1.22049,1.22042,1.22042,101500000.0
2005-07-15 21:56:00,1.22043,1.22043,1.2203,1.22041,148200000.0
2005-07-15 21:57:00,1.22031,1.22032,1.22024,1.22032,51100000.0
2005-07-15 21:58:00,1.22017,1.2203,1.22017,1.22024,87000001.0
2005-07-15 21:59:00,1.22011,1.22027,1.22011,1.22021,121999999.0
2005-07-15 22:00:00,1.21985,1.22036,1.21985,1.2201,122400000.0
2005-07-15 22:01:00,1.22017,1.2202,1.22017,1.22017,74900000.0
2005-07-15 22:02:00,1.22015,1.2203,1.22014,1.22027,519200002.0
2005-07-15 22:03:00,1.22024,1.22029,1.2202,1.22028,170099999.0
2005-07-15 22:04:00,1.22041,1.22055,1.22038,1.22042,101500001.0
2005-07-15 22:05:00,1.22019,1.22033,1.22017,1.22026,142900003.0
2005-07-15 22:06:00,1.22025,1.22031,1.2202,1.2202,305699999.0
2005-07-15 22:07:00,1.22021,1.22021,1.21995,1.21997,162700001.0
2005-07-15 22:08:00,1.21996,1.2203,1.21996,1.2203,110600003.0
2005-07-15 22:09:00,1.22022,1.22034,1.2201,1.22034,138200000.0
2005-07-15 22:10:00,1.22032,1.22032,1.2202,1.2202,51999999.0
2005-07-15 22:11:00,1.22038,1.22038,1.22032,1.22032,23900000.0
2005-07-15 22:12:00,1.22028,1.22032,1.22022,1.22022,84000001.0
2005-07-15 22:13:00,1.22023,1.22032,1.22023,1.22028,73500000.0
2005-07-15 22:14:00,1.22033,1.22033,1.2202,1.2203,150899997.0
2005-07-15 22:15:00,1.22039,1.22043,1.22028,1.22028,160400001.0
2005-07-15 22:16:00,1.22025,1.22032,1.22021,1.22021,126400002.0
2005-07-15 22:17:00,1.2201,1.22015,1.22005,1.22015,86099998.0
2005-07-15 22:18:00,1.2201,1.2201,1.22002,1.22007,59800000.0
2005-07-15 22:19:00,1.22009,1.22028,1.22009,1.22021,84900001.0
2005-07-15 22:20:00,1.2202,1.22025,1.2202,1.22025,44700000.0
2005-07-15 22:21:00,1.22025,1.22025,1.22015,1.22015,227200004.0
2005-07-15 22:22:00,1.22015,1.22032,1.22015,1.22016,137900003.0
2005-07-15 22:23:00,1.22021,1.22027,1.22021,1.22023,121800000.0
2005-07-15 22:24:00,1.22023,1.22039,1.22023,1.22035,232600006.0
2005-07-15 22:25:00,1.22035,1.22035,1.22025,1.22025,152200002.0
2005-07-15 22:26:00,1.22027,1.22041,1.22012,1.2204,91500001.0
2005-07-15 22:27:00,1.2203,1.22035,1.2203,1.2203,401500003.0
2005-07-15 22:28:00,1.22008,1.22041,1.22008,1.22041,122800000.0
2005-07-15 22:29:00,1.22035,1.22046,1.22032,1.22034,284699999.0
2005-07-15 22:30:00,1.22033,1.22041,1.22029,1.22041,62800001.0
2005-07-15 22:31:00,1.22039,1.22039,1.22026,1.22026,37000001.0
2005-07-15 22:32:00,1.22017,1.22026,1.22014,1.22015,116300001.0
2005-07-15 22:33:00,1.2201,1.22033,1.21983,1.22033,145000002.0
2005-07-15 22:34:00,1.22041,1.2205,1.21988,1.22044,427199997.0
2005-07-15 22:35:00,1.22047,1.2205,1.22018,1.22027,214399999.0
2005-07-15 22:36:00,1.22029,1.2204,1.22014,1.22026,43400000.0
2005-07-15 22:37:00,1.22034,1.22041,1.22017,1.22017,93299999.0
2005-07-15 22:38:00,1.2204,1.22066,1.22007,1.2201,156600001.0
2005-07-15 22:39:00,1.22017,1.22077,1.22017,1.22018,128900000.0
2005-07-15 22:40:00,1.22025,1.22071,1.22022,1.22057,171700003.0
2005-07-15 22:41:00,1.22028,1.22047,1.22,1.22038,190300001.0
2005-07-15 22:42:00,1.22049,1.2205,1.22029,1.22032,102300000.0
2005-07-15 22:43:00,1.22029,1.22043,1.21974,1.22038,296600001.0
2005-07-15 22:44:00,1.22031,1.22046,1.21996,1.22027,200100000.0
2005-07-15 22:45:00,1.22027,1.22032,1.21987,1.21991,155100001.0
2005-07-15 22:46:00,1.22012,1.22028,1.21992,1.21994,106300000.0
2005-07-15 22:47:00,1.22002,1.22033,1.22002,1.22027,41800001.0
2005-07-15 22:48:00,1.22011,1.22024,1.21977,1.22024,86000000.0
2005-07-15 22:49:00,1.2203,1.2203,1.21989,1.21989,64100000.0
2005-07-15 22:50:00,1.22005,1.22022,1.21995,1.22022,187200001.0
2005-07-15 22:51:00,1.22048,1.22048,1.21999,1.22014,129400000.0
2005-07-15 22:52:00,1.22014,1.22032,1.21973,1.22,99700001.0
2005-07-15 22:53:00,1.21995,1.22009,1.21985,1.21995,69999999.0
2005-07-15 22:54:00,1.21995,1.22029,1.21985,1.22002,71800000.0
2005-07-15 22:55:00,1.2199,1.22027,1.21965,1.21999,259400004.0
2005-07-15 22:56:00,1.22007,1.22014,1.21961,1.21975,82200001.0
2005-07-15 22:57:00,1.21969,1.21979,1.21941,1.21944,179000004.0
2005-07-15 22:58:00,1.21953,1.21999,1.21937,1.21999,79600001.0
2005-07-15 22:59:00,1.21989,1.22028,1.2197,1.2197,108600001.0
2005-07-18 00:04:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:12:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:19:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:20:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:24:00,1.2205,1.2205,1.2203,1.2205,179599999.0
2005-07-18 00:26:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:27:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:42:00,1.2201,1.2201,1.2201,1.2201,179599999.0
2005-07-18 00:43:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:45:00,1.2201,1.2201,1.2201,1.2201,179599999.0
2005-07-18 00:46:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:59:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 01:01:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 01:06:00,1.2205,1.2205,1.2205,1.2205,179599999.0
2005-07-18 01:07:00,1.2208,1.2208,1.2205,1.2205,179599999.0
2005-07-18 01:08:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 01:09:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 01:14:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 01:15:00,1.2203,1.2205,1.2203,1.2205,179599999.0
2005-07-18 01:28:00,1.2205,1.2205,1.2205,1.2205,179599999.0
2005-07-18 01:32:00,1.2207,1.2207,1.2207,1.2207,179599999.0
2005-07-18 01:33:00,1.2205,1.2205,1.2205,1.2205,179599999.0
2005-07-18 01:34:00,1.2203,1.2205,1.2203,1.2205,179599999.0
2005-07-18 01:36:00,1.2206,1.2206,1.2206,1.2206,179599999.0
2005-07-18 01:42:00,1.2205,1.2205,1.2205,1.2205,179599999.0
2005-07-18 01:43:00,1.2203,1.2203,1.2201,1.2201,179599999.0
2005-07-18 01:48:00,1.2199,1.2201,1.2199,1.2201,179599999.0
2005-07-18 01:49:00,1.2199,1.2201,1.2195,1.2197,179599999.0
2005-07-18 01:50:00,1.2201,1.2201,1.2199,1.2199,179599999.0
2005-07-18 01:51:00,1.2201,1.2201,1.2201,1.2201,179599999.0
2005-07-18 01:52:00,1.2199,1.2201,1.2199,1.2201,179599999.0
2005-07-18 01:58:00,1.2199,1.2199,1.2199,1.2199,179599999.0
2005-07-18 02:00:00,1.21973,1.2198,1.21972,1.21972,179599999.0
2005-07-18 02:01:00,1.21982,1.21985,1.21962,1.21985,128399998.0
2005-07-18 02:02:00,1.2198,1.2198,1.2198,1.2198,41200001.0
2005-07-18 02:03:00,1.21986,1.21995,1.21971,1.21995,63099999.0
2005-07-18 02:04:00,1.2198,1.2198,1.21977,1.21977,129800002.0
2005-07-18 02:05:00,1.21983,1.21983,1.21967,1.21971,101400003.0
2005-07-18 02:06:00,1.2196,1.21973,1.2196,1.21973,61600000.0
2005-07-18 02:07:00,1.21975,1.21975,1.21963,1.21965,50000000.0
2005-07-18 02:08:00,1.21972,1.21977,1.21967,1.21967,124199999.0
2005-07-18 02:09:00,1.2197,1.2197,1.21965,1.21965,5600000.0
2005-07-18 02:10:00,1.21968,1.21978,1.21968,1.2197,109500000.0
2005-07-18 02:11:00,1.2197,1.2197,1.21965,1.2197,134900001.0
2005-07-18 02:12:00,1.21968,1.21968,1.21968,1.21968,15900000.0
2005-07-18 02:13:00,1.2197,1.2197,1.2197,1.2197,27100000.0
2005-07-18 02:14:00,1.2197,1.2197,1.2197,1.2197,15200000.0
2005-07-18 02:15:00,1.2194,1.21983,1.2193,1.21983,40800000.0
2005-07-18 02:16:00,1.21974,1.21976,1.21974,1.21976,3700000.0
2005-07-18 02:17:00,1.21988,1.21989,1.21988,1.21989,4200000.0
2005-07-18 02:18:00,1.2196,1.2198,1.21955,1.21971,70800001.0
2005-07-18 02:19:00,1.21982,1.21992,1.2198,1.2199,118300000.0
2005-07-18 02:20:00,1.21985,1.21998,1.21985,1.21995,118100002.0
2005-07-18 02:21:00,1.21981,1.21981,1.21954,1.21954,112400002.0
2005-07-18 02:22:00,1.2199,1.21995,1.21985,1.2199,93800002.0
2005-07-18 02:23:00,1.21999,1.22001,1.21966,1.21969,140800001.0
2005-07-18 02:24:00,1.2199,1.2199,1.21985,1.21985,51199999.0
2005-07-18 02:25:00,1.21961,1.21992,1.21961,1.21973,127500001.0
2005-07-18 02:26:00,1.2199,1.2199,1.21985,1.21985,34300000.0
2005-07-18 02:27:00,1.21987,1.21987,1.21964,1.21972,141200001.0
2005-07-18 02:28:00,1.2199,1.2199,1.2199,1.2199,800000.0
2005-07-18 02:29:00,1.21985,1.21995,1.21983,1.2199,110299999.0
2005-07-18 02:30:00,1.21992,1.21992,1.2199,1.2199,28000000.0
2005-07-18 02:31:00,1.21972,1.21996,1.21966,1.21996,74799999.0
2005-07-18 02:32:00,1.21992,1.21992,1.21982,1.21982,10400000.0
2005-07-18 02:33:00,1.21988,1.21992,1.21987,1.21989,80900002.0
2005-07-18 02:34:00,1.21983,1.21989,1.21971,1.21989,159600000.0
2005-07-18 02:35:00,1.21998,1.21998,1.21963,1.21972,98999999.0
2005-07-18 02:36:00,1.2199,1.2199,1.2199,1.2199,42000000.0
2005-07-18 02:37:00,1.21981,1.21981,1.21955,1.21963,109800000.0
2005-07-18 02:38:00,1.21945,1.21958,1.21932,1.21949,96900002.0
2005-07-18 02:39:00,1.21958,1.21979,1.21955,1.21975,91599999.0
2005-07-18 02:40:00,1.21967,1.21971,1.21967,1.21971,28099999.0
2005-07-18 02:41:00,1.2198,1.2198,1.21975,1.21975,73100003.0
2005-07-18 02:42:00,1.2198,1.21985,1.2198,1.21985,31200000.0
2005-07-18 02:43:00,1.2196,1.21979,1.2195,1.21964,133100000.0
2005-07-18 02:44:00,1.21975,1.2198,1.21975,1.2198,26100000.0
2005-07-18 02:45:00,1.21963,1.21989,1.21951,1.21966,93200000.0
2005-07-18 02:46:00,1.21975,1.21975,1.21975,1.21975,12700000.0
2005-07-18 02:47:00,1.21978,1.21978,1.21975,1.21975,4000000.0
2005-07-18 02:48:00,1.21985,1.21993,1.21982,1.21989,167700003.0
2005-07-18 02:49:00,1.21984,1.21984,1.21965,1.21981,149200003.0
2005-07-18 02:50:00,1.21988,1.21988,1.21988,1.21988,2000000.0
2005-07-18 02:51:00,1.21985,1.21995,1.21985,1.21985,14000000.0
2005-07-18 02:52:00,1.21981,1.21996,1.21981,1.21994,155600002.0
2005-07-18 02:53:00,1.2198,1.21995,1.2198,1.21993,63200000.0
2005-07-18 02:54:00,1.2199,1.2199,1.2199,1.2199,4000000.0
2005-07-18 02:55:00,1.21991,1.22002,1.21986,1.21992,120600002.0
2005-07-18 02:56:00,1.21997,1.22,1.21991,1.21997,51500000.0
2005-07-18 02:57:00,1.2199,1.2199,1.21985,1.21985,10800000.0
2005-07-18 02:58:00,1.21963,1.21997,1.21963,1.21992,145600004.0
2005-07-18 02:59:00,1.21995,1.21995,1.21982,1.21985,138800000.0
2005-07-18 03:00:00,1.21982,1.22001,1.21977,1.21989,147400001.0
2005-07-18 03:01:00,1.2198,1.2198,1.2198,1.2198,12000000.0
2005-07-18 03:02:00,1.21973,1.21985,1.21955,1.21978,79300000.0
2005-07-18 03:03:00,1.21983,1.21983,1.2197,1.2198,121200002.0
2005-07-18 03:04:00,1.2199,1.2201,1.2199,1.22001,79899999.0
2005-07-18 03:05:00,1.22003,1.22007,1.21994,1.21994,70800000.0
2005-07-18 03:06:00,1.2201,1.2201,1.21979,1.21998,148900000.0
2005-07-18 03:07:00,1.22,1.22016,1.22,1.22016,54500000.0
2005-07-18 03:08:00,1.2202,1.2202,1.22015,1.22015,60500000.0
2005-07-18 03:09:00,1.22019,1.22022,1.22008,1.22011,79199999.0
2005-07-18 03:10:00,1.22036,1.22043,1.22013,1.22013,89600000.0
2005-07-18 03:11:00,1.22015,1.22015,1.22005,1.22005,43099998.0
2005-07-18 03:12:00,1.22012,1.2202,1.22012,1.2202,18200000.0
2005-07-18 03:13:00,1.22027,1.22027,1.22012,1.22015,31299999.0
2005-07-18 03:14:00,1.21998,1.22032,1.21991,1.22018,71899998.0
2005-07-18 03:15:00,1.22015,1.2202,1.22013,1.22013,20700000.0
2005-07-18 03:16:00,1.22032,1.22033,1.21997,1.21997,130799999.0
2005-07-18 03:17:00,1.22025,1.22034,1.22023,1.22025,56900001.0
2005-07-18 03:18:00,1.22004,1.22048,1.22002,1.22044,73199999.0
2005-07-18 03:19:00,1.22025,1.2203,1.22025,1.2203,33500000.0
2005-07-18 03:20:00,1.22035,1.22035,1.2203,1.2203,47800001.0
2005-07-18 03:21:00,1.22031,1.22031,1.2202,1.22027,49500001.0
2005-07-18 03:22:00,1.2202,1.2202,1.22012,1.2202,85900000.0
2005-07-18 03:23:00,1.22025,1.22033,1.22014,1.22021,172099999.0
2005-07-18 03:24:00,1.22017,1.2202,1.22017,1.2202,29600001.0
2005-07-18 03:25:00,1.22035,1.22035,1.22001,1.22006,94599999.0
2005-07-18 03:26:00,1.22023,1.22025,1.22015,1.2202,40700000.0
2005-07-18 03:27:00,1.22018,1.2202,1.22018,1.2202,17700000.0
2005-07-18 03:28:00,1.22013,1.22021,1.22002,1.22002,100700000.0
2005-07-18 03:29:00,1.2202,1.2202,1.2201,1.22012,84499999.0
2005-07-18 03:30:00,1.22018,1.22023,1.22007,1.22007,84100002.0
2005-07-18 03:31:00,1.22015,1.22029,1.21987,1.21997,67600000.0
2005-07-18 03:32:00,1.22007,1.22007,1.22003,1.22003,26300000.0
2005-07-18 03:33:00,1.2199,1.21997,1.2199,1.21996,56799999.0
2005-07-18 03:34:00,1.21988,1.21995,1.21988,1.21995,10500000.0
2005-07-18 03:35:00,1.21987,1.21996,1.21987,1.21991,128800003.0
2005-07-18 03:36:00,1.21983,1.21995,1.21983,1.21995,12100000.0
2005-07-18 03:37:00,1.21996,1.22004,1.21973,1.21977,60600000.0
2005-07-18 03:38:00,1.21982,1.21988,1.21982,1.21988,38300000.0
2005-07-18 03:39:00,1.21984,1.21995,1.21984,1.2199,93399999.0
2005-07-18 03:40:00,1.21985,1.21995,1.21985,1.2199,48900000.0
2005-07-18 03:41:00,1.2199,1.21995,1.21985,1.21995,82200000.0
2005-07-18 03:42:00,1.21995,1.22,1.21995,1.22,50800001.0
2005-07-18 03:43:00,1.2201,1.22016,1.22002,1.22002,118499999.0
2005-07-18 03:44:00,1.21998,1.22009,1.21984,1.21991,186400001.0
2005-07-18 03:45:00,1.22008,1.22015,1.22005,1.22005,99800000.0
2005-07-18 03:46:00,1.2201,1.22013,1.2201,1.22013,15100000.0
2005-07-18 03:47:00,1.22001,1.22026,1.21987,1.21987,121699999.0
2005-07-18 03:48:00,1.22005,1.22012,1.22005,1.22005,81200001.0
2005-07-18 03:49:00,1.22013,1.22022,1.22013,1.22014,61800002.0
2005-07-18 03:50:00,1.22015,1.22025,1.22015,1.22025,54299999.0
2005-07-18 03:51:00,1.22004,1.22023,1.21998,1.22004,59299999.0
2005-07-18 03:52:00,1.22015,1.22015,1.22015,1.22015,35099998.0
2005-07-18 03:53:00,1.22025,1.22025,1.22015,1.22025,92699999.0
2005-07-18 03:54:00,1.21988,1.22021,1.21988,1.21995,173300003.0
2005-07-18 03:55:00,1.2202,1.2202,1.2202,1.2202,30800000.0
2005-07-18 03:56:00,1.22016,1.22023,1.2199,1.2199,152399999.0
2005-07-18 03:57:00,1.2202,1.2202,1.2202,1.2202,14500000.0
2005-07-18 03:58:00,1.21982,1.22038,1.21982,1.22018,124899998.0
2005-07-18 03:59:00,1.22025,1.22025,1.22025,1.22025,18500000.0
2005-07-18 04:00:00,1.22011,1.22014,1.22011,1.22014,48000000.0
2005-07-18 04:01:00,1.21985,1.22005,1.21977,1.21977,91700002.0
2005-07-18 04:02:00,1.22005,1.22005,1.22005,1.22005,52500000.0
2005-07-18 04:03:00,1.22005,1.2201,1.21973,1.21973,44100000.0
2005-07-18 04:04:00,1.21998,1.22003,1.21993,1.22003,68300000.0
2005-07-18 04:05:00,1.2199,1.22,1.21969,1.21969,25000000.0
2005-07-18 04:06:00,1.22002,1.22002,1.21992,1.22,35900000.0
2005-07-18 04:07:00,1.21975,1.2201,1.21966,1.22003,121000000.0
2005-07-18 04:08:00,1.21999,1.22006,1.21999,1.22006,38600000.0
2005-07-18 04:09:00,1.21977,1.22014,1.21971,1.21987,119100001.0
2005-07-18 04:10:00,1.2201,1.2201,1.22,1.2201,184000001.0
2005-07-18 04:11:00,1.22005,1.2201,1.22005,1.2201,39999998.0
2005-07-18 04:12:00,1.22012,1.22015,1.22005,1.2201,143700003.0
2005-07-18 04:13:00,1.22015,1.22015,1.2201,1.2201,14800000.0
2005-07-18 04:14:00,1.2201,1.22015,1.22005,1.22005,84300001.0
2005-07-18 04:15:00,1.22011,1.22011,1.21995,1.21995,55300000.0
2005-07-18 04:16:00,1.21999,1.22006,1.21999,1.22006,36900000.0
2005-07-18 04:17:00,1.22,1.22008,1.22,1.22008,22200000.0
2005-07-18 04:18:00,1.2201,1.22012,1.2201,1.22012,35600000.0
2005-07-18 04:19:00,1.22003,1.22022,1.21983,1.21983,149299996.0
2005-07-18 04:20:00,1.22015,1.22015,1.2201,1.2201,28300000.0
2005-07-18 04:21:00,1.2199,1.21999,1.21983,1.21988,138000001.0
2005-07-18 04:22:00,1.22005,1.22015,1.22002,1.22012,117500001.0
2005-07-18 04:23:00,1.21993,1.22023,1.21971,1.21973,138199999.0
2005-07-18 04:24:00,1.22005,1.22015,1.22005,1.22005,72900001.0
2005-07-18 04:25:00,1.2201,1.2201,1.2201,1.2201,18000000.0
2005-07-18 04:26:00,1.22005,1.22005,1.22005,1.22005,33900000.0
2005-07-18 04:27:00,1.2201,1.22018,1.2201,1.22018,9200000.0
2005-07-18 04:28:00,1.21988,1.22009,1.21977,1.22004,88200000.0
2005-07-18 04:29:00,1.22025,1.22045,1.22019,1.22035,90200000.0
2005-07-18 04:30:00,1.22035,1.22035,1.22022,1.22024,53399999.0
2005-07-18 04:31:00,1.2201,1.22037,1.21999,1.22017,117699998.0
2005-07-18 04:32:00,1.22001,1.22008,1.22001,1.22002,76200000.0
2005-07-18 04:33:00,1.21995,1.22,1.2199,1.21995,115100000.0
2005-07-18 04:34:00,1.22025,1.22025,1.21976,1.2199,59200001.0
2005-07-18 04:35:00,1.22002,1.22002,1.22,1.22,38900001.0
2005-07-18 04:36:00,1.21997,1.22005,1.21997,1.22005,30300000.0
2005-07-18 04:37:00,1.22005,1.22017,1.22005,1.22017,59899998.0
2005-07-18 04:38:00,1.2202,1.22025,1.22017,1.2202,92300000.0
2005-07-18 04:39:00,1.2203,1.22034,1.22001,1.22005,167300000.0
2005-07-18 04:40:00,1.22018,1.2202,1.22015,1.22015,52700001.0
2005-07-18 04:41:00,1.2202,1.2202,1.22015,1.22015,89200002.0
2005-07-18 04:42:00,1.22005,1.22031,1.22,1.22014,94900001.0
2005-07-18 04:43:00,1.22018,1.22025,1.2201,1.2202,126600000.0
2005-07-18 04:44:00,1.2202,1.2202,1.2202,1.2202,19200000.0
2005-07-18 04:45:00,1.22015,1.22015,1.22015,1.22015,23299999.0
2005-07-18 04:46:00,1.2202,1.22022,1.22015,1.2202,109700004.0
2005-07-18 04:47:00,1.22027,1.22033,1.21996,1.22004,127899999.0
2005-07-18 04:48:00,1.2202,1.2202,1.22015,1.22015,35300000.0
2005-07-18 04:49:00,1.22013,1.22019,1.22006,1.22007,109300000.0
2005-07-18 04:50:00,1.22015,1.22025,1.22015,1.22015,29000000.0
2005-07-18 04:51:00,1.22025,1.22025,1.22015,1.2202,74400000.0
2005-07-18 04:52:00,1.2202,1.2202,1.2201,1.22017,31900000.0
2005-07-18 04:53:00,1.22018,1.22019,1.21998,1.22008,118800001.0
2005-07-18 04:54:00,1.2202,1.22022,1.22015,1.2202,59800001.0
2005-07-18 04:55:00,1.22009,1.22025,1.21999,1.22005,180199999.0
2005-07-18 04:56:00,1.22015,1.22025,1.22012,1.2202,64299999.0
2005-07-18 04:57:00,1.2202,1.22024,1.22006,1.22024,119099999.0
2005-07-18 04:58:00,1.2202,1.2202,1.2202,1.2202,8000000.0
2005-07-18 04:59:00,1.22019,1.22034,1.22018,1.22034,66300000.0
2005-07-18 05:00:00,1.2204,1.2204,1.2203,1.2203,53000000.0
2005-07-18 05:01:00,1.2204,1.2204,1.22035,1.2204,117999999.0
2005-07-18 05:02:00,1.2203,1.22048,1.22019,1.22026,168600002.0
2005-07-18 05:03:00,1.22042,1.22045,1.22042,1.22045,27900000.0
2005-07-18 05:04:00,1.22035,1.22045,1.22035,1.2204,78300000.0
2005-07-18 05:05:00,1.22023,1.22044,1.22009,1.22009,128000001.0
2005-07-18 05:06:00,1.2204,1.2204,1.2204,1.2204,31799999.0
2005-07-18 05:07:00,1.22052,1.22067,1.22044,1.22067,97100001.0
2005-07-18 05:08:00,1.2204,1.2204,1.2204,1.2204,800000.0
2005-07-18 05:09:00,1.22047,1.22071,1.22015,1.22019,66800000.0
2005-07-18 05:10:00,1.22039,1.22063,1.22039,1.22063,87400002.0
2005-07-18 05:11:00,1.22067,1.22084,1.22054,1.2208,103399998.0
2005-07-18 05:12:00,1.22078,1.22101,1.22067,1.22096,89599999.0
2005-07-18 05:13:00,1.22082,1.22093,1.22082,1.22088,77500000.0
2005-07-18 05:14:00,1.22092,1.22092,1.22085,1.2209,55200002.0
2005-07-18 05:15:00,1.22082,1.22085,1.22074,1.22074,62999998.0
2005-07-18 05:16:00,1.22075,1.22088,1.22056,1.22075,129999999.0
2005-07-18 05:17:00,1.2208,1.22083,1.22075,1.22075,96700000.0
2005-07-18 05:18:00,1.22067,1.22082,1.22045,1.22082,68800000.0
2005-07-18 05:19:00,1.22083,1.22083,1.2208,1.2208,32700000.0
2005-07-18 05:20:00,1.22095,1.22095,1.22077,1.22082,45699999.0
2005-07-18 05:21:00,1.22083,1.22087,1.22083,1.22087,9500000.0
2005-07-18 05:22:00,1.2209,1.2209,1.22085,1.2209,31100001.0
2005-07-18 05:23:00,1.22088,1.22095,1.22085,1.22088,95599999.0
2005-07-18 05:24:00,1.22095,1.22123,1.22095,1.221,92199999.0
2005-07-18 05:25:00,1.22103,1.22125,1.22103,1.22125,81799999.0
2005-07-18 05:26:00,1.22102,1.22116,1.22075,1.22097,91499999.0
2005-07-18 05:27:00,1.22104,1.22104,1.22101,1.22101,46900002.0
2005-07-18 05:28:00,1.22105,1.22115,1.22105,1.22115,20000000.0
2005-07-18 05:29:00,1.22127,1.22134,1.22119,1.22134,127600002.0
2005-07-18 05:30:00,1.22134,1.22147,1.22134,1.22143,107300000.0
2005-07-18 05:31:00,1.22148,1.22155,1.22143,1.22151,87900000.0
2005-07-18 05:32:00,1.22155,1.22155,1.22155,1.22155,31900001.0
2005-07-18 05:33:00,1.22159,1.22166,1.22153,1.22153,68399999.0
2005-07-18 05:34:00,1.22147,1.22158,1.22147,1.22153,35300000.0
2005-07-18 05:35:00,1.22156,1.22156,1.22152,1.22152,3200000.0
2005-07-18 05:36:00,1.22151,1.22162,1.22151,1.22162,28700000.0
2005-07-18 05:37:00,1.22155,1.2216,1.22155,1.2216,39900000.0
2005-07-18 05:38:00,1.22133,1.22162,1.22121,1.22156,143300000.0
2005-07-18 05:39:00,1.22163,1.22178,1.22163,1.22175,133200002.0
2005-07-18 05:40:00,1.22165,1.22178,1.2216,1.22171,105500002.0
2005-07-18 05:41:00,1.22178,1.22191,1.22176,1.22188,92600000.0
2005-07-18 05:42:00,1.22188,1.22192,1.22188,1.22188,30500000.0
2005-07-18 05:43:00,1.22178,1.22188,1.22175,1.22175,122999999.0
2005-07-18 05:44:00,1.22175,1.22182,1.22173,1.22174,101500002.0
2005-07-18 05:45:00,1.22153,1.2219,1.22153,1.22162,83700000.0
2005-07-18 05:46:00,1.22178,1.22178,1.22175,1.22178,29300000.0
2005-07-18 05:47:00,1.22168,1.22168,1.22156,1.22161,82000001.0
2005-07-18 05:48:00,1.22155,1.2216,1.22155,1.2216,30400001.0
2005-07-18 05:49:00,1.22155,1.22155,1.22148,1.22148,23100001.0
2005-07-18 05:50:00,1.22135,1.22142,1.22135,1.2214,80999999.0
2005-07-18 05:51:00,1.22132,1.22147,1.22128,1.22128,87399999.0
2005-07-18 05:52:00,1.22155,1.22155,1.22142,1.22142,69899999.0
2005-07-18 05:53:00,1.22148,1.22148,1.22138,1.22148,98299999.0
2005-07-18 05:54:00,1.22145,1.22145,1.2214,1.2214,41299998.0
2005-07-18 05:55:00,1.2214,1.22142,1.22135,1.22142,86699998.0
2005-07-18 05:56:00,1.2213,1.22155,1.22121,1.22121,58400001.0
2005-07-18 05:57:00,1.22133,1.22139,1.22132,1.22133,49399999.0
2005-07-18 05:58:00,1.22142,1.22149,1.22115,1.22129,138000002.0
2005-07-18 05:59:00,1.22125,1.22125,1.22125,1.22125,8000000.0
2005-07-18 06:00:00,1.22126,1.22126,1.22119,1.22121,16100000.0
2005-07-18 06:01:00,1.2211,1.2211,1.22093,1.22109,47100000.0
2005-07-18 06:02:00,1.2208,1.2208,1.2198,1.21985,48800000.0
2005-07-18 06:03:00,1.22043,1.22081,1.22033,1.22068,54199999.0
2005-07-18 06:04:00,1.22083,1.22099,1.22056,1.22068,96800000.0
2005-07-18 06:05:00,1.22097,1.22117,1.22097,1.22116,34500000.0
2005-07-18 06:06:00,1.2199,1.2199,1.21985,1.21985,81100000.0
2005-07-18 06:07:00,1.21995,1.21995,1.21985,1.21987,70800001.0
2005-07-18 06:08:00,1.22051,1.22077,1.22037,1.22077,169700000.0
2005-07-18 06:09:00,1.21993,1.21999,1.21993,1.21994,29500000.0
2005-07-18 06:10:00,1.2203,1.22083,1.2203,1.22083,78500001.0
2005-07-18 06:11:00,1.2208,1.22085,1.22075,1.22078,86699999.0
2005-07-18 06:12:00,1.2209,1.22123,1.2209,1.22106,113899998.0
2005-07-18 06:13:00,1.22108,1.22108,1.2208,1.22103,119299998.0
2005-07-18 06:14:00,1.22098,1.22098,1.22088,1.22092,91699999.0
2005-07-18 06:15:00,1.2209,1.22095,1.22083,1.22095,87600001.0
2005-07-18 06:16:00,1.2209,1.22095,1.22085,1.22093,128600003.0
2005-07-18 06:17:00,1.22067,1.22091,1.22051,1.22057,66200000.0
2005-07-18 06:18:00,1.22092,1.22098,1.22085,1.2209,91799999.0
2005-07-18 06:19:00,1.22095,1.22095,1.22087,1.2209,27400000.0
2005-07-18 06:20:00,1.22087,1.2209,1.22087,1.2209,26300000.0
2005-07-18 06:21:00,1.22064,1.22122,1.22064,1.22122,183100004.0
2005-07-18 06:22:00,1.22093,1.22093,1.22087,1.22093,31900000.0
2005-07-18 06:23:00,1.22085,1.2209,1.22085,1.2209,39100000.0
2005-07-18 06:24:00,1.22087,1.22087,1.22077,1.22082,108300000.0
2005-07-18 06:25:00,1.22061,1.22087,1.22052,1.22087,122700000.0
2005-07-18 06:26:00,1.22082,1.22098,1.22082,1.22086,41290000.0
2005-07-18 06:27:00,1.2209,1.2209,1.22085,1.22088,16200000.0
2005-07-18 06:28:00,1.22085,1.22095,1.2208,1.2208,72200001.0
2005-07-18 06:29:00,1.22085,1.22095,1.22085,1.2209,138999998.0
2005-07-18 06:30:00,1.22091,1.22096,1.22091,1.22092,46200000.0
2005-07-18 06:31:00,1.22112,1.22112,1.22085,1.22092,127400002.0
2005-07-18 06:32:00,1.221,1.221,1.221,1.221,4100000.0
2005-07-18 06:33:00,1.22107,1.2212,1.22107,1.22116,44400001.0
2005-07-18 06:34:00,1.22128,1.2213,1.22127,1.2213,44000000.0
2005-07-18 06:35:00,1.22125,1.22135,1.22125,1.22125,160000001.0
2005-07-18 06:36:00,1.22123,1.22123,1.22123,1.22123,13500000.0
2005-07-18 06:37:00,1.22132,1.22138,1.22131,1.22138,128100002.0
2005-07-18 06:38:00,1.22151,1.22151,1.22146,1.22149,33500001.0
2005-07-18 06:39:00,1.22147,1.2215,1.22145,1.2215,125900003.0
2005-07-18 06:40:00,1.22155,1.22155,1.22145,1.22153,112400002.0
2005-07-18 06:41:00,1.22165,1.22165,1.22133,1.22158,86499998.0
2005-07-18 06:42:00,1.2215,1.22155,1.22142,1.2215,110900000.0
2005-07-18 06:43:00,1.22145,1.2215,1.22145,1.2215,75900002.0
2005-07-18 06:44:00,1.22145,1.2216,1.22145,1.22154,22300001.0
2005-07-18 06:45:00,1.22157,1.22164,1.22124,1.2214,91800000.0
2005-07-18 06:46:00,1.22156,1.22169,1.22143,1.22143,116800003.0
2005-07-18 06:47:00,1.22153,1.22183,1.22153,1.22172,67600000.0
2005-07-18 06:48:00,1.22169,1.22169,1.22159,1.22166,98600002.0
2005-07-18 06:49:00,1.22162,1.22167,1.2216,1.2216,50100000.0
2005-07-18 06:50:00,1.22167,1.22185,1.22167,1.22182,82399998.0
2005-07-18 06:51:00,1.22188,1.22197,1.22163,1.22197,37200000.0
2005-07-18 06:52:00,1.22202,1.22217,1.22199,1.22199,136400001.0
2005-07-18 06:53:00,1.22205,1.22213,1.22205,1.22213,12500000.0
2005-07-18 06:54:00,1.22213,1.22213,1.22207,1.22207,30400000.0
2005-07-18 06:55:00,1.22201,1.22201,1.22185,1.22197,104100000.0
2005-07-18 06:56:00,1.222,1.22201,1.22191,1.22191,64799998.0
2005-07-18 06:57:00,1.2219,1.2219,1.22185,1.22185,16000000.0
2005-07-18 06:58:00,1.2219,1.2219,1.2219,1.2219,29199999.0
2005-07-18 06:59:00,1.22176,1.22197,1.22174,1.22195,159000000.0
2005-07-18 07:00:00,1.22184,1.22188,1.22175,1.22175,100300001.0
2005-07-18 07:01:00,1.22175,1.22185,1.22175,1.22175,87200000.0
2005-07-18 07:02:00,1.2217,1.22195,1.22151,1.2219,106799999.0
2005-07-18 07:03:00,1.22182,1.22182,1.22168,1.2217,64100000.0
2005-07-18 07:04:00,1.22153,1.22179,1.22136,1.22179,88300001.0
2005-07-18 07:05:00,1.22162,1.2217,1.22162,1.2217,29000001.0
2005-07-18 07:06:00,1.22145,1.22186,1.22145,1.22154,155300000.0
2005-07-18 07:07:00,1.2217,1.22172,1.22165,1.22165,60399998.0
2005-07-18 07:08:00,1.22165,1.22165,1.22165,1.22165,4000000.0
2005-07-18 07:09:00,1.22155,1.22178,1.22147,1.22159,85700001.0
2005-07-18 07:10:00,1.2217,1.22173,1.2217,1.22173,35200000.0
2005-07-18 07:11:00,1.22166,1.22166,1.22155,1.22155,24200000.0
2005-07-18 07:12:00,1.22155,1.22165,1.22155,1.22158,59199998.0
2005-07-18 07:13:00,1.22158,1.22159,1.22148,1.22151,61700001.0
2005-07-18 07:14:00,1.22145,1.2215,1.22145,1.22147,98099998.0
2005-07-18 07:15:00,1.22147,1.22153,1.22147,1.2215,101100000.0
2005-07-18 07:16:00,1.2214,1.22145,1.22129,1.22137,146000000.0
2005-07-18 07:17:00,1.22147,1.2215,1.22147,1.2215,72400000.0
2005-07-18 07:18:00,1.22143,1.22147,1.22139,1.22143,81599999.0
2005-07-18 07:19:00,1.22135,1.2214,1.22135,1.2214,23000000.0
2005-07-18 07:20:00,1.22135,1.2214,1.22135,1.2214,44000002.0
2005-07-18 07:21:00,1.22124,1.22132,1.2212,1.22129,144899998.0
2005-07-18 07:22:00,1.22131,1.22135,1.22128,1.22135,79200000.0
2005-07-18 07:23:00,1.2213,1.22132,1.22122,1.2213,33900000.0
2005-07-18 07:24:00,1.22153,1.22153,1.22145,1.22145,22500000.0
2005-07-18 07:25:00,1.22151,1.22168,1.22151,1.22164,153500000.0
2005-07-18 07:26:00,1.2217,1.22172,1.22165,1.22165,52699999.0
2005-07-18 07:27:00,1.22174,1.22174,1.22174,1.22174,22400000.0
2005-07-18 07:28:00,1.22175,1.2219,1.22175,1.22187,210699998.0
2005-07-18 07:29:00,1.22182,1.2219,1.22182,1.2219,31600001.0
2005-07-18 07:30:00,1.22185,1.22185,1.22185,1.22185,55999998.0
2005-07-18 07:31:00,1.22188,1.22189,1.22177,1.22182,166800000.0
2005-07-18 07:32:00,1.22145,1.2219,1.22135,1.2219,46200000.0
2005-07-18 07:33:00,1.2218,1.22182,1.22175,1.2218,55800000.0
2005-07-18 07:34:00,1.22175,1.22179,1.22171,1.22173,94800000.0
2005-07-18 07:35:00,1.22165,1.22169,1.22163,1.22163,26200000.0
2005-07-18 07:36:00,1.2216,1.22165,1.22152,1.22158,160600002.0
2005-07-18 07:37:00,1.22108,1.22156,1.22107,1.22153,186700001.0
2005-07-18 07:38:00,1.2216,1.2216,1.22143,1.22145,49200000.0
2005-07-18 07:39:00,1.22135,1.22144,1.22135,1.22144,78400000.0
2005-07-18 07:40:00,1.22155,1.22181,1.22155,1.22179,98400000.0
2005-07-18 07:41:00,1.22179,1.22181,1.22179,1.22181,35899998.0
2005-07-18 07:42:00,1.2219,1.22197,1.22187,1.22197,86500002.0
2005-07-18 07:43:00,1.22192,1.22192,1.2218,1.22182,41100000.0
2005-07-18 07:44:00,1.2219,1.22195,1.2218,1.22195,175200001.0
2005-07-18 07:45:00,1.22187,1.2221,1.22187,1.22205,78500002.0
2005-07-18 07:46:00,1.2221,1.2221,1.22157,1.2219,179900001.0
2005-07-18 07:47:00,1.22191,1.22194,1.22191,1.22194,20700000.0
2005-07-18 07:48:00,1.2219,1.22195,1.2219,1.2219,90100000.0
2005-07-18 07:49:00,1.22191,1.22203,1.22191,1.22199,131799998.0
2005-07-18 07:50:00,1.22205,1.22205,1.22205,1.22205,8800000.0
2005-07-18 07:51:00,1.222,1.22202,1.22195,1.22195,134700000.0
2005-07-18 07:52:00,1.22184,1.22184,1.22154,1.22172,71100002.0
2005-07-18 07:53:00,1.22182,1.22187,1.22182,1.22182,150200000.0
2005-07-18 07:54:00,1.22145,1.22184,1.22129,1.2217,49500000.0
2005-07-18 07:55:00,1.2218,1.22185,1.22172,1.22185,139699999.0
2005-07-18 07:56:00,1.22187,1.22187,1.22187,1.22187,800000.0
2005-07-18 07:57:00,1.2218,1.2218,1.22178,1.22178,23900001.0
2005-07-18 07:58:00,1.2218,1.2218,1.22173,1.2218,34400000.0
2005-07-18 07:59:00,1.22175,1.22178,1.22172,1.22172,34899999.0
2005-07-18 08:00:00,1.22159,1.22159,1.22144,1.22156,149799994.0
2005-07-18 08:01:00,1.22145,1.22155,1.22145,1.22155,6400000.0
2005-07-18 08:02:00,1.22147,1.22166,1.22147,1.22166,53599998.0
2005-07-18 08:03:00,1.22168,1.22182,1.22168,1.22182,17200000.0
2005-07-18 08:04:00,1.22173,1.22188,1.22165,1.22188,89500000.0
2005-07-18 08:05:00,1.2219,1.22193,1.22185,1.2219,175800003.0
2005-07-18 08:06:00,1.22193,1.22193,1.22184,1.22187,18700000.0
2005-07-18 08:07:00,1.22182,1.22187,1.22178,1.22182,104900000.0
2005-07-18 08:08:00,1.22165,1.22176,1.2214,1.22165,118500000.0
2005-07-18 08:09:00,1.22178,1.22178,1.22127,1.22127,145000001.0
2005-07-18 08:10:00,1.22131,1.22143,1.22122,1.22143,119999999.0
2005-07-18 08:11:00,1.22144,1.22144,1.22072,1.22072,59199999.0
2005-07-18 08:12:00,1.22045,1.22055,1.22032,1.22043,226899999.0
2005-07-18 08:13:00,1.22055,1.22063,1.22047,1.22047,77400000.0
2005-07-18 08:14:00,1.22051,1.22077,1.22051,1.22075,80800000.0
2005-07-18 08:15:00,1.22073,1.22073,1.22053,1.22055,146299998.0
2005-07-18 08:16:00,1.22056,1.22056,1.22049,1.22049,42600000.0
2005-07-18 08:17:00,1.22048,1.22048,1.22039,1.22039,50500000.0
2005-07-18 08:18:00,1.22045,1.22055,1.22045,1.22055,24700000.0
2005-07-18 08:19:00,1.22062,1.22062,1.22052,1.22058,101699998.0
2005-07-18 08:20:00,1.22057,1.22058,1.22052,1.22058,74600002.0
2005-07-18 08:21:00,1.22075,1.22075,1.22065,1.2207,90900001.0
2005-07-18 08:22:00,1.22062,1.22062,1.22044,1.22048,35900000.0
2005-07-18 08:23:00,1.22045,1.22045,1.22004,1.22004,126800003.0
2005-07-18 08:24:00,1.22012,1.22023,1.22006,1.22006,91399999.0
2005-07-18 08:25:00,1.22,1.22,1.21992,1.22,74100002.0
2005-07-18 08:26:00,1.22005,1.22037,1.22005,1.22037,69000000.0
2005-07-18 08:27:00,1.22024,1.22027,1.22002,1.22013,152400004.0
2005-07-18 08:28:00,1.22003,1.22003,1.21988,1.21993,80400000.0
2005-07-18 08:29:00,1.21997,1.22005,1.21992,1.21992,120700000.0
2005-07-18 08:30:00,1.21993,1.22003,1.21993,1.22,26100000.0
2005-07-18 08:31:00,1.22005,1.22018,1.22005,1.22018,90200002.0
2005-07-18 08:32:00,1.22025,1.22025,1.22012,1.2202,115299999.0
2005-07-18 08:33:00,1.22017,1.22045,1.22017,1.22045,107700002.0
2005-07-18 08:34:00,1.2203,1.22046,1.22014,1.22046,83100000.0
2005-07-18 08:35:00,1.22062,1.22089,1.22058,1.22089,78300000.0
2005-07-18 08:36:00,1.22093,1.22093,1.22085,1.22085,40900000.0
2005-07-18 08:37:00,1.22107,1.22107,1.22103,1.22103,52200001.0
2005-07-18 08:38:00,1.22102,1.22109,1.221,1.221,48100000.0
2005-07-18 08:39:00,1.22095,1.2211,1.22095,1.22107,83099998.0
2005-07-18 08:40:00,1.22077,1.22077,1.22048,1.22076,142800002.0
2005-07-18 08:41:00,1.22108,1.2211,1.22099,1.22099,60800000.0
2005-07-18 08:42:00,1.22107,1.22117,1.22107,1.22117,61500000.0
2005-07-18 08:43:00,1.22095,1.22095,1.2203,1.22053,87799999.0
2005-07-18 08:44:00,1.22069,1.2208,1.22069,1.22072,31099999.0
2005-07-18 08:45:00,1.2207,1.22073,1.22068,1.2207,180600002.0
2005-07-18 08:46:00,1.22089,1.22104,1.22089,1.22104,21100001.0
2005-07-18 08:47:00,1.22109,1.22109,1.22094,1.22094,22400000.0
2005-07-18 08:48:00,1.22075,1.22075,1.2206,1.2206,39200002.0
2005-07-18 08:49:00,1.22045,1.22045,1.22036,1.22045,99900002.0
2005-07-18 08:50:00,1.22035,1.22045,1.22035,1.22045,57100000.0
2005-07-18 08:51:00,1.2204,1.2204,1.2204,1.2204,28200001.0
2005-07-18 08:52:00,1.2204,1.22042,1.2204,1.22042,35800000.0
2005-07-18 08:53:00,1.22042,1.22049,1.22038,1.22038,65800000.0
2005-07-18 08:54:00,1.22032,1.22056,1.2202,1.22043,134899999.0
2005-07-18 08:55:00,1.22042,1.22057,1.22033,1.22039,87600000.0
2005-07-18 08:56:00,1.22028,1.22028,1.2202,1.2202,190499996.0
2005-07-18 08:57:00,1.2201,1.22015,1.22003,1.22003,123800002.0
2005-07-18 08:58:00,1.22,1.22008,1.21992,1.22,41600001.0
2005-07-18 08:59:00,1.22,1.22005,1.22,1.22,48700000.0
2005-07-18 09:00:00,1.21997,1.22005,1.21995,1.21995,69800003.0
2005-07-18 09:01:00,1.21925,1.21945,1.21915,1.21924,96699999.0
2005-07-18 09:02:00,1.21988,1.21988,1.21951,1.21951,30600000.0
2005-07-18 09:03:00,1.21955,1.21956,1.21935,1.21935,72200001.0
2005-07-18 09:04:00,1.21943,1.21957,1.21942,1.21945,65399999.0
2005-07-18 09:05:00,1.21947,1.21947,1.21931,1.21935,148200000.0
2005-07-18 09:06:00,1.21936,1.21947,1.21936,1.21939,57000002.0
2005-07-18 09:07:00,1.21911,1.21934,1.21898,1.21934,140800000.0
2005-07-18 09:08:00,1.21942,1.21959,1.21942,1.21955,49300001.0
2005-07-18 09:09:00,1.21952,1.21995,1.21952,1.21995,13300000.0
2005-07-18 09:10:00,1.22,1.22,1.21997,1.21997,74200001.0
2005-07-18 09:11:00,1.21985,1.21985,1.21964,1.21964,228499996.0
2005-07-18 09:12:00,1.21974,1.21984,1.21974,1.21984,13600000.0
2005-07-18 09:13:00,1.2199,1.2199,1.21985,1.21985,22200000.0
2005-07-18 09:14:00,1.21995,1.21995,1.2199,1.2199,8800000.0
2005-07-18 09:15:00,1.2199,1.2199,1.21985,1.21985,44200001.0
2005-07-18 09:16:00,1.21986,1.21986,1.21981,1.21981,13600000.0
2005-07-18 09:17:00,1.21978,1.2199,1.21977,1.21982,63400000.0
2005-07-18 09:18:00,1.21971,1.21971,1.21945,1.21959,49700000.0
2005-07-18 09:19:00,1.2195,1.21955,1.21941,1.21945,71899999.0
2005-07-18 09:20:00,1.21954,1.21984,1.21953,1.21984,101900003.0
2005-07-18 09:21:00,1.21987,1.21987,1.21978,1.21978,27700000.0
2005-07-18 09:22:00,1.21983,1.21994,1.21983,1.21983,42200000.0
2005-07-18 09:23:00,1.21979,1.21986,1.21979,1.21986,7600000.0
2005-07-18 09:24:00,1.21993,1.21993,1.21975,1.21975,140500002.0
2005-07-18 09:25:00,1.21981,1.21991,1.2198,1.21988,140699999.0
2005-07-18 09:26:00,1.21986,1.21986,1.21984,1.21984,3200000.0
2005-07-18 09:27:00,1.21992,1.21992,1.2195,1.21969,89900000.0
2005-07-18 09:28:00,1.21981,1.21981,1.21965,1.21976,169999999.0
2005-07-18 09:29:00,1.21949,1.21984,1.21949,1.21968,72999999.0
2005-07-18 09:30:00,1.2198,1.2198,1.21978,1.21978,19700000.0
2005-07-18 09:31:00,1.21981,1.21992,1.2198,1.21992,50599998.0
2005-07-18 09:32:00,1.21942,1.21979,1.21942,1.21968,41600000.0
2005-07-18 09:33:00,1.21969,1.21982,1.2196,1.21974,94799997.0
2005-07-18 09:34:00,1.21985,1.21985,1.21985,1.21985,19299999.0
2005-07-18 09:35:00,1.2199,1.21995,1.2199,1.21995,31500000.0
2005-07-18 09:36:00,1.21994,1.21994,1.21993,1.21993,18300000.0
2005-07-18 09:37:00,1.22005,1.22016,1.2199,1.2199,99100002.0
2005-07-18 09:38:00,1.2199,1.21995,1.21983,1.2199,61199998.0
2005-07-18 09:39:00,1.2199,1.21995,1.21985,1.21992,74700000.0
2005-07-18 09:40:00,1.2199,1.21995,1.2199,1.21995,6400000.0
2005-07-18 09:41:00,1.21966,1.21988,1.21961,1.21988,35500000.0
2005-07-18 09:42:00,1.21995,1.21995,1.21987,1.21995,40900001.0
2005-07-18 09:43:00,1.21993,1.22003,1.21993,1.21998,27900000.0
2005-07-18 09:44:00,1.22009,1.22044,1.22009,1.22036,15800000.0
2005-07-18 09:45:00,1.22031,1.22056,1.22031,1.22043,92499998.0
2005-07-18 09:46:00,1.22039,1.22052,1.22039,1.22052,14400000.0
2005-07-18 09:47:00,1.22036,1.22036,1.22011,1.22013,98800001.0
2005-07-18 09:48:00,1.22024,1.22024,1.22024,1.22024,45799999.0
2005-07-18 09:49:00,1.22035,1.22052,1.22027,1.22052,102500000.0
2005-07-18 09:50:00,1.22036,1.22036,1.21999,1.22016,77200000.0
2005-07-18 09:51:00,1.22013,1.22025,1.22013,1.22025,33200000.0
2005-07-18 09:52:00,1.22022,1.2204,1.22022,1.22036,83200002.0
2005-07-18 09:53:00,1.22042,1.22045,1.22017,1.22017,85400001.0
2005-07-18 09:54:00,1.22014,1.2203,1.22014,1.2203,47100000.0
2005-07-18 09:55:00,1.22043,1.2208,1.22043,1.2208,103700001.0
2005-07-18 09:56:00,1.22081,1.22088,1.22057,1.22057,160699997.0
2005-07-18 09:57:00,1.2205,1.22055,1.22042,1.22045,135499999.0
2005-07-18 09:58:00,1.22047,1.22047,1.22043,1.22043,28100000.0
2005-07-18 09:59:00,1.22042,1.22053,1.22042,1.22051,53099998.0
2005-07-18 10:00:00,1.22044,1.22048,1.22038,1.22043,122300002.0
2005-07-18 10:01:00,1.22028,1.22051,1.22025,1.22048,189700001.0
2005-07-18 10:02:00,1.2204,1.22045,1.22032,1.22037,98999999.0
2005-07-18 10:03:00,1.22047,1.22056,1.22045,1.22045,64000000.0
2005-07-18 10:04:00,1.22058,1.22058,1.22037,1.22042,133299999.0
2005-07-18 10:05:00,1.22062,1.22065,1.22062,1.22065,41399999.0
2005-07-18 10:06:00,1.22083,1.22091,1.22066,1.22091,70999999.0
2005-07-18 10:07:00,1.2208,1.22089,1.22079,1.22087,46400000.0
2005-07-18 10:08:00,1.22081,1.22081,1.22074,1.22077,96000001.0
2005-07-18 10:09:00,1.22071,1.22094,1.22071,1.22094,70099999.0
2005-07-18 10:10:00,1.22091,1.22091,1.22081,1.22087,121900000.0
2005-07-18 10:11:00,1.22096,1.22098,1.22096,1.22098,23900001.0
2005-07-18 10:12:00,1.22095,1.22105,1.22095,1.22104,106000000.0
2005-07-18 10:13:00,1.2211,1.22115,1.2211,1.22115,49600001.0
2005-07-18 10:14:00,1.22115,1.22119,1.22076,1.22084,104600000.0
2005-07-18 10:15:00,1.22112,1.22112,1.22091,1.22094,162800001.0
2005-07-18 10:16:00,1.22095,1.22098,1.22082,1.22082,155000001.0
2005-07-18 10:17:00,1.22087,1.22087,1.22039,1.22039,117399997.0
2005-07-18 10:18:00,1.2204,1.22064,1.22038,1.22038,219700000.0
2005-07-18 10:19:00,1.22047,1.2208,1.22047,1.22075,71700000.0
2005-07-18 10:20:00,1.22077,1.22092,1.22072,1.22092,80400001.0
2005-07-18 10:21:00,1.22088,1.22088,1.2206,1.22082,131799999.0
2005-07-18 10:22:00,1.22047,1.2207,1.22035,1.2207,114400000.0
2005-07-18 10:23:00,1.22065,1.22065,1.2202,1.22024,120000002.0
2005-07-18 10:24:00,1.2203,1.22044,1.22011,1.22026,156299999.0
2005-07-18 10:25:00,1.22077,1.22077,1.22056,1.22056,120899998.0
2005-07-18 10:26:00,1.2205,1.2205,1.22045,1.22045,30500000.0
2005-07-18 10:27:00,1.22049,1.22049,1.22043,1.22043,19100000.0
2005-07-18 10:28:00,1.22043,1.22044,1.22027,1.2204,124300000.0
2005-07-18 10:29:00,1.22044,1.22051,1.22037,1.22039,172300002.0
2005-07-18 10:30:00,1.22046,1.22086,1.22046,1.22086,61200000.0
2005-07-18 10:31:00,1.22086,1.22086,1.22047,1.2205,35300000.0
2005-07-18 10:32:00,1.2205,1.2205,1.22042,1.2205,71900000.0
2005-07-18 10:33:00,1.22052,1.22067,1.22052,1.22067,52699999.0
2005-07-18 10:34:00,1.22067,1.22083,1.22067,1.22078,181399997.0
2005-07-18 10:35:00,1.22073,1.22089,1.22073,1.22088,233799998.0
2005-07-18 10:36:00,1.2209,1.2209,1.22041,1.2205,166799997.0
2005-07-18 10:37:00,1.22045,1.22055,1.22045,1.22055,105500001.0
2005-07-18 10:38:00,1.22055,1.22055,1.22042,1.22042,125599997.0
2005-07-18 10:39:00,1.2206,1.22067,1.2206,1.2206,125299999.0
2005-07-18 10:40:00,1.22025,1.22065,1.22025,1.22025,155299997.0
2005-07-18 10:41:00,1.22057,1.22065,1.22055,1.2206,61999999.0
2005-07-18 10:42:00,1.22022,1.22067,1.22016,1.22054,105300002.0
2005-07-18 10:43:00,1.22072,1.2209,1.22072,1.2209,48100000.0
2005-07-18 10:44:00,1.22081,1.22091,1.22078,1.22091,100999999.0
2005-07-18 10:45:00,1.22095,1.22095,1.22085,1.22085,157600001.0
2005-07-18 10:46:00,1.22078,1.22088,1.22075,1.2208,65599999.0
2005-07-18 10:47:00,1.22077,1.22087,1.22077,1.22087,24500000.0
2005-07-18 10:48:00,1.2209,1.22097,1.22085,1.2209,105700000.0
2005-07-18 10:49:00,1.221,1.22125,1.221,1.22116,140699999.0
2005-07-18 10:50:00,1.22115,1.22123,1.22107,1.22123,45300000.0
2005-07-18 10:51:00,1.22112,1.22112,1.22051,1.2209,120299998.0
2005-07-18 10:52:00,1.22103,1.22137,1.22097,1.22097,94500001.0
2005-07-18 10:53:00,1.221,1.221,1.22095,1.22095,48600001.0
2005-07-18 10:54:00,1.221,1.22105,1.22095,1.22105,18300000.0
2005-07-18 10:55:00,1.22094,1.22094,1.22062,1.22088,91800000.0
2005-07-18 10:56:00,1.22089,1.2211,1.22089,1.22108,42099999.0
2005-07-18 10:57:00,1.22117,1.22125,1.22043,1.22043,113799999.0
2005-07-18 10:58:00,1.2211,1.22115,1.22103,1.2211,105100000.0
2005-07-18 10:59:00,1.22115,1.22115,1.22107,1.2211,41600000.0
2005-07-18 11:00:00,1.22105,1.22118,1.22105,1.22116,115500001.0
2005-07-18 11:01:00,1.2212,1.22123,1.22115,1.2212,39000000.0
2005-07-18 11:02:00,1.22118,1.22151,1.22117,1.22138,87200003.0
2005-07-18 11:03:00,1.22135,1.22144,1.22128,1.22144,70000000.0
2005-07-18 11:04:00,1.22137,1.22137,1.22118,1.22135,46500001.0
2005-07-18 11:05:00,1.22138,1.2214,1.22138,1.2214,54600000.0
2005-07-18 11:06:00,1.2215,1.2217,1.2215,1.2217,155999999.0
2005-07-18 11:07:00,1.22177,1.22177,1.22175,1.22175,47100001.0
2005-07-18 11:08:00,1.22183,1.22183,1.2216,1.22175,48799999.0
2005-07-18 11:09:00,1.22175,1.22186,1.22175,1.2218,105700000.0
2005-07-18 11:10:00,1.2218,1.22182,1.22175,1.2218,97299997.0
2005-07-18 11:11:00,1.22178,1.22182,1.22167,1.22177,150699996.0
2005-07-18 11:12:00,1.22165,1.2218,1.2216,1.2217,254000003.0
2005-07-18 11:13:00,1.22165,1.22165,1.22139,1.22139,54900000.0
2005-07-18 11:14:00,1.22135,1.22145,1.22132,1.22132,75400000.0
2005-07-18 11:15:00,1.22142,1.22161,1.22142,1.22158,112399999.0
2005-07-18 11:16:00,1.2216,1.22165,1.22158,1.2216,83200001.0
2005-07-18 11:17:00,1.22157,1.22165,1.22157,1.22159,84900002.0
2005-07-18 11:18:00,1.22155,1.2216,1.22155,1.22155,25600000.0
2005-07-18 11:19:00,1.2216,1.22165,1.22155,1.22155,151300001.0
2005-07-18 11:20:00,1.22162,1.22167,1.22154,1.22154,182900001.0
2005-07-18 11:21:00,1.22166,1.22183,1.22166,1.22175,152500002.0
2005-07-18 11:22:00,1.22173,1.22173,1.22167,1.22167,25400000.0
2005-07-18 11:23:00,1.22155,1.22165,1.22155,1.22165,64300001.0
2005-07-18 11:24:00,1.22155,1.22162,1.22155,1.2216,10100000.0
2005-07-18 11:25:00,1.22169,1.22173,1.22161,1.22169,147000000.0
2005-07-18 11:26:00,1.22168,1.22168,1.22157,1.22157,94199999.0
2005-07-18 11:27:00,1.22149,1.22149,1.22136,1.22149,55200001.0
2005-07-18 11:28:00,1.22148,1.22149,1.22137,1.22141,51299999.0
2005-07-18 11:29:00,1.22104,1.22104,1.22047,1.22047,116100000.0
2005-07-18 11:30:00,1.22054,1.22101,1.22054,1.22101,107499999.0
2005-07-18 11:31:00,1.22107,1.22113,1.22104,1.22113,118900000.0
2005-07-18 11:32:00,1.22109,1.22112,1.22097,1.22101,93700001.0
2005-07-18 11:33:00,1.22096,1.22112,1.22096,1.22112,43800000.0
2005-07-18 11:34:00,1.22112,1.22133,1.22111,1.22115,183900000.0
2005-07-18 11:35:00,1.22109,1.22109,1.22049,1.22078,113400002.0
2005-07-18 11:36:00,1.22082,1.2209,1.22079,1.2209,84400002.0
2005-07-18 11:37:00,1.22094,1.22094,1.22087,1.22087,59800001.0
2005-07-18 11:38:00,1.22087,1.22095,1.22085,1.22095,38600000.0
2005-07-18 11:39:00,1.22092,1.22098,1.22088,1.22095,54000000.0
2005-07-18 11:40:00,1.22098,1.22102,1.22086,1.22092,90500000.0
2005-07-18 11:41:00,1.22098,1.22098,1.2209,1.22098,128100000.0
2005-07-18 11:42:00,1.22103,1.22114,1.22099,1.22104,90900000.0
2005-07-18 11:43:00,1.2211,1.2211,1.221,1.22105,48100000.0
2005-07-18 11:44:00,1.2208,1.221,1.2208,1.22098,63900003.0
2005-07-18 11:45:00,1.22114,1.22131,1.22114,1.22131,118600000.0
2005-07-18 11:46:00,1.22143,1.22143,1.22129,1.22137,82500001.0
2005-07-18 11:47:00,1.22133,1.2214,1.22133,1.22139,103000002.0
2005-07-18 11:48:00,1.22103,1.22115,1.22073,1.22107,192700000.0
2005-07-18 11:49:00,1.22125,1.22136,1.22122,1.22133,132700000.0
2005-07-18 11:50:00,1.22138,1.22142,1.22129,1.22132,224899998.0
2005-07-18 11:51:00,1.22132,1.2214,1.22123,1.22123,75700000.0
2005-07-18 11:52:00,1.2214,1.22146,1.22139,1.22146,152599999.0
2005-07-18 11:53:00,1.22145,1.22155,1.22145,1.22145,54900000.0
2005-07-18 11:54:00,1.22153,1.22153,1.22136,1.22138,125000000.0
2005-07-18 11:55:00,1.22148,1.22148,1.22139,1.22143,112700002.0
2005-07-18 11:56:00,1.22142,1.22149,1.2214,1.22149,48099999.0
2005-07-18 11:57:00,1.22149,1.22149,1.2214,1.22143,169199999.0
2005-07-18 11:58:00,1.22148,1.22159,1.22148,1.22153,67699999.0
2005-07-18 11:59:00,1.22157,1.22159,1.22144,1.22144,97900000.0
2005-07-18 12:00:00,1.2214,1.2214,1.22114,1.22114,90400002.0
2005-07-18 12:01:00,1.22107,1.22107,1.22094,1.22102,57100001.0
2005-07-18 12:02:00,1.221,1.221,1.22089,1.22089,41700000.0
2005-07-18 12:03:00,1.22087,1.2209,1.22083,1.22083,176500003.0
2005-07-18 12:04:00,1.22088,1.22088,1.22079,1.22082,115900001.0
2005-07-18 12:05:00,1.22066,1.2207,1.22048,1.22048,168400004.0
2005-07-18 12:06:00,1.22055,1.22055,1.22045,1.22045,39500000.0
2005-07-18 12:07:00,1.22048,1.22048,1.2203,1.2203,30600000.0
2005-07-18 12:08:00,1.22025,1.22033,1.22018,1.2203,98300000.0
2005-07-18 12:09:00,1.22023,1.22035,1.22023,1.22024,80000000.0
2005-07-18 12:10:00,1.2202,1.22025,1.2202,1.22025,50500000.0
2005-07-18 12:11:00,1.22015,1.22025,1.22015,1.22022,131900000.0
2005-07-18 12:12:00,1.22011,1.22037,1.22011,1.2203,109400000.0
2005-07-18 12:13:00,1.22016,1.22023,1.22016,1.2202,122899998.0
2005-07-18 12:14:00,1.22023,1.22025,1.22014,1.2202,84700000.0
2005-07-18 12:15:00,1.22026,1.2205,1.22026,1.2205,37789999.0
2005-07-18 12:16:00,1.22045,1.22047,1.22037,1.22047,66800000.0
2005-07-18 12:17:00,1.22065,1.22065,1.22055,1.22057,109899999.0
2005-07-18 12:18:00,1.2206,1.22063,1.22052,1.22052,112700000.0
2005-07-18 12:19:00,1.22055,1.22055,1.22046,1.2205,82799998.0
2005-07-18 12:20:00,1.22052,1.22062,1.22052,1.22054,54500000.0
2005-07-18 12:21:00,1.22055,1.22065,1.22055,1.2206,138199999.0
2005-07-18 12:22:00,1.22062,1.22062,1.22055,1.22062,58500002.0
2005-07-18 12:23:00,1.22067,1.22068,1.22061,1.22068,50400001.0
2005-07-18 12:24:00,1.2207,1.2207,1.22065,1.22065,26400000.0
2005-07-18 12:25:00,1.22067,1.2208,1.22067,1.22078,92199997.0
2005-07-18 12:26:00,1.22087,1.22088,1.22024,1.2204,114200003.0
2005-07-18 12:27:00,1.22077,1.22085,1.2207,1.22085,64099998.0
2005-07-18 12:28:00,1.22077,1.2208,1.22072,1.2208,181700000.0
2005-07-18 12:29:00,1.22075,1.22086,1.22075,1.22086,84699998.0
2005-07-18 12:30:00,1.22085,1.2209,1.22085,1.2209,65500000.0
2005-07-18 12:31:00,1.22085,1.22098,1.22085,1.22098,121500001.0
2005-07-18 12:32:00,1.22078,1.22078,1.22065,1.22071,58299999.0
2005-07-18 12:33:00,1.22075,1.2208,1.22075,1.22075,28000000.0
2005-07-18 12:34:00,1.22075,1.22085,1.22075,1.22075,52700000.0
2005-07-18 12:35:00,1.22085,1.22085,1.22075,1.22075,8900000.0
2005-07-18 12:36:00,1.22085,1.22087,1.22085,1.22087,35000001.0
2005-07-18 12:37:00,1.22103,1.22116,1.22103,1.2211,92000002.0
2005-07-18 12:38:00,1.22101,1.22109,1.22091,1.22091,206599996.0
2005-07-18 12:39:00,1.221,1.22104,1.22094,1.22094,120600002.0
2005-07-18 12:40:00,1.22095,1.22095,1.22083,1.22092,132100002.0
2005-07-18 12:41:00,1.22093,1.22115,1.22093,1.22115,109500002.0
2005-07-18 12:42:00,1.22117,1.22117,1.22092,1.22094,120300002.0
2005-07-18 12:43:00,1.22092,1.22103,1.22092,1.22103,4000000.0
2005-07-18 12:44:00,1.22107,1.22115,1.22105,1.2211,84700001.0
2005-07-18 12:45:00,1.2211,1.22115,1.221,1.2211,61400000.0
2005-07-18 12:46:00,1.2212,1.22126,1.2212,1.22122,138500004.0
2005-07-18 12:47:00,1.22118,1.22118,1.22114,1.22115,52699998.0
2005-07-18 12:48:00,1.2212,1.2212,1.22084,1.22084,60899999.0
2005-07-18 12:49:00,1.2207,1.2207,1.22063,1.22063,26300000.0
2005-07-18 12:50:00,1.22064,1.2208,1.22063,1.2208,81400001.0
2005-07-18 12:51:00,1.22079,1.22088,1.22073,1.22088,88500002.0
2005-07-18 12:52:00,1.22086,1.22086,1.22046,1.2205,155499999.0
2005-07-18 12:53:00,1.2203,1.2203,1.22012,1.22012,34700000.0
2005-07-18 12:54:00,1.21997,1.22006,1.21997,1.21998,104500001.0
2005-07-18 12:55:00,1.21995,1.22003,1.21995,1.22003,120800001.0
2005-07-18 12:56:00,1.2201,1.22015,1.22005,1.2201,129599996.0
2005-07-18 12:57:00,1.22012,1.22016,1.22012,1.22013,51600000.0
2005-07-18 12:58:00,1.22015,1.2202,1.22015,1.2202,21700000.0
2005-07-18 12:59:00,1.22013,1.22017,1.22002,1.22017,69600000.0
2005-07-18 13:00:00,1.22015,1.22021,1.22005,1.22014,134300002.0
2005-07-18 13:01:00,1.22027,1.22033,1.22018,1.22033,168100001.0
2005-07-18 13:02:00,1.22033,1.22041,1.22033,1.22038,80500003.0
2005-07-18 13:03:00,1.22033,1.22033,1.22015,1.22015,20700000.0
2005-07-18 13:04:00,1.22007,1.22024,1.22007,1.22022,88999997.0
2005-07-18 13:05:00,1.22022,1.22022,1.22018,1.22018,54200002.0
2005-07-18 13:06:00,1.22018,1.22019,1.22013,1.22013,79999999.0
2005-07-18 13:07:00,1.22015,1.22015,1.22005,1.22005,153700000.0
2005-07-18 13:08:00,1.22016,1.22032,1.22016,1.22022,92800002.0
2005-07-18 13:09:00,1.2202,1.22028,1.2202,1.22021,51000000.0
2005-07-18 13:10:00,1.2202,1.22025,1.2202,1.22025,66800002.0
2005-07-18 13:11:00,1.22022,1.22022,1.22003,1.22003,33600000.0
2005-07-18 13:12:00,1.21997,1.21997,1.21997,1.21997,800000.0
2005-07-18 13:13:00,1.21997,1.22,1.21997,1.22,46400000.0
2005-07-18 13:14:00,1.22005,1.2201,1.21962,1.22006,74599999.0
2005-07-18 13:15:00,1.21993,1.2201,1.21988,1.2201,106200001.0
2005-07-18 13:16:00,1.22005,1.22005,1.22001,1.22001,20300000.0
2005-07-18 13:17:00,1.22002,1.22011,1.22002,1.22008,142899996.0
2005-07-18 13:18:00,1.21985,1.21985,1.21961,1.21961,106099998.0
2005-07-18 13:19:00,1.21965,1.21976,1.21965,1.21976,38400001.0
2005-07-18 13:20:00,1.21975,1.21978,1.21959,1.21962,115200003.0
2005-07-18 13:21:00,1.21971,1.21979,1.21971,1.21979,16700000.0
2005-07-18 13:22:00,1.21982,1.21995,1.21982,1.2199,86500002.0
2005-07-18 13:23:00,1.2199,1.2199,1.2199,1.2199,18300000.0
2005-07-18 13:24:00,1.21991,1.22002,1.21986,1.22002,75999998.0
2005-07-18 13:25:00,1.22,1.22,1.21995,1.21998,79400002.0
2005-07-18 13:26:00,1.22005,1.22011,1.21998,1.22011,210400004.0
2005-07-18 13:27:00,1.22011,1.22014,1.22005,1.22009,68800000.0
2005-07-18 13:28:00,1.22013,1.22036,1.22008,1.22036,116799999.0
2005-07-18 13:29:00,1.22041,1.22051,1.22038,1.22038,131799999.0
2005-07-18 13:30:00,1.2204,1.22045,1.22035,1.2204,118700000.0
2005-07-18 13:31:00,1.22028,1.22028,1.22022,1.22022,44400000.0
2005-07-18 13:32:00,1.2203,1.2203,1.22027,1.22027,29500000.0
2005-07-18 13:33:00,1.22032,1.22032,1.22016,1.2202,47900000.0
2005-07-18 13:34:00,1.22022,1.22027,1.22004,1.22021,116900003.0
2005-07-18 13:35:00,1.22021,1.22032,1.22014,1.22027,105300001.0
2005-07-18 13:36:00,1.22017,1.22017,1.22006,1.22006,140100004.0
2005-07-18 13:37:00,1.22025,1.22025,1.22025,1.22025,500000.0
2005-07-18 13:38:00,1.22019,1.22019,1.22005,1.22005,109200000.0
2005-07-18 13:39:00,1.2199,1.2199,1.21964,1.21975,67800000.0
2005-07-18 13:40:00,1.21966,1.21967,1.21957,1.21967,90600001.0
2005-07-18 13:41:00,1.21962,1.21978,1.21962,1.2197,129000000.0
2005-07-18 13:42:00,1.21979,1.21979,1.21942,1.21953,234599998.0
2005-07-18 13:43:00,1.21963,1.21963,1.21947,1.21947,57300000.0
2005-07-18 13:44:00,1.21938,1.21938,1.2188,1.2188,160799999.0
2005-07-18 13:45:00,1.2188,1.21897,1.2188,1.21896,74999999.0
2005-07-18 13:46:00,1.2189,1.2189,1.21883,1.21887,104399999.0
2005-07-18 13:47:00,1.21884,1.21888,1.21882,1.21888,108599998.0
2005-07-18 13:48:00,1.21883,1.21883,1.21863,1.21863,71400000.0
2005-07-18 13:49:00,1.21856,1.21865,1.21856,1.21862,120799999.0
2005-07-18 13:50:00,1.21862,1.21864,1.21834,1.21839,62100000.0
2005-07-18 13:51:00,1.21833,1.21838,1.21833,1.21838,43000001.0
2005-07-18 13:52:00,1.21843,1.21853,1.21843,1.21852,152499998.0
2005-07-18 13:53:00,1.21851,1.21861,1.21845,1.21855,71999999.0
2005-07-18 13:54:00,1.21855,1.2186,1.21855,1.2186,24499999.0
2005-07-18 13:55:00,1.21853,1.21853,1.21847,1.21849,54600000.0
2005-07-18 13:56:00,1.21845,1.21858,1.21845,1.21858,95200001.0
2005-07-18 13:57:00,1.21855,1.21865,1.2184,1.2186,161999997.0
2005-07-18 13:58:00,1.2185,1.2185,1.21825,1.21828,50400001.0
2005-07-18 13:59:00,1.21823,1.21829,1.21815,1.21815,45400000.0
2005-07-18 14:00:00,1.21818,1.21819,1.21806,1.21813,144000000.0
2005-07-18 14:01:00,1.21813,1.21813,1.21798,1.21799,94400002.0
2005-07-18 14:02:00,1.21801,1.21808,1.21801,1.21802,144600002.0
2005-07-18 14:03:00,1.218,1.218,1.21792,1.21798,123700003.0
2005-07-18 14:04:00,1.21781,1.21795,1.21779,1.21795,70799999.0
2005-07-18 14:05:00,1.218,1.21802,1.21795,1.21801,119900002.0
2005-07-18 14:06:00,1.2179,1.21793,1.21788,1.21793,15200000.0
2005-07-18 14:07:00,1.21798,1.21819,1.21798,1.2181,105899999.0
2005-07-18 14:08:00,1.21815,1.21837,1.21815,1.21829,91899998.0
2005-07-18 14:09:00,1.21819,1.21819,1.21818,1.21818,6400000.0
2005-07-18 14:10:00,1.21823,1.21823,1.21803,1.21816,153300000.0
2005-07-18 14:11:00,1.21818,1.2183,1.21816,1.21825,123799999.0
2005-07-18 14:12:00,1.2182,1.21825,1.21817,1.2182,44600000.0
2005-07-18 14:13:00,1.21824,1.21828,1.21812,1.21825,96100002.0
2005-07-18 14:14:00,1.2182,1.21833,1.21809,1.21809,117700001.0
2005-07-18 14:15:00,1.21809,1.2183,1.21809,1.21816,84400002.0
2005-07-18 14:16:00,1.21817,1.21817,1.21813,1.21813,900000.0
2005-07-18 14:17:00,1.21809,1.21812,1.21796,1.21812,79200002.0
2005-07-18 14:18:00,1.21808,1.21808,1.21797,1.21797,48000000.0
2005-07-18 14:19:00,1.21786,1.21797,1.21779,1.21785,113400002.0
2005-07-18 14:20:00,1.21782,1.2179,1.21777,1.2178,129700000.0
2005-07-18 14:21:00,1.21781,1.21789,1.21779,1.21789,36400000.0
2005-07-18 14:22:00,1.21782,1.21782,1.21778,1.21778,15900000.0
2005-07-18 14:23:00,1.21789,1.21807,1.21789,1.21796,85299999.0
2005-07-18 14:24:00,1.21808,1.21808,1.218,1.21802,46200000.0
2005-07-18 14:25:00,1.21795,1.218,1.21795,1.218,2700000.0
2005-07-18 14:26:00,1.21797,1.21807,1.21797,1.21803,21200000.0
2005-07-18 14:27:00,1.21807,1.21807,1.21796,1.218,85500001.0
2005-07-18 14:28:00,1.21797,1.21812,1.21796,1.21812,90099999.0
2005-07-18 14:29:00,1.21817,1.21848,1.21817,1.21848,21600000.0
2005-07-18 14:30:00,1.21844,1.21844,1.21801,1.21832,42300000.0
2005-07-18 14:31:00,1.21839,1.21845,1.21829,1.21829,24600000.0
2005-07-18 14:32:00,1.21822,1.21857,1.21822,1.21857,81000000.0
2005-07-18 14:33:00,1.21869,1.2187,1.21852,1.2187,151199996.0
2005-07-18 14:34:00,1.21863,1.21863,1.2184,1.21858,46399999.0
2005-07-18 14:35:00,1.21851,1.21861,1.21839,1.21845,155100001.0
2005-07-18 14:36:00,1.21857,1.21857,1.21842,1.21844,106199998.0
2005-07-18 14:37:00,1.21827,1.2185,1.21814,1.21838,155900000.0
2005-07-18 14:38:00,1.21845,1.21856,1.21845,1.21851,105500001.0
2005-07-18 14:39:00,1.21852,1.2186,1.21845,1.21857,64800000.0
2005-07-18 14:40:00,1.21858,1.21858,1.21858,1.21858,21500000.0
2005-07-18 14:41:00,1.21865,1.21865,1.21865,1.21865,2900000.0
2005-07-18 14:42:00,1.2186,1.21865,1.21858,1.21858,100300000.0
2005-07-18 14:43:00,1.21855,1.21865,1.21855,1.21865,88900001.0
2005-07-18 14:44:00,1.21861,1.21861,1.21845,1.21857,114199997.0
2005-07-18 14:45:00,1.21856,1.21856,1.21817,1.21817,30600000.0
2005-07-18 14:46:00,1.21809,1.21838,1.21809,1.21838,107699998.0
2005-07-18 14:47:00,1.21827,1.21827,1.21818,1.21825,78000001.0
2005-07-18 14:48:00,1.21802,1.21803,1.21802,1.21803,28700000.0
2005-07-18 14:49:00,1.21794,1.21798,1.21792,1.21795,67900000.0
2005-07-18 14:50:00,1.21801,1.21801,1.21785,1.21798,113500002.0
2005-07-18 14:51:00,1.21787,1.21798,1.21787,1.21796,24200000.0
2005-07-18 14:52:00,1.21809,1.21817,1.21805,1.21805,137500001.0
2005-07-18 14:53:00,1.21808,1.21808,1.21794,1.21798,76000000.0
2005-07-18 14:54:00,1.21792,1.21803,1.21785,1.21785,135600002.0
2005-07-18 14:55:00,1.21793,1.21796,1.21777,1.21785,173900000.0
2005-07-18 14:56:00,1.21777,1.21777,1.21751,1.21752,83100001.0
2005-07-18 14:57:00,1.21749,1.2176,1.21745,1.21754,124799999.0
2005-07-18 14:58:00,1.21755,1.21775,1.21755,1.21767,78200000.0
2005-07-18 14:59:00,1.21773,1.21773,1.21762,1.21771,154500004.0
2005-07-18 15:00:00,1.21762,1.21762,1.21731,1.21731,30499999.0
2005-07-18 15:01:00,1.21711,1.21736,1.21706,1.21715,160500001.0
2005-07-18 15:02:00,1.21708,1.21713,1.21695,1.21695,59500000.0
2005-07-18 15:03:00,1.21673,1.21673,1.21624,1.21628,109299998.0
2005-07-18 15:04:00,1.21632,1.21632,1.21604,1.21609,89500002.0
2005-07-18 15:05:00,1.21622,1.21623,1.21587,1.21602,139000004.0
2005-07-18 15:06:00,1.21595,1.21595,1.21565,1.21565,100500000.0
2005-07-18 15:07:00,1.21562,1.21574,1.21511,1.2154,128300000.0
2005-07-18 15:08:00,1.21547,1.21547,1.21536,1.21536,95400001.0
2005-07-18 15:09:00,1.21547,1.21577,1.21547,1.21573,65300000.0
2005-07-18 15:10:00,1.21587,1.21613,1.21571,1.21591,140400001.0
2005-07-18 15:11:00,1.21603,1.2163,1.21603,1.2163,193999996.0
2005-07-18 15:12:00,1.21623,1.21635,1.21623,1.21631,122899999.0
2005-07-18 15:13:00,1.21626,1.2164,1.21626,1.21638,116800002.0
2005-07-18 15:14:00,1.21642,1.21643,1.21598,1.21598,85300000.0
2005-07-18 15:15:00,1.21606,1.21606,1.21596,1.21605,77700001.0
2005-07-18 15:16:00,1.21602,1.21604,1.21587,1.21604,133199999.0
2005-07-18 15:17:00,1.21608,1.21608,1.21608,1.21608,24700001.0
2005-07-18 15:18:00,1.21611,1.21617,1.21604,1.21607,67100000.0
2005-07-18 15:19:00,1.21608,1.21621,1.21605,1.21605,77800001.0
2005-07-18 15:20:00,1.21612,1.21632,1.21609,1.21632,51200000.0
2005-07-18 15:21:00,1.21623,1.21625,1.21608,1.21625,182500002.0
2005-07-18 15:22:00,1.21628,1.21635,1.21622,1.2163,98199999.0
2005-07-18 15:23:00,1.21621,1.21646,1.21621,1.21646,117399998.0
2005-07-18 15:24:00,1.21658,1.21686,1.21656,1.21686,110100000.0
2005-07-18 15:25:00,1.21677,1.21679,1.21671,1.21679,37600000.0
2005-07-18 15:26:00,1.21681,1.21684,1.21681,1.21684,3400000.0
2005-07-18 15:27:00,1.21685,1.21693,1.21684,1.21691,96700000.0
2005-07-18 15:28:00,1.21683,1.21689,1.21673,1.21673,15300000.0
2005-07-18 15:29:00,1.21677,1.21682,1.21667,1.21667,85800000.0
2005-07-18 15:30:00,1.21663,1.21677,1.21663,1.21676,54900000.0
2005-07-18 15:31:00,1.2167,1.21673,1.21661,1.21661,97900001.0
2005-07-18 15:32:00,1.21662,1.21675,1.21661,1.21664,118099999.0
2005-07-18 15:33:00,1.21664,1.21667,1.21663,1.21663,122200000.0
2005-07-18 15:34:00,1.21664,1.21664,1.21649,1.21657,79900001.0
2005-07-18 15:35:00,1.2166,1.2166,1.21655,1.2166,168400001.0
2005-07-18 15:36:00,1.21654,1.21663,1.21642,1.21642,93800002.0
2005-07-18 15:37:00,1.21638,1.21645,1.21638,1.21638,137400000.0
2005-07-18 15:38:00,1.21628,1.21651,1.21628,1.21638,99900000.0
2005-07-18 15:39:00,1.21626,1.21626,1.21599,1.21603,109700000.0
2005-07-18 15:40:00,1.21602,1.21608,1.21592,1.21595,115799998.0
2005-07-18 15:41:00,1.21584,1.21597,1.21584,1.21591,86999999.0
2005-07-18 15:42:00,1.21591,1.21643,1.21591,1.21643,46399999.0
2005-07-18 15:43:00,1.21656,1.21656,1.21638,1.21647,8500000.0
2005-07-18 15:44:00,1.21647,1.21647,1.21643,1.21643,24600001.0
2005-07-18 15:45:00,1.21627,1.21631,1.2161,1.21631,46500001.0
2005-07-18 15:46:00,1.21608,1.21616,1.21602,1.21612,138800002.0
2005-07-18 15:47:00,1.21632,1.21638,1.21624,1.21624,131399999.0
2005-07-18 15:48:00,1.21625,1.21638,1.21624,1.21632,101899996.0
2005-07-18 15:49:00,1.21632,1.21641,1.21622,1.21635,99400002.0
2005-07-18 15:50:00,1.21632,1.21638,1.21627,1.21627,89600000.0
2005-07-18 15:51:00,1.2162,1.21626,1.21611,1.21622,105400000.0
2005-07-18 15:52:00,1.21616,1.21632,1.21616,1.21617,109100000.0
2005-07-18 15:53:00,1.21618,1.21635,1.21614,1.21618,87000000.0
2005-07-18 15:54:00,1.21618,1.21629,1.21618,1.21629,16100000.0
2005-07-18 15:55:00,1.21628,1.21644,1.21621,1.21634,75600000.0
2005-07-18 15:56:00,1.21645,1.21665,1.21645,1.21665,43200000.0
2005-07-18 15:57:00,1.2165,1.2165,1.21625,1.21625,97300000.0
2005-07-18 15:58:00,1.21631,1.2164,1.2163,1.2163,73400000.0
2005-07-18 15:59:00,1.21627,1.21628,1.21611,1.21619,66199998.0
2005-07-18 16:00:00,1.21618,1.21647,1.21616,1.21644,197700002.0
2005-07-18 16:01:00,1.2164,1.21642,1.21635,1.2164,99500001.0
2005-07-18 16:02:00,1.21635,1.21635,1.21623,1.21631,78200001.0
2005-07-18 16:03:00,1.21647,1.21647,1.2163,1.2163,86700000.0
2005-07-18 16:04:00,1.21624,1.21639,1.21623,1.21632,159800002.0
2005-07-18 16:05:00,1.21633,1.21633,1.21619,1.21621,78400000.0
2005-07-18 16:06:00,1.21624,1.21629,1.21612,1.21612,59900001.0
2005-07-18 16:07:00,1.21627,1.21627,1.21617,1.21617,74899999.0
2005-07-18 16:08:00,1.21612,1.21626,1.21612,1.21623,80700000.0
2005-07-18 16:09:00,1.21618,1.21623,1.21612,1.21618,91100000.0
2005-07-18 16:10:00,1.21624,1.21624,1.21604,1.21617,107300000.0
2005-07-18 16:11:00,1.21628,1.21628,1.21621,1.21624,58399999.0
2005-07-18 16:12:00,1.21628,1.21634,1.21626,1.2163,91200000.0
2005-07-18 16:13:00,1.21634,1.2164,1.21629,1.21629,5600000.0
2005-07-18 16:14:00,1.21633,1.21653,1.21633,1.21645,19100000.0
2005-07-18 16:15:00,1.21652,1.21657,1.21652,1.21652,19000000.0
2005-07-18 16:16:00,1.21657,1.21662,1.21657,1.21662,48200000.0
2005-07-18 16:17:00,1.2167,1.21682,1.2167,1.21675,88799999.0
2005-07-18 16:18:00,1.21676,1.21676,1.21659,1.21659,57800001.0
2005-07-18 16:19:00,1.21652,1.21652,1.21619,1.21619,12900000.0
2005-07-18 16:20:00,1.21623,1.21623,1.2162,1.2162,81299999.0
2005-07-18 16:21:00,1.21611,1.21621,1.21611,1.21611,122099999.0
2005-07-18 16:22:00,1.21601,1.21603,1.21599,1.21603,7300000.0
2005-07-18 16:23:00,1.21607,1.21607,1.21592,1.21594,164599999.0
2005-07-18 16:24:00,1.21596,1.21604,1.21584,1.21591,132200000.0
2005-07-18 16:25:00,1.21588,1.21597,1.21585,1.21597,101100000.0
2005-07-18 16:26:00,1.21598,1.21615,1.21598,1.21615,130389999.0
2005-07-18 16:27:00,1.21605,1.21605,1.21588,1.21603,122000001.0
2005-07-18 16:28:00,1.21585,1.21585,1.2155,1.2156,49500000.0
2005-07-18 16:29:00,1.2157,1.21573,1.21559,1.21573,116999999.0
2005-07-18 16:30:00,1.21584,1.21586,1.21584,1.21586,38300000.0
2005-07-18 16:31:00,1.2159,1.21595,1.21575,1.21584,44200000.0
2005-07-18 16:32:00,1.21589,1.21594,1.2158,1.2158,186700000.0
2005-07-18 16:33:00,1.21579,1.21583,1.21564,1.21565,62999999.0
2005-07-18 16:34:00,1.21543,1.21595,1.2154,1.2159,112000002.0
2005-07-18 16:35:00,1.21609,1.21609,1.21573,1.21584,121400001.0
2005-07-18 16:36:00,1.2159,1.21605,1.2159,1.21605,54400000.0
2005-07-18 16:37:00,1.21615,1.21624,1.21613,1.21622,99899998.0
2005-07-18 16:38:00,1.21618,1.2162,1.2161,1.2161,153700000.0
2005-07-18 16:39:00,1.21637,1.21665,1.21626,1.21658,82400001.0
2005-07-18 16:40:00,1.21654,1.21721,1.21654,1.21721,61299999.0
2005-07-18 16:41:00,1.21735,1.21746,1.2172,1.21728,166800000.0
2005-07-18 16:42:00,1.2172,1.2173,1.2172,1.2173,70300000.0
2005-07-18 16:43:00,1.21706,1.21719,1.21695,1.21695,79400001.0
2005-07-18 16:44:00,1.21689,1.21694,1.21674,1.2169,90500000.0
2005-07-18 16:45:00,1.21696,1.21696,1.21653,1.2168,170300003.0
2005-07-18 16:46:00,1.21671,1.21671,1.21631,1.21631,50200001.0
2005-07-18 16:47:00,1.21632,1.21632,1.21611,1.21618,85599999.0
2005-07-18 16:48:00,1.21617,1.21626,1.21604,1.21626,112299999.0
2005-07-18 16:49:00,1.21624,1.21648,1.21612,1.21648,71300000.0
2005-07-18 16:50:00,1.2166,1.21702,1.2166,1.21696,186600000.0
2005-07-18 16:51:00,1.21705,1.21705,1.21672,1.21672,106500000.0
2005-07-18 16:52:00,1.21675,1.21675,1.21544,1.21655,102799999.0
2005-07-18 16:53:00,1.21672,1.21674,1.2167,1.2167,5700000.0
2005-07-18 16:54:00,1.2167,1.2167,1.21668,1.21668,4900000.0
2005-07-18 16:55:00,1.21661,1.21664,1.21661,1.21664,53800002.0
2005-07-18 16:56:00,1.21664,1.21664,1.21664,1.21664,9300000.0
2005-07-18 16:57:00,1.21667,1.21667,1.21667,1.21667,40700001.0
2005-07-18 16:58:00,1.2168,1.21685,1.21672,1.21672,54699998.0
2005-07-18 16:59:00,1.21671,1.21677,1.21664,1.21664,47300001.0
2005-07-18 17:00:00,1.21673,1.21676,1.21662,1.21662,84000000.0
2005-07-18 17:01:00,1.21645,1.21645,1.21613,1.21627,79100000.0
2005-07-18 17:02:00,1.21637,1.21637,1.2162,1.21629,160000001.0
2005-07-18 17:03:00,1.2163,1.21642,1.2163,1.21635,148300000.0
2005-07-18 17:04:00,1.21625,1.21639,1.21625,1.21625,98400001.0
2005-07-18 17:05:00,1.21627,1.21627,1.21623,1.21623,7200000.0
2005-07-18 17:06:00,1.2162,1.21627,1.21615,1.21615,101900000.0
2005-07-18 17:07:00,1.21616,1.21616,1.216,1.21612,121300001.0
2005-07-18 17:08:00,1.21604,1.21615,1.21604,1.21615,89700001.0
2005-07-18 17:09:00,1.21616,1.21623,1.2161,1.21613,110199997.0
2005-07-18 17:10:00,1.21615,1.21623,1.21612,1.21623,91499999.0
2005-07-18 17:11:00,1.21601,1.21601,1.21596,1.21596,53400000.0
2005-07-18 17:12:00,1.21572,1.21597,1.21559,1.21595,78800002.0
2005-07-18 17:13:00,1.21579,1.21593,1.21568,1.21593,88299999.0
2005-07-18 17:14:00,1.21594,1.21594,1.21559,1.21559,128599998.0
2005-07-18 17:15:00,1.21558,1.2157,1.21556,1.21564,72599998.0
2005-07-18 17:16:00,1.2157,1.21584,1.2154,1.2154,150600003.0
2005-07-18 17:17:00,1.21537,1.21537,1.21494,1.21494,73899999.0
2005-07-18 17:18:00,1.21473,1.21473,1.21426,1.21426,119500003.0
2005-07-18 17:19:00,1.21428,1.21441,1.2142,1.21431,36300000.0
2005-07-18 17:20:00,1.21427,1.21447,1.21423,1.21447,108300002.0
2005-07-18 17:21:00,1.21457,1.21463,1.21457,1.21463,18399999.0
2005-07-18 17:22:00,1.21468,1.21473,1.21429,1.21429,73999999.0
2005-07-18 17:23:00,1.21419,1.21433,1.21373,1.21375,127899999.0
2005-07-18 17:24:00,1.21374,1.21408,1.21374,1.21405,139100002.0
2005-07-18 17:25:00,1.21415,1.21422,1.21402,1.21417,116600000.0
2005-07-18 17:26:00,1.21408,1.21408,1.21355,1.21355,132500001.0
2005-07-18 17:27:00,1.21368,1.21392,1.21361,1.21392,57000000.0
2005-07-18 17:28:00,1.21396,1.21414,1.21396,1.214,48300001.0
2005-07-18 17:29:00,1.21392,1.21394,1.21384,1.21384,54000000.0
2005-07-18 17:30:00,1.21375,1.21386,1.21375,1.2138,96000003.0
2005-07-18 17:31:00,1.21378,1.21379,1.21372,1.21372,28800000.0
2005-07-18 17:32:00,1.21371,1.21389,1.21371,1.21389,54189999.0
2005-07-18 17:33:00,1.21382,1.21382,1.21373,1.21373,40900000.0
2005-07-18 17:34:00,1.21369,1.21374,1.21358,1.21367,143000001.0
2005-07-18 17:35:00,1.2136,1.2136,1.21347,1.21347,45600000.0
2005-07-18 17:36:00,1.2132,1.21335,1.21304,1.21304,177400002.0
2005-07-18 17:37:00,1.2126,1.2126,1.21201,1.21201,54400000.0
2005-07-18 17:38:00,1.21208,1.21236,1.21208,1.21231,85599999.0
2005-07-18 17:39:00,1.21225,1.21251,1.21218,1.21251,130900000.0
2005-07-18 17:40:00,1.21262,1.21269,1.21236,1.21256,171500001.0
2005-07-18 17:41:00,1.21271,1.21282,1.21257,1.21282,63800000.0
2005-07-18 17:42:00,1.21285,1.21315,1.21283,1.21315,122300001.0
2005-07-18 17:43:00,1.21312,1.2132,1.21311,1.2132,9600000.0
2005-07-18 17:44:00,1.2132,1.21337,1.2132,1.21337,81899999.0
2005-07-18 17:45:00,1.21323,1.21323,1.21317,1.21317,45700002.0
2005-07-18 17:46:00,1.21318,1.21322,1.21315,1.21315,74000000.0
2005-07-18 17:47:00,1.213,1.213,1.2128,1.21286,35200000.0
2005-07-18 17:48:00,1.21288,1.21291,1.21282,1.2129,44200000.0
2005-07-18 17:49:00,1.21312,1.21328,1.21305,1.21323,195399998.0
2005-07-18 17:50:00,1.2132,1.21329,1.21315,1.21329,137700001.0
2005-07-18 17:51:00,1.21336,1.21342,1.21326,1.21328,70600000.0
2005-07-18 17:52:00,1.21321,1.21322,1.21319,1.21322,90500000.0
2005-07-18 17:53:00,1.21311,1.21342,1.21311,1.21335,60500000.0
2005-07-18 17:54:00,1.21345,1.21371,1.21345,1.21371,52700000.0
2005-07-18 17:55:00,1.21365,1.2141,1.21365,1.2141,101299999.0
2005-07-18 17:56:00,1.21414,1.21438,1.21414,1.21438,34300000.0
2005-07-18 17:57:00,1.21428,1.21451,1.21414,1.21448,211100000.0
2005-07-18 17:58:00,1.21453,1.21485,1.21453,1.21485,80400000.0
2005-07-18 17:59:00,1.2149,1.21511,1.2149,1.21508,9300000.0
2005-07-18 18:00:00,1.21495,1.21495,1.21454,1.21464,71200000.0
2005-07-18 18:01:00,1.2145,1.21473,1.21443,1.21473,625600000.0
2005-07-18 18:02:00,1.2148,1.21492,1.21477,1.21488,585399996.0
2005-07-18 18:03:00,1.2147,1.2147,1.21443,1.2146,859800000.0
2005-07-18 18:04:00,1.21455,1.21474,1.2142,1.2142,817300003.0
2005-07-18 18:05:00,1.21417,1.21423,1.21393,1.21393,882099998.0
2005-07-18 18:06:00,1.21393,1.21393,1.21346,1.21354,851100004.0
2005-07-18 18:07:00,1.21354,1.21386,1.21352,1.21352,1006900004.0
2005-07-18 18:08:00,1.2135,1.21369,1.21326,1.21356,951100001.0
2005-07-18 18:09:00,1.21357,1.21375,1.21357,1.21357,582499999.0
2005-07-18 18:10:00,1.21365,1.21395,1.21362,1.21372,694899999.0
2005-07-18 18:11:00,1.21394,1.21394,1.21375,1.21387,944100000.0
2005-07-18 18:12:00,1.21382,1.21382,1.21375,1.21375,57400000.0
2005-07-18 18:13:00,1.2138,1.21385,1.21375,1.21385,448500002.0
2005-07-18 18:14:00,1.21387,1.21392,1.21381,1.2139,430400000.0
2005-07-18 18:15:00,1.21387,1.21402,1.21386,1.21393,609299996.0
2005-07-18 18:16:00,1.21393,1.21407,1.21389,1.21392,460500002.0
2005-07-18 18:17:00,1.2139,1.21398,1.21382,1.21392,883800002.0
2005-07-18 18:18:00,1.21385,1.21385,1.21367,1.21378,462300001.0
2005-07-18 18:19:00,1.21387,1.21394,1.21383,1.2139,197800002.0
2005-07-18 18:20:00,1.21402,1.21423,1.21402,1.21422,629300000.0
2005-07-18 18:21:00,1.2144,1.21446,1.21425,1.21433,175500001.0
2005-07-18 18:22:00,1.21453,1.21483,1.21453,1.21483,240500000.0
2005-07-18 18:23:00,1.2149,1.21504,1.2149,1.21499,373199999.0
2005-07-18 18:24:00,1.215,1.21529,1.21484,1.21506,566200001.0
2005-07-18 18:25:00,1.21496,1.21509,1.2149,1.21509,451099998.0
2005-07-18 18:26:00,1.21507,1.2156,1.21498,1.21533,907690001.0
2005-07-18 18:27:00,1.21567,1.21567,1.21542,1.21548,493400001.0
2005-07-18 18:28:00,1.21547,1.21551,1.21539,1.21542,309600000.0
2005-07-18 18:29:00,1.21538,1.21538,1.21501,1.21529,325500003.0
2005-07-18 18:30:00,1.2153,1.21546,1.21522,1.21546,949400008.0
2005-07-18 18:31:00,1.21546,1.21546,1.21519,1.21519,439000008.0
2005-07-18 18:32:00,1.21517,1.21525,1.21506,1.21512,481600000.0
2005-07-18 18:33:00,1.21512,1.21531,1.21507,1.21528,440700003.0
2005-07-18 18:34:00,1.21529,1.21529,1.21518,1.21518,374500003.0
2005-07-18 18:35:00,1.2151,1.2151,1.21483,1.21499,552400003.0
2005-07-18 18:36:00,1.21495,1.21495,1.21475,1.21475,390100001.0
2005-07-18 18:37:00,1.21475,1.21494,1.21475,1.21476,74400001.0
2005-07-18 18:38:00,1.2147,1.2147,1.21442,1.2145,217400004.0
2005-07-18 18:39:00,1.21449,1.21449,1.21442,1.21448,239500001.0
2005-07-18 18:40:00,1.2145,1.21461,1.21447,1.21452,743000000.0
2005-07-18 18:41:00,1.2145,1.21457,1.21445,1.21445,265999999.0
2005-07-18 18:42:00,1.21445,1.2148,1.21409,1.21446,435000003.0
2005-07-18 18:43:00,1.21449,1.21472,1.21449,1.21462,624700002.0
2005-07-18 18:44:00,1.21468,1.2147,1.21461,1.21462,241200003.0
2005-07-18 18:45:00,1.21466,1.2147,1.21455,1.21458,523100006.0
2005-07-18 18:46:00,1.21462,1.21472,1.2146,1.21469,260800000.0
2005-07-18 18:47:00,1.2147,1.2147,1.2147,1.2147,26299999.0
2005-07-18 18:48:00,1.2147,1.21475,1.2147,1.21475,133000002.0
2005-07-18 18:49:00,1.2149,1.21519,1.21489,1.21519,85000000.0
2005-07-18 18:50:00,1.21522,1.21527,1.21519,1.21526,128200002.0
2005-07-18 18:51:00,1.2152,1.21525,1.2152,1.2152,179190000.0
2005-07-18 18:52:00,1.2152,1.21529,1.21515,1.21521,188300001.0
2005-07-18 18:53:00,1.21523,1.21539,1.21518,1.21518,456400002.0
2005-07-18 18:54:00,1.21512,1.21513,1.21504,1.21513,216299996.0
2005-07-18 18:55:00,1.21516,1.21528,1.21516,1.21524,612400008.0
2005-07-18 18:56:00,1.21533,1.21545,1.21533,1.21545,245300000.0
2005-07-18 18:57:00,1.2155,1.21556,1.21543,1.21543,283200000.0
2005-07-18 18:58:00,1.2155,1.2156,1.21549,1.21549,110600001.0
2005-07-18 18:59:00,1.21548,1.2155,1.21537,1.2154,465300001.0
2005-07-18 19:00:00,1.21545,1.2155,1.21542,1.21545,281799999.0
2005-07-18 19:01:00,1.21547,1.21557,1.21547,1.21557,83100000.0
2005-07-18 19:02:00,1.21565,1.21604,1.21565,1.21604,250099999.0
2005-07-18 19:03:00,1.21611,1.21632,1.21606,1.21632,446100003.0
2005-07-18 19:04:00,1.21638,1.21648,1.21626,1.21627,214200000.0
2005-07-18 19:05:00,1.21604,1.21612,1.21598,1.21605,382800004.0
2005-07-18 19:06:00,1.21621,1.21636,1.21615,1.21634,351600000.0
2005-07-18 19:07:00,1.21641,1.21652,1.21641,1.21652,82600002.0
2005-07-18 19:08:00,1.2165,1.2165,1.21623,1.21626,490600000.0
2005-07-18 19:09:00,1.21624,1.21645,1.21617,1.21617,449099996.0
2005-07-18 19:10:00,1.21623,1.21632,1.21619,1.2163,83000002.0
2005-07-18 19:11:00,1.21642,1.21684,1.21642,1.21684,429200006.0
2005-07-18 19:12:00,1.21684,1.21686,1.21668,1.21668,208600000.0
2005-07-18 19:13:00,1.21658,1.21675,1.21642,1.21665,237300003.0
2005-07-18 19:14:00,1.21663,1.21678,1.21663,1.21675,324899999.0
2005-07-18 19:15:00,1.2167,1.2167,1.21665,1.2167,447499998.0
2005-07-18 19:16:00,1.21667,1.21667,1.21652,1.21652,228199997.0
2005-07-18 19:17:00,1.21652,1.21655,1.21645,1.21652,235200000.0
2005-07-18 19:18:00,1.21648,1.21648,1.21628,1.21635,465700001.0
2005-07-18 19:19:00,1.21632,1.21648,1.21632,1.2164,193300003.0
2005-07-18 19:20:00,1.2163,1.2163,1.21625,1.21625,111700002.0
2005-07-18 19:21:00,1.21627,1.21633,1.21603,1.21603,127499999.0
2005-07-18 19:22:00,1.216,1.216,1.21595,1.216,199600000.0
2005-07-18 19:23:00,1.21599,1.21607,1.21599,1.21602,158500001.0
2005-07-18 19:24:00,1.216,1.216,1.21595,1.216,57500001.0
2005-07-18 19:25:00,1.21605,1.21621,1.21587,1.21613,143099998.0
2005-07-18 19:26:00,1.216,1.216,1.21595,1.21595,21500000.0
2005-07-18 19:27:00,1.216,1.21603,1.21592,1.21595,485500004.0
2005-07-18 19:28:00,1.21602,1.21613,1.21602,1.21609,126000001.0
2005-07-18 19:29:00,1.2161,1.2161,1.21605,1.2161,28700000.0
2005-07-18 19:30:00,1.21615,1.21615,1.21605,1.2161,155999995.0
2005-07-18 19:31:00,1.2161,1.2161,1.2161,1.2161,91000001.0
2005-07-18 19:32:00,1.21615,1.21615,1.21615,1.21615,36599998.0
2005-07-18 19:33:00,1.21602,1.2161,1.21597,1.21597,220400001.0
2005-07-18 19:34:00,1.21603,1.21609,1.216,1.21603,151099997.0
2005-07-18 19:35:00,1.21593,1.21611,1.21582,1.21594,103199999.0
2005-07-18 19:36:00,1.216,1.21608,1.21592,1.21592,181400001.0
2005-07-18 19:37:00,1.21605,1.21605,1.21592,1.216,365299995.0
2005-07-18 19:38:00,1.21597,1.21605,1.21592,1.21595,193399999.0
2005-07-18 19:39:00,1.21595,1.21605,1.21592,1.21605,404100001.0
2005-07-18 19:40:00,1.21605,1.21605,1.216,1.21605,225300000.0
2005-07-18 19:41:00,1.216,1.216,1.21597,1.216,318400001.0
2005-07-18 19:42:00,1.216,1.21605,1.21597,1.21602,210600001.0
2005-07-18 19:43:00,1.21608,1.21608,1.216,1.216,148100000.0
2005-07-18 19:44:00,1.21598,1.21598,1.21594,1.21594,73100001.0
2005-07-18 19:45:00,1.21605,1.21613,1.21605,1.21612,126200000.0
2005-07-18 19:46:00,1.2162,1.21633,1.21609,1.21633,81699999.0
2005-07-18 19:47:00,1.21649,1.21668,1.21649,1.21655,87600001.0
2005-07-18 19:48:00,1.21643,1.21643,1.21637,1.21637,31099999.0
2005-07-18 19:49:00,1.21652,1.21665,1.21652,1.21665,157900000.0
2005-07-18 19:50:00,1.2167,1.2167,1.21665,1.2167,129499998.0
2005-07-18 19:51:00,1.2166,1.2166,1.21642,1.21657,104999999.0
2005-07-18 19:52:00,1.21657,1.21657,1.21647,1.21647,18100000.0
2005-07-18 19:53:00,1.21652,1.21666,1.21652,1.21659,170700002.0
2005-07-18 19:54:00,1.21658,1.21658,1.21653,1.21653,38400000.0
2005-07-18 19:55:00,1.21658,1.21658,1.2164,1.2164,50800001.0
2005-07-18 19:56:00,1.21657,1.21657,1.21645,1.21645,168900003.0
2005-07-18 19:57:00,1.21649,1.21685,1.21649,1.21685,159100002.0
2005-07-18 19:58:00,1.21714,1.21719,1.217,1.21714,52300000.0
2005-07-18 19:59:00,1.21716,1.21716,1.21704,1.21707,84200001.0
2005-07-18 20:00:00,1.2171,1.21718,1.2171,1.21718,66600002.0
2005-07-18 20:01:00,1.21713,1.21718,1.21713,1.21713,143299998.0
2005-07-18 20:02:00,1.21714,1.21722,1.21713,1.21715,110899999.0
2005-07-18 20:03:00,1.21713,1.21718,1.21703,1.21707,473600006.0
2005-07-18 20:04:00,1.21717,1.21724,1.21716,1.21718,143299999.0
2005-07-18 20:05:00,1.21714,1.21717,1.21697,1.21697,128900002.0
2005-07-18 20:06:00,1.21701,1.21707,1.21701,1.21702,159100002.0
2005-07-18 20:07:00,1.21701,1.21713,1.217,1.21702,175400003.0
2005-07-18 20:08:00,1.217,1.21712,1.217,1.21712,247600001.0
2005-07-18 20:09:00,1.2171,1.21718,1.2171,1.21713,222900000.0
2005-07-18 20:10:00,1.2171,1.21713,1.21705,1.2171,139800002.0
2005-07-18 20:11:00,1.21713,1.21719,1.21712,1.21719,239399997.0
2005-07-18 20:12:00,1.21718,1.21723,1.21711,1.21712,687899997.0
2005-07-18 20:13:00,1.21711,1.21711,1.217,1.21707,137100000.0
2005-07-18 20:14:00,1.21703,1.2171,1.21702,1.21702,166000001.0
2005-07-18 20:15:00,1.21708,1.21718,1.21705,1.21709,667100004.0
2005-07-18 20:16:00,1.21712,1.21732,1.21705,1.21716,561100000.0
2005-07-18 20:17:00,1.21729,1.21739,1.21726,1.21735,280400002.0
2005-07-18 20:18:00,1.21741,1.21753,1.21739,1.21743,180000001.0
2005-07-18 20:19:00,1.21738,1.21743,1.21731,1.21735,151499998.0
2005-07-18 20:20:00,1.21732,1.21745,1.2173,1.2173,331000001.0
2005-07-18 20:21:00,1.21732,1.21743,1.21729,1.21731,416800005.0
2005-07-18 20:22:00,1.21728,1.21728,1.21688,1.2169,382000002.0
2005-07-18 20:23:00,1.2168,1.21685,1.21669,1.21671,458799998.0
2005-07-18 20:24:00,1.2167,1.21672,1.21657,1.21657,317700001.0
2005-07-18 20:25:00,1.21656,1.21661,1.21619,1.21619,200500000.0
2005-07-18 20:26:00,1.21609,1.21609,1.21586,1.21586,130000001.0
2005-07-18 20:27:00,1.21575,1.21581,1.21551,1.21565,254800002.0
2005-07-18 20:28:00,1.21565,1.21582,1.2156,1.2157,800799998.0
2005-07-18 20:29:00,1.21573,1.21597,1.21573,1.21595,456700003.0
2005-07-18 20:30:00,1.21595,1.21608,1.21595,1.21608,252800003.0
2005-07-18 20:31:00,1.2159,1.21609,1.21568,1.21602,453499999.0
2005-07-18 20:32:00,1.21605,1.21618,1.21605,1.2161,343800001.0
2005-07-18 20:33:00,1.216,1.216,1.21555,1.21555,233400001.0
2005-07-18 20:34:00,1.21547,1.21565,1.21547,1.21562,78000001.0
2005-07-18 20:35:00,1.21563,1.21563,1.21548,1.21551,196000002.0
2005-07-18 20:36:00,1.21544,1.21544,1.21515,1.21532,441300000.0
2005-07-18 20:37:00,1.21532,1.21536,1.21528,1.21528,158199999.0
2005-07-18 20:38:00,1.21525,1.2153,1.21522,1.2153,288799999.0
2005-07-18 20:39:00,1.2153,1.21535,1.21525,1.21535,382199998.0
2005-07-18 20:40:00,1.21537,1.21548,1.21537,1.21544,325100002.0
2005-07-18 20:41:00,1.21554,1.21562,1.2155,1.21553,411200000.0
2005-07-18 20:42:00,1.2155,1.2155,1.21545,1.21547,426200000.0
2005-07-18 20:43:00,1.21539,1.21556,1.21528,1.21529,247399996.0
2005-07-18 20:44:00,1.2155,1.21558,1.21543,1.21552,103900001.0
2005-07-18 20:45:00,1.21554,1.21557,1.21545,1.21545,196600002.0
2005-07-18 20:46:00,1.21548,1.21558,1.21548,1.21556,217500000.0
2005-07-18 20:47:00,1.21555,1.21555,1.2155,1.21552,158300000.0
2005-07-18 20:48:00,1.21555,1.21555,1.2155,1.21555,87700003.0
2005-07-18 20:49:00,1.21555,1.21557,1.21545,1.21555,284499998.0
2005-07-18 20:50:00,1.21551,1.21557,1.21551,1.21557,156800002.0
2005-07-18 20:51:00,1.21562,1.21562,1.21549,1.21554,103000001.0
2005-07-18 20:52:00,1.2153,1.21556,1.21526,1.21542,64600000.0
2005-07-18 20:53:00,1.21552,1.21559,1.21552,1.21555,259200002.0
2005-07-18 20:54:00,1.21543,1.21596,1.21543,1.21596,406299999.0
2005-07-18 20:55:00,1.21562,1.21563,1.21555,1.2156,162600000.0
2005-07-18 20:56:00,1.21558,1.21559,1.21549,1.21554,637000003.0
2005-07-18 20:57:00,1.2155,1.21569,1.2155,1.21569,421000002.0
2005-07-18 20:58:00,1.21577,1.21614,1.21577,1.21611,215000002.0
2005-07-18 20:59:00,1.21608,1.21645,1.21599,1.21625,324999999.0
2005-07-18 21:00:00,1.21627,1.21627,1.21609,1.21618,944600006.0
2005-07-18 21:01:00,1.21624,1.21636,1.21622,1.21623,575899999.0
2005-07-18 21:02:00,1.21615,1.21621,1.21607,1.21607,218299993.0
2005-07-18 21:03:00,1.21631,1.21635,1.21621,1.21625,540300003.0
2005-07-18 21:04:00,1.21628,1.2164,1.21624,1.21629,818600002.0
2005-07-18 21:05:00,1.21628,1.21637,1.21617,1.21629,810000005.0
2005-07-18 21:06:00,1.21637,1.21637,1.21627,1.21628,193900005.0
2005-07-18 21:07:00,1.21633,1.21644,1.21628,1.21632,447200005.0
2005-07-18 21:08:00,1.21591,1.21643,1.2157,1.21643,143900001.0
2005-07-18 21:09:00,1.21637,1.21647,1.21637,1.21645,70200002.0
2005-07-18 21:10:00,1.21645,1.21645,1.21635,1.2164,506200007.0
2005-07-18 21:11:00,1.21606,1.21657,1.21599,1.21605,383500006.0
2005-07-18 21:12:00,1.2164,1.21643,1.21635,1.21637,419499997.0
2005-07-18 21:13:00,1.21637,1.21637,1.21614,1.21614,498600001.0
2005-07-18 21:14:00,1.21617,1.21617,1.2159,1.2159,189599999.0
2005-07-18 21:15:00,1.21587,1.21622,1.21587,1.21622,33200000.0
2005-07-18 21:16:00,1.21619,1.21619,1.21595,1.21595,172800003.0
2005-07-18 21:17:00,1.21578,1.21608,1.21565,1.21597,135200001.0
2005-07-18 21:18:00,1.21597,1.21598,1.21587,1.21597,69900000.0
2005-07-18 21:19:00,1.21593,1.21595,1.21587,1.21587,76300000.0
2005-07-18 21:20:00,1.21592,1.21601,1.21588,1.21597,124199999.0
2005-07-18 21:21:00,1.21563,1.21598,1.2155,1.21598,84200000.0
2005-07-18 21:22:00,1.21597,1.21601,1.21597,1.21597,90399999.0
2005-07-18 21:23:00,1.21595,1.21605,1.21595,1.21605,5000000.0
2005-07-18 21:24:00,1.21603,1.2162,1.21603,1.2162,47000000.0
2005-07-18 21:25:00,1.2164,1.21643,1.2164,1.2164,27300001.0
2005-07-18 21:26:00,1.21642,1.21658,1.21642,1.21658,122700001.0
2005-07-18 21:27:00,1.21659,1.21659,1.2165,1.2165,142700002.0
2005-07-18 21:28:00,1.2165,1.21663,1.21646,1.2165,310899998.0
2005-07-18 21:29:00,1.21647,1.21647,1.21626,1.21626,152200000.0
2005-07-18 21:30:00,1.2163,1.2163,1.21625,1.2163,88900002.0
2005-07-18 21:31:00,1.2163,1.2163,1.2163,1.2163,50100000.0
2005-07-18 21:32:00,1.21627,1.21628,1.21613,1.21628,265100004.0
2005-07-18 21:33:00,1.21635,1.21635,1.21625,1.21625,183000003.0
2005-07-18 21:34:00,1.21625,1.21625,1.21616,1.2162,98099998.0
2005-07-18 21:35:00,1.21622,1.21628,1.21622,1.21627,88900002.0
2005-07-18 21:36:00,1.21629,1.21639,1.21629,1.21634,29600000.0
2005-07-18 21:37:00,1.21604,1.21631,1.21604,1.21625,22400000.0
2005-07-18 21:38:00,1.2164,1.21645,1.2164,1.2164,68600000.0
2005-07-18 21:39:00,1.21641,1.21648,1.21639,1.21648,315300000.0
2005-07-18 21:40:00,1.21652,1.21681,1.21652,1.21658,379099998.0
2005-07-18 21:41:00,1.21659,1.21667,1.21654,1.21654,105199997.0
2005-07-18 21:42:00,1.21636,1.21669,1.21636,1.21661,130500000.0
2005-07-18 21:43:00,1.21668,1.21677,1.21668,1.21677,128000002.0
2005-07-18 21:44:00,1.21685,1.21698,1.2168,1.21698,118400000.0
2005-07-18 21:45:00,1.217,1.217,1.217,1.217,110000001.0
2005-07-18 21:46:00,1.21699,1.21701,1.21688,1.21689,167199998.0
2005-07-18 21:47:00,1.21684,1.21688,1.21652,1.21652,227200001.0
2005-07-18 21:48:00,1.21652,1.21692,1.21652,1.21692,125199998.0
2005-07-18 21:49:00,1.21697,1.2171,1.21697,1.21701,71800000.0
2005-07-18 21:50:00,1.21697,1.21717,1.21697,1.21717,95600000.0
2005-07-18 21:51:00,1.21707,1.21707,1.21693,1.21693,107799998.0
2005-07-18 21:52:00,1.21694,1.21703,1.21694,1.21699,149200000.0
2005-07-18 21:53:00,1.217,1.217,1.217,1.217,206700001.0
2005-07-18 21:54:00,1.217,1.21705,1.21695,1.21695,206599999.0
2005-07-18 21:55:00,1.21698,1.21698,1.21692,1.21692,70600000.0
2005-07-18 21:56:00,1.21678,1.21678,1.21653,1.2167,131900000.0
2005-07-18 21:57:00,1.2166,1.21682,1.2166,1.21682,81799997.0
2005-07-18 21:58:00,1.21647,1.2168,1.21647,1.21649,64600000.0
2005-07-18 21:59:00,1.2167,1.21685,1.2167,1.2168,119000002.0
2005-07-18 22:00:00,1.2168,1.21685,1.2167,1.21673,246800003.0
2005-07-18 22:01:00,1.21678,1.2168,1.21677,1.21677,113200001.0
2005-07-18 22:02:00,1.21675,1.21685,1.21675,1.2168,400400001.0
2005-07-18 22:03:00,1.21674,1.21674,1.21614,1.21673,150000000.0
2005-07-18 22:04:00,1.21688,1.21694,1.21683,1.2169,108900001.0
2005-07-18 22:05:00,1.21658,1.2169,1.21657,1.21661,114300000.0
2005-07-18 22:06:00,1.21685,1.21695,1.21685,1.2169,171199999.0
2005-07-18 22:07:00,1.21695,1.21695,1.21685,1.21695,35000000.0
2005-07-18 22:08:00,1.21658,1.21686,1.21654,1.21667,159200001.0
2005-07-18 22:09:00,1.21685,1.21695,1.21685,1.21695,191499997.0
2005-07-18 22:10:00,1.21695,1.21695,1.2169,1.2169,111000001.0
2005-07-18 22:11:00,1.21692,1.21697,1.21692,1.21693,68800001.0
2005-07-18 22:12:00,1.2168,1.21694,1.21665,1.21694,120200002.0
2005-07-18 22:13:00,1.21692,1.21698,1.21692,1.21697,8100000.0
2005-07-18 22:14:00,1.21705,1.21705,1.21698,1.21703,103500000.0
2005-07-18 22:15:00,1.21709,1.21715,1.21704,1.21715,116100002.0
2005-07-18 22:16:00,1.21713,1.21715,1.21706,1.21715,151799997.0
2005-07-18 22:17:00,1.21709,1.21709,1.217,1.21707,67400001.0
2005-07-18 22:18:00,1.21706,1.21712,1.21706,1.21709,63900001.0
2005-07-18 22:19:00,1.21705,1.21715,1.21705,1.2171,63100000.0
2005-07-18 22:20:00,1.2171,1.21715,1.2171,1.21715,110400000.0
2005-07-18 22:21:00,1.21715,1.21715,1.21705,1.21705,182700001.0
2005-07-18 22:22:00,1.21705,1.21715,1.21697,1.21697,102900002.0
2005-07-18 22:23:00,1.21702,1.21708,1.21702,1.21702,75000000.0
2005-07-18 22:24:00,1.21699,1.21701,1.21694,1.21697,117500002.0
2005-07-18 22:25:00,1.21695,1.21695,1.21685,1.21685,63500000.0
2005-07-18 22:26:00,1.21677,1.21688,1.21659,1.21662,84799999.0
2005-07-18 22:27:00,1.21689,1.21693,1.21682,1.21682,356499999.0
2005-07-18 22:28:00,1.21675,1.21675,1.21675,1.21675,20700001.0
2005-07-18 22:29:00,1.21678,1.21678,1.21665,1.21673,206500001.0
2005-07-18 22:30:00,1.21677,1.21682,1.21672,1.21677,51900001.0
2005-07-18 22:31:00,1.21684,1.21684,1.21681,1.21681,17500000.0
2005-07-18 22:32:00,1.21687,1.21697,1.21683,1.21691,98800000.0
2005-07-18 22:33:00,1.21695,1.217,1.21695,1.217,124199998.0
2005-07-18 22:34:00,1.21695,1.21705,1.21695,1.217,334500001.0
2005-07-18 22:35:00,1.21705,1.21705,1.217,1.217,148999999.0
2005-07-18 22:36:00,1.21699,1.21699,1.21685,1.21685,59499999.0
2005-07-18 22:37:00,1.21687,1.21701,1.21687,1.2169,151400001.0
2005-07-18 22:38:00,1.21671,1.21695,1.21671,1.21685,146200003.0
2005-07-18 22:39:00,1.21707,1.21712,1.21697,1.21697,180700003.0
2005-07-18 22:40:00,1.21705,1.21705,1.21695,1.21695,43800000.0
2005-07-18 22:41:00,1.21692,1.21692,1.21682,1.21682,21500000.0
2005-07-18 22:42:00,1.21698,1.21698,1.21683,1.21683,6400000.0
2005-07-18 22:43:00,1.21675,1.21688,1.21671,1.21674,357700001.0
2005-07-18 22:44:00,1.21668,1.21672,1.21657,1.21657,116300001.0
2005-07-18 22:45:00,1.21607,1.21609,1.21488,1.21609,138099999.0
2005-07-18 22:46:00,1.21582,1.21596,1.21484,1.21596,110100000.0
2005-07-18 22:47:00,1.21598,1.21635,1.2159,1.21608,237500003.0
2005-07-18 22:48:00,1.21613,1.21654,1.21606,1.21609,137700000.0
2005-07-18 22:49:00,1.2164,1.2164,1.21635,1.21635,107699998.0
2005-07-18 22:50:00,1.21635,1.21648,1.21635,1.21636,39799999.0
2005-07-18 22:51:00,1.21642,1.2165,1.21616,1.21628,172299997.0
2005-07-18 22:52:00,1.21637,1.21646,1.21634,1.21638,201799997.0
2005-07-18 22:53:00,1.2158,1.21674,1.21496,1.21674,99700000.0
2005-07-18 22:54:00,1.21624,1.21624,1.21452,1.2161,96300000.0
2005-07-18 22:55:00,1.2165,1.21655,1.2164,1.21645,227099999.0
2005-07-18 22:56:00,1.21642,1.21642,1.21632,1.21632,38799999.0
2005-07-18 22:57:00,1.2163,1.21635,1.2163,1.2163,160200000.0
2005-07-18 22:58:00,1.2164,1.2164,1.2163,1.2164,127300003.0
2005-07-18 22:59:00,1.21627,1.21627,1.21573,1.21585,106700001.0
2005-07-18 23:00:00,1.21598,1.21646,1.21577,1.21607,172399999.0
2005-07-18 23:01:00,1.216,1.21632,1.2159,1.21601,141300002.0
2005-07-18 23:02:00,1.21613,1.21651,1.21613,1.2163,69499999.0
2005-07-18 23:03:00,1.21615,1.21639,1.21614,1.21628,189099999.0
2005-07-18 23:04:00,1.21635,1.21638,1.21598,1.21619,175100002.0
2005-07-18 23:05:00,1.2162,1.21639,1.21605,1.21606,96400000.0
2005-07-18 23:06:00,1.21595,1.21605,1.21578,1.21605,134999999.0
2005-07-18 23:07:00,1.21555,1.21608,1.21531,1.21608,110100000.0
2005-07-18 23:08:00,1.21609,1.21609,1.21565,1.2157,103100001.0
2005-07-18 23:09:00,1.21563,1.21606,1.21556,1.21603,31400000.0
2005-07-18 23:10:00,1.2158,1.21611,1.21579,1.21592,61300000.0
2005-07-18 23:11:00,1.21573,1.21617,1.21562,1.21589,134400002.0
2005-07-18 23:12:00,1.2156,1.21579,1.21534,1.21573,173300003.0
2005-07-18 23:13:00,1.21568,1.2163,1.21565,1.2163,118999999.0
2005-07-18 23:14:00,1.2163,1.21635,1.21574,1.21574,41100000.0
2005-07-18 23:15:00,1.21573,1.21643,1.21573,1.21595,143000002.0
2005-07-18 23:16:00,1.21578,1.21639,1.21578,1.21604,66900000.0
2005-07-18 23:17:00,1.21593,1.21612,1.21575,1.21585,104400001.0
2005-07-18 23:18:00,1.21598,1.2164,1.2158,1.21599,209499998.0
2005-07-18 23:19:00,1.21583,1.21625,1.21582,1.21604,139000002.0
2005-07-18 23:20:00,1.2161,1.2163,1.21605,1.21617,182199999.0
2005-07-18 23:21:00,1.21621,1.21627,1.21611,1.21619,105300000.0
2005-07-18 23:22:00,1.21617,1.2163,1.21582,1.21591,71900001.0
2005-07-18 23:23:00,1.21602,1.21622,1.21588,1.21593,97600003.0
2005-07-18 23:24:00,1.216,1.2162,1.2159,1.21601,111700002.0
2005-07-18 23:25:00,1.21604,1.21617,1.21589,1.21605,42200000.0
2005-07-18 23:26:00,1.21592,1.21643,1.21592,1.2163,163700000.0
2005-07-18 23:27:00,1.21632,1.21632,1.21596,1.21599,83199999.0
2005-07-18 23:28:00,1.21612,1.21626,1.21588,1.21595,122999999.0
2005-07-18 23:29:00,1.21629,1.2163,1.21598,1.21622,137500000.0
2005-07-18 23:30:00,1.21637,1.21637,1.21583,1.21631,198600001.0
2005-07-18 23:31:00,1.2162,1.21638,1.2161,1.21638,139700002.0
2005-07-18 23:32:00,1.21629,1.21648,1.21616,1.21634,98099999.0
2005-07-18 23:33:00,1.2164,1.21648,1.21635,1.2164,117199998.0
2005-07-18 23:34:00,1.21637,1.2165,1.21618,1.21627,112999997.0
2005-07-18 23:35:00,1.21631,1.21641,1.21628,1.21633,78800000.0
2005-07-18 23:36:00,1.21613,1.21643,1.21613,1.21643,127500002.0
2005-07-18 23:37:00,1.21628,1.21649,1.2162,1.2164,76600001.0
2005-07-18 23:38:00,1.21644,1.21653,1.21623,1.21627,60500000.0
2005-07-18 23:39:00,1.21642,1.2165,1.21622,1.21646,116500001.0
2005-07-18 23:40:00,1.21615,1.21618,1.21615,1.21618,4000000.0
2005-07-18 23:41:00,1.21637,1.21645,1.2162,1.21622,90300001.0
2005-07-18 23:42:00,1.21632,1.2165,1.21632,1.21648,175700002.0
2005-07-18 23:43:00,1.2165,1.21655,1.2165,1.2165,31500001.0
2005-07-18 23:44:00,1.2161,1.21641,1.21598,1.2162,110400001.0
2005-07-18 23:45:00,1.21658,1.21658,1.21645,1.2165,143799997.0
2005-07-18 23:46:00,1.21638,1.21638,1.21632,1.21632,36800000.0
2005-07-18 23:47:00,1.2162,1.21633,1.21592,1.21633,126099998.0
2005-07-18 23:48:00,1.2163,1.2163,1.21625,1.21625,48799999.0
2005-07-18 23:49:00,1.21625,1.2163,1.21622,1.21625,50300000.0
2005-07-18 23:50:00,1.21635,1.21635,1.21635,1.21635,3000000.0
2005-07-18 23:51:00,1.21637,1.21642,1.2158,1.21596,114000000.0
2005-07-18 23:52:00,1.21622,1.2163,1.21622,1.21625,69700000.0
2005-07-18 23:53:00,1.21628,1.21635,1.21625,1.2163,140400001.0
2005-07-18 23:54:00,1.21619,1.21625,1.21584,1.21625,147100001.0
2005-07-18 23:55:00,1.21625,1.21638,1.21625,1.21638,128500002.0
2005-07-18 23:56:00,1.21622,1.2163,1.21622,1.21625,145900003.0
2005-07-18 23:57:00,1.21625,1.21625,1.21625,1.21625,9400000.0
2005-07-18 23:58:00,1.21625,1.21635,1.21622,1.21633,45500000.0
2005-07-18 23:59:00,1.21625,1.21628,1.21625,1.21628,21500001.0
2005-07-19 00:00:00,1.2165,1.2165,1.21603,1.21617,113099998.0
2005-07-19 00:01:00,1.21627,1.21632,1.21627,1.21632,56600000.0
2005-07-19 00:02:00,1.21642,1.21657,1.21636,1.21636,60999999.0
2005-07-19 00:03:00,1.21615,1.21625,1.21615,1.21625,34300000.0
2005-07-19 00:04:00,1.21625,1.21627,1.21615,1.2162,90700000.0
2005-07-19 00:05:00,1.21615,1.21625,1.21615,1.21625,148399999.0
2005-07-19 00:06:00,1.2162,1.21622,1.21617,1.21617,65500001.0
2005-07-19 00:07:00,1.2162,1.21628,1.21615,1.21615,86400000.0
2005-07-19 00:08:00,1.21622,1.21622,1.21615,1.21622,82000000.0
2005-07-19 00:09:00,1.2162,1.21625,1.21615,1.21625,44700000.0
2005-07-19 00:10:00,1.2163,1.21641,1.21612,1.21615,136699998.0
2005-07-19 00:11:00,1.2162,1.2162,1.21615,1.2162,76099998.0
2005-07-19 00:12:00,1.21627,1.21629,1.21619,1.21629,75899998.0
2005-07-19 00:13:00,1.21635,1.21638,1.21594,1.21622,112400002.0
2005-07-19 00:14:00,1.21628,1.21647,1.21628,1.21647,99400000.0
2005-07-19 00:15:00,1.21605,1.21646,1.21596,1.21607,105000002.0
2005-07-19 00:16:00,1.2166,1.21683,1.2166,1.21683,31899999.0
2005-07-19 00:17:00,1.21728,1.21759,1.21719,1.21744,98499999.0
2005-07-19 00:18:00,1.21762,1.21762,1.21741,1.21741,65700000.0
2005-07-19 00:19:00,1.2173,1.2173,1.21649,1.21649,29700000.0
2005-07-19 00:20:00,1.21728,1.21763,1.21728,1.2174,99700002.0
2005-07-19 00:21:00,1.21742,1.2176,1.21711,1.21749,55900000.0
2005-07-19 00:22:00,1.21635,1.21635,1.21622,1.21627,40700000.0
2005-07-19 00:23:00,1.21752,1.21763,1.21685,1.21697,152899997.0
2005-07-19 00:24:00,1.21678,1.21766,1.21678,1.21746,226600003.0
2005-07-19 00:25:00,1.21754,1.21764,1.21742,1.21742,168600004.0
2005-07-19 00:26:00,1.21735,1.21759,1.21731,1.21751,82099999.0
2005-07-19 00:27:00,1.21634,1.21698,1.21634,1.21698,66700000.0
2005-07-19 00:28:00,1.21757,1.21765,1.21722,1.21728,81900000.0
2005-07-19 00:29:00,1.21719,1.21743,1.21644,1.21644,92800000.0
2005-07-19 00:30:00,1.21632,1.21665,1.21632,1.21665,84100002.0
2005-07-19 00:31:00,1.21684,1.21709,1.21684,1.21706,47900001.0
2005-07-19 00:32:00,1.2172,1.2172,1.2172,1.2172,4800000.0
2005-07-19 00:33:00,1.21716,1.21743,1.21716,1.21743,55900000.0
2005-07-19 00:34:00,1.21747,1.21766,1.21747,1.21753,71600000.0
2005-07-19 00:35:00,1.21752,1.21752,1.2175,1.2175,17000000.0
2005-07-19 00:36:00,1.21742,1.21755,1.21742,1.21742,43099999.0
2005-07-19 00:37:00,1.21745,1.21754,1.21729,1.21733,120400002.0
2005-07-19 00:38:00,1.21745,1.2175,1.21742,1.21747,76900001.0
2005-07-19 00:39:00,1.21745,1.21745,1.21742,1.21742,49600000.0
2005-07-19 00:40:00,1.21747,1.21752,1.21747,1.2175,72300001.0
2005-07-19 00:41:00,1.2175,1.21755,1.2175,1.21755,31900000.0
2005-07-19 00:42:00,1.21755,1.21755,1.2175,1.2175,40200000.0
2005-07-19 00:43:00,1.21747,1.21757,1.21725,1.21742,162399999.0
2005-07-19 00:44:00,1.21745,1.21753,1.21745,1.2175,83800000.0
2005-07-19 00:45:00,1.2175,1.21755,1.21742,1.2175,71800001.0
2005-07-19 00:46:00,1.21759,1.21761,1.21759,1.21761,23900000.0
2005-07-19 00:47:00,1.21759,1.2176,1.21748,1.21753,168000004.0
2005-07-19 00:48:00,1.21718,1.21749,1.21716,1.21722,93200000.0
2005-07-19 00:49:00,1.21747,1.21747,1.21733,1.21733,90699999.0
2005-07-19 00:50:00,1.2175,1.21751,1.21711,1.21745,178000002.0
2005-07-19 00:51:00,1.21711,1.21711,1.21568,1.21568,54700000.0
2005-07-19 00:52:00,1.21552,1.21692,1.21552,1.21692,121500001.0
2005-07-19 00:53:00,1.21707,1.21716,1.21707,1.21716,98200000.0
2005-07-19 00:54:00,1.21702,1.21736,1.21702,1.21712,61700001.0
2005-07-19 00:55:00,1.2172,1.21737,1.2172,1.2172,75799999.0
2005-07-19 00:56:00,1.21713,1.21715,1.21699,1.21715,36000000.0
2005-07-19 00:57:00,1.21717,1.21719,1.21698,1.21713,166500001.0
2005-07-19 00:58:00,1.2171,1.21719,1.21673,1.21701,105999999.0
2005-07-19 00:59:00,1.2171,1.21715,1.2171,1.2171,37500000.0
2005-07-19 01:00:00,1.21717,1.2173,1.21698,1.21707,36900000.0
2005-07-19 01:01:00,1.21715,1.21715,1.21705,1.2171,83099999.0
2005-07-19 01:02:00,1.2171,1.2172,1.21692,1.21708,138799999.0
2005-07-19 01:03:00,1.21716,1.21723,1.21708,1.21723,85800001.0
2005-07-19 01:04:00,1.21705,1.21729,1.2169,1.2169,165400000.0
2005-07-19 01:05:00,1.21725,1.21725,1.21705,1.2172,113499999.0
2005-07-19 01:06:00,1.21734,1.21756,1.21734,1.21756,37300000.0
2005-07-19 01:07:00,1.21758,1.2177,1.21711,1.2174,75500000.0
2005-07-19 01:08:00,1.2177,1.21775,1.21765,1.21775,78300000.0
2005-07-19 01:09:00,1.21775,1.21775,1.21775,1.21775,15200000.0
2005-07-19 01:10:00,1.21762,1.21762,1.2174,1.2174,51100001.0
2005-07-19 01:11:00,1.2173,1.2173,1.21723,1.21723,24900000.0
2005-07-19 01:12:00,1.21726,1.21745,1.21726,1.21745,12000000.0
2005-07-19 01:13:00,1.2175,1.2175,1.2175,1.2175,31100000.0
2005-07-19 01:14:00,1.21745,1.21745,1.21745,1.21745,35600000.0
2005-07-19 01:15:00,1.2174,1.21746,1.21722,1.21733,127399997.0
2005-07-19 01:16:00,1.21748,1.2175,1.21742,1.21745,46300001.0
2005-07-19 01:17:00,1.21721,1.21754,1.21721,1.2174,202100001.0
2005-07-19 01:18:00,1.21755,1.21755,1.21755,1.21755,1600000.0
2005-07-19 01:19:00,1.2175,1.2175,1.2175,1.2175,29300000.0
2005-07-19 01:20:00,1.21737,1.21738,1.2173,1.2173,61599999.0
2005-07-19 01:21:00,1.21731,1.21736,1.21731,1.21733,32100000.0
2005-07-19 01:22:00,1.21727,1.21741,1.21711,1.21728,104800003.0
2005-07-19 01:23:00,1.2174,1.21742,1.2174,1.21742,8100000.0
2005-07-19 01:24:00,1.21718,1.21745,1.21715,1.21715,192599999.0
2005-07-19 01:25:00,1.2174,1.21743,1.21735,1.21743,61400002.0
2005-07-19 01:26:00,1.2174,1.2174,1.2174,1.2174,29500000.0
2005-07-19 01:27:00,1.2174,1.21759,1.21723,1.21727,183499997.0
2005-07-19 01:28:00,1.21738,1.21738,1.21725,1.21725,35899998.0
2005-07-19 01:29:00,1.21725,1.21725,1.21713,1.2172,105600001.0
2005-07-19 01:30:00,1.21745,1.21745,1.21709,1.21715,120199997.0
2005-07-19 01:31:00,1.2172,1.2172,1.21715,1.2172,18400000.0
2005-07-19 01:32:00,1.2172,1.21725,1.2172,1.21725,44699999.0
2005-07-19 01:33:00,1.21722,1.21725,1.21722,1.21725,4800000.0
2005-07-19 01:34:00,1.21738,1.21738,1.21737,1.21737,23100001.0
2005-07-19 01:35:00,1.21751,1.21751,1.21744,1.21744,35600000.0
2005-07-19 01:36:00,1.21748,1.21749,1.2174,1.21749,33500000.0
2005-07-19 01:37:00,1.21742,1.2175,1.21742,1.2175,7200000.0
2005-07-19 01:38:00,1.21743,1.21754,1.21742,1.21742,173999999.0
2005-07-19 01:39:00,1.21739,1.21752,1.21739,1.21752,54200000.0
2005-07-19 01:40:00,1.21763,1.21763,1.21714,1.21729,218800001.0
2005-07-19 01:41:00,1.21755,1.21755,1.21752,1.21752,29300000.0
2005-07-19 01:42:00,1.21725,1.21756,1.21725,1.21728,71900001.0
2005-07-19 01:43:00,1.2175,1.21758,1.2175,1.21758,33499999.0
2005-07-19 01:44:00,1.21747,1.2175,1.21745,1.2175,46399999.0
2005-07-19 01:45:00,1.21754,1.21756,1.21754,1.21756,40700000.0
2005-07-19 01:46:00,1.21755,1.21765,1.21755,1.2176,105700000.0
2005-07-19 01:47:00,1.2174,1.2177,1.21735,1.2177,77199997.0
2005-07-19 01:48:00,1.21765,1.21765,1.21758,1.2176,80200000.0
2005-07-19 01:49:00,1.21765,1.21765,1.2176,1.2176,71499999.0
2005-07-19 01:50:00,1.21753,1.21759,1.21753,1.21759,52500001.0
2005-07-19 01:51:00,1.21755,1.21755,1.21752,1.21752,15900000.0
2005-07-19 01:52:00,1.2175,1.2176,1.21731,1.21747,71100000.0
2005-07-19 01:53:00,1.2176,1.2176,1.2176,1.2176,15700000.0
2005-07-19 01:54:00,1.2176,1.2176,1.21755,1.2176,58600000.0
2005-07-19 01:55:00,1.2175,1.21765,1.2175,1.21765,43700001.0
2005-07-19 01:56:00,1.21738,1.2176,1.21729,1.21749,167799999.0
2005-07-19 01:57:00,1.21765,1.21765,1.21753,1.21755,99000000.0
2005-07-19 01:58:00,1.2176,1.2176,1.21752,1.21752,13600000.0
2005-07-19 01:59:00,1.21755,1.2176,1.21755,1.2176,33900001.0
2005-07-19 02:00:00,1.21752,1.21758,1.21742,1.21742,101399999.0
2005-07-19 02:01:00,1.21753,1.21753,1.21753,1.21753,7000000.0
2005-07-19 02:02:00,1.21733,1.21756,1.21725,1.21725,163299999.0
2005-07-19 02:03:00,1.21748,1.21755,1.2174,1.21752,170700000.0
2005-07-19 02:04:00,1.21753,1.21764,1.21753,1.21763,67000000.0
2005-07-19 02:05:00,1.21754,1.21757,1.21736,1.21747,86799999.0
2005-07-19 02:06:00,1.21761,1.21779,1.21761,1.21775,95999999.0
2005-07-19 02:07:00,1.21757,1.21768,1.21742,1.21759,127599999.0
2005-07-19 02:08:00,1.2177,1.2177,1.21765,1.21765,172999999.0
2005-07-19 02:09:00,1.2177,1.2177,1.21765,1.21765,8000000.0
2005-07-19 02:10:00,1.21731,1.21768,1.21726,1.21748,30400000.0
2005-07-19 02:11:00,1.2177,1.2177,1.21765,1.2177,92500002.0
2005-07-19 02:12:00,1.21743,1.21777,1.2174,1.21771,121899997.0
2005-07-19 02:13:00,1.2177,1.2177,1.2177,1.2177,2400000.0
2005-07-19 02:14:00,1.2177,1.2177,1.2177,1.2177,48800000.0
2005-07-19 02:15:00,1.21775,1.21775,1.21765,1.21775,87700002.0
2005-07-19 02:16:00,1.2177,1.2177,1.2177,1.2177,51900000.0
2005-07-19 02:17:00,1.21737,1.21776,1.21737,1.21758,42300000.0
2005-07-19 02:18:00,1.21765,1.21765,1.21765,1.21765,13500000.0
2005-07-19 02:19:00,1.21762,1.21773,1.2176,1.2177,128900001.0
2005-07-19 02:20:00,1.21765,1.21782,1.21761,1.21782,75500000.0
2005-07-19 02:21:00,1.21785,1.2179,1.21785,1.2179,4800000.0
2005-07-19 02:22:00,1.21753,1.2178,1.21745,1.21774,113700000.0
2005-07-19 02:23:00,1.21787,1.21795,1.2178,1.21795,77500000.0
2005-07-19 02:24:00,1.2179,1.2179,1.21785,1.21785,21799999.0
2005-07-19 02:25:00,1.21785,1.21792,1.21785,1.21792,54699999.0
2005-07-19 02:26:00,1.21772,1.21781,1.21754,1.21754,71900000.0
2005-07-19 02:27:00,1.2179,1.2179,1.2179,1.2179,24799999.0
2005-07-19 02:28:00,1.2179,1.2179,1.2179,1.2179,22299999.0
2005-07-19 02:29:00,1.21785,1.21795,1.21782,1.2179,189999999.0
2005-07-19 02:30:00,1.21792,1.21792,1.2179,1.2179,40500001.0
2005-07-19 02:31:00,1.21792,1.21802,1.21792,1.21798,131300000.0
2005-07-19 02:32:00,1.21805,1.21805,1.218,1.218,72399998.0
2005-07-19 02:33:00,1.21808,1.21817,1.21808,1.21817,72999999.0
2005-07-19 02:34:00,1.21815,1.21815,1.21796,1.21796,133799999.0
2005-07-19 02:35:00,1.21795,1.21795,1.21785,1.21785,19599999.0
2005-07-19 02:36:00,1.21753,1.21783,1.21741,1.2178,163200003.0
2005-07-19 02:37:00,1.21795,1.21795,1.21785,1.21785,36600000.0
2005-07-19 02:38:00,1.21785,1.2179,1.21785,1.2179,107800000.0
2005-07-19 02:39:00,1.2179,1.21795,1.21782,1.21795,100700001.0
2005-07-19 02:40:00,1.2178,1.21798,1.21762,1.21784,186100003.0
2005-07-19 02:41:00,1.2179,1.2179,1.21785,1.21785,45700000.0
2005-07-19 02:42:00,1.2179,1.21795,1.2179,1.21795,30800000.0
2005-07-19 02:43:00,1.21792,1.21793,1.21741,1.21764,90299999.0
2005-07-19 02:44:00,1.21785,1.2179,1.21785,1.2179,24099999.0
2005-07-19 02:45:00,1.21794,1.2182,1.21794,1.2182,33600000.0
2005-07-19 02:46:00,1.21825,1.21825,1.21825,1.21825,28700001.0
2005-07-19 02:47:00,1.21823,1.21823,1.21807,1.2182,157600003.0
2005-07-19 02:48:00,1.21812,1.21824,1.21792,1.21821,185900000.0
2005-07-19 02:49:00,1.21825,1.21825,1.2182,1.2182,37500001.0
2005-07-19 02:50:00,1.2182,1.21828,1.21817,1.21828,62999998.0
2005-07-19 02:51:00,1.21825,1.21835,1.21825,1.21825,12800000.0
2005-07-19 02:52:00,1.21841,1.21844,1.21841,1.21844,39200000.0
2005-07-19 02:53:00,1.21854,1.21876,1.21854,1.2186,104999999.0
2005-07-19 02:54:00,1.2187,1.2187,1.2187,1.2187,10400000.0
2005-07-19 02:55:00,1.2189,1.21893,1.2189,1.21893,58400002.0
2005-07-19 02:56:00,1.21918,1.2193,1.21913,1.21913,77200000.0
2005-07-19 02:57:00,1.219,1.219,1.21878,1.21892,164399999.0
2005-07-19 02:58:00,1.21894,1.21894,1.21891,1.21891,21500000.0
2005-07-19 02:59:00,1.21901,1.21901,1.21874,1.21885,75800000.0
2005-07-19 03:00:00,1.21888,1.21888,1.21855,1.21883,101999999.0
2005-07-19 03:01:00,1.21872,1.21878,1.21872,1.21878,175099998.0
2005-07-19 03:02:00,1.21883,1.21884,1.21866,1.21877,125200000.0
2005-07-19 03:03:00,1.21875,1.21877,1.21866,1.21873,71299998.0
2005-07-19 03:04:00,1.2188,1.21888,1.21872,1.21872,116400000.0
2005-07-19 03:05:00,1.21859,1.21879,1.21845,1.21845,107500002.0
2005-07-19 03:06:00,1.21875,1.2188,1.21875,1.2188,72299999.0
2005-07-19 03:07:00,1.21878,1.21878,1.21878,1.21878,800000.0
2005-07-19 03:08:00,1.21872,1.21872,1.21837,1.21861,74100000.0
2005-07-19 03:09:00,1.2187,1.21875,1.21865,1.2187,111700000.0
2005-07-19 03:10:00,1.21872,1.21877,1.21867,1.21867,103800000.0
2005-07-19 03:11:00,1.21875,1.21875,1.21865,1.21865,13500000.0
2005-07-19 03:12:00,1.21873,1.21882,1.21873,1.21881,75800001.0
2005-07-19 03:13:00,1.21862,1.21877,1.21848,1.21856,134900000.0
2005-07-19 03:14:00,1.2188,1.21885,1.21875,1.21875,150200001.0
2005-07-19 03:15:00,1.21882,1.21887,1.21878,1.21885,97199998.0
2005-07-19 03:16:00,1.21848,1.2188,1.21846,1.21872,112100000.0
2005-07-19 03:17:00,1.21883,1.21885,1.21875,1.21875,62000000.0
2005-07-19 03:18:00,1.21887,1.21891,1.21876,1.21891,143000001.0
2005-07-19 03:19:00,1.21888,1.21907,1.21888,1.21888,57200001.0
2005-07-19 03:20:00,1.21853,1.21892,1.21844,1.2187,158000002.0
2005-07-19 03:21:00,1.2189,1.21892,1.21879,1.21892,138000001.0
2005-07-19 03:22:00,1.21872,1.21885,1.2184,1.21843,123500002.0
2005-07-19 03:23:00,1.21883,1.21897,1.21883,1.21884,153800001.0
2005-07-19 03:24:00,1.21877,1.2188,1.21877,1.2188,26300000.0
2005-07-19 03:25:00,1.21885,1.21885,1.21852,1.21867,25500000.0
2005-07-19 03:26:00,1.21883,1.21885,1.21875,1.2188,100600000.0
2005-07-19 03:27:00,1.21863,1.21863,1.21855,1.21855,44400002.0
2005-07-19 03:28:00,1.21852,1.21858,1.21852,1.21858,15300000.0
2005-07-19 03:29:00,1.2187,1.2187,1.2186,1.21863,151800003.0
2005-07-19 03:30:00,1.21871,1.21885,1.21871,1.21874,130299999.0
2005-07-19 03:31:00,1.21876,1.21887,1.21876,1.21887,50799999.0
2005-07-19 03:32:00,1.21893,1.21897,1.21893,1.21897,27300000.0
2005-07-19 03:33:00,1.21895,1.21905,1.21886,1.21905,114599999.0
2005-07-19 03:34:00,1.21897,1.21902,1.2189,1.21902,40700000.0
2005-07-19 03:35:00,1.21895,1.219,1.21895,1.219,22900000.0
2005-07-19 03:36:00,1.21871,1.21906,1.21863,1.21906,83800001.0
2005-07-19 03:37:00,1.219,1.219,1.219,1.219,32000000.0
2005-07-19 03:38:00,1.21895,1.21905,1.21895,1.21905,58000000.0
2005-07-19 03:39:00,1.21897,1.21907,1.21894,1.21907,137400000.0
2005-07-19 03:40:00,1.21907,1.21921,1.21907,1.21912,71500000.0
2005-07-19 03:41:00,1.2191,1.21915,1.21905,1.21915,118000001.0
2005-07-19 03:42:00,1.219,1.21928,1.2188,1.21915,86100000.0
2005-07-19 03:43:00,1.21921,1.21932,1.21916,1.21916,97000001.0
2005-07-19 03:44:00,1.21917,1.21917,1.21906,1.21906,9600000.0
2005-07-19 03:45:00,1.21909,1.2192,1.21909,1.21913,158200000.0
2005-07-19 03:46:00,1.21917,1.21917,1.21916,1.21916,3200000.0
2005-07-19 03:47:00,1.21913,1.21913,1.21905,1.2191,97699999.0
2005-07-19 03:48:00,1.21905,1.21913,1.21905,1.21905,103700001.0
2005-07-19 03:49:00,1.2191,1.21913,1.21905,1.21905,103899998.0
2005-07-19 03:50:00,1.21905,1.21915,1.21905,1.21915,74900000.0
2005-07-19 03:51:00,1.21897,1.21905,1.21867,1.21879,232199999.0
2005-07-19 03:52:00,1.21904,1.21905,1.21902,1.21903,77200001.0
2005-07-19 03:53:00,1.21895,1.219,1.21874,1.21882,90500000.0
2005-07-19 03:54:00,1.219,1.219,1.21895,1.219,122600000.0
2005-07-19 03:55:00,1.21897,1.21897,1.21893,1.21893,44700000.0
2005-07-19 03:56:00,1.21878,1.21882,1.21867,1.21867,54499998.0
2005-07-19 03:57:00,1.21876,1.21878,1.21862,1.21862,68400000.0
2005-07-19 03:58:00,1.21861,1.2187,1.21861,1.2187,33500001.0
2005-07-19 03:59:00,1.21855,1.21858,1.21853,1.21858,43299999.0
2005-07-19 04:00:00,1.21855,1.21863,1.21822,1.21838,110600000.0
2005-07-19 04:01:00,1.21848,1.21848,1.21816,1.21816,72600001.0
2005-07-19 04:02:00,1.21818,1.21822,1.21818,1.21822,22300000.0
2005-07-19 04:03:00,1.21833,1.21837,1.21805,1.21814,120200003.0
2005-07-19 04:04:00,1.21822,1.21822,1.21808,1.21808,20900000.0
2005-07-19 04:05:00,1.21837,1.21837,1.21809,1.21813,102900000.0
2005-07-19 04:06:00,1.21812,1.21812,1.21802,1.2181,16800000.0
2005-07-19 04:07:00,1.21823,1.21828,1.21808,1.21812,119199999.0
2005-07-19 04:08:00,1.21816,1.21829,1.21816,1.21829,23100001.0
2005-07-19 04:09:00,1.21842,1.21845,1.2184,1.21842,107199998.0
2005-07-19 04:10:00,1.2184,1.2184,1.2183,1.2184,145099998.0
2005-07-19 04:11:00,1.21835,1.2185,1.21826,1.21837,57600000.0
2005-07-19 04:12:00,1.21842,1.21845,1.21835,1.2184,129499999.0
2005-07-19 04:13:00,1.21845,1.21845,1.2184,1.2184,46200000.0
2005-07-19 04:14:00,1.21815,1.21847,1.21795,1.21823,153900003.0
2005-07-19 04:15:00,1.21835,1.21835,1.21835,1.21835,43299999.0
2005-07-19 04:16:00,1.21835,1.2184,1.21835,1.2184,40600000.0
2005-07-19 04:17:00,1.21853,1.21864,1.21817,1.21819,125800002.0
2005-07-19 04:18:00,1.2184,1.21842,1.2184,1.21842,23400000.0
2005-07-19 04:19:00,1.21835,1.21845,1.2182,1.2182,50100000.0
2005-07-19 04:20:00,1.21845,1.21845,1.2184,1.2184,34300000.0
2005-07-19 04:21:00,1.21835,1.2184,1.2183,1.21838,102200000.0
2005-07-19 04:22:00,1.21837,1.21858,1.21837,1.21851,143000002.0
2005-07-19 04:23:00,1.2185,1.2185,1.21845,1.21845,118800001.0
2005-07-19 04:24:00,1.21846,1.21862,1.21846,1.21853,65000001.0
2005-07-19 04:25:00,1.21863,1.21882,1.21857,1.21876,112400002.0
2005-07-19 04:26:00,1.2185,1.2185,1.2184,1.2184,40999999.0
2005-07-19 04:27:00,1.2183,1.21838,1.2183,1.21838,57199999.0
2005-07-19 04:28:00,1.21829,1.21836,1.21825,1.21827,46300000.0
2005-07-19 04:29:00,1.2183,1.21832,1.2182,1.21825,99900000.0
2005-07-19 04:30:00,1.2185,1.21881,1.2185,1.21876,83300001.0
2005-07-19 04:31:00,1.21877,1.21878,1.21871,1.21878,19000000.0
2005-07-19 04:32:00,1.21874,1.21886,1.21874,1.21881,56000000.0
2005-07-19 04:33:00,1.21867,1.21867,1.21848,1.21855,59500001.0
2005-07-19 04:34:00,1.21864,1.21878,1.21864,1.2187,90200003.0
2005-07-19 04:35:00,1.21833,1.21876,1.21833,1.21851,127700002.0
2005-07-19 04:36:00,1.21867,1.21875,1.21867,1.21875,82299999.0
2005-07-19 04:37:00,1.21875,1.21887,1.21875,1.21887,46699998.0
2005-07-19 04:38:00,1.2189,1.21895,1.21888,1.2189,120700000.0
2005-07-19 04:39:00,1.21858,1.21898,1.21854,1.21893,150899997.0
2005-07-19 04:40:00,1.21888,1.2189,1.21885,1.21885,48000001.0
2005-07-19 04:41:00,1.21892,1.21893,1.21879,1.21879,92699998.0
2005-07-19 04:42:00,1.21897,1.21903,1.21897,1.21903,15900000.0
2005-07-19 04:43:00,1.21875,1.21911,1.21869,1.21869,86200000.0
2005-07-19 04:44:00,1.2191,1.2191,1.2191,1.2191,61500001.0
2005-07-19 04:45:00,1.21914,1.21929,1.21914,1.21917,60499999.0
2005-07-19 04:46:00,1.21922,1.21936,1.2192,1.21922,120699998.0
2005-07-19 04:47:00,1.21915,1.21925,1.21915,1.21917,108300000.0
2005-07-19 04:48:00,1.2192,1.2192,1.21915,1.21915,21500000.0
2005-07-19 04:49:00,1.2192,1.2192,1.21913,1.21915,161699998.0
2005-07-19 04:50:00,1.21917,1.21932,1.21917,1.21923,28800000.0
2005-07-19 04:51:00,1.219,1.21937,1.21886,1.21926,83299998.0
2005-07-19 04:52:00,1.21933,1.21943,1.21928,1.21943,49799999.0
2005-07-19 04:53:00,1.21947,1.21955,1.21945,1.2195,35700000.0
2005-07-19 04:54:00,1.21947,1.21947,1.21934,1.21934,98299998.0
2005-07-19 04:55:00,1.21925,1.21935,1.21925,1.21932,114100003.0
2005-07-19 04:56:00,1.21925,1.21935,1.21923,1.2193,48000001.0
2005-07-19 04:57:00,1.2192,1.21931,1.21883,1.21927,45700000.0
2005-07-19 04:58:00,1.21927,1.21927,1.21923,1.21923,31999999.0
2005-07-19 04:59:00,1.21918,1.21926,1.21916,1.21918,127700001.0
2005-07-19 05:00:00,1.2192,1.2192,1.2191,1.2191,19700000.0
2005-07-19 05:01:00,1.2192,1.2192,1.21915,1.2192,49500000.0
2005-07-19 05:02:00,1.21918,1.21921,1.21904,1.21918,79700003.0
2005-07-19 05:03:00,1.2189,1.21917,1.2189,1.21911,107399997.0
2005-07-19 05:04:00,1.21916,1.2193,1.21916,1.21925,156699996.0
2005-07-19 05:05:00,1.21922,1.21927,1.21922,1.21927,35499999.0
2005-07-19 05:06:00,1.21927,1.21927,1.21915,1.21927,40000000.0
2005-07-19 05:07:00,1.21928,1.21928,1.21895,1.21907,68200000.0
2005-07-19 05:08:00,1.2193,1.2193,1.2193,1.2193,8900000.0
2005-07-19 05:09:00,1.2193,1.21935,1.21923,1.21923,84500000.0
2005-07-19 05:10:00,1.21925,1.2193,1.2192,1.2192,81600000.0
2005-07-19 05:11:00,1.21922,1.21922,1.21915,1.21915,25699999.0
2005-07-19 05:12:00,1.21925,1.21925,1.2192,1.21922,38700001.0
2005-07-19 05:13:00,1.21912,1.21923,1.21912,1.21918,79700000.0
2005-07-19 05:14:00,1.21925,1.21927,1.21921,1.21927,12000000.0
2005-07-19 05:15:00,1.21935,1.21935,1.21905,1.2192,133599998.0
2005-07-19 05:16:00,1.21935,1.21938,1.21925,1.21925,100900001.0
2005-07-19 05:17:00,1.21925,1.21942,1.21903,1.21942,159699997.0
2005-07-19 05:18:00,1.21928,1.21933,1.21921,1.21921,117900000.0
2005-07-19 05:19:00,1.2192,1.2192,1.21912,1.21912,79799999.0
2005-07-19 05:20:00,1.21928,1.21928,1.21915,1.2192,43100001.0
2005-07-19 05:21:00,1.21917,1.21926,1.21908,1.21924,137400001.0
2005-07-19 05:22:00,1.2192,1.2192,1.21915,1.2192,13700000.0
2005-07-19 05:23:00,1.21918,1.21925,1.21915,1.21918,73099998.0
2005-07-19 05:24:00,1.21925,1.21925,1.21925,1.21925,2400000.0
2005-07-19 05:25:00,1.2192,1.2192,1.2192,1.2192,20700001.0
2005-07-19 05:26:00,1.21925,1.21929,1.21895,1.21918,80799999.0
2005-07-19 05:27:00,1.21915,1.2192,1.21915,1.2192,18300000.0
2005-07-19 05:28:00,1.21916,1.21918,1.21906,1.21916,103000001.0
2005-07-19 05:29:00,1.21923,1.2193,1.21922,1.21927,130899999.0
2005-07-19 05:30:00,1.2191,1.21934,1.21899,1.21919,37500000.0
2005-07-19 05:31:00,1.21927,1.21929,1.21917,1.21922,69199999.0
2005-07-19 05:32:00,1.21915,1.21925,1.21888,1.2191,124800000.0
2005-07-19 05:33:00,1.2192,1.2192,1.2192,1.2192,27100000.0
2005-07-19 05:34:00,1.21915,1.2192,1.21913,1.21913,35300000.0
2005-07-19 05:35:00,1.2192,1.2192,1.21918,1.21918,9600000.0
2005-07-19 05:36:00,1.2192,1.21925,1.2192,1.21925,49200000.0
2005-07-19 05:37:00,1.21905,1.21926,1.21903,1.21908,83600000.0
2005-07-19 05:38:00,1.2192,1.21925,1.2191,1.2191,38500000.0
2005-07-19 05:39:00,1.21911,1.21924,1.219,1.21917,118399998.0
2005-07-19 05:40:00,1.21918,1.21925,1.21915,1.2192,147900000.0
2005-07-19 05:41:00,1.21923,1.21925,1.2192,1.21925,93100000.0
2005-07-19 05:42:00,1.21918,1.21918,1.21897,1.21897,36800000.0
2005-07-19 05:43:00,1.21915,1.21924,1.21879,1.21924,170200000.0
2005-07-19 05:44:00,1.21885,1.21895,1.21885,1.21888,73500000.0
2005-07-19 05:45:00,1.2188,1.21895,1.2188,1.21885,76400001.0
2005-07-19 05:46:00,1.21932,1.21932,1.21878,1.21921,82000002.0
2005-07-19 05:47:00,1.2189,1.21893,1.21883,1.2189,79499999.0
2005-07-19 05:48:00,1.21885,1.2189,1.21885,1.2189,30300000.0
2005-07-19 05:49:00,1.21902,1.21931,1.21902,1.21931,37500000.0
2005-07-19 05:50:00,1.21915,1.21931,1.21909,1.21922,78500000.0
2005-07-19 05:51:00,1.21917,1.21922,1.21904,1.21921,64700000.0
2005-07-19 05:52:00,1.21938,1.21942,1.21932,1.21932,141299998.0
2005-07-19 05:53:00,1.21935,1.21937,1.21917,1.2193,93400000.0
2005-07-19 05:54:00,1.21935,1.21935,1.2193,1.2193,900000.0
2005-07-19 05:55:00,1.2193,1.21932,1.21925,1.21932,116400000.0
2005-07-19 05:56:00,1.21928,1.2193,1.21928,1.2193,39100000.0
2005-07-19 05:57:00,1.21925,1.2193,1.21925,1.2193,135399998.0
2005-07-19 05:58:00,1.2193,1.21935,1.21925,1.21925,58400000.0
2005-07-19 05:59:00,1.21925,1.21925,1.21925,1.21925,31100000.0
2005-07-19 06:00:00,1.2193,1.21936,1.2193,1.21936,24100000.0
2005-07-19 06:01:00,1.21941,1.21961,1.21919,1.21919,49500000.0
2005-07-19 06:02:00,1.21904,1.21912,1.21898,1.21904,133800000.0
2005-07-19 06:03:00,1.21907,1.21918,1.21907,1.21918,124900002.0
2005-07-19 06:04:00,1.21917,1.2192,1.21915,1.21915,68200000.0
2005-07-19 06:05:00,1.21925,1.21925,1.21913,1.21915,72999999.0
2005-07-19 06:06:00,1.21934,1.21967,1.21934,1.21966,61100002.0
2005-07-19 06:07:00,1.21975,1.21975,1.21965,1.21967,107600000.0
2005-07-19 06:08:00,1.21971,1.2198,1.21971,1.2198,80399998.0
2005-07-19 06:09:00,1.21978,1.21978,1.21967,1.21967,46299999.0
2005-07-19 06:10:00,1.21978,1.21978,1.2196,1.21972,100099999.0
2005-07-19 06:11:00,1.21975,1.21985,1.21975,1.21978,96000002.0
2005-07-19 06:12:00,1.21975,1.2198,1.2197,1.2197,91400001.0
2005-07-19 06:13:00,1.21975,1.2198,1.21975,1.2198,41300000.0
2005-07-19 06:14:00,1.21975,1.21978,1.2195,1.21971,132900003.0
2005-07-19 06:15:00,1.2198,1.21985,1.21972,1.21985,33600000.0
2005-07-19 06:16:00,1.21962,1.21985,1.21944,1.21944,111400001.0
2005-07-19 06:17:00,1.21985,1.21985,1.21975,1.2198,64700002.0
2005-07-19 06:18:00,1.21982,1.21988,1.21975,1.2198,82100000.0
2005-07-19 06:19:00,1.21977,1.21977,1.21926,1.21926,107300001.0
2005-07-19 06:20:00,1.21915,1.21964,1.21915,1.21964,107899999.0
2005-07-19 06:21:00,1.21975,1.2198,1.2197,1.2198,114900000.0
2005-07-19 06:22:00,1.21967,1.21967,1.21937,1.21955,46000000.0
2005-07-19 06:23:00,1.21947,1.21947,1.21923,1.21924,84299999.0
2005-07-19 06:24:00,1.2192,1.21923,1.21915,1.2192,92000001.0
2005-07-19 06:25:00,1.21919,1.2192,1.21915,1.21915,45400000.0
2005-07-19 06:26:00,1.21934,1.21943,1.21905,1.21938,88500000.0
2005-07-19 06:27:00,1.21945,1.21953,1.21945,1.21948,120200001.0
2005-07-19 06:28:00,1.2195,1.21958,1.21913,1.21947,100499998.0
2005-07-19 06:29:00,1.21947,1.21968,1.21935,1.21935,173600003.0
2005-07-19 06:30:00,1.21953,1.21956,1.21934,1.21956,110900002.0
2005-07-19 06:31:00,1.21957,1.21971,1.21957,1.21971,62500000.0
2005-07-19 06:32:00,1.21976,1.21976,1.21974,1.21974,27200000.0
2005-07-19 06:33:00,1.21973,1.21976,1.21962,1.21962,34400000.0
2005-07-19 06:34:00,1.21968,1.2197,1.21968,1.2197,40700000.0
2005-07-19 06:35:00,1.21967,1.21984,1.21967,1.21975,171599997.0
2005-07-19 06:36:00,1.21972,1.21972,1.21972,1.21972,6400000.0
2005-07-19 06:37:00,1.2198,1.21982,1.21975,1.2198,137599999.0
2005-07-19 06:38:00,1.21988,1.21988,1.2198,1.2198,74300002.0
2005-07-19 06:39:00,1.21975,1.21978,1.21969,1.21978,89800001.0
2005-07-19 06:40:00,1.21988,1.22,1.21986,1.22,162900004.0
2005-07-19 06:41:00,1.22,1.22003,1.21992,1.22,143500000.0
2005-07-19 06:42:00,1.21998,1.21998,1.21985,1.21991,114200000.0
2005-07-19 06:43:00,1.21988,1.22014,1.21988,1.22014,83400000.0
2005-07-19 06:44:00,1.22007,1.22011,1.2197,1.2197,121300002.0
2005-07-19 06:45:00,1.22012,1.22014,1.21995,1.22002,97400000.0
2005-07-19 06:46:00,1.22005,1.2203,1.21986,1.2203,155900003.0
2005-07-19 06:47:00,1.22005,1.22015,1.22005,1.2201,137799999.0
2005-07-19 06:48:00,1.22008,1.22011,1.22,1.22011,69499999.0
2005-07-19 06:49:00,1.2201,1.2201,1.21992,1.21993,52999999.0
2005-07-19 06:50:00,1.21997,1.22004,1.21979,1.21992,49500000.0
2005-07-19 06:51:00,1.21998,1.22,1.2197,1.22,38299999.0
2005-07-19 06:52:00,1.21998,1.21998,1.21983,1.21987,100200001.0
2005-07-19 06:53:00,1.21984,1.21984,1.21966,1.21977,107800000.0
2005-07-19 06:54:00,1.21987,1.21993,1.21987,1.21993,23900000.0
2005-07-19 06:55:00,1.22005,1.22011,1.21986,1.21994,146499999.0
2005-07-19 06:56:00,1.22,1.22002,1.21992,1.21992,162300002.0
2005-07-19 06:57:00,1.21997,1.21998,1.21997,1.21998,4100000.0
2005-07-19 06:58:00,1.21997,1.22006,1.21988,1.21988,83800000.0
2005-07-19 06:59:00,1.21998,1.22003,1.21991,1.22001,136899999.0
2005-07-19 07:00:00,1.21971,1.22,1.21969,1.21995,138799999.0
2005-07-19 07:01:00,1.22009,1.2201,1.21992,1.22001,82800001.0
2005-07-19 07:02:00,1.22007,1.22007,1.21983,1.2199,84199998.0
2005-07-19 07:03:00,1.21995,1.21995,1.21985,1.2199,193199997.0
2005-07-19 07:04:00,1.21984,1.22005,1.21976,1.22005,110799999.0
2005-07-19 07:05:00,1.22003,1.22003,1.21986,1.21989,74900000.0
2005-07-19 07:06:00,1.21992,1.21992,1.2198,1.21981,72900000.0
2005-07-19 07:07:00,1.21982,1.21988,1.21982,1.21983,51000002.0
2005-07-19 07:08:00,1.21988,1.21992,1.21988,1.21992,51300002.0
2005-07-19 07:09:00,1.21978,1.22005,1.2197,1.21994,131699997.0
2005-07-19 07:10:00,1.21996,1.21996,1.21996,1.21996,12000000.0
2005-07-19 07:11:00,1.21974,1.21985,1.21974,1.21985,35600000.0
2005-07-19 07:12:00,1.21987,1.22023,1.21987,1.22021,121399999.0
2005-07-19 07:13:00,1.22028,1.22035,1.22015,1.22035,53100000.0
2005-07-19 07:14:00,1.21998,1.22024,1.21991,1.22024,65799999.0
2005-07-19 07:15:00,1.22036,1.22041,1.22032,1.22032,97500002.0
2005-07-19 07:16:00,1.2203,1.22035,1.2202,1.22025,140499998.0
2005-07-19 07:17:00,1.22027,1.2203,1.22027,1.2203,22400000.0
2005-07-19 07:18:00,1.22022,1.22029,1.21993,1.2201,141000001.0
2005-07-19 07:19:00,1.22025,1.2203,1.22025,1.2203,22300000.0
2005-07-19 07:20:00,1.22025,1.2203,1.22025,1.2203,11900000.0
2005-07-19 07:21:00,1.22029,1.22044,1.22027,1.22033,115000003.0
2005-07-19 07:22:00,1.22025,1.2203,1.22025,1.2203,76800002.0
2005-07-19 07:23:00,1.22009,1.22023,1.21995,1.22023,120500000.0
2005-07-19 07:24:00,1.22032,1.22032,1.22025,1.22025,9600000.0
2005-07-19 07:25:00,1.22028,1.22029,1.22015,1.22015,144799997.0
2005-07-19 07:26:00,1.22023,1.22049,1.2202,1.22025,90399999.0
2005-07-19 07:27:00,1.2202,1.2202,1.22017,1.22017,4000000.0
2005-07-19 07:28:00,1.22015,1.22027,1.22015,1.2202,143300000.0
2005-07-19 07:29:00,1.22012,1.2202,1.22012,1.2202,57000000.0
2005-07-19 07:30:00,1.22015,1.22015,1.22015,1.22015,16700000.0
2005-07-19 07:31:00,1.2202,1.22025,1.22012,1.2202,161000002.0
2005-07-19 07:32:00,1.22025,1.22025,1.2202,1.2202,10400000.0
2005-07-19 07:33:00,1.22018,1.22018,1.2201,1.22012,106500001.0
2005-07-19 07:34:00,1.22007,1.22014,1.2197,1.21979,197000001.0
2005-07-19 07:35:00,1.21971,1.21979,1.21961,1.21976,91800000.0
2005-07-19 07:36:00,1.21958,1.21989,1.21939,1.21988,149699999.0
2005-07-19 07:37:00,1.21987,1.22002,1.21986,1.21993,109799999.0
2005-07-19 07:38:00,1.21982,1.2199,1.21977,1.21977,105300001.0
2005-07-19 07:39:00,1.21992,1.21992,1.2195,1.21984,208499996.0
2005-07-19 07:40:00,1.21977,1.21985,1.21977,1.21985,67700002.0
2005-07-19 07:41:00,1.21978,1.21978,1.21972,1.21972,12800000.0
2005-07-19 07:42:00,1.21954,1.21965,1.21932,1.21954,40500000.0
2005-07-19 07:43:00,1.21978,1.21978,1.21972,1.21972,15100000.0
2005-07-19 07:44:00,1.21984,1.21989,1.2198,1.21988,95200000.0
2005-07-19 07:45:00,1.2197,1.21993,1.2197,1.21993,72800000.0
2005-07-19 07:46:00,1.21996,1.22002,1.21996,1.22002,27100000.0
2005-07-19 07:47:00,1.22001,1.22004,1.22001,1.22004,27300001.0
2005-07-19 07:48:00,1.22002,1.22013,1.22002,1.22008,93799997.0
2005-07-19 07:49:00,1.2201,1.22014,1.21998,1.22002,132800002.0
2005-07-19 07:50:00,1.22008,1.22008,1.21999,1.22001,47900000.0
2005-07-19 07:51:00,1.21976,1.2201,1.21954,1.22005,78100000.0
2005-07-19 07:52:00,1.22,1.22,1.21995,1.21995,32000000.0
2005-07-19 07:53:00,1.22,1.22,1.22,1.22,32200001.0
2005-07-19 07:54:00,1.21998,1.22013,1.21984,1.22005,179300001.0
2005-07-19 07:55:00,1.22,1.22005,1.21992,1.22005,81200001.0
2005-07-19 07:56:00,1.22001,1.22001,1.21982,1.21982,16000000.0
2005-07-19 07:57:00,1.21973,1.21973,1.2195,1.2197,91200000.0
2005-07-19 07:58:00,1.21945,1.21979,1.21929,1.21958,176900002.0
2005-07-19 07:59:00,1.21958,1.21964,1.21952,1.21964,75200000.0
2005-07-19 08:00:00,1.21967,1.21978,1.21967,1.21976,22800000.0
2005-07-19 08:01:00,1.2198,1.22,1.2198,1.22,1600000.0
2005-07-19 08:02:00,1.22005,1.22015,1.22005,1.2201,48700001.0
2005-07-19 08:03:00,1.22007,1.22015,1.22005,1.22015,63399998.0
2005-07-19 08:04:00,1.22007,1.2201,1.21999,1.22007,158699999.0
2005-07-19 08:05:00,1.22001,1.22008,1.21998,1.22008,96900000.0
2005-07-19 08:06:00,1.22012,1.22012,1.22002,1.22012,76999999.0
2005-07-19 08:07:00,1.2201,1.22012,1.22005,1.2201,100700000.0
2005-07-19 08:08:00,1.21995,1.21995,1.21981,1.21988,86500000.0
2005-07-19 08:09:00,1.21987,1.21987,1.21954,1.21954,137399999.0
2005-07-19 08:10:00,1.2196,1.2196,1.21947,1.21958,55900001.0
2005-07-19 08:11:00,1.21952,1.21955,1.21943,1.21955,66700001.0
2005-07-19 08:12:00,1.21957,1.21957,1.21935,1.21935,66300000.0
2005-07-19 08:13:00,1.21947,1.21956,1.21945,1.21945,58799999.0
2005-07-19 08:14:00,1.21946,1.21955,1.21943,1.21943,13000000.0
2005-07-19 08:15:00,1.21942,1.21942,1.21894,1.21894,131699999.0
2005-07-19 08:16:00,1.21905,1.2191,1.21905,1.2191,41500001.0
2005-07-19 08:17:00,1.21936,1.21958,1.21921,1.21958,159999998.0
2005-07-19 08:18:00,1.21962,1.21962,1.21958,1.21958,34300000.0
2005-07-19 08:19:00,1.21968,1.21981,1.21968,1.21981,87300001.0
2005-07-19 08:20:00,1.2198,1.2198,1.21972,1.21972,119800000.0
2005-07-19 08:21:00,1.21978,1.21978,1.21971,1.21973,100099999.0
2005-07-19 08:22:00,1.21918,1.21958,1.21896,1.21955,77799999.0
2005-07-19 08:23:00,1.2197,1.21973,1.21958,1.21968,109300000.0
2005-07-19 08:24:00,1.21968,1.2197,1.21965,1.2197,76700001.0
2005-07-19 08:25:00,1.21968,1.21968,1.2196,1.21968,94500001.0
2005-07-19 08:26:00,1.21973,1.21973,1.21963,1.21973,67099998.0
2005-07-19 08:27:00,1.21959,1.21973,1.21956,1.21965,26000000.0
2005-07-19 08:28:00,1.2196,1.2196,1.2194,1.2194,110600001.0
2005-07-19 08:29:00,1.21957,1.21957,1.21912,1.21912,95099999.0
2005-07-19 08:30:00,1.21903,1.21934,1.21903,1.21927,60700000.0
2005-07-19 08:31:00,1.21932,1.21932,1.21925,1.2193,86900000.0
2005-07-19 08:32:00,1.21938,1.21942,1.21929,1.2194,147199998.0
2005-07-19 08:33:00,1.21931,1.21954,1.21931,1.21951,85900001.0
2005-07-19 08:34:00,1.21943,1.21947,1.21921,1.21934,179800000.0
2005-07-19 08:35:00,1.21939,1.21943,1.21929,1.21935,93400000.0
2005-07-19 08:36:00,1.21929,1.21929,1.21919,1.21919,29700000.0
2005-07-19 08:37:00,1.21931,1.21939,1.21931,1.21939,26900000.0
2005-07-19 08:38:00,1.21957,1.21973,1.21957,1.2196,144900000.0
2005-07-19 08:39:00,1.21945,1.21966,1.21938,1.21966,100500001.0
2005-07-19 08:40:00,1.22,1.22015,1.21994,1.21995,117400003.0
2005-07-19 08:41:00,1.21994,1.22007,1.21994,1.21997,71699999.0
2005-07-19 08:42:00,1.21993,1.21993,1.21971,1.21984,87700002.0
2005-07-19 08:43:00,1.21993,1.21993,1.21982,1.21992,64900001.0
2005-07-19 08:44:00,1.22005,1.22005,1.22005,1.22005,8100000.0
2005-07-19 08:45:00,1.21998,1.22007,1.21994,1.22007,74599999.0
2005-07-19 08:46:00,1.22048,1.22074,1.21956,1.21956,127000001.0
2005-07-19 08:47:00,1.21956,1.21987,1.21956,1.21987,4800000.0
2005-07-19 08:48:00,1.21994,1.21994,1.21951,1.21951,44700001.0
2005-07-19 08:49:00,1.21906,1.21964,1.21906,1.21954,88500000.0
2005-07-19 08:50:00,1.21955,1.21965,1.21955,1.21965,73000000.0
2005-07-19 08:51:00,1.21957,1.21971,1.21955,1.21971,65300000.0
2005-07-19 08:52:00,1.2198,1.21982,1.2198,1.21982,134900001.0
2005-07-19 08:53:00,1.21945,1.22041,1.21945,1.22037,89900000.0
2005-07-19 08:54:00,1.21973,1.21992,1.21973,1.21992,87200000.0
2005-07-19 08:55:00,1.21994,1.22029,1.2199,1.22029,72000001.0
2005-07-19 08:56:00,1.22024,1.22024,1.21998,1.2202,101300000.0
2005-07-19 08:57:00,1.2202,1.22025,1.21989,1.21989,75200000.0
2005-07-19 08:58:00,1.21992,1.22008,1.2199,1.22008,82300004.0
2005-07-19 08:59:00,1.2201,1.22015,1.2201,1.2201,46300001.0
2005-07-19 09:00:00,1.22008,1.22015,1.22005,1.22005,70999998.0
2005-07-19 09:01:00,1.22008,1.22012,1.22008,1.22012,28900000.0
2005-07-19 09:02:00,1.22035,1.22035,1.2202,1.22021,71700000.0
2005-07-19 09:03:00,1.22034,1.22044,1.22032,1.22032,52900000.0
2005-07-19 09:04:00,1.22038,1.22039,1.22033,1.22033,36200002.0
2005-07-19 09:05:00,1.22035,1.22041,1.22035,1.2204,21600000.0
2005-07-19 09:06:00,1.22047,1.22057,1.22047,1.22047,125000001.0
2005-07-19 09:07:00,1.2204,1.22091,1.22036,1.22087,151699999.0
2005-07-19 09:08:00,1.2209,1.22094,1.22083,1.22087,111400001.0
2005-07-19 09:09:00,1.22058,1.22077,1.22058,1.2207,57300000.0
2005-07-19 09:10:00,1.22058,1.22065,1.22053,1.22065,73400000.0
2005-07-19 09:11:00,1.22057,1.22057,1.22034,1.2204,104100002.0
2005-07-19 09:12:00,1.22058,1.2207,1.22058,1.2207,26300000.0
2005-07-19 09:13:00,1.22076,1.22077,1.22072,1.22074,96499998.0
2005-07-19 09:14:00,1.22078,1.22082,1.22069,1.22075,101999996.0
2005-07-19 09:15:00,1.22072,1.22072,1.22031,1.22031,57399999.0
2005-07-19 09:16:00,1.22022,1.22038,1.2202,1.22032,114199998.0
2005-07-19 09:17:00,1.22034,1.22055,1.22034,1.22045,82300001.0
2005-07-19 09:18:00,1.22048,1.22065,1.22037,1.22037,136100003.0
2005-07-19 09:19:00,1.2205,1.22068,1.2205,1.22057,83800002.0
2005-07-19 09:20:00,1.22063,1.22086,1.22062,1.22086,92500000.0
2005-07-19 09:21:00,1.22067,1.22074,1.2205,1.2205,103800001.0
2005-07-19 09:22:00,1.22054,1.22054,1.22053,1.22053,39499998.0
2005-07-19 09:23:00,1.22062,1.22073,1.22062,1.22073,16500000.0
2005-07-19 09:24:00,1.22083,1.22083,1.22065,1.22072,114100001.0
2005-07-19 09:25:00,1.2208,1.22085,1.22075,1.2208,166300004.0
2005-07-19 09:26:00,1.2207,1.2207,1.22044,1.22049,9800000.0
2005-07-19 09:27:00,1.22048,1.22052,1.22034,1.22048,126500001.0
2005-07-19 09:28:00,1.22055,1.22055,1.22047,1.2205,36600000.0
2005-07-19 09:29:00,1.22049,1.22062,1.22049,1.22062,18300001.0
2005-07-19 09:30:00,1.2206,1.2206,1.22058,1.22058,7200000.0
2005-07-19 09:31:00,1.22047,1.22047,1.22007,1.22015,77300000.0
2005-07-19 09:32:00,1.22,1.22044,1.21999,1.22044,56200000.0
2005-07-19 09:33:00,1.2206,1.2206,1.2206,1.2206,35600000.0
2005-07-19 09:34:00,1.22051,1.22079,1.22051,1.22079,64500002.0
2005-07-19 09:35:00,1.22095,1.22095,1.2208,1.22081,98500000.0
2005-07-19 09:36:00,1.22059,1.22059,1.22048,1.22048,3000000.0
2005-07-19 09:37:00,1.2206,1.2206,1.22037,1.22037,61300000.0
2005-07-19 09:38:00,1.21995,1.21995,1.21961,1.2197,75100002.0
2005-07-19 09:39:00,1.21972,1.21978,1.2195,1.2195,130300000.0
2005-07-19 09:40:00,1.21941,1.21941,1.21919,1.21923,102400001.0
2005-07-19 09:41:00,1.21928,1.21951,1.21928,1.21943,58200000.0
2005-07-19 09:42:00,1.21913,1.21962,1.21906,1.21959,132100000.0
2005-07-19 09:43:00,1.2195,1.21957,1.2195,1.2195,15900000.0
2005-07-19 09:44:00,1.21946,1.21959,1.21946,1.21957,78600002.0
2005-07-19 09:45:00,1.21964,1.21985,1.21964,1.21966,71600000.0
2005-07-19 09:46:00,1.21965,1.21976,1.21957,1.21959,177500001.0
2005-07-19 09:47:00,1.21963,1.21977,1.21963,1.21963,111500002.0
2005-07-19 09:48:00,1.21962,1.21968,1.21962,1.21962,76100001.0
2005-07-19 09:49:00,1.21947,1.21947,1.21935,1.21935,36399999.0
2005-07-19 09:50:00,1.21931,1.21935,1.21918,1.21918,99500002.0
2005-07-19 09:51:00,1.21922,1.21929,1.21922,1.21927,99700000.0
2005-07-19 09:52:00,1.21911,1.21936,1.21911,1.2193,44499999.0
2005-07-19 09:53:00,1.21937,1.21975,1.21937,1.21975,94100001.0
2005-07-19 09:54:00,1.21974,1.21984,1.21974,1.21976,75999999.0
2005-07-19 09:55:00,1.2198,1.2198,1.21969,1.21978,69200000.0
2005-07-19 09:56:00,1.21968,1.21968,1.21961,1.21961,28100000.0
2005-07-19 09:57:00,1.21965,1.21965,1.219,1.219,60800000.0
2005-07-19 09:58:00,1.2196,1.2196,1.2196,1.2196,55100001.0
2005-07-19 09:59:00,1.21965,1.2198,1.21965,1.21974,112100002.0
2005-07-19 10:00:00,1.21973,1.21986,1.21973,1.21986,76200001.0
2005-07-19 10:01:00,1.21987,1.21987,1.21974,1.21986,107699999.0
2005-07-19 10:02:00,1.2199,1.22003,1.21982,1.22003,196600002.0
2005-07-19 10:03:00,1.22007,1.22007,1.21989,1.2199,37000000.0
2005-07-19 10:04:00,1.22012,1.22021,1.22008,1.22008,148199998.0
2005-07-19 10:05:00,1.2202,1.22023,1.22011,1.22023,104999999.0
2005-07-19 10:06:00,1.22032,1.22039,1.22011,1.22028,180100003.0
2005-07-19 10:07:00,1.22012,1.2202,1.22012,1.2202,49400001.0
2005-07-19 10:08:00,1.22022,1.22022,1.22022,1.22022,7300000.0
2005-07-19 10:09:00,1.2202,1.22028,1.2202,1.22028,95900002.0
2005-07-19 10:10:00,1.22025,1.2203,1.22025,1.22027,42100000.0
2005-07-19 10:11:00,1.22032,1.22032,1.2203,1.2203,14400000.0
2005-07-19 10:12:00,1.22023,1.22035,1.22023,1.22035,107499998.0
2005-07-19 10:13:00,1.22025,1.2203,1.22017,1.2203,94800001.0
2005-07-19 10:14:00,1.22034,1.22044,1.22034,1.2204,93800001.0
2005-07-19 10:15:00,1.22042,1.22042,1.22008,1.22008,71600000.0
2005-07-19 10:16:00,1.22013,1.22037,1.22013,1.22026,106200001.0
2005-07-19 10:17:00,1.22036,1.22036,1.2201,1.2201,77900000.0
2005-07-19 10:18:00,1.22011,1.22029,1.22011,1.22015,101199998.0
2005-07-19 10:19:00,1.22012,1.22017,1.22012,1.22013,43700000.0
2005-07-19 10:20:00,1.22017,1.2202,1.22009,1.22018,69400001.0
2005-07-19 10:21:00,1.22004,1.22025,1.21992,1.22025,88300000.0
2005-07-19 10:22:00,1.22027,1.22039,1.22026,1.22037,138300001.0
2005-07-19 10:23:00,1.22042,1.22061,1.22033,1.22033,96099999.0
2005-07-19 10:24:00,1.2204,1.22048,1.22032,1.22035,88900002.0
2005-07-19 10:25:00,1.22027,1.22027,1.22008,1.22021,166400002.0
2005-07-19 10:26:00,1.2202,1.2202,1.22015,1.22015,23100000.0
2005-07-19 10:27:00,1.22025,1.2203,1.22022,1.22022,115200003.0
2005-07-19 10:28:00,1.22012,1.22017,1.22003,1.22006,52500000.0
2005-07-19 10:29:00,1.21979,1.22027,1.21979,1.22001,105899998.0
2005-07-19 10:30:00,1.21997,1.21999,1.21994,1.21994,60200000.0
2005-07-19 10:31:00,1.22,1.22001,1.21993,1.21993,13800000.0
2005-07-19 10:32:00,1.21992,1.21998,1.21987,1.21998,47000000.0
2005-07-19 10:33:00,1.22002,1.22008,1.22002,1.22008,96799998.0
2005-07-19 10:34:00,1.22007,1.22013,1.22,1.22009,101700001.0
2005-07-19 10:35:00,1.22001,1.22017,1.22001,1.22016,71899999.0
2005-07-19 10:36:00,1.22027,1.22032,1.22019,1.2203,164800000.0
2005-07-19 10:37:00,1.22016,1.2202,1.22003,1.22016,72500000.0
2005-07-19 10:38:00,1.22001,1.22001,1.21968,1.21981,158500002.0
2005-07-19 10:39:00,1.21989,1.22001,1.21986,1.21996,46100000.0
2005-07-19 10:40:00,1.21993,1.22,1.21993,1.21994,68600000.0
2005-07-19 10:41:00,1.22008,1.22047,1.22008,1.22011,161200000.0
2005-07-19 10:42:00,1.21998,1.22002,1.21988,1.2199,91099999.0
2005-07-19 10:43:00,1.2199,1.21993,1.21987,1.21992,73100001.0
2005-07-19 10:44:00,1.2198,1.21985,1.21975,1.21982,112499998.0
2005-07-19 10:45:00,1.21958,1.21986,1.21946,1.21981,133400004.0
2005-07-19 10:46:00,1.21975,1.2198,1.21963,1.21964,93300001.0
2005-07-19 10:47:00,1.21956,1.21966,1.21956,1.21966,67200001.0
2005-07-19 10:48:00,1.2197,1.21977,1.21963,1.21977,110700000.0
2005-07-19 10:49:00,1.22,1.22027,1.22,1.22017,93100003.0
2005-07-19 10:50:00,1.22012,1.22015,1.22,1.22015,115800002.0
2005-07-19 10:51:00,1.22012,1.22015,1.22005,1.22015,129699998.0
2005-07-19 10:52:00,1.21995,1.22002,1.21974,1.22002,99299999.0
2005-07-19 10:53:00,1.2201,1.2201,1.22005,1.22005,109200002.0
2005-07-19 10:54:00,1.2201,1.22015,1.22005,1.22015,61299998.0
2005-07-19 10:55:00,1.22012,1.22015,1.22005,1.22005,103000000.0
2005-07-19 10:56:00,1.21998,1.22013,1.2199,1.22013,74500001.0
2005-07-19 10:57:00,1.22022,1.22056,1.22022,1.22042,78500000.0
2005-07-19 10:58:00,1.22048,1.22059,1.22042,1.22043,133900002.0
2005-07-19 10:59:00,1.22035,1.22035,1.22023,1.22028,62600002.0
2005-07-19 11:00:00,1.22011,1.22011,1.2197,1.21971,72400001.0
2005-07-19 11:01:00,1.2197,1.21972,1.21965,1.2197,75699999.0
2005-07-19 11:02:00,1.21974,1.21996,1.21974,1.21996,125000000.0
2005-07-19 11:03:00,1.22002,1.22021,1.21997,1.22005,33700000.0
2005-07-19 11:04:00,1.22037,1.22039,1.21999,1.21999,94100001.0
2005-07-19 11:05:00,1.22018,1.2202,1.22018,1.2202,47999999.0
2005-07-19 11:06:00,1.22013,1.22013,1.21999,1.22008,101500000.0
2005-07-19 11:07:00,1.22012,1.22014,1.22009,1.2201,75200002.0
2005-07-19 11:08:00,1.22009,1.2201,1.22002,1.22003,86899998.0
2005-07-19 11:09:00,1.2199,1.2199,1.21968,1.21968,89900001.0
2005-07-19 11:10:00,1.21967,1.21979,1.21967,1.21973,91699998.0
2005-07-19 11:11:00,1.21967,1.2198,1.21957,1.2198,201500002.0
2005-07-19 11:12:00,1.2198,1.21983,1.21965,1.2197,120199998.0
2005-07-19 11:13:00,1.21973,1.21976,1.21966,1.21966,76899999.0
2005-07-19 11:14:00,1.21971,1.21981,1.21965,1.21965,64399999.0
2005-07-19 11:15:00,1.21964,1.21987,1.21964,1.21987,118500001.0
2005-07-19 11:16:00,1.2199,1.21995,1.21988,1.2199,162200000.0
2005-07-19 11:17:00,1.21985,1.2199,1.21985,1.21988,50700002.0
2005-07-19 11:18:00,1.21979,1.21979,1.21969,1.21969,36200000.0
2005-07-19 11:19:00,1.2197,1.21975,1.21965,1.21965,137599999.0
2005-07-19 11:20:00,1.2197,1.2197,1.21962,1.21962,80500000.0
2005-07-19 11:21:00,1.2197,1.21975,1.21965,1.21965,74700000.0
2005-07-19 11:22:00,1.2197,1.2197,1.2197,1.2197,10600000.0
2005-07-19 11:23:00,1.21974,1.2199,1.21974,1.21977,41499999.0
2005-07-19 11:24:00,1.21978,1.21984,1.2197,1.21984,32000000.0
2005-07-19 11:25:00,1.21995,1.21995,1.21985,1.2199,220600003.0
2005-07-19 11:26:00,1.2199,1.21995,1.2199,1.21995,38200000.0
2005-07-19 11:27:00,1.2199,1.21992,1.21983,1.2199,85400000.0
2005-07-19 11:28:00,1.2199,1.21995,1.21985,1.2199,79800002.0
2005-07-19 11:29:00,1.21982,1.2199,1.21982,1.21983,58500000.0
2005-07-19 11:30:00,1.21987,1.21988,1.21979,1.21987,98700003.0
2005-07-19 11:31:00,1.21978,1.21984,1.21964,1.21984,60600000.0
2005-07-19 11:32:00,1.2199,1.22005,1.21983,1.22005,141500004.0
2005-07-19 11:33:00,1.22003,1.22005,1.21991,1.21992,80299999.0
2005-07-19 11:34:00,1.21977,1.2199,1.21953,1.21955,94500001.0
2005-07-19 11:35:00,1.21959,1.21994,1.21947,1.21947,75200001.0
2005-07-19 11:36:00,1.2194,1.21979,1.2194,1.21959,146399997.0
2005-07-19 11:37:00,1.21965,1.21987,1.21965,1.21978,121000001.0
2005-07-19 11:38:00,1.21977,1.21992,1.21977,1.21992,113100001.0
2005-07-19 11:39:00,1.21993,1.21999,1.21988,1.21994,102299999.0
2005-07-19 11:40:00,1.21993,1.22,1.21988,1.21992,111499998.0
2005-07-19 11:41:00,1.2199,1.2199,1.21935,1.21954,125300001.0
2005-07-19 11:42:00,1.2199,1.21995,1.21985,1.21985,181000005.0
2005-07-19 11:43:00,1.2198,1.21982,1.21972,1.21982,122200000.0
2005-07-19 11:44:00,1.21953,1.21961,1.21953,1.21956,35300000.0
2005-07-19 11:45:00,1.21965,1.21965,1.2196,1.2196,15200000.0
2005-07-19 11:46:00,1.21952,1.21952,1.2193,1.21938,95599999.0
2005-07-19 11:47:00,1.21934,1.21936,1.21934,1.21936,15400000.0
2005-07-19 11:48:00,1.21933,1.21935,1.21903,1.21903,110899998.0
2005-07-19 11:49:00,1.21904,1.21915,1.21898,1.21898,116800002.0
2005-07-19 11:50:00,1.21908,1.21913,1.21901,1.21909,165199999.0
2005-07-19 11:51:00,1.21916,1.21935,1.21916,1.21923,35200000.0
2005-07-19 11:52:00,1.21947,1.21987,1.21943,1.21943,93300002.0
2005-07-19 11:53:00,1.21987,1.21987,1.21942,1.21942,49900000.0
2005-07-19 11:54:00,1.21952,1.21966,1.21952,1.21966,166400000.0
2005-07-19 11:55:00,1.21978,1.21987,1.21976,1.21987,125999999.0
2005-07-19 11:56:00,1.21993,1.22,1.21983,1.21991,149999999.0
2005-07-19 11:57:00,1.21992,1.22004,1.21992,1.21995,176999999.0
2005-07-19 11:58:00,1.21998,1.22009,1.21998,1.22002,87599999.0
2005-07-19 11:59:00,1.22025,1.2206,1.22025,1.22058,148400002.0
2005-07-19 12:00:00,1.22062,1.22062,1.22049,1.22057,95200001.0
2005-07-19 12:01:00,1.22038,1.22038,1.21993,1.22021,28100000.0
2005-07-19 12:02:00,1.22037,1.22045,1.22035,1.22035,98000000.0
2005-07-19 12:03:00,1.2204,1.2204,1.22025,1.22025,77000001.0
2005-07-19 12:04:00,1.22028,1.22028,1.22019,1.22022,53999999.0
2005-07-19 12:05:00,1.2203,1.22037,1.22021,1.22027,64799999.0
2005-07-19 12:06:00,1.22033,1.22033,1.22026,1.22031,74500001.0
2005-07-19 12:07:00,1.22042,1.22047,1.22042,1.22043,93600001.0
2005-07-19 12:08:00,1.22045,1.22055,1.2204,1.2204,135499999.0
2005-07-19 12:09:00,1.22054,1.22067,1.22054,1.22067,125500002.0
2005-07-19 12:10:00,1.22066,1.22069,1.22066,1.22069,13800000.0
2005-07-19 12:11:00,1.22048,1.22061,1.22044,1.22053,42100000.0
2005-07-19 12:12:00,1.22045,1.22057,1.2204,1.2205,172499999.0
2005-07-19 12:13:00,1.22046,1.22058,1.22046,1.22057,112899997.0
2005-07-19 12:14:00,1.22051,1.22057,1.22047,1.22054,52800000.0
2005-07-19 12:15:00,1.22055,1.22065,1.22055,1.22065,109700000.0
2005-07-19 12:16:00,1.2206,1.22065,1.22055,1.2206,21600000.0
2005-07-19 12:17:00,1.22068,1.22072,1.22064,1.22067,107900001.0
2005-07-19 12:18:00,1.2207,1.22073,1.22063,1.22063,152999997.0
2005-07-19 12:19:00,1.22068,1.22068,1.22053,1.22053,31200000.0
2005-07-19 12:20:00,1.2205,1.22055,1.22045,1.22045,90000001.0
2005-07-19 12:21:00,1.22044,1.2205,1.22033,1.22033,88800001.0
2005-07-19 12:22:00,1.22038,1.22076,1.22038,1.22076,86400001.0
2005-07-19 12:23:00,1.2207,1.22074,1.2207,1.22072,91200001.0
2005-07-19 12:24:00,1.22073,1.22076,1.22052,1.22052,121800002.0
2005-07-19 12:25:00,1.22044,1.22048,1.22023,1.22023,142200000.0
2005-07-19 12:26:00,1.22025,1.22025,1.22017,1.22017,45100001.0
2005-07-19 12:27:00,1.22017,1.22025,1.2201,1.22025,51900001.0
2005-07-19 12:28:00,1.22016,1.22019,1.2201,1.22013,119600002.0
2005-07-19 12:29:00,1.21989,1.21989,1.21936,1.21976,118199999.0
2005-07-19 12:30:00,1.22003,1.22012,1.22003,1.22012,27100001.0
2005-07-19 12:31:00,1.22015,1.22026,1.22015,1.22021,52000000.0
2005-07-19 12:32:00,1.22005,1.2201,1.22,1.22002,122300002.0
2005-07-19 12:33:00,1.22014,1.22033,1.22014,1.22027,97000001.0
2005-07-19 12:34:00,1.22026,1.22039,1.22025,1.22025,96999998.0
2005-07-19 12:35:00,1.22037,1.22037,1.22015,1.22015,105699999.0
2005-07-19 12:36:00,1.22011,1.22011,1.22011,1.22011,16000000.0
2005-07-19 12:37:00,1.22022,1.22027,1.2202,1.22021,146400000.0
2005-07-19 12:38:00,1.22026,1.22026,1.22026,1.22026,15300000.0
2005-07-19 12:39:00,1.22035,1.22035,1.22025,1.2203,93499998.0
2005-07-19 12:40:00,1.22037,1.22047,1.22019,1.22047,128500001.0
2005-07-19 12:41:00,1.22048,1.22048,1.22042,1.22048,136499997.0
2005-07-19 12:42:00,1.22055,1.22058,1.22044,1.2205,74199999.0
2005-07-19 12:43:00,1.22047,1.22047,1.22036,1.22047,85300001.0
2005-07-19 12:44:00,1.22044,1.22053,1.22039,1.22043,151399999.0
2005-07-19 12:45:00,1.2204,1.22045,1.2203,1.2204,58400001.0
2005-07-19 12:46:00,1.22045,1.22045,1.2204,1.2204,23900000.0
2005-07-19 12:47:00,1.2204,1.22043,1.2204,1.22043,74400002.0
2005-07-19 12:48:00,1.22047,1.2205,1.22037,1.22049,52800002.0
2005-07-19 12:49:00,1.22057,1.22071,1.22045,1.22059,171399999.0
2005-07-19 12:50:00,1.22058,1.22058,1.22043,1.22054,125400001.0
2005-07-19 12:51:00,1.22051,1.2206,1.22045,1.22047,97899997.0
2005-07-19 12:52:00,1.22006,1.22006,1.21941,1.21941,28100001.0
2005-07-19 12:53:00,1.21955,1.22012,1.21955,1.22012,53000000.0
2005-07-19 12:54:00,1.22003,1.22023,1.21985,1.22023,82300001.0
2005-07-19 12:55:00,1.22022,1.22025,1.22021,1.22023,138100001.0
2005-07-19 12:56:00,1.2201,1.2201,1.2197,1.21987,102699999.0
2005-07-19 12:57:00,1.2198,1.2198,1.21957,1.21962,68200002.0
2005-07-19 12:58:00,1.21973,1.21985,1.21964,1.21985,115799999.0
2005-07-19 12:59:00,1.21986,1.21996,1.2198,1.21996,51100001.0
2005-07-19 13:00:00,1.21988,1.21989,1.21977,1.21983,136900003.0
2005-07-19 13:01:00,1.21993,1.21993,1.21978,1.21987,144599999.0
2005-07-19 13:02:00,1.21982,1.21989,1.21974,1.21974,118900001.0
2005-07-19 13:03:00,1.21988,1.21988,1.2198,1.2198,58500000.0
2005-07-19 13:04:00,1.21986,1.21995,1.21983,1.21992,92000000.0
2005-07-19 13:05:00,1.21995,1.21995,1.21995,1.21995,4400000.0
2005-07-19 13:06:00,1.22,1.22005,1.21998,1.22,110800002.0
2005-07-19 13:07:00,1.22005,1.22005,1.21995,1.21995,189000000.0
2005-07-19 13:08:00,1.2198,1.21987,1.21958,1.21984,97100001.0
2005-07-19 13:09:00,1.21996,1.21996,1.2199,1.21995,33600000.0
2005-07-19 13:10:00,1.21987,1.21993,1.21984,1.21993,44699999.0
2005-07-19 13:11:00,1.21997,1.21997,1.2199,1.2199,89399999.0
2005-07-19 13:12:00,1.21967,1.21985,1.21949,1.21949,135199996.0
2005-07-19 13:13:00,1.21985,1.21986,1.21976,1.21986,66299999.0
2005-07-19 13:14:00,1.2199,1.2199,1.2199,1.2199,36100000.0
2005-07-19 13:15:00,1.21985,1.21995,1.21985,1.21995,37100000.0
2005-07-19 13:16:00,1.21991,1.21995,1.21991,1.21995,72199996.0
2005-07-19 13:17:00,1.22002,1.22012,1.22002,1.2201,136900002.0
2005-07-19 13:18:00,1.22015,1.22015,1.22012,1.22012,3700000.0
2005-07-19 13:19:00,1.22007,1.22007,1.22001,1.22001,51800001.0
2005-07-19 13:20:00,1.22002,1.22015,1.22002,1.22004,159699998.0
2005-07-19 13:21:00,1.22008,1.22026,1.22008,1.22021,152600001.0
2005-07-19 13:22:00,1.22013,1.22024,1.22013,1.22021,99200000.0
2005-07-19 13:23:00,1.22015,1.22036,1.22015,1.2203,75400001.0
2005-07-19 13:24:00,1.22031,1.22043,1.22026,1.22043,105400002.0
2005-07-19 13:25:00,1.22036,1.22036,1.22014,1.22014,51099999.0
2005-07-19 13:26:00,1.22005,1.22005,1.21993,1.21999,77800001.0
2005-07-19 13:27:00,1.22001,1.22008,1.21998,1.22008,77200000.0
2005-07-19 13:28:00,1.22005,1.22005,1.21989,1.21989,9400000.0
2005-07-19 13:29:00,1.21992,1.22004,1.21992,1.21995,53700001.0
2005-07-19 13:30:00,1.21994,1.21994,1.21955,1.21955,133899997.0
2005-07-19 13:31:00,1.21952,1.21979,1.21952,1.21966,30400000.0
2005-07-19 13:32:00,1.21978,1.21978,1.21971,1.21978,42900000.0
2005-07-19 13:33:00,1.21992,1.22003,1.2199,1.2199,101700002.0
2005-07-19 13:34:00,1.2199,1.2199,1.2199,1.2199,24300000.0
2005-07-19 13:35:00,1.2199,1.22002,1.21983,1.22002,155300002.0
2005-07-19 13:36:00,1.22,1.22003,1.22,1.22003,86100000.0
2005-07-19 13:37:00,1.22002,1.22002,1.2199,1.21992,92900000.0
2005-07-19 13:38:00,1.21997,1.22003,1.21997,1.22,43700000.0
2005-07-19 13:39:00,1.22002,1.22002,1.21993,1.21998,72300001.0
2005-07-19 13:40:00,1.21998,1.22,1.21995,1.21997,57200000.0
2005-07-19 13:41:00,1.22004,1.2204,1.22004,1.22032,104400000.0
2005-07-19 13:42:00,1.22042,1.22042,1.22026,1.22031,148899998.0
2005-07-19 13:43:00,1.22043,1.22046,1.22032,1.22046,97200000.0
2005-07-19 13:44:00,1.22041,1.22041,1.22027,1.22032,123400001.0
2005-07-19 13:45:00,1.22038,1.22061,1.22038,1.22061,62400001.0
2005-07-19 13:46:00,1.2206,1.2206,1.22039,1.22049,82699999.0
2005-07-19 13:47:00,1.22045,1.22059,1.22045,1.22059,52900000.0
2005-07-19 13:48:00,1.22068,1.22068,1.22058,1.22058,112699999.0
2005-07-19 13:49:00,1.2206,1.2206,1.22055,1.22055,21500000.0
2005-07-19 13:50:00,1.2206,1.22062,1.22055,1.2206,40400000.0
2005-07-19 13:51:00,1.2206,1.2206,1.2206,1.2206,51600001.0
2005-07-19 13:52:00,1.22055,1.22065,1.22055,1.2206,93000002.0
2005-07-19 13:53:00,1.22057,1.2206,1.22057,1.2206,85200004.0
2005-07-19 13:54:00,1.22055,1.2206,1.22055,1.2206,14500000.0
2005-07-19 13:55:00,1.2207,1.22072,1.22056,1.22064,127799999.0
2005-07-19 13:56:00,1.22065,1.22077,1.22062,1.22077,57500000.0
2005-07-19 13:57:00,1.22091,1.22117,1.22073,1.22096,127799998.0
2005-07-19 13:58:00,1.22103,1.22107,1.22103,1.22104,46700000.0
2005-07-19 13:59:00,1.22113,1.22119,1.22103,1.22109,83000002.0
2005-07-19 14:00:00,1.2211,1.22116,1.22107,1.22107,70500000.0
2005-07-19 14:01:00,1.22101,1.22116,1.22101,1.22116,89300000.0
2005-07-19 14:02:00,1.22097,1.22117,1.22079,1.22116,121999997.0
2005-07-19 14:03:00,1.22109,1.22115,1.22105,1.22105,121099998.0
2005-07-19 14:04:00,1.2211,1.22125,1.22093,1.22116,189500002.0
2005-07-19 14:05:00,1.22115,1.22129,1.22115,1.22121,55000001.0
2005-07-19 14:06:00,1.22105,1.22124,1.22105,1.22119,125999999.0
2005-07-19 14:07:00,1.22103,1.22103,1.22059,1.22071,92100000.0
2005-07-19 14:08:00,1.22072,1.22074,1.22044,1.2206,179900001.0
2005-07-19 14:09:00,1.22067,1.2208,1.22067,1.2208,28700000.0
2005-07-19 14:10:00,1.22102,1.22102,1.22086,1.22098,89200001.0
2005-07-19 14:11:00,1.22096,1.22096,1.2208,1.22089,47500000.0
2005-07-19 14:12:00,1.2209,1.22095,1.22087,1.2209,79599999.0
2005-07-19 14:13:00,1.22087,1.22102,1.22087,1.22102,45200000.0
2005-07-19 14:14:00,1.22098,1.22104,1.22089,1.22089,83300000.0
2005-07-19 14:15:00,1.22089,1.22108,1.22089,1.22094,119599999.0
2005-07-19 14:16:00,1.22093,1.22098,1.2208,1.22098,111200002.0
2005-07-19 14:17:00,1.22112,1.22125,1.22112,1.2212,125000001.0
2005-07-19 14:18:00,1.22133,1.22154,1.22133,1.22148,97000001.0
2005-07-19 14:19:00,1.22145,1.22145,1.22117,1.22131,73800000.0
2005-07-19 14:20:00,1.22144,1.22155,1.2213,1.2213,73300001.0
2005-07-19 14:21:00,1.22139,1.22142,1.22125,1.22125,52400000.0
2005-07-19 14:22:00,1.22131,1.22143,1.22131,1.22141,110399998.0
2005-07-19 14:23:00,1.22138,1.22138,1.22126,1.22126,69900001.0
2005-07-19 14:24:00,1.22138,1.22138,1.22131,1.22133,90700000.0
2005-07-19 14:25:00,1.22133,1.22136,1.2212,1.22127,120900000.0
2005-07-19 14:26:00,1.22128,1.22135,1.22111,1.22111,31600000.0
2005-07-19 14:27:00,1.22111,1.22121,1.22107,1.22112,155800000.0
2005-07-19 14:28:00,1.22107,1.22108,1.22104,1.22108,59600000.0
2005-07-19 14:29:00,1.22094,1.221,1.22094,1.22094,13600000.0
2005-07-19 14:30:00,1.22092,1.22093,1.2208,1.22089,211300007.0
2005-07-19 14:31:00,1.22094,1.22094,1.22073,1.22073,18400000.0
2005-07-19 14:32:00,1.2207,1.22076,1.2207,1.22073,121600002.0
2005-07-19 14:33:00,1.22066,1.22083,1.22063,1.22083,62000000.0
2005-07-19 14:34:00,1.22093,1.22139,1.22093,1.22125,140400000.0
2005-07-19 14:35:00,1.22121,1.22126,1.22108,1.22118,118699997.0
2005-07-19 14:36:00,1.2212,1.2212,1.22071,1.22078,107200001.0
2005-07-19 14:37:00,1.22082,1.22106,1.22082,1.22106,8500000.0
2005-07-19 14:38:00,1.22125,1.22137,1.22123,1.22137,87100000.0
2005-07-19 14:39:00,1.22132,1.22132,1.2211,1.2212,101600000.0
2005-07-19 14:40:00,1.22116,1.2213,1.22116,1.22117,78899999.0
2005-07-19 14:41:00,1.22118,1.22139,1.22118,1.22136,170800000.0
2005-07-19 14:42:00,1.2212,1.22125,1.22118,1.22118,52499999.0
2005-07-19 14:43:00,1.22115,1.22124,1.22111,1.22118,60000000.0
2005-07-19 14:44:00,1.22103,1.22103,1.22078,1.2209,73900000.0
2005-07-19 14:45:00,1.22086,1.22104,1.22079,1.22084,96700000.0
2005-07-19 14:46:00,1.22057,1.22097,1.2205,1.22089,90200001.0
2005-07-19 14:47:00,1.22097,1.22103,1.22097,1.22103,39500001.0
2005-07-19 14:48:00,1.22129,1.22146,1.22129,1.22146,35800001.0
2005-07-19 14:49:00,1.22165,1.22168,1.2216,1.2216,129700001.0
2005-07-19 14:50:00,1.22168,1.22173,1.22158,1.22169,76000001.0
2005-07-19 14:51:00,1.22155,1.22163,1.22151,1.22158,129300001.0
2005-07-19 14:52:00,1.22175,1.22198,1.22175,1.22187,147700002.0
2005-07-19 14:53:00,1.22197,1.22199,1.22193,1.22193,26300000.0
2005-07-19 14:54:00,1.22191,1.22206,1.22191,1.22205,96000001.0
2005-07-19 14:55:00,1.22218,1.22242,1.22216,1.22242,117299999.0
2005-07-19 14:56:00,1.22231,1.22262,1.22225,1.22262,114299999.0
2005-07-19 14:57:00,1.22267,1.22273,1.22267,1.22271,165199999.0
2005-07-19 14:58:00,1.22274,1.22279,1.22256,1.22256,117200003.0
2005-07-19 14:59:00,1.22273,1.22297,1.22266,1.22293,53400000.0
2005-07-19 15:00:00,1.22296,1.22296,1.22278,1.22278,44500002.0
2005-07-19 15:01:00,1.22273,1.22277,1.22265,1.22271,101499998.0
2005-07-19 15:02:00,1.2224,1.22243,1.22215,1.22215,85000001.0
2005-07-19 15:03:00,1.22195,1.22195,1.22175,1.22182,38300000.0
2005-07-19 15:04:00,1.2219,1.22197,1.22116,1.22186,114600001.0
2005-07-19 15:05:00,1.22165,1.22165,1.22098,1.22161,54500000.0
2005-07-19 15:06:00,1.22178,1.22194,1.22168,1.22194,113400001.0
2005-07-19 15:07:00,1.22188,1.22204,1.22186,1.22204,53699999.0
2005-07-19 15:08:00,1.22203,1.22228,1.22203,1.22217,65700001.0
2005-07-19 15:09:00,1.22217,1.22217,1.22213,1.22213,11900000.0
2005-07-19 15:10:00,1.22207,1.22215,1.222,1.2221,129600002.0
2005-07-19 15:11:00,1.22202,1.22222,1.22201,1.22222,121299999.0
2005-07-19 15:12:00,1.22222,1.22222,1.22201,1.22202,86299999.0
2005-07-19 15:13:00,1.22197,1.22218,1.22197,1.2221,148999997.0
2005-07-19 15:14:00,1.22208,1.22208,1.22196,1.22196,108699998.0
2005-07-19 15:15:00,1.22211,1.22216,1.22208,1.22216,33699999.0
2005-07-19 15:16:00,1.22215,1.22215,1.22205,1.22215,127700001.0
2005-07-19 15:17:00,1.22229,1.2225,1.22229,1.2225,67699999.0
2005-07-19 15:18:00,1.22273,1.22284,1.22267,1.22284,78500000.0
2005-07-19 15:19:00,1.22281,1.22328,1.22281,1.22318,114099999.0
2005-07-19 15:20:00,1.22311,1.22314,1.22305,1.22314,105099999.0
2005-07-19 15:21:00,1.2231,1.22336,1.2231,1.22317,115300000.0
2005-07-19 15:22:00,1.22306,1.22306,1.22293,1.223,65300000.0
2005-07-19 15:23:00,1.22284,1.22284,1.22264,1.22264,93900001.0
2005-07-19 15:24:00,1.22261,1.22261,1.22249,1.22251,146599998.0
2005-07-19 15:25:00,1.2225,1.2225,1.22245,1.22245,58300002.0
2005-07-19 15:26:00,1.22234,1.22234,1.22226,1.22226,27300001.0
2005-07-19 15:27:00,1.22218,1.22218,1.2221,1.22212,56900000.0
2005-07-19 15:28:00,1.22203,1.22211,1.22203,1.22208,52999998.0
2005-07-19 15:29:00,1.22232,1.22248,1.22232,1.22242,98900000.0
2005-07-19 15:30:00,1.22234,1.22244,1.22234,1.22244,112100000.0
2005-07-19 15:31:00,1.2224,1.22246,1.22229,1.22238,144999998.0
2005-07-19 15:32:00,1.22236,1.22238,1.22226,1.22226,74590001.0
2005-07-19 15:33:00,1.22225,1.2223,1.22225,1.2223,37600000.0
2005-07-19 15:34:00,1.22241,1.22242,1.22216,1.22216,126200002.0
2005-07-19 15:35:00,1.22214,1.22227,1.22214,1.22221,111800002.0
2005-07-19 15:36:00,1.22215,1.22225,1.22212,1.22218,60700000.0
2005-07-19 15:37:00,1.22199,1.22201,1.22192,1.22196,63299998.0
2005-07-19 15:38:00,1.22195,1.22204,1.22185,1.22185,98500000.0
2005-07-19 15:39:00,1.22181,1.22189,1.22178,1.22189,59100000.0
2005-07-19 15:40:00,1.22175,1.22186,1.22175,1.22177,99599999.0
2005-07-19 15:41:00,1.22172,1.22181,1.22158,1.22158,80299999.0
2005-07-19 15:42:00,1.22122,1.22122,1.22091,1.22111,43600000.0
2005-07-19 15:43:00,1.22141,1.22141,1.22139,1.22139,22299999.0
2005-07-19 15:44:00,1.22146,1.22146,1.22144,1.22144,12000000.0
2005-07-19 15:45:00,1.22122,1.22144,1.22122,1.22139,90000000.0
2005-07-19 15:46:00,1.22132,1.22151,1.22132,1.22144,104100001.0
2005-07-19 15:47:00,1.22142,1.2215,1.22135,1.22135,80599998.0
2005-07-19 15:48:00,1.2214,1.22145,1.22132,1.22135,101199999.0
2005-07-19 15:49:00,1.2214,1.22145,1.2213,1.22138,207900002.0
2005-07-19 15:50:00,1.22149,1.22151,1.22149,1.22151,7200000.0
2005-07-19 15:51:00,1.22162,1.22178,1.22162,1.22178,12000000.0
2005-07-19 15:52:00,1.22177,1.22186,1.2217,1.22182,136100001.0
2005-07-19 15:53:00,1.22195,1.22199,1.22186,1.22192,108100000.0
2005-07-19 15:54:00,1.22208,1.22208,1.22199,1.22202,90999999.0
2005-07-19 15:55:00,1.22185,1.2219,1.22185,1.2219,8000000.0
2005-07-19 15:56:00,1.2219,1.2219,1.2219,1.2219,57600002.0
2005-07-19 15:57:00,1.22195,1.22207,1.22195,1.22197,64100001.0
2005-07-19 15:58:00,1.22216,1.22246,1.22216,1.22238,74800000.0
2005-07-19 15:59:00,1.22243,1.22243,1.22239,1.22239,60900001.0
2005-07-19 16:00:00,1.22252,1.22274,1.22252,1.22274,73100002.0
2005-07-19 16:01:00,1.22287,1.22298,1.22242,1.22242,117800000.0
2005-07-19 16:02:00,1.22241,1.22245,1.22223,1.2223,102700001.0
2005-07-19 16:03:00,1.22222,1.22222,1.22207,1.22216,89000000.0
2005-07-19 16:04:00,1.22221,1.22235,1.22217,1.22217,148900001.0
2005-07-19 16:05:00,1.22197,1.22197,1.22173,1.22173,1600000.0
2005-07-19 16:06:00,1.22127,1.22127,1.22063,1.22069,122700001.0
2005-07-19 16:07:00,1.22074,1.22075,1.22061,1.22072,45500000.0
2005-07-19 16:08:00,1.22069,1.2208,1.22062,1.22073,79400001.0
2005-07-19 16:09:00,1.22082,1.22088,1.22069,1.22088,81900000.0
2005-07-19 16:10:00,1.22105,1.22118,1.221,1.22118,102100002.0
2005-07-19 16:11:00,1.22103,1.22105,1.22101,1.22102,95399999.0
2005-07-19 16:12:00,1.22121,1.22135,1.22118,1.22135,139700001.0
2005-07-19 16:13:00,1.22138,1.22145,1.22136,1.22143,98000001.0
2005-07-19 16:14:00,1.22141,1.22145,1.22128,1.22145,132500002.0
2005-07-19 16:15:00,1.22147,1.22151,1.22137,1.22147,53899999.0
2005-07-19 16:16:00,1.22146,1.22146,1.22124,1.22124,25500000.0
2005-07-19 16:17:00,1.22115,1.22127,1.22105,1.22105,80799998.0
2005-07-19 16:18:00,1.22102,1.22104,1.22092,1.22092,158199997.0
2005-07-19 16:19:00,1.22084,1.22084,1.22074,1.22074,71099999.0
2005-07-19 16:20:00,1.2205,1.2205,1.22023,1.22024,61299998.0
2005-07-19 16:21:00,1.22024,1.22046,1.22024,1.22046,53100001.0
2005-07-19 16:22:00,1.22046,1.22066,1.22039,1.22039,108200001.0
2005-07-19 16:23:00,1.22048,1.2205,1.22038,1.22038,234600002.0
2005-07-19 16:24:00,1.22036,1.22036,1.2202,1.2202,80200001.0
2005-07-19 16:25:00,1.22021,1.22028,1.22019,1.22028,66800000.0
2005-07-19 16:26:00,1.22023,1.22026,1.22001,1.22001,161000002.0
2005-07-19 16:27:00,1.2199,1.2199,1.21965,1.21984,85599999.0
2005-07-19 16:28:00,1.21975,1.21975,1.21936,1.21936,128299999.0
2005-07-19 16:29:00,1.21924,1.21924,1.21904,1.21904,16700000.0
2005-07-19 16:30:00,1.21864,1.21864,1.21829,1.21837,63800000.0
2005-07-19 16:31:00,1.21838,1.21879,1.21838,1.21876,84200000.0
2005-07-19 16:32:00,1.21858,1.21858,1.21766,1.21771,154100001.0
2005-07-19 16:33:00,1.21743,1.21757,1.21717,1.21737,104800000.0
2005-07-19 16:34:00,1.2172,1.21771,1.21719,1.21736,127400001.0
2005-07-19 16:35:00,1.21734,1.21743,1.21726,1.21743,97600001.0
2005-07-19 16:36:00,1.21742,1.21744,1.21721,1.2173,123599998.0
2005-07-19 16:37:00,1.21747,1.2176,1.21747,1.21754,64900000.0
2005-07-19 16:38:00,1.21745,1.21745,1.21697,1.21697,154200002.0
2005-07-19 16:39:00,1.21711,1.21745,1.21711,1.21745,128899997.0
2005-07-19 16:40:00,1.21745,1.21756,1.21745,1.21756,9700000.0
2005-07-19 16:41:00,1.21748,1.21748,1.21741,1.21745,90999999.0
2005-07-19 16:42:00,1.21752,1.21755,1.21746,1.21747,170200002.0
2005-07-19 16:43:00,1.21738,1.21745,1.21728,1.2174,117100001.0
2005-07-19 16:44:00,1.21752,1.21756,1.21741,1.21744,143000000.0
2005-07-19 16:45:00,1.21762,1.2178,1.21762,1.2178,37499999.0
2005-07-19 16:46:00,1.21786,1.21792,1.21759,1.21771,80900002.0
2005-07-19 16:47:00,1.21778,1.21791,1.21774,1.21784,66600000.0
2005-07-19 16:48:00,1.2177,1.21781,1.21765,1.21775,95000002.0
2005-07-19 16:49:00,1.21787,1.21797,1.21785,1.21788,130100002.0
2005-07-19 16:50:00,1.21784,1.21802,1.21784,1.21797,190400003.0
2005-07-19 16:51:00,1.21804,1.21808,1.21804,1.21808,25500000.0
2005-07-19 16:52:00,1.21806,1.21812,1.21806,1.21809,105400001.0
2005-07-19 16:53:00,1.21808,1.21812,1.21801,1.21809,102900003.0
2005-07-19 16:54:00,1.21832,1.21832,1.21817,1.21817,61300000.0
2005-07-19 16:55:00,1.21817,1.21835,1.21816,1.21835,35900000.0
2005-07-19 16:56:00,1.21836,1.21845,1.2182,1.21832,69600000.0
2005-07-19 16:57:00,1.21845,1.21846,1.21836,1.2184,55200001.0
2005-07-19 16:58:00,1.21838,1.2185,1.21829,1.21848,141299998.0
2005-07-19 16:59:00,1.21837,1.21838,1.2179,1.21791,77900001.0
2005-07-19 17:00:00,1.21813,1.21848,1.21801,1.21848,96799998.0
2005-07-19 17:01:00,1.21884,1.21903,1.21884,1.21903,14500000.0
2005-07-19 17:02:00,1.2192,1.21926,1.21887,1.21887,139200002.0
2005-07-19 17:03:00,1.21878,1.21918,1.21878,1.21915,120600001.0
2005-07-19 17:04:00,1.21915,1.21936,1.21915,1.21916,75700001.0
2005-07-19 17:05:00,1.21878,1.21883,1.21852,1.21883,68400000.0
2005-07-19 17:06:00,1.219,1.21908,1.21895,1.21895,50900002.0
2005-07-19 17:07:00,1.2189,1.2189,1.21867,1.21869,106100000.0
2005-07-19 17:08:00,1.21876,1.21886,1.21876,1.21886,85499998.0
2005-07-19 17:09:00,1.21899,1.21923,1.21899,1.21907,57200001.0
2005-07-19 17:10:00,1.21903,1.21903,1.21881,1.21888,73700001.0
2005-07-19 17:11:00,1.21873,1.21873,1.21873,1.21873,800000.0
2005-07-19 17:12:00,1.21851,1.21879,1.21819,1.21879,110300001.0
2005-07-19 17:13:00,1.21896,1.21909,1.21893,1.219,90499999.0
2005-07-19 17:14:00,1.219,1.21918,1.219,1.21902,104099999.0
2005-07-19 17:15:00,1.21898,1.21898,1.21897,1.21897,54400000.0
2005-07-19 17:16:00,1.21909,1.21916,1.21813,1.21831,57300000.0
2005-07-19 17:17:00,1.21858,1.21878,1.21858,1.21878,47700000.0
2005-07-19 17:18:00,1.2189,1.2189,1.21885,1.21885,8000000.0
2005-07-19 17:19:00,1.21891,1.21891,1.21882,1.21882,6400000.0
2005-07-19 17:20:00,1.2187,1.2187,1.21843,1.21853,185399999.0
2005-07-19 17:21:00,1.21849,1.21858,1.21847,1.21853,77400002.0
2005-07-19 17:22:00,1.21855,1.21865,1.21855,1.2186,34600000.0
2005-07-19 17:23:00,1.21891,1.21891,1.21859,1.21859,105399998.0
2005-07-19 17:24:00,1.21873,1.21882,1.21873,1.21882,12000000.0
2005-07-19 17:25:00,1.21902,1.21905,1.21886,1.21897,133299997.0
2005-07-19 17:26:00,1.21898,1.21914,1.21891,1.219,103200000.0
2005-07-19 17:27:00,1.21899,1.21913,1.2189,1.21913,141400000.0
2005-07-19 17:28:00,1.21911,1.21925,1.21911,1.21925,64700000.0
2005-07-19 17:29:00,1.21928,1.21932,1.21918,1.21932,54500000.0
2005-07-19 17:30:00,1.21928,1.2193,1.21922,1.21922,51000000.0
2005-07-19 17:31:00,1.21916,1.21916,1.21904,1.21904,26100000.0
2005-07-19 17:32:00,1.21897,1.219,1.21895,1.219,79600000.0
2005-07-19 17:33:00,1.21893,1.21893,1.21882,1.21882,67200000.0
2005-07-19 17:34:00,1.21877,1.2189,1.21877,1.21882,125900000.0
2005-07-19 17:35:00,1.21875,1.21889,1.21875,1.21875,110799999.0
2005-07-19 17:36:00,1.21878,1.2188,1.21868,1.21873,62300000.0
2005-07-19 17:37:00,1.2188,1.2188,1.2188,1.2188,2400000.0
2005-07-19 17:38:00,1.2188,1.21883,1.21868,1.21868,60999999.0
2005-07-19 17:39:00,1.21872,1.21872,1.21814,1.2183,91000000.0
2005-07-19 17:40:00,1.21839,1.21845,1.21837,1.2184,65000001.0
2005-07-19 17:41:00,1.21843,1.21843,1.21839,1.21843,114399999.0
2005-07-19 17:42:00,1.21837,1.21842,1.21837,1.21842,4800000.0
2005-07-19 17:43:00,1.21828,1.21828,1.21805,1.21824,88000000.0
2005-07-19 17:44:00,1.21837,1.21852,1.21833,1.21852,108100001.0
2005-07-19 17:45:00,1.21849,1.21856,1.2184,1.21842,144200003.0
2005-07-19 17:46:00,1.21855,1.21866,1.21854,1.21866,57600000.0
2005-07-19 17:47:00,1.21873,1.21878,1.21849,1.21851,175890003.0
2005-07-19 17:48:00,1.21854,1.21895,1.21854,1.21888,152899999.0
2005-07-19 17:49:00,1.21873,1.21873,1.21852,1.21869,62900000.0
2005-07-19 17:50:00,1.21859,1.21865,1.21833,1.21865,61699999.0
2005-07-19 17:51:00,1.21887,1.21887,1.21872,1.21872,19600000.0
2005-07-19 17:52:00,1.21885,1.21885,1.2188,1.2188,900000.0
2005-07-19 17:53:00,1.21873,1.2188,1.21873,1.21875,58400000.0
2005-07-19 17:54:00,1.21876,1.21883,1.21869,1.21883,72799999.0
2005-07-19 17:55:00,1.21875,1.21875,1.21862,1.21875,83099998.0
2005-07-19 17:56:00,1.21857,1.2186,1.21803,1.2186,50100000.0
2005-07-19 17:57:00,1.21877,1.2188,1.21873,1.2188,103400002.0
2005-07-19 17:58:00,1.21886,1.21904,1.21886,1.21894,110300000.0
2005-07-19 17:59:00,1.21854,1.21854,1.21816,1.21835,66700002.0
2005-07-19 18:00:00,1.21836,1.21836,1.21813,1.21828,82700000.0
2005-07-19 18:01:00,1.2183,1.2184,1.2183,1.21835,506300006.0
2005-07-19 18:02:00,1.2184,1.21842,1.21832,1.21837,760799995.0
2005-07-19 18:03:00,1.21839,1.2186,1.21839,1.2186,605800000.0
2005-07-19 18:04:00,1.21854,1.2186,1.21844,1.21845,864100004.0
2005-07-19 18:05:00,1.21848,1.21854,1.21837,1.21852,884899998.0
2005-07-19 18:06:00,1.21845,1.21845,1.21824,1.21824,672300002.0
2005-07-19 18:07:00,1.21819,1.21827,1.21809,1.21818,1186200000.0
2005-07-19 18:08:00,1.2182,1.21825,1.21812,1.2182,881399997.0
2005-07-19 18:09:00,1.2182,1.2182,1.21813,1.21813,369600000.0
2005-07-19 18:10:00,1.2182,1.21825,1.2181,1.21815,530899997.0
2005-07-19 18:11:00,1.21836,1.21836,1.2179,1.21813,931599997.0
2005-07-19 18:12:00,1.21813,1.21813,1.21799,1.21799,85300001.0
2005-07-19 18:13:00,1.218,1.21805,1.21795,1.21805,474900004.0
2005-07-19 18:14:00,1.21805,1.21805,1.21792,1.218,474900007.0
2005-07-19 18:15:00,1.21795,1.21805,1.2179,1.21793,532900003.0
2005-07-19 18:16:00,1.21795,1.2181,1.21794,1.21807,330800000.0
2005-07-19 18:17:00,1.21808,1.21814,1.21798,1.21811,787099992.0
2005-07-19 18:18:00,1.2181,1.21815,1.21805,1.21808,537299998.0
2005-07-19 18:19:00,1.21815,1.21821,1.21807,1.21819,239000006.0
2005-07-19 18:20:00,1.21827,1.21838,1.2182,1.21825,648899998.0
2005-07-19 18:21:00,1.2183,1.21833,1.21825,1.21825,87100000.0
2005-07-19 18:22:00,1.21832,1.21854,1.21832,1.21854,232600001.0
2005-07-19 18:23:00,1.21857,1.21857,1.21848,1.2185,363599997.0
2005-07-19 18:24:00,1.21847,1.21851,1.21835,1.21845,552499998.0
2005-07-19 18:25:00,1.21846,1.21856,1.21842,1.21852,598899997.0
2005-07-19 18:26:00,1.2185,1.21855,1.2184,1.21845,935000009.0
2005-07-19 18:27:00,1.21847,1.21847,1.21826,1.21837,551300005.0
2005-07-19 18:28:00,1.2184,1.21867,1.21835,1.21867,352700000.0
2005-07-19 18:29:00,1.21868,1.21868,1.21859,1.21862,255400002.0
2005-07-19 18:30:00,1.21862,1.21869,1.21856,1.21869,673600002.0
2005-07-19 18:31:00,1.21875,1.21887,1.21872,1.21877,589900002.0
2005-07-19 18:32:00,1.21875,1.21881,1.21863,1.21864,386300004.0
2005-07-19 18:33:00,1.21858,1.21875,1.21839,1.21871,475700001.0
2005-07-19 18:34:00,1.21873,1.21875,1.21863,1.21865,333399999.0
2005-07-19 18:35:00,1.21871,1.21895,1.21871,1.21895,518600001.0
2005-07-19 18:36:00,1.21888,1.21889,1.21877,1.21881,474700006.0
2005-07-19 18:37:00,1.21875,1.21889,1.21875,1.21882,108899998.0
2005-07-19 18:38:00,1.21884,1.21885,1.21873,1.21873,233600004.0
2005-07-19 18:39:00,1.21878,1.21878,1.21855,1.21855,198200000.0
2005-07-19 18:40:00,1.21856,1.21892,1.21856,1.21882,777099999.0
2005-07-19 18:41:00,1.21877,1.2189,1.21867,1.21867,386000000.0
2005-07-19 18:42:00,1.21866,1.21879,1.21866,1.21878,514399998.0
2005-07-19 18:43:00,1.21878,1.21882,1.21874,1.21875,437500001.0
2005-07-19 18:44:00,1.21878,1.21882,1.21871,1.21878,214699998.0
2005-07-19 18:45:00,1.21883,1.21892,1.2187,1.21877,372799998.0
2005-07-19 18:46:00,1.21882,1.2189,1.2188,1.21888,323300001.0
2005-07-19 18:47:00,1.2189,1.2189,1.2189,1.2189,6400000.0
2005-07-19 18:48:00,1.21892,1.21905,1.21887,1.21889,172099999.0
2005-07-19 18:49:00,1.21888,1.21888,1.21884,1.21887,92200002.0
2005-07-19 18:50:00,1.21882,1.21892,1.21878,1.21892,111100002.0
2005-07-19 18:51:00,1.21893,1.21904,1.21893,1.21899,122100000.0
2005-07-19 18:52:00,1.21898,1.21907,1.21888,1.21907,189600000.0
2005-07-19 18:53:00,1.21913,1.21929,1.2191,1.21915,642700000.0
2005-07-19 18:54:00,1.21914,1.21914,1.21904,1.21906,234300002.0
2005-07-19 18:55:00,1.21903,1.21903,1.21889,1.21891,453699999.0
2005-07-19 18:56:00,1.2189,1.2189,1.21888,1.21888,155800000.0
2005-07-19 18:57:00,1.2189,1.219,1.21883,1.21883,376900007.0
2005-07-19 18:58:00,1.21885,1.21885,1.21868,1.21868,209999999.0
2005-07-19 18:59:00,1.21873,1.21889,1.21873,1.2188,535300003.0
2005-07-19 19:00:00,1.21885,1.2189,1.21883,1.21885,371600001.0
2005-07-19 19:01:00,1.2189,1.2189,1.21885,1.2189,107900000.0
2005-07-19 19:02:00,1.21892,1.21899,1.2189,1.21899,264000002.0
2005-07-19 19:03:00,1.21898,1.21904,1.21886,1.21886,401999999.0
2005-07-19 19:04:00,1.2189,1.21895,1.21883,1.21885,161500002.0
2005-07-19 19:05:00,1.21885,1.2189,1.21883,1.21887,385600006.0
2005-07-19 19:06:00,1.2189,1.21895,1.21883,1.21887,433900005.0
2005-07-19 19:07:00,1.2189,1.21895,1.2189,1.21895,124900000.0
2005-07-19 19:08:00,1.21883,1.21885,1.21875,1.21883,560399999.0
2005-07-19 19:09:00,1.21876,1.21876,1.21846,1.21855,660400002.0
2005-07-19 19:10:00,1.21858,1.21858,1.21849,1.21852,65600000.0
2005-07-19 19:11:00,1.21845,1.21857,1.21843,1.21852,382899995.0
2005-07-19 19:12:00,1.21847,1.21852,1.21842,1.21845,165000003.0
2005-07-19 19:13:00,1.21842,1.21844,1.21836,1.21843,191800000.0
2005-07-19 19:14:00,1.21824,1.21877,1.21816,1.21871,343700000.0
2005-07-19 19:15:00,1.2185,1.2185,1.21845,1.2185,436300001.0
2005-07-19 19:16:00,1.21851,1.21861,1.21851,1.21857,424299999.0
2005-07-19 19:17:00,1.21863,1.21863,1.21849,1.21853,225900001.0
2005-07-19 19:18:00,1.21864,1.21871,1.21856,1.21866,499700003.0
2005-07-19 19:19:00,1.21865,1.21885,1.21865,1.21878,176700001.0
2005-07-19 19:20:00,1.2188,1.2188,1.21875,1.21875,282499997.0
2005-07-19 19:21:00,1.21857,1.21864,1.21847,1.21857,144899996.0
2005-07-19 19:22:00,1.21888,1.21888,1.21879,1.21882,146799998.0
2005-07-19 19:23:00,1.21874,1.21874,1.21873,1.21873,4000000.0
2005-07-19 19:24:00,1.21872,1.21878,1.21869,1.21878,48500000.0
2005-07-19 19:25:00,1.21877,1.21878,1.21873,1.21873,62000001.0
2005-07-19 19:26:00,1.21866,1.21866,1.21859,1.21859,68300001.0
2005-07-19 19:27:00,1.21865,1.21865,1.21847,1.21848,456100003.0
2005-07-19 19:28:00,1.2185,1.21855,1.2185,1.2185,218900000.0
2005-07-19 19:29:00,1.2185,1.2185,1.21845,1.2185,48900000.0
2005-07-19 19:30:00,1.21855,1.21855,1.21845,1.2185,225100002.0
2005-07-19 19:31:00,1.21852,1.21858,1.21852,1.21858,80500000.0
2005-07-19 19:32:00,1.21854,1.21863,1.21847,1.21849,79699999.0
2005-07-19 19:33:00,1.21849,1.21849,1.218,1.218,422500006.0
2005-07-19 19:34:00,1.21793,1.2181,1.21792,1.21795,139400000.0
2005-07-19 19:35:00,1.21798,1.21802,1.2178,1.21802,88900001.0
2005-07-19 19:36:00,1.21789,1.2179,1.21779,1.2178,104599998.0
2005-07-19 19:37:00,1.21792,1.21792,1.21775,1.21781,573500002.0
2005-07-19 19:38:00,1.21777,1.21784,1.21762,1.21766,292000002.0
2005-07-19 19:39:00,1.21768,1.21785,1.21768,1.21785,287300003.0
2005-07-19 19:40:00,1.21777,1.21783,1.21773,1.21777,366000007.0
2005-07-19 19:41:00,1.21774,1.21788,1.21774,1.21788,280200002.0
2005-07-19 19:42:00,1.2178,1.21785,1.21778,1.21782,145900002.0
2005-07-19 19:43:00,1.2179,1.2179,1.21787,1.2179,101500000.0
2005-07-19 19:44:00,1.2179,1.2179,1.21787,1.21787,90800001.0
2005-07-19 19:45:00,1.2179,1.2179,1.21785,1.2179,112300001.0
2005-07-19 19:46:00,1.21788,1.21788,1.21768,1.21777,84100001.0
2005-07-19 19:47:00,1.2177,1.2177,1.21763,1.21769,70000002.0
2005-07-19 19:48:00,1.21777,1.21783,1.21777,1.21783,23500001.0
2005-07-19 19:49:00,1.21788,1.2179,1.21781,1.21781,204299995.0
2005-07-19 19:50:00,1.21781,1.21789,1.2178,1.21789,35300000.0
2005-07-19 19:51:00,1.21776,1.21776,1.21771,1.21771,19200000.0
2005-07-19 19:52:00,1.21765,1.21765,1.2175,1.2175,61099999.0
2005-07-19 19:53:00,1.21746,1.21746,1.21729,1.21732,169700002.0
2005-07-19 19:54:00,1.21732,1.21737,1.21732,1.21737,40199999.0
2005-07-19 19:55:00,1.21744,1.21765,1.21744,1.21765,87700000.0
2005-07-19 19:56:00,1.21764,1.21764,1.21737,1.21737,261199999.0
2005-07-19 19:57:00,1.21733,1.21739,1.21726,1.21739,233400002.0
2005-07-19 19:58:00,1.2174,1.21742,1.21735,1.2174,72400000.0
2005-07-19 19:59:00,1.21743,1.21749,1.21743,1.21744,164200001.0
2005-07-19 20:00:00,1.2175,1.21758,1.2175,1.21758,116400000.0
2005-07-19 20:01:00,1.21753,1.21761,1.21753,1.2176,72800000.0
2005-07-19 20:02:00,1.21762,1.21768,1.21757,1.21762,179099999.0
2005-07-19 20:03:00,1.21768,1.21768,1.21752,1.21757,560300005.0
2005-07-19 20:04:00,1.21752,1.21752,1.21734,1.21738,118599998.0
2005-07-19 20:05:00,1.21738,1.21747,1.21732,1.21735,93099998.0
2005-07-19 20:06:00,1.21737,1.2174,1.21733,1.21738,104100003.0
2005-07-19 20:07:00,1.2174,1.21745,1.21735,1.2174,314000003.0
2005-07-19 20:08:00,1.2174,1.21745,1.2174,1.21745,441500003.0
2005-07-19 20:09:00,1.2174,1.21751,1.2174,1.2175,227100004.0
2005-07-19 20:10:00,1.2175,1.21753,1.21745,1.2175,36100000.0
2005-07-19 20:11:00,1.21754,1.21768,1.21754,1.21768,186500001.0
2005-07-19 20:12:00,1.21774,1.218,1.21767,1.21787,698700001.0
2005-07-19 20:13:00,1.21793,1.21793,1.21787,1.2179,133200000.0
2005-07-19 20:14:00,1.21785,1.21795,1.21785,1.2179,104100000.0
2005-07-19 20:15:00,1.21791,1.21791,1.21772,1.2178,539499997.0
2005-07-19 20:16:00,1.21781,1.21795,1.2178,1.21787,686600002.0
2005-07-19 20:17:00,1.21785,1.21794,1.21775,1.21778,425099999.0
2005-07-19 20:18:00,1.2178,1.2179,1.21778,1.2179,131499999.0
2005-07-19 20:19:00,1.21789,1.218,1.21788,1.218,97899999.0
2005-07-19 20:20:00,1.21802,1.21808,1.218,1.218,407100006.0
2005-07-19 20:21:00,1.218,1.21805,1.21795,1.21798,416699999.0
2005-07-19 20:22:00,1.21802,1.21805,1.21792,1.21805,387500003.0
2005-07-19 20:23:00,1.218,1.21805,1.21792,1.21798,607499999.0
2005-07-19 20:24:00,1.218,1.218,1.21795,1.21795,328400004.0
2005-07-19 20:25:00,1.21803,1.21813,1.21803,1.21813,144800002.0
2005-07-19 20:26:00,1.21815,1.21815,1.21812,1.21812,188400005.0
2005-07-19 20:27:00,1.21813,1.21825,1.21813,1.21813,246999999.0
2005-07-19 20:28:00,1.21816,1.21825,1.21811,1.21813,748800000.0
2005-07-19 20:29:00,1.21813,1.21819,1.21805,1.21808,421699998.0
2005-07-19 20:30:00,1.21803,1.2181,1.21803,1.2181,202499999.0
2005-07-19 20:31:00,1.21802,1.21809,1.21795,1.21795,468900000.0
2005-07-19 20:32:00,1.2179,1.21798,1.21785,1.21798,319800002.0
2005-07-19 20:33:00,1.21795,1.21806,1.21795,1.21805,209500002.0
2005-07-19 20:34:00,1.21807,1.21828,1.21807,1.21823,95300000.0
2005-07-19 20:35:00,1.21823,1.21823,1.21809,1.21811,128599998.0
2005-07-19 20:36:00,1.21817,1.2182,1.21777,1.21817,367499999.0
2005-07-19 20:37:00,1.21812,1.21816,1.2181,1.21815,311699998.0
2005-07-19 20:38:00,1.21816,1.21834,1.21808,1.21834,261799999.0
2005-07-19 20:39:00,1.21838,1.21838,1.21826,1.21829,569400003.0
2005-07-19 20:40:00,1.2183,1.21839,1.21822,1.21825,311500004.0
2005-07-19 20:41:00,1.21822,1.21838,1.21822,1.21838,519999997.0
2005-07-19 20:42:00,1.2184,1.2184,1.21835,1.21837,464999999.0
2005-07-19 20:43:00,1.21836,1.21841,1.2183,1.21836,251399999.0
2005-07-19 20:44:00,1.2185,1.21857,1.21843,1.21855,89399999.0
2005-07-19 20:45:00,1.2185,1.2185,1.21833,1.21833,249300004.0
2005-07-19 20:46:00,1.21835,1.21845,1.21834,1.21838,213799996.0
2005-07-19 20:47:00,1.21832,1.21832,1.21815,1.2183,127099999.0
2005-07-19 20:48:00,1.21836,1.21843,1.21834,1.21843,100500001.0
2005-07-19 20:49:00,1.21845,1.21847,1.21835,1.21845,375600001.0
2005-07-19 20:50:00,1.21838,1.21838,1.2183,1.21838,131900000.0
2005-07-19 20:51:00,1.21843,1.21843,1.21835,1.21843,69300000.0
2005-07-19 20:52:00,1.21845,1.21845,1.21845,1.21845,107200000.0
2005-07-19 20:53:00,1.21843,1.21853,1.21843,1.21852,278800001.0
2005-07-19 20:54:00,1.21861,1.21875,1.21854,1.21855,472399997.0
2005-07-19 20:55:00,1.21865,1.21874,1.2185,1.21852,205100000.0
2005-07-19 20:56:00,1.2185,1.21862,1.2184,1.21856,479499998.0
2005-07-19 20:57:00,1.21855,1.21855,1.21828,1.21832,409900002.0
2005-07-19 20:58:00,1.2182,1.2183,1.21805,1.21822,346800000.0
2005-07-19 20:59:00,1.21825,1.21841,1.21815,1.21836,392699996.0
2005-07-19 21:00:00,1.21831,1.21831,1.21798,1.21826,1001200004.0
2005-07-19 21:01:00,1.21837,1.21853,1.21835,1.21835,548100005.0
2005-07-19 21:02:00,1.21832,1.21861,1.21832,1.21851,111199999.0
2005-07-19 21:03:00,1.21863,1.21867,1.2185,1.21862,488299999.0
2005-07-19 21:04:00,1.21868,1.21875,1.21862,1.21867,813599999.0
2005-07-19 21:05:00,1.21864,1.21866,1.21845,1.2186,954999996.0
2005-07-19 21:06:00,1.21867,1.21867,1.21857,1.21858,189199998.0
2005-07-19 21:07:00,1.21866,1.21886,1.21865,1.21865,574099998.0
2005-07-19 21:08:00,1.21861,1.21871,1.21861,1.21868,159200002.0
2005-07-19 21:09:00,1.21856,1.21867,1.21856,1.21859,107800002.0
2005-07-19 21:10:00,1.21857,1.21861,1.21852,1.21859,406600002.0
2005-07-19 21:11:00,1.21859,1.21859,1.21846,1.21846,374599998.0
2005-07-19 21:12:00,1.21847,1.21847,1.2182,1.2182,324500000.0
2005-07-19 21:13:00,1.21817,1.21817,1.21803,1.21809,460800007.0
2005-07-19 21:14:00,1.21815,1.21815,1.21792,1.21792,314600000.0
2005-07-19 21:15:00,1.21783,1.21787,1.2178,1.2178,91500001.0
2005-07-19 21:16:00,1.21767,1.21776,1.2176,1.2176,194300000.0
2005-07-19 21:17:00,1.21765,1.21765,1.2176,1.21765,40800000.0
2005-07-19 21:18:00,1.21774,1.2179,1.21773,1.21788,103799998.0
2005-07-19 21:19:00,1.21787,1.21794,1.21787,1.21794,77000002.0
2005-07-19 21:20:00,1.21793,1.21793,1.21788,1.21788,34400001.0
2005-07-19 21:21:00,1.21785,1.21785,1.21785,1.21785,11200000.0
2005-07-19 21:22:00,1.21785,1.21785,1.21785,1.21785,104899998.0
2005-07-19 21:23:00,1.21788,1.21802,1.21788,1.21802,23100000.0
2005-07-19 21:24:00,1.21795,1.21795,1.2179,1.2179,55400000.0
2005-07-19 21:25:00,1.218,1.21802,1.218,1.218,14400000.0
2005-07-19 21:26:00,1.218,1.21802,1.218,1.218,104200000.0
2005-07-19 21:27:00,1.218,1.218,1.21798,1.218,184899999.0
2005-07-19 21:28:00,1.21805,1.21825,1.21805,1.21825,479300008.0
2005-07-19 21:29:00,1.21827,1.21827,1.21807,1.21807,201999998.0
2005-07-19 21:30:00,1.2181,1.2181,1.21805,1.2181,61800000.0
2005-07-19 21:31:00,1.21811,1.21818,1.21811,1.21818,65399999.0
2005-07-19 21:32:00,1.21821,1.21829,1.21818,1.21829,139299999.0
2005-07-19 21:33:00,1.21842,1.21842,1.21825,1.21826,190999998.0
2005-07-19 21:34:00,1.2183,1.2183,1.2183,1.2183,106300002.0
2005-07-19 21:35:00,1.21835,1.2184,1.21811,1.2183,94499998.0
2005-07-19 21:36:00,1.21827,1.2183,1.21825,1.21825,42300000.0
2005-07-19 21:37:00,1.21837,1.21837,1.2183,1.2183,47400001.0
2005-07-19 21:38:00,1.2182,1.21834,1.21812,1.21824,155399999.0
2005-07-19 21:39:00,1.2183,1.2183,1.21825,1.2183,397500003.0
2005-07-19 21:40:00,1.2183,1.2183,1.21822,1.21825,300300003.0
2005-07-19 21:41:00,1.21832,1.21844,1.21832,1.21833,20400000.0
2005-07-19 21:42:00,1.21827,1.21838,1.21827,1.21838,115099999.0
2005-07-19 21:43:00,1.2184,1.2184,1.21832,1.21832,73000001.0
2005-07-19 21:44:00,1.21829,1.21835,1.21821,1.21835,191000001.0
2005-07-19 21:45:00,1.21841,1.21848,1.21841,1.21848,158000000.0
2005-07-19 21:46:00,1.21848,1.21852,1.21836,1.21839,139100000.0
2005-07-19 21:47:00,1.21835,1.2184,1.21835,1.21837,259700000.0
2005-07-19 21:48:00,1.21842,1.21848,1.2184,1.21848,142699999.0
2005-07-19 21:49:00,1.21845,1.21851,1.21841,1.21841,32900000.0
2005-07-19 21:50:00,1.21835,1.2184,1.21835,1.2184,97899998.0
2005-07-19 21:51:00,1.2184,1.2184,1.21833,1.21833,182300001.0
2005-07-19 21:52:00,1.21832,1.2185,1.21832,1.2185,52400000.0
2005-07-19 21:53:00,1.21848,1.21848,1.21842,1.21842,120600001.0
2005-07-19 21:54:00,1.2184,1.21845,1.21835,1.21835,135799998.0
2005-07-19 21:55:00,1.21841,1.21847,1.21839,1.21847,48600000.0
2005-07-19 21:56:00,1.21855,1.21869,1.21855,1.21869,30400000.0
2005-07-19 21:57:00,1.21863,1.21872,1.21859,1.2186,95499999.0
2005-07-19 21:58:00,1.21865,1.21877,1.21865,1.21873,65400000.0
2005-07-19 21:59:00,1.2186,1.21875,1.2186,1.2187,105800000.0
2005-07-19 22:00:00,1.21866,1.21867,1.21853,1.21853,198000003.0
2005-07-19 22:01:00,1.21858,1.21867,1.21858,1.21864,159900003.0
2005-07-19 22:02:00,1.21864,1.21876,1.21861,1.21862,367900001.0
2005-07-19 22:03:00,1.21854,1.21868,1.21854,1.2186,94599999.0
2005-07-19 22:04:00,1.21865,1.21865,1.21855,1.2186,191099996.0
2005-07-19 22:05:00,1.21855,1.21855,1.2185,1.2185,81199999.0
2005-07-19 22:06:00,1.21853,1.21856,1.21843,1.21851,202899999.0
2005-07-19 22:07:00,1.21855,1.21855,1.21845,1.21855,133499998.0
2005-07-19 22:08:00,1.21853,1.21854,1.21843,1.21847,114999998.0
2005-07-19 22:09:00,1.21836,1.21847,1.21834,1.21838,131899999.0
2005-07-19 22:10:00,1.21837,1.21842,1.21837,1.21838,139700001.0
2005-07-19 22:11:00,1.2185,1.2185,1.2185,1.2185,107600000.0
2005-07-19 22:12:00,1.21852,1.2186,1.21852,1.21852,140300003.0
2005-07-19 22:13:00,1.2185,1.21855,1.2185,1.2185,40800000.0
2005-07-19 22:14:00,1.21856,1.21862,1.21853,1.21861,197400006.0
2005-07-19 22:15:00,1.21869,1.21883,1.21868,1.21883,119099999.0
2005-07-19 22:16:00,1.21888,1.21909,1.21888,1.21892,149400003.0
2005-07-19 22:17:00,1.21878,1.21891,1.2187,1.21891,89699999.0
2005-07-19 22:18:00,1.21895,1.21895,1.2189,1.2189,105099998.0
2005-07-19 22:19:00,1.2188,1.21881,1.21873,1.21873,65100000.0
2005-07-19 22:20:00,1.2187,1.21883,1.2187,1.21883,52899999.0
2005-07-19 22:21:00,1.21885,1.21885,1.21875,1.21875,274100000.0
2005-07-19 22:22:00,1.21873,1.21874,1.21867,1.21867,153699997.0
2005-07-19 22:23:00,1.21868,1.21875,1.21857,1.21875,141400002.0
2005-07-19 22:24:00,1.21879,1.21881,1.21875,1.21878,117399998.0
2005-07-19 22:25:00,1.2188,1.21888,1.21879,1.21884,48600001.0
2005-07-19 22:26:00,1.21897,1.21917,1.21897,1.21912,145200001.0
2005-07-19 22:27:00,1.21912,1.21924,1.21904,1.2192,281700002.0
2005-07-19 22:28:00,1.21913,1.21913,1.2191,1.21912,55999998.0
2005-07-19 22:29:00,1.21912,1.21948,1.21912,1.21941,151700001.0
2005-07-19 22:30:00,1.21943,1.21943,1.21933,1.21937,135600000.0
2005-07-19 22:31:00,1.21952,1.21952,1.21909,1.21913,147200000.0
2005-07-19 22:32:00,1.21928,1.21928,1.21912,1.21914,106600002.0
2005-07-19 22:33:00,1.21909,1.21911,1.21892,1.2191,129100002.0
2005-07-19 22:34:00,1.21905,1.21922,1.21862,1.21884,373499999.0
2005-07-19 22:35:00,1.21893,1.2193,1.21877,1.21877,194699997.0
2005-07-19 22:36:00,1.21904,1.21904,1.21889,1.21893,41700000.0
2005-07-19 22:37:00,1.21898,1.21907,1.21898,1.21899,49500000.0
2005-07-19 22:38:00,1.21903,1.21914,1.21897,1.2191,82100000.0
2005-07-19 22:39:00,1.21915,1.21915,1.21905,1.21905,204199999.0
2005-07-19 22:40:00,1.2191,1.2191,1.21888,1.21888,38600000.0
2005-07-19 22:41:00,1.21892,1.21907,1.21892,1.21905,51100000.0
2005-07-19 22:42:00,1.21917,1.21917,1.21882,1.21913,144700002.0
2005-07-19 22:43:00,1.21916,1.21934,1.21907,1.21934,258900004.0
2005-07-19 22:44:00,1.21937,1.2194,1.21917,1.21917,136700000.0
2005-07-19 22:45:00,1.21918,1.21943,1.21918,1.21923,90400000.0
2005-07-19 22:46:00,1.21926,1.21926,1.21918,1.21923,104499998.0
2005-07-19 22:47:00,1.21915,1.21915,1.2191,1.2191,64200001.0
2005-07-19 22:48:00,1.2192,1.2192,1.21915,1.21915,63800000.0
2005-07-19 22:49:00,1.21917,1.21917,1.21906,1.21906,102900003.0
2005-07-19 22:50:00,1.2191,1.21915,1.21905,1.21905,60100001.0
2005-07-19 22:51:00,1.21913,1.21913,1.219,1.21905,38700001.0
2005-07-19 22:52:00,1.21895,1.219,1.2188,1.2188,201000000.0
2005-07-19 22:53:00,1.21885,1.21895,1.2188,1.21885,57300000.0
2005-07-19 22:54:00,1.21893,1.21893,1.21885,1.21893,70700002.0
2005-07-19 22:55:00,1.21899,1.21902,1.21882,1.21886,324300004.0
2005-07-19 22:56:00,1.21892,1.21896,1.21887,1.21893,65700000.0
2005-07-19 22:57:00,1.21893,1.21909,1.21893,1.21908,175599998.0
2005-07-19 22:58:00,1.2192,1.2192,1.2191,1.2192,72500001.0
2005-07-19 22:59:00,1.21914,1.21916,1.21889,1.21889,42600000.0
2005-07-19 23:00:00,1.21907,1.21942,1.21901,1.21905,64100000.0
2005-07-19 23:01:00,1.21908,1.21922,1.21895,1.21899,115000001.0
2005-07-19 23:02:00,1.21906,1.21925,1.21899,1.21908,81400000.0
2005-07-19 23:03:00,1.21898,1.21924,1.21898,1.21914,118900003.0
2005-07-19 23:04:00,1.2192,1.21924,1.21869,1.21904,145500001.0
2005-07-19 23:05:00,1.21942,1.21942,1.219,1.2192,63900000.0
2005-07-19 23:06:00,1.21888,1.21934,1.21887,1.21913,59800001.0
2005-07-19 23:07:00,1.21903,1.21933,1.21888,1.21928,137500001.0
2005-07-19 23:08:00,1.21922,1.21924,1.21892,1.21899,70999999.0
2005-07-19 23:09:00,1.21919,1.21935,1.21908,1.21935,114999999.0
2005-07-19 23:10:00,1.2193,1.21934,1.21913,1.21921,102799998.0
2005-07-19 23:11:00,1.21914,1.21927,1.21893,1.21927,132100004.0
2005-07-19 23:12:00,1.2192,1.21931,1.21908,1.21915,78399999.0
2005-07-19 23:13:00,1.21912,1.21923,1.21884,1.21899,83600000.0
2005-07-19 23:14:00,1.21893,1.21916,1.21881,1.21893,123100002.0
2005-07-19 23:15:00,1.21903,1.21936,1.21892,1.21931,156900000.0
2005-07-19 23:16:00,1.21933,1.21933,1.2189,1.219,105200001.0
2005-07-19 23:17:00,1.21893,1.21937,1.2189,1.21935,93300000.0
2005-07-19 23:18:00,1.2193,1.2193,1.21882,1.21893,52500000.0
2005-07-19 23:19:00,1.2192,1.21932,1.219,1.219,101600001.0
2005-07-19 23:20:00,1.21907,1.21914,1.21907,1.21913,28700000.0
2005-07-19 23:21:00,1.2192,1.21925,1.2192,1.21925,66300001.0
2005-07-19 23:22:00,1.2192,1.21928,1.2191,1.2192,120699998.0
2005-07-19 23:23:00,1.21924,1.21935,1.21924,1.21924,23300000.0
2005-07-19 23:24:00,1.2193,1.2193,1.2193,1.2193,1600000.0
2005-07-19 23:25:00,1.21942,1.21946,1.21933,1.21935,59900000.0
2005-07-19 23:26:00,1.21935,1.21945,1.21932,1.2194,150300000.0
2005-07-19 23:27:00,1.21942,1.21951,1.21942,1.21944,99299998.0
2005-07-19 23:28:00,1.21943,1.21945,1.21935,1.21937,135500005.0
2005-07-19 23:29:00,1.21945,1.21945,1.21943,1.21943,1600000.0
2005-07-19 23:30:00,1.2194,1.21945,1.2194,1.2194,36900001.0
2005-07-19 23:31:00,1.2194,1.2194,1.2194,1.2194,14600000.0
2005-07-19 23:32:00,1.2194,1.2194,1.21924,1.21937,124600001.0
2005-07-19 23:33:00,1.21943,1.21943,1.21931,1.21931,18500000.0
2005-07-19 23:34:00,1.21934,1.21949,1.21934,1.21946,98299999.0
2005-07-19 23:35:00,1.21909,1.21922,1.21818,1.21922,107200000.0
2005-07-19 23:36:00,1.21941,1.21944,1.21941,1.21944,1600000.0
2005-07-19 23:37:00,1.21875,1.21875,1.2184,1.2184,33700000.0
2005-07-19 23:38:00,1.21786,1.21925,1.21786,1.21925,114900001.0
2005-07-19 23:39:00,1.21933,1.21952,1.21923,1.21952,72500000.0
2005-07-19 23:40:00,1.21962,1.21962,1.21955,1.2196,145000001.0
2005-07-19 23:41:00,1.21953,1.21959,1.21943,1.21958,109799999.0
2005-07-19 23:42:00,1.2196,1.21971,1.21955,1.21955,91499999.0
2005-07-19 23:43:00,1.21953,1.21968,1.21953,1.21966,14100000.0
2005-07-19 23:44:00,1.21962,1.21967,1.21954,1.21959,114800000.0
2005-07-19 23:45:00,1.21948,1.21948,1.21935,1.2194,97000000.0
2005-07-19 23:46:00,1.21958,1.21967,1.21941,1.21941,105800000.0
2005-07-19 23:47:00,1.21942,1.21953,1.21942,1.21953,14600000.0
2005-07-19 23:48:00,1.21958,1.2198,1.21945,1.21971,51500001.0
2005-07-19 23:49:00,1.2197,1.21979,1.21928,1.21932,95900000.0
2005-07-19 23:50:00,1.2195,1.21969,1.2195,1.21956,143000002.0
2005-07-19 23:51:00,1.21957,1.21967,1.21956,1.21967,144299999.0
2005-07-19 23:52:00,1.21958,1.21963,1.21956,1.21956,3800000.0
2005-07-19 23:53:00,1.21946,1.21979,1.2193,1.21979,119199999.0
2005-07-19 23:54:00,1.21983,1.21983,1.21949,1.21954,68700000.0
2005-07-19 23:55:00,1.21933,1.21978,1.21931,1.21974,56200000.0
2005-07-19 23:56:00,1.21952,1.2196,1.21952,1.21955,104600000.0
2005-07-19 23:57:00,1.21955,1.21955,1.21955,1.21955,35000000.0
2005-07-19 23:58:00,1.21955,1.21965,1.21952,1.21963,62000002.0
2005-07-19 23:59:00,1.21955,1.21958,1.21955,1.21958,65299999.0
2005-07-20 00:00:00,1.21965,1.21965,1.2196,1.2196,43700000.0
2005-07-20 00:01:00,1.21926,1.21926,1.21814,1.21814,49400000.0
2005-07-20 00:02:00,1.21829,1.219,1.21826,1.21826,12800000.0
2005-07-20 00:03:00,1.2182,1.21941,1.2182,1.21933,110300001.0
2005-07-20 00:04:00,1.2194,1.2196,1.21906,1.2196,77299999.0
2005-07-20 00:05:00,1.21927,1.2195,1.21927,1.2195,83100000.0
2005-07-20 00:06:00,1.21953,1.2196,1.21953,1.21957,19300000.0
2005-07-20 00:07:00,1.2196,1.2196,1.21955,1.21955,16800000.0
2005-07-20 00:08:00,1.21963,1.2197,1.2196,1.2197,78300000.0
2005-07-20 00:09:00,1.21956,1.21956,1.21801,1.21801,86100000.0
2005-07-20 00:10:00,1.21962,1.21965,1.21945,1.21955,178700002.0
2005-07-20 00:11:00,1.21945,1.21969,1.21937,1.21958,96400000.0
2005-07-20 00:12:00,1.2194,1.2198,1.21936,1.21971,108600001.0
2005-07-20 00:13:00,1.21967,1.21974,1.21928,1.21931,204600000.0
2005-07-20 00:14:00,1.21926,1.21976,1.21926,1.21954,102700000.0
2005-07-20 00:15:00,1.21965,1.21966,1.21948,1.21948,131200001.0
2005-07-20 00:16:00,1.21945,1.2197,1.21945,1.21957,147500003.0
2005-07-20 00:17:00,1.2196,1.21974,1.21954,1.21957,154699998.0
2005-07-20 00:18:00,1.21972,1.21974,1.21954,1.21974,117700002.0
2005-07-20 00:19:00,1.21963,1.21987,1.21955,1.21976,97700000.0
2005-07-20 00:20:00,1.21796,1.21891,1.21796,1.21891,38300001.0
2005-07-20 00:21:00,1.21933,1.21965,1.21926,1.21943,124799999.0
2005-07-20 00:22:00,1.21919,1.21923,1.21916,1.21923,86300001.0
2005-07-20 00:23:00,1.2195,1.21966,1.21924,1.2194,119599999.0
2005-07-20 00:24:00,1.2194,1.21971,1.21931,1.21971,96900000.0
2005-07-20 00:25:00,1.21952,1.21971,1.21933,1.21971,85999998.0
2005-07-20 00:26:00,1.21965,1.21965,1.21932,1.21936,155400002.0
2005-07-20 00:27:00,1.21937,1.21963,1.21921,1.21963,75500001.0
2005-07-20 00:28:00,1.2193,1.2193,1.21925,1.2193,81599999.0
2005-07-20 00:29:00,1.21927,1.21935,1.21925,1.21925,107199999.0
2005-07-20 00:30:00,1.21925,1.2193,1.21923,1.21925,57399999.0
2005-07-20 00:31:00,1.2193,1.21935,1.21925,1.21925,34400000.0
2005-07-20 00:32:00,1.2193,1.2193,1.2193,1.2193,47599998.0
2005-07-20 00:33:00,1.21928,1.2193,1.21928,1.2193,30300001.0
2005-07-20 00:34:00,1.21936,1.21946,1.21925,1.21946,34500000.0
2005-07-20 00:35:00,1.21942,1.21942,1.2194,1.2194,29900000.0
2005-07-20 00:36:00,1.21932,1.21945,1.21932,1.21932,107100001.0
2005-07-20 00:37:00,1.2192,1.21963,1.21918,1.21963,28000000.0
2005-07-20 00:38:00,1.21935,1.2194,1.21932,1.21937,17300000.0
2005-07-20 00:39:00,1.21935,1.21935,1.21932,1.21932,83800000.0
2005-07-20 00:40:00,1.21937,1.21942,1.21937,1.2194,45700000.0
2005-07-20 00:41:00,1.21936,1.21939,1.21936,1.21939,6000000.0
2005-07-20 00:42:00,1.21935,1.21935,1.2193,1.2193,31200000.0
2005-07-20 00:43:00,1.2193,1.21935,1.21925,1.21935,131900000.0
2005-07-20 00:44:00,1.21932,1.21945,1.21909,1.21909,84700000.0
2005-07-20 00:45:00,1.2193,1.21935,1.21923,1.2193,121000001.0
2005-07-20 00:46:00,1.21935,1.21935,1.21935,1.21935,19100000.0
2005-07-20 00:47:00,1.2193,1.21935,1.21923,1.2193,133300002.0
2005-07-20 00:48:00,1.2193,1.21935,1.21925,1.21935,43600000.0
2005-07-20 00:49:00,1.21932,1.21935,1.21925,1.21925,76800000.0
2005-07-20 00:50:00,1.21935,1.21935,1.21928,1.2193,152300001.0
2005-07-20 00:51:00,1.2193,1.21935,1.21922,1.21922,40200000.0
2005-07-20 00:52:00,1.2193,1.2193,1.21925,1.2193,62200000.0
2005-07-20 00:53:00,1.21927,1.21938,1.21927,1.21938,24200000.0
2005-07-20 00:54:00,1.21945,1.21945,1.21935,1.21945,136399998.0
2005-07-20 00:55:00,1.2194,1.21945,1.21935,1.21935,148199999.0
2005-07-20 00:56:00,1.21937,1.2194,1.21932,1.21937,49399999.0
2005-07-20 00:57:00,1.21941,1.2195,1.21937,1.2195,68300001.0
2005-07-20 00:58:00,1.21906,1.21906,1.21824,1.2189,95800002.0
2005-07-20 00:59:00,1.2191,1.21915,1.2191,1.2191,40500000.0
2005-07-20 01:00:00,1.21885,1.21925,1.21885,1.21924,107800001.0
2005-07-20 01:01:00,1.21932,1.21932,1.21901,1.21928,131299998.0
2005-07-20 01:02:00,1.21913,1.21928,1.21912,1.21928,85800002.0
2005-07-20 01:03:00,1.21928,1.21928,1.219,1.21913,48800000.0
2005-07-20 01:04:00,1.21913,1.21924,1.21912,1.21918,155600003.0
2005-07-20 01:05:00,1.21925,1.21925,1.21905,1.2192,153700000.0
2005-07-20 01:06:00,1.21915,1.21915,1.21915,1.21915,27100000.0
2005-07-20 01:07:00,1.2192,1.2192,1.2192,1.2192,49699999.0
2005-07-20 01:08:00,1.21946,1.21946,1.2191,1.2191,132300003.0
2005-07-20 01:09:00,1.21925,1.21925,1.21925,1.21925,800000.0
2005-07-20 01:10:00,1.21922,1.21922,1.21922,1.21922,21500000.0
2005-07-20 01:11:00,1.2192,1.2192,1.2192,1.2192,38099998.0
2005-07-20 01:12:00,1.2192,1.2192,1.2192,1.2192,25000000.0
2005-07-20 01:13:00,1.2192,1.2192,1.2192,1.2192,21500000.0
2005-07-20 01:14:00,1.21919,1.21934,1.21917,1.21917,53299999.0
2005-07-20 01:15:00,1.2192,1.2192,1.21915,1.21915,62600002.0
2005-07-20 01:16:00,1.21923,1.21938,1.21923,1.21934,112199999.0
2005-07-20 01:17:00,1.2194,1.2194,1.21935,1.2194,105000002.0
2005-07-20 01:18:00,1.21945,1.21945,1.21945,1.21945,800000.0
2005-07-20 01:19:00,1.2194,1.2194,1.2194,1.2194,8000000.0
2005-07-20 01:20:00,1.21932,1.2194,1.21932,1.21935,28400001.0
2005-07-20 01:21:00,1.21938,1.2194,1.21935,1.21935,45300001.0
2005-07-20 01:22:00,1.2194,1.2194,1.2194,1.2194,4800000.0
2005-07-20 01:23:00,1.2194,1.21942,1.2194,1.21942,17100000.0
2005-07-20 01:24:00,1.2194,1.2194,1.21932,1.21932,9700000.0
2005-07-20 01:25:00,1.21941,1.21951,1.21939,1.21951,46999999.0
2005-07-20 01:26:00,1.2195,1.2195,1.2195,1.2195,31600000.0
2005-07-20 01:27:00,1.21948,1.21948,1.21935,1.21936,86300000.0
2005-07-20 01:28:00,1.21948,1.21948,1.21945,1.21945,3200000.0
2005-07-20 01:29:00,1.21955,1.21955,1.21943,1.2195,185000001.0
2005-07-20 01:30:00,1.21936,1.21936,1.21932,1.21932,40700000.0
2005-07-20 01:31:00,1.21932,1.21938,1.21931,1.21938,18300000.0
2005-07-20 01:32:00,1.2194,1.21945,1.2194,1.21945,5900000.0
2005-07-20 01:33:00,1.21953,1.21959,1.21914,1.21923,185199999.0
2005-07-20 01:34:00,1.21944,1.21944,1.21941,1.21941,31900000.0
2005-07-20 01:35:00,1.21951,1.21951,1.21944,1.21944,17500000.0
2005-07-20 01:36:00,1.21948,1.21949,1.2194,1.21949,62599999.0
2005-07-20 01:37:00,1.21943,1.2195,1.21943,1.2195,49800001.0
2005-07-20 01:38:00,1.21945,1.21955,1.21945,1.2195,124300001.0
2005-07-20 01:39:00,1.21945,1.21945,1.21932,1.21932,17600000.0
2005-07-20 01:40:00,1.2191,1.21923,1.2191,1.21923,42800001.0
2005-07-20 01:41:00,1.21925,1.21925,1.21922,1.21922,12700000.0
2005-07-20 01:42:00,1.2192,1.2192,1.2192,1.2192,6400000.0
2005-07-20 01:43:00,1.2192,1.21928,1.2192,1.21928,98500000.0
2005-07-20 01:44:00,1.21915,1.21915,1.2191,1.21913,21699999.0
2005-07-20 01:45:00,1.21913,1.21917,1.21913,1.21917,39100000.0
2005-07-20 01:46:00,1.219,1.21923,1.21895,1.21923,88499999.0
2005-07-20 01:47:00,1.21923,1.21923,1.21923,1.21923,21900000.0
2005-07-20 01:48:00,1.21925,1.21925,1.21918,1.2192,55900000.0
2005-07-20 01:49:00,1.21923,1.21923,1.21912,1.21912,94899999.0
2005-07-20 01:50:00,1.21907,1.21915,1.21907,1.21915,38399998.0
2005-07-20 01:51:00,1.21912,1.21912,1.21905,1.21905,15400000.0
2005-07-20 01:52:00,1.2191,1.21915,1.21905,1.21915,75700001.0
2005-07-20 01:53:00,1.21902,1.21913,1.21878,1.21897,173700003.0
2005-07-20 01:54:00,1.2191,1.2191,1.21905,1.2191,58799999.0
2005-07-20 01:55:00,1.219,1.21915,1.219,1.21915,52399998.0
2005-07-20 01:56:00,1.2191,1.2191,1.2191,1.2191,1600000.0
2005-07-20 01:57:00,1.21915,1.21915,1.21903,1.21905,154300001.0
2005-07-20 01:58:00,1.2191,1.2191,1.21903,1.21903,15900000.0
2005-07-20 01:59:00,1.21905,1.2191,1.21905,1.2191,24000000.0
2005-07-20 02:00:00,1.21903,1.2191,1.21902,1.21902,107200002.0
2005-07-20 02:01:00,1.21913,1.21913,1.21913,1.21913,800000.0
2005-07-20 02:02:00,1.2191,1.2191,1.2191,1.2191,30400000.0
2005-07-20 02:03:00,1.21907,1.21909,1.21893,1.21904,89400001.0
2005-07-20 02:04:00,1.21893,1.21893,1.21879,1.21882,72600001.0
2005-07-20 02:05:00,1.21888,1.21888,1.21857,1.21883,104400000.0
2005-07-20 02:06:00,1.2188,1.21893,1.2188,1.21893,53899998.0
2005-07-20 02:07:00,1.21903,1.21906,1.21882,1.2189,110200001.0
2005-07-20 02:08:00,1.21897,1.21931,1.21897,1.21925,81900001.0
2005-07-20 02:09:00,1.21925,1.21935,1.21903,1.21903,111700001.0
2005-07-20 02:10:00,1.219,1.21928,1.219,1.21927,134600000.0
2005-07-20 02:11:00,1.2193,1.2193,1.21925,1.2193,71000001.0
2005-07-20 02:12:00,1.21928,1.21928,1.21928,1.21928,15100000.0
2005-07-20 02:13:00,1.21919,1.21919,1.21911,1.21911,20100000.0
2005-07-20 02:14:00,1.21907,1.21913,1.21907,1.21913,6700000.0
2005-07-20 02:15:00,1.21925,1.21925,1.21915,1.21925,60000001.0
2005-07-20 02:16:00,1.21923,1.21927,1.21923,1.21927,46999999.0
2005-07-20 02:17:00,1.21935,1.21935,1.21932,1.21932,21500000.0
2005-07-20 02:18:00,1.21925,1.21925,1.21925,1.21925,12700000.0
2005-07-20 02:19:00,1.21923,1.21932,1.2192,1.2193,190999998.0
2005-07-20 02:20:00,1.21925,1.21938,1.21925,1.21935,109899999.0
2005-07-20 02:21:00,1.21925,1.2193,1.21925,1.2193,3400000.0
2005-07-20 02:22:00,1.2193,1.21935,1.21925,1.21935,88200000.0
2005-07-20 02:23:00,1.21928,1.21935,1.2192,1.21935,96100000.0
2005-07-20 02:24:00,1.21868,1.21925,1.21863,1.21922,60600000.0
2005-07-20 02:25:00,1.21925,1.21932,1.21925,1.21932,63800000.0
2005-07-20 02:26:00,1.2193,1.2193,1.21925,1.21925,2400000.0
2005-07-20 02:27:00,1.2193,1.2193,1.2193,1.2193,5600000.0
2005-07-20 02:28:00,1.2193,1.2193,1.2193,1.2193,15100000.0
2005-07-20 02:29:00,1.21925,1.21935,1.21923,1.2193,184000003.0
2005-07-20 02:30:00,1.21931,1.21931,1.21921,1.21921,76199998.0
2005-07-20 02:31:00,1.21923,1.21931,1.21923,1.21926,76799999.0
2005-07-20 02:32:00,1.21935,1.21935,1.2193,1.2193,58100002.0
2005-07-20 02:33:00,1.21935,1.21935,1.2193,1.2193,57400001.0
2005-07-20 02:34:00,1.21928,1.2193,1.21925,1.2193,87799999.0
2005-07-20 02:35:00,1.21935,1.21935,1.21925,1.21925,16800000.0
2005-07-20 02:36:00,1.2193,1.2193,1.2193,1.2193,25000000.0
2005-07-20 02:37:00,1.21938,1.21938,1.21932,1.21932,49000000.0
2005-07-20 02:38:00,1.21919,1.21945,1.21908,1.21945,67800000.0
2005-07-20 02:39:00,1.2194,1.21945,1.21932,1.21945,76900002.0
2005-07-20 02:40:00,1.21932,1.21935,1.21932,1.21935,6400000.0
2005-07-20 02:41:00,1.21933,1.21933,1.21922,1.21922,32699999.0
2005-07-20 02:42:00,1.2192,1.21925,1.2192,1.21925,30600000.0
2005-07-20 02:43:00,1.21925,1.21925,1.2192,1.2192,55000000.0
2005-07-20 02:44:00,1.21915,1.2192,1.21915,1.2192,12000000.0
2005-07-20 02:45:00,1.21928,1.21928,1.21927,1.21927,16000000.0
2005-07-20 02:46:00,1.21935,1.21935,1.21935,1.21935,11200000.0
2005-07-20 02:47:00,1.21938,1.21938,1.21935,1.21935,12800000.0
2005-07-20 02:48:00,1.21941,1.21941,1.21922,1.21922,69200001.0
2005-07-20 02:49:00,1.21929,1.21929,1.21926,1.21926,37599999.0
2005-07-20 02:50:00,1.21928,1.21928,1.21928,1.21928,25500000.0
2005-07-20 02:51:00,1.21925,1.21935,1.21925,1.21925,60200001.0
2005-07-20 02:52:00,1.2193,1.2193,1.21925,1.21925,24800000.0
2005-07-20 02:53:00,1.2192,1.21935,1.2192,1.21933,68500001.0
2005-07-20 02:54:00,1.21896,1.21896,1.21874,1.21874,42999998.0
2005-07-20 02:55:00,1.21849,1.21849,1.21843,1.21843,33599999.0
2005-07-20 02:56:00,1.2185,1.21859,1.21842,1.21857,132899998.0
2005-07-20 02:57:00,1.21879,1.21886,1.21879,1.21886,11900000.0
2005-07-20 02:58:00,1.2189,1.2189,1.21885,1.21885,5600000.0
2005-07-20 02:59:00,1.21895,1.21895,1.21883,1.21885,99900001.0
2005-07-20 03:00:00,1.2189,1.21895,1.2188,1.21895,43000000.0
2005-07-20 03:01:00,1.21897,1.21903,1.21897,1.21903,32900001.0
2005-07-20 03:02:00,1.21911,1.21911,1.21891,1.21898,89999999.0
2005-07-20 03:03:00,1.21895,1.21899,1.21884,1.21899,50100000.0
2005-07-20 03:04:00,1.21902,1.21903,1.21891,1.21891,95399998.0
2005-07-20 03:05:00,1.21898,1.21915,1.21898,1.21905,58700000.0
2005-07-20 03:06:00,1.21905,1.2191,1.21905,1.2191,42300000.0
2005-07-20 03:07:00,1.21915,1.21928,1.21915,1.21915,32000000.0
2005-07-20 03:08:00,1.2191,1.2191,1.21905,1.21905,30200000.0
2005-07-20 03:09:00,1.2191,1.21915,1.21905,1.2191,85700000.0
2005-07-20 03:10:00,1.21908,1.21908,1.21908,1.21908,8800000.0
2005-07-20 03:11:00,1.21915,1.21915,1.21905,1.21905,30500000.0
2005-07-20 03:12:00,1.2191,1.21915,1.2191,1.21913,23200000.0
2005-07-20 03:13:00,1.2192,1.2192,1.2191,1.21913,57599999.0
2005-07-20 03:14:00,1.21917,1.21917,1.21898,1.21898,114800000.0
2005-07-20 03:15:00,1.21895,1.219,1.21893,1.21893,11200000.0
2005-07-20 03:16:00,1.21895,1.21899,1.21862,1.2188,80200001.0
2005-07-20 03:17:00,1.21905,1.21914,1.21902,1.21905,46799999.0
2005-07-20 03:18:00,1.21915,1.21915,1.21902,1.21913,89500001.0
2005-07-20 03:19:00,1.21907,1.21915,1.21906,1.21912,46300001.0
2005-07-20 03:20:00,1.21915,1.21915,1.2191,1.2191,33499999.0
2005-07-20 03:21:00,1.21913,1.21915,1.21905,1.21915,87700001.0
2005-07-20 03:22:00,1.21893,1.21893,1.21846,1.21849,52400002.0
2005-07-20 03:23:00,1.2184,1.21874,1.2184,1.21874,50200000.0
2005-07-20 03:24:00,1.21881,1.21886,1.21881,1.21886,16500000.0
2005-07-20 03:25:00,1.21892,1.21902,1.21889,1.21901,77600000.0
2005-07-20 03:26:00,1.219,1.219,1.21883,1.21883,178299999.0
2005-07-20 03:27:00,1.21878,1.2188,1.21878,1.2188,25000000.0
2005-07-20 03:28:00,1.2188,1.2188,1.2188,1.2188,53600003.0
2005-07-20 03:29:00,1.21882,1.21892,1.21875,1.2189,66200000.0
2005-07-20 03:30:00,1.21895,1.21895,1.21877,1.21877,93500000.0
2005-07-20 03:31:00,1.21875,1.2188,1.2187,1.2188,100899999.0
2005-07-20 03:32:00,1.21887,1.21893,1.21887,1.21893,41400002.0
2005-07-20 03:33:00,1.21891,1.21895,1.21867,1.21883,95099999.0
2005-07-20 03:34:00,1.21888,1.21895,1.21888,1.21895,15200000.0
2005-07-20 03:35:00,1.21892,1.21923,1.21892,1.21923,54400000.0
2005-07-20 03:36:00,1.21922,1.21929,1.21922,1.21929,70900000.0
2005-07-20 03:37:00,1.21921,1.21921,1.21909,1.21918,125599999.0
2005-07-20 03:38:00,1.21904,1.21906,1.21904,1.21906,23100000.0
2005-07-20 03:39:00,1.21892,1.21914,1.21892,1.21914,131000001.0
2005-07-20 03:40:00,1.21889,1.2191,1.21867,1.21867,151600004.0
2005-07-20 03:41:00,1.2192,1.21925,1.21915,1.21925,40900000.0
2005-07-20 03:42:00,1.21915,1.2192,1.21915,1.2192,8800000.0
2005-07-20 03:43:00,1.2192,1.2192,1.21903,1.21903,90300001.0
2005-07-20 03:44:00,1.21914,1.21914,1.21909,1.21909,18300000.0
2005-07-20 03:45:00,1.2192,1.2193,1.2192,1.21922,72600002.0
2005-07-20 03:46:00,1.21923,1.21923,1.2192,1.2192,37800001.0
2005-07-20 03:47:00,1.21913,1.21913,1.21905,1.2191,81300001.0
2005-07-20 03:48:00,1.21905,1.21913,1.21905,1.21905,91400002.0
2005-07-20 03:49:00,1.2191,1.21913,1.21905,1.21905,65400002.0
2005-07-20 03:50:00,1.21902,1.21908,1.21902,1.21908,50799999.0
2005-07-20 03:51:00,1.219,1.219,1.219,1.219,3400000.0
2005-07-20 03:52:00,1.21895,1.21895,1.21895,1.21895,6400000.0
2005-07-20 03:53:00,1.21905,1.21905,1.21895,1.21905,39800000.0
2005-07-20 03:54:00,1.2189,1.21902,1.21873,1.21902,40400000.0
2005-07-20 03:55:00,1.219,1.219,1.219,1.219,24700000.0
2005-07-20 03:56:00,1.21891,1.219,1.21888,1.21888,59000000.0
2005-07-20 03:57:00,1.2189,1.2189,1.2189,1.2189,27100000.0
2005-07-20 03:58:00,1.2188,1.21895,1.2188,1.21895,4800000.0
2005-07-20 03:59:00,1.21895,1.21895,1.21895,1.21895,300000.0
2005-07-20 04:00:00,1.21888,1.21897,1.21888,1.21897,18200000.0
2005-07-20 04:01:00,1.21887,1.21887,1.21856,1.21856,68399998.0
2005-07-20 04:02:00,1.21865,1.21865,1.21865,1.21865,58500001.0
2005-07-20 04:03:00,1.21844,1.21844,1.21836,1.21836,43400001.0
2005-07-20 04:04:00,1.21832,1.21832,1.21818,1.21818,19099999.0
2005-07-20 04:05:00,1.21818,1.21827,1.21818,1.21824,48800000.0
2005-07-20 04:06:00,1.21832,1.21832,1.21822,1.2183,60700000.0
2005-07-20 04:07:00,1.21828,1.21833,1.21819,1.21833,40700000.0
2005-07-20 04:08:00,1.21821,1.21824,1.21821,1.21824,10400000.0
2005-07-20 04:09:00,1.21822,1.21825,1.2182,1.21822,92600001.0
2005-07-20 04:10:00,1.21818,1.21818,1.21805,1.21812,120900000.0
2005-07-20 04:11:00,1.21812,1.21821,1.21808,1.21811,30400000.0
2005-07-20 04:12:00,1.21811,1.21813,1.21797,1.21802,111399998.0
2005-07-20 04:13:00,1.21805,1.21805,1.218,1.218,30300000.0
2005-07-20 04:14:00,1.218,1.21805,1.21795,1.21795,103089999.0
2005-07-20 04:15:00,1.21794,1.21797,1.21789,1.21793,90699999.0
2005-07-20 04:16:00,1.21788,1.21788,1.21787,1.21787,13600000.0
2005-07-20 04:17:00,1.21772,1.21785,1.21772,1.21785,39199999.0
2005-07-20 04:18:00,1.2179,1.21792,1.2179,1.21792,1600000.0
2005-07-20 04:19:00,1.21785,1.21795,1.2177,1.2177,86199999.0
2005-07-20 04:20:00,1.21791,1.21791,1.21784,1.21784,29800000.0
2005-07-20 04:21:00,1.21775,1.2178,1.2177,1.21778,150500003.0
2005-07-20 04:22:00,1.21775,1.21785,1.21772,1.21782,111899999.0
2005-07-20 04:23:00,1.21783,1.21786,1.21781,1.21784,73800001.0
2005-07-20 04:24:00,1.21785,1.21795,1.21785,1.21785,37700000.0
2005-07-20 04:25:00,1.2179,1.2179,1.2179,1.2179,15500000.0
2005-07-20 04:26:00,1.21785,1.21785,1.21785,1.21785,25700000.0
2005-07-20 04:27:00,1.2179,1.21798,1.2179,1.21798,37600001.0
2005-07-20 04:28:00,1.21778,1.21807,1.21772,1.21807,98000000.0
2005-07-20 04:29:00,1.2179,1.21792,1.2178,1.21785,133500001.0
2005-07-20 04:30:00,1.21785,1.21795,1.21785,1.21795,37700000.0
2005-07-20 04:31:00,1.21795,1.21795,1.21785,1.2179,91900002.0
2005-07-20 04:32:00,1.21782,1.21793,1.21782,1.2179,46299999.0
2005-07-20 04:33:00,1.21785,1.2179,1.2178,1.21785,144900000.0
2005-07-20 04:34:00,1.21788,1.21791,1.21779,1.2178,116399999.0
2005-07-20 04:35:00,1.21782,1.21782,1.2178,1.2178,1400000.0
2005-07-20 04:36:00,1.21777,1.21785,1.21777,1.21785,81800000.0
2005-07-20 04:37:00,1.2178,1.21782,1.2178,1.21782,28300000.0
2005-07-20 04:38:00,1.2178,1.21785,1.21778,1.2178,83900001.0
2005-07-20 04:39:00,1.21786,1.21792,1.21786,1.21792,3400000.0
2005-07-20 04:40:00,1.21792,1.21792,1.21777,1.21777,42800001.0
2005-07-20 04:41:00,1.2178,1.2178,1.21775,1.21775,58800000.0
2005-07-20 04:42:00,1.2179,1.21804,1.21787,1.21792,66800000.0
2005-07-20 04:43:00,1.21788,1.21795,1.2178,1.2179,192700001.0
2005-07-20 04:44:00,1.21788,1.21798,1.2178,1.21798,58899999.0
2005-07-20 04:45:00,1.21798,1.21798,1.2178,1.2178,57300000.0
2005-07-20 04:46:00,1.21788,1.21821,1.21788,1.21818,97900000.0
2005-07-20 04:47:00,1.21812,1.21822,1.21808,1.21808,146199997.0
2005-07-20 04:48:00,1.2181,1.2181,1.21805,1.21805,38400000.0
2005-07-20 04:49:00,1.21811,1.21819,1.21809,1.21815,118899999.0
2005-07-20 04:50:00,1.21815,1.21825,1.21815,1.21815,39700001.0
2005-07-20 04:51:00,1.21825,1.21825,1.21815,1.2182,71400000.0
2005-07-20 04:52:00,1.21818,1.21818,1.21807,1.2181,83899998.0
2005-07-20 04:53:00,1.21807,1.21815,1.21805,1.2181,80999999.0
2005-07-20 04:54:00,1.21808,1.21832,1.21807,1.21822,97700000.0
2005-07-20 04:55:00,1.21805,1.21805,1.21751,1.21751,57800000.0
2005-07-20 04:56:00,1.21744,1.21808,1.21744,1.21808,66700002.0
2005-07-20 04:57:00,1.21825,1.21825,1.21815,1.2182,24700001.0
2005-07-20 04:58:00,1.2182,1.2182,1.2182,1.2182,27099999.0
2005-07-20 04:59:00,1.21817,1.2182,1.21812,1.21817,82900000.0
2005-07-20 05:00:00,1.21801,1.21801,1.21756,1.21774,53700000.0
2005-07-20 05:01:00,1.21792,1.21806,1.21792,1.21806,88500002.0
2005-07-20 05:02:00,1.21813,1.21827,1.21813,1.21818,146400000.0
2005-07-20 05:03:00,1.21827,1.21843,1.21824,1.21835,69300001.0
2005-07-20 05:04:00,1.21825,1.21835,1.21825,1.2183,66800001.0
2005-07-20 05:05:00,1.21832,1.21838,1.21832,1.21838,34700001.0
2005-07-20 05:06:00,1.21832,1.21833,1.21827,1.21827,44600000.0
2005-07-20 05:07:00,1.21838,1.21838,1.21822,1.2183,102999998.0
2005-07-20 05:08:00,1.2182,1.2182,1.21802,1.21804,91400000.0
2005-07-20 05:09:00,1.21811,1.2182,1.21811,1.21813,79999998.0
2005-07-20 05:10:00,1.21814,1.21819,1.21808,1.21809,138200002.0
2005-07-20 05:11:00,1.21812,1.21812,1.21805,1.21805,8000000.0
2005-07-20 05:12:00,1.21815,1.21815,1.2181,1.2181,52500000.0
2005-07-20 05:13:00,1.21818,1.21818,1.21794,1.21803,75890001.0
2005-07-20 05:14:00,1.21814,1.21818,1.21811,1.21818,14300000.0
2005-07-20 05:15:00,1.21816,1.21819,1.21803,1.21803,82200000.0
2005-07-20 05:16:00,1.21815,1.21818,1.21805,1.21805,92700001.0
2005-07-20 05:17:00,1.2181,1.21812,1.21805,1.21805,78200001.0
2005-07-20 05:18:00,1.21808,1.21815,1.21808,1.2181,76700001.0
2005-07-20 05:19:00,1.2181,1.2181,1.21802,1.21802,34899999.0
2005-07-20 05:20:00,1.21821,1.21822,1.21811,1.21813,62900000.0
2005-07-20 05:21:00,1.2181,1.2181,1.2181,1.2181,4800000.0
2005-07-20 05:22:00,1.2181,1.2181,1.21805,1.2181,44899998.0
2005-07-20 05:23:00,1.21804,1.21805,1.21792,1.21792,65700001.0
2005-07-20 05:24:00,1.21783,1.21783,1.21764,1.21774,84100000.0
2005-07-20 05:25:00,1.2178,1.2178,1.2178,1.2178,5600000.0
2005-07-20 05:26:00,1.2178,1.21785,1.21775,1.21775,93500000.0
2005-07-20 05:27:00,1.2178,1.21788,1.21727,1.21778,125200000.0
2005-07-20 05:28:00,1.2178,1.2178,1.2178,1.2178,9600000.0
2005-07-20 05:29:00,1.2178,1.2178,1.21775,1.2178,87900000.0
2005-07-20 05:30:00,1.21777,1.21797,1.21777,1.21784,108100001.0
2005-07-20 05:31:00,1.2179,1.21795,1.21782,1.2179,130000001.0
2005-07-20 05:32:00,1.21795,1.21795,1.21795,1.21795,28000001.0
2005-07-20 05:33:00,1.2179,1.2179,1.2179,1.2179,77500000.0
2005-07-20 05:34:00,1.21785,1.2179,1.21782,1.21782,106800003.0
2005-07-20 05:35:00,1.2179,1.2179,1.21788,1.21788,40800000.0
2005-07-20 05:36:00,1.2179,1.21795,1.2179,1.21795,24100000.0
2005-07-20 05:37:00,1.21788,1.21803,1.21788,1.218,63399999.0
2005-07-20 05:38:00,1.218,1.21805,1.2179,1.2179,59699999.0
2005-07-20 05:39:00,1.218,1.21805,1.21795,1.21805,196400001.0
2005-07-20 05:40:00,1.21798,1.21805,1.21795,1.218,100700001.0
2005-07-20 05:41:00,1.21803,1.21805,1.218,1.21805,35900000.0
2005-07-20 05:42:00,1.21805,1.21805,1.218,1.218,52399999.0
2005-07-20 05:43:00,1.21792,1.21808,1.21792,1.21808,26300000.0
2005-07-20 05:44:00,1.21793,1.21811,1.21777,1.21811,65500000.0
2005-07-20 05:45:00,1.2179,1.21805,1.2179,1.21795,93400001.0
2005-07-20 05:46:00,1.218,1.21805,1.218,1.21805,48900000.0
2005-07-20 05:47:00,1.218,1.21802,1.21792,1.218,119299999.0
2005-07-20 05:48:00,1.21799,1.21819,1.21799,1.21802,89900001.0
2005-07-20 05:49:00,1.21802,1.21809,1.21802,1.21803,98800001.0
2005-07-20 05:50:00,1.21795,1.21802,1.21795,1.218,73500001.0
2005-07-20 05:51:00,1.2179,1.21805,1.2179,1.21795,44200000.0
2005-07-20 05:52:00,1.21805,1.21805,1.21792,1.21792,112800001.0
2005-07-20 05:53:00,1.21798,1.21805,1.2179,1.21805,96799999.0
2005-07-20 05:54:00,1.21795,1.218,1.21769,1.21777,118500002.0
2005-07-20 05:55:00,1.218,1.218,1.21788,1.21794,74300000.0
2005-07-20 05:56:00,1.21787,1.2179,1.21787,1.2179,34600001.0
2005-07-20 05:57:00,1.21785,1.21798,1.21785,1.21798,112100001.0
2005-07-20 05:58:00,1.21754,1.2181,1.21745,1.21805,133000002.0
2005-07-20 05:59:00,1.21792,1.21792,1.21788,1.21788,22000001.0
2005-07-20 06:00:00,1.21788,1.21788,1.21785,1.21788,25200000.0
2005-07-20 06:01:00,1.21793,1.21793,1.21769,1.21789,109499997.0
2005-07-20 06:02:00,1.21785,1.21795,1.2178,1.21785,126300004.0
2005-07-20 06:03:00,1.21785,1.21792,1.21785,1.2179,88399999.0
2005-07-20 06:04:00,1.2179,1.21802,1.2179,1.21802,81000001.0
2005-07-20 06:05:00,1.21812,1.21812,1.21798,1.21802,67000000.0
2005-07-20 06:06:00,1.2181,1.2181,1.21805,1.21805,125200000.0
2005-07-20 06:07:00,1.21813,1.21827,1.21803,1.21824,170400001.0
2005-07-20 06:08:00,1.21825,1.21825,1.21796,1.21797,142899999.0
2005-07-20 06:09:00,1.21798,1.21819,1.21798,1.21819,22300000.0
2005-07-20 06:10:00,1.21835,1.21835,1.21814,1.21822,91200000.0
2005-07-20 06:11:00,1.2182,1.21838,1.2182,1.21835,98100001.0
2005-07-20 06:12:00,1.21837,1.21844,1.21837,1.21838,39200000.0
2005-07-20 06:13:00,1.21845,1.2185,1.21845,1.2185,30300000.0
2005-07-20 06:14:00,1.2185,1.2185,1.21845,1.2185,55500000.0
2005-07-20 06:15:00,1.2185,1.21855,1.21842,1.21855,77100001.0
2005-07-20 06:16:00,1.2185,1.21855,1.21845,1.21853,43100000.0
2005-07-20 06:17:00,1.2185,1.21855,1.21845,1.2185,129700001.0
2005-07-20 06:18:00,1.21867,1.21876,1.21828,1.21861,179199999.0
2005-07-20 06:19:00,1.21852,1.21852,1.2184,1.21841,98699999.0
2005-07-20 06:20:00,1.21837,1.2184,1.21837,1.2184,69400000.0
2005-07-20 06:21:00,1.21835,1.2184,1.2183,1.2184,175599997.0
2005-07-20 06:22:00,1.2183,1.21848,1.21813,1.21848,87500000.0
2005-07-20 06:23:00,1.21835,1.2184,1.21835,1.2184,82500002.0
2005-07-20 06:24:00,1.2184,1.21842,1.21835,1.2184,124100000.0
2005-07-20 06:25:00,1.21835,1.21835,1.2182,1.2182,5600000.0
2005-07-20 06:26:00,1.21838,1.21847,1.21835,1.21835,59399999.0
2005-07-20 06:27:00,1.2184,1.2184,1.21835,1.21838,35200000.0
2005-07-20 06:28:00,1.21835,1.21845,1.2183,1.2183,83300001.0
2005-07-20 06:29:00,1.21835,1.21845,1.21835,1.2184,126900002.0
2005-07-20 06:30:00,1.21836,1.21836,1.21821,1.2183,55400000.0
2005-07-20 06:31:00,1.2184,1.21845,1.21835,1.21835,65400001.0
2005-07-20 06:32:00,1.2184,1.2184,1.2184,1.2184,48399999.0
2005-07-20 06:33:00,1.2184,1.2184,1.2183,1.2183,76100000.0
2005-07-20 06:34:00,1.21836,1.21836,1.21833,1.21833,87800001.0
2005-07-20 06:35:00,1.21827,1.21843,1.21827,1.21833,79099999.0
2005-07-20 06:36:00,1.21835,1.2185,1.21832,1.21835,71400000.0
2005-07-20 06:37:00,1.21832,1.21838,1.21832,1.21838,77999999.0
2005-07-20 06:38:00,1.21848,1.21848,1.2184,1.2184,89800000.0
2005-07-20 06:39:00,1.21835,1.21837,1.21829,1.21837,50200001.0
2005-07-20 06:40:00,1.21845,1.21845,1.21835,1.21843,141800000.0
2005-07-20 06:41:00,1.2184,1.21842,1.21833,1.2184,76600000.0
2005-07-20 06:42:00,1.2182,1.2182,1.21777,1.2179,140200002.0
2005-07-20 06:43:00,1.21785,1.2179,1.21785,1.2179,64699999.0
2005-07-20 06:44:00,1.21781,1.21783,1.2177,1.2177,80699998.0
2005-07-20 06:45:00,1.21774,1.21788,1.21774,1.21781,42999999.0
2005-07-20 06:46:00,1.21782,1.21782,1.21745,1.21745,94400000.0
2005-07-20 06:47:00,1.21749,1.21763,1.21745,1.21755,93000001.0
2005-07-20 06:48:00,1.21718,1.21757,1.21718,1.21749,123100001.0
2005-07-20 06:49:00,1.21758,1.21781,1.21752,1.21781,93600001.0
2005-07-20 06:50:00,1.21788,1.21788,1.2178,1.21788,69400001.0
2005-07-20 06:51:00,1.21789,1.21797,1.21763,1.21797,39300000.0
2005-07-20 06:52:00,1.218,1.21805,1.2179,1.21795,83800001.0
2005-07-20 06:53:00,1.21798,1.21798,1.21798,1.21798,2000000.0
2005-07-20 06:54:00,1.218,1.218,1.218,1.218,24199999.0
2005-07-20 06:55:00,1.21808,1.21808,1.21807,1.21808,49500000.0
2005-07-20 06:56:00,1.21806,1.21808,1.21798,1.21808,68200000.0
2005-07-20 06:57:00,1.2181,1.2181,1.21805,1.21805,12000000.0
2005-07-20 06:58:00,1.2181,1.2181,1.2181,1.2181,39000000.0
2005-07-20 06:59:00,1.218,1.21815,1.218,1.2181,115500002.0
2005-07-20 07:00:00,1.21809,1.21815,1.21786,1.21797,67000001.0
2005-07-20 07:01:00,1.21815,1.21815,1.21805,1.21805,50900000.0
2005-07-20 07:02:00,1.21807,1.21812,1.21796,1.21812,95400002.0
2005-07-20 07:03:00,1.21815,1.21815,1.21805,1.2181,99599999.0
2005-07-20 07:04:00,1.21827,1.21846,1.21827,1.21846,91100001.0
2005-07-20 07:05:00,1.21854,1.21873,1.21839,1.21873,124800000.0
2005-07-20 07:06:00,1.21875,1.21875,1.21845,1.2185,66399999.0
2005-07-20 07:07:00,1.21848,1.21848,1.21838,1.21838,45800001.0
2005-07-20 07:08:00,1.21839,1.21841,1.21839,1.21841,26399999.0
2005-07-20 07:09:00,1.21841,1.21846,1.21826,1.21826,73800000.0
2005-07-20 07:10:00,1.2183,1.21833,1.2183,1.21833,29500001.0
2005-07-20 07:11:00,1.2183,1.2183,1.2183,1.2183,37099998.0
2005-07-20 07:12:00,1.21825,1.21835,1.21825,1.21828,91200001.0
2005-07-20 07:13:00,1.2183,1.21835,1.21822,1.2183,63800002.0
2005-07-20 07:14:00,1.21832,1.21853,1.21832,1.21853,80299999.0
2005-07-20 07:15:00,1.21857,1.21862,1.21852,1.21852,63500000.0
2005-07-20 07:16:00,1.21845,1.2185,1.21826,1.21849,130500001.0
2005-07-20 07:17:00,1.21846,1.21846,1.21841,1.21841,23100001.0
2005-07-20 07:18:00,1.21825,1.2183,1.21825,1.2183,43000000.0
2005-07-20 07:19:00,1.21829,1.21836,1.21829,1.21836,71600003.0
2005-07-20 07:20:00,1.21825,1.21857,1.21814,1.21848,136700002.0
2005-07-20 07:21:00,1.21837,1.21845,1.21835,1.2184,101399998.0
2005-07-20 07:22:00,1.21833,1.21838,1.2183,1.21833,111100003.0
2005-07-20 07:23:00,1.21831,1.21838,1.21831,1.21838,51999999.0
2005-07-20 07:24:00,1.21834,1.2184,1.2183,1.21832,46599999.0
2005-07-20 07:25:00,1.21835,1.21835,1.21825,1.21826,113199999.0
2005-07-20 07:26:00,1.21828,1.21828,1.21817,1.21817,24900000.0
2005-07-20 07:27:00,1.21823,1.21824,1.21823,1.21824,4490000.0
2005-07-20 07:28:00,1.21825,1.21837,1.21825,1.2183,92099999.0
2005-07-20 07:29:00,1.21811,1.21811,1.21763,1.21773,101999998.0
2005-07-20 07:30:00,1.21782,1.21788,1.21782,1.21788,30300000.0
2005-07-20 07:31:00,1.218,1.21805,1.21792,1.218,73900000.0
2005-07-20 07:32:00,1.21801,1.21801,1.21794,1.21794,28700000.0
2005-07-20 07:33:00,1.2179,1.21792,1.21785,1.2179,129799999.0
2005-07-20 07:34:00,1.21785,1.21798,1.21785,1.21798,68900001.0
2005-07-20 07:35:00,1.21795,1.21805,1.21795,1.218,27300000.0
2005-07-20 07:36:00,1.218,1.21805,1.21792,1.21798,61800000.0
2005-07-20 07:37:00,1.218,1.218,1.218,1.218,12700000.0
2005-07-20 07:38:00,1.21745,1.21791,1.21745,1.21781,132400000.0
2005-07-20 07:39:00,1.21795,1.218,1.21795,1.21797,65100000.0
2005-07-20 07:40:00,1.21795,1.21797,1.2179,1.2179,28700000.0
2005-07-20 07:41:00,1.21785,1.21785,1.21785,1.21785,34299999.0
2005-07-20 07:42:00,1.21788,1.21797,1.21788,1.21797,96300000.0
2005-07-20 07:43:00,1.21788,1.21798,1.21785,1.21792,67300000.0
2005-07-20 07:44:00,1.218,1.21805,1.2179,1.21805,71900001.0
2005-07-20 07:45:00,1.21792,1.2181,1.21792,1.218,132700001.0
2005-07-20 07:46:00,1.21783,1.21784,1.21783,1.21784,46300000.0
2005-07-20 07:47:00,1.21777,1.21783,1.2176,1.2176,50200000.0
2005-07-20 07:48:00,1.21773,1.21787,1.21773,1.21787,72800000.0
2005-07-20 07:49:00,1.21792,1.218,1.21787,1.21792,106800000.0
2005-07-20 07:50:00,1.21795,1.21795,1.21795,1.21795,23299999.0
2005-07-20 07:51:00,1.21792,1.218,1.2179,1.21794,64200000.0
2005-07-20 07:52:00,1.218,1.21804,1.21772,1.21789,137000001.0
2005-07-20 07:53:00,1.21803,1.21807,1.21802,1.21802,53800001.0
2005-07-20 07:54:00,1.21797,1.21799,1.21785,1.21785,124400002.0
2005-07-20 07:55:00,1.2179,1.21795,1.21782,1.21795,71099999.0
2005-07-20 07:56:00,1.21794,1.21805,1.21794,1.21799,44400000.0
2005-07-20 07:57:00,1.21808,1.21808,1.21801,1.21801,50399998.0
2005-07-20 07:58:00,1.218,1.218,1.21793,1.218,116099996.0
2005-07-20 07:59:00,1.21795,1.21802,1.21795,1.218,27900000.0
2005-07-20 08:00:00,1.21795,1.21805,1.21795,1.21805,99500000.0
2005-07-20 08:01:00,1.21792,1.21798,1.21792,1.21798,21699999.0
2005-07-20 08:02:00,1.21785,1.21795,1.21785,1.2179,34300000.0
2005-07-20 08:03:00,1.21787,1.21795,1.21785,1.21795,31200000.0
2005-07-20 08:04:00,1.21784,1.21801,1.21779,1.21801,120400004.0
2005-07-20 08:05:00,1.21801,1.21809,1.21799,1.21801,89900000.0
2005-07-20 08:06:00,1.21807,1.21813,1.21804,1.21813,30100000.0
2005-07-20 08:07:00,1.2181,1.21812,1.21805,1.2181,140200004.0
2005-07-20 08:08:00,1.21813,1.21813,1.2181,1.2181,30299999.0
2005-07-20 08:09:00,1.21812,1.21837,1.21807,1.21807,105299999.0
2005-07-20 08:10:00,1.21812,1.21821,1.21808,1.21818,64800001.0
2005-07-20 08:11:00,1.21811,1.21811,1.21799,1.21807,100399999.0
2005-07-20 08:12:00,1.21805,1.21805,1.218,1.218,24700001.0
2005-07-20 08:13:00,1.21803,1.21807,1.21795,1.21795,96900001.0
2005-07-20 08:14:00,1.21794,1.21809,1.21794,1.21807,21800000.0
2005-07-20 08:15:00,1.2181,1.21813,1.21805,1.21805,42800001.0
2005-07-20 08:16:00,1.21817,1.21818,1.21817,1.21818,55500001.0
2005-07-20 08:17:00,1.2183,1.2183,1.21825,1.21827,23300000.0
2005-07-20 08:18:00,1.21825,1.21825,1.21825,1.21825,12000000.0
2005-07-20 08:19:00,1.21835,1.21835,1.2183,1.21835,68699998.0
2005-07-20 08:20:00,1.2183,1.2183,1.2183,1.2183,104400000.0
2005-07-20 08:21:00,1.21837,1.21839,1.21831,1.21839,121799997.0
2005-07-20 08:22:00,1.2184,1.21842,1.21838,1.2184,82300000.0
2005-07-20 08:23:00,1.21819,1.21841,1.21808,1.21841,59300000.0
2005-07-20 08:24:00,1.21837,1.2184,1.21835,1.2184,97800000.0
2005-07-20 08:25:00,1.2184,1.2184,1.21832,1.2184,73199999.0
2005-07-20 08:26:00,1.21845,1.21845,1.21845,1.21845,40200001.0
2005-07-20 08:27:00,1.21836,1.21836,1.2182,1.2183,75800000.0
2005-07-20 08:28:00,1.2184,1.2184,1.2184,1.2184,3900000.0
2005-07-20 08:29:00,1.2184,1.2184,1.2183,1.2183,59300000.0
2005-07-20 08:30:00,1.21848,1.21857,1.21837,1.21837,172300005.0
2005-07-20 08:31:00,1.21842,1.21842,1.21835,1.2184,67899999.0
2005-07-20 08:32:00,1.21845,1.21845,1.21833,1.2184,142700001.0
2005-07-20 08:33:00,1.21835,1.21845,1.21835,1.21845,127800002.0
2005-07-20 08:34:00,1.2184,1.21845,1.21835,1.21845,30999999.0
2005-07-20 08:35:00,1.21847,1.21847,1.21835,1.21843,59400000.0
2005-07-20 08:36:00,1.21847,1.21847,1.21841,1.21841,8500000.0
2005-07-20 08:37:00,1.2185,1.2185,1.2185,1.2185,51100002.0
2005-07-20 08:38:00,1.2185,1.2185,1.21843,1.21847,101300000.0
2005-07-20 08:39:00,1.21847,1.21865,1.21847,1.21864,104800002.0
2005-07-20 08:40:00,1.21875,1.21886,1.21875,1.21882,36000000.0
2005-07-20 08:41:00,1.21878,1.21883,1.21869,1.21869,66199999.0
2005-07-20 08:42:00,1.21872,1.21878,1.2187,1.21878,74800001.0
2005-07-20 08:43:00,1.21885,1.21885,1.21873,1.21875,53299999.0
2005-07-20 08:44:00,1.21875,1.21875,1.21833,1.21833,107499999.0
2005-07-20 08:45:00,1.21818,1.2182,1.21812,1.21812,53600000.0
2005-07-20 08:46:00,1.2181,1.21812,1.2181,1.21812,18700000.0
2005-07-20 08:47:00,1.21813,1.21813,1.2181,1.2181,15200000.0
2005-07-20 08:48:00,1.21803,1.21813,1.21798,1.21798,121299999.0
2005-07-20 08:49:00,1.21807,1.21819,1.21767,1.21767,171600001.0
2005-07-20 08:50:00,1.21755,1.21772,1.21755,1.21772,84700000.0
2005-07-20 08:51:00,1.2179,1.21799,1.21739,1.21749,102299998.0
2005-07-20 08:52:00,1.21774,1.21817,1.21774,1.21817,126399998.0
2005-07-20 08:53:00,1.21842,1.21847,1.21784,1.21791,67800001.0
2005-07-20 08:54:00,1.21812,1.21812,1.21782,1.21782,167599999.0
2005-07-20 08:55:00,1.21772,1.21786,1.21764,1.21782,120599998.0
2005-07-20 08:56:00,1.21772,1.21792,1.21772,1.21792,164400003.0
2005-07-20 08:57:00,1.21794,1.21809,1.21793,1.218,101000000.0
2005-07-20 08:58:00,1.2181,1.21818,1.21802,1.2181,55300000.0
2005-07-20 08:59:00,1.21813,1.21825,1.21813,1.2182,111399998.0
2005-07-20 09:00:00,1.2183,1.21843,1.2183,1.21838,25000001.0
2005-07-20 09:01:00,1.21835,1.21835,1.21835,1.21835,31100000.0
2005-07-20 09:02:00,1.2184,1.21845,1.21832,1.21832,123799999.0
2005-07-20 09:03:00,1.21845,1.21853,1.21821,1.21839,153500001.0
2005-07-20 09:04:00,1.21852,1.21858,1.21852,1.21858,100400001.0
2005-07-20 09:05:00,1.21856,1.21856,1.21846,1.21846,12900000.0
2005-07-20 09:06:00,1.21843,1.21854,1.21843,1.21854,80900000.0
2005-07-20 09:07:00,1.2186,1.2186,1.2186,1.2186,800000.0
2005-07-20 09:08:00,1.2186,1.21872,1.2186,1.21872,115000003.0
2005-07-20 09:09:00,1.21844,1.21844,1.21813,1.21835,61300001.0
2005-07-20 09:10:00,1.21842,1.21845,1.21842,1.21845,60099999.0
2005-07-20 09:11:00,1.21842,1.21853,1.21842,1.2185,12900000.0
2005-07-20 09:12:00,1.21853,1.21855,1.21853,1.21855,33899998.0
2005-07-20 09:13:00,1.2185,1.2185,1.21845,1.21845,51900001.0
2005-07-20 09:14:00,1.21855,1.21855,1.2185,1.2185,27900000.0
2005-07-20 09:15:00,1.2185,1.2185,1.21845,1.21845,85999999.0
2005-07-20 09:16:00,1.21847,1.21847,1.2184,1.2184,22400000.0
2005-07-20 09:17:00,1.21839,1.21855,1.21839,1.21845,110700000.0
2005-07-20 09:18:00,1.21827,1.21831,1.21798,1.21831,62300000.0
2005-07-20 09:19:00,1.21815,1.21829,1.21803,1.21818,104300000.0
2005-07-20 09:20:00,1.21808,1.21821,1.21797,1.21821,63600001.0
2005-07-20 09:21:00,1.21817,1.21821,1.21817,1.21821,31200000.0
2005-07-20 09:22:00,1.2183,1.2183,1.21827,1.21827,38500001.0
2005-07-20 09:23:00,1.21825,1.2183,1.21825,1.2183,51800001.0
2005-07-20 09:24:00,1.21835,1.21835,1.21825,1.21825,96699998.0
2005-07-20 09:25:00,1.2183,1.21835,1.21825,1.2183,79500002.0
2005-07-20 09:26:00,1.2183,1.2183,1.2183,1.2183,17500000.0
2005-07-20 09:27:00,1.2182,1.2182,1.218,1.218,27899999.0
2005-07-20 09:28:00,1.21795,1.21795,1.21787,1.2179,53400000.0
2005-07-20 09:29:00,1.21792,1.2181,1.21792,1.2181,34300001.0
2005-07-20 09:30:00,1.21812,1.21819,1.21786,1.21795,95900000.0
2005-07-20 09:31:00,1.218,1.218,1.218,1.218,3600000.0
2005-07-20 09:32:00,1.21786,1.21786,1.21739,1.21739,48500001.0
2005-07-20 09:33:00,1.21732,1.21739,1.21726,1.21726,102199998.0
2005-07-20 09:34:00,1.21732,1.21732,1.21716,1.21716,30300000.0
2005-07-20 09:35:00,1.2173,1.21736,1.21702,1.21715,135499999.0
2005-07-20 09:36:00,1.2172,1.2172,1.21717,1.21717,62300002.0
2005-07-20 09:37:00,1.21723,1.21733,1.21718,1.21718,85000000.0
2005-07-20 09:38:00,1.21722,1.2173,1.21718,1.21728,90000000.0
2005-07-20 09:39:00,1.2173,1.21732,1.21724,1.21725,102200001.0
2005-07-20 09:40:00,1.2172,1.21725,1.2172,1.21725,6400000.0
2005-07-20 09:41:00,1.21713,1.21724,1.21713,1.21715,27600000.0
2005-07-20 09:42:00,1.21723,1.21723,1.21713,1.21717,42300000.0
2005-07-20 09:43:00,1.2171,1.21718,1.2171,1.2171,37300001.0
2005-07-20 09:44:00,1.21703,1.21705,1.21695,1.21695,114800002.0
2005-07-20 09:45:00,1.21685,1.21687,1.21675,1.21687,106800003.0
2005-07-20 09:46:00,1.21695,1.21695,1.21695,1.21695,800000.0
2005-07-20 09:47:00,1.21683,1.2169,1.21676,1.21676,95700000.0
2005-07-20 09:48:00,1.21665,1.21682,1.21665,1.21667,56900000.0
2005-07-20 09:49:00,1.21681,1.21696,1.21664,1.21696,181100001.0
2005-07-20 09:50:00,1.21686,1.21686,1.21662,1.21662,85700002.0
2005-07-20 09:51:00,1.21676,1.21693,1.21676,1.21693,66200002.0
2005-07-20 09:52:00,1.21672,1.21673,1.21662,1.21667,77600000.0
2005-07-20 09:53:00,1.21668,1.21668,1.21653,1.21654,74000002.0
2005-07-20 09:54:00,1.21652,1.21653,1.21632,1.21632,65600002.0
2005-07-20 09:55:00,1.2162,1.2162,1.21594,1.21612,102000002.0
2005-07-20 09:56:00,1.21608,1.21628,1.21601,1.21628,64200000.0
2005-07-20 09:57:00,1.21633,1.21646,1.21633,1.21642,98800000.0
2005-07-20 09:58:00,1.2166,1.21675,1.2165,1.21675,159999999.0
2005-07-20 09:59:00,1.21679,1.21681,1.21674,1.21675,96799998.0
2005-07-20 10:00:00,1.21662,1.21673,1.21662,1.21672,136900002.0
2005-07-20 10:01:00,1.21666,1.21677,1.21666,1.21677,107899999.0
2005-07-20 10:02:00,1.21677,1.21682,1.21667,1.21676,139200000.0
2005-07-20 10:03:00,1.21681,1.21681,1.21657,1.21657,30200000.0
2005-07-20 10:04:00,1.21663,1.21663,1.2163,1.2163,97200001.0
2005-07-20 10:05:00,1.21627,1.21639,1.21618,1.21618,86900001.0
2005-07-20 10:06:00,1.21626,1.21627,1.21612,1.21618,70200000.0
2005-07-20 10:07:00,1.21609,1.21631,1.21609,1.21625,28100000.0
2005-07-20 10:08:00,1.21618,1.21618,1.21607,1.21607,32500000.0
2005-07-20 10:09:00,1.21621,1.21621,1.21607,1.2161,26700000.0
2005-07-20 10:10:00,1.21613,1.21617,1.21609,1.21615,60900000.0
2005-07-20 10:11:00,1.21619,1.21619,1.21612,1.21612,44000001.0
2005-07-20 10:12:00,1.21605,1.21617,1.21605,1.21609,77100001.0
2005-07-20 10:13:00,1.216,1.21605,1.216,1.21605,104699999.0
2005-07-20 10:14:00,1.21598,1.21598,1.21587,1.21592,102499999.0
2005-07-20 10:15:00,1.21602,1.21644,1.21601,1.21642,100899999.0
2005-07-20 10:16:00,1.21642,1.21642,1.2161,1.21626,89300001.0
2005-07-20 10:17:00,1.21635,1.21638,1.21617,1.21617,189899998.0
2005-07-20 10:18:00,1.21624,1.21666,1.21624,1.21666,162600001.0
2005-07-20 10:19:00,1.21717,1.21734,1.21677,1.21714,61300000.0
2005-07-20 10:20:00,1.21725,1.2173,1.21695,1.2173,56400000.0
2005-07-20 10:21:00,1.2173,1.21751,1.21725,1.21736,150800000.0
2005-07-20 10:22:00,1.2174,1.2174,1.21713,1.2172,70400001.0
2005-07-20 10:23:00,1.21714,1.21725,1.21714,1.21725,50800000.0
2005-07-20 10:24:00,1.21728,1.21728,1.21717,1.21722,99799999.0
2005-07-20 10:25:00,1.21721,1.21727,1.21718,1.21721,146900000.0
2005-07-20 10:26:00,1.21723,1.21723,1.21721,1.21723,65499998.0
2005-07-20 10:27:00,1.21725,1.21731,1.21701,1.21701,76500002.0
2005-07-20 10:28:00,1.21685,1.217,1.2167,1.21674,95600002.0
2005-07-20 10:29:00,1.21661,1.21665,1.21649,1.2165,129499999.0
2005-07-20 10:30:00,1.21648,1.2166,1.21648,1.2166,57399999.0
2005-07-20 10:31:00,1.21676,1.21686,1.21676,1.21685,65200000.0
2005-07-20 10:32:00,1.21692,1.21698,1.21688,1.21698,15700000.0
2005-07-20 10:33:00,1.21706,1.2172,1.21701,1.2172,35500000.0
2005-07-20 10:34:00,1.21723,1.21741,1.21714,1.21714,98199999.0
2005-07-20 10:35:00,1.21727,1.21731,1.21715,1.21723,107900000.0
2005-07-20 10:36:00,1.21727,1.21735,1.21712,1.21735,113900001.0
2005-07-20 10:37:00,1.21729,1.21741,1.21716,1.21741,43600000.0
2005-07-20 10:38:00,1.2173,1.2173,1.21695,1.2171,181000001.0
2005-07-20 10:39:00,1.21731,1.21736,1.21707,1.21707,59400001.0
2005-07-20 10:40:00,1.21701,1.21718,1.21701,1.21712,58900001.0
2005-07-20 10:41:00,1.21706,1.21717,1.21702,1.21706,130800000.0
2005-07-20 10:42:00,1.21708,1.21708,1.21703,1.21708,34300000.0
2005-07-20 10:43:00,1.21706,1.21716,1.217,1.21716,50600001.0
2005-07-20 10:44:00,1.21715,1.21728,1.21708,1.21708,131400000.0
2005-07-20 10:45:00,1.21678,1.2171,1.21665,1.21702,110300000.0
2005-07-20 10:46:00,1.21696,1.21701,1.21684,1.21685,54300001.0
2005-07-20 10:47:00,1.21672,1.21674,1.21672,1.21673,50400000.0
2005-07-20 10:48:00,1.21663,1.21663,1.21638,1.21642,132700000.0
2005-07-20 10:49:00,1.2162,1.2162,1.21604,1.21607,91300001.0
2005-07-20 10:50:00,1.21602,1.21605,1.2159,1.21605,175300001.0
2005-07-20 10:51:00,1.21596,1.21596,1.21574,1.21587,130300000.0
2005-07-20 10:52:00,1.21575,1.21583,1.21575,1.21578,80600002.0
2005-07-20 10:53:00,1.21593,1.21602,1.21593,1.21602,79200002.0
2005-07-20 10:54:00,1.21605,1.21605,1.21591,1.21604,47100000.0
2005-07-20 10:55:00,1.21602,1.21602,1.21593,1.21593,110900001.0
2005-07-20 10:56:00,1.21605,1.21633,1.21605,1.21607,25200000.0
2005-07-20 10:57:00,1.2161,1.21634,1.21595,1.21622,103800000.0
2005-07-20 10:58:00,1.21639,1.21643,1.21628,1.21631,150100002.0
2005-07-20 10:59:00,1.21617,1.21643,1.21595,1.21618,85399999.0
2005-07-20 11:00:00,1.21613,1.21629,1.21607,1.2162,85300000.0
2005-07-20 11:01:00,1.21625,1.2163,1.21604,1.21604,121999997.0
2005-07-20 11:02:00,1.21603,1.21603,1.21585,1.216,106800002.0
2005-07-20 11:03:00,1.216,1.21613,1.21595,1.21613,127799999.0
2005-07-20 11:04:00,1.21617,1.21617,1.21565,1.2157,123499999.0
2005-07-20 11:05:00,1.21547,1.21573,1.21547,1.21571,85400002.0
2005-07-20 11:06:00,1.21567,1.21567,1.21537,1.21537,81100002.0
2005-07-20 11:07:00,1.21541,1.21541,1.21541,1.21541,25699999.0
2005-07-20 11:08:00,1.21597,1.21603,1.21562,1.21562,33400000.0
2005-07-20 11:09:00,1.21547,1.21576,1.21547,1.21576,62900000.0
2005-07-20 11:10:00,1.21582,1.21596,1.21582,1.21596,53400001.0
2005-07-20 11:11:00,1.21598,1.21605,1.21592,1.21605,132499997.0
2005-07-20 11:12:00,1.216,1.216,1.21585,1.21591,123600002.0
2005-07-20 11:13:00,1.216,1.216,1.21595,1.216,170999999.0
2005-07-20 11:14:00,1.21594,1.21602,1.21592,1.21592,45200002.0
2005-07-20 11:15:00,1.21593,1.21606,1.21585,1.21592,94100000.0
2005-07-20 11:16:00,1.21585,1.21585,1.21565,1.2157,151200000.0
2005-07-20 11:17:00,1.21565,1.2157,1.21565,1.21568,52600000.0
2005-07-20 11:18:00,1.21562,1.21563,1.21557,1.21557,56600002.0
2005-07-20 11:19:00,1.21564,1.21573,1.21563,1.21564,119899998.0
2005-07-20 11:20:00,1.21568,1.21568,1.21544,1.21544,157000000.0
2005-07-20 11:21:00,1.21557,1.21558,1.21546,1.21546,105500002.0
2005-07-20 11:22:00,1.21546,1.21546,1.21544,1.21544,54599999.0
2005-07-20 11:23:00,1.21538,1.2154,1.2153,1.21532,65199999.0
2005-07-20 11:24:00,1.21532,1.21537,1.21526,1.21537,67300000.0
2005-07-20 11:25:00,1.21538,1.21538,1.21515,1.21535,127800002.0
2005-07-20 11:26:00,1.21538,1.21538,1.21529,1.21529,155999999.0
2005-07-20 11:27:00,1.21507,1.21507,1.21457,1.21463,111700000.0
2005-07-20 11:28:00,1.21475,1.21486,1.21471,1.21473,115299999.0
2005-07-20 11:29:00,1.21454,1.21454,1.21403,1.21403,103600001.0
2005-07-20 11:30:00,1.21385,1.21394,1.21385,1.2139,94799998.0
2005-07-20 11:31:00,1.21388,1.21405,1.21378,1.21396,141899999.0
2005-07-20 11:32:00,1.214,1.21416,1.21389,1.21416,126200002.0
2005-07-20 11:33:00,1.21407,1.21418,1.21407,1.21409,86700001.0
2005-07-20 11:34:00,1.2141,1.21414,1.21402,1.2141,44200000.0
2005-07-20 11:35:00,1.21408,1.21421,1.21406,1.21416,136100003.0
2005-07-20 11:36:00,1.21422,1.21436,1.21414,1.21422,100199999.0
2005-07-20 11:37:00,1.2142,1.21462,1.21416,1.21439,128000001.0
2005-07-20 11:38:00,1.21424,1.21433,1.21422,1.21433,112000000.0
2005-07-20 11:39:00,1.21432,1.21438,1.21427,1.21434,100200001.0
2005-07-20 11:40:00,1.2143,1.21435,1.21422,1.2143,143300000.0
2005-07-20 11:41:00,1.21446,1.21477,1.21446,1.21462,84700000.0
2005-07-20 11:42:00,1.2146,1.21461,1.21452,1.21454,151500000.0
2005-07-20 11:43:00,1.21465,1.21499,1.21465,1.21499,79300001.0
2005-07-20 11:44:00,1.21476,1.21488,1.21476,1.21486,48700000.0
2005-07-20 11:45:00,1.21483,1.21494,1.21483,1.2149,121600000.0
2005-07-20 11:46:00,1.21495,1.21495,1.21485,1.21495,61600000.0
2005-07-20 11:47:00,1.21486,1.21486,1.21476,1.21479,68100001.0
2005-07-20 11:48:00,1.21475,1.2148,1.21475,1.21475,71499999.0
2005-07-20 11:49:00,1.21493,1.21534,1.21493,1.21517,89400001.0
2005-07-20 11:50:00,1.21523,1.2153,1.2152,1.21528,162100000.0
2005-07-20 11:51:00,1.21525,1.21525,1.21503,1.21503,123799998.0
2005-07-20 11:52:00,1.21515,1.21528,1.21514,1.21518,142500002.0
2005-07-20 11:53:00,1.21518,1.21536,1.21518,1.21532,50199999.0
2005-07-20 11:54:00,1.21544,1.21544,1.21536,1.2154,84800001.0
2005-07-20 11:55:00,1.21545,1.21545,1.21532,1.2154,116800001.0
2005-07-20 11:56:00,1.21539,1.21543,1.21534,1.2154,123300003.0
2005-07-20 11:57:00,1.21539,1.21539,1.21525,1.21525,90700000.0
2005-07-20 11:58:00,1.21523,1.21528,1.21515,1.21515,76800000.0
2005-07-20 11:59:00,1.2152,1.21525,1.21517,1.2152,81300003.0
2005-07-20 12:00:00,1.21527,1.21529,1.2152,1.21529,74400001.0
2005-07-20 12:01:00,1.21499,1.21509,1.21499,1.21501,42400000.0
2005-07-20 12:02:00,1.21517,1.21517,1.21459,1.21499,89100001.0
2005-07-20 12:03:00,1.21508,1.21513,1.21508,1.21511,72100000.0
2005-07-20 12:04:00,1.21517,1.21517,1.21501,1.21504,35800000.0
2005-07-20 12:05:00,1.21485,1.21485,1.21456,1.21475,65299998.0
2005-07-20 12:06:00,1.21488,1.21488,1.21472,1.21472,46600000.0
2005-07-20 12:07:00,1.21487,1.21495,1.21465,1.21492,141500001.0
2005-07-20 12:08:00,1.21485,1.21501,1.21483,1.21501,155300002.0
2005-07-20 12:09:00,1.21498,1.21505,1.21491,1.21502,116900001.0
2005-07-20 12:10:00,1.21503,1.21508,1.21503,1.21508,34500000.0
2005-07-20 12:11:00,1.21495,1.21507,1.21495,1.21507,126100001.0
2005-07-20 12:12:00,1.21505,1.21517,1.215,1.2151,162600001.0
2005-07-20 12:13:00,1.21505,1.21518,1.21505,1.2151,77000000.0
2005-07-20 12:14:00,1.2152,1.21522,1.21515,1.21515,77200000.0
2005-07-20 12:15:00,1.21515,1.21522,1.21505,1.2151,103399998.0
2005-07-20 12:16:00,1.21497,1.21502,1.21488,1.21492,36699999.0
2005-07-20 12:17:00,1.21495,1.21495,1.21485,1.21487,64399998.0
2005-07-20 12:18:00,1.2149,1.21493,1.21483,1.21483,57600001.0
2005-07-20 12:19:00,1.21473,1.21483,1.2146,1.21481,83400000.0
2005-07-20 12:20:00,1.21491,1.21499,1.21491,1.21494,80400000.0
2005-07-20 12:21:00,1.21495,1.21505,1.21495,1.21495,167400001.0
2005-07-20 12:22:00,1.21502,1.21503,1.21495,1.21503,100200001.0
2005-07-20 12:23:00,1.21505,1.21505,1.21495,1.215,39400000.0
2005-07-20 12:24:00,1.215,1.215,1.21495,1.21495,47200000.0
2005-07-20 12:25:00,1.21497,1.21505,1.21495,1.215,73600000.0
2005-07-20 12:26:00,1.21505,1.21505,1.21497,1.215,65300000.0
2005-07-20 12:27:00,1.21494,1.21494,1.21448,1.21464,119500003.0
2005-07-20 12:28:00,1.2146,1.21487,1.21458,1.21487,100700001.0
2005-07-20 12:29:00,1.21487,1.21495,1.21487,1.21488,93699999.0
2005-07-20 12:30:00,1.21485,1.21485,1.21452,1.21473,120400004.0
2005-07-20 12:31:00,1.21475,1.21488,1.21475,1.21488,73599998.0
2005-07-20 12:32:00,1.21479,1.21495,1.21478,1.21489,101099998.0
2005-07-20 12:33:00,1.21485,1.21485,1.21467,1.21479,104100003.0
2005-07-20 12:34:00,1.21487,1.21501,1.21487,1.21494,120200002.0
2005-07-20 12:35:00,1.21505,1.21505,1.21495,1.21495,17500000.0
2005-07-20 12:36:00,1.21505,1.21507,1.21505,1.21507,18600000.0
2005-07-20 12:37:00,1.2152,1.21525,1.21515,1.2152,139900002.0
2005-07-20 12:38:00,1.21526,1.21529,1.21512,1.21525,45100000.0
2005-07-20 12:39:00,1.2154,1.21544,1.21534,1.21534,70600000.0
2005-07-20 12:40:00,1.21535,1.21535,1.21522,1.21525,189500001.0
2005-07-20 12:41:00,1.21518,1.21518,1.21504,1.21509,119300002.0
2005-07-20 12:42:00,1.21507,1.21541,1.21503,1.21517,97189999.0
2005-07-20 12:43:00,1.21509,1.21516,1.21509,1.21516,14300000.0
2005-07-20 12:44:00,1.21513,1.21513,1.21503,1.21509,118300000.0
2005-07-20 12:45:00,1.21517,1.2153,1.21502,1.21502,71100000.0
2005-07-20 12:46:00,1.21488,1.21488,1.21449,1.21458,97300003.0
2005-07-20 12:47:00,1.21479,1.21514,1.21479,1.21514,39500001.0
2005-07-20 12:48:00,1.21518,1.21519,1.21509,1.21513,69300003.0
2005-07-20 12:49:00,1.2151,1.2151,1.21503,1.21503,35099999.0
2005-07-20 12:50:00,1.2151,1.21512,1.21423,1.21423,159199999.0
2005-07-20 12:51:00,1.21509,1.21516,1.21506,1.21512,48600000.0
2005-07-20 12:52:00,1.21508,1.2151,1.21505,1.2151,43400002.0
2005-07-20 12:53:00,1.2151,1.21512,1.2151,1.21512,14100000.0
2005-07-20 12:54:00,1.21513,1.21513,1.21507,1.21507,4400000.0
2005-07-20 12:55:00,1.21504,1.21507,1.21497,1.21497,133199999.0
2005-07-20 12:56:00,1.21507,1.21524,1.21507,1.21512,93800001.0
2005-07-20 12:57:00,1.21508,1.21511,1.215,1.21506,109699999.0
2005-07-20 12:58:00,1.21507,1.21517,1.21507,1.21517,33400000.0
2005-07-20 12:59:00,1.21518,1.21535,1.21517,1.21535,65600001.0
2005-07-20 13:00:00,1.2153,1.21535,1.21523,1.21525,173199999.0
2005-07-20 13:01:00,1.2154,1.21547,1.21536,1.21547,82899999.0
2005-07-20 13:02:00,1.21535,1.2155,1.21533,1.21542,144300001.0
2005-07-20 13:03:00,1.21537,1.21537,1.21529,1.21529,14400000.0
2005-07-20 13:04:00,1.2153,1.2153,1.2152,1.21525,66800001.0
2005-07-20 13:05:00,1.21528,1.21532,1.21528,1.21532,44400001.0
2005-07-20 13:06:00,1.2154,1.21545,1.21538,1.2154,61600000.0
2005-07-20 13:07:00,1.2151,1.21531,1.21487,1.21526,110199999.0
2005-07-20 13:08:00,1.21527,1.21533,1.21481,1.21519,64900000.0
2005-07-20 13:09:00,1.21499,1.21534,1.21486,1.21534,148299999.0
2005-07-20 13:10:00,1.21505,1.21537,1.21482,1.21537,88499997.0
2005-07-20 13:11:00,1.21505,1.21537,1.2149,1.21537,62200001.0
2005-07-20 13:12:00,1.21527,1.21538,1.21477,1.2152,178300002.0
2005-07-20 13:13:00,1.21502,1.21536,1.21491,1.2153,99099999.0
2005-07-20 13:14:00,1.215,1.21536,1.21484,1.21525,109199999.0
2005-07-20 13:15:00,1.21532,1.21533,1.21487,1.21517,102399999.0
2005-07-20 13:16:00,1.2152,1.2152,1.21506,1.21506,42799999.0
2005-07-20 13:17:00,1.2149,1.21495,1.2149,1.2149,102900001.0
2005-07-20 13:18:00,1.21492,1.21492,1.21486,1.21486,52200001.0
2005-07-20 13:19:00,1.2148,1.2148,1.2148,1.2148,29300000.0
2005-07-20 13:20:00,1.21484,1.21505,1.21484,1.21505,142200003.0
2005-07-20 13:21:00,1.21517,1.21523,1.21517,1.21523,14400000.0
2005-07-20 13:22:00,1.21512,1.21525,1.21512,1.2152,112899999.0
2005-07-20 13:23:00,1.2152,1.2152,1.2152,1.2152,50800000.0
2005-07-20 13:24:00,1.21522,1.21528,1.21515,1.21527,103200000.0
2005-07-20 13:25:00,1.2151,1.21518,1.215,1.21516,72400000.0
2005-07-20 13:26:00,1.21515,1.2152,1.21515,1.21515,13100000.0
2005-07-20 13:27:00,1.2152,1.2152,1.21515,1.2152,132099998.0
2005-07-20 13:28:00,1.21525,1.21525,1.2151,1.2151,77300000.0
2005-07-20 13:29:00,1.21511,1.21523,1.2151,1.21514,71200002.0
2005-07-20 13:30:00,1.21525,1.2155,1.21525,1.2154,78700002.0
2005-07-20 13:31:00,1.21536,1.21553,1.21536,1.21543,76800002.0
2005-07-20 13:32:00,1.21543,1.21543,1.21525,1.21525,32699999.0
2005-07-20 13:33:00,1.21525,1.21525,1.21513,1.21518,45000001.0
2005-07-20 13:34:00,1.21522,1.21533,1.21522,1.21533,14200000.0
2005-07-20 13:35:00,1.21529,1.2153,1.21517,1.21517,176200001.0
2005-07-20 13:36:00,1.2151,1.21513,1.2151,1.21513,114400000.0
2005-07-20 13:37:00,1.21517,1.21538,1.21517,1.21538,61800000.0
2005-07-20 13:38:00,1.21537,1.21541,1.21532,1.21532,79100000.0
2005-07-20 13:39:00,1.2153,1.2153,1.2153,1.2153,52800000.0
2005-07-20 13:40:00,1.21524,1.21524,1.21509,1.21518,60800000.0
2005-07-20 13:41:00,1.21511,1.21527,1.21506,1.21521,239199999.0
2005-07-20 13:42:00,1.21532,1.21532,1.21515,1.21522,161999998.0
2005-07-20 13:43:00,1.21542,1.21558,1.21542,1.21551,75400001.0
2005-07-20 13:44:00,1.21552,1.21552,1.21537,1.21541,65699998.0
2005-07-20 13:45:00,1.21545,1.21562,1.21545,1.21562,52200000.0
2005-07-20 13:46:00,1.21555,1.2157,1.21555,1.21561,131000000.0
2005-07-20 13:47:00,1.21553,1.21562,1.21552,1.2156,70499998.0
2005-07-20 13:48:00,1.21563,1.21568,1.21557,1.21557,79900001.0
2005-07-20 13:49:00,1.2156,1.2156,1.21555,1.21555,67600001.0
2005-07-20 13:50:00,1.21565,1.21606,1.21565,1.21606,78099999.0
2005-07-20 13:51:00,1.21605,1.21637,1.21595,1.21637,214099998.0
2005-07-20 13:52:00,1.21621,1.21643,1.21618,1.21643,121000002.0
2005-07-20 13:53:00,1.21649,1.21656,1.21644,1.21656,81899999.0
2005-07-20 13:54:00,1.21648,1.21648,1.21647,1.21647,32000000.0
2005-07-20 13:55:00,1.21648,1.21694,1.21648,1.21693,170000003.0
2005-07-20 13:56:00,1.21691,1.21701,1.21688,1.21694,89900000.0
2005-07-20 13:57:00,1.21682,1.21688,1.21659,1.21679,108400002.0
2005-07-20 13:58:00,1.21681,1.21683,1.21664,1.21664,73800002.0
2005-07-20 13:59:00,1.2166,1.21676,1.21657,1.21657,57500000.0
2005-07-20 14:00:00,1.21651,1.21659,1.21651,1.21659,42399998.0
2005-07-20 14:01:00,1.2166,1.2169,1.2166,1.2166,103500001.0
2005-07-20 14:02:00,1.21633,1.21635,1.21624,1.2163,103500001.0
2005-07-20 14:03:00,1.21632,1.21635,1.21627,1.21629,88800002.0
2005-07-20 14:04:00,1.21617,1.21638,1.21617,1.21634,77000000.0
2005-07-20 14:05:00,1.21624,1.21639,1.21624,1.21631,77100001.0
2005-07-20 14:06:00,1.21629,1.21638,1.21622,1.21622,81900000.0
2005-07-20 14:07:00,1.21618,1.2163,1.21618,1.2163,130100002.0
2005-07-20 14:08:00,1.21627,1.21641,1.21625,1.21626,119699998.0
2005-07-20 14:09:00,1.21627,1.21636,1.21568,1.21577,107399998.0
2005-07-20 14:10:00,1.21546,1.21595,1.21546,1.21595,205900005.0
2005-07-20 14:11:00,1.21585,1.21616,1.2157,1.21574,48200000.0
2005-07-20 14:12:00,1.21537,1.21584,1.21525,1.21559,148799998.0
2005-07-20 14:13:00,1.21538,1.2155,1.21521,1.2154,126799999.0
2005-07-20 14:14:00,1.21527,1.21568,1.21522,1.21545,120599999.0
2005-07-20 14:15:00,1.2152,1.21578,1.2152,1.21544,104700003.0
2005-07-20 14:16:00,1.21552,1.21564,1.21495,1.21523,174599998.0
2005-07-20 14:17:00,1.2154,1.21558,1.21526,1.21537,92300000.0
2005-07-20 14:18:00,1.21556,1.21566,1.21526,1.21559,66400000.0
2005-07-20 14:19:00,1.21552,1.21566,1.21528,1.21551,154099995.0
2005-07-20 14:20:00,1.21552,1.21573,1.21528,1.2157,99100000.0
2005-07-20 14:21:00,1.21565,1.21573,1.21548,1.21564,119700001.0
2005-07-20 14:22:00,1.21559,1.21577,1.21542,1.21551,126500001.0
2005-07-20 14:23:00,1.21569,1.21585,1.21554,1.21583,146400002.0
2005-07-20 14:24:00,1.2157,1.21583,1.21554,1.21573,83199999.0
2005-07-20 14:25:00,1.21581,1.21589,1.21562,1.21564,172099999.0
2005-07-20 14:26:00,1.21572,1.21572,1.21535,1.21552,96699999.0
2005-07-20 14:27:00,1.2155,1.21592,1.21535,1.21582,85199998.0
2005-07-20 14:28:00,1.21579,1.21581,1.21552,1.21576,105800000.0
2005-07-20 14:29:00,1.21555,1.21649,1.21549,1.21643,36600000.0
2005-07-20 14:30:00,1.21638,1.21671,1.21611,1.2167,212100004.0
2005-07-20 14:31:00,1.21663,1.21698,1.21655,1.2169,169200001.0
2005-07-20 14:32:00,1.21678,1.21694,1.21669,1.21686,22500000.0
2005-07-20 14:33:00,1.21676,1.21693,1.21663,1.21685,179099999.0
2005-07-20 14:34:00,1.21674,1.21684,1.21645,1.21655,121200000.0
2005-07-20 14:35:00,1.21648,1.21701,1.21645,1.2169,183999999.0
2005-07-20 14:36:00,1.21673,1.21729,1.21645,1.21724,131400002.0
2005-07-20 14:37:00,1.21699,1.21738,1.21674,1.21728,131000000.0
2005-07-20 14:38:00,1.21722,1.2173,1.21668,1.21679,112599996.0
2005-07-20 14:39:00,1.21685,1.21702,1.21662,1.21682,35199999.0
2005-07-20 14:40:00,1.21675,1.21681,1.21644,1.21678,127599999.0
2005-07-20 14:41:00,1.21657,1.21664,1.21619,1.2163,116900002.0
2005-07-20 14:42:00,1.21645,1.21645,1.21615,1.21622,60900000.0
2005-07-20 14:43:00,1.21623,1.2164,1.21621,1.2164,38500000.0
2005-07-20 14:44:00,1.21637,1.21637,1.21633,1.21633,21500000.0
2005-07-20 14:45:00,1.21637,1.21652,1.21617,1.21617,48800000.0
2005-07-20 14:46:00,1.21608,1.21615,1.21605,1.21612,99700000.0
2005-07-20 14:47:00,1.21606,1.21606,1.21593,1.21593,42500000.0
2005-07-20 14:48:00,1.21588,1.21601,1.21583,1.2159,97499999.0
2005-07-20 14:49:00,1.2159,1.216,1.21585,1.21591,102100001.0
2005-07-20 14:50:00,1.21584,1.21585,1.21535,1.21567,107800002.0
2005-07-20 14:51:00,1.21557,1.21561,1.2155,1.21552,144100000.0
2005-07-20 14:52:00,1.21558,1.21567,1.21555,1.21557,111899999.0
2005-07-20 14:53:00,1.21555,1.21559,1.21552,1.21559,115099999.0
2005-07-20 14:54:00,1.2156,1.21569,1.21553,1.21553,139700001.0
2005-07-20 14:55:00,1.21565,1.21565,1.21555,1.21565,139600002.0
2005-07-20 14:56:00,1.2156,1.21565,1.2156,1.2156,65399998.0
2005-07-20 14:57:00,1.21552,1.21552,1.21549,1.21551,42900000.0
2005-07-20 14:58:00,1.21553,1.21558,1.21541,1.21541,56200001.0
2005-07-20 14:59:00,1.21547,1.2155,1.21541,1.2155,131500001.0
2005-07-20 15:00:00,1.21545,1.21545,1.21535,1.21542,113900002.0
2005-07-20 15:01:00,1.2153,1.21555,1.2153,1.21554,14700000.0
2005-07-20 15:02:00,1.21555,1.21612,1.21552,1.21612,157099998.0
2005-07-20 15:03:00,1.2162,1.21663,1.2162,1.21658,99600000.0
2005-07-20 15:04:00,1.21652,1.21659,1.21616,1.21621,191900003.0
2005-07-20 15:05:00,1.21616,1.21616,1.21609,1.21609,11200000.0
2005-07-20 15:06:00,1.21612,1.21622,1.21605,1.21605,104799998.0
2005-07-20 15:07:00,1.21602,1.21604,1.21566,1.21574,35800000.0
2005-07-20 15:08:00,1.21558,1.21574,1.21558,1.21571,141200001.0
2005-07-20 15:09:00,1.21585,1.21611,1.21585,1.21609,154000000.0
2005-07-20 15:10:00,1.21617,1.21623,1.21617,1.21623,44600001.0
2005-07-20 15:11:00,1.21613,1.21635,1.21569,1.21635,117899999.0
2005-07-20 15:12:00,1.2163,1.2163,1.21609,1.21618,149900003.0
2005-07-20 15:13:00,1.21616,1.21629,1.21604,1.21613,201999997.0
2005-07-20 15:14:00,1.21617,1.21636,1.21617,1.21617,63599999.0
2005-07-20 15:15:00,1.21631,1.21631,1.21626,1.21628,76199999.0
2005-07-20 15:16:00,1.21652,1.21656,1.21641,1.21641,112199999.0
2005-07-20 15:17:00,1.21646,1.21646,1.2163,1.21638,74600001.0
2005-07-20 15:18:00,1.21637,1.21642,1.21629,1.21642,119799999.0
2005-07-20 15:19:00,1.21632,1.21642,1.21632,1.21635,142500000.0
2005-07-20 15:20:00,1.21635,1.21637,1.2162,1.2162,29900000.0
2005-07-20 15:21:00,1.21608,1.21625,1.21608,1.21619,143300000.0
2005-07-20 15:22:00,1.21616,1.21621,1.21608,1.21619,57099999.0
2005-07-20 15:23:00,1.21602,1.21602,1.2158,1.21581,95900001.0
2005-07-20 15:24:00,1.21592,1.21596,1.21574,1.21579,180199999.0
2005-07-20 15:25:00,1.21576,1.21576,1.21557,1.21557,39090001.0
2005-07-20 15:26:00,1.21553,1.21553,1.21542,1.21542,3200000.0
2005-07-20 15:27:00,1.21538,1.21545,1.21527,1.21545,127600001.0
2005-07-20 15:28:00,1.21548,1.21581,1.21542,1.21577,119000001.0
2005-07-20 15:29:00,1.21575,1.21575,1.21545,1.21545,30200001.0
2005-07-20 15:30:00,1.21539,1.21544,1.21538,1.2154,56899999.0
2005-07-20 15:31:00,1.2155,1.21555,1.21538,1.21555,147799998.0
2005-07-20 15:32:00,1.21557,1.21561,1.21547,1.21547,129799998.0
2005-07-20 15:33:00,1.21552,1.21573,1.21552,1.21571,117700000.0
2005-07-20 15:34:00,1.21577,1.21591,1.21567,1.21591,76599998.0
2005-07-20 15:35:00,1.21586,1.21586,1.21556,1.21556,113499998.0
2005-07-20 15:36:00,1.21547,1.21576,1.21547,1.21567,129000001.0
2005-07-20 15:37:00,1.21563,1.21563,1.21547,1.21554,88100003.0
2005-07-20 15:38:00,1.21565,1.21575,1.21563,1.21563,40000000.0
2005-07-20 15:39:00,1.21561,1.21568,1.21557,1.21568,87999999.0
2005-07-20 15:40:00,1.21566,1.21578,1.21559,1.21559,127500003.0
2005-07-20 15:41:00,1.2155,1.21557,1.2155,1.21552,47400000.0
2005-07-20 15:42:00,1.2155,1.2156,1.2155,1.21555,45899999.0
2005-07-20 15:43:00,1.21559,1.2156,1.21548,1.21557,113000002.0
2005-07-20 15:44:00,1.21565,1.21579,1.21565,1.2157,49200000.0
2005-07-20 15:45:00,1.21563,1.21579,1.21563,1.21575,55200001.0
2005-07-20 15:46:00,1.21565,1.21581,1.21565,1.21572,63000000.0
2005-07-20 15:47:00,1.21578,1.21587,1.21574,1.21581,92200001.0
2005-07-20 15:48:00,1.21585,1.21598,1.21585,1.21586,104100002.0
2005-07-20 15:49:00,1.21581,1.21587,1.2157,1.2157,37700000.0
2005-07-20 15:50:00,1.21574,1.21583,1.21566,1.21566,110200002.0
2005-07-20 15:51:00,1.21579,1.21586,1.21567,1.21567,149400000.0
2005-07-20 15:52:00,1.21575,1.21589,1.21571,1.21584,94900001.0
2005-07-20 15:53:00,1.21582,1.21585,1.21569,1.21569,66400001.0
2005-07-20 15:54:00,1.21575,1.21587,1.21573,1.21587,60300001.0
2005-07-20 15:55:00,1.21585,1.21585,1.2157,1.21583,126299999.0
2005-07-20 15:56:00,1.21586,1.21586,1.21572,1.21572,42300000.0
2005-07-20 15:57:00,1.21578,1.21586,1.21576,1.21577,115600000.0
2005-07-20 15:58:00,1.21573,1.21591,1.21573,1.21582,79399998.0
2005-07-20 15:59:00,1.21575,1.21589,1.21572,1.21572,86000001.0
2005-07-20 16:00:00,1.21576,1.21585,1.21576,1.21581,79200001.0
2005-07-20 16:01:00,1.21575,1.21584,1.21575,1.21581,132100002.0
2005-07-20 16:02:00,1.21575,1.21584,1.21575,1.21582,69099998.0
2005-07-20 16:03:00,1.2157,1.21584,1.2157,1.21581,160800000.0
2005-07-20 16:04:00,1.21572,1.2159,1.21572,1.21577,56300000.0
2005-07-20 16:05:00,1.21572,1.21583,1.21572,1.21581,75600001.0
2005-07-20 16:06:00,1.21576,1.21588,1.21576,1.2158,106700000.0
2005-07-20 16:07:00,1.2158,1.21587,1.21577,1.21578,90000000.0
2005-07-20 16:08:00,1.21565,1.21584,1.21565,1.21582,160800002.0
2005-07-20 16:09:00,1.21573,1.21586,1.21572,1.21583,111000001.0
2005-07-20 16:10:00,1.21576,1.21583,1.21573,1.21581,88599999.0
2005-07-20 16:11:00,1.21576,1.21588,1.21576,1.21577,101700000.0
2005-07-20 16:12:00,1.21573,1.2159,1.2157,1.21581,33000000.0
2005-07-20 16:13:00,1.21572,1.21588,1.21572,1.21587,141599996.0
2005-07-20 16:14:00,1.2157,1.21587,1.2157,1.21575,80200002.0
2005-07-20 16:15:00,1.21579,1.21588,1.21574,1.21581,165100003.0
2005-07-20 16:16:00,1.21577,1.21582,1.21577,1.21578,67999999.0
2005-07-20 16:17:00,1.21578,1.21582,1.21577,1.21577,61600000.0
2005-07-20 16:18:00,1.21575,1.21583,1.21573,1.21578,50900000.0
2005-07-20 16:19:00,1.21574,1.21581,1.21574,1.21575,79800002.0
2005-07-20 16:20:00,1.2157,1.21586,1.2157,1.21586,84600002.0
2005-07-20 16:21:00,1.21575,1.2159,1.21575,1.2158,115499999.0
2005-07-20 16:22:00,1.21572,1.2159,1.21572,1.21574,133899999.0
2005-07-20 16:23:00,1.21579,1.21587,1.21577,1.21577,88500000.0
2005-07-20 16:24:00,1.21575,1.21589,1.21575,1.21578,155100001.0
2005-07-20 16:25:00,1.21574,1.21583,1.21574,1.21581,85400000.0
2005-07-20 16:26:00,1.21568,1.21587,1.21567,1.21582,186099998.0
2005-07-20 16:27:00,1.21574,1.21594,1.21574,1.21588,85800000.0
2005-07-20 16:28:00,1.21574,1.21585,1.21574,1.2158,67000000.0
2005-07-20 16:29:00,1.21574,1.21583,1.21574,1.21579,59600001.0
2005-07-20 16:30:00,1.21567,1.21586,1.21567,1.21579,54800001.0
2005-07-20 16:31:00,1.2157,1.21581,1.2157,1.21577,55800000.0
2005-07-20 16:32:00,1.21575,1.2159,1.21573,1.21578,112200002.0
2005-07-20 16:33:00,1.21569,1.21587,1.21569,1.21582,104000000.0
2005-07-20 16:34:00,1.21567,1.2159,1.21567,1.21571,108800001.0
2005-07-20 16:35:00,1.21573,1.21584,1.21573,1.21582,119000000.0
2005-07-20 16:36:00,1.21576,1.21592,1.21569,1.21577,112700001.0
2005-07-20 16:37:00,1.21575,1.21584,1.21573,1.21581,55899999.0
2005-07-20 16:38:00,1.21571,1.21589,1.21571,1.21574,169500001.0
2005-07-20 16:39:00,1.21569,1.2159,1.21569,1.21581,89499999.0
2005-07-20 16:40:00,1.21572,1.21586,1.21572,1.21575,62300000.0
2005-07-20 16:41:00,1.21568,1.21581,1.21568,1.21577,93399999.0
2005-07-20 16:42:00,1.21574,1.21591,1.21574,1.21582,160300002.0
2005-07-20 16:43:00,1.21569,1.21584,1.21569,1.2158,152800003.0
2005-07-20 16:44:00,1.21576,1.21584,1.21571,1.21575,65600000.0
2005-07-20 16:45:00,1.2158,1.21589,1.21579,1.21587,122100002.0
2005-07-20 16:46:00,1.21575,1.21582,1.21575,1.21577,81800001.0
2005-07-20 16:47:00,1.21577,1.21591,1.21577,1.21585,138300000.0
2005-07-20 16:48:00,1.21569,1.21585,1.21569,1.21582,103300000.0
2005-07-20 16:49:00,1.21569,1.21589,1.21569,1.21583,143700001.0
2005-07-20 16:50:00,1.21572,1.2159,1.21572,1.2158,142800001.0
2005-07-20 16:51:00,1.21568,1.21586,1.21568,1.2158,34200000.0
2005-07-20 16:52:00,1.21574,1.21586,1.21574,1.21585,99900000.0
2005-07-20 16:53:00,1.21572,1.21582,1.21572,1.21573,94200003.0
2005-07-20 16:54:00,1.21575,1.21589,1.21575,1.2158,161100002.0
2005-07-20 16:55:00,1.21565,1.21583,1.21565,1.21578,90899998.0
2005-07-20 16:56:00,1.21574,1.21583,1.21574,1.21582,61600001.0
2005-07-20 16:57:00,1.21572,1.21583,1.21571,1.21575,168700003.0
2005-07-20 16:58:00,1.21574,1.21584,1.21574,1.21581,119599998.0
2005-07-20 16:59:00,1.21569,1.21584,1.21569,1.2158,71400001.0
2005-07-20 17:00:00,1.21575,1.21587,1.21575,1.2158,103099999.0
2005-07-20 17:01:00,1.21573,1.21584,1.21569,1.21578,67499999.0
2005-07-20 17:02:00,1.2158,1.21587,1.21577,1.21577,51299999.0
2005-07-20 17:03:00,1.21576,1.2159,1.21576,1.21583,152200000.0
2005-07-20 17:04:00,1.21569,1.21584,1.21569,1.21579,111800001.0
2005-07-20 17:05:00,1.21575,1.21588,1.21575,1.21583,122100000.0
2005-07-20 17:06:00,1.21573,1.21586,1.21573,1.21574,75300001.0
2005-07-20 17:07:00,1.2157,1.21591,1.2157,1.21574,144299998.0
2005-07-20 17:08:00,1.21569,1.21582,1.21569,1.21577,100100001.0
2005-07-20 17:09:00,1.21587,1.21587,1.21567,1.21567,41300000.0
2005-07-20 17:10:00,1.21567,1.21588,1.21567,1.21587,158600001.0
2005-07-20 17:11:00,1.21573,1.21583,1.21572,1.21582,61600001.0
2005-07-20 17:12:00,1.21581,1.21591,1.21573,1.21591,26500000.0
2005-07-20 17:13:00,1.21585,1.21585,1.2157,1.21583,141300001.0
2005-07-20 17:14:00,1.21573,1.2159,1.2157,1.2159,67200001.0
2005-07-20 17:15:00,1.21739,1.22061,1.21739,1.22061,60900000.0
2005-07-20 17:16:00,1.22202,1.2223,1.22202,1.22225,163899999.0
2005-07-20 17:17:00,1.22227,1.22227,1.22217,1.22217,19200000.0
2005-07-20 17:18:00,1.22229,1.22251,1.22229,1.22246,104100000.0
2005-07-20 17:19:00,1.22252,1.22258,1.2224,1.22248,167800000.0
2005-07-20 17:20:00,1.22249,1.22297,1.22249,1.22297,202900000.0
2005-07-20 17:21:00,1.22289,1.22289,1.22255,1.22255,86099999.0
2005-07-20 17:22:00,1.2225,1.22255,1.22245,1.22245,63100000.0
2005-07-20 17:23:00,1.2226,1.22271,1.2226,1.22271,45700001.0
2005-07-20 17:24:00,1.22259,1.22259,1.22225,1.22225,107199998.0
2005-07-20 17:25:00,1.22199,1.22216,1.22199,1.22204,161000001.0
2005-07-20 17:26:00,1.222,1.22207,1.22189,1.22203,118199999.0
2005-07-20 17:27:00,1.22213,1.2222,1.22202,1.2222,72800000.0
2005-07-20 17:28:00,1.2223,1.22255,1.22214,1.22255,182600001.0
2005-07-20 17:29:00,1.22257,1.22262,1.22248,1.22258,72899999.0
2005-07-20 17:30:00,1.22258,1.22268,1.22254,1.22265,84699998.0
2005-07-20 17:31:00,1.22268,1.22276,1.22261,1.22267,150000000.0
2005-07-20 17:32:00,1.22267,1.22279,1.22267,1.22279,75300002.0
2005-07-20 17:33:00,1.22278,1.22279,1.22271,1.22277,75599999.0
2005-07-20 17:34:00,1.22282,1.22294,1.22282,1.22293,62999999.0
2005-07-20 17:35:00,1.22283,1.22299,1.22283,1.22285,167800001.0
2005-07-20 17:36:00,1.22318,1.22335,1.22306,1.22335,92199999.0
2005-07-20 17:37:00,1.22337,1.22349,1.22327,1.22349,60799999.0
2005-07-20 17:38:00,1.22343,1.2235,1.22343,1.22344,150799997.0
2005-07-20 17:39:00,1.22352,1.22356,1.22351,1.22351,59100000.0
2005-07-20 17:40:00,1.22358,1.22361,1.22341,1.22341,161700004.0
2005-07-20 17:41:00,1.22334,1.22334,1.22319,1.2232,95000002.0
2005-07-20 17:42:00,1.2232,1.2233,1.22319,1.22322,71800001.0
2005-07-20 17:43:00,1.22327,1.22345,1.22327,1.22345,127000002.0
2005-07-20 17:44:00,1.22332,1.22332,1.22313,1.22326,76100000.0
2005-07-20 17:45:00,1.2232,1.2232,1.2232,1.2232,58899998.0
2005-07-20 17:46:00,1.22323,1.22323,1.2232,1.2232,64300000.0
2005-07-20 17:47:00,1.22312,1.22312,1.22279,1.22279,51299999.0
2005-07-20 17:48:00,1.22267,1.22268,1.22262,1.22268,152700002.0
2005-07-20 17:49:00,1.22264,1.22264,1.22263,1.22263,20200000.0
2005-07-20 17:50:00,1.22256,1.22256,1.22242,1.2225,93599999.0
2005-07-20 17:51:00,1.22238,1.22238,1.22202,1.22202,21000000.0
2005-07-20 17:52:00,1.22236,1.22236,1.22219,1.22219,35899999.0
2005-07-20 17:53:00,1.22236,1.22236,1.22202,1.22202,96000001.0
2005-07-20 17:54:00,1.21589,1.21595,1.21586,1.21595,156000002.0
2005-07-20 17:55:00,1.21591,1.21596,1.21577,1.21596,87100001.0
2005-07-20 17:56:00,1.21586,1.21599,1.21582,1.21587,122700003.0
2005-07-20 17:57:00,1.21595,1.21598,1.21584,1.21598,105700001.0
2005-07-20 17:58:00,1.21597,1.216,1.21582,1.21584,124300001.0
2005-07-20 17:59:00,1.2158,1.21594,1.2158,1.21589,96500001.0
2005-07-20 18:00:00,1.21592,1.216,1.21581,1.21588,33000000.0
2005-07-20 18:01:00,1.21582,1.21599,1.21582,1.21588,538300004.0
2005-07-20 18:02:00,1.2159,1.21603,1.21582,1.21582,884400000.0
2005-07-20 18:03:00,1.21588,1.216,1.21582,1.21587,846800005.0
2005-07-20 18:04:00,1.2159,1.21599,1.21578,1.21585,636600000.0
2005-07-20 18:05:00,1.21591,1.21598,1.21579,1.21588,1040399994.0
2005-07-20 18:06:00,1.21619,1.22151,1.21616,1.22151,623900001.0
2005-07-20 18:07:00,1.22179,1.22194,1.22154,1.22154,1216900005.0
2005-07-20 18:08:00,1.22159,1.222,1.22157,1.22175,1357800005.0
2005-07-20 18:09:00,1.22194,1.22196,1.22125,1.2217,503500000.0
2005-07-20 18:10:00,1.22183,1.22229,1.22173,1.22203,762600001.0
2005-07-20 18:11:00,1.22232,1.22256,1.22208,1.22228,866000005.0
2005-07-20 18:12:00,1.22213,1.22262,1.22196,1.22262,93300001.0
2005-07-20 18:13:00,1.2225,1.2226,1.22215,1.22255,350400002.0
2005-07-20 18:14:00,1.2223,1.22257,1.22175,1.22183,419500002.0
2005-07-20 18:15:00,1.22167,1.22247,1.22167,1.22245,749100000.0
2005-07-20 18:16:00,1.22241,1.22265,1.2219,1.22237,413900001.0
2005-07-20 18:17:00,1.22265,1.22275,1.22214,1.22259,1014499995.0
2005-07-20 18:18:00,1.22256,1.22266,1.2221,1.22255,486100004.0
2005-07-20 18:19:00,1.22267,1.2231,1.22245,1.22282,204900004.0
2005-07-20 18:20:00,1.22274,1.22295,1.2222,1.22283,524700004.0
2005-07-20 18:21:00,1.22252,1.22295,1.22231,1.22245,177100000.0
2005-07-20 18:22:00,1.22248,1.22337,1.22238,1.22323,287699998.0
2005-07-20 18:23:00,1.22324,1.22341,1.2228,1.2232,401600001.0
2005-07-20 18:24:00,1.2231,1.22339,1.22263,1.22314,649900003.0
2005-07-20 18:25:00,1.22311,1.22345,1.22256,1.22313,412300000.0
2005-07-20 18:26:00,1.22319,1.22334,1.22264,1.22328,798199999.0
2005-07-20 18:27:00,1.22318,1.22335,1.22282,1.223,450200007.0
2005-07-20 18:28:00,1.22222,1.22339,1.22222,1.22339,390800007.0
2005-07-20 18:29:00,1.22348,1.22348,1.22339,1.22348,404899998.0
2005-07-20 18:30:00,1.22355,1.22375,1.22344,1.22375,806700005.0
2005-07-20 18:31:00,1.22376,1.22376,1.22339,1.22363,609900003.0
2005-07-20 18:32:00,1.22326,1.22366,1.22291,1.2235,517900000.0
2005-07-20 18:33:00,1.22351,1.22364,1.22296,1.22308,608200002.0
2005-07-20 18:34:00,1.22372,1.22375,1.22368,1.22375,364600003.0
2005-07-20 18:35:00,1.22324,1.22359,1.22324,1.2235,507400010.0
2005-07-20 18:36:00,1.22342,1.22352,1.22274,1.22317,379700002.0
2005-07-20 18:37:00,1.22361,1.22363,1.22347,1.22347,121799999.0
2005-07-20 18:38:00,1.22345,1.22347,1.2233,1.22347,240099997.0
2005-07-20 18:39:00,1.22364,1.22395,1.22357,1.22395,203700004.0
2005-07-20 18:40:00,1.22399,1.22412,1.22383,1.22409,772199994.0
2005-07-20 18:41:00,1.22406,1.2241,1.22385,1.22385,279700003.0
2005-07-20 18:42:00,1.22377,1.22402,1.22377,1.22402,480399997.0
2005-07-20 18:43:00,1.2241,1.22426,1.2241,1.22423,492700002.0
2005-07-20 18:44:00,1.22428,1.22428,1.22412,1.2242,234400000.0
2005-07-20 18:45:00,1.2242,1.2242,1.22393,1.22399,480600001.0
2005-07-20 18:46:00,1.224,1.22405,1.22395,1.224,328499999.0
2005-07-20 18:47:00,1.22398,1.22412,1.22396,1.22412,109000001.0
2005-07-20 18:48:00,1.22412,1.22414,1.22391,1.22398,169099999.0
2005-07-20 18:49:00,1.22389,1.22395,1.22364,1.22364,114800003.0
2005-07-20 18:50:00,1.22365,1.22367,1.22297,1.22357,139100000.0
2005-07-20 18:51:00,1.22373,1.22383,1.22373,1.22378,149099999.0
2005-07-20 18:52:00,1.22383,1.22407,1.22383,1.22407,212199997.0
2005-07-20 18:53:00,1.2241,1.22415,1.22403,1.22405,564900001.0
2005-07-20 18:54:00,1.22408,1.22422,1.22408,1.22422,146900002.0
2005-07-20 18:55:00,1.22403,1.22411,1.2233,1.22383,507500007.0
2005-07-20 18:56:00,1.22425,1.22425,1.22375,1.22375,217300000.0
2005-07-20 18:57:00,1.22373,1.22398,1.22373,1.22392,291200003.0
2005-07-20 18:58:00,1.22399,1.22399,1.22386,1.22388,91700000.0
2005-07-20 18:59:00,1.22393,1.22411,1.22393,1.224,522099999.0
2005-07-20 19:00:00,1.22402,1.2241,1.22402,1.22402,239699999.0
2005-07-20 19:01:00,1.22399,1.22399,1.2239,1.22399,67500001.0
2005-07-20 19:02:00,1.22395,1.22395,1.22365,1.22372,237700004.0
2005-07-20 19:03:00,1.22372,1.22381,1.22365,1.22365,385100006.0
2005-07-20 19:04:00,1.22339,1.22362,1.22207,1.22289,122600001.0
2005-07-20 19:05:00,1.22299,1.22326,1.22299,1.22308,339800000.0
2005-07-20 19:06:00,1.22317,1.22317,1.22278,1.22288,541699998.0
2005-07-20 19:07:00,1.22298,1.22301,1.22284,1.22301,196499999.0
2005-07-20 19:08:00,1.22305,1.22313,1.223,1.22311,526099999.0
2005-07-20 19:09:00,1.22313,1.22315,1.22303,1.22305,575200001.0
2005-07-20 19:10:00,1.2231,1.2231,1.22305,1.22305,61100001.0
2005-07-20 19:11:00,1.22284,1.22284,1.22145,1.22258,406400001.0
2005-07-20 19:12:00,1.22273,1.22289,1.22273,1.22289,155300000.0
2005-07-20 19:13:00,1.22295,1.223,1.22293,1.22295,130600001.0
2005-07-20 19:14:00,1.22293,1.22303,1.22291,1.22297,370299998.0
2005-07-20 19:15:00,1.22273,1.22273,1.22156,1.22237,434799999.0
2005-07-20 19:16:00,1.22238,1.22244,1.22215,1.22215,284299996.0
2005-07-20 19:17:00,1.2221,1.2222,1.22201,1.2222,261900001.0
2005-07-20 19:18:00,1.22229,1.22263,1.22229,1.22263,478900004.0
2005-07-20 19:19:00,1.22265,1.2228,1.22264,1.22264,211000003.0
2005-07-20 19:20:00,1.22263,1.22289,1.22252,1.22252,208599997.0
2005-07-20 19:21:00,1.22247,1.22247,1.22233,1.22238,163700002.0
2005-07-20 19:22:00,1.22264,1.2228,1.22244,1.22269,147400001.0
2005-07-20 19:23:00,1.22245,1.22245,1.22242,1.22242,16800000.0
2005-07-20 19:24:00,1.22235,1.22255,1.22235,1.22255,75899998.0
2005-07-20 19:25:00,1.22264,1.22269,1.22251,1.22265,165300000.0
2005-07-20 19:26:00,1.22267,1.22268,1.22267,1.22268,8400000.0
2005-07-20 19:27:00,1.22278,1.22283,1.22269,1.22274,323999999.0
2005-07-20 19:28:00,1.22267,1.22267,1.22243,1.22243,147899998.0
2005-07-20 19:29:00,1.22258,1.22258,1.22233,1.22233,105100000.0
2005-07-20 19:30:00,1.2224,1.22254,1.22238,1.22241,222900004.0
2005-07-20 19:31:00,1.22222,1.22231,1.22195,1.22195,187900000.0
2005-07-20 19:32:00,1.22153,1.22183,1.22147,1.22183,75200001.0
2005-07-20 19:33:00,1.22194,1.22325,1.22194,1.22325,398099997.0
2005-07-20 19:34:00,1.22298,1.22328,1.22255,1.22274,198999998.0
2005-07-20 19:35:00,1.22242,1.22274,1.22228,1.22267,132300000.0
2005-07-20 19:36:00,1.22265,1.22265,1.22213,1.22232,245099999.0
2005-07-20 19:37:00,1.2225,1.2227,1.22248,1.22259,495700001.0
2005-07-20 19:38:00,1.22255,1.22283,1.22194,1.22194,131500002.0
2005-07-20 19:39:00,1.2219,1.22273,1.2219,1.22209,411900002.0
2005-07-20 19:40:00,1.22216,1.22234,1.22177,1.22193,255299998.0
2005-07-20 19:41:00,1.22192,1.22207,1.22192,1.22207,293200002.0
2005-07-20 19:42:00,1.2221,1.22228,1.22196,1.22196,170500000.0
2005-07-20 19:43:00,1.22194,1.22194,1.22179,1.22183,139300001.0
2005-07-20 19:44:00,1.22182,1.22187,1.2218,1.2218,74599999.0
2005-07-20 19:45:00,1.22183,1.22187,1.22177,1.22177,168000000.0
2005-07-20 19:46:00,1.2218,1.22195,1.22171,1.22195,91499999.0
2005-07-20 19:47:00,1.222,1.222,1.22171,1.22179,79900002.0
2005-07-20 19:48:00,1.2218,1.22188,1.22165,1.22165,178399999.0
2005-07-20 19:49:00,1.22171,1.22182,1.22171,1.22171,164699999.0
2005-07-20 19:50:00,1.22176,1.22182,1.22174,1.22174,98900002.0
2005-07-20 19:51:00,1.22163,1.22164,1.22163,1.22164,33500000.0
2005-07-20 19:52:00,1.22167,1.22178,1.22167,1.22178,43200001.0
2005-07-20 19:53:00,1.22187,1.22193,1.22173,1.22173,237800006.0
2005-07-20 19:54:00,1.22163,1.22163,1.22147,1.2215,41900001.0
2005-07-20 19:55:00,1.22146,1.22146,1.22136,1.22138,86199998.0
2005-07-20 19:56:00,1.22143,1.22143,1.22121,1.22125,296300000.0
2005-07-20 19:57:00,1.22128,1.22156,1.22128,1.22156,107700001.0
2005-07-20 19:58:00,1.22158,1.22158,1.2215,1.2215,105900002.0
2005-07-20 19:59:00,1.22156,1.22167,1.22156,1.22163,162000003.0
2005-07-20 20:00:00,1.22169,1.22172,1.22161,1.22161,135700001.0
2005-07-20 20:01:00,1.22146,1.22146,1.2213,1.22131,58300000.0
2005-07-20 20:02:00,1.2213,1.22132,1.22098,1.22098,84900002.0
2005-07-20 20:03:00,1.22092,1.22116,1.22066,1.2207,394399999.0
2005-07-20 20:04:00,1.22085,1.22113,1.22062,1.22113,161699997.0
2005-07-20 20:05:00,1.22117,1.22149,1.22113,1.22146,129700002.0
2005-07-20 20:06:00,1.22152,1.22156,1.22142,1.22142,98600001.0
2005-07-20 20:07:00,1.22146,1.22166,1.22133,1.22135,262799998.0
2005-07-20 20:08:00,1.22129,1.22142,1.2212,1.2212,324299999.0
2005-07-20 20:09:00,1.22111,1.22124,1.22111,1.22121,231600000.0
2005-07-20 20:10:00,1.22122,1.22145,1.22121,1.22145,94400000.0
2005-07-20 20:11:00,1.2215,1.22155,1.22142,1.2215,178200000.0
2005-07-20 20:12:00,1.22157,1.22193,1.22157,1.22168,497799999.0
2005-07-20 20:13:00,1.22167,1.22167,1.22117,1.22117,204399999.0
2005-07-20 20:14:00,1.22107,1.22129,1.22107,1.22129,112300001.0
2005-07-20 20:15:00,1.22132,1.22132,1.22077,1.22077,531999997.0
2005-07-20 20:16:00,1.22063,1.22085,1.22055,1.22075,563600000.0
2005-07-20 20:17:00,1.22092,1.22146,1.22092,1.22113,508800005.0
2005-07-20 20:18:00,1.22114,1.22114,1.22086,1.22108,110499999.0
2005-07-20 20:19:00,1.22104,1.22105,1.22082,1.22091,170900003.0
2005-07-20 20:20:00,1.22097,1.22137,1.22088,1.22102,471300005.0
2005-07-20 20:21:00,1.22103,1.22124,1.22095,1.22116,484900003.0
2005-07-20 20:22:00,1.22117,1.22117,1.22091,1.22091,421100001.0
2005-07-20 20:23:00,1.2209,1.22101,1.22085,1.22089,584200001.0
2005-07-20 20:24:00,1.22093,1.22101,1.22088,1.22088,366800002.0
2005-07-20 20:25:00,1.22073,1.22073,1.21966,1.22036,113300002.0
2005-07-20 20:26:00,1.22053,1.22099,1.22053,1.22089,217999999.0
2005-07-20 20:27:00,1.22085,1.22085,1.22008,1.22008,302199998.0
2005-07-20 20:28:00,1.22015,1.22015,1.21896,1.21942,818990000.0
2005-07-20 20:29:00,1.2195,1.2195,1.21895,1.21908,453300004.0
2005-07-20 20:30:00,1.219,1.21915,1.21892,1.21915,199400000.0
2005-07-20 20:31:00,1.21931,1.21972,1.21931,1.21972,425299996.0
2005-07-20 20:32:00,1.21973,1.21985,1.21964,1.21985,338899998.0
2005-07-20 20:33:00,1.21991,1.2204,1.21991,1.22015,367700006.0
2005-07-20 20:34:00,1.2202,1.2202,1.21955,1.21955,114300000.0
2005-07-20 20:35:00,1.21937,1.21945,1.21935,1.21935,98500001.0
2005-07-20 20:36:00,1.21928,1.21928,1.21865,1.21872,388599999.0
2005-07-20 20:37:00,1.21858,1.21878,1.21841,1.21865,341100005.0
2005-07-20 20:38:00,1.21866,1.21887,1.21866,1.21887,273700002.0
2005-07-20 20:39:00,1.2189,1.219,1.21886,1.21889,597699996.0
2005-07-20 20:40:00,1.21892,1.21914,1.21889,1.21889,299800000.0
2005-07-20 20:41:00,1.21901,1.21909,1.21896,1.21896,427399999.0
2005-07-20 20:42:00,1.2189,1.21893,1.21875,1.2188,676400000.0
2005-07-20 20:43:00,1.21879,1.21894,1.21875,1.21879,245099998.0
2005-07-20 20:44:00,1.21866,1.21879,1.21865,1.21876,68800000.0
2005-07-20 20:45:00,1.2188,1.2191,1.2188,1.21909,139499999.0
2005-07-20 20:46:00,1.21914,1.21925,1.21908,1.21918,162800000.0
2005-07-20 20:47:00,1.2192,1.21949,1.2192,1.21949,154699998.0
2005-07-20 20:48:00,1.21958,1.2196,1.21944,1.2195,224300004.0
2005-07-20 20:49:00,1.21956,1.21972,1.21938,1.21972,345300001.0
2005-07-20 20:50:00,1.2198,1.2198,1.2198,1.2198,235400001.0
2005-07-20 20:51:00,1.21983,1.21983,1.21975,1.21983,52000000.0
2005-07-20 20:52:00,1.21987,1.21994,1.21987,1.21994,93400001.0
2005-07-20 20:53:00,1.21988,1.21999,1.21969,1.21981,215300005.0
2005-07-20 20:54:00,1.21996,1.22009,1.21992,1.22005,344000000.0
2005-07-20 20:55:00,1.22005,1.22018,1.22005,1.22018,176600003.0
2005-07-20 20:56:00,1.22025,1.22048,1.22025,1.22048,722699996.0
2005-07-20 20:57:00,1.2205,1.22077,1.22046,1.2207,321900002.0
2005-07-20 20:58:00,1.22073,1.22101,1.22065,1.22099,344299999.0
2005-07-20 20:59:00,1.22095,1.22107,1.2209,1.22098,217699999.0
2005-07-20 21:00:00,1.22091,1.22125,1.22079,1.22118,1285200010.0
2005-07-20 21:01:00,1.22132,1.2214,1.22124,1.2213,678400004.0
2005-07-20 21:02:00,1.22123,1.22138,1.22123,1.22127,127200000.0
2005-07-20 21:03:00,1.22133,1.22133,1.22103,1.2212,676700002.0
2005-07-20 21:04:00,1.22107,1.22118,1.22097,1.22099,755100004.0
2005-07-20 21:05:00,1.221,1.22118,1.22097,1.22116,646000004.0
2005-07-20 21:06:00,1.22124,1.22124,1.22108,1.22108,149799999.0
2005-07-20 21:07:00,1.22113,1.22126,1.22109,1.22113,607700003.0
2005-07-20 21:08:00,1.22124,1.22169,1.22123,1.22169,153100002.0
2005-07-20 21:09:00,1.22165,1.22166,1.22149,1.2215,38800000.0
2005-07-20 21:10:00,1.22143,1.22143,1.22121,1.22123,550600006.0
2005-07-20 21:11:00,1.22117,1.22118,1.22106,1.22106,290799998.0
2005-07-20 21:12:00,1.22112,1.22119,1.22109,1.22117,388199994.0
2005-07-20 21:13:00,1.22117,1.22117,1.22103,1.22109,432800000.0
2005-07-20 21:14:00,1.22117,1.22117,1.22104,1.22114,239200001.0
2005-07-20 21:15:00,1.22115,1.2212,1.22115,1.22117,73400001.0
2005-07-20 21:16:00,1.22114,1.22132,1.22114,1.22125,221599996.0
2005-07-20 21:17:00,1.2214,1.22169,1.2214,1.22169,97100000.0
2005-07-20 21:18:00,1.22177,1.22177,1.22145,1.22145,74999999.0
2005-07-20 21:19:00,1.22135,1.22144,1.22135,1.22136,61099999.0
2005-07-20 21:20:00,1.22118,1.22171,1.22108,1.22165,168000000.0
2005-07-20 21:21:00,1.22135,1.22135,1.22135,1.22135,35100000.0
2005-07-20 21:22:00,1.22135,1.22135,1.22135,1.22135,116699999.0
2005-07-20 21:23:00,1.22137,1.2215,1.22137,1.22137,52999999.0
2005-07-20 21:24:00,1.22136,1.22149,1.22125,1.22125,74500001.0
2005-07-20 21:25:00,1.22082,1.22082,1.22018,1.22018,77200000.0
2005-07-20 21:26:00,1.22027,1.22039,1.22008,1.22008,106500002.0
2005-07-20 21:27:00,1.22003,1.22034,1.21999,1.22034,139800002.0
2005-07-20 21:28:00,1.22038,1.22039,1.22026,1.22038,289799999.0
2005-07-20 21:29:00,1.22045,1.22072,1.22045,1.22048,244200003.0
2005-07-20 21:30:00,1.22053,1.22077,1.22053,1.22077,108099997.0
2005-07-20 21:31:00,1.22078,1.22078,1.22073,1.22073,42900000.0
2005-07-20 21:32:00,1.22073,1.22085,1.22069,1.22074,293899999.0
2005-07-20 21:33:00,1.22065,1.22077,1.22064,1.22064,112100001.0
2005-07-20 21:34:00,1.2206,1.2206,1.2206,1.2206,106700000.0
2005-07-20 21:35:00,1.2206,1.22063,1.2206,1.2206,35400000.0
2005-07-20 21:36:00,1.22057,1.2206,1.22055,1.22055,106500001.0
2005-07-20 21:37:00,1.2207,1.2207,1.22063,1.22063,67400000.0
2005-07-20 21:38:00,1.22056,1.22072,1.22053,1.22071,79100001.0
2005-07-20 21:39:00,1.22071,1.22079,1.2207,1.22079,388000001.0
2005-07-20 21:40:00,1.2208,1.2208,1.22073,1.22075,235999998.0
2005-07-20 21:41:00,1.2209,1.22103,1.2209,1.22103,47800001.0
2005-07-20 21:42:00,1.22096,1.22115,1.22089,1.22115,78900000.0
2005-07-20 21:43:00,1.22115,1.22115,1.22094,1.22108,72200000.0
2005-07-20 21:44:00,1.22107,1.22107,1.2208,1.2209,63000001.0
2005-07-20 21:45:00,1.2209,1.2209,1.2209,1.2209,123100001.0
2005-07-20 21:46:00,1.2209,1.22095,1.22085,1.22087,182600001.0
2005-07-20 21:47:00,1.22085,1.22096,1.22081,1.22081,254999998.0
2005-07-20 21:48:00,1.2208,1.2208,1.22075,1.22078,135900000.0
2005-07-20 21:49:00,1.22073,1.22073,1.22062,1.22062,68100000.0
2005-07-20 21:50:00,1.22055,1.22067,1.22055,1.22067,61800001.0
2005-07-20 21:51:00,1.22074,1.22077,1.22072,1.22072,116800001.0
2005-07-20 21:52:00,1.22072,1.22087,1.22072,1.22087,154600003.0
2005-07-20 21:53:00,1.2209,1.2209,1.2209,1.2209,217100003.0
2005-07-20 21:54:00,1.2209,1.22095,1.22085,1.22085,241099999.0
2005-07-20 21:55:00,1.2209,1.2209,1.22087,1.2209,71300001.0
2005-07-20 21:56:00,1.22085,1.22089,1.22077,1.22089,111200001.0
2005-07-20 21:57:00,1.22087,1.22106,1.22087,1.22101,83100001.0
2005-07-20 21:58:00,1.22088,1.22102,1.22088,1.22095,59499999.0
2005-07-20 21:59:00,1.2209,1.22104,1.2209,1.221,168000001.0
2005-07-20 22:00:00,1.221,1.22105,1.2209,1.22093,277599999.0
2005-07-20 22:01:00,1.22098,1.221,1.22097,1.22097,170700001.0
2005-07-20 22:02:00,1.22077,1.22111,1.22074,1.22107,309300003.0
2005-07-20 22:03:00,1.22093,1.22099,1.22091,1.22093,187800002.0
2005-07-20 22:04:00,1.22095,1.22095,1.22085,1.2209,207400000.0
2005-07-20 22:05:00,1.22094,1.22116,1.22094,1.22113,90800002.0
2005-07-20 22:06:00,1.22116,1.22129,1.22101,1.22101,116100000.0
2005-07-20 22:07:00,1.22108,1.22123,1.22101,1.22123,117600003.0
2005-07-20 22:08:00,1.22122,1.22122,1.2211,1.2211,263999998.0
2005-07-20 22:09:00,1.22105,1.22117,1.22103,1.2211,127400000.0
2005-07-20 22:10:00,1.2211,1.22119,1.2211,1.22112,36800000.0
2005-07-20 22:11:00,1.22108,1.22108,1.22093,1.22093,131700003.0
2005-07-20 22:12:00,1.22087,1.22087,1.22068,1.2208,113900000.0
2005-07-20 22:13:00,1.22071,1.22071,1.22059,1.2206,101200001.0
2005-07-20 22:14:00,1.22067,1.22074,1.22057,1.22057,92700000.0
2005-07-20 22:15:00,1.22055,1.22055,1.22043,1.22045,89699999.0
2005-07-20 22:16:00,1.22063,1.22088,1.22045,1.22072,110999999.0
2005-07-20 22:17:00,1.22045,1.22056,1.22045,1.22056,60700002.0
2005-07-20 22:18:00,1.22055,1.22055,1.2205,1.2205,60200000.0
2005-07-20 22:19:00,1.22045,1.22055,1.22045,1.2205,48500000.0
2005-07-20 22:20:00,1.2205,1.22055,1.2205,1.22055,80800001.0
2005-07-20 22:21:00,1.22057,1.22078,1.22057,1.22065,322800006.0
2005-07-20 22:22:00,1.22065,1.22071,1.22064,1.22065,125199999.0
2005-07-20 22:23:00,1.22072,1.22077,1.22072,1.22073,124800000.0
2005-07-20 22:24:00,1.22071,1.2208,1.22071,1.22076,165500000.0
2005-07-20 22:25:00,1.22082,1.22082,1.22068,1.22072,75300001.0
2005-07-20 22:26:00,1.22082,1.22091,1.22082,1.22085,92199999.0
2005-07-20 22:27:00,1.22073,1.22106,1.22023,1.22094,336799999.0
2005-07-20 22:28:00,1.22073,1.22073,1.2207,1.2207,19200000.0
2005-07-20 22:29:00,1.22072,1.22085,1.22072,1.22075,186200000.0
2005-07-20 22:30:00,1.2208,1.22089,1.22075,1.22078,101900000.0
2005-07-20 22:31:00,1.22088,1.22105,1.22088,1.22105,96700000.0
2005-07-20 22:32:00,1.22093,1.22093,1.22075,1.22075,71200000.0
2005-07-20 22:33:00,1.22075,1.2208,1.22075,1.2208,182400000.0
2005-07-20 22:34:00,1.22078,1.22092,1.22077,1.22082,420200001.0
2005-07-20 22:35:00,1.22085,1.22085,1.2208,1.2208,244699996.0
2005-07-20 22:36:00,1.22075,1.22075,1.22058,1.22058,81900000.0
2005-07-20 22:37:00,1.22063,1.2207,1.22046,1.22065,159500004.0
2005-07-20 22:38:00,1.22048,1.2205,1.22022,1.22031,140500001.0
2005-07-20 22:39:00,1.22038,1.22054,1.22038,1.22045,147199999.0
2005-07-20 22:40:00,1.22045,1.2205,1.22033,1.2205,98700000.0
2005-07-20 22:41:00,1.22053,1.22053,1.22042,1.22042,13400000.0
2005-07-20 22:42:00,1.22045,1.22045,1.22045,1.22045,61700001.0
2005-07-20 22:43:00,1.2205,1.22076,1.2204,1.22076,307799996.0
2005-07-20 22:44:00,1.22077,1.22079,1.22062,1.22063,62800000.0
2005-07-20 22:45:00,1.22071,1.22071,1.22062,1.22068,87599999.0
2005-07-20 22:46:00,1.22073,1.22073,1.2206,1.2207,100999999.0
2005-07-20 22:47:00,1.22065,1.22065,1.2206,1.2206,8000000.0
2005-07-20 22:48:00,1.22066,1.22066,1.22055,1.22055,71300001.0
2005-07-20 22:49:00,1.2206,1.2206,1.22055,1.22055,27200000.0
2005-07-20 22:50:00,1.22062,1.22071,1.22062,1.22064,22400000.0
2005-07-20 22:51:00,1.22082,1.22082,1.22067,1.22067,88800002.0
2005-07-20 22:52:00,1.22055,1.22063,1.22046,1.22057,263799998.0
2005-07-20 22:53:00,1.22065,1.22075,1.2206,1.22065,89300000.0
2005-07-20 22:54:00,1.22063,1.22066,1.22055,1.22055,91499998.0
2005-07-20 22:55:00,1.22062,1.22075,1.22057,1.22064,220000004.0
2005-07-20 22:56:00,1.22077,1.22081,1.22041,1.22041,107300001.0
2005-07-20 22:57:00,1.22014,1.22014,1.21994,1.21994,145100001.0
2005-07-20 22:58:00,1.2202,1.22031,1.21971,1.21973,128100001.0
2005-07-20 22:59:00,1.22002,1.22008,1.21979,1.21987,109800001.0
2005-07-20 23:00:00,1.21958,1.22024,1.21958,1.22024,138900000.0
2005-07-20 23:01:00,1.2202,1.22043,1.22001,1.22043,123700002.0
2005-07-20 23:02:00,1.21978,1.22063,1.21978,1.22063,100200001.0
2005-07-20 23:03:00,1.22058,1.22073,1.21985,1.21995,113699999.0
2005-07-20 23:04:00,1.2201,1.22016,1.21997,1.2201,95199999.0
2005-07-20 23:05:00,1.2203,1.22033,1.21946,1.21967,108399998.0
2005-07-20 23:06:00,1.21987,1.22024,1.21972,1.21972,125399999.0
2005-07-20 23:07:00,1.21995,1.22028,1.21984,1.22012,140000002.0
2005-07-20 23:08:00,1.22018,1.22027,1.21992,1.21998,149099999.0
2005-07-20 23:09:00,1.22021,1.22044,1.22001,1.22013,61900001.0
2005-07-20 23:10:00,1.22025,1.22042,1.2201,1.22018,101200000.0
2005-07-20 23:11:00,1.22016,1.22046,1.22016,1.2204,147899999.0
2005-07-20 23:12:00,1.22013,1.22057,1.22013,1.22041,185500001.0
2005-07-20 23:13:00,1.22025,1.22049,1.22017,1.22043,92700001.0
2005-07-20 23:14:00,1.22008,1.22054,1.22008,1.22039,146700003.0
2005-07-20 23:15:00,1.22036,1.22063,1.22029,1.22038,119800001.0
2005-07-20 23:16:00,1.22042,1.22056,1.22026,1.22044,96700000.0
2005-07-20 23:17:00,1.22055,1.22066,1.22029,1.22029,194800003.0
2005-07-20 23:18:00,1.2205,1.22067,1.22034,1.22046,47100001.0
2005-07-20 23:19:00,1.22042,1.22059,1.22036,1.22043,93799999.0
2005-07-20 23:20:00,1.2205,1.2206,1.22029,1.22032,86600001.0
2005-07-20 23:21:00,1.22055,1.22076,1.22022,1.22034,73300000.0
2005-07-20 23:22:00,1.22043,1.22078,1.22028,1.22078,77200000.0
2005-07-20 23:23:00,1.22082,1.22089,1.22032,1.22046,142300000.0
2005-07-20 23:24:00,1.22052,1.22075,1.22033,1.22052,152500000.0
2005-07-20 23:25:00,1.22051,1.22068,1.22033,1.22042,104900002.0
2005-07-20 23:26:00,1.22048,1.2207,1.22041,1.22044,191700001.0
2005-07-20 23:27:00,1.22035,1.22075,1.22029,1.22049,68500001.0
2005-07-20 23:28:00,1.22059,1.22078,1.22042,1.22078,117799999.0
2005-07-20 23:29:00,1.22083,1.22083,1.22046,1.22049,72700000.0
2005-07-20 23:30:00,1.22022,1.22048,1.22022,1.22048,33500000.0
2005-07-20 23:31:00,1.22087,1.22087,1.22055,1.22079,80500000.0
2005-07-20 23:32:00,1.22085,1.22085,1.22044,1.22075,119200000.0
2005-07-20 23:33:00,1.22042,1.22082,1.22039,1.22079,112900000.0
2005-07-20 23:34:00,1.2206,1.22065,1.22055,1.22065,66299999.0
2005-07-20 23:35:00,1.22072,1.22086,1.22048,1.22065,155499997.0
2005-07-20 23:36:00,1.22062,1.22062,1.22047,1.22055,66500000.0
2005-07-20 23:37:00,1.22055,1.2206,1.22055,1.2206,60100003.0
2005-07-20 23:38:00,1.22062,1.22096,1.22062,1.2209,90899999.0
2005-07-20 23:39:00,1.22087,1.2209,1.22087,1.2209,45700000.0
2005-07-20 23:40:00,1.22087,1.22087,1.22085,1.22085,28800000.0
2005-07-20 23:41:00,1.2209,1.22095,1.22085,1.22085,66999999.0
2005-07-20 23:42:00,1.22087,1.22087,1.22061,1.22071,67400000.0
2005-07-20 23:43:00,1.2207,1.22075,1.2207,1.2207,69900001.0
2005-07-20 23:44:00,1.2207,1.22075,1.22065,1.22068,137099999.0
2005-07-20 23:45:00,1.22078,1.22078,1.22065,1.2207,100300002.0
2005-07-20 23:46:00,1.22069,1.22071,1.22069,1.22071,35299999.0
2005-07-20 23:47:00,1.22089,1.22097,1.22067,1.22089,108200000.0
2005-07-20 23:48:00,1.2208,1.2208,1.22075,1.22075,133499999.0
2005-07-20 23:49:00,1.22075,1.2208,1.22073,1.22075,119500000.0
2005-07-20 23:50:00,1.22085,1.22085,1.22085,1.22085,8900000.0
2005-07-20 23:51:00,1.22094,1.22094,1.22056,1.22056,158300000.0
2005-07-20 23:52:00,1.22072,1.2208,1.22072,1.22075,44700001.0
2005-07-20 23:53:00,1.22078,1.22085,1.22075,1.2208,119199999.0
2005-07-20 23:54:00,1.2208,1.2208,1.2208,1.2208,33300000.0
2005-07-20 23:55:00,1.22053,1.22088,1.22053,1.22081,44100000.0
2005-07-20 23:56:00,1.2207,1.22076,1.2207,1.22074,70800001.0
2005-07-20 23:57:00,1.22082,1.22088,1.22082,1.22088,19600000.0
2005-07-20 23:58:00,1.22097,1.22118,1.22097,1.22118,33399999.0
2005-07-20 23:59:00,1.22115,1.22118,1.22115,1.22118,3900000.0
2005-07-21 00:00:00,1.22125,1.22125,1.2212,1.2212,19900000.0
2005-07-21 00:01:00,1.22117,1.22123,1.22117,1.22122,32700000.0
2005-07-21 00:02:00,1.22122,1.22125,1.22115,1.22125,112100000.0
2005-07-21 00:03:00,1.22115,1.22125,1.22115,1.22125,62400002.0
2005-07-21 00:04:00,1.22127,1.22133,1.22122,1.22123,95899999.0
2005-07-21 00:05:00,1.22115,1.22125,1.22115,1.22125,147299996.0
2005-07-21 00:06:00,1.2212,1.22123,1.22118,1.22118,34600000.0
2005-07-21 00:07:00,1.2212,1.2212,1.22115,1.22115,39100000.0
2005-07-21 00:08:00,1.22125,1.22131,1.22115,1.22129,106599999.0
2005-07-21 00:09:00,1.22119,1.22119,1.22109,1.22118,116800002.0
2005-07-21 00:10:00,1.2211,1.22115,1.2211,1.2211,57899997.0
2005-07-21 00:11:00,1.2211,1.2211,1.22105,1.2211,117500001.0
2005-07-21 00:12:00,1.2211,1.2213,1.22094,1.2213,86100000.0
2005-07-21 00:13:00,1.2211,1.22115,1.22107,1.22115,32000000.0
2005-07-21 00:14:00,1.22108,1.22115,1.22105,1.2211,169600001.0
2005-07-21 00:15:00,1.22095,1.22131,1.22085,1.22104,125800001.0
2005-07-21 00:16:00,1.22102,1.22102,1.2209,1.2209,70600000.0
2005-07-21 00:17:00,1.22087,1.221,1.22087,1.22099,58800000.0
2005-07-21 00:18:00,1.22105,1.22105,1.22098,1.221,157000002.0
2005-07-21 00:19:00,1.22098,1.2212,1.22096,1.2212,110800000.0
2005-07-21 00:20:00,1.22117,1.22117,1.22095,1.22095,24000000.0
2005-07-21 00:21:00,1.22096,1.22097,1.22084,1.22097,133700002.0
2005-07-21 00:22:00,1.22108,1.22108,1.221,1.22106,53600000.0
2005-07-21 00:23:00,1.2211,1.22115,1.22105,1.2211,117200000.0
2005-07-21 00:24:00,1.22115,1.22115,1.22105,1.2211,136200002.0
2005-07-21 00:25:00,1.22118,1.22118,1.2208,1.22109,28800000.0
2005-07-21 00:26:00,1.22106,1.22106,1.22091,1.22091,26500000.0
2005-07-21 00:27:00,1.22095,1.22104,1.22095,1.22095,106700000.0
2005-07-21 00:28:00,1.2209,1.2209,1.22085,1.2209,24100000.0
2005-07-21 00:29:00,1.22087,1.22095,1.22085,1.22085,134899999.0
2005-07-21 00:30:00,1.22084,1.22104,1.22084,1.22104,55200000.0
2005-07-21 00:31:00,1.2211,1.22115,1.22105,1.22105,108900002.0
2005-07-21 00:32:00,1.2211,1.2211,1.2211,1.2211,7200000.0
2005-07-21 00:33:00,1.22108,1.2211,1.22108,1.2211,3600000.0
2005-07-21 00:34:00,1.2211,1.2211,1.22086,1.22104,52200001.0
2005-07-21 00:35:00,1.22099,1.22099,1.22094,1.22094,46400000.0
2005-07-21 00:36:00,1.22085,1.22094,1.2208,1.2208,109199998.0
2005-07-21 00:37:00,1.22088,1.22095,1.22088,1.22095,15900000.0
2005-07-21 00:38:00,1.22085,1.2209,1.22082,1.22087,73499999.0
2005-07-21 00:39:00,1.22085,1.22085,1.22083,1.22083,49800002.0
2005-07-21 00:40:00,1.22087,1.22093,1.22087,1.2209,57600000.0
2005-07-21 00:41:00,1.22086,1.22089,1.22086,1.22089,1600000.0
2005-07-21 00:42:00,1.22089,1.22089,1.22086,1.22086,43000000.0
2005-07-21 00:43:00,1.2209,1.22095,1.22085,1.22095,125199999.0
2005-07-21 00:44:00,1.2209,1.22093,1.22085,1.2209,112700002.0
2005-07-21 00:45:00,1.2209,1.22095,1.22083,1.2209,115300001.0
2005-07-21 00:46:00,1.22095,1.22095,1.22095,1.22095,6400000.0
2005-07-21 00:47:00,1.2209,1.22095,1.22083,1.2209,148099998.0
2005-07-21 00:48:00,1.2209,1.22095,1.22085,1.22095,80199999.0
2005-07-21 00:49:00,1.22093,1.22095,1.22085,1.22085,25200000.0
2005-07-21 00:50:00,1.22095,1.22095,1.22087,1.2209,169200005.0
2005-07-21 00:51:00,1.22099,1.22123,1.22099,1.22123,88800001.0
2005-07-21 00:52:00,1.22123,1.22135,1.22121,1.22133,86599999.0
2005-07-21 00:53:00,1.22138,1.22138,1.2212,1.22136,142200001.0
2005-07-21 00:54:00,1.22142,1.22142,1.22128,1.22134,129900000.0
2005-07-21 00:55:00,1.22131,1.22139,1.22131,1.22133,44600000.0
2005-07-21 00:56:00,1.22137,1.2215,1.22126,1.2215,120599999.0
2005-07-21 00:57:00,1.22169,1.22192,1.22169,1.22192,91600000.0
2005-07-21 00:58:00,1.22178,1.22178,1.22177,1.22177,44400002.0
2005-07-21 00:59:00,1.22172,1.22172,1.2214,1.22165,162700001.0
2005-07-21 01:00:00,1.22168,1.22193,1.22165,1.22193,134199996.0
2005-07-21 01:01:00,1.22205,1.22207,1.22156,1.22156,32300000.0
2005-07-21 01:02:00,1.22161,1.22193,1.22158,1.22158,100200001.0
2005-07-21 01:03:00,1.22157,1.22231,1.22157,1.22231,60500000.0
2005-07-21 01:04:00,1.22242,1.22242,1.2217,1.22226,179800003.0
2005-07-21 01:05:00,1.22219,1.22219,1.22168,1.22203,199500003.0
2005-07-21 01:06:00,1.22203,1.22203,1.22175,1.22195,166100001.0
2005-07-21 01:07:00,1.222,1.222,1.222,1.222,13500000.0
2005-07-21 01:08:00,1.222,1.22205,1.22195,1.22205,238199998.0
2005-07-21 01:09:00,1.2221,1.22217,1.22159,1.22159,61300000.0
2005-07-21 01:10:00,1.22158,1.22248,1.22158,1.22235,105300000.0
2005-07-21 01:11:00,1.22238,1.22238,1.22168,1.22226,116400002.0
2005-07-21 01:12:00,1.22223,1.22279,1.22223,1.22265,145999997.0
2005-07-21 01:13:00,1.22275,1.22278,1.22251,1.22257,98000001.0
2005-07-21 01:14:00,1.22248,1.22261,1.22244,1.22245,95900002.0
2005-07-21 01:15:00,1.2224,1.2224,1.22235,1.22235,31000000.0
2005-07-21 01:16:00,1.22238,1.2224,1.22232,1.22235,140100001.0
2005-07-21 01:17:00,1.2224,1.2224,1.22235,1.2224,88800000.0
2005-07-21 01:18:00,1.22245,1.22245,1.22245,1.22245,33500000.0
2005-07-21 01:19:00,1.2224,1.2224,1.2224,1.2224,9600000.0
2005-07-21 01:20:00,1.2224,1.22263,1.2224,1.22263,14400000.0
2005-07-21 01:21:00,1.22268,1.2227,1.22265,1.22265,60799999.0
2005-07-21 01:22:00,1.2227,1.2227,1.2227,1.2227,800000.0
2005-07-21 01:23:00,1.2227,1.22272,1.2227,1.22272,9600000.0
2005-07-21 01:24:00,1.22263,1.22263,1.22249,1.22249,17600000.0
2005-07-21 01:25:00,1.22243,1.22243,1.22219,1.2222,72500000.0
2005-07-21 01:26:00,1.22229,1.22238,1.22229,1.22238,67300000.0
2005-07-21 01:27:00,1.22218,1.22228,1.22218,1.22227,122500000.0
2005-07-21 01:28:00,1.22232,1.22232,1.22221,1.22221,74600001.0
2005-07-21 01:29:00,1.22223,1.22223,1.22205,1.22217,125800003.0
2005-07-21 01:30:00,1.22233,1.22291,1.22233,1.22291,60099999.0
2005-07-21 01:31:00,1.22298,1.22328,1.22297,1.22319,100900000.0
2005-07-21 01:32:00,1.22313,1.22346,1.22313,1.2234,196200002.0
2005-07-21 01:33:00,1.2234,1.22367,1.22336,1.22364,81100000.0
2005-07-21 01:34:00,1.22342,1.22407,1.22319,1.22385,114499999.0
2005-07-21 01:35:00,1.22383,1.22391,1.22383,1.22384,111500002.0
2005-07-21 01:36:00,1.22387,1.22387,1.22307,1.22307,51400000.0
2005-07-21 01:37:00,1.22287,1.22329,1.22287,1.22323,126800002.0
2005-07-21 01:38:00,1.22337,1.22357,1.22337,1.22342,192300003.0
2005-07-21 01:39:00,1.22333,1.22355,1.22333,1.22355,34100001.0
2005-07-21 01:40:00,1.22343,1.22354,1.22337,1.2234,127799999.0
2005-07-21 01:41:00,1.22374,1.22383,1.22374,1.22383,22300000.0
2005-07-21 01:42:00,1.224,1.224,1.224,1.224,1600000.0
2005-07-21 01:43:00,1.22398,1.22401,1.22396,1.22401,84100001.0
2005-07-21 01:44:00,1.22375,1.22418,1.22365,1.22418,76200002.0
2005-07-21 01:45:00,1.22425,1.22429,1.22411,1.22416,134100000.0
2005-07-21 01:46:00,1.22422,1.22422,1.22409,1.22418,70599999.0
2005-07-21 01:47:00,1.22423,1.22432,1.22422,1.22422,101100002.0
2005-07-21 01:48:00,1.22405,1.22405,1.22297,1.22297,110800000.0
2005-07-21 01:49:00,1.22305,1.22381,1.22305,1.22374,39500000.0
2005-07-21 01:50:00,1.22374,1.22374,1.22299,1.22299,33300000.0
2005-07-21 01:51:00,1.22263,1.22299,1.22263,1.22299,56400001.0
2005-07-21 01:52:00,1.22304,1.22309,1.22291,1.22291,59800000.0
2005-07-21 01:53:00,1.2228,1.2228,1.2228,1.2228,62300002.0
2005-07-21 01:54:00,1.22277,1.22286,1.22273,1.22286,93200001.0
2005-07-21 01:55:00,1.22285,1.22305,1.22275,1.22305,96500002.0
2005-07-21 01:56:00,1.2231,1.2231,1.2231,1.2231,52000001.0
2005-07-21 01:57:00,1.22312,1.22312,1.22293,1.22295,90900001.0
2005-07-21 01:58:00,1.22293,1.22293,1.2228,1.2228,8000000.0
2005-07-21 01:59:00,1.22275,1.2228,1.22275,1.2228,14300000.0
2005-07-21 02:00:00,1.22254,1.22254,1.22161,1.22195,55600000.0
2005-07-21 02:01:00,1.22217,1.22251,1.22217,1.22251,74200000.0
2005-07-21 02:02:00,1.22267,1.22273,1.22267,1.22273,8000000.0
2005-07-21 02:03:00,1.22275,1.22275,1.22256,1.22265,59799999.0
2005-07-21 02:04:00,1.22257,1.22257,1.22253,1.22255,59200000.0
2005-07-21 02:05:00,1.22172,1.22172,1.21853,1.22164,155399996.0
2005-07-21 02:06:00,1.2222,1.22233,1.2222,1.22233,68800000.0
2005-07-21 02:07:00,1.22239,1.22251,1.22238,1.22251,56200000.0
2005-07-21 02:08:00,1.22248,1.22248,1.22236,1.22236,100399998.0
2005-07-21 02:09:00,1.22244,1.22244,1.22241,1.22241,66599998.0
2005-07-21 02:10:00,1.22248,1.22258,1.22248,1.2225,107399998.0
2005-07-21 02:11:00,1.2225,1.2225,1.22245,1.2225,106699999.0
2005-07-21 02:12:00,1.2223,1.22257,1.2223,1.22236,117300000.0
2005-07-21 02:13:00,1.2225,1.2225,1.2225,1.2225,1600000.0
2005-07-21 02:14:00,1.2225,1.2225,1.2225,1.2225,63000000.0
2005-07-21 02:15:00,1.22255,1.22255,1.22245,1.22255,63400000.0
2005-07-21 02:16:00,1.2225,1.2225,1.2225,1.2225,1700000.0
2005-07-21 02:17:00,1.22245,1.22245,1.22236,1.22236,63800000.0
2005-07-21 02:18:00,1.22245,1.22245,1.22245,1.22245,8800000.0
2005-07-21 02:19:00,1.22242,1.22249,1.22235,1.22249,133799998.0
2005-07-21 02:20:00,1.22245,1.22258,1.22245,1.22255,60000000.0
2005-07-21 02:21:00,1.22245,1.2225,1.22245,1.2225,5600000.0
2005-07-21 02:22:00,1.22248,1.22248,1.22232,1.22232,117900001.0
2005-07-21 02:23:00,1.22232,1.22247,1.22228,1.2223,79700000.0
2005-07-21 02:24:00,1.22222,1.22235,1.22222,1.22222,168100003.0
2005-07-21 02:25:00,1.22229,1.22238,1.22206,1.22206,31900000.0
2005-07-21 02:26:00,1.22146,1.22146,1.22049,1.22094,101400000.0
2005-07-21 02:27:00,1.2213,1.2213,1.2213,1.2213,15100000.0
2005-07-21 02:28:00,1.2214,1.22154,1.22137,1.22137,123700002.0
2005-07-21 02:29:00,1.22115,1.22115,1.22001,1.22001,184590000.0
2005-07-21 02:30:00,1.22015,1.22055,1.22002,1.22002,101400001.0
2005-07-21 02:31:00,1.2203,1.22096,1.22014,1.22014,122699996.0
2005-07-21 02:32:00,1.22053,1.22087,1.22036,1.22087,74300000.0
2005-07-21 02:33:00,1.21995,1.21995,1.2199,1.2199,54999999.0
2005-07-21 02:34:00,1.22009,1.22107,1.22009,1.22009,56599999.0
2005-07-21 02:35:00,1.22013,1.22017,1.22013,1.22017,25699999.0
2005-07-21 02:36:00,1.22053,1.22078,1.22053,1.22078,45900000.0
2005-07-21 02:37:00,1.22073,1.22104,1.22038,1.22088,98299998.0
2005-07-21 02:38:00,1.22092,1.22105,1.2209,1.22092,140400000.0
2005-07-21 02:39:00,1.221,1.22126,1.221,1.22103,93000001.0
2005-07-21 02:40:00,1.22085,1.22095,1.22085,1.22088,94100002.0
2005-07-21 02:41:00,1.22101,1.22104,1.22101,1.22104,52800001.0
2005-07-21 02:42:00,1.22111,1.22119,1.2211,1.22117,58300000.0
2005-07-21 02:43:00,1.22125,1.22125,1.2212,1.2212,123300001.0
2005-07-21 02:44:00,1.22107,1.22108,1.22107,1.22108,10000000.0
2005-07-21 02:45:00,1.22054,1.22054,1.22026,1.22026,36200000.0
2005-07-21 02:46:00,1.21998,1.21998,1.21993,1.21993,56800001.0
2005-07-21 02:47:00,1.22068,1.22077,1.22053,1.22059,64800000.0
2005-07-21 02:48:00,1.22015,1.22092,1.22015,1.22092,79900001.0
2005-07-21 02:49:00,1.22104,1.2211,1.22075,1.22087,44700000.0
2005-07-21 02:50:00,1.22088,1.22097,1.22088,1.22097,52000000.0
2005-07-21 02:51:00,1.22096,1.22122,1.22096,1.22122,31400001.0
2005-07-21 02:52:00,1.22143,1.22148,1.22137,1.22144,95400002.0
2005-07-21 02:53:00,1.2213,1.22144,1.2213,1.22137,60100001.0
2005-07-21 02:54:00,1.22137,1.22143,1.22137,1.22143,38899999.0
2005-07-21 02:55:00,1.22158,1.22158,1.22145,1.22145,40700000.0
2005-07-21 02:56:00,1.22137,1.22137,1.22128,1.22128,51199999.0
2005-07-21 02:57:00,1.2212,1.2212,1.22115,1.22115,41100001.0
2005-07-21 02:58:00,1.22123,1.22125,1.22117,1.22125,21600000.0
2005-07-21 02:59:00,1.22137,1.22142,1.22126,1.22126,126499998.0
2005-07-21 03:00:00,1.2213,1.22135,1.2212,1.22135,51700002.0
2005-07-21 03:01:00,1.22097,1.22097,1.22019,1.22026,101699999.0
2005-07-21 03:02:00,1.22028,1.22046,1.21996,1.22046,180099999.0
2005-07-21 03:03:00,1.22062,1.22062,1.22019,1.22043,94699999.0
2005-07-21 03:04:00,1.22043,1.22043,1.22019,1.22036,58300000.0
2005-07-21 03:05:00,1.22038,1.22038,1.22002,1.22002,65400000.0
2005-07-21 03:06:00,1.21997,1.22007,1.21997,1.22007,27800000.0
2005-07-21 03:07:00,1.22017,1.2205,1.22016,1.22016,104000002.0
2005-07-21 03:08:00,1.22012,1.22041,1.22012,1.22036,83200002.0
2005-07-21 03:09:00,1.22035,1.22035,1.21998,1.21998,65700000.0
2005-07-21 03:10:00,1.21992,1.22042,1.21992,1.22033,77500001.0
2005-07-21 03:11:00,1.22057,1.2208,1.22057,1.22076,100399999.0
2005-07-21 03:12:00,1.22081,1.22102,1.22069,1.22069,115699999.0
2005-07-21 03:13:00,1.22055,1.22055,1.22017,1.22017,36800000.0
2005-07-21 03:14:00,1.2201,1.22015,1.22005,1.22005,74800001.0
2005-07-21 03:15:00,1.22005,1.2201,1.22003,1.22003,65300000.0
2005-07-21 03:16:00,1.21982,1.21982,1.2192,1.21968,103100002.0
2005-07-21 03:17:00,1.21985,1.21991,1.21982,1.21983,96599999.0
2005-07-21 03:18:00,1.21983,1.21983,1.21909,1.21927,91799999.0
2005-07-21 03:19:00,1.21928,1.21938,1.21928,1.21938,26500000.0
2005-07-21 03:20:00,1.21945,1.21945,1.2194,1.2194,43200000.0
2005-07-21 03:21:00,1.21943,1.21945,1.21935,1.21945,87200000.0
2005-07-21 03:22:00,1.2194,1.2194,1.21932,1.2194,29600000.0
2005-07-21 03:23:00,1.21931,1.21938,1.21906,1.21906,128800001.0
2005-07-21 03:24:00,1.21908,1.21919,1.21908,1.21919,21500001.0
2005-07-21 03:25:00,1.21932,1.21941,1.2193,1.21941,91899997.0
2005-07-21 03:26:00,1.2194,1.2194,1.21929,1.21938,104000001.0
2005-07-21 03:27:00,1.21934,1.21934,1.21934,1.21934,16700000.0
2005-07-21 03:28:00,1.2193,1.2193,1.2193,1.2193,34300000.0
2005-07-21 03:29:00,1.2193,1.2193,1.2192,1.21923,93200002.0
2005-07-21 03:30:00,1.21932,1.21947,1.21932,1.21935,153100001.0
2005-07-21 03:31:00,1.21942,1.21969,1.21942,1.21963,144700000.0
2005-07-21 03:32:00,1.2196,1.2196,1.2196,1.2196,25800000.0
2005-07-21 03:33:00,1.21965,1.21965,1.21903,1.21929,99900001.0
2005-07-21 03:34:00,1.21969,1.21976,1.21961,1.21964,67000001.0
2005-07-21 03:35:00,1.21933,1.21933,1.21931,1.21932,47600001.0
2005-07-21 03:36:00,1.21923,1.21935,1.21923,1.21935,48700001.0
2005-07-21 03:37:00,1.21927,1.21927,1.21923,1.21923,34200000.0
2005-07-21 03:38:00,1.21915,1.21925,1.21915,1.21925,35000000.0
2005-07-21 03:39:00,1.2192,1.21925,1.21918,1.2192,123900003.0
2005-07-21 03:40:00,1.21915,1.21925,1.21915,1.2192,105399999.0
2005-07-21 03:41:00,1.21923,1.2195,1.21921,1.2195,58499999.0
2005-07-21 03:42:00,1.21945,1.2195,1.21945,1.2195,65900002.0
2005-07-21 03:43:00,1.2193,1.21945,1.21924,1.21939,58700000.0
2005-07-21 03:44:00,1.2195,1.2195,1.21943,1.21943,42200002.0
2005-07-21 03:45:00,1.21946,1.21951,1.21938,1.21938,124000003.0
2005-07-21 03:46:00,1.2194,1.21943,1.2194,1.21943,12700000.0
2005-07-21 03:47:00,1.21946,1.21956,1.21943,1.21952,113300000.0
2005-07-21 03:48:00,1.21945,1.21952,1.21945,1.21945,137200000.0
2005-07-21 03:49:00,1.21954,1.21967,1.21954,1.21963,98499999.0
2005-07-21 03:50:00,1.21965,1.21975,1.21965,1.21975,33700000.0
2005-07-21 03:51:00,1.21968,1.21968,1.21962,1.21962,12700000.0
2005-07-21 03:52:00,1.21955,1.21955,1.21955,1.21955,4800000.0
2005-07-21 03:53:00,1.21968,1.21968,1.21962,1.21967,64200001.0
2005-07-21 03:54:00,1.2196,1.2196,1.21955,1.2196,57400000.0
2005-07-21 03:55:00,1.2196,1.2196,1.2196,1.2196,25499999.0
2005-07-21 03:56:00,1.21952,1.21965,1.21952,1.21955,73799998.0
2005-07-21 03:57:00,1.21957,1.21957,1.21944,1.21953,81500000.0
2005-07-21 03:58:00,1.2194,1.21955,1.2194,1.21955,15100000.0
2005-07-21 03:59:00,1.2195,1.21974,1.2195,1.21974,30100000.0
2005-07-21 04:00:00,1.21978,1.21987,1.21978,1.21987,38299998.0
2005-07-21 04:01:00,1.21985,1.21985,1.21972,1.21972,48500000.0
2005-07-21 04:02:00,1.21985,1.21985,1.21985,1.21985,40000000.0
2005-07-21 04:03:00,1.21975,1.21975,1.21975,1.21975,32400000.0
2005-07-21 04:04:00,1.21998,1.21998,1.21982,1.21982,11500000.0
2005-07-21 04:05:00,1.21974,1.21986,1.21974,1.21986,7100000.0
2005-07-21 04:06:00,1.21987,1.21987,1.21971,1.21975,38100001.0
2005-07-21 04:07:00,1.2197,1.21982,1.21966,1.21982,47799999.0
2005-07-21 04:08:00,1.21975,1.2198,1.21975,1.2198,18400000.0
2005-07-21 04:09:00,1.21982,1.21985,1.2198,1.21983,72499998.0
2005-07-21 04:10:00,1.2198,1.2198,1.2197,1.2198,139400000.0
2005-07-21 04:11:00,1.21975,1.2198,1.21975,1.2198,20100000.0
2005-07-21 04:12:00,1.21982,1.21985,1.21975,1.2198,85500000.0
2005-07-21 04:13:00,1.21985,1.21985,1.2198,1.2198,71300002.0
2005-07-21 04:14:00,1.21977,1.21977,1.21965,1.21965,30500000.0
2005-07-21 04:15:00,1.21967,1.21967,1.21957,1.21957,57200001.0
2005-07-21 04:16:00,1.21955,1.2196,1.21955,1.2196,25800000.0
2005-07-21 04:17:00,1.2195,1.21958,1.2195,1.21958,55900001.0
2005-07-21 04:18:00,1.21964,1.21968,1.21964,1.21968,43799999.0
2005-07-21 04:19:00,1.21965,1.21975,1.2195,1.2195,53500001.0
2005-07-21 04:20:00,1.21971,1.21971,1.21954,1.21968,76799999.0
2005-07-21 04:21:00,1.21965,1.21968,1.21951,1.21951,98699997.0
2005-07-21 04:22:00,1.21945,1.21955,1.21942,1.21952,99899998.0
2005-07-21 04:23:00,1.2195,1.2195,1.21945,1.21945,93899998.0
2005-07-21 04:24:00,1.21945,1.21955,1.21945,1.21945,52899999.0
2005-07-21 04:25:00,1.21954,1.21956,1.21954,1.21956,39900000.0
2005-07-21 04:26:00,1.21962,1.21967,1.21959,1.21967,123599999.0
2005-07-21 04:27:00,1.2196,1.21968,1.2196,1.21968,15900000.0
2005-07-21 04:28:00,1.2195,1.2195,1.2195,1.2195,32000000.0
2005-07-21 04:29:00,1.21955,1.21964,1.21952,1.21955,120800001.0
2005-07-21 04:30:00,1.21965,1.21965,1.21955,1.21955,24799999.0
2005-07-21 04:31:00,1.21967,1.21968,1.2196,1.21968,40700001.0
2005-07-21 04:32:00,1.21962,1.21972,1.21962,1.2197,23900000.0
2005-07-21 04:33:00,1.21965,1.2197,1.2196,1.21965,128900001.0
2005-07-21 04:34:00,1.21966,1.21969,1.21954,1.21966,82200000.0
2005-07-21 04:35:00,1.21972,1.21972,1.2197,1.2197,34400000.0
2005-07-21 04:36:00,1.21967,1.21975,1.21967,1.21975,46800000.0
2005-07-21 04:37:00,1.2197,1.21972,1.2197,1.21972,43600000.0
2005-07-21 04:38:00,1.21973,1.2198,1.21973,1.21979,128300001.0
2005-07-21 04:39:00,1.21978,1.2198,1.21978,1.2198,20700000.0
2005-07-21 04:40:00,1.21978,1.2198,1.21975,1.21975,66200001.0
2005-07-21 04:41:00,1.2198,1.2198,1.21975,1.21975,45400000.0
2005-07-21 04:42:00,1.21973,1.21973,1.21967,1.21967,3300000.0
2005-07-21 04:43:00,1.21958,1.21965,1.2195,1.2196,119700003.0
2005-07-21 04:44:00,1.2196,1.2196,1.2196,1.2196,35300000.0
2005-07-21 04:45:00,1.21955,1.21955,1.21955,1.21955,23500000.0
2005-07-21 04:46:00,1.2196,1.21962,1.21955,1.2196,89700001.0
2005-07-21 04:47:00,1.21957,1.21967,1.21957,1.21964,115900000.0
2005-07-21 04:48:00,1.2197,1.2197,1.21965,1.21965,32600000.0
2005-07-21 04:49:00,1.2197,1.2197,1.21962,1.21965,98599999.0
2005-07-21 04:50:00,1.21966,1.21982,1.21966,1.21968,138199998.0
2005-07-21 04:51:00,1.21978,1.21986,1.21973,1.21974,59099999.0
2005-07-21 04:52:00,1.21971,1.21975,1.21964,1.21975,37600000.0
2005-07-21 04:53:00,1.21976,1.21987,1.21976,1.21987,110700001.0
2005-07-21 04:54:00,1.21983,1.21995,1.21981,1.21985,159200001.0
2005-07-21 04:55:00,1.21985,1.21995,1.21983,1.21985,81799999.0
2005-07-21 04:56:00,1.21975,1.21985,1.21972,1.21985,39200001.0
2005-07-21 04:57:00,1.21987,1.21994,1.21982,1.21982,109500002.0
2005-07-21 04:58:00,1.2198,1.2198,1.2198,1.2198,22500000.0
2005-07-21 04:59:00,1.21979,1.22018,1.21979,1.22018,117200000.0
2005-07-21 05:00:00,1.22028,1.22072,1.22016,1.22063,61000000.0
2005-07-21 05:01:00,1.22062,1.22067,1.22059,1.22062,129800000.0
2005-07-21 05:02:00,1.22054,1.2207,1.22025,1.2207,141300000.0
2005-07-21 05:03:00,1.22082,1.22085,1.22082,1.22085,47100001.0
2005-07-21 05:04:00,1.2206,1.2206,1.22045,1.22051,138299998.0
2005-07-21 05:05:00,1.22046,1.22058,1.22046,1.22058,47500001.0
2005-07-21 05:06:00,1.22061,1.22077,1.22061,1.22062,41800000.0
2005-07-21 05:07:00,1.22071,1.22071,1.22061,1.2207,111800001.0
2005-07-21 05:08:00,1.22066,1.22066,1.22059,1.22059,32800001.0
2005-07-21 05:09:00,1.2206,1.22065,1.22052,1.22053,136599999.0
2005-07-21 05:10:00,1.22055,1.22066,1.22054,1.22065,88800000.0
2005-07-21 05:11:00,1.22068,1.22068,1.22059,1.22059,4200000.0
2005-07-21 05:12:00,1.22067,1.22068,1.22066,1.22068,75800001.0
2005-07-21 05:13:00,1.22064,1.22078,1.22064,1.22075,64899999.0
2005-07-21 05:14:00,1.22068,1.22092,1.2206,1.22064,237800000.0
2005-07-21 05:15:00,1.22075,1.2208,1.22073,1.22073,83700001.0
2005-07-21 05:16:00,1.22081,1.22081,1.2203,1.2203,126500000.0
2005-07-21 05:17:00,1.2204,1.22042,1.22035,1.22035,77499999.0
2005-07-21 05:18:00,1.22038,1.22045,1.22038,1.2204,143100002.0
2005-07-21 05:19:00,1.2204,1.2204,1.22032,1.22032,33600000.0
2005-07-21 05:20:00,1.22048,1.22048,1.22035,1.2204,27900000.0
2005-07-21 05:21:00,1.22022,1.22032,1.21974,1.22006,178200000.0
2005-07-21 05:22:00,1.2204,1.2204,1.22035,1.2204,82300002.0
2005-07-21 05:23:00,1.22038,1.22045,1.22035,1.22038,86600003.0
2005-07-21 05:24:00,1.22045,1.22045,1.22045,1.22045,29500000.0
2005-07-21 05:25:00,1.2204,1.2204,1.2204,1.2204,3200000.0
2005-07-21 05:26:00,1.22042,1.22051,1.22038,1.22038,75700000.0
2005-07-21 05:27:00,1.22035,1.2204,1.22035,1.2204,18300000.0
2005-07-21 05:28:00,1.22047,1.22053,1.22047,1.22053,21700000.0
2005-07-21 05:29:00,1.22058,1.22059,1.22046,1.22046,111499999.0
2005-07-21 05:30:00,1.22032,1.2204,1.22032,1.22035,54400000.0
2005-07-21 05:31:00,1.2204,1.22045,1.22032,1.2204,120989999.0
2005-07-21 05:32:00,1.22045,1.22045,1.22045,1.22045,9300000.0
2005-07-21 05:33:00,1.22059,1.22071,1.22059,1.22071,10400000.0
2005-07-21 05:34:00,1.22071,1.22073,1.22049,1.22049,71799999.0
2005-07-21 05:35:00,1.22043,1.22055,1.22043,1.22048,68500001.0
2005-07-21 05:36:00,1.2205,1.22055,1.2205,1.22055,27999999.0
2005-07-21 05:37:00,1.22045,1.2205,1.22045,1.2205,38899999.0
2005-07-21 05:38:00,1.2206,1.22064,1.22023,1.22038,97000001.0
2005-07-21 05:39:00,1.2205,1.22055,1.22045,1.22055,102599999.0
2005-07-21 05:40:00,1.22048,1.22055,1.22045,1.2205,123600000.0
2005-07-21 05:41:00,1.22053,1.22055,1.2205,1.22055,64600000.0
2005-07-21 05:42:00,1.2204,1.2205,1.22033,1.2205,51290000.0
2005-07-21 05:43:00,1.22042,1.22058,1.22042,1.22058,14600000.0
2005-07-21 05:44:00,1.22045,1.22055,1.22045,1.22048,60199999.0
2005-07-21 05:45:00,1.22036,1.22057,1.22036,1.22039,94100000.0
2005-07-21 05:46:00,1.22043,1.22048,1.22043,1.22046,155300002.0
2005-07-21 05:47:00,1.22041,1.22048,1.22036,1.22041,77299998.0
2005-07-21 05:48:00,1.22035,1.2204,1.22035,1.2204,3200000.0
2005-07-21 05:49:00,1.22042,1.2205,1.22042,1.2205,72500002.0
2005-07-21 05:50:00,1.22043,1.22048,1.22039,1.22048,129700001.0
2005-07-21 05:51:00,1.22036,1.22044,1.22036,1.22042,88400001.0
2005-07-21 05:52:00,1.22053,1.22069,1.22044,1.22044,140000000.0
2005-07-21 05:53:00,1.22051,1.22058,1.22046,1.22058,33400000.0
2005-07-21 05:54:00,1.22055,1.22055,1.2205,1.2205,21499999.0
2005-07-21 05:55:00,1.2205,1.22052,1.22045,1.22052,141600001.0
2005-07-21 05:56:00,1.22047,1.2205,1.22047,1.2205,20700000.0
2005-07-21 05:57:00,1.22045,1.2205,1.22045,1.2205,114399999.0
2005-07-21 05:58:00,1.2205,1.22055,1.22045,1.22045,74200000.0
2005-07-21 05:59:00,1.22045,1.22045,1.22045,1.22045,17300000.0
2005-07-21 06:00:00,1.22048,1.22048,1.22045,1.22048,42800000.0
2005-07-21 06:01:00,1.2205,1.22055,1.2204,1.2205,46300001.0
2005-07-21 06:02:00,1.22045,1.22055,1.2204,1.22045,20700000.0
2005-07-21 06:03:00,1.22045,1.2205,1.22042,1.22043,51300000.0
2005-07-21 06:04:00,1.22044,1.22044,1.22035,1.22035,98799999.0
2005-07-21 06:05:00,1.2204,1.2204,1.22022,1.22025,55300000.0
2005-07-21 06:06:00,1.22023,1.22031,1.22,1.22007,134299999.0
2005-07-21 06:07:00,1.22035,1.22035,1.22025,1.22035,51000001.0
2005-07-21 06:08:00,1.22033,1.2205,1.22033,1.2205,106499998.0
2005-07-21 06:09:00,1.2205,1.2205,1.22045,1.22045,31100000.0
2005-07-21 06:10:00,1.22057,1.22057,1.2204,1.22052,92800000.0
2005-07-21 06:11:00,1.22045,1.22055,1.22045,1.22048,95199999.0
2005-07-21 06:12:00,1.22042,1.22042,1.22015,1.22015,61900000.0
2005-07-21 06:13:00,1.22019,1.22026,1.22019,1.22026,7200000.0
2005-07-21 06:14:00,1.22032,1.22038,1.22028,1.22038,87199999.0
2005-07-21 06:15:00,1.22039,1.22042,1.22026,1.22037,55200000.0
2005-07-21 06:16:00,1.22032,1.22041,1.22028,1.22041,113700001.0
2005-07-21 06:17:00,1.22034,1.22044,1.22013,1.22023,81400000.0
2005-07-21 06:18:00,1.22042,1.22047,1.22035,1.2204,145200002.0
2005-07-21 06:19:00,1.22045,1.22045,1.22037,1.2204,84199999.0
2005-07-21 06:20:00,1.22037,1.2204,1.22037,1.2204,78200001.0
2005-07-21 06:21:00,1.22035,1.2204,1.2203,1.2204,56400001.0
2005-07-21 06:22:00,1.22043,1.22043,1.22037,1.22043,93200001.0
2005-07-21 06:23:00,1.22035,1.22047,1.22035,1.22047,59600001.0
2005-07-21 06:24:00,1.22037,1.22041,1.22005,1.22037,141799999.0
2005-07-21 06:25:00,1.22045,1.22045,1.2203,1.2203,52900001.0
2005-07-21 06:26:00,1.22048,1.22057,1.22045,1.22045,24000000.0
2005-07-21 06:27:00,1.22048,1.22048,1.2204,1.2204,21200000.0
2005-07-21 06:28:00,1.22036,1.22048,1.22036,1.22038,26199999.0
2005-07-21 06:29:00,1.22045,1.22055,1.22045,1.2205,210900000.0
2005-07-21 06:30:00,1.22052,1.22052,1.22052,1.22052,14500000.0
2005-07-21 06:31:00,1.2205,1.22055,1.22045,1.22045,144600004.0
2005-07-21 06:32:00,1.2205,1.2205,1.2205,1.2205,12100000.0
2005-07-21 06:33:00,1.2205,1.2205,1.2204,1.2204,39500002.0
2005-07-21 06:34:00,1.22056,1.22056,1.22051,1.22051,86599997.0
2005-07-21 06:35:00,1.22045,1.22055,1.22045,1.22045,69700001.0
2005-07-21 06:36:00,1.22043,1.22043,1.22043,1.22043,13500000.0
2005-07-21 06:37:00,1.2205,1.22052,1.22045,1.2205,83000001.0
2005-07-21 06:38:00,1.22055,1.22055,1.22041,1.22041,70300003.0
2005-07-21 06:39:00,1.22038,1.22049,1.22038,1.22049,81100000.0
2005-07-21 06:40:00,1.22055,1.22055,1.22045,1.22053,176000001.0
2005-07-21 06:41:00,1.22048,1.22048,1.22033,1.22033,102900000.0
2005-07-21 06:42:00,1.22026,1.22026,1.22014,1.2202,77100002.0
2005-07-21 06:43:00,1.22015,1.2202,1.22015,1.2202,62800001.0
2005-07-21 06:44:00,1.22012,1.22023,1.22012,1.22015,47299999.0
2005-07-21 06:45:00,1.22032,1.22033,1.2201,1.22022,206400002.0
2005-07-21 06:46:00,1.22025,1.22025,1.22015,1.22015,64600000.0
2005-07-21 06:47:00,1.22015,1.22025,1.22015,1.2202,169999996.0
2005-07-21 06:48:00,1.2202,1.22023,1.22015,1.22023,21500000.0
2005-07-21 06:49:00,1.22015,1.22015,1.22015,1.22015,1000000.0
2005-07-21 06:50:00,1.22023,1.22028,1.2202,1.22028,124799998.0
2005-07-21 06:51:00,1.22027,1.2203,1.22,1.2203,83900001.0
2005-07-21 06:52:00,1.2203,1.22035,1.2202,1.22025,140800001.0
2005-07-21 06:53:00,1.22028,1.22028,1.22028,1.22028,50500000.0
2005-07-21 06:54:00,1.22027,1.22027,1.22023,1.22023,4800000.0
2005-07-21 06:55:00,1.22016,1.22016,1.21971,1.21971,19500000.0
2005-07-21 06:56:00,1.21968,1.2197,1.21966,1.21969,88799996.0
2005-07-21 06:57:00,1.21968,1.21968,1.21942,1.21943,71399998.0
2005-07-21 06:58:00,1.21927,1.21947,1.2191,1.21947,109700001.0
2005-07-21 06:59:00,1.21952,1.21968,1.21952,1.21954,286300001.0
2005-07-21 07:00:00,1.21944,1.21947,1.21937,1.21937,80900000.0
2005-07-21 07:01:00,1.21942,1.21942,1.21925,1.21925,154700001.0
2005-07-21 07:02:00,1.21887,1.21887,1.21865,1.21865,33000000.0
2005-07-21 07:03:00,1.21867,1.21897,1.21867,1.21876,115399998.0
2005-07-21 07:04:00,1.2186,1.2186,1.21842,1.21857,162399997.0
2005-07-21 07:05:00,1.21852,1.2186,1.21852,1.2186,30800000.0
2005-07-21 07:06:00,1.2186,1.2186,1.2184,1.21848,83600002.0
2005-07-21 07:07:00,1.21843,1.21843,1.21822,1.21822,24900000.0
2005-07-21 07:08:00,1.21809,1.2181,1.21795,1.21795,70800002.0
2005-07-21 07:09:00,1.21799,1.21813,1.21799,1.21809,94200000.0
2005-07-21 07:10:00,1.2182,1.21822,1.2182,1.21822,40199999.0
2005-07-21 07:11:00,1.21817,1.21818,1.21805,1.21818,150300000.0
2005-07-21 07:12:00,1.21813,1.21814,1.21791,1.21791,94600001.0
2005-07-21 07:13:00,1.21793,1.2181,1.21792,1.21808,59200000.0
2005-07-21 07:14:00,1.21805,1.2181,1.21805,1.21807,52600000.0
2005-07-21 07:15:00,1.21807,1.21813,1.21807,1.2181,72899999.0
2005-07-21 07:16:00,1.2181,1.21815,1.218,1.21805,96699999.0
2005-07-21 07:17:00,1.21807,1.2181,1.21807,1.2181,19300000.0
2005-07-21 07:18:00,1.21807,1.21818,1.21807,1.21818,83099999.0
2005-07-21 07:19:00,1.2183,1.21833,1.21824,1.21824,62900000.0
2005-07-21 07:20:00,1.21815,1.2182,1.21815,1.2182,47900000.0
2005-07-21 07:21:00,1.21819,1.21837,1.21818,1.21837,67600000.0
2005-07-21 07:22:00,1.21832,1.21835,1.21822,1.21823,94900002.0
2005-07-21 07:23:00,1.21822,1.21829,1.21822,1.21828,98000002.0
2005-07-21 07:24:00,1.21819,1.21819,1.21808,1.21808,31100000.0
2005-07-21 07:25:00,1.21811,1.21823,1.21811,1.21823,94200000.0
2005-07-21 07:26:00,1.2183,1.21832,1.21825,1.21825,18300001.0
2005-07-21 07:27:00,1.21828,1.21842,1.21825,1.21842,71400000.0
2005-07-21 07:28:00,1.21845,1.21856,1.21838,1.21856,154799999.0
2005-07-21 07:29:00,1.21855,1.21867,1.21855,1.21867,23800000.0
2005-07-21 07:30:00,1.21865,1.21865,1.21865,1.21865,1600000.0
2005-07-21 07:31:00,1.21869,1.21869,1.21857,1.21862,96200000.0
2005-07-21 07:32:00,1.21865,1.21865,1.2186,1.2186,19900000.0
2005-07-21 07:33:00,1.2186,1.21862,1.21855,1.2186,86500000.0
2005-07-21 07:34:00,1.21856,1.21875,1.21853,1.21875,77500000.0
2005-07-21 07:35:00,1.21875,1.21888,1.21875,1.21887,48400000.0
2005-07-21 07:36:00,1.21888,1.21888,1.21853,1.21853,163700006.0
2005-07-21 07:37:00,1.21875,1.21875,1.21832,1.21858,140800000.0
2005-07-21 07:38:00,1.21843,1.21843,1.21812,1.21812,27500000.0
2005-07-21 07:39:00,1.21799,1.2181,1.21799,1.218,58700001.0
2005-07-21 07:40:00,1.21802,1.21819,1.21802,1.21804,60200002.0
2005-07-21 07:41:00,1.21797,1.21797,1.21788,1.21797,103899998.0
2005-07-21 07:42:00,1.21795,1.21863,1.21795,1.21863,122700003.0
2005-07-21 07:43:00,1.21875,1.21875,1.21865,1.21865,5600000.0
2005-07-21 07:44:00,1.21875,1.21886,1.21875,1.21878,167100001.0
2005-07-21 07:45:00,1.21882,1.21892,1.21879,1.21879,89400000.0
2005-07-21 07:46:00,1.21864,1.21864,1.21864,1.21864,35599999.0
2005-07-21 07:47:00,1.21862,1.21873,1.21862,1.21873,60300001.0
2005-07-21 07:48:00,1.21887,1.21935,1.21887,1.21915,108000001.0
2005-07-21 07:49:00,1.21916,1.21929,1.21916,1.21922,72000001.0
2005-07-21 07:50:00,1.21921,1.21938,1.21921,1.21935,42100001.0
2005-07-21 07:51:00,1.21909,1.21948,1.21906,1.21906,122199999.0
2005-07-21 07:52:00,1.21937,1.21957,1.2193,1.21957,105600002.0
2005-07-21 07:53:00,1.21963,1.21966,1.21961,1.21963,48500000.0
2005-07-21 07:54:00,1.21981,1.21981,1.21895,1.21895,106000000.0
2005-07-21 07:55:00,1.21894,1.21903,1.21891,1.21898,20700000.0
2005-07-21 07:56:00,1.21918,1.21936,1.21918,1.21928,91400000.0
2005-07-21 07:57:00,1.2194,1.2194,1.21938,1.21938,8800000.0
2005-07-21 07:58:00,1.21934,1.21934,1.21907,1.21908,53400000.0
2005-07-21 07:59:00,1.2187,1.2187,1.2182,1.21825,138500002.0
2005-07-21 08:00:00,1.21826,1.21851,1.21826,1.21851,67200002.0
2005-07-21 08:01:00,1.21843,1.21843,1.2183,1.21843,73200000.0
2005-07-21 08:02:00,1.21845,1.21855,1.21845,1.2185,83000001.0
2005-07-21 08:03:00,1.21858,1.21911,1.21858,1.21911,75100001.0
2005-07-21 08:04:00,1.21913,1.21915,1.21905,1.21915,128800003.0
2005-07-21 08:05:00,1.21912,1.21916,1.21903,1.2191,130300004.0
2005-07-21 08:06:00,1.21913,1.21943,1.21906,1.21943,65300001.0
2005-07-21 08:07:00,1.21944,1.21944,1.21921,1.2193,199500003.0
2005-07-21 08:08:00,1.21932,1.21932,1.2193,1.2193,19899999.0
2005-07-21 08:09:00,1.21943,1.21943,1.2193,1.2193,131900000.0
2005-07-21 08:10:00,1.21939,1.21939,1.21927,1.21936,127899998.0
2005-07-21 08:11:00,1.21929,1.21932,1.21916,1.21932,68600000.0
2005-07-21 08:12:00,1.21943,1.21952,1.21906,1.21936,114200001.0
2005-07-21 08:13:00,1.21933,1.21937,1.21925,1.21925,16400000.0
2005-07-21 08:14:00,1.21895,1.21898,1.21848,1.21898,38400000.0
2005-07-21 08:15:00,1.21907,1.21907,1.21895,1.21895,99600002.0
2005-07-21 08:16:00,1.21905,1.21918,1.21857,1.21862,123799999.0
2005-07-21 08:17:00,1.2191,1.21929,1.2191,1.21918,57000001.0
2005-07-21 08:18:00,1.2192,1.2195,1.2192,1.21943,82199998.0
2005-07-21 08:19:00,1.21941,1.21941,1.21929,1.21929,17100000.0
2005-07-21 08:20:00,1.21923,1.21939,1.21923,1.21939,140699999.0
2005-07-21 08:21:00,1.21946,1.21946,1.21927,1.21937,142300002.0
2005-07-21 08:22:00,1.21941,1.21952,1.21931,1.21933,144299999.0
2005-07-21 08:23:00,1.21934,1.21948,1.21933,1.21933,57200001.0
2005-07-21 08:24:00,1.21933,1.21945,1.21933,1.21935,98200003.0
2005-07-21 08:25:00,1.21925,1.21925,1.21912,1.2192,128900001.0
2005-07-21 08:26:00,1.21925,1.21925,1.21925,1.21925,800000.0
2005-07-21 08:27:00,1.2191,1.21925,1.2191,1.21922,67000000.0
2005-07-21 08:28:00,1.21919,1.21925,1.21912,1.21913,68200000.0
2005-07-21 08:29:00,1.2191,1.2191,1.219,1.219,8000000.0
2005-07-21 08:30:00,1.21903,1.21913,1.21903,1.2191,48600000.0
2005-07-21 08:31:00,1.21918,1.21936,1.21918,1.21936,63200002.0
2005-07-21 08:32:00,1.21945,1.21945,1.21932,1.2194,109700000.0
2005-07-21 08:33:00,1.21935,1.21945,1.21931,1.21938,105300000.0
2005-07-21 08:34:00,1.21924,1.21924,1.21909,1.21923,47000000.0
2005-07-21 08:35:00,1.21921,1.21921,1.21895,1.21903,120000001.0
2005-07-21 08:36:00,1.21917,1.21917,1.21867,1.21889,86099999.0
2005-07-21 08:37:00,1.219,1.219,1.219,1.219,9200000.0
2005-07-21 08:38:00,1.219,1.219,1.21893,1.21897,71000000.0
2005-07-21 08:39:00,1.21893,1.21901,1.21893,1.21894,28300000.0
2005-07-21 08:40:00,1.21868,1.21868,1.21826,1.21839,65299999.0
2005-07-21 08:41:00,1.21837,1.21849,1.21808,1.21822,114100001.0
2005-07-21 08:42:00,1.2181,1.21822,1.21808,1.21808,55799999.0
2005-07-21 08:43:00,1.21802,1.21802,1.21789,1.21792,93799998.0
2005-07-21 08:44:00,1.2179,1.2179,1.21763,1.21785,78000000.0
2005-07-21 08:45:00,1.21783,1.21791,1.21774,1.21791,102999998.0
2005-07-21 08:46:00,1.21769,1.21769,1.21763,1.21763,27300000.0
2005-07-21 08:47:00,1.21755,1.21764,1.21755,1.21764,116199999.0
2005-07-21 08:48:00,1.21754,1.21754,1.21738,1.2175,133299999.0
2005-07-21 08:49:00,1.21763,1.21779,1.21763,1.21764,100200001.0
2005-07-21 08:50:00,1.21768,1.21776,1.21768,1.2177,83700000.0
2005-07-21 08:51:00,1.21764,1.21764,1.21754,1.21754,72800001.0
2005-07-21 08:52:00,1.21752,1.2176,1.21752,1.2176,170800002.0
2005-07-21 08:53:00,1.21763,1.21775,1.21761,1.21773,62400000.0
2005-07-21 08:54:00,1.2177,1.2178,1.21764,1.2178,150000000.0
2005-07-21 08:55:00,1.21779,1.21784,1.2177,1.21784,68900001.0
2005-07-21 08:56:00,1.2178,1.21785,1.2178,1.21785,98499998.0
2005-07-21 08:57:00,1.2178,1.21785,1.21773,1.21773,112100000.0
2005-07-21 08:58:00,1.2178,1.21787,1.21772,1.2178,102499999.0
2005-07-21 08:59:00,1.21785,1.21802,1.21785,1.21799,77200003.0
2005-07-21 09:00:00,1.21779,1.21791,1.21777,1.21777,56000000.0
2005-07-21 09:01:00,1.21771,1.21771,1.21769,1.21769,28800000.0
2005-07-21 09:02:00,1.2177,1.21775,1.21762,1.21762,80699998.0
2005-07-21 09:03:00,1.21768,1.21772,1.21761,1.21762,64200000.0
2005-07-21 09:04:00,1.21762,1.21768,1.21762,1.21768,38200000.0
2005-07-21 09:05:00,1.21768,1.21768,1.21758,1.21758,24200000.0
2005-07-21 09:06:00,1.21752,1.21764,1.21751,1.21763,70400000.0
2005-07-21 09:07:00,1.21768,1.21768,1.21763,1.21763,45600001.0
2005-07-21 09:08:00,1.21761,1.21771,1.21761,1.21767,150999996.0
2005-07-21 09:09:00,1.21755,1.21765,1.21755,1.21765,55200000.0
2005-07-21 09:10:00,1.21763,1.21775,1.21763,1.21767,106900001.0
2005-07-21 09:11:00,1.21764,1.21772,1.21761,1.21768,82800000.0
2005-07-21 09:12:00,1.21763,1.21772,1.21763,1.21772,85899997.0
2005-07-21 09:13:00,1.21779,1.21784,1.21765,1.21765,116300003.0
2005-07-21 09:14:00,1.21765,1.21765,1.2176,1.2176,27599999.0
2005-07-21 09:15:00,1.2176,1.2176,1.21755,1.21755,123300001.0
2005-07-21 09:16:00,1.2176,1.2176,1.21757,1.21757,15900000.0
2005-07-21 09:17:00,1.21757,1.21765,1.21755,1.21755,111899999.0
2005-07-21 09:18:00,1.21746,1.21746,1.21742,1.21742,56100001.0
2005-07-21 09:19:00,1.21728,1.2173,1.21715,1.21723,67699999.0
2005-07-21 09:20:00,1.21726,1.21734,1.21705,1.21734,77099999.0
2005-07-21 09:21:00,1.21738,1.21751,1.21738,1.21738,62999999.0
2005-07-21 09:22:00,1.21744,1.21752,1.21735,1.21735,119799998.0
2005-07-21 09:23:00,1.2173,1.2173,1.21722,1.21722,32899999.0
2005-07-21 09:24:00,1.21733,1.21733,1.21707,1.21707,109900001.0
2005-07-21 09:25:00,1.21712,1.21726,1.21709,1.21726,41300001.0
2005-07-21 09:26:00,1.21737,1.21747,1.21726,1.21739,156700001.0
2005-07-21 09:27:00,1.21742,1.21747,1.21714,1.2172,108100002.0
2005-07-21 09:28:00,1.21715,1.21715,1.21707,1.2171,22500000.0
2005-07-21 09:29:00,1.21703,1.21703,1.21699,1.217,26300000.0
2005-07-21 09:30:00,1.21698,1.217,1.21698,1.217,14300000.0
2005-07-21 09:31:00,1.21707,1.21707,1.21703,1.21703,6400000.0
2005-07-21 09:32:00,1.21696,1.21716,1.21696,1.21716,28900001.0
2005-07-21 09:33:00,1.21709,1.21709,1.21701,1.21701,30500000.0
2005-07-21 09:34:00,1.21697,1.21718,1.21687,1.21687,209700004.0
2005-07-21 09:35:00,1.21705,1.21719,1.21705,1.21712,67200000.0
2005-07-21 09:36:00,1.21707,1.21707,1.217,1.217,39200000.0
2005-07-21 09:37:00,1.21701,1.21703,1.21686,1.21686,90400000.0
2005-07-21 09:38:00,1.2169,1.21695,1.21683,1.2169,135999999.0
2005-07-21 09:39:00,1.21692,1.21701,1.2169,1.21701,44699999.0
2005-07-21 09:40:00,1.217,1.21705,1.217,1.21705,13700000.0
2005-07-21 09:41:00,1.21693,1.21711,1.21693,1.21711,145200000.0
2005-07-21 09:42:00,1.21727,1.21733,1.21721,1.21733,78900000.0
2005-07-21 09:43:00,1.21728,1.21732,1.21722,1.21728,91990000.0
2005-07-21 09:44:00,1.21728,1.21728,1.21719,1.2172,63100000.0
2005-07-21 09:45:00,1.21722,1.21733,1.21722,1.21733,28200000.0
2005-07-21 09:46:00,1.21739,1.21749,1.21735,1.21735,86700002.0
2005-07-21 09:47:00,1.21735,1.21754,1.21735,1.21741,169000001.0
2005-07-21 09:48:00,1.21745,1.21751,1.21738,1.2175,109599998.0
2005-07-21 09:49:00,1.21752,1.21752,1.2175,1.2175,14000000.0
2005-07-21 09:50:00,1.2176,1.21775,1.2176,1.21775,29900000.0
2005-07-21 09:51:00,1.21797,1.21797,1.21781,1.21783,39300000.0
2005-07-21 09:52:00,1.21768,1.21791,1.21768,1.21772,80700000.0
2005-07-21 09:53:00,1.21781,1.21792,1.21777,1.21777,88200001.0
2005-07-21 09:54:00,1.2177,1.2177,1.21762,1.21765,90500002.0
2005-07-21 09:55:00,1.21776,1.2178,1.21765,1.2178,30600000.0
2005-07-21 09:56:00,1.21766,1.21766,1.21752,1.21752,49800002.0
2005-07-21 09:57:00,1.21745,1.21745,1.21714,1.21724,131000000.0
2005-07-21 09:58:00,1.2173,1.2173,1.2173,1.2173,28300000.0
2005-07-21 09:59:00,1.21723,1.21723,1.21713,1.21718,88399997.0
2005-07-21 10:00:00,1.21717,1.21726,1.21712,1.21714,64900000.0
2005-07-21 10:01:00,1.21705,1.21707,1.21703,1.21703,43900000.0
2005-07-21 10:02:00,1.21707,1.21749,1.21707,1.21714,248699997.0
2005-07-21 10:03:00,1.21713,1.21713,1.21703,1.21703,89200002.0
2005-07-21 10:04:00,1.21711,1.21711,1.21693,1.21695,44500000.0
2005-07-21 10:05:00,1.21697,1.21697,1.2169,1.2169,39500000.0
2005-07-21 10:06:00,1.2171,1.21715,1.21705,1.21715,81799999.0
2005-07-21 10:07:00,1.217,1.21702,1.21694,1.21694,91900002.0
2005-07-21 10:08:00,1.21687,1.21687,1.21682,1.21682,61400002.0
2005-07-21 10:09:00,1.21678,1.21687,1.21678,1.21687,120999996.0
2005-07-21 10:10:00,1.21683,1.21695,1.2168,1.21687,151100001.0
2005-07-21 10:11:00,1.21693,1.21693,1.2169,1.2169,27000000.0
2005-07-21 10:12:00,1.21681,1.21696,1.21681,1.21696,48799999.0
2005-07-21 10:13:00,1.2169,1.21694,1.21687,1.21688,32800000.0
2005-07-21 10:14:00,1.21682,1.21688,1.21678,1.21688,123700001.0
2005-07-21 10:15:00,1.21698,1.21705,1.21689,1.21689,111899999.0
2005-07-21 10:16:00,1.21681,1.21691,1.21673,1.21673,76800001.0
2005-07-21 10:17:00,1.21675,1.2168,1.21675,1.21675,128200002.0
2005-07-21 10:18:00,1.21678,1.21685,1.21675,1.21675,170999999.0
2005-07-21 10:19:00,1.21677,1.21687,1.21677,1.21677,129200000.0
2005-07-21 10:20:00,1.21677,1.21692,1.21671,1.21692,145800002.0
2005-07-21 10:21:00,1.21682,1.21697,1.21667,1.21697,146499996.0
2005-07-21 10:22:00,1.21695,1.21712,1.21695,1.21707,112599998.0
2005-07-21 10:23:00,1.21707,1.21707,1.21697,1.21697,56000000.0
2005-07-21 10:24:00,1.21708,1.2171,1.21701,1.2171,170500002.0
2005-07-21 10:25:00,1.21708,1.21708,1.21697,1.21702,109800001.0
2005-07-21 10:26:00,1.217,1.217,1.21695,1.21695,46300001.0
2005-07-21 10:27:00,1.21703,1.21703,1.217,1.217,9900000.0
2005-07-21 10:28:00,1.21695,1.21707,1.21691,1.21696,174599995.0
2005-07-21 10:29:00,1.21695,1.21705,1.21693,1.21698,107199999.0
2005-07-21 10:30:00,1.21693,1.21693,1.21675,1.21675,127599999.0
2005-07-21 10:31:00,1.21682,1.21685,1.2168,1.2168,32900000.0
2005-07-21 10:32:00,1.21683,1.21691,1.21683,1.21689,57600001.0
2005-07-21 10:33:00,1.21688,1.21688,1.21682,1.21682,133300000.0
2005-07-21 10:34:00,1.21681,1.21696,1.21681,1.2169,199100001.0
2005-07-21 10:35:00,1.21682,1.2169,1.21679,1.21682,92599998.0
2005-07-21 10:36:00,1.21687,1.21692,1.21678,1.21682,189800006.0
2005-07-21 10:37:00,1.21677,1.21686,1.21677,1.21686,91199999.0
2005-07-21 10:38:00,1.21686,1.21692,1.21673,1.21673,89300000.0
2005-07-21 10:39:00,1.21681,1.2169,1.21681,1.21686,51200000.0
2005-07-21 10:40:00,1.21683,1.21688,1.21683,1.21683,53199999.0
2005-07-21 10:41:00,1.21678,1.21685,1.21675,1.2168,91700001.0
2005-07-21 10:42:00,1.2168,1.21685,1.21677,1.21685,64399998.0
2005-07-21 10:43:00,1.21686,1.21695,1.2168,1.21695,112700002.0
2005-07-21 10:44:00,1.2169,1.21694,1.21683,1.21685,165900002.0
2005-07-21 10:45:00,1.21685,1.21685,1.21678,1.2168,131699997.0
2005-07-21 10:46:00,1.21678,1.21688,1.21675,1.2168,77999999.0
2005-07-21 10:47:00,1.21685,1.21693,1.2168,1.21685,65300000.0
2005-07-21 10:48:00,1.2168,1.21687,1.21675,1.2168,120399998.0
2005-07-21 10:49:00,1.21683,1.21685,1.2167,1.21685,115900002.0
2005-07-21 10:50:00,1.21683,1.21685,1.2167,1.21685,154900002.0
2005-07-21 10:51:00,1.21683,1.21685,1.21675,1.21685,125100002.0
2005-07-21 10:52:00,1.2167,1.2167,1.21649,1.21649,57200001.0
2005-07-21 10:53:00,1.21647,1.21647,1.2164,1.21642,113100000.0
2005-07-21 10:54:00,1.2165,1.21655,1.21645,1.21655,105000002.0
2005-07-21 10:55:00,1.21654,1.21667,1.2164,1.2164,46300000.0
2005-07-21 10:56:00,1.21642,1.21666,1.21642,1.21652,65800001.0
2005-07-21 10:57:00,1.2165,1.21672,1.2165,1.21656,119999998.0
2005-07-21 10:58:00,1.21662,1.21679,1.2166,1.21671,187899999.0
2005-07-21 10:59:00,1.21673,1.21689,1.21673,1.21678,112600002.0
2005-07-21 11:00:00,1.21665,1.21684,1.21661,1.21661,141399999.0
2005-07-21 11:01:00,1.21656,1.21669,1.21656,1.21667,113400002.0
2005-07-21 11:02:00,1.21658,1.21658,1.21651,1.21652,75999999.0
2005-07-21 11:03:00,1.2165,1.21661,1.21635,1.21644,141399999.0
2005-07-21 11:04:00,1.21633,1.21633,1.21619,1.21628,99200002.0
2005-07-21 11:05:00,1.21636,1.21648,1.21636,1.21636,95900003.0
2005-07-21 11:06:00,1.21623,1.21626,1.21611,1.21611,101499999.0
2005-07-21 11:07:00,1.21614,1.21635,1.21614,1.21623,165300002.0
2005-07-21 11:08:00,1.2162,1.21623,1.21615,1.2162,89800000.0
2005-07-21 11:09:00,1.21612,1.21618,1.21606,1.21606,77099999.0
2005-07-21 11:10:00,1.21601,1.21608,1.21599,1.21607,80800002.0
2005-07-21 11:11:00,1.21607,1.2161,1.21599,1.21608,129599998.0
2005-07-21 11:12:00,1.21602,1.21611,1.21602,1.21609,172700003.0
2005-07-21 11:13:00,1.2161,1.2161,1.21605,1.21605,65500000.0
2005-07-21 11:14:00,1.21613,1.21644,1.21613,1.21639,134099999.0
2005-07-21 11:15:00,1.21641,1.21646,1.2162,1.21646,119600001.0
2005-07-21 11:16:00,1.21637,1.21644,1.21616,1.21644,129700001.0
2005-07-21 11:17:00,1.21636,1.21644,1.21617,1.21644,98500001.0
2005-07-21 11:18:00,1.21655,1.21676,1.21655,1.21676,60100001.0
2005-07-21 11:19:00,1.21689,1.217,1.21679,1.21679,65599999.0
2005-07-21 11:20:00,1.21709,1.21716,1.2167,1.2167,185500002.0
2005-07-21 11:21:00,1.21667,1.21677,1.21646,1.21666,110000000.0
2005-07-21 11:22:00,1.2168,1.21701,1.2168,1.21698,109200001.0
2005-07-21 11:23:00,1.21695,1.21705,1.21695,1.21705,46900000.0
2005-07-21 11:24:00,1.21685,1.21693,1.21685,1.2169,22000000.0
2005-07-21 11:25:00,1.21696,1.21702,1.21692,1.217,118300001.0
2005-07-21 11:26:00,1.21713,1.21742,1.21713,1.21738,87100000.0
2005-07-21 11:27:00,1.21732,1.21738,1.21727,1.21738,86899999.0
2005-07-21 11:28:00,1.21738,1.21739,1.21727,1.21731,44700001.0
2005-07-21 11:29:00,1.21723,1.2173,1.21723,1.21723,90699999.0
2005-07-21 11:30:00,1.21731,1.2174,1.21727,1.21739,91099999.0
2005-07-21 11:31:00,1.2174,1.21743,1.21732,1.21738,61200000.0
2005-07-21 11:32:00,1.21728,1.21728,1.21707,1.21719,177000002.0
2005-07-21 11:33:00,1.21715,1.21725,1.21715,1.21725,45400000.0
2005-07-21 11:34:00,1.2172,1.21728,1.21715,1.21715,243400001.0
2005-07-21 11:35:00,1.21725,1.21737,1.21718,1.21718,104200001.0
2005-07-21 11:36:00,1.21711,1.21712,1.21695,1.21701,117499999.0
2005-07-21 11:37:00,1.21707,1.21707,1.21697,1.21697,67100000.0
2005-07-21 11:38:00,1.21697,1.21712,1.21697,1.21712,85700001.0
2005-07-21 11:39:00,1.2171,1.21713,1.21705,1.21713,123400001.0
2005-07-21 11:40:00,1.2171,1.21715,1.21703,1.2171,55599999.0
2005-07-21 11:41:00,1.21715,1.21715,1.21703,1.21708,97199999.0
2005-07-21 11:42:00,1.21714,1.21731,1.21709,1.21709,157900002.0
2005-07-21 11:43:00,1.21712,1.21721,1.21706,1.21721,150500000.0
2005-07-21 11:44:00,1.217,1.2172,1.217,1.21718,61800000.0
2005-07-21 11:45:00,1.21725,1.21725,1.2172,1.2172,62199999.0
2005-07-21 11:46:00,1.21727,1.21733,1.21719,1.21733,79800001.0
2005-07-21 11:47:00,1.2173,1.2173,1.2173,1.2173,88400002.0
2005-07-21 11:48:00,1.21725,1.2173,1.21725,1.21725,88500003.0
2005-07-21 11:49:00,1.21733,1.21736,1.21724,1.21733,107400001.0
2005-07-21 11:50:00,1.21738,1.21744,1.21734,1.2174,254799995.0
2005-07-21 11:51:00,1.2174,1.21745,1.21732,1.21732,63700001.0
2005-07-21 11:52:00,1.21743,1.21753,1.21741,1.21747,152600000.0
2005-07-21 11:53:00,1.21741,1.21742,1.2172,1.2172,76200000.0
2005-07-21 11:54:00,1.21733,1.21753,1.21733,1.21748,111500000.0
2005-07-21 11:55:00,1.21755,1.21755,1.21742,1.2175,74500001.0
2005-07-21 11:56:00,1.21758,1.2181,1.21758,1.2181,51200001.0
2005-07-21 11:57:00,1.21812,1.21812,1.21779,1.21802,204099995.0
2005-07-21 11:58:00,1.21804,1.21811,1.218,1.21805,50200000.0
2005-07-21 11:59:00,1.21812,1.2182,1.21802,1.21802,166899996.0
2005-07-21 12:00:00,1.21801,1.21801,1.21774,1.21774,26400000.0
2005-07-21 12:01:00,1.2176,1.2176,1.21733,1.21742,45700001.0
2005-07-21 12:02:00,1.21749,1.2176,1.21749,1.2176,39199998.0
2005-07-21 12:03:00,1.21775,1.21794,1.21775,1.21784,64500001.0
2005-07-21 12:04:00,1.2179,1.2179,1.21785,1.2179,73599997.0
2005-07-21 12:05:00,1.21795,1.21799,1.21788,1.21792,44800000.0
2005-07-21 12:06:00,1.21828,1.21879,1.21828,1.21875,65900002.0
2005-07-21 12:07:00,1.21823,1.21879,1.21823,1.21875,103700001.0
2005-07-21 12:08:00,1.21874,1.2189,1.21867,1.2189,102000001.0
2005-07-21 12:09:00,1.2189,1.2189,1.21885,1.2189,187200000.0
2005-07-21 12:10:00,1.21894,1.21901,1.21894,1.21901,13600000.0
2005-07-21 12:11:00,1.21894,1.21907,1.21894,1.21895,159299998.0
2005-07-21 12:12:00,1.21886,1.21897,1.21882,1.21897,147199998.0
2005-07-21 12:13:00,1.21896,1.21916,1.21896,1.21916,174700002.0
2005-07-21 12:14:00,1.2192,1.21923,1.21915,1.21915,15600000.0
2005-07-21 12:15:00,1.21915,1.21932,1.21915,1.21932,94699999.0
2005-07-21 12:16:00,1.2193,1.21938,1.21929,1.21938,69299999.0
2005-07-21 12:17:00,1.21943,1.21943,1.21928,1.21935,83900001.0
2005-07-21 12:18:00,1.21947,1.21975,1.21947,1.21963,41700000.0
2005-07-21 12:19:00,1.21962,1.21965,1.21932,1.21945,83300000.0
2005-07-21 12:20:00,1.21937,1.21938,1.21913,1.21938,71499999.0
2005-07-21 12:21:00,1.21946,1.21961,1.21945,1.21955,180299997.0
2005-07-21 12:22:00,1.21964,1.2197,1.21958,1.2197,84100001.0
2005-07-21 12:23:00,1.21979,1.21988,1.21978,1.21988,64700000.0
2005-07-21 12:24:00,1.2197,1.2197,1.21965,1.21965,40900001.0
2005-07-21 12:25:00,1.21955,1.21955,1.21916,1.21945,66900001.0
2005-07-21 12:26:00,1.2195,1.21955,1.21948,1.21948,122800001.0
2005-07-21 12:27:00,1.21947,1.21951,1.21937,1.21948,100599997.0
2005-07-21 12:28:00,1.21931,1.21931,1.21907,1.21907,172499998.0
2005-07-21 12:29:00,1.219,1.21906,1.219,1.21904,76700002.0
2005-07-21 12:30:00,1.21905,1.2191,1.21905,1.2191,50000000.0
2005-07-21 12:31:00,1.21905,1.21918,1.21905,1.21918,120200000.0
2005-07-21 12:32:00,1.21909,1.21918,1.21908,1.21911,40600000.0
2005-07-21 12:33:00,1.21913,1.21913,1.21907,1.21907,77400000.0
2005-07-21 12:34:00,1.21907,1.21918,1.21887,1.21887,61200000.0
2005-07-21 12:35:00,1.21915,1.2194,1.21829,1.21893,194500001.0
2005-07-21 12:36:00,1.21883,1.21932,1.21843,1.21895,88399998.0
2005-07-21 12:37:00,1.21892,1.21903,1.21892,1.21899,107700002.0
2005-07-21 12:38:00,1.2191,1.21922,1.21907,1.21907,124700001.0
2005-07-21 12:39:00,1.2192,1.2193,1.21914,1.21927,59400000.0
2005-07-21 12:40:00,1.21938,1.21939,1.21929,1.21934,147300000.0
2005-07-21 12:41:00,1.21932,1.21946,1.21932,1.21946,156499997.0
2005-07-21 12:42:00,1.21954,1.21969,1.21954,1.21967,61000000.0
2005-07-21 12:43:00,1.21969,1.2198,1.21962,1.21962,109099999.0
2005-07-21 12:44:00,1.21968,1.21985,1.21966,1.21985,115300002.0
2005-07-21 12:45:00,1.21988,1.21991,1.21973,1.21987,62499998.0
2005-07-21 12:46:00,1.21988,1.21988,1.21968,1.21968,51200001.0
2005-07-21 12:47:00,1.2197,1.2197,1.21965,1.21966,27200000.0
2005-07-21 12:48:00,1.21967,1.2197,1.21959,1.21965,52300000.0
2005-07-21 12:49:00,1.21964,1.21964,1.21958,1.21958,23000000.0
2005-07-21 12:50:00,1.21965,1.21978,1.21965,1.21975,53400000.0
2005-07-21 12:51:00,1.21967,1.2197,1.2196,1.2197,32900000.0
2005-07-21 12:52:00,1.21968,1.2197,1.21965,1.2197,30400000.0
2005-07-21 12:53:00,1.21963,1.21972,1.21956,1.21972,100099998.0
2005-07-21 12:54:00,1.21973,1.21973,1.21967,1.21967,39699998.0
2005-07-21 12:55:00,1.21965,1.2197,1.21965,1.21965,94399999.0
2005-07-21 12:56:00,1.2197,1.21975,1.21965,1.2197,20200000.0
2005-07-21 12:57:00,1.2197,1.21972,1.21965,1.21972,5700000.0
2005-07-21 12:58:00,1.21965,1.2197,1.21965,1.2197,77200002.0
2005-07-21 12:59:00,1.21964,1.21964,1.21938,1.21945,47300000.0
2005-07-21 13:00:00,1.21917,1.21917,1.21905,1.21913,115700001.0
2005-07-21 13:01:00,1.21927,1.21927,1.21891,1.21893,30500000.0
2005-07-21 13:02:00,1.21855,1.21855,1.21811,1.21827,69600001.0
2005-07-21 13:03:00,1.21827,1.21871,1.21827,1.21863,116200002.0
2005-07-21 13:04:00,1.2182,1.2182,1.21518,1.21518,81700000.0
2005-07-21 13:05:00,1.21537,1.21573,1.21537,1.21573,24700001.0
2005-07-21 13:06:00,1.21632,1.21634,1.21592,1.21595,81500002.0
2005-07-21 13:07:00,1.21558,1.21594,1.21507,1.21507,154100001.0
2005-07-21 13:08:00,1.21478,1.21574,1.21468,1.21567,137900003.0
2005-07-21 13:09:00,1.21558,1.21582,1.21544,1.21577,93599999.0
2005-07-21 13:10:00,1.21588,1.21617,1.21575,1.21617,48700000.0
2005-07-21 13:11:00,1.21639,1.21655,1.21628,1.21655,147600002.0
2005-07-21 13:12:00,1.2163,1.21714,1.21592,1.21714,131700002.0
2005-07-21 13:13:00,1.21743,1.21756,1.21743,1.21745,70700002.0
2005-07-21 13:14:00,1.21719,1.21754,1.21709,1.2171,34100000.0
2005-07-21 13:15:00,1.21733,1.21733,1.21679,1.21679,143700001.0
2005-07-21 13:16:00,1.21681,1.21685,1.21681,1.21685,9800000.0
2005-07-21 13:17:00,1.21678,1.21687,1.21677,1.21687,51200000.0
2005-07-21 13:18:00,1.21703,1.21705,1.21703,1.21705,23900000.0
2005-07-21 13:19:00,1.217,1.21722,1.217,1.21721,104600001.0
2005-07-21 13:20:00,1.21721,1.21721,1.21668,1.21668,71699998.0
2005-07-21 13:21:00,1.21647,1.21647,1.21626,1.21636,57800001.0
2005-07-21 13:22:00,1.21595,1.21609,1.21555,1.21566,56500000.0
2005-07-21 13:23:00,1.21527,1.21527,1.21482,1.21482,26200000.0
2005-07-21 13:24:00,1.21465,1.21465,1.21428,1.21432,59200000.0
2005-07-21 13:25:00,1.21412,1.21412,1.21385,1.21385,115699998.0
2005-07-21 13:26:00,1.2138,1.21397,1.2138,1.21397,2400000.0
2005-07-21 13:27:00,1.21359,1.21359,1.21231,1.21237,139100003.0
2005-07-21 13:28:00,1.21238,1.21242,1.21195,1.21195,112900001.0
2005-07-21 13:29:00,1.21188,1.21228,1.21183,1.21226,95000000.0
2005-07-21 13:30:00,1.21245,1.21245,1.20965,1.2103,91799999.0
2005-07-21 13:31:00,1.21077,1.21137,1.21077,1.21127,75400000.0
2005-07-21 13:32:00,1.21174,1.21249,1.21174,1.21249,84800001.0
2005-07-21 13:33:00,1.213,1.213,1.21243,1.21277,71600001.0
2005-07-21 13:34:00,1.21288,1.21358,1.21288,1.21358,81200002.0
2005-07-21 13:35:00,1.21382,1.21382,1.21364,1.21368,195699997.0
2005-07-21 13:36:00,1.21322,1.21346,1.21275,1.21308,163800000.0
2005-07-21 13:37:00,1.21325,1.21337,1.21308,1.21308,98200000.0
2005-07-21 13:38:00,1.21265,1.21265,1.21182,1.21233,76400002.0
2005-07-21 13:39:00,1.21267,1.21271,1.21176,1.21271,187600001.0
2005-07-21 13:40:00,1.21302,1.21355,1.21297,1.21355,74900001.0
2005-07-21 13:41:00,1.2138,1.21419,1.21364,1.21407,61400001.0
2005-07-21 13:42:00,1.21405,1.21405,1.21306,1.21306,66300000.0
2005-07-21 13:43:00,1.2131,1.2131,1.21191,1.21261,179500002.0
2005-07-21 13:44:00,1.21262,1.21262,1.21202,1.21202,120899997.0
2005-07-21 13:45:00,1.21203,1.21253,1.21197,1.21224,152599998.0
2005-07-21 13:46:00,1.21192,1.2121,1.21172,1.212,98299999.0
2005-07-21 13:47:00,1.21192,1.21236,1.21181,1.21236,172599998.0
2005-07-21 13:48:00,1.21257,1.21269,1.21244,1.21245,176600001.0
2005-07-21 13:49:00,1.21252,1.21256,1.21249,1.21252,74000000.0
2005-07-21 13:50:00,1.21237,1.21237,1.21212,1.21227,125699999.0
2005-07-21 13:51:00,1.21207,1.21207,1.21162,1.21162,9900000.0
2005-07-21 13:52:00,1.21123,1.21166,1.21106,1.21166,90399999.0
2005-07-21 13:53:00,1.21188,1.2123,1.21188,1.2123,73100000.0
2005-07-21 13:54:00,1.21229,1.21236,1.21229,1.21236,26300000.0
2005-07-21 13:55:00,1.21234,1.2125,1.21232,1.2125,43300000.0
2005-07-21 13:56:00,1.21229,1.21229,1.2114,1.21181,109200000.0
2005-07-21 13:57:00,1.21175,1.21175,1.21109,1.21134,90400003.0
2005-07-21 13:58:00,1.21155,1.2118,1.21155,1.2118,66700001.0
2005-07-21 13:59:00,1.21192,1.21202,1.21184,1.21184,156799999.0
2005-07-21 14:00:00,1.21172,1.21179,1.21148,1.21148,73800000.0
2005-07-21 14:01:00,1.21138,1.21165,1.21112,1.21165,81000000.0
2005-07-21 14:02:00,1.21165,1.21165,1.21159,1.2116,17300000.0
2005-07-21 14:03:00,1.2115,1.21155,1.21145,1.21155,51700000.0
2005-07-21 14:04:00,1.21158,1.21159,1.21147,1.21159,104500002.0
2005-07-21 14:05:00,1.21172,1.21178,1.21159,1.21171,188200002.0
2005-07-21 14:06:00,1.21166,1.21188,1.2116,1.21188,58000000.0
2005-07-21 14:07:00,1.2122,1.2122,1.21086,1.21173,88600000.0
2005-07-21 14:08:00,1.2122,1.2122,1.21203,1.2121,84100001.0
2005-07-21 14:09:00,1.21218,1.21233,1.21209,1.21224,196700000.0
2005-07-21 14:10:00,1.21234,1.21242,1.21203,1.21242,147300002.0
2005-07-21 14:11:00,1.21187,1.21234,1.21072,1.21234,63400000.0
2005-07-21 14:12:00,1.21266,1.21266,1.21253,1.2126,138600000.0
2005-07-21 14:13:00,1.21262,1.21266,1.21232,1.21252,150100002.0
2005-07-21 14:14:00,1.21249,1.21258,1.21215,1.21215,108500002.0
2005-07-21 14:15:00,1.2122,1.21225,1.21207,1.21207,124000001.0
2005-07-21 14:16:00,1.2121,1.2121,1.2121,1.2121,20000000.0
2005-07-21 14:17:00,1.21203,1.21203,1.21149,1.21149,38400000.0
2005-07-21 14:18:00,1.21153,1.21172,1.21153,1.21163,81300000.0
2005-07-21 14:19:00,1.21172,1.21196,1.21168,1.21196,50500000.0
2005-07-21 14:20:00,1.2115,1.21195,1.21079,1.21195,66700000.0
2005-07-21 14:21:00,1.2119,1.21205,1.21154,1.21154,140200002.0
2005-07-21 14:22:00,1.21148,1.21149,1.2114,1.21146,109199997.0
2005-07-21 14:23:00,1.21145,1.21145,1.21124,1.21125,95800000.0
2005-07-21 14:24:00,1.21143,1.21166,1.21137,1.21165,144400002.0
2005-07-21 14:25:00,1.21169,1.21175,1.21158,1.21175,79000002.0
2005-07-21 14:26:00,1.21175,1.21183,1.21162,1.21183,109900000.0
2005-07-21 14:27:00,1.21183,1.21237,1.21182,1.21237,103599998.0
2005-07-21 14:28:00,1.21235,1.21296,1.21233,1.21296,141200000.0
2005-07-21 14:29:00,1.21297,1.21371,1.21267,1.21371,108600001.0
2005-07-21 14:30:00,1.21374,1.21381,1.21333,1.21381,173900004.0
2005-07-21 14:31:00,1.21398,1.21417,1.21393,1.21393,42600000.0
2005-07-21 14:32:00,1.21385,1.21395,1.21339,1.21339,81300002.0
2005-07-21 14:33:00,1.2133,1.21333,1.21326,1.21327,113999999.0
2005-07-21 14:34:00,1.2135,1.21373,1.2135,1.21373,36000000.0
2005-07-21 14:35:00,1.21376,1.21459,1.21361,1.21447,101000001.0
2005-07-21 14:36:00,1.21482,1.21487,1.21441,1.21448,110300000.0
2005-07-21 14:37:00,1.21445,1.21483,1.21437,1.21483,54300000.0
2005-07-21 14:38:00,1.2149,1.21501,1.21474,1.21499,140500001.0
2005-07-21 14:39:00,1.21498,1.21545,1.21492,1.21541,62000000.0
2005-07-21 14:40:00,1.2157,1.21601,1.21532,1.21594,140100000.0
2005-07-21 14:41:00,1.21567,1.21567,1.21531,1.21531,19400000.0
2005-07-21 14:42:00,1.21482,1.21488,1.21443,1.21443,34800000.0
2005-07-21 14:43:00,1.21416,1.21419,1.21404,1.21419,96100000.0
2005-07-21 14:44:00,1.21392,1.21392,1.21317,1.2132,128499997.0
2005-07-21 14:45:00,1.21319,1.21323,1.21305,1.21305,110800002.0
2005-07-21 14:46:00,1.2134,1.2141,1.21338,1.2141,214499999.0
2005-07-21 14:47:00,1.21408,1.21438,1.21401,1.21438,120599999.0
2005-07-21 14:48:00,1.21429,1.21439,1.21406,1.21414,156200003.0
2005-07-21 14:49:00,1.21383,1.21383,1.2133,1.21351,85200002.0
2005-07-21 14:50:00,1.21343,1.21343,1.21315,1.2132,111700003.0
2005-07-21 14:51:00,1.21317,1.21338,1.21317,1.21324,77099998.0
2005-07-21 14:52:00,1.21323,1.21339,1.21315,1.21332,110200001.0
2005-07-21 14:53:00,1.21337,1.21339,1.21333,1.21333,3300000.0
2005-07-21 14:54:00,1.2131,1.21325,1.2131,1.2132,36499999.0
2005-07-21 14:55:00,1.21327,1.21333,1.2132,1.21333,180100004.0
2005-07-21 14:56:00,1.2133,1.21333,1.21318,1.21326,134699998.0
2005-07-21 14:57:00,1.21322,1.21322,1.21303,1.21314,69100001.0
2005-07-21 14:58:00,1.21315,1.21315,1.21272,1.21272,116099998.0
2005-07-21 14:59:00,1.21271,1.21278,1.21257,1.21274,58500001.0
2005-07-21 15:00:00,1.21279,1.21279,1.21236,1.21239,142299999.0
2005-07-21 15:01:00,1.21227,1.21233,1.21181,1.21196,62299999.0
2005-07-21 15:02:00,1.21167,1.21205,1.21137,1.21138,166200004.0
2005-07-21 15:03:00,1.2109,1.21166,1.21089,1.21166,156599999.0
2005-07-21 15:04:00,1.21178,1.2119,1.21174,1.21183,100899999.0
2005-07-21 15:05:00,1.21195,1.212,1.21175,1.21175,19600000.0
2005-07-21 15:06:00,1.21168,1.2118,1.21168,1.2118,36600000.0
2005-07-21 15:07:00,1.2117,1.2117,1.21135,1.21135,118800001.0
2005-07-21 15:08:00,1.21137,1.21145,1.21095,1.21095,104599998.0
2005-07-21 15:09:00,1.21106,1.21124,1.21106,1.21124,13500000.0
2005-07-21 15:10:00,1.21153,1.2117,1.21144,1.2117,61800001.0
2005-07-21 15:11:00,1.2118,1.2118,1.21173,1.21178,149100000.0
2005-07-21 15:12:00,1.21173,1.21173,1.21157,1.21167,57100000.0
2005-07-21 15:13:00,1.21168,1.21211,1.21168,1.21211,97200000.0
2005-07-21 15:14:00,1.21218,1.21218,1.21198,1.21198,65500000.0
2005-07-21 15:15:00,1.21205,1.21205,1.21191,1.21191,41100000.0
2005-07-21 15:16:00,1.21192,1.212,1.2119,1.2119,160400002.0
2005-07-21 15:17:00,1.21201,1.21225,1.21201,1.21221,105799999.0
2005-07-21 15:18:00,1.21245,1.21278,1.21245,1.21262,30300000.0
2005-07-21 15:19:00,1.21263,1.2129,1.21263,1.21277,132499996.0
2005-07-21 15:20:00,1.21266,1.21266,1.21251,1.21255,55900000.0
2005-07-21 15:21:00,1.21242,1.21256,1.21242,1.2125,144800000.0
2005-07-21 15:22:00,1.21256,1.21267,1.21256,1.21261,95299999.0
2005-07-21 15:23:00,1.21255,1.21264,1.21255,1.21255,69400000.0
2005-07-21 15:24:00,1.21259,1.2127,1.21258,1.2127,121900001.0
2005-07-21 15:25:00,1.21277,1.21293,1.21277,1.21287,74499998.0
2005-07-21 15:26:00,1.2131,1.21367,1.2131,1.21367,23300000.0
2005-07-21 15:27:00,1.21425,1.21425,1.21366,1.21366,83900002.0
2005-07-21 15:28:00,1.21358,1.21383,1.21358,1.21368,72800001.0
2005-07-21 15:29:00,1.21328,1.21328,1.21234,1.21244,78000000.0
2005-07-21 15:30:00,1.21247,1.21261,1.21243,1.21247,90900000.0
2005-07-21 15:31:00,1.21245,1.21261,1.21229,1.21249,182700001.0
2005-07-21 15:32:00,1.21256,1.21274,1.21256,1.21271,131600000.0
2005-07-21 15:33:00,1.2128,1.21307,1.2128,1.21307,74100000.0
2005-07-21 15:34:00,1.21301,1.21301,1.2127,1.2128,94300001.0
2005-07-21 15:35:00,1.21257,1.21287,1.21245,1.21282,124100002.0
2005-07-21 15:36:00,1.21259,1.21278,1.21237,1.21269,161900006.0
2005-07-21 15:37:00,1.21261,1.21261,1.21229,1.21261,59900001.0
2005-07-21 15:38:00,1.21267,1.21278,1.21267,1.21277,91499999.0
2005-07-21 15:39:00,1.21282,1.21291,1.21277,1.21281,102800000.0
2005-07-21 15:40:00,1.21277,1.21277,1.2126,1.21262,76900001.0
2005-07-21 15:41:00,1.21259,1.21286,1.21259,1.2128,99500000.0
2005-07-21 15:42:00,1.21289,1.21292,1.21276,1.21282,129800002.0
2005-07-21 15:43:00,1.21281,1.21285,1.21272,1.21283,87800001.0
2005-07-21 15:44:00,1.213,1.21319,1.213,1.21315,80600002.0
2005-07-21 15:45:00,1.21333,1.21398,1.21333,1.21398,30400000.0
2005-07-21 15:46:00,1.21397,1.21416,1.21397,1.21412,151599998.0
2005-07-21 15:47:00,1.21409,1.21436,1.21406,1.21436,96999998.0
2005-07-21 15:48:00,1.21458,1.21478,1.21458,1.21466,103700000.0
2005-07-21 15:49:00,1.21477,1.21486,1.21476,1.21484,83900000.0
2005-07-21 15:50:00,1.21529,1.21551,1.21529,1.21551,22300001.0
2005-07-21 15:51:00,1.21582,1.21582,1.21499,1.21558,119300000.0
2005-07-21 15:52:00,1.21557,1.21561,1.21485,1.21539,87500000.0
2005-07-21 15:53:00,1.21575,1.21585,1.21515,1.21515,93599998.0
2005-07-21 15:54:00,1.21527,1.21616,1.21527,1.21616,24000000.0
2005-07-21 15:55:00,1.21596,1.21616,1.2159,1.21592,113900000.0
2005-07-21 15:56:00,1.21595,1.21609,1.21585,1.216,129699997.0
2005-07-21 15:57:00,1.21601,1.21611,1.21588,1.21598,96200001.0
2005-07-21 15:58:00,1.21611,1.21628,1.21604,1.21604,144600000.0
2005-07-21 15:59:00,1.21498,1.2156,1.21335,1.21516,183300001.0
2005-07-21 16:00:00,1.21468,1.21502,1.2141,1.21502,66100000.0
2005-07-21 16:01:00,1.21554,1.21564,1.21551,1.21553,137200001.0
2005-07-21 16:02:00,1.21569,1.21606,1.21569,1.21602,38400000.0
2005-07-21 16:03:00,1.216,1.216,1.21492,1.21548,112900002.0
2005-07-21 16:04:00,1.21587,1.21602,1.21558,1.21589,109800002.0
2005-07-21 16:05:00,1.21611,1.21614,1.216,1.216,120200001.0
2005-07-21 16:06:00,1.216,1.21617,1.21597,1.21613,106400002.0
2005-07-21 16:07:00,1.21565,1.21565,1.21484,1.21526,83199998.0
2005-07-21 16:08:00,1.21492,1.21492,1.21313,1.21439,150900000.0
2005-07-21 16:09:00,1.21427,1.21427,1.21396,1.21423,106900000.0
2005-07-21 16:10:00,1.21432,1.21443,1.21417,1.21443,129699999.0
2005-07-21 16:11:00,1.21444,1.21453,1.21428,1.21453,134099999.0
2005-07-21 16:12:00,1.21472,1.21521,1.21465,1.21521,74599999.0
2005-07-21 16:13:00,1.21502,1.21502,1.2147,1.21487,91100002.0
2005-07-21 16:14:00,1.2147,1.21471,1.21451,1.21451,46400002.0
2005-07-21 16:15:00,1.21447,1.21448,1.21369,1.21369,105699999.0
2005-07-21 16:16:00,1.21359,1.2139,1.21351,1.21387,53900001.0
2005-07-21 16:17:00,1.21394,1.21414,1.21394,1.214,131300000.0
2005-07-21 16:18:00,1.21398,1.2143,1.21394,1.21428,112800000.0
2005-07-21 16:19:00,1.21428,1.21428,1.21422,1.21422,90300001.0
2005-07-21 16:20:00,1.21422,1.21437,1.21422,1.21424,99700000.0
2005-07-21 16:21:00,1.21443,1.21443,1.21387,1.21387,78299999.0
2005-07-21 16:22:00,1.21387,1.2144,1.21387,1.21432,122499999.0
2005-07-21 16:23:00,1.21435,1.21442,1.2141,1.2141,171300005.0
2005-07-21 16:24:00,1.21415,1.21427,1.21402,1.21402,119800001.0
2005-07-21 16:25:00,1.21405,1.21418,1.21405,1.21418,76400000.0
2005-07-21 16:26:00,1.21422,1.21482,1.21422,1.21482,112399999.0
2005-07-21 16:27:00,1.21499,1.21594,1.21499,1.21594,126800001.0
2005-07-21 16:28:00,1.21587,1.21587,1.21559,1.21563,161200003.0
2005-07-21 16:29:00,1.2156,1.21591,1.21551,1.21587,75300001.0
2005-07-21 16:30:00,1.21588,1.21588,1.21562,1.21562,68599999.0
2005-07-21 16:31:00,1.2154,1.2154,1.21489,1.21489,109700000.0
2005-07-21 16:32:00,1.21485,1.21515,1.21485,1.21506,184900000.0
2005-07-21 16:33:00,1.21522,1.21539,1.21516,1.21539,107399999.0
2005-07-21 16:34:00,1.21536,1.2157,1.21536,1.2155,75900000.0
2005-07-21 16:35:00,1.21563,1.21593,1.21563,1.21593,78100001.0
2005-07-21 16:36:00,1.216,1.21606,1.2159,1.21606,125100000.0
2005-07-21 16:37:00,1.21612,1.21613,1.21605,1.21605,53900001.0
2005-07-21 16:38:00,1.21603,1.21621,1.21603,1.21617,105800000.0
2005-07-21 16:39:00,1.21621,1.21621,1.21602,1.21614,86600002.0
2005-07-21 16:40:00,1.21619,1.21632,1.21619,1.21632,35600000.0
2005-07-21 16:41:00,1.21635,1.21639,1.21632,1.21632,64200001.0
2005-07-21 16:42:00,1.21662,1.21663,1.21662,1.21663,33300000.0
2005-07-21 16:43:00,1.21679,1.21732,1.21679,1.21732,104800002.0
2005-07-21 16:44:00,1.21738,1.21768,1.2173,1.21768,38000000.0
2005-07-21 16:45:00,1.21781,1.21782,1.21763,1.21782,90399998.0
2005-07-21 16:46:00,1.21782,1.21787,1.21778,1.21783,21900000.0
2005-07-21 16:47:00,1.21802,1.21818,1.21793,1.21818,159800002.0
2005-07-21 16:48:00,1.2182,1.21832,1.21817,1.21822,184100003.0
2005-07-21 16:49:00,1.21826,1.21904,1.21826,1.21891,190500002.0
2005-07-21 16:50:00,1.21883,1.2191,1.21876,1.21876,151000001.0
2005-07-21 16:51:00,1.21875,1.21875,1.21819,1.21819,45100000.0
2005-07-21 16:52:00,1.21776,1.21776,1.21767,1.21767,42200000.0
2005-07-21 16:53:00,1.21752,1.21755,1.21735,1.21755,108299999.0
2005-07-21 16:54:00,1.21751,1.21756,1.21751,1.21756,22600000.0
2005-07-21 16:55:00,1.21757,1.2178,1.21756,1.2178,104499998.0
2005-07-21 16:56:00,1.21783,1.21799,1.21777,1.21794,126399999.0
2005-07-21 16:57:00,1.21802,1.21806,1.21782,1.21782,18200000.0
2005-07-21 16:58:00,1.21753,1.21753,1.21711,1.21716,78699999.0
2005-07-21 16:59:00,1.21722,1.21738,1.21666,1.21666,84599999.0
2005-07-21 17:00:00,1.21643,1.21643,1.21587,1.21597,156399998.0
2005-07-21 17:01:00,1.21595,1.21631,1.21586,1.21631,109599999.0
2005-07-21 17:02:00,1.21628,1.21628,1.21603,1.21603,36800000.0
2005-07-21 17:03:00,1.21617,1.21639,1.21617,1.21639,73900000.0
2005-07-21 17:04:00,1.21628,1.21643,1.21619,1.21619,144600000.0
2005-07-21 17:05:00,1.21617,1.21621,1.21601,1.21617,87900000.0
2005-07-21 17:06:00,1.21622,1.21632,1.21617,1.21617,79100000.0
2005-07-21 17:07:00,1.21623,1.21623,1.21619,1.21619,28099999.0
2005-07-21 17:08:00,1.21631,1.21649,1.21631,1.21646,79700001.0
2005-07-21 17:09:00,1.21638,1.21638,1.21624,1.21629,108000002.0
2005-07-21 17:10:00,1.2162,1.2162,1.216,1.21608,129100001.0
2005-07-21 17:11:00,1.2158,1.21623,1.2158,1.21623,45300000.0
2005-07-21 17:12:00,1.21633,1.2165,1.2163,1.2165,41800000.0
2005-07-21 17:13:00,1.2166,1.21685,1.2166,1.21685,87600001.0
2005-07-21 17:14:00,1.21693,1.21738,1.21693,1.21738,10000000.0
2005-07-21 17:15:00,1.21745,1.21745,1.21726,1.21742,69700003.0
2005-07-21 17:16:00,1.21752,1.21758,1.2174,1.21743,158199999.0
2005-07-21 17:17:00,1.21738,1.21738,1.21707,1.21707,24900000.0
2005-07-21 17:18:00,1.21691,1.21691,1.21674,1.21674,7900000.0
2005-07-21 17:19:00,1.2168,1.21683,1.2168,1.21683,12000000.0
2005-07-21 17:20:00,1.21696,1.21705,1.21688,1.21702,87900000.0
2005-07-21 17:21:00,1.21721,1.21729,1.21721,1.21729,51900000.0
2005-07-21 17:22:00,1.21735,1.21737,1.21726,1.21726,35900000.0
2005-07-21 17:23:00,1.21743,1.2175,1.21743,1.21746,66900000.0
2005-07-21 17:24:00,1.21743,1.21783,1.21736,1.21763,103300000.0
2005-07-21 17:25:00,1.21768,1.21778,1.21768,1.21774,52900000.0
2005-07-21 17:26:00,1.21766,1.21781,1.21766,1.21779,94800000.0
2005-07-21 17:27:00,1.21786,1.21786,1.21762,1.21769,131600002.0
2005-07-21 17:28:00,1.21772,1.21772,1.21757,1.21757,146300002.0
2005-07-21 17:29:00,1.21757,1.21769,1.21757,1.21762,39100000.0
2005-07-21 17:30:00,1.21775,1.21793,1.21775,1.21788,45400000.0
2005-07-21 17:31:00,1.21792,1.21794,1.21768,1.21768,80199998.0
2005-07-21 17:32:00,1.21755,1.21757,1.21753,1.21753,79799998.0
2005-07-21 17:33:00,1.2175,1.2175,1.21745,1.21745,19100000.0
2005-07-21 17:34:00,1.21742,1.21742,1.21724,1.21735,31600000.0
2005-07-21 17:35:00,1.21736,1.21745,1.21711,1.21711,128500000.0
2005-07-21 17:36:00,1.21725,1.21753,1.21725,1.21742,153000001.0
2005-07-21 17:37:00,1.21743,1.21743,1.21737,1.21737,19900000.0
2005-07-21 17:38:00,1.2173,1.21735,1.21725,1.21725,89699997.0
2005-07-21 17:39:00,1.21728,1.21735,1.21722,1.21735,98700000.0
2005-07-21 17:40:00,1.2172,1.2172,1.21669,1.21669,25500000.0
2005-07-21 17:41:00,1.21285,1.2156,1.21285,1.2156,39800002.0
2005-07-21 17:42:00,1.21693,1.21753,1.21693,1.21753,41500000.0
2005-07-21 17:43:00,1.21763,1.21769,1.2176,1.21766,64200000.0
2005-07-21 17:44:00,1.21769,1.21778,1.21769,1.21778,73699999.0
2005-07-21 17:45:00,1.2177,1.21779,1.21749,1.21749,66300000.0
2005-07-21 17:46:00,1.21732,1.21732,1.21711,1.21717,21300000.0
2005-07-21 17:47:00,1.2171,1.21713,1.21705,1.21713,55000000.0
2005-07-21 17:48:00,1.21707,1.21707,1.21703,1.21703,3200000.0
2005-07-21 17:49:00,1.21702,1.21711,1.21696,1.21696,110800003.0
2005-07-21 17:50:00,1.21707,1.21718,1.21707,1.21718,43100000.0
2005-07-21 17:51:00,1.21726,1.21726,1.21708,1.21719,129999997.0
2005-07-21 17:52:00,1.21717,1.21717,1.21708,1.21708,17200000.0
2005-07-21 17:53:00,1.21695,1.21711,1.21695,1.2171,168300002.0
2005-07-21 17:54:00,1.21717,1.2176,1.21717,1.2176,85599998.0
2005-07-21 17:55:00,1.21767,1.21787,1.21767,1.21773,144600003.0
2005-07-21 17:56:00,1.21777,1.21785,1.21758,1.2176,136700001.0
2005-07-21 17:57:00,1.21757,1.21757,1.21715,1.21715,120300000.0
2005-07-21 17:58:00,1.21713,1.21742,1.21709,1.21742,59599999.0
2005-07-21 17:59:00,1.21743,1.21752,1.21743,1.21748,53300000.0
2005-07-21 18:00:00,1.21746,1.21749,1.21746,1.21749,19000000.0
2005-07-21 18:01:00,1.21737,1.21737,1.21722,1.21734,434300002.0
2005-07-21 18:02:00,1.21745,1.21764,1.21744,1.21764,760699994.0
2005-07-21 18:03:00,1.21762,1.21762,1.21727,1.21727,872199998.0
2005-07-21 18:04:00,1.21716,1.21725,1.21705,1.21706,747400001.0
2005-07-21 18:05:00,1.2171,1.21715,1.21703,1.21715,849899998.0
2005-07-21 18:06:00,1.2171,1.21713,1.217,1.2171,704099999.0
2005-07-21 18:07:00,1.2171,1.21718,1.21705,1.2171,1043400004.0
2005-07-21 18:08:00,1.2171,1.21719,1.21702,1.21703,1001100004.0
2005-07-21 18:09:00,1.21704,1.21717,1.21704,1.21711,444300006.0
2005-07-21 18:10:00,1.2172,1.21725,1.2171,1.21715,654100000.0
2005-07-21 18:11:00,1.21725,1.21725,1.2171,1.21725,819399993.0
2005-07-21 18:12:00,1.21725,1.21725,1.21717,1.21717,137399998.0
2005-07-21 18:13:00,1.21721,1.21732,1.21704,1.21718,384100000.0
2005-07-21 18:14:00,1.21704,1.21704,1.21622,1.21626,405900000.0
2005-07-21 18:15:00,1.21617,1.21645,1.21613,1.21614,754600006.0
2005-07-21 18:16:00,1.21612,1.21615,1.21573,1.2159,429900000.0
2005-07-21 18:17:00,1.21587,1.2159,1.21546,1.21572,1192200006.0
2005-07-21 18:18:00,1.21565,1.21568,1.215,1.21507,497300002.0
2005-07-21 18:19:00,1.21512,1.21545,1.21511,1.21525,98600001.0
2005-07-21 18:20:00,1.21535,1.21597,1.21535,1.21597,647100003.0
2005-07-21 18:21:00,1.21607,1.21618,1.21587,1.21618,216200002.0
2005-07-21 18:22:00,1.2163,1.2164,1.2159,1.2159,209700001.0
2005-07-21 18:23:00,1.21585,1.21592,1.21582,1.21582,388300005.0
2005-07-21 18:24:00,1.21571,1.21571,1.21483,1.21558,546100002.0
2005-07-21 18:25:00,1.21566,1.21578,1.21559,1.21578,552399995.0
2005-07-21 18:26:00,1.21582,1.21596,1.2158,1.21585,1048800008.0
2005-07-21 18:27:00,1.21602,1.21613,1.21578,1.2159,725400002.0
2005-07-21 18:28:00,1.21588,1.21601,1.21588,1.21592,406399999.0
2005-07-21 18:29:00,1.21586,1.21586,1.2157,1.21586,303599999.0
2005-07-21 18:30:00,1.21576,1.21576,1.2155,1.21567,876100004.0
2005-07-21 18:31:00,1.21573,1.21579,1.21555,1.21555,464200000.0
2005-07-21 18:32:00,1.21543,1.21555,1.21499,1.21554,614900001.0
2005-07-21 18:33:00,1.2156,1.21567,1.21553,1.21562,484499999.0
2005-07-21 18:34:00,1.21559,1.21559,1.21518,1.21518,365900003.0
2005-07-21 18:35:00,1.21524,1.21524,1.21505,1.21505,407799999.0
2005-07-21 18:36:00,1.21507,1.21507,1.21465,1.21465,454399999.0
2005-07-21 18:37:00,1.21442,1.21442,1.21376,1.21418,165400000.0
2005-07-21 18:38:00,1.21422,1.21429,1.214,1.21428,213700001.0
2005-07-21 18:39:00,1.2143,1.21435,1.21423,1.21431,160300000.0
2005-07-21 18:40:00,1.2142,1.2142,1.2134,1.21388,685700002.0
2005-07-21 18:41:00,1.21386,1.21386,1.21356,1.21356,346500003.0
2005-07-21 18:42:00,1.21359,1.21392,1.21359,1.21392,544900004.0
2005-07-21 18:43:00,1.21386,1.21386,1.2133,1.2133,553400006.0
2005-07-21 18:44:00,1.2134,1.21408,1.2134,1.21377,396300002.0
2005-07-21 18:45:00,1.2138,1.2138,1.21349,1.21349,432199997.0
2005-07-21 18:46:00,1.2135,1.21355,1.21345,1.2135,265199997.0
2005-07-21 18:47:00,1.21342,1.21363,1.21342,1.21354,135700001.0
2005-07-21 18:48:00,1.21335,1.21335,1.21317,1.21326,153599998.0
2005-07-21 18:49:00,1.21322,1.21327,1.21314,1.21327,75100000.0
2005-07-21 18:50:00,1.21325,1.21325,1.21295,1.21297,125100001.0
2005-07-21 18:51:00,1.21293,1.21325,1.21293,1.21302,160600000.0
2005-07-21 18:52:00,1.21304,1.21315,1.21293,1.21294,148299999.0
2005-07-21 18:53:00,1.21319,1.21319,1.21297,1.21298,547399997.0
2005-07-21 18:54:00,1.21295,1.21297,1.21288,1.21288,209599999.0
2005-07-21 18:55:00,1.21285,1.2129,1.21283,1.21287,435800002.0
2005-07-21 18:56:00,1.21294,1.21358,1.21294,1.2131,208100000.0
2005-07-21 18:57:00,1.21314,1.21346,1.21314,1.21332,368489996.0
2005-07-21 18:58:00,1.21344,1.21373,1.21344,1.21373,147600001.0
2005-07-21 18:59:00,1.21373,1.2138,1.21355,1.21355,590499998.0
2005-07-21 19:00:00,1.21347,1.21356,1.21309,1.21309,324099994.0
2005-07-21 19:01:00,1.2129,1.2129,1.2126,1.21268,102900000.0
2005-07-21 19:02:00,1.21265,1.21265,1.21246,1.21259,206699999.0
2005-07-21 19:03:00,1.2127,1.21275,1.21265,1.21265,414500001.0
2005-07-21 19:04:00,1.21267,1.21267,1.21249,1.21253,194800002.0
2005-07-21 19:05:00,1.21251,1.21251,1.21233,1.21244,349999997.0
2005-07-21 19:06:00,1.21248,1.21263,1.21231,1.21263,458800002.0
2005-07-21 19:07:00,1.21273,1.2131,1.21273,1.21298,136300001.0
2005-07-21 19:08:00,1.2129,1.2129,1.21263,1.21266,453899999.0
2005-07-21 19:09:00,1.21267,1.21286,1.2126,1.2126,643500003.0
2005-07-21 19:10:00,1.21267,1.21309,1.21267,1.21309,91399999.0
2005-07-21 19:11:00,1.2132,1.21336,1.21305,1.2132,456399996.0
2005-07-21 19:12:00,1.21312,1.21313,1.21288,1.21288,160699998.0
2005-07-21 19:13:00,1.21285,1.2129,1.21283,1.21285,85400001.0
2005-07-21 19:14:00,1.21287,1.21345,1.21287,1.21333,300700004.0
2005-07-21 19:15:00,1.21327,1.2134,1.21295,1.21295,524100004.0
2005-07-21 19:16:00,1.21299,1.21299,1.21282,1.21282,221000002.0
2005-07-21 19:17:00,1.2128,1.2128,1.21257,1.21264,241300001.0
2005-07-21 19:18:00,1.21257,1.21269,1.21253,1.21265,532799997.0
2005-07-21 19:19:00,1.21258,1.2129,1.21257,1.21289,118500000.0
2005-07-21 19:20:00,1.21297,1.2133,1.21297,1.21305,245200004.0
2005-07-21 19:21:00,1.21302,1.21302,1.21261,1.21261,109599997.0
2005-07-21 19:22:00,1.21261,1.21265,1.21248,1.21253,195000002.0
2005-07-21 19:23:00,1.21232,1.21236,1.21227,1.21231,109600001.0
2005-07-21 19:24:00,1.21217,1.21217,1.21188,1.21192,19300000.0
2005-07-21 19:25:00,1.21208,1.21208,1.21194,1.21194,71200000.0
2005-07-21 19:26:00,1.21196,1.21225,1.21196,1.2122,159100003.0
2005-07-21 19:27:00,1.21226,1.21226,1.21208,1.21208,444000007.0
2005-07-21 19:28:00,1.21213,1.21244,1.21213,1.21244,90199999.0
2005-07-21 19:29:00,1.21254,1.21261,1.21244,1.21258,129500001.0
2005-07-21 19:30:00,1.21269,1.21278,1.21268,1.21272,138200000.0
2005-07-21 19:31:00,1.21274,1.21281,1.21257,1.21257,40700000.0
2005-07-21 19:32:00,1.21252,1.21254,1.2124,1.2125,73199999.0
2005-07-21 19:33:00,1.21245,1.21251,1.2124,1.21245,355799995.0
2005-07-21 19:34:00,1.21235,1.21247,1.21235,1.21247,132699999.0
2005-07-21 19:35:00,1.21243,1.21247,1.21243,1.21247,66100000.0
2005-07-21 19:36:00,1.21256,1.21297,1.21256,1.21291,67900002.0
2005-07-21 19:37:00,1.21305,1.21335,1.21284,1.21335,462099998.0
2005-07-21 19:38:00,1.21334,1.21343,1.21321,1.2133,154100001.0
2005-07-21 19:39:00,1.21317,1.21317,1.21234,1.21297,345799999.0
2005-07-21 19:40:00,1.21306,1.21331,1.21295,1.21331,268899999.0
2005-07-21 19:41:00,1.21332,1.21338,1.21331,1.21331,307000000.0
2005-07-21 19:42:00,1.21328,1.21333,1.21321,1.21323,254099998.0
2005-07-21 19:43:00,1.21331,1.21332,1.21328,1.2133,163800001.0
2005-07-21 19:44:00,1.21329,1.21333,1.21317,1.21317,24100000.0
2005-07-21 19:45:00,1.21314,1.21335,1.21314,1.21332,70400000.0
2005-07-21 19:46:00,1.21336,1.21339,1.21329,1.21339,102700001.0
2005-07-21 19:47:00,1.21343,1.21365,1.2133,1.21365,97900001.0
2005-07-21 19:48:00,1.21357,1.21358,1.21344,1.21344,16200000.0
2005-07-21 19:49:00,1.2135,1.21357,1.21349,1.21357,301400003.0
2005-07-21 19:50:00,1.2138,1.2138,1.21355,1.21367,109700000.0
2005-07-21 19:51:00,1.21369,1.21369,1.21344,1.2135,115000000.0
2005-07-21 19:52:00,1.2135,1.21365,1.2135,1.21365,60100001.0
2005-07-21 19:53:00,1.21389,1.2142,1.21375,1.21415,82700000.0
2005-07-21 19:54:00,1.2136,1.21438,1.21252,1.21435,102000001.0
2005-07-21 19:55:00,1.2142,1.2142,1.21148,1.21148,85500001.0
2005-07-21 19:56:00,1.21362,1.21382,1.21156,1.21382,266300001.0
2005-07-21 19:57:00,1.21405,1.21424,1.21402,1.21402,283899997.0
2005-07-21 19:58:00,1.214,1.21402,1.21261,1.21261,157000001.0
2005-07-21 19:59:00,1.21242,1.21333,1.21242,1.21333,68000000.0
2005-07-21 20:00:00,1.21356,1.21411,1.21356,1.21411,74799999.0
2005-07-21 20:01:00,1.21415,1.21423,1.21397,1.21397,53100001.0
2005-07-21 20:02:00,1.21394,1.21405,1.21392,1.214,94500000.0
2005-07-21 20:03:00,1.21397,1.21397,1.21332,1.21332,529800003.0
2005-07-21 20:04:00,1.21339,1.21343,1.21336,1.21338,245700000.0
2005-07-21 20:05:00,1.21353,1.21377,1.21329,1.21365,115399999.0
2005-07-21 20:06:00,1.2138,1.21403,1.21377,1.21403,129300001.0
2005-07-21 20:07:00,1.214,1.21405,1.21395,1.214,207999998.0
2005-07-21 20:08:00,1.2141,1.21415,1.2141,1.21415,438699997.0
2005-07-21 20:09:00,1.21413,1.2143,1.21413,1.2143,232899999.0
2005-07-21 20:10:00,1.21432,1.21439,1.21428,1.21432,90000000.0
2005-07-21 20:11:00,1.21432,1.21438,1.21431,1.21431,148500002.0
2005-07-21 20:12:00,1.21425,1.21425,1.21405,1.21412,655999997.0
2005-07-21 20:13:00,1.21416,1.21427,1.21414,1.21427,165300000.0
2005-07-21 20:14:00,1.21426,1.21437,1.21426,1.21437,153900003.0
2005-07-21 20:15:00,1.21447,1.21485,1.21427,1.21485,581100003.0
2005-07-21 20:16:00,1.21526,1.21526,1.21503,1.21516,489099998.0
2005-07-21 20:17:00,1.21518,1.21556,1.21513,1.21533,263799996.0
2005-07-21 20:18:00,1.21545,1.21545,1.21516,1.21516,93900002.0
2005-07-21 20:19:00,1.21508,1.21513,1.21505,1.21513,131700001.0
2005-07-21 20:20:00,1.2152,1.21587,1.2152,1.2155,285300002.0
2005-07-21 20:21:00,1.21552,1.21573,1.21543,1.21543,433599998.0
2005-07-21 20:22:00,1.21544,1.21547,1.21528,1.21528,389700006.0
2005-07-21 20:23:00,1.21524,1.21533,1.21519,1.21528,543100001.0
2005-07-21 20:24:00,1.21525,1.21525,1.21508,1.21508,308999998.0
2005-07-21 20:25:00,1.21512,1.21519,1.21512,1.21515,112600000.0
2005-07-21 20:26:00,1.21517,1.21524,1.21517,1.21521,165300001.0
2005-07-21 20:27:00,1.21515,1.21544,1.21506,1.21544,169999998.0
2005-07-21 20:28:00,1.2155,1.21561,1.21525,1.21539,566300002.0
2005-07-21 20:29:00,1.21535,1.21542,1.21528,1.21535,502000004.0
2005-07-21 20:30:00,1.21547,1.21596,1.21547,1.21589,267399998.0
2005-07-21 20:31:00,1.21612,1.21627,1.21612,1.21623,441299999.0
2005-07-21 20:32:00,1.21615,1.21627,1.21602,1.21627,354700006.0
2005-07-21 20:33:00,1.21621,1.21648,1.21603,1.21614,182200002.0
2005-07-21 20:34:00,1.21613,1.21613,1.21582,1.2159,137000001.0
2005-07-21 20:35:00,1.21588,1.21588,1.21543,1.21543,126800001.0
2005-07-21 20:36:00,1.21543,1.21578,1.21543,1.21578,416999998.0
2005-07-21 20:37:00,1.21583,1.21586,1.21562,1.21573,247600000.0
2005-07-21 20:38:00,1.2158,1.2159,1.21579,1.21583,239100002.0
2005-07-21 20:39:00,1.21575,1.21592,1.21555,1.21592,382000003.0
2005-07-21 20:40:00,1.21566,1.21591,1.21551,1.21591,404200005.0
2005-07-21 20:41:00,1.216,1.216,1.21592,1.216,505900000.0
2005-07-21 20:42:00,1.216,1.216,1.21595,1.21597,300700002.0
2005-07-21 20:43:00,1.21597,1.21602,1.21592,1.21598,202000001.0
2005-07-21 20:44:00,1.21606,1.21624,1.21606,1.21624,66200001.0
2005-07-21 20:45:00,1.21624,1.21632,1.21621,1.21623,151390000.0
2005-07-21 20:46:00,1.21624,1.21626,1.21608,1.2161,228500003.0
2005-07-21 20:47:00,1.21605,1.21605,1.216,1.21602,124300000.0
2005-07-21 20:48:00,1.21608,1.21612,1.21604,1.21607,44600000.0
2005-07-21 20:49:00,1.21607,1.21613,1.216,1.21613,396800002.0
2005-07-21 20:50:00,1.21602,1.21617,1.21602,1.21617,136399999.0
2005-07-21 20:51:00,1.2162,1.2162,1.21606,1.2162,107200002.0
2005-07-21 20:52:00,1.21625,1.21625,1.21625,1.21625,43900000.0
2005-07-21 20:53:00,1.21618,1.21619,1.21605,1.21605,201000000.0
2005-07-21 20:54:00,1.21606,1.21606,1.21587,1.21595,403900000.0
2005-07-21 20:55:00,1.21604,1.21609,1.21602,1.21608,158599999.0
2005-07-21 20:56:00,1.21619,1.21643,1.21619,1.21634,403400000.0
2005-07-21 20:57:00,1.21642,1.21673,1.21642,1.21662,316200004.0
2005-07-21 20:58:00,1.21665,1.21701,1.21665,1.21699,242100002.0
2005-07-21 20:59:00,1.21699,1.21723,1.21648,1.21703,396000000.0
2005-07-21 21:00:00,1.21695,1.21726,1.21691,1.21725,808900007.0
2005-07-21 21:01:00,1.2173,1.21735,1.21696,1.21703,767299996.0
2005-07-21 21:02:00,1.21697,1.21716,1.21697,1.21706,132800000.0
2005-07-21 21:03:00,1.21731,1.21731,1.21697,1.21697,641200004.0
2005-07-21 21:04:00,1.21696,1.21701,1.21683,1.21694,655100001.0
2005-07-21 21:05:00,1.21688,1.21688,1.21609,1.2165,807800000.0
2005-07-21 21:06:00,1.21665,1.21684,1.21665,1.21678,104100001.0
2005-07-21 21:07:00,1.21677,1.21677,1.21655,1.21661,531800000.0
2005-07-21 21:08:00,1.21658,1.21681,1.21657,1.21681,152600000.0
2005-07-21 21:09:00,1.21676,1.21678,1.21666,1.21669,28700000.0
2005-07-21 21:10:00,1.21665,1.21665,1.21655,1.2166,567900002.0
2005-07-21 21:11:00,1.2166,1.21663,1.21655,1.21655,391600008.0
2005-07-21 21:12:00,1.2166,1.21663,1.21655,1.21657,479500004.0
2005-07-21 21:13:00,1.21663,1.21671,1.2166,1.21661,366300001.0
2005-07-21 21:14:00,1.2167,1.2167,1.21661,1.21661,288600005.0
2005-07-21 21:15:00,1.21655,1.2166,1.21655,1.21657,105200000.0
2005-07-21 21:16:00,1.21654,1.21679,1.21654,1.21661,184800002.0
2005-07-21 21:17:00,1.21666,1.21673,1.21662,1.21673,37700000.0
2005-07-21 21:18:00,1.21682,1.21684,1.21666,1.21672,105000002.0
2005-07-21 21:19:00,1.21666,1.2168,1.21666,1.21675,114200001.0
2005-07-21 21:20:00,1.21681,1.21697,1.21681,1.21697,16800000.0
2005-07-21 21:21:00,1.21709,1.21729,1.21709,1.21722,59099999.0
2005-07-21 21:22:00,1.21717,1.2172,1.2171,1.2171,114699997.0
2005-07-21 21:23:00,1.217,1.21704,1.21697,1.21704,72600000.0
2005-07-21 21:24:00,1.21693,1.21693,1.21682,1.21682,28300001.0
2005-07-21 21:25:00,1.2169,1.21697,1.2169,1.21697,83599998.0
2005-07-21 21:26:00,1.217,1.21703,1.217,1.217,90400000.0
2005-07-21 21:27:00,1.21699,1.21699,1.21692,1.21692,186900003.0
2005-07-21 21:28:00,1.2169,1.21705,1.21687,1.21692,216299998.0
2005-07-21 21:29:00,1.2169,1.2169,1.21685,1.21685,103600001.0
2005-07-21 21:30:00,1.2169,1.2169,1.21685,1.2169,110099998.0
2005-07-21 21:31:00,1.2169,1.2169,1.2169,1.2169,34500000.0
2005-07-21 21:32:00,1.21694,1.21716,1.21694,1.2171,187700000.0
2005-07-21 21:33:00,1.21715,1.21715,1.21705,1.21705,83299998.0
2005-07-21 21:34:00,1.21732,1.21737,1.21732,1.21732,57599999.0
2005-07-21 21:35:00,1.21742,1.21764,1.21742,1.21753,66500001.0
2005-07-21 21:36:00,1.21754,1.21772,1.21754,1.21766,10400000.0
2005-07-21 21:37:00,1.21775,1.21775,1.21761,1.21761,58900001.0
2005-07-21 21:38:00,1.2175,1.21755,1.2175,1.2175,73500000.0
2005-07-21 21:39:00,1.21751,1.21759,1.2175,1.21759,457099996.0
2005-07-21 21:40:00,1.21763,1.2177,1.2176,1.21764,323700002.0
2005-07-21 21:41:00,1.21771,1.21771,1.21762,1.21762,79700001.0
2005-07-21 21:42:00,1.2176,1.21766,1.2176,1.21763,88500001.0
2005-07-21 21:43:00,1.21768,1.21768,1.21742,1.21742,129000003.0
2005-07-21 21:44:00,1.21745,1.2175,1.21745,1.2175,76100000.0
2005-07-21 21:45:00,1.21748,1.21749,1.21744,1.21749,55200000.0
2005-07-21 21:46:00,1.21752,1.21761,1.21751,1.21757,229099997.0
2005-07-21 21:47:00,1.21752,1.21759,1.21752,1.21758,195400004.0
2005-07-21 21:48:00,1.21759,1.21759,1.2175,1.21751,88200001.0
2005-07-21 21:49:00,1.21745,1.21755,1.21742,1.21748,66199997.0
2005-07-21 21:50:00,1.21744,1.21763,1.21744,1.21762,97399999.0
2005-07-21 21:51:00,1.21767,1.21798,1.21767,1.21792,99300001.0
2005-07-21 21:52:00,1.21772,1.21777,1.21772,1.21773,59200000.0
2005-07-21 21:53:00,1.21768,1.21768,1.21761,1.21761,187299997.0
2005-07-21 21:54:00,1.21758,1.21758,1.21744,1.21745,197100002.0
2005-07-21 21:55:00,1.21745,1.21745,1.21736,1.21739,35999999.0
2005-07-21 21:56:00,1.21732,1.21748,1.21732,1.21734,122700001.0
2005-07-21 21:57:00,1.21737,1.21748,1.21736,1.21736,178700000.0
2005-07-21 21:58:00,1.21725,1.21738,1.21725,1.21732,34300001.0
2005-07-21 21:59:00,1.2172,1.21737,1.2172,1.21737,103600001.0
2005-07-21 22:00:00,1.2174,1.21745,1.2173,1.21733,235300004.0
2005-07-21 22:01:00,1.21738,1.2174,1.21737,1.21737,186200002.0
2005-07-21 22:02:00,1.21736,1.21752,1.21733,1.21735,493299997.0
2005-07-21 22:03:00,1.21745,1.21758,1.21745,1.21758,122599999.0
2005-07-21 22:04:00,1.21763,1.21763,1.21747,1.21751,128200001.0
2005-07-21 22:05:00,1.2175,1.21755,1.21745,1.21745,79600001.0
2005-07-21 22:06:00,1.21745,1.21764,1.21745,1.2176,171600001.0
2005-07-21 22:07:00,1.21765,1.21765,1.21755,1.21765,92100001.0
2005-07-21 22:08:00,1.21762,1.21763,1.21752,1.21763,117499997.0
2005-07-21 22:09:00,1.21761,1.21788,1.21737,1.21786,178299999.0
2005-07-21 22:10:00,1.21765,1.21765,1.2176,1.2176,51700001.0
2005-07-21 22:11:00,1.21762,1.21769,1.21762,1.21769,57600000.0
2005-07-21 22:12:00,1.21768,1.21772,1.21763,1.2177,136100002.0
2005-07-21 22:13:00,1.21775,1.21788,1.21775,1.21775,56600000.0
2005-07-21 22:14:00,1.21775,1.21775,1.21767,1.21772,82300001.0
2005-07-21 22:15:00,1.21778,1.21778,1.2177,1.21775,177700002.0
2005-07-21 22:16:00,1.21773,1.21776,1.21766,1.21776,119400000.0
2005-07-21 22:17:00,1.2177,1.21775,1.21765,1.21775,29500000.0
2005-07-21 22:18:00,1.21775,1.21775,1.2177,1.2177,66500001.0
2005-07-21 22:19:00,1.21765,1.21775,1.21765,1.2177,79800001.0
2005-07-21 22:20:00,1.2177,1.21775,1.2177,1.21775,60100000.0
2005-07-21 22:21:00,1.21777,1.2179,1.21775,1.21775,264799999.0
2005-07-21 22:22:00,1.21773,1.21779,1.21767,1.21767,116799999.0
2005-07-21 22:23:00,1.21775,1.21787,1.21772,1.21772,200600000.0
2005-07-21 22:24:00,1.21774,1.21799,1.21774,1.21787,217900002.0
2005-07-21 22:25:00,1.21783,1.21787,1.21776,1.21787,92399999.0
2005-07-21 22:26:00,1.21782,1.21791,1.21779,1.21779,139300001.0
2005-07-21 22:27:00,1.21781,1.21791,1.21772,1.21772,385200001.0
2005-07-21 22:28:00,1.21772,1.21801,1.21772,1.21779,111100002.0
2005-07-21 22:29:00,1.21783,1.21801,1.21783,1.21801,123600000.0
2005-07-21 22:30:00,1.21809,1.21815,1.21788,1.21789,44500000.0
2005-07-21 22:31:00,1.21792,1.21797,1.2179,1.21797,35099999.0
2005-07-21 22:32:00,1.21783,1.21799,1.21776,1.21785,56500000.0
2005-07-21 22:33:00,1.21785,1.2179,1.21785,1.2179,123100001.0
2005-07-21 22:34:00,1.21785,1.21802,1.2178,1.21783,302199996.0
2005-07-21 22:35:00,1.21787,1.21793,1.21782,1.21782,142600000.0
2005-07-21 22:36:00,1.21781,1.21784,1.2178,1.21784,102400001.0
2005-07-21 22:37:00,1.21785,1.2179,1.2178,1.2178,95700000.0
2005-07-21 22:38:00,1.21787,1.21801,1.21781,1.21789,73699998.0
2005-07-21 22:39:00,1.21795,1.21795,1.21785,1.21785,158099998.0
2005-07-21 22:40:00,1.21795,1.21795,1.21785,1.21785,32600000.0
2005-07-21 22:41:00,1.21778,1.21783,1.21775,1.21778,59499998.0
2005-07-21 22:42:00,1.21792,1.218,1.21779,1.21783,51500000.0
2005-07-21 22:43:00,1.21775,1.21785,1.2177,1.2178,351399997.0
2005-07-21 22:44:00,1.21776,1.21777,1.21755,1.21755,167000001.0
2005-07-21 22:45:00,1.21747,1.21748,1.21747,1.21748,23400000.0
2005-07-21 22:46:00,1.21742,1.21742,1.2173,1.2174,91600001.0
2005-07-21 22:47:00,1.21735,1.21735,1.2173,1.2173,25200000.0
2005-07-21 22:48:00,1.2174,1.2174,1.21735,1.21735,39800000.0
2005-07-21 22:49:00,1.21745,1.21751,1.21739,1.21739,31900000.0
2005-07-21 22:50:00,1.21735,1.21735,1.21718,1.21718,142900002.0
2005-07-21 22:51:00,1.21745,1.21785,1.21745,1.21785,133900005.0
2005-07-21 22:52:00,1.21772,1.21773,1.21761,1.21761,219299998.0
2005-07-21 22:53:00,1.21765,1.21777,1.21764,1.21773,74700001.0
2005-07-21 22:54:00,1.21777,1.2179,1.21777,1.21785,109300001.0
2005-07-21 22:55:00,1.21786,1.21787,1.21764,1.21767,297900003.0
2005-07-21 22:56:00,1.21758,1.21758,1.2172,1.2172,18100000.0
2005-07-21 22:57:00,1.21704,1.21704,1.2168,1.2168,130199998.0
2005-07-21 22:58:00,1.2168,1.2168,1.2167,1.2168,71200000.0
2005-07-21 22:59:00,1.21667,1.21667,1.2161,1.21631,184199997.0
2005-07-21 23:00:00,1.21655,1.21672,1.21622,1.21638,67000000.0
2005-07-21 23:01:00,1.21653,1.21682,1.21637,1.21663,106900003.0
2005-07-21 23:02:00,1.21653,1.21687,1.21647,1.21672,106600000.0
2005-07-21 23:03:00,1.21637,1.21679,1.21599,1.21673,135199999.0
2005-07-21 23:04:00,1.21687,1.21698,1.21644,1.21644,108600002.0
2005-07-21 23:05:00,1.21625,1.21654,1.21616,1.21627,155800002.0
2005-07-21 23:06:00,1.21642,1.21661,1.21617,1.21632,52500000.0
2005-07-21 23:07:00,1.21642,1.21654,1.21625,1.21646,165400003.0
2005-07-21 23:08:00,1.21639,1.21647,1.21625,1.21635,59400000.0
2005-07-21 23:09:00,1.21643,1.21664,1.21638,1.21664,115800000.0
2005-07-21 23:10:00,1.21647,1.21673,1.21633,1.21668,214499999.0
2005-07-21 23:11:00,1.21682,1.21682,1.2165,1.21682,162500000.0
2005-07-21 23:12:00,1.2166,1.21671,1.21645,1.21654,123600001.0
2005-07-21 23:13:00,1.21668,1.2167,1.21646,1.21663,72300000.0
2005-07-21 23:14:00,1.21662,1.21675,1.21635,1.21664,186600002.0
2005-07-21 23:15:00,1.2168,1.21689,1.21654,1.21689,137800004.0
2005-07-21 23:16:00,1.21685,1.21691,1.21661,1.21669,122299999.0
2005-07-21 23:17:00,1.217,1.21704,1.2166,1.21667,65400000.0
2005-07-21 23:18:00,1.21702,1.21704,1.21664,1.21682,145299999.0
2005-07-21 23:19:00,1.21682,1.21699,1.2166,1.21663,113700001.0
2005-07-21 23:20:00,1.21697,1.217,1.21661,1.21668,127399999.0
2005-07-21 23:21:00,1.21662,1.21696,1.21662,1.21678,153000002.0
2005-07-21 23:22:00,1.2168,1.21694,1.21632,1.21641,98400000.0
2005-07-21 23:23:00,1.21622,1.21645,1.21594,1.21594,111400000.0
2005-07-21 23:24:00,1.2164,1.21647,1.21563,1.21566,90899998.0
2005-07-21 23:25:00,1.21578,1.21606,1.21578,1.216,86600000.0
2005-07-21 23:26:00,1.21595,1.21615,1.21549,1.21606,131000001.0
2005-07-21 23:27:00,1.21603,1.21655,1.21583,1.21646,135099999.0
2005-07-21 23:28:00,1.21657,1.21662,1.21604,1.21622,182099996.0
2005-07-21 23:29:00,1.21654,1.21661,1.21638,1.2164,141099999.0
2005-07-21 23:30:00,1.21655,1.21665,1.21655,1.21662,106500000.0
2005-07-21 23:31:00,1.21656,1.21656,1.21654,1.21654,37500000.0
2005-07-21 23:32:00,1.21656,1.21667,1.21653,1.21667,121400001.0
2005-07-21 23:33:00,1.21627,1.21674,1.21627,1.21658,198300001.0
2005-07-21 23:34:00,1.2167,1.21682,1.21665,1.21682,44100000.0
2005-07-21 23:35:00,1.21661,1.21661,1.21629,1.21633,65800000.0
2005-07-21 23:36:00,1.21633,1.21642,1.21633,1.21642,25499999.0
2005-07-21 23:37:00,1.21645,1.2165,1.21645,1.2165,14400000.0
2005-07-21 23:38:00,1.21642,1.21655,1.21642,1.2165,63399998.0
2005-07-21 23:39:00,1.21647,1.2165,1.21647,1.2165,43899999.0
2005-07-21 23:40:00,1.21667,1.21675,1.2164,1.2165,210800004.0
2005-07-21 23:41:00,1.2165,1.21655,1.21645,1.21655,100000002.0
2005-07-21 23:42:00,1.2165,1.21655,1.21642,1.2165,103300001.0
2005-07-21 23:43:00,1.2165,1.21655,1.2165,1.2165,13400000.0
2005-07-21 23:44:00,1.21648,1.21648,1.21624,1.21644,85100000.0
2005-07-21 23:45:00,1.21658,1.21658,1.21645,1.2165,91899998.0
2005-07-21 23:46:00,1.21645,1.21645,1.21645,1.21645,30799999.0
2005-07-21 23:47:00,1.2165,1.2165,1.2165,1.2165,21500000.0
2005-07-21 23:48:00,1.21657,1.21698,1.21657,1.21698,87099998.0
2005-07-21 23:49:00,1.21705,1.2171,1.21703,1.21705,39700000.0
2005-07-21 23:50:00,1.21715,1.21715,1.21715,1.21715,800000.0
2005-07-21 23:51:00,1.21705,1.21724,1.21684,1.21712,149999995.0
2005-07-21 23:52:00,1.21702,1.2171,1.21702,1.21705,59100001.0
2005-07-21 23:53:00,1.21708,1.21715,1.21705,1.2171,141200001.0
2005-07-21 23:54:00,1.2171,1.2171,1.2171,1.2171,124300004.0
2005-07-21 23:55:00,1.21705,1.21724,1.21703,1.21724,80200000.0
2005-07-21 23:56:00,1.21712,1.2172,1.21712,1.21715,86299998.0
2005-07-21 23:57:00,1.21715,1.21715,1.21715,1.21715,65400002.0
2005-07-21 23:58:00,1.21715,1.21725,1.21713,1.21723,79900001.0
2005-07-21 23:59:00,1.21715,1.21718,1.21715,1.21718,13600000.0
2005-07-22 00:00:00,1.21725,1.21725,1.2172,1.2172,38800000.0
2005-07-22 00:01:00,1.21712,1.21739,1.21709,1.21738,162199999.0
2005-07-22 00:02:00,1.21722,1.21725,1.21715,1.21725,12100000.0
2005-07-22 00:03:00,1.21715,1.21725,1.21715,1.21725,15900000.0
2005-07-22 00:04:00,1.21728,1.21734,1.21724,1.21724,59900001.0
2005-07-22 00:05:00,1.21715,1.21725,1.21715,1.21725,56499999.0
2005-07-22 00:06:00,1.2172,1.21723,1.21718,1.21718,66700000.0
2005-07-22 00:07:00,1.21713,1.21713,1.21702,1.21702,41500001.0
2005-07-22 00:08:00,1.21694,1.21694,1.21622,1.21622,85500000.0
2005-07-22 00:09:00,1.21618,1.21717,1.21614,1.21703,139899997.0
2005-07-22 00:10:00,1.21673,1.21707,1.2165,1.21695,141500003.0
2005-07-22 00:11:00,1.2171,1.2172,1.21689,1.21696,92899999.0
2005-07-22 00:12:00,1.21683,1.21729,1.21683,1.21707,109000003.0
2005-07-22 00:13:00,1.21712,1.21725,1.21683,1.21694,148999997.0
2005-07-22 00:14:00,1.21691,1.21735,1.21688,1.21735,156200006.0
2005-07-22 00:15:00,1.21742,1.21742,1.21654,1.21683,111800002.0
2005-07-22 00:16:00,1.21692,1.2173,1.21692,1.21695,101400001.0
2005-07-22 00:17:00,1.21699,1.21725,1.21695,1.21718,105000000.0
2005-07-22 00:18:00,1.2171,1.21724,1.21689,1.2169,110300000.0
2005-07-22 00:19:00,1.21698,1.21734,1.21698,1.21705,42700000.0
2005-07-22 00:20:00,1.21693,1.2172,1.2168,1.2172,71800000.0
2005-07-22 00:21:00,1.2173,1.2173,1.21677,1.21711,140600000.0
2005-07-22 00:22:00,1.21715,1.21735,1.2169,1.21735,63000000.0
2005-07-22 00:23:00,1.21742,1.21743,1.21703,1.2174,188600004.0
2005-07-22 00:24:00,1.21708,1.21712,1.21699,1.21707,131300001.0
2005-07-22 00:25:00,1.21717,1.21732,1.21696,1.21732,186900003.0
2005-07-22 00:26:00,1.21715,1.21715,1.21686,1.21686,84099999.0
2005-07-22 00:27:00,1.21695,1.21717,1.21689,1.21708,88199999.0
2005-07-22 00:28:00,1.21715,1.21733,1.21694,1.21733,163900000.0
2005-07-22 00:29:00,1.2173,1.2173,1.21705,1.21728,51600000.0
2005-07-22 00:30:00,1.21623,1.21696,1.21623,1.21696,53900001.0
2005-07-22 00:31:00,1.21718,1.21719,1.21708,1.21708,48600000.0
2005-07-22 00:32:00,1.21673,1.21673,1.21647,1.21647,12800000.0
2005-07-22 00:33:00,1.21623,1.2169,1.21622,1.21668,75500000.0
2005-07-22 00:34:00,1.21622,1.2168,1.21622,1.2168,125799999.0
2005-07-22 00:35:00,1.21683,1.21683,1.2168,1.2168,31300000.0
2005-07-22 00:36:00,1.21668,1.21668,1.21629,1.21629,108699998.0
2005-07-22 00:37:00,1.2163,1.21638,1.2163,1.21633,114600002.0
2005-07-22 00:38:00,1.21625,1.2163,1.21622,1.21627,55100000.0
2005-07-22 00:39:00,1.21625,1.21625,1.21623,1.21623,24700000.0
2005-07-22 00:40:00,1.21652,1.21652,1.21619,1.21619,74699999.0
2005-07-22 00:41:00,1.2163,1.21635,1.2163,1.21635,11900000.0
2005-07-22 00:42:00,1.21635,1.21635,1.2163,1.2163,8300000.0
2005-07-22 00:43:00,1.2161,1.21645,1.2161,1.21632,183700000.0
2005-07-22 00:44:00,1.21625,1.21632,1.21625,1.2163,157800002.0
2005-07-22 00:45:00,1.2163,1.21635,1.21622,1.2163,151300000.0
2005-07-22 00:46:00,1.21635,1.21635,1.21635,1.21635,27100000.0
2005-07-22 00:47:00,1.2163,1.21635,1.21623,1.2163,145800002.0
2005-07-22 00:48:00,1.216,1.216,1.21556,1.21594,84599999.0
2005-07-22 00:49:00,1.21603,1.21605,1.21595,1.21595,48900001.0
2005-07-22 00:50:00,1.21605,1.21605,1.21597,1.216,149699999.0
2005-07-22 00:51:00,1.21602,1.21614,1.21595,1.21595,106200000.0
2005-07-22 00:52:00,1.216,1.216,1.21595,1.21595,33500000.0
2005-07-22 00:53:00,1.21595,1.216,1.21595,1.216,46800000.0
2005-07-22 00:54:00,1.21628,1.21634,1.216,1.21627,104900001.0
2005-07-22 00:55:00,1.216,1.21605,1.21595,1.21595,65500001.0
2005-07-22 00:56:00,1.21597,1.216,1.21592,1.21597,119199997.0
2005-07-22 00:57:00,1.216,1.21605,1.21592,1.21602,136500001.0
2005-07-22 00:58:00,1.21588,1.21616,1.21552,1.21616,125900002.0
2005-07-22 00:59:00,1.2163,1.21635,1.2163,1.2163,72199999.0
2005-07-22 01:00:00,1.2163,1.21645,1.2163,1.21645,107400002.0
2005-07-22 01:01:00,1.21617,1.21617,1.21562,1.21613,87700001.0
2005-07-22 01:02:00,1.21615,1.21645,1.21596,1.21632,120799998.0
2005-07-22 01:03:00,1.21631,1.2166,1.21619,1.2166,77600002.0
2005-07-22 01:04:00,1.21657,1.21663,1.21636,1.21663,161099999.0
2005-07-22 01:05:00,1.21653,1.21653,1.21619,1.21635,126400000.0
2005-07-22 01:06:00,1.21632,1.21637,1.21574,1.21611,79900001.0
2005-07-22 01:07:00,1.21637,1.21637,1.21633,1.21633,7200000.0
2005-07-22 01:08:00,1.21629,1.21634,1.21622,1.21628,79200000.0
2005-07-22 01:09:00,1.21625,1.21625,1.21625,1.21625,7200000.0
2005-07-22 01:10:00,1.21622,1.21622,1.21622,1.21622,5600000.0
2005-07-22 01:11:00,1.21625,1.21634,1.21609,1.21621,196200000.0
2005-07-22 01:12:00,1.2162,1.2162,1.2162,1.2162,800000.0
2005-07-22 01:13:00,1.2162,1.2162,1.2162,1.2162,5400000.0
2005-07-22 01:14:00,1.21615,1.21615,1.21615,1.21615,27100000.0
2005-07-22 01:15:00,1.21618,1.21624,1.21587,1.21624,145400001.0
2005-07-22 01:16:00,1.21618,1.2162,1.21612,1.21615,139199999.0
2005-07-22 01:17:00,1.2162,1.2162,1.21615,1.2162,111400000.0
2005-07-22 01:18:00,1.21629,1.21644,1.21629,1.21644,4800000.0
2005-07-22 01:19:00,1.2165,1.2165,1.2165,1.2165,21500001.0
2005-07-22 01:20:00,1.21642,1.2165,1.21642,1.2165,13600000.0
2005-07-22 01:21:00,1.21648,1.2165,1.21645,1.21645,53700000.0
2005-07-22 01:22:00,1.21645,1.21647,1.21633,1.21647,102500000.0
2005-07-22 01:23:00,1.2165,1.21652,1.2165,1.21652,42700000.0
2005-07-22 01:24:00,1.2165,1.2165,1.21642,1.21642,34600000.0
2005-07-22 01:25:00,1.2165,1.21653,1.21645,1.21653,39899999.0
2005-07-22 01:26:00,1.2165,1.2165,1.2165,1.2165,2400000.0
2005-07-22 01:27:00,1.2165,1.2165,1.21643,1.21645,58599999.0
2005-07-22 01:28:00,1.21655,1.21655,1.21648,1.21648,29200000.0
2005-07-22 01:29:00,1.21657,1.2166,1.2163,1.21636,105500001.0
2005-07-22 01:30:00,1.21613,1.21613,1.21556,1.21566,80700000.0
2005-07-22 01:31:00,1.21627,1.21642,1.21592,1.21621,62100000.0
2005-07-22 01:32:00,1.2158,1.21585,1.2158,1.21585,31900000.0
2005-07-22 01:33:00,1.21592,1.21616,1.21592,1.21616,72099999.0
2005-07-22 01:34:00,1.21649,1.21656,1.21649,1.21656,24200000.0
2005-07-22 01:35:00,1.2166,1.2166,1.21642,1.21642,57500000.0
2005-07-22 01:36:00,1.21652,1.21652,1.21639,1.21642,53700000.0
2005-07-22 01:37:00,1.21632,1.2164,1.21632,1.2164,24700000.0
2005-07-22 01:38:00,1.21635,1.21644,1.21632,1.21632,139300001.0
2005-07-22 01:39:00,1.21628,1.21635,1.21627,1.21635,37600000.0
2005-07-22 01:40:00,1.2162,1.21633,1.2162,1.21633,11100000.0
2005-07-22 01:41:00,1.21635,1.21635,1.21632,1.21632,69100000.0
2005-07-22 01:42:00,1.2163,1.2163,1.2163,1.2163,4000000.0
2005-07-22 01:43:00,1.21635,1.21637,1.21621,1.21637,88500000.0
2005-07-22 01:44:00,1.21627,1.2163,1.21625,1.2163,24700000.0
2005-07-22 01:45:00,1.2163,1.2163,1.2163,1.2163,20900000.0
2005-07-22 01:46:00,1.21625,1.21635,1.21625,1.2163,20000000.0
2005-07-22 01:47:00,1.21633,1.21633,1.21633,1.21633,18299999.0
2005-07-22 01:48:00,1.21625,1.21625,1.21585,1.21585,37600000.0
2005-07-22 01:49:00,1.21574,1.21574,1.21544,1.21553,102199999.0
2005-07-22 01:50:00,1.21545,1.21558,1.21537,1.21558,100400000.0
2005-07-22 01:51:00,1.21554,1.21577,1.21538,1.21547,161200002.0
2005-07-22 01:52:00,1.21555,1.21579,1.21541,1.21554,100999999.0
2005-07-22 01:53:00,1.21556,1.21577,1.2155,1.2155,171099999.0
2005-07-22 01:54:00,1.21559,1.21578,1.21554,1.21564,64000001.0
2005-07-22 01:55:00,1.21555,1.2158,1.21555,1.2158,46300000.0
2005-07-22 01:56:00,1.21582,1.21594,1.21569,1.21577,101500000.0
2005-07-22 01:57:00,1.216,1.216,1.2157,1.21582,138200002.0
2005-07-22 01:58:00,1.21575,1.2161,1.21575,1.21585,170699998.0
2005-07-22 01:59:00,1.21583,1.21592,1.21583,1.21592,14800000.0
2005-07-22 02:00:00,1.21598,1.21609,1.21569,1.21572,141189998.0
2005-07-22 02:01:00,1.21605,1.21614,1.21597,1.21597,101400001.0
2005-07-22 02:02:00,1.21593,1.21628,1.21585,1.2161,138600001.0
2005-07-22 02:03:00,1.21593,1.2163,1.21584,1.21617,105400000.0
2005-07-22 02:04:00,1.216,1.216,1.21597,1.21597,14400000.0
2005-07-22 02:05:00,1.21609,1.2162,1.21602,1.21613,171500001.0
2005-07-22 02:06:00,1.21611,1.21611,1.21603,1.2161,49999999.0
2005-07-22 02:07:00,1.21608,1.21608,1.21582,1.21585,88600002.0
2005-07-22 02:08:00,1.2159,1.2159,1.21585,1.21585,66699999.0
2005-07-22 02:09:00,1.21594,1.21594,1.21591,1.21591,51700002.0
2005-07-22 02:10:00,1.21607,1.21634,1.21607,1.21613,136899998.0
2005-07-22 02:11:00,1.2161,1.2161,1.21605,1.2161,143800002.0
2005-07-22 02:12:00,1.21608,1.21608,1.21608,1.21608,29900000.0
2005-07-22 02:13:00,1.21611,1.21623,1.21604,1.21623,87100001.0
2005-07-22 02:14:00,1.21615,1.21615,1.21595,1.21607,80899999.0
2005-07-22 02:15:00,1.21615,1.21615,1.21605,1.21615,88699999.0
2005-07-22 02:16:00,1.2161,1.2161,1.2161,1.2161,45500001.0
2005-07-22 02:17:00,1.21615,1.21615,1.21612,1.21612,15800000.0
2005-07-22 02:18:00,1.21606,1.21612,1.21593,1.21612,109800000.0
2005-07-22 02:19:00,1.21602,1.21612,1.216,1.2161,105100001.0
2005-07-22 02:20:00,1.21605,1.21618,1.21605,1.21615,95899999.0
2005-07-22 02:21:00,1.21605,1.2161,1.21605,1.2161,15200000.0
2005-07-22 02:22:00,1.2161,1.21615,1.21605,1.21615,128499999.0
2005-07-22 02:23:00,1.21608,1.21615,1.216,1.21615,82100001.0
2005-07-22 02:24:00,1.21608,1.21608,1.21599,1.21603,90100000.0
2005-07-22 02:25:00,1.21605,1.21607,1.21602,1.21605,65300001.0
2005-07-22 02:26:00,1.216,1.216,1.21595,1.21595,10900000.0
2005-07-22 02:27:00,1.21604,1.21612,1.21604,1.2161,23099999.0
2005-07-22 02:28:00,1.2161,1.2161,1.21603,1.21603,67999999.0
2005-07-22 02:29:00,1.21605,1.21615,1.21603,1.2161,121900002.0
2005-07-22 02:30:00,1.2161,1.21653,1.21606,1.21653,45500000.0
2005-07-22 02:31:00,1.21657,1.21658,1.21617,1.21617,77600001.0
2005-07-22 02:32:00,1.21643,1.21643,1.21612,1.21612,6100000.0
2005-07-22 02:33:00,1.21605,1.21605,1.216,1.216,12100000.0
2005-07-22 02:34:00,1.21596,1.216,1.21556,1.21556,119199999.0
2005-07-22 02:35:00,1.21555,1.21555,1.21545,1.21545,35099999.0
2005-07-22 02:36:00,1.2156,1.2158,1.2156,1.2158,28700000.0
2005-07-22 02:37:00,1.21595,1.21595,1.21585,1.21585,26900000.0
2005-07-22 02:38:00,1.21585,1.2159,1.21585,1.2159,78300000.0
2005-07-22 02:39:00,1.21591,1.21602,1.21585,1.21602,68099999.0
2005-07-22 02:40:00,1.21596,1.21601,1.21596,1.21601,9800000.0
2005-07-22 02:41:00,1.2161,1.2161,1.21605,1.21605,38599998.0
2005-07-22 02:42:00,1.2161,1.21615,1.2161,1.21615,25700000.0
2005-07-22 02:43:00,1.21615,1.21615,1.2161,1.2161,176799999.0
2005-07-22 02:44:00,1.21605,1.2161,1.21605,1.2161,12000000.0
2005-07-22 02:45:00,1.21605,1.21605,1.21605,1.21605,39000000.0
2005-07-22 02:46:00,1.21585,1.21585,1.21544,1.21544,50299999.0
2005-07-22 02:47:00,1.21528,1.21528,1.21525,1.21525,8800000.0
2005-07-22 02:48:00,1.21545,1.21585,1.21539,1.21576,103100000.0
2005-07-22 02:49:00,1.21569,1.21586,1.21569,1.21586,13900000.0
2005-07-22 02:50:00,1.21618,1.21618,1.21618,1.21618,800000.0
2005-07-22 02:51:00,1.21598,1.21598,1.21545,1.21587,214799998.0
2005-07-22 02:52:00,1.216,1.216,1.21595,1.21595,28099999.0
2005-07-22 02:53:00,1.21586,1.21592,1.21585,1.21592,77100000.0
2005-07-22 02:54:00,1.21601,1.21609,1.21601,1.21609,27200000.0
2005-07-22 02:55:00,1.21614,1.21614,1.21599,1.21599,6500000.0
2005-07-22 02:56:00,1.21595,1.21595,1.2159,1.2159,5600000.0
2005-07-22 02:57:00,1.21589,1.21606,1.21582,1.21606,147099996.0
2005-07-22 02:58:00,1.21608,1.21612,1.21608,1.21612,44200000.0
2005-07-22 02:59:00,1.21629,1.21645,1.21625,1.21635,101899998.0
2005-07-22 03:00:00,1.2164,1.21645,1.2163,1.21645,2600000.0
2005-07-22 03:01:00,1.2164,1.2164,1.2164,1.2164,19900000.0
2005-07-22 03:02:00,1.21643,1.21645,1.2163,1.21645,139900001.0
2005-07-22 03:03:00,1.21643,1.21643,1.2163,1.2164,38300000.0
2005-07-22 03:04:00,1.2165,1.21658,1.21642,1.21642,69100001.0
2005-07-22 03:05:00,1.21639,1.21639,1.21627,1.21627,111000002.0
2005-07-22 03:06:00,1.21625,1.2163,1.21625,1.2163,23200001.0
2005-07-22 03:07:00,1.21628,1.21628,1.21628,1.21628,26500000.0
2005-07-22 03:08:00,1.21612,1.21612,1.21542,1.21542,67500001.0
2005-07-22 03:09:00,1.21613,1.21631,1.21601,1.21606,214300001.0
2005-07-22 03:10:00,1.21588,1.21609,1.21587,1.21598,52500000.0
2005-07-22 03:11:00,1.21572,1.21588,1.21572,1.21588,20900000.0
2005-07-22 03:12:00,1.21628,1.2163,1.21625,1.21625,47100001.0
2005-07-22 03:13:00,1.21612,1.21627,1.21612,1.21627,13900000.0
2005-07-22 03:14:00,1.21622,1.21635,1.21618,1.21625,74099998.0
2005-07-22 03:15:00,1.21625,1.2163,1.21623,1.21623,54200001.0
2005-07-22 03:16:00,1.2163,1.21638,1.2163,1.21638,43000000.0
2005-07-22 03:17:00,1.2163,1.21651,1.21623,1.21648,106200003.0
2005-07-22 03:18:00,1.21661,1.21661,1.21628,1.21628,88800001.0
2005-07-22 03:19:00,1.21621,1.21634,1.21616,1.21634,164300001.0
2005-07-22 03:20:00,1.21627,1.21635,1.21614,1.21635,145100003.0
2005-07-22 03:21:00,1.21636,1.2164,1.2162,1.2164,40800000.0
2005-07-22 03:22:00,1.2164,1.2164,1.21632,1.2164,37700000.0
2005-07-22 03:23:00,1.21635,1.21663,1.21635,1.21663,81200000.0
2005-07-22 03:24:00,1.21659,1.21676,1.21644,1.2165,163700001.0
2005-07-22 03:25:00,1.2167,1.21675,1.21665,1.21673,40300000.0
2005-07-22 03:26:00,1.21673,1.21675,1.21665,1.2167,135800001.0
2005-07-22 03:27:00,1.21668,1.2167,1.21668,1.2167,43100001.0
2005-07-22 03:28:00,1.21672,1.21681,1.21667,1.21667,104800000.0
2005-07-22 03:29:00,1.21673,1.21682,1.21666,1.21673,147500000.0
2005-07-22 03:30:00,1.2168,1.21688,1.21675,1.21675,81700000.0
2005-07-22 03:31:00,1.21674,1.21674,1.21664,1.21673,25800000.0
2005-07-22 03:32:00,1.21674,1.21676,1.21674,1.21676,3200000.0
2005-07-22 03:33:00,1.21668,1.21676,1.21668,1.21676,48100001.0
2005-07-22 03:34:00,1.21673,1.21673,1.2166,1.21667,119999999.0
2005-07-22 03:35:00,1.2164,1.2164,1.21554,1.21554,66600000.0
2005-07-22 03:36:00,1.21558,1.21619,1.21557,1.21557,138100003.0
2005-07-22 03:37:00,1.21628,1.21654,1.21616,1.21643,94899997.0
2005-07-22 03:38:00,1.21637,1.21644,1.21599,1.21625,167699997.0
2005-07-22 03:39:00,1.21632,1.21651,1.21626,1.21634,58999999.0
2005-07-22 03:40:00,1.21628,1.21658,1.21621,1.21635,132900000.0
2005-07-22 03:41:00,1.2153,1.21535,1.21525,1.21535,147900000.0
2005-07-22 03:42:00,1.21525,1.2153,1.21525,1.2153,4800000.0
2005-07-22 03:43:00,1.2165,1.2165,1.216,1.21618,63600000.0
2005-07-22 03:44:00,1.21637,1.21643,1.21576,1.21576,56400001.0
2005-07-22 03:45:00,1.21566,1.21643,1.21566,1.21634,158299998.0
2005-07-22 03:46:00,1.21628,1.21647,1.21609,1.21636,84499999.0
2005-07-22 03:47:00,1.21633,1.21633,1.21625,1.2163,137000001.0
2005-07-22 03:48:00,1.21625,1.21632,1.21625,1.21625,119499999.0
2005-07-22 03:49:00,1.2163,1.21633,1.21625,1.21625,74099998.0
2005-07-22 03:50:00,1.21625,1.21635,1.21625,1.21635,51800001.0
2005-07-22 03:51:00,1.2163,1.2163,1.2163,1.2163,35000000.0
2005-07-22 03:52:00,1.21625,1.21625,1.21625,1.21625,42200001.0
2005-07-22 03:53:00,1.21635,1.21635,1.21625,1.21635,59700001.0
2005-07-22 03:54:00,1.2163,1.2163,1.21625,1.2163,104599998.0
2005-07-22 03:55:00,1.2163,1.2163,1.2163,1.2163,59099998.0
2005-07-22 03:56:00,1.21622,1.21635,1.21622,1.21625,53800001.0
2005-07-22 03:57:00,1.2163,1.2163,1.2163,1.2163,24799999.0
2005-07-22 03:58:00,1.2162,1.21635,1.2162,1.21635,39900000.0
2005-07-22 03:59:00,1.21635,1.21635,1.21635,1.21635,12200000.0
2005-07-22 04:00:00,1.21628,1.21637,1.21628,1.21637,1600000.0
2005-07-22 04:01:00,1.21635,1.21635,1.21622,1.21622,117099999.0
2005-07-22 04:02:00,1.21635,1.21635,1.21635,1.21635,18700000.0
2005-07-22 04:03:00,1.21648,1.21648,1.21605,1.21622,43600000.0
2005-07-22 04:04:00,1.21635,1.21635,1.21625,1.21625,31100000.0
2005-07-22 04:05:00,1.2163,1.2163,1.2163,1.2163,2400000.0
2005-07-22 04:06:00,1.21632,1.21632,1.21622,1.2163,52000000.0
2005-07-22 04:07:00,1.2163,1.21642,1.21626,1.21642,47100000.0
2005-07-22 04:08:00,1.21635,1.2164,1.21635,1.2164,9700000.0
2005-07-22 04:09:00,1.21642,1.21645,1.2164,1.21643,76500000.0
2005-07-22 04:10:00,1.21615,1.21647,1.21606,1.21616,172900000.0
2005-07-22 04:11:00,1.21635,1.2164,1.21635,1.2164,44500000.0
2005-07-22 04:12:00,1.21642,1.21645,1.21635,1.2164,247500000.0
2005-07-22 04:13:00,1.21645,1.21645,1.2164,1.2164,22200000.0
2005-07-22 04:14:00,1.2164,1.21645,1.21635,1.21635,86400000.0
2005-07-22 04:15:00,1.21635,1.21635,1.21635,1.21635,1000000.0
2005-07-22 04:16:00,1.21635,1.2164,1.21635,1.2164,11000000.0
2005-07-22 04:17:00,1.2163,1.21638,1.2163,1.21638,43900000.0
2005-07-22 04:18:00,1.2164,1.21642,1.2164,1.21642,35100000.0
2005-07-22 04:19:00,1.21635,1.21645,1.2162,1.2162,52300000.0
2005-07-22 04:20:00,1.21645,1.21645,1.2164,1.2164,27900000.0
2005-07-22 04:21:00,1.21635,1.2164,1.2163,1.21638,140999999.0
2005-07-22 04:22:00,1.21635,1.21645,1.21632,1.21642,167500002.0
2005-07-22 04:23:00,1.2164,1.2164,1.21635,1.21635,152399999.0
2005-07-22 04:24:00,1.21648,1.21654,1.2162,1.21629,88000001.0
2005-07-22 04:25:00,1.2164,1.2164,1.2164,1.2164,39099998.0
2005-07-22 04:26:00,1.21635,1.21635,1.21635,1.21635,8000000.0
2005-07-22 04:27:00,1.2164,1.21648,1.2164,1.21648,38400002.0
2005-07-22 04:28:00,1.2163,1.2163,1.2163,1.2163,3200000.0
2005-07-22 04:29:00,1.2164,1.21642,1.2163,1.21635,77399999.0
2005-07-22 04:30:00,1.21635,1.21645,1.21635,1.21645,2400000.0
2005-07-22 04:31:00,1.2163,1.21641,1.21608,1.21641,99700002.0
2005-07-22 04:32:00,1.21632,1.21643,1.21632,1.2164,78500000.0
2005-07-22 04:33:00,1.21635,1.2164,1.2163,1.21635,80600001.0
2005-07-22 04:34:00,1.21638,1.21639,1.2163,1.21633,34200000.0
2005-07-22 04:35:00,1.21632,1.21632,1.2163,1.2163,11200000.0
2005-07-22 04:36:00,1.21627,1.21635,1.21627,1.21635,126300001.0
2005-07-22 04:37:00,1.21633,1.21639,1.21633,1.21639,38300000.0
2005-07-22 04:38:00,1.2164,1.21645,1.21637,1.2164,120400003.0
2005-07-22 04:39:00,1.21638,1.2164,1.21638,1.2164,13600000.0
2005-07-22 04:40:00,1.21638,1.2164,1.21635,1.21635,60500001.0
2005-07-22 04:41:00,1.21638,1.21638,1.21625,1.21625,66800001.0
2005-07-22 04:42:00,1.2163,1.2163,1.2163,1.2163,8900000.0
2005-07-22 04:43:00,1.21628,1.21635,1.2162,1.2163,152899999.0
2005-07-22 04:44:00,1.2163,1.2163,1.2163,1.2163,35800000.0
2005-07-22 04:45:00,1.21605,1.21605,1.21553,1.21595,65300002.0
2005-07-22 04:46:00,1.216,1.21602,1.21595,1.216,124199996.0
2005-07-22 04:47:00,1.21595,1.21605,1.21595,1.21597,107700001.0
2005-07-22 04:48:00,1.216,1.216,1.21595,1.21595,11300000.0
2005-07-22 04:49:00,1.216,1.216,1.21592,1.21595,197600001.0
2005-07-22 04:50:00,1.21595,1.21605,1.21595,1.21595,77500000.0
2005-07-22 04:51:00,1.21605,1.21605,1.21595,1.216,65000000.0
2005-07-22 04:52:00,1.21605,1.21618,1.216,1.21608,112100000.0
2005-07-22 04:53:00,1.21607,1.21615,1.21605,1.2161,59000000.0
2005-07-22 04:54:00,1.2161,1.21612,1.21605,1.2161,21500000.0
2005-07-22 04:55:00,1.21622,1.21622,1.21581,1.21594,149400001.0
2005-07-22 04:56:00,1.21605,1.21615,1.21602,1.21615,88900000.0
2005-07-22 04:57:00,1.21615,1.21615,1.21605,1.2161,22600000.0
2005-07-22 04:58:00,1.21621,1.21628,1.21613,1.21613,107899998.0
2005-07-22 04:59:00,1.21607,1.2161,1.21602,1.21607,65199998.0
2005-07-22 05:00:00,1.2161,1.2161,1.216,1.216,70599998.0
2005-07-22 05:01:00,1.21614,1.21627,1.21614,1.21627,40700000.0
2005-07-22 05:02:00,1.21635,1.2164,1.21614,1.21617,184700000.0
2005-07-22 05:03:00,1.21632,1.21635,1.21632,1.21635,5000000.0
2005-07-22 05:04:00,1.21627,1.21641,1.21627,1.21632,72999998.0
2005-07-22 05:05:00,1.2163,1.2163,1.2163,1.2163,35099998.0
2005-07-22 05:06:00,1.21626,1.21636,1.21626,1.21636,16400000.0
2005-07-22 05:07:00,1.21648,1.21648,1.21632,1.2164,92599999.0
2005-07-22 05:08:00,1.2164,1.2164,1.2164,1.2164,2300000.0
2005-07-22 05:09:00,1.2164,1.21645,1.21632,1.21633,76200001.0
2005-07-22 05:10:00,1.21635,1.2164,1.21632,1.21638,116899998.0
2005-07-22 05:11:00,1.21638,1.21638,1.21629,1.21629,39399998.0
2005-07-22 05:12:00,1.21632,1.21635,1.2163,1.2163,16000000.0
2005-07-22 05:13:00,1.21627,1.21643,1.21627,1.21637,92000002.0
2005-07-22 05:14:00,1.2164,1.2164,1.21629,1.21632,37600000.0
2005-07-22 05:15:00,1.21625,1.2163,1.21623,1.21623,94099998.0
2005-07-22 05:16:00,1.21635,1.21637,1.21625,1.21625,120700001.0
2005-07-22 05:17:00,1.2163,1.21632,1.21625,1.21625,116400002.0
2005-07-22 05:18:00,1.21629,1.21637,1.21629,1.21635,75300000.0
2005-07-22 05:19:00,1.2164,1.2164,1.21632,1.21632,32900000.0
2005-07-22 05:20:00,1.21648,1.21648,1.21635,1.2164,44800000.0
2005-07-22 05:21:00,1.2164,1.2164,1.2164,1.2164,34700001.0
2005-07-22 05:22:00,1.2164,1.2164,1.21635,1.2164,24100000.0
2005-07-22 05:23:00,1.21643,1.21645,1.21627,1.21627,95000000.0
2005-07-22 05:24:00,1.21645,1.21645,1.21645,1.21645,4000000.0
2005-07-22 05:25:00,1.21633,1.2164,1.21619,1.21638,126200004.0
2005-07-22 05:26:00,1.2165,1.21655,1.21645,1.21645,53999999.0
2005-07-22 05:27:00,1.21646,1.21646,1.21614,1.21623,141199996.0
2005-07-22 05:28:00,1.2163,1.2163,1.2163,1.2163,3300000.0
2005-07-22 05:29:00,1.2163,1.2163,1.21625,1.21627,127500004.0
2005-07-22 05:30:00,1.21639,1.21651,1.21596,1.21596,77000000.0
2005-07-22 05:31:00,1.2163,1.21635,1.21622,1.2163,114199998.0
2005-07-22 05:32:00,1.21635,1.21635,1.21635,1.21635,27900000.0
2005-07-22 05:33:00,1.2163,1.2163,1.2163,1.2163,7300000.0
2005-07-22 05:34:00,1.21626,1.21637,1.21626,1.2163,63200000.0
2005-07-22 05:35:00,1.21636,1.21636,1.21632,1.21632,4500000.0
2005-07-22 05:36:00,1.2163,1.21631,1.21628,1.21628,128500000.0
2005-07-22 05:37:00,1.21625,1.2163,1.21625,1.2163,54500000.0
2005-07-22 05:38:00,1.2163,1.21635,1.2162,1.2162,62699999.0
2005-07-22 05:39:00,1.2163,1.21635,1.21625,1.21635,143400004.0
2005-07-22 05:40:00,1.21627,1.21628,1.21617,1.21622,91699999.0
2005-07-22 05:41:00,1.21625,1.21633,1.21624,1.21633,29500000.0
2005-07-22 05:42:00,1.21635,1.21635,1.2163,1.2163,42000000.0
2005-07-22 05:43:00,1.21622,1.21638,1.21622,1.21638,50400000.0
2005-07-22 05:44:00,1.21621,1.21626,1.21612,1.21612,43900002.0
2005-07-22 05:45:00,1.216,1.21615,1.216,1.21605,94799997.0
2005-07-22 05:46:00,1.2161,1.21615,1.2161,1.21615,81400002.0
2005-07-22 05:47:00,1.2161,1.21612,1.21602,1.2161,142000004.0
2005-07-22 05:48:00,1.21605,1.2161,1.21605,1.2161,18300000.0
2005-07-22 05:49:00,1.2161,1.21613,1.2161,1.21613,53599999.0
2005-07-22 05:50:00,1.21605,1.21612,1.21605,1.2161,103000000.0
2005-07-22 05:51:00,1.216,1.21616,1.21594,1.21609,111699999.0
2005-07-22 05:52:00,1.21615,1.21615,1.21602,1.21602,126200001.0
2005-07-22 05:53:00,1.21608,1.21615,1.216,1.21615,101100001.0
2005-07-22 05:54:00,1.21626,1.21629,1.21626,1.21629,31100000.0
2005-07-22 05:55:00,1.21635,1.21635,1.21612,1.21616,143900000.0
2005-07-22 05:56:00,1.21608,1.2161,1.21608,1.2161,39000000.0
2005-07-22 05:57:00,1.21605,1.2161,1.21605,1.2161,88100000.0
2005-07-22 05:58:00,1.2161,1.21615,1.21605,1.21605,72500000.0
2005-07-22 05:59:00,1.21605,1.21605,1.21605,1.21605,47800001.0
2005-07-22 06:00:00,1.21608,1.21608,1.21605,1.21608,39000001.0
2005-07-22 06:01:00,1.2161,1.21615,1.216,1.2161,75900001.0
2005-07-22 06:02:00,1.216,1.2162,1.21599,1.21609,55300000.0
2005-07-22 06:03:00,1.21605,1.21612,1.21605,1.2161,94700000.0
2005-07-22 06:04:00,1.21607,1.2161,1.21605,1.21605,68299998.0
2005-07-22 06:05:00,1.21615,1.21615,1.21602,1.21605,76200000.0
2005-07-22 06:06:00,1.2161,1.2161,1.21605,1.21605,92400002.0
2005-07-22 06:07:00,1.21611,1.21611,1.21592,1.21596,52699999.0
2005-07-22 06:08:00,1.216,1.21605,1.21598,1.21602,121400000.0
2005-07-22 06:09:00,1.216,1.216,1.21595,1.21595,106000000.0
2005-07-22 06:10:00,1.21608,1.21608,1.2159,1.21602,94399999.0
2005-07-22 06:11:00,1.21595,1.21605,1.21595,1.21598,101899998.0
2005-07-22 06:12:00,1.21595,1.216,1.2159,1.2159,54400001.0
2005-07-22 06:13:00,1.21595,1.216,1.21595,1.216,20200000.0
2005-07-22 06:14:00,1.216,1.216,1.21595,1.216,78499998.0
2005-07-22 06:15:00,1.216,1.21605,1.21592,1.21605,37599999.0
2005-07-22 06:16:00,1.21593,1.21598,1.21578,1.21598,26100000.0
2005-07-22 06:17:00,1.21605,1.21605,1.21595,1.216,56100000.0
2005-07-22 06:18:00,1.21602,1.21608,1.21595,1.216,136300002.0
2005-07-22 06:19:00,1.21608,1.21608,1.21591,1.21607,159700004.0
2005-07-22 06:20:00,1.21597,1.216,1.21597,1.216,83300001.0
2005-07-22 06:21:00,1.21595,1.216,1.2159,1.216,133299999.0
2005-07-22 06:22:00,1.21603,1.21603,1.21597,1.21603,73399999.0
2005-07-22 06:23:00,1.216,1.21612,1.21585,1.21607,79600001.0
2005-07-22 06:24:00,1.216,1.21603,1.21595,1.216,52000000.0
2005-07-22 06:25:00,1.21595,1.21595,1.2158,1.2158,28100000.0
2005-07-22 06:26:00,1.21598,1.21608,1.21595,1.21595,35300000.0
2005-07-22 06:27:00,1.216,1.216,1.21595,1.21598,22300000.0
2005-07-22 06:28:00,1.21595,1.21605,1.2159,1.2159,65800000.0
2005-07-22 06:29:00,1.21595,1.21605,1.21595,1.216,161099999.0
2005-07-22 06:30:00,1.21591,1.21599,1.21591,1.21594,44600002.0
2005-07-22 06:31:00,1.21592,1.21606,1.21591,1.21595,122600002.0
2005-07-22 06:32:00,1.216,1.216,1.216,1.216,50799998.0
2005-07-22 06:33:00,1.21582,1.21599,1.21571,1.21599,109300000.0
2005-07-22 06:34:00,1.21598,1.216,1.21597,1.216,72300000.0
2005-07-22 06:35:00,1.21595,1.21605,1.21595,1.21595,78100000.0
2005-07-22 06:36:00,1.21592,1.21592,1.21592,1.21592,4000000.0
2005-07-22 06:37:00,1.216,1.21602,1.21595,1.216,121299999.0
2005-07-22 06:38:00,1.21608,1.21608,1.216,1.216,72699999.0
2005-07-22 06:39:00,1.21597,1.216,1.21595,1.216,78200000.0
2005-07-22 06:40:00,1.21603,1.21603,1.21589,1.21594,45400000.0
2005-07-22 06:41:00,1.2159,1.21592,1.21583,1.2159,92199999.0
2005-07-22 06:42:00,1.2159,1.21595,1.21583,1.2159,126499998.0
2005-07-22 06:43:00,1.21585,1.2159,1.21585,1.2159,38500000.0
2005-07-22 06:44:00,1.21595,1.21595,1.21558,1.21595,65900002.0
2005-07-22 06:45:00,1.21592,1.21601,1.21589,1.21592,24699999.0
2005-07-22 06:46:00,1.21595,1.21595,1.21585,1.21585,63800000.0
2005-07-22 06:47:00,1.21585,1.21595,1.21585,1.2159,142899999.0
2005-07-22 06:48:00,1.21593,1.21609,1.21593,1.21609,89400002.0
2005-07-22 06:49:00,1.21605,1.21605,1.21605,1.21605,100000.0
2005-07-22 06:50:00,1.21612,1.21615,1.21605,1.21605,58999999.0
2005-07-22 06:51:00,1.21601,1.21616,1.21577,1.21616,61000002.0
2005-07-22 06:52:00,1.21618,1.21622,1.21605,1.21605,135899999.0
2005-07-22 06:53:00,1.2162,1.21626,1.2162,1.21626,81100001.0
2005-07-22 06:54:00,1.21623,1.21623,1.21617,1.21617,27100000.0
2005-07-22 06:55:00,1.21615,1.21615,1.2161,1.2161,21600000.0
2005-07-22 06:56:00,1.2161,1.21615,1.2161,1.2161,99700001.0
2005-07-22 06:57:00,1.21629,1.21636,1.21629,1.21636,26300000.0
2005-07-22 06:58:00,1.2165,1.2167,1.21634,1.2167,101800001.0
2005-07-22 06:59:00,1.2167,1.21685,1.2167,1.2168,111000001.0
2005-07-22 07:00:00,1.21677,1.2168,1.21624,1.21656,97400001.0
2005-07-22 07:01:00,1.21681,1.21681,1.21666,1.21676,162100000.0
2005-07-22 07:02:00,1.21678,1.21693,1.21677,1.21683,129600000.0
2005-07-22 07:03:00,1.21685,1.21685,1.21675,1.2168,47700000.0
2005-07-22 07:04:00,1.21673,1.21678,1.21668,1.21673,139299998.0
2005-07-22 07:05:00,1.21666,1.21677,1.21666,1.21677,13600000.0
2005-07-22 07:06:00,1.21685,1.21685,1.21675,1.2168,84700001.0
2005-07-22 07:07:00,1.2168,1.21683,1.21675,1.21675,4000000.0
2005-07-22 07:08:00,1.21675,1.21675,1.21675,1.21675,61400002.0
2005-07-22 07:09:00,1.21675,1.21685,1.21675,1.21675,80000001.0
2005-07-22 07:10:00,1.2168,1.21683,1.2168,1.21683,9600000.0
2005-07-22 07:11:00,1.21687,1.21695,1.21662,1.21681,184799997.0
2005-07-22 07:12:00,1.21675,1.21685,1.21675,1.21678,142799999.0
2005-07-22 07:13:00,1.2168,1.21685,1.21672,1.2168,137399998.0
2005-07-22 07:14:00,1.21675,1.2168,1.21675,1.21677,19500000.0
2005-07-22 07:15:00,1.21677,1.21683,1.21677,1.2168,54900000.0
2005-07-22 07:16:00,1.21681,1.21691,1.2167,1.21683,206800004.0
2005-07-22 07:17:00,1.21687,1.2169,1.21687,1.2169,5600000.0
2005-07-22 07:18:00,1.21685,1.2169,1.21685,1.2169,114399998.0
2005-07-22 07:19:00,1.21685,1.2169,1.21685,1.2169,42700000.0
2005-07-22 07:20:00,1.21681,1.21684,1.21681,1.21684,23100000.0
2005-07-22 07:21:00,1.21677,1.21685,1.21675,1.2168,90200001.0
2005-07-22 07:22:00,1.21675,1.217,1.21667,1.21678,129699999.0
2005-07-22 07:23:00,1.2168,1.2168,1.2168,1.2168,25100000.0
2005-07-22 07:24:00,1.21683,1.21683,1.21675,1.21675,24100001.0
2005-07-22 07:25:00,1.21683,1.21694,1.21683,1.21685,152500000.0
2005-07-22 07:26:00,1.21682,1.21686,1.21682,1.21682,31600000.0
2005-07-22 07:27:00,1.21687,1.21687,1.21681,1.21681,9000000.0
2005-07-22 07:28:00,1.21677,1.21689,1.21677,1.2168,216000007.0
2005-07-22 07:29:00,1.2168,1.2168,1.21672,1.21672,55700000.0
2005-07-22 07:30:00,1.21675,1.21675,1.21675,1.21675,43800000.0
2005-07-22 07:31:00,1.21678,1.21679,1.21666,1.21672,136300001.0
2005-07-22 07:32:00,1.21679,1.21679,1.21676,1.21676,23900000.0
2005-07-22 07:33:00,1.2168,1.21682,1.21675,1.2168,56800001.0
2005-07-22 07:34:00,1.21677,1.21677,1.21666,1.21677,83900000.0
2005-07-22 07:35:00,1.21675,1.21685,1.21675,1.2168,47999999.0
2005-07-22 07:36:00,1.2168,1.21686,1.21656,1.21657,131900000.0
2005-07-22 07:37:00,1.2169,1.21695,1.2169,1.21695,76100004.0
2005-07-22 07:38:00,1.21705,1.21705,1.21695,1.217,60899999.0
2005-07-22 07:39:00,1.21695,1.217,1.21695,1.21697,101900002.0
2005-07-22 07:40:00,1.21695,1.217,1.21695,1.21698,34900001.0
2005-07-22 07:41:00,1.21695,1.21695,1.21695,1.21695,12900000.0
2005-07-22 07:42:00,1.21697,1.21705,1.21695,1.21705,119300001.0
2005-07-22 07:43:00,1.21705,1.21713,1.21684,1.21687,98499999.0
2005-07-22 07:44:00,1.21703,1.21708,1.21699,1.21708,80799999.0
2005-07-22 07:45:00,1.21695,1.21712,1.21695,1.21706,112800001.0
2005-07-22 07:46:00,1.21698,1.217,1.21698,1.217,45399998.0
2005-07-22 07:47:00,1.21695,1.217,1.21695,1.217,5400000.0
2005-07-22 07:48:00,1.217,1.21705,1.217,1.217,90800002.0
2005-07-22 07:49:00,1.217,1.21705,1.21695,1.217,86900001.0
2005-07-22 07:50:00,1.21705,1.21705,1.21705,1.21705,32400002.0
2005-07-22 07:51:00,1.21702,1.21711,1.21699,1.21705,109400000.0
2005-07-22 07:52:00,1.2171,1.2171,1.21705,1.21705,35000000.0
2005-07-22 07:53:00,1.21711,1.21711,1.21705,1.21709,125900001.0
2005-07-22 07:54:00,1.2171,1.21715,1.21705,1.21705,96900000.0
2005-07-22 07:55:00,1.2171,1.21715,1.21703,1.21715,131100001.0
2005-07-22 07:56:00,1.21718,1.21718,1.21718,1.21718,33400002.0
2005-07-22 07:57:00,1.21704,1.21711,1.21703,1.21706,140700002.0
2005-07-22 07:58:00,1.21707,1.21715,1.21698,1.21715,66100002.0
2005-07-22 07:59:00,1.21715,1.21723,1.21715,1.2172,72000001.0
2005-07-22 08:00:00,1.21673,1.21722,1.21673,1.21721,130400001.0
2005-07-22 08:01:00,1.21715,1.21725,1.21715,1.21725,31100001.0
2005-07-22 08:02:00,1.21713,1.21719,1.21713,1.21718,31100000.0
2005-07-22 08:03:00,1.21717,1.21723,1.21709,1.21723,120600001.0
2005-07-22 08:04:00,1.2172,1.21727,1.21716,1.21726,58699999.0
2005-07-22 08:05:00,1.2172,1.21723,1.21715,1.2172,50500001.0
2005-07-22 08:06:00,1.21725,1.21725,1.2172,1.21725,52699999.0
2005-07-22 08:07:00,1.21718,1.21718,1.21707,1.21711,55800001.0
2005-07-22 08:08:00,1.21716,1.21717,1.21716,1.21717,67900001.0
2005-07-22 08:09:00,1.21726,1.21737,1.21723,1.21723,121600003.0
2005-07-22 08:10:00,1.21735,1.21747,1.21735,1.21741,131300001.0
2005-07-22 08:11:00,1.21725,1.21725,1.21702,1.2172,88000001.0
2005-07-22 08:12:00,1.21725,1.21725,1.2172,1.2172,3800000.0
2005-07-22 08:13:00,1.21726,1.21735,1.21725,1.21725,82890001.0
2005-07-22 08:14:00,1.21725,1.21735,1.21725,1.2173,44399999.0
2005-07-22 08:15:00,1.21727,1.21727,1.21715,1.21715,129000001.0
2005-07-22 08:16:00,1.21724,1.21724,1.21721,1.21721,38399999.0
2005-07-22 08:17:00,1.2173,1.2173,1.21725,1.21727,26000000.0
2005-07-22 08:18:00,1.21725,1.21725,1.21725,1.21725,18500000.0
2005-07-22 08:19:00,1.21735,1.21735,1.2173,1.21735,30100000.0
2005-07-22 08:20:00,1.21728,1.21728,1.21722,1.21722,100600001.0
2005-07-22 08:21:00,1.21725,1.21725,1.21715,1.2172,140100003.0
2005-07-22 08:22:00,1.2172,1.21728,1.2172,1.21728,70400000.0
2005-07-22 08:23:00,1.21727,1.2173,1.21718,1.21722,76600000.0
2005-07-22 08:24:00,1.21718,1.2172,1.21715,1.2172,95099998.0
2005-07-22 08:25:00,1.21722,1.21728,1.21719,1.21728,76699999.0
2005-07-22 08:26:00,1.21735,1.21735,1.21735,1.21735,4000000.0
2005-07-22 08:27:00,1.2172,1.21735,1.2172,1.21732,33200000.0
2005-07-22 08:28:00,1.2173,1.2173,1.2173,1.2173,8000000.0
2005-07-22 08:29:00,1.2173,1.2173,1.2172,1.2172,36600000.0
2005-07-22 08:30:00,1.21724,1.21736,1.21724,1.21731,75100000.0
2005-07-22 08:31:00,1.21733,1.21733,1.21725,1.2173,84000000.0
2005-07-22 08:32:00,1.21743,1.21743,1.21726,1.2173,173100001.0
2005-07-22 08:33:00,1.21724,1.21742,1.21724,1.21742,73200000.0
2005-07-22 08:34:00,1.21742,1.21747,1.21738,1.21747,30100000.0
2005-07-22 08:35:00,1.21744,1.21744,1.2172,1.21725,134700003.0
2005-07-22 08:36:00,1.21712,1.21712,1.21696,1.21696,30300000.0
2005-07-22 08:37:00,1.2169,1.2169,1.2169,1.2169,52899999.0
2005-07-22 08:38:00,1.21687,1.21687,1.21644,1.21644,50000000.0
2005-07-22 08:39:00,1.21628,1.21651,1.21628,1.21648,42399999.0
2005-07-22 08:40:00,1.21643,1.21644,1.21643,1.21644,1600000.0
2005-07-22 08:41:00,1.2163,1.2163,1.21609,1.21609,97799999.0
2005-07-22 08:42:00,1.21622,1.21623,1.21612,1.21618,175200002.0
2005-07-22 08:43:00,1.21628,1.21628,1.21622,1.21625,71200000.0
2005-07-22 08:44:00,1.21625,1.21625,1.21607,1.21622,178000004.0
2005-07-22 08:45:00,1.21618,1.21629,1.21618,1.21625,86300000.0
2005-07-22 08:46:00,1.21619,1.21626,1.21582,1.21582,61100001.0
2005-07-22 08:47:00,1.21352,1.21411,1.21352,1.21411,43799998.0
2005-07-22 08:48:00,1.21543,1.21548,1.2153,1.21533,125500002.0
2005-07-22 08:49:00,1.21537,1.21568,1.21502,1.21502,109400001.0
2005-07-22 08:50:00,1.21538,1.21547,1.21538,1.21547,91899998.0
2005-07-22 08:51:00,1.2154,1.2154,1.2154,1.2154,17500000.0
2005-07-22 08:52:00,1.21543,1.2156,1.21543,1.2156,56600001.0
2005-07-22 08:53:00,1.2156,1.21565,1.21555,1.21558,112500003.0
2005-07-22 08:54:00,1.21555,1.21565,1.21555,1.21565,78200000.0
2005-07-22 08:55:00,1.2156,1.21565,1.21552,1.21565,147999998.0
2005-07-22 08:56:00,1.21548,1.21562,1.21534,1.21558,54099999.0
2005-07-22 08:57:00,1.21562,1.21582,1.21557,1.21557,109500000.0
2005-07-22 08:58:00,1.2156,1.21568,1.21552,1.2156,87600001.0
2005-07-22 08:59:00,1.21555,1.21555,1.21541,1.21541,100799998.0
2005-07-22 09:00:00,1.21553,1.21567,1.21553,1.21559,69900000.0
2005-07-22 09:01:00,1.21552,1.21552,1.21548,1.21548,24800001.0
2005-07-22 09:02:00,1.21556,1.21572,1.21556,1.21562,31800001.0
2005-07-22 09:03:00,1.21572,1.21579,1.21543,1.21547,60700000.0
2005-07-22 09:04:00,1.21552,1.21558,1.21549,1.21552,46700000.0
2005-07-22 09:05:00,1.21554,1.21557,1.21554,1.21554,19100000.0
2005-07-22 09:06:00,1.2155,1.21562,1.2155,1.2155,19400000.0
2005-07-22 09:07:00,1.21544,1.21544,1.21528,1.21528,13600000.0
2005-07-22 09:08:00,1.2153,1.21535,1.21528,1.21535,148400000.0
2005-07-22 09:09:00,1.21535,1.21545,1.2153,1.2153,145100002.0
2005-07-22 09:10:00,1.2152,1.2152,1.21517,1.21517,59200000.0
2005-07-22 09:11:00,1.21513,1.21523,1.21513,1.2152,159899999.0
2005-07-22 09:12:00,1.21523,1.21525,1.21523,1.21525,13600000.0
2005-07-22 09:13:00,1.21509,1.21509,1.21496,1.21496,55000000.0
2005-07-22 09:14:00,1.21492,1.21498,1.21448,1.21455,112200000.0
2005-07-22 09:15:00,1.21455,1.21455,1.21442,1.21444,60100000.0
2005-07-22 09:16:00,1.2145,1.2145,1.21447,1.21447,1600000.0
2005-07-22 09:17:00,1.21459,1.21459,1.21385,1.21385,124600000.0
2005-07-22 09:18:00,1.21444,1.21458,1.21444,1.21444,98600001.0
2005-07-22 09:19:00,1.21442,1.21467,1.21442,1.21461,88000003.0
2005-07-22 09:20:00,1.21467,1.21467,1.2145,1.21466,53599999.0
2005-07-22 09:21:00,1.21462,1.21462,1.21444,1.2145,82300001.0
2005-07-22 09:22:00,1.21452,1.21453,1.21448,1.21449,60900001.0
2005-07-22 09:23:00,1.21445,1.21445,1.2143,1.21431,159099998.0
2005-07-22 09:24:00,1.21435,1.21442,1.21427,1.21433,111800001.0
2005-07-22 09:25:00,1.21438,1.21446,1.21435,1.2144,93500000.0
2005-07-22 09:26:00,1.21445,1.2145,1.21437,1.2144,110000000.0
2005-07-22 09:27:00,1.21433,1.21433,1.2142,1.21428,98400000.0
2005-07-22 09:28:00,1.21433,1.21433,1.21422,1.21425,75100001.0
2005-07-22 09:29:00,1.2143,1.21442,1.2143,1.21442,41499999.0
2005-07-22 09:30:00,1.21439,1.21439,1.21433,1.21435,98799999.0
2005-07-22 09:31:00,1.21442,1.21442,1.21429,1.21433,78499999.0
2005-07-22 09:32:00,1.21433,1.21435,1.21432,1.21432,91499999.0
2005-07-22 09:33:00,1.21433,1.21437,1.21433,1.21437,18400000.0
2005-07-22 09:34:00,1.21436,1.21439,1.21436,1.21437,57699998.0
2005-07-22 09:35:00,1.2145,1.21455,1.2145,1.21455,47099999.0
2005-07-22 09:36:00,1.2145,1.2145,1.21447,1.21447,77600001.0
2005-07-22 09:37:00,1.2145,1.21455,1.21445,1.21445,145200001.0
2005-07-22 09:38:00,1.21448,1.21448,1.21435,1.21442,109700001.0
2005-07-22 09:39:00,1.21445,1.21459,1.21445,1.21453,118100004.0
2005-07-22 09:40:00,1.21454,1.21461,1.21454,1.21461,38800000.0
2005-07-22 09:41:00,1.21457,1.21471,1.21455,1.21455,80600003.0
2005-07-22 09:42:00,1.21465,1.21465,1.21457,1.21465,62799999.0
2005-07-22 09:43:00,1.21464,1.21475,1.21464,1.21468,43400000.0
2005-07-22 09:44:00,1.21463,1.21476,1.21463,1.21475,72600000.0
2005-07-22 09:45:00,1.2145,1.21458,1.21433,1.2145,216900002.0
2005-07-22 09:46:00,1.21482,1.21488,1.2148,1.21482,23200000.0
2005-07-22 09:47:00,1.21473,1.21486,1.21473,1.2148,125500001.0
2005-07-22 09:48:00,1.21477,1.2148,1.21467,1.2148,59200000.0
2005-07-22 09:49:00,1.21478,1.21478,1.21469,1.21478,109300000.0
2005-07-22 09:50:00,1.21477,1.21485,1.21476,1.21477,81400001.0
2005-07-22 09:51:00,1.21485,1.21495,1.21483,1.21495,80299998.0
2005-07-22 09:52:00,1.2148,1.2148,1.21449,1.2145,98800002.0
2005-07-22 09:53:00,1.21454,1.2146,1.21454,1.21455,88599998.0
2005-07-22 09:54:00,1.21438,1.21438,1.21425,1.21427,62200002.0
2005-07-22 09:55:00,1.21431,1.21442,1.21427,1.21442,96899998.0
2005-07-22 09:56:00,1.21433,1.21433,1.21426,1.21432,131600005.0
2005-07-22 09:57:00,1.21428,1.2143,1.21417,1.21417,204400001.0
2005-07-22 09:58:00,1.21423,1.21427,1.21423,1.21427,65400002.0
2005-07-22 09:59:00,1.2143,1.21435,1.2143,1.21432,61999999.0
2005-07-22 10:00:00,1.21425,1.2143,1.21425,1.2143,81799999.0
2005-07-22 10:01:00,1.21425,1.2143,1.21425,1.2143,56300001.0
2005-07-22 10:02:00,1.21433,1.21441,1.21429,1.21429,198300002.0
2005-07-22 10:03:00,1.21432,1.2144,1.21427,1.21427,80999999.0
2005-07-22 10:04:00,1.21439,1.21445,1.21425,1.21431,70899999.0
2005-07-22 10:05:00,1.21434,1.21434,1.21433,1.21433,45200002.0
2005-07-22 10:06:00,1.2145,1.21455,1.21445,1.21455,62600001.0
2005-07-22 10:07:00,1.21442,1.2145,1.21442,1.2145,55900001.0
2005-07-22 10:08:00,1.21452,1.21452,1.21452,1.21452,2400000.0
2005-07-22 10:09:00,1.21448,1.2145,1.21447,1.2145,102400002.0
2005-07-22 10:10:00,1.21443,1.21447,1.21441,1.21443,26000000.0
2005-07-22 10:11:00,1.21445,1.21448,1.21445,1.21448,36700000.0
2005-07-22 10:12:00,1.21443,1.21455,1.21443,1.21455,88200002.0
2005-07-22 10:13:00,1.2145,1.21463,1.2145,1.21463,57800001.0
2005-07-22 10:14:00,1.2146,1.21462,1.21455,1.2146,104099999.0
2005-07-22 10:15:00,1.21462,1.21462,1.21439,1.21445,129799998.0
2005-07-22 10:16:00,1.21447,1.21455,1.2144,1.2144,69700000.0
2005-07-22 10:17:00,1.2145,1.21464,1.2145,1.21461,139899999.0
2005-07-22 10:18:00,1.21465,1.21474,1.21458,1.21458,159600001.0
2005-07-22 10:19:00,1.21452,1.21476,1.21452,1.21476,63400002.0
2005-07-22 10:20:00,1.21487,1.21495,1.2148,1.21495,67600000.0
2005-07-22 10:21:00,1.21482,1.21489,1.21463,1.21482,130100000.0
2005-07-22 10:22:00,1.21471,1.21472,1.21456,1.21456,137300001.0
2005-07-22 10:23:00,1.21453,1.21457,1.21453,1.21453,44399999.0
2005-07-22 10:24:00,1.21443,1.21467,1.21436,1.21449,123499999.0
2005-07-22 10:25:00,1.21458,1.21458,1.21447,1.21452,61100000.0
2005-07-22 10:26:00,1.21453,1.21453,1.21451,1.21453,66200000.0
2005-07-22 10:27:00,1.2147,1.21472,1.2147,1.21472,30400000.0
2005-07-22 10:28:00,1.21472,1.21479,1.21466,1.21474,89400000.0
2005-07-22 10:29:00,1.21465,1.21475,1.21463,1.21468,165099999.0
2005-07-22 10:30:00,1.2147,1.2149,1.2147,1.2149,72899999.0
2005-07-22 10:31:00,1.21479,1.21493,1.21479,1.21493,78200002.0
2005-07-22 10:32:00,1.215,1.215,1.21492,1.215,45400000.0
2005-07-22 10:33:00,1.215,1.215,1.215,1.215,73100000.0
2005-07-22 10:34:00,1.21498,1.21536,1.21496,1.21535,70200000.0
2005-07-22 10:35:00,1.21559,1.21577,1.21556,1.21556,135600000.0
2005-07-22 10:36:00,1.21555,1.21555,1.21542,1.2155,207199997.0
2005-07-22 10:37:00,1.21535,1.21535,1.21486,1.21523,103290000.0
2005-07-22 10:38:00,1.21534,1.21545,1.21524,1.21524,179699999.0
2005-07-22 10:39:00,1.2153,1.21538,1.2153,1.2153,80700002.0
2005-07-22 10:40:00,1.21511,1.21534,1.21511,1.2153,48500000.0
2005-07-22 10:41:00,1.21528,1.21529,1.21516,1.21516,95400000.0
2005-07-22 10:42:00,1.2152,1.21525,1.21517,1.21525,33500000.0
2005-07-22 10:43:00,1.21525,1.21528,1.21518,1.21528,47500000.0
2005-07-22 10:44:00,1.2152,1.21525,1.21515,1.21522,109600001.0
2005-07-22 10:45:00,1.21522,1.21522,1.2151,1.2151,139100001.0
2005-07-22 10:46:00,1.21509,1.21525,1.21507,1.21525,157000000.0
2005-07-22 10:47:00,1.21527,1.21534,1.21518,1.21518,44000000.0
2005-07-22 10:48:00,1.2152,1.21527,1.21515,1.2152,182799999.0
2005-07-22 10:49:00,1.2152,1.2152,1.21498,1.21515,124300004.0
2005-07-22 10:50:00,1.21511,1.21513,1.21497,1.21513,189199997.0
2005-07-22 10:51:00,1.21513,1.21515,1.21505,1.21515,112600000.0
2005-07-22 10:52:00,1.2151,1.21516,1.21495,1.21495,90300000.0
2005-07-22 10:53:00,1.215,1.215,1.21495,1.21495,34900000.0
2005-07-22 10:54:00,1.21497,1.21498,1.2148,1.2148,16000000.0
2005-07-22 10:55:00,1.21469,1.21469,1.21454,1.21454,45800000.0
2005-07-22 10:56:00,1.21455,1.21465,1.21455,1.2146,48499999.0
2005-07-22 10:57:00,1.21456,1.21473,1.21452,1.2146,80799999.0
2005-07-22 10:58:00,1.21468,1.21478,1.21461,1.21463,118300004.0
2005-07-22 10:59:00,1.21462,1.21462,1.21451,1.21452,75100002.0
2005-07-22 11:00:00,1.21443,1.21456,1.21443,1.21456,75800000.0
2005-07-22 11:01:00,1.2147,1.21473,1.21465,1.2147,27400000.0
2005-07-22 11:02:00,1.21456,1.21462,1.21431,1.21456,99300001.0
2005-07-22 11:03:00,1.2147,1.21477,1.21463,1.21477,103100002.0
2005-07-22 11:04:00,1.21481,1.21481,1.21459,1.21462,121500001.0
2005-07-22 11:05:00,1.21458,1.2146,1.21458,1.2146,43499998.0
2005-07-22 11:06:00,1.2146,1.2146,1.21455,1.2146,120200000.0
2005-07-22 11:07:00,1.2146,1.2146,1.21452,1.21452,8800000.0
2005-07-22 11:08:00,1.2146,1.21463,1.21455,1.2146,55099999.0
2005-07-22 11:09:00,1.21451,1.21456,1.21445,1.21445,35900000.0
2005-07-22 11:10:00,1.2144,1.21442,1.21435,1.2144,25899999.0
2005-07-22 11:11:00,1.21438,1.21445,1.21432,1.21445,139200001.0
2005-07-22 11:12:00,1.2144,1.21445,1.21435,1.2144,168100002.0
2005-07-22 11:13:00,1.2144,1.2144,1.21435,1.2144,125000000.0
2005-07-22 11:14:00,1.21435,1.21445,1.21432,1.21432,145000003.0
2005-07-22 11:15:00,1.21433,1.21445,1.21432,1.2144,95400001.0
2005-07-22 11:16:00,1.2144,1.21445,1.21437,1.2144,89000001.0
2005-07-22 11:17:00,1.21438,1.21455,1.21438,1.21455,116500000.0
2005-07-22 11:18:00,1.21445,1.2145,1.21445,1.21445,82100001.0
2005-07-22 11:19:00,1.2145,1.21455,1.21445,1.21445,79599999.0
2005-07-22 11:20:00,1.21453,1.21457,1.21452,1.21452,92700000.0
2005-07-22 11:21:00,1.2146,1.21465,1.21455,1.21455,74600000.0
2005-07-22 11:22:00,1.2146,1.2146,1.2146,1.2146,7200000.0
2005-07-22 11:23:00,1.21455,1.21465,1.21455,1.21465,99800000.0
2005-07-22 11:24:00,1.21455,1.21462,1.21455,1.2146,26299999.0
2005-07-22 11:25:00,1.21488,1.21522,1.21468,1.21522,208300005.0
2005-07-22 11:26:00,1.21528,1.21528,1.21518,1.21518,61499999.0
2005-07-22 11:27:00,1.21512,1.21519,1.21508,1.21518,120400001.0
2005-07-22 11:28:00,1.21516,1.21516,1.21499,1.21502,54299999.0
2005-07-22 11:29:00,1.21495,1.21504,1.21458,1.21472,105699999.0
2005-07-22 11:30:00,1.21492,1.21507,1.2149,1.21507,63800000.0
2005-07-22 11:31:00,1.21509,1.21513,1.21503,1.21508,34000001.0
2005-07-22 11:32:00,1.21497,1.21497,1.21473,1.21497,124700001.0
2005-07-22 11:33:00,1.21497,1.21508,1.21497,1.215,63000001.0
2005-07-22 11:34:00,1.21487,1.21487,1.21459,1.21465,133699999.0
2005-07-22 11:35:00,1.2147,1.21473,1.21463,1.21465,167900002.0
2005-07-22 11:36:00,1.21465,1.21475,1.21465,1.21465,183800001.0
2005-07-22 11:37:00,1.21463,1.21463,1.21455,1.21455,63300000.0
2005-07-22 11:38:00,1.21457,1.21465,1.21455,1.21465,104900000.0
2005-07-22 11:39:00,1.21445,1.21445,1.21411,1.21416,122399999.0
2005-07-22 11:40:00,1.21415,1.21434,1.21415,1.21423,124300001.0
2005-07-22 11:41:00,1.2144,1.2144,1.21403,1.21403,38400000.0
2005-07-22 11:42:00,1.21403,1.21426,1.21402,1.21413,107100001.0
2005-07-22 11:43:00,1.21418,1.21429,1.21407,1.21429,94800000.0
2005-07-22 11:44:00,1.21405,1.21422,1.21405,1.21422,80699998.0
2005-07-22 11:45:00,1.21428,1.21428,1.2141,1.21416,75799999.0
2005-07-22 11:46:00,1.21423,1.21423,1.21407,1.21417,120899998.0
2005-07-22 11:47:00,1.2141,1.2141,1.2141,1.2141,43899999.0
2005-07-22 11:48:00,1.214,1.214,1.21364,1.21364,37300000.0
2005-07-22 11:49:00,1.21351,1.21351,1.21262,1.21262,82300000.0
2005-07-22 11:50:00,1.21261,1.21268,1.21246,1.21252,49700000.0
2005-07-22 11:51:00,1.21257,1.21269,1.21231,1.21231,88900003.0
2005-07-22 11:52:00,1.21234,1.21256,1.21234,1.21256,186100002.0
2005-07-22 11:53:00,1.2128,1.21347,1.2128,1.21342,86900001.0
2005-07-22 11:54:00,1.21333,1.21354,1.21333,1.21348,68000000.0
2005-07-22 11:55:00,1.21359,1.21386,1.21359,1.21386,82300000.0
2005-07-22 11:56:00,1.21397,1.21404,1.21366,1.21366,86300001.0
2005-07-22 11:57:00,1.21358,1.21425,1.21358,1.21422,117000003.0
2005-07-22 11:58:00,1.21421,1.21426,1.21411,1.21421,80400000.0
2005-07-22 11:59:00,1.21426,1.21426,1.21415,1.2142,128100002.0
2005-07-22 12:00:00,1.21422,1.21422,1.21409,1.2141,101800000.0
2005-07-22 12:01:00,1.2141,1.2141,1.21402,1.21405,55800001.0
2005-07-22 12:02:00,1.21405,1.2141,1.21405,1.21405,38499999.0
2005-07-22 12:03:00,1.21407,1.2141,1.21403,1.21403,109500002.0
2005-07-22 12:04:00,1.21395,1.21395,1.21365,1.21375,51700000.0
2005-07-22 12:05:00,1.21377,1.21385,1.21369,1.21379,113499999.0
2005-07-22 12:06:00,1.21395,1.21395,1.21385,1.21385,21300000.0
2005-07-22 12:07:00,1.21378,1.21423,1.21365,1.21423,126900000.0
2005-07-22 12:08:00,1.21435,1.21445,1.2143,1.21445,99299999.0
2005-07-22 12:09:00,1.21445,1.21483,1.21445,1.21483,83200002.0
2005-07-22 12:10:00,1.21494,1.21501,1.21494,1.21501,13600000.0
2005-07-22 12:11:00,1.21495,1.21505,1.21495,1.21502,90999999.0
2005-07-22 12:12:00,1.21495,1.21508,1.2149,1.215,121200000.0
2005-07-22 12:13:00,1.215,1.21517,1.215,1.21517,148500000.0
2005-07-22 12:14:00,1.2152,1.21522,1.21515,1.21515,118799995.0
2005-07-22 12:15:00,1.2153,1.21574,1.2153,1.21574,127000000.0
2005-07-22 12:16:00,1.21566,1.21566,1.21537,1.21537,60699999.0
2005-07-22 12:17:00,1.21538,1.21557,1.21538,1.21547,137499995.0
2005-07-22 12:18:00,1.21552,1.21553,1.21541,1.21541,129800001.0
2005-07-22 12:19:00,1.2155,1.21552,1.2155,1.2155,100500001.0
2005-07-22 12:20:00,1.21552,1.21561,1.2155,1.21553,96000002.0
2005-07-22 12:21:00,1.21558,1.21583,1.21543,1.21543,94100001.0
2005-07-22 12:22:00,1.21574,1.2158,1.2157,1.2158,70599999.0
2005-07-22 12:23:00,1.21548,1.21583,1.21523,1.21583,38100000.0
2005-07-22 12:24:00,1.21576,1.21576,1.21545,1.21545,92700000.0
2005-07-22 12:25:00,1.21554,1.21571,1.21543,1.21556,128200001.0
2005-07-22 12:26:00,1.2157,1.2158,1.2157,1.21578,108300002.0
2005-07-22 12:27:00,1.21577,1.21585,1.2157,1.21585,70699999.0
2005-07-22 12:28:00,1.2158,1.21593,1.21574,1.21574,91499999.0
2005-07-22 12:29:00,1.21571,1.21587,1.21571,1.21571,143600000.0
2005-07-22 12:30:00,1.2156,1.21575,1.2156,1.21575,29000000.0
2005-07-22 12:31:00,1.21589,1.21641,1.21589,1.21641,31300000.0
2005-07-22 12:32:00,1.21636,1.21648,1.21636,1.2164,154699996.0
2005-07-22 12:33:00,1.21645,1.2165,1.21645,1.21645,92299998.0
2005-07-22 12:34:00,1.21621,1.21654,1.21621,1.21641,110200000.0
2005-07-22 12:35:00,1.21652,1.21652,1.21637,1.21637,24700000.0
2005-07-22 12:36:00,1.21633,1.21633,1.21608,1.21608,102899998.0
2005-07-22 12:37:00,1.21607,1.21607,1.21592,1.21592,67700000.0
2005-07-22 12:38:00,1.21592,1.21592,1.2159,1.2159,22300000.0
2005-07-22 12:39:00,1.21595,1.21595,1.21585,1.2159,47500000.0
2005-07-22 12:40:00,1.21598,1.2161,1.21592,1.2161,86700001.0
2005-07-22 12:41:00,1.21591,1.21605,1.21591,1.21605,107600001.0
2005-07-22 12:42:00,1.21613,1.21643,1.21611,1.21643,187599998.0
2005-07-22 12:43:00,1.21615,1.21615,1.216,1.216,47800000.0
2005-07-22 12:44:00,1.21574,1.21632,1.21574,1.21632,76900002.0
2005-07-22 12:45:00,1.2164,1.21645,1.2163,1.2164,97500002.0
2005-07-22 12:46:00,1.21645,1.21645,1.2164,1.2164,41900000.0
2005-07-22 12:47:00,1.21642,1.21659,1.21642,1.21659,89599999.0
2005-07-22 12:48:00,1.21662,1.21662,1.21642,1.21656,48400000.0
2005-07-22 12:49:00,1.21694,1.21708,1.21694,1.21708,64799999.0
2005-07-22 12:50:00,1.2176,1.21771,1.21756,1.21767,129200001.0
2005-07-22 12:51:00,1.21755,1.21765,1.21746,1.21765,42100000.0
2005-07-22 12:52:00,1.21766,1.21766,1.21759,1.21763,44700000.0
2005-07-22 12:53:00,1.21755,1.21755,1.2174,1.2175,51599999.0
2005-07-22 12:54:00,1.21745,1.21769,1.21745,1.21758,106399998.0
2005-07-22 12:55:00,1.21756,1.21765,1.21756,1.21756,107899999.0
2005-07-22 12:56:00,1.21762,1.21766,1.21751,1.21758,57199998.0
2005-07-22 12:57:00,1.21753,1.21753,1.21738,1.21739,16100000.0
2005-07-22 12:58:00,1.21727,1.21735,1.21726,1.21726,135200002.0
2005-07-22 12:59:00,1.21728,1.21753,1.21728,1.21753,96800002.0
2005-07-22 13:00:00,1.21748,1.21773,1.21745,1.21763,151300001.0
2005-07-22 13:01:00,1.21761,1.21791,1.21758,1.21791,49500000.0
2005-07-22 13:02:00,1.2179,1.21795,1.2179,1.2179,38300001.0
2005-07-22 13:03:00,1.21786,1.21786,1.21779,1.21779,80500001.0
2005-07-22 13:04:00,1.21766,1.21766,1.21744,1.21753,98300001.0
2005-07-22 13:05:00,1.21748,1.21776,1.2174,1.21761,129899999.0
2005-07-22 13:06:00,1.2176,1.21765,1.21758,1.2176,17600000.0
2005-07-22 13:07:00,1.2177,1.21771,1.21759,1.21759,115800000.0
2005-07-22 13:08:00,1.21754,1.21754,1.21732,1.21733,128600004.0
2005-07-22 13:09:00,1.21682,1.21764,1.2164,1.2176,148300001.0
2005-07-22 13:10:00,1.21692,1.21734,1.21675,1.2168,118600001.0
2005-07-22 13:11:00,1.21699,1.21699,1.21654,1.21657,97899999.0
2005-07-22 13:12:00,1.21668,1.21668,1.21565,1.2159,172199999.0
2005-07-22 13:13:00,1.21597,1.21604,1.21591,1.21593,111599998.0
2005-07-22 13:14:00,1.21578,1.21578,1.21552,1.21552,35200000.0
2005-07-22 13:15:00,1.21528,1.21553,1.21526,1.21553,102699999.0
2005-07-22 13:16:00,1.2157,1.21586,1.2157,1.21586,12000000.0
2005-07-22 13:17:00,1.21606,1.21607,1.216,1.21601,95900001.0
2005-07-22 13:18:00,1.21605,1.21605,1.21602,1.21602,7500000.0
2005-07-22 13:19:00,1.21604,1.21615,1.21604,1.21615,31500000.0
2005-07-22 13:20:00,1.21618,1.21625,1.21615,1.2162,74599999.0
2005-07-22 13:21:00,1.21623,1.21627,1.21623,1.21627,36600001.0
2005-07-22 13:22:00,1.21627,1.21642,1.21614,1.21626,137400001.0
2005-07-22 13:23:00,1.2163,1.2163,1.2163,1.2163,48900000.0
2005-07-22 13:24:00,1.21628,1.21649,1.21621,1.21649,48699999.0
2005-07-22 13:25:00,1.21647,1.21647,1.21632,1.21632,48800000.0
2005-07-22 13:26:00,1.21626,1.21626,1.21609,1.21613,111800001.0
2005-07-22 13:27:00,1.21631,1.21638,1.21628,1.21638,60800000.0
2005-07-22 13:28:00,1.21643,1.21643,1.21642,1.21643,26100000.0
2005-07-22 13:29:00,1.21651,1.21658,1.21645,1.21645,80500001.0
2005-07-22 13:30:00,1.21655,1.21677,1.21655,1.21677,90799999.0
2005-07-22 13:31:00,1.21674,1.21684,1.21667,1.21667,58100001.0
2005-07-22 13:32:00,1.21665,1.21675,1.21665,1.21668,62500000.0
2005-07-22 13:33:00,1.21679,1.21686,1.21672,1.21672,110700002.0
2005-07-22 13:34:00,1.21683,1.21703,1.21681,1.21692,121299999.0
2005-07-22 13:35:00,1.2169,1.21695,1.21683,1.21695,193200002.0
2005-07-22 13:36:00,1.21688,1.21692,1.21682,1.21692,174900000.0
2005-07-22 13:37:00,1.21708,1.21725,1.21679,1.21692,143799998.0
2005-07-22 13:38:00,1.21679,1.21679,1.21645,1.21657,112599996.0
2005-07-22 13:39:00,1.2166,1.2166,1.2166,1.2166,14400000.0
2005-07-22 13:40:00,1.21658,1.2166,1.21655,1.2166,117199998.0
2005-07-22 13:41:00,1.2165,1.21668,1.21646,1.21661,63100001.0
2005-07-22 13:42:00,1.21675,1.21675,1.21663,1.21665,214099998.0
2005-07-22 13:43:00,1.2169,1.2169,1.21655,1.21673,231500004.0
2005-07-22 13:44:00,1.21673,1.21673,1.21628,1.21628,68300000.0
2005-07-22 13:45:00,1.21627,1.21668,1.21627,1.21668,104000002.0
2005-07-22 13:46:00,1.2168,1.21684,1.21678,1.21678,138800000.0
2005-07-22 13:47:00,1.2168,1.21702,1.2168,1.21692,181300006.0
2005-07-22 13:48:00,1.21674,1.21682,1.21653,1.21659,73600001.0
2005-07-22 13:49:00,1.2168,1.21682,1.21648,1.21678,164199996.0
2005-07-22 13:50:00,1.21705,1.21724,1.2169,1.21697,113000003.0
2005-07-22 13:51:00,1.217,1.2171,1.21673,1.2171,109600004.0
2005-07-22 13:52:00,1.21706,1.21717,1.21706,1.21717,70000002.0
2005-07-22 13:53:00,1.21705,1.21705,1.21682,1.21682,49300001.0
2005-07-22 13:54:00,1.21716,1.21729,1.21716,1.21729,37599998.0
2005-07-22 13:55:00,1.21727,1.21727,1.21677,1.21685,107900000.0
2005-07-22 13:56:00,1.2167,1.217,1.21656,1.21694,123999997.0
2005-07-22 13:57:00,1.21684,1.21692,1.21663,1.21682,25600000.0
2005-07-22 13:58:00,1.2167,1.21681,1.21659,1.21676,63400000.0
2005-07-22 13:59:00,1.21679,1.21697,1.21679,1.21688,71199999.0
2005-07-22 14:00:00,1.21669,1.21675,1.21665,1.21675,108200002.0
2005-07-22 14:01:00,1.21675,1.2169,1.21675,1.21677,210800002.0
2005-07-22 14:02:00,1.21687,1.21693,1.21682,1.21682,111000000.0
2005-07-22 14:03:00,1.21707,1.21717,1.21686,1.21686,41899999.0
2005-07-22 14:04:00,1.21664,1.21677,1.21664,1.2167,134800003.0
2005-07-22 14:05:00,1.21663,1.21669,1.21659,1.21662,63600000.0
2005-07-22 14:06:00,1.21669,1.21678,1.21669,1.21678,19900000.0
2005-07-22 14:07:00,1.21675,1.21675,1.2166,1.2166,44300000.0
2005-07-22 14:08:00,1.21659,1.21693,1.21659,1.2169,29500000.0
2005-07-22 14:09:00,1.2168,1.21697,1.2168,1.21686,156100002.0
2005-07-22 14:10:00,1.21695,1.21696,1.21681,1.21683,121300000.0
2005-07-22 14:11:00,1.2167,1.2167,1.21643,1.21665,82799999.0
2005-07-22 14:12:00,1.21663,1.21663,1.21635,1.21646,97099999.0
2005-07-22 14:13:00,1.21642,1.21672,1.21642,1.21672,53100001.0
2005-07-22 14:14:00,1.21677,1.21685,1.21675,1.21677,76499999.0
2005-07-22 14:15:00,1.21678,1.21706,1.21678,1.21694,180199998.0
2005-07-22 14:16:00,1.21704,1.21717,1.21698,1.21698,79699999.0
2005-07-22 14:17:00,1.21695,1.21695,1.21687,1.21687,54200001.0
2005-07-22 14:18:00,1.21695,1.21699,1.21683,1.21683,93200002.0
2005-07-22 14:19:00,1.21672,1.21672,1.21635,1.2165,28200000.0
2005-07-22 14:20:00,1.21648,1.2168,1.21645,1.2168,62300000.0
2005-07-22 14:21:00,1.21677,1.21677,1.21652,1.2166,137199999.0
2005-07-22 14:22:00,1.21665,1.21685,1.21658,1.21675,146300002.0
2005-07-22 14:23:00,1.21685,1.21695,1.21682,1.21686,95600000.0
2005-07-22 14:24:00,1.21682,1.21682,1.21627,1.21627,27400000.0
2005-07-22 14:25:00,1.21627,1.21627,1.21576,1.21576,51099999.0
2005-07-22 14:26:00,1.21554,1.2157,1.21551,1.21551,70299999.0
2005-07-22 14:27:00,1.21543,1.21543,1.21507,1.21525,138700001.0
2005-07-22 14:28:00,1.21522,1.2154,1.21511,1.2154,110899999.0
2005-07-22 14:29:00,1.21547,1.21552,1.21538,1.2154,101499998.0
2005-07-22 14:30:00,1.21649,1.21719,1.21649,1.21719,34100000.0
2005-07-22 14:31:00,1.2184,1.21853,1.2181,1.21853,190999999.0
2005-07-22 14:32:00,1.2186,1.21863,1.21843,1.21843,124500003.0
2005-07-22 14:33:00,1.21836,1.21877,1.21836,1.21864,64700000.0
2005-07-22 14:34:00,1.21898,1.21956,1.21898,1.21956,72900000.0
2005-07-22 14:35:00,1.22005,1.22018,1.21952,1.22018,116600003.0
2005-07-22 14:36:00,1.22039,1.22041,1.2203,1.22038,85400001.0
2005-07-22 14:37:00,1.22023,1.22023,1.22007,1.22011,53199999.0
2005-07-22 14:38:00,1.22006,1.22006,1.21976,1.21988,127099999.0
2005-07-22 14:39:00,1.21997,1.22043,1.21997,1.22039,82199999.0
2005-07-22 14:40:00,1.22043,1.22111,1.22036,1.2211,44400000.0
2005-07-22 14:41:00,1.22122,1.22138,1.22122,1.22132,40600000.0
2005-07-22 14:42:00,1.22151,1.22183,1.22144,1.22183,127000000.0
2005-07-22 14:43:00,1.22212,1.22258,1.22212,1.22258,59500001.0
2005-07-22 14:44:00,1.222,1.222,1.22133,1.22148,87599999.0
2005-07-22 14:45:00,1.22154,1.22154,1.2213,1.22139,67700000.0
2005-07-22 14:46:00,1.22145,1.22148,1.22136,1.22136,78200000.0
2005-07-22 14:47:00,1.22121,1.22131,1.22108,1.22126,51000000.0
2005-07-22 14:48:00,1.22102,1.22102,1.22075,1.22102,43700001.0
2005-07-22 14:49:00,1.22114,1.22125,1.22103,1.22103,88599999.0
2005-07-22 14:50:00,1.22107,1.22107,1.22035,1.22035,38400000.0
2005-07-22 14:51:00,1.21993,1.21993,1.21947,1.21947,101800000.0
2005-07-22 14:52:00,1.21953,1.21962,1.21947,1.21947,88700000.0
2005-07-22 14:53:00,1.21976,1.22012,1.21976,1.2201,50900000.0
2005-07-22 14:54:00,1.21998,1.22015,1.21998,1.22015,126000004.0
2005-07-22 14:55:00,1.2202,1.2202,1.21992,1.21998,94700001.0
2005-07-22 14:56:00,1.21993,1.22001,1.21992,1.21992,62900000.0
2005-07-22 14:57:00,1.21978,1.21978,1.21966,1.21966,53300002.0
2005-07-22 14:58:00,1.21962,1.21963,1.21945,1.21946,158499999.0
2005-07-22 14:59:00,1.21959,1.21985,1.21958,1.21985,98400001.0
2005-07-22 15:00:00,1.21985,1.21985,1.2197,1.21982,52799999.0
2005-07-22 15:01:00,1.21969,1.21976,1.21966,1.21966,47300000.0
2005-07-22 15:02:00,1.2197,1.21976,1.21967,1.21967,99300000.0
2005-07-22 15:03:00,1.21965,1.21969,1.21959,1.21959,87300001.0
2005-07-22 15:04:00,1.21975,1.21985,1.2197,1.21973,79900003.0
2005-07-22 15:05:00,1.21972,1.21975,1.2195,1.21968,94699999.0
2005-07-22 15:06:00,1.21964,1.21964,1.21948,1.21951,75400001.0
2005-07-22 15:07:00,1.21955,1.21975,1.21954,1.21975,32300001.0
2005-07-22 15:08:00,1.21978,1.2199,1.21978,1.21983,70600001.0
2005-07-22 15:09:00,1.21979,1.21979,1.21971,1.21971,70800004.0
2005-07-22 15:10:00,1.21963,1.21973,1.21963,1.21963,68400001.0
2005-07-22 15:11:00,1.21955,1.21955,1.21927,1.21929,149000000.0
2005-07-22 15:12:00,1.21912,1.21918,1.21901,1.21909,101200000.0
2005-07-22 15:13:00,1.21908,1.21915,1.219,1.2191,124900001.0
2005-07-22 15:14:00,1.2191,1.21915,1.21905,1.21905,82299999.0
2005-07-22 15:15:00,1.21903,1.21903,1.21886,1.21896,31500000.0
2005-07-22 15:16:00,1.21895,1.21913,1.21888,1.21913,89399997.0
2005-07-22 15:17:00,1.21932,1.21942,1.21932,1.21939,64999999.0
2005-07-22 15:18:00,1.2194,1.21943,1.21937,1.21937,71100000.0
2005-07-22 15:19:00,1.21931,1.21951,1.21931,1.21948,110599996.0
2005-07-22 15:20:00,1.21955,1.21962,1.21955,1.21958,70199997.0
2005-07-22 15:21:00,1.21944,1.2195,1.2194,1.21942,53999999.0
2005-07-22 15:22:00,1.21944,1.21951,1.21941,1.21949,76700000.0
2005-07-22 15:23:00,1.2194,1.21945,1.21938,1.21938,92799998.0
2005-07-22 15:24:00,1.2194,1.21948,1.21935,1.21943,55100000.0
2005-07-22 15:25:00,1.21943,1.21948,1.21943,1.21943,76500001.0
2005-07-22 15:26:00,1.21946,1.21946,1.21927,1.21937,152200001.0
2005-07-22 15:27:00,1.21945,1.21949,1.21927,1.21927,75200001.0
2005-07-22 15:28:00,1.21914,1.21921,1.21904,1.21904,84099998.0
2005-07-22 15:29:00,1.2191,1.2191,1.21871,1.21901,81400000.0
2005-07-22 15:30:00,1.21902,1.21908,1.21893,1.21902,89499999.0
2005-07-22 15:31:00,1.21904,1.21911,1.21893,1.21893,71600001.0
2005-07-22 15:32:00,1.21894,1.21911,1.21893,1.21895,169500001.0
2005-07-22 15:33:00,1.21895,1.219,1.21895,1.219,51100001.0
2005-07-22 15:34:00,1.21911,1.21911,1.21904,1.2191,188700000.0
2005-07-22 15:35:00,1.21914,1.21919,1.21895,1.21895,82600001.0
2005-07-22 15:36:00,1.21897,1.21908,1.21896,1.21906,51700001.0
2005-07-22 15:37:00,1.21903,1.21909,1.219,1.219,54400001.0
2005-07-22 15:38:00,1.21893,1.21909,1.21893,1.21909,58500000.0
2005-07-22 15:39:00,1.21912,1.2192,1.21907,1.21911,96999999.0
2005-07-22 15:40:00,1.21907,1.21907,1.21889,1.21892,65700000.0
2005-07-22 15:41:00,1.21881,1.21912,1.2188,1.21912,123300001.0
2005-07-22 15:42:00,1.21913,1.21913,1.21907,1.21907,56800000.0
2005-07-22 15:43:00,1.21914,1.21919,1.21907,1.21913,80399999.0
2005-07-22 15:44:00,1.21932,1.21937,1.21925,1.2193,96700000.0
2005-07-22 15:45:00,1.21913,1.21937,1.21913,1.21937,130599997.0
2005-07-22 15:46:00,1.21916,1.2192,1.21903,1.21911,164799996.0
2005-07-22 15:47:00,1.21912,1.21922,1.21912,1.21919,84800002.0
2005-07-22 15:48:00,1.21935,1.21955,1.21935,1.2194,94799999.0
2005-07-22 15:49:00,1.2194,1.21956,1.21931,1.21954,75100001.0
2005-07-22 15:50:00,1.21981,1.21989,1.21981,1.21989,41200000.0
2005-07-22 15:51:00,1.22017,1.22017,1.21983,1.22011,168099997.0
2005-07-22 15:52:00,1.22003,1.22016,1.21995,1.21998,109500002.0
2005-07-22 15:53:00,1.21998,1.22003,1.2199,1.22001,56800000.0
2005-07-22 15:54:00,1.22004,1.22005,1.21992,1.22005,79100001.0
2005-07-22 15:55:00,1.22013,1.22013,1.21999,1.22008,83500000.0
2005-07-22 15:56:00,1.22003,1.22003,1.21988,1.21989,14200000.0
2005-07-22 15:57:00,1.21987,1.21987,1.21967,1.21967,75099999.0
2005-07-22 15:58:00,1.21977,1.21977,1.21966,1.2197,159900003.0
2005-07-22 15:59:00,1.21965,1.21965,1.21945,1.21951,121200000.0
2005-07-22 16:00:00,1.21957,1.21968,1.21957,1.21963,57500001.0
2005-07-22 16:01:00,1.21942,1.21945,1.21927,1.21945,106899999.0
2005-07-22 16:02:00,1.21935,1.21949,1.21929,1.21939,86300000.0
2005-07-22 16:03:00,1.21914,1.21924,1.21914,1.21924,143400001.0
2005-07-22 16:04:00,1.21915,1.21926,1.21909,1.21922,71900000.0
2005-07-22 16:05:00,1.21921,1.21925,1.21921,1.21921,50000001.0
2005-07-22 16:06:00,1.21927,1.21927,1.21916,1.2192,43900000.0
2005-07-22 16:07:00,1.21928,1.21928,1.21918,1.21918,43299999.0
2005-07-22 16:08:00,1.21922,1.21928,1.2191,1.21918,90700001.0
2005-07-22 16:09:00,1.21916,1.21916,1.21905,1.21905,50299999.0
2005-07-22 16:10:00,1.21893,1.21893,1.2188,1.2189,153700000.0
2005-07-22 16:11:00,1.21897,1.21897,1.21885,1.21891,69199999.0
2005-07-22 16:12:00,1.21915,1.21935,1.21915,1.21931,66299999.0
2005-07-22 16:13:00,1.21925,1.21932,1.21915,1.21916,67000000.0
2005-07-22 16:14:00,1.21895,1.21895,1.2188,1.2188,56500001.0
2005-07-22 16:15:00,1.21895,1.21907,1.21894,1.219,127800002.0
2005-07-22 16:16:00,1.21903,1.21903,1.21889,1.21895,80600001.0
2005-07-22 16:17:00,1.21911,1.21914,1.21911,1.21914,37400000.0
2005-07-22 16:18:00,1.21937,1.21946,1.21916,1.21935,77600000.0
2005-07-22 16:19:00,1.21938,1.21997,1.21937,1.21993,117100000.0
2005-07-22 16:20:00,1.2199,1.22001,1.21981,1.21997,166699999.0
2005-07-22 16:21:00,1.21986,1.21986,1.21974,1.21979,121199997.0
2005-07-22 16:22:00,1.21961,1.21961,1.21961,1.21961,15600000.0
2005-07-22 16:23:00,1.21941,1.21941,1.21907,1.21907,154299999.0
2005-07-22 16:24:00,1.2191,1.21915,1.21907,1.21907,63700001.0
2005-07-22 16:25:00,1.2192,1.21932,1.21908,1.21912,94700000.0
2005-07-22 16:26:00,1.21907,1.21935,1.21907,1.21935,140499999.0
2005-07-22 16:27:00,1.21942,1.21943,1.2189,1.21894,131500002.0
2005-07-22 16:28:00,1.2184,1.2184,1.21743,1.21792,101600000.0
2005-07-22 16:29:00,1.21812,1.21819,1.21805,1.21819,119000000.0
2005-07-22 16:30:00,1.21816,1.21832,1.21816,1.21832,144400000.0
2005-07-22 16:31:00,1.2182,1.21833,1.2182,1.21828,85400000.0
2005-07-22 16:32:00,1.21826,1.21826,1.21791,1.21807,115200000.0
2005-07-22 16:33:00,1.21807,1.21814,1.21783,1.21791,223800003.0
2005-07-22 16:34:00,1.21772,1.21772,1.21709,1.21709,157800000.0
2005-07-22 16:35:00,1.21668,1.21668,1.21585,1.21592,98499997.0
2005-07-22 16:36:00,1.21551,1.21579,1.21551,1.21579,115300001.0
2005-07-22 16:37:00,1.21555,1.21571,1.21543,1.21571,65100000.0
2005-07-22 16:38:00,1.21573,1.21573,1.21496,1.21496,145800001.0
2005-07-22 16:39:00,1.21475,1.21497,1.21448,1.21497,100200001.0
2005-07-22 16:40:00,1.21483,1.21529,1.21474,1.21516,88800000.0
2005-07-22 16:41:00,1.21519,1.21552,1.21519,1.21552,33600000.0
2005-07-22 16:42:00,1.21558,1.21588,1.21558,1.21588,105600003.0
2005-07-22 16:43:00,1.21592,1.21611,1.21592,1.21607,120100003.0
2005-07-22 16:44:00,1.21615,1.21615,1.21577,1.21577,80600001.0
2005-07-22 16:45:00,1.21575,1.21575,1.21546,1.21562,116099999.0
2005-07-22 16:46:00,1.21555,1.21555,1.2154,1.21543,80099998.0
2005-07-22 16:47:00,1.2154,1.2154,1.2152,1.2152,48000001.0
2005-07-22 16:48:00,1.21504,1.21508,1.21498,1.21503,105100003.0
2005-07-22 16:49:00,1.21461,1.21461,1.21332,1.21355,119700000.0
2005-07-22 16:50:00,1.21364,1.21437,1.21364,1.21433,127699998.0
2005-07-22 16:51:00,1.21419,1.21425,1.21386,1.21396,239000002.0
2005-07-22 16:52:00,1.21411,1.2143,1.21399,1.2143,103399999.0
2005-07-22 16:53:00,1.21439,1.21442,1.21406,1.21406,53500000.0
2005-07-22 16:54:00,1.21417,1.21431,1.21411,1.21431,156300000.0
2005-07-22 16:55:00,1.21428,1.21445,1.21415,1.21445,100900000.0
2005-07-22 16:56:00,1.21446,1.21452,1.2144,1.21448,53799999.0
2005-07-22 16:57:00,1.21449,1.21461,1.2144,1.21454,120499999.0
2005-07-22 16:58:00,1.21436,1.21436,1.21429,1.21429,1300000.0
2005-07-22 16:59:00,1.21425,1.21473,1.21425,1.21458,24500000.0
2005-07-22 17:00:00,1.21445,1.21445,1.21422,1.21437,117400000.0
2005-07-22 17:01:00,1.21463,1.215,1.21458,1.215,50800001.0
2005-07-22 17:02:00,1.21514,1.21543,1.21514,1.21518,60499999.0
2005-07-22 17:03:00,1.21523,1.21544,1.21514,1.21544,105499998.0
2005-07-22 17:04:00,1.21575,1.21577,1.21558,1.21558,44900000.0
2005-07-22 17:05:00,1.21562,1.21566,1.21522,1.21537,83299999.0
2005-07-22 17:06:00,1.21537,1.21558,1.21537,1.21558,77900000.0
2005-07-22 17:07:00,1.21574,1.21574,1.21563,1.21572,28800000.0
2005-07-22 17:08:00,1.21584,1.21587,1.21581,1.21586,144799999.0
2005-07-22 17:09:00,1.21592,1.21599,1.21592,1.21592,35100000.0
2005-07-22 17:10:00,1.21579,1.21579,1.21536,1.21546,80600001.0
2005-07-22 17:11:00,1.21537,1.21551,1.21537,1.21544,139000001.0
2005-07-22 17:12:00,1.2155,1.21596,1.2155,1.21596,52799999.0
2005-07-22 17:13:00,1.21596,1.21609,1.21596,1.21609,28800000.0
2005-07-22 17:14:00,1.21613,1.21624,1.21613,1.21624,65900000.0
2005-07-22 17:15:00,1.21629,1.21678,1.21629,1.21672,42300001.0
2005-07-22 17:16:00,1.21682,1.21682,1.21664,1.21664,69100000.0
2005-07-22 17:17:00,1.21676,1.21679,1.21661,1.21679,74500000.0
2005-07-22 17:18:00,1.21692,1.21695,1.21665,1.21665,67500002.0
2005-07-22 17:19:00,1.21667,1.21704,1.21667,1.21699,86500000.0
2005-07-22 17:20:00,1.2169,1.21709,1.21685,1.21702,159299999.0
2005-07-22 17:21:00,1.21666,1.21666,1.21602,1.21633,159700004.0
2005-07-22 17:22:00,1.21632,1.21632,1.21581,1.21589,112699998.0
2005-07-22 17:23:00,1.21588,1.21606,1.21588,1.21595,69600000.0
2005-07-22 17:24:00,1.21612,1.21645,1.21612,1.21645,76800001.0
2005-07-22 17:25:00,1.21658,1.21667,1.21658,1.21667,97400000.0
2005-07-22 17:26:00,1.21666,1.21666,1.21647,1.21661,112000000.0
2005-07-22 17:27:00,1.21675,1.21687,1.21675,1.2168,30900000.0
2005-07-22 17:28:00,1.21668,1.21677,1.2166,1.21677,45000000.0
2005-07-22 17:29:00,1.21672,1.2168,1.21671,1.21679,102999999.0
2005-07-22 17:30:00,1.21672,1.21675,1.21657,1.21657,83900000.0
2005-07-22 17:31:00,1.21657,1.21676,1.21656,1.21656,43499999.0
2005-07-22 17:32:00,1.21656,1.21657,1.21653,1.21653,103399999.0
2005-07-22 17:33:00,1.21669,1.21676,1.21669,1.21676,35000000.0
2005-07-22 17:34:00,1.2171,1.2171,1.21688,1.21699,198499997.0
2005-07-22 17:35:00,1.21695,1.21722,1.21695,1.21722,126400001.0
2005-07-22 17:36:00,1.2172,1.21733,1.21709,1.21714,138800003.0
2005-07-22 17:37:00,1.21712,1.21717,1.21712,1.21717,69700000.0
2005-07-22 17:38:00,1.21727,1.21741,1.21727,1.21735,74200001.0
2005-07-22 17:39:00,1.21725,1.21725,1.21716,1.21721,65500000.0
2005-07-22 17:40:00,1.21726,1.21726,1.217,1.21714,62800002.0
2005-07-22 17:41:00,1.21723,1.21746,1.21723,1.21744,46600000.0
2005-07-22 17:42:00,1.21755,1.21795,1.21755,1.21786,74700000.0
2005-07-22 17:43:00,1.21777,1.21777,1.21747,1.21754,75900000.0
2005-07-22 17:44:00,1.21764,1.21775,1.21747,1.21756,71500000.0
2005-07-22 17:45:00,1.21755,1.21776,1.21749,1.21749,87900000.0
2005-07-22 17:46:00,1.21704,1.21715,1.21652,1.21715,12000000.0
2005-07-22 17:47:00,1.21693,1.21741,1.21594,1.21741,45000000.0
2005-07-22 17:48:00,1.21741,1.21741,1.21695,1.21695,68500000.0
2005-07-22 17:49:00,1.21697,1.2171,1.21624,1.21694,168400000.0
2005-07-22 17:50:00,1.2167,1.21716,1.21646,1.21707,111099999.0
2005-07-22 17:51:00,1.21682,1.21682,1.21641,1.21673,125800001.0
2005-07-22 17:52:00,1.21706,1.21736,1.21706,1.21716,57300000.0
2005-07-22 17:53:00,1.21701,1.21752,1.21701,1.21745,79200000.0
2005-07-22 17:54:00,1.21789,1.21808,1.21601,1.21771,128000001.0
2005-07-22 17:55:00,1.21808,1.21808,1.21731,1.21769,131799998.0
2005-07-22 17:56:00,1.21785,1.21795,1.21766,1.21771,145499999.0
2005-07-22 17:57:00,1.2178,1.2178,1.21752,1.2176,125400001.0
2005-07-22 17:58:00,1.21763,1.21807,1.21763,1.21807,164400001.0
2005-07-22 17:59:00,1.21787,1.21793,1.21749,1.21755,137800002.0
2005-07-22 18:00:00,1.21763,1.21763,1.21738,1.21748,86900000.0
2005-07-22 18:01:00,1.21731,1.21739,1.21507,1.21711,715199999.0
2005-07-22 18:02:00,1.21727,1.21733,1.21702,1.21702,841000000.0
2005-07-22 18:03:00,1.21681,1.21691,1.21627,1.21691,844100005.0
2005-07-22 18:04:00,1.21706,1.21746,1.21706,1.21723,803900006.0
2005-07-22 18:05:00,1.21732,1.21744,1.21725,1.21733,1067700009.0
2005-07-22 18:06:00,1.21733,1.21745,1.21731,1.21735,562800001.0
2005-07-22 18:07:00,1.21729,1.21733,1.21712,1.21714,1332200000.0
2005-07-22 18:08:00,1.21705,1.21705,1.21619,1.21647,1117800003.0
2005-07-22 18:09:00,1.21656,1.21679,1.21656,1.2167,412800001.0
2005-07-22 18:10:00,1.21676,1.21676,1.21653,1.21655,700000000.0
2005-07-22 18:11:00,1.21663,1.21663,1.21645,1.21657,827200004.0
2005-07-22 18:12:00,1.21655,1.21655,1.21647,1.21647,51100002.0
2005-07-22 18:13:00,1.21645,1.21645,1.21608,1.2161,478700002.0
2005-07-22 18:14:00,1.21606,1.21614,1.21594,1.21608,588000006.0
2005-07-22 18:15:00,1.2161,1.21626,1.21602,1.21611,761390008.0
2005-07-22 18:16:00,1.21614,1.21627,1.21606,1.21627,410100001.0
2005-07-22 18:17:00,1.21633,1.21649,1.21631,1.21642,981700009.0
2005-07-22 18:18:00,1.21647,1.21684,1.21647,1.21683,515800002.0
2005-07-22 18:19:00,1.2169,1.2169,1.21661,1.21681,94300000.0
2005-07-22 18:20:00,1.21689,1.21707,1.2167,1.21691,619300002.0
2005-07-22 18:21:00,1.21695,1.21695,1.2166,1.21681,219399999.0
2005-07-22 18:22:00,1.21689,1.21699,1.21685,1.21695,290000000.0
2005-07-22 18:23:00,1.21675,1.21694,1.21646,1.21694,402200002.0
2005-07-22 18:24:00,1.21703,1.21722,1.21703,1.21707,634000003.0
2005-07-22 18:25:00,1.2171,1.21755,1.2171,1.21755,505300000.0
2005-07-22 18:26:00,1.21758,1.21774,1.21743,1.21772,928599994.0
2005-07-22 18:27:00,1.21757,1.21765,1.21722,1.21722,686499998.0
2005-07-22 18:28:00,1.21729,1.21741,1.21728,1.21732,542900002.0
2005-07-22 18:29:00,1.21734,1.21747,1.21734,1.2174,311300000.0
2005-07-22 18:30:00,1.21734,1.21734,1.21714,1.2173,979700007.0
2005-07-22 18:31:00,1.21725,1.21725,1.21712,1.21723,502799999.0
2005-07-22 18:32:00,1.21718,1.21718,1.21611,1.21611,396999998.0
2005-07-22 18:33:00,1.21606,1.21697,1.21606,1.21697,491599999.0
2005-07-22 18:34:00,1.21703,1.21705,1.21698,1.21705,365300000.0
2005-07-22 18:35:00,1.2171,1.21718,1.21706,1.21718,421500000.0
2005-07-22 18:36:00,1.21715,1.21715,1.21617,1.21713,411300001.0
2005-07-22 18:37:00,1.21718,1.21737,1.21712,1.21716,81300000.0
2005-07-22 18:38:00,1.21713,1.21727,1.21713,1.21721,186700002.0
2005-07-22 18:39:00,1.21728,1.21734,1.21707,1.21734,214500000.0
2005-07-22 18:40:00,1.21728,1.21735,1.21626,1.21733,815500006.0
2005-07-22 18:41:00,1.21742,1.21753,1.21737,1.21737,336200003.0
2005-07-22 18:42:00,1.21736,1.21752,1.21733,1.21752,459499997.0
2005-07-22 18:43:00,1.21751,1.21751,1.21735,1.21735,489099999.0
2005-07-22 18:44:00,1.21742,1.21753,1.21739,1.21748,326300003.0
2005-07-22 18:45:00,1.21758,1.21768,1.21753,1.21758,413499998.0
2005-07-22 18:46:00,1.21757,1.21757,1.21739,1.21751,229899997.0
2005-07-22 18:47:00,1.21746,1.21746,1.21737,1.2174,134800000.0
2005-07-22 18:48:00,1.21741,1.21753,1.21741,1.21753,109200001.0
2005-07-22 18:49:00,1.21718,1.21719,1.21641,1.21719,84100002.0
2005-07-22 18:50:00,1.21732,1.21753,1.21732,1.21753,102899998.0
2005-07-22 18:51:00,1.21735,1.21735,1.21711,1.21727,132200001.0
2005-07-22 18:52:00,1.21736,1.21755,1.21733,1.21734,224100002.0
2005-07-22 18:53:00,1.21734,1.21752,1.21733,1.21742,543800002.0
2005-07-22 18:54:00,1.21738,1.21743,1.21736,1.21743,151100000.0
2005-07-22 18:55:00,1.21737,1.21748,1.21736,1.21738,480100003.0
2005-07-22 18:56:00,1.21729,1.21729,1.21644,1.21702,297100000.0
2005-07-22 18:57:00,1.21709,1.2172,1.21705,1.21712,309000006.0
2005-07-22 18:58:00,1.2172,1.21724,1.21718,1.21718,93200000.0
2005-07-22 18:59:00,1.21718,1.21718,1.21703,1.21703,547099999.0
2005-07-22 19:00:00,1.21708,1.21723,1.21708,1.21719,318100003.0
2005-07-22 19:01:00,1.21723,1.21725,1.21717,1.21717,98099999.0
2005-07-22 19:02:00,1.21718,1.21718,1.21709,1.21712,260300000.0
2005-07-22 19:03:00,1.21708,1.21712,1.21694,1.21695,326699999.0
2005-07-22 19:04:00,1.21705,1.21734,1.21704,1.21705,174499997.0
2005-07-22 19:05:00,1.21703,1.21706,1.21691,1.21691,277399999.0
2005-07-22 19:06:00,1.21692,1.21698,1.21679,1.21679,471099996.0
2005-07-22 19:07:00,1.21687,1.21687,1.21652,1.21652,104400002.0
2005-07-22 19:08:00,1.21641,1.21641,1.21628,1.21633,445499998.0
2005-07-22 19:09:00,1.21634,1.21641,1.21632,1.21634,459700000.0
2005-07-22 19:10:00,1.2164,1.2164,1.21635,1.21635,95700001.0
2005-07-22 19:11:00,1.21637,1.21672,1.21637,1.21672,309999995.0
2005-07-22 19:12:00,1.21669,1.21693,1.21669,1.2169,182900000.0
2005-07-22 19:13:00,1.21698,1.21716,1.21698,1.21713,125200002.0
2005-07-22 19:14:00,1.21715,1.21751,1.21715,1.21751,283099998.0
2005-07-22 19:15:00,1.21751,1.21757,1.21749,1.21752,455600003.0
2005-07-22 19:16:00,1.21746,1.21746,1.21733,1.21734,233900003.0
2005-07-22 19:17:00,1.21735,1.21751,1.21735,1.21749,295400001.0
2005-07-22 19:18:00,1.21747,1.21754,1.21735,1.21739,458499998.0
2005-07-22 19:19:00,1.21723,1.21741,1.21723,1.21739,130100000.0
2005-07-22 19:20:00,1.21737,1.21737,1.21725,1.21725,133900000.0
2005-07-22 19:21:00,1.2174,1.2174,1.21738,1.21738,126299998.0
2005-07-22 19:22:00,1.21739,1.21744,1.21727,1.21738,221300001.0
2005-07-22 19:23:00,1.21741,1.21746,1.21741,1.21746,29599999.0
2005-07-22 19:24:00,1.2175,1.2175,1.21745,1.2175,80700000.0
2005-07-22 19:25:00,1.2175,1.2175,1.2175,1.2175,140500001.0
2005-07-22 19:26:00,1.21746,1.21746,1.21739,1.21739,63999999.0
2005-07-22 19:27:00,1.21747,1.21772,1.21747,1.21769,417500003.0
2005-07-22 19:28:00,1.2178,1.21785,1.2178,1.2178,188900003.0
2005-07-22 19:29:00,1.21777,1.21777,1.21766,1.21777,128500003.0
2005-07-22 19:30:00,1.21783,1.21783,1.21768,1.2177,159800001.0
2005-07-22 19:31:00,1.21769,1.21769,1.21763,1.21763,119499998.0
2005-07-22 19:32:00,1.21765,1.21769,1.21761,1.21762,83399999.0
2005-07-22 19:33:00,1.21755,1.2176,1.21755,1.21755,395199999.0
2005-07-22 19:34:00,1.21753,1.21755,1.21753,1.21753,92400002.0
2005-07-22 19:35:00,1.21756,1.21763,1.21746,1.21758,135100001.0
2005-07-22 19:36:00,1.21755,1.21755,1.21725,1.21725,143499999.0
2005-07-22 19:37:00,1.21735,1.21757,1.21735,1.21757,479300000.0
2005-07-22 19:38:00,1.21745,1.21752,1.21727,1.21727,222100001.0
2005-07-22 19:39:00,1.21725,1.2174,1.21723,1.21731,471299995.0
2005-07-22 19:40:00,1.21735,1.21735,1.2173,1.21735,158100000.0
2005-07-22 19:41:00,1.2173,1.2173,1.21727,1.2173,256200001.0
2005-07-22 19:42:00,1.21731,1.2175,1.21731,1.2175,183800001.0
2005-07-22 19:43:00,1.21733,1.21771,1.21724,1.21762,60799999.0
2005-07-22 19:44:00,1.21747,1.2175,1.21747,1.2175,79300002.0
2005-07-22 19:45:00,1.2175,1.2175,1.21745,1.2175,138400000.0
2005-07-22 19:46:00,1.2175,1.2175,1.21747,1.2175,55199999.0
2005-07-22 19:47:00,1.21745,1.21759,1.21745,1.2175,119999999.0
2005-07-22 19:48:00,1.21752,1.21761,1.21751,1.21751,53199999.0
2005-07-22 19:49:00,1.21752,1.21768,1.21752,1.21759,219299998.0
2005-07-22 19:50:00,1.21759,1.21759,1.21749,1.21751,102100000.0
2005-07-22 19:51:00,1.21747,1.2175,1.21747,1.2175,9600000.0
2005-07-22 19:52:00,1.21755,1.21762,1.21755,1.21761,56699999.0
2005-07-22 19:53:00,1.21763,1.21796,1.21763,1.21796,170500000.0
2005-07-22 19:54:00,1.21814,1.21821,1.21813,1.21813,54300000.0
2005-07-22 19:55:00,1.21823,1.21823,1.21798,1.21798,57299999.0
2005-07-22 19:56:00,1.21816,1.21816,1.21797,1.21802,249099999.0
2005-07-22 19:57:00,1.21804,1.2181,1.218,1.2181,215599997.0
2005-07-22 19:58:00,1.2181,1.21812,1.21805,1.2181,47300000.0
2005-07-22 19:59:00,1.21803,1.21813,1.21793,1.21795,176200003.0
2005-07-22 20:00:00,1.21805,1.21821,1.21805,1.21819,119800000.0
2005-07-22 20:01:00,1.2182,1.21866,1.2182,1.21866,72299998.0
2005-07-22 20:02:00,1.21865,1.21894,1.21862,1.21894,91499998.0
2005-07-22 20:03:00,1.21906,1.21906,1.21886,1.21893,565599997.0
2005-07-22 20:04:00,1.219,1.21917,1.219,1.21916,108699999.0
2005-07-22 20:05:00,1.21917,1.21922,1.21911,1.21922,62000000.0
2005-07-22 20:06:00,1.2193,1.2193,1.21923,1.21923,134400001.0
2005-07-22 20:07:00,1.2192,1.21925,1.21915,1.2192,158799997.0
2005-07-22 20:08:00,1.21918,1.21918,1.21898,1.21898,339200005.0
2005-07-22 20:09:00,1.21892,1.21907,1.21878,1.21878,206499999.0
2005-07-22 20:10:00,1.21886,1.21886,1.21863,1.21863,98600000.0
2005-07-22 20:11:00,1.21857,1.21857,1.21834,1.21834,262899996.0
2005-07-22 20:12:00,1.2184,1.21841,1.21823,1.21829,491399997.0
2005-07-22 20:13:00,1.21836,1.21846,1.21834,1.2184,107299998.0
2005-07-22 20:14:00,1.21832,1.21848,1.21832,1.2184,111699998.0
2005-07-22 20:15:00,1.21843,1.21843,1.21828,1.21838,442200001.0
2005-07-22 20:16:00,1.2184,1.21845,1.21835,1.21837,560699999.0
2005-07-22 20:17:00,1.21837,1.21847,1.21833,1.21845,313900004.0
2005-07-22 20:18:00,1.21847,1.21847,1.21842,1.21842,157200001.0
2005-07-22 20:19:00,1.21835,1.2184,1.21832,1.21836,113699999.0
2005-07-22 20:20:00,1.21842,1.21847,1.2184,1.2184,290100001.0
2005-07-22 20:21:00,1.2184,1.21845,1.21835,1.21838,359700002.0
2005-07-22 20:22:00,1.21842,1.21845,1.21832,1.21837,342900004.0
2005-07-22 20:23:00,1.21855,1.21866,1.21847,1.21848,581599998.0
2005-07-22 20:24:00,1.21844,1.21844,1.21827,1.21827,215099998.0
2005-07-22 20:25:00,1.2183,1.2183,1.21825,1.21825,117600000.0
2005-07-22 20:26:00,1.21828,1.21832,1.21828,1.2183,199299999.0
2005-07-22 20:27:00,1.21833,1.21845,1.21833,1.21833,164499999.0
2005-07-22 20:28:00,1.21838,1.21855,1.21837,1.21848,545790001.0
2005-07-22 20:29:00,1.21844,1.21847,1.21834,1.21836,458400003.0
2005-07-22 20:30:00,1.21836,1.21848,1.21836,1.21841,308400004.0
2005-07-22 20:31:00,1.21835,1.21835,1.21825,1.21825,495599997.0
2005-07-22 20:32:00,1.21823,1.21844,1.21823,1.21844,365999999.0
2005-07-22 20:33:00,1.21846,1.21855,1.21843,1.21854,267100001.0
2005-07-22 20:34:00,1.21855,1.2188,1.21855,1.2188,109700001.0
2005-07-22 20:35:00,1.21879,1.21879,1.21853,1.2186,129000001.0
2005-07-22 20:36:00,1.2186,1.21862,1.2185,1.2186,397099997.0
2005-07-22 20:37:00,1.21864,1.21873,1.21863,1.21873,218200001.0
2005-07-22 20:38:00,1.21869,1.21869,1.21846,1.21846,219099999.0
2005-07-22 20:39:00,1.21859,1.21864,1.21845,1.21856,452199995.0
2005-07-22 20:40:00,1.21857,1.21867,1.21852,1.21855,305099998.0
2005-07-22 20:41:00,1.21865,1.21889,1.21865,1.21889,538799995.0
2005-07-22 20:42:00,1.21888,1.21888,1.2188,1.21885,341899996.0
2005-07-22 20:43:00,1.21886,1.21886,1.21867,1.21877,198299999.0
2005-07-22 20:44:00,1.21876,1.2188,1.21855,1.21864,78900000.0
2005-07-22 20:45:00,1.2187,1.21875,1.21853,1.21861,238200000.0
2005-07-22 20:46:00,1.21869,1.21896,1.21869,1.21896,244900002.0
2005-07-22 20:47:00,1.21895,1.219,1.21885,1.219,224700000.0
2005-07-22 20:48:00,1.21899,1.21899,1.21859,1.2186,160200001.0
2005-07-22 20:49:00,1.21863,1.21863,1.21828,1.21845,382899997.0
2005-07-22 20:50:00,1.21839,1.21839,1.21832,1.21832,140400003.0
2005-07-22 20:51:00,1.21835,1.21841,1.21829,1.21841,139900004.0
2005-07-22 20:52:00,1.21843,1.21843,1.21838,1.21843,103200000.0
2005-07-22 20:53:00,1.21837,1.21841,1.21826,1.21826,109900000.0
2005-07-22 20:54:00,1.2183,1.21835,1.2182,1.21825,419500001.0
2005-07-22 20:55:00,1.21834,1.21838,1.21831,1.21838,191200001.0
2005-07-22 20:56:00,1.21832,1.21846,1.21828,1.21841,587600003.0
2005-07-22 20:57:00,1.2185,1.2187,1.2185,1.21862,396800002.0
2005-07-22 20:58:00,1.2186,1.21864,1.21843,1.2186,222199999.0
2005-07-22 20:59:00,1.21864,1.21935,1.21864,1.21931,353200002.0
2005-07-22 21:00:00,1.21938,1.21964,1.21926,1.21948,1075700006.0
2005-07-22 21:01:00,1.21945,1.21945,1.21915,1.21915,634399996.0
2005-07-22 21:02:00,1.21905,1.21909,1.219,1.21905,86700000.0
2005-07-22 21:03:00,1.21909,1.21909,1.21877,1.21877,715600005.0
2005-07-22 21:04:00,1.21874,1.21887,1.21857,1.21875,559200004.0
2005-07-22 21:05:00,1.21871,1.21871,1.21841,1.21844,901700002.0
2005-07-22 21:06:00,1.21844,1.21844,1.21828,1.21828,185200000.0
2005-07-22 21:07:00,1.21832,1.21842,1.21828,1.21833,589299994.0
2005-07-22 21:08:00,1.2183,1.21845,1.2183,1.21845,234099999.0
2005-07-22 21:09:00,1.21837,1.21847,1.21837,1.21845,95600001.0
2005-07-22 21:10:00,1.21845,1.21845,1.21835,1.2184,390900004.0
2005-07-22 21:11:00,1.2184,1.21842,1.21835,1.21835,361000002.0
2005-07-22 21:12:00,1.2184,1.21842,1.21835,1.21837,325000002.0
2005-07-22 21:13:00,1.21844,1.21869,1.21844,1.2186,568299996.0
2005-07-22 21:14:00,1.2187,1.21874,1.21862,1.21874,266199998.0
2005-07-22 21:15:00,1.21868,1.21868,1.21856,1.21857,64000001.0
2005-07-22 21:16:00,1.21852,1.21857,1.2185,1.2185,177699999.0
2005-07-22 21:17:00,1.2186,1.21868,1.21859,1.21859,36400000.0
2005-07-22 21:18:00,1.21864,1.21878,1.21862,1.21877,86100000.0
2005-07-22 21:19:00,1.21868,1.21873,1.21857,1.21857,131100000.0
2005-07-22 21:20:00,1.21855,1.21855,1.21855,1.21855,4500000.0
2005-07-22 21:21:00,1.2183,1.2183,1.21773,1.21825,112500000.0
2005-07-22 21:22:00,1.21838,1.21841,1.21828,1.21828,71300002.0
2005-07-22 21:23:00,1.21828,1.21842,1.21828,1.21842,52399998.0
2005-07-22 21:24:00,1.21814,1.21814,1.21769,1.21769,35800000.0
2005-07-22 21:25:00,1.21767,1.21783,1.21767,1.21778,72700000.0
2005-07-22 21:26:00,1.21775,1.21775,1.21747,1.21757,54600000.0
2005-07-22 21:27:00,1.21764,1.21782,1.21764,1.21779,100000001.0
2005-07-22 21:28:00,1.21773,1.21849,1.21758,1.21759,334799998.0
2005-07-22 21:29:00,1.21748,1.2178,1.21746,1.21757,109699998.0
2005-07-22 21:30:00,1.21781,1.21788,1.21778,1.21788,134199997.0
2005-07-22 21:31:00,1.2179,1.2179,1.2179,1.2179,114600000.0
2005-07-22 21:32:00,1.2179,1.2179,1.21782,1.2179,97100001.0
2005-07-22 21:33:00,1.21798,1.21805,1.21794,1.21795,156800002.0
2005-07-22 21:34:00,1.21805,1.21814,1.21805,1.21811,136200001.0
2005-07-22 21:35:00,1.2181,1.21813,1.2181,1.2181,50200000.0
2005-07-22 21:36:00,1.21809,1.21818,1.21808,1.21813,123700001.0
2005-07-22 21:37:00,1.21824,1.21824,1.21812,1.21817,29300001.0
2005-07-22 21:38:00,1.2182,1.21825,1.2182,1.2182,173800003.0
2005-07-22 21:39:00,1.2182,1.2182,1.21815,1.2182,391600000.0
2005-07-22 21:40:00,1.2182,1.2182,1.21812,1.21815,306800004.0
2005-07-22 21:41:00,1.21822,1.21822,1.21818,1.2182,3200000.0
2005-07-22 21:42:00,1.21823,1.21848,1.21823,1.21831,127599999.0
2005-07-22 21:43:00,1.2183,1.2183,1.21822,1.21822,39800000.0
2005-07-22 21:44:00,1.21827,1.21836,1.21827,1.21833,101299999.0
2005-07-22 21:45:00,1.21828,1.21828,1.21822,1.21822,127599998.0
2005-07-22 21:46:00,1.21812,1.21831,1.21812,1.21824,142400003.0
2005-07-22 21:47:00,1.21825,1.2183,1.21825,1.21827,180900001.0
2005-07-22 21:48:00,1.21832,1.21838,1.2183,1.21838,158599999.0
2005-07-22 21:49:00,1.21835,1.21845,1.21832,1.21838,57800000.0
2005-07-22 21:50:00,1.21834,1.21838,1.21832,1.21832,77000001.0
2005-07-22 21:51:00,1.2183,1.2183,1.21822,1.21822,97600000.0
2005-07-22 21:52:00,1.2182,1.21828,1.21817,1.21828,79799999.0
2005-07-22 21:53:00,1.21833,1.21844,1.21824,1.21836,153599999.0
2005-07-22 21:54:00,1.21837,1.21837,1.21825,1.21833,153700002.0
2005-07-22 21:55:00,1.21842,1.21844,1.21835,1.21835,95999998.0
2005-07-22 21:56:00,1.21809,1.21826,1.21774,1.21826,104600001.0
2005-07-22 21:57:00,1.21825,1.21837,1.21825,1.21837,8500000.0
2005-07-22 21:58:00,1.21827,1.21839,1.21827,1.21833,58000001.0
2005-07-22 21:59:00,1.2182,1.21835,1.2182,1.21832,176600000.0
2005-07-22 22:00:00,1.21828,1.21828,1.2181,1.21813,196700001.0
2005-07-22 22:01:00,1.21818,1.2182,1.21817,1.21817,116999999.0
2005-07-22 22:02:00,1.2182,1.21834,1.21818,1.21822,380500002.0
2005-07-22 22:03:00,1.21824,1.21827,1.21818,1.21823,165600001.0
2005-07-22 22:04:00,1.21825,1.21825,1.21815,1.2182,179100000.0
2005-07-22 22:05:00,1.2182,1.21825,1.21815,1.21815,58799998.0
2005-07-22 22:06:00,1.21815,1.21825,1.21812,1.21819,175499999.0
2005-07-22 22:07:00,1.21822,1.21822,1.21804,1.21808,94100002.0
2005-07-22 22:08:00,1.21808,1.2184,1.21808,1.2184,110100001.0
2005-07-22 22:09:00,1.21835,1.21845,1.21835,1.2184,90800001.0
2005-07-22 22:10:00,1.21838,1.21848,1.21838,1.21848,73200000.0
2005-07-22 22:11:00,1.2185,1.2185,1.2185,1.2185,48700000.0
2005-07-22 22:12:00,1.2185,1.21855,1.2185,1.2185,127399998.0
2005-07-22 22:13:00,1.2185,1.21855,1.2185,1.2185,57100001.0
2005-07-22 22:14:00,1.21853,1.21853,1.2184,1.21842,130900001.0
2005-07-22 22:15:00,1.21849,1.21853,1.21844,1.21853,59200000.0
2005-07-22 22:16:00,1.21855,1.21857,1.2185,1.21857,103000002.0
2005-07-22 22:17:00,1.2185,1.2185,1.21839,1.21847,72400001.0
2005-07-22 22:18:00,1.21845,1.21845,1.2184,1.2184,69600000.0
2005-07-22 22:19:00,1.21833,1.21845,1.21833,1.21845,106800001.0
2005-07-22 22:20:00,1.21848,1.21848,1.2183,1.2183,40600000.0
2005-07-22 22:21:00,1.2183,1.21843,1.2183,1.21834,268000003.0
2005-07-22 22:22:00,1.21835,1.21845,1.21835,1.21835,82400000.0
2005-07-22 22:23:00,1.2184,1.2184,1.2184,1.2184,97399999.0
2005-07-22 22:24:00,1.21841,1.21852,1.21841,1.21852,127300000.0
2005-07-22 22:25:00,1.21852,1.21852,1.21835,1.21835,83000000.0
2005-07-22 22:26:00,1.21838,1.21858,1.21838,1.21858,54300000.0
2005-07-22 22:27:00,1.21859,1.21869,1.21848,1.21866,380700000.0
2005-07-22 22:28:00,1.21869,1.21884,1.21847,1.21847,76500000.0
2005-07-22 22:29:00,1.2184,1.21859,1.21834,1.21859,261000003.0
2005-07-22 22:30:00,1.21869,1.21875,1.21847,1.21849,101800001.0
2005-07-22 22:31:00,1.21847,1.21851,1.21838,1.21843,112400001.0
2005-07-22 22:32:00,1.21845,1.2185,1.2184,1.21842,63399999.0
2005-07-22 22:33:00,1.21798,1.21853,1.21792,1.21853,147100002.0
2005-07-22 22:34:00,1.21848,1.21848,1.21788,1.21813,232099998.0
2005-07-22 22:35:00,1.2181,1.21863,1.21807,1.21807,141400001.0
2005-07-22 22:36:00,1.21788,1.21835,1.21788,1.2183,160799998.0
2005-07-22 22:37:00,1.21797,1.21819,1.21776,1.21809,93600000.0
2005-07-22 22:38:00,1.21814,1.21836,1.21809,1.21827,97300003.0
2005-07-22 22:39:00,1.21837,1.21837,1.218,1.218,172900000.0
2005-07-22 22:40:00,1.21805,1.21837,1.21802,1.21827,75100000.0
2005-07-22 22:41:00,1.21872,1.21872,1.2182,1.21844,84899999.0
2005-07-22 22:42:00,1.21839,1.2186,1.21814,1.21845,94399999.0
2005-07-22 22:43:00,1.21853,1.21868,1.2181,1.21818,251900003.0
2005-07-22 22:44:00,1.21833,1.21875,1.2179,1.21821,152800001.0
2005-07-22 22:45:00,1.21833,1.21883,1.2181,1.21861,167800000.0
2005-07-22 22:46:00,1.21857,1.21857,1.21831,1.21854,57399999.0
2005-07-22 22:47:00,1.21858,1.21858,1.21787,1.21848,183799999.0
2005-07-22 22:48:00,1.21857,1.21857,1.21801,1.21805,25800000.0
2005-07-22 22:49:00,1.21825,1.21856,1.21791,1.21817,187600000.0
2005-07-22 22:50:00,1.21808,1.21878,1.21808,1.2183,85100000.0
2005-07-22 22:51:00,1.21848,1.21851,1.21815,1.21846,81299999.0
2005-07-22 22:52:00,1.21824,1.21845,1.21768,1.21832,143900000.0
2005-07-22 22:53:00,1.21785,1.21879,1.21785,1.21877,134400000.0
2005-07-22 22:54:00,1.2186,1.21895,1.21844,1.21893,83099999.0
2005-07-22 22:55:00,1.2189,1.2189,1.21796,1.21885,267089999.0
2005-07-22 22:56:00,1.2188,1.21903,1.21863,1.21903,107300003.0
2005-07-22 22:57:00,1.21857,1.21874,1.21801,1.21809,154899999.0
2005-07-22 22:58:00,1.21837,1.21851,1.21818,1.21829,142100001.0
2005-07-22 22:59:00,1.21836,1.21876,1.21827,1.21857,109300001.0
2005-07-25 00:01:00,1.2193,1.2195,1.2193,1.2195,157200002.0
2005-07-25 00:02:00,1.2197,1.2197,1.2195,1.2197,157200002.0
2005-07-25 00:03:00,1.2197,1.2197,1.2197,1.2197,157200002.0
2005-07-25 00:04:00,1.2203,1.2203,1.2201,1.2201,157200002.0
2005-07-25 00:07:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 00:08:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 00:09:00,1.2205,1.2205,1.2205,1.2205,157200002.0
2005-07-25 00:10:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 00:14:00,1.2205,1.2205,1.2201,1.2205,157200002.0
2005-07-25 00:17:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 00:22:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 00:27:00,1.2205,1.2205,1.2205,1.2205,157200002.0
2005-07-25 00:31:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 00:37:00,1.2203,1.2203,1.2201,1.2201,157200002.0
2005-07-25 00:41:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 00:42:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 00:43:00,1.2205,1.2205,1.2205,1.2205,157200002.0
2005-07-25 00:46:00,1.2203,1.2206,1.2203,1.2205,157200002.0
2005-07-25 00:47:00,1.2206,1.2206,1.2206,1.2206,157200002.0
2005-07-25 00:58:00,1.2205,1.2205,1.2205,1.2205,157200002.0
2005-07-25 01:02:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 01:03:00,1.2201,1.2203,1.2201,1.2203,157200002.0
2005-07-25 01:09:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 01:11:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 01:12:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 01:16:00,1.2201,1.2203,1.2201,1.2201,157200002.0
2005-07-25 01:17:00,1.2199,1.2203,1.2199,1.2203,157200002.0
2005-07-25 01:18:00,1.2199,1.2201,1.2199,1.2201,157200002.0
2005-07-25 01:19:00,1.2199,1.2201,1.2199,1.2201,157200002.0
2005-07-25 01:22:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 01:27:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 01:29:00,1.2199,1.2199,1.2199,1.2199,157200002.0
2005-07-25 01:31:00,1.2201,1.2201,1.2199,1.2201,157200002.0
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 01:46:00,1.2199,1.2199,1.2199,1.2199,157200002.0
2005-07-25 01:47:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 01:50:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 01:54:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 01:57:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 01:59:00,1.2201,1.2203,1.2201,1.2201,157200002.0
2005-07-25 02:00:00,1.21986,1.21997,1.21986,1.2199,157200002.0
2005-07-25 02:01:00,1.22003,1.22003,1.22003,1.22003,15100000.0
2005-07-25 02:02:00,1.22,1.22,1.22,1.22,18400000.0
2005-07-25 02:03:00,1.21992,1.22005,1.2199,1.21998,51300000.0
2005-07-25 02:04:00,1.22003,1.22013,1.22003,1.22013,46700001.0
2005-07-25 02:05:00,1.22025,1.22025,1.22012,1.2202,90300001.0
2005-07-25 02:06:00,1.2201,1.22023,1.2201,1.22023,25000000.0
2005-07-25 02:07:00,1.22013,1.22013,1.21985,1.21998,46200000.0
2005-07-25 02:08:00,1.22007,1.22007,1.21997,1.21997,117999999.0
2005-07-25 02:09:00,1.22007,1.22008,1.22007,1.22008,24700000.0
2005-07-25 02:10:00,1.22019,1.22025,1.22011,1.22011,81300000.0
2005-07-25 02:11:00,1.22013,1.22017,1.22011,1.22012,106500001.0
2005-07-25 02:12:00,1.22013,1.22017,1.22011,1.22016,147000006.0
2005-07-25 02:13:00,1.22018,1.22018,1.22009,1.22012,13000000.0
2005-07-25 02:14:00,1.22013,1.22017,1.22013,1.22017,38600000.0
2005-07-25 02:15:00,1.22023,1.22023,1.22009,1.22017,104100001.0
2005-07-25 02:16:00,1.22007,1.22007,1.22003,1.22003,41900001.0
2005-07-25 02:17:00,1.22008,1.22009,1.22008,1.22009,12800000.0
2005-07-25 02:18:00,1.22005,1.22005,1.22005,1.22005,7900000.0
2005-07-25 02:19:00,1.22,1.22008,1.21992,1.21992,156900000.0
2005-07-25 02:20:00,1.21987,1.2201,1.21987,1.2201,141999999.0
2005-07-25 02:21:00,1.22005,1.2201,1.22005,1.2201,29000000.0
2005-07-25 02:22:00,1.22012,1.2202,1.22011,1.22019,83099997.0
2005-07-25 02:23:00,1.22017,1.22025,1.2201,1.22025,55500000.0
2005-07-25 02:24:00,1.2202,1.2202,1.22015,1.22015,28300000.0
2005-07-25 02:25:00,1.22013,1.22013,1.22005,1.22007,19300000.0
2005-07-25 02:26:00,1.22,1.22,1.21995,1.21995,42899998.0
2005-07-25 02:27:00,1.22,1.22,1.22,1.22,32000000.0
2005-07-25 02:28:00,1.21992,1.21999,1.21992,1.21999,72099997.0
2005-07-25 02:29:00,1.21987,1.22006,1.21987,1.22006,165299999.0
2005-07-25 02:30:00,1.22015,1.22021,1.22014,1.2202,84499999.0
2005-07-25 02:31:00,1.2202,1.22025,1.22018,1.22018,61800000.0
2005-07-25 02:32:00,1.22025,1.22025,1.2202,1.2202,86300000.0
2005-07-25 02:33:00,1.22025,1.22025,1.2202,1.2202,53399999.0
2005-07-25 02:34:00,1.22016,1.22018,1.22012,1.22013,108300001.0
2005-07-25 02:35:00,1.22015,1.22015,1.22005,1.22005,20699999.0
2005-07-25 02:36:00,1.21991,1.21991,1.21973,1.21987,27900000.0
2005-07-25 02:37:00,1.21995,1.21995,1.21985,1.21985,4000000.0
2005-07-25 02:38:00,1.21986,1.21998,1.21986,1.21998,117600000.0
2005-07-25 02:39:00,1.22,1.22005,1.21992,1.22005,96299999.0
2005-07-25 02:40:00,1.21981,1.21981,1.21976,1.21976,34500000.0
2005-07-25 02:41:00,1.2197,1.2197,1.21965,1.21965,43900000.0
2005-07-25 02:42:00,1.2197,1.21975,1.2197,1.21975,50600001.0
2005-07-25 02:43:00,1.21975,1.21975,1.2197,1.2197,131100002.0
2005-07-25 02:44:00,1.21961,1.21964,1.21961,1.21964,48200001.0
2005-07-25 02:45:00,1.21968,1.21983,1.21968,1.21983,33499999.0
2005-07-25 02:46:00,1.21978,1.21978,1.21977,1.21977,57100003.0
2005-07-25 02:47:00,1.21975,1.21978,1.21975,1.21978,31500001.0
2005-07-25 02:48:00,1.21992,1.21995,1.21985,1.2199,82100000.0
2005-07-25 02:49:00,1.21999,1.21999,1.21996,1.21996,11300000.0
2005-07-25 02:50:00,1.22,1.22008,1.22,1.22008,4000000.0
2005-07-25 02:51:00,1.22005,1.22015,1.22005,1.22005,21400000.0
2005-07-25 02:52:00,1.21998,1.22026,1.21984,1.2202,91400000.0
2005-07-25 02:53:00,1.22019,1.22039,1.22019,1.22039,32100000.0
2005-07-25 02:54:00,1.22045,1.22054,1.22045,1.22051,109600000.0
2005-07-25 02:55:00,1.2203,1.22073,1.21992,1.22073,74600000.0
2005-07-25 02:56:00,1.22049,1.22049,1.22006,1.22006,10300000.0
2005-07-25 02:57:00,1.21991,1.22014,1.21991,1.22014,27099999.0
2005-07-25 02:58:00,1.22056,1.22056,1.22049,1.22049,8800000.0
2005-07-25 02:59:00,1.22055,1.22055,1.22042,1.22045,184200004.0
2005-07-25 03:00:00,1.22025,1.22025,1.21979,1.21979,44400001.0
2005-07-25 03:01:00,1.21963,1.22049,1.21963,1.22049,112500000.0
2005-07-25 03:02:00,1.21952,1.21955,1.2194,1.21955,159300001.0
2005-07-25 03:03:00,1.22012,1.22012,1.22,1.2201,110000002.0
2005-07-25 03:04:00,1.2204,1.2204,1.21972,1.21972,32600000.0
2005-07-25 03:05:00,1.22005,1.22047,1.22005,1.22015,76399998.0
2005-07-25 03:06:00,1.21995,1.21995,1.21955,1.2196,68700000.0
2005-07-25 03:07:00,1.21956,1.21987,1.21956,1.21966,131400000.0
2005-07-25 03:08:00,1.21967,1.21982,1.21967,1.21981,49099999.0
2005-07-25 03:09:00,1.21989,1.21992,1.21981,1.21982,123600002.0
2005-07-25 03:10:00,1.21977,1.21977,1.21977,1.21977,8800000.0
2005-07-25 03:11:00,1.21998,1.21998,1.21973,1.21984,71800001.0
2005-07-25 03:12:00,1.21982,1.21989,1.21982,1.21989,51700000.0
2005-07-25 03:13:00,1.21982,1.21997,1.21982,1.21985,20000000.0
2005-07-25 03:14:00,1.21992,1.21999,1.21988,1.21988,146600003.0
2005-07-25 03:15:00,1.21978,1.21978,1.21961,1.21961,60800001.0
2005-07-25 03:16:00,1.2196,1.21968,1.2196,1.21968,26600001.0
2005-07-25 03:17:00,1.21961,1.21961,1.21945,1.21945,101200002.0
2005-07-25 03:18:00,1.21955,1.21955,1.21942,1.21953,60900000.0
2005-07-25 03:19:00,1.21945,1.2195,1.21945,1.2195,26300000.0
2005-07-25 03:20:00,1.21959,1.21959,1.21956,1.21956,15900000.0
2005-07-25 03:21:00,1.21963,1.21965,1.21955,1.21965,91800000.0
2005-07-25 03:22:00,1.2196,1.2196,1.21952,1.2196,89700002.0
2005-07-25 03:23:00,1.21952,1.21968,1.21952,1.2196,122200002.0
2005-07-25 03:24:00,1.21957,1.2196,1.21957,1.2196,43300000.0
2005-07-25 03:25:00,1.21948,1.21981,1.21946,1.21981,75300002.0
2005-07-25 03:26:00,1.21963,1.21965,1.21955,1.2196,115699999.0
2005-07-25 03:27:00,1.21954,1.21954,1.21954,1.21954,19900000.0
2005-07-25 03:28:00,1.21954,1.21956,1.21954,1.21956,23100000.0
2005-07-25 03:29:00,1.2196,1.2196,1.2195,1.21952,96300002.0
2005-07-25 03:30:00,1.2196,1.21968,1.21955,1.21955,62899999.0
2005-07-25 03:31:00,1.21955,1.2196,1.2195,1.2196,45399999.0
2005-07-25 03:32:00,1.21958,1.21959,1.21955,1.21958,85900000.0
2005-07-25 03:33:00,1.2195,1.21962,1.2195,1.21962,14500000.0
2005-07-25 03:34:00,1.21954,1.21959,1.21954,1.21959,21500000.0
2005-07-25 03:35:00,1.21946,1.21957,1.21946,1.21957,63200000.0
2005-07-25 03:36:00,1.21952,1.21965,1.21952,1.21965,14500000.0
2005-07-25 03:37:00,1.2196,1.2196,1.2196,1.2196,56799999.0
2005-07-25 03:38:00,1.21958,1.21959,1.21947,1.21955,69400000.0
2005-07-25 03:39:00,1.2196,1.21965,1.21958,1.2196,70900000.0
2005-07-25 03:40:00,1.21955,1.21965,1.21955,1.2196,78000000.0
2005-07-25 03:41:00,1.21952,1.21966,1.21925,1.21958,109799997.0
2005-07-25 03:42:00,1.21955,1.2196,1.21955,1.2196,39800000.0
2005-07-25 03:43:00,1.21972,1.21976,1.21959,1.21962,101300001.0
2005-07-25 03:44:00,1.2196,1.2196,1.21952,1.21952,32800000.0
2005-07-25 03:45:00,1.21957,1.21965,1.21955,1.21955,118599999.0
2005-07-25 03:46:00,1.21967,1.21976,1.21967,1.21976,39900002.0
2005-07-25 03:47:00,1.21983,1.21983,1.21975,1.2198,154600000.0
2005-07-25 03:48:00,1.21975,1.21982,1.21975,1.21975,114100000.0
2005-07-25 03:49:00,1.2198,1.21983,1.21975,1.21975,86900000.0
2005-07-25 03:50:00,1.21975,1.21985,1.21975,1.21985,15300000.0
2005-07-25 03:51:00,1.2198,1.2198,1.2198,1.2198,13200000.0
2005-07-25 03:52:00,1.21975,1.21975,1.21975,1.21975,37799999.0
2005-07-25 03:53:00,1.21987,1.21993,1.2198,1.21993,86900000.0
2005-07-25 03:54:00,1.21988,1.21988,1.21977,1.21982,97199998.0
2005-07-25 03:55:00,1.21976,1.21976,1.21974,1.21974,2100000.0
2005-07-25 03:56:00,1.2196,1.21968,1.21957,1.21957,6400000.0
2005-07-25 03:57:00,1.2196,1.2196,1.2196,1.2196,19900000.0
2005-07-25 03:58:00,1.21967,1.21969,1.21936,1.21969,136300001.0
2005-07-25 03:59:00,1.21965,1.21965,1.21965,1.21965,23299999.0
2005-07-25 04:00:00,1.21958,1.21967,1.21958,1.21967,25599999.0
2005-07-25 04:01:00,1.21965,1.21965,1.21952,1.21952,47500001.0
2005-07-25 04:02:00,1.21965,1.21965,1.21965,1.21965,16000000.0
2005-07-25 04:03:00,1.21955,1.21955,1.21955,1.21955,26400000.0
2005-07-25 04:04:00,1.21959,1.21963,1.21951,1.21963,82700000.0
2005-07-25 04:05:00,1.21958,1.21958,1.21949,1.21952,62200000.0
2005-07-25 04:06:00,1.21952,1.21952,1.21942,1.2195,25200000.0
2005-07-25 04:07:00,1.2195,1.21955,1.21945,1.21955,114500000.0
2005-07-25 04:08:00,1.21945,1.2195,1.21945,1.2195,27300000.0
2005-07-25 04:09:00,1.21952,1.21955,1.2195,1.21952,77600000.0
2005-07-25 04:10:00,1.2195,1.2195,1.2194,1.2195,138700002.0
2005-07-25 04:11:00,1.21945,1.2195,1.21945,1.2195,24700000.0
2005-07-25 04:12:00,1.21952,1.21955,1.21945,1.2195,159100001.0
2005-07-25 04:13:00,1.21957,1.21958,1.21955,1.21958,41600000.0
2005-07-25 04:14:00,1.21962,1.21976,1.2196,1.21965,80100002.0
2005-07-25 04:15:00,1.21965,1.21965,1.21965,1.21965,7800000.0
2005-07-25 04:16:00,1.21969,1.21976,1.21969,1.21976,14400000.0
2005-07-25 04:17:00,1.2197,1.21978,1.2197,1.21978,34200000.0
2005-07-25 04:18:00,1.21976,1.21976,1.21976,1.21976,44599998.0
2005-07-25 04:19:00,1.21963,1.21971,1.21948,1.21948,66500001.0
2005-07-25 04:20:00,1.21975,1.21975,1.2197,1.2197,7200000.0
2005-07-25 04:21:00,1.21965,1.2197,1.2196,1.21968,94699999.0
2005-07-25 04:22:00,1.21965,1.21972,1.21958,1.21972,135400000.0
2005-07-25 04:23:00,1.21968,1.21968,1.21956,1.21956,128600002.0
2005-07-25 04:24:00,1.21955,1.21965,1.21955,1.21955,25400000.0
2005-07-25 04:25:00,1.21958,1.21963,1.21947,1.21963,89600001.0
2005-07-25 04:26:00,1.21955,1.21955,1.21955,1.21955,22500001.0
2005-07-25 04:27:00,1.21943,1.21943,1.2192,1.21929,91899999.0
2005-07-25 04:28:00,1.21914,1.2193,1.21914,1.2193,218200003.0
2005-07-25 04:29:00,1.21925,1.21925,1.21905,1.21906,99200000.0
2005-07-25 04:30:00,1.21906,1.21922,1.21906,1.21922,37199999.0
2005-07-25 04:31:00,1.21925,1.21925,1.21915,1.2192,52600001.0
2005-07-25 04:32:00,1.21911,1.21918,1.21911,1.21913,83799999.0
2005-07-25 04:33:00,1.21901,1.21904,1.21894,1.21896,99600003.0
2005-07-25 04:34:00,1.21815,1.21815,1.21657,1.21812,74799999.0
2005-07-25 04:35:00,1.21847,1.21847,1.21637,1.21809,186000001.0
2005-07-25 04:36:00,1.21768,1.21791,1.21647,1.21791,94299999.0
2005-07-25 04:37:00,1.21813,1.21869,1.21809,1.21831,141100002.0
2005-07-25 04:38:00,1.21831,1.21856,1.21831,1.21856,95600002.0
2005-07-25 04:39:00,1.21847,1.21847,1.21841,1.21841,11200000.0
2005-07-25 04:40:00,1.21831,1.21838,1.21831,1.21834,76500000.0
2005-07-25 04:41:00,1.21842,1.21845,1.21837,1.21837,102700000.0
2005-07-25 04:42:00,1.21847,1.21853,1.21847,1.21853,17600000.0
2005-07-25 04:43:00,1.21858,1.21865,1.2185,1.2186,115700004.0
2005-07-25 04:44:00,1.2186,1.2186,1.2186,1.2186,8800000.0
2005-07-25 04:45:00,1.21855,1.2187,1.21831,1.21852,95199999.0
2005-07-25 04:46:00,1.2186,1.21862,1.21855,1.2186,149400001.0
2005-07-25 04:47:00,1.21852,1.21856,1.21842,1.21852,103800000.0
2005-07-25 04:48:00,1.2186,1.2186,1.21855,1.21855,6800000.0
2005-07-25 04:49:00,1.2186,1.2186,1.21852,1.21855,30700000.0
2005-07-25 04:50:00,1.21855,1.21873,1.21848,1.21864,99299997.0
2005-07-25 04:51:00,1.21865,1.21865,1.21855,1.2186,97000000.0
2005-07-25 04:52:00,1.2186,1.2186,1.2185,1.21857,73500002.0
2005-07-25 04:53:00,1.2186,1.2187,1.2186,1.21868,49200001.0
2005-07-25 04:54:00,1.21845,1.21876,1.21841,1.21873,98500001.0
2005-07-25 04:55:00,1.21865,1.21875,1.21865,1.21872,124400001.0
2005-07-25 04:56:00,1.21863,1.21863,1.21853,1.21853,57700000.0
2005-07-25 04:57:00,1.21857,1.2186,1.21851,1.21853,102000002.0
2005-07-25 04:58:00,1.21855,1.21863,1.2183,1.21834,198700001.0
2005-07-25 04:59:00,1.21847,1.2185,1.21842,1.21847,122500000.0
2005-07-25 05:00:00,1.2185,1.2185,1.2184,1.2184,35200000.0
2005-07-25 05:01:00,1.2185,1.2185,1.21845,1.2185,94300002.0
2005-07-25 05:02:00,1.21848,1.2185,1.21832,1.21832,74500000.0
2005-07-25 05:03:00,1.21835,1.21842,1.21835,1.21842,20200000.0
2005-07-25 05:04:00,1.2182,1.21849,1.21818,1.21837,126600000.0
2005-07-25 05:05:00,1.21836,1.21844,1.21836,1.21844,54899999.0
2005-07-25 05:06:00,1.21841,1.21844,1.21833,1.21833,36100000.0
2005-07-25 05:07:00,1.21817,1.21837,1.21816,1.21832,100399998.0
2005-07-25 05:08:00,1.21817,1.2185,1.2181,1.2185,70800000.0
2005-07-25 05:09:00,1.21851,1.21851,1.21819,1.21831,45100000.0
2005-07-25 05:10:00,1.21847,1.21852,1.21832,1.21837,90800000.0
2005-07-25 05:11:00,1.21828,1.21828,1.21819,1.21819,13600000.0
2005-07-25 05:12:00,1.21812,1.21812,1.21791,1.21798,142900001.0
2005-07-25 05:13:00,1.21794,1.21806,1.21793,1.21793,47600000.0
2005-07-25 05:14:00,1.21792,1.21792,1.21785,1.2179,35499999.0
2005-07-25 05:15:00,1.21785,1.2179,1.21783,1.21783,100600001.0
2005-07-25 05:16:00,1.21779,1.21779,1.21713,1.21715,177100004.0
2005-07-25 05:17:00,1.21718,1.21718,1.21707,1.21707,102100004.0
2005-07-25 05:18:00,1.21707,1.21714,1.21704,1.21704,64500000.0
2005-07-25 05:19:00,1.21684,1.21684,1.21599,1.21655,56900000.0
2005-07-25 05:20:00,1.21671,1.21701,1.21671,1.21692,104600001.0
2005-07-25 05:21:00,1.21692,1.21695,1.21679,1.21681,37700000.0
2005-07-25 05:22:00,1.21664,1.21682,1.2166,1.21682,64000000.0
2005-07-25 05:23:00,1.21685,1.21689,1.21677,1.21686,82800001.0
2005-07-25 05:24:00,1.21701,1.21723,1.21701,1.21723,44800000.0
2005-07-25 05:25:00,1.2173,1.2173,1.2173,1.2173,21600000.0
2005-07-25 05:26:00,1.21725,1.2173,1.21711,1.2173,53999999.0
2005-07-25 05:27:00,1.21725,1.2173,1.21725,1.2173,28400000.0
2005-07-25 05:28:00,1.2173,1.2173,1.2173,1.2173,22200001.0
2005-07-25 05:29:00,1.21727,1.21727,1.2172,1.21722,67300000.0
2005-07-25 05:30:00,1.21712,1.2172,1.21712,1.21715,141299999.0
2005-07-25 05:31:00,1.21721,1.21729,1.21717,1.21729,79100002.0
2005-07-25 05:32:00,1.21735,1.21735,1.21735,1.21735,33499999.0
2005-07-25 05:33:00,1.21734,1.21736,1.21734,1.21736,61100001.0
2005-07-25 05:34:00,1.21731,1.21735,1.21728,1.21731,70800000.0
2005-07-25 05:35:00,1.2174,1.2174,1.21738,1.21738,5600000.0
2005-07-25 05:36:00,1.2174,1.21745,1.2174,1.21745,108800001.0
2005-07-25 05:37:00,1.21735,1.2174,1.21735,1.2174,19900000.0
2005-07-25 05:38:00,1.2174,1.21745,1.2173,1.2173,71000001.0
2005-07-25 05:39:00,1.2174,1.21745,1.21735,1.21745,88800001.0
2005-07-25 05:40:00,1.2176,1.2176,1.2174,1.21756,77600000.0
2005-07-25 05:41:00,1.21743,1.21745,1.2174,1.21745,49600001.0
2005-07-25 05:42:00,1.21743,1.21743,1.21733,1.21733,124699998.0
2005-07-25 05:43:00,1.21732,1.21748,1.21732,1.21748,8000000.0
2005-07-25 05:44:00,1.21735,1.21744,1.21735,1.21738,23900000.0
2005-07-25 05:45:00,1.21733,1.21743,1.21733,1.21742,89099999.0
2005-07-25 05:46:00,1.2175,1.21755,1.2175,1.21755,41700000.0
2005-07-25 05:47:00,1.2175,1.21752,1.21742,1.2175,70300001.0
2005-07-25 05:48:00,1.21745,1.2175,1.21745,1.2175,1600000.0
2005-07-25 05:49:00,1.2175,1.21753,1.2175,1.21753,42499999.0
2005-07-25 05:50:00,1.21745,1.21751,1.21739,1.21742,113699998.0
2005-07-25 05:51:00,1.2173,1.21745,1.2173,1.21735,140400001.0
2005-07-25 05:52:00,1.21745,1.21745,1.21732,1.21732,217000001.0
2005-07-25 05:53:00,1.21738,1.21745,1.2173,1.21745,49900001.0
2005-07-25 05:54:00,1.21745,1.21745,1.2174,1.2174,33900000.0
2005-07-25 05:55:00,1.21748,1.21753,1.21744,1.21753,102200001.0
2005-07-25 05:56:00,1.21738,1.2174,1.21738,1.2174,60300000.0
2005-07-25 05:57:00,1.21735,1.21741,1.21732,1.21732,105800000.0
2005-07-25 05:58:00,1.2173,1.21735,1.21725,1.21725,127600003.0
2005-07-25 05:59:00,1.21722,1.21722,1.21718,1.21718,16700000.0
2005-07-25 06:00:00,1.21718,1.21718,1.21715,1.21718,4700000.0
2005-07-25 06:01:00,1.2172,1.21725,1.2171,1.2172,39700000.0
2005-07-25 06:02:00,1.21716,1.21727,1.21715,1.21723,94299998.0
2005-07-25 06:03:00,1.21723,1.2173,1.21721,1.21722,138399999.0
2005-07-25 06:04:00,1.21705,1.21705,1.217,1.21703,43300000.0
2005-07-25 06:05:00,1.21715,1.21715,1.21703,1.21705,67000001.0
2005-07-25 06:06:00,1.2171,1.2171,1.21705,1.21705,51599999.0
2005-07-25 06:07:00,1.21715,1.21715,1.21705,1.21707,94699999.0
2005-07-25 06:08:00,1.2171,1.21715,1.21708,1.21712,122200001.0
2005-07-25 06:09:00,1.21713,1.21717,1.21713,1.21713,63799999.0
2005-07-25 06:10:00,1.21728,1.21728,1.2171,1.21723,52700001.0
2005-07-25 06:11:00,1.21715,1.21725,1.21715,1.21718,166300002.0
2005-07-25 06:12:00,1.21717,1.21728,1.21717,1.2172,30500000.0
2005-07-25 06:13:00,1.21725,1.2173,1.21725,1.2173,35099999.0
2005-07-25 06:14:00,1.2173,1.2173,1.21725,1.2173,56599999.0
2005-07-25 06:15:00,1.21734,1.21749,1.21734,1.21746,91100002.0
2005-07-25 06:16:00,1.2174,1.21745,1.21735,1.21743,87700001.0
2005-07-25 06:17:00,1.2174,1.21745,1.21735,1.2174,76900002.0
2005-07-25 06:18:00,1.21742,1.21747,1.21735,1.2174,141300002.0
2005-07-25 06:19:00,1.21736,1.21736,1.21711,1.21727,103000002.0
2005-07-25 06:20:00,1.21727,1.2173,1.21727,1.2173,40600000.0
2005-07-25 06:21:00,1.21725,1.2173,1.2172,1.2173,62200000.0
2005-07-25 06:22:00,1.21733,1.21733,1.21727,1.21733,56700001.0
2005-07-25 06:23:00,1.21725,1.2173,1.21725,1.2173,40100000.0
2005-07-25 06:24:00,1.21732,1.21739,1.21729,1.21732,99400000.0
2005-07-25 06:25:00,1.21725,1.21725,1.2171,1.2171,32800000.0
2005-07-25 06:26:00,1.21716,1.21737,1.21712,1.21734,49800001.0
2005-07-25 06:27:00,1.21732,1.21737,1.2173,1.21736,32600000.0
2005-07-25 06:28:00,1.21735,1.21745,1.2173,1.2173,31100000.0
2005-07-25 06:29:00,1.21735,1.21745,1.21735,1.2174,116100000.0
2005-07-25 06:30:00,1.21737,1.21745,1.21705,1.21713,93799999.0
2005-07-25 06:31:00,1.2174,1.21745,1.21735,1.21735,126200001.0
2005-07-25 06:32:00,1.2174,1.2174,1.2174,1.2174,5600000.0
2005-07-25 06:33:00,1.21747,1.21763,1.21733,1.21746,57500000.0
2005-07-25 06:34:00,1.21736,1.21736,1.21732,1.21732,36700000.0
2005-07-25 06:35:00,1.21736,1.21752,1.21736,1.21743,136700001.0
2005-07-25 06:36:00,1.21735,1.21735,1.21734,1.21734,33100000.0
2005-07-25 06:37:00,1.21732,1.21738,1.21729,1.21738,134399999.0
2005-07-25 06:38:00,1.21728,1.21728,1.21691,1.21722,58699998.0
2005-07-25 06:39:00,1.21738,1.21739,1.21732,1.21732,46500000.0
2005-07-25 06:40:00,1.21733,1.21733,1.21719,1.21725,149300002.0
2005-07-25 06:41:00,1.2172,1.21723,1.21713,1.2172,134700000.0
2005-07-25 06:42:00,1.2172,1.21725,1.21713,1.2172,82999998.0
2005-07-25 06:43:00,1.21715,1.21719,1.21704,1.21704,106599998.0
2005-07-25 06:44:00,1.21693,1.21697,1.21688,1.21688,24000000.0
2005-07-25 06:45:00,1.21695,1.21711,1.21695,1.21703,39800000.0
2005-07-25 06:46:00,1.21712,1.21712,1.21696,1.21696,34700001.0
2005-07-25 06:47:00,1.21695,1.21705,1.21695,1.217,79400000.0
2005-07-25 06:48:00,1.217,1.21703,1.21695,1.21703,88199999.0
2005-07-25 06:49:00,1.2169,1.217,1.21685,1.21698,26200000.0
2005-07-25 06:50:00,1.217,1.21702,1.21695,1.217,46200000.0
2005-07-25 06:51:00,1.2171,1.21717,1.21686,1.21717,50199999.0
2005-07-25 06:52:00,1.2171,1.21715,1.217,1.21705,131400000.0
2005-07-25 06:53:00,1.21708,1.21708,1.21708,1.21708,800000.0
2005-07-25 06:54:00,1.2171,1.2171,1.2171,1.2171,21900000.0
2005-07-25 06:55:00,1.21719,1.21735,1.21719,1.21733,141800003.0
2005-07-25 06:56:00,1.2171,1.21715,1.2171,1.2171,59600000.0
2005-07-25 06:57:00,1.2171,1.2171,1.21705,1.21705,21600001.0
2005-07-25 06:58:00,1.2171,1.2171,1.2171,1.2171,12800000.0
2005-07-25 06:59:00,1.217,1.21716,1.217,1.21703,198199998.0
2005-07-25 07:00:00,1.21693,1.21706,1.21693,1.21703,115300000.0
2005-07-25 07:01:00,1.21715,1.21715,1.21705,1.21705,199900003.0
2005-07-25 07:02:00,1.21699,1.21708,1.21699,1.21704,77399999.0
2005-07-25 07:03:00,1.21715,1.21715,1.21705,1.2171,73500001.0
2005-07-25 07:04:00,1.21701,1.21709,1.21694,1.21709,83799999.0
2005-07-25 07:05:00,1.21703,1.2171,1.21703,1.2171,4800000.0
2005-07-25 07:06:00,1.21712,1.21712,1.21699,1.21701,69100001.0
2005-07-25 07:07:00,1.217,1.21703,1.21695,1.21695,19200000.0
2005-07-25 07:08:00,1.21695,1.21695,1.21695,1.21695,12100000.0
2005-07-25 07:09:00,1.21696,1.21707,1.21695,1.21701,74600000.0
2005-07-25 07:10:00,1.2171,1.21713,1.2171,1.21713,20700000.0
2005-07-25 07:11:00,1.2171,1.2171,1.2171,1.2171,31100000.0
2005-07-25 07:12:00,1.21705,1.21715,1.21705,1.21708,135400000.0
2005-07-25 07:13:00,1.21702,1.21707,1.21693,1.21707,41400000.0
2005-07-25 07:14:00,1.21705,1.2171,1.21705,1.21707,71799998.0
2005-07-25 07:15:00,1.21707,1.21713,1.21707,1.2171,69800000.0
2005-07-25 07:16:00,1.2171,1.21713,1.21699,1.21704,95400000.0
2005-07-25 07:17:00,1.21707,1.2171,1.21707,1.2171,13000000.0
2005-07-25 07:18:00,1.21707,1.21717,1.21703,1.21705,30800000.0
2005-07-25 07:19:00,1.21699,1.21706,1.21699,1.21706,61100001.0
2005-07-25 07:20:00,1.21701,1.21704,1.21701,1.21704,34899999.0
2005-07-25 07:21:00,1.21678,1.21705,1.21672,1.21705,58999999.0
2005-07-25 07:22:00,1.21703,1.2172,1.21703,1.21713,89199999.0
2005-07-25 07:23:00,1.21679,1.21711,1.21679,1.21711,69400001.0
2005-07-25 07:24:00,1.21711,1.21711,1.21696,1.21707,86600001.0
2005-07-25 07:25:00,1.21707,1.21715,1.21686,1.21705,199200001.0
2005-07-25 07:26:00,1.2171,1.21713,1.21705,1.21705,61500001.0
2005-07-25 07:27:00,1.2171,1.2171,1.21707,1.21707,27900001.0
2005-07-25 07:28:00,1.21705,1.21718,1.21705,1.2171,83000000.0
2005-07-25 07:29:00,1.21708,1.21708,1.21696,1.21708,87200002.0
2005-07-25 07:30:00,1.21705,1.21705,1.21705,1.21705,35600001.0
2005-07-25 07:31:00,1.2171,1.21715,1.21703,1.2171,129900002.0
2005-07-25 07:32:00,1.21715,1.21715,1.2171,1.2171,34200000.0
2005-07-25 07:33:00,1.2171,1.21712,1.21705,1.2171,50300000.0
2005-07-25 07:34:00,1.21703,1.21708,1.21699,1.21708,76400001.0
2005-07-25 07:35:00,1.21705,1.21718,1.21705,1.21715,31900000.0
2005-07-25 07:36:00,1.21725,1.21725,1.21696,1.21719,83800002.0
2005-07-25 07:37:00,1.2172,1.2172,1.2172,1.2172,3200000.0
2005-07-25 07:38:00,1.21717,1.21731,1.21717,1.2172,96100000.0
2005-07-25 07:39:00,1.21702,1.21705,1.21699,1.21699,129499999.0
2005-07-25 07:40:00,1.21695,1.217,1.21695,1.21698,68200000.0
2005-07-25 07:41:00,1.21664,1.21715,1.21664,1.21705,71000000.0
2005-07-25 07:42:00,1.21697,1.21705,1.21695,1.21705,112599999.0
2005-07-25 07:43:00,1.21701,1.21701,1.21689,1.21689,22400000.0
2005-07-25 07:44:00,1.2169,1.21695,1.2168,1.21695,107900003.0
2005-07-25 07:45:00,1.21685,1.217,1.21685,1.21694,143600000.0
2005-07-25 07:46:00,1.217,1.21705,1.21699,1.21704,119700001.0
2005-07-25 07:47:00,1.21695,1.217,1.21695,1.217,39999999.0
2005-07-25 07:48:00,1.217,1.21705,1.217,1.217,98399999.0
2005-07-25 07:49:00,1.217,1.21705,1.21695,1.217,86700001.0
2005-07-25 07:50:00,1.21705,1.21705,1.21705,1.21705,1600000.0
2005-07-25 07:51:00,1.217,1.21703,1.21695,1.21695,83000000.0
2005-07-25 07:52:00,1.217,1.217,1.21695,1.21695,8100000.0
2005-07-25 07:53:00,1.217,1.217,1.217,1.217,15800000.0
2005-07-25 07:54:00,1.217,1.21705,1.21695,1.21695,130200002.0
2005-07-25 07:55:00,1.217,1.21705,1.21693,1.21705,114400000.0
2005-07-25 07:56:00,1.21714,1.21727,1.21707,1.21707,17000000.0
2005-07-25 07:57:00,1.217,1.217,1.21698,1.21698,30499999.0
2005-07-25 07:58:00,1.217,1.217,1.21693,1.217,23200000.0
2005-07-25 07:59:00,1.21695,1.21703,1.21695,1.217,137600001.0
2005-07-25 08:00:00,1.21695,1.21705,1.21695,1.21705,78300000.0
2005-07-25 08:01:00,1.21698,1.21706,1.21696,1.21696,100300000.0
2005-07-25 08:02:00,1.21696,1.21708,1.21696,1.21702,36700000.0
2005-07-25 08:03:00,1.21697,1.21705,1.21695,1.21705,36699999.0
2005-07-25 08:04:00,1.21696,1.21703,1.2169,1.21703,65100000.0
2005-07-25 08:05:00,1.21698,1.21703,1.21693,1.21699,125000000.0
2005-07-25 08:06:00,1.21705,1.21705,1.217,1.21705,62000000.0
2005-07-25 08:07:00,1.21699,1.21699,1.21688,1.21692,107000000.0
2005-07-25 08:08:00,1.21696,1.21697,1.21696,1.21697,16000000.0
2005-07-25 08:09:00,1.21702,1.21707,1.21685,1.21685,139899998.0
2005-07-25 08:10:00,1.21685,1.21695,1.21678,1.21695,150000000.0
2005-07-25 08:11:00,1.21691,1.21691,1.21679,1.21688,54900000.0
2005-07-25 08:12:00,1.2167,1.2167,1.21655,1.21655,35200000.0
2005-07-25 08:13:00,1.21638,1.21638,1.21625,1.21625,105200004.0
2005-07-25 08:14:00,1.21625,1.21635,1.21625,1.2163,55800000.0
2005-07-25 08:15:00,1.21633,1.21644,1.21628,1.21628,87999999.0
2005-07-25 08:16:00,1.21645,1.2165,1.21645,1.2165,30900000.0
2005-07-25 08:17:00,1.21645,1.21645,1.21639,1.21645,56100000.0
2005-07-25 08:18:00,1.21653,1.21655,1.21638,1.21652,68199999.0
2005-07-25 08:19:00,1.21665,1.21665,1.2166,1.21665,35599999.0
2005-07-25 08:20:00,1.21657,1.21657,1.21652,1.21657,69300000.0
2005-07-25 08:21:00,1.21662,1.21662,1.21646,1.2165,76199999.0
2005-07-25 08:22:00,1.2165,1.21652,1.21648,1.2165,79600003.0
2005-07-25 08:23:00,1.2165,1.21655,1.21645,1.2165,112300000.0
2005-07-25 08:24:00,1.21655,1.21658,1.2165,1.21658,69800000.0
2005-07-25 08:25:00,1.21656,1.21656,1.21637,1.21643,97199998.0
2005-07-25 08:26:00,1.21635,1.21643,1.21632,1.21643,134000000.0
2005-07-25 08:27:00,1.21622,1.21622,1.21546,1.21569,66299999.0
2005-07-25 08:28:00,1.21568,1.21621,1.21564,1.21621,68800001.0
2005-07-25 08:29:00,1.21632,1.21636,1.21618,1.21618,22900000.0
2005-07-25 08:30:00,1.21627,1.21639,1.21627,1.21631,91600000.0
2005-07-25 08:31:00,1.21625,1.21625,1.21604,1.2161,43800000.0
2005-07-25 08:32:00,1.21612,1.21627,1.21595,1.21627,170300001.0
2005-07-25 08:33:00,1.21624,1.21642,1.21624,1.21642,146199998.0
2005-07-25 08:34:00,1.21632,1.21632,1.21602,1.21604,68199999.0
2005-07-25 08:35:00,1.21604,1.21618,1.21604,1.21613,85400000.0
2005-07-25 08:36:00,1.21608,1.21608,1.2159,1.216,95900002.0
2005-07-25 08:37:00,1.21603,1.21603,1.21597,1.21597,53000001.0
2005-07-25 08:38:00,1.21591,1.21593,1.21554,1.21554,167799997.0
2005-07-25 08:39:00,1.21555,1.21581,1.21555,1.21574,92300001.0
2005-07-25 08:40:00,1.21567,1.2157,1.21567,1.2157,30400000.0
2005-07-25 08:41:00,1.21562,1.21568,1.21535,1.21535,198200003.0
2005-07-25 08:42:00,1.21531,1.21542,1.21525,1.21542,73900002.0
2005-07-25 08:43:00,1.21562,1.21598,1.21561,1.21598,121800000.0
2005-07-25 08:44:00,1.21622,1.21657,1.21622,1.21656,35800000.0
2005-07-25 08:45:00,1.21651,1.21656,1.21642,1.21642,70300000.0
2005-07-25 08:46:00,1.2164,1.21642,1.2164,1.21642,3300000.0
2005-07-25 08:47:00,1.21662,1.21671,1.21662,1.21671,15900000.0
2005-07-25 08:48:00,1.21703,1.21732,1.21694,1.21694,96799999.0
2005-07-25 08:49:00,1.21704,1.21728,1.21704,1.21722,49700001.0
2005-07-25 08:50:00,1.21711,1.21721,1.21706,1.21721,49700000.0
2005-07-25 08:51:00,1.21713,1.21713,1.21707,1.21707,44299999.0
2005-07-25 08:52:00,1.217,1.21702,1.217,1.21702,88999999.0
2005-07-25 08:53:00,1.21697,1.21699,1.21689,1.2169,146999998.0
2005-07-25 08:54:00,1.21692,1.21713,1.21692,1.21713,82600000.0
2005-07-25 08:55:00,1.2171,1.21721,1.21702,1.21709,77100001.0
2005-07-25 08:56:00,1.21718,1.21746,1.21718,1.21745,36000000.0
2005-07-25 08:57:00,1.21737,1.21737,1.21723,1.21723,92600000.0
2005-07-25 08:58:00,1.21726,1.21728,1.21712,1.21728,155500002.0
2005-07-25 08:59:00,1.21726,1.21728,1.21723,1.21728,68100000.0
2005-07-25 09:00:00,1.21737,1.21755,1.21737,1.21755,46800000.0
2005-07-25 09:01:00,1.21756,1.21756,1.21737,1.21756,123800000.0
2005-07-25 09:02:00,1.21765,1.21787,1.21765,1.21786,65600001.0
2005-07-25 09:03:00,1.21799,1.21812,1.21793,1.21811,74499998.0
2005-07-25 09:04:00,1.21806,1.21806,1.21795,1.21795,15100000.0
2005-07-25 09:05:00,1.21797,1.21807,1.21797,1.21807,54500000.0
2005-07-25 09:06:00,1.21808,1.21809,1.218,1.21805,52600000.0
2005-07-25 09:07:00,1.21825,1.2183,1.21825,1.2183,18000001.0
2005-07-25 09:08:00,1.2185,1.21855,1.21847,1.21855,77000001.0
2005-07-25 09:09:00,1.21845,1.21848,1.21845,1.21848,11200000.0
2005-07-25 09:10:00,1.21838,1.21838,1.21829,1.21829,61599999.0
2005-07-25 09:11:00,1.21822,1.21833,1.21822,1.2183,102300001.0
2005-07-25 09:12:00,1.21837,1.21842,1.21827,1.21827,92899999.0
2005-07-25 09:13:00,1.21841,1.21844,1.21841,1.21844,25700001.0
2005-07-25 09:14:00,1.21872,1.21893,1.21864,1.21864,34400001.0
2005-07-25 09:15:00,1.21877,1.21893,1.21856,1.21856,68300000.0
2005-07-25 09:16:00,1.21945,1.21947,1.21874,1.21874,53600000.0
2005-07-25 09:17:00,1.21837,1.21845,1.21835,1.21835,124199999.0
2005-07-25 09:18:00,1.2184,1.21848,1.2184,1.21848,46300001.0
2005-07-25 09:19:00,1.21853,1.21854,1.2184,1.2184,26800000.0
2005-07-25 09:20:00,1.21832,1.21838,1.21825,1.21838,69000000.0
2005-07-25 09:21:00,1.21831,1.21839,1.21831,1.21839,30400000.0
2005-07-25 09:22:00,1.21832,1.21834,1.21815,1.21815,166000003.0
2005-07-25 09:23:00,1.218,1.21823,1.2179,1.21823,47800000.0
2005-07-25 09:24:00,1.21842,1.21846,1.21823,1.21823,146500003.0
2005-07-25 09:25:00,1.2183,1.21835,1.21825,1.2183,107300000.0
2005-07-25 09:26:00,1.2183,1.2183,1.2183,1.2183,10400000.0
2005-07-25 09:27:00,1.21824,1.21824,1.21808,1.21808,46400000.0
2005-07-25 09:28:00,1.21805,1.21805,1.21797,1.218,49700001.0
2005-07-25 09:29:00,1.21802,1.2182,1.21802,1.2182,74300002.0
2005-07-25 09:30:00,1.2182,1.2182,1.21818,1.21818,38500000.0
2005-07-25 09:31:00,1.2182,1.2182,1.2182,1.2182,13400000.0
2005-07-25 09:32:00,1.21815,1.2182,1.21815,1.2182,69600001.0
2005-07-25 09:33:00,1.21822,1.21823,1.21809,1.21809,55700000.0
2005-07-25 09:34:00,1.21808,1.2181,1.21797,1.21797,30500000.0
2005-07-25 09:35:00,1.2181,1.21829,1.2181,1.21829,77400001.0
2005-07-25 09:36:00,1.21827,1.2183,1.21827,1.2183,10600000.0
2005-07-25 09:37:00,1.21845,1.21856,1.21821,1.21821,73499999.0
2005-07-25 09:38:00,1.2183,1.21835,1.21822,1.2183,123200000.0
2005-07-25 09:39:00,1.21828,1.21831,1.2182,1.21831,44800000.0
2005-07-25 09:40:00,1.21828,1.21855,1.21827,1.21843,74200000.0
2005-07-25 09:41:00,1.21836,1.21852,1.21836,1.21837,121999999.0
2005-07-25 09:42:00,1.21843,1.21858,1.21834,1.21858,45600000.0
2005-07-25 09:43:00,1.21859,1.21865,1.21854,1.21854,54700000.0
2005-07-25 09:44:00,1.21845,1.21855,1.21845,1.2185,57700001.0
2005-07-25 09:45:00,1.21841,1.21844,1.21841,1.21844,30300000.0
2005-07-25 09:46:00,1.21845,1.21845,1.21845,1.21845,15900000.0
2005-07-25 09:47:00,1.21831,1.21839,1.21828,1.21838,129000000.0
2005-07-25 09:48:00,1.2184,1.2184,1.21838,1.21838,23000001.0
2005-07-25 09:49:00,1.2184,1.21854,1.21831,1.21831,35300000.0
2005-07-25 09:50:00,1.2183,1.21836,1.21823,1.21836,60599998.0
2005-07-25 09:51:00,1.2184,1.2184,1.21828,1.21831,127800004.0
2005-07-25 09:52:00,1.21814,1.21826,1.21814,1.21818,81000000.0
2005-07-25 09:53:00,1.21818,1.21818,1.21807,1.21812,73300000.0
2005-07-25 09:54:00,1.21807,1.21807,1.21795,1.21796,43300000.0
2005-07-25 09:55:00,1.21802,1.21809,1.21802,1.21808,102000002.0
2005-07-25 09:56:00,1.21802,1.21808,1.21802,1.21808,83599998.0
2005-07-25 09:57:00,1.21808,1.21808,1.21793,1.21803,77399999.0
2005-07-25 09:58:00,1.21803,1.21803,1.21797,1.21797,44900000.0
2005-07-25 09:59:00,1.2178,1.21809,1.21769,1.21804,60499999.0
2005-07-25 10:00:00,1.218,1.21835,1.218,1.21835,50899999.0
2005-07-25 10:01:00,1.21837,1.21857,1.21837,1.21857,73999999.0
2005-07-25 10:02:00,1.2187,1.21881,1.21869,1.21871,158300004.0
2005-07-25 10:03:00,1.21877,1.21877,1.21845,1.21861,117399999.0
2005-07-25 10:04:00,1.21866,1.21866,1.21831,1.21834,110899998.0
2005-07-25 10:05:00,1.21835,1.21849,1.21833,1.21847,99000000.0
2005-07-25 10:06:00,1.21858,1.21859,1.21843,1.21849,18500000.0
2005-07-25 10:07:00,1.2183,1.21835,1.2183,1.21832,30300000.0
2005-07-25 10:08:00,1.21834,1.21838,1.21834,1.21838,34199999.0
2005-07-25 10:09:00,1.21838,1.2184,1.21837,1.2184,54800001.0
2005-07-25 10:10:00,1.21836,1.21845,1.21836,1.21845,140199999.0
2005-07-25 10:11:00,1.21852,1.21852,1.2185,1.2185,50900001.0
2005-07-25 10:12:00,1.21844,1.21858,1.21844,1.21849,98799999.0
2005-07-25 10:13:00,1.2184,1.21843,1.21837,1.21837,78100002.0
2005-07-25 10:14:00,1.21831,1.21835,1.21823,1.21825,72600000.0
2005-07-25 10:15:00,1.21824,1.21824,1.21772,1.21772,130899996.0
2005-07-25 10:16:00,1.21767,1.21775,1.2176,1.2176,114599998.0
2005-07-25 10:17:00,1.21765,1.2177,1.21765,1.21765,102699999.0
2005-07-25 10:18:00,1.21769,1.21785,1.21769,1.21782,125199997.0
2005-07-25 10:19:00,1.21789,1.21805,1.21789,1.21797,68600000.0
2005-07-25 10:20:00,1.21797,1.21805,1.2179,1.21805,69799998.0
2005-07-25 10:21:00,1.21792,1.21806,1.21775,1.21806,84700002.0
2005-07-25 10:22:00,1.21805,1.2181,1.21802,1.21802,91400000.0
2005-07-25 10:23:00,1.21802,1.21806,1.21798,1.218,67800001.0
2005-07-25 10:24:00,1.21798,1.21799,1.21785,1.21792,112400001.0
2005-07-25 10:25:00,1.21793,1.21794,1.21782,1.2179,152699998.0
2005-07-25 10:26:00,1.2179,1.21791,1.21778,1.21791,38500000.0
2005-07-25 10:27:00,1.21797,1.21802,1.21789,1.21792,98899999.0
2005-07-25 10:28:00,1.2178,1.21781,1.2174,1.2174,172500002.0
2005-07-25 10:29:00,1.21736,1.21756,1.21736,1.21756,230500001.0
2005-07-25 10:30:00,1.21725,1.21725,1.2165,1.21651,91300001.0
2005-07-25 10:31:00,1.21657,1.21657,1.21645,1.21645,65799998.0
2005-07-25 10:32:00,1.21645,1.21656,1.21642,1.2165,79600000.0
2005-07-25 10:33:00,1.21649,1.21656,1.21647,1.21656,27900000.0
2005-07-25 10:34:00,1.21652,1.21695,1.21652,1.2169,88200000.0
2005-07-25 10:35:00,1.21683,1.21694,1.2168,1.21683,123100001.0
2005-07-25 10:36:00,1.21688,1.21707,1.21687,1.21707,113099999.0
2005-07-25 10:37:00,1.21705,1.21709,1.21704,1.21709,42900000.0
2005-07-25 10:38:00,1.21705,1.21705,1.21692,1.21692,144800002.0
2005-07-25 10:39:00,1.217,1.21708,1.217,1.217,40400000.0
2005-07-25 10:40:00,1.21694,1.21715,1.21694,1.21715,49400000.0
2005-07-25 10:41:00,1.2173,1.21745,1.2172,1.2172,117499999.0
2005-07-25 10:42:00,1.21737,1.21757,1.21737,1.21757,126800002.0
2005-07-25 10:43:00,1.21755,1.21755,1.21711,1.21715,60700000.0
2005-07-25 10:44:00,1.21706,1.21738,1.21706,1.21733,132000002.0
2005-07-25 10:45:00,1.21731,1.21731,1.21705,1.21715,140400001.0
2005-07-25 10:46:00,1.21716,1.21723,1.21708,1.21712,70000000.0
2005-07-25 10:47:00,1.217,1.21703,1.2169,1.21698,90399999.0
2005-07-25 10:48:00,1.21698,1.2171,1.21695,1.217,83400000.0
2005-07-25 10:49:00,1.21703,1.21705,1.2169,1.21705,146900003.0
2005-07-25 10:50:00,1.21701,1.21702,1.21683,1.21697,157100000.0
2005-07-25 10:51:00,1.21694,1.21703,1.21689,1.21703,82700000.0
2005-07-25 10:52:00,1.21693,1.21693,1.21657,1.21668,110300002.0
2005-07-25 10:53:00,1.2167,1.2167,1.21665,1.21665,168800001.0
2005-07-25 10:54:00,1.2167,1.21675,1.21665,1.21675,46100000.0
2005-07-25 10:55:00,1.21673,1.21675,1.21665,1.21665,87500002.0
2005-07-25 10:56:00,1.21665,1.21675,1.21665,1.2167,80799999.0
2005-07-25 10:57:00,1.21667,1.21679,1.21664,1.21664,98300001.0
2005-07-25 10:58:00,1.2167,1.21675,1.21663,1.2167,92200001.0
2005-07-25 10:59:00,1.21675,1.21675,1.21667,1.2167,42800002.0
2005-07-25 11:00:00,1.21663,1.21673,1.21663,1.21668,85900001.0
2005-07-25 11:01:00,1.21672,1.21678,1.21668,1.21678,61299998.0
2005-07-25 11:02:00,1.2168,1.2168,1.21675,1.2168,79500000.0
2005-07-25 11:03:00,1.2168,1.21687,1.21673,1.21687,97400000.0
2005-07-25 11:04:00,1.21685,1.21685,1.21675,1.2168,77199999.0
2005-07-25 11:05:00,1.21678,1.2168,1.21678,1.2168,73299999.0
2005-07-25 11:06:00,1.21671,1.21671,1.21651,1.21659,47300000.0
2005-07-25 11:07:00,1.21663,1.21663,1.21659,1.21659,28400001.0
2005-07-25 11:08:00,1.2167,1.21673,1.21665,1.2167,45200000.0
2005-07-25 11:09:00,1.21663,1.21673,1.21663,1.2167,119900002.0
2005-07-25 11:10:00,1.2167,1.21673,1.21665,1.2167,96500000.0
2005-07-25 11:11:00,1.21668,1.21675,1.21663,1.21675,153099998.0
2005-07-25 11:12:00,1.2167,1.21675,1.21665,1.2167,175700000.0
2005-07-25 11:13:00,1.21665,1.2167,1.21665,1.2167,92899999.0
2005-07-25 11:14:00,1.21665,1.21675,1.21663,1.21663,131700004.0
2005-07-25 11:15:00,1.2166,1.2167,1.21651,1.21655,195599997.0
2005-07-25 11:16:00,1.21648,1.2166,1.21625,1.21625,116200002.0
2005-07-25 11:17:00,1.21645,1.2165,1.21645,1.21647,11200000.0
2005-07-25 11:18:00,1.21645,1.2165,1.21645,1.21645,50400000.0
2005-07-25 11:19:00,1.21653,1.21666,1.21653,1.21656,140400004.0
2005-07-25 11:20:00,1.21658,1.21658,1.21642,1.21642,219299998.0
2005-07-25 11:21:00,1.2165,1.21655,1.21645,1.21645,104300001.0
2005-07-25 11:22:00,1.2165,1.2165,1.2165,1.2165,45600002.0
2005-07-25 11:23:00,1.2165,1.21655,1.21645,1.21645,30299999.0
2005-07-25 11:24:00,1.21643,1.21648,1.21643,1.21643,38999999.0
2005-07-25 11:25:00,1.21647,1.2166,1.21646,1.2165,127100000.0
2005-07-25 11:26:00,1.2165,1.21655,1.2165,1.21655,128599997.0
2005-07-25 11:27:00,1.21646,1.21646,1.21625,1.2164,178500003.0
2005-07-25 11:28:00,1.21642,1.2165,1.21638,1.21642,123200000.0
2005-07-25 11:29:00,1.21631,1.21648,1.21631,1.21641,121500002.0
2005-07-25 11:30:00,1.21643,1.21643,1.21629,1.21632,118500001.0
2005-07-25 11:31:00,1.2163,1.21635,1.21627,1.21635,79900001.0
2005-07-25 11:32:00,1.2163,1.21635,1.21623,1.2163,142999999.0
2005-07-25 11:33:00,1.21625,1.21642,1.21625,1.21642,15200000.0
2005-07-25 11:34:00,1.2164,1.21647,1.21635,1.2164,154000001.0
2005-07-25 11:35:00,1.21644,1.21651,1.21638,1.21638,155299999.0
2005-07-25 11:36:00,1.21632,1.21637,1.21628,1.21632,139200002.0
2005-07-25 11:37:00,1.21649,1.21661,1.21649,1.2165,88300001.0
2005-07-25 11:38:00,1.21645,1.21647,1.21631,1.21638,71700001.0
2005-07-25 11:39:00,1.21632,1.21638,1.21628,1.21634,150800003.0
2005-07-25 11:40:00,1.21633,1.21639,1.21627,1.21638,92400000.0
2005-07-25 11:41:00,1.21651,1.21665,1.21649,1.21665,89700000.0
2005-07-25 11:42:00,1.21672,1.21679,1.21668,1.21675,101799999.0
2005-07-25 11:43:00,1.2168,1.21683,1.21673,1.21683,65400001.0
2005-07-25 11:44:00,1.2167,1.21694,1.21642,1.21693,172900003.0
2005-07-25 11:45:00,1.21705,1.21705,1.217,1.217,49200000.0
2005-07-25 11:46:00,1.21717,1.21717,1.21668,1.21685,50900000.0
2005-07-25 11:47:00,1.21698,1.21713,1.21698,1.21711,94300001.0
2005-07-25 11:48:00,1.21711,1.21711,1.21703,1.21703,79999998.0
2005-07-25 11:49:00,1.21712,1.21715,1.21705,1.21705,115599999.0
2005-07-25 11:50:00,1.21706,1.21725,1.21696,1.21725,131100004.0
2005-07-25 11:51:00,1.2172,1.21732,1.21699,1.21713,146500000.0
2005-07-25 11:52:00,1.21731,1.2174,1.21731,1.21737,113700001.0
2005-07-25 11:53:00,1.21725,1.21732,1.21713,1.21732,145900003.0
2005-07-25 11:54:00,1.21745,1.21745,1.21735,1.21738,156700006.0
2005-07-25 11:55:00,1.21743,1.21743,1.21724,1.2173,80500002.0
2005-07-25 11:56:00,1.2173,1.2173,1.21723,1.2173,86900002.0
2005-07-25 11:57:00,1.21728,1.21728,1.21698,1.21713,152700000.0
2005-07-25 11:58:00,1.21715,1.21723,1.21715,1.21715,77900002.0
2005-07-25 11:59:00,1.21722,1.21731,1.21722,1.21728,88099998.0
2005-07-25 12:00:00,1.21738,1.21739,1.2173,1.21739,88900001.0
2005-07-25 12:01:00,1.2174,1.2174,1.21732,1.21735,54400002.0
2005-07-25 12:02:00,1.21737,1.21745,1.21737,1.21743,6000000.0
2005-07-25 12:03:00,1.21749,1.21756,1.21745,1.21745,33400000.0
2005-07-25 12:04:00,1.21752,1.21758,1.21751,1.21758,49400000.0
2005-07-25 12:05:00,1.21762,1.21781,1.21761,1.21781,60200001.0
2005-07-25 12:06:00,1.2179,1.21795,1.21785,1.21785,64400001.0
2005-07-25 12:07:00,1.21787,1.21787,1.21777,1.21777,78200000.0
2005-07-25 12:08:00,1.21775,1.21785,1.2177,1.21785,160800001.0
2005-07-25 12:09:00,1.21782,1.21789,1.2178,1.21789,60500002.0
2005-07-25 12:10:00,1.21779,1.21779,1.21776,1.21776,15200000.0
2005-07-25 12:11:00,1.21758,1.21777,1.21758,1.21777,106899999.0
2005-07-25 12:12:00,1.21763,1.21763,1.21678,1.21678,79200000.0
2005-07-25 12:13:00,1.21674,1.21735,1.21674,1.21727,165300001.0
2005-07-25 12:14:00,1.2173,1.21732,1.21725,1.21725,53499999.0
2005-07-25 12:15:00,1.2174,1.21787,1.2174,1.21787,112299999.0
2005-07-25 12:16:00,1.21788,1.21789,1.21765,1.21766,63300000.0
2005-07-25 12:17:00,1.2175,1.2175,1.21665,1.21688,145700002.0
2005-07-25 12:18:00,1.217,1.21703,1.21693,1.21693,121200003.0
2005-07-25 12:19:00,1.21707,1.21707,1.21693,1.21693,151400001.0
2005-07-25 12:20:00,1.21693,1.2171,1.21693,1.2171,72800000.0
2005-07-25 12:21:00,1.2172,1.21747,1.2172,1.21738,117500000.0
2005-07-25 12:22:00,1.21738,1.21738,1.21716,1.21716,81699998.0
2005-07-25 12:23:00,1.21718,1.21719,1.21712,1.21719,17600000.0
2005-07-25 12:24:00,1.21724,1.2173,1.21718,1.21718,155500000.0
2005-07-25 12:25:00,1.21714,1.21719,1.21694,1.21694,138700000.0
2005-07-25 12:26:00,1.21697,1.21706,1.21681,1.21681,106800002.0
2005-07-25 12:27:00,1.21674,1.21674,1.21655,1.2166,105400000.0
2005-07-25 12:28:00,1.21649,1.21668,1.21648,1.21668,163900001.0
2005-07-25 12:29:00,1.21667,1.21675,1.21667,1.21668,71100000.0
2005-07-25 12:30:00,1.21665,1.2167,1.21665,1.2167,13300000.0
2005-07-25 12:31:00,1.21665,1.21693,1.21665,1.21693,109000000.0
2005-07-25 12:32:00,1.2168,1.21681,1.21657,1.21657,117700000.0
2005-07-25 12:33:00,1.21651,1.21651,1.21636,1.21636,57299999.0
2005-07-25 12:34:00,1.21636,1.2165,1.21636,1.21643,68300000.0
2005-07-25 12:35:00,1.21652,1.21652,1.21638,1.21638,51000000.0
2005-07-25 12:36:00,1.21637,1.21637,1.21635,1.21635,49500000.0
2005-07-25 12:37:00,1.2164,1.21645,1.21635,1.2164,53500001.0
2005-07-25 12:38:00,1.21642,1.21642,1.2164,1.2164,5400000.0
2005-07-25 12:39:00,1.21647,1.21655,1.21641,1.2165,138200000.0
2005-07-25 12:40:00,1.21653,1.21653,1.21636,1.21643,99800003.0
2005-07-25 12:41:00,1.21623,1.21638,1.21623,1.21638,57700000.0
2005-07-25 12:42:00,1.21643,1.21661,1.21643,1.21644,82199997.0
2005-07-25 12:43:00,1.21639,1.21658,1.21639,1.21652,45199999.0
2005-07-25 12:44:00,1.21637,1.21647,1.21636,1.2164,123400003.0
2005-07-25 12:45:00,1.2164,1.21645,1.2163,1.2164,19700000.0
2005-07-25 12:46:00,1.21647,1.21648,1.21645,1.21648,48100001.0
2005-07-25 12:47:00,1.21655,1.21665,1.21655,1.21665,86300001.0
2005-07-25 12:48:00,1.21677,1.21704,1.21677,1.21692,44600000.0
2005-07-25 12:49:00,1.21687,1.21733,1.21687,1.21714,65900001.0
2005-07-25 12:50:00,1.21715,1.21725,1.21715,1.21719,96099999.0
2005-07-25 12:51:00,1.21707,1.21718,1.21702,1.21718,84899998.0
2005-07-25 12:52:00,1.21719,1.21719,1.21699,1.21716,94599998.0
2005-07-25 12:53:00,1.21723,1.21723,1.21714,1.2172,82300001.0
2005-07-25 12:54:00,1.21723,1.21727,1.2171,1.21724,66700002.0
2005-07-25 12:55:00,1.21731,1.2176,1.21731,1.2176,72500000.0
2005-07-25 12:56:00,1.21767,1.21768,1.21759,1.21768,60799998.0
2005-07-25 12:57:00,1.21764,1.21777,1.21764,1.21771,55200000.0
2005-07-25 12:58:00,1.21772,1.21772,1.21763,1.21764,80700000.0
2005-07-25 12:59:00,1.21757,1.21766,1.2175,1.21766,41600000.0
2005-07-25 13:00:00,1.21776,1.21776,1.21751,1.21751,178000000.0
2005-07-25 13:01:00,1.21758,1.2178,1.21753,1.2178,135100001.0
2005-07-25 13:02:00,1.21773,1.21773,1.21747,1.21747,15900000.0
2005-07-25 13:03:00,1.2174,1.2174,1.21737,1.21737,60199998.0
2005-07-25 13:04:00,1.21735,1.2174,1.2173,1.21735,73300000.0
2005-07-25 13:05:00,1.21735,1.21735,1.21735,1.21735,22300000.0
2005-07-25 13:06:00,1.21737,1.21737,1.21731,1.21731,30300000.0
2005-07-25 13:07:00,1.21737,1.21738,1.21727,1.21727,52600000.0
2005-07-25 13:08:00,1.2173,1.21735,1.21725,1.2173,105800000.0
2005-07-25 13:09:00,1.21729,1.21739,1.21729,1.21739,52200001.0
2005-07-25 13:10:00,1.2174,1.21745,1.2174,1.21745,98699999.0
2005-07-25 13:11:00,1.2175,1.2175,1.21747,1.21749,52800001.0
2005-07-25 13:12:00,1.21747,1.21747,1.21747,1.21747,2400000.0
2005-07-25 13:13:00,1.21747,1.2175,1.21747,1.2175,57500000.0
2005-07-25 13:14:00,1.2175,1.2175,1.2175,1.2175,44500001.0
2005-07-25 13:15:00,1.21745,1.21755,1.21745,1.21755,52600000.0
2005-07-25 13:16:00,1.21748,1.21748,1.21748,1.21748,26300001.0
2005-07-25 13:17:00,1.21751,1.2176,1.21751,1.21758,63800001.0
2005-07-25 13:18:00,1.21762,1.21762,1.21755,1.21755,19100000.0
2005-07-25 13:19:00,1.2175,1.2175,1.2175,1.2175,30300000.0
2005-07-25 13:20:00,1.21753,1.21776,1.21753,1.21776,68089999.0
2005-07-25 13:21:00,1.2178,1.21805,1.21773,1.21805,89200000.0
2005-07-25 13:22:00,1.21802,1.21815,1.21802,1.2181,137000002.0
2005-07-25 13:23:00,1.2181,1.2181,1.2181,1.2181,24500000.0
2005-07-25 13:24:00,1.21817,1.21832,1.21816,1.21827,132400000.0
2005-07-25 13:25:00,1.21822,1.21826,1.2182,1.21826,68600001.0
2005-07-25 13:26:00,1.21832,1.21848,1.21832,1.21848,58599998.0
2005-07-25 13:27:00,1.21853,1.21863,1.21842,1.21848,81500003.0
2005-07-25 13:28:00,1.21845,1.21852,1.21836,1.21836,103500000.0
2005-07-25 13:29:00,1.21836,1.21839,1.21828,1.21828,179600000.0
2005-07-25 13:30:00,1.21814,1.21814,1.21757,1.21775,116599999.0
2005-07-25 13:31:00,1.21773,1.21782,1.21773,1.21773,50800001.0
2005-07-25 13:32:00,1.2178,1.2178,1.21778,1.21778,65100000.0
2005-07-25 13:33:00,1.21795,1.21814,1.21795,1.21807,115100000.0
2005-07-25 13:34:00,1.21822,1.21846,1.21822,1.2184,103400000.0
2005-07-25 13:35:00,1.21841,1.21851,1.21834,1.21845,174800002.0
2005-07-25 13:36:00,1.21846,1.21869,1.2184,1.2184,105300000.0
2005-07-25 13:37:00,1.21829,1.21833,1.21826,1.21833,60600001.0
2005-07-25 13:38:00,1.21827,1.21833,1.21827,1.2183,87900002.0
2005-07-25 13:39:00,1.21837,1.21843,1.21837,1.21843,19100000.0
2005-07-25 13:40:00,1.21845,1.21846,1.21832,1.21846,72400000.0
2005-07-25 13:41:00,1.2184,1.2188,1.2184,1.21877,50200001.0
2005-07-25 13:42:00,1.21889,1.21892,1.21871,1.21891,125099999.0
2005-07-25 13:43:00,1.21893,1.21914,1.21893,1.2191,81700003.0
2005-07-25 13:44:00,1.21915,1.21915,1.21903,1.21903,115800000.0
2005-07-25 13:45:00,1.21905,1.21915,1.21905,1.21915,37100000.0
2005-07-25 13:46:00,1.2193,1.21935,1.2193,1.21935,15500000.0
2005-07-25 13:47:00,1.2194,1.2194,1.21926,1.21938,27800000.0
2005-07-25 13:48:00,1.2194,1.2194,1.21935,1.21935,41500000.0
2005-07-25 13:49:00,1.21938,1.21938,1.21928,1.21928,24700000.0
2005-07-25 13:50:00,1.2193,1.21932,1.21925,1.2193,62800000.0
2005-07-25 13:51:00,1.21942,1.21954,1.21941,1.21942,129400002.0
2005-07-25 13:52:00,1.21924,1.21932,1.21919,1.21928,64600002.0
2005-07-25 13:53:00,1.21918,1.21922,1.21881,1.2191,146100001.0
2005-07-25 13:54:00,1.21905,1.21917,1.21888,1.21917,97400001.0
2005-07-25 13:55:00,1.21935,1.21973,1.21935,1.21965,161299999.0
2005-07-25 13:56:00,1.21975,1.21987,1.21973,1.21987,135399997.0
2005-07-25 13:57:00,1.21982,1.22019,1.21982,1.22019,72700000.0
2005-07-25 13:58:00,1.2203,1.22041,1.2201,1.2201,81999999.0
2005-07-25 13:59:00,1.22007,1.22017,1.21977,1.21977,50800001.0
2005-07-25 14:00:00,1.21985,1.22,1.2198,1.2198,88099999.0
2005-07-25 14:01:00,1.21984,1.21989,1.21975,1.21975,90600002.0
2005-07-25 14:02:00,1.21968,1.21968,1.21965,1.21968,73200001.0
2005-07-25 14:03:00,1.21934,1.21963,1.21907,1.21963,29300000.0
2005-07-25 14:04:00,1.21956,1.2197,1.2195,1.2195,22600000.0
2005-07-25 14:05:00,1.21954,1.21984,1.21954,1.21984,50200001.0
2005-07-25 14:06:00,1.21995,1.21995,1.21985,1.21985,34200000.0
2005-07-25 14:07:00,1.21977,1.21987,1.21977,1.21987,32800001.0
2005-07-25 14:08:00,1.21998,1.21999,1.21998,1.21999,8000000.0
2005-07-25 14:09:00,1.21996,1.21998,1.21984,1.21998,98700002.0
2005-07-25 14:10:00,1.21992,1.21992,1.21969,1.21973,147100003.0
2005-07-25 14:11:00,1.2196,1.2196,1.2194,1.21957,88999999.0
2005-07-25 14:12:00,1.21956,1.21956,1.21935,1.21946,116400003.0
2005-07-25 14:13:00,1.21942,1.21942,1.21936,1.21936,67599998.0
2005-07-25 14:14:00,1.21925,1.21929,1.21913,1.21916,148200000.0
2005-07-25 14:15:00,1.21914,1.21921,1.21908,1.21908,121500004.0
2005-07-25 14:16:00,1.21901,1.21912,1.21888,1.21911,133300002.0
2005-07-25 14:17:00,1.2192,1.21926,1.21919,1.21926,33800000.0
2005-07-25 14:18:00,1.21938,1.21947,1.21938,1.21947,33900000.0
2005-07-25 14:19:00,1.21949,1.21949,1.21919,1.21921,134200001.0
2005-07-25 14:20:00,1.21913,1.21924,1.21913,1.21918,135700000.0
2005-07-25 14:21:00,1.21919,1.2192,1.21908,1.21918,79400002.0
2005-07-25 14:22:00,1.21915,1.21915,1.21915,1.21915,49499999.0
2005-07-25 14:23:00,1.21922,1.21925,1.21915,1.21915,107700000.0
2005-07-25 14:24:00,1.21905,1.21905,1.21872,1.21901,43600000.0
2005-07-25 14:25:00,1.21895,1.21911,1.2189,1.21911,88900001.0
2005-07-25 14:26:00,1.21909,1.21922,1.21909,1.21921,38300000.0
2005-07-25 14:27:00,1.21937,1.21976,1.21937,1.21976,88599999.0
2005-07-25 14:28:00,1.21975,1.21982,1.21968,1.21982,67200001.0
2005-07-25 14:29:00,1.21976,1.21986,1.21976,1.21986,41000000.0
2005-07-25 14:30:00,1.22004,1.2203,1.21975,1.2203,68900000.0
2005-07-25 14:31:00,1.22042,1.2205,1.22042,1.22043,125400000.0
2005-07-25 14:32:00,1.22036,1.22057,1.22036,1.22057,70000000.0
2005-07-25 14:33:00,1.22067,1.22095,1.22067,1.22083,149400002.0
2005-07-25 14:34:00,1.22097,1.22097,1.22059,1.22059,114800001.0
2005-07-25 14:35:00,1.2202,1.22045,1.21989,1.2202,74700000.0
2005-07-25 14:36:00,1.22047,1.22061,1.22032,1.22061,150900001.0
2005-07-25 14:37:00,1.22067,1.22067,1.2205,1.22054,85800001.0
2005-07-25 14:38:00,1.22052,1.22052,1.22042,1.2205,45500000.0
2005-07-25 14:39:00,1.22054,1.2208,1.22054,1.22077,103799998.0
2005-07-25 14:40:00,1.22065,1.22094,1.22065,1.22083,13700000.0
2005-07-25 14:41:00,1.22081,1.22081,1.22079,1.22079,50799999.0
2005-07-25 14:42:00,1.22067,1.22069,1.22058,1.22058,18000000.0
2005-07-25 14:43:00,1.22058,1.22068,1.22051,1.22064,75800000.0
2005-07-25 14:44:00,1.22054,1.22056,1.22054,1.22056,39599999.0
2005-07-25 14:45:00,1.22058,1.22058,1.22045,1.22045,13600000.0
2005-07-25 14:46:00,1.22042,1.22042,1.22028,1.22034,154500005.0
2005-07-25 14:47:00,1.21958,1.21958,1.21828,1.21924,33500000.0
2005-07-25 14:48:00,1.21983,1.21988,1.21971,1.21987,111300000.0
2005-07-25 14:49:00,1.21982,1.21982,1.21975,1.21977,88199999.0
2005-07-25 14:50:00,1.21975,1.21975,1.21947,1.21951,127199997.0
2005-07-25 14:51:00,1.21943,1.21964,1.21943,1.21959,64100000.0
2005-07-25 14:52:00,1.21969,1.21983,1.21968,1.21974,85200001.0
2005-07-25 14:53:00,1.21976,1.21978,1.21972,1.21972,19900000.0
2005-07-25 14:54:00,1.21959,1.21977,1.21959,1.21975,149499998.0
2005-07-25 14:55:00,1.21973,1.21973,1.21923,1.21943,145299999.0
2005-07-25 14:56:00,1.21937,1.21943,1.21915,1.21924,42600000.0
2005-07-25 14:57:00,1.21913,1.21933,1.21911,1.21933,20900000.0
2005-07-25 14:58:00,1.21947,1.21952,1.21939,1.21939,115600000.0
2005-07-25 14:59:00,1.21933,1.21933,1.219,1.21903,93400002.0
2005-07-25 15:00:00,1.219,1.21902,1.219,1.21902,4800000.0
2005-07-25 15:01:00,1.21892,1.21912,1.21892,1.21908,55200001.0
2005-07-25 15:02:00,1.21866,1.21874,1.21788,1.21874,90500000.0
2005-07-25 15:03:00,1.21855,1.21871,1.2178,1.21871,80200002.0
2005-07-25 15:04:00,1.21897,1.21914,1.21897,1.21903,66700001.0
2005-07-25 15:05:00,1.21902,1.21902,1.21784,1.21875,123800002.0
2005-07-25 15:06:00,1.21864,1.21864,1.21775,1.21853,61200000.0
2005-07-25 15:07:00,1.21871,1.21871,1.21857,1.21857,107000002.0
2005-07-25 15:08:00,1.21825,1.21825,1.21767,1.21788,91400002.0
2005-07-25 15:09:00,1.21796,1.21796,1.21767,1.21778,114399998.0
2005-07-25 15:10:00,1.21775,1.21775,1.21746,1.21758,158000000.0
2005-07-25 15:11:00,1.2175,1.21756,1.21744,1.21747,144000000.0
2005-07-25 15:12:00,1.21741,1.21751,1.21722,1.21751,104200001.0
2005-07-25 15:13:00,1.21753,1.21759,1.21747,1.21758,68699999.0
2005-07-25 15:14:00,1.21759,1.2176,1.21747,1.21747,55100000.0
2005-07-25 15:15:00,1.21761,1.21761,1.21751,1.21753,122199999.0
2005-07-25 15:16:00,1.21752,1.21757,1.21742,1.21742,40000000.0
2005-07-25 15:17:00,1.21738,1.21738,1.21738,1.21738,5600000.0
2005-07-25 15:18:00,1.21738,1.21738,1.21718,1.21732,124599999.0
2005-07-25 15:19:00,1.21733,1.21755,1.21733,1.21751,100799999.0
2005-07-25 15:20:00,1.21752,1.21752,1.21722,1.21722,47500000.0
2005-07-25 15:21:00,1.21708,1.21733,1.21708,1.2173,113900001.0
2005-07-25 15:22:00,1.21735,1.21755,1.21735,1.21755,133099999.0
2005-07-25 15:23:00,1.21759,1.21778,1.21759,1.21769,95699998.0
2005-07-25 15:24:00,1.2178,1.21784,1.21767,1.21767,102200001.0
2005-07-25 15:25:00,1.2175,1.2175,1.21712,1.21717,56499999.0
2005-07-25 15:26:00,1.21715,1.2174,1.21715,1.2172,111700001.0
2005-07-25 15:27:00,1.21712,1.21718,1.21705,1.21718,89100000.0
2005-07-25 15:28:00,1.21711,1.21716,1.21709,1.21716,84200001.0
2005-07-25 15:29:00,1.21723,1.21725,1.21711,1.21722,120099999.0
2005-07-25 15:30:00,1.21718,1.21736,1.21715,1.21715,64900001.0
2005-07-25 15:31:00,1.21708,1.21716,1.21705,1.21715,143899999.0
2005-07-25 15:32:00,1.21715,1.21715,1.21689,1.21689,119800001.0
2005-07-25 15:33:00,1.2168,1.21696,1.21664,1.2169,174100002.0
2005-07-25 15:34:00,1.21715,1.21737,1.21714,1.21737,92400001.0
2005-07-25 15:35:00,1.21744,1.21763,1.21744,1.21761,86900001.0
2005-07-25 15:36:00,1.2177,1.21796,1.2177,1.21785,139600001.0
2005-07-25 15:37:00,1.21765,1.2177,1.21735,1.2177,57200001.0
2005-07-25 15:38:00,1.21776,1.21788,1.21774,1.21774,81500000.0
2005-07-25 15:39:00,1.21782,1.21821,1.21782,1.2182,74800002.0
2005-07-25 15:40:00,1.21815,1.21846,1.21811,1.21846,71300001.0
2005-07-25 15:41:00,1.21852,1.21861,1.21843,1.21843,108700001.0
2005-07-25 15:42:00,1.21833,1.21836,1.21827,1.21832,97700001.0
2005-07-25 15:43:00,1.21828,1.21828,1.21809,1.21821,45599999.0
2005-07-25 15:44:00,1.21823,1.21827,1.21823,1.21827,78399997.0
2005-07-25 15:45:00,1.21808,1.21808,1.21758,1.21761,95700000.0
2005-07-25 15:46:00,1.21755,1.21769,1.2173,1.21748,88499998.0
2005-07-25 15:47:00,1.21748,1.21763,1.2174,1.21744,93100000.0
2005-07-25 15:48:00,1.21739,1.21742,1.21733,1.21733,120599998.0
2005-07-25 15:49:00,1.21748,1.21748,1.21729,1.21729,110000001.0
2005-07-25 15:50:00,1.21728,1.21744,1.21728,1.21736,121600002.0
2005-07-25 15:51:00,1.21745,1.21761,1.21745,1.21753,60000001.0
2005-07-25 15:52:00,1.21755,1.2176,1.21747,1.21748,98600002.0
2005-07-25 15:53:00,1.21759,1.2179,1.21759,1.2179,80600000.0
2005-07-25 15:54:00,1.21802,1.21821,1.218,1.21814,53300001.0
2005-07-25 15:55:00,1.21825,1.2183,1.21825,1.2183,9700000.0
2005-07-25 15:56:00,1.21826,1.21826,1.21818,1.21826,92500001.0
2005-07-25 15:57:00,1.21832,1.21836,1.21809,1.21809,98599997.0
2005-07-25 15:58:00,1.21818,1.21839,1.21818,1.21823,98900000.0
2005-07-25 15:59:00,1.21787,1.21787,1.21765,1.21765,4000000.0
2005-07-25 16:00:00,1.21773,1.21792,1.21767,1.21786,147299998.0
2005-07-25 16:01:00,1.21794,1.21818,1.21794,1.21818,77400001.0
2005-07-25 16:02:00,1.21821,1.21841,1.21804,1.21841,101900001.0
2005-07-25 16:03:00,1.21857,1.21857,1.21845,1.21845,38400000.0
2005-07-25 16:04:00,1.21833,1.21845,1.21827,1.21837,128599997.0
2005-07-25 16:05:00,1.21829,1.21845,1.21822,1.21827,97399999.0
2005-07-25 16:06:00,1.2183,1.2183,1.21823,1.21828,77500000.0
2005-07-25 16:07:00,1.21831,1.21831,1.21799,1.21799,49299999.0
2005-07-25 16:08:00,1.218,1.21802,1.21759,1.21762,127400001.0
2005-07-25 16:09:00,1.21748,1.21755,1.21745,1.21755,87400000.0
2005-07-25 16:10:00,1.2176,1.2176,1.21746,1.21751,86400000.0
2005-07-25 16:11:00,1.21743,1.2176,1.21743,1.2175,157400002.0
2005-07-25 16:12:00,1.21759,1.21759,1.21756,1.21756,18400000.0
2005-07-25 16:13:00,1.21767,1.21775,1.21767,1.21775,4000000.0
2005-07-25 16:14:00,1.21774,1.21793,1.21767,1.21793,73400001.0
2005-07-25 16:15:00,1.21793,1.21797,1.21792,1.21792,81900002.0
2005-07-25 16:16:00,1.21786,1.21796,1.21769,1.21796,161600002.0
2005-07-25 16:17:00,1.21766,1.21766,1.21759,1.21759,2400000.0
2005-07-25 16:18:00,1.21767,1.21767,1.21756,1.21764,44000000.0
2005-07-25 16:19:00,1.21775,1.21794,1.21775,1.21794,53100000.0
2005-07-25 16:20:00,1.21793,1.2181,1.21793,1.2181,60700001.0
2005-07-25 16:21:00,1.21808,1.21809,1.21799,1.21808,127599998.0
2005-07-25 16:22:00,1.21817,1.21825,1.21817,1.21825,15200000.0
2005-07-25 16:23:00,1.21832,1.21832,1.21815,1.21815,172900004.0
2005-07-25 16:24:00,1.21818,1.21822,1.2181,1.2181,173800003.0
2005-07-25 16:25:00,1.2181,1.2181,1.21805,1.2181,75500000.0
2005-07-25 16:26:00,1.21803,1.21803,1.2176,1.2177,162000000.0
2005-07-25 16:27:00,1.21762,1.21762,1.21719,1.21748,136000000.0
2005-07-25 16:28:00,1.2174,1.21763,1.2174,1.21746,120800004.0
2005-07-25 16:29:00,1.2175,1.21764,1.2175,1.21754,69500000.0
2005-07-25 16:30:00,1.21743,1.21762,1.21743,1.21759,104300001.0
2005-07-25 16:31:00,1.21758,1.21774,1.21758,1.21774,89599999.0
2005-07-25 16:32:00,1.21777,1.21777,1.2174,1.21748,134600002.0
2005-07-25 16:33:00,1.2174,1.21752,1.21734,1.21751,113600000.0
2005-07-25 16:34:00,1.21742,1.21754,1.2174,1.2174,130100003.0
2005-07-25 16:35:00,1.21749,1.21758,1.21748,1.21758,44099999.0
2005-07-25 16:36:00,1.21758,1.21758,1.21749,1.21758,76000000.0
2005-07-25 16:37:00,1.21758,1.21758,1.21747,1.21758,90099999.0
2005-07-25 16:38:00,1.21756,1.2176,1.21748,1.2175,135199997.0
2005-07-25 16:39:00,1.2177,1.2177,1.21754,1.21765,177599999.0
2005-07-25 16:40:00,1.21769,1.21782,1.21769,1.21782,35900000.0
2005-07-25 16:41:00,1.21775,1.21781,1.21767,1.21781,44100000.0
2005-07-25 16:42:00,1.21792,1.21803,1.21789,1.21789,26100000.0
2005-07-25 16:43:00,1.21791,1.21811,1.21791,1.21808,147400004.0
2005-07-25 16:44:00,1.21817,1.21827,1.21815,1.21817,39299999.0
2005-07-25 16:45:00,1.21821,1.2183,1.21814,1.21819,98199999.0
2005-07-25 16:46:00,1.21799,1.21799,1.21775,1.21775,75100002.0
2005-07-25 16:47:00,1.21782,1.21788,1.21782,1.21788,51999999.0
2005-07-25 16:48:00,1.21784,1.21797,1.2178,1.21797,81600000.0
2005-07-25 16:49:00,1.21797,1.21806,1.21794,1.21798,210099996.0
2005-07-25 16:50:00,1.21792,1.21803,1.21792,1.21797,189100002.0
2005-07-25 16:51:00,1.21807,1.21815,1.21807,1.21815,62000000.0
2005-07-25 16:52:00,1.21825,1.21838,1.21825,1.21838,4900000.0
2005-07-25 16:53:00,1.21842,1.21843,1.21839,1.21839,31900000.0
2005-07-25 16:54:00,1.21843,1.21844,1.21843,1.21844,54900001.0
2005-07-25 16:55:00,1.2184,1.2184,1.2184,1.2184,20700001.0
2005-07-25 16:56:00,1.21841,1.21848,1.21841,1.21848,71999999.0
2005-07-25 16:57:00,1.21845,1.21848,1.21839,1.21839,97600001.0
2005-07-25 16:58:00,1.21844,1.21861,1.21844,1.2185,76000002.0
2005-07-25 16:59:00,1.21845,1.21855,1.21845,1.2185,34500001.0
2005-07-25 17:00:00,1.2185,1.2185,1.21831,1.21832,135100003.0
2005-07-25 17:01:00,1.21826,1.21826,1.21792,1.21802,73100000.0
2005-07-25 17:02:00,1.21804,1.21808,1.21798,1.21802,108700003.0
2005-07-25 17:03:00,1.21807,1.21809,1.21787,1.218,71400001.0
2005-07-25 17:04:00,1.21813,1.21813,1.21765,1.21778,160400001.0
2005-07-25 17:05:00,1.21759,1.21759,1.21744,1.21758,124400003.0
2005-07-25 17:06:00,1.2176,1.21767,1.21755,1.21755,78499999.0
2005-07-25 17:07:00,1.21757,1.21757,1.2175,1.2175,62299998.0
2005-07-25 17:08:00,1.21765,1.21789,1.21765,1.21786,113400001.0
2005-07-25 17:09:00,1.21783,1.21783,1.21767,1.21767,56599999.0
2005-07-25 17:10:00,1.21759,1.2179,1.21759,1.2179,47900001.0
2005-07-25 17:11:00,1.21799,1.21835,1.21799,1.21835,28000000.0
2005-07-25 17:12:00,1.2185,1.21861,1.21842,1.21861,34900000.0
2005-07-25 17:13:00,1.21859,1.21866,1.21859,1.21866,27100000.0
2005-07-25 17:14:00,1.21871,1.21897,1.21871,1.21897,13700000.0
2005-07-25 17:15:00,1.21892,1.21892,1.21869,1.21877,105900001.0
2005-07-25 17:16:00,1.21885,1.21892,1.21885,1.2189,26400000.0
2005-07-25 17:17:00,1.21895,1.21923,1.21892,1.21915,94000003.0
2005-07-25 17:18:00,1.2193,1.21949,1.2193,1.21943,58400001.0
2005-07-25 17:19:00,1.21985,1.21998,1.21985,1.21998,22300000.0
2005-07-25 17:20:00,1.22027,1.22058,1.22027,1.22058,199999999.0
2005-07-25 17:21:00,1.22047,1.2205,1.22019,1.2203,127700001.0
2005-07-25 17:22:00,1.22022,1.22022,1.22002,1.22002,27500000.0
2005-07-25 17:23:00,1.22004,1.22008,1.21996,1.22008,30100000.0
2005-07-25 17:24:00,1.2201,1.2201,1.22,1.22,56299999.0
2005-07-25 17:25:00,1.21993,1.21993,1.21987,1.21987,40000000.0
2005-07-25 17:26:00,1.21983,1.2199,1.21979,1.21979,107700003.0
2005-07-25 17:27:00,1.22005,1.22023,1.22005,1.22023,26400000.0
2005-07-25 17:28:00,1.22041,1.22054,1.22034,1.22034,126800000.0
2005-07-25 17:29:00,1.22027,1.22033,1.22018,1.22018,79199998.0
2005-07-25 17:30:00,1.22012,1.22012,1.21974,1.21974,33200000.0
2005-07-25 17:31:00,1.21968,1.21978,1.21965,1.21976,64699999.0
2005-07-25 17:32:00,1.21974,1.21974,1.21963,1.21963,35700000.0
2005-07-25 17:33:00,1.21962,1.21984,1.21958,1.2198,246600000.0
2005-07-25 17:34:00,1.21977,1.21977,1.21969,1.21973,52599999.0
2005-07-25 17:35:00,1.21965,1.21975,1.21958,1.21958,88299998.0
2005-07-25 17:36:00,1.21953,1.21958,1.21896,1.21942,128300000.0
2005-07-25 17:37:00,1.21954,1.21961,1.21954,1.21961,11000000.0
2005-07-25 17:38:00,1.2196,1.21965,1.21955,1.21955,28100000.0
2005-07-25 17:39:00,1.2194,1.2194,1.21889,1.21889,51100000.0
2005-07-25 17:40:00,1.21902,1.21918,1.21902,1.21918,38999999.0
2005-07-25 17:41:00,1.21928,1.21928,1.21922,1.21923,142200001.0
2005-07-25 17:42:00,1.21919,1.2193,1.21911,1.21911,44500000.0
2005-07-25 17:43:00,1.2191,1.21913,1.21905,1.21913,90799999.0
2005-07-25 17:44:00,1.21898,1.21898,1.21863,1.21874,128400000.0
2005-07-25 17:45:00,1.21867,1.21937,1.21866,1.21937,110800001.0
2005-07-25 17:46:00,1.21954,1.21954,1.21945,1.2195,146199994.0
2005-07-25 17:47:00,1.21946,1.21947,1.21946,1.21947,36300001.0
2005-07-25 17:48:00,1.21944,1.21946,1.21944,1.21946,77600001.0
2005-07-25 17:49:00,1.21945,1.21947,1.21935,1.21947,113699999.0
2005-07-25 17:50:00,1.21955,1.21955,1.21943,1.21943,57299999.0
2005-07-25 17:51:00,1.21953,1.21953,1.21948,1.21948,49100000.0
2005-07-25 17:52:00,1.21954,1.21954,1.21941,1.21941,44199999.0
2005-07-25 17:53:00,1.21917,1.21917,1.21894,1.21895,103999999.0
2005-07-25 17:54:00,1.21903,1.21912,1.21899,1.21907,43100000.0
2005-07-25 17:55:00,1.21895,1.21895,1.21833,1.2189,72099999.0
2005-07-25 17:56:00,1.21897,1.21901,1.21887,1.21897,70400000.0
2005-07-25 17:57:00,1.21908,1.21912,1.21902,1.21902,114300000.0
2005-07-25 17:58:00,1.219,1.21905,1.21895,1.219,97899999.0
2005-07-25 17:59:00,1.21893,1.21907,1.21892,1.21905,88099999.0
2005-07-25 18:00:00,1.21908,1.21963,1.21907,1.21947,108600000.0
2005-07-25 18:01:00,1.21948,1.21948,1.21905,1.21905,643100003.0
2005-07-25 18:02:00,1.21898,1.21898,1.21869,1.21878,642900004.0
2005-07-25 18:03:00,1.2187,1.2187,1.21794,1.21796,737799998.0
2005-07-25 18:04:00,1.21788,1.21799,1.21771,1.21785,644099998.0
2005-07-25 18:05:00,1.21793,1.21809,1.21785,1.21785,1096400001.0
2005-07-25 18:06:00,1.21796,1.21796,1.21765,1.21765,707100002.0
2005-07-25 18:07:00,1.21777,1.21789,1.21761,1.21762,1062300000.0
2005-07-25 18:08:00,1.2176,1.21774,1.21747,1.21754,1123299999.0
2005-07-25 18:09:00,1.21748,1.21752,1.21737,1.21737,547700005.0
2005-07-25 18:10:00,1.21735,1.21752,1.217,1.217,713199998.0
2005-07-25 18:11:00,1.21701,1.21775,1.21701,1.21775,854000000.0
2005-07-25 18:12:00,1.21777,1.2178,1.21765,1.21765,39600000.0
2005-07-25 18:13:00,1.21767,1.21772,1.21755,1.21772,429999999.0
2005-07-25 18:14:00,1.21775,1.21778,1.2176,1.21778,469700001.0
2005-07-25 18:15:00,1.21777,1.21808,1.21768,1.21796,722599999.0
2005-07-25 18:16:00,1.21794,1.21799,1.21777,1.21789,356400001.0
2005-07-25 18:17:00,1.21792,1.21801,1.21787,1.21799,1034900003.0
2005-07-25 18:18:00,1.21801,1.21818,1.21791,1.21791,680100008.0
2005-07-25 18:19:00,1.21797,1.21804,1.21793,1.21801,183500001.0
2005-07-25 18:20:00,1.21793,1.21793,1.2177,1.21775,632200007.0
2005-07-25 18:21:00,1.21779,1.21781,1.21769,1.21774,151100000.0
2005-07-25 18:22:00,1.2178,1.21787,1.2178,1.21785,172699998.0
2005-07-25 18:23:00,1.2178,1.21785,1.21778,1.2178,432500002.0
2005-07-25 18:24:00,1.21782,1.21802,1.21773,1.21793,666699994.0
2005-07-25 18:25:00,1.21793,1.21797,1.21781,1.21796,421500003.0
2005-07-25 18:26:00,1.2181,1.21833,1.21808,1.21831,733299999.0
2005-07-25 18:27:00,1.21835,1.21847,1.21835,1.21846,538599996.0
2005-07-25 18:28:00,1.2185,1.21872,1.2185,1.2187,327399997.0
2005-07-25 18:29:00,1.21875,1.21903,1.21868,1.2188,366600005.0
2005-07-25 18:30:00,1.21877,1.21877,1.21861,1.21863,829400005.0
2005-07-25 18:31:00,1.21855,1.21856,1.21838,1.21838,387900002.0
2005-07-25 18:32:00,1.21838,1.21851,1.21834,1.21845,313200001.0
2005-07-25 18:33:00,1.2185,1.21855,1.21843,1.21851,460999995.0
2005-07-25 18:34:00,1.2186,1.21903,1.2186,1.21895,299800004.0
2005-07-25 18:35:00,1.21893,1.21897,1.21871,1.21897,472999996.0
2005-07-25 18:36:00,1.21897,1.21897,1.21883,1.21883,400900001.0
2005-07-25 18:37:00,1.21883,1.2189,1.21883,1.21883,89699999.0
2005-07-25 18:38:00,1.21889,1.21902,1.21889,1.219,181600002.0
2005-07-25 18:39:00,1.21896,1.21903,1.21871,1.21903,337100001.0
2005-07-25 18:40:00,1.21902,1.21913,1.21898,1.21902,700300000.0
2005-07-25 18:41:00,1.21898,1.21901,1.21886,1.21886,246599998.0
2005-07-25 18:42:00,1.21894,1.21918,1.21894,1.21915,476400001.0
2005-07-25 18:43:00,1.2191,1.21913,1.21893,1.21911,432900001.0
2005-07-25 18:44:00,1.21917,1.21917,1.21895,1.2191,218900002.0
2005-07-25 18:45:00,1.21901,1.21901,1.21879,1.21879,443100000.0
2005-07-25 18:46:00,1.21873,1.21897,1.21873,1.2189,299399998.0
2005-07-25 18:47:00,1.21892,1.21901,1.21892,1.21894,82999998.0
2005-07-25 18:48:00,1.21883,1.21883,1.21813,1.21849,211100001.0
2005-07-25 18:49:00,1.21859,1.21862,1.21853,1.21853,114700000.0
2005-07-25 18:50:00,1.21853,1.21863,1.21853,1.2186,61100000.0
2005-07-25 18:51:00,1.2185,1.2186,1.21841,1.21841,228299996.0
2005-07-25 18:52:00,1.21843,1.21848,1.2184,1.21848,127099999.0
2005-07-25 18:53:00,1.2185,1.21855,1.21843,1.21845,518400006.0
2005-07-25 18:54:00,1.21845,1.21845,1.2184,1.21845,198700002.0
2005-07-25 18:55:00,1.21845,1.2185,1.21842,1.21847,507800002.0
2005-07-25 18:56:00,1.2185,1.2185,1.21847,1.21847,190500002.0
2005-07-25 18:57:00,1.21848,1.21848,1.21837,1.21842,275900000.0
2005-07-25 18:58:00,1.21852,1.2186,1.21852,1.21858,144199997.0
2005-07-25 18:59:00,1.21857,1.21857,1.21841,1.2185,565300004.0
2005-07-25 19:00:00,1.21853,1.21854,1.21839,1.21852,265600001.0
2005-07-25 19:01:00,1.2185,1.2185,1.21845,1.21845,48700000.0
2005-07-25 19:02:00,1.2185,1.2185,1.21845,1.2185,223000002.0
2005-07-25 19:03:00,1.21842,1.2186,1.21822,1.21844,442999999.0
2005-07-25 19:04:00,1.21852,1.21869,1.21846,1.21847,314899997.0
2005-07-25 19:05:00,1.21845,1.2185,1.21842,1.21847,387900002.0
2005-07-25 19:06:00,1.2185,1.21855,1.21842,1.21847,429300003.0
2005-07-25 19:07:00,1.21848,1.21851,1.21841,1.21851,127700000.0
2005-07-25 19:08:00,1.21853,1.21855,1.21838,1.21851,595700002.0
2005-07-25 19:09:00,1.21855,1.21855,1.21842,1.21845,716900000.0
2005-07-25 19:10:00,1.2185,1.2185,1.21845,1.21845,83200000.0
2005-07-25 19:11:00,1.21846,1.21858,1.21844,1.21849,452300006.0
2005-07-25 19:12:00,1.2185,1.21857,1.21847,1.21852,174800000.0
2005-07-25 19:13:00,1.21856,1.21863,1.21856,1.21863,198500001.0
2005-07-25 19:14:00,1.21863,1.21877,1.21859,1.21859,373700002.0
2005-07-25 19:15:00,1.2185,1.2185,1.21845,1.2185,506000004.0
2005-07-25 19:16:00,1.2185,1.21854,1.21844,1.2185,309100002.0
2005-07-25 19:17:00,1.21848,1.21851,1.21838,1.21849,157099999.0
2005-07-25 19:18:00,1.2185,1.2185,1.21833,1.21844,573799999.0
2005-07-25 19:19:00,1.21842,1.21853,1.21842,1.2185,112699998.0
2005-07-25 19:20:00,1.2185,1.2185,1.21845,1.21845,201800002.0
2005-07-25 19:21:00,1.21848,1.21857,1.21833,1.21833,230900003.0
2005-07-25 19:22:00,1.21828,1.21828,1.21817,1.21828,327000004.0
2005-07-25 19:23:00,1.2183,1.21837,1.2183,1.21837,10800000.0
2005-07-25 19:24:00,1.21852,1.21858,1.21849,1.21858,15900000.0
2005-07-25 19:25:00,1.21862,1.21877,1.21862,1.21877,106600000.0
2005-07-25 19:26:00,1.2188,1.2188,1.21861,1.21877,68899999.0
2005-07-25 19:27:00,1.21872,1.21872,1.21847,1.21857,407600004.0
2005-07-25 19:28:00,1.21861,1.21871,1.21861,1.21861,153699998.0
2005-07-25 19:29:00,1.2186,1.2186,1.21855,1.2186,17500000.0
2005-07-25 19:30:00,1.21865,1.21865,1.21855,1.2186,147299998.0
2005-07-25 19:31:00,1.2186,1.2186,1.2186,1.2186,51300000.0
2005-07-25 19:32:00,1.21865,1.21865,1.21865,1.21865,23299999.0
2005-07-25 19:33:00,1.21855,1.2186,1.21855,1.21855,481699999.0
2005-07-25 19:34:00,1.21855,1.2186,1.21855,1.2186,36700000.0
2005-07-25 19:35:00,1.2186,1.2186,1.2186,1.2186,57600001.0
2005-07-25 19:36:00,1.2186,1.21862,1.21851,1.21852,88999999.0
2005-07-25 19:37:00,1.21865,1.21865,1.21847,1.21858,491399998.0
2005-07-25 19:38:00,1.21854,1.21863,1.2185,1.21855,184400000.0
2005-07-25 19:39:00,1.21845,1.21863,1.21843,1.21863,522599997.0
2005-07-25 19:40:00,1.21865,1.21865,1.2186,1.21865,218900004.0
2005-07-25 19:41:00,1.21862,1.21867,1.21862,1.21867,273400000.0
2005-07-25 19:42:00,1.21867,1.21872,1.21863,1.21864,203200002.0
2005-07-25 19:43:00,1.21872,1.21887,1.2187,1.21887,239299999.0
2005-07-25 19:44:00,1.21885,1.21891,1.21875,1.21877,140299999.0
2005-07-25 19:45:00,1.21879,1.21879,1.21867,1.21867,104999999.0
2005-07-25 19:46:00,1.21872,1.21878,1.21872,1.21878,49000002.0
2005-07-25 19:47:00,1.2188,1.2188,1.2188,1.2188,78000000.0
2005-07-25 19:48:00,1.2188,1.2188,1.21852,1.21876,59200000.0
2005-07-25 19:49:00,1.21881,1.21888,1.21881,1.21887,178199999.0
2005-07-25 19:50:00,1.21886,1.21886,1.21871,1.21878,29600000.0
2005-07-25 19:51:00,1.21875,1.2188,1.2187,1.21879,114200003.0
2005-07-25 19:52:00,1.21872,1.21874,1.21872,1.21872,11800000.0
2005-07-25 19:53:00,1.21878,1.21878,1.21866,1.21871,161399999.0
2005-07-25 19:54:00,1.21868,1.21875,1.21867,1.21875,53100001.0
2005-07-25 19:55:00,1.21885,1.21885,1.2186,1.2186,80599999.0
2005-07-25 19:56:00,1.21878,1.21878,1.21865,1.21865,257299997.0
2005-07-25 19:57:00,1.21865,1.2187,1.21865,1.2187,161500001.0
2005-07-25 19:58:00,1.2187,1.21873,1.21865,1.2187,140799998.0
2005-07-25 19:59:00,1.2187,1.2187,1.21865,1.21865,152500000.0
2005-07-25 20:00:00,1.2187,1.21878,1.2187,1.21878,85700000.0
2005-07-25 20:01:00,1.21873,1.21878,1.21873,1.21873,89900001.0
2005-07-25 20:02:00,1.21873,1.21878,1.21867,1.21873,86300000.0
2005-07-25 20:03:00,1.21872,1.21882,1.21863,1.21867,448700000.0
2005-07-25 20:04:00,1.21875,1.21875,1.21868,1.21868,214200000.0
2005-07-25 20:05:00,1.21868,1.21877,1.21863,1.21865,85000000.0
2005-07-25 20:06:00,1.2187,1.21873,1.2187,1.2187,127299999.0
2005-07-25 20:07:00,1.2187,1.21887,1.2187,1.21887,234099997.0
2005-07-25 20:08:00,1.2189,1.21895,1.2189,1.21895,427999996.0
2005-07-25 20:09:00,1.2189,1.21898,1.2189,1.21893,247300000.0
2005-07-25 20:10:00,1.21888,1.21888,1.21881,1.21882,102299999.0
2005-07-25 20:11:00,1.2188,1.21888,1.21875,1.21882,193200000.0
2005-07-25 20:12:00,1.21877,1.2188,1.21871,1.21878,470799996.0
2005-07-25 20:13:00,1.21883,1.21883,1.21877,1.2188,121400000.0
2005-07-25 20:14:00,1.21875,1.2188,1.21875,1.2188,116999998.0
2005-07-25 20:15:00,1.21883,1.21883,1.21865,1.21871,630100003.0
2005-07-25 20:16:00,1.2187,1.21875,1.21865,1.21868,464500000.0
2005-07-25 20:17:00,1.21868,1.21877,1.21863,1.21875,342100007.0
2005-07-25 20:18:00,1.21879,1.21879,1.21865,1.21872,167999998.0
2005-07-25 20:19:00,1.21868,1.21873,1.21865,1.21873,98099999.0
2005-07-25 20:20:00,1.21872,1.21879,1.21857,1.21876,390700000.0
2005-07-25 20:21:00,1.21857,1.21857,1.21842,1.21842,359700003.0
2005-07-25 20:22:00,1.21841,1.21841,1.21821,1.21829,376500000.0
2005-07-25 20:23:00,1.21822,1.21825,1.21812,1.21818,444500000.0
2005-07-25 20:24:00,1.21818,1.21818,1.21808,1.21813,492899999.0
2005-07-25 20:25:00,1.21822,1.21831,1.21818,1.21818,107599999.0
2005-07-25 20:26:00,1.21815,1.21815,1.21812,1.21812,226599997.0
2005-07-25 20:27:00,1.21828,1.21854,1.21794,1.21814,204600001.0
2005-07-25 20:28:00,1.21815,1.21825,1.21815,1.2182,660899999.0
2005-07-25 20:29:00,1.21814,1.21815,1.21806,1.21807,489299996.0
2005-07-25 20:30:00,1.21803,1.21811,1.218,1.21803,267599997.0
2005-07-25 20:31:00,1.21804,1.21804,1.21788,1.21793,470500004.0
2005-07-25 20:32:00,1.21791,1.218,1.2179,1.21793,378499999.0
2005-07-25 20:33:00,1.21794,1.21808,1.2179,1.21805,296500005.0
2005-07-25 20:34:00,1.21795,1.21809,1.21795,1.21809,130100000.0
2005-07-25 20:35:00,1.21812,1.21812,1.21798,1.21801,118300003.0
2005-07-25 20:36:00,1.218,1.21802,1.2179,1.218,453800004.0
2005-07-25 20:37:00,1.218,1.218,1.21793,1.21795,220900002.0
2005-07-25 20:38:00,1.21797,1.21808,1.21794,1.21808,276699997.0
2005-07-25 20:39:00,1.21811,1.21822,1.21807,1.21822,550000005.0
2005-07-25 20:40:00,1.21825,1.21827,1.21812,1.21815,387700001.0
2005-07-25 20:41:00,1.21815,1.21827,1.21813,1.21827,500399994.0
2005-07-25 20:42:00,1.21828,1.21828,1.21817,1.21818,501900004.0
2005-07-25 20:43:00,1.21817,1.21827,1.21817,1.21826,222499999.0
2005-07-25 20:44:00,1.2183,1.21837,1.21823,1.21835,110300002.0
2005-07-25 20:45:00,1.21832,1.21832,1.21822,1.21822,193599997.0
2005-07-25 20:46:00,1.21825,1.21835,1.21825,1.21835,126300000.0
2005-07-25 20:47:00,1.21837,1.21843,1.21834,1.21834,228600002.0
2005-07-25 20:48:00,1.21835,1.21835,1.2183,1.21835,82899997.0
2005-07-25 20:49:00,1.21837,1.21844,1.21832,1.21837,322199995.0
2005-07-25 20:50:00,1.21834,1.21853,1.21834,1.21835,217600004.0
2005-07-25 20:51:00,1.21833,1.21833,1.21825,1.21833,43200000.0
2005-07-25 20:52:00,1.21835,1.21835,1.21835,1.21835,90300002.0
2005-07-25 20:53:00,1.2183,1.21835,1.21825,1.21825,234899997.0
2005-07-25 20:54:00,1.21833,1.21834,1.21816,1.21833,593300005.0
2005-07-25 20:55:00,1.21841,1.21841,1.21828,1.21838,261500004.0
2005-07-25 20:56:00,1.2184,1.2184,1.2183,1.21834,683700004.0
2005-07-25 20:57:00,1.21829,1.2184,1.21828,1.2184,450899996.0
2005-07-25 20:58:00,1.21845,1.21867,1.21828,1.21828,267100001.0
2005-07-25 20:59:00,1.2182,1.21872,1.2182,1.21872,298600002.0
2005-07-25 21:00:00,1.21868,1.21877,1.21858,1.21862,953799997.0
2005-07-25 21:01:00,1.21863,1.21874,1.2186,1.2186,628700000.0
2005-07-25 21:02:00,1.21853,1.21856,1.21845,1.21845,139799998.0
2005-07-25 21:03:00,1.21862,1.21862,1.2184,1.21845,559900004.0
2005-07-25 21:04:00,1.2185,1.21867,1.2185,1.21857,712199998.0
2005-07-25 21:05:00,1.21851,1.21851,1.21827,1.21833,877199995.0
2005-07-25 21:06:00,1.21837,1.21837,1.21827,1.21828,91200000.0
2005-07-25 21:07:00,1.21833,1.21844,1.21829,1.21833,697300002.0
2005-07-25 21:08:00,1.21828,1.21845,1.21828,1.21845,243100003.0
2005-07-25 21:09:00,1.21836,1.21841,1.21833,1.21837,118200001.0
2005-07-25 21:10:00,1.21833,1.21833,1.21804,1.2181,442600005.0
2005-07-25 21:11:00,1.21807,1.21809,1.21797,1.21797,418800006.0
2005-07-25 21:12:00,1.21805,1.21818,1.21805,1.21815,270900000.0
2005-07-25 21:13:00,1.21818,1.2182,1.21812,1.21812,510800001.0
2005-07-25 21:14:00,1.2182,1.2182,1.21812,1.21817,198000001.0
2005-07-25 21:15:00,1.21815,1.2182,1.21815,1.21817,124499998.0
2005-07-25 21:16:00,1.21812,1.21818,1.2181,1.2181,95199998.0
2005-07-25 21:17:00,1.21815,1.21815,1.2181,1.21815,51800001.0
2005-07-25 21:18:00,1.21817,1.21818,1.21807,1.21817,55500000.0
2005-07-25 21:19:00,1.21816,1.21824,1.21816,1.21817,141600004.0
2005-07-25 21:20:00,1.21827,1.21841,1.21827,1.21841,96399998.0
2005-07-25 21:21:00,1.21836,1.21839,1.21825,1.21832,102400001.0
2005-07-25 21:22:00,1.21833,1.21843,1.2183,1.21843,79200003.0
2005-07-25 21:23:00,1.21824,1.21847,1.21812,1.21839,152499999.0
2005-07-25 21:24:00,1.21848,1.21854,1.21845,1.21848,89700000.0
2005-07-25 21:25:00,1.2185,1.21853,1.2185,1.2185,56999999.0
2005-07-25 21:26:00,1.2185,1.2185,1.21844,1.21848,114800001.0
2005-07-25 21:27:00,1.21848,1.21848,1.21833,1.21833,169499999.0
2005-07-25 21:28:00,1.2183,1.21844,1.2183,1.21839,316200004.0
2005-07-25 21:29:00,1.21843,1.21849,1.21842,1.21842,149300003.0
2005-07-25 21:30:00,1.2185,1.2185,1.21845,1.2185,31400000.0
2005-07-25 21:31:00,1.2185,1.2185,1.2185,1.2185,46499999.0
2005-07-25 21:32:00,1.2185,1.2185,1.21842,1.2185,314200002.0
2005-07-25 21:33:00,1.21855,1.21855,1.21845,1.21845,133900000.0
2005-07-25 21:34:00,1.21848,1.21848,1.21843,1.21843,101800000.0
2005-07-25 21:35:00,1.21833,1.21844,1.21833,1.2184,112599998.0
2005-07-25 21:36:00,1.21837,1.2184,1.21835,1.21835,67800000.0
2005-07-25 21:37:00,1.21844,1.21844,1.21833,1.21837,20200000.0
2005-07-25 21:38:00,1.21832,1.21847,1.21832,1.21841,113299999.0
2005-07-25 21:39:00,1.21838,1.21838,1.21823,1.21823,279799999.0
2005-07-25 21:40:00,1.2182,1.21821,1.2181,1.21815,230400000.0
2005-07-25 21:41:00,1.21824,1.21828,1.21823,1.21828,23300000.0
2005-07-25 21:42:00,1.21827,1.2183,1.21825,1.2183,55900000.0
2005-07-25 21:43:00,1.2183,1.2183,1.21822,1.21822,85800001.0
2005-07-25 21:44:00,1.21825,1.2183,1.21825,1.2183,66500001.0
2005-07-25 21:45:00,1.2183,1.2183,1.2183,1.2183,130500001.0
2005-07-25 21:46:00,1.2183,1.21835,1.21825,1.21827,210300000.0
2005-07-25 21:47:00,1.21807,1.21831,1.21807,1.21812,349700004.0
2005-07-25 21:48:00,1.2183,1.2183,1.21825,1.2183,174300000.0
2005-07-25 21:49:00,1.21825,1.21835,1.21822,1.21828,24800000.0
2005-07-25 21:50:00,1.21829,1.21846,1.21829,1.21846,93899999.0
2005-07-25 21:51:00,1.21847,1.21847,1.21833,1.21833,116000001.0
2005-07-25 21:52:00,1.21832,1.2184,1.21832,1.21835,134200001.0
2005-07-25 21:53:00,1.21831,1.21838,1.21831,1.21838,111800001.0
2005-07-25 21:54:00,1.21838,1.21838,1.21822,1.21832,171899998.0
2005-07-25 21:55:00,1.21838,1.21845,1.21832,1.21845,35900000.0
2005-07-25 21:56:00,1.21855,1.21862,1.21853,1.21857,90500000.0
2005-07-25 21:57:00,1.21846,1.21864,1.21846,1.21864,30000000.0
2005-07-25 21:58:00,1.21853,1.21855,1.21838,1.21838,76800000.0
2005-07-25 21:59:00,1.2183,1.21844,1.2183,1.21834,93000002.0
2005-07-25 22:00:00,1.21828,1.21828,1.21809,1.21811,193900004.0
2005-07-25 22:01:00,1.21825,1.21828,1.21822,1.21825,93600001.0
2005-07-25 22:02:00,1.2183,1.21835,1.21825,1.2183,360600002.0
2005-07-25 22:03:00,1.21825,1.2183,1.21825,1.2183,245500000.0
2005-07-25 22:04:00,1.21838,1.2185,1.21835,1.2184,119400001.0
2005-07-25 22:05:00,1.21842,1.21851,1.21836,1.21836,18200000.0
2005-07-25 22:06:00,1.21837,1.21855,1.21836,1.21848,277300001.0
2005-07-25 22:07:00,1.21852,1.21852,1.21836,1.21839,97499999.0
2005-07-25 22:08:00,1.21826,1.21826,1.21799,1.21822,170300000.0
2005-07-25 22:09:00,1.21814,1.21833,1.21814,1.21833,183100002.0
2005-07-25 22:10:00,1.21834,1.21834,1.21821,1.21821,64099999.0
2005-07-25 22:11:00,1.21822,1.21829,1.21822,1.21829,16700000.0
2005-07-25 22:12:00,1.21828,1.21828,1.21822,1.21822,105800000.0
2005-07-25 22:13:00,1.21822,1.21829,1.21822,1.21826,43699999.0
2005-07-25 22:14:00,1.21835,1.21835,1.21827,1.21832,107700001.0
2005-07-25 22:15:00,1.21837,1.21837,1.2183,1.21835,154400000.0
2005-07-25 22:16:00,1.21835,1.21837,1.2183,1.21837,122599999.0
2005-07-25 22:17:00,1.21829,1.21829,1.21819,1.21827,50600001.0
2005-07-25 22:18:00,1.21823,1.21823,1.21812,1.21812,49099999.0
2005-07-25 22:19:00,1.21805,1.21815,1.21805,1.2181,131200000.0
2005-07-25 22:20:00,1.2181,1.21815,1.2181,1.21815,84200000.0
2005-07-25 22:21:00,1.21815,1.21815,1.21805,1.21805,216599998.0
2005-07-25 22:22:00,1.21805,1.21815,1.21805,1.21805,93000000.0
2005-07-25 22:23:00,1.21811,1.21818,1.21811,1.21813,102900000.0
2005-07-25 22:24:00,1.2181,1.21815,1.2181,1.21815,97400000.0
2005-07-25 22:25:00,1.21815,1.21815,1.21805,1.21805,48000000.0
2005-07-25 22:26:00,1.2181,1.21815,1.2181,1.21815,14400000.0
2005-07-25 22:27:00,1.21811,1.21823,1.21811,1.21812,339899997.0
2005-07-25 22:28:00,1.21805,1.21805,1.21805,1.21805,800000.0
2005-07-25 22:29:00,1.2181,1.21815,1.21805,1.21805,183000000.0
2005-07-25 22:30:00,1.21805,1.21813,1.21805,1.21813,131399999.0
2005-07-25 22:31:00,1.21816,1.21816,1.21809,1.21809,26300000.0
2005-07-25 22:32:00,1.21805,1.2181,1.218,1.21802,49500000.0
2005-07-25 22:33:00,1.21806,1.21817,1.21804,1.21817,138399999.0
2005-07-25 22:34:00,1.21811,1.21814,1.2171,1.2171,354100002.0
2005-07-25 22:35:00,1.21711,1.21804,1.21711,1.21804,77100000.0
2005-07-25 22:36:00,1.21804,1.21804,1.21772,1.21785,190300001.0
2005-07-25 22:37:00,1.21798,1.21812,1.2178,1.2178,101600002.0
2005-07-25 22:38:00,1.21804,1.21824,1.21804,1.21819,184800000.0
2005-07-25 22:39:00,1.21793,1.21831,1.21779,1.2181,221000001.0
2005-07-25 22:40:00,1.21803,1.21826,1.21795,1.21826,104999999.0
2005-07-25 22:41:00,1.21813,1.21813,1.2179,1.21795,109400000.0
2005-07-25 22:42:00,1.21812,1.21812,1.21807,1.21807,16700000.0
2005-07-25 22:43:00,1.21788,1.21814,1.21774,1.2181,276299997.0
2005-07-25 22:44:00,1.2181,1.21819,1.21792,1.21802,192600003.0
2005-07-25 22:45:00,1.21809,1.21816,1.21809,1.21816,25800000.0
2005-07-25 22:46:00,1.21812,1.21828,1.21793,1.21828,120700000.0
2005-07-25 22:47:00,1.21813,1.21822,1.21807,1.21822,128100003.0
2005-07-25 22:48:00,1.2182,1.2182,1.21815,1.21815,29800000.0
2005-07-25 22:49:00,1.21824,1.21827,1.21817,1.21817,86199999.0
2005-07-25 22:50:00,1.21818,1.21819,1.21812,1.21813,59800000.0
2005-07-25 22:51:00,1.21825,1.21825,1.21815,1.21822,27300000.0
2005-07-25 22:52:00,1.21817,1.21827,1.21813,1.21813,108200000.0
2005-07-25 22:53:00,1.21815,1.21823,1.21803,1.21807,115700001.0
2005-07-25 22:54:00,1.21812,1.21814,1.21807,1.21807,37299999.0
2005-07-25 22:55:00,1.218,1.21805,1.2179,1.21795,239500002.0
2005-07-25 22:56:00,1.21795,1.21795,1.2179,1.2179,67000000.0
2005-07-25 22:57:00,1.21792,1.21799,1.21792,1.21797,201999998.0
2005-07-25 22:58:00,1.21832,1.21832,1.21785,1.21819,133399998.0
2005-07-25 22:59:00,1.21805,1.21805,1.21775,1.21785,68600000.0
2005-07-25 23:00:00,1.21787,1.21818,1.21787,1.21802,81200000.0
2005-07-25 23:01:00,1.2182,1.21835,1.2179,1.218,102500002.0
2005-07-25 23:02:00,1.21793,1.21822,1.21791,1.2182,142499999.0
2005-07-25 23:03:00,1.21823,1.21837,1.21803,1.2181,132200001.0
2005-07-25 23:04:00,1.218,1.21807,1.21752,1.21759,91600002.0
2005-07-25 23:05:00,1.21738,1.21793,1.21733,1.21765,100399999.0
2005-07-25 23:06:00,1.21773,1.21787,1.21754,1.2177,238399999.0
2005-07-25 23:07:00,1.21788,1.21808,1.21774,1.21794,195000000.0
2005-07-25 23:08:00,1.21804,1.21811,1.21782,1.2179,161799997.0
2005-07-25 23:09:00,1.2179,1.21801,1.21778,1.21797,127700003.0
2005-07-25 23:10:00,1.21797,1.21826,1.21783,1.21801,175399996.0
2005-07-25 23:11:00,1.21815,1.21833,1.21794,1.21794,92999998.0
2005-07-25 23:12:00,1.21798,1.21843,1.21789,1.21841,105599999.0
2005-07-25 23:13:00,1.21845,1.21846,1.21799,1.21804,80900001.0
2005-07-25 23:14:00,1.21835,1.21835,1.21771,1.21775,75500002.0
2005-07-25 23:15:00,1.21805,1.21808,1.21791,1.21805,32800000.0
2005-07-25 23:16:00,1.21773,1.21808,1.21765,1.21795,157899998.0
2005-07-25 23:17:00,1.21786,1.21792,1.21773,1.21773,72800001.0
2005-07-25 23:18:00,1.21798,1.21805,1.21781,1.21787,76800000.0
2005-07-25 23:19:00,1.21773,1.21789,1.21757,1.21789,17000000.0
2005-07-25 23:20:00,1.21809,1.21812,1.21764,1.21764,104390001.0
2005-07-25 23:21:00,1.21758,1.21806,1.21758,1.21797,101000000.0
2005-07-25 23:22:00,1.2181,1.21818,1.218,1.2181,102100002.0
2005-07-25 23:23:00,1.21773,1.21796,1.21767,1.21785,84900000.0
2005-07-25 23:24:00,1.21793,1.21793,1.21765,1.21768,102200003.0
2005-07-25 23:25:00,1.21783,1.21793,1.21779,1.21783,70200000.0
2005-07-25 23:26:00,1.21785,1.21795,1.21782,1.2179,111299998.0
2005-07-25 23:27:00,1.21792,1.21802,1.21791,1.218,101299999.0
2005-07-25 23:28:00,1.21802,1.21805,1.21795,1.21797,101900003.0
2005-07-25 23:29:00,1.21805,1.21805,1.21803,1.21803,17700000.0
2005-07-25 23:30:00,1.218,1.21805,1.218,1.218,6000000.0
2005-07-25 23:31:00,1.21796,1.21796,1.21794,1.21794,24000000.0
2005-07-25 23:32:00,1.21772,1.21808,1.21772,1.21791,58599999.0
2005-07-25 23:33:00,1.21787,1.21795,1.21787,1.21795,95099997.0
2005-07-25 23:34:00,1.21793,1.21801,1.2179,1.21797,146000000.0
2005-07-25 23:35:00,1.2178,1.21793,1.2178,1.2179,90900001.0
2005-07-25 23:36:00,1.21785,1.2179,1.21785,1.2179,9600000.0
2005-07-25 23:37:00,1.2177,1.2177,1.21765,1.21765,46300001.0
2005-07-25 23:38:00,1.21772,1.21785,1.21772,1.2178,98699999.0
2005-07-25 23:39:00,1.21778,1.21787,1.21778,1.21787,64400002.0
2005-07-25 23:40:00,1.21787,1.21787,1.21785,1.21785,28100000.0
2005-07-25 23:41:00,1.2179,1.21795,1.21785,1.21785,106999997.0
2005-07-25 23:42:00,1.2179,1.21795,1.21782,1.2179,111700001.0
2005-07-25 23:43:00,1.2179,1.21795,1.2179,1.2179,67599998.0
2005-07-25 23:44:00,1.2179,1.21795,1.21785,1.21788,69600000.0
2005-07-25 23:45:00,1.21798,1.21798,1.21785,1.2179,65400002.0
2005-07-25 23:46:00,1.21785,1.21785,1.21785,1.21785,28900000.0
2005-07-25 23:47:00,1.2179,1.2179,1.2179,1.2179,22000000.0
2005-07-25 23:48:00,1.2179,1.2179,1.21785,1.21785,46099999.0
2005-07-25 23:49:00,1.21785,1.2179,1.21782,1.21785,118499999.0
2005-07-25 23:50:00,1.21795,1.21795,1.21795,1.21795,47000000.0
2005-07-25 23:51:00,1.2179,1.21795,1.21783,1.21783,80600000.0
2005-07-25 23:52:00,1.21782,1.2179,1.21782,1.21785,23200000.0
2005-07-25 23:53:00,1.21788,1.21795,1.21785,1.2179,165199998.0
2005-07-25 23:54:00,1.2179,1.2179,1.2179,1.2179,50600001.0
2005-07-25 23:55:00,1.21785,1.21798,1.21785,1.21798,125899999.0
2005-07-25 23:56:00,1.2176,1.21763,1.2173,1.21763,82800000.0
2005-07-25 23:57:00,1.2179,1.21795,1.2175,1.21755,113500000.0
2005-07-25 23:58:00,1.21763,1.21802,1.21746,1.21802,153500001.0
2005-07-25 23:59:00,1.21775,1.21778,1.21775,1.21778,35500000.0
2005-07-26 00:00:00,1.21785,1.21785,1.2178,1.2178,75599999.0
2005-07-26 00:01:00,1.21777,1.21782,1.21777,1.21782,55299999.0
2005-07-26 00:02:00,1.21782,1.21785,1.21775,1.21785,109100000.0
2005-07-26 00:03:00,1.21775,1.21785,1.21775,1.21785,6500000.0
2005-07-26 00:04:00,1.21785,1.21788,1.21775,1.2178,130600001.0
2005-07-26 00:05:00,1.21775,1.21785,1.21775,1.21785,38400001.0
2005-07-26 00:06:00,1.21765,1.21788,1.21765,1.21772,101000000.0
2005-07-26 00:07:00,1.2178,1.2178,1.21775,1.21775,27300000.0
2005-07-26 00:08:00,1.21782,1.21782,1.21775,1.21782,46200001.0
2005-07-26 00:09:00,1.2178,1.21785,1.21775,1.21785,99900001.0
2005-07-26 00:10:00,1.2178,1.21785,1.2178,1.2178,36400000.0
2005-07-26 00:11:00,1.2178,1.2178,1.21775,1.2178,51300000.0
2005-07-26 00:12:00,1.21785,1.21785,1.21775,1.2178,41700001.0
2005-07-26 00:13:00,1.2178,1.21785,1.21777,1.21785,59200001.0
2005-07-26 00:14:00,1.21778,1.21785,1.21775,1.2178,119400001.0
2005-07-26 00:15:00,1.2178,1.21787,1.21775,1.21778,109600000.0
2005-07-26 00:16:00,1.21785,1.21801,1.2178,1.2178,60900001.0
2005-07-26 00:17:00,1.21782,1.21782,1.21782,1.21782,1700000.0
2005-07-26 00:18:00,1.21785,1.21785,1.21778,1.2178,98300000.0
2005-07-26 00:19:00,1.2178,1.21785,1.21775,1.21785,40099999.0
2005-07-26 00:20:00,1.21785,1.21799,1.21782,1.21798,72100002.0
2005-07-26 00:21:00,1.21805,1.21805,1.21795,1.218,68900000.0
2005-07-26 00:22:00,1.21805,1.21805,1.21792,1.21797,96800004.0
2005-07-26 00:23:00,1.21799,1.21801,1.21793,1.21798,274400002.0
2005-07-26 00:24:00,1.21795,1.21795,1.21785,1.2179,135799998.0
2005-07-26 00:25:00,1.21787,1.21795,1.21783,1.2179,112000000.0
2005-07-26 00:26:00,1.2179,1.2179,1.21785,1.21785,15000000.0
2005-07-26 00:27:00,1.2179,1.2179,1.21785,1.2179,86099998.0
2005-07-26 00:28:00,1.2179,1.2179,1.21785,1.2179,61700000.0
2005-07-26 00:29:00,1.21787,1.21795,1.21785,1.21785,45200000.0
2005-07-26 00:30:00,1.21785,1.2179,1.21782,1.21785,78100000.0
2005-07-26 00:31:00,1.2179,1.21795,1.21785,1.21785,50900002.0
2005-07-26 00:32:00,1.2179,1.2179,1.2179,1.2179,900000.0
2005-07-26 00:33:00,1.21788,1.2179,1.21788,1.2179,19300000.0
2005-07-26 00:34:00,1.21796,1.21805,1.21785,1.21805,79699999.0
2005-07-26 00:35:00,1.21802,1.21802,1.218,1.218,19100000.0
2005-07-26 00:36:00,1.21793,1.21805,1.21792,1.21792,89400001.0
2005-07-26 00:37:00,1.21781,1.21815,1.21773,1.21811,79300000.0
2005-07-26 00:38:00,1.21795,1.218,1.21792,1.21797,78100003.0
2005-07-26 00:39:00,1.21795,1.21795,1.21793,1.21793,34400000.0
2005-07-26 00:40:00,1.21797,1.21802,1.21797,1.218,84400000.0
2005-07-26 00:41:00,1.218,1.21805,1.218,1.21805,1700000.0
2005-07-26 00:42:00,1.21805,1.21805,1.218,1.218,60600003.0
2005-07-26 00:43:00,1.21795,1.21805,1.21795,1.21805,139600000.0
2005-07-26 00:44:00,1.21803,1.21809,1.21794,1.21798,84300001.0
2005-07-26 00:45:00,1.218,1.21805,1.21792,1.218,62200000.0
2005-07-26 00:46:00,1.21805,1.21805,1.21805,1.21805,15900000.0
2005-07-26 00:47:00,1.218,1.21805,1.21793,1.218,86800001.0
2005-07-26 00:48:00,1.21795,1.21805,1.21795,1.218,120600000.0
2005-07-26 00:49:00,1.21802,1.21805,1.21795,1.21795,43900000.0
2005-07-26 00:50:00,1.21805,1.21805,1.21798,1.218,203399999.0
2005-07-26 00:51:00,1.21779,1.21815,1.21769,1.21769,74300000.0
2005-07-26 00:52:00,1.218,1.218,1.21795,1.218,70199997.0
2005-07-26 00:53:00,1.21795,1.218,1.21795,1.218,69099999.0
2005-07-26 00:54:00,1.21805,1.21805,1.21795,1.21802,154899998.0
2005-07-26 00:55:00,1.218,1.21805,1.21795,1.21795,97899998.0
2005-07-26 00:56:00,1.21798,1.218,1.21792,1.21798,43100000.0
2005-07-26 00:57:00,1.218,1.21805,1.21793,1.21802,140900000.0
2005-07-26 00:58:00,1.21786,1.21801,1.21763,1.2178,196100001.0
2005-07-26 00:59:00,1.218,1.21805,1.218,1.218,89700000.0
2005-07-26 01:00:00,1.218,1.21808,1.218,1.21808,99900001.0
2005-07-26 01:01:00,1.21807,1.21814,1.21801,1.2181,102999998.0
2005-07-26 01:02:00,1.21821,1.21824,1.21794,1.21805,180700002.0
2005-07-26 01:03:00,1.21815,1.21815,1.21802,1.21815,32400000.0
2005-07-26 01:04:00,1.2181,1.21815,1.21805,1.2181,183800000.0
2005-07-26 01:05:00,1.21815,1.21815,1.21795,1.2181,163900001.0
2005-07-26 01:06:00,1.21805,1.21805,1.21805,1.21805,5600000.0
2005-07-26 01:07:00,1.2181,1.2181,1.2181,1.2181,23100001.0
2005-07-26 01:08:00,1.2181,1.21815,1.21805,1.21815,135599999.0
2005-07-26 01:09:00,1.21815,1.21815,1.21815,1.21815,2400000.0
2005-07-26 01:10:00,1.21812,1.21812,1.21812,1.21812,31900000.0
2005-07-26 01:11:00,1.2181,1.2181,1.2181,1.2181,20700001.0
2005-07-26 01:12:00,1.2182,1.21824,1.21796,1.21806,60000000.0
2005-07-26 01:13:00,1.2181,1.2181,1.2181,1.2181,33500000.0
2005-07-26 01:14:00,1.21805,1.21805,1.21805,1.21805,58500000.0
2005-07-26 01:15:00,1.2181,1.2181,1.21805,1.21805,100600003.0
2005-07-26 01:16:00,1.21808,1.2181,1.21802,1.21805,135100000.0
2005-07-26 01:17:00,1.2181,1.2181,1.21805,1.2181,92699998.0
2005-07-26 01:18:00,1.21815,1.21815,1.21815,1.21815,19900000.0
2005-07-26 01:19:00,1.21798,1.21816,1.21796,1.21806,107400000.0
2005-07-26 01:20:00,1.21802,1.2181,1.21802,1.2181,52700001.0
2005-07-26 01:21:00,1.21808,1.2181,1.21805,1.21805,53700000.0
2005-07-26 01:22:00,1.2181,1.2181,1.2181,1.2181,20700001.0
2005-07-26 01:23:00,1.21811,1.21818,1.21793,1.21793,155400001.0
2005-07-26 01:24:00,1.2181,1.2181,1.21802,1.21802,41900001.0
2005-07-26 01:25:00,1.2181,1.21813,1.21805,1.21813,66299998.0
2005-07-26 01:26:00,1.2181,1.2181,1.2181,1.2181,13200000.0
2005-07-26 01:27:00,1.2181,1.2181,1.21802,1.21805,50200000.0
2005-07-26 01:28:00,1.21815,1.21815,1.21808,1.21808,37400000.0
2005-07-26 01:29:00,1.21815,1.21815,1.21802,1.2181,81700000.0
2005-07-26 01:30:00,1.21802,1.21805,1.21802,1.21805,41900002.0
2005-07-26 01:31:00,1.2181,1.2181,1.21805,1.2181,73500001.0
2005-07-26 01:32:00,1.21806,1.21809,1.21806,1.21809,21600000.0
2005-07-26 01:33:00,1.218,1.218,1.21798,1.21798,77900000.0
2005-07-26 01:34:00,1.218,1.218,1.21795,1.21795,37400000.0
2005-07-26 01:35:00,1.21805,1.21805,1.218,1.218,10400000.0
2005-07-26 01:36:00,1.21805,1.21805,1.21795,1.218,61600000.0
2005-07-26 01:37:00,1.21806,1.21811,1.21789,1.21807,45199999.0
2005-07-26 01:38:00,1.21795,1.21807,1.21792,1.21792,170199999.0
2005-07-26 01:39:00,1.21788,1.21795,1.21788,1.21795,40500000.0
2005-07-26 01:40:00,1.21746,1.21746,1.21737,1.21737,23300000.0
2005-07-26 01:41:00,1.21772,1.21775,1.21772,1.21775,25800000.0
2005-07-26 01:42:00,1.21763,1.21793,1.21757,1.2178,122200003.0
2005-07-26 01:43:00,1.21787,1.21801,1.2176,1.21791,121000000.0
2005-07-26 01:44:00,1.21779,1.21787,1.21779,1.21787,42499999.0
2005-07-26 01:45:00,1.2179,1.2179,1.2179,1.2179,8800000.0
2005-07-26 01:46:00,1.21785,1.21795,1.21785,1.2179,42500000.0
2005-07-26 01:47:00,1.21793,1.21793,1.21793,1.21793,32700001.0
2005-07-26 01:48:00,1.21795,1.21795,1.21788,1.2179,132199995.0
2005-07-26 01:49:00,1.21795,1.21795,1.2179,1.2179,87899999.0
2005-07-26 01:50:00,1.21783,1.21788,1.21755,1.21786,56200000.0
2005-07-26 01:51:00,1.21792,1.21792,1.21785,1.21785,35099999.0
2005-07-26 01:52:00,1.21791,1.21803,1.21789,1.21803,102300003.0
2005-07-26 01:53:00,1.218,1.218,1.218,1.218,53300000.0
2005-07-26 01:54:00,1.21808,1.21814,1.21795,1.21795,100800000.0
2005-07-26 01:55:00,1.2179,1.21805,1.2179,1.21805,40000000.0
2005-07-26 01:56:00,1.218,1.218,1.218,1.218,51500000.0
2005-07-26 01:57:00,1.21805,1.21805,1.21793,1.21795,151600002.0
2005-07-26 01:58:00,1.218,1.218,1.21792,1.21792,35800000.0
2005-07-26 01:59:00,1.21795,1.218,1.21795,1.218,43299998.0
2005-07-26 02:00:00,1.218,1.218,1.21792,1.21792,77700001.0
2005-07-26 02:01:00,1.2181,1.21811,1.21806,1.21809,33500000.0
2005-07-26 02:02:00,1.21817,1.21823,1.21817,1.21823,19900000.0
2005-07-26 02:03:00,1.21826,1.21826,1.21805,1.21815,129999999.0
2005-07-26 02:04:00,1.21812,1.21815,1.21809,1.21809,82499999.0
2005-07-26 02:05:00,1.21817,1.21818,1.21808,1.21812,110600000.0
2005-07-26 02:06:00,1.218,1.21813,1.218,1.21813,60700001.0
2005-07-26 02:07:00,1.21815,1.21815,1.21802,1.21805,118299998.0
2005-07-26 02:08:00,1.21813,1.21817,1.21789,1.21817,94099999.0
2005-07-26 02:09:00,1.2181,1.2181,1.21805,1.21805,8500000.0
2005-07-26 02:10:00,1.21808,1.21818,1.21808,1.2181,93200000.0
2005-07-26 02:11:00,1.21811,1.21835,1.21811,1.21835,84000000.0
2005-07-26 02:12:00,1.21841,1.21841,1.21818,1.21818,52600000.0
2005-07-26 02:13:00,1.21817,1.21818,1.21802,1.21802,64500000.0
2005-07-26 02:14:00,1.21813,1.21817,1.21813,1.21817,39999999.0
2005-07-26 02:15:00,1.21825,1.21825,1.21815,1.21825,109100002.0
2005-07-26 02:16:00,1.2182,1.2182,1.2182,1.2182,22500000.0
2005-07-26 02:17:00,1.21825,1.21825,1.21822,1.21822,20100000.0
2005-07-26 02:18:00,1.21815,1.21815,1.21815,1.21815,42299999.0
2005-07-26 02:19:00,1.2181,1.21823,1.21808,1.21813,143300002.0
2005-07-26 02:20:00,1.21805,1.21818,1.21805,1.21815,76199999.0
2005-07-26 02:21:00,1.21805,1.2181,1.21805,1.2181,50400000.0
2005-07-26 02:22:00,1.2179,1.21806,1.21766,1.21801,66200001.0
2005-07-26 02:23:00,1.21805,1.21811,1.21797,1.21808,102699999.0
2005-07-26 02:24:00,1.218,1.218,1.21795,1.21795,37000000.0
2005-07-26 02:25:00,1.21795,1.21802,1.21795,1.21802,23900000.0
2005-07-26 02:26:00,1.21796,1.21796,1.21789,1.21789,16100000.0
2005-07-26 02:27:00,1.2179,1.2179,1.2179,1.2179,31100000.0
2005-07-26 02:28:00,1.2179,1.2179,1.2179,1.2179,11200000.0
2005-07-26 02:29:00,1.21783,1.21789,1.2178,1.21783,102299999.0
2005-07-26 02:30:00,1.21788,1.21814,1.21788,1.21814,68399997.0
2005-07-26 02:31:00,1.2182,1.21825,1.21818,1.21818,121700001.0
2005-07-26 02:32:00,1.21818,1.21823,1.21797,1.21808,63499998.0
2005-07-26 02:33:00,1.21811,1.21826,1.21811,1.21826,63900000.0
2005-07-26 02:34:00,1.21828,1.2183,1.21825,1.2183,92900000.0
2005-07-26 02:35:00,1.21823,1.21823,1.21802,1.21818,82789999.0
2005-07-26 02:36:00,1.2182,1.2182,1.2182,1.2182,30300001.0
2005-07-26 02:37:00,1.21825,1.21825,1.21815,1.21815,34000000.0
2005-07-26 02:38:00,1.21815,1.21827,1.21815,1.21827,42400000.0
2005-07-26 02:39:00,1.2183,1.21835,1.21822,1.21835,46200000.0
2005-07-26 02:40:00,1.21822,1.21825,1.21822,1.21825,15000000.0
2005-07-26 02:41:00,1.21834,1.21834,1.21831,1.21831,27000001.0
2005-07-26 02:42:00,1.21832,1.21832,1.21822,1.21822,55799999.0
2005-07-26 02:43:00,1.21815,1.21815,1.2181,1.2181,135700000.0
2005-07-26 02:44:00,1.21813,1.21822,1.21813,1.21822,64600001.0
2005-07-26 02:45:00,1.21825,1.21825,1.21825,1.21825,800000.0
2005-07-26 02:46:00,1.21825,1.21825,1.21825,1.21825,4000000.0
2005-07-26 02:47:00,1.21825,1.21825,1.21818,1.21818,1600000.0
2005-07-26 02:48:00,1.21824,1.21832,1.21821,1.21828,151000003.0
2005-07-26 02:49:00,1.21823,1.21835,1.21823,1.21835,75600000.0
2005-07-26 02:50:00,1.21823,1.21823,1.2182,1.2182,16000000.0
2005-07-26 02:51:00,1.21819,1.21838,1.21819,1.21826,58000000.0
2005-07-26 02:52:00,1.2182,1.21825,1.21801,1.21825,142300000.0
2005-07-26 02:53:00,1.21813,1.21827,1.2181,1.21827,74900000.0
2005-07-26 02:54:00,1.21823,1.21842,1.21809,1.21842,106300001.0
2005-07-26 02:55:00,1.21842,1.21842,1.21802,1.21818,58700000.0
2005-07-26 02:56:00,1.2183,1.21835,1.21819,1.21824,89300002.0
2005-07-26 02:57:00,1.21821,1.2183,1.21816,1.21821,153400002.0
2005-07-26 02:58:00,1.21825,1.21839,1.21824,1.21824,133200004.0
2005-07-26 02:59:00,1.21835,1.21835,1.21822,1.21825,74799999.0
2005-07-26 03:00:00,1.21832,1.21838,1.21825,1.21827,21100000.0
2005-07-26 03:01:00,1.2183,1.2183,1.2183,1.2183,5300000.0
2005-07-26 03:02:00,1.21827,1.21827,1.21804,1.21824,132700002.0
2005-07-26 03:03:00,1.21818,1.21825,1.21799,1.21825,75500000.0
2005-07-26 03:04:00,1.2183,1.2183,1.21817,1.21821,111200000.0
2005-07-26 03:05:00,1.21825,1.21835,1.21825,1.21825,71800001.0
2005-07-26 03:06:00,1.21825,1.2183,1.21825,1.2183,19100000.0
2005-07-26 03:07:00,1.21828,1.21828,1.21828,1.21828,22500000.0
2005-07-26 03:08:00,1.21827,1.21827,1.21816,1.21816,36300000.0
2005-07-26 03:09:00,1.21816,1.21816,1.21786,1.21786,103200000.0
2005-07-26 03:10:00,1.21789,1.21794,1.21789,1.21794,39200001.0
2005-07-26 03:11:00,1.21815,1.21815,1.21805,1.21805,28700000.0
2005-07-26 03:12:00,1.21818,1.2182,1.21813,1.2182,88300000.0
2005-07-26 03:13:00,1.21827,1.21827,1.21812,1.21815,20500000.0
2005-07-26 03:14:00,1.2182,1.21825,1.21815,1.21815,94000000.0
2005-07-26 03:15:00,1.2181,1.2181,1.21798,1.21798,58500000.0
2005-07-26 03:16:00,1.21805,1.2182,1.21805,1.21812,68799999.0
2005-07-26 03:17:00,1.21813,1.21815,1.21805,1.21805,93900002.0
2005-07-26 03:18:00,1.21813,1.21813,1.21797,1.21804,112700003.0
2005-07-26 03:19:00,1.21797,1.2182,1.21797,1.21808,73699999.0
2005-07-26 03:20:00,1.21815,1.21815,1.2181,1.2181,14300000.0
2005-07-26 03:21:00,1.21813,1.21815,1.21805,1.21815,62900000.0
2005-07-26 03:22:00,1.21812,1.21818,1.21807,1.21818,60600000.0
2005-07-26 03:23:00,1.21813,1.21827,1.21813,1.2182,129700000.0
2005-07-26 03:24:00,1.21817,1.2182,1.21817,1.2182,47200000.0
2005-07-26 03:25:00,1.2182,1.21825,1.21815,1.21823,73600003.0
2005-07-26 03:26:00,1.21823,1.21825,1.21815,1.2182,49700000.0
2005-07-26 03:27:00,1.21818,1.2182,1.21818,1.2182,1900000.0
2005-07-26 03:28:00,1.2182,1.2182,1.2182,1.2182,14400000.0
2005-07-26 03:29:00,1.2182,1.2182,1.2181,1.21813,84500001.0
2005-07-26 03:30:00,1.2182,1.21827,1.21815,1.21815,139800004.0
2005-07-26 03:31:00,1.21815,1.2182,1.2181,1.2182,25600000.0
2005-07-26 03:32:00,1.21793,1.21823,1.21785,1.21811,128400000.0
2005-07-26 03:33:00,1.2181,1.21822,1.2181,1.21822,12300000.0
2005-07-26 03:34:00,1.21822,1.21833,1.21822,1.21827,55400000.0
2005-07-26 03:35:00,1.21815,1.2182,1.21815,1.2182,55000000.0
2005-07-26 03:36:00,1.21814,1.21832,1.21814,1.21832,62800000.0
2005-07-26 03:37:00,1.2183,1.2183,1.2183,1.2183,8800000.0
2005-07-26 03:38:00,1.21825,1.21835,1.21825,1.21835,32700000.0
2005-07-26 03:39:00,1.2183,1.21835,1.21827,1.2183,53999999.0
2005-07-26 03:40:00,1.21826,1.21836,1.21823,1.21823,45400000.0
2005-07-26 03:41:00,1.21823,1.21849,1.21823,1.21849,167900000.0
2005-07-26 03:42:00,1.21838,1.21838,1.21837,1.21837,18400000.0
2005-07-26 03:43:00,1.21839,1.2185,1.21835,1.21839,80200002.0
2005-07-26 03:44:00,1.21853,1.21853,1.2185,1.2185,11100000.0
2005-07-26 03:45:00,1.21855,1.21856,1.21845,1.21845,67999999.0
2005-07-26 03:46:00,1.21854,1.2186,1.21853,1.21853,70800000.0
2005-07-26 03:47:00,1.21847,1.21853,1.21845,1.2185,148900001.0
2005-07-26 03:48:00,1.21843,1.2186,1.21813,1.21813,102000002.0
2005-07-26 03:49:00,1.2181,1.21813,1.21805,1.21805,71700000.0
2005-07-26 03:50:00,1.21808,1.21822,1.21808,1.21822,36900000.0
2005-07-26 03:51:00,1.2182,1.2182,1.2182,1.2182,5900000.0
2005-07-26 03:52:00,1.21815,1.21815,1.21815,1.21815,8800000.0
2005-07-26 03:53:00,1.21822,1.21824,1.21805,1.21819,173000004.0
2005-07-26 03:54:00,1.21822,1.21828,1.21819,1.21828,59900001.0
2005-07-26 03:55:00,1.2184,1.2184,1.2184,1.2184,9400000.0
2005-07-26 03:56:00,1.21832,1.21845,1.21832,1.21835,31199999.0
2005-07-26 03:57:00,1.2184,1.2184,1.2184,1.2184,14400000.0
2005-07-26 03:58:00,1.2183,1.21845,1.2183,1.21845,31999999.0
2005-07-26 03:59:00,1.21836,1.21839,1.21836,1.21839,44200001.0
2005-07-26 04:00:00,1.21832,1.21843,1.21832,1.21843,19300000.0
2005-07-26 04:01:00,1.21845,1.21845,1.21832,1.21832,84800001.0
2005-07-26 04:02:00,1.21845,1.21845,1.21845,1.21845,22400000.0
2005-07-26 04:03:00,1.21849,1.21852,1.21808,1.21826,132000000.0
2005-07-26 04:04:00,1.21833,1.2184,1.21832,1.21832,79200001.0
2005-07-26 04:05:00,1.2184,1.2184,1.2184,1.2184,3200000.0
2005-07-26 04:06:00,1.21842,1.21842,1.21832,1.2184,11600000.0
2005-07-26 04:07:00,1.2182,1.21835,1.21814,1.21828,175800002.0
2005-07-26 04:08:00,1.21835,1.2184,1.21835,1.2184,11200000.0
2005-07-26 04:09:00,1.21842,1.21845,1.2184,1.21842,60599999.0
2005-07-26 04:10:00,1.2184,1.2184,1.2183,1.2184,181199999.0
2005-07-26 04:11:00,1.21835,1.2184,1.21835,1.2184,25800001.0
2005-07-26 04:12:00,1.21842,1.21845,1.21835,1.2184,83599998.0
2005-07-26 04:13:00,1.21845,1.21845,1.2184,1.2184,40799998.0
2005-07-26 04:14:00,1.21825,1.21847,1.21816,1.21831,94700000.0
2005-07-26 04:15:00,1.21835,1.21835,1.21835,1.21835,31900000.0
2005-07-26 04:16:00,1.21835,1.2184,1.21835,1.2184,54300002.0
2005-07-26 04:17:00,1.2183,1.21838,1.2183,1.21838,42200001.0
2005-07-26 04:18:00,1.2184,1.21842,1.2184,1.21842,7200000.0
2005-07-26 04:19:00,1.21835,1.21845,1.2182,1.2182,45700000.0
2005-07-26 04:20:00,1.21845,1.21845,1.2184,1.2184,63199998.0
2005-07-26 04:21:00,1.21835,1.2184,1.2183,1.21838,43200001.0
2005-07-26 04:22:00,1.21835,1.21844,1.21829,1.21835,88500000.0
2005-07-26 04:23:00,1.21833,1.21836,1.21812,1.21815,61000000.0
2005-07-26 04:24:00,1.21816,1.21824,1.2181,1.2181,46800001.0
2005-07-26 04:25:00,1.2181,1.2181,1.2181,1.2181,25500000.0
2005-07-26 04:26:00,1.21805,1.21805,1.21805,1.21805,16800000.0
2005-07-26 04:27:00,1.2181,1.21818,1.2181,1.21818,57500001.0
2005-07-26 04:28:00,1.21803,1.21817,1.21803,1.21817,60899998.0
2005-07-26 04:29:00,1.21822,1.21828,1.21817,1.21817,61600000.0
2005-07-26 04:30:00,1.21815,1.21825,1.21815,1.21825,53999999.0
2005-07-26 04:31:00,1.21825,1.21825,1.21815,1.2182,27099999.0
2005-07-26 04:32:00,1.21824,1.21833,1.21815,1.2182,174799998.0
2005-07-26 04:33:00,1.21815,1.2182,1.2181,1.21815,84699999.0
2005-07-26 04:34:00,1.21822,1.21831,1.21818,1.2182,112900003.0
2005-07-26 04:35:00,1.21822,1.21822,1.2182,1.2182,80700001.0
2005-07-26 04:36:00,1.21818,1.21832,1.21818,1.21832,83899999.0
2005-07-26 04:37:00,1.2183,1.21832,1.2183,1.21832,50099999.0
2005-07-26 04:38:00,1.2183,1.21835,1.21827,1.2183,84299999.0
2005-07-26 04:39:00,1.21838,1.21838,1.2183,1.21833,35300000.0
2005-07-26 04:40:00,1.21838,1.2184,1.21835,1.21835,153400001.0
2005-07-26 04:41:00,1.2184,1.2184,1.21835,1.21835,22400000.0
2005-07-26 04:42:00,1.2184,1.2184,1.2184,1.2184,23200000.0
2005-07-26 04:43:00,1.21839,1.21853,1.21836,1.2185,101100002.0
2005-07-26 04:44:00,1.21847,1.21847,1.21843,1.21843,36099999.0
2005-07-26 04:45:00,1.21838,1.21838,1.21829,1.21833,60200001.0
2005-07-26 04:46:00,1.2184,1.21842,1.21835,1.2184,83300000.0
2005-07-26 04:47:00,1.21835,1.21845,1.21835,1.21837,65200000.0
2005-07-26 04:48:00,1.21832,1.21832,1.21825,1.21825,61499999.0
2005-07-26 04:49:00,1.2183,1.2183,1.21822,1.21825,169800000.0
2005-07-26 04:50:00,1.21826,1.21841,1.21826,1.21833,70200001.0
2005-07-26 04:51:00,1.21845,1.21845,1.21835,1.2184,54499999.0
2005-07-26 04:52:00,1.2184,1.2184,1.2183,1.21837,41700000.0
2005-07-26 04:53:00,1.21837,1.21845,1.21835,1.2184,49399998.0
2005-07-26 04:54:00,1.2184,1.21842,1.21835,1.2184,57800001.0
2005-07-26 04:55:00,1.21835,1.21845,1.21835,1.21842,60900000.0
2005-07-26 04:56:00,1.21818,1.21846,1.21818,1.21836,43000000.0
2005-07-26 04:57:00,1.21845,1.21845,1.21835,1.2184,37800000.0
2005-07-26 04:58:00,1.2184,1.2184,1.2184,1.2184,2400000.0
2005-07-26 04:59:00,1.21837,1.2184,1.21832,1.21837,86999999.0
2005-07-26 05:00:00,1.21843,1.21847,1.21834,1.21842,104700001.0
2005-07-26 05:01:00,1.21842,1.21848,1.21842,1.21848,52800000.0
2005-07-26 05:02:00,1.21853,1.21867,1.21852,1.21853,94999998.0
2005-07-26 05:03:00,1.2184,1.2185,1.21815,1.21843,210200002.0
2005-07-26 05:04:00,1.21846,1.2186,1.21846,1.21859,44200000.0
2005-07-26 05:05:00,1.21841,1.21857,1.21841,1.21857,54200000.0
2005-07-26 05:06:00,1.2186,1.2186,1.2186,1.2186,20000000.0
2005-07-26 05:07:00,1.21873,1.21873,1.21865,1.21865,140400000.0
2005-07-26 05:08:00,1.2186,1.2186,1.21852,1.21852,33100000.0
2005-07-26 05:09:00,1.21848,1.2185,1.21832,1.21833,129600001.0
2005-07-26 05:10:00,1.21835,1.21837,1.21828,1.21829,103499999.0
2005-07-26 05:11:00,1.21832,1.21832,1.21825,1.21825,30700001.0
2005-07-26 05:12:00,1.21827,1.21827,1.21797,1.21812,127600002.0
2005-07-26 05:13:00,1.21802,1.21812,1.21802,1.21808,43099999.0
2005-07-26 05:14:00,1.218,1.2184,1.21792,1.2184,153300001.0
2005-07-26 05:15:00,1.21809,1.21829,1.21809,1.21826,99499998.0
2005-07-26 05:16:00,1.21845,1.21847,1.21835,1.21835,140700001.0
2005-07-26 05:17:00,1.21827,1.21836,1.21802,1.21802,83900000.0
2005-07-26 05:18:00,1.21838,1.21845,1.21838,1.2184,69900000.0
2005-07-26 05:19:00,1.2184,1.2184,1.21832,1.21832,73100000.0
2005-07-26 05:20:00,1.21848,1.21848,1.21835,1.2184,54799999.0
2005-07-26 05:21:00,1.2184,1.2184,1.2184,1.2184,10200000.0
2005-07-26 05:22:00,1.2184,1.2184,1.21835,1.2184,54700000.0
2005-07-26 05:23:00,1.21838,1.21845,1.21835,1.21838,82200000.0
2005-07-26 05:24:00,1.2185,1.21851,1.21806,1.21806,53699999.0
2005-07-26 05:25:00,1.2184,1.2184,1.2184,1.2184,27900000.0
2005-07-26 05:26:00,1.2184,1.21845,1.21835,1.21835,77000001.0
2005-07-26 05:27:00,1.21835,1.2184,1.21835,1.2184,27300000.0
2005-07-26 05:28:00,1.21843,1.21847,1.21843,1.21847,44400001.0
2005-07-26 05:29:00,1.2185,1.2185,1.21845,1.21847,148199999.0
2005-07-26 05:30:00,1.21842,1.21848,1.21836,1.21836,153199998.0
2005-07-26 05:31:00,1.2184,1.21845,1.21832,1.2184,74799999.0
2005-07-26 05:32:00,1.21844,1.21844,1.2183,1.21838,98300001.0
2005-07-26 05:33:00,1.2184,1.2184,1.2184,1.2184,19200000.0
2005-07-26 05:34:00,1.21838,1.21847,1.21838,1.2184,35000000.0
2005-07-26 05:35:00,1.2185,1.2185,1.21848,1.21848,77499997.0
2005-07-26 05:36:00,1.2185,1.21855,1.2185,1.21855,44700000.0
2005-07-26 05:37:00,1.21845,1.2185,1.21845,1.2185,26400000.0
2005-07-26 05:38:00,1.2185,1.21855,1.2184,1.2184,75700000.0
2005-07-26 05:39:00,1.2185,1.21855,1.21845,1.21855,125900000.0
2005-07-26 05:40:00,1.21853,1.21868,1.21853,1.21862,134800003.0
2005-07-26 05:41:00,1.21861,1.21861,1.21854,1.21857,54500001.0
2005-07-26 05:42:00,1.21855,1.21855,1.2185,1.2185,40000000.0
2005-07-26 05:43:00,1.21842,1.21858,1.21842,1.21858,7200000.0
2005-07-26 05:44:00,1.21847,1.21859,1.21847,1.21855,59000000.0
2005-07-26 05:45:00,1.21847,1.2187,1.21847,1.21848,158800001.0
2005-07-26 05:46:00,1.2185,1.21855,1.2185,1.21855,50200000.0
2005-07-26 05:47:00,1.21852,1.21861,1.2185,1.21859,173400004.0
2005-07-26 05:48:00,1.21837,1.21861,1.21828,1.21857,55399999.0
2005-07-26 05:49:00,1.2186,1.21863,1.2186,1.21863,65899998.0
2005-07-26 05:50:00,1.21855,1.21862,1.21855,1.2186,108199999.0
2005-07-26 05:51:00,1.2185,1.21865,1.2185,1.21855,105300002.0
2005-07-26 05:52:00,1.21865,1.21865,1.21852,1.21852,155400002.0
2005-07-26 05:53:00,1.21858,1.21865,1.2185,1.21865,63600001.0
2005-07-26 05:54:00,1.21865,1.21865,1.2186,1.2186,30900000.0
2005-07-26 05:55:00,1.2186,1.21862,1.21855,1.21862,141600000.0
2005-07-26 05:56:00,1.21857,1.2186,1.21857,1.2186,87400001.0
2005-07-26 05:57:00,1.21855,1.2186,1.21855,1.2186,139400003.0
2005-07-26 05:58:00,1.2186,1.21863,1.21836,1.21836,154800002.0
2005-07-26 05:59:00,1.21831,1.21831,1.21829,1.21829,7700000.0
2005-07-26 06:00:00,1.21826,1.21826,1.21819,1.2182,18300000.0
2005-07-26 06:01:00,1.2182,1.21825,1.2181,1.2182,80400000.0
2005-07-26 06:02:00,1.21818,1.21836,1.21818,1.21832,50600000.0
2005-07-26 06:03:00,1.21835,1.21842,1.21835,1.2184,87999998.0
2005-07-26 06:04:00,1.21839,1.21845,1.21837,1.21837,14400000.0
2005-07-26 06:05:00,1.21845,1.21845,1.21832,1.21835,104700000.0
2005-07-26 06:06:00,1.2184,1.21843,1.21824,1.21843,92599998.0
2005-07-26 06:07:00,1.21845,1.21845,1.21835,1.21837,104000000.0
2005-07-26 06:08:00,1.2184,1.21845,1.21838,1.21842,78099999.0
2005-07-26 06:09:00,1.21837,1.21837,1.21826,1.21826,59400000.0
2005-07-26 06:10:00,1.21839,1.21842,1.21825,1.21842,94400000.0
2005-07-26 06:11:00,1.2184,1.21845,1.21835,1.21838,166700001.0
2005-07-26 06:12:00,1.21835,1.2184,1.2183,1.2183,86700000.0
2005-07-26 06:13:00,1.21835,1.2184,1.21835,1.2184,49900002.0
2005-07-26 06:14:00,1.2184,1.2184,1.21835,1.2184,45000000.0
2005-07-26 06:15:00,1.2184,1.21845,1.21832,1.21845,63000001.0
2005-07-26 06:16:00,1.2184,1.21845,1.21835,1.21843,116999997.0
2005-07-26 06:17:00,1.21843,1.21843,1.2182,1.21828,21300000.0
2005-07-26 06:18:00,1.21842,1.21847,1.21835,1.2184,101300002.0
2005-07-26 06:19:00,1.21845,1.21845,1.21837,1.2184,85199998.0
2005-07-26 06:20:00,1.21837,1.21847,1.21837,1.21847,35399999.0
2005-07-26 06:21:00,1.21845,1.2185,1.2184,1.2185,60600002.0
2005-07-26 06:22:00,1.21853,1.21853,1.21847,1.21853,55600000.0
2005-07-26 06:23:00,1.21845,1.2185,1.21845,1.2185,117100001.0
2005-07-26 06:24:00,1.2185,1.21853,1.21845,1.2185,97900000.0
2005-07-26 06:25:00,1.21845,1.21845,1.2183,1.2183,42300000.0
2005-07-26 06:26:00,1.21848,1.21857,1.21845,1.21845,66400000.0
2005-07-26 06:27:00,1.21851,1.21865,1.21833,1.2186,124700002.0
2005-07-26 06:28:00,1.21845,1.21855,1.2184,1.2184,68500002.0
2005-07-26 06:29:00,1.21845,1.21855,1.21845,1.2185,64400000.0
2005-07-26 06:30:00,1.21852,1.21852,1.21852,1.21852,8000000.0
2005-07-26 06:31:00,1.21851,1.2186,1.21845,1.21845,113099999.0
2005-07-26 06:32:00,1.21856,1.21864,1.21854,1.21854,62900000.0
2005-07-26 06:33:00,1.21846,1.21846,1.2183,1.2183,54299999.0
2005-07-26 06:34:00,1.2184,1.2185,1.2184,1.2185,87000002.0
2005-07-26 06:35:00,1.21845,1.21855,1.21845,1.21845,163400003.0
2005-07-26 06:36:00,1.21842,1.21842,1.21842,1.21842,8800000.0
2005-07-26 06:37:00,1.21848,1.21848,1.21841,1.21843,95899999.0
2005-07-26 06:38:00,1.21855,1.21855,1.21841,1.21841,69299998.0
2005-07-26 06:39:00,1.21837,1.2184,1.21835,1.2184,67200001.0
2005-07-26 06:40:00,1.21845,1.21845,1.21835,1.21843,107300000.0
2005-07-26 06:41:00,1.21842,1.2185,1.21835,1.21849,79700002.0
2005-07-26 06:42:00,1.2185,1.21855,1.21842,1.2185,119000000.0
2005-07-26 06:43:00,1.21845,1.2185,1.21845,1.2185,58700000.0
2005-07-26 06:44:00,1.21842,1.21853,1.21842,1.21845,75200001.0
2005-07-26 06:45:00,1.21848,1.21849,1.21836,1.21836,101600001.0
2005-07-26 06:46:00,1.21845,1.21845,1.21835,1.21835,75399998.0
2005-07-26 06:47:00,1.21835,1.21842,1.21828,1.21833,100000001.0
2005-07-26 06:48:00,1.21831,1.21841,1.2183,1.21841,63000001.0
2005-07-26 06:49:00,1.21831,1.21833,1.21826,1.21826,53700000.0
2005-07-26 06:50:00,1.2183,1.21832,1.21825,1.2183,29400000.0
2005-07-26 06:51:00,1.21827,1.2183,1.218,1.2183,45600001.0
2005-07-26 06:52:00,1.2183,1.21835,1.2182,1.21825,109699999.0
2005-07-26 06:53:00,1.21828,1.21828,1.21828,1.21828,33500000.0
2005-07-26 06:54:00,1.2183,1.2183,1.2183,1.2183,37600000.0
2005-07-26 06:55:00,1.21835,1.21835,1.2183,1.2183,11600000.0
2005-07-26 06:56:00,1.21831,1.21841,1.21831,1.21831,128900001.0
2005-07-26 06:57:00,1.2183,1.2183,1.21825,1.21825,32400000.0
2005-07-26 06:58:00,1.21845,1.21855,1.21845,1.21855,17800000.0
2005-07-26 06:59:00,1.2186,1.21877,1.2186,1.21862,125099996.0
2005-07-26 07:00:00,1.21855,1.2186,1.21855,1.21855,97800001.0
2005-07-26 07:01:00,1.21865,1.21865,1.21855,1.21855,104000000.0
2005-07-26 07:02:00,1.2187,1.2187,1.21818,1.21865,190399999.0
2005-07-26 07:03:00,1.21865,1.21865,1.21855,1.2186,90199999.0
2005-07-26 07:04:00,1.21853,1.21855,1.21845,1.21845,82299999.0
2005-07-26 07:05:00,1.21852,1.2186,1.21852,1.2186,21700000.0
2005-07-26 07:06:00,1.21862,1.21862,1.21848,1.2185,53200000.0
2005-07-26 07:07:00,1.2185,1.21852,1.21845,1.21845,6100000.0
2005-07-26 07:08:00,1.21845,1.21845,1.21845,1.21845,16800000.0
2005-07-26 07:09:00,1.21851,1.21856,1.21832,1.21856,211299998.0
2005-07-26 07:10:00,1.2185,1.21853,1.2185,1.21853,28600001.0
2005-07-26 07:11:00,1.2185,1.2185,1.2185,1.2185,31100000.0
2005-07-26 07:12:00,1.21859,1.21872,1.21829,1.21829,53799999.0
2005-07-26 07:13:00,1.2185,1.21855,1.21842,1.2185,139000000.0
2005-07-26 07:14:00,1.21845,1.2185,1.21845,1.21847,64800000.0
2005-07-26 07:15:00,1.21847,1.21853,1.21847,1.2185,107599999.0
2005-07-26 07:16:00,1.2185,1.21855,1.2184,1.21845,80699999.0
2005-07-26 07:17:00,1.21847,1.2185,1.21847,1.2185,30400000.0
2005-07-26 07:18:00,1.21845,1.2185,1.21845,1.2185,115900000.0
2005-07-26 07:19:00,1.21843,1.21876,1.21826,1.21876,68899999.0
2005-07-26 07:20:00,1.21845,1.2185,1.21845,1.2185,27300000.0
2005-07-26 07:21:00,1.21847,1.21855,1.21845,1.2185,128799998.0
2005-07-26 07:22:00,1.21845,1.2185,1.21845,1.2185,71300002.0
2005-07-26 07:23:00,1.21853,1.21866,1.21825,1.21825,179200002.0
2005-07-26 07:24:00,1.21853,1.21853,1.21845,1.21845,35200000.0
2005-07-26 07:25:00,1.2185,1.21855,1.21845,1.21845,85500000.0
2005-07-26 07:26:00,1.2185,1.21852,1.21845,1.21845,38800000.0
2005-07-26 07:27:00,1.2185,1.2185,1.21847,1.21847,31199999.0
2005-07-26 07:28:00,1.21845,1.21857,1.21845,1.2185,95600002.0
2005-07-26 07:29:00,1.21842,1.2185,1.21842,1.2185,1500000.0
2005-07-26 07:30:00,1.21845,1.21845,1.21845,1.21845,11700000.0
2005-07-26 07:31:00,1.2185,1.21855,1.21842,1.2185,122399999.0
2005-07-26 07:32:00,1.21852,1.21862,1.21845,1.21845,118900003.0
2005-07-26 07:33:00,1.21848,1.21848,1.2184,1.21841,136499998.0
2005-07-26 07:34:00,1.21842,1.21854,1.21839,1.21843,63600001.0
2005-07-26 07:35:00,1.21835,1.21845,1.21835,1.2184,64100000.0
2005-07-26 07:36:00,1.2184,1.21845,1.21832,1.21837,113600000.0
2005-07-26 07:37:00,1.21872,1.21872,1.2182,1.21832,138099999.0
2005-07-26 07:38:00,1.21845,1.21845,1.21835,1.2184,8100000.0
2005-07-26 07:39:00,1.21835,1.2184,1.21835,1.21837,88900002.0
2005-07-26 07:40:00,1.21835,1.2184,1.21835,1.21838,31899999.0
2005-07-26 07:41:00,1.21835,1.21835,1.21835,1.21835,35800001.0
2005-07-26 07:42:00,1.21837,1.21845,1.21835,1.21845,91200002.0
2005-07-26 07:43:00,1.21845,1.21845,1.21835,1.21835,19300000.0
2005-07-26 07:44:00,1.21863,1.21864,1.21818,1.21849,122099998.0
2005-07-26 07:45:00,1.21832,1.21847,1.21832,1.21845,186599997.0
2005-07-26 07:46:00,1.21837,1.2184,1.21837,1.2184,4200000.0
2005-07-26 07:47:00,1.21831,1.21834,1.21831,1.21834,8800000.0
2005-07-26 07:48:00,1.2183,1.21835,1.2183,1.2183,106200002.0
2005-07-26 07:49:00,1.21834,1.21842,1.21827,1.21831,96299999.0
2005-07-26 07:50:00,1.21835,1.21835,1.21835,1.21835,20700001.0
2005-07-26 07:51:00,1.2183,1.21832,1.21825,1.21825,58200000.0
2005-07-26 07:52:00,1.2183,1.2183,1.21825,1.21825,32800000.0
2005-07-26 07:53:00,1.21818,1.21818,1.21794,1.21813,80000000.0
2005-07-26 07:54:00,1.21811,1.2182,1.21811,1.21813,79000000.0
2005-07-26 07:55:00,1.2182,1.21825,1.21812,1.21825,90800000.0
2005-07-26 07:56:00,1.21813,1.21821,1.21808,1.21819,99700002.0
2005-07-26 07:57:00,1.21816,1.21817,1.21808,1.21817,110799999.0
2005-07-26 07:58:00,1.21818,1.21818,1.21806,1.21812,86000001.0
2005-07-26 07:59:00,1.21805,1.21813,1.21805,1.2181,50500001.0
2005-07-26 08:00:00,1.21831,1.21838,1.21813,1.2182,97200002.0
2005-07-26 08:01:00,1.2179,1.2183,1.21789,1.21827,114400002.0
2005-07-26 08:02:00,1.21805,1.21815,1.21805,1.2181,85300001.0
2005-07-26 08:03:00,1.21807,1.21822,1.21807,1.21822,68200002.0
2005-07-26 08:04:00,1.2182,1.21827,1.21813,1.21819,88200001.0
2005-07-26 08:05:00,1.2181,1.21814,1.21778,1.21778,76800000.0
2005-07-26 08:06:00,1.21768,1.21768,1.21759,1.21759,64200000.0
2005-07-26 08:07:00,1.21751,1.21758,1.21748,1.21758,141500002.0
2005-07-26 08:08:00,1.21762,1.21762,1.2176,1.2176,26600000.0
2005-07-26 08:09:00,1.21765,1.21765,1.21752,1.21752,84399999.0
2005-07-26 08:10:00,1.21763,1.2178,1.21757,1.2178,98100000.0
2005-07-26 08:11:00,1.2178,1.21787,1.21777,1.21787,34500000.0
2005-07-26 08:12:00,1.21747,1.21747,1.21718,1.21718,5100000.0
2005-07-26 08:13:00,1.21703,1.21739,1.21701,1.21701,55399999.0
2005-07-26 08:14:00,1.21673,1.21673,1.21654,1.21663,34300000.0
2005-07-26 08:15:00,1.21663,1.2171,1.21651,1.21707,120499998.0
2005-07-26 08:16:00,1.21729,1.21736,1.21729,1.21736,73300002.0
2005-07-26 08:17:00,1.21763,1.21767,1.21758,1.21758,69799998.0
2005-07-26 08:18:00,1.21762,1.21819,1.21762,1.21816,54899999.0
2005-07-26 08:19:00,1.21827,1.21833,1.21824,1.21833,37500001.0
2005-07-26 08:20:00,1.21828,1.21828,1.21821,1.21821,25600000.0
2005-07-26 08:21:00,1.21827,1.21845,1.21823,1.21845,104500000.0
2005-07-26 08:22:00,1.21847,1.21848,1.21841,1.21842,34800000.0
2005-07-26 08:23:00,1.21836,1.21836,1.21821,1.21828,173200003.0
2005-07-26 08:24:00,1.21828,1.21838,1.21826,1.21838,67800001.0
2005-07-26 08:25:00,1.21836,1.21836,1.21788,1.21789,59200000.0
2005-07-26 08:26:00,1.21779,1.21806,1.21779,1.21797,115900001.0
2005-07-26 08:27:00,1.21783,1.21807,1.21783,1.21807,85600001.0
2005-07-26 08:28:00,1.21801,1.21804,1.21794,1.21794,38100000.0
2005-07-26 08:29:00,1.2179,1.2179,1.2178,1.2178,41400000.0
2005-07-26 08:30:00,1.21783,1.21793,1.21783,1.2179,31500001.0
2005-07-26 08:31:00,1.21793,1.21793,1.21785,1.2179,97500001.0
2005-07-26 08:32:00,1.21797,1.218,1.21788,1.218,118099999.0
2005-07-26 08:33:00,1.21795,1.21805,1.21795,1.21805,52300000.0
2005-07-26 08:34:00,1.21804,1.2183,1.21804,1.2183,24000000.0
2005-07-26 08:35:00,1.21832,1.21832,1.21816,1.21829,100600002.0
2005-07-26 08:36:00,1.21833,1.21833,1.21825,1.21825,27800000.0
2005-07-26 08:37:00,1.21826,1.21826,1.21806,1.21823,136200000.0
2005-07-26 08:38:00,1.21823,1.21828,1.21819,1.21819,155100001.0
2005-07-26 08:39:00,1.21815,1.21825,1.21815,1.2182,86699999.0
2005-07-26 08:40:00,1.21814,1.21814,1.21813,1.21813,19000000.0
2005-07-26 08:41:00,1.21808,1.21812,1.218,1.218,78800000.0
2005-07-26 08:42:00,1.21805,1.2181,1.21805,1.2181,68399999.0
2005-07-26 08:43:00,1.21815,1.21815,1.21802,1.21805,110800000.0
2005-07-26 08:44:00,1.21815,1.21815,1.21815,1.21815,800000.0
2005-07-26 08:45:00,1.21812,1.21818,1.21812,1.21812,59200000.0
2005-07-26 08:46:00,1.21806,1.21806,1.21806,1.21806,24900000.0
2005-07-26 08:47:00,1.218,1.218,1.21793,1.21793,45700001.0
2005-07-26 08:48:00,1.21804,1.21804,1.21801,1.21801,36499998.0
2005-07-26 08:49:00,1.2181,1.21815,1.2181,1.21815,58600001.0
2005-07-26 08:50:00,1.21805,1.21815,1.21805,1.21815,64800001.0
2005-07-26 08:51:00,1.21806,1.21818,1.21806,1.21812,46699999.0
2005-07-26 08:52:00,1.21811,1.21819,1.21811,1.21819,161100001.0
2005-07-26 08:53:00,1.2182,1.21825,1.21815,1.21818,108500001.0
2005-07-26 08:54:00,1.21815,1.21825,1.21815,1.21825,104800000.0
2005-07-26 08:55:00,1.2182,1.21825,1.21813,1.21825,169900000.0
2005-07-26 08:56:00,1.21819,1.21821,1.21817,1.21818,51300000.0
2005-07-26 08:57:00,1.21815,1.21836,1.21809,1.21809,60200001.0
2005-07-26 08:58:00,1.2181,1.21818,1.21802,1.2181,78200000.0
2005-07-26 08:59:00,1.2181,1.21815,1.2181,1.2181,107000002.0
2005-07-26 09:00:00,1.21807,1.21815,1.21805,1.21805,60900000.0
2005-07-26 09:01:00,1.21802,1.21802,1.21798,1.21798,11200000.0
2005-07-26 09:02:00,1.21803,1.21812,1.21801,1.21801,16500000.0
2005-07-26 09:03:00,1.21809,1.21812,1.21801,1.21802,84300002.0
2005-07-26 09:04:00,1.218,1.21802,1.218,1.218,48400001.0
2005-07-26 09:05:00,1.21793,1.21793,1.21772,1.2178,90599999.0
2005-07-26 09:06:00,1.21776,1.21794,1.21776,1.21793,49599998.0
2005-07-26 09:07:00,1.21789,1.21789,1.21778,1.21778,61099998.0
2005-07-26 09:08:00,1.21772,1.21792,1.21772,1.21792,107899998.0
2005-07-26 09:09:00,1.21785,1.21802,1.21785,1.21802,42299999.0
2005-07-26 09:10:00,1.21797,1.21797,1.21788,1.21788,82500001.0
2005-07-26 09:11:00,1.21782,1.21793,1.21782,1.2179,165600001.0
2005-07-26 09:12:00,1.21797,1.21801,1.21797,1.21801,35900001.0
2005-07-26 09:13:00,1.21804,1.21804,1.21801,1.21801,3200000.0
2005-07-26 09:14:00,1.21815,1.21815,1.2181,1.2181,12000000.0
2005-07-26 09:15:00,1.2181,1.2181,1.21805,1.21805,50300002.0
2005-07-26 09:16:00,1.21813,1.21814,1.21813,1.21814,6400000.0
2005-07-26 09:17:00,1.21817,1.21825,1.21815,1.21815,40300000.0
2005-07-26 09:18:00,1.21813,1.21815,1.21813,1.21815,5600000.0
2005-07-26 09:19:00,1.21815,1.21825,1.21815,1.21815,46999999.0
2005-07-26 09:20:00,1.2182,1.2182,1.2181,1.2182,127799997.0
2005-07-26 09:21:00,1.2181,1.21821,1.21793,1.21821,80800000.0
2005-07-26 09:22:00,1.2182,1.2182,1.21818,1.21818,37200000.0
2005-07-26 09:23:00,1.21815,1.2182,1.21815,1.2182,59999998.0
2005-07-26 09:24:00,1.21821,1.21821,1.21789,1.21789,81800000.0
2005-07-26 09:25:00,1.2179,1.21794,1.21776,1.21794,111800000.0
2005-07-26 09:26:00,1.218,1.218,1.218,1.218,31900000.0
2005-07-26 09:27:00,1.21793,1.21793,1.21777,1.21777,34300000.0
2005-07-26 09:28:00,1.21788,1.21788,1.21783,1.21788,19900000.0
2005-07-26 09:29:00,1.21788,1.21795,1.21788,1.21795,22100000.0
2005-07-26 09:30:00,1.2179,1.2179,1.21788,1.21788,35600000.0
2005-07-26 09:31:00,1.2179,1.2179,1.2179,1.2179,5200000.0
2005-07-26 09:32:00,1.21773,1.21773,1.21704,1.21704,87400000.0
2005-07-26 09:33:00,1.21697,1.2173,1.21697,1.2173,66899999.0
2005-07-26 09:34:00,1.2174,1.21755,1.2174,1.21755,44500000.0
2005-07-26 09:35:00,1.2177,1.21775,1.2177,1.21775,94100002.0
2005-07-26 09:36:00,1.21766,1.21766,1.21761,1.21761,23200000.0
2005-07-26 09:37:00,1.2176,1.21765,1.21755,1.21755,129799999.0
2005-07-26 09:38:00,1.2176,1.21765,1.21753,1.2176,74700001.0
2005-07-26 09:39:00,1.2176,1.21765,1.21755,1.21762,70900000.0
2005-07-26 09:40:00,1.21767,1.21778,1.21767,1.21778,33700001.0
2005-07-26 09:41:00,1.21774,1.21784,1.21774,1.21783,67900000.0
2005-07-26 09:42:00,1.21793,1.21793,1.21783,1.21787,23100000.0
2005-07-26 09:43:00,1.21795,1.21813,1.21795,1.21801,172400001.0
2005-07-26 09:44:00,1.21793,1.21799,1.21793,1.21793,109300000.0
2005-07-26 09:45:00,1.21793,1.21806,1.21785,1.21806,79300001.0
2005-07-26 09:46:00,1.21807,1.21817,1.2179,1.2179,72799998.0
2005-07-26 09:47:00,1.21788,1.21823,1.21788,1.2182,86300001.0
2005-07-26 09:48:00,1.21809,1.21809,1.21799,1.21799,8700000.0
2005-07-26 09:49:00,1.21792,1.21792,1.2179,1.2179,54599998.0
2005-07-26 09:50:00,1.21785,1.2179,1.21785,1.2179,16700000.0
2005-07-26 09:51:00,1.21793,1.21803,1.21789,1.21792,77200001.0
2005-07-26 09:52:00,1.21785,1.21792,1.21782,1.21787,143399999.0
2005-07-26 09:53:00,1.21788,1.21788,1.21775,1.21781,122000000.0
2005-07-26 09:54:00,1.21784,1.2179,1.21783,1.21785,43900000.0
2005-07-26 09:55:00,1.21792,1.21812,1.21792,1.21812,67999999.0
2005-07-26 09:56:00,1.21813,1.21826,1.21813,1.21826,19900000.0
2005-07-26 09:57:00,1.2183,1.21835,1.21822,1.21825,161900001.0
2005-07-26 09:58:00,1.21833,1.21837,1.21833,1.21837,4000000.0
2005-07-26 09:59:00,1.2184,1.21845,1.2184,1.21842,45400000.0
2005-07-26 10:00:00,1.21851,1.21871,1.21851,1.21871,78800002.0
2005-07-26 10:01:00,1.21869,1.21869,1.21841,1.2185,102900000.0
2005-07-26 10:02:00,1.21848,1.21852,1.21837,1.21839,254000000.0
2005-07-26 10:03:00,1.21838,1.21838,1.21817,1.21822,14200000.0
2005-07-26 10:04:00,1.21841,1.21841,1.21809,1.21809,134599998.0
2005-07-26 10:05:00,1.21811,1.21811,1.21806,1.21806,22500001.0
2005-07-26 10:06:00,1.21822,1.21833,1.2182,1.21833,46300000.0
2005-07-26 10:07:00,1.21829,1.2185,1.21829,1.21844,100999998.0
2005-07-26 10:08:00,1.21842,1.21842,1.21842,1.21842,5600000.0
2005-07-26 10:09:00,1.21838,1.2184,1.21837,1.2184,72200002.0
2005-07-26 10:10:00,1.21835,1.2184,1.21835,1.21837,65100000.0
2005-07-26 10:11:00,1.21851,1.2187,1.21851,1.2187,30300001.0
2005-07-26 10:12:00,1.2187,1.21878,1.21862,1.21862,49299999.0
2005-07-26 10:13:00,1.21848,1.21876,1.21848,1.21876,100300002.0
2005-07-26 10:14:00,1.21878,1.21878,1.21868,1.21872,103300000.0
2005-07-26 10:15:00,1.21871,1.21871,1.21848,1.2186,88899998.0
2005-07-26 10:16:00,1.21867,1.21875,1.2186,1.2186,170800001.0
2005-07-26 10:17:00,1.21865,1.2187,1.21865,1.21865,94300000.0
2005-07-26 10:18:00,1.21868,1.21875,1.21865,1.21865,156700001.0
2005-07-26 10:19:00,1.21865,1.21872,1.21865,1.21865,64299998.0
2005-07-26 10:20:00,1.21867,1.2187,1.21861,1.21869,104800002.0
2005-07-26 10:21:00,1.21852,1.2186,1.21835,1.2186,72900000.0
2005-07-26 10:22:00,1.21855,1.21861,1.21853,1.21853,153500002.0
2005-07-26 10:23:00,1.21842,1.21848,1.21826,1.21848,72799999.0
2005-07-26 10:24:00,1.21865,1.21865,1.21852,1.2186,164599997.0
2005-07-26 10:25:00,1.21858,1.21859,1.21847,1.21853,185700001.0
2005-07-26 10:26:00,1.21857,1.21867,1.21857,1.21867,67300000.0
2005-07-26 10:27:00,1.21876,1.21876,1.21867,1.21867,69300004.0
2005-07-26 10:28:00,1.21862,1.21862,1.2185,1.21855,100199999.0
2005-07-26 10:29:00,1.21855,1.21865,1.21853,1.21857,100100000.0
2005-07-26 10:30:00,1.21862,1.21871,1.21862,1.21863,131699997.0
2005-07-26 10:31:00,1.21877,1.21887,1.21877,1.21886,113100003.0
2005-07-26 10:32:00,1.2189,1.2189,1.21882,1.2189,44100000.0
2005-07-26 10:33:00,1.21915,1.21944,1.21889,1.21889,54500000.0
2005-07-26 10:34:00,1.21873,1.21964,1.21873,1.21959,148600003.0
2005-07-26 10:35:00,1.21948,1.2195,1.21872,1.21872,149700004.0
2005-07-26 10:36:00,1.21873,1.21932,1.21873,1.21932,170399997.0
2005-07-26 10:37:00,1.21941,1.2198,1.21941,1.2198,151100001.0
2005-07-26 10:38:00,1.21982,1.21982,1.21938,1.21938,125599998.0
2005-07-26 10:39:00,1.21942,1.21943,1.21885,1.21892,105199998.0
2005-07-26 10:40:00,1.21888,1.21921,1.21888,1.21921,123300001.0
2005-07-26 10:41:00,1.21919,1.21919,1.21906,1.21913,65690000.0
2005-07-26 10:42:00,1.21918,1.21918,1.21912,1.21918,39100000.0
2005-07-26 10:43:00,1.21915,1.21918,1.21908,1.21918,29500000.0
2005-07-26 10:44:00,1.21914,1.21938,1.21914,1.21933,115200002.0
2005-07-26 10:45:00,1.21933,1.21956,1.21926,1.2195,92700001.0
2005-07-26 10:46:00,1.21953,1.2198,1.21953,1.21977,95599999.0
2005-07-26 10:47:00,1.21981,1.22002,1.21981,1.22002,53499998.0
2005-07-26 10:48:00,1.22012,1.22017,1.22005,1.22011,38500001.0
2005-07-26 10:49:00,1.2201,1.2201,1.21992,1.22003,117499999.0
2005-07-26 10:50:00,1.21999,1.21999,1.21971,1.21985,76199999.0
2005-07-26 10:51:00,1.21992,1.21996,1.21988,1.2199,143900000.0
2005-07-26 10:52:00,1.21976,1.21976,1.21964,1.21964,15200000.0
2005-07-26 10:53:00,1.21974,1.21998,1.21974,1.21998,47699999.0
2005-07-26 10:54:00,1.22037,1.22058,1.22037,1.22056,44800000.0
2005-07-26 10:55:00,1.22053,1.2206,1.22037,1.22037,135499999.0
2005-07-26 10:56:00,1.22033,1.22044,1.22031,1.2204,69200000.0
2005-07-26 10:57:00,1.22025,1.22041,1.22021,1.22029,52800000.0
2005-07-26 10:58:00,1.22042,1.22058,1.22042,1.22058,143600002.0
2005-07-26 10:59:00,1.2206,1.2206,1.22045,1.22045,51700001.0
2005-07-26 11:00:00,1.22033,1.22042,1.22033,1.22038,120000001.0
2005-07-26 11:01:00,1.2204,1.22042,1.22035,1.2204,102000000.0
2005-07-26 11:02:00,1.2204,1.2204,1.22035,1.2204,116999998.0
2005-07-26 11:03:00,1.2204,1.22047,1.22032,1.22047,85099999.0
2005-07-26 11:04:00,1.22045,1.22045,1.22035,1.2204,54500000.0
2005-07-26 11:05:00,1.22038,1.22047,1.22038,1.22047,29600000.0
2005-07-26 11:06:00,1.22042,1.22046,1.22038,1.22042,139299999.0
2005-07-26 11:07:00,1.22042,1.2205,1.22039,1.22043,174800000.0
2005-07-26 11:08:00,1.2204,1.22043,1.22035,1.2204,73499999.0
2005-07-26 11:09:00,1.22033,1.22042,1.22033,1.2204,69600000.0
2005-07-26 11:10:00,1.22038,1.22038,1.2203,1.22032,28000000.0
2005-07-26 11:11:00,1.22028,1.22042,1.22025,1.22042,159400000.0
2005-07-26 11:12:00,1.22043,1.22057,1.22043,1.22057,136700000.0
2005-07-26 11:13:00,1.22055,1.22055,1.22043,1.22046,48499999.0
2005-07-26 11:14:00,1.22045,1.22055,1.22042,1.22042,54900001.0
2005-07-26 11:15:00,1.22045,1.22059,1.22037,1.22043,197800004.0
2005-07-26 11:16:00,1.22038,1.22038,1.22032,1.22032,96000000.0
2005-07-26 11:17:00,1.22021,1.22021,1.22011,1.22016,59300000.0
2005-07-26 11:18:00,1.2202,1.22028,1.2202,1.22023,24700000.0
2005-07-26 11:19:00,1.2203,1.22035,1.22025,1.22025,56200000.0
2005-07-26 11:20:00,1.2203,1.2203,1.22022,1.22022,143599998.0
2005-07-26 11:21:00,1.2203,1.22035,1.22025,1.22025,68500001.0
2005-07-26 11:22:00,1.22042,1.22048,1.22042,1.22048,19099999.0
2005-07-26 11:23:00,1.22068,1.22108,1.22068,1.22108,69300001.0
2005-07-26 11:24:00,1.221,1.22105,1.22085,1.22085,88600002.0
2005-07-26 11:25:00,1.22088,1.22095,1.22079,1.22082,134300001.0
2005-07-26 11:26:00,1.22082,1.22088,1.22082,1.22087,102500001.0
2005-07-26 11:27:00,1.2208,1.22083,1.22073,1.2208,118600000.0
2005-07-26 11:28:00,1.22082,1.22089,1.22081,1.22088,55200000.0
2005-07-26 11:29:00,1.22087,1.22102,1.22085,1.22085,79300000.0
2005-07-26 11:30:00,1.22096,1.22153,1.22096,1.22153,100500003.0
2005-07-26 11:31:00,1.22107,1.22136,1.22106,1.22136,74489999.0
2005-07-26 11:32:00,1.2214,1.22145,1.22133,1.2214,127899997.0
2005-07-26 11:33:00,1.22135,1.22151,1.22135,1.22151,105599999.0
2005-07-26 11:34:00,1.22148,1.22155,1.22138,1.22141,156800002.0
2005-07-26 11:35:00,1.22135,1.22135,1.22107,1.22107,114800002.0
2005-07-26 11:36:00,1.22111,1.22125,1.22111,1.22121,88099999.0
2005-07-26 11:37:00,1.22151,1.22162,1.22151,1.22155,71299999.0
2005-07-26 11:38:00,1.22162,1.22209,1.22162,1.22209,70800000.0
2005-07-26 11:39:00,1.2221,1.22224,1.22206,1.22224,167000000.0
2005-07-26 11:40:00,1.22212,1.22212,1.22125,1.22188,170699997.0
2005-07-26 11:41:00,1.22207,1.22207,1.22186,1.22191,194600004.0
2005-07-26 11:42:00,1.2219,1.22192,1.22184,1.22184,159400001.0
2005-07-26 11:43:00,1.22193,1.22209,1.2219,1.22209,50799999.0
2005-07-26 11:44:00,1.22177,1.22178,1.22167,1.22167,94899997.0
2005-07-26 11:45:00,1.22187,1.22205,1.22187,1.22196,102500002.0
2005-07-26 11:46:00,1.22192,1.22192,1.22171,1.22178,129100000.0
2005-07-26 11:47:00,1.22167,1.22167,1.22151,1.22155,124300001.0
2005-07-26 11:48:00,1.22167,1.222,1.22167,1.22196,43300000.0
2005-07-26 11:49:00,1.22206,1.22214,1.22203,1.22205,88299999.0
2005-07-26 11:50:00,1.22211,1.22217,1.22199,1.22209,119300000.0
2005-07-26 11:51:00,1.22175,1.22209,1.22175,1.22184,98200003.0
2005-07-26 11:52:00,1.22183,1.22207,1.22175,1.22181,214400002.0
2005-07-26 11:53:00,1.22177,1.22184,1.22164,1.22164,80400000.0
2005-07-26 11:54:00,1.22173,1.22173,1.22156,1.22158,59300000.0
2005-07-26 11:55:00,1.2215,1.22161,1.22126,1.22131,120500002.0
2005-07-26 11:56:00,1.22115,1.22124,1.22115,1.22122,37000000.0
2005-07-26 11:57:00,1.2212,1.22125,1.22115,1.22115,88200000.0
2005-07-26 11:58:00,1.22111,1.22114,1.22103,1.22106,56600001.0
2005-07-26 11:59:00,1.22117,1.22137,1.22115,1.22115,99300001.0
2005-07-26 12:00:00,1.22115,1.22115,1.22105,1.2211,98199999.0
2005-07-26 12:01:00,1.2209,1.2209,1.22061,1.22064,147399997.0
2005-07-26 12:02:00,1.22072,1.22075,1.22069,1.22072,77800001.0
2005-07-26 12:03:00,1.22076,1.2209,1.22055,1.22058,66900000.0
2005-07-26 12:04:00,1.22073,1.22094,1.22073,1.22094,77300001.0
2005-07-26 12:05:00,1.22095,1.22101,1.22087,1.22087,173999999.0
2005-07-26 12:06:00,1.221,1.22107,1.2209,1.2209,29500000.0
2005-07-26 12:07:00,1.2209,1.2209,1.22085,1.22085,46899999.0
2005-07-26 12:08:00,1.22085,1.22091,1.22076,1.22088,112800000.0
2005-07-26 12:09:00,1.22083,1.22106,1.22082,1.22106,94500002.0
2005-07-26 12:10:00,1.22105,1.22105,1.22095,1.22105,144300002.0
2005-07-26 12:11:00,1.22095,1.22105,1.22095,1.22102,99800001.0
2005-07-26 12:12:00,1.22095,1.22109,1.22089,1.22094,116200000.0
2005-07-26 12:13:00,1.22085,1.22098,1.22085,1.2209,54900000.0
2005-07-26 12:14:00,1.22092,1.221,1.22092,1.22094,43500000.0
2005-07-26 12:15:00,1.22097,1.22137,1.22097,1.22137,75099999.0
2005-07-26 12:16:00,1.2215,1.22171,1.2215,1.22171,45799999.0
2005-07-26 12:17:00,1.22181,1.22194,1.22181,1.22193,138700001.0
2005-07-26 12:18:00,1.22199,1.22203,1.22162,1.22162,95700001.0
2005-07-26 12:19:00,1.22156,1.22156,1.22146,1.2215,89200001.0
2005-07-26 12:20:00,1.22153,1.22164,1.22153,1.22154,87600000.0
2005-07-26 12:21:00,1.22155,1.22165,1.22155,1.22155,133600000.0
2005-07-26 12:22:00,1.22154,1.2216,1.2215,1.2216,64300001.0
2005-07-26 12:23:00,1.22165,1.22165,1.22155,1.2216,141499996.0
2005-07-26 12:24:00,1.2216,1.2216,1.22155,1.22155,53100001.0
2005-07-26 12:25:00,1.22146,1.22153,1.22143,1.22143,84300001.0
2005-07-26 12:26:00,1.22143,1.22143,1.22132,1.22138,93499999.0
2005-07-26 12:27:00,1.22137,1.22145,1.2213,1.22145,164400001.0
2005-07-26 12:28:00,1.22137,1.2214,1.22132,1.2214,183600002.0
2005-07-26 12:29:00,1.22136,1.22141,1.22131,1.22131,62200001.0
2005-07-26 12:30:00,1.22132,1.22143,1.22132,1.22143,5600000.0
2005-07-26 12:31:00,1.22152,1.22202,1.22152,1.22184,125699998.0
2005-07-26 12:32:00,1.22181,1.22218,1.22181,1.22211,104300001.0
2005-07-26 12:33:00,1.22206,1.22206,1.22184,1.22184,86099999.0
2005-07-26 12:34:00,1.22195,1.22224,1.22195,1.22207,177900003.0
2005-07-26 12:35:00,1.22212,1.22212,1.22197,1.22205,112800001.0
2005-07-26 12:36:00,1.22211,1.22211,1.22211,1.22211,4000000.0
2005-07-26 12:37:00,1.2222,1.22225,1.22215,1.2222,109800001.0
2005-07-26 12:38:00,1.22222,1.22222,1.2222,1.2222,20400000.0
2005-07-26 12:39:00,1.22217,1.22217,1.22126,1.22126,148499999.0
2005-07-26 12:40:00,1.22124,1.22198,1.22124,1.22198,107699998.0
2005-07-26 12:41:00,1.22198,1.22198,1.2219,1.22192,69700000.0
2005-07-26 12:42:00,1.22184,1.22184,1.22148,1.22164,72000001.0
2005-07-26 12:43:00,1.22158,1.22158,1.22133,1.22136,35800000.0
2005-07-26 12:44:00,1.2213,1.22146,1.22125,1.22132,85700000.0
2005-07-26 12:45:00,1.22143,1.22163,1.22143,1.22156,45799999.0
2005-07-26 12:46:00,1.22135,1.22174,1.22135,1.22174,96400001.0
2005-07-26 12:47:00,1.22218,1.22246,1.22218,1.22246,61900002.0
2005-07-26 12:48:00,1.22253,1.22253,1.22233,1.2224,75200002.0
2005-07-26 12:49:00,1.22236,1.22236,1.22226,1.22226,15200000.0
2005-07-26 12:50:00,1.22227,1.22241,1.22227,1.22237,11600000.0
2005-07-26 12:51:00,1.22227,1.2223,1.2222,1.2223,41100000.0
2005-07-26 12:52:00,1.2223,1.22238,1.2223,1.22238,52200002.0
2005-07-26 12:53:00,1.2223,1.2223,1.22213,1.22226,95499999.0
2005-07-26 12:54:00,1.22223,1.2223,1.22206,1.2223,88699999.0
2005-07-26 12:55:00,1.22251,1.22253,1.22246,1.22253,59200001.0
2005-07-26 12:56:00,1.22259,1.22263,1.22249,1.22252,63000000.0
2005-07-26 12:57:00,1.22241,1.22241,1.22214,1.22226,49800000.0
2005-07-26 12:58:00,1.22229,1.22245,1.22229,1.22245,50400000.0
2005-07-26 12:59:00,1.22252,1.22269,1.22252,1.22269,126600002.0
2005-07-26 13:00:00,1.22258,1.22261,1.22249,1.22253,193200000.0
2005-07-26 13:01:00,1.2226,1.2226,1.22244,1.22258,65600000.0
2005-07-26 13:02:00,1.22248,1.22252,1.22243,1.22243,36300001.0
2005-07-26 13:03:00,1.2224,1.2224,1.22237,1.22237,4100000.0
2005-07-26 13:04:00,1.22235,1.2224,1.2223,1.22235,102299999.0
2005-07-26 13:05:00,1.22235,1.22235,1.22235,1.22235,8000000.0
2005-07-26 13:06:00,1.22241,1.2225,1.22237,1.22241,122100001.0
2005-07-26 13:07:00,1.22245,1.22245,1.22235,1.22235,168200005.0
2005-07-26 13:08:00,1.22245,1.22257,1.22245,1.22257,92999998.0
2005-07-26 13:09:00,1.22248,1.22259,1.22248,1.22259,68800001.0
2005-07-26 13:10:00,1.22272,1.22294,1.22272,1.22291,43600000.0
2005-07-26 13:11:00,1.22294,1.22305,1.22282,1.22303,126000000.0
2005-07-26 13:12:00,1.22305,1.22319,1.22305,1.22319,48700001.0
2005-07-26 13:13:00,1.22317,1.22317,1.22295,1.22307,50900000.0
2005-07-26 13:14:00,1.22302,1.22313,1.22292,1.2231,98500001.0
2005-07-26 13:15:00,1.22324,1.22357,1.22324,1.22351,90899999.0
2005-07-26 13:16:00,1.22348,1.22361,1.22348,1.22351,89900002.0
2005-07-26 13:17:00,1.22335,1.22335,1.22287,1.22287,121100003.0
2005-07-26 13:18:00,1.22262,1.22294,1.22262,1.22286,47600000.0
2005-07-26 13:19:00,1.22276,1.22283,1.22261,1.22283,66300000.0
2005-07-26 13:20:00,1.22294,1.22298,1.2228,1.22283,106600003.0
2005-07-26 13:21:00,1.22265,1.22265,1.22255,1.22255,7200000.0
2005-07-26 13:22:00,1.22235,1.22254,1.22235,1.22251,119100000.0
2005-07-26 13:23:00,1.22249,1.22259,1.22233,1.22246,65800002.0
2005-07-26 13:24:00,1.22246,1.22246,1.22219,1.22229,95600001.0
2005-07-26 13:25:00,1.22225,1.22243,1.22225,1.22243,58899999.0
2005-07-26 13:26:00,1.22237,1.22237,1.22221,1.22221,22299999.0
2005-07-26 13:27:00,1.2222,1.2222,1.22215,1.2222,75900000.0
2005-07-26 13:28:00,1.2222,1.2222,1.22215,1.22215,91800001.0
2005-07-26 13:29:00,1.22216,1.22217,1.22205,1.22205,69199999.0
2005-07-26 13:30:00,1.22212,1.22218,1.22207,1.22218,57100000.0
2005-07-26 13:31:00,1.22214,1.2222,1.22207,1.22207,45900000.0
2005-07-26 13:32:00,1.2221,1.2221,1.22208,1.22208,51800000.0
2005-07-26 13:33:00,1.22215,1.22215,1.22202,1.22208,84299999.0
2005-07-26 13:34:00,1.22212,1.22224,1.22212,1.22215,102499999.0
2005-07-26 13:35:00,1.22213,1.22239,1.22211,1.2222,124100001.0
2005-07-26 13:36:00,1.22221,1.22227,1.22221,1.22224,131499999.0
2005-07-26 13:37:00,1.22223,1.22223,1.22213,1.22214,56100000.0
2005-07-26 13:38:00,1.22207,1.22213,1.22207,1.2221,51800000.0
2005-07-26 13:39:00,1.22207,1.22207,1.22203,1.22203,25600000.0
2005-07-26 13:40:00,1.22201,1.22211,1.22201,1.2221,62400001.0
2005-07-26 13:41:00,1.22206,1.22224,1.22206,1.22207,70499998.0
2005-07-26 13:42:00,1.22225,1.22226,1.22209,1.22223,152800000.0
2005-07-26 13:43:00,1.22235,1.22235,1.22225,1.22225,51100000.0
2005-07-26 13:44:00,1.22229,1.22237,1.22228,1.22231,78400001.0
2005-07-26 13:45:00,1.22237,1.22278,1.22237,1.22278,33100000.0
2005-07-26 13:46:00,1.22277,1.22277,1.22268,1.22268,13600000.0
2005-07-26 13:47:00,1.22254,1.22257,1.22253,1.22257,112799999.0
2005-07-26 13:48:00,1.2226,1.2226,1.22255,1.22255,28100000.0
2005-07-26 13:49:00,1.22255,1.22255,1.22239,1.22239,5600000.0
2005-07-26 13:50:00,1.22243,1.22258,1.22243,1.22258,94599999.0
2005-07-26 13:51:00,1.2228,1.22319,1.2228,1.22301,67800000.0
2005-07-26 13:52:00,1.22287,1.22308,1.22287,1.22308,46600000.0
2005-07-26 13:53:00,1.2231,1.2233,1.22301,1.2233,28500000.0
2005-07-26 13:54:00,1.22348,1.22384,1.22348,1.22372,77800001.0
2005-07-26 13:55:00,1.22372,1.22382,1.22365,1.22374,132400001.0
2005-07-26 13:56:00,1.22372,1.22372,1.22342,1.22344,88900000.0
2005-07-26 13:57:00,1.22335,1.22347,1.22325,1.22347,90000001.0
2005-07-26 13:58:00,1.22354,1.22358,1.22353,1.22353,26300000.0
2005-07-26 13:59:00,1.22345,1.22352,1.22339,1.22348,105000003.0
2005-07-26 14:00:00,1.22348,1.22352,1.22348,1.22352,45499999.0
2005-07-26 14:01:00,1.22335,1.22335,1.22323,1.22323,26399999.0
2005-07-26 14:02:00,1.22325,1.22344,1.22325,1.22344,115800001.0
2005-07-26 14:03:00,1.22338,1.22367,1.22335,1.22367,67699998.0
2005-07-26 14:04:00,1.22378,1.22395,1.22378,1.22395,40899998.0
2005-07-26 14:05:00,1.2245,1.2256,1.2245,1.2256,102200002.0
2005-07-26 14:06:00,1.22538,1.22541,1.22518,1.22541,61290000.0
2005-07-26 14:07:00,1.2257,1.226,1.22559,1.22598,155200001.0
2005-07-26 14:08:00,1.22611,1.22617,1.22593,1.22593,130899999.0
2005-07-26 14:09:00,1.22578,1.22578,1.22545,1.22545,190700000.0
2005-07-26 14:10:00,1.22552,1.22552,1.22499,1.22513,117900001.0
2005-07-26 14:11:00,1.22517,1.22532,1.22517,1.22531,140299999.0
2005-07-26 14:12:00,1.2253,1.22535,1.22515,1.22515,50100000.0
2005-07-26 14:13:00,1.22515,1.22533,1.2251,1.22533,103699998.0
2005-07-26 14:14:00,1.22535,1.22543,1.22515,1.22515,72800001.0
2005-07-26 14:15:00,1.2251,1.22526,1.22496,1.22496,182300007.0
2005-07-26 14:16:00,1.22512,1.22534,1.2251,1.2251,69300001.0
2005-07-26 14:17:00,1.2249,1.22509,1.22466,1.22466,158900001.0
2005-07-26 14:18:00,1.2248,1.22495,1.2248,1.22494,79800000.0
2005-07-26 14:19:00,1.22497,1.22508,1.22495,1.22497,119200001.0
2005-07-26 14:20:00,1.22504,1.22513,1.225,1.22513,100600001.0
2005-07-26 14:21:00,1.22515,1.22515,1.22493,1.22493,138999999.0
2005-07-26 14:22:00,1.22487,1.22488,1.22412,1.22412,77599997.0
2005-07-26 14:23:00,1.22409,1.22409,1.22378,1.22378,128999998.0
2005-07-26 14:24:00,1.22378,1.2242,1.22377,1.22414,83600001.0
2005-07-26 14:25:00,1.22448,1.22467,1.22448,1.22467,19200000.0
2005-07-26 14:26:00,1.22482,1.22493,1.22474,1.22493,46299999.0
2005-07-26 14:27:00,1.22498,1.2251,1.22491,1.22502,73100000.0
2005-07-26 14:28:00,1.22504,1.22514,1.22494,1.22504,92300000.0
2005-07-26 14:29:00,1.22503,1.22515,1.22498,1.22498,51300001.0
2005-07-26 14:30:00,1.22499,1.22499,1.22486,1.22486,57700000.0
2005-07-26 14:31:00,1.22483,1.22506,1.2248,1.22506,142100000.0
2005-07-26 14:32:00,1.22514,1.22537,1.22514,1.22537,55099998.0
2005-07-26 14:33:00,1.22569,1.22618,1.22558,1.22618,180400002.0
2005-07-26 14:34:00,1.2262,1.2262,1.226,1.22603,13800000.0
2005-07-26 14:35:00,1.2259,1.22593,1.22578,1.22578,64300000.0
2005-07-26 14:36:00,1.2258,1.22583,1.2257,1.22583,126300000.0
2005-07-26 14:37:00,1.22597,1.22618,1.22597,1.22618,78200000.0
2005-07-26 14:38:00,1.22638,1.227,1.22638,1.227,127700000.0
2005-07-26 14:39:00,1.22693,1.22693,1.22647,1.22658,84700000.0
2005-07-26 14:40:00,1.22651,1.22651,1.22638,1.22638,28900000.0
2005-07-26 14:41:00,1.22625,1.22632,1.22621,1.22623,16800000.0
2005-07-26 14:42:00,1.22627,1.22676,1.22627,1.22676,78300000.0
2005-07-26 14:43:00,1.22685,1.22695,1.22685,1.22695,15500000.0
2005-07-26 14:44:00,1.22678,1.22678,1.22655,1.22665,75800001.0
2005-07-26 14:45:00,1.22676,1.22709,1.22676,1.227,61500000.0
2005-07-26 14:46:00,1.2269,1.22703,1.22689,1.22694,83300003.0
2005-07-26 14:47:00,1.22688,1.22691,1.22666,1.22691,129999999.0
2005-07-26 14:48:00,1.22691,1.22711,1.22691,1.22707,153599998.0
2005-07-26 14:49:00,1.22697,1.22697,1.22678,1.22687,108600002.0
2005-07-26 14:50:00,1.22685,1.22685,1.22657,1.22664,62300000.0
2005-07-26 14:51:00,1.22649,1.22658,1.22649,1.22652,81800000.0
2005-07-26 14:52:00,1.22656,1.22656,1.22643,1.22643,171899999.0
2005-07-26 14:53:00,1.22655,1.22665,1.22652,1.22659,211299998.0
2005-07-26 14:54:00,1.22672,1.22684,1.22653,1.22657,95200002.0
2005-07-26 14:55:00,1.22666,1.22673,1.22648,1.22652,109500000.0
2005-07-26 14:56:00,1.22641,1.22647,1.22633,1.22635,67200002.0
2005-07-26 14:57:00,1.22652,1.22673,1.22652,1.22661,95000000.0
2005-07-26 14:58:00,1.22685,1.22752,1.22685,1.22752,83300000.0
2005-07-26 14:59:00,1.22711,1.22723,1.22668,1.22717,88500000.0
2005-07-26 15:00:00,1.22722,1.22724,1.22689,1.22689,89100000.0
2005-07-26 15:01:00,1.22685,1.22693,1.22669,1.22669,140199997.0
2005-07-26 15:02:00,1.22667,1.22673,1.22638,1.22638,62300001.0
2005-07-26 15:03:00,1.22639,1.22661,1.22639,1.22653,53600000.0
2005-07-26 15:04:00,1.22652,1.22655,1.22644,1.2265,141600001.0
2005-07-26 15:05:00,1.22652,1.22656,1.22646,1.22646,34400000.0
2005-07-26 15:06:00,1.2265,1.2265,1.22641,1.22648,141800001.0
2005-07-26 15:07:00,1.22659,1.22686,1.22659,1.22686,87899996.0
2005-07-26 15:08:00,1.22672,1.22689,1.22672,1.22677,116599997.0
2005-07-26 15:09:00,1.22687,1.22693,1.22687,1.22693,33000000.0
2005-07-26 15:10:00,1.22688,1.22688,1.22682,1.22682,3700000.0
2005-07-26 15:11:00,1.22675,1.22694,1.22675,1.22694,177100005.0
2005-07-26 15:12:00,1.2269,1.2269,1.22663,1.22663,86899998.0
2005-07-26 15:13:00,1.2266,1.2267,1.22645,1.22653,76100000.0
2005-07-26 15:14:00,1.22635,1.22635,1.22603,1.22603,107500001.0
2005-07-26 15:15:00,1.22598,1.22598,1.22567,1.2257,98000001.0
2005-07-26 15:16:00,1.22568,1.22568,1.2256,1.22565,66200000.0
2005-07-26 15:17:00,1.22582,1.2261,1.22573,1.2261,199000001.0
2005-07-26 15:18:00,1.22617,1.22632,1.22617,1.2263,142199998.0
2005-07-26 15:19:00,1.2263,1.22649,1.22628,1.22628,92700002.0
2005-07-26 15:20:00,1.22629,1.22668,1.22629,1.22668,147300000.0
2005-07-26 15:21:00,1.22663,1.22668,1.22658,1.22661,59100001.0
2005-07-26 15:22:00,1.22665,1.22674,1.22658,1.22667,45900001.0
2005-07-26 15:23:00,1.22671,1.22703,1.22671,1.22703,43200000.0
2005-07-26 15:24:00,1.22743,1.22773,1.22743,1.22773,93000000.0
2005-07-26 15:25:00,1.22803,1.22803,1.22712,1.22718,131400001.0
2005-07-26 15:26:00,1.22774,1.22801,1.22774,1.22801,41800000.0
2005-07-26 15:27:00,1.22812,1.2284,1.22812,1.22833,58500000.0
2005-07-26 15:28:00,1.22818,1.2282,1.22811,1.22816,91099999.0
2005-07-26 15:29:00,1.22838,1.22857,1.22838,1.22854,83700001.0
2005-07-26 15:30:00,1.22854,1.2286,1.22839,1.22852,179300001.0
2005-07-26 15:31:00,1.22857,1.22868,1.22854,1.22854,116600002.0
2005-07-26 15:32:00,1.22845,1.22845,1.22825,1.22832,162900000.0
2005-07-26 15:33:00,1.22827,1.22838,1.22827,1.22838,95600001.0
2005-07-26 15:34:00,1.22852,1.22876,1.22851,1.22876,168000000.0
2005-07-26 15:35:00,1.22903,1.22944,1.22903,1.22927,83999998.0
2005-07-26 15:36:00,1.22919,1.22919,1.22883,1.22883,106999998.0
2005-07-26 15:37:00,1.22881,1.2289,1.22863,1.2289,79700002.0
2005-07-26 15:38:00,1.22926,1.22979,1.22926,1.22979,54400000.0
2005-07-26 15:39:00,1.22987,1.23026,1.22987,1.23026,154199998.0
2005-07-26 15:40:00,1.23026,1.23026,1.23018,1.23026,77600001.0
2005-07-26 15:41:00,1.23039,1.23081,1.23039,1.23046,84900000.0
2005-07-26 15:42:00,1.23037,1.23041,1.23022,1.23022,79699998.0
2005-07-26 15:43:00,1.23012,1.23051,1.23011,1.23051,80400001.0
2005-07-26 15:44:00,1.23072,1.23078,1.23072,1.23078,15600000.0
2005-07-26 15:45:00,1.23092,1.23096,1.23081,1.23095,144000001.0
2005-07-26 15:46:00,1.23081,1.23093,1.23058,1.23058,129700003.0
2005-07-26 15:47:00,1.23035,1.23049,1.23026,1.23026,141399998.0
2005-07-26 15:48:00,1.23023,1.23023,1.22982,1.22982,85400001.0
2005-07-26 15:49:00,1.22975,1.23001,1.22961,1.22974,161800002.0
2005-07-26 15:50:00,1.22964,1.2298,1.2296,1.22966,93800000.0
2005-07-26 15:51:00,1.22943,1.22943,1.22905,1.22909,118600000.0
2005-07-26 15:52:00,1.22911,1.22912,1.22892,1.22911,183100003.0
2005-07-26 15:53:00,1.22923,1.22935,1.22922,1.22933,74299998.0
2005-07-26 15:54:00,1.22928,1.22933,1.22915,1.22932,137799998.0
2005-07-26 15:55:00,1.22924,1.22935,1.22919,1.22919,56400000.0
2005-07-26 15:56:00,1.22918,1.22933,1.22916,1.22933,71700000.0
2005-07-26 15:57:00,1.22945,1.2295,1.22933,1.22933,51600000.0
2005-07-26 15:58:00,1.22962,1.22985,1.22959,1.22985,114100000.0
2005-07-26 15:59:00,1.23016,1.23026,1.23016,1.23026,35299999.0
2005-07-26 16:00:00,1.23062,1.23062,1.23003,1.23021,170600002.0
2005-07-26 16:01:00,1.23022,1.23027,1.2297,1.2297,117400001.0
2005-07-26 16:02:00,1.22997,1.2303,1.22997,1.23002,38200000.0
2005-07-26 16:03:00,1.23,1.23015,1.22991,1.23015,37000000.0
2005-07-26 16:04:00,1.23022,1.23022,1.22997,1.22997,60499999.0
2005-07-26 16:05:00,1.23004,1.23013,1.22972,1.22972,155400003.0
2005-07-26 16:06:00,1.22975,1.22989,1.22975,1.22989,63600000.0
2005-07-26 16:07:00,1.22988,1.22991,1.22977,1.22977,160099997.0
2005-07-26 16:08:00,1.22971,1.22982,1.22944,1.2295,144200000.0
2005-07-26 16:09:00,1.22935,1.22935,1.22919,1.22931,181999997.0
2005-07-26 16:10:00,1.22926,1.22926,1.22904,1.22918,211000002.0
2005-07-26 16:11:00,1.22935,1.22945,1.22927,1.22927,84200002.0
2005-07-26 16:12:00,1.22932,1.22974,1.22932,1.22969,106099998.0
2005-07-26 16:13:00,1.22967,1.22979,1.22954,1.22954,103499999.0
2005-07-26 16:14:00,1.22955,1.22975,1.22955,1.22966,30400000.0
2005-07-26 16:15:00,1.22963,1.22973,1.22949,1.2296,133400002.0
2005-07-26 16:16:00,1.22938,1.22941,1.22923,1.22923,117899998.0
2005-07-26 16:17:00,1.2292,1.22925,1.22904,1.22905,66000000.0
2005-07-26 16:18:00,1.22902,1.22927,1.22902,1.2292,71500000.0
2005-07-26 16:19:00,1.22919,1.22925,1.22905,1.22905,57700000.0
2005-07-26 16:20:00,1.22885,1.22889,1.22874,1.22889,39400001.0
2005-07-26 16:21:00,1.2289,1.22898,1.22822,1.22822,97600000.0
2005-07-26 16:22:00,1.22819,1.22819,1.22798,1.22817,121600003.0
2005-07-26 16:23:00,1.22827,1.22827,1.22799,1.22799,122399999.0
2005-07-26 16:24:00,1.22805,1.22812,1.22797,1.22812,109999999.0
2005-07-26 16:25:00,1.22818,1.22835,1.22816,1.22835,78399999.0
2005-07-26 16:26:00,1.22835,1.22849,1.22818,1.22818,167999999.0
2005-07-26 16:27:00,1.22823,1.22823,1.22805,1.22817,68600000.0
2005-07-26 16:28:00,1.22812,1.22817,1.22812,1.22812,100500000.0
2005-07-26 16:29:00,1.22809,1.22809,1.22799,1.22799,29600000.0
2005-07-26 16:30:00,1.22806,1.22806,1.22784,1.22789,125699998.0
2005-07-26 16:31:00,1.22787,1.22796,1.22787,1.22789,85500000.0
2005-07-26 16:32:00,1.228,1.22833,1.22793,1.22833,155500002.0
2005-07-26 16:33:00,1.22833,1.22848,1.22833,1.22848,84799999.0
2005-07-26 16:34:00,1.22859,1.22912,1.22859,1.22903,84200002.0
2005-07-26 16:35:00,1.22934,1.22936,1.22916,1.22931,115199999.0
2005-07-26 16:36:00,1.22928,1.2294,1.22928,1.22933,196399998.0
2005-07-26 16:37:00,1.22929,1.22933,1.22923,1.2293,136999999.0
2005-07-26 16:38:00,1.22937,1.22945,1.22927,1.22938,201500003.0
2005-07-26 16:39:00,1.22957,1.22959,1.22943,1.2295,82699999.0
2005-07-26 16:40:00,1.22951,1.22959,1.22951,1.22959,20800000.0
2005-07-26 16:41:00,1.22948,1.22948,1.22924,1.22924,36700000.0
2005-07-26 16:42:00,1.2292,1.2293,1.22917,1.2292,82599998.0
2005-07-26 16:43:00,1.2292,1.22952,1.2292,1.22948,119600001.0
2005-07-26 16:44:00,1.22952,1.22956,1.22942,1.22945,52799999.0
2005-07-26 16:45:00,1.22951,1.22961,1.22951,1.22961,10300000.0
2005-07-26 16:46:00,1.22963,1.22966,1.22958,1.22958,59000000.0
2005-07-26 16:47:00,1.2295,1.2295,1.22945,1.22948,97899999.0
2005-07-26 16:48:00,1.2294,1.22951,1.22935,1.22943,79999999.0
2005-07-26 16:49:00,1.22952,1.22965,1.22952,1.22965,76500000.0
2005-07-26 16:50:00,1.2296,1.22967,1.22947,1.22963,102200001.0
2005-07-26 16:51:00,1.22979,1.22993,1.22979,1.22993,65200001.0
2005-07-26 16:52:00,1.23001,1.23003,1.22993,1.22993,126399998.0
2005-07-26 16:53:00,1.22983,1.22996,1.22978,1.2298,153099999.0
2005-07-26 16:54:00,1.22983,1.22983,1.22975,1.22979,65100001.0
2005-07-26 16:55:00,1.22978,1.22978,1.22968,1.22975,68699999.0
2005-07-26 16:56:00,1.22978,1.2298,1.22975,1.22976,77599998.0
2005-07-26 16:57:00,1.22976,1.22976,1.22958,1.22965,37800000.0
2005-07-26 16:58:00,1.22952,1.22963,1.22952,1.22963,8800000.0
2005-07-26 16:59:00,1.22967,1.22992,1.22967,1.22992,37600000.0
2005-07-26 17:00:00,1.22994,1.22994,1.22985,1.2299,48700001.0
2005-07-26 17:01:00,1.22984,1.23,1.2298,1.23,56199999.0
2005-07-26 17:02:00,1.23017,1.23017,1.22999,1.22999,65100000.0
2005-07-26 17:03:00,1.23007,1.23019,1.23002,1.23019,118900002.0
2005-07-26 17:04:00,1.2302,1.23044,1.2302,1.23026,93800002.0
2005-07-26 17:05:00,1.23027,1.23033,1.23027,1.23033,32300000.0
2005-07-26 17:06:00,1.23025,1.23025,1.22988,1.22988,89199999.0
2005-07-26 17:07:00,1.22987,1.22987,1.22985,1.22985,8000000.0
2005-07-26 17:08:00,1.22991,1.22992,1.22981,1.22981,66700000.0
2005-07-26 17:09:00,1.22988,1.22988,1.22982,1.22982,17599999.0
2005-07-26 17:10:00,1.22982,1.22982,1.22954,1.2296,58200001.0
2005-07-26 17:11:00,1.2294,1.22942,1.22936,1.22937,61200000.0
2005-07-26 17:12:00,1.22933,1.2295,1.22929,1.2295,37900000.0
2005-07-26 17:13:00,1.22941,1.22944,1.22941,1.22944,20000000.0
2005-07-26 17:14:00,1.22942,1.22945,1.22918,1.22918,138699999.0
2005-07-26 17:15:00,1.22915,1.22915,1.22915,1.22915,800000.0
2005-07-26 17:16:00,1.22919,1.22919,1.22913,1.22913,72199999.0
2005-07-26 17:17:00,1.22925,1.22931,1.22925,1.2293,23700000.0
2005-07-26 17:18:00,1.22944,1.22944,1.22941,1.22941,12700000.0
2005-07-26 17:19:00,1.22955,1.22955,1.22948,1.22948,20100000.0
2005-07-26 17:20:00,1.22948,1.22952,1.22938,1.22943,132899998.0
2005-07-26 17:21:00,1.2294,1.2294,1.2294,1.2294,75900000.0
2005-07-26 17:22:00,1.2294,1.22945,1.22935,1.22935,33500000.0
2005-07-26 17:23:00,1.22942,1.22942,1.22923,1.22925,35900000.0
2005-07-26 17:24:00,1.22928,1.22928,1.22928,1.22928,16700001.0
2005-07-26 17:25:00,1.22933,1.22937,1.22933,1.22937,6900000.0
2005-07-26 17:26:00,1.22937,1.22937,1.22926,1.22932,149899997.0
2005-07-26 17:27:00,1.22945,1.22952,1.22945,1.22952,47800001.0
2005-07-26 17:28:00,1.22945,1.22952,1.2293,1.2293,128299999.0
2005-07-26 17:29:00,1.22936,1.22949,1.22936,1.22942,143700004.0
2005-07-26 17:30:00,1.22938,1.22941,1.22931,1.22936,72500000.0
2005-07-26 17:31:00,1.22939,1.22939,1.22932,1.22937,102600002.0
2005-07-26 17:32:00,1.22935,1.22937,1.22928,1.22937,39499999.0
2005-07-26 17:33:00,1.22933,1.22933,1.22922,1.22922,10300000.0
2005-07-26 17:34:00,1.22919,1.22934,1.22919,1.2293,93900002.0
2005-07-26 17:35:00,1.22927,1.22936,1.22927,1.22933,143099998.0
2005-07-26 17:36:00,1.22948,1.22948,1.22942,1.22942,23000000.0
2005-07-26 17:37:00,1.22946,1.22946,1.22939,1.22939,32800000.0
2005-07-26 17:38:00,1.22933,1.22933,1.22918,1.22929,26290000.0
2005-07-26 17:39:00,1.22912,1.22919,1.22911,1.22917,83300001.0
2005-07-26 17:40:00,1.2292,1.2292,1.22906,1.2291,36600000.0
2005-07-26 17:41:00,1.22902,1.22907,1.22902,1.22907,42000000.0
2005-07-26 17:42:00,1.229,1.22912,1.22894,1.22904,112200000.0
2005-07-26 17:43:00,1.22897,1.22899,1.22887,1.22892,52000000.0
2005-07-26 17:44:00,1.22894,1.2291,1.22881,1.2291,105600001.0
2005-07-26 17:45:00,1.22907,1.22913,1.22907,1.2291,115699998.0
2005-07-26 17:46:00,1.22913,1.22913,1.2291,1.2291,24800000.0
2005-07-26 17:47:00,1.22922,1.22926,1.22922,1.22926,6000000.0
2005-07-26 17:48:00,1.22912,1.22914,1.22904,1.22905,88300002.0
2005-07-26 17:49:00,1.22895,1.22895,1.22892,1.22892,34000000.0
2005-07-26 17:50:00,1.22887,1.22898,1.22887,1.22898,19100000.0
2005-07-26 17:51:00,1.22913,1.22913,1.22903,1.22912,146000000.0
2005-07-26 17:52:00,1.22911,1.22911,1.22904,1.22904,57599999.0
2005-07-26 17:53:00,1.22895,1.22904,1.22895,1.22901,212500003.0
2005-07-26 17:54:00,1.2291,1.22915,1.22905,1.22915,44100000.0
2005-07-26 17:55:00,1.22904,1.22904,1.22879,1.2289,94400000.0
2005-07-26 17:56:00,1.22895,1.22904,1.2289,1.229,238400000.0
2005-07-26 17:57:00,1.22908,1.22917,1.22906,1.22917,134599999.0
2005-07-26 17:58:00,1.22922,1.22937,1.22922,1.22937,162200002.0
2005-07-26 17:59:00,1.22936,1.22959,1.22936,1.22957,68600001.0
2005-07-26 18:00:00,1.2295,1.22953,1.22946,1.22946,89400002.0
2005-07-26 18:01:00,1.22935,1.22935,1.22904,1.2291,615500001.0
2005-07-26 18:02:00,1.22918,1.22931,1.22914,1.22918,863600008.0
2005-07-26 18:03:00,1.22917,1.22928,1.2291,1.2292,857289998.0
2005-07-26 18:04:00,1.22916,1.22925,1.22861,1.22861,784299999.0
2005-07-26 18:05:00,1.2286,1.22882,1.22854,1.2287,1150500003.0
2005-07-26 18:06:00,1.2288,1.22883,1.2287,1.2288,558700000.0
2005-07-26 18:07:00,1.2288,1.22887,1.22875,1.2288,1027500005.0
2005-07-26 18:08:00,1.22889,1.22894,1.22876,1.22882,1156700004.0
2005-07-26 18:09:00,1.22884,1.229,1.22882,1.22893,459100000.0
2005-07-26 18:10:00,1.22902,1.22913,1.22897,1.22898,629999999.0
2005-07-26 18:11:00,1.22906,1.22913,1.22895,1.22913,765200004.0
2005-07-26 18:12:00,1.2291,1.2291,1.22898,1.22898,54500000.0
2005-07-26 18:13:00,1.22901,1.22913,1.22897,1.22913,372600003.0
2005-07-26 18:14:00,1.22918,1.22928,1.22913,1.22928,537599994.0
2005-07-26 18:15:00,1.22922,1.22934,1.22914,1.22922,774399999.0
2005-07-26 18:16:00,1.22926,1.22931,1.22913,1.22927,567100003.0
2005-07-26 18:17:00,1.22934,1.22962,1.22934,1.22961,1041800003.0
2005-07-26 18:18:00,1.22958,1.22967,1.22937,1.2296,725700003.0
2005-07-26 18:19:00,1.22963,1.22963,1.22945,1.22945,170000001.0
2005-07-26 18:20:00,1.22945,1.22953,1.22926,1.22935,584300001.0
2005-07-26 18:21:00,1.22937,1.22937,1.22917,1.22917,183100003.0
2005-07-26 18:22:00,1.22918,1.22921,1.22909,1.22909,302400001.0
2005-07-26 18:23:00,1.22905,1.22907,1.22898,1.229,376899998.0
2005-07-26 18:24:00,1.229,1.22908,1.22893,1.22898,435799999.0
2005-07-26 18:25:00,1.22895,1.229,1.22887,1.229,516200004.0
2005-07-26 18:26:00,1.22898,1.22902,1.22883,1.22893,1013900000.0
2005-07-26 18:27:00,1.229,1.229,1.22895,1.22898,490799999.0
2005-07-26 18:28:00,1.22898,1.22905,1.22895,1.229,385000005.0
2005-07-26 18:29:00,1.22897,1.22897,1.22883,1.22883,368599999.0
2005-07-26 18:30:00,1.22878,1.22882,1.22867,1.22872,768800006.0
2005-07-26 18:31:00,1.22869,1.22875,1.22853,1.22853,418100000.0
2005-07-26 18:32:00,1.22846,1.22849,1.22832,1.22832,300600000.0
2005-07-26 18:33:00,1.2282,1.22869,1.2282,1.22862,550800001.0
2005-07-26 18:34:00,1.22859,1.22859,1.22827,1.22827,306300003.0
2005-07-26 18:35:00,1.22829,1.22838,1.22823,1.22838,353500001.0
2005-07-26 18:36:00,1.22837,1.22837,1.22818,1.22823,429299999.0
2005-07-26 18:37:00,1.22823,1.22834,1.22823,1.22831,100099999.0
2005-07-26 18:38:00,1.2282,1.22827,1.22814,1.22821,163700002.0
2005-07-26 18:39:00,1.22817,1.22819,1.22811,1.22819,161400000.0
2005-07-26 18:40:00,1.2282,1.22825,1.22815,1.2282,759199999.0
2005-07-26 18:41:00,1.22823,1.22836,1.2282,1.22833,364900002.0
2005-07-26 18:42:00,1.2284,1.22843,1.22826,1.22843,459299996.0
2005-07-26 18:43:00,1.22849,1.22877,1.22848,1.22877,511900001.0
2005-07-26 18:44:00,1.22882,1.22892,1.22879,1.22889,330499997.0
2005-07-26 18:45:00,1.22888,1.22888,1.22864,1.22869,479300003.0
2005-07-26 18:46:00,1.22872,1.2288,1.2287,1.22878,320500002.0
2005-07-26 18:47:00,1.2288,1.2288,1.2288,1.2288,23100000.0
2005-07-26 18:48:00,1.22865,1.22883,1.22837,1.22837,126100002.0
2005-07-26 18:49:00,1.22888,1.22888,1.22884,1.22888,125700000.0
2005-07-26 18:50:00,1.22879,1.22881,1.22872,1.22878,89200001.0
2005-07-26 18:51:00,1.2287,1.22875,1.2287,1.2287,197299997.0
2005-07-26 18:52:00,1.22871,1.22885,1.22859,1.22885,152300002.0
2005-07-26 18:53:00,1.22887,1.22887,1.22866,1.22866,455800001.0
2005-07-26 18:54:00,1.22861,1.22861,1.22845,1.22855,147399998.0
2005-07-26 18:55:00,1.22845,1.22856,1.22836,1.22847,559500004.0
2005-07-26 18:56:00,1.22844,1.22863,1.22844,1.22847,174800001.0
2005-07-26 18:57:00,1.2286,1.22865,1.2286,1.22863,359700002.0
2005-07-26 18:58:00,1.2287,1.22876,1.22869,1.22876,132000000.0
2005-07-26 18:59:00,1.2287,1.22887,1.22862,1.22862,527800001.0
2005-07-26 19:00:00,1.22865,1.2287,1.22862,1.22865,260799999.0
2005-07-26 19:01:00,1.22859,1.22864,1.22848,1.22864,54500000.0
2005-07-26 19:02:00,1.22868,1.22868,1.2286,1.22862,282000002.0
2005-07-26 19:03:00,1.22858,1.22864,1.2285,1.22854,457100002.0
2005-07-26 19:04:00,1.2287,1.22882,1.22863,1.22865,188200002.0
2005-07-26 19:05:00,1.22868,1.22896,1.22868,1.22895,283399995.0
2005-07-26 19:06:00,1.22882,1.22895,1.22878,1.22894,404400004.0
2005-07-26 19:07:00,1.22895,1.22895,1.22875,1.22891,91700000.0
2005-07-26 19:08:00,1.22891,1.22892,1.22864,1.2288,617800003.0
2005-07-26 19:09:00,1.22869,1.22869,1.22853,1.22855,545100003.0
2005-07-26 19:10:00,1.22862,1.22867,1.22856,1.22856,77899998.0
2005-07-26 19:11:00,1.22857,1.22881,1.22857,1.2288,410800000.0
2005-07-26 19:12:00,1.22887,1.22901,1.22887,1.22895,164100000.0
2005-07-26 19:13:00,1.22896,1.22903,1.22896,1.22902,217399999.0
2005-07-26 19:14:00,1.22903,1.22918,1.22903,1.22915,209400001.0
2005-07-26 19:15:00,1.22912,1.22919,1.22909,1.22918,680700002.0
2005-07-26 19:16:00,1.2292,1.22923,1.22918,1.2292,244400002.0
2005-07-26 19:17:00,1.22923,1.22956,1.22923,1.22949,237200001.0
2005-07-26 19:18:00,1.2295,1.22952,1.22935,1.2294,467799996.0
2005-07-26 19:19:00,1.22925,1.22951,1.22925,1.22947,153400001.0
2005-07-26 19:20:00,1.22949,1.22949,1.22936,1.22936,203800001.0
2005-07-26 19:21:00,1.2294,1.22946,1.2294,1.2294,99000000.0
2005-07-26 19:22:00,1.22937,1.22937,1.22923,1.22923,143599998.0
2005-07-26 19:23:00,1.22922,1.22943,1.22922,1.22925,122200003.0
2005-07-26 19:24:00,1.22922,1.22928,1.22919,1.22928,42500000.0
2005-07-26 19:25:00,1.2293,1.22939,1.2293,1.22939,98799999.0
2005-07-26 19:26:00,1.22933,1.22953,1.22933,1.22949,98500000.0
2005-07-26 19:27:00,1.22931,1.22949,1.22931,1.22943,269200001.0
2005-07-26 19:28:00,1.22948,1.22948,1.22932,1.22932,185199997.0
2005-07-26 19:29:00,1.22935,1.22947,1.22935,1.22935,99400002.0
2005-07-26 19:30:00,1.22935,1.22935,1.22925,1.2293,93499999.0
2005-07-26 19:31:00,1.22932,1.22934,1.22922,1.22922,78600000.0
2005-07-26 19:32:00,1.22935,1.2295,1.22935,1.2295,33600000.0
2005-07-26 19:33:00,1.22953,1.22959,1.2295,1.22955,319899999.0
2005-07-26 19:34:00,1.2295,1.2295,1.22943,1.2295,28000000.0
2005-07-26 19:35:00,1.22943,1.22953,1.22943,1.22952,80099999.0
2005-07-26 19:36:00,1.2295,1.22958,1.22942,1.22942,160000000.0
2005-07-26 19:37:00,1.2295,1.22955,1.22942,1.2295,526800004.0
2005-07-26 19:38:00,1.22939,1.22941,1.22928,1.22928,141400001.0
2005-07-26 19:39:00,1.22925,1.22939,1.22923,1.22931,346200000.0
2005-07-26 19:40:00,1.22946,1.2296,1.22938,1.22938,93200001.0
2005-07-26 19:41:00,1.22927,1.22929,1.22922,1.22929,183400000.0
2005-07-26 19:42:00,1.22934,1.2296,1.22934,1.2295,147600000.0
2005-07-26 19:43:00,1.22959,1.22966,1.22939,1.22966,62700000.0
2005-07-26 19:44:00,1.22968,1.22968,1.22957,1.22957,79400000.0
2005-07-26 19:45:00,1.22963,1.22967,1.22963,1.22963,78599999.0
2005-07-26 19:46:00,1.2297,1.2297,1.22967,1.2297,85300000.0
2005-07-26 19:47:00,1.22965,1.22965,1.22955,1.2296,122099998.0
2005-07-26 19:48:00,1.22964,1.22966,1.22951,1.22966,123399999.0
2005-07-26 19:49:00,1.22956,1.2296,1.22952,1.22952,246699998.0
2005-07-26 19:50:00,1.22948,1.22948,1.22934,1.22934,96100003.0
2005-07-26 19:51:00,1.22926,1.22957,1.22926,1.22948,80700001.0
2005-07-26 19:52:00,1.22975,1.22982,1.22975,1.22981,8900000.0
2005-07-26 19:53:00,1.22992,1.23004,1.22992,1.22999,133499999.0
2005-07-26 19:54:00,1.22995,1.22996,1.22981,1.22996,127799998.0
2005-07-26 19:55:00,1.23011,1.23014,1.22992,1.22992,56700000.0
2005-07-26 19:56:00,1.23008,1.23008,1.22995,1.22995,260700002.0
2005-07-26 19:57:00,1.22995,1.23,1.2299,1.22999,186200001.0
2005-07-26 19:58:00,1.22998,1.22999,1.22988,1.22999,90800001.0
2005-07-26 19:59:00,1.23,1.23,1.22995,1.22995,205000001.0
2005-07-26 20:00:00,1.22999,1.23002,1.22991,1.22991,39799999.0
2005-07-26 20:01:00,1.2298,1.22984,1.22974,1.22974,91600001.0
2005-07-26 20:02:00,1.22972,1.22978,1.22967,1.22972,62999998.0
2005-07-26 20:03:00,1.22975,1.22975,1.22951,1.22957,546500000.0
2005-07-26 20:04:00,1.22965,1.22965,1.22958,1.22958,151999999.0
2005-07-26 20:05:00,1.22959,1.22973,1.22957,1.22957,80899999.0
2005-07-26 20:06:00,1.22965,1.22977,1.22965,1.22977,108500000.0
2005-07-26 20:07:00,1.22985,1.23008,1.22985,1.23008,217799998.0
2005-07-26 20:08:00,1.22985,1.2299,1.22929,1.22989,332000003.0
2005-07-26 20:09:00,1.22979,1.22998,1.22948,1.2297,171100001.0
2005-07-26 20:10:00,1.23006,1.23006,1.22988,1.22996,55400000.0
2005-07-26 20:11:00,1.22982,1.22986,1.22946,1.22968,264600003.0
2005-07-26 20:12:00,1.22994,1.22996,1.22974,1.22974,485300008.0
2005-07-26 20:13:00,1.22971,1.22971,1.2296,1.2296,255799999.0
2005-07-26 20:14:00,1.22953,1.22956,1.22947,1.22956,233700006.0
2005-07-26 20:15:00,1.22963,1.22963,1.22947,1.22951,589000003.0
2005-07-26 20:16:00,1.22951,1.22962,1.22949,1.22949,520400003.0
2005-07-26 20:17:00,1.2295,1.22969,1.22947,1.22957,255000001.0
2005-07-26 20:18:00,1.22956,1.22956,1.22943,1.22951,93799998.0
2005-07-26 20:19:00,1.2295,1.22961,1.2295,1.22961,140700002.0
2005-07-26 20:20:00,1.22963,1.22979,1.22962,1.22962,242400000.0
2005-07-26 20:21:00,1.2296,1.22965,1.22955,1.22958,352700002.0
2005-07-26 20:22:00,1.2296,1.22961,1.22944,1.22949,388499996.0
2005-07-26 20:23:00,1.22952,1.22955,1.22942,1.22948,591499999.0
2005-07-26 20:24:00,1.2295,1.2295,1.22945,1.22945,417500001.0
2005-07-26 20:25:00,1.22952,1.22957,1.22951,1.22955,145100000.0
2005-07-26 20:26:00,1.22955,1.22955,1.22952,1.22952,140800000.0
2005-07-26 20:27:00,1.22953,1.22965,1.22953,1.22953,142700001.0
2005-07-26 20:28:00,1.22958,1.22963,1.2295,1.22951,645700003.0
2005-07-26 20:29:00,1.22947,1.22959,1.22945,1.22953,438400000.0
2005-07-26 20:30:00,1.22953,1.2296,1.22953,1.2296,216900000.0
2005-07-26 20:31:00,1.22965,1.22965,1.22955,1.22955,557800008.0
2005-07-26 20:32:00,1.22955,1.2296,1.22952,1.2296,325600001.0
2005-07-26 20:33:00,1.22955,1.2297,1.22955,1.22956,155100002.0
2005-07-26 20:34:00,1.22956,1.22969,1.22956,1.22962,164200000.0
2005-07-26 20:35:00,1.22962,1.22962,1.22949,1.22951,193200001.0
2005-07-26 20:36:00,1.2295,1.22953,1.2294,1.2295,322199996.0
2005-07-26 20:37:00,1.2295,1.2295,1.22943,1.22945,234400003.0
2005-07-26 20:38:00,1.22945,1.2295,1.22942,1.2295,230399996.0
2005-07-26 20:39:00,1.2295,1.22955,1.22945,1.22955,433300000.0
2005-07-26 20:40:00,1.2296,1.22968,1.22952,1.22955,361200000.0
2005-07-26 20:41:00,1.22952,1.22967,1.22952,1.22967,404800001.0
2005-07-26 20:42:00,1.22968,1.22968,1.22958,1.22959,407599997.0
2005-07-26 20:43:00,1.22957,1.22962,1.22952,1.22958,214500000.0
2005-07-26 20:44:00,1.22957,1.22961,1.22945,1.22959,147600002.0
2005-07-26 20:45:00,1.22955,1.22955,1.2292,1.22939,178200002.0
2005-07-26 20:46:00,1.22948,1.22967,1.22948,1.22965,239600002.0
2005-07-26 20:47:00,1.22973,1.22973,1.22961,1.2297,186100003.0
2005-07-26 20:48:00,1.22975,1.22975,1.2297,1.22975,90099999.0
2005-07-26 20:49:00,1.22975,1.22978,1.22965,1.22975,488500003.0
2005-07-26 20:50:00,1.22962,1.22962,1.22921,1.22932,232200005.0
2005-07-26 20:51:00,1.22935,1.22938,1.22931,1.22935,95700000.0
2005-07-26 20:52:00,1.22938,1.22953,1.22938,1.22953,72199998.0
2005-07-26 20:53:00,1.22949,1.22949,1.22936,1.22936,285400002.0
2005-07-26 20:54:00,1.22937,1.22939,1.22922,1.22925,453200006.0
2005-07-26 20:55:00,1.22933,1.22933,1.22925,1.2293,305500001.0
2005-07-26 20:56:00,1.22932,1.2294,1.22927,1.2294,455300002.0
2005-07-26 20:57:00,1.22941,1.22958,1.22941,1.22958,367690002.0
2005-07-26 20:58:00,1.22962,1.22975,1.22954,1.22972,271700000.0
2005-07-26 20:59:00,1.2297,1.22993,1.2297,1.22993,318300005.0
2005-07-26 21:00:00,1.22997,1.23012,1.22982,1.23,924300006.0
2005-07-26 21:01:00,1.23,1.23005,1.22995,1.23,594999998.0
2005-07-26 21:02:00,1.22993,1.22996,1.22981,1.22985,131000001.0
2005-07-26 21:03:00,1.22998,1.23009,1.2299,1.22995,715600006.0
2005-07-26 21:04:00,1.22994,1.22994,1.22957,1.22975,791399999.0
2005-07-26 21:05:00,1.22975,1.22978,1.2296,1.2297,986099998.0
2005-07-26 21:06:00,1.22974,1.22974,1.22958,1.22958,68799999.0
2005-07-26 21:07:00,1.22962,1.22977,1.22956,1.22956,721500002.0
2005-07-26 21:08:00,1.22951,1.22962,1.22937,1.2294,112400001.0
2005-07-26 21:09:00,1.22932,1.22953,1.22932,1.22941,30690000.0
2005-07-26 21:10:00,1.22932,1.22932,1.22918,1.2292,442799999.0
2005-07-26 21:11:00,1.22931,1.22944,1.22922,1.22942,299399999.0
2005-07-26 21:12:00,1.22952,1.22956,1.2294,1.22953,226699997.0
2005-07-26 21:13:00,1.22951,1.2296,1.2295,1.2295,476199994.0
2005-07-26 21:14:00,1.22959,1.22959,1.2294,1.22946,194200000.0
2005-07-26 21:15:00,1.22945,1.2295,1.22945,1.22947,76300001.0
2005-07-26 21:16:00,1.22942,1.22947,1.2294,1.2294,104600000.0
2005-07-26 21:17:00,1.22945,1.22945,1.2294,1.22945,72300002.0
2005-07-26 21:18:00,1.22944,1.22946,1.22931,1.2294,44500001.0
2005-07-26 21:19:00,1.22937,1.22944,1.2293,1.22935,84299998.0
2005-07-26 21:20:00,1.22934,1.22934,1.22928,1.22928,47699999.0
2005-07-26 21:21:00,1.22933,1.22933,1.22916,1.22922,145399997.0
2005-07-26 21:22:00,1.22924,1.22924,1.22916,1.22916,129300000.0
2005-07-26 21:23:00,1.2292,1.2292,1.22885,1.22894,67300001.0
2005-07-26 21:24:00,1.22893,1.22904,1.22893,1.22904,7300000.0
2005-07-26 21:25:00,1.22916,1.22916,1.22897,1.22897,37900000.0
2005-07-26 21:26:00,1.22892,1.229,1.22892,1.22892,111800000.0
2005-07-26 21:27:00,1.22895,1.22905,1.22895,1.229,135099999.0
2005-07-26 21:28:00,1.22903,1.22918,1.22903,1.22918,280700000.0
2005-07-26 21:29:00,1.22903,1.22908,1.22902,1.22904,142500001.0
2005-07-26 21:30:00,1.2291,1.2291,1.22905,1.2291,112999997.0
2005-07-26 21:31:00,1.22905,1.22905,1.22895,1.22898,56300000.0
2005-07-26 21:32:00,1.22898,1.22898,1.22884,1.22892,313600005.0
2005-07-26 21:33:00,1.22898,1.22902,1.22892,1.22895,188900003.0
2005-07-26 21:34:00,1.22901,1.22905,1.22892,1.22892,85400000.0
2005-07-26 21:35:00,1.2289,1.22893,1.2289,1.2289,131400001.0
2005-07-26 21:36:00,1.22889,1.22894,1.22887,1.22887,53900000.0
2005-07-26 21:37:00,1.229,1.229,1.22896,1.22899,53400000.0
2005-07-26 21:38:00,1.229,1.22905,1.229,1.229,124700000.0
2005-07-26 21:39:00,1.22903,1.22926,1.22903,1.22912,241000002.0
2005-07-26 21:40:00,1.22912,1.22918,1.22906,1.22906,272600002.0
2005-07-26 21:41:00,1.22912,1.22919,1.22912,1.22912,115099999.0
2005-07-26 21:42:00,1.22907,1.2291,1.22905,1.2291,133300001.0
2005-07-26 21:43:00,1.22913,1.22917,1.22904,1.22904,105799999.0
2005-07-26 21:44:00,1.2291,1.22922,1.2291,1.22919,152199997.0
2005-07-26 21:45:00,1.22922,1.2293,1.22922,1.2293,140200001.0
2005-07-26 21:46:00,1.22927,1.22927,1.22899,1.22899,127999998.0
2005-07-26 21:47:00,1.22894,1.22902,1.22889,1.22889,134899999.0
2005-07-26 21:48:00,1.2289,1.2289,1.22885,1.2289,220800003.0
2005-07-26 21:49:00,1.22887,1.22896,1.22887,1.22888,18100000.0
2005-07-26 21:50:00,1.22886,1.22905,1.22886,1.22905,74600001.0
2005-07-26 21:51:00,1.22912,1.22916,1.22911,1.22913,73499998.0
2005-07-26 21:52:00,1.22912,1.2292,1.22912,1.2292,86600000.0
2005-07-26 21:53:00,1.22918,1.22918,1.22912,1.22912,156500001.0
2005-07-26 21:54:00,1.22912,1.22925,1.2291,1.22915,166400003.0
2005-07-26 21:55:00,1.2292,1.2292,1.22918,1.2292,105599998.0
2005-07-26 21:56:00,1.22923,1.22923,1.22923,1.22923,19100000.0
2005-07-26 21:57:00,1.22915,1.22927,1.22915,1.22927,9900000.0
2005-07-26 21:58:00,1.22915,1.22927,1.22915,1.22923,88500000.0
2005-07-26 21:59:00,1.22911,1.22926,1.22911,1.22914,168300001.0
2005-07-26 22:00:00,1.22908,1.22908,1.22893,1.229,227499998.0
2005-07-26 22:01:00,1.22907,1.22908,1.22904,1.22906,176800003.0
2005-07-26 22:02:00,1.22895,1.22905,1.22895,1.22895,459500002.0
2005-07-26 22:03:00,1.22893,1.22895,1.22881,1.22883,133599999.0
2005-07-26 22:04:00,1.22887,1.22892,1.22878,1.22882,166599999.0
2005-07-26 22:05:00,1.2289,1.22895,1.22885,1.22885,31200000.0
2005-07-26 22:06:00,1.22886,1.229,1.22884,1.22897,133500001.0
2005-07-26 22:07:00,1.22905,1.22905,1.22895,1.22905,80400001.0
2005-07-26 22:08:00,1.22907,1.22912,1.22905,1.2291,103000000.0
2005-07-26 22:09:00,1.22906,1.22914,1.22902,1.22912,122200002.0
2005-07-26 22:10:00,1.22915,1.22915,1.2291,1.2291,54700000.0
2005-07-26 22:11:00,1.22908,1.22908,1.22902,1.22902,64600000.0
2005-07-26 22:12:00,1.22897,1.22898,1.22891,1.22898,131900000.0
2005-07-26 22:13:00,1.229,1.22905,1.229,1.229,44099998.0
2005-07-26 22:14:00,1.22903,1.22903,1.2289,1.22894,73400001.0
2005-07-26 22:15:00,1.22896,1.22896,1.22883,1.22886,195100000.0
2005-07-26 22:16:00,1.22885,1.22888,1.2288,1.22888,104300002.0
2005-07-26 22:17:00,1.22878,1.22883,1.2287,1.22883,151599999.0
2005-07-26 22:18:00,1.22887,1.22893,1.22887,1.2289,81200001.0
2005-07-26 22:19:00,1.22885,1.22892,1.22883,1.22883,46300000.0
2005-07-26 22:20:00,1.22881,1.22893,1.22881,1.22893,80300001.0
2005-07-26 22:21:00,1.22894,1.22894,1.22879,1.22883,92700000.0
2005-07-26 22:22:00,1.22884,1.22889,1.22882,1.22883,52800000.0
2005-07-26 22:23:00,1.2289,1.2289,1.2289,1.2289,170400000.0
2005-07-26 22:24:00,1.2289,1.22895,1.2289,1.22895,197199997.0
2005-07-26 22:25:00,1.22895,1.22895,1.22885,1.22885,128400000.0
2005-07-26 22:26:00,1.2289,1.22895,1.2289,1.22895,52000002.0
2005-07-26 22:27:00,1.22888,1.22892,1.22881,1.22881,305600001.0
2005-07-26 22:28:00,1.22875,1.22875,1.22875,1.22875,8800000.0
2005-07-26 22:29:00,1.2288,1.22885,1.22875,1.22875,223299999.0
2005-07-26 22:30:00,1.22875,1.22875,1.2287,1.22875,54499999.0
2005-07-26 22:31:00,1.2288,1.2288,1.22875,1.22875,50899999.0
2005-07-26 22:32:00,1.22872,1.22872,1.22854,1.22861,94099999.0
2005-07-26 22:33:00,1.22865,1.22879,1.22865,1.22879,143999998.0
2005-07-26 22:34:00,1.2287,1.22879,1.2286,1.22863,279400003.0
2005-07-26 22:35:00,1.22868,1.22881,1.22868,1.2287,127899999.0
2005-07-26 22:36:00,1.2286,1.2286,1.22855,1.22855,87400003.0
2005-07-26 22:37:00,1.22855,1.2286,1.2285,1.2285,204800001.0
2005-07-26 22:38:00,1.22853,1.22864,1.22849,1.2286,107100002.0
2005-07-26 22:39:00,1.22861,1.22861,1.22844,1.22844,169700004.0
2005-07-26 22:40:00,1.22858,1.22858,1.22854,1.22854,101300000.0
2005-07-26 22:41:00,1.22855,1.22855,1.2285,1.2285,27100000.0
2005-07-26 22:42:00,1.22855,1.22855,1.22855,1.22855,47900000.0
2005-07-26 22:43:00,1.22855,1.22865,1.2285,1.2286,284700005.0
2005-07-26 22:44:00,1.22863,1.22881,1.22863,1.22874,119300000.0
2005-07-26 22:45:00,1.22879,1.22886,1.22879,1.22886,41400002.0
2005-07-26 22:46:00,1.22895,1.22895,1.22875,1.2289,123799999.0
2005-07-26 22:47:00,1.22881,1.22881,1.22874,1.22874,18600001.0
2005-07-26 22:48:00,1.2289,1.2289,1.22885,1.22885,120800004.0
2005-07-26 22:49:00,1.2289,1.2289,1.22885,1.22885,54100001.0
2005-07-26 22:50:00,1.22893,1.22901,1.22893,1.22894,19300000.0
2005-07-26 22:51:00,1.229,1.229,1.22883,1.2289,168400003.0
2005-07-26 22:52:00,1.22885,1.2289,1.2288,1.2288,172000003.0
2005-07-26 22:53:00,1.22886,1.2291,1.22886,1.2291,190200002.0
2005-07-26 22:54:00,1.22916,1.22926,1.22916,1.22916,98400001.0
2005-07-26 22:55:00,1.22918,1.22922,1.22901,1.22906,233500001.0
2005-07-26 22:56:00,1.22917,1.22919,1.22915,1.22919,11200000.0
2005-07-26 22:57:00,1.2292,1.22925,1.2292,1.2292,138300000.0
2005-07-26 22:58:00,1.2293,1.2293,1.2292,1.2293,68500002.0
2005-07-26 22:59:00,1.22933,1.22941,1.2292,1.22933,148900002.0
2005-07-26 23:00:00,1.22973,1.22973,1.2292,1.22946,160800003.0
2005-07-26 23:01:00,1.22942,1.2296,1.22924,1.22943,180200003.0
2005-07-26 23:02:00,1.22932,1.22942,1.22919,1.22933,64799999.0
2005-07-26 23:03:00,1.22917,1.22948,1.22917,1.22948,75700000.0
2005-07-26 23:04:00,1.22932,1.22945,1.22902,1.22941,143100000.0
2005-07-26 23:05:00,1.22937,1.22942,1.22905,1.22905,82700001.0
2005-07-26 23:06:00,1.22919,1.22947,1.22919,1.22922,104999999.0
2005-07-26 23:07:00,1.22898,1.2294,1.22889,1.22923,159700000.0
2005-07-26 23:08:00,1.2294,1.22959,1.22926,1.22959,62800000.0
2005-07-26 23:09:00,1.22967,1.22974,1.22924,1.22959,75600000.0
2005-07-26 23:10:00,1.22948,1.22982,1.22936,1.22949,148500004.0
2005-07-26 23:11:00,1.22962,1.22977,1.22943,1.2296,187400002.0
2005-07-26 23:12:00,1.22935,1.22975,1.22929,1.22946,115799999.0
2005-07-26 23:13:00,1.22946,1.22968,1.22939,1.22956,93699999.0
2005-07-26 23:14:00,1.22945,1.2298,1.22934,1.22975,110599999.0
2005-07-26 23:15:00,1.2299,1.2299,1.22945,1.22948,88100002.0
2005-07-26 23:16:00,1.22982,1.22984,1.22948,1.22973,109300001.0
2005-07-26 23:17:00,1.22966,1.22989,1.22955,1.22978,135900002.0
2005-07-26 23:18:00,1.22974,1.22983,1.22954,1.22979,114400001.0
2005-07-26 23:19:00,1.22969,1.2299,1.22959,1.22986,101400000.0
2005-07-26 23:20:00,1.22961,1.23001,1.22953,1.22966,99700000.0
2005-07-26 23:21:00,1.22962,1.22975,1.22943,1.22969,90600004.0
2005-07-26 23:22:00,1.22964,1.22971,1.22955,1.22968,61600000.0
2005-07-26 23:23:00,1.2297,1.22978,1.22965,1.22965,23900001.0
2005-07-26 23:24:00,1.22967,1.22968,1.22958,1.22968,38500000.0
2005-07-26 23:25:00,1.22978,1.22978,1.22965,1.22965,94199997.0
2005-07-26 23:26:00,1.22966,1.22978,1.22964,1.22978,134799997.0
2005-07-26 23:27:00,1.2298,1.22985,1.22978,1.22982,137900000.0
2005-07-26 23:28:00,1.22982,1.22985,1.22975,1.22977,108199999.0
2005-07-26 23:29:00,1.22985,1.22985,1.22983,1.22983,24700000.0
2005-07-26 23:30:00,1.22986,1.23011,1.22986,1.22994,80300000.0
2005-07-26 23:31:00,1.22994,1.22996,1.22994,1.22996,10400000.0
2005-07-26 23:32:00,1.23003,1.23003,1.22995,1.23,84900001.0
2005-07-26 23:33:00,1.22997,1.23012,1.22997,1.23012,81000000.0
2005-07-26 23:34:00,1.23013,1.23021,1.23009,1.23017,100800003.0
2005-07-26 23:35:00,1.23,1.23013,1.23,1.2301,121100002.0
2005-07-26 23:36:00,1.23005,1.2301,1.23005,1.2301,6400000.0
2005-07-26 23:37:00,1.23005,1.2301,1.23005,1.2301,4000000.0
2005-07-26 23:38:00,1.23002,1.23014,1.23001,1.23001,66700000.0
2005-07-26 23:39:00,1.22998,1.23015,1.22993,1.23015,177600000.0
2005-07-26 23:40:00,1.23018,1.23018,1.23015,1.23015,24900000.0
2005-07-26 23:41:00,1.23022,1.23035,1.23022,1.23025,97400002.0
2005-07-26 23:42:00,1.2303,1.23035,1.23022,1.2303,121700002.0
2005-07-26 23:43:00,1.23028,1.23028,1.23021,1.23021,20000000.0
2005-07-26 23:44:00,1.2302,1.23025,1.23015,1.23018,173499998.0
2005-07-26 23:45:00,1.23031,1.23031,1.23021,1.2303,66400001.0
2005-07-26 23:46:00,1.23025,1.23025,1.23025,1.23025,18299999.0
2005-07-26 23:47:00,1.2303,1.2303,1.2303,1.2303,2400000.0
2005-07-26 23:48:00,1.2303,1.2303,1.23025,1.23025,79400000.0
2005-07-26 23:49:00,1.23026,1.23034,1.23016,1.23017,83700001.0
2005-07-26 23:50:00,1.23025,1.23039,1.23025,1.23036,98200000.0
2005-07-26 23:51:00,1.23035,1.2304,1.23024,1.23024,88200000.0
2005-07-26 23:52:00,1.23022,1.2303,1.23022,1.23025,43699999.0
2005-07-26 23:53:00,1.23028,1.23035,1.23025,1.2303,232999998.0
2005-07-26 23:54:00,1.23029,1.23029,1.23023,1.23023,61700001.0
2005-07-26 23:55:00,1.23015,1.23028,1.23015,1.23028,91500000.0
2005-07-26 23:56:00,1.23012,1.2302,1.23012,1.23015,140400003.0
2005-07-26 23:57:00,1.23015,1.23015,1.23015,1.23015,44199999.0
2005-07-26 23:58:00,1.23015,1.23025,1.23012,1.23023,64100001.0
2005-07-26 23:59:00,1.23015,1.23018,1.23015,1.23018,26300000.0
2005-07-27 00:00:00,1.23025,1.23025,1.2302,1.2302,69800000.0
2005-07-27 00:01:00,1.23017,1.23022,1.23017,1.23022,37900001.0
2005-07-27 00:02:00,1.23022,1.23025,1.23015,1.23025,72700000.0
2005-07-27 00:03:00,1.23015,1.23025,1.23015,1.23025,24699999.0
2005-07-27 00:04:00,1.23027,1.23032,1.23023,1.23023,44000001.0
2005-07-27 00:05:00,1.23015,1.23025,1.23015,1.23025,59300000.0
2005-07-27 00:06:00,1.2302,1.23022,1.23018,1.23018,88600002.0
2005-07-27 00:07:00,1.23018,1.23031,1.22997,1.23009,91500001.0
2005-07-27 00:08:00,1.23022,1.23022,1.23015,1.23022,163200001.0
2005-07-27 00:09:00,1.2302,1.23025,1.23015,1.23025,102100000.0
2005-07-27 00:10:00,1.23023,1.2303,1.23023,1.23028,43300000.0
2005-07-27 00:11:00,1.23028,1.23028,1.23018,1.23022,119399998.0
2005-07-27 00:12:00,1.23018,1.23018,1.22992,1.22998,112999999.0
2005-07-27 00:13:00,1.23003,1.2302,1.23003,1.2302,59899999.0
2005-07-27 00:14:00,1.23018,1.23025,1.23008,1.23012,70800000.0
2005-07-27 00:15:00,1.2301,1.23018,1.23005,1.23008,81400001.0
2005-07-27 00:16:00,1.23002,1.23007,1.23002,1.23007,83800001.0
2005-07-27 00:17:00,1.23008,1.23008,1.23007,1.23007,47100000.0
2005-07-27 00:18:00,1.23005,1.23005,1.22998,1.23,126899997.0
2005-07-27 00:19:00,1.23,1.23012,1.23,1.23012,67700001.0
2005-07-27 00:20:00,1.23005,1.23005,1.22992,1.23005,74600001.0
2005-07-27 00:21:00,1.2301,1.23015,1.23005,1.2301,187100000.0
2005-07-27 00:22:00,1.23015,1.23015,1.23002,1.23007,8800000.0
2005-07-27 00:23:00,1.2301,1.23015,1.23005,1.23015,144200001.0
2005-07-27 00:24:00,1.2302,1.23029,1.23017,1.23021,65900001.0
2005-07-27 00:25:00,1.23017,1.23025,1.23013,1.2302,144700002.0
2005-07-27 00:26:00,1.23025,1.23028,1.23023,1.23023,74600001.0
2005-07-27 00:27:00,1.23028,1.23028,1.2302,1.23022,63800000.0
2005-07-27 00:28:00,1.23022,1.23028,1.23019,1.23028,76899998.0
2005-07-27 00:29:00,1.23031,1.23047,1.23031,1.23034,123200002.0
2005-07-27 00:30:00,1.23042,1.23068,1.23042,1.23068,83300001.0
2005-07-27 00:31:00,1.23073,1.23073,1.23042,1.23042,63100001.0
2005-07-27 00:32:00,1.2304,1.2304,1.2304,1.2304,32400000.0
2005-07-27 00:33:00,1.23038,1.2304,1.23038,1.2304,25500001.0
2005-07-27 00:34:00,1.23012,1.2307,1.23012,1.2307,117200001.0
2005-07-27 00:35:00,1.23042,1.23042,1.2304,1.2304,46400002.0
2005-07-27 00:36:00,1.23033,1.23045,1.23032,1.23032,158700005.0
2005-07-27 00:37:00,1.23038,1.23045,1.23038,1.23045,27500001.0
2005-07-27 00:38:00,1.23035,1.2304,1.23032,1.23037,67200000.0
2005-07-27 00:39:00,1.23035,1.23035,1.23033,1.23033,68899998.0
2005-07-27 00:40:00,1.23037,1.23042,1.23037,1.2304,63200001.0
2005-07-27 00:41:00,1.23037,1.23055,1.23026,1.23026,128000000.0
2005-07-27 00:42:00,1.23045,1.23045,1.2304,1.2304,31900001.0
2005-07-27 00:43:00,1.2304,1.23045,1.23035,1.23045,109900002.0
2005-07-27 00:44:00,1.23033,1.23037,1.2303,1.23032,91600000.0
2005-07-27 00:45:00,1.23036,1.23058,1.23036,1.23058,141300001.0
2005-07-27 00:46:00,1.23044,1.23059,1.23036,1.23048,90000001.0
2005-07-27 00:47:00,1.23042,1.23053,1.23039,1.23049,104500001.0
2005-07-27 00:48:00,1.23045,1.23062,1.23045,1.23062,121399997.0
2005-07-27 00:49:00,1.2306,1.2306,1.23045,1.23045,49200000.0
2005-07-27 00:50:00,1.23055,1.23055,1.23047,1.2305,124899999.0
2005-07-27 00:51:00,1.2305,1.23055,1.23042,1.23042,58200002.0
2005-07-27 00:52:00,1.2304,1.23054,1.23022,1.23045,158800001.0
2005-07-27 00:53:00,1.23045,1.2305,1.23045,1.2305,48700000.0
2005-07-27 00:54:00,1.23055,1.23055,1.23045,1.23052,144999998.0
2005-07-27 00:55:00,1.23053,1.23064,1.23053,1.23063,95400000.0
2005-07-27 00:56:00,1.23067,1.2307,1.23062,1.23067,76500001.0
2005-07-27 00:57:00,1.2307,1.23075,1.23062,1.23072,122000000.0
2005-07-27 00:58:00,1.23065,1.2307,1.23065,1.2307,27199999.0
2005-07-27 00:59:00,1.23055,1.23084,1.23041,1.23083,138100000.0
2005-07-27 01:00:00,1.2307,1.23078,1.2307,1.23078,115700000.0
2005-07-27 01:01:00,1.23072,1.23072,1.23056,1.2306,30500001.0
2005-07-27 01:02:00,1.2306,1.23065,1.23055,1.2306,82700002.0
2005-07-27 01:03:00,1.23062,1.23062,1.23041,1.23048,70200002.0
2005-07-27 01:04:00,1.2303,1.23035,1.23025,1.2303,58100000.0
2005-07-27 01:05:00,1.23035,1.23035,1.23015,1.2303,115899999.0
2005-07-27 01:06:00,1.2302,1.23044,1.23014,1.23019,131800000.0
2005-07-27 01:07:00,1.2303,1.2303,1.2303,1.2303,23199999.0
2005-07-27 01:08:00,1.2303,1.23035,1.23025,1.23035,102700000.0
2005-07-27 01:09:00,1.23035,1.23035,1.23035,1.23035,13500000.0
2005-07-27 01:10:00,1.23032,1.23032,1.23032,1.23032,8000000.0
2005-07-27 01:11:00,1.2303,1.2303,1.2303,1.2303,18299999.0
2005-07-27 01:12:00,1.2303,1.2303,1.2303,1.2303,3200000.0
2005-07-27 01:13:00,1.23022,1.23032,1.23009,1.23018,121199999.0
2005-07-27 01:14:00,1.23025,1.23025,1.23025,1.23025,8600000.0
2005-07-27 01:15:00,1.23027,1.23027,1.23017,1.23017,55100000.0
2005-07-27 01:16:00,1.23015,1.23015,1.23006,1.23007,53400000.0
2005-07-27 01:17:00,1.2301,1.2301,1.23005,1.2301,54300000.0
2005-07-27 01:18:00,1.23015,1.23015,1.23015,1.23015,13500000.0
2005-07-27 01:19:00,1.2301,1.2301,1.2301,1.2301,40600000.0
2005-07-27 01:20:00,1.23002,1.2301,1.23002,1.2301,31100000.0
2005-07-27 01:21:00,1.23008,1.2301,1.23005,1.23005,34399999.0
2005-07-27 01:22:00,1.2301,1.2301,1.2301,1.2301,1600000.0
2005-07-27 01:23:00,1.2301,1.23012,1.2301,1.23012,17500000.0
2005-07-27 01:24:00,1.23015,1.23023,1.23013,1.23013,78399999.0
2005-07-27 01:25:00,1.2302,1.23023,1.23015,1.23023,97100002.0
2005-07-27 01:26:00,1.2302,1.23032,1.2302,1.23032,52900001.0
2005-07-27 01:27:00,1.2303,1.2303,1.23022,1.23025,37500000.0
2005-07-27 01:28:00,1.23038,1.23038,1.23035,1.23035,11200000.0
2005-07-27 01:29:00,1.23043,1.23043,1.23026,1.23032,132900002.0
2005-07-27 01:30:00,1.23026,1.23036,1.23014,1.23036,78000000.0
2005-07-27 01:31:00,1.23042,1.23048,1.2304,1.23048,46400000.0
2005-07-27 01:32:00,1.23039,1.23039,1.23036,1.23036,44700002.0
2005-07-27 01:33:00,1.2302,1.2302,1.23018,1.23018,47100000.0
2005-07-27 01:34:00,1.23025,1.23027,1.23017,1.23021,125999999.0
2005-07-27 01:35:00,1.23025,1.23025,1.2302,1.2302,70700001.0
2005-07-27 01:36:00,1.23022,1.23022,1.2301,1.23011,11800000.0
2005-07-27 01:37:00,1.23007,1.2302,1.23007,1.2302,101900002.0
2005-07-27 01:38:00,1.23015,1.23025,1.23015,1.2302,114500000.0
2005-07-27 01:39:00,1.23018,1.23025,1.23018,1.23025,53600000.0
2005-07-27 01:40:00,1.2301,1.23023,1.2301,1.23023,15900000.0
2005-07-27 01:41:00,1.23025,1.23042,1.23005,1.23042,109000002.0
2005-07-27 01:42:00,1.2302,1.2302,1.2302,1.2302,23200001.0
2005-07-27 01:43:00,1.2302,1.23028,1.2302,1.23028,65399998.0
2005-07-27 01:44:00,1.23015,1.23015,1.23009,1.23012,18800000.0
2005-07-27 01:45:00,1.23021,1.23029,1.23021,1.23029,42199999.0
2005-07-27 01:46:00,1.23032,1.23036,1.23031,1.23031,72899998.0
2005-07-27 01:47:00,1.23033,1.23033,1.23033,1.23033,15100000.0
2005-07-27 01:48:00,1.2304,1.23043,1.23035,1.23035,30400000.0
2005-07-27 01:49:00,1.23035,1.23035,1.2303,1.2303,86999996.0
2005-07-27 01:50:00,1.23027,1.23035,1.23027,1.23035,36500001.0
2005-07-27 01:51:00,1.23046,1.23046,1.23004,1.23019,94099998.0
2005-07-27 01:52:00,1.2303,1.23035,1.23025,1.23035,114899998.0
2005-07-27 01:53:00,1.23023,1.23023,1.23008,1.23008,24700000.0
2005-07-27 01:54:00,1.2301,1.23033,1.2301,1.2302,71100001.0
2005-07-27 01:55:00,1.23019,1.23019,1.22991,1.23005,94199999.0
2005-07-27 01:56:00,1.23003,1.23022,1.23003,1.23019,77000000.0
2005-07-27 01:57:00,1.23025,1.23025,1.23013,1.23015,163200001.0
2005-07-27 01:58:00,1.23016,1.23016,1.23006,1.23006,35400002.0
2005-07-27 01:59:00,1.23001,1.23004,1.23001,1.23004,58799998.0
2005-07-27 02:00:00,1.23004,1.23024,1.22997,1.22997,193199999.0
2005-07-27 02:01:00,1.22992,1.23007,1.22992,1.23007,51600000.0
2005-07-27 02:02:00,1.2301,1.2301,1.2301,1.2301,8100000.0
2005-07-27 02:03:00,1.23008,1.23015,1.23,1.23012,76500000.0
2005-07-27 02:04:00,1.23012,1.23018,1.23012,1.23017,28700000.0
2005-07-27 02:05:00,1.23,1.23035,1.22982,1.2303,121299998.0
2005-07-27 02:06:00,1.2301,1.23023,1.2301,1.23023,82599999.0
2005-07-27 02:07:00,1.23025,1.23025,1.23013,1.23015,77399999.0
2005-07-27 02:08:00,1.2302,1.2302,1.23015,1.23015,69000000.0
2005-07-27 02:09:00,1.2302,1.2302,1.23015,1.23015,30500000.0
2005-07-27 02:10:00,1.23018,1.23028,1.23018,1.2302,130099999.0
2005-07-27 02:11:00,1.2302,1.2302,1.23015,1.2302,80599999.0
2005-07-27 02:12:00,1.23018,1.23018,1.23018,1.23018,2400000.0
2005-07-27 02:13:00,1.2302,1.2302,1.2302,1.2302,900000.0
2005-07-27 02:14:00,1.2302,1.2302,1.2302,1.2302,36300001.0
2005-07-27 02:15:00,1.23022,1.23022,1.23004,1.23008,53600001.0
2005-07-27 02:16:00,1.23,1.23,1.23,1.23,14300000.0
2005-07-27 02:17:00,1.23004,1.23032,1.23004,1.23005,117200000.0
2005-07-27 02:18:00,1.23007,1.23008,1.23007,1.23008,31000000.0
2005-07-27 02:19:00,1.23012,1.23022,1.2301,1.2302,175600000.0
2005-07-27 02:20:00,1.23015,1.23028,1.23015,1.23025,113400000.0
2005-07-27 02:21:00,1.23021,1.23028,1.2302,1.23021,150700002.0
2005-07-27 02:22:00,1.23005,1.2302,1.23005,1.2301,147999997.0
2005-07-27 02:23:00,1.23011,1.23011,1.22987,1.23005,142799999.0
2005-07-27 02:24:00,1.23,1.23,1.22995,1.22995,39500000.0
2005-07-27 02:25:00,1.22995,1.23002,1.22995,1.23002,47000001.0
2005-07-27 02:26:00,1.23,1.23,1.22995,1.22995,3800000.0
2005-07-27 02:27:00,1.23,1.23,1.23,1.23,800000.0
2005-07-27 02:28:00,1.22996,1.22996,1.22994,1.22994,13300000.0
2005-07-27 02:29:00,1.22985,1.22995,1.22982,1.2299,134699999.0
2005-07-27 02:30:00,1.22992,1.22992,1.2299,1.2299,104699998.0
2005-07-27 02:31:00,1.22988,1.22993,1.22981,1.22993,67700000.0
2005-07-27 02:32:00,1.23005,1.23005,1.23,1.23,54300001.0
2005-07-27 02:33:00,1.23005,1.23005,1.23,1.23,71300002.0
2005-07-27 02:34:00,1.22996,1.22997,1.22983,1.22983,119000001.0
2005-07-27 02:35:00,1.22981,1.22981,1.22969,1.22969,18400000.0
2005-07-27 02:36:00,1.22977,1.22993,1.22977,1.22993,33700000.0
2005-07-27 02:37:00,1.22993,1.22993,1.22977,1.22977,40300001.0
2005-07-27 02:38:00,1.22953,1.22958,1.22948,1.22958,79900001.0
2005-07-27 02:39:00,1.2296,1.22965,1.22953,1.22965,77300000.0
2005-07-27 02:40:00,1.22938,1.22938,1.2293,1.2293,10400000.0
2005-07-27 02:41:00,1.22928,1.22928,1.22927,1.22927,7300000.0
2005-07-27 02:42:00,1.22942,1.22953,1.22942,1.22953,60600001.0
2005-07-27 02:43:00,1.22955,1.22955,1.2295,1.2295,87400000.0
2005-07-27 02:44:00,1.22941,1.22944,1.22941,1.22944,12800000.0
2005-07-27 02:45:00,1.22935,1.22935,1.22935,1.22935,32099998.0
2005-07-27 02:46:00,1.22944,1.22944,1.22941,1.22941,5600000.0
2005-07-27 02:47:00,1.2296,1.22963,1.2296,1.22963,19300001.0
2005-07-27 02:48:00,1.22982,1.22985,1.22975,1.2298,85099999.0
2005-07-27 02:49:00,1.22977,1.22994,1.2296,1.22985,99300002.0
2005-07-27 02:50:00,1.22974,1.22974,1.22974,1.22974,10500000.0
2005-07-27 02:51:00,1.22965,1.22975,1.22965,1.22965,33599999.0
2005-07-27 02:52:00,1.2297,1.2297,1.22965,1.22965,5200000.0
2005-07-27 02:53:00,1.22959,1.22968,1.22951,1.22951,117600002.0
2005-07-27 02:54:00,1.22947,1.22953,1.22947,1.22953,28800000.0
2005-07-27 02:55:00,1.22952,1.22963,1.22949,1.2295,53600001.0
2005-07-27 02:56:00,1.22953,1.22958,1.22943,1.22958,60200000.0
2005-07-27 02:57:00,1.22971,1.22974,1.22971,1.22974,36500000.0
2005-07-27 02:58:00,1.22985,1.22985,1.22985,1.22985,31900000.0
2005-07-27 02:59:00,1.22998,1.23004,1.2299,1.22994,119100002.0
2005-07-27 03:00:00,1.22998,1.22998,1.22985,1.22998,34800001.0
2005-07-27 03:01:00,1.22978,1.23001,1.22963,1.23001,142199999.0
2005-07-27 03:02:00,1.22998,1.23031,1.22997,1.23031,147600003.0
2005-07-27 03:03:00,1.2303,1.2303,1.23005,1.23005,41500000.0
2005-07-27 03:04:00,1.23007,1.23015,1.23003,1.23003,95299998.0
2005-07-27 03:05:00,1.23005,1.23015,1.23005,1.23005,85199996.0
2005-07-27 03:06:00,1.23005,1.2301,1.23005,1.2301,67800002.0
2005-07-27 03:07:00,1.23008,1.23008,1.23008,1.23008,2400000.0
2005-07-27 03:08:00,1.2301,1.2301,1.23005,1.23005,52900000.0
2005-07-27 03:09:00,1.2301,1.23015,1.23005,1.2301,44400000.0
2005-07-27 03:10:00,1.23016,1.2304,1.23016,1.2304,58300001.0
2005-07-27 03:11:00,1.2304,1.2304,1.2302,1.2302,37000002.0
2005-07-27 03:12:00,1.23012,1.2302,1.23012,1.2302,37000000.0
2005-07-27 03:13:00,1.23027,1.23027,1.23012,1.23015,36100000.0
2005-07-27 03:14:00,1.23023,1.23031,1.2302,1.23023,120000001.0
2005-07-27 03:15:00,1.23025,1.2303,1.23023,1.23023,94900001.0
2005-07-27 03:16:00,1.2303,1.23038,1.2303,1.23038,24700000.0
2005-07-27 03:17:00,1.2303,1.2303,1.23017,1.23017,68800000.0
2005-07-27 03:18:00,1.23019,1.23019,1.22985,1.23002,116700001.0
2005-07-27 03:19:00,1.22997,1.23008,1.22997,1.23008,39100001.0
2005-07-27 03:20:00,1.23015,1.23015,1.2301,1.2301,4400000.0
2005-07-27 03:21:00,1.23013,1.23015,1.23005,1.23015,61989999.0
2005-07-27 03:22:00,1.2301,1.2301,1.23002,1.2301,51200000.0
2005-07-27 03:23:00,1.23002,1.23018,1.23002,1.2301,100399999.0
2005-07-27 03:24:00,1.23007,1.2301,1.23007,1.2301,44199999.0
2005-07-27 03:25:00,1.23011,1.23023,1.2301,1.23022,25100000.0
2005-07-27 03:26:00,1.23037,1.2304,1.23013,1.23013,121699998.0
2005-07-27 03:27:00,1.23018,1.2302,1.23018,1.2302,27900000.0
2005-07-27 03:28:00,1.2302,1.2302,1.2302,1.2302,16700000.0
2005-07-27 03:29:00,1.2302,1.2302,1.2301,1.23013,102699999.0
2005-07-27 03:30:00,1.2302,1.23028,1.23015,1.23015,110799999.0
2005-07-27 03:31:00,1.23015,1.2302,1.2301,1.2302,26000001.0
2005-07-27 03:32:00,1.2302,1.2302,1.2302,1.2302,33399998.0
2005-07-27 03:33:00,1.23012,1.2303,1.23012,1.2303,35900000.0
2005-07-27 03:34:00,1.23025,1.23028,1.23025,1.23028,4100000.0
2005-07-27 03:35:00,1.23019,1.23033,1.23019,1.2303,50200001.0
2005-07-27 03:36:00,1.23023,1.23043,1.23023,1.23037,157899999.0
2005-07-27 03:37:00,1.23038,1.23038,1.23029,1.23038,55500000.0
2005-07-27 03:38:00,1.2305,1.2307,1.2305,1.2307,8800000.0
2005-07-27 03:39:00,1.23083,1.2309,1.23083,1.23088,114500002.0
2005-07-27 03:40:00,1.23081,1.23084,1.23074,1.23078,95199998.0
2005-07-27 03:41:00,1.23074,1.23086,1.23074,1.23079,108500000.0
2005-07-27 03:42:00,1.23072,1.23076,1.23068,1.23075,108499998.0
2005-07-27 03:43:00,1.23078,1.23082,1.23066,1.23066,78700001.0
2005-07-27 03:44:00,1.23074,1.23074,1.23069,1.23069,21000000.0
2005-07-27 03:45:00,1.23079,1.23084,1.23073,1.23075,57100000.0
2005-07-27 03:46:00,1.2308,1.23083,1.2308,1.23083,15200000.0
2005-07-27 03:47:00,1.23083,1.23083,1.23075,1.2308,92600000.0
2005-07-27 03:48:00,1.23075,1.23083,1.23075,1.23075,61100000.0
2005-07-27 03:49:00,1.23076,1.23076,1.23056,1.23056,91700000.0
2005-07-27 03:50:00,1.23055,1.23065,1.23055,1.23065,34500000.0
2005-07-27 03:51:00,1.23053,1.23055,1.2303,1.23055,58900000.0
2005-07-27 03:52:00,1.23055,1.23055,1.23055,1.23055,800000.0
2005-07-27 03:53:00,1.23063,1.23063,1.2305,1.23057,117499999.0
2005-07-27 03:54:00,1.23052,1.23058,1.23048,1.23058,31800001.0
2005-07-27 03:55:00,1.23049,1.23049,1.23041,1.23041,30000000.0
2005-07-27 03:56:00,1.23023,1.23043,1.23023,1.23034,37500000.0
2005-07-27 03:57:00,1.23037,1.23037,1.23033,1.23033,10400000.0
2005-07-27 03:58:00,1.23023,1.23042,1.23023,1.23036,134800003.0
2005-07-27 03:59:00,1.23035,1.23035,1.23035,1.23035,4800000.0
2005-07-27 04:00:00,1.23028,1.23037,1.23028,1.23037,7800000.0
2005-07-27 04:01:00,1.23035,1.23035,1.23022,1.23022,47099998.0
2005-07-27 04:02:00,1.23035,1.23035,1.23035,1.23035,11200000.0
2005-07-27 04:03:00,1.23025,1.23025,1.23025,1.23025,33300001.0
2005-07-27 04:04:00,1.23015,1.23037,1.2301,1.23018,94600000.0
2005-07-27 04:05:00,1.2303,1.2303,1.2303,1.2303,13500000.0
2005-07-27 04:06:00,1.23032,1.23032,1.23022,1.2303,16400000.0
2005-07-27 04:07:00,1.2303,1.23035,1.23025,1.23035,65099998.0
2005-07-27 04:08:00,1.23025,1.2303,1.23025,1.2303,59499998.0
2005-07-27 04:09:00,1.23032,1.23035,1.2303,1.23033,79100002.0
2005-07-27 04:10:00,1.23033,1.23046,1.23028,1.23046,192400002.0
2005-07-27 04:11:00,1.23049,1.23056,1.23049,1.23056,35000000.0
2005-07-27 04:12:00,1.23062,1.23065,1.23055,1.2306,137899999.0
2005-07-27 04:13:00,1.23065,1.23065,1.2306,1.2306,47000000.0
2005-07-27 04:14:00,1.2306,1.23065,1.23055,1.23055,68800000.0
2005-07-27 04:15:00,1.23059,1.23068,1.23038,1.23039,132699999.0
2005-07-27 04:16:00,1.23055,1.2306,1.23055,1.2306,1200000.0
2005-07-27 04:17:00,1.2305,1.23058,1.2305,1.23058,98000001.0
2005-07-27 04:18:00,1.2306,1.23062,1.2306,1.23062,42300000.0
2005-07-27 04:19:00,1.23055,1.23065,1.2304,1.2304,48700001.0
2005-07-27 04:20:00,1.23065,1.23065,1.2306,1.2306,31300000.0
2005-07-27 04:21:00,1.23055,1.2306,1.2305,1.23058,149200001.0
2005-07-27 04:22:00,1.23055,1.23065,1.23052,1.23062,146100000.0
2005-07-27 04:23:00,1.23063,1.23065,1.23061,1.23065,78100000.0
2005-07-27 04:24:00,1.23065,1.23075,1.23065,1.23065,63000002.0
2005-07-27 04:25:00,1.23073,1.23077,1.23073,1.23077,27500001.0
2005-07-27 04:26:00,1.23078,1.23078,1.23069,1.23073,37400000.0
2005-07-27 04:27:00,1.23077,1.23093,1.23075,1.23093,76400000.0
2005-07-27 04:28:00,1.23077,1.23078,1.23077,1.23078,30700000.0
2005-07-27 04:29:00,1.23082,1.23088,1.23068,1.23068,103800001.0
2005-07-27 04:30:00,1.23065,1.23075,1.23065,1.23075,57600002.0
2005-07-27 04:31:00,1.23077,1.23093,1.23071,1.23084,117799999.0
2005-07-27 04:32:00,1.23085,1.23097,1.23085,1.2309,46400000.0
2005-07-27 04:33:00,1.23088,1.23095,1.23085,1.23093,75900000.0
2005-07-27 04:34:00,1.23099,1.23104,1.23092,1.23092,87700000.0
2005-07-27 04:35:00,1.23096,1.23096,1.23096,1.23096,48700001.0
2005-07-27 04:36:00,1.23097,1.231,1.23095,1.23098,83300001.0
2005-07-27 04:37:00,1.23093,1.23098,1.2309,1.2309,113900001.0
2005-07-27 04:38:00,1.2309,1.23095,1.23088,1.2309,132500003.0
2005-07-27 04:39:00,1.23088,1.2309,1.23088,1.2309,50500000.0
2005-07-27 04:40:00,1.2309,1.23096,1.23087,1.23087,69800001.0
2005-07-27 04:41:00,1.23089,1.2309,1.23082,1.2309,69900000.0
2005-07-27 04:42:00,1.23112,1.23141,1.23112,1.2314,136500000.0
2005-07-27 04:43:00,1.23135,1.23135,1.23113,1.23128,97700000.0
2005-07-27 04:44:00,1.2313,1.2313,1.2313,1.2313,38300000.0
2005-07-27 04:45:00,1.23129,1.23132,1.23117,1.23117,41100000.0
2005-07-27 04:46:00,1.23119,1.23119,1.23111,1.23118,107200002.0
2005-07-27 04:47:00,1.23115,1.23125,1.23115,1.23117,121800000.0
2005-07-27 04:48:00,1.23123,1.23124,1.23123,1.23123,47900000.0
2005-07-27 04:49:00,1.23133,1.23139,1.23127,1.23127,163999998.0
2005-07-27 04:50:00,1.23128,1.23142,1.23128,1.23133,35499999.0
2005-07-27 04:51:00,1.23135,1.23135,1.23125,1.2313,96299998.0
2005-07-27 04:52:00,1.23132,1.23143,1.23125,1.2313,42100000.0
2005-07-27 04:53:00,1.23137,1.23137,1.23098,1.23124,147399999.0
2005-07-27 04:54:00,1.2313,1.23133,1.23125,1.2313,115600000.0
2005-07-27 04:55:00,1.23125,1.23135,1.23125,1.23132,100300001.0
2005-07-27 04:56:00,1.23125,1.23135,1.23123,1.2313,72900001.0
2005-07-27 04:57:00,1.23126,1.23126,1.23102,1.23108,26200001.0
2005-07-27 04:58:00,1.23112,1.23115,1.23109,1.23112,51000001.0
2005-07-27 04:59:00,1.23105,1.23106,1.23097,1.23099,202700000.0
2005-07-27 05:00:00,1.231,1.231,1.2309,1.2309,54100003.0
2005-07-27 05:01:00,1.23095,1.23095,1.23084,1.23089,88500003.0
2005-07-27 05:02:00,1.2309,1.23102,1.23088,1.23092,176700001.0
2005-07-27 05:03:00,1.23092,1.23095,1.23092,1.23095,25500000.0
2005-07-27 05:04:00,1.23085,1.23096,1.23085,1.23096,67800001.0
2005-07-27 05:05:00,1.23107,1.23109,1.23105,1.23109,36000000.0
2005-07-27 05:06:00,1.23107,1.23107,1.23102,1.23102,2700000.0
2005-07-27 05:07:00,1.23111,1.23111,1.23101,1.2311,137800000.0
2005-07-27 05:08:00,1.2311,1.2311,1.2311,1.2311,1500000.0
2005-07-27 05:09:00,1.23112,1.2312,1.23104,1.23104,153000000.0
2005-07-27 05:10:00,1.23107,1.23116,1.23107,1.23116,160000000.0
2005-07-27 05:11:00,1.23122,1.23122,1.23115,1.23115,27900000.0
2005-07-27 05:12:00,1.23122,1.23125,1.2312,1.2312,22500000.0
2005-07-27 05:13:00,1.23112,1.23123,1.23112,1.23118,73999998.0
2005-07-27 05:14:00,1.23122,1.23122,1.23115,1.2312,56599999.0
2005-07-27 05:15:00,1.23115,1.2312,1.23113,1.23113,57600001.0
2005-07-27 05:16:00,1.23122,1.23122,1.23104,1.23105,120000001.0
2005-07-27 05:17:00,1.2311,1.23113,1.23105,1.23105,42300001.0
2005-07-27 05:18:00,1.2311,1.23119,1.2311,1.2311,122300001.0
2005-07-27 05:19:00,1.23112,1.23112,1.2311,1.2311,65200000.0
2005-07-27 05:20:00,1.23128,1.23128,1.23115,1.2312,12800000.0
2005-07-27 05:21:00,1.23117,1.23117,1.23113,1.23113,23200000.0
2005-07-27 05:22:00,1.2311,1.2311,1.23105,1.2311,21600000.0
2005-07-27 05:23:00,1.23108,1.23115,1.23105,1.23108,143000000.0
2005-07-27 05:24:00,1.23117,1.23122,1.23108,1.23117,147800000.0
2005-07-27 05:25:00,1.2311,1.2311,1.2311,1.2311,5600000.0
2005-07-27 05:26:00,1.2311,1.23115,1.23105,1.23105,14400000.0
2005-07-27 05:27:00,1.23101,1.23104,1.23101,1.23104,22300000.0
2005-07-27 05:28:00,1.23113,1.23117,1.23113,1.23117,24700000.0
2005-07-27 05:29:00,1.23119,1.23119,1.2311,1.23112,71300000.0
2005-07-27 05:30:00,1.23097,1.23104,1.23077,1.2309,125100002.0
2005-07-27 05:31:00,1.2311,1.23115,1.23102,1.2311,106700000.0
2005-07-27 05:32:00,1.23082,1.23101,1.23078,1.23087,177199998.0
2005-07-27 05:33:00,1.23113,1.23117,1.23113,1.23117,24400000.0
2005-07-27 05:34:00,1.23117,1.23128,1.23117,1.23122,49500000.0
2005-07-27 05:35:00,1.23126,1.23126,1.23122,1.23122,58699999.0
2005-07-27 05:36:00,1.2312,1.23125,1.2312,1.23125,53300001.0
2005-07-27 05:37:00,1.23115,1.2312,1.23115,1.2312,2400000.0
2005-07-27 05:38:00,1.2312,1.23125,1.2311,1.2311,13400000.0
2005-07-27 05:39:00,1.2312,1.23133,1.23118,1.23133,128100000.0
2005-07-27 05:40:00,1.23128,1.23135,1.23125,1.2313,47600000.0
2005-07-27 05:41:00,1.23133,1.23135,1.2313,1.23135,57700000.0
2005-07-27 05:42:00,1.23135,1.23135,1.2313,1.2313,43400001.0
2005-07-27 05:43:00,1.23126,1.23144,1.23126,1.23144,9600000.0
2005-07-27 05:44:00,1.23134,1.23141,1.23131,1.23139,63900002.0
2005-07-27 05:45:00,1.2313,1.23149,1.23129,1.23129,145399997.0
2005-07-27 05:46:00,1.2313,1.23135,1.2313,1.23135,42300000.0
2005-07-27 05:47:00,1.2313,1.23133,1.23123,1.2313,81600001.0
2005-07-27 05:48:00,1.23125,1.2313,1.23125,1.2313,8200000.0
2005-07-27 05:49:00,1.23115,1.23123,1.23102,1.23123,158800000.0
2005-07-27 05:50:00,1.23125,1.23133,1.23125,1.2313,99200001.0
2005-07-27 05:51:00,1.2312,1.23135,1.2312,1.23125,63200000.0
2005-07-27 05:52:00,1.23137,1.2314,1.23125,1.23125,116999999.0
2005-07-27 05:53:00,1.23108,1.23128,1.23089,1.23128,27800000.0
2005-07-27 05:54:00,1.23139,1.23139,1.23136,1.23136,2500000.0
2005-07-27 05:55:00,1.23149,1.23166,1.23146,1.23147,97900000.0
2005-07-27 05:56:00,1.23139,1.23147,1.23139,1.23147,39600000.0
2005-07-27 05:57:00,1.23144,1.23148,1.23142,1.23143,161800000.0
2005-07-27 05:58:00,1.2314,1.23145,1.23135,1.23135,156199997.0
2005-07-27 05:59:00,1.23135,1.23135,1.23135,1.23135,17500001.0
2005-07-27 06:00:00,1.23129,1.23129,1.23112,1.2312,112700004.0
2005-07-27 06:01:00,1.23132,1.23138,1.23107,1.23107,87900000.0
2005-07-27 06:02:00,1.23093,1.23102,1.23088,1.23094,51900000.0
2005-07-27 06:03:00,1.23087,1.23101,1.23062,1.23101,106200002.0
2005-07-27 06:04:00,1.23102,1.23102,1.23092,1.23094,73100000.0
2005-07-27 06:05:00,1.23102,1.23102,1.23087,1.23092,74100000.0
2005-07-27 06:06:00,1.23102,1.23107,1.23101,1.23104,15200000.0
2005-07-27 06:07:00,1.23112,1.23112,1.23095,1.23096,79800000.0
2005-07-27 06:08:00,1.231,1.23105,1.23098,1.23102,185200001.0
2005-07-27 06:09:00,1.23113,1.23141,1.23109,1.23109,144299998.0
2005-07-27 06:10:00,1.2311,1.23114,1.23078,1.23101,63299999.0
2005-07-27 06:11:00,1.23105,1.23115,1.23105,1.23108,108399999.0
2005-07-27 06:12:00,1.23105,1.2311,1.231,1.231,73600000.0
2005-07-27 06:13:00,1.23101,1.23106,1.23093,1.23096,59800000.0
2005-07-27 06:14:00,1.231,1.231,1.23095,1.231,64900000.0
2005-07-27 06:15:00,1.23096,1.23096,1.2307,1.23079,122399999.0
2005-07-27 06:16:00,1.2307,1.23075,1.23065,1.23073,163499998.0
2005-07-27 06:17:00,1.2305,1.23066,1.23035,1.23063,48399999.0
2005-07-27 06:18:00,1.23072,1.23077,1.23065,1.2307,124099999.0
2005-07-27 06:19:00,1.23075,1.23075,1.23067,1.2307,117900003.0
2005-07-27 06:20:00,1.23065,1.23065,1.23046,1.23046,72800001.0
2005-07-27 06:21:00,1.23042,1.23068,1.23042,1.23063,90500000.0
2005-07-27 06:22:00,1.23062,1.23063,1.23057,1.23063,47799999.0
2005-07-27 06:23:00,1.2306,1.23073,1.2306,1.23072,75200000.0
2005-07-27 06:24:00,1.23065,1.23066,1.23051,1.23066,117400001.0
2005-07-27 06:25:00,1.2306,1.2306,1.23041,1.23041,20900000.0
2005-07-27 06:26:00,1.23054,1.23054,1.23038,1.23038,33700000.0
2005-07-27 06:27:00,1.23045,1.23053,1.2304,1.23042,56599999.0
2005-07-27 06:28:00,1.23038,1.23052,1.23038,1.23039,58500000.0
2005-07-27 06:29:00,1.23045,1.23055,1.23045,1.2305,189399999.0
2005-07-27 06:30:00,1.23052,1.23052,1.23052,1.23052,800000.0
2005-07-27 06:31:00,1.2305,1.23055,1.23045,1.23045,133899999.0
2005-07-27 06:32:00,1.23053,1.23057,1.23053,1.23057,42299999.0
2005-07-27 06:33:00,1.23063,1.23075,1.23063,1.23073,96400001.0
2005-07-27 06:34:00,1.23086,1.23088,1.23083,1.23088,14100000.0
2005-07-27 06:35:00,1.23085,1.23095,1.23085,1.23085,168299998.0
2005-07-27 06:36:00,1.23073,1.23073,1.23073,1.23073,16400000.0
2005-07-27 06:37:00,1.2308,1.23082,1.23075,1.2308,80000001.0
2005-07-27 06:38:00,1.23091,1.23091,1.23083,1.23083,65100001.0
2005-07-27 06:39:00,1.23074,1.23075,1.23065,1.23065,60800001.0
2005-07-27 06:40:00,1.23068,1.23077,1.23058,1.23058,69400000.0
2005-07-27 06:41:00,1.2305,1.23053,1.23042,1.2305,99200000.0
2005-07-27 06:42:00,1.23047,1.23047,1.2303,1.23033,60190001.0
2005-07-27 06:43:00,1.23023,1.23035,1.23022,1.23035,70699999.0
2005-07-27 06:44:00,1.23044,1.2305,1.2304,1.2304,85099999.0
2005-07-27 06:45:00,1.2304,1.23045,1.23035,1.23035,102200000.0
2005-07-27 06:46:00,1.23049,1.23049,1.23042,1.23043,71500001.0
2005-07-27 06:47:00,1.23045,1.23053,1.23044,1.2305,109199999.0
2005-07-27 06:48:00,1.2305,1.23053,1.23045,1.23053,88200001.0
2005-07-27 06:49:00,1.23045,1.23045,1.23045,1.23045,3200000.0
2005-07-27 06:50:00,1.23053,1.23068,1.23052,1.23068,59100000.0
2005-07-27 06:51:00,1.23067,1.2307,1.2304,1.2307,36000000.0
2005-07-27 06:52:00,1.2307,1.23075,1.2306,1.23065,81600000.0
2005-07-27 06:53:00,1.23068,1.23068,1.23068,1.23068,9600000.0
2005-07-27 06:54:00,1.2307,1.2307,1.2307,1.2307,900000.0
2005-07-27 06:55:00,1.23069,1.23069,1.23044,1.23044,72600002.0
2005-07-27 06:56:00,1.23042,1.23045,1.23021,1.23026,60900000.0
2005-07-27 06:57:00,1.2304,1.2304,1.23035,1.23035,5600000.0
2005-07-27 06:58:00,1.23043,1.23047,1.23043,1.23047,14300000.0
2005-07-27 06:59:00,1.2304,1.23055,1.2304,1.2305,216800000.0
2005-07-27 07:00:00,1.23025,1.23053,1.23018,1.23035,84899998.0
2005-07-27 07:01:00,1.23052,1.23052,1.23035,1.23035,51100000.0
2005-07-27 07:02:00,1.2304,1.2304,1.23032,1.23032,8000000.0
2005-07-27 07:03:00,1.23045,1.23045,1.23035,1.2304,74000001.0
2005-07-27 07:04:00,1.23038,1.23065,1.23038,1.23065,97700002.0
2005-07-27 07:05:00,1.23062,1.2307,1.23062,1.2307,10000000.0
2005-07-27 07:06:00,1.23072,1.23072,1.23055,1.23066,56800000.0
2005-07-27 07:07:00,1.2307,1.23072,1.23065,1.23065,17600000.0
2005-07-27 07:08:00,1.23065,1.23065,1.23065,1.23065,32700000.0
2005-07-27 07:09:00,1.23065,1.23075,1.23065,1.23065,76100001.0
2005-07-27 07:10:00,1.23057,1.23072,1.23057,1.23062,72600001.0
2005-07-27 07:11:00,1.2306,1.2306,1.2306,1.2306,28100000.0
2005-07-27 07:12:00,1.23055,1.23065,1.23055,1.23058,93699999.0
2005-07-27 07:13:00,1.23063,1.23077,1.23061,1.23065,68900000.0
2005-07-27 07:14:00,1.23055,1.2306,1.23055,1.23057,69100001.0
2005-07-27 07:15:00,1.23057,1.23062,1.23057,1.2306,42400000.0
2005-07-27 07:16:00,1.2306,1.23065,1.2305,1.23055,104400000.0
2005-07-27 07:17:00,1.23061,1.23066,1.23061,1.23066,1800000.0
2005-07-27 07:18:00,1.23065,1.2307,1.23065,1.2307,90899998.0
2005-07-27 07:19:00,1.23065,1.2307,1.23065,1.2307,8000000.0
2005-07-27 07:20:00,1.23069,1.23076,1.23069,1.23076,11800000.0
2005-07-27 07:21:00,1.23077,1.23085,1.23075,1.2308,149800003.0
2005-07-27 07:22:00,1.23071,1.23072,1.2306,1.23063,67800000.0
2005-07-27 07:23:00,1.2306,1.2306,1.2306,1.2306,15100000.0
2005-07-27 07:24:00,1.23062,1.23062,1.23055,1.23055,39900000.0
2005-07-27 07:25:00,1.2306,1.23065,1.23055,1.23055,125299999.0
2005-07-27 07:26:00,1.23055,1.23055,1.23032,1.23041,61600002.0
2005-07-27 07:27:00,1.2304,1.2304,1.23037,1.23037,43399999.0
2005-07-27 07:28:00,1.23035,1.23047,1.23035,1.2304,146500001.0
2005-07-27 07:29:00,1.23032,1.2304,1.23032,1.2304,24399999.0
2005-07-27 07:30:00,1.23035,1.23035,1.23035,1.23035,28600000.0
2005-07-27 07:31:00,1.23037,1.23043,1.23006,1.23043,101100000.0
2005-07-27 07:32:00,1.23045,1.23045,1.2304,1.2304,14300000.0
2005-07-27 07:33:00,1.2304,1.23042,1.23035,1.2304,76400000.0
2005-07-27 07:34:00,1.23038,1.23049,1.23038,1.23043,157400004.0
2005-07-27 07:35:00,1.23035,1.23045,1.23035,1.2304,8200000.0
2005-07-27 07:36:00,1.23043,1.23058,1.23041,1.23055,88499999.0
2005-07-27 07:37:00,1.23059,1.23066,1.23052,1.23066,75600000.0
2005-07-27 07:38:00,1.23072,1.23072,1.23059,1.23062,27100000.0
2005-07-27 07:39:00,1.23055,1.2306,1.23055,1.23057,118600001.0
2005-07-27 07:40:00,1.23055,1.2306,1.23055,1.23058,98200002.0
2005-07-27 07:41:00,1.23051,1.23051,1.23049,1.23049,29999999.0
2005-07-27 07:42:00,1.23047,1.23055,1.23045,1.23055,41700000.0
2005-07-27 07:43:00,1.23052,1.23052,1.23038,1.23038,29500001.0
2005-07-27 07:44:00,1.2304,1.2304,1.23028,1.23037,105100004.0
2005-07-27 07:45:00,1.23021,1.23042,1.23021,1.23042,67400000.0
2005-07-27 07:46:00,1.23037,1.2304,1.23037,1.2304,10400000.0
2005-07-27 07:47:00,1.23035,1.23043,1.23033,1.23038,79400001.0
2005-07-27 07:48:00,1.2304,1.23045,1.2304,1.2304,17600000.0
2005-07-27 07:49:00,1.2304,1.23045,1.23035,1.2304,98700000.0
2005-07-27 07:50:00,1.23042,1.23051,1.23034,1.23034,84600000.0
2005-07-27 07:51:00,1.2304,1.23042,1.23035,1.23035,118690000.0
2005-07-27 07:52:00,1.23031,1.23048,1.23018,1.23048,90400001.0
2005-07-27 07:53:00,1.2304,1.2304,1.2304,1.2304,28700000.0
2005-07-27 07:54:00,1.2304,1.23045,1.23035,1.23035,113800003.0
2005-07-27 07:55:00,1.23044,1.23061,1.23041,1.23061,98399999.0
2005-07-27 07:56:00,1.23067,1.23067,1.23067,1.23067,800000.0
2005-07-27 07:57:00,1.2306,1.2306,1.23058,1.23058,23200000.0
2005-07-27 07:58:00,1.23067,1.23076,1.23052,1.23065,94000002.0
2005-07-27 07:59:00,1.23055,1.23062,1.23055,1.2306,29600000.0
2005-07-27 08:00:00,1.23055,1.23065,1.23055,1.23065,71500000.0
2005-07-27 08:01:00,1.23051,1.23059,1.23051,1.23059,28800000.0
2005-07-27 08:02:00,1.23044,1.23055,1.23044,1.23055,65500001.0
2005-07-27 08:03:00,1.23055,1.23062,1.2305,1.23057,73300000.0
2005-07-27 08:04:00,1.23049,1.23061,1.23048,1.23057,39200000.0
2005-07-27 08:05:00,1.23067,1.23102,1.23066,1.23101,47600000.0
2005-07-27 08:06:00,1.23098,1.23099,1.23087,1.23087,31600000.0
2005-07-27 08:07:00,1.23103,1.23115,1.23103,1.2311,114700003.0
2005-07-27 08:08:00,1.2312,1.23123,1.2312,1.23123,29099999.0
2005-07-27 08:09:00,1.2313,1.2313,1.23112,1.23112,100500001.0
2005-07-27 08:10:00,1.23117,1.23121,1.23102,1.23121,82500002.0
2005-07-27 08:11:00,1.23106,1.23106,1.23057,1.23064,73100001.0
2005-07-27 08:12:00,1.23051,1.23073,1.23041,1.2307,153099999.0
2005-07-27 08:13:00,1.23075,1.23082,1.23067,1.23067,21500000.0
2005-07-27 08:14:00,1.23063,1.23078,1.23063,1.23078,80199999.0
2005-07-27 08:15:00,1.23073,1.23073,1.2305,1.2306,21000000.0
2005-07-27 08:16:00,1.23069,1.23079,1.23057,1.23057,86099999.0
2005-07-27 08:17:00,1.23059,1.23081,1.23058,1.23058,75000000.0
2005-07-27 08:18:00,1.23055,1.23055,1.23055,1.23055,8700000.0
2005-07-27 08:19:00,1.23065,1.23065,1.2306,1.23065,85800000.0
2005-07-27 08:20:00,1.23058,1.23058,1.23035,1.2304,90600001.0
2005-07-27 08:21:00,1.23062,1.23062,1.23046,1.2305,108500001.0
2005-07-27 08:22:00,1.23064,1.23071,1.23051,1.23051,111800001.0
2005-07-27 08:23:00,1.23061,1.23064,1.23051,1.23058,93400001.0
2005-07-27 08:24:00,1.23056,1.23058,1.23052,1.23052,113200000.0
2005-07-27 08:25:00,1.23045,1.23045,1.2301,1.23014,111100000.0
2005-07-27 08:26:00,1.23013,1.23031,1.23007,1.23031,67099999.0
2005-07-27 08:27:00,1.23016,1.23036,1.23007,1.23036,93600000.0
2005-07-27 08:28:00,1.23038,1.23045,1.23021,1.23021,109000001.0
2005-07-27 08:29:00,1.23044,1.23044,1.23005,1.23005,159100003.0
2005-07-27 08:30:00,1.23015,1.23044,1.23015,1.23033,139599999.0
2005-07-27 08:31:00,1.23042,1.23042,1.23035,1.2304,64500001.0
2005-07-27 08:32:00,1.23039,1.23039,1.23004,1.2302,171200001.0
2005-07-27 08:33:00,1.23022,1.23084,1.23022,1.23084,136300000.0
2005-07-27 08:34:00,1.23082,1.23084,1.23069,1.23069,87800000.0
2005-07-27 08:35:00,1.2308,1.23091,1.23074,1.23091,72300000.0
2005-07-27 08:36:00,1.23091,1.23091,1.23071,1.23075,92700001.0
2005-07-27 08:37:00,1.2307,1.2307,1.2307,1.2307,36700001.0
2005-07-27 08:38:00,1.23068,1.23092,1.23064,1.23092,130400001.0
2005-07-27 08:39:00,1.23099,1.23122,1.23099,1.23118,81800000.0
2005-07-27 08:40:00,1.23117,1.23128,1.23115,1.23127,113900001.0
2005-07-27 08:41:00,1.23128,1.23133,1.23119,1.23119,39199999.0
2005-07-27 08:42:00,1.23121,1.23123,1.23112,1.23112,93300001.0
2005-07-27 08:43:00,1.23112,1.23112,1.23093,1.23095,39000000.0
2005-07-27 08:44:00,1.23082,1.23098,1.23062,1.23098,94999999.0
2005-07-27 08:45:00,1.23102,1.23125,1.23102,1.23125,95400000.0
2005-07-27 08:46:00,1.23125,1.23128,1.23115,1.23123,77600001.0
2005-07-27 08:47:00,1.23118,1.23118,1.23096,1.23107,46999999.0
2005-07-27 08:48:00,1.23128,1.23128,1.23127,1.23127,7700000.0
2005-07-27 08:49:00,1.2314,1.23145,1.2314,1.23145,2900000.0
2005-07-27 08:50:00,1.23135,1.23141,1.23135,1.23138,61500000.0
2005-07-27 08:51:00,1.23123,1.23123,1.23097,1.23097,46600000.0
2005-07-27 08:52:00,1.23091,1.23101,1.23091,1.23101,102400002.0
2005-07-27 08:53:00,1.23105,1.2312,1.23105,1.23116,57900000.0
2005-07-27 08:54:00,1.23114,1.23132,1.23114,1.23132,44800000.0
2005-07-27 08:55:00,1.23129,1.23142,1.23121,1.23142,134500001.0
2005-07-27 08:56:00,1.2314,1.23145,1.2314,1.23145,162700000.0
2005-07-27 08:57:00,1.2314,1.23145,1.23133,1.23133,127200004.0
2005-07-27 08:58:00,1.2314,1.23148,1.23133,1.2314,121690002.0
2005-07-27 08:59:00,1.23137,1.23138,1.23122,1.23122,61300000.0
2005-07-27 09:00:00,1.23132,1.23168,1.23132,1.23151,63700000.0
2005-07-27 09:01:00,1.23148,1.23175,1.23143,1.23173,76000000.0
2005-07-27 09:02:00,1.23175,1.23175,1.23165,1.23167,70100001.0
2005-07-27 09:03:00,1.23178,1.2318,1.23164,1.23164,51200001.0
2005-07-27 09:04:00,1.23165,1.23175,1.23165,1.23175,24000000.0
2005-07-27 09:05:00,1.23182,1.23185,1.23178,1.23178,31600000.0
2005-07-27 09:06:00,1.2319,1.23242,1.2319,1.23238,60800001.0
2005-07-27 09:07:00,1.23215,1.23215,1.2316,1.23169,74200001.0
2005-07-27 09:08:00,1.23166,1.23166,1.23148,1.23161,108899999.0
2005-07-27 09:09:00,1.23157,1.23169,1.23145,1.23169,115800002.0
2005-07-27 09:10:00,1.23167,1.23167,1.23158,1.23158,48900000.0
2005-07-27 09:11:00,1.23163,1.23169,1.23154,1.23165,111500001.0
2005-07-27 09:12:00,1.2319,1.23212,1.2319,1.23202,104300000.0
2005-07-27 09:13:00,1.23204,1.23209,1.23191,1.232,38000000.0
2005-07-27 09:14:00,1.23185,1.23185,1.23167,1.23169,77600001.0
2005-07-27 09:15:00,1.23175,1.23186,1.23175,1.23183,67200000.0
2005-07-27 09:16:00,1.23177,1.23177,1.23165,1.23166,48000000.0
2005-07-27 09:17:00,1.2317,1.23193,1.2317,1.23183,35700001.0
2005-07-27 09:18:00,1.23178,1.23186,1.2317,1.23186,105300002.0
2005-07-27 09:19:00,1.23173,1.23175,1.23164,1.23164,135900000.0
2005-07-27 09:20:00,1.2318,1.23198,1.2318,1.23198,54900000.0
2005-07-27 09:21:00,1.2319,1.23195,1.23185,1.23195,91200000.0
2005-07-27 09:22:00,1.23204,1.23204,1.23204,1.23204,58400000.0
2005-07-27 09:23:00,1.23194,1.23194,1.23191,1.23191,49500000.0
2005-07-27 09:24:00,1.23187,1.23189,1.23176,1.23176,128499999.0
2005-07-27 09:25:00,1.2318,1.23185,1.23175,1.2318,126200001.0
2005-07-27 09:26:00,1.23182,1.23189,1.23181,1.23183,79700001.0
2005-07-27 09:27:00,1.2318,1.23185,1.2318,1.2318,32900001.0
2005-07-27 09:28:00,1.23185,1.23185,1.23177,1.2318,43600000.0
2005-07-27 09:29:00,1.23173,1.23173,1.23169,1.2317,23900001.0
2005-07-27 09:30:00,1.23178,1.23217,1.23178,1.2321,123900002.0
2005-07-27 09:31:00,1.2321,1.2321,1.2321,1.2321,18799999.0
2005-07-27 09:32:00,1.23195,1.23195,1.23181,1.23186,78500000.0
2005-07-27 09:33:00,1.23184,1.23184,1.23159,1.23173,60600000.0
2005-07-27 09:34:00,1.23172,1.2319,1.23172,1.23184,61700000.0
2005-07-27 09:35:00,1.23194,1.23219,1.23194,1.23219,58999998.0
2005-07-27 09:36:00,1.23216,1.23216,1.23211,1.23211,12400000.0
2005-07-27 09:37:00,1.23219,1.23219,1.23152,1.23152,118599999.0
2005-07-27 09:38:00,1.23142,1.23152,1.23138,1.23148,76699999.0
2005-07-27 09:39:00,1.23149,1.23151,1.23143,1.23145,89599997.0
2005-07-27 09:40:00,1.23141,1.2315,1.23138,1.23146,108600001.0
2005-07-27 09:41:00,1.23132,1.2314,1.23132,1.23135,106800001.0
2005-07-27 09:42:00,1.23145,1.23145,1.23137,1.23145,62700000.0
2005-07-27 09:43:00,1.23144,1.23152,1.23137,1.23142,86500002.0
2005-07-27 09:44:00,1.23135,1.23145,1.23135,1.2314,32300000.0
2005-07-27 09:45:00,1.23147,1.23155,1.23109,1.23109,82399998.0
2005-07-27 09:46:00,1.23106,1.23122,1.23106,1.23122,27300000.0
2005-07-27 09:47:00,1.23113,1.23143,1.23113,1.23143,47800000.0
2005-07-27 09:48:00,1.23135,1.23135,1.23123,1.23123,13300000.0
2005-07-27 09:49:00,1.2311,1.23124,1.231,1.23124,30300001.0
2005-07-27 09:50:00,1.23133,1.23155,1.23133,1.23152,61800000.0
2005-07-27 09:51:00,1.23151,1.23151,1.23145,1.23149,21600000.0
2005-07-27 09:52:00,1.23136,1.23171,1.23136,1.2317,56900000.0
2005-07-27 09:53:00,1.23157,1.23157,1.23107,1.23149,102800000.0
2005-07-27 09:54:00,1.2316,1.2316,1.23152,1.23155,81400001.0
2005-07-27 09:55:00,1.2316,1.23172,1.23158,1.23172,69900002.0
2005-07-27 09:56:00,1.23181,1.2322,1.23181,1.2322,65800001.0
2005-07-27 09:57:00,1.23227,1.23232,1.23211,1.2323,94199999.0
2005-07-27 09:58:00,1.23219,1.23239,1.23216,1.2323,119400000.0
2005-07-27 09:59:00,1.23253,1.23276,1.23253,1.23276,83900001.0
2005-07-27 10:00:00,1.23265,1.2327,1.23265,1.2327,79300000.0
2005-07-27 10:01:00,1.23265,1.2327,1.23265,1.2327,78599998.0
2005-07-27 10:02:00,1.2327,1.23275,1.23263,1.23267,143699999.0
2005-07-27 10:03:00,1.23266,1.23269,1.23256,1.23256,80200000.0
2005-07-27 10:04:00,1.23261,1.23261,1.23244,1.23251,110399999.0
2005-07-27 10:05:00,1.23257,1.23257,1.2325,1.2325,5600000.0
2005-07-27 10:06:00,1.2326,1.23265,1.23255,1.23265,71499998.0
2005-07-27 10:07:00,1.23252,1.2326,1.23252,1.2326,90900001.0
2005-07-27 10:08:00,1.23267,1.23285,1.23267,1.23285,28500000.0
2005-07-27 10:09:00,1.23296,1.23305,1.23292,1.23305,101500001.0
2005-07-27 10:10:00,1.23302,1.23318,1.23302,1.23317,95899999.0
2005-07-27 10:11:00,1.23315,1.23315,1.23293,1.23293,29100000.0
2005-07-27 10:12:00,1.23285,1.23295,1.23278,1.23284,109700001.0
2005-07-27 10:13:00,1.23272,1.2328,1.2327,1.2327,60900001.0
2005-07-27 10:14:00,1.23263,1.23267,1.23253,1.23259,107400003.0
2005-07-27 10:15:00,1.2327,1.23291,1.23265,1.23282,135700003.0
2005-07-27 10:16:00,1.23288,1.23295,1.23262,1.23262,109900001.0
2005-07-27 10:17:00,1.23268,1.23268,1.23252,1.23254,100899998.0
2005-07-27 10:18:00,1.23258,1.2327,1.23255,1.23255,174900000.0
2005-07-27 10:19:00,1.2326,1.23274,1.23259,1.23259,59100002.0
2005-07-27 10:20:00,1.23257,1.23265,1.2325,1.23265,102200003.0
2005-07-27 10:21:00,1.23252,1.23263,1.23236,1.23252,104900000.0
2005-07-27 10:22:00,1.23217,1.23231,1.2318,1.23217,93700002.0
2005-07-27 10:23:00,1.23203,1.23203,1.23175,1.23184,80700000.0
2005-07-27 10:24:00,1.232,1.23208,1.23198,1.23208,92999998.0
2005-07-27 10:25:00,1.23208,1.23208,1.23188,1.23199,101700000.0
2005-07-27 10:26:00,1.23199,1.23206,1.2319,1.23206,86500000.0
2005-07-27 10:27:00,1.23216,1.23216,1.23216,1.23216,1700000.0
2005-07-27 10:28:00,1.23213,1.2322,1.23204,1.23207,108700000.0
2005-07-27 10:29:00,1.23206,1.23223,1.23206,1.2321,75600001.0
2005-07-27 10:30:00,1.23207,1.2321,1.23204,1.23204,104800001.0
2005-07-27 10:31:00,1.23214,1.23223,1.23209,1.23213,42699999.0
2005-07-27 10:32:00,1.23206,1.23218,1.23206,1.23206,43799999.0
2005-07-27 10:33:00,1.232,1.232,1.232,1.232,104499999.0
2005-07-27 10:34:00,1.23197,1.23209,1.23193,1.23207,80400000.0
2005-07-27 10:35:00,1.23201,1.23215,1.23195,1.23195,228200001.0
2005-07-27 10:36:00,1.23198,1.23205,1.23191,1.23192,171300000.0
2005-07-27 10:37:00,1.23185,1.23195,1.23185,1.23195,85300001.0
2005-07-27 10:38:00,1.23192,1.23192,1.23164,1.23171,126800002.0
2005-07-27 10:39:00,1.23178,1.23184,1.23174,1.23178,114700003.0
2005-07-27 10:40:00,1.2317,1.23185,1.2317,1.2318,64500000.0
2005-07-27 10:41:00,1.23176,1.23176,1.23158,1.23158,80900002.0
2005-07-27 10:42:00,1.23164,1.2318,1.23164,1.2318,36100000.0
2005-07-27 10:43:00,1.23184,1.23184,1.23175,1.2318,73700000.0
2005-07-27 10:44:00,1.2317,1.2318,1.23167,1.23167,133900000.0
2005-07-27 10:45:00,1.2317,1.23181,1.23169,1.23178,191600003.0
2005-07-27 10:46:00,1.23175,1.23179,1.23162,1.23164,143500001.0
2005-07-27 10:47:00,1.23157,1.23166,1.23157,1.23166,12000000.0
2005-07-27 10:48:00,1.23169,1.23181,1.23162,1.23163,147300003.0
2005-07-27 10:49:00,1.23162,1.23169,1.23149,1.2315,107400001.0
2005-07-27 10:50:00,1.23143,1.23153,1.23137,1.23153,84699999.0
2005-07-27 10:51:00,1.23146,1.23158,1.23146,1.23155,93000001.0
2005-07-27 10:52:00,1.23148,1.2315,1.23142,1.23142,78800000.0
2005-07-27 10:53:00,1.23155,1.2317,1.23155,1.2317,82199999.0
2005-07-27 10:54:00,1.23177,1.23198,1.23174,1.23198,94200000.0
2005-07-27 10:55:00,1.23203,1.23205,1.23195,1.23195,82500000.0
2005-07-27 10:56:00,1.23197,1.23209,1.23197,1.232,86299998.0
2005-07-27 10:57:00,1.2319,1.23192,1.23168,1.2318,89100002.0
2005-07-27 10:58:00,1.2319,1.23195,1.23182,1.2319,108399998.0
2005-07-27 10:59:00,1.23195,1.23195,1.23188,1.2319,27899999.0
2005-07-27 11:00:00,1.23181,1.23185,1.23176,1.23185,114000000.0
2005-07-27 11:01:00,1.23194,1.23206,1.23194,1.23206,77400003.0
2005-07-27 11:02:00,1.23212,1.23215,1.23184,1.23184,99099998.0
2005-07-27 11:03:00,1.23183,1.23208,1.23183,1.23208,83900001.0
2005-07-27 11:04:00,1.23205,1.23205,1.23195,1.232,103700001.0
2005-07-27 11:05:00,1.23198,1.232,1.23198,1.232,58100001.0
2005-07-27 11:06:00,1.23202,1.23208,1.23201,1.23208,98900001.0
2005-07-27 11:07:00,1.2321,1.2321,1.23202,1.23202,25800000.0
2005-07-27 11:08:00,1.2321,1.23213,1.23205,1.2321,109700001.0
2005-07-27 11:09:00,1.23193,1.23193,1.23183,1.23187,78900001.0
2005-07-27 11:10:00,1.23193,1.23195,1.23177,1.23177,66900000.0
2005-07-27 11:11:00,1.23168,1.23175,1.23162,1.23175,158399999.0
2005-07-27 11:12:00,1.2317,1.23175,1.23165,1.2317,172400001.0
2005-07-27 11:13:00,1.23173,1.23176,1.2317,1.23173,67200000.0
2005-07-27 11:14:00,1.23173,1.23181,1.23162,1.23162,87500002.0
2005-07-27 11:15:00,1.23163,1.23175,1.23162,1.2317,128000001.0
2005-07-27 11:16:00,1.2317,1.23175,1.23168,1.2317,140900000.0
2005-07-27 11:17:00,1.23165,1.2317,1.23165,1.23168,9600000.0
2005-07-27 11:18:00,1.23158,1.23166,1.23126,1.23166,56800002.0
2005-07-27 11:19:00,1.2317,1.23175,1.23165,1.23165,106699999.0
2005-07-27 11:20:00,1.23177,1.23217,1.23177,1.23217,110199999.0
2005-07-27 11:21:00,1.23232,1.23245,1.23232,1.2324,123000003.0
2005-07-27 11:22:00,1.2324,1.23245,1.23235,1.23245,108300002.0
2005-07-27 11:23:00,1.23248,1.23248,1.23234,1.23238,46300000.0
2005-07-27 11:24:00,1.23229,1.23244,1.23229,1.23244,63799998.0
2005-07-27 11:25:00,1.23256,1.2326,1.23251,1.2326,193399998.0
2005-07-27 11:26:00,1.23261,1.23282,1.23261,1.23282,136099998.0
2005-07-27 11:27:00,1.23278,1.23278,1.23264,1.23265,103800001.0
2005-07-27 11:28:00,1.23258,1.23258,1.23247,1.23251,120500002.0
2005-07-27 11:29:00,1.23246,1.23262,1.23246,1.23252,61400000.0
2005-07-27 11:30:00,1.2326,1.23263,1.23255,1.2326,66700000.0
2005-07-27 11:31:00,1.23277,1.23294,1.23277,1.23281,95900001.0
2005-07-27 11:32:00,1.2327,1.2328,1.23264,1.2327,175100001.0
2005-07-27 11:33:00,1.23264,1.23264,1.23245,1.23245,45700001.0
2005-07-27 11:34:00,1.23235,1.23257,1.23235,1.23248,101400000.0
2005-07-27 11:35:00,1.2325,1.23252,1.23243,1.23245,131000003.0
2005-07-27 11:36:00,1.23255,1.23265,1.23255,1.23255,76999999.0
2005-07-27 11:37:00,1.2326,1.2327,1.2326,1.23264,109700001.0
2005-07-27 11:38:00,1.23265,1.23275,1.23264,1.23275,34600001.0
2005-07-27 11:39:00,1.2327,1.23272,1.23265,1.23272,74600000.0
2005-07-27 11:40:00,1.23272,1.23276,1.23259,1.23275,138099999.0
2005-07-27 11:41:00,1.2329,1.23301,1.23281,1.23283,151899998.0
2005-07-27 11:42:00,1.23298,1.23309,1.23291,1.23295,98900000.0
2005-07-27 11:43:00,1.23295,1.23333,1.2329,1.23333,145900002.0
2005-07-27 11:44:00,1.23288,1.23292,1.23271,1.23292,102000002.0
2005-07-27 11:45:00,1.23314,1.23316,1.23306,1.23316,60200000.0
2005-07-27 11:46:00,1.23323,1.23323,1.23307,1.23316,161999997.0
2005-07-27 11:47:00,1.23316,1.23332,1.23316,1.2333,104400002.0
2005-07-27 11:48:00,1.23326,1.23334,1.2332,1.2332,65400001.0
2005-07-27 11:49:00,1.23323,1.23326,1.23316,1.23323,98800000.0
2005-07-27 11:50:00,1.2333,1.23374,1.23326,1.23374,173700000.0
2005-07-27 11:51:00,1.23375,1.23375,1.23349,1.23366,19400000.0
2005-07-27 11:52:00,1.23376,1.23379,1.23367,1.2337,152799998.0
2005-07-27 11:53:00,1.23371,1.23393,1.23371,1.23384,84500000.0
2005-07-27 11:54:00,1.23348,1.23368,1.23338,1.23368,94000000.0
2005-07-27 11:55:00,1.23385,1.23385,1.23372,1.2338,120600002.0
2005-07-27 11:56:00,1.23375,1.2338,1.23352,1.23352,26100000.0
2005-07-27 11:57:00,1.23342,1.23374,1.2334,1.2334,125099999.0
2005-07-27 11:58:00,1.23355,1.23355,1.23329,1.2333,112300000.0
2005-07-27 11:59:00,1.23338,1.23372,1.23333,1.23372,91499999.0
2005-07-27 12:00:00,1.23381,1.23381,1.23362,1.23362,31200000.0
2005-07-27 12:01:00,1.23375,1.23392,1.23368,1.2339,159100004.0
2005-07-27 12:02:00,1.23394,1.23405,1.23394,1.23397,108200002.0
2005-07-27 12:03:00,1.23403,1.23416,1.23403,1.2341,135500000.0
2005-07-27 12:04:00,1.23429,1.23448,1.23429,1.23444,22300000.0
2005-07-27 12:05:00,1.23437,1.23437,1.2341,1.23419,97000001.0
2005-07-27 12:06:00,1.23433,1.23445,1.23426,1.23445,97600002.0
2005-07-27 12:07:00,1.23493,1.23573,1.23493,1.23565,67299999.0
2005-07-27 12:08:00,1.2358,1.23587,1.23559,1.23576,69000000.0
2005-07-27 12:09:00,1.23567,1.23567,1.23553,1.23561,80800002.0
2005-07-27 12:10:00,1.23572,1.23583,1.23572,1.23583,8000000.0
2005-07-27 12:11:00,1.23627,1.23704,1.23625,1.23704,165499997.0
2005-07-27 12:12:00,1.23706,1.23706,1.23666,1.2368,114399999.0
2005-07-27 12:13:00,1.23684,1.2369,1.23671,1.23672,99100002.0
2005-07-27 12:14:00,1.23692,1.23696,1.23682,1.23685,111999999.0
2005-07-27 12:15:00,1.2367,1.237,1.23667,1.23696,65200000.0
2005-07-27 12:16:00,1.23709,1.23713,1.23699,1.23707,76199999.0
2005-07-27 12:17:00,1.23711,1.23711,1.23684,1.23694,101600001.0
2005-07-27 12:18:00,1.23694,1.23694,1.2367,1.23673,101200002.0
2005-07-27 12:19:00,1.23675,1.23676,1.23665,1.23676,55899998.0
2005-07-27 12:20:00,1.2369,1.23713,1.2369,1.23695,137800003.0
2005-07-27 12:21:00,1.23693,1.23771,1.23693,1.23754,141300000.0
2005-07-27 12:22:00,1.23782,1.23818,1.23782,1.23816,96200000.0
2005-07-27 12:23:00,1.23824,1.23871,1.23824,1.23871,69500001.0
2005-07-27 12:24:00,1.23903,1.23913,1.23846,1.23846,95500001.0
2005-07-27 12:25:00,1.23836,1.23842,1.2382,1.2383,144200003.0
2005-07-27 12:26:00,1.23851,1.23878,1.23851,1.23863,75999997.0
2005-07-27 12:27:00,1.23863,1.23871,1.23845,1.23863,149100004.0
2005-07-27 12:28:00,1.23859,1.23877,1.23856,1.23877,142300000.0
2005-07-27 12:29:00,1.23882,1.23895,1.23877,1.23895,138800002.0
2005-07-27 12:30:00,1.23919,1.23921,1.23902,1.23902,50600000.0
2005-07-27 12:31:00,1.239,1.239,1.23885,1.23899,82099999.0
2005-07-27 12:32:00,1.23879,1.23879,1.23865,1.2387,93400001.0
2005-07-27 12:33:00,1.23881,1.23881,1.23869,1.23869,141900002.0
2005-07-27 12:34:00,1.23858,1.23858,1.23846,1.23853,151299999.0
2005-07-27 12:35:00,1.2387,1.2387,1.2385,1.2385,44000001.0
2005-07-27 12:36:00,1.23851,1.23852,1.23834,1.23835,77700000.0
2005-07-27 12:37:00,1.23833,1.23842,1.23826,1.23826,171699998.0
2005-07-27 12:38:00,1.23826,1.23847,1.23826,1.23847,120500003.0
2005-07-27 12:39:00,1.23836,1.23849,1.23836,1.23841,108000002.0
2005-07-27 12:40:00,1.23847,1.23851,1.23839,1.23851,122200001.0
2005-07-27 12:41:00,1.23857,1.23865,1.23839,1.23841,153100001.0
2005-07-27 12:42:00,1.23831,1.23836,1.23828,1.23836,91499999.0
2005-07-27 12:43:00,1.23833,1.23833,1.2381,1.2382,138499997.0
2005-07-27 12:44:00,1.23817,1.23831,1.23817,1.23822,86100002.0
2005-07-27 12:45:00,1.23817,1.23826,1.23806,1.23826,98100001.0
2005-07-27 12:46:00,1.2382,1.23821,1.23809,1.23813,156400004.0
2005-07-27 12:47:00,1.23812,1.23817,1.23807,1.23807,71500000.0
2005-07-27 12:48:00,1.238,1.238,1.23776,1.23794,27300000.0
2005-07-27 12:49:00,1.23801,1.23802,1.23779,1.23779,124200002.0
2005-07-27 12:50:00,1.23763,1.23763,1.23739,1.23747,55000000.0
2005-07-27 12:51:00,1.2374,1.23746,1.23729,1.2374,119600000.0
2005-07-27 12:52:00,1.2375,1.23754,1.23748,1.23751,29600000.0
2005-07-27 12:53:00,1.23743,1.23758,1.23743,1.23758,74500002.0
2005-07-27 12:54:00,1.23753,1.23779,1.23752,1.23779,61300001.0
2005-07-27 12:55:00,1.23751,1.23795,1.23751,1.23795,74300000.0
2005-07-27 12:56:00,1.238,1.23808,1.23797,1.23802,116499999.0
2005-07-27 12:57:00,1.23801,1.23804,1.23786,1.23786,227599997.0
2005-07-27 12:58:00,1.23789,1.23805,1.23789,1.23805,32800001.0
2005-07-27 12:59:00,1.23806,1.23821,1.23805,1.23821,126600001.0
2005-07-27 13:00:00,1.23817,1.23817,1.23797,1.23797,174999997.0
2005-07-27 13:01:00,1.23802,1.23802,1.23781,1.23788,138900003.0
2005-07-27 13:02:00,1.23785,1.23785,1.23767,1.23771,113800000.0
2005-07-27 13:03:00,1.23763,1.23777,1.23755,1.23764,87800001.0
2005-07-27 13:04:00,1.2376,1.2376,1.2375,1.23755,71100002.0
2005-07-27 13:05:00,1.23763,1.2378,1.2376,1.2377,66500000.0
2005-07-27 13:06:00,1.23768,1.23776,1.23764,1.23767,78800000.0
2005-07-27 13:07:00,1.23776,1.23776,1.23741,1.23741,87200000.0
2005-07-27 13:08:00,1.23754,1.23764,1.23743,1.23743,106600001.0
2005-07-27 13:09:00,1.23744,1.23764,1.23744,1.2376,142000002.0
2005-07-27 13:10:00,1.23755,1.23755,1.23745,1.23753,106499999.0
2005-07-27 13:11:00,1.23748,1.23748,1.23725,1.23733,50600000.0
2005-07-27 13:12:00,1.23732,1.23736,1.23726,1.23736,52400001.0
2005-07-27 13:13:00,1.23723,1.23723,1.23715,1.23715,10100000.0
2005-07-27 13:14:00,1.23694,1.23694,1.23685,1.23685,25500000.0
2005-07-27 13:15:00,1.23677,1.23696,1.23677,1.23681,87799999.0
2005-07-27 13:16:00,1.23681,1.23685,1.23681,1.23685,15200000.0
2005-07-27 13:17:00,1.23687,1.2369,1.23682,1.23682,175900003.0
2005-07-27 13:18:00,1.23687,1.23687,1.23648,1.23648,85600000.0
2005-07-27 13:19:00,1.23635,1.23635,1.23623,1.23629,88199998.0
2005-07-27 13:20:00,1.23622,1.23645,1.23622,1.23645,114800002.0
2005-07-27 13:21:00,1.23649,1.23649,1.23635,1.23648,56399998.0
2005-07-27 13:22:00,1.23656,1.23683,1.23656,1.23657,93500000.0
2005-07-27 13:23:00,1.23652,1.23657,1.23652,1.23657,19800000.0
2005-07-27 13:24:00,1.2366,1.23672,1.23656,1.23672,122999999.0
2005-07-27 13:25:00,1.23666,1.23666,1.23651,1.23651,69900000.0
2005-07-27 13:26:00,1.23645,1.23645,1.2362,1.23623,171500002.0
2005-07-27 13:27:00,1.23625,1.23625,1.23611,1.23619,67600001.0
2005-07-27 13:28:00,1.23618,1.23641,1.23611,1.23631,83999999.0
2005-07-27 13:29:00,1.23636,1.23677,1.23636,1.23671,96399999.0
2005-07-27 13:30:00,1.23677,1.23677,1.23663,1.23663,136999999.0
2005-07-27 13:31:00,1.23656,1.23675,1.23656,1.23671,97500000.0
2005-07-27 13:32:00,1.23677,1.23677,1.23669,1.23669,32100000.0
2005-07-27 13:33:00,1.23678,1.23686,1.23673,1.23678,56500001.0
2005-07-27 13:34:00,1.23692,1.23704,1.23692,1.23699,38899999.0
2005-07-27 13:35:00,1.2371,1.2372,1.23696,1.2372,131699999.0
2005-07-27 13:36:00,1.23724,1.23749,1.23724,1.23749,155799998.0
2005-07-27 13:37:00,1.23754,1.23761,1.23754,1.23761,14700000.0
2005-07-27 13:38:00,1.23747,1.23762,1.23733,1.23762,102100004.0
2005-07-27 13:39:00,1.23752,1.23752,1.23736,1.23737,57500000.0
2005-07-27 13:40:00,1.23738,1.2374,1.23735,1.23738,42000001.0
2005-07-27 13:41:00,1.23732,1.23751,1.2373,1.23743,33100000.0
2005-07-27 13:42:00,1.23758,1.23765,1.23753,1.23755,173400002.0
2005-07-27 13:43:00,1.23767,1.23771,1.23762,1.23762,33500000.0
2005-07-27 13:44:00,1.23769,1.23776,1.23758,1.23758,92600001.0
2005-07-27 13:45:00,1.23757,1.23769,1.23754,1.2376,75899999.0
2005-07-27 13:46:00,1.23758,1.23758,1.23751,1.23758,116400002.0
2005-07-27 13:47:00,1.23745,1.2375,1.23745,1.2375,77300002.0
2005-07-27 13:48:00,1.2375,1.2375,1.23745,1.23745,69800002.0
2005-07-27 13:49:00,1.23744,1.23755,1.23744,1.23745,117600000.0
2005-07-27 13:50:00,1.2374,1.23744,1.23721,1.23744,53000002.0
2005-07-27 13:51:00,1.23757,1.23773,1.23757,1.23773,10400000.0
2005-07-27 13:52:00,1.2377,1.23778,1.23765,1.23778,48599999.0
2005-07-27 13:53:00,1.23775,1.23775,1.23762,1.23775,18500000.0
2005-07-27 13:54:00,1.23772,1.23775,1.23757,1.23762,112599999.0
2005-07-27 13:55:00,1.23745,1.23767,1.23735,1.23749,134400003.0
2005-07-27 13:56:00,1.23745,1.23753,1.23745,1.2375,99900000.0
2005-07-27 13:57:00,1.23746,1.23758,1.23722,1.2374,67000000.0
2005-07-27 13:58:00,1.23747,1.23755,1.23747,1.23747,49300000.0
2005-07-27 13:59:00,1.23747,1.23758,1.23746,1.2375,104499999.0
2005-07-27 14:00:00,1.23747,1.23753,1.23747,1.23753,26300001.0
2005-07-27 14:01:00,1.2375,1.2375,1.2375,1.2375,8800000.0
2005-07-27 14:02:00,1.23762,1.23793,1.23762,1.23793,54299999.0
2005-07-27 14:03:00,1.23795,1.23795,1.23782,1.23795,133200000.0
2005-07-27 14:04:00,1.23785,1.23795,1.23783,1.23786,57000000.0
2005-07-27 14:05:00,1.23791,1.23817,1.23791,1.23817,90500002.0
2005-07-27 14:06:00,1.23813,1.23834,1.23813,1.23817,136400000.0
2005-07-27 14:07:00,1.23803,1.23803,1.23799,1.23803,57399999.0
2005-07-27 14:08:00,1.23812,1.23815,1.23812,1.23815,12800000.0
2005-07-27 14:09:00,1.23816,1.23828,1.23815,1.23816,91000000.0
2005-07-27 14:10:00,1.2383,1.23845,1.2383,1.23841,124500003.0
2005-07-27 14:11:00,1.23837,1.23837,1.2382,1.23823,91999999.0
2005-07-27 14:12:00,1.23838,1.23842,1.23832,1.23833,137300001.0
2005-07-27 14:13:00,1.23832,1.23836,1.23828,1.23828,110000000.0
2005-07-27 14:14:00,1.23826,1.23833,1.23807,1.23807,153200002.0
2005-07-27 14:15:00,1.23807,1.23818,1.2377,1.2378,92199999.0
2005-07-27 14:16:00,1.2378,1.2378,1.23759,1.23778,79900000.0
2005-07-27 14:17:00,1.23803,1.23815,1.23796,1.23815,91200000.0
2005-07-27 14:18:00,1.23825,1.23827,1.23813,1.23818,94400001.0
2005-07-27 14:19:00,1.2382,1.2382,1.23801,1.23818,46700000.0
2005-07-27 14:20:00,1.23825,1.23851,1.23825,1.23851,79500001.0
2005-07-27 14:21:00,1.23882,1.23917,1.23872,1.23872,52600001.0
2005-07-27 14:22:00,1.2393,1.2393,1.23817,1.2384,130200001.0
2005-07-27 14:23:00,1.23854,1.23863,1.23845,1.23854,152000002.0
2005-07-27 14:24:00,1.23837,1.23837,1.23784,1.23788,52200001.0
2005-07-27 14:25:00,1.23774,1.23782,1.23763,1.23781,35100000.0
2005-07-27 14:26:00,1.23779,1.23782,1.2377,1.23778,100000001.0
2005-07-27 14:27:00,1.23783,1.23791,1.2378,1.23788,114899997.0
2005-07-27 14:28:00,1.23785,1.23881,1.23784,1.23881,79000000.0
2005-07-27 14:29:00,1.23865,1.23865,1.23838,1.23845,94100002.0
2005-07-27 14:30:00,1.2388,1.2394,1.2388,1.2393,40900000.0
2005-07-27 14:31:00,1.23897,1.23939,1.23788,1.23939,64199999.0
2005-07-27 14:32:00,1.23974,1.24005,1.2397,1.24005,48500001.0
2005-07-27 14:33:00,1.24017,1.24136,1.24017,1.2413,73300000.0
2005-07-27 14:34:00,1.24135,1.24171,1.24127,1.24165,107000000.0
2005-07-27 14:35:00,1.24172,1.24178,1.24156,1.24173,106300001.0
2005-07-27 14:36:00,1.2418,1.24183,1.24161,1.24168,109899999.0
2005-07-27 14:37:00,1.24174,1.24178,1.24168,1.24169,134999998.0
2005-07-27 14:38:00,1.24182,1.24189,1.24109,1.24153,180799995.0
2005-07-27 14:39:00,1.24151,1.24164,1.24126,1.24164,105900001.0
2005-07-27 14:40:00,1.2418,1.2418,1.24134,1.24134,90400004.0
2005-07-27 14:41:00,1.24137,1.24155,1.24137,1.24155,54099999.0
2005-07-27 14:42:00,1.24147,1.24206,1.24147,1.24206,97400002.0
2005-07-27 14:43:00,1.24218,1.2424,1.24211,1.24221,128599998.0
2005-07-27 14:44:00,1.24197,1.24199,1.24184,1.24193,85999999.0
2005-07-27 14:45:00,1.24203,1.24213,1.24192,1.24195,100800000.0
2005-07-27 14:46:00,1.24192,1.24226,1.24192,1.24224,129800001.0
2005-07-27 14:47:00,1.24214,1.24229,1.24214,1.24222,56200000.0
2005-07-27 14:48:00,1.24212,1.24213,1.24212,1.24213,33500001.0
2005-07-27 14:49:00,1.24195,1.24196,1.24181,1.24182,166000002.0
2005-07-27 14:50:00,1.24187,1.24187,1.24162,1.24162,62700002.0
2005-07-27 14:51:00,1.24136,1.24136,1.24097,1.24097,90800001.0
2005-07-27 14:52:00,1.24102,1.24106,1.24019,1.24019,109400000.0
2005-07-27 14:53:00,1.24017,1.24025,1.24015,1.24025,78200000.0
2005-07-27 14:54:00,1.24021,1.24045,1.24005,1.24039,92899999.0
2005-07-27 14:55:00,1.24068,1.2408,1.24049,1.2408,59100000.0
2005-07-27 14:56:00,1.24073,1.24073,1.24038,1.24058,170699997.0
2005-07-27 14:57:00,1.24063,1.24084,1.24059,1.24068,98300001.0
2005-07-27 14:58:00,1.24087,1.24105,1.24087,1.24104,75800001.0
2005-07-27 14:59:00,1.2412,1.24142,1.24102,1.24142,77600001.0
2005-07-27 15:00:00,1.2413,1.2415,1.24117,1.24117,80000000.0
2005-07-27 15:01:00,1.24115,1.24115,1.24076,1.24077,58800001.0
2005-07-27 15:02:00,1.2406,1.2406,1.24016,1.24025,50300000.0
2005-07-27 15:03:00,1.24002,1.24002,1.2395,1.23957,59400000.0
2005-07-27 15:04:00,1.23964,1.2397,1.23937,1.23937,51200000.0
2005-07-27 15:05:00,1.23925,1.23926,1.23909,1.23926,169200003.0
2005-07-27 15:06:00,1.2392,1.23931,1.23907,1.23907,37500000.0
2005-07-27 15:07:00,1.23907,1.23945,1.23907,1.23941,70099999.0
2005-07-27 15:08:00,1.23937,1.23943,1.23921,1.23921,56999999.0
2005-07-27 15:09:00,1.23952,1.23961,1.23936,1.2394,88000000.0
2005-07-27 15:10:00,1.23935,1.23935,1.23925,1.23925,38900002.0
2005-07-27 15:11:00,1.23908,1.23911,1.23882,1.23882,150600000.0
2005-07-27 15:12:00,1.23869,1.23869,1.23827,1.23827,79000000.0
2005-07-27 15:13:00,1.23819,1.23875,1.23819,1.23875,143999997.0
2005-07-27 15:14:00,1.23868,1.23868,1.23841,1.23842,89800000.0
2005-07-27 15:15:00,1.23854,1.23861,1.23836,1.23848,104200000.0
2005-07-27 15:16:00,1.23837,1.23837,1.23813,1.23833,28500000.0
2005-07-27 15:17:00,1.23852,1.23887,1.23845,1.23875,127700000.0
2005-07-27 15:18:00,1.23873,1.23903,1.23873,1.23903,117800001.0
2005-07-27 15:19:00,1.23915,1.23925,1.23904,1.23904,66400001.0
2005-07-27 15:20:00,1.23909,1.23924,1.23909,1.23918,117500002.0
2005-07-27 15:21:00,1.23892,1.23892,1.23843,1.23858,82199998.0
2005-07-27 15:22:00,1.23832,1.23838,1.238,1.238,101500002.0
2005-07-27 15:23:00,1.23794,1.23803,1.23794,1.23801,30700000.0
2005-07-27 15:24:00,1.23822,1.23833,1.2382,1.2382,171400001.0
2005-07-27 15:25:00,1.23811,1.23815,1.23807,1.23807,57200000.0
2005-07-27 15:26:00,1.23803,1.23814,1.23802,1.23814,83200002.0
2005-07-27 15:27:00,1.23815,1.23817,1.23789,1.23789,31300000.0
2005-07-27 15:28:00,1.23774,1.23794,1.23774,1.23794,65100001.0
2005-07-27 15:29:00,1.23803,1.23815,1.23791,1.23815,91700001.0
2005-07-27 15:30:00,1.23807,1.23808,1.23799,1.23803,126700002.0
2005-07-27 15:31:00,1.23827,1.23839,1.23826,1.23831,68600000.0
2005-07-27 15:32:00,1.23837,1.23864,1.23837,1.23844,128899997.0
2005-07-27 15:33:00,1.2387,1.23877,1.2385,1.23875,115200000.0
2005-07-27 15:34:00,1.23897,1.23909,1.23886,1.23886,50300001.0
2005-07-27 15:35:00,1.23883,1.23883,1.23855,1.23862,132300002.0
2005-07-27 15:36:00,1.23855,1.23866,1.23849,1.23858,249800000.0
2005-07-27 15:37:00,1.23862,1.23862,1.23848,1.23853,81600001.0
2005-07-27 15:38:00,1.23864,1.23889,1.23864,1.23888,127800001.0
2005-07-27 15:39:00,1.23882,1.23883,1.23844,1.23857,116200000.0
2005-07-27 15:40:00,1.23852,1.23852,1.23838,1.23846,93100000.0
2005-07-27 15:41:00,1.23844,1.23846,1.23766,1.23766,70100000.0
2005-07-27 15:42:00,1.23757,1.23765,1.23708,1.23722,51000000.0
2005-07-27 15:43:00,1.23729,1.23737,1.23728,1.23732,119800003.0
2005-07-27 15:44:00,1.23747,1.23753,1.23747,1.23753,37499999.0
2005-07-27 15:45:00,1.23771,1.23811,1.23767,1.23811,52600000.0
2005-07-27 15:46:00,1.23825,1.23839,1.23789,1.23805,147899999.0
2005-07-27 15:47:00,1.23808,1.23808,1.23785,1.23787,48900000.0
2005-07-27 15:48:00,1.23788,1.23805,1.23788,1.23788,154999996.0
2005-07-27 15:49:00,1.23785,1.23785,1.23762,1.23773,204199997.0
2005-07-27 15:50:00,1.23783,1.23788,1.23774,1.23788,84800001.0
2005-07-27 15:51:00,1.23788,1.23789,1.23772,1.23772,78299999.0
2005-07-27 15:52:00,1.23768,1.23776,1.2375,1.2375,98400000.0
2005-07-27 15:53:00,1.23748,1.23758,1.23697,1.23704,146300002.0
2005-07-27 15:54:00,1.23717,1.23717,1.23701,1.23711,53700001.0
2005-07-27 15:55:00,1.2367,1.2367,1.23665,1.23665,9000000.0
2005-07-27 15:56:00,1.23641,1.23641,1.23629,1.23636,125199996.0
2005-07-27 15:57:00,1.23638,1.23678,1.23635,1.23678,63900000.0
2005-07-27 15:58:00,1.23708,1.23752,1.23708,1.23711,203000000.0
2005-07-27 15:59:00,1.23688,1.23688,1.23651,1.23651,66200000.0
2005-07-27 16:00:00,1.23658,1.23672,1.23653,1.23672,22700000.0
2005-07-27 16:01:00,1.23673,1.23685,1.2366,1.23685,136400004.0
2005-07-27 16:02:00,1.23705,1.23715,1.23705,1.23715,36700000.0
2005-07-27 16:03:00,1.23732,1.23732,1.23714,1.23718,133600000.0
2005-07-27 16:04:00,1.23719,1.23727,1.23705,1.23713,78400000.0
2005-07-27 16:05:00,1.23728,1.23737,1.23728,1.23737,35900000.0
2005-07-27 16:06:00,1.23726,1.23726,1.23712,1.23719,74400000.0
2005-07-27 16:07:00,1.2373,1.23736,1.23727,1.23727,71200000.0
2005-07-27 16:08:00,1.23722,1.23727,1.2371,1.23718,96800000.0
2005-07-27 16:09:00,1.2371,1.2371,1.23691,1.23698,144100000.0
2005-07-27 16:10:00,1.23692,1.23692,1.23647,1.2366,104600000.0
2005-07-27 16:11:00,1.23661,1.23661,1.23652,1.23652,36300000.0
2005-07-27 16:12:00,1.23662,1.23692,1.23662,1.23684,74700000.0
2005-07-27 16:13:00,1.23693,1.23713,1.23672,1.23711,133399998.0
2005-07-27 16:14:00,1.23726,1.23741,1.23717,1.23728,93699999.0
2005-07-27 16:15:00,1.23745,1.23752,1.23724,1.23752,43600000.0
2005-07-27 16:16:00,1.23742,1.23752,1.23727,1.23748,118700001.0
2005-07-27 16:17:00,1.23747,1.23747,1.23726,1.23735,105599999.0
2005-07-27 16:18:00,1.23748,1.23762,1.23738,1.2375,154000001.0
2005-07-27 16:19:00,1.23748,1.23748,1.23741,1.23742,78000000.0
2005-07-27 16:20:00,1.23737,1.23741,1.23717,1.23717,23800000.0
2005-07-27 16:21:00,1.23702,1.2373,1.23702,1.23728,171300003.0
2005-07-27 16:22:00,1.23732,1.2374,1.23726,1.23726,119300000.0
2005-07-27 16:23:00,1.23688,1.23688,1.2364,1.23647,166300003.0
2005-07-27 16:24:00,1.23652,1.23652,1.23606,1.23607,83699999.0
2005-07-27 16:25:00,1.23638,1.23696,1.23638,1.23685,107000001.0
2005-07-27 16:26:00,1.23673,1.23673,1.23639,1.23642,188500000.0
2005-07-27 16:27:00,1.23633,1.23633,1.23614,1.23633,46800000.0
2005-07-27 16:28:00,1.23628,1.23632,1.23619,1.23632,73100000.0
2005-07-27 16:29:00,1.23628,1.2364,1.23618,1.2364,86600001.0
2005-07-27 16:30:00,1.23633,1.23654,1.23633,1.23654,123400000.0
2005-07-27 16:31:00,1.23655,1.23678,1.23655,1.23663,56800000.0
2005-07-27 16:32:00,1.23663,1.23683,1.23661,1.23662,136700001.0
2005-07-27 16:33:00,1.23657,1.23668,1.23657,1.23658,72100000.0
2005-07-27 16:34:00,1.23657,1.23668,1.2363,1.2363,116700001.0
2005-07-27 16:35:00,1.2363,1.2363,1.23581,1.23581,74999999.0
2005-07-27 16:36:00,1.23538,1.23552,1.23529,1.23545,80300002.0
2005-07-27 16:37:00,1.23544,1.2355,1.23535,1.23548,109900001.0
2005-07-27 16:38:00,1.23555,1.23561,1.23542,1.23542,176900000.0
2005-07-27 16:39:00,1.23547,1.23559,1.2352,1.2352,102400002.0
2005-07-27 16:40:00,1.23496,1.23496,1.23448,1.23467,51299999.0
2005-07-27 16:41:00,1.2346,1.23517,1.2346,1.23517,131000005.0
2005-07-27 16:42:00,1.2352,1.2352,1.23494,1.23506,86600000.0
2005-07-27 16:43:00,1.23509,1.23525,1.23478,1.23478,88899999.0
2005-07-27 16:44:00,1.23472,1.23474,1.2345,1.23453,49900000.0
2005-07-27 16:45:00,1.23447,1.23453,1.23439,1.2345,174499999.0
2005-07-27 16:46:00,1.23457,1.23467,1.23442,1.23453,143600002.0
2005-07-27 16:47:00,1.23488,1.23496,1.23474,1.23477,63700001.0
2005-07-27 16:48:00,1.2348,1.2349,1.23471,1.23483,148800000.0
2005-07-27 16:49:00,1.2349,1.23516,1.23488,1.2349,140800001.0
2005-07-27 16:50:00,1.23482,1.23496,1.23463,1.23463,153100002.0
2005-07-27 16:51:00,1.23478,1.23503,1.23478,1.235,72900001.0
2005-07-27 16:52:00,1.23501,1.23519,1.23501,1.23518,69999998.0
2005-07-27 16:53:00,1.2352,1.23533,1.2352,1.23533,30300001.0
2005-07-27 16:54:00,1.2356,1.23577,1.23553,1.2357,121400000.0
2005-07-27 16:55:00,1.23586,1.23595,1.23576,1.23585,198699999.0
2005-07-27 16:56:00,1.23589,1.23595,1.2358,1.23595,165800000.0
2005-07-27 16:57:00,1.23597,1.23602,1.23593,1.236,90500000.0
2005-07-27 16:58:00,1.23595,1.23606,1.23595,1.23599,84700000.0
2005-07-27 16:59:00,1.236,1.23643,1.236,1.23641,105100001.0
2005-07-27 17:00:00,1.23654,1.23665,1.23646,1.23665,92400000.0
2005-07-27 17:01:00,1.2367,1.237,1.2367,1.23676,155600002.0
2005-07-27 17:02:00,1.23678,1.23678,1.2366,1.2366,87700001.0
2005-07-27 17:03:00,1.23657,1.23661,1.23647,1.23659,79599999.0
2005-07-27 17:04:00,1.23656,1.23668,1.23656,1.2366,223199999.0
2005-07-27 17:05:00,1.2366,1.2366,1.2366,1.2366,40800000.0
2005-07-27 17:06:00,1.23668,1.23685,1.23668,1.23679,52200000.0
2005-07-27 17:07:00,1.23665,1.23678,1.23663,1.23667,132499999.0
2005-07-27 17:08:00,1.23658,1.23691,1.23658,1.23691,77000001.0
2005-07-27 17:09:00,1.23695,1.23713,1.23695,1.23712,70400000.0
2005-07-27 17:10:00,1.23698,1.23698,1.23671,1.23684,90100001.0
2005-07-27 17:11:00,1.23664,1.23676,1.23657,1.23657,55800000.0
2005-07-27 17:12:00,1.23657,1.23658,1.23641,1.23644,91400001.0
2005-07-27 17:13:00,1.23618,1.23618,1.23617,1.23617,32800001.0
2005-07-27 17:14:00,1.236,1.23601,1.23591,1.23595,73699999.0
2005-07-27 17:15:00,1.23592,1.23592,1.23575,1.23575,109200000.0
2005-07-27 17:16:00,1.2358,1.2358,1.23561,1.2357,128800002.0
2005-07-27 17:17:00,1.23573,1.23573,1.23553,1.23553,8200000.0
2005-07-27 17:18:00,1.23558,1.23558,1.23548,1.23548,98900000.0
2005-07-27 17:19:00,1.23557,1.23576,1.23546,1.23546,63100000.0
2005-07-27 17:20:00,1.23545,1.23548,1.23542,1.23546,110100001.0
2005-07-27 17:21:00,1.23529,1.23537,1.23523,1.23537,108599997.0
2005-07-27 17:22:00,1.23538,1.23551,1.23537,1.23551,94499999.0
2005-07-27 17:23:00,1.2357,1.23572,1.23566,1.23567,73400001.0
2005-07-27 17:24:00,1.23552,1.23552,1.2351,1.2351,26300000.0
2005-07-27 17:25:00,1.23496,1.23496,1.23482,1.23485,103900002.0
2005-07-27 17:26:00,1.23483,1.23483,1.2344,1.23453,98500001.0
2005-07-27 17:27:00,1.23462,1.2348,1.23462,1.2348,147600001.0
2005-07-27 17:28:00,1.23473,1.235,1.23473,1.235,124900002.0
2005-07-27 17:29:00,1.23502,1.23505,1.23495,1.23505,44300001.0
2005-07-27 17:30:00,1.23506,1.23506,1.23494,1.23494,82299999.0
2005-07-27 17:31:00,1.23487,1.23487,1.23474,1.23474,56800001.0
2005-07-27 17:32:00,1.23474,1.23474,1.23446,1.23449,133900002.0
2005-07-27 17:33:00,1.23427,1.23427,1.23408,1.23408,8900000.0
2005-07-27 17:34:00,1.23378,1.23378,1.23287,1.23296,139800001.0
2005-07-27 17:35:00,1.23313,1.23366,1.23313,1.23355,94700000.0
2005-07-27 17:36:00,1.2338,1.23391,1.23372,1.23379,40900000.0
2005-07-27 17:37:00,1.23385,1.23415,1.23385,1.23402,73000001.0
2005-07-27 17:38:00,1.23403,1.23413,1.23403,1.23405,9100000.0
2005-07-27 17:39:00,1.23405,1.23405,1.23394,1.23397,60500000.0
2005-07-27 17:40:00,1.23394,1.23403,1.23389,1.23403,115400003.0
2005-07-27 17:41:00,1.23415,1.23415,1.23407,1.23413,122700003.0
2005-07-27 17:42:00,1.23403,1.23406,1.23403,1.23406,49700000.0
2005-07-27 17:43:00,1.23401,1.23409,1.23389,1.23398,89000001.0
2005-07-27 17:44:00,1.23387,1.23402,1.23384,1.23402,108700002.0
2005-07-27 17:45:00,1.23395,1.23395,1.23381,1.23391,70400000.0
2005-07-27 17:46:00,1.23383,1.23383,1.23361,1.23367,57600001.0
2005-07-27 17:47:00,1.23363,1.23366,1.23363,1.23365,28000000.0
2005-07-27 17:48:00,1.23364,1.23366,1.23364,1.23366,33500001.0
2005-07-27 17:49:00,1.23382,1.23395,1.23382,1.23395,45600002.0
2005-07-27 17:50:00,1.23408,1.23408,1.23397,1.23397,31300000.0
2005-07-27 17:51:00,1.23396,1.23396,1.23375,1.23375,79300002.0
2005-07-27 17:52:00,1.23389,1.23389,1.23386,1.23386,6400000.0
2005-07-27 17:53:00,1.23383,1.23397,1.23383,1.23392,125900002.0
2005-07-27 17:54:00,1.23401,1.23407,1.23388,1.23397,158399998.0
2005-07-27 17:55:00,1.23387,1.23393,1.23363,1.23393,132600003.0
2005-07-27 17:56:00,1.23394,1.23394,1.23383,1.2339,97300000.0
2005-07-27 17:57:00,1.23395,1.23395,1.23387,1.2339,119600002.0
2005-07-27 17:58:00,1.23387,1.23389,1.23377,1.23382,107799998.0
2005-07-27 17:59:00,1.23376,1.23384,1.23376,1.23379,137499999.0
2005-07-27 18:00:00,1.23378,1.23379,1.23346,1.23368,214500005.0
2005-07-27 18:01:00,1.23375,1.23375,1.2334,1.23365,498200003.0
2005-07-27 18:02:00,1.23384,1.23394,1.23378,1.23386,817400004.0
2005-07-27 18:03:00,1.23387,1.23395,1.23385,1.23387,674690007.0
2005-07-27 18:04:00,1.23395,1.2341,1.23395,1.23402,725600000.0
2005-07-27 18:05:00,1.23418,1.23421,1.23408,1.23415,956200004.0
2005-07-27 18:06:00,1.23405,1.23409,1.23355,1.2338,607099996.0
2005-07-27 18:07:00,1.23351,1.2337,1.23351,1.2336,1163300006.0
2005-07-27 18:08:00,1.23364,1.2339,1.23364,1.23383,1005299997.0
2005-07-27 18:09:00,1.23385,1.2339,1.23382,1.23382,392799998.0
2005-07-27 18:10:00,1.23387,1.23394,1.23375,1.23385,760500006.0
2005-07-27 18:11:00,1.23395,1.23395,1.2338,1.23395,855900001.0
2005-07-27 18:12:00,1.23394,1.23394,1.23379,1.23379,46800000.0
2005-07-27 18:13:00,1.23378,1.23378,1.23367,1.23369,304600002.0
2005-07-27 18:14:00,1.23367,1.23372,1.23359,1.23362,546399999.0
2005-07-27 18:15:00,1.23353,1.23355,1.23337,1.23342,867200000.0
2005-07-27 18:16:00,1.23334,1.23334,1.23236,1.2327,452699998.0
2005-07-27 18:17:00,1.23237,1.23291,1.23237,1.23278,939200000.0
2005-07-27 18:18:00,1.2328,1.23296,1.23259,1.23259,691600003.0
2005-07-27 18:19:00,1.23278,1.23298,1.23273,1.23298,161100001.0
2005-07-27 18:20:00,1.23291,1.23291,1.23263,1.23266,658300006.0
2005-07-27 18:21:00,1.23273,1.23294,1.23273,1.23276,134999999.0
2005-07-27 18:22:00,1.23279,1.23297,1.23249,1.23249,255800004.0
2005-07-27 18:23:00,1.2323,1.23243,1.23206,1.23212,482300000.0
2005-07-27 18:24:00,1.23213,1.23236,1.23213,1.23228,592899999.0
2005-07-27 18:25:00,1.23227,1.23261,1.23227,1.23256,328399997.0
2005-07-27 18:26:00,1.23263,1.2327,1.23258,1.23265,1046399996.0
2005-07-27 18:27:00,1.23265,1.23265,1.23243,1.23248,612500002.0
2005-07-27 18:28:00,1.23246,1.23246,1.23233,1.23233,372399999.0
2005-07-27 18:29:00,1.23228,1.23228,1.23213,1.23228,297700001.0
2005-07-27 18:30:00,1.23239,1.23273,1.23239,1.23244,860300000.0
2005-07-27 18:31:00,1.23248,1.23248,1.23236,1.23246,437299999.0
2005-07-27 18:32:00,1.23252,1.23302,1.23252,1.23296,317700001.0
2005-07-27 18:33:00,1.23301,1.23327,1.23301,1.23322,545700002.0
2005-07-27 18:34:00,1.23325,1.23342,1.23325,1.23335,344100003.0
2005-07-27 18:35:00,1.23348,1.23357,1.23345,1.2335,531599997.0
2005-07-27 18:36:00,1.23356,1.23375,1.23354,1.23361,421900000.0
2005-07-27 18:37:00,1.23355,1.23355,1.23314,1.23314,110100000.0
2005-07-27 18:38:00,1.2332,1.23328,1.23314,1.23328,192200000.0
2005-07-27 18:39:00,1.23332,1.23347,1.23332,1.23347,187199999.0
2005-07-27 18:40:00,1.23351,1.23361,1.2335,1.23351,751599997.0
2005-07-27 18:41:00,1.23352,1.23368,1.23347,1.23347,340500000.0
2005-07-27 18:42:00,1.23357,1.23376,1.23357,1.23359,448100002.0
2005-07-27 18:43:00,1.23353,1.23359,1.23343,1.23345,513400001.0
2005-07-27 18:44:00,1.23349,1.23351,1.23341,1.23342,234800002.0
2005-07-27 18:45:00,1.23349,1.23355,1.23343,1.23347,406699999.0
2005-07-27 18:46:00,1.23351,1.23362,1.23349,1.23351,226599997.0
2005-07-27 18:47:00,1.23347,1.23357,1.23333,1.23333,99099999.0
2005-07-27 18:48:00,1.2333,1.23338,1.23329,1.23336,118800001.0
2005-07-27 18:49:00,1.23335,1.23337,1.23325,1.23337,62700000.0
2005-07-27 18:50:00,1.2334,1.23353,1.23338,1.23353,137700000.0
2005-07-27 18:51:00,1.2335,1.23355,1.2335,1.2335,64900000.0
2005-07-27 18:52:00,1.23348,1.2336,1.23344,1.23345,182299997.0
2005-07-27 18:53:00,1.23342,1.23355,1.2334,1.23345,539500000.0
2005-07-27 18:54:00,1.23345,1.23345,1.2334,1.23345,244900001.0
2005-07-27 18:55:00,1.23345,1.2335,1.23342,1.23347,564399997.0
2005-07-27 18:56:00,1.23353,1.23367,1.23353,1.23358,138000000.0
2005-07-27 18:57:00,1.23359,1.23359,1.23337,1.23337,261499997.0
2005-07-27 18:58:00,1.23339,1.23343,1.23338,1.23338,171199999.0
2005-07-27 18:59:00,1.23336,1.23353,1.23336,1.2334,660999995.0
2005-07-27 19:00:00,1.23342,1.2335,1.23342,1.23345,359200007.0
2005-07-27 19:01:00,1.23345,1.23357,1.23345,1.23357,137100002.0
2005-07-27 19:02:00,1.23359,1.23359,1.2335,1.23359,218299999.0
2005-07-27 19:03:00,1.23348,1.23351,1.23306,1.23325,396099997.0
2005-07-27 19:04:00,1.23363,1.23376,1.23358,1.23364,152800002.0
2005-07-27 19:05:00,1.23365,1.2337,1.23359,1.23367,357800003.0
2005-07-27 19:06:00,1.2337,1.23375,1.23362,1.23367,451199999.0
2005-07-27 19:07:00,1.23371,1.23381,1.23371,1.23377,120499999.0
2005-07-27 19:08:00,1.23377,1.2339,1.23372,1.23376,550799997.0
2005-07-27 19:09:00,1.23376,1.23383,1.23372,1.23375,564100007.0
2005-07-27 19:10:00,1.2338,1.2338,1.23375,1.23375,23300000.0
2005-07-27 19:11:00,1.23376,1.23388,1.23372,1.23388,432200000.0
2005-07-27 19:12:00,1.23383,1.23384,1.23367,1.23367,232499999.0
2005-07-27 19:13:00,1.23371,1.2339,1.23362,1.2339,220899997.0
2005-07-27 19:14:00,1.23393,1.2341,1.23391,1.2341,248099998.0
2005-07-27 19:15:00,1.23402,1.23403,1.2336,1.23386,473700002.0
2005-07-27 19:16:00,1.23416,1.23444,1.23416,1.23431,268899999.0
2005-07-27 19:17:00,1.23441,1.23466,1.23441,1.23452,248900003.0
2005-07-27 19:18:00,1.23447,1.23447,1.23427,1.23443,446400002.0
2005-07-27 19:19:00,1.23407,1.23407,1.23385,1.23391,148100001.0
2005-07-27 19:20:00,1.2338,1.23401,1.23369,1.23369,114000000.0
2005-07-27 19:21:00,1.23344,1.23373,1.23344,1.23358,311100004.0
2005-07-27 19:22:00,1.23362,1.23369,1.23359,1.23369,255299998.0
2005-07-27 19:23:00,1.23364,1.23372,1.23356,1.23356,122999998.0
2005-07-27 19:24:00,1.2337,1.2337,1.23365,1.2337,13100000.0
2005-07-27 19:25:00,1.23368,1.2337,1.23363,1.2337,103100000.0
2005-07-27 19:26:00,1.23366,1.23366,1.23359,1.23359,44700000.0
2005-07-27 19:27:00,1.2336,1.23367,1.2336,1.23363,387100001.0
2005-07-27 19:28:00,1.23368,1.23371,1.23361,1.23361,201100000.0
2005-07-27 19:29:00,1.23362,1.23364,1.23355,1.23355,67700000.0
2005-07-27 19:30:00,1.2335,1.2335,1.23333,1.23347,83799998.0
2005-07-27 19:31:00,1.23349,1.23349,1.23343,1.23343,83900000.0
2005-07-27 19:32:00,1.23328,1.23328,1.23302,1.23302,72600000.0
2005-07-27 19:33:00,1.23305,1.2331,1.23305,1.23305,271299999.0
2005-07-27 19:34:00,1.23301,1.23304,1.23291,1.233,88000000.0
2005-07-27 19:35:00,1.233,1.233,1.233,1.233,23100000.0
2005-07-27 19:36:00,1.23292,1.23292,1.23252,1.23254,134000000.0
2005-07-27 19:37:00,1.23257,1.23263,1.23247,1.23263,359800004.0
2005-07-27 19:38:00,1.23259,1.23274,1.23257,1.23257,120200001.0
2005-07-27 19:39:00,1.23258,1.23317,1.23258,1.23317,413299998.0
2005-07-27 19:40:00,1.23321,1.23321,1.23299,1.23299,229299999.0
2005-07-27 19:41:00,1.23293,1.23316,1.23293,1.2331,260300002.0
2005-07-27 19:42:00,1.2331,1.23315,1.233,1.23304,198200000.0
2005-07-27 19:43:00,1.23304,1.23304,1.23285,1.2329,100600001.0
2005-07-27 19:44:00,1.23279,1.23296,1.23279,1.23296,43899998.0
2005-07-27 19:45:00,1.23309,1.23321,1.23309,1.23313,74700000.0
2005-07-27 19:46:00,1.23323,1.23329,1.23322,1.23322,147299996.0
2005-07-27 19:47:00,1.23313,1.23313,1.23307,1.23307,3200000.0
2005-07-27 19:48:00,1.23302,1.23303,1.23287,1.2329,70800000.0
2005-07-27 19:49:00,1.23298,1.23301,1.23283,1.23283,209400000.0
2005-07-27 19:50:00,1.23273,1.23273,1.23253,1.23273,101400003.0
2005-07-27 19:51:00,1.23265,1.23265,1.23262,1.23262,81699998.0
2005-07-27 19:52:00,1.23257,1.23268,1.23257,1.23268,31300000.0
2005-07-27 19:53:00,1.23278,1.23281,1.23274,1.23278,169300002.0
2005-07-27 19:54:00,1.23271,1.23273,1.2326,1.23269,115299997.0
2005-07-27 19:55:00,1.23276,1.23299,1.23271,1.23294,84700001.0
2005-07-27 19:56:00,1.23313,1.23319,1.23312,1.23315,222499998.0
2005-07-27 19:57:00,1.23315,1.2332,1.23315,1.2332,145400000.0
2005-07-27 19:58:00,1.2332,1.23323,1.23315,1.2332,143000002.0
2005-07-27 19:59:00,1.23317,1.23317,1.23307,1.23313,178199997.0
2005-07-27 20:00:00,1.2332,1.23328,1.2332,1.23328,91900001.0
2005-07-27 20:01:00,1.23313,1.23313,1.23294,1.23301,83900001.0
2005-07-27 20:02:00,1.23303,1.23314,1.23302,1.23311,79600000.0
2005-07-27 20:03:00,1.2331,1.2331,1.23293,1.23298,521400002.0
2005-07-27 20:04:00,1.23302,1.23302,1.23289,1.23289,253899997.0
2005-07-27 20:05:00,1.23288,1.23298,1.23283,1.23285,60300001.0
2005-07-27 20:06:00,1.2329,1.23293,1.2329,1.2329,56200000.0
2005-07-27 20:07:00,1.23294,1.23302,1.23289,1.23298,200999998.0
2005-07-27 20:08:00,1.233,1.2331,1.23297,1.23297,469999999.0
2005-07-27 20:09:00,1.23295,1.23318,1.23295,1.23318,333399998.0
2005-07-27 20:10:00,1.23322,1.23329,1.2332,1.23328,119899998.0
2005-07-27 20:11:00,1.2333,1.2333,1.2333,1.2333,301200000.0
2005-07-27 20:12:00,1.23332,1.23343,1.23332,1.23338,415400001.0
2005-07-27 20:13:00,1.23342,1.23342,1.23338,1.2334,237500002.0
2005-07-27 20:14:00,1.23334,1.23347,1.23333,1.23333,153399998.0
2005-07-27 20:15:00,1.23335,1.23338,1.23325,1.2333,415899998.0
2005-07-27 20:16:00,1.2333,1.23335,1.23325,1.23327,463099999.0
2005-07-27 20:17:00,1.23327,1.23338,1.23323,1.23335,346899999.0
2005-07-27 20:18:00,1.23338,1.2334,1.23328,1.2334,111300002.0
2005-07-27 20:19:00,1.23338,1.23347,1.23338,1.23345,76500000.0
2005-07-27 20:20:00,1.2334,1.23345,1.23332,1.23332,378600000.0
2005-07-27 20:21:00,1.23327,1.23327,1.2331,1.2331,230200000.0
2005-07-27 20:22:00,1.23317,1.23327,1.23313,1.23317,372100005.0
2005-07-27 20:23:00,1.23328,1.23362,1.23328,1.23362,461200004.0
2005-07-27 20:24:00,1.23364,1.23364,1.23347,1.23348,286899996.0
2005-07-27 20:25:00,1.23346,1.23346,1.23321,1.23339,179699998.0
2005-07-27 20:26:00,1.23343,1.23343,1.23326,1.23326,180299999.0
2005-07-27 20:27:00,1.23323,1.23335,1.23323,1.23323,91500002.0
2005-07-27 20:28:00,1.23325,1.23335,1.23325,1.2333,667299999.0
2005-07-27 20:29:00,1.23328,1.23343,1.23323,1.23327,389500002.0
2005-07-27 20:30:00,1.2332,1.2333,1.23303,1.2333,257799998.0
2005-07-27 20:31:00,1.2333,1.2333,1.23305,1.23305,630200001.0
2005-07-27 20:32:00,1.23303,1.2331,1.23303,1.2331,297299998.0
2005-07-27 20:33:00,1.23307,1.2332,1.23307,1.23316,288699998.0
2005-07-27 20:34:00,1.23313,1.23318,1.23308,1.23308,97199999.0
2005-07-27 20:35:00,1.23302,1.23302,1.23281,1.23296,164600000.0
2005-07-27 20:36:00,1.23299,1.23299,1.23285,1.23292,466700005.0
2005-07-27 20:37:00,1.2329,1.23291,1.23275,1.23291,228100003.0
2005-07-27 20:38:00,1.23297,1.23317,1.23297,1.23317,379499996.0
2005-07-27 20:39:00,1.2332,1.23325,1.23315,1.23325,506399998.0
2005-07-27 20:40:00,1.23329,1.23345,1.23329,1.23342,361100000.0
2005-07-27 20:41:00,1.23343,1.23354,1.23337,1.23337,414000000.0
2005-07-27 20:42:00,1.23343,1.23354,1.23341,1.23353,635800005.0
2005-07-27 20:43:00,1.23359,1.2337,1.23358,1.23366,275399998.0
2005-07-27 20:44:00,1.23377,1.23437,1.23377,1.23437,115100002.0
2005-07-27 20:45:00,1.23466,1.23501,1.23441,1.23487,169799998.0
2005-07-27 20:46:00,1.23492,1.23503,1.23482,1.23482,248999997.0
2005-07-27 20:47:00,1.23475,1.23488,1.23446,1.23488,212700001.0
2005-07-27 20:48:00,1.2349,1.23499,1.23477,1.23499,75700000.0
2005-07-27 20:49:00,1.23515,1.23528,1.235,1.235,315700005.0
2005-07-27 20:50:00,1.23493,1.23507,1.23493,1.23507,208300001.0
2005-07-27 20:51:00,1.23524,1.23562,1.23524,1.23562,82600002.0
2005-07-27 20:52:00,1.23582,1.23622,1.23582,1.23617,45200001.0
2005-07-27 20:53:00,1.23614,1.23654,1.23614,1.23635,223899999.0
2005-07-27 20:54:00,1.23643,1.23667,1.23634,1.23634,514700004.0
2005-07-27 20:55:00,1.23631,1.23637,1.23623,1.23623,241800002.0
2005-07-27 20:56:00,1.23618,1.2362,1.23608,1.23617,618399998.0
2005-07-27 20:57:00,1.23617,1.23622,1.23608,1.2362,537799996.0
2005-07-27 20:58:00,1.23625,1.2364,1.23625,1.23632,282000001.0
2005-07-27 20:59:00,1.23541,1.23632,1.2354,1.23626,168300001.0
2005-07-27 21:00:00,1.23617,1.23623,1.23608,1.23612,815399996.0
2005-07-27 21:01:00,1.23604,1.23621,1.23604,1.23612,596799997.0
2005-07-27 21:02:00,1.23606,1.23616,1.23605,1.23605,183199998.0
2005-07-27 21:03:00,1.23618,1.23625,1.23611,1.23615,651590000.0
2005-07-27 21:04:00,1.23618,1.23627,1.23613,1.23617,660299996.0
2005-07-27 21:05:00,1.23613,1.23613,1.23586,1.23592,788000002.0
2005-07-27 21:06:00,1.23591,1.23591,1.23571,1.23583,115400002.0
2005-07-27 21:07:00,1.23588,1.23594,1.23574,1.23574,530600005.0
2005-07-27 21:08:00,1.2357,1.23591,1.23569,1.23591,117699999.0
2005-07-27 21:09:00,1.23584,1.23592,1.23576,1.23592,95700001.0
2005-07-27 21:10:00,1.2359,1.2359,1.23565,1.23578,437100002.0
2005-07-27 21:11:00,1.23576,1.23576,1.23544,1.23572,293799999.0
2005-07-27 21:12:00,1.23577,1.23578,1.23569,1.23576,389900002.0
2005-07-27 21:13:00,1.2358,1.2358,1.23572,1.23572,492200002.0
2005-07-27 21:14:00,1.23571,1.23575,1.23507,1.23562,268800000.0
2005-07-27 21:15:00,1.23538,1.23546,1.2353,1.23533,62400000.0
2005-07-27 21:16:00,1.23499,1.23514,1.23472,1.23483,159399999.0
2005-07-27 21:17:00,1.23483,1.23513,1.23477,1.23513,82900000.0
2005-07-27 21:18:00,1.23527,1.23527,1.23513,1.23513,78800001.0
2005-07-27 21:19:00,1.23501,1.23515,1.23501,1.23513,148800002.0
2005-07-27 21:20:00,1.23515,1.23515,1.23515,1.23515,58900002.0
2005-07-27 21:21:00,1.23515,1.23515,1.23515,1.23515,34300000.0
2005-07-27 21:22:00,1.2351,1.2351,1.23501,1.23503,65799998.0
2005-07-27 21:23:00,1.23507,1.23514,1.23502,1.23514,104300003.0
2005-07-27 21:24:00,1.23517,1.23525,1.23515,1.23523,62299999.0
2005-07-27 21:25:00,1.23519,1.23528,1.23514,1.23514,104299998.0
2005-07-27 21:26:00,1.23519,1.23519,1.23515,1.23519,67400000.0
2005-07-27 21:27:00,1.2352,1.2352,1.23517,1.2352,77800000.0
2005-07-27 21:28:00,1.23522,1.23535,1.23522,1.23528,218900000.0
2005-07-27 21:29:00,1.23531,1.23536,1.23522,1.23527,115800001.0
2005-07-27 21:30:00,1.23528,1.23528,1.23521,1.23522,56800001.0
2005-07-27 21:31:00,1.2354,1.23559,1.2354,1.23554,77099999.0
2005-07-27 21:32:00,1.23547,1.23547,1.23527,1.23539,84999999.0
2005-07-27 21:33:00,1.23542,1.23542,1.23524,1.23525,91099999.0
2005-07-27 21:34:00,1.23528,1.23528,1.23524,1.23527,99199999.0
2005-07-27 21:35:00,1.23528,1.23548,1.23526,1.23541,109700000.0
2005-07-27 21:36:00,1.23535,1.23536,1.23528,1.23528,71099999.0
2005-07-27 21:37:00,1.23537,1.23537,1.2353,1.2353,73800000.0
2005-07-27 21:38:00,1.2353,1.23535,1.2353,1.2353,111799999.0
2005-07-27 21:39:00,1.2353,1.2353,1.23525,1.2353,457199996.0
2005-07-27 21:40:00,1.23527,1.23527,1.23514,1.23517,208200003.0
2005-07-27 21:41:00,1.235,1.23516,1.23495,1.23505,91400001.0
2005-07-27 21:42:00,1.23505,1.23508,1.235,1.23508,113099999.0
2005-07-27 21:43:00,1.23512,1.23517,1.23505,1.23505,104699999.0
2005-07-27 21:44:00,1.23501,1.23501,1.23484,1.23498,116300003.0
2005-07-27 21:45:00,1.23503,1.23516,1.23503,1.23503,161100001.0
2005-07-27 21:46:00,1.23502,1.23513,1.235,1.23506,222400004.0
2005-07-27 21:47:00,1.23506,1.23531,1.23506,1.23517,197099999.0
2005-07-27 21:48:00,1.23523,1.23528,1.23522,1.23522,171400000.0
2005-07-27 21:49:00,1.23532,1.23585,1.23532,1.23579,42599999.0
2005-07-27 21:50:00,1.23584,1.23621,1.23583,1.23621,58200000.0
2005-07-27 21:51:00,1.2364,1.23693,1.2364,1.23675,114600000.0
2005-07-27 21:52:00,1.23684,1.23713,1.23684,1.23694,87800000.0
2005-07-27 21:53:00,1.23674,1.23674,1.23544,1.23649,216100003.0
2005-07-27 21:54:00,1.23658,1.2366,1.23637,1.2366,164799999.0
2005-07-27 21:55:00,1.23648,1.23648,1.23613,1.23642,63600000.0
2005-07-27 21:56:00,1.23647,1.23647,1.23632,1.23641,51700000.0
2005-07-27 21:57:00,1.23634,1.2364,1.23631,1.2364,21600000.0
2005-07-27 21:58:00,1.23627,1.23642,1.23627,1.23634,61800001.0
2005-07-27 21:59:00,1.23618,1.23623,1.23608,1.23619,168700001.0
2005-07-27 22:00:00,1.2362,1.23625,1.2361,1.23612,186300002.0
2005-07-27 22:01:00,1.2363,1.23643,1.2361,1.23628,138800002.0
2005-07-27 22:02:00,1.23611,1.2362,1.23597,1.23597,355700002.0
2005-07-27 22:03:00,1.23594,1.23607,1.23594,1.23607,135400000.0
2005-07-27 22:04:00,1.23612,1.23612,1.23597,1.23601,168700001.0
2005-07-27 22:05:00,1.23608,1.23625,1.23606,1.23612,143799999.0
2005-07-27 22:06:00,1.23614,1.23638,1.23605,1.23605,257399999.0
2005-07-27 22:07:00,1.2361,1.23613,1.23606,1.23609,113500001.0
2005-07-27 22:08:00,1.23601,1.23601,1.23586,1.23588,140599999.0
2005-07-27 22:09:00,1.23595,1.23609,1.23595,1.23597,93700000.0
2005-07-27 22:10:00,1.23605,1.23605,1.236,1.236,54800000.0
2005-07-27 22:11:00,1.23598,1.23598,1.23595,1.23598,44900000.0
2005-07-27 22:12:00,1.23607,1.23614,1.23576,1.23605,154699999.0
2005-07-27 22:13:00,1.236,1.23605,1.236,1.236,41199999.0
2005-07-27 22:14:00,1.23605,1.23605,1.23597,1.23602,32000001.0
2005-07-27 22:15:00,1.2361,1.23613,1.23605,1.23607,155400002.0
2005-07-27 22:16:00,1.23605,1.23608,1.236,1.23608,173700003.0
2005-07-27 22:17:00,1.23607,1.23613,1.23599,1.23613,87900000.0
2005-07-27 22:18:00,1.2361,1.2362,1.2361,1.23611,30500000.0
2005-07-27 22:19:00,1.23605,1.23613,1.23603,1.23603,26800000.0
2005-07-27 22:20:00,1.236,1.23604,1.23597,1.23598,77200001.0
2005-07-27 22:21:00,1.23595,1.23595,1.23585,1.23585,128600003.0
2005-07-27 22:22:00,1.23588,1.23602,1.23588,1.236,87299998.0
2005-07-27 22:23:00,1.23609,1.23609,1.23602,1.23602,100800001.0
2005-07-27 22:24:00,1.236,1.23605,1.236,1.23605,146599999.0
2005-07-27 22:25:00,1.23605,1.23605,1.23595,1.23595,63000001.0
2005-07-27 22:26:00,1.236,1.23605,1.236,1.23605,36599999.0
2005-07-27 22:27:00,1.236,1.23605,1.236,1.236,353300004.0
2005-07-27 22:28:00,1.23595,1.23595,1.23595,1.23595,2400000.0
2005-07-27 22:29:00,1.236,1.23605,1.23595,1.23595,258400002.0
2005-07-27 22:30:00,1.23595,1.23595,1.2359,1.23595,65100000.0
2005-07-27 22:31:00,1.23596,1.23596,1.23589,1.23589,42299998.0
2005-07-27 22:32:00,1.23585,1.2359,1.2358,1.23583,119100000.0
2005-07-27 22:33:00,1.23584,1.23586,1.23581,1.23583,206500005.0
2005-07-27 22:34:00,1.23579,1.23593,1.23576,1.23587,310600002.0
2005-07-27 22:35:00,1.23595,1.23595,1.2359,1.2359,89700000.0
2005-07-27 22:36:00,1.23602,1.23604,1.23564,1.23564,89199999.0
2005-07-27 22:37:00,1.23585,1.2359,1.2358,1.2358,137400001.0
2005-07-27 22:38:00,1.23585,1.23597,1.23585,1.2359,70100000.0
2005-07-27 22:39:00,1.23595,1.23595,1.23585,1.23585,133399998.0
2005-07-27 22:40:00,1.23595,1.23595,1.23585,1.23585,53800001.0
2005-07-27 22:41:00,1.23587,1.23591,1.23585,1.23587,96900002.0
2005-07-27 22:42:00,1.23588,1.23593,1.23588,1.23593,6400000.0
2005-07-27 22:43:00,1.23595,1.23605,1.2359,1.236,309099997.0
2005-07-27 22:44:00,1.236,1.23605,1.23595,1.23595,191400003.0
2005-07-27 22:45:00,1.23595,1.236,1.23595,1.236,35000000.0
2005-07-27 22:46:00,1.23603,1.23603,1.2359,1.236,136799999.0
2005-07-27 22:47:00,1.23588,1.23588,1.23577,1.23577,35200000.0
2005-07-27 22:48:00,1.2358,1.2358,1.23575,1.23575,166700000.0
2005-07-27 22:49:00,1.2358,1.23583,1.23571,1.23571,53100002.0
2005-07-27 22:50:00,1.23575,1.23588,1.23575,1.23583,72500001.0
2005-07-27 22:51:00,1.23587,1.23592,1.23584,1.23591,110399999.0
2005-07-27 22:52:00,1.23585,1.2359,1.2358,1.2358,181100001.0
2005-07-27 22:53:00,1.23582,1.2359,1.23573,1.23577,93500001.0
2005-07-27 22:54:00,1.23578,1.23584,1.23577,1.23583,79000003.0
2005-07-27 22:55:00,1.23587,1.23588,1.23565,1.23567,285100000.0
2005-07-27 22:56:00,1.23567,1.23568,1.23566,1.23568,33600000.0
2005-07-27 22:57:00,1.2357,1.23575,1.2357,1.2357,106900000.0
2005-07-27 22:58:00,1.2358,1.2358,1.2357,1.2358,83799999.0
2005-07-27 22:59:00,1.23575,1.23575,1.23545,1.23555,105299999.0
2005-07-27 23:00:00,1.23535,1.23612,1.23535,1.23599,148300001.0
2005-07-27 23:01:00,1.2359,1.23621,1.2358,1.23603,103900000.0
2005-07-27 23:02:00,1.23594,1.23616,1.23568,1.23585,84699999.0
2005-07-27 23:03:00,1.23597,1.23626,1.23578,1.23591,167700000.0
2005-07-27 23:04:00,1.23593,1.23608,1.23574,1.23574,186700000.0
2005-07-27 23:05:00,1.23568,1.23608,1.23562,1.23603,115300000.0
2005-07-27 23:06:00,1.23598,1.23603,1.23575,1.23575,164399999.0
2005-07-27 23:07:00,1.23597,1.23597,1.23558,1.23586,127400001.0
2005-07-27 23:08:00,1.236,1.236,1.23555,1.23566,99200001.0
2005-07-27 23:09:00,1.23563,1.23595,1.23548,1.23595,78300001.0
2005-07-27 23:10:00,1.2358,1.23587,1.23564,1.23565,86900001.0
2005-07-27 23:11:00,1.23575,1.23581,1.23538,1.23557,149899999.0
2005-07-27 23:12:00,1.2355,1.23583,1.23539,1.23583,50300000.0
2005-07-27 23:13:00,1.23583,1.23583,1.23543,1.2357,15200000.0
2005-07-27 23:14:00,1.23584,1.23584,1.23552,1.23564,124399999.0
2005-07-27 23:15:00,1.23578,1.23582,1.23534,1.23538,144899999.0
2005-07-27 23:16:00,1.23546,1.23565,1.23539,1.23555,148600003.0
2005-07-27 23:17:00,1.2355,1.23571,1.23547,1.23549,40100000.0
2005-07-27 23:18:00,1.23548,1.23566,1.23532,1.23563,73200001.0
2005-07-27 23:19:00,1.2355,1.2356,1.23528,1.23547,246500001.0
2005-07-27 23:20:00,1.23562,1.23576,1.23545,1.2355,114600001.0
2005-07-27 23:21:00,1.23567,1.23587,1.23553,1.23587,60599999.0
2005-07-27 23:22:00,1.2358,1.23588,1.2357,1.2358,131700003.0
2005-07-27 23:23:00,1.23576,1.23582,1.23567,1.23573,90900000.0
2005-07-27 23:24:00,1.2358,1.2358,1.2358,1.2358,1600000.0
2005-07-27 23:25:00,1.23575,1.23575,1.23547,1.23553,95100000.0
2005-07-27 23:26:00,1.23575,1.23585,1.23572,1.2358,121399998.0
2005-07-27 23:27:00,1.23579,1.2358,1.23573,1.23574,122800000.0
2005-07-27 23:28:00,1.23572,1.23575,1.23565,1.23567,127199999.0
2005-07-27 23:29:00,1.23575,1.23575,1.23573,1.23573,43600002.0
2005-07-27 23:30:00,1.23563,1.23563,1.23548,1.23548,33400001.0
2005-07-27 23:31:00,1.23537,1.23545,1.23536,1.23541,80500000.0
2005-07-27 23:32:00,1.23537,1.23548,1.23532,1.23548,105399998.0
2005-07-27 23:33:00,1.23545,1.23552,1.23543,1.23548,63800000.0
2005-07-27 23:34:00,1.23547,1.2356,1.23538,1.2356,109200000.0
2005-07-27 23:35:00,1.2355,1.23563,1.2355,1.2356,122800001.0
2005-07-27 23:36:00,1.23551,1.23554,1.23551,1.23554,13500000.0
2005-07-27 23:37:00,1.23545,1.2355,1.23545,1.2355,12300000.0
2005-07-27 23:38:00,1.23541,1.23564,1.23541,1.2356,155400000.0
2005-07-27 23:39:00,1.23555,1.23556,1.23553,1.23553,15200000.0
2005-07-27 23:40:00,1.23551,1.23552,1.23551,1.23552,1700000.0
2005-07-27 23:41:00,1.23554,1.23554,1.23538,1.23538,73900001.0
2005-07-27 23:42:00,1.2354,1.23545,1.23533,1.2354,156799999.0
2005-07-27 23:43:00,1.2355,1.23554,1.23531,1.23538,93100003.0
2005-07-27 23:44:00,1.2354,1.23545,1.23535,1.23538,179800002.0
2005-07-27 23:45:00,1.23551,1.23551,1.23541,1.2355,128099998.0
2005-07-27 23:46:00,1.23545,1.23545,1.23545,1.23545,16700001.0
2005-07-27 23:47:00,1.2355,1.2355,1.2355,1.2355,14300000.0
2005-07-27 23:48:00,1.2355,1.2355,1.23545,1.23545,53100000.0
2005-07-27 23:49:00,1.23545,1.2355,1.23542,1.23545,120589998.0
2005-07-27 23:50:00,1.23557,1.23565,1.2353,1.23547,151399999.0
2005-07-27 23:51:00,1.2356,1.23565,1.23553,1.23553,165499998.0
2005-07-27 23:52:00,1.23552,1.2356,1.23552,1.23555,8800000.0
2005-07-27 23:53:00,1.23558,1.23565,1.23555,1.2356,157799998.0
2005-07-27 23:54:00,1.23561,1.23567,1.23561,1.23567,37499999.0
2005-07-27 23:55:00,1.23568,1.2358,1.23568,1.23573,94899999.0
2005-07-27 23:56:00,1.23564,1.23594,1.23564,1.23584,70100000.0
2005-07-27 23:57:00,1.23587,1.23593,1.23578,1.23593,50400001.0
2005-07-27 23:58:00,1.23583,1.23599,1.23583,1.23599,26300000.0
2005-07-27 23:59:00,1.23595,1.23598,1.23595,1.23598,21600000.0
2005-07-28 00:00:00,1.23605,1.23605,1.236,1.236,40399999.0
2005-07-28 00:01:00,1.23597,1.23603,1.23597,1.23602,31300000.0
2005-07-28 00:02:00,1.23602,1.23605,1.23595,1.23605,59900001.0
2005-07-28 00:03:00,1.23595,1.23605,1.23595,1.23605,53500000.0
2005-07-28 00:04:00,1.23605,1.23608,1.23595,1.236,112500002.0
2005-07-28 00:05:00,1.23583,1.23583,1.23559,1.23572,72800001.0
2005-07-28 00:06:00,1.23565,1.23565,1.23557,1.23563,152900004.0
2005-07-28 00:07:00,1.23572,1.23577,1.23565,1.23565,82700000.0
2005-07-28 00:08:00,1.23572,1.23572,1.23565,1.23572,57700000.0
2005-07-28 00:09:00,1.2357,1.23575,1.23565,1.23575,147800002.0
2005-07-28 00:10:00,1.2357,1.23575,1.2357,1.2357,28000000.0
2005-07-28 00:11:00,1.2357,1.2357,1.23565,1.2357,57500000.0
2005-07-28 00:12:00,1.23575,1.23575,1.23565,1.2357,37200000.0
2005-07-28 00:13:00,1.2357,1.23575,1.23567,1.23575,92300001.0
2005-07-28 00:14:00,1.2357,1.23578,1.23568,1.23578,167000004.0
2005-07-28 00:15:00,1.2358,1.23588,1.23575,1.23578,104200000.0
2005-07-28 00:16:00,1.23577,1.23577,1.23572,1.23575,17100000.0
2005-07-28 00:17:00,1.23582,1.23582,1.23582,1.23582,800000.0
2005-07-28 00:18:00,1.23585,1.23585,1.23577,1.2358,43900001.0
2005-07-28 00:19:00,1.2358,1.23585,1.23575,1.23585,53500000.0
2005-07-28 00:20:00,1.2358,1.23585,1.23572,1.2358,55899999.0
2005-07-28 00:21:00,1.2358,1.23585,1.23575,1.2358,120999998.0
2005-07-28 00:22:00,1.23585,1.23585,1.23572,1.23577,109999998.0
2005-07-28 00:23:00,1.2358,1.23585,1.23575,1.23585,104700002.0
2005-07-28 00:24:00,1.23585,1.23585,1.23575,1.2358,140799999.0
2005-07-28 00:25:00,1.23576,1.23585,1.23559,1.23572,130799999.0
2005-07-28 00:26:00,1.2358,1.2358,1.23575,1.23575,39900000.0
2005-07-28 00:27:00,1.23589,1.23589,1.2358,1.23582,160100001.0
2005-07-28 00:28:00,1.23579,1.23596,1.23579,1.23583,41600001.0
2005-07-28 00:29:00,1.23578,1.23589,1.23578,1.23582,58400000.0
2005-07-28 00:30:00,1.23582,1.23584,1.23575,1.23577,37400000.0
2005-07-28 00:31:00,1.2358,1.23585,1.23575,1.23575,75500002.0
2005-07-28 00:32:00,1.23572,1.23572,1.23568,1.23568,46800001.0
2005-07-28 00:33:00,1.23562,1.23563,1.23555,1.23563,107799998.0
2005-07-28 00:34:00,1.23567,1.23575,1.23557,1.23574,59099999.0
2005-07-28 00:35:00,1.23572,1.23572,1.2357,1.2357,14800000.0
2005-07-28 00:36:00,1.23563,1.23575,1.23562,1.23562,92600000.0
2005-07-28 00:37:00,1.23568,1.23575,1.23568,1.23575,17500001.0
2005-07-28 00:38:00,1.23564,1.23567,1.23558,1.2356,64000001.0
2005-07-28 00:39:00,1.23579,1.23583,1.23535,1.23535,139499999.0
2005-07-28 00:40:00,1.23555,1.23558,1.23555,1.23558,51700000.0
2005-07-28 00:41:00,1.2356,1.23565,1.2356,1.23565,20700000.0
2005-07-28 00:42:00,1.23558,1.23567,1.2354,1.23567,68599999.0
2005-07-28 00:43:00,1.2356,1.23565,1.23555,1.23565,106300000.0
2005-07-28 00:44:00,1.2356,1.23563,1.23555,1.2356,55599999.0
2005-07-28 00:45:00,1.2356,1.23565,1.23552,1.2356,124699998.0
2005-07-28 00:46:00,1.23565,1.23565,1.23565,1.23565,11500000.0
2005-07-28 00:47:00,1.2356,1.23565,1.23552,1.2356,116900000.0
2005-07-28 00:48:00,1.2356,1.23565,1.23555,1.23565,75400000.0
2005-07-28 00:49:00,1.23561,1.23561,1.23538,1.23538,30100000.0
2005-07-28 00:50:00,1.23545,1.23545,1.23537,1.2354,175999999.0
2005-07-28 00:51:00,1.2354,1.23545,1.23532,1.23532,33500000.0
2005-07-28 00:52:00,1.2354,1.2354,1.23535,1.23535,21400000.0
2005-07-28 00:53:00,1.23535,1.2354,1.23535,1.2354,72199999.0
2005-07-28 00:54:00,1.23545,1.23545,1.23535,1.23542,182000003.0
2005-07-28 00:55:00,1.2354,1.23545,1.23535,1.23535,66599999.0
2005-07-28 00:56:00,1.23537,1.2354,1.23533,1.23537,130000000.0
2005-07-28 00:57:00,1.2354,1.23545,1.23533,1.23542,51300001.0
2005-07-28 00:58:00,1.23535,1.2354,1.23535,1.2354,38500001.0
2005-07-28 00:59:00,1.2354,1.23545,1.2354,1.2354,87000000.0
2005-07-28 01:00:00,1.2354,1.23548,1.2354,1.23548,81300000.0
2005-07-28 01:01:00,1.23545,1.23545,1.23535,1.2354,17400000.0
2005-07-28 01:02:00,1.23545,1.23559,1.23545,1.23552,90399999.0
2005-07-28 01:03:00,1.23555,1.23555,1.23543,1.23555,40700001.0
2005-07-28 01:04:00,1.2355,1.23555,1.23545,1.2355,104200002.0
2005-07-28 01:05:00,1.23555,1.23555,1.23535,1.2355,132100001.0
2005-07-28 01:06:00,1.23536,1.23536,1.23526,1.23526,40500000.0
2005-07-28 01:07:00,1.23517,1.23517,1.23513,1.23513,27100000.0
2005-07-28 01:08:00,1.2351,1.23522,1.23509,1.23517,75000001.0
2005-07-28 01:09:00,1.23515,1.23515,1.23515,1.23515,2400000.0
2005-07-28 01:10:00,1.23517,1.23529,1.23513,1.23513,83800002.0
2005-07-28 01:11:00,1.2352,1.2352,1.2352,1.2352,2400000.0
2005-07-28 01:12:00,1.2352,1.2352,1.2352,1.2352,14300000.0
2005-07-28 01:13:00,1.2352,1.2352,1.2352,1.2352,24700001.0
2005-07-28 01:14:00,1.2353,1.23547,1.23501,1.23501,35000000.0
2005-07-28 01:15:00,1.2352,1.2352,1.23515,1.23515,31300000.0
2005-07-28 01:16:00,1.23518,1.2352,1.23512,1.23515,76400000.0
2005-07-28 01:17:00,1.2352,1.2352,1.23515,1.2352,22400000.0
2005-07-28 01:18:00,1.23524,1.23531,1.23524,1.23531,900000.0
2005-07-28 01:19:00,1.2353,1.2353,1.2353,1.2353,19300000.0
2005-07-28 01:20:00,1.23522,1.2353,1.23522,1.2353,48899999.0
2005-07-28 01:21:00,1.23535,1.23551,1.23535,1.23546,47300000.0
2005-07-28 01:22:00,1.23542,1.23554,1.23524,1.23538,177699998.0
2005-07-28 01:23:00,1.2355,1.23563,1.23527,1.23556,67199999.0
2005-07-28 01:24:00,1.23554,1.23554,1.23548,1.23548,4800000.0
2005-07-28 01:25:00,1.23577,1.23585,1.2356,1.23582,136500002.0
2005-07-28 01:26:00,1.23558,1.23591,1.23546,1.23591,117300001.0
2005-07-28 01:27:00,1.23585,1.23589,1.23585,1.23586,34400001.0
2005-07-28 01:28:00,1.236,1.236,1.23581,1.23581,70000000.0
2005-07-28 01:29:00,1.23595,1.23595,1.23583,1.2359,32000000.0
2005-07-28 01:30:00,1.23583,1.23585,1.23583,1.23585,21700000.0
2005-07-28 01:31:00,1.23591,1.23622,1.23586,1.23622,113600002.0
2005-07-28 01:32:00,1.23622,1.23623,1.23622,1.23623,23300001.0
2005-07-28 01:33:00,1.23617,1.2363,1.23612,1.23612,90100003.0
2005-07-28 01:34:00,1.2361,1.2361,1.23592,1.23599,22000000.0
2005-07-28 01:35:00,1.23605,1.23605,1.236,1.236,33200000.0
2005-07-28 01:36:00,1.23605,1.23605,1.23595,1.236,42400000.0
2005-07-28 01:37:00,1.23592,1.236,1.23592,1.236,23900000.0
2005-07-28 01:38:00,1.23581,1.23622,1.23581,1.2362,95300001.0
2005-07-28 01:39:00,1.23596,1.23656,1.23595,1.23656,47400000.0
2005-07-28 01:40:00,1.2368,1.23688,1.23669,1.23669,97699998.0
2005-07-28 01:41:00,1.23649,1.23667,1.23625,1.23653,106499997.0
2005-07-28 01:42:00,1.23667,1.23675,1.23604,1.23604,119700001.0
2005-07-28 01:43:00,1.23602,1.23635,1.23602,1.23635,38299998.0
2005-07-28 01:44:00,1.23635,1.2364,1.23635,1.23637,44700000.0
2005-07-28 01:45:00,1.23633,1.23633,1.23627,1.23627,31800000.0
2005-07-28 01:46:00,1.23625,1.23635,1.23625,1.2363,47100000.0
2005-07-28 01:47:00,1.23628,1.23628,1.23626,1.23626,25100000.0
2005-07-28 01:48:00,1.23618,1.23618,1.236,1.23606,83100000.0
2005-07-28 01:49:00,1.23612,1.23612,1.23593,1.23593,90199998.0
2005-07-28 01:50:00,1.23587,1.23595,1.23587,1.23595,28300000.0
2005-07-28 01:51:00,1.23602,1.23602,1.23595,1.23595,11600000.0
2005-07-28 01:52:00,1.236,1.236,1.23591,1.23597,113500001.0
2005-07-28 01:53:00,1.23588,1.23588,1.23582,1.23582,9600000.0
2005-07-28 01:54:00,1.2358,1.2358,1.23575,1.2358,48800000.0
2005-07-28 01:55:00,1.2357,1.23585,1.2357,1.23585,49500000.0
2005-07-28 01:56:00,1.23569,1.23569,1.23561,1.23561,11300000.0
2005-07-28 01:57:00,1.2356,1.23578,1.23557,1.23566,120499999.0
2005-07-28 01:58:00,1.23575,1.23588,1.23551,1.23575,87700000.0
2005-07-28 01:59:00,1.23595,1.236,1.23595,1.236,23900001.0
2005-07-28 02:00:00,1.23584,1.23584,1.23548,1.23568,151100002.0
2005-07-28 02:01:00,1.23581,1.23604,1.23555,1.23604,178600003.0
2005-07-28 02:02:00,1.2359,1.2359,1.23543,1.23543,81199998.0
2005-07-28 02:03:00,1.23604,1.23607,1.2353,1.23544,144000000.0
2005-07-28 02:04:00,1.23582,1.23593,1.2352,1.23546,123089998.0
2005-07-28 02:05:00,1.23593,1.23637,1.23591,1.23635,200900003.0
2005-07-28 02:06:00,1.23617,1.23639,1.23617,1.23623,55700000.0
2005-07-28 02:07:00,1.23615,1.23615,1.23603,1.23605,99300001.0
2005-07-28 02:08:00,1.2361,1.2361,1.23605,1.23605,126200002.0
2005-07-28 02:09:00,1.2361,1.2361,1.23605,1.23605,53000001.0
2005-07-28 02:10:00,1.23608,1.23618,1.23608,1.2361,119099997.0
2005-07-28 02:11:00,1.2361,1.2361,1.23605,1.2361,51400000.0
2005-07-28 02:12:00,1.23608,1.23608,1.23608,1.23608,15900000.0
2005-07-28 02:13:00,1.2361,1.2362,1.23582,1.23582,54800001.0
2005-07-28 02:14:00,1.2361,1.2361,1.2361,1.2361,5600000.0
2005-07-28 02:15:00,1.23615,1.23615,1.23605,1.23615,143400000.0
2005-07-28 02:16:00,1.2361,1.2361,1.2361,1.2361,1600000.0
2005-07-28 02:17:00,1.23615,1.23615,1.23612,1.23612,16700000.0
2005-07-28 02:18:00,1.23605,1.23605,1.23605,1.23605,4000000.0
2005-07-28 02:19:00,1.23602,1.23612,1.236,1.2361,141400000.0
2005-07-28 02:20:00,1.23605,1.23609,1.23597,1.23597,82300001.0
2005-07-28 02:21:00,1.23593,1.23602,1.23593,1.23602,66799999.0
2005-07-28 02:22:00,1.2361,1.23615,1.23605,1.23615,78300000.0
2005-07-28 02:23:00,1.23608,1.23615,1.236,1.23615,125999998.0
2005-07-28 02:24:00,1.2361,1.2361,1.23605,1.23605,5000000.0
2005-07-28 02:25:00,1.23606,1.23619,1.23606,1.23619,46500000.0
2005-07-28 02:26:00,1.23624,1.23624,1.23621,1.23621,24100000.0
2005-07-28 02:27:00,1.23632,1.23632,1.23595,1.23605,71300001.0
2005-07-28 02:28:00,1.2363,1.2363,1.2363,1.2363,38400002.0
2005-07-28 02:29:00,1.23625,1.23635,1.23623,1.2363,110799998.0
2005-07-28 02:30:00,1.23634,1.23635,1.23607,1.23607,42200001.0
2005-07-28 02:31:00,1.236,1.23605,1.23598,1.23598,75500000.0
2005-07-28 02:32:00,1.23605,1.23605,1.236,1.236,8800000.0
2005-07-28 02:33:00,1.23598,1.23598,1.23574,1.23574,111700001.0
2005-07-28 02:34:00,1.2356,1.2356,1.23537,1.23557,125300000.0
2005-07-28 02:35:00,1.23547,1.23548,1.23534,1.23536,112399998.0
2005-07-28 02:36:00,1.23538,1.23538,1.23532,1.23532,46500002.0
2005-07-28 02:37:00,1.23532,1.23532,1.23521,1.23524,143899997.0
2005-07-28 02:38:00,1.23525,1.2353,1.23525,1.2353,96400001.0
2005-07-28 02:39:00,1.23531,1.23543,1.23526,1.23543,90000000.0
2005-07-28 02:40:00,1.23539,1.23553,1.23539,1.23546,94699998.0
2005-07-28 02:41:00,1.23565,1.2357,1.23565,1.2357,24899999.0
2005-07-28 02:42:00,1.2358,1.2358,1.23565,1.23565,7200000.0
2005-07-28 02:43:00,1.23557,1.23563,1.23554,1.2356,139299999.0
2005-07-28 02:44:00,1.23559,1.23566,1.23559,1.23566,1600000.0
2005-07-28 02:45:00,1.23578,1.23578,1.23571,1.23575,16200000.0
2005-07-28 02:46:00,1.23572,1.23579,1.23568,1.23568,62900000.0
2005-07-28 02:47:00,1.23572,1.23572,1.23571,1.23571,29700000.0
2005-07-28 02:48:00,1.23584,1.23594,1.23581,1.23589,92999999.0
2005-07-28 02:49:00,1.23585,1.23585,1.2358,1.2358,32700000.0
2005-07-28 02:50:00,1.23578,1.23578,1.23578,1.23578,8800000.0
2005-07-28 02:51:00,1.23575,1.23585,1.23575,1.23575,80200001.0
2005-07-28 02:52:00,1.2358,1.2358,1.23575,1.23575,23900000.0
2005-07-28 02:53:00,1.2357,1.23588,1.2357,1.23588,115300000.0
2005-07-28 02:54:00,1.23586,1.23586,1.23584,1.23584,42199998.0
2005-07-28 02:55:00,1.23565,1.23639,1.23563,1.23611,135700001.0
2005-07-28 02:56:00,1.2362,1.23625,1.2362,1.23622,51499999.0
2005-07-28 02:57:00,1.23613,1.23625,1.23599,1.23625,95700001.0
2005-07-28 02:58:00,1.23615,1.23615,1.236,1.236,33500000.0
2005-07-28 02:59:00,1.23599,1.23611,1.23595,1.23602,92500000.0
2005-07-28 03:00:00,1.2361,1.23615,1.236,1.23615,4800000.0
2005-07-28 03:01:00,1.2361,1.2361,1.2361,1.2361,44599999.0
2005-07-28 03:02:00,1.23611,1.23612,1.23597,1.23607,69600000.0
2005-07-28 03:03:00,1.236,1.236,1.23583,1.23597,57200000.0
2005-07-28 03:04:00,1.23609,1.23615,1.23602,1.23602,116799999.0
2005-07-28 03:05:00,1.23605,1.23615,1.23605,1.23605,63899998.0
2005-07-28 03:06:00,1.23603,1.23603,1.23601,1.23603,21800000.0
2005-07-28 03:07:00,1.23598,1.23598,1.23598,1.23598,8800000.0
2005-07-28 03:08:00,1.23596,1.23596,1.23585,1.23585,47999999.0
2005-07-28 03:09:00,1.23592,1.23599,1.23585,1.23592,186400003.0
2005-07-28 03:10:00,1.23598,1.23598,1.23584,1.23584,77100000.0
2005-07-28 03:11:00,1.23585,1.23585,1.23575,1.23575,15300000.0
2005-07-28 03:12:00,1.23575,1.23576,1.23554,1.23576,81099999.0
2005-07-28 03:13:00,1.2359,1.2359,1.23578,1.23578,97399999.0
2005-07-28 03:14:00,1.2359,1.23603,1.23538,1.23538,58800001.0
2005-07-28 03:15:00,1.23546,1.23612,1.23546,1.23549,125699998.0
2005-07-28 03:16:00,1.2353,1.23538,1.2353,1.23538,24700000.0
2005-07-28 03:17:00,1.23548,1.2357,1.23548,1.23551,128000001.0
2005-07-28 03:18:00,1.23555,1.23555,1.23542,1.23553,58399998.0
2005-07-28 03:19:00,1.23535,1.2354,1.23535,1.2354,58300000.0
2005-07-28 03:20:00,1.23545,1.23545,1.2354,1.2354,16800000.0
2005-07-28 03:21:00,1.23543,1.23545,1.23535,1.23545,102600000.0
2005-07-28 03:22:00,1.23542,1.23556,1.2354,1.23556,17100000.0
2005-07-28 03:23:00,1.23552,1.23566,1.23551,1.23551,72400000.0
2005-07-28 03:24:00,1.23543,1.23544,1.23543,1.23544,2500000.0
2005-07-28 03:25:00,1.23544,1.23584,1.23544,1.23584,94299999.0
2005-07-28 03:26:00,1.23596,1.23604,1.2359,1.236,74100001.0
2005-07-28 03:27:00,1.23598,1.236,1.23598,1.236,14300000.0
2005-07-28 03:28:00,1.236,1.236,1.236,1.236,8800000.0
2005-07-28 03:29:00,1.236,1.236,1.2359,1.23592,76500000.0
2005-07-28 03:30:00,1.236,1.23608,1.23595,1.23595,156799999.0
2005-07-28 03:31:00,1.23595,1.236,1.2359,1.236,54000001.0
2005-07-28 03:32:00,1.236,1.236,1.236,1.236,4000000.0
2005-07-28 03:33:00,1.236,1.23623,1.23579,1.23618,80000000.0
2005-07-28 03:34:00,1.23598,1.23603,1.23587,1.23603,102900001.0
2005-07-28 03:35:00,1.23595,1.236,1.23595,1.236,74399998.0
2005-07-28 03:36:00,1.23592,1.23605,1.23592,1.23605,35100000.0
2005-07-28 03:37:00,1.23593,1.23608,1.23585,1.2359,111900000.0
2005-07-28 03:38:00,1.23595,1.23605,1.23595,1.23605,30500001.0
2005-07-28 03:39:00,1.236,1.23605,1.23598,1.236,95900002.0
2005-07-28 03:40:00,1.23597,1.2361,1.23561,1.23561,101000003.0
2005-07-28 03:41:00,1.23602,1.23621,1.23598,1.23621,90299998.0
2005-07-28 03:42:00,1.23615,1.2362,1.23615,1.2362,59700001.0
2005-07-28 03:43:00,1.23615,1.23615,1.23548,1.23548,61000000.0
2005-07-28 03:44:00,1.23565,1.23568,1.23565,1.23568,39900000.0
2005-07-28 03:45:00,1.23588,1.23595,1.23585,1.23585,140799997.0
2005-07-28 03:46:00,1.2359,1.23593,1.2359,1.23593,63000000.0
2005-07-28 03:47:00,1.23595,1.23595,1.23569,1.23578,133799999.0
2005-07-28 03:48:00,1.23581,1.23584,1.23576,1.23577,77500001.0
2005-07-28 03:49:00,1.23575,1.23575,1.2354,1.2354,81800001.0
2005-07-28 03:50:00,1.2355,1.2357,1.2355,1.2357,20900000.0
2005-07-28 03:51:00,1.2358,1.2358,1.2358,1.2358,19900000.0
2005-07-28 03:52:00,1.23575,1.23575,1.23575,1.23575,30799999.0
2005-07-28 03:53:00,1.2359,1.23595,1.23586,1.23588,147100001.0
2005-07-28 03:54:00,1.23582,1.23588,1.23577,1.23588,97300001.0
2005-07-28 03:55:00,1.23594,1.23596,1.23594,1.23596,15200000.0
2005-07-28 03:56:00,1.23592,1.23608,1.23592,1.23601,28100000.0
2005-07-28 03:57:00,1.2361,1.2361,1.2361,1.2361,27299999.0
2005-07-28 03:58:00,1.2362,1.23631,1.23619,1.23629,56799999.0
2005-07-28 03:59:00,1.23616,1.23616,1.23598,1.23598,67399998.0
2005-07-28 04:00:00,1.23598,1.23607,1.23598,1.23607,28600001.0
2005-07-28 04:01:00,1.23611,1.23613,1.2361,1.2361,45100001.0
2005-07-28 04:02:00,1.23622,1.23622,1.23618,1.23618,24800001.0
2005-07-28 04:03:00,1.23605,1.23605,1.23605,1.23605,51600001.0
2005-07-28 04:04:00,1.23615,1.23615,1.23605,1.23605,8800000.0
2005-07-28 04:05:00,1.23614,1.23617,1.23608,1.23612,73399999.0
2005-07-28 04:06:00,1.23613,1.23615,1.23597,1.23607,163500002.0
2005-07-28 04:07:00,1.2361,1.23615,1.23605,1.23615,74999999.0
2005-07-28 04:08:00,1.23586,1.2362,1.23573,1.2362,109399999.0
2005-07-28 04:09:00,1.23612,1.23615,1.2361,1.23612,71100001.0
2005-07-28 04:10:00,1.23605,1.23616,1.23604,1.23611,216599999.0
2005-07-28 04:11:00,1.23605,1.2361,1.23605,1.2361,1600000.0
2005-07-28 04:12:00,1.2359,1.23614,1.2359,1.23595,141900001.0
2005-07-28 04:13:00,1.23615,1.23615,1.2361,1.2361,43100002.0
2005-07-28 04:14:00,1.2361,1.23615,1.23605,1.23605,71100000.0
2005-07-28 04:15:00,1.23613,1.23613,1.23602,1.23602,4800000.0
2005-07-28 04:16:00,1.23605,1.2361,1.23605,1.2361,12000000.0
2005-07-28 04:17:00,1.236,1.23608,1.236,1.23608,35300000.0
2005-07-28 04:18:00,1.2361,1.23612,1.2361,1.23612,53600000.0
2005-07-28 04:19:00,1.23605,1.23615,1.2359,1.2359,115000001.0
2005-07-28 04:20:00,1.23615,1.23615,1.2361,1.2361,56300002.0
2005-07-28 04:21:00,1.23605,1.2361,1.236,1.23608,107100001.0
2005-07-28 04:22:00,1.23617,1.23626,1.23583,1.23593,155199999.0
2005-07-28 04:23:00,1.2361,1.2361,1.23605,1.23605,50200001.0
2005-07-28 04:24:00,1.23605,1.23615,1.23605,1.23605,89300000.0
2005-07-28 04:25:00,1.2361,1.2361,1.2361,1.2361,13200000.0
2005-07-28 04:26:00,1.23608,1.23612,1.23608,1.23612,12800000.0
2005-07-28 04:27:00,1.2362,1.23629,1.2362,1.23629,112900000.0
2005-07-28 04:28:00,1.23612,1.23621,1.23604,1.23619,36900000.0
2005-07-28 04:29:00,1.2362,1.23622,1.2361,1.23615,69599998.0
2005-07-28 04:30:00,1.23615,1.23625,1.23615,1.23625,67700000.0
2005-07-28 04:31:00,1.23625,1.23625,1.23615,1.2362,63599999.0
2005-07-28 04:32:00,1.23612,1.23623,1.23612,1.2362,46100001.0
2005-07-28 04:33:00,1.23637,1.23642,1.23589,1.2362,95699998.0
2005-07-28 04:34:00,1.23618,1.23622,1.2361,1.23619,90800001.0
2005-07-28 04:35:00,1.23622,1.23622,1.2362,1.2362,21800000.0
2005-07-28 04:36:00,1.236,1.23628,1.23591,1.23627,128200001.0
2005-07-28 04:37:00,1.2362,1.23622,1.2362,1.23622,16000000.0
2005-07-28 04:38:00,1.2362,1.23625,1.23617,1.2362,133000002.0
2005-07-28 04:39:00,1.23618,1.2362,1.23618,1.2362,26500000.0
2005-07-28 04:40:00,1.23616,1.23616,1.23611,1.23613,96800000.0
2005-07-28 04:41:00,1.2362,1.2362,1.23615,1.23615,67300000.0
2005-07-28 04:42:00,1.23622,1.23633,1.23617,1.2363,99300002.0
2005-07-28 04:43:00,1.23638,1.23645,1.2363,1.2364,88699999.0
2005-07-28 04:44:00,1.23633,1.23633,1.23627,1.23627,58400002.0
2005-07-28 04:45:00,1.23625,1.23632,1.23615,1.23615,117099996.0
2005-07-28 04:46:00,1.2361,1.23612,1.23605,1.2361,74300000.0
2005-07-28 04:47:00,1.23605,1.23615,1.23605,1.23607,114100000.0
2005-07-28 04:48:00,1.2361,1.2361,1.23605,1.23605,10400000.0
2005-07-28 04:49:00,1.2361,1.2361,1.23602,1.23605,101100002.0
2005-07-28 04:50:00,1.23605,1.23615,1.23605,1.23605,118199997.0
2005-07-28 04:51:00,1.23615,1.23615,1.23605,1.2361,98400002.0
2005-07-28 04:52:00,1.2361,1.2361,1.236,1.23607,76400000.0
2005-07-28 04:53:00,1.23607,1.23615,1.23605,1.2361,23990000.0
2005-07-28 04:54:00,1.23611,1.23618,1.23609,1.23618,26700000.0
2005-07-28 04:55:00,1.23615,1.23625,1.23613,1.23615,77000000.0
2005-07-28 04:56:00,1.23605,1.23615,1.23602,1.2361,41799998.0
2005-07-28 04:57:00,1.23618,1.23619,1.23611,1.23619,51600000.0
2005-07-28 04:58:00,1.23622,1.23628,1.23622,1.23628,77999999.0
2005-07-28 04:59:00,1.23619,1.23626,1.23617,1.23626,117600001.0
2005-07-28 05:00:00,1.2363,1.2363,1.2362,1.2362,14400000.0
2005-07-28 05:01:00,1.2363,1.2363,1.23625,1.2363,119500001.0
2005-07-28 05:02:00,1.2363,1.23638,1.23623,1.2363,73600002.0
2005-07-28 05:03:00,1.23647,1.2366,1.23647,1.2366,22199999.0
2005-07-28 05:04:00,1.23665,1.23679,1.23665,1.23676,68700000.0
2005-07-28 05:05:00,1.23677,1.23677,1.23673,1.23673,38700000.0
2005-07-28 05:06:00,1.2367,1.2367,1.2367,1.2367,27100000.0
2005-07-28 05:07:00,1.23682,1.23682,1.23673,1.23673,108799998.0
2005-07-28 05:08:00,1.23674,1.23682,1.23674,1.23678,17700000.0
2005-07-28 05:09:00,1.2368,1.23685,1.23673,1.23673,182699999.0
2005-07-28 05:10:00,1.23675,1.2368,1.23673,1.23678,149300000.0
2005-07-28 05:11:00,1.23673,1.23699,1.23669,1.23699,78099999.0
2005-07-28 05:12:00,1.23716,1.23724,1.23697,1.2372,201900003.0
2005-07-28 05:13:00,1.23712,1.23723,1.23712,1.23718,44100000.0
2005-07-28 05:14:00,1.23725,1.23727,1.23721,1.23727,51799998.0
2005-07-28 05:15:00,1.237,1.237,1.23656,1.23682,44899999.0
2005-07-28 05:16:00,1.23688,1.23703,1.2367,1.23681,68100000.0
2005-07-28 05:17:00,1.237,1.23703,1.23695,1.23695,29700000.0
2005-07-28 05:18:00,1.23698,1.23705,1.23698,1.237,68300000.0
2005-07-28 05:19:00,1.23688,1.23688,1.23654,1.23654,36700000.0
2005-07-28 05:20:00,1.23653,1.23676,1.23642,1.23676,78600001.0
2005-07-28 05:21:00,1.23645,1.23655,1.23645,1.23655,8700000.0
2005-07-28 05:22:00,1.23677,1.23684,1.23646,1.23667,103499999.0
2005-07-28 05:23:00,1.23668,1.23675,1.23665,1.23668,60400002.0
2005-07-28 05:24:00,1.23675,1.23675,1.23675,1.23675,24100000.0
2005-07-28 05:25:00,1.23665,1.23677,1.23658,1.23665,125099999.0
2005-07-28 05:26:00,1.2366,1.23665,1.23655,1.23655,37500000.0
2005-07-28 05:27:00,1.23651,1.23654,1.23651,1.23654,41800000.0
2005-07-28 05:28:00,1.2365,1.2365,1.2365,1.2365,10300000.0
2005-07-28 05:29:00,1.2365,1.2365,1.23645,1.2365,75000000.0
2005-07-28 05:30:00,1.23642,1.2365,1.23642,1.23645,93000000.0
2005-07-28 05:31:00,1.2365,1.23655,1.23642,1.2365,48499999.0
2005-07-28 05:32:00,1.23648,1.2367,1.2363,1.23663,111900001.0
2005-07-28 05:33:00,1.2365,1.2365,1.2365,1.2365,29400000.0
2005-07-28 05:34:00,1.23649,1.23659,1.23649,1.23649,138000003.0
2005-07-28 05:35:00,1.2365,1.2365,1.23648,1.23648,8000000.0
2005-07-28 05:36:00,1.2365,1.23655,1.2365,1.23655,39800001.0
2005-07-28 05:37:00,1.23645,1.2365,1.23645,1.2365,16300000.0
2005-07-28 05:38:00,1.2365,1.23655,1.2364,1.2364,73799999.0
2005-07-28 05:39:00,1.23664,1.23673,1.23632,1.23673,167599999.0
2005-07-28 05:40:00,1.23653,1.23673,1.23653,1.23673,148899999.0
2005-07-28 05:41:00,1.23683,1.23685,1.2368,1.23685,36300001.0
2005-07-28 05:42:00,1.23685,1.23685,1.2368,1.2368,98300001.0
2005-07-28 05:43:00,1.23672,1.23688,1.23672,1.23688,16900000.0
2005-07-28 05:44:00,1.23672,1.23672,1.23657,1.23659,79999998.0
2005-07-28 05:45:00,1.2365,1.23665,1.2365,1.23655,98799999.0
2005-07-28 05:46:00,1.23688,1.23688,1.23662,1.23687,35800000.0
2005-07-28 05:47:00,1.2366,1.23662,1.23652,1.2366,136400001.0
2005-07-28 05:48:00,1.23655,1.2366,1.23655,1.2366,29500000.0
2005-07-28 05:49:00,1.2366,1.23663,1.2366,1.23663,49800002.0
2005-07-28 05:50:00,1.23655,1.23663,1.23655,1.2366,87300000.0
2005-07-28 05:51:00,1.2365,1.23665,1.2365,1.23655,83700001.0
2005-07-28 05:52:00,1.23665,1.23665,1.23652,1.23652,225000002.0
2005-07-28 05:53:00,1.23677,1.23698,1.23648,1.23698,176600000.0
2005-07-28 05:54:00,1.23665,1.23665,1.2366,1.2366,1100000.0
2005-07-28 05:55:00,1.2367,1.23691,1.2367,1.23691,52400001.0
2005-07-28 05:56:00,1.23681,1.23681,1.23668,1.23668,29000000.0
2005-07-28 05:57:00,1.23661,1.23687,1.23661,1.23687,116399999.0
2005-07-28 05:58:00,1.23682,1.23682,1.23658,1.23658,93800000.0
2005-07-28 05:59:00,1.23655,1.23655,1.23655,1.23655,18300000.0
2005-07-28 06:00:00,1.23658,1.23658,1.2365,1.23658,107000000.0
2005-07-28 06:01:00,1.23662,1.2367,1.23653,1.23668,20000000.0
2005-07-28 06:02:00,1.23667,1.23683,1.23667,1.23674,108900000.0
2005-07-28 06:03:00,1.23675,1.23683,1.23675,1.2368,118300000.0
2005-07-28 06:04:00,1.23672,1.23672,1.23648,1.23648,81300001.0
2005-07-28 06:05:00,1.23655,1.23655,1.23642,1.23645,65300002.0
2005-07-28 06:06:00,1.23635,1.23635,1.23606,1.23609,57599999.0
2005-07-28 06:07:00,1.23618,1.23618,1.23592,1.23594,86399999.0
2005-07-28 06:08:00,1.23585,1.23599,1.23566,1.23587,88899999.0
2005-07-28 06:09:00,1.23585,1.23607,1.23585,1.23607,41999999.0
2005-07-28 06:10:00,1.23628,1.23628,1.2361,1.23622,71699999.0
2005-07-28 06:11:00,1.23597,1.23597,1.23564,1.23574,133000000.0
2005-07-28 06:12:00,1.23583,1.23583,1.2355,1.2355,74100000.0
2005-07-28 06:13:00,1.23557,1.23565,1.23557,1.23561,67400001.0
2005-07-28 06:14:00,1.23562,1.23568,1.23559,1.23568,98899997.0
2005-07-28 06:15:00,1.2357,1.23575,1.23562,1.23575,94899998.0
2005-07-28 06:16:00,1.2357,1.23575,1.23565,1.23573,60000000.0
2005-07-28 06:17:00,1.2357,1.23575,1.23565,1.2357,174300001.0
2005-07-28 06:18:00,1.23572,1.23577,1.23565,1.2357,93899996.0
2005-07-28 06:19:00,1.23575,1.23575,1.23567,1.2357,50600000.0
2005-07-28 06:20:00,1.23567,1.2357,1.23567,1.2357,5700000.0
2005-07-28 06:21:00,1.23565,1.2357,1.2356,1.2357,91900000.0
2005-07-28 06:22:00,1.23572,1.23573,1.23568,1.23573,65599999.0
2005-07-28 06:23:00,1.23565,1.2357,1.23565,1.2357,42100001.0
2005-07-28 06:24:00,1.2357,1.23572,1.23565,1.2357,99800000.0
2005-07-28 06:25:00,1.23569,1.23569,1.23559,1.23559,40800002.0
2005-07-28 06:26:00,1.23578,1.23588,1.23575,1.23575,52200000.0
2005-07-28 06:27:00,1.2358,1.2358,1.23575,1.23578,50699998.0
2005-07-28 06:28:00,1.23575,1.23585,1.2357,1.2357,22800000.0
2005-07-28 06:29:00,1.23575,1.23585,1.23575,1.2358,136400003.0
2005-07-28 06:30:00,1.23582,1.23582,1.23582,1.23582,13600000.0
2005-07-28 06:31:00,1.2358,1.23585,1.23575,1.23575,127800001.0
2005-07-28 06:32:00,1.2358,1.2358,1.2358,1.2358,20800000.0
2005-07-28 06:33:00,1.2358,1.2358,1.2357,1.2357,113699999.0
2005-07-28 06:34:00,1.23583,1.23592,1.23583,1.23584,60400002.0
2005-07-28 06:35:00,1.23576,1.23597,1.23576,1.23577,159700000.0
2005-07-28 06:36:00,1.23572,1.23572,1.23572,1.23572,27900000.0
2005-07-28 06:37:00,1.2358,1.23582,1.23575,1.2358,125600001.0
2005-07-28 06:38:00,1.23591,1.23591,1.23586,1.23589,50200000.0
2005-07-28 06:39:00,1.23588,1.2359,1.23585,1.2359,71800000.0
2005-07-28 06:40:00,1.23595,1.23595,1.23585,1.23593,143200000.0
2005-07-28 06:41:00,1.2359,1.23592,1.23583,1.2359,83300002.0
2005-07-28 06:42:00,1.2359,1.23595,1.23583,1.2359,56200000.0
2005-07-28 06:43:00,1.23583,1.23588,1.2358,1.23582,52000001.0
2005-07-28 06:44:00,1.23572,1.23579,1.23568,1.23568,20900000.0
2005-07-28 06:45:00,1.23574,1.23585,1.23574,1.23575,35500000.0
2005-07-28 06:46:00,1.23575,1.23575,1.23545,1.23545,45200000.0
2005-07-28 06:47:00,1.23544,1.23585,1.23544,1.23556,125300003.0
2005-07-28 06:48:00,1.23548,1.23574,1.23544,1.23564,116399999.0
2005-07-28 06:49:00,1.2356,1.23563,1.23559,1.23563,60800000.0
2005-07-28 06:50:00,1.2355,1.23552,1.23545,1.2355,9000000.0
2005-07-28 06:51:00,1.23542,1.23542,1.23497,1.23532,75899999.0
2005-07-28 06:52:00,1.2354,1.23545,1.2353,1.23535,96300000.0
2005-07-28 06:53:00,1.23537,1.23537,1.23529,1.23531,34200000.0
2005-07-28 06:54:00,1.2353,1.2353,1.2353,1.2353,59100000.0
2005-07-28 06:55:00,1.23538,1.23539,1.23536,1.23539,85900000.0
2005-07-28 06:56:00,1.2354,1.23545,1.2354,1.2354,31400000.0
2005-07-28 06:57:00,1.23544,1.23544,1.23541,1.23541,6400000.0
2005-07-28 06:58:00,1.23543,1.23591,1.23543,1.23569,201500001.0
2005-07-28 06:59:00,1.23559,1.23577,1.23557,1.23557,122200000.0
2005-07-28 07:00:00,1.23552,1.23565,1.23506,1.23506,130600002.0
2005-07-28 07:01:00,1.23545,1.23555,1.23545,1.23555,134400000.0
2005-07-28 07:02:00,1.23547,1.23547,1.23536,1.23536,8000000.0
2005-07-28 07:03:00,1.23549,1.23558,1.23544,1.23558,39100001.0
2005-07-28 07:04:00,1.23555,1.23558,1.23545,1.23551,84799999.0
2005-07-28 07:05:00,1.23545,1.23557,1.23545,1.23557,35300000.0
2005-07-28 07:06:00,1.23565,1.23565,1.23555,1.2356,79800000.0
2005-07-28 07:07:00,1.23572,1.23572,1.2353,1.2353,199300000.0
2005-07-28 07:08:00,1.23555,1.23555,1.23555,1.23555,42799999.0
2005-07-28 07:09:00,1.23555,1.23565,1.23555,1.23555,113900000.0
2005-07-28 07:10:00,1.2356,1.23563,1.2356,1.23563,46899998.0
2005-07-28 07:11:00,1.23552,1.23552,1.23546,1.23546,4000000.0
2005-07-28 07:12:00,1.23534,1.23541,1.23531,1.23531,34500000.0
2005-07-28 07:13:00,1.2353,1.23535,1.23522,1.2353,95800003.0
2005-07-28 07:14:00,1.23525,1.2353,1.23525,1.23527,41600000.0
2005-07-28 07:15:00,1.23527,1.23533,1.23527,1.2353,85500000.0
2005-07-28 07:16:00,1.2356,1.23565,1.2355,1.23555,71199998.0
2005-07-28 07:17:00,1.23557,1.2356,1.23557,1.2356,29499999.0
2005-07-28 07:18:00,1.23555,1.2356,1.23555,1.2356,95100002.0
2005-07-28 07:19:00,1.23558,1.23566,1.23558,1.23562,39800000.0
2005-07-28 07:20:00,1.23555,1.2356,1.23555,1.2356,13600000.0
2005-07-28 07:21:00,1.23557,1.23565,1.23555,1.2356,34700000.0
2005-07-28 07:22:00,1.23535,1.2354,1.23535,1.2354,88600001.0
2005-07-28 07:23:00,1.2354,1.2354,1.2354,1.2354,5600000.0
2005-07-28 07:24:00,1.23521,1.23557,1.23516,1.2354,96599999.0
2005-07-28 07:25:00,1.2354,1.23545,1.23535,1.23535,83000001.0
2005-07-28 07:26:00,1.23541,1.23546,1.23541,1.23542,23100000.0
2005-07-28 07:27:00,1.2355,1.2355,1.23548,1.23548,51899999.0
2005-07-28 07:28:00,1.23545,1.23558,1.23545,1.2355,211500004.0
2005-07-28 07:29:00,1.23542,1.2355,1.23542,1.2355,45500000.0
2005-07-28 07:30:00,1.23545,1.23545,1.23545,1.23545,17599999.0
2005-07-28 07:31:00,1.23557,1.23566,1.23529,1.23533,132600003.0
2005-07-28 07:32:00,1.23559,1.23559,1.23556,1.23556,29499999.0
2005-07-28 07:33:00,1.2356,1.23562,1.23555,1.2356,83600000.0
2005-07-28 07:34:00,1.23558,1.23575,1.23558,1.23572,121200002.0
2005-07-28 07:35:00,1.23567,1.23577,1.23562,1.23562,78099998.0
2005-07-28 07:36:00,1.23557,1.23557,1.2354,1.2354,151099998.0
2005-07-28 07:37:00,1.2354,1.2354,1.2354,1.2354,14500000.0
2005-07-28 07:38:00,1.23545,1.23545,1.23535,1.2354,3200000.0
2005-07-28 07:39:00,1.23535,1.2354,1.23535,1.23537,62700000.0
2005-07-28 07:40:00,1.23535,1.2354,1.23535,1.23538,34200000.0
2005-07-28 07:41:00,1.23535,1.23535,1.23535,1.23535,11000000.0
2005-07-28 07:42:00,1.23537,1.2356,1.23537,1.2356,81200000.0
2005-07-28 07:43:00,1.23565,1.23565,1.23555,1.23555,3200000.0
2005-07-28 07:44:00,1.2356,1.23565,1.2355,1.2356,80900002.0
2005-07-28 07:45:00,1.23552,1.23567,1.23552,1.23565,73899999.0
2005-07-28 07:46:00,1.23561,1.23566,1.23561,1.23566,56000001.0
2005-07-28 07:47:00,1.2357,1.2357,1.23565,1.23565,79500000.0
2005-07-28 07:48:00,1.23575,1.23586,1.23575,1.23586,87500001.0
2005-07-28 07:49:00,1.2359,1.23595,1.23585,1.2359,104900000.0
2005-07-28 07:50:00,1.23595,1.23595,1.23595,1.23595,5600000.0
2005-07-28 07:51:00,1.23585,1.23585,1.23549,1.23549,119599999.0
2005-07-28 07:52:00,1.2355,1.2355,1.23545,1.23545,26899999.0
2005-07-28 07:53:00,1.2355,1.2355,1.2355,1.2355,17500000.0
2005-07-28 07:54:00,1.2355,1.23555,1.23545,1.23545,128700002.0
2005-07-28 07:55:00,1.2355,1.23555,1.23542,1.23555,100500001.0
2005-07-28 07:56:00,1.23547,1.23565,1.23546,1.23565,102200002.0
2005-07-28 07:57:00,1.23563,1.23582,1.23563,1.23582,85599999.0
2005-07-28 07:58:00,1.23588,1.23588,1.23578,1.23588,126800000.0
2005-07-28 07:59:00,1.23585,1.23595,1.23553,1.2356,120100001.0
2005-07-28 08:00:00,1.23586,1.23597,1.23566,1.23571,120100000.0
2005-07-28 08:01:00,1.23555,1.2359,1.23547,1.23563,219799999.0
2005-07-28 08:02:00,1.23556,1.23566,1.23554,1.23554,51800000.0
2005-07-28 08:03:00,1.23541,1.23548,1.2351,1.23541,124500000.0
2005-07-28 08:04:00,1.23543,1.23543,1.23507,1.23511,93099998.0
2005-07-28 08:05:00,1.235,1.23503,1.23495,1.235,112200000.0
2005-07-28 08:06:00,1.23505,1.23505,1.235,1.23505,11600000.0
2005-07-28 08:07:00,1.235,1.23506,1.23493,1.23495,107199998.0
2005-07-28 08:08:00,1.23493,1.235,1.23493,1.23495,123700000.0
2005-07-28 08:09:00,1.23493,1.23498,1.23466,1.23466,179499999.0
2005-07-28 08:10:00,1.23435,1.23445,1.23401,1.2344,133300002.0
2005-07-28 08:11:00,1.23429,1.23432,1.23416,1.23432,43500001.0
2005-07-28 08:12:00,1.23422,1.23434,1.23422,1.2343,70700000.0
2005-07-28 08:13:00,1.23438,1.23451,1.23437,1.23437,71699999.0
2005-07-28 08:14:00,1.23441,1.23472,1.23441,1.23472,6400000.0
2005-07-28 08:15:00,1.23478,1.23478,1.23465,1.23465,87200001.0
2005-07-28 08:16:00,1.23466,1.23466,1.23459,1.23459,17600000.0
2005-07-28 08:17:00,1.2346,1.23461,1.23446,1.23447,97799998.0
2005-07-28 08:18:00,1.23448,1.23448,1.23439,1.23442,43900000.0
2005-07-28 08:19:00,1.23447,1.23453,1.23445,1.23453,138000003.0
2005-07-28 08:20:00,1.23448,1.23448,1.23441,1.23441,104100001.0
2005-07-28 08:21:00,1.23439,1.23439,1.2342,1.23436,51900000.0
2005-07-28 08:22:00,1.23432,1.23443,1.23419,1.23443,81500002.0
2005-07-28 08:23:00,1.23457,1.23481,1.23457,1.23477,59799999.0
2005-07-28 08:24:00,1.23479,1.23487,1.23479,1.23481,108399998.0
2005-07-28 08:25:00,1.23477,1.2352,1.23475,1.2352,117400000.0
2005-07-28 08:26:00,1.23528,1.23528,1.23523,1.23528,48400002.0
2005-07-28 08:27:00,1.23508,1.23528,1.23508,1.23528,31300000.0
2005-07-28 08:28:00,1.2353,1.2353,1.2353,1.2353,2400000.0
2005-07-28 08:29:00,1.23532,1.23534,1.23527,1.23527,8000000.0
2005-07-28 08:30:00,1.23533,1.23548,1.23533,1.23548,52600000.0
2005-07-28 08:31:00,1.23548,1.23548,1.23535,1.2354,56300000.0
2005-07-28 08:32:00,1.23542,1.23553,1.23528,1.23528,166699998.0
2005-07-28 08:33:00,1.23518,1.23542,1.23518,1.23542,91700000.0
2005-07-28 08:34:00,1.23488,1.23535,1.23488,1.23531,91800000.0
2005-07-28 08:35:00,1.23546,1.23546,1.23526,1.23533,60500000.0
2005-07-28 08:36:00,1.23529,1.23529,1.23519,1.23519,12700000.0
2005-07-28 08:37:00,1.23516,1.23531,1.23516,1.23523,46000000.0
2005-07-28 08:38:00,1.23522,1.23527,1.23518,1.23519,44800000.0
2005-07-28 08:39:00,1.23518,1.2354,1.23518,1.23537,54000001.0
2005-07-28 08:40:00,1.23541,1.23569,1.23541,1.23563,59600000.0
2005-07-28 08:41:00,1.2357,1.23595,1.2357,1.2358,55099999.0
2005-07-28 08:42:00,1.23587,1.23596,1.23587,1.23593,95500001.0
2005-07-28 08:43:00,1.23597,1.23597,1.23544,1.23544,112300002.0
2005-07-28 08:44:00,1.23528,1.23529,1.23509,1.23529,54100000.0
2005-07-28 08:45:00,1.2355,1.2357,1.23547,1.23547,55100000.0
2005-07-28 08:46:00,1.2354,1.23542,1.2354,1.23542,16600000.0
2005-07-28 08:47:00,1.23545,1.23547,1.23532,1.23539,91100001.0
2005-07-28 08:48:00,1.2354,1.2354,1.23535,1.23535,12200000.0
2005-07-28 08:49:00,1.2354,1.23545,1.2354,1.23545,19699999.0
2005-07-28 08:50:00,1.23525,1.23535,1.23525,1.23535,80100001.0
2005-07-28 08:51:00,1.2352,1.23527,1.23519,1.23527,82500001.0
2005-07-28 08:52:00,1.2353,1.23541,1.2353,1.23541,90800002.0
2005-07-28 08:53:00,1.23553,1.23561,1.2355,1.23555,95100001.0
2005-07-28 08:54:00,1.23563,1.23581,1.23563,1.23568,118799999.0
2005-07-28 08:55:00,1.2356,1.23565,1.23552,1.23565,143600004.0
2005-07-28 08:56:00,1.23555,1.23555,1.23528,1.23528,53000000.0
2005-07-28 08:57:00,1.23525,1.23552,1.23524,1.23547,140299999.0
2005-07-28 08:58:00,1.23562,1.23571,1.23549,1.23552,146399997.0
2005-07-28 08:59:00,1.2354,1.23545,1.2354,1.2354,44800001.0
2005-07-28 09:00:00,1.23537,1.23545,1.23535,1.23535,81700001.0
2005-07-28 09:01:00,1.23535,1.23535,1.23535,1.23535,16700000.0
2005-07-28 09:02:00,1.2354,1.23545,1.23532,1.23532,122499999.0
2005-07-28 09:03:00,1.23531,1.23531,1.23511,1.23518,112100001.0
2005-07-28 09:04:00,1.23518,1.23551,1.23514,1.23551,107200001.0
2005-07-28 09:05:00,1.23564,1.23568,1.23564,1.23564,63600000.0
2005-07-28 09:06:00,1.23563,1.23572,1.23563,1.23567,44700001.0
2005-07-28 09:07:00,1.2357,1.2357,1.2357,1.2357,1600000.0
2005-07-28 09:08:00,1.23569,1.23573,1.23562,1.23573,72199999.0
2005-07-28 09:09:00,1.23569,1.23599,1.23569,1.23599,42800000.0
2005-07-28 09:10:00,1.23597,1.23597,1.23589,1.23589,72200003.0
2005-07-28 09:11:00,1.23586,1.2361,1.23586,1.23608,81000000.0
2005-07-28 09:12:00,1.23587,1.23593,1.23547,1.23593,84600000.0
2005-07-28 09:13:00,1.23614,1.23614,1.23611,1.23611,56799999.0
2005-07-28 09:14:00,1.23621,1.23621,1.23614,1.23614,33500000.0
2005-07-28 09:15:00,1.23615,1.23622,1.23615,1.23616,32700000.0
2005-07-28 09:16:00,1.2362,1.2362,1.23617,1.23617,1600000.0
2005-07-28 09:17:00,1.23617,1.23625,1.23615,1.23615,106799999.0
2005-07-28 09:18:00,1.23612,1.23615,1.23612,1.23615,25600000.0
2005-07-28 09:19:00,1.23614,1.23621,1.23608,1.23613,44000000.0
2005-07-28 09:20:00,1.23616,1.23617,1.23603,1.23617,63000000.0
2005-07-28 09:21:00,1.23602,1.23602,1.23507,1.23507,81299998.0
2005-07-28 09:22:00,1.2359,1.2359,1.23588,1.23588,18500001.0
2005-07-28 09:23:00,1.23589,1.23596,1.23589,1.23596,5500000.0
2005-07-28 09:24:00,1.23608,1.23614,1.23601,1.23604,119099998.0
2005-07-28 09:25:00,1.2361,1.23615,1.23605,1.2361,125400003.0
2005-07-28 09:26:00,1.2361,1.2361,1.2361,1.2361,61199998.0
2005-07-28 09:27:00,1.23612,1.23612,1.23582,1.23595,77399999.0
2005-07-28 09:28:00,1.23615,1.23615,1.23607,1.2361,52900001.0
2005-07-28 09:29:00,1.23608,1.23615,1.23608,1.23615,35600001.0
2005-07-28 09:30:00,1.23612,1.23617,1.23607,1.23607,98800001.0
2005-07-28 09:31:00,1.2361,1.2361,1.2361,1.2361,6400000.0
2005-07-28 09:32:00,1.23607,1.23618,1.23607,1.23618,89900002.0
2005-07-28 09:33:00,1.2362,1.2362,1.2362,1.2362,23899999.0
2005-07-28 09:34:00,1.23618,1.2363,1.23613,1.23615,119300002.0
2005-07-28 09:35:00,1.23589,1.23589,1.23516,1.23516,37999999.0
2005-07-28 09:36:00,1.2352,1.23537,1.2352,1.23537,1700000.0
2005-07-28 09:37:00,1.23561,1.23561,1.23492,1.23492,79700000.0
2005-07-28 09:38:00,1.23492,1.23502,1.23491,1.23499,118299999.0
2005-07-28 09:39:00,1.23498,1.23511,1.23496,1.2351,89900001.0
2005-07-28 09:40:00,1.2351,1.23515,1.2351,1.23515,15100000.0
2005-07-28 09:41:00,1.23518,1.23556,1.23518,1.23538,85100000.0
2005-07-28 09:42:00,1.2354,1.2354,1.23519,1.2352,23500000.0
2005-07-28 09:43:00,1.23514,1.23527,1.23514,1.23525,42000000.0
2005-07-28 09:44:00,1.23525,1.23535,1.23525,1.2353,36699999.0
2005-07-28 09:45:00,1.23532,1.23543,1.23532,1.23543,15200000.0
2005-07-28 09:46:00,1.23557,1.23576,1.23557,1.23565,26000000.0
2005-07-28 09:47:00,1.23551,1.23563,1.23551,1.23553,66700000.0
2005-07-28 09:48:00,1.23546,1.23546,1.23542,1.23542,1800000.0
2005-07-28 09:49:00,1.23529,1.2353,1.23511,1.23516,78800002.0
2005-07-28 09:50:00,1.2351,1.23525,1.2351,1.23525,63699998.0
2005-07-28 09:51:00,1.23543,1.23547,1.2354,1.23547,21600000.0
2005-07-28 09:52:00,1.23532,1.23537,1.23531,1.23531,89600001.0
2005-07-28 09:53:00,1.23527,1.23527,1.23504,1.23504,94100002.0
2005-07-28 09:54:00,1.2351,1.2351,1.23503,1.23505,116599999.0
2005-07-28 09:55:00,1.2351,1.23523,1.23508,1.23523,90800001.0
2005-07-28 09:56:00,1.23518,1.23518,1.23512,1.23512,52700000.0
2005-07-28 09:57:00,1.23497,1.23497,1.23434,1.2347,127500000.0
2005-07-28 09:58:00,1.23431,1.23449,1.23431,1.23447,60899999.0
2005-07-28 09:59:00,1.23447,1.23447,1.23436,1.23436,123400003.0
2005-07-28 10:00:00,1.23416,1.23416,1.23402,1.23409,98000000.0
2005-07-28 10:01:00,1.23401,1.23433,1.23401,1.23433,106100001.0
2005-07-28 10:02:00,1.23445,1.23475,1.23445,1.23446,148300001.0
2005-07-28 10:03:00,1.23445,1.23476,1.23445,1.2347,25500000.0
2005-07-28 10:04:00,1.23479,1.23479,1.23439,1.23439,52600000.0
2005-07-28 10:05:00,1.23445,1.23457,1.23435,1.23435,40500000.0
2005-07-28 10:06:00,1.23442,1.23449,1.23422,1.23422,67900001.0
2005-07-28 10:07:00,1.23407,1.23422,1.23407,1.23414,69299999.0
2005-07-28 10:08:00,1.23406,1.23406,1.23395,1.23395,74000002.0
2005-07-28 10:09:00,1.23403,1.23412,1.23403,1.23411,65399999.0
2005-07-28 10:10:00,1.23406,1.23433,1.23406,1.23433,72399998.0
2005-07-28 10:11:00,1.23436,1.23451,1.2343,1.23435,70600000.0
2005-07-28 10:12:00,1.23421,1.23441,1.23421,1.23441,112500002.0
2005-07-28 10:13:00,1.23432,1.2344,1.23432,1.23438,41400000.0
2005-07-28 10:14:00,1.2343,1.23432,1.23425,1.2343,89000000.0
2005-07-28 10:15:00,1.23435,1.23435,1.2342,1.23425,127400002.0
2005-07-28 10:16:00,1.23427,1.23439,1.23423,1.23423,204400003.0
2005-07-28 10:17:00,1.23435,1.23464,1.23435,1.23455,173800001.0
2005-07-28 10:18:00,1.23459,1.23484,1.23459,1.23481,169699997.0
2005-07-28 10:19:00,1.2348,1.23503,1.23464,1.23486,82400001.0
2005-07-28 10:20:00,1.23487,1.23495,1.2348,1.23495,43300000.0
2005-07-28 10:21:00,1.23465,1.23465,1.23369,1.23378,137900001.0
2005-07-28 10:22:00,1.2338,1.23397,1.23378,1.23392,97200001.0
2005-07-28 10:23:00,1.23394,1.23403,1.23382,1.23382,84800003.0
2005-07-28 10:24:00,1.23363,1.23367,1.23344,1.23357,84699999.0
2005-07-28 10:25:00,1.23355,1.23355,1.23335,1.23348,129200000.0
2005-07-28 10:26:00,1.23352,1.2336,1.23349,1.23353,55900000.0
2005-07-28 10:27:00,1.23357,1.23357,1.23356,1.23356,17600000.0
2005-07-28 10:28:00,1.23362,1.23362,1.2335,1.23355,104400000.0
2005-07-28 10:29:00,1.23357,1.23377,1.23352,1.23352,169900003.0
2005-07-28 10:30:00,1.23347,1.23353,1.23347,1.23352,30400001.0
2005-07-28 10:31:00,1.23362,1.23365,1.2336,1.2336,3800000.0
2005-07-28 10:32:00,1.2336,1.2336,1.23352,1.2336,23100000.0
2005-07-28 10:33:00,1.23353,1.23368,1.23353,1.2336,57300000.0
2005-07-28 10:34:00,1.23367,1.23404,1.23367,1.23399,89800000.0
2005-07-28 10:35:00,1.23397,1.23411,1.23383,1.23391,103899998.0
2005-07-28 10:36:00,1.234,1.23418,1.23392,1.23392,117700001.0
2005-07-28 10:37:00,1.23387,1.234,1.23375,1.23375,83700001.0
2005-07-28 10:38:00,1.23372,1.23372,1.2335,1.2335,96500001.0
2005-07-28 10:39:00,1.2337,1.23381,1.23355,1.23369,162899999.0
2005-07-28 10:40:00,1.2336,1.23376,1.2336,1.23376,85100001.0
2005-07-28 10:41:00,1.23378,1.23385,1.23375,1.2338,109299999.0
2005-07-28 10:42:00,1.23389,1.23415,1.23389,1.23415,33400000.0
2005-07-28 10:43:00,1.23443,1.23443,1.23427,1.23432,24100000.0
2005-07-28 10:44:00,1.23423,1.23438,1.2342,1.23438,121700000.0
2005-07-28 10:45:00,1.23445,1.23445,1.23438,1.2344,84700001.0
2005-07-28 10:46:00,1.23438,1.23447,1.23435,1.2344,93400001.0
2005-07-28 10:47:00,1.23435,1.2344,1.23435,1.2344,45199998.0
2005-07-28 10:48:00,1.23442,1.23453,1.2344,1.23448,153100001.0
2005-07-28 10:49:00,1.23453,1.23461,1.23445,1.23457,139000000.0
2005-07-28 10:50:00,1.23455,1.23472,1.23453,1.23472,107600000.0
2005-07-28 10:51:00,1.2347,1.2347,1.23451,1.23457,110200002.0
2005-07-28 10:52:00,1.23448,1.2345,1.23442,1.23442,52400000.0
2005-07-28 10:53:00,1.23452,1.23454,1.23452,1.23454,73999999.0
2005-07-28 10:54:00,1.2346,1.23465,1.23455,1.23465,68800001.0
2005-07-28 10:55:00,1.23462,1.23464,1.23447,1.23447,90199999.0
2005-07-28 10:56:00,1.23438,1.23438,1.23429,1.2343,45200000.0
2005-07-28 10:57:00,1.23425,1.23438,1.23423,1.23423,88399999.0
2005-07-28 10:58:00,1.2343,1.23435,1.23422,1.2343,132600001.0
2005-07-28 10:59:00,1.23435,1.23435,1.23427,1.2343,75100000.0
2005-07-28 11:00:00,1.23425,1.23444,1.23425,1.23438,86500001.0
2005-07-28 11:01:00,1.23441,1.23447,1.23438,1.23447,57600000.0
2005-07-28 11:02:00,1.2345,1.2345,1.23445,1.2345,110200002.0
2005-07-28 11:03:00,1.2345,1.23457,1.23442,1.23457,95100003.0
2005-07-28 11:04:00,1.23455,1.23455,1.23445,1.2345,84100002.0
2005-07-28 11:05:00,1.23448,1.2345,1.23448,1.2345,96299999.0
2005-07-28 11:06:00,1.2345,1.2345,1.23445,1.2345,98900001.0
2005-07-28 11:07:00,1.2345,1.2345,1.23442,1.23442,21500001.0
2005-07-28 11:08:00,1.23432,1.23454,1.23412,1.2345,82800000.0
2005-07-28 11:09:00,1.23429,1.23443,1.23425,1.23443,152700001.0
2005-07-28 11:10:00,1.23448,1.23449,1.23439,1.23448,62200001.0
2005-07-28 11:11:00,1.23448,1.2345,1.23437,1.23448,195800003.0
2005-07-28 11:12:00,1.2344,1.23445,1.23435,1.2344,101699999.0
2005-07-28 11:13:00,1.23442,1.23448,1.23438,1.23448,23300000.0
2005-07-28 11:14:00,1.23447,1.23463,1.23447,1.23452,54300000.0
2005-07-28 11:15:00,1.23453,1.23465,1.23452,1.2346,203600000.0
2005-07-28 11:16:00,1.23458,1.2346,1.23451,1.23452,144500000.0
2005-07-28 11:17:00,1.23445,1.23455,1.23445,1.23455,23500000.0
2005-07-28 11:18:00,1.2345,1.23455,1.23439,1.23455,58100000.0
2005-07-28 11:19:00,1.23457,1.23464,1.23451,1.23454,98700003.0
2005-07-28 11:20:00,1.23458,1.23458,1.23441,1.23442,90000000.0
2005-07-28 11:21:00,1.23435,1.23455,1.23435,1.23451,71299998.0
2005-07-28 11:22:00,1.23472,1.23478,1.23472,1.23478,31200000.0
2005-07-28 11:23:00,1.23488,1.23521,1.23488,1.23521,52600002.0
2005-07-28 11:24:00,1.23511,1.23518,1.23502,1.23518,135099999.0
2005-07-28 11:25:00,1.23514,1.23514,1.23497,1.235,122100002.0
2005-07-28 11:26:00,1.23502,1.23522,1.23502,1.23522,110400000.0
2005-07-28 11:27:00,1.23525,1.23558,1.23525,1.23558,98299999.0
2005-07-28 11:28:00,1.23557,1.23557,1.23541,1.23544,52299999.0
2005-07-28 11:29:00,1.2354,1.23571,1.2354,1.23567,93900003.0
2005-07-28 11:30:00,1.23581,1.23588,1.23578,1.23587,68199999.0
2005-07-28 11:31:00,1.23588,1.23593,1.23583,1.23593,84700001.0
2005-07-28 11:32:00,1.23592,1.236,1.23587,1.23598,134399999.0
2005-07-28 11:33:00,1.23599,1.23619,1.23599,1.23617,48600000.0
2005-07-28 11:34:00,1.23614,1.23656,1.23614,1.23656,137499999.0
2005-07-28 11:35:00,1.23657,1.23657,1.23639,1.23644,125899997.0
2005-07-28 11:36:00,1.2365,1.23684,1.2365,1.23681,110800001.0
2005-07-28 11:37:00,1.23672,1.2368,1.23666,1.23674,96700001.0
2005-07-28 11:38:00,1.23677,1.23685,1.23675,1.23685,93400000.0
2005-07-28 11:39:00,1.2368,1.23682,1.23669,1.23674,74500001.0
2005-07-28 11:40:00,1.23666,1.23666,1.23644,1.23644,129899998.0
2005-07-28 11:41:00,1.23642,1.23642,1.23624,1.23628,166699999.0
2005-07-28 11:42:00,1.2363,1.23635,1.23625,1.23625,160400002.0
2005-07-28 11:43:00,1.2363,1.23632,1.23623,1.23632,129299998.0
2005-07-28 11:44:00,1.2361,1.2363,1.2361,1.23628,104000000.0
2005-07-28 11:45:00,1.23637,1.23638,1.23634,1.23638,79099998.0
2005-07-28 11:46:00,1.23647,1.23662,1.23642,1.23662,78600001.0
2005-07-28 11:47:00,1.23666,1.23671,1.23646,1.23656,113900001.0
2005-07-28 11:48:00,1.23665,1.23692,1.23665,1.23686,108900000.0
2005-07-28 11:49:00,1.23685,1.23697,1.23685,1.23685,77999998.0
2005-07-28 11:50:00,1.23692,1.23743,1.23688,1.23743,100100000.0
2005-07-28 11:51:00,1.23762,1.23783,1.23748,1.23748,49199999.0
2005-07-28 11:52:00,1.23765,1.23789,1.23747,1.23789,124700000.0
2005-07-28 11:53:00,1.2379,1.23791,1.23782,1.23784,64300000.0
2005-07-28 11:54:00,1.23792,1.23792,1.23765,1.23765,31200000.0
2005-07-28 11:55:00,1.23763,1.23763,1.23728,1.23728,178000003.0
2005-07-28 11:56:00,1.23723,1.23728,1.2372,1.23728,36500001.0
2005-07-28 11:57:00,1.23737,1.23746,1.23723,1.23733,146000001.0
2005-07-28 11:58:00,1.23737,1.23744,1.2372,1.2372,98300000.0
2005-07-28 11:59:00,1.23727,1.23747,1.23727,1.23739,87800001.0
2005-07-28 12:00:00,1.2374,1.2374,1.23724,1.23729,77300000.0
2005-07-28 12:01:00,1.23727,1.23727,1.23708,1.23708,87799999.0
2005-07-28 12:02:00,1.23705,1.2371,1.23705,1.23705,6300000.0
2005-07-28 12:03:00,1.2371,1.23722,1.2371,1.2372,81000000.0
2005-07-28 12:04:00,1.23726,1.23726,1.23713,1.23719,30100001.0
2005-07-28 12:05:00,1.2372,1.23725,1.23715,1.23715,72400002.0
2005-07-28 12:06:00,1.2373,1.2374,1.23729,1.23734,30599999.0
2005-07-28 12:07:00,1.23737,1.23737,1.23726,1.23726,103600002.0
2005-07-28 12:08:00,1.23725,1.2373,1.23716,1.23728,129699998.0
2005-07-28 12:09:00,1.23719,1.23719,1.23711,1.23713,120799999.0
2005-07-28 12:10:00,1.23712,1.23719,1.23706,1.23717,118200001.0
2005-07-28 12:11:00,1.23699,1.23699,1.2367,1.2368,98600001.0
2005-07-28 12:12:00,1.23698,1.23701,1.23675,1.23692,91400000.0
2005-07-28 12:13:00,1.23685,1.23698,1.23685,1.2369,176699997.0
2005-07-28 12:14:00,1.23687,1.23687,1.2367,1.2367,45900001.0
2005-07-28 12:15:00,1.23679,1.23691,1.23678,1.23687,76300000.0
2005-07-28 12:16:00,1.23678,1.23682,1.23669,1.23672,72300000.0
2005-07-28 12:17:00,1.23681,1.23711,1.23681,1.23711,69200000.0
2005-07-28 12:18:00,1.23715,1.23715,1.23695,1.23695,90400002.0
2005-07-28 12:19:00,1.23698,1.23698,1.23694,1.23698,112999998.0
2005-07-28 12:20:00,1.237,1.23705,1.23695,1.23695,109799999.0
2005-07-28 12:21:00,1.23695,1.23705,1.23695,1.237,70800000.0
2005-07-28 12:22:00,1.23702,1.23703,1.23695,1.23703,64499998.0
2005-07-28 12:23:00,1.23705,1.23705,1.23695,1.237,49700001.0
2005-07-28 12:24:00,1.237,1.237,1.23695,1.23695,29500000.0
2005-07-28 12:25:00,1.23697,1.23705,1.23695,1.237,112499997.0
2005-07-28 12:26:00,1.23705,1.23705,1.23698,1.23698,56700000.0
2005-07-28 12:27:00,1.23698,1.23712,1.23693,1.23712,98600000.0
2005-07-28 12:28:00,1.23704,1.23704,1.23693,1.237,108200000.0
2005-07-28 12:29:00,1.23695,1.237,1.23695,1.23697,91899998.0
2005-07-28 12:30:00,1.23695,1.237,1.23695,1.237,30099999.0
2005-07-28 12:31:00,1.23695,1.23708,1.23695,1.23708,101700000.0
2005-07-28 12:32:00,1.23695,1.237,1.2369,1.23692,45700000.0
2005-07-28 12:33:00,1.23695,1.237,1.23695,1.23695,59700000.0
2005-07-28 12:34:00,1.23702,1.23725,1.23702,1.23713,57599999.0
2005-07-28 12:35:00,1.23726,1.23726,1.23717,1.23719,173900000.0
2005-07-28 12:36:00,1.23707,1.23707,1.23705,1.23705,31899999.0
2005-07-28 12:37:00,1.23703,1.23703,1.2367,1.23679,90900001.0
2005-07-28 12:38:00,1.23686,1.23686,1.23686,1.23686,16100000.0
2005-07-28 12:39:00,1.23692,1.23692,1.23679,1.23686,49400001.0
2005-07-28 12:40:00,1.23695,1.23695,1.23683,1.23692,115699999.0
2005-07-28 12:41:00,1.23688,1.23688,1.23675,1.23685,56899998.0
2005-07-28 12:42:00,1.2369,1.23695,1.23685,1.2369,74100000.0
2005-07-28 12:43:00,1.23689,1.23696,1.23689,1.23696,38800000.0
2005-07-28 12:44:00,1.23696,1.23699,1.23687,1.23692,141000001.0
2005-07-28 12:45:00,1.23694,1.23723,1.23694,1.23723,46900000.0
2005-07-28 12:46:00,1.23728,1.23728,1.23727,1.23728,27900000.0
2005-07-28 12:47:00,1.23728,1.23737,1.23723,1.23737,99499998.0
2005-07-28 12:48:00,1.23743,1.23758,1.23731,1.23757,139300001.0
2005-07-28 12:49:00,1.23762,1.23762,1.23741,1.23741,75000000.0
2005-07-28 12:50:00,1.23725,1.23725,1.23683,1.237,120299998.0
2005-07-28 12:51:00,1.23699,1.23699,1.23679,1.23679,69799999.0
2005-07-28 12:52:00,1.23668,1.2367,1.23665,1.2367,5800000.0
2005-07-28 12:53:00,1.23666,1.23677,1.23661,1.23673,172800000.0
2005-07-28 12:54:00,1.23682,1.23698,1.23682,1.23688,118400001.0
2005-07-28 12:55:00,1.23685,1.2369,1.23685,1.23685,124800002.0
2005-07-28 12:56:00,1.23691,1.23693,1.23674,1.23686,23800000.0
2005-07-28 12:57:00,1.23685,1.23688,1.23675,1.23688,70900002.0
2005-07-28 12:58:00,1.23685,1.23694,1.23675,1.23675,102000000.0
2005-07-28 12:59:00,1.2369,1.237,1.23688,1.237,92100001.0
2005-07-28 13:00:00,1.23686,1.23686,1.23667,1.23675,125400002.0
2005-07-28 13:01:00,1.2368,1.2368,1.2366,1.23673,87800001.0
2005-07-28 13:02:00,1.2366,1.2366,1.23614,1.23614,56000000.0
2005-07-28 13:03:00,1.23596,1.23609,1.23591,1.23592,28200000.0
2005-07-28 13:04:00,1.23581,1.23581,1.23566,1.23568,120200002.0
2005-07-28 13:05:00,1.23557,1.23561,1.23536,1.23561,68700001.0
2005-07-28 13:06:00,1.23555,1.23555,1.23543,1.23543,47900002.0
2005-07-28 13:07:00,1.23547,1.23547,1.23531,1.23535,123500000.0
2005-07-28 13:08:00,1.23542,1.23548,1.23539,1.23548,112100001.0
2005-07-28 13:09:00,1.23543,1.23553,1.23537,1.23553,64700000.0
2005-07-28 13:10:00,1.23545,1.2355,1.23537,1.2355,79999998.0
2005-07-28 13:11:00,1.2356,1.2356,1.23556,1.23559,41300000.0
2005-07-28 13:12:00,1.23558,1.23558,1.23552,1.23552,31100000.0
2005-07-28 13:13:00,1.23552,1.23556,1.23552,1.23556,52600001.0
2005-07-28 13:14:00,1.23555,1.23564,1.23555,1.23555,75399999.0
2005-07-28 13:15:00,1.23555,1.23559,1.23555,1.23558,67000000.0
2005-07-28 13:16:00,1.23558,1.23558,1.23558,1.23558,27200000.0
2005-07-28 13:17:00,1.23562,1.23569,1.23562,1.23567,75800000.0
2005-07-28 13:18:00,1.23567,1.23573,1.23565,1.23568,29500000.0
2005-07-28 13:19:00,1.23566,1.23572,1.23552,1.23572,55900000.0
2005-07-28 13:20:00,1.23568,1.23568,1.23547,1.23553,61100000.0
2005-07-28 13:21:00,1.23543,1.23558,1.23543,1.2355,202500001.0
2005-07-28 13:22:00,1.2354,1.23549,1.23534,1.23534,104700001.0
2005-07-28 13:23:00,1.23544,1.23552,1.23528,1.23552,178399998.0
2005-07-28 13:24:00,1.23551,1.23563,1.23547,1.23563,56399999.0
2005-07-28 13:25:00,1.23564,1.23564,1.23532,1.23533,114599998.0
2005-07-28 13:26:00,1.2354,1.23562,1.23539,1.23554,83800001.0
2005-07-28 13:27:00,1.23555,1.23561,1.23554,1.23554,32300000.0
2005-07-28 13:28:00,1.23553,1.23558,1.23551,1.23558,64300000.0
2005-07-28 13:29:00,1.2355,1.23555,1.23545,1.23545,147700000.0
2005-07-28 13:30:00,1.2355,1.23555,1.23545,1.2355,144300004.0
2005-07-28 13:31:00,1.23552,1.23579,1.23552,1.23566,73800000.0
2005-07-28 13:32:00,1.23568,1.23568,1.2356,1.2356,31200000.0
2005-07-28 13:33:00,1.23565,1.23565,1.23552,1.23558,148500000.0
2005-07-28 13:34:00,1.23558,1.23558,1.23554,1.23558,68200001.0
2005-07-28 13:35:00,1.23556,1.23556,1.23539,1.2354,124799999.0
2005-07-28 13:36:00,1.2352,1.23536,1.23509,1.23535,80799997.0
2005-07-28 13:37:00,1.23545,1.23546,1.23533,1.23533,28400000.0
2005-07-28 13:38:00,1.23529,1.23538,1.23529,1.23538,116100003.0
2005-07-28 13:39:00,1.23537,1.23537,1.23533,1.23533,3200000.0
2005-07-28 13:40:00,1.23523,1.23523,1.23503,1.23519,37900000.0
2005-07-28 13:41:00,1.23505,1.23509,1.23491,1.23497,102199997.0
2005-07-28 13:42:00,1.23502,1.23502,1.23482,1.23484,129200002.0
2005-07-28 13:43:00,1.23492,1.235,1.23484,1.23486,200000000.0
2005-07-28 13:44:00,1.23489,1.23496,1.23478,1.23478,127899998.0
2005-07-28 13:45:00,1.23428,1.23428,1.23343,1.23421,126800001.0
2005-07-28 13:46:00,1.23449,1.23449,1.23446,1.23446,2600000.0
2005-07-28 13:47:00,1.23445,1.23446,1.23442,1.23442,103780001.0
2005-07-28 13:48:00,1.23455,1.23472,1.23455,1.23464,79399999.0
2005-07-28 13:49:00,1.23478,1.23478,1.2343,1.2343,151599997.0
2005-07-28 13:50:00,1.23435,1.23435,1.23329,1.23354,92899999.0
2005-07-28 13:51:00,1.23363,1.23364,1.23349,1.23364,69700001.0
2005-07-28 13:52:00,1.23383,1.23411,1.23342,1.23348,129599999.0
2005-07-28 13:53:00,1.23352,1.23365,1.23352,1.23365,39300000.0
2005-07-28 13:54:00,1.23382,1.2342,1.23382,1.23391,159700002.0
2005-07-28 13:55:00,1.2339,1.23421,1.23383,1.23391,136700000.0
2005-07-28 13:56:00,1.23389,1.23423,1.23389,1.23423,125300001.0
2005-07-28 13:57:00,1.2342,1.23422,1.23375,1.23392,80100000.0
2005-07-28 13:58:00,1.23378,1.23378,1.23349,1.23356,50300000.0
2005-07-28 13:59:00,1.2335,1.23355,1.23343,1.23355,106799997.0
2005-07-28 14:00:00,1.2337,1.23395,1.2337,1.23395,81300000.0
2005-07-28 14:01:00,1.2339,1.23409,1.2339,1.23398,129499998.0
2005-07-28 14:02:00,1.23407,1.23407,1.23395,1.23395,112800001.0
2005-07-28 14:03:00,1.234,1.23405,1.23395,1.23405,73500002.0
2005-07-28 14:04:00,1.23396,1.23407,1.23396,1.23407,17600000.0
2005-07-28 14:05:00,1.23403,1.23425,1.23402,1.23425,62000001.0
2005-07-28 14:06:00,1.2342,1.2342,1.23412,1.23419,62200000.0
2005-07-28 14:07:00,1.23425,1.2343,1.23425,1.2343,6400000.0
2005-07-28 14:08:00,1.23415,1.23415,1.23402,1.23413,105100004.0
2005-07-28 14:09:00,1.23405,1.23405,1.23402,1.23402,12000000.0
2005-07-28 14:10:00,1.23408,1.23412,1.23401,1.2341,75000001.0
2005-07-28 14:11:00,1.23409,1.23418,1.23404,1.23418,103699998.0
2005-07-28 14:12:00,1.23418,1.23447,1.23416,1.2344,145500001.0
2005-07-28 14:13:00,1.23433,1.23437,1.23419,1.23433,81099999.0
2005-07-28 14:14:00,1.2343,1.23441,1.2343,1.2343,143299999.0
2005-07-28 14:15:00,1.23427,1.23442,1.23425,1.23425,104500001.0
2005-07-28 14:16:00,1.23443,1.23447,1.23443,1.23447,8000000.0
2005-07-28 14:17:00,1.23452,1.23452,1.23439,1.23439,63900000.0
2005-07-28 14:18:00,1.23428,1.23435,1.23402,1.23435,121500001.0
2005-07-28 14:19:00,1.23431,1.23431,1.23412,1.23417,31300000.0
2005-07-28 14:20:00,1.23403,1.2342,1.23395,1.23418,63100000.0
2005-07-28 14:21:00,1.23417,1.2344,1.23403,1.2344,142900005.0
2005-07-28 14:22:00,1.23425,1.23425,1.23404,1.23409,41200001.0
2005-07-28 14:23:00,1.23418,1.23437,1.23418,1.23425,145800005.0
2005-07-28 14:24:00,1.2343,1.23435,1.23425,1.2343,63700000.0
2005-07-28 14:25:00,1.23418,1.23428,1.23409,1.23417,151900000.0
2005-07-28 14:26:00,1.23403,1.23407,1.23389,1.23389,35799999.0
2005-07-28 14:27:00,1.23391,1.23398,1.23386,1.23398,103300000.0
2005-07-28 14:28:00,1.23402,1.2342,1.23391,1.2342,117200001.0
2005-07-28 14:29:00,1.23417,1.23417,1.23402,1.23414,139700001.0
2005-07-28 14:30:00,1.23414,1.23475,1.23414,1.23467,142499998.0
2005-07-28 14:31:00,1.23452,1.23452,1.23445,1.23445,9400000.0
2005-07-28 14:32:00,1.23417,1.23417,1.23401,1.23408,84800000.0
2005-07-28 14:33:00,1.23423,1.23457,1.23423,1.23457,100500001.0
2005-07-28 14:34:00,1.23448,1.23448,1.2344,1.23446,47600000.0
2005-07-28 14:35:00,1.23443,1.23445,1.23433,1.23434,33000000.0
2005-07-28 14:36:00,1.23448,1.23475,1.23448,1.23475,69800000.0
2005-07-28 14:37:00,1.23473,1.23536,1.23473,1.2353,126700000.0
2005-07-28 14:38:00,1.23522,1.23522,1.23481,1.23507,144599999.0
2005-07-28 14:39:00,1.23503,1.23545,1.23491,1.23541,93100001.0
2005-07-28 14:40:00,1.23545,1.23551,1.23528,1.23551,41500000.0
2005-07-28 14:41:00,1.23577,1.23584,1.23562,1.23583,103100002.0
2005-07-28 14:42:00,1.23585,1.23593,1.23581,1.23581,93800003.0
2005-07-28 14:43:00,1.23581,1.23619,1.23581,1.23619,55500000.0
2005-07-28 14:44:00,1.23603,1.23625,1.23601,1.23625,79399998.0
2005-07-28 14:45:00,1.23635,1.23647,1.23627,1.23632,53299999.0
2005-07-28 14:46:00,1.23618,1.23645,1.23617,1.23645,150200002.0
2005-07-28 14:47:00,1.23644,1.23657,1.23644,1.23649,69699999.0
2005-07-28 14:48:00,1.2365,1.23655,1.2365,1.23655,12800000.0
2005-07-28 14:49:00,1.23647,1.23647,1.23629,1.23629,84199997.0
2005-07-28 14:50:00,1.23623,1.23623,1.23609,1.23612,105200002.0
2005-07-28 14:51:00,1.23596,1.23596,1.23567,1.23567,98399999.0
2005-07-28 14:52:00,1.2357,1.2357,1.23554,1.2356,130600003.0
2005-07-28 14:53:00,1.23559,1.23559,1.23547,1.23556,103900001.0
2005-07-28 14:54:00,1.23567,1.23594,1.23567,1.23589,105800000.0
2005-07-28 14:55:00,1.23603,1.2363,1.23603,1.23617,131500000.0
2005-07-28 14:56:00,1.2358,1.23595,1.23568,1.23573,87100000.0
2005-07-28 14:57:00,1.23549,1.23549,1.23536,1.23536,4800000.0
2005-07-28 14:58:00,1.23537,1.23545,1.23537,1.23537,57500000.0
2005-07-28 14:59:00,1.23565,1.23583,1.23565,1.23581,177500000.0
2005-07-28 15:00:00,1.23583,1.23603,1.23583,1.23603,41900000.0
2005-07-28 15:01:00,1.23613,1.23622,1.23607,1.23613,82999999.0
2005-07-28 15:02:00,1.23603,1.2361,1.23587,1.2361,46800001.0
2005-07-28 15:03:00,1.23602,1.23619,1.23598,1.23616,77300000.0
2005-07-28 15:04:00,1.23622,1.23628,1.23617,1.23622,85400001.0
2005-07-28 15:05:00,1.23622,1.23622,1.23605,1.2361,169500000.0
2005-07-28 15:06:00,1.23607,1.23611,1.23578,1.23578,168799997.0
2005-07-28 15:07:00,1.23579,1.23592,1.23571,1.23572,85600003.0
2005-07-28 15:08:00,1.23537,1.23547,1.23537,1.23541,127399999.0
2005-07-28 15:09:00,1.23547,1.23547,1.23543,1.23543,30800000.0
2005-07-28 15:10:00,1.23525,1.23525,1.23515,1.23515,25900000.0
2005-07-28 15:11:00,1.23494,1.23494,1.23454,1.23483,201399997.0
2005-07-28 15:12:00,1.23484,1.23487,1.23469,1.2348,179799995.0
2005-07-28 15:13:00,1.23474,1.23491,1.23474,1.23487,153299997.0
2005-07-28 15:14:00,1.23486,1.23494,1.23481,1.23481,179300003.0
2005-07-28 15:15:00,1.23487,1.23497,1.23469,1.2347,105900000.0
2005-07-28 15:16:00,1.23479,1.23491,1.23475,1.23482,53300000.0
2005-07-28 15:17:00,1.23476,1.23482,1.23467,1.23473,167799997.0
2005-07-28 15:18:00,1.23462,1.23462,1.23446,1.23454,128300001.0
2005-07-28 15:19:00,1.23446,1.23446,1.23428,1.23428,106200001.0
2005-07-28 15:20:00,1.23427,1.23437,1.23426,1.23429,83499998.0
2005-07-28 15:21:00,1.23414,1.23421,1.234,1.23401,70699999.0
2005-07-28 15:22:00,1.23394,1.23394,1.2338,1.23389,77300000.0
2005-07-28 15:23:00,1.23385,1.23394,1.23385,1.23386,21700000.0
2005-07-28 15:24:00,1.23382,1.23397,1.2336,1.2336,167999999.0
2005-07-28 15:25:00,1.23355,1.23373,1.2335,1.23373,131899997.0
2005-07-28 15:26:00,1.2338,1.23384,1.23377,1.23377,40700000.0
2005-07-28 15:27:00,1.23382,1.23389,1.23376,1.23389,117400000.0
2005-07-28 15:28:00,1.23391,1.23441,1.23391,1.23441,56700001.0
2005-07-28 15:29:00,1.23466,1.23485,1.23466,1.23476,90600001.0
2005-07-28 15:30:00,1.23473,1.23484,1.23455,1.23455,103699999.0
2005-07-28 15:31:00,1.23443,1.23445,1.23424,1.23424,66400001.0
2005-07-28 15:32:00,1.23413,1.23413,1.23389,1.23402,60199999.0
2005-07-28 15:33:00,1.2341,1.23416,1.23406,1.23408,162299998.0
2005-07-28 15:34:00,1.23416,1.23422,1.23411,1.23413,63800000.0
2005-07-28 15:35:00,1.23406,1.23414,1.23386,1.23414,120600001.0
2005-07-28 15:36:00,1.23412,1.23429,1.23408,1.23418,55000000.0
2005-07-28 15:37:00,1.23413,1.2342,1.23413,1.23417,39900000.0
2005-07-28 15:38:00,1.23417,1.23445,1.23417,1.23445,163600001.0
2005-07-28 15:39:00,1.23444,1.23444,1.23425,1.23438,108200001.0
2005-07-28 15:40:00,1.23438,1.23438,1.23427,1.23432,40700000.0
2005-07-28 15:41:00,1.23424,1.2345,1.23424,1.23448,49400001.0
2005-07-28 15:42:00,1.23447,1.23455,1.23447,1.23447,98800000.0
2005-07-28 15:43:00,1.23456,1.23456,1.23454,1.23454,19299999.0
2005-07-28 15:44:00,1.23463,1.23473,1.23448,1.23448,129499998.0
2005-07-28 15:45:00,1.23465,1.23465,1.23442,1.23445,71100000.0
2005-07-28 15:46:00,1.23425,1.23438,1.23425,1.23438,115800000.0
2005-07-28 15:47:00,1.23442,1.23449,1.23441,1.23441,40800000.0
2005-07-28 15:48:00,1.23448,1.23461,1.23441,1.23444,131600001.0
2005-07-28 15:49:00,1.23448,1.23452,1.23438,1.23439,144600002.0
2005-07-28 15:50:00,1.23445,1.23457,1.23445,1.23455,60100000.0
2005-07-28 15:51:00,1.23462,1.23462,1.23457,1.2346,28100000.0
2005-07-28 15:52:00,1.23463,1.23466,1.23449,1.23449,85000000.0
2005-07-28 15:53:00,1.23451,1.23454,1.23447,1.23452,77899999.0
2005-07-28 15:54:00,1.23458,1.23469,1.2345,1.23468,115100001.0
2005-07-28 15:55:00,1.23477,1.23495,1.23476,1.2348,86000001.0
2005-07-28 15:56:00,1.23492,1.23507,1.23492,1.23507,88000002.0
2005-07-28 15:57:00,1.23507,1.23509,1.23502,1.23503,81100000.0
2005-07-28 15:58:00,1.23507,1.23535,1.23507,1.23515,103200000.0
2005-07-28 15:59:00,1.23519,1.23536,1.23508,1.23523,209600001.0
2005-07-28 16:00:00,1.23525,1.23525,1.23512,1.23525,83000000.0
2005-07-28 16:01:00,1.2353,1.23533,1.23525,1.2353,67399998.0
2005-07-28 16:02:00,1.2352,1.23528,1.2352,1.23528,84500002.0
2005-07-28 16:03:00,1.23527,1.23527,1.23506,1.23513,135700000.0
2005-07-28 16:04:00,1.23522,1.23542,1.23512,1.23539,83800003.0
2005-07-28 16:05:00,1.23545,1.23578,1.23541,1.23557,180600002.0
2005-07-28 16:06:00,1.2356,1.23563,1.23557,1.23562,90000000.0
2005-07-28 16:07:00,1.23572,1.23582,1.23571,1.23575,51000000.0
2005-07-28 16:08:00,1.23572,1.23589,1.23572,1.23589,135900001.0
2005-07-28 16:09:00,1.23588,1.23588,1.23582,1.23583,5600000.0
2005-07-28 16:10:00,1.23586,1.23598,1.2358,1.23598,166499998.0
2005-07-28 16:11:00,1.23602,1.23602,1.23601,1.23601,6400000.0
2005-07-28 16:12:00,1.23619,1.23627,1.23614,1.23627,36800000.0
2005-07-28 16:13:00,1.23619,1.23619,1.23619,1.23619,45800001.0
2005-07-28 16:14:00,1.23609,1.23623,1.23609,1.23612,17500000.0
2005-07-28 16:15:00,1.23621,1.23642,1.23621,1.23642,69699999.0
2005-07-28 16:16:00,1.2365,1.23653,1.23646,1.23653,124800003.0
2005-07-28 16:17:00,1.23664,1.23675,1.23664,1.23665,97300000.0
2005-07-28 16:18:00,1.23665,1.23665,1.23651,1.23662,24900000.0
2005-07-28 16:19:00,1.23665,1.23665,1.23652,1.23658,47300001.0
2005-07-28 16:20:00,1.23659,1.2367,1.23659,1.23668,61199999.0
2005-07-28 16:21:00,1.23662,1.23685,1.23662,1.2368,83300000.0
2005-07-28 16:22:00,1.23684,1.23704,1.23684,1.23701,51399999.0
2005-07-28 16:23:00,1.237,1.237,1.23668,1.23674,127399999.0
2005-07-28 16:24:00,1.23678,1.237,1.23673,1.237,59600000.0
2005-07-28 16:25:00,1.23708,1.23709,1.23701,1.23709,71400002.0
2005-07-28 16:26:00,1.23704,1.23711,1.23673,1.23711,93900002.0
2005-07-28 16:27:00,1.2373,1.23745,1.23724,1.23745,120400000.0
2005-07-28 16:28:00,1.23743,1.23743,1.23737,1.23737,21600000.0
2005-07-28 16:29:00,1.23737,1.23737,1.23731,1.23731,24800000.0
2005-07-28 16:30:00,1.23742,1.23746,1.23734,1.23742,138000002.0
2005-07-28 16:31:00,1.23727,1.23732,1.23705,1.23705,126100001.0
2005-07-28 16:32:00,1.23706,1.23706,1.23686,1.23697,99000001.0
2005-07-28 16:33:00,1.23697,1.23704,1.23685,1.23685,50700000.0
2005-07-28 16:34:00,1.23669,1.23684,1.23638,1.23638,81900000.0
2005-07-28 16:35:00,1.23642,1.23642,1.23584,1.23621,109300001.0
2005-07-28 16:36:00,1.23635,1.2366,1.23635,1.2366,55199999.0
2005-07-28 16:37:00,1.23661,1.23675,1.23661,1.23675,119700001.0
2005-07-28 16:38:00,1.2368,1.2369,1.23672,1.2368,136799998.0
2005-07-28 16:39:00,1.23695,1.23718,1.23695,1.23716,106400002.0
2005-07-28 16:40:00,1.23704,1.23706,1.23695,1.23701,33100000.0
2005-07-28 16:41:00,1.23688,1.23688,1.23662,1.23662,83100000.0
2005-07-28 16:42:00,1.23656,1.2367,1.23656,1.23658,57200000.0
2005-07-28 16:43:00,1.23651,1.23655,1.23642,1.23649,137500004.0
2005-07-28 16:44:00,1.23645,1.23645,1.23625,1.23638,101200003.0
2005-07-28 16:45:00,1.23633,1.23639,1.23633,1.23639,15300000.0
2005-07-28 16:46:00,1.23615,1.23615,1.23581,1.23589,67100001.0
2005-07-28 16:47:00,1.23595,1.23595,1.23585,1.23585,60500001.0
2005-07-28 16:48:00,1.23587,1.23593,1.2357,1.23578,124100004.0
2005-07-28 16:49:00,1.23577,1.23593,1.23575,1.23593,89900000.0
2005-07-28 16:50:00,1.23587,1.23588,1.23577,1.23583,182500000.0
2005-07-28 16:51:00,1.23594,1.23598,1.23594,1.23598,57100001.0
2005-07-28 16:52:00,1.23591,1.23602,1.23591,1.23602,62200001.0
2005-07-28 16:53:00,1.23596,1.23601,1.23584,1.23584,113600000.0
2005-07-28 16:54:00,1.23592,1.23606,1.23592,1.23593,128199997.0
2005-07-28 16:55:00,1.23603,1.23603,1.23584,1.23599,117299999.0
2005-07-28 16:56:00,1.23588,1.23598,1.23577,1.23594,185100001.0
2005-07-28 16:57:00,1.23591,1.23592,1.23591,1.23592,6400000.0
2005-07-28 16:58:00,1.236,1.23632,1.236,1.23628,94700001.0
2005-07-28 16:59:00,1.23627,1.23638,1.23602,1.23602,67800000.0
2005-07-28 17:00:00,1.23594,1.23599,1.23592,1.23599,59600000.0
2005-07-28 17:01:00,1.23595,1.23605,1.23592,1.23603,80300001.0
2005-07-28 17:02:00,1.23602,1.23602,1.23592,1.23592,93800002.0
2005-07-28 17:03:00,1.23602,1.23629,1.23602,1.23629,120799999.0
2005-07-28 17:04:00,1.23629,1.2364,1.23617,1.23617,127300001.0
2005-07-28 17:05:00,1.23615,1.23615,1.23606,1.23609,47900000.0
2005-07-28 17:06:00,1.2361,1.23617,1.23605,1.23605,64699998.0
2005-07-28 17:07:00,1.23606,1.23606,1.23596,1.23596,36699999.0
2005-07-28 17:08:00,1.23599,1.23613,1.23599,1.23608,63000000.0
2005-07-28 17:09:00,1.23614,1.23619,1.23597,1.23599,85999999.0
2005-07-28 17:10:00,1.23593,1.23612,1.2359,1.23612,151100001.0
2005-07-28 17:11:00,1.23592,1.23598,1.23592,1.23594,28700001.0
2005-07-28 17:12:00,1.23588,1.23598,1.23588,1.23598,103900001.0
2005-07-28 17:13:00,1.23599,1.23599,1.23592,1.23593,103200001.0
2005-07-28 17:14:00,1.23585,1.23595,1.23585,1.23595,68500001.0
2005-07-28 17:15:00,1.23562,1.23562,1.23499,1.2351,54400001.0
2005-07-28 17:16:00,1.2353,1.23549,1.2353,1.23545,62200001.0
2005-07-28 17:17:00,1.23541,1.23547,1.23526,1.23535,130700000.0
2005-07-28 17:18:00,1.23554,1.23554,1.23517,1.23517,87600000.0
2005-07-28 17:19:00,1.235,1.23501,1.23496,1.23496,112299999.0
2005-07-28 17:20:00,1.23497,1.23526,1.23494,1.23526,159200002.0
2005-07-28 17:21:00,1.23484,1.23499,1.23469,1.23475,129300001.0
2005-07-28 17:22:00,1.23477,1.23491,1.23475,1.23475,124900000.0
2005-07-28 17:23:00,1.23469,1.23469,1.23452,1.23452,59000000.0
2005-07-28 17:24:00,1.23459,1.23476,1.23459,1.23471,25900000.0
2005-07-28 17:25:00,1.23488,1.23502,1.23487,1.23488,47500001.0
2005-07-28 17:26:00,1.23483,1.23489,1.2348,1.23485,73599999.0
2005-07-28 17:27:00,1.23496,1.23502,1.23496,1.23502,56399999.0
2005-07-28 17:28:00,1.23496,1.23496,1.23487,1.23495,42400000.0
2005-07-28 17:29:00,1.2349,1.2349,1.2349,1.2349,8700000.0
2005-07-28 17:30:00,1.23489,1.23492,1.23482,1.23482,124300001.0
2005-07-28 17:31:00,1.23482,1.23498,1.23482,1.23496,110100000.0
2005-07-28 17:32:00,1.23495,1.23495,1.2349,1.23492,61000000.0
2005-07-28 17:33:00,1.235,1.23522,1.235,1.2352,121500000.0
2005-07-28 17:34:00,1.23523,1.23534,1.23507,1.23526,116800001.0
2005-07-28 17:35:00,1.2352,1.23538,1.23502,1.23538,64099999.0
2005-07-28 17:36:00,1.23567,1.23626,1.23567,1.23622,142899999.0
2005-07-28 17:37:00,1.23585,1.23585,1.23562,1.23562,27600000.0
2005-07-28 17:38:00,1.2358,1.2358,1.2356,1.23571,103400002.0
2005-07-28 17:39:00,1.23578,1.23578,1.23572,1.23577,37700000.0
2005-07-28 17:40:00,1.2357,1.2357,1.23499,1.23507,85600000.0
2005-07-28 17:41:00,1.2351,1.23548,1.235,1.23548,114900001.0
2005-07-28 17:42:00,1.23562,1.23565,1.23509,1.23515,93000001.0
2005-07-28 17:43:00,1.23515,1.23538,1.23515,1.23531,106499998.0
2005-07-28 17:44:00,1.23542,1.23542,1.23466,1.23466,35600000.0
2005-07-28 17:45:00,1.23467,1.23503,1.23467,1.23492,106799997.0
2005-07-28 17:46:00,1.23488,1.23488,1.23463,1.23463,48000000.0
2005-07-28 17:47:00,1.23468,1.23485,1.23462,1.23485,93600002.0
2005-07-28 17:48:00,1.23494,1.23494,1.23471,1.23479,115199998.0
2005-07-28 17:49:00,1.23472,1.23472,1.23447,1.2345,112100000.0
2005-07-28 17:50:00,1.23454,1.23454,1.23432,1.2344,129900001.0
2005-07-28 17:51:00,1.23431,1.23431,1.23408,1.23408,93800001.0
2005-07-28 17:52:00,1.23422,1.23425,1.23408,1.23413,67200000.0
2005-07-28 17:53:00,1.23409,1.23441,1.23409,1.23435,68400000.0
2005-07-28 17:54:00,1.2343,1.2343,1.23408,1.23422,99499999.0
2005-07-28 17:55:00,1.23425,1.2344,1.23425,1.2343,68899998.0
2005-07-28 17:56:00,1.23423,1.23427,1.23405,1.23405,99100001.0
2005-07-28 17:57:00,1.23417,1.23422,1.23414,1.2342,72200000.0
2005-07-28 17:58:00,1.2342,1.23425,1.23415,1.2342,72100000.0
2005-07-28 17:59:00,1.23409,1.2341,1.23393,1.23393,76199999.0
2005-07-28 18:00:00,1.23392,1.23394,1.23348,1.23348,97300001.0
2005-07-28 18:01:00,1.23314,1.23358,1.23314,1.23349,520799995.0
2005-07-28 18:02:00,1.23348,1.23351,1.23304,1.23326,860700006.0
2005-07-28 18:03:00,1.23317,1.23325,1.23304,1.23307,857500001.0
2005-07-28 18:04:00,1.23293,1.23324,1.23293,1.23296,798400006.0
2005-07-28 18:05:00,1.2329,1.23308,1.23282,1.23285,1081000001.0
2005-07-28 18:06:00,1.23291,1.23299,1.23282,1.2329,580200002.0
2005-07-28 18:07:00,1.23293,1.23293,1.23233,1.23242,1117300012.0
2005-07-28 18:08:00,1.23227,1.2327,1.23158,1.23263,1100600005.0
2005-07-28 18:09:00,1.23276,1.23277,1.23188,1.23188,571899996.0
2005-07-28 18:10:00,1.23154,1.23174,1.2315,1.2315,780200007.0
2005-07-28 18:11:00,1.23163,1.23187,1.23163,1.23187,869100004.0
2005-07-28 18:12:00,1.23182,1.23218,1.23181,1.23203,13700000.0
2005-07-28 18:13:00,1.23196,1.23203,1.23179,1.23203,336289999.0
2005-07-28 18:14:00,1.23215,1.23224,1.23198,1.23204,403099998.0
2005-07-28 18:15:00,1.23195,1.23208,1.23188,1.23206,707699999.0
2005-07-28 18:16:00,1.23224,1.23234,1.23221,1.2323,479099999.0
2005-07-28 18:17:00,1.23231,1.23247,1.23223,1.23247,1064700000.0
2005-07-28 18:18:00,1.23248,1.23258,1.23241,1.2325,454400003.0
2005-07-28 18:19:00,1.23247,1.23247,1.23176,1.23176,176599999.0
2005-07-28 18:20:00,1.23174,1.23179,1.23154,1.23171,743499998.0
2005-07-28 18:21:00,1.23165,1.23172,1.23144,1.23172,127700001.0
2005-07-28 18:22:00,1.23175,1.23175,1.23155,1.23166,180300000.0
2005-07-28 18:23:00,1.23169,1.23174,1.23158,1.23168,194099998.0
2005-07-28 18:24:00,1.23175,1.23213,1.23175,1.23213,612000004.0
2005-07-28 18:25:00,1.23215,1.23236,1.23198,1.23232,479599998.0
2005-07-28 18:26:00,1.23229,1.23241,1.23217,1.23217,742500001.0
2005-07-28 18:27:00,1.23221,1.23225,1.23165,1.23213,656400007.0
2005-07-28 18:28:00,1.23215,1.23219,1.23202,1.23202,452699999.0
2005-07-28 18:29:00,1.23202,1.2321,1.23198,1.2321,331000004.0
2005-07-28 18:30:00,1.23205,1.23207,1.23192,1.23206,778600006.0
2005-07-28 18:31:00,1.23208,1.23208,1.23196,1.23199,494600007.0
2005-07-28 18:32:00,1.2319,1.2319,1.23154,1.23154,423500002.0
2005-07-28 18:33:00,1.2315,1.23157,1.23144,1.23152,438100003.0
2005-07-28 18:34:00,1.23152,1.23161,1.23141,1.23148,275499998.0
2005-07-28 18:35:00,1.2313,1.2313,1.23107,1.23119,504899996.0
2005-07-28 18:36:00,1.23114,1.23114,1.23094,1.23094,368499996.0
2005-07-28 18:37:00,1.23093,1.231,1.23093,1.23093,73900000.0
2005-07-28 18:38:00,1.23091,1.23091,1.23064,1.2308,256500001.0
2005-07-28 18:39:00,1.23074,1.23097,1.23074,1.23097,284599997.0
2005-07-28 18:40:00,1.23097,1.23097,1.23045,1.23045,731000003.0
2005-07-28 18:41:00,1.23045,1.23076,1.23045,1.23055,375599999.0
2005-07-28 18:42:00,1.23055,1.23102,1.23055,1.23099,464799997.0
2005-07-28 18:43:00,1.23102,1.23102,1.23082,1.23092,477000000.0
2005-07-28 18:44:00,1.23098,1.23109,1.23091,1.231,211300002.0
2005-07-28 18:45:00,1.23104,1.23109,1.23089,1.23106,388399999.0
2005-07-28 18:46:00,1.231,1.23105,1.23095,1.231,318700005.0
2005-07-28 18:47:00,1.23102,1.23114,1.23102,1.23114,32400001.0
2005-07-28 18:48:00,1.2311,1.23115,1.2311,1.23115,95799999.0
2005-07-28 18:49:00,1.23134,1.23179,1.23134,1.23171,109300002.0
2005-07-28 18:50:00,1.23165,1.23189,1.23145,1.23189,198800000.0
2005-07-28 18:51:00,1.23201,1.23213,1.23198,1.23209,92400000.0
2005-07-28 18:52:00,1.23209,1.23209,1.23196,1.23208,222700002.0
2005-07-28 18:53:00,1.23212,1.23216,1.23197,1.23198,600299998.0
2005-07-28 18:54:00,1.23192,1.23193,1.23184,1.23193,152100000.0
2005-07-28 18:55:00,1.23207,1.23222,1.23201,1.23222,656200003.0
2005-07-28 18:56:00,1.23222,1.23234,1.23208,1.23226,168499998.0
2005-07-28 18:57:00,1.23226,1.23238,1.23208,1.23208,301299998.0
2005-07-28 18:58:00,1.23207,1.23207,1.23197,1.23198,127200001.0
2005-07-28 18:59:00,1.23195,1.23211,1.23192,1.23192,494300001.0
2005-07-28 19:00:00,1.23195,1.232,1.23192,1.232,314189996.0
2005-07-28 19:01:00,1.23197,1.23197,1.23185,1.23185,47900001.0
2005-07-28 19:02:00,1.23186,1.23186,1.23151,1.23155,220300003.0
2005-07-28 19:03:00,1.23152,1.23168,1.23151,1.23163,464500002.0
2005-07-28 19:04:00,1.23168,1.23178,1.23157,1.23157,184400002.0
2005-07-28 19:05:00,1.23169,1.23169,1.23141,1.23141,269899997.0
2005-07-28 19:06:00,1.23124,1.23124,1.23101,1.23123,481499996.0
2005-07-28 19:07:00,1.23125,1.23125,1.23108,1.23108,118499998.0
2005-07-28 19:08:00,1.23103,1.23107,1.23081,1.23095,579299999.0
2005-07-28 19:09:00,1.23095,1.23095,1.23056,1.23057,508400002.0
2005-07-28 19:10:00,1.23056,1.2308,1.23046,1.23076,137500001.0
2005-07-28 19:11:00,1.23074,1.23082,1.23067,1.23073,236700000.0
2005-07-28 19:12:00,1.2305,1.23057,1.23048,1.23048,129500001.0
2005-07-28 19:13:00,1.23048,1.23057,1.23048,1.23054,116700001.0
2005-07-28 19:14:00,1.23073,1.2309,1.23072,1.23085,307400006.0
2005-07-28 19:15:00,1.23083,1.23095,1.23082,1.2309,409399997.0
2005-07-28 19:16:00,1.23094,1.23118,1.23093,1.23102,239399999.0
2005-07-28 19:17:00,1.23107,1.23112,1.231,1.23104,256000001.0
2005-07-28 19:18:00,1.23102,1.23102,1.23083,1.23095,500000001.0
2005-07-28 19:19:00,1.23093,1.23103,1.23093,1.231,152299999.0
2005-07-28 19:20:00,1.231,1.231,1.23095,1.23095,113800000.0
2005-07-28 19:21:00,1.231,1.231,1.23097,1.23098,179800004.0
2005-07-28 19:22:00,1.23089,1.23089,1.2308,1.23081,223099997.0
2005-07-28 19:23:00,1.23081,1.23086,1.23081,1.23086,66899997.0
2005-07-28 19:24:00,1.23085,1.23085,1.23065,1.23065,75600000.0
2005-07-28 19:25:00,1.23063,1.23075,1.23063,1.2307,48699999.0
2005-07-28 19:26:00,1.23067,1.23081,1.23061,1.2307,161300003.0
2005-07-28 19:27:00,1.23071,1.23072,1.23047,1.23047,335000005.0
2005-07-28 19:28:00,1.23052,1.23071,1.23052,1.2306,108100000.0
2005-07-28 19:29:00,1.23065,1.23085,1.23065,1.23085,21400000.0
2005-07-28 19:30:00,1.23095,1.23095,1.23085,1.2309,78000000.0
2005-07-28 19:31:00,1.23088,1.23088,1.23065,1.23065,41499999.0
2005-07-28 19:32:00,1.23046,1.23046,1.23046,1.23046,13000000.0
2005-07-28 19:33:00,1.23024,1.23028,1.23015,1.23015,168300001.0
2005-07-28 19:34:00,1.23018,1.23034,1.23018,1.2303,75100000.0
2005-07-28 19:35:00,1.23023,1.23023,1.23017,1.23017,28400000.0
2005-07-28 19:36:00,1.23013,1.23019,1.2301,1.23012,189000003.0
2005-07-28 19:37:00,1.23026,1.23039,1.23018,1.23023,537399999.0
2005-07-28 19:38:00,1.2302,1.23028,1.23013,1.23021,158800002.0
2005-07-28 19:39:00,1.2302,1.23067,1.2302,1.23065,425200001.0
2005-07-28 19:40:00,1.23065,1.23065,1.2306,1.23065,191599998.0
2005-07-28 19:41:00,1.2306,1.2306,1.23057,1.2306,218700000.0
2005-07-28 19:42:00,1.23058,1.23072,1.23058,1.23063,202400002.0
2005-07-28 19:43:00,1.23067,1.23067,1.2306,1.2306,130900000.0
2005-07-28 19:44:00,1.23057,1.2306,1.23057,1.2306,114599999.0
2005-07-28 19:45:00,1.23063,1.23069,1.23063,1.23069,85100000.0
2005-07-28 19:46:00,1.23076,1.23079,1.23073,1.23074,110799998.0
2005-07-28 19:47:00,1.23077,1.23083,1.23077,1.23083,18100000.0
2005-07-28 19:48:00,1.23086,1.23086,1.23084,1.23084,1600000.0
2005-07-28 19:49:00,1.23076,1.23083,1.23062,1.23062,126400000.0
2005-07-28 19:50:00,1.23064,1.23074,1.23064,1.23073,66400001.0
2005-07-28 19:51:00,1.23063,1.23064,1.23063,1.23064,23900000.0
2005-07-28 19:52:00,1.23059,1.23074,1.23059,1.23066,94799998.0
2005-07-28 19:53:00,1.2307,1.23079,1.23068,1.23079,160400002.0
2005-07-28 19:54:00,1.2308,1.2308,1.2308,1.2308,10700000.0
2005-07-28 19:55:00,1.23095,1.23111,1.23095,1.231,104699999.0
2005-07-28 19:56:00,1.23105,1.23105,1.23022,1.23022,214299999.0
2005-07-28 19:57:00,1.23008,1.23008,1.2294,1.22949,226299998.0
2005-07-28 19:58:00,1.22948,1.23,1.22938,1.23,138899996.0
2005-07-28 19:59:00,1.23007,1.23007,1.22993,1.23002,119700000.0
2005-07-28 20:00:00,1.23011,1.23034,1.23011,1.23034,38900000.0
2005-07-28 20:01:00,1.23035,1.23044,1.23034,1.23034,60299998.0
2005-07-28 20:02:00,1.23039,1.23057,1.23039,1.23051,102100003.0
2005-07-28 20:03:00,1.23057,1.2306,1.23035,1.23044,437399999.0
2005-07-28 20:04:00,1.23053,1.23053,1.23026,1.23035,191900001.0
2005-07-28 20:05:00,1.23038,1.23047,1.23032,1.23035,101600000.0
2005-07-28 20:06:00,1.23037,1.23038,1.23025,1.23038,106200000.0
2005-07-28 20:07:00,1.23043,1.23056,1.23043,1.23056,182300002.0
2005-07-28 20:08:00,1.23066,1.23069,1.23053,1.23064,327799998.0
2005-07-28 20:09:00,1.2306,1.23067,1.2306,1.23063,334899995.0
2005-07-28 20:10:00,1.23058,1.23059,1.23051,1.23058,150900000.0
2005-07-28 20:11:00,1.2306,1.2306,1.2306,1.2306,180299999.0
2005-07-28 20:12:00,1.23059,1.23063,1.23051,1.23051,419099999.0
2005-07-28 20:13:00,1.23055,1.23058,1.23051,1.23053,133000002.0
2005-07-28 20:14:00,1.23047,1.23068,1.23047,1.2306,125500002.0
2005-07-28 20:15:00,1.23065,1.23067,1.23055,1.2306,563900000.0
2005-07-28 20:16:00,1.23062,1.23076,1.23061,1.23066,709800003.0
2005-07-28 20:17:00,1.23067,1.23082,1.23064,1.23082,284200001.0
2005-07-28 20:18:00,1.23086,1.23086,1.23073,1.23073,148200003.0
2005-07-28 20:19:00,1.23067,1.2308,1.23067,1.2308,67900000.0
2005-07-28 20:20:00,1.23081,1.23083,1.2307,1.2307,347099996.0
2005-07-28 20:21:00,1.2307,1.23075,1.23065,1.23068,268200000.0
2005-07-28 20:22:00,1.23073,1.23075,1.23062,1.23067,322699997.0
2005-07-28 20:23:00,1.23075,1.23091,1.23066,1.23069,605300001.0
2005-07-28 20:24:00,1.2306,1.2306,1.23055,1.23055,234300003.0
2005-07-28 20:25:00,1.2306,1.2306,1.23055,1.23055,77100000.0
2005-07-28 20:26:00,1.23055,1.23055,1.23052,1.23052,159499998.0
2005-07-28 20:27:00,1.23055,1.23073,1.23055,1.2306,266099998.0
2005-07-28 20:28:00,1.23055,1.23065,1.23055,1.2306,622000001.0
2005-07-28 20:29:00,1.23061,1.23082,1.23061,1.23068,394799999.0
2005-07-28 20:30:00,1.23065,1.23075,1.23065,1.23072,220100001.0
2005-07-28 20:31:00,1.23079,1.23083,1.23074,1.23075,445400005.0
2005-07-28 20:32:00,1.23072,1.23072,1.23054,1.23062,280200003.0
2005-07-28 20:33:00,1.23045,1.23061,1.23045,1.23049,262299997.0
2005-07-28 20:34:00,1.23051,1.23081,1.23051,1.23073,127599999.0
2005-07-28 20:35:00,1.23078,1.23083,1.23071,1.23073,148700002.0
2005-07-28 20:36:00,1.23074,1.23087,1.23074,1.23083,363100003.0
2005-07-28 20:37:00,1.23077,1.23077,1.23057,1.23065,197600000.0
2005-07-28 20:38:00,1.23067,1.23084,1.23067,1.23078,377900003.0
2005-07-28 20:39:00,1.23083,1.23099,1.2308,1.23095,372400003.0
2005-07-28 20:40:00,1.23095,1.23097,1.23083,1.23085,276199997.0
2005-07-28 20:41:00,1.23093,1.23107,1.23088,1.23107,499200002.0
2005-07-28 20:42:00,1.23108,1.23108,1.231,1.23106,327800006.0
2005-07-28 20:43:00,1.23106,1.23147,1.23106,1.23133,433600007.0
2005-07-28 20:44:00,1.23155,1.23176,1.23155,1.23164,131700002.0
2005-07-28 20:45:00,1.23157,1.23157,1.23119,1.23125,254000004.0
2005-07-28 20:46:00,1.23125,1.23135,1.23125,1.23135,170900000.0
2005-07-28 20:47:00,1.23138,1.23151,1.23136,1.23149,158699997.0
2005-07-28 20:48:00,1.23159,1.23181,1.23159,1.23181,75100000.0
2005-07-28 20:49:00,1.23182,1.23183,1.23163,1.23183,365800002.0
2005-07-28 20:50:00,1.2318,1.2318,1.2318,1.2318,213299998.0
2005-07-28 20:51:00,1.23181,1.23188,1.23169,1.23188,104100000.0
2005-07-28 20:52:00,1.23193,1.23193,1.23186,1.23186,69499999.0
2005-07-28 20:53:00,1.2318,1.23185,1.23175,1.23175,196399999.0
2005-07-28 20:54:00,1.23177,1.23189,1.23168,1.23168,496900002.0
2005-07-28 20:55:00,1.2317,1.2317,1.23159,1.2316,178700000.0
2005-07-28 20:56:00,1.23161,1.23169,1.23156,1.23169,481499997.0
2005-07-28 20:57:00,1.2317,1.23188,1.2317,1.23182,440400002.0
2005-07-28 20:58:00,1.23184,1.23195,1.23184,1.2319,264599999.0
2005-07-28 20:59:00,1.23187,1.23205,1.23187,1.23204,347900001.0
2005-07-28 21:00:00,1.23192,1.23192,1.23176,1.2318,901600008.0
2005-07-28 21:01:00,1.23178,1.23182,1.23169,1.23172,538999999.0
2005-07-28 21:02:00,1.23165,1.23179,1.23165,1.23174,145000001.0
2005-07-28 21:03:00,1.23182,1.23182,1.23153,1.23157,645599996.0
2005-07-28 21:04:00,1.23158,1.23173,1.23148,1.23162,648400000.0
2005-07-28 21:05:00,1.23168,1.23177,1.23157,1.2317,680099998.0
2005-07-28 21:06:00,1.2318,1.2318,1.23176,1.23178,63800000.0
2005-07-28 21:07:00,1.23179,1.23181,1.2316,1.23169,584500006.0
2005-07-28 21:08:00,1.23169,1.23173,1.23157,1.23159,171199999.0
2005-07-28 21:09:00,1.23147,1.23155,1.23145,1.23148,115299999.0
2005-07-28 21:10:00,1.23148,1.23155,1.23142,1.2315,406499995.0
2005-07-28 21:11:00,1.23156,1.23166,1.23153,1.23162,396199996.0
2005-07-28 21:12:00,1.23167,1.23168,1.23158,1.23166,366000001.0
2005-07-28 21:13:00,1.2317,1.2317,1.23162,1.23162,423599999.0
2005-07-28 21:14:00,1.23166,1.23166,1.23147,1.23164,324899999.0
2005-07-28 21:15:00,1.23161,1.23166,1.23155,1.23165,150400004.0
2005-07-28 21:16:00,1.2316,1.23163,1.23152,1.23152,122400000.0
2005-07-28 21:17:00,1.23153,1.2316,1.23146,1.2316,70200000.0
2005-07-28 21:18:00,1.2317,1.23175,1.23165,1.2317,70600000.0
2005-07-28 21:19:00,1.23169,1.23193,1.23169,1.23193,180100004.0
2005-07-28 21:20:00,1.23212,1.23214,1.23194,1.23201,55700000.0
2005-07-28 21:21:00,1.23212,1.23241,1.23212,1.23235,206999992.0
2005-07-28 21:22:00,1.23235,1.23235,1.23235,1.23235,84100000.0
2005-07-28 21:23:00,1.2324,1.2324,1.23223,1.2324,47200000.0
2005-07-28 21:24:00,1.23232,1.23232,1.23223,1.23223,54600000.0
2005-07-28 21:25:00,1.23229,1.2323,1.23223,1.23223,41700000.0
2005-07-28 21:26:00,1.2322,1.23222,1.2322,1.2322,126399999.0
2005-07-28 21:27:00,1.23224,1.23234,1.23224,1.23231,119200000.0
2005-07-28 21:28:00,1.2323,1.23237,1.23225,1.2323,316300000.0
2005-07-28 21:29:00,1.2323,1.2323,1.23225,1.23225,92999998.0
2005-07-28 21:30:00,1.2323,1.23236,1.23219,1.23236,62800000.0
2005-07-28 21:31:00,1.2324,1.2324,1.2324,1.2324,89500001.0
2005-07-28 21:32:00,1.23238,1.23238,1.23225,1.23232,220800000.0
2005-07-28 21:33:00,1.23238,1.23243,1.23231,1.23234,72200000.0
2005-07-28 21:34:00,1.23242,1.23246,1.23242,1.23242,102699999.0
2005-07-28 21:35:00,1.23235,1.23235,1.23225,1.23229,54100000.0
2005-07-28 21:36:00,1.23245,1.23251,1.2324,1.2325,77800001.0
2005-07-28 21:37:00,1.23262,1.23266,1.2325,1.2325,104200002.0
2005-07-28 21:38:00,1.2325,1.23255,1.2325,1.2325,128300000.0
2005-07-28 21:39:00,1.23248,1.23248,1.2324,1.23241,316900001.0
2005-07-28 21:40:00,1.23238,1.23238,1.23219,1.23219,324200005.0
2005-07-28 21:41:00,1.23214,1.23221,1.23214,1.23219,44900000.0
2005-07-28 21:42:00,1.23218,1.23229,1.23218,1.23221,103800001.0
2005-07-28 21:43:00,1.2322,1.2322,1.23212,1.23212,183600004.0
2005-07-28 21:44:00,1.23215,1.23228,1.23184,1.23228,102400001.0
2005-07-28 21:45:00,1.2322,1.2322,1.2322,1.2322,164799998.0
2005-07-28 21:46:00,1.23218,1.23218,1.23201,1.23201,238400001.0
2005-07-28 21:47:00,1.23196,1.23212,1.23192,1.23192,122500000.0
2005-07-28 21:48:00,1.23192,1.23205,1.23192,1.23194,83000000.0
2005-07-28 21:49:00,1.23178,1.23178,1.23166,1.23174,49100000.0
2005-07-28 21:50:00,1.2317,1.23185,1.2317,1.23182,98300001.0
2005-07-28 21:51:00,1.2318,1.2318,1.23172,1.23172,82999998.0
2005-07-28 21:52:00,1.23169,1.23172,1.23164,1.23164,79600001.0
2005-07-28 21:53:00,1.2316,1.2316,1.2316,1.2316,135500001.0
2005-07-28 21:54:00,1.2316,1.23174,1.2315,1.2315,134000001.0
2005-07-28 21:55:00,1.2316,1.2316,1.23148,1.23148,170800006.0
2005-07-28 21:56:00,1.23146,1.23146,1.23131,1.23142,94199998.0
2005-07-28 21:57:00,1.23139,1.23162,1.23139,1.23162,108000000.0
2005-07-28 21:58:00,1.23137,1.23161,1.23137,1.23158,37900000.0
2005-07-28 21:59:00,1.2315,1.23165,1.2315,1.2316,222300001.0
2005-07-28 22:00:00,1.2316,1.23165,1.2315,1.23152,279199999.0
2005-07-28 22:01:00,1.23155,1.23158,1.23149,1.23149,121900000.0
2005-07-28 22:02:00,1.23145,1.2316,1.23145,1.23145,407100004.0
2005-07-28 22:03:00,1.23143,1.23147,1.2314,1.23142,140899998.0
2005-07-28 22:04:00,1.23143,1.23143,1.23126,1.2313,137299999.0
2005-07-28 22:05:00,1.23127,1.23127,1.23107,1.23107,70900001.0
2005-07-28 22:06:00,1.23106,1.23128,1.23106,1.2312,271299999.0
2005-07-28 22:07:00,1.23127,1.23133,1.23118,1.23133,59300000.0
2005-07-28 22:08:00,1.23135,1.23139,1.23125,1.23135,198100000.0
2005-07-28 22:09:00,1.23123,1.23128,1.23116,1.23126,175299998.0
2005-07-28 22:10:00,1.23121,1.23121,1.23102,1.23102,30400000.0
2005-07-28 22:11:00,1.23105,1.2311,1.23092,1.231,221200001.0
2005-07-28 22:12:00,1.23099,1.23101,1.23092,1.23092,140600002.0
2005-07-28 22:13:00,1.23086,1.23086,1.23076,1.23076,58399998.0
2005-07-28 22:14:00,1.23072,1.23072,1.23054,1.23054,149100003.0
2005-07-28 22:15:00,1.2307,1.23083,1.23068,1.23083,145000002.0
2005-07-28 22:16:00,1.23084,1.23086,1.23077,1.23086,97100000.0
2005-07-28 22:17:00,1.23075,1.23075,1.23051,1.23059,65200002.0
2005-07-28 22:18:00,1.23043,1.23058,1.23035,1.23035,243600003.0
2005-07-28 22:19:00,1.23033,1.2304,1.23032,1.23032,102100002.0
2005-07-28 22:20:00,1.23029,1.23033,1.23026,1.23027,65700001.0
2005-07-28 22:21:00,1.23022,1.23022,1.23005,1.23005,271700002.0
2005-07-28 22:22:00,1.23006,1.23019,1.23001,1.23018,57000001.0
2005-07-28 22:23:00,1.23025,1.23025,1.23016,1.23021,137400004.0
2005-07-28 22:24:00,1.23021,1.2303,1.23021,1.23026,235099998.0
2005-07-28 22:25:00,1.23022,1.23022,1.23005,1.23005,63700000.0
2005-07-28 22:26:00,1.23014,1.23028,1.23014,1.23018,125199999.0
2005-07-28 22:27:00,1.23008,1.23008,1.22968,1.22981,325400002.0
2005-07-28 22:28:00,1.22975,1.22994,1.22975,1.22992,63400001.0
2005-07-28 22:29:00,1.22986,1.22986,1.22948,1.22948,238600001.0
2005-07-28 22:30:00,1.22935,1.22947,1.22924,1.22935,66400000.0
2005-07-28 22:31:00,1.2292,1.2292,1.22878,1.22898,172100001.0
2005-07-28 22:32:00,1.22916,1.22927,1.22905,1.22927,100200000.0
2005-07-28 22:33:00,1.22942,1.22951,1.22929,1.2294,140600002.0
2005-07-28 22:34:00,1.22932,1.22945,1.22923,1.22945,376400001.0
2005-07-28 22:35:00,1.22955,1.22955,1.2295,1.2295,170100002.0
2005-07-28 22:36:00,1.2295,1.2295,1.22945,1.22945,101899998.0
2005-07-28 22:37:00,1.22948,1.22961,1.22948,1.22957,138600001.0
2005-07-28 22:38:00,1.22968,1.22983,1.22966,1.22966,116000001.0
2005-07-28 22:39:00,1.22962,1.22962,1.22945,1.22945,174199997.0
2005-07-28 22:40:00,1.22951,1.22959,1.2294,1.22948,76000002.0
2005-07-28 22:41:00,1.22945,1.22945,1.2294,1.2294,35300000.0
2005-07-28 22:42:00,1.22945,1.22945,1.22945,1.22945,59599999.0
2005-07-28 22:43:00,1.22945,1.22955,1.2294,1.2295,322399999.0
2005-07-28 22:44:00,1.22947,1.22949,1.22927,1.22927,191400001.0
2005-07-28 22:45:00,1.22929,1.22936,1.22929,1.22936,1200000.0
2005-07-28 22:46:00,1.2294,1.2294,1.22924,1.22932,134500003.0
2005-07-28 22:47:00,1.22942,1.22943,1.22937,1.22937,62300001.0
2005-07-28 22:48:00,1.22935,1.22935,1.22915,1.22916,137199999.0
2005-07-28 22:49:00,1.2292,1.2292,1.22915,1.22915,42000000.0
2005-07-28 22:50:00,1.22927,1.22943,1.22921,1.22921,95599997.0
2005-07-28 22:51:00,1.22925,1.22925,1.22915,1.22923,43100001.0
2005-07-28 22:52:00,1.22922,1.22939,1.22922,1.22934,155200002.0
2005-07-28 22:53:00,1.22951,1.22964,1.22945,1.22948,111100001.0
2005-07-28 22:54:00,1.22946,1.22956,1.22946,1.22947,114099999.0
2005-07-28 22:55:00,1.22952,1.22967,1.2295,1.22955,294099999.0
2005-07-28 22:56:00,1.22964,1.22964,1.22956,1.22958,104999999.0
2005-07-28 22:57:00,1.22948,1.22948,1.22926,1.22926,115999997.0
2005-07-28 22:58:00,1.2293,1.2293,1.2292,1.2293,137199998.0
2005-07-28 22:59:00,1.22919,1.22919,1.22868,1.22877,65300000.0
2005-07-28 23:00:00,1.22892,1.22937,1.22892,1.22905,85200000.0
2005-07-28 23:01:00,1.22937,1.22949,1.22875,1.22875,113700000.0
2005-07-28 23:02:00,1.22867,1.22924,1.22867,1.22902,126799999.0
2005-07-28 23:03:00,1.22925,1.22959,1.22924,1.22937,39100000.0
2005-07-28 23:04:00,1.22923,1.22984,1.22923,1.22959,62200001.0
2005-07-28 23:05:00,1.22918,1.22971,1.22913,1.22953,134590000.0
2005-07-28 23:06:00,1.2297,1.22981,1.2293,1.22952,151100001.0
2005-07-28 23:07:00,1.22945,1.2299,1.22934,1.22965,164799999.0
2005-07-28 23:08:00,1.22982,1.22995,1.22935,1.2296,61700000.0
2005-07-28 23:09:00,1.22963,1.23011,1.22956,1.22997,118100003.0
2005-07-28 23:10:00,1.22968,1.23034,1.22961,1.23034,109100000.0
2005-07-28 23:11:00,1.23017,1.23021,1.22974,1.23021,125100000.0
2005-07-28 23:12:00,1.23017,1.23021,1.22971,1.22979,62600000.0
2005-07-28 23:13:00,1.22987,1.22993,1.22968,1.22982,128800003.0
2005-07-28 23:14:00,1.22984,1.23007,1.22971,1.22971,142899999.0
2005-07-28 23:15:00,1.23003,1.23016,1.22981,1.22986,115499999.0
2005-07-28 23:16:00,1.23006,1.23028,1.22985,1.23028,44699999.0
2005-07-28 23:17:00,1.2301,1.23029,1.23005,1.23022,91699999.0
2005-07-28 23:18:00,1.2304,1.23043,1.22987,1.23008,89600000.0
2005-07-28 23:19:00,1.22992,1.2301,1.22979,1.22998,124600002.0
2005-07-28 23:20:00,1.22976,1.23,1.22969,1.23,141700001.0
2005-07-28 23:21:00,1.23015,1.23021,1.22977,1.22992,85100001.0
2005-07-28 23:22:00,1.23025,1.23034,1.22977,1.22989,163599998.0
2005-07-28 23:23:00,1.22977,1.23017,1.22977,1.22991,119700001.0
2005-07-28 23:24:00,1.22992,1.23008,1.2299,1.22995,96200001.0
2005-07-28 23:25:00,1.23001,1.23008,1.22981,1.22981,127599998.0
2005-07-28 23:26:00,1.2298,1.23017,1.22974,1.22993,99400000.0
2005-07-28 23:27:00,1.22978,1.23035,1.22975,1.23017,76700001.0
2005-07-28 23:28:00,1.22922,1.23028,1.22922,1.23019,153599997.0
2005-07-28 23:29:00,1.23033,1.23035,1.23033,1.23035,70200001.0
2005-07-28 23:30:00,1.2304,1.23045,1.2304,1.2304,5700000.0
2005-07-28 23:31:00,1.2304,1.2304,1.2304,1.2304,4800000.0
2005-07-28 23:32:00,1.23043,1.23043,1.23035,1.2304,185800001.0
2005-07-28 23:33:00,1.23037,1.23045,1.23037,1.23045,127299998.0
2005-07-28 23:34:00,1.23044,1.23059,1.23044,1.2305,183200003.0
2005-07-28 23:35:00,1.23033,1.23056,1.23033,1.23056,89800000.0
2005-07-28 23:36:00,1.23055,1.2306,1.23055,1.2306,8200000.0
2005-07-28 23:37:00,1.2303,1.2303,1.22945,1.23011,116900001.0
2005-07-28 23:38:00,1.23023,1.23041,1.23023,1.23038,53200000.0
2005-07-28 23:39:00,1.23041,1.23054,1.23041,1.23054,80699997.0
2005-07-28 23:40:00,1.23069,1.23073,1.23069,1.23073,63800001.0
2005-07-28 23:41:00,1.23091,1.23103,1.23089,1.23103,98800002.0
2005-07-28 23:42:00,1.231,1.23105,1.23093,1.231,90400000.0
2005-07-28 23:43:00,1.23115,1.23127,1.23098,1.23127,89400000.0
2005-07-28 23:44:00,1.231,1.23105,1.23095,1.23098,87700001.0
2005-07-28 23:45:00,1.23108,1.23108,1.23095,1.231,64300001.0
2005-07-28 23:46:00,1.23095,1.23095,1.23095,1.23095,31799999.0
2005-07-28 23:47:00,1.231,1.231,1.231,1.231,5600000.0
2005-07-28 23:48:00,1.231,1.231,1.23095,1.23095,55700001.0
2005-07-28 23:49:00,1.23093,1.23095,1.23075,1.23077,152800001.0
2005-07-28 23:50:00,1.23079,1.23106,1.23079,1.23106,48200001.0
2005-07-28 23:51:00,1.23106,1.23106,1.23086,1.23086,41600001.0
2005-07-28 23:52:00,1.23086,1.23086,1.23075,1.23083,78900001.0
2005-07-28 23:53:00,1.23095,1.23095,1.23085,1.2309,117790000.0
2005-07-28 23:54:00,1.23082,1.23101,1.23067,1.23067,81999999.0
2005-07-28 23:55:00,1.23085,1.23098,1.23085,1.23098,132000001.0
2005-07-28 23:56:00,1.23082,1.2309,1.23082,1.23085,109899999.0
2005-07-28 23:57:00,1.23085,1.23085,1.23085,1.23085,40800001.0
2005-07-28 23:58:00,1.23085,1.23095,1.23083,1.23093,103000004.0
2005-07-28 23:59:00,1.23085,1.23088,1.23085,1.23088,29599999.0
2005-07-29 00:00:00,1.23095,1.23095,1.2309,1.2309,10400000.0
2005-07-29 00:01:00,1.23097,1.23104,1.23065,1.23065,164400003.0
2005-07-29 00:02:00,1.23092,1.23095,1.23085,1.23095,59200002.0
2005-07-29 00:03:00,1.23081,1.23089,1.23081,1.23089,8000000.0
2005-07-29 00:04:00,1.23086,1.23091,1.23083,1.23083,226099997.0
2005-07-29 00:05:00,1.23075,1.23091,1.23075,1.23091,96900001.0
2005-07-29 00:06:00,1.23091,1.23096,1.23091,1.23094,54900001.0
2005-07-29 00:07:00,1.231,1.231,1.23095,1.23095,7200000.0
2005-07-29 00:08:00,1.23103,1.23103,1.23095,1.23103,51599999.0
2005-07-29 00:09:00,1.231,1.23105,1.23095,1.23105,67799999.0
2005-07-29 00:10:00,1.231,1.23105,1.231,1.231,47400002.0
2005-07-29 00:11:00,1.231,1.23131,1.23084,1.23131,92200001.0
2005-07-29 00:12:00,1.23095,1.23099,1.23092,1.23093,106200002.0
2005-07-29 00:13:00,1.2309,1.23095,1.23087,1.23095,47100000.0
2005-07-29 00:14:00,1.23088,1.23095,1.23085,1.2309,123799999.0
2005-07-29 00:15:00,1.23092,1.23101,1.23088,1.23096,117900000.0
2005-07-29 00:16:00,1.23095,1.23095,1.23087,1.23087,14400000.0
2005-07-29 00:17:00,1.23092,1.23092,1.23092,1.23092,8800000.0
2005-07-29 00:18:00,1.23098,1.23103,1.23092,1.23098,137600001.0
2005-07-29 00:19:00,1.231,1.23105,1.23095,1.23105,42399999.0
2005-07-29 00:20:00,1.231,1.23105,1.23093,1.231,83100002.0
2005-07-29 00:21:00,1.231,1.23105,1.23095,1.23105,50000001.0
2005-07-29 00:22:00,1.2312,1.23124,1.23091,1.23124,203200002.0
2005-07-29 00:23:00,1.23097,1.23102,1.23089,1.23092,230799997.0
2005-07-29 00:24:00,1.23095,1.23095,1.23085,1.2309,82000000.0
2005-07-29 00:25:00,1.23087,1.23095,1.23083,1.2309,33200000.0
2005-07-29 00:26:00,1.2309,1.2309,1.23085,1.23085,47600000.0
2005-07-29 00:27:00,1.2309,1.2309,1.23085,1.2309,42200000.0
2005-07-29 00:28:00,1.23088,1.23088,1.2308,1.23082,107199998.0
2005-07-29 00:29:00,1.23082,1.23095,1.23082,1.23085,56900000.0
2005-07-29 00:30:00,1.23085,1.2309,1.23083,1.23085,29700000.0
2005-07-29 00:31:00,1.2309,1.23095,1.23085,1.23085,45400000.0
2005-07-29 00:32:00,1.23098,1.23111,1.23082,1.23111,63300002.0
2005-07-29 00:33:00,1.23088,1.2309,1.23088,1.2309,28000000.0
2005-07-29 00:34:00,1.23095,1.23097,1.23083,1.23097,96399999.0
2005-07-29 00:35:00,1.23093,1.23093,1.2309,1.2309,6500000.0
2005-07-29 00:36:00,1.23095,1.23095,1.23068,1.23071,160999997.0
2005-07-29 00:37:00,1.23081,1.23081,1.2307,1.23078,133200003.0
2005-07-29 00:38:00,1.23075,1.2308,1.23072,1.23077,121900000.0
2005-07-29 00:39:00,1.23073,1.23073,1.23064,1.23064,23200000.0
2005-07-29 00:40:00,1.23067,1.23072,1.23067,1.2307,63700002.0
2005-07-29 00:41:00,1.2307,1.23075,1.2307,1.23075,26199999.0
2005-07-29 00:42:00,1.23075,1.23075,1.2307,1.2307,37800000.0
2005-07-29 00:43:00,1.2307,1.23075,1.23065,1.23075,151400002.0
2005-07-29 00:44:00,1.23065,1.23073,1.23065,1.2307,39400000.0
2005-07-29 00:45:00,1.2307,1.23075,1.23062,1.2307,131099998.0
2005-07-29 00:46:00,1.22998,1.22998,1.22957,1.22957,60100001.0
2005-07-29 00:47:00,1.2289,1.22999,1.2289,1.22999,110900002.0
2005-07-29 00:48:00,1.23015,1.23025,1.23015,1.23025,147500002.0
2005-07-29 00:49:00,1.23022,1.23025,1.23015,1.23015,78100000.0
2005-07-29 00:50:00,1.23025,1.23025,1.23018,1.2302,64890000.0
2005-07-29 00:51:00,1.2302,1.23025,1.23012,1.2302,32000000.0
2005-07-29 00:52:00,1.2302,1.2302,1.23015,1.2302,101100001.0
2005-07-29 00:53:00,1.2298,1.2298,1.22926,1.2296,58300002.0
2005-07-29 00:54:00,1.22983,1.23027,1.22958,1.23027,73599999.0
2005-07-29 00:55:00,1.23043,1.23043,1.22984,1.23038,194200004.0
2005-07-29 00:56:00,1.23022,1.2304,1.22997,1.23038,79999999.0
2005-07-29 00:57:00,1.23042,1.23048,1.23,1.23035,135700001.0
2005-07-29 00:58:00,1.22997,1.23026,1.22995,1.23026,132500002.0
2005-07-29 00:59:00,1.23027,1.23034,1.22991,1.23033,132599998.0
2005-07-29 01:00:00,1.23037,1.23048,1.22992,1.23003,77500001.0
2005-07-29 01:01:00,1.22998,1.23041,1.22981,1.23041,38500000.0
2005-07-29 01:02:00,1.23027,1.23031,1.23006,1.23029,80600000.0
2005-07-29 01:03:00,1.22991,1.23027,1.22991,1.23027,87399998.0
2005-07-29 01:04:00,1.23035,1.23055,1.23035,1.23043,161399998.0
2005-07-29 01:05:00,1.23042,1.23042,1.2302,1.2303,214500000.0
2005-07-29 01:06:00,1.23025,1.23025,1.23025,1.23025,2400000.0
2005-07-29 01:07:00,1.23054,1.2307,1.23024,1.23061,129600001.0
2005-07-29 01:08:00,1.2303,1.23035,1.23025,1.23035,140300002.0
2005-07-29 01:09:00,1.23015,1.23015,1.2301,1.2301,12000000.0
2005-07-29 01:10:00,1.22992,1.22992,1.22992,1.22992,4000000.0
2005-07-29 01:11:00,1.22995,1.23,1.2298,1.22988,130900001.0
2005-07-29 01:12:00,1.2299,1.2299,1.2299,1.2299,3200000.0
2005-07-29 01:13:00,1.22988,1.22988,1.22983,1.22983,58899999.0
2005-07-29 01:14:00,1.22987,1.22987,1.22939,1.22939,89499999.0
2005-07-29 01:15:00,1.22953,1.22982,1.22938,1.2295,138100000.0
2005-07-29 01:16:00,1.22972,1.22982,1.22958,1.22962,97500001.0
2005-07-29 01:17:00,1.22982,1.22982,1.22939,1.2296,56800000.0
2005-07-29 01:18:00,1.22963,1.22985,1.22946,1.22985,153299999.0
2005-07-29 01:19:00,1.22949,1.22961,1.22949,1.22961,30100000.0
2005-07-29 01:20:00,1.23002,1.23009,1.2297,1.22978,82299999.0
2005-07-29 01:21:00,1.22995,1.22999,1.22982,1.22982,86200000.0
2005-07-29 01:22:00,1.23015,1.23015,1.22983,1.22987,135800000.0
2005-07-29 01:23:00,1.23,1.23013,1.22992,1.22992,230799996.0
2005-07-29 01:24:00,1.22978,1.23005,1.22966,1.23005,65600001.0
2005-07-29 01:25:00,1.23013,1.23017,1.22974,1.23017,106900002.0
2005-07-29 01:26:00,1.23017,1.23024,1.22981,1.23016,107900002.0
2005-07-29 01:27:00,1.23015,1.23015,1.22968,1.22992,130800002.0
2005-07-29 01:28:00,1.22993,1.23002,1.22984,1.2299,95999999.0
2005-07-29 01:29:00,1.22987,1.22991,1.22981,1.22984,140100002.0
2005-07-29 01:30:00,1.22916,1.22989,1.22916,1.22989,47000000.0
2005-07-29 01:31:00,1.22997,1.22997,1.22952,1.22952,17600000.0
2005-07-29 01:32:00,1.22934,1.22941,1.22934,1.22941,42800000.0
2005-07-29 01:33:00,1.22963,1.22997,1.22945,1.22945,96300002.0
2005-07-29 01:34:00,1.2295,1.22978,1.2295,1.22954,64800002.0
2005-07-29 01:35:00,1.22982,1.2304,1.22976,1.23016,151300000.0
2005-07-29 01:36:00,1.22942,1.22952,1.22936,1.22936,105400000.0
2005-07-29 01:37:00,1.22923,1.2293,1.22923,1.2293,5600000.0
2005-07-29 01:38:00,1.22937,1.22956,1.22925,1.2293,77600002.0
2005-07-29 01:39:00,1.22923,1.2296,1.22919,1.22929,116600001.0
2005-07-29 01:40:00,1.22931,1.22991,1.22924,1.22924,218500002.0
2005-07-29 01:41:00,1.22933,1.22965,1.22927,1.22945,72299998.0
2005-07-29 01:42:00,1.22939,1.22974,1.22939,1.22974,70700000.0
2005-07-29 01:43:00,1.22984,1.23003,1.22984,1.23003,16000000.0
2005-07-29 01:44:00,1.22999,1.23007,1.22999,1.23007,56000000.0
2005-07-29 01:45:00,1.2301,1.2301,1.2301,1.2301,38399999.0
2005-07-29 01:46:00,1.23005,1.23015,1.23005,1.2301,95700002.0
2005-07-29 01:47:00,1.23017,1.23026,1.23017,1.23026,8000000.0
2005-07-29 01:48:00,1.23032,1.23032,1.23022,1.23022,81000000.0
2005-07-29 01:49:00,1.23023,1.23023,1.23005,1.23005,35100000.0
2005-07-29 01:50:00,1.22997,1.23005,1.22997,1.23005,43100002.0
2005-07-29 01:51:00,1.23002,1.23002,1.22995,1.22995,25800000.0
2005-07-29 01:52:00,1.23,1.23012,1.22998,1.23012,78700000.0
2005-07-29 01:53:00,1.23,1.23,1.2298,1.2298,43200000.0
2005-07-29 01:54:00,1.22976,1.22976,1.22954,1.22976,91500002.0
2005-07-29 01:55:00,1.22966,1.22974,1.22966,1.22974,91299998.0
2005-07-29 01:56:00,1.22974,1.22996,1.22974,1.22983,129499998.0
2005-07-29 01:57:00,1.22985,1.22985,1.22973,1.22975,87500001.0
2005-07-29 01:58:00,1.2298,1.2298,1.22972,1.22972,24900000.0
2005-07-29 01:59:00,1.22975,1.2298,1.22975,1.2298,6600000.0
2005-07-29 02:00:00,1.22985,1.22993,1.22963,1.22963,88700000.0
2005-07-29 02:01:00,1.2298,1.22991,1.2298,1.22991,52600000.0
2005-07-29 02:02:00,1.2299,1.2299,1.2299,1.2299,12500000.0
2005-07-29 02:03:00,1.22988,1.22995,1.2298,1.22992,30300000.0
2005-07-29 02:04:00,1.22982,1.22982,1.22971,1.2298,84200001.0
2005-07-29 02:05:00,1.22992,1.22992,1.22973,1.22973,185899999.0
2005-07-29 02:06:00,1.22961,1.22973,1.22961,1.22966,124399999.0
2005-07-29 02:07:00,1.22947,1.22953,1.2292,1.22935,132699999.0
2005-07-29 02:08:00,1.22959,1.22959,1.22947,1.22947,115599998.0
2005-07-29 02:09:00,1.22954,1.22954,1.22951,1.22951,22300000.0
2005-07-29 02:10:00,1.22959,1.22976,1.22959,1.2297,98900001.0
2005-07-29 02:11:00,1.2297,1.2297,1.22965,1.2297,75499998.0
2005-07-29 02:12:00,1.22968,1.22968,1.22968,1.22968,2400000.0
2005-07-29 02:13:00,1.2297,1.2297,1.2297,1.2297,3200000.0
2005-07-29 02:14:00,1.2297,1.2297,1.2297,1.2297,7400000.0
2005-07-29 02:15:00,1.22975,1.22975,1.22965,1.22975,99000002.0
2005-07-29 02:16:00,1.2297,1.2297,1.2297,1.2297,36700002.0
2005-07-29 02:17:00,1.22982,1.22985,1.22982,1.22985,56800001.0
2005-07-29 02:18:00,1.22992,1.22994,1.22979,1.22994,101900001.0
2005-07-29 02:19:00,1.22982,1.22993,1.2298,1.2299,128499998.0
2005-07-29 02:20:00,1.22985,1.22998,1.22985,1.22995,104700002.0
2005-07-29 02:21:00,1.22985,1.2299,1.22985,1.2299,4000000.0
2005-07-29 02:22:00,1.2299,1.22995,1.22985,1.2299,151500000.0
2005-07-29 02:23:00,1.22987,1.22995,1.2298,1.22995,90600000.0
2005-07-29 02:24:00,1.2299,1.2299,1.22985,1.22985,36299999.0
2005-07-29 02:25:00,1.22985,1.22992,1.22985,1.22992,25600000.0
2005-07-29 02:26:00,1.2299,1.2299,1.22985,1.22985,5600000.0
2005-07-29 02:27:00,1.2299,1.2299,1.2299,1.2299,800000.0
2005-07-29 02:28:00,1.22985,1.23004,1.2298,1.23,120099997.0
2005-07-29 02:29:00,1.22985,1.22995,1.22982,1.2299,120000000.0
2005-07-29 02:30:00,1.22992,1.22992,1.2299,1.2299,103299999.0
2005-07-29 02:31:00,1.2299,1.22995,1.22988,1.22988,81300002.0
2005-07-29 02:32:00,1.22995,1.22995,1.2299,1.2299,43900000.0
2005-07-29 02:33:00,1.22992,1.22992,1.22981,1.22981,75200002.0
2005-07-29 02:34:00,1.22981,1.23006,1.22981,1.23006,99800000.0
2005-07-29 02:35:00,1.23008,1.23008,1.22992,1.22992,24200000.0
2005-07-29 02:36:00,1.2299,1.2299,1.2299,1.2299,32700001.0
2005-07-29 02:37:00,1.22998,1.22998,1.22992,1.22992,3200000.0
2005-07-29 02:38:00,1.22994,1.22996,1.22988,1.22992,116199999.0
2005-07-29 02:39:00,1.22991,1.23002,1.22986,1.23002,11200000.0
2005-07-29 02:40:00,1.22993,1.22995,1.22993,1.22995,25900000.0
2005-07-29 02:41:00,1.23,1.23,1.22995,1.22995,18300000.0
2005-07-29 02:42:00,1.22998,1.22998,1.22996,1.22998,35100000.0
2005-07-29 02:43:00,1.22995,1.22995,1.2299,1.2299,73900002.0
2005-07-29 02:44:00,1.22985,1.2299,1.22985,1.2299,27400000.0
2005-07-29 02:45:00,1.2299,1.22996,1.2297,1.2298,88100002.0
2005-07-29 02:46:00,1.22992,1.23005,1.22992,1.22998,125999999.0
2005-07-29 02:47:00,1.23004,1.23004,1.22993,1.22993,139499999.0
2005-07-29 02:48:00,1.22993,1.22995,1.22985,1.2299,80999999.0
2005-07-29 02:49:00,1.23006,1.23009,1.23006,1.23009,6400000.0
2005-07-29 02:50:00,1.23011,1.23024,1.23003,1.23003,96700001.0
2005-07-29 02:51:00,1.23006,1.2303,1.23006,1.23026,13400000.0
2005-07-29 02:52:00,1.23025,1.2303,1.23025,1.2303,15900000.0
2005-07-29 02:53:00,1.23038,1.2306,1.23038,1.2306,73600000.0
2005-07-29 02:54:00,1.23052,1.23065,1.23052,1.23061,105699999.0
2005-07-29 02:55:00,1.23058,1.23065,1.23046,1.23065,187500005.0
2005-07-29 02:56:00,1.23066,1.23066,1.23049,1.23049,7300000.0
2005-07-29 02:57:00,1.23037,1.23038,1.23037,1.23038,4800000.0
2005-07-29 02:58:00,1.2305,1.2305,1.23045,1.23045,17299999.0
2005-07-29 02:59:00,1.23055,1.23055,1.23042,1.23045,149500000.0
2005-07-29 03:00:00,1.2305,1.23055,1.2304,1.23055,12000000.0
2005-07-29 03:01:00,1.23047,1.23047,1.23043,1.23043,36000000.0
2005-07-29 03:02:00,1.23042,1.23045,1.2303,1.23045,115600000.0
2005-07-29 03:03:00,1.23017,1.23035,1.23003,1.23007,111900001.0
2005-07-29 03:04:00,1.23052,1.23052,1.2304,1.2304,114300000.0
2005-07-29 03:05:00,1.23045,1.23055,1.23045,1.23045,69299999.0
2005-07-29 03:06:00,1.23045,1.2305,1.23045,1.2305,63499999.0
2005-07-29 03:07:00,1.23048,1.23048,1.23048,1.23048,15100000.0
2005-07-29 03:08:00,1.2305,1.2305,1.23045,1.23045,48099999.0
2005-07-29 03:09:00,1.2305,1.23055,1.23045,1.2305,102899998.0
2005-07-29 03:10:00,1.23067,1.23067,1.23022,1.23022,148300002.0
2005-07-29 03:11:00,1.23055,1.23055,1.23045,1.23045,36700000.0
2005-07-29 03:12:00,1.2305,1.23055,1.2305,1.23052,38400000.0
2005-07-29 03:13:00,1.23057,1.23057,1.23042,1.23045,58400002.0
2005-07-29 03:14:00,1.2305,1.23055,1.23045,1.23045,85499999.0
2005-07-29 03:15:00,1.23039,1.23039,1.23022,1.23022,37100001.0
2005-07-29 03:16:00,1.2302,1.23028,1.2302,1.23028,43900001.0
2005-07-29 03:17:00,1.23026,1.23044,1.23025,1.23039,113900000.0
2005-07-29 03:18:00,1.23055,1.23055,1.23042,1.23053,72800002.0
2005-07-29 03:19:00,1.23045,1.2305,1.23045,1.2305,45500000.0
2005-07-29 03:20:00,1.23015,1.23053,1.23015,1.23023,149600003.0
2005-07-29 03:21:00,1.23055,1.23063,1.2305,1.23063,68800001.0
2005-07-29 03:22:00,1.23053,1.23053,1.23017,1.23017,37600000.0
2005-07-29 03:23:00,1.23005,1.23027,1.23005,1.23027,145399999.0
2005-07-29 03:24:00,1.23027,1.2303,1.23027,1.2303,57200001.0
2005-07-29 03:25:00,1.23005,1.23005,1.22959,1.22996,51900001.0
2005-07-29 03:26:00,1.23015,1.23019,1.23007,1.23018,97000002.0
2005-07-29 03:27:00,1.23018,1.2302,1.23018,1.2302,10700000.0
2005-07-29 03:28:00,1.2302,1.2302,1.2302,1.2302,8000000.0
2005-07-29 03:29:00,1.2302,1.2302,1.2301,1.23013,69100001.0
2005-07-29 03:30:00,1.2302,1.23028,1.23015,1.23015,85000001.0
2005-07-29 03:31:00,1.23014,1.23014,1.23005,1.23013,33500000.0
2005-07-29 03:32:00,1.23006,1.23006,1.23004,1.23004,39400000.0
2005-07-29 03:33:00,1.22991,1.23009,1.22991,1.23009,59199997.0
2005-07-29 03:34:00,1.23005,1.23005,1.22978,1.22984,90300000.0
2005-07-29 03:35:00,1.22978,1.22996,1.22978,1.22996,15200000.0
2005-07-29 03:36:00,1.22993,1.23005,1.22993,1.23005,12700000.0
2005-07-29 03:37:00,1.23,1.23,1.23,1.23,800000.0
2005-07-29 03:38:00,1.22995,1.23005,1.22995,1.23005,61000000.0
2005-07-29 03:39:00,1.23,1.23005,1.22998,1.23,83000000.0
2005-07-29 03:40:00,1.22986,1.22995,1.22982,1.22982,121600002.0
2005-07-29 03:41:00,1.22981,1.22992,1.22976,1.22992,104900002.0
2005-07-29 03:42:00,1.22981,1.22984,1.22981,1.22984,1600000.0
2005-07-29 03:43:00,1.22987,1.22987,1.22943,1.22943,138799999.0
2005-07-29 03:44:00,1.22939,1.22951,1.22917,1.22942,82300000.0
2005-07-29 03:45:00,1.22946,1.22952,1.22937,1.22937,153300002.0
2005-07-29 03:46:00,1.2294,1.22943,1.2294,1.22943,12800000.0
2005-07-29 03:47:00,1.22945,1.22949,1.22942,1.22949,106599998.0
2005-07-29 03:48:00,1.22945,1.22952,1.22945,1.22945,91200000.0
2005-07-29 03:49:00,1.2295,1.22953,1.22945,1.22945,52400001.0
2005-07-29 03:50:00,1.22945,1.22955,1.22945,1.22955,17200000.0
2005-07-29 03:51:00,1.2295,1.2295,1.2295,1.2295,15100000.0
2005-07-29 03:52:00,1.22932,1.22953,1.22919,1.2294,162300003.0
2005-07-29 03:53:00,1.22952,1.22953,1.22937,1.22953,208400000.0
2005-07-29 03:54:00,1.2295,1.2295,1.22945,1.2295,60800000.0
2005-07-29 03:55:00,1.2295,1.2295,1.2295,1.2295,62200001.0
2005-07-29 03:56:00,1.22955,1.22955,1.22938,1.2295,148900004.0
2005-07-29 03:57:00,1.22949,1.2295,1.22943,1.22945,62400000.0
2005-07-29 03:58:00,1.22967,1.22967,1.22918,1.22951,105600002.0
2005-07-29 03:59:00,1.22949,1.22958,1.22944,1.22957,81100000.0
2005-07-29 04:00:00,1.22962,1.22973,1.22962,1.22973,55300001.0
2005-07-29 04:01:00,1.22975,1.22975,1.22962,1.22962,106199997.0
2005-07-29 04:02:00,1.22975,1.22975,1.22975,1.22975,59099999.0
2005-07-29 04:03:00,1.22965,1.22965,1.22965,1.22965,8000000.0
2005-07-29 04:04:00,1.22972,1.22972,1.22968,1.22968,21600000.0
2005-07-29 04:05:00,1.2299,1.22997,1.2299,1.22997,39900000.0
2005-07-29 04:06:00,1.23007,1.23015,1.23004,1.23015,41699999.0
2005-07-29 04:07:00,1.23018,1.23023,1.23009,1.23023,70299999.0
2005-07-29 04:08:00,1.23015,1.2302,1.23015,1.2302,30500000.0
2005-07-29 04:09:00,1.23022,1.23029,1.22989,1.23018,42990001.0
2005-07-29 04:10:00,1.23015,1.2302,1.2301,1.2302,124200001.0
2005-07-29 04:11:00,1.23015,1.2302,1.23015,1.2302,26400000.0
2005-07-29 04:12:00,1.23022,1.23025,1.23015,1.2302,136200000.0
2005-07-29 04:13:00,1.23025,1.23025,1.2302,1.2302,87699999.0
2005-07-29 04:14:00,1.2302,1.23025,1.23015,1.23015,28900000.0
2005-07-29 04:15:00,1.23015,1.23015,1.23015,1.23015,3200000.0
2005-07-29 04:16:00,1.23037,1.23039,1.22998,1.23035,134300004.0
2005-07-29 04:17:00,1.2301,1.23018,1.2301,1.23018,30000000.0
2005-07-29 04:18:00,1.2302,1.23022,1.2302,1.23022,15400000.0
2005-07-29 04:19:00,1.23012,1.23017,1.22989,1.22989,54900000.0
2005-07-29 04:20:00,1.23015,1.23015,1.2301,1.2301,39600001.0
2005-07-29 04:21:00,1.23005,1.2301,1.23,1.23008,113099999.0
2005-07-29 04:22:00,1.23005,1.23015,1.23002,1.23012,53600000.0
2005-07-29 04:23:00,1.23013,1.23018,1.23007,1.23007,95200001.0
2005-07-29 04:24:00,1.23001,1.23005,1.22994,1.22994,41400001.0
2005-07-29 04:25:00,1.23,1.23,1.23,1.23,12000000.0
2005-07-29 04:26:00,1.22995,1.22995,1.22995,1.22995,19500000.0
2005-07-29 04:27:00,1.23,1.23008,1.23,1.23008,1600000.0
2005-07-29 04:28:00,1.2299,1.2299,1.2299,1.2299,17500000.0
2005-07-29 04:29:00,1.23002,1.23015,1.23001,1.23013,105399998.0
2005-07-29 04:30:00,1.23015,1.23025,1.23015,1.23025,55500000.0
2005-07-29 04:31:00,1.23025,1.23025,1.23015,1.2302,79799999.0
2005-07-29 04:32:00,1.23014,1.23024,1.23014,1.23015,52900000.0
2005-07-29 04:33:00,1.23005,1.2301,1.23,1.23005,165300003.0
2005-07-29 04:34:00,1.23015,1.23027,1.23013,1.23013,93200000.0
2005-07-29 04:35:00,1.2302,1.23022,1.2302,1.23022,30800000.0
2005-07-29 04:36:00,1.23027,1.23035,1.23027,1.23035,91600001.0
2005-07-29 04:37:00,1.2303,1.23032,1.2303,1.23032,7500000.0
2005-07-29 04:38:00,1.23029,1.23032,1.23022,1.23028,72800001.0
2005-07-29 04:39:00,1.23028,1.2303,1.23028,1.2303,30800000.0
2005-07-29 04:40:00,1.23028,1.2303,1.23025,1.23025,83500000.0
2005-07-29 04:41:00,1.23026,1.23026,1.23,1.23,77199999.0
2005-07-29 04:42:00,1.23004,1.23006,1.23004,1.23006,16000000.0
2005-07-29 04:43:00,1.22996,1.22996,1.22936,1.2298,98999999.0
2005-07-29 04:44:00,1.2299,1.2299,1.2299,1.2299,38200002.0
2005-07-29 04:45:00,1.22985,1.22985,1.22985,1.22985,3600000.0
2005-07-29 04:46:00,1.2299,1.22992,1.22985,1.2299,128800001.0
2005-07-29 04:47:00,1.22985,1.22995,1.22985,1.22987,108200000.0
2005-07-29 04:48:00,1.2299,1.2299,1.22985,1.22985,49600001.0
2005-07-29 04:49:00,1.2299,1.2299,1.22982,1.22985,131199999.0
2005-07-29 04:50:00,1.22983,1.22997,1.22983,1.22985,86600001.0
2005-07-29 04:51:00,1.22993,1.22997,1.22967,1.22978,153500003.0
2005-07-29 04:52:00,1.2299,1.2299,1.2298,1.22987,25000000.0
2005-07-29 04:53:00,1.22987,1.22995,1.22985,1.2299,66200000.0
2005-07-29 04:54:00,1.2299,1.22992,1.22985,1.2299,103100001.0
2005-07-29 04:55:00,1.22985,1.22995,1.22985,1.22992,94500000.0
2005-07-29 04:56:00,1.22985,1.22995,1.22982,1.2299,87500002.0
2005-07-29 04:57:00,1.22995,1.22995,1.22985,1.2299,55900001.0
2005-07-29 04:58:00,1.22994,1.22996,1.22994,1.22996,3700000.0
2005-07-29 04:59:00,1.22997,1.23,1.22992,1.22997,73700000.0
2005-07-29 05:00:00,1.23,1.23,1.2299,1.2299,21500001.0
2005-07-29 05:01:00,1.22998,1.23006,1.22982,1.23,124400003.0
2005-07-29 05:02:00,1.23,1.23008,1.22993,1.23,83400000.0
2005-07-29 05:03:00,1.23002,1.23005,1.23002,1.23005,53400000.0
2005-07-29 05:04:00,1.23002,1.23009,1.23,1.23001,101199999.0
2005-07-29 05:05:00,1.23,1.23,1.23,1.23,22400000.0
2005-07-29 05:06:00,1.23,1.23,1.23,1.23,14300000.0
2005-07-29 05:07:00,1.23008,1.23008,1.22992,1.23,90700001.0
2005-07-29 05:08:00,1.23,1.23,1.23,1.23,5600000.0
2005-07-29 05:09:00,1.23,1.23005,1.22992,1.22993,110600004.0
2005-07-29 05:10:00,1.22995,1.23,1.22992,1.22998,52800000.0
2005-07-29 05:11:00,1.23002,1.23002,1.22995,1.22995,36700000.0
2005-07-29 05:12:00,1.22999,1.2301,1.2297,1.22986,199100001.0
2005-07-29 05:13:00,1.22992,1.23002,1.22992,1.22998,29800001.0
2005-07-29 05:14:00,1.23004,1.23008,1.23,1.23008,14500000.0
2005-07-29 05:15:00,1.23004,1.23008,1.22993,1.22993,136300000.0
2005-07-29 05:16:00,1.23005,1.23008,1.22995,1.22995,124799999.0
2005-07-29 05:17:00,1.23,1.23002,1.22995,1.22995,102499998.0
2005-07-29 05:18:00,1.22998,1.23005,1.22998,1.23,47700000.0
2005-07-29 05:19:00,1.22995,1.23013,1.22979,1.2298,150400000.0
2005-07-29 05:20:00,1.23008,1.23008,1.22995,1.23,22500000.0
2005-07-29 05:21:00,1.23,1.23,1.23,1.23,28900001.0
2005-07-29 05:22:00,1.23,1.23,1.22995,1.23,43700000.0
2005-07-29 05:23:00,1.22998,1.23005,1.22995,1.22998,112700000.0
2005-07-29 05:24:00,1.23005,1.23005,1.23005,1.23005,27400000.0
2005-07-29 05:25:00,1.23,1.23,1.23,1.23,800000.0
2005-07-29 05:26:00,1.23002,1.2301,1.23002,1.23002,18300001.0
2005-07-29 05:27:00,1.23001,1.23004,1.23001,1.23004,44000001.0
2005-07-29 05:28:00,1.23,1.23,1.23,1.23,22000000.0
2005-07-29 05:29:00,1.22998,1.23008,1.22982,1.23005,122799998.0
2005-07-29 05:30:00,1.22992,1.23,1.22992,1.22995,95100001.0
2005-07-29 05:31:00,1.23,1.23005,1.22992,1.23,144600003.0
2005-07-29 05:32:00,1.23008,1.23012,1.23008,1.23012,35500001.0
2005-07-29 05:33:00,1.2301,1.2301,1.2301,1.2301,17000000.0
2005-07-29 05:34:00,1.23005,1.2301,1.23002,1.23002,42200000.0
2005-07-29 05:35:00,1.2301,1.2301,1.23008,1.23008,52700002.0
2005-07-29 05:36:00,1.23027,1.2304,1.22992,1.22992,107500000.0
2005-07-29 05:37:00,1.23005,1.2301,1.23005,1.2301,51699999.0
2005-07-29 05:38:00,1.2301,1.23015,1.23,1.23,41300001.0
2005-07-29 05:39:00,1.2301,1.23015,1.23005,1.23015,153299999.0
2005-07-29 05:40:00,1.23006,1.23032,1.22989,1.2303,115500001.0
2005-07-29 05:41:00,1.23013,1.23015,1.2301,1.23015,26099999.0
2005-07-29 05:42:00,1.23015,1.23015,1.2301,1.2301,77399997.0
2005-07-29 05:43:00,1.23002,1.23018,1.23002,1.23018,39600000.0
2005-07-29 05:44:00,1.23005,1.23015,1.23005,1.23008,62200000.0
2005-07-29 05:45:00,1.23002,1.23024,1.23002,1.23022,79300001.0
2005-07-29 05:46:00,1.2303,1.23035,1.2303,1.23035,43300002.0
2005-07-29 05:47:00,1.23033,1.23045,1.23031,1.23032,111499998.0
2005-07-29 05:48:00,1.23025,1.2303,1.23025,1.2303,30400000.0
2005-07-29 05:49:00,1.2303,1.23033,1.2303,1.23033,63599999.0
2005-07-29 05:50:00,1.23038,1.23044,1.23017,1.23032,71300000.0
2005-07-29 05:51:00,1.2302,1.23035,1.2302,1.23025,148100001.0
2005-07-29 05:52:00,1.23035,1.23035,1.23022,1.23022,76700000.0
2005-07-29 05:53:00,1.23028,1.23035,1.2302,1.23035,59299998.0
2005-07-29 05:54:00,1.23035,1.23035,1.2303,1.2303,62400002.0
2005-07-29 05:55:00,1.23028,1.23028,1.23011,1.23015,91300001.0
2005-07-29 05:56:00,1.23007,1.2301,1.23007,1.2301,54199998.0
2005-07-29 05:57:00,1.22991,1.23026,1.22991,1.23022,146000001.0
2005-07-29 05:58:00,1.2301,1.23015,1.23005,1.23005,129499998.0
2005-07-29 05:59:00,1.23005,1.23005,1.23005,1.23005,12800000.0
2005-07-29 06:00:00,1.23008,1.23008,1.23005,1.23008,61400000.0
2005-07-29 06:01:00,1.23015,1.23028,1.2301,1.2301,81599999.0
2005-07-29 06:02:00,1.23007,1.23027,1.23007,1.23022,44999999.0
2005-07-29 06:03:00,1.23021,1.23026,1.23015,1.23015,117100001.0
2005-07-29 06:04:00,1.23009,1.23022,1.23009,1.23022,49799999.0
2005-07-29 06:05:00,1.23035,1.23035,1.23022,1.23025,105100002.0
2005-07-29 06:06:00,1.2303,1.2303,1.23025,1.23025,58499999.0
2005-07-29 06:07:00,1.23035,1.23035,1.23025,1.23035,41500000.0
2005-07-29 06:08:00,1.2303,1.23035,1.23028,1.23032,142899999.0
2005-07-29 06:09:00,1.2303,1.2303,1.23025,1.23025,47200000.0
2005-07-29 06:10:00,1.23037,1.23037,1.2302,1.23032,60600001.0
2005-07-29 06:11:00,1.2301,1.23046,1.2301,1.23038,83600002.0
2005-07-29 06:12:00,1.23028,1.2303,1.2302,1.2302,56699999.0
2005-07-29 06:13:00,1.23025,1.2303,1.23025,1.2303,14400000.0
2005-07-29 06:14:00,1.2303,1.2303,1.23025,1.2303,62100000.0
2005-07-29 06:15:00,1.2303,1.23035,1.23022,1.23035,62500001.0
2005-07-29 06:16:00,1.2303,1.23035,1.23025,1.23033,158000001.0
2005-07-29 06:17:00,1.2303,1.23035,1.23025,1.2303,63099999.0
2005-07-29 06:18:00,1.23034,1.23042,1.23031,1.23031,147800002.0
2005-07-29 06:19:00,1.23038,1.2304,1.23033,1.2304,72700000.0
2005-07-29 06:20:00,1.23037,1.2304,1.23037,1.2304,84500001.0
2005-07-29 06:21:00,1.23035,1.2304,1.2303,1.2304,119399999.0
2005-07-29 06:22:00,1.2302,1.23055,1.23016,1.23051,116500002.0
2005-07-29 06:23:00,1.23035,1.2304,1.23035,1.2304,14400000.0
2005-07-29 06:24:00,1.23038,1.23038,1.23027,1.23032,131000001.0
2005-07-29 06:25:00,1.23029,1.23036,1.23012,1.23012,65299998.0
2005-07-29 06:26:00,1.23029,1.23041,1.23018,1.23018,111400001.0
2005-07-29 06:27:00,1.23023,1.23028,1.2302,1.23027,45100002.0
2005-07-29 06:28:00,1.23025,1.23035,1.2302,1.2302,30300000.0
2005-07-29 06:29:00,1.23037,1.23044,1.23014,1.23036,109900000.0
2005-07-29 06:30:00,1.23036,1.23036,1.23026,1.23026,55400000.0
2005-07-29 06:31:00,1.23035,1.23045,1.23035,1.23035,77499999.0
2005-07-29 06:32:00,1.2304,1.2304,1.2304,1.2304,31900001.0
2005-07-29 06:33:00,1.2304,1.2304,1.2303,1.2303,69099998.0
2005-07-29 06:34:00,1.23036,1.23036,1.23033,1.23033,71299999.0
2005-07-29 06:35:00,1.23025,1.23035,1.23025,1.23025,106800002.0
2005-07-29 06:36:00,1.23022,1.23022,1.23022,1.23022,23000000.0
2005-07-29 06:37:00,1.2303,1.23032,1.23025,1.2303,106499999.0
2005-07-29 06:38:00,1.23038,1.23038,1.2303,1.2303,26300000.0
2005-07-29 06:39:00,1.23049,1.23049,1.23011,1.23011,108599999.0
2005-07-29 06:40:00,1.23035,1.23035,1.23025,1.23033,146599998.0
2005-07-29 06:41:00,1.2303,1.23033,1.23022,1.2303,103599999.0
2005-07-29 06:42:00,1.23027,1.23027,1.2301,1.23012,56100000.0
2005-07-29 06:43:00,1.23005,1.2301,1.23005,1.2301,62000000.0
2005-07-29 06:44:00,1.23006,1.23027,1.23006,1.23023,31500001.0
2005-07-29 06:45:00,1.2303,1.23035,1.23025,1.23025,38800001.0
2005-07-29 06:46:00,1.23045,1.23045,1.23035,1.23035,54000000.0
2005-07-29 06:47:00,1.23035,1.23045,1.23035,1.2304,84600001.0
2005-07-29 06:48:00,1.2304,1.23043,1.23035,1.23043,91099998.0
2005-07-29 06:49:00,1.23035,1.23035,1.23035,1.23035,29600000.0
2005-07-29 06:50:00,1.23053,1.23054,1.23019,1.23023,113600000.0
2005-07-29 06:51:00,1.23037,1.2304,1.2301,1.2304,92100000.0
2005-07-29 06:52:00,1.2304,1.23045,1.2303,1.23035,112500003.0
2005-07-29 06:53:00,1.23038,1.23038,1.23038,1.23038,15900000.0
2005-07-29 06:54:00,1.2304,1.2304,1.2304,1.2304,41500001.0
2005-07-29 06:55:00,1.23045,1.23045,1.2304,1.2304,35200000.0
2005-07-29 06:56:00,1.2304,1.23045,1.2304,1.2304,103199998.0
2005-07-29 06:57:00,1.2304,1.2304,1.23035,1.23035,4800000.0
2005-07-29 06:58:00,1.2304,1.2304,1.2304,1.2304,5600000.0
2005-07-29 06:59:00,1.2303,1.23045,1.2303,1.2304,108499999.0
2005-07-29 07:00:00,1.23035,1.23044,1.23035,1.23042,27900000.0
2005-07-29 07:01:00,1.23055,1.23055,1.23026,1.23048,45300000.0
2005-07-29 07:02:00,1.2306,1.2306,1.23052,1.23052,12200000.0
2005-07-29 07:03:00,1.23065,1.23065,1.23055,1.2306,75400000.0
2005-07-29 07:04:00,1.23045,1.23069,1.23035,1.23063,126400000.0
2005-07-29 07:05:00,1.23052,1.2306,1.23052,1.2306,4800000.0
2005-07-29 07:06:00,1.23065,1.23065,1.23055,1.2306,86200000.0
2005-07-29 07:07:00,1.2306,1.23062,1.23055,1.23055,80000002.0
2005-07-29 07:08:00,1.23055,1.23055,1.23055,1.23055,1600000.0
2005-07-29 07:09:00,1.23055,1.23065,1.23055,1.23055,84399998.0
2005-07-29 07:10:00,1.2306,1.23062,1.2306,1.23062,39000000.0
2005-07-29 07:11:00,1.2306,1.2306,1.2306,1.2306,1600000.0
2005-07-29 07:12:00,1.23055,1.23065,1.23055,1.23058,76100000.0
2005-07-29 07:13:00,1.2306,1.23065,1.23052,1.2306,76499999.0
2005-07-29 07:14:00,1.23067,1.23073,1.23046,1.23057,80800001.0
2005-07-29 07:15:00,1.23063,1.23078,1.23063,1.23066,59399999.0
2005-07-29 07:16:00,1.2306,1.23065,1.2305,1.23055,138600000.0
2005-07-29 07:17:00,1.23057,1.2306,1.23057,1.2306,4900000.0
2005-07-29 07:18:00,1.23055,1.2306,1.23055,1.2306,136200001.0
2005-07-29 07:19:00,1.23055,1.2306,1.23055,1.2306,23100000.0
2005-07-29 07:20:00,1.23048,1.23048,1.23047,1.23047,41600001.0
2005-07-29 07:21:00,1.23036,1.23043,1.23029,1.23038,124100003.0
2005-07-29 07:22:00,1.23045,1.23067,1.23045,1.23057,33500000.0
2005-07-29 07:23:00,1.2305,1.23061,1.23033,1.23036,112100002.0
2005-07-29 07:24:00,1.23057,1.23057,1.23051,1.23051,24700001.0
2005-07-29 07:25:00,1.23064,1.23079,1.23064,1.23074,86300000.0
2005-07-29 07:26:00,1.2308,1.23083,1.23075,1.23075,31200000.0
2005-07-29 07:27:00,1.2308,1.2308,1.23077,1.23077,13600000.0
2005-07-29 07:28:00,1.23075,1.23086,1.23073,1.23073,122799997.0
2005-07-29 07:29:00,1.23073,1.23073,1.23035,1.23048,68800001.0
2005-07-29 07:30:00,1.23049,1.23076,1.23048,1.23069,117100001.0
2005-07-29 07:31:00,1.23073,1.23095,1.23069,1.23095,126200001.0
2005-07-29 07:32:00,1.23105,1.23105,1.231,1.231,7800000.0
2005-07-29 07:33:00,1.231,1.23102,1.23095,1.231,125800001.0
2005-07-29 07:34:00,1.231,1.231,1.23095,1.231,76400000.0
2005-07-29 07:35:00,1.23096,1.23103,1.23095,1.23095,35200000.0
2005-07-29 07:36:00,1.23065,1.23081,1.23064,1.23081,167200002.0
2005-07-29 07:37:00,1.2309,1.2309,1.2309,1.2309,19900000.0
2005-07-29 07:38:00,1.23086,1.23096,1.23082,1.2309,109200000.0
2005-07-29 07:39:00,1.23068,1.23097,1.23064,1.23073,71099999.0
2005-07-29 07:40:00,1.23085,1.2309,1.23085,1.23088,49500002.0
2005-07-29 07:41:00,1.23085,1.23085,1.23085,1.23085,33100000.0
2005-07-29 07:42:00,1.23087,1.23095,1.23085,1.23095,62000002.0
2005-07-29 07:43:00,1.23095,1.23095,1.23085,1.23085,72800000.0
2005-07-29 07:44:00,1.23092,1.23096,1.23086,1.23089,113000001.0
2005-07-29 07:45:00,1.23073,1.23087,1.23073,1.23085,79800001.0
2005-07-29 07:46:00,1.23079,1.23089,1.23079,1.23085,28800000.0
2005-07-29 07:47:00,1.23077,1.23091,1.23077,1.23083,93600000.0
2005-07-29 07:48:00,1.2308,1.23085,1.2308,1.2308,65800002.0
2005-07-29 07:49:00,1.2308,1.23085,1.23075,1.2308,73100001.0
2005-07-29 07:50:00,1.23085,1.23085,1.23085,1.23085,35099998.0
2005-07-29 07:51:00,1.23075,1.23092,1.23065,1.23071,86500000.0
2005-07-29 07:52:00,1.23081,1.23084,1.23081,1.23084,44000001.0
2005-07-29 07:53:00,1.231,1.231,1.231,1.231,66000000.0
2005-07-29 07:54:00,1.23095,1.23096,1.23086,1.23086,107090002.0
2005-07-29 07:55:00,1.2309,1.23095,1.23083,1.23095,150800001.0
2005-07-29 07:56:00,1.23093,1.23109,1.23093,1.23094,84600000.0
2005-07-29 07:57:00,1.2309,1.2309,1.23088,1.23088,49200001.0
2005-07-29 07:58:00,1.2309,1.2309,1.23083,1.2309,45200000.0
2005-07-29 07:59:00,1.23085,1.23093,1.23085,1.2309,55400000.0
2005-07-29 08:00:00,1.23083,1.23091,1.23066,1.23071,88900000.0
2005-07-29 08:01:00,1.23062,1.23078,1.23062,1.23078,44699999.0
2005-07-29 08:02:00,1.23075,1.23085,1.23075,1.2308,70299999.0
2005-07-29 08:03:00,1.23077,1.23085,1.23075,1.23085,81499999.0
2005-07-29 08:04:00,1.23072,1.23082,1.23064,1.23082,72999999.0
2005-07-29 08:05:00,1.23077,1.23077,1.23067,1.23071,113600001.0
2005-07-29 08:06:00,1.23079,1.23092,1.23079,1.23092,48400001.0
2005-07-29 08:07:00,1.2309,1.23093,1.23085,1.2309,93700000.0
2005-07-29 08:08:00,1.23093,1.23093,1.2309,1.2309,28900001.0
2005-07-29 08:09:00,1.2309,1.23095,1.23083,1.23083,96800001.0
2005-07-29 08:10:00,1.23083,1.23088,1.23057,1.23057,48600000.0
2005-07-29 08:11:00,1.23093,1.23095,1.23083,1.23095,62000002.0
2005-07-29 08:12:00,1.23095,1.23095,1.2309,1.2309,23100001.0
2005-07-29 08:13:00,1.23093,1.23097,1.23085,1.23085,95600003.0
2005-07-29 08:14:00,1.23081,1.23087,1.23074,1.23074,43200001.0
2005-07-29 08:15:00,1.2307,1.23073,1.23065,1.23065,104399999.0
2005-07-29 08:16:00,1.23071,1.23081,1.23061,1.23061,69100000.0
2005-07-29 08:17:00,1.2306,1.2306,1.23055,1.23057,82000001.0
2005-07-29 08:18:00,1.23055,1.23055,1.23055,1.23055,27900000.0
2005-07-29 08:19:00,1.23063,1.23063,1.23056,1.23057,46300000.0
2005-07-29 08:20:00,1.23058,1.23058,1.23051,1.23051,82500000.0
2005-07-29 08:21:00,1.23057,1.23059,1.23051,1.23059,104999999.0
2005-07-29 08:22:00,1.23057,1.23057,1.2305,1.23052,41600000.0
2005-07-29 08:23:00,1.2305,1.23055,1.23045,1.2305,83499999.0
2005-07-29 08:24:00,1.23047,1.2305,1.23045,1.2305,65500000.0
2005-07-29 08:25:00,1.2305,1.2305,1.23042,1.2305,68900000.0
2005-07-29 08:26:00,1.23055,1.23055,1.23055,1.23055,33400002.0
2005-07-29 08:27:00,1.2304,1.23055,1.2304,1.23052,57599998.0
2005-07-29 08:28:00,1.2305,1.2305,1.2305,1.2305,800000.0
2005-07-29 08:29:00,1.23068,1.23077,1.23068,1.23073,19300000.0
2005-07-29 08:30:00,1.23082,1.2309,1.23082,1.23083,47000000.0
2005-07-29 08:31:00,1.23098,1.23106,1.23097,1.231,106900001.0
2005-07-29 08:32:00,1.23105,1.23105,1.23093,1.231,110400001.0
2005-07-29 08:33:00,1.23095,1.23105,1.23095,1.23105,128600002.0
2005-07-29 08:34:00,1.23099,1.23099,1.2309,1.23098,42500001.0
2005-07-29 08:35:00,1.23099,1.23103,1.23089,1.23095,64299999.0
2005-07-29 08:36:00,1.23093,1.23093,1.23085,1.23085,29900000.0
2005-07-29 08:37:00,1.23085,1.231,1.23074,1.231,89799999.0
2005-07-29 08:38:00,1.23105,1.23112,1.23093,1.23112,71400000.0
2005-07-29 08:39:00,1.23108,1.23108,1.23098,1.23105,93700002.0
2005-07-29 08:40:00,1.23107,1.2311,1.23107,1.2311,51100002.0
2005-07-29 08:41:00,1.2311,1.23115,1.231,1.231,91200000.0
2005-07-29 08:42:00,1.23105,1.2311,1.23105,1.2311,133099997.0
2005-07-29 08:43:00,1.23119,1.23119,1.23091,1.23094,119100001.0
2005-07-29 08:44:00,1.23105,1.23111,1.23098,1.2311,36200000.0
2005-07-29 08:45:00,1.23095,1.23115,1.23088,1.23102,79800000.0
2005-07-29 08:46:00,1.23109,1.23109,1.23104,1.23104,27600000.0
2005-07-29 08:47:00,1.23094,1.23104,1.23082,1.23088,129399999.0
2005-07-29 08:48:00,1.23055,1.23055,1.22991,1.23053,103900000.0
2005-07-29 08:49:00,1.23047,1.23049,1.22976,1.23049,62699999.0
2005-07-29 08:50:00,1.23071,1.23088,1.23066,1.23088,55899999.0
2005-07-29 08:51:00,1.23095,1.23105,1.23095,1.23105,40400000.0
2005-07-29 08:52:00,1.23102,1.2311,1.23102,1.2311,48300000.0
2005-07-29 08:53:00,1.23107,1.2311,1.23091,1.23091,81200002.0
2005-07-29 08:54:00,1.23085,1.23092,1.23085,1.23089,115700001.0
2005-07-29 08:55:00,1.23079,1.23083,1.2307,1.23078,90399999.0
2005-07-29 08:56:00,1.23052,1.23057,1.23026,1.23026,78400001.0
2005-07-29 08:57:00,1.23012,1.2303,1.23009,1.2302,149200001.0
2005-07-29 08:58:00,1.2303,1.23037,1.23022,1.2303,124299999.0
2005-07-29 08:59:00,1.2303,1.23035,1.2303,1.2303,88800001.0
2005-07-29 09:00:00,1.23026,1.2303,1.23016,1.23016,94400000.0
2005-07-29 09:01:00,1.23012,1.23012,1.23008,1.23008,24099999.0
2005-07-29 09:02:00,1.2301,1.23015,1.23002,1.23002,24100000.0
2005-07-29 09:03:00,1.23012,1.23027,1.23012,1.23027,34200000.0
2005-07-29 09:04:00,1.2303,1.23032,1.2303,1.2303,48300000.0
2005-07-29 09:05:00,1.23026,1.23026,1.23012,1.23025,61700002.0
2005-07-29 09:06:00,1.23014,1.23014,1.23001,1.23005,66300000.0
2005-07-29 09:07:00,1.2301,1.2301,1.2301,1.2301,800000.0
2005-07-29 09:08:00,1.2301,1.23015,1.23007,1.23015,149599999.0
2005-07-29 09:09:00,1.2302,1.23023,1.23016,1.2302,83599999.0
2005-07-29 09:10:00,1.23003,1.23003,1.22968,1.22968,52300000.0
2005-07-29 09:11:00,1.22951,1.22954,1.2294,1.22948,141600001.0
2005-07-29 09:12:00,1.22948,1.2297,1.22948,1.2297,138300000.0
2005-07-29 09:13:00,1.22966,1.22966,1.22959,1.22959,18400000.0
2005-07-29 09:14:00,1.22963,1.22963,1.22941,1.22949,98100000.0
2005-07-29 09:15:00,1.22967,1.22989,1.22941,1.22953,106100001.0
2005-07-29 09:16:00,1.22943,1.22984,1.22935,1.2295,144300002.0
2005-07-29 09:17:00,1.22929,1.22935,1.22911,1.22911,79799998.0
2005-07-29 09:18:00,1.22899,1.22899,1.22899,1.22899,46000001.0
2005-07-29 09:19:00,1.22905,1.22915,1.22905,1.22905,55900000.0
2005-07-29 09:20:00,1.22902,1.22902,1.22844,1.22846,59800000.0
2005-07-29 09:21:00,1.22828,1.22836,1.22819,1.2283,141700001.0
2005-07-29 09:22:00,1.22856,1.22861,1.22842,1.22853,80799999.0
2005-07-29 09:23:00,1.22849,1.22856,1.22849,1.22856,48099999.0
2005-07-29 09:24:00,1.22858,1.22869,1.22839,1.22842,70100000.0
2005-07-29 09:25:00,1.22839,1.22844,1.22828,1.22831,145700001.0
2005-07-29 09:26:00,1.2283,1.2283,1.2283,1.2283,35500000.0
2005-07-29 09:27:00,1.22805,1.22805,1.22774,1.22774,87899999.0
2005-07-29 09:28:00,1.2278,1.22785,1.22779,1.22785,102400002.0
2005-07-29 09:29:00,1.2279,1.22802,1.2279,1.22802,66199998.0
2005-07-29 09:30:00,1.2279,1.22794,1.22775,1.22784,133890003.0
2005-07-29 09:31:00,1.22792,1.22799,1.2279,1.22797,76500000.0
2005-07-29 09:32:00,1.22785,1.22804,1.22785,1.22804,112599997.0
2005-07-29 09:33:00,1.22827,1.22856,1.22827,1.22838,84199999.0
2005-07-29 09:34:00,1.2285,1.22888,1.2285,1.22875,79800000.0
2005-07-29 09:35:00,1.22885,1.22897,1.22879,1.22891,38300000.0
2005-07-29 09:36:00,1.22865,1.22865,1.22812,1.22845,37199999.0
2005-07-29 09:37:00,1.22835,1.22835,1.22795,1.22795,84400001.0
2005-07-29 09:38:00,1.2279,1.2279,1.22767,1.22786,71700001.0
2005-07-29 09:39:00,1.22804,1.22815,1.22796,1.22796,54600001.0
2005-07-29 09:40:00,1.22808,1.22837,1.22808,1.22824,70699999.0
2005-07-29 09:41:00,1.22809,1.22811,1.22795,1.22811,104499998.0
2005-07-29 09:42:00,1.22822,1.22822,1.22806,1.22809,46300001.0
2005-07-29 09:43:00,1.22808,1.2281,1.22802,1.22802,145300001.0
2005-07-29 09:44:00,1.22797,1.22811,1.22797,1.22801,97600000.0
2005-07-29 09:45:00,1.22803,1.22815,1.22796,1.22804,149500001.0
2005-07-29 09:46:00,1.22805,1.22819,1.22804,1.22804,43200000.0
2005-07-29 09:47:00,1.22793,1.22802,1.22793,1.22793,146800004.0
2005-07-29 09:48:00,1.22793,1.22803,1.22793,1.22797,93300001.0
2005-07-29 09:49:00,1.22802,1.22802,1.228,1.228,9600000.0
2005-07-29 09:50:00,1.22797,1.22808,1.22797,1.22807,104400000.0
2005-07-29 09:51:00,1.22799,1.22799,1.22782,1.22795,98500001.0
2005-07-29 09:52:00,1.2278,1.22809,1.2278,1.228,126499999.0
2005-07-29 09:53:00,1.22807,1.22813,1.22807,1.22813,95800000.0
2005-07-29 09:54:00,1.22808,1.22808,1.228,1.22803,30300000.0
2005-07-29 09:55:00,1.2281,1.22815,1.22805,1.22815,90900000.0
2005-07-29 09:56:00,1.2281,1.2281,1.2281,1.2281,48699999.0
2005-07-29 09:57:00,1.22813,1.2282,1.22807,1.22807,123500001.0
2005-07-29 09:58:00,1.22809,1.22809,1.2279,1.22794,55999999.0
2005-07-29 09:59:00,1.2279,1.2279,1.22769,1.22771,72600000.0
2005-07-29 10:00:00,1.22799,1.22799,1.22776,1.22776,174400000.0
2005-07-29 10:01:00,1.22766,1.22777,1.22766,1.22777,64500000.0
2005-07-29 10:02:00,1.22788,1.22805,1.22787,1.2279,190699998.0
2005-07-29 10:03:00,1.22797,1.22816,1.22797,1.228,82899998.0
2005-07-29 10:04:00,1.22814,1.22823,1.22802,1.22802,82599999.0
2005-07-29 10:05:00,1.22799,1.22819,1.22799,1.22803,73199999.0
2005-07-29 10:06:00,1.22817,1.22837,1.22817,1.22835,76100001.0
2005-07-29 10:07:00,1.22845,1.22885,1.22845,1.22885,106699999.0
2005-07-29 10:08:00,1.22871,1.22879,1.22871,1.22873,47599999.0
2005-07-29 10:09:00,1.22876,1.22893,1.22876,1.22892,46599999.0
2005-07-29 10:10:00,1.22882,1.22882,1.22861,1.22861,41900000.0
2005-07-29 10:11:00,1.22862,1.22862,1.2286,1.2286,81700002.0
2005-07-29 10:12:00,1.22849,1.22863,1.22848,1.22863,57300000.0
2005-07-29 10:13:00,1.22858,1.22873,1.22848,1.22857,172200003.0
2005-07-29 10:14:00,1.2286,1.2286,1.22848,1.22852,61599999.0
2005-07-29 10:15:00,1.22858,1.22863,1.22851,1.22855,222800000.0
2005-07-29 10:16:00,1.22859,1.22867,1.2285,1.2285,100999998.0
2005-07-29 10:17:00,1.22868,1.22868,1.22857,1.22857,105300000.0
2005-07-29 10:18:00,1.22861,1.22896,1.22861,1.22893,56900000.0
2005-07-29 10:19:00,1.22912,1.22928,1.22907,1.22922,131200001.0
2005-07-29 10:20:00,1.22922,1.22975,1.22919,1.22975,108399999.0
2005-07-29 10:21:00,1.22965,1.22965,1.22927,1.22952,96999998.0
2005-07-29 10:22:00,1.22947,1.22956,1.22947,1.2295,126600004.0
2005-07-29 10:23:00,1.22928,1.22965,1.22925,1.22965,122700002.0
2005-07-29 10:24:00,1.22955,1.22955,1.22942,1.2295,94900000.0
2005-07-29 10:25:00,1.22957,1.22961,1.22944,1.22958,162800001.0
2005-07-29 10:26:00,1.22955,1.22955,1.22944,1.22946,61100000.0
2005-07-29 10:27:00,1.22948,1.22954,1.22938,1.22954,46799999.0
2005-07-29 10:28:00,1.22957,1.22979,1.22953,1.22953,155300001.0
2005-07-29 10:29:00,1.22945,1.2296,1.22938,1.2294,135299997.0
2005-07-29 10:30:00,1.22937,1.22942,1.22936,1.22941,93200001.0
2005-07-29 10:31:00,1.2295,1.22953,1.22944,1.22948,163500000.0
2005-07-29 10:32:00,1.22946,1.22958,1.22928,1.22958,127000000.0
2005-07-29 10:33:00,1.22967,1.22979,1.22967,1.22973,45500000.0
2005-07-29 10:34:00,1.22965,1.22982,1.22965,1.22974,126000000.0
2005-07-29 10:35:00,1.22962,1.22975,1.22962,1.2297,114500000.0
2005-07-29 10:36:00,1.22979,1.22999,1.22978,1.2299,185599996.0
2005-07-29 10:37:00,1.22973,1.22973,1.2295,1.22958,156700002.0
2005-07-29 10:38:00,1.2296,1.22966,1.22945,1.22945,162199998.0
2005-07-29 10:39:00,1.22946,1.22946,1.22931,1.22931,153200004.0
2005-07-29 10:40:00,1.22923,1.2293,1.22923,1.2293,56800000.0
2005-07-29 10:41:00,1.2293,1.22942,1.22928,1.22928,80600000.0
2005-07-29 10:42:00,1.2292,1.22921,1.2291,1.22921,92100000.0
2005-07-29 10:43:00,1.22925,1.22928,1.22918,1.22928,90399999.0
2005-07-29 10:44:00,1.2292,1.22925,1.22915,1.22923,121400000.0
2005-07-29 10:45:00,1.22925,1.22925,1.22918,1.2292,78800001.0
2005-07-29 10:46:00,1.22918,1.22928,1.22915,1.2292,89799999.0
2005-07-29 10:47:00,1.22913,1.22915,1.22912,1.22912,30300000.0
2005-07-29 10:48:00,1.22907,1.2291,1.229,1.22902,77000000.0
2005-07-29 10:49:00,1.22903,1.22905,1.2289,1.22905,139600001.0
2005-07-29 10:50:00,1.22899,1.22899,1.22879,1.22895,78900001.0
2005-07-29 10:51:00,1.22893,1.22895,1.22885,1.22895,90200001.0
2005-07-29 10:52:00,1.22883,1.22883,1.22874,1.22874,36799999.0
2005-07-29 10:53:00,1.22883,1.22885,1.22883,1.22885,90699998.0
2005-07-29 10:54:00,1.2289,1.22895,1.22885,1.22895,72299999.0
2005-07-29 10:55:00,1.22891,1.22892,1.22883,1.22883,97800002.0
2005-07-29 10:56:00,1.22886,1.229,1.22886,1.22898,112100000.0
2005-07-29 10:57:00,1.22891,1.22895,1.22874,1.22874,58899999.0
2005-07-29 10:58:00,1.22884,1.22895,1.2288,1.22895,132300002.0
2005-07-29 10:59:00,1.22905,1.22905,1.22898,1.229,71400000.0
2005-07-29 11:00:00,1.22893,1.22903,1.22893,1.22898,86900000.0
2005-07-29 11:01:00,1.229,1.22903,1.22895,1.229,44800000.0
2005-07-29 11:02:00,1.22904,1.22913,1.22895,1.22895,47199999.0
2005-07-29 11:03:00,1.22907,1.22907,1.2289,1.22906,164100000.0
2005-07-29 11:04:00,1.22903,1.22912,1.22902,1.22911,88300001.0
2005-07-29 11:05:00,1.2291,1.22919,1.2291,1.22919,75299999.0
2005-07-29 11:06:00,1.22922,1.22924,1.2291,1.22913,75300000.0
2005-07-29 11:07:00,1.22914,1.22914,1.22908,1.22908,28200000.0
2005-07-29 11:08:00,1.22917,1.22919,1.22908,1.22918,71200001.0
2005-07-29 11:09:00,1.22914,1.22928,1.22914,1.22928,62699999.0
2005-07-29 11:10:00,1.22916,1.22917,1.22907,1.22917,32199999.0
2005-07-29 11:11:00,1.22916,1.22916,1.22896,1.22915,154799996.0
2005-07-29 11:12:00,1.22889,1.22894,1.22884,1.2289,180499997.0
2005-07-29 11:13:00,1.22883,1.22886,1.22869,1.22886,28500000.0
2005-07-29 11:14:00,1.22885,1.22895,1.22883,1.22883,124400002.0
2005-07-29 11:15:00,1.22885,1.229,1.22885,1.22897,174099996.0
2005-07-29 11:16:00,1.229,1.22905,1.22898,1.229,151200000.0
2005-07-29 11:17:00,1.229,1.22923,1.229,1.22923,59800001.0
2005-07-29 11:18:00,1.22925,1.2293,1.22925,1.22925,65799998.0
2005-07-29 11:19:00,1.22927,1.22927,1.22913,1.22921,114900001.0
2005-07-29 11:20:00,1.22917,1.22923,1.22904,1.22904,109900000.0
2005-07-29 11:21:00,1.22915,1.22928,1.22915,1.22915,83300000.0
2005-07-29 11:22:00,1.22915,1.22924,1.22904,1.22919,57100001.0
2005-07-29 11:23:00,1.22931,1.22943,1.22928,1.22943,27600000.0
2005-07-29 11:24:00,1.22937,1.2295,1.22937,1.22941,52200000.0
2005-07-29 11:25:00,1.22942,1.22942,1.22926,1.22938,109800002.0
2005-07-29 11:26:00,1.22952,1.22977,1.22952,1.2296,65099999.0
2005-07-29 11:27:00,1.22951,1.22968,1.22949,1.22968,152400001.0
2005-07-29 11:28:00,1.22975,1.22986,1.22975,1.2298,73400000.0
2005-07-29 11:29:00,1.2297,1.22976,1.22965,1.22965,83000002.0
2005-07-29 11:30:00,1.22967,1.22968,1.22959,1.22968,140199999.0
2005-07-29 11:31:00,1.2297,1.22973,1.22964,1.22968,40100000.0
2005-07-29 11:32:00,1.2296,1.22965,1.22953,1.2296,177000004.0
2005-07-29 11:33:00,1.2295,1.22955,1.22945,1.22955,72199999.0
2005-07-29 11:34:00,1.22948,1.2295,1.22939,1.22948,112700001.0
2005-07-29 11:35:00,1.2295,1.22953,1.22942,1.22945,108300001.0
2005-07-29 11:36:00,1.22944,1.22961,1.22944,1.22953,82900000.0
2005-07-29 11:37:00,1.2296,1.2297,1.2296,1.2296,80200000.0
2005-07-29 11:38:00,1.22956,1.22959,1.22942,1.22949,128199999.0
2005-07-29 11:39:00,1.22941,1.22959,1.22941,1.22959,85499997.0
2005-07-29 11:40:00,1.2296,1.22965,1.22952,1.2296,77200001.0
2005-07-29 11:41:00,1.22968,1.22969,1.2296,1.22968,84300000.0
2005-07-29 11:42:00,1.22972,1.22978,1.22965,1.22965,131400000.0
2005-07-29 11:43:00,1.22968,1.22968,1.22959,1.22964,74600000.0
2005-07-29 11:44:00,1.2294,1.2296,1.2294,1.22958,37600000.0
2005-07-29 11:45:00,1.22962,1.22962,1.2295,1.2295,72100000.0
2005-07-29 11:46:00,1.22958,1.2296,1.22949,1.22958,128500001.0
2005-07-29 11:47:00,1.2295,1.2295,1.2295,1.2295,20699999.0
2005-07-29 11:48:00,1.22945,1.2295,1.22945,1.22945,68100001.0
2005-07-29 11:49:00,1.22947,1.22947,1.22931,1.22943,61700000.0
2005-07-29 11:50:00,1.22943,1.22943,1.22892,1.22894,155299998.0
2005-07-29 11:51:00,1.22876,1.22876,1.22845,1.22845,107799999.0
2005-07-29 11:52:00,1.22852,1.22862,1.22852,1.22856,256400000.0
2005-07-29 11:53:00,1.22855,1.22865,1.22855,1.22855,125900000.0
2005-07-29 11:54:00,1.22862,1.22862,1.22851,1.22856,142500001.0
2005-07-29 11:55:00,1.22862,1.22862,1.22844,1.2285,92899999.0
2005-07-29 11:56:00,1.2285,1.2285,1.22842,1.2285,11300000.0
2005-07-29 11:57:00,1.22846,1.22846,1.22804,1.22805,143100001.0
2005-07-29 11:58:00,1.22801,1.22801,1.22789,1.22793,121299998.0
2005-07-29 11:59:00,1.22798,1.22817,1.22794,1.22817,42500000.0
2005-07-29 12:00:00,1.22828,1.22837,1.22823,1.22837,40700000.0
2005-07-29 12:01:00,1.22828,1.22828,1.22802,1.22824,73600000.0
2005-07-29 12:02:00,1.22835,1.2284,1.22835,1.22835,38199999.0
2005-07-29 12:03:00,1.22836,1.22837,1.22824,1.22824,71700000.0
2005-07-29 12:04:00,1.2283,1.2283,1.22825,1.2283,86500000.0
2005-07-29 12:05:00,1.22833,1.22837,1.22826,1.22826,63599999.0
2005-07-29 12:06:00,1.22835,1.22835,1.22825,1.22825,43100000.0
2005-07-29 12:07:00,1.22829,1.22829,1.22816,1.22816,63600002.0
2005-07-29 12:08:00,1.22825,1.22825,1.2281,1.2281,101500001.0
2005-07-29 12:09:00,1.2282,1.2282,1.22815,1.2282,106899997.0
2005-07-29 12:10:00,1.22814,1.22814,1.22799,1.228,57500000.0
2005-07-29 12:11:00,1.22806,1.22819,1.22806,1.22819,76300001.0
2005-07-29 12:12:00,1.22816,1.22828,1.22806,1.22821,140899998.0
2005-07-29 12:13:00,1.22815,1.22828,1.22815,1.2282,83900001.0
2005-07-29 12:14:00,1.2282,1.22822,1.22815,1.22815,34300000.0
2005-07-29 12:15:00,1.22815,1.22825,1.22815,1.22825,103500000.0
2005-07-29 12:16:00,1.22815,1.22815,1.22802,1.22809,56699998.0
2005-07-29 12:17:00,1.22815,1.22815,1.22805,1.22807,176599996.0
2005-07-29 12:18:00,1.2281,1.22812,1.22803,1.22803,60700000.0
2005-07-29 12:19:00,1.22812,1.22818,1.22812,1.22812,70900002.0
2005-07-29 12:20:00,1.22804,1.22804,1.22777,1.22777,65499998.0
2005-07-29 12:21:00,1.22776,1.22797,1.22776,1.22797,170199996.0
2005-07-29 12:22:00,1.22801,1.22807,1.22789,1.22807,36100000.0
2005-07-29 12:23:00,1.22815,1.22815,1.22805,1.2281,34100000.0
2005-07-29 12:24:00,1.2281,1.2281,1.22805,1.22805,25500000.0
2005-07-29 12:25:00,1.22806,1.22815,1.22803,1.22804,90400000.0
2005-07-29 12:26:00,1.22802,1.22802,1.22775,1.22775,102300000.0
2005-07-29 12:27:00,1.22761,1.22763,1.22754,1.2276,67700001.0
2005-07-29 12:28:00,1.22747,1.22757,1.22744,1.22744,147400000.0
2005-07-29 12:29:00,1.22754,1.22775,1.22754,1.2276,139800000.0
2005-07-29 12:30:00,1.22757,1.22771,1.22757,1.22766,158600000.0
2005-07-29 12:31:00,1.22767,1.22779,1.22766,1.22778,107100001.0
2005-07-29 12:32:00,1.22762,1.22789,1.22761,1.22776,88599999.0
2005-07-29 12:33:00,1.22781,1.2281,1.22781,1.2281,86800000.0
2005-07-29 12:34:00,1.22818,1.22831,1.22818,1.22825,125600000.0
2005-07-29 12:35:00,1.22832,1.22839,1.22828,1.22832,71899999.0
2005-07-29 12:36:00,1.22827,1.22827,1.22825,1.22825,31999999.0
2005-07-29 12:37:00,1.22833,1.22845,1.22832,1.22845,154500003.0
2005-07-29 12:38:00,1.22852,1.22852,1.2285,1.2285,46299999.0
2005-07-29 12:39:00,1.22853,1.2286,1.2284,1.22858,40900000.0
2005-07-29 12:40:00,1.22863,1.22863,1.22846,1.22854,129900000.0
2005-07-29 12:41:00,1.22845,1.22847,1.22835,1.22847,165900000.0
2005-07-29 12:42:00,1.22848,1.22848,1.22832,1.22833,84500001.0
2005-07-29 12:43:00,1.22814,1.22814,1.22811,1.22811,15900000.0
2005-07-29 12:44:00,1.22801,1.22825,1.22801,1.22825,64500000.0
2005-07-29 12:45:00,1.2283,1.22835,1.2282,1.2283,78900001.0
2005-07-29 12:46:00,1.22813,1.22813,1.22745,1.2275,114000001.0
2005-07-29 12:47:00,1.22752,1.22756,1.22752,1.22752,80300001.0
2005-07-29 12:48:00,1.22758,1.22767,1.22751,1.22767,62700000.0
2005-07-29 12:49:00,1.22775,1.22785,1.22772,1.22772,71500001.0
2005-07-29 12:50:00,1.22774,1.22781,1.22772,1.22777,25300000.0
2005-07-29 12:51:00,1.22765,1.22783,1.22757,1.22783,82499999.0
2005-07-29 12:52:00,1.22795,1.22795,1.22789,1.22793,58700000.0
2005-07-29 12:53:00,1.22786,1.22786,1.22777,1.22777,96500000.0
2005-07-29 12:54:00,1.22773,1.22773,1.22767,1.22767,34200000.0
2005-07-29 12:55:00,1.22763,1.22767,1.22757,1.22757,140700000.0
2005-07-29 12:56:00,1.2276,1.22765,1.22755,1.2276,102000001.0
2005-07-29 12:57:00,1.22758,1.22758,1.22749,1.22755,32600001.0
2005-07-29 12:58:00,1.22752,1.22773,1.22752,1.22773,11000000.0
2005-07-29 12:59:00,1.22781,1.22804,1.22781,1.22804,112699999.0
2005-07-29 13:00:00,1.22797,1.22797,1.22778,1.22784,107800000.0
2005-07-29 13:01:00,1.22793,1.22793,1.22778,1.22787,123499999.0
2005-07-29 13:02:00,1.22773,1.22773,1.22754,1.22754,74600002.0
2005-07-29 13:03:00,1.2275,1.2275,1.22747,1.22747,34100000.0
2005-07-29 13:04:00,1.22756,1.22756,1.22733,1.22736,110700000.0
2005-07-29 13:05:00,1.22737,1.22737,1.22712,1.22736,61600000.0
2005-07-29 13:06:00,1.22741,1.22749,1.2274,1.22747,42800000.0
2005-07-29 13:07:00,1.22755,1.22762,1.2274,1.2274,88699999.0
2005-07-29 13:08:00,1.22742,1.22748,1.22729,1.22738,108000000.0
2005-07-29 13:09:00,1.22742,1.22767,1.22742,1.22767,51100000.0
2005-07-29 13:10:00,1.22762,1.22762,1.22748,1.22755,61899999.0
2005-07-29 13:11:00,1.22746,1.22753,1.22735,1.22753,145600003.0
2005-07-29 13:12:00,1.22756,1.2276,1.22752,1.2276,79199999.0
2005-07-29 13:13:00,1.22757,1.22765,1.22755,1.22765,116899998.0
2005-07-29 13:14:00,1.22758,1.22758,1.22752,1.22752,19100000.0
2005-07-29 13:15:00,1.22733,1.22735,1.22729,1.2273,63300001.0
2005-07-29 13:16:00,1.22718,1.22718,1.22718,1.22718,5700000.0
2005-07-29 13:17:00,1.22716,1.22717,1.2271,1.22711,56200000.0
2005-07-29 13:18:00,1.22701,1.2272,1.22696,1.2272,82700001.0
2005-07-29 13:19:00,1.22722,1.22734,1.22715,1.22715,109200000.0
2005-07-29 13:20:00,1.22724,1.22748,1.22722,1.22745,114900001.0
2005-07-29 13:21:00,1.22747,1.22753,1.22747,1.22753,32700000.0
2005-07-29 13:22:00,1.22751,1.22761,1.22751,1.22759,151300003.0
2005-07-29 13:23:00,1.22764,1.22775,1.22764,1.22775,35299999.0
2005-07-29 13:24:00,1.22782,1.22805,1.2278,1.22784,43000000.0
2005-07-29 13:25:00,1.22768,1.22768,1.22753,1.22753,45600002.0
2005-07-29 13:26:00,1.22749,1.22759,1.22749,1.22759,51100000.0
2005-07-29 13:27:00,1.2277,1.2277,1.22765,1.2277,32900000.0
2005-07-29 13:28:00,1.22773,1.22773,1.22772,1.22773,24299999.0
2005-07-29 13:29:00,1.22778,1.22793,1.22771,1.22784,74000000.0
2005-07-29 13:30:00,1.22787,1.22787,1.22778,1.22787,85300000.0
2005-07-29 13:31:00,1.22785,1.22797,1.22785,1.22785,60800000.0
2005-07-29 13:32:00,1.22793,1.22796,1.22793,1.22796,24700000.0
2005-07-29 13:33:00,1.22802,1.22802,1.22783,1.22788,99799998.0
2005-07-29 13:34:00,1.22797,1.22817,1.22797,1.22811,18300000.0
2005-07-29 13:35:00,1.2281,1.22815,1.22803,1.22815,172599999.0
2005-07-29 13:36:00,1.2281,1.22813,1.2281,1.22813,167099999.0
2005-07-29 13:37:00,1.228,1.228,1.22781,1.22782,110699999.0
2005-07-29 13:38:00,1.22788,1.22793,1.22777,1.22777,61500000.0
2005-07-29 13:39:00,1.22763,1.22788,1.22747,1.22788,100100001.0
2005-07-29 13:40:00,1.22797,1.22797,1.22791,1.22792,125300000.0
2005-07-29 13:41:00,1.22782,1.22795,1.2278,1.22785,69799999.0
2005-07-29 13:42:00,1.22795,1.22795,1.22783,1.22785,75599999.0
2005-07-29 13:43:00,1.22783,1.22783,1.22745,1.22753,22900000.0
2005-07-29 13:44:00,1.22749,1.22749,1.22729,1.22739,75600000.0
2005-07-29 13:45:00,1.22754,1.22764,1.22753,1.22758,51900000.0
2005-07-29 13:46:00,1.22747,1.22747,1.22738,1.22738,4000000.0
2005-07-29 13:47:00,1.22728,1.22746,1.22728,1.22746,117199999.0
2005-07-29 13:48:00,1.22747,1.22747,1.22737,1.22737,17400000.0
2005-07-29 13:49:00,1.22743,1.22746,1.22743,1.22743,44400001.0
2005-07-29 13:50:00,1.22752,1.22759,1.22749,1.22752,129899999.0
2005-07-29 13:51:00,1.22753,1.22758,1.22753,1.22758,31100001.0
2005-07-29 13:52:00,1.22754,1.22775,1.22754,1.22775,54900000.0
2005-07-29 13:53:00,1.22779,1.22788,1.22779,1.22788,38600002.0
2005-07-29 13:54:00,1.22803,1.22816,1.22801,1.22811,111899999.0
2005-07-29 13:55:00,1.22808,1.22825,1.22808,1.22825,44199998.0
2005-07-29 13:56:00,1.22828,1.22841,1.22828,1.22832,113700000.0
2005-07-29 13:57:00,1.2282,1.22826,1.22787,1.22804,97200001.0
2005-07-29 13:58:00,1.22804,1.22807,1.22803,1.22803,40800000.0
2005-07-29 13:59:00,1.22807,1.22819,1.22807,1.22811,95300000.0
2005-07-29 14:00:00,1.22808,1.22812,1.22808,1.22812,28700000.0
2005-07-29 14:01:00,1.22808,1.22808,1.22798,1.22802,50199999.0
2005-07-29 14:02:00,1.2281,1.22815,1.2281,1.22815,70399999.0
2005-07-29 14:03:00,1.2281,1.2281,1.22801,1.22807,74100003.0
2005-07-29 14:04:00,1.22786,1.22786,1.22776,1.2278,104900002.0
2005-07-29 14:05:00,1.22775,1.22786,1.22775,1.22786,55700000.0
2005-07-29 14:06:00,1.22793,1.22802,1.22793,1.22799,54500001.0
2005-07-29 14:07:00,1.22797,1.22807,1.22797,1.22807,46400000.0
2005-07-29 14:08:00,1.22812,1.22821,1.22812,1.22817,47600001.0
2005-07-29 14:09:00,1.22816,1.22816,1.22795,1.22795,53099999.0
2005-07-29 14:10:00,1.228,1.228,1.22776,1.22789,118100002.0
2005-07-29 14:11:00,1.22791,1.22798,1.2279,1.22798,40790000.0
2005-07-29 14:12:00,1.228,1.22805,1.22797,1.228,148099995.0
2005-07-29 14:13:00,1.22805,1.2281,1.22805,1.2281,87400001.0
2005-07-29 14:14:00,1.22821,1.22831,1.22821,1.22827,144199999.0
2005-07-29 14:15:00,1.22847,1.22847,1.22821,1.22831,92299999.0
2005-07-29 14:16:00,1.22832,1.22835,1.2282,1.2282,139700000.0
2005-07-29 14:17:00,1.22828,1.22828,1.22823,1.22823,85400000.0
2005-07-29 14:18:00,1.22828,1.22835,1.22828,1.22833,118999999.0
2005-07-29 14:19:00,1.22837,1.22841,1.22827,1.22841,72000002.0
2005-07-29 14:20:00,1.22855,1.22889,1.22855,1.22889,65700002.0
2005-07-29 14:21:00,1.22907,1.22921,1.22898,1.22917,81400002.0
2005-07-29 14:22:00,1.22923,1.22938,1.22923,1.22933,137999999.0
2005-07-29 14:23:00,1.22937,1.22949,1.22937,1.22937,78100001.0
2005-07-29 14:24:00,1.22938,1.2295,1.22931,1.22947,51900000.0
2005-07-29 14:25:00,1.22951,1.2298,1.22951,1.22975,100799999.0
2005-07-29 14:26:00,1.22968,1.22968,1.22947,1.22961,134499998.0
2005-07-29 14:27:00,1.22969,1.22972,1.22963,1.22969,140599999.0
2005-07-29 14:28:00,1.22992,1.23023,1.22992,1.23004,57800000.0
2005-07-29 14:29:00,1.23017,1.23035,1.22994,1.23012,67600000.0
2005-07-29 14:30:00,1.22955,1.22955,1.22773,1.22777,34700000.0
2005-07-29 14:31:00,1.22828,1.22871,1.22765,1.22871,168300001.0
2005-07-29 14:32:00,1.22933,1.2303,1.22933,1.2303,129499998.0
2005-07-29 14:33:00,1.23042,1.23042,1.22932,1.22948,77800000.0
2005-07-29 14:34:00,1.22972,1.23022,1.22972,1.22994,94299998.0
2005-07-29 14:35:00,1.2296,1.2296,1.22862,1.22862,82199999.0
2005-07-29 14:36:00,1.22856,1.22867,1.22777,1.22777,167800000.0
2005-07-29 14:37:00,1.22755,1.22797,1.22753,1.22795,126199999.0
2005-07-29 14:38:00,1.22814,1.22827,1.22803,1.22806,87600000.0
2005-07-29 14:39:00,1.22786,1.22786,1.22746,1.22753,51400000.0
2005-07-29 14:40:00,1.22735,1.22739,1.22719,1.22739,59800000.0
2005-07-29 14:41:00,1.22742,1.22748,1.22742,1.22748,15900000.0
2005-07-29 14:42:00,1.22737,1.22737,1.22698,1.22698,46000000.0
2005-07-29 14:43:00,1.22684,1.22716,1.22682,1.22716,71800001.0
2005-07-29 14:44:00,1.22719,1.22722,1.22688,1.22688,48700000.0
2005-07-29 14:45:00,1.22661,1.22697,1.22661,1.22683,90000000.0
2005-07-29 14:46:00,1.22682,1.22695,1.2267,1.2268,149300002.0
2005-07-29 14:47:00,1.22677,1.22677,1.22673,1.22673,31100000.0
2005-07-29 14:48:00,1.22658,1.22658,1.22606,1.22613,120899998.0
2005-07-29 14:49:00,1.22608,1.22608,1.22582,1.22582,176600002.0
2005-07-29 14:50:00,1.22594,1.22621,1.22594,1.22621,70100000.0
2005-07-29 14:51:00,1.22614,1.22649,1.22614,1.22647,141799997.0
2005-07-29 14:52:00,1.2266,1.2266,1.22637,1.22637,57200000.0
2005-07-29 14:53:00,1.22649,1.22649,1.22604,1.2261,106400003.0
2005-07-29 14:54:00,1.22605,1.22617,1.22601,1.22601,99799998.0
2005-07-29 14:55:00,1.22613,1.22633,1.22613,1.22627,130199999.0
2005-07-29 14:56:00,1.22632,1.22656,1.22625,1.22652,113000003.0
2005-07-29 14:57:00,1.2263,1.2263,1.22594,1.22594,24900000.0
2005-07-29 14:58:00,1.22603,1.22628,1.22597,1.22628,92400001.0
2005-07-29 14:59:00,1.22638,1.22641,1.22619,1.22641,68500002.0
2005-07-29 15:00:00,1.22649,1.22661,1.22643,1.22643,27100000.0
2005-07-29 15:01:00,1.22642,1.22647,1.22612,1.22615,180500000.0
2005-07-29 15:02:00,1.22642,1.22658,1.22642,1.22658,75100003.0
2005-07-29 15:03:00,1.2268,1.22688,1.22639,1.22639,125900004.0
2005-07-29 15:04:00,1.22628,1.22628,1.22596,1.226,125400002.0
2005-07-29 15:05:00,1.22605,1.22605,1.2257,1.22574,90600001.0
2005-07-29 15:06:00,1.22578,1.2261,1.22578,1.2261,161099997.0
2005-07-29 15:07:00,1.22622,1.22644,1.22622,1.22636,79300000.0
2005-07-29 15:08:00,1.2262,1.2262,1.22613,1.22613,55000001.0
2005-07-29 15:09:00,1.22647,1.22654,1.2262,1.2262,70500000.0
2005-07-29 15:10:00,1.22603,1.22621,1.22601,1.22614,77699999.0
2005-07-29 15:11:00,1.22623,1.22652,1.22623,1.22652,126700002.0
2005-07-29 15:12:00,1.22648,1.22648,1.22622,1.22636,99799999.0
2005-07-29 15:13:00,1.22639,1.22666,1.22639,1.2266,126000002.0
2005-07-29 15:14:00,1.22655,1.22656,1.22649,1.22653,98300000.0
2005-07-29 15:15:00,1.22655,1.22667,1.22629,1.22629,32900000.0
2005-07-29 15:16:00,1.22626,1.22641,1.22617,1.22641,66400000.0
2005-07-29 15:17:00,1.22643,1.22643,1.22629,1.22635,112400004.0
2005-07-29 15:18:00,1.22644,1.22671,1.22639,1.22671,174000000.0
2005-07-29 15:19:00,1.22658,1.2267,1.22654,1.22654,81300001.0
2005-07-29 15:20:00,1.22653,1.22705,1.22652,1.22695,73899999.0
2005-07-29 15:21:00,1.227,1.227,1.22667,1.2267,94199999.0
2005-07-29 15:22:00,1.22663,1.22663,1.22615,1.22615,63600001.0
2005-07-29 15:23:00,1.2262,1.22665,1.2262,1.22658,67000001.0
2005-07-29 15:24:00,1.22655,1.22655,1.22635,1.22645,77100000.0
2005-07-29 15:25:00,1.22652,1.22652,1.22634,1.22634,10400000.0
2005-07-29 15:26:00,1.22645,1.22661,1.22645,1.22653,92300000.0
2005-07-29 15:27:00,1.22658,1.22658,1.22648,1.22651,46200000.0
2005-07-29 15:28:00,1.22644,1.22652,1.22644,1.22648,92800000.0
2005-07-29 15:29:00,1.22652,1.22652,1.22637,1.22637,68200001.0
2005-07-29 15:30:00,1.22632,1.22647,1.22632,1.2264,155600000.0
2005-07-29 15:31:00,1.22648,1.2268,1.22648,1.2268,127300000.0
2005-07-29 15:32:00,1.2269,1.22702,1.22676,1.22676,40300000.0
2005-07-29 15:33:00,1.22676,1.22679,1.22665,1.22679,152699999.0
2005-07-29 15:34:00,1.22672,1.22672,1.22653,1.22658,79900001.0
2005-07-29 15:35:00,1.22656,1.22656,1.2264,1.2264,109600002.0
2005-07-29 15:36:00,1.22648,1.22656,1.22645,1.22648,35300000.0
2005-07-29 15:37:00,1.22658,1.22658,1.22648,1.2265,66700000.0
2005-07-29 15:38:00,1.22645,1.22672,1.22645,1.22671,80899999.0
2005-07-29 15:39:00,1.22677,1.22677,1.22655,1.22668,114200002.0
2005-07-29 15:40:00,1.22674,1.22674,1.22645,1.22645,54699999.0
2005-07-29 15:41:00,1.22632,1.22649,1.22632,1.22646,58400000.0
2005-07-29 15:42:00,1.22635,1.22635,1.22613,1.22613,58699999.0
2005-07-29 15:43:00,1.22617,1.22628,1.22613,1.22615,33500000.0
2005-07-29 15:44:00,1.22615,1.22615,1.22598,1.22607,152600002.0
2005-07-29 15:45:00,1.22603,1.22613,1.22603,1.22613,122500002.0
2005-07-29 15:46:00,1.22605,1.22636,1.22605,1.22636,160599997.0
2005-07-29 15:47:00,1.22645,1.22649,1.22603,1.22603,108899998.0
2005-07-29 15:48:00,1.22601,1.22601,1.22581,1.22586,164900001.0
2005-07-29 15:49:00,1.2259,1.22595,1.2258,1.22587,121300002.0
2005-07-29 15:50:00,1.22592,1.22613,1.22592,1.22599,112000001.0
2005-07-29 15:51:00,1.22583,1.22589,1.22553,1.22559,184599999.0
2005-07-29 15:52:00,1.22543,1.22587,1.22535,1.22587,89000001.0
2005-07-29 15:53:00,1.22596,1.22598,1.22585,1.22598,88000002.0
2005-07-29 15:54:00,1.22606,1.22617,1.22601,1.22617,90199999.0
2005-07-29 15:55:00,1.22633,1.22642,1.22633,1.22642,3100000.0
2005-07-29 15:56:00,1.22657,1.22673,1.22657,1.22672,34000000.0
2005-07-29 15:57:00,1.227,1.22758,1.227,1.22713,53900000.0
2005-07-29 15:58:00,1.2276,1.228,1.22724,1.22724,103600000.0
2005-07-29 15:59:00,1.22701,1.22703,1.22683,1.22697,128500000.0
2005-07-29 16:00:00,1.22721,1.2283,1.22721,1.2283,138400000.0
2005-07-29 16:01:00,1.22845,1.22925,1.22844,1.22925,125700000.0
2005-07-29 16:02:00,1.22915,1.22923,1.22861,1.22861,135700002.0
2005-07-29 16:03:00,1.22838,1.22866,1.22836,1.22857,101999998.0
2005-07-29 16:04:00,1.22857,1.22876,1.22847,1.22856,85600000.0
2005-07-29 16:05:00,1.2285,1.22871,1.22837,1.22837,90300000.0
2005-07-29 16:06:00,1.2282,1.2282,1.22792,1.22792,150800002.0
2005-07-29 16:07:00,1.22801,1.2281,1.22786,1.22809,101099996.0
2005-07-29 16:08:00,1.22805,1.22814,1.22803,1.22813,135300000.0
2005-07-29 16:09:00,1.22817,1.22817,1.22797,1.22808,79000001.0
2005-07-29 16:10:00,1.22827,1.22872,1.22827,1.22871,142499999.0
2005-07-29 16:11:00,1.22883,1.22918,1.22883,1.22905,109900002.0
2005-07-29 16:12:00,1.22883,1.22883,1.22806,1.22806,23199999.0
2005-07-29 16:13:00,1.22814,1.22833,1.22814,1.22821,79300000.0
2005-07-29 16:14:00,1.22818,1.22818,1.22799,1.22815,81400001.0
2005-07-29 16:15:00,1.22812,1.22832,1.22812,1.22832,12100000.0
2005-07-29 16:16:00,1.2285,1.22854,1.22816,1.22816,85600000.0
2005-07-29 16:17:00,1.22808,1.22826,1.228,1.22826,113600001.0
2005-07-29 16:18:00,1.22826,1.22848,1.22813,1.22837,174600000.0
2005-07-29 16:19:00,1.22833,1.22833,1.22816,1.2282,105899999.0
2005-07-29 16:20:00,1.22815,1.22831,1.22815,1.22831,91599999.0
2005-07-29 16:21:00,1.2283,1.2284,1.2283,1.22839,77599999.0
2005-07-29 16:22:00,1.22837,1.22837,1.22833,1.22833,5000000.0
2005-07-29 16:23:00,1.22838,1.22838,1.2276,1.2276,98900000.0
2005-07-29 16:24:00,1.22762,1.22767,1.22741,1.22741,99600002.0
2005-07-29 16:25:00,1.22719,1.22719,1.22678,1.22695,156299994.0
2005-07-29 16:26:00,1.22701,1.22734,1.22701,1.22723,145200001.0
2005-07-29 16:27:00,1.22732,1.22752,1.22729,1.22752,30600000.0
2005-07-29 16:28:00,1.22735,1.22735,1.22725,1.22725,7500000.0
2005-07-29 16:29:00,1.22708,1.22725,1.22708,1.22725,153600002.0
2005-07-29 16:30:00,1.22719,1.22732,1.22719,1.22728,47200000.0
2005-07-29 16:31:00,1.22726,1.22739,1.22726,1.22737,103100000.0
2005-07-29 16:32:00,1.22737,1.22737,1.22708,1.2271,115499997.0
2005-07-29 16:33:00,1.22707,1.22719,1.22707,1.22719,58200001.0
2005-07-29 16:34:00,1.22696,1.22714,1.22662,1.22662,101099998.0
2005-07-29 16:35:00,1.22636,1.22636,1.22631,1.22632,28800001.0
2005-07-29 16:36:00,1.22617,1.22623,1.22576,1.22576,42400000.0
2005-07-29 16:37:00,1.22553,1.22553,1.22535,1.22539,38800000.0
2005-07-29 16:38:00,1.22539,1.22553,1.22528,1.22528,150400000.0
2005-07-29 16:39:00,1.22539,1.22577,1.22529,1.22577,49600000.0
2005-07-29 16:40:00,1.226,1.22606,1.2259,1.22595,69400001.0
2005-07-29 16:41:00,1.22585,1.22606,1.22585,1.22605,57800000.0
2005-07-29 16:42:00,1.22618,1.22621,1.22599,1.22605,120900001.0
2005-07-29 16:43:00,1.22607,1.22619,1.22576,1.22579,69500001.0
2005-07-29 16:44:00,1.22587,1.22593,1.2258,1.22584,87899999.0
2005-07-29 16:45:00,1.2258,1.22586,1.22572,1.22585,123299997.0
2005-07-29 16:46:00,1.22582,1.22588,1.22579,1.22584,43300000.0
2005-07-29 16:47:00,1.22593,1.22593,1.22563,1.22581,93500000.0
2005-07-29 16:48:00,1.22582,1.22598,1.2258,1.22585,112699999.0
2005-07-29 16:49:00,1.22581,1.22624,1.22581,1.22614,178300003.0
2005-07-29 16:50:00,1.22613,1.22624,1.22605,1.22622,121000000.0
2005-07-29 16:51:00,1.2263,1.22647,1.22627,1.2264,81299999.0
2005-07-29 16:52:00,1.22656,1.22656,1.22645,1.2265,22300000.0
2005-07-29 16:53:00,1.2264,1.22643,1.22629,1.22639,74600000.0
2005-07-29 16:54:00,1.22645,1.22653,1.22641,1.22651,93999999.0
2005-07-29 16:55:00,1.22646,1.22649,1.22624,1.22624,29500000.0
2005-07-29 16:56:00,1.2261,1.22638,1.2261,1.22624,82500001.0
2005-07-29 16:57:00,1.22617,1.22626,1.22606,1.22612,61800001.0
2005-07-29 16:58:00,1.2261,1.2261,1.22573,1.22579,120499999.0
2005-07-29 16:59:00,1.22592,1.22623,1.22571,1.22572,90100000.0
2005-07-29 17:00:00,1.22558,1.22599,1.22541,1.22599,134299999.0
2005-07-29 17:01:00,1.22616,1.22632,1.22604,1.22632,128099997.0
2005-07-29 17:02:00,1.22645,1.22683,1.22645,1.22679,15500000.0
2005-07-29 17:03:00,1.22688,1.22694,1.22671,1.22671,109100000.0
2005-07-29 17:04:00,1.22655,1.22655,1.22643,1.22647,77600000.0
2005-07-29 17:05:00,1.22637,1.22654,1.22637,1.22642,132499999.0
2005-07-29 17:06:00,1.22646,1.22646,1.22636,1.22636,136599997.0
2005-07-29 17:07:00,1.22642,1.22646,1.22634,1.22634,111599999.0
2005-07-29 17:08:00,1.22623,1.22628,1.22621,1.22621,106900000.0
2005-07-29 17:09:00,1.22609,1.2262,1.22604,1.2262,51000000.0
2005-07-29 17:10:00,1.22629,1.22677,1.22629,1.22677,106099999.0
2005-07-29 17:11:00,1.22668,1.22681,1.22663,1.22676,123600004.0
2005-07-29 17:12:00,1.22673,1.22683,1.22669,1.22683,68200000.0
2005-07-29 17:13:00,1.22685,1.227,1.22684,1.22689,70199999.0
2005-07-29 17:14:00,1.22686,1.22746,1.22683,1.22736,194699997.0
2005-07-29 17:15:00,1.22723,1.22745,1.22711,1.22712,81900000.0
2005-07-29 17:16:00,1.22733,1.22751,1.22724,1.22733,90299999.0
2005-07-29 17:17:00,1.22723,1.22723,1.22696,1.22721,108100002.0
2005-07-29 17:18:00,1.2274,1.22755,1.2274,1.2274,76800002.0
2005-07-29 17:19:00,1.22746,1.22776,1.22746,1.22768,113400000.0
2005-07-29 17:20:00,1.22771,1.22771,1.22744,1.2276,181300001.0
2005-07-29 17:21:00,1.22758,1.22762,1.22751,1.22761,120600001.0
2005-07-29 17:22:00,1.22766,1.22848,1.22766,1.22848,111200001.0
2005-07-29 17:23:00,1.22847,1.22874,1.22832,1.22844,77300001.0
2005-07-29 17:24:00,1.22828,1.22834,1.228,1.228,164199999.0
2005-07-29 17:25:00,1.22813,1.22856,1.22813,1.2284,52700000.0
2005-07-29 17:26:00,1.22856,1.22856,1.22838,1.22838,109100002.0
2005-07-29 17:27:00,1.22844,1.2286,1.22797,1.22797,151700002.0
2005-07-29 17:28:00,1.22785,1.22785,1.22773,1.22773,23099999.0
2005-07-29 17:29:00,1.22765,1.22765,1.2271,1.2271,160299999.0
2005-07-29 17:30:00,1.22718,1.2273,1.22715,1.22715,38700000.0
2005-07-29 17:31:00,1.22713,1.22728,1.22713,1.22726,36100000.0
2005-07-29 17:32:00,1.22728,1.22739,1.22727,1.22739,95300001.0
2005-07-29 17:33:00,1.22738,1.22739,1.2273,1.22739,29700000.0
2005-07-29 17:34:00,1.22742,1.22746,1.22735,1.22742,46600000.0
2005-07-29 17:35:00,1.22728,1.22745,1.22728,1.22743,104599998.0
2005-07-29 17:36:00,1.22748,1.22748,1.22732,1.22732,34300000.0
2005-07-29 17:37:00,1.22725,1.22725,1.22715,1.22715,19099999.0
2005-07-29 17:38:00,1.22689,1.22689,1.22643,1.22643,94500001.0
2005-07-29 17:39:00,1.22621,1.22621,1.22601,1.22615,56000000.0
2005-07-29 17:40:00,1.22627,1.22633,1.22623,1.22633,19900000.0
2005-07-29 17:41:00,1.22625,1.22625,1.22615,1.22615,62000000.0
2005-07-29 17:42:00,1.22611,1.22623,1.22598,1.22598,84999998.0
2005-07-29 17:43:00,1.22619,1.22672,1.22619,1.22667,90100002.0
2005-07-29 17:44:00,1.22667,1.22675,1.22662,1.22675,101400000.0
2005-07-29 17:45:00,1.22669,1.2269,1.22656,1.2269,210800002.0
2005-07-29 17:46:00,1.22706,1.22707,1.22703,1.22703,39100000.0
2005-07-29 17:47:00,1.22704,1.22711,1.22704,1.22704,47199999.0
2005-07-29 17:48:00,1.2271,1.22731,1.2271,1.22731,119900004.0
2005-07-29 17:49:00,1.22748,1.22748,1.22739,1.22739,45699999.0
2005-07-29 17:50:00,1.22727,1.22737,1.22727,1.22737,32599999.0
2005-07-29 17:51:00,1.22752,1.22754,1.22732,1.22732,101400002.0
2005-07-29 17:52:00,1.22731,1.22731,1.22716,1.22716,72800000.0
2005-07-29 17:53:00,1.22692,1.22703,1.22657,1.22657,117000000.0
2005-07-29 17:54:00,1.22658,1.22688,1.22655,1.22688,71300000.0
2005-07-29 17:55:00,1.22681,1.22681,1.2259,1.2259,149299996.0
2005-07-29 17:56:00,1.22562,1.22575,1.22525,1.2253,101600000.0
2005-07-29 17:57:00,1.22514,1.22523,1.225,1.22523,96699999.0
2005-07-29 17:58:00,1.22545,1.22547,1.22535,1.22547,109900002.0
2005-07-29 17:59:00,1.22546,1.22553,1.22538,1.2254,107100000.0
2005-07-29 18:00:00,1.2253,1.2255,1.22514,1.22546,126799997.0
2005-07-29 18:01:00,1.22563,1.22584,1.22555,1.22584,610200003.0
2005-07-29 18:02:00,1.22589,1.22589,1.22554,1.22554,986199998.0
2005-07-29 18:03:00,1.22548,1.22563,1.22547,1.2256,623199998.0
2005-07-29 18:04:00,1.22564,1.22574,1.22556,1.22565,664300002.0
2005-07-29 18:05:00,1.22569,1.22573,1.22558,1.22565,1174999996.0
2005-07-29 18:06:00,1.22557,1.22557,1.2254,1.22543,630599995.0
2005-07-29 18:07:00,1.22541,1.22566,1.22541,1.2255,1119400007.0
2005-07-29 18:08:00,1.22551,1.22562,1.22547,1.22558,1137000007.0
2005-07-29 18:09:00,1.22563,1.22577,1.22558,1.22571,393400002.0
2005-07-29 18:10:00,1.22582,1.22597,1.22579,1.22583,722400002.0
2005-07-29 18:11:00,1.22595,1.22595,1.2258,1.22595,746800001.0
2005-07-29 18:12:00,1.2259,1.2259,1.22577,1.22577,117799997.0
2005-07-29 18:13:00,1.22583,1.22594,1.22578,1.2258,518900001.0
2005-07-29 18:14:00,1.22572,1.22572,1.22554,1.22561,337000001.0
2005-07-29 18:15:00,1.22551,1.22551,1.22527,1.22533,701999995.0
2005-07-29 18:16:00,1.22534,1.22537,1.22503,1.22503,504800003.0
2005-07-29 18:17:00,1.225,1.22528,1.22499,1.22514,1056400010.0
2005-07-29 18:18:00,1.22513,1.2253,1.22513,1.22513,580500003.0
2005-07-29 18:19:00,1.22513,1.22513,1.22504,1.2251,90100002.0
2005-07-29 18:20:00,1.22518,1.22529,1.2251,1.22515,794800004.0
2005-07-29 18:21:00,1.22529,1.22531,1.22507,1.22507,199600005.0
2005-07-29 18:22:00,1.2251,1.22515,1.22506,1.22507,187400001.0
2005-07-29 18:23:00,1.22508,1.22519,1.22503,1.22503,431700000.0
2005-07-29 18:24:00,1.22503,1.2252,1.22498,1.225,546900002.0
2005-07-29 18:25:00,1.22493,1.22508,1.22485,1.22508,480000004.0
2005-07-29 18:26:00,1.22508,1.22508,1.22493,1.22496,856999999.0
2005-07-29 18:27:00,1.22495,1.22495,1.22481,1.22487,440700006.0
2005-07-29 18:28:00,1.22488,1.22501,1.22487,1.22498,271099999.0
2005-07-29 18:29:00,1.22496,1.22496,1.22424,1.22424,281000002.0
2005-07-29 18:30:00,1.2243,1.22435,1.22422,1.2243,788100003.0
2005-07-29 18:31:00,1.2241,1.2241,1.22327,1.22375,502700001.0
2005-07-29 18:32:00,1.2238,1.22394,1.22373,1.22387,301699999.0
2005-07-29 18:33:00,1.22386,1.22388,1.22353,1.22364,483499998.0
2005-07-29 18:34:00,1.2235,1.22361,1.22313,1.22317,449799999.0
2005-07-29 18:35:00,1.22311,1.22311,1.22255,1.2228,506499995.0
2005-07-29 18:36:00,1.22297,1.22336,1.2229,1.22336,531799997.0
2005-07-29 18:37:00,1.22342,1.22355,1.22337,1.22337,99500001.0
2005-07-29 18:38:00,1.2234,1.22348,1.22334,1.22348,285199998.0
2005-07-29 18:39:00,1.2235,1.22352,1.22345,1.2235,173700001.0
2005-07-29 18:40:00,1.22332,1.22332,1.22299,1.22318,655900002.0
2005-07-29 18:41:00,1.22315,1.22334,1.22315,1.22318,328400004.0
2005-07-29 18:42:00,1.22316,1.2234,1.22316,1.2234,609800000.0
2005-07-29 18:43:00,1.22343,1.22344,1.22329,1.22334,559500003.0
2005-07-29 18:44:00,1.22341,1.22353,1.22336,1.2234,231200000.0
2005-07-29 18:45:00,1.2235,1.22366,1.22348,1.22366,405399999.0
2005-07-29 18:46:00,1.22365,1.22368,1.22356,1.22367,387200001.0
2005-07-29 18:47:00,1.22382,1.22387,1.22365,1.22365,139300000.0
2005-07-29 18:48:00,1.22368,1.22379,1.22366,1.22376,73300002.0
2005-07-29 18:49:00,1.22373,1.22373,1.22363,1.22367,76799998.0
2005-07-29 18:50:00,1.22362,1.22364,1.22346,1.22363,134600004.0
2005-07-29 18:51:00,1.22349,1.22349,1.2229,1.22294,111200001.0
2005-07-29 18:52:00,1.22289,1.22289,1.22277,1.22287,148100000.0
2005-07-29 18:53:00,1.22292,1.22304,1.22287,1.22287,645800004.0
2005-07-29 18:54:00,1.22283,1.22283,1.22257,1.22266,223899999.0
2005-07-29 18:55:00,1.22261,1.22261,1.2223,1.2223,497890006.0
2005-07-29 18:56:00,1.22227,1.22232,1.22192,1.22199,233799999.0
2005-07-29 18:57:00,1.22194,1.22194,1.22158,1.22179,333599998.0
2005-07-29 18:58:00,1.22191,1.22227,1.22191,1.22218,140199997.0
2005-07-29 18:59:00,1.22224,1.22284,1.22224,1.22284,552900003.0
2005-07-29 19:00:00,1.22309,1.2233,1.22306,1.22322,306700003.0
2005-07-29 19:01:00,1.22303,1.22303,1.22282,1.22298,135000000.0
2005-07-29 19:02:00,1.22285,1.22297,1.22285,1.22297,292300007.0
2005-07-29 19:03:00,1.22287,1.22287,1.22273,1.22282,320999996.0
2005-07-29 19:04:00,1.2229,1.22292,1.2228,1.22285,180299997.0
2005-07-29 19:05:00,1.22295,1.22332,1.22295,1.22332,301699999.0
2005-07-29 19:06:00,1.22342,1.2235,1.22339,1.22339,361000004.0
2005-07-29 19:07:00,1.22335,1.22352,1.22329,1.22352,179300005.0
2005-07-29 19:08:00,1.22339,1.22339,1.22314,1.22316,609000006.0
2005-07-29 19:09:00,1.2231,1.2231,1.22292,1.22295,519100005.0
2005-07-29 19:10:00,1.223,1.223,1.22295,1.22295,51600000.0
2005-07-29 19:11:00,1.22295,1.223,1.2229,1.22297,400700001.0
2005-07-29 19:12:00,1.22297,1.22303,1.22293,1.22295,257400002.0
2005-07-29 19:13:00,1.22296,1.223,1.22286,1.22286,260900002.0
2005-07-29 19:14:00,1.22281,1.22288,1.22269,1.22285,256700005.0
2005-07-29 19:15:00,1.22269,1.22269,1.2226,1.22262,513100002.0
2005-07-29 19:16:00,1.22255,1.22255,1.22234,1.22242,310899996.0
2005-07-29 19:17:00,1.22244,1.22259,1.22237,1.22259,133100000.0
2005-07-29 19:18:00,1.22259,1.22261,1.2225,1.22257,495000006.0
2005-07-29 19:19:00,1.22254,1.22268,1.22254,1.22268,216400003.0
2005-07-29 19:20:00,1.2227,1.22285,1.22258,1.22258,133100002.0
2005-07-29 19:21:00,1.2226,1.2226,1.22257,1.22258,200999997.0
2005-07-29 19:22:00,1.22261,1.2227,1.22261,1.22263,161800000.0
2005-07-29 19:23:00,1.2226,1.22267,1.2226,1.22267,15200000.0
2005-07-29 19:24:00,1.22283,1.22307,1.22283,1.22307,123500001.0
2005-07-29 19:25:00,1.22306,1.22306,1.22295,1.22306,131100001.0
2005-07-29 19:26:00,1.22318,1.22318,1.22317,1.22317,4800000.0
2005-07-29 19:27:00,1.22323,1.22328,1.22319,1.22323,515600003.0
2005-07-29 19:28:00,1.2233,1.22335,1.2233,1.2233,197700001.0
2005-07-29 19:29:00,1.2231,1.2231,1.22284,1.22284,88999998.0
2005-07-29 19:30:00,1.22298,1.22307,1.22298,1.22302,140000002.0
2005-07-29 19:31:00,1.22299,1.22299,1.22292,1.22292,103500003.0
2005-07-29 19:32:00,1.223,1.22309,1.223,1.22301,130399998.0
2005-07-29 19:33:00,1.22295,1.22299,1.22287,1.22292,251500000.0
2005-07-29 19:34:00,1.22289,1.22289,1.22274,1.22275,55500000.0
2005-07-29 19:35:00,1.22287,1.22293,1.22287,1.22293,3200000.0
2005-07-29 19:36:00,1.223,1.22308,1.22293,1.22293,157000000.0
2005-07-29 19:37:00,1.22302,1.22313,1.22295,1.22309,557100000.0
2005-07-29 19:38:00,1.22304,1.22313,1.2229,1.223,179200001.0
2005-07-29 19:39:00,1.22295,1.22305,1.22293,1.223,327799997.0
2005-07-29 19:40:00,1.22305,1.22305,1.223,1.22305,259699999.0
2005-07-29 19:41:00,1.22305,1.22317,1.22305,1.22317,273000001.0
2005-07-29 19:42:00,1.2232,1.22325,1.22317,1.22323,115500001.0
2005-07-29 19:43:00,1.22328,1.22328,1.2232,1.2232,140600002.0
2005-07-29 19:44:00,1.2232,1.2232,1.22317,1.22317,39600000.0
2005-07-29 19:45:00,1.22323,1.22328,1.22323,1.22328,107400001.0
2005-07-29 19:46:00,1.22324,1.22344,1.22324,1.22344,85000002.0
2005-07-29 19:47:00,1.22361,1.22369,1.22361,1.22369,30300000.0
2005-07-29 19:48:00,1.22377,1.22383,1.22342,1.22371,121700001.0
2005-07-29 19:49:00,1.22384,1.22397,1.22384,1.2239,166400001.0
2005-07-29 19:50:00,1.22388,1.22388,1.22378,1.22388,99600001.0
2005-07-29 19:51:00,1.22385,1.224,1.22385,1.224,51800000.0
2005-07-29 19:52:00,1.22397,1.22397,1.22387,1.22387,22800000.0
2005-07-29 19:53:00,1.22384,1.22398,1.22384,1.22391,138799998.0
2005-07-29 19:54:00,1.22383,1.22383,1.22368,1.22368,70799999.0
2005-07-29 19:55:00,1.22364,1.22373,1.22352,1.2237,140199997.0
2005-07-29 19:56:00,1.22362,1.22362,1.22327,1.22327,229200000.0
2005-07-29 19:57:00,1.22326,1.22338,1.22326,1.22338,240399999.0
2005-07-29 19:58:00,1.22339,1.22339,1.22331,1.22332,180000000.0
2005-07-29 19:59:00,1.2233,1.2233,1.22325,1.22325,109399999.0
2005-07-29 20:00:00,1.2233,1.22346,1.22329,1.22346,120900000.0
2005-07-29 20:01:00,1.22343,1.22348,1.22342,1.22342,77300002.0
2005-07-29 20:02:00,1.22346,1.22363,1.22346,1.22352,74499998.0
2005-07-29 20:03:00,1.22353,1.22371,1.22351,1.22359,532000000.0
2005-07-29 20:04:00,1.22368,1.22372,1.22367,1.22368,190399999.0
2005-07-29 20:05:00,1.22364,1.22365,1.22352,1.22363,96700000.0
2005-07-29 20:06:00,1.22374,1.2239,1.22374,1.22388,87400000.0
2005-07-29 20:07:00,1.2239,1.22395,1.22385,1.2239,183699997.0
2005-07-29 20:08:00,1.2239,1.22395,1.2239,1.22395,407099997.0
2005-07-29 20:09:00,1.2239,1.22398,1.2239,1.22393,171299999.0
2005-07-29 20:10:00,1.2239,1.22392,1.22385,1.2239,94099999.0
2005-07-29 20:11:00,1.22387,1.22387,1.22374,1.2238,166000003.0
2005-07-29 20:12:00,1.22381,1.22392,1.22381,1.22389,441100000.0
2005-07-29 20:13:00,1.22394,1.22398,1.22391,1.22398,128800001.0
2005-07-29 20:14:00,1.22399,1.22433,1.22399,1.22426,79400000.0
2005-07-29 20:15:00,1.22432,1.22432,1.22418,1.22421,625899999.0
2005-07-29 20:16:00,1.2242,1.22425,1.22415,1.22417,757400008.0
2005-07-29 20:17:00,1.22417,1.22429,1.2241,1.22425,319200002.0
2005-07-29 20:18:00,1.22428,1.22428,1.22423,1.22423,89500000.0
2005-07-29 20:19:00,1.22418,1.22423,1.22415,1.22423,163399997.0
2005-07-29 20:20:00,1.22424,1.22437,1.22417,1.2242,284900000.0
2005-07-29 20:21:00,1.22431,1.2245,1.22431,1.22438,352000002.0
2005-07-29 20:22:00,1.22448,1.22471,1.22445,1.22471,348100001.0
2005-07-29 20:23:00,1.22466,1.22485,1.22466,1.22471,298499999.0
2005-07-29 20:24:00,1.22468,1.22468,1.22447,1.22447,287700003.0
2005-07-29 20:25:00,1.22447,1.22447,1.22435,1.22435,150500001.0
2005-07-29 20:26:00,1.22437,1.22441,1.22432,1.22432,142800000.0
2005-07-29 20:27:00,1.22432,1.22445,1.22432,1.22435,236900006.0
2005-07-29 20:28:00,1.22436,1.22458,1.22436,1.22448,585900005.0
2005-07-29 20:29:00,1.22444,1.22447,1.22435,1.22437,376700004.0
2005-07-29 20:30:00,1.22431,1.22441,1.22422,1.22423,332199992.0
2005-07-29 20:31:00,1.2242,1.2242,1.22378,1.22378,377899999.0
2005-07-29 20:32:00,1.22371,1.22387,1.22367,1.22387,241300000.0
2005-07-29 20:33:00,1.22385,1.22395,1.22385,1.22387,200200001.0
2005-07-29 20:34:00,1.22383,1.22384,1.22376,1.22376,60999999.0
2005-07-29 20:35:00,1.22375,1.22375,1.22368,1.2237,97899999.0
2005-07-29 20:36:00,1.22364,1.22364,1.22335,1.2235,229399998.0
2005-07-29 20:37:00,1.22354,1.22358,1.22349,1.22355,193100003.0
2005-07-29 20:38:00,1.22355,1.2236,1.22352,1.2236,462499998.0
2005-07-29 20:39:00,1.22347,1.22351,1.22333,1.22344,501299998.0
2005-07-29 20:40:00,1.2234,1.22342,1.22323,1.22342,385200000.0
2005-07-29 20:41:00,1.22335,1.22335,1.22313,1.22321,614599998.0
2005-07-29 20:42:00,1.22325,1.22335,1.22323,1.22334,451900006.0
2005-07-29 20:43:00,1.22338,1.2235,1.22338,1.22346,304500006.0
2005-07-29 20:44:00,1.2235,1.22358,1.22343,1.22352,96700001.0
2005-07-29 20:45:00,1.22347,1.22347,1.22325,1.22329,179499998.0
2005-07-29 20:46:00,1.22335,1.22339,1.22328,1.2233,231400001.0
2005-07-29 20:47:00,1.22328,1.22334,1.22325,1.22332,265599999.0
2005-07-29 20:48:00,1.22335,1.22335,1.2233,1.22335,79199999.0
2005-07-29 20:49:00,1.22326,1.22332,1.22318,1.22328,376000004.0
2005-07-29 20:50:00,1.22325,1.22325,1.22315,1.2232,208299994.0
2005-07-29 20:51:00,1.22327,1.2234,1.22327,1.22335,140300001.0
2005-07-29 20:52:00,1.22342,1.22356,1.2234,1.2234,65899999.0
2005-07-29 20:53:00,1.22332,1.22364,1.2232,1.22348,220899999.0
2005-07-29 20:54:00,1.22376,1.22383,1.22325,1.22355,420100003.0
2005-07-29 20:55:00,1.22361,1.22361,1.22341,1.2235,263500002.0
2005-07-29 20:56:00,1.22346,1.22346,1.22328,1.22342,534599998.0
2005-07-29 20:57:00,1.22339,1.2235,1.22337,1.2235,349300003.0
2005-07-29 20:58:00,1.22353,1.22378,1.22353,1.22378,373400001.0
2005-07-29 20:59:00,1.22341,1.22433,1.22341,1.22433,275900002.0
2005-07-29 21:00:00,1.22395,1.22431,1.22381,1.22395,847200000.0
2005-07-29 21:01:00,1.22393,1.22409,1.22393,1.22407,534900003.0
2005-07-29 21:02:00,1.22402,1.22405,1.22397,1.22397,138000000.0
2005-07-29 21:03:00,1.22402,1.22403,1.22379,1.22379,590200001.0
2005-07-29 21:04:00,1.22388,1.22395,1.22382,1.22395,738700001.0
2005-07-29 21:05:00,1.22395,1.22397,1.2238,1.2239,710590005.0
2005-07-29 21:06:00,1.22397,1.22397,1.22388,1.22388,64599999.0
2005-07-29 21:07:00,1.2239,1.22395,1.2238,1.22383,628600007.0
2005-07-29 21:08:00,1.22385,1.22409,1.22385,1.22392,148000001.0
2005-07-29 21:09:00,1.22382,1.2239,1.22381,1.22385,90100000.0
2005-07-29 21:10:00,1.22384,1.22384,1.22356,1.22356,258000000.0
2005-07-29 21:11:00,1.22352,1.22361,1.2235,1.22355,379500004.0
2005-07-29 21:12:00,1.2236,1.22363,1.22355,1.22357,500099999.0
2005-07-29 21:13:00,1.22358,1.22358,1.22343,1.22343,406299995.0
2005-07-29 21:14:00,1.2235,1.2235,1.22342,1.22347,188399998.0
2005-07-29 21:15:00,1.22345,1.2235,1.22345,1.22347,72699999.0
2005-07-29 21:16:00,1.2234,1.22344,1.2233,1.2233,159600003.0
2005-07-29 21:17:00,1.22347,1.22352,1.22345,1.22348,43899999.0
2005-07-29 21:18:00,1.22357,1.22375,1.22357,1.22362,118900001.0
2005-07-29 21:19:00,1.22354,1.22357,1.22347,1.22347,140200000.0
2005-07-29 21:20:00,1.22348,1.22352,1.22348,1.22352,73300000.0
2005-07-29 21:21:00,1.22355,1.22355,1.22355,1.22355,1600000.0
2005-07-29 21:22:00,1.2236,1.22381,1.2236,1.22381,79700001.0
2005-07-29 21:23:00,1.22387,1.22395,1.22382,1.22385,110500000.0
2005-07-29 21:24:00,1.22388,1.22388,1.22387,1.22388,21700000.0
2005-07-29 21:25:00,1.224,1.22403,1.224,1.224,15300000.0
2005-07-29 21:26:00,1.22397,1.22397,1.22391,1.22391,135500002.0
2005-07-29 21:27:00,1.22387,1.22387,1.22358,1.22362,146600001.0
2005-07-29 21:28:00,1.22361,1.22379,1.22361,1.22371,247700001.0
2005-07-29 21:29:00,1.2237,1.2237,1.22365,1.22365,180400002.0
2005-07-29 21:30:00,1.2236,1.2236,1.22355,1.2236,106699997.0
2005-07-29 21:31:00,1.22361,1.22368,1.22361,1.22368,71499999.0
2005-07-29 21:32:00,1.2237,1.2237,1.22363,1.2237,187299998.0
2005-07-29 21:33:00,1.22372,1.22372,1.22354,1.22361,179699999.0
2005-07-29 21:34:00,1.22368,1.22368,1.22363,1.22368,102600000.0
2005-07-29 21:35:00,1.2237,1.22372,1.2237,1.2237,106699998.0
2005-07-29 21:36:00,1.22367,1.2237,1.22365,1.22365,55900001.0
2005-07-29 21:37:00,1.2238,1.2238,1.22373,1.22373,70899999.0
2005-07-29 21:38:00,1.2237,1.22375,1.2237,1.2237,147700002.0
2005-07-29 21:39:00,1.22372,1.22378,1.22369,1.22378,329500000.0
2005-07-29 21:40:00,1.22378,1.22378,1.22363,1.22365,239200002.0
2005-07-29 21:41:00,1.22374,1.22378,1.22373,1.22378,22400000.0
2005-07-29 21:42:00,1.22375,1.22377,1.2237,1.22372,148000001.0
2005-07-29 21:43:00,1.22397,1.22406,1.22373,1.22373,131699999.0
2005-07-29 21:44:00,1.2238,1.2238,1.22358,1.22367,122289999.0
2005-07-29 21:45:00,1.2237,1.2237,1.2237,1.2237,89899997.0
2005-07-29 21:46:00,1.2237,1.22375,1.22365,1.22367,220700004.0
2005-07-29 21:47:00,1.22365,1.2237,1.22365,1.22368,173599999.0
2005-07-29 21:48:00,1.2237,1.2237,1.22365,1.2237,138100001.0
2005-07-29 21:49:00,1.22367,1.22383,1.22366,1.22377,40600000.0
2005-07-29 21:50:00,1.22375,1.2238,1.22375,1.2238,37700000.0
2005-07-29 21:51:00,1.22379,1.22379,1.22364,1.22364,115000000.0
2005-07-29 21:52:00,1.22362,1.22377,1.22362,1.22377,55100001.0
2005-07-29 21:53:00,1.22382,1.22388,1.22382,1.22382,155699998.0
2005-07-29 21:54:00,1.2238,1.22385,1.22375,1.22375,175399999.0
2005-07-29 21:55:00,1.22382,1.22388,1.22381,1.22388,88799998.0
2005-07-29 21:56:00,1.22385,1.2239,1.22378,1.2239,38700000.0
2005-07-29 21:57:00,1.22384,1.22391,1.22382,1.22391,18500000.0
2005-07-29 21:58:00,1.22375,1.22382,1.22374,1.22374,54300000.0
2005-07-29 21:59:00,1.22361,1.22378,1.22361,1.22377,200199999.0
2005-07-29 22:00:00,1.2238,1.2238,1.2236,1.2237,196200000.0
2005-07-29 22:01:00,1.2238,1.22402,1.2238,1.22402,132100001.0
2005-07-29 22:02:00,1.22402,1.22406,1.22384,1.22403,386900001.0
2005-07-29 22:03:00,1.2241,1.22441,1.2241,1.22413,258600001.0
2005-07-29 22:04:00,1.22415,1.22417,1.22406,1.22417,153000000.0
2005-07-29 22:05:00,1.22413,1.22413,1.22402,1.22402,135399996.0
2005-07-29 22:06:00,1.22404,1.2242,1.22394,1.224,186699998.0
2005-07-29 22:07:00,1.22402,1.22402,1.22387,1.22402,80900001.0
2005-07-29 22:08:00,1.22401,1.22404,1.22392,1.22404,172400000.0
2005-07-29 22:09:00,1.22395,1.22407,1.22394,1.22397,191400005.0
2005-07-29 22:10:00,1.22397,1.224,1.22396,1.22398,156900001.0
2005-07-29 22:11:00,1.22393,1.22393,1.22356,1.22356,65300001.0
2005-07-29 22:12:00,1.2236,1.22365,1.2236,1.2236,104500000.0
2005-07-29 22:13:00,1.22345,1.22345,1.22331,1.22331,123499998.0
2005-07-29 22:14:00,1.22333,1.22333,1.22321,1.2233,162100000.0
2005-07-29 22:15:00,1.22342,1.22358,1.22342,1.22355,198500002.0
2005-07-29 22:16:00,1.22353,1.22353,1.2234,1.22348,101500000.0
2005-07-29 22:17:00,1.2234,1.22345,1.22335,1.22345,104100000.0
2005-07-29 22:18:00,1.22345,1.22345,1.2234,1.2234,90199999.0
2005-07-29 22:19:00,1.22344,1.22359,1.22343,1.22357,51900000.0
2005-07-29 22:20:00,1.22342,1.22362,1.22342,1.22362,70900001.0
2005-07-29 22:21:00,1.22363,1.22363,1.22346,1.22346,204390002.0
2005-07-29 22:22:00,1.22344,1.2235,1.22343,1.22343,103700002.0
2005-07-29 22:23:00,1.2235,1.2235,1.2235,1.2235,140600002.0
2005-07-29 22:24:00,1.22351,1.2236,1.22351,1.22356,115600000.0
2005-07-29 22:25:00,1.22358,1.22359,1.22354,1.22355,142899997.0
2005-07-29 22:26:00,1.2236,1.22365,1.2236,1.22365,36700002.0
2005-07-29 22:27:00,1.2236,1.22365,1.2236,1.2236,425000007.0
2005-07-29 22:28:00,1.22345,1.22345,1.22345,1.22345,1600000.0
2005-07-29 22:29:00,1.22348,1.22348,1.22336,1.22336,234200004.0
2005-07-29 22:30:00,1.22333,1.22333,1.22322,1.22327,119399998.0
2005-07-29 22:31:00,1.22328,1.22349,1.22325,1.22345,125700003.0
2005-07-29 22:32:00,1.22347,1.22402,1.22347,1.22393,99999999.0
2005-07-29 22:33:00,1.2239,1.2239,1.22363,1.22374,169299999.0
2005-07-29 22:34:00,1.22367,1.22382,1.22351,1.22354,412000000.0
2005-07-29 22:35:00,1.22363,1.22373,1.22346,1.22368,146799999.0
2005-07-29 22:36:00,1.22363,1.22363,1.22343,1.22346,48500001.0
2005-07-29 22:37:00,1.22352,1.2236,1.22346,1.22347,109400003.0
2005-07-29 22:38:00,1.2236,1.22375,1.22339,1.22349,154100001.0
2005-07-29 22:39:00,1.22357,1.22381,1.2235,1.2237,261200002.0
2005-07-29 22:40:00,1.22375,1.22381,1.22367,1.22367,205899998.0
2005-07-29 22:41:00,1.22375,1.224,1.22368,1.22387,103199999.0
2005-07-29 22:42:00,1.22426,1.22433,1.22406,1.22433,47299999.0
2005-07-29 22:43:00,1.22439,1.22439,1.22418,1.22438,236000000.0
2005-07-29 22:44:00,1.22438,1.22446,1.22419,1.22419,225600005.0
2005-07-29 22:45:00,1.2244,1.2245,1.22437,1.22437,35900001.0
2005-07-29 22:46:00,1.22442,1.22454,1.2244,1.22452,124700000.0
2005-07-29 22:47:00,1.22405,1.22426,1.22364,1.22377,80700001.0
2005-07-29 22:48:00,1.22362,1.22381,1.22344,1.22344,99799999.0
2005-07-29 22:49:00,1.22328,1.22353,1.22322,1.22322,101200001.0
2005-07-29 22:50:00,1.22313,1.22322,1.22301,1.22301,132000000.0
2005-07-29 22:51:00,1.22293,1.22325,1.22292,1.22325,64699999.0
2005-07-29 22:52:00,1.22315,1.22321,1.22296,1.22298,241800004.0
2005-07-29 22:53:00,1.22318,1.22343,1.22313,1.22326,98900000.0
2005-07-29 22:54:00,1.22325,1.22338,1.22314,1.2232,58500000.0
2005-07-29 22:55:00,1.22316,1.22327,1.22302,1.22307,235600001.0
2005-07-29 22:56:00,1.22303,1.22311,1.22303,1.22307,49500000.0
2005-07-29 22:57:00,1.22295,1.22305,1.22259,1.22259,135900001.0
2005-07-29 22:58:00,1.22272,1.223,1.22272,1.22292,108599998.0
2005-07-29 22:59:00,1.22295,1.22303,1.22263,1.22281,64599999.0
2005-08-01 00:04:00,1.2222,1.2222,1.2222,1.2222,115000003.0
2005-08-01 00:05:00,1.2222,1.2222,1.2222,1.2222,115000003.0
2005-08-01 00:06:00,1.2224,1.2224,1.2224,1.2224,115000003.0
2005-08-01 00:08:00,1.2226,1.2226,1.2224,1.2226,115000003.0
2005-08-01 00:11:00,1.2225,1.2225,1.2225,1.2225,115000003.0
2005-08-01 00:20:00,1.2226,1.2226,1.2226,1.2226,115000003.0
2005-08-01 00:21:00,1.2228,1.2229,1.2228,1.2228,115000003.0
2005-08-01 00:22:00,1.2229,1.2229,1.2229,1.2229,115000003.0
2005-08-01 00:23:00,1.2226,1.2226,1.2226,1.2226,115000003.0
2005-08-01 00:24:00,1.2229,1.223,1.2229,1.2229,115000003.0
2005-08-01 00:25:00,1.223,1.223,1.223,1.223,115000003.0
2005-08-01 00:26:00,1.2231,1.2231,1.2231,1.2231,115000003.0
2005-08-01 00:28:00,1.223,1.223,1.2226,1.2226,115000003.0
2005-08-01 00:29:00,1.2229,1.2229,1.2225,1.2225,115000003.0
2005-08-01 00:32:00,1.2227,1.2228,1.2225,1.2228,115000003.0
2005-08-01 00:33:00,1.2229,1.2229,1.2229,1.2229,115000003.0
2005-08-01 00:47:00,1.223,1.223,1.223,1.223,115000003.0
2005-08-01 00:52:00,1.2233,1.2233,1.2231,1.2233,115000003.0
2005-08-01 01:00:00,1.223,1.223,1.223,1.223,115000003.0
2005-08-01 01:01:00,1.2233,1.2233,1.2233,1.2233,115000003.0
2005-08-01 01:11:00,1.2233,1.2235,1.2233,1.2235,115000003.0
2005-08-01 01:12:00,1.2235,1.2235,1.2235,1.2235,115000003.0
2005-08-01 01:13:00,1.2235,1.2237,1.2235,1.2237,115000003.0
2005-08-01 01:15:00,1.2239,1.2239,1.2239,1.2239,115000003.0
2005-08-01 01:16:00,1.2241,1.2241,1.2241,1.2241,115000003.0
2005-08-01 01:17:00,1.2241,1.2241,1.2239,1.2239,115000003.0
2005-08-01 01:18:00,1.2239,1.2239,1.2239,1.2239,115000003.0
2005-08-01 01:19:00,1.2239,1.2241,1.2239,1.2239,115000003.0
2005-08-01 01:22:00,1.2241,1.2243,1.2241,1.2243,115000003.0
2005-08-01 01:25:00,1.2245,1.2245,1.2245,1.2245,115000003.0
2005-08-01 01:27:00,1.2243,1.2243,1.2243,1.2243,115000003.0
2005-08-01 01:28:00,1.2245,1.2245,1.2245,1.2245,115000003.0
2005-08-01 01:34:00,1.2243,1.2251,1.2243,1.2251,115000003.0
2005-08-01 01:35:00,1.2247,1.2258,1.2247,1.2256,115000003.0
2005-08-01 01:37:00,1.2254,1.2254,1.2252,1.2252,115000003.0
2005-08-01 01:38:00,1.2252,1.2252,1.2249,1.2249,115000003.0
2005-08-01 01:42:00,1.2251,1.2251,1.2251,1.2251,115000003.0
2005-08-01 01:43:00,1.2248,1.2248,1.2248,1.2248,115000003.0
2005-08-01 01:44:00,1.2245,1.2245,1.2243,1.2243,115000003.0
2005-08-01 01:47:00,1.2241,1.2241,1.2241,1.2241,115000003.0
2005-08-01 01:54:00,1.2241,1.2241,1.2241,1.2241,115000003.0
2005-08-01 01:55:00,1.2241,1.2241,1.2241,1.2241,115000003.0
2005-08-01 01:57:00,1.2239,1.2239,1.2239,1.2239,115000003.0
2005-08-01 02:00:00,1.22383,1.2239,1.22382,1.22382,115000003.0
2005-08-01 02:01:00,1.22393,1.22393,1.22393,1.22393,300000.0
2005-08-01 02:02:00,1.2239,1.2239,1.2239,1.2239,8000000.0
2005-08-01 02:03:00,1.2239,1.2239,1.22377,1.2239,153799999.0
2005-08-01 02:04:00,1.22393,1.22396,1.22389,1.22389,74700002.0
2005-08-01 02:05:00,1.224,1.22408,1.22394,1.22395,56399999.0
2005-08-01 02:06:00,1.22365,1.22365,1.22298,1.22298,62200001.0
2005-08-01 02:07:00,1.22285,1.22285,1.22273,1.22275,13400000.0
2005-08-01 02:08:00,1.22295,1.22309,1.22263,1.22309,105300001.0
2005-08-01 02:09:00,1.2233,1.2233,1.22325,1.22325,6200000.0
2005-08-01 02:10:00,1.2235,1.22358,1.22334,1.22334,92300000.0
2005-08-01 02:11:00,1.2233,1.2233,1.22325,1.2233,67099998.0
2005-08-01 02:12:00,1.22331,1.22344,1.22331,1.22342,30700000.0
2005-08-01 02:13:00,1.2235,1.2235,1.2235,1.2235,700000.0
2005-08-01 02:14:00,1.2235,1.2235,1.2235,1.2235,39200001.0
2005-08-01 02:15:00,1.22365,1.22377,1.2236,1.22377,90599999.0
2005-08-01 02:16:00,1.2235,1.2235,1.2235,1.2235,7200000.0
2005-08-01 02:17:00,1.22362,1.22365,1.22362,1.22365,28300001.0
2005-08-01 02:18:00,1.22375,1.22386,1.22364,1.22376,110099998.0
2005-08-01 02:19:00,1.22364,1.22375,1.22364,1.22371,83700001.0
2005-08-01 02:20:00,1.2237,1.2238,1.2237,1.22375,140300001.0
2005-08-01 02:21:00,1.22376,1.22389,1.22376,1.22389,15100000.0
2005-08-01 02:22:00,1.22364,1.22364,1.22191,1.22351,108600000.0
2005-08-01 02:23:00,1.22359,1.2239,1.22359,1.2239,119899998.0
2005-08-01 02:24:00,1.22385,1.22385,1.2237,1.22382,116600002.0
2005-08-01 02:25:00,1.22385,1.22392,1.22385,1.22392,60700000.0
2005-08-01 02:26:00,1.22394,1.22394,1.22391,1.22391,24600000.0
2005-08-01 02:27:00,1.22393,1.22393,1.2238,1.22393,79900002.0
2005-08-01 02:28:00,1.224,1.224,1.224,1.224,800000.0
2005-08-01 02:29:00,1.22395,1.22405,1.22392,1.224,119900000.0
2005-08-01 02:30:00,1.22422,1.22422,1.22398,1.224,92900001.0
2005-08-01 02:31:00,1.224,1.22405,1.22398,1.22398,80400003.0
2005-08-01 02:32:00,1.22405,1.22405,1.224,1.224,37900000.0
2005-08-01 02:33:00,1.22405,1.22405,1.224,1.224,56900001.0
2005-08-01 02:34:00,1.224,1.22424,1.224,1.22412,169400002.0
2005-08-01 02:35:00,1.22415,1.22415,1.22405,1.22405,44599998.0
2005-08-01 02:36:00,1.2241,1.2241,1.2241,1.2241,12000000.0
2005-08-01 02:37:00,1.22415,1.22415,1.22405,1.22405,28900001.0
2005-08-01 02:38:00,1.22405,1.2241,1.22405,1.2241,120000004.0
2005-08-01 02:39:00,1.2241,1.22415,1.22403,1.22415,39600000.0
2005-08-01 02:40:00,1.22403,1.22405,1.22403,1.22405,26300000.0
2005-08-01 02:41:00,1.2241,1.2241,1.22405,1.22405,8000000.0
2005-08-01 02:42:00,1.22408,1.22408,1.22405,1.22408,76100002.0
2005-08-01 02:43:00,1.22413,1.22413,1.224,1.224,85499999.0
2005-08-01 02:44:00,1.22395,1.224,1.22395,1.224,30900000.0
2005-08-01 02:45:00,1.22395,1.22395,1.22395,1.22395,800000.0
2005-08-01 02:46:00,1.22395,1.22395,1.22395,1.22395,6700000.0
2005-08-01 02:47:00,1.22296,1.22296,1.22227,1.22227,7300000.0
2005-08-01 02:48:00,1.22389,1.22398,1.2238,1.22396,134100002.0
2005-08-01 02:49:00,1.22406,1.22415,1.22397,1.22405,112600001.0
2005-08-01 02:50:00,1.22173,1.22331,1.22173,1.22331,25600000.0
2005-08-01 02:51:00,1.2235,1.2235,1.22193,1.22338,142199999.0
2005-08-01 02:52:00,1.22392,1.22402,1.22392,1.224,97699998.0
2005-08-01 02:53:00,1.2239,1.22405,1.2239,1.22403,108700002.0
2005-08-01 02:54:00,1.22402,1.22406,1.22395,1.22395,120199999.0
2005-08-01 02:55:00,1.22325,1.2237,1.22238,1.2237,134899998.0
2005-08-01 02:56:00,1.22381,1.22381,1.22374,1.22374,21400001.0
2005-08-01 02:57:00,1.22197,1.22323,1.22166,1.22166,63100000.0
2005-08-01 02:58:00,1.22198,1.22347,1.22198,1.2233,132700001.0
2005-08-01 02:59:00,1.22342,1.22366,1.2233,1.2233,167600000.0
2005-08-01 03:00:00,1.22332,1.22332,1.22133,1.22133,99100001.0
2005-08-01 03:01:00,1.22355,1.22366,1.22349,1.22358,154899997.0
2005-08-01 03:02:00,1.22156,1.22313,1.22156,1.22313,113900001.0
2005-08-01 03:03:00,1.22328,1.22336,1.22322,1.22332,73100001.0
2005-08-01 03:04:00,1.22318,1.22318,1.22151,1.22151,91500001.0
2005-08-01 03:05:00,1.2215,1.22259,1.2215,1.22259,136999997.0
2005-08-01 03:06:00,1.22277,1.22287,1.22277,1.22287,60699998.0
2005-08-01 03:07:00,1.22287,1.22288,1.22278,1.22288,53400000.0
2005-08-01 03:08:00,1.22283,1.22287,1.22281,1.22284,17900000.0
2005-08-01 03:09:00,1.22275,1.22275,1.22246,1.22246,95500001.0
2005-08-01 03:10:00,1.22247,1.22259,1.22247,1.22252,80000003.0
2005-08-01 03:11:00,1.22245,1.22245,1.22235,1.22235,51800001.0
2005-08-01 03:12:00,1.22265,1.22278,1.22265,1.22274,90900000.0
2005-08-01 03:13:00,1.22277,1.22277,1.22263,1.22265,87600001.0
2005-08-01 03:14:00,1.2227,1.22275,1.22265,1.22265,135800001.0
2005-08-01 03:15:00,1.22265,1.2227,1.22263,1.22263,59800000.0
2005-08-01 03:16:00,1.2227,1.22274,1.22255,1.22255,58399999.0
2005-08-01 03:17:00,1.22245,1.22276,1.22245,1.2227,79800001.0
2005-08-01 03:18:00,1.22272,1.22285,1.22272,1.22277,129099999.0
2005-08-01 03:19:00,1.2227,1.22285,1.2227,1.22285,24800000.0
2005-08-01 03:20:00,1.22295,1.22295,1.2229,1.2229,13000000.0
2005-08-01 03:21:00,1.22286,1.22286,1.22264,1.22275,94000002.0
2005-08-01 03:22:00,1.2227,1.2227,1.22263,1.2227,74499998.0
2005-08-01 03:23:00,1.22265,1.22286,1.22265,1.22272,55200001.0
2005-08-01 03:24:00,1.22267,1.2227,1.22267,1.2227,6800000.0
2005-08-01 03:25:00,1.22271,1.2228,1.22267,1.2228,112299998.0
2005-08-01 03:26:00,1.22283,1.22285,1.22275,1.2228,61399998.0
2005-08-01 03:27:00,1.22278,1.2228,1.22278,1.2228,26200000.0
2005-08-01 03:28:00,1.2228,1.2228,1.2228,1.2228,17500000.0
2005-08-01 03:29:00,1.22282,1.22288,1.22275,1.22276,100500000.0
2005-08-01 03:30:00,1.2228,1.22288,1.22275,1.22275,192800004.0
2005-08-01 03:31:00,1.22275,1.2228,1.2227,1.2228,69000002.0
2005-08-01 03:32:00,1.2228,1.2228,1.2228,1.2228,34400000.0
2005-08-01 03:33:00,1.2227,1.22283,1.2227,1.22283,59300002.0
2005-08-01 03:34:00,1.22277,1.22281,1.22267,1.22281,88399997.0
2005-08-01 03:35:00,1.22276,1.22294,1.22276,1.22282,87399999.0
2005-08-01 03:36:00,1.22273,1.22285,1.22273,1.22285,53400001.0
2005-08-01 03:37:00,1.2228,1.2228,1.2228,1.2228,3900000.0
2005-08-01 03:38:00,1.22271,1.22279,1.22271,1.22279,9600000.0
2005-08-01 03:39:00,1.2227,1.22275,1.22268,1.2227,96500001.0
2005-08-01 03:40:00,1.22267,1.22277,1.22255,1.22255,80600000.0
2005-08-01 03:41:00,1.22245,1.22245,1.22233,1.22243,94799999.0
2005-08-01 03:42:00,1.22239,1.22247,1.22224,1.22224,36100000.0
2005-08-01 03:43:00,1.2222,1.2222,1.22183,1.22183,138000000.0
2005-08-01 03:44:00,1.22175,1.22175,1.22157,1.22157,9700000.0
2005-08-01 03:45:00,1.22147,1.22163,1.22147,1.22154,124000002.0
2005-08-01 03:46:00,1.2216,1.22163,1.2216,1.22163,28700000.0
2005-08-01 03:47:00,1.22163,1.22163,1.22155,1.2216,164500001.0
2005-08-01 03:48:00,1.22158,1.2217,1.22158,1.22163,118400000.0
2005-08-01 03:49:00,1.2217,1.22173,1.22165,1.22165,57900000.0
2005-08-01 03:50:00,1.22165,1.22175,1.22165,1.22175,49400000.0
2005-08-01 03:51:00,1.22174,1.22174,1.22174,1.22174,34400000.0
2005-08-01 03:52:00,1.22175,1.22175,1.22175,1.22175,800000.0
2005-08-01 03:53:00,1.2218,1.2218,1.2216,1.22173,129300001.0
2005-08-01 03:54:00,1.22167,1.22167,1.22157,1.22162,52200000.0
2005-08-01 03:55:00,1.22168,1.22168,1.22162,1.22162,27900000.0
2005-08-01 03:56:00,1.22152,1.22165,1.22152,1.22155,81899999.0
2005-08-01 03:57:00,1.22181,1.22185,1.22174,1.22179,101100001.0
2005-08-01 03:58:00,1.2215,1.22165,1.2215,1.22165,53900001.0
2005-08-01 03:59:00,1.22165,1.22165,1.22165,1.22165,6800000.0
2005-08-01 04:00:00,1.22169,1.22186,1.22169,1.22186,5600000.0
2005-08-01 04:01:00,1.22189,1.22189,1.22157,1.22157,38100000.0
2005-08-01 04:02:00,1.2215,1.22183,1.2215,1.22165,155599999.0
2005-08-01 04:03:00,1.22172,1.22183,1.22154,1.22154,115600002.0
2005-08-01 04:04:00,1.22167,1.22167,1.22163,1.22163,23900000.0
2005-08-01 04:05:00,1.2218,1.2218,1.2218,1.2218,800000.0
2005-08-01 04:06:00,1.22182,1.22182,1.22172,1.2218,50700001.0
2005-08-01 04:07:00,1.2218,1.22185,1.22175,1.22185,105599999.0
2005-08-01 04:08:00,1.22183,1.22192,1.22183,1.22192,62399999.0
2005-08-01 04:09:00,1.22202,1.22205,1.222,1.22202,43000000.0
2005-08-01 04:10:00,1.222,1.222,1.2219,1.222,131990001.0
2005-08-01 04:11:00,1.22193,1.22232,1.22185,1.22232,107599999.0
2005-08-01 04:12:00,1.22246,1.22257,1.2224,1.22243,135900001.0
2005-08-01 04:13:00,1.22243,1.22252,1.22237,1.22246,71500000.0
2005-08-01 04:14:00,1.2223,1.2223,1.22147,1.22147,80900000.0
2005-08-01 04:15:00,1.22154,1.22208,1.22154,1.22208,62599998.0
2005-08-01 04:16:00,1.22225,1.2223,1.22225,1.2223,21500001.0
2005-08-01 04:17:00,1.2222,1.22228,1.2222,1.22228,25300001.0
2005-08-01 04:18:00,1.22217,1.22217,1.22162,1.22214,125300001.0
2005-08-01 04:19:00,1.22225,1.22235,1.2221,1.2221,84700002.0
2005-08-01 04:20:00,1.22231,1.22231,1.22224,1.22224,23900000.0
2005-08-01 04:21:00,1.22215,1.22228,1.22215,1.22221,101700001.0
2005-08-01 04:22:00,1.22212,1.22215,1.22165,1.22169,115600003.0
2005-08-01 04:23:00,1.22162,1.22164,1.2216,1.22164,99199999.0
2005-08-01 04:24:00,1.22177,1.22193,1.22175,1.22175,44700000.0
2005-08-01 04:25:00,1.22166,1.22166,1.22164,1.22164,7800000.0
2005-08-01 04:26:00,1.22167,1.22173,1.22167,1.22173,42200002.0
2005-08-01 04:27:00,1.2219,1.22198,1.2219,1.22198,23100000.0
2005-08-01 04:28:00,1.2218,1.2218,1.2218,1.2218,31299999.0
2005-08-01 04:29:00,1.2219,1.22192,1.2218,1.22185,87200001.0
2005-08-01 04:30:00,1.22185,1.22195,1.22185,1.22195,34800001.0
2005-08-01 04:31:00,1.22195,1.22195,1.22185,1.2219,41000000.0
2005-08-01 04:32:00,1.22183,1.222,1.22183,1.22198,105700001.0
2005-08-01 04:33:00,1.22195,1.222,1.2219,1.22195,91800001.0
2005-08-01 04:34:00,1.222,1.22205,1.22195,1.222,102200001.0
2005-08-01 04:35:00,1.22209,1.22217,1.22202,1.22203,59300001.0
2005-08-01 04:36:00,1.22187,1.22187,1.22165,1.22174,93200001.0
2005-08-01 04:37:00,1.22169,1.22169,1.22165,1.22165,57600000.0
2005-08-01 04:38:00,1.22157,1.22157,1.22138,1.22138,137600002.0
2005-08-01 04:39:00,1.22138,1.2214,1.22138,1.2214,17000000.0
2005-08-01 04:40:00,1.22153,1.22161,1.22141,1.22141,41100000.0
2005-08-01 04:41:00,1.22146,1.22178,1.22146,1.22178,94699999.0
2005-08-01 04:42:00,1.22169,1.22169,1.22161,1.22161,14400000.0
2005-08-01 04:43:00,1.22151,1.2219,1.22143,1.2219,132099997.0
2005-08-01 04:44:00,1.22186,1.22186,1.22155,1.22165,44500000.0
2005-08-01 04:45:00,1.22161,1.22161,1.22143,1.22147,30400000.0
2005-08-01 04:46:00,1.22148,1.22148,1.22138,1.22142,137100000.0
2005-08-01 04:47:00,1.22135,1.22145,1.22135,1.22145,153600002.0
2005-08-01 04:48:00,1.22165,1.2218,1.22159,1.22159,89000003.0
2005-08-01 04:49:00,1.2215,1.2215,1.22142,1.22145,86900001.0
2005-08-01 04:50:00,1.22147,1.22161,1.22147,1.22153,31100000.0
2005-08-01 04:51:00,1.22165,1.22165,1.22155,1.2216,117399999.0
2005-08-01 04:52:00,1.2216,1.2216,1.2215,1.22157,38300000.0
2005-08-01 04:53:00,1.22154,1.22158,1.22142,1.22144,55299998.0
2005-08-01 04:54:00,1.22144,1.2215,1.22136,1.22148,214000004.0
2005-08-01 04:55:00,1.22151,1.22166,1.22151,1.22155,81900002.0
2005-08-01 04:56:00,1.22145,1.22155,1.22142,1.2215,45000000.0
2005-08-01 04:57:00,1.22155,1.22155,1.22145,1.2215,36300000.0
2005-08-01 04:58:00,1.2215,1.2215,1.2215,1.2215,26500001.0
2005-08-01 04:59:00,1.22147,1.2215,1.22142,1.22147,85000000.0
2005-08-01 05:00:00,1.22167,1.22167,1.22147,1.22162,133699998.0
2005-08-01 05:01:00,1.2215,1.2215,1.22145,1.2215,46500000.0
2005-08-01 05:02:00,1.2215,1.22158,1.22142,1.2215,92900000.0
2005-08-01 05:03:00,1.22162,1.22165,1.22144,1.22159,148999999.0
2005-08-01 05:04:00,1.22147,1.22153,1.22139,1.22153,156700001.0
2005-08-01 05:05:00,1.22143,1.22167,1.22143,1.22167,55200000.0
2005-08-01 05:06:00,1.22148,1.22149,1.22142,1.22143,44400001.0
2005-08-01 05:07:00,1.22156,1.22171,1.22151,1.22165,87500002.0
2005-08-01 05:08:00,1.22155,1.22157,1.22153,1.22153,65499999.0
2005-08-01 05:09:00,1.22168,1.22169,1.22137,1.22137,91500000.0
2005-08-01 05:10:00,1.22132,1.22151,1.22095,1.22095,144500002.0
2005-08-01 05:11:00,1.22059,1.22059,1.22038,1.22038,19099999.0
2005-08-01 05:12:00,1.22022,1.22025,1.2202,1.2202,27100001.0
2005-08-01 05:13:00,1.22012,1.22022,1.22012,1.22018,67300000.0
2005-08-01 05:14:00,1.22027,1.22035,1.22026,1.22032,105799998.0
2005-08-01 05:15:00,1.22028,1.22056,1.22022,1.22035,137199998.0
2005-08-01 05:16:00,1.22019,1.2202,1.21985,1.21991,158199997.0
2005-08-01 05:17:00,1.21995,1.21997,1.21985,1.21992,47700001.0
2005-08-01 05:18:00,1.22002,1.22017,1.22002,1.22003,139300000.0
2005-08-01 05:19:00,1.22002,1.22019,1.22002,1.2201,100700000.0
2005-08-01 05:20:00,1.22005,1.22005,1.21952,1.21952,40699999.0
2005-08-01 05:21:00,1.21942,1.21942,1.21894,1.21894,149800002.0
2005-08-01 05:22:00,1.21901,1.21901,1.21874,1.2189,43300000.0
2005-08-01 05:23:00,1.219,1.219,1.21887,1.21887,94099999.0
2005-08-01 05:24:00,1.21893,1.21907,1.21884,1.21891,69000000.0
2005-08-01 05:25:00,1.21896,1.21924,1.21896,1.21924,20800000.0
2005-08-01 05:26:00,1.2192,1.21928,1.21909,1.21923,81700001.0
2005-08-01 05:27:00,1.2193,1.21962,1.21925,1.21958,222099997.0
2005-08-01 05:28:00,1.21958,1.21971,1.21954,1.21971,108200000.0
2005-08-01 05:29:00,1.21968,1.21968,1.21959,1.21961,98800000.0
2005-08-01 05:30:00,1.21952,1.2196,1.21952,1.21955,118700003.0
2005-08-01 05:31:00,1.21948,1.21948,1.21916,1.21936,38199999.0
2005-08-01 05:32:00,1.21933,1.21951,1.21914,1.21951,98800000.0
2005-08-01 05:33:00,1.21966,1.21969,1.21956,1.21968,65700000.0
2005-08-01 05:34:00,1.21948,1.21948,1.21909,1.21909,55500000.0
2005-08-01 05:35:00,1.21937,1.21951,1.21937,1.21951,11200000.0
2005-08-01 05:36:00,1.21976,1.21982,1.21969,1.21982,56600000.0
2005-08-01 05:37:00,1.21972,1.2198,1.21968,1.21978,24900000.0
2005-08-01 05:38:00,1.2198,1.21985,1.2197,1.2197,89300001.0
2005-08-01 05:39:00,1.21979,1.21983,1.21972,1.21978,121800000.0
2005-08-01 05:40:00,1.21965,1.21967,1.21957,1.21967,41600000.0
2005-08-01 05:41:00,1.21971,1.21971,1.21962,1.21962,55500001.0
2005-08-01 05:42:00,1.21985,1.22,1.21983,1.21983,36700000.0
2005-08-01 05:43:00,1.21979,1.22001,1.21979,1.22001,122299999.0
2005-08-01 05:44:00,1.21988,1.22,1.21988,1.21995,47000000.0
2005-08-01 05:45:00,1.21989,1.2201,1.21972,1.21972,91400002.0
2005-08-01 05:46:00,1.21975,1.21999,1.21975,1.21982,223499997.0
2005-08-01 05:47:00,1.21983,1.21994,1.21982,1.2199,124300001.0
2005-08-01 05:48:00,1.21985,1.2199,1.21985,1.2199,47500001.0
2005-08-01 05:49:00,1.21995,1.22008,1.21995,1.22008,66499997.0
2005-08-01 05:50:00,1.21995,1.22003,1.21995,1.22,88100000.0
2005-08-01 05:51:00,1.2199,1.22005,1.2199,1.21995,168500003.0
2005-08-01 05:52:00,1.22002,1.22002,1.21981,1.21982,160400002.0
2005-08-01 05:53:00,1.21988,1.21995,1.2198,1.21995,147700000.0
2005-08-01 05:54:00,1.21978,1.21978,1.21963,1.21969,58400001.0
2005-08-01 05:55:00,1.21971,1.2198,1.2197,1.2198,152900005.0
2005-08-01 05:56:00,1.21975,1.21992,1.21975,1.21989,35900000.0
2005-08-01 05:57:00,1.21987,1.21995,1.21982,1.21982,95600002.0
2005-08-01 05:58:00,1.2199,1.21995,1.21985,1.21985,85200000.0
2005-08-01 05:59:00,1.21985,1.21985,1.21985,1.21985,38399999.0
2005-08-01 06:00:00,1.21988,1.21988,1.21985,1.21988,53000001.0
2005-08-01 06:01:00,1.2199,1.21995,1.2198,1.2199,65599998.0
2005-08-01 06:02:00,1.21985,1.21995,1.2198,1.21985,60900000.0
2005-08-01 06:03:00,1.21985,1.21992,1.21985,1.2199,119500000.0
2005-08-01 06:04:00,1.2198,1.2198,1.21964,1.21965,54999999.0
2005-08-01 06:05:00,1.21975,1.21975,1.21962,1.21965,43100000.0
2005-08-01 06:06:00,1.21967,1.21967,1.21959,1.21963,90400002.0
2005-08-01 06:07:00,1.21975,1.21975,1.21965,1.21967,41500000.0
2005-08-01 06:08:00,1.21968,1.21968,1.21954,1.21955,138000002.0
2005-08-01 06:09:00,1.21955,1.21965,1.21955,1.21963,40900000.0
2005-08-01 06:10:00,1.21978,1.21978,1.2196,1.21972,90200001.0
2005-08-01 06:11:00,1.21968,1.21968,1.2196,1.21966,87400000.0
2005-08-01 06:12:00,1.21965,1.2197,1.2196,1.2196,59400000.0
2005-08-01 06:13:00,1.21965,1.2197,1.21965,1.2197,43800000.0
2005-08-01 06:14:00,1.2197,1.2197,1.21965,1.2197,86199996.0
2005-08-01 06:15:00,1.2197,1.21975,1.21962,1.21975,63000002.0
2005-08-01 06:16:00,1.21965,1.21965,1.21952,1.21963,90400001.0
2005-08-01 06:17:00,1.21963,1.21969,1.21958,1.21967,112700001.0
2005-08-01 06:18:00,1.21971,1.21974,1.2196,1.21969,154399999.0
2005-08-01 06:19:00,1.21975,1.21975,1.21967,1.2197,42100000.0
2005-08-01 06:20:00,1.21967,1.21976,1.21967,1.21976,88500000.0
2005-08-01 06:21:00,1.2198,1.22005,1.2198,1.22002,65399999.0
2005-08-01 06:22:00,1.22003,1.22003,1.21997,1.22003,66199999.0
2005-08-01 06:23:00,1.21995,1.22,1.21995,1.22,40899999.0
2005-08-01 06:24:00,1.22,1.22003,1.21995,1.22,52500001.0
2005-08-01 06:25:00,1.21995,1.21995,1.2198,1.2198,39899999.0
2005-08-01 06:26:00,1.21996,1.22001,1.21987,1.21987,87900002.0
2005-08-01 06:27:00,1.2199,1.2199,1.21985,1.21988,22800001.0
2005-08-01 06:28:00,1.21985,1.21995,1.2198,1.2198,43899999.0
2005-08-01 06:29:00,1.21983,1.2199,1.2198,1.21982,104800000.0
2005-08-01 06:30:00,1.21979,1.2198,1.21976,1.2198,55900000.0
2005-08-01 06:31:00,1.21969,1.2198,1.21959,1.21959,104400002.0
2005-08-01 06:32:00,1.2196,1.2196,1.2196,1.2196,5600000.0
2005-08-01 06:33:00,1.21968,1.21977,1.21958,1.21965,70500000.0
2005-08-01 06:34:00,1.2197,1.21973,1.21962,1.21962,139100002.0
2005-08-01 06:35:00,1.21965,1.21972,1.21961,1.21963,118699999.0
2005-08-01 06:36:00,1.21963,1.21963,1.21963,1.21963,6400000.0
2005-08-01 06:37:00,1.2197,1.21972,1.21965,1.2197,95499998.0
2005-08-01 06:38:00,1.21978,1.21978,1.2197,1.2197,53099998.0
2005-08-01 06:39:00,1.2197,1.21986,1.21968,1.21986,118400001.0
2005-08-01 06:40:00,1.22,1.22019,1.22,1.22019,99399999.0
2005-08-01 06:41:00,1.2202,1.22023,1.22012,1.2202,120199996.0
2005-08-01 06:42:00,1.2202,1.22025,1.22012,1.2202,73499999.0
2005-08-01 06:43:00,1.22007,1.22014,1.22001,1.22008,147800000.0
2005-08-01 06:44:00,1.22015,1.22015,1.22002,1.22002,82900003.0
2005-08-01 06:45:00,1.2202,1.22043,1.2202,1.22028,63500000.0
2005-08-01 06:46:00,1.22032,1.22032,1.22017,1.22017,22700000.0
2005-08-01 06:47:00,1.22042,1.22043,1.22024,1.2203,103100003.0
2005-08-01 06:48:00,1.22025,1.22032,1.22014,1.22018,42000000.0
2005-08-01 06:49:00,1.22017,1.22017,1.22003,1.22003,30600000.0
2005-08-01 06:50:00,1.22012,1.22012,1.2199,1.2199,18600000.0
2005-08-01 06:51:00,1.2198,1.21987,1.21953,1.21987,16300000.0
2005-08-01 06:52:00,1.22012,1.22021,1.21998,1.2202,94000001.0
2005-08-01 06:53:00,1.21988,1.21988,1.21988,1.21988,8000000.0
2005-08-01 06:54:00,1.21986,1.21986,1.21984,1.21984,25500000.0
2005-08-01 06:55:00,1.21978,1.21978,1.21941,1.21941,56399999.0
2005-08-01 06:56:00,1.21933,1.21955,1.21933,1.21955,99099999.0
2005-08-01 06:57:00,1.21968,1.21968,1.21957,1.21957,64000000.0
2005-08-01 06:58:00,1.2196,1.2196,1.2196,1.2196,37899999.0
2005-08-01 06:59:00,1.2195,1.21965,1.2195,1.2196,137499997.0
2005-08-01 07:00:00,1.21955,1.2196,1.21955,1.21955,64399999.0
2005-08-01 07:01:00,1.21956,1.21956,1.21912,1.21915,175300003.0
2005-08-01 07:02:00,1.21917,1.21917,1.21906,1.21906,3100000.0
2005-08-01 07:03:00,1.21913,1.21913,1.21898,1.219,179699996.0
2005-08-01 07:04:00,1.21898,1.21925,1.21898,1.21925,120599999.0
2005-08-01 07:05:00,1.21911,1.21912,1.21911,1.21912,34500002.0
2005-08-01 07:06:00,1.21902,1.21902,1.2189,1.21892,74500000.0
2005-08-01 07:07:00,1.2189,1.21894,1.21877,1.21877,134499999.0
2005-08-01 07:08:00,1.21882,1.21883,1.21879,1.21882,109800000.0
2005-08-01 07:09:00,1.21871,1.21877,1.21863,1.2187,105100000.0
2005-08-01 07:10:00,1.21867,1.21876,1.21867,1.21876,5600000.0
2005-08-01 07:11:00,1.21874,1.21878,1.21871,1.21878,129800000.0
2005-08-01 07:12:00,1.21875,1.21885,1.21875,1.21878,100600002.0
2005-08-01 07:13:00,1.2188,1.21885,1.21872,1.2188,57999999.0
2005-08-01 07:14:00,1.21871,1.21873,1.21865,1.21873,11200000.0
2005-08-01 07:15:00,1.21871,1.21871,1.21866,1.21868,94300002.0
2005-08-01 07:16:00,1.21867,1.21868,1.21856,1.21856,145700000.0
2005-08-01 07:17:00,1.2186,1.21864,1.21854,1.21854,81400000.0
2005-08-01 07:18:00,1.21845,1.21857,1.21845,1.21857,62700000.0
2005-08-01 07:19:00,1.21852,1.21863,1.21852,1.21863,26300000.0
2005-08-01 07:20:00,1.21865,1.2187,1.21865,1.2187,19200000.0
2005-08-01 07:21:00,1.21864,1.21866,1.21855,1.21855,81900000.0
2005-08-01 07:22:00,1.21847,1.21854,1.21829,1.21829,32000000.0
2005-08-01 07:23:00,1.21816,1.21833,1.21816,1.21828,104599999.0
2005-08-01 07:24:00,1.2181,1.21824,1.21809,1.21814,125600000.0
2005-08-01 07:25:00,1.21803,1.21814,1.21794,1.21797,69600000.0
2005-08-01 07:26:00,1.21802,1.21806,1.21802,1.21802,28900000.0
2005-08-01 07:27:00,1.21806,1.21806,1.21802,1.21802,5600000.0
2005-08-01 07:28:00,1.21794,1.21811,1.21794,1.21808,107600002.0
2005-08-01 07:29:00,1.21798,1.21799,1.21781,1.21798,61600000.0
2005-08-01 07:30:00,1.21792,1.21792,1.21788,1.21788,21000000.0
2005-08-01 07:31:00,1.2179,1.21795,1.21782,1.2179,140800002.0
2005-08-01 07:32:00,1.21791,1.21791,1.21784,1.21784,7200000.0
2005-08-01 07:33:00,1.21782,1.21788,1.21778,1.21788,64399999.0
2005-08-01 07:34:00,1.21793,1.21807,1.21791,1.21795,56400001.0
2005-08-01 07:35:00,1.21789,1.21799,1.21787,1.21791,84500001.0
2005-08-01 07:36:00,1.2179,1.21795,1.21782,1.21788,243499996.0
2005-08-01 07:37:00,1.21773,1.21773,1.2173,1.21732,41400000.0
2005-08-01 07:38:00,1.21753,1.21763,1.21752,1.21763,23600000.0
2005-08-01 07:39:00,1.21755,1.21778,1.21743,1.21778,37499999.0
2005-08-01 07:40:00,1.21788,1.21806,1.21788,1.21805,43599999.0
2005-08-01 07:41:00,1.21807,1.21807,1.21784,1.21784,70299998.0
2005-08-01 07:42:00,1.21755,1.21798,1.21755,1.21798,85799999.0
2005-08-01 07:43:00,1.21802,1.21802,1.21788,1.21788,37099998.0
2005-08-01 07:44:00,1.21788,1.2179,1.21773,1.21773,68700001.0
2005-08-01 07:45:00,1.21764,1.2178,1.21764,1.21775,79100000.0
2005-08-01 07:46:00,1.21774,1.21797,1.21774,1.2179,81600000.0
2005-08-01 07:47:00,1.21789,1.21796,1.21789,1.21796,31500000.0
2005-08-01 07:48:00,1.21799,1.21806,1.21795,1.21806,68799999.0
2005-08-01 07:49:00,1.2181,1.21813,1.21797,1.21802,97399998.0
2005-08-01 07:50:00,1.21808,1.21821,1.21808,1.2181,42400000.0
2005-08-01 07:51:00,1.21798,1.21798,1.21785,1.21785,68600000.0
2005-08-01 07:52:00,1.21788,1.21795,1.21778,1.21792,147700000.0
2005-08-01 07:53:00,1.21788,1.21818,1.21779,1.21804,99699999.0
2005-08-01 07:54:00,1.21803,1.21822,1.21803,1.2182,94599999.0
2005-08-01 07:55:00,1.21817,1.21871,1.218,1.21871,87899999.0
2005-08-01 07:56:00,1.2188,1.21901,1.2188,1.2189,98700001.0
2005-08-01 07:57:00,1.21888,1.21888,1.21863,1.21869,98100002.0
2005-08-01 07:58:00,1.2187,1.2187,1.21863,1.2187,11400000.0
2005-08-01 07:59:00,1.21848,1.21848,1.21813,1.21817,73500002.0
2005-08-01 08:00:00,1.21815,1.21825,1.21815,1.21825,42200001.0
2005-08-01 08:01:00,1.21818,1.21832,1.21818,1.21832,24700000.0
2005-08-01 08:02:00,1.21824,1.21834,1.21823,1.21823,72900001.0
2005-08-01 08:03:00,1.21817,1.21825,1.21815,1.21825,24000000.0
2005-08-01 08:04:00,1.21818,1.21825,1.21815,1.21825,86200000.0
2005-08-01 08:05:00,1.2182,1.21822,1.21815,1.2182,113400000.0
2005-08-01 08:06:00,1.2182,1.2182,1.21817,1.21818,71499999.0
2005-08-01 08:07:00,1.2181,1.21812,1.21805,1.2181,157699999.0
2005-08-01 08:08:00,1.21816,1.21818,1.21813,1.21813,86000000.0
2005-08-01 08:09:00,1.2181,1.21815,1.21802,1.21802,94599998.0
2005-08-01 08:10:00,1.21813,1.21829,1.21813,1.21827,124200002.0
2005-08-01 08:11:00,1.21822,1.21825,1.21813,1.21825,39600000.0
2005-08-01 08:12:00,1.21832,1.21842,1.21832,1.21841,138199999.0
2005-08-01 08:13:00,1.21845,1.21853,1.21837,1.21837,97699997.0
2005-08-01 08:14:00,1.21837,1.21852,1.21837,1.21848,45400001.0
2005-08-01 08:15:00,1.2185,1.21853,1.21845,1.21845,107699998.0
2005-08-01 08:16:00,1.21861,1.21871,1.2185,1.2185,88399998.0
2005-08-01 08:17:00,1.21852,1.21855,1.2185,1.21855,43900002.0
2005-08-01 08:18:00,1.21865,1.21867,1.21863,1.21864,53400001.0
2005-08-01 08:19:00,1.21852,1.21858,1.21843,1.21848,199500002.0
2005-08-01 08:20:00,1.21853,1.21858,1.21853,1.21858,63800000.0
2005-08-01 08:21:00,1.2186,1.21864,1.21842,1.21864,138400003.0
2005-08-01 08:22:00,1.2186,1.21862,1.21858,1.2186,54199999.0
2005-08-01 08:23:00,1.21863,1.21879,1.21863,1.21877,90800001.0
2005-08-01 08:24:00,1.21881,1.21892,1.21881,1.2189,81699999.0
2005-08-01 08:25:00,1.21888,1.21888,1.21854,1.21856,67600000.0
2005-08-01 08:26:00,1.21855,1.21855,1.21855,1.21855,800000.0
2005-08-01 08:27:00,1.2184,1.21855,1.2184,1.21852,32000000.0
2005-08-01 08:28:00,1.21848,1.21863,1.21846,1.21863,106999998.0
2005-08-01 08:29:00,1.21872,1.21876,1.21867,1.21867,30300000.0
2005-08-01 08:30:00,1.21874,1.21887,1.21874,1.21887,33700000.0
2005-08-01 08:31:00,1.21893,1.21893,1.21885,1.2189,43300001.0
2005-08-01 08:32:00,1.21891,1.21891,1.21878,1.2188,160999997.0
2005-08-01 08:33:00,1.21875,1.21885,1.21875,1.21885,123600001.0
2005-08-01 08:34:00,1.2188,1.21885,1.21875,1.21885,37999999.0
2005-08-01 08:35:00,1.21886,1.21907,1.21873,1.21907,44200001.0
2005-08-01 08:36:00,1.21905,1.21905,1.21883,1.21899,69800002.0
2005-08-01 08:37:00,1.2191,1.2191,1.2191,1.2191,57600003.0
2005-08-01 08:38:00,1.21908,1.2193,1.21902,1.2193,84700000.0
2005-08-01 08:39:00,1.21952,1.21961,1.21951,1.21957,92800002.0
2005-08-01 08:40:00,1.21957,1.2196,1.21957,1.2196,38300000.0
2005-08-01 08:41:00,1.21963,1.21976,1.2196,1.2196,96699997.0
2005-08-01 08:42:00,1.21965,1.21972,1.21963,1.21963,45800000.0
2005-08-01 08:43:00,1.21965,1.21965,1.21952,1.21955,120599999.0
2005-08-01 08:44:00,1.2195,1.2195,1.21928,1.21937,96300001.0
2005-08-01 08:45:00,1.21937,1.21938,1.21932,1.21932,66700000.0
2005-08-01 08:46:00,1.2192,1.2192,1.219,1.21912,75900000.0
2005-08-01 08:47:00,1.2191,1.2191,1.21903,1.21903,22200000.0
2005-08-01 08:48:00,1.21906,1.21906,1.21899,1.21899,43400000.0
2005-08-01 08:49:00,1.219,1.21905,1.219,1.21905,65299999.0
2005-08-01 08:50:00,1.21895,1.21905,1.21895,1.21905,32300000.0
2005-08-01 08:51:00,1.21891,1.21894,1.21891,1.21894,10800000.0
2005-08-01 08:52:00,1.21887,1.21887,1.21874,1.21874,74100000.0
2005-08-01 08:53:00,1.21873,1.21881,1.21852,1.21852,97200004.0
2005-08-01 08:54:00,1.21843,1.21869,1.21843,1.21869,81799999.0
2005-08-01 08:55:00,1.21864,1.21864,1.21815,1.2182,99500000.0
2005-08-01 08:56:00,1.21809,1.21812,1.21808,1.21808,94300001.0
2005-08-01 08:57:00,1.21799,1.218,1.21788,1.21792,88699999.0
2005-08-01 08:58:00,1.21806,1.21808,1.21791,1.21808,119000000.0
2005-08-01 08:59:00,1.21809,1.21813,1.21801,1.21801,55700002.0
2005-08-01 09:00:00,1.21805,1.21825,1.21805,1.21809,16800000.0
2005-08-01 09:01:00,1.21802,1.21802,1.21798,1.21798,24000000.0
2005-08-01 09:02:00,1.21805,1.21821,1.21805,1.21811,39600000.0
2005-08-01 09:03:00,1.21811,1.21811,1.21785,1.21806,84600001.0
2005-08-01 09:04:00,1.21812,1.21818,1.21812,1.21818,54800002.0
2005-08-01 09:05:00,1.21818,1.21818,1.21807,1.21807,67999999.0
2005-08-01 09:06:00,1.21802,1.21817,1.21802,1.21815,43899999.0
2005-08-01 09:07:00,1.21816,1.2182,1.21811,1.2182,125300000.0
2005-08-01 09:08:00,1.21835,1.21866,1.21835,1.21866,85200002.0
2005-08-01 09:09:00,1.2185,1.21868,1.2183,1.21851,138000001.0
2005-08-01 09:10:00,1.21853,1.21896,1.21853,1.21896,55799999.0
2005-08-01 09:11:00,1.2191,1.21941,1.2191,1.2193,83600001.0
2005-08-01 09:12:00,1.21929,1.21929,1.21928,1.21928,61000000.0
2005-08-01 09:13:00,1.21892,1.21892,1.21846,1.21884,64600001.0
2005-08-01 09:14:00,1.2189,1.2189,1.21833,1.21843,97699999.0
2005-08-01 09:15:00,1.21867,1.2189,1.21867,1.2189,62200000.0
2005-08-01 09:16:00,1.21888,1.21888,1.21879,1.21879,40600000.0
2005-08-01 09:17:00,1.21872,1.21899,1.21872,1.21892,90700002.0
2005-08-01 09:18:00,1.21895,1.21909,1.21895,1.21902,158700003.0
2005-08-01 09:19:00,1.21892,1.21909,1.21889,1.21906,123800000.0
2005-08-01 09:20:00,1.2191,1.21922,1.21907,1.21922,91200001.0
2005-08-01 09:21:00,1.21924,1.21924,1.21908,1.21908,27400000.0
2005-08-01 09:22:00,1.21914,1.21914,1.21913,1.21913,27000001.0
2005-08-01 09:23:00,1.21915,1.2192,1.21915,1.2192,12900000.0
2005-08-01 09:24:00,1.21922,1.21922,1.21903,1.21903,70499999.0
2005-08-01 09:25:00,1.21907,1.21907,1.21894,1.21894,138099999.0
2005-08-01 09:26:00,1.21888,1.21895,1.21884,1.21895,85399999.0
2005-08-01 09:27:00,1.21892,1.21898,1.21892,1.21897,35900000.0
2005-08-01 09:28:00,1.21905,1.21905,1.21897,1.219,32700000.0
2005-08-01 09:29:00,1.21898,1.21905,1.21898,1.21905,29500000.0
2005-08-01 09:30:00,1.21896,1.21896,1.21892,1.21892,27300000.0
2005-08-01 09:31:00,1.2188,1.21881,1.21876,1.21876,68499999.0
2005-08-01 09:32:00,1.21875,1.2188,1.21875,1.2188,62300000.0
2005-08-01 09:33:00,1.21876,1.21876,1.21844,1.21865,56199999.0
2005-08-01 09:34:00,1.21866,1.21875,1.21861,1.21863,106000000.0
2005-08-01 09:35:00,1.21862,1.21862,1.21834,1.21834,121800001.0
2005-08-01 09:36:00,1.2183,1.2183,1.21827,1.21827,49300002.0
2005-08-01 09:37:00,1.21834,1.21848,1.21834,1.21835,147700000.0
2005-08-01 09:38:00,1.21839,1.21846,1.21832,1.21841,56400000.0
2005-08-01 09:39:00,1.21842,1.21845,1.21818,1.21818,93500002.0
2005-08-01 09:40:00,1.21832,1.21834,1.2182,1.21829,116999998.0
2005-08-01 09:41:00,1.21822,1.2183,1.21822,1.21825,67600000.0
2005-08-01 09:42:00,1.21837,1.21837,1.21822,1.2183,147800001.0
2005-08-01 09:43:00,1.2182,1.21827,1.2182,1.2182,57700000.0
2005-08-01 09:44:00,1.21824,1.21824,1.21817,1.21818,137900000.0
2005-08-01 09:45:00,1.21817,1.21819,1.21814,1.21814,35200000.0
2005-08-01 09:46:00,1.21807,1.21818,1.21805,1.21805,176700005.0
2005-08-01 09:47:00,1.21802,1.21812,1.21802,1.2181,119900000.0
2005-08-01 09:48:00,1.21807,1.21822,1.21794,1.21794,93900000.0
2005-08-01 09:49:00,1.21794,1.21794,1.21762,1.21776,160400002.0
2005-08-01 09:50:00,1.21777,1.21786,1.21772,1.21772,86399999.0
2005-08-01 09:51:00,1.21773,1.2179,1.21772,1.21782,168700001.0
2005-08-01 09:52:00,1.21773,1.21789,1.21773,1.21785,109299997.0
2005-08-01 09:53:00,1.21785,1.21803,1.21769,1.21803,52599999.0
2005-08-01 09:54:00,1.21814,1.21824,1.21814,1.21816,82399997.0
2005-08-01 09:55:00,1.21819,1.21819,1.21809,1.21817,99899999.0
2005-08-01 09:56:00,1.21805,1.21805,1.21785,1.21785,19000000.0
2005-08-01 09:57:00,1.21783,1.21795,1.21782,1.21785,94400000.0
2005-08-01 09:58:00,1.2179,1.2179,1.2179,1.2179,24300001.0
2005-08-01 09:59:00,1.2179,1.21795,1.2179,1.21792,56700000.0
2005-08-01 10:00:00,1.21786,1.21798,1.21786,1.21798,68200001.0
2005-08-01 10:01:00,1.21803,1.21804,1.21795,1.21795,117399999.0
2005-08-01 10:02:00,1.21785,1.21785,1.21759,1.21767,163800002.0
2005-08-01 10:03:00,1.21772,1.21772,1.21763,1.21763,58200000.0
2005-08-01 10:04:00,1.21761,1.21767,1.21749,1.21749,41700000.0
2005-08-01 10:05:00,1.21752,1.21764,1.21751,1.21751,101300002.0
2005-08-01 10:06:00,1.2176,1.21763,1.2175,1.21758,40400000.0
2005-08-01 10:07:00,1.21743,1.21753,1.21736,1.21736,114100002.0
2005-08-01 10:08:00,1.21738,1.21761,1.21738,1.21752,60000000.0
2005-08-01 10:09:00,1.21746,1.21746,1.21743,1.21743,78199999.0
2005-08-01 10:10:00,1.21728,1.21736,1.2172,1.21729,159000000.0
2005-08-01 10:11:00,1.21728,1.21728,1.2172,1.21727,91199998.0
2005-08-01 10:12:00,1.21715,1.2174,1.21711,1.2174,111899999.0
2005-08-01 10:13:00,1.2174,1.21745,1.2174,1.21745,46300002.0
2005-08-01 10:14:00,1.21733,1.21733,1.21713,1.21728,88600003.0
2005-08-01 10:15:00,1.21728,1.21728,1.21693,1.21704,208400000.0
2005-08-01 10:16:00,1.21705,1.21715,1.217,1.217,95600002.0
2005-08-01 10:17:00,1.2171,1.2171,1.21705,1.21705,190900000.0
2005-08-01 10:18:00,1.21694,1.21694,1.21658,1.21658,167000003.0
2005-08-01 10:19:00,1.21654,1.21657,1.2163,1.21646,100300000.0
2005-08-01 10:20:00,1.21622,1.21634,1.21608,1.21618,69400000.0
2005-08-01 10:21:00,1.21595,1.21612,1.21586,1.2159,60400001.0
2005-08-01 10:22:00,1.21575,1.21604,1.2157,1.21604,172299999.0
2005-08-01 10:23:00,1.21603,1.21603,1.21585,1.21596,103500002.0
2005-08-01 10:24:00,1.21601,1.21611,1.21601,1.21609,98300001.0
2005-08-01 10:25:00,1.21612,1.21617,1.21608,1.21612,115399999.0
2005-08-01 10:26:00,1.21616,1.21632,1.21616,1.21622,107600002.0
2005-08-01 10:27:00,1.2162,1.21635,1.21611,1.21635,46200000.0
2005-08-01 10:28:00,1.21637,1.21637,1.21608,1.21621,115899998.0
2005-08-01 10:29:00,1.21629,1.21644,1.21628,1.21636,152600000.0
2005-08-01 10:30:00,1.21633,1.21633,1.21624,1.21624,86900000.0
2005-08-01 10:31:00,1.21632,1.21635,1.2163,1.2163,15100000.0
2005-08-01 10:32:00,1.21647,1.21687,1.21647,1.21687,33700000.0
2005-08-01 10:33:00,1.21681,1.21681,1.2166,1.21677,102100000.0
2005-08-01 10:34:00,1.21678,1.21689,1.21678,1.21687,172500002.0
2005-08-01 10:35:00,1.21682,1.21692,1.21681,1.21683,86800000.0
2005-08-01 10:36:00,1.21688,1.21696,1.21683,1.21683,173400003.0
2005-08-01 10:37:00,1.21676,1.217,1.21676,1.217,151600002.0
2005-08-01 10:38:00,1.217,1.217,1.21654,1.21654,83700000.0
2005-08-01 10:39:00,1.21666,1.21691,1.21666,1.21686,95599997.0
2005-08-01 10:40:00,1.21684,1.21692,1.21684,1.21685,43900000.0
2005-08-01 10:41:00,1.21681,1.21688,1.21681,1.21682,128600002.0
2005-08-01 10:42:00,1.21695,1.21695,1.21683,1.21695,55300000.0
2005-08-01 10:43:00,1.217,1.21704,1.21699,1.21703,106000000.0
2005-08-01 10:44:00,1.21695,1.2171,1.21695,1.21697,64300000.0
2005-08-01 10:45:00,1.2171,1.21725,1.217,1.2172,119100001.0
2005-08-01 10:46:00,1.21726,1.218,1.21726,1.218,116699999.0
2005-08-01 10:47:00,1.21815,1.21815,1.21785,1.21785,61000000.0
2005-08-01 10:48:00,1.21775,1.2178,1.21729,1.21754,108900000.0
2005-08-01 10:49:00,1.21762,1.21765,1.2175,1.21765,154600003.0
2005-08-01 10:50:00,1.21753,1.21763,1.21747,1.21763,141100002.0
2005-08-01 10:51:00,1.21758,1.21758,1.21711,1.21711,76600000.0
2005-08-01 10:52:00,1.2169,1.2169,1.21674,1.21678,48800000.0
2005-08-01 10:53:00,1.21673,1.21679,1.21657,1.21657,97299999.0
2005-08-01 10:54:00,1.21655,1.21661,1.21642,1.21661,55700000.0
2005-08-01 10:55:00,1.21665,1.21678,1.21665,1.21667,171599999.0
2005-08-01 10:56:00,1.21665,1.21675,1.21665,1.2167,141300000.0
2005-08-01 10:57:00,1.21662,1.21667,1.21651,1.21651,162300003.0
2005-08-01 10:58:00,1.21663,1.21677,1.21661,1.21677,101700002.0
2005-08-01 10:59:00,1.21678,1.21678,1.21657,1.21657,64399998.0
2005-08-01 11:00:00,1.21624,1.21635,1.21624,1.21635,127600003.0
2005-08-01 11:01:00,1.21639,1.21639,1.21632,1.21633,64600001.0
2005-08-01 11:02:00,1.21634,1.21646,1.21634,1.21643,123600000.0
2005-08-01 11:03:00,1.2164,1.21647,1.21632,1.21647,113300001.0
2005-08-01 11:04:00,1.21643,1.21643,1.21629,1.21638,133300002.0
2005-08-01 11:05:00,1.2164,1.21664,1.2164,1.21664,44900000.0
2005-08-01 11:06:00,1.2167,1.2167,1.21665,1.2167,48700001.0
2005-08-01 11:07:00,1.2167,1.2167,1.21662,1.21662,14500000.0
2005-08-01 11:08:00,1.2167,1.21673,1.21665,1.2167,71600000.0
2005-08-01 11:09:00,1.21663,1.21665,1.21654,1.21654,120600000.0
2005-08-01 11:10:00,1.21653,1.21657,1.21652,1.21652,43800000.0
2005-08-01 11:11:00,1.21648,1.21655,1.21642,1.21655,113700002.0
2005-08-01 11:12:00,1.21655,1.21677,1.21655,1.21677,131200000.0
2005-08-01 11:13:00,1.21685,1.21693,1.21662,1.21662,129100001.0
2005-08-01 11:14:00,1.21659,1.21676,1.21659,1.2166,84700000.0
2005-08-01 11:15:00,1.21661,1.21675,1.21659,1.21663,130099995.0
2005-08-01 11:16:00,1.21661,1.21671,1.21658,1.21661,165699999.0
2005-08-01 11:17:00,1.21655,1.2166,1.21655,1.21657,28100001.0
2005-08-01 11:18:00,1.21658,1.21663,1.2165,1.2165,98199999.0
2005-08-01 11:19:00,1.21653,1.21668,1.21645,1.21656,125900001.0
2005-08-01 11:20:00,1.21664,1.21679,1.21664,1.21673,177899999.0
2005-08-01 11:21:00,1.21687,1.21705,1.21687,1.21688,47200000.0
2005-08-01 11:22:00,1.2169,1.2169,1.2169,1.2169,16800000.0
2005-08-01 11:23:00,1.21685,1.21693,1.21685,1.2169,86300003.0
2005-08-01 11:24:00,1.21678,1.21678,1.2167,1.21677,41700000.0
2005-08-01 11:25:00,1.21685,1.21685,1.21675,1.2168,103900000.0
2005-08-01 11:26:00,1.217,1.21705,1.217,1.21705,55200000.0
2005-08-01 11:27:00,1.217,1.21703,1.21693,1.217,95800000.0
2005-08-01 11:28:00,1.217,1.21705,1.21695,1.217,65800001.0
2005-08-01 11:29:00,1.21697,1.21709,1.21697,1.21703,95699999.0
2005-08-01 11:30:00,1.21714,1.21727,1.21713,1.21727,98199999.0
2005-08-01 11:31:00,1.21732,1.21743,1.21732,1.21743,96900000.0
2005-08-01 11:32:00,1.21739,1.21739,1.21726,1.21732,170099998.0
2005-08-01 11:33:00,1.21725,1.21735,1.21725,1.21735,92500003.0
2005-08-01 11:34:00,1.21732,1.21752,1.21727,1.21727,168499999.0
2005-08-01 11:35:00,1.2173,1.21733,1.21723,1.21725,136200002.0
2005-08-01 11:36:00,1.21725,1.21735,1.21725,1.21725,140700000.0
2005-08-01 11:37:00,1.21728,1.21735,1.21727,1.21727,76199998.0
2005-08-01 11:38:00,1.21739,1.21743,1.21704,1.21714,43400000.0
2005-08-01 11:39:00,1.2173,1.21733,1.21725,1.21732,91300001.0
2005-08-01 11:40:00,1.21727,1.21727,1.21666,1.21695,106199999.0
2005-08-01 11:41:00,1.21714,1.2172,1.21692,1.21718,102800000.0
2005-08-01 11:42:00,1.21695,1.2171,1.21695,1.21703,125500002.0
2005-08-01 11:43:00,1.21712,1.21724,1.2171,1.21724,103800001.0
2005-08-01 11:44:00,1.217,1.2172,1.217,1.21718,110399998.0
2005-08-01 11:45:00,1.21725,1.21725,1.2172,1.2172,110900002.0
2005-08-01 11:46:00,1.21725,1.21725,1.21715,1.21725,62799999.0
2005-08-01 11:47:00,1.2172,1.2172,1.2172,1.2172,47100002.0
2005-08-01 11:48:00,1.21715,1.2172,1.21715,1.21715,100700001.0
2005-08-01 11:49:00,1.21722,1.21725,1.21715,1.21715,96300000.0
2005-08-01 11:50:00,1.2172,1.21725,1.21715,1.2172,69900001.0
2005-08-01 11:51:00,1.2172,1.21725,1.21713,1.21713,83600003.0
2005-08-01 11:52:00,1.2172,1.21725,1.21715,1.21718,182000000.0
2005-08-01 11:53:00,1.21715,1.21725,1.21715,1.21715,114600000.0
2005-08-01 11:54:00,1.21725,1.21725,1.21715,1.21718,86999999.0
2005-08-01 11:55:00,1.21725,1.21725,1.21712,1.2172,156899999.0
2005-08-01 11:56:00,1.2172,1.2172,1.21713,1.2172,85600001.0
2005-08-01 11:57:00,1.21738,1.21738,1.21698,1.21712,168200000.0
2005-08-01 11:58:00,1.21715,1.21723,1.21715,1.21715,99000000.0
2005-08-01 11:59:00,1.2173,1.21735,1.21727,1.2173,113000000.0
2005-08-01 12:00:00,1.21739,1.21747,1.21733,1.21747,61899999.0
2005-08-01 12:01:00,1.2175,1.2175,1.21742,1.21745,57300000.0
2005-08-01 12:02:00,1.21743,1.21744,1.21737,1.21737,17500000.0
2005-08-01 12:03:00,1.21737,1.2174,1.21733,1.21733,106400001.0
2005-08-01 12:04:00,1.21741,1.21748,1.21741,1.21748,65000000.0
2005-08-01 12:05:00,1.21748,1.21781,1.21744,1.21781,76400001.0
2005-08-01 12:06:00,1.21814,1.21856,1.21814,1.21856,84100000.0
2005-08-01 12:07:00,1.21874,1.21884,1.21866,1.21872,89199999.0
2005-08-01 12:08:00,1.2188,1.2188,1.2185,1.2185,96000001.0
2005-08-01 12:09:00,1.2186,1.2186,1.21855,1.2186,82800002.0
2005-08-01 12:10:00,1.21868,1.21881,1.21868,1.21872,107900001.0
2005-08-01 12:11:00,1.21865,1.21875,1.21865,1.21872,125300000.0
2005-08-01 12:12:00,1.21865,1.21876,1.21865,1.21869,161199999.0
2005-08-01 12:13:00,1.21867,1.21889,1.21867,1.2188,58200000.0
2005-08-01 12:14:00,1.2188,1.2188,1.21857,1.21872,113200000.0
2005-08-01 12:15:00,1.21865,1.21875,1.21865,1.21875,122600000.0
2005-08-01 12:16:00,1.21873,1.2188,1.21871,1.21878,53499999.0
2005-08-01 12:17:00,1.21887,1.21888,1.21869,1.21869,153899998.0
2005-08-01 12:18:00,1.21882,1.21889,1.21882,1.21882,134200000.0
2005-08-01 12:19:00,1.21892,1.21898,1.21892,1.21898,146499999.0
2005-08-01 12:20:00,1.21897,1.21916,1.21897,1.21897,95000002.0
2005-08-01 12:21:00,1.21893,1.21898,1.21886,1.21887,118700000.0
2005-08-01 12:22:00,1.21886,1.21887,1.21868,1.21887,53899999.0
2005-08-01 12:23:00,1.21895,1.21895,1.21885,1.2189,99700000.0
2005-08-01 12:24:00,1.2189,1.2189,1.21885,1.21885,51900000.0
2005-08-01 12:25:00,1.21887,1.21895,1.21885,1.2189,101899998.0
2005-08-01 12:26:00,1.21882,1.21884,1.21859,1.21865,94299999.0
2005-08-01 12:27:00,1.21863,1.21876,1.21849,1.21871,68499999.0
2005-08-01 12:28:00,1.21865,1.21868,1.21859,1.21868,100300002.0
2005-08-01 12:29:00,1.21867,1.21875,1.21867,1.21868,93000002.0
2005-08-01 12:30:00,1.21871,1.21874,1.21871,1.21874,11900000.0
2005-08-01 12:31:00,1.21867,1.21879,1.21866,1.21877,114800001.0
2005-08-01 12:32:00,1.21859,1.21862,1.21844,1.21857,66200001.0
2005-08-01 12:33:00,1.21863,1.21863,1.21834,1.21834,35100000.0
2005-08-01 12:34:00,1.21828,1.21846,1.21824,1.21831,75900000.0
2005-08-01 12:35:00,1.21821,1.21821,1.21811,1.21815,64499999.0
2005-08-01 12:36:00,1.21817,1.21817,1.21815,1.21815,12800000.0
2005-08-01 12:37:00,1.21817,1.21817,1.21792,1.218,184100002.0
2005-08-01 12:38:00,1.21784,1.21798,1.21749,1.21798,63999999.0
2005-08-01 12:39:00,1.21813,1.21824,1.21801,1.21824,87600003.0
2005-08-01 12:40:00,1.21837,1.21841,1.21829,1.21841,100800003.0
2005-08-01 12:41:00,1.21831,1.21831,1.21795,1.21798,81899999.0
2005-08-01 12:42:00,1.21802,1.21819,1.21801,1.21803,90499999.0
2005-08-01 12:43:00,1.21795,1.218,1.21795,1.218,14100000.0
2005-08-01 12:44:00,1.21797,1.21805,1.21795,1.218,95199999.0
2005-08-01 12:45:00,1.21805,1.21813,1.21775,1.21775,131800002.0
2005-08-01 12:46:00,1.21766,1.21788,1.21766,1.21767,65299999.0
2005-08-01 12:47:00,1.21752,1.21752,1.21718,1.21733,65600000.0
2005-08-01 12:48:00,1.21742,1.21742,1.21721,1.21723,88800002.0
2005-08-01 12:49:00,1.21711,1.21711,1.21694,1.21699,103300001.0
2005-08-01 12:50:00,1.21706,1.21723,1.21706,1.21722,61600001.0
2005-08-01 12:51:00,1.21717,1.2172,1.2171,1.2172,49400002.0
2005-08-01 12:52:00,1.2173,1.21764,1.2173,1.21753,135500003.0
2005-08-01 12:53:00,1.21718,1.21718,1.21714,1.21714,18100000.0
2005-08-01 12:54:00,1.21713,1.21713,1.21707,1.21707,18400000.0
2005-08-01 12:55:00,1.21708,1.21714,1.21708,1.21713,71299999.0
2005-08-01 12:56:00,1.21718,1.21718,1.21707,1.21711,101800000.0
2005-08-01 12:57:00,1.21702,1.21702,1.21688,1.21689,64800002.0
2005-08-01 12:58:00,1.21665,1.2167,1.21665,1.2167,59599999.0
2005-08-01 12:59:00,1.21668,1.21685,1.21667,1.21685,61300001.0
2005-08-01 13:00:00,1.21685,1.2171,1.21685,1.21693,116100001.0
2005-08-01 13:01:00,1.21707,1.21713,1.21698,1.21713,101699999.0
2005-08-01 13:02:00,1.2171,1.21715,1.2171,1.2171,37800001.0
2005-08-01 13:03:00,1.2171,1.2171,1.21707,1.21707,79500000.0
2005-08-01 13:04:00,1.217,1.21722,1.217,1.21712,72500000.0
2005-08-01 13:05:00,1.21705,1.21705,1.21705,1.21705,16000000.0
2005-08-01 13:06:00,1.21705,1.21706,1.21697,1.21706,58999999.0
2005-08-01 13:07:00,1.21719,1.21725,1.2171,1.2171,86000000.0
2005-08-01 13:08:00,1.21709,1.21713,1.21707,1.21712,156800000.0
2005-08-01 13:09:00,1.21695,1.21702,1.2169,1.21696,137200001.0
2005-08-01 13:10:00,1.21695,1.21702,1.21695,1.21699,79700001.0
2005-08-01 13:11:00,1.21688,1.21689,1.21648,1.21653,135700000.0
2005-08-01 13:12:00,1.21674,1.21688,1.21674,1.21688,13300000.0
2005-08-01 13:13:00,1.21693,1.21707,1.21682,1.21707,82599999.0
2005-08-01 13:14:00,1.21707,1.21707,1.21702,1.21702,55800000.0
2005-08-01 13:15:00,1.21695,1.21705,1.21695,1.21705,88600000.0
2005-08-01 13:16:00,1.21694,1.21694,1.21692,1.21692,51300000.0
2005-08-01 13:17:00,1.21694,1.21708,1.21694,1.21708,84100001.0
2005-08-01 13:18:00,1.21742,1.21745,1.21715,1.21728,117900000.0
2005-08-01 13:19:00,1.2171,1.2171,1.2171,1.2171,61699999.0
2005-08-01 13:20:00,1.21717,1.21742,1.21717,1.21733,101900000.0
2005-08-01 13:21:00,1.21719,1.21719,1.21711,1.21711,49600000.0
2005-08-01 13:22:00,1.21692,1.21705,1.21692,1.217,192800002.0
2005-08-01 13:23:00,1.21695,1.21705,1.21695,1.217,47900000.0
2005-08-01 13:24:00,1.21697,1.21697,1.21681,1.2169,48500000.0
2005-08-01 13:25:00,1.21671,1.21671,1.21654,1.21658,137200000.0
2005-08-01 13:26:00,1.21655,1.2166,1.21655,1.21655,72200003.0
2005-08-01 13:27:00,1.21664,1.2167,1.21645,1.21645,89499999.0
2005-08-01 13:28:00,1.21643,1.21645,1.21639,1.21643,157000001.0
2005-08-01 13:29:00,1.21643,1.21655,1.21642,1.21645,85400001.0
2005-08-01 13:30:00,1.21651,1.2166,1.21647,1.21658,103700000.0
2005-08-01 13:31:00,1.21659,1.2168,1.21659,1.21673,81599999.0
2005-08-01 13:32:00,1.21686,1.2172,1.21686,1.21709,33199999.0
2005-08-01 13:33:00,1.21712,1.21712,1.21692,1.21698,63900000.0
2005-08-01 13:34:00,1.21693,1.21696,1.21693,1.21696,66300000.0
2005-08-01 13:35:00,1.217,1.21705,1.21693,1.21705,208400000.0
2005-08-01 13:36:00,1.217,1.21703,1.217,1.21703,40999999.0
2005-08-01 13:37:00,1.21705,1.21705,1.21705,1.21705,8800000.0
2005-08-01 13:38:00,1.21695,1.21698,1.21692,1.21692,111600000.0
2005-08-01 13:39:00,1.21678,1.21678,1.21672,1.21672,14400000.0
2005-08-01 13:40:00,1.2166,1.21665,1.2166,1.21663,107400001.0
2005-08-01 13:41:00,1.21661,1.2169,1.21657,1.21686,125700001.0
2005-08-01 13:42:00,1.21702,1.21702,1.21684,1.21686,99000000.0
2005-08-01 13:43:00,1.21692,1.21692,1.21675,1.21675,38100000.0
2005-08-01 13:44:00,1.21669,1.21669,1.2165,1.21653,108900001.0
2005-08-01 13:45:00,1.21655,1.2168,1.21655,1.2168,95500000.0
2005-08-01 13:46:00,1.21692,1.21693,1.21692,1.21693,31500000.0
2005-08-01 13:47:00,1.21679,1.2171,1.21679,1.21687,95700001.0
2005-08-01 13:48:00,1.21691,1.21695,1.2168,1.2168,61200000.0
2005-08-01 13:49:00,1.21677,1.21692,1.21672,1.21692,107700001.0
2005-08-01 13:50:00,1.21685,1.21692,1.21673,1.21673,78900000.0
2005-08-01 13:51:00,1.21675,1.21686,1.21675,1.21686,24100000.0
2005-08-01 13:52:00,1.21682,1.2169,1.21678,1.21682,82300000.0
2005-08-01 13:53:00,1.21686,1.21699,1.21686,1.21693,30300001.0
2005-08-01 13:54:00,1.21691,1.21694,1.21691,1.21694,36800000.0
2005-08-01 13:55:00,1.21693,1.21693,1.2169,1.2169,67699999.0
2005-08-01 13:56:00,1.21685,1.21693,1.21685,1.2169,146500003.0
2005-08-01 13:57:00,1.21686,1.21698,1.21676,1.21698,130000000.0
2005-08-01 13:58:00,1.21708,1.21708,1.21695,1.21695,155100000.0
2005-08-01 13:59:00,1.21704,1.21728,1.21704,1.21723,64600000.0
2005-08-01 14:00:00,1.21718,1.21725,1.21713,1.21721,39100000.0
2005-08-01 14:01:00,1.2174,1.21746,1.2174,1.21746,22000000.0
2005-08-01 14:02:00,1.2175,1.21755,1.2175,1.21755,39900000.0
2005-08-01 14:03:00,1.21746,1.21746,1.21732,1.21745,66200002.0
2005-08-01 14:04:00,1.2171,1.2171,1.21676,1.21702,80900000.0
2005-08-01 14:05:00,1.21697,1.21714,1.21697,1.21704,144999999.0
2005-08-01 14:06:00,1.21685,1.21685,1.21669,1.21669,27499999.0
2005-08-01 14:07:00,1.2167,1.21686,1.2167,1.21686,27400000.0
2005-08-01 14:08:00,1.21698,1.21699,1.21698,1.21699,20499999.0
2005-08-01 14:09:00,1.21695,1.21713,1.2168,1.2168,125300001.0
2005-08-01 14:10:00,1.2169,1.21705,1.21688,1.217,109600000.0
2005-08-01 14:11:00,1.21702,1.21708,1.21699,1.21708,103700000.0
2005-08-01 14:12:00,1.2171,1.21715,1.21707,1.2171,71600000.0
2005-08-01 14:13:00,1.21709,1.21709,1.21697,1.21706,92799998.0
2005-08-01 14:14:00,1.21697,1.21705,1.21695,1.21697,87099999.0
2005-08-01 14:15:00,1.21698,1.2171,1.21698,1.21704,107900000.0
2005-08-01 14:16:00,1.2171,1.2171,1.2171,1.2171,24500001.0
2005-08-01 14:17:00,1.21708,1.21708,1.21685,1.21687,90700001.0
2005-08-01 14:18:00,1.21695,1.21696,1.21665,1.21667,140500002.0
2005-08-01 14:19:00,1.2167,1.2167,1.21647,1.21661,129299998.0
2005-08-01 14:20:00,1.21655,1.21672,1.21646,1.21672,109800001.0
2005-08-01 14:21:00,1.21688,1.21711,1.21688,1.2171,94500000.0
2005-08-01 14:22:00,1.21704,1.21705,1.21682,1.21682,42499999.0
2005-08-01 14:23:00,1.21685,1.21687,1.21676,1.21676,39000000.0
2005-08-01 14:24:00,1.21677,1.21679,1.21667,1.21677,57000000.0
2005-08-01 14:25:00,1.21688,1.21688,1.21682,1.21683,21100000.0
2005-08-01 14:26:00,1.21678,1.21688,1.21678,1.21683,59400000.0
2005-08-01 14:27:00,1.21686,1.21686,1.21665,1.21668,111500002.0
2005-08-01 14:28:00,1.21685,1.21685,1.21668,1.2167,46400002.0
2005-08-01 14:29:00,1.21643,1.21643,1.21619,1.2162,67200002.0
2005-08-01 14:30:00,1.21632,1.21639,1.21625,1.21628,79799999.0
2005-08-01 14:31:00,1.21637,1.21646,1.21626,1.21637,87300001.0
2005-08-01 14:32:00,1.21653,1.21661,1.21649,1.21656,99599998.0
2005-08-01 14:33:00,1.21662,1.21663,1.21653,1.21663,73300000.0
2005-08-01 14:34:00,1.2166,1.2166,1.21651,1.21653,73100001.0
2005-08-01 14:35:00,1.2164,1.21651,1.21637,1.21637,62600001.0
2005-08-01 14:36:00,1.21649,1.21675,1.21649,1.21675,100600000.0
2005-08-01 14:37:00,1.21675,1.21676,1.21659,1.21676,105900000.0
2005-08-01 14:38:00,1.21678,1.21678,1.21646,1.21658,129300000.0
2005-08-01 14:39:00,1.21665,1.21671,1.21652,1.21652,97099999.0
2005-08-01 14:40:00,1.2166,1.2167,1.2166,1.2167,29500000.0
2005-08-01 14:41:00,1.21672,1.21674,1.2167,1.2167,75500001.0
2005-08-01 14:42:00,1.21664,1.21678,1.21664,1.21669,25100000.0
2005-08-01 14:43:00,1.21666,1.21679,1.21666,1.21676,104099999.0
2005-08-01 14:44:00,1.21675,1.21681,1.21675,1.2168,167900002.0
2005-08-01 14:45:00,1.21695,1.21698,1.21694,1.21698,8800000.0
2005-08-01 14:46:00,1.21706,1.21712,1.21703,1.21712,47800000.0
2005-08-01 14:47:00,1.21717,1.21717,1.21713,1.21713,8000000.0
2005-08-01 14:48:00,1.2171,1.21715,1.2171,1.21715,8900000.0
2005-08-01 14:49:00,1.21715,1.21719,1.21712,1.21717,111699999.0
2005-08-01 14:50:00,1.21729,1.21734,1.21722,1.21725,44000000.0
2005-08-01 14:51:00,1.21713,1.21729,1.21713,1.21721,39600000.0
2005-08-01 14:52:00,1.2173,1.2173,1.21706,1.21706,125600001.0
2005-08-01 14:53:00,1.21703,1.21703,1.21688,1.21698,71700001.0
2005-08-01 14:54:00,1.21683,1.21703,1.21683,1.21694,68999999.0
2005-08-01 14:55:00,1.21698,1.21699,1.21689,1.21698,150099997.0
2005-08-01 14:56:00,1.21698,1.2173,1.21698,1.2173,79099999.0
2005-08-01 14:57:00,1.21758,1.21778,1.21758,1.21766,81500000.0
2005-08-01 14:58:00,1.21751,1.21752,1.21744,1.21752,135399999.0
2005-08-01 14:59:00,1.21762,1.21774,1.21748,1.21774,143999998.0
2005-08-01 15:00:00,1.21782,1.2179,1.21782,1.2179,31900001.0
2005-08-01 15:01:00,1.21794,1.21799,1.21759,1.21761,97499998.0
2005-08-01 15:02:00,1.21773,1.21783,1.21749,1.21783,80700000.0
2005-08-01 15:03:00,1.21773,1.21787,1.2177,1.2178,83200000.0
2005-08-01 15:04:00,1.21765,1.21765,1.21754,1.21759,42500000.0
2005-08-01 15:05:00,1.21765,1.21773,1.21754,1.21764,74500000.0
2005-08-01 15:06:00,1.21772,1.21781,1.21737,1.21737,94499999.0
2005-08-01 15:07:00,1.2174,1.21744,1.21719,1.21719,40000000.0
2005-08-01 15:08:00,1.21723,1.2173,1.21723,1.21723,98500000.0
2005-08-01 15:09:00,1.21722,1.21725,1.21705,1.21725,87500002.0
2005-08-01 15:10:00,1.21725,1.21725,1.21711,1.21725,65400000.0
2005-08-01 15:11:00,1.21725,1.21736,1.21725,1.21734,152700004.0
2005-08-01 15:12:00,1.21733,1.21733,1.21717,1.2172,91200000.0
2005-08-01 15:13:00,1.21717,1.21723,1.21683,1.21697,141399998.0
2005-08-01 15:14:00,1.21697,1.21715,1.2169,1.2169,48800001.0
2005-08-01 15:15:00,1.21713,1.21715,1.21702,1.21704,71500000.0
2005-08-01 15:16:00,1.21705,1.21713,1.21705,1.21708,94500001.0
2005-08-01 15:17:00,1.21712,1.21718,1.21709,1.21709,62500001.0
2005-08-01 15:18:00,1.21707,1.21718,1.21707,1.21709,87300001.0
2005-08-01 15:19:00,1.21697,1.21697,1.21687,1.21687,46100000.0
2005-08-01 15:20:00,1.21695,1.21701,1.2169,1.2169,76300000.0
2005-08-01 15:21:00,1.21677,1.21686,1.21671,1.2168,67800000.0
2005-08-01 15:22:00,1.21679,1.21681,1.21665,1.21675,115400000.0
2005-08-01 15:23:00,1.21674,1.21684,1.21674,1.21677,100699999.0
2005-08-01 15:24:00,1.2168,1.21691,1.2168,1.21685,172199999.0
2005-08-01 15:25:00,1.2168,1.2168,1.21675,1.21675,103500002.0
2005-08-01 15:26:00,1.2169,1.21709,1.2169,1.21696,40700000.0
2005-08-01 15:27:00,1.21702,1.21702,1.2168,1.2169,184499999.0
2005-08-01 15:28:00,1.21687,1.21701,1.21687,1.21692,27200000.0
2005-08-01 15:29:00,1.217,1.21705,1.217,1.21703,20200000.0
2005-08-01 15:30:00,1.21693,1.21709,1.2169,1.21692,116300001.0
2005-08-01 15:31:00,1.21718,1.21725,1.2169,1.21718,69200000.0
2005-08-01 15:32:00,1.21695,1.21695,1.21617,1.21617,69400000.0
2005-08-01 15:33:00,1.21605,1.21605,1.21585,1.2159,78400001.0
2005-08-01 15:34:00,1.21573,1.21573,1.21511,1.21534,39500000.0
2005-08-01 15:35:00,1.21531,1.21536,1.21518,1.2152,159099998.0
2005-08-01 15:36:00,1.21511,1.21511,1.21494,1.21499,123200001.0
2005-08-01 15:37:00,1.21494,1.21494,1.2146,1.2148,95499999.0
2005-08-01 15:38:00,1.2147,1.21518,1.2147,1.21518,92099998.0
2005-08-01 15:39:00,1.21526,1.21532,1.2152,1.2153,188100001.0
2005-08-01 15:40:00,1.21524,1.21545,1.21524,1.21545,54700000.0
2005-08-01 15:41:00,1.21539,1.21584,1.21539,1.21563,121100001.0
2005-08-01 15:42:00,1.21567,1.21569,1.21544,1.21544,72000000.0
2005-08-01 15:43:00,1.2154,1.2154,1.21523,1.21531,105400000.0
2005-08-01 15:44:00,1.21544,1.21546,1.21544,1.21546,17500000.0
2005-08-01 15:45:00,1.21544,1.21568,1.21536,1.21568,116000001.0
2005-08-01 15:46:00,1.21591,1.21616,1.21591,1.21615,117600002.0
2005-08-01 15:47:00,1.21607,1.21607,1.21585,1.21595,51700000.0
2005-08-01 15:48:00,1.21613,1.21625,1.21609,1.21609,39800000.0
2005-08-01 15:49:00,1.21601,1.21601,1.21568,1.21575,137300002.0
2005-08-01 15:50:00,1.21573,1.21576,1.21564,1.21564,102399999.0
2005-08-01 15:51:00,1.21561,1.21579,1.2156,1.2156,30500000.0
2005-08-01 15:52:00,1.21554,1.21569,1.21554,1.21557,53700000.0
2005-08-01 15:53:00,1.21567,1.21567,1.21555,1.21555,64700000.0
2005-08-01 15:54:00,1.21572,1.21596,1.21571,1.21596,47399999.0
2005-08-01 15:55:00,1.21595,1.21608,1.2158,1.2158,105290000.0
2005-08-01 15:56:00,1.21584,1.21595,1.21584,1.21592,109800002.0
2005-08-01 15:57:00,1.21599,1.21612,1.21598,1.21607,111599999.0
2005-08-01 15:58:00,1.21616,1.21617,1.21598,1.21608,154300000.0
2005-08-01 15:59:00,1.2161,1.21625,1.21564,1.21564,104600001.0
2005-08-01 16:00:00,1.21527,1.21576,1.21483,1.21483,107200000.0
2005-08-01 16:01:00,1.2147,1.21488,1.2147,1.21474,91399998.0
2005-08-01 16:02:00,1.21447,1.21447,1.21398,1.21406,73399999.0
2005-08-01 16:03:00,1.21411,1.21411,1.21394,1.21394,3800000.0
2005-08-01 16:04:00,1.21392,1.21429,1.21392,1.21428,70699999.0
2005-08-01 16:05:00,1.21431,1.21449,1.21426,1.21449,111800001.0
2005-08-01 16:06:00,1.21457,1.21485,1.21457,1.21485,66599998.0
2005-08-01 16:07:00,1.2148,1.21488,1.21466,1.21478,83800002.0
2005-08-01 16:08:00,1.21469,1.21475,1.21451,1.21458,160999997.0
2005-08-01 16:09:00,1.2142,1.2142,1.21342,1.21348,42200001.0
2005-08-01 16:10:00,1.21351,1.21351,1.21311,1.21311,130899999.0
2005-08-01 16:11:00,1.2129,1.2129,1.21269,1.21287,59800000.0
2005-08-01 16:12:00,1.21294,1.21303,1.21294,1.21303,14300000.0
2005-08-01 16:13:00,1.2131,1.21327,1.213,1.21314,122500003.0
2005-08-01 16:14:00,1.21323,1.21341,1.21323,1.21337,95200000.0
2005-08-01 16:15:00,1.21329,1.21329,1.21279,1.21279,123700002.0
2005-08-01 16:16:00,1.2128,1.21337,1.21277,1.21337,89800000.0
2005-08-01 16:17:00,1.21351,1.21354,1.21351,1.21354,19500000.0
2005-08-01 16:18:00,1.21368,1.21388,1.21359,1.21388,37200000.0
2005-08-01 16:19:00,1.21398,1.21405,1.21395,1.21399,88300002.0
2005-08-01 16:20:00,1.214,1.21408,1.21399,1.21402,145499999.0
2005-08-01 16:21:00,1.2139,1.21402,1.21378,1.21378,36700000.0
2005-08-01 16:22:00,1.2137,1.21384,1.21349,1.21384,84500001.0
2005-08-01 16:23:00,1.21399,1.21408,1.21397,1.21397,161800002.0
2005-08-01 16:24:00,1.21396,1.21396,1.21385,1.21385,92800001.0
2005-08-01 16:25:00,1.21386,1.21386,1.21373,1.21373,110299999.0
2005-08-01 16:26:00,1.2137,1.21388,1.21369,1.21388,110100000.0
2005-08-01 16:27:00,1.21381,1.21384,1.21377,1.21383,59600000.0
2005-08-01 16:28:00,1.21361,1.21361,1.21349,1.21349,86600001.0
2005-08-01 16:29:00,1.21332,1.21345,1.2132,1.21334,129600002.0
2005-08-01 16:30:00,1.21321,1.21321,1.2128,1.21289,160700003.0
2005-08-01 16:31:00,1.21273,1.21273,1.21249,1.2125,99300003.0
2005-08-01 16:32:00,1.21239,1.21282,1.21232,1.21282,150399999.0
2005-08-01 16:33:00,1.21275,1.21275,1.21259,1.21261,82500001.0
2005-08-01 16:34:00,1.21264,1.21297,1.21263,1.21285,100200000.0
2005-08-01 16:35:00,1.21301,1.21316,1.21301,1.21316,48800000.0
2005-08-01 16:36:00,1.2132,1.21336,1.21312,1.21312,85100001.0
2005-08-01 16:37:00,1.21312,1.21316,1.21308,1.21313,46300000.0
2005-08-01 16:38:00,1.21316,1.21341,1.21316,1.21323,139099998.0
2005-08-01 16:39:00,1.21333,1.21345,1.21329,1.21337,118500000.0
2005-08-01 16:40:00,1.2132,1.2132,1.2132,1.2132,39300000.0
2005-08-01 16:41:00,1.21311,1.21352,1.2131,1.21352,86199999.0
2005-08-01 16:42:00,1.21356,1.21356,1.2133,1.2133,29200000.0
2005-08-01 16:43:00,1.21303,1.21353,1.21303,1.21353,111900000.0
2005-08-01 16:44:00,1.21358,1.21368,1.21351,1.21358,176800001.0
2005-08-01 16:45:00,1.2138,1.21388,1.21325,1.21345,159200001.0
2005-08-01 16:46:00,1.21342,1.21342,1.21292,1.21292,56000000.0
2005-08-01 16:47:00,1.21277,1.21278,1.21269,1.21278,46700001.0
2005-08-01 16:48:00,1.21275,1.21288,1.21275,1.21288,77300000.0
2005-08-01 16:49:00,1.21294,1.21346,1.21294,1.21343,138599998.0
2005-08-01 16:50:00,1.21337,1.21343,1.21307,1.21307,122100000.0
2005-08-01 16:51:00,1.21298,1.21308,1.21296,1.21304,100800002.0
2005-08-01 16:52:00,1.21313,1.21317,1.21304,1.21317,102700000.0
2005-08-01 16:53:00,1.21323,1.21341,1.21323,1.21341,62700001.0
2005-08-01 16:54:00,1.21345,1.21395,1.21345,1.21383,84899998.0
2005-08-01 16:55:00,1.21375,1.214,1.21375,1.21393,45899999.0
2005-08-01 16:56:00,1.21382,1.21382,1.21354,1.21354,97900000.0
2005-08-01 16:57:00,1.21326,1.21326,1.21308,1.21316,114500001.0
2005-08-01 16:58:00,1.21306,1.21306,1.21294,1.213,47800000.0
2005-08-01 16:59:00,1.21291,1.21295,1.21277,1.21277,88400002.0
2005-08-01 17:00:00,1.21277,1.21277,1.21253,1.21261,59800001.0
2005-08-01 17:01:00,1.21269,1.21292,1.21269,1.21283,78900001.0
2005-08-01 17:02:00,1.21297,1.21297,1.21272,1.21281,84100000.0
2005-08-01 17:03:00,1.2129,1.213,1.2128,1.2128,69199999.0
2005-08-01 17:04:00,1.21274,1.21326,1.21274,1.2131,119900001.0
2005-08-01 17:05:00,1.21284,1.21309,1.21284,1.21293,131400004.0
2005-08-01 17:06:00,1.21303,1.21326,1.21301,1.21301,151299997.0
2005-08-01 17:07:00,1.2131,1.21331,1.2131,1.21322,48400001.0
2005-08-01 17:08:00,1.21317,1.21317,1.21309,1.21316,106799999.0
2005-08-01 17:09:00,1.21315,1.21386,1.21305,1.21366,77100000.0
2005-08-01 17:10:00,1.21397,1.21421,1.21397,1.21421,111199998.0
2005-08-01 17:11:00,1.21416,1.21424,1.21376,1.21376,41600000.0
2005-08-01 17:12:00,1.2135,1.21354,1.21341,1.21354,14800000.0
2005-08-01 17:13:00,1.21334,1.21335,1.21311,1.21335,40700000.0
2005-08-01 17:14:00,1.21338,1.21378,1.21329,1.21378,58700001.0
2005-08-01 17:15:00,1.21384,1.21392,1.21359,1.21373,145699998.0
2005-08-01 17:16:00,1.2137,1.2137,1.21365,1.21365,55800000.0
2005-08-01 17:17:00,1.21368,1.21368,1.21358,1.21358,37400001.0
2005-08-01 17:18:00,1.2137,1.21372,1.21363,1.21363,95800000.0
2005-08-01 17:19:00,1.21366,1.2138,1.21366,1.21367,161200004.0
2005-08-01 17:20:00,1.21372,1.21373,1.21361,1.21373,126000002.0
2005-08-01 17:21:00,1.21372,1.21382,1.21372,1.2138,55500001.0
2005-08-01 17:22:00,1.21379,1.21382,1.21369,1.21376,90800000.0
2005-08-01 17:23:00,1.21378,1.21378,1.2135,1.21354,77400002.0
2005-08-01 17:24:00,1.21359,1.21359,1.21343,1.21343,164600001.0
2005-08-01 17:25:00,1.21354,1.21356,1.21354,1.21356,35799999.0
2005-08-01 17:26:00,1.21375,1.21418,1.21375,1.21392,69800002.0
2005-08-01 17:27:00,1.21374,1.21424,1.21374,1.21418,125800001.0
2005-08-01 17:28:00,1.214,1.21403,1.21353,1.21353,121099998.0
2005-08-01 17:29:00,1.21345,1.21354,1.21345,1.21352,51499999.0
2005-08-01 17:30:00,1.21358,1.21364,1.21353,1.21353,81099998.0
2005-08-01 17:31:00,1.21338,1.21347,1.21338,1.21341,87799998.0
2005-08-01 17:32:00,1.21343,1.21343,1.21323,1.21332,113900001.0
2005-08-01 17:33:00,1.21323,1.21323,1.21279,1.21313,68000000.0
2005-08-01 17:34:00,1.21307,1.21312,1.21296,1.21312,85900000.0
2005-08-01 17:35:00,1.21308,1.21316,1.21308,1.21312,68200000.0
2005-08-01 17:36:00,1.21321,1.21325,1.21309,1.21319,71099999.0
2005-08-01 17:37:00,1.21318,1.21322,1.2131,1.21316,47100001.0
2005-08-01 17:38:00,1.21322,1.21328,1.21307,1.21307,73599998.0
2005-08-01 17:39:00,1.21312,1.21315,1.21311,1.21311,89000002.0
2005-08-01 17:40:00,1.21303,1.21321,1.21303,1.21321,67100001.0
2005-08-01 17:41:00,1.2132,1.2132,1.21318,1.2132,87200001.0
2005-08-01 17:42:00,1.21318,1.21322,1.21318,1.21322,29099999.0
2005-08-01 17:43:00,1.21322,1.2133,1.21321,1.2133,30300000.0
2005-08-01 17:44:00,1.21323,1.21326,1.21309,1.21326,79900000.0
2005-08-01 17:45:00,1.21323,1.21327,1.21319,1.21319,87200001.0
2005-08-01 17:46:00,1.2132,1.2132,1.21305,1.21305,72199999.0
2005-08-01 17:47:00,1.21297,1.21317,1.21287,1.21287,102100003.0
2005-08-01 17:48:00,1.21285,1.21288,1.21282,1.21288,8800000.0
2005-08-01 17:49:00,1.21282,1.21282,1.21274,1.21278,122800003.0
2005-08-01 17:50:00,1.2129,1.21306,1.2129,1.21306,33699999.0
2005-08-01 17:51:00,1.21332,1.21343,1.21327,1.21338,74700000.0
2005-08-01 17:52:00,1.21348,1.21362,1.21344,1.2135,170500001.0
2005-08-01 17:53:00,1.21342,1.21354,1.21342,1.21347,94699998.0
2005-08-01 17:54:00,1.21352,1.2136,1.21343,1.21354,37000000.0
2005-08-01 17:55:00,1.2135,1.2135,1.21342,1.2135,74100001.0
2005-08-01 17:56:00,1.21351,1.21351,1.21328,1.21351,73599999.0
2005-08-01 17:57:00,1.21352,1.21352,1.2134,1.2134,142400004.0
2005-08-01 17:58:00,1.21337,1.21337,1.21325,1.21337,162300002.0
2005-08-01 17:59:00,1.21323,1.21327,1.21303,1.21303,87400002.0
2005-08-01 18:00:00,1.21291,1.21291,1.21274,1.21289,63800001.0
2005-08-01 18:01:00,1.2129,1.21294,1.21277,1.2128,559200003.0
2005-08-01 18:02:00,1.21278,1.21286,1.21272,1.21275,773400001.0
2005-08-01 18:03:00,1.21271,1.21295,1.21271,1.21292,884400002.0
2005-08-01 18:04:00,1.21302,1.21325,1.21302,1.21313,805500005.0
2005-08-01 18:05:00,1.21328,1.2134,1.21312,1.21329,996100009.0
2005-08-01 18:06:00,1.21328,1.21334,1.21318,1.21328,679500008.0
2005-08-01 18:07:00,1.21325,1.21325,1.21284,1.21284,1127900005.0
2005-08-01 18:08:00,1.21282,1.21302,1.21282,1.21294,1099900005.0
2005-08-01 18:09:00,1.21297,1.21297,1.21275,1.21275,538800000.0
2005-08-01 18:10:00,1.21292,1.21309,1.21289,1.21297,725500001.0
2005-08-01 18:11:00,1.21305,1.21305,1.2129,1.21305,850900004.0
2005-08-01 18:12:00,1.21308,1.21323,1.21308,1.21315,84500000.0
2005-08-01 18:13:00,1.2132,1.21325,1.21315,1.21325,272099998.0
2005-08-01 18:14:00,1.21322,1.21322,1.21297,1.21316,463800000.0
2005-08-01 18:15:00,1.21314,1.21322,1.21304,1.21313,607700001.0
2005-08-01 18:16:00,1.21313,1.21319,1.21296,1.2131,445600000.0
2005-08-01 18:17:00,1.21311,1.21318,1.21293,1.21313,999600001.0
2005-08-01 18:18:00,1.2131,1.21315,1.21305,1.21308,679200000.0
2005-08-01 18:19:00,1.21317,1.2133,1.21313,1.21322,125300000.0
2005-08-01 18:20:00,1.21325,1.21325,1.2131,1.21315,824899999.0
2005-08-01 18:21:00,1.21317,1.21319,1.21305,1.21305,123100001.0
2005-08-01 18:22:00,1.21302,1.21323,1.21302,1.21323,183000000.0
2005-08-01 18:23:00,1.2132,1.21327,1.21318,1.21325,364100001.0
2005-08-01 18:24:00,1.2132,1.21328,1.21313,1.21318,557600004.0
2005-08-01 18:25:00,1.21316,1.21328,1.2131,1.2132,443799998.0
2005-08-01 18:26:00,1.2132,1.21325,1.2131,1.21315,909800002.0
2005-08-01 18:27:00,1.2132,1.2132,1.21315,1.21318,517700005.0
2005-08-01 18:28:00,1.21316,1.21323,1.21309,1.21312,416599999.0
2005-08-01 18:29:00,1.2131,1.2131,1.21305,1.2131,254099999.0
2005-08-01 18:30:00,1.2131,1.21315,1.21302,1.2131,951200005.0
2005-08-01 18:31:00,1.213,1.21324,1.21272,1.2129,681699997.0
2005-08-01 18:32:00,1.21308,1.21318,1.213,1.2131,360800004.0
2005-08-01 18:33:00,1.21307,1.21314,1.21301,1.21304,512700001.0
2005-08-01 18:34:00,1.21302,1.21305,1.21293,1.21305,245799999.0
2005-08-01 18:35:00,1.21309,1.21319,1.21303,1.21303,277300001.0
2005-08-01 18:36:00,1.21297,1.21297,1.21264,1.21264,487700000.0
2005-08-01 18:37:00,1.21265,1.21275,1.21265,1.21271,96400000.0
2005-08-01 18:38:00,1.21276,1.21282,1.21265,1.21273,121600000.0
2005-08-01 18:39:00,1.2128,1.21288,1.21273,1.21288,231300001.0
2005-08-01 18:40:00,1.21277,1.21289,1.21262,1.21277,612800001.0
2005-08-01 18:41:00,1.21275,1.21275,1.21252,1.21255,366799998.0
2005-08-01 18:42:00,1.21245,1.2125,1.21224,1.21235,570999997.0
2005-08-01 18:43:00,1.21232,1.21232,1.21217,1.21222,591699999.0
2005-08-01 18:44:00,1.21217,1.21299,1.21217,1.21268,227699999.0
2005-08-01 18:45:00,1.21238,1.21258,1.21237,1.21253,429900000.0
2005-08-01 18:46:00,1.21242,1.21261,1.21242,1.21252,305100001.0
2005-08-01 18:47:00,1.21257,1.21266,1.21241,1.21258,202100002.0
2005-08-01 18:48:00,1.21251,1.21262,1.2125,1.21256,71300001.0
2005-08-01 18:49:00,1.21255,1.21255,1.2125,1.21255,79700001.0
2005-08-01 18:50:00,1.2125,1.21255,1.21245,1.21255,129999999.0
2005-08-01 18:51:00,1.21251,1.21261,1.21251,1.21252,173800002.0
2005-08-01 18:52:00,1.2125,1.2125,1.21245,1.2125,207100001.0
2005-08-01 18:53:00,1.21254,1.21265,1.21248,1.21248,553799998.0
2005-08-01 18:54:00,1.21247,1.21253,1.21245,1.21253,201499997.0
2005-08-01 18:55:00,1.21255,1.2126,1.21252,1.21257,505500003.0
2005-08-01 18:56:00,1.2126,1.2126,1.21257,1.21257,220400001.0
2005-08-01 18:57:00,1.2126,1.21265,1.2126,1.21263,403599999.0
2005-08-01 18:58:00,1.21267,1.21267,1.21257,1.21258,83199999.0
2005-08-01 18:59:00,1.21258,1.2129,1.21258,1.2129,483599999.0
2005-08-01 19:00:00,1.21295,1.21307,1.21283,1.21293,285300002.0
2005-08-01 19:01:00,1.21288,1.21309,1.21288,1.21309,124899999.0
2005-08-01 19:02:00,1.213,1.213,1.21295,1.213,208099998.0
2005-08-01 19:03:00,1.21302,1.21309,1.21299,1.21308,378399998.0
2005-08-01 19:04:00,1.21313,1.21326,1.21307,1.21315,186300002.0
2005-08-01 19:05:00,1.21317,1.21331,1.21302,1.21302,280199999.0
2005-08-01 19:06:00,1.21303,1.21322,1.21303,1.21316,501600003.0
2005-08-01 19:07:00,1.21317,1.21317,1.21308,1.21308,100100000.0
2005-08-01 19:08:00,1.21303,1.21305,1.21295,1.21303,501200000.0
2005-08-01 19:09:00,1.21302,1.21302,1.21275,1.21275,553200009.0
2005-08-01 19:10:00,1.21285,1.21305,1.21284,1.21302,61100000.0
2005-08-01 19:11:00,1.21301,1.21301,1.21253,1.21253,414300000.0
2005-08-01 19:12:00,1.21244,1.21247,1.21237,1.21238,171699999.0
2005-08-01 19:13:00,1.21245,1.21247,1.21225,1.21234,175700000.0
2005-08-01 19:14:00,1.21232,1.21251,1.2123,1.21245,292099999.0
2005-08-01 19:15:00,1.2124,1.2124,1.21235,1.2124,487100000.0
2005-08-01 19:16:00,1.21237,1.21237,1.21193,1.21193,215000000.0
2005-08-01 19:17:00,1.21196,1.21226,1.21196,1.21222,319400003.0
2005-08-01 19:18:00,1.21205,1.21216,1.21154,1.21154,372199996.0
2005-08-01 19:19:00,1.21149,1.2116,1.21122,1.21122,91999999.0
2005-08-01 19:20:00,1.21127,1.21127,1.21105,1.21105,129800001.0
2005-08-01 19:21:00,1.21103,1.21114,1.21103,1.21107,202600000.0
2005-08-01 19:22:00,1.21109,1.21109,1.21092,1.21092,178300003.0
2005-08-01 19:23:00,1.21078,1.21081,1.21065,1.21066,152499998.0
2005-08-01 19:24:00,1.21078,1.21078,1.21045,1.21051,48400000.0
2005-08-01 19:25:00,1.21051,1.21051,1.20986,1.20986,102800003.0
2005-08-01 19:26:00,1.20984,1.20991,1.20927,1.20927,132200001.0
2005-08-01 19:27:00,1.20912,1.20912,1.2085,1.20857,408200002.0
2005-08-01 19:28:00,1.20867,1.20932,1.20867,1.20932,207600000.0
2005-08-01 19:29:00,1.20942,1.20944,1.2091,1.2091,77700002.0
2005-08-01 19:30:00,1.20905,1.20942,1.20905,1.20942,91499998.0
2005-08-01 19:31:00,1.20924,1.20942,1.20908,1.20934,132299999.0
2005-08-01 19:32:00,1.20932,1.20946,1.20918,1.20946,108300000.0
2005-08-01 19:33:00,1.20945,1.20954,1.20934,1.20945,445000000.0
2005-08-01 19:34:00,1.2094,1.20945,1.20938,1.20945,82300002.0
2005-08-01 19:35:00,1.20937,1.20937,1.20924,1.20929,30400000.0
2005-08-01 19:36:00,1.20933,1.20933,1.20893,1.20901,154299999.0
2005-08-01 19:37:00,1.20921,1.20939,1.20919,1.20938,433499997.0
2005-08-01 19:38:00,1.20941,1.20964,1.20941,1.20941,147599999.0
2005-08-01 19:39:00,1.20952,1.20954,1.20936,1.20943,376299997.0
2005-08-01 19:40:00,1.20943,1.20943,1.20928,1.20928,256299998.0
2005-08-01 19:41:00,1.20925,1.20949,1.20925,1.20946,279399999.0
2005-08-01 19:42:00,1.2095,1.2096,1.2095,1.2096,196099998.0
2005-08-01 19:43:00,1.20968,1.20968,1.2096,1.2096,188799998.0
2005-08-01 19:44:00,1.20963,1.20969,1.20963,1.20967,63900000.0
2005-08-01 19:45:00,1.20973,1.20982,1.20973,1.20981,86599998.0
2005-08-01 19:46:00,1.20989,1.21006,1.20988,1.2099,114500000.0
2005-08-01 19:47:00,1.20995,1.21011,1.20989,1.20993,97100001.0
2005-08-01 19:48:00,1.20992,1.20997,1.20987,1.20987,79999999.0
2005-08-01 19:49:00,1.20992,1.21003,1.20992,1.20999,300700002.0
2005-08-01 19:50:00,1.20995,1.21001,1.20995,1.20996,64499998.0
2005-08-01 19:51:00,1.21001,1.21006,1.21001,1.21006,7200000.0
2005-08-01 19:52:00,1.21007,1.21007,1.20997,1.20997,50400000.0
2005-08-01 19:53:00,1.21,1.21007,1.21,1.21,214300003.0
2005-08-01 19:54:00,1.2101,1.2101,1.2101,1.2101,33900000.0
2005-08-01 19:55:00,1.21017,1.21029,1.2101,1.21028,80500002.0
2005-08-01 19:56:00,1.21033,1.21037,1.21025,1.21025,311299998.0
2005-08-01 19:57:00,1.21025,1.2103,1.21025,1.2103,163500001.0
2005-08-01 19:58:00,1.21025,1.21025,1.20996,1.21015,87300000.0
2005-08-01 19:59:00,1.21025,1.21054,1.21025,1.21036,211700001.0
2005-08-01 20:00:00,1.21045,1.21045,1.2104,1.21045,65500001.0
2005-08-01 20:01:00,1.21042,1.21048,1.21042,1.21042,54600000.0
2005-08-01 20:02:00,1.21042,1.21046,1.21032,1.21034,81700000.0
2005-08-01 20:03:00,1.21033,1.21036,1.21024,1.21027,608900005.0
2005-08-01 20:04:00,1.21032,1.21032,1.21017,1.21018,141800000.0
2005-08-01 20:05:00,1.21015,1.21016,1.20989,1.21001,90100000.0
2005-08-01 20:06:00,1.21018,1.21053,1.21018,1.2105,106600000.0
2005-08-01 20:07:00,1.2105,1.21055,1.21045,1.2105,186700001.0
2005-08-01 20:08:00,1.2105,1.21055,1.21047,1.21049,287799994.0
2005-08-01 20:09:00,1.21041,1.21051,1.21041,1.21045,285500000.0
2005-08-01 20:10:00,1.21042,1.21049,1.21038,1.21041,134400001.0
2005-08-01 20:11:00,1.21043,1.21049,1.21041,1.21049,236200002.0
2005-08-01 20:12:00,1.21051,1.21064,1.2105,1.21058,556299998.0
2005-08-01 20:13:00,1.21058,1.21058,1.21025,1.21025,168199998.0
2005-08-01 20:14:00,1.21038,1.21058,1.21038,1.21045,142999998.0
2005-08-01 20:15:00,1.21038,1.21051,1.21034,1.2104,366000000.0
2005-08-01 20:16:00,1.2104,1.21045,1.21035,1.21037,607500001.0
2005-08-01 20:17:00,1.21037,1.21049,1.21014,1.21027,275900003.0
2005-08-01 20:18:00,1.21044,1.21044,1.21027,1.21031,156500000.0
2005-08-01 20:19:00,1.21027,1.21033,1.21025,1.21033,161100001.0
2005-08-01 20:20:00,1.21032,1.21037,1.2103,1.2103,379099995.0
2005-08-01 20:21:00,1.2103,1.21035,1.21025,1.21028,446700003.0
2005-08-01 20:22:00,1.21034,1.21037,1.21019,1.21034,422699999.0
2005-08-01 20:23:00,1.21042,1.21045,1.21032,1.21038,691900001.0
2005-08-01 20:24:00,1.21037,1.21037,1.21026,1.21026,323200000.0
2005-08-01 20:25:00,1.2103,1.2103,1.21025,1.21025,131500001.0
2005-08-01 20:26:00,1.21023,1.21023,1.21005,1.21005,169599999.0
2005-08-01 20:27:00,1.21005,1.21023,1.21005,1.21008,176500003.0
2005-08-01 20:28:00,1.21005,1.21019,1.21005,1.21011,763100006.0
2005-08-01 20:29:00,1.21002,1.21002,1.20969,1.20969,570399994.0
2005-08-01 20:30:00,1.20966,1.20987,1.20966,1.20973,158399999.0
2005-08-01 20:31:00,1.20983,1.20983,1.20961,1.20964,432000000.0
2005-08-01 20:32:00,1.20965,1.21013,1.20963,1.21013,287900002.0
2005-08-01 20:33:00,1.21012,1.21012,1.20997,1.20997,252499999.0
2005-08-01 20:34:00,1.21,1.2102,1.21,1.21013,113900002.0
2005-08-01 20:35:00,1.21013,1.21017,1.21,1.21017,197900001.0
2005-08-01 20:36:00,1.21023,1.21028,1.21015,1.21023,305700005.0
2005-08-01 20:37:00,1.21017,1.21017,1.21005,1.21005,142900001.0
2005-08-01 20:38:00,1.21007,1.21025,1.21007,1.21025,296800003.0
2005-08-01 20:39:00,1.21027,1.21027,1.21008,1.2101,553299997.0
2005-08-01 20:40:00,1.21006,1.21012,1.21002,1.21005,351800007.0
2005-08-01 20:41:00,1.21012,1.21019,1.21006,1.21019,500600000.0
2005-08-01 20:42:00,1.21007,1.21007,1.20989,1.20989,486500004.0
2005-08-01 20:43:00,1.20989,1.21005,1.20989,1.20998,268900001.0
2005-08-01 20:44:00,1.20992,1.20992,1.2097,1.20984,106400000.0
2005-08-01 20:45:00,1.20978,1.20978,1.20961,1.20962,155300002.0
2005-08-01 20:46:00,1.20957,1.20967,1.20938,1.20966,186199998.0
2005-08-01 20:47:00,1.20963,1.20963,1.2095,1.20959,219599999.0
2005-08-01 20:48:00,1.20962,1.20962,1.20938,1.2094,22400000.0
2005-08-01 20:49:00,1.20938,1.20951,1.20936,1.20945,566900000.0
2005-08-01 20:50:00,1.20943,1.20964,1.20943,1.20958,159200001.0
2005-08-01 20:51:00,1.20965,1.20971,1.2096,1.20971,132700002.0
2005-08-01 20:52:00,1.2097,1.2097,1.20959,1.20963,18200000.0
2005-08-01 20:53:00,1.2096,1.20966,1.20959,1.20964,324400002.0
2005-08-01 20:54:00,1.20967,1.2097,1.20952,1.20962,302299998.0
2005-08-01 20:55:00,1.20972,1.20974,1.20963,1.2097,185499998.0
2005-08-01 20:56:00,1.20974,1.20987,1.20971,1.20984,645999997.0
2005-08-01 20:57:00,1.2098,1.20994,1.2098,1.20986,347300003.0
2005-08-01 20:58:00,1.20985,1.21,1.20985,1.20985,296600002.0
2005-08-01 20:59:00,1.2098,1.21015,1.2098,1.21005,204400002.0
2005-08-01 21:00:00,1.21009,1.21065,1.21009,1.21046,930100001.0
2005-08-01 21:01:00,1.21048,1.21053,1.21036,1.21046,545799993.0
2005-08-01 21:02:00,1.21048,1.21056,1.21048,1.21053,120999999.0
2005-08-01 21:03:00,1.21065,1.21066,1.21027,1.2103,529800005.0
2005-08-01 21:04:00,1.21028,1.21039,1.21025,1.21034,658000003.0
2005-08-01 21:05:00,1.21032,1.21037,1.2102,1.2103,733900007.0
2005-08-01 21:06:00,1.2104,1.21046,1.21039,1.21046,163700001.0
2005-08-01 21:07:00,1.21047,1.21047,1.21028,1.21033,761800001.0
2005-08-01 21:08:00,1.21029,1.21042,1.21023,1.21042,261699997.0
2005-08-01 21:09:00,1.21035,1.21059,1.21035,1.21056,84100000.0
2005-08-01 21:10:00,1.21063,1.21063,1.2103,1.21042,347800000.0
2005-08-01 21:11:00,1.21038,1.21039,1.21028,1.21034,361899999.0
2005-08-01 21:12:00,1.21038,1.21039,1.21028,1.21028,389700004.0
2005-08-01 21:13:00,1.21028,1.21028,1.21014,1.2102,577900003.0
2005-08-01 21:14:00,1.2103,1.2103,1.21022,1.21027,141999999.0
2005-08-01 21:15:00,1.21027,1.21037,1.21027,1.21035,112500001.0
2005-08-01 21:16:00,1.21032,1.21037,1.2103,1.2103,170699997.0
2005-08-01 21:17:00,1.21033,1.21033,1.21025,1.21033,89399998.0
2005-08-01 21:18:00,1.2104,1.21045,1.21035,1.2104,33600000.0
2005-08-01 21:19:00,1.21036,1.21045,1.21036,1.21043,83700000.0
2005-08-01 21:20:00,1.21045,1.21045,1.21045,1.21045,48700000.0
2005-08-01 21:21:00,1.21041,1.21041,1.21039,1.21039,4100000.0
2005-08-01 21:22:00,1.21025,1.21047,1.21014,1.21031,66400001.0
2005-08-01 21:23:00,1.21031,1.21039,1.21031,1.21039,4000000.0
2005-08-01 21:24:00,1.21025,1.21025,1.2102,1.2102,13600000.0
2005-08-01 21:25:00,1.2103,1.21033,1.2103,1.2103,51800000.0
2005-08-01 21:26:00,1.2103,1.21032,1.2103,1.2103,127899998.0
2005-08-01 21:27:00,1.21035,1.21045,1.21035,1.21042,175399995.0
2005-08-01 21:28:00,1.2104,1.21047,1.21035,1.2104,321400002.0
2005-08-01 21:29:00,1.21043,1.21054,1.21043,1.21045,189800001.0
2005-08-01 21:30:00,1.21052,1.21058,1.21049,1.21058,88800000.0
2005-08-01 21:31:00,1.2106,1.2106,1.2106,1.2106,40199999.0
2005-08-01 21:32:00,1.21058,1.21058,1.21045,1.21052,221700001.0
2005-08-01 21:33:00,1.21058,1.21062,1.21052,1.21055,126500000.0
2005-08-01 21:34:00,1.21062,1.21066,1.21061,1.21061,98999999.0
2005-08-01 21:35:00,1.21062,1.21062,1.21039,1.21058,131499997.0
2005-08-01 21:36:00,1.21057,1.2106,1.21055,1.21055,111400002.0
2005-08-01 21:37:00,1.21072,1.21072,1.21049,1.21049,71600001.0
2005-08-01 21:38:00,1.21053,1.21061,1.21048,1.21059,104300002.0
2005-08-01 21:39:00,1.21053,1.21067,1.21053,1.21067,336600001.0
2005-08-01 21:40:00,1.21067,1.21067,1.21057,1.21057,286900002.0
2005-08-01 21:41:00,1.21065,1.21068,1.21063,1.21068,53799998.0
2005-08-01 21:42:00,1.21058,1.21066,1.21058,1.2106,110500000.0
2005-08-01 21:43:00,1.21057,1.21057,1.21042,1.21042,133599998.0
2005-08-01 21:44:00,1.21047,1.21061,1.21047,1.21047,135899999.0
2005-08-01 21:45:00,1.21042,1.21048,1.21042,1.21047,156699999.0
2005-08-01 21:46:00,1.21053,1.21064,1.21053,1.21064,207000001.0
2005-08-01 21:47:00,1.2107,1.2107,1.21065,1.21068,241000002.0
2005-08-01 21:48:00,1.2107,1.2107,1.21065,1.2107,144999999.0
2005-08-01 21:49:00,1.21072,1.21091,1.21072,1.21082,31500000.0
2005-08-01 21:50:00,1.21076,1.21087,1.21076,1.21087,74200000.0
2005-08-01 21:51:00,1.21096,1.21125,1.21096,1.21108,152700002.0
2005-08-01 21:52:00,1.21113,1.21136,1.21113,1.21136,96500001.0
2005-08-01 21:53:00,1.21138,1.21138,1.21131,1.21131,167300002.0
2005-08-01 21:54:00,1.21116,1.21141,1.21097,1.21117,114900000.0
2005-08-01 21:55:00,1.2113,1.2113,1.21128,1.2113,87999999.0
2005-08-01 21:56:00,1.21133,1.21133,1.21133,1.21133,15100000.0
2005-08-01 21:57:00,1.2113,1.21141,1.21126,1.21133,46599999.0
2005-08-01 21:58:00,1.21115,1.21135,1.21115,1.2113,56799998.0
2005-08-01 21:59:00,1.21118,1.21135,1.21118,1.21128,123799999.0
2005-08-01 22:00:00,1.2113,1.21135,1.2112,1.21123,181500002.0
2005-08-01 22:01:00,1.21128,1.2113,1.21127,1.21127,129700001.0
2005-08-01 22:02:00,1.21126,1.21131,1.21119,1.21123,380199999.0
2005-08-01 22:03:00,1.21125,1.2113,1.21125,1.2113,142800000.0
2005-08-01 22:04:00,1.21135,1.21139,1.21121,1.21123,116900001.0
2005-08-01 22:05:00,1.21121,1.2113,1.21116,1.21116,51200000.0
2005-08-01 22:06:00,1.21115,1.21125,1.21115,1.2112,216399998.0
2005-08-01 22:07:00,1.21125,1.21125,1.21115,1.21125,96900003.0
2005-08-01 22:08:00,1.21124,1.21133,1.21124,1.21133,109300000.0
2005-08-01 22:09:00,1.21125,1.21136,1.21124,1.21135,179699999.0
2005-08-01 22:10:00,1.21133,1.21133,1.21122,1.21122,32699999.0
2005-08-01 22:11:00,1.21103,1.21119,1.21089,1.21089,117700001.0
2005-08-01 22:12:00,1.21122,1.2113,1.21121,1.21121,83100000.0
2005-08-01 22:13:00,1.2112,1.21125,1.2112,1.2112,33600000.0
2005-08-01 22:14:00,1.21125,1.21125,1.21117,1.21122,120800002.0
2005-08-01 22:15:00,1.21128,1.21128,1.2112,1.21125,142599999.0
2005-08-01 22:16:00,1.21125,1.21128,1.2112,1.21128,187999999.0
2005-08-01 22:17:00,1.2112,1.21125,1.21115,1.21125,49999999.0
2005-08-01 22:18:00,1.21125,1.21125,1.2112,1.2112,106500001.0
2005-08-01 22:19:00,1.21115,1.21125,1.21115,1.2112,11400000.0
2005-08-01 22:20:00,1.2112,1.21125,1.2112,1.21125,41800000.0
2005-08-01 22:21:00,1.21128,1.21138,1.21123,1.21125,167700002.0
2005-08-01 22:22:00,1.21125,1.21135,1.21125,1.21125,115400001.0
2005-08-01 22:23:00,1.2113,1.2113,1.2113,1.2113,128899999.0
2005-08-01 22:24:00,1.21129,1.21135,1.21125,1.21135,203300004.0
2005-08-01 22:25:00,1.21135,1.21135,1.21125,1.21125,43500001.0
2005-08-01 22:26:00,1.21126,1.21129,1.21126,1.21129,19900000.0
2005-08-01 22:27:00,1.21117,1.2112,1.21103,1.21117,320899996.0
2005-08-01 22:28:00,1.21117,1.21127,1.21117,1.21127,53700000.0
2005-08-01 22:29:00,1.21132,1.21152,1.21132,1.21152,142100001.0
2005-08-01 22:30:00,1.21153,1.21153,1.21146,1.21153,152600004.0
2005-08-01 22:31:00,1.21153,1.21153,1.21134,1.21136,87400000.0
2005-08-01 22:32:00,1.21147,1.21147,1.21088,1.21131,122099998.0
2005-08-01 22:33:00,1.21135,1.2114,1.21135,1.2114,174500001.0
2005-08-01 22:34:00,1.21132,1.2115,1.21129,1.21132,394299999.0
2005-08-01 22:35:00,1.21138,1.21144,1.21136,1.21139,153999997.0
2005-08-01 22:36:00,1.21138,1.21138,1.21125,1.21125,76600002.0
2005-08-01 22:37:00,1.21125,1.2113,1.2112,1.2112,46400001.0
2005-08-01 22:38:00,1.21125,1.21139,1.21125,1.21136,101000002.0
2005-08-01 22:39:00,1.2115,1.21155,1.21144,1.21144,136600002.0
2005-08-01 22:40:00,1.21152,1.21152,1.21135,1.21135,28400000.0
2005-08-01 22:41:00,1.21135,1.21135,1.2113,1.2113,68800001.0
2005-08-01 22:42:00,1.21135,1.21135,1.21135,1.21135,28700000.0
2005-08-01 22:43:00,1.21135,1.21145,1.2113,1.2114,393400002.0
2005-08-01 22:44:00,1.21137,1.21147,1.21127,1.21127,210000000.0
2005-08-01 22:45:00,1.21128,1.21144,1.21121,1.21142,73000000.0
2005-08-01 22:46:00,1.21149,1.21149,1.2113,1.21146,81700000.0
2005-08-01 22:47:00,1.21145,1.21145,1.2114,1.2114,27900000.0
2005-08-01 22:48:00,1.21152,1.21156,1.21151,1.21154,77000000.0
2005-08-01 22:49:00,1.21166,1.21166,1.21143,1.21156,47500000.0
2005-08-01 22:50:00,1.21158,1.2116,1.21151,1.21153,82000002.0
2005-08-01 22:51:00,1.21163,1.21163,1.21151,1.21154,60400001.0
2005-08-01 22:52:00,1.2114,1.2114,1.21122,1.21122,143799999.0
2005-08-01 22:53:00,1.21128,1.21142,1.21128,1.21141,95400002.0
2005-08-01 22:54:00,1.21144,1.21145,1.2113,1.2113,88099999.0
2005-08-01 22:55:00,1.2113,1.21135,1.2112,1.21125,307399999.0
2005-08-01 22:56:00,1.21128,1.21136,1.21128,1.21136,38499999.0
2005-08-01 22:57:00,1.21139,1.21139,1.21131,1.21132,149700000.0
2005-08-01 22:58:00,1.21137,1.21137,1.21119,1.21135,122300002.0
2005-08-01 22:59:00,1.2113,1.2113,1.2109,1.21103,55199999.0
2005-08-01 23:00:00,1.21127,1.2116,1.21119,1.2116,126399998.0
2005-08-01 23:01:00,1.2111,1.2115,1.21102,1.21102,130100000.0
2005-08-01 23:02:00,1.21117,1.2114,1.21101,1.21115,69600000.0
2005-08-01 23:03:00,1.21128,1.21152,1.21116,1.21144,81700001.0
2005-08-01 23:04:00,1.21128,1.21187,1.21125,1.21187,124599998.0
2005-08-01 23:05:00,1.21168,1.21168,1.21143,1.21143,125600000.0
2005-08-01 23:06:00,1.21152,1.2117,1.21129,1.21152,82299998.0
2005-08-01 23:07:00,1.21153,1.2116,1.2112,1.21154,154100001.0
2005-08-01 23:08:00,1.2116,1.2116,1.21123,1.21129,131699999.0
2005-08-01 23:09:00,1.21142,1.21158,1.21114,1.21116,112800000.0
2005-08-01 23:10:00,1.21119,1.21161,1.21119,1.21132,146799999.0
2005-08-01 23:11:00,1.21126,1.21158,1.2112,1.21151,198000000.0
2005-08-01 23:12:00,1.21141,1.21163,1.21125,1.21163,93900002.0
2005-08-01 23:13:00,1.21162,1.21162,1.21126,1.21134,97500002.0
2005-08-01 23:14:00,1.2114,1.21153,1.21128,1.21132,89100001.0
2005-08-01 23:15:00,1.21149,1.21163,1.21133,1.21163,179400002.0
2005-08-01 23:16:00,1.21162,1.21163,1.21128,1.2113,185700001.0
2005-08-01 23:17:00,1.2113,1.21157,1.21129,1.21129,75700000.0
2005-08-01 23:18:00,1.21125,1.21158,1.21117,1.21158,100999999.0
2005-08-01 23:19:00,1.2117,1.21173,1.21123,1.21128,151299999.0
2005-08-01 23:20:00,1.2112,1.21136,1.21104,1.21136,171900001.0
2005-08-01 23:21:00,1.21126,1.21143,1.21123,1.21123,116499998.0
2005-08-01 23:22:00,1.21112,1.21132,1.2111,1.21132,93499999.0
2005-08-01 23:23:00,1.21133,1.21145,1.21133,1.21133,31700000.0
2005-08-01 23:24:00,1.21144,1.21146,1.21144,1.21146,14400000.0
2005-08-01 23:25:00,1.21154,1.21154,1.21132,1.21133,112800002.0
2005-08-01 23:26:00,1.21135,1.2114,1.21129,1.2114,188499997.0
2005-08-01 23:27:00,1.2114,1.21145,1.21137,1.21142,106500003.0
2005-08-01 23:28:00,1.21143,1.21145,1.21135,1.21137,109000000.0
2005-08-01 23:29:00,1.21141,1.21141,1.21137,1.21137,41599999.0
2005-08-01 23:30:00,1.21122,1.21122,1.21106,1.21106,34300000.0
2005-08-01 23:31:00,1.21103,1.21107,1.21103,1.21107,6400000.0
2005-08-01 23:32:00,1.21113,1.21113,1.21105,1.2111,182600002.0
2005-08-01 23:33:00,1.21107,1.21115,1.21107,1.21115,86499999.0
2005-08-01 23:34:00,1.21115,1.21127,1.21115,1.21125,69299999.0
2005-08-01 23:35:00,1.2111,1.21123,1.2111,1.2112,147100003.0
2005-08-01 23:36:00,1.21111,1.21114,1.21111,1.21114,46699998.0
2005-08-01 23:37:00,1.21109,1.21116,1.21109,1.21116,28600000.0
2005-08-01 23:38:00,1.21112,1.21125,1.21112,1.2112,129899998.0
2005-08-01 23:39:00,1.21117,1.2112,1.21117,1.2112,51800000.0
2005-08-01 23:40:00,1.21117,1.21117,1.21115,1.21115,28700000.0
2005-08-01 23:41:00,1.2112,1.21125,1.21115,1.21125,70200000.0
2005-08-01 23:42:00,1.21122,1.21133,1.21119,1.21122,137500000.0
2005-08-01 23:43:00,1.2112,1.21125,1.2112,1.2112,51900002.0
2005-08-01 23:44:00,1.2112,1.21125,1.21115,1.21118,130000004.0
2005-08-01 23:45:00,1.21128,1.21128,1.21115,1.2112,73800000.0
2005-08-01 23:46:00,1.21116,1.21134,1.21116,1.21126,65999999.0
2005-08-01 23:47:00,1.21129,1.21129,1.21126,1.21126,36599999.0
2005-08-01 23:48:00,1.21132,1.21135,1.21132,1.21133,112900001.0
2005-08-01 23:49:00,1.21135,1.2114,1.21132,1.21135,84500000.0
2005-08-01 23:50:00,1.21145,1.21145,1.21145,1.21145,15100000.0
2005-08-01 23:51:00,1.21137,1.2114,1.21126,1.2113,130099999.0
2005-08-01 23:52:00,1.21132,1.2114,1.21132,1.21135,18100000.0
2005-08-01 23:53:00,1.21138,1.21143,1.21132,1.21132,77999998.0
2005-08-01 23:54:00,1.2113,1.2113,1.2113,1.2113,31100000.0
2005-08-01 23:55:00,1.21125,1.21138,1.21125,1.21138,109699998.0
2005-08-01 23:56:00,1.21122,1.21132,1.21122,1.21132,87899998.0
2005-08-01 23:57:00,1.21135,1.21135,1.21135,1.21135,14100000.0
2005-08-01 23:58:00,1.21135,1.21145,1.21132,1.21143,86599999.0
2005-08-01 23:59:00,1.21135,1.21138,1.21135,1.21138,9000000.0
2005-08-02 00:00:00,1.21145,1.21145,1.2114,1.2114,37200000.0
2005-08-02 00:01:00,1.21137,1.21143,1.21137,1.21142,32800001.0
2005-08-02 00:02:00,1.21144,1.21161,1.21142,1.21161,60800002.0
2005-08-02 00:03:00,1.21151,1.21159,1.21151,1.21159,17600000.0
2005-08-02 00:04:00,1.21153,1.21153,1.21138,1.21147,99000002.0
2005-08-02 00:05:00,1.21145,1.21155,1.21145,1.21155,30500000.0
2005-08-02 00:06:00,1.2115,1.21152,1.21148,1.21148,86200001.0
2005-08-02 00:07:00,1.21146,1.21146,1.21139,1.21139,5600000.0
2005-08-02 00:08:00,1.21142,1.21142,1.21135,1.21142,109500000.0
2005-08-02 00:09:00,1.21142,1.21144,1.21133,1.21144,122399999.0
2005-08-02 00:10:00,1.21113,1.21153,1.21111,1.21148,75400000.0
2005-08-02 00:11:00,1.2114,1.2114,1.21135,1.2114,67400001.0
2005-08-02 00:12:00,1.21145,1.21145,1.21135,1.2114,52000000.0
2005-08-02 00:13:00,1.2114,1.21145,1.21137,1.21145,78999999.0
2005-08-02 00:14:00,1.21138,1.21145,1.21135,1.2114,185400004.0
2005-08-02 00:15:00,1.2114,1.21148,1.21135,1.21138,156000000.0
2005-08-02 00:16:00,1.21142,1.21154,1.2114,1.21143,91600000.0
2005-08-02 00:17:00,1.21149,1.21158,1.21149,1.21158,14500000.0
2005-08-02 00:18:00,1.21165,1.21165,1.21157,1.2116,80200000.0
2005-08-02 00:19:00,1.21158,1.21162,1.21149,1.21158,76999997.0
2005-08-02 00:20:00,1.21148,1.21149,1.21137,1.21148,65400001.0
2005-08-02 00:21:00,1.2115,1.21155,1.21145,1.2115,73599999.0
2005-08-02 00:22:00,1.21155,1.21155,1.21142,1.21147,16800000.0
2005-08-02 00:23:00,1.2115,1.21155,1.21145,1.21155,218200004.0
2005-08-02 00:24:00,1.2117,1.2117,1.2114,1.21162,60000000.0
2005-08-02 00:25:00,1.21145,1.21146,1.21135,1.21141,119800002.0
2005-08-02 00:26:00,1.21131,1.21131,1.21126,1.21131,47100000.0
2005-08-02 00:27:00,1.21143,1.21149,1.21142,1.21142,128999999.0
2005-08-02 00:28:00,1.21135,1.21147,1.21131,1.21136,120100000.0
2005-08-02 00:29:00,1.21137,1.21145,1.21135,1.21135,80099999.0
2005-08-02 00:30:00,1.21135,1.2114,1.21132,1.21135,27900000.0
2005-08-02 00:31:00,1.21133,1.21152,1.21124,1.21148,96499999.0
2005-08-02 00:32:00,1.2116,1.2116,1.2116,1.2116,14400000.0
2005-08-02 00:33:00,1.21162,1.21166,1.21162,1.21166,18500000.0
2005-08-02 00:34:00,1.21179,1.21183,1.2117,1.2118,43400000.0
2005-08-02 00:35:00,1.21172,1.21172,1.2117,1.2117,27800000.0
2005-08-02 00:36:00,1.21163,1.21175,1.21162,1.21162,92500003.0
2005-08-02 00:37:00,1.21168,1.21175,1.21168,1.21175,8000000.0
2005-08-02 00:38:00,1.21165,1.21168,1.21158,1.21159,63499999.0
2005-08-02 00:39:00,1.21155,1.21155,1.21152,1.21152,55000000.0
2005-08-02 00:40:00,1.21157,1.21168,1.21157,1.21168,89100001.0
2005-08-02 00:41:00,1.2117,1.21175,1.2117,1.21175,32700000.0
2005-08-02 00:42:00,1.21171,1.21171,1.21164,1.21164,49399999.0
2005-08-02 00:43:00,1.2116,1.21165,1.21155,1.21165,84700001.0
2005-08-02 00:44:00,1.21155,1.21163,1.21155,1.2116,125399999.0
2005-08-02 00:45:00,1.2116,1.21165,1.21152,1.2116,201600002.0
2005-08-02 00:46:00,1.21165,1.21165,1.21165,1.21165,6400000.0
2005-08-02 00:47:00,1.2116,1.21165,1.21152,1.2116,91900000.0
2005-08-02 00:48:00,1.21158,1.21158,1.21153,1.21158,93199998.0
2005-08-02 00:49:00,1.21153,1.21158,1.21153,1.21153,103600001.0
2005-08-02 00:50:00,1.21165,1.21165,1.21157,1.2116,273500000.0
2005-08-02 00:51:00,1.21158,1.21159,1.21142,1.21142,36100000.0
2005-08-02 00:52:00,1.21148,1.21148,1.21135,1.21135,91100003.0
2005-08-02 00:53:00,1.21139,1.2116,1.21139,1.21142,110900002.0
2005-08-02 00:54:00,1.21145,1.21145,1.21135,1.21142,73400001.0
2005-08-02 00:55:00,1.21143,1.21152,1.21141,1.21152,91400001.0
2005-08-02 00:56:00,1.21154,1.21154,1.2114,1.2114,58100002.0
2005-08-02 00:57:00,1.21136,1.21137,1.21115,1.21129,85700000.0
2005-08-02 00:58:00,1.21137,1.21137,1.21124,1.21124,95200001.0
2005-08-02 00:59:00,1.21122,1.21129,1.21121,1.21126,101300001.0
2005-08-02 01:00:00,1.2113,1.21138,1.2113,1.21138,101500000.0
2005-08-02 01:01:00,1.21133,1.21133,1.21116,1.2112,59500000.0
2005-08-02 01:02:00,1.2112,1.21125,1.21115,1.2112,90699998.0
2005-08-02 01:03:00,1.21115,1.21115,1.21082,1.21094,54599999.0
2005-08-02 01:04:00,1.21095,1.21113,1.21095,1.21102,144300002.0
2005-08-02 01:05:00,1.2111,1.21122,1.21097,1.2112,175399998.0
2005-08-02 01:06:00,1.21115,1.21115,1.21115,1.21115,800000.0
2005-08-02 01:07:00,1.2112,1.2112,1.2112,1.2112,14300000.0
2005-08-02 01:08:00,1.2112,1.21125,1.21115,1.21125,92700000.0
2005-08-02 01:09:00,1.21114,1.21114,1.21106,1.21106,29800000.0
2005-08-02 01:10:00,1.21092,1.21092,1.21092,1.21092,47000000.0
2005-08-02 01:11:00,1.2109,1.2109,1.2109,1.2109,500000.0
2005-08-02 01:12:00,1.21097,1.21113,1.21097,1.21112,26499999.0
2005-08-02 01:13:00,1.21122,1.21133,1.21122,1.21133,27800000.0
2005-08-02 01:14:00,1.21125,1.21125,1.21125,1.21125,35600000.0
2005-08-02 01:15:00,1.21133,1.21133,1.21132,1.21133,36400000.0
2005-08-02 01:16:00,1.21138,1.2114,1.21132,1.21135,68300001.0
2005-08-02 01:17:00,1.21143,1.21143,1.21133,1.21135,20900000.0
2005-08-02 01:18:00,1.2113,1.21148,1.2112,1.21145,144899998.0
2005-08-02 01:19:00,1.21134,1.21136,1.21134,1.21136,38599998.0
2005-08-02 01:20:00,1.21132,1.2114,1.21132,1.21135,64400001.0
2005-08-02 01:21:00,1.21138,1.2114,1.21135,1.21135,66800000.0
2005-08-02 01:22:00,1.21129,1.21129,1.21106,1.21106,52000000.0
2005-08-02 01:23:00,1.21104,1.21108,1.21104,1.21108,50300002.0
2005-08-02 01:24:00,1.21121,1.21121,1.21121,1.21121,29499999.0
2005-08-02 01:25:00,1.2114,1.21143,1.21135,1.21143,37300001.0
2005-08-02 01:26:00,1.21146,1.21161,1.21146,1.21161,46400000.0
2005-08-02 01:27:00,1.2115,1.2115,1.21143,1.21145,106400002.0
2005-08-02 01:28:00,1.21155,1.21155,1.21148,1.21148,45300001.0
2005-08-02 01:29:00,1.21159,1.21171,1.21157,1.21168,71299998.0
2005-08-02 01:30:00,1.21163,1.21165,1.21163,1.21165,14300000.0
2005-08-02 01:31:00,1.2117,1.2117,1.21165,1.2117,28800000.0
2005-08-02 01:32:00,1.21181,1.21194,1.21181,1.21194,41200000.0
2005-08-02 01:33:00,1.21198,1.21198,1.21191,1.21195,93699999.0
2005-08-02 01:34:00,1.21196,1.21196,1.21189,1.21189,27200000.0
2005-08-02 01:35:00,1.21199,1.21199,1.21196,1.21196,30099999.0
2005-08-02 01:36:00,1.21202,1.21202,1.2119,1.21192,57000000.0
2005-08-02 01:37:00,1.21183,1.2119,1.21183,1.2119,24300000.0
2005-08-02 01:38:00,1.21185,1.21195,1.21185,1.2119,115399998.0
2005-08-02 01:39:00,1.21188,1.21195,1.21188,1.21195,66200000.0
2005-08-02 01:40:00,1.21184,1.21199,1.21184,1.21199,30800000.0
2005-08-02 01:41:00,1.21205,1.21205,1.21202,1.21202,18000000.0
2005-08-02 01:42:00,1.21195,1.212,1.2118,1.2119,135800000.0
2005-08-02 01:43:00,1.212,1.21208,1.212,1.21208,23900000.0
2005-08-02 01:44:00,1.21197,1.212,1.21195,1.212,33800000.0
2005-08-02 01:45:00,1.212,1.212,1.212,1.212,48899998.0
2005-08-02 01:46:00,1.21195,1.21205,1.21195,1.212,46500000.0
2005-08-02 01:47:00,1.21203,1.21203,1.21203,1.21203,3200000.0
2005-08-02 01:48:00,1.21202,1.21202,1.21191,1.21191,77100000.0
2005-08-02 01:49:00,1.21188,1.21188,1.21157,1.21157,6900000.0
2005-08-02 01:50:00,1.2115,1.21162,1.2115,1.21162,8100000.0
2005-08-02 01:51:00,1.2115,1.21164,1.2115,1.21157,91100001.0
2005-08-02 01:52:00,1.2116,1.21165,1.21155,1.21165,51399999.0
2005-08-02 01:53:00,1.21157,1.21157,1.21152,1.21152,24000000.0
2005-08-02 01:54:00,1.2115,1.2115,1.21145,1.2115,47300000.0
2005-08-02 01:55:00,1.2116,1.21164,1.21125,1.21132,135199998.0
2005-08-02 01:56:00,1.21146,1.21146,1.21144,1.21144,32500000.0
2005-08-02 01:57:00,1.21145,1.21145,1.21132,1.21135,118900003.0
2005-08-02 01:58:00,1.21148,1.21148,1.21144,1.21144,39899998.0
2005-08-02 01:59:00,1.21155,1.2116,1.21155,1.2116,4900000.0
2005-08-02 02:00:00,1.2116,1.2116,1.21152,1.21152,148300003.0
2005-08-02 02:01:00,1.21163,1.21163,1.21163,1.21163,3200000.0
2005-08-02 02:02:00,1.2116,1.2116,1.2116,1.2116,8800000.0
2005-08-02 02:03:00,1.21152,1.21165,1.2115,1.21162,85099999.0
2005-08-02 02:04:00,1.21162,1.21164,1.21151,1.21151,20700000.0
2005-08-02 02:05:00,1.21155,1.21155,1.21142,1.2115,136200001.0
2005-08-02 02:06:00,1.21143,1.21185,1.21143,1.21185,62700000.0
2005-08-02 02:07:00,1.21163,1.21163,1.21143,1.21145,91099998.0
2005-08-02 02:08:00,1.21157,1.21182,1.21157,1.21174,120200003.0
2005-08-02 02:09:00,1.21173,1.21175,1.21158,1.21172,62700002.0
2005-08-02 02:10:00,1.21178,1.21188,1.21178,1.2118,59799999.0
2005-08-02 02:11:00,1.2118,1.2118,1.21175,1.2118,127100001.0
2005-08-02 02:12:00,1.21176,1.21176,1.21172,1.21172,1100000.0
2005-08-02 02:13:00,1.2117,1.2117,1.2117,1.2117,10000000.0
2005-08-02 02:14:00,1.2118,1.2118,1.2118,1.2118,39599999.0
2005-08-02 02:15:00,1.21185,1.21185,1.21175,1.21185,37899999.0
2005-08-02 02:16:00,1.21175,1.21191,1.21175,1.21182,85199999.0
2005-08-02 02:17:00,1.21196,1.21201,1.21196,1.21201,22300000.0
2005-08-02 02:18:00,1.2122,1.2122,1.21211,1.21211,31300000.0
2005-08-02 02:19:00,1.212,1.21208,1.21194,1.21208,98800001.0
2005-08-02 02:20:00,1.21204,1.21215,1.21199,1.21214,84300001.0
2005-08-02 02:21:00,1.21209,1.21216,1.21209,1.21216,35900000.0
2005-08-02 02:22:00,1.21215,1.21221,1.2121,1.21219,133500001.0
2005-08-02 02:23:00,1.21208,1.21215,1.212,1.21215,45900001.0
2005-08-02 02:24:00,1.2121,1.2121,1.21205,1.21205,29600000.0
2005-08-02 02:25:00,1.21204,1.21205,1.212,1.21205,64800001.0
2005-08-02 02:26:00,1.212,1.212,1.21195,1.21195,30000000.0
2005-08-02 02:27:00,1.212,1.212,1.212,1.212,5800000.0
2005-08-02 02:28:00,1.21203,1.21206,1.21196,1.21206,144200003.0
2005-08-02 02:29:00,1.21195,1.21205,1.21192,1.212,100100000.0
2005-08-02 02:30:00,1.21205,1.21209,1.21204,1.21207,109000003.0
2005-08-02 02:31:00,1.2121,1.21215,1.21208,1.21208,116600001.0
2005-08-02 02:32:00,1.2121,1.2121,1.21195,1.21195,6600000.0
2005-08-02 02:33:00,1.21198,1.21202,1.21198,1.21199,77000001.0
2005-08-02 02:34:00,1.212,1.21208,1.212,1.21201,139800003.0
2005-08-02 02:35:00,1.21202,1.21207,1.21193,1.21193,85700002.0
2005-08-02 02:36:00,1.21204,1.21215,1.21204,1.21215,47900000.0
2005-08-02 02:37:00,1.21222,1.21222,1.21209,1.21212,34800000.0
2005-08-02 02:38:00,1.21215,1.2122,1.21215,1.2122,131700000.0
2005-08-02 02:39:00,1.21219,1.21219,1.2121,1.21217,43900000.0
2005-08-02 02:40:00,1.21183,1.21214,1.21174,1.21207,100600001.0
2005-08-02 02:41:00,1.21203,1.21212,1.212,1.21212,66300001.0
2005-08-02 02:42:00,1.2121,1.21215,1.2121,1.21215,48899999.0
2005-08-02 02:43:00,1.21212,1.21212,1.21192,1.21192,119399998.0
2005-08-02 02:44:00,1.21182,1.2119,1.21182,1.2119,109200000.0
2005-08-02 02:45:00,1.21185,1.21185,1.21185,1.21185,35500000.0
2005-08-02 02:46:00,1.21188,1.21197,1.21184,1.21192,121000003.0
2005-08-02 02:47:00,1.21198,1.21198,1.21195,1.21195,3200000.0
2005-08-02 02:48:00,1.21208,1.21211,1.21172,1.21201,83300001.0
2005-08-02 02:49:00,1.21205,1.21205,1.212,1.212,45899999.0
2005-08-02 02:50:00,1.21196,1.21225,1.21196,1.21225,89100000.0
2005-08-02 02:51:00,1.21216,1.21216,1.21195,1.21195,34499999.0
2005-08-02 02:52:00,1.21186,1.21186,1.21179,1.21179,12000000.0
2005-08-02 02:53:00,1.2117,1.21185,1.2117,1.21183,45300000.0
2005-08-02 02:54:00,1.21176,1.21176,1.21174,1.21174,1800000.0
2005-08-02 02:55:00,1.21179,1.21179,1.21173,1.21173,11400000.0
2005-08-02 02:56:00,1.21185,1.21185,1.2118,1.2118,18600000.0
2005-08-02 02:57:00,1.21176,1.21189,1.21173,1.21189,83400000.0
2005-08-02 02:58:00,1.21192,1.21192,1.21183,1.21183,32600000.0
2005-08-02 02:59:00,1.21188,1.21197,1.21183,1.21185,133900000.0
2005-08-02 03:00:00,1.21188,1.21188,1.21175,1.21188,34699999.0
2005-08-02 03:01:00,1.21178,1.2118,1.21175,1.21175,76400000.0
2005-08-02 03:02:00,1.21178,1.21182,1.2116,1.21182,177499999.0
2005-08-02 03:03:00,1.21181,1.21181,1.21165,1.21171,123700001.0
2005-08-02 03:04:00,1.21179,1.21194,1.21179,1.21182,89499999.0
2005-08-02 03:05:00,1.21189,1.21218,1.21189,1.21212,56500000.0
2005-08-02 03:06:00,1.21215,1.2122,1.21215,1.2122,59899997.0
2005-08-02 03:07:00,1.21218,1.21218,1.21218,1.21218,800000.0
2005-08-02 03:08:00,1.21218,1.21218,1.21207,1.21207,20000000.0
2005-08-02 03:09:00,1.21212,1.21218,1.21186,1.21186,113300002.0
2005-08-02 03:10:00,1.21152,1.21152,1.21109,1.21109,43599998.0
2005-08-02 03:11:00,1.211,1.211,1.211,1.211,2800000.0
2005-08-02 03:12:00,1.21114,1.21114,1.21105,1.21105,53100000.0
2005-08-02 03:13:00,1.21115,1.21116,1.21097,1.21116,88400003.0
2005-08-02 03:14:00,1.21122,1.21133,1.2112,1.21123,104500003.0
2005-08-02 03:15:00,1.21124,1.21127,1.21117,1.21117,76100001.0
2005-08-02 03:16:00,1.21117,1.21122,1.21106,1.21106,94400000.0
2005-08-02 03:17:00,1.211,1.2111,1.21097,1.21097,64600000.0
2005-08-02 03:18:00,1.21083,1.2112,1.21081,1.2112,93100000.0
2005-08-02 03:19:00,1.21095,1.211,1.21095,1.211,55800000.0
2005-08-02 03:20:00,1.21105,1.21105,1.211,1.211,42700002.0
2005-08-02 03:21:00,1.21105,1.21122,1.21104,1.21122,95400001.0
2005-08-02 03:22:00,1.2114,1.2114,1.21132,1.2114,38300000.0
2005-08-02 03:23:00,1.21132,1.21148,1.21132,1.2114,34900000.0
2005-08-02 03:24:00,1.21158,1.21187,1.21158,1.21187,174199998.0
2005-08-02 03:25:00,1.21177,1.21177,1.21152,1.21174,68000002.0
2005-08-02 03:26:00,1.21188,1.21223,1.21185,1.21223,109600000.0
2005-08-02 03:27:00,1.21236,1.21242,1.21236,1.21242,23900000.0
2005-08-02 03:28:00,1.21243,1.21243,1.21224,1.2123,162499995.0
2005-08-02 03:29:00,1.21227,1.21227,1.21205,1.21205,101400000.0
2005-08-02 03:30:00,1.21207,1.21207,1.21193,1.21195,121300000.0
2005-08-02 03:31:00,1.21202,1.21233,1.21202,1.21233,37600001.0
2005-08-02 03:32:00,1.21235,1.21235,1.21227,1.21232,40800000.0
2005-08-02 03:33:00,1.2123,1.21242,1.2123,1.21242,46799999.0
2005-08-02 03:34:00,1.21237,1.21249,1.21232,1.21232,116299999.0
2005-08-02 03:35:00,1.21225,1.2123,1.21225,1.2123,45199998.0
2005-08-02 03:36:00,1.21229,1.2125,1.21229,1.2125,35100001.0
2005-08-02 03:37:00,1.21258,1.21261,1.21251,1.21253,130700001.0
2005-08-02 03:38:00,1.21243,1.21252,1.21236,1.21252,85300002.0
2005-08-02 03:39:00,1.21248,1.2125,1.21242,1.21242,126200001.0
2005-08-02 03:40:00,1.21234,1.21246,1.21234,1.21246,34600000.0
2005-08-02 03:41:00,1.21248,1.21248,1.21238,1.21239,101899998.0
2005-08-02 03:42:00,1.21231,1.21234,1.21231,1.21234,4000000.0
2005-08-02 03:43:00,1.21235,1.21235,1.21222,1.21222,65799999.0
2005-08-02 03:44:00,1.21233,1.21233,1.21229,1.21229,51199999.0
2005-08-02 03:45:00,1.21237,1.21245,1.21235,1.21235,68600000.0
2005-08-02 03:46:00,1.21238,1.2124,1.21236,1.21236,119500002.0
2005-08-02 03:47:00,1.21215,1.21232,1.21201,1.21232,87600001.0
2005-08-02 03:48:00,1.21235,1.21242,1.21235,1.21235,91599999.0
2005-08-02 03:49:00,1.21203,1.21203,1.21133,1.21185,110199999.0
2005-08-02 03:50:00,1.21204,1.21211,1.21202,1.21202,41099999.0
2005-08-02 03:51:00,1.2121,1.21217,1.21205,1.21217,116900004.0
2005-08-02 03:52:00,1.21227,1.21235,1.2122,1.21235,98000001.0
2005-08-02 03:53:00,1.21232,1.21232,1.21216,1.21232,88000001.0
2005-08-02 03:54:00,1.21228,1.21228,1.21217,1.21222,11100000.0
2005-08-02 03:55:00,1.2122,1.2122,1.2122,1.2122,28699999.0
2005-08-02 03:56:00,1.2121,1.21217,1.21206,1.21206,61400001.0
2005-08-02 03:57:00,1.2121,1.2121,1.2121,1.2121,8800000.0
2005-08-02 03:58:00,1.21196,1.21201,1.21196,1.212,43800000.0
2005-08-02 03:59:00,1.21172,1.21201,1.21172,1.21198,38799999.0
2005-08-02 04:00:00,1.21181,1.21197,1.21173,1.21191,114300001.0
2005-08-02 04:01:00,1.21199,1.212,1.21199,1.21199,78900002.0
2005-08-02 04:02:00,1.21218,1.21222,1.21218,1.21222,9600000.0
2005-08-02 04:03:00,1.21219,1.21221,1.21219,1.21221,9600000.0
2005-08-02 04:04:00,1.21232,1.21234,1.21221,1.21228,95600000.0
2005-08-02 04:05:00,1.21231,1.21238,1.21231,1.21238,27500000.0
2005-08-02 04:06:00,1.2124,1.2124,1.21227,1.21232,55599999.0
2005-08-02 04:07:00,1.21232,1.21237,1.2123,1.21237,79500000.0
2005-08-02 04:08:00,1.21235,1.2124,1.21235,1.2124,1600000.0
2005-08-02 04:09:00,1.21242,1.21245,1.2124,1.21243,103299999.0
2005-08-02 04:10:00,1.21241,1.21248,1.21236,1.21242,240100005.0
2005-08-02 04:11:00,1.21245,1.21253,1.21245,1.2125,32599999.0
2005-08-02 04:12:00,1.21252,1.21255,1.21245,1.2125,82599999.0
2005-08-02 04:13:00,1.21255,1.21255,1.2125,1.2125,4000000.0
2005-08-02 04:14:00,1.2125,1.21255,1.21245,1.21245,56600000.0
2005-08-02 04:15:00,1.21247,1.2126,1.21247,1.21253,112500000.0
2005-08-02 04:16:00,1.21245,1.2125,1.21245,1.2125,50100000.0
2005-08-02 04:17:00,1.2124,1.21248,1.2124,1.21248,8900000.0
2005-08-02 04:18:00,1.2125,1.21252,1.2125,1.21252,14900000.0
2005-08-02 04:19:00,1.21244,1.21248,1.21223,1.21248,109100000.0
2005-08-02 04:20:00,1.21255,1.21255,1.2125,1.2125,15100000.0
2005-08-02 04:21:00,1.21245,1.2125,1.2124,1.21248,71600000.0
2005-08-02 04:22:00,1.21245,1.21255,1.21242,1.21252,109300003.0
2005-08-02 04:23:00,1.2125,1.2125,1.21245,1.21245,83500001.0
2005-08-02 04:24:00,1.21247,1.21254,1.2124,1.2124,40100001.0
2005-08-02 04:25:00,1.21269,1.21281,1.21269,1.21281,30400000.0
2005-08-02 04:26:00,1.21295,1.21295,1.21295,1.21295,29600000.0
2005-08-02 04:27:00,1.213,1.21308,1.213,1.21308,65600002.0
2005-08-02 04:28:00,1.21294,1.21301,1.21294,1.21301,41799998.0
2005-08-02 04:29:00,1.21295,1.21295,1.21249,1.21249,108900000.0
2005-08-02 04:30:00,1.21245,1.21255,1.21245,1.21255,61299997.0
2005-08-02 04:31:00,1.21255,1.21255,1.21245,1.2125,19200000.0
2005-08-02 04:32:00,1.21242,1.21252,1.21242,1.2125,53300000.0
2005-08-02 04:33:00,1.21245,1.2125,1.2124,1.21245,64600002.0
2005-08-02 04:34:00,1.21253,1.21263,1.2125,1.21258,151700002.0
2005-08-02 04:35:00,1.21262,1.21262,1.2126,1.2126,15200000.0
2005-08-02 04:36:00,1.21257,1.21265,1.21257,1.21265,44000000.0
2005-08-02 04:37:00,1.21245,1.21269,1.2123,1.21244,80799999.0
2005-08-02 04:38:00,1.21258,1.21262,1.21242,1.21242,60399999.0
2005-08-02 04:39:00,1.21249,1.21259,1.21249,1.21259,35700000.0
2005-08-02 04:40:00,1.21265,1.21265,1.21261,1.21263,50200000.0
2005-08-02 04:41:00,1.21264,1.21277,1.21264,1.21274,81500001.0
2005-08-02 04:42:00,1.2128,1.2128,1.2128,1.2128,24900000.0
2005-08-02 04:43:00,1.21279,1.21294,1.21276,1.21289,122499999.0
2005-08-02 04:44:00,1.21291,1.21291,1.2128,1.21287,58500000.0
2005-08-02 04:45:00,1.2124,1.21276,1.21239,1.21276,68000000.0
2005-08-02 04:46:00,1.21292,1.21298,1.2129,1.21298,142400001.0
2005-08-02 04:47:00,1.21305,1.21315,1.21305,1.21307,113099999.0
2005-08-02 04:48:00,1.21309,1.21309,1.21276,1.2129,76500001.0
2005-08-02 04:49:00,1.21312,1.21317,1.21308,1.21313,127600000.0
2005-08-02 04:50:00,1.21315,1.21325,1.21315,1.21315,25200001.0
2005-08-02 04:51:00,1.21325,1.21325,1.21315,1.2132,69400000.0
2005-08-02 04:52:00,1.21305,1.21305,1.21271,1.21277,34300001.0
2005-08-02 04:53:00,1.21292,1.21319,1.21285,1.21285,57300001.0
2005-08-02 04:54:00,1.21266,1.21267,1.21257,1.21267,75000000.0
2005-08-02 04:55:00,1.21265,1.21275,1.21265,1.21272,79100000.0
2005-08-02 04:56:00,1.21265,1.21275,1.21263,1.2127,39000001.0
2005-08-02 04:57:00,1.21275,1.21275,1.21265,1.2127,43200000.0
2005-08-02 04:58:00,1.2127,1.2127,1.2127,1.2127,3400000.0
2005-08-02 04:59:00,1.21265,1.21271,1.21246,1.21255,71800001.0
2005-08-02 05:00:00,1.2127,1.2127,1.2126,1.2126,21500000.0
2005-08-02 05:01:00,1.2127,1.2127,1.21265,1.2127,53400001.0
2005-08-02 05:02:00,1.2127,1.21278,1.21263,1.2127,92400001.0
2005-08-02 05:03:00,1.21272,1.21275,1.21272,1.21275,28700000.0
2005-08-02 05:04:00,1.21253,1.21277,1.2124,1.21243,214600003.0
2005-08-02 05:05:00,1.2127,1.2127,1.2127,1.2127,13500000.0
2005-08-02 05:06:00,1.2127,1.2127,1.2127,1.2127,35299999.0
2005-08-02 05:07:00,1.21281,1.21281,1.21271,1.2128,107300001.0
2005-08-02 05:08:00,1.2128,1.2128,1.2128,1.2128,7200000.0
2005-08-02 05:09:00,1.2128,1.21285,1.21273,1.21273,60000001.0
2005-08-02 05:10:00,1.21275,1.2128,1.21273,1.21278,48700001.0
2005-08-02 05:11:00,1.21282,1.21282,1.21275,1.21275,4900000.0
2005-08-02 05:12:00,1.21284,1.2129,1.21284,1.21288,50800000.0
2005-08-02 05:13:00,1.21272,1.21283,1.21272,1.21278,89300000.0
2005-08-02 05:14:00,1.21285,1.21285,1.21281,1.21283,64700000.0
2005-08-02 05:15:00,1.21263,1.21263,1.21242,1.2125,47900000.0
2005-08-02 05:16:00,1.21258,1.21265,1.2125,1.21255,111600000.0
2005-08-02 05:17:00,1.21245,1.21245,1.21233,1.21233,110200002.0
2005-08-02 05:18:00,1.21236,1.21249,1.21235,1.21247,63899999.0
2005-08-02 05:19:00,1.21246,1.21246,1.21236,1.21242,29700000.0
2005-08-02 05:20:00,1.21261,1.21261,1.21236,1.21237,60900001.0
2005-08-02 05:21:00,1.2124,1.2124,1.2124,1.2124,4000000.0
2005-08-02 05:22:00,1.2124,1.2124,1.21235,1.2124,36800000.0
2005-08-02 05:23:00,1.21238,1.21245,1.21235,1.21238,161099997.0
2005-08-02 05:24:00,1.21245,1.21245,1.21245,1.21245,47900002.0
2005-08-02 05:25:00,1.2124,1.2124,1.2124,1.2124,11200000.0
2005-08-02 05:26:00,1.2124,1.21245,1.21235,1.21235,54300000.0
2005-08-02 05:27:00,1.21239,1.21239,1.21207,1.21227,87099998.0
2005-08-02 05:28:00,1.2124,1.2124,1.2124,1.2124,27900000.0
2005-08-02 05:29:00,1.21236,1.21236,1.21211,1.2123,73500000.0
2005-08-02 05:30:00,1.21222,1.21238,1.21222,1.21234,92300000.0
2005-08-02 05:31:00,1.21242,1.21249,1.21239,1.21243,123300003.0
2005-08-02 05:32:00,1.21245,1.21245,1.21245,1.21245,49800001.0
2005-08-02 05:33:00,1.21217,1.21224,1.21199,1.21224,149200000.0
2005-08-02 05:34:00,1.21235,1.2124,1.21232,1.21232,72400000.0
2005-08-02 05:35:00,1.21244,1.21244,1.21244,1.21244,20700001.0
2005-08-02 05:36:00,1.2125,1.21255,1.2125,1.21255,10400000.0
2005-08-02 05:37:00,1.21245,1.2125,1.21245,1.2125,49299998.0
2005-08-02 05:38:00,1.21253,1.21265,1.2125,1.2125,66500002.0
2005-08-02 05:39:00,1.2125,1.21264,1.21239,1.21249,132600001.0
2005-08-02 05:40:00,1.21274,1.21301,1.21274,1.2129,142199998.0
2005-08-02 05:41:00,1.2129,1.21321,1.21281,1.21321,64000000.0
2005-08-02 05:42:00,1.21323,1.21323,1.21292,1.21292,35199999.0
2005-08-02 05:43:00,1.21278,1.21303,1.21267,1.21303,43200001.0
2005-08-02 05:44:00,1.21295,1.21305,1.21295,1.21298,45500000.0
2005-08-02 05:45:00,1.21289,1.21306,1.21289,1.21289,120799999.0
2005-08-02 05:46:00,1.21294,1.2131,1.21294,1.2131,48000000.0
2005-08-02 05:47:00,1.2131,1.21313,1.21303,1.2131,104000000.0
2005-08-02 05:48:00,1.21305,1.2131,1.21305,1.2131,5600000.0
2005-08-02 05:49:00,1.2131,1.21313,1.2131,1.21313,58300002.0
2005-08-02 05:50:00,1.21305,1.21313,1.21305,1.2131,77900003.0
2005-08-02 05:51:00,1.21299,1.21313,1.21291,1.21291,108499999.0
2005-08-02 05:52:00,1.21301,1.21323,1.21301,1.21318,123200002.0
2005-08-02 05:53:00,1.21323,1.21325,1.21307,1.21325,79500000.0
2005-08-02 05:54:00,1.21318,1.21364,1.21318,1.2133,134500001.0
2005-08-02 05:55:00,1.21336,1.21362,1.21336,1.21338,145399999.0
2005-08-02 05:56:00,1.21325,1.21329,1.2132,1.21329,113700000.0
2005-08-02 05:57:00,1.21323,1.21338,1.21323,1.21335,118700001.0
2005-08-02 05:58:00,1.2133,1.21335,1.21325,1.21325,122100001.0
2005-08-02 05:59:00,1.21344,1.21356,1.21344,1.21356,8000000.0
2005-08-02 06:00:00,1.21368,1.21368,1.21343,1.21356,107800000.0
2005-08-02 06:01:00,1.2136,1.21365,1.2135,1.2136,7700000.0
2005-08-02 06:02:00,1.21351,1.21355,1.21341,1.21345,33600000.0
2005-08-02 06:03:00,1.21354,1.2136,1.21352,1.21353,103000001.0
2005-08-02 06:04:00,1.21351,1.21362,1.21349,1.21349,86799999.0
2005-08-02 06:05:00,1.21355,1.21355,1.21342,1.21345,54300002.0
2005-08-02 06:06:00,1.21341,1.2136,1.21324,1.2136,64700001.0
2005-08-02 06:07:00,1.21355,1.21355,1.21345,1.21347,92199998.0
2005-08-02 06:08:00,1.21347,1.21349,1.21335,1.21337,155400002.0
2005-08-02 06:09:00,1.2133,1.2133,1.21325,1.21325,101300002.0
2005-08-02 06:10:00,1.21341,1.2135,1.21332,1.2135,112600001.0
2005-08-02 06:11:00,1.2134,1.21345,1.21336,1.21338,120600000.0
2005-08-02 06:12:00,1.21333,1.21349,1.21328,1.2134,111600001.0
2005-08-02 06:13:00,1.21331,1.21334,1.21331,1.21334,15200000.0
2005-08-02 06:14:00,1.21332,1.21338,1.21328,1.21338,74299997.0
2005-08-02 06:15:00,1.21355,1.21385,1.21355,1.21362,44400000.0
2005-08-02 06:16:00,1.21345,1.21351,1.21334,1.21351,76600002.0
2005-08-02 06:17:00,1.21355,1.21385,1.21355,1.21385,78399999.0
2005-08-02 06:18:00,1.21397,1.2141,1.21397,1.21408,122199999.0
2005-08-02 06:19:00,1.21436,1.21454,1.21428,1.21443,44600001.0
2005-08-02 06:20:00,1.2148,1.21523,1.2148,1.2151,70600000.0
2005-08-02 06:21:00,1.21502,1.21517,1.21498,1.21498,118199997.0
2005-08-02 06:22:00,1.21493,1.21493,1.21488,1.21493,57700000.0
2005-08-02 06:23:00,1.2148,1.2148,1.21422,1.21422,92099998.0
2005-08-02 06:24:00,1.21453,1.215,1.21453,1.21469,104799998.0
2005-08-02 06:25:00,1.21458,1.21458,1.21438,1.21458,101999999.0
2005-08-02 06:26:00,1.21457,1.21471,1.21448,1.21448,179200001.0
2005-08-02 06:27:00,1.2145,1.2145,1.21445,1.21448,48499999.0
2005-08-02 06:28:00,1.21449,1.21456,1.21441,1.21451,139900000.0
2005-08-02 06:29:00,1.21448,1.21457,1.21447,1.21457,113099998.0
2005-08-02 06:30:00,1.21462,1.21465,1.21446,1.2146,133300000.0
2005-08-02 06:31:00,1.2146,1.2147,1.21456,1.21456,140299998.0
2005-08-02 06:32:00,1.21453,1.21453,1.21447,1.21447,42499998.0
2005-08-02 06:33:00,1.2128,1.21404,1.2128,1.214,78500000.0
2005-08-02 06:34:00,1.21406,1.21406,1.21395,1.21395,93899998.0
2005-08-02 06:35:00,1.21371,1.21371,1.21236,1.21236,117900001.0
2005-08-02 06:36:00,1.21383,1.21383,1.21309,1.21341,95899999.0
2005-08-02 06:37:00,1.2124,1.21322,1.2124,1.21322,79800000.0
2005-08-02 06:38:00,1.21393,1.21417,1.21359,1.21369,127099999.0
2005-08-02 06:39:00,1.21367,1.2137,1.21365,1.2137,28700000.0
2005-08-02 06:40:00,1.21351,1.21351,1.21266,1.21346,115900002.0
2005-08-02 06:41:00,1.21327,1.21327,1.2126,1.21318,113800000.0
2005-08-02 06:42:00,1.21332,1.21333,1.21243,1.21243,101900000.0
2005-08-02 06:43:00,1.21234,1.21309,1.21234,1.21309,50400000.0
2005-08-02 06:44:00,1.2131,1.21327,1.2131,1.21327,65300000.0
2005-08-02 06:45:00,1.2133,1.21335,1.21325,1.21325,35099999.0
2005-08-02 06:46:00,1.21346,1.21346,1.21321,1.21321,21600000.0
2005-08-02 06:47:00,1.21313,1.2132,1.21308,1.21312,74700000.0
2005-08-02 06:48:00,1.21311,1.2132,1.21309,1.2132,27800000.0
2005-08-02 06:49:00,1.21312,1.21312,1.21305,1.21305,39300000.0
2005-08-02 06:50:00,1.21303,1.21303,1.21259,1.21259,71200001.0
2005-08-02 06:51:00,1.21243,1.21281,1.21219,1.21257,132900000.0
2005-08-02 06:52:00,1.21247,1.21249,1.21233,1.21235,68100000.0
2005-08-02 06:53:00,1.21247,1.21261,1.21247,1.21261,47500001.0
2005-08-02 06:54:00,1.21292,1.21293,1.21242,1.21242,56299999.0
2005-08-02 06:55:00,1.21281,1.21295,1.21281,1.21295,26400001.0
2005-08-02 06:56:00,1.2129,1.21295,1.2129,1.2129,47300001.0
2005-08-02 06:57:00,1.21295,1.213,1.21277,1.21277,75400000.0
2005-08-02 06:58:00,1.21258,1.2129,1.21255,1.21282,144300001.0
2005-08-02 06:59:00,1.21277,1.2128,1.21258,1.21258,107799999.0
2005-08-02 07:00:00,1.21244,1.21246,1.21237,1.21237,146200002.0
2005-08-02 07:01:00,1.21241,1.21241,1.21224,1.21225,50799999.0
2005-08-02 07:02:00,1.21235,1.2126,1.21235,1.21253,48800000.0
2005-08-02 07:03:00,1.21255,1.21265,1.21255,1.2126,149700000.0
2005-08-02 07:04:00,1.2125,1.2125,1.21227,1.21248,115499997.0
2005-08-02 07:05:00,1.21239,1.21243,1.21239,1.21243,43100000.0
2005-08-02 07:06:00,1.21252,1.21286,1.21252,1.21286,76400000.0
2005-08-02 07:07:00,1.2129,1.21293,1.21285,1.21285,56499999.0
2005-08-02 07:08:00,1.21285,1.21285,1.21285,1.21285,19100001.0
2005-08-02 07:09:00,1.21279,1.21285,1.21257,1.21257,108399999.0
2005-08-02 07:10:00,1.21247,1.21247,1.21246,1.21246,15900000.0
2005-08-02 07:11:00,1.21242,1.21248,1.21242,1.21248,31900000.0
2005-08-02 07:12:00,1.21245,1.21255,1.21245,1.21248,56800000.0
2005-08-02 07:13:00,1.2125,1.21255,1.21242,1.2125,89200000.0
2005-08-02 07:14:00,1.21245,1.2125,1.21245,1.21247,54400000.0
2005-08-02 07:15:00,1.2123,1.21275,1.21223,1.21273,89500001.0
2005-08-02 07:16:00,1.2125,1.21255,1.2124,1.21245,164600001.0
2005-08-02 07:17:00,1.21244,1.21244,1.21243,1.21243,6400000.0
2005-08-02 07:18:00,1.21235,1.2124,1.21235,1.2124,116700001.0
2005-08-02 07:19:00,1.21235,1.2124,1.21235,1.2124,20700000.0
2005-08-02 07:20:00,1.21235,1.2124,1.21235,1.2124,41100001.0
2005-08-02 07:21:00,1.21237,1.21245,1.21235,1.2124,134100000.0
2005-08-02 07:22:00,1.21235,1.2124,1.21235,1.2124,155099999.0
2005-08-02 07:23:00,1.2124,1.2124,1.2124,1.2124,9600000.0
2005-08-02 07:24:00,1.21243,1.21243,1.21235,1.21235,37400000.0
2005-08-02 07:25:00,1.2124,1.21245,1.21235,1.21235,94100001.0
2005-08-02 07:26:00,1.2124,1.21242,1.21235,1.21235,34000002.0
2005-08-02 07:27:00,1.2124,1.2124,1.21237,1.21237,29500000.0
2005-08-02 07:28:00,1.21235,1.21247,1.21235,1.2124,84800001.0
2005-08-02 07:29:00,1.21232,1.2124,1.21232,1.2124,39100000.0
2005-08-02 07:30:00,1.21235,1.21235,1.21235,1.21235,9000000.0
2005-08-02 07:31:00,1.21242,1.2125,1.21237,1.21241,220900000.0
2005-08-02 07:32:00,1.2123,1.21234,1.21225,1.2123,30800000.0
2005-08-02 07:33:00,1.2123,1.21232,1.21225,1.2123,65400000.0
2005-08-02 07:34:00,1.21227,1.21236,1.21227,1.21231,93200001.0
2005-08-02 07:35:00,1.21226,1.21232,1.21224,1.21224,49899999.0
2005-08-02 07:36:00,1.2122,1.21225,1.21212,1.21218,110800001.0
2005-08-02 07:37:00,1.2122,1.2122,1.2122,1.2122,4000000.0
2005-08-02 07:38:00,1.21225,1.21225,1.21215,1.2122,9600000.0
2005-08-02 07:39:00,1.21215,1.2122,1.21215,1.21217,136699998.0
2005-08-02 07:40:00,1.21215,1.2122,1.21215,1.21218,93800002.0
2005-08-02 07:41:00,1.21219,1.21221,1.21219,1.21221,17700000.0
2005-08-02 07:42:00,1.21229,1.21237,1.21222,1.21229,169700002.0
2005-08-02 07:43:00,1.21225,1.21225,1.21215,1.21215,36800001.0
2005-08-02 07:44:00,1.21222,1.21242,1.21216,1.21242,146800000.0
2005-08-02 07:45:00,1.21232,1.21247,1.21232,1.21245,94000000.0
2005-08-02 07:46:00,1.21237,1.2124,1.21237,1.2124,26399999.0
2005-08-02 07:47:00,1.21228,1.21228,1.21227,1.21227,35899999.0
2005-08-02 07:48:00,1.2125,1.2126,1.2125,1.21252,121800003.0
2005-08-02 07:49:00,1.2125,1.21255,1.21245,1.2125,71900001.0
2005-08-02 07:50:00,1.21257,1.21282,1.21257,1.21268,95800001.0
2005-08-02 07:51:00,1.2126,1.21262,1.21255,1.21255,66100000.0
2005-08-02 07:52:00,1.2126,1.21274,1.21244,1.21269,134099997.0
2005-08-02 07:53:00,1.2126,1.2126,1.2126,1.2126,51700001.0
2005-08-02 07:54:00,1.21267,1.21287,1.21267,1.21275,186800003.0
2005-08-02 07:55:00,1.2128,1.21285,1.21273,1.21285,129700002.0
2005-08-02 07:56:00,1.2128,1.21282,1.21257,1.21257,126400002.0
2005-08-02 07:57:00,1.21259,1.21265,1.21253,1.21253,74500000.0
2005-08-02 07:58:00,1.21253,1.21266,1.21253,1.21266,22500000.0
2005-08-02 07:59:00,1.21257,1.21265,1.21247,1.21247,71600001.0
2005-08-02 08:00:00,1.21235,1.21245,1.21235,1.21245,56500000.0
2005-08-02 08:01:00,1.21242,1.21258,1.21242,1.21258,10300000.0
2005-08-02 08:02:00,1.21255,1.21265,1.21255,1.2126,62600001.0
2005-08-02 08:03:00,1.21259,1.21273,1.21259,1.21273,115800002.0
2005-08-02 08:04:00,1.21267,1.21275,1.21261,1.21269,60100000.0
2005-08-02 08:05:00,1.2126,1.21263,1.21255,1.2126,119200000.0
2005-08-02 08:06:00,1.21263,1.21263,1.21254,1.21257,24900000.0
2005-08-02 08:07:00,1.21248,1.21248,1.21229,1.21232,123600000.0
2005-08-02 08:08:00,1.21236,1.21236,1.21236,1.21236,33500000.0
2005-08-02 08:09:00,1.21245,1.21245,1.21232,1.21232,181999998.0
2005-08-02 08:10:00,1.21241,1.21252,1.21232,1.21252,110799999.0
2005-08-02 08:11:00,1.21257,1.21257,1.21243,1.21255,118100001.0
2005-08-02 08:12:00,1.21248,1.21248,1.21237,1.21237,48900002.0
2005-08-02 08:13:00,1.21226,1.21226,1.21211,1.21211,121600004.0
2005-08-02 08:14:00,1.21214,1.21221,1.21206,1.21206,107399999.0
2005-08-02 08:15:00,1.21208,1.21225,1.21208,1.21214,30499999.0
2005-08-02 08:16:00,1.2122,1.21226,1.21211,1.21213,116000002.0
2005-08-02 08:17:00,1.21208,1.21208,1.21198,1.21199,8500000.0
2005-08-02 08:18:00,1.21205,1.21205,1.21205,1.21205,4800000.0
2005-08-02 08:19:00,1.21213,1.21213,1.21206,1.21207,35900000.0
2005-08-02 08:20:00,1.21202,1.21206,1.21201,1.21201,54700002.0
2005-08-02 08:21:00,1.21205,1.21205,1.21195,1.212,153299999.0
2005-08-02 08:22:00,1.21202,1.21216,1.21202,1.21216,70000001.0
2005-08-02 08:23:00,1.21216,1.21217,1.212,1.21217,97900002.0
2005-08-02 08:24:00,1.21201,1.21211,1.21195,1.21195,65199999.0
2005-08-02 08:25:00,1.21177,1.21177,1.21152,1.2116,119600001.0
2005-08-02 08:26:00,1.21135,1.21135,1.21122,1.21122,13700000.0
2005-08-02 08:27:00,1.21082,1.21109,1.21078,1.21108,163800000.0
2005-08-02 08:28:00,1.21116,1.21116,1.21096,1.211,115300000.0
2005-08-02 08:29:00,1.21095,1.21095,1.21074,1.21074,60400001.0
2005-08-02 08:30:00,1.21075,1.21095,1.21075,1.21095,39299999.0
2005-08-02 08:31:00,1.21096,1.21096,1.21077,1.21095,79399999.0
2005-08-02 08:32:00,1.21107,1.21112,1.21098,1.21102,155200000.0
2005-08-02 08:33:00,1.21099,1.21119,1.21099,1.21107,97700001.0
2005-08-02 08:34:00,1.21093,1.21111,1.21093,1.21111,72800001.0
2005-08-02 08:35:00,1.21119,1.2112,1.211,1.21105,77499999.0
2005-08-02 08:36:00,1.21102,1.21115,1.21102,1.2111,141399999.0
2005-08-02 08:37:00,1.21107,1.21107,1.21103,1.21103,43899998.0
2005-08-02 08:38:00,1.211,1.211,1.21093,1.21097,76599998.0
2005-08-02 08:39:00,1.21095,1.21102,1.21093,1.21093,118700001.0
2005-08-02 08:40:00,1.2109,1.21106,1.2109,1.211,56600001.0
2005-08-02 08:41:00,1.21098,1.21103,1.21089,1.21089,124000002.0
2005-08-02 08:42:00,1.21095,1.211,1.21095,1.211,84300001.0
2005-08-02 08:43:00,1.21105,1.21105,1.21093,1.21095,95900002.0
2005-08-02 08:44:00,1.2112,1.2113,1.21099,1.21125,116099999.0
2005-08-02 08:45:00,1.211,1.21103,1.21098,1.211,102100002.0
2005-08-02 08:46:00,1.21108,1.21114,1.21108,1.21114,37999999.0
2005-08-02 08:47:00,1.21118,1.2112,1.21107,1.21113,83000000.0
2005-08-02 08:48:00,1.2112,1.2112,1.21115,1.21115,9500000.0
2005-08-02 08:49:00,1.2112,1.21125,1.2112,1.21125,52299999.0
2005-08-02 08:50:00,1.21114,1.21117,1.21108,1.2111,91900001.0
2005-08-02 08:51:00,1.211,1.211,1.211,1.211,2400000.0
2005-08-02 08:52:00,1.211,1.21102,1.211,1.21102,45100000.0
2005-08-02 08:53:00,1.21096,1.21099,1.21088,1.21096,41300000.0
2005-08-02 08:54:00,1.21096,1.2112,1.21096,1.2112,79199998.0
2005-08-02 08:55:00,1.21122,1.21138,1.2112,1.21135,113300000.0
2005-08-02 08:56:00,1.2113,1.21143,1.2113,1.21143,61700000.0
2005-08-02 08:57:00,1.21137,1.21137,1.21123,1.21123,109199999.0
2005-08-02 08:58:00,1.21131,1.21141,1.21127,1.21138,137900001.0
2005-08-02 08:59:00,1.21138,1.2114,1.21137,1.21138,76399999.0
2005-08-02 09:00:00,1.21136,1.21144,1.21136,1.21141,95300002.0
2005-08-02 09:01:00,1.21148,1.21152,1.21148,1.21152,46400000.0
2005-08-02 09:02:00,1.2116,1.21167,1.21146,1.21146,117000000.0
2005-08-02 09:03:00,1.21156,1.21167,1.21144,1.21144,114300000.0
2005-08-02 09:04:00,1.21158,1.21158,1.21152,1.21152,50200002.0
2005-08-02 09:05:00,1.21154,1.21157,1.21154,1.21154,23300000.0
2005-08-02 09:06:00,1.21152,1.21156,1.21148,1.21155,62700000.0
2005-08-02 09:07:00,1.21179,1.21186,1.21179,1.21186,4000000.0
2005-08-02 09:08:00,1.21215,1.21234,1.21211,1.21211,38699999.0
2005-08-02 09:09:00,1.21204,1.21246,1.21204,1.21246,43000000.0
2005-08-02 09:10:00,1.21245,1.21245,1.21222,1.21222,122399998.0
2005-08-02 09:11:00,1.21211,1.21227,1.21211,1.21227,80500001.0
2005-08-02 09:12:00,1.21222,1.21234,1.21217,1.21234,78800000.0
2005-08-02 09:13:00,1.2123,1.2123,1.21225,1.21225,17399999.0
2005-08-02 09:14:00,1.21228,1.21228,1.21217,1.21217,6400000.0
2005-08-02 09:15:00,1.21205,1.21205,1.21192,1.21193,99900002.0
2005-08-02 09:16:00,1.21201,1.21203,1.21193,1.21193,109600001.0
2005-08-02 09:17:00,1.21187,1.21195,1.21185,1.21185,52500000.0
2005-08-02 09:18:00,1.2118,1.21199,1.2118,1.21194,98499998.0
2005-08-02 09:19:00,1.21178,1.21178,1.2113,1.2113,62400001.0
2005-08-02 09:20:00,1.21139,1.21154,1.21139,1.21152,91599997.0
2005-08-02 09:21:00,1.21151,1.21151,1.21131,1.21131,65399999.0
2005-08-02 09:22:00,1.21138,1.2114,1.21138,1.2114,32600000.0
2005-08-02 09:23:00,1.2115,1.2115,1.21141,1.21149,106400001.0
2005-08-02 09:24:00,1.21159,1.21159,1.21136,1.21136,99100001.0
2005-08-02 09:25:00,1.2114,1.21145,1.21135,1.2114,109900001.0
2005-08-02 09:26:00,1.21144,1.21146,1.21144,1.21146,8000000.0
2005-08-02 09:27:00,1.21149,1.21152,1.21144,1.21144,38300000.0
2005-08-02 09:28:00,1.21138,1.21138,1.21115,1.21136,86100002.0
2005-08-02 09:29:00,1.21138,1.21145,1.21138,1.21145,20500000.0
2005-08-02 09:30:00,1.21148,1.2115,1.21148,1.2115,37900001.0
2005-08-02 09:31:00,1.2117,1.21172,1.21153,1.21172,161200000.0
2005-08-02 09:32:00,1.21167,1.21179,1.21167,1.21179,65399999.0
2005-08-02 09:33:00,1.21172,1.21172,1.21168,1.21168,37199999.0
2005-08-02 09:34:00,1.2116,1.2116,1.21135,1.21135,64200002.0
2005-08-02 09:35:00,1.21145,1.2117,1.21145,1.2117,82499998.0
2005-08-02 09:36:00,1.21166,1.21166,1.21161,1.21161,46700000.0
2005-08-02 09:37:00,1.21155,1.21157,1.21149,1.21152,84799999.0
2005-08-02 09:38:00,1.2114,1.21145,1.21132,1.2114,86500000.0
2005-08-02 09:39:00,1.2114,1.21145,1.21135,1.21142,87000000.0
2005-08-02 09:40:00,1.21138,1.21148,1.21132,1.21132,99300002.0
2005-08-02 09:41:00,1.21123,1.21132,1.21114,1.21115,79700002.0
2005-08-02 09:42:00,1.21123,1.2113,1.21112,1.21126,85499999.0
2005-08-02 09:43:00,1.2113,1.21137,1.2113,1.2113,2400000.0
2005-08-02 09:44:00,1.21125,1.21127,1.21117,1.21117,86399999.0
2005-08-02 09:45:00,1.2111,1.2111,1.21105,1.21105,23100001.0
2005-08-02 09:46:00,1.21108,1.21108,1.21102,1.21102,35900000.0
2005-08-02 09:47:00,1.21083,1.21105,1.21083,1.21102,143500001.0
2005-08-02 09:48:00,1.21106,1.21106,1.21102,1.21102,18400000.0
2005-08-02 09:49:00,1.21102,1.21102,1.211,1.211,4700000.0
2005-08-02 09:50:00,1.21091,1.21094,1.21091,1.21094,30400000.0
2005-08-02 09:51:00,1.21095,1.21103,1.21085,1.2109,116999998.0
2005-08-02 09:52:00,1.21077,1.21095,1.21077,1.21079,141599998.0
2005-08-02 09:53:00,1.21087,1.21093,1.21086,1.21092,51800001.0
2005-08-02 09:54:00,1.21125,1.21125,1.21104,1.21118,91500001.0
2005-08-02 09:55:00,1.2109,1.21103,1.21087,1.21103,179499997.0
2005-08-02 09:56:00,1.21102,1.21108,1.21102,1.21108,53400001.0
2005-08-02 09:57:00,1.2111,1.21115,1.21103,1.21105,108799999.0
2005-08-02 09:58:00,1.21117,1.21123,1.21117,1.21123,1500000.0
2005-08-02 09:59:00,1.21137,1.21151,1.21134,1.21151,139800003.0
2005-08-02 10:00:00,1.21146,1.21154,1.21141,1.21144,36700000.0
2005-08-02 10:01:00,1.21137,1.21148,1.21137,1.21148,28000000.0
2005-08-02 10:02:00,1.21149,1.21154,1.21147,1.2115,240300003.0
2005-08-02 10:03:00,1.2117,1.21206,1.2117,1.21196,78100002.0
2005-08-02 10:04:00,1.21211,1.21221,1.21208,1.21221,49700000.0
2005-08-02 10:05:00,1.21225,1.21231,1.21215,1.21216,87300000.0
2005-08-02 10:06:00,1.21225,1.21235,1.21225,1.21235,109000000.0
2005-08-02 10:07:00,1.2122,1.21222,1.21197,1.21203,136000002.0
2005-08-02 10:08:00,1.21202,1.21202,1.21202,1.21202,900000.0
2005-08-02 10:09:00,1.212,1.21208,1.212,1.21208,107100000.0
2005-08-02 10:10:00,1.21208,1.21232,1.21208,1.21232,49500000.0
2005-08-02 10:11:00,1.21238,1.21239,1.21235,1.21238,50200000.0
2005-08-02 10:12:00,1.21232,1.21237,1.2122,1.2122,73400000.0
2005-08-02 10:13:00,1.2121,1.21215,1.2121,1.21215,148699998.0
2005-08-02 10:14:00,1.21214,1.21237,1.21214,1.21237,50200000.0
2005-08-02 10:15:00,1.21242,1.21242,1.21221,1.21225,83300000.0
2005-08-02 10:16:00,1.21232,1.21245,1.2123,1.2123,124100002.0
2005-08-02 10:17:00,1.21243,1.21249,1.2124,1.21245,127800001.0
2005-08-02 10:18:00,1.21251,1.21274,1.21251,1.21262,149600000.0
2005-08-02 10:19:00,1.21267,1.21284,1.21267,1.21283,71800000.0
2005-08-02 10:20:00,1.21285,1.21297,1.21281,1.21297,128600004.0
2005-08-02 10:21:00,1.21282,1.2129,1.21265,1.2129,116899999.0
2005-08-02 10:22:00,1.21285,1.21295,1.21285,1.2129,141900002.0
2005-08-02 10:23:00,1.2129,1.2129,1.21285,1.21285,36199999.0
2005-08-02 10:24:00,1.21281,1.2129,1.2125,1.2129,118199999.0
2005-08-02 10:25:00,1.21276,1.21276,1.21255,1.21255,79200000.0
2005-08-02 10:26:00,1.21248,1.21288,1.21242,1.21274,75900000.0
2005-08-02 10:27:00,1.21258,1.21258,1.21245,1.21245,38999999.0
2005-08-02 10:28:00,1.21218,1.21218,1.2116,1.2116,148300002.0
2005-08-02 10:29:00,1.21146,1.21163,1.21133,1.21133,212100002.0
2005-08-02 10:30:00,1.21124,1.21137,1.2112,1.21133,134000000.0
2005-08-02 10:31:00,1.21133,1.21158,1.21133,1.21152,51100000.0
2005-08-02 10:32:00,1.21153,1.21159,1.21127,1.21146,71500000.0
2005-08-02 10:33:00,1.21148,1.21148,1.21142,1.21142,52000000.0
2005-08-02 10:34:00,1.21141,1.2115,1.21136,1.21136,163999998.0
2005-08-02 10:35:00,1.21121,1.21127,1.21112,1.21113,79400000.0
2005-08-02 10:36:00,1.21118,1.21129,1.21116,1.21129,85000000.0
2005-08-02 10:37:00,1.21125,1.21141,1.21125,1.21141,165599998.0
2005-08-02 10:38:00,1.21145,1.21145,1.21132,1.21132,102499999.0
2005-08-02 10:39:00,1.2114,1.21153,1.2114,1.21148,43300001.0
2005-08-02 10:40:00,1.21142,1.21155,1.21142,1.21155,45900001.0
2005-08-02 10:41:00,1.21178,1.21206,1.21178,1.21206,32700000.0
2005-08-02 10:42:00,1.2123,1.2123,1.21181,1.21181,77300000.0
2005-08-02 10:43:00,1.21177,1.21186,1.21171,1.21186,65600000.0
2005-08-02 10:44:00,1.21178,1.21182,1.21171,1.21174,97399999.0
2005-08-02 10:45:00,1.21181,1.21198,1.21181,1.21192,117400001.0
2005-08-02 10:46:00,1.21198,1.21208,1.21195,1.212,128800002.0
2005-08-02 10:47:00,1.21202,1.21205,1.21201,1.21203,87700001.0
2005-08-02 10:48:00,1.21203,1.21218,1.21203,1.21217,96599999.0
2005-08-02 10:49:00,1.21222,1.21225,1.2121,1.21225,204400003.0
2005-08-02 10:50:00,1.21222,1.21225,1.2121,1.21225,53800000.0
2005-08-02 10:51:00,1.21227,1.21288,1.21227,1.21288,108600001.0
2005-08-02 10:52:00,1.213,1.2132,1.213,1.2132,2300000.0
2005-08-02 10:53:00,1.21342,1.21343,1.21337,1.21337,64900000.0
2005-08-02 10:54:00,1.21344,1.21352,1.21342,1.21348,36000000.0
2005-08-02 10:55:00,1.21333,1.21333,1.21303,1.21304,67900000.0
2005-08-02 10:56:00,1.21295,1.21295,1.21284,1.21288,59300001.0
2005-08-02 10:57:00,1.21287,1.21295,1.21274,1.21274,152899998.0
2005-08-02 10:58:00,1.21284,1.21316,1.21284,1.21316,158100001.0
2005-08-02 10:59:00,1.21332,1.21333,1.21281,1.21299,103700000.0
2005-08-02 11:00:00,1.21294,1.21306,1.21291,1.21291,103699997.0
2005-08-02 11:01:00,1.21295,1.21322,1.21295,1.21322,24000000.0
2005-08-02 11:02:00,1.21326,1.21335,1.21312,1.21335,140600001.0
2005-08-02 11:03:00,1.21335,1.21335,1.21304,1.21314,129700001.0
2005-08-02 11:04:00,1.21312,1.21326,1.2131,1.21313,100599999.0
2005-08-02 11:05:00,1.21308,1.2131,1.21308,1.2131,71000000.0
2005-08-02 11:06:00,1.21312,1.21318,1.21311,1.21318,119500002.0
2005-08-02 11:07:00,1.2132,1.2132,1.21312,1.21312,26000001.0
2005-08-02 11:08:00,1.21317,1.21317,1.21306,1.21316,64800001.0
2005-08-02 11:09:00,1.21315,1.21326,1.21315,1.2132,66200001.0
2005-08-02 11:10:00,1.21318,1.21318,1.21309,1.21312,54700000.0
2005-08-02 11:11:00,1.21308,1.21315,1.21303,1.21315,173700001.0
2005-08-02 11:12:00,1.2131,1.21315,1.21305,1.2131,122000000.0
2005-08-02 11:13:00,1.21312,1.21319,1.2131,1.21315,55899999.0
2005-08-02 11:14:00,1.21315,1.21325,1.21313,1.21313,69299999.0
2005-08-02 11:15:00,1.21313,1.2133,1.21313,1.21327,176000000.0
2005-08-02 11:16:00,1.2133,1.21335,1.21327,1.2133,107700001.0
2005-08-02 11:17:00,1.21327,1.21338,1.21327,1.21336,63599999.0
2005-08-02 11:18:00,1.21336,1.21344,1.21336,1.21341,48099998.0
2005-08-02 11:19:00,1.2135,1.21353,1.21343,1.21343,111300000.0
2005-08-02 11:20:00,1.2135,1.2135,1.21342,1.21342,110600001.0
2005-08-02 11:21:00,1.21351,1.21358,1.21337,1.21337,30900000.0
2005-08-02 11:22:00,1.21348,1.21352,1.21348,1.21352,60499998.0
2005-08-02 11:23:00,1.21356,1.21356,1.21338,1.21339,55200000.0
2005-08-02 11:24:00,1.21327,1.21337,1.21327,1.21337,73799999.0
2005-08-02 11:25:00,1.21348,1.2136,1.21341,1.21343,156800001.0
2005-08-02 11:26:00,1.2134,1.21345,1.2134,1.21345,64100002.0
2005-08-02 11:27:00,1.2134,1.21342,1.21333,1.2134,149400001.0
2005-08-02 11:28:00,1.2134,1.21345,1.21335,1.2134,47300000.0
2005-08-02 11:29:00,1.21333,1.21346,1.21333,1.21335,80400001.0
2005-08-02 11:30:00,1.21343,1.21347,1.2134,1.21342,57500001.0
2005-08-02 11:31:00,1.2134,1.21345,1.21338,1.21345,75900002.0
2005-08-02 11:32:00,1.21337,1.21337,1.2132,1.21322,112000000.0
2005-08-02 11:33:00,1.21315,1.21325,1.21315,1.21325,81800002.0
2005-08-02 11:34:00,1.21322,1.21332,1.21318,1.21328,95200001.0
2005-08-02 11:35:00,1.21327,1.21327,1.21315,1.21317,122500000.0
2005-08-02 11:36:00,1.21317,1.21331,1.21317,1.21318,78299998.0
2005-08-02 11:37:00,1.2131,1.2131,1.21299,1.21304,115400000.0
2005-08-02 11:38:00,1.21302,1.21305,1.21295,1.21305,34700000.0
2005-08-02 11:39:00,1.213,1.21303,1.21295,1.21303,147199999.0
2005-08-02 11:40:00,1.21299,1.21302,1.21288,1.21292,93300000.0
2005-08-02 11:41:00,1.21295,1.21295,1.21283,1.21288,107500000.0
2005-08-02 11:42:00,1.21284,1.21287,1.21269,1.21269,198100002.0
2005-08-02 11:43:00,1.21275,1.21287,1.21275,1.21278,123700002.0
2005-08-02 11:44:00,1.21232,1.21238,1.2119,1.2119,63200001.0
2005-08-02 11:45:00,1.21197,1.21217,1.21197,1.21213,25300000.0
2005-08-02 11:46:00,1.21222,1.2124,1.21222,1.2123,172600005.0
2005-08-02 11:47:00,1.21218,1.21223,1.21213,1.21223,171999999.0
2005-08-02 11:48:00,1.2122,1.21244,1.2122,1.21244,25800000.0
2005-08-02 11:49:00,1.21262,1.21265,1.21255,1.21255,58399999.0
2005-08-02 11:50:00,1.21247,1.21247,1.21183,1.21192,171300001.0
2005-08-02 11:51:00,1.21193,1.21201,1.21189,1.21189,61700000.0
2005-08-02 11:52:00,1.21202,1.2121,1.212,1.212,151400004.0
2005-08-02 11:53:00,1.21195,1.21201,1.21188,1.21188,164799998.0
2005-08-02 11:54:00,1.21198,1.212,1.21195,1.21198,99500000.0
2005-08-02 11:55:00,1.21203,1.21203,1.21186,1.21198,110299998.0
2005-08-02 11:56:00,1.21197,1.21197,1.21178,1.21183,140500001.0
2005-08-02 11:57:00,1.21183,1.21192,1.21181,1.21184,146900001.0
2005-08-02 11:58:00,1.21185,1.21192,1.21185,1.21185,71299999.0
2005-08-02 11:59:00,1.21183,1.21183,1.2117,1.21171,112600001.0
2005-08-02 12:00:00,1.21195,1.21195,1.21185,1.2119,50100000.0
2005-08-02 12:01:00,1.21187,1.21187,1.21167,1.21167,43200001.0
2005-08-02 12:02:00,1.21158,1.21163,1.21137,1.2114,107900000.0
2005-08-02 12:03:00,1.21137,1.21143,1.21125,1.21125,74100000.0
2005-08-02 12:04:00,1.21126,1.21134,1.21121,1.21134,73000000.0
2005-08-02 12:05:00,1.21138,1.21138,1.21126,1.21131,46300001.0
2005-08-02 12:06:00,1.21142,1.21142,1.21127,1.21127,62500000.0
2005-08-02 12:07:00,1.21158,1.21208,1.21147,1.21147,119600001.0
2005-08-02 12:08:00,1.21149,1.21149,1.21121,1.21136,104500001.0
2005-08-02 12:09:00,1.2113,1.2113,1.21125,1.2113,105300000.0
2005-08-02 12:10:00,1.21123,1.21123,1.21122,1.21122,37499999.0
2005-08-02 12:11:00,1.21105,1.2112,1.21105,1.2112,124099999.0
2005-08-02 12:12:00,1.21115,1.21122,1.21108,1.21113,60300000.0
2005-08-02 12:13:00,1.21123,1.21221,1.21123,1.21135,98800001.0
2005-08-02 12:14:00,1.21125,1.21131,1.21112,1.21112,73000000.0
2005-08-02 12:15:00,1.21105,1.21121,1.21103,1.21121,79900002.0
2005-08-02 12:16:00,1.21118,1.21122,1.21108,1.21112,116700000.0
2005-08-02 12:17:00,1.21115,1.21115,1.21105,1.21107,105899999.0
2005-08-02 12:18:00,1.21111,1.21119,1.21105,1.21105,35800000.0
2005-08-02 12:19:00,1.2111,1.21113,1.2111,1.2111,105599999.0
2005-08-02 12:20:00,1.21113,1.2112,1.21112,1.21115,142000001.0
2005-08-02 12:21:00,1.21115,1.21129,1.21115,1.21123,238600001.0
2005-08-02 12:22:00,1.21139,1.21145,1.21129,1.21129,114600001.0
2005-08-02 12:23:00,1.21129,1.21137,1.21126,1.21137,66689999.0
2005-08-02 12:24:00,1.2114,1.2114,1.21135,1.21135,47800000.0
2005-08-02 12:25:00,1.21131,1.21132,1.2111,1.21118,53500001.0
2005-08-02 12:26:00,1.21125,1.21125,1.21117,1.2112,155899999.0
2005-08-02 12:27:00,1.21102,1.21102,1.21072,1.21072,46600000.0
2005-08-02 12:28:00,1.21061,1.21082,1.21061,1.21063,227900000.0
2005-08-02 12:29:00,1.21054,1.21073,1.21054,1.21073,170299999.0
2005-08-02 12:30:00,1.21067,1.21068,1.21067,1.21068,25099999.0
2005-08-02 12:31:00,1.21053,1.2107,1.21053,1.21069,95300002.0
2005-08-02 12:32:00,1.21051,1.21054,1.21042,1.21045,79200001.0
2005-08-02 12:33:00,1.21048,1.21056,1.2104,1.21043,125299999.0
2005-08-02 12:34:00,1.2105,1.21068,1.2105,1.21055,132400000.0
2005-08-02 12:35:00,1.21062,1.21062,1.21048,1.21048,16100000.0
2005-08-02 12:36:00,1.21057,1.21057,1.21055,1.21055,31700000.0
2005-08-02 12:37:00,1.21058,1.21061,1.2105,1.21058,78199999.0
2005-08-02 12:38:00,1.21059,1.21059,1.21053,1.21053,37899998.0
2005-08-02 12:39:00,1.21058,1.21059,1.21051,1.21052,51000000.0
2005-08-02 12:40:00,1.21053,1.21053,1.21036,1.21044,68299999.0
2005-08-02 12:41:00,1.21043,1.21047,1.2104,1.21042,34200000.0
2005-08-02 12:42:00,1.2104,1.21045,1.21035,1.2104,99100000.0
2005-08-02 12:43:00,1.21041,1.2105,1.21034,1.21042,148299998.0
2005-08-02 12:44:00,1.21034,1.21038,1.21027,1.21031,130999999.0
2005-08-02 12:45:00,1.21023,1.21026,1.21007,1.21026,118299998.0
2005-08-02 12:46:00,1.21035,1.21035,1.2103,1.2103,38300000.0
2005-08-02 12:47:00,1.2103,1.21033,1.2103,1.21033,63199999.0
2005-08-02 12:48:00,1.21035,1.21035,1.2102,1.2103,48799998.0
2005-08-02 12:49:00,1.2103,1.2103,1.21022,1.21022,16000000.0
2005-08-02 12:50:00,1.21025,1.21037,1.21025,1.21035,75200001.0
2005-08-02 12:51:00,1.21022,1.21022,1.2101,1.21019,120399998.0
2005-08-02 12:52:00,1.21007,1.21007,1.20985,1.20991,137000003.0
2005-08-02 12:53:00,1.21003,1.21014,1.21003,1.21014,78000000.0
2005-08-02 12:54:00,1.21016,1.21016,1.21014,1.21014,16700000.0
2005-08-02 12:55:00,1.21013,1.2102,1.21009,1.2102,154100003.0
2005-08-02 12:56:00,1.21023,1.21037,1.21023,1.21037,152199999.0
2005-08-02 12:57:00,1.21032,1.2104,1.2103,1.2104,55800002.0
2005-08-02 12:58:00,1.21042,1.21063,1.21042,1.21063,40800000.0
2005-08-02 12:59:00,1.21065,1.21065,1.21035,1.21043,65800000.0
2005-08-02 13:00:00,1.2103,1.21035,1.21023,1.21025,139400000.0
2005-08-02 13:01:00,1.21035,1.21035,1.21025,1.21035,138600000.0
2005-08-02 13:02:00,1.21042,1.21055,1.21042,1.21055,75299999.0
2005-08-02 13:03:00,1.21055,1.21062,1.21055,1.21062,91400001.0
2005-08-02 13:04:00,1.21068,1.21068,1.21053,1.21055,95800000.0
2005-08-02 13:05:00,1.21055,1.21055,1.21055,1.21055,26399999.0
2005-08-02 13:06:00,1.21059,1.2106,1.21052,1.21052,88600001.0
2005-08-02 13:07:00,1.21051,1.21051,1.21029,1.2104,100400000.0
2005-08-02 13:08:00,1.21051,1.21058,1.21049,1.21058,54300000.0
2005-08-02 13:09:00,1.21057,1.21063,1.21055,1.21063,64600001.0
2005-08-02 13:10:00,1.2106,1.21072,1.2106,1.21072,65300001.0
2005-08-02 13:11:00,1.21077,1.21077,1.2107,1.2107,86300001.0
2005-08-02 13:12:00,1.21068,1.21068,1.21068,1.21068,2400000.0
2005-08-02 13:13:00,1.21064,1.21064,1.21064,1.21064,20500000.0
2005-08-02 13:14:00,1.21062,1.21067,1.21062,1.21067,45700000.0
2005-08-02 13:15:00,1.21062,1.2108,1.21062,1.2108,57400000.0
2005-08-02 13:16:00,1.21078,1.21078,1.21078,1.21078,1600000.0
2005-08-02 13:17:00,1.21082,1.2109,1.21082,1.21087,68800001.0
2005-08-02 13:18:00,1.21095,1.21095,1.21093,1.21093,28600000.0
2005-08-02 13:19:00,1.21091,1.21118,1.21091,1.2111,62200001.0
2005-08-02 13:20:00,1.21108,1.21115,1.21105,1.2111,111100002.0
2005-08-02 13:21:00,1.2111,1.2111,1.2111,1.2111,42000002.0
2005-08-02 13:22:00,1.21095,1.21113,1.21095,1.21111,152500000.0
2005-08-02 13:23:00,1.21102,1.21109,1.21102,1.21109,78700002.0
2005-08-02 13:24:00,1.21105,1.2112,1.21095,1.2112,60300002.0
2005-08-02 13:25:00,1.21122,1.21125,1.21118,1.2112,25700000.0
2005-08-02 13:26:00,1.21115,1.2112,1.21115,1.21115,73600001.0
2005-08-02 13:27:00,1.21125,1.21136,1.21125,1.21133,48490000.0
2005-08-02 13:28:00,1.21133,1.21135,1.21128,1.21132,70999998.0
2005-08-02 13:29:00,1.21132,1.21142,1.21128,1.21128,118800001.0
2005-08-02 13:30:00,1.2113,1.21135,1.21125,1.2113,259800001.0
2005-08-02 13:31:00,1.21129,1.21149,1.21129,1.21135,62399998.0
2005-08-02 13:32:00,1.21138,1.21184,1.21137,1.2117,134200001.0
2005-08-02 13:33:00,1.21182,1.21189,1.21173,1.21173,124600002.0
2005-08-02 13:34:00,1.21166,1.21166,1.21164,1.21164,28400001.0
2005-08-02 13:35:00,1.21163,1.21188,1.2116,1.21178,141100000.0
2005-08-02 13:36:00,1.21171,1.2118,1.21171,1.2118,106800003.0
2005-08-02 13:37:00,1.21173,1.21178,1.21165,1.21178,78899999.0
2005-08-02 13:38:00,1.21177,1.21183,1.21177,1.2118,160200005.0
2005-08-02 13:39:00,1.2118,1.2118,1.2118,1.2118,67399999.0
2005-08-02 13:40:00,1.21175,1.21175,1.2116,1.21169,142900005.0
2005-08-02 13:41:00,1.21169,1.21169,1.21151,1.21155,105799999.0
2005-08-02 13:42:00,1.2116,1.2116,1.21129,1.21149,63300001.0
2005-08-02 13:43:00,1.21168,1.21173,1.21164,1.21164,5700000.0
2005-08-02 13:44:00,1.21164,1.21164,1.21125,1.21125,90800000.0
2005-08-02 13:45:00,1.21122,1.21128,1.21114,1.21118,137800003.0
2005-08-02 13:46:00,1.21119,1.21119,1.21116,1.21116,33900000.0
2005-08-02 13:47:00,1.21115,1.2112,1.21115,1.2112,76499999.0
2005-08-02 13:48:00,1.21115,1.21115,1.21082,1.21098,79899999.0
2005-08-02 13:49:00,1.211,1.211,1.21072,1.2108,68500000.0
2005-08-02 13:50:00,1.21085,1.21095,1.21083,1.21083,98000000.0
2005-08-02 13:51:00,1.21082,1.21082,1.21064,1.21074,136499999.0
2005-08-02 13:52:00,1.21084,1.21107,1.21084,1.21092,87499999.0
2005-08-02 13:53:00,1.21098,1.21112,1.21096,1.21096,166500001.0
2005-08-02 13:54:00,1.211,1.21111,1.211,1.21103,89800000.0
2005-08-02 13:55:00,1.2111,1.21126,1.2111,1.21119,105300000.0
2005-08-02 13:56:00,1.21117,1.21121,1.21096,1.211,114300000.0
2005-08-02 13:57:00,1.2109,1.21107,1.21069,1.21089,174200003.0
2005-08-02 13:58:00,1.21093,1.21096,1.21093,1.21093,27700000.0
2005-08-02 13:59:00,1.211,1.21117,1.211,1.2111,108800001.0
2005-08-02 14:00:00,1.21104,1.21107,1.21104,1.21107,4200000.0
2005-08-02 14:01:00,1.21093,1.21093,1.21067,1.21067,57900001.0
2005-08-02 14:02:00,1.21067,1.21067,1.21048,1.2105,110899997.0
2005-08-02 14:03:00,1.21053,1.21053,1.21036,1.21052,69500000.0
2005-08-02 14:04:00,1.21061,1.21065,1.2105,1.2105,85600000.0
2005-08-02 14:05:00,1.21043,1.21074,1.21041,1.21074,21900000.0
2005-08-02 14:06:00,1.21095,1.2112,1.21074,1.21113,190399997.0
2005-08-02 14:07:00,1.21113,1.21113,1.2107,1.21087,67500000.0
2005-08-02 14:08:00,1.21095,1.21095,1.21092,1.21092,9600000.0
2005-08-02 14:09:00,1.21087,1.21096,1.21087,1.21093,147700003.0
2005-08-02 14:10:00,1.21107,1.2111,1.21099,1.2111,201299999.0
2005-08-02 14:11:00,1.21112,1.21116,1.21103,1.21105,81099999.0
2005-08-02 14:12:00,1.21099,1.21108,1.21094,1.21094,86100000.0
2005-08-02 14:13:00,1.21089,1.21096,1.21089,1.21096,31099999.0
2005-08-02 14:14:00,1.21097,1.21105,1.21093,1.21096,115000003.0
2005-08-02 14:15:00,1.21107,1.21136,1.21107,1.21118,85500001.0
2005-08-02 14:16:00,1.21117,1.21117,1.21113,1.21113,21900000.0
2005-08-02 14:17:00,1.21097,1.21097,1.21058,1.21062,39799999.0
2005-08-02 14:18:00,1.2108,1.21089,1.21072,1.21072,132000004.0
2005-08-02 14:19:00,1.21033,1.2105,1.21033,1.21045,85500002.0
2005-08-02 14:20:00,1.21012,1.21012,1.20953,1.20966,99700001.0
2005-08-02 14:21:00,1.20972,1.20974,1.20944,1.2095,132600003.0
2005-08-02 14:22:00,1.20947,1.20961,1.20941,1.20943,71000000.0
2005-08-02 14:23:00,1.20935,1.20935,1.20896,1.20918,155099998.0
2005-08-02 14:24:00,1.2092,1.20944,1.2092,1.20941,101500000.0
2005-08-02 14:25:00,1.20938,1.20948,1.20931,1.20933,153400002.0
2005-08-02 14:26:00,1.20947,1.20968,1.20947,1.20966,104599998.0
2005-08-02 14:27:00,1.20952,1.20977,1.20951,1.20956,67700000.0
2005-08-02 14:28:00,1.20945,1.2096,1.20938,1.2096,168700004.0
2005-08-02 14:29:00,1.2098,1.20985,1.20975,1.20982,63800001.0
2005-08-02 14:30:00,1.20979,1.20988,1.20962,1.20983,114400002.0
2005-08-02 14:31:00,1.20975,1.20975,1.20957,1.20957,14400000.0
2005-08-02 14:32:00,1.2095,1.2095,1.20888,1.20888,82500000.0
2005-08-02 14:33:00,1.20897,1.20897,1.20838,1.20838,61000000.0
2005-08-02 14:34:00,1.20835,1.20835,1.20788,1.2081,185000000.0
2005-08-02 14:35:00,1.20825,1.20834,1.20806,1.20806,69599999.0
2005-08-02 14:36:00,1.20796,1.20796,1.20761,1.20793,97599999.0
2005-08-02 14:37:00,1.20795,1.20798,1.20788,1.2079,93300001.0
2005-08-02 14:38:00,1.20784,1.20784,1.20743,1.20759,105300001.0
2005-08-02 14:39:00,1.20763,1.20772,1.20755,1.20755,115700002.0
2005-08-02 14:40:00,1.20742,1.20752,1.20742,1.20751,78799999.0
2005-08-02 14:41:00,1.2077,1.20789,1.20769,1.20769,79799999.0
2005-08-02 14:42:00,1.20768,1.20794,1.20766,1.20777,76299999.0
2005-08-02 14:43:00,1.20777,1.20787,1.20768,1.20772,62200000.0
2005-08-02 14:44:00,1.20757,1.20764,1.20745,1.20745,144699997.0
2005-08-02 14:45:00,1.20742,1.20751,1.20729,1.20738,126900000.0
2005-08-02 14:46:00,1.20741,1.20757,1.20741,1.20745,155499999.0
2005-08-02 14:47:00,1.20712,1.20712,1.20698,1.20698,8900000.0
2005-08-02 14:48:00,1.20691,1.20704,1.20691,1.20704,3000000.0
2005-08-02 14:49:00,1.20704,1.20709,1.20702,1.20706,41900000.0
2005-08-02 14:50:00,1.20705,1.20705,1.20677,1.20683,97399999.0
2005-08-02 14:51:00,1.2066,1.2066,1.20642,1.20648,119500002.0
2005-08-02 14:52:00,1.20663,1.20677,1.20655,1.20671,70200001.0
2005-08-02 14:53:00,1.20696,1.20731,1.20696,1.20731,54300000.0
2005-08-02 14:54:00,1.20714,1.20735,1.20714,1.20718,118600001.0
2005-08-02 14:55:00,1.20733,1.20798,1.20733,1.20785,82400000.0
2005-08-02 14:56:00,1.20795,1.20813,1.20783,1.20813,137800001.0
2005-08-02 14:57:00,1.20798,1.20845,1.20795,1.20844,73400001.0
2005-08-02 14:58:00,1.20854,1.20858,1.20823,1.20825,72100001.0
2005-08-02 14:59:00,1.20835,1.20852,1.20835,1.20835,98000001.0
2005-08-02 15:00:00,1.20833,1.20853,1.20833,1.20852,193500001.0
2005-08-02 15:01:00,1.20853,1.20868,1.20847,1.20852,111000002.0
2005-08-02 15:02:00,1.20847,1.20847,1.20825,1.20825,139399999.0
2005-08-02 15:03:00,1.2083,1.20843,1.20819,1.20843,44700000.0
2005-08-02 15:04:00,1.20852,1.20856,1.20835,1.20835,36700000.0
2005-08-02 15:05:00,1.20867,1.20878,1.20867,1.20878,9500000.0
2005-08-02 15:06:00,1.20905,1.2095,1.20904,1.2095,93900001.0
2005-08-02 15:07:00,1.20944,1.20944,1.20869,1.2087,139500000.0
2005-08-02 15:08:00,1.2086,1.2086,1.20838,1.20838,94499997.0
2005-08-02 15:09:00,1.20839,1.20855,1.2083,1.2084,57000000.0
2005-08-02 15:10:00,1.20834,1.20881,1.20834,1.20881,61200000.0
2005-08-02 15:11:00,1.20888,1.20923,1.20888,1.20901,95200001.0
2005-08-02 15:12:00,1.20887,1.20887,1.20867,1.20878,62800000.0
2005-08-02 15:13:00,1.20876,1.20904,1.20876,1.20904,132500002.0
2005-08-02 15:14:00,1.20914,1.20928,1.20914,1.20915,28700000.0
2005-08-02 15:15:00,1.20933,1.20935,1.20929,1.20932,55900000.0
2005-08-02 15:16:00,1.20944,1.20965,1.20939,1.20965,81799999.0
2005-08-02 15:17:00,1.20973,1.21011,1.20963,1.21011,98800000.0
2005-08-02 15:18:00,1.21027,1.21034,1.20997,1.21023,187700004.0
2005-08-02 15:19:00,1.21013,1.21018,1.21001,1.21013,93700002.0
2005-08-02 15:20:00,1.20978,1.20985,1.20916,1.20957,56000000.0
2005-08-02 15:21:00,1.20925,1.20936,1.20897,1.20897,74599999.0
2005-08-02 15:22:00,1.20883,1.20896,1.20871,1.20878,91100001.0
2005-08-02 15:23:00,1.20877,1.2089,1.20865,1.20865,161700003.0
2005-08-02 15:24:00,1.20857,1.20877,1.20845,1.20871,136700000.0
2005-08-02 15:25:00,1.20885,1.20904,1.20885,1.20902,40600001.0
2005-08-02 15:26:00,1.20895,1.20895,1.20849,1.20849,17500000.0
2005-08-02 15:27:00,1.20825,1.20825,1.20764,1.20768,93699999.0
2005-08-02 15:28:00,1.20802,1.20807,1.20785,1.20785,36300000.0
2005-08-02 15:29:00,1.20805,1.20814,1.20784,1.20784,64500001.0
2005-08-02 15:30:00,1.20775,1.20793,1.20775,1.20789,100499999.0
2005-08-02 15:31:00,1.20797,1.208,1.2077,1.20782,111500001.0
2005-08-02 15:32:00,1.20793,1.2081,1.20792,1.20796,101100001.0
2005-08-02 15:33:00,1.20783,1.20801,1.20783,1.208,97900003.0
2005-08-02 15:34:00,1.20806,1.20821,1.20798,1.20821,78900000.0
2005-08-02 15:35:00,1.20819,1.20819,1.20805,1.20805,78300001.0
2005-08-02 15:36:00,1.20807,1.20813,1.20799,1.20805,125900003.0
2005-08-02 15:37:00,1.20803,1.20815,1.20803,1.20814,155000002.0
2005-08-02 15:38:00,1.2082,1.20835,1.20802,1.20807,58399999.0
2005-08-02 15:39:00,1.20794,1.20806,1.20794,1.20801,92900001.0
2005-08-02 15:40:00,1.20797,1.20797,1.20779,1.20783,49800001.0
2005-08-02 15:41:00,1.20766,1.20784,1.20766,1.20777,58900000.0
2005-08-02 15:42:00,1.20773,1.20775,1.20768,1.20772,84200002.0
2005-08-02 15:43:00,1.20777,1.20794,1.20777,1.20778,109400001.0
2005-08-02 15:44:00,1.2079,1.2079,1.2079,1.2079,34199999.0
2005-08-02 15:45:00,1.20797,1.20803,1.20795,1.20803,38500001.0
2005-08-02 15:46:00,1.20805,1.20822,1.20799,1.20822,94400001.0
2005-08-02 15:47:00,1.20823,1.20823,1.20797,1.20797,24700000.0
2005-08-02 15:48:00,1.20802,1.20802,1.20781,1.20792,91000001.0
2005-08-02 15:49:00,1.20798,1.20799,1.20787,1.20789,98399999.0
2005-08-02 15:50:00,1.20797,1.20805,1.20792,1.20805,84100000.0
2005-08-02 15:51:00,1.20807,1.20833,1.20807,1.20833,66400000.0
2005-08-02 15:52:00,1.20856,1.2087,1.20843,1.2087,118000002.0
2005-08-02 15:53:00,1.20885,1.20895,1.20876,1.20895,188400005.0
2005-08-02 15:54:00,1.20895,1.20927,1.20887,1.20927,171300003.0
2005-08-02 15:55:00,1.20915,1.20915,1.20887,1.2089,94000001.0
2005-08-02 15:56:00,1.20892,1.20898,1.20892,1.20898,55100000.0
2005-08-02 15:57:00,1.20898,1.20928,1.20897,1.20911,69900000.0
2005-08-02 15:58:00,1.20908,1.20939,1.20908,1.20923,135300001.0
2005-08-02 15:59:00,1.20915,1.20918,1.20887,1.20894,110800000.0
2005-08-02 16:00:00,1.20896,1.20904,1.20896,1.20902,69100000.0
2005-08-02 16:01:00,1.20915,1.20938,1.20915,1.20938,114500000.0
2005-08-02 16:02:00,1.20935,1.20952,1.2093,1.20952,52100000.0
2005-08-02 16:03:00,1.20976,1.20999,1.20964,1.20986,56400000.0
2005-08-02 16:04:00,1.20969,1.20971,1.20941,1.20941,122500003.0
2005-08-02 16:05:00,1.2093,1.20968,1.2093,1.2096,62900001.0
2005-08-02 16:06:00,1.20969,1.20969,1.20952,1.20952,93600001.0
2005-08-02 16:07:00,1.20957,1.20957,1.20923,1.20924,85600001.0
2005-08-02 16:08:00,1.20915,1.20922,1.2091,1.20922,90599997.0
2005-08-02 16:09:00,1.20917,1.20947,1.20917,1.20942,133300002.0
2005-08-02 16:10:00,1.20937,1.20937,1.20914,1.20914,173500002.0
2005-08-02 16:11:00,1.20916,1.20916,1.20896,1.20907,56700000.0
2005-08-02 16:12:00,1.2089,1.2089,1.20873,1.20885,73600000.0
2005-08-02 16:13:00,1.20876,1.20882,1.20876,1.20882,47300000.0
2005-08-02 16:14:00,1.20875,1.20882,1.20867,1.20867,93300002.0
2005-08-02 16:15:00,1.20875,1.209,1.20875,1.209,51499999.0
2005-08-02 16:16:00,1.20907,1.20907,1.20874,1.20892,77300000.0
2005-08-02 16:17:00,1.20906,1.20919,1.20906,1.20919,28699999.0
2005-08-02 16:18:00,1.20946,1.20952,1.20932,1.20941,77200000.0
2005-08-02 16:19:00,1.2093,1.2093,1.20876,1.20909,133100001.0
2005-08-02 16:20:00,1.20923,1.2094,1.20923,1.2094,36100000.0
2005-08-02 16:21:00,1.20942,1.20948,1.20935,1.20939,88499999.0
2005-08-02 16:22:00,1.20949,1.20949,1.20931,1.20938,141099997.0
2005-08-02 16:23:00,1.20946,1.20946,1.20932,1.20935,130000003.0
2005-08-02 16:24:00,1.20945,1.20959,1.20945,1.20948,95500000.0
2005-08-02 16:25:00,1.20948,1.20948,1.2094,1.20948,37600001.0
2005-08-02 16:26:00,1.20952,1.20965,1.20941,1.20958,114600001.0
2005-08-02 16:27:00,1.20978,1.20993,1.20971,1.20972,73400001.0
2005-08-02 16:28:00,1.20985,1.20993,1.20973,1.20993,215100002.0
2005-08-02 16:29:00,1.21011,1.2102,1.21007,1.21012,107400001.0
2005-08-02 16:30:00,1.21017,1.21017,1.21002,1.21009,164899998.0
2005-08-02 16:31:00,1.21005,1.21015,1.21005,1.2101,125899998.0
2005-08-02 16:32:00,1.21008,1.2101,1.20996,1.20999,151500001.0
2005-08-02 16:33:00,1.20994,1.20995,1.20994,1.20995,62200000.0
2005-08-02 16:34:00,1.20983,1.21003,1.20983,1.20989,66900000.0
2005-08-02 16:35:00,1.20998,1.21,1.20995,1.21,101800001.0
2005-08-02 16:36:00,1.20983,1.2099,1.20978,1.2099,197399999.0
2005-08-02 16:37:00,1.20988,1.20988,1.20979,1.20982,66300000.0
2005-08-02 16:38:00,1.20976,1.20976,1.20962,1.20962,110800000.0
2005-08-02 16:39:00,1.20967,1.2098,1.20953,1.2096,96300000.0
2005-08-02 16:40:00,1.20939,1.20941,1.20939,1.20941,33400000.0
2005-08-02 16:41:00,1.2091,1.2091,1.20872,1.20872,56400001.0
2005-08-02 16:42:00,1.20882,1.20886,1.20865,1.20873,52500001.0
2005-08-02 16:43:00,1.20873,1.20903,1.20873,1.20903,201400007.0
2005-08-02 16:44:00,1.20908,1.20908,1.20884,1.20885,62200002.0
2005-08-02 16:45:00,1.20884,1.20888,1.20884,1.20888,10500000.0
2005-08-02 16:46:00,1.20861,1.20861,1.20836,1.20841,104900003.0
2005-08-02 16:47:00,1.20852,1.20857,1.20852,1.20857,43399998.0
2005-08-02 16:48:00,1.20868,1.2089,1.20868,1.20889,102700001.0
2005-08-02 16:49:00,1.20882,1.20896,1.20861,1.20861,133200004.0
2005-08-02 16:50:00,1.2085,1.20855,1.20845,1.20848,144900000.0
2005-08-02 16:51:00,1.20845,1.20845,1.20828,1.20828,23300001.0
2005-08-02 16:52:00,1.20838,1.20845,1.20838,1.20845,32800000.0
2005-08-02 16:53:00,1.20833,1.20833,1.20816,1.20816,66700000.0
2005-08-02 16:54:00,1.20815,1.20825,1.20804,1.20825,106000002.0
2005-08-02 16:55:00,1.2083,1.2083,1.2083,1.2083,46000000.0
2005-08-02 16:56:00,1.20824,1.20834,1.20824,1.20827,81300000.0
2005-08-02 16:57:00,1.2082,1.2082,1.20817,1.20817,56499998.0
2005-08-02 16:58:00,1.20805,1.20807,1.20799,1.20803,88600002.0
2005-08-02 16:59:00,1.20808,1.20833,1.20808,1.20833,95900000.0
2005-08-02 17:00:00,1.20852,1.20856,1.2084,1.20856,74000002.0
2005-08-02 17:01:00,1.20845,1.20845,1.20842,1.20842,45500000.0
2005-08-02 17:02:00,1.20832,1.20832,1.20822,1.20822,98700000.0
2005-08-02 17:03:00,1.20832,1.20841,1.2083,1.2084,103099998.0
2005-08-02 17:04:00,1.20836,1.20843,1.20835,1.20843,108199999.0
2005-08-02 17:05:00,1.20869,1.20881,1.20869,1.20881,55900000.0
2005-08-02 17:06:00,1.20896,1.20903,1.20891,1.20896,161000000.0
2005-08-02 17:07:00,1.20896,1.20897,1.20885,1.20897,80900000.0
2005-08-02 17:08:00,1.20894,1.209,1.2089,1.2089,129899997.0
2005-08-02 17:09:00,1.20888,1.20901,1.20885,1.20892,117500000.0
2005-08-02 17:10:00,1.20885,1.20901,1.20884,1.20901,143699998.0
2005-08-02 17:11:00,1.2089,1.2089,1.20887,1.20887,33000000.0
2005-08-02 17:12:00,1.20885,1.20888,1.20881,1.20888,83799999.0
2005-08-02 17:13:00,1.20875,1.2088,1.20875,1.2088,10500000.0
2005-08-02 17:14:00,1.2088,1.20901,1.2088,1.20885,183399997.0
2005-08-02 17:15:00,1.20885,1.20885,1.20885,1.20885,800000.0
2005-08-02 17:16:00,1.20893,1.20897,1.20893,1.20894,31900000.0
2005-08-02 17:17:00,1.20902,1.20906,1.20902,1.20903,37300000.0
2005-08-02 17:18:00,1.20903,1.20903,1.20892,1.20892,63500000.0
2005-08-02 17:19:00,1.20898,1.20898,1.20895,1.20895,46499999.0
2005-08-02 17:20:00,1.20898,1.20914,1.20898,1.20912,185699998.0
2005-08-02 17:21:00,1.20907,1.2093,1.20907,1.20921,119100002.0
2005-08-02 17:22:00,1.20916,1.2093,1.20916,1.20927,81399999.0
2005-08-02 17:23:00,1.20955,1.20967,1.20955,1.20966,64000002.0
2005-08-02 17:24:00,1.20963,1.21006,1.20958,1.21006,38700000.0
2005-08-02 17:25:00,1.21018,1.21018,1.20991,1.20998,68300000.0
2005-08-02 17:26:00,1.21,1.21,1.20993,1.20995,106400003.0
2005-08-02 17:27:00,1.21007,1.21024,1.21007,1.21024,121499999.0
2005-08-02 17:28:00,1.21025,1.21028,1.2102,1.21023,168600001.0
2005-08-02 17:29:00,1.21015,1.21015,1.21007,1.21007,16700000.0
2005-08-02 17:30:00,1.21012,1.21015,1.21001,1.2101,81799999.0
2005-08-02 17:31:00,1.21008,1.21013,1.21007,1.21009,93799999.0
2005-08-02 17:32:00,1.20995,1.21,1.20989,1.21,69499998.0
2005-08-02 17:33:00,1.21,1.21,1.20995,1.20995,13600000.0
2005-08-02 17:34:00,1.20994,1.21002,1.20989,1.21002,132800002.0
2005-08-02 17:35:00,1.21005,1.21015,1.21005,1.21005,47900000.0
2005-08-02 17:36:00,1.21015,1.21018,1.20991,1.21006,126999999.0
2005-08-02 17:37:00,1.21,1.21013,1.21,1.2101,117300001.0
2005-08-02 17:38:00,1.21009,1.21012,1.21006,1.21012,89799999.0
2005-08-02 17:39:00,1.21008,1.21008,1.20984,1.21003,121800001.0
2005-08-02 17:40:00,1.21003,1.21021,1.20992,1.21015,137300002.0
2005-08-02 17:41:00,1.21018,1.21018,1.21012,1.21012,11200000.0
2005-08-02 17:42:00,1.2101,1.21025,1.2101,1.21015,147600001.0
2005-08-02 17:43:00,1.21022,1.2103,1.2102,1.2103,34300000.0
2005-08-02 17:44:00,1.21027,1.21029,1.21022,1.21028,126200001.0
2005-08-02 17:45:00,1.21023,1.21027,1.21023,1.21027,7100000.0
2005-08-02 17:46:00,1.21038,1.21042,1.21026,1.21039,133600001.0
2005-08-02 17:47:00,1.21043,1.21043,1.21043,1.21043,3600000.0
2005-08-02 17:48:00,1.2104,1.21055,1.21031,1.21055,70300001.0
2005-08-02 17:49:00,1.21081,1.2113,1.21081,1.21125,82700002.0
2005-08-02 17:50:00,1.21127,1.21127,1.21113,1.21113,94700000.0
2005-08-02 17:51:00,1.21133,1.21148,1.21133,1.21148,51499999.0
2005-08-02 17:52:00,1.21172,1.21209,1.21172,1.21184,126200003.0
2005-08-02 17:53:00,1.2119,1.21198,1.21151,1.21161,95400001.0
2005-08-02 17:54:00,1.2117,1.21195,1.2117,1.21195,70100002.0
2005-08-02 17:55:00,1.21185,1.21204,1.21181,1.21201,46100001.0
2005-08-02 17:56:00,1.21193,1.21193,1.21184,1.2119,70700000.0
2005-08-02 17:57:00,1.21189,1.21209,1.21188,1.21193,197600001.0
2005-08-02 17:58:00,1.21187,1.21211,1.21187,1.21209,66299999.0
2005-08-02 17:59:00,1.21194,1.21194,1.21181,1.21182,76900000.0
2005-08-02 18:00:00,1.21176,1.21176,1.21167,1.21175,89500002.0
2005-08-02 18:01:00,1.21175,1.21233,1.21175,1.21214,579200001.0
2005-08-02 18:02:00,1.21238,1.21293,1.21236,1.21283,858300003.0
2005-08-02 18:03:00,1.21284,1.21294,1.21257,1.21257,805000001.0
2005-08-02 18:04:00,1.21249,1.2128,1.21249,1.21272,790499995.0
2005-08-02 18:05:00,1.21282,1.21293,1.21275,1.2129,1228600002.0
2005-08-02 18:06:00,1.213,1.21381,1.213,1.21381,631200004.0
2005-08-02 18:07:00,1.214,1.21439,1.21386,1.21386,1288299999.0
2005-08-02 18:08:00,1.21376,1.21376,1.21348,1.21351,994500005.0
2005-08-02 18:09:00,1.21365,1.21384,1.21365,1.21372,530799998.0
2005-08-02 18:10:00,1.2137,1.2137,1.21308,1.21308,954300012.0
2005-08-02 18:11:00,1.21316,1.21332,1.21286,1.21332,725599999.0
2005-08-02 18:12:00,1.21322,1.21322,1.21296,1.21296,61500000.0
2005-08-02 18:13:00,1.21302,1.21321,1.213,1.21321,401400000.0
2005-08-02 18:14:00,1.21319,1.21319,1.21267,1.21307,408499999.0
2005-08-02 18:15:00,1.21309,1.21366,1.21309,1.21357,766300005.0
2005-08-02 18:16:00,1.21372,1.21376,1.21359,1.2137,467400004.0
2005-08-02 18:17:00,1.21379,1.21433,1.21379,1.21413,1098499997.0
2005-08-02 18:18:00,1.21413,1.21433,1.21413,1.21413,459600007.0
2005-08-02 18:19:00,1.21417,1.21422,1.21411,1.21421,152900001.0
2005-08-02 18:20:00,1.2142,1.2142,1.21392,1.21403,649400001.0
2005-08-02 18:21:00,1.21409,1.21418,1.214,1.21405,193800000.0
2005-08-02 18:22:00,1.21415,1.21467,1.21415,1.21467,301300005.0
2005-08-02 18:23:00,1.21468,1.21468,1.21413,1.21463,304900005.0
2005-08-02 18:24:00,1.21468,1.21469,1.21452,1.21457,492100004.0
2005-08-02 18:25:00,1.21455,1.2146,1.2144,1.21457,442500003.0
2005-08-02 18:26:00,1.2147,1.21514,1.2147,1.21512,843800004.0
2005-08-02 18:27:00,1.21513,1.21522,1.21473,1.21473,590599996.0
2005-08-02 18:28:00,1.21471,1.21486,1.21455,1.21472,404300000.0
2005-08-02 18:29:00,1.21462,1.21468,1.2146,1.21468,404600005.0
2005-08-02 18:30:00,1.21469,1.21469,1.2145,1.21452,936500004.0
2005-08-02 18:31:00,1.21453,1.21466,1.2145,1.2145,393800001.0
2005-08-02 18:32:00,1.21459,1.21474,1.21455,1.21463,417400005.0
2005-08-02 18:33:00,1.2146,1.2148,1.21452,1.21462,480799996.0
2005-08-02 18:34:00,1.21476,1.21492,1.21476,1.21492,312000004.0
2005-08-02 18:35:00,1.21501,1.21514,1.21501,1.21502,597400007.0
2005-08-02 18:36:00,1.21498,1.21498,1.21483,1.21483,320600002.0
2005-08-02 18:37:00,1.21483,1.21492,1.21481,1.21492,72300001.0
2005-08-02 18:38:00,1.21498,1.21508,1.21494,1.21508,180689996.0
2005-08-02 18:39:00,1.21508,1.21508,1.21493,1.215,168099999.0
2005-08-02 18:40:00,1.215,1.21505,1.21495,1.215,865000005.0
2005-08-02 18:41:00,1.21503,1.21519,1.21502,1.21512,281600001.0
2005-08-02 18:42:00,1.21498,1.21501,1.21481,1.21489,582400001.0
2005-08-02 18:43:00,1.21485,1.21485,1.21475,1.2148,487800004.0
2005-08-02 18:44:00,1.21477,1.21477,1.21465,1.21469,230690001.0
2005-08-02 18:45:00,1.21472,1.21481,1.21454,1.21466,572100008.0
2005-08-02 18:46:00,1.21466,1.2147,1.21462,1.21463,234500004.0
2005-08-02 18:47:00,1.21458,1.2146,1.21455,1.21457,47400000.0
2005-08-02 18:48:00,1.2146,1.21471,1.21455,1.21458,102899998.0
2005-08-02 18:49:00,1.21453,1.21453,1.21443,1.21447,134900002.0
2005-08-02 18:50:00,1.21438,1.21438,1.21424,1.21428,96700000.0
2005-08-02 18:51:00,1.21423,1.21439,1.21423,1.21436,172599999.0
2005-08-02 18:52:00,1.21437,1.21437,1.21417,1.21435,180100000.0
2005-08-02 18:53:00,1.21435,1.21435,1.21418,1.21418,575800000.0
2005-08-02 18:54:00,1.21412,1.21412,1.21399,1.21399,199800004.0
2005-08-02 18:55:00,1.21397,1.2141,1.21391,1.21397,598500009.0
2005-08-02 18:56:00,1.21401,1.21424,1.21396,1.21418,251900002.0
2005-08-02 18:57:00,1.21425,1.21479,1.21425,1.21479,268500000.0
2005-08-02 18:58:00,1.21487,1.21505,1.21449,1.21505,212600003.0
2005-08-02 18:59:00,1.21518,1.21527,1.21496,1.21496,624600006.0
2005-08-02 19:00:00,1.21492,1.21527,1.21492,1.21527,351300001.0
2005-08-02 19:01:00,1.21521,1.21523,1.21512,1.21512,118700001.0
2005-08-02 19:02:00,1.21512,1.21518,1.21509,1.21518,226300003.0
2005-08-02 19:03:00,1.21521,1.21538,1.21521,1.21525,398900003.0
2005-08-02 19:04:00,1.2153,1.21533,1.2152,1.21525,157500000.0
2005-08-02 19:05:00,1.2153,1.2156,1.2153,1.21555,365899999.0
2005-08-02 19:06:00,1.21563,1.21573,1.21558,1.21567,387000001.0
2005-08-02 19:07:00,1.21578,1.21604,1.21576,1.21604,201599998.0
2005-08-02 19:08:00,1.21603,1.21636,1.21603,1.21631,684600003.0
2005-08-02 19:09:00,1.2163,1.2163,1.21575,1.21579,678700000.0
2005-08-02 19:10:00,1.21587,1.21587,1.21559,1.21559,42400000.0
2005-08-02 19:11:00,1.21577,1.21597,1.21577,1.21595,339900001.0
2005-08-02 19:12:00,1.21597,1.21606,1.21597,1.21598,218900004.0
2005-08-02 19:13:00,1.21592,1.21595,1.2157,1.2157,173299998.0
2005-08-02 19:14:00,1.21563,1.2159,1.21563,1.21578,465700002.0
2005-08-02 19:15:00,1.21577,1.21604,1.21562,1.21596,426600000.0
2005-08-02 19:16:00,1.21597,1.216,1.21594,1.21598,401500000.0
2005-08-02 19:17:00,1.21602,1.21602,1.21576,1.21576,281500001.0
2005-08-02 19:18:00,1.21581,1.21582,1.21564,1.21575,515500001.0
2005-08-02 19:19:00,1.21569,1.21578,1.21564,1.21578,160500003.0
2005-08-02 19:20:00,1.21577,1.21577,1.21569,1.21573,310200000.0
2005-08-02 19:21:00,1.21583,1.21608,1.2158,1.21606,254200002.0
2005-08-02 19:22:00,1.21604,1.21604,1.21578,1.2159,208200002.0
2005-08-02 19:23:00,1.21588,1.21594,1.21572,1.21574,124900000.0
2005-08-02 19:24:00,1.21573,1.21573,1.21561,1.21573,88000001.0
2005-08-02 19:25:00,1.21569,1.21569,1.21563,1.21569,113400001.0
2005-08-02 19:26:00,1.21566,1.21566,1.21559,1.21559,59200000.0
2005-08-02 19:27:00,1.21573,1.21584,1.21567,1.21568,376200002.0
2005-08-02 19:28:00,1.21578,1.21578,1.2157,1.2157,193500001.0
2005-08-02 19:29:00,1.2157,1.2157,1.21565,1.2157,75999997.0
2005-08-02 19:30:00,1.21572,1.21572,1.2155,1.21566,173000003.0
2005-08-02 19:31:00,1.21566,1.21573,1.21558,1.2157,86600000.0
2005-08-02 19:32:00,1.21565,1.2157,1.21559,1.21562,175800003.0
2005-08-02 19:33:00,1.21557,1.21574,1.21552,1.21553,332399999.0
2005-08-02 19:34:00,1.21557,1.21558,1.21543,1.21558,119600001.0
2005-08-02 19:35:00,1.21568,1.21572,1.21568,1.21572,35900000.0
2005-08-02 19:36:00,1.21577,1.21577,1.21562,1.21568,132800000.0
2005-08-02 19:37:00,1.21581,1.21581,1.21553,1.21561,406700004.0
2005-08-02 19:38:00,1.21557,1.21565,1.21552,1.21555,144800000.0
2005-08-02 19:39:00,1.21555,1.21568,1.21552,1.21558,369299997.0
2005-08-02 19:40:00,1.21557,1.21563,1.21553,1.21563,174100001.0
2005-08-02 19:41:00,1.21561,1.21568,1.21561,1.21568,285300005.0
2005-08-02 19:42:00,1.2157,1.2158,1.21566,1.2158,186800001.0
2005-08-02 19:43:00,1.21586,1.21586,1.2157,1.2157,164400000.0
2005-08-02 19:44:00,1.21567,1.21567,1.21557,1.21557,76400000.0
2005-08-02 19:45:00,1.21563,1.21568,1.21557,1.21557,102500000.0
2005-08-02 19:46:00,1.21562,1.21568,1.21562,1.21568,36099999.0
2005-08-02 19:47:00,1.21574,1.21576,1.21574,1.21576,10300000.0
2005-08-02 19:48:00,1.21572,1.21572,1.21568,1.21568,17200000.0
2005-08-02 19:49:00,1.2156,1.21573,1.2156,1.21562,277200001.0
2005-08-02 19:50:00,1.2156,1.2156,1.21555,1.2156,107400002.0
2005-08-02 19:51:00,1.21559,1.2157,1.21559,1.21561,57500000.0
2005-08-02 19:52:00,1.21564,1.21567,1.21564,1.21564,5900000.0
2005-08-02 19:53:00,1.2157,1.21577,1.2157,1.2157,210200000.0
2005-08-02 19:54:00,1.2157,1.2157,1.2157,1.2157,14400000.0
2005-08-02 19:55:00,1.21578,1.21578,1.2156,1.2156,75600000.0
2005-08-02 19:56:00,1.21576,1.21576,1.21556,1.21562,277600000.0
2005-08-02 19:57:00,1.21565,1.2157,1.21565,1.2157,200800000.0
2005-08-02 19:58:00,1.21571,1.21577,1.21571,1.21571,114600002.0
2005-08-02 19:59:00,1.21567,1.21567,1.21547,1.21547,120800001.0
2005-08-02 20:00:00,1.21556,1.21611,1.21556,1.21611,75499999.0
2005-08-02 20:01:00,1.21618,1.21641,1.21618,1.2164,82699999.0
2005-08-02 20:02:00,1.21641,1.21644,1.21629,1.21633,125500002.0
2005-08-02 20:03:00,1.21637,1.21637,1.21622,1.21627,442700003.0
2005-08-02 20:04:00,1.21633,1.21633,1.21618,1.21618,211999996.0
2005-08-02 20:05:00,1.21621,1.21636,1.21621,1.21634,88800000.0
2005-08-02 20:06:00,1.2164,1.21645,1.21633,1.21645,118900002.0
2005-08-02 20:07:00,1.21653,1.21693,1.21653,1.21685,267999998.0
2005-08-02 20:08:00,1.2169,1.2171,1.21688,1.2171,394700007.0
2005-08-02 20:09:00,1.21712,1.21732,1.21712,1.21715,221900001.0
2005-08-02 20:10:00,1.21709,1.21717,1.21695,1.21695,122700004.0
2005-08-02 20:11:00,1.21693,1.21705,1.21693,1.21705,230700002.0
2005-08-02 20:12:00,1.21707,1.21707,1.21682,1.21692,609000014.0
2005-08-02 20:13:00,1.2169,1.2169,1.21665,1.21678,109000001.0
2005-08-02 20:14:00,1.21675,1.21685,1.21675,1.2168,94200000.0
2005-08-02 20:15:00,1.21682,1.21682,1.21667,1.21671,551599996.0
2005-08-02 20:16:00,1.21667,1.2167,1.21658,1.21658,612600005.0
2005-08-02 20:17:00,1.21655,1.21664,1.21641,1.21641,274200000.0
2005-08-02 20:18:00,1.21632,1.21632,1.21567,1.2158,119400000.0
2005-08-02 20:19:00,1.21571,1.21607,1.21571,1.21607,69599999.0
2005-08-02 20:20:00,1.21604,1.21614,1.21604,1.21609,247800001.0
2005-08-02 20:21:00,1.2161,1.21615,1.21605,1.21608,319899998.0
2005-08-02 20:22:00,1.21607,1.21612,1.2159,1.21612,535100004.0
2005-08-02 20:23:00,1.21612,1.21615,1.21602,1.21608,402100003.0
2005-08-02 20:24:00,1.2161,1.2161,1.21605,1.21605,270799998.0
2005-08-02 20:25:00,1.2161,1.2161,1.21605,1.21605,201500003.0
2005-08-02 20:26:00,1.21601,1.21602,1.21576,1.21576,136800001.0
2005-08-02 20:27:00,1.21576,1.2159,1.21574,1.2158,163400001.0
2005-08-02 20:28:00,1.21582,1.2159,1.21566,1.21582,693900006.0
2005-08-02 20:29:00,1.21575,1.2158,1.2157,1.21575,417100003.0
2005-08-02 20:30:00,1.21573,1.2158,1.21573,1.2158,166999999.0
2005-08-02 20:31:00,1.21585,1.21585,1.21575,1.21575,399000003.0
2005-08-02 20:32:00,1.2157,1.2158,1.21568,1.2158,347800000.0
2005-08-02 20:33:00,1.21576,1.21598,1.21576,1.21585,274300004.0
2005-08-02 20:34:00,1.21587,1.21606,1.21587,1.21594,152999998.0
2005-08-02 20:35:00,1.21595,1.21595,1.21588,1.2159,113499997.0
2005-08-02 20:36:00,1.21588,1.21588,1.21575,1.21581,368200000.0
2005-08-02 20:37:00,1.21588,1.21588,1.21568,1.21574,245800001.0
2005-08-02 20:38:00,1.21575,1.2158,1.21572,1.2158,237300002.0
2005-08-02 20:39:00,1.2158,1.21583,1.21573,1.21578,529599997.0
2005-08-02 20:40:00,1.21578,1.21587,1.21572,1.21575,328900004.0
2005-08-02 20:41:00,1.21575,1.21581,1.2157,1.21572,373900002.0
2005-08-02 20:42:00,1.21567,1.21567,1.21551,1.21565,328190000.0
2005-08-02 20:43:00,1.21567,1.21572,1.21562,1.21568,231500002.0
2005-08-02 20:44:00,1.21565,1.2157,1.21552,1.2157,98300001.0
2005-08-02 20:45:00,1.21572,1.21572,1.21562,1.21563,164600000.0
2005-08-02 20:46:00,1.21568,1.21593,1.21568,1.21592,236399999.0
2005-08-02 20:47:00,1.216,1.21617,1.216,1.21602,194190001.0
2005-08-02 20:48:00,1.21604,1.21604,1.21593,1.21597,125899999.0
2005-08-02 20:49:00,1.21595,1.21601,1.21578,1.21578,353700003.0
2005-08-02 20:50:00,1.21573,1.21586,1.21573,1.2158,123100001.0
2005-08-02 20:51:00,1.21589,1.21597,1.21589,1.21594,117399999.0
2005-08-02 20:52:00,1.21597,1.21601,1.21597,1.21597,152000002.0
2005-08-02 20:53:00,1.2159,1.21595,1.21585,1.21585,226299997.0
2005-08-02 20:54:00,1.21592,1.21605,1.21588,1.21595,365400000.0
2005-08-02 20:55:00,1.21597,1.21597,1.21582,1.21582,225300003.0
2005-08-02 20:56:00,1.21584,1.21596,1.21584,1.21589,544300004.0
2005-08-02 20:57:00,1.21588,1.21592,1.21585,1.21592,442800001.0
2005-08-02 20:58:00,1.21592,1.21597,1.2159,1.21592,258000001.0
2005-08-02 20:59:00,1.21586,1.21595,1.21581,1.21594,318800002.0
2005-08-02 21:00:00,1.21592,1.21593,1.21578,1.21589,1070100008.0
2005-08-02 21:01:00,1.21593,1.21604,1.21592,1.21596,512400003.0
2005-08-02 21:02:00,1.21594,1.21629,1.21594,1.21615,173100001.0
2005-08-02 21:03:00,1.21622,1.21622,1.216,1.21612,479599999.0
2005-08-02 21:04:00,1.21618,1.21625,1.21612,1.21625,816999993.0
2005-08-02 21:05:00,1.21625,1.21627,1.2161,1.2162,715400001.0
2005-08-02 21:06:00,1.21627,1.21627,1.21617,1.21618,119999999.0
2005-08-02 21:07:00,1.21621,1.21634,1.21614,1.21614,852600003.0
2005-08-02 21:08:00,1.21612,1.21625,1.2161,1.2161,150200001.0
2005-08-02 21:09:00,1.21618,1.21627,1.21617,1.21625,137900002.0
2005-08-02 21:10:00,1.21627,1.21636,1.21622,1.21623,468500000.0
2005-08-02 21:11:00,1.21623,1.21628,1.21616,1.21616,352300003.0
2005-08-02 21:12:00,1.2162,1.21632,1.21616,1.21617,308199997.0
2005-08-02 21:13:00,1.21618,1.21618,1.21596,1.21608,471799998.0
2005-08-02 21:14:00,1.21617,1.21617,1.21605,1.21615,291100001.0
2005-08-02 21:15:00,1.21615,1.2162,1.21615,1.21617,119100000.0
2005-08-02 21:16:00,1.21612,1.21617,1.2161,1.2161,216099999.0
2005-08-02 21:17:00,1.21614,1.21614,1.21607,1.21607,69600002.0
2005-08-02 21:18:00,1.21613,1.21622,1.21611,1.21613,116500001.0
2005-08-02 21:19:00,1.21605,1.21615,1.21589,1.21589,157200003.0
2005-08-02 21:20:00,1.21588,1.21593,1.21588,1.21593,30800001.0
2005-08-02 21:21:00,1.21598,1.21602,1.21598,1.21602,22300000.0
2005-08-02 21:22:00,1.21605,1.21605,1.21605,1.21605,50300000.0
2005-08-02 21:23:00,1.21594,1.21596,1.21594,1.21596,21699999.0
2005-08-02 21:24:00,1.21582,1.21582,1.21572,1.21572,16800000.0
2005-08-02 21:25:00,1.21584,1.21597,1.21584,1.21591,82300001.0
2005-08-02 21:26:00,1.21592,1.21598,1.21592,1.21598,132300000.0
2005-08-02 21:27:00,1.216,1.216,1.21597,1.216,181800000.0
2005-08-02 21:28:00,1.216,1.21608,1.21595,1.216,296100002.0
2005-08-02 21:29:00,1.216,1.216,1.21595,1.21595,140500000.0
2005-08-02 21:30:00,1.216,1.216,1.21595,1.216,78500001.0
2005-08-02 21:31:00,1.21598,1.21598,1.21593,1.21597,98800003.0
2005-08-02 21:32:00,1.216,1.216,1.21592,1.216,230900004.0
2005-08-02 21:33:00,1.21602,1.21602,1.21584,1.21585,141499999.0
2005-08-02 21:34:00,1.21592,1.21596,1.21591,1.21591,98300001.0
2005-08-02 21:35:00,1.2159,1.21592,1.2159,1.2159,23000000.0
2005-08-02 21:36:00,1.21587,1.2159,1.21585,1.21585,35099999.0
2005-08-02 21:37:00,1.21597,1.21597,1.2159,1.2159,117999999.0
2005-08-02 21:38:00,1.21589,1.2159,1.21582,1.21582,97900000.0
2005-08-02 21:39:00,1.2159,1.2159,1.21579,1.21582,261100001.0
2005-08-02 21:40:00,1.2158,1.2158,1.21572,1.21575,191500000.0
2005-08-02 21:41:00,1.21583,1.21583,1.21578,1.2158,62100000.0
2005-08-02 21:42:00,1.21577,1.2158,1.21575,1.2158,83600001.0
2005-08-02 21:43:00,1.2158,1.2158,1.21572,1.21572,95699999.0
2005-08-02 21:44:00,1.21573,1.2158,1.21567,1.2158,94100001.0
2005-08-02 21:45:00,1.2158,1.2158,1.2158,1.2158,131399999.0
2005-08-02 21:46:00,1.21583,1.21592,1.21581,1.21587,191899998.0
2005-08-02 21:47:00,1.21585,1.2159,1.21585,1.21588,227900004.0
2005-08-02 21:48:00,1.21585,1.21585,1.21575,1.21581,89100000.0
2005-08-02 21:49:00,1.21573,1.21578,1.21567,1.21575,87800000.0
2005-08-02 21:50:00,1.21575,1.2158,1.21575,1.2158,72499999.0
2005-08-02 21:51:00,1.2158,1.2158,1.21572,1.21572,133000004.0
2005-08-02 21:52:00,1.21572,1.2158,1.21572,1.2158,176299996.0
2005-08-02 21:53:00,1.21636,1.21641,1.21603,1.21633,182300000.0
2005-08-02 21:54:00,1.2158,1.21585,1.21575,1.21575,181999998.0
2005-08-02 21:55:00,1.21578,1.21578,1.21572,1.21572,131499999.0
2005-08-02 21:56:00,1.21572,1.2158,1.2157,1.2158,76400002.0
2005-08-02 21:57:00,1.21575,1.21588,1.21575,1.21588,57199998.0
2005-08-02 21:58:00,1.21575,1.21588,1.21575,1.21582,128500003.0
2005-08-02 21:59:00,1.2157,1.21585,1.2157,1.2158,189500003.0
2005-08-02 22:00:00,1.21582,1.21602,1.21582,1.21592,188999999.0
2005-08-02 22:01:00,1.21601,1.21624,1.216,1.216,164500002.0
2005-08-02 22:02:00,1.21595,1.21604,1.21594,1.21595,424999997.0
2005-08-02 22:03:00,1.21595,1.21601,1.2159,1.21593,144999998.0
2005-08-02 22:04:00,1.21595,1.21595,1.21585,1.2159,122300000.0
2005-08-02 22:05:00,1.21588,1.21588,1.21583,1.21583,107600000.0
2005-08-02 22:06:00,1.21588,1.21613,1.21588,1.21609,195400002.0
2005-08-02 22:07:00,1.21612,1.21612,1.21596,1.21599,51499999.0
2005-08-02 22:08:00,1.21605,1.21654,1.21605,1.21646,204699998.0
2005-08-02 22:09:00,1.21633,1.21637,1.21611,1.21611,247200003.0
2005-08-02 22:10:00,1.21607,1.21617,1.21607,1.21617,58800000.0
2005-08-02 22:11:00,1.2162,1.2162,1.2162,1.2162,22499999.0
2005-08-02 22:12:00,1.21618,1.21618,1.21603,1.21618,108399999.0
2005-08-02 22:13:00,1.21647,1.21662,1.21636,1.21661,86600001.0
2005-08-02 22:14:00,1.21622,1.21622,1.21602,1.21611,91000000.0
2005-08-02 22:15:00,1.21622,1.21622,1.21607,1.21615,134800000.0
2005-08-02 22:16:00,1.21615,1.21618,1.2161,1.21618,87699998.0
2005-08-02 22:17:00,1.2161,1.21615,1.21605,1.21615,90000001.0
2005-08-02 22:18:00,1.21618,1.2165,1.21618,1.21623,92400000.0
2005-08-02 22:19:00,1.21607,1.21618,1.21604,1.21604,73899999.0
2005-08-02 22:20:00,1.21605,1.21615,1.21605,1.21609,76799998.0
2005-08-02 22:21:00,1.21605,1.21605,1.21595,1.21595,282500002.0
2005-08-02 22:22:00,1.21595,1.21609,1.21595,1.21595,113299999.0
2005-08-02 22:23:00,1.21602,1.21608,1.21602,1.21608,207600002.0
2005-08-02 22:24:00,1.2161,1.21615,1.2161,1.21615,153499999.0
2005-08-02 22:25:00,1.21615,1.21615,1.21605,1.21605,115100003.0
2005-08-02 22:26:00,1.21609,1.21631,1.21609,1.21627,135300000.0
2005-08-02 22:27:00,1.21633,1.21661,1.21633,1.21658,315100000.0
2005-08-02 22:28:00,1.21662,1.21678,1.21662,1.21678,83199999.0
2005-08-02 22:29:00,1.21675,1.2168,1.2166,1.21673,216399998.0
2005-08-02 22:30:00,1.2168,1.21717,1.2168,1.21717,150700000.0
2005-08-02 22:31:00,1.21722,1.21722,1.21652,1.21664,141000001.0
2005-08-02 22:32:00,1.21656,1.21663,1.21653,1.2166,80500000.0
2005-08-02 22:33:00,1.21658,1.21669,1.21649,1.21669,101599999.0
2005-08-02 22:34:00,1.21665,1.21675,1.21665,1.2167,250200001.0
2005-08-02 22:35:00,1.21669,1.21717,1.21646,1.21697,172399999.0
2005-08-02 22:36:00,1.21695,1.21698,1.21656,1.21667,77500000.0
2005-08-02 22:37:00,1.21677,1.21692,1.21677,1.21687,142800001.0
2005-08-02 22:38:00,1.21686,1.21691,1.21657,1.21691,122200001.0
2005-08-02 22:39:00,1.21696,1.21709,1.21661,1.21689,177799998.0
2005-08-02 22:40:00,1.21687,1.21687,1.21658,1.21658,8400000.0
2005-08-02 22:41:00,1.21663,1.21675,1.21647,1.21673,128299999.0
2005-08-02 22:42:00,1.21698,1.21703,1.21698,1.21703,12800000.0
2005-08-02 22:43:00,1.21691,1.21732,1.21691,1.21732,295699999.0
2005-08-02 22:44:00,1.21746,1.21761,1.2172,1.2174,237600005.0
2005-08-02 22:45:00,1.21753,1.21753,1.21725,1.2174,57699999.0
2005-08-02 22:46:00,1.21755,1.21755,1.21746,1.21746,123600000.0
2005-08-02 22:47:00,1.21737,1.21744,1.21732,1.21744,84399999.0
2005-08-02 22:48:00,1.2174,1.2174,1.21735,1.21735,148200001.0
2005-08-02 22:49:00,1.2174,1.2174,1.21735,1.21735,69600000.0
2005-08-02 22:50:00,1.21741,1.2175,1.21741,1.21743,37700000.0
2005-08-02 22:51:00,1.21765,1.21778,1.21765,1.21766,125799998.0
2005-08-02 22:52:00,1.21755,1.21776,1.21755,1.21767,164400003.0
2005-08-02 22:53:00,1.21775,1.21787,1.21774,1.21783,116500002.0
2005-08-02 22:54:00,1.21783,1.21786,1.21777,1.21777,60999999.0
2005-08-02 22:55:00,1.21776,1.21778,1.21754,1.21757,293500001.0
2005-08-02 22:56:00,1.21757,1.21758,1.21755,1.21758,93299997.0
2005-08-02 22:57:00,1.21762,1.21774,1.21762,1.2177,93900002.0
2005-08-02 22:58:00,1.21781,1.21781,1.21766,1.21779,152599997.0
2005-08-02 22:59:00,1.21782,1.21811,1.21782,1.21802,123299998.0
2005-08-02 23:00:00,1.21803,1.21876,1.21803,1.2185,109799999.0
2005-08-02 23:01:00,1.21855,1.21877,1.2184,1.21875,81100001.0
2005-08-02 23:02:00,1.21855,1.2188,1.21818,1.21863,148800001.0
2005-08-02 23:03:00,1.21855,1.21871,1.21833,1.21855,101200000.0
2005-08-02 23:04:00,1.21863,1.21879,1.21813,1.21814,99900002.0
2005-08-02 23:05:00,1.21837,1.21858,1.21814,1.2183,108300001.0
2005-08-02 23:06:00,1.21835,1.21857,1.21831,1.21857,89499999.0
2005-08-02 23:07:00,1.21862,1.21862,1.21831,1.21855,179799996.0
2005-08-02 23:08:00,1.2186,1.2186,1.2182,1.2182,108500002.0
2005-08-02 23:09:00,1.21805,1.21845,1.218,1.21845,93299997.0
2005-08-02 23:10:00,1.21851,1.21866,1.21831,1.21837,93600001.0
2005-08-02 23:11:00,1.21837,1.21876,1.21825,1.21876,31100000.0
2005-08-02 23:12:00,1.2188,1.2188,1.2183,1.21832,102000000.0
2005-08-02 23:13:00,1.21852,1.21863,1.21824,1.21839,54199999.0
2005-08-02 23:14:00,1.21843,1.21872,1.21843,1.21861,56299999.0
2005-08-02 23:15:00,1.21891,1.21891,1.21833,1.21837,155099997.0
2005-08-02 23:16:00,1.21843,1.2187,1.21836,1.21849,168700000.0
2005-08-02 23:17:00,1.21833,1.21884,1.21833,1.21865,79900001.0
2005-08-02 23:18:00,1.2188,1.21893,1.21864,1.21888,148199999.0
2005-08-02 23:19:00,1.21876,1.21888,1.21862,1.21888,116700003.0
2005-08-02 23:20:00,1.21862,1.21878,1.21851,1.21865,58700000.0
2005-08-02 23:21:00,1.2187,1.2187,1.21838,1.21846,102400000.0
2005-08-02 23:22:00,1.21845,1.21891,1.21845,1.21881,62900000.0
2005-08-02 23:23:00,1.21832,1.21843,1.21832,1.21833,45600000.0
2005-08-02 23:24:00,1.21843,1.21847,1.21843,1.21847,12800000.0
2005-08-02 23:25:00,1.21847,1.21858,1.21845,1.21845,69699999.0
2005-08-02 23:26:00,1.21845,1.21855,1.21842,1.2185,111600001.0
2005-08-02 23:27:00,1.2185,1.21855,1.21847,1.21852,124799999.0
2005-08-02 23:28:00,1.21895,1.21898,1.21839,1.21846,87999999.0
2005-08-02 23:29:00,1.21855,1.21855,1.21853,1.21853,6400000.0
2005-08-02 23:30:00,1.2185,1.21855,1.2185,1.2185,47000000.0
2005-08-02 23:31:00,1.2183,1.2183,1.2183,1.2183,6100000.0
2005-08-02 23:32:00,1.21838,1.21855,1.21837,1.21851,121700000.0
2005-08-02 23:33:00,1.21849,1.21858,1.21849,1.21856,58100000.0
2005-08-02 23:34:00,1.21853,1.21858,1.21835,1.2184,107200000.0
2005-08-02 23:35:00,1.21825,1.21846,1.21825,1.21834,93300001.0
2005-08-02 23:36:00,1.21829,1.21836,1.21829,1.21836,30500000.0
2005-08-02 23:37:00,1.2184,1.2184,1.21829,1.21838,75500001.0
2005-08-02 23:38:00,1.21833,1.21848,1.21833,1.21846,101300003.0
2005-08-02 23:39:00,1.21849,1.21855,1.21847,1.21852,68100000.0
2005-08-02 23:40:00,1.21849,1.21857,1.21841,1.21843,111099999.0
2005-08-02 23:41:00,1.2184,1.21845,1.21835,1.21845,65999999.0
2005-08-02 23:42:00,1.2184,1.21845,1.21832,1.2184,119899998.0
2005-08-02 23:43:00,1.21838,1.21839,1.21832,1.21832,47999999.0
2005-08-02 23:44:00,1.2183,1.21835,1.21825,1.21828,169199999.0
2005-08-02 23:45:00,1.21838,1.21838,1.21825,1.2183,55300000.0
2005-08-02 23:46:00,1.21829,1.21831,1.21829,1.21831,38300001.0
2005-08-02 23:47:00,1.2184,1.2184,1.2184,1.2184,17500000.0
2005-08-02 23:48:00,1.2184,1.2184,1.21835,1.21835,65199998.0
2005-08-02 23:49:00,1.21836,1.21851,1.21836,1.21851,77900001.0
2005-08-02 23:50:00,1.2187,1.21894,1.2187,1.2189,68900001.0
2005-08-02 23:51:00,1.21881,1.21884,1.21869,1.2187,75399999.0
2005-08-02 23:52:00,1.21891,1.21891,1.21871,1.21876,198300002.0
2005-08-02 23:53:00,1.21878,1.21885,1.21875,1.2188,139700003.0
2005-08-02 23:54:00,1.21878,1.21878,1.21872,1.21872,126800001.0
2005-08-02 23:55:00,1.21875,1.21888,1.21875,1.21888,100900003.0
2005-08-02 23:56:00,1.21872,1.2188,1.21872,1.21875,71200001.0
2005-08-02 23:57:00,1.21875,1.21875,1.21875,1.21875,49400001.0
2005-08-02 23:58:00,1.21875,1.21885,1.21873,1.21883,51900000.0
2005-08-02 23:59:00,1.21875,1.21878,1.21875,1.21878,39000000.0
2005-08-03 00:00:00,1.21882,1.21882,1.21872,1.21872,66099999.0
2005-08-03 00:01:00,1.21752,1.21764,1.21588,1.21764,49400002.0
2005-08-03 00:02:00,1.2186,1.21866,1.21846,1.2186,124300000.0
2005-08-03 00:03:00,1.21854,1.21865,1.21851,1.21865,51300000.0
2005-08-03 00:04:00,1.21868,1.21874,1.21853,1.21858,64400000.0
2005-08-03 00:05:00,1.21855,1.21865,1.21855,1.21865,88900003.0
2005-08-03 00:06:00,1.21827,1.21853,1.21788,1.21841,83500000.0
2005-08-03 00:07:00,1.21855,1.21855,1.21747,1.21747,80299999.0
2005-08-03 00:08:00,1.21838,1.21838,1.21744,1.21744,80200000.0
2005-08-03 00:09:00,1.21739,1.21782,1.21739,1.21747,85800000.0
2005-08-03 00:10:00,1.2184,1.21845,1.2184,1.21845,23500001.0
2005-08-03 00:11:00,1.21812,1.21849,1.21777,1.21849,62500001.0
2005-08-03 00:12:00,1.21841,1.21841,1.21747,1.21747,82799998.0
2005-08-03 00:13:00,1.2173,1.21735,1.21727,1.21735,45500000.0
2005-08-03 00:14:00,1.21841,1.21861,1.21833,1.21836,94700000.0
2005-08-03 00:15:00,1.21818,1.21867,1.21801,1.21852,188000003.0
2005-08-03 00:16:00,1.2184,1.21856,1.21834,1.21841,159000001.0
2005-08-03 00:17:00,1.2175,1.21799,1.2175,1.21751,162599999.0
2005-08-03 00:18:00,1.21853,1.21853,1.21804,1.21818,117500000.0
2005-08-03 00:19:00,1.2182,1.21875,1.2181,1.21875,111599998.0
2005-08-03 00:20:00,1.21865,1.21869,1.21839,1.2186,27100000.0
2005-08-03 00:21:00,1.21737,1.21788,1.21737,1.21788,97700001.0
2005-08-03 00:22:00,1.21795,1.21795,1.21782,1.21787,70599998.0
2005-08-03 00:23:00,1.21783,1.21783,1.21736,1.21755,188599999.0
2005-08-03 00:24:00,1.21747,1.21752,1.2174,1.21742,113100001.0
2005-08-03 00:25:00,1.21736,1.21739,1.21729,1.21732,92400003.0
2005-08-03 00:26:00,1.21705,1.21705,1.21649,1.21649,46200001.0
2005-08-03 00:27:00,1.21744,1.21746,1.21719,1.21727,47599999.0
2005-08-03 00:28:00,1.21743,1.21755,1.21729,1.2174,130599998.0
2005-08-03 00:29:00,1.21733,1.21754,1.21733,1.21733,92900002.0
2005-08-03 00:30:00,1.21627,1.2164,1.21627,1.2164,44800001.0
2005-08-03 00:31:00,1.2165,1.21655,1.21645,1.21645,24700000.0
2005-08-03 00:32:00,1.21665,1.21675,1.21665,1.21675,13800000.0
2005-08-03 00:33:00,1.21687,1.21701,1.21681,1.21681,67700000.0
2005-08-03 00:34:00,1.21685,1.21687,1.21673,1.21687,55400000.0
2005-08-03 00:35:00,1.21686,1.21687,1.21686,1.21687,9600000.0
2005-08-03 00:36:00,1.21668,1.21668,1.21642,1.21642,123800000.0
2005-08-03 00:37:00,1.21652,1.21661,1.21652,1.21661,46200000.0
2005-08-03 00:38:00,1.21745,1.21778,1.21732,1.2176,102300001.0
2005-08-03 00:39:00,1.21653,1.21653,1.21646,1.21646,28100000.0
2005-08-03 00:40:00,1.21647,1.21652,1.21647,1.2165,75599999.0
2005-08-03 00:41:00,1.2165,1.21655,1.2165,1.21655,37099999.0
2005-08-03 00:42:00,1.21717,1.2173,1.2169,1.21705,139599996.0
2005-08-03 00:43:00,1.21688,1.21725,1.21682,1.2172,177999998.0
2005-08-03 00:44:00,1.21648,1.21657,1.21648,1.21651,36400000.0
2005-08-03 00:45:00,1.21655,1.21678,1.21655,1.21678,112499999.0
2005-08-03 00:46:00,1.21689,1.21689,1.21681,1.21681,28500000.0
2005-08-03 00:47:00,1.21688,1.2169,1.21679,1.21683,100999999.0
2005-08-03 00:48:00,1.21675,1.21685,1.21675,1.21685,117399999.0
2005-08-03 00:49:00,1.21683,1.21685,1.21675,1.21675,63699999.0
2005-08-03 00:50:00,1.21684,1.21693,1.21675,1.21675,180400001.0
2005-08-03 00:51:00,1.21661,1.21675,1.21661,1.21662,141300000.0
2005-08-03 00:52:00,1.21667,1.21667,1.21655,1.21655,173600001.0
2005-08-03 00:53:00,1.21655,1.2166,1.21655,1.2166,40699999.0
2005-08-03 00:54:00,1.21665,1.21665,1.21655,1.21662,159600003.0
2005-08-03 00:55:00,1.2166,1.21665,1.21655,1.21655,36700000.0
2005-08-03 00:56:00,1.21657,1.2166,1.21652,1.21657,34299999.0
2005-08-03 00:57:00,1.2166,1.21665,1.21652,1.21662,63299999.0
2005-08-03 00:58:00,1.21655,1.2166,1.21655,1.2166,50200000.0
2005-08-03 00:59:00,1.21678,1.21715,1.21678,1.21698,45000000.0
2005-08-03 01:00:00,1.2166,1.21668,1.2166,1.21668,80000000.0
2005-08-03 01:01:00,1.21668,1.21672,1.21661,1.2167,142400002.0
2005-08-03 01:02:00,1.2167,1.21675,1.21665,1.2167,102800002.0
2005-08-03 01:03:00,1.21675,1.21675,1.21663,1.21675,65300000.0
2005-08-03 01:04:00,1.21672,1.21677,1.21671,1.21671,106100000.0
2005-08-03 01:05:00,1.21675,1.21675,1.21655,1.2167,119499998.0
2005-08-03 01:06:00,1.21665,1.21665,1.21665,1.21665,15300000.0
2005-08-03 01:07:00,1.2167,1.2167,1.2167,1.2167,29500001.0
2005-08-03 01:08:00,1.21667,1.21667,1.21649,1.21649,105099998.0
2005-08-03 01:09:00,1.21645,1.21645,1.21645,1.21645,800000.0
2005-08-03 01:10:00,1.21638,1.21638,1.21627,1.21627,62900002.0
2005-08-03 01:11:00,1.21648,1.21684,1.21646,1.21676,94700000.0
2005-08-03 01:12:00,1.2163,1.2163,1.2163,1.2163,2400000.0
2005-08-03 01:13:00,1.2163,1.2163,1.2163,1.2163,16400000.0
2005-08-03 01:14:00,1.21625,1.21625,1.21625,1.21625,30699999.0
2005-08-03 01:15:00,1.2163,1.2163,1.21625,1.21625,70700000.0
2005-08-03 01:16:00,1.21628,1.2163,1.21622,1.21625,77599998.0
2005-08-03 01:17:00,1.2163,1.2163,1.21625,1.2163,56600000.0
2005-08-03 01:18:00,1.21635,1.21635,1.21635,1.21635,3700000.0
2005-08-03 01:19:00,1.21645,1.21655,1.21645,1.21655,10300000.0
2005-08-03 01:20:00,1.21661,1.21663,1.21661,1.21663,65400001.0
2005-08-03 01:21:00,1.21658,1.2166,1.21655,1.21655,34100000.0
2005-08-03 01:22:00,1.2166,1.2166,1.2166,1.2166,14400000.0
2005-08-03 01:23:00,1.2166,1.21662,1.2166,1.21662,29699999.0
2005-08-03 01:24:00,1.2166,1.2166,1.21652,1.21652,20900001.0
2005-08-03 01:25:00,1.21658,1.21658,1.21649,1.21655,79000000.0
2005-08-03 01:26:00,1.2165,1.2165,1.2165,1.2165,19900000.0
2005-08-03 01:27:00,1.2165,1.2165,1.21643,1.21645,96099999.0
2005-08-03 01:28:00,1.21655,1.21655,1.21648,1.21648,1400000.0
2005-08-03 01:29:00,1.21693,1.21712,1.21671,1.21674,47700000.0
2005-08-03 01:30:00,1.21643,1.21645,1.21643,1.21645,15900000.0
2005-08-03 01:31:00,1.21697,1.21706,1.21678,1.21702,175699999.0
2005-08-03 01:32:00,1.21643,1.21652,1.21629,1.21652,53900000.0
2005-08-03 01:33:00,1.21645,1.21645,1.21634,1.21643,69400000.0
2005-08-03 01:34:00,1.21654,1.21654,1.21651,1.21651,15100000.0
2005-08-03 01:35:00,1.21665,1.21665,1.2166,1.2166,56499998.0
2005-08-03 01:36:00,1.21665,1.21665,1.21655,1.2166,15400000.0
2005-08-03 01:37:00,1.21652,1.2166,1.21652,1.2166,3200000.0
2005-08-03 01:38:00,1.21655,1.21665,1.21655,1.2166,127399998.0
2005-08-03 01:39:00,1.21658,1.21665,1.21657,1.21665,40700000.0
2005-08-03 01:40:00,1.21662,1.21681,1.21662,1.21681,45400000.0
2005-08-03 01:41:00,1.21691,1.21691,1.21686,1.21686,4300000.0
2005-08-03 01:42:00,1.2168,1.2168,1.2168,1.2168,3200000.0
2005-08-03 01:43:00,1.2168,1.21688,1.2168,1.21688,22200000.0
2005-08-03 01:44:00,1.21682,1.21694,1.21674,1.21674,105900001.0
2005-08-03 01:45:00,1.21663,1.21663,1.21657,1.21657,15100000.0
2005-08-03 01:46:00,1.21645,1.21655,1.21645,1.2165,47800000.0
2005-08-03 01:47:00,1.21654,1.21668,1.21654,1.21668,69500002.0
2005-08-03 01:48:00,1.21665,1.21665,1.21643,1.21654,68800000.0
2005-08-03 01:49:00,1.21672,1.21684,1.21672,1.21674,93699999.0
2005-08-03 01:50:00,1.21667,1.21675,1.21667,1.21675,9600000.0
2005-08-03 01:51:00,1.21672,1.21672,1.21665,1.21665,13800000.0
2005-08-03 01:52:00,1.2167,1.21675,1.21665,1.21675,65800001.0
2005-08-03 01:53:00,1.2166,1.2166,1.2166,1.2166,36000001.0
2005-08-03 01:54:00,1.21662,1.21662,1.2164,1.2164,100799998.0
2005-08-03 01:55:00,1.21632,1.21647,1.21631,1.21647,87199999.0
2005-08-03 01:56:00,1.21657,1.21672,1.21628,1.21629,211200000.0
2005-08-03 01:57:00,1.21653,1.21682,1.21643,1.21682,129100000.0
2005-08-03 01:58:00,1.21638,1.21638,1.21627,1.21633,69500001.0
2005-08-03 01:59:00,1.21633,1.21642,1.21633,1.21642,39000000.0
2005-08-03 02:00:00,1.21647,1.21647,1.21634,1.21634,98600001.0
2005-08-03 02:01:00,1.2165,1.21681,1.2165,1.21681,46700000.0
2005-08-03 02:02:00,1.2164,1.2164,1.2164,1.2164,26300000.0
2005-08-03 02:03:00,1.21638,1.21645,1.2163,1.21642,90299999.0
2005-08-03 02:04:00,1.21643,1.21647,1.21643,1.21645,83300000.0
2005-08-03 02:05:00,1.21655,1.21655,1.21642,1.2165,88400000.0
2005-08-03 02:06:00,1.2164,1.21653,1.2164,1.21653,72600001.0
2005-08-03 02:07:00,1.21655,1.21655,1.21643,1.21645,89900002.0
2005-08-03 02:08:00,1.21648,1.21648,1.21635,1.21635,70500000.0
2005-08-03 02:09:00,1.21629,1.21629,1.21616,1.21616,32300000.0
2005-08-03 02:10:00,1.21531,1.21531,1.21379,1.21465,92800001.0
2005-08-03 02:11:00,1.21457,1.21487,1.21417,1.21481,93199997.0
2005-08-03 02:12:00,1.21495,1.2151,1.2139,1.2139,109500002.0
2005-08-03 02:13:00,1.21383,1.21425,1.21383,1.21425,9400000.0
2005-08-03 02:14:00,1.21432,1.21432,1.21405,1.21424,129400001.0
2005-08-03 02:15:00,1.21445,1.21445,1.21435,1.21445,43300000.0
2005-08-03 02:16:00,1.2144,1.2144,1.2144,1.2144,6400000.0
2005-08-03 02:17:00,1.21449,1.21449,1.21448,1.21448,40600001.0
2005-08-03 02:18:00,1.21435,1.21435,1.21435,1.21435,15900000.0
2005-08-03 02:19:00,1.2143,1.21438,1.21421,1.21438,168399999.0
2005-08-03 02:20:00,1.21435,1.21448,1.21435,1.21445,116699998.0
2005-08-03 02:21:00,1.21435,1.2144,1.21435,1.2144,28800000.0
2005-08-03 02:22:00,1.2144,1.2144,1.21426,1.21428,198800001.0
2005-08-03 02:23:00,1.21418,1.21432,1.21412,1.21432,140800003.0
2005-08-03 02:24:00,1.21427,1.21427,1.21417,1.21417,58899999.0
2005-08-03 02:25:00,1.2142,1.21433,1.2142,1.21433,66900000.0
2005-08-03 02:26:00,1.21437,1.21438,1.21437,1.21438,28600001.0
2005-08-03 02:27:00,1.21458,1.21487,1.21458,1.2148,81300001.0
2005-08-03 02:28:00,1.2148,1.2148,1.2148,1.2148,800000.0
2005-08-03 02:29:00,1.21477,1.21497,1.21477,1.21497,93299999.0
2005-08-03 02:30:00,1.21501,1.21524,1.21496,1.21524,139900001.0
2005-08-03 02:31:00,1.21525,1.21526,1.21501,1.21501,77800002.0
2005-08-03 02:32:00,1.21505,1.21505,1.215,1.215,67400002.0
2005-08-03 02:33:00,1.21509,1.21517,1.21509,1.21517,107399998.0
2005-08-03 02:34:00,1.21516,1.21518,1.2151,1.21512,122300003.0
2005-08-03 02:35:00,1.21466,1.21466,1.21424,1.21424,41000001.0
2005-08-03 02:36:00,1.21403,1.21448,1.21403,1.21448,14500000.0
2005-08-03 02:37:00,1.21475,1.21475,1.21465,1.21465,24800000.0
2005-08-03 02:38:00,1.21465,1.2147,1.21465,1.2147,90700001.0
2005-08-03 02:39:00,1.21469,1.21469,1.2146,1.21467,74600000.0
2005-08-03 02:40:00,1.21453,1.21455,1.21453,1.21455,23399999.0
2005-08-03 02:41:00,1.2145,1.2145,1.21417,1.21423,108600002.0
2005-08-03 02:42:00,1.21442,1.21473,1.21442,1.21472,79999999.0
2005-08-03 02:43:00,1.21477,1.21486,1.21475,1.2148,83100000.0
2005-08-03 02:44:00,1.21492,1.21493,1.21445,1.21493,168300001.0
2005-08-03 02:45:00,1.21485,1.21496,1.21459,1.21495,155600002.0
2005-08-03 02:46:00,1.21492,1.21492,1.2142,1.21462,44900000.0
2005-08-03 02:47:00,1.21465,1.21465,1.21448,1.21448,67100003.0
2005-08-03 02:48:00,1.21438,1.21473,1.21438,1.21473,112599999.0
2005-08-03 02:49:00,1.21466,1.21466,1.21449,1.21449,8800000.0
2005-08-03 02:50:00,1.21428,1.21428,1.21428,1.21428,10400000.0
2005-08-03 02:51:00,1.21427,1.21436,1.21425,1.21431,114400002.0
2005-08-03 02:52:00,1.2141,1.2141,1.21386,1.214,116999999.0
2005-08-03 02:53:00,1.21389,1.21408,1.21389,1.21408,102100000.0
2005-08-03 02:54:00,1.21407,1.21407,1.21403,1.21403,34400000.0
2005-08-03 02:55:00,1.21407,1.21425,1.21405,1.21405,103400000.0
2005-08-03 02:56:00,1.2141,1.21419,1.21377,1.21377,57700000.0
2005-08-03 02:57:00,1.21355,1.21368,1.21344,1.21365,100399999.0
2005-08-03 02:58:00,1.21406,1.21417,1.21377,1.21396,162600003.0
2005-08-03 02:59:00,1.21417,1.21439,1.21394,1.21394,204200000.0
2005-08-03 03:00:00,1.21392,1.21423,1.21392,1.21423,47000000.0
2005-08-03 03:01:00,1.21397,1.21397,1.21393,1.21393,10400000.0
2005-08-03 03:02:00,1.21432,1.21445,1.21391,1.21417,177699995.0
2005-08-03 03:03:00,1.21397,1.21429,1.21392,1.21412,61300000.0
2005-08-03 03:04:00,1.214,1.21423,1.214,1.21412,110600002.0
2005-08-03 03:05:00,1.21408,1.21417,1.214,1.21411,97300000.0
2005-08-03 03:06:00,1.21395,1.2142,1.21395,1.2142,29800000.0
2005-08-03 03:07:00,1.21419,1.21419,1.21396,1.21396,58899999.0
2005-08-03 03:08:00,1.214,1.2142,1.214,1.2142,38300000.0
2005-08-03 03:09:00,1.2143,1.21435,1.21425,1.2143,95299999.0
2005-08-03 03:10:00,1.21427,1.21427,1.21427,1.21427,27100000.0
2005-08-03 03:11:00,1.2145,1.2145,1.2145,1.2145,19900000.0
2005-08-03 03:12:00,1.21472,1.21481,1.21472,1.21481,39900002.0
2005-08-03 03:13:00,1.21492,1.21492,1.21485,1.2149,46000000.0
2005-08-03 03:14:00,1.21506,1.21533,1.21502,1.21502,56500001.0
2005-08-03 03:15:00,1.215,1.21511,1.21481,1.21481,77700002.0
2005-08-03 03:16:00,1.2149,1.21516,1.2149,1.21509,53699998.0
2005-08-03 03:17:00,1.21514,1.21514,1.21482,1.21482,78900000.0
2005-08-03 03:18:00,1.21491,1.21514,1.21486,1.2149,117400000.0
2005-08-03 03:19:00,1.21485,1.2151,1.21485,1.2151,48399999.0
2005-08-03 03:20:00,1.21528,1.21539,1.21517,1.21517,155900003.0
2005-08-03 03:21:00,1.21533,1.21562,1.21521,1.2153,132300000.0
2005-08-03 03:22:00,1.21542,1.21561,1.21525,1.21531,146400002.0
2005-08-03 03:23:00,1.21544,1.21566,1.21541,1.21544,56800002.0
2005-08-03 03:24:00,1.21519,1.21527,1.21519,1.21522,97099998.0
2005-08-03 03:25:00,1.21553,1.21579,1.21541,1.21574,19900000.0
2005-08-03 03:26:00,1.21556,1.21585,1.2154,1.21568,91300001.0
2005-08-03 03:27:00,1.21514,1.21514,1.2149,1.2149,145800003.0
2005-08-03 03:28:00,1.21518,1.21536,1.21505,1.21533,70400000.0
2005-08-03 03:29:00,1.21488,1.21488,1.21476,1.2148,66099999.0
2005-08-03 03:30:00,1.21487,1.21491,1.21476,1.21476,88299998.0
2005-08-03 03:31:00,1.21478,1.21496,1.21478,1.21496,119200004.0
2005-08-03 03:32:00,1.21494,1.21498,1.21485,1.21497,87300000.0
2005-08-03 03:33:00,1.21491,1.21509,1.21491,1.21509,51999998.0
2005-08-03 03:34:00,1.21515,1.21528,1.21515,1.21528,29900001.0
2005-08-03 03:35:00,1.21557,1.21574,1.21527,1.2154,93500000.0
2005-08-03 03:36:00,1.21522,1.21543,1.21511,1.21539,178099999.0
2005-08-03 03:37:00,1.2155,1.2155,1.2155,1.2155,800000.0
2005-08-03 03:38:00,1.21552,1.21568,1.21552,1.21568,4000000.0
2005-08-03 03:39:00,1.21568,1.21604,1.21568,1.21596,174900001.0
2005-08-03 03:40:00,1.21568,1.21579,1.21538,1.21538,131300002.0
2005-08-03 03:41:00,1.21529,1.21531,1.21523,1.21527,66800002.0
2005-08-03 03:42:00,1.21529,1.21565,1.21529,1.21555,78700001.0
2005-08-03 03:43:00,1.21583,1.21619,1.21583,1.21604,137599998.0
2005-08-03 03:44:00,1.21612,1.21613,1.2158,1.21587,77700002.0
2005-08-03 03:45:00,1.21601,1.21629,1.21601,1.21609,99699999.0
2005-08-03 03:46:00,1.21608,1.2161,1.21598,1.2161,45600000.0
2005-08-03 03:47:00,1.21613,1.21613,1.21605,1.2161,113400002.0
2005-08-03 03:48:00,1.21642,1.21642,1.21573,1.21573,99200001.0
2005-08-03 03:49:00,1.21569,1.21579,1.21566,1.21579,143299999.0
2005-08-03 03:50:00,1.21577,1.21577,1.21556,1.21569,65200003.0
2005-08-03 03:51:00,1.21568,1.21568,1.21555,1.21567,84100002.0
2005-08-03 03:52:00,1.21555,1.2157,1.21555,1.2157,69399999.0
2005-08-03 03:53:00,1.2159,1.2161,1.21586,1.2161,67700000.0
2005-08-03 03:54:00,1.216,1.21602,1.21582,1.21602,96300001.0
2005-08-03 03:55:00,1.2165,1.21661,1.21637,1.21643,136100002.0
2005-08-03 03:56:00,1.21605,1.21613,1.21592,1.21597,115800002.0
2005-08-03 03:57:00,1.21604,1.21626,1.21604,1.21604,93900002.0
2005-08-03 03:58:00,1.21594,1.2162,1.21594,1.2162,8000000.0
2005-08-03 03:59:00,1.21625,1.21625,1.21625,1.21625,4800000.0
2005-08-03 04:00:00,1.21624,1.21648,1.21624,1.21641,83099997.0
2005-08-03 04:01:00,1.21645,1.21645,1.21632,1.21632,70300001.0
2005-08-03 04:02:00,1.21645,1.21645,1.21645,1.21645,23100000.0
2005-08-03 04:03:00,1.21654,1.21666,1.21654,1.21666,20200000.0
2005-08-03 04:04:00,1.21688,1.21692,1.21621,1.21672,232099998.0
2005-08-03 04:05:00,1.21634,1.2166,1.21634,1.2166,50499999.0
2005-08-03 04:06:00,1.21676,1.2168,1.21669,1.21669,87499998.0
2005-08-03 04:07:00,1.2166,1.2166,1.21614,1.21622,100700000.0
2005-08-03 04:08:00,1.21617,1.21618,1.2161,1.21618,80600000.0
2005-08-03 04:09:00,1.21615,1.21615,1.21602,1.21608,76299999.0
2005-08-03 04:10:00,1.2161,1.2161,1.216,1.2161,53600000.0
2005-08-03 04:11:00,1.21605,1.2161,1.21595,1.2161,115900000.0
2005-08-03 04:12:00,1.21614,1.21628,1.21614,1.21627,162200000.0
2005-08-03 04:13:00,1.21638,1.21638,1.21635,1.21638,55799999.0
2005-08-03 04:14:00,1.2164,1.21645,1.21635,1.21635,34800000.0
2005-08-03 04:15:00,1.21635,1.21635,1.2162,1.2162,40899999.0
2005-08-03 04:16:00,1.21635,1.2164,1.21635,1.2164,33600000.0
2005-08-03 04:17:00,1.2163,1.21638,1.2163,1.21638,53600000.0
2005-08-03 04:18:00,1.21705,1.21709,1.21662,1.21662,47300001.0
2005-08-03 04:19:00,1.21635,1.21645,1.2162,1.2162,101200000.0
2005-08-03 04:20:00,1.21645,1.21645,1.2164,1.2164,4800000.0
2005-08-03 04:21:00,1.2163,1.21635,1.21614,1.21635,117700000.0
2005-08-03 04:22:00,1.21635,1.21645,1.21632,1.21642,107100000.0
2005-08-03 04:23:00,1.2164,1.2164,1.21635,1.21635,56300001.0
2005-08-03 04:24:00,1.2163,1.21636,1.21624,1.2163,65799998.0
2005-08-03 04:25:00,1.2164,1.2164,1.2164,1.2164,29300000.0
2005-08-03 04:26:00,1.21635,1.21635,1.21635,1.21635,5600000.0
2005-08-03 04:27:00,1.2164,1.21648,1.2164,1.21648,53999999.0
2005-08-03 04:28:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2005-08-03 04:29:00,1.2164,1.21642,1.2163,1.21635,119999998.0
2005-08-03 04:30:00,1.21636,1.21652,1.21636,1.21652,14400000.0
2005-08-03 04:31:00,1.21655,1.21655,1.21645,1.2165,40700001.0
2005-08-03 04:32:00,1.21642,1.21652,1.21642,1.2165,47900000.0
2005-08-03 04:33:00,1.21645,1.2165,1.2164,1.21645,160300003.0
2005-08-03 04:34:00,1.21648,1.21654,1.2164,1.2165,146800001.0
2005-08-03 04:35:00,1.21662,1.21694,1.21662,1.2169,70000001.0
2005-08-03 04:36:00,1.21645,1.21645,1.21565,1.21626,142799996.0
2005-08-03 04:37:00,1.2164,1.21642,1.2164,1.21642,58800000.0
2005-08-03 04:38:00,1.21673,1.21702,1.21668,1.21669,90300000.0
2005-08-03 04:39:00,1.21642,1.21646,1.21642,1.21646,14400000.0
2005-08-03 04:40:00,1.21665,1.21704,1.21659,1.21673,128499999.0
2005-08-03 04:41:00,1.2165,1.2165,1.21645,1.21645,76900000.0
2005-08-03 04:42:00,1.2165,1.2165,1.2165,1.2165,30000000.0
2005-08-03 04:43:00,1.21648,1.21655,1.2164,1.2165,114999999.0
2005-08-03 04:44:00,1.21654,1.21656,1.21654,1.21656,14400000.0
2005-08-03 04:45:00,1.21656,1.2166,1.21647,1.21647,23100000.0
2005-08-03 04:46:00,1.21652,1.21658,1.2165,1.21658,56600001.0
2005-08-03 04:47:00,1.21655,1.21662,1.21653,1.21657,50199999.0
2005-08-03 04:48:00,1.2166,1.2166,1.21655,1.21655,32700000.0
2005-08-03 04:49:00,1.21658,1.21658,1.21645,1.21645,112700002.0
2005-08-03 04:50:00,1.21646,1.21659,1.21646,1.21652,56100001.0
2005-08-03 04:51:00,1.21663,1.21665,1.21646,1.21665,168200002.0
2005-08-03 04:52:00,1.21668,1.21672,1.21656,1.21672,61999999.0
2005-08-03 04:53:00,1.21677,1.21685,1.21675,1.2168,58300000.0
2005-08-03 04:54:00,1.21677,1.21679,1.2167,1.21673,88900003.0
2005-08-03 04:55:00,1.21665,1.21675,1.21665,1.21672,71099999.0
2005-08-03 04:56:00,1.21666,1.21672,1.21655,1.21672,36500001.0
2005-08-03 04:57:00,1.21675,1.21675,1.21665,1.2167,50900000.0
2005-08-03 04:58:00,1.21677,1.21683,1.21677,1.21683,12100000.0
2005-08-03 04:59:00,1.21685,1.21685,1.21671,1.21671,75700000.0
2005-08-03 05:00:00,1.21678,1.2171,1.21668,1.2171,98300000.0
2005-08-03 05:01:00,1.2167,1.2167,1.21665,1.2167,78999999.0
2005-08-03 05:02:00,1.2167,1.21678,1.21663,1.2167,121999998.0
2005-08-03 05:03:00,1.21672,1.21675,1.21672,1.21675,26700000.0
2005-08-03 05:04:00,1.21665,1.21673,1.21663,1.21663,31099999.0
2005-08-03 05:05:00,1.21657,1.21675,1.21657,1.21675,10400000.0
2005-08-03 05:06:00,1.21685,1.21721,1.21685,1.2172,136700002.0
2005-08-03 05:07:00,1.21678,1.21678,1.21663,1.2167,130800000.0
2005-08-03 05:08:00,1.2167,1.2167,1.2167,1.2167,1600000.0
2005-08-03 05:09:00,1.2167,1.21675,1.21663,1.21663,118700004.0
2005-08-03 05:10:00,1.21665,1.2167,1.21663,1.21668,100000002.0
2005-08-03 05:11:00,1.21698,1.21712,1.21669,1.2167,103300001.0
2005-08-03 05:12:00,1.21671,1.21671,1.21649,1.21659,88300001.0
2005-08-03 05:13:00,1.21645,1.21647,1.21639,1.21645,31199999.0
2005-08-03 05:14:00,1.21647,1.21654,1.21636,1.21654,65600000.0
2005-08-03 05:15:00,1.21631,1.21631,1.21535,1.21535,41700001.0
2005-08-03 05:16:00,1.21545,1.21618,1.21545,1.21618,129900003.0
2005-08-03 05:17:00,1.2163,1.21632,1.21625,1.21625,44800001.0
2005-08-03 05:18:00,1.21628,1.21635,1.21628,1.2163,81500003.0
2005-08-03 05:19:00,1.2163,1.2163,1.21622,1.21622,8200000.0
2005-08-03 05:20:00,1.21638,1.21638,1.21625,1.2163,70399998.0
2005-08-03 05:21:00,1.2163,1.2163,1.2163,1.2163,41500000.0
2005-08-03 05:22:00,1.21633,1.21646,1.21632,1.21633,106500000.0
2005-08-03 05:23:00,1.2163,1.21646,1.2163,1.21645,69899999.0
2005-08-03 05:24:00,1.21657,1.21661,1.21656,1.21658,43800001.0
2005-08-03 05:25:00,1.2166,1.2166,1.2166,1.2166,2400000.0
2005-08-03 05:26:00,1.2166,1.21661,1.21649,1.21649,19400000.0
2005-08-03 05:27:00,1.21645,1.2165,1.21645,1.2165,28700000.0
2005-08-03 05:28:00,1.21685,1.21701,1.21664,1.21675,136899999.0
2005-08-03 05:29:00,1.2165,1.2165,1.21645,1.21647,87100001.0
2005-08-03 05:30:00,1.21642,1.2165,1.21642,1.21645,99299998.0
2005-08-03 05:31:00,1.2165,1.21655,1.21642,1.2165,97800002.0
2005-08-03 05:32:00,1.21655,1.21655,1.21655,1.21655,26800000.0
2005-08-03 05:33:00,1.2165,1.2165,1.2165,1.2165,63399997.0
2005-08-03 05:34:00,1.21645,1.2165,1.21643,1.21643,72600002.0
2005-08-03 05:35:00,1.2165,1.2165,1.21648,1.21648,34400000.0
2005-08-03 05:36:00,1.21665,1.21687,1.21656,1.21662,96500000.0
2005-08-03 05:37:00,1.21645,1.2165,1.21645,1.2165,30800000.0
2005-08-03 05:38:00,1.2165,1.21655,1.2164,1.2164,76099999.0
2005-08-03 05:39:00,1.2165,1.2165,1.21642,1.21647,172199998.0
2005-08-03 05:40:00,1.21638,1.21645,1.21635,1.2164,65600002.0
2005-08-03 05:41:00,1.21641,1.21641,1.21634,1.21637,66500000.0
2005-08-03 05:42:00,1.21623,1.21623,1.21613,1.21613,41200000.0
2005-08-03 05:43:00,1.21605,1.21625,1.21605,1.21625,28700001.0
2005-08-03 05:44:00,1.21615,1.21625,1.21615,1.21618,26300000.0
2005-08-03 05:45:00,1.21605,1.21612,1.21598,1.21598,162200000.0
2005-08-03 05:46:00,1.21584,1.21584,1.21558,1.2157,25600000.0
2005-08-03 05:47:00,1.21573,1.21588,1.21573,1.21588,140700000.0
2005-08-03 05:48:00,1.21583,1.21589,1.21577,1.21589,120000001.0
2005-08-03 05:49:00,1.21588,1.21588,1.21585,1.21585,33200001.0
2005-08-03 05:50:00,1.216,1.21632,1.21596,1.21632,112599999.0
2005-08-03 05:51:00,1.2157,1.21585,1.2157,1.21575,118800002.0
2005-08-03 05:52:00,1.21585,1.21585,1.21572,1.21572,141800002.0
2005-08-03 05:53:00,1.21578,1.21585,1.2157,1.21585,127899999.0
2005-08-03 05:54:00,1.21585,1.21585,1.2158,1.2158,28700000.0
2005-08-03 05:55:00,1.21578,1.21578,1.21568,1.21574,77300001.0
2005-08-03 05:56:00,1.21569,1.21577,1.21569,1.21577,7500000.0
2005-08-03 05:57:00,1.21577,1.21586,1.21577,1.21581,69200002.0
2005-08-03 05:58:00,1.21585,1.21598,1.21585,1.21592,152200001.0
2005-08-03 05:59:00,1.21594,1.21619,1.21592,1.21619,42000000.0
2005-08-03 06:00:00,1.21633,1.21643,1.21633,1.21643,74000002.0
2005-08-03 06:01:00,1.21662,1.21698,1.21651,1.21698,126800002.0
2005-08-03 06:02:00,1.21645,1.21655,1.2164,1.21645,113200002.0
2005-08-03 06:03:00,1.21645,1.21652,1.21645,1.2165,100999999.0
2005-08-03 06:04:00,1.21647,1.2165,1.21645,1.21645,32800000.0
2005-08-03 06:05:00,1.2165,1.2165,1.21634,1.2164,52600001.0
2005-08-03 06:06:00,1.2165,1.2165,1.21645,1.21645,32199999.0
2005-08-03 06:07:00,1.21655,1.21655,1.21645,1.21655,47900001.0
2005-08-03 06:08:00,1.2165,1.21655,1.21648,1.21652,105300000.0
2005-08-03 06:09:00,1.2165,1.2165,1.21645,1.21645,58400000.0
2005-08-03 06:10:00,1.21657,1.21657,1.2164,1.21652,63299998.0
2005-08-03 06:11:00,1.21645,1.21655,1.21645,1.21648,93000000.0
2005-08-03 06:12:00,1.21647,1.21666,1.21647,1.21663,39600000.0
2005-08-03 06:13:00,1.21679,1.21686,1.21679,1.21686,56600000.0
2005-08-03 06:14:00,1.2169,1.2169,1.21685,1.2169,48300000.0
2005-08-03 06:15:00,1.2169,1.21695,1.21683,1.21695,94399999.0
2005-08-03 06:16:00,1.2169,1.21695,1.21685,1.21693,159600002.0
2005-08-03 06:17:00,1.2169,1.21695,1.21685,1.2169,103300001.0
2005-08-03 06:18:00,1.21692,1.21698,1.21685,1.2169,86700000.0
2005-08-03 06:19:00,1.2175,1.21791,1.21725,1.21791,133800000.0
2005-08-03 06:20:00,1.21687,1.2169,1.21687,1.2169,16700000.0
2005-08-03 06:21:00,1.21685,1.2169,1.2168,1.2169,126000001.0
2005-08-03 06:22:00,1.21693,1.21693,1.21687,1.21693,61300000.0
2005-08-03 06:23:00,1.21685,1.2169,1.21685,1.2169,81900001.0
2005-08-03 06:24:00,1.21687,1.21687,1.21662,1.21664,99200000.0
2005-08-03 06:25:00,1.21732,1.21739,1.21678,1.21692,116900001.0
2005-08-03 06:26:00,1.21658,1.21667,1.21655,1.21655,68600003.0
2005-08-03 06:27:00,1.2166,1.2166,1.21655,1.21658,36900000.0
2005-08-03 06:28:00,1.21655,1.21665,1.2165,1.2165,100800002.0
2005-08-03 06:29:00,1.21655,1.21665,1.21655,1.2166,167199999.0
2005-08-03 06:30:00,1.21658,1.21658,1.21656,1.21656,48000000.0
2005-08-03 06:31:00,1.2165,1.21655,1.21645,1.21645,205799999.0
2005-08-03 06:32:00,1.2165,1.2165,1.2165,1.2165,12800000.0
2005-08-03 06:33:00,1.2165,1.2165,1.2164,1.2164,43299998.0
2005-08-03 06:34:00,1.21649,1.21665,1.21649,1.21665,44000001.0
2005-08-03 06:35:00,1.21665,1.21675,1.21665,1.21665,110700001.0
2005-08-03 06:36:00,1.21715,1.21732,1.21698,1.21732,168200004.0
2005-08-03 06:37:00,1.2167,1.21672,1.21665,1.2167,84800000.0
2005-08-03 06:38:00,1.21678,1.21678,1.2167,1.2167,67400000.0
2005-08-03 06:39:00,1.21667,1.2167,1.21665,1.2167,49600000.0
2005-08-03 06:40:00,1.21671,1.21671,1.21652,1.21656,88900000.0
2005-08-03 06:41:00,1.21652,1.21668,1.21648,1.21667,92400002.0
2005-08-03 06:42:00,1.21673,1.2168,1.21667,1.21672,78199999.0
2005-08-03 06:43:00,1.21665,1.2167,1.21665,1.2167,90000002.0
2005-08-03 06:44:00,1.21663,1.21673,1.21663,1.21665,53100000.0
2005-08-03 06:45:00,1.2167,1.21675,1.21665,1.21665,51000000.0
2005-08-03 06:46:00,1.21675,1.21675,1.21665,1.21665,47300002.0
2005-08-03 06:47:00,1.21665,1.21675,1.21665,1.2167,127599999.0
2005-08-03 06:48:00,1.21668,1.21668,1.2165,1.21656,77900000.0
2005-08-03 06:49:00,1.21685,1.21703,1.2168,1.21693,94499998.0
2005-08-03 06:50:00,1.2165,1.21652,1.21645,1.2165,9600000.0
2005-08-03 06:51:00,1.21647,1.2165,1.2162,1.2165,32700001.0
2005-08-03 06:52:00,1.2165,1.21655,1.2164,1.21645,130500000.0
2005-08-03 06:53:00,1.2168,1.2172,1.21664,1.21682,199900005.0
2005-08-03 06:54:00,1.2165,1.2165,1.2165,1.2165,21700000.0
2005-08-03 06:55:00,1.21655,1.21655,1.2165,1.2165,31000000.0
2005-08-03 06:56:00,1.2165,1.21655,1.2165,1.2165,83900000.0
2005-08-03 06:57:00,1.2165,1.2165,1.21645,1.21645,12000000.0
2005-08-03 06:58:00,1.2165,1.2165,1.2165,1.2165,1600000.0
2005-08-03 06:59:00,1.2164,1.21655,1.2164,1.2165,106900001.0
2005-08-03 07:00:00,1.21622,1.21622,1.21568,1.21568,111599998.0
2005-08-03 07:01:00,1.21582,1.21601,1.21579,1.21601,103300000.0
2005-08-03 07:02:00,1.21611,1.21615,1.21601,1.21605,79000000.0
2005-08-03 07:03:00,1.21605,1.21605,1.21595,1.216,90799998.0
2005-08-03 07:04:00,1.216,1.2163,1.216,1.21623,55700000.0
2005-08-03 07:05:00,1.21605,1.21607,1.21605,1.21607,3200000.0
2005-08-03 07:06:00,1.2162,1.21649,1.2162,1.21634,119500002.0
2005-08-03 07:07:00,1.2163,1.21632,1.21625,1.21625,8000000.0
2005-08-03 07:08:00,1.21627,1.21639,1.21627,1.21632,107300001.0
2005-08-03 07:09:00,1.21625,1.21635,1.21625,1.21625,152599999.0
2005-08-03 07:10:00,1.2163,1.21632,1.2163,1.21632,35000000.0
2005-08-03 07:11:00,1.2163,1.2163,1.2163,1.2163,10400000.0
2005-08-03 07:12:00,1.21625,1.21635,1.21625,1.21628,78400000.0
2005-08-03 07:13:00,1.21673,1.21693,1.21644,1.21665,166299996.0
2005-08-03 07:14:00,1.21625,1.2163,1.21625,1.21627,28300001.0
2005-08-03 07:15:00,1.21627,1.21637,1.21627,1.21637,29500000.0
2005-08-03 07:16:00,1.21642,1.21658,1.21634,1.21653,90300002.0
2005-08-03 07:17:00,1.2166,1.21667,1.2166,1.21667,2400000.0
2005-08-03 07:18:00,1.21665,1.2167,1.21659,1.21662,63400000.0
2005-08-03 07:19:00,1.21655,1.2166,1.21655,1.2166,3200000.0
2005-08-03 07:20:00,1.21655,1.2166,1.21655,1.2166,50500001.0
2005-08-03 07:21:00,1.21659,1.21672,1.21658,1.21669,84800000.0
2005-08-03 07:22:00,1.21665,1.21668,1.2166,1.21662,107900000.0
2005-08-03 07:23:00,1.21658,1.21667,1.21658,1.21658,31800000.0
2005-08-03 07:24:00,1.21663,1.21663,1.21655,1.21655,10400000.0
2005-08-03 07:25:00,1.21663,1.21675,1.21663,1.21665,53100000.0
2005-08-03 07:26:00,1.2167,1.21673,1.21665,1.21665,77400000.0
2005-08-03 07:27:00,1.2167,1.2167,1.21667,1.21667,23500001.0
2005-08-03 07:28:00,1.21665,1.21678,1.21665,1.2167,141499997.0
2005-08-03 07:29:00,1.21662,1.2167,1.21662,1.2167,20699999.0
2005-08-03 07:30:00,1.21665,1.21665,1.21665,1.21665,12000000.0
2005-08-03 07:31:00,1.21674,1.21689,1.2167,1.21673,160100004.0
2005-08-03 07:32:00,1.21675,1.21675,1.2167,1.2167,45600001.0
2005-08-03 07:33:00,1.21675,1.21686,1.21675,1.21681,80400001.0
2005-08-03 07:34:00,1.21676,1.21686,1.21676,1.21686,96200000.0
2005-08-03 07:35:00,1.21685,1.21695,1.21685,1.2169,25400000.0
2005-08-03 07:36:00,1.2169,1.21695,1.21683,1.21688,108699999.0
2005-08-03 07:37:00,1.2169,1.2169,1.2169,1.2169,28000000.0
2005-08-03 07:38:00,1.21698,1.21698,1.21691,1.21698,94800004.0
2005-08-03 07:39:00,1.21693,1.21696,1.21689,1.2169,57500000.0
2005-08-03 07:40:00,1.21685,1.2169,1.21685,1.21688,19200000.0
2005-08-03 07:41:00,1.21689,1.21691,1.21689,1.21691,28700000.0
2005-08-03 07:42:00,1.21697,1.21705,1.21695,1.21705,161099999.0
2005-08-03 07:43:00,1.21701,1.21701,1.21689,1.21689,76900002.0
2005-08-03 07:44:00,1.2169,1.21695,1.2168,1.21695,125099999.0
2005-08-03 07:45:00,1.21713,1.21738,1.21713,1.21729,116300002.0
2005-08-03 07:46:00,1.21687,1.2169,1.21687,1.2169,7800000.0
2005-08-03 07:47:00,1.21684,1.21691,1.21664,1.21664,162799997.0
2005-08-03 07:48:00,1.21646,1.2166,1.21587,1.2166,100100002.0
2005-08-03 07:49:00,1.21687,1.2172,1.21687,1.21703,42599999.0
2005-08-03 07:50:00,1.21692,1.21729,1.21684,1.21684,122200000.0
2005-08-03 07:51:00,1.21742,1.2175,1.21713,1.2175,119000000.0
2005-08-03 07:52:00,1.21718,1.21789,1.21701,1.21782,91999999.0
2005-08-03 07:53:00,1.21678,1.21678,1.21673,1.21673,92200000.0
2005-08-03 07:54:00,1.21656,1.21656,1.21588,1.21639,133600000.0
2005-08-03 07:55:00,1.2167,1.21693,1.2167,1.21693,44800001.0
2005-08-03 07:56:00,1.21698,1.21698,1.21698,1.21698,29500000.0
2005-08-03 07:57:00,1.2169,1.2169,1.21688,1.21688,29700001.0
2005-08-03 07:58:00,1.21689,1.21689,1.21678,1.21682,99599998.0
2005-08-03 07:59:00,1.21673,1.21679,1.21673,1.21678,81699998.0
2005-08-03 08:00:00,1.21675,1.21683,1.21671,1.21679,79400001.0
2005-08-03 08:01:00,1.21597,1.21597,1.21453,1.21485,104300000.0
2005-08-03 08:02:00,1.21493,1.21611,1.21493,1.21611,42600000.0
2005-08-03 08:03:00,1.2166,1.21667,1.21645,1.21645,72800000.0
2005-08-03 08:04:00,1.216,1.216,1.21529,1.2157,74800001.0
2005-08-03 08:05:00,1.21583,1.21598,1.21583,1.21598,110600002.0
2005-08-03 08:06:00,1.21603,1.21603,1.21594,1.21597,69699998.0
2005-08-03 08:07:00,1.2158,1.21582,1.21575,1.2158,139800003.0
2005-08-03 08:08:00,1.2159,1.21612,1.2159,1.21599,63100001.0
2005-08-03 08:09:00,1.216,1.216,1.21573,1.21573,51099999.0
2005-08-03 08:10:00,1.21581,1.21593,1.21573,1.21593,66099999.0
2005-08-03 08:11:00,1.21592,1.21595,1.21583,1.21595,43900000.0
2005-08-03 08:12:00,1.21588,1.21592,1.21577,1.21592,69900001.0
2005-08-03 08:13:00,1.21593,1.21597,1.21585,1.21585,60400001.0
2005-08-03 08:14:00,1.21585,1.21595,1.21585,1.2159,28000000.0
2005-08-03 08:15:00,1.21587,1.21587,1.21577,1.21582,94999998.0
2005-08-03 08:16:00,1.2159,1.2159,1.21585,1.21585,26200000.0
2005-08-03 08:17:00,1.21588,1.21588,1.21578,1.21579,75499998.0
2005-08-03 08:18:00,1.2158,1.21599,1.2158,1.21599,51000000.0
2005-08-03 08:19:00,1.216,1.2161,1.21597,1.2161,55900001.0
2005-08-03 08:20:00,1.21605,1.21605,1.21597,1.216,59300000.0
2005-08-03 08:21:00,1.21601,1.21601,1.2158,1.21583,72799999.0
2005-08-03 08:22:00,1.21558,1.21558,1.21512,1.21538,75700001.0
2005-08-03 08:23:00,1.21545,1.21545,1.21497,1.21497,177800000.0
2005-08-03 08:24:00,1.21488,1.2149,1.21485,1.2149,93300000.0
2005-08-03 08:25:00,1.21525,1.21525,1.21489,1.21494,113099998.0
2005-08-03 08:26:00,1.21497,1.21497,1.21472,1.21478,86499999.0
2005-08-03 08:27:00,1.21455,1.21455,1.21423,1.2144,148600005.0
2005-08-03 08:28:00,1.21449,1.2149,1.21449,1.2149,17100000.0
2005-08-03 08:29:00,1.2151,1.21515,1.21491,1.21497,168299999.0
2005-08-03 08:30:00,1.21515,1.21539,1.21515,1.21537,54999999.0
2005-08-03 08:31:00,1.21544,1.21549,1.21542,1.21549,162399999.0
2005-08-03 08:32:00,1.21555,1.21555,1.21543,1.2155,163500001.0
2005-08-03 08:33:00,1.21545,1.21555,1.21543,1.21555,118300003.0
2005-08-03 08:34:00,1.21557,1.21596,1.21557,1.21596,84599999.0
2005-08-03 08:35:00,1.21591,1.21591,1.21552,1.21557,114400001.0
2005-08-03 08:36:00,1.21553,1.21553,1.21545,1.21545,50100001.0
2005-08-03 08:37:00,1.21538,1.21538,1.21512,1.21519,91899999.0
2005-08-03 08:38:00,1.21513,1.21513,1.21493,1.21497,72100001.0
2005-08-03 08:39:00,1.21498,1.21519,1.21498,1.21517,62899999.0
2005-08-03 08:40:00,1.21517,1.2152,1.21517,1.2152,23900001.0
2005-08-03 08:41:00,1.2151,1.2151,1.21487,1.21487,97600000.0
2005-08-03 08:42:00,1.21491,1.21495,1.21483,1.21495,70800000.0
2005-08-03 08:43:00,1.21498,1.21498,1.21473,1.21475,127400002.0
2005-08-03 08:44:00,1.21475,1.21475,1.21413,1.2142,174500000.0
2005-08-03 08:45:00,1.21429,1.21447,1.21423,1.21423,70800000.0
2005-08-03 08:46:00,1.21431,1.21441,1.21431,1.21441,7200000.0
2005-08-03 08:47:00,1.21455,1.21464,1.21438,1.21458,118800001.0
2005-08-03 08:48:00,1.21445,1.21445,1.21416,1.21427,136100001.0
2005-08-03 08:49:00,1.2144,1.21445,1.2144,1.21445,9600000.0
2005-08-03 08:50:00,1.21428,1.21432,1.21419,1.21432,87600002.0
2005-08-03 08:51:00,1.2145,1.21467,1.21438,1.21449,100599999.0
2005-08-03 08:52:00,1.2143,1.21432,1.2143,1.21432,177000005.0
2005-08-03 08:53:00,1.21462,1.21481,1.21444,1.21458,118299999.0
2005-08-03 08:54:00,1.21425,1.21429,1.21416,1.2142,88900001.0
2005-08-03 08:55:00,1.2141,1.21415,1.21402,1.21415,105800001.0
2005-08-03 08:56:00,1.21412,1.21424,1.21412,1.21419,57800000.0
2005-08-03 08:57:00,1.2141,1.21415,1.21402,1.21402,147200003.0
2005-08-03 08:58:00,1.2141,1.21418,1.21402,1.2141,51100000.0
2005-08-03 08:59:00,1.2141,1.21415,1.2141,1.2141,79800002.0
2005-08-03 09:00:00,1.21407,1.21415,1.21405,1.21405,68599998.0
2005-08-03 09:01:00,1.21405,1.21405,1.21405,1.21405,18300000.0
2005-08-03 09:02:00,1.2141,1.21415,1.21402,1.21402,55200000.0
2005-08-03 09:03:00,1.21409,1.21411,1.21393,1.21393,101100000.0
2005-08-03 09:04:00,1.21392,1.21395,1.21369,1.21369,23100000.0
2005-08-03 09:05:00,1.21362,1.21365,1.21362,1.21362,55500001.0
2005-08-03 09:06:00,1.21355,1.21379,1.21347,1.21379,96300001.0
2005-08-03 09:07:00,1.21372,1.21372,1.21349,1.21356,66600001.0
2005-08-03 09:08:00,1.21356,1.21359,1.21342,1.21359,130600000.0
2005-08-03 09:09:00,1.21352,1.21375,1.21341,1.21341,75300000.0
2005-08-03 09:10:00,1.21336,1.21336,1.21322,1.21326,97600000.0
2005-08-03 09:11:00,1.21325,1.21357,1.21325,1.21357,108999999.0
2005-08-03 09:12:00,1.21348,1.21364,1.21348,1.21359,26800000.0
2005-08-03 09:13:00,1.21356,1.21356,1.21349,1.21349,38400000.0
2005-08-03 09:14:00,1.21348,1.21356,1.21345,1.21345,140000004.0
2005-08-03 09:15:00,1.2135,1.2135,1.21345,1.21345,45500000.0
2005-08-03 09:16:00,1.2135,1.2135,1.21347,1.21347,18900000.0
2005-08-03 09:17:00,1.21344,1.21349,1.21337,1.21337,121099997.0
2005-08-03 09:18:00,1.21337,1.21341,1.21337,1.21341,24500000.0
2005-08-03 09:19:00,1.21345,1.21355,1.21345,1.21345,81500003.0
2005-08-03 09:20:00,1.2135,1.2135,1.2134,1.2135,152299999.0
2005-08-03 09:21:00,1.21345,1.21345,1.21345,1.21345,27600000.0
2005-08-03 09:22:00,1.21358,1.21363,1.2135,1.21353,156999997.0
2005-08-03 09:23:00,1.21345,1.2135,1.21345,1.2135,17200000.0
2005-08-03 09:24:00,1.21355,1.21355,1.21345,1.21345,158300000.0
2005-08-03 09:25:00,1.2135,1.21355,1.21345,1.2135,90600002.0
2005-08-03 09:26:00,1.21345,1.21345,1.21339,1.21341,94200000.0
2005-08-03 09:27:00,1.21334,1.21334,1.21318,1.21318,31899999.0
2005-08-03 09:28:00,1.21315,1.21315,1.21307,1.2131,38999999.0
2005-08-03 09:29:00,1.2131,1.21323,1.2131,1.21323,20900000.0
2005-08-03 09:30:00,1.2135,1.21362,1.21313,1.21362,98200000.0
2005-08-03 09:31:00,1.2132,1.2132,1.2132,1.2132,6400000.0
2005-08-03 09:32:00,1.21315,1.2132,1.21315,1.2132,93100000.0
2005-08-03 09:33:00,1.21323,1.21327,1.21323,1.21327,9000000.0
2005-08-03 09:34:00,1.21325,1.21325,1.21313,1.2132,77900000.0
2005-08-03 09:35:00,1.21319,1.21319,1.21314,1.21318,43900000.0
2005-08-03 09:36:00,1.21308,1.21315,1.21305,1.21307,163399998.0
2005-08-03 09:37:00,1.2131,1.21315,1.21305,1.21305,80999999.0
2005-08-03 09:38:00,1.21312,1.2132,1.21308,1.21312,97300000.0
2005-08-03 09:39:00,1.21312,1.2132,1.21309,1.21314,72700000.0
2005-08-03 09:40:00,1.21312,1.21318,1.21301,1.21306,56000000.0
2005-08-03 09:41:00,1.21306,1.21322,1.21306,1.21306,56200000.0
2005-08-03 09:42:00,1.21311,1.21311,1.21287,1.21287,78200000.0
2005-08-03 09:43:00,1.2129,1.21299,1.2128,1.21296,120600000.0
2005-08-03 09:44:00,1.213,1.21309,1.21294,1.21294,90099998.0
2005-08-03 09:45:00,1.21285,1.21301,1.2128,1.21292,98400002.0
2005-08-03 09:46:00,1.21292,1.21292,1.2128,1.2128,29500000.0
2005-08-03 09:47:00,1.21271,1.21274,1.21269,1.21271,78999999.0
2005-08-03 09:48:00,1.21275,1.21295,1.21275,1.21285,155400002.0
2005-08-03 09:49:00,1.21278,1.21278,1.21274,1.21274,36000000.0
2005-08-03 09:50:00,1.21272,1.21277,1.2127,1.21271,130700000.0
2005-08-03 09:51:00,1.21263,1.21267,1.2126,1.21267,14000000.0
2005-08-03 09:52:00,1.21255,1.21292,1.21255,1.21292,147000001.0
2005-08-03 09:53:00,1.21307,1.21313,1.21304,1.21304,72699999.0
2005-08-03 09:54:00,1.21311,1.21332,1.21311,1.21326,106900003.0
2005-08-03 09:55:00,1.21325,1.21325,1.21303,1.21309,103300002.0
2005-08-03 09:56:00,1.213,1.213,1.213,1.213,54400000.0
2005-08-03 09:57:00,1.21302,1.21314,1.21301,1.21304,180000002.0
2005-08-03 09:58:00,1.21307,1.21307,1.21303,1.21303,34400000.0
2005-08-03 09:59:00,1.213,1.21305,1.213,1.21302,30300001.0
2005-08-03 10:00:00,1.2131,1.21335,1.21303,1.21314,66799999.0
2005-08-03 10:01:00,1.21295,1.213,1.21295,1.213,73400000.0
2005-08-03 10:02:00,1.21288,1.21335,1.21288,1.21327,186199998.0
2005-08-03 10:03:00,1.21305,1.21305,1.21295,1.21295,37200000.0
2005-08-03 10:04:00,1.21302,1.21302,1.21285,1.21292,79400001.0
2005-08-03 10:05:00,1.21294,1.21294,1.21283,1.21283,2400000.0
2005-08-03 10:06:00,1.21285,1.21293,1.21274,1.21288,74199998.0
2005-08-03 10:07:00,1.21282,1.2129,1.21282,1.2129,35600000.0
2005-08-03 10:08:00,1.21292,1.21292,1.21292,1.21292,1600000.0
2005-08-03 10:09:00,1.21288,1.2129,1.21287,1.2129,61799999.0
2005-08-03 10:10:00,1.2128,1.2128,1.21253,1.21253,64800000.0
2005-08-03 10:11:00,1.21238,1.21253,1.21232,1.21232,205599997.0
2005-08-03 10:12:00,1.21233,1.21245,1.21233,1.21245,66400001.0
2005-08-03 10:13:00,1.2124,1.21245,1.2124,1.21245,88900001.0
2005-08-03 10:14:00,1.21232,1.21232,1.21211,1.21226,79200002.0
2005-08-03 10:15:00,1.21233,1.21233,1.21211,1.21222,86300000.0
2005-08-03 10:16:00,1.21227,1.21235,1.2122,1.2122,148300002.0
2005-08-03 10:17:00,1.21234,1.21252,1.21234,1.2125,114800001.0
2005-08-03 10:18:00,1.21262,1.21287,1.2126,1.2126,134600002.0
2005-08-03 10:19:00,1.21252,1.21253,1.21239,1.21239,119300000.0
2005-08-03 10:20:00,1.21234,1.21245,1.21227,1.21245,107199999.0
2005-08-03 10:21:00,1.21232,1.2124,1.21215,1.2124,169599996.0
2005-08-03 10:22:00,1.21237,1.2126,1.21237,1.21258,68800000.0
2005-08-03 10:23:00,1.21255,1.21255,1.21239,1.21239,28800001.0
2005-08-03 10:24:00,1.21248,1.21249,1.21241,1.21249,97200001.0
2005-08-03 10:25:00,1.21255,1.21255,1.21231,1.21233,78200000.0
2005-08-03 10:26:00,1.21233,1.21233,1.21231,1.21233,46099999.0
2005-08-03 10:27:00,1.21239,1.21245,1.21233,1.21233,114699997.0
2005-08-03 10:28:00,1.21235,1.21242,1.21228,1.21235,113900000.0
2005-08-03 10:29:00,1.21224,1.21235,1.21219,1.21221,131099999.0
2005-08-03 10:30:00,1.21213,1.21213,1.21205,1.2121,62500000.0
2005-08-03 10:31:00,1.21222,1.21225,1.2122,1.2122,68600001.0
2005-08-03 10:32:00,1.21225,1.21231,1.21221,1.21228,85600001.0
2005-08-03 10:33:00,1.21222,1.21244,1.21222,1.21244,35300000.0
2005-08-03 10:34:00,1.21247,1.21255,1.21245,1.2125,78500000.0
2005-08-03 10:35:00,1.21242,1.21251,1.21233,1.21233,68399999.0
2005-08-03 10:36:00,1.21239,1.21248,1.21235,1.21248,135300000.0
2005-08-03 10:37:00,1.21245,1.21252,1.21239,1.21248,111200001.0
2005-08-03 10:38:00,1.21254,1.21254,1.21238,1.2124,173600000.0
2005-08-03 10:39:00,1.21248,1.21251,1.21242,1.21242,79699999.0
2005-08-03 10:40:00,1.21263,1.21275,1.21252,1.21266,66999999.0
2005-08-03 10:41:00,1.21242,1.21257,1.21239,1.21239,39600000.0
2005-08-03 10:42:00,1.2124,1.21242,1.2123,1.21242,67099998.0
2005-08-03 10:43:00,1.21242,1.21242,1.21226,1.21232,57600001.0
2005-08-03 10:44:00,1.2122,1.21225,1.21215,1.21222,105200000.0
2005-08-03 10:45:00,1.21225,1.21225,1.21218,1.2122,68299999.0
2005-08-03 10:46:00,1.21218,1.21227,1.21215,1.2122,72300000.0
2005-08-03 10:47:00,1.21198,1.21222,1.21198,1.21219,43900000.0
2005-08-03 10:48:00,1.21223,1.21233,1.2122,1.21222,132800000.0
2005-08-03 10:49:00,1.21221,1.21221,1.21206,1.21217,153500000.0
2005-08-03 10:50:00,1.21216,1.21242,1.21215,1.21242,116300000.0
2005-08-03 10:51:00,1.21241,1.21241,1.2123,1.21237,124000001.0
2005-08-03 10:52:00,1.21231,1.21236,1.21229,1.21229,51700000.0
2005-08-03 10:53:00,1.2124,1.2124,1.21235,1.21235,103699999.0
2005-08-03 10:54:00,1.21248,1.21252,1.21241,1.21247,85799999.0
2005-08-03 10:55:00,1.21249,1.21275,1.21249,1.21257,87299997.0
2005-08-03 10:56:00,1.21258,1.21285,1.21258,1.21285,46700000.0
2005-08-03 10:57:00,1.21283,1.21291,1.21275,1.21275,109299997.0
2005-08-03 10:58:00,1.21284,1.21293,1.21275,1.21279,136400002.0
2005-08-03 10:59:00,1.21262,1.21275,1.21262,1.21275,81200000.0
2005-08-03 11:00:00,1.21273,1.21283,1.21273,1.21278,83700000.0
2005-08-03 11:01:00,1.21278,1.21283,1.21266,1.21283,91699999.0
2005-08-03 11:02:00,1.21277,1.21277,1.21263,1.21263,49400001.0
2005-08-03 11:03:00,1.21263,1.21273,1.21257,1.2127,91899999.0
2005-08-03 11:04:00,1.21282,1.21282,1.2126,1.21262,71500001.0
2005-08-03 11:05:00,1.2126,1.2127,1.21258,1.21258,136700002.0
2005-08-03 11:06:00,1.21262,1.21264,1.2124,1.21243,91600000.0
2005-08-03 11:07:00,1.21228,1.21241,1.21206,1.21219,77699999.0
2005-08-03 11:08:00,1.21215,1.21215,1.21185,1.21185,87000000.0
2005-08-03 11:09:00,1.21156,1.21179,1.21112,1.21112,77889998.0
2005-08-03 11:10:00,1.21118,1.21191,1.21118,1.21189,99999999.0
2005-08-03 11:11:00,1.21171,1.21207,1.21151,1.21207,156300002.0
2005-08-03 11:12:00,1.21215,1.21235,1.21215,1.21235,129200000.0
2005-08-03 11:13:00,1.21236,1.21236,1.21201,1.21201,85100002.0
2005-08-03 11:14:00,1.212,1.21212,1.212,1.21201,117199999.0
2005-08-03 11:15:00,1.21206,1.2125,1.21206,1.21225,219400001.0
2005-08-03 11:16:00,1.21217,1.21227,1.21205,1.21205,142400003.0
2005-08-03 11:17:00,1.21195,1.212,1.21195,1.21198,64000000.0
2005-08-03 11:18:00,1.21197,1.21206,1.21197,1.21202,46100000.0
2005-08-03 11:19:00,1.21206,1.21206,1.21193,1.21195,122200001.0
2005-08-03 11:20:00,1.21197,1.21197,1.21182,1.21182,118599998.0
2005-08-03 11:21:00,1.21188,1.2119,1.21169,1.21169,80300000.0
2005-08-03 11:22:00,1.21181,1.21189,1.21181,1.21189,14300000.0
2005-08-03 11:23:00,1.21191,1.21193,1.21181,1.21193,45399999.0
2005-08-03 11:24:00,1.21185,1.21185,1.21172,1.21184,33900000.0
2005-08-03 11:25:00,1.21192,1.21192,1.2117,1.21179,133700001.0
2005-08-03 11:26:00,1.21171,1.21171,1.21151,1.21163,96600000.0
2005-08-03 11:27:00,1.21158,1.21158,1.21146,1.21158,88900000.0
2005-08-03 11:28:00,1.21151,1.21151,1.21065,1.21065,105300002.0
2005-08-03 11:29:00,1.21065,1.21097,1.21065,1.2109,130800000.0
2005-08-03 11:30:00,1.21102,1.2111,1.21099,1.21108,110899998.0
2005-08-03 11:31:00,1.21108,1.21108,1.21094,1.21098,29100000.0
2005-08-03 11:32:00,1.21095,1.21135,1.21095,1.21135,140500000.0
2005-08-03 11:33:00,1.21142,1.2118,1.21142,1.2118,64300002.0
2005-08-03 11:34:00,1.21145,1.21171,1.21145,1.21171,227000000.0
2005-08-03 11:35:00,1.2118,1.21187,1.21169,1.21169,110100001.0
2005-08-03 11:36:00,1.21162,1.21175,1.21162,1.21165,138800000.0
2005-08-03 11:37:00,1.21168,1.21175,1.21167,1.21167,155400000.0
2005-08-03 11:38:00,1.21173,1.21194,1.21173,1.21187,74100001.0
2005-08-03 11:39:00,1.21182,1.21188,1.21178,1.21184,101000002.0
2005-08-03 11:40:00,1.21191,1.21198,1.21181,1.21183,70500000.0
2005-08-03 11:41:00,1.21188,1.2119,1.21181,1.21188,173699999.0
2005-08-03 11:42:00,1.21192,1.21206,1.21188,1.21195,128400002.0
2005-08-03 11:43:00,1.21182,1.21189,1.2118,1.21185,140200001.0
2005-08-03 11:44:00,1.21156,1.21168,1.21144,1.21144,89600000.0
2005-08-03 11:45:00,1.2115,1.21152,1.21144,1.21144,24700000.0
2005-08-03 11:46:00,1.2115,1.21159,1.21148,1.21157,82700000.0
2005-08-03 11:47:00,1.21143,1.21169,1.21143,1.21147,173500000.0
2005-08-03 11:48:00,1.2115,1.21165,1.2115,1.21157,51499999.0
2005-08-03 11:49:00,1.21156,1.21167,1.21154,1.21167,98900000.0
2005-08-03 11:50:00,1.21175,1.21198,1.21175,1.21198,179199996.0
2005-08-03 11:51:00,1.21202,1.21213,1.21201,1.21201,74700000.0
2005-08-03 11:52:00,1.21206,1.21213,1.21197,1.212,165100000.0
2005-08-03 11:53:00,1.21188,1.21188,1.21168,1.21168,129900002.0
2005-08-03 11:54:00,1.21188,1.21189,1.21184,1.21188,162099999.0
2005-08-03 11:55:00,1.21198,1.21208,1.21194,1.21208,128600000.0
2005-08-03 11:56:00,1.21212,1.21212,1.21189,1.21194,162399996.0
2005-08-03 11:57:00,1.21203,1.21214,1.21197,1.21197,174500001.0
2005-08-03 11:58:00,1.21195,1.21202,1.21195,1.21195,89600001.0
2005-08-03 11:59:00,1.21198,1.21208,1.21194,1.21208,78200000.0
2005-08-03 12:00:00,1.21213,1.21213,1.21201,1.21202,74400000.0
2005-08-03 12:01:00,1.21194,1.21194,1.2117,1.21173,78200000.0
2005-08-03 12:02:00,1.21172,1.21173,1.21167,1.21167,12000000.0
2005-08-03 12:03:00,1.2116,1.21166,1.2116,1.21162,136300002.0
2005-08-03 12:04:00,1.21167,1.21167,1.21157,1.21162,80500002.0
2005-08-03 12:05:00,1.21154,1.21154,1.2112,1.2112,37200000.0
2005-08-03 12:06:00,1.21129,1.21134,1.21112,1.21112,128199998.0
2005-08-03 12:07:00,1.2111,1.2111,1.21105,1.21105,49100001.0
2005-08-03 12:08:00,1.21105,1.21121,1.21103,1.21121,117200003.0
2005-08-03 12:09:00,1.21118,1.21118,1.21104,1.2111,124500001.0
2005-08-03 12:10:00,1.21108,1.21113,1.21101,1.21113,37700000.0
2005-08-03 12:11:00,1.21104,1.21117,1.21097,1.21097,89300001.0
2005-08-03 12:12:00,1.21096,1.211,1.21078,1.21098,109800004.0
2005-08-03 12:13:00,1.21095,1.21108,1.21095,1.211,120099997.0
2005-08-03 12:14:00,1.211,1.21103,1.21095,1.21095,35300000.0
2005-08-03 12:15:00,1.21096,1.21104,1.21091,1.21098,121700002.0
2005-08-03 12:16:00,1.211,1.21105,1.21095,1.211,63500001.0
2005-08-03 12:17:00,1.21107,1.21107,1.21093,1.21096,82500000.0
2005-08-03 12:18:00,1.21103,1.21113,1.21103,1.21103,121600000.0
2005-08-03 12:19:00,1.2111,1.21113,1.2111,1.2111,106500000.0
2005-08-03 12:20:00,1.2111,1.21115,1.21105,1.21105,104200000.0
2005-08-03 12:21:00,1.21108,1.21137,1.21108,1.21123,122500000.0
2005-08-03 12:22:00,1.21137,1.21158,1.21137,1.21158,56399998.0
2005-08-03 12:23:00,1.21163,1.21163,1.21148,1.21151,85400000.0
2005-08-03 12:24:00,1.21159,1.21164,1.21151,1.21161,38400000.0
2005-08-03 12:25:00,1.21168,1.21176,1.21161,1.21162,88500002.0
2005-08-03 12:26:00,1.21162,1.21162,1.21142,1.21142,121600001.0
2005-08-03 12:27:00,1.21139,1.21161,1.21137,1.21161,62700000.0
2005-08-03 12:28:00,1.21158,1.21168,1.21155,1.21168,140300003.0
2005-08-03 12:29:00,1.21167,1.21175,1.21167,1.21168,129900000.0
2005-08-03 12:30:00,1.21161,1.21164,1.21161,1.21164,40600000.0
2005-08-03 12:31:00,1.21156,1.21167,1.21153,1.21167,115399999.0
2005-08-03 12:32:00,1.21155,1.2116,1.2115,1.21152,100499997.0
2005-08-03 12:33:00,1.21155,1.2116,1.21155,1.21155,32500000.0
2005-08-03 12:34:00,1.21156,1.2117,1.21155,1.21155,93300000.0
2005-08-03 12:35:00,1.21171,1.21172,1.21169,1.21172,77099998.0
2005-08-03 12:36:00,1.21174,1.21178,1.21174,1.21178,65299999.0
2005-08-03 12:37:00,1.21189,1.21191,1.21182,1.21182,52600000.0
2005-08-03 12:38:00,1.21179,1.21179,1.21173,1.21173,67500002.0
2005-08-03 12:39:00,1.21172,1.21172,1.2116,1.21162,103199997.0
2005-08-03 12:40:00,1.21167,1.2117,1.21159,1.2117,187900000.0
2005-08-03 12:41:00,1.2117,1.2117,1.21168,1.2117,70300002.0
2005-08-03 12:42:00,1.21175,1.21197,1.21175,1.21197,125699999.0
2005-08-03 12:43:00,1.21199,1.21206,1.21199,1.21206,21500000.0
2005-08-03 12:44:00,1.21206,1.21214,1.21195,1.21195,103699998.0
2005-08-03 12:45:00,1.2115,1.21155,1.2114,1.2115,81500000.0
2005-08-03 12:46:00,1.21149,1.21149,1.2113,1.21142,65200000.0
2005-08-03 12:47:00,1.2115,1.21153,1.2115,1.21153,53899998.0
2005-08-03 12:48:00,1.21155,1.21155,1.2114,1.2115,80500002.0
2005-08-03 12:49:00,1.2115,1.2115,1.21142,1.21142,53600001.0
2005-08-03 12:50:00,1.21155,1.21189,1.21155,1.21186,64899999.0
2005-08-03 12:51:00,1.21175,1.212,1.21166,1.212,64700000.0
2005-08-03 12:52:00,1.21211,1.21214,1.21202,1.21202,131799999.0
2005-08-03 12:53:00,1.21225,1.21255,1.21225,1.21247,71400000.0
2005-08-03 12:54:00,1.21236,1.21247,1.21236,1.21244,87700000.0
2005-08-03 12:55:00,1.21241,1.21242,1.21228,1.21228,87800000.0
2005-08-03 12:56:00,1.2123,1.21235,1.21225,1.2123,80299999.0
2005-08-03 12:57:00,1.21232,1.2124,1.2123,1.2124,64400001.0
2005-08-03 12:58:00,1.21237,1.21247,1.21237,1.21247,74100002.0
2005-08-03 12:59:00,1.21247,1.21282,1.21247,1.21282,39100000.0
2005-08-03 13:00:00,1.21281,1.2129,1.21276,1.21276,87900000.0
2005-08-03 13:01:00,1.2129,1.21296,1.21282,1.21289,95899999.0
2005-08-03 13:02:00,1.21288,1.21292,1.21283,1.21283,88900001.0
2005-08-03 13:03:00,1.2128,1.2128,1.21277,1.21277,77299999.0
2005-08-03 13:04:00,1.21291,1.21292,1.21282,1.21286,68500001.0
2005-08-03 13:05:00,1.21281,1.21281,1.21279,1.21279,4000000.0
2005-08-03 13:06:00,1.2129,1.21295,1.21288,1.2129,45100001.0
2005-08-03 13:07:00,1.21295,1.21295,1.21285,1.21285,179800000.0
2005-08-03 13:08:00,1.2129,1.21295,1.21285,1.2129,111000000.0
2005-08-03 13:09:00,1.21287,1.21293,1.21285,1.21293,20800000.0
2005-08-03 13:10:00,1.2129,1.21303,1.2129,1.21303,71600001.0
2005-08-03 13:11:00,1.21299,1.21299,1.21276,1.21276,83199999.0
2005-08-03 13:12:00,1.21282,1.21286,1.21282,1.21283,49799999.0
2005-08-03 13:13:00,1.21282,1.21284,1.21274,1.21279,57799999.0
2005-08-03 13:14:00,1.21282,1.21287,1.21282,1.21287,22300000.0
2005-08-03 13:15:00,1.21285,1.21289,1.21285,1.21288,90499999.0
2005-08-03 13:16:00,1.21278,1.21308,1.21268,1.21308,76600001.0
2005-08-03 13:17:00,1.2131,1.21315,1.2131,1.2131,84300000.0
2005-08-03 13:18:00,1.21315,1.21315,1.21313,1.21313,9600000.0
2005-08-03 13:19:00,1.21308,1.21308,1.21302,1.21302,50500001.0
2005-08-03 13:20:00,1.21297,1.21308,1.21297,1.21308,77599998.0
2005-08-03 13:21:00,1.21293,1.213,1.21293,1.213,93600003.0
2005-08-03 13:22:00,1.21282,1.21296,1.2128,1.21288,77299999.0
2005-08-03 13:23:00,1.21288,1.21288,1.21283,1.21283,47400000.0
2005-08-03 13:24:00,1.21275,1.21275,1.21262,1.21275,45300000.0
2005-08-03 13:25:00,1.21268,1.21268,1.21258,1.2126,60999999.0
2005-08-03 13:26:00,1.21255,1.2126,1.21255,1.21255,37200000.0
2005-08-03 13:27:00,1.21261,1.21268,1.21259,1.21268,76889997.0
2005-08-03 13:28:00,1.21272,1.21273,1.21271,1.21273,64300000.0
2005-08-03 13:29:00,1.2128,1.21285,1.21275,1.21275,171500001.0
2005-08-03 13:30:00,1.2128,1.21285,1.21275,1.2128,109100001.0
2005-08-03 13:31:00,1.21272,1.21277,1.21258,1.21258,103799997.0
2005-08-03 13:32:00,1.21253,1.21268,1.21253,1.21257,104800001.0
2005-08-03 13:33:00,1.21265,1.21265,1.21252,1.21257,69799999.0
2005-08-03 13:34:00,1.21267,1.21273,1.21267,1.21273,18300000.0
2005-08-03 13:35:00,1.21278,1.21283,1.21265,1.21283,140400003.0
2005-08-03 13:36:00,1.21283,1.2131,1.21283,1.2131,90900000.0
2005-08-03 13:37:00,1.21303,1.2134,1.21303,1.21323,143500003.0
2005-08-03 13:38:00,1.21326,1.21329,1.21315,1.21315,154899999.0
2005-08-03 13:39:00,1.2131,1.2131,1.2131,1.2131,1100000.0
2005-08-03 13:40:00,1.21308,1.21308,1.21301,1.21302,107599999.0
2005-08-03 13:41:00,1.21286,1.21287,1.21268,1.21275,123800001.0
2005-08-03 13:42:00,1.2129,1.21301,1.21283,1.21287,119100001.0
2005-08-03 13:43:00,1.21292,1.21292,1.21276,1.21276,76600002.0
2005-08-03 13:44:00,1.21265,1.21274,1.21257,1.21265,81399999.0
2005-08-03 13:45:00,1.21259,1.21276,1.21259,1.21276,91799999.0
2005-08-03 13:46:00,1.21265,1.21265,1.21255,1.2126,47199999.0
2005-08-03 13:47:00,1.21257,1.2126,1.21249,1.21251,50000001.0
2005-08-03 13:48:00,1.21267,1.21267,1.21257,1.21257,31900000.0
2005-08-03 13:49:00,1.21255,1.21255,1.21239,1.21239,43800001.0
2005-08-03 13:50:00,1.2124,1.21242,1.21235,1.2124,46600000.0
2005-08-03 13:51:00,1.21215,1.21215,1.21171,1.21181,84799999.0
2005-08-03 13:52:00,1.21163,1.21163,1.2114,1.2115,62700000.0
2005-08-03 13:53:00,1.21148,1.21164,1.21141,1.21159,148199998.0
2005-08-03 13:54:00,1.21158,1.21158,1.21157,1.21157,26400000.0
2005-08-03 13:55:00,1.21149,1.21156,1.21141,1.21141,75500002.0
2005-08-03 13:56:00,1.21137,1.21164,1.21137,1.21162,158300002.0
2005-08-03 13:57:00,1.21155,1.21172,1.2115,1.2117,156800002.0
2005-08-03 13:58:00,1.21166,1.21166,1.21157,1.21157,41199999.0
2005-08-03 13:59:00,1.2116,1.2116,1.21141,1.21143,16400000.0
2005-08-03 14:00:00,1.21141,1.21148,1.21141,1.21148,17500000.0
2005-08-03 14:01:00,1.21148,1.21148,1.21142,1.21142,63500000.0
2005-08-03 14:02:00,1.21124,1.21124,1.211,1.211,66799999.0
2005-08-03 14:03:00,1.21087,1.21094,1.2108,1.21094,67900000.0
2005-08-03 14:04:00,1.21092,1.21098,1.21089,1.21092,22400000.0
2005-08-03 14:05:00,1.21098,1.21125,1.21091,1.21111,86400000.0
2005-08-03 14:06:00,1.21105,1.21106,1.21089,1.211,131500000.0
2005-08-03 14:07:00,1.21092,1.21094,1.21075,1.21075,75200001.0
2005-08-03 14:08:00,1.2108,1.2108,1.21068,1.21077,144900002.0
2005-08-03 14:09:00,1.21083,1.21089,1.21078,1.21078,101800002.0
2005-08-03 14:10:00,1.21091,1.21103,1.21085,1.21085,179799999.0
2005-08-03 14:11:00,1.21083,1.21097,1.21083,1.21097,35500000.0
2005-08-03 14:12:00,1.211,1.21106,1.21092,1.21106,109900003.0
2005-08-03 14:13:00,1.2109,1.2109,1.21065,1.21065,42999999.0
2005-08-03 14:14:00,1.21059,1.21077,1.21059,1.21069,99800000.0
2005-08-03 14:15:00,1.21057,1.2107,1.21038,1.21043,89200002.0
2005-08-03 14:16:00,1.21053,1.21057,1.21053,1.21057,28100000.0
2005-08-03 14:17:00,1.21058,1.21058,1.21039,1.21042,41400000.0
2005-08-03 14:18:00,1.21045,1.21045,1.21015,1.21025,91599999.0
2005-08-03 14:19:00,1.21015,1.21015,1.20978,1.20986,62700000.0
2005-08-03 14:20:00,1.20973,1.2099,1.20959,1.2099,120300001.0
2005-08-03 14:21:00,1.21007,1.21039,1.21007,1.21038,110100000.0
2005-08-03 14:22:00,1.2102,1.2102,1.2101,1.2101,40100001.0
2005-08-03 14:23:00,1.21,1.21023,1.20994,1.21019,65400000.0
2005-08-03 14:24:00,1.2103,1.21042,1.21023,1.21042,181500000.0
2005-08-03 14:25:00,1.21042,1.21053,1.21042,1.21053,23900000.0
2005-08-03 14:26:00,1.21071,1.21121,1.21071,1.21121,42999999.0
2005-08-03 14:27:00,1.21139,1.21139,1.21101,1.21101,130499999.0
2005-08-03 14:28:00,1.21087,1.21088,1.21082,1.21088,103500000.0
2005-08-03 14:29:00,1.21076,1.21086,1.21076,1.21086,25700001.0
2005-08-03 14:30:00,1.21082,1.21087,1.21055,1.21063,114100001.0
2005-08-03 14:31:00,1.21069,1.21069,1.21065,1.21068,74700001.0
2005-08-03 14:32:00,1.21054,1.21054,1.21045,1.21049,110900001.0
2005-08-03 14:33:00,1.21054,1.21054,1.21046,1.21051,62299999.0
2005-08-03 14:34:00,1.21055,1.21079,1.21049,1.21068,137399998.0
2005-08-03 14:35:00,1.21056,1.21067,1.2105,1.21059,31500001.0
2005-08-03 14:36:00,1.21079,1.21079,1.21057,1.21075,91100003.0
2005-08-03 14:37:00,1.21085,1.21087,1.21061,1.21072,117800001.0
2005-08-03 14:38:00,1.21087,1.21089,1.21061,1.2107,160399997.0
2005-08-03 14:39:00,1.2105,1.2105,1.20999,1.21001,126800000.0
2005-08-03 14:40:00,1.20988,1.20988,1.20966,1.20971,52800001.0
2005-08-03 14:41:00,1.20958,1.20968,1.20939,1.2094,117400001.0
2005-08-03 14:42:00,1.20933,1.20941,1.20933,1.20935,34200000.0
2005-08-03 14:43:00,1.20921,1.20931,1.20915,1.20931,67000001.0
2005-08-03 14:44:00,1.20943,1.2098,1.20943,1.2098,35100000.0
2005-08-03 14:45:00,1.21003,1.2102,1.21003,1.2102,63000002.0
2005-08-03 14:46:00,1.2103,1.21044,1.21025,1.21042,99800001.0
2005-08-03 14:47:00,1.21038,1.21071,1.21038,1.21071,84999999.0
2005-08-03 14:48:00,1.21075,1.21085,1.21059,1.21062,86399998.0
2005-08-03 14:49:00,1.21059,1.21059,1.21047,1.21055,134900001.0
2005-08-03 14:50:00,1.21056,1.21067,1.21046,1.21065,109200000.0
2005-08-03 14:51:00,1.21058,1.21084,1.21058,1.21065,117800000.0
2005-08-03 14:52:00,1.21067,1.21067,1.21044,1.21044,107300001.0
2005-08-03 14:53:00,1.21056,1.21067,1.21056,1.21066,59000000.0
2005-08-03 14:54:00,1.2104,1.21055,1.2104,1.2105,39499999.0
2005-08-03 14:55:00,1.21052,1.21052,1.21038,1.21052,120599998.0
2005-08-03 14:56:00,1.21057,1.21071,1.21057,1.21062,138200001.0
2005-08-03 14:57:00,1.21057,1.21061,1.21052,1.21052,40900000.0
2005-08-03 14:58:00,1.21054,1.21069,1.21042,1.21069,69899999.0
2005-08-03 14:59:00,1.21082,1.21082,1.21067,1.21077,128500004.0
2005-08-03 15:00:00,1.21093,1.21098,1.21084,1.21095,41200000.0
2005-08-03 15:01:00,1.21079,1.21087,1.21075,1.21075,86999999.0
2005-08-03 15:02:00,1.21082,1.21094,1.21082,1.21085,104799998.0
2005-08-03 15:03:00,1.21088,1.21094,1.21083,1.21087,53900000.0
2005-08-03 15:04:00,1.21094,1.21103,1.21084,1.21088,118000001.0
2005-08-03 15:05:00,1.211,1.21105,1.21089,1.21105,146300003.0
2005-08-03 15:06:00,1.21112,1.21123,1.21112,1.21112,155700002.0
2005-08-03 15:07:00,1.21117,1.21149,1.21117,1.21149,34400000.0
2005-08-03 15:08:00,1.21153,1.21194,1.21153,1.21186,196300000.0
2005-08-03 15:09:00,1.21183,1.21184,1.21173,1.21175,136700003.0
2005-08-03 15:10:00,1.21172,1.21186,1.21172,1.21186,98200001.0
2005-08-03 15:11:00,1.2119,1.21195,1.21185,1.21195,123800001.0
2005-08-03 15:12:00,1.21187,1.21187,1.21163,1.2117,81600001.0
2005-08-03 15:13:00,1.21157,1.21157,1.2113,1.21155,119600000.0
2005-08-03 15:14:00,1.21164,1.21184,1.21164,1.21182,56400000.0
2005-08-03 15:15:00,1.21204,1.21215,1.21204,1.21215,45999999.0
2005-08-03 15:16:00,1.21222,1.21226,1.21211,1.21211,50600001.0
2005-08-03 15:17:00,1.21203,1.21228,1.21189,1.21228,85099998.0
2005-08-03 15:18:00,1.21228,1.21228,1.21206,1.21207,50100000.0
2005-08-03 15:19:00,1.21199,1.21203,1.21195,1.21195,107999999.0
2005-08-03 15:20:00,1.21195,1.21211,1.21194,1.21211,80099999.0
2005-08-03 15:21:00,1.21209,1.21227,1.21206,1.21211,114000002.0
2005-08-03 15:22:00,1.21207,1.2121,1.212,1.21202,66700000.0
2005-08-03 15:23:00,1.21198,1.21213,1.21198,1.21207,42700000.0
2005-08-03 15:24:00,1.21208,1.21235,1.21208,1.21235,101600001.0
2005-08-03 15:25:00,1.21227,1.21227,1.21216,1.21216,11500000.0
2005-08-03 15:26:00,1.21225,1.21239,1.21225,1.21232,66900001.0
2005-08-03 15:27:00,1.21228,1.21228,1.21219,1.21222,129700001.0
2005-08-03 15:28:00,1.21214,1.21227,1.21214,1.21227,72000000.0
2005-08-03 15:29:00,1.21243,1.21243,1.21229,1.21238,34100000.0
2005-08-03 15:30:00,1.21223,1.2124,1.21223,1.21238,100900002.0
2005-08-03 15:31:00,1.21238,1.21238,1.21217,1.21227,75600000.0
2005-08-03 15:32:00,1.21231,1.21236,1.21225,1.21232,96500000.0
2005-08-03 15:33:00,1.21232,1.21251,1.21232,1.21245,63400000.0
2005-08-03 15:34:00,1.21251,1.21251,1.21236,1.21246,176900002.0
2005-08-03 15:35:00,1.21255,1.21255,1.21236,1.21243,138600000.0
2005-08-03 15:36:00,1.21247,1.21254,1.21243,1.21254,171700001.0
2005-08-03 15:37:00,1.21265,1.21288,1.21265,1.21284,102400001.0
2005-08-03 15:38:00,1.21308,1.21359,1.21308,1.21359,106000002.0
2005-08-03 15:39:00,1.21348,1.21359,1.21345,1.21353,85299998.0
2005-08-03 15:40:00,1.21348,1.21349,1.21341,1.21348,63100000.0
2005-08-03 15:41:00,1.21346,1.21365,1.21346,1.21358,84200002.0
2005-08-03 15:42:00,1.21363,1.21374,1.21355,1.21365,85700000.0
2005-08-03 15:43:00,1.21366,1.21366,1.21354,1.21354,45500000.0
2005-08-03 15:44:00,1.21335,1.21335,1.21302,1.21318,118900002.0
2005-08-03 15:45:00,1.21323,1.21331,1.21319,1.21322,102099999.0
2005-08-03 15:46:00,1.21316,1.21337,1.21316,1.21337,95600001.0
2005-08-03 15:47:00,1.21338,1.21339,1.21331,1.21331,97500001.0
2005-08-03 15:48:00,1.21338,1.21338,1.21326,1.21326,122099998.0
2005-08-03 15:49:00,1.21331,1.21341,1.21323,1.21329,139400002.0
2005-08-03 15:50:00,1.2133,1.21334,1.21319,1.21319,66800000.0
2005-08-03 15:51:00,1.21315,1.21315,1.21315,1.21315,21500000.0
2005-08-03 15:52:00,1.21309,1.21309,1.21259,1.21259,92700000.0
2005-08-03 15:53:00,1.21262,1.21262,1.21245,1.21245,94500003.0
2005-08-03 15:54:00,1.21243,1.21243,1.21202,1.21202,38200000.0
2005-08-03 15:55:00,1.21206,1.21227,1.21206,1.2122,72899998.0
2005-08-03 15:56:00,1.21216,1.21223,1.2121,1.21213,131000003.0
2005-08-03 15:57:00,1.21206,1.21206,1.21189,1.21189,62900001.0
2005-08-03 15:58:00,1.21182,1.21182,1.21156,1.2116,94000002.0
2005-08-03 15:59:00,1.21159,1.21179,1.2115,1.21173,142500000.0
2005-08-03 16:00:00,1.21182,1.21182,1.21162,1.21168,68600000.0
2005-08-03 16:01:00,1.21172,1.21176,1.21162,1.21169,50200000.0
2005-08-03 16:02:00,1.2117,1.21179,1.21163,1.21164,177500000.0
2005-08-03 16:03:00,1.2115,1.21156,1.21142,1.21156,51100000.0
2005-08-03 16:04:00,1.21161,1.21177,1.2116,1.21165,74300001.0
2005-08-03 16:05:00,1.21173,1.21173,1.21167,1.21167,61199999.0
2005-08-03 16:06:00,1.21162,1.21162,1.21145,1.2115,89900001.0
2005-08-03 16:07:00,1.21151,1.21151,1.21136,1.21136,72800001.0
2005-08-03 16:08:00,1.21132,1.21148,1.21132,1.21148,78300001.0
2005-08-03 16:09:00,1.21152,1.21179,1.21152,1.21172,187500001.0
2005-08-03 16:10:00,1.21172,1.21172,1.2116,1.2117,122100003.0
2005-08-03 16:11:00,1.21175,1.21182,1.21171,1.21171,145899997.0
2005-08-03 16:12:00,1.21187,1.21194,1.21177,1.2119,59100000.0
2005-08-03 16:13:00,1.21199,1.21199,1.21192,1.21198,63700000.0
2005-08-03 16:14:00,1.21179,1.21179,1.21146,1.21146,22300000.0
2005-08-03 16:15:00,1.21158,1.2116,1.21148,1.21159,49700000.0
2005-08-03 16:16:00,1.21146,1.21146,1.21109,1.21112,114499999.0
2005-08-03 16:17:00,1.21106,1.21106,1.21099,1.21099,35500000.0
2005-08-03 16:18:00,1.21098,1.21098,1.21082,1.21082,60800002.0
2005-08-03 16:19:00,1.21082,1.21088,1.21081,1.21088,37600001.0
2005-08-03 16:20:00,1.21085,1.21103,1.21085,1.21103,83200000.0
2005-08-03 16:21:00,1.21095,1.21109,1.21095,1.21095,112499998.0
2005-08-03 16:22:00,1.2109,1.2109,1.2109,1.2109,15100000.0
2005-08-03 16:23:00,1.21095,1.21095,1.21085,1.21085,101699998.0
2005-08-03 16:24:00,1.21091,1.21101,1.21082,1.21082,56400001.0
2005-08-03 16:25:00,1.21077,1.21077,1.21064,1.21064,123100003.0
2005-08-03 16:26:00,1.2106,1.2109,1.2106,1.21082,145400003.0
2005-08-03 16:27:00,1.21085,1.21098,1.21085,1.21096,108200001.0
2005-08-03 16:28:00,1.21089,1.21094,1.21069,1.21069,78000001.0
2005-08-03 16:29:00,1.2107,1.21087,1.2107,1.2108,115100003.0
2005-08-03 16:30:00,1.2108,1.21093,1.21072,1.21072,88400001.0
2005-08-03 16:31:00,1.21065,1.21073,1.21064,1.21064,152399997.0
2005-08-03 16:32:00,1.21058,1.21058,1.2104,1.21041,126200000.0
2005-08-03 16:33:00,1.21044,1.21089,1.21044,1.21089,148400001.0
2005-08-03 16:34:00,1.2106,1.21093,1.2106,1.2107,149300000.0
2005-08-03 16:35:00,1.2108,1.21086,1.2108,1.21082,86600001.0
2005-08-03 16:36:00,1.21078,1.21084,1.21072,1.21082,75200001.0
2005-08-03 16:37:00,1.21095,1.21131,1.21095,1.21131,37000000.0
2005-08-03 16:38:00,1.21144,1.21159,1.21144,1.2115,191800001.0
2005-08-03 16:39:00,1.21153,1.2117,1.21153,1.2117,94899999.0
2005-08-03 16:40:00,1.21167,1.21196,1.21163,1.21196,159590002.0
2005-08-03 16:41:00,1.21193,1.21204,1.21193,1.21204,55200000.0
2005-08-03 16:42:00,1.21244,1.21252,1.21244,1.21252,16100000.0
2005-08-03 16:43:00,1.21271,1.21275,1.21237,1.21237,74600000.0
2005-08-03 16:44:00,1.21238,1.21248,1.21236,1.21237,67900000.0
2005-08-03 16:45:00,1.21244,1.21258,1.21244,1.21258,29499999.0
2005-08-03 16:46:00,1.21256,1.21256,1.21221,1.21221,27900000.0
2005-08-03 16:47:00,1.21218,1.21218,1.21212,1.21213,32000000.0
2005-08-03 16:48:00,1.21205,1.21209,1.21197,1.21203,64100000.0
2005-08-03 16:49:00,1.21196,1.21205,1.21192,1.21205,162900002.0
2005-08-03 16:50:00,1.21197,1.21199,1.21181,1.21181,155300001.0
2005-08-03 16:51:00,1.21157,1.21162,1.21122,1.21152,79099999.0
2005-08-03 16:52:00,1.21146,1.21146,1.21136,1.21144,66299998.0
2005-08-03 16:53:00,1.21137,1.21137,1.21117,1.21129,66500000.0
2005-08-03 16:54:00,1.21124,1.21134,1.21116,1.21134,64800001.0
2005-08-03 16:55:00,1.21152,1.21171,1.21146,1.21171,100400000.0
2005-08-03 16:56:00,1.21191,1.21197,1.21191,1.21197,44099999.0
2005-08-03 16:57:00,1.21216,1.2125,1.21216,1.2125,155300000.0
2005-08-03 16:58:00,1.21256,1.21269,1.21256,1.21269,12000000.0
2005-08-03 16:59:00,1.21275,1.21304,1.21275,1.21294,68900000.0
2005-08-03 17:00:00,1.21297,1.21321,1.2129,1.21321,111100001.0
2005-08-03 17:01:00,1.21316,1.21316,1.21311,1.21311,8800000.0
2005-08-03 17:02:00,1.21302,1.21302,1.21283,1.21283,37200000.0
2005-08-03 17:03:00,1.21293,1.21308,1.21293,1.21303,103100001.0
2005-08-03 17:04:00,1.21282,1.21282,1.21259,1.21259,40600000.0
2005-08-03 17:05:00,1.21261,1.21261,1.2122,1.21232,137900000.0
2005-08-03 17:06:00,1.21248,1.21269,1.21243,1.21248,194099999.0
2005-08-03 17:07:00,1.21255,1.21258,1.21255,1.21258,41600000.0
2005-08-03 17:08:00,1.21287,1.21316,1.21287,1.21308,117800000.0
2005-08-03 17:09:00,1.2129,1.21294,1.21282,1.21287,110500001.0
2005-08-03 17:10:00,1.21308,1.21328,1.21299,1.21319,164000002.0
2005-08-03 17:11:00,1.21298,1.21355,1.21298,1.21342,29800000.0
2005-08-03 17:12:00,1.21349,1.21352,1.21297,1.21347,143100000.0
2005-08-03 17:13:00,1.21327,1.2138,1.21302,1.2138,114200000.0
2005-08-03 17:14:00,1.21377,1.21383,1.21322,1.21323,167700000.0
2005-08-03 17:15:00,1.2131,1.21367,1.2131,1.2136,123199999.0
2005-08-03 17:16:00,1.21327,1.2138,1.21312,1.21357,148099998.0
2005-08-03 17:17:00,1.21368,1.2138,1.2135,1.21355,182500002.0
2005-08-03 17:18:00,1.2136,1.21448,1.21353,1.21436,114600001.0
2005-08-03 17:19:00,1.21443,1.21455,1.21403,1.21413,111600000.0
2005-08-03 17:20:00,1.21455,1.21465,1.21373,1.21443,117300000.0
2005-08-03 17:21:00,1.21435,1.21453,1.21425,1.21442,132000002.0
2005-08-03 17:22:00,1.21435,1.21447,1.21369,1.21402,148799999.0
2005-08-03 17:23:00,1.21388,1.21412,1.21364,1.2137,68400001.0
2005-08-03 17:24:00,1.2136,1.21387,1.21345,1.21366,83900000.0
2005-08-03 17:25:00,1.21377,1.21398,1.21346,1.21349,185699999.0
2005-08-03 17:26:00,1.21345,1.21375,1.21325,1.21338,102300001.0
2005-08-03 17:27:00,1.21376,1.21392,1.21336,1.21361,126100003.0
2005-08-03 17:28:00,1.21335,1.21395,1.21322,1.21369,132700001.0
2005-08-03 17:29:00,1.21362,1.21374,1.21344,1.2136,128600000.0
2005-08-03 17:30:00,1.21367,1.21397,1.21352,1.21397,157500000.0
2005-08-03 17:31:00,1.2138,1.21406,1.21369,1.21389,177300000.0
2005-08-03 17:32:00,1.21387,1.21392,1.21355,1.21379,112299999.0
2005-08-03 17:33:00,1.21402,1.21416,1.21379,1.21393,181099999.0
2005-08-03 17:34:00,1.21393,1.21445,1.21382,1.21417,184800001.0
2005-08-03 17:35:00,1.21393,1.2142,1.21354,1.21354,36100000.0
2005-08-03 17:36:00,1.21368,1.21437,1.21368,1.21419,68899998.0
2005-08-03 17:37:00,1.21368,1.21432,1.21367,1.21425,60200000.0
2005-08-03 17:38:00,1.21432,1.21433,1.21368,1.21368,102100001.0
2005-08-03 17:39:00,1.2141,1.21417,1.21383,1.21399,56000000.0
2005-08-03 17:40:00,1.21397,1.21412,1.21363,1.21412,181200001.0
2005-08-03 17:41:00,1.214,1.2142,1.21386,1.21387,134900003.0
2005-08-03 17:42:00,1.21365,1.21411,1.21353,1.21383,151300001.0
2005-08-03 17:43:00,1.21412,1.21422,1.21335,1.2136,237599999.0
2005-08-03 17:44:00,1.21352,1.21387,1.21336,1.2138,32400000.0
2005-08-03 17:45:00,1.2138,1.21389,1.21336,1.21365,71500001.0
2005-08-03 17:46:00,1.21362,1.21378,1.21331,1.21346,147200002.0
2005-08-03 17:47:00,1.2134,1.21349,1.21291,1.21295,145700002.0
2005-08-03 17:48:00,1.21282,1.21282,1.21274,1.21274,26400000.0
2005-08-03 17:49:00,1.21272,1.21285,1.21272,1.2128,94499999.0
2005-08-03 17:50:00,1.21282,1.21285,1.21277,1.21282,94900000.0
2005-08-03 17:51:00,1.21277,1.21277,1.21262,1.21262,51900000.0
2005-08-03 17:52:00,1.21277,1.21277,1.21257,1.21257,40099999.0
2005-08-03 17:53:00,1.21239,1.21241,1.21234,1.21235,63700000.0
2005-08-03 17:54:00,1.21242,1.21275,1.21242,1.21275,156700002.0
2005-08-03 17:55:00,1.21277,1.21285,1.21251,1.21258,100699998.0
2005-08-03 17:56:00,1.21262,1.21262,1.21236,1.2126,114700002.0
2005-08-03 17:57:00,1.21262,1.21262,1.21249,1.2125,118100000.0
2005-08-03 17:58:00,1.21253,1.21265,1.21245,1.21246,112300002.0
2005-08-03 17:59:00,1.2124,1.21259,1.2124,1.21256,65200000.0
2005-08-03 18:00:00,1.21262,1.21263,1.21245,1.21245,140200001.0
2005-08-03 18:01:00,1.21255,1.21268,1.21238,1.21263,610299999.0
2005-08-03 18:02:00,1.21271,1.21279,1.21258,1.21259,758490002.0
2005-08-03 18:03:00,1.21268,1.21281,1.21267,1.21281,724400000.0
2005-08-03 18:04:00,1.21275,1.21309,1.21275,1.21303,915000002.0
2005-08-03 18:05:00,1.21307,1.21311,1.21293,1.21293,858099995.0
2005-08-03 18:06:00,1.21295,1.21295,1.21264,1.21271,773400003.0
2005-08-03 18:07:00,1.21269,1.21282,1.21264,1.21277,1170300010.0
2005-08-03 18:08:00,1.21277,1.21284,1.21267,1.21272,1113000005.0
2005-08-03 18:09:00,1.21271,1.21274,1.21254,1.21254,391500001.0
2005-08-03 18:10:00,1.21256,1.21256,1.2122,1.21225,689599995.0
2005-08-03 18:11:00,1.21231,1.21231,1.21204,1.2121,776100001.0
2005-08-03 18:12:00,1.212,1.212,1.21187,1.21187,74800000.0
2005-08-03 18:13:00,1.21189,1.21194,1.21171,1.21172,377300007.0
2005-08-03 18:14:00,1.21171,1.21196,1.21169,1.21196,314199995.0
2005-08-03 18:15:00,1.212,1.21228,1.212,1.21223,659700000.0
2005-08-03 18:16:00,1.21234,1.21247,1.21234,1.21243,405999997.0
2005-08-03 18:17:00,1.21237,1.21239,1.21223,1.21225,881800001.0
2005-08-03 18:18:00,1.21217,1.21219,1.21207,1.21209,469500004.0
2005-08-03 18:19:00,1.21218,1.21247,1.21215,1.21247,171600002.0
2005-08-03 18:20:00,1.21245,1.21253,1.21235,1.21243,676999998.0
2005-08-03 18:21:00,1.21256,1.21288,1.21256,1.21275,222599997.0
2005-08-03 18:22:00,1.21276,1.21291,1.21204,1.21204,152199998.0
2005-08-03 18:23:00,1.21204,1.21291,1.21204,1.2128,324800004.0
2005-08-03 18:24:00,1.21285,1.21285,1.21199,1.21251,417100001.0
2005-08-03 18:25:00,1.21281,1.21281,1.21264,1.21277,645100001.0
2005-08-03 18:26:00,1.21278,1.2128,1.21262,1.21273,1133899997.0
2005-08-03 18:27:00,1.21283,1.21289,1.2128,1.21286,636600003.0
2005-08-03 18:28:00,1.21285,1.21289,1.21252,1.21277,379100004.0
2005-08-03 18:29:00,1.2128,1.21289,1.2128,1.21282,353399999.0
2005-08-03 18:30:00,1.21273,1.21287,1.21269,1.2128,1131299997.0
2005-08-03 18:31:00,1.21284,1.21302,1.21281,1.21281,551499996.0
2005-08-03 18:32:00,1.21278,1.21287,1.2127,1.2128,372190001.0
2005-08-03 18:33:00,1.21282,1.21305,1.21272,1.21291,499100000.0
2005-08-03 18:34:00,1.21291,1.21294,1.21269,1.21269,236600003.0
2005-08-03 18:35:00,1.21272,1.21272,1.21257,1.21262,512100000.0
2005-08-03 18:36:00,1.21262,1.21275,1.21262,1.2127,443500003.0
2005-08-03 18:37:00,1.21291,1.21331,1.21291,1.21323,86300001.0
2005-08-03 18:38:00,1.21326,1.21328,1.21315,1.21328,291100002.0
2005-08-03 18:39:00,1.21337,1.21377,1.21337,1.21377,281899999.0
2005-08-03 18:40:00,1.21376,1.21377,1.2136,1.2136,920700004.0
2005-08-03 18:41:00,1.21363,1.21379,1.2136,1.21364,266899999.0
2005-08-03 18:42:00,1.21368,1.21402,1.21368,1.21402,460400003.0
2005-08-03 18:43:00,1.21394,1.21394,1.21273,1.21373,478700001.0
2005-08-03 18:44:00,1.21376,1.21376,1.21362,1.21362,247299998.0
2005-08-03 18:45:00,1.2137,1.21396,1.2137,1.21378,530299999.0
2005-08-03 18:46:00,1.2137,1.21375,1.21365,1.2137,247700001.0
2005-08-03 18:47:00,1.21368,1.21368,1.21362,1.21362,69900002.0
2005-08-03 18:48:00,1.2136,1.21366,1.21355,1.21363,158800002.0
2005-08-03 18:49:00,1.21361,1.21361,1.21351,1.21357,147700002.0
2005-08-03 18:50:00,1.2136,1.21372,1.21358,1.21372,131300000.0
2005-08-03 18:51:00,1.21364,1.21384,1.21364,1.21384,164699999.0
2005-08-03 18:52:00,1.21392,1.21399,1.21389,1.21399,243399999.0
2005-08-03 18:53:00,1.214,1.21409,1.21391,1.21403,403900001.0
2005-08-03 18:54:00,1.21408,1.2142,1.21408,1.21415,178300000.0
2005-08-03 18:55:00,1.2141,1.2141,1.21389,1.21389,477600003.0
2005-08-03 18:56:00,1.21384,1.214,1.21377,1.21393,286999999.0
2005-08-03 18:57:00,1.21405,1.21448,1.21405,1.21426,250699997.0
2005-08-03 18:58:00,1.21431,1.2144,1.21431,1.21437,121899997.0
2005-08-03 18:59:00,1.2143,1.21435,1.21422,1.21422,497000000.0
2005-08-03 19:00:00,1.2143,1.21463,1.2143,1.2146,350299999.0
2005-08-03 19:01:00,1.21462,1.21466,1.21457,1.21457,17600000.0
2005-08-03 19:02:00,1.21462,1.21478,1.2146,1.21478,191200000.0
2005-08-03 19:03:00,1.21478,1.21484,1.21468,1.21468,494200003.0
2005-08-03 19:04:00,1.21475,1.21503,1.21471,1.21483,137800000.0
2005-08-03 19:05:00,1.21485,1.21494,1.21484,1.21494,306899998.0
2005-08-03 19:06:00,1.21496,1.21502,1.21473,1.21473,430099999.0
2005-08-03 19:07:00,1.21478,1.21478,1.21469,1.21469,129100002.0
2005-08-03 19:08:00,1.21464,1.21474,1.2146,1.21464,542300002.0
2005-08-03 19:09:00,1.21462,1.21474,1.21457,1.21457,526700000.0
2005-08-03 19:10:00,1.2146,1.2146,1.21455,1.21455,77800000.0
2005-08-03 19:11:00,1.21455,1.2146,1.2145,1.21457,371300000.0
2005-08-03 19:12:00,1.21461,1.21471,1.21457,1.21457,269600001.0
2005-08-03 19:13:00,1.21453,1.21456,1.21445,1.21453,133499999.0
2005-08-03 19:14:00,1.21452,1.21471,1.21451,1.21471,318000002.0
2005-08-03 19:15:00,1.21473,1.2149,1.21473,1.21483,510099996.0
2005-08-03 19:16:00,1.21477,1.21477,1.21454,1.21454,226800000.0
2005-08-03 19:17:00,1.21455,1.21455,1.21445,1.21452,323200000.0
2005-08-03 19:18:00,1.21451,1.2146,1.21446,1.2146,572899999.0
2005-08-03 19:19:00,1.21454,1.2147,1.21454,1.2146,116899999.0
2005-08-03 19:20:00,1.21458,1.21473,1.21452,1.21464,209000003.0
2005-08-03 19:21:00,1.21477,1.21477,1.21455,1.21457,233600003.0
2005-08-03 19:22:00,1.21463,1.21471,1.21462,1.21462,249199996.0
2005-08-03 19:23:00,1.2146,1.21467,1.2146,1.21467,13600000.0
2005-08-03 19:24:00,1.21472,1.21473,1.21459,1.21462,73000001.0
2005-08-03 19:25:00,1.2146,1.2146,1.2146,1.2146,148299999.0
2005-08-03 19:26:00,1.2146,1.21463,1.21451,1.21456,127199999.0
2005-08-03 19:27:00,1.21462,1.2147,1.21457,1.21457,475300000.0
2005-08-03 19:28:00,1.21457,1.21471,1.21443,1.21443,213699998.0
2005-08-03 19:29:00,1.21447,1.21461,1.21447,1.21454,78999999.0
2005-08-03 19:30:00,1.21463,1.21463,1.21445,1.21445,160500000.0
2005-08-03 19:31:00,1.21445,1.21454,1.21445,1.2145,54800000.0
2005-08-03 19:32:00,1.21447,1.21447,1.21429,1.21435,162700000.0
2005-08-03 19:33:00,1.21437,1.21464,1.21437,1.21443,351500001.0
2005-08-03 19:34:00,1.2145,1.21463,1.2145,1.21455,51900000.0
2005-08-03 19:35:00,1.21447,1.21447,1.21443,1.21443,25500000.0
2005-08-03 19:36:00,1.21437,1.21439,1.21422,1.21422,157899996.0
2005-08-03 19:37:00,1.21443,1.21443,1.21418,1.21423,431900003.0
2005-08-03 19:38:00,1.21418,1.21432,1.21408,1.21414,248700003.0
2005-08-03 19:39:00,1.21414,1.21426,1.21409,1.21413,333699999.0
2005-08-03 19:40:00,1.21419,1.21458,1.21419,1.21435,196500002.0
2005-08-03 19:41:00,1.21431,1.2144,1.21431,1.2144,202400000.0
2005-08-03 19:42:00,1.2144,1.21444,1.21434,1.21441,212499999.0
2005-08-03 19:43:00,1.2146,1.21461,1.21453,1.21453,66100000.0
2005-08-03 19:44:00,1.21448,1.21448,1.21439,1.21439,65600001.0
2005-08-03 19:45:00,1.2144,1.2144,1.21435,1.21435,82300002.0
2005-08-03 19:46:00,1.21438,1.21438,1.21432,1.21438,106000002.0
2005-08-03 19:47:00,1.21437,1.21437,1.21433,1.21433,20000000.0
2005-08-03 19:48:00,1.2143,1.2143,1.2143,1.2143,10500000.0
2005-08-03 19:49:00,1.2143,1.21435,1.2143,1.2143,225500001.0
2005-08-03 19:50:00,1.21427,1.21427,1.21416,1.21427,104599998.0
2005-08-03 19:51:00,1.21423,1.21424,1.21423,1.21424,21700000.0
2005-08-03 19:52:00,1.2142,1.2142,1.21415,1.21415,12200000.0
2005-08-03 19:53:00,1.2142,1.21427,1.2142,1.2142,156500001.0
2005-08-03 19:54:00,1.21417,1.21417,1.21412,1.21412,17900000.0
2005-08-03 19:55:00,1.21413,1.21418,1.21401,1.21401,116000002.0
2005-08-03 19:56:00,1.21423,1.21428,1.21415,1.21415,241699998.0
2005-08-03 19:57:00,1.21415,1.2142,1.21415,1.2142,172400002.0
2005-08-03 19:58:00,1.2142,1.21422,1.21415,1.2142,70299999.0
2005-08-03 19:59:00,1.2142,1.2142,1.21415,1.21415,185300000.0
2005-08-03 20:00:00,1.21427,1.2145,1.21427,1.21448,88400000.0
2005-08-03 20:01:00,1.2144,1.21456,1.21439,1.21456,109200001.0
2005-08-03 20:02:00,1.21469,1.21483,1.21457,1.2147,169500000.0
2005-08-03 20:03:00,1.21474,1.21482,1.21463,1.21467,478200002.0
2005-08-03 20:04:00,1.21472,1.21472,1.21454,1.21456,286800000.0
2005-08-03 20:05:00,1.21456,1.21459,1.21437,1.21437,140400000.0
2005-08-03 20:06:00,1.21445,1.21466,1.21445,1.21466,113200000.0
2005-08-03 20:07:00,1.21465,1.21465,1.21436,1.21442,202400000.0
2005-08-03 20:08:00,1.21439,1.21445,1.21436,1.21437,429999996.0
2005-08-03 20:09:00,1.21429,1.21436,1.21423,1.21425,297100007.0
2005-08-03 20:10:00,1.2142,1.21422,1.21415,1.2142,112000002.0
2005-08-03 20:11:00,1.21422,1.2143,1.21422,1.2143,249700001.0
2005-08-03 20:12:00,1.2143,1.21433,1.2142,1.21429,535700002.0
2005-08-03 20:13:00,1.21433,1.21433,1.21427,1.2143,109400001.0
2005-08-03 20:14:00,1.21423,1.21436,1.21423,1.21423,62899999.0
2005-08-03 20:15:00,1.21452,1.2148,1.21445,1.21445,703300001.0
2005-08-03 20:16:00,1.21442,1.21467,1.21438,1.21439,542000006.0
2005-08-03 20:17:00,1.21438,1.2146,1.21434,1.21455,308800000.0
2005-08-03 20:18:00,1.2146,1.2148,1.21458,1.21458,92799999.0
2005-08-03 20:19:00,1.21445,1.21466,1.21436,1.21466,91199998.0
2005-08-03 20:20:00,1.21469,1.21472,1.21452,1.21452,445800001.0
2005-08-03 20:21:00,1.2145,1.21455,1.21445,1.21448,386899993.0
2005-08-03 20:22:00,1.21453,1.21455,1.21442,1.21447,254999996.0
2005-08-03 20:23:00,1.21454,1.2146,1.21448,1.2145,561800001.0
2005-08-03 20:24:00,1.21443,1.2146,1.21443,1.21453,439000001.0
2005-08-03 20:25:00,1.21462,1.21478,1.21462,1.21467,44700000.0
2005-08-03 20:26:00,1.21465,1.21465,1.21463,1.21463,224700002.0
2005-08-03 20:27:00,1.21463,1.21475,1.21463,1.21463,204399998.0
2005-08-03 20:28:00,1.21469,1.21495,1.21468,1.21495,897799992.0
2005-08-03 20:29:00,1.21486,1.21504,1.21469,1.21475,610899997.0
2005-08-03 20:30:00,1.21475,1.21487,1.21475,1.21487,204400001.0
2005-08-03 20:31:00,1.21494,1.21494,1.21475,1.21475,436200000.0
2005-08-03 20:32:00,1.21473,1.2148,1.21473,1.2148,366400001.0
2005-08-03 20:33:00,1.21477,1.21493,1.21477,1.21484,233300003.0
2005-08-03 20:34:00,1.21483,1.21491,1.21482,1.21491,155400003.0
2005-08-03 20:35:00,1.21499,1.21505,1.21495,1.215,122300001.0
2005-08-03 20:36:00,1.21499,1.21499,1.21485,1.21492,379799993.0
2005-08-03 20:37:00,1.21491,1.21493,1.21481,1.21493,189700000.0
2005-08-03 20:38:00,1.21495,1.215,1.21489,1.21492,282100002.0
2005-08-03 20:39:00,1.21489,1.21494,1.21481,1.21494,462999999.0
2005-08-03 20:40:00,1.21496,1.21502,1.21474,1.21491,418289999.0
2005-08-03 20:41:00,1.21495,1.21507,1.21493,1.21507,522000001.0
2005-08-03 20:42:00,1.21507,1.21507,1.21496,1.21498,405199998.0
2005-08-03 20:43:00,1.21494,1.21499,1.21485,1.21496,224699999.0
2005-08-03 20:44:00,1.215,1.21508,1.21493,1.21505,129000000.0
2005-08-03 20:45:00,1.21506,1.21516,1.21497,1.21497,249300000.0
2005-08-03 20:46:00,1.21495,1.21505,1.21495,1.21505,184699997.0
2005-08-03 20:47:00,1.21508,1.21513,1.21505,1.21505,226600000.0
2005-08-03 20:48:00,1.21503,1.21503,1.21493,1.21497,90200000.0
2005-08-03 20:49:00,1.21495,1.21497,1.21485,1.21495,407699997.0
2005-08-03 20:50:00,1.21488,1.21488,1.21482,1.21482,197200002.0
2005-08-03 20:51:00,1.21483,1.21483,1.21475,1.21483,103499998.0
2005-08-03 20:52:00,1.21485,1.21493,1.21485,1.21493,73400001.0
2005-08-03 20:53:00,1.21492,1.21502,1.21492,1.21495,260199999.0
2005-08-03 20:54:00,1.21502,1.21515,1.21497,1.21504,358889999.0
2005-08-03 20:55:00,1.2152,1.21553,1.2152,1.2154,268099997.0
2005-08-03 20:56:00,1.2153,1.2153,1.2144,1.21516,614300007.0
2005-08-03 20:57:00,1.21513,1.21513,1.21482,1.21505,403300001.0
2005-08-03 20:58:00,1.21505,1.21516,1.21504,1.21512,339099999.0
2005-08-03 20:59:00,1.21508,1.21556,1.21508,1.21535,429000003.0
2005-08-03 21:00:00,1.21526,1.2154,1.21515,1.21528,858699998.0
2005-08-03 21:01:00,1.2153,1.21535,1.21525,1.2153,820400001.0
2005-08-03 21:02:00,1.21535,1.21539,1.21527,1.21527,68000000.0
2005-08-03 21:03:00,1.21535,1.21535,1.2152,1.21525,530700000.0
2005-08-03 21:04:00,1.21529,1.21541,1.21526,1.21537,587800001.0
2005-08-03 21:05:00,1.2154,1.21561,1.21536,1.21557,859999999.0
2005-08-03 21:06:00,1.21573,1.21573,1.21548,1.21548,83100000.0
2005-08-03 21:07:00,1.2155,1.21555,1.2154,1.21543,661499992.0
2005-08-03 21:08:00,1.2154,1.21553,1.2154,1.21548,162500002.0
2005-08-03 21:09:00,1.21548,1.21552,1.21543,1.21547,77200000.0
2005-08-03 21:10:00,1.21548,1.21555,1.21542,1.21542,407100002.0
2005-08-03 21:11:00,1.21552,1.21563,1.21551,1.21555,374600003.0
2005-08-03 21:12:00,1.2156,1.21563,1.21555,1.21557,344899997.0
2005-08-03 21:13:00,1.21557,1.21557,1.21542,1.21542,400100001.0
2005-08-03 21:14:00,1.2155,1.2155,1.21542,1.21547,221300000.0
2005-08-03 21:15:00,1.2161,1.21613,1.21578,1.21581,76800000.0
2005-08-03 21:16:00,1.21539,1.21544,1.21536,1.21539,190499999.0
2005-08-03 21:17:00,1.21543,1.21543,1.21534,1.21542,54800000.0
2005-08-03 21:18:00,1.21562,1.21587,1.21562,1.21573,68400001.0
2005-08-03 21:19:00,1.21565,1.21575,1.21565,1.21575,78100002.0
2005-08-03 21:20:00,1.21575,1.21575,1.21575,1.21575,19900000.0
2005-08-03 21:21:00,1.21582,1.21588,1.21582,1.21588,25700000.0
2005-08-03 21:22:00,1.2159,1.2159,1.21581,1.21584,117099999.0
2005-08-03 21:23:00,1.21583,1.21593,1.21582,1.21593,66200001.0
2005-08-03 21:24:00,1.21585,1.21585,1.2158,1.2158,42100000.0
2005-08-03 21:25:00,1.21588,1.21589,1.21582,1.21582,24900000.0
2005-08-03 21:26:00,1.21581,1.21588,1.21581,1.21582,80100000.0
2005-08-03 21:27:00,1.21585,1.21596,1.21585,1.21596,111799999.0
2005-08-03 21:28:00,1.216,1.21606,1.21594,1.21599,344499998.0
2005-08-03 21:29:00,1.21593,1.21593,1.21567,1.21574,177999999.0
2005-08-03 21:30:00,1.2158,1.2158,1.21575,1.2158,47900000.0
2005-08-03 21:31:00,1.2158,1.2158,1.2158,1.2158,52700000.0
2005-08-03 21:32:00,1.2158,1.2158,1.21572,1.2158,211900002.0
2005-08-03 21:33:00,1.21622,1.21633,1.21591,1.21633,153099997.0
2005-08-03 21:34:00,1.2158,1.2158,1.2158,1.2158,48100000.0
2005-08-03 21:35:00,1.2158,1.21583,1.2158,1.2158,39500000.0
2005-08-03 21:36:00,1.21575,1.21575,1.21565,1.21565,87599998.0
2005-08-03 21:37:00,1.21587,1.21587,1.2158,1.2158,66899998.0
2005-08-03 21:38:00,1.21576,1.21576,1.21559,1.21569,61500000.0
2005-08-03 21:39:00,1.21565,1.21565,1.21552,1.21552,453299996.0
2005-08-03 21:40:00,1.21552,1.21565,1.21551,1.21555,235100002.0
2005-08-03 21:41:00,1.21558,1.21558,1.2155,1.21558,104800000.0
2005-08-03 21:42:00,1.21559,1.21575,1.21559,1.21572,112400000.0
2005-08-03 21:43:00,1.2157,1.2157,1.21562,1.21562,96600001.0
2005-08-03 21:44:00,1.21565,1.2157,1.21565,1.2157,50100000.0
2005-08-03 21:45:00,1.21572,1.21587,1.21572,1.21581,188300002.0
2005-08-03 21:46:00,1.21581,1.21601,1.21581,1.21587,153200000.0
2005-08-03 21:47:00,1.21585,1.21597,1.21585,1.21595,229899999.0
2005-08-03 21:48:00,1.21597,1.21597,1.2159,1.21592,161800000.0
2005-08-03 21:49:00,1.21593,1.21617,1.21593,1.21609,78999998.0
2005-08-03 21:50:00,1.21607,1.21614,1.21603,1.21603,78500001.0
2005-08-03 21:51:00,1.216,1.216,1.21592,1.21592,121700000.0
2005-08-03 21:52:00,1.21592,1.21606,1.21592,1.21606,79700001.0
2005-08-03 21:53:00,1.21608,1.2161,1.21601,1.2161,190600000.0
2005-08-03 21:54:00,1.21607,1.21609,1.21595,1.21595,196800001.0
2005-08-03 21:55:00,1.21595,1.21595,1.21558,1.21558,75299998.0
2005-08-03 21:56:00,1.21553,1.21553,1.21553,1.21553,58700001.0
2005-08-03 21:57:00,1.21555,1.21571,1.21555,1.21571,71199999.0
2005-08-03 21:58:00,1.21587,1.21618,1.21587,1.21608,72500000.0
2005-08-03 21:59:00,1.2159,1.2159,1.21569,1.21574,99100000.0
2005-08-03 22:00:00,1.21569,1.2157,1.21555,1.21561,210300001.0
2005-08-03 22:01:00,1.21571,1.21585,1.21571,1.21577,110400002.0
2005-08-03 22:02:00,1.21575,1.21585,1.21575,1.2158,410100001.0
2005-08-03 22:03:00,1.21575,1.2158,1.21575,1.2158,155300000.0
2005-08-03 22:04:00,1.21585,1.21585,1.21575,1.2158,142300004.0
2005-08-03 22:05:00,1.2158,1.21588,1.2158,1.21583,131599998.0
2005-08-03 22:06:00,1.21585,1.21595,1.21585,1.2159,97600000.0
2005-08-03 22:07:00,1.21598,1.21598,1.21593,1.21598,126999999.0
2005-08-03 22:08:00,1.21593,1.21595,1.2159,1.21595,135200000.0
2005-08-03 22:09:00,1.21585,1.21602,1.21585,1.21602,140400001.0
2005-08-03 22:10:00,1.21605,1.21605,1.216,1.216,8000000.0
2005-08-03 22:11:00,1.21597,1.21598,1.21594,1.21598,40000000.0
2005-08-03 22:12:00,1.216,1.21602,1.21592,1.21592,126500000.0
2005-08-03 22:13:00,1.2159,1.21595,1.2159,1.2159,49700002.0
2005-08-03 22:14:00,1.21597,1.21604,1.21593,1.21602,52400001.0
2005-08-03 22:15:00,1.21608,1.21608,1.216,1.21605,166700003.0
2005-08-03 22:16:00,1.21605,1.21608,1.216,1.21608,59900000.0
2005-08-03 22:17:00,1.216,1.21605,1.21595,1.21605,87400000.0
2005-08-03 22:18:00,1.21605,1.21605,1.216,1.216,103100002.0
2005-08-03 22:19:00,1.21586,1.21598,1.21586,1.21598,112500000.0
2005-08-03 22:20:00,1.216,1.21605,1.216,1.21605,85500000.0
2005-08-03 22:21:00,1.21605,1.21605,1.21595,1.21595,218600000.0
2005-08-03 22:22:00,1.21597,1.2161,1.21597,1.21602,130300002.0
2005-08-03 22:23:00,1.2161,1.21618,1.2161,1.21618,79000000.0
2005-08-03 22:24:00,1.21622,1.2163,1.21622,1.21626,126000000.0
2005-08-03 22:25:00,1.2163,1.21634,1.21626,1.21626,63699998.0
2005-08-03 22:26:00,1.21626,1.21629,1.21626,1.21629,26400000.0
2005-08-03 22:27:00,1.2162,1.21625,1.2162,1.2162,417500003.0
2005-08-03 22:28:00,1.21615,1.21624,1.21615,1.21624,61299999.0
2005-08-03 22:29:00,1.2163,1.21635,1.21625,1.21625,207300004.0
2005-08-03 22:30:00,1.21623,1.21623,1.21613,1.21617,85600003.0
2005-08-03 22:31:00,1.21616,1.21616,1.21609,1.21609,46300000.0
2005-08-03 22:32:00,1.21615,1.2162,1.2161,1.21612,91200000.0
2005-08-03 22:33:00,1.21667,1.21667,1.21616,1.2163,67900001.0
2005-08-03 22:34:00,1.2162,1.21641,1.2162,1.21628,313200004.0
2005-08-03 22:35:00,1.21632,1.21632,1.2162,1.2162,158599999.0
2005-08-03 22:36:00,1.21623,1.21624,1.2162,1.21624,133200003.0
2005-08-03 22:37:00,1.21622,1.21622,1.21608,1.21608,160900000.0
2005-08-03 22:38:00,1.21618,1.21633,1.21618,1.21625,100900001.0
2005-08-03 22:39:00,1.21627,1.21629,1.21621,1.21624,172800002.0
2005-08-03 22:40:00,1.21618,1.21618,1.21606,1.21606,102200001.0
2005-08-03 22:41:00,1.21568,1.21568,1.21516,1.2156,60800000.0
2005-08-03 22:42:00,1.21629,1.21645,1.21606,1.21623,84200001.0
2005-08-03 22:43:00,1.21624,1.21649,1.21606,1.21647,248599999.0
2005-08-03 22:44:00,1.21602,1.2161,1.21596,1.21596,252399997.0
2005-08-03 22:45:00,1.21608,1.21621,1.21608,1.21614,73600000.0
2005-08-03 22:46:00,1.21625,1.21628,1.21615,1.21628,76300000.0
2005-08-03 22:47:00,1.21625,1.21625,1.2162,1.2162,55300001.0
2005-08-03 22:48:00,1.21643,1.21672,1.21636,1.21652,101199997.0
2005-08-03 22:49:00,1.2163,1.2163,1.21625,1.21625,96700001.0
2005-08-03 22:50:00,1.21626,1.21626,1.21615,1.21615,63900000.0
2005-08-03 22:51:00,1.21625,1.21629,1.21622,1.21627,88300002.0
2005-08-03 22:52:00,1.21617,1.21629,1.21615,1.2162,219400006.0
2005-08-03 22:53:00,1.21623,1.21629,1.21606,1.21622,103800000.0
2005-08-03 22:54:00,1.21624,1.21628,1.21616,1.21616,50500000.0
2005-08-03 22:55:00,1.21619,1.21624,1.21608,1.21614,314299997.0
2005-08-03 22:56:00,1.21613,1.21614,1.21602,1.21614,132300001.0
2005-08-03 22:57:00,1.21608,1.21609,1.21602,1.21602,271800002.0
2005-08-03 22:58:00,1.21615,1.21627,1.21611,1.21622,49900000.0
2005-08-03 22:59:00,1.21612,1.21612,1.21575,1.21591,82600000.0
2005-08-03 23:00:00,1.21605,1.21679,1.21605,1.21675,159799999.0
2005-08-03 23:01:00,1.2167,1.21685,1.2165,1.21685,147499998.0
2005-08-03 23:02:00,1.2167,1.21681,1.21643,1.21649,77800000.0
2005-08-03 23:03:00,1.21692,1.21698,1.21638,1.21648,64300000.0
2005-08-03 23:04:00,1.21653,1.21689,1.2164,1.21683,106300001.0
2005-08-03 23:05:00,1.21688,1.21692,1.21636,1.21636,116099999.0
2005-08-03 23:06:00,1.2164,1.21686,1.2164,1.21654,66599999.0
2005-08-03 23:07:00,1.21648,1.2169,1.21639,1.21667,109000001.0
2005-08-03 23:08:00,1.21661,1.21671,1.21626,1.21628,108599999.0
2005-08-03 23:09:00,1.21628,1.21673,1.21627,1.21657,166900003.0
2005-08-03 23:10:00,1.2165,1.21682,1.2165,1.21653,47300000.0
2005-08-03 23:11:00,1.21662,1.21679,1.21615,1.21624,155800003.0
2005-08-03 23:12:00,1.21625,1.21668,1.21616,1.21631,69900001.0
2005-08-03 23:13:00,1.216,1.21631,1.21588,1.21612,77000000.0
2005-08-03 23:14:00,1.21602,1.21604,1.21577,1.21583,110100003.0
2005-08-03 23:15:00,1.21607,1.2163,1.21586,1.2163,48099999.0
2005-08-03 23:16:00,1.21635,1.2164,1.2161,1.21626,110800002.0
2005-08-03 23:17:00,1.21613,1.21643,1.21594,1.21594,115700001.0
2005-08-03 23:18:00,1.21607,1.21642,1.21596,1.21596,78400001.0
2005-08-03 23:19:00,1.21616,1.21632,1.216,1.216,144899998.0
2005-08-03 23:20:00,1.21613,1.21634,1.21598,1.21602,148199998.0
2005-08-03 23:21:00,1.21608,1.21654,1.21594,1.21654,96200000.0
2005-08-03 23:22:00,1.21645,1.21654,1.21598,1.21608,78700001.0
2005-08-03 23:23:00,1.21615,1.21699,1.21615,1.21677,134600002.0
2005-08-03 23:24:00,1.21647,1.21683,1.2162,1.21672,88699999.0
2005-08-03 23:25:00,1.21671,1.2168,1.21653,1.2166,100000001.0
2005-08-03 23:26:00,1.21672,1.21682,1.21655,1.21677,103400001.0
2005-08-03 23:27:00,1.21677,1.21683,1.21662,1.21683,83700000.0
2005-08-03 23:28:00,1.21683,1.2169,1.21668,1.21686,158200001.0
2005-08-03 23:29:00,1.2166,1.21693,1.21656,1.21675,110199998.0
2005-08-03 23:30:00,1.21645,1.21689,1.21645,1.21655,161100000.0
2005-08-03 23:31:00,1.21627,1.21633,1.21627,1.21633,11300000.0
2005-08-03 23:32:00,1.21641,1.21641,1.2163,1.21631,173200004.0
2005-08-03 23:33:00,1.21627,1.21635,1.21627,1.21635,37200000.0
2005-08-03 23:34:00,1.21635,1.21643,1.21624,1.2163,136899999.0
2005-08-03 23:35:00,1.2162,1.21632,1.2162,1.2163,105400003.0
2005-08-03 23:36:00,1.21657,1.21689,1.21648,1.21689,185699999.0
2005-08-03 23:37:00,1.21662,1.21675,1.21655,1.21667,125500002.0
2005-08-03 23:38:00,1.21622,1.21635,1.21622,1.2163,136299998.0
2005-08-03 23:39:00,1.21632,1.21632,1.216,1.21619,139700000.0
2005-08-03 23:40:00,1.21627,1.21627,1.21625,1.21625,69900001.0
2005-08-03 23:41:00,1.2163,1.21635,1.21625,1.21625,102199999.0
2005-08-03 23:42:00,1.21682,1.21684,1.21636,1.21641,124299999.0
2005-08-03 23:43:00,1.2163,1.21635,1.2163,1.2163,9800000.0
2005-08-03 23:44:00,1.21633,1.21642,1.21631,1.21631,130699998.0
2005-08-03 23:45:00,1.21634,1.21634,1.21608,1.21612,106100001.0
2005-08-03 23:46:00,1.21605,1.21605,1.21605,1.21605,19900000.0
2005-08-03 23:47:00,1.2161,1.2161,1.2161,1.2161,20700001.0
2005-08-03 23:48:00,1.2161,1.2161,1.21605,1.21605,72699999.0
2005-08-03 23:49:00,1.21603,1.21607,1.216,1.21604,153000004.0
2005-08-03 23:50:00,1.21615,1.21615,1.21615,1.21615,800000.0
2005-08-03 23:51:00,1.2161,1.21615,1.21603,1.21603,158200003.0
2005-08-03 23:52:00,1.21602,1.2161,1.21602,1.21605,32200000.0
2005-08-03 23:53:00,1.21608,1.21615,1.21605,1.2161,161200003.0
2005-08-03 23:54:00,1.2161,1.2161,1.2161,1.2161,6400000.0
2005-08-03 23:55:00,1.21607,1.21635,1.21607,1.21635,85800000.0
2005-08-03 23:56:00,1.21622,1.2163,1.21622,1.21625,84700000.0
2005-08-03 23:57:00,1.21625,1.21625,1.21625,1.21625,30299999.0
2005-08-03 23:58:00,1.2162,1.21621,1.21602,1.21608,122800002.0
2005-08-03 23:59:00,1.21596,1.21624,1.21591,1.21624,37000000.0
2005-08-04 00:00:00,1.21628,1.21628,1.21607,1.21607,36000002.0
2005-08-04 00:01:00,1.21598,1.21609,1.21598,1.21609,29000000.0
2005-08-04 00:02:00,1.21612,1.21615,1.21605,1.21615,39700000.0
2005-08-04 00:03:00,1.21608,1.21626,1.21608,1.21613,78700001.0
2005-08-04 00:04:00,1.21621,1.2163,1.21614,1.21614,59000000.0
2005-08-04 00:05:00,1.21605,1.21615,1.21605,1.21615,59600000.0
2005-08-04 00:06:00,1.21608,1.21609,1.21599,1.21608,159200001.0
2005-08-04 00:07:00,1.21648,1.21669,1.21632,1.21652,85100000.0
2005-08-04 00:08:00,1.21607,1.21607,1.21592,1.21601,41499999.0
2005-08-04 00:09:00,1.216,1.21605,1.21595,1.21605,58500000.0
2005-08-04 00:10:00,1.216,1.21605,1.216,1.216,49599998.0
2005-08-04 00:11:00,1.21658,1.21658,1.21634,1.21655,122600003.0
2005-08-04 00:12:00,1.21595,1.21605,1.21595,1.216,55499999.0
2005-08-04 00:13:00,1.216,1.21605,1.21597,1.21605,68500001.0
2005-08-04 00:14:00,1.21598,1.21605,1.21595,1.216,293599998.0
2005-08-04 00:15:00,1.216,1.21608,1.21595,1.21598,84200000.0
2005-08-04 00:16:00,1.21597,1.21597,1.21592,1.21595,31100000.0
2005-08-04 00:17:00,1.21602,1.21602,1.21602,1.21602,800000.0
2005-08-04 00:18:00,1.21602,1.21602,1.21582,1.21582,94500000.0
2005-08-04 00:19:00,1.21583,1.21601,1.21583,1.21601,69599998.0
2005-08-04 00:20:00,1.21624,1.2165,1.21619,1.21638,138700003.0
2005-08-04 00:21:00,1.216,1.21605,1.21595,1.216,145899998.0
2005-08-04 00:22:00,1.21605,1.21605,1.21592,1.21597,21400000.0
2005-08-04 00:23:00,1.216,1.21605,1.21595,1.216,116800001.0
2005-08-04 00:24:00,1.21605,1.21605,1.21595,1.216,60400000.0
2005-08-04 00:25:00,1.21597,1.21605,1.21593,1.216,70299999.0
2005-08-04 00:26:00,1.216,1.216,1.21595,1.21595,55600001.0
2005-08-04 00:27:00,1.216,1.216,1.21595,1.216,99200000.0
2005-08-04 00:28:00,1.216,1.216,1.21595,1.216,13600000.0
2005-08-04 00:29:00,1.21597,1.21605,1.21595,1.21595,108600001.0
2005-08-04 00:30:00,1.21595,1.216,1.21592,1.21595,122700003.0
2005-08-04 00:31:00,1.216,1.21605,1.21595,1.21595,8900000.0
2005-08-04 00:32:00,1.216,1.216,1.216,1.216,26500000.0
2005-08-04 00:33:00,1.21598,1.216,1.21598,1.216,22299999.0
2005-08-04 00:34:00,1.21605,1.21608,1.21592,1.21608,84099999.0
2005-08-04 00:35:00,1.21606,1.21606,1.21606,1.21606,27100000.0
2005-08-04 00:36:00,1.21602,1.21615,1.21596,1.21596,91899999.0
2005-08-04 00:37:00,1.21598,1.21605,1.21598,1.21605,39600002.0
2005-08-04 00:38:00,1.21595,1.216,1.21592,1.21597,62300000.0
2005-08-04 00:39:00,1.21598,1.21601,1.21588,1.2159,88700001.0
2005-08-04 00:40:00,1.21597,1.21602,1.21597,1.216,71099999.0
2005-08-04 00:41:00,1.21645,1.21663,1.2164,1.21648,197000003.0
2005-08-04 00:42:00,1.21605,1.21605,1.216,1.216,4000000.0
2005-08-04 00:43:00,1.216,1.21606,1.2159,1.21598,77699999.0
2005-08-04 00:44:00,1.21587,1.21599,1.21587,1.2159,103200001.0
2005-08-04 00:45:00,1.2159,1.21595,1.21582,1.2159,63699999.0
2005-08-04 00:46:00,1.21595,1.21595,1.21595,1.21595,7900000.0
2005-08-04 00:47:00,1.21643,1.21656,1.21643,1.2165,153400002.0
2005-08-04 00:48:00,1.2159,1.21595,1.21585,1.21595,86000000.0
2005-08-04 00:49:00,1.2159,1.21591,1.21575,1.21575,57199999.0
2005-08-04 00:50:00,1.21587,1.21594,1.21585,1.2159,180399997.0
2005-08-04 00:51:00,1.21645,1.21653,1.21618,1.21618,75499999.0
2005-08-04 00:52:00,1.2159,1.2159,1.21585,1.2159,71900001.0
2005-08-04 00:53:00,1.21585,1.2159,1.21585,1.2159,97300000.0
2005-08-04 00:54:00,1.21595,1.21595,1.21585,1.21592,171100000.0
2005-08-04 00:55:00,1.21587,1.2159,1.21575,1.21575,72100000.0
2005-08-04 00:56:00,1.21573,1.21574,1.21557,1.21573,19200000.0
2005-08-04 00:57:00,1.2158,1.21585,1.21572,1.21582,114000000.0
2005-08-04 00:58:00,1.21583,1.21592,1.21583,1.21592,31900000.0
2005-08-04 00:59:00,1.216,1.21605,1.216,1.216,88699999.0
2005-08-04 01:00:00,1.216,1.21608,1.216,1.21608,82700002.0
2005-08-04 01:01:00,1.216,1.216,1.21581,1.21588,83099999.0
2005-08-04 01:02:00,1.2159,1.21595,1.21585,1.2159,82499999.0
2005-08-04 01:03:00,1.21634,1.21649,1.21634,1.21643,181800002.0
2005-08-04 01:04:00,1.21592,1.21604,1.21589,1.216,77200000.0
2005-08-04 01:05:00,1.21602,1.21602,1.21579,1.21582,123500002.0
2005-08-04 01:06:00,1.21575,1.21575,1.21575,1.21575,15300000.0
2005-08-04 01:07:00,1.21585,1.21589,1.21583,1.21583,83699999.0
2005-08-04 01:08:00,1.21581,1.21602,1.2158,1.21602,70299998.0
2005-08-04 01:09:00,1.21595,1.21595,1.21585,1.21585,98100000.0
2005-08-04 01:10:00,1.2159,1.21592,1.2159,1.21592,12100000.0
2005-08-04 01:11:00,1.216,1.216,1.216,1.216,800000.0
2005-08-04 01:12:00,1.21598,1.21607,1.21597,1.21599,84900000.0
2005-08-04 01:13:00,1.216,1.216,1.216,1.216,35400002.0
2005-08-04 01:14:00,1.21595,1.21595,1.21595,1.21595,39100000.0
2005-08-04 01:15:00,1.216,1.216,1.21595,1.21595,2400000.0
2005-08-04 01:16:00,1.2165,1.21658,1.21611,1.21627,103700001.0
2005-08-04 01:17:00,1.216,1.216,1.21595,1.216,19900000.0
2005-08-04 01:18:00,1.21605,1.21605,1.21605,1.21605,800000.0
2005-08-04 01:19:00,1.21603,1.21607,1.21603,1.21607,8900000.0
2005-08-04 01:20:00,1.21608,1.2161,1.21596,1.21602,124400000.0
2005-08-04 01:21:00,1.21597,1.216,1.21586,1.216,32500000.0
2005-08-04 01:22:00,1.2161,1.2161,1.2161,1.2161,27600000.0
2005-08-04 01:23:00,1.21608,1.21608,1.21595,1.21603,83100000.0
2005-08-04 01:24:00,1.21645,1.21651,1.2162,1.21648,103600000.0
2005-08-04 01:25:00,1.21609,1.21609,1.21599,1.21605,59800000.0
2005-08-04 01:26:00,1.216,1.216,1.216,1.216,11900000.0
2005-08-04 01:27:00,1.216,1.216,1.21592,1.21595,92599998.0
2005-08-04 01:28:00,1.21605,1.21605,1.21598,1.21598,14500000.0
2005-08-04 01:29:00,1.21602,1.21602,1.21573,1.21573,79300000.0
2005-08-04 01:30:00,1.21563,1.21565,1.21563,1.21565,65100001.0
2005-08-04 01:31:00,1.2157,1.2157,1.21565,1.2157,41099998.0
2005-08-04 01:32:00,1.21563,1.21574,1.21562,1.21574,116900003.0
2005-08-04 01:33:00,1.21615,1.21628,1.21588,1.21628,103200000.0
2005-08-04 01:34:00,1.21574,1.21588,1.21574,1.21578,80100000.0
2005-08-04 01:35:00,1.21575,1.21575,1.2157,1.2157,25200000.0
2005-08-04 01:36:00,1.21575,1.21575,1.21565,1.2157,16900000.0
2005-08-04 01:37:00,1.21611,1.21626,1.21602,1.21615,121000000.0
2005-08-04 01:38:00,1.21565,1.21579,1.21565,1.21569,119600000.0
2005-08-04 01:39:00,1.2157,1.21577,1.2157,1.21577,25500000.0
2005-08-04 01:40:00,1.2156,1.21573,1.2156,1.21573,44100000.0
2005-08-04 01:41:00,1.21568,1.21568,1.21559,1.21559,58700001.0
2005-08-04 01:42:00,1.21543,1.21557,1.21531,1.21552,125299999.0
2005-08-04 01:43:00,1.21552,1.21552,1.21534,1.21534,29500000.0
2005-08-04 01:44:00,1.21529,1.21537,1.21529,1.21537,38400000.0
2005-08-04 01:45:00,1.2154,1.2154,1.2154,1.2154,8400000.0
2005-08-04 01:46:00,1.21535,1.21545,1.21535,1.2154,60100001.0
2005-08-04 01:47:00,1.21543,1.2155,1.21536,1.21538,74200002.0
2005-08-04 01:48:00,1.2155,1.2155,1.21536,1.21545,94399998.0
2005-08-04 01:49:00,1.21551,1.21568,1.21551,1.21559,68500001.0
2005-08-04 01:50:00,1.21544,1.21544,1.21482,1.21517,96000002.0
2005-08-04 01:51:00,1.21527,1.21537,1.21527,1.21532,49800000.0
2005-08-04 01:52:00,1.21533,1.2155,1.21533,1.2155,86300001.0
2005-08-04 01:53:00,1.2155,1.2155,1.2155,1.2155,42500000.0
2005-08-04 01:54:00,1.2155,1.2155,1.21545,1.2155,107799997.0
2005-08-04 01:55:00,1.2154,1.21555,1.2154,1.21555,10400000.0
2005-08-04 01:56:00,1.21554,1.21556,1.21554,1.21556,15100000.0
2005-08-04 01:57:00,1.21569,1.21581,1.21564,1.21575,109100003.0
2005-08-04 01:58:00,1.21576,1.21576,1.21566,1.21566,15900000.0
2005-08-04 01:59:00,1.21567,1.21578,1.21548,1.21548,73100000.0
2005-08-04 02:00:00,1.2155,1.2155,1.21542,1.21542,94700000.0
2005-08-04 02:01:00,1.21547,1.2156,1.21547,1.2156,59300000.0
2005-08-04 02:02:00,1.21539,1.21539,1.21482,1.21528,81700000.0
2005-08-04 02:03:00,1.21567,1.21572,1.21554,1.21564,185800000.0
2005-08-04 02:04:00,1.21567,1.21583,1.21567,1.21578,82400002.0
2005-08-04 02:05:00,1.21589,1.21602,1.2158,1.21598,92300000.0
2005-08-04 02:06:00,1.2159,1.21603,1.2159,1.21603,169399996.0
2005-08-04 02:07:00,1.21599,1.21599,1.21575,1.21576,124600001.0
2005-08-04 02:08:00,1.2158,1.2158,1.21575,1.21575,132600001.0
2005-08-04 02:09:00,1.2158,1.2158,1.21575,1.21575,32000001.0
2005-08-04 02:10:00,1.2158,1.21591,1.2158,1.21581,82400001.0
2005-08-04 02:11:00,1.2159,1.2159,1.21585,1.2159,112400002.0
2005-08-04 02:12:00,1.21588,1.21588,1.21588,1.21588,5600000.0
2005-08-04 02:13:00,1.21635,1.2164,1.21602,1.21602,22400000.0
2005-08-04 02:14:00,1.2159,1.2159,1.2159,1.2159,16800000.0
2005-08-04 02:15:00,1.21595,1.21595,1.21585,1.21595,55400000.0
2005-08-04 02:16:00,1.2159,1.2159,1.2159,1.2159,31500000.0
2005-08-04 02:17:00,1.21588,1.21588,1.21579,1.21579,32800000.0
2005-08-04 02:18:00,1.21569,1.21578,1.21568,1.2157,147299999.0
2005-08-04 02:19:00,1.21556,1.21557,1.21527,1.21527,128299999.0
2005-08-04 02:20:00,1.21582,1.21595,1.21565,1.21566,88999999.0
2005-08-04 02:21:00,1.21575,1.2159,1.21567,1.21578,100400002.0
2005-08-04 02:22:00,1.21575,1.21611,1.21572,1.21586,120300002.0
2005-08-04 02:23:00,1.21519,1.21558,1.21519,1.21558,61499999.0
2005-08-04 02:24:00,1.21556,1.21556,1.2154,1.2154,45400000.0
2005-08-04 02:25:00,1.21524,1.21524,1.21494,1.21502,73500000.0
2005-08-04 02:26:00,1.21493,1.21493,1.21476,1.21487,110799998.0
2005-08-04 02:27:00,1.2149,1.2149,1.2149,1.2149,10700000.0
2005-08-04 02:28:00,1.2149,1.2149,1.2149,1.2149,6400000.0
2005-08-04 02:29:00,1.21485,1.21495,1.21483,1.2149,167499999.0
2005-08-04 02:30:00,1.21477,1.21477,1.21445,1.21457,88589998.0
2005-08-04 02:31:00,1.2147,1.21475,1.21468,1.21468,89400000.0
2005-08-04 02:32:00,1.21475,1.21475,1.2147,1.2147,60400001.0
2005-08-04 02:33:00,1.21475,1.21475,1.2147,1.2147,26100000.0
2005-08-04 02:34:00,1.2147,1.21479,1.2147,1.21473,138100000.0
2005-08-04 02:35:00,1.21468,1.21472,1.21462,1.21464,94700001.0
2005-08-04 02:36:00,1.2147,1.2147,1.2147,1.2147,54400000.0
2005-08-04 02:37:00,1.21475,1.21475,1.21465,1.21465,11100000.0
2005-08-04 02:38:00,1.21464,1.21468,1.21459,1.21468,75699999.0
2005-08-04 02:39:00,1.21463,1.21463,1.21442,1.21442,18400000.0
2005-08-04 02:40:00,1.21426,1.21431,1.21426,1.21431,14200000.0
2005-08-04 02:41:00,1.2144,1.2144,1.21435,1.21435,15200000.0
2005-08-04 02:42:00,1.21444,1.21459,1.21444,1.21459,27199999.0
2005-08-04 02:43:00,1.21465,1.21465,1.2146,1.2146,85300001.0
2005-08-04 02:44:00,1.21455,1.2146,1.21455,1.2146,10400000.0
2005-08-04 02:45:00,1.21455,1.21455,1.21455,1.21455,800000.0
2005-08-04 02:46:00,1.21452,1.21452,1.21443,1.21443,35100001.0
2005-08-04 02:47:00,1.21446,1.21447,1.21446,1.21447,29600001.0
2005-08-04 02:48:00,1.21465,1.21483,1.21465,1.21479,94800001.0
2005-08-04 02:49:00,1.21485,1.21485,1.2148,1.2148,52100000.0
2005-08-04 02:50:00,1.21487,1.21487,1.21466,1.21466,75199999.0
2005-08-04 02:51:00,1.21455,1.21465,1.21455,1.21455,73600002.0
2005-08-04 02:52:00,1.21467,1.2148,1.2145,1.2145,117600001.0
2005-08-04 02:53:00,1.2144,1.21455,1.2144,1.21453,45700000.0
2005-08-04 02:54:00,1.21454,1.21456,1.21454,1.21456,25900000.0
2005-08-04 02:55:00,1.21465,1.21465,1.21457,1.21457,32300001.0
2005-08-04 02:56:00,1.21465,1.21465,1.2146,1.2146,27600000.0
2005-08-04 02:57:00,1.2146,1.2146,1.21455,1.21455,15200000.0
2005-08-04 02:58:00,1.21456,1.21456,1.21449,1.21449,11200000.0
2005-08-04 02:59:00,1.21432,1.21432,1.21303,1.21374,135700000.0
2005-08-04 03:00:00,1.21402,1.21412,1.21395,1.21412,70100001.0
2005-08-04 03:01:00,1.21459,1.2148,1.2145,1.21467,127700000.0
2005-08-04 03:02:00,1.21419,1.21428,1.21416,1.21419,97300000.0
2005-08-04 03:03:00,1.21366,1.21445,1.21366,1.21443,43800000.0
2005-08-04 03:04:00,1.21435,1.21435,1.21413,1.21413,141199998.0
2005-08-04 03:05:00,1.21415,1.21425,1.21415,1.21415,74799999.0
2005-08-04 03:06:00,1.21393,1.21405,1.21354,1.21405,87500000.0
2005-08-04 03:07:00,1.21418,1.21418,1.21418,1.21418,18299999.0
2005-08-04 03:08:00,1.2142,1.2142,1.21415,1.21415,57199999.0
2005-08-04 03:09:00,1.2142,1.21425,1.21415,1.2142,104500002.0
2005-08-04 03:10:00,1.21418,1.21418,1.21408,1.21412,61500000.0
2005-08-04 03:11:00,1.21395,1.21395,1.21348,1.21369,95699998.0
2005-08-04 03:12:00,1.21364,1.21364,1.21344,1.21352,135200000.0
2005-08-04 03:13:00,1.21341,1.21356,1.21341,1.21356,94799998.0
2005-08-04 03:14:00,1.21357,1.21364,1.21341,1.21341,115299998.0
2005-08-04 03:15:00,1.21355,1.21381,1.21355,1.21381,94399999.0
2005-08-04 03:16:00,1.21369,1.21369,1.21369,1.21369,34400000.0
2005-08-04 03:17:00,1.21351,1.21377,1.21343,1.21375,88700001.0
2005-08-04 03:18:00,1.21391,1.21391,1.2137,1.21389,113699999.0
2005-08-04 03:19:00,1.21385,1.2139,1.21385,1.2139,58800000.0
2005-08-04 03:20:00,1.21373,1.21373,1.21362,1.21365,73599999.0
2005-08-04 03:21:00,1.21377,1.21383,1.21371,1.21372,87899999.0
2005-08-04 03:22:00,1.21362,1.21383,1.21362,1.21383,28400000.0
2005-08-04 03:23:00,1.2137,1.2137,1.21356,1.21361,163799998.0
2005-08-04 03:24:00,1.21353,1.21354,1.21353,1.21354,38200001.0
2005-08-04 03:25:00,1.21345,1.21345,1.21318,1.21318,21400000.0
2005-08-04 03:26:00,1.21313,1.21315,1.21305,1.2131,30000000.0
2005-08-04 03:27:00,1.21293,1.21293,1.21285,1.21285,30400000.0
2005-08-04 03:28:00,1.21278,1.213,1.21278,1.21298,119399999.0
2005-08-04 03:29:00,1.21296,1.21296,1.21277,1.21281,55900002.0
2005-08-04 03:30:00,1.21292,1.21302,1.21287,1.21287,106500000.0
2005-08-04 03:31:00,1.2129,1.21301,1.2129,1.213,136600000.0
2005-08-04 03:32:00,1.21311,1.21319,1.21311,1.21319,47000000.0
2005-08-04 03:33:00,1.21319,1.21338,1.21319,1.21327,70499998.0
2005-08-04 03:34:00,1.21323,1.21341,1.21323,1.21341,93100000.0
2005-08-04 03:35:00,1.21335,1.2134,1.21335,1.2134,34500000.0
2005-08-04 03:36:00,1.21333,1.21345,1.21333,1.21345,48800000.0
2005-08-04 03:37:00,1.21338,1.2134,1.2133,1.21339,69299999.0
2005-08-04 03:38:00,1.2134,1.21345,1.21331,1.21345,91300001.0
2005-08-04 03:39:00,1.21356,1.21368,1.21356,1.2136,162600000.0
2005-08-04 03:40:00,1.21358,1.21374,1.21358,1.21362,105300002.0
2005-08-04 03:41:00,1.21342,1.21344,1.21309,1.21344,74500001.0
2005-08-04 03:42:00,1.21363,1.21394,1.21363,1.21379,116999999.0
2005-08-04 03:43:00,1.21385,1.21385,1.21372,1.21372,70000000.0
2005-08-04 03:44:00,1.21374,1.21374,1.2135,1.21352,91099998.0
2005-08-04 03:45:00,1.2136,1.21372,1.2136,1.21363,169100002.0
2005-08-04 03:46:00,1.21392,1.21411,1.21392,1.21411,43100001.0
2005-08-04 03:47:00,1.21478,1.21478,1.21399,1.21415,86299999.0
2005-08-04 03:48:00,1.21425,1.21432,1.21425,1.21425,118800000.0
2005-08-04 03:49:00,1.2143,1.21433,1.21425,1.21425,30299999.0
2005-08-04 03:50:00,1.21407,1.21407,1.21403,1.21403,50299998.0
2005-08-04 03:51:00,1.21344,1.21344,1.21318,1.21318,3200000.0
2005-08-04 03:52:00,1.21299,1.21318,1.21299,1.21318,17700000.0
2005-08-04 03:53:00,1.21382,1.21428,1.21382,1.21428,94600002.0
2005-08-04 03:54:00,1.21325,1.21325,1.21287,1.21287,82200000.0
2005-08-04 03:55:00,1.21422,1.21422,1.21374,1.21378,80400000.0
2005-08-04 03:56:00,1.21303,1.21352,1.21303,1.21352,64000000.0
2005-08-04 03:57:00,1.2137,1.2137,1.2137,1.2137,15100000.0
2005-08-04 03:58:00,1.21363,1.21389,1.21363,1.21389,42000000.0
2005-08-04 03:59:00,1.21395,1.21395,1.21395,1.21395,18299999.0
2005-08-04 04:00:00,1.21392,1.21403,1.21392,1.21403,55899999.0
2005-08-04 04:01:00,1.214,1.214,1.21375,1.21375,53700000.0
2005-08-04 04:02:00,1.21402,1.21402,1.21398,1.21398,27600000.0
2005-08-04 04:03:00,1.21388,1.21392,1.21388,1.21392,27300000.0
2005-08-04 04:04:00,1.21406,1.21411,1.21395,1.21395,74600000.0
2005-08-04 04:05:00,1.214,1.214,1.214,1.214,17500000.0
2005-08-04 04:06:00,1.21402,1.21402,1.21392,1.214,16100000.0
2005-08-04 04:07:00,1.214,1.21405,1.21395,1.21405,28800000.0
2005-08-04 04:08:00,1.21398,1.214,1.21391,1.21399,40000000.0
2005-08-04 04:09:00,1.214,1.214,1.21392,1.21394,27500000.0
2005-08-04 04:10:00,1.2139,1.2139,1.2138,1.2139,141000002.0
2005-08-04 04:11:00,1.21385,1.2139,1.21385,1.2139,9300000.0
2005-08-04 04:12:00,1.21392,1.21395,1.21385,1.2139,229700001.0
2005-08-04 04:13:00,1.21398,1.21398,1.21397,1.21398,50899999.0
2005-08-04 04:14:00,1.21397,1.21398,1.21386,1.21386,69499999.0
2005-08-04 04:15:00,1.21382,1.21394,1.21382,1.21387,38000000.0
2005-08-04 04:16:00,1.21385,1.2139,1.21385,1.2139,57900000.0
2005-08-04 04:17:00,1.21352,1.21353,1.21307,1.21353,60800000.0
2005-08-04 04:18:00,1.21359,1.21359,1.21353,1.21353,10500000.0
2005-08-04 04:19:00,1.21382,1.21391,1.21344,1.21344,165800000.0
2005-08-04 04:20:00,1.21363,1.2141,1.21356,1.2141,123199998.0
2005-08-04 04:21:00,1.21337,1.21354,1.21337,1.21354,83600001.0
2005-08-04 04:22:00,1.21355,1.21363,1.21348,1.21362,91500000.0
2005-08-04 04:23:00,1.21348,1.21348,1.2132,1.21346,103800000.0
2005-08-04 04:24:00,1.21353,1.21361,1.21352,1.21354,43500001.0
2005-08-04 04:25:00,1.2136,1.2136,1.2136,1.2136,27100000.0
2005-08-04 04:26:00,1.21358,1.21358,1.21351,1.21353,13600000.0
2005-08-04 04:27:00,1.21383,1.21415,1.21375,1.21415,85999998.0
2005-08-04 04:28:00,1.21346,1.21352,1.21319,1.21352,70200000.0
2005-08-04 04:29:00,1.2136,1.21362,1.2135,1.21355,46400000.0
2005-08-04 04:30:00,1.21359,1.21369,1.21359,1.21364,74299999.0
2005-08-04 04:31:00,1.21352,1.21352,1.21302,1.21302,33899999.0
2005-08-04 04:32:00,1.21294,1.2136,1.21294,1.2136,77199998.0
2005-08-04 04:33:00,1.21371,1.21391,1.21371,1.21382,119300003.0
2005-08-04 04:34:00,1.21393,1.21404,1.21391,1.214,100600001.0
2005-08-04 04:35:00,1.21398,1.21398,1.21394,1.21394,19100001.0
2005-08-04 04:36:00,1.21422,1.21451,1.21422,1.21448,87800002.0
2005-08-04 04:37:00,1.21365,1.21365,1.21316,1.21316,71199999.0
2005-08-04 04:38:00,1.21395,1.21439,1.21395,1.21409,84900000.0
2005-08-04 04:39:00,1.21314,1.21334,1.21314,1.21334,50300000.0
2005-08-04 04:40:00,1.21362,1.21388,1.21362,1.21388,88500000.0
2005-08-04 04:41:00,1.21407,1.21419,1.21403,1.21403,65100000.0
2005-08-04 04:42:00,1.214,1.214,1.214,1.214,25500001.0
2005-08-04 04:43:00,1.21399,1.21419,1.21399,1.21416,205000001.0
2005-08-04 04:44:00,1.2142,1.2142,1.2142,1.2142,21400000.0
2005-08-04 04:45:00,1.21412,1.21412,1.21403,1.21403,64500000.0
2005-08-04 04:46:00,1.214,1.21402,1.21395,1.214,79500000.0
2005-08-04 04:47:00,1.21395,1.21409,1.21395,1.21397,102199997.0
2005-08-04 04:48:00,1.2139,1.21411,1.2139,1.21399,50600001.0
2005-08-04 04:49:00,1.214,1.214,1.21392,1.21395,126399998.0
2005-08-04 04:50:00,1.21399,1.2142,1.21399,1.21413,95700002.0
2005-08-04 04:51:00,1.21425,1.21425,1.21415,1.2142,127400002.0
2005-08-04 04:52:00,1.2142,1.2142,1.2141,1.21417,63100002.0
2005-08-04 04:53:00,1.21417,1.21425,1.21415,1.2142,11800000.0
2005-08-04 04:54:00,1.21421,1.21428,1.21419,1.21428,61000002.0
2005-08-04 04:55:00,1.21425,1.21435,1.21425,1.21432,66990000.0
2005-08-04 04:56:00,1.21475,1.21475,1.21442,1.21463,155399999.0
2005-08-04 04:57:00,1.21435,1.21435,1.21425,1.2143,50499999.0
2005-08-04 04:58:00,1.2143,1.2143,1.2143,1.2143,6100000.0
2005-08-04 04:59:00,1.21424,1.21424,1.21411,1.21417,151500005.0
2005-08-04 05:00:00,1.2142,1.2142,1.2141,1.2141,24099999.0
2005-08-04 05:01:00,1.21417,1.21417,1.21394,1.21395,118300000.0
2005-08-04 05:02:00,1.21455,1.21511,1.21453,1.2148,95799999.0
2005-08-04 05:03:00,1.21392,1.21395,1.21392,1.21395,34900000.0
2005-08-04 05:04:00,1.21385,1.21395,1.21385,1.2139,42200000.0
2005-08-04 05:05:00,1.21478,1.21485,1.21459,1.21463,101200002.0
2005-08-04 05:06:00,1.21467,1.2148,1.21467,1.21473,57200000.0
2005-08-04 05:07:00,1.21478,1.21478,1.21454,1.21457,57899999.0
2005-08-04 05:08:00,1.21395,1.21414,1.21395,1.21414,127799999.0
2005-08-04 05:09:00,1.21418,1.21419,1.21409,1.21411,120000001.0
2005-08-04 05:10:00,1.21415,1.2142,1.21412,1.21418,80100002.0
2005-08-04 05:11:00,1.21422,1.21422,1.21415,1.21415,27900001.0
2005-08-04 05:12:00,1.21422,1.21425,1.2142,1.2142,16500000.0
2005-08-04 05:13:00,1.21412,1.21422,1.21412,1.21418,46299999.0
2005-08-04 05:14:00,1.21446,1.21477,1.21436,1.21444,133700000.0
2005-08-04 05:15:00,1.21415,1.2142,1.21413,1.21413,132800002.0
2005-08-04 05:16:00,1.21425,1.21427,1.21415,1.21415,219600004.0
2005-08-04 05:17:00,1.2142,1.21422,1.21415,1.21415,55599999.0
2005-08-04 05:18:00,1.21473,1.21515,1.21448,1.21462,161200001.0
2005-08-04 05:19:00,1.2142,1.2142,1.21412,1.21412,40800000.0
2005-08-04 05:20:00,1.21428,1.21428,1.21415,1.2142,24700000.0
2005-08-04 05:21:00,1.21417,1.21417,1.21413,1.21413,6400000.0
2005-08-04 05:22:00,1.21408,1.21408,1.21399,1.21402,23300000.0
2005-08-04 05:23:00,1.21398,1.21405,1.21395,1.21398,56000000.0
2005-08-04 05:24:00,1.21405,1.21405,1.21405,1.21405,30000000.0
2005-08-04 05:25:00,1.2139,1.2139,1.21364,1.21364,60200000.0
2005-08-04 05:26:00,1.2139,1.21395,1.21385,1.21385,32000000.0
2005-08-04 05:27:00,1.21385,1.2139,1.21385,1.2139,25500001.0
2005-08-04 05:28:00,1.21386,1.21386,1.21384,1.21384,29700000.0
2005-08-04 05:29:00,1.21371,1.21371,1.21297,1.21297,92399999.0
2005-08-04 05:30:00,1.21289,1.21357,1.21289,1.21357,128499997.0
2005-08-04 05:31:00,1.2137,1.21375,1.21362,1.2137,29500000.0
2005-08-04 05:32:00,1.21378,1.21382,1.21378,1.21382,22500001.0
2005-08-04 05:33:00,1.21369,1.21369,1.21361,1.21361,5000000.0
2005-08-04 05:34:00,1.21345,1.2135,1.21342,1.21342,59500000.0
2005-08-04 05:35:00,1.2138,1.2138,1.21378,1.21378,10500000.0
2005-08-04 05:36:00,1.21429,1.21429,1.21374,1.21376,90400001.0
2005-08-04 05:37:00,1.21375,1.2138,1.21375,1.2138,22900000.0
2005-08-04 05:38:00,1.2138,1.21385,1.2137,1.2137,43900002.0
2005-08-04 05:39:00,1.2138,1.21385,1.21375,1.21385,194100002.0
2005-08-04 05:40:00,1.21378,1.21385,1.21375,1.2138,83900001.0
2005-08-04 05:41:00,1.21383,1.21385,1.2138,1.21385,34000000.0
2005-08-04 05:42:00,1.21385,1.21385,1.2138,1.2138,35900000.0
2005-08-04 05:43:00,1.21338,1.21338,1.21332,1.21332,58900001.0
2005-08-04 05:44:00,1.21301,1.2137,1.21301,1.2137,38900001.0
2005-08-04 05:45:00,1.2138,1.21395,1.2138,1.21385,99099999.0
2005-08-04 05:46:00,1.2139,1.21395,1.2139,1.21395,21700000.0
2005-08-04 05:47:00,1.21387,1.21387,1.21371,1.21372,95300003.0
2005-08-04 05:48:00,1.21365,1.2137,1.21365,1.2137,31800000.0
2005-08-04 05:49:00,1.2137,1.21373,1.2137,1.21373,58500000.0
2005-08-04 05:50:00,1.21365,1.21373,1.21365,1.2137,41900000.0
2005-08-04 05:51:00,1.21364,1.21389,1.21364,1.21368,111699996.0
2005-08-04 05:52:00,1.21375,1.21375,1.21362,1.21362,127300000.0
2005-08-04 05:53:00,1.21368,1.21375,1.2136,1.21375,157500004.0
2005-08-04 05:54:00,1.21375,1.21375,1.2137,1.2137,40800002.0
2005-08-04 05:55:00,1.2137,1.21372,1.21365,1.21372,161700001.0
2005-08-04 05:56:00,1.21367,1.2137,1.21367,1.2137,63799998.0
2005-08-04 05:57:00,1.21366,1.21387,1.21366,1.21387,48599999.0
2005-08-04 05:58:00,1.2139,1.21395,1.21385,1.21385,114800001.0
2005-08-04 05:59:00,1.21389,1.214,1.21389,1.2139,42400000.0
2005-08-04 06:00:00,1.21388,1.21388,1.21385,1.21388,39400001.0
2005-08-04 06:01:00,1.2139,1.21395,1.2138,1.2139,57600000.0
2005-08-04 06:02:00,1.21385,1.21395,1.2138,1.21385,77500001.0
2005-08-04 06:03:00,1.21385,1.21391,1.21382,1.21382,137400001.0
2005-08-04 06:04:00,1.21379,1.21386,1.21379,1.21383,106300002.0
2005-08-04 06:05:00,1.21395,1.21395,1.21382,1.21385,28700000.0
2005-08-04 06:06:00,1.21425,1.21426,1.21406,1.21406,122599998.0
2005-08-04 06:07:00,1.21395,1.21395,1.21385,1.21395,55299999.0
2005-08-04 06:08:00,1.2139,1.21392,1.21386,1.21392,139700000.0
2005-08-04 06:09:00,1.2139,1.2139,1.21385,1.21385,81400003.0
2005-08-04 06:10:00,1.21442,1.21442,1.21393,1.21417,47100001.0
2005-08-04 06:11:00,1.21384,1.2139,1.21378,1.2138,86700000.0
2005-08-04 06:12:00,1.21375,1.2138,1.2137,1.2137,75200001.0
2005-08-04 06:13:00,1.21379,1.21391,1.21379,1.21391,21100000.0
2005-08-04 06:14:00,1.2139,1.2139,1.21385,1.2139,48700001.0
2005-08-04 06:15:00,1.2139,1.21393,1.21377,1.21387,24800000.0
2005-08-04 06:16:00,1.21378,1.21388,1.21369,1.21388,42400000.0
2005-08-04 06:17:00,1.21389,1.21391,1.21371,1.21373,105600002.0
2005-08-04 06:18:00,1.21377,1.2139,1.21377,1.2138,74200000.0
2005-08-04 06:19:00,1.21388,1.2139,1.21384,1.2139,43600000.0
2005-08-04 06:20:00,1.21387,1.2139,1.21387,1.2139,61400000.0
2005-08-04 06:21:00,1.21385,1.2139,1.2138,1.2139,53499999.0
2005-08-04 06:22:00,1.21391,1.21391,1.21381,1.21385,51300000.0
2005-08-04 06:23:00,1.21353,1.21353,1.21313,1.21348,89400000.0
2005-08-04 06:24:00,1.2136,1.21362,1.21355,1.2136,53199999.0
2005-08-04 06:25:00,1.21355,1.21355,1.2134,1.2134,25699999.0
2005-08-04 06:26:00,1.21354,1.21365,1.21349,1.21355,120899999.0
2005-08-04 06:27:00,1.2136,1.2136,1.21355,1.21358,34400001.0
2005-08-04 06:28:00,1.21364,1.21382,1.21363,1.21365,136599999.0
2005-08-04 06:29:00,1.21365,1.21375,1.21365,1.2137,120900000.0
2005-08-04 06:30:00,1.21372,1.21372,1.21372,1.21372,7200000.0
2005-08-04 06:31:00,1.2137,1.21375,1.21365,1.21365,133700000.0
2005-08-04 06:32:00,1.2137,1.2137,1.2137,1.2137,1600000.0
2005-08-04 06:33:00,1.2137,1.2137,1.2136,1.2136,55700001.0
2005-08-04 06:34:00,1.21366,1.21367,1.21362,1.21367,106899997.0
2005-08-04 06:35:00,1.21365,1.21375,1.21365,1.21365,158699999.0
2005-08-04 06:36:00,1.21362,1.21362,1.21362,1.21362,11900000.0
2005-08-04 06:37:00,1.2137,1.21372,1.21365,1.2137,90000000.0
2005-08-04 06:38:00,1.21378,1.21378,1.2137,1.2137,22300000.0
2005-08-04 06:39:00,1.21406,1.21414,1.21387,1.21397,124900000.0
2005-08-04 06:40:00,1.21373,1.21373,1.2136,1.21364,170500001.0
2005-08-04 06:41:00,1.21343,1.21343,1.21299,1.21317,74100000.0
2005-08-04 06:42:00,1.2132,1.21325,1.21313,1.2132,115799999.0
2005-08-04 06:43:00,1.21315,1.2132,1.21315,1.2132,112100003.0
2005-08-04 06:44:00,1.21313,1.21322,1.21313,1.21315,72800000.0
2005-08-04 06:45:00,1.21318,1.21319,1.21307,1.21307,99500002.0
2005-08-04 06:46:00,1.2132,1.21324,1.21316,1.21321,40099999.0
2005-08-04 06:47:00,1.21316,1.21328,1.21316,1.21327,48900000.0
2005-08-04 06:48:00,1.2133,1.2133,1.2132,1.21325,149400000.0
2005-08-04 06:49:00,1.2132,1.21338,1.21304,1.21304,50199999.0
2005-08-04 06:50:00,1.21305,1.21326,1.21305,1.21326,89000001.0
2005-08-04 06:51:00,1.21328,1.2133,1.213,1.2133,10300000.0
2005-08-04 06:52:00,1.2133,1.21335,1.2132,1.21325,132499998.0
2005-08-04 06:53:00,1.21328,1.21328,1.21328,1.21328,2400000.0
2005-08-04 06:54:00,1.21337,1.21345,1.21303,1.21331,198600005.0
2005-08-04 06:55:00,1.21335,1.21335,1.2133,1.2133,4800000.0
2005-08-04 06:56:00,1.2133,1.21335,1.2133,1.2133,82700001.0
2005-08-04 06:57:00,1.21341,1.21341,1.21328,1.21328,56400000.0
2005-08-04 06:58:00,1.21357,1.21361,1.21336,1.21361,84800001.0
2005-08-04 06:59:00,1.21317,1.21331,1.21307,1.21307,123300000.0
2005-08-04 07:00:00,1.21294,1.213,1.21288,1.21288,105600000.0
2005-08-04 07:01:00,1.21285,1.21295,1.21285,1.21285,154900000.0
2005-08-04 07:02:00,1.2129,1.2129,1.21283,1.21283,85599998.0
2005-08-04 07:03:00,1.21287,1.21287,1.21254,1.21285,44900000.0
2005-08-04 07:04:00,1.21283,1.21308,1.21281,1.21295,186200002.0
2005-08-04 07:05:00,1.21283,1.2129,1.21283,1.2129,52200002.0
2005-08-04 07:06:00,1.21295,1.21295,1.21285,1.2129,64100000.0
2005-08-04 07:07:00,1.2129,1.21293,1.21285,1.21285,29600001.0
2005-08-04 07:08:00,1.21315,1.21344,1.213,1.21328,152500004.0
2005-08-04 07:09:00,1.21285,1.21295,1.21285,1.21285,124700000.0
2005-08-04 07:10:00,1.2129,1.21293,1.2129,1.21293,23099999.0
2005-08-04 07:11:00,1.2129,1.2129,1.2129,1.2129,5600000.0
2005-08-04 07:12:00,1.21285,1.21295,1.21285,1.21288,61600001.0
2005-08-04 07:13:00,1.2129,1.21295,1.21282,1.2129,79000000.0
2005-08-04 07:14:00,1.21328,1.21329,1.21299,1.21319,93999999.0
2005-08-04 07:15:00,1.21287,1.21293,1.21287,1.2129,64400001.0
2005-08-04 07:16:00,1.21287,1.21288,1.21275,1.21276,81599999.0
2005-08-04 07:17:00,1.21278,1.2128,1.21278,1.2128,7300000.0
2005-08-04 07:18:00,1.21275,1.2128,1.21275,1.2128,118600001.0
2005-08-04 07:19:00,1.21268,1.21268,1.21267,1.21267,14400000.0
2005-08-04 07:20:00,1.21259,1.21266,1.21259,1.21266,26500001.0
2005-08-04 07:21:00,1.21268,1.21277,1.21266,1.21277,84700000.0
2005-08-04 07:22:00,1.21275,1.2128,1.21275,1.2128,116199997.0
2005-08-04 07:23:00,1.2128,1.2128,1.2128,1.2128,46099998.0
2005-08-04 07:24:00,1.21283,1.21283,1.21275,1.21275,13600000.0
2005-08-04 07:25:00,1.21282,1.21298,1.21282,1.21285,155000002.0
2005-08-04 07:26:00,1.2129,1.21293,1.21285,1.21285,31900000.0
2005-08-04 07:27:00,1.21294,1.21294,1.21294,1.21294,47900001.0
2005-08-04 07:28:00,1.21295,1.21307,1.21293,1.21293,154800003.0
2005-08-04 07:29:00,1.21282,1.2129,1.21282,1.2129,15000000.0
2005-08-04 07:30:00,1.21285,1.21285,1.21285,1.21285,25500000.0
2005-08-04 07:31:00,1.2129,1.21295,1.21283,1.2129,124000000.0
2005-08-04 07:32:00,1.21295,1.21295,1.2129,1.2129,23300000.0
2005-08-04 07:33:00,1.2129,1.21292,1.21285,1.2129,80300001.0
2005-08-04 07:34:00,1.21286,1.21297,1.21286,1.21293,51600000.0
2005-08-04 07:35:00,1.21284,1.21291,1.21283,1.21283,44600000.0
2005-08-04 07:36:00,1.2128,1.21285,1.21273,1.21278,72000000.0
2005-08-04 07:37:00,1.21278,1.21278,1.21272,1.21272,55800002.0
2005-08-04 07:38:00,1.21285,1.21285,1.21275,1.2128,38500000.0
2005-08-04 07:39:00,1.21276,1.21283,1.21276,1.21279,47800000.0
2005-08-04 07:40:00,1.21276,1.21285,1.21276,1.21285,77499999.0
2005-08-04 07:41:00,1.21285,1.21285,1.21285,1.21285,43199999.0
2005-08-04 07:42:00,1.21349,1.21353,1.21295,1.21304,115300001.0
2005-08-04 07:43:00,1.21295,1.21295,1.21285,1.21285,29200000.0
2005-08-04 07:44:00,1.2129,1.21295,1.2128,1.21295,90800000.0
2005-08-04 07:45:00,1.21283,1.21297,1.21283,1.21295,81600000.0
2005-08-04 07:46:00,1.21287,1.2129,1.21287,1.2129,33700000.0
2005-08-04 07:47:00,1.21285,1.2129,1.21285,1.2129,33800000.0
2005-08-04 07:48:00,1.2129,1.21295,1.2129,1.2129,153500003.0
2005-08-04 07:49:00,1.2129,1.21295,1.21285,1.2129,69800001.0
2005-08-04 07:50:00,1.21295,1.21295,1.21295,1.21295,800000.0
2005-08-04 07:51:00,1.2129,1.21293,1.21285,1.21285,146400001.0
2005-08-04 07:52:00,1.21317,1.21325,1.21301,1.2131,195500003.0
2005-08-04 07:53:00,1.2129,1.2129,1.2129,1.2129,39699998.0
2005-08-04 07:54:00,1.2129,1.21295,1.21285,1.21285,86500001.0
2005-08-04 07:55:00,1.2129,1.21291,1.21279,1.21288,88400000.0
2005-08-04 07:56:00,1.21287,1.21287,1.21287,1.21287,2300000.0
2005-08-04 07:57:00,1.2128,1.2128,1.21278,1.21278,23100001.0
2005-08-04 07:58:00,1.2128,1.2128,1.21273,1.2128,88700002.0
2005-08-04 07:59:00,1.21275,1.21283,1.21275,1.2128,56899999.0
2005-08-04 08:00:00,1.21275,1.21285,1.21275,1.21285,59600000.0
2005-08-04 08:01:00,1.21282,1.21287,1.21279,1.21281,61500000.0
2005-08-04 08:02:00,1.21276,1.21287,1.21276,1.21287,110500002.0
2005-08-04 08:03:00,1.21287,1.21295,1.21285,1.21295,18400000.0
2005-08-04 08:04:00,1.21297,1.21301,1.21288,1.21297,107100003.0
2005-08-04 08:05:00,1.2129,1.21293,1.21285,1.2129,115100000.0
2005-08-04 08:06:00,1.21295,1.21295,1.2129,1.21295,53500000.0
2005-08-04 08:07:00,1.21291,1.21298,1.21287,1.21298,148699998.0
2005-08-04 08:08:00,1.21299,1.21299,1.21294,1.21294,23100000.0
2005-08-04 08:09:00,1.213,1.21305,1.21293,1.21293,46800000.0
2005-08-04 08:10:00,1.213,1.21313,1.21293,1.21313,123600001.0
2005-08-04 08:11:00,1.21313,1.21315,1.21303,1.21315,55399999.0
2005-08-04 08:12:00,1.21319,1.21319,1.21316,1.21316,22300000.0
2005-08-04 08:13:00,1.21327,1.21348,1.21327,1.21341,28299999.0
2005-08-04 08:14:00,1.21348,1.21363,1.21348,1.21359,63800000.0
2005-08-04 08:15:00,1.2136,1.21362,1.21355,1.21355,97199999.0
2005-08-04 08:16:00,1.2136,1.2136,1.21355,1.21355,11200000.0
2005-08-04 08:17:00,1.21358,1.21358,1.21349,1.21349,35199999.0
2005-08-04 08:18:00,1.21345,1.21345,1.21345,1.21345,29600000.0
2005-08-04 08:19:00,1.21355,1.21355,1.2135,1.21355,16200000.0
2005-08-04 08:20:00,1.2135,1.2135,1.2135,1.2135,136899997.0
2005-08-04 08:21:00,1.21355,1.21355,1.21345,1.2135,89899999.0
2005-08-04 08:22:00,1.2135,1.21352,1.21348,1.2135,49800001.0
2005-08-04 08:23:00,1.2135,1.21355,1.21345,1.2135,98200000.0
2005-08-04 08:24:00,1.21347,1.2135,1.21345,1.2135,120300000.0
2005-08-04 08:25:00,1.21357,1.2137,1.21348,1.21353,143300000.0
2005-08-04 08:26:00,1.21355,1.21355,1.21355,1.21355,800000.0
2005-08-04 08:27:00,1.21347,1.21374,1.21347,1.21356,63399999.0
2005-08-04 08:28:00,1.2135,1.2135,1.2135,1.2135,15200000.0
2005-08-04 08:29:00,1.21355,1.21358,1.2135,1.2135,59800001.0
2005-08-04 08:30:00,1.21353,1.21362,1.21353,1.2136,43700000.0
2005-08-04 08:31:00,1.21349,1.21349,1.21325,1.21331,88800001.0
2005-08-04 08:32:00,1.21335,1.21335,1.21322,1.2133,90800000.0
2005-08-04 08:33:00,1.21325,1.21335,1.21325,1.21335,139200001.0
2005-08-04 08:34:00,1.21321,1.21346,1.21321,1.21331,73499999.0
2005-08-04 08:35:00,1.21333,1.21333,1.21313,1.21322,110900001.0
2005-08-04 08:36:00,1.21342,1.21346,1.21342,1.21346,13500000.0
2005-08-04 08:37:00,1.21363,1.21416,1.21356,1.21416,102300002.0
2005-08-04 08:38:00,1.2141,1.2141,1.21403,1.21407,128300001.0
2005-08-04 08:39:00,1.21409,1.21443,1.21409,1.21443,88200001.0
2005-08-04 08:40:00,1.21442,1.21443,1.21432,1.2144,50099999.0
2005-08-04 08:41:00,1.21448,1.2145,1.2143,1.2143,27400000.0
2005-08-04 08:42:00,1.21436,1.21456,1.21436,1.21456,62300000.0
2005-08-04 08:43:00,1.21463,1.2147,1.21448,1.21461,133800000.0
2005-08-04 08:44:00,1.21465,1.21465,1.21454,1.21459,53500001.0
2005-08-04 08:45:00,1.21466,1.21466,1.21452,1.21452,85599998.0
2005-08-04 08:46:00,1.21446,1.21446,1.21446,1.21446,64500000.0
2005-08-04 08:47:00,1.2144,1.2144,1.21433,1.21433,47000000.0
2005-08-04 08:48:00,1.2144,1.2144,1.21435,1.21435,32000001.0
2005-08-04 08:49:00,1.21434,1.21445,1.21432,1.21445,91600000.0
2005-08-04 08:50:00,1.21435,1.21445,1.21435,1.21445,66400002.0
2005-08-04 08:51:00,1.2145,1.2145,1.21447,1.21447,14400000.0
2005-08-04 08:52:00,1.21446,1.21446,1.21417,1.21417,140000002.0
2005-08-04 08:53:00,1.21405,1.21443,1.21405,1.21439,101399997.0
2005-08-04 08:54:00,1.21424,1.21442,1.21419,1.21433,54200001.0
2005-08-04 08:55:00,1.21418,1.21431,1.21407,1.21431,134099998.0
2005-08-04 08:56:00,1.21427,1.2144,1.21416,1.2144,99999998.0
2005-08-04 08:57:00,1.21436,1.21436,1.21415,1.21415,39400000.0
2005-08-04 08:58:00,1.21447,1.21454,1.21416,1.21437,129200002.0
2005-08-04 08:59:00,1.21413,1.21413,1.21404,1.21407,62600001.0
2005-08-04 09:00:00,1.21403,1.21405,1.21387,1.21387,25700000.0
2005-08-04 09:01:00,1.21385,1.21385,1.21385,1.21385,7800000.0
2005-08-04 09:02:00,1.21399,1.21423,1.21399,1.2142,144799998.0
2005-08-04 09:03:00,1.21424,1.21424,1.21394,1.21394,88600002.0
2005-08-04 09:04:00,1.21392,1.21397,1.21391,1.21392,51300000.0
2005-08-04 09:05:00,1.2139,1.2139,1.21385,1.21385,6400000.0
2005-08-04 09:06:00,1.21382,1.21392,1.21382,1.21387,65200001.0
2005-08-04 09:07:00,1.21415,1.21427,1.21395,1.21415,139100002.0
2005-08-04 09:08:00,1.2139,1.21395,1.21383,1.21387,68600001.0
2005-08-04 09:09:00,1.21427,1.21439,1.21398,1.21439,150200000.0
2005-08-04 09:10:00,1.21384,1.21395,1.21384,1.21395,81200000.0
2005-08-04 09:11:00,1.21401,1.21407,1.21393,1.21393,132499997.0
2005-08-04 09:12:00,1.214,1.21408,1.214,1.21408,5600000.0
2005-08-04 09:13:00,1.21406,1.21406,1.21399,1.21399,45299998.0
2005-08-04 09:14:00,1.214,1.21407,1.21396,1.21405,73699998.0
2005-08-04 09:15:00,1.21406,1.21406,1.21393,1.214,58599998.0
2005-08-04 09:16:00,1.2141,1.2141,1.21407,1.21407,22599999.0
2005-08-04 09:17:00,1.21407,1.21415,1.21405,1.21405,98900001.0
2005-08-04 09:18:00,1.21402,1.21405,1.21402,1.21405,16500000.0
2005-08-04 09:19:00,1.21402,1.21402,1.21388,1.21388,108400002.0
2005-08-04 09:20:00,1.2139,1.2139,1.2138,1.2139,34600000.0
2005-08-04 09:21:00,1.21396,1.21411,1.21396,1.21404,103299999.0
2005-08-04 09:22:00,1.2141,1.2141,1.21407,1.21407,11200000.0
2005-08-04 09:23:00,1.21441,1.21441,1.21413,1.21428,80000000.0
2005-08-04 09:24:00,1.2141,1.21427,1.21395,1.21415,131899998.0
2005-08-04 09:25:00,1.2142,1.21425,1.21415,1.2142,134400001.0
2005-08-04 09:26:00,1.21413,1.21421,1.21405,1.21421,45799999.0
2005-08-04 09:27:00,1.21427,1.21432,1.214,1.21402,123500002.0
2005-08-04 09:28:00,1.21405,1.21405,1.21397,1.214,47700000.0
2005-08-04 09:29:00,1.214,1.21412,1.214,1.21412,56700000.0
2005-08-04 09:30:00,1.21417,1.21442,1.21415,1.21415,50200001.0
2005-08-04 09:31:00,1.21408,1.2141,1.21402,1.21407,87900001.0
2005-08-04 09:32:00,1.21407,1.21417,1.21407,1.21413,82299999.0
2005-08-04 09:33:00,1.21413,1.21417,1.21413,1.21417,31699999.0
2005-08-04 09:34:00,1.21416,1.21428,1.2141,1.2141,117100003.0
2005-08-04 09:35:00,1.214,1.21412,1.214,1.21412,20200000.0
2005-08-04 09:36:00,1.21408,1.21427,1.21402,1.21427,71200001.0
2005-08-04 09:37:00,1.21416,1.21419,1.21411,1.21413,65100000.0
2005-08-04 09:38:00,1.2142,1.21425,1.21413,1.2142,90900000.0
2005-08-04 09:39:00,1.2142,1.21425,1.21415,1.21422,57200000.0
2005-08-04 09:40:00,1.21427,1.2144,1.21427,1.21431,62200000.0
2005-08-04 09:41:00,1.21412,1.2142,1.21412,1.21415,65500000.0
2005-08-04 09:42:00,1.21425,1.21425,1.21417,1.21425,33400000.0
2005-08-04 09:43:00,1.21426,1.21441,1.21426,1.21436,66800000.0
2005-08-04 09:44:00,1.21437,1.21445,1.21424,1.21424,119000002.0
2005-08-04 09:45:00,1.21423,1.21432,1.21423,1.21432,22400001.0
2005-08-04 09:46:00,1.21473,1.21473,1.21459,1.21459,43900001.0
2005-08-04 09:47:00,1.21445,1.21464,1.21445,1.21464,152300002.0
2005-08-04 09:48:00,1.21463,1.21463,1.21455,1.21455,52799998.0
2005-08-04 09:49:00,1.21454,1.21457,1.21441,1.21448,93500002.0
2005-08-04 09:50:00,1.2145,1.21472,1.2145,1.21454,73000000.0
2005-08-04 09:51:00,1.21475,1.2151,1.21475,1.21504,113300000.0
2005-08-04 09:52:00,1.21483,1.21512,1.21475,1.21503,46300000.0
2005-08-04 09:53:00,1.21493,1.21493,1.21448,1.21448,96100002.0
2005-08-04 09:54:00,1.21435,1.21435,1.21425,1.2143,33799999.0
2005-08-04 09:55:00,1.21435,1.21435,1.21412,1.21419,126899999.0
2005-08-04 09:56:00,1.2141,1.2141,1.2141,1.2141,96400002.0
2005-08-04 09:57:00,1.2141,1.21415,1.21402,1.21405,82099998.0
2005-08-04 09:58:00,1.21411,1.21417,1.21409,1.21409,89600000.0
2005-08-04 09:59:00,1.214,1.21404,1.21396,1.21396,42100000.0
2005-08-04 10:00:00,1.21386,1.21397,1.21386,1.21397,115399999.0
2005-08-04 10:01:00,1.21395,1.21407,1.21395,1.21407,104100000.0
2005-08-04 10:02:00,1.21409,1.21411,1.21396,1.214,183100005.0
2005-08-04 10:03:00,1.21405,1.21405,1.21395,1.21395,70400002.0
2005-08-04 10:04:00,1.21396,1.21396,1.2137,1.21382,103999999.0
2005-08-04 10:05:00,1.21392,1.21392,1.2136,1.2136,90200002.0
2005-08-04 10:06:00,1.21365,1.21365,1.21346,1.2135,32400000.0
2005-08-04 10:07:00,1.21343,1.21357,1.21343,1.21357,24100001.0
2005-08-04 10:08:00,1.21347,1.21347,1.21335,1.21335,54700001.0
2005-08-04 10:09:00,1.21353,1.21353,1.21335,1.21335,48600000.0
2005-08-04 10:10:00,1.21323,1.21334,1.21323,1.21326,142800000.0
2005-08-04 10:11:00,1.21323,1.21335,1.21312,1.21313,151600000.0
2005-08-04 10:12:00,1.21291,1.21345,1.21291,1.21345,76400000.0
2005-08-04 10:13:00,1.2135,1.21366,1.21346,1.21346,61800000.0
2005-08-04 10:14:00,1.21348,1.21348,1.2133,1.21333,88000001.0
2005-08-04 10:15:00,1.21341,1.21352,1.21334,1.21344,249700004.0
2005-08-04 10:16:00,1.21347,1.21377,1.21345,1.21366,160400001.0
2005-08-04 10:17:00,1.21376,1.21393,1.21376,1.21392,85700000.0
2005-08-04 10:18:00,1.21395,1.21395,1.21385,1.21385,158799999.0
2005-08-04 10:19:00,1.21383,1.2139,1.21383,1.2139,44600000.0
2005-08-04 10:20:00,1.21402,1.2145,1.21402,1.2145,56100000.0
2005-08-04 10:21:00,1.21425,1.21442,1.21419,1.21431,110500000.0
2005-08-04 10:22:00,1.21428,1.21458,1.21428,1.21456,110400002.0
2005-08-04 10:23:00,1.21472,1.21475,1.2144,1.21454,160900003.0
2005-08-04 10:24:00,1.21458,1.21458,1.2143,1.21453,31400000.0
2005-08-04 10:25:00,1.21458,1.21458,1.21447,1.21451,205400001.0
2005-08-04 10:26:00,1.21452,1.21452,1.21441,1.21441,82300001.0
2005-08-04 10:27:00,1.21425,1.21427,1.21417,1.21427,103900000.0
2005-08-04 10:28:00,1.21416,1.21447,1.21416,1.21447,91000002.0
2005-08-04 10:29:00,1.21445,1.21451,1.21435,1.21444,174700001.0
2005-08-04 10:30:00,1.21447,1.21451,1.21445,1.21445,48699999.0
2005-08-04 10:31:00,1.21449,1.21449,1.21431,1.21446,59200001.0
2005-08-04 10:32:00,1.21448,1.21449,1.21434,1.21443,72900000.0
2005-08-04 10:33:00,1.21448,1.21448,1.21442,1.21442,62200001.0
2005-08-04 10:34:00,1.21447,1.21455,1.21441,1.21441,109899999.0
2005-08-04 10:35:00,1.21428,1.21433,1.21419,1.21422,83800003.0
2005-08-04 10:36:00,1.21428,1.21434,1.21419,1.2143,111000000.0
2005-08-04 10:37:00,1.2142,1.21423,1.2141,1.21423,110099998.0
2005-08-04 10:38:00,1.21431,1.21438,1.21422,1.21422,206100005.0
2005-08-04 10:39:00,1.21437,1.21455,1.21435,1.21435,55400000.0
2005-08-04 10:40:00,1.21417,1.2144,1.21417,1.21438,67800002.0
2005-08-04 10:41:00,1.21437,1.21445,1.21435,1.21435,92199998.0
2005-08-04 10:42:00,1.21438,1.21438,1.21432,1.21438,11000000.0
2005-08-04 10:43:00,1.21435,1.21438,1.21427,1.21438,29499999.0
2005-08-04 10:44:00,1.2143,1.21438,1.21423,1.21438,117100000.0
2005-08-04 10:45:00,1.21445,1.21445,1.21438,1.2144,83200000.0
2005-08-04 10:46:00,1.21437,1.21447,1.21435,1.2144,89600001.0
2005-08-04 10:47:00,1.21437,1.21439,1.21419,1.21419,71400001.0
2005-08-04 10:48:00,1.21414,1.21436,1.21414,1.21436,91300000.0
2005-08-04 10:49:00,1.21442,1.21445,1.2143,1.21445,90000001.0
2005-08-04 10:50:00,1.21442,1.21445,1.2143,1.21445,138399997.0
2005-08-04 10:51:00,1.21442,1.21445,1.21435,1.21445,195700000.0
2005-08-04 10:52:00,1.21433,1.21441,1.21424,1.21441,65600000.0
2005-08-04 10:53:00,1.21435,1.21435,1.21422,1.21424,48099998.0
2005-08-04 10:54:00,1.21428,1.2144,1.2142,1.2144,59200000.0
2005-08-04 10:55:00,1.21444,1.21456,1.21444,1.21452,90700000.0
2005-08-04 10:56:00,1.21453,1.21463,1.21451,1.2146,43400000.0
2005-08-04 10:57:00,1.21454,1.21467,1.21448,1.21453,45900000.0
2005-08-04 10:58:00,1.2146,1.21465,1.21452,1.2146,105300002.0
2005-08-04 10:59:00,1.21465,1.21465,1.21457,1.2146,47399998.0
2005-08-04 11:00:00,1.21453,1.21465,1.21449,1.2145,124599999.0
2005-08-04 11:01:00,1.21459,1.21491,1.21459,1.21491,67700000.0
2005-08-04 11:02:00,1.21499,1.21499,1.21492,1.21492,96600000.0
2005-08-04 11:03:00,1.21492,1.21514,1.21491,1.21514,93400001.0
2005-08-04 11:04:00,1.21515,1.21515,1.21505,1.2151,151600006.0
2005-08-04 11:05:00,1.21508,1.2151,1.21508,1.2151,39000000.0
2005-08-04 11:06:00,1.21516,1.21516,1.21506,1.21506,53600000.0
2005-08-04 11:07:00,1.21506,1.21506,1.21496,1.21496,36900002.0
2005-08-04 11:08:00,1.21497,1.21497,1.21451,1.21451,82699998.0
2005-08-04 11:09:00,1.21457,1.21478,1.21457,1.21478,84400001.0
2005-08-04 11:10:00,1.2147,1.2147,1.21444,1.21449,95800001.0
2005-08-04 11:11:00,1.21448,1.21455,1.21442,1.21455,125600000.0
2005-08-04 11:12:00,1.21453,1.21468,1.21453,1.2146,109799999.0
2005-08-04 11:13:00,1.21458,1.21458,1.21449,1.21453,113490001.0
2005-08-04 11:14:00,1.21455,1.21465,1.21452,1.21452,120300002.0
2005-08-04 11:15:00,1.21452,1.21463,1.21451,1.21459,185000000.0
2005-08-04 11:16:00,1.21459,1.21459,1.21451,1.21451,170000001.0
2005-08-04 11:17:00,1.21445,1.2145,1.21445,1.21447,40900000.0
2005-08-04 11:18:00,1.21445,1.2145,1.21445,1.21445,29400000.0
2005-08-04 11:19:00,1.2145,1.21455,1.21445,1.21445,86299998.0
2005-08-04 11:20:00,1.2145,1.2145,1.21442,1.21442,120300002.0
2005-08-04 11:21:00,1.21448,1.21469,1.21446,1.21458,187799999.0
2005-08-04 11:22:00,1.21456,1.21456,1.21454,1.21454,22800000.0
2005-08-04 11:23:00,1.21455,1.21482,1.21455,1.21482,41400000.0
2005-08-04 11:24:00,1.21472,1.21472,1.21456,1.21456,38500000.0
2005-08-04 11:25:00,1.21458,1.21465,1.21449,1.21453,88199999.0
2005-08-04 11:26:00,1.21451,1.21463,1.21451,1.21463,74200000.0
2005-08-04 11:27:00,1.2146,1.21462,1.21453,1.2146,126300000.0
2005-08-04 11:28:00,1.21463,1.21469,1.21461,1.21468,107200001.0
2005-08-04 11:29:00,1.2146,1.21466,1.21453,1.21453,118600000.0
2005-08-04 11:30:00,1.21462,1.21468,1.21459,1.21467,112499998.0
2005-08-04 11:31:00,1.21458,1.21478,1.21457,1.21478,105399998.0
2005-08-04 11:32:00,1.21479,1.21479,1.2146,1.21477,121800000.0
2005-08-04 11:33:00,1.21471,1.21503,1.21465,1.21503,49900002.0
2005-08-04 11:34:00,1.21513,1.2152,1.21505,1.2152,126700001.0
2005-08-04 11:35:00,1.21533,1.21553,1.21533,1.21551,44800000.0
2005-08-04 11:36:00,1.21555,1.21561,1.21552,1.21553,157100000.0
2005-08-04 11:37:00,1.21555,1.21559,1.2155,1.2155,112499997.0
2005-08-04 11:38:00,1.21524,1.21544,1.21489,1.21544,117600000.0
2005-08-04 11:39:00,1.21552,1.21557,1.2154,1.21545,18300000.0
2005-08-04 11:40:00,1.21535,1.21535,1.21512,1.21528,56700000.0
2005-08-04 11:41:00,1.21535,1.21535,1.21522,1.21528,158600000.0
2005-08-04 11:42:00,1.21528,1.21528,1.21515,1.21515,74500002.0
2005-08-04 11:43:00,1.21514,1.21514,1.21474,1.21483,125599999.0
2005-08-04 11:44:00,1.2146,1.215,1.2146,1.215,84199999.0
2005-08-04 11:45:00,1.21515,1.21515,1.2151,1.2151,136999999.0
2005-08-04 11:46:00,1.21512,1.21512,1.2149,1.21498,48600000.0
2005-08-04 11:47:00,1.21492,1.21496,1.21483,1.21484,114300001.0
2005-08-04 11:48:00,1.21474,1.21477,1.21472,1.21472,41100000.0
2005-08-04 11:49:00,1.21482,1.21495,1.21463,1.21463,117800002.0
2005-08-04 11:50:00,1.21455,1.21487,1.21455,1.21487,197700003.0
2005-08-04 11:51:00,1.21487,1.21489,1.21476,1.21476,85100000.0
2005-08-04 11:52:00,1.2148,1.21485,1.21475,1.21478,131599998.0
2005-08-04 11:53:00,1.21475,1.21485,1.21475,1.21475,77900001.0
2005-08-04 11:54:00,1.21492,1.21525,1.21492,1.21495,84099999.0
2005-08-04 11:55:00,1.21492,1.21492,1.21474,1.2148,70300000.0
2005-08-04 11:56:00,1.21443,1.21447,1.21388,1.21447,71800001.0
2005-08-04 11:57:00,1.21343,1.21465,1.21343,1.21437,134399999.0
2005-08-04 11:58:00,1.21445,1.21452,1.21445,1.21445,75000000.0
2005-08-04 11:59:00,1.21452,1.2146,1.21451,1.21451,121799999.0
2005-08-04 12:00:00,1.21455,1.21455,1.21445,1.2145,54300000.0
2005-08-04 12:01:00,1.21453,1.21462,1.21452,1.21462,28900000.0
2005-08-04 12:02:00,1.21466,1.21478,1.21465,1.21465,74300003.0
2005-08-04 12:03:00,1.21467,1.2147,1.21463,1.21463,64100001.0
2005-08-04 12:04:00,1.21465,1.21465,1.21456,1.21465,33000000.0
2005-08-04 12:05:00,1.21478,1.21508,1.21478,1.21502,64200000.0
2005-08-04 12:06:00,1.21513,1.21513,1.21503,1.21503,84699999.0
2005-08-04 12:07:00,1.21512,1.21518,1.21507,1.21508,53899999.0
2005-08-04 12:08:00,1.21505,1.21515,1.215,1.21515,82800000.0
2005-08-04 12:09:00,1.21506,1.21535,1.21506,1.21535,69000001.0
2005-08-04 12:10:00,1.2154,1.21545,1.2154,1.21545,44699999.0
2005-08-04 12:11:00,1.21532,1.2154,1.21516,1.21516,129000001.0
2005-08-04 12:12:00,1.21505,1.21518,1.21502,1.21502,144900000.0
2005-08-04 12:13:00,1.21495,1.21512,1.21495,1.215,136999999.0
2005-08-04 12:14:00,1.21501,1.21508,1.21501,1.21503,38400001.0
2005-08-04 12:15:00,1.21499,1.21505,1.21491,1.21505,103200003.0
2005-08-04 12:16:00,1.215,1.21505,1.21495,1.215,70500000.0
2005-08-04 12:17:00,1.21505,1.21505,1.21495,1.21497,122800002.0
2005-08-04 12:18:00,1.215,1.21503,1.21493,1.21493,95200000.0
2005-08-04 12:19:00,1.215,1.21503,1.215,1.215,103200002.0
2005-08-04 12:20:00,1.21497,1.21498,1.21478,1.21478,90700000.0
2005-08-04 12:21:00,1.21473,1.21478,1.21468,1.21468,99599998.0
2005-08-04 12:22:00,1.21475,1.21488,1.21471,1.21488,83500001.0
2005-08-04 12:23:00,1.21492,1.21492,1.21479,1.21487,39800001.0
2005-08-04 12:24:00,1.2149,1.2149,1.21485,1.21485,21600000.0
2005-08-04 12:25:00,1.21489,1.21508,1.21489,1.21501,193800000.0
2005-08-04 12:26:00,1.21518,1.21531,1.21508,1.21531,146199997.0
2005-08-04 12:27:00,1.21533,1.21533,1.21494,1.21494,113000003.0
2005-08-04 12:28:00,1.21484,1.21526,1.21484,1.21498,146000003.0
2005-08-04 12:29:00,1.21489,1.21503,1.21489,1.21498,80400002.0
2005-08-04 12:30:00,1.21495,1.215,1.21495,1.215,14400000.0
2005-08-04 12:31:00,1.21495,1.21515,1.21495,1.21515,118500000.0
2005-08-04 12:32:00,1.21502,1.21505,1.21491,1.21491,78399999.0
2005-08-04 12:33:00,1.21489,1.21505,1.21489,1.21503,74000000.0
2005-08-04 12:34:00,1.215,1.21503,1.21494,1.21495,138900004.0
2005-08-04 12:35:00,1.21494,1.21494,1.21468,1.21471,42399999.0
2005-08-04 12:36:00,1.21484,1.21505,1.21484,1.21491,46500000.0
2005-08-04 12:37:00,1.21495,1.21523,1.21495,1.21523,108400002.0
2005-08-04 12:38:00,1.21539,1.21543,1.21539,1.21543,37800002.0
2005-08-04 12:39:00,1.21557,1.21564,1.2155,1.2156,64700001.0
2005-08-04 12:40:00,1.2156,1.2156,1.21517,1.21525,186300002.0
2005-08-04 12:41:00,1.2152,1.2152,1.21517,1.2152,95999999.0
2005-08-04 12:42:00,1.21522,1.2153,1.2152,1.21528,91300001.0
2005-08-04 12:43:00,1.21525,1.2153,1.21525,1.2153,21500000.0
2005-08-04 12:44:00,1.21526,1.21532,1.21519,1.21522,115500001.0
2005-08-04 12:45:00,1.21514,1.21542,1.21514,1.21542,30699999.0
2005-08-04 12:46:00,1.21555,1.21555,1.2155,1.2155,40000002.0
2005-08-04 12:47:00,1.21546,1.21546,1.21533,1.21546,39200000.0
2005-08-04 12:48:00,1.21555,1.21555,1.2154,1.2155,78699998.0
2005-08-04 12:49:00,1.2155,1.2155,1.21542,1.21542,26299999.0
2005-08-04 12:50:00,1.21545,1.21558,1.21545,1.21555,137300001.0
2005-08-04 12:51:00,1.21547,1.2155,1.2154,1.2155,61200002.0
2005-08-04 12:52:00,1.21548,1.2155,1.21545,1.2155,70199998.0
2005-08-04 12:53:00,1.21543,1.21543,1.2153,1.2153,81600000.0
2005-08-04 12:54:00,1.21524,1.21538,1.21524,1.21528,174699999.0
2005-08-04 12:55:00,1.21527,1.21535,1.21527,1.21527,125699999.0
2005-08-04 12:56:00,1.21534,1.21556,1.21534,1.21556,182499997.0
2005-08-04 12:57:00,1.2156,1.21562,1.21555,1.21562,5600000.0
2005-08-04 12:58:00,1.21545,1.21545,1.21533,1.21544,23900000.0
2005-08-04 12:59:00,1.21548,1.21558,1.21545,1.21558,39900000.0
2005-08-04 13:00:00,1.21547,1.21549,1.21536,1.21536,103000000.0
2005-08-04 13:01:00,1.21547,1.21553,1.21538,1.21553,150899998.0
2005-08-04 13:02:00,1.21547,1.2155,1.21542,1.21542,46300000.0
2005-08-04 13:03:00,1.21536,1.21536,1.21522,1.21522,16500000.0
2005-08-04 13:04:00,1.21506,1.21506,1.21483,1.21487,108700000.0
2005-08-04 13:05:00,1.21522,1.21548,1.21522,1.21548,54600000.0
2005-08-04 13:06:00,1.21581,1.21581,1.21549,1.21549,53400000.0
2005-08-04 13:07:00,1.21549,1.21551,1.21545,1.21545,84099998.0
2005-08-04 13:08:00,1.2155,1.21555,1.21545,1.2155,128100000.0
2005-08-04 13:09:00,1.21547,1.21552,1.21545,1.21552,34499999.0
2005-08-04 13:10:00,1.2155,1.21555,1.2155,1.21555,70000001.0
2005-08-04 13:11:00,1.21568,1.21592,1.21537,1.21592,85499997.0
2005-08-04 13:12:00,1.21548,1.21562,1.21545,1.21562,48800000.0
2005-08-04 13:13:00,1.21579,1.21589,1.21579,1.21589,2400000.0
2005-08-04 13:14:00,1.21593,1.21593,1.21578,1.21578,8900000.0
2005-08-04 13:15:00,1.21565,1.21569,1.21565,1.21568,58900000.0
2005-08-04 13:16:00,1.21558,1.21563,1.21552,1.2156,51099999.0
2005-08-04 13:17:00,1.21558,1.21561,1.21554,1.21558,170000003.0
2005-08-04 13:18:00,1.21562,1.21562,1.21555,1.21555,25100000.0
2005-08-04 13:19:00,1.2155,1.2155,1.2155,1.2155,33599999.0
2005-08-04 13:20:00,1.21548,1.21555,1.21545,1.2155,61300001.0
2005-08-04 13:21:00,1.21554,1.21556,1.21554,1.21556,44600001.0
2005-08-04 13:22:00,1.21549,1.2156,1.21549,1.21554,113799996.0
2005-08-04 13:23:00,1.21548,1.21548,1.21542,1.21542,37499999.0
2005-08-04 13:24:00,1.2154,1.21545,1.21533,1.21545,139500004.0
2005-08-04 13:25:00,1.21537,1.21537,1.21528,1.21535,45400000.0
2005-08-04 13:26:00,1.21535,1.2154,1.21535,1.21535,81399999.0
2005-08-04 13:27:00,1.2154,1.2154,1.21535,1.2154,99000002.0
2005-08-04 13:28:00,1.2154,1.2154,1.21535,1.21535,22900000.0
2005-08-04 13:29:00,1.2154,1.21545,1.21535,1.21535,64999999.0
2005-08-04 13:30:00,1.21583,1.21583,1.21546,1.21571,133000001.0
2005-08-04 13:31:00,1.21535,1.21547,1.21535,1.21535,42700002.0
2005-08-04 13:32:00,1.2154,1.2154,1.21538,1.21538,107099998.0
2005-08-04 13:33:00,1.21545,1.21545,1.21532,1.21538,137199999.0
2005-08-04 13:34:00,1.21544,1.21546,1.21544,1.21546,25200000.0
2005-08-04 13:35:00,1.2155,1.21551,1.2154,1.21547,132600002.0
2005-08-04 13:36:00,1.2154,1.21543,1.2154,1.21543,89300001.0
2005-08-04 13:37:00,1.21545,1.21545,1.21545,1.21545,20100000.0
2005-08-04 13:38:00,1.21537,1.21543,1.21537,1.2154,140900000.0
2005-08-04 13:39:00,1.21577,1.21577,1.21563,1.21563,43899999.0
2005-08-04 13:40:00,1.21533,1.21533,1.21513,1.21526,86500001.0
2005-08-04 13:41:00,1.21517,1.21528,1.21509,1.21522,78400002.0
2005-08-04 13:42:00,1.21532,1.21532,1.21514,1.21515,131700000.0
2005-08-04 13:43:00,1.21525,1.21525,1.21515,1.21515,57599999.0
2005-08-04 13:44:00,1.21542,1.21555,1.21518,1.21545,92800000.0
2005-08-04 13:45:00,1.21506,1.21517,1.21489,1.21517,99599998.0
2005-08-04 13:46:00,1.21533,1.21561,1.21528,1.21551,117800000.0
2005-08-04 13:47:00,1.21516,1.21535,1.21516,1.21535,111300000.0
2005-08-04 13:48:00,1.21542,1.21544,1.21519,1.21522,34600000.0
2005-08-04 13:49:00,1.21535,1.21542,1.21535,1.21541,10500000.0
2005-08-04 13:50:00,1.21549,1.21549,1.21534,1.21534,98999997.0
2005-08-04 13:51:00,1.21537,1.21553,1.21537,1.21553,16500000.0
2005-08-04 13:52:00,1.21558,1.21571,1.21557,1.21561,105700001.0
2005-08-04 13:53:00,1.21557,1.2156,1.21557,1.2156,25500000.0
2005-08-04 13:54:00,1.21555,1.2156,1.21555,1.2156,27100000.0
2005-08-04 13:55:00,1.21555,1.21557,1.21555,1.21557,20700000.0
2005-08-04 13:56:00,1.21597,1.216,1.21545,1.21564,115399999.0
2005-08-04 13:57:00,1.21555,1.21565,1.2154,1.2156,143199995.0
2005-08-04 13:58:00,1.21562,1.21565,1.21557,1.21563,37400000.0
2005-08-04 13:59:00,1.21555,1.21565,1.21555,1.2156,52400000.0
2005-08-04 14:00:00,1.2157,1.21576,1.2156,1.2156,206600000.0
2005-08-04 14:01:00,1.2156,1.2156,1.2156,1.2156,28299999.0
2005-08-04 14:02:00,1.2156,1.21565,1.2156,1.21565,38800000.0
2005-08-04 14:03:00,1.21562,1.21568,1.21562,1.21568,74900000.0
2005-08-04 14:04:00,1.21552,1.21563,1.21552,1.2156,107399998.0
2005-08-04 14:05:00,1.21555,1.21565,1.21555,1.2156,72100001.0
2005-08-04 14:06:00,1.21558,1.21567,1.21558,1.21567,40700000.0
2005-08-04 14:07:00,1.21561,1.21561,1.21555,1.21555,80200000.0
2005-08-04 14:08:00,1.21533,1.21533,1.21514,1.21514,35899998.0
2005-08-04 14:09:00,1.21508,1.21513,1.21499,1.21504,119400001.0
2005-08-04 14:10:00,1.21522,1.21545,1.21522,1.21545,194000004.0
2005-08-04 14:11:00,1.2155,1.2155,1.21545,1.2155,112699998.0
2005-08-04 14:12:00,1.21546,1.21546,1.21526,1.21538,81900000.0
2005-08-04 14:13:00,1.2154,1.2154,1.21524,1.21524,110799999.0
2005-08-04 14:14:00,1.21524,1.21534,1.21519,1.21519,125299999.0
2005-08-04 14:15:00,1.21519,1.21557,1.21519,1.21553,76000000.0
2005-08-04 14:16:00,1.21564,1.21566,1.21564,1.21566,30000000.0
2005-08-04 14:17:00,1.21565,1.21579,1.21565,1.21568,23100000.0
2005-08-04 14:18:00,1.21568,1.21568,1.21555,1.21567,45400000.0
2005-08-04 14:19:00,1.21585,1.21602,1.21585,1.21602,79499998.0
2005-08-04 14:20:00,1.21597,1.21611,1.21597,1.21603,84900001.0
2005-08-04 14:21:00,1.21595,1.21598,1.21585,1.21598,76000000.0
2005-08-04 14:22:00,1.21588,1.21588,1.21582,1.21582,22500000.0
2005-08-04 14:23:00,1.2158,1.21594,1.21571,1.21589,79000002.0
2005-08-04 14:24:00,1.21598,1.216,1.21591,1.21593,118100001.0
2005-08-04 14:25:00,1.2159,1.21595,1.21583,1.21583,77000000.0
2005-08-04 14:26:00,1.2157,1.21607,1.2157,1.21592,168700002.0
2005-08-04 14:27:00,1.2159,1.21595,1.21585,1.2159,90899999.0
2005-08-04 14:28:00,1.21587,1.21595,1.21585,1.21595,36200001.0
2005-08-04 14:29:00,1.21588,1.21599,1.21588,1.21598,14800000.0
2005-08-04 14:30:00,1.21604,1.21604,1.21604,1.21604,37899999.0
2005-08-04 14:31:00,1.21612,1.21618,1.21612,1.21618,13800000.0
2005-08-04 14:32:00,1.21613,1.21613,1.21603,1.21603,41700000.0
2005-08-04 14:33:00,1.21598,1.21608,1.21598,1.216,127000001.0
2005-08-04 14:34:00,1.2161,1.21613,1.21605,1.21613,39800000.0
2005-08-04 14:35:00,1.2162,1.21634,1.21618,1.21618,109300000.0
2005-08-04 14:36:00,1.21625,1.21625,1.21615,1.2162,91800001.0
2005-08-04 14:37:00,1.21618,1.21618,1.21618,1.21618,39900002.0
2005-08-04 14:38:00,1.21625,1.21631,1.21619,1.21623,210800004.0
2005-08-04 14:39:00,1.21625,1.21643,1.21625,1.21633,87399998.0
2005-08-04 14:40:00,1.21625,1.21648,1.21625,1.21648,81100002.0
2005-08-04 14:41:00,1.21676,1.217,1.21671,1.21687,26800000.0
2005-08-04 14:42:00,1.2171,1.21736,1.2171,1.21728,47300001.0
2005-08-04 14:43:00,1.21723,1.21771,1.21721,1.21771,36800000.0
2005-08-04 14:44:00,1.21761,1.21761,1.21749,1.21749,65600002.0
2005-08-04 14:45:00,1.21719,1.21746,1.21719,1.21727,80299999.0
2005-08-04 14:46:00,1.21724,1.21724,1.21704,1.21719,117299999.0
2005-08-04 14:47:00,1.21721,1.21728,1.21708,1.21708,97900001.0
2005-08-04 14:48:00,1.21712,1.21729,1.21712,1.21721,48900000.0
2005-08-04 14:49:00,1.21707,1.21707,1.21687,1.21694,167600001.0
2005-08-04 14:50:00,1.21703,1.21703,1.21687,1.21697,83499999.0
2005-08-04 14:51:00,1.21685,1.21685,1.21647,1.21647,46500000.0
2005-08-04 14:52:00,1.2163,1.2163,1.21587,1.21587,122099999.0
2005-08-04 14:53:00,1.21604,1.21612,1.21604,1.21609,30700001.0
2005-08-04 14:54:00,1.21599,1.21625,1.21599,1.21625,82800000.0
2005-08-04 14:55:00,1.21635,1.21635,1.21622,1.21628,116699999.0
2005-08-04 14:56:00,1.21617,1.21631,1.21617,1.21627,28700000.0
2005-08-04 14:57:00,1.21617,1.21617,1.21604,1.21611,115699997.0
2005-08-04 14:58:00,1.21613,1.21614,1.21603,1.21605,153100001.0
2005-08-04 14:59:00,1.21617,1.21617,1.216,1.21603,84900001.0
2005-08-04 15:00:00,1.21604,1.21604,1.21564,1.21564,97099999.0
2005-08-04 15:01:00,1.21534,1.21539,1.21525,1.21525,82500001.0
2005-08-04 15:02:00,1.21526,1.21546,1.21526,1.2154,66800002.0
2005-08-04 15:03:00,1.21538,1.21543,1.21524,1.21538,165599999.0
2005-08-04 15:04:00,1.21548,1.21572,1.21544,1.21566,60200001.0
2005-08-04 15:05:00,1.21572,1.21573,1.21537,1.21537,47100000.0
2005-08-04 15:06:00,1.21526,1.21536,1.21523,1.21525,207200001.0
2005-08-04 15:07:00,1.21515,1.21525,1.21513,1.21513,83400000.0
2005-08-04 15:08:00,1.2151,1.21524,1.2151,1.21515,151400002.0
2005-08-04 15:09:00,1.21543,1.21543,1.21537,1.21537,28700000.0
2005-08-04 15:10:00,1.21525,1.21536,1.21525,1.21531,127400002.0
2005-08-04 15:11:00,1.21526,1.21526,1.21502,1.21517,118700000.0
2005-08-04 15:12:00,1.2149,1.2149,1.21453,1.21483,114200003.0
2005-08-04 15:13:00,1.21484,1.21494,1.21475,1.21483,110100001.0
2005-08-04 15:14:00,1.21495,1.2153,1.21495,1.21517,52799999.0
2005-08-04 15:15:00,1.21522,1.21552,1.21522,1.21551,73300000.0
2005-08-04 15:16:00,1.21543,1.21554,1.21539,1.21541,47100000.0
2005-08-04 15:17:00,1.21522,1.21527,1.21511,1.21513,81500000.0
2005-08-04 15:18:00,1.21522,1.21547,1.21514,1.21514,57800000.0
2005-08-04 15:19:00,1.21506,1.21516,1.21506,1.21512,133100000.0
2005-08-04 15:20:00,1.21515,1.21521,1.21514,1.21518,90200000.0
2005-08-04 15:21:00,1.21498,1.21498,1.21455,1.21474,96899998.0
2005-08-04 15:22:00,1.21488,1.21501,1.21452,1.21452,67300001.0
2005-08-04 15:23:00,1.21411,1.21411,1.21348,1.21348,56900000.0
2005-08-04 15:24:00,1.21358,1.21388,1.21352,1.21372,112300002.0
2005-08-04 15:25:00,1.2137,1.21391,1.2137,1.21386,101400003.0
2005-08-04 15:26:00,1.21376,1.21376,1.21365,1.2137,96299999.0
2005-08-04 15:27:00,1.21368,1.21375,1.21358,1.21371,123100002.0
2005-08-04 15:28:00,1.21365,1.21378,1.21355,1.21371,121500002.0
2005-08-04 15:29:00,1.21362,1.21379,1.2136,1.21368,25600000.0
2005-08-04 15:30:00,1.21344,1.21344,1.21322,1.21335,58300000.0
2005-08-04 15:31:00,1.21345,1.21345,1.21323,1.21323,66599999.0
2005-08-04 15:32:00,1.21321,1.21331,1.21315,1.21331,172800000.0
2005-08-04 15:33:00,1.21333,1.21346,1.2133,1.21346,79300001.0
2005-08-04 15:34:00,1.21353,1.21353,1.21332,1.21338,117400001.0
2005-08-04 15:35:00,1.21347,1.21398,1.21347,1.21398,127900000.0
2005-08-04 15:36:00,1.21403,1.21405,1.21381,1.21385,178399998.0
2005-08-04 15:37:00,1.21379,1.2138,1.21369,1.21377,54799999.0
2005-08-04 15:38:00,1.21375,1.21385,1.21375,1.2138,70900000.0
2005-08-04 15:39:00,1.2138,1.21386,1.21366,1.21366,200400004.0
2005-08-04 15:40:00,1.21372,1.21381,1.21369,1.21372,88800000.0
2005-08-04 15:41:00,1.21348,1.21348,1.2132,1.2132,44999999.0
2005-08-04 15:42:00,1.21318,1.21339,1.21318,1.21339,55000000.0
2005-08-04 15:43:00,1.21342,1.21342,1.21309,1.21328,102099998.0
2005-08-04 15:44:00,1.21329,1.21343,1.21328,1.21341,183400001.0
2005-08-04 15:45:00,1.21331,1.21338,1.21326,1.21333,76599999.0
2005-08-04 15:46:00,1.21335,1.21352,1.21333,1.21334,168200002.0
2005-08-04 15:47:00,1.21335,1.21349,1.21334,1.21334,74799999.0
2005-08-04 15:48:00,1.2135,1.21372,1.2135,1.21357,99699999.0
2005-08-04 15:49:00,1.21355,1.21355,1.21331,1.21331,131900002.0
2005-08-04 15:50:00,1.213,1.21312,1.21274,1.21274,129499999.0
2005-08-04 15:51:00,1.21275,1.21291,1.21275,1.21291,116100001.0
2005-08-04 15:52:00,1.21288,1.21317,1.21288,1.21305,142400002.0
2005-08-04 15:53:00,1.21315,1.21325,1.21315,1.21316,15700000.0
2005-08-04 15:54:00,1.21317,1.21326,1.2131,1.21316,134200002.0
2005-08-04 15:55:00,1.21315,1.2132,1.21315,1.2132,53900000.0
2005-08-04 15:56:00,1.21313,1.21313,1.21298,1.21299,26300000.0
2005-08-04 15:57:00,1.21302,1.21308,1.21297,1.21297,60699999.0
2005-08-04 15:58:00,1.21301,1.2131,1.21301,1.21309,145099999.0
2005-08-04 15:59:00,1.21303,1.21303,1.2129,1.2129,21800000.0
2005-08-04 16:00:00,1.21296,1.21296,1.21282,1.21288,101099997.0
2005-08-04 16:01:00,1.21292,1.21295,1.21268,1.21277,96700001.0
2005-08-04 16:02:00,1.21278,1.21288,1.21267,1.21288,63900000.0
2005-08-04 16:03:00,1.21291,1.21294,1.21291,1.21294,29700001.0
2005-08-04 16:04:00,1.213,1.21318,1.213,1.21313,180700003.0
2005-08-04 16:05:00,1.21322,1.21324,1.21306,1.21306,47900001.0
2005-08-04 16:06:00,1.21317,1.21327,1.21317,1.21327,46300000.0
2005-08-04 16:07:00,1.21342,1.21342,1.21325,1.21325,35200000.0
2005-08-04 16:08:00,1.21322,1.21332,1.2132,1.21332,79200000.0
2005-08-04 16:09:00,1.21318,1.21318,1.21312,1.21312,36100000.0
2005-08-04 16:10:00,1.21304,1.21304,1.21272,1.21297,109200001.0
2005-08-04 16:11:00,1.21308,1.21308,1.21305,1.21305,14400000.0
2005-08-04 16:12:00,1.21306,1.21328,1.21296,1.21328,91800000.0
2005-08-04 16:13:00,1.21323,1.21325,1.21309,1.21325,61000000.0
2005-08-04 16:14:00,1.21312,1.21336,1.21312,1.21323,109500000.0
2005-08-04 16:15:00,1.21318,1.2132,1.2131,1.2132,54700000.0
2005-08-04 16:16:00,1.21321,1.2133,1.21319,1.21324,168800001.0
2005-08-04 16:17:00,1.21313,1.21321,1.21304,1.21316,49099999.0
2005-08-04 16:18:00,1.21312,1.21312,1.21286,1.21286,73400000.0
2005-08-04 16:19:00,1.2127,1.2127,1.21251,1.21258,93299997.0
2005-08-04 16:20:00,1.21253,1.2127,1.21252,1.21256,125200000.0
2005-08-04 16:21:00,1.21262,1.21272,1.21262,1.21262,107400001.0
2005-08-04 16:22:00,1.21256,1.21256,1.21254,1.21254,5600000.0
2005-08-04 16:23:00,1.21244,1.21244,1.212,1.212,193199999.0
2005-08-04 16:24:00,1.21202,1.21212,1.21202,1.21207,188500001.0
2005-08-04 16:25:00,1.21206,1.21213,1.21194,1.21199,103099998.0
2005-08-04 16:26:00,1.21199,1.21214,1.21192,1.21214,165299998.0
2005-08-04 16:27:00,1.21212,1.21216,1.21208,1.21214,108900001.0
2005-08-04 16:28:00,1.21212,1.21215,1.21203,1.21203,25100001.0
2005-08-04 16:29:00,1.21205,1.21205,1.21181,1.2119,71200002.0
2005-08-04 16:30:00,1.21187,1.21196,1.21187,1.21187,80300000.0
2005-08-04 16:31:00,1.21192,1.2121,1.21192,1.21201,94800003.0
2005-08-04 16:32:00,1.21198,1.2122,1.21192,1.21208,95400000.0
2005-08-04 16:33:00,1.21207,1.21211,1.21174,1.21174,54500000.0
2005-08-04 16:34:00,1.21165,1.21184,1.21165,1.21175,94200002.0
2005-08-04 16:35:00,1.21182,1.21182,1.21163,1.21165,139200001.0
2005-08-04 16:36:00,1.2117,1.21185,1.2117,1.21185,28100000.0
2005-08-04 16:37:00,1.21179,1.2118,1.21157,1.21157,51199999.0
2005-08-04 16:38:00,1.21144,1.21144,1.21126,1.21131,127900001.0
2005-08-04 16:39:00,1.21147,1.21168,1.21147,1.21168,79700000.0
2005-08-04 16:40:00,1.21162,1.2117,1.21141,1.21157,189400001.0
2005-08-04 16:41:00,1.2114,1.21159,1.21131,1.21133,126800000.0
2005-08-04 16:42:00,1.21115,1.21131,1.21111,1.21118,119600001.0
2005-08-04 16:43:00,1.21114,1.21128,1.21114,1.21122,102299999.0
2005-08-04 16:44:00,1.21113,1.21113,1.21062,1.21062,88300000.0
2005-08-04 16:45:00,1.2106,1.21089,1.21054,1.21089,117400000.0
2005-08-04 16:46:00,1.2108,1.2108,1.21055,1.21055,76400000.0
2005-08-04 16:47:00,1.21068,1.21084,1.21068,1.2108,132099999.0
2005-08-04 16:48:00,1.2108,1.21103,1.21072,1.21103,128100002.0
2005-08-04 16:49:00,1.21111,1.21121,1.211,1.2111,172100000.0
2005-08-04 16:50:00,1.21106,1.21154,1.21106,1.21153,134700001.0
2005-08-04 16:51:00,1.21135,1.21135,1.21118,1.2112,79099998.0
2005-08-04 16:52:00,1.21118,1.21118,1.21097,1.21105,106200002.0
2005-08-04 16:53:00,1.21102,1.21102,1.2109,1.21093,102000001.0
2005-08-04 16:54:00,1.211,1.21107,1.211,1.21107,33600001.0
2005-08-04 16:55:00,1.211,1.21109,1.21079,1.21079,96699999.0
2005-08-04 16:56:00,1.21084,1.21084,1.21075,1.21075,60500000.0
2005-08-04 16:57:00,1.21065,1.21065,1.21052,1.21058,70299999.0
2005-08-04 16:58:00,1.21055,1.21055,1.21043,1.21049,52400000.0
2005-08-04 16:59:00,1.21047,1.21048,1.2103,1.21031,109899999.0
2005-08-04 17:00:00,1.21046,1.21047,1.21018,1.2102,154500000.0
2005-08-04 17:01:00,1.21032,1.21045,1.21032,1.21045,8000000.0
2005-08-04 17:02:00,1.21053,1.21053,1.21027,1.21036,122799997.0
2005-08-04 17:03:00,1.21047,1.21066,1.21047,1.21063,78299998.0
2005-08-04 17:04:00,1.21059,1.21074,1.21036,1.21036,150700003.0
2005-08-04 17:05:00,1.21036,1.2104,1.21028,1.21037,63600001.0
2005-08-04 17:06:00,1.21044,1.2106,1.21044,1.21045,109000000.0
2005-08-04 17:07:00,1.21045,1.21055,1.21036,1.21052,107099999.0
2005-08-04 17:08:00,1.21047,1.21055,1.21035,1.21044,65200000.0
2005-08-04 17:09:00,1.21053,1.2107,1.2104,1.2107,86200001.0
2005-08-04 17:10:00,1.21065,1.21066,1.21052,1.21059,81399999.0
2005-08-04 17:11:00,1.21046,1.21063,1.21046,1.21057,44600001.0
2005-08-04 17:12:00,1.21053,1.21062,1.21049,1.21062,49700000.0
2005-08-04 17:13:00,1.21051,1.21054,1.21051,1.21054,18300000.0
2005-08-04 17:14:00,1.21043,1.21072,1.21043,1.21069,148700001.0
2005-08-04 17:15:00,1.2108,1.21102,1.21074,1.21102,106600002.0
2005-08-04 17:16:00,1.21101,1.21114,1.21101,1.21105,79700001.0
2005-08-04 17:17:00,1.21104,1.21117,1.21104,1.21105,98800000.0
2005-08-04 17:18:00,1.21106,1.21106,1.21099,1.21099,33199999.0
2005-08-04 17:19:00,1.21098,1.21108,1.2109,1.2109,177600001.0
2005-08-04 17:20:00,1.21089,1.21103,1.21086,1.21103,168200004.0
2005-08-04 17:21:00,1.21098,1.21112,1.21091,1.2111,149800000.0
2005-08-04 17:22:00,1.21099,1.21099,1.21075,1.21079,73899998.0
2005-08-04 17:23:00,1.21088,1.21088,1.21082,1.21085,84300000.0
2005-08-04 17:24:00,1.21073,1.21073,1.21053,1.21053,69799999.0
2005-08-04 17:25:00,1.21059,1.21071,1.21059,1.21071,23200000.0
2005-08-04 17:26:00,1.21088,1.21088,1.21076,1.21082,166400001.0
2005-08-04 17:27:00,1.21081,1.21081,1.21077,1.21077,49300000.0
2005-08-04 17:28:00,1.21035,1.21055,1.2103,1.21052,81500000.0
2005-08-04 17:29:00,1.21062,1.21074,1.21062,1.21069,86999998.0
2005-08-04 17:30:00,1.21047,1.21047,1.21003,1.21015,63000000.0
2005-08-04 17:31:00,1.21018,1.21033,1.21017,1.21017,159200001.0
2005-08-04 17:32:00,1.21043,1.21065,1.21023,1.21065,132600001.0
2005-08-04 17:33:00,1.21081,1.21084,1.21081,1.21084,8800000.0
2005-08-04 17:34:00,1.21093,1.21102,1.21081,1.21102,59800000.0
2005-08-04 17:35:00,1.21101,1.21115,1.21096,1.21096,158600002.0
2005-08-04 17:36:00,1.21107,1.21127,1.21099,1.21099,84599999.0
2005-08-04 17:37:00,1.21106,1.21106,1.21099,1.21099,24000001.0
2005-08-04 17:38:00,1.21097,1.21097,1.2109,1.21091,16100000.0
2005-08-04 17:39:00,1.21097,1.21112,1.21097,1.21103,151300001.0
2005-08-04 17:40:00,1.21108,1.21113,1.21099,1.21108,111199998.0
2005-08-04 17:41:00,1.21106,1.2114,1.21106,1.21139,113300003.0
2005-08-04 17:42:00,1.21142,1.21144,1.21127,1.21127,63200000.0
2005-08-04 17:43:00,1.2113,1.21139,1.21115,1.21131,136099999.0
2005-08-04 17:44:00,1.21122,1.21125,1.21109,1.21125,111100002.0
2005-08-04 17:45:00,1.21127,1.21133,1.21127,1.21133,48800002.0
2005-08-04 17:46:00,1.2113,1.21136,1.21126,1.21136,24000000.0
2005-08-04 17:47:00,1.21121,1.21144,1.21118,1.21144,76200001.0
2005-08-04 17:48:00,1.21134,1.21134,1.21114,1.21129,118000005.0
2005-08-04 17:49:00,1.21128,1.21143,1.21124,1.21143,78000000.0
2005-08-04 17:50:00,1.21167,1.21177,1.21167,1.21177,50400001.0
2005-08-04 17:51:00,1.21181,1.21181,1.21163,1.21176,42700001.0
2005-08-04 17:52:00,1.21182,1.2119,1.21167,1.21167,63999999.0
2005-08-04 17:53:00,1.21172,1.2119,1.21171,1.21181,219799999.0
2005-08-04 17:54:00,1.21197,1.21208,1.21187,1.21195,180700002.0
2005-08-04 17:55:00,1.21195,1.21195,1.21147,1.21147,58499999.0
2005-08-04 17:56:00,1.21138,1.2117,1.21133,1.21155,106600000.0
2005-08-04 17:57:00,1.2116,1.2116,1.21125,1.21125,106599999.0
2005-08-04 17:58:00,1.2114,1.21156,1.21133,1.21153,105700000.0
2005-08-04 17:59:00,1.21154,1.21167,1.21154,1.21165,98800003.0
2005-08-04 18:00:00,1.21168,1.2118,1.2116,1.2118,116200001.0
2005-08-04 18:01:00,1.21177,1.21181,1.21168,1.21174,702400000.0
2005-08-04 18:02:00,1.2118,1.21184,1.21172,1.21177,648100003.0
2005-08-04 18:03:00,1.2117,1.21182,1.21167,1.21174,697500001.0
2005-08-04 18:04:00,1.2117,1.21182,1.21166,1.21166,576599998.0
2005-08-04 18:05:00,1.21176,1.21204,1.21175,1.21189,978600002.0
2005-08-04 18:06:00,1.21202,1.21226,1.21197,1.21218,635100005.0
2005-08-04 18:07:00,1.21222,1.21234,1.21219,1.2123,1040300004.0
2005-08-04 18:08:00,1.21222,1.21238,1.21219,1.21223,910990007.0
2005-08-04 18:09:00,1.21215,1.21215,1.21168,1.21168,600100005.0
2005-08-04 18:10:00,1.21173,1.21185,1.21169,1.21174,957500001.0
2005-08-04 18:11:00,1.21183,1.21183,1.2116,1.21168,667900003.0
2005-08-04 18:12:00,1.2117,1.21177,1.21162,1.21173,83800001.0
2005-08-04 18:13:00,1.21183,1.21202,1.21179,1.21202,376599997.0
2005-08-04 18:14:00,1.21205,1.21215,1.21187,1.21215,474199999.0
2005-08-04 18:15:00,1.21225,1.21261,1.21225,1.21252,899299993.0
2005-08-04 18:16:00,1.21258,1.21277,1.21258,1.2126,467100005.0
2005-08-04 18:17:00,1.21267,1.21315,1.21267,1.21315,1097900000.0
2005-08-04 18:18:00,1.21314,1.21315,1.21285,1.21314,484899999.0
2005-08-04 18:19:00,1.21333,1.21391,1.21333,1.21362,183100002.0
2005-08-04 18:20:00,1.21369,1.21382,1.21367,1.21373,588500002.0
2005-08-04 18:21:00,1.21371,1.21371,1.21323,1.21353,200699999.0
2005-08-04 18:22:00,1.21364,1.21407,1.21364,1.21404,242500002.0
2005-08-04 18:23:00,1.21399,1.21399,1.21355,1.2136,300800002.0
2005-08-04 18:24:00,1.21346,1.21346,1.21327,1.21329,725800006.0
2005-08-04 18:25:00,1.21323,1.21324,1.21306,1.21321,480099999.0
2005-08-04 18:26:00,1.21322,1.21322,1.21279,1.21279,974300000.0
2005-08-04 18:27:00,1.2128,1.21282,1.21253,1.21261,617000002.0
2005-08-04 18:28:00,1.21259,1.21279,1.21231,1.21275,369899999.0
2005-08-04 18:29:00,1.21286,1.21286,1.21256,1.21271,266100002.0
2005-08-04 18:30:00,1.21268,1.21279,1.21261,1.21277,797000003.0
2005-08-04 18:31:00,1.21288,1.21303,1.21269,1.21296,519199996.0
2005-08-04 18:32:00,1.21296,1.21306,1.21288,1.21293,279399997.0
2005-08-04 18:33:00,1.21289,1.21293,1.2126,1.2129,476300003.0
2005-08-04 18:34:00,1.21295,1.21315,1.21295,1.21313,424200007.0
2005-08-04 18:35:00,1.21311,1.21311,1.21288,1.213,428300004.0
2005-08-04 18:36:00,1.21297,1.21297,1.21286,1.2129,496200002.0
2005-08-04 18:37:00,1.21291,1.21298,1.21285,1.21285,136700000.0
2005-08-04 18:38:00,1.21339,1.21344,1.21299,1.21336,252400005.0
2005-08-04 18:39:00,1.2129,1.21293,1.21285,1.2129,232200002.0
2005-08-04 18:40:00,1.2129,1.21295,1.21285,1.2129,787100004.0
2005-08-04 18:41:00,1.21287,1.21287,1.21267,1.21267,286100002.0
2005-08-04 18:42:00,1.21264,1.21275,1.2126,1.21275,434999995.0
2005-08-04 18:43:00,1.21272,1.21272,1.21257,1.21261,435199998.0
2005-08-04 18:44:00,1.21262,1.21272,1.21259,1.21263,259100003.0
2005-08-04 18:45:00,1.21261,1.21263,1.21229,1.21229,502000002.0
2005-08-04 18:46:00,1.2123,1.21233,1.21221,1.21232,261099999.0
2005-08-04 18:47:00,1.21219,1.21219,1.212,1.212,46299999.0
2005-08-04 18:48:00,1.2119,1.212,1.21185,1.21187,189099997.0
2005-08-04 18:49:00,1.21193,1.21195,1.21174,1.21189,66400001.0
2005-08-04 18:50:00,1.21195,1.21205,1.21195,1.21197,180299999.0
2005-08-04 18:51:00,1.21193,1.21202,1.21193,1.21198,147300001.0
2005-08-04 18:52:00,1.21201,1.21206,1.21198,1.21202,196200002.0
2005-08-04 18:53:00,1.212,1.21205,1.21193,1.21195,670999997.0
2005-08-04 18:54:00,1.21195,1.21195,1.2119,1.21195,152700003.0
2005-08-04 18:55:00,1.21195,1.212,1.21192,1.21197,505299997.0
2005-08-04 18:56:00,1.212,1.212,1.21197,1.21197,180300001.0
2005-08-04 18:57:00,1.21198,1.21201,1.21193,1.21194,369099999.0
2005-08-04 18:58:00,1.21199,1.21204,1.21197,1.21198,170700002.0
2005-08-04 18:59:00,1.212,1.21205,1.21192,1.21192,585900001.0
2005-08-04 19:00:00,1.21199,1.21233,1.21199,1.21233,340300004.0
2005-08-04 19:01:00,1.21233,1.21233,1.21213,1.21215,101200003.0
2005-08-04 19:02:00,1.21218,1.21227,1.21213,1.21213,201300002.0
2005-08-04 19:03:00,1.21212,1.21238,1.21212,1.21222,414100004.0
2005-08-04 19:04:00,1.21231,1.21243,1.21222,1.21225,142499998.0
2005-08-04 19:05:00,1.21225,1.21238,1.21225,1.21235,338900000.0
2005-08-04 19:06:00,1.21239,1.21242,1.21221,1.21227,393399999.0
2005-08-04 19:07:00,1.2123,1.21235,1.2123,1.21235,61900002.0
2005-08-04 19:08:00,1.21234,1.21243,1.21229,1.21234,581700007.0
2005-08-04 19:09:00,1.21232,1.21235,1.21223,1.21225,539700001.0
2005-08-04 19:10:00,1.21228,1.21228,1.21215,1.21215,34500000.0
2005-08-04 19:11:00,1.21214,1.21219,1.21207,1.21214,442890000.0
2005-08-04 19:12:00,1.21214,1.21216,1.21206,1.21206,251000002.0
2005-08-04 19:13:00,1.21205,1.2121,1.21202,1.21205,150099999.0
2005-08-04 19:14:00,1.21202,1.21218,1.21202,1.21215,269799998.0
2005-08-04 19:15:00,1.2121,1.2121,1.21205,1.2121,427900001.0
2005-08-04 19:16:00,1.21212,1.21218,1.21212,1.21218,231990000.0
2005-08-04 19:17:00,1.21225,1.21238,1.21218,1.21238,233500000.0
2005-08-04 19:18:00,1.21245,1.21279,1.21234,1.21249,500999996.0
2005-08-04 19:19:00,1.21244,1.21265,1.21244,1.21265,257000002.0
2005-08-04 19:20:00,1.21278,1.21278,1.21266,1.21266,164800002.0
2005-08-04 19:21:00,1.2127,1.21276,1.21263,1.21275,172600004.0
2005-08-04 19:22:00,1.2128,1.2128,1.21275,1.2128,231400002.0
2005-08-04 19:23:00,1.21284,1.21299,1.21284,1.21292,27300000.0
2005-08-04 19:24:00,1.21279,1.2128,1.21261,1.21277,149400000.0
2005-08-04 19:25:00,1.2128,1.2128,1.2128,1.2128,178400002.0
2005-08-04 19:26:00,1.21272,1.21275,1.21234,1.21234,58400001.0
2005-08-04 19:27:00,1.21233,1.21245,1.21228,1.21228,423100004.0
2005-08-04 19:28:00,1.21233,1.21256,1.21233,1.2124,208999999.0
2005-08-04 19:29:00,1.21243,1.21248,1.21241,1.21248,131400002.0
2005-08-04 19:30:00,1.21322,1.21328,1.21255,1.21268,118400002.0
2005-08-04 19:31:00,1.2125,1.2125,1.2125,1.2125,54100000.0
2005-08-04 19:32:00,1.21255,1.21255,1.21255,1.21255,33799999.0
2005-08-04 19:33:00,1.21243,1.21247,1.21228,1.21228,340799998.0
2005-08-04 19:34:00,1.21229,1.21229,1.21211,1.21223,156100001.0
2005-08-04 19:35:00,1.2122,1.2122,1.2122,1.2122,30500000.0
2005-08-04 19:36:00,1.2122,1.21227,1.21212,1.21212,140500000.0
2005-08-04 19:37:00,1.2122,1.2122,1.21201,1.2121,491000006.0
2005-08-04 19:38:00,1.21209,1.21227,1.21209,1.21223,180799999.0
2005-08-04 19:39:00,1.21225,1.21241,1.21225,1.21235,387500006.0
2005-08-04 19:40:00,1.21275,1.21284,1.21245,1.21282,233399999.0
2005-08-04 19:41:00,1.2125,1.2125,1.21242,1.21248,219500004.0
2005-08-04 19:42:00,1.2125,1.21255,1.21243,1.21244,176000000.0
2005-08-04 19:43:00,1.21254,1.21254,1.2124,1.2124,85500000.0
2005-08-04 19:44:00,1.2124,1.2124,1.21237,1.21237,88600001.0
2005-08-04 19:45:00,1.21236,1.21236,1.21217,1.21217,79200000.0
2005-08-04 19:46:00,1.21218,1.21218,1.21213,1.21213,64600002.0
2005-08-04 19:47:00,1.21217,1.21223,1.21217,1.21223,44500000.0
2005-08-04 19:48:00,1.21222,1.2124,1.21222,1.2124,99300000.0
2005-08-04 19:49:00,1.2124,1.21252,1.21238,1.21248,99999999.0
2005-08-04 19:50:00,1.2125,1.2125,1.21245,1.2125,51300000.0
2005-08-04 19:51:00,1.21247,1.2125,1.21247,1.2125,18400000.0
2005-08-04 19:52:00,1.2125,1.2125,1.21245,1.21245,35299999.0
2005-08-04 19:53:00,1.2125,1.21257,1.2125,1.2125,228999998.0
2005-08-04 19:54:00,1.21246,1.21248,1.21238,1.21248,78800000.0
2005-08-04 19:55:00,1.21256,1.21256,1.21238,1.21238,114800000.0
2005-08-04 19:56:00,1.21257,1.21257,1.21245,1.21245,365099998.0
2005-08-04 19:57:00,1.21245,1.2125,1.21245,1.2125,274100003.0
2005-08-04 19:58:00,1.21312,1.21312,1.2126,1.21275,53500000.0
2005-08-04 19:59:00,1.2125,1.2125,1.21245,1.21245,166500000.0
2005-08-04 20:00:00,1.2125,1.21255,1.21249,1.21249,47100000.0
2005-08-04 20:01:00,1.21241,1.2125,1.21238,1.2125,72500001.0
2005-08-04 20:02:00,1.2125,1.21253,1.21241,1.21244,62400000.0
2005-08-04 20:03:00,1.21243,1.21247,1.21232,1.21237,520700003.0
2005-08-04 20:04:00,1.21247,1.21254,1.21235,1.21245,190500000.0
2005-08-04 20:05:00,1.21248,1.21255,1.21229,1.21235,117800000.0
2005-08-04 20:06:00,1.21239,1.21246,1.21235,1.21235,150800001.0
2005-08-04 20:07:00,1.21248,1.21252,1.21239,1.21242,267300002.0
2005-08-04 20:08:00,1.21238,1.21245,1.21232,1.21245,409099996.0
2005-08-04 20:09:00,1.21243,1.21255,1.2124,1.21245,293100002.0
2005-08-04 20:10:00,1.21243,1.21255,1.2124,1.21255,121800000.0
2005-08-04 20:11:00,1.21258,1.21267,1.21255,1.21267,171600000.0
2005-08-04 20:12:00,1.2127,1.21275,1.21267,1.2127,652599998.0
2005-08-04 20:13:00,1.21275,1.21278,1.21272,1.21272,151399998.0
2005-08-04 20:14:00,1.21265,1.21275,1.21265,1.2127,105500002.0
2005-08-04 20:15:00,1.21278,1.21287,1.21273,1.2128,574099997.0
2005-08-04 20:16:00,1.2128,1.21285,1.21275,1.21278,624800004.0
2005-08-04 20:17:00,1.21275,1.21283,1.21265,1.21283,269100004.0
2005-08-04 20:18:00,1.21289,1.21295,1.21285,1.21285,88700001.0
2005-08-04 20:19:00,1.21279,1.21287,1.21278,1.21278,92900002.0
2005-08-04 20:20:00,1.21275,1.21286,1.21275,1.2128,271800000.0
2005-08-04 20:21:00,1.21277,1.21277,1.21267,1.21275,355000002.0
2005-08-04 20:22:00,1.2128,1.21283,1.2127,1.21277,340100001.0
2005-08-04 20:23:00,1.21268,1.21268,1.21249,1.2125,603000004.0
2005-08-04 20:24:00,1.21245,1.21245,1.21203,1.21215,207899999.0
2005-08-04 20:25:00,1.21218,1.21221,1.21202,1.21202,226199999.0
2005-08-04 20:26:00,1.21195,1.21195,1.21192,1.21192,153200001.0
2005-08-04 20:27:00,1.21191,1.21204,1.21191,1.21192,219200006.0
2005-08-04 20:28:00,1.21195,1.21212,1.21194,1.21208,662699998.0
2005-08-04 20:29:00,1.2121,1.21231,1.21207,1.21223,425900000.0
2005-08-04 20:30:00,1.21224,1.21239,1.21224,1.21232,267799996.0
2005-08-04 20:31:00,1.21244,1.21271,1.21244,1.21261,409300004.0
2005-08-04 20:32:00,1.21263,1.21271,1.21261,1.21262,366100003.0
2005-08-04 20:33:00,1.21255,1.21265,1.21255,1.21257,170599998.0
2005-08-04 20:34:00,1.21255,1.21268,1.21255,1.21263,109100000.0
2005-08-04 20:35:00,1.21268,1.21278,1.21267,1.21278,191100001.0
2005-08-04 20:36:00,1.21277,1.21277,1.21258,1.21262,365399997.0
2005-08-04 20:37:00,1.21257,1.21257,1.21239,1.21239,308599998.0
2005-08-04 20:38:00,1.21235,1.2124,1.21232,1.2124,249200001.0
2005-08-04 20:39:00,1.2124,1.21245,1.21235,1.21245,582500005.0
2005-08-04 20:40:00,1.21247,1.21257,1.21242,1.21245,359599999.0
2005-08-04 20:41:00,1.2125,1.21274,1.2125,1.21274,528200006.0
2005-08-04 20:42:00,1.21283,1.21298,1.21281,1.21296,505999998.0
2005-08-04 20:43:00,1.21294,1.21302,1.21281,1.21298,182600000.0
2005-08-04 20:44:00,1.21301,1.2131,1.213,1.21308,73900000.0
2005-08-04 20:45:00,1.21306,1.21306,1.21276,1.21285,198600000.0
2005-08-04 20:46:00,1.21283,1.213,1.21272,1.213,236899998.0
2005-08-04 20:47:00,1.21302,1.21302,1.21283,1.21293,218800003.0
2005-08-04 20:48:00,1.21298,1.21303,1.21294,1.21297,52600000.0
2005-08-04 20:49:00,1.21292,1.21292,1.21273,1.21284,250400001.0
2005-08-04 20:50:00,1.2128,1.21293,1.21275,1.21282,240000001.0
2005-08-04 20:51:00,1.21285,1.21301,1.21282,1.21301,108100000.0
2005-08-04 20:52:00,1.2131,1.21319,1.21308,1.21308,62100000.0
2005-08-04 20:53:00,1.21303,1.21319,1.21303,1.21305,302600003.0
2005-08-04 20:54:00,1.21309,1.21311,1.21295,1.21303,523599998.0
2005-08-04 20:55:00,1.21312,1.21312,1.21296,1.21308,178099998.0
2005-08-04 20:56:00,1.21313,1.21328,1.2131,1.21328,631299999.0
2005-08-04 20:57:00,1.21329,1.21338,1.21325,1.21325,410599991.0
2005-08-04 20:58:00,1.21325,1.21357,1.21306,1.21357,281200001.0
2005-08-04 20:59:00,1.21362,1.21391,1.21362,1.21378,324000001.0
2005-08-04 21:00:00,1.21376,1.21379,1.21361,1.21364,885600005.0
2005-08-04 21:01:00,1.21358,1.21374,1.21346,1.21355,556600007.0
2005-08-04 21:02:00,1.21344,1.21348,1.21338,1.21343,150100000.0
2005-08-04 21:03:00,1.21353,1.21353,1.21332,1.21342,660700000.0
2005-08-04 21:04:00,1.21343,1.21343,1.21317,1.21336,614900007.0
2005-08-04 21:05:00,1.21335,1.21339,1.21319,1.21323,834599995.0
2005-08-04 21:06:00,1.2133,1.2133,1.21321,1.21321,112400001.0
2005-08-04 21:07:00,1.21315,1.2133,1.21314,1.21315,586400000.0
2005-08-04 21:08:00,1.2131,1.21325,1.2131,1.21325,107700000.0
2005-08-04 21:09:00,1.21318,1.21327,1.21317,1.21325,93900002.0
2005-08-04 21:10:00,1.21325,1.21325,1.21315,1.2132,433799999.0
2005-08-04 21:11:00,1.2132,1.21322,1.21315,1.21315,340700002.0
2005-08-04 21:12:00,1.21317,1.21317,1.21307,1.21313,314099996.0
2005-08-04 21:13:00,1.21321,1.2133,1.2132,1.2132,510299999.0
2005-08-04 21:14:00,1.2133,1.2133,1.21322,1.21327,332200002.0
2005-08-04 21:15:00,1.21327,1.21333,1.21327,1.21328,104100002.0
2005-08-04 21:16:00,1.21322,1.21327,1.2132,1.2132,132600000.0
2005-08-04 21:17:00,1.21369,1.21376,1.21347,1.21352,161400003.0
2005-08-04 21:18:00,1.2133,1.21335,1.21325,1.2133,44400000.0
2005-08-04 21:19:00,1.21325,1.2133,1.21325,1.21325,95800000.0
2005-08-04 21:20:00,1.21325,1.21325,1.21325,1.21325,17800000.0
2005-08-04 21:21:00,1.21325,1.21325,1.21325,1.21325,1200000.0
2005-08-04 21:22:00,1.21325,1.21325,1.21325,1.21325,82300003.0
2005-08-04 21:23:00,1.21328,1.21342,1.21328,1.21342,21600000.0
2005-08-04 21:24:00,1.21338,1.21338,1.21336,1.21338,22400000.0
2005-08-04 21:25:00,1.21347,1.21347,1.21334,1.21334,65999999.0
2005-08-04 21:26:00,1.2133,1.21332,1.2133,1.2133,114300000.0
2005-08-04 21:27:00,1.2133,1.2133,1.21327,1.2133,148500003.0
2005-08-04 21:28:00,1.2133,1.21338,1.21325,1.2133,408400004.0
2005-08-04 21:29:00,1.21326,1.21326,1.21301,1.2132,169299999.0
2005-08-04 21:30:00,1.21332,1.21337,1.21329,1.21337,116200004.0
2005-08-04 21:31:00,1.21348,1.21348,1.21341,1.21341,131100002.0
2005-08-04 21:32:00,1.21344,1.21385,1.21344,1.21385,297500002.0
2005-08-04 21:33:00,1.21391,1.21391,1.21367,1.21367,143299999.0
2005-08-04 21:34:00,1.21368,1.21368,1.21351,1.21351,98699997.0
2005-08-04 21:35:00,1.21352,1.21359,1.21352,1.21358,84299999.0
2005-08-04 21:36:00,1.21362,1.21369,1.21352,1.21352,76600002.0
2005-08-04 21:37:00,1.2136,1.2136,1.21357,1.2136,62200001.0
2005-08-04 21:38:00,1.2136,1.21365,1.2136,1.2136,121600002.0
2005-08-04 21:39:00,1.2136,1.2136,1.21355,1.2136,421799999.0
2005-08-04 21:40:00,1.21364,1.21378,1.21364,1.21375,302400002.0
2005-08-04 21:41:00,1.21377,1.21377,1.21365,1.21365,27900000.0
2005-08-04 21:42:00,1.21359,1.21368,1.21359,1.21368,167999996.0
2005-08-04 21:43:00,1.21371,1.21373,1.21354,1.21354,72800001.0
2005-08-04 21:44:00,1.21357,1.21365,1.21357,1.21362,89600001.0
2005-08-04 21:45:00,1.21356,1.21356,1.21342,1.21342,152900005.0
2005-08-04 21:46:00,1.2134,1.21345,1.21335,1.21337,226600002.0
2005-08-04 21:47:00,1.21333,1.21341,1.21333,1.21338,132300001.0
2005-08-04 21:48:00,1.2135,1.2135,1.2134,1.21341,176800001.0
2005-08-04 21:49:00,1.21337,1.21348,1.21337,1.2134,66400002.0
2005-08-04 21:50:00,1.21333,1.21339,1.2133,1.21339,115300000.0
2005-08-04 21:51:00,1.21337,1.21337,1.21323,1.21323,58300001.0
2005-08-04 21:52:00,1.21322,1.2133,1.21322,1.2133,82400001.0
2005-08-04 21:53:00,1.21333,1.2134,1.21333,1.2134,127600000.0
2005-08-04 21:54:00,1.21342,1.21346,1.21331,1.21342,139699998.0
2005-08-04 21:55:00,1.21348,1.21348,1.21341,1.21341,18400000.0
2005-08-04 21:56:00,1.21331,1.21337,1.21331,1.21337,39200000.0
2005-08-04 21:57:00,1.21329,1.21368,1.21329,1.21349,158699999.0
2005-08-04 21:58:00,1.21358,1.21385,1.21358,1.21385,59900001.0
2005-08-04 21:59:00,1.2133,1.21346,1.21325,1.21325,87899999.0
2005-08-04 22:00:00,1.21325,1.21338,1.21325,1.21329,188800003.0
2005-08-04 22:01:00,1.21333,1.21333,1.21315,1.21326,158000000.0
2005-08-04 22:02:00,1.21325,1.21335,1.21325,1.21325,360500003.0
2005-08-04 22:03:00,1.21325,1.2133,1.21325,1.2133,197499998.0
2005-08-04 22:04:00,1.21338,1.21341,1.21333,1.21339,112900002.0
2005-08-04 22:05:00,1.21343,1.21343,1.21325,1.21325,60000000.0
2005-08-04 22:06:00,1.21325,1.21343,1.21324,1.21335,220400002.0
2005-08-04 22:07:00,1.21345,1.21345,1.21335,1.21345,183899998.0
2005-08-04 22:08:00,1.21341,1.21341,1.21331,1.21338,153900000.0
2005-08-04 22:09:00,1.21335,1.21352,1.21335,1.21352,136900001.0
2005-08-04 22:10:00,1.21353,1.21353,1.21333,1.21333,99700001.0
2005-08-04 22:11:00,1.2133,1.2133,1.2133,1.2133,23300000.0
2005-08-04 22:12:00,1.21384,1.21384,1.2134,1.21365,107000000.0
2005-08-04 22:13:00,1.21342,1.2137,1.21342,1.21356,39000000.0
2005-08-04 22:14:00,1.21355,1.21355,1.21347,1.21352,75700001.0
2005-08-04 22:15:00,1.21391,1.21403,1.21377,1.21403,129300001.0
2005-08-04 22:16:00,1.21355,1.21358,1.2135,1.21358,92000002.0
2005-08-04 22:17:00,1.2135,1.21355,1.21345,1.21355,112100002.0
2005-08-04 22:18:00,1.21413,1.21414,1.21389,1.21403,55100001.0
2005-08-04 22:19:00,1.21345,1.21357,1.21345,1.21357,48700000.0
2005-08-04 22:20:00,1.2136,1.21365,1.21358,1.21358,38100000.0
2005-08-04 22:21:00,1.21357,1.21366,1.21354,1.21355,265399997.0
2005-08-04 22:22:00,1.21355,1.21359,1.21345,1.21345,61700000.0
2005-08-04 22:23:00,1.21351,1.2136,1.21351,1.2136,98800001.0
2005-08-04 22:24:00,1.2136,1.21365,1.2136,1.21365,148799999.0
2005-08-04 22:25:00,1.21365,1.21365,1.21355,1.21355,108800002.0
2005-08-04 22:26:00,1.2136,1.21365,1.2136,1.21365,4000000.0
2005-08-04 22:27:00,1.2136,1.21365,1.2136,1.2136,267999998.0
2005-08-04 22:28:00,1.21352,1.21354,1.21341,1.21352,113299998.0
2005-08-04 22:29:00,1.2136,1.21365,1.21355,1.21355,236299998.0
2005-08-04 22:30:00,1.21365,1.21386,1.21365,1.2137,85300000.0
2005-08-04 22:31:00,1.21374,1.21374,1.21371,1.21371,12800000.0
2005-08-04 22:32:00,1.21375,1.2138,1.2137,1.21373,94300002.0
2005-08-04 22:33:00,1.21375,1.21379,1.21372,1.21372,168499999.0
2005-08-04 22:34:00,1.21367,1.21383,1.21367,1.21371,368300004.0
2005-08-04 22:35:00,1.21377,1.21383,1.21371,1.21371,106300000.0
2005-08-04 22:36:00,1.2137,1.2137,1.21365,1.21365,88799998.0
2005-08-04 22:37:00,1.21365,1.2137,1.2136,1.2136,81699999.0
2005-08-04 22:38:00,1.21364,1.21373,1.2136,1.21362,57200000.0
2005-08-04 22:39:00,1.21365,1.21365,1.21355,1.21355,145200001.0
2005-08-04 22:40:00,1.21365,1.21365,1.21355,1.21355,59999999.0
2005-08-04 22:41:00,1.21364,1.21372,1.21358,1.21358,37200000.0
2005-08-04 22:42:00,1.21358,1.21359,1.21351,1.21353,55099999.0
2005-08-04 22:43:00,1.21354,1.21365,1.21348,1.21353,159900000.0
2005-08-04 22:44:00,1.21348,1.21348,1.2132,1.21333,224300001.0
2005-08-04 22:45:00,1.21324,1.21324,1.21296,1.21324,92000000.0
2005-08-04 22:46:00,1.21317,1.21317,1.21291,1.21293,73300001.0
2005-08-04 22:47:00,1.21285,1.21285,1.2128,1.2128,10400000.0
2005-08-04 22:48:00,1.21315,1.21315,1.21277,1.21277,128000002.0
2005-08-04 22:49:00,1.21282,1.21295,1.21282,1.21293,72900001.0
2005-08-04 22:50:00,1.21297,1.21297,1.21277,1.21277,57700000.0
2005-08-04 22:51:00,1.21289,1.213,1.21285,1.213,13800000.0
2005-08-04 22:52:00,1.213,1.21313,1.213,1.21301,126700000.0
2005-08-04 22:53:00,1.21312,1.21336,1.21312,1.21325,64800001.0
2005-08-04 22:54:00,1.21325,1.21331,1.21322,1.21331,163600005.0
2005-08-04 22:55:00,1.21337,1.21341,1.21321,1.21325,256700001.0
2005-08-04 22:56:00,1.21325,1.21325,1.2132,1.2132,43500000.0
2005-08-04 22:57:00,1.2132,1.21325,1.2132,1.2132,111100001.0
2005-08-04 22:58:00,1.2133,1.2133,1.2132,1.2133,112700001.0
2005-08-04 22:59:00,1.21332,1.21339,1.21309,1.21317,97200000.0
2005-08-04 23:00:00,1.21358,1.21372,1.2132,1.21353,124199996.0
2005-08-04 23:01:00,1.21357,1.21385,1.21357,1.21371,70400000.0
2005-08-04 23:02:00,1.21356,1.21372,1.2135,1.21362,102299999.0
2005-08-04 23:03:00,1.2138,1.21393,1.21358,1.21369,128800003.0
2005-08-04 23:04:00,1.21379,1.21391,1.21367,1.21378,63000000.0
2005-08-04 23:05:00,1.21387,1.21394,1.21368,1.21373,110600000.0
2005-08-04 23:06:00,1.21365,1.21399,1.21361,1.21374,219300004.0
2005-08-04 23:07:00,1.21375,1.21392,1.21361,1.21369,124000001.0
2005-08-04 23:08:00,1.21379,1.21421,1.21379,1.21387,126700002.0
2005-08-04 23:09:00,1.21368,1.21445,1.21368,1.21445,34600000.0
2005-08-04 23:10:00,1.21437,1.21446,1.21413,1.21425,116400002.0
2005-08-04 23:11:00,1.21424,1.21424,1.21392,1.2142,67200000.0
2005-08-04 23:12:00,1.21409,1.2142,1.21395,1.2141,89399998.0
2005-08-04 23:13:00,1.21402,1.21431,1.21402,1.21411,135500003.0
2005-08-04 23:14:00,1.21407,1.21412,1.2139,1.21407,87300001.0
2005-08-04 23:15:00,1.21423,1.21423,1.21357,1.21365,163299998.0
2005-08-04 23:16:00,1.21407,1.21412,1.21332,1.21359,139900001.0
2005-08-04 23:17:00,1.21383,1.21403,1.21363,1.21368,77300002.0
2005-08-04 23:18:00,1.21373,1.21427,1.21359,1.2142,143500000.0
2005-08-04 23:19:00,1.21352,1.21362,1.21352,1.21362,55200001.0
2005-08-04 23:20:00,1.21405,1.21426,1.21391,1.21426,114200002.0
2005-08-04 23:21:00,1.21372,1.21374,1.21347,1.21352,96200000.0
2005-08-04 23:22:00,1.2134,1.21348,1.2133,1.2134,128200003.0
2005-08-04 23:23:00,1.2141,1.2141,1.21372,1.21399,84500002.0
2005-08-04 23:24:00,1.21333,1.21333,1.21327,1.21327,24700001.0
2005-08-04 23:25:00,1.21333,1.21349,1.21329,1.21342,110499998.0
2005-08-04 23:26:00,1.21344,1.21354,1.21339,1.21343,59299998.0
2005-08-04 23:27:00,1.21341,1.21349,1.2134,1.21349,130900000.0
2005-08-04 23:28:00,1.21358,1.21373,1.21352,1.21352,91399999.0
2005-08-04 23:29:00,1.21355,1.21355,1.21353,1.21353,9800000.0
2005-08-04 23:30:00,1.2135,1.21355,1.2135,1.2135,23500001.0
2005-08-04 23:31:00,1.21375,1.2139,1.21367,1.21367,139299999.0
2005-08-04 23:32:00,1.21378,1.21395,1.21368,1.21395,141500001.0
2005-08-04 23:33:00,1.21343,1.21367,1.21338,1.21367,87000001.0
2005-08-04 23:34:00,1.2136,1.2136,1.21333,1.21345,113799998.0
2005-08-04 23:35:00,1.21326,1.2133,1.21304,1.2131,148600002.0
2005-08-04 23:36:00,1.21294,1.21294,1.21291,1.21291,35899999.0
2005-08-04 23:37:00,1.21278,1.21285,1.21256,1.21256,40200001.0
2005-08-04 23:38:00,1.21249,1.21274,1.21249,1.21252,93699999.0
2005-08-04 23:39:00,1.21277,1.21281,1.21236,1.21256,133100001.0
2005-08-04 23:40:00,1.21255,1.21257,1.21255,1.21257,8600000.0
2005-08-04 23:41:00,1.21271,1.21283,1.21266,1.21283,95100002.0
2005-08-04 23:42:00,1.21297,1.21319,1.21296,1.21306,75700000.0
2005-08-04 23:43:00,1.21286,1.21305,1.21286,1.21305,42800000.0
2005-08-04 23:44:00,1.21304,1.21304,1.21282,1.21282,178600003.0
2005-08-04 23:45:00,1.21288,1.21288,1.21275,1.2128,80900000.0
2005-08-04 23:46:00,1.21272,1.21274,1.21268,1.21268,31500001.0
2005-08-04 23:47:00,1.2127,1.2127,1.2127,1.2127,12700000.0
2005-08-04 23:48:00,1.2127,1.2127,1.21265,1.21265,51900000.0
2005-08-04 23:49:00,1.21303,1.21322,1.21294,1.21311,109100002.0
2005-08-04 23:50:00,1.21246,1.21246,1.21244,1.21244,31900000.0
2005-08-04 23:51:00,1.21222,1.21231,1.21219,1.2122,103000002.0
2005-08-04 23:52:00,1.21208,1.21211,1.21201,1.21201,69600000.0
2005-08-04 23:53:00,1.21202,1.21225,1.21202,1.21225,231700002.0
2005-08-04 23:54:00,1.21222,1.21222,1.21207,1.21207,44600000.0
2005-08-04 23:55:00,1.21195,1.21208,1.21195,1.21208,100800001.0
2005-08-04 23:56:00,1.21191,1.21195,1.21185,1.21185,68800000.0
2005-08-04 23:57:00,1.21213,1.21238,1.21207,1.21235,102100001.0
2005-08-04 23:58:00,1.21185,1.212,1.21185,1.212,82100001.0
2005-08-04 23:59:00,1.21195,1.21198,1.21195,1.21198,31900001.0
2005-08-05 00:00:00,1.21205,1.21205,1.212,1.212,14300000.0
2005-08-05 00:01:00,1.2124,1.2124,1.21215,1.2123,97500004.0
2005-08-05 00:02:00,1.212,1.212,1.21189,1.21197,71600000.0
2005-08-05 00:03:00,1.212,1.21227,1.21199,1.21222,128300000.0
2005-08-05 00:04:00,1.21196,1.21201,1.21191,1.212,84600001.0
2005-08-05 00:05:00,1.21227,1.21228,1.21204,1.21222,102500000.0
2005-08-05 00:06:00,1.212,1.21202,1.21197,1.21197,12900000.0
2005-08-05 00:07:00,1.212,1.212,1.21195,1.21195,6400000.0
2005-08-05 00:08:00,1.21202,1.21202,1.21195,1.21202,103599999.0
2005-08-05 00:09:00,1.212,1.21205,1.21195,1.21205,61700002.0
2005-08-05 00:10:00,1.212,1.21205,1.212,1.212,41199999.0
2005-08-05 00:11:00,1.212,1.212,1.21195,1.212,58700000.0
2005-08-05 00:12:00,1.21205,1.21205,1.21195,1.212,74699999.0
2005-08-05 00:13:00,1.21232,1.21244,1.21215,1.21232,144600003.0
2005-08-05 00:14:00,1.21198,1.21205,1.21195,1.212,217400007.0
2005-08-05 00:15:00,1.212,1.21208,1.21195,1.21198,101000000.0
2005-08-05 00:16:00,1.21197,1.21197,1.21192,1.21195,8000000.0
2005-08-05 00:17:00,1.21198,1.21204,1.2119,1.21204,179399998.0
2005-08-05 00:18:00,1.21205,1.21205,1.21197,1.212,118100002.0
2005-08-05 00:19:00,1.212,1.21205,1.21195,1.21205,17300000.0
2005-08-05 00:20:00,1.212,1.21205,1.21192,1.212,83400001.0
2005-08-05 00:21:00,1.21198,1.21201,1.21176,1.21201,118100000.0
2005-08-05 00:22:00,1.21205,1.21205,1.21192,1.21197,26700001.0
2005-08-05 00:23:00,1.21208,1.21244,1.21208,1.2122,117600002.0
2005-08-05 00:24:00,1.21232,1.21239,1.21207,1.21237,94399999.0
2005-08-05 00:25:00,1.21194,1.21194,1.21182,1.21183,83799998.0
2005-08-05 00:26:00,1.21231,1.21246,1.21223,1.21239,81199998.0
2005-08-05 00:27:00,1.2123,1.21237,1.21215,1.21228,44500001.0
2005-08-05 00:28:00,1.21184,1.21197,1.21184,1.21197,36399999.0
2005-08-05 00:29:00,1.21242,1.21242,1.21221,1.21239,139799999.0
2005-08-05 00:30:00,1.2123,1.21246,1.21205,1.21246,103700001.0
2005-08-05 00:31:00,1.21195,1.21195,1.21177,1.21177,81300002.0
2005-08-05 00:32:00,1.2118,1.2118,1.2118,1.2118,3200000.0
2005-08-05 00:33:00,1.21188,1.21193,1.21181,1.21193,80500000.0
2005-08-05 00:34:00,1.21192,1.21192,1.21176,1.2118,98300002.0
2005-08-05 00:35:00,1.21175,1.21181,1.21172,1.21173,58200000.0
2005-08-05 00:36:00,1.21166,1.21187,1.21166,1.21173,85899998.0
2005-08-05 00:37:00,1.21178,1.21185,1.21178,1.21185,1600000.0
2005-08-05 00:38:00,1.21176,1.21184,1.21176,1.21184,57600000.0
2005-08-05 00:39:00,1.21215,1.21241,1.21199,1.21229,48000001.0
2005-08-05 00:40:00,1.21187,1.21192,1.21187,1.2119,78000001.0
2005-08-05 00:41:00,1.21224,1.21242,1.21208,1.21223,105999997.0
2005-08-05 00:42:00,1.21195,1.21195,1.2119,1.2119,37199999.0
2005-08-05 00:43:00,1.21262,1.21262,1.21199,1.21212,100799999.0
2005-08-05 00:44:00,1.2122,1.21252,1.212,1.212,93100000.0
2005-08-05 00:45:00,1.21188,1.21243,1.21188,1.21211,94599999.0
2005-08-05 00:46:00,1.21202,1.21249,1.21202,1.21238,37600000.0
2005-08-05 00:47:00,1.21247,1.21249,1.21185,1.2119,147500000.0
2005-08-05 00:48:00,1.2119,1.21195,1.21185,1.21195,70800000.0
2005-08-05 00:49:00,1.21192,1.21195,1.21185,1.21185,104799997.0
2005-08-05 00:50:00,1.21185,1.21265,1.21185,1.21251,100400000.0
2005-08-05 00:51:00,1.21183,1.21186,1.21168,1.21186,29400000.0
2005-08-05 00:52:00,1.21239,1.21239,1.21202,1.21225,36700000.0
2005-08-05 00:53:00,1.2122,1.21231,1.21192,1.21231,208899999.0
2005-08-05 00:54:00,1.21243,1.21243,1.21187,1.21192,116100000.0
2005-08-05 00:55:00,1.21242,1.21247,1.21179,1.21179,129200003.0
2005-08-05 00:56:00,1.21238,1.21248,1.21233,1.21233,54200001.0
2005-08-05 00:57:00,1.21233,1.21243,1.21219,1.21237,130399997.0
2005-08-05 00:58:00,1.21193,1.21202,1.21193,1.21202,13500000.0
2005-08-05 00:59:00,1.21215,1.21232,1.21215,1.21228,45800000.0
2005-08-05 01:00:00,1.21234,1.21245,1.21207,1.21207,91600000.0
2005-08-05 01:01:00,1.21192,1.21192,1.21179,1.21187,11200000.0
2005-08-05 01:02:00,1.2123,1.21249,1.21214,1.21233,118199999.0
2005-08-05 01:03:00,1.21233,1.21233,1.21218,1.21227,49700002.0
2005-08-05 01:04:00,1.2122,1.21225,1.21215,1.2122,90099999.0
2005-08-05 01:05:00,1.21231,1.21245,1.21169,1.21245,84899998.0
2005-08-05 01:06:00,1.21215,1.21215,1.21215,1.21215,14500000.0
2005-08-05 01:07:00,1.21257,1.21283,1.21252,1.21252,185200000.0
2005-08-05 01:08:00,1.21249,1.21299,1.21249,1.21264,185600003.0
2005-08-05 01:09:00,1.21248,1.2128,1.21248,1.21271,68000001.0
2005-08-05 01:10:00,1.2126,1.21287,1.21258,1.21273,114300001.0
2005-08-05 01:11:00,1.21227,1.21228,1.21221,1.21228,47700000.0
2005-08-05 01:12:00,1.2123,1.2123,1.2123,1.2123,8800000.0
2005-08-05 01:13:00,1.21265,1.21302,1.21261,1.21261,153200001.0
2005-08-05 01:14:00,1.21265,1.21304,1.21265,1.21302,50299999.0
2005-08-05 01:15:00,1.2124,1.21256,1.2124,1.21256,57900000.0
2005-08-05 01:16:00,1.21259,1.21259,1.21235,1.21256,64800001.0
2005-08-05 01:17:00,1.21264,1.21264,1.21201,1.21201,41100000.0
2005-08-05 01:18:00,1.21217,1.21237,1.21217,1.21231,75599999.0
2005-08-05 01:19:00,1.21255,1.21304,1.21253,1.21265,147000000.0
2005-08-05 01:20:00,1.21224,1.21237,1.21224,1.21237,67400001.0
2005-08-05 01:21:00,1.21235,1.21235,1.21227,1.21227,32700000.0
2005-08-05 01:22:00,1.21225,1.21237,1.21225,1.21232,29500000.0
2005-08-05 01:23:00,1.21244,1.21248,1.21244,1.21248,60700001.0
2005-08-05 01:24:00,1.21254,1.21254,1.21248,1.21248,58900001.0
2005-08-05 01:25:00,1.21258,1.21268,1.21252,1.21268,61000001.0
2005-08-05 01:26:00,1.21328,1.21343,1.21309,1.21343,104100001.0
2005-08-05 01:27:00,1.21265,1.21265,1.21249,1.21253,145299999.0
2005-08-05 01:28:00,1.21317,1.21329,1.21253,1.21253,116799997.0
2005-08-05 01:29:00,1.21267,1.21275,1.2126,1.2127,62400000.0
2005-08-05 01:30:00,1.21323,1.21323,1.21283,1.21312,96599998.0
2005-08-05 01:31:00,1.21272,1.21278,1.21271,1.21278,8800000.0
2005-08-05 01:32:00,1.21276,1.21296,1.21257,1.21296,112600002.0
2005-08-05 01:33:00,1.21307,1.2132,1.21307,1.2132,56400000.0
2005-08-05 01:34:00,1.21328,1.21346,1.21325,1.21338,175800001.0
2005-08-05 01:35:00,1.21356,1.21356,1.21339,1.21339,4000000.0
2005-08-05 01:36:00,1.2137,1.21392,1.21328,1.21332,110199999.0
2005-08-05 01:37:00,1.2132,1.21333,1.2132,1.21333,22999999.0
2005-08-05 01:38:00,1.2133,1.2133,1.21314,1.21314,154099996.0
2005-08-05 01:39:00,1.21367,1.21372,1.21299,1.2134,85800001.0
2005-08-05 01:40:00,1.21303,1.2132,1.21303,1.2132,26300000.0
2005-08-05 01:41:00,1.21318,1.21318,1.21309,1.21309,49300000.0
2005-08-05 01:42:00,1.21305,1.21315,1.21305,1.21315,32899999.0
2005-08-05 01:43:00,1.2132,1.21328,1.2132,1.21328,48900000.0
2005-08-05 01:44:00,1.21342,1.21365,1.21333,1.21338,109600002.0
2005-08-05 01:45:00,1.21328,1.2137,1.21327,1.21334,101600000.0
2005-08-05 01:46:00,1.2134,1.21375,1.2134,1.21347,29800000.0
2005-08-05 01:47:00,1.21345,1.21381,1.21345,1.21378,60600000.0
2005-08-05 01:48:00,1.21327,1.21332,1.21322,1.21328,80100001.0
2005-08-05 01:49:00,1.21351,1.21389,1.21351,1.21385,206499998.0
2005-08-05 01:50:00,1.2134,1.2135,1.21337,1.21344,30100000.0
2005-08-05 01:51:00,1.21349,1.21349,1.21348,1.21348,48899998.0
2005-08-05 01:52:00,1.21363,1.21382,1.21363,1.21382,85200000.0
2005-08-05 01:53:00,1.21372,1.21378,1.21372,1.21378,24100000.0
2005-08-05 01:54:00,1.21384,1.21399,1.2138,1.21383,89000001.0
2005-08-05 01:55:00,1.21345,1.21359,1.21284,1.21359,41600000.0
2005-08-05 01:56:00,1.21398,1.21429,1.2139,1.21397,232300001.0
2005-08-05 01:57:00,1.21418,1.21422,1.21396,1.21403,79000001.0
2005-08-05 01:58:00,1.21337,1.21345,1.21282,1.21345,84900000.0
2005-08-05 01:59:00,1.21343,1.21343,1.21301,1.2133,105000004.0
2005-08-05 02:00:00,1.21338,1.2136,1.21338,1.21357,125900000.0
2005-08-05 02:01:00,1.2137,1.21381,1.2137,1.21381,41600000.0
2005-08-05 02:02:00,1.21383,1.21418,1.21378,1.21418,38300000.0
2005-08-05 02:03:00,1.21413,1.21413,1.21389,1.21401,97800002.0
2005-08-05 02:04:00,1.21403,1.21423,1.21395,1.21415,111100000.0
2005-08-05 02:05:00,1.21388,1.21392,1.21378,1.21389,127500000.0
2005-08-05 02:06:00,1.2137,1.21377,1.21366,1.21377,102599999.0
2005-08-05 02:07:00,1.21382,1.21382,1.21362,1.21365,174899996.0
2005-08-05 02:08:00,1.21368,1.21368,1.21355,1.21355,125000000.0
2005-08-05 02:09:00,1.21356,1.21356,1.21349,1.21349,3200000.0
2005-08-05 02:10:00,1.21346,1.21346,1.21332,1.21332,187900004.0
2005-08-05 02:11:00,1.21307,1.21315,1.21265,1.21315,68700000.0
2005-08-05 02:12:00,1.21373,1.21387,1.21363,1.21385,131499998.0
2005-08-05 02:13:00,1.21336,1.21371,1.21336,1.21371,85300000.0
2005-08-05 02:14:00,1.21376,1.21376,1.21374,1.21374,83200001.0
2005-08-05 02:15:00,1.21391,1.21412,1.2138,1.21412,145600000.0
2005-08-05 02:16:00,1.214,1.21414,1.21386,1.21401,228700001.0
2005-08-05 02:17:00,1.21377,1.21381,1.21374,1.21374,102900001.0
2005-08-05 02:18:00,1.21379,1.21383,1.21369,1.21373,28500000.0
2005-08-05 02:19:00,1.21414,1.21436,1.21402,1.21436,147900001.0
2005-08-05 02:20:00,1.21365,1.21382,1.21365,1.21376,84800000.0
2005-08-05 02:21:00,1.21369,1.21376,1.21369,1.21376,15100000.0
2005-08-05 02:22:00,1.21432,1.21433,1.21382,1.21393,131500003.0
2005-08-05 02:23:00,1.2138,1.21418,1.2138,1.21418,55300000.0
2005-08-05 02:24:00,1.2142,1.2142,1.21415,1.21415,67600000.0
2005-08-05 02:25:00,1.21425,1.21434,1.21425,1.21434,115799997.0
2005-08-05 02:26:00,1.21396,1.21396,1.21369,1.21369,38999999.0
2005-08-05 02:27:00,1.21387,1.21414,1.21387,1.21392,64000001.0
2005-08-05 02:28:00,1.21352,1.21374,1.21352,1.21374,53799999.0
2005-08-05 02:29:00,1.21373,1.21381,1.2137,1.21373,139300001.0
2005-08-05 02:30:00,1.21374,1.21388,1.21374,1.21387,66800000.0
2005-08-05 02:31:00,1.2139,1.21395,1.21388,1.21388,38800000.0
2005-08-05 02:32:00,1.21395,1.21395,1.2139,1.2139,4700000.0
2005-08-05 02:33:00,1.21415,1.21426,1.21384,1.21398,127599999.0
2005-08-05 02:34:00,1.21388,1.2139,1.21385,1.2139,60899999.0
2005-08-05 02:35:00,1.21395,1.21395,1.21385,1.21385,11300000.0
2005-08-05 02:36:00,1.21385,1.21385,1.21375,1.21375,79199999.0
2005-08-05 02:37:00,1.21375,1.21375,1.21365,1.21365,10000000.0
2005-08-05 02:38:00,1.21365,1.21377,1.21365,1.21377,48900000.0
2005-08-05 02:39:00,1.21391,1.21434,1.21391,1.21434,27100000.0
2005-08-05 02:40:00,1.21437,1.21441,1.21437,1.21441,10000000.0
2005-08-05 02:41:00,1.21446,1.21446,1.21439,1.21439,42500000.0
2005-08-05 02:42:00,1.2144,1.21445,1.2144,1.21445,30799999.0
2005-08-05 02:43:00,1.21455,1.2146,1.21412,1.21443,88599998.0
2005-08-05 02:44:00,1.21437,1.2145,1.21437,1.21438,98000001.0
2005-08-05 02:45:00,1.21435,1.21435,1.21435,1.21435,37700001.0
2005-08-05 02:46:00,1.21435,1.21435,1.21435,1.21435,21799999.0
2005-08-05 02:47:00,1.21442,1.21442,1.21441,1.21441,8100000.0
2005-08-05 02:48:00,1.21453,1.21455,1.21445,1.2145,176199997.0
2005-08-05 02:49:00,1.21455,1.21455,1.2145,1.2145,37200000.0
2005-08-05 02:50:00,1.21448,1.21448,1.21448,1.21448,23900000.0
2005-08-05 02:51:00,1.21431,1.21471,1.2142,1.21471,172800000.0
2005-08-05 02:52:00,1.21371,1.21371,1.21314,1.21314,6400000.0
2005-08-05 02:53:00,1.21277,1.21421,1.21277,1.21421,112400001.0
2005-08-05 02:54:00,1.21352,1.21352,1.21308,1.21308,1600000.0
2005-08-05 02:55:00,1.21301,1.21331,1.21301,1.21331,43900000.0
2005-08-05 02:56:00,1.21378,1.21411,1.21375,1.21411,42800000.0
2005-08-05 02:57:00,1.21397,1.21397,1.21355,1.21376,60600000.0
2005-08-05 02:58:00,1.21386,1.21386,1.21379,1.21379,9600000.0
2005-08-05 02:59:00,1.2139,1.21431,1.21387,1.21428,125300000.0
2005-08-05 03:00:00,1.21438,1.21446,1.21434,1.21446,111900000.0
2005-08-05 03:01:00,1.21425,1.21434,1.21421,1.21434,88800000.0
2005-08-05 03:02:00,1.21441,1.21443,1.21426,1.21437,160900003.0
2005-08-05 03:03:00,1.21435,1.21439,1.21425,1.21439,123300001.0
2005-08-05 03:04:00,1.21445,1.21445,1.21433,1.21433,65599999.0
2005-08-05 03:05:00,1.2145,1.21463,1.21434,1.21434,57600000.0
2005-08-05 03:06:00,1.21429,1.21429,1.21411,1.2142,107799998.0
2005-08-05 03:07:00,1.21424,1.21424,1.21407,1.21407,43900000.0
2005-08-05 03:08:00,1.2141,1.2141,1.21405,1.21405,65000001.0
2005-08-05 03:09:00,1.21445,1.21446,1.21413,1.2142,194599999.0
2005-08-05 03:10:00,1.21402,1.21455,1.21399,1.21455,119400000.0
2005-08-05 03:11:00,1.21449,1.21453,1.21422,1.21444,100100002.0
2005-08-05 03:12:00,1.21412,1.21419,1.21412,1.21419,64599999.0
2005-08-05 03:13:00,1.21434,1.21438,1.2143,1.21438,8000000.0
2005-08-05 03:14:00,1.21442,1.21442,1.21426,1.21432,136100000.0
2005-08-05 03:15:00,1.21439,1.21448,1.21439,1.21447,35899999.0
2005-08-05 03:16:00,1.21453,1.21455,1.21453,1.21455,78399997.0
2005-08-05 03:17:00,1.21445,1.21457,1.21444,1.21446,161800002.0
2005-08-05 03:18:00,1.21455,1.21455,1.21442,1.21453,46399999.0
2005-08-05 03:19:00,1.21445,1.2145,1.21445,1.2145,12400000.0
2005-08-05 03:20:00,1.21453,1.21485,1.21446,1.21485,101900001.0
2005-08-05 03:21:00,1.21456,1.21458,1.21451,1.21458,80000000.0
2005-08-05 03:22:00,1.2145,1.2145,1.21442,1.2145,46200000.0
2005-08-05 03:23:00,1.21442,1.21457,1.21442,1.2145,105200001.0
2005-08-05 03:24:00,1.21447,1.2145,1.21447,1.2145,37200002.0
2005-08-05 03:25:00,1.2145,1.21455,1.21445,1.21453,87099998.0
2005-08-05 03:26:00,1.21475,1.21475,1.21456,1.21459,83099999.0
2005-08-05 03:27:00,1.21448,1.2145,1.21448,1.2145,38200001.0
2005-08-05 03:28:00,1.2145,1.2145,1.2145,1.2145,35900000.0
2005-08-05 03:29:00,1.2145,1.2145,1.2144,1.21442,109400000.0
2005-08-05 03:30:00,1.21449,1.21449,1.21435,1.21435,97300000.0
2005-08-05 03:31:00,1.21435,1.2144,1.2143,1.2144,40000001.0
2005-08-05 03:32:00,1.21446,1.21451,1.2144,1.21444,78700001.0
2005-08-05 03:33:00,1.21429,1.21447,1.21429,1.21447,11300000.0
2005-08-05 03:34:00,1.21441,1.21442,1.21441,1.21442,19300000.0
2005-08-05 03:35:00,1.21427,1.21445,1.21427,1.21445,59400001.0
2005-08-05 03:36:00,1.21447,1.21455,1.21441,1.21443,73800003.0
2005-08-05 03:37:00,1.21453,1.21467,1.21453,1.21467,115699998.0
2005-08-05 03:38:00,1.21469,1.21481,1.21469,1.21481,18300000.0
2005-08-05 03:39:00,1.21458,1.21494,1.21458,1.21486,93900003.0
2005-08-05 03:40:00,1.21468,1.21495,1.21468,1.21473,81700000.0
2005-08-05 03:41:00,1.21477,1.21477,1.21458,1.21459,64800002.0
2005-08-05 03:42:00,1.21479,1.21479,1.2146,1.21472,55499999.0
2005-08-05 03:43:00,1.21495,1.21504,1.21462,1.21462,83000001.0
2005-08-05 03:44:00,1.2148,1.2148,1.21473,1.21473,26300000.0
2005-08-05 03:45:00,1.21476,1.21484,1.21468,1.21468,83200000.0
2005-08-05 03:46:00,1.2147,1.21473,1.2147,1.21473,34999998.0
2005-08-05 03:47:00,1.21473,1.21473,1.21465,1.2147,92799999.0
2005-08-05 03:48:00,1.21465,1.21473,1.21465,1.21465,100299996.0
2005-08-05 03:49:00,1.2147,1.21473,1.21465,1.21465,63799999.0
2005-08-05 03:50:00,1.21465,1.21475,1.21465,1.21475,39500001.0
2005-08-05 03:51:00,1.21451,1.21451,1.21439,1.21439,26400000.0
2005-08-05 03:52:00,1.21415,1.21415,1.21415,1.21415,14300000.0
2005-08-05 03:53:00,1.21427,1.21433,1.2142,1.21433,74500001.0
2005-08-05 03:54:00,1.21436,1.21467,1.21436,1.21467,100600000.0
2005-08-05 03:55:00,1.21463,1.21463,1.21437,1.2145,32799999.0
2005-08-05 03:56:00,1.21442,1.21455,1.21442,1.21445,25700000.0
2005-08-05 03:57:00,1.2145,1.2145,1.2145,1.2145,890000.0
2005-08-05 03:58:00,1.21439,1.2146,1.21439,1.2146,4800000.0
2005-08-05 03:59:00,1.21456,1.21459,1.21456,1.21459,18400000.0
2005-08-05 04:00:00,1.21458,1.21467,1.21458,1.21467,22300000.0
2005-08-05 04:01:00,1.21465,1.21465,1.21452,1.21452,72699999.0
2005-08-05 04:02:00,1.21503,1.21503,1.2146,1.21485,101499999.0
2005-08-05 04:03:00,1.21455,1.21455,1.21455,1.21455,26000000.0
2005-08-05 04:04:00,1.21465,1.21465,1.21455,1.21455,31499999.0
2005-08-05 04:05:00,1.2146,1.2146,1.2146,1.2146,800000.0
2005-08-05 04:06:00,1.21464,1.21472,1.21458,1.21467,36800000.0
2005-08-05 04:07:00,1.2146,1.21465,1.21455,1.21465,45600001.0
2005-08-05 04:08:00,1.21455,1.2146,1.21455,1.2146,27299999.0
2005-08-05 04:09:00,1.2148,1.21483,1.21464,1.21464,107900000.0
2005-08-05 04:10:00,1.21456,1.21467,1.21453,1.21467,179899999.0
2005-08-05 04:11:00,1.21461,1.21464,1.21461,1.21464,24700001.0
2005-08-05 04:12:00,1.21462,1.21465,1.21455,1.2146,153499998.0
2005-08-05 04:13:00,1.21465,1.21465,1.2146,1.2146,44099998.0
2005-08-05 04:14:00,1.21462,1.2147,1.21457,1.21457,86600000.0
2005-08-05 04:15:00,1.21453,1.21474,1.21453,1.21474,71500000.0
2005-08-05 04:16:00,1.21475,1.21475,1.21462,1.21469,45099999.0
2005-08-05 04:17:00,1.2146,1.21468,1.2146,1.21468,55199998.0
2005-08-05 04:18:00,1.21474,1.21478,1.21474,1.21478,16700000.0
2005-08-05 04:19:00,1.2147,1.21472,1.21435,1.21435,13600000.0
2005-08-05 04:20:00,1.21452,1.21463,1.21448,1.21448,124500002.0
2005-08-05 04:21:00,1.21445,1.2145,1.2144,1.21448,112000002.0
2005-08-05 04:22:00,1.21445,1.21455,1.21442,1.21452,148700001.0
2005-08-05 04:23:00,1.2145,1.2145,1.21445,1.21445,73600000.0
2005-08-05 04:24:00,1.21445,1.21455,1.21445,1.21445,60900002.0
2005-08-05 04:25:00,1.21454,1.21456,1.21454,1.21456,30400000.0
2005-08-05 04:26:00,1.21459,1.21461,1.21459,1.21461,18800000.0
2005-08-05 04:27:00,1.2147,1.21478,1.2147,1.21478,48900000.0
2005-08-05 04:28:00,1.2146,1.2146,1.2146,1.2146,19100000.0
2005-08-05 04:29:00,1.2147,1.21473,1.2146,1.21465,105600001.0
2005-08-05 04:30:00,1.21465,1.21475,1.21465,1.21475,72400000.0
2005-08-05 04:31:00,1.21472,1.21472,1.21459,1.21467,60000001.0
2005-08-05 04:32:00,1.21462,1.21479,1.21462,1.21478,45000000.0
2005-08-05 04:33:00,1.21475,1.2148,1.2147,1.21475,137899999.0
2005-08-05 04:34:00,1.2148,1.21485,1.21475,1.2148,140500001.0
2005-08-05 04:35:00,1.21481,1.21481,1.2146,1.21477,90400000.0
2005-08-05 04:36:00,1.21477,1.21479,1.21474,1.21477,63000000.0
2005-08-05 04:37:00,1.2147,1.21472,1.2147,1.21472,35300002.0
2005-08-05 04:38:00,1.21479,1.21484,1.21472,1.21472,109500000.0
2005-08-05 04:39:00,1.21468,1.2147,1.21468,1.2147,16700000.0
2005-08-05 04:40:00,1.21443,1.21487,1.21443,1.2145,108499998.0
2005-08-05 04:41:00,1.21474,1.21481,1.21473,1.21476,100099999.0
2005-08-05 04:42:00,1.21476,1.21476,1.21474,1.21474,34900000.0
2005-08-05 04:43:00,1.21466,1.21471,1.21457,1.21462,77400001.0
2005-08-05 04:44:00,1.2146,1.2146,1.2146,1.2146,16100000.0
2005-08-05 04:45:00,1.21455,1.21455,1.21455,1.21455,5800000.0
2005-08-05 04:46:00,1.2148,1.21491,1.21461,1.21468,61200000.0
2005-08-05 04:47:00,1.21455,1.21465,1.21455,1.21457,144999998.0
2005-08-05 04:48:00,1.2146,1.2146,1.21455,1.21455,33400000.0
2005-08-05 04:49:00,1.21464,1.21469,1.21461,1.21463,107699996.0
2005-08-05 04:50:00,1.21465,1.21475,1.21465,1.21465,28700000.0
2005-08-05 04:51:00,1.21475,1.21475,1.21465,1.2147,99800002.0
2005-08-05 04:52:00,1.2147,1.2147,1.2146,1.21467,14400000.0
2005-08-05 04:53:00,1.21467,1.21475,1.21465,1.2147,50200001.0
2005-08-05 04:54:00,1.2147,1.21473,1.21465,1.2147,39000000.0
2005-08-05 04:55:00,1.21466,1.2148,1.21466,1.2148,45900000.0
2005-08-05 04:56:00,1.2148,1.21485,1.21473,1.21485,101200002.0
2005-08-05 04:57:00,1.21485,1.21485,1.21475,1.2148,28000000.0
2005-08-05 04:58:00,1.2148,1.2148,1.2148,1.2148,22500001.0
2005-08-05 04:59:00,1.21477,1.2148,1.21473,1.21477,110700002.0
2005-08-05 05:00:00,1.2147,1.2148,1.2147,1.2148,9600000.0
2005-08-05 05:01:00,1.2148,1.2148,1.21475,1.2148,52099999.0
2005-08-05 05:02:00,1.21496,1.21527,1.21496,1.21513,75999999.0
2005-08-05 05:03:00,1.21482,1.21485,1.21482,1.21485,14400000.0
2005-08-05 05:04:00,1.21475,1.21485,1.21475,1.2148,43700001.0
2005-08-05 05:05:00,1.2148,1.2148,1.2148,1.2148,17500000.0
2005-08-05 05:06:00,1.21478,1.21478,1.21473,1.21473,18000000.0
2005-08-05 05:07:00,1.21488,1.21488,1.21473,1.2148,96000000.0
2005-08-05 05:08:00,1.2148,1.2148,1.2148,1.2148,8700000.0
2005-08-05 05:09:00,1.2148,1.21485,1.21473,1.21473,62100000.0
2005-08-05 05:10:00,1.21475,1.2148,1.21473,1.21478,67400001.0
2005-08-05 05:11:00,1.21497,1.2151,1.21482,1.21482,72400000.0
2005-08-05 05:12:00,1.21487,1.2149,1.2148,1.21487,136600002.0
2005-08-05 05:13:00,1.21472,1.21483,1.21472,1.21478,44700000.0
2005-08-05 05:14:00,1.21482,1.21482,1.21475,1.2148,52400001.0
2005-08-05 05:15:00,1.21476,1.21492,1.21476,1.21483,25600000.0
2005-08-05 05:16:00,1.21497,1.21502,1.21487,1.21499,114400000.0
2005-08-05 05:17:00,1.21508,1.21508,1.215,1.21503,132499998.0
2005-08-05 05:18:00,1.21508,1.21523,1.21508,1.21519,62300001.0
2005-08-05 05:19:00,1.21514,1.21514,1.21496,1.21496,4800000.0
2005-08-05 05:20:00,1.21512,1.21517,1.2151,1.21517,37800000.0
2005-08-05 05:21:00,1.2152,1.2152,1.2152,1.2152,23100000.0
2005-08-05 05:22:00,1.2152,1.2152,1.21515,1.2152,40700000.0
2005-08-05 05:23:00,1.21516,1.21516,1.21501,1.21501,98199999.0
2005-08-05 05:24:00,1.21512,1.21512,1.21508,1.21508,53600002.0
2005-08-05 05:25:00,1.2152,1.2152,1.2152,1.2152,28700001.0
2005-08-05 05:26:00,1.21516,1.21516,1.21503,1.21506,59500000.0
2005-08-05 05:27:00,1.2149,1.2149,1.21485,1.21485,37700000.0
2005-08-05 05:28:00,1.21485,1.21495,1.21485,1.21495,1600000.0
2005-08-05 05:29:00,1.2151,1.2151,1.21505,1.21507,91200000.0
2005-08-05 05:30:00,1.21502,1.2151,1.21502,1.21505,148099999.0
2005-08-05 05:31:00,1.21507,1.21508,1.21475,1.21475,82500000.0
2005-08-05 05:32:00,1.21486,1.21494,1.21486,1.21494,35000000.0
2005-08-05 05:33:00,1.21503,1.21507,1.21503,1.21507,92299999.0
2005-08-05 05:34:00,1.21505,1.2151,1.21503,1.21503,65200001.0
2005-08-05 05:35:00,1.2151,1.2151,1.21508,1.21508,14400000.0
2005-08-05 05:36:00,1.21493,1.21535,1.21483,1.21535,108800000.0
2005-08-05 05:37:00,1.21509,1.21516,1.21509,1.21516,35400000.0
2005-08-05 05:38:00,1.21517,1.21522,1.21505,1.21509,87900000.0
2005-08-05 05:39:00,1.21519,1.21521,1.21513,1.21518,146899999.0
2005-08-05 05:40:00,1.21511,1.21522,1.21509,1.21513,94500001.0
2005-08-05 05:41:00,1.21515,1.21523,1.21513,1.21523,68700000.0
2005-08-05 05:42:00,1.21522,1.21522,1.21512,1.21512,30999999.0
2005-08-05 05:43:00,1.21502,1.21518,1.21502,1.21518,52000000.0
2005-08-05 05:44:00,1.21506,1.21516,1.21502,1.21502,70600002.0
2005-08-05 05:45:00,1.215,1.21515,1.215,1.21505,168299995.0
2005-08-05 05:46:00,1.2151,1.21515,1.2151,1.21515,50199999.0
2005-08-05 05:47:00,1.21512,1.21527,1.21512,1.21514,125100001.0
2005-08-05 05:48:00,1.21505,1.2151,1.21505,1.2151,9600000.0
2005-08-05 05:49:00,1.21512,1.21518,1.21512,1.21516,84800000.0
2005-08-05 05:50:00,1.21505,1.21513,1.21505,1.2151,51300000.0
2005-08-05 05:51:00,1.215,1.21515,1.215,1.21505,110300002.0
2005-08-05 05:52:00,1.21516,1.21516,1.21502,1.21508,97400001.0
2005-08-05 05:53:00,1.21518,1.21525,1.2151,1.21525,94399999.0
2005-08-05 05:54:00,1.21532,1.21533,1.21532,1.21533,7900000.0
2005-08-05 05:55:00,1.21537,1.21537,1.21521,1.21525,115300000.0
2005-08-05 05:56:00,1.21517,1.2152,1.21517,1.2152,32200000.0
2005-08-05 05:57:00,1.21515,1.2152,1.21515,1.2152,94100000.0
2005-08-05 05:58:00,1.2152,1.21525,1.21515,1.21515,65899999.0
2005-08-05 05:59:00,1.21515,1.21515,1.21515,1.21515,13600000.0
2005-08-05 06:00:00,1.2155,1.2155,1.21519,1.21543,121800004.0
2005-08-05 06:01:00,1.2152,1.21525,1.2151,1.2152,12900000.0
2005-08-05 06:02:00,1.21515,1.21525,1.2151,1.21515,104900000.0
2005-08-05 06:03:00,1.21515,1.21522,1.21515,1.2152,99299999.0
2005-08-05 06:04:00,1.21517,1.2152,1.21515,1.21515,81600000.0
2005-08-05 06:05:00,1.21528,1.21528,1.21521,1.21525,80000000.0
2005-08-05 06:06:00,1.21532,1.21535,1.21528,1.21533,106100002.0
2005-08-05 06:07:00,1.21545,1.21545,1.21535,1.21537,54000000.0
2005-08-05 06:08:00,1.2154,1.21545,1.21538,1.21542,88700002.0
2005-08-05 06:09:00,1.2154,1.2154,1.21535,1.21535,42300000.0
2005-08-05 06:10:00,1.21548,1.21548,1.2153,1.21542,54600001.0
2005-08-05 06:11:00,1.21582,1.21583,1.21551,1.2156,129900002.0
2005-08-05 06:12:00,1.21535,1.2154,1.2153,1.2153,47500001.0
2005-08-05 06:13:00,1.21535,1.2154,1.21535,1.2154,41800002.0
2005-08-05 06:14:00,1.2154,1.2154,1.21535,1.2154,97499999.0
2005-08-05 06:15:00,1.2155,1.21555,1.21542,1.21555,90100000.0
2005-08-05 06:16:00,1.2155,1.21555,1.21545,1.21553,77400002.0
2005-08-05 06:17:00,1.2155,1.21555,1.21545,1.2155,56700000.0
2005-08-05 06:18:00,1.21552,1.21557,1.21545,1.2155,166600002.0
2005-08-05 06:19:00,1.21555,1.21555,1.21547,1.2155,86999999.0
2005-08-05 06:20:00,1.21547,1.21549,1.21543,1.21543,96200003.0
2005-08-05 06:21:00,1.21535,1.2154,1.2153,1.2154,195800000.0
2005-08-05 06:22:00,1.21544,1.21551,1.21543,1.21551,82300000.0
2005-08-05 06:23:00,1.21545,1.2155,1.21545,1.2155,84600000.0
2005-08-05 06:24:00,1.21548,1.21548,1.21538,1.21541,44900000.0
2005-08-05 06:25:00,1.21539,1.21539,1.21529,1.21529,28899999.0
2005-08-05 06:26:00,1.21546,1.21552,1.21537,1.21537,64400001.0
2005-08-05 06:27:00,1.21545,1.21573,1.21545,1.2155,69800001.0
2005-08-05 06:28:00,1.21532,1.2154,1.21522,1.21522,26200000.0
2005-08-05 06:29:00,1.21563,1.21588,1.21549,1.21564,96500002.0
2005-08-05 06:30:00,1.21533,1.21538,1.21533,1.21533,68999999.0
2005-08-05 06:31:00,1.21575,1.21575,1.21552,1.21561,137600003.0
2005-08-05 06:32:00,1.2154,1.2154,1.2154,1.2154,1600000.0
2005-08-05 06:33:00,1.21543,1.21545,1.21539,1.21539,31100000.0
2005-08-05 06:34:00,1.21546,1.21601,1.21545,1.21581,157799998.0
2005-08-05 06:35:00,1.21577,1.21589,1.21575,1.21582,146799997.0
2005-08-05 06:36:00,1.21581,1.21581,1.2155,1.2155,58700000.0
2005-08-05 06:37:00,1.21552,1.21559,1.21551,1.21559,106800002.0
2005-08-05 06:38:00,1.21571,1.21571,1.21567,1.21569,46400002.0
2005-08-05 06:39:00,1.21571,1.21587,1.2157,1.21587,83200001.0
2005-08-05 06:40:00,1.21595,1.21599,1.21587,1.21588,76500001.0
2005-08-05 06:41:00,1.21577,1.21577,1.21563,1.21575,83000000.0
2005-08-05 06:42:00,1.21597,1.21605,1.21579,1.21602,104300002.0
2005-08-05 06:43:00,1.21572,1.21576,1.21569,1.21571,121700002.0
2005-08-05 06:44:00,1.21562,1.21576,1.21562,1.21571,35999999.0
2005-08-05 06:45:00,1.2158,1.21585,1.21575,1.21575,62100001.0
2005-08-05 06:46:00,1.21582,1.21591,1.21577,1.21581,89099999.0
2005-08-05 06:47:00,1.21576,1.21587,1.21576,1.21587,116499999.0
2005-08-05 06:48:00,1.21589,1.21589,1.21579,1.21586,85900000.0
2005-08-05 06:49:00,1.21575,1.21575,1.21575,1.21575,28900000.0
2005-08-05 06:50:00,1.2158,1.21582,1.21575,1.2158,51400000.0
2005-08-05 06:51:00,1.21578,1.2158,1.2155,1.2158,48599999.0
2005-08-05 06:52:00,1.2158,1.21585,1.2157,1.21575,133799998.0
2005-08-05 06:53:00,1.21584,1.21584,1.21584,1.21584,30700000.0
2005-08-05 06:54:00,1.21594,1.21596,1.21594,1.21596,35200000.0
2005-08-05 06:55:00,1.21602,1.21602,1.21584,1.21584,93199999.0
2005-08-05 06:56:00,1.2158,1.21585,1.2158,1.2158,85099997.0
2005-08-05 06:57:00,1.2158,1.2158,1.21575,1.21575,30299999.0
2005-08-05 06:58:00,1.2158,1.2158,1.2158,1.2158,22400000.0
2005-08-05 06:59:00,1.21614,1.21617,1.21593,1.2161,154600004.0
2005-08-05 07:00:00,1.21575,1.2158,1.21575,1.21575,93900000.0
2005-08-05 07:01:00,1.21585,1.21585,1.21575,1.21575,135499999.0
2005-08-05 07:02:00,1.2158,1.2158,1.21572,1.21572,18100000.0
2005-08-05 07:03:00,1.21585,1.21585,1.21575,1.2158,70200000.0
2005-08-05 07:04:00,1.21574,1.21576,1.21564,1.21576,181400000.0
2005-08-05 07:05:00,1.21572,1.2158,1.21572,1.2158,2900000.0
2005-08-05 07:06:00,1.21589,1.216,1.21586,1.21598,89499999.0
2005-08-05 07:07:00,1.216,1.21602,1.21595,1.21595,36100001.0
2005-08-05 07:08:00,1.21592,1.21592,1.21588,1.21588,64399997.0
2005-08-05 07:09:00,1.21585,1.21595,1.21585,1.21585,110999998.0
2005-08-05 07:10:00,1.2159,1.21592,1.2159,1.21592,24800000.0
2005-08-05 07:11:00,1.2159,1.2159,1.2159,1.2159,800000.0
2005-08-05 07:12:00,1.21585,1.21595,1.21585,1.21588,128400000.0
2005-08-05 07:13:00,1.21588,1.2159,1.21578,1.21582,65000002.0
2005-08-05 07:14:00,1.21575,1.2158,1.21575,1.21577,99600002.0
2005-08-05 07:15:00,1.21577,1.21583,1.21577,1.2158,46400001.0
2005-08-05 07:16:00,1.21583,1.21596,1.21575,1.21585,128700001.0
2005-08-05 07:17:00,1.21588,1.2159,1.21588,1.2159,27900000.0
2005-08-05 07:18:00,1.21585,1.2159,1.21585,1.2159,95299999.0
2005-08-05 07:19:00,1.21585,1.2159,1.21585,1.2159,4000000.0
2005-08-05 07:20:00,1.21585,1.2159,1.21585,1.2159,58600000.0
2005-08-05 07:21:00,1.21588,1.21603,1.21587,1.216,112600000.0
2005-08-05 07:22:00,1.21593,1.21598,1.21591,1.21598,90800001.0
2005-08-05 07:23:00,1.21593,1.21593,1.21577,1.21577,56700002.0
2005-08-05 07:24:00,1.21583,1.21583,1.21575,1.21575,36000000.0
2005-08-05 07:25:00,1.2158,1.21585,1.21575,1.21575,106200000.0
2005-08-05 07:26:00,1.21565,1.21565,1.21529,1.21529,52800001.0
2005-08-05 07:27:00,1.21551,1.21561,1.21533,1.21561,116599999.0
2005-08-05 07:28:00,1.21543,1.21608,1.21543,1.21606,181800002.0
2005-08-05 07:29:00,1.2156,1.21572,1.2156,1.21572,46100000.0
2005-08-05 07:30:00,1.2161,1.2161,1.2157,1.21603,160400001.0
2005-08-05 07:31:00,1.21576,1.21576,1.21552,1.21554,100100002.0
2005-08-05 07:32:00,1.21559,1.21559,1.21556,1.21556,4200000.0
2005-08-05 07:33:00,1.21598,1.21611,1.21578,1.21611,41000000.0
2005-08-05 07:34:00,1.21555,1.21566,1.21555,1.2156,139599999.0
2005-08-05 07:35:00,1.21553,1.21559,1.21552,1.21552,62799998.0
2005-08-05 07:36:00,1.21545,1.21559,1.21535,1.21535,99600001.0
2005-08-05 07:37:00,1.2153,1.2153,1.2153,1.2153,8000000.0
2005-08-05 07:38:00,1.2153,1.2153,1.21513,1.21515,51700000.0
2005-08-05 07:39:00,1.21505,1.2151,1.21505,1.21507,91200001.0
2005-08-05 07:40:00,1.21505,1.2151,1.21505,1.21508,110800000.0
2005-08-05 07:41:00,1.2152,1.2153,1.2152,1.2153,47800002.0
2005-08-05 07:42:00,1.21547,1.21555,1.21545,1.21555,101799999.0
2005-08-05 07:43:00,1.21548,1.21548,1.21532,1.21532,4800000.0
2005-08-05 07:44:00,1.21527,1.21531,1.21512,1.21531,71700000.0
2005-08-05 07:45:00,1.21532,1.21551,1.21532,1.21551,151800001.0
2005-08-05 07:46:00,1.21548,1.2155,1.21548,1.2155,18400000.0
2005-08-05 07:47:00,1.21572,1.21589,1.21556,1.2156,105600000.0
2005-08-05 07:48:00,1.2155,1.21555,1.2155,1.2155,93100001.0
2005-08-05 07:49:00,1.21552,1.21559,1.21533,1.21535,61100001.0
2005-08-05 07:50:00,1.21529,1.21539,1.21524,1.21532,93800000.0
2005-08-05 07:51:00,1.21537,1.21538,1.21526,1.21526,98500000.0
2005-08-05 07:52:00,1.21534,1.21534,1.21531,1.21531,42700001.0
2005-08-05 07:53:00,1.21544,1.21553,1.21544,1.21551,79400003.0
2005-08-05 07:54:00,1.21551,1.21561,1.21551,1.21555,99299999.0
2005-08-05 07:55:00,1.2156,1.21572,1.21555,1.21572,97000000.0
2005-08-05 07:56:00,1.21576,1.21599,1.21576,1.21591,78700000.0
2005-08-05 07:57:00,1.21586,1.21586,1.21582,1.21582,69699999.0
2005-08-05 07:58:00,1.21567,1.21567,1.2154,1.21562,30500000.0
2005-08-05 07:59:00,1.21565,1.21572,1.21565,1.2157,47900001.0
2005-08-05 08:00:00,1.21556,1.21567,1.21548,1.21561,56700002.0
2005-08-05 08:01:00,1.21552,1.21561,1.21545,1.21545,67900001.0
2005-08-05 08:02:00,1.2153,1.21534,1.21527,1.21529,126200000.0
2005-08-05 08:03:00,1.21527,1.21535,1.21525,1.21535,68600000.0
2005-08-05 08:04:00,1.2153,1.21536,1.21521,1.21528,120099999.0
2005-08-05 08:05:00,1.21532,1.21546,1.21532,1.21546,169599999.0
2005-08-05 08:06:00,1.21559,1.21571,1.21558,1.21571,41399999.0
2005-08-05 08:07:00,1.2157,1.21572,1.21565,1.2157,84200000.0
2005-08-05 08:08:00,1.2158,1.21582,1.2158,1.21582,4000000.0
2005-08-05 08:09:00,1.21609,1.21609,1.21566,1.21566,108699999.0
2005-08-05 08:10:00,1.21569,1.21569,1.21557,1.21567,132500001.0
2005-08-05 08:11:00,1.21562,1.21565,1.21553,1.21565,96100002.0
2005-08-05 08:12:00,1.21565,1.21565,1.2156,1.2156,48600000.0
2005-08-05 08:13:00,1.21556,1.21559,1.21545,1.21556,93099996.0
2005-08-05 08:14:00,1.21562,1.21568,1.21561,1.21561,37500000.0
2005-08-05 08:15:00,1.21556,1.21556,1.21537,1.21537,156200003.0
2005-08-05 08:16:00,1.21541,1.21569,1.21535,1.21535,106399999.0
2005-08-05 08:17:00,1.21534,1.21551,1.21534,1.21551,85500000.0
2005-08-05 08:18:00,1.21544,1.21544,1.21541,1.21541,1600000.0
2005-08-05 08:19:00,1.21535,1.21535,1.2153,1.21535,41400000.0
2005-08-05 08:20:00,1.21532,1.21539,1.21532,1.21539,110900000.0
2005-08-05 08:21:00,1.2154,1.2154,1.2151,1.21513,45499999.0
2005-08-05 08:22:00,1.21512,1.21518,1.21512,1.21518,69600002.0
2005-08-05 08:23:00,1.21522,1.21532,1.2152,1.21528,45100000.0
2005-08-05 08:24:00,1.21528,1.2153,1.21525,1.2153,22800000.0
2005-08-05 08:25:00,1.2153,1.2153,1.21522,1.2153,99600003.0
2005-08-05 08:26:00,1.21531,1.21543,1.21531,1.21543,63200000.0
2005-08-05 08:27:00,1.21534,1.21561,1.21534,1.21553,120899998.0
2005-08-05 08:28:00,1.21555,1.21572,1.2155,1.21554,128399997.0
2005-08-05 08:29:00,1.2155,1.2155,1.2154,1.2154,54800001.0
2005-08-05 08:30:00,1.21544,1.21565,1.21544,1.21565,35100000.0
2005-08-05 08:31:00,1.21572,1.21572,1.21565,1.2157,85099999.0
2005-08-05 08:32:00,1.21575,1.21575,1.21563,1.2157,145500000.0
2005-08-05 08:33:00,1.21566,1.2158,1.21553,1.2156,114900001.0
2005-08-05 08:34:00,1.21548,1.21555,1.21543,1.21555,127400000.0
2005-08-05 08:35:00,1.21555,1.21567,1.21543,1.21559,86199999.0
2005-08-05 08:36:00,1.21553,1.21553,1.21545,1.21545,32500000.0
2005-08-05 08:37:00,1.21548,1.21549,1.2154,1.21546,81099998.0
2005-08-05 08:38:00,1.21552,1.21557,1.2155,1.21555,111699999.0
2005-08-05 08:39:00,1.21556,1.21573,1.21556,1.21568,91900000.0
2005-08-05 08:40:00,1.21563,1.21564,1.21563,1.21564,12000000.0
2005-08-05 08:41:00,1.2156,1.21565,1.2155,1.2155,92300000.0
2005-08-05 08:42:00,1.21557,1.21565,1.21557,1.21562,44600000.0
2005-08-05 08:43:00,1.21565,1.21565,1.21552,1.21555,63400000.0
2005-08-05 08:44:00,1.21558,1.21558,1.21555,1.21558,20400000.0
2005-08-05 08:45:00,1.21548,1.2155,1.21543,1.21543,90899999.0
2005-08-05 08:46:00,1.2154,1.21542,1.2154,1.21542,28700000.0
2005-08-05 08:47:00,1.21544,1.21546,1.21536,1.21536,89299999.0
2005-08-05 08:48:00,1.21536,1.21536,1.21529,1.21529,49400001.0
2005-08-05 08:49:00,1.2153,1.21536,1.2152,1.21529,71099999.0
2005-08-05 08:50:00,1.21515,1.21532,1.21515,1.21532,63700000.0
2005-08-05 08:51:00,1.21527,1.21533,1.21509,1.21532,76299999.0
2005-08-05 08:52:00,1.21528,1.21528,1.21506,1.21506,77600001.0
2005-08-05 08:53:00,1.2149,1.21495,1.21485,1.21488,110500001.0
2005-08-05 08:54:00,1.21485,1.21502,1.21485,1.21502,89800001.0
2005-08-05 08:55:00,1.21502,1.21522,1.21499,1.21522,111500001.0
2005-08-05 08:56:00,1.21516,1.21516,1.21507,1.21507,192900003.0
2005-08-05 08:57:00,1.21502,1.21516,1.21499,1.21503,52600001.0
2005-08-05 08:58:00,1.21488,1.21523,1.21481,1.21523,103800001.0
2005-08-05 08:59:00,1.2153,1.21536,1.21522,1.21522,86599996.0
2005-08-05 09:00:00,1.21506,1.21507,1.21488,1.21488,72300000.0
2005-08-05 09:01:00,1.21485,1.21485,1.21485,1.21485,41999999.0
2005-08-05 09:02:00,1.21493,1.21506,1.21493,1.215,40200001.0
2005-08-05 09:03:00,1.2151,1.21515,1.21505,1.2151,43399999.0
2005-08-05 09:04:00,1.21517,1.21535,1.21517,1.21523,60900000.0
2005-08-05 09:05:00,1.21523,1.21523,1.21504,1.2151,81600001.0
2005-08-05 09:06:00,1.21513,1.21522,1.21513,1.21517,110099999.0
2005-08-05 09:07:00,1.2152,1.2152,1.2152,1.2152,13500000.0
2005-08-05 09:08:00,1.2152,1.21525,1.21517,1.21525,113299998.0
2005-08-05 09:09:00,1.21519,1.21527,1.21517,1.21524,81200000.0
2005-08-05 09:10:00,1.21523,1.21571,1.21523,1.21568,48800001.0
2005-08-05 09:11:00,1.21565,1.21565,1.21525,1.21545,119999999.0
2005-08-05 09:12:00,1.21547,1.21561,1.21539,1.21539,79500000.0
2005-08-05 09:13:00,1.21544,1.21552,1.21541,1.21542,62799999.0
2005-08-05 09:14:00,1.21537,1.21537,1.21528,1.21528,85100003.0
2005-08-05 09:15:00,1.21524,1.21547,1.21524,1.21547,113599998.0
2005-08-05 09:16:00,1.21564,1.21564,1.21563,1.21563,9600000.0
2005-08-05 09:17:00,1.21571,1.21582,1.21566,1.21566,82599998.0
2005-08-05 09:18:00,1.2157,1.21578,1.2157,1.21578,3200000.0
2005-08-05 09:19:00,1.21585,1.21595,1.21585,1.21585,73100002.0
2005-08-05 09:20:00,1.2158,1.2158,1.2157,1.2158,114900003.0
2005-08-05 09:21:00,1.21575,1.21575,1.21575,1.21575,18900000.0
2005-08-05 09:22:00,1.21576,1.21576,1.21572,1.21572,18900000.0
2005-08-05 09:23:00,1.21565,1.2157,1.21565,1.2157,4000000.0
2005-08-05 09:24:00,1.2157,1.2157,1.21538,1.21538,70999999.0
2005-08-05 09:25:00,1.21543,1.21556,1.21543,1.2155,150800000.0
2005-08-05 09:26:00,1.2155,1.2155,1.2155,1.2155,7200000.0
2005-08-05 09:27:00,1.2155,1.21561,1.2155,1.21553,65400001.0
2005-08-05 09:28:00,1.21553,1.21553,1.21539,1.21548,75700000.0
2005-08-05 09:29:00,1.21546,1.21548,1.21546,1.21548,27900001.0
2005-08-05 09:30:00,1.21544,1.21544,1.21544,1.21544,50400001.0
2005-08-05 09:31:00,1.2155,1.2155,1.2155,1.2155,6400000.0
2005-08-05 09:32:00,1.21545,1.2155,1.21545,1.2155,100700002.0
2005-08-05 09:33:00,1.21531,1.21531,1.21519,1.21519,32800000.0
2005-08-05 09:34:00,1.21542,1.21545,1.21502,1.21502,115999999.0
2005-08-05 09:35:00,1.21501,1.21513,1.21501,1.21513,53900000.0
2005-08-05 09:36:00,1.215,1.215,1.21479,1.21479,98700002.0
2005-08-05 09:37:00,1.21478,1.21483,1.21466,1.21466,42300000.0
2005-08-05 09:38:00,1.21475,1.21475,1.21431,1.21465,126199999.0
2005-08-05 09:39:00,1.2148,1.2149,1.21476,1.2149,51100001.0
2005-08-05 09:40:00,1.21464,1.21464,1.21435,1.21455,38400001.0
2005-08-05 09:41:00,1.21443,1.21443,1.21431,1.21433,79600000.0
2005-08-05 09:42:00,1.21443,1.21443,1.21433,1.21437,56700001.0
2005-08-05 09:43:00,1.21432,1.21442,1.21432,1.21437,37200000.0
2005-08-05 09:44:00,1.21435,1.21445,1.21435,1.2144,51000000.0
2005-08-05 09:45:00,1.21424,1.21424,1.21421,1.21421,33200000.0
2005-08-05 09:46:00,1.21404,1.2143,1.21404,1.2143,55600001.0
2005-08-05 09:47:00,1.21471,1.21493,1.21459,1.2149,90700000.0
2005-08-05 09:48:00,1.21453,1.21465,1.21453,1.21465,12500000.0
2005-08-05 09:49:00,1.215,1.215,1.21485,1.21485,35500000.0
2005-08-05 09:50:00,1.21485,1.2149,1.21485,1.2149,3200000.0
2005-08-05 09:51:00,1.21493,1.21497,1.2149,1.21497,43000002.0
2005-08-05 09:52:00,1.21483,1.21493,1.21483,1.21488,120100001.0
2005-08-05 09:53:00,1.21498,1.2153,1.21488,1.2153,108799999.0
2005-08-05 09:54:00,1.21536,1.21536,1.21509,1.21509,43800000.0
2005-08-05 09:55:00,1.21507,1.21507,1.21492,1.21499,91500002.0
2005-08-05 09:56:00,1.21479,1.21479,1.2144,1.2144,48300000.0
2005-08-05 09:57:00,1.21434,1.21453,1.21434,1.2145,135599999.0
2005-08-05 09:58:00,1.21464,1.21478,1.21464,1.21465,125499996.0
2005-08-05 09:59:00,1.2148,1.21489,1.2148,1.21489,70799999.0
2005-08-05 10:00:00,1.2149,1.21504,1.2149,1.21498,93200001.0
2005-08-05 10:01:00,1.21492,1.21509,1.21492,1.21496,103300002.0
2005-08-05 10:02:00,1.21501,1.21507,1.21481,1.21488,161600002.0
2005-08-05 10:03:00,1.21491,1.21491,1.21476,1.21476,89299999.0
2005-08-05 10:04:00,1.21489,1.21494,1.2148,1.2148,37500000.0
2005-08-05 10:05:00,1.2147,1.2147,1.21457,1.21457,9600000.0
2005-08-05 10:06:00,1.2146,1.21465,1.21455,1.21465,89600002.0
2005-08-05 10:07:00,1.21446,1.21448,1.21442,1.21447,84599998.0
2005-08-05 10:08:00,1.21443,1.21445,1.21442,1.21442,20000000.0
2005-08-05 10:09:00,1.21429,1.21429,1.21409,1.21417,56800001.0
2005-08-05 10:10:00,1.21415,1.2142,1.21415,1.21418,58200000.0
2005-08-05 10:11:00,1.21424,1.2143,1.21419,1.21427,98399998.0
2005-08-05 10:12:00,1.21413,1.21425,1.21413,1.21425,96599999.0
2005-08-05 10:13:00,1.21415,1.21415,1.21405,1.21413,53899999.0
2005-08-05 10:14:00,1.2141,1.21412,1.21405,1.2141,96700000.0
2005-08-05 10:15:00,1.21418,1.21422,1.21408,1.21415,114800002.0
2005-08-05 10:16:00,1.2141,1.21418,1.21398,1.21398,131799999.0
2005-08-05 10:17:00,1.21412,1.21417,1.21409,1.21413,69900000.0
2005-08-05 10:18:00,1.21416,1.21427,1.21357,1.21357,119500001.0
2005-08-05 10:19:00,1.2135,1.2139,1.21342,1.21389,109599999.0
2005-08-05 10:20:00,1.21397,1.21405,1.2139,1.21405,61500000.0
2005-08-05 10:21:00,1.2139,1.21411,1.21381,1.21402,72300000.0
2005-08-05 10:22:00,1.21395,1.21405,1.21395,1.214,111000003.0
2005-08-05 10:23:00,1.214,1.214,1.21395,1.21395,39799998.0
2005-08-05 10:24:00,1.21407,1.2141,1.21401,1.2141,220900001.0
2005-08-05 10:25:00,1.21413,1.21413,1.21396,1.21402,116099999.0
2005-08-05 10:26:00,1.214,1.214,1.21395,1.21395,17500000.0
2005-08-05 10:27:00,1.21398,1.21398,1.21394,1.21394,29400000.0
2005-08-05 10:28:00,1.21386,1.21386,1.21337,1.21338,86600002.0
2005-08-05 10:29:00,1.21347,1.21414,1.21347,1.21405,205000001.0
2005-08-05 10:30:00,1.21405,1.21405,1.21402,1.21402,40700001.0
2005-08-05 10:31:00,1.21397,1.21397,1.2137,1.21397,75800002.0
2005-08-05 10:32:00,1.21398,1.21398,1.21376,1.21392,65600000.0
2005-08-05 10:33:00,1.21403,1.21403,1.21375,1.21375,107699997.0
2005-08-05 10:34:00,1.21375,1.21411,1.21375,1.21408,123200002.0
2005-08-05 10:35:00,1.21395,1.21398,1.21378,1.21398,173500001.0
2005-08-05 10:36:00,1.21407,1.21407,1.21374,1.21397,186900001.0
2005-08-05 10:37:00,1.21394,1.21408,1.21394,1.21401,60299999.0
2005-08-05 10:38:00,1.21407,1.21413,1.21394,1.21394,110600000.0
2005-08-05 10:39:00,1.21393,1.21393,1.21381,1.21388,71700001.0
2005-08-05 10:40:00,1.2138,1.214,1.21372,1.214,128600000.0
2005-08-05 10:41:00,1.21398,1.21405,1.21395,1.21395,85200001.0
2005-08-05 10:42:00,1.21392,1.21399,1.21378,1.21397,130000000.0
2005-08-05 10:43:00,1.21377,1.21395,1.21373,1.21395,23900000.0
2005-08-05 10:44:00,1.2139,1.21395,1.21385,1.21392,110600001.0
2005-08-05 10:45:00,1.2139,1.2139,1.21362,1.21362,91599999.0
2005-08-05 10:46:00,1.21358,1.21362,1.21348,1.21351,59700000.0
2005-08-05 10:47:00,1.21346,1.21356,1.21346,1.21356,5300000.0
2005-08-05 10:48:00,1.2136,1.21367,1.21355,1.2136,144199999.0
2005-08-05 10:49:00,1.21362,1.21365,1.2135,1.21365,80300001.0
2005-08-05 10:50:00,1.21349,1.21363,1.21339,1.21348,79300000.0
2005-08-05 10:51:00,1.21343,1.21362,1.21343,1.21362,138700000.0
2005-08-05 10:52:00,1.21366,1.21381,1.21365,1.21365,57399999.0
2005-08-05 10:53:00,1.21367,1.21367,1.21355,1.21355,57700001.0
2005-08-05 10:54:00,1.21365,1.21379,1.21365,1.21377,92100000.0
2005-08-05 10:55:00,1.21392,1.21392,1.21382,1.21382,131000002.0
2005-08-05 10:56:00,1.2138,1.21387,1.21375,1.21387,95500000.0
2005-08-05 10:57:00,1.21385,1.21398,1.21383,1.21383,148700001.0
2005-08-05 10:58:00,1.21392,1.21402,1.21387,1.21398,173800000.0
2005-08-05 10:59:00,1.21402,1.21402,1.21392,1.21393,9600000.0
2005-08-05 11:00:00,1.21383,1.21395,1.21383,1.2139,101500000.0
2005-08-05 11:01:00,1.21391,1.21397,1.21388,1.21397,67799999.0
2005-08-05 11:02:00,1.214,1.214,1.21395,1.214,90300001.0
2005-08-05 11:03:00,1.21398,1.21412,1.21393,1.21412,128200001.0
2005-08-05 11:04:00,1.21414,1.21415,1.21407,1.21411,95900001.0
2005-08-05 11:05:00,1.21408,1.2141,1.21408,1.2141,36099999.0
2005-08-05 11:06:00,1.21408,1.21408,1.21398,1.21402,94900001.0
2005-08-05 11:07:00,1.21411,1.21411,1.21411,1.21411,33500000.0
2005-08-05 11:08:00,1.21423,1.21423,1.21402,1.21422,57500000.0
2005-08-05 11:09:00,1.21424,1.21437,1.21424,1.21437,44900001.0
2005-08-05 11:10:00,1.21438,1.21438,1.21429,1.21431,21500000.0
2005-08-05 11:11:00,1.21428,1.21435,1.21422,1.21435,174800004.0
2005-08-05 11:12:00,1.2143,1.2144,1.21426,1.2143,154300001.0
2005-08-05 11:13:00,1.21427,1.21437,1.21426,1.21437,52300001.0
2005-08-05 11:14:00,1.21447,1.21481,1.21447,1.2147,73199999.0
2005-08-05 11:15:00,1.21471,1.2148,1.21447,1.21452,83699999.0
2005-08-05 11:16:00,1.21453,1.21465,1.21453,1.21465,181200001.0
2005-08-05 11:17:00,1.21464,1.21464,1.21452,1.21452,14400000.0
2005-08-05 11:18:00,1.21451,1.21453,1.21434,1.21434,132400001.0
2005-08-05 11:19:00,1.2145,1.21455,1.21445,1.21445,131399999.0
2005-08-05 11:20:00,1.21454,1.21461,1.21452,1.21452,163200002.0
2005-08-05 11:21:00,1.21465,1.21474,1.21464,1.21464,91200000.0
2005-08-05 11:22:00,1.2147,1.2147,1.2147,1.2147,28900001.0
2005-08-05 11:23:00,1.21465,1.21482,1.21465,1.21482,42100001.0
2005-08-05 11:24:00,1.21477,1.21487,1.21477,1.21487,46500000.0
2005-08-05 11:25:00,1.21492,1.21492,1.21476,1.21488,207600002.0
2005-08-05 11:26:00,1.2149,1.21495,1.2149,1.21495,79100001.0
2005-08-05 11:27:00,1.2149,1.21493,1.21483,1.2149,142299999.0
2005-08-05 11:28:00,1.2149,1.21495,1.21485,1.2149,67200000.0
2005-08-05 11:29:00,1.21483,1.2149,1.21483,1.21483,62600000.0
2005-08-05 11:30:00,1.2149,1.21493,1.21485,1.2149,54000001.0
2005-08-05 11:31:00,1.2149,1.21495,1.21488,1.21495,43900000.0
2005-08-05 11:32:00,1.2149,1.21495,1.21483,1.2149,195899999.0
2005-08-05 11:33:00,1.21484,1.215,1.21483,1.215,104299998.0
2005-08-05 11:34:00,1.21499,1.21502,1.21489,1.21498,97300000.0
2005-08-05 11:35:00,1.215,1.21503,1.21493,1.21495,118300001.0
2005-08-05 11:36:00,1.21495,1.21505,1.21495,1.21495,130100000.0
2005-08-05 11:37:00,1.21488,1.21495,1.21487,1.21487,43200000.0
2005-08-05 11:38:00,1.21487,1.21495,1.21485,1.21495,91999998.0
2005-08-05 11:39:00,1.2149,1.21491,1.21479,1.21486,155899998.0
2005-08-05 11:40:00,1.2148,1.21485,1.21473,1.2148,86600000.0
2005-08-05 11:41:00,1.21488,1.21489,1.2148,1.21488,74100000.0
2005-08-05 11:42:00,1.21487,1.21497,1.21477,1.21477,104500000.0
2005-08-05 11:43:00,1.2149,1.21498,1.21479,1.21498,170500001.0
2005-08-05 11:44:00,1.2148,1.215,1.2148,1.21497,111900001.0
2005-08-05 11:45:00,1.21505,1.21505,1.215,1.215,15290000.0
2005-08-05 11:46:00,1.21507,1.21522,1.21501,1.21522,60900001.0
2005-08-05 11:47:00,1.21517,1.21517,1.21513,1.21513,23600001.0
2005-08-05 11:48:00,1.21505,1.2151,1.21505,1.21505,59799998.0
2005-08-05 11:49:00,1.21512,1.21515,1.21505,1.21505,128100004.0
2005-08-05 11:50:00,1.21514,1.21556,1.21514,1.21556,103000000.0
2005-08-05 11:51:00,1.2155,1.2155,1.21531,1.21539,86900000.0
2005-08-05 11:52:00,1.21546,1.21546,1.21526,1.21543,148599998.0
2005-08-05 11:53:00,1.21544,1.21548,1.21539,1.21543,96600000.0
2005-08-05 11:54:00,1.21555,1.21555,1.21545,1.21548,155100001.0
2005-08-05 11:55:00,1.21548,1.21548,1.21513,1.21543,132699997.0
2005-08-05 11:56:00,1.21548,1.21555,1.21544,1.21555,49200001.0
2005-08-05 11:57:00,1.2156,1.21565,1.21555,1.21555,118799999.0
2005-08-05 11:58:00,1.21556,1.21562,1.21521,1.21521,73999999.0
2005-08-05 11:59:00,1.21526,1.21556,1.21526,1.21556,140100003.0
2005-08-05 12:00:00,1.21555,1.21555,1.21532,1.21536,31100001.0
2005-08-05 12:01:00,1.21554,1.21554,1.21548,1.21548,98000002.0
2005-08-05 12:02:00,1.21543,1.21546,1.21538,1.21538,42400002.0
2005-08-05 12:03:00,1.2154,1.21547,1.21535,1.21535,132500003.0
2005-08-05 12:04:00,1.21542,1.21555,1.21542,1.21555,67200001.0
2005-08-05 12:05:00,1.2155,1.2155,1.2153,1.21545,87000002.0
2005-08-05 12:06:00,1.21565,1.21565,1.21555,1.21555,14900000.0
2005-08-05 12:07:00,1.2156,1.2156,1.21555,1.21555,64400000.0
2005-08-05 12:08:00,1.21565,1.21565,1.2155,1.2155,223299998.0
2005-08-05 12:09:00,1.21557,1.21557,1.21547,1.21557,146099998.0
2005-08-05 12:10:00,1.2156,1.21565,1.2156,1.21565,19100000.0
2005-08-05 12:11:00,1.21555,1.21565,1.21555,1.21562,144500002.0
2005-08-05 12:12:00,1.21557,1.21573,1.21554,1.21561,139899999.0
2005-08-05 12:13:00,1.21555,1.21568,1.21555,1.2156,102800001.0
2005-08-05 12:14:00,1.2156,1.21562,1.21555,1.21555,85700000.0
2005-08-05 12:15:00,1.21553,1.21558,1.21541,1.21548,74999998.0
2005-08-05 12:16:00,1.21533,1.21534,1.21517,1.21534,63899999.0
2005-08-05 12:17:00,1.2154,1.2154,1.21506,1.21507,118100002.0
2005-08-05 12:18:00,1.21508,1.21508,1.21496,1.215,141500001.0
2005-08-05 12:19:00,1.21502,1.21502,1.21432,1.21432,94400000.0
2005-08-05 12:20:00,1.21425,1.21436,1.21407,1.21407,106000000.0
2005-08-05 12:21:00,1.21404,1.21423,1.21371,1.21423,160600001.0
2005-08-05 12:22:00,1.21435,1.21435,1.21413,1.21422,32900000.0
2005-08-05 12:23:00,1.21427,1.21427,1.21411,1.21418,127899999.0
2005-08-05 12:24:00,1.21395,1.21395,1.21354,1.21361,67300001.0
2005-08-05 12:25:00,1.21357,1.21365,1.21355,1.2136,55700000.0
2005-08-05 12:26:00,1.21356,1.21356,1.21317,1.21325,40900000.0
2005-08-05 12:27:00,1.21335,1.21358,1.21335,1.21347,143399999.0
2005-08-05 12:28:00,1.21344,1.21383,1.21344,1.2138,92199999.0
2005-08-05 12:29:00,1.21377,1.21385,1.21377,1.21378,89600000.0
2005-08-05 12:30:00,1.21365,1.21372,1.21352,1.21372,51300000.0
2005-08-05 12:31:00,1.21375,1.21388,1.21374,1.21388,85100000.0
2005-08-05 12:32:00,1.21375,1.2138,1.2137,1.21372,116299999.0
2005-08-05 12:33:00,1.21366,1.21366,1.21347,1.21351,123300000.0
2005-08-05 12:34:00,1.21356,1.21369,1.21348,1.21348,37800000.0
2005-08-05 12:35:00,1.21373,1.21379,1.21373,1.21378,2400000.0
2005-08-05 12:36:00,1.21382,1.21382,1.21356,1.21381,143800000.0
2005-08-05 12:37:00,1.21379,1.21382,1.2136,1.21382,110300000.0
2005-08-05 12:38:00,1.21392,1.21401,1.21374,1.21388,232100003.0
2005-08-05 12:39:00,1.21392,1.21392,1.21372,1.21372,71199999.0
2005-08-05 12:40:00,1.21379,1.21399,1.21375,1.21399,145499999.0
2005-08-05 12:41:00,1.214,1.214,1.21398,1.214,94400001.0
2005-08-05 12:42:00,1.214,1.21405,1.21395,1.214,163999996.0
2005-08-05 12:43:00,1.21395,1.214,1.21395,1.214,30300000.0
2005-08-05 12:44:00,1.21397,1.21405,1.21395,1.214,129599997.0
2005-08-05 12:45:00,1.21399,1.21402,1.21386,1.21392,24800000.0
2005-08-05 12:46:00,1.21401,1.21421,1.21401,1.21412,69500001.0
2005-08-05 12:47:00,1.21414,1.2143,1.21414,1.2143,46800002.0
2005-08-05 12:48:00,1.21448,1.21468,1.21448,1.21463,81800002.0
2005-08-05 12:49:00,1.21459,1.21459,1.21449,1.21453,159599998.0
2005-08-05 12:50:00,1.21455,1.21467,1.21455,1.21465,90000000.0
2005-08-05 12:51:00,1.21456,1.21458,1.21447,1.21453,107699998.0
2005-08-05 12:52:00,1.21453,1.21465,1.21453,1.21465,5700000.0
2005-08-05 12:53:00,1.2147,1.21472,1.2147,1.21472,28700000.0
2005-08-05 12:54:00,1.2147,1.2147,1.2146,1.2146,41400002.0
2005-08-05 12:55:00,1.21455,1.2146,1.21455,1.21455,99399997.0
2005-08-05 12:56:00,1.21455,1.21455,1.21442,1.21455,121400001.0
2005-08-05 12:57:00,1.21462,1.2147,1.2146,1.2147,46700001.0
2005-08-05 12:58:00,1.21467,1.21477,1.21467,1.21477,7200000.0
2005-08-05 12:59:00,1.21479,1.21483,1.21465,1.2148,120100001.0
2005-08-05 13:00:00,1.21496,1.21644,1.21496,1.216,128500002.0
2005-08-05 13:01:00,1.21603,1.21638,1.21591,1.21638,137600003.0
2005-08-05 13:02:00,1.2165,1.21667,1.2165,1.21654,47300000.0
2005-08-05 13:03:00,1.21618,1.21618,1.21595,1.21599,122100002.0
2005-08-05 13:04:00,1.216,1.21613,1.21588,1.21588,139700000.0
2005-08-05 13:05:00,1.21588,1.21592,1.21588,1.21592,32600001.0
2005-08-05 13:06:00,1.21597,1.21597,1.21585,1.21585,14000000.0
2005-08-05 13:07:00,1.21575,1.21575,1.2152,1.2152,80500001.0
2005-08-05 13:08:00,1.21544,1.21633,1.21544,1.2163,111399999.0
2005-08-05 13:09:00,1.21637,1.21654,1.21637,1.21654,73100000.0
2005-08-05 13:10:00,1.21655,1.21662,1.21655,1.21659,81500002.0
2005-08-05 13:11:00,1.21657,1.21669,1.21657,1.21667,98000000.0
2005-08-05 13:12:00,1.21647,1.21647,1.21627,1.21627,18300000.0
2005-08-05 13:13:00,1.2165,1.21667,1.2165,1.21667,12000000.0
2005-08-05 13:14:00,1.21693,1.21705,1.21688,1.21705,76200002.0
2005-08-05 13:15:00,1.21724,1.21751,1.21724,1.21736,89399998.0
2005-08-05 13:16:00,1.21729,1.21729,1.21709,1.21709,48500000.0
2005-08-05 13:17:00,1.21708,1.21713,1.21706,1.21709,88700000.0
2005-08-05 13:18:00,1.21708,1.21713,1.21701,1.21703,103000001.0
2005-08-05 13:19:00,1.217,1.217,1.21683,1.21683,77700003.0
2005-08-05 13:20:00,1.21676,1.21678,1.21652,1.21653,135700004.0
2005-08-05 13:21:00,1.21647,1.21647,1.21643,1.21643,35600000.0
2005-08-05 13:22:00,1.21638,1.21665,1.21638,1.21661,108399998.0
2005-08-05 13:23:00,1.2165,1.2165,1.21629,1.2163,133000000.0
2005-08-05 13:24:00,1.21625,1.2164,1.21613,1.2164,67000001.0
2005-08-05 13:25:00,1.21638,1.21638,1.21627,1.2163,46200000.0
2005-08-05 13:26:00,1.21632,1.21632,1.21611,1.21622,110599998.0
2005-08-05 13:27:00,1.21622,1.21624,1.21613,1.21613,139200001.0
2005-08-05 13:28:00,1.21612,1.21612,1.21582,1.21597,102999999.0
2005-08-05 13:29:00,1.21607,1.21607,1.2158,1.2158,83100000.0
2005-08-05 13:30:00,1.21582,1.21595,1.21577,1.21595,199900000.0
2005-08-05 13:31:00,1.21609,1.2163,1.21609,1.21616,75600001.0
2005-08-05 13:32:00,1.21619,1.21627,1.21607,1.21618,134500000.0
2005-08-05 13:33:00,1.21623,1.21623,1.21608,1.21623,114099999.0
2005-08-05 13:34:00,1.21625,1.21635,1.21625,1.21632,35900001.0
2005-08-05 13:35:00,1.21638,1.21638,1.21626,1.21629,109999999.0
2005-08-05 13:36:00,1.21617,1.21621,1.21613,1.21621,122399998.0
2005-08-05 13:37:00,1.21641,1.21669,1.21641,1.21669,52700000.0
2005-08-05 13:38:00,1.21682,1.21717,1.21682,1.21705,33500000.0
2005-08-05 13:39:00,1.21688,1.2169,1.21679,1.21688,65600002.0
2005-08-05 13:40:00,1.21695,1.21695,1.21675,1.21675,40899999.0
2005-08-05 13:41:00,1.21663,1.21663,1.21635,1.21653,60100000.0
2005-08-05 13:42:00,1.2166,1.2166,1.21637,1.21637,143999998.0
2005-08-05 13:43:00,1.21648,1.21653,1.21644,1.21644,78199999.0
2005-08-05 13:44:00,1.21641,1.21641,1.21626,1.2163,82800002.0
2005-08-05 13:45:00,1.21635,1.21646,1.21633,1.21639,142499996.0
2005-08-05 13:46:00,1.21635,1.21654,1.21635,1.21638,94800003.0
2005-08-05 13:47:00,1.21633,1.21644,1.21618,1.21618,80300000.0
2005-08-05 13:48:00,1.21613,1.21613,1.216,1.21603,95300000.0
2005-08-05 13:49:00,1.21613,1.21639,1.21613,1.21635,132200002.0
2005-08-05 13:50:00,1.21627,1.21642,1.21627,1.21638,81700003.0
2005-08-05 13:51:00,1.21635,1.21635,1.21624,1.21624,75400002.0
2005-08-05 13:52:00,1.21619,1.21634,1.21612,1.21615,95000000.0
2005-08-05 13:53:00,1.21622,1.21627,1.2161,1.21627,170400006.0
2005-08-05 13:54:00,1.21618,1.21621,1.21611,1.21613,132699997.0
2005-08-05 13:55:00,1.2162,1.21631,1.2162,1.21629,24700000.0
2005-08-05 13:56:00,1.21625,1.21637,1.21622,1.21637,89199999.0
2005-08-05 13:57:00,1.21634,1.21644,1.21621,1.21641,134499997.0
2005-08-05 13:58:00,1.21643,1.21648,1.21643,1.21643,109400004.0
2005-08-05 13:59:00,1.21641,1.21656,1.21641,1.21656,137600001.0
2005-08-05 14:00:00,1.21662,1.21664,1.21652,1.21658,144599998.0
2005-08-05 14:01:00,1.2167,1.21689,1.2167,1.21681,93100002.0
2005-08-05 14:02:00,1.21678,1.21678,1.21676,1.21678,64599999.0
2005-08-05 14:03:00,1.21675,1.21687,1.21675,1.21687,44700000.0
2005-08-05 14:04:00,1.21677,1.21706,1.21677,1.21706,109300000.0
2005-08-05 14:05:00,1.21696,1.21748,1.21696,1.21742,50700001.0
2005-08-05 14:06:00,1.21746,1.21757,1.21746,1.21757,78000000.0
2005-08-05 14:07:00,1.21772,1.2181,1.21772,1.2181,127000004.0
2005-08-05 14:08:00,1.21829,1.21893,1.21829,1.21885,161499999.0
2005-08-05 14:09:00,1.21846,1.21846,1.21832,1.21832,27900001.0
2005-08-05 14:10:00,1.21824,1.21842,1.21824,1.2183,172100000.0
2005-08-05 14:11:00,1.21838,1.21838,1.21822,1.21824,96500002.0
2005-08-05 14:12:00,1.21825,1.21847,1.21825,1.21847,123399999.0
2005-08-05 14:13:00,1.21846,1.21853,1.21846,1.21846,122100003.0
2005-08-05 14:14:00,1.2185,1.21861,1.2185,1.21857,107800001.0
2005-08-05 14:15:00,1.21853,1.21874,1.21853,1.21858,56300001.0
2005-08-05 14:16:00,1.21872,1.21878,1.21872,1.21878,37000001.0
2005-08-05 14:17:00,1.21923,1.21952,1.21899,1.21931,195400000.0
2005-08-05 14:18:00,1.21937,1.21937,1.21903,1.2192,184700002.0
2005-08-05 14:19:00,1.21945,1.21982,1.21945,1.21982,27399999.0
2005-08-05 14:20:00,1.22013,1.22047,1.21971,1.21971,101400002.0
2005-08-05 14:21:00,1.21978,1.21978,1.21954,1.21954,52200000.0
2005-08-05 14:22:00,1.21965,1.21988,1.21959,1.2197,110400000.0
2005-08-05 14:23:00,1.2197,1.22022,1.21966,1.22022,75700000.0
2005-08-05 14:24:00,1.22018,1.22093,1.22012,1.22093,78200001.0
2005-08-05 14:25:00,1.22078,1.22078,1.22067,1.22067,33600000.0
2005-08-05 14:26:00,1.22052,1.22052,1.21972,1.2203,79499999.0
2005-08-05 14:27:00,1.22066,1.22066,1.22043,1.22048,101800001.0
2005-08-05 14:28:00,1.22042,1.22045,1.22032,1.22045,105400001.0
2005-08-05 14:29:00,1.21985,1.21985,1.21894,1.21918,73700000.0
2005-08-05 14:30:00,1.21977,1.22098,1.21977,1.22098,80399997.0
2005-08-05 14:31:00,1.22072,1.22137,1.22033,1.22137,41100000.0
2005-08-05 14:32:00,1.2219,1.22201,1.22105,1.22158,79400000.0
2005-08-05 14:33:00,1.22194,1.22208,1.22193,1.22195,62699999.0
2005-08-05 14:34:00,1.22202,1.22202,1.22162,1.22184,92600000.0
2005-08-05 14:35:00,1.22188,1.22188,1.22141,1.22141,61300000.0
2005-08-05 14:36:00,1.22155,1.22225,1.22144,1.22225,82300000.0
2005-08-05 14:37:00,1.22222,1.22243,1.22199,1.22218,93700003.0
2005-08-05 14:38:00,1.22225,1.22267,1.22216,1.22219,53700000.0
2005-08-05 14:39:00,1.22187,1.22187,1.22132,1.22138,87799999.0
2005-08-05 14:40:00,1.2215,1.22159,1.22133,1.22135,164100001.0
2005-08-05 14:41:00,1.2211,1.2211,1.22008,1.2201,72299998.0
2005-08-05 14:42:00,1.22025,1.22069,1.22025,1.22069,81000001.0
2005-08-05 14:43:00,1.22078,1.22125,1.22072,1.22125,55099999.0
2005-08-05 14:44:00,1.22108,1.22119,1.22103,1.22117,130799999.0
2005-08-05 14:45:00,1.22158,1.22171,1.2214,1.2214,52400000.0
2005-08-05 14:46:00,1.22153,1.2219,1.22151,1.22186,71000000.0
2005-08-05 14:47:00,1.22185,1.22194,1.22175,1.22183,114200001.0
2005-08-05 14:48:00,1.22165,1.2217,1.22117,1.22153,80800000.0
2005-08-05 14:49:00,1.22165,1.22165,1.22112,1.22112,97900000.0
2005-08-05 14:50:00,1.22143,1.22162,1.22123,1.22145,140599999.0
2005-08-05 14:51:00,1.22127,1.22165,1.22116,1.22161,51600000.0
2005-08-05 14:52:00,1.22163,1.22194,1.22156,1.22189,66599998.0
2005-08-05 14:53:00,1.22205,1.22232,1.22205,1.22232,140490000.0
2005-08-05 14:54:00,1.22228,1.2225,1.22227,1.22227,70800002.0
2005-08-05 14:55:00,1.2224,1.22255,1.22239,1.22247,84300000.0
2005-08-05 14:56:00,1.22219,1.22219,1.22169,1.22169,34800000.0
2005-08-05 14:57:00,1.22176,1.22185,1.22151,1.22151,83900000.0
2005-08-05 14:58:00,1.22151,1.2217,1.22149,1.22159,172099998.0
2005-08-05 14:59:00,1.2218,1.22192,1.22172,1.22189,133299999.0
2005-08-05 15:00:00,1.22205,1.22227,1.22205,1.22227,76599998.0
2005-08-05 15:01:00,1.2223,1.22237,1.22208,1.22237,68300000.0
2005-08-05 15:02:00,1.22238,1.2226,1.22235,1.2226,73400001.0
2005-08-05 15:03:00,1.22252,1.22307,1.22252,1.22295,71100003.0
2005-08-05 15:04:00,1.22299,1.22299,1.2228,1.22283,90600000.0
2005-08-05 15:05:00,1.22291,1.22294,1.22291,1.22294,25800000.0
2005-08-05 15:06:00,1.22303,1.22317,1.22303,1.22317,83100002.0
2005-08-05 15:07:00,1.22303,1.2232,1.22282,1.2232,70500002.0
2005-08-05 15:08:00,1.22335,1.22354,1.22327,1.22346,89900000.0
2005-08-05 15:09:00,1.2235,1.22381,1.2235,1.22362,134699998.0
2005-08-05 15:10:00,1.22358,1.22375,1.2235,1.22375,56600000.0
2005-08-05 15:11:00,1.2239,1.22395,1.22371,1.22372,100400001.0
2005-08-05 15:12:00,1.22387,1.22387,1.2234,1.2234,64500000.0
2005-08-05 15:13:00,1.22326,1.22368,1.22324,1.22368,133200003.0
2005-08-05 15:14:00,1.22368,1.22368,1.22344,1.22344,113300001.0
2005-08-05 15:15:00,1.22353,1.22353,1.22325,1.22325,56200001.0
2005-08-05 15:16:00,1.22325,1.2233,1.22313,1.22316,73690001.0
2005-08-05 15:17:00,1.22313,1.22333,1.22313,1.22322,176300000.0
2005-08-05 15:18:00,1.2231,1.22326,1.22309,1.22319,91900003.0
2005-08-05 15:19:00,1.22306,1.22306,1.22262,1.22262,106400000.0
2005-08-05 15:20:00,1.2226,1.22272,1.22244,1.22244,124600001.0
2005-08-05 15:21:00,1.22224,1.22237,1.22224,1.22236,157700003.0
2005-08-05 15:22:00,1.22255,1.22265,1.22237,1.22237,97399999.0
2005-08-05 15:23:00,1.22221,1.22224,1.22201,1.22201,23400000.0
2005-08-05 15:24:00,1.22212,1.22238,1.22212,1.22235,90600000.0
2005-08-05 15:25:00,1.22232,1.22233,1.22189,1.22189,48300000.0
2005-08-05 15:26:00,1.22158,1.22158,1.22112,1.22135,34800000.0
2005-08-05 15:27:00,1.22145,1.22145,1.22138,1.2214,142799999.0
2005-08-05 15:28:00,1.2212,1.2212,1.22093,1.22097,53700001.0
2005-08-05 15:29:00,1.22099,1.22099,1.22055,1.22055,148400000.0
2005-08-05 15:30:00,1.22067,1.22082,1.22064,1.22064,88800002.0
2005-08-05 15:31:00,1.22081,1.22081,1.22044,1.22048,60000000.0
2005-08-05 15:32:00,1.22052,1.22059,1.22044,1.22059,56300000.0
2005-08-05 15:33:00,1.22063,1.22063,1.22036,1.2204,105600000.0
2005-08-05 15:34:00,1.22035,1.22035,1.22012,1.22018,122200002.0
2005-08-05 15:35:00,1.22013,1.22013,1.21935,1.21935,160999996.0
2005-08-05 15:36:00,1.21934,1.21983,1.21934,1.21976,123600001.0
2005-08-05 15:37:00,1.2197,1.2197,1.21942,1.21947,103900000.0
2005-08-05 15:38:00,1.2195,1.21965,1.21909,1.21909,105800000.0
2005-08-05 15:39:00,1.21912,1.21925,1.21901,1.21925,70600000.0
2005-08-05 15:40:00,1.2194,1.21976,1.2194,1.21976,68100000.0
2005-08-05 15:41:00,1.2197,1.22007,1.2197,1.22002,69600000.0
2005-08-05 15:42:00,1.22009,1.22017,1.22002,1.22008,71099999.0
2005-08-05 15:43:00,1.22023,1.22029,1.22016,1.22016,119200001.0
2005-08-05 15:44:00,1.22023,1.22027,1.22023,1.22027,62100000.0
2005-08-05 15:45:00,1.22041,1.22056,1.22039,1.22055,28500000.0
2005-08-05 15:46:00,1.22051,1.22066,1.22051,1.22066,95299997.0
2005-08-05 15:47:00,1.22077,1.22082,1.22022,1.22071,66300000.0
2005-08-05 15:48:00,1.22092,1.22094,1.22064,1.22064,74700001.0
2005-08-05 15:49:00,1.22032,1.22048,1.22002,1.22039,140200004.0
2005-08-05 15:50:00,1.22053,1.22057,1.22053,1.22057,29500000.0
2005-08-05 15:51:00,1.22068,1.22116,1.22068,1.22114,164000002.0
2005-08-05 15:52:00,1.22112,1.22115,1.22074,1.22074,121600002.0
2005-08-05 15:53:00,1.22072,1.22075,1.22059,1.22059,99900001.0
2005-08-05 15:54:00,1.22063,1.2207,1.22025,1.22025,74600002.0
2005-08-05 15:55:00,1.22025,1.22038,1.2202,1.2202,130099999.0
2005-08-05 15:56:00,1.22013,1.22013,1.21998,1.21999,37199999.0
2005-08-05 15:57:00,1.21995,1.22006,1.2199,1.2199,96699998.0
2005-08-05 15:58:00,1.21981,1.21981,1.21944,1.2195,155099998.0
2005-08-05 15:59:00,1.21947,1.21954,1.21927,1.21933,124700002.0
2005-08-05 16:00:00,1.21935,1.21983,1.21932,1.21974,103800003.0
2005-08-05 16:01:00,1.21985,1.21993,1.21942,1.21942,127800001.0
2005-08-05 16:02:00,1.21923,1.21935,1.2191,1.21933,152000001.0
2005-08-05 16:03:00,1.21934,1.21967,1.21934,1.21967,117500001.0
2005-08-05 16:04:00,1.21949,1.21949,1.21906,1.21908,154900003.0
2005-08-05 16:05:00,1.21883,1.21883,1.21857,1.21857,33500000.0
2005-08-05 16:06:00,1.21845,1.21845,1.21815,1.21815,157900001.0
2005-08-05 16:07:00,1.21819,1.21836,1.21815,1.21833,70600000.0
2005-08-05 16:08:00,1.21837,1.21847,1.21827,1.21841,107000000.0
2005-08-05 16:09:00,1.21842,1.21848,1.21799,1.21799,70800003.0
2005-08-05 16:10:00,1.21795,1.21795,1.21775,1.21782,142799997.0
2005-08-05 16:11:00,1.21783,1.2179,1.21775,1.2179,42900000.0
2005-08-05 16:12:00,1.21788,1.21796,1.21778,1.21792,94000000.0
2005-08-05 16:13:00,1.21789,1.21817,1.21789,1.21813,75999999.0
2005-08-05 16:14:00,1.21816,1.21825,1.21801,1.21801,45400000.0
2005-08-05 16:15:00,1.21803,1.21818,1.218,1.2181,100900001.0
2005-08-05 16:16:00,1.2182,1.21838,1.2182,1.21828,61500000.0
2005-08-05 16:17:00,1.21818,1.21818,1.21784,1.21784,51300000.0
2005-08-05 16:18:00,1.21767,1.21767,1.21707,1.21707,68399999.0
2005-08-05 16:19:00,1.21715,1.21735,1.21715,1.21735,54200001.0
2005-08-05 16:20:00,1.21748,1.21786,1.21748,1.21786,31900000.0
2005-08-05 16:21:00,1.2178,1.21787,1.21773,1.21775,94600001.0
2005-08-05 16:22:00,1.2176,1.21764,1.21755,1.21761,37299999.0
2005-08-05 16:23:00,1.21766,1.21766,1.21721,1.21721,156000002.0
2005-08-05 16:24:00,1.2173,1.21756,1.2173,1.21748,52900000.0
2005-08-05 16:25:00,1.21752,1.21759,1.21752,1.21759,49900000.0
2005-08-05 16:26:00,1.21761,1.21775,1.21751,1.2176,113299998.0
2005-08-05 16:27:00,1.21772,1.21774,1.21758,1.21763,114399998.0
2005-08-05 16:28:00,1.21755,1.21755,1.21743,1.21744,129300000.0
2005-08-05 16:29:00,1.21742,1.21744,1.21727,1.21727,157500006.0
2005-08-05 16:30:00,1.21727,1.21727,1.21723,1.21723,1700000.0
2005-08-05 16:31:00,1.21722,1.21745,1.21722,1.2174,81300000.0
2005-08-05 16:32:00,1.21736,1.2175,1.21726,1.21732,154800000.0
2005-08-05 16:33:00,1.21723,1.21725,1.21723,1.21725,52399999.0
2005-08-05 16:34:00,1.21713,1.21727,1.2171,1.2171,163399999.0
2005-08-05 16:35:00,1.21707,1.21707,1.21643,1.21643,85100000.0
2005-08-05 16:36:00,1.2164,1.21661,1.2164,1.21655,141099999.0
2005-08-05 16:37:00,1.21666,1.21705,1.21666,1.21703,54700002.0
2005-08-05 16:38:00,1.21702,1.21707,1.21693,1.217,119700000.0
2005-08-05 16:39:00,1.21717,1.21731,1.21711,1.21724,128000003.0
2005-08-05 16:40:00,1.21736,1.21751,1.21736,1.21751,112100000.0
2005-08-05 16:41:00,1.21743,1.21743,1.21723,1.21726,90700001.0
2005-08-05 16:42:00,1.21725,1.21725,1.21713,1.21713,116499998.0
2005-08-05 16:43:00,1.21707,1.21728,1.21707,1.21725,78999998.0
2005-08-05 16:44:00,1.21736,1.21741,1.21726,1.21728,38499999.0
2005-08-05 16:45:00,1.2172,1.21722,1.2172,1.21722,2800000.0
2005-08-05 16:46:00,1.21715,1.21724,1.21715,1.21718,20000000.0
2005-08-05 16:47:00,1.21719,1.21725,1.21716,1.21725,47200000.0
2005-08-05 16:48:00,1.21722,1.21725,1.21709,1.21713,59899999.0
2005-08-05 16:49:00,1.21707,1.21715,1.21705,1.21715,130799999.0
2005-08-05 16:50:00,1.21706,1.21706,1.21691,1.21691,97500000.0
2005-08-05 16:51:00,1.21687,1.21687,1.21656,1.21667,106200000.0
2005-08-05 16:52:00,1.21667,1.2168,1.21665,1.2168,51200000.0
2005-08-05 16:53:00,1.21687,1.21689,1.21671,1.2168,125500002.0
2005-08-05 16:54:00,1.21696,1.21712,1.21696,1.21712,9600000.0
2005-08-05 16:55:00,1.21732,1.21735,1.21731,1.21732,40700000.0
2005-08-05 16:56:00,1.21734,1.21734,1.21731,1.21731,32900000.0
2005-08-05 16:57:00,1.2173,1.2173,1.2171,1.21726,138300001.0
2005-08-05 16:58:00,1.21708,1.21726,1.21698,1.21723,101899998.0
2005-08-05 16:59:00,1.21724,1.21773,1.21724,1.21768,87599998.0
2005-08-05 17:00:00,1.21778,1.21778,1.21743,1.21743,148600004.0
2005-08-05 17:01:00,1.21733,1.21733,1.21693,1.21722,161099999.0
2005-08-05 17:02:00,1.21737,1.21741,1.21728,1.21728,42300000.0
2005-08-05 17:03:00,1.21728,1.21729,1.2169,1.21715,137299998.0
2005-08-05 17:04:00,1.21722,1.21749,1.21722,1.2174,68699999.0
2005-08-05 17:05:00,1.21733,1.21735,1.21713,1.21718,114000001.0
2005-08-05 17:06:00,1.21726,1.21726,1.2172,1.21722,110800001.0
2005-08-05 17:07:00,1.21738,1.21738,1.21734,1.21734,35200000.0
2005-08-05 17:08:00,1.21738,1.21738,1.21726,1.21728,68000000.0
2005-08-05 17:09:00,1.2173,1.21754,1.2173,1.21742,133500005.0
2005-08-05 17:10:00,1.21727,1.21727,1.21705,1.21721,121299999.0
2005-08-05 17:11:00,1.21714,1.21737,1.21704,1.21726,70600001.0
2005-08-05 17:12:00,1.21742,1.21795,1.21742,1.21795,70699998.0
2005-08-05 17:13:00,1.21803,1.21803,1.21788,1.21798,134199996.0
2005-08-05 17:14:00,1.21804,1.21835,1.21804,1.21835,43300000.0
2005-08-05 17:15:00,1.21858,1.21908,1.21858,1.21903,64000002.0
2005-08-05 17:16:00,1.21904,1.2191,1.21904,1.2191,16800000.0
2005-08-05 17:17:00,1.21911,1.21914,1.219,1.219,70599998.0
2005-08-05 17:18:00,1.21895,1.21946,1.21895,1.21946,107200000.0
2005-08-05 17:19:00,1.21976,1.21996,1.21911,1.21911,113300000.0
2005-08-05 17:20:00,1.2191,1.21947,1.2191,1.21921,192600001.0
2005-08-05 17:21:00,1.21912,1.21915,1.21902,1.21902,111399999.0
2005-08-05 17:22:00,1.21902,1.21922,1.21897,1.21897,56900000.0
2005-08-05 17:23:00,1.2191,1.21913,1.2191,1.21913,62400002.0
2005-08-05 17:24:00,1.21897,1.21897,1.21858,1.21858,37200000.0
2005-08-05 17:25:00,1.21845,1.21845,1.21835,1.21835,14400000.0
2005-08-05 17:26:00,1.21808,1.21811,1.21789,1.21791,172800003.0
2005-08-05 17:27:00,1.21795,1.21809,1.21785,1.21809,109400002.0
2005-08-05 17:28:00,1.21814,1.21824,1.21804,1.21818,189800000.0
2005-08-05 17:29:00,1.21826,1.21833,1.21826,1.21833,32700001.0
2005-08-05 17:30:00,1.21833,1.21833,1.21818,1.21827,118500001.0
2005-08-05 17:31:00,1.2183,1.21835,1.2183,1.2183,106300002.0
2005-08-05 17:32:00,1.21827,1.2183,1.21818,1.21828,176700003.0
2005-08-05 17:33:00,1.21832,1.21839,1.2182,1.21832,90600001.0
2005-08-05 17:34:00,1.21828,1.21831,1.21819,1.21827,89999998.0
2005-08-05 17:35:00,1.21834,1.21874,1.21834,1.21849,122300001.0
2005-08-05 17:36:00,1.21874,1.21876,1.21874,1.21876,31000000.0
2005-08-05 17:37:00,1.21905,1.21905,1.21863,1.21869,186000002.0
2005-08-05 17:38:00,1.21885,1.21885,1.21877,1.21881,35100000.0
2005-08-05 17:39:00,1.21886,1.21886,1.21855,1.21855,76499997.0
2005-08-05 17:40:00,1.21857,1.21863,1.21853,1.21863,29700000.0
2005-08-05 17:41:00,1.21863,1.21872,1.21863,1.21863,102299999.0
2005-08-05 17:42:00,1.21859,1.21865,1.21859,1.21863,90800001.0
2005-08-05 17:43:00,1.21867,1.21886,1.21867,1.21886,75400000.0
2005-08-05 17:44:00,1.21878,1.21902,1.21875,1.21902,166699997.0
2005-08-05 17:45:00,1.21905,1.21925,1.21905,1.2192,114299999.0
2005-08-05 17:46:00,1.21926,1.21927,1.21923,1.21923,45600000.0
2005-08-05 17:47:00,1.21918,1.21937,1.21918,1.21928,101300001.0
2005-08-05 17:48:00,1.21932,1.21941,1.21928,1.21931,132700001.0
2005-08-05 17:49:00,1.21933,1.21949,1.21933,1.21942,69500001.0
2005-08-05 17:50:00,1.21932,1.21935,1.21855,1.21865,179200002.0
2005-08-05 17:51:00,1.21855,1.21891,1.21855,1.21877,145600000.0
2005-08-05 17:52:00,1.21895,1.21895,1.2189,1.2189,30300000.0
2005-08-05 17:53:00,1.21876,1.21876,1.21838,1.21838,102900000.0
2005-08-05 17:54:00,1.21841,1.21861,1.21841,1.21861,129800002.0
2005-08-05 17:55:00,1.21856,1.21856,1.21831,1.21848,64000001.0
2005-08-05 17:56:00,1.21843,1.21843,1.21834,1.2184,23200000.0
2005-08-05 17:57:00,1.21833,1.21837,1.21813,1.21813,63600002.0
2005-08-05 17:58:00,1.21812,1.21827,1.21812,1.21827,114600001.0
2005-08-05 17:59:00,1.21825,1.21832,1.21824,1.21824,109800003.0
2005-08-05 18:00:00,1.2182,1.21825,1.2182,1.21825,16000000.0
2005-08-05 18:01:00,1.21819,1.21832,1.21809,1.21825,604900001.0
2005-08-05 18:02:00,1.21832,1.21847,1.21826,1.21829,819000003.0
2005-08-05 18:03:00,1.21835,1.21841,1.21828,1.21829,889700006.0
2005-08-05 18:04:00,1.21832,1.2184,1.21826,1.21826,659599991.0
2005-08-05 18:05:00,1.21823,1.21824,1.21789,1.21802,936000011.0
2005-08-05 18:06:00,1.21805,1.21819,1.21805,1.21818,547299996.0
2005-08-05 18:07:00,1.21821,1.21833,1.21819,1.21828,1210200006.0
2005-08-05 18:08:00,1.2183,1.21835,1.21822,1.2183,1198900010.0
2005-08-05 18:09:00,1.21828,1.21828,1.21818,1.21821,525099999.0
2005-08-05 18:10:00,1.2183,1.21835,1.2182,1.21825,854800006.0
2005-08-05 18:11:00,1.21835,1.21835,1.2182,1.21835,751400005.0
2005-08-05 18:12:00,1.21837,1.21843,1.21829,1.21829,85700001.0
2005-08-05 18:13:00,1.21828,1.21828,1.21809,1.21825,223699999.0
2005-08-05 18:14:00,1.21827,1.21831,1.21819,1.21829,435200003.0
2005-08-05 18:15:00,1.21829,1.2185,1.21829,1.21841,749800002.0
2005-08-05 18:16:00,1.21841,1.21851,1.21831,1.21841,491599999.0
2005-08-05 18:17:00,1.21844,1.21856,1.21838,1.21844,1088000005.0
2005-08-05 18:18:00,1.21838,1.21842,1.21828,1.21836,473500000.0
2005-08-05 18:19:00,1.21845,1.21847,1.21837,1.21842,109400000.0
2005-08-05 18:20:00,1.21849,1.21855,1.21835,1.21838,589199999.0
2005-08-05 18:21:00,1.21841,1.21847,1.21839,1.21844,201700003.0
2005-08-05 18:22:00,1.21846,1.21846,1.2182,1.2182,267500004.0
2005-08-05 18:23:00,1.21813,1.21831,1.21813,1.21828,479300002.0
2005-08-05 18:24:00,1.21828,1.21828,1.21809,1.21818,584900006.0
2005-08-05 18:25:00,1.21814,1.21819,1.21805,1.21812,438799994.0
2005-08-05 18:26:00,1.2181,1.21815,1.218,1.21805,1168800012.0
2005-08-05 18:27:00,1.21808,1.21808,1.21798,1.21799,508699999.0
2005-08-05 18:28:00,1.21798,1.21808,1.21796,1.21808,417299997.0
2005-08-05 18:29:00,1.21805,1.21808,1.21793,1.21808,397699999.0
2005-08-05 18:30:00,1.2181,1.21817,1.218,1.2181,808200003.0
2005-08-05 18:31:00,1.21813,1.21827,1.21813,1.21825,447799998.0
2005-08-05 18:32:00,1.21827,1.21837,1.2182,1.2183,437300004.0
2005-08-05 18:33:00,1.2183,1.21837,1.21825,1.21832,413700002.0
2005-08-05 18:34:00,1.21834,1.21845,1.21834,1.21837,247399996.0
2005-08-05 18:35:00,1.21838,1.2184,1.2183,1.2184,436000001.0
2005-08-05 18:36:00,1.21835,1.21835,1.21798,1.21798,411200000.0
2005-08-05 18:37:00,1.2179,1.2179,1.21781,1.2179,135400002.0
2005-08-05 18:38:00,1.218,1.21822,1.218,1.21818,288800004.0
2005-08-05 18:39:00,1.21821,1.21828,1.21821,1.21828,268099999.0
2005-08-05 18:40:00,1.2183,1.21833,1.2182,1.21823,690800005.0
2005-08-05 18:41:00,1.21815,1.21815,1.21792,1.21805,265390001.0
2005-08-05 18:42:00,1.2179,1.21837,1.2179,1.21837,590700000.0
2005-08-05 18:43:00,1.21842,1.21842,1.21816,1.21817,476500004.0
2005-08-05 18:44:00,1.21822,1.21832,1.21817,1.21829,355800005.0
2005-08-05 18:45:00,1.21832,1.21832,1.21816,1.21818,424899996.0
2005-08-05 18:46:00,1.2182,1.21825,1.21815,1.2182,231400002.0
2005-08-05 18:47:00,1.21818,1.21818,1.21813,1.21813,28200001.0
2005-08-05 18:48:00,1.21811,1.21832,1.21811,1.21832,123799999.0
2005-08-05 18:49:00,1.2183,1.2183,1.21815,1.21824,76499999.0
2005-08-05 18:50:00,1.21817,1.21817,1.21794,1.21812,121399998.0
2005-08-05 18:51:00,1.2181,1.21815,1.2181,1.2181,123500000.0
2005-08-05 18:52:00,1.2181,1.2181,1.21805,1.2181,187900003.0
2005-08-05 18:53:00,1.21807,1.21809,1.21797,1.21803,450599996.0
2005-08-05 18:54:00,1.21805,1.21805,1.218,1.21805,179000003.0
2005-08-05 18:55:00,1.21847,1.2186,1.21817,1.21832,462000000.0
2005-08-05 18:56:00,1.2181,1.2181,1.21807,1.21807,236200000.0
2005-08-05 18:57:00,1.21811,1.21824,1.21811,1.21813,322800000.0
2005-08-05 18:58:00,1.21817,1.21817,1.21807,1.21808,203699997.0
2005-08-05 18:59:00,1.21806,1.21823,1.21804,1.21804,586100001.0
2005-08-05 19:00:00,1.218,1.218,1.21775,1.21775,246000002.0
2005-08-05 19:01:00,1.21775,1.21786,1.21775,1.21786,99800000.0
2005-08-05 19:02:00,1.2179,1.21796,1.21781,1.21796,241299997.0
2005-08-05 19:03:00,1.218,1.21805,1.21795,1.21795,391499997.0
2005-08-05 19:04:00,1.218,1.21813,1.21794,1.21795,143900000.0
2005-08-05 19:05:00,1.21794,1.21798,1.21781,1.21781,428099997.0
2005-08-05 19:06:00,1.21798,1.21798,1.21785,1.21788,507400004.0
2005-08-05 19:07:00,1.2179,1.21795,1.2179,1.21795,76799999.0
2005-08-05 19:08:00,1.21796,1.21804,1.21789,1.218,615700001.0
2005-08-05 19:09:00,1.218,1.218,1.21787,1.21793,538900003.0
2005-08-05 19:10:00,1.21807,1.2182,1.21807,1.21814,101900001.0
2005-08-05 19:11:00,1.21815,1.2182,1.2181,1.2182,435499999.0
2005-08-05 19:12:00,1.21816,1.21823,1.21806,1.21812,181399998.0
2005-08-05 19:13:00,1.21815,1.2182,1.21812,1.21815,212900003.0
2005-08-05 19:14:00,1.21811,1.21821,1.21798,1.21798,324500003.0
2005-08-05 19:15:00,1.21795,1.21826,1.21795,1.21826,299900000.0
2005-08-05 19:16:00,1.21825,1.21827,1.21804,1.21814,179800002.0
2005-08-05 19:17:00,1.21814,1.21823,1.21809,1.2182,216300000.0
2005-08-05 19:18:00,1.2182,1.21825,1.21812,1.21822,571499997.0
2005-08-05 19:19:00,1.21812,1.21828,1.21812,1.21822,182400005.0
2005-08-05 19:20:00,1.21821,1.21828,1.21817,1.21817,275600003.0
2005-08-05 19:21:00,1.2182,1.2182,1.21818,1.21818,235599997.0
2005-08-05 19:22:00,1.2182,1.2182,1.21815,1.2182,218300002.0
2005-08-05 19:23:00,1.21813,1.21825,1.21808,1.2182,57799999.0
2005-08-05 19:24:00,1.2183,1.2183,1.21825,1.2183,65299997.0
2005-08-05 19:25:00,1.2183,1.2183,1.2183,1.2183,126900001.0
2005-08-05 19:26:00,1.21823,1.21823,1.21804,1.21817,56200001.0
2005-08-05 19:27:00,1.2182,1.21822,1.21812,1.21815,439600006.0
2005-08-05 19:28:00,1.2182,1.21825,1.2182,1.2182,196699997.0
2005-08-05 19:29:00,1.21822,1.21828,1.2182,1.21828,38500000.0
2005-08-05 19:30:00,1.21835,1.21835,1.21825,1.2183,147999999.0
2005-08-05 19:31:00,1.21885,1.21885,1.21849,1.2185,97600001.0
2005-08-05 19:32:00,1.21833,1.21833,1.21819,1.21829,59199998.0
2005-08-05 19:33:00,1.21825,1.2183,1.21825,1.21825,326100002.0
2005-08-05 19:34:00,1.21825,1.2183,1.21825,1.2183,76600000.0
2005-08-05 19:35:00,1.21834,1.21843,1.21834,1.2184,140099998.0
2005-08-05 19:36:00,1.21838,1.21841,1.21829,1.21831,181400002.0
2005-08-05 19:37:00,1.21843,1.21843,1.21824,1.21831,384600000.0
2005-08-05 19:38:00,1.21829,1.21841,1.21825,1.21826,166100002.0
2005-08-05 19:39:00,1.21825,1.21835,1.21822,1.2183,520400011.0
2005-08-05 19:40:00,1.21833,1.21833,1.21824,1.21826,238800002.0
2005-08-05 19:41:00,1.21816,1.21816,1.21782,1.21782,216700005.0
2005-08-05 19:42:00,1.21782,1.21808,1.21782,1.21802,67200000.0
2005-08-05 19:43:00,1.21805,1.21805,1.21792,1.21798,129400001.0
2005-08-05 19:44:00,1.21802,1.21806,1.21799,1.21799,47700000.0
2005-08-05 19:45:00,1.218,1.218,1.21795,1.218,95600000.0
2005-08-05 19:46:00,1.218,1.218,1.21798,1.218,99600000.0
2005-08-05 19:47:00,1.21803,1.21807,1.21803,1.21807,48600000.0
2005-08-05 19:48:00,1.21807,1.21807,1.21803,1.21803,28700000.0
2005-08-05 19:49:00,1.218,1.21812,1.218,1.21808,168000000.0
2005-08-05 19:50:00,1.2181,1.2181,1.21805,1.2181,85900001.0
2005-08-05 19:51:00,1.21804,1.21804,1.21803,1.21803,24400000.0
2005-08-05 19:52:00,1.21802,1.21803,1.21789,1.21789,77100000.0
2005-08-05 19:53:00,1.21795,1.21807,1.21795,1.218,204699999.0
2005-08-05 19:54:00,1.21807,1.21823,1.21807,1.21823,25499999.0
2005-08-05 19:55:00,1.21838,1.21838,1.2182,1.2182,116499999.0
2005-08-05 19:56:00,1.2184,1.21845,1.21836,1.21845,176300000.0
2005-08-05 19:57:00,1.21841,1.21841,1.21822,1.21838,241500001.0
2005-08-05 19:58:00,1.21833,1.21836,1.21811,1.21836,66500001.0
2005-08-05 19:59:00,1.21841,1.21844,1.21832,1.21842,112299999.0
2005-08-05 20:00:00,1.2185,1.21856,1.21848,1.21849,52000000.0
2005-08-05 20:01:00,1.21842,1.21848,1.21842,1.21842,38499999.0
2005-08-05 20:02:00,1.21842,1.21847,1.21837,1.21842,113700000.0
2005-08-05 20:03:00,1.21842,1.21847,1.21832,1.21837,535200001.0
2005-08-05 20:04:00,1.21846,1.21848,1.21835,1.21837,185500001.0
2005-08-05 20:05:00,1.21838,1.21847,1.21832,1.21835,109800000.0
2005-08-05 20:06:00,1.21842,1.21845,1.21836,1.21839,66099999.0
2005-08-05 20:07:00,1.2184,1.21845,1.21835,1.2184,163199998.0
2005-08-05 20:08:00,1.21855,1.21892,1.21848,1.21856,479500004.0
2005-08-05 20:09:00,1.21839,1.21845,1.21834,1.21835,240099998.0
2005-08-05 20:10:00,1.21845,1.21886,1.21836,1.21874,149000002.0
2005-08-05 20:11:00,1.21832,1.21838,1.21832,1.21838,218700000.0
2005-08-05 20:12:00,1.21839,1.21844,1.21832,1.21839,573700004.0
2005-08-05 20:13:00,1.2184,1.2184,1.21831,1.21837,175499996.0
2005-08-05 20:14:00,1.21835,1.21845,1.21835,1.2184,168099996.0
2005-08-05 20:15:00,1.21842,1.21842,1.21827,1.21831,530699999.0
2005-08-05 20:16:00,1.21831,1.21845,1.21831,1.21837,524599999.0
2005-08-05 20:17:00,1.21834,1.21842,1.21825,1.21842,330400001.0
2005-08-05 20:18:00,1.21845,1.21845,1.21834,1.21834,205900001.0
2005-08-05 20:19:00,1.2183,1.21837,1.21823,1.21833,155700004.0
2005-08-05 20:20:00,1.21829,1.21829,1.21802,1.21802,276000003.0
2005-08-05 20:21:00,1.218,1.21803,1.21788,1.21788,348799998.0
2005-08-05 20:22:00,1.21793,1.21795,1.21782,1.21788,439000001.0
2005-08-05 20:23:00,1.21795,1.21801,1.21789,1.21797,413400000.0
2005-08-05 20:24:00,1.218,1.218,1.21795,1.21795,290800001.0
2005-08-05 20:25:00,1.21798,1.21798,1.21785,1.21785,178999999.0
2005-08-05 20:26:00,1.21785,1.21785,1.21782,1.21782,260400004.0
2005-08-05 20:27:00,1.21782,1.21795,1.21782,1.21782,186700000.0
2005-08-05 20:28:00,1.21791,1.21803,1.21787,1.21791,715000007.0
2005-08-05 20:29:00,1.21785,1.2179,1.2178,1.21785,425300000.0
2005-08-05 20:30:00,1.21783,1.21796,1.21783,1.2179,215199998.0
2005-08-05 20:31:00,1.21798,1.21808,1.21788,1.21788,497000005.0
2005-08-05 20:32:00,1.21782,1.21796,1.21781,1.21783,358500003.0
2005-08-05 20:33:00,1.21775,1.21785,1.21775,1.21777,231299999.0
2005-08-05 20:34:00,1.21779,1.21794,1.21778,1.21778,189700005.0
2005-08-05 20:35:00,1.2177,1.2177,1.21741,1.21748,238500002.0
2005-08-05 20:36:00,1.21745,1.21745,1.21717,1.21717,353199999.0
2005-08-05 20:37:00,1.21708,1.21709,1.21692,1.21696,255699994.0
2005-08-05 20:38:00,1.21693,1.21697,1.21684,1.21697,345400002.0
2005-08-05 20:39:00,1.21692,1.21701,1.21687,1.21697,405599999.0
2005-08-05 20:40:00,1.21698,1.21704,1.21693,1.21695,335299999.0
2005-08-05 20:41:00,1.21695,1.21695,1.21638,1.21693,435300001.0
2005-08-05 20:42:00,1.21698,1.21698,1.21687,1.21688,485800003.0
2005-08-05 20:43:00,1.21695,1.21698,1.21684,1.21689,234800003.0
2005-08-05 20:44:00,1.21695,1.21698,1.21683,1.21693,52000000.0
2005-08-05 20:45:00,1.2169,1.2169,1.21673,1.21673,219300005.0
2005-08-05 20:46:00,1.21675,1.21694,1.21675,1.21687,191900001.0
2005-08-05 20:47:00,1.21687,1.21696,1.21643,1.21646,358400000.0
2005-08-05 20:48:00,1.21647,1.21649,1.21622,1.21622,89399998.0
2005-08-05 20:49:00,1.21512,1.21605,1.21512,1.21556,300599998.0
2005-08-05 20:50:00,1.2156,1.2156,1.2156,1.2156,207900006.0
2005-08-05 20:51:00,1.21565,1.2158,1.21563,1.2158,60600000.0
2005-08-05 20:52:00,1.21584,1.21584,1.21577,1.21577,88999999.0
2005-08-05 20:53:00,1.21572,1.21585,1.21572,1.21575,332799998.0
2005-08-05 20:54:00,1.21581,1.21594,1.21564,1.21575,452399994.0
2005-08-05 20:55:00,1.21584,1.21589,1.21581,1.21589,218000003.0
2005-08-05 20:56:00,1.21589,1.2159,1.21579,1.2159,476000001.0
2005-08-05 20:57:00,1.21584,1.21586,1.21575,1.21575,379700003.0
2005-08-05 20:58:00,1.21572,1.2158,1.21565,1.21565,325299998.0
2005-08-05 20:59:00,1.21567,1.21575,1.21556,1.21573,260800000.0
2005-08-05 21:00:00,1.2158,1.21621,1.21571,1.21621,1073800002.0
2005-08-05 21:01:00,1.21629,1.21632,1.21603,1.21603,713300005.0
2005-08-05 21:02:00,1.21607,1.21624,1.21598,1.21598,103600000.0
2005-08-05 21:03:00,1.21609,1.21618,1.216,1.21605,615300000.0
2005-08-05 21:04:00,1.2161,1.2163,1.21606,1.2163,820989999.0
2005-08-05 21:05:00,1.21631,1.21632,1.21613,1.21622,683900001.0
2005-08-05 21:06:00,1.21637,1.21637,1.21623,1.21623,160500001.0
2005-08-05 21:07:00,1.21623,1.21637,1.21618,1.21623,603299999.0
2005-08-05 21:08:00,1.2162,1.21646,1.2162,1.21646,139000002.0
2005-08-05 21:09:00,1.21628,1.21628,1.21547,1.21547,104000002.0
2005-08-05 21:10:00,1.21593,1.21615,1.21591,1.216,364999993.0
2005-08-05 21:11:00,1.21599,1.21601,1.21589,1.21594,328400001.0
2005-08-05 21:12:00,1.21597,1.21597,1.21588,1.21589,313599998.0
2005-08-05 21:13:00,1.21591,1.21608,1.21591,1.21592,418100001.0
2005-08-05 21:14:00,1.21605,1.21614,1.21604,1.21607,307400001.0
2005-08-05 21:15:00,1.21605,1.21605,1.216,1.216,103399998.0
2005-08-05 21:16:00,1.21594,1.21609,1.21594,1.21606,129000001.0
2005-08-05 21:17:00,1.21614,1.21614,1.21607,1.21607,68800001.0
2005-08-05 21:18:00,1.2161,1.21615,1.21605,1.2161,141099998.0
2005-08-05 21:19:00,1.21605,1.2161,1.21605,1.21605,98600001.0
2005-08-05 21:20:00,1.21605,1.21605,1.21605,1.21605,13400000.0
2005-08-05 21:21:00,1.21608,1.21612,1.21608,1.21612,1600000.0
2005-08-05 21:22:00,1.21613,1.21614,1.2161,1.21614,67900000.0
2005-08-05 21:23:00,1.21622,1.21628,1.21622,1.21628,27900000.0
2005-08-05 21:24:00,1.21669,1.21669,1.21641,1.2165,107500000.0
2005-08-05 21:25:00,1.2162,1.21622,1.21613,1.21613,53899999.0
2005-08-05 21:26:00,1.2161,1.21612,1.2161,1.2161,152300001.0
2005-08-05 21:27:00,1.2161,1.2161,1.21608,1.2161,108200001.0
2005-08-05 21:28:00,1.2161,1.21613,1.21597,1.21602,281300001.0
2005-08-05 21:29:00,1.216,1.216,1.21595,1.21595,164699999.0
2005-08-05 21:30:00,1.21601,1.21608,1.21599,1.21608,36600000.0
2005-08-05 21:31:00,1.21612,1.21618,1.21612,1.21618,32100000.0
2005-08-05 21:32:00,1.2162,1.2162,1.21612,1.2162,167699997.0
2005-08-05 21:33:00,1.2162,1.2162,1.21599,1.21603,159999998.0
2005-08-05 21:34:00,1.21601,1.21608,1.21601,1.21608,131900002.0
2005-08-05 21:35:00,1.21612,1.2162,1.21612,1.21618,65200000.0
2005-08-05 21:36:00,1.21619,1.21625,1.21616,1.21616,35699999.0
2005-08-05 21:37:00,1.2163,1.2163,1.21627,1.2163,63500001.0
2005-08-05 21:38:00,1.2163,1.21635,1.2163,1.2163,117199998.0
2005-08-05 21:39:00,1.21628,1.21628,1.21619,1.21622,319890002.0
2005-08-05 21:40:00,1.2163,1.2163,1.21622,1.21625,300400003.0
2005-08-05 21:41:00,1.2163,1.2163,1.21621,1.21622,22700000.0
2005-08-05 21:42:00,1.21594,1.21615,1.21567,1.21612,93200001.0
2005-08-05 21:43:00,1.2161,1.2161,1.21602,1.21602,99800000.0
2005-08-05 21:44:00,1.21607,1.21618,1.21598,1.21598,47500000.0
2005-08-05 21:45:00,1.2159,1.2159,1.2159,1.2159,90900000.0
2005-08-05 21:46:00,1.2159,1.21601,1.21578,1.21578,226299998.0
2005-08-05 21:47:00,1.21577,1.21588,1.21577,1.21586,184900000.0
2005-08-05 21:48:00,1.21589,1.21589,1.21579,1.21581,135999999.0
2005-08-05 21:49:00,1.21575,1.21585,1.21572,1.21578,86900000.0
2005-08-05 21:50:00,1.21575,1.2158,1.21575,1.2158,189399998.0
2005-08-05 21:51:00,1.21578,1.21578,1.21566,1.21569,114400000.0
2005-08-05 21:52:00,1.21579,1.216,1.21579,1.216,131800000.0
2005-08-05 21:53:00,1.21605,1.21627,1.21605,1.21619,167099999.0
2005-08-05 21:54:00,1.2162,1.21625,1.21615,1.21615,207200000.0
2005-08-05 21:55:00,1.21626,1.21626,1.21605,1.21605,52800000.0
2005-08-05 21:56:00,1.2161,1.21617,1.2161,1.21611,63600000.0
2005-08-05 21:57:00,1.21605,1.21617,1.21605,1.21617,46300002.0
2005-08-05 21:58:00,1.21587,1.21587,1.21566,1.21582,76600000.0
2005-08-05 21:59:00,1.21588,1.21602,1.21588,1.21594,114900000.0
2005-08-05 22:00:00,1.21584,1.21584,1.2154,1.2155,228100002.0
2005-08-05 22:01:00,1.21557,1.2156,1.21557,1.21557,122799999.0
2005-08-05 22:02:00,1.21549,1.21566,1.21506,1.21506,284400004.0
2005-08-05 22:03:00,1.21515,1.21549,1.21515,1.21533,199600002.0
2005-08-05 22:04:00,1.2154,1.21547,1.21537,1.21547,125300000.0
2005-08-05 22:05:00,1.21543,1.21556,1.21527,1.21527,163399999.0
2005-08-05 22:06:00,1.21525,1.21535,1.21525,1.2153,176100001.0
2005-08-05 22:07:00,1.21535,1.21535,1.21525,1.21535,80300003.0
2005-08-05 22:08:00,1.2153,1.21533,1.21514,1.21533,117100001.0
2005-08-05 22:09:00,1.21526,1.21538,1.21518,1.21518,89500000.0
2005-08-05 22:10:00,1.21513,1.21513,1.21502,1.21502,75800000.0
2005-08-05 22:11:00,1.21502,1.21507,1.21502,1.21507,48300001.0
2005-08-05 22:12:00,1.2151,1.21515,1.2151,1.2151,190500001.0
2005-08-05 22:13:00,1.2151,1.21515,1.2151,1.2151,38400000.0
2005-08-05 22:14:00,1.21515,1.21515,1.21508,1.21513,105099998.0
2005-08-05 22:15:00,1.21519,1.21523,1.21514,1.21523,128299998.0
2005-08-05 22:16:00,1.21524,1.21524,1.21518,1.2152,120200000.0
2005-08-05 22:17:00,1.21512,1.21532,1.21511,1.21532,55100000.0
2005-08-05 22:18:00,1.21534,1.21541,1.21527,1.21527,132200003.0
2005-08-05 22:19:00,1.21522,1.21527,1.2152,1.2152,64700001.0
2005-08-05 22:20:00,1.2152,1.21533,1.2152,1.21533,77799999.0
2005-08-05 22:21:00,1.21536,1.21547,1.21523,1.21533,174299998.0
2005-08-05 22:22:00,1.21537,1.21551,1.21537,1.21545,117700001.0
2005-08-05 22:23:00,1.21548,1.21548,1.21542,1.21542,118400002.0
2005-08-05 22:24:00,1.21538,1.21543,1.21524,1.21543,229000001.0
2005-08-05 22:25:00,1.21551,1.21573,1.21551,1.21571,55999999.0
2005-08-05 22:26:00,1.21583,1.21592,1.21583,1.21585,82100002.0
2005-08-05 22:27:00,1.2158,1.21585,1.2158,1.2158,207800002.0
2005-08-05 22:28:00,1.21579,1.21593,1.21579,1.21593,87200002.0
2005-08-05 22:29:00,1.2159,1.216,1.21578,1.21584,187600000.0
2005-08-05 22:30:00,1.21605,1.21615,1.21561,1.2159,61599999.0
2005-08-05 22:31:00,1.21624,1.21637,1.21604,1.21604,104800000.0
2005-08-05 22:32:00,1.21588,1.21601,1.21559,1.21559,161099997.0
2005-08-05 22:33:00,1.21595,1.21622,1.21585,1.21595,133100000.0
2005-08-05 22:34:00,1.21587,1.21629,1.21586,1.21602,278099997.0
2005-08-05 22:35:00,1.21614,1.21636,1.21558,1.21559,223899999.0
2005-08-05 22:36:00,1.21577,1.21606,1.21574,1.21574,130200002.0
2005-08-05 22:37:00,1.21545,1.21586,1.21537,1.21567,96599999.0
2005-08-05 22:38:00,1.21559,1.21633,1.21559,1.21602,90900001.0
2005-08-05 22:39:00,1.2163,1.21648,1.21611,1.21648,110900002.0
2005-08-05 22:40:00,1.2165,1.2165,1.21599,1.21626,117200000.0
2005-08-05 22:41:00,1.2168,1.21683,1.21612,1.21636,112499998.0
2005-08-05 22:42:00,1.21635,1.21641,1.2161,1.2161,120900000.0
2005-08-05 22:43:00,1.21629,1.21645,1.21609,1.2163,379900002.0
2005-08-05 22:44:00,1.21647,1.21664,1.21611,1.21621,173000001.0
2005-08-05 22:45:00,1.21637,1.2164,1.21564,1.21623,139400000.0
2005-08-05 22:46:00,1.21632,1.21635,1.21615,1.21625,136300002.0
2005-08-05 22:47:00,1.21637,1.21648,1.21597,1.21597,104100003.0
2005-08-05 22:48:00,1.21615,1.2164,1.21599,1.21621,98000000.0
2005-08-05 22:49:00,1.21628,1.21644,1.21614,1.21644,139100001.0
2005-08-05 22:50:00,1.21614,1.21651,1.21614,1.21638,54300001.0
2005-08-05 22:51:00,1.21659,1.21659,1.21592,1.21608,63000000.0
2005-08-05 22:52:00,1.21609,1.2164,1.21593,1.21593,216100004.0
2005-08-05 22:53:00,1.21613,1.21635,1.21613,1.21635,177100001.0
2005-08-05 22:54:00,1.21647,1.21648,1.21601,1.21602,90899999.0
2005-08-05 22:55:00,1.21638,1.21667,1.21619,1.21647,304500004.0
2005-08-05 22:56:00,1.21637,1.21645,1.21629,1.21645,87199999.0
2005-08-05 22:57:00,1.21657,1.21661,1.21593,1.21593,118199999.0
2005-08-05 22:58:00,1.21601,1.21644,1.21601,1.21635,131500000.0
2005-08-05 22:59:00,1.21638,1.21638,1.21574,1.21574,78900001.0
2005-08-08 00:08:00,1.2161,1.2163,1.2161,1.2163,111999999.0
2005-08-08 00:24:00,1.2163,1.2165,1.2163,1.2165,111999999.0
2005-08-08 00:25:00,1.2163,1.2165,1.2163,1.2165,111999999.0
2005-08-08 00:27:00,1.2163,1.2165,1.2163,1.2165,111999999.0
2005-08-08 00:36:00,1.2163,1.2165,1.2163,1.2165,111999999.0
2005-08-08 00:37:00,1.2163,1.2163,1.2163,1.2163,111999999.0
2005-08-08 00:48:00,1.2165,1.2165,1.2163,1.2163,111999999.0
2005-08-08 00:49:00,1.2165,1.2169,1.2165,1.2169,111999999.0
2005-08-08 00:50:00,1.2167,1.217,1.2167,1.217,111999999.0
2005-08-08 00:51:00,1.2167,1.2167,1.2167,1.2167,111999999.0
2005-08-08 00:52:00,1.217,1.217,1.217,1.217,111999999.0
2005-08-08 00:54:00,1.2167,1.2167,1.2167,1.2167,111999999.0
2005-08-08 00:57:00,1.2168,1.2168,1.2168,1.2168,111999999.0
2005-08-08 01:02:00,1.2167,1.2167,1.2167,1.2167,111999999.0
2005-08-08 01:07:00,1.2166,1.2167,1.2166,1.2167,111999999.0
2005-08-08 01:15:00,1.2168,1.2168,1.2167,1.2167,111999999.0
2005-08-08 01:21:00,1.2168,1.2168,1.2168,1.2168,111999999.0
2005-08-08 01:26:00,1.2167,1.2167,1.2167,1.2167,111999999.0
2005-08-08 01:27:00,1.2169,1.2169,1.2167,1.2167,111999999.0
2005-08-08 01:30:00,1.2168,1.2168,1.2168,1.2168,111999999.0
2005-08-08 01:32:00,1.2167,1.2169,1.2167,1.2169,111999999.0
2005-08-08 01:33:00,1.2167,1.2169,1.2167,1.2169,111999999.0
2005-08-08 01:34:00,1.217,1.217,1.217,1.217,111999999.0
2005-08-08 01:35:00,1.217,1.217,1.217,1.217,111999999.0
2005-08-08 01:36:00,1.2169,1.2172,1.2169,1.2172,111999999.0
2005-08-08 01:37:00,1.217,1.217,1.217,1.217,111999999.0
2005-08-08 01:40:00,1.2169,1.2169,1.2168,1.2168,111999999.0
2005-08-08 01:41:00,1.2169,1.217,1.2169,1.217,111999999.0
2005-08-08 01:42:00,1.2169,1.2169,1.2169,1.2169,111999999.0
2005-08-08 01:48:00,1.2172,1.2172,1.2169,1.2169,111999999.0
2005-08-08 01:49:00,1.2172,1.2172,1.2169,1.2172,111999999.0
2005-08-08 01:51:00,1.2169,1.2169,1.2169,1.2169,111999999.0
2005-08-08 01:52:00,1.217,1.217,1.217,1.217,111999999.0
2005-08-08 02:00:00,1.21673,1.2168,1.21672,1.21672,111999999.0
2005-08-08 02:01:00,1.21683,1.21683,1.21683,1.21683,3000000.0
2005-08-08 02:02:00,1.21683,1.21687,1.21683,1.21687,48800000.0
2005-08-08 02:03:00,1.21688,1.21695,1.2168,1.21692,118799999.0
2005-08-08 02:04:00,1.21695,1.21695,1.21687,1.21692,84600001.0
2005-08-08 02:05:00,1.21705,1.21705,1.21693,1.217,112799999.0
2005-08-08 02:06:00,1.2169,1.21703,1.2169,1.21703,46300000.0
2005-08-08 02:07:00,1.21705,1.21705,1.21693,1.21695,115799998.0
2005-08-08 02:08:00,1.217,1.217,1.21695,1.21695,95000000.0
2005-08-08 02:09:00,1.217,1.217,1.21695,1.21695,13000000.0
2005-08-08 02:10:00,1.21698,1.21708,1.21698,1.217,112400001.0
2005-08-08 02:11:00,1.217,1.217,1.21695,1.217,63200000.0
2005-08-08 02:12:00,1.21698,1.21698,1.21698,1.21698,4800000.0
2005-08-08 02:13:00,1.217,1.217,1.217,1.217,40000000.0
2005-08-08 02:14:00,1.217,1.217,1.217,1.217,40699998.0
2005-08-08 02:15:00,1.21725,1.2174,1.21705,1.2174,145000001.0
2005-08-08 02:16:00,1.21697,1.21697,1.21693,1.21693,32700001.0
2005-08-08 02:17:00,1.21695,1.21695,1.21692,1.21692,16000000.0
2005-08-08 02:18:00,1.21685,1.21685,1.21685,1.21685,58700001.0
2005-08-08 02:19:00,1.21683,1.2169,1.21681,1.21683,121800002.0
2005-08-08 02:20:00,1.21675,1.21688,1.21675,1.21685,110900002.0
2005-08-08 02:21:00,1.21675,1.2168,1.21675,1.2168,9600000.0
2005-08-08 02:22:00,1.2168,1.21685,1.21675,1.21685,78900001.0
2005-08-08 02:23:00,1.21678,1.21685,1.2167,1.21685,73900000.0
2005-08-08 02:24:00,1.2168,1.2168,1.21675,1.21675,43100001.0
2005-08-08 02:25:00,1.21675,1.21682,1.21675,1.21682,71100000.0
2005-08-08 02:26:00,1.2168,1.2168,1.21675,1.21675,10600000.0
2005-08-08 02:27:00,1.21721,1.21734,1.21696,1.21696,56900000.0
2005-08-08 02:28:00,1.2168,1.2168,1.2168,1.2168,32400002.0
2005-08-08 02:29:00,1.21675,1.21685,1.21673,1.2168,48400001.0
2005-08-08 02:30:00,1.21683,1.21683,1.2168,1.2168,118400000.0
2005-08-08 02:31:00,1.2168,1.21685,1.21678,1.21678,58500000.0
2005-08-08 02:32:00,1.21688,1.21688,1.21686,1.21687,7200000.0
2005-08-08 02:33:00,1.21695,1.21695,1.2169,1.2169,31600000.0
2005-08-08 02:34:00,1.2169,1.21698,1.2169,1.21691,112900001.0
2005-08-08 02:35:00,1.21695,1.21695,1.21685,1.21685,4800000.0
2005-08-08 02:36:00,1.2169,1.2169,1.2169,1.2169,39300001.0
2005-08-08 02:37:00,1.21695,1.21695,1.21685,1.21685,36600001.0
2005-08-08 02:38:00,1.21685,1.2169,1.21685,1.2169,130900000.0
2005-08-08 02:39:00,1.2169,1.21695,1.21683,1.21695,67900000.0
2005-08-08 02:40:00,1.21717,1.21733,1.21699,1.21727,56100000.0
2005-08-08 02:41:00,1.2169,1.2169,1.21685,1.21685,51700002.0
2005-08-08 02:42:00,1.2169,1.21695,1.2169,1.21695,22300000.0
2005-08-08 02:43:00,1.21695,1.21695,1.2169,1.2169,139999999.0
2005-08-08 02:44:00,1.21685,1.2169,1.21685,1.2169,13500000.0
2005-08-08 02:45:00,1.21685,1.21685,1.21685,1.21685,800000.0
2005-08-08 02:46:00,1.21685,1.21685,1.21685,1.21685,18400000.0
2005-08-08 02:47:00,1.21688,1.21688,1.21685,1.21685,8300000.0
2005-08-08 02:48:00,1.21693,1.21695,1.21685,1.2169,117000002.0
2005-08-08 02:49:00,1.21695,1.21695,1.2169,1.2169,52100001.0
2005-08-08 02:50:00,1.21728,1.21741,1.21703,1.21723,153100001.0
2005-08-08 02:51:00,1.21685,1.21695,1.21685,1.21685,50100000.0
2005-08-08 02:52:00,1.2169,1.2169,1.21685,1.21685,9500000.0
2005-08-08 02:53:00,1.21685,1.21735,1.21685,1.21725,180700000.0
2005-08-08 02:54:00,1.21687,1.21687,1.21683,1.21683,31000000.0
2005-08-08 02:55:00,1.21685,1.21685,1.21678,1.21678,23999999.0
2005-08-08 02:56:00,1.21685,1.21685,1.2168,1.2168,16700000.0
2005-08-08 02:57:00,1.21721,1.21721,1.21688,1.2171,116200002.0
2005-08-08 02:58:00,1.21675,1.2168,1.21675,1.2168,54700002.0
2005-08-08 02:59:00,1.21683,1.21683,1.21666,1.21683,139100002.0
2005-08-08 03:00:00,1.2168,1.21685,1.2167,1.21685,10400000.0
2005-08-08 03:01:00,1.2168,1.2168,1.2168,1.2168,15200000.0
2005-08-08 03:02:00,1.21683,1.21685,1.2167,1.21685,105900000.0
2005-08-08 03:03:00,1.21683,1.21683,1.2167,1.2168,149200001.0
2005-08-08 03:04:00,1.21682,1.21683,1.21671,1.21671,92899999.0
2005-08-08 03:05:00,1.21675,1.21685,1.21675,1.21675,64700000.0
2005-08-08 03:06:00,1.21675,1.2168,1.21675,1.2168,17700000.0
2005-08-08 03:07:00,1.217,1.21717,1.21698,1.21702,114400000.0
2005-08-08 03:08:00,1.2168,1.2168,1.21675,1.21675,75299998.0
2005-08-08 03:09:00,1.21692,1.21711,1.21677,1.21699,66099999.0
2005-08-08 03:10:00,1.21678,1.21678,1.21678,1.21678,12000000.0
2005-08-08 03:11:00,1.21685,1.21685,1.21675,1.21675,18400000.0
2005-08-08 03:12:00,1.2168,1.21685,1.2168,1.21683,50600000.0
2005-08-08 03:13:00,1.21673,1.21687,1.21673,1.21675,36000000.0
2005-08-08 03:14:00,1.2168,1.21685,1.21675,1.21675,69500000.0
2005-08-08 03:15:00,1.21675,1.2168,1.21673,1.21673,47300001.0
2005-08-08 03:16:00,1.2168,1.21688,1.2168,1.21688,5700000.0
2005-08-08 03:17:00,1.21683,1.21685,1.21675,1.21675,77799999.0
2005-08-08 03:18:00,1.21687,1.21692,1.21677,1.21692,95599999.0
2005-08-08 03:19:00,1.21685,1.2169,1.21685,1.2169,41500001.0
2005-08-08 03:20:00,1.21695,1.21695,1.2169,1.2169,5800000.0
2005-08-08 03:21:00,1.21693,1.21695,1.21685,1.21695,120500000.0
2005-08-08 03:22:00,1.21688,1.21688,1.21678,1.21682,33500000.0
2005-08-08 03:23:00,1.21673,1.21687,1.21673,1.2168,80999998.0
2005-08-08 03:24:00,1.21677,1.2168,1.21677,1.2168,23100000.0
2005-08-08 03:25:00,1.2168,1.21685,1.21675,1.21683,95400001.0
2005-08-08 03:26:00,1.21686,1.21692,1.21681,1.21689,89899999.0
2005-08-08 03:27:00,1.21688,1.2169,1.21688,1.2169,46800001.0
2005-08-08 03:28:00,1.21733,1.21741,1.2171,1.21728,143299997.0
2005-08-08 03:29:00,1.2169,1.2169,1.2168,1.21683,117900001.0
2005-08-08 03:30:00,1.2169,1.21698,1.21685,1.21685,49100000.0
2005-08-08 03:31:00,1.21685,1.2169,1.2168,1.2169,23700000.0
2005-08-08 03:32:00,1.21737,1.21737,1.21697,1.21701,84100002.0
2005-08-08 03:33:00,1.2168,1.21693,1.2168,1.21693,60900002.0
2005-08-08 03:34:00,1.21688,1.21695,1.21688,1.21695,11200000.0
2005-08-08 03:35:00,1.21685,1.2169,1.21685,1.2169,55000000.0
2005-08-08 03:36:00,1.217,1.21719,1.217,1.21708,50100000.0
2005-08-08 03:37:00,1.21706,1.21719,1.21706,1.21719,15300000.0
2005-08-08 03:38:00,1.21725,1.21735,1.21725,1.21735,9600000.0
2005-08-08 03:39:00,1.2173,1.21735,1.21728,1.2173,96500000.0
2005-08-08 03:40:00,1.21725,1.21735,1.21725,1.2173,109600002.0
2005-08-08 03:41:00,1.21732,1.21738,1.21731,1.21735,89400001.0
2005-08-08 03:42:00,1.21729,1.21736,1.21729,1.21736,32300000.0
2005-08-08 03:43:00,1.2173,1.2173,1.2169,1.21716,131799998.0
2005-08-08 03:44:00,1.2173,1.21741,1.21685,1.21685,104000000.0
2005-08-08 03:45:00,1.21693,1.21765,1.21693,1.21696,79199999.0
2005-08-08 03:46:00,1.21721,1.21752,1.21721,1.21752,14400000.0
2005-08-08 03:47:00,1.21784,1.21784,1.21691,1.21691,112300000.0
2005-08-08 03:48:00,1.21675,1.21683,1.21675,1.21675,103599999.0
2005-08-08 03:49:00,1.21717,1.21815,1.21717,1.21807,43900000.0
2005-08-08 03:50:00,1.218,1.21805,1.21789,1.218,83700000.0
2005-08-08 03:51:00,1.21794,1.218,1.21785,1.21785,35100000.0
2005-08-08 03:52:00,1.21755,1.21755,1.217,1.21738,78500000.0
2005-08-08 03:53:00,1.21757,1.21757,1.21721,1.21744,49900002.0
2005-08-08 03:54:00,1.2175,1.2175,1.21745,1.2175,55899999.0
2005-08-08 03:55:00,1.2175,1.2175,1.2175,1.2175,43800001.0
2005-08-08 03:56:00,1.21741,1.21751,1.21741,1.21742,73800000.0
2005-08-08 03:57:00,1.2175,1.2175,1.2175,1.2175,20100000.0
2005-08-08 03:58:00,1.21733,1.21733,1.21732,1.21732,59500001.0
2005-08-08 03:59:00,1.21724,1.21731,1.21724,1.21731,51000000.0
2005-08-08 04:00:00,1.21714,1.21724,1.21683,1.21683,80800002.0
2005-08-08 04:01:00,1.21671,1.21671,1.21605,1.21617,170300005.0
2005-08-08 04:02:00,1.21629,1.2164,1.21627,1.21627,79500000.0
2005-08-08 04:03:00,1.21632,1.21633,1.21607,1.21626,151800004.0
2005-08-08 04:04:00,1.21615,1.21615,1.21578,1.21582,55000000.0
2005-08-08 04:05:00,1.21585,1.21601,1.21585,1.21597,96600000.0
2005-08-08 04:06:00,1.21599,1.21602,1.21569,1.21569,73899998.0
2005-08-08 04:07:00,1.21577,1.216,1.21563,1.21564,99700002.0
2005-08-08 04:08:00,1.21565,1.21584,1.21565,1.21574,79300000.0
2005-08-08 04:09:00,1.21572,1.21581,1.21572,1.21581,96500001.0
2005-08-08 04:10:00,1.21582,1.21587,1.21576,1.21582,101200000.0
2005-08-08 04:11:00,1.21579,1.21586,1.21579,1.21586,36000001.0
2005-08-08 04:12:00,1.21595,1.216,1.2159,1.21599,70300001.0
2005-08-08 04:13:00,1.21605,1.21605,1.216,1.216,37600000.0
2005-08-08 04:14:00,1.216,1.21605,1.21595,1.21595,105500000.0
2005-08-08 04:15:00,1.21595,1.21595,1.21595,1.21595,29600000.0
2005-08-08 04:16:00,1.21595,1.216,1.21595,1.216,31100000.0
2005-08-08 04:17:00,1.21592,1.21605,1.21592,1.21605,55700001.0
2005-08-08 04:18:00,1.2161,1.21612,1.2161,1.21612,47900000.0
2005-08-08 04:19:00,1.21605,1.21615,1.2159,1.2159,45100000.0
2005-08-08 04:20:00,1.21615,1.21615,1.2161,1.2161,28100000.0
2005-08-08 04:21:00,1.21606,1.21618,1.21601,1.21617,57200000.0
2005-08-08 04:22:00,1.21615,1.21625,1.21612,1.21622,123100000.0
2005-08-08 04:23:00,1.21619,1.21621,1.21603,1.21605,150799998.0
2005-08-08 04:24:00,1.21606,1.21623,1.21606,1.21619,58599999.0
2005-08-08 04:25:00,1.2164,1.2164,1.21607,1.21613,166099998.0
2005-08-08 04:26:00,1.21659,1.2166,1.21619,1.21619,53700000.0
2005-08-08 04:27:00,1.2161,1.21618,1.2161,1.21618,42300000.0
2005-08-08 04:28:00,1.21605,1.21625,1.21605,1.21625,4000000.0
2005-08-08 04:29:00,1.21631,1.21638,1.21628,1.21635,132500002.0
2005-08-08 04:30:00,1.21635,1.21645,1.21635,1.21645,27300000.0
2005-08-08 04:31:00,1.2164,1.2164,1.21624,1.21629,37500000.0
2005-08-08 04:32:00,1.21622,1.21632,1.21622,1.2163,59200000.0
2005-08-08 04:33:00,1.21625,1.2163,1.2162,1.21625,60400001.0
2005-08-08 04:34:00,1.21646,1.21646,1.21615,1.21615,87199997.0
2005-08-08 04:35:00,1.2162,1.21622,1.2162,1.21622,5600000.0
2005-08-08 04:36:00,1.21627,1.21635,1.21627,1.21635,73200001.0
2005-08-08 04:37:00,1.21628,1.21635,1.21624,1.21627,120700000.0
2005-08-08 04:38:00,1.2163,1.21635,1.21627,1.2163,84100000.0
2005-08-08 04:39:00,1.21628,1.2163,1.21628,1.2163,12700000.0
2005-08-08 04:40:00,1.2163,1.21635,1.21627,1.21627,96599999.0
2005-08-08 04:41:00,1.2163,1.2163,1.21625,1.21625,73300000.0
2005-08-08 04:42:00,1.2163,1.2163,1.2163,1.2163,28800000.0
2005-08-08 04:43:00,1.21631,1.21642,1.21628,1.21631,74299999.0
2005-08-08 04:44:00,1.2163,1.2163,1.2163,1.2163,35200000.0
2005-08-08 04:45:00,1.21621,1.21624,1.21621,1.21624,20199999.0
2005-08-08 04:46:00,1.21611,1.21611,1.21565,1.21591,41900000.0
2005-08-08 04:47:00,1.21597,1.21613,1.21597,1.21597,195200001.0
2005-08-08 04:48:00,1.2161,1.21618,1.21581,1.21581,85900001.0
2005-08-08 04:49:00,1.21588,1.21591,1.21576,1.2159,78000002.0
2005-08-08 04:50:00,1.21593,1.21598,1.21587,1.21587,32100000.0
2005-08-08 04:51:00,1.21605,1.2162,1.21604,1.21604,92000000.0
2005-08-08 04:52:00,1.21608,1.2163,1.21608,1.21613,85800001.0
2005-08-08 04:53:00,1.21607,1.21615,1.21605,1.2161,72800001.0
2005-08-08 04:54:00,1.2161,1.21612,1.21605,1.2161,93000001.0
2005-08-08 04:55:00,1.21605,1.21615,1.21605,1.21612,64000000.0
2005-08-08 04:56:00,1.21615,1.2164,1.21614,1.2164,97100000.0
2005-08-08 04:57:00,1.21647,1.21648,1.21641,1.21648,42200000.0
2005-08-08 04:58:00,1.21651,1.21667,1.21649,1.21652,120500002.0
2005-08-08 04:59:00,1.21653,1.21672,1.21653,1.21672,144100001.0
2005-08-08 05:00:00,1.2169,1.21696,1.21662,1.21662,94499999.0
2005-08-08 05:01:00,1.21668,1.21668,1.21661,1.21668,62200000.0
2005-08-08 05:02:00,1.21668,1.21687,1.21656,1.21685,93700001.0
2005-08-08 05:03:00,1.21703,1.21714,1.21703,1.21714,15300000.0
2005-08-08 05:04:00,1.21712,1.21717,1.21704,1.21704,107099998.0
2005-08-08 05:05:00,1.21711,1.21723,1.21707,1.21712,69900002.0
2005-08-08 05:06:00,1.2171,1.2171,1.2171,1.2171,3200000.0
2005-08-08 05:07:00,1.21718,1.21718,1.21703,1.2171,116500002.0
2005-08-08 05:08:00,1.21708,1.21708,1.21688,1.21688,44100001.0
2005-08-08 05:09:00,1.21686,1.21686,1.21661,1.21663,193899996.0
2005-08-08 05:10:00,1.21647,1.21663,1.21647,1.21663,77400000.0
2005-08-08 05:11:00,1.21672,1.21672,1.21665,1.21665,52600001.0
2005-08-08 05:12:00,1.21675,1.21675,1.2167,1.2167,95000002.0
2005-08-08 05:13:00,1.21662,1.21673,1.21662,1.21668,78900000.0
2005-08-08 05:14:00,1.21677,1.21685,1.21677,1.21685,11400000.0
2005-08-08 05:15:00,1.21685,1.2169,1.21683,1.21683,65399999.0
2005-08-08 05:16:00,1.21701,1.2172,1.21697,1.2172,73099998.0
2005-08-08 05:17:00,1.2173,1.21732,1.21725,1.21725,107000003.0
2005-08-08 05:18:00,1.21728,1.21735,1.21728,1.2173,83699999.0
2005-08-08 05:19:00,1.21751,1.21751,1.21713,1.21713,94200000.0
2005-08-08 05:20:00,1.21738,1.21738,1.21725,1.2173,33000000.0
2005-08-08 05:21:00,1.2173,1.2173,1.2173,1.2173,52300002.0
2005-08-08 05:22:00,1.21728,1.21728,1.2172,1.21722,61400002.0
2005-08-08 05:23:00,1.21718,1.21725,1.21715,1.21718,91300000.0
2005-08-08 05:24:00,1.21725,1.21725,1.21725,1.21725,5400000.0
2005-08-08 05:25:00,1.2172,1.2172,1.2172,1.2172,800000.0
2005-08-08 05:26:00,1.2172,1.21725,1.21715,1.21715,18400000.0
2005-08-08 05:27:00,1.21763,1.21763,1.21736,1.21747,62500001.0
2005-08-08 05:28:00,1.2172,1.2172,1.2172,1.2172,28600000.0
2005-08-08 05:29:00,1.2172,1.2172,1.21715,1.2172,42500000.0
2005-08-08 05:30:00,1.21712,1.2172,1.21712,1.21715,103600001.0
2005-08-08 05:31:00,1.2172,1.21725,1.21712,1.2172,35700001.0
2005-08-08 05:32:00,1.21725,1.21725,1.21725,1.21725,40600001.0
2005-08-08 05:33:00,1.21721,1.21729,1.21721,1.21722,79200000.0
2005-08-08 05:34:00,1.21724,1.21738,1.21724,1.21727,68599999.0
2005-08-08 05:35:00,1.21738,1.2174,1.21738,1.2174,23300000.0
2005-08-08 05:36:00,1.2175,1.21751,1.21748,1.21748,44600000.0
2005-08-08 05:37:00,1.21739,1.21746,1.21739,1.21746,8000000.0
2005-08-08 05:38:00,1.2177,1.21781,1.21746,1.21769,45300000.0
2005-08-08 05:39:00,1.21753,1.21773,1.2175,1.21773,167800003.0
2005-08-08 05:40:00,1.21768,1.21775,1.21765,1.2177,53299999.0
2005-08-08 05:41:00,1.21772,1.21772,1.21765,1.21767,51699999.0
2005-08-08 05:42:00,1.2178,1.21801,1.21767,1.21801,138599999.0
2005-08-08 05:43:00,1.21752,1.21768,1.21752,1.21768,35199999.0
2005-08-08 05:44:00,1.21755,1.21765,1.21755,1.21758,41500000.0
2005-08-08 05:45:00,1.2175,1.21765,1.2175,1.21755,85000001.0
2005-08-08 05:46:00,1.21812,1.21818,1.21764,1.21771,76500000.0
2005-08-08 05:47:00,1.2176,1.21762,1.21752,1.2176,114600000.0
2005-08-08 05:48:00,1.21755,1.2176,1.21755,1.2176,9600000.0
2005-08-08 05:49:00,1.21762,1.21772,1.21757,1.21757,56699999.0
2005-08-08 05:50:00,1.21755,1.21762,1.21755,1.2176,138799999.0
2005-08-08 05:51:00,1.2175,1.21765,1.2175,1.21755,56200000.0
2005-08-08 05:52:00,1.21765,1.21765,1.21752,1.21752,238100000.0
2005-08-08 05:53:00,1.21758,1.21765,1.2175,1.21765,45500000.0
2005-08-08 05:54:00,1.21765,1.21765,1.2176,1.2176,56500000.0
2005-08-08 05:55:00,1.2176,1.21762,1.21755,1.21762,115800001.0
2005-08-08 05:56:00,1.21758,1.2176,1.21758,1.2176,35900000.0
2005-08-08 05:57:00,1.21755,1.2176,1.21755,1.2176,92100001.0
2005-08-08 05:58:00,1.2176,1.21765,1.21755,1.21755,76800000.0
2005-08-08 05:59:00,1.21813,1.21825,1.21798,1.21804,160100001.0
2005-08-08 06:00:00,1.21758,1.21758,1.21755,1.21758,9900000.0
2005-08-08 06:01:00,1.2176,1.21765,1.2175,1.2176,38300001.0
2005-08-08 06:02:00,1.21755,1.21765,1.2175,1.21755,80600000.0
2005-08-08 06:03:00,1.21755,1.21762,1.21755,1.2176,152599999.0
2005-08-08 06:04:00,1.21759,1.21765,1.21757,1.21757,27900000.0
2005-08-08 06:05:00,1.21765,1.21765,1.21752,1.21755,89300002.0
2005-08-08 06:06:00,1.2176,1.2176,1.21755,1.21755,35100000.0
2005-08-08 06:07:00,1.21765,1.21765,1.21755,1.21757,91400001.0
2005-08-08 06:08:00,1.2176,1.21765,1.21758,1.21762,152500001.0
2005-08-08 06:09:00,1.2176,1.2176,1.21755,1.21755,80200001.0
2005-08-08 06:10:00,1.21768,1.21768,1.2175,1.21762,69000000.0
2005-08-08 06:11:00,1.21753,1.21756,1.21739,1.2174,90400000.0
2005-08-08 06:12:00,1.21735,1.2174,1.2173,1.2173,121299998.0
2005-08-08 06:13:00,1.21735,1.2174,1.21735,1.2174,9600000.0
2005-08-08 06:14:00,1.2174,1.2174,1.21735,1.2174,79700000.0
2005-08-08 06:15:00,1.21738,1.21743,1.2173,1.21743,93799999.0
2005-08-08 06:16:00,1.2174,1.21745,1.21735,1.21743,70200001.0
2005-08-08 06:17:00,1.21734,1.21734,1.21708,1.21712,84699999.0
2005-08-08 06:18:00,1.21707,1.21709,1.21677,1.21677,117499999.0
2005-08-08 06:19:00,1.2174,1.2174,1.21693,1.21717,104800001.0
2005-08-08 06:20:00,1.21727,1.21741,1.21714,1.21714,73200000.0
2005-08-08 06:21:00,1.21665,1.21678,1.21662,1.21678,81400000.0
2005-08-08 06:22:00,1.21683,1.21683,1.21678,1.21683,104499999.0
2005-08-08 06:23:00,1.21674,1.21674,1.21669,1.21672,74099999.0
2005-08-08 06:24:00,1.21714,1.21733,1.21699,1.21714,149699999.0
2005-08-08 06:25:00,1.21665,1.21665,1.2165,1.2165,71800002.0
2005-08-08 06:26:00,1.21668,1.21678,1.21665,1.21665,72799999.0
2005-08-08 06:27:00,1.2167,1.2167,1.21665,1.21668,52200000.0
2005-08-08 06:28:00,1.2167,1.21687,1.2167,1.21685,82900001.0
2005-08-08 06:29:00,1.21695,1.21705,1.21695,1.217,139699998.0
2005-08-08 06:30:00,1.21702,1.21702,1.21702,1.21702,800000.0
2005-08-08 06:31:00,1.21696,1.21706,1.2167,1.2167,126000000.0
2005-08-08 06:32:00,1.21737,1.21742,1.21706,1.21714,151200002.0
2005-08-08 06:33:00,1.21734,1.21766,1.21734,1.21766,151299996.0
2005-08-08 06:34:00,1.2175,1.2176,1.21724,1.21758,68100000.0
2005-08-08 06:35:00,1.21666,1.21689,1.21666,1.21682,106000000.0
2005-08-08 06:36:00,1.21678,1.21715,1.21673,1.21715,102499999.0
2005-08-08 06:37:00,1.2172,1.21729,1.2172,1.21729,141900001.0
2005-08-08 06:38:00,1.21743,1.21748,1.21741,1.21748,42200000.0
2005-08-08 06:39:00,1.21745,1.21757,1.21741,1.21757,108299998.0
2005-08-08 06:40:00,1.21769,1.2179,1.21768,1.2179,40300000.0
2005-08-08 06:41:00,1.21785,1.21785,1.21755,1.21755,112299998.0
2005-08-08 06:42:00,1.21748,1.21766,1.21745,1.21766,112800003.0
2005-08-08 06:43:00,1.21764,1.21768,1.21756,1.21756,49700000.0
2005-08-08 06:44:00,1.2174,1.218,1.2174,1.21775,87200000.0
2005-08-08 06:45:00,1.21767,1.21773,1.21757,1.21757,184499999.0
2005-08-08 06:46:00,1.21768,1.21768,1.21763,1.21763,26300000.0
2005-08-08 06:47:00,1.21783,1.21833,1.21783,1.2183,149200004.0
2005-08-08 06:48:00,1.21769,1.21769,1.21759,1.21766,56099999.0
2005-08-08 06:49:00,1.21755,1.21755,1.21755,1.21755,2400000.0
2005-08-08 06:50:00,1.21744,1.21744,1.21719,1.21725,26400000.0
2005-08-08 06:51:00,1.2173,1.21738,1.21704,1.21738,95700002.0
2005-08-08 06:52:00,1.2174,1.21745,1.2173,1.21735,81000000.0
2005-08-08 06:53:00,1.21738,1.21738,1.21738,1.21738,300000.0
2005-08-08 06:54:00,1.21802,1.21802,1.21759,1.21778,150899999.0
2005-08-08 06:55:00,1.21748,1.21749,1.21745,1.21749,75900002.0
2005-08-08 06:56:00,1.2175,1.21755,1.2175,1.2175,184399995.0
2005-08-08 06:57:00,1.2175,1.2175,1.21745,1.21745,76500000.0
2005-08-08 06:58:00,1.2175,1.2175,1.2175,1.2175,9400000.0
2005-08-08 06:59:00,1.2174,1.21755,1.2174,1.2175,99499998.0
2005-08-08 07:00:00,1.21745,1.2175,1.21745,1.21745,60399999.0
2005-08-08 07:01:00,1.21755,1.21755,1.21745,1.21745,119700000.0
2005-08-08 07:02:00,1.21787,1.21799,1.21781,1.21799,119800001.0
2005-08-08 07:03:00,1.21755,1.21755,1.21745,1.2175,145900003.0
2005-08-08 07:04:00,1.21745,1.2175,1.2174,1.2175,115599997.0
2005-08-08 07:05:00,1.21742,1.2175,1.21742,1.2175,27899999.0
2005-08-08 07:06:00,1.21755,1.21755,1.21745,1.2175,45600000.0
2005-08-08 07:07:00,1.21783,1.21814,1.21776,1.21804,83300001.0
2005-08-08 07:08:00,1.21764,1.21776,1.21764,1.21776,7200000.0
2005-08-08 07:09:00,1.218,1.21829,1.218,1.21827,171900002.0
2005-08-08 07:10:00,1.2183,1.21833,1.2183,1.21833,15900000.0
2005-08-08 07:11:00,1.2186,1.21876,1.21852,1.21876,132799998.0
2005-08-08 07:12:00,1.21805,1.21805,1.21758,1.21758,43900000.0
2005-08-08 07:13:00,1.2184,1.21851,1.2181,1.2182,100500001.0
2005-08-08 07:14:00,1.2182,1.21841,1.21797,1.21824,151300000.0
2005-08-08 07:15:00,1.21757,1.21762,1.21757,1.2176,104100004.0
2005-08-08 07:16:00,1.2176,1.21765,1.2175,1.21755,68500000.0
2005-08-08 07:17:00,1.21753,1.21763,1.21748,1.21763,92800000.0
2005-08-08 07:18:00,1.2182,1.21854,1.21794,1.21804,127499998.0
2005-08-08 07:19:00,1.21763,1.21772,1.21763,1.21772,16000000.0
2005-08-08 07:20:00,1.21807,1.2183,1.21807,1.2183,134699999.0
2005-08-08 07:21:00,1.21778,1.21786,1.21776,1.21786,104399999.0
2005-08-08 07:22:00,1.21787,1.21813,1.21787,1.21813,44500000.0
2005-08-08 07:23:00,1.2182,1.2182,1.2182,1.2182,8800000.0
2005-08-08 07:24:00,1.21822,1.21822,1.21815,1.21815,22600000.0
2005-08-08 07:25:00,1.2182,1.21825,1.21815,1.21815,111800001.0
2005-08-08 07:26:00,1.2182,1.21822,1.21815,1.21815,40600000.0
2005-08-08 07:27:00,1.21816,1.21817,1.21811,1.21816,29800000.0
2005-08-08 07:28:00,1.21815,1.21827,1.21815,1.2182,164500002.0
2005-08-08 07:29:00,1.21808,1.21814,1.21808,1.21814,39700002.0
2005-08-08 07:30:00,1.21794,1.21794,1.21786,1.21786,38399999.0
2005-08-08 07:31:00,1.21779,1.21779,1.2176,1.21768,105000004.0
2005-08-08 07:32:00,1.21779,1.21779,1.21776,1.21776,41700002.0
2005-08-08 07:33:00,1.21776,1.21776,1.2176,1.21762,106200001.0
2005-08-08 07:34:00,1.21758,1.21758,1.2175,1.21753,72900000.0
2005-08-08 07:35:00,1.21757,1.21772,1.21757,1.21768,47500002.0
2005-08-08 07:36:00,1.2177,1.21775,1.21762,1.21768,214499998.0
2005-08-08 07:37:00,1.2177,1.2177,1.2177,1.2177,45700001.0
2005-08-08 07:38:00,1.21775,1.21775,1.21765,1.2177,13800000.0
2005-08-08 07:39:00,1.21762,1.21766,1.21752,1.21752,116900002.0
2005-08-08 07:40:00,1.21749,1.21774,1.21749,1.21774,76300002.0
2005-08-08 07:41:00,1.21771,1.21771,1.21769,1.21769,22400000.0
2005-08-08 07:42:00,1.21765,1.21781,1.21764,1.21781,103900001.0
2005-08-08 07:43:00,1.21788,1.21788,1.21782,1.21782,40800000.0
2005-08-08 07:44:00,1.21808,1.21848,1.21808,1.21825,71600000.0
2005-08-08 07:45:00,1.21813,1.21877,1.21813,1.21875,123400000.0
2005-08-08 07:46:00,1.21791,1.21796,1.21791,1.21796,1700000.0
2005-08-08 07:47:00,1.21797,1.21797,1.21765,1.21782,88800002.0
2005-08-08 07:48:00,1.2178,1.21785,1.2178,1.2178,102900000.0
2005-08-08 07:49:00,1.2178,1.21785,1.21775,1.2178,111300000.0
2005-08-08 07:50:00,1.21781,1.21796,1.21769,1.21769,101800000.0
2005-08-08 07:51:00,1.21765,1.21788,1.21765,1.21783,130800000.0
2005-08-08 07:52:00,1.21787,1.21807,1.21787,1.21807,125199996.0
2005-08-08 07:53:00,1.218,1.218,1.218,1.218,8800000.0
2005-08-08 07:54:00,1.21803,1.21811,1.21802,1.21805,96700001.0
2005-08-08 07:55:00,1.2181,1.21815,1.21802,1.21815,105099999.0
2005-08-08 07:56:00,1.21818,1.21818,1.21818,1.21818,18600000.0
2005-08-08 07:57:00,1.21808,1.21808,1.21799,1.21806,38900000.0
2005-08-08 07:58:00,1.2181,1.2181,1.21802,1.2181,61699999.0
2005-08-08 07:59:00,1.21807,1.21813,1.21805,1.21805,76700000.0
2005-08-08 08:00:00,1.21805,1.21815,1.21805,1.21815,111600000.0
2005-08-08 08:01:00,1.21842,1.21857,1.21822,1.2185,144400000.0
2005-08-08 08:02:00,1.21805,1.21815,1.21805,1.2181,61600001.0
2005-08-08 08:03:00,1.21807,1.21815,1.21805,1.21815,99600002.0
2005-08-08 08:04:00,1.21807,1.21815,1.21805,1.21815,107200000.0
2005-08-08 08:05:00,1.21811,1.21819,1.21809,1.21811,103999998.0
2005-08-08 08:06:00,1.21822,1.21831,1.21817,1.21817,147099995.0
2005-08-08 08:07:00,1.2181,1.21812,1.21805,1.2181,122900002.0
2005-08-08 08:08:00,1.2181,1.2181,1.21803,1.21803,6400000.0
2005-08-08 08:09:00,1.21805,1.21805,1.21792,1.21792,92300000.0
2005-08-08 08:10:00,1.218,1.21805,1.2179,1.21805,92700000.0
2005-08-08 08:11:00,1.21802,1.21805,1.21793,1.21805,52300000.0
2005-08-08 08:12:00,1.21816,1.21819,1.21816,1.21819,67600003.0
2005-08-08 08:13:00,1.21827,1.21827,1.2179,1.2179,63200000.0
2005-08-08 08:14:00,1.21782,1.21815,1.21775,1.21815,92200000.0
2005-08-08 08:15:00,1.2182,1.21822,1.21815,1.21815,78700001.0
2005-08-08 08:16:00,1.21824,1.21834,1.21824,1.21825,91300001.0
2005-08-08 08:17:00,1.21828,1.21837,1.21825,1.21837,112499999.0
2005-08-08 08:18:00,1.21835,1.21835,1.21835,1.21835,35099998.0
2005-08-08 08:19:00,1.21848,1.21861,1.21847,1.21861,38200001.0
2005-08-08 08:20:00,1.21853,1.21853,1.21839,1.2185,64600000.0
2005-08-08 08:21:00,1.21858,1.2186,1.21851,1.2186,44399999.0
2005-08-08 08:22:00,1.21858,1.21861,1.21852,1.21857,105499999.0
2005-08-08 08:23:00,1.2186,1.21865,1.21855,1.2186,52700000.0
2005-08-08 08:24:00,1.21857,1.2186,1.21855,1.2186,122700004.0
2005-08-08 08:25:00,1.2186,1.2186,1.21852,1.2186,111400002.0
2005-08-08 08:26:00,1.21855,1.21858,1.21851,1.21858,4200000.0
2005-08-08 08:27:00,1.21842,1.21859,1.21842,1.21853,45399999.0
2005-08-08 08:28:00,1.21852,1.21854,1.21845,1.21847,142800001.0
2005-08-08 08:29:00,1.21843,1.21848,1.21838,1.21838,43900000.0
2005-08-08 08:30:00,1.21844,1.21858,1.21844,1.21857,68800000.0
2005-08-08 08:31:00,1.21852,1.21852,1.21828,1.21838,150300003.0
2005-08-08 08:32:00,1.21848,1.21854,1.21842,1.21848,176599999.0
2005-08-08 08:33:00,1.21842,1.21849,1.21831,1.21839,56600001.0
2005-08-08 08:34:00,1.21833,1.2185,1.21833,1.2185,61700000.0
2005-08-08 08:35:00,1.21855,1.21855,1.21836,1.21843,104200001.0
2005-08-08 08:36:00,1.21847,1.21847,1.21841,1.21841,55200000.0
2005-08-08 08:37:00,1.2185,1.2185,1.2185,1.2185,27400000.0
2005-08-08 08:38:00,1.2185,1.2185,1.21843,1.21847,131700001.0
2005-08-08 08:39:00,1.21868,1.21896,1.21864,1.21896,131699999.0
2005-08-08 08:40:00,1.2184,1.2184,1.21837,1.21837,21500001.0
2005-08-08 08:41:00,1.2183,1.21835,1.2182,1.2182,35100001.0
2005-08-08 08:42:00,1.21826,1.21838,1.21826,1.21838,21700000.0
2005-08-08 08:43:00,1.21875,1.21883,1.21855,1.21857,60700000.0
2005-08-08 08:44:00,1.21849,1.21856,1.2184,1.21851,174100000.0
2005-08-08 08:45:00,1.2186,1.21862,1.21858,1.2186,69000001.0
2005-08-08 08:46:00,1.2186,1.21862,1.2186,1.21862,37600000.0
2005-08-08 08:47:00,1.2186,1.2186,1.21853,1.21853,48500001.0
2005-08-08 08:48:00,1.2186,1.2186,1.21855,1.21855,1600000.0
2005-08-08 08:49:00,1.21857,1.21878,1.21849,1.21878,100399999.0
2005-08-08 08:50:00,1.21876,1.21885,1.21876,1.2188,94800000.0
2005-08-08 08:51:00,1.21869,1.21877,1.21849,1.21872,214200001.0
2005-08-08 08:52:00,1.21866,1.21866,1.21856,1.21856,108000000.0
2005-08-08 08:53:00,1.21854,1.21868,1.21854,1.21866,54500000.0
2005-08-08 08:54:00,1.21865,1.21875,1.21865,1.21875,93600002.0
2005-08-08 08:55:00,1.2187,1.21875,1.21863,1.21875,52200000.0
2005-08-08 08:56:00,1.21871,1.21881,1.21871,1.21881,132600004.0
2005-08-08 08:57:00,1.21875,1.21875,1.21838,1.21838,116299999.0
2005-08-08 08:58:00,1.21841,1.21849,1.21835,1.21848,42200000.0
2005-08-08 08:59:00,1.21854,1.21867,1.21852,1.21852,79600000.0
2005-08-08 09:00:00,1.21845,1.21851,1.21844,1.21844,34700000.0
2005-08-08 09:01:00,1.21844,1.2185,1.21836,1.2185,51100000.0
2005-08-08 09:02:00,1.21846,1.21846,1.21832,1.21832,70000001.0
2005-08-08 09:03:00,1.21783,1.21783,1.21662,1.21749,149500001.0
2005-08-08 09:04:00,1.21777,1.21796,1.21777,1.21787,82200001.0
2005-08-08 09:05:00,1.21784,1.21784,1.2177,1.21778,78299999.0
2005-08-08 09:06:00,1.21738,1.21738,1.21678,1.21738,58600001.0
2005-08-08 09:07:00,1.21759,1.21759,1.21753,1.21753,27700000.0
2005-08-08 09:08:00,1.21726,1.21726,1.21641,1.21701,177899999.0
2005-08-08 09:09:00,1.21704,1.21706,1.217,1.21701,101999998.0
2005-08-08 09:10:00,1.21673,1.21673,1.21643,1.21657,96200001.0
2005-08-08 09:11:00,1.21667,1.21667,1.21649,1.21667,125099998.0
2005-08-08 09:12:00,1.21686,1.21692,1.21686,1.21692,30300000.0
2005-08-08 09:13:00,1.21682,1.21682,1.21656,1.21675,89100001.0
2005-08-08 09:14:00,1.21662,1.21683,1.21662,1.21683,142000001.0
2005-08-08 09:15:00,1.2168,1.2168,1.21675,1.21675,73399997.0
2005-08-08 09:16:00,1.21682,1.21686,1.21662,1.21686,108399999.0
2005-08-08 09:17:00,1.21677,1.21685,1.21675,1.21675,87900002.0
2005-08-08 09:18:00,1.21686,1.21687,1.21668,1.21677,152700001.0
2005-08-08 09:19:00,1.21677,1.2169,1.21677,1.21682,178699998.0
2005-08-08 09:20:00,1.2169,1.2169,1.2168,1.2169,152699998.0
2005-08-08 09:21:00,1.21685,1.21685,1.21685,1.21685,4000000.0
2005-08-08 09:22:00,1.21694,1.21694,1.21694,1.21694,40799999.0
2005-08-08 09:23:00,1.21695,1.217,1.21695,1.217,47200001.0
2005-08-08 09:24:00,1.21705,1.21705,1.21695,1.21695,131000000.0
2005-08-08 09:25:00,1.217,1.21705,1.21695,1.217,83300000.0
2005-08-08 09:26:00,1.21693,1.21693,1.21687,1.21687,28799999.0
2005-08-08 09:27:00,1.21671,1.21671,1.21632,1.2164,75100001.0
2005-08-08 09:28:00,1.21647,1.21648,1.21643,1.21648,31100000.0
2005-08-08 09:29:00,1.21648,1.21655,1.21648,1.21655,72999998.0
2005-08-08 09:30:00,1.21646,1.21646,1.21642,1.21642,20499999.0
2005-08-08 09:31:00,1.21632,1.21641,1.21624,1.21628,169500001.0
2005-08-08 09:32:00,1.21621,1.21621,1.21617,1.21618,72099999.0
2005-08-08 09:33:00,1.21618,1.2162,1.21609,1.21618,22600000.0
2005-08-08 09:34:00,1.21619,1.21627,1.21619,1.21623,31900000.0
2005-08-08 09:35:00,1.2163,1.21635,1.2163,1.21635,52800001.0
2005-08-08 09:36:00,1.21631,1.21638,1.21628,1.21628,86600000.0
2005-08-08 09:37:00,1.21626,1.21627,1.21597,1.21597,71000000.0
2005-08-08 09:38:00,1.21598,1.21601,1.21587,1.21591,113100000.0
2005-08-08 09:39:00,1.21595,1.21618,1.21595,1.21618,59199999.0
2005-08-08 09:40:00,1.21606,1.21609,1.21606,1.21609,27900000.0
2005-08-08 09:41:00,1.21596,1.21596,1.21588,1.21588,81300002.0
2005-08-08 09:42:00,1.21589,1.21593,1.2158,1.21593,127100003.0
2005-08-08 09:43:00,1.2159,1.21597,1.2159,1.2159,48400000.0
2005-08-08 09:44:00,1.21585,1.21595,1.21585,1.2159,54099998.0
2005-08-08 09:45:00,1.21585,1.2159,1.21585,1.2159,34800000.0
2005-08-08 09:46:00,1.21599,1.21599,1.21596,1.21596,15000000.0
2005-08-08 09:47:00,1.21592,1.21602,1.21592,1.216,110599999.0
2005-08-08 09:48:00,1.21596,1.21596,1.21592,1.21592,34399999.0
2005-08-08 09:49:00,1.21645,1.2165,1.21591,1.21609,127999997.0
2005-08-08 09:50:00,1.21585,1.2159,1.21585,1.2159,15900000.0
2005-08-08 09:51:00,1.21593,1.21605,1.21593,1.21605,37500000.0
2005-08-08 09:52:00,1.21592,1.21602,1.21592,1.21597,105000000.0
2005-08-08 09:53:00,1.21597,1.21597,1.21582,1.21583,76000000.0
2005-08-08 09:54:00,1.21584,1.21592,1.21579,1.21579,51499999.0
2005-08-08 09:55:00,1.21574,1.21574,1.21543,1.2155,111300000.0
2005-08-08 09:56:00,1.21536,1.21536,1.21517,1.21517,108499997.0
2005-08-08 09:57:00,1.21501,1.21509,1.21487,1.21489,117700000.0
2005-08-08 09:58:00,1.2147,1.2147,1.2147,1.2147,75199999.0
2005-08-08 09:59:00,1.21473,1.21489,1.21473,1.21489,82000003.0
2005-08-08 10:00:00,1.21483,1.21493,1.21483,1.21492,88800002.0
2005-08-08 10:01:00,1.2149,1.21515,1.2149,1.21515,48700001.0
2005-08-08 10:02:00,1.2152,1.21522,1.21499,1.21508,185700000.0
2005-08-08 10:03:00,1.21505,1.21514,1.21497,1.21505,167399998.0
2005-08-08 10:04:00,1.21512,1.21512,1.21494,1.21502,114400002.0
2005-08-08 10:05:00,1.21501,1.21511,1.21501,1.21501,90500000.0
2005-08-08 10:06:00,1.21512,1.21523,1.21511,1.21523,69499998.0
2005-08-08 10:07:00,1.21505,1.21517,1.21505,1.21512,71800001.0
2005-08-08 10:08:00,1.21502,1.21512,1.215,1.21504,104500002.0
2005-08-08 10:09:00,1.21509,1.21518,1.21509,1.21518,82000001.0
2005-08-08 10:10:00,1.21515,1.2152,1.21515,1.21518,67600001.0
2005-08-08 10:11:00,1.21519,1.21519,1.21512,1.21512,17700000.0
2005-08-08 10:12:00,1.21503,1.21515,1.21503,1.21515,127400001.0
2005-08-08 10:13:00,1.21508,1.2152,1.21506,1.2152,95300001.0
2005-08-08 10:14:00,1.21517,1.21528,1.21511,1.21528,100300000.0
2005-08-08 10:15:00,1.21532,1.21532,1.21505,1.21513,85000001.0
2005-08-08 10:16:00,1.21514,1.21517,1.21492,1.21492,186500000.0
2005-08-08 10:17:00,1.215,1.215,1.21495,1.21495,129800000.0
2005-08-08 10:18:00,1.21497,1.21505,1.21495,1.21495,134099999.0
2005-08-08 10:19:00,1.21495,1.21502,1.21495,1.21495,74700001.0
2005-08-08 10:20:00,1.21497,1.21512,1.21492,1.21512,76200000.0
2005-08-08 10:21:00,1.21504,1.21536,1.21492,1.21536,123700002.0
2005-08-08 10:22:00,1.21532,1.21544,1.21529,1.21539,161600000.0
2005-08-08 10:23:00,1.21537,1.21537,1.21527,1.21527,39799999.0
2005-08-08 10:24:00,1.21533,1.21533,1.21516,1.21527,86799999.0
2005-08-08 10:25:00,1.21534,1.21548,1.21532,1.21547,146899998.0
2005-08-08 10:26:00,1.21547,1.21547,1.21537,1.21537,24400000.0
2005-08-08 10:27:00,1.21542,1.21562,1.21542,1.21551,59600002.0
2005-08-08 10:28:00,1.21548,1.21567,1.21547,1.21567,92900000.0
2005-08-08 10:29:00,1.21563,1.2157,1.2156,1.21567,204100004.0
2005-08-08 10:30:00,1.2156,1.2156,1.21547,1.21551,105500001.0
2005-08-08 10:31:00,1.21558,1.2157,1.21558,1.21562,146800001.0
2005-08-08 10:32:00,1.21563,1.21567,1.21558,1.21567,74600000.0
2005-08-08 10:33:00,1.21565,1.21609,1.21561,1.21595,129100001.0
2005-08-08 10:34:00,1.21566,1.21572,1.21553,1.21566,145800000.0
2005-08-08 10:35:00,1.21581,1.21599,1.21581,1.21598,147900000.0
2005-08-08 10:36:00,1.21602,1.21602,1.21577,1.21589,99700000.0
2005-08-08 10:37:00,1.21587,1.216,1.21581,1.21583,135599996.0
2005-08-08 10:38:00,1.21546,1.21552,1.21535,1.21535,126099999.0
2005-08-08 10:39:00,1.2154,1.21548,1.2154,1.2154,169100002.0
2005-08-08 10:40:00,1.21534,1.21548,1.21534,1.21548,3200000.0
2005-08-08 10:41:00,1.21543,1.21547,1.21534,1.21534,121099999.0
2005-08-08 10:42:00,1.2153,1.21535,1.21527,1.21535,5600000.0
2005-08-08 10:43:00,1.21523,1.21523,1.21488,1.21497,102599997.0
2005-08-08 10:44:00,1.2149,1.21501,1.21488,1.21501,93600000.0
2005-08-08 10:45:00,1.21505,1.21505,1.21498,1.215,131500001.0
2005-08-08 10:46:00,1.21496,1.21496,1.21473,1.21474,140100001.0
2005-08-08 10:47:00,1.21473,1.21493,1.21473,1.21493,121900002.0
2005-08-08 10:48:00,1.21491,1.21491,1.21465,1.21486,129599999.0
2005-08-08 10:49:00,1.21494,1.21503,1.21483,1.21503,90700001.0
2005-08-08 10:50:00,1.215,1.21501,1.21478,1.21501,67500000.0
2005-08-08 10:51:00,1.21502,1.21503,1.21489,1.21503,135400000.0
2005-08-08 10:52:00,1.21496,1.21497,1.2149,1.2149,43500000.0
2005-08-08 10:53:00,1.21498,1.21508,1.21494,1.21508,49500000.0
2005-08-08 10:54:00,1.21519,1.21523,1.21512,1.21518,31900000.0
2005-08-08 10:55:00,1.21545,1.21549,1.21505,1.21505,175500000.0
2005-08-08 10:56:00,1.21548,1.21548,1.21502,1.21519,106900002.0
2005-08-08 10:57:00,1.21502,1.21507,1.21484,1.21484,84999998.0
2005-08-08 10:58:00,1.2149,1.21495,1.21483,1.2149,135200001.0
2005-08-08 10:59:00,1.21495,1.21495,1.21488,1.2149,12090000.0
2005-08-08 11:00:00,1.21475,1.2149,1.21475,1.21486,99800000.0
2005-08-08 11:01:00,1.2149,1.21493,1.21485,1.2149,48900001.0
2005-08-08 11:02:00,1.21487,1.21487,1.21476,1.21487,148499998.0
2005-08-08 11:03:00,1.2149,1.21504,1.21487,1.21504,148099997.0
2005-08-08 11:04:00,1.21505,1.21505,1.21495,1.215,79100002.0
2005-08-08 11:05:00,1.21498,1.21499,1.21492,1.21492,23100000.0
2005-08-08 11:06:00,1.21488,1.21488,1.21478,1.21482,91100000.0
2005-08-08 11:07:00,1.2148,1.2148,1.21472,1.21472,57900002.0
2005-08-08 11:08:00,1.21478,1.21478,1.21469,1.21471,68600002.0
2005-08-08 11:09:00,1.21462,1.21468,1.21462,1.21463,104500001.0
2005-08-08 11:10:00,1.21462,1.21475,1.21462,1.21475,58099999.0
2005-08-08 11:11:00,1.21481,1.21497,1.21481,1.21497,134000000.0
2005-08-08 11:12:00,1.21492,1.215,1.21491,1.21498,125700002.0
2005-08-08 11:13:00,1.21493,1.21493,1.21478,1.21491,72200000.0
2005-08-08 11:14:00,1.21485,1.21485,1.21465,1.21465,69800000.0
2005-08-08 11:15:00,1.21456,1.21456,1.21421,1.21425,289400001.0
2005-08-08 11:16:00,1.21423,1.2144,1.21423,1.21423,101900001.0
2005-08-08 11:17:00,1.21415,1.2142,1.21415,1.21418,30300000.0
2005-08-08 11:18:00,1.21417,1.21417,1.21406,1.21417,37700000.0
2005-08-08 11:19:00,1.21418,1.21419,1.21397,1.21397,122200001.0
2005-08-08 11:20:00,1.21398,1.21412,1.21394,1.21394,162000000.0
2005-08-08 11:21:00,1.21403,1.21409,1.21403,1.21403,48500000.0
2005-08-08 11:22:00,1.21415,1.21423,1.21415,1.21423,79099998.0
2005-08-08 11:23:00,1.21408,1.21438,1.21405,1.21421,96100000.0
2005-08-08 11:24:00,1.21405,1.21413,1.21405,1.2141,20000000.0
2005-08-08 11:25:00,1.21413,1.21414,1.21386,1.21386,153200001.0
2005-08-08 11:26:00,1.21385,1.21393,1.21385,1.21388,132499997.0
2005-08-08 11:27:00,1.21365,1.21365,1.21331,1.2134,191300002.0
2005-08-08 11:28:00,1.2133,1.2133,1.21307,1.21311,42890000.0
2005-08-08 11:29:00,1.21307,1.21323,1.21307,1.21313,62700000.0
2005-08-08 11:30:00,1.21322,1.21328,1.21321,1.21323,79300000.0
2005-08-08 11:31:00,1.21318,1.21323,1.21313,1.21323,86400002.0
2005-08-08 11:32:00,1.21317,1.21317,1.21306,1.21311,139100003.0
2005-08-08 11:33:00,1.21304,1.21313,1.21301,1.21313,51900001.0
2005-08-08 11:34:00,1.21308,1.21312,1.21298,1.21302,124900000.0
2005-08-08 11:35:00,1.21304,1.21316,1.213,1.213,128800001.0
2005-08-08 11:36:00,1.21295,1.21305,1.21295,1.21295,143499997.0
2005-08-08 11:37:00,1.21298,1.21305,1.21297,1.21297,98000001.0
2005-08-08 11:38:00,1.21299,1.21309,1.21297,1.21306,61100002.0
2005-08-08 11:39:00,1.21299,1.21301,1.21289,1.21295,97300000.0
2005-08-08 11:40:00,1.213,1.21303,1.21286,1.2129,139000002.0
2005-08-08 11:41:00,1.21298,1.21298,1.2129,1.21298,117999999.0
2005-08-08 11:42:00,1.21298,1.21299,1.2129,1.21293,238300001.0
2005-08-08 11:43:00,1.21299,1.21299,1.2129,1.21295,109600000.0
2005-08-08 11:44:00,1.2127,1.2129,1.2127,1.21287,96900001.0
2005-08-08 11:45:00,1.21293,1.21293,1.2128,1.2128,60900000.0
2005-08-08 11:46:00,1.21285,1.21285,1.21275,1.21285,112600000.0
2005-08-08 11:47:00,1.2128,1.2128,1.2128,1.2128,37500000.0
2005-08-08 11:48:00,1.21278,1.21295,1.21278,1.21293,71800000.0
2005-08-08 11:49:00,1.213,1.213,1.21285,1.21285,203000002.0
2005-08-08 11:50:00,1.21299,1.2133,1.21299,1.21328,129899998.0
2005-08-08 11:51:00,1.21329,1.21331,1.21315,1.21315,102799999.0
2005-08-08 11:52:00,1.21325,1.21336,1.21324,1.21335,194699999.0
2005-08-08 11:53:00,1.21322,1.21323,1.21304,1.21322,105300003.0
2005-08-08 11:54:00,1.21338,1.21339,1.21333,1.21338,110499998.0
2005-08-08 11:55:00,1.21343,1.21343,1.21324,1.21337,98000001.0
2005-08-08 11:56:00,1.2134,1.2134,1.21332,1.2134,75800002.0
2005-08-08 11:57:00,1.2134,1.21345,1.21335,1.21335,109000004.0
2005-08-08 11:58:00,1.21335,1.21342,1.21335,1.21335,112000001.0
2005-08-08 11:59:00,1.21342,1.2135,1.21341,1.21341,77499999.0
2005-08-08 12:00:00,1.21342,1.21342,1.21329,1.21337,77599999.0
2005-08-08 12:01:00,1.21337,1.21337,1.21324,1.21325,61900000.0
2005-08-08 12:02:00,1.21325,1.2133,1.21325,1.21325,14100000.0
2005-08-08 12:03:00,1.21334,1.21344,1.21292,1.21292,112800002.0
2005-08-08 12:04:00,1.213,1.213,1.21295,1.213,40800000.0
2005-08-08 12:05:00,1.21305,1.21318,1.21305,1.21306,95300000.0
2005-08-08 12:06:00,1.21317,1.21321,1.21307,1.21307,67600000.0
2005-08-08 12:07:00,1.21317,1.21339,1.21317,1.21338,85499999.0
2005-08-08 12:08:00,1.21355,1.21355,1.2134,1.2134,168000002.0
2005-08-08 12:09:00,1.2135,1.2135,1.21345,1.2135,153199999.0
2005-08-08 12:10:00,1.21346,1.21349,1.21346,1.21349,43900000.0
2005-08-08 12:11:00,1.2134,1.21395,1.2134,1.21395,134699999.0
2005-08-08 12:12:00,1.21394,1.21407,1.21388,1.21393,149899998.0
2005-08-08 12:13:00,1.21355,1.21403,1.21355,1.21403,153399998.0
2005-08-08 12:14:00,1.2143,1.21432,1.21425,1.21425,90900002.0
2005-08-08 12:15:00,1.21427,1.2144,1.21427,1.21432,85200001.0
2005-08-08 12:16:00,1.21431,1.21431,1.21412,1.21418,45700000.0
2005-08-08 12:17:00,1.21425,1.21425,1.21415,1.21417,87900002.0
2005-08-08 12:18:00,1.21425,1.21444,1.21404,1.21404,100700002.0
2005-08-08 12:19:00,1.2142,1.21422,1.2142,1.2142,91800003.0
2005-08-08 12:20:00,1.21417,1.21417,1.21397,1.21397,138400000.0
2005-08-08 12:21:00,1.21397,1.21409,1.21396,1.21408,250499997.0
2005-08-08 12:22:00,1.21417,1.21418,1.21413,1.21414,140600001.0
2005-08-08 12:23:00,1.21412,1.21412,1.21392,1.21392,85699998.0
2005-08-08 12:24:00,1.21394,1.21398,1.21393,1.21393,64699999.0
2005-08-08 12:25:00,1.21396,1.21403,1.21392,1.21392,80500001.0
2005-08-08 12:26:00,1.21395,1.21395,1.21387,1.2139,162399998.0
2005-08-08 12:27:00,1.21387,1.21402,1.21381,1.21402,127600003.0
2005-08-08 12:28:00,1.21395,1.214,1.21389,1.214,96000001.0
2005-08-08 12:29:00,1.21397,1.21405,1.21397,1.21398,76800002.0
2005-08-08 12:30:00,1.21391,1.21394,1.21391,1.21394,34400000.0
2005-08-08 12:31:00,1.21385,1.21398,1.21385,1.21391,68200000.0
2005-08-08 12:32:00,1.21376,1.21387,1.21375,1.21375,108800002.0
2005-08-08 12:33:00,1.21375,1.2138,1.21375,1.21375,79799999.0
2005-08-08 12:34:00,1.21377,1.2139,1.21376,1.21376,134900003.0
2005-08-08 12:35:00,1.21385,1.21385,1.21375,1.21375,47100001.0
2005-08-08 12:36:00,1.21377,1.21377,1.21375,1.21375,25499999.0
2005-08-08 12:37:00,1.21372,1.21372,1.21299,1.21299,144600002.0
2005-08-08 12:38:00,1.2132,1.21365,1.2132,1.21359,11900000.0
2005-08-08 12:39:00,1.21352,1.21352,1.21338,1.2134,103299999.0
2005-08-08 12:40:00,1.21351,1.2139,1.21351,1.2139,86600001.0
2005-08-08 12:41:00,1.21367,1.21395,1.2134,1.21392,76200000.0
2005-08-08 12:42:00,1.21392,1.21392,1.21383,1.21389,86500000.0
2005-08-08 12:43:00,1.21383,1.21397,1.21378,1.21397,102500002.0
2005-08-08 12:44:00,1.214,1.21416,1.214,1.21416,125599999.0
2005-08-08 12:45:00,1.21423,1.21435,1.21411,1.21421,110900001.0
2005-08-08 12:46:00,1.21412,1.21412,1.21402,1.21402,33700000.0
2005-08-08 12:47:00,1.21401,1.2141,1.21393,1.21402,130500000.0
2005-08-08 12:48:00,1.21405,1.21405,1.2139,1.214,50900000.0
2005-08-08 12:49:00,1.214,1.214,1.21392,1.21392,16700000.0
2005-08-08 12:50:00,1.21395,1.21408,1.21395,1.21405,15200000.0
2005-08-08 12:51:00,1.21397,1.214,1.2139,1.214,93900003.0
2005-08-08 12:52:00,1.21402,1.21402,1.2132,1.21335,109300002.0
2005-08-08 12:53:00,1.21356,1.21387,1.21356,1.21387,10400000.0
2005-08-08 12:54:00,1.21398,1.21398,1.21366,1.21383,159699999.0
2005-08-08 12:55:00,1.21388,1.21396,1.21388,1.21393,100100000.0
2005-08-08 12:56:00,1.214,1.21405,1.21395,1.214,148999998.0
2005-08-08 12:57:00,1.21402,1.21409,1.21401,1.21409,67999998.0
2005-08-08 12:58:00,1.21403,1.21409,1.21401,1.21407,134600001.0
2005-08-08 12:59:00,1.21415,1.21431,1.21415,1.21431,43099999.0
2005-08-08 13:00:00,1.21423,1.21423,1.2139,1.2139,105700003.0
2005-08-08 13:01:00,1.21388,1.21388,1.21362,1.21382,65999999.0
2005-08-08 13:02:00,1.21382,1.21382,1.21365,1.21378,122700000.0
2005-08-08 13:03:00,1.21378,1.21394,1.21378,1.21388,72100001.0
2005-08-08 13:04:00,1.21383,1.21395,1.21383,1.21388,61200000.0
2005-08-08 13:05:00,1.21388,1.21388,1.21377,1.21387,123600001.0
2005-08-08 13:06:00,1.21385,1.21411,1.21375,1.21396,33200000.0
2005-08-08 13:07:00,1.214,1.21413,1.214,1.21407,134800000.0
2005-08-08 13:08:00,1.21433,1.21449,1.21395,1.21395,144700001.0
2005-08-08 13:09:00,1.21407,1.21413,1.21405,1.21413,59800000.0
2005-08-08 13:10:00,1.21401,1.21401,1.21384,1.21399,62399999.0
2005-08-08 13:11:00,1.21415,1.21415,1.21401,1.21401,29500000.0
2005-08-08 13:12:00,1.21412,1.21422,1.21412,1.21422,38799999.0
2005-08-08 13:13:00,1.21443,1.21444,1.21443,1.21444,63699998.0
2005-08-08 13:14:00,1.21442,1.21448,1.21442,1.21448,41000000.0
2005-08-08 13:15:00,1.21442,1.21452,1.21439,1.21452,93199997.0
2005-08-08 13:16:00,1.21447,1.21448,1.21447,1.21448,26300001.0
2005-08-08 13:17:00,1.2145,1.21455,1.2145,1.2145,77600001.0
2005-08-08 13:18:00,1.21451,1.21451,1.21446,1.21446,29499999.0
2005-08-08 13:19:00,1.21438,1.21438,1.21433,1.21433,85900002.0
2005-08-08 13:20:00,1.21428,1.21437,1.21415,1.21427,63900000.0
2005-08-08 13:21:00,1.21428,1.21428,1.21417,1.21428,89200000.0
2005-08-08 13:22:00,1.21423,1.21438,1.21422,1.21422,174200000.0
2005-08-08 13:23:00,1.21415,1.21415,1.21405,1.21405,86100000.0
2005-08-08 13:24:00,1.21393,1.21393,1.21337,1.21342,52000000.0
2005-08-08 13:25:00,1.21324,1.21324,1.21303,1.21303,70400002.0
2005-08-08 13:26:00,1.21304,1.21325,1.21304,1.21325,54700000.0
2005-08-08 13:27:00,1.21319,1.2133,1.21313,1.21324,84400000.0
2005-08-08 13:28:00,1.21315,1.21315,1.213,1.213,9400000.0
2005-08-08 13:29:00,1.21303,1.21309,1.21296,1.21296,76899999.0
2005-08-08 13:30:00,1.213,1.21305,1.21295,1.213,188799995.0
2005-08-08 13:31:00,1.21295,1.21309,1.21295,1.21302,110800005.0
2005-08-08 13:32:00,1.21293,1.21293,1.21254,1.21254,49200000.0
2005-08-08 13:33:00,1.21243,1.21243,1.21227,1.21242,97299999.0
2005-08-08 13:34:00,1.21243,1.21243,1.21237,1.21237,32700000.0
2005-08-08 13:35:00,1.2123,1.21242,1.21223,1.21242,153300002.0
2005-08-08 13:36:00,1.21245,1.21279,1.21245,1.21279,64300000.0
2005-08-08 13:37:00,1.21281,1.21281,1.21263,1.21263,60300000.0
2005-08-08 13:38:00,1.21257,1.21263,1.21257,1.2126,60399999.0
2005-08-08 13:39:00,1.21272,1.21278,1.21272,1.21278,18400000.0
2005-08-08 13:40:00,1.21285,1.21285,1.21264,1.21264,124400001.0
2005-08-08 13:41:00,1.21253,1.21267,1.21253,1.21255,143099999.0
2005-08-08 13:42:00,1.21271,1.21284,1.21261,1.21261,135389999.0
2005-08-08 13:43:00,1.21253,1.21271,1.21233,1.21268,140600002.0
2005-08-08 13:44:00,1.21263,1.21263,1.21217,1.21217,132700002.0
2005-08-08 13:45:00,1.21234,1.21244,1.21232,1.21244,106899998.0
2005-08-08 13:46:00,1.21229,1.21229,1.21206,1.21212,159600004.0
2005-08-08 13:47:00,1.21204,1.21207,1.21202,1.21202,97399998.0
2005-08-08 13:48:00,1.21194,1.21194,1.21173,1.21173,5300000.0
2005-08-08 13:49:00,1.21175,1.21175,1.21163,1.21173,94599999.0
2005-08-08 13:50:00,1.21179,1.21179,1.2117,1.21171,86300000.0
2005-08-08 13:51:00,1.21188,1.21188,1.21182,1.21182,64800002.0
2005-08-08 13:52:00,1.21176,1.21189,1.21176,1.2118,103400001.0
2005-08-08 13:53:00,1.21182,1.21187,1.21165,1.21165,70600001.0
2005-08-08 13:54:00,1.21151,1.21154,1.21151,1.21154,54200001.0
2005-08-08 13:55:00,1.21144,1.21144,1.21139,1.21139,81299998.0
2005-08-08 13:56:00,1.2112,1.2112,1.21088,1.21088,59099999.0
2005-08-08 13:57:00,1.21077,1.21106,1.21077,1.21106,105599999.0
2005-08-08 13:58:00,1.211,1.21116,1.21098,1.21098,86900001.0
2005-08-08 13:59:00,1.21091,1.21094,1.21085,1.21091,97099997.0
2005-08-08 14:00:00,1.21098,1.211,1.21088,1.211,72500000.0
2005-08-08 14:01:00,1.21107,1.21113,1.21107,1.21113,20000001.0
2005-08-08 14:02:00,1.21118,1.2114,1.21103,1.2114,50300000.0
2005-08-08 14:03:00,1.21143,1.2117,1.21143,1.2117,115700000.0
2005-08-08 14:04:00,1.21173,1.2119,1.21159,1.21175,166099999.0
2005-08-08 14:05:00,1.21164,1.21177,1.21163,1.21177,136400001.0
2005-08-08 14:06:00,1.21174,1.21186,1.21174,1.21186,4900000.0
2005-08-08 14:07:00,1.21193,1.21195,1.21191,1.21192,63199998.0
2005-08-08 14:08:00,1.21234,1.21237,1.2122,1.21233,124799998.0
2005-08-08 14:09:00,1.21242,1.21243,1.21231,1.21235,159799999.0
2005-08-08 14:10:00,1.21238,1.21238,1.21152,1.21202,112900000.0
2005-08-08 14:11:00,1.2119,1.21191,1.21149,1.21191,63300000.0
2005-08-08 14:12:00,1.21193,1.21193,1.2114,1.2114,194000003.0
2005-08-08 14:13:00,1.21134,1.21144,1.21134,1.21138,56800002.0
2005-08-08 14:14:00,1.21141,1.21156,1.21141,1.21154,129399997.0
2005-08-08 14:15:00,1.21186,1.21198,1.21168,1.21173,111500001.0
2005-08-08 14:16:00,1.2118,1.21189,1.21162,1.21185,66800000.0
2005-08-08 14:17:00,1.21196,1.21196,1.21178,1.21178,59300001.0
2005-08-08 14:18:00,1.21185,1.21189,1.21185,1.21189,31199999.0
2005-08-08 14:19:00,1.21182,1.21189,1.21163,1.21167,92300000.0
2005-08-08 14:20:00,1.21162,1.21168,1.21132,1.21132,55300000.0
2005-08-08 14:21:00,1.21138,1.21176,1.21138,1.21176,127299999.0
2005-08-08 14:22:00,1.21177,1.21189,1.2115,1.21168,103400000.0
2005-08-08 14:23:00,1.21174,1.21174,1.21153,1.21155,59100000.0
2005-08-08 14:24:00,1.21153,1.21153,1.21106,1.21106,84600000.0
2005-08-08 14:25:00,1.2107,1.2111,1.2107,1.21108,156599999.0
2005-08-08 14:26:00,1.21119,1.2113,1.21119,1.21123,73700002.0
2005-08-08 14:27:00,1.21128,1.21128,1.21113,1.21113,164900003.0
2005-08-08 14:28:00,1.21108,1.21113,1.211,1.21113,96100001.0
2005-08-08 14:29:00,1.21109,1.21124,1.21109,1.21124,24200000.0
2005-08-08 14:30:00,1.21136,1.21136,1.21126,1.21134,102099997.0
2005-08-08 14:31:00,1.21144,1.21146,1.21144,1.21146,45699999.0
2005-08-08 14:32:00,1.2115,1.21156,1.2115,1.21153,57300000.0
2005-08-08 14:33:00,1.21145,1.21145,1.21105,1.21105,75999999.0
2005-08-08 14:34:00,1.2109,1.2109,1.21052,1.21052,83400000.0
2005-08-08 14:35:00,1.21044,1.21079,1.21044,1.21071,62300000.0
2005-08-08 14:36:00,1.21073,1.21095,1.21056,1.21095,78000000.0
2005-08-08 14:37:00,1.21088,1.21088,1.21088,1.21088,48000000.0
2005-08-08 14:38:00,1.21087,1.21089,1.21058,1.21084,156799999.0
2005-08-08 14:39:00,1.21095,1.21101,1.21082,1.21082,118800001.0
2005-08-08 14:40:00,1.21073,1.21075,1.21056,1.21075,76500001.0
2005-08-08 14:41:00,1.21057,1.21057,1.21027,1.21045,146599998.0
2005-08-08 14:42:00,1.21047,1.21076,1.21047,1.21073,156899998.0
2005-08-08 14:43:00,1.21068,1.21068,1.21052,1.21064,88400001.0
2005-08-08 14:44:00,1.21057,1.21057,1.21053,1.21057,96800001.0
2005-08-08 14:45:00,1.21061,1.21061,1.21032,1.21032,50200000.0
2005-08-08 14:46:00,1.2103,1.21049,1.2103,1.21049,104700002.0
2005-08-08 14:47:00,1.21052,1.21053,1.21044,1.21044,41500000.0
2005-08-08 14:48:00,1.21059,1.21076,1.21059,1.21076,33800000.0
2005-08-08 14:49:00,1.21092,1.21092,1.21082,1.21082,97700002.0
2005-08-08 14:50:00,1.2108,1.2108,1.21063,1.2107,80500001.0
2005-08-08 14:51:00,1.21058,1.21084,1.21058,1.21084,55000001.0
2005-08-08 14:52:00,1.21088,1.21106,1.21075,1.21096,61700001.0
2005-08-08 14:53:00,1.21094,1.2111,1.21094,1.21097,132600002.0
2005-08-08 14:54:00,1.21087,1.21094,1.21082,1.21082,107800000.0
2005-08-08 14:55:00,1.21081,1.21081,1.21051,1.21059,116599998.0
2005-08-08 14:56:00,1.21052,1.2106,1.21052,1.21052,63099998.0
2005-08-08 14:57:00,1.21048,1.21053,1.21042,1.21047,129699999.0
2005-08-08 14:58:00,1.21045,1.21045,1.21018,1.21041,124700000.0
2005-08-08 14:59:00,1.21057,1.21057,1.21042,1.21043,52700000.0
2005-08-08 15:00:00,1.21053,1.21055,1.2104,1.21051,127800005.0
2005-08-08 15:01:00,1.21058,1.21087,1.21058,1.21072,103400003.0
2005-08-08 15:02:00,1.21067,1.21081,1.21063,1.21081,148100002.0
2005-08-08 15:03:00,1.21083,1.21107,1.21083,1.21101,101400002.0
2005-08-08 15:04:00,1.2111,1.2113,1.2111,1.21115,66700000.0
2005-08-08 15:05:00,1.2112,1.2112,1.21115,1.21115,31900000.0
2005-08-08 15:06:00,1.21118,1.21141,1.21118,1.2114,108299999.0
2005-08-08 15:07:00,1.21136,1.21136,1.21132,1.21132,8900000.0
2005-08-08 15:08:00,1.21123,1.21128,1.2111,1.2111,61600000.0
2005-08-08 15:09:00,1.21103,1.21103,1.21097,1.21097,27699999.0
2005-08-08 15:10:00,1.21087,1.21087,1.21083,1.21083,56500000.0
2005-08-08 15:11:00,1.21082,1.21086,1.21077,1.2108,106099999.0
2005-08-08 15:12:00,1.21075,1.21075,1.21065,1.2107,116700001.0
2005-08-08 15:13:00,1.21064,1.21086,1.21064,1.21086,118000003.0
2005-08-08 15:14:00,1.21088,1.2109,1.21084,1.21084,111700000.0
2005-08-08 15:15:00,1.21095,1.21095,1.21074,1.21074,78899999.0
2005-08-08 15:16:00,1.21068,1.21075,1.21063,1.21075,89400001.0
2005-08-08 15:17:00,1.21072,1.21072,1.21065,1.21065,117900000.0
2005-08-08 15:18:00,1.21063,1.21069,1.21063,1.21066,79099999.0
2005-08-08 15:19:00,1.21057,1.21059,1.21048,1.21048,98399998.0
2005-08-08 15:20:00,1.21043,1.21061,1.2104,1.21061,137600000.0
2005-08-08 15:21:00,1.21054,1.21077,1.21054,1.21077,138000000.0
2005-08-08 15:22:00,1.21082,1.2109,1.21078,1.21089,90699999.0
2005-08-08 15:23:00,1.21082,1.21089,1.21078,1.21078,57400000.0
2005-08-08 15:24:00,1.21084,1.21104,1.21084,1.21097,131600000.0
2005-08-08 15:25:00,1.21105,1.21128,1.21105,1.21128,95600001.0
2005-08-08 15:26:00,1.21135,1.21135,1.21135,1.21135,800000.0
2005-08-08 15:27:00,1.21145,1.21149,1.21135,1.21135,97300001.0
2005-08-08 15:28:00,1.21124,1.21137,1.21124,1.21132,79600003.0
2005-08-08 15:29:00,1.21137,1.21138,1.2113,1.21133,106199999.0
2005-08-08 15:30:00,1.21125,1.21144,1.21125,1.21139,37100000.0
2005-08-08 15:31:00,1.2114,1.21148,1.21137,1.2114,115399999.0
2005-08-08 15:32:00,1.2114,1.21165,1.2114,1.21145,155099997.0
2005-08-08 15:33:00,1.21169,1.21182,1.21162,1.21181,63399999.0
2005-08-08 15:34:00,1.21181,1.21181,1.21165,1.21168,86800001.0
2005-08-08 15:35:00,1.21161,1.21168,1.21157,1.21157,93099999.0
2005-08-08 15:36:00,1.21153,1.21157,1.21143,1.21148,91600000.0
2005-08-08 15:37:00,1.21151,1.21153,1.21141,1.21141,48600000.0
2005-08-08 15:38:00,1.21139,1.21157,1.21139,1.21157,70500002.0
2005-08-08 15:39:00,1.21148,1.21161,1.21146,1.21154,166600000.0
2005-08-08 15:40:00,1.21158,1.2118,1.21155,1.2118,113700000.0
2005-08-08 15:41:00,1.21175,1.2119,1.21169,1.21188,77000000.0
2005-08-08 15:42:00,1.21183,1.21188,1.21178,1.21183,95500001.0
2005-08-08 15:43:00,1.21189,1.21197,1.21188,1.2119,82299999.0
2005-08-08 15:44:00,1.21183,1.21183,1.21177,1.21177,28700000.0
2005-08-08 15:45:00,1.21161,1.21165,1.21155,1.21158,167900001.0
2005-08-08 15:46:00,1.21156,1.21163,1.21145,1.21145,101300001.0
2005-08-08 15:47:00,1.21137,1.2114,1.21125,1.21125,57100001.0
2005-08-08 15:48:00,1.21136,1.21155,1.21136,1.21145,156499999.0
2005-08-08 15:49:00,1.21146,1.21148,1.2113,1.21145,135700000.0
2005-08-08 15:50:00,1.21152,1.21166,1.21146,1.21153,121000002.0
2005-08-08 15:51:00,1.21153,1.21159,1.21146,1.21151,208799997.0
2005-08-08 15:52:00,1.21147,1.2116,1.21144,1.21153,125600001.0
2005-08-08 15:53:00,1.21158,1.21167,1.21151,1.21167,95200001.0
2005-08-08 15:54:00,1.2119,1.212,1.21177,1.21183,163599999.0
2005-08-08 15:55:00,1.21195,1.212,1.21182,1.21182,104700000.0
2005-08-08 15:56:00,1.21173,1.21184,1.21173,1.21179,112900000.0
2005-08-08 15:57:00,1.21177,1.21177,1.21169,1.21172,87999999.0
2005-08-08 15:58:00,1.21179,1.21187,1.21162,1.21162,63800001.0
2005-08-08 15:59:00,1.21163,1.21181,1.21163,1.21173,52800000.0
2005-08-08 16:00:00,1.21158,1.21173,1.21154,1.21162,147699999.0
2005-08-08 16:01:00,1.2116,1.21162,1.21155,1.2116,118999998.0
2005-08-08 16:02:00,1.21157,1.21157,1.21144,1.2115,180400001.0
2005-08-08 16:03:00,1.21164,1.21176,1.21164,1.21176,54300001.0
2005-08-08 16:04:00,1.21191,1.212,1.21178,1.2119,50000000.0
2005-08-08 16:05:00,1.21192,1.21192,1.21178,1.21178,58500000.0
2005-08-08 16:06:00,1.21169,1.21169,1.21142,1.21142,91299997.0
2005-08-08 16:07:00,1.21141,1.21148,1.21125,1.21148,37300000.0
2005-08-08 16:08:00,1.2115,1.21161,1.21149,1.21161,120199997.0
2005-08-08 16:09:00,1.21123,1.21179,1.21123,1.21179,104400000.0
2005-08-08 16:10:00,1.2116,1.2116,1.21146,1.21151,171900001.0
2005-08-08 16:11:00,1.21138,1.21156,1.21138,1.21153,62200001.0
2005-08-08 16:12:00,1.21147,1.21147,1.21131,1.21139,69899999.0
2005-08-08 16:13:00,1.21159,1.21172,1.21159,1.2117,70800000.0
2005-08-08 16:14:00,1.2116,1.21166,1.21152,1.21152,34400000.0
2005-08-08 16:15:00,1.2115,1.21152,1.21145,1.21145,39200000.0
2005-08-08 16:16:00,1.21145,1.21146,1.21145,1.21145,12500000.0
2005-08-08 16:17:00,1.21154,1.21154,1.21151,1.21151,20300000.0
2005-08-08 16:18:00,1.21155,1.21155,1.21141,1.21146,103499999.0
2005-08-08 16:19:00,1.21148,1.21153,1.21142,1.21153,115499999.0
2005-08-08 16:20:00,1.21145,1.21162,1.21145,1.21162,17400000.0
2005-08-08 16:21:00,1.2116,1.21165,1.2116,1.2116,39900000.0
2005-08-08 16:22:00,1.2116,1.2116,1.2116,1.2116,300000.0
2005-08-08 16:23:00,1.21163,1.21163,1.21148,1.21152,94400002.0
2005-08-08 16:24:00,1.21157,1.21157,1.21147,1.21147,86799999.0
2005-08-08 16:25:00,1.21152,1.21158,1.2115,1.21158,40700000.0
2005-08-08 16:26:00,1.21158,1.21169,1.21157,1.21162,125899998.0
2005-08-08 16:27:00,1.2116,1.21164,1.21154,1.21158,108599996.0
2005-08-08 16:28:00,1.21157,1.21158,1.21145,1.21158,134600001.0
2005-08-08 16:29:00,1.21161,1.21169,1.21158,1.21161,124099998.0
2005-08-08 16:30:00,1.21159,1.21166,1.21159,1.21166,12800000.0
2005-08-08 16:31:00,1.21173,1.2119,1.21173,1.21173,105199997.0
2005-08-08 16:32:00,1.21171,1.21195,1.21161,1.21195,125499999.0
2005-08-08 16:33:00,1.21196,1.212,1.21189,1.212,92899999.0
2005-08-08 16:34:00,1.21193,1.21225,1.21193,1.21215,148800003.0
2005-08-08 16:35:00,1.21232,1.21243,1.21232,1.21241,93500002.0
2005-08-08 16:36:00,1.21238,1.21248,1.21238,1.21248,16400000.0
2005-08-08 16:37:00,1.21252,1.21253,1.21245,1.21245,67000001.0
2005-08-08 16:38:00,1.21243,1.21248,1.21234,1.21234,88099999.0
2005-08-08 16:39:00,1.21238,1.21252,1.21238,1.21252,46200001.0
2005-08-08 16:40:00,1.21245,1.21251,1.21238,1.21251,71300001.0
2005-08-08 16:41:00,1.21241,1.21247,1.21237,1.21245,96800001.0
2005-08-08 16:42:00,1.21257,1.21257,1.21248,1.21248,7200000.0
2005-08-08 16:43:00,1.2125,1.21288,1.2125,1.21286,144200002.0
2005-08-08 16:44:00,1.21274,1.2128,1.21256,1.21269,169899995.0
2005-08-08 16:45:00,1.2128,1.2128,1.21248,1.21272,133200004.0
2005-08-08 16:46:00,1.21262,1.21268,1.21259,1.21263,44100000.0
2005-08-08 16:47:00,1.21272,1.21278,1.21272,1.21278,19200000.0
2005-08-08 16:48:00,1.21259,1.21271,1.21257,1.21262,85700000.0
2005-08-08 16:49:00,1.21257,1.21265,1.21255,1.21265,50000000.0
2005-08-08 16:50:00,1.21257,1.2126,1.21239,1.21239,85700001.0
2005-08-08 16:51:00,1.21243,1.21249,1.21236,1.2124,86100001.0
2005-08-08 16:52:00,1.2125,1.21275,1.2125,1.21275,56800000.0
2005-08-08 16:53:00,1.21267,1.21267,1.21255,1.21255,31100000.0
2005-08-08 16:54:00,1.21257,1.2126,1.21257,1.2126,63900002.0
2005-08-08 16:55:00,1.21248,1.21248,1.21247,1.21247,34100001.0
2005-08-08 16:56:00,1.2124,1.2124,1.2124,1.2124,1600000.0
2005-08-08 16:57:00,1.21237,1.21237,1.21237,1.21237,2600000.0
2005-08-08 16:58:00,1.21231,1.21234,1.21231,1.21234,36000000.0
2005-08-08 16:59:00,1.21219,1.21236,1.21219,1.21225,37200001.0
2005-08-08 17:00:00,1.21224,1.21228,1.21221,1.21228,135900004.0
2005-08-08 17:01:00,1.21227,1.2123,1.21227,1.2123,25500001.0
2005-08-08 17:02:00,1.21231,1.21231,1.21217,1.21217,67699998.0
2005-08-08 17:03:00,1.21219,1.21226,1.21214,1.21215,51499999.0
2005-08-08 17:04:00,1.21212,1.2122,1.2121,1.2121,93699999.0
2005-08-08 17:05:00,1.2121,1.2121,1.2121,1.2121,7200000.0
2005-08-08 17:06:00,1.21217,1.21232,1.21217,1.21223,18900000.0
2005-08-08 17:07:00,1.2123,1.2123,1.21222,1.21222,39900000.0
2005-08-08 17:08:00,1.21223,1.21229,1.21218,1.2122,145000002.0
2005-08-08 17:09:00,1.21225,1.21225,1.21215,1.21215,66599998.0
2005-08-08 17:10:00,1.21215,1.21232,1.21215,1.21232,68100000.0
2005-08-08 17:11:00,1.21223,1.21223,1.21223,1.21223,18900000.0
2005-08-08 17:12:00,1.21225,1.21235,1.21225,1.21235,68499999.0
2005-08-08 17:13:00,1.21225,1.2123,1.21225,1.2123,24800000.0
2005-08-08 17:14:00,1.21227,1.21242,1.21227,1.21242,63200000.0
2005-08-08 17:15:00,1.21235,1.21235,1.21235,1.21235,38099998.0
2005-08-08 17:16:00,1.21233,1.21235,1.21233,1.21233,115500002.0
2005-08-08 17:17:00,1.21232,1.21234,1.21232,1.21232,17700000.0
2005-08-08 17:18:00,1.21245,1.21251,1.21236,1.21236,52600001.0
2005-08-08 17:19:00,1.21244,1.21257,1.21244,1.21248,100200001.0
2005-08-08 17:20:00,1.21244,1.21252,1.21239,1.21252,110400000.0
2005-08-08 17:21:00,1.21254,1.21256,1.21254,1.21256,40200000.0
2005-08-08 17:22:00,1.21263,1.21271,1.21263,1.21263,49599999.0
2005-08-08 17:23:00,1.21271,1.21271,1.21253,1.21255,75500000.0
2005-08-08 17:24:00,1.21263,1.21274,1.21262,1.2127,165800000.0
2005-08-08 17:25:00,1.2127,1.2127,1.2127,1.2127,46299998.0
2005-08-08 17:26:00,1.21266,1.21266,1.21248,1.21248,126199997.0
2005-08-08 17:27:00,1.21256,1.21261,1.21256,1.21261,26800000.0
2005-08-08 17:28:00,1.21257,1.21269,1.21257,1.21266,90299999.0
2005-08-08 17:29:00,1.21256,1.21256,1.21254,1.21254,21100000.0
2005-08-08 17:30:00,1.21246,1.21246,1.2123,1.2123,69999999.0
2005-08-08 17:31:00,1.21231,1.2124,1.21231,1.21238,57900000.0
2005-08-08 17:32:00,1.2124,1.21248,1.2124,1.21243,71600001.0
2005-08-08 17:33:00,1.21245,1.21255,1.21242,1.21242,130400001.0
2005-08-08 17:34:00,1.21242,1.21253,1.21242,1.21246,29800000.0
2005-08-08 17:35:00,1.21237,1.21244,1.21234,1.21235,107199999.0
2005-08-08 17:36:00,1.21241,1.21241,1.21229,1.21229,12000000.0
2005-08-08 17:37:00,1.21224,1.21225,1.21216,1.21225,126899998.0
2005-08-08 17:38:00,1.21232,1.21239,1.21227,1.21227,86699999.0
2005-08-08 17:39:00,1.21232,1.21241,1.21231,1.21239,64300000.0
2005-08-08 17:40:00,1.2123,1.2124,1.21223,1.2124,75600001.0
2005-08-08 17:41:00,1.2124,1.2124,1.21237,1.2124,59999999.0
2005-08-08 17:42:00,1.21237,1.21243,1.21237,1.21243,5600000.0
2005-08-08 17:43:00,1.21242,1.21246,1.21227,1.21227,105600000.0
2005-08-08 17:44:00,1.21227,1.21242,1.21223,1.21242,140300004.0
2005-08-08 17:45:00,1.2124,1.2124,1.2124,1.2124,66100000.0
2005-08-08 17:46:00,1.2124,1.2124,1.21231,1.21231,129400000.0
2005-08-08 17:47:00,1.21232,1.21242,1.21232,1.21242,51900000.0
2005-08-08 17:48:00,1.2124,1.2124,1.2124,1.2124,800000.0
2005-08-08 17:49:00,1.21239,1.21247,1.21237,1.21239,83699999.0
2005-08-08 17:50:00,1.21245,1.21258,1.21242,1.21258,83700000.0
2005-08-08 17:51:00,1.21263,1.21263,1.21258,1.21258,31300000.0
2005-08-08 17:52:00,1.21267,1.21267,1.21254,1.21266,114600001.0
2005-08-08 17:53:00,1.21268,1.21296,1.21268,1.21287,101099999.0
2005-08-08 17:54:00,1.21292,1.21298,1.21282,1.21289,163600005.0
2005-08-08 17:55:00,1.21282,1.21289,1.21278,1.21289,135899999.0
2005-08-08 17:56:00,1.21282,1.2129,1.21279,1.21288,25200000.0
2005-08-08 17:57:00,1.21288,1.21309,1.21288,1.21292,123099998.0
2005-08-08 17:58:00,1.21293,1.21302,1.21287,1.21291,87399999.0
2005-08-08 17:59:00,1.21288,1.21296,1.21288,1.21289,145700000.0
2005-08-08 18:00:00,1.2129,1.21295,1.2129,1.21295,11200000.0
2005-08-08 18:01:00,1.21287,1.21289,1.21278,1.2128,594800003.0
2005-08-08 18:02:00,1.21283,1.21285,1.21275,1.21278,910100001.0
2005-08-08 18:03:00,1.21278,1.21285,1.21275,1.2128,715700004.0
2005-08-08 18:04:00,1.21271,1.21271,1.2124,1.21254,841900002.0
2005-08-08 18:05:00,1.2126,1.21271,1.21252,1.21262,925900003.0
2005-08-08 18:06:00,1.21261,1.21269,1.21258,1.21262,686290002.0
2005-08-08 18:07:00,1.21263,1.21282,1.21259,1.21277,1044500006.0
2005-08-08 18:08:00,1.2128,1.21285,1.21273,1.21278,981400004.0
2005-08-08 18:09:00,1.21275,1.2128,1.21273,1.21273,590500000.0
2005-08-08 18:10:00,1.2128,1.21285,1.2127,1.21275,983100003.0
2005-08-08 18:11:00,1.21285,1.21285,1.2127,1.21285,867700001.0
2005-08-08 18:12:00,1.21285,1.21285,1.21277,1.21277,93700002.0
2005-08-08 18:13:00,1.2128,1.21285,1.21275,1.21285,433499995.0
2005-08-08 18:14:00,1.21289,1.21307,1.21283,1.21307,492800005.0
2005-08-08 18:15:00,1.2131,1.21336,1.2131,1.21328,644300003.0
2005-08-08 18:16:00,1.21338,1.21355,1.2133,1.21355,599200002.0
2005-08-08 18:17:00,1.21353,1.21389,1.21353,1.21389,928600002.0
2005-08-08 18:18:00,1.21394,1.21411,1.21392,1.21406,549699998.0
2005-08-08 18:19:00,1.21417,1.21428,1.21411,1.21428,126700000.0
2005-08-08 18:20:00,1.21427,1.21445,1.21427,1.21433,739000001.0
2005-08-08 18:21:00,1.21437,1.21437,1.21419,1.2143,182299999.0
2005-08-08 18:22:00,1.2144,1.21443,1.21435,1.21443,303400004.0
2005-08-08 18:23:00,1.21442,1.21442,1.21417,1.21421,432399997.0
2005-08-08 18:24:00,1.2142,1.21424,1.21406,1.21408,694400005.0
2005-08-08 18:25:00,1.21401,1.21406,1.21385,1.21398,420200001.0
2005-08-08 18:26:00,1.21402,1.21402,1.21372,1.21375,829600006.0
2005-08-08 18:27:00,1.21383,1.2139,1.21381,1.21381,610899999.0
2005-08-08 18:28:00,1.21379,1.21389,1.21378,1.21387,392100000.0
2005-08-08 18:29:00,1.2139,1.21398,1.21382,1.21398,401300000.0
2005-08-08 18:30:00,1.214,1.21405,1.21392,1.214,857800003.0
2005-08-08 18:31:00,1.214,1.21405,1.21393,1.21398,550800003.0
2005-08-08 18:32:00,1.21387,1.21397,1.21376,1.21376,324099999.0
2005-08-08 18:33:00,1.21372,1.2139,1.21372,1.21381,497500001.0
2005-08-08 18:34:00,1.21382,1.21395,1.21359,1.21359,398300000.0
2005-08-08 18:35:00,1.21358,1.21361,1.2135,1.21353,541699995.0
2005-08-08 18:36:00,1.21352,1.21363,1.2135,1.21352,429600000.0
2005-08-08 18:37:00,1.21351,1.21351,1.21342,1.21343,75100000.0
2005-08-08 18:38:00,1.21345,1.21347,1.21336,1.21342,239900000.0
2005-08-08 18:39:00,1.21342,1.21348,1.21338,1.21341,231400000.0
2005-08-08 18:40:00,1.21337,1.21337,1.21319,1.21324,795700004.0
2005-08-08 18:41:00,1.21318,1.2132,1.21302,1.21313,409700002.0
2005-08-08 18:42:00,1.21315,1.21333,1.21313,1.21333,518300001.0
2005-08-08 18:43:00,1.21338,1.21343,1.21328,1.21328,454299992.0
2005-08-08 18:44:00,1.21332,1.2134,1.2133,1.21338,256500002.0
2005-08-08 18:45:00,1.21348,1.21361,1.21348,1.21356,605699999.0
2005-08-08 18:46:00,1.21359,1.2136,1.2135,1.21352,297300005.0
2005-08-08 18:47:00,1.21355,1.2138,1.21355,1.2138,43800000.0
2005-08-08 18:48:00,1.2138,1.21383,1.21374,1.21378,179600002.0
2005-08-08 18:49:00,1.21368,1.21368,1.21348,1.21355,83700002.0
2005-08-08 18:50:00,1.21357,1.21357,1.21346,1.21348,123100001.0
2005-08-08 18:51:00,1.21341,1.21352,1.21341,1.21348,273800004.0
2005-08-08 18:52:00,1.21352,1.21359,1.21351,1.21353,270600006.0
2005-08-08 18:53:00,1.2135,1.21355,1.21343,1.21345,509800003.0
2005-08-08 18:54:00,1.21333,1.21333,1.21289,1.21294,173299999.0
2005-08-08 18:55:00,1.21283,1.21284,1.2127,1.21278,498100001.0
2005-08-08 18:56:00,1.21278,1.2128,1.21278,1.21278,206899997.0
2005-08-08 18:57:00,1.2128,1.21293,1.2128,1.21283,339399999.0
2005-08-08 18:58:00,1.2129,1.21292,1.21286,1.21288,155300001.0
2005-08-08 18:59:00,1.21292,1.21301,1.21285,1.21285,608600003.0
2005-08-08 19:00:00,1.21285,1.2129,1.21283,1.2129,331699998.0
2005-08-08 19:01:00,1.21288,1.21288,1.21278,1.21282,65000001.0
2005-08-08 19:02:00,1.2128,1.2128,1.21275,1.2128,255100002.0
2005-08-08 19:03:00,1.21278,1.2128,1.21266,1.21266,356900001.0
2005-08-08 19:04:00,1.21267,1.21267,1.21255,1.21263,188900001.0
2005-08-08 19:05:00,1.21265,1.2127,1.21263,1.21267,225800000.0
2005-08-08 19:06:00,1.21271,1.2128,1.21267,1.21269,496300004.0
2005-08-08 19:07:00,1.2127,1.21281,1.2127,1.21281,164100000.0
2005-08-08 19:08:00,1.2128,1.2128,1.21258,1.21273,508300000.0
2005-08-08 19:09:00,1.21279,1.21284,1.21273,1.21275,581000000.0
2005-08-08 19:10:00,1.21272,1.21278,1.21267,1.21267,99200001.0
2005-08-08 19:11:00,1.21264,1.21267,1.21251,1.21251,355500001.0
2005-08-08 19:12:00,1.21257,1.21266,1.2125,1.21263,308799999.0
2005-08-08 19:13:00,1.21256,1.21256,1.21223,1.21227,189400004.0
2005-08-08 19:14:00,1.21223,1.21242,1.21221,1.21242,279900000.0
2005-08-08 19:15:00,1.2124,1.2124,1.21235,1.2124,409700003.0
2005-08-08 19:16:00,1.2124,1.21243,1.21237,1.2124,242100001.0
2005-08-08 19:17:00,1.21236,1.21236,1.21194,1.21207,276900001.0
2005-08-08 19:18:00,1.21198,1.21198,1.21147,1.21161,400100005.0
2005-08-08 19:19:00,1.21155,1.21176,1.21155,1.21176,149200001.0
2005-08-08 19:20:00,1.2118,1.2118,1.21175,1.21175,219700000.0
2005-08-08 19:21:00,1.21179,1.21179,1.21172,1.21176,114200000.0
2005-08-08 19:22:00,1.21178,1.21187,1.21166,1.21166,220600002.0
2005-08-08 19:23:00,1.21161,1.21166,1.21161,1.21166,4600000.0
2005-08-08 19:24:00,1.21168,1.21168,1.21159,1.21162,22500000.0
2005-08-08 19:25:00,1.21166,1.21197,1.21166,1.21169,122400001.0
2005-08-08 19:26:00,1.21146,1.21146,1.211,1.21122,71699998.0
2005-08-08 19:27:00,1.21135,1.21149,1.21133,1.21143,445299998.0
2005-08-08 19:28:00,1.21148,1.21148,1.21139,1.2114,131700001.0
2005-08-08 19:29:00,1.21142,1.21148,1.21141,1.21148,41699999.0
2005-08-08 19:30:00,1.21153,1.21153,1.21137,1.21148,107199999.0
2005-08-08 19:31:00,1.21155,1.21176,1.21155,1.21176,53500000.0
2005-08-08 19:32:00,1.21176,1.21177,1.21166,1.21166,15100000.0
2005-08-08 19:33:00,1.21157,1.21172,1.21157,1.21171,423799997.0
2005-08-08 19:34:00,1.21185,1.21196,1.21185,1.21196,44400000.0
2005-08-08 19:35:00,1.212,1.212,1.212,1.212,32900002.0
2005-08-08 19:36:00,1.21196,1.21201,1.21183,1.21183,188400000.0
2005-08-08 19:37:00,1.21195,1.21195,1.21182,1.2119,426000005.0
2005-08-08 19:38:00,1.21192,1.21222,1.21171,1.21183,189999999.0
2005-08-08 19:39:00,1.21185,1.21195,1.21182,1.2119,459900003.0
2005-08-08 19:40:00,1.21195,1.21195,1.2119,1.21195,183399999.0
2005-08-08 19:41:00,1.21191,1.21198,1.21191,1.21198,264100001.0
2005-08-08 19:42:00,1.21202,1.2121,1.21202,1.2121,165799999.0
2005-08-08 19:43:00,1.21218,1.21218,1.2121,1.2121,123000001.0
2005-08-08 19:44:00,1.21215,1.21233,1.21215,1.21233,13300000.0
2005-08-08 19:45:00,1.21255,1.21287,1.21255,1.21269,126800003.0
2005-08-08 19:46:00,1.2131,1.2131,1.21269,1.21269,82500001.0
2005-08-08 19:47:00,1.21298,1.21312,1.21293,1.21293,118100000.0
2005-08-08 19:48:00,1.2129,1.2129,1.2129,1.2129,44600001.0
2005-08-08 19:49:00,1.21287,1.21288,1.21279,1.2128,158700001.0
2005-08-08 19:50:00,1.21278,1.21292,1.21278,1.21292,80500001.0
2005-08-08 19:51:00,1.21294,1.21303,1.21294,1.21303,19599999.0
2005-08-08 19:52:00,1.2131,1.2131,1.21305,1.21305,61600000.0
2005-08-08 19:53:00,1.21309,1.21309,1.21299,1.213,136600000.0
2005-08-08 19:54:00,1.213,1.213,1.213,1.213,21500000.0
2005-08-08 19:55:00,1.21304,1.21311,1.21296,1.21311,187300000.0
2005-08-08 19:56:00,1.21318,1.21318,1.21305,1.21305,206400000.0
2005-08-08 19:57:00,1.21274,1.2133,1.21271,1.21318,201300000.0
2005-08-08 19:58:00,1.2131,1.21313,1.21305,1.2131,94300002.0
2005-08-08 19:59:00,1.21308,1.21308,1.21294,1.21295,133300001.0
2005-08-08 20:00:00,1.213,1.21308,1.213,1.21308,101899999.0
2005-08-08 20:01:00,1.21303,1.21308,1.21303,1.21303,65500001.0
2005-08-08 20:02:00,1.21302,1.21306,1.2129,1.21293,78300001.0
2005-08-08 20:03:00,1.21293,1.21298,1.21283,1.21287,538300007.0
2005-08-08 20:04:00,1.21292,1.21292,1.21278,1.21278,120800001.0
2005-08-08 20:05:00,1.21285,1.2129,1.21275,1.21283,87500001.0
2005-08-08 20:06:00,1.21287,1.21287,1.21272,1.21272,92000000.0
2005-08-08 20:07:00,1.21269,1.21277,1.21264,1.21277,203199998.0
2005-08-08 20:08:00,1.2128,1.21285,1.2128,1.21285,356000001.0
2005-08-08 20:09:00,1.21278,1.21287,1.21273,1.21275,269500003.0
2005-08-08 20:10:00,1.2127,1.21273,1.21265,1.2127,122599999.0
2005-08-08 20:11:00,1.2127,1.2127,1.2127,1.2127,166599998.0
2005-08-08 20:12:00,1.2127,1.21275,1.21267,1.2127,553599996.0
2005-08-08 20:13:00,1.21302,1.21311,1.21275,1.21275,154300003.0
2005-08-08 20:14:00,1.21265,1.21275,1.21265,1.2127,90600000.0
2005-08-08 20:15:00,1.21275,1.21278,1.21265,1.2127,415000002.0
2005-08-08 20:16:00,1.21273,1.21291,1.21272,1.21286,657699998.0
2005-08-08 20:17:00,1.21289,1.21335,1.21287,1.21331,248200000.0
2005-08-08 20:18:00,1.21345,1.21349,1.21326,1.21349,122699999.0
2005-08-08 20:19:00,1.21353,1.21364,1.21345,1.21361,137300002.0
2005-08-08 20:20:00,1.21365,1.21386,1.21353,1.21353,403000004.0
2005-08-08 20:21:00,1.21344,1.2138,1.21341,1.21373,495500002.0
2005-08-08 20:22:00,1.21382,1.21385,1.21372,1.21385,346899998.0
2005-08-08 20:23:00,1.21379,1.21379,1.21361,1.21368,550200001.0
2005-08-08 20:24:00,1.21372,1.21402,1.21372,1.21402,293800002.0
2005-08-08 20:25:00,1.21408,1.21408,1.21388,1.21388,161099998.0
2005-08-08 20:26:00,1.21382,1.21382,1.21364,1.21379,169099998.0
2005-08-08 20:27:00,1.21384,1.214,1.21384,1.21397,187400001.0
2005-08-08 20:28:00,1.21402,1.21411,1.21386,1.21408,787300000.0
2005-08-08 20:29:00,1.21394,1.21404,1.21387,1.21387,551900005.0
2005-08-08 20:30:00,1.21381,1.21388,1.21374,1.21375,248400000.0
2005-08-08 20:31:00,1.21375,1.21376,1.21357,1.21357,410500002.0
2005-08-08 20:32:00,1.21357,1.21372,1.21355,1.21355,268399995.0
2005-08-08 20:33:00,1.21366,1.21374,1.21366,1.21374,167400001.0
2005-08-08 20:34:00,1.21376,1.21387,1.21376,1.21384,152699998.0
2005-08-08 20:35:00,1.21384,1.21388,1.21371,1.21388,145199998.0
2005-08-08 20:36:00,1.21383,1.21383,1.21352,1.21376,395599999.0
2005-08-08 20:37:00,1.2138,1.2138,1.21373,1.21375,280499999.0
2005-08-08 20:38:00,1.21377,1.21382,1.2137,1.21373,283700001.0
2005-08-08 20:39:00,1.21367,1.21371,1.21346,1.21359,415199994.0
2005-08-08 20:40:00,1.21365,1.21376,1.21346,1.21355,309000000.0
2005-08-08 20:41:00,1.2136,1.2136,1.21352,1.2136,432200002.0
2005-08-08 20:42:00,1.2136,1.2136,1.21355,1.21357,393800003.0
2005-08-08 20:43:00,1.21358,1.21369,1.21356,1.21365,204699997.0
2005-08-08 20:44:00,1.21352,1.21371,1.2135,1.21371,103000002.0
2005-08-08 20:45:00,1.21416,1.21416,1.21371,1.21391,216100001.0
2005-08-08 20:46:00,1.21362,1.21368,1.21347,1.21356,148900002.0
2005-08-08 20:47:00,1.21355,1.21355,1.2135,1.21352,196800003.0
2005-08-08 20:48:00,1.21353,1.21353,1.21335,1.21338,102700002.0
2005-08-08 20:49:00,1.21336,1.21344,1.2133,1.21344,411600002.0
2005-08-08 20:50:00,1.2134,1.2134,1.2134,1.2134,186699998.0
2005-08-08 20:51:00,1.21345,1.21352,1.21339,1.21352,172099998.0
2005-08-08 20:52:00,1.21355,1.21355,1.21355,1.21355,135700000.0
2005-08-08 20:53:00,1.21396,1.21396,1.2136,1.2136,159299999.0
2005-08-08 20:54:00,1.21348,1.21351,1.21334,1.21351,377500003.0
2005-08-08 20:55:00,1.21353,1.21353,1.21272,1.21327,143500001.0
2005-08-08 20:56:00,1.21333,1.21349,1.2133,1.21349,517699997.0
2005-08-08 20:57:00,1.21346,1.21348,1.21335,1.21336,347600003.0
2005-08-08 20:58:00,1.21334,1.21345,1.21333,1.21341,208600002.0
2005-08-08 20:59:00,1.21335,1.21346,1.21329,1.21345,327500003.0
2005-08-08 21:00:00,1.21342,1.21342,1.2132,1.21323,860600001.0
2005-08-08 21:01:00,1.21319,1.21323,1.213,1.2131,560200005.0
2005-08-08 21:02:00,1.21306,1.21319,1.2127,1.2127,138400000.0
2005-08-08 21:03:00,1.21279,1.21279,1.21247,1.21261,574400002.0
2005-08-08 21:04:00,1.21273,1.21311,1.21273,1.21305,595299999.0
2005-08-08 21:05:00,1.21303,1.21303,1.2128,1.21297,825600002.0
2005-08-08 21:06:00,1.21308,1.21319,1.21292,1.21319,190399995.0
2005-08-08 21:07:00,1.21324,1.21324,1.21296,1.21301,697900001.0
2005-08-08 21:08:00,1.21301,1.21331,1.21301,1.21331,141599999.0
2005-08-08 21:09:00,1.21323,1.21326,1.21313,1.21325,103099998.0
2005-08-08 21:10:00,1.21322,1.21322,1.21303,1.2131,319299999.0
2005-08-08 21:11:00,1.21315,1.21332,1.21303,1.2133,490000001.0
2005-08-08 21:12:00,1.2134,1.21342,1.21335,1.21337,274700001.0
2005-08-08 21:13:00,1.2134,1.2134,1.21332,1.21332,506400003.0
2005-08-08 21:14:00,1.21342,1.21347,1.2134,1.21347,270399997.0
2005-08-08 21:15:00,1.21343,1.21346,1.21341,1.21344,80700000.0
2005-08-08 21:16:00,1.2134,1.21355,1.21325,1.21355,111000002.0
2005-08-08 21:17:00,1.21345,1.21345,1.21312,1.21332,85000001.0
2005-08-08 21:18:00,1.2136,1.21365,1.21355,1.2136,75400000.0
2005-08-08 21:19:00,1.21359,1.21388,1.21359,1.21385,97200001.0
2005-08-08 21:20:00,1.2138,1.21385,1.21372,1.21385,56800000.0
2005-08-08 21:21:00,1.21378,1.21378,1.21372,1.21372,39000000.0
2005-08-08 21:22:00,1.21367,1.21374,1.21367,1.21374,148900003.0
2005-08-08 21:23:00,1.21386,1.21404,1.21386,1.21404,27099999.0
2005-08-08 21:24:00,1.21402,1.21402,1.21392,1.21392,43200000.0
2005-08-08 21:25:00,1.21395,1.21395,1.21375,1.21377,123800000.0
2005-08-08 21:26:00,1.2138,1.21382,1.2138,1.2138,82200000.0
2005-08-08 21:27:00,1.21385,1.21402,1.21384,1.21384,184400000.0
2005-08-08 21:28:00,1.21383,1.21392,1.21382,1.21388,306300004.0
2005-08-08 21:29:00,1.21395,1.21419,1.21395,1.21419,101900001.0
2005-08-08 21:30:00,1.2143,1.2143,1.21425,1.2143,94000002.0
2005-08-08 21:31:00,1.2143,1.2143,1.2143,1.2143,94100002.0
2005-08-08 21:32:00,1.21428,1.21428,1.21415,1.21422,266500004.0
2005-08-08 21:33:00,1.2142,1.2143,1.21408,1.21418,127800004.0
2005-08-08 21:34:00,1.21418,1.21434,1.21415,1.21434,106400000.0
2005-08-08 21:35:00,1.21446,1.21451,1.21434,1.21434,58200002.0
2005-08-08 21:36:00,1.21434,1.21468,1.21434,1.21468,47700000.0
2005-08-08 21:37:00,1.21482,1.21482,1.21455,1.21455,82499999.0
2005-08-08 21:38:00,1.2145,1.21455,1.2145,1.2145,136000001.0
2005-08-08 21:39:00,1.21447,1.21447,1.21434,1.21447,487700004.0
2005-08-08 21:40:00,1.21432,1.21437,1.21427,1.21427,288300001.0
2005-08-08 21:41:00,1.21431,1.21431,1.21422,1.21422,18300000.0
2005-08-08 21:42:00,1.21427,1.2143,1.21425,1.2143,102899999.0
2005-08-08 21:43:00,1.2143,1.2143,1.21422,1.21422,185800000.0
2005-08-08 21:44:00,1.21425,1.21436,1.21425,1.21436,77699999.0
2005-08-08 21:45:00,1.2144,1.2144,1.21434,1.21438,115400001.0
2005-08-08 21:46:00,1.2144,1.21445,1.21435,1.21437,122300000.0
2005-08-08 21:47:00,1.21435,1.2144,1.21429,1.21429,195900001.0
2005-08-08 21:48:00,1.21433,1.21445,1.21433,1.2144,131199999.0
2005-08-08 21:49:00,1.21437,1.21448,1.21437,1.2144,61300002.0
2005-08-08 21:50:00,1.21435,1.2144,1.21435,1.2144,72100000.0
2005-08-08 21:51:00,1.21442,1.21446,1.21441,1.21442,123600002.0
2005-08-08 21:52:00,1.21442,1.21458,1.21441,1.21458,107100001.0
2005-08-08 21:53:00,1.2146,1.2146,1.2146,1.2146,152100000.0
2005-08-08 21:54:00,1.2146,1.21465,1.21455,1.21455,174000003.0
2005-08-08 21:55:00,1.21465,1.21473,1.21465,1.21465,97399999.0
2005-08-08 21:56:00,1.2148,1.215,1.21459,1.21497,239400002.0
2005-08-08 21:57:00,1.2146,1.21481,1.21455,1.21481,13200000.0
2005-08-08 21:58:00,1.21485,1.21497,1.21485,1.21493,56899999.0
2005-08-08 21:59:00,1.21482,1.21497,1.21482,1.21497,87000000.0
2005-08-08 22:00:00,1.21513,1.21533,1.21513,1.21516,197400000.0
2005-08-08 22:01:00,1.2152,1.21536,1.2152,1.2152,190399996.0
2005-08-08 22:02:00,1.21516,1.21539,1.21516,1.21517,417200002.0
2005-08-08 22:03:00,1.21515,1.2152,1.21515,1.2152,146000000.0
2005-08-08 22:04:00,1.21524,1.2153,1.21511,1.21514,82100001.0
2005-08-08 22:05:00,1.21506,1.21507,1.21489,1.21489,83700002.0
2005-08-08 22:06:00,1.21485,1.21492,1.21482,1.21483,204000000.0
2005-08-08 22:07:00,1.21482,1.21482,1.21466,1.21468,84400001.0
2005-08-08 22:08:00,1.21462,1.21463,1.21452,1.21457,84399999.0
2005-08-08 22:09:00,1.21444,1.21458,1.21444,1.21455,143099999.0
2005-08-08 22:10:00,1.21455,1.21455,1.2145,1.2145,60700000.0
2005-08-08 22:11:00,1.21448,1.21448,1.21442,1.21442,50200002.0
2005-08-08 22:12:00,1.21438,1.21445,1.21435,1.21441,238099996.0
2005-08-08 22:13:00,1.21434,1.21443,1.21434,1.21438,76400000.0
2005-08-08 22:14:00,1.21445,1.21445,1.21437,1.21442,168399998.0
2005-08-08 22:15:00,1.21447,1.21447,1.2144,1.21445,218900002.0
2005-08-08 22:16:00,1.21462,1.21497,1.21456,1.21497,129899998.0
2005-08-08 22:17:00,1.2144,1.2144,1.2143,1.21437,83200000.0
2005-08-08 22:18:00,1.21437,1.21441,1.21432,1.21432,72500001.0
2005-08-08 22:19:00,1.21427,1.2144,1.21427,1.21432,26200000.0
2005-08-08 22:20:00,1.21428,1.21432,1.21424,1.21432,101000000.0
2005-08-08 22:21:00,1.21434,1.21434,1.21421,1.21424,221000003.0
2005-08-08 22:22:00,1.21424,1.21432,1.21417,1.21417,107999999.0
2005-08-08 22:23:00,1.21421,1.21438,1.21421,1.21438,169099999.0
2005-08-08 22:24:00,1.2144,1.21445,1.2144,1.21445,93899998.0
2005-08-08 22:25:00,1.21442,1.21442,1.21425,1.21425,67800002.0
2005-08-08 22:26:00,1.21434,1.21441,1.21434,1.21441,11200000.0
2005-08-08 22:27:00,1.2144,1.21445,1.2144,1.2144,208890001.0
2005-08-08 22:28:00,1.21435,1.21435,1.21435,1.21435,2400000.0
2005-08-08 22:29:00,1.2144,1.21445,1.21435,1.21435,340800001.0
2005-08-08 22:30:00,1.21465,1.21486,1.21454,1.21486,155800000.0
2005-08-08 22:31:00,1.21436,1.21436,1.21429,1.21429,4000000.0
2005-08-08 22:32:00,1.21425,1.2143,1.2142,1.21422,123300000.0
2005-08-08 22:33:00,1.21425,1.2143,1.21425,1.2143,132900001.0
2005-08-08 22:34:00,1.21425,1.21435,1.21425,1.2143,395200001.0
2005-08-08 22:35:00,1.21435,1.21435,1.2143,1.2143,110100000.0
2005-08-08 22:36:00,1.21433,1.21442,1.21433,1.21442,80599998.0
2005-08-08 22:37:00,1.21451,1.21463,1.21451,1.21457,132300001.0
2005-08-08 22:38:00,1.2146,1.21463,1.21443,1.21458,70000000.0
2005-08-08 22:39:00,1.21467,1.21489,1.2146,1.2146,129800000.0
2005-08-08 22:40:00,1.21462,1.21462,1.21447,1.21447,21800000.0
2005-08-08 22:41:00,1.21443,1.21446,1.21435,1.21445,36600000.0
2005-08-08 22:42:00,1.21456,1.21462,1.21456,1.21462,13500000.0
2005-08-08 22:43:00,1.21467,1.21482,1.21462,1.21478,450700007.0
2005-08-08 22:44:00,1.21483,1.21508,1.21483,1.21491,242599999.0
2005-08-08 22:45:00,1.21482,1.21492,1.21479,1.21479,93400001.0
2005-08-08 22:46:00,1.21488,1.21491,1.21485,1.21486,126900003.0
2005-08-08 22:47:00,1.21468,1.21468,1.21457,1.21457,1600000.0
2005-08-08 22:48:00,1.21456,1.21456,1.21437,1.21437,95100000.0
2005-08-08 22:49:00,1.21442,1.21448,1.21442,1.21444,34499999.0
2005-08-08 22:50:00,1.2145,1.21455,1.21445,1.21445,56799999.0
2005-08-08 22:51:00,1.21455,1.21455,1.21445,1.21453,8000000.0
2005-08-08 22:52:00,1.21444,1.21444,1.21432,1.21432,141300000.0
2005-08-08 22:53:00,1.21435,1.21445,1.2143,1.21435,71200001.0
2005-08-08 22:54:00,1.21435,1.2144,1.21435,1.21435,77900000.0
2005-08-08 22:55:00,1.2144,1.21445,1.2143,1.21435,233900002.0
2005-08-08 22:56:00,1.21435,1.21435,1.2143,1.2143,66100001.0
2005-08-08 22:57:00,1.2144,1.21445,1.2144,1.2144,188899997.0
2005-08-08 22:58:00,1.2145,1.2145,1.2144,1.2145,79000000.0
2005-08-08 22:59:00,1.21445,1.21445,1.21415,1.21425,87500000.0
2005-08-08 23:00:00,1.21455,1.21501,1.21455,1.21478,160799999.0
2005-08-08 23:01:00,1.21497,1.21519,1.21493,1.21515,132000002.0
2005-08-08 23:02:00,1.21532,1.21532,1.21456,1.21456,178499997.0
2005-08-08 23:03:00,1.21458,1.21492,1.21445,1.21455,170800001.0
2005-08-08 23:04:00,1.21463,1.21475,1.21429,1.21431,107600002.0
2005-08-08 23:05:00,1.21448,1.21448,1.21429,1.21429,25100000.0
2005-08-08 23:06:00,1.21424,1.21429,1.21391,1.21407,132100000.0
2005-08-08 23:07:00,1.2142,1.21427,1.21401,1.21418,79200000.0
2005-08-08 23:08:00,1.21393,1.21427,1.21387,1.214,152099998.0
2005-08-08 23:09:00,1.2142,1.2143,1.21394,1.21404,99700001.0
2005-08-08 23:10:00,1.21408,1.21429,1.21384,1.21384,84900001.0
2005-08-08 23:11:00,1.21411,1.21445,1.21395,1.21399,60700000.0
2005-08-08 23:12:00,1.21398,1.21445,1.21398,1.21445,77999999.0
2005-08-08 23:13:00,1.21442,1.21442,1.21399,1.21414,160000000.0
2005-08-08 23:14:00,1.21417,1.21436,1.21404,1.21425,136099999.0
2005-08-08 23:15:00,1.2144,1.21448,1.21406,1.21415,152900001.0
2005-08-08 23:16:00,1.21422,1.21463,1.21411,1.21411,57599999.0
2005-08-08 23:17:00,1.21396,1.21442,1.21396,1.21411,78900001.0
2005-08-08 23:18:00,1.2141,1.21446,1.2141,1.21431,81300002.0
2005-08-08 23:19:00,1.2143,1.2144,1.21408,1.21412,149400002.0
2005-08-08 23:20:00,1.21432,1.21448,1.21408,1.21408,145400000.0
2005-08-08 23:21:00,1.21416,1.21438,1.21416,1.2142,50300000.0
2005-08-08 23:22:00,1.21443,1.21443,1.21399,1.21405,123300000.0
2005-08-08 23:23:00,1.21433,1.21453,1.21395,1.21412,107199999.0
2005-08-08 23:24:00,1.214,1.214,1.214,1.214,7400000.0
2005-08-08 23:25:00,1.21404,1.21404,1.21384,1.21385,81899998.0
2005-08-08 23:26:00,1.21385,1.21395,1.21382,1.2139,102800001.0
2005-08-08 23:27:00,1.2139,1.21395,1.21387,1.21392,144900003.0
2005-08-08 23:28:00,1.21397,1.21403,1.21392,1.21397,104400000.0
2005-08-08 23:29:00,1.21405,1.21405,1.21403,1.21403,6400000.0
2005-08-08 23:30:00,1.214,1.21405,1.214,1.214,24500000.0
2005-08-08 23:31:00,1.214,1.214,1.214,1.214,10400000.0
2005-08-08 23:32:00,1.21403,1.21403,1.21395,1.214,131600002.0
2005-08-08 23:33:00,1.21397,1.21405,1.21397,1.21405,150799999.0
2005-08-08 23:34:00,1.21412,1.21417,1.21395,1.214,98599998.0
2005-08-08 23:35:00,1.21488,1.21488,1.21419,1.21435,109600001.0
2005-08-08 23:36:00,1.21428,1.21455,1.21423,1.21435,244399999.0
2005-08-08 23:37:00,1.2137,1.2137,1.21349,1.21349,72500003.0
2005-08-08 23:38:00,1.21405,1.21453,1.21405,1.21441,72899997.0
2005-08-08 23:39:00,1.21357,1.2136,1.21357,1.2136,83200001.0
2005-08-08 23:40:00,1.21442,1.21443,1.21399,1.214,78300001.0
2005-08-08 23:41:00,1.2142,1.21467,1.2142,1.21461,58700000.0
2005-08-08 23:42:00,1.21364,1.21378,1.21362,1.21375,88600000.0
2005-08-08 23:43:00,1.21396,1.21434,1.21396,1.21413,194200004.0
2005-08-08 23:44:00,1.2138,1.21385,1.21375,1.21378,248899998.0
2005-08-08 23:45:00,1.21388,1.21388,1.21375,1.2138,83300001.0
2005-08-08 23:46:00,1.2138,1.21394,1.2138,1.21385,43700000.0
2005-08-08 23:47:00,1.2139,1.2139,1.2139,1.2139,33000000.0
2005-08-08 23:48:00,1.2139,1.2139,1.21385,1.21385,104199999.0
2005-08-08 23:49:00,1.21385,1.2139,1.21382,1.21385,67700001.0
2005-08-08 23:50:00,1.21395,1.21405,1.21395,1.21396,77700002.0
2005-08-08 23:51:00,1.214,1.21405,1.21393,1.21393,62799999.0
2005-08-08 23:52:00,1.21392,1.214,1.21392,1.21395,48000002.0
2005-08-08 23:53:00,1.21404,1.21415,1.21404,1.21415,82600000.0
2005-08-08 23:54:00,1.2142,1.2142,1.2142,1.2142,32800000.0
2005-08-08 23:55:00,1.21412,1.21433,1.21407,1.21433,47499999.0
2005-08-08 23:56:00,1.21435,1.21464,1.21434,1.21434,76299998.0
2005-08-08 23:57:00,1.21408,1.21523,1.21405,1.21522,72700000.0
2005-08-08 23:58:00,1.21425,1.21434,1.21419,1.21426,18500000.0
2005-08-08 23:59:00,1.21441,1.21473,1.21441,1.21455,53600000.0
2005-08-09 00:00:00,1.21418,1.21418,1.21397,1.21397,44800000.0
2005-08-09 00:01:00,1.21425,1.21479,1.21423,1.21479,109399998.0
2005-08-09 00:02:00,1.21467,1.21467,1.21425,1.21434,50700000.0
2005-08-09 00:03:00,1.21482,1.21482,1.21438,1.21452,77600000.0
2005-08-09 00:04:00,1.2147,1.21477,1.2143,1.2143,136200001.0
2005-08-09 00:05:00,1.21394,1.21415,1.21394,1.21404,54800002.0
2005-08-09 00:06:00,1.21418,1.21473,1.21417,1.2146,159200000.0
2005-08-09 00:07:00,1.21367,1.21367,1.21348,1.21348,15900000.0
2005-08-09 00:08:00,1.21454,1.21466,1.21431,1.21437,80500001.0
2005-08-09 00:09:00,1.2133,1.21335,1.21325,1.21335,127300000.0
2005-08-09 00:10:00,1.21452,1.21465,1.21425,1.21441,127100000.0
2005-08-09 00:11:00,1.21452,1.21468,1.21443,1.21454,66399999.0
2005-08-09 00:12:00,1.2145,1.21468,1.21435,1.21453,108000000.0
2005-08-09 00:13:00,1.21442,1.21468,1.21435,1.21456,148500001.0
2005-08-09 00:14:00,1.21426,1.21479,1.21426,1.21448,128099999.0
2005-08-09 00:15:00,1.21328,1.21335,1.21321,1.21321,124600005.0
2005-08-09 00:16:00,1.21298,1.21298,1.21249,1.21252,26500001.0
2005-08-09 00:17:00,1.21255,1.21311,1.21246,1.21311,81999997.0
2005-08-09 00:18:00,1.21327,1.21327,1.21285,1.21285,62700000.0
2005-08-09 00:19:00,1.2128,1.21293,1.2128,1.21293,141400002.0
2005-08-09 00:20:00,1.21289,1.21292,1.21281,1.21282,48099999.0
2005-08-09 00:21:00,1.21278,1.21284,1.21272,1.21272,147600000.0
2005-08-09 00:22:00,1.21267,1.21282,1.21263,1.21267,125300001.0
2005-08-09 00:23:00,1.21267,1.21281,1.21256,1.21281,111400000.0
2005-08-09 00:24:00,1.21357,1.21365,1.21303,1.21315,97500002.0
2005-08-09 00:25:00,1.21331,1.21333,1.21311,1.21321,48900001.0
2005-08-09 00:26:00,1.21352,1.21352,1.21301,1.21311,247300004.0
2005-08-09 00:27:00,1.21286,1.21326,1.21286,1.21326,60600000.0
2005-08-09 00:28:00,1.21372,1.21385,1.21337,1.21345,70700003.0
2005-08-09 00:29:00,1.21347,1.21368,1.21333,1.21334,79400000.0
2005-08-09 00:30:00,1.21338,1.21385,1.21337,1.21385,79000001.0
2005-08-09 00:31:00,1.21402,1.21402,1.21348,1.21363,120200002.0
2005-08-09 00:32:00,1.2133,1.2133,1.2133,1.2133,20100000.0
2005-08-09 00:33:00,1.21356,1.21396,1.21333,1.21333,120499998.0
2005-08-09 00:34:00,1.2134,1.21385,1.2134,1.21366,90699998.0
2005-08-09 00:35:00,1.21348,1.21377,1.21348,1.21373,62600000.0
2005-08-09 00:36:00,1.21372,1.21387,1.21356,1.21356,90100002.0
2005-08-09 00:37:00,1.21328,1.21335,1.21328,1.21335,50300000.0
2005-08-09 00:38:00,1.21325,1.2133,1.21322,1.21327,69900001.0
2005-08-09 00:39:00,1.21364,1.2138,1.2135,1.2135,75900000.0
2005-08-09 00:40:00,1.2137,1.21388,1.21346,1.21358,152200000.0
2005-08-09 00:41:00,1.21365,1.2138,1.21352,1.21354,153999998.0
2005-08-09 00:42:00,1.21353,1.21414,1.21353,1.21359,137500000.0
2005-08-09 00:43:00,1.21355,1.21392,1.21347,1.21381,168200003.0
2005-08-09 00:44:00,1.2137,1.21381,1.21359,1.21374,86399999.0
2005-08-09 00:45:00,1.21387,1.21394,1.21352,1.21367,154400002.0
2005-08-09 00:46:00,1.21346,1.21349,1.21346,1.21349,11100000.0
2005-08-09 00:47:00,1.2136,1.21365,1.21353,1.2136,76900000.0
2005-08-09 00:48:00,1.2136,1.21365,1.21355,1.21365,93900000.0
2005-08-09 00:49:00,1.21362,1.21365,1.21355,1.21355,42500000.0
2005-08-09 00:50:00,1.21378,1.21395,1.21368,1.21372,123499997.0
2005-08-09 00:51:00,1.21352,1.21365,1.21352,1.2136,40000000.0
2005-08-09 00:52:00,1.2136,1.2136,1.21355,1.21355,155800000.0
2005-08-09 00:53:00,1.21352,1.21352,1.21337,1.21337,39300001.0
2005-08-09 00:54:00,1.21358,1.21393,1.21348,1.21379,143100001.0
2005-08-09 00:55:00,1.21379,1.21397,1.21377,1.21385,231500000.0
2005-08-09 00:56:00,1.21373,1.21395,1.21366,1.21383,144099999.0
2005-08-09 00:57:00,1.21368,1.21401,1.21368,1.21389,163800000.0
2005-08-09 00:58:00,1.21382,1.21386,1.21364,1.21371,140700001.0
2005-08-09 00:59:00,1.21377,1.21385,1.21335,1.2134,131499997.0
2005-08-09 01:00:00,1.21335,1.21389,1.21335,1.21386,123400001.0
2005-08-09 01:01:00,1.21375,1.21396,1.21375,1.21383,89300001.0
2005-08-09 01:02:00,1.2137,1.21397,1.21359,1.21376,82900001.0
2005-08-09 01:03:00,1.21427,1.21427,1.21374,1.21374,54300001.0
2005-08-09 01:04:00,1.2139,1.21396,1.2136,1.21369,156799999.0
2005-08-09 01:05:00,1.21389,1.21389,1.2135,1.21367,149100000.0
2005-08-09 01:06:00,1.21307,1.21307,1.21261,1.21291,96700000.0
2005-08-09 01:07:00,1.21275,1.21275,1.21248,1.21256,72400001.0
2005-08-09 01:08:00,1.2126,1.21265,1.21255,1.21265,128200001.0
2005-08-09 01:09:00,1.2126,1.2126,1.2124,1.2124,50500002.0
2005-08-09 01:10:00,1.21242,1.21242,1.21242,1.21242,27299999.0
2005-08-09 01:11:00,1.21239,1.21255,1.21239,1.21255,16900000.0
2005-08-09 01:12:00,1.21256,1.21256,1.21242,1.21243,57300001.0
2005-08-09 01:13:00,1.21286,1.21323,1.21281,1.2132,107100002.0
2005-08-09 01:14:00,1.21295,1.21319,1.21284,1.21308,115800002.0
2005-08-09 01:15:00,1.21252,1.21273,1.21252,1.21273,31600000.0
2005-08-09 01:16:00,1.21288,1.2129,1.21282,1.21285,53299999.0
2005-08-09 01:17:00,1.2129,1.2129,1.21285,1.2129,52000000.0
2005-08-09 01:18:00,1.21295,1.21295,1.21295,1.21295,4300000.0
2005-08-09 01:19:00,1.2129,1.2129,1.2129,1.2129,45600001.0
2005-08-09 01:20:00,1.21282,1.2129,1.21282,1.2129,39200001.0
2005-08-09 01:21:00,1.21293,1.21302,1.21293,1.21302,56399998.0
2005-08-09 01:22:00,1.2132,1.21332,1.21291,1.21291,92700001.0
2005-08-09 01:23:00,1.2131,1.21312,1.2131,1.21312,29800000.0
2005-08-09 01:24:00,1.2131,1.2131,1.21302,1.21302,35599999.0
2005-08-09 01:25:00,1.21311,1.21321,1.21309,1.21321,52600000.0
2005-08-09 01:26:00,1.2132,1.2132,1.2132,1.2132,2400000.0
2005-08-09 01:27:00,1.2132,1.2132,1.21313,1.21315,99699999.0
2005-08-09 01:28:00,1.21355,1.21355,1.21332,1.21339,33700000.0
2005-08-09 01:29:00,1.21325,1.21325,1.21313,1.2132,146100000.0
2005-08-09 01:30:00,1.21313,1.21315,1.21313,1.21315,4800000.0
2005-08-09 01:31:00,1.2132,1.2132,1.21315,1.2132,51000002.0
2005-08-09 01:32:00,1.2132,1.21325,1.2132,1.21325,3300000.0
2005-08-09 01:33:00,1.2132,1.2132,1.21318,1.21318,42300001.0
2005-08-09 01:34:00,1.21324,1.21324,1.21321,1.21321,14100000.0
2005-08-09 01:35:00,1.21331,1.21331,1.21324,1.21324,1200000.0
2005-08-09 01:36:00,1.21325,1.21325,1.21315,1.2132,83800000.0
2005-08-09 01:37:00,1.21313,1.2132,1.21313,1.2132,35300001.0
2005-08-09 01:38:00,1.21315,1.21325,1.21315,1.2132,117500002.0
2005-08-09 01:39:00,1.21326,1.21363,1.21324,1.2135,63700000.0
2005-08-09 01:40:00,1.21317,1.21324,1.21312,1.2132,35400000.0
2005-08-09 01:41:00,1.21322,1.21322,1.21315,1.21315,36100000.0
2005-08-09 01:42:00,1.21306,1.21306,1.2129,1.21293,23900000.0
2005-08-09 01:43:00,1.2129,1.21298,1.2129,1.21298,53800000.0
2005-08-09 01:44:00,1.21291,1.21305,1.21291,1.21305,52000000.0
2005-08-09 01:45:00,1.21317,1.21333,1.21317,1.21328,66200001.0
2005-08-09 01:46:00,1.21321,1.21321,1.21312,1.21312,53500000.0
2005-08-09 01:47:00,1.21317,1.21326,1.21317,1.21326,27900000.0
2005-08-09 01:48:00,1.21332,1.21332,1.21321,1.21321,54899999.0
2005-08-09 01:49:00,1.21325,1.21325,1.2132,1.2132,94500001.0
2005-08-09 01:50:00,1.21357,1.21365,1.21319,1.21319,80700002.0
2005-08-09 01:51:00,1.21322,1.21322,1.21315,1.21315,47100000.0
2005-08-09 01:52:00,1.2132,1.21325,1.21315,1.21325,65600000.0
2005-08-09 01:53:00,1.21322,1.21328,1.21322,1.21328,5000000.0
2005-08-09 01:54:00,1.21328,1.21328,1.21321,1.21322,79500000.0
2005-08-09 01:55:00,1.2133,1.21366,1.2133,1.21346,55099999.0
2005-08-09 01:56:00,1.21337,1.21353,1.21336,1.21336,127399999.0
2005-08-09 01:57:00,1.21335,1.21335,1.21322,1.21325,132300002.0
2005-08-09 01:58:00,1.2133,1.2133,1.21322,1.21322,12400000.0
2005-08-09 01:59:00,1.21387,1.21391,1.21355,1.21358,142399998.0
2005-08-09 02:00:00,1.21323,1.2133,1.21322,1.21322,101700001.0
2005-08-09 02:01:00,1.21337,1.21341,1.21337,1.21341,22200000.0
2005-08-09 02:02:00,1.2134,1.2134,1.2134,1.2134,43000000.0
2005-08-09 02:03:00,1.21338,1.21345,1.2133,1.21342,144400001.0
2005-08-09 02:04:00,1.21337,1.21337,1.21333,1.21335,53400002.0
2005-08-09 02:05:00,1.21342,1.21342,1.21325,1.21337,56200002.0
2005-08-09 02:06:00,1.2133,1.21343,1.2133,1.21343,71799998.0
2005-08-09 02:07:00,1.21345,1.21345,1.21333,1.21335,105800001.0
2005-08-09 02:08:00,1.2134,1.2134,1.21335,1.21335,102500003.0
2005-08-09 02:09:00,1.2139,1.21399,1.21345,1.21345,98200002.0
2005-08-09 02:10:00,1.21338,1.21348,1.21338,1.2134,58900001.0
2005-08-09 02:11:00,1.2134,1.2134,1.21335,1.2134,61000001.0
2005-08-09 02:12:00,1.21338,1.21338,1.21338,1.21338,14300000.0
2005-08-09 02:13:00,1.2134,1.2134,1.2134,1.2134,25600000.0
2005-08-09 02:14:00,1.21344,1.21351,1.21344,1.21344,97000001.0
2005-08-09 02:15:00,1.21345,1.21345,1.21335,1.21345,41400000.0
2005-08-09 02:16:00,1.2134,1.2134,1.2134,1.2134,22400000.0
2005-08-09 02:17:00,1.21345,1.21345,1.21342,1.21342,34400000.0
2005-08-09 02:18:00,1.21335,1.21335,1.21335,1.21335,17500000.0
2005-08-09 02:19:00,1.21332,1.21342,1.2133,1.2134,170700002.0
2005-08-09 02:20:00,1.21335,1.21348,1.21335,1.21345,144300002.0
2005-08-09 02:21:00,1.21347,1.21354,1.21344,1.21344,61899999.0
2005-08-09 02:22:00,1.2134,1.21345,1.21335,1.21345,66900000.0
2005-08-09 02:23:00,1.21338,1.21345,1.2133,1.21345,40000000.0
2005-08-09 02:24:00,1.2134,1.2134,1.21335,1.21335,52300000.0
2005-08-09 02:25:00,1.21335,1.21342,1.21335,1.21342,60800000.0
2005-08-09 02:26:00,1.2134,1.2134,1.21335,1.21335,64799999.0
2005-08-09 02:27:00,1.2134,1.2134,1.2134,1.2134,1600000.0
2005-08-09 02:28:00,1.2134,1.2134,1.2134,1.2134,9600000.0
2005-08-09 02:29:00,1.21335,1.21345,1.21333,1.2134,188200001.0
2005-08-09 02:30:00,1.21342,1.21342,1.2134,1.2134,112100001.0
2005-08-09 02:31:00,1.2134,1.21345,1.21338,1.21338,99700001.0
2005-08-09 02:32:00,1.21345,1.21345,1.2134,1.2134,40400000.0
2005-08-09 02:33:00,1.21345,1.21345,1.2134,1.2134,37700000.0
2005-08-09 02:34:00,1.21342,1.21356,1.21342,1.21344,99400001.0
2005-08-09 02:35:00,1.21345,1.21345,1.21335,1.21335,26500001.0
2005-08-09 02:36:00,1.2134,1.2134,1.2134,1.2134,36800000.0
2005-08-09 02:37:00,1.21345,1.21345,1.21335,1.21335,27000000.0
2005-08-09 02:38:00,1.21335,1.2134,1.21335,1.2134,49000000.0
2005-08-09 02:39:00,1.2134,1.21345,1.21333,1.21345,75300000.0
2005-08-09 02:40:00,1.21333,1.21335,1.21333,1.21335,30200000.0
2005-08-09 02:41:00,1.2134,1.2134,1.21335,1.21335,21100000.0
2005-08-09 02:42:00,1.2134,1.21345,1.2134,1.21345,69099999.0
2005-08-09 02:43:00,1.21345,1.21345,1.2134,1.2134,179499999.0
2005-08-09 02:44:00,1.21335,1.2134,1.21335,1.2134,3200000.0
2005-08-09 02:45:00,1.21335,1.21335,1.21335,1.21335,21500000.0
2005-08-09 02:46:00,1.21384,1.21388,1.21352,1.21353,123400004.0
2005-08-09 02:47:00,1.21338,1.21338,1.21335,1.21335,13300000.0
2005-08-09 02:48:00,1.21342,1.21345,1.21335,1.2134,98100002.0
2005-08-09 02:49:00,1.21345,1.21345,1.2134,1.2134,6400000.0
2005-08-09 02:50:00,1.21338,1.21338,1.21338,1.21338,3200000.0
2005-08-09 02:51:00,1.21335,1.21345,1.21335,1.21335,33700001.0
2005-08-09 02:52:00,1.2134,1.2134,1.21335,1.21335,33500001.0
2005-08-09 02:53:00,1.2133,1.21345,1.2133,1.21343,67900000.0
2005-08-09 02:54:00,1.2134,1.2134,1.2134,1.2134,20700000.0
2005-08-09 02:55:00,1.21345,1.21345,1.21338,1.21338,36099999.0
2005-08-09 02:56:00,1.21345,1.21345,1.2134,1.2134,2000000.0
2005-08-09 02:57:00,1.2134,1.2134,1.21335,1.21335,42900000.0
2005-08-09 02:58:00,1.2134,1.2134,1.21335,1.21335,29500000.0
2005-08-09 02:59:00,1.21345,1.21345,1.21332,1.21335,73700000.0
2005-08-09 03:00:00,1.2134,1.21345,1.2133,1.21345,62999999.0
2005-08-09 03:01:00,1.2134,1.2134,1.2134,1.2134,67200001.0
2005-08-09 03:02:00,1.2134,1.21342,1.21322,1.21328,129300001.0
2005-08-09 03:03:00,1.21322,1.21322,1.2131,1.2132,100400000.0
2005-08-09 03:04:00,1.21323,1.21323,1.21311,1.21311,41500001.0
2005-08-09 03:05:00,1.2131,1.2131,1.21289,1.21289,78200001.0
2005-08-09 03:06:00,1.21287,1.21297,1.21287,1.21297,66100000.0
2005-08-09 03:07:00,1.21298,1.21298,1.21298,1.21298,3800000.0
2005-08-09 03:08:00,1.213,1.213,1.21295,1.21295,90700002.0
2005-08-09 03:09:00,1.213,1.21305,1.21295,1.213,62699999.0
2005-08-09 03:10:00,1.21325,1.21328,1.21293,1.21293,114900001.0
2005-08-09 03:11:00,1.21301,1.21301,1.21289,1.21289,36000000.0
2005-08-09 03:12:00,1.21287,1.21289,1.21285,1.21285,52699999.0
2005-08-09 03:13:00,1.21287,1.21287,1.21273,1.21275,32800000.0
2005-08-09 03:14:00,1.21283,1.21298,1.21281,1.21286,82799999.0
2005-08-09 03:15:00,1.2129,1.21297,1.21285,1.21292,95900002.0
2005-08-09 03:16:00,1.21283,1.21292,1.21265,1.21289,120600002.0
2005-08-09 03:17:00,1.21296,1.2131,1.21294,1.21303,136900001.0
2005-08-09 03:18:00,1.2131,1.2131,1.21284,1.21285,70600000.0
2005-08-09 03:19:00,1.21259,1.21259,1.21235,1.21235,10600000.0
2005-08-09 03:20:00,1.21305,1.21305,1.21262,1.21275,54200000.0
2005-08-09 03:21:00,1.21225,1.21242,1.21225,1.21242,72500000.0
2005-08-09 03:22:00,1.21238,1.21238,1.21224,1.21224,23600001.0
2005-08-09 03:23:00,1.21212,1.21229,1.21212,1.21228,73399997.0
2005-08-09 03:24:00,1.2123,1.21237,1.2123,1.21237,4000000.0
2005-08-09 03:25:00,1.21242,1.21243,1.21237,1.21237,76700003.0
2005-08-09 03:26:00,1.21269,1.21291,1.21254,1.21291,160000001.0
2005-08-09 03:27:00,1.21242,1.21269,1.21242,1.21264,124099998.0
2005-08-09 03:28:00,1.2126,1.2126,1.2126,1.2126,6400000.0
2005-08-09 03:29:00,1.21257,1.21257,1.21234,1.21234,128700001.0
2005-08-09 03:30:00,1.21238,1.21238,1.21217,1.21217,86599999.0
2005-08-09 03:31:00,1.21225,1.21242,1.21224,1.2124,40000000.0
2005-08-09 03:32:00,1.21233,1.21233,1.21227,1.21227,13600000.0
2005-08-09 03:33:00,1.21275,1.21278,1.2126,1.21274,124800001.0
2005-08-09 03:34:00,1.21281,1.21281,1.21242,1.21242,159800002.0
2005-08-09 03:35:00,1.21265,1.21276,1.21248,1.21262,158300002.0
2005-08-09 03:36:00,1.21216,1.21239,1.21216,1.21239,35000000.0
2005-08-09 03:37:00,1.21237,1.21237,1.21233,1.21233,25700000.0
2005-08-09 03:38:00,1.21229,1.21241,1.21229,1.21241,43100000.0
2005-08-09 03:39:00,1.2124,1.21245,1.21237,1.2124,167100001.0
2005-08-09 03:40:00,1.21267,1.21271,1.21238,1.21257,192500002.0
2005-08-09 03:41:00,1.2124,1.21245,1.21235,1.21245,43300001.0
2005-08-09 03:42:00,1.21235,1.2124,1.21235,1.2124,29299999.0
2005-08-09 03:43:00,1.2124,1.2124,1.21222,1.21222,77699999.0
2005-08-09 03:44:00,1.2123,1.2123,1.21223,1.21223,13500000.0
2005-08-09 03:45:00,1.21227,1.21235,1.21225,1.21225,107000000.0
2005-08-09 03:46:00,1.2123,1.21233,1.2123,1.21233,54900000.0
2005-08-09 03:47:00,1.21233,1.21233,1.21225,1.2123,145299999.0
2005-08-09 03:48:00,1.21225,1.21232,1.21225,1.21225,147300001.0
2005-08-09 03:49:00,1.21232,1.21234,1.21202,1.21202,47699999.0
2005-08-09 03:50:00,1.2119,1.21197,1.21186,1.21197,138599998.0
2005-08-09 03:51:00,1.2119,1.2119,1.2117,1.2117,15200000.0
2005-08-09 03:52:00,1.21155,1.21155,1.21155,1.21155,6400000.0
2005-08-09 03:53:00,1.2117,1.21177,1.2117,1.21177,114400000.0
2005-08-09 03:54:00,1.21166,1.21166,1.21153,1.21159,90600000.0
2005-08-09 03:55:00,1.2116,1.2116,1.2116,1.2116,10400000.0
2005-08-09 03:56:00,1.21152,1.21165,1.21152,1.21155,44300000.0
2005-08-09 03:57:00,1.2116,1.2116,1.2116,1.2116,5600000.0
2005-08-09 03:58:00,1.2115,1.21165,1.2115,1.21165,6800000.0
2005-08-09 03:59:00,1.21165,1.21165,1.21165,1.21165,6400000.0
2005-08-09 04:00:00,1.21158,1.21167,1.21158,1.21167,27199999.0
2005-08-09 04:01:00,1.21165,1.21165,1.21152,1.21152,70999999.0
2005-08-09 04:02:00,1.21165,1.21165,1.21165,1.21165,31200000.0
2005-08-09 04:03:00,1.21155,1.21155,1.21155,1.21155,20000000.0
2005-08-09 04:04:00,1.21165,1.21165,1.21155,1.21155,48000000.0
2005-08-09 04:05:00,1.2116,1.2116,1.2116,1.2116,35000000.0
2005-08-09 04:06:00,1.21162,1.21162,1.21152,1.2116,22000000.0
2005-08-09 04:07:00,1.2116,1.21165,1.21155,1.21165,83000001.0
2005-08-09 04:08:00,1.2116,1.21175,1.2116,1.21162,109200001.0
2005-08-09 04:09:00,1.21162,1.2117,1.21162,1.2117,71299999.0
2005-08-09 04:10:00,1.2117,1.2117,1.2116,1.2117,205400000.0
2005-08-09 04:11:00,1.21165,1.2117,1.21165,1.2117,47900000.0
2005-08-09 04:12:00,1.21172,1.21175,1.21165,1.2117,169400004.0
2005-08-09 04:13:00,1.21197,1.21215,1.21197,1.21201,97300002.0
2005-08-09 04:14:00,1.2117,1.21175,1.21165,1.21165,105400000.0
2005-08-09 04:15:00,1.21165,1.21165,1.21165,1.21165,2400000.0
2005-08-09 04:16:00,1.21165,1.2117,1.21165,1.2117,14800000.0
2005-08-09 04:17:00,1.2116,1.21168,1.2116,1.21168,9600000.0
2005-08-09 04:18:00,1.2117,1.21172,1.2117,1.21172,56200001.0
2005-08-09 04:19:00,1.21168,1.21182,1.21165,1.21165,103999996.0
2005-08-09 04:20:00,1.21195,1.21195,1.2119,1.2119,3200000.0
2005-08-09 04:21:00,1.21185,1.21189,1.21179,1.21181,124199998.0
2005-08-09 04:22:00,1.21207,1.21251,1.21207,1.21225,154500000.0
2005-08-09 04:23:00,1.21183,1.21187,1.21183,1.21185,108299999.0
2005-08-09 04:24:00,1.21189,1.21205,1.21189,1.21195,81200000.0
2005-08-09 04:25:00,1.21238,1.2126,1.21221,1.21221,145200001.0
2005-08-09 04:26:00,1.21206,1.21206,1.21192,1.21202,86300001.0
2005-08-09 04:27:00,1.21212,1.21231,1.21212,1.21231,99299999.0
2005-08-09 04:28:00,1.2121,1.2121,1.2121,1.2121,18299999.0
2005-08-09 04:29:00,1.2122,1.21222,1.2121,1.21215,83700000.0
2005-08-09 04:30:00,1.21225,1.21225,1.21215,1.21215,55199998.0
2005-08-09 04:31:00,1.21257,1.21268,1.21236,1.21268,95400002.0
2005-08-09 04:32:00,1.21213,1.2123,1.21213,1.21229,74600000.0
2005-08-09 04:33:00,1.21223,1.21225,1.21217,1.21224,112900001.0
2005-08-09 04:34:00,1.21228,1.21234,1.2122,1.2123,83800001.0
2005-08-09 04:35:00,1.21228,1.21228,1.21222,1.21227,50500002.0
2005-08-09 04:36:00,1.21227,1.21235,1.21227,1.21235,29500000.0
2005-08-09 04:37:00,1.21228,1.21228,1.21225,1.21225,48800001.0
2005-08-09 04:38:00,1.21217,1.2122,1.2121,1.2121,101300001.0
2005-08-09 04:39:00,1.21208,1.2121,1.21208,1.2121,49300001.0
2005-08-09 04:40:00,1.21202,1.21202,1.21178,1.21178,78700002.0
2005-08-09 04:41:00,1.21185,1.21197,1.21183,1.21193,76500000.0
2005-08-09 04:42:00,1.212,1.212,1.212,1.212,60100001.0
2005-08-09 04:43:00,1.21197,1.21202,1.21187,1.21193,107600001.0
2005-08-09 04:44:00,1.21192,1.21195,1.21183,1.21183,143400003.0
2005-08-09 04:45:00,1.21188,1.2119,1.21187,1.2119,4100000.0
2005-08-09 04:46:00,1.212,1.21202,1.21195,1.212,97800000.0
2005-08-09 04:47:00,1.21195,1.21205,1.21195,1.21197,110800001.0
2005-08-09 04:48:00,1.21229,1.21239,1.21204,1.21204,98600004.0
2005-08-09 04:49:00,1.212,1.212,1.21192,1.21195,169199999.0
2005-08-09 04:50:00,1.21195,1.21205,1.21195,1.21195,16900000.0
2005-08-09 04:51:00,1.21205,1.21205,1.21195,1.212,59499999.0
2005-08-09 04:52:00,1.212,1.212,1.2119,1.21197,59000000.0
2005-08-09 04:53:00,1.21197,1.21205,1.21195,1.212,33500001.0
2005-08-09 04:54:00,1.212,1.21202,1.21195,1.212,56700000.0
2005-08-09 04:55:00,1.21195,1.21205,1.21195,1.21202,97900001.0
2005-08-09 04:56:00,1.21225,1.21237,1.2122,1.21229,77499999.0
2005-08-09 04:57:00,1.21205,1.21205,1.21195,1.212,89200002.0
2005-08-09 04:58:00,1.212,1.212,1.212,1.212,55899998.0
2005-08-09 04:59:00,1.21197,1.212,1.21192,1.21197,114400003.0
2005-08-09 05:00:00,1.212,1.212,1.2119,1.2119,22399999.0
2005-08-09 05:01:00,1.212,1.212,1.21195,1.212,102100003.0
2005-08-09 05:02:00,1.212,1.21208,1.21192,1.212,96700000.0
2005-08-09 05:03:00,1.21202,1.21205,1.21202,1.21205,4800000.0
2005-08-09 05:04:00,1.21193,1.21201,1.21188,1.21197,82800001.0
2005-08-09 05:05:00,1.212,1.212,1.212,1.212,35900002.0
2005-08-09 05:06:00,1.212,1.212,1.21179,1.21179,102200003.0
2005-08-09 05:07:00,1.21226,1.21254,1.21212,1.21231,134600002.0
2005-08-09 05:08:00,1.212,1.2123,1.21196,1.21228,159699999.0
2005-08-09 05:09:00,1.21177,1.21213,1.21172,1.21213,101699999.0
2005-08-09 05:10:00,1.21224,1.21228,1.21219,1.21219,65299999.0
2005-08-09 05:11:00,1.21249,1.21267,1.21234,1.21242,97300001.0
2005-08-09 05:12:00,1.21224,1.21235,1.21224,1.21235,57000001.0
2005-08-09 05:13:00,1.21232,1.21242,1.21232,1.21238,70899999.0
2005-08-09 05:14:00,1.21242,1.21242,1.21235,1.2124,28699999.0
2005-08-09 05:15:00,1.21235,1.2124,1.21233,1.21233,76000000.0
2005-08-09 05:16:00,1.21245,1.21247,1.21235,1.21235,85499999.0
2005-08-09 05:17:00,1.2124,1.21242,1.21235,1.21235,85500000.0
2005-08-09 05:18:00,1.21269,1.21285,1.21252,1.21275,93400001.0
2005-08-09 05:19:00,1.2124,1.2124,1.21232,1.21232,36700000.0
2005-08-09 05:20:00,1.21248,1.21248,1.21235,1.2124,52900000.0
2005-08-09 05:21:00,1.2124,1.2124,1.2124,1.2124,31200001.0
2005-08-09 05:22:00,1.21253,1.21282,1.21241,1.21262,112999999.0
2005-08-09 05:23:00,1.21238,1.21245,1.21235,1.21238,118300001.0
2005-08-09 05:24:00,1.21245,1.21245,1.21245,1.21245,23100000.0
2005-08-09 05:25:00,1.2124,1.2124,1.2124,1.2124,42400002.0
2005-08-09 05:26:00,1.2124,1.21245,1.21235,1.21235,32700000.0
2005-08-09 05:27:00,1.21231,1.21234,1.21231,1.21234,27900000.0
2005-08-09 05:28:00,1.21233,1.21237,1.21233,1.21237,38400002.0
2005-08-09 05:29:00,1.21242,1.21248,1.2124,1.2124,117599999.0
2005-08-09 05:30:00,1.21265,1.21286,1.2126,1.2127,63400001.0
2005-08-09 05:31:00,1.21245,1.21256,1.21244,1.21244,149200002.0
2005-08-09 05:32:00,1.21245,1.21245,1.21245,1.21245,52600000.0
2005-08-09 05:33:00,1.2124,1.2124,1.2124,1.2124,26400000.0
2005-08-09 05:34:00,1.21235,1.21248,1.21235,1.21241,31500000.0
2005-08-09 05:35:00,1.21246,1.21246,1.21242,1.21242,10400000.0
2005-08-09 05:36:00,1.2124,1.21245,1.2124,1.21245,39499999.0
2005-08-09 05:37:00,1.21235,1.2124,1.21235,1.2124,7200000.0
2005-08-09 05:38:00,1.2124,1.21245,1.2123,1.2123,30100000.0
2005-08-09 05:39:00,1.2124,1.21245,1.21235,1.21245,230200002.0
2005-08-09 05:40:00,1.21256,1.2129,1.21251,1.21276,105900001.0
2005-08-09 05:41:00,1.21243,1.21245,1.2124,1.21245,57800000.0
2005-08-09 05:42:00,1.21245,1.21245,1.2124,1.2124,18200000.0
2005-08-09 05:43:00,1.21232,1.21248,1.21232,1.21248,4400000.0
2005-08-09 05:44:00,1.21235,1.21245,1.21235,1.21238,36700000.0
2005-08-09 05:45:00,1.2123,1.21244,1.21229,1.21242,68900002.0
2005-08-09 05:46:00,1.21248,1.21256,1.21246,1.21256,52700000.0
2005-08-09 05:47:00,1.21256,1.21256,1.21234,1.21241,114499999.0
2005-08-09 05:48:00,1.21209,1.21209,1.21196,1.21196,74500000.0
2005-08-09 05:49:00,1.2118,1.21204,1.2118,1.21204,52699998.0
2005-08-09 05:50:00,1.21204,1.2121,1.21199,1.21203,139500001.0
2005-08-09 05:51:00,1.21192,1.21214,1.21192,1.21212,180300001.0
2005-08-09 05:52:00,1.21225,1.21225,1.21212,1.21212,139300000.0
2005-08-09 05:53:00,1.21218,1.21225,1.2121,1.21225,114600000.0
2005-08-09 05:54:00,1.21225,1.21225,1.2122,1.2122,48800002.0
2005-08-09 05:55:00,1.21272,1.21274,1.21229,1.21239,49700001.0
2005-08-09 05:56:00,1.21217,1.2122,1.21217,1.2122,36699999.0
2005-08-09 05:57:00,1.21215,1.2122,1.21215,1.2122,136900001.0
2005-08-09 05:58:00,1.21218,1.21221,1.21197,1.21197,190900000.0
2005-08-09 05:59:00,1.21198,1.21202,1.21198,1.21202,55400001.0
2005-08-09 06:00:00,1.21208,1.21208,1.21205,1.21208,50100002.0
2005-08-09 06:01:00,1.2121,1.21215,1.212,1.2121,53499998.0
2005-08-09 06:02:00,1.21205,1.21215,1.212,1.21205,110900002.0
2005-08-09 06:03:00,1.21203,1.21209,1.21203,1.21203,102000000.0
2005-08-09 06:04:00,1.21201,1.21213,1.21201,1.21207,95300001.0
2005-08-09 06:05:00,1.21215,1.21215,1.21202,1.21205,110200002.0
2005-08-09 06:06:00,1.2121,1.2121,1.21205,1.21205,53400001.0
2005-08-09 06:07:00,1.21215,1.21215,1.21205,1.21207,58900000.0
2005-08-09 06:08:00,1.21207,1.21212,1.21197,1.21197,60299999.0
2005-08-09 06:09:00,1.2119,1.2119,1.21185,1.21185,57899999.0
2005-08-09 06:10:00,1.21198,1.21198,1.2118,1.21192,17100000.0
2005-08-09 06:11:00,1.21185,1.21195,1.21185,1.21188,79399998.0
2005-08-09 06:12:00,1.21185,1.2119,1.2118,1.2118,68000003.0
2005-08-09 06:13:00,1.21197,1.21221,1.21197,1.21213,106099998.0
2005-08-09 06:14:00,1.2121,1.2121,1.21205,1.2121,51600000.0
2005-08-09 06:15:00,1.2125,1.21264,1.21227,1.21264,201700004.0
2005-08-09 06:16:00,1.2121,1.21215,1.21205,1.21213,71900000.0
2005-08-09 06:17:00,1.21215,1.21215,1.21205,1.2121,69300000.0
2005-08-09 06:18:00,1.2121,1.21214,1.21193,1.21193,111400000.0
2005-08-09 06:19:00,1.21195,1.21195,1.21187,1.2119,52600000.0
2005-08-09 06:20:00,1.21187,1.2119,1.21187,1.2119,41500001.0
2005-08-09 06:21:00,1.21185,1.2119,1.2118,1.2119,69699999.0
2005-08-09 06:22:00,1.21192,1.21193,1.21188,1.21193,122200000.0
2005-08-09 06:23:00,1.21185,1.2119,1.21185,1.2119,33500001.0
2005-08-09 06:24:00,1.2119,1.21192,1.21185,1.2119,114200000.0
2005-08-09 06:25:00,1.21185,1.21185,1.2117,1.2117,80199999.0
2005-08-09 06:26:00,1.21188,1.21198,1.21185,1.21185,3200000.0
2005-08-09 06:27:00,1.2119,1.2119,1.21185,1.21188,57499999.0
2005-08-09 06:28:00,1.21192,1.21209,1.21192,1.21198,64500002.0
2005-08-09 06:29:00,1.21205,1.21215,1.21205,1.2121,103000002.0
2005-08-09 06:30:00,1.21219,1.21241,1.21219,1.21219,102100001.0
2005-08-09 06:31:00,1.2121,1.21215,1.21205,1.21205,94299999.0
2005-08-09 06:32:00,1.2121,1.2121,1.2121,1.2121,3200000.0
2005-08-09 06:33:00,1.21208,1.21208,1.21197,1.21198,95900000.0
2005-08-09 06:34:00,1.21178,1.21213,1.21157,1.21213,75400001.0
2005-08-09 06:35:00,1.21235,1.21245,1.21235,1.21235,114199999.0
2005-08-09 06:36:00,1.21232,1.21232,1.21232,1.21232,9600000.0
2005-08-09 06:37:00,1.2124,1.21242,1.21235,1.2124,44500000.0
2005-08-09 06:38:00,1.21248,1.21248,1.2124,1.2124,77700000.0
2005-08-09 06:39:00,1.21235,1.21235,1.2123,1.21232,78700001.0
2005-08-09 06:40:00,1.21237,1.21242,1.21231,1.21242,90400000.0
2005-08-09 06:41:00,1.21242,1.21249,1.21236,1.21247,59599999.0
2005-08-09 06:42:00,1.21248,1.21251,1.21238,1.21242,84399999.0
2005-08-09 06:43:00,1.21205,1.21205,1.21145,1.21163,88000000.0
2005-08-09 06:44:00,1.21275,1.21275,1.21206,1.21222,71699999.0
2005-08-09 06:45:00,1.21174,1.21194,1.21174,1.21189,57100000.0
2005-08-09 06:46:00,1.21205,1.21205,1.21195,1.21195,31900000.0
2005-08-09 06:47:00,1.21192,1.21195,1.21185,1.21191,106300001.0
2005-08-09 06:48:00,1.2119,1.21193,1.21185,1.21193,69699999.0
2005-08-09 06:49:00,1.21185,1.21185,1.21185,1.21185,25500000.0
2005-08-09 06:50:00,1.21188,1.21188,1.21181,1.21182,41900000.0
2005-08-09 06:51:00,1.21178,1.2118,1.2115,1.2118,44100000.0
2005-08-09 06:52:00,1.2118,1.21185,1.2117,1.21175,93600002.0
2005-08-09 06:53:00,1.21178,1.21178,1.21178,1.21178,4000000.0
2005-08-09 06:54:00,1.21191,1.21199,1.21191,1.21199,22300000.0
2005-08-09 06:55:00,1.21215,1.21215,1.2121,1.2121,31100000.0
2005-08-09 06:56:00,1.2121,1.21215,1.2121,1.2121,52300000.0
2005-08-09 06:57:00,1.2121,1.2121,1.21205,1.21205,19900000.0
2005-08-09 06:58:00,1.2121,1.2121,1.2121,1.2121,57299999.0
2005-08-09 06:59:00,1.21198,1.21198,1.21181,1.21192,103900000.0
2005-08-09 07:00:00,1.21185,1.2119,1.21185,1.21185,112799998.0
2005-08-09 07:01:00,1.21195,1.21195,1.21185,1.21185,63999999.0
2005-08-09 07:02:00,1.2119,1.2119,1.21182,1.21182,36800001.0
2005-08-09 07:03:00,1.21198,1.212,1.21191,1.212,126899999.0
2005-08-09 07:04:00,1.21195,1.212,1.2119,1.212,115900000.0
2005-08-09 07:05:00,1.21192,1.212,1.21192,1.212,41299998.0
2005-08-09 07:06:00,1.21205,1.21205,1.21195,1.212,54400000.0
2005-08-09 07:07:00,1.212,1.21202,1.21195,1.21195,67400001.0
2005-08-09 07:08:00,1.21195,1.21195,1.21195,1.21195,5600000.0
2005-08-09 07:09:00,1.21195,1.21205,1.21195,1.212,134200000.0
2005-08-09 07:10:00,1.212,1.21203,1.212,1.21203,27800000.0
2005-08-09 07:11:00,1.212,1.212,1.212,1.212,32799999.0
2005-08-09 07:12:00,1.21195,1.21205,1.21195,1.21198,68500001.0
2005-08-09 07:13:00,1.212,1.21205,1.21192,1.212,73900001.0
2005-08-09 07:14:00,1.21195,1.212,1.21195,1.21197,62100000.0
2005-08-09 07:15:00,1.21197,1.21203,1.21197,1.212,63199999.0
2005-08-09 07:16:00,1.212,1.21205,1.2119,1.21195,88100000.0
2005-08-09 07:17:00,1.21197,1.212,1.21197,1.212,11900000.0
2005-08-09 07:18:00,1.21223,1.21242,1.21209,1.21236,71099998.0
2005-08-09 07:19:00,1.21188,1.21188,1.21187,1.21187,1800000.0
2005-08-09 07:20:00,1.21177,1.21189,1.2116,1.21177,64100001.0
2005-08-09 07:21:00,1.21177,1.21185,1.21175,1.2118,46200001.0
2005-08-09 07:22:00,1.21175,1.2118,1.21175,1.2118,87899999.0
2005-08-09 07:23:00,1.2118,1.2118,1.2118,1.2118,9600000.0
2005-08-09 07:24:00,1.21183,1.21183,1.21175,1.21175,26200001.0
2005-08-09 07:25:00,1.21182,1.21192,1.21182,1.21184,93600002.0
2005-08-09 07:26:00,1.2118,1.21182,1.21175,1.21175,15300000.0
2005-08-09 07:27:00,1.2118,1.2118,1.21177,1.21177,66700001.0
2005-08-09 07:28:00,1.21165,1.21176,1.21163,1.21163,124100002.0
2005-08-09 07:29:00,1.21156,1.21166,1.21156,1.21166,53299999.0
2005-08-09 07:30:00,1.21162,1.21162,1.21158,1.21158,22300000.0
2005-08-09 07:31:00,1.2116,1.21165,1.21152,1.2116,54100000.0
2005-08-09 07:32:00,1.21165,1.21165,1.2116,1.2116,35200002.0
2005-08-09 07:33:00,1.21162,1.21168,1.21158,1.21168,115999999.0
2005-08-09 07:34:00,1.21166,1.21171,1.21156,1.2117,180600002.0
2005-08-09 07:35:00,1.21165,1.21175,1.21165,1.2117,21800000.0
2005-08-09 07:36:00,1.2117,1.21175,1.21162,1.21168,83999999.0
2005-08-09 07:37:00,1.2117,1.2117,1.2117,1.2117,5600000.0
2005-08-09 07:38:00,1.21175,1.21175,1.21165,1.2117,35900001.0
2005-08-09 07:39:00,1.21165,1.2117,1.21165,1.21167,42300000.0
2005-08-09 07:40:00,1.21165,1.2117,1.21165,1.21168,74500002.0
2005-08-09 07:41:00,1.21169,1.21171,1.21169,1.21171,6400000.0
2005-08-09 07:42:00,1.21177,1.2118,1.21171,1.21178,55800000.0
2005-08-09 07:43:00,1.21175,1.21175,1.21165,1.21165,26200001.0
2005-08-09 07:44:00,1.21175,1.21182,1.21171,1.2118,138300002.0
2005-08-09 07:45:00,1.21162,1.21176,1.21162,1.21168,66800002.0
2005-08-09 07:46:00,1.21157,1.2116,1.21157,1.2116,42300002.0
2005-08-09 07:47:00,1.21155,1.2116,1.21155,1.2116,32000001.0
2005-08-09 07:48:00,1.2116,1.21165,1.2116,1.2116,56800001.0
2005-08-09 07:49:00,1.2116,1.21165,1.21155,1.2116,112499998.0
2005-08-09 07:50:00,1.2115,1.21161,1.21149,1.21154,99500000.0
2005-08-09 07:51:00,1.21148,1.21164,1.21141,1.21156,46800000.0
2005-08-09 07:52:00,1.21153,1.21165,1.21151,1.21165,62100000.0
2005-08-09 07:53:00,1.21168,1.21168,1.21163,1.21163,77500002.0
2005-08-09 07:54:00,1.21156,1.21157,1.21138,1.21138,106899999.0
2005-08-09 07:55:00,1.2114,1.21141,1.21129,1.21138,60600000.0
2005-08-09 07:56:00,1.21137,1.21151,1.21137,1.21145,61300000.0
2005-08-09 07:57:00,1.21133,1.21133,1.21125,1.21125,27000000.0
2005-08-09 07:58:00,1.21122,1.21128,1.21118,1.21128,12800000.0
2005-08-09 07:59:00,1.21127,1.21146,1.21127,1.21146,111099999.0
2005-08-09 08:00:00,1.21145,1.21156,1.21141,1.21148,100699998.0
2005-08-09 08:01:00,1.21138,1.21152,1.21138,1.21152,21500000.0
2005-08-09 08:02:00,1.21145,1.21155,1.21145,1.2115,67400000.0
2005-08-09 08:03:00,1.21149,1.2117,1.21149,1.2117,93699999.0
2005-08-09 08:04:00,1.21166,1.21197,1.21162,1.21197,135000002.0
2005-08-09 08:05:00,1.2119,1.21234,1.21173,1.21234,109299998.0
2005-08-09 08:06:00,1.21255,1.21255,1.2125,1.21255,36100000.0
2005-08-09 08:07:00,1.21238,1.21238,1.21227,1.21231,80599998.0
2005-08-09 08:08:00,1.21232,1.21232,1.2123,1.2123,41000000.0
2005-08-09 08:09:00,1.2123,1.21235,1.21222,1.21222,88800001.0
2005-08-09 08:10:00,1.2123,1.21235,1.2122,1.21235,173000001.0
2005-08-09 08:11:00,1.21222,1.21222,1.21159,1.21159,59700000.0
2005-08-09 08:12:00,1.2125,1.21262,1.21169,1.21228,85300000.0
2005-08-09 08:13:00,1.2122,1.21238,1.21208,1.21217,190099999.0
2005-08-09 08:14:00,1.21151,1.21214,1.21151,1.21214,25900000.0
2005-08-09 08:15:00,1.2123,1.21232,1.21225,1.21225,74700002.0
2005-08-09 08:16:00,1.2123,1.2123,1.21225,1.21225,47100002.0
2005-08-09 08:17:00,1.21233,1.21237,1.21233,1.21236,80699997.0
2005-08-09 08:18:00,1.21242,1.21242,1.21227,1.21242,68600000.0
2005-08-09 08:19:00,1.21245,1.21245,1.2124,1.21245,17200000.0
2005-08-09 08:20:00,1.2124,1.2124,1.2124,1.2124,106400004.0
2005-08-09 08:21:00,1.21241,1.21241,1.21219,1.21222,143399995.0
2005-08-09 08:22:00,1.2122,1.21222,1.21218,1.2122,50300000.0
2005-08-09 08:23:00,1.21222,1.2124,1.21222,1.2123,146700003.0
2005-08-09 08:24:00,1.21229,1.21263,1.21229,1.21263,113500000.0
2005-08-09 08:25:00,1.21268,1.21268,1.21259,1.21268,76000001.0
2005-08-09 08:26:00,1.21272,1.21272,1.21255,1.21272,98800000.0
2005-08-09 08:27:00,1.21258,1.21269,1.21249,1.21257,50099999.0
2005-08-09 08:28:00,1.21255,1.21261,1.21247,1.21259,78600000.0
2005-08-09 08:29:00,1.2125,1.2125,1.2124,1.2124,43300000.0
2005-08-09 08:30:00,1.21243,1.21252,1.21243,1.2125,56200000.0
2005-08-09 08:31:00,1.21252,1.21252,1.21245,1.2125,63300000.0
2005-08-09 08:32:00,1.21255,1.21255,1.21243,1.2125,167000000.0
2005-08-09 08:33:00,1.21245,1.21255,1.21245,1.21255,138800002.0
2005-08-09 08:34:00,1.21248,1.21248,1.2124,1.21247,61300000.0
2005-08-09 08:35:00,1.21262,1.21276,1.21172,1.21172,45500001.0
2005-08-09 08:36:00,1.21198,1.2122,1.21198,1.2122,17400000.0
2005-08-09 08:37:00,1.21277,1.21295,1.21277,1.21283,71800000.0
2005-08-09 08:38:00,1.21292,1.21295,1.21262,1.21262,56900000.0
2005-08-09 08:39:00,1.21252,1.21259,1.2125,1.21256,96699999.0
2005-08-09 08:40:00,1.2125,1.2125,1.21247,1.21247,27099999.0
2005-08-09 08:41:00,1.2123,1.2123,1.21151,1.21151,112700003.0
2005-08-09 08:42:00,1.2116,1.21186,1.2116,1.21178,92599998.0
2005-08-09 08:43:00,1.21182,1.21218,1.21181,1.21218,97100000.0
2005-08-09 08:44:00,1.21247,1.21248,1.21243,1.21248,35900000.0
2005-08-09 08:45:00,1.21249,1.21249,1.21233,1.21233,135099998.0
2005-08-09 08:46:00,1.21226,1.21226,1.21226,1.21226,3200000.0
2005-08-09 08:47:00,1.21201,1.21201,1.21182,1.21182,33200000.0
2005-08-09 08:48:00,1.21185,1.2119,1.21185,1.2119,18500000.0
2005-08-09 08:49:00,1.2121,1.21215,1.2121,1.21215,37199999.0
2005-08-09 08:50:00,1.21193,1.21193,1.21171,1.21175,95200001.0
2005-08-09 08:51:00,1.21178,1.21178,1.21167,1.21167,23300000.0
2005-08-09 08:52:00,1.2116,1.21162,1.2116,1.21162,41999999.0
2005-08-09 08:53:00,1.2116,1.21165,1.21155,1.21158,66400000.0
2005-08-09 08:54:00,1.21157,1.2118,1.21157,1.2118,49500000.0
2005-08-09 08:55:00,1.21178,1.21178,1.21161,1.21168,118100001.0
2005-08-09 08:56:00,1.21163,1.21174,1.21163,1.21167,67800002.0
2005-08-09 08:57:00,1.2116,1.21166,1.21146,1.21146,151600000.0
2005-08-09 08:58:00,1.21147,1.21148,1.21129,1.21133,122399999.0
2005-08-09 08:59:00,1.2113,1.21135,1.2113,1.2113,62400000.0
2005-08-09 09:00:00,1.21128,1.21139,1.21128,1.21133,52600000.0
2005-08-09 09:01:00,1.21132,1.21132,1.21128,1.21128,47299999.0
2005-08-09 09:02:00,1.2113,1.21135,1.21122,1.21122,50000000.0
2005-08-09 09:03:00,1.21137,1.21156,1.21137,1.21145,106600004.0
2005-08-09 09:04:00,1.21138,1.21144,1.21131,1.21139,100199998.0
2005-08-09 09:05:00,1.21143,1.21147,1.21143,1.21143,56200000.0
2005-08-09 09:06:00,1.21143,1.21152,1.21143,1.21147,120500003.0
2005-08-09 09:07:00,1.21147,1.21152,1.21142,1.21147,130100002.0
2005-08-09 09:08:00,1.2115,1.21155,1.21148,1.21155,129600000.0
2005-08-09 09:09:00,1.21145,1.21155,1.21145,1.21155,28399999.0
2005-08-09 09:10:00,1.2115,1.2115,1.21148,1.21148,72800002.0
2005-08-09 09:11:00,1.21143,1.21152,1.21143,1.2115,132900000.0
2005-08-09 09:12:00,1.21157,1.21174,1.21157,1.21169,49799999.0
2005-08-09 09:13:00,1.2116,1.2116,1.21155,1.21155,23100000.0
2005-08-09 09:14:00,1.21162,1.21169,1.21147,1.21157,72500000.0
2005-08-09 09:15:00,1.21158,1.21165,1.21151,1.21161,206000003.0
2005-08-09 09:16:00,1.21147,1.21159,1.21135,1.21135,126300002.0
2005-08-09 09:17:00,1.2113,1.21141,1.21129,1.21133,155000002.0
2005-08-09 09:18:00,1.21135,1.21142,1.21135,1.21142,2400000.0
2005-08-09 09:19:00,1.21147,1.21165,1.21147,1.21155,49800001.0
2005-08-09 09:20:00,1.21154,1.21186,1.21154,1.21186,72200002.0
2005-08-09 09:21:00,1.21193,1.21204,1.21193,1.21197,61699998.0
2005-08-09 09:22:00,1.212,1.212,1.21197,1.21197,28400000.0
2005-08-09 09:23:00,1.21199,1.21206,1.21199,1.21206,70500001.0
2005-08-09 09:24:00,1.21212,1.21212,1.21195,1.21195,163500003.0
2005-08-09 09:25:00,1.21202,1.21208,1.21198,1.21207,71400000.0
2005-08-09 09:26:00,1.21215,1.21215,1.21199,1.21215,97100000.0
2005-08-09 09:27:00,1.21222,1.21229,1.21222,1.21227,16800000.0
2005-08-09 09:28:00,1.2124,1.21244,1.21234,1.21235,50300002.0
2005-08-09 09:29:00,1.2123,1.21242,1.2123,1.21242,28000000.0
2005-08-09 09:30:00,1.21247,1.21251,1.21247,1.21251,24100000.0
2005-08-09 09:31:00,1.21246,1.21246,1.2124,1.21241,124199998.0
2005-08-09 09:32:00,1.21235,1.21248,1.21235,1.21248,54200000.0
2005-08-09 09:33:00,1.2125,1.2125,1.2125,1.2125,4000000.0
2005-08-09 09:34:00,1.21252,1.21254,1.21239,1.21254,51599999.0
2005-08-09 09:35:00,1.2125,1.21255,1.2125,1.21255,65700002.0
2005-08-09 09:36:00,1.21283,1.21283,1.21253,1.21274,64399998.0
2005-08-09 09:37:00,1.2125,1.21255,1.21245,1.21245,105300000.0
2005-08-09 09:38:00,1.21251,1.21259,1.21247,1.21259,57100002.0
2005-08-09 09:39:00,1.21258,1.21261,1.2125,1.21261,93599999.0
2005-08-09 09:40:00,1.2126,1.21265,1.2126,1.21265,16700000.0
2005-08-09 09:41:00,1.2125,1.2126,1.2125,1.21255,43900001.0
2005-08-09 09:42:00,1.21265,1.21265,1.21257,1.21265,46800001.0
2005-08-09 09:43:00,1.21257,1.21262,1.21252,1.21252,38799999.0
2005-08-09 09:44:00,1.21245,1.21255,1.21245,1.2125,19400000.0
2005-08-09 09:45:00,1.21245,1.2125,1.21245,1.2125,29500001.0
2005-08-09 09:46:00,1.21255,1.21255,1.21255,1.21255,7200000.0
2005-08-09 09:47:00,1.21243,1.21249,1.21243,1.21243,92700000.0
2005-08-09 09:48:00,1.2124,1.2124,1.21238,1.21238,46899999.0
2005-08-09 09:49:00,1.21238,1.21238,1.21234,1.21234,47900000.0
2005-08-09 09:50:00,1.2124,1.21255,1.2124,1.21255,36700001.0
2005-08-09 09:51:00,1.21274,1.21285,1.21273,1.21285,77700002.0
2005-08-09 09:52:00,1.21281,1.21313,1.21281,1.21313,31700000.0
2005-08-09 09:53:00,1.21317,1.21321,1.21305,1.2132,129899999.0
2005-08-09 09:54:00,1.21313,1.21313,1.21296,1.21301,96199998.0
2005-08-09 09:55:00,1.2131,1.21323,1.21308,1.21323,118200000.0
2005-08-09 09:56:00,1.2132,1.2132,1.2132,1.2132,57200000.0
2005-08-09 09:57:00,1.2132,1.21325,1.21313,1.21315,114500003.0
2005-08-09 09:58:00,1.21325,1.21344,1.21325,1.21337,78600000.0
2005-08-09 09:59:00,1.21344,1.21357,1.21344,1.21346,87100000.0
2005-08-09 10:00:00,1.2133,1.2138,1.2133,1.2138,170099999.0
2005-08-09 10:01:00,1.21385,1.2139,1.21385,1.2139,56100000.0
2005-08-09 10:02:00,1.21386,1.21388,1.21369,1.21383,170899997.0
2005-08-09 10:03:00,1.2139,1.2139,1.21373,1.21373,21000000.0
2005-08-09 10:04:00,1.21381,1.21388,1.21361,1.21388,63000002.0
2005-08-09 10:05:00,1.214,1.21408,1.21384,1.21408,98800001.0
2005-08-09 10:06:00,1.21417,1.21428,1.21409,1.21422,123799997.0
2005-08-09 10:07:00,1.21411,1.21426,1.21411,1.21426,36000000.0
2005-08-09 10:08:00,1.21427,1.21427,1.21422,1.21422,35400000.0
2005-08-09 10:09:00,1.21418,1.21428,1.21418,1.21428,22800000.0
2005-08-09 10:10:00,1.21425,1.2143,1.21425,1.21427,82300000.0
2005-08-09 10:11:00,1.21442,1.21442,1.2144,1.2144,51100000.0
2005-08-09 10:12:00,1.21433,1.2144,1.21427,1.21429,17700000.0
2005-08-09 10:13:00,1.21421,1.21433,1.21421,1.21433,61799999.0
2005-08-09 10:14:00,1.21445,1.2147,1.21445,1.21453,80799999.0
2005-08-09 10:15:00,1.2145,1.2145,1.21423,1.21442,99200000.0
2005-08-09 10:16:00,1.21431,1.21445,1.2143,1.2143,145900000.0
2005-08-09 10:17:00,1.21438,1.21438,1.21428,1.21433,173899999.0
2005-08-09 10:18:00,1.21437,1.21445,1.21435,1.21435,127800001.0
2005-08-09 10:19:00,1.21435,1.21442,1.21435,1.21435,83600000.0
2005-08-09 10:20:00,1.21436,1.21452,1.21429,1.21452,109800003.0
2005-08-09 10:21:00,1.21447,1.21482,1.21437,1.21482,111499998.0
2005-08-09 10:22:00,1.2148,1.2148,1.21452,1.21452,85400000.0
2005-08-09 10:23:00,1.21452,1.21465,1.21448,1.21465,39000000.0
2005-08-09 10:24:00,1.21472,1.21472,1.21449,1.21458,86300000.0
2005-08-09 10:25:00,1.21462,1.21469,1.21458,1.21467,145500000.0
2005-08-09 10:26:00,1.21467,1.21467,1.21457,1.21457,35600000.0
2005-08-09 10:27:00,1.21466,1.21466,1.21466,1.21466,47800002.0
2005-08-09 10:28:00,1.21469,1.21469,1.21434,1.21437,148800002.0
2005-08-09 10:29:00,1.21435,1.21445,1.21433,1.21437,140900002.0
2005-08-09 10:30:00,1.21432,1.21432,1.21426,1.2143,76999999.0
2005-08-09 10:31:00,1.21442,1.21445,1.2144,1.2144,31000000.0
2005-08-09 10:32:00,1.2142,1.21422,1.21389,1.21422,53500000.0
2005-08-09 10:33:00,1.21437,1.21437,1.21422,1.21422,91099998.0
2005-08-09 10:34:00,1.21423,1.21444,1.21423,1.21444,153200002.0
2005-08-09 10:35:00,1.21439,1.21447,1.21433,1.21433,99699998.0
2005-08-09 10:36:00,1.21435,1.21435,1.21422,1.2143,128200000.0
2005-08-09 10:37:00,1.21425,1.21442,1.21425,1.21442,109299998.0
2005-08-09 10:38:00,1.21447,1.21448,1.21433,1.21438,140899998.0
2005-08-09 10:39:00,1.21443,1.21443,1.21421,1.21421,67300000.0
2005-08-09 10:40:00,1.21413,1.2142,1.21413,1.2142,97500001.0
2005-08-09 10:41:00,1.21418,1.21425,1.21415,1.2142,79200001.0
2005-08-09 10:42:00,1.21418,1.21418,1.21412,1.21418,101999999.0
2005-08-09 10:43:00,1.21417,1.21426,1.21411,1.21426,84499998.0
2005-08-09 10:44:00,1.2142,1.21425,1.21415,1.21422,56000000.0
2005-08-09 10:45:00,1.21425,1.21425,1.21418,1.2142,79100000.0
2005-08-09 10:46:00,1.21418,1.21427,1.21415,1.2142,78200000.0
2005-08-09 10:47:00,1.21408,1.21408,1.21391,1.21393,69000001.0
2005-08-09 10:48:00,1.21403,1.21411,1.21401,1.21408,149099999.0
2005-08-09 10:49:00,1.2141,1.21418,1.21396,1.21415,104400000.0
2005-08-09 10:50:00,1.21414,1.21421,1.21402,1.21417,127300001.0
2005-08-09 10:51:00,1.21412,1.21415,1.21405,1.21415,35800000.0
2005-08-09 10:52:00,1.21408,1.2141,1.21402,1.21402,58300002.0
2005-08-09 10:53:00,1.21408,1.21408,1.21397,1.21397,109200001.0
2005-08-09 10:54:00,1.21398,1.21399,1.21385,1.21387,77799999.0
2005-08-09 10:55:00,1.21379,1.2138,1.21347,1.21347,194500001.0
2005-08-09 10:56:00,1.21348,1.21369,1.21345,1.21361,221000005.0
2005-08-09 10:57:00,1.21366,1.21366,1.21314,1.21314,65000000.0
2005-08-09 10:58:00,1.21324,1.21348,1.21324,1.2134,94300001.0
2005-08-09 10:59:00,1.21338,1.21347,1.21326,1.21347,67699998.0
2005-08-09 11:00:00,1.21343,1.21379,1.21343,1.21379,125800000.0
2005-08-09 11:01:00,1.21384,1.21384,1.21364,1.21364,28700001.0
2005-08-09 11:02:00,1.2136,1.2136,1.21355,1.2136,122399999.0
2005-08-09 11:03:00,1.2136,1.2136,1.21348,1.2136,83000001.0
2005-08-09 11:04:00,1.21357,1.2136,1.21351,1.21359,126800001.0
2005-08-09 11:05:00,1.21362,1.214,1.21362,1.214,55700000.0
2005-08-09 11:06:00,1.21392,1.21393,1.21359,1.21393,139999997.0
2005-08-09 11:07:00,1.21395,1.21407,1.21394,1.21401,183400001.0
2005-08-09 11:08:00,1.21401,1.21408,1.21398,1.21407,84799999.0
2005-08-09 11:09:00,1.21403,1.21412,1.21403,1.2141,76300000.0
2005-08-09 11:10:00,1.2141,1.21412,1.21405,1.2141,84200000.0
2005-08-09 11:11:00,1.21407,1.21408,1.21383,1.21391,180200000.0
2005-08-09 11:12:00,1.2138,1.21385,1.21375,1.2138,144800001.0
2005-08-09 11:13:00,1.21384,1.21396,1.21383,1.21393,97099999.0
2005-08-09 11:14:00,1.21387,1.21387,1.21373,1.21373,117300000.0
2005-08-09 11:15:00,1.21373,1.21385,1.21372,1.2138,144699998.0
2005-08-09 11:16:00,1.21376,1.21379,1.21364,1.21379,121600000.0
2005-08-09 11:17:00,1.21373,1.21375,1.2137,1.2137,20000000.0
2005-08-09 11:18:00,1.21365,1.2137,1.21365,1.21365,95500000.0
2005-08-09 11:19:00,1.21373,1.21384,1.21368,1.21368,105000000.0
2005-08-09 11:20:00,1.21365,1.21365,1.21352,1.21352,147100001.0
2005-08-09 11:21:00,1.21392,1.21408,1.21379,1.21379,95799998.0
2005-08-09 11:22:00,1.21401,1.21429,1.21401,1.21429,14500000.0
2005-08-09 11:23:00,1.21467,1.21472,1.21412,1.21458,87500001.0
2005-08-09 11:24:00,1.21475,1.21487,1.21472,1.21481,105300000.0
2005-08-09 11:25:00,1.21488,1.2149,1.21475,1.21482,106699998.0
2005-08-09 11:26:00,1.2148,1.21493,1.2148,1.21493,101300002.0
2005-08-09 11:27:00,1.21491,1.21499,1.21488,1.21491,101999998.0
2005-08-09 11:28:00,1.21488,1.21488,1.21481,1.21488,145299999.0
2005-08-09 11:29:00,1.21481,1.21495,1.21479,1.2149,74800001.0
2005-08-09 11:30:00,1.21498,1.21499,1.2149,1.21498,103500001.0
2005-08-09 11:31:00,1.215,1.21505,1.21497,1.21505,125800000.0
2005-08-09 11:32:00,1.21523,1.21552,1.21502,1.21543,192999996.0
2005-08-09 11:33:00,1.2154,1.21552,1.21536,1.21541,121900002.0
2005-08-09 11:34:00,1.21542,1.21561,1.21541,1.21544,265700000.0
2005-08-09 11:35:00,1.21549,1.21549,1.21536,1.21543,56300000.0
2005-08-09 11:36:00,1.21553,1.21583,1.21553,1.21559,74000000.0
2005-08-09 11:37:00,1.21567,1.21599,1.21567,1.21594,77000001.0
2005-08-09 11:38:00,1.21595,1.21629,1.21595,1.21629,92799999.0
2005-08-09 11:39:00,1.21663,1.21737,1.21663,1.21734,42900000.0
2005-08-09 11:40:00,1.21723,1.21723,1.21689,1.21699,186700000.0
2005-08-09 11:41:00,1.21705,1.21705,1.21682,1.21703,90500001.0
2005-08-09 11:42:00,1.21708,1.21773,1.21703,1.21755,156799999.0
2005-08-09 11:43:00,1.21752,1.21756,1.21736,1.21755,103700000.0
2005-08-09 11:44:00,1.2175,1.2175,1.21721,1.21721,160400000.0
2005-08-09 11:45:00,1.21731,1.21755,1.21731,1.21755,79700001.0
2005-08-09 11:46:00,1.21755,1.21755,1.21722,1.21735,86500000.0
2005-08-09 11:47:00,1.21725,1.21732,1.21715,1.2173,85100000.0
2005-08-09 11:48:00,1.21742,1.21755,1.21721,1.21733,166900001.0
2005-08-09 11:49:00,1.21742,1.21745,1.21735,1.21735,144000000.0
2005-08-09 11:50:00,1.21746,1.21764,1.21746,1.2176,131499998.0
2005-08-09 11:51:00,1.21763,1.21783,1.21763,1.2177,146800002.0
2005-08-09 11:52:00,1.21758,1.21762,1.21742,1.21742,170200002.0
2005-08-09 11:53:00,1.21735,1.21745,1.21735,1.21735,98100001.0
2005-08-09 11:54:00,1.21745,1.21745,1.21735,1.21738,107400001.0
2005-08-09 11:55:00,1.21738,1.21739,1.2173,1.21739,90599999.0
2005-08-09 11:56:00,1.2174,1.2174,1.21732,1.2174,39199999.0
2005-08-09 11:57:00,1.21744,1.21754,1.21744,1.21752,101000000.0
2005-08-09 11:58:00,1.21757,1.21781,1.21757,1.21779,63600000.0
2005-08-09 11:59:00,1.21745,1.21776,1.21727,1.21754,81200002.0
2005-08-09 12:00:00,1.21742,1.21742,1.21729,1.21738,14700000.0
2005-08-09 12:01:00,1.21736,1.21736,1.21701,1.21701,81500000.0
2005-08-09 12:02:00,1.21691,1.21691,1.21669,1.21679,108900000.0
2005-08-09 12:03:00,1.21665,1.21665,1.21624,1.21646,97800000.0
2005-08-09 12:04:00,1.21657,1.21657,1.2164,1.21643,41500000.0
2005-08-09 12:05:00,1.21633,1.21633,1.21614,1.21622,63300000.0
2005-08-09 12:06:00,1.21647,1.21664,1.21628,1.21628,158000000.0
2005-08-09 12:07:00,1.21624,1.21635,1.21619,1.21627,147400000.0
2005-08-09 12:08:00,1.21639,1.21639,1.2163,1.2163,71500001.0
2005-08-09 12:09:00,1.21641,1.21648,1.21638,1.21648,200700000.0
2005-08-09 12:10:00,1.21646,1.21646,1.21627,1.21642,60100000.0
2005-08-09 12:11:00,1.21635,1.21651,1.21635,1.2165,134699999.0
2005-08-09 12:12:00,1.21645,1.21657,1.2164,1.2165,129100001.0
2005-08-09 12:13:00,1.21645,1.21658,1.21645,1.2165,132500001.0
2005-08-09 12:14:00,1.21653,1.21666,1.21653,1.21661,59999999.0
2005-08-09 12:15:00,1.21663,1.2169,1.21662,1.2169,117300002.0
2005-08-09 12:16:00,1.2169,1.21695,1.21685,1.2169,93599998.0
2005-08-09 12:17:00,1.21716,1.21716,1.21685,1.21696,135899999.0
2005-08-09 12:18:00,1.2169,1.21693,1.21683,1.21683,155299998.0
2005-08-09 12:19:00,1.2169,1.21693,1.2169,1.2169,58300000.0
2005-08-09 12:20:00,1.2169,1.21695,1.21685,1.21685,77800000.0
2005-08-09 12:21:00,1.21688,1.21704,1.21688,1.217,181499998.0
2005-08-09 12:22:00,1.21712,1.21713,1.21705,1.21713,69100001.0
2005-08-09 12:23:00,1.21718,1.21735,1.21718,1.21735,75100001.0
2005-08-09 12:24:00,1.2174,1.2174,1.21735,1.21735,17600000.0
2005-08-09 12:25:00,1.21731,1.21731,1.21713,1.21713,111200002.0
2005-08-09 12:26:00,1.21715,1.21715,1.21707,1.2171,112800001.0
2005-08-09 12:27:00,1.21707,1.21715,1.217,1.21715,95600001.0
2005-08-09 12:28:00,1.21707,1.2171,1.21702,1.2171,120600000.0
2005-08-09 12:29:00,1.21707,1.21715,1.21707,1.21708,69000001.0
2005-08-09 12:30:00,1.21701,1.21704,1.21701,1.21704,24700000.0
2005-08-09 12:31:00,1.2174,1.2174,1.21711,1.21726,105800000.0
2005-08-09 12:32:00,1.21703,1.2172,1.21703,1.21711,102099998.0
2005-08-09 12:33:00,1.21704,1.21726,1.21704,1.21718,117100000.0
2005-08-09 12:34:00,1.21741,1.21777,1.21741,1.21772,118599999.0
2005-08-09 12:35:00,1.21785,1.21785,1.21775,1.21775,79000000.0
2005-08-09 12:36:00,1.21777,1.21777,1.21775,1.21775,16000000.0
2005-08-09 12:37:00,1.21769,1.21769,1.21732,1.21748,84000000.0
2005-08-09 12:38:00,1.21756,1.21763,1.21754,1.21755,66899999.0
2005-08-09 12:39:00,1.21755,1.21755,1.21745,1.2175,113200001.0
2005-08-09 12:40:00,1.21753,1.21753,1.21735,1.21749,171300001.0
2005-08-09 12:41:00,1.21752,1.21757,1.2175,1.21751,108100000.0
2005-08-09 12:42:00,1.2175,1.21755,1.21745,1.2175,55400001.0
2005-08-09 12:43:00,1.21745,1.2175,1.21745,1.2175,28600000.0
2005-08-09 12:44:00,1.21737,1.21745,1.21735,1.2174,127100002.0
2005-08-09 12:45:00,1.21715,1.21715,1.2166,1.21688,92599999.0
2005-08-09 12:46:00,1.21713,1.21722,1.21713,1.21722,79599999.0
2005-08-09 12:47:00,1.21711,1.21711,1.21682,1.21682,48200001.0
2005-08-09 12:48:00,1.21672,1.21672,1.21648,1.21652,77100001.0
2005-08-09 12:49:00,1.21665,1.21668,1.21665,1.21668,21000001.0
2005-08-09 12:50:00,1.21686,1.21696,1.21686,1.2169,59899999.0
2005-08-09 12:51:00,1.21677,1.2168,1.2167,1.2168,80600000.0
2005-08-09 12:52:00,1.21735,1.2174,1.21679,1.21724,92700001.0
2005-08-09 12:53:00,1.21697,1.21715,1.21697,1.21715,66200001.0
2005-08-09 12:54:00,1.21708,1.2172,1.21694,1.2172,52099999.0
2005-08-09 12:55:00,1.21716,1.21723,1.21709,1.21723,39100000.0
2005-08-09 12:56:00,1.21728,1.21728,1.21718,1.21721,99800001.0
2005-08-09 12:57:00,1.21713,1.21713,1.21697,1.21699,22400000.0
2005-08-09 12:58:00,1.21673,1.21673,1.21652,1.21652,40800000.0
2005-08-09 12:59:00,1.21632,1.2166,1.21629,1.2166,112199997.0
2005-08-09 13:00:00,1.21638,1.21638,1.21626,1.21626,158600000.0
2005-08-09 13:01:00,1.21639,1.2164,1.21631,1.21638,93300001.0
2005-08-09 13:02:00,1.21632,1.21653,1.21632,1.2164,152100003.0
2005-08-09 13:03:00,1.21639,1.21646,1.21613,1.21613,100199998.0
2005-08-09 13:04:00,1.21603,1.21608,1.21597,1.21604,54400000.0
2005-08-09 13:05:00,1.21592,1.21592,1.21588,1.21588,4900000.0
2005-08-09 13:06:00,1.21585,1.21585,1.21577,1.21579,84699998.0
2005-08-09 13:07:00,1.21588,1.21592,1.21585,1.21585,145000000.0
2005-08-09 13:08:00,1.21585,1.21585,1.21569,1.21579,82400003.0
2005-08-09 13:09:00,1.21578,1.21589,1.21578,1.21589,46900000.0
2005-08-09 13:10:00,1.21589,1.21589,1.21584,1.21587,66099999.0
2005-08-09 13:11:00,1.21571,1.21585,1.21571,1.21574,124399998.0
2005-08-09 13:12:00,1.21581,1.21587,1.21572,1.21575,68500002.0
2005-08-09 13:13:00,1.21567,1.21584,1.21555,1.21584,59500000.0
2005-08-09 13:14:00,1.2159,1.2159,1.2159,1.2159,13800000.0
2005-08-09 13:15:00,1.21585,1.21595,1.21585,1.21595,61700000.0
2005-08-09 13:16:00,1.21576,1.21576,1.2157,1.2157,26500000.0
2005-08-09 13:17:00,1.21565,1.21578,1.21565,1.2157,129400001.0
2005-08-09 13:18:00,1.21575,1.21575,1.21572,1.21572,4000000.0
2005-08-09 13:19:00,1.2157,1.2157,1.2157,1.2157,29500000.0
2005-08-09 13:20:00,1.21568,1.21575,1.21565,1.2157,44300000.0
2005-08-09 13:21:00,1.2157,1.2157,1.2157,1.2157,7000000.0
2005-08-09 13:22:00,1.21559,1.21573,1.21559,1.21564,86800001.0
2005-08-09 13:23:00,1.2156,1.2156,1.2156,1.2156,40099999.0
2005-08-09 13:24:00,1.21561,1.21572,1.21557,1.21572,62400000.0
2005-08-09 13:25:00,1.21567,1.21567,1.21552,1.21552,25800000.0
2005-08-09 13:26:00,1.21544,1.21547,1.21538,1.21538,35900000.0
2005-08-09 13:27:00,1.21537,1.21537,1.21522,1.21522,62000001.0
2005-08-09 13:28:00,1.21523,1.21523,1.21521,1.21523,34800000.0
2005-08-09 13:29:00,1.2153,1.21535,1.21525,1.21525,96900001.0
2005-08-09 13:30:00,1.2153,1.21535,1.21525,1.2153,132200001.0
2005-08-09 13:31:00,1.21533,1.21564,1.21533,1.21562,27800000.0
2005-08-09 13:32:00,1.21569,1.21572,1.21561,1.21566,141799998.0
2005-08-09 13:33:00,1.2158,1.21599,1.21577,1.21596,66600000.0
2005-08-09 13:34:00,1.21603,1.21607,1.21603,1.21607,94300000.0
2005-08-09 13:35:00,1.216,1.21605,1.21592,1.21605,141300001.0
2005-08-09 13:36:00,1.216,1.21603,1.216,1.21603,187400001.0
2005-08-09 13:37:00,1.21592,1.21599,1.21587,1.21587,19500000.0
2005-08-09 13:38:00,1.21587,1.21588,1.21582,1.21582,72599999.0
2005-08-09 13:39:00,1.21576,1.21576,1.21574,1.21574,24700000.0
2005-08-09 13:40:00,1.21568,1.2157,1.21565,1.2157,177199999.0
2005-08-09 13:41:00,1.21556,1.21557,1.21539,1.21545,95900000.0
2005-08-09 13:42:00,1.21558,1.21567,1.2155,1.21556,92500001.0
2005-08-09 13:43:00,1.21565,1.21565,1.21555,1.21555,54900000.0
2005-08-09 13:44:00,1.21553,1.21553,1.21536,1.21536,139200002.0
2005-08-09 13:45:00,1.21534,1.21552,1.21534,1.21552,109399999.0
2005-08-09 13:46:00,1.2154,1.2154,1.21525,1.21525,39600002.0
2005-08-09 13:47:00,1.21507,1.21527,1.21507,1.21527,97600000.0
2005-08-09 13:48:00,1.2153,1.2153,1.21525,1.21525,21700000.0
2005-08-09 13:49:00,1.21528,1.21528,1.21517,1.21517,31200000.0
2005-08-09 13:50:00,1.2151,1.2151,1.21483,1.21489,64399999.0
2005-08-09 13:51:00,1.21492,1.21497,1.21492,1.21497,17700000.0
2005-08-09 13:52:00,1.21494,1.21502,1.21482,1.21484,84500000.0
2005-08-09 13:53:00,1.21445,1.21445,1.21376,1.21427,91200001.0
2005-08-09 13:54:00,1.21435,1.2144,1.21435,1.2144,28400000.0
2005-08-09 13:55:00,1.2143,1.2143,1.21412,1.21412,28700000.0
2005-08-09 13:56:00,1.21415,1.21418,1.21408,1.21412,117799997.0
2005-08-09 13:57:00,1.21411,1.21435,1.21411,1.21435,80400002.0
2005-08-09 13:58:00,1.2144,1.2144,1.21435,1.21435,45299998.0
2005-08-09 13:59:00,1.21435,1.21445,1.21435,1.2144,47200000.0
2005-08-09 14:00:00,1.21437,1.21442,1.21437,1.21442,12700000.0
2005-08-09 14:01:00,1.21427,1.21427,1.21401,1.21412,59000001.0
2005-08-09 14:02:00,1.21404,1.2142,1.21404,1.2142,30300000.0
2005-08-09 14:03:00,1.21415,1.21429,1.21406,1.21429,122100000.0
2005-08-09 14:04:00,1.2144,1.21483,1.2144,1.21483,32800001.0
2005-08-09 14:05:00,1.21475,1.21485,1.21475,1.2148,76000001.0
2005-08-09 14:06:00,1.2149,1.21495,1.2149,1.21492,118000000.0
2005-08-09 14:07:00,1.21481,1.21481,1.21443,1.21449,84800002.0
2005-08-09 14:08:00,1.21456,1.21462,1.21444,1.21444,100300003.0
2005-08-09 14:09:00,1.21442,1.21445,1.21442,1.21445,33200000.0
2005-08-09 14:10:00,1.21452,1.21452,1.21435,1.2144,223600002.0
2005-08-09 14:11:00,1.2144,1.2144,1.21435,1.2144,121300000.0
2005-08-09 14:12:00,1.21442,1.21452,1.21442,1.21449,123100002.0
2005-08-09 14:13:00,1.21447,1.21447,1.21437,1.21437,54800000.0
2005-08-09 14:14:00,1.21427,1.21427,1.21344,1.21344,196499999.0
2005-08-09 14:15:00,1.21344,1.21391,1.21344,1.21375,92700000.0
2005-08-09 14:16:00,1.2138,1.2138,1.2138,1.2138,21500000.0
2005-08-09 14:17:00,1.2139,1.21394,1.21388,1.21388,52299999.0
2005-08-09 14:18:00,1.21396,1.214,1.21396,1.214,16700000.0
2005-08-09 14:19:00,1.21415,1.21418,1.21409,1.21416,22400000.0
2005-08-09 14:20:00,1.21416,1.21427,1.2141,1.21411,124099999.0
2005-08-09 14:21:00,1.21411,1.2142,1.2141,1.21418,88400001.0
2005-08-09 14:22:00,1.21412,1.21416,1.21402,1.21403,67400000.0
2005-08-09 14:23:00,1.21415,1.21422,1.21409,1.21409,65500000.0
2005-08-09 14:24:00,1.21412,1.21422,1.21408,1.21418,63400000.0
2005-08-09 14:25:00,1.21415,1.2142,1.21415,1.2142,4100000.0
2005-08-09 14:26:00,1.21417,1.21425,1.21415,1.21415,28000000.0
2005-08-09 14:27:00,1.21417,1.21419,1.21398,1.21398,117200001.0
2005-08-09 14:28:00,1.21387,1.21402,1.21386,1.21402,123000003.0
2005-08-09 14:29:00,1.21389,1.21389,1.21378,1.21378,37900000.0
2005-08-09 14:30:00,1.2138,1.21383,1.21367,1.21367,105799999.0
2005-08-09 14:31:00,1.2139,1.2139,1.21362,1.21363,126300001.0
2005-08-09 14:32:00,1.21353,1.21353,1.21345,1.21349,122900002.0
2005-08-09 14:33:00,1.2135,1.2135,1.21333,1.21333,30600000.0
2005-08-09 14:34:00,1.21352,1.21363,1.21344,1.21344,56600000.0
2005-08-09 14:35:00,1.21334,1.21334,1.21323,1.21323,52200000.0
2005-08-09 14:36:00,1.21329,1.21329,1.21303,1.21309,56600000.0
2005-08-09 14:37:00,1.21327,1.21333,1.21315,1.21315,42400000.0
2005-08-09 14:38:00,1.21309,1.2133,1.21309,1.2133,155099999.0
2005-08-09 14:39:00,1.21337,1.21341,1.21331,1.21337,72500002.0
2005-08-09 14:40:00,1.21352,1.21398,1.21352,1.21398,83299999.0
2005-08-09 14:41:00,1.21413,1.21436,1.2141,1.2141,71299999.0
2005-08-09 14:42:00,1.21408,1.2142,1.21403,1.21403,88600001.0
2005-08-09 14:43:00,1.21405,1.21422,1.21405,1.21422,27800000.0
2005-08-09 14:44:00,1.21414,1.21414,1.21388,1.21398,153200000.0
2005-08-09 14:45:00,1.21414,1.21414,1.21411,1.21411,36000000.0
2005-08-09 14:46:00,1.21418,1.21429,1.21415,1.21415,152799998.0
2005-08-09 14:47:00,1.21418,1.21428,1.21418,1.21421,79900001.0
2005-08-09 14:48:00,1.2142,1.21428,1.2142,1.21428,70900001.0
2005-08-09 14:49:00,1.21429,1.21455,1.21429,1.21454,124999998.0
2005-08-09 14:50:00,1.21477,1.21524,1.21477,1.2152,103099998.0
2005-08-09 14:51:00,1.21515,1.2153,1.21506,1.21511,193599996.0
2005-08-09 14:52:00,1.21508,1.21511,1.21498,1.21498,122799999.0
2005-08-09 14:53:00,1.21501,1.21507,1.21497,1.21507,78899998.0
2005-08-09 14:54:00,1.215,1.21515,1.215,1.2151,129199998.0
2005-08-09 14:55:00,1.21517,1.21523,1.2151,1.21523,211799997.0
2005-08-09 14:56:00,1.21514,1.21514,1.21503,1.21507,67400000.0
2005-08-09 14:57:00,1.21507,1.21522,1.21506,1.21508,76100000.0
2005-08-09 14:58:00,1.21513,1.21515,1.21507,1.21507,185000002.0
2005-08-09 14:59:00,1.21513,1.21513,1.21498,1.21507,111999999.0
2005-08-09 15:00:00,1.21513,1.2152,1.21513,1.21514,38000000.0
2005-08-09 15:01:00,1.21512,1.21525,1.21504,1.21525,89799998.0
2005-08-09 15:02:00,1.21537,1.21543,1.21537,1.21543,17200000.0
2005-08-09 15:03:00,1.21565,1.21592,1.21565,1.21587,91099999.0
2005-08-09 15:04:00,1.21592,1.21595,1.21573,1.2158,64600000.0
2005-08-09 15:05:00,1.21585,1.21597,1.21585,1.21586,85300000.0
2005-08-09 15:06:00,1.21588,1.21588,1.21568,1.2157,160500002.0
2005-08-09 15:07:00,1.2158,1.21604,1.2158,1.21604,141400001.0
2005-08-09 15:08:00,1.21592,1.21598,1.21592,1.21593,117800001.0
2005-08-09 15:09:00,1.21593,1.21598,1.21593,1.21598,64500001.0
2005-08-09 15:10:00,1.21607,1.21613,1.21607,1.21613,6400000.0
2005-08-09 15:11:00,1.21618,1.21618,1.21607,1.2161,113300000.0
2005-08-09 15:12:00,1.21597,1.21597,1.21573,1.21586,56900000.0
2005-08-09 15:13:00,1.21585,1.21589,1.21573,1.21582,153900003.0
2005-08-09 15:14:00,1.21576,1.21576,1.21565,1.21565,43099999.0
2005-08-09 15:15:00,1.21565,1.21578,1.21557,1.21561,74299999.0
2005-08-09 15:16:00,1.21557,1.21572,1.21553,1.21553,47100000.0
2005-08-09 15:17:00,1.21552,1.21563,1.21552,1.2156,177900001.0
2005-08-09 15:18:00,1.21561,1.21564,1.2155,1.21556,93999997.0
2005-08-09 15:19:00,1.21552,1.21557,1.21546,1.21546,93100002.0
2005-08-09 15:20:00,1.21555,1.21563,1.21555,1.21558,131500001.0
2005-08-09 15:21:00,1.21543,1.21549,1.21539,1.21541,64300000.0
2005-08-09 15:22:00,1.21542,1.21548,1.21529,1.21529,156000003.0
2005-08-09 15:23:00,1.21513,1.21513,1.21499,1.21501,17600000.0
2005-08-09 15:24:00,1.21506,1.21506,1.21496,1.21505,71700000.0
2005-08-09 15:25:00,1.21503,1.21512,1.21503,1.2151,131900001.0
2005-08-09 15:26:00,1.21494,1.21507,1.21494,1.21505,41300000.0
2005-08-09 15:27:00,1.21503,1.21517,1.21499,1.21517,64900000.0
2005-08-09 15:28:00,1.21515,1.21525,1.21515,1.2152,22000000.0
2005-08-09 15:29:00,1.21512,1.21512,1.21477,1.21477,45300000.0
2005-08-09 15:30:00,1.21467,1.21493,1.21467,1.21493,35200000.0
2005-08-09 15:31:00,1.21492,1.21498,1.21489,1.2149,55900001.0
2005-08-09 15:32:00,1.21487,1.21493,1.21483,1.21485,121300002.0
2005-08-09 15:33:00,1.21488,1.21492,1.21484,1.2149,105700002.0
2005-08-09 15:34:00,1.215,1.215,1.21476,1.21477,133000002.0
2005-08-09 15:35:00,1.21483,1.21497,1.21483,1.21497,151400003.0
2005-08-09 15:36:00,1.21494,1.21509,1.21494,1.21499,155099997.0
2005-08-09 15:37:00,1.21493,1.21504,1.21493,1.21504,32500000.0
2005-08-09 15:38:00,1.21505,1.21517,1.21505,1.21517,59900002.0
2005-08-09 15:39:00,1.2152,1.21537,1.2152,1.21537,150300002.0
2005-08-09 15:40:00,1.21542,1.2155,1.21541,1.21548,95500002.0
2005-08-09 15:41:00,1.21537,1.21554,1.21535,1.21549,151200002.0
2005-08-09 15:42:00,1.21534,1.21535,1.21527,1.21527,53199999.0
2005-08-09 15:43:00,1.21531,1.21537,1.21513,1.21513,40700000.0
2005-08-09 15:44:00,1.21507,1.21507,1.21503,1.21503,17800000.0
2005-08-09 15:45:00,1.21498,1.21521,1.21498,1.21521,44200000.0
2005-08-09 15:46:00,1.2151,1.21521,1.2151,1.21514,64699999.0
2005-08-09 15:47:00,1.21513,1.21523,1.21513,1.2152,14700000.0
2005-08-09 15:48:00,1.2153,1.21537,1.21523,1.21537,164099999.0
2005-08-09 15:49:00,1.21532,1.21541,1.21524,1.21531,68900001.0
2005-08-09 15:50:00,1.21535,1.21535,1.21535,1.21535,30800000.0
2005-08-09 15:51:00,1.21532,1.21532,1.21528,1.21528,4000000.0
2005-08-09 15:52:00,1.21525,1.21535,1.2152,1.21525,121100000.0
2005-08-09 15:53:00,1.21528,1.21528,1.21517,1.21517,44700000.0
2005-08-09 15:54:00,1.21519,1.21526,1.21514,1.21523,71100000.0
2005-08-09 15:55:00,1.21517,1.21518,1.21517,1.21518,24800001.0
2005-08-09 15:56:00,1.21519,1.21539,1.21519,1.21534,73300000.0
2005-08-09 15:57:00,1.21534,1.21554,1.21534,1.21551,46200001.0
2005-08-09 15:58:00,1.21559,1.21567,1.21556,1.2156,118100001.0
2005-08-09 15:59:00,1.2155,1.21558,1.21541,1.21558,155499999.0
2005-08-09 16:00:00,1.21552,1.21552,1.21504,1.2151,94400000.0
2005-08-09 16:01:00,1.21508,1.21522,1.21508,1.21512,41500000.0
2005-08-09 16:02:00,1.21507,1.21507,1.21503,1.21503,17600000.0
2005-08-09 16:03:00,1.21493,1.21506,1.21486,1.21498,146400005.0
2005-08-09 16:04:00,1.21502,1.21523,1.215,1.215,83800000.0
2005-08-09 16:05:00,1.21499,1.21499,1.21491,1.21491,41700000.0
2005-08-09 16:06:00,1.21495,1.21503,1.21495,1.21499,59900000.0
2005-08-09 16:07:00,1.21499,1.21499,1.21468,1.21468,58300000.0
2005-08-09 16:08:00,1.2146,1.21473,1.21459,1.21473,128589999.0
2005-08-09 16:09:00,1.21463,1.21463,1.21446,1.2145,40199999.0
2005-08-09 16:10:00,1.21449,1.21449,1.2143,1.21433,108800000.0
2005-08-09 16:11:00,1.21439,1.21439,1.21434,1.21434,21500000.0
2005-08-09 16:12:00,1.21429,1.21429,1.21373,1.21373,64500001.0
2005-08-09 16:13:00,1.21367,1.21369,1.21338,1.21344,103500003.0
2005-08-09 16:14:00,1.21348,1.21364,1.21348,1.21351,35100001.0
2005-08-09 16:15:00,1.21367,1.21388,1.21367,1.2138,78799999.0
2005-08-09 16:16:00,1.21384,1.21386,1.21384,1.21385,68900001.0
2005-08-09 16:17:00,1.21388,1.21388,1.2138,1.2138,29600000.0
2005-08-09 16:18:00,1.2139,1.2139,1.21382,1.21387,69200002.0
2005-08-09 16:19:00,1.2138,1.21383,1.21363,1.21381,94190001.0
2005-08-09 16:20:00,1.21378,1.21378,1.21368,1.21374,49900000.0
2005-08-09 16:21:00,1.21372,1.21382,1.21371,1.21371,161900001.0
2005-08-09 16:22:00,1.21371,1.21381,1.21367,1.21367,102200001.0
2005-08-09 16:23:00,1.21378,1.21384,1.21375,1.21375,109500003.0
2005-08-09 16:24:00,1.21378,1.2138,1.21373,1.21375,114100001.0
2005-08-09 16:25:00,1.21384,1.21395,1.21384,1.21392,87699999.0
2005-08-09 16:26:00,1.21385,1.21395,1.21385,1.2139,76499998.0
2005-08-09 16:27:00,1.21393,1.21412,1.21393,1.21412,83399998.0
2005-08-09 16:28:00,1.21408,1.21433,1.214,1.21433,173400003.0
2005-08-09 16:29:00,1.21438,1.21451,1.2143,1.21451,103300000.0
2005-08-09 16:30:00,1.21442,1.21456,1.21442,1.2145,99200002.0
2005-08-09 16:31:00,1.21447,1.21461,1.21447,1.21458,82500000.0
2005-08-09 16:32:00,1.21463,1.21471,1.21457,1.21468,256500001.0
2005-08-09 16:33:00,1.21475,1.21487,1.21472,1.21487,151600000.0
2005-08-09 16:34:00,1.21493,1.215,1.21472,1.21472,125700000.0
2005-08-09 16:35:00,1.21476,1.21476,1.21465,1.21465,72500001.0
2005-08-09 16:36:00,1.21459,1.21474,1.21459,1.21474,53900000.0
2005-08-09 16:37:00,1.2148,1.2148,1.21473,1.2148,50099999.0
2005-08-09 16:38:00,1.21474,1.21474,1.21452,1.21452,194400000.0
2005-08-09 16:39:00,1.21464,1.21484,1.21464,1.21474,56100000.0
2005-08-09 16:40:00,1.2147,1.21475,1.21462,1.21473,134100002.0
2005-08-09 16:41:00,1.21463,1.21474,1.21463,1.21474,24100000.0
2005-08-09 16:42:00,1.21466,1.2148,1.21465,1.21468,32900000.0
2005-08-09 16:43:00,1.21469,1.21487,1.21469,1.21481,28300000.0
2005-08-09 16:44:00,1.21475,1.21475,1.2145,1.21453,63499999.0
2005-08-09 16:45:00,1.21457,1.21465,1.21457,1.21465,33500000.0
2005-08-09 16:46:00,1.2146,1.2146,1.21455,1.21455,41500001.0
2005-08-09 16:47:00,1.2146,1.2146,1.21457,1.2146,89200003.0
2005-08-09 16:48:00,1.21455,1.2146,1.21452,1.2146,77800002.0
2005-08-09 16:49:00,1.21457,1.21465,1.21455,1.21465,155000004.0
2005-08-09 16:50:00,1.2146,1.21465,1.21455,1.21458,124299999.0
2005-08-09 16:51:00,1.21462,1.21462,1.2146,1.2146,10400000.0
2005-08-09 16:52:00,1.21462,1.21476,1.21462,1.21475,93799999.0
2005-08-09 16:53:00,1.21466,1.2147,1.21457,1.21468,124000002.0
2005-08-09 16:54:00,1.21471,1.21486,1.21466,1.21478,105599998.0
2005-08-09 16:55:00,1.21481,1.21485,1.21469,1.21471,121800001.0
2005-08-09 16:56:00,1.21462,1.21462,1.21442,1.21453,12000000.0
2005-08-09 16:57:00,1.21445,1.21454,1.21443,1.2145,68700000.0
2005-08-09 16:58:00,1.21455,1.21466,1.21441,1.21466,96299999.0
2005-08-09 16:59:00,1.21477,1.21485,1.2146,1.2146,41900000.0
2005-08-09 17:00:00,1.21457,1.21483,1.21457,1.21481,106300001.0
2005-08-09 17:01:00,1.21484,1.21493,1.21484,1.21493,19300000.0
2005-08-09 17:02:00,1.21503,1.21503,1.21486,1.21486,52000000.0
2005-08-09 17:03:00,1.21481,1.21489,1.21478,1.21478,167099999.0
2005-08-09 17:04:00,1.2148,1.21498,1.2148,1.21488,30400000.0
2005-08-09 17:05:00,1.21472,1.21472,1.214,1.214,45900000.0
2005-08-09 17:06:00,1.21395,1.21397,1.21383,1.21383,65699999.0
2005-08-09 17:07:00,1.21388,1.21399,1.21381,1.21389,138400001.0
2005-08-09 17:08:00,1.21397,1.21407,1.21397,1.214,89199998.0
2005-08-09 17:09:00,1.21407,1.21414,1.214,1.21403,115999998.0
2005-08-09 17:10:00,1.21395,1.21412,1.21395,1.21412,84699998.0
2005-08-09 17:11:00,1.21402,1.21402,1.21402,1.21402,19100000.0
2005-08-09 17:12:00,1.21403,1.21419,1.214,1.21415,164400000.0
2005-08-09 17:13:00,1.21408,1.21418,1.214,1.21418,111290000.0
2005-08-09 17:14:00,1.21415,1.21425,1.21415,1.21425,48300000.0
2005-08-09 17:15:00,1.21416,1.21426,1.21416,1.21423,69100001.0
2005-08-09 17:16:00,1.2144,1.21453,1.21435,1.21435,43500000.0
2005-08-09 17:17:00,1.21426,1.21437,1.21426,1.21433,91800002.0
2005-08-09 17:18:00,1.21436,1.21436,1.21429,1.21429,6400000.0
2005-08-09 17:19:00,1.21435,1.21435,1.21428,1.21428,58900000.0
2005-08-09 17:20:00,1.21425,1.21439,1.21423,1.21439,181200002.0
2005-08-09 17:21:00,1.2144,1.2144,1.2144,1.2144,23900000.0
2005-08-09 17:22:00,1.21449,1.21466,1.21449,1.21463,47900000.0
2005-08-09 17:23:00,1.21471,1.21471,1.21449,1.21449,131899999.0
2005-08-09 17:24:00,1.21456,1.21456,1.2144,1.21453,71500000.0
2005-08-09 17:25:00,1.21448,1.21448,1.21442,1.21442,30300000.0
2005-08-09 17:26:00,1.21428,1.21428,1.21414,1.21422,101699999.0
2005-08-09 17:27:00,1.21433,1.21435,1.21433,1.21435,18400000.0
2005-08-09 17:28:00,1.21442,1.21466,1.21442,1.21452,91800000.0
2005-08-09 17:29:00,1.21447,1.21447,1.21443,1.21443,42000000.0
2005-08-09 17:30:00,1.21433,1.21433,1.21405,1.21405,92799999.0
2005-08-09 17:31:00,1.214,1.21405,1.214,1.214,25600000.0
2005-08-09 17:32:00,1.21395,1.21398,1.21386,1.21398,51700000.0
2005-08-09 17:33:00,1.21397,1.21405,1.2138,1.2138,89100002.0
2005-08-09 17:34:00,1.21375,1.21375,1.21357,1.21357,77400002.0
2005-08-09 17:35:00,1.21358,1.21368,1.21358,1.21362,73600000.0
2005-08-09 17:36:00,1.21372,1.21379,1.2136,1.21364,118900001.0
2005-08-09 17:37:00,1.21367,1.21369,1.21359,1.21369,71900000.0
2005-08-09 17:38:00,1.2137,1.21375,1.21365,1.2137,58600000.0
2005-08-09 17:39:00,1.21365,1.21365,1.21356,1.2136,42300000.0
2005-08-09 17:40:00,1.21365,1.21365,1.21358,1.21365,40600001.0
2005-08-09 17:41:00,1.2136,1.2136,1.21358,1.2136,29000000.0
2005-08-09 17:42:00,1.21403,1.21403,1.21375,1.21382,81100000.0
2005-08-09 17:43:00,1.2136,1.21363,1.21355,1.21363,61100000.0
2005-08-09 17:44:00,1.21357,1.21365,1.21352,1.21365,106399999.0
2005-08-09 17:45:00,1.21364,1.21366,1.21364,1.21366,11700000.0
2005-08-09 17:46:00,1.21373,1.21373,1.2137,1.2137,107599999.0
2005-08-09 17:47:00,1.21363,1.21367,1.21363,1.21367,47100000.0
2005-08-09 17:48:00,1.2136,1.2136,1.2136,1.2136,4000000.0
2005-08-09 17:49:00,1.21355,1.21358,1.21349,1.21353,92300000.0
2005-08-09 17:50:00,1.21358,1.21358,1.21347,1.21347,32200000.0
2005-08-09 17:51:00,1.21354,1.21355,1.21354,1.21355,87199998.0
2005-08-09 17:52:00,1.21364,1.21377,1.21359,1.21367,80200001.0
2005-08-09 17:53:00,1.21361,1.21367,1.21357,1.21357,66200000.0
2005-08-09 17:54:00,1.21364,1.21378,1.21358,1.2137,212800002.0
2005-08-09 17:55:00,1.21372,1.2139,1.21372,1.21375,98800001.0
2005-08-09 17:56:00,1.21363,1.21392,1.21363,1.21387,116000002.0
2005-08-09 17:57:00,1.21392,1.21392,1.2138,1.2138,113400003.0
2005-08-09 17:58:00,1.21384,1.21398,1.21384,1.21398,80999999.0
2005-08-09 17:59:00,1.2139,1.21401,1.21389,1.21393,87500001.0
2005-08-09 18:00:00,1.21388,1.21397,1.21385,1.21397,81800000.0
2005-08-09 18:01:00,1.21395,1.21407,1.21393,1.21405,688300002.0
2005-08-09 18:02:00,1.2141,1.21416,1.21403,1.21408,1014200006.0
2005-08-09 18:03:00,1.21407,1.21423,1.21407,1.21417,814600000.0
2005-08-09 18:04:00,1.21419,1.21423,1.2141,1.21414,876799996.0
2005-08-09 18:05:00,1.2142,1.21425,1.21412,1.21425,847800005.0
2005-08-09 18:06:00,1.21422,1.21431,1.21418,1.21421,640899994.0
2005-08-09 18:07:00,1.21422,1.21437,1.21419,1.2143,1118200003.0
2005-08-09 18:08:00,1.21423,1.21438,1.21419,1.21423,950300006.0
2005-08-09 18:09:00,1.2141,1.21414,1.21396,1.21396,567500003.0
2005-08-09 18:10:00,1.214,1.21405,1.2139,1.21395,796900004.0
2005-08-09 18:11:00,1.21407,1.21416,1.214,1.21408,916100004.0
2005-08-09 18:12:00,1.21405,1.21405,1.21397,1.21397,163700001.0
2005-08-09 18:13:00,1.21438,1.21461,1.21419,1.21453,429100000.0
2005-08-09 18:14:00,1.21408,1.21417,1.21403,1.21411,364300006.0
2005-08-09 18:15:00,1.21403,1.21407,1.21392,1.21401,866400002.0
2005-08-09 18:16:00,1.21406,1.21417,1.21401,1.21417,400500001.0
2005-08-09 18:17:00,1.21406,1.21423,1.21392,1.21414,910600004.0
2005-08-09 18:18:00,1.21427,1.21427,1.21386,1.21412,584099998.0
2005-08-09 18:19:00,1.21415,1.21418,1.21408,1.21412,235899998.0
2005-08-09 18:20:00,1.21418,1.21433,1.21406,1.21408,657900003.0
2005-08-09 18:21:00,1.2141,1.21413,1.21405,1.21405,243100002.0
2005-08-09 18:22:00,1.21417,1.21417,1.2139,1.2139,249900000.0
2005-08-09 18:23:00,1.21383,1.21397,1.21383,1.21389,455300008.0
2005-08-09 18:24:00,1.21391,1.21405,1.21388,1.21389,543700006.0
2005-08-09 18:25:00,1.21383,1.21389,1.21372,1.21387,474100001.0
2005-08-09 18:26:00,1.21401,1.21418,1.2139,1.21413,946899995.0
2005-08-09 18:27:00,1.21418,1.21418,1.21408,1.21409,521200001.0
2005-08-09 18:28:00,1.21407,1.2141,1.21399,1.2141,303000003.0
2005-08-09 18:29:00,1.2141,1.2141,1.21405,1.2141,311500001.0
2005-08-09 18:30:00,1.2141,1.21415,1.21402,1.2141,704100003.0
2005-08-09 18:31:00,1.21407,1.21407,1.21394,1.21404,528700000.0
2005-08-09 18:32:00,1.21407,1.21414,1.21398,1.21402,470400002.0
2005-08-09 18:33:00,1.21399,1.21407,1.21393,1.21401,558099995.0
2005-08-09 18:34:00,1.214,1.21403,1.21393,1.21403,357299997.0
2005-08-09 18:35:00,1.21402,1.21402,1.21387,1.21391,616700006.0
2005-08-09 18:36:00,1.2139,1.21393,1.21382,1.21382,351800005.0
2005-08-09 18:37:00,1.21384,1.21392,1.21384,1.21384,67100000.0
2005-08-09 18:38:00,1.21388,1.2139,1.2138,1.2139,157000002.0
2005-08-09 18:39:00,1.21389,1.21389,1.2138,1.21388,192000002.0
2005-08-09 18:40:00,1.2139,1.21395,1.21385,1.2139,703000000.0
2005-08-09 18:41:00,1.2139,1.21398,1.21385,1.21385,372800003.0
2005-08-09 18:42:00,1.21385,1.21395,1.21382,1.21395,463900004.0
2005-08-09 18:43:00,1.21397,1.21403,1.21392,1.214,650300001.0
2005-08-09 18:44:00,1.21398,1.21401,1.21391,1.21392,277200001.0
2005-08-09 18:45:00,1.21397,1.21404,1.21392,1.21398,424999998.0
2005-08-09 18:46:00,1.214,1.21405,1.21395,1.214,215599999.0
2005-08-09 18:47:00,1.214,1.214,1.214,1.214,3200000.0
2005-08-09 18:48:00,1.214,1.21405,1.214,1.21405,165300002.0
2005-08-09 18:49:00,1.21405,1.21405,1.214,1.21405,48400001.0
2005-08-09 18:50:00,1.214,1.21401,1.21393,1.21398,106300000.0
2005-08-09 18:51:00,1.21393,1.21401,1.21393,1.21398,154000002.0
2005-08-09 18:52:00,1.21401,1.21416,1.21401,1.21416,217500003.0
2005-08-09 18:53:00,1.2142,1.21425,1.21413,1.21415,610400005.0
2005-08-09 18:54:00,1.21415,1.21415,1.2141,1.21415,268699998.0
2005-08-09 18:55:00,1.21427,1.21434,1.21426,1.21434,450400000.0
2005-08-09 18:56:00,1.2144,1.2144,1.21437,1.21437,239700002.0
2005-08-09 18:57:00,1.21435,1.21435,1.21405,1.21405,216800003.0
2005-08-09 18:58:00,1.21412,1.21424,1.21412,1.21424,211900001.0
2005-08-09 18:59:00,1.21428,1.21444,1.21428,1.21431,548300006.0
2005-08-09 19:00:00,1.21424,1.21437,1.21424,1.21435,341800001.0
2005-08-09 19:01:00,1.21435,1.2144,1.21435,1.2144,85400001.0
2005-08-09 19:02:00,1.2144,1.2144,1.21435,1.2144,251600003.0
2005-08-09 19:03:00,1.2144,1.21445,1.21435,1.21435,441900004.0
2005-08-09 19:04:00,1.21439,1.21444,1.2143,1.21434,105500000.0
2005-08-09 19:05:00,1.21435,1.2144,1.21432,1.21437,298999998.0
2005-08-09 19:06:00,1.2144,1.2144,1.21425,1.21427,458600002.0
2005-08-09 19:07:00,1.21432,1.21441,1.21432,1.21436,83100001.0
2005-08-09 19:08:00,1.21432,1.21433,1.21419,1.21424,537999992.0
2005-08-09 19:09:00,1.21427,1.21435,1.21422,1.21425,641100001.0
2005-08-09 19:10:00,1.2143,1.2143,1.21425,1.21425,137700003.0
2005-08-09 19:11:00,1.21429,1.21438,1.21385,1.21431,409999999.0
2005-08-09 19:12:00,1.21427,1.21432,1.21422,1.21425,320300001.0
2005-08-09 19:13:00,1.21425,1.2143,1.21422,1.21425,173500001.0
2005-08-09 19:14:00,1.21424,1.21461,1.21424,1.21461,314000003.0
2005-08-09 19:15:00,1.21458,1.21458,1.21449,1.21452,394999998.0
2005-08-09 19:16:00,1.21451,1.21458,1.21451,1.21458,345900000.0
2005-08-09 19:17:00,1.21462,1.21465,1.21455,1.21462,286899998.0
2005-08-09 19:18:00,1.21459,1.21462,1.21443,1.21447,577700000.0
2005-08-09 19:19:00,1.21443,1.21457,1.21443,1.21457,114900003.0
2005-08-09 19:20:00,1.21456,1.21456,1.21424,1.21441,161400001.0
2005-08-09 19:21:00,1.21447,1.21449,1.21443,1.21447,248500000.0
2005-08-09 19:22:00,1.21449,1.21449,1.21438,1.21442,222599998.0
2005-08-09 19:23:00,1.2144,1.21447,1.2144,1.21447,34199999.0
2005-08-09 19:24:00,1.21475,1.21491,1.21455,1.21491,78700000.0
2005-08-09 19:25:00,1.2145,1.2145,1.2145,1.2145,140900002.0
2005-08-09 19:26:00,1.21452,1.21457,1.21448,1.21454,87400000.0
2005-08-09 19:27:00,1.2145,1.21453,1.21442,1.21445,587900003.0
2005-08-09 19:28:00,1.2145,1.21455,1.2145,1.2145,197500001.0
2005-08-09 19:29:00,1.2145,1.2145,1.21445,1.2145,46099999.0
2005-08-09 19:30:00,1.21453,1.21453,1.21436,1.21448,144100000.0
2005-08-09 19:31:00,1.2145,1.2145,1.21442,1.21442,59800000.0
2005-08-09 19:32:00,1.21437,1.21442,1.21422,1.21442,119899997.0
2005-08-09 19:33:00,1.21435,1.2144,1.21435,1.21435,345599999.0
2005-08-09 19:34:00,1.21436,1.21444,1.21428,1.21428,110100001.0
2005-08-09 19:35:00,1.21446,1.21454,1.21441,1.21453,99799997.0
2005-08-09 19:36:00,1.21433,1.2145,1.21431,1.21431,197499996.0
2005-08-09 19:37:00,1.21444,1.21444,1.21424,1.2143,394699997.0
2005-08-09 19:38:00,1.21423,1.21429,1.21411,1.21414,153099999.0
2005-08-09 19:39:00,1.21415,1.21431,1.21412,1.21431,396100002.0
2005-08-09 19:40:00,1.21435,1.21435,1.2143,1.21435,190600000.0
2005-08-09 19:41:00,1.21427,1.21427,1.21414,1.21418,221700001.0
2005-08-09 19:42:00,1.2142,1.21425,1.21418,1.21422,234800005.0
2005-08-09 19:43:00,1.21427,1.21427,1.2142,1.2142,108700000.0
2005-08-09 19:44:00,1.2142,1.2142,1.21417,1.21417,76000000.0
2005-08-09 19:45:00,1.2142,1.2142,1.21415,1.21415,101800000.0
2005-08-09 19:46:00,1.2142,1.2142,1.21418,1.2142,79599999.0
2005-08-09 19:47:00,1.21416,1.21418,1.21412,1.21418,55200001.0
2005-08-09 19:48:00,1.2142,1.2142,1.2142,1.2142,21500000.0
2005-08-09 19:49:00,1.21421,1.21427,1.21415,1.21427,126800000.0
2005-08-09 19:50:00,1.21432,1.21438,1.21429,1.21438,93800001.0
2005-08-09 19:51:00,1.2143,1.2143,1.21416,1.21426,100199999.0
2005-08-09 19:52:00,1.21427,1.21427,1.21417,1.21417,13100000.0
2005-08-09 19:53:00,1.21432,1.21442,1.21432,1.21437,124200003.0
2005-08-09 19:54:00,1.21439,1.21439,1.21424,1.21437,87400001.0
2005-08-09 19:55:00,1.21451,1.21455,1.21441,1.21441,134900003.0
2005-08-09 19:56:00,1.21455,1.21455,1.21434,1.21435,215999999.0
2005-08-09 19:57:00,1.21435,1.21447,1.21435,1.21447,217299998.0
2005-08-09 19:58:00,1.21448,1.21448,1.2144,1.21441,92400000.0
2005-08-09 19:59:00,1.2144,1.2144,1.21435,1.21435,88000000.0
2005-08-09 20:00:00,1.21485,1.215,1.21466,1.21495,167200001.0
2005-08-09 20:01:00,1.21444,1.21456,1.21444,1.21452,92399999.0
2005-08-09 20:02:00,1.21454,1.21465,1.21452,1.2146,186799999.0
2005-08-09 20:03:00,1.21467,1.21467,1.21452,1.21457,598700005.0
2005-08-09 20:04:00,1.21468,1.21477,1.21468,1.2147,153000000.0
2005-08-09 20:05:00,1.21476,1.21507,1.21476,1.21478,155200001.0
2005-08-09 20:06:00,1.21485,1.21491,1.21478,1.2148,53900000.0
2005-08-09 20:07:00,1.21481,1.21498,1.21471,1.21474,147500002.0
2005-08-09 20:08:00,1.21467,1.21477,1.21447,1.21477,428100000.0
2005-08-09 20:09:00,1.21461,1.21474,1.21434,1.21448,154899997.0
2005-08-09 20:10:00,1.2144,1.21442,1.21435,1.2144,120200001.0
2005-08-09 20:11:00,1.2144,1.21447,1.21433,1.21447,178800001.0
2005-08-09 20:12:00,1.2145,1.21455,1.21447,1.2145,475899998.0
2005-08-09 20:13:00,1.21451,1.21451,1.21433,1.21433,211400002.0
2005-08-09 20:14:00,1.21425,1.2144,1.21425,1.2143,142399997.0
2005-08-09 20:15:00,1.21431,1.21431,1.21413,1.21427,449599999.0
2005-08-09 20:16:00,1.21426,1.21429,1.2141,1.2141,605800004.0
2005-08-09 20:17:00,1.21412,1.21451,1.21403,1.21403,368900005.0
2005-08-09 20:18:00,1.21402,1.21427,1.2135,1.2135,100499999.0
2005-08-09 20:19:00,1.21326,1.21326,1.21291,1.21302,142699997.0
2005-08-09 20:20:00,1.21324,1.21339,1.21316,1.2133,431500000.0
2005-08-09 20:21:00,1.2133,1.2134,1.21324,1.21328,411900003.0
2005-08-09 20:22:00,1.2134,1.21362,1.21339,1.21362,308500005.0
2005-08-09 20:23:00,1.21368,1.21429,1.21358,1.21429,538600007.0
2005-08-09 20:24:00,1.2144,1.2145,1.21424,1.21434,344600000.0
2005-08-09 20:25:00,1.21445,1.21445,1.21427,1.21427,137099998.0
2005-08-09 20:26:00,1.21422,1.21431,1.21405,1.21415,202700000.0
2005-08-09 20:27:00,1.21326,1.21417,1.21326,1.21397,191500000.0
2005-08-09 20:28:00,1.21403,1.21413,1.21396,1.21407,639200004.0
2005-08-09 20:29:00,1.214,1.214,1.21357,1.21385,502200001.0
2005-08-09 20:30:00,1.21376,1.21376,1.21347,1.21354,161199999.0
2005-08-09 20:31:00,1.2135,1.21359,1.21327,1.21327,469900002.0
2005-08-09 20:32:00,1.21309,1.21315,1.2128,1.2128,306899999.0
2005-08-09 20:33:00,1.21271,1.21271,1.21241,1.21247,182300003.0
2005-08-09 20:34:00,1.21264,1.21343,1.21264,1.21338,162800001.0
2005-08-09 20:35:00,1.21354,1.21391,1.21354,1.21359,157200001.0
2005-08-09 20:36:00,1.21357,1.21394,1.21357,1.21394,318690001.0
2005-08-09 20:37:00,1.21393,1.21393,1.21365,1.21377,266700000.0
2005-08-09 20:38:00,1.21367,1.21375,1.21328,1.21375,250300000.0
2005-08-09 20:39:00,1.21373,1.21373,1.21349,1.21373,394099999.0
2005-08-09 20:40:00,1.21375,1.21399,1.21326,1.21399,397800005.0
2005-08-09 20:41:00,1.21395,1.21425,1.21216,1.21399,466900004.0
2005-08-09 20:42:00,1.21407,1.21407,1.21384,1.21389,542299995.0
2005-08-09 20:43:00,1.21394,1.21394,1.21248,1.21248,226500000.0
2005-08-09 20:44:00,1.21337,1.21366,1.21274,1.21366,136200003.0
2005-08-09 20:45:00,1.21352,1.21373,1.21338,1.21338,161099999.0
2005-08-09 20:46:00,1.21327,1.21338,1.21309,1.21316,204099999.0
2005-08-09 20:47:00,1.21316,1.21319,1.21305,1.21312,171100000.0
2005-08-09 20:48:00,1.21312,1.21313,1.21302,1.21313,56800001.0
2005-08-09 20:49:00,1.21311,1.21321,1.21258,1.21289,362299997.0
2005-08-09 20:50:00,1.21259,1.21271,1.21247,1.21252,256899997.0
2005-08-09 20:51:00,1.21256,1.21274,1.21253,1.21253,142900003.0
2005-08-09 20:52:00,1.2123,1.21249,1.21224,1.21241,50700000.0
2005-08-09 20:53:00,1.21234,1.21249,1.21231,1.21235,282300004.0
2005-08-09 20:54:00,1.21247,1.21267,1.21247,1.21261,530200005.0
2005-08-09 20:55:00,1.21257,1.21277,1.21257,1.21277,204599999.0
2005-08-09 20:56:00,1.21277,1.21288,1.21255,1.21288,621300006.0
2005-08-09 20:57:00,1.21289,1.21292,1.21283,1.21285,444500002.0
2005-08-09 20:58:00,1.21287,1.21349,1.21287,1.21348,280899999.0
2005-08-09 20:59:00,1.21355,1.21378,1.21291,1.21378,200800002.0
2005-08-09 21:00:00,1.21298,1.21366,1.21298,1.21349,933200004.0
2005-08-09 21:01:00,1.21355,1.21369,1.21353,1.21367,849500005.0
2005-08-09 21:02:00,1.2138,1.21392,1.2138,1.21392,198999997.0
2005-08-09 21:03:00,1.21396,1.21396,1.2136,1.21381,521599998.0
2005-08-09 21:04:00,1.21387,1.21394,1.21359,1.21368,832600002.0
2005-08-09 21:05:00,1.21362,1.21362,1.21339,1.2135,988999997.0
2005-08-09 21:06:00,1.21354,1.21354,1.21338,1.21338,180299998.0
2005-08-09 21:07:00,1.2134,1.21345,1.2133,1.21333,530700000.0
2005-08-09 21:08:00,1.21332,1.21353,1.21332,1.21353,102899999.0
2005-08-09 21:09:00,1.21358,1.21387,1.21358,1.21378,58200000.0
2005-08-09 21:10:00,1.21377,1.21384,1.21372,1.21372,345200000.0
2005-08-09 21:11:00,1.21372,1.21381,1.21366,1.21366,347300000.0
2005-08-09 21:12:00,1.21368,1.21371,1.21341,1.21341,344399996.0
2005-08-09 21:13:00,1.2134,1.2134,1.21332,1.21332,418700005.0
2005-08-09 21:14:00,1.21338,1.21338,1.21326,1.21328,215900003.0
2005-08-09 21:15:00,1.21384,1.21384,1.21345,1.21354,119100003.0
2005-08-09 21:16:00,1.21317,1.21319,1.21284,1.21284,160399999.0
2005-08-09 21:17:00,1.2128,1.2128,1.21259,1.21259,52700000.0
2005-08-09 21:18:00,1.21262,1.21273,1.21259,1.21269,34000000.0
2005-08-09 21:19:00,1.21268,1.21275,1.21268,1.21274,81700000.0
2005-08-09 21:20:00,1.21288,1.21288,1.21272,1.21283,105099999.0
2005-08-09 21:21:00,1.21275,1.21275,1.21275,1.21275,6600000.0
2005-08-09 21:22:00,1.21275,1.21275,1.21275,1.21275,62700001.0
2005-08-09 21:23:00,1.21264,1.21266,1.21264,1.21266,47200002.0
2005-08-09 21:24:00,1.21242,1.21242,1.21232,1.21232,32700001.0
2005-08-09 21:25:00,1.21234,1.21234,1.2121,1.21228,111400002.0
2005-08-09 21:26:00,1.21231,1.21238,1.21231,1.21238,89000001.0
2005-08-09 21:27:00,1.21245,1.21263,1.21245,1.21252,182199998.0
2005-08-09 21:28:00,1.21259,1.2127,1.21241,1.21243,293499999.0
2005-08-09 21:29:00,1.21246,1.21298,1.21246,1.21284,160999999.0
2005-08-09 21:30:00,1.213,1.2132,1.213,1.21313,85700002.0
2005-08-09 21:31:00,1.21302,1.21302,1.21289,1.21296,90100002.0
2005-08-09 21:32:00,1.21302,1.21307,1.21289,1.21294,222200001.0
2005-08-09 21:33:00,1.21297,1.21297,1.21263,1.21268,178800001.0
2005-08-09 21:34:00,1.21277,1.2129,1.21257,1.21257,170800000.0
2005-08-09 21:35:00,1.21245,1.21245,1.21214,1.21214,36900000.0
2005-08-09 21:36:00,1.21209,1.21212,1.21192,1.21192,103700001.0
2005-08-09 21:37:00,1.21204,1.21212,1.21204,1.21211,84900000.0
2005-08-09 21:38:00,1.2121,1.21218,1.2121,1.21218,147599998.0
2005-08-09 21:39:00,1.21221,1.21259,1.21212,1.21246,396200006.0
2005-08-09 21:40:00,1.21252,1.21264,1.2125,1.21254,197300000.0
2005-08-09 21:41:00,1.2127,1.21293,1.2127,1.2129,132899998.0
2005-08-09 21:42:00,1.21287,1.2129,1.21285,1.2129,141999998.0
2005-08-09 21:43:00,1.2129,1.2129,1.21282,1.21282,70000000.0
2005-08-09 21:44:00,1.21285,1.2129,1.21285,1.2129,79400002.0
2005-08-09 21:45:00,1.21292,1.21299,1.21292,1.21292,180300001.0
2005-08-09 21:46:00,1.21289,1.21301,1.21269,1.21269,184399999.0
2005-08-09 21:47:00,1.21267,1.21283,1.21267,1.21283,202400002.0
2005-08-09 21:48:00,1.21282,1.21287,1.2128,1.2128,163800002.0
2005-08-09 21:49:00,1.21275,1.21285,1.21273,1.21278,94800000.0
2005-08-09 21:50:00,1.21283,1.21298,1.21281,1.21298,104099999.0
2005-08-09 21:51:00,1.21298,1.21298,1.21283,1.21283,79900001.0
2005-08-09 21:52:00,1.21282,1.21305,1.21282,1.21305,76900001.0
2005-08-09 21:53:00,1.2131,1.2131,1.21293,1.21293,158500000.0
2005-08-09 21:54:00,1.21293,1.213,1.21287,1.21287,202100000.0
2005-08-09 21:55:00,1.21294,1.21303,1.21294,1.21302,32600000.0
2005-08-09 21:56:00,1.21305,1.21318,1.21303,1.21318,61900001.0
2005-08-09 21:57:00,1.21322,1.21325,1.2131,1.2131,101300000.0
2005-08-09 21:58:00,1.21318,1.2135,1.21318,1.21347,71700000.0
2005-08-09 21:59:00,1.21338,1.21345,1.21329,1.2134,210899999.0
2005-08-09 22:00:00,1.21337,1.21337,1.21295,1.21295,296700001.0
2005-08-09 22:01:00,1.21301,1.21324,1.21301,1.21315,172900001.0
2005-08-09 22:02:00,1.21314,1.21329,1.21311,1.21312,341700005.0
2005-08-09 22:03:00,1.21305,1.21309,1.213,1.21303,187500001.0
2005-08-09 22:04:00,1.21309,1.21321,1.21306,1.21311,155100000.0
2005-08-09 22:05:00,1.2131,1.21315,1.21305,1.21305,75200000.0
2005-08-09 22:06:00,1.21305,1.21315,1.21305,1.2131,185000000.0
2005-08-09 22:07:00,1.21313,1.21313,1.213,1.21307,99999998.0
2005-08-09 22:08:00,1.21303,1.21305,1.213,1.21305,144700002.0
2005-08-09 22:09:00,1.21296,1.21309,1.21295,1.21309,157199997.0
2005-08-09 22:10:00,1.21314,1.21314,1.21302,1.21302,39100000.0
2005-08-09 22:11:00,1.213,1.213,1.213,1.213,108200001.0
2005-08-09 22:12:00,1.21293,1.21306,1.21293,1.213,77200000.0
2005-08-09 22:13:00,1.21304,1.21312,1.21304,1.21308,23500000.0
2005-08-09 22:14:00,1.21315,1.21317,1.21302,1.21317,196600001.0
2005-08-09 22:15:00,1.21329,1.21333,1.21325,1.21333,190600001.0
2005-08-09 22:16:00,1.21337,1.21337,1.21324,1.21336,96500000.0
2005-08-09 22:17:00,1.2133,1.21335,1.21325,1.21335,34800000.0
2005-08-09 22:18:00,1.21336,1.21343,1.21336,1.21339,103000001.0
2005-08-09 22:19:00,1.21335,1.21341,1.21333,1.21333,64000001.0
2005-08-09 22:20:00,1.2133,1.21334,1.21328,1.21328,36700000.0
2005-08-09 22:21:00,1.21321,1.21321,1.21305,1.21305,168999999.0
2005-08-09 22:22:00,1.21306,1.21319,1.21306,1.21314,88600001.0
2005-08-09 22:23:00,1.2132,1.2132,1.2132,1.2132,140299998.0
2005-08-09 22:24:00,1.2132,1.21325,1.2132,1.21325,227899998.0
2005-08-09 22:25:00,1.21325,1.21325,1.21315,1.21315,38700001.0
2005-08-09 22:26:00,1.2132,1.21325,1.2132,1.21325,20800000.0
2005-08-09 22:27:00,1.2132,1.21325,1.2132,1.2132,477300000.0
2005-08-09 22:28:00,1.21315,1.21315,1.21315,1.21315,800000.0
2005-08-09 22:29:00,1.2132,1.21325,1.21315,1.21315,144300002.0
2005-08-09 22:30:00,1.21324,1.21324,1.21313,1.21317,31300000.0
2005-08-09 22:31:00,1.2132,1.2132,1.21315,1.21315,52200001.0
2005-08-09 22:32:00,1.21315,1.2132,1.2131,1.21313,135299998.0
2005-08-09 22:33:00,1.21315,1.2132,1.21315,1.2132,159699999.0
2005-08-09 22:34:00,1.21312,1.21325,1.21309,1.21312,354999996.0
2005-08-09 22:35:00,1.21317,1.21325,1.21316,1.21319,139699997.0
2005-08-09 22:36:00,1.2132,1.2132,1.21315,1.21315,92500002.0
2005-08-09 22:37:00,1.21315,1.2132,1.2131,1.2131,53700001.0
2005-08-09 22:38:00,1.21315,1.21325,1.21315,1.2132,43300001.0
2005-08-09 22:39:00,1.21325,1.21325,1.21315,1.21315,88700001.0
2005-08-09 22:40:00,1.21328,1.21329,1.21325,1.21325,86899999.0
2005-08-09 22:41:00,1.21322,1.21322,1.21311,1.21311,13500000.0
2005-08-09 22:42:00,1.21315,1.21315,1.21315,1.21315,12000000.0
2005-08-09 22:43:00,1.21315,1.21326,1.21306,1.21313,282600001.0
2005-08-09 22:44:00,1.21297,1.21297,1.21215,1.21262,123600000.0
2005-08-09 22:45:00,1.21275,1.2128,1.21275,1.2128,4800000.0
2005-08-09 22:46:00,1.21271,1.21274,1.21252,1.21274,70600002.0
2005-08-09 22:47:00,1.21357,1.21357,1.21292,1.21317,186400000.0
2005-08-09 22:48:00,1.21275,1.21285,1.21269,1.21271,102000000.0
2005-08-09 22:49:00,1.21262,1.21262,1.21222,1.21222,25200000.0
2005-08-09 22:50:00,1.21215,1.21215,1.21208,1.21211,48100000.0
2005-08-09 22:51:00,1.21229,1.21239,1.21223,1.21239,107200000.0
2005-08-09 22:52:00,1.21237,1.21249,1.21235,1.21239,168300001.0
2005-08-09 22:53:00,1.21243,1.21251,1.21234,1.21237,145200001.0
2005-08-09 22:54:00,1.21235,1.2124,1.21235,1.21235,133699998.0
2005-08-09 22:55:00,1.21234,1.21234,1.21198,1.212,210199998.0
2005-08-09 22:56:00,1.21192,1.212,1.21183,1.212,137500001.0
2005-08-09 22:57:00,1.2119,1.21195,1.2119,1.2119,174100000.0
2005-08-09 22:58:00,1.21195,1.21196,1.21172,1.21196,122600001.0
2005-08-09 22:59:00,1.21187,1.21187,1.2114,1.21147,84399999.0
2005-08-09 23:00:00,1.21191,1.21237,1.21191,1.2121,100999998.0
2005-08-09 23:01:00,1.21225,1.21232,1.21189,1.21232,165700000.0
2005-08-09 23:02:00,1.2117,1.21252,1.2117,1.21243,191699998.0
2005-08-09 23:03:00,1.2119,1.21233,1.2119,1.21223,97200001.0
2005-08-09 23:04:00,1.21242,1.21242,1.21211,1.21211,143199998.0
2005-08-09 23:05:00,1.21205,1.21239,1.21197,1.21207,75300001.0
2005-08-09 23:06:00,1.21212,1.21233,1.21192,1.212,166599999.0
2005-08-09 23:07:00,1.2122,1.21235,1.2121,1.21235,146600000.0
2005-08-09 23:08:00,1.21225,1.2125,1.21206,1.21236,139400002.0
2005-08-09 23:09:00,1.2126,1.2127,1.21232,1.21247,108700004.0
2005-08-09 23:10:00,1.21258,1.21272,1.21234,1.21234,72900000.0
2005-08-09 23:11:00,1.21245,1.2129,1.21237,1.2126,160500001.0
2005-08-09 23:12:00,1.2124,1.21323,1.2124,1.21323,68500000.0
2005-08-09 23:13:00,1.21305,1.21312,1.21282,1.21305,96000001.0
2005-08-09 23:14:00,1.21298,1.21315,1.21279,1.2128,65999999.0
2005-08-09 23:15:00,1.21295,1.21312,1.2127,1.2127,82100000.0
2005-08-09 23:16:00,1.21292,1.21305,1.21275,1.21286,59500000.0
2005-08-09 23:17:00,1.21295,1.21306,1.21282,1.21282,95200000.0
2005-08-09 23:18:00,1.212,1.2122,1.212,1.2122,37100000.0
2005-08-09 23:19:00,1.2125,1.2125,1.2125,1.2125,14500000.0
2005-08-09 23:20:00,1.21287,1.21299,1.21261,1.21261,105700001.0
2005-08-09 23:21:00,1.2125,1.21255,1.2125,1.21255,24200000.0
2005-08-09 23:22:00,1.2125,1.21257,1.2124,1.2125,53600000.0
2005-08-09 23:23:00,1.21242,1.21242,1.21222,1.21222,16800000.0
2005-08-09 23:24:00,1.21248,1.21284,1.21226,1.21278,76499998.0
2005-08-09 23:25:00,1.21228,1.21228,1.21215,1.21215,144800003.0
2005-08-09 23:26:00,1.21214,1.21214,1.21202,1.21212,128200000.0
2005-08-09 23:27:00,1.2121,1.21215,1.21208,1.21212,133899998.0
2005-08-09 23:28:00,1.21212,1.21215,1.21205,1.21207,152900001.0
2005-08-09 23:29:00,1.21215,1.21215,1.21213,1.21213,8000000.0
2005-08-09 23:30:00,1.21209,1.21212,1.21204,1.21204,70300002.0
2005-08-09 23:31:00,1.21199,1.21218,1.21199,1.2121,74200001.0
2005-08-09 23:32:00,1.21215,1.2122,1.2121,1.2122,133790001.0
2005-08-09 23:33:00,1.21215,1.21224,1.21213,1.21224,88900001.0
2005-08-09 23:34:00,1.21213,1.21213,1.21193,1.21205,155700000.0
2005-08-09 23:35:00,1.2119,1.21203,1.2119,1.212,84799999.0
2005-08-09 23:36:00,1.21195,1.212,1.21195,1.212,5200000.0
2005-08-09 23:37:00,1.21199,1.21211,1.21197,1.21197,71900002.0
2005-08-09 23:38:00,1.21237,1.21288,1.21237,1.21278,112100003.0
2005-08-09 23:39:00,1.21195,1.21213,1.21195,1.21213,51099999.0
2005-08-09 23:40:00,1.21217,1.21217,1.21215,1.21215,22400000.0
2005-08-09 23:41:00,1.2122,1.21225,1.21215,1.21225,105300000.0
2005-08-09 23:42:00,1.21222,1.21231,1.21217,1.21227,79700002.0
2005-08-09 23:43:00,1.2123,1.21235,1.2123,1.2123,96300002.0
2005-08-09 23:44:00,1.2123,1.21235,1.21225,1.21228,136899999.0
2005-08-09 23:45:00,1.21238,1.21238,1.21225,1.2123,93399999.0
2005-08-09 23:46:00,1.21225,1.21225,1.21225,1.21225,34799999.0
2005-08-09 23:47:00,1.2123,1.2123,1.2123,1.2123,20000000.0
2005-08-09 23:48:00,1.21282,1.21289,1.21244,1.21269,142500002.0
2005-08-09 23:49:00,1.21225,1.2123,1.21222,1.21225,62600000.0
2005-08-09 23:50:00,1.21235,1.21235,1.21235,1.21235,6500000.0
2005-08-09 23:51:00,1.21223,1.21227,1.21207,1.21207,131700000.0
2005-08-09 23:52:00,1.21204,1.21212,1.21192,1.21212,96900000.0
2005-08-09 23:53:00,1.21225,1.21225,1.21215,1.2122,106300001.0
2005-08-09 23:54:00,1.21225,1.21236,1.21225,1.21236,47100000.0
2005-08-09 23:55:00,1.21235,1.21248,1.21235,1.21248,100290001.0
2005-08-09 23:56:00,1.21232,1.2124,1.21232,1.21235,98499999.0
2005-08-09 23:57:00,1.21235,1.21235,1.21235,1.21235,24700000.0
2005-08-09 23:58:00,1.21235,1.21245,1.21232,1.21243,46600000.0
2005-08-09 23:59:00,1.21235,1.21238,1.21235,1.21238,12100000.0
2005-08-10 00:00:00,1.21282,1.2129,1.21253,1.21253,158300005.0
2005-08-10 00:01:00,1.21237,1.21243,1.21237,1.21242,18200000.0
2005-08-10 00:02:00,1.21242,1.21245,1.21235,1.21245,44000000.0
2005-08-10 00:03:00,1.21242,1.21258,1.21242,1.21258,38400000.0
2005-08-10 00:04:00,1.21262,1.21262,1.21245,1.21257,67099999.0
2005-08-10 00:05:00,1.21254,1.21271,1.21254,1.21271,34800000.0
2005-08-10 00:06:00,1.2127,1.21273,1.21267,1.21267,92700000.0
2005-08-10 00:07:00,1.21275,1.21306,1.2127,1.21299,154300002.0
2005-08-10 00:08:00,1.21273,1.21273,1.21265,1.21273,54299999.0
2005-08-10 00:09:00,1.2127,1.21275,1.21265,1.21275,60700000.0
2005-08-10 00:10:00,1.2127,1.21275,1.2127,1.2127,63900000.0
2005-08-10 00:11:00,1.2127,1.2127,1.21265,1.2127,108500000.0
2005-08-10 00:12:00,1.21265,1.21275,1.21265,1.2127,84600002.0
2005-08-10 00:13:00,1.2127,1.21275,1.21267,1.21275,82699998.0
2005-08-10 00:14:00,1.21268,1.21275,1.21265,1.2127,108100000.0
2005-08-10 00:15:00,1.2127,1.21278,1.21265,1.21268,48200000.0
2005-08-10 00:16:00,1.21267,1.21267,1.21263,1.21265,39500000.0
2005-08-10 00:17:00,1.21272,1.21272,1.21272,1.21272,1000000.0
2005-08-10 00:18:00,1.21275,1.21275,1.21267,1.2127,51900000.0
2005-08-10 00:19:00,1.21312,1.21313,1.21251,1.21251,40800000.0
2005-08-10 00:20:00,1.2127,1.21275,1.21263,1.2127,95000002.0
2005-08-10 00:21:00,1.2127,1.21275,1.21265,1.2127,104300000.0
2005-08-10 00:22:00,1.2127,1.2127,1.21243,1.21243,51900000.0
2005-08-10 00:23:00,1.2124,1.21245,1.21235,1.2124,150400000.0
2005-08-10 00:24:00,1.21245,1.21245,1.21235,1.2124,68400001.0
2005-08-10 00:25:00,1.21257,1.21265,1.21253,1.2126,118299999.0
2005-08-10 00:26:00,1.21261,1.21261,1.21238,1.21251,101899999.0
2005-08-10 00:27:00,1.21253,1.21253,1.21232,1.21253,53300000.0
2005-08-10 00:28:00,1.2126,1.2126,1.21255,1.2126,44800000.0
2005-08-10 00:29:00,1.21259,1.21271,1.21255,1.21255,38500000.0
2005-08-10 00:30:00,1.21255,1.21262,1.21255,1.21262,74499998.0
2005-08-10 00:31:00,1.21267,1.21267,1.21248,1.21259,119500001.0
2005-08-10 00:32:00,1.2127,1.2127,1.2127,1.2127,29100001.0
2005-08-10 00:33:00,1.21264,1.21264,1.21264,1.21264,1700000.0
2005-08-10 00:34:00,1.21318,1.21319,1.21274,1.21277,82999997.0
2005-08-10 00:35:00,1.21324,1.21324,1.2128,1.2128,76900001.0
2005-08-10 00:36:00,1.21252,1.21263,1.21244,1.21244,88700002.0
2005-08-10 00:37:00,1.21278,1.21318,1.21275,1.21284,85200000.0
2005-08-10 00:38:00,1.21247,1.21254,1.21247,1.21249,91000001.0
2005-08-10 00:39:00,1.21248,1.21251,1.21248,1.2125,50400000.0
2005-08-10 00:40:00,1.21253,1.21257,1.21251,1.21257,72700000.0
2005-08-10 00:41:00,1.2126,1.21265,1.2126,1.21265,46300001.0
2005-08-10 00:42:00,1.21265,1.21265,1.2126,1.2126,30400000.0
2005-08-10 00:43:00,1.21255,1.21264,1.21251,1.21258,68790001.0
2005-08-10 00:44:00,1.21246,1.21256,1.21246,1.21256,123199999.0
2005-08-10 00:45:00,1.2126,1.21265,1.21252,1.2126,95000000.0
2005-08-10 00:46:00,1.21265,1.21265,1.21265,1.21265,23600000.0
2005-08-10 00:47:00,1.2126,1.21265,1.21252,1.2126,144199999.0
2005-08-10 00:48:00,1.21286,1.21317,1.21281,1.21292,162799997.0
2005-08-10 00:49:00,1.21263,1.21265,1.21255,1.21255,65400000.0
2005-08-10 00:50:00,1.21265,1.21265,1.21257,1.2126,116599999.0
2005-08-10 00:51:00,1.2126,1.21265,1.21252,1.21252,26800000.0
2005-08-10 00:52:00,1.2126,1.2126,1.21255,1.21255,136100003.0
2005-08-10 00:53:00,1.21267,1.2128,1.21265,1.21265,130499999.0
2005-08-10 00:54:00,1.21265,1.21265,1.21255,1.21265,53200000.0
2005-08-10 00:55:00,1.21379,1.21394,1.2136,1.21382,116700000.0
2005-08-10 00:56:00,1.21259,1.21283,1.21259,1.21283,124300001.0
2005-08-10 00:57:00,1.21327,1.21371,1.21327,1.21359,186399998.0
2005-08-10 00:58:00,1.21285,1.2129,1.21285,1.2129,35100000.0
2005-08-10 00:59:00,1.2129,1.21295,1.2129,1.2129,33200000.0
2005-08-10 01:00:00,1.21291,1.21314,1.21291,1.21314,83200001.0
2005-08-10 01:01:00,1.21315,1.21315,1.21305,1.2131,83199998.0
2005-08-10 01:02:00,1.21295,1.21295,1.21271,1.21282,61300002.0
2005-08-10 01:03:00,1.21285,1.2129,1.21281,1.21285,60599998.0
2005-08-10 01:04:00,1.21272,1.21294,1.2127,1.2129,108400000.0
2005-08-10 01:05:00,1.21295,1.21295,1.21275,1.2129,163000000.0
2005-08-10 01:06:00,1.21285,1.21285,1.21285,1.21285,800000.0
2005-08-10 01:07:00,1.21297,1.21303,1.21297,1.21303,8000000.0
2005-08-10 01:08:00,1.21312,1.21333,1.21312,1.21333,79599999.0
2005-08-10 01:09:00,1.2133,1.2133,1.21318,1.2132,61200002.0
2005-08-10 01:10:00,1.21296,1.21296,1.21276,1.21276,95200000.0
2005-08-10 01:11:00,1.2128,1.21297,1.2128,1.21297,45399999.0
2005-08-10 01:12:00,1.21298,1.21309,1.21283,1.21294,129599999.0
2005-08-10 01:13:00,1.2129,1.2129,1.2129,1.2129,12400000.0
2005-08-10 01:14:00,1.21285,1.21285,1.21285,1.21285,2400000.0
2005-08-10 01:15:00,1.2129,1.2129,1.21285,1.21285,45100001.0
2005-08-10 01:16:00,1.21286,1.21286,1.21276,1.21282,90800000.0
2005-08-10 01:17:00,1.2129,1.2129,1.21285,1.2129,180200003.0
2005-08-10 01:18:00,1.21283,1.21316,1.21283,1.21316,62200001.0
2005-08-10 01:19:00,1.21313,1.21313,1.21307,1.21307,23700000.0
2005-08-10 01:20:00,1.2129,1.21298,1.2129,1.21298,36100001.0
2005-08-10 01:21:00,1.21303,1.21312,1.21303,1.21312,103900002.0
2005-08-10 01:22:00,1.21315,1.21316,1.21303,1.21316,66200000.0
2005-08-10 01:23:00,1.21323,1.21329,1.21322,1.21324,130599999.0
2005-08-10 01:24:00,1.21324,1.21324,1.21318,1.21318,11900000.0
2005-08-10 01:25:00,1.2133,1.21333,1.21325,1.21333,83800000.0
2005-08-10 01:26:00,1.2133,1.2133,1.2133,1.2133,20700001.0
2005-08-10 01:27:00,1.21327,1.21327,1.21317,1.21322,74900000.0
2005-08-10 01:28:00,1.21338,1.21338,1.21335,1.21335,19200000.0
2005-08-10 01:29:00,1.2133,1.2133,1.21287,1.21292,64900002.0
2005-08-10 01:30:00,1.21302,1.21314,1.21299,1.21308,81100001.0
2005-08-10 01:31:00,1.21318,1.21318,1.2131,1.21312,31600000.0
2005-08-10 01:32:00,1.21305,1.2132,1.213,1.2132,66300001.0
2005-08-10 01:33:00,1.2132,1.2132,1.21318,1.21318,30300000.0
2005-08-10 01:34:00,1.2131,1.2131,1.21284,1.21293,175100001.0
2005-08-10 01:35:00,1.21305,1.21305,1.213,1.213,43300001.0
2005-08-10 01:36:00,1.21305,1.21305,1.21295,1.213,38999999.0
2005-08-10 01:37:00,1.21341,1.21358,1.21328,1.21342,175000007.0
2005-08-10 01:38:00,1.21295,1.21305,1.21295,1.213,129400001.0
2005-08-10 01:39:00,1.21298,1.21305,1.21298,1.21305,45300000.0
2005-08-10 01:40:00,1.2129,1.21303,1.2129,1.21303,8900000.0
2005-08-10 01:41:00,1.21305,1.21305,1.21302,1.21302,14400000.0
2005-08-10 01:42:00,1.21326,1.21336,1.21315,1.21323,123099997.0
2005-08-10 01:43:00,1.21308,1.21308,1.213,1.213,55800001.0
2005-08-10 01:44:00,1.21295,1.21295,1.2129,1.21292,21700000.0
2005-08-10 01:45:00,1.2129,1.2129,1.2129,1.2129,106100003.0
2005-08-10 01:46:00,1.21285,1.21295,1.21285,1.2129,14600000.0
2005-08-10 01:47:00,1.21293,1.21293,1.21293,1.21293,38900002.0
2005-08-10 01:48:00,1.21323,1.21342,1.21315,1.21336,91400000.0
2005-08-10 01:49:00,1.21293,1.21293,1.21282,1.21282,75500002.0
2005-08-10 01:50:00,1.21277,1.21285,1.21277,1.21285,26400001.0
2005-08-10 01:51:00,1.2129,1.2129,1.21287,1.21287,34400000.0
2005-08-10 01:52:00,1.213,1.21305,1.21295,1.21305,82999999.0
2005-08-10 01:53:00,1.213,1.213,1.213,1.213,65700000.0
2005-08-10 01:54:00,1.213,1.213,1.21295,1.213,43000001.0
2005-08-10 01:55:00,1.2129,1.21305,1.2129,1.21305,21500000.0
2005-08-10 01:56:00,1.213,1.213,1.213,1.213,47000000.0
2005-08-10 01:57:00,1.21305,1.21305,1.21293,1.21295,99000001.0
2005-08-10 01:58:00,1.213,1.213,1.21293,1.21293,28600000.0
2005-08-10 01:59:00,1.21299,1.21306,1.21299,1.21306,3000000.0
2005-08-10 02:00:00,1.21307,1.2132,1.21307,1.21311,155900000.0
2005-08-10 02:01:00,1.2132,1.2132,1.21312,1.21315,46500000.0
2005-08-10 02:02:00,1.21313,1.21317,1.21313,1.21317,48900001.0
2005-08-10 02:03:00,1.21318,1.21325,1.2131,1.21322,99200001.0
2005-08-10 02:04:00,1.21313,1.21313,1.21297,1.21297,71699998.0
2005-08-10 02:05:00,1.21308,1.21314,1.21297,1.2131,81100000.0
2005-08-10 02:06:00,1.213,1.21313,1.213,1.21313,65100000.0
2005-08-10 02:07:00,1.21309,1.21309,1.21261,1.21261,55800000.0
2005-08-10 02:08:00,1.21285,1.21305,1.21278,1.21296,161699998.0
2005-08-10 02:09:00,1.21271,1.21274,1.21271,1.21274,32300001.0
2005-08-10 02:10:00,1.21298,1.21308,1.21298,1.213,68100000.0
2005-08-10 02:11:00,1.21295,1.21295,1.21265,1.21265,85000001.0
2005-08-10 02:12:00,1.21258,1.21258,1.21258,1.21258,800000.0
2005-08-10 02:13:00,1.21268,1.21277,1.21268,1.21277,5100000.0
2005-08-10 02:14:00,1.2128,1.2128,1.2128,1.2128,30400001.0
2005-08-10 02:15:00,1.21293,1.21331,1.21293,1.21331,67300000.0
2005-08-10 02:16:00,1.21312,1.21312,1.21298,1.21298,28799999.0
2005-08-10 02:17:00,1.21284,1.21295,1.21258,1.21261,86200001.0
2005-08-10 02:18:00,1.21262,1.21272,1.21262,1.21268,16700000.0
2005-08-10 02:19:00,1.21273,1.21283,1.2127,1.2128,121400000.0
2005-08-10 02:20:00,1.21275,1.21288,1.21275,1.21285,85900001.0
2005-08-10 02:21:00,1.21245,1.2125,1.21245,1.2125,45100000.0
2005-08-10 02:22:00,1.21251,1.21258,1.21251,1.21258,97099998.0
2005-08-10 02:23:00,1.21247,1.21255,1.2124,1.21255,145999997.0
2005-08-10 02:24:00,1.21252,1.21258,1.2125,1.21258,112400004.0
2005-08-10 02:25:00,1.21244,1.21245,1.2124,1.21245,47600000.0
2005-08-10 02:26:00,1.21235,1.21238,1.21226,1.21238,60600000.0
2005-08-10 02:27:00,1.21248,1.21253,1.21236,1.21253,83300000.0
2005-08-10 02:28:00,1.2125,1.2125,1.2125,1.2125,800000.0
2005-08-10 02:29:00,1.21245,1.21255,1.21243,1.2125,125000004.0
2005-08-10 02:30:00,1.21285,1.21285,1.2125,1.2127,102499998.0
2005-08-10 02:31:00,1.21247,1.21253,1.21241,1.21253,88100001.0
2005-08-10 02:32:00,1.21265,1.21265,1.2126,1.2126,65300000.0
2005-08-10 02:33:00,1.21271,1.21293,1.21271,1.21293,48900000.0
2005-08-10 02:34:00,1.21295,1.21297,1.21283,1.21297,70400000.0
2005-08-10 02:35:00,1.21305,1.21305,1.21295,1.21295,16100000.0
2005-08-10 02:36:00,1.213,1.213,1.213,1.213,39000000.0
2005-08-10 02:37:00,1.21305,1.21305,1.21295,1.21295,27100001.0
2005-08-10 02:38:00,1.21295,1.213,1.21295,1.213,140999998.0
2005-08-10 02:39:00,1.21325,1.21347,1.21305,1.21347,142699999.0
2005-08-10 02:40:00,1.21297,1.21301,1.21297,1.21301,36000000.0
2005-08-10 02:41:00,1.21318,1.21354,1.21314,1.21339,125400002.0
2005-08-10 02:42:00,1.2131,1.21315,1.2131,1.21315,51099998.0
2005-08-10 02:43:00,1.21315,1.21315,1.2131,1.2131,170300001.0
2005-08-10 02:44:00,1.21305,1.2131,1.21305,1.2131,4400000.0
2005-08-10 02:45:00,1.21305,1.21305,1.21305,1.21305,800000.0
2005-08-10 02:46:00,1.21305,1.21305,1.21305,1.21305,15900000.0
2005-08-10 02:47:00,1.21346,1.21367,1.2133,1.21351,108200002.0
2005-08-10 02:48:00,1.21313,1.21315,1.21305,1.2131,165400004.0
2005-08-10 02:49:00,1.21315,1.21315,1.2131,1.2131,64300001.0
2005-08-10 02:50:00,1.21308,1.21308,1.21308,1.21308,25500000.0
2005-08-10 02:51:00,1.21305,1.21315,1.21305,1.21305,55100001.0
2005-08-10 02:52:00,1.2131,1.2131,1.21305,1.21305,22799999.0
2005-08-10 02:53:00,1.21343,1.21343,1.21308,1.21313,53700000.0
2005-08-10 02:54:00,1.21321,1.21329,1.21321,1.21329,9600000.0
2005-08-10 02:55:00,1.2133,1.2133,1.21313,1.21313,45100000.0
2005-08-10 02:56:00,1.21305,1.21305,1.213,1.213,26400000.0
2005-08-10 02:57:00,1.213,1.213,1.21295,1.21295,23900000.0
2005-08-10 02:58:00,1.213,1.213,1.21295,1.21295,58100000.0
2005-08-10 02:59:00,1.21366,1.21366,1.21324,1.21355,121300000.0
2005-08-10 03:00:00,1.213,1.21305,1.2129,1.21305,31600000.0
2005-08-10 03:01:00,1.213,1.213,1.213,1.213,31100000.0
2005-08-10 03:02:00,1.21334,1.21343,1.21324,1.21343,141899998.0
2005-08-10 03:03:00,1.21342,1.21342,1.2133,1.2134,116500002.0
2005-08-10 03:04:00,1.21355,1.21366,1.21286,1.21286,102800001.0
2005-08-10 03:05:00,1.21275,1.21285,1.21275,1.21275,75600000.0
2005-08-10 03:06:00,1.21359,1.21359,1.2132,1.21323,130600001.0
2005-08-10 03:07:00,1.21312,1.21336,1.21312,1.21336,24500000.0
2005-08-10 03:08:00,1.21365,1.21375,1.21364,1.21375,159200001.0
2005-08-10 03:09:00,1.2137,1.21375,1.21365,1.2137,98300003.0
2005-08-10 03:10:00,1.21367,1.21367,1.21367,1.21367,15100000.0
2005-08-10 03:11:00,1.21407,1.21419,1.21378,1.21402,123400003.0
2005-08-10 03:12:00,1.2137,1.21375,1.2137,1.21372,63400000.0
2005-08-10 03:13:00,1.21377,1.21377,1.21362,1.21365,67700002.0
2005-08-10 03:14:00,1.2137,1.21375,1.21365,1.21365,115999998.0
2005-08-10 03:15:00,1.21365,1.2137,1.21363,1.21363,19400000.0
2005-08-10 03:16:00,1.21395,1.21413,1.21388,1.21401,161200003.0
2005-08-10 03:17:00,1.21373,1.21375,1.21365,1.21365,113799998.0
2005-08-10 03:18:00,1.21373,1.21373,1.21357,1.21365,138500000.0
2005-08-10 03:19:00,1.21407,1.21409,1.21384,1.21384,185800004.0
2005-08-10 03:20:00,1.21365,1.21365,1.2136,1.2136,4000000.0
2005-08-10 03:21:00,1.21362,1.21365,1.21355,1.21365,96700001.0
2005-08-10 03:22:00,1.21359,1.21359,1.21347,1.21351,74300001.0
2005-08-10 03:23:00,1.21314,1.21326,1.2127,1.21326,152500002.0
2005-08-10 03:24:00,1.21372,1.21378,1.21339,1.21362,107300003.0
2005-08-10 03:25:00,1.21341,1.21352,1.2134,1.21351,55000000.0
2005-08-10 03:26:00,1.21353,1.21355,1.21345,1.2135,140600000.0
2005-08-10 03:27:00,1.21307,1.21307,1.21281,1.21281,30500001.0
2005-08-10 03:28:00,1.21275,1.21348,1.21275,1.2131,79700002.0
2005-08-10 03:29:00,1.21316,1.21368,1.21289,1.21289,100099998.0
2005-08-10 03:30:00,1.21285,1.21329,1.21285,1.21329,114900002.0
2005-08-10 03:31:00,1.21337,1.21348,1.21335,1.21348,100100001.0
2005-08-10 03:32:00,1.2135,1.2135,1.2135,1.2135,4000000.0
2005-08-10 03:33:00,1.21346,1.21346,1.2133,1.2134,102600000.0
2005-08-10 03:34:00,1.21326,1.21348,1.2132,1.21341,126200001.0
2005-08-10 03:35:00,1.21335,1.2134,1.21335,1.2134,40199999.0
2005-08-10 03:36:00,1.21333,1.21345,1.21333,1.21345,4700000.0
2005-08-10 03:37:00,1.21336,1.21336,1.21334,1.21334,12800000.0
2005-08-10 03:38:00,1.21328,1.21342,1.21328,1.21342,38000000.0
2005-08-10 03:39:00,1.2134,1.21345,1.21338,1.2134,98099999.0
2005-08-10 03:40:00,1.2138,1.2138,1.21356,1.21374,79699998.0
2005-08-10 03:41:00,1.2134,1.21345,1.21335,1.21345,96600002.0
2005-08-10 03:42:00,1.21342,1.21342,1.21303,1.21305,146800003.0
2005-08-10 03:43:00,1.21315,1.21315,1.21303,1.21303,98999999.0
2005-08-10 03:44:00,1.2131,1.2131,1.21303,1.21303,24700001.0
2005-08-10 03:45:00,1.21307,1.21315,1.21305,1.21305,195100002.0
2005-08-10 03:46:00,1.21336,1.21353,1.21331,1.21345,191400000.0
2005-08-10 03:47:00,1.21313,1.21313,1.21305,1.2131,114900002.0
2005-08-10 03:48:00,1.21303,1.21311,1.21297,1.21297,54000001.0
2005-08-10 03:49:00,1.21305,1.21318,1.21305,1.21313,98499999.0
2005-08-10 03:50:00,1.21318,1.21336,1.21318,1.21328,111700000.0
2005-08-10 03:51:00,1.2132,1.2132,1.2132,1.2132,2400000.0
2005-08-10 03:52:00,1.21315,1.21315,1.21315,1.21315,8800000.0
2005-08-10 03:53:00,1.21328,1.21343,1.21324,1.21343,123599999.0
2005-08-10 03:54:00,1.21339,1.21339,1.21329,1.21332,83699999.0
2005-08-10 03:55:00,1.2133,1.2133,1.2133,1.2133,5600000.0
2005-08-10 03:56:00,1.21325,1.21325,1.21311,1.21313,39200000.0
2005-08-10 03:57:00,1.2132,1.2132,1.2132,1.2132,8800000.0
2005-08-10 03:58:00,1.2131,1.21325,1.2131,1.21325,48800000.0
2005-08-10 03:59:00,1.21325,1.21325,1.21325,1.21325,10000000.0
2005-08-10 04:00:00,1.21329,1.2134,1.21329,1.21337,17100000.0
2005-08-10 04:01:00,1.21337,1.21344,1.21334,1.21334,57500000.0
2005-08-10 04:02:00,1.21333,1.21388,1.21333,1.21388,66200000.0
2005-08-10 04:03:00,1.21405,1.21419,1.21405,1.21419,130899999.0
2005-08-10 04:04:00,1.21423,1.2144,1.21423,1.21434,101600001.0
2005-08-10 04:05:00,1.21435,1.21435,1.21421,1.21421,95500002.0
2005-08-10 04:06:00,1.21427,1.21427,1.21411,1.21416,76099999.0
2005-08-10 04:07:00,1.2142,1.21425,1.21415,1.21425,71100000.0
2005-08-10 04:08:00,1.21419,1.21426,1.21419,1.21426,38000000.0
2005-08-10 04:09:00,1.21423,1.21423,1.21408,1.21416,58399999.0
2005-08-10 04:10:00,1.21422,1.21428,1.21415,1.21428,210099999.0
2005-08-10 04:11:00,1.21425,1.2143,1.21425,1.2143,3200000.0
2005-08-10 04:12:00,1.21429,1.21429,1.21409,1.21413,101000001.0
2005-08-10 04:13:00,1.21415,1.21415,1.2141,1.2141,79400001.0
2005-08-10 04:14:00,1.2141,1.21415,1.21405,1.21405,90500001.0
2005-08-10 04:15:00,1.21415,1.21418,1.21415,1.21418,29700001.0
2005-08-10 04:16:00,1.21425,1.2143,1.21425,1.2143,1800000.0
2005-08-10 04:17:00,1.21418,1.21421,1.21417,1.21421,33799999.0
2005-08-10 04:18:00,1.21423,1.2143,1.21417,1.21417,72100001.0
2005-08-10 04:19:00,1.21416,1.21418,1.21398,1.21398,131399999.0
2005-08-10 04:20:00,1.21423,1.21423,1.21422,1.21422,27900000.0
2005-08-10 04:21:00,1.21424,1.21428,1.21417,1.21419,82300000.0
2005-08-10 04:22:00,1.21415,1.21425,1.21412,1.21422,139199999.0
2005-08-10 04:23:00,1.2142,1.2142,1.21415,1.21415,91300000.0
2005-08-10 04:24:00,1.21415,1.21425,1.21415,1.21415,62699999.0
2005-08-10 04:25:00,1.2142,1.2142,1.2142,1.2142,38600000.0
2005-08-10 04:26:00,1.21415,1.21415,1.21415,1.21415,1600000.0
2005-08-10 04:27:00,1.2142,1.21428,1.2142,1.21428,6300000.0
2005-08-10 04:28:00,1.2141,1.2141,1.2141,1.2141,22299999.0
2005-08-10 04:29:00,1.21418,1.21419,1.21389,1.21389,80099999.0
2005-08-10 04:30:00,1.21398,1.21398,1.21392,1.21394,32000000.0
2005-08-10 04:31:00,1.21408,1.21417,1.21403,1.21417,39900000.0
2005-08-10 04:32:00,1.21412,1.21422,1.21412,1.2142,43900000.0
2005-08-10 04:33:00,1.21452,1.21452,1.21427,1.21434,121400001.0
2005-08-10 04:34:00,1.21418,1.21423,1.2141,1.21419,68299999.0
2005-08-10 04:35:00,1.21424,1.21426,1.21412,1.21412,69199999.0
2005-08-10 04:36:00,1.21407,1.21422,1.21407,1.21422,34500001.0
2005-08-10 04:37:00,1.2142,1.21422,1.2142,1.21422,5000000.0
2005-08-10 04:38:00,1.2142,1.21425,1.21418,1.2142,172800001.0
2005-08-10 04:39:00,1.21414,1.21414,1.21414,1.21414,26300000.0
2005-08-10 04:40:00,1.21413,1.21426,1.21413,1.21424,78900000.0
2005-08-10 04:41:00,1.2143,1.2143,1.21425,1.21425,51600001.0
2005-08-10 04:42:00,1.21427,1.21427,1.21423,1.21423,38000001.0
2005-08-10 04:43:00,1.21418,1.21425,1.2141,1.2142,123899999.0
2005-08-10 04:44:00,1.2142,1.2142,1.2142,1.2142,31000000.0
2005-08-10 04:45:00,1.21415,1.21415,1.21415,1.21415,800000.0
2005-08-10 04:46:00,1.21435,1.21461,1.21429,1.2146,106399999.0
2005-08-10 04:47:00,1.21415,1.21426,1.21409,1.21409,99500001.0
2005-08-10 04:48:00,1.21456,1.21456,1.21423,1.2143,62900001.0
2005-08-10 04:49:00,1.21412,1.21423,1.2141,1.2142,99200001.0
2005-08-10 04:50:00,1.21418,1.21419,1.21404,1.21404,48400000.0
2005-08-10 04:51:00,1.21415,1.21415,1.21405,1.2141,93799999.0
2005-08-10 04:52:00,1.21408,1.21408,1.21394,1.21398,96399997.0
2005-08-10 04:53:00,1.21397,1.21405,1.21395,1.214,30700001.0
2005-08-10 04:54:00,1.214,1.21402,1.21395,1.214,86699998.0
2005-08-10 04:55:00,1.21395,1.21405,1.21395,1.21402,105400002.0
2005-08-10 04:56:00,1.21395,1.21405,1.21392,1.21405,63899999.0
2005-08-10 04:57:00,1.21405,1.21405,1.21395,1.214,24800000.0
2005-08-10 04:58:00,1.21445,1.21453,1.21418,1.21423,184500001.0
2005-08-10 04:59:00,1.21397,1.214,1.21392,1.21397,82799999.0
2005-08-10 05:00:00,1.214,1.214,1.2139,1.2139,12000000.0
2005-08-10 05:01:00,1.214,1.214,1.21395,1.214,97700002.0
2005-08-10 05:02:00,1.214,1.21408,1.21393,1.214,51000000.0
2005-08-10 05:03:00,1.21419,1.21436,1.21408,1.21414,48900000.0
2005-08-10 05:04:00,1.21398,1.21421,1.21398,1.21405,136999999.0
2005-08-10 05:05:00,1.214,1.214,1.214,1.214,22000000.0
2005-08-10 05:06:00,1.214,1.214,1.214,1.214,3600000.0
2005-08-10 05:07:00,1.21408,1.21408,1.21392,1.214,116900004.0
2005-08-10 05:08:00,1.214,1.214,1.214,1.214,22299999.0
2005-08-10 05:09:00,1.21405,1.21439,1.21401,1.21419,100099999.0
2005-08-10 05:10:00,1.21395,1.214,1.21392,1.21398,129499999.0
2005-08-10 05:11:00,1.21402,1.21402,1.21395,1.21395,46200001.0
2005-08-10 05:12:00,1.21405,1.21405,1.214,1.214,58499999.0
2005-08-10 05:13:00,1.21392,1.21402,1.21392,1.21398,96000002.0
2005-08-10 05:14:00,1.21402,1.21402,1.21395,1.214,6400000.0
2005-08-10 05:15:00,1.21434,1.21435,1.2141,1.2141,109200002.0
2005-08-10 05:16:00,1.21405,1.21408,1.21395,1.21395,86200000.0
2005-08-10 05:17:00,1.214,1.21402,1.21395,1.21395,139800002.0
2005-08-10 05:18:00,1.21397,1.21412,1.21397,1.21409,76799998.0
2005-08-10 05:19:00,1.2141,1.2141,1.21402,1.21402,19899999.0
2005-08-10 05:20:00,1.21418,1.21418,1.21405,1.2141,50900000.0
2005-08-10 05:21:00,1.2141,1.2141,1.2141,1.2141,42200000.0
2005-08-10 05:22:00,1.21443,1.21447,1.21421,1.21426,136000001.0
2005-08-10 05:23:00,1.21408,1.21415,1.21405,1.21408,52800000.0
2005-08-10 05:24:00,1.21415,1.21415,1.21415,1.21415,10300000.0
2005-08-10 05:25:00,1.2141,1.2141,1.2141,1.2141,800000.0
2005-08-10 05:26:00,1.2141,1.21415,1.21405,1.21405,75600002.0
2005-08-10 05:27:00,1.21405,1.2141,1.21405,1.2141,4100000.0
2005-08-10 05:28:00,1.2141,1.2141,1.2141,1.2141,27200000.0
2005-08-10 05:29:00,1.2141,1.2141,1.21405,1.2141,58600000.0
2005-08-10 05:30:00,1.21399,1.21445,1.21399,1.21429,152700004.0
2005-08-10 05:31:00,1.2141,1.21415,1.21402,1.2141,38600000.0
2005-08-10 05:32:00,1.21415,1.21415,1.21415,1.21415,6400000.0
2005-08-10 05:33:00,1.2141,1.2141,1.2141,1.2141,29300000.0
2005-08-10 05:34:00,1.21409,1.21416,1.21404,1.21404,77400001.0
2005-08-10 05:35:00,1.2141,1.2141,1.21408,1.21408,27699999.0
2005-08-10 05:36:00,1.2141,1.21415,1.2141,1.21415,85400001.0
2005-08-10 05:37:00,1.21405,1.2141,1.21405,1.2141,57500000.0
2005-08-10 05:38:00,1.2141,1.21415,1.214,1.214,25299999.0
2005-08-10 05:39:00,1.21437,1.21445,1.21418,1.21443,118499999.0
2005-08-10 05:40:00,1.21406,1.21408,1.21397,1.21407,117700000.0
2005-08-10 05:41:00,1.21413,1.21415,1.2141,1.21415,73300000.0
2005-08-10 05:42:00,1.21415,1.21415,1.2141,1.2141,37100001.0
2005-08-10 05:43:00,1.21402,1.21418,1.21402,1.21418,75400002.0
2005-08-10 05:44:00,1.21405,1.21415,1.21405,1.21408,47800001.0
2005-08-10 05:45:00,1.214,1.21415,1.214,1.21405,204499998.0
2005-08-10 05:46:00,1.2141,1.21415,1.2141,1.21415,44300000.0
2005-08-10 05:47:00,1.2141,1.21412,1.21402,1.2141,160800002.0
2005-08-10 05:48:00,1.21447,1.21454,1.21417,1.21417,89000001.0
2005-08-10 05:49:00,1.2141,1.21413,1.2141,1.21413,40299998.0
2005-08-10 05:50:00,1.21405,1.21413,1.21405,1.2141,72200001.0
2005-08-10 05:51:00,1.214,1.21415,1.214,1.21405,59799999.0
2005-08-10 05:52:00,1.2143,1.21452,1.21391,1.21391,253100006.0
2005-08-10 05:53:00,1.21408,1.21415,1.214,1.21415,81799998.0
2005-08-10 05:54:00,1.21415,1.21415,1.2141,1.2141,15300000.0
2005-08-10 05:55:00,1.2141,1.21412,1.21405,1.21412,111900001.0
2005-08-10 05:56:00,1.21407,1.2141,1.21407,1.2141,27700000.0
2005-08-10 05:57:00,1.21405,1.2141,1.21405,1.2141,83200001.0
2005-08-10 05:58:00,1.2141,1.21415,1.21405,1.21405,97099999.0
2005-08-10 05:59:00,1.21405,1.21405,1.21405,1.21405,20800001.0
2005-08-10 06:00:00,1.21408,1.21408,1.21405,1.21408,40899999.0
2005-08-10 06:01:00,1.2141,1.21415,1.214,1.2141,9600000.0
2005-08-10 06:02:00,1.21404,1.21412,1.21395,1.21397,116999998.0
2005-08-10 06:03:00,1.21395,1.21402,1.21395,1.214,82600002.0
2005-08-10 06:04:00,1.21402,1.21412,1.21399,1.21399,90800003.0
2005-08-10 06:05:00,1.21405,1.21405,1.21392,1.21395,76500001.0
2005-08-10 06:06:00,1.214,1.214,1.21395,1.21395,35299999.0
2005-08-10 06:07:00,1.21435,1.21444,1.21416,1.21444,65600000.0
2005-08-10 06:08:00,1.214,1.21405,1.21398,1.21402,88199998.0
2005-08-10 06:09:00,1.214,1.214,1.21395,1.21395,35799999.0
2005-08-10 06:10:00,1.21405,1.21405,1.21384,1.21392,116000000.0
2005-08-10 06:11:00,1.2139,1.21395,1.21385,1.21388,42900001.0
2005-08-10 06:12:00,1.21385,1.2139,1.2138,1.2138,124700001.0
2005-08-10 06:13:00,1.21385,1.2139,1.21385,1.2139,4000000.0
2005-08-10 06:14:00,1.2139,1.2139,1.21385,1.2139,73599999.0
2005-08-10 06:15:00,1.2139,1.21395,1.21382,1.21395,63800000.0
2005-08-10 06:16:00,1.2139,1.21395,1.21385,1.21393,119199999.0
2005-08-10 06:17:00,1.21392,1.21399,1.2139,1.21398,110700002.0
2005-08-10 06:18:00,1.21402,1.21407,1.21395,1.214,79400000.0
2005-08-10 06:19:00,1.21405,1.21405,1.21397,1.214,80199999.0
2005-08-10 06:20:00,1.21397,1.214,1.21397,1.214,42299999.0
2005-08-10 06:21:00,1.21395,1.214,1.2139,1.214,74400002.0
2005-08-10 06:22:00,1.21402,1.21403,1.21398,1.21403,53099999.0
2005-08-10 06:23:00,1.21395,1.214,1.21395,1.214,65300000.0
2005-08-10 06:24:00,1.214,1.21402,1.21395,1.214,91599997.0
2005-08-10 06:25:00,1.21395,1.21395,1.2138,1.2138,36200000.0
2005-08-10 06:26:00,1.21398,1.21408,1.21395,1.21395,37200000.0
2005-08-10 06:27:00,1.214,1.214,1.21395,1.21398,48400000.0
2005-08-10 06:28:00,1.2143,1.21441,1.21414,1.21426,98300000.0
2005-08-10 06:29:00,1.21395,1.21405,1.21395,1.214,162800002.0
2005-08-10 06:30:00,1.21402,1.21402,1.21402,1.21402,15100000.0
2005-08-10 06:31:00,1.214,1.21405,1.21395,1.21395,90000001.0
2005-08-10 06:32:00,1.214,1.214,1.214,1.214,13600000.0
2005-08-10 06:33:00,1.214,1.214,1.2139,1.2139,53200000.0
2005-08-10 06:34:00,1.21411,1.2143,1.21411,1.21411,64200002.0
2005-08-10 06:35:00,1.21395,1.21405,1.21395,1.21395,127299999.0
2005-08-10 06:36:00,1.21393,1.21393,1.21393,1.21393,7300000.0
2005-08-10 06:37:00,1.214,1.21402,1.21395,1.214,190500002.0
2005-08-10 06:38:00,1.21408,1.21408,1.214,1.214,57900000.0
2005-08-10 06:39:00,1.21398,1.214,1.21395,1.214,86199998.0
2005-08-10 06:40:00,1.21405,1.21405,1.21395,1.21403,52900000.0
2005-08-10 06:41:00,1.21408,1.21429,1.21399,1.21423,99899998.0
2005-08-10 06:42:00,1.21398,1.21398,1.21387,1.21392,132200000.0
2005-08-10 06:43:00,1.21434,1.21438,1.21408,1.21424,89499999.0
2005-08-10 06:44:00,1.21411,1.21443,1.21401,1.21443,75699998.0
2005-08-10 06:45:00,1.21392,1.21402,1.21392,1.21394,19900000.0
2005-08-10 06:46:00,1.21405,1.21405,1.21395,1.21395,33100000.0
2005-08-10 06:47:00,1.21395,1.21405,1.21395,1.214,122300000.0
2005-08-10 06:48:00,1.214,1.21403,1.21395,1.21403,109200000.0
2005-08-10 06:49:00,1.21395,1.21395,1.21395,1.21395,8400000.0
2005-08-10 06:50:00,1.21434,1.21439,1.21414,1.21425,125599999.0
2005-08-10 06:51:00,1.21397,1.21397,1.21368,1.21393,54900000.0
2005-08-10 06:52:00,1.21387,1.21387,1.2137,1.21376,68600001.0
2005-08-10 06:53:00,1.21391,1.21391,1.21386,1.21388,107600002.0
2005-08-10 06:54:00,1.21386,1.21386,1.21384,1.21384,15100000.0
2005-08-10 06:55:00,1.21437,1.21437,1.21402,1.21402,48000001.0
2005-08-10 06:56:00,1.2136,1.2136,1.21327,1.21353,84900002.0
2005-08-10 06:57:00,1.21365,1.21373,1.21359,1.21359,20800000.0
2005-08-10 06:58:00,1.21371,1.21379,1.21371,1.21379,23400000.0
2005-08-10 06:59:00,1.21379,1.21395,1.21378,1.21395,217900000.0
2005-08-10 07:00:00,1.21395,1.214,1.21395,1.21395,59200000.0
2005-08-10 07:01:00,1.21402,1.21402,1.21385,1.21385,119500002.0
2005-08-10 07:02:00,1.21386,1.21386,1.21376,1.21376,6400000.0
2005-08-10 07:03:00,1.21385,1.21385,1.21375,1.2138,120199999.0
2005-08-10 07:04:00,1.21363,1.21363,1.21315,1.21329,99899998.0
2005-08-10 07:05:00,1.21322,1.2133,1.21322,1.2133,15700000.0
2005-08-10 07:06:00,1.21328,1.21348,1.21308,1.21348,149000001.0
2005-08-10 07:07:00,1.21363,1.21369,1.21363,1.21363,39300002.0
2005-08-10 07:08:00,1.21358,1.21362,1.21358,1.21362,39200000.0
2005-08-10 07:09:00,1.21362,1.21371,1.21357,1.21357,98199998.0
2005-08-10 07:10:00,1.21349,1.21349,1.21344,1.21344,69999998.0
2005-08-10 07:11:00,1.2133,1.2133,1.2133,1.2133,17500000.0
2005-08-10 07:12:00,1.21363,1.21394,1.21354,1.21366,62600000.0
2005-08-10 07:13:00,1.21331,1.21341,1.21327,1.21338,63400001.0
2005-08-10 07:14:00,1.21355,1.21376,1.21344,1.21367,151500002.0
2005-08-10 07:15:00,1.21337,1.21342,1.21337,1.2134,73599999.0
2005-08-10 07:16:00,1.21344,1.21361,1.21337,1.21353,95500000.0
2005-08-10 07:17:00,1.21358,1.2136,1.21358,1.2136,19099999.0
2005-08-10 07:18:00,1.21355,1.2136,1.21355,1.2136,73599998.0
2005-08-10 07:19:00,1.21355,1.2136,1.21355,1.2136,22900000.0
2005-08-10 07:20:00,1.21355,1.2136,1.21355,1.2136,42400000.0
2005-08-10 07:21:00,1.21351,1.21351,1.21305,1.21305,161500003.0
2005-08-10 07:22:00,1.21304,1.21352,1.21304,1.21352,61600000.0
2005-08-10 07:23:00,1.21355,1.21355,1.21347,1.21347,38400001.0
2005-08-10 07:24:00,1.21342,1.21342,1.21335,1.21335,22200000.0
2005-08-10 07:25:00,1.21336,1.21345,1.21314,1.21345,141700002.0
2005-08-10 07:26:00,1.21358,1.21359,1.21348,1.21348,75000001.0
2005-08-10 07:27:00,1.21339,1.21339,1.21329,1.21329,31000000.0
2005-08-10 07:28:00,1.21315,1.21328,1.21315,1.2132,197999994.0
2005-08-10 07:29:00,1.21319,1.21333,1.21319,1.21333,16700000.0
2005-08-10 07:30:00,1.21344,1.21345,1.2132,1.2132,73300001.0
2005-08-10 07:31:00,1.21312,1.21327,1.213,1.21327,155200001.0
2005-08-10 07:32:00,1.21339,1.21339,1.21336,1.21336,53499999.0
2005-08-10 07:33:00,1.2134,1.21342,1.21335,1.2134,35900000.0
2005-08-10 07:34:00,1.21332,1.21336,1.21326,1.21336,95699997.0
2005-08-10 07:35:00,1.21335,1.21345,1.21335,1.2134,36300000.0
2005-08-10 07:36:00,1.2134,1.21345,1.21332,1.21338,139900000.0
2005-08-10 07:37:00,1.2134,1.2134,1.2134,1.2134,12000000.0
2005-08-10 07:38:00,1.21345,1.21345,1.21335,1.2134,19899999.0
2005-08-10 07:39:00,1.21333,1.21337,1.21304,1.21304,97399999.0
2005-08-10 07:40:00,1.21307,1.21317,1.21307,1.21316,90400001.0
2005-08-10 07:41:00,1.21335,1.21335,1.21335,1.21335,3000000.0
2005-08-10 07:42:00,1.21337,1.2134,1.2133,1.21338,98300002.0
2005-08-10 07:43:00,1.21335,1.21335,1.21325,1.21325,12000000.0
2005-08-10 07:44:00,1.2133,1.21335,1.2132,1.21335,104600000.0
2005-08-10 07:45:00,1.2132,1.21335,1.2132,1.21335,71000003.0
2005-08-10 07:46:00,1.21336,1.21364,1.21336,1.21352,123999999.0
2005-08-10 07:47:00,1.21321,1.21324,1.21321,1.21324,36900000.0
2005-08-10 07:48:00,1.21348,1.21367,1.2134,1.21362,56300000.0
2005-08-10 07:49:00,1.2136,1.21374,1.21349,1.21371,100700000.0
2005-08-10 07:50:00,1.21317,1.21333,1.21317,1.21329,37600000.0
2005-08-10 07:51:00,1.2133,1.21332,1.21325,1.21325,83499999.0
2005-08-10 07:52:00,1.2133,1.2133,1.21325,1.21325,36800000.0
2005-08-10 07:53:00,1.2133,1.2133,1.2133,1.2133,7100000.0
2005-08-10 07:54:00,1.2133,1.21335,1.21325,1.21325,125800002.0
2005-08-10 07:55:00,1.2133,1.21335,1.21322,1.21335,113500001.0
2005-08-10 07:56:00,1.21333,1.21345,1.21333,1.21335,64400000.0
2005-08-10 07:57:00,1.2133,1.2133,1.21328,1.21328,16700000.0
2005-08-10 07:58:00,1.2133,1.2133,1.21322,1.2133,79099999.0
2005-08-10 07:59:00,1.21325,1.21333,1.21325,1.2133,58900000.0
2005-08-10 08:00:00,1.21325,1.21335,1.21325,1.21335,120999998.0
2005-08-10 08:01:00,1.21325,1.21335,1.21325,1.21335,8800000.0
2005-08-10 08:02:00,1.21307,1.21307,1.2128,1.21292,30300000.0
2005-08-10 08:03:00,1.21297,1.21305,1.21295,1.21305,89100000.0
2005-08-10 08:04:00,1.21293,1.21293,1.21264,1.2127,94800001.0
2005-08-10 08:05:00,1.21259,1.2126,1.21249,1.21252,132100000.0
2005-08-10 08:06:00,1.21255,1.21255,1.2125,1.21255,42900000.0
2005-08-10 08:07:00,1.2125,1.21256,1.21242,1.21244,82500003.0
2005-08-10 08:08:00,1.21246,1.21247,1.21246,1.21247,6400000.0
2005-08-10 08:09:00,1.21255,1.21255,1.21242,1.21242,142100001.0
2005-08-10 08:10:00,1.21261,1.21295,1.21257,1.21257,49999999.0
2005-08-10 08:11:00,1.21251,1.21312,1.21251,1.21312,42100000.0
2005-08-10 08:12:00,1.21319,1.21345,1.21314,1.21335,104699998.0
2005-08-10 08:13:00,1.21373,1.21379,1.21352,1.21352,174900000.0
2005-08-10 08:14:00,1.21347,1.21361,1.21347,1.21357,51500000.0
2005-08-10 08:15:00,1.2136,1.21362,1.21355,1.21355,97799997.0
2005-08-10 08:16:00,1.21368,1.21394,1.21368,1.21389,45700000.0
2005-08-10 08:17:00,1.21402,1.21413,1.21402,1.21413,73800001.0
2005-08-10 08:18:00,1.2141,1.21424,1.2138,1.214,141999998.0
2005-08-10 08:19:00,1.21425,1.21445,1.214,1.21428,92600000.0
2005-08-10 08:20:00,1.21442,1.21445,1.21433,1.21433,84900002.0
2005-08-10 08:21:00,1.21432,1.21432,1.21417,1.21427,102900003.0
2005-08-10 08:22:00,1.21427,1.21427,1.2142,1.21422,44599999.0
2005-08-10 08:23:00,1.21422,1.21442,1.21422,1.21438,77600000.0
2005-08-10 08:24:00,1.21435,1.21438,1.21429,1.21438,74600000.0
2005-08-10 08:25:00,1.21437,1.21437,1.21424,1.21432,56499999.0
2005-08-10 08:26:00,1.21431,1.21442,1.21431,1.21442,52000000.0
2005-08-10 08:27:00,1.2143,1.21443,1.21426,1.21435,26200000.0
2005-08-10 08:28:00,1.2143,1.2143,1.2143,1.2143,400000.0
2005-08-10 08:29:00,1.21434,1.21438,1.21429,1.21429,37400001.0
2005-08-10 08:30:00,1.21426,1.21426,1.21418,1.2142,133800002.0
2005-08-10 08:31:00,1.21411,1.21417,1.21404,1.21417,89700000.0
2005-08-10 08:32:00,1.21425,1.21425,1.21413,1.2142,89000000.0
2005-08-10 08:33:00,1.21415,1.21425,1.21415,1.21425,66900000.0
2005-08-10 08:34:00,1.2142,1.21425,1.21415,1.21425,47500000.0
2005-08-10 08:35:00,1.21427,1.21427,1.21415,1.21423,102299999.0
2005-08-10 08:36:00,1.21432,1.21432,1.21417,1.21425,108500000.0
2005-08-10 08:37:00,1.21423,1.21423,1.21417,1.21417,58100000.0
2005-08-10 08:38:00,1.21417,1.21431,1.21417,1.21419,125400002.0
2005-08-10 08:39:00,1.21414,1.21419,1.21411,1.21416,149900003.0
2005-08-10 08:40:00,1.21415,1.21421,1.2141,1.21418,53300000.0
2005-08-10 08:41:00,1.21418,1.21422,1.21409,1.21409,37500000.0
2005-08-10 08:42:00,1.21416,1.21428,1.21416,1.21428,61399999.0
2005-08-10 08:43:00,1.21435,1.21435,1.21422,1.21425,80600000.0
2005-08-10 08:44:00,1.21432,1.21432,1.21428,1.21428,16800000.0
2005-08-10 08:45:00,1.2142,1.21422,1.21418,1.2142,91200000.0
2005-08-10 08:46:00,1.21409,1.21409,1.21403,1.21403,29700001.0
2005-08-10 08:47:00,1.21393,1.21393,1.2139,1.2139,6400000.0
2005-08-10 08:48:00,1.21407,1.21408,1.21407,1.21408,22300000.0
2005-08-10 08:49:00,1.21417,1.21423,1.21414,1.21423,101399998.0
2005-08-10 08:50:00,1.21411,1.21447,1.21409,1.21443,53400000.0
2005-08-10 08:51:00,1.21425,1.21481,1.21423,1.21481,90100000.0
2005-08-10 08:52:00,1.21459,1.21473,1.21425,1.21473,139000001.0
2005-08-10 08:53:00,1.21481,1.21488,1.21479,1.21479,89100001.0
2005-08-10 08:54:00,1.21474,1.21477,1.21468,1.21471,92699999.0
2005-08-10 08:55:00,1.2146,1.21462,1.2145,1.21457,99600000.0
2005-08-10 08:56:00,1.2145,1.21455,1.2145,1.21455,150900000.0
2005-08-10 08:57:00,1.21466,1.2149,1.21466,1.21475,98299998.0
2005-08-10 08:58:00,1.21477,1.21479,1.21461,1.21464,102300000.0
2005-08-10 08:59:00,1.21467,1.21491,1.21467,1.21489,34000000.0
2005-08-10 09:00:00,1.21489,1.21496,1.21478,1.21478,70200000.0
2005-08-10 09:01:00,1.21451,1.21465,1.21451,1.21454,102100000.0
2005-08-10 09:02:00,1.21469,1.21473,1.21466,1.21468,65699998.0
2005-08-10 09:03:00,1.21468,1.21471,1.21452,1.21452,74900000.0
2005-08-10 09:04:00,1.2146,1.21484,1.2146,1.21472,60800000.0
2005-08-10 09:05:00,1.21474,1.2148,1.21464,1.21469,121000001.0
2005-08-10 09:06:00,1.21449,1.21449,1.21423,1.21442,54100000.0
2005-08-10 09:07:00,1.2145,1.21453,1.21416,1.21416,51500001.0
2005-08-10 09:08:00,1.21405,1.21449,1.21405,1.21449,88300002.0
2005-08-10 09:09:00,1.21438,1.21438,1.21413,1.21422,54300001.0
2005-08-10 09:10:00,1.21422,1.21427,1.21419,1.2142,84699999.0
2005-08-10 09:11:00,1.21413,1.21425,1.21413,1.21425,205199999.0
2005-08-10 09:12:00,1.21432,1.21434,1.2142,1.21424,53900000.0
2005-08-10 09:13:00,1.21427,1.21428,1.21427,1.21428,7200000.0
2005-08-10 09:14:00,1.21438,1.21447,1.2143,1.21434,79700000.0
2005-08-10 09:15:00,1.21445,1.21449,1.2144,1.2144,43900000.0
2005-08-10 09:16:00,1.21446,1.21446,1.21426,1.21426,50500000.0
2005-08-10 09:17:00,1.21424,1.21433,1.21412,1.21412,123899998.0
2005-08-10 09:18:00,1.21423,1.21428,1.21419,1.21422,141599999.0
2005-08-10 09:19:00,1.21417,1.21432,1.21417,1.21419,130200002.0
2005-08-10 09:20:00,1.21422,1.21425,1.21416,1.21422,103600003.0
2005-08-10 09:21:00,1.21415,1.21415,1.21415,1.21415,800000.0
2005-08-10 09:22:00,1.21418,1.21418,1.21411,1.21418,71300002.0
2005-08-10 09:23:00,1.21427,1.21436,1.21427,1.21433,95200001.0
2005-08-10 09:24:00,1.21439,1.2145,1.2143,1.2143,114100000.0
2005-08-10 09:25:00,1.2143,1.21435,1.21425,1.2143,112100001.0
2005-08-10 09:26:00,1.2142,1.2142,1.2142,1.2142,35900000.0
2005-08-10 09:27:00,1.21421,1.21431,1.21417,1.21421,47500000.0
2005-08-10 09:28:00,1.21442,1.21452,1.21442,1.21446,63800000.0
2005-08-10 09:29:00,1.21426,1.21428,1.21426,1.21428,62600000.0
2005-08-10 09:30:00,1.21424,1.21424,1.21424,1.21424,1800000.0
2005-08-10 09:31:00,1.2143,1.2143,1.2143,1.2143,53000000.0
2005-08-10 09:32:00,1.21423,1.21427,1.21423,1.21423,55100000.0
2005-08-10 09:33:00,1.21416,1.2142,1.21398,1.21398,84199998.0
2005-08-10 09:34:00,1.21394,1.21404,1.21394,1.21396,119100002.0
2005-08-10 09:35:00,1.21398,1.214,1.21392,1.21397,86999999.0
2005-08-10 09:36:00,1.21403,1.21404,1.21403,1.21404,10500000.0
2005-08-10 09:37:00,1.21413,1.2142,1.21412,1.21414,159900000.0
2005-08-10 09:38:00,1.2142,1.21425,1.21413,1.2142,126800004.0
2005-08-10 09:39:00,1.21419,1.21422,1.21412,1.21413,31300000.0
2005-08-10 09:40:00,1.2141,1.21415,1.2141,1.21415,15200000.0
2005-08-10 09:41:00,1.21402,1.2141,1.21402,1.21405,98899997.0
2005-08-10 09:42:00,1.21415,1.21415,1.21407,1.21415,86099999.0
2005-08-10 09:43:00,1.2141,1.21418,1.2141,1.2141,70800003.0
2005-08-10 09:44:00,1.21405,1.21415,1.21405,1.2141,15200000.0
2005-08-10 09:45:00,1.21398,1.21398,1.21397,1.21397,11200000.0
2005-08-10 09:46:00,1.21395,1.21395,1.21395,1.21395,4900000.0
2005-08-10 09:47:00,1.21384,1.21397,1.21384,1.21397,113300000.0
2005-08-10 09:48:00,1.214,1.214,1.21398,1.21398,23700000.0
2005-08-10 09:49:00,1.21394,1.21396,1.21381,1.2139,68800000.0
2005-08-10 09:50:00,1.21385,1.2139,1.21385,1.2139,39100002.0
2005-08-10 09:51:00,1.21358,1.21385,1.21358,1.21384,32499999.0
2005-08-10 09:52:00,1.21385,1.21392,1.21382,1.21387,127800000.0
2005-08-10 09:53:00,1.2139,1.2139,1.2138,1.2139,101100000.0
2005-08-10 09:54:00,1.21386,1.21386,1.21359,1.21359,53900001.0
2005-08-10 09:55:00,1.21364,1.21372,1.21361,1.21368,139900001.0
2005-08-10 09:56:00,1.21375,1.21431,1.21375,1.2143,73500000.0
2005-08-10 09:57:00,1.21431,1.21444,1.21383,1.21444,125900000.0
2005-08-10 09:58:00,1.21465,1.21474,1.21461,1.21461,106699999.0
2005-08-10 09:59:00,1.21462,1.21469,1.21457,1.21457,44200000.0
2005-08-10 10:00:00,1.21447,1.21467,1.21447,1.21467,132600001.0
2005-08-10 10:01:00,1.21466,1.2147,1.21461,1.2147,201799999.0
2005-08-10 10:02:00,1.21477,1.21491,1.21463,1.21484,128400000.0
2005-08-10 10:03:00,1.21488,1.21493,1.21482,1.21493,62700001.0
2005-08-10 10:04:00,1.21502,1.21502,1.21485,1.21485,100200002.0
2005-08-10 10:05:00,1.21489,1.21493,1.21482,1.21482,59900000.0
2005-08-10 10:06:00,1.21502,1.21553,1.21502,1.21553,28800000.0
2005-08-10 10:07:00,1.21564,1.21573,1.21526,1.21532,144100003.0
2005-08-10 10:08:00,1.2154,1.2154,1.21509,1.21527,96300000.0
2005-08-10 10:09:00,1.2153,1.21532,1.21517,1.21517,44200001.0
2005-08-10 10:10:00,1.21498,1.21498,1.21486,1.2149,37000000.0
2005-08-10 10:11:00,1.21492,1.21498,1.21483,1.21483,97900001.0
2005-08-10 10:12:00,1.21485,1.21521,1.21485,1.21521,71200000.0
2005-08-10 10:13:00,1.21518,1.21522,1.21514,1.21522,92900000.0
2005-08-10 10:14:00,1.21518,1.21518,1.21505,1.21517,115899998.0
2005-08-10 10:15:00,1.21525,1.21525,1.2151,1.21515,135500001.0
2005-08-10 10:16:00,1.21519,1.21533,1.21519,1.21519,91100000.0
2005-08-10 10:17:00,1.21532,1.21538,1.21529,1.21533,106299998.0
2005-08-10 10:18:00,1.21537,1.21545,1.21535,1.21535,122000000.0
2005-08-10 10:19:00,1.21532,1.21533,1.21518,1.21518,57700000.0
2005-08-10 10:20:00,1.21517,1.21525,1.2151,1.21525,128300001.0
2005-08-10 10:21:00,1.21506,1.21525,1.21484,1.21525,134600001.0
2005-08-10 10:22:00,1.21559,1.21569,1.21523,1.21537,109399999.0
2005-08-10 10:23:00,1.21525,1.21525,1.21513,1.21513,78400002.0
2005-08-10 10:24:00,1.21528,1.2153,1.21521,1.2153,118599998.0
2005-08-10 10:25:00,1.21528,1.21534,1.21516,1.2153,122900000.0
2005-08-10 10:26:00,1.2153,1.2153,1.21525,1.21525,39099999.0
2005-08-10 10:27:00,1.21536,1.21536,1.21536,1.21536,34199999.0
2005-08-10 10:28:00,1.21538,1.21552,1.21538,1.21552,82399998.0
2005-08-10 10:29:00,1.21555,1.21565,1.21549,1.21551,101299999.0
2005-08-10 10:30:00,1.21545,1.21545,1.21542,1.21542,100900000.0
2005-08-10 10:31:00,1.21548,1.21548,1.21535,1.21535,9400000.0
2005-08-10 10:32:00,1.21528,1.2153,1.2151,1.21515,118000000.0
2005-08-10 10:33:00,1.21519,1.21519,1.21512,1.21512,63799999.0
2005-08-10 10:34:00,1.21508,1.21515,1.21505,1.2151,101999999.0
2005-08-10 10:35:00,1.21502,1.21515,1.21494,1.21515,86499999.0
2005-08-10 10:36:00,1.21528,1.21533,1.2152,1.21529,161400001.0
2005-08-10 10:37:00,1.21519,1.21519,1.21506,1.21515,125499998.0
2005-08-10 10:38:00,1.21501,1.21506,1.21482,1.21482,138599998.0
2005-08-10 10:39:00,1.21491,1.21499,1.21484,1.21484,67300000.0
2005-08-10 10:40:00,1.21475,1.21483,1.21424,1.21437,85900000.0
2005-08-10 10:41:00,1.2144,1.21448,1.2144,1.21443,58000001.0
2005-08-10 10:42:00,1.2146,1.21484,1.2146,1.21484,44700000.0
2005-08-10 10:43:00,1.21487,1.21487,1.21467,1.21467,84000001.0
2005-08-10 10:44:00,1.21454,1.21479,1.21454,1.21479,136600003.0
2005-08-10 10:45:00,1.21481,1.21481,1.21457,1.21462,121899998.0
2005-08-10 10:46:00,1.21432,1.21457,1.21432,1.21443,52199999.0
2005-08-10 10:47:00,1.21428,1.21428,1.21417,1.21417,88599998.0
2005-08-10 10:48:00,1.2141,1.21422,1.21407,1.21411,72400000.0
2005-08-10 10:49:00,1.21397,1.21417,1.21397,1.21406,94999999.0
2005-08-10 10:50:00,1.21411,1.21446,1.21411,1.21443,86999999.0
2005-08-10 10:51:00,1.21455,1.21455,1.21431,1.21452,182699995.0
2005-08-10 10:52:00,1.21445,1.21526,1.21445,1.21526,70400000.0
2005-08-10 10:53:00,1.21548,1.21548,1.21541,1.21542,83700002.0
2005-08-10 10:54:00,1.21555,1.21565,1.21552,1.21552,35200000.0
2005-08-10 10:55:00,1.21568,1.21601,1.21552,1.21591,128600000.0
2005-08-10 10:56:00,1.21617,1.21622,1.21608,1.21613,170400000.0
2005-08-10 10:57:00,1.216,1.2165,1.216,1.21634,120400001.0
2005-08-10 10:58:00,1.21634,1.21636,1.21616,1.21636,114800003.0
2005-08-10 10:59:00,1.21647,1.2165,1.21635,1.21635,55800000.0
2005-08-10 11:00:00,1.21613,1.21633,1.21607,1.21613,63100000.0
2005-08-10 11:01:00,1.21609,1.21617,1.21606,1.21606,202200001.0
2005-08-10 11:02:00,1.21597,1.21597,1.21569,1.21573,86500000.0
2005-08-10 11:03:00,1.21588,1.21588,1.21562,1.21572,91600000.0
2005-08-10 11:04:00,1.21535,1.21535,1.21445,1.2145,41799999.0
2005-08-10 11:05:00,1.21464,1.21501,1.21464,1.215,50200000.0
2005-08-10 11:06:00,1.21509,1.21598,1.21509,1.21598,107699999.0
2005-08-10 11:07:00,1.21582,1.21582,1.21531,1.21538,177400001.0
2005-08-10 11:08:00,1.21552,1.2156,1.21548,1.21558,58100000.0
2005-08-10 11:09:00,1.21551,1.21558,1.21551,1.21553,76500001.0
2005-08-10 11:10:00,1.2155,1.21552,1.21545,1.2155,63700001.0
2005-08-10 11:11:00,1.21548,1.21555,1.21542,1.21555,102099998.0
2005-08-10 11:12:00,1.21545,1.21553,1.21538,1.21542,177099998.0
2005-08-10 11:13:00,1.21528,1.21528,1.21503,1.2151,164800002.0
2005-08-10 11:14:00,1.21515,1.21543,1.21515,1.21515,91900000.0
2005-08-10 11:15:00,1.21509,1.21522,1.21505,1.21512,148200001.0
2005-08-10 11:16:00,1.21509,1.21521,1.21495,1.21495,116200000.0
2005-08-10 11:17:00,1.21485,1.2149,1.21485,1.21488,64800002.0
2005-08-10 11:18:00,1.21488,1.21491,1.21476,1.21481,157499998.0
2005-08-10 11:19:00,1.21485,1.21485,1.21466,1.21466,90500001.0
2005-08-10 11:20:00,1.2148,1.21482,1.21473,1.21481,96400000.0
2005-08-10 11:21:00,1.21477,1.2148,1.21474,1.21474,83100000.0
2005-08-10 11:22:00,1.2148,1.2148,1.2148,1.2148,60099998.0
2005-08-10 11:23:00,1.21473,1.21492,1.21473,1.21489,127300000.0
2005-08-10 11:24:00,1.21468,1.21468,1.21436,1.21439,62600002.0
2005-08-10 11:25:00,1.21437,1.2145,1.21437,1.21448,123000000.0
2005-08-10 11:26:00,1.21444,1.21454,1.21444,1.21448,110600005.0
2005-08-10 11:27:00,1.21437,1.21437,1.21408,1.21425,148799998.0
2005-08-10 11:28:00,1.21429,1.21431,1.21419,1.21422,113199998.0
2005-08-10 11:29:00,1.21413,1.21425,1.21413,1.21414,85300001.0
2005-08-10 11:30:00,1.21425,1.21448,1.21425,1.21448,92300000.0
2005-08-10 11:31:00,1.2145,1.2145,1.21432,1.21442,74799998.0
2005-08-10 11:32:00,1.21435,1.21435,1.21411,1.21423,122299998.0
2005-08-10 11:33:00,1.21426,1.21509,1.21426,1.21509,34300000.0
2005-08-10 11:34:00,1.21499,1.21516,1.21458,1.21458,155800002.0
2005-08-10 11:35:00,1.21463,1.21515,1.21463,1.21506,97400002.0
2005-08-10 11:36:00,1.21521,1.21523,1.21508,1.21508,154199996.0
2005-08-10 11:37:00,1.21495,1.21495,1.21466,1.21466,66099999.0
2005-08-10 11:38:00,1.21467,1.21475,1.21465,1.21475,57599999.0
2005-08-10 11:39:00,1.21473,1.2149,1.21473,1.2149,109499999.0
2005-08-10 11:40:00,1.21487,1.21489,1.21471,1.21473,166599997.0
2005-08-10 11:41:00,1.21475,1.21475,1.21463,1.21468,105400000.0
2005-08-10 11:42:00,1.2147,1.21475,1.21465,1.21465,107700002.0
2005-08-10 11:43:00,1.21468,1.21468,1.21459,1.21465,96500000.0
2005-08-10 11:44:00,1.21439,1.21467,1.21439,1.21466,93000000.0
2005-08-10 11:45:00,1.2146,1.21465,1.2146,1.21462,66900000.0
2005-08-10 11:46:00,1.21465,1.21465,1.21455,1.21465,54300001.0
2005-08-10 11:47:00,1.21453,1.21453,1.21447,1.21447,19900000.0
2005-08-10 11:48:00,1.21435,1.2144,1.21435,1.21435,98300002.0
2005-08-10 11:49:00,1.21438,1.21454,1.21438,1.2145,133599999.0
2005-08-10 11:50:00,1.2145,1.21455,1.21445,1.2145,101100000.0
2005-08-10 11:51:00,1.21454,1.21463,1.21452,1.21452,73100000.0
2005-08-10 11:52:00,1.21458,1.21462,1.21447,1.21448,84200000.0
2005-08-10 11:53:00,1.21443,1.21446,1.21435,1.21435,30200000.0
2005-08-10 11:54:00,1.21449,1.21455,1.21447,1.21448,140100001.0
2005-08-10 11:55:00,1.21448,1.21448,1.21414,1.21421,68200000.0
2005-08-10 11:56:00,1.21409,1.21409,1.21351,1.21351,91199998.0
2005-08-10 11:57:00,1.21338,1.21364,1.21336,1.21338,207000004.0
2005-08-10 11:58:00,1.21331,1.21347,1.21329,1.21342,59000000.0
2005-08-10 11:59:00,1.21333,1.21333,1.21296,1.213,104299999.0
2005-08-10 12:00:00,1.21292,1.21304,1.21268,1.21304,90900004.0
2005-08-10 12:01:00,1.21312,1.21312,1.21288,1.21293,127800003.0
2005-08-10 12:02:00,1.213,1.21313,1.213,1.21309,83100000.0
2005-08-10 12:03:00,1.21357,1.2137,1.21335,1.21357,111399999.0
2005-08-10 12:04:00,1.213,1.21347,1.2129,1.21347,119200000.0
2005-08-10 12:05:00,1.21365,1.21386,1.21365,1.2138,36099999.0
2005-08-10 12:06:00,1.21399,1.21409,1.21397,1.21397,79199999.0
2005-08-10 12:07:00,1.21398,1.21413,1.21396,1.21406,92000000.0
2005-08-10 12:08:00,1.2141,1.2141,1.21354,1.21354,92500000.0
2005-08-10 12:09:00,1.21362,1.21377,1.21332,1.21332,72700001.0
2005-08-10 12:10:00,1.21278,1.21307,1.21278,1.21307,36700000.0
2005-08-10 12:11:00,1.2134,1.21404,1.2134,1.21401,175100000.0
2005-08-10 12:12:00,1.21322,1.21322,1.21253,1.21263,104200000.0
2005-08-10 12:13:00,1.21249,1.21282,1.21249,1.21277,100500003.0
2005-08-10 12:14:00,1.21275,1.21275,1.21242,1.21242,81099999.0
2005-08-10 12:15:00,1.21242,1.21248,1.21233,1.2124,46700000.0
2005-08-10 12:16:00,1.21223,1.21223,1.21205,1.21216,90700001.0
2005-08-10 12:17:00,1.21231,1.2128,1.21231,1.2128,110099999.0
2005-08-10 12:18:00,1.21302,1.21318,1.2129,1.2129,85100000.0
2005-08-10 12:19:00,1.21302,1.21305,1.21261,1.21261,83100001.0
2005-08-10 12:20:00,1.21243,1.21243,1.21198,1.21198,96899999.0
2005-08-10 12:21:00,1.21191,1.21196,1.21175,1.21175,149200000.0
2005-08-10 12:22:00,1.2119,1.21194,1.21185,1.21194,126699999.0
2005-08-10 12:23:00,1.21197,1.21197,1.21184,1.21184,142800000.0
2005-08-10 12:24:00,1.21197,1.21208,1.21197,1.21208,67400001.0
2005-08-10 12:25:00,1.21217,1.21225,1.21215,1.2122,106499997.0
2005-08-10 12:26:00,1.21222,1.21222,1.21193,1.21193,54000000.0
2005-08-10 12:27:00,1.21192,1.2122,1.21192,1.2122,168299995.0
2005-08-10 12:28:00,1.21217,1.2122,1.21212,1.2122,91200000.0
2005-08-10 12:29:00,1.21215,1.21225,1.21213,1.21225,124300001.0
2005-08-10 12:30:00,1.21225,1.2123,1.21225,1.2123,20100000.0
2005-08-10 12:31:00,1.21228,1.21253,1.21228,1.21253,106700001.0
2005-08-10 12:32:00,1.2124,1.21241,1.21223,1.21223,51800000.0
2005-08-10 12:33:00,1.21227,1.21232,1.21226,1.21226,35300000.0
2005-08-10 12:34:00,1.2123,1.21249,1.2123,1.21235,72000001.0
2005-08-10 12:35:00,1.21245,1.21245,1.21235,1.21235,26500000.0
2005-08-10 12:36:00,1.21239,1.21243,1.21239,1.2124,80700001.0
2005-08-10 12:37:00,1.21238,1.21241,1.21228,1.21238,182299995.0
2005-08-10 12:38:00,1.21242,1.21242,1.2124,1.2124,4800000.0
2005-08-10 12:39:00,1.21233,1.21233,1.21197,1.212,136899999.0
2005-08-10 12:40:00,1.21205,1.21205,1.21192,1.21202,123699998.0
2005-08-10 12:41:00,1.21198,1.21198,1.21191,1.21192,70899999.0
2005-08-10 12:42:00,1.21187,1.21187,1.2117,1.21173,93000000.0
2005-08-10 12:43:00,1.21176,1.21189,1.21176,1.21189,10400000.0
2005-08-10 12:44:00,1.21207,1.2121,1.21199,1.21202,159100002.0
2005-08-10 12:45:00,1.212,1.21205,1.2119,1.212,42100000.0
2005-08-10 12:46:00,1.21205,1.21205,1.212,1.212,24500000.0
2005-08-10 12:47:00,1.212,1.21203,1.212,1.21203,58900003.0
2005-08-10 12:48:00,1.21202,1.21202,1.21183,1.21191,80700001.0
2005-08-10 12:49:00,1.2119,1.2119,1.21182,1.21182,6200000.0
2005-08-10 12:50:00,1.21185,1.21202,1.21185,1.21202,42200001.0
2005-08-10 12:51:00,1.21192,1.21192,1.21179,1.21189,80500001.0
2005-08-10 12:52:00,1.21186,1.21186,1.21179,1.21183,15500000.0
2005-08-10 12:53:00,1.21175,1.21175,1.21166,1.21166,55100000.0
2005-08-10 12:54:00,1.21163,1.21163,1.21157,1.21157,41500000.0
2005-08-10 12:55:00,1.21158,1.21166,1.21158,1.21164,146699998.0
2005-08-10 12:56:00,1.21172,1.21183,1.21172,1.21179,81399999.0
2005-08-10 12:57:00,1.21174,1.21174,1.21161,1.2117,67699999.0
2005-08-10 12:58:00,1.21174,1.21193,1.21174,1.21193,49100002.0
2005-08-10 12:59:00,1.21199,1.21209,1.21179,1.21197,103899999.0
2005-08-10 13:00:00,1.21203,1.21218,1.21197,1.21197,119500000.0
2005-08-10 13:01:00,1.21205,1.21205,1.21195,1.21205,144100001.0
2005-08-10 13:02:00,1.212,1.21205,1.212,1.212,62699998.0
2005-08-10 13:03:00,1.21202,1.21208,1.21175,1.21175,135800001.0
2005-08-10 13:04:00,1.21187,1.21195,1.21181,1.21183,70599999.0
2005-08-10 13:05:00,1.21193,1.21207,1.21193,1.21207,1600000.0
2005-08-10 13:06:00,1.21223,1.21223,1.21187,1.21189,125000002.0
2005-08-10 13:07:00,1.21201,1.21227,1.21201,1.21223,172199998.0
2005-08-10 13:08:00,1.21225,1.21225,1.212,1.2121,50900000.0
2005-08-10 13:09:00,1.21205,1.2121,1.21201,1.2121,29700000.0
2005-08-10 13:10:00,1.2121,1.21222,1.2121,1.21222,86600000.0
2005-08-10 13:11:00,1.21228,1.21228,1.21213,1.21213,46899999.0
2005-08-10 13:12:00,1.21217,1.2122,1.21217,1.2122,48800002.0
2005-08-10 13:13:00,1.21237,1.21237,1.21218,1.21222,139700000.0
2005-08-10 13:14:00,1.21226,1.21226,1.21216,1.21219,121000002.0
2005-08-10 13:15:00,1.21217,1.21228,1.21217,1.21219,112400000.0
2005-08-10 13:16:00,1.21205,1.21216,1.21195,1.21215,123600001.0
2005-08-10 13:17:00,1.21223,1.21233,1.21223,1.21228,77600000.0
2005-08-10 13:18:00,1.21238,1.21239,1.21238,1.21239,25500000.0
2005-08-10 13:19:00,1.21232,1.2124,1.21219,1.21234,125000000.0
2005-08-10 13:20:00,1.21221,1.21241,1.21205,1.21241,69399999.0
2005-08-10 13:21:00,1.21233,1.21251,1.21228,1.21251,97300001.0
2005-08-10 13:22:00,1.21242,1.21255,1.21242,1.2125,72200000.0
2005-08-10 13:23:00,1.2124,1.2124,1.21219,1.21219,70500001.0
2005-08-10 13:24:00,1.2121,1.21238,1.21206,1.21238,139300000.0
2005-08-10 13:25:00,1.21238,1.21238,1.21228,1.2123,49199998.0
2005-08-10 13:26:00,1.21229,1.21242,1.21229,1.21235,104700001.0
2005-08-10 13:27:00,1.21238,1.21238,1.2123,1.21232,122000000.0
2005-08-10 13:28:00,1.21232,1.21232,1.21212,1.21215,122399999.0
2005-08-10 13:29:00,1.21215,1.21215,1.21186,1.21186,60000002.0
2005-08-10 13:30:00,1.21187,1.21187,1.21172,1.21178,148100002.0
2005-08-10 13:31:00,1.21175,1.21187,1.21175,1.21175,63100001.0
2005-08-10 13:32:00,1.21182,1.21182,1.21164,1.21166,85400003.0
2005-08-10 13:33:00,1.2118,1.21193,1.21178,1.2118,130599999.0
2005-08-10 13:34:00,1.21183,1.21187,1.21177,1.21177,123699999.0
2005-08-10 13:35:00,1.21181,1.21194,1.21175,1.21194,185700002.0
2005-08-10 13:36:00,1.21187,1.21191,1.21182,1.21191,65400000.0
2005-08-10 13:37:00,1.21195,1.21195,1.21195,1.21195,20900000.0
2005-08-10 13:38:00,1.21188,1.21198,1.21188,1.21198,49499999.0
2005-08-10 13:39:00,1.21199,1.21205,1.21187,1.21187,24900000.0
2005-08-10 13:40:00,1.21182,1.21196,1.21182,1.21192,107499999.0
2005-08-10 13:41:00,1.21194,1.21198,1.21187,1.21187,78600001.0
2005-08-10 13:42:00,1.21195,1.21195,1.21183,1.21185,171500003.0
2005-08-10 13:43:00,1.2119,1.2119,1.21173,1.21181,47000001.0
2005-08-10 13:44:00,1.21179,1.21179,1.21154,1.21154,97600001.0
2005-08-10 13:45:00,1.2116,1.21173,1.2116,1.21167,67200000.0
2005-08-10 13:46:00,1.21169,1.21169,1.21166,1.21166,40599999.0
2005-08-10 13:47:00,1.21165,1.21178,1.21165,1.21178,87400001.0
2005-08-10 13:48:00,1.21177,1.21177,1.21167,1.21167,28100000.0
2005-08-10 13:49:00,1.21143,1.21143,1.21102,1.21102,77200003.0
2005-08-10 13:50:00,1.21088,1.21088,1.21079,1.21087,77500000.0
2005-08-10 13:51:00,1.21093,1.21098,1.21093,1.21098,21800000.0
2005-08-10 13:52:00,1.21098,1.21115,1.21098,1.21115,54800000.0
2005-08-10 13:53:00,1.21112,1.21125,1.21112,1.21125,16700000.0
2005-08-10 13:54:00,1.21127,1.21151,1.21122,1.21151,88300002.0
2005-08-10 13:55:00,1.21151,1.21151,1.2114,1.2114,15200000.0
2005-08-10 13:56:00,1.21135,1.21147,1.21135,1.21147,100400002.0
2005-08-10 13:57:00,1.21145,1.21155,1.2113,1.2115,118600001.0
2005-08-10 13:58:00,1.21148,1.21148,1.21138,1.21138,11300000.0
2005-08-10 13:59:00,1.21133,1.21146,1.21133,1.21146,50000000.0
2005-08-10 14:00:00,1.21148,1.21152,1.21148,1.21152,3400000.0
2005-08-10 14:01:00,1.2115,1.2115,1.2115,1.2115,3500000.0
2005-08-10 14:02:00,1.21136,1.21151,1.21136,1.21145,145599997.0
2005-08-10 14:03:00,1.21149,1.21149,1.2114,1.21147,123000000.0
2005-08-10 14:04:00,1.21133,1.2114,1.21133,1.2114,29600000.0
2005-08-10 14:05:00,1.21135,1.21145,1.21135,1.2114,88600002.0
2005-08-10 14:06:00,1.21136,1.21136,1.21132,1.21132,29500000.0
2005-08-10 14:07:00,1.21122,1.21131,1.21118,1.21129,86600000.0
2005-08-10 14:08:00,1.21133,1.21137,1.2112,1.21137,61900000.0
2005-08-10 14:09:00,1.21137,1.21147,1.21137,1.21147,113499999.0
2005-08-10 14:10:00,1.21148,1.21154,1.2114,1.21149,146999998.0
2005-08-10 14:11:00,1.2115,1.2115,1.21145,1.2115,118899999.0
2005-08-10 14:12:00,1.2115,1.21155,1.21147,1.2115,103700001.0
2005-08-10 14:13:00,1.21145,1.21145,1.21145,1.21145,100000.0
2005-08-10 14:14:00,1.21153,1.21173,1.21153,1.2116,87700000.0
2005-08-10 14:15:00,1.21157,1.21177,1.21156,1.21156,77300002.0
2005-08-10 14:16:00,1.21164,1.21166,1.21164,1.21166,4000000.0
2005-08-10 14:17:00,1.21175,1.21175,1.21168,1.21168,35899999.0
2005-08-10 14:18:00,1.21175,1.21182,1.21169,1.21174,85700000.0
2005-08-10 14:19:00,1.21177,1.21181,1.21168,1.21181,85099999.0
2005-08-10 14:20:00,1.21182,1.21194,1.21181,1.21194,89900000.0
2005-08-10 14:21:00,1.21203,1.21216,1.21202,1.21202,92400001.0
2005-08-10 14:22:00,1.21194,1.21196,1.21181,1.21183,53600000.0
2005-08-10 14:23:00,1.21192,1.21195,1.21185,1.21185,35100000.0
2005-08-10 14:24:00,1.21198,1.21218,1.21198,1.21213,58900002.0
2005-08-10 14:25:00,1.21201,1.21204,1.21201,1.21204,23500000.0
2005-08-10 14:26:00,1.21196,1.21203,1.21192,1.21193,41100000.0
2005-08-10 14:27:00,1.21199,1.21202,1.21192,1.21192,47200000.0
2005-08-10 14:28:00,1.21187,1.21195,1.21185,1.21195,86300000.0
2005-08-10 14:29:00,1.21185,1.21192,1.21185,1.2119,17700000.0
2005-08-10 14:30:00,1.2119,1.21194,1.21176,1.21176,81799999.0
2005-08-10 14:31:00,1.21161,1.21174,1.21161,1.2117,73400001.0
2005-08-10 14:32:00,1.21167,1.21168,1.21145,1.21145,129600001.0
2005-08-10 14:33:00,1.21132,1.21136,1.21112,1.21114,72699998.0
2005-08-10 14:34:00,1.21112,1.21112,1.21095,1.211,23700000.0
2005-08-10 14:35:00,1.211,1.21114,1.21098,1.21102,106299999.0
2005-08-10 14:36:00,1.2111,1.2111,1.21089,1.21092,143599999.0
2005-08-10 14:37:00,1.21083,1.21083,1.21066,1.21071,69199999.0
2005-08-10 14:38:00,1.21077,1.21077,1.21057,1.21062,111599999.0
2005-08-10 14:39:00,1.2108,1.21086,1.21075,1.21084,100500002.0
2005-08-10 14:40:00,1.21092,1.21096,1.21092,1.21096,26500000.0
2005-08-10 14:41:00,1.21105,1.21122,1.21105,1.21105,162000001.0
2005-08-10 14:42:00,1.21096,1.21109,1.21089,1.21089,127000000.0
2005-08-10 14:43:00,1.21082,1.21082,1.21058,1.21062,55799999.0
2005-08-10 14:44:00,1.21002,1.21002,1.20978,1.20978,18500000.0
2005-08-10 14:45:00,1.20945,1.20951,1.20916,1.20934,68299999.0
2005-08-10 14:46:00,1.20968,1.20987,1.20961,1.20977,118299998.0
2005-08-10 14:47:00,1.20955,1.20955,1.20905,1.20905,140900000.0
2005-08-10 14:48:00,1.20923,1.20942,1.20923,1.20942,23900000.0
2005-08-10 14:49:00,1.20964,1.20964,1.20942,1.20946,68500000.0
2005-08-10 14:50:00,1.20953,1.21,1.20947,1.20998,72000000.0
2005-08-10 14:51:00,1.2099,1.21002,1.2099,1.20992,96800001.0
2005-08-10 14:52:00,1.20997,1.20998,1.20987,1.20987,132600002.0
2005-08-10 14:53:00,1.2099,1.21003,1.20982,1.20997,68900000.0
2005-08-10 14:54:00,1.2101,1.21024,1.21002,1.21024,140500001.0
2005-08-10 14:55:00,1.21036,1.21036,1.2102,1.21035,184699998.0
2005-08-10 14:56:00,1.21039,1.21044,1.21027,1.21036,127700001.0
2005-08-10 14:57:00,1.21039,1.21073,1.21039,1.21073,32200000.0
2005-08-10 14:58:00,1.21098,1.21098,1.21084,1.21086,170000003.0
2005-08-10 14:59:00,1.21093,1.21111,1.21086,1.21111,44300000.0
2005-08-10 15:00:00,1.21112,1.2112,1.21112,1.2112,111499997.0
2005-08-10 15:01:00,1.21119,1.21127,1.21113,1.21114,112300001.0
2005-08-10 15:02:00,1.21117,1.21117,1.21085,1.2109,46400000.0
2005-08-10 15:03:00,1.21086,1.21109,1.21086,1.21107,73000000.0
2005-08-10 15:04:00,1.21106,1.21118,1.21098,1.21102,190500001.0
2005-08-10 15:05:00,1.21098,1.21098,1.21092,1.21092,75999999.0
2005-08-10 15:06:00,1.21102,1.21108,1.21092,1.21092,118000003.0
2005-08-10 15:07:00,1.21089,1.21089,1.21077,1.2108,76600000.0
2005-08-10 15:08:00,1.21078,1.21086,1.21074,1.21074,79900001.0
2005-08-10 15:09:00,1.21079,1.21087,1.21067,1.21087,78300003.0
2005-08-10 15:10:00,1.21093,1.21097,1.21093,1.21097,33500000.0
2005-08-10 15:11:00,1.21103,1.21131,1.21103,1.21131,186800003.0
2005-08-10 15:12:00,1.21138,1.21138,1.21115,1.21115,91599999.0
2005-08-10 15:13:00,1.21107,1.21115,1.21099,1.2111,95100000.0
2005-08-10 15:14:00,1.21113,1.21123,1.21113,1.21115,86100002.0
2005-08-10 15:15:00,1.21128,1.21128,1.2112,1.2112,52600000.0
2005-08-10 15:16:00,1.21121,1.21123,1.21112,1.21117,85800001.0
2005-08-10 15:17:00,1.21118,1.21138,1.21114,1.21138,56400001.0
2005-08-10 15:18:00,1.2114,1.21165,1.2114,1.21157,121100003.0
2005-08-10 15:19:00,1.21139,1.21158,1.21126,1.21158,85499999.0
2005-08-10 15:20:00,1.21167,1.21174,1.21167,1.21173,90500000.0
2005-08-10 15:21:00,1.21171,1.21205,1.21171,1.21205,34900000.0
2005-08-10 15:22:00,1.21213,1.21227,1.21213,1.21227,134099996.0
2005-08-10 15:23:00,1.21213,1.21217,1.212,1.212,29800000.0
2005-08-10 15:24:00,1.21168,1.21196,1.21121,1.21191,128800001.0
2005-08-10 15:25:00,1.2116,1.2116,1.21106,1.21121,89000001.0
2005-08-10 15:26:00,1.21143,1.21147,1.21141,1.21147,68700002.0
2005-08-10 15:27:00,1.2116,1.21179,1.2116,1.21179,163100000.0
2005-08-10 15:28:00,1.21168,1.21181,1.21165,1.21181,84800000.0
2005-08-10 15:29:00,1.2119,1.2119,1.21174,1.21175,78300000.0
2005-08-10 15:30:00,1.21177,1.21205,1.21177,1.21205,98800000.0
2005-08-10 15:31:00,1.21215,1.21215,1.21204,1.21209,264400000.0
2005-08-10 15:32:00,1.21212,1.21217,1.21207,1.21213,98699998.0
2005-08-10 15:33:00,1.21219,1.21232,1.21214,1.21223,141499999.0
2005-08-10 15:34:00,1.21239,1.21239,1.21222,1.21223,71200000.0
2005-08-10 15:35:00,1.21219,1.21224,1.21208,1.21208,90100002.0
2005-08-10 15:36:00,1.21212,1.21216,1.21201,1.21209,159599999.0
2005-08-10 15:37:00,1.21204,1.21212,1.21202,1.21202,35800000.0
2005-08-10 15:38:00,1.21195,1.21204,1.21193,1.21193,95999997.0
2005-08-10 15:39:00,1.21192,1.21197,1.21179,1.21197,99999998.0
2005-08-10 15:40:00,1.21198,1.21226,1.21196,1.21221,132299999.0
2005-08-10 15:41:00,1.21203,1.21217,1.21193,1.21215,73000000.0
2005-08-10 15:42:00,1.21222,1.21224,1.21217,1.21218,31999999.0
2005-08-10 15:43:00,1.21218,1.21233,1.21211,1.21228,171500003.0
2005-08-10 15:44:00,1.21226,1.21226,1.21211,1.21223,80600000.0
2005-08-10 15:45:00,1.21224,1.21244,1.21224,1.21244,40500000.0
2005-08-10 15:46:00,1.21223,1.21248,1.21223,1.21248,101900003.0
2005-08-10 15:47:00,1.21256,1.21256,1.21228,1.21231,130700002.0
2005-08-10 15:48:00,1.21238,1.21272,1.21236,1.21265,104399999.0
2005-08-10 15:49:00,1.21283,1.213,1.21278,1.21296,141099998.0
2005-08-10 15:50:00,1.21312,1.21352,1.21312,1.2134,64300000.0
2005-08-10 15:51:00,1.21328,1.21329,1.21313,1.21314,87700000.0
2005-08-10 15:52:00,1.21314,1.21318,1.21291,1.21291,145699999.0
2005-08-10 15:53:00,1.21295,1.21305,1.21295,1.21297,46199999.0
2005-08-10 15:54:00,1.21312,1.21333,1.21303,1.21333,171100001.0
2005-08-10 15:55:00,1.21333,1.2135,1.21333,1.21348,50700000.0
2005-08-10 15:56:00,1.21332,1.21332,1.21288,1.21288,27300000.0
2005-08-10 15:57:00,1.21281,1.21283,1.21271,1.21271,123900004.0
2005-08-10 15:58:00,1.21275,1.2131,1.21275,1.21301,161800005.0
2005-08-10 15:59:00,1.21285,1.21314,1.21277,1.21314,80900000.0
2005-08-10 16:00:00,1.21298,1.21298,1.21269,1.21277,111099997.0
2005-08-10 16:01:00,1.21275,1.21275,1.21242,1.21243,125199999.0
2005-08-10 16:02:00,1.21227,1.21227,1.21179,1.21195,68700001.0
2005-08-10 16:03:00,1.21217,1.21217,1.21174,1.21174,74300003.0
2005-08-10 16:04:00,1.2118,1.21212,1.2118,1.2121,118800001.0
2005-08-10 16:05:00,1.2123,1.21251,1.21218,1.21251,96500001.0
2005-08-10 16:06:00,1.21247,1.2132,1.21242,1.2132,49000000.0
2005-08-10 16:07:00,1.2131,1.2132,1.21295,1.2132,79600002.0
2005-08-10 16:08:00,1.21298,1.21298,1.21217,1.21282,92600002.0
2005-08-10 16:09:00,1.21292,1.21292,1.21254,1.21263,66700000.0
2005-08-10 16:10:00,1.21257,1.21257,1.21226,1.21226,152600003.0
2005-08-10 16:11:00,1.21204,1.21204,1.21161,1.21166,106200001.0
2005-08-10 16:12:00,1.21181,1.21197,1.21181,1.21197,23900000.0
2005-08-10 16:13:00,1.21218,1.21218,1.212,1.21213,102999999.0
2005-08-10 16:14:00,1.21233,1.21266,1.21233,1.21266,29500000.0
2005-08-10 16:15:00,1.21272,1.21277,1.21248,1.21253,48200000.0
2005-08-10 16:16:00,1.21266,1.21266,1.21228,1.21233,109999998.0
2005-08-10 16:17:00,1.21237,1.21238,1.21237,1.21238,18800000.0
2005-08-10 16:18:00,1.2126,1.21276,1.2126,1.21263,81900001.0
2005-08-10 16:19:00,1.21256,1.21256,1.21243,1.21243,52300000.0
2005-08-10 16:20:00,1.21245,1.21255,1.21245,1.21255,63700000.0
2005-08-10 16:21:00,1.21252,1.21268,1.21252,1.21262,92099998.0
2005-08-10 16:22:00,1.21262,1.21271,1.21262,1.21263,129900003.0
2005-08-10 16:23:00,1.21265,1.21265,1.21255,1.21255,88399998.0
2005-08-10 16:24:00,1.21253,1.21253,1.21238,1.21238,105300001.0
2005-08-10 16:25:00,1.21238,1.21249,1.21235,1.21249,121499997.0
2005-08-10 16:26:00,1.21239,1.21254,1.21233,1.21233,106500000.0
2005-08-10 16:27:00,1.21233,1.21245,1.21233,1.21239,152400001.0
2005-08-10 16:28:00,1.2123,1.2123,1.2123,1.2123,45600001.0
2005-08-10 16:29:00,1.21237,1.21237,1.21231,1.21231,8100000.0
2005-08-10 16:30:00,1.21235,1.21236,1.21224,1.21226,100600002.0
2005-08-10 16:31:00,1.21227,1.21233,1.21225,1.21228,81800000.0
2005-08-10 16:32:00,1.2123,1.21235,1.21222,1.21228,137500002.0
2005-08-10 16:33:00,1.21218,1.21218,1.21209,1.21209,55000000.0
2005-08-10 16:34:00,1.21191,1.21205,1.2118,1.2118,77900001.0
2005-08-10 16:35:00,1.21207,1.21207,1.21201,1.21202,82300002.0
2005-08-10 16:36:00,1.21202,1.21205,1.21186,1.21186,101100002.0
2005-08-10 16:37:00,1.21178,1.21193,1.2117,1.21193,69399999.0
2005-08-10 16:38:00,1.21206,1.21229,1.21206,1.2122,113600001.0
2005-08-10 16:39:00,1.21227,1.21233,1.2122,1.21227,66300000.0
2005-08-10 16:40:00,1.2122,1.2123,1.2122,1.2123,26300000.0
2005-08-10 16:41:00,1.21223,1.2123,1.21222,1.21227,74100000.0
2005-08-10 16:42:00,1.21222,1.21232,1.2122,1.21232,108600001.0
2005-08-10 16:43:00,1.21225,1.21246,1.21225,1.21245,107299999.0
2005-08-10 16:44:00,1.2125,1.21291,1.21232,1.21286,85000000.0
2005-08-10 16:45:00,1.2129,1.21294,1.21285,1.21294,66700000.0
2005-08-10 16:46:00,1.21287,1.21287,1.21277,1.21277,30200000.0
2005-08-10 16:47:00,1.21282,1.21282,1.21268,1.21268,40400000.0
2005-08-10 16:48:00,1.21257,1.21264,1.21222,1.21229,112999998.0
2005-08-10 16:49:00,1.21247,1.21264,1.21243,1.21247,154800002.0
2005-08-10 16:50:00,1.2125,1.21262,1.21216,1.21238,93800000.0
2005-08-10 16:51:00,1.21239,1.21255,1.21234,1.21248,132600001.0
2005-08-10 16:52:00,1.21251,1.21257,1.21246,1.2125,72000001.0
2005-08-10 16:53:00,1.21241,1.21245,1.21229,1.21234,121900002.0
2005-08-10 16:54:00,1.21227,1.21233,1.21225,1.21225,50300002.0
2005-08-10 16:55:00,1.21232,1.21238,1.21232,1.21238,73200000.0
2005-08-10 16:56:00,1.21238,1.21252,1.2123,1.21236,100100001.0
2005-08-10 16:57:00,1.21239,1.21247,1.2123,1.2123,86300002.0
2005-08-10 16:58:00,1.21235,1.21235,1.21219,1.2122,139000001.0
2005-08-10 16:59:00,1.21198,1.2122,1.2119,1.21194,126200002.0
2005-08-10 17:00:00,1.2119,1.2119,1.21181,1.21188,49999999.0
2005-08-10 17:01:00,1.21183,1.21183,1.21175,1.21178,33100000.0
2005-08-10 17:02:00,1.2117,1.2117,1.21148,1.21148,103900000.0
2005-08-10 17:03:00,1.21152,1.21166,1.21152,1.21162,110100002.0
2005-08-10 17:04:00,1.21161,1.21166,1.21149,1.21164,156899999.0
2005-08-10 17:05:00,1.21157,1.21162,1.21145,1.21145,99999998.0
2005-08-10 17:06:00,1.2113,1.21139,1.21116,1.21116,197999999.0
2005-08-10 17:07:00,1.21125,1.2115,1.21125,1.21145,112599999.0
2005-08-10 17:08:00,1.21126,1.21126,1.21105,1.21108,123799999.0
2005-08-10 17:09:00,1.21118,1.21118,1.21112,1.21112,12700000.0
2005-08-10 17:10:00,1.21113,1.21122,1.21103,1.21122,148600001.0
2005-08-10 17:11:00,1.21095,1.21095,1.21073,1.21081,107500000.0
2005-08-10 17:12:00,1.21069,1.21108,1.21069,1.21108,75200000.0
2005-08-10 17:13:00,1.21097,1.21098,1.21097,1.21098,58900000.0
2005-08-10 17:14:00,1.21092,1.21095,1.21071,1.21071,125299999.0
2005-08-10 17:15:00,1.21079,1.21124,1.21079,1.21119,96200000.0
2005-08-10 17:16:00,1.21132,1.21145,1.21132,1.21136,110700000.0
2005-08-10 17:17:00,1.21118,1.21118,1.21087,1.21087,60300000.0
2005-08-10 17:18:00,1.21104,1.21104,1.2108,1.21083,123900000.0
2005-08-10 17:19:00,1.21083,1.21083,1.21033,1.21044,112100002.0
2005-08-10 17:20:00,1.2105,1.21071,1.2105,1.2107,195700005.0
2005-08-10 17:21:00,1.21063,1.21063,1.21057,1.21057,45700002.0
2005-08-10 17:22:00,1.21059,1.21074,1.21053,1.21055,74100000.0
2005-08-10 17:23:00,1.2106,1.2106,1.21039,1.21043,75100000.0
2005-08-10 17:24:00,1.21045,1.2106,1.21042,1.21054,59400000.0
2005-08-10 17:25:00,1.21068,1.21081,1.21068,1.21075,30300000.0
2005-08-10 17:26:00,1.21075,1.211,1.21075,1.211,116500002.0
2005-08-10 17:27:00,1.21109,1.21118,1.21094,1.21094,38399999.0
2005-08-10 17:28:00,1.211,1.21163,1.211,1.21163,52900000.0
2005-08-10 17:29:00,1.21185,1.21213,1.21185,1.21209,153300003.0
2005-08-10 17:30:00,1.21182,1.21182,1.21128,1.21143,98900000.0
2005-08-10 17:31:00,1.21143,1.21159,1.21135,1.2115,207499997.0
2005-08-10 17:32:00,1.21157,1.21179,1.21157,1.21173,73800000.0
2005-08-10 17:33:00,1.21177,1.21178,1.21177,1.21178,21500000.0
2005-08-10 17:34:00,1.21174,1.21174,1.21171,1.21171,26400000.0
2005-08-10 17:35:00,1.21147,1.21154,1.21135,1.21135,187400000.0
2005-08-10 17:36:00,1.21142,1.21142,1.21128,1.21128,34000000.0
2005-08-10 17:37:00,1.21134,1.21136,1.21134,1.21136,56799998.0
2005-08-10 17:38:00,1.21147,1.21148,1.21131,1.21139,59900000.0
2005-08-10 17:39:00,1.21141,1.2115,1.2114,1.21148,82300001.0
2005-08-10 17:40:00,1.21155,1.21155,1.21148,1.21155,40100000.0
2005-08-10 17:41:00,1.21145,1.21145,1.21135,1.21135,23300000.0
2005-08-10 17:42:00,1.21133,1.21135,1.21104,1.21111,118700002.0
2005-08-10 17:43:00,1.21098,1.21104,1.21072,1.21072,150199999.0
2005-08-10 17:44:00,1.21065,1.21082,1.21061,1.21082,82400001.0
2005-08-10 17:45:00,1.2109,1.2109,1.21072,1.21078,52700000.0
2005-08-10 17:46:00,1.21085,1.21088,1.21085,1.21088,33699999.0
2005-08-10 17:47:00,1.21101,1.21104,1.21101,1.21104,6400000.0
2005-08-10 17:48:00,1.21106,1.21127,1.21105,1.21105,78100001.0
2005-08-10 17:49:00,1.2111,1.2111,1.21107,1.21107,66899997.0
2005-08-10 17:50:00,1.21104,1.21121,1.21104,1.21113,112600004.0
2005-08-10 17:51:00,1.21114,1.21115,1.21113,1.21115,123899996.0
2005-08-10 17:52:00,1.21122,1.21123,1.21122,1.21123,36600000.0
2005-08-10 17:53:00,1.21121,1.21133,1.21121,1.21125,75200000.0
2005-08-10 17:54:00,1.21127,1.21129,1.21112,1.21118,55900002.0
2005-08-10 17:55:00,1.21114,1.21114,1.21089,1.21107,111000000.0
2005-08-10 17:56:00,1.21105,1.21108,1.21101,1.21108,13800000.0
2005-08-10 17:57:00,1.2111,1.21129,1.2111,1.21119,170800004.0
2005-08-10 17:58:00,1.21117,1.21118,1.21105,1.2111,150799999.0
2005-08-10 17:59:00,1.21107,1.21114,1.21105,1.21107,126000002.0
2005-08-10 18:00:00,1.21108,1.2112,1.21105,1.2112,55799999.0
2005-08-10 18:01:00,1.2112,1.21129,1.21115,1.21118,517800003.0
2005-08-10 18:02:00,1.21121,1.21127,1.21103,1.21116,813599996.0
2005-08-10 18:03:00,1.2112,1.21161,1.2112,1.21155,690699999.0
2005-08-10 18:04:00,1.21158,1.21184,1.21148,1.21148,602899999.0
2005-08-10 18:05:00,1.21149,1.21158,1.2114,1.21151,1097499994.0
2005-08-10 18:06:00,1.21148,1.21155,1.21141,1.21144,576500002.0
2005-08-10 18:07:00,1.21139,1.21145,1.2113,1.21139,1332999999.0
2005-08-10 18:08:00,1.2114,1.21145,1.21132,1.2114,1117499993.0
2005-08-10 18:09:00,1.21135,1.21139,1.21124,1.21124,517800000.0
2005-08-10 18:10:00,1.2113,1.21135,1.2112,1.21125,756400002.0
2005-08-10 18:11:00,1.21136,1.21141,1.21126,1.21127,912600003.0
2005-08-10 18:12:00,1.21125,1.21125,1.21117,1.21117,211299999.0
2005-08-10 18:13:00,1.21119,1.21119,1.21112,1.21118,341900003.0
2005-08-10 18:14:00,1.21113,1.21113,1.21095,1.21101,461799998.0
2005-08-10 18:15:00,1.21098,1.21113,1.21095,1.21095,837999996.0
2005-08-10 18:16:00,1.21098,1.21117,1.21096,1.21117,395000004.0
2005-08-10 18:17:00,1.21122,1.21131,1.21115,1.21116,922100000.0
2005-08-10 18:18:00,1.21109,1.21121,1.21082,1.21083,520700001.0
2005-08-10 18:19:00,1.21108,1.21155,1.21105,1.21155,125100002.0
2005-08-10 18:20:00,1.21163,1.21178,1.21143,1.21147,710890002.0
2005-08-10 18:21:00,1.21147,1.21147,1.21122,1.21128,195700000.0
2005-08-10 18:22:00,1.2113,1.21148,1.21121,1.21127,185500003.0
2005-08-10 18:23:00,1.21123,1.21126,1.21112,1.21112,323700007.0
2005-08-10 18:24:00,1.21112,1.21129,1.21112,1.21126,558600004.0
2005-08-10 18:25:00,1.21125,1.21129,1.21112,1.21127,353200008.0
2005-08-10 18:26:00,1.2113,1.21135,1.2112,1.21125,906600003.0
2005-08-10 18:27:00,1.21134,1.21155,1.21134,1.21155,825599995.0
2005-08-10 18:28:00,1.21157,1.21165,1.21155,1.2116,369200002.0
2005-08-10 18:29:00,1.21164,1.21179,1.21164,1.21179,337899996.0
2005-08-10 18:30:00,1.2118,1.21185,1.21172,1.2118,739300002.0
2005-08-10 18:31:00,1.2118,1.21185,1.21172,1.2118,487700003.0
2005-08-10 18:32:00,1.21173,1.21174,1.2115,1.21157,528699998.0
2005-08-10 18:33:00,1.21152,1.21166,1.21146,1.21159,392200003.0
2005-08-10 18:34:00,1.21161,1.21161,1.21145,1.2116,287000001.0
2005-08-10 18:35:00,1.21162,1.21162,1.21147,1.21158,433000000.0
2005-08-10 18:36:00,1.21153,1.21153,1.21127,1.21127,425900001.0
2005-08-10 18:37:00,1.21116,1.21116,1.2109,1.2109,110200002.0
2005-08-10 18:38:00,1.21087,1.21097,1.21075,1.21097,271400005.0
2005-08-10 18:39:00,1.21103,1.21117,1.21103,1.2111,159599999.0
2005-08-10 18:40:00,1.2112,1.21125,1.21115,1.2112,618800004.0
2005-08-10 18:41:00,1.21118,1.21122,1.21108,1.21113,386499998.0
2005-08-10 18:42:00,1.21119,1.21119,1.21104,1.21108,457199999.0
2005-08-10 18:43:00,1.21103,1.21104,1.21078,1.21078,535199997.0
2005-08-10 18:44:00,1.2108,1.21087,1.21066,1.21087,185100001.0
2005-08-10 18:45:00,1.211,1.2111,1.21097,1.21106,524300003.0
2005-08-10 18:46:00,1.21108,1.21108,1.21097,1.21107,257900001.0
2005-08-10 18:47:00,1.21107,1.21107,1.21099,1.21102,37500000.0
2005-08-10 18:48:00,1.211,1.21103,1.21095,1.21098,138800000.0
2005-08-10 18:49:00,1.21097,1.21103,1.21093,1.21103,72600000.0
2005-08-10 18:50:00,1.211,1.21112,1.21097,1.21112,98700000.0
2005-08-10 18:51:00,1.21108,1.2111,1.21102,1.21103,116199998.0
2005-08-10 18:52:00,1.211,1.211,1.21095,1.211,240200001.0
2005-08-10 18:53:00,1.211,1.21105,1.21093,1.21095,464199997.0
2005-08-10 18:54:00,1.21093,1.21093,1.21084,1.21093,100800001.0
2005-08-10 18:55:00,1.21093,1.21097,1.21086,1.21094,336500001.0
2005-08-10 18:56:00,1.211,1.211,1.21097,1.21097,238299999.0
2005-08-10 18:57:00,1.211,1.21105,1.211,1.21103,198800000.0
2005-08-10 18:58:00,1.21104,1.21104,1.21086,1.21088,177899999.0
2005-08-10 18:59:00,1.21086,1.21093,1.2108,1.21083,493000005.0
2005-08-10 19:00:00,1.21081,1.21092,1.21079,1.21085,261499999.0
2005-08-10 19:01:00,1.21088,1.21092,1.2108,1.2109,90300002.0
2005-08-10 19:02:00,1.2109,1.2109,1.21085,1.2109,195499998.0
2005-08-10 19:03:00,1.21092,1.2111,1.21087,1.21087,458700001.0
2005-08-10 19:04:00,1.21088,1.21089,1.21073,1.21083,185999997.0
2005-08-10 19:05:00,1.21088,1.21106,1.21088,1.21102,278700001.0
2005-08-10 19:06:00,1.21111,1.21123,1.2111,1.21117,464600001.0
2005-08-10 19:07:00,1.21122,1.2114,1.21122,1.2114,74500001.0
2005-08-10 19:08:00,1.21143,1.21145,1.21135,1.21143,686700003.0
2005-08-10 19:09:00,1.21145,1.21145,1.21132,1.21135,645700000.0
2005-08-10 19:10:00,1.2114,1.2114,1.21135,1.21135,110200001.0
2005-08-10 19:11:00,1.21135,1.21146,1.21132,1.21137,366199999.0
2005-08-10 19:12:00,1.21137,1.21142,1.21132,1.21135,176600001.0
2005-08-10 19:13:00,1.21135,1.2114,1.21132,1.21135,160500001.0
2005-08-10 19:14:00,1.21132,1.21149,1.21132,1.21145,261600002.0
2005-08-10 19:15:00,1.2114,1.2114,1.21135,1.2114,510799996.0
2005-08-10 19:16:00,1.21138,1.21139,1.21131,1.21131,338299995.0
2005-08-10 19:17:00,1.21131,1.21132,1.21118,1.2113,232599999.0
2005-08-10 19:18:00,1.2113,1.2113,1.21114,1.21125,594000003.0
2005-08-10 19:19:00,1.21124,1.21137,1.21124,1.21136,166100001.0
2005-08-10 19:20:00,1.2114,1.2114,1.21135,1.21135,235100001.0
2005-08-10 19:21:00,1.21143,1.21154,1.21141,1.21141,154700002.0
2005-08-10 19:22:00,1.21128,1.21138,1.21092,1.21127,220000003.0
2005-08-10 19:23:00,1.21137,1.2114,1.21137,1.2114,21600000.0
2005-08-10 19:24:00,1.2114,1.2114,1.21135,1.2114,51400000.0
2005-08-10 19:25:00,1.2114,1.2114,1.2114,1.2114,121399998.0
2005-08-10 19:26:00,1.21136,1.21136,1.21129,1.21129,35400000.0
2005-08-10 19:27:00,1.21132,1.21137,1.21125,1.21127,263699996.0
2005-08-10 19:28:00,1.2113,1.21135,1.2113,1.2113,165600004.0
2005-08-10 19:29:00,1.21135,1.21142,1.21133,1.21135,89900002.0
2005-08-10 19:30:00,1.21135,1.21135,1.21125,1.2113,189599997.0
2005-08-10 19:31:00,1.2113,1.2113,1.2113,1.2113,108100000.0
2005-08-10 19:32:00,1.21133,1.21143,1.21127,1.21127,104700000.0
2005-08-10 19:33:00,1.21131,1.21158,1.21131,1.21153,425200009.0
2005-08-10 19:34:00,1.21155,1.2116,1.21155,1.2116,100600003.0
2005-08-10 19:35:00,1.21157,1.21164,1.21152,1.21156,156600001.0
2005-08-10 19:36:00,1.2116,1.21168,1.21152,1.21152,110000001.0
2005-08-10 19:37:00,1.21158,1.21165,1.21146,1.21151,541600008.0
2005-08-10 19:38:00,1.21141,1.21165,1.21141,1.21153,228300002.0
2005-08-10 19:39:00,1.21153,1.2116,1.21141,1.21145,535300001.0
2005-08-10 19:40:00,1.21143,1.21143,1.21134,1.21137,325900000.0
2005-08-10 19:41:00,1.2113,1.21135,1.21122,1.21122,177800000.0
2005-08-10 19:42:00,1.21119,1.21122,1.21115,1.21121,208099999.0
2005-08-10 19:43:00,1.21123,1.21128,1.21123,1.21128,92200002.0
2005-08-10 19:44:00,1.21128,1.21128,1.21119,1.21119,47600000.0
2005-08-10 19:45:00,1.21118,1.21118,1.21113,1.21113,26500000.0
2005-08-10 19:46:00,1.2112,1.2112,1.21117,1.2112,73799997.0
2005-08-10 19:47:00,1.2112,1.2112,1.2112,1.2112,7200000.0
2005-08-10 19:48:00,1.2112,1.2112,1.2112,1.2112,15300000.0
2005-08-10 19:49:00,1.2112,1.21125,1.2112,1.2112,129599999.0
2005-08-10 19:50:00,1.2112,1.2112,1.21115,1.2112,159500001.0
2005-08-10 19:51:00,1.21117,1.2112,1.21117,1.2112,19900000.0
2005-08-10 19:52:00,1.21122,1.21124,1.21111,1.21111,132699999.0
2005-08-10 19:53:00,1.2112,1.21127,1.21117,1.2112,207700001.0
2005-08-10 19:54:00,1.21113,1.21127,1.21111,1.21127,109100000.0
2005-08-10 19:55:00,1.21146,1.21156,1.2114,1.2114,105000000.0
2005-08-10 19:56:00,1.21163,1.2117,1.21157,1.21157,290900000.0
2005-08-10 19:57:00,1.21154,1.2116,1.21152,1.21152,289399998.0
2005-08-10 19:58:00,1.2115,1.21152,1.21145,1.2115,120299999.0
2005-08-10 19:59:00,1.2115,1.2115,1.21145,1.21145,262000007.0
2005-08-10 20:00:00,1.21145,1.21183,1.21141,1.21151,127100003.0
2005-08-10 20:01:00,1.21154,1.21165,1.21154,1.21161,72000000.0
2005-08-10 20:02:00,1.21162,1.21168,1.21157,1.21162,157400000.0
2005-08-10 20:03:00,1.21163,1.21167,1.2115,1.2115,458500001.0
2005-08-10 20:04:00,1.21158,1.21162,1.21151,1.21151,170999998.0
2005-08-10 20:05:00,1.21148,1.21157,1.21142,1.21145,74000002.0
2005-08-10 20:06:00,1.2115,1.21152,1.2115,1.2115,160100005.0
2005-08-10 20:07:00,1.21147,1.21149,1.21133,1.21139,165399999.0
2005-08-10 20:08:00,1.21147,1.21153,1.21143,1.21153,270000002.0
2005-08-10 20:09:00,1.2115,1.21158,1.2115,1.21153,313200004.0
2005-08-10 20:10:00,1.21149,1.21149,1.21142,1.21142,123499998.0
2005-08-10 20:11:00,1.2114,1.2114,1.2114,1.2114,337900003.0
2005-08-10 20:12:00,1.21141,1.21153,1.21141,1.21148,691599992.0
2005-08-10 20:13:00,1.21152,1.21152,1.21148,1.2115,181400001.0
2005-08-10 20:14:00,1.21148,1.21166,1.21148,1.21166,164199998.0
2005-08-10 20:15:00,1.21172,1.21172,1.21157,1.2116,489300000.0
2005-08-10 20:16:00,1.2116,1.21165,1.21155,1.21157,418700004.0
2005-08-10 20:17:00,1.21157,1.21172,1.21154,1.21172,219699999.0
2005-08-10 20:18:00,1.21174,1.21174,1.21154,1.21154,196000003.0
2005-08-10 20:19:00,1.21149,1.21161,1.21149,1.21161,77500000.0
2005-08-10 20:20:00,1.21162,1.21168,1.2116,1.2116,361000006.0
2005-08-10 20:21:00,1.2116,1.21165,1.21155,1.21158,225399999.0
2005-08-10 20:22:00,1.21163,1.21165,1.21152,1.21165,381000001.0
2005-08-10 20:23:00,1.21155,1.21165,1.21152,1.21158,703200003.0
2005-08-10 20:24:00,1.2116,1.2116,1.21144,1.21146,187600001.0
2005-08-10 20:25:00,1.2115,1.2115,1.21145,1.21145,100400001.0
2005-08-10 20:26:00,1.21142,1.21142,1.21133,1.21134,132500001.0
2005-08-10 20:27:00,1.21132,1.2114,1.21124,1.21124,191500003.0
2005-08-10 20:28:00,1.21127,1.21148,1.21127,1.21138,670500000.0
2005-08-10 20:29:00,1.21139,1.2115,1.21134,1.21142,455900002.0
2005-08-10 20:30:00,1.21141,1.21149,1.2114,1.21148,216900003.0
2005-08-10 20:31:00,1.21147,1.21152,1.21138,1.21138,449400004.0
2005-08-10 20:32:00,1.21132,1.2114,1.21132,1.2114,300699997.0
2005-08-10 20:33:00,1.21135,1.21145,1.21135,1.21137,299900002.0
2005-08-10 20:34:00,1.21135,1.21141,1.21133,1.2114,166200002.0
2005-08-10 20:35:00,1.21148,1.21168,1.21148,1.21168,143400002.0
2005-08-10 20:36:00,1.21158,1.21158,1.21142,1.21156,237200002.0
2005-08-10 20:37:00,1.21158,1.21158,1.21143,1.21153,286100000.0
2005-08-10 20:38:00,1.21154,1.21159,1.21148,1.21152,324500006.0
2005-08-10 20:39:00,1.2115,1.21155,1.21145,1.21155,503500004.0
2005-08-10 20:40:00,1.21155,1.21157,1.21142,1.21145,288899997.0
2005-08-10 20:41:00,1.21142,1.2115,1.21142,1.2115,543000005.0
2005-08-10 20:42:00,1.21152,1.21158,1.2115,1.21156,439600002.0
2005-08-10 20:43:00,1.21156,1.2116,1.21147,1.21149,249500005.0
2005-08-10 20:44:00,1.2115,1.21158,1.21143,1.21155,102600003.0
2005-08-10 20:45:00,1.21154,1.21159,1.21144,1.21144,150900001.0
2005-08-10 20:46:00,1.21145,1.21155,1.21145,1.21155,132700001.0
2005-08-10 20:47:00,1.21155,1.21155,1.2115,1.21152,148200002.0
2005-08-10 20:48:00,1.21152,1.21153,1.21142,1.21153,90500003.0
2005-08-10 20:49:00,1.21155,1.21157,1.21145,1.21155,419000006.0
2005-08-10 20:50:00,1.21148,1.21148,1.21141,1.21141,216100000.0
2005-08-10 20:51:00,1.21141,1.21141,1.21129,1.21135,90700000.0
2005-08-10 20:52:00,1.21135,1.21135,1.21135,1.21135,141399999.0
2005-08-10 20:53:00,1.21132,1.21142,1.21125,1.21125,247099999.0
2005-08-10 20:54:00,1.21132,1.21139,1.21118,1.21118,479200003.0
2005-08-10 20:55:00,1.21132,1.21132,1.21125,1.2113,237099996.0
2005-08-10 20:56:00,1.21129,1.21129,1.21118,1.21124,600399997.0
2005-08-10 20:57:00,1.21118,1.21122,1.21111,1.21114,481800004.0
2005-08-10 20:58:00,1.21109,1.21113,1.21022,1.21042,267599996.0
2005-08-10 20:59:00,1.21032,1.21049,1.21014,1.21043,252500001.0
2005-08-10 21:00:00,1.21042,1.21055,1.21041,1.21044,820199993.0
2005-08-10 21:01:00,1.2104,1.21054,1.21039,1.2105,446900003.0
2005-08-10 21:02:00,1.21049,1.21066,1.21049,1.21049,126800001.0
2005-08-10 21:03:00,1.2106,1.21076,1.21049,1.21049,654600003.0
2005-08-10 21:04:00,1.21048,1.21055,1.21042,1.21055,643200003.0
2005-08-10 21:05:00,1.21055,1.21057,1.2104,1.2105,978099988.0
2005-08-10 21:06:00,1.21063,1.21075,1.21063,1.2107,102800001.0
2005-08-10 21:07:00,1.21068,1.21068,1.21042,1.21051,706799999.0
2005-08-10 21:08:00,1.21053,1.21065,1.2105,1.21065,184299999.0
2005-08-10 21:09:00,1.21058,1.21067,1.21057,1.21065,126400001.0
2005-08-10 21:10:00,1.21061,1.21061,1.21042,1.21057,486600001.0
2005-08-10 21:11:00,1.21057,1.21057,1.21036,1.21036,285400001.0
2005-08-10 21:12:00,1.21037,1.21037,1.21011,1.21011,409200001.0
2005-08-10 21:13:00,1.2101,1.2101,1.21002,1.21002,507299999.0
2005-08-10 21:14:00,1.2101,1.2101,1.21002,1.21007,237500000.0
2005-08-10 21:15:00,1.21005,1.2101,1.21005,1.21007,104100001.0
2005-08-10 21:16:00,1.21002,1.21017,1.21002,1.21011,128400003.0
2005-08-10 21:17:00,1.21017,1.21029,1.21013,1.21013,165500004.0
2005-08-10 21:18:00,1.21015,1.21015,1.20999,1.21015,32800000.0
2005-08-10 21:19:00,1.21011,1.21011,1.20977,1.20977,128800002.0
2005-08-10 21:20:00,1.2098,1.20989,1.2098,1.20987,79200001.0
2005-08-10 21:21:00,1.20982,1.20982,1.20978,1.20978,12700000.0
2005-08-10 21:22:00,1.20978,1.20982,1.20977,1.20977,106300000.0
2005-08-10 21:23:00,1.2096,1.2096,1.209,1.20946,161599999.0
2005-08-10 21:24:00,1.20942,1.20966,1.20942,1.20953,39300000.0
2005-08-10 21:25:00,1.20958,1.20958,1.20951,1.20951,45200000.0
2005-08-10 21:26:00,1.2095,1.20952,1.2095,1.2095,147299998.0
2005-08-10 21:27:00,1.2095,1.2095,1.20947,1.2095,200999999.0
2005-08-10 21:28:00,1.20968,1.20974,1.20957,1.20962,280500000.0
2005-08-10 21:29:00,1.20962,1.20965,1.20952,1.20953,147699999.0
2005-08-10 21:30:00,1.2096,1.2096,1.20955,1.2096,112000000.0
2005-08-10 21:31:00,1.20962,1.20965,1.20962,1.20962,38900000.0
2005-08-10 21:32:00,1.20961,1.20969,1.20957,1.20969,322100001.0
2005-08-10 21:33:00,1.2097,1.20975,1.20965,1.2097,124200001.0
2005-08-10 21:34:00,1.20973,1.20977,1.20971,1.20971,50000000.0
2005-08-10 21:35:00,1.20972,1.20979,1.20972,1.20978,81000000.0
2005-08-10 21:36:00,1.20979,1.20981,1.20962,1.20962,76100000.0
2005-08-10 21:37:00,1.20969,1.20969,1.20948,1.20948,35800000.0
2005-08-10 21:38:00,1.2094,1.20948,1.2094,1.20942,131300000.0
2005-08-10 21:39:00,1.20949,1.20956,1.20944,1.20956,369800000.0
2005-08-10 21:40:00,1.20962,1.20971,1.20957,1.20957,310900002.0
2005-08-10 21:41:00,1.2096,1.2096,1.20952,1.20952,32600000.0
2005-08-10 21:42:00,1.20945,1.20948,1.20937,1.20948,73500001.0
2005-08-10 21:43:00,1.20975,1.20978,1.20926,1.20937,136099999.0
2005-08-10 21:44:00,1.20954,1.20966,1.20948,1.20966,86100000.0
2005-08-10 21:45:00,1.2097,1.2097,1.2097,1.2097,137300001.0
2005-08-10 21:46:00,1.21032,1.21042,1.21,1.21007,168900000.0
2005-08-10 21:47:00,1.20967,1.20985,1.20967,1.2098,155700000.0
2005-08-10 21:48:00,1.20977,1.20977,1.2097,1.20971,124700002.0
2005-08-10 21:49:00,1.20967,1.20977,1.20967,1.20969,67799998.0
2005-08-10 21:50:00,1.20965,1.2097,1.20965,1.2097,30800000.0
2005-08-10 21:51:00,1.20977,1.20991,1.20969,1.20969,176799996.0
2005-08-10 21:52:00,1.20962,1.2097,1.20962,1.2097,74399999.0
2005-08-10 21:53:00,1.2097,1.2097,1.2097,1.2097,158599998.0
2005-08-10 21:54:00,1.2097,1.20975,1.20965,1.20965,148899999.0
2005-08-10 21:55:00,1.20983,1.20986,1.20975,1.20979,105499999.0
2005-08-10 21:56:00,1.20972,1.20985,1.20972,1.2098,149500001.0
2005-08-10 21:57:00,1.20975,1.20987,1.20975,1.20987,14600000.0
2005-08-10 21:58:00,1.20973,1.20989,1.20973,1.20987,54800000.0
2005-08-10 21:59:00,1.2098,1.20995,1.2098,1.2099,178500000.0
2005-08-10 22:00:00,1.20986,1.20986,1.20971,1.20973,309899999.0
2005-08-10 22:01:00,1.20976,1.20985,1.20974,1.20977,133999997.0
2005-08-10 22:02:00,1.20975,1.20985,1.20975,1.20975,529799998.0
2005-08-10 22:03:00,1.20975,1.2098,1.20975,1.2098,218199999.0
2005-08-10 22:04:00,1.20989,1.21001,1.20986,1.20991,100600000.0
2005-08-10 22:05:00,1.2099,1.20995,1.20985,1.20985,73500001.0
2005-08-10 22:06:00,1.20985,1.20995,1.20985,1.2099,87800000.0
2005-08-10 22:07:00,1.20995,1.20995,1.20985,1.20995,123800001.0
2005-08-10 22:08:00,1.20984,1.20993,1.20984,1.20987,128099999.0
2005-08-10 22:09:00,1.20975,1.2099,1.20974,1.2099,169100003.0
2005-08-10 22:10:00,1.20993,1.20993,1.20985,1.20988,118899998.0
2005-08-10 22:11:00,1.2099,1.2099,1.2099,1.2099,101600003.0
2005-08-10 22:12:00,1.20988,1.20992,1.20982,1.20982,166100000.0
2005-08-10 22:13:00,1.20983,1.20992,1.20983,1.20989,42400000.0
2005-08-10 22:14:00,1.21048,1.21048,1.20982,1.20989,147600002.0
2005-08-10 22:15:00,1.20996,1.20996,1.20983,1.20985,155000001.0
2005-08-10 22:16:00,1.20985,1.20988,1.2098,1.20988,142699999.0
2005-08-10 22:17:00,1.20978,1.2099,1.2097,1.2099,131200004.0
2005-08-10 22:18:00,1.2095,1.20982,1.20945,1.20958,152000003.0
2005-08-10 22:19:00,1.20962,1.20976,1.20962,1.20976,226000000.0
2005-08-10 22:20:00,1.20989,1.20992,1.20979,1.20979,39000000.0
2005-08-10 22:21:00,1.20975,1.20975,1.20965,1.20965,160100002.0
2005-08-10 22:22:00,1.21,1.2102,1.20983,1.21015,125200000.0
2005-08-10 22:23:00,1.2097,1.2097,1.2097,1.2097,209400001.0
2005-08-10 22:24:00,1.2097,1.20975,1.2097,1.20975,111800001.0
2005-08-10 22:25:00,1.20979,1.20987,1.20979,1.20983,121900001.0
2005-08-10 22:26:00,1.20995,1.21005,1.20987,1.20987,111800001.0
2005-08-10 22:27:00,1.2098,1.20985,1.2098,1.2098,389300005.0
2005-08-10 22:28:00,1.20977,1.20988,1.20977,1.20981,36800000.0
2005-08-10 22:29:00,1.20991,1.21002,1.20987,1.20987,179699999.0
2005-08-10 22:30:00,1.20985,1.20985,1.2098,1.20985,43900000.0
2005-08-10 22:31:00,1.20994,1.20994,1.20991,1.20991,1600000.0
2005-08-10 22:32:00,1.20994,1.20999,1.20986,1.20999,61600002.0
2005-08-10 22:33:00,1.21007,1.21026,1.21007,1.21026,128199999.0
2005-08-10 22:34:00,1.21022,1.21034,1.21002,1.21005,459200004.0
2005-08-10 22:35:00,1.21007,1.21014,1.21007,1.21009,146100002.0
2005-08-10 22:36:00,1.2101,1.2101,1.21005,1.21005,60400001.0
2005-08-10 22:37:00,1.21008,1.21015,1.21008,1.21008,124300001.0
2005-08-10 22:38:00,1.21017,1.2103,1.21011,1.21021,150399998.0
2005-08-10 22:39:00,1.21025,1.21025,1.21015,1.21015,163000000.0
2005-08-10 22:40:00,1.21029,1.2103,1.21025,1.21025,49400001.0
2005-08-10 22:41:00,1.21025,1.21025,1.2102,1.2102,44800000.0
2005-08-10 22:42:00,1.21019,1.21019,1.2101,1.21013,100400000.0
2005-08-10 22:43:00,1.21015,1.21025,1.2101,1.2102,379000002.0
2005-08-10 22:44:00,1.2102,1.21025,1.21015,1.21015,103500001.0
2005-08-10 22:45:00,1.21015,1.2102,1.21015,1.2102,27200000.0
2005-08-10 22:46:00,1.21019,1.21019,1.21001,1.21016,65400000.0
2005-08-10 22:47:00,1.21011,1.21011,1.21004,1.21004,55600000.0
2005-08-10 22:48:00,1.21011,1.21018,1.21011,1.21014,100900001.0
2005-08-10 22:49:00,1.21053,1.21063,1.21036,1.2105,189500000.0
2005-08-10 22:50:00,1.2102,1.21025,1.21015,1.21015,44100002.0
2005-08-10 22:51:00,1.21022,1.21022,1.21006,1.21019,53800001.0
2005-08-10 22:52:00,1.21015,1.21019,1.21003,1.21008,242699998.0
2005-08-10 22:53:00,1.21015,1.21023,1.21002,1.21006,81200000.0
2005-08-10 22:54:00,1.21015,1.2102,1.21015,1.21015,95600001.0
2005-08-10 22:55:00,1.21023,1.21027,1.21008,1.21022,166399999.0
2005-08-10 22:56:00,1.21026,1.21026,1.21005,1.21014,137600000.0
2005-08-10 22:57:00,1.2101,1.21015,1.2101,1.2101,73600000.0
2005-08-10 22:58:00,1.21014,1.21014,1.20985,1.21007,166400003.0
2005-08-10 22:59:00,1.21001,1.21001,1.20961,1.20973,152799997.0
2005-08-10 23:00:00,1.2104,1.21081,1.21034,1.21076,72200001.0
2005-08-10 23:01:00,1.21072,1.21072,1.21041,1.2106,28200000.0
2005-08-10 23:02:00,1.2107,1.21081,1.21057,1.21081,157700002.0
2005-08-10 23:03:00,1.21092,1.21099,1.21072,1.21082,129499999.0
2005-08-10 23:04:00,1.21067,1.21074,1.21047,1.21066,149300001.0
2005-08-10 23:05:00,1.2107,1.21082,1.21054,1.21077,130600000.0
2005-08-10 23:06:00,1.21075,1.21078,1.2101,1.21053,117400000.0
2005-08-10 23:07:00,1.21008,1.21074,1.21,1.21055,114400003.0
2005-08-10 23:08:00,1.21025,1.21045,1.21006,1.2102,151199999.0
2005-08-10 23:09:00,1.21,1.21027,1.20978,1.21016,103000000.0
2005-08-10 23:10:00,1.2102,1.21041,1.21007,1.2102,99200000.0
2005-08-10 23:11:00,1.21028,1.21046,1.21012,1.21029,176700003.0
2005-08-10 23:12:00,1.21032,1.2105,1.21009,1.2103,109100002.0
2005-08-10 23:13:00,1.21075,1.21075,1.21025,1.21039,71400000.0
2005-08-10 23:14:00,1.21023,1.21077,1.21017,1.21027,154699999.0
2005-08-10 23:15:00,1.21039,1.21081,1.21039,1.21072,192799999.0
2005-08-10 23:16:00,1.21065,1.21075,1.21041,1.21072,100399999.0
2005-08-10 23:17:00,1.21081,1.21082,1.21016,1.21018,118500004.0
2005-08-10 23:18:00,1.21047,1.21058,1.21031,1.21037,146399999.0
2005-08-10 23:19:00,1.21043,1.21064,1.21039,1.21043,219100005.0
2005-08-10 23:20:00,1.21055,1.21065,1.21041,1.21053,202299999.0
2005-08-10 23:21:00,1.21062,1.2107,1.21044,1.2107,198900000.0
2005-08-10 23:22:00,1.21067,1.2108,1.21048,1.21058,163500000.0
2005-08-10 23:23:00,1.21,1.21007,1.20995,1.20995,86800002.0
2005-08-10 23:24:00,1.20995,1.20995,1.20986,1.20989,53399999.0
2005-08-10 23:25:00,1.21002,1.21008,1.20995,1.20997,56100000.0
2005-08-10 23:26:00,1.20995,1.21006,1.20989,1.20992,106500002.0
2005-08-10 23:27:00,1.2099,1.20995,1.20987,1.20992,224000006.0
2005-08-10 23:28:00,1.21027,1.21033,1.21005,1.21027,129000001.0
2005-08-10 23:29:00,1.20995,1.20995,1.20993,1.20993,75200001.0
2005-08-10 23:30:00,1.2099,1.20995,1.2099,1.2099,72100001.0
2005-08-10 23:31:00,1.21035,1.21039,1.21006,1.21029,77200000.0
2005-08-10 23:32:00,1.20993,1.20993,1.20985,1.2099,92900002.0
2005-08-10 23:33:00,1.20982,1.20985,1.20977,1.20985,44000000.0
2005-08-10 23:34:00,1.2098,1.20985,1.20975,1.20985,30300000.0
2005-08-10 23:35:00,1.2096,1.20973,1.2096,1.2097,103000000.0
2005-08-10 23:36:00,1.20965,1.20967,1.20956,1.20967,84200000.0
2005-08-10 23:37:00,1.20965,1.2097,1.20965,1.2097,19200000.0
2005-08-10 23:38:00,1.20962,1.20975,1.20962,1.2097,169099998.0
2005-08-10 23:39:00,1.20967,1.2097,1.20967,1.2097,25900001.0
2005-08-10 23:40:00,1.20967,1.20967,1.20965,1.20965,19099999.0
2005-08-10 23:41:00,1.2097,1.20975,1.20965,1.20975,68300000.0
2005-08-10 23:42:00,1.2097,1.20975,1.20962,1.2097,129300001.0
2005-08-10 23:43:00,1.2101,1.21016,1.20989,1.21016,79200001.0
2005-08-10 23:44:00,1.2097,1.20975,1.20965,1.20968,70099999.0
2005-08-10 23:45:00,1.20978,1.20978,1.20965,1.2097,139000002.0
2005-08-10 23:46:00,1.20965,1.20965,1.20965,1.20965,3200000.0
2005-08-10 23:47:00,1.20964,1.20979,1.20964,1.20966,100500000.0
2005-08-10 23:48:00,1.2096,1.2096,1.20955,1.20955,135299998.0
2005-08-10 23:49:00,1.20955,1.2096,1.20952,1.20955,96000001.0
2005-08-10 23:50:00,1.20967,1.20978,1.20967,1.20978,18400000.0
2005-08-10 23:51:00,1.20982,1.20996,1.20979,1.20983,61999999.0
2005-08-10 23:52:00,1.20982,1.2099,1.20982,1.20985,24900000.0
2005-08-10 23:53:00,1.2099,1.20998,1.20988,1.20998,98200001.0
2005-08-10 23:54:00,1.21,1.21,1.21,1.21,58400001.0
2005-08-10 23:55:00,1.20995,1.21008,1.20995,1.21008,72400000.0
2005-08-10 23:56:00,1.20992,1.21,1.20992,1.20995,77000001.0
2005-08-10 23:57:00,1.20995,1.20995,1.20995,1.20995,38300001.0
2005-08-10 23:58:00,1.20995,1.21005,1.20992,1.21003,46300000.0
2005-08-10 23:59:00,1.20995,1.20998,1.20995,1.20998,32100000.0
2005-08-11 00:00:00,1.21005,1.21005,1.21,1.21,55100000.0
2005-08-11 00:01:00,1.20997,1.21002,1.20997,1.21002,47199999.0
2005-08-11 00:02:00,1.21002,1.21005,1.20995,1.21005,40200000.0
2005-08-11 00:03:00,1.21002,1.21018,1.21002,1.21018,28399999.0
2005-08-11 00:04:00,1.21023,1.21023,1.21006,1.21017,147600000.0
2005-08-11 00:05:00,1.21015,1.21032,1.21015,1.21032,67900000.0
2005-08-11 00:06:00,1.2103,1.21032,1.21027,1.21027,23500000.0
2005-08-11 00:07:00,1.21026,1.21026,1.21019,1.21019,49400000.0
2005-08-11 00:08:00,1.21022,1.21022,1.21015,1.21022,57400001.0
2005-08-11 00:09:00,1.21053,1.21065,1.21053,1.21065,148200003.0
2005-08-11 00:10:00,1.21063,1.2107,1.21058,1.21062,59999999.0
2005-08-11 00:11:00,1.2106,1.2106,1.21055,1.2106,45600001.0
2005-08-11 00:12:00,1.21057,1.21057,1.21001,1.21001,84900000.0
2005-08-11 00:13:00,1.2104,1.21106,1.2104,1.21073,209499996.0
2005-08-11 00:14:00,1.20995,1.21063,1.20995,1.21063,179000002.0
2005-08-11 00:15:00,1.21068,1.21073,1.21058,1.21058,161699998.0
2005-08-11 00:16:00,1.21057,1.21057,1.21053,1.21055,21500000.0
2005-08-11 00:17:00,1.21062,1.21062,1.21062,1.21062,14600000.0
2005-08-11 00:18:00,1.21105,1.21125,1.21073,1.2112,93800001.0
2005-08-11 00:19:00,1.21062,1.21081,1.21062,1.21081,42300000.0
2005-08-11 00:20:00,1.2108,1.21085,1.21073,1.2108,38299998.0
2005-08-11 00:21:00,1.21082,1.21092,1.21078,1.21092,75799997.0
2005-08-11 00:22:00,1.21088,1.21088,1.21058,1.21066,180800002.0
2005-08-11 00:23:00,1.2107,1.21075,1.21065,1.21075,137700001.0
2005-08-11 00:24:00,1.21075,1.21075,1.21065,1.2107,86400000.0
2005-08-11 00:25:00,1.21067,1.21075,1.21063,1.2107,116800000.0
2005-08-11 00:26:00,1.2107,1.2107,1.21065,1.21065,44600002.0
2005-08-11 00:27:00,1.2107,1.2107,1.21065,1.2107,128400001.0
2005-08-11 00:28:00,1.2108,1.21092,1.2108,1.21086,35900001.0
2005-08-11 00:29:00,1.21074,1.21081,1.21067,1.21067,65100001.0
2005-08-11 00:30:00,1.21065,1.2107,1.21063,1.21065,35900001.0
2005-08-11 00:31:00,1.2107,1.21075,1.21065,1.21065,43100000.0
2005-08-11 00:32:00,1.2107,1.2107,1.2107,1.2107,64200001.0
2005-08-11 00:33:00,1.21072,1.21076,1.21072,1.21076,21500001.0
2005-08-11 00:34:00,1.21088,1.21094,1.21081,1.21091,129800004.0
2005-08-11 00:35:00,1.2112,1.21133,1.21106,1.21111,133500000.0
2005-08-11 00:36:00,1.21073,1.21085,1.21073,1.21073,114100003.0
2005-08-11 00:37:00,1.21078,1.21085,1.21078,1.21085,62400002.0
2005-08-11 00:38:00,1.21075,1.2108,1.21072,1.21077,23300000.0
2005-08-11 00:39:00,1.21072,1.21072,1.21065,1.21065,79699999.0
2005-08-11 00:40:00,1.21067,1.21073,1.21067,1.2107,55999999.0
2005-08-11 00:41:00,1.21074,1.21081,1.21074,1.21081,5600000.0
2005-08-11 00:42:00,1.21085,1.21085,1.2108,1.2108,1600000.0
2005-08-11 00:43:00,1.21075,1.21085,1.21075,1.21085,99900000.0
2005-08-11 00:44:00,1.21075,1.21083,1.21075,1.2108,87600000.0
2005-08-11 00:45:00,1.2108,1.21085,1.21073,1.2108,140699999.0
2005-08-11 00:46:00,1.21085,1.21085,1.21085,1.21085,2400000.0
2005-08-11 00:47:00,1.21134,1.21134,1.21099,1.21111,181900004.0
2005-08-11 00:48:00,1.2108,1.21085,1.21075,1.21085,59499999.0
2005-08-11 00:49:00,1.21083,1.21085,1.21075,1.21075,44500000.0
2005-08-11 00:50:00,1.21085,1.21085,1.21077,1.2108,166600001.0
2005-08-11 00:51:00,1.2108,1.21085,1.21072,1.21072,43200001.0
2005-08-11 00:52:00,1.2108,1.2108,1.21075,1.2108,104000002.0
2005-08-11 00:53:00,1.21075,1.2108,1.21075,1.2108,47899999.0
2005-08-11 00:54:00,1.21085,1.21085,1.21075,1.21083,115999998.0
2005-08-11 00:55:00,1.21095,1.21132,1.21094,1.21116,140900001.0
2005-08-11 00:56:00,1.21077,1.2108,1.21073,1.21077,29700000.0
2005-08-11 00:57:00,1.2108,1.21085,1.21073,1.21083,138899998.0
2005-08-11 00:58:00,1.21075,1.2108,1.21075,1.2108,29499999.0
2005-08-11 00:59:00,1.2108,1.21085,1.2108,1.2108,65700002.0
2005-08-11 01:00:00,1.2108,1.21088,1.2108,1.21088,72200000.0
2005-08-11 01:01:00,1.21085,1.21085,1.21075,1.2108,68700001.0
2005-08-11 01:02:00,1.2108,1.21085,1.21075,1.2108,29600000.0
2005-08-11 01:03:00,1.21085,1.21085,1.21073,1.21085,65400002.0
2005-08-11 01:04:00,1.21082,1.21087,1.21078,1.21081,122000001.0
2005-08-11 01:05:00,1.21085,1.21085,1.21065,1.2108,99500000.0
2005-08-11 01:06:00,1.21078,1.21078,1.2107,1.21076,61000001.0
2005-08-11 01:07:00,1.2107,1.2107,1.2107,1.2107,59500000.0
2005-08-11 01:08:00,1.2107,1.21075,1.21065,1.21075,95700000.0
2005-08-11 01:09:00,1.21075,1.21075,1.21075,1.21075,10400000.0
2005-08-11 01:10:00,1.21112,1.21121,1.2109,1.21106,86099999.0
2005-08-11 01:11:00,1.21078,1.21078,1.21071,1.21078,40600001.0
2005-08-11 01:12:00,1.2108,1.2108,1.2108,1.2108,14300000.0
2005-08-11 01:13:00,1.2108,1.2108,1.2108,1.2108,5600000.0
2005-08-11 01:14:00,1.21075,1.21075,1.21075,1.21075,27300000.0
2005-08-11 01:15:00,1.2108,1.2108,1.21075,1.21075,13200000.0
2005-08-11 01:16:00,1.21078,1.2108,1.21072,1.21075,50100000.0
2005-08-11 01:17:00,1.2108,1.2108,1.21075,1.2108,35600000.0
2005-08-11 01:18:00,1.21082,1.21093,1.21082,1.21093,55500000.0
2005-08-11 01:19:00,1.2109,1.2109,1.2109,1.2109,32600001.0
2005-08-11 01:20:00,1.21082,1.2109,1.21082,1.2109,74899999.0
2005-08-11 01:21:00,1.21088,1.2109,1.21085,1.21085,52400000.0
2005-08-11 01:22:00,1.2109,1.2109,1.2109,1.2109,28600000.0
2005-08-11 01:23:00,1.21152,1.21152,1.21139,1.21139,44700001.0
2005-08-11 01:24:00,1.2109,1.2109,1.21082,1.21082,44600001.0
2005-08-11 01:25:00,1.21089,1.21089,1.2108,1.21085,64600000.0
2005-08-11 01:26:00,1.21083,1.21083,1.21073,1.21073,53699999.0
2005-08-11 01:27:00,1.21083,1.21083,1.21078,1.21078,65899999.0
2005-08-11 01:28:00,1.21081,1.21081,1.21072,1.21072,63000000.0
2005-08-11 01:29:00,1.21077,1.21084,1.21069,1.21079,86799998.0
2005-08-11 01:30:00,1.21069,1.21069,1.21069,1.21069,28900000.0
2005-08-11 01:31:00,1.21063,1.21063,1.21047,1.21047,57400002.0
2005-08-11 01:32:00,1.2104,1.21045,1.2104,1.21045,20900000.0
2005-08-11 01:33:00,1.2104,1.2104,1.21038,1.21038,54099999.0
2005-08-11 01:34:00,1.21042,1.21042,1.21025,1.21032,57700000.0
2005-08-11 01:35:00,1.21045,1.21045,1.2104,1.2104,24900001.0
2005-08-11 01:36:00,1.21042,1.21042,1.21029,1.21032,33100000.0
2005-08-11 01:37:00,1.2103,1.21042,1.2103,1.21042,17700000.0
2005-08-11 01:38:00,1.21045,1.21055,1.21045,1.2105,97900001.0
2005-08-11 01:39:00,1.21048,1.21055,1.21047,1.21055,13800000.0
2005-08-11 01:40:00,1.2104,1.21053,1.2104,1.21053,51300000.0
2005-08-11 01:41:00,1.21059,1.21059,1.21058,1.21058,9600000.0
2005-08-11 01:42:00,1.21059,1.21059,1.2105,1.21058,28700000.0
2005-08-11 01:43:00,1.21062,1.2108,1.21062,1.2108,56700001.0
2005-08-11 01:44:00,1.21072,1.21087,1.21072,1.21078,54000000.0
2005-08-11 01:45:00,1.21085,1.21099,1.21083,1.21099,74599999.0
2005-08-11 01:46:00,1.21081,1.21081,1.21067,1.21067,15100000.0
2005-08-11 01:47:00,1.21073,1.2108,1.21073,1.2108,27099999.0
2005-08-11 01:48:00,1.21081,1.21081,1.21061,1.21061,50400000.0
2005-08-11 01:49:00,1.21073,1.21094,1.21073,1.21093,23800000.0
2005-08-11 01:50:00,1.21087,1.21095,1.21087,1.21095,49699999.0
2005-08-11 01:51:00,1.21092,1.21092,1.21085,1.21085,15100000.0
2005-08-11 01:52:00,1.2109,1.21095,1.21085,1.21095,26900000.0
2005-08-11 01:53:00,1.211,1.211,1.211,1.211,47000000.0
2005-08-11 01:54:00,1.211,1.211,1.21095,1.211,43300000.0
2005-08-11 01:55:00,1.2109,1.21105,1.2109,1.21105,13300000.0
2005-08-11 01:56:00,1.21097,1.21097,1.21093,1.21093,4900000.0
2005-08-11 01:57:00,1.21095,1.21095,1.21083,1.21085,166800000.0
2005-08-11 01:58:00,1.2109,1.2109,1.21083,1.21083,11000000.0
2005-08-11 01:59:00,1.21079,1.21086,1.21079,1.21086,30200000.0
2005-08-11 02:00:00,1.21083,1.2109,1.21082,1.21082,184300001.0
2005-08-11 02:01:00,1.21093,1.21093,1.21093,1.21093,3200000.0
2005-08-11 02:02:00,1.2109,1.2109,1.2109,1.2109,8800000.0
2005-08-11 02:03:00,1.21083,1.21095,1.2108,1.21088,116900002.0
2005-08-11 02:04:00,1.2109,1.2109,1.21087,1.21087,116899998.0
2005-08-11 02:05:00,1.21095,1.21095,1.21083,1.2109,174300000.0
2005-08-11 02:06:00,1.2108,1.21093,1.2108,1.21093,25300000.0
2005-08-11 02:07:00,1.21095,1.21095,1.21083,1.21085,101899998.0
2005-08-11 02:08:00,1.21127,1.21132,1.21103,1.21103,85100001.0
2005-08-11 02:09:00,1.2109,1.2109,1.21085,1.21085,14700000.0
2005-08-11 02:10:00,1.21088,1.21098,1.21088,1.2109,109300000.0
2005-08-11 02:11:00,1.21092,1.21098,1.2109,1.21098,74099999.0
2005-08-11 02:12:00,1.21098,1.21098,1.21098,1.21098,3200000.0
2005-08-11 02:13:00,1.211,1.211,1.211,1.211,27600000.0
2005-08-11 02:14:00,1.211,1.211,1.211,1.211,40400000.0
2005-08-11 02:15:00,1.21105,1.21105,1.21095,1.21105,44900002.0
2005-08-11 02:16:00,1.2113,1.21145,1.21118,1.2113,146900002.0
2005-08-11 02:17:00,1.21105,1.21105,1.21102,1.21102,55800000.0
2005-08-11 02:18:00,1.21095,1.21095,1.21095,1.21095,19200001.0
2005-08-11 02:19:00,1.21093,1.21103,1.2109,1.211,99899999.0
2005-08-11 02:20:00,1.21095,1.21108,1.21095,1.21105,146700000.0
2005-08-11 02:21:00,1.21095,1.211,1.21095,1.211,32400000.0
2005-08-11 02:22:00,1.211,1.21105,1.21095,1.21105,77700000.0
2005-08-11 02:23:00,1.21124,1.21153,1.2112,1.21132,114600002.0
2005-08-11 02:24:00,1.211,1.211,1.21095,1.21095,61500000.0
2005-08-11 02:25:00,1.21095,1.21102,1.21095,1.21102,72600001.0
2005-08-11 02:26:00,1.21104,1.21104,1.21101,1.21101,23900000.0
2005-08-11 02:27:00,1.21145,1.2116,1.21138,1.21138,69500001.0
2005-08-11 02:28:00,1.21103,1.21103,1.211,1.21102,68799997.0
2005-08-11 02:29:00,1.21095,1.21105,1.21093,1.211,101200002.0
2005-08-11 02:30:00,1.21103,1.21103,1.211,1.211,111100002.0
2005-08-11 02:31:00,1.211,1.21105,1.21098,1.21098,77600001.0
2005-08-11 02:32:00,1.21105,1.21105,1.211,1.211,18300000.0
2005-08-11 02:33:00,1.21147,1.21147,1.21144,1.21144,96399998.0
2005-08-11 02:34:00,1.21098,1.211,1.21095,1.211,235499999.0
2005-08-11 02:35:00,1.21108,1.21111,1.21097,1.21097,78700001.0
2005-08-11 02:36:00,1.211,1.211,1.211,1.211,51899998.0
2005-08-11 02:37:00,1.21105,1.21105,1.21095,1.21095,9600000.0
2005-08-11 02:38:00,1.21095,1.211,1.21095,1.211,166699998.0
2005-08-11 02:39:00,1.211,1.21105,1.21093,1.21105,31100000.0
2005-08-11 02:40:00,1.21093,1.21095,1.21093,1.21095,24700000.0
2005-08-11 02:41:00,1.211,1.211,1.21095,1.21095,56699999.0
2005-08-11 02:42:00,1.211,1.21105,1.211,1.21105,99800003.0
2005-08-11 02:43:00,1.21105,1.21105,1.211,1.211,70700000.0
2005-08-11 02:44:00,1.21095,1.211,1.21095,1.211,31900000.0
2005-08-11 02:45:00,1.21093,1.21098,1.2109,1.21098,95800001.0
2005-08-11 02:46:00,1.21095,1.21095,1.21095,1.21095,26600000.0
2005-08-11 02:47:00,1.21083,1.21083,1.2107,1.2107,16700000.0
2005-08-11 02:48:00,1.21066,1.21087,1.21066,1.21085,52199999.0
2005-08-11 02:49:00,1.2108,1.21082,1.21055,1.21066,126099999.0
2005-08-11 02:50:00,1.21068,1.21068,1.21068,1.21068,4800000.0
2005-08-11 02:51:00,1.21065,1.21075,1.21065,1.21065,24700000.0
2005-08-11 02:52:00,1.2107,1.2107,1.21065,1.21065,28400000.0
2005-08-11 02:53:00,1.2106,1.21075,1.2106,1.21073,109200000.0
2005-08-11 02:54:00,1.21062,1.21126,1.21062,1.21087,75700000.0
2005-08-11 02:55:00,1.21085,1.21085,1.21077,1.21077,26699999.0
2005-08-11 02:56:00,1.211,1.21105,1.211,1.21105,16000000.0
2005-08-11 02:57:00,1.2112,1.2112,1.21115,1.21115,28700001.0
2005-08-11 02:58:00,1.2112,1.2112,1.21115,1.21115,52900001.0
2005-08-11 02:59:00,1.21125,1.21125,1.21113,1.21115,188800001.0
2005-08-11 03:00:00,1.2111,1.2111,1.21088,1.21095,31000000.0
2005-08-11 03:01:00,1.2108,1.2108,1.2108,1.2108,19900000.0
2005-08-11 03:02:00,1.21087,1.2111,1.21085,1.2111,118000000.0
2005-08-11 03:03:00,1.21115,1.21118,1.21105,1.21118,73200001.0
2005-08-11 03:04:00,1.21121,1.21121,1.21094,1.21094,60500000.0
2005-08-11 03:05:00,1.21095,1.21109,1.21095,1.21102,91800000.0
2005-08-11 03:06:00,1.21104,1.21115,1.21104,1.21111,112800001.0
2005-08-11 03:07:00,1.21102,1.21106,1.21082,1.21082,78800000.0
2005-08-11 03:08:00,1.21077,1.21077,1.21051,1.2106,50700000.0
2005-08-11 03:09:00,1.21103,1.21122,1.21081,1.21081,43999999.0
2005-08-11 03:10:00,1.21069,1.21077,1.21069,1.21077,81500001.0
2005-08-11 03:11:00,1.21085,1.21085,1.21075,1.21075,27200000.0
2005-08-11 03:12:00,1.2108,1.21085,1.2108,1.21083,51000000.0
2005-08-11 03:13:00,1.21087,1.21087,1.21073,1.21075,24600000.0
2005-08-11 03:14:00,1.2108,1.21085,1.21075,1.21075,78100000.0
2005-08-11 03:15:00,1.21064,1.21064,1.21042,1.21042,109200002.0
2005-08-11 03:16:00,1.21047,1.21061,1.21047,1.21061,26100001.0
2005-08-11 03:17:00,1.21066,1.21077,1.21065,1.21065,80699999.0
2005-08-11 03:18:00,1.21075,1.21075,1.21062,1.21073,86000000.0
2005-08-11 03:19:00,1.21065,1.2107,1.21065,1.2107,14200000.0
2005-08-11 03:20:00,1.21064,1.21064,1.21051,1.21051,20600001.0
2005-08-11 03:21:00,1.21032,1.21032,1.20957,1.20957,60100000.0
2005-08-11 03:22:00,1.20949,1.21,1.20949,1.21,9600000.0
2005-08-11 03:23:00,1.21003,1.21036,1.21003,1.21036,101300000.0
2005-08-11 03:24:00,1.21065,1.21091,1.21036,1.21036,62100000.0
2005-08-11 03:25:00,1.2104,1.21045,1.21035,1.21043,47799999.0
2005-08-11 03:26:00,1.21048,1.2106,1.21048,1.21052,86700000.0
2005-08-11 03:27:00,1.21048,1.2105,1.21048,1.2105,30099999.0
2005-08-11 03:28:00,1.2105,1.2105,1.2105,1.2105,38900000.0
2005-08-11 03:29:00,1.21043,1.21043,1.21001,1.21001,102300002.0
2005-08-11 03:30:00,1.21069,1.21103,1.21057,1.21057,125199998.0
2005-08-11 03:31:00,1.21062,1.21115,1.21062,1.21105,74199999.0
2005-08-11 03:32:00,1.211,1.21115,1.21083,1.21087,75700000.0
2005-08-11 03:33:00,1.21008,1.21056,1.21008,1.21056,67499999.0
2005-08-11 03:34:00,1.21051,1.21075,1.21024,1.21075,154299998.0
2005-08-11 03:35:00,1.21087,1.21095,1.21087,1.2109,63100001.0
2005-08-11 03:36:00,1.21083,1.21095,1.21083,1.21095,39600000.0
2005-08-11 03:37:00,1.21077,1.21078,1.21077,1.21078,17400000.0
2005-08-11 03:38:00,1.21072,1.21081,1.21072,1.21072,105199999.0
2005-08-11 03:39:00,1.2107,1.21075,1.21068,1.2107,84300000.0
2005-08-11 03:40:00,1.21067,1.21094,1.21067,1.21094,105599999.0
2005-08-11 03:41:00,1.21093,1.21098,1.21078,1.21098,81800002.0
2005-08-11 03:42:00,1.21084,1.21084,1.21081,1.21081,12900000.0
2005-08-11 03:43:00,1.21078,1.2108,1.21065,1.21065,74300002.0
2005-08-11 03:44:00,1.21067,1.21067,1.21056,1.21056,20700000.0
2005-08-11 03:45:00,1.21057,1.21065,1.21055,1.21055,86100000.0
2005-08-11 03:46:00,1.21057,1.21057,1.21056,1.21056,20000000.0
2005-08-11 03:47:00,1.21053,1.21053,1.21045,1.2105,101099999.0
2005-08-11 03:48:00,1.21045,1.21052,1.21045,1.21045,38000000.0
2005-08-11 03:49:00,1.2105,1.21053,1.21045,1.21045,62299999.0
2005-08-11 03:50:00,1.21023,1.21023,1.21017,1.21017,56399997.0
2005-08-11 03:51:00,1.20989,1.2099,1.20982,1.20984,101600002.0
2005-08-11 03:52:00,1.20989,1.20996,1.20989,1.20996,1600000.0
2005-08-11 03:53:00,1.21005,1.21005,1.20995,1.21005,66100000.0
2005-08-11 03:54:00,1.21,1.21,1.20995,1.21,113300000.0
2005-08-11 03:55:00,1.20974,1.20974,1.20956,1.20956,58100000.0
2005-08-11 03:56:00,1.20919,1.20932,1.20919,1.20927,35900000.0
2005-08-11 03:57:00,1.20936,1.20936,1.20934,1.20934,4000000.0
2005-08-11 03:58:00,1.20906,1.2091,1.20906,1.2091,50200000.0
2005-08-11 03:59:00,1.20911,1.2092,1.20911,1.20917,48799999.0
2005-08-11 04:00:00,1.20924,1.2094,1.20924,1.20931,53500001.0
2005-08-11 04:01:00,1.20935,1.20935,1.20922,1.20922,99799997.0
2005-08-11 04:02:00,1.20938,1.20942,1.20938,1.20942,31099999.0
2005-08-11 04:03:00,1.20935,1.20937,1.20927,1.20933,138100004.0
2005-08-11 04:04:00,1.20949,1.20954,1.20938,1.20938,91599999.0
2005-08-11 04:05:00,1.20941,1.20941,1.20922,1.20922,69700001.0
2005-08-11 04:06:00,1.20934,1.20938,1.20928,1.20938,39600000.0
2005-08-11 04:07:00,1.20936,1.20936,1.20909,1.20912,17800000.0
2005-08-11 04:08:00,1.20899,1.20906,1.20899,1.20906,22500000.0
2005-08-11 04:09:00,1.20914,1.20915,1.20904,1.20913,137100000.0
2005-08-11 04:10:00,1.20911,1.20918,1.20905,1.20918,182900000.0
2005-08-11 04:11:00,1.20917,1.20927,1.20916,1.20918,89999998.0
2005-08-11 04:12:00,1.20912,1.20915,1.20905,1.2091,132000000.0
2005-08-11 04:13:00,1.2092,1.20927,1.2092,1.20927,85400000.0
2005-08-11 04:14:00,1.2092,1.20925,1.20915,1.20915,101300000.0
2005-08-11 04:15:00,1.20928,1.20928,1.20916,1.20916,91999998.0
2005-08-11 04:16:00,1.20921,1.20927,1.20914,1.20914,115900001.0
2005-08-11 04:17:00,1.20904,1.20929,1.20904,1.20916,96700003.0
2005-08-11 04:18:00,1.2092,1.20922,1.2092,1.20922,61400002.0
2005-08-11 04:19:00,1.20923,1.20935,1.20902,1.20902,30700000.0
2005-08-11 04:20:00,1.20929,1.20929,1.20926,1.20926,36300000.0
2005-08-11 04:21:00,1.20925,1.2093,1.2092,1.20928,91000001.0
2005-08-11 04:22:00,1.20924,1.2093,1.20912,1.2093,90700000.0
2005-08-11 04:23:00,1.20919,1.20922,1.20898,1.20898,130800000.0
2005-08-11 04:24:00,1.20897,1.20902,1.20889,1.20897,89900001.0
2005-08-11 04:25:00,1.2089,1.20898,1.20885,1.20891,51100000.0
2005-08-11 04:26:00,1.20886,1.2089,1.20877,1.20883,80499999.0
2005-08-11 04:27:00,1.2089,1.20898,1.2089,1.20898,9700000.0
2005-08-11 04:28:00,1.2088,1.2088,1.2088,1.2088,1600000.0
2005-08-11 04:29:00,1.20888,1.20888,1.20872,1.20883,130900000.0
2005-08-11 04:30:00,1.20885,1.20895,1.20885,1.20895,56600001.0
2005-08-11 04:31:00,1.20894,1.20898,1.20854,1.20854,103499999.0
2005-08-11 04:32:00,1.2083,1.20853,1.2083,1.20853,85400001.0
2005-08-11 04:33:00,1.2085,1.20862,1.2085,1.20861,119299999.0
2005-08-11 04:34:00,1.20875,1.20886,1.20868,1.20876,51100001.0
2005-08-11 04:35:00,1.20872,1.20872,1.20851,1.20859,126499998.0
2005-08-11 04:36:00,1.20857,1.2086,1.20854,1.20858,135400003.0
2005-08-11 04:37:00,1.20847,1.20847,1.20844,1.20845,47200002.0
2005-08-11 04:38:00,1.2084,1.20845,1.20837,1.2084,62700000.0
2005-08-11 04:39:00,1.20838,1.2084,1.20838,1.2084,6900000.0
2005-08-11 04:40:00,1.20839,1.2085,1.20839,1.2085,84100003.0
2005-08-11 04:41:00,1.2087,1.20884,1.20864,1.20864,87000001.0
2005-08-11 04:42:00,1.20857,1.20857,1.20853,1.20853,30800000.0
2005-08-11 04:43:00,1.20848,1.20857,1.20842,1.20842,122200002.0
2005-08-11 04:44:00,1.20837,1.20837,1.20833,1.20833,46999998.0
2005-08-11 04:45:00,1.20813,1.20831,1.20803,1.20819,145600002.0
2005-08-11 04:46:00,1.20821,1.20829,1.20818,1.20822,74800000.0
2005-08-11 04:47:00,1.20815,1.20834,1.20815,1.20834,79300000.0
2005-08-11 04:48:00,1.20845,1.20851,1.20845,1.20851,57100000.0
2005-08-11 04:49:00,1.20858,1.20886,1.20835,1.20886,90200002.0
2005-08-11 04:50:00,1.209,1.20918,1.209,1.20912,60499998.0
2005-08-11 04:51:00,1.20925,1.20925,1.20915,1.2092,116000000.0
2005-08-11 04:52:00,1.20912,1.20912,1.20876,1.20876,31000000.0
2005-08-11 04:53:00,1.20873,1.20887,1.20873,1.20876,111000002.0
2005-08-11 04:54:00,1.2087,1.20873,1.20865,1.2087,25500000.0
2005-08-11 04:55:00,1.20865,1.20875,1.20865,1.20872,56100001.0
2005-08-11 04:56:00,1.20875,1.20908,1.20875,1.20908,45299999.0
2005-08-11 04:57:00,1.20917,1.20917,1.20895,1.20895,55000000.0
2005-08-11 04:58:00,1.20892,1.20892,1.20842,1.20852,81900001.0
2005-08-11 04:59:00,1.20846,1.20847,1.20837,1.20839,98300001.0
2005-08-11 05:00:00,1.2084,1.2084,1.2083,1.2083,37499998.0
2005-08-11 05:01:00,1.2084,1.2084,1.20835,1.2084,89699999.0
2005-08-11 05:02:00,1.2084,1.20847,1.20832,1.2084,165100002.0
2005-08-11 05:03:00,1.20844,1.20845,1.20833,1.20833,72899999.0
2005-08-11 05:04:00,1.2083,1.20838,1.20824,1.20838,143800003.0
2005-08-11 05:05:00,1.2086,1.20872,1.20848,1.2087,114600000.0
2005-08-11 05:06:00,1.20863,1.20872,1.20844,1.20872,97400000.0
2005-08-11 05:07:00,1.20845,1.20845,1.20823,1.2083,168400001.0
2005-08-11 05:08:00,1.20864,1.20885,1.20864,1.20885,88799998.0
2005-08-11 05:09:00,1.20832,1.20838,1.2083,1.20832,92500001.0
2005-08-11 05:10:00,1.20833,1.20833,1.20811,1.20818,36100000.0
2005-08-11 05:11:00,1.20819,1.20819,1.20807,1.20812,56700000.0
2005-08-11 05:12:00,1.20825,1.20825,1.2082,1.2082,55800000.0
2005-08-11 05:13:00,1.20812,1.20822,1.20812,1.20818,97200002.0
2005-08-11 05:14:00,1.20822,1.20822,1.20815,1.2082,23999999.0
2005-08-11 05:15:00,1.20807,1.20807,1.20797,1.208,133600004.0
2005-08-11 05:16:00,1.20815,1.20817,1.20805,1.20805,136399999.0
2005-08-11 05:17:00,1.2081,1.20812,1.20805,1.20805,102599996.0
2005-08-11 05:18:00,1.20806,1.20814,1.20806,1.2081,70200000.0
2005-08-11 05:19:00,1.2081,1.2081,1.20802,1.20802,60400002.0
2005-08-11 05:20:00,1.20818,1.20818,1.20805,1.2081,34600000.0
2005-08-11 05:21:00,1.2081,1.2081,1.2081,1.2081,30600000.0
2005-08-11 05:22:00,1.2081,1.2081,1.20805,1.2081,62999998.0
2005-08-11 05:23:00,1.20808,1.20815,1.20805,1.20808,134700002.0
2005-08-11 05:24:00,1.20815,1.20815,1.20815,1.20815,21500000.0
2005-08-11 05:25:00,1.2081,1.2081,1.2081,1.2081,600000.0
2005-08-11 05:26:00,1.20813,1.20821,1.20813,1.20813,55199999.0
2005-08-11 05:27:00,1.2083,1.20842,1.2083,1.20831,60100001.0
2005-08-11 05:28:00,1.20823,1.20826,1.20813,1.2082,108699998.0
2005-08-11 05:29:00,1.20813,1.20817,1.20811,1.20815,100500002.0
2005-08-11 05:30:00,1.20814,1.20829,1.20814,1.20824,57300000.0
2005-08-11 05:31:00,1.2083,1.20835,1.20822,1.2083,78899999.0
2005-08-11 05:32:00,1.20835,1.20835,1.20835,1.20835,48700002.0
2005-08-11 05:33:00,1.2083,1.2083,1.20815,1.20827,30900000.0
2005-08-11 05:34:00,1.20826,1.20833,1.20818,1.20818,56299999.0
2005-08-11 05:35:00,1.20818,1.20831,1.20812,1.20822,110000000.0
2005-08-11 05:36:00,1.2082,1.20822,1.20818,1.20818,17200000.0
2005-08-11 05:37:00,1.20809,1.20816,1.20809,1.20816,90500000.0
2005-08-11 05:38:00,1.20824,1.20834,1.2082,1.2082,38300000.0
2005-08-11 05:39:00,1.2083,1.20835,1.20825,1.20835,181300001.0
2005-08-11 05:40:00,1.20827,1.20828,1.20817,1.20821,82700001.0
2005-08-11 05:41:00,1.20825,1.20833,1.20824,1.20833,78799999.0
2005-08-11 05:42:00,1.20832,1.20832,1.20822,1.20822,61300000.0
2005-08-11 05:43:00,1.20812,1.20828,1.20812,1.20828,37000001.0
2005-08-11 05:44:00,1.20815,1.20825,1.20815,1.20818,37200000.0
2005-08-11 05:45:00,1.2081,1.20825,1.2081,1.20815,141600001.0
2005-08-11 05:46:00,1.2082,1.20825,1.2082,1.20825,7000000.0
2005-08-11 05:47:00,1.2082,1.20822,1.20812,1.2082,61600000.0
2005-08-11 05:48:00,1.20815,1.2082,1.20815,1.2082,29500001.0
2005-08-11 05:49:00,1.2085,1.20864,1.20835,1.20857,174490003.0
2005-08-11 05:50:00,1.20815,1.20823,1.20815,1.2082,57499999.0
2005-08-11 05:51:00,1.2081,1.20825,1.2081,1.20815,101400000.0
2005-08-11 05:52:00,1.20825,1.20825,1.20812,1.20812,156700002.0
2005-08-11 05:53:00,1.20865,1.20865,1.20838,1.20848,48500000.0
2005-08-11 05:54:00,1.20825,1.20825,1.2082,1.2082,54100001.0
2005-08-11 05:55:00,1.2082,1.20822,1.20815,1.20822,127800000.0
2005-08-11 05:56:00,1.20817,1.2082,1.20817,1.2082,60199999.0
2005-08-11 05:57:00,1.20815,1.2082,1.20815,1.2082,108000000.0
2005-08-11 05:58:00,1.20818,1.20824,1.20815,1.20815,112600000.0
2005-08-11 05:59:00,1.20817,1.20817,1.20807,1.20807,140500002.0
2005-08-11 06:00:00,1.20813,1.20813,1.20803,1.20803,29100001.0
2005-08-11 06:01:00,1.208,1.20805,1.2079,1.208,36700000.0
2005-08-11 06:02:00,1.20795,1.20805,1.2079,1.20795,146700000.0
2005-08-11 06:03:00,1.20797,1.20808,1.20797,1.20808,125900000.0
2005-08-11 06:04:00,1.20805,1.20805,1.20797,1.20797,62599999.0
2005-08-11 06:05:00,1.2081,1.2081,1.20803,1.20805,40700000.0
2005-08-11 06:06:00,1.2081,1.2081,1.20805,1.20805,69599998.0
2005-08-11 06:07:00,1.2082,1.20825,1.20813,1.20813,129400001.0
2005-08-11 06:08:00,1.20812,1.20823,1.20812,1.20821,139000003.0
2005-08-11 06:09:00,1.2082,1.2082,1.20815,1.20815,24700000.0
2005-08-11 06:10:00,1.20827,1.20827,1.2081,1.20822,64800000.0
2005-08-11 06:11:00,1.20816,1.20826,1.20816,1.20826,148400000.0
2005-08-11 06:12:00,1.2086,1.20871,1.20828,1.20848,165000000.0
2005-08-11 06:13:00,1.20825,1.2083,1.20825,1.2083,25499999.0
2005-08-11 06:14:00,1.20828,1.20828,1.20817,1.20822,57199999.0
2005-08-11 06:15:00,1.20822,1.2083,1.20809,1.20819,60299999.0
2005-08-11 06:16:00,1.20815,1.20825,1.20814,1.20822,93000000.0
2005-08-11 06:17:00,1.20822,1.20833,1.20819,1.20822,84100002.0
2005-08-11 06:18:00,1.20822,1.20827,1.20815,1.2082,124499998.0
2005-08-11 06:19:00,1.20823,1.20823,1.2081,1.20811,115000002.0
2005-08-11 06:20:00,1.20807,1.2081,1.20807,1.2081,70500001.0
2005-08-11 06:21:00,1.20805,1.2081,1.208,1.2081,67600002.0
2005-08-11 06:22:00,1.20812,1.20813,1.20808,1.20813,41300000.0
2005-08-11 06:23:00,1.2081,1.20815,1.208,1.20811,68900000.0
2005-08-11 06:24:00,1.2081,1.20812,1.20805,1.2081,158900002.0
2005-08-11 06:25:00,1.20805,1.20805,1.2079,1.2079,26500000.0
2005-08-11 06:26:00,1.20807,1.20814,1.20801,1.20804,102699997.0
2005-08-11 06:27:00,1.20808,1.20808,1.20799,1.20799,12100000.0
2005-08-11 06:28:00,1.20795,1.20805,1.2079,1.2079,39600000.0
2005-08-11 06:29:00,1.20795,1.2081,1.20795,1.20808,115699995.0
2005-08-11 06:30:00,1.20808,1.20817,1.20803,1.20817,122500002.0
2005-08-11 06:31:00,1.2082,1.20825,1.20815,1.20815,90599999.0
2005-08-11 06:32:00,1.20824,1.20835,1.20823,1.20824,42800000.0
2005-08-11 06:33:00,1.2083,1.2083,1.2082,1.2082,39900000.0
2005-08-11 06:34:00,1.20828,1.20828,1.20823,1.20823,52199998.0
2005-08-11 06:35:00,1.20835,1.2085,1.20835,1.20836,96100000.0
2005-08-11 06:36:00,1.20832,1.20832,1.20832,1.20832,3200000.0
2005-08-11 06:37:00,1.20885,1.20889,1.2085,1.20873,126200000.0
2005-08-11 06:38:00,1.20848,1.20848,1.2084,1.2084,47900001.0
2005-08-11 06:39:00,1.20837,1.2084,1.20835,1.2084,149399995.0
2005-08-11 06:40:00,1.20845,1.20845,1.20835,1.20843,152600003.0
2005-08-11 06:41:00,1.2084,1.20843,1.20832,1.2084,66500001.0
2005-08-11 06:42:00,1.2084,1.20845,1.20832,1.2084,47700000.0
2005-08-11 06:43:00,1.20871,1.20895,1.20871,1.20895,43100000.0
2005-08-11 06:44:00,1.20836,1.20858,1.20836,1.20847,60400000.0
2005-08-11 06:45:00,1.20855,1.2087,1.20855,1.20863,75900003.0
2005-08-11 06:46:00,1.20892,1.20938,1.20877,1.20938,112000001.0
2005-08-11 06:47:00,1.20965,1.20989,1.20897,1.20949,75700001.0
2005-08-11 06:48:00,1.20978,1.20991,1.20974,1.20978,133100000.0
2005-08-11 06:49:00,1.20963,1.21005,1.2095,1.20986,126900001.0
2005-08-11 06:50:00,1.20968,1.20968,1.20954,1.20954,55699999.0
2005-08-11 06:51:00,1.2095,1.2095,1.20923,1.2093,101600001.0
2005-08-11 06:52:00,1.2092,1.20928,1.20907,1.20923,200600002.0
2005-08-11 06:53:00,1.20932,1.20938,1.20932,1.20936,43100000.0
2005-08-11 06:54:00,1.20942,1.20945,1.20935,1.20935,214700000.0
2005-08-11 06:55:00,1.20948,1.20949,1.20945,1.20949,60799998.0
2005-08-11 06:56:00,1.20952,1.20968,1.20952,1.20968,80300000.0
2005-08-11 06:57:00,1.20974,1.20974,1.20971,1.20971,1600000.0
2005-08-11 06:58:00,1.2098,1.2098,1.2098,1.2098,15900000.0
2005-08-11 06:59:00,1.20969,1.20979,1.20969,1.20973,153599997.0
2005-08-11 07:00:00,1.20962,1.20962,1.20947,1.20947,81100000.0
2005-08-11 07:01:00,1.20955,1.20955,1.20945,1.20945,104500001.0
2005-08-11 07:02:00,1.20957,1.20957,1.20955,1.20955,23300001.0
2005-08-11 07:03:00,1.20979,1.20996,1.20973,1.20996,42300000.0
2005-08-11 07:04:00,1.20994,1.20996,1.20978,1.20996,63999999.0
2005-08-11 07:05:00,1.20997,1.20997,1.20974,1.20986,211300002.0
2005-08-11 07:06:00,1.21016,1.21039,1.20998,1.21038,60600000.0
2005-08-11 07:07:00,1.2099,1.20992,1.20985,1.20985,27900001.0
2005-08-11 07:08:00,1.20985,1.20985,1.20985,1.20985,5900000.0
2005-08-11 07:09:00,1.21018,1.21045,1.20997,1.21036,125199999.0
2005-08-11 07:10:00,1.20975,1.20975,1.20961,1.20965,122200000.0
2005-08-11 07:11:00,1.2097,1.2097,1.2097,1.2097,15100000.0
2005-08-11 07:12:00,1.20965,1.20975,1.20965,1.20968,68800000.0
2005-08-11 07:13:00,1.20965,1.20965,1.20943,1.20943,94000001.0
2005-08-11 07:14:00,1.20935,1.20944,1.20935,1.20944,109900001.0
2005-08-11 07:15:00,1.20947,1.20953,1.20947,1.2095,36900000.0
2005-08-11 07:16:00,1.2095,1.20955,1.2094,1.20945,114699998.0
2005-08-11 07:17:00,1.20947,1.2095,1.20947,1.2095,38700002.0
2005-08-11 07:18:00,1.20943,1.20943,1.20931,1.20933,103900001.0
2005-08-11 07:19:00,1.20925,1.2093,1.20925,1.2093,43600002.0
2005-08-11 07:20:00,1.20929,1.20936,1.20929,1.20936,22300000.0
2005-08-11 07:21:00,1.20946,1.20979,1.20946,1.20978,101999999.0
2005-08-11 07:22:00,1.20975,1.2098,1.20975,1.2098,53600000.0
2005-08-11 07:23:00,1.20981,1.20981,1.20974,1.20974,30300001.0
2005-08-11 07:24:00,1.2098,1.2098,1.20978,1.20978,39200000.0
2005-08-11 07:25:00,1.20995,1.21003,1.20993,1.20994,120500002.0
2005-08-11 07:26:00,1.21013,1.21026,1.21006,1.21026,105899999.0
2005-08-11 07:27:00,1.21019,1.21019,1.21009,1.21009,13000000.0
2005-08-11 07:28:00,1.20995,1.21008,1.20995,1.21,134000001.0
2005-08-11 07:29:00,1.20988,1.20988,1.2097,1.20975,44100000.0
2005-08-11 07:30:00,1.20971,1.20971,1.20969,1.20969,12000000.0
2005-08-11 07:31:00,1.20967,1.20967,1.2095,1.20953,82700001.0
2005-08-11 07:32:00,1.20967,1.20968,1.20967,1.20968,1900000.0
2005-08-11 07:33:00,1.20938,1.20938,1.20825,1.20828,114999998.0
2005-08-11 07:34:00,1.20839,1.20939,1.20839,1.20939,165400001.0
2005-08-11 07:35:00,1.20945,1.20955,1.20945,1.2095,23100000.0
2005-08-11 07:36:00,1.2095,1.20955,1.20942,1.20948,136999998.0
2005-08-11 07:37:00,1.20945,1.20964,1.20945,1.20964,46400000.0
2005-08-11 07:38:00,1.20978,1.20978,1.20971,1.20978,20700000.0
2005-08-11 07:39:00,1.20975,1.2098,1.20975,1.20977,80300002.0
2005-08-11 07:40:00,1.20977,1.20983,1.20966,1.20966,27700000.0
2005-08-11 07:41:00,1.20955,1.20955,1.20955,1.20955,8800000.0
2005-08-11 07:42:00,1.20957,1.20962,1.20951,1.20958,101599999.0
2005-08-11 07:43:00,1.2097,1.2097,1.2097,1.2097,8300000.0
2005-08-11 07:44:00,1.20992,1.2102,1.20977,1.2102,83300001.0
2005-08-11 07:45:00,1.21001,1.21001,1.20836,1.20836,158199998.0
2005-08-11 07:46:00,1.20891,1.20947,1.20891,1.20947,69299999.0
2005-08-11 07:47:00,1.21018,1.21029,1.21013,1.21028,125900001.0
2005-08-11 07:48:00,1.21032,1.21032,1.20882,1.20986,123799999.0
2005-08-11 07:49:00,1.20968,1.20992,1.20871,1.20992,66699999.0
2005-08-11 07:50:00,1.21012,1.21018,1.21012,1.21018,20800000.0
2005-08-11 07:51:00,1.21008,1.21008,1.20996,1.20996,94000000.0
2005-08-11 07:52:00,1.20996,1.20996,1.20989,1.20989,36800000.0
2005-08-11 07:53:00,1.2099,1.2099,1.2099,1.2099,117000000.0
2005-08-11 07:54:00,1.2099,1.20995,1.20985,1.20985,146100000.0
2005-08-11 07:55:00,1.2099,1.21002,1.20985,1.21002,145999998.0
2005-08-11 07:56:00,1.20996,1.20999,1.20986,1.20986,59900000.0
2005-08-11 07:57:00,1.20994,1.20994,1.20994,1.20994,21800000.0
2005-08-11 07:58:00,1.21001,1.21008,1.20998,1.21008,37399999.0
2005-08-11 07:59:00,1.21004,1.2101,1.21003,1.21003,27800000.0
2005-08-11 08:00:00,1.20994,1.21002,1.20992,1.20998,93900001.0
2005-08-11 08:01:00,1.20988,1.21002,1.20988,1.21002,20900000.0
2005-08-11 08:02:00,1.20997,1.21003,1.20859,1.20859,36300000.0
2005-08-11 08:03:00,1.20826,1.20905,1.20826,1.20905,60599998.0
2005-08-11 08:04:00,1.20903,1.20912,1.20893,1.20902,170900000.0
2005-08-11 08:05:00,1.20886,1.20886,1.20833,1.20841,66799999.0
2005-08-11 08:06:00,1.20838,1.20841,1.20825,1.20836,147599999.0
2005-08-11 08:07:00,1.20842,1.20849,1.20839,1.20849,58300001.0
2005-08-11 08:08:00,1.20852,1.20852,1.2085,1.2085,28400000.0
2005-08-11 08:09:00,1.2086,1.2086,1.20832,1.20832,61900002.0
2005-08-11 08:10:00,1.20838,1.20846,1.20831,1.20845,67500000.0
2005-08-11 08:11:00,1.20847,1.20858,1.20847,1.20858,58900000.0
2005-08-11 08:12:00,1.20862,1.20876,1.20862,1.2087,57300001.0
2005-08-11 08:13:00,1.20883,1.20905,1.20883,1.20889,57200000.0
2005-08-11 08:14:00,1.20885,1.20899,1.20885,1.20897,57700000.0
2005-08-11 08:15:00,1.20896,1.20896,1.20878,1.20878,87799999.0
2005-08-11 08:16:00,1.2088,1.2088,1.20875,1.20875,6500000.0
2005-08-11 08:17:00,1.2088,1.2088,1.20875,1.20877,33800000.0
2005-08-11 08:18:00,1.20923,1.20929,1.20902,1.20929,146800000.0
2005-08-11 08:19:00,1.20883,1.20903,1.20875,1.20897,122900000.0
2005-08-11 08:20:00,1.20897,1.20898,1.20893,1.20898,37699999.0
2005-08-11 08:21:00,1.209,1.209,1.20871,1.20873,165600003.0
2005-08-11 08:22:00,1.20862,1.2087,1.20862,1.20869,81600001.0
2005-08-11 08:23:00,1.2087,1.20875,1.20865,1.2087,137800000.0
2005-08-11 08:24:00,1.20868,1.20887,1.20868,1.20887,64300000.0
2005-08-11 08:25:00,1.20894,1.20907,1.20894,1.20907,50500000.0
2005-08-11 08:26:00,1.20915,1.20915,1.20915,1.20915,14300000.0
2005-08-11 08:27:00,1.20898,1.20911,1.20895,1.20911,41599999.0
2005-08-11 08:28:00,1.2091,1.2091,1.2091,1.2091,800000.0
2005-08-11 08:29:00,1.20919,1.20928,1.20919,1.20923,49300000.0
2005-08-11 08:30:00,1.20934,1.20934,1.20908,1.20908,40400000.0
2005-08-11 08:31:00,1.20903,1.20903,1.20895,1.209,70000000.0
2005-08-11 08:32:00,1.20904,1.20904,1.20885,1.20892,112300001.0
2005-08-11 08:33:00,1.20885,1.20895,1.20885,1.20895,81500000.0
2005-08-11 08:34:00,1.2089,1.20895,1.20885,1.20895,91699997.0
2005-08-11 08:35:00,1.20898,1.20898,1.20885,1.20893,201000002.0
2005-08-11 08:36:00,1.20893,1.20893,1.20885,1.20885,35900000.0
2005-08-11 08:37:00,1.2089,1.2089,1.2089,1.2089,50499998.0
2005-08-11 08:38:00,1.2089,1.2089,1.20883,1.20887,126800004.0
2005-08-11 08:39:00,1.20885,1.20895,1.20885,1.2089,81000001.0
2005-08-11 08:40:00,1.20891,1.20896,1.20891,1.20896,74200001.0
2005-08-11 08:41:00,1.20898,1.20903,1.20889,1.20889,71900001.0
2005-08-11 08:42:00,1.20928,1.20942,1.20907,1.20907,150200002.0
2005-08-11 08:43:00,1.20905,1.20905,1.20893,1.20895,81799998.0
2005-08-11 08:44:00,1.20898,1.20912,1.20898,1.20912,5600000.0
2005-08-11 08:45:00,1.20907,1.20907,1.20902,1.20902,61700001.0
2005-08-11 08:46:00,1.209,1.20903,1.209,1.20903,37699999.0
2005-08-11 08:47:00,1.20902,1.20911,1.20898,1.20905,110599998.0
2005-08-11 08:48:00,1.20915,1.2092,1.20915,1.2092,32899999.0
2005-08-11 08:49:00,1.20936,1.20939,1.20936,1.20939,5700000.0
2005-08-11 08:50:00,1.20925,1.20935,1.20925,1.20935,145099999.0
2005-08-11 08:51:00,1.2093,1.2093,1.2093,1.2093,4500000.0
2005-08-11 08:52:00,1.20945,1.20969,1.20906,1.20906,44100000.0
2005-08-11 08:53:00,1.2089,1.20895,1.20885,1.20888,65800000.0
2005-08-11 08:54:00,1.20885,1.20895,1.20885,1.20895,85500001.0
2005-08-11 08:55:00,1.20903,1.20962,1.20903,1.20919,225800002.0
2005-08-11 08:56:00,1.209,1.20901,1.20897,1.20898,109700001.0
2005-08-11 08:57:00,1.20892,1.20906,1.20889,1.20894,70799998.0
2005-08-11 08:58:00,1.209,1.20909,1.20895,1.20908,75700000.0
2005-08-11 08:59:00,1.20907,1.20985,1.20907,1.20985,193300003.0
2005-08-11 09:00:00,1.20965,1.20965,1.20936,1.20951,36700000.0
2005-08-11 09:01:00,1.2096,1.20972,1.20929,1.20952,75500000.0
2005-08-11 09:02:00,1.20938,1.20938,1.20923,1.20931,84900001.0
2005-08-11 09:03:00,1.20915,1.20948,1.20915,1.20948,130100001.0
2005-08-11 09:04:00,1.20951,1.20957,1.20951,1.20957,39600000.0
2005-08-11 09:05:00,1.20961,1.20964,1.20946,1.20946,138300001.0
2005-08-11 09:06:00,1.20933,1.20951,1.20933,1.20947,71699999.0
2005-08-11 09:07:00,1.20951,1.20964,1.20951,1.20952,119299998.0
2005-08-11 09:08:00,1.2095,1.20957,1.20928,1.2093,66600000.0
2005-08-11 09:09:00,1.20977,1.20979,1.20934,1.20978,149299996.0
2005-08-11 09:10:00,1.20915,1.20915,1.20901,1.20901,57399998.0
2005-08-11 09:11:00,1.20893,1.20903,1.20893,1.209,73000000.0
2005-08-11 09:12:00,1.2091,1.20918,1.2091,1.20918,20900000.0
2005-08-11 09:13:00,1.20928,1.20928,1.20927,1.20927,105500000.0
2005-08-11 09:14:00,1.2094,1.2094,1.20912,1.20912,41700000.0
2005-08-11 09:15:00,1.20907,1.20914,1.20907,1.20908,31400001.0
2005-08-11 09:16:00,1.2091,1.20923,1.2091,1.2092,44200000.0
2005-08-11 09:17:00,1.20919,1.20919,1.20828,1.20828,43500000.0
2005-08-11 09:18:00,1.20829,1.20877,1.20829,1.20863,103700001.0
2005-08-11 09:19:00,1.20861,1.20889,1.20861,1.20882,102099999.0
2005-08-11 09:20:00,1.20886,1.20886,1.20854,1.20856,86700000.0
2005-08-11 09:21:00,1.20859,1.20883,1.20859,1.20877,153300001.0
2005-08-11 09:22:00,1.20858,1.20858,1.20849,1.20849,7600000.0
2005-08-11 09:23:00,1.20833,1.20856,1.20831,1.20856,44300000.0
2005-08-11 09:24:00,1.2086,1.2086,1.20835,1.20835,159000001.0
2005-08-11 09:25:00,1.2084,1.20845,1.20835,1.2084,79699998.0
2005-08-11 09:26:00,1.20837,1.20837,1.20814,1.20827,66200002.0
2005-08-11 09:27:00,1.2084,1.20845,1.2084,1.2084,8400000.0
2005-08-11 09:28:00,1.20845,1.20845,1.20837,1.2084,4100000.0
2005-08-11 09:29:00,1.20838,1.2085,1.20833,1.2085,20900000.0
2005-08-11 09:30:00,1.20842,1.20842,1.20836,1.20836,50500000.0
2005-08-11 09:31:00,1.20832,1.20838,1.20827,1.20827,77000001.0
2005-08-11 09:32:00,1.20811,1.20811,1.20806,1.20808,102800003.0
2005-08-11 09:33:00,1.2081,1.20823,1.20806,1.20823,42299999.0
2005-08-11 09:34:00,1.20823,1.20823,1.20821,1.20823,66200002.0
2005-08-11 09:35:00,1.2082,1.20825,1.2082,1.20825,33600000.0
2005-08-11 09:36:00,1.20824,1.20824,1.20823,1.20823,28000000.0
2005-08-11 09:37:00,1.20825,1.20839,1.20825,1.20834,66100000.0
2005-08-11 09:38:00,1.20835,1.20835,1.20814,1.20827,85399999.0
2005-08-11 09:39:00,1.20842,1.20871,1.20842,1.20865,124600000.0
2005-08-11 09:40:00,1.2086,1.20865,1.2086,1.20865,4000000.0
2005-08-11 09:41:00,1.20843,1.2085,1.20833,1.2085,88599999.0
2005-08-11 09:42:00,1.20847,1.20849,1.20818,1.20849,79600000.0
2005-08-11 09:43:00,1.2085,1.20857,1.2085,1.2085,24000000.0
2005-08-11 09:44:00,1.20839,1.20839,1.20825,1.20825,44200001.0
2005-08-11 09:45:00,1.20815,1.20815,1.20801,1.20809,57799999.0
2005-08-11 09:46:00,1.20804,1.20813,1.20799,1.20799,27400001.0
2005-08-11 09:47:00,1.20793,1.20807,1.20793,1.20799,99700000.0
2005-08-11 09:48:00,1.20804,1.20804,1.20804,1.20804,43900001.0
2005-08-11 09:49:00,1.20808,1.20808,1.20804,1.20804,39600002.0
2005-08-11 09:50:00,1.20805,1.2081,1.20805,1.2081,10300000.0
2005-08-11 09:51:00,1.2081,1.20815,1.20804,1.20804,100000000.0
2005-08-11 09:52:00,1.20803,1.20816,1.20803,1.20807,76000000.0
2005-08-11 09:53:00,1.20812,1.20815,1.20809,1.20814,126900000.0
2005-08-11 09:54:00,1.20802,1.20802,1.20791,1.20799,72399999.0
2005-08-11 09:55:00,1.20807,1.20813,1.20797,1.20813,96000001.0
2005-08-11 09:56:00,1.2079,1.20804,1.20785,1.20785,116899999.0
2005-08-11 09:57:00,1.20783,1.20817,1.20783,1.20805,93500001.0
2005-08-11 09:58:00,1.20807,1.20807,1.20803,1.20803,46100001.0
2005-08-11 09:59:00,1.20799,1.20807,1.20796,1.20807,60699999.0
2005-08-11 10:00:00,1.20793,1.20806,1.20792,1.20806,97399999.0
2005-08-11 10:01:00,1.20806,1.20819,1.20806,1.20812,81000001.0
2005-08-11 10:02:00,1.20815,1.20832,1.20815,1.20832,130300000.0
2005-08-11 10:03:00,1.20866,1.20909,1.20866,1.20898,62900000.0
2005-08-11 10:04:00,1.20925,1.20925,1.20865,1.20865,99300000.0
2005-08-11 10:05:00,1.20856,1.20856,1.20841,1.20841,1600000.0
2005-08-11 10:06:00,1.20823,1.20841,1.20823,1.20841,65499998.0
2005-08-11 10:07:00,1.20817,1.20828,1.20817,1.20826,73000000.0
2005-08-11 10:08:00,1.20826,1.20826,1.20826,1.20826,52800002.0
2005-08-11 10:09:00,1.20818,1.2082,1.20817,1.2082,112300001.0
2005-08-11 10:10:00,1.20812,1.20814,1.20806,1.20814,60800000.0
2005-08-11 10:11:00,1.20817,1.20817,1.20804,1.20804,36600000.0
2005-08-11 10:12:00,1.20803,1.20818,1.20803,1.20809,51700002.0
2005-08-11 10:13:00,1.20802,1.20809,1.208,1.208,68800001.0
2005-08-11 10:14:00,1.20795,1.20806,1.20795,1.20801,126200000.0
2005-08-11 10:15:00,1.20802,1.20802,1.20781,1.20785,149899999.0
2005-08-11 10:16:00,1.20796,1.20828,1.20796,1.20816,88899998.0
2005-08-11 10:17:00,1.20828,1.20828,1.20817,1.20823,89200001.0
2005-08-11 10:18:00,1.20827,1.20835,1.20825,1.20825,86200000.0
2005-08-11 10:19:00,1.20829,1.20845,1.20823,1.20845,149200001.0
2005-08-11 10:20:00,1.20837,1.20841,1.2083,1.20839,60300000.0
2005-08-11 10:21:00,1.20816,1.20825,1.2079,1.20825,54200000.0
2005-08-11 10:22:00,1.20826,1.20826,1.20797,1.20797,75800000.0
2005-08-11 10:23:00,1.20788,1.20804,1.20788,1.20797,100099998.0
2005-08-11 10:24:00,1.20805,1.20823,1.20792,1.20823,30300000.0
2005-08-11 10:25:00,1.20828,1.20832,1.20816,1.20828,204400000.0
2005-08-11 10:26:00,1.20823,1.20836,1.20823,1.20831,118400000.0
2005-08-11 10:27:00,1.20832,1.20832,1.2083,1.2083,22299999.0
2005-08-11 10:28:00,1.20834,1.20838,1.20828,1.20834,103199998.0
2005-08-11 10:29:00,1.20828,1.20857,1.20828,1.20832,217300002.0
2005-08-11 10:30:00,1.20819,1.20819,1.20803,1.20818,45200000.0
2005-08-11 10:31:00,1.20832,1.20835,1.2083,1.2083,71999999.0
2005-08-11 10:32:00,1.2083,1.2083,1.20822,1.2083,63100000.0
2005-08-11 10:33:00,1.20837,1.20853,1.20837,1.20852,61300002.0
2005-08-11 10:34:00,1.2085,1.20875,1.2085,1.20874,104100002.0
2005-08-11 10:35:00,1.20873,1.20887,1.20872,1.20873,124799999.0
2005-08-11 10:36:00,1.20872,1.20872,1.20854,1.20861,147300002.0
2005-08-11 10:37:00,1.20869,1.20878,1.20863,1.20878,99700000.0
2005-08-11 10:38:00,1.20885,1.20885,1.20872,1.20872,123100002.0
2005-08-11 10:39:00,1.20884,1.20898,1.20884,1.2089,108100002.0
2005-08-11 10:40:00,1.20883,1.2089,1.20883,1.2089,63900000.0
2005-08-11 10:41:00,1.20889,1.20902,1.20889,1.20894,51299998.0
2005-08-11 10:42:00,1.20897,1.20902,1.20888,1.20902,95199999.0
2005-08-11 10:43:00,1.20903,1.20903,1.20894,1.209,64999998.0
2005-08-11 10:44:00,1.20917,1.20929,1.20879,1.20882,68300001.0
2005-08-11 10:45:00,1.20897,1.20902,1.20894,1.20894,116600000.0
2005-08-11 10:46:00,1.20887,1.20897,1.20883,1.20889,105600002.0
2005-08-11 10:47:00,1.20875,1.20875,1.20862,1.20863,198299998.0
2005-08-11 10:48:00,1.20857,1.20862,1.20843,1.20843,146300000.0
2005-08-11 10:49:00,1.20844,1.20862,1.20835,1.20862,158599998.0
2005-08-11 10:50:00,1.20863,1.20873,1.20856,1.20873,185500005.0
2005-08-11 10:51:00,1.20872,1.20882,1.20863,1.20882,126200002.0
2005-08-11 10:52:00,1.20876,1.20876,1.20865,1.20865,38100001.0
2005-08-11 10:53:00,1.20865,1.20865,1.2084,1.2084,105400000.0
2005-08-11 10:54:00,1.2084,1.20845,1.20835,1.20845,80900001.0
2005-08-11 10:55:00,1.20849,1.20875,1.20849,1.20849,64899999.0
2005-08-11 10:56:00,1.20846,1.20856,1.20846,1.20856,54600000.0
2005-08-11 10:57:00,1.20855,1.20865,1.2085,1.20851,121399999.0
2005-08-11 10:58:00,1.2086,1.20865,1.20853,1.2086,95400001.0
2005-08-11 10:59:00,1.20862,1.20862,1.20852,1.20852,39199999.0
2005-08-11 11:00:00,1.20843,1.20852,1.20843,1.20848,110599998.0
2005-08-11 11:01:00,1.2085,1.20852,1.20845,1.2085,36700000.0
2005-08-11 11:02:00,1.2085,1.2085,1.20845,1.2085,91600000.0
2005-08-11 11:03:00,1.20845,1.20845,1.20814,1.20824,110900004.0
2005-08-11 11:04:00,1.2082,1.20829,1.20817,1.20821,45500001.0
2005-08-11 11:05:00,1.20818,1.2082,1.20818,1.2082,89200001.0
2005-08-11 11:06:00,1.2082,1.2082,1.20815,1.2082,41700000.0
2005-08-11 11:07:00,1.20809,1.20809,1.20793,1.20793,11100000.0
2005-08-11 11:08:00,1.20793,1.20806,1.20792,1.20806,118900003.0
2005-08-11 11:09:00,1.20803,1.20813,1.20803,1.20805,67399999.0
2005-08-11 11:10:00,1.208,1.20802,1.20795,1.208,121099997.0
2005-08-11 11:11:00,1.20798,1.20805,1.20792,1.20805,132500001.0
2005-08-11 11:12:00,1.208,1.20805,1.20795,1.208,155300001.0
2005-08-11 11:13:00,1.208,1.208,1.20795,1.20795,38500000.0
2005-08-11 11:14:00,1.20795,1.20805,1.20792,1.20792,45500001.0
2005-08-11 11:15:00,1.20793,1.20805,1.20792,1.208,103900002.0
2005-08-11 11:16:00,1.208,1.20805,1.20797,1.208,118500002.0
2005-08-11 11:17:00,1.20795,1.208,1.20795,1.20798,30300000.0
2005-08-11 11:18:00,1.20795,1.208,1.20795,1.20795,47000000.0
2005-08-11 11:19:00,1.208,1.20805,1.20795,1.20795,88900000.0
2005-08-11 11:20:00,1.20803,1.20808,1.20801,1.20801,98200001.0
2005-08-11 11:21:00,1.20808,1.2081,1.20804,1.20804,101100002.0
2005-08-11 11:22:00,1.20807,1.20807,1.20803,1.20803,44000000.0
2005-08-11 11:23:00,1.20785,1.20789,1.20781,1.20781,69300000.0
2005-08-11 11:24:00,1.20777,1.20786,1.20776,1.20781,89999999.0
2005-08-11 11:25:00,1.20785,1.20785,1.20775,1.2078,223999999.0
2005-08-11 11:26:00,1.20778,1.20792,1.20774,1.20792,124000002.0
2005-08-11 11:27:00,1.20788,1.20789,1.20777,1.20789,254400001.0
2005-08-11 11:28:00,1.20788,1.2079,1.20778,1.20782,70300000.0
2005-08-11 11:29:00,1.20777,1.20792,1.20777,1.20783,75100000.0
2005-08-11 11:30:00,1.20786,1.20805,1.20775,1.20805,92800000.0
2005-08-11 11:31:00,1.208,1.20804,1.20794,1.20798,89799999.0
2005-08-11 11:32:00,1.2079,1.20797,1.2078,1.20783,121500000.0
2005-08-11 11:33:00,1.20765,1.20768,1.20752,1.20768,53500001.0
2005-08-11 11:34:00,1.20768,1.20768,1.2075,1.20753,140400001.0
2005-08-11 11:35:00,1.20749,1.2075,1.20737,1.20737,148800001.0
2005-08-11 11:36:00,1.20742,1.20742,1.20732,1.20735,177400003.0
2005-08-11 11:37:00,1.2074,1.2075,1.2074,1.2074,27700000.0
2005-08-11 11:38:00,1.20737,1.20741,1.20729,1.20738,86800001.0
2005-08-11 11:39:00,1.20733,1.20739,1.20727,1.20734,91700001.0
2005-08-11 11:40:00,1.2073,1.20739,1.2073,1.20739,116300002.0
2005-08-11 11:41:00,1.20743,1.20744,1.2073,1.20738,94499999.0
2005-08-11 11:42:00,1.20741,1.20757,1.20739,1.20745,154599998.0
2005-08-11 11:43:00,1.20753,1.20769,1.20749,1.20769,183100002.0
2005-08-11 11:44:00,1.20752,1.20774,1.20752,1.20768,73500001.0
2005-08-11 11:45:00,1.20768,1.20783,1.20766,1.20783,208900004.0
2005-08-11 11:46:00,1.20783,1.20783,1.20768,1.20777,86699997.0
2005-08-11 11:47:00,1.20777,1.20783,1.20777,1.20783,7500000.0
2005-08-11 11:48:00,1.20786,1.20796,1.20786,1.20792,31400000.0
2005-08-11 11:49:00,1.20802,1.20805,1.20795,1.20795,114100001.0
2005-08-11 11:50:00,1.20792,1.20803,1.20791,1.20799,102000000.0
2005-08-11 11:51:00,1.20806,1.20822,1.20806,1.2081,111899999.0
2005-08-11 11:52:00,1.20818,1.20818,1.20807,1.20808,183700000.0
2005-08-11 11:53:00,1.20805,1.20815,1.20805,1.20805,58900000.0
2005-08-11 11:54:00,1.20815,1.20815,1.20805,1.20808,144099999.0
2005-08-11 11:55:00,1.20809,1.20809,1.20782,1.20784,103400000.0
2005-08-11 11:56:00,1.20782,1.20784,1.20766,1.20777,104900000.0
2005-08-11 11:57:00,1.20778,1.20779,1.20765,1.20765,128999996.0
2005-08-11 11:58:00,1.20761,1.20766,1.2075,1.2075,121600000.0
2005-08-11 11:59:00,1.20748,1.20749,1.20741,1.20741,76600000.0
2005-08-11 12:00:00,1.20752,1.20762,1.20751,1.20761,43200000.0
2005-08-11 12:01:00,1.20757,1.20757,1.20745,1.20746,39900001.0
2005-08-11 12:02:00,1.20746,1.20746,1.20738,1.20743,85700002.0
2005-08-11 12:03:00,1.20747,1.2075,1.20743,1.20743,91000002.0
2005-08-11 12:04:00,1.20759,1.20759,1.20741,1.20744,27899999.0
2005-08-11 12:05:00,1.20727,1.20727,1.20694,1.20694,40100000.0
2005-08-11 12:06:00,1.20695,1.20715,1.20695,1.20698,156400002.0
2005-08-11 12:07:00,1.20705,1.2071,1.20684,1.20684,81500000.0
2005-08-11 12:08:00,1.20677,1.20701,1.20677,1.20701,133600000.0
2005-08-11 12:09:00,1.20702,1.20707,1.20701,1.20702,133600000.0
2005-08-11 12:10:00,1.20708,1.20717,1.20708,1.20717,45500001.0
2005-08-11 12:11:00,1.20714,1.20724,1.20714,1.20715,137699999.0
2005-08-11 12:12:00,1.20705,1.20717,1.207,1.2071,165500001.0
2005-08-11 12:13:00,1.20706,1.20719,1.20703,1.20703,81200001.0
2005-08-11 12:14:00,1.20697,1.20698,1.20692,1.20693,53100002.0
2005-08-11 12:15:00,1.20697,1.20711,1.20697,1.20703,91699999.0
2005-08-11 12:16:00,1.20701,1.20714,1.20701,1.20711,146299998.0
2005-08-11 12:17:00,1.20712,1.20712,1.20695,1.20697,57000001.0
2005-08-11 12:18:00,1.207,1.20703,1.20693,1.20693,97000000.0
2005-08-11 12:19:00,1.207,1.20703,1.207,1.207,71699999.0
2005-08-11 12:20:00,1.20688,1.20701,1.20687,1.20697,80500002.0
2005-08-11 12:21:00,1.20698,1.20713,1.20696,1.20696,154900000.0
2005-08-11 12:22:00,1.20702,1.20703,1.20695,1.20703,90800000.0
2005-08-11 12:23:00,1.20705,1.20705,1.20695,1.207,36600000.0
2005-08-11 12:24:00,1.207,1.207,1.20695,1.20695,30400001.0
2005-08-11 12:25:00,1.20697,1.20705,1.20695,1.207,90000000.0
2005-08-11 12:26:00,1.20705,1.20705,1.20697,1.207,76400000.0
2005-08-11 12:27:00,1.20697,1.20708,1.20697,1.20708,145800004.0
2005-08-11 12:28:00,1.20696,1.20698,1.20691,1.20692,174900002.0
2005-08-11 12:29:00,1.20687,1.20695,1.20687,1.20688,77000000.0
2005-08-11 12:30:00,1.20689,1.20696,1.20689,1.20696,13500000.0
2005-08-11 12:31:00,1.20695,1.20707,1.20695,1.20701,87000001.0
2005-08-11 12:32:00,1.20689,1.20696,1.20685,1.20687,124100000.0
2005-08-11 12:33:00,1.20693,1.20693,1.20686,1.20686,73600000.0
2005-08-11 12:34:00,1.20686,1.20698,1.20686,1.20692,49900001.0
2005-08-11 12:35:00,1.20705,1.20705,1.20695,1.20695,22299999.0
2005-08-11 12:36:00,1.20697,1.20697,1.20695,1.20695,25400000.0
2005-08-11 12:37:00,1.207,1.20705,1.20695,1.207,150300001.0
2005-08-11 12:38:00,1.20706,1.20706,1.20706,1.20706,17500000.0
2005-08-11 12:39:00,1.20712,1.20712,1.20693,1.20693,94800001.0
2005-08-11 12:40:00,1.20697,1.207,1.20688,1.207,139899998.0
2005-08-11 12:41:00,1.207,1.207,1.20697,1.207,143499998.0
2005-08-11 12:42:00,1.207,1.20705,1.20695,1.207,143400003.0
2005-08-11 12:43:00,1.2069,1.20744,1.20685,1.20744,51500000.0
2005-08-11 12:44:00,1.20699,1.20728,1.20699,1.20715,148200003.0
2005-08-11 12:45:00,1.20722,1.20751,1.20722,1.20751,44199998.0
2005-08-11 12:46:00,1.20755,1.20755,1.2075,1.2075,83200000.0
2005-08-11 12:47:00,1.20735,1.20742,1.20715,1.20717,185199997.0
2005-08-11 12:48:00,1.20708,1.20708,1.20679,1.20697,97700000.0
2005-08-11 12:49:00,1.20696,1.20703,1.2068,1.20703,70399999.0
2005-08-11 12:50:00,1.20706,1.20706,1.20685,1.2069,107900000.0
2005-08-11 12:51:00,1.20697,1.207,1.2069,1.207,101000000.0
2005-08-11 12:52:00,1.20698,1.207,1.20695,1.207,71700001.0
2005-08-11 12:53:00,1.207,1.20702,1.207,1.20702,25500000.0
2005-08-11 12:54:00,1.20703,1.20703,1.20697,1.20697,12000000.0
2005-08-11 12:55:00,1.20695,1.207,1.20695,1.20695,80600002.0
2005-08-11 12:56:00,1.207,1.20705,1.20695,1.207,125600000.0
2005-08-11 12:57:00,1.20698,1.20698,1.2069,1.20694,89299999.0
2005-08-11 12:58:00,1.2069,1.20705,1.2069,1.20705,70900001.0
2005-08-11 12:59:00,1.20708,1.20718,1.20705,1.20718,44400000.0
2005-08-11 13:00:00,1.20707,1.20707,1.20693,1.20696,136500001.0
2005-08-11 13:01:00,1.20705,1.20705,1.20695,1.20705,79200002.0
2005-08-11 13:02:00,1.207,1.20705,1.207,1.207,28000000.0
2005-08-11 13:03:00,1.207,1.207,1.20697,1.20697,35900001.0
2005-08-11 13:04:00,1.2069,1.2069,1.20667,1.20667,82600001.0
2005-08-11 13:05:00,1.2067,1.2068,1.20669,1.20674,120899999.0
2005-08-11 13:06:00,1.2066,1.2066,1.20637,1.20647,124399996.0
2005-08-11 13:07:00,1.20652,1.20652,1.20628,1.20633,145599999.0
2005-08-11 13:08:00,1.20642,1.20649,1.20639,1.20649,69999999.0
2005-08-11 13:09:00,1.20656,1.20664,1.20656,1.20659,153700000.0
2005-08-11 13:10:00,1.2066,1.20665,1.2066,1.20665,66000000.0
2005-08-11 13:11:00,1.20667,1.20667,1.2066,1.2066,14700000.0
2005-08-11 13:12:00,1.20658,1.20658,1.20649,1.20658,119199997.0
2005-08-11 13:13:00,1.20658,1.20662,1.20653,1.20659,55999999.0
2005-08-11 13:14:00,1.20657,1.20657,1.20653,1.20653,20900000.0
2005-08-11 13:15:00,1.20646,1.20657,1.20646,1.2065,116300001.0
2005-08-11 13:16:00,1.20647,1.20648,1.20647,1.20648,24100000.0
2005-08-11 13:17:00,1.20652,1.20661,1.20652,1.20652,16100000.0
2005-08-11 13:18:00,1.20655,1.20655,1.20652,1.20652,30200000.0
2005-08-11 13:19:00,1.20655,1.2068,1.20655,1.20672,69600001.0
2005-08-11 13:20:00,1.20673,1.20705,1.20673,1.20705,108599999.0
2005-08-11 13:21:00,1.20699,1.20721,1.20698,1.20721,61600001.0
2005-08-11 13:22:00,1.20722,1.20735,1.20722,1.2073,88800001.0
2005-08-11 13:23:00,1.20732,1.20738,1.20732,1.20738,44900000.0
2005-08-11 13:24:00,1.20733,1.20733,1.20718,1.20733,169200000.0
2005-08-11 13:25:00,1.20727,1.20727,1.20711,1.20711,63200000.0
2005-08-11 13:26:00,1.20707,1.20714,1.20707,1.20711,19600000.0
2005-08-11 13:27:00,1.2072,1.2072,1.20715,1.2072,85900001.0
2005-08-11 13:28:00,1.20723,1.20723,1.20722,1.20723,43199998.0
2005-08-11 13:29:00,1.2073,1.20735,1.20725,1.20725,94600002.0
2005-08-11 13:30:00,1.20734,1.20757,1.20734,1.20741,177200001.0
2005-08-11 13:31:00,1.20751,1.20755,1.20744,1.20744,67300001.0
2005-08-11 13:32:00,1.20748,1.20748,1.2074,1.2074,38400000.0
2005-08-11 13:33:00,1.2075,1.20758,1.20743,1.20743,77500002.0
2005-08-11 13:34:00,1.20743,1.20755,1.20732,1.20737,72500000.0
2005-08-11 13:35:00,1.2073,1.20735,1.20723,1.20735,148399999.0
2005-08-11 13:36:00,1.2073,1.20733,1.2073,1.20733,118499998.0
2005-08-11 13:37:00,1.20735,1.20735,1.20735,1.20735,5600000.0
2005-08-11 13:38:00,1.20727,1.20732,1.20727,1.2073,113399998.0
2005-08-11 13:39:00,1.20726,1.20726,1.20724,1.20724,7900000.0
2005-08-11 13:40:00,1.2071,1.2071,1.20656,1.2066,87999999.0
2005-08-11 13:41:00,1.20653,1.20665,1.2065,1.20655,144599999.0
2005-08-11 13:42:00,1.20661,1.20661,1.20644,1.20645,181399999.0
2005-08-11 13:43:00,1.20667,1.20677,1.20667,1.2067,73899999.0
2005-08-11 13:44:00,1.20681,1.20687,1.20652,1.20652,79800001.0
2005-08-11 13:45:00,1.20649,1.20661,1.20642,1.20661,78199998.0
2005-08-11 13:46:00,1.20672,1.20673,1.20672,1.20673,36700000.0
2005-08-11 13:47:00,1.20675,1.20685,1.20675,1.20685,66300000.0
2005-08-11 13:48:00,1.2069,1.20702,1.2069,1.20695,69900002.0
2005-08-11 13:49:00,1.20704,1.20723,1.20704,1.20715,150700002.0
2005-08-11 13:50:00,1.20712,1.20712,1.20698,1.20708,95999999.0
2005-08-11 13:51:00,1.20698,1.20705,1.20686,1.20697,77600000.0
2005-08-11 13:52:00,1.20695,1.20705,1.20695,1.207,46900000.0
2005-08-11 13:53:00,1.20695,1.20695,1.20683,1.20689,34100001.0
2005-08-11 13:54:00,1.20683,1.20694,1.2068,1.20694,62200002.0
2005-08-11 13:55:00,1.20678,1.20692,1.2067,1.20682,148300000.0
2005-08-11 13:56:00,1.20677,1.20697,1.20677,1.2069,181400003.0
2005-08-11 13:57:00,1.2068,1.2069,1.20652,1.20667,89899999.0
2005-08-11 13:58:00,1.20658,1.20664,1.20656,1.20662,49500000.0
2005-08-11 13:59:00,1.20665,1.20675,1.20665,1.2067,76700002.0
2005-08-11 14:00:00,1.20674,1.20685,1.20674,1.20682,91300000.0
2005-08-11 14:01:00,1.20668,1.20693,1.20668,1.20683,81400001.0
2005-08-11 14:02:00,1.20687,1.20701,1.20685,1.2069,94500003.0
2005-08-11 14:03:00,1.2068,1.20692,1.20677,1.20692,85100000.0
2005-08-11 14:04:00,1.2068,1.20683,1.2068,1.20683,47900000.0
2005-08-11 14:05:00,1.20686,1.20699,1.20686,1.2069,87700000.0
2005-08-11 14:06:00,1.20693,1.20693,1.20668,1.20668,56500002.0
2005-08-11 14:07:00,1.20677,1.20687,1.20677,1.20687,34700000.0
2005-08-11 14:08:00,1.20695,1.20695,1.20692,1.20692,22300000.0
2005-08-11 14:09:00,1.20681,1.20694,1.20679,1.2069,42399999.0
2005-08-11 14:10:00,1.20706,1.20709,1.20699,1.20702,169200001.0
2005-08-11 14:11:00,1.20706,1.20706,1.2069,1.20699,118099999.0
2005-08-11 14:12:00,1.20703,1.20714,1.20703,1.20709,56900000.0
2005-08-11 14:13:00,1.20707,1.20724,1.207,1.20724,111500001.0
2005-08-11 14:14:00,1.20712,1.20712,1.20672,1.20682,75399999.0
2005-08-11 14:15:00,1.20687,1.20699,1.20684,1.20686,28700000.0
2005-08-11 14:16:00,1.20678,1.20678,1.20672,1.20672,30000000.0
2005-08-11 14:17:00,1.2067,1.20675,1.2067,1.20674,28100001.0
2005-08-11 14:18:00,1.20678,1.20687,1.20678,1.20687,28700000.0
2005-08-11 14:19:00,1.20686,1.20686,1.20669,1.2068,98200000.0
2005-08-11 14:20:00,1.20696,1.20709,1.20681,1.20694,92400002.0
2005-08-11 14:21:00,1.20703,1.20714,1.20696,1.20696,75000000.0
2005-08-11 14:22:00,1.20677,1.2069,1.20668,1.20674,130299998.0
2005-08-11 14:23:00,1.20685,1.20696,1.20684,1.20686,82700000.0
2005-08-11 14:24:00,1.20697,1.20718,1.20697,1.20711,85500002.0
2005-08-11 14:25:00,1.20725,1.2073,1.20713,1.20718,98099999.0
2005-08-11 14:26:00,1.20711,1.20713,1.20697,1.20697,79900001.0
2005-08-11 14:27:00,1.20704,1.20721,1.20703,1.20703,88300000.0
2005-08-11 14:28:00,1.20695,1.20703,1.20688,1.20703,31500000.0
2005-08-11 14:29:00,1.20698,1.20715,1.20693,1.20715,64800000.0
2005-08-11 14:30:00,1.20705,1.20709,1.20668,1.20704,156100001.0
2005-08-11 14:31:00,1.20693,1.20693,1.20665,1.20669,57200000.0
2005-08-11 14:32:00,1.20665,1.20697,1.20665,1.20693,111000001.0
2005-08-11 14:33:00,1.20696,1.20702,1.20693,1.20693,54699999.0
2005-08-11 14:34:00,1.20697,1.20719,1.20684,1.20704,131400000.0
2005-08-11 14:35:00,1.20708,1.20723,1.20693,1.20717,159000002.0
2005-08-11 14:36:00,1.20708,1.20711,1.20693,1.20711,139500000.0
2005-08-11 14:37:00,1.20708,1.20708,1.20708,1.20708,17500000.0
2005-08-11 14:38:00,1.20707,1.20714,1.20699,1.2071,77200000.0
2005-08-11 14:39:00,1.20703,1.20716,1.20687,1.20711,99400001.0
2005-08-11 14:40:00,1.20723,1.20742,1.20723,1.20736,102399997.0
2005-08-11 14:41:00,1.20733,1.20758,1.20733,1.20748,74900000.0
2005-08-11 14:42:00,1.20744,1.20754,1.20734,1.20734,49700000.0
2005-08-11 14:43:00,1.20735,1.20739,1.20724,1.2073,36799999.0
2005-08-11 14:44:00,1.2072,1.20731,1.2072,1.20722,75400000.0
2005-08-11 14:45:00,1.20712,1.20712,1.20684,1.20696,103700004.0
2005-08-11 14:46:00,1.20697,1.20719,1.20697,1.20719,67200000.0
2005-08-11 14:47:00,1.20715,1.20715,1.20705,1.20705,61100000.0
2005-08-11 14:48:00,1.2071,1.20715,1.2071,1.20715,6400000.0
2005-08-11 14:49:00,1.20707,1.20707,1.20689,1.20689,93900004.0
2005-08-11 14:50:00,1.20696,1.20725,1.2068,1.20725,131900001.0
2005-08-11 14:51:00,1.20712,1.20712,1.20701,1.20701,44700001.0
2005-08-11 14:52:00,1.20713,1.20743,1.20713,1.20734,107999999.0
2005-08-11 14:53:00,1.20728,1.20728,1.20702,1.20702,61199999.0
2005-08-11 14:54:00,1.20678,1.20708,1.20678,1.20706,36600000.0
2005-08-11 14:55:00,1.20703,1.2071,1.20696,1.20706,97600000.0
2005-08-11 14:56:00,1.20701,1.20707,1.20701,1.20707,91100002.0
2005-08-11 14:57:00,1.20701,1.20702,1.20693,1.20697,63400001.0
2005-08-11 14:58:00,1.20703,1.20709,1.20692,1.20692,76400001.0
2005-08-11 14:59:00,1.2069,1.2069,1.20668,1.20678,55800000.0
2005-08-11 15:00:00,1.20682,1.20687,1.20675,1.20675,134999997.0
2005-08-11 15:01:00,1.20658,1.20682,1.20658,1.2067,56300000.0
2005-08-11 15:02:00,1.20633,1.20633,1.20607,1.20607,9600000.0
2005-08-11 15:03:00,1.20561,1.20561,1.2051,1.2051,105599999.0
2005-08-11 15:04:00,1.20504,1.20515,1.20502,1.20504,116699998.0
2005-08-11 15:05:00,1.20488,1.20504,1.20481,1.20492,185900002.0
2005-08-11 15:06:00,1.20488,1.20493,1.20487,1.20492,81600001.0
2005-08-11 15:07:00,1.20455,1.20467,1.20421,1.2043,134999999.0
2005-08-11 15:08:00,1.20417,1.20424,1.20391,1.20391,54400001.0
2005-08-11 15:09:00,1.20385,1.20389,1.20366,1.20386,126499999.0
2005-08-11 15:10:00,1.20365,1.20365,1.20355,1.20355,35599999.0
2005-08-11 15:11:00,1.20348,1.20408,1.20348,1.20408,137700001.0
2005-08-11 15:12:00,1.20412,1.20425,1.20401,1.20425,88999999.0
2005-08-11 15:13:00,1.2042,1.2042,1.20404,1.20413,127100001.0
2005-08-11 15:14:00,1.20412,1.20433,1.20412,1.20422,155500001.0
2005-08-11 15:15:00,1.2041,1.20414,1.20395,1.20395,175400002.0
2005-08-11 15:16:00,1.20397,1.20415,1.20397,1.20408,155200002.0
2005-08-11 15:17:00,1.20417,1.20443,1.20417,1.20443,17800000.0
2005-08-11 15:18:00,1.20462,1.20463,1.20438,1.20455,165100004.0
2005-08-11 15:19:00,1.20436,1.20436,1.20396,1.20396,79500002.0
2005-08-11 15:20:00,1.20391,1.20394,1.20385,1.20394,64100000.0
2005-08-11 15:21:00,1.20379,1.20397,1.20379,1.20382,96600000.0
2005-08-11 15:22:00,1.20377,1.20385,1.20366,1.20385,57300000.0
2005-08-11 15:23:00,1.20385,1.20396,1.20353,1.20354,93900000.0
2005-08-11 15:24:00,1.2036,1.20365,1.20354,1.20365,51300001.0
2005-08-11 15:25:00,1.20375,1.20378,1.20332,1.20348,135800000.0
2005-08-11 15:26:00,1.20358,1.20364,1.20343,1.20353,134899999.0
2005-08-11 15:27:00,1.20375,1.2041,1.20369,1.2041,165500000.0
2005-08-11 15:28:00,1.20419,1.20429,1.20407,1.20418,151200000.0
2005-08-11 15:29:00,1.20415,1.20428,1.20414,1.20428,63000001.0
2005-08-11 15:30:00,1.20423,1.2045,1.20419,1.20434,96699999.0
2005-08-11 15:31:00,1.20425,1.20425,1.20399,1.20406,181700003.0
2005-08-11 15:32:00,1.20407,1.20418,1.20403,1.20405,98600000.0
2005-08-11 15:33:00,1.204,1.204,1.20389,1.20398,100199999.0
2005-08-11 15:34:00,1.20415,1.20415,1.20352,1.20352,111400000.0
2005-08-11 15:35:00,1.20374,1.20374,1.20309,1.20318,96399997.0
2005-08-11 15:36:00,1.20311,1.20311,1.20293,1.20298,99099998.0
2005-08-11 15:37:00,1.20293,1.20293,1.20251,1.20251,40500000.0
2005-08-11 15:38:00,1.2024,1.20254,1.20226,1.20242,111000000.0
2005-08-11 15:39:00,1.20264,1.20272,1.20244,1.20265,56900001.0
2005-08-11 15:40:00,1.20272,1.20274,1.20249,1.20249,53400001.0
2005-08-11 15:41:00,1.20249,1.20274,1.20249,1.20269,55899999.0
2005-08-11 15:42:00,1.20261,1.20263,1.20242,1.20242,102500001.0
2005-08-11 15:43:00,1.20236,1.20248,1.20217,1.2022,188600003.0
2005-08-11 15:44:00,1.20222,1.20222,1.19974,1.19983,133799999.0
2005-08-11 15:45:00,1.20005,1.20095,1.20005,1.20057,26000000.0
2005-08-11 15:46:00,1.20013,1.20043,1.20013,1.2004,99999999.0
2005-08-11 15:47:00,1.20052,1.2007,1.20039,1.20052,46900000.0
2005-08-11 15:48:00,1.20082,1.20084,1.20054,1.20058,129500001.0
2005-08-11 15:49:00,1.20067,1.20074,1.20042,1.20042,77500000.0
2005-08-11 15:50:00,1.20054,1.20063,1.20025,1.20027,116600001.0
2005-08-11 15:51:00,1.20031,1.20053,1.20031,1.20045,59200002.0
2005-08-11 15:52:00,1.20052,1.20069,1.2005,1.20055,137800000.0
2005-08-11 15:53:00,1.20058,1.20058,1.20042,1.2005,61800000.0
2005-08-11 15:54:00,1.20041,1.20081,1.20041,1.20057,73000000.0
2005-08-11 15:55:00,1.20068,1.2007,1.20058,1.20062,121800000.0
2005-08-11 15:56:00,1.20058,1.20081,1.20057,1.20081,89700002.0
2005-08-11 15:57:00,1.20095,1.2011,1.2009,1.20092,119699998.0
2005-08-11 15:58:00,1.20101,1.20123,1.2009,1.20123,138800000.0
2005-08-11 15:59:00,1.20125,1.20125,1.20087,1.20107,112300002.0
2005-08-11 16:00:00,1.20101,1.20109,1.20091,1.20093,97900000.0
2005-08-11 16:01:00,1.201,1.2012,1.201,1.20119,59400000.0
2005-08-11 16:02:00,1.20127,1.20142,1.20127,1.20132,134900002.0
2005-08-11 16:03:00,1.2011,1.2011,1.20059,1.2006,71600000.0
2005-08-11 16:04:00,1.20079,1.20093,1.20076,1.20078,73800000.0
2005-08-11 16:05:00,1.20085,1.20096,1.20071,1.20071,78800000.0
2005-08-11 16:06:00,1.20074,1.20078,1.20062,1.20062,89400001.0
2005-08-11 16:07:00,1.20074,1.20089,1.20071,1.20071,19800000.0
2005-08-11 16:08:00,1.20066,1.20085,1.20066,1.20083,102099999.0
2005-08-11 16:09:00,1.20078,1.20087,1.20075,1.20087,139600001.0
2005-08-11 16:10:00,1.20095,1.20099,1.20085,1.20099,58899999.0
2005-08-11 16:11:00,1.20102,1.20104,1.20072,1.20081,137999999.0
2005-08-11 16:12:00,1.20071,1.20071,1.2005,1.2005,36499999.0
2005-08-11 16:13:00,1.20035,1.20035,1.20022,1.20022,109699998.0
2005-08-11 16:14:00,1.20004,1.20034,1.20003,1.20025,83700001.0
2005-08-11 16:15:00,1.20034,1.2007,1.20015,1.2007,92699999.0
2005-08-11 16:16:00,1.20059,1.20074,1.20059,1.20074,185100001.0
2005-08-11 16:17:00,1.20055,1.20055,1.2004,1.2004,1600000.0
2005-08-11 16:18:00,1.20028,1.20028,1.20016,1.20025,84700002.0
2005-08-11 16:19:00,1.20027,1.20037,1.20027,1.20037,19300000.0
2005-08-11 16:20:00,1.20028,1.2003,1.2002,1.2003,52000001.0
2005-08-11 16:21:00,1.2003,1.20035,1.2003,1.2003,61400000.0
2005-08-11 16:22:00,1.20037,1.2005,1.20037,1.20047,56100001.0
2005-08-11 16:23:00,1.20049,1.20052,1.20045,1.20045,171700000.0
2005-08-11 16:24:00,1.20057,1.20063,1.20047,1.20052,64999998.0
2005-08-11 16:25:00,1.20068,1.20084,1.20068,1.20082,86400000.0
2005-08-11 16:26:00,1.20073,1.20073,1.20047,1.20051,178500000.0
2005-08-11 16:27:00,1.20055,1.20055,1.2002,1.2002,64100001.0
2005-08-11 16:28:00,1.2001,1.20025,1.19997,1.19997,111800001.0
2005-08-11 16:29:00,1.19994,1.20005,1.19994,1.2,97200000.0
2005-08-11 16:30:00,1.20004,1.20014,1.20004,1.20011,101999996.0
2005-08-11 16:31:00,1.20001,1.20021,1.19995,1.20013,90799997.0
2005-08-11 16:32:00,1.20006,1.20006,1.1998,1.19988,137199999.0
2005-08-11 16:33:00,1.19981,1.20003,1.19979,1.20003,92799998.0
2005-08-11 16:34:00,1.19998,1.19998,1.1997,1.1997,158399996.0
2005-08-11 16:35:00,1.19978,1.19988,1.19978,1.19988,85000000.0
2005-08-11 16:36:00,1.19988,1.19998,1.19988,1.19998,50399999.0
2005-08-11 16:37:00,1.19998,1.19998,1.19987,1.19997,111799997.0
2005-08-11 16:38:00,1.2,1.20005,1.19992,1.19992,138500002.0
2005-08-11 16:39:00,1.19996,1.20003,1.19991,1.20003,26000000.0
2005-08-11 16:40:00,1.20004,1.20027,1.20004,1.20023,18500000.0
2005-08-11 16:41:00,1.20019,1.20032,1.20013,1.20032,67199998.0
2005-08-11 16:42:00,1.2004,1.20053,1.20038,1.2004,174400001.0
2005-08-11 16:43:00,1.20042,1.2006,1.20042,1.20057,126000000.0
2005-08-11 16:44:00,1.20071,1.20076,1.20042,1.20053,131000003.0
2005-08-11 16:45:00,1.20055,1.20057,1.20041,1.20051,148300006.0
2005-08-11 16:46:00,1.20048,1.20048,1.20038,1.20042,68399999.0
2005-08-11 16:47:00,1.20048,1.20048,1.20042,1.20043,70100002.0
2005-08-11 16:48:00,1.20039,1.20047,1.2003,1.20047,98499998.0
2005-08-11 16:49:00,1.20045,1.20052,1.20033,1.20052,278100002.0
2005-08-11 16:50:00,1.20046,1.20046,1.2003,1.2003,164600000.0
2005-08-11 16:51:00,1.20034,1.20037,1.20034,1.20037,36999999.0
2005-08-11 16:52:00,1.20042,1.20051,1.20042,1.20051,43100000.0
2005-08-11 16:53:00,1.20053,1.20058,1.20046,1.20046,75400001.0
2005-08-11 16:54:00,1.20054,1.20058,1.20052,1.20055,81800000.0
2005-08-11 16:55:00,1.20053,1.20056,1.20051,1.20051,47699999.0
2005-08-11 16:56:00,1.20055,1.20064,1.20041,1.20064,53400000.0
2005-08-11 16:57:00,1.20072,1.20078,1.20072,1.20078,62199999.0
2005-08-11 16:58:00,1.20083,1.20086,1.20077,1.20079,113800001.0
2005-08-11 16:59:00,1.20073,1.20079,1.20065,1.20065,49300002.0
2005-08-11 17:00:00,1.20056,1.20056,1.20016,1.2002,117500000.0
2005-08-11 17:01:00,1.20014,1.20025,1.20014,1.20025,47900002.0
2005-08-11 17:02:00,1.20038,1.20041,1.20028,1.20028,36699999.0
2005-08-11 17:03:00,1.20035,1.20047,1.20024,1.20038,171599993.0
2005-08-11 17:04:00,1.20038,1.20067,1.20038,1.20047,136400000.0
2005-08-11 17:05:00,1.20043,1.20044,1.20024,1.2003,121000000.0
2005-08-11 17:06:00,1.20038,1.20059,1.20038,1.20045,108700002.0
2005-08-11 17:07:00,1.20061,1.20076,1.2005,1.20057,72000000.0
2005-08-11 17:08:00,1.20037,1.20063,1.20037,1.20063,47300000.0
2005-08-11 17:09:00,1.20066,1.20076,1.20058,1.20076,102699999.0
2005-08-11 17:10:00,1.20065,1.20088,1.20056,1.20088,82500000.0
2005-08-11 17:11:00,1.20083,1.20115,1.20083,1.20115,118300000.0
2005-08-11 17:12:00,1.20122,1.20138,1.20106,1.20135,60700000.0
2005-08-11 17:13:00,1.2016,1.20186,1.2016,1.20181,101200001.0
2005-08-11 17:14:00,1.20165,1.20165,1.20154,1.20154,51299999.0
2005-08-11 17:15:00,1.20157,1.20215,1.20157,1.20201,77399998.0
2005-08-11 17:16:00,1.20189,1.20189,1.20135,1.20135,40100000.0
2005-08-11 17:17:00,1.20158,1.20158,1.20147,1.20147,47400001.0
2005-08-11 17:18:00,1.20146,1.20146,1.20139,1.20139,34000001.0
2005-08-11 17:19:00,1.20138,1.20138,1.20135,1.20135,16000000.0
2005-08-11 17:20:00,1.20133,1.20143,1.20128,1.20141,168500002.0
2005-08-11 17:21:00,1.20135,1.20146,1.20134,1.2014,97700000.0
2005-08-11 17:22:00,1.20141,1.20148,1.20139,1.20142,45500000.0
2005-08-11 17:23:00,1.20152,1.20152,1.20138,1.20142,61900000.0
2005-08-11 17:24:00,1.20148,1.20148,1.20148,1.20148,7200000.0
2005-08-11 17:25:00,1.20142,1.20142,1.20126,1.20136,105500002.0
2005-08-11 17:26:00,1.20147,1.20147,1.20129,1.20133,107200000.0
2005-08-11 17:27:00,1.20136,1.2016,1.2013,1.2016,77300002.0
2005-08-11 17:28:00,1.20148,1.20148,1.20127,1.20127,35100000.0
2005-08-11 17:29:00,1.20097,1.20099,1.20078,1.20084,35400000.0
2005-08-11 17:30:00,1.20075,1.20086,1.20067,1.20083,57100000.0
2005-08-11 17:31:00,1.20089,1.20089,1.20082,1.20082,52700001.0
2005-08-11 17:32:00,1.2008,1.20088,1.2008,1.20082,78000001.0
2005-08-11 17:33:00,1.20083,1.20089,1.20082,1.20082,62000000.0
2005-08-11 17:34:00,1.20075,1.20075,1.20075,1.20075,8800000.0
2005-08-11 17:35:00,1.20075,1.20085,1.20075,1.20075,111500001.0
2005-08-11 17:36:00,1.20077,1.2009,1.20071,1.20075,152599998.0
2005-08-11 17:37:00,1.20078,1.20088,1.20071,1.20082,188800000.0
2005-08-11 17:38:00,1.20077,1.20077,1.2006,1.20071,164100000.0
2005-08-11 17:39:00,1.2009,1.20108,1.2009,1.20094,74500000.0
2005-08-11 17:40:00,1.20102,1.20102,1.2009,1.20102,43800000.0
2005-08-11 17:41:00,1.20094,1.201,1.20079,1.20098,215300001.0
2005-08-11 17:42:00,1.20102,1.20109,1.20102,1.20109,60000002.0
2005-08-11 17:43:00,1.20108,1.20114,1.201,1.20114,107699999.0
2005-08-11 17:44:00,1.20108,1.20129,1.20106,1.20129,102600001.0
2005-08-11 17:45:00,1.20133,1.20143,1.20133,1.20135,42499999.0
2005-08-11 17:46:00,1.20133,1.20133,1.2013,1.2013,49000001.0
2005-08-11 17:47:00,1.20121,1.20133,1.20112,1.20122,85899999.0
2005-08-11 17:48:00,1.20129,1.20144,1.20126,1.20144,43199999.0
2005-08-11 17:49:00,1.20155,1.20162,1.20155,1.20162,23900001.0
2005-08-11 17:50:00,1.20163,1.20168,1.2015,1.2015,75500000.0
2005-08-11 17:51:00,1.20145,1.20145,1.2013,1.2014,39700000.0
2005-08-11 17:52:00,1.20138,1.20158,1.20138,1.2015,83600002.0
2005-08-11 17:53:00,1.20152,1.20209,1.20152,1.20196,97900001.0
2005-08-11 17:54:00,1.20192,1.20199,1.2016,1.20168,94300001.0
2005-08-11 17:55:00,1.20187,1.20196,1.20176,1.20194,96500002.0
2005-08-11 17:56:00,1.2021,1.2021,1.20184,1.20206,148800001.0
2005-08-11 17:57:00,1.20213,1.2024,1.20208,1.20229,120800001.0
2005-08-11 17:58:00,1.20234,1.20244,1.20214,1.2022,116200000.0
2005-08-11 17:59:00,1.20218,1.20228,1.20218,1.20222,79399998.0
2005-08-11 18:00:00,1.20224,1.20231,1.20224,1.20231,37300000.0
2005-08-11 18:01:00,1.20229,1.20231,1.20215,1.20225,485299999.0
2005-08-11 18:02:00,1.20235,1.20242,1.2023,1.2023,838399999.0
2005-08-11 18:03:00,1.20235,1.20237,1.20221,1.20221,839100008.0
2005-08-11 18:04:00,1.20214,1.20231,1.20211,1.20223,875200003.0
2005-08-11 18:05:00,1.20228,1.20233,1.20217,1.20233,1078800008.0
2005-08-11 18:06:00,1.2022,1.20222,1.2021,1.2022,595599999.0
2005-08-11 18:07:00,1.20218,1.20226,1.20209,1.20219,1267900008.0
2005-08-11 18:08:00,1.2022,1.20223,1.20208,1.20212,1158200002.0
2005-08-11 18:09:00,1.20207,1.20212,1.20179,1.20179,563599995.0
2005-08-11 18:10:00,1.20175,1.20175,1.20141,1.20154,735800000.0
2005-08-11 18:11:00,1.20163,1.20163,1.20145,1.20157,770300000.0
2005-08-11 18:12:00,1.20145,1.20145,1.20137,1.20137,136000003.0
2005-08-11 18:13:00,1.20141,1.20148,1.20138,1.20148,380700001.0
2005-08-11 18:14:00,1.20145,1.20145,1.20132,1.2014,456799997.0
2005-08-11 18:15:00,1.20137,1.20156,1.20137,1.20142,792299999.0
2005-08-11 18:16:00,1.20144,1.20156,1.2014,1.20156,505500000.0
2005-08-11 18:17:00,1.20158,1.20166,1.20148,1.20154,1024200003.0
2005-08-11 18:18:00,1.20147,1.20147,1.2013,1.2013,607300000.0
2005-08-11 18:19:00,1.20139,1.20153,1.20136,1.20142,172600000.0
2005-08-11 18:20:00,1.20135,1.20135,1.2012,1.20125,530099998.0
2005-08-11 18:21:00,1.20129,1.2013,1.20116,1.20123,241599999.0
2005-08-11 18:22:00,1.20128,1.20133,1.20116,1.20127,233100002.0
2005-08-11 18:23:00,1.20122,1.20124,1.20104,1.20119,460600002.0
2005-08-11 18:24:00,1.20122,1.2016,1.20113,1.20136,478000002.0
2005-08-11 18:25:00,1.20138,1.20155,1.20134,1.20149,383400000.0
2005-08-11 18:26:00,1.20153,1.20165,1.20148,1.20148,802599999.0
2005-08-11 18:27:00,1.2015,1.2015,1.20145,1.20147,683999999.0
2005-08-11 18:28:00,1.20148,1.20157,1.20146,1.2015,377699997.0
2005-08-11 18:29:00,1.20149,1.20149,1.20141,1.20142,301800003.0
2005-08-11 18:30:00,1.20142,1.20162,1.20142,1.2015,913200002.0
2005-08-11 18:31:00,1.20147,1.20148,1.20134,1.20144,479899999.0
2005-08-11 18:32:00,1.20147,1.20155,1.20135,1.20142,426800000.0
2005-08-11 18:33:00,1.20141,1.20156,1.20137,1.20144,470899997.0
2005-08-11 18:34:00,1.20138,1.20138,1.20111,1.20111,386300003.0
2005-08-11 18:35:00,1.2011,1.20127,1.20105,1.20105,411800003.0
2005-08-11 18:36:00,1.20099,1.20099,1.20083,1.20083,413900006.0
2005-08-11 18:37:00,1.2009,1.2013,1.2009,1.20123,131300001.0
2005-08-11 18:38:00,1.20138,1.20146,1.20134,1.20142,211899999.0
2005-08-11 18:39:00,1.20145,1.20181,1.20145,1.2016,227700002.0
2005-08-11 18:40:00,1.2016,1.20169,1.20154,1.20167,827699999.0
2005-08-11 18:41:00,1.20167,1.20172,1.20156,1.20157,325999998.0
2005-08-11 18:42:00,1.20155,1.2018,1.20154,1.2018,592200002.0
2005-08-11 18:43:00,1.20184,1.20187,1.20173,1.2018,512900000.0
2005-08-11 18:44:00,1.2018,1.20199,1.20171,1.20188,278799999.0
2005-08-11 18:45:00,1.20195,1.20195,1.20185,1.20187,487400005.0
2005-08-11 18:46:00,1.2019,1.20195,1.20185,1.2019,331899998.0
2005-08-11 18:47:00,1.20188,1.20191,1.20187,1.20187,5800000.0
2005-08-11 18:48:00,1.20188,1.20192,1.20184,1.20188,207100002.0
2005-08-11 18:49:00,1.20187,1.20191,1.20183,1.20183,38900000.0
2005-08-11 18:50:00,1.20185,1.20198,1.20185,1.20197,175400001.0
2005-08-11 18:51:00,1.2019,1.20195,1.2019,1.2019,200400001.0
2005-08-11 18:52:00,1.20191,1.20211,1.20181,1.202,222199999.0
2005-08-11 18:53:00,1.202,1.20205,1.20193,1.20195,533600004.0
2005-08-11 18:54:00,1.20195,1.20205,1.20188,1.20197,251499998.0
2005-08-11 18:55:00,1.20197,1.20205,1.20194,1.20205,474600003.0
2005-08-11 18:56:00,1.20208,1.20208,1.20202,1.20207,318600001.0
2005-08-11 18:57:00,1.20211,1.20223,1.20211,1.2022,404300008.0
2005-08-11 18:58:00,1.20228,1.20234,1.2022,1.20234,100400000.0
2005-08-11 18:59:00,1.20242,1.20246,1.20233,1.20233,559499997.0
2005-08-11 19:00:00,1.20235,1.2024,1.20232,1.20232,270289997.0
2005-08-11 19:01:00,1.20235,1.2024,1.20235,1.2024,77799999.0
2005-08-11 19:02:00,1.20242,1.20247,1.20233,1.20247,199100002.0
2005-08-11 19:03:00,1.20255,1.20269,1.20255,1.20262,482100000.0
2005-08-11 19:04:00,1.20271,1.20281,1.20263,1.20265,205200001.0
2005-08-11 19:05:00,1.2026,1.2026,1.20241,1.20241,445400006.0
2005-08-11 19:06:00,1.20243,1.20251,1.20239,1.20246,446400001.0
2005-08-11 19:07:00,1.2025,1.20255,1.2025,1.20255,175400003.0
2005-08-11 19:08:00,1.20251,1.20251,1.2023,1.20249,522700001.0
2005-08-11 19:09:00,1.20247,1.20247,1.20189,1.20189,698900005.0
2005-08-11 19:10:00,1.2019,1.2019,1.20185,1.20185,111800001.0
2005-08-11 19:11:00,1.20186,1.20197,1.20183,1.20197,342100006.0
2005-08-11 19:12:00,1.20194,1.20195,1.20179,1.20179,231000002.0
2005-08-11 19:13:00,1.20166,1.20166,1.20118,1.2012,104399998.0
2005-08-11 19:14:00,1.20113,1.2013,1.20113,1.20117,373100000.0
2005-08-11 19:15:00,1.2011,1.2011,1.20105,1.2011,338800002.0
2005-08-11 19:16:00,1.20113,1.20128,1.20113,1.2012,323899998.0
2005-08-11 19:17:00,1.20117,1.20117,1.20097,1.20109,290200001.0
2005-08-11 19:18:00,1.20117,1.20136,1.20117,1.20129,639499993.0
2005-08-11 19:19:00,1.20122,1.20134,1.20122,1.2013,178600002.0
2005-08-11 19:20:00,1.2013,1.2013,1.20125,1.20125,106700000.0
2005-08-11 19:21:00,1.20126,1.20126,1.20101,1.20101,169300001.0
2005-08-11 19:22:00,1.20103,1.20108,1.20101,1.20102,264300005.0
2005-08-11 19:23:00,1.20104,1.20113,1.20104,1.20113,58300002.0
2005-08-11 19:24:00,1.20122,1.20128,1.20119,1.20128,66200000.0
2005-08-11 19:25:00,1.20129,1.20129,1.20122,1.20122,184500000.0
2005-08-11 19:26:00,1.20118,1.20127,1.20118,1.20118,72400000.0
2005-08-11 19:27:00,1.2012,1.20122,1.20112,1.20115,393800002.0
2005-08-11 19:28:00,1.2012,1.20125,1.2012,1.2012,205200002.0
2005-08-11 19:29:00,1.2012,1.2012,1.20115,1.2012,79200002.0
2005-08-11 19:30:00,1.20123,1.20123,1.20107,1.2011,78000002.0
2005-08-11 19:31:00,1.20113,1.20119,1.20113,1.20119,43800001.0
2005-08-11 19:32:00,1.20107,1.20108,1.20096,1.20096,38100000.0
2005-08-11 19:33:00,1.20095,1.20099,1.20089,1.20094,255000004.0
2005-08-11 19:34:00,1.20097,1.20108,1.2009,1.2009,75699999.0
2005-08-11 19:35:00,1.20087,1.20087,1.20083,1.20083,20800000.0
2005-08-11 19:36:00,1.20082,1.20096,1.20079,1.20081,188399998.0
2005-08-11 19:37:00,1.20089,1.20094,1.2008,1.20089,555300000.0
2005-08-11 19:38:00,1.20086,1.20092,1.2007,1.20075,243100000.0
2005-08-11 19:39:00,1.20075,1.20085,1.20073,1.20085,478400005.0
2005-08-11 19:40:00,1.20087,1.20094,1.20083,1.20094,189800001.0
2005-08-11 19:41:00,1.20087,1.20089,1.20081,1.20089,152899999.0
2005-08-11 19:42:00,1.20088,1.20093,1.20085,1.20093,184400000.0
2005-08-11 19:43:00,1.20101,1.20101,1.20093,1.20093,152500002.0
2005-08-11 19:44:00,1.20092,1.20096,1.20083,1.20083,92499999.0
2005-08-11 19:45:00,1.20085,1.20093,1.20085,1.20085,58700001.0
2005-08-11 19:46:00,1.20088,1.20088,1.20082,1.20082,41100000.0
2005-08-11 19:47:00,1.2008,1.2008,1.2008,1.2008,52899998.0
2005-08-11 19:48:00,1.20087,1.20093,1.20087,1.20093,40599998.0
2005-08-11 19:49:00,1.20099,1.20111,1.20094,1.20099,203500003.0
2005-08-11 19:50:00,1.201,1.201,1.20095,1.201,122299999.0
2005-08-11 19:51:00,1.20112,1.20125,1.20112,1.20125,44700001.0
2005-08-11 19:52:00,1.20137,1.20137,1.20128,1.20137,94900000.0
2005-08-11 19:53:00,1.2014,1.20147,1.2014,1.2014,207700002.0
2005-08-11 19:54:00,1.20138,1.20138,1.20133,1.20133,32700000.0
2005-08-11 19:55:00,1.20138,1.20138,1.2012,1.2012,104499997.0
2005-08-11 19:56:00,1.20141,1.20147,1.20135,1.20135,128900000.0
2005-08-11 19:57:00,1.20134,1.20138,1.20131,1.20132,312900001.0
2005-08-11 19:58:00,1.20131,1.20138,1.20128,1.20138,159299999.0
2005-08-11 19:59:00,1.20146,1.20167,1.20146,1.20161,173799999.0
2005-08-11 20:00:00,1.20168,1.20176,1.20165,1.20176,81200000.0
2005-08-11 20:01:00,1.2017,1.20172,1.20165,1.2017,130000001.0
2005-08-11 20:02:00,1.20165,1.20165,1.20143,1.2016,114000001.0
2005-08-11 20:03:00,1.20157,1.20157,1.20128,1.20138,548800000.0
2005-08-11 20:04:00,1.2015,1.20156,1.20141,1.20141,227400000.0
2005-08-11 20:05:00,1.20138,1.20147,1.20132,1.20135,115999998.0
2005-08-11 20:06:00,1.20142,1.20154,1.20142,1.20149,108100002.0
2005-08-11 20:07:00,1.20144,1.20144,1.20123,1.20124,321500002.0
2005-08-11 20:08:00,1.20119,1.20126,1.20117,1.20117,462999996.0
2005-08-11 20:09:00,1.20107,1.2011,1.20095,1.20096,190099999.0
2005-08-11 20:10:00,1.201,1.20103,1.20095,1.201,103100000.0
2005-08-11 20:11:00,1.20099,1.20099,1.20092,1.20092,191699998.0
2005-08-11 20:12:00,1.2009,1.20101,1.2009,1.20097,377299999.0
2005-08-11 20:13:00,1.20101,1.20101,1.2009,1.2009,143899998.0
2005-08-11 20:14:00,1.20085,1.20095,1.20085,1.2009,107200001.0
2005-08-11 20:15:00,1.20095,1.20098,1.20085,1.2009,617100002.0
2005-08-11 20:16:00,1.2009,1.20095,1.20085,1.20087,534189999.0
2005-08-11 20:17:00,1.20093,1.20129,1.20093,1.20098,358400004.0
2005-08-11 20:18:00,1.20102,1.20121,1.20098,1.20098,216699998.0
2005-08-11 20:19:00,1.20088,1.20093,1.20085,1.20093,120900001.0
2005-08-11 20:20:00,1.20095,1.20106,1.20092,1.20092,341800003.0
2005-08-11 20:21:00,1.2009,1.20095,1.20085,1.20088,430000000.0
2005-08-11 20:22:00,1.20093,1.20095,1.20083,1.20095,367800003.0
2005-08-11 20:23:00,1.20095,1.20106,1.20089,1.20097,444000006.0
2005-08-11 20:24:00,1.2009,1.2009,1.20085,1.20085,228500000.0
2005-08-11 20:25:00,1.201,1.201,1.20095,1.20095,156400001.0
2005-08-11 20:26:00,1.20107,1.20111,1.20074,1.20083,114199999.0
2005-08-11 20:27:00,1.2009,1.20101,1.20085,1.20085,180099998.0
2005-08-11 20:28:00,1.20085,1.20105,1.20085,1.20098,941100005.0
2005-08-11 20:29:00,1.20095,1.20098,1.20087,1.20087,453400003.0
2005-08-11 20:30:00,1.20083,1.2009,1.20083,1.2009,342900000.0
2005-08-11 20:31:00,1.20095,1.20095,1.20085,1.20085,445400000.0
2005-08-11 20:32:00,1.20084,1.20097,1.20083,1.20097,285900002.0
2005-08-11 20:33:00,1.20094,1.20103,1.20088,1.20097,304700000.0
2005-08-11 20:34:00,1.20093,1.20126,1.20092,1.20126,91800001.0
2005-08-11 20:35:00,1.2013,1.2013,1.20104,1.20126,139600000.0
2005-08-11 20:36:00,1.20129,1.20129,1.20115,1.20121,357600003.0
2005-08-11 20:37:00,1.20124,1.20129,1.20118,1.20118,250700003.0
2005-08-11 20:38:00,1.20115,1.2012,1.20112,1.2012,291400001.0
2005-08-11 20:39:00,1.2012,1.20132,1.20116,1.20132,398599997.0
2005-08-11 20:40:00,1.20141,1.20147,1.20132,1.20135,276000005.0
2005-08-11 20:41:00,1.2014,1.2014,1.20132,1.2014,589800004.0
2005-08-11 20:42:00,1.20138,1.20138,1.20128,1.20135,424800000.0
2005-08-11 20:43:00,1.20137,1.20142,1.20132,1.20138,314699997.0
2005-08-11 20:44:00,1.2014,1.20146,1.20127,1.20135,85399997.0
2005-08-11 20:45:00,1.20135,1.20142,1.20132,1.20132,146099999.0
2005-08-11 20:46:00,1.20135,1.20151,1.20135,1.20151,263900005.0
2005-08-11 20:47:00,1.20155,1.20155,1.2015,1.20152,218100000.0
2005-08-11 20:48:00,1.20147,1.20147,1.20127,1.20134,109100001.0
2005-08-11 20:49:00,1.20135,1.20138,1.20125,1.20135,385299996.0
2005-08-11 20:50:00,1.20125,1.20163,1.20125,1.20137,147800000.0
2005-08-11 20:51:00,1.20135,1.20142,1.2013,1.20142,109100000.0
2005-08-11 20:52:00,1.20143,1.20143,1.20139,1.20143,114899999.0
2005-08-11 20:53:00,1.2014,1.20145,1.20135,1.20135,231800000.0
2005-08-11 20:54:00,1.20141,1.20151,1.20133,1.20136,435800000.0
2005-08-11 20:55:00,1.20139,1.20139,1.20128,1.20138,243100000.0
2005-08-11 20:56:00,1.2014,1.20142,1.20133,1.20142,582890003.0
2005-08-11 20:57:00,1.20138,1.20142,1.20135,1.20142,465500001.0
2005-08-11 20:58:00,1.20142,1.20147,1.2014,1.20142,293400001.0
2005-08-11 20:59:00,1.20133,1.2014,1.20121,1.20121,394100000.0
2005-08-11 21:00:00,1.2012,1.20136,1.20113,1.20113,893200003.0
2005-08-11 21:01:00,1.20113,1.20133,1.20113,1.20129,552700001.0
2005-08-11 21:02:00,1.20123,1.20128,1.20118,1.20118,86200001.0
2005-08-11 21:03:00,1.20123,1.20123,1.20101,1.20105,487289999.0
2005-08-11 21:04:00,1.20109,1.20123,1.20106,1.20118,843800002.0
2005-08-11 21:05:00,1.20116,1.20125,1.20107,1.20119,937000009.0
2005-08-11 21:06:00,1.20124,1.20124,1.20108,1.20115,153699999.0
2005-08-11 21:07:00,1.20119,1.20136,1.20112,1.20119,683400003.0
2005-08-11 21:08:00,1.20122,1.2013,1.20121,1.20129,160600003.0
2005-08-11 21:09:00,1.20124,1.20133,1.2012,1.20133,121600000.0
2005-08-11 21:10:00,1.20132,1.20132,1.20117,1.20128,361800003.0
2005-08-11 21:11:00,1.20129,1.20129,1.20117,1.20123,467099999.0
2005-08-11 21:12:00,1.20125,1.20125,1.20108,1.20117,463600005.0
2005-08-11 21:13:00,1.20115,1.20115,1.20102,1.20102,539699993.0
2005-08-11 21:14:00,1.20112,1.20116,1.20109,1.20116,268800003.0
2005-08-11 21:15:00,1.20117,1.20119,1.20106,1.20106,103299999.0
2005-08-11 21:16:00,1.20102,1.20107,1.201,1.201,159800002.0
2005-08-11 21:17:00,1.20098,1.20123,1.2009,1.20115,223599998.0
2005-08-11 21:18:00,1.20117,1.20117,1.20106,1.20115,145600002.0
2005-08-11 21:19:00,1.20125,1.20128,1.20099,1.20099,174499998.0
2005-08-11 21:20:00,1.20097,1.20113,1.20097,1.2011,88900000.0
2005-08-11 21:21:00,1.20109,1.20122,1.20109,1.20115,71099998.0
2005-08-11 21:22:00,1.20115,1.20115,1.20115,1.20115,136700003.0
2005-08-11 21:23:00,1.20115,1.20125,1.20115,1.20125,30500000.0
2005-08-11 21:24:00,1.20113,1.20113,1.20102,1.20102,33500001.0
2005-08-11 21:25:00,1.2011,1.20113,1.2011,1.2011,78300000.0
2005-08-11 21:26:00,1.2011,1.20112,1.2011,1.2011,131999998.0
2005-08-11 21:27:00,1.2011,1.2011,1.20107,1.2011,172700004.0
2005-08-11 21:28:00,1.20109,1.2011,1.2009,1.20093,350000000.0
2005-08-11 21:29:00,1.2009,1.2009,1.20085,1.20085,219900001.0
2005-08-11 21:30:00,1.20091,1.20097,1.20088,1.20097,43800000.0
2005-08-11 21:31:00,1.20096,1.20096,1.20088,1.20096,62600000.0
2005-08-11 21:32:00,1.201,1.201,1.20093,1.201,151299999.0
2005-08-11 21:33:00,1.20103,1.20103,1.20088,1.20092,146600000.0
2005-08-11 21:34:00,1.20097,1.20099,1.20093,1.20099,86000002.0
2005-08-11 21:35:00,1.20098,1.20098,1.2009,1.2009,53000000.0
2005-08-11 21:36:00,1.20105,1.20126,1.20101,1.20126,53200001.0
2005-08-11 21:37:00,1.20092,1.20092,1.20075,1.20078,59199999.0
2005-08-11 21:38:00,1.20074,1.20074,1.20046,1.2005,42200001.0
2005-08-11 21:39:00,1.20061,1.20068,1.20061,1.20068,346800000.0
2005-08-11 21:40:00,1.20074,1.20086,1.20072,1.20075,231200002.0
2005-08-11 21:41:00,1.20085,1.20088,1.20084,1.20088,70200002.0
2005-08-11 21:42:00,1.20087,1.20096,1.20087,1.20092,37900000.0
2005-08-11 21:43:00,1.2009,1.2009,1.20082,1.20082,115600003.0
2005-08-11 21:44:00,1.20106,1.20106,1.20059,1.20062,96500001.0
2005-08-11 21:45:00,1.20057,1.20057,1.20033,1.20033,115400001.0
2005-08-11 21:46:00,1.20031,1.20043,1.20031,1.20035,275100001.0
2005-08-11 21:47:00,1.20032,1.20035,1.20022,1.20022,262400003.0
2005-08-11 21:48:00,1.2002,1.20028,1.2002,1.20028,148999999.0
2005-08-11 21:49:00,1.20025,1.20035,1.20022,1.20028,86200000.0
2005-08-11 21:50:00,1.20027,1.20037,1.20027,1.20037,140799998.0
2005-08-11 21:51:00,1.20045,1.20045,1.20029,1.20033,113299999.0
2005-08-11 21:52:00,1.20015,1.20043,1.20008,1.20035,83700000.0
2005-08-11 21:53:00,1.20026,1.20026,1.20006,1.20013,207199999.0
2005-08-11 21:54:00,1.2001,1.2001,1.19999,1.20004,186600003.0
2005-08-11 21:55:00,1.20003,1.20003,1.1999,1.19997,94500002.0
2005-08-11 21:56:00,1.19996,1.20035,1.19996,1.20026,76500000.0
2005-08-11 21:57:00,1.20018,1.20031,1.2001,1.20027,80799999.0
2005-08-11 21:58:00,1.20028,1.20042,1.20028,1.20035,46300000.0
2005-08-11 21:59:00,1.2002,1.20035,1.2002,1.2003,160999999.0
2005-08-11 22:00:00,1.2003,1.20035,1.2002,1.20023,180700000.0
2005-08-11 22:01:00,1.2002,1.2002,1.2,1.20007,162800001.0
2005-08-11 22:02:00,1.20006,1.20023,1.20006,1.20013,381300002.0
2005-08-11 22:03:00,1.20015,1.2002,1.20015,1.2002,162700000.0
2005-08-11 22:04:00,1.20026,1.20029,1.20011,1.20013,158800003.0
2005-08-11 22:05:00,1.20007,1.20007,1.19987,1.19987,38000000.0
2005-08-11 22:06:00,1.19987,1.19998,1.19983,1.19995,242500005.0
2005-08-11 22:07:00,1.20004,1.20011,1.19992,1.20009,89900001.0
2005-08-11 22:08:00,1.20003,1.20005,1.2,1.20005,139399997.0
2005-08-11 22:09:00,1.19999,1.20013,1.19999,1.20008,163899999.0
2005-08-11 22:10:00,1.20005,1.20005,1.2,1.2,9800000.0
2005-08-11 22:11:00,1.19998,1.19998,1.19994,1.19998,50600000.0
2005-08-11 22:12:00,1.2,1.20005,1.2,1.2,58600000.0
2005-08-11 22:13:00,1.2,1.2,1.19995,1.19998,83500002.0
2005-08-11 22:14:00,1.20002,1.20002,1.19974,1.19974,127700001.0
2005-08-11 22:15:00,1.1998,1.19992,1.19979,1.19992,56400001.0
2005-08-11 22:16:00,1.19995,1.19998,1.1999,1.19998,132600000.0
2005-08-11 22:17:00,1.19994,1.2002,1.19993,1.2002,47900000.0
2005-08-11 22:18:00,1.2002,1.20025,1.20012,1.20025,69100001.0
2005-08-11 22:19:00,1.20019,1.20019,1.20003,1.20003,10200000.0
2005-08-11 22:20:00,1.19995,1.20002,1.1999,1.19999,91099999.0
2005-08-11 22:21:00,1.19997,1.20003,1.19987,1.19987,134799996.0
2005-08-11 22:22:00,1.19982,1.19995,1.19979,1.19985,169199999.0
2005-08-11 22:23:00,1.19988,1.19988,1.19967,1.19971,86599999.0
2005-08-11 22:24:00,1.19973,1.19989,1.19973,1.19984,143000001.0
2005-08-11 22:25:00,1.19987,1.19987,1.19968,1.19981,109300001.0
2005-08-11 22:26:00,1.19975,1.19987,1.1997,1.19972,104200000.0
2005-08-11 22:27:00,1.1998,1.19985,1.1998,1.1998,285300002.0
2005-08-11 22:28:00,1.19976,1.19997,1.19976,1.19997,82700000.0
2005-08-11 22:29:00,1.1999,1.19995,1.19985,1.19985,224399997.0
2005-08-11 22:30:00,1.19987,1.19993,1.19986,1.19993,157700003.0
2005-08-11 22:31:00,1.19996,1.19996,1.19989,1.19989,1600000.0
2005-08-11 22:32:00,1.19985,1.1999,1.1998,1.19983,136499998.0
2005-08-11 22:33:00,1.19985,1.19998,1.19985,1.19998,147800001.0
2005-08-11 22:34:00,1.19994,1.20003,1.19983,1.19985,377600001.0
2005-08-11 22:35:00,1.19982,1.19982,1.1997,1.1997,180500001.0
2005-08-11 22:36:00,1.19972,1.19974,1.19967,1.19967,33200000.0
2005-08-11 22:37:00,1.19967,1.19981,1.19967,1.19977,43300001.0
2005-08-11 22:38:00,1.19985,1.19995,1.19985,1.1999,97400000.0
2005-08-11 22:39:00,1.19997,1.20004,1.19995,1.19995,159300001.0
2005-08-11 22:40:00,1.20002,1.20002,1.19986,1.19986,49900000.0
2005-08-11 22:41:00,1.19987,1.19998,1.19981,1.19981,162300000.0
2005-08-11 22:42:00,1.19985,1.19985,1.19985,1.19985,25899999.0
2005-08-11 22:43:00,1.19984,1.19995,1.19977,1.19982,314900001.0
2005-08-11 22:44:00,1.1998,1.19985,1.19975,1.19975,237500006.0
2005-08-11 22:45:00,1.19975,1.1998,1.19975,1.1998,15200000.0
2005-08-11 22:46:00,1.19986,1.19986,1.19979,1.19983,106700001.0
2005-08-11 22:47:00,1.19979,1.19979,1.19976,1.19976,31400000.0
2005-08-11 22:48:00,1.1999,1.1999,1.19985,1.19985,39100000.0
2005-08-11 22:49:00,1.1999,1.1999,1.19985,1.19985,72700000.0
2005-08-11 22:50:00,1.1999,1.19995,1.19985,1.19985,51599999.0
2005-08-11 22:51:00,1.19992,1.19992,1.19978,1.1999,53900000.0
2005-08-11 22:52:00,1.19985,1.1999,1.1998,1.1998,110500001.0
2005-08-11 22:53:00,1.1998,1.19987,1.19965,1.19967,94599999.0
2005-08-11 22:54:00,1.19965,1.1997,1.19965,1.19965,57900001.0
2005-08-11 22:55:00,1.19968,1.19975,1.19958,1.19965,185299999.0
2005-08-11 22:56:00,1.19962,1.19962,1.19951,1.19951,63300001.0
2005-08-11 22:57:00,1.1995,1.19955,1.1995,1.1995,206900005.0
2005-08-11 22:58:00,1.19963,1.19978,1.19956,1.19978,65899999.0
2005-08-11 22:59:00,1.19969,1.19969,1.19935,1.19951,124700001.0
2005-08-11 23:00:00,1.20002,1.20036,1.20002,1.20017,127300001.0
2005-08-11 23:01:00,1.20018,1.20051,1.20017,1.20038,104499999.0
2005-08-11 23:02:00,1.20035,1.20068,1.20032,1.20045,157600000.0
2005-08-11 23:03:00,1.20073,1.20103,1.20073,1.20103,41399999.0
2005-08-11 23:04:00,1.20103,1.20122,1.2009,1.20095,168599997.0
2005-08-11 23:05:00,1.20106,1.2012,1.20074,1.2009,62600000.0
2005-08-11 23:06:00,1.20093,1.20115,1.20086,1.20086,112099999.0
2005-08-11 23:07:00,1.20083,1.20123,1.20069,1.20096,15300000.0
2005-08-11 23:08:00,1.20085,1.20105,1.20067,1.20079,60399999.0
2005-08-11 23:09:00,1.20063,1.20094,1.20056,1.20078,80500001.0
2005-08-11 23:10:00,1.20069,1.20102,1.20069,1.20088,81599998.0
2005-08-11 23:11:00,1.20105,1.20116,1.20075,1.20077,146900000.0
2005-08-11 23:12:00,1.20083,1.20099,1.20074,1.20081,86400000.0
2005-08-11 23:13:00,1.20083,1.20094,1.20071,1.2009,90500000.0
2005-08-11 23:14:00,1.20088,1.20105,1.20078,1.20078,113900003.0
2005-08-11 23:15:00,1.20081,1.20111,1.20068,1.20095,82800000.0
2005-08-11 23:16:00,1.20102,1.20115,1.20084,1.2009,122000000.0
2005-08-11 23:17:00,1.19999,1.20051,1.19999,1.20042,155499998.0
2005-08-11 23:18:00,1.20052,1.20065,1.20052,1.20065,71300000.0
2005-08-11 23:19:00,1.20116,1.20116,1.20088,1.20093,133700004.0
2005-08-11 23:20:00,1.20074,1.20074,1.20071,1.20071,27800000.0
2005-08-11 23:21:00,1.20076,1.20079,1.20076,1.20079,47199999.0
2005-08-11 23:22:00,1.20073,1.20085,1.20068,1.20078,144800001.0
2005-08-11 23:23:00,1.20079,1.20085,1.20069,1.20069,57100001.0
2005-08-11 23:24:00,1.2007,1.2007,1.2007,1.2007,35200002.0
2005-08-11 23:25:00,1.20083,1.20093,1.20078,1.20083,119700003.0
2005-08-11 23:26:00,1.20089,1.20125,1.20089,1.20125,107299999.0
2005-08-11 23:27:00,1.20128,1.20128,1.20119,1.20128,98599998.0
2005-08-11 23:28:00,1.20117,1.20125,1.20059,1.20125,91600000.0
2005-08-11 23:29:00,1.20132,1.20132,1.20117,1.20121,64200001.0
2005-08-11 23:30:00,1.20118,1.20121,1.2011,1.20119,71500001.0
2005-08-11 23:31:00,1.20117,1.20117,1.20113,1.20113,54500002.0
2005-08-11 23:32:00,1.20111,1.20111,1.201,1.201,88000001.0
2005-08-11 23:33:00,1.20097,1.20105,1.20097,1.20105,73400000.0
2005-08-11 23:34:00,1.201,1.20105,1.20095,1.20105,45500001.0
2005-08-11 23:35:00,1.20093,1.20113,1.20093,1.2011,155600001.0
2005-08-11 23:36:00,1.20077,1.20119,1.20021,1.20119,63799999.0
2005-08-11 23:37:00,1.20139,1.20146,1.20139,1.20146,66800002.0
2005-08-11 23:38:00,1.20141,1.20155,1.20141,1.20151,99199999.0
2005-08-11 23:39:00,1.20149,1.20171,1.20149,1.2017,56400000.0
2005-08-11 23:40:00,1.20163,1.20163,1.20159,1.20159,31200000.0
2005-08-11 23:41:00,1.20155,1.20155,1.20005,1.20005,116600001.0
2005-08-11 23:42:00,1.20011,1.20147,1.20011,1.20141,107000000.0
2005-08-11 23:43:00,1.2014,1.20145,1.2014,1.2014,34400000.0
2005-08-11 23:44:00,1.20137,1.20137,1.2013,1.2013,151000001.0
2005-08-11 23:45:00,1.20135,1.20135,1.20116,1.2012,52900001.0
2005-08-11 23:46:00,1.20118,1.20122,1.20118,1.20122,27900000.0
2005-08-11 23:47:00,1.2009,1.20143,1.2004,1.20143,112400000.0
2005-08-11 23:48:00,1.20099,1.20099,1.20028,1.20091,76100002.0
2005-08-11 23:49:00,1.20116,1.20137,1.20116,1.20134,90499998.0
2005-08-11 23:50:00,1.20127,1.20164,1.20127,1.20134,105400002.0
2005-08-11 23:51:00,1.2012,1.20125,1.20113,1.20113,55300001.0
2005-08-11 23:52:00,1.20112,1.2012,1.20112,1.20115,1700000.0
2005-08-11 23:53:00,1.20121,1.2017,1.20117,1.2017,165500001.0
2005-08-11 23:54:00,1.20185,1.20235,1.20165,1.20235,129500000.0
2005-08-11 23:55:00,1.20175,1.20194,1.20174,1.20194,49900000.0
2005-08-11 23:56:00,1.20209,1.20219,1.2019,1.20203,125500000.0
2005-08-11 23:57:00,1.20188,1.20192,1.20188,1.20192,39900000.0
2005-08-11 23:58:00,1.20177,1.20198,1.20147,1.20198,85300002.0
2005-08-11 23:59:00,1.20187,1.20187,1.20143,1.20181,127999999.0
2005-08-12 00:00:00,1.20217,1.20221,1.20213,1.20217,80100000.0
2005-08-12 00:01:00,1.2019,1.2019,1.20136,1.20163,83100001.0
2005-08-12 00:02:00,1.20174,1.20197,1.20161,1.20172,163100002.0
2005-08-12 00:03:00,1.20163,1.20169,1.20159,1.20168,83000001.0
2005-08-12 00:04:00,1.2017,1.20187,1.20159,1.20184,83300000.0
2005-08-12 00:05:00,1.20176,1.20187,1.20176,1.20187,28600000.0
2005-08-12 00:06:00,1.20185,1.2019,1.2016,1.2016,126000001.0
2005-08-12 00:07:00,1.2017,1.2017,1.20165,1.20165,31099999.0
2005-08-12 00:08:00,1.20174,1.20178,1.2017,1.20174,70300000.0
2005-08-12 00:09:00,1.20178,1.20209,1.20178,1.20185,105300001.0
2005-08-12 00:10:00,1.20172,1.20182,1.20166,1.20166,93400000.0
2005-08-12 00:11:00,1.20172,1.20196,1.20172,1.20175,74999999.0
2005-08-12 00:12:00,1.20165,1.20181,1.20165,1.20178,105400003.0
2005-08-12 00:13:00,1.20182,1.20184,1.2013,1.2013,34500001.0
2005-08-12 00:14:00,1.20136,1.20198,1.20136,1.20197,99900001.0
2005-08-12 00:15:00,1.20113,1.20129,1.20112,1.20125,112400002.0
2005-08-12 00:16:00,1.20132,1.2014,1.20132,1.2014,65300000.0
2005-08-12 00:17:00,1.2014,1.20151,1.20139,1.20151,118699999.0
2005-08-12 00:18:00,1.20143,1.20143,1.19995,1.19995,44400000.0
2005-08-12 00:19:00,1.20166,1.20198,1.20166,1.20174,76700002.0
2005-08-12 00:20:00,1.20001,1.2011,1.20001,1.2011,93699999.0
2005-08-12 00:21:00,1.20135,1.2017,1.20135,1.2017,100099999.0
2005-08-12 00:22:00,1.2018,1.2018,1.20154,1.20154,58599999.0
2005-08-12 00:23:00,1.20156,1.20178,1.20156,1.20176,161399999.0
2005-08-12 00:24:00,1.20175,1.20175,1.20165,1.2017,46200000.0
2005-08-12 00:25:00,1.20167,1.20175,1.20163,1.2017,120499997.0
2005-08-12 00:26:00,1.2017,1.2017,1.20165,1.20165,12800000.0
2005-08-12 00:27:00,1.20167,1.20167,1.20144,1.20144,79800001.0
2005-08-12 00:28:00,1.20138,1.20138,1.20128,1.2013,68100000.0
2005-08-12 00:29:00,1.20128,1.20136,1.20128,1.20132,70499997.0
2005-08-12 00:30:00,1.20139,1.20159,1.20139,1.20159,55100000.0
2005-08-12 00:31:00,1.20202,1.20223,1.20177,1.20214,89599999.0
2005-08-12 00:32:00,1.2017,1.2017,1.2017,1.2017,37000001.0
2005-08-12 00:33:00,1.20168,1.2017,1.20168,1.2017,28800000.0
2005-08-12 00:34:00,1.20175,1.20178,1.20162,1.20178,56800000.0
2005-08-12 00:35:00,1.20172,1.20172,1.2017,1.2017,13600000.0
2005-08-12 00:36:00,1.2016,1.20176,1.20159,1.20162,68799999.0
2005-08-12 00:37:00,1.20168,1.20175,1.20168,1.20175,4800000.0
2005-08-12 00:38:00,1.2017,1.20182,1.2017,1.20179,114300001.0
2005-08-12 00:39:00,1.2018,1.20185,1.20175,1.20175,76800002.0
2005-08-12 00:40:00,1.20175,1.20178,1.20175,1.20178,121699999.0
2005-08-12 00:41:00,1.20178,1.20182,1.20167,1.20182,141000005.0
2005-08-12 00:42:00,1.20185,1.20185,1.2018,1.2018,14400000.0
2005-08-12 00:43:00,1.2018,1.20185,1.20175,1.20185,107999998.0
2005-08-12 00:44:00,1.20175,1.20196,1.20175,1.20196,79700000.0
2005-08-12 00:45:00,1.202,1.20201,1.20188,1.20192,88000000.0
2005-08-12 00:46:00,1.20195,1.20195,1.20195,1.20195,3200000.0
2005-08-12 00:47:00,1.2019,1.20195,1.20182,1.2019,128600002.0
2005-08-12 00:48:00,1.20208,1.20231,1.20195,1.20231,85899999.0
2005-08-12 00:49:00,1.20193,1.20195,1.20185,1.20185,83600000.0
2005-08-12 00:50:00,1.20195,1.20195,1.20187,1.2019,228200004.0
2005-08-12 00:51:00,1.2019,1.20195,1.20182,1.20182,54799998.0
2005-08-12 00:52:00,1.2019,1.2019,1.20185,1.20185,108400001.0
2005-08-12 00:53:00,1.20185,1.2019,1.20185,1.2019,62000001.0
2005-08-12 00:54:00,1.20191,1.20193,1.20182,1.20187,180100001.0
2005-08-12 00:55:00,1.2018,1.20185,1.20175,1.20175,66799998.0
2005-08-12 00:56:00,1.20178,1.2018,1.20172,1.20178,131100002.0
2005-08-12 00:57:00,1.20181,1.20187,1.20181,1.20184,70600000.0
2005-08-12 00:58:00,1.20175,1.2018,1.20175,1.2018,57700001.0
2005-08-12 00:59:00,1.20181,1.20193,1.20181,1.20189,83199999.0
2005-08-12 01:00:00,1.2019,1.20198,1.2019,1.20198,70500001.0
2005-08-12 01:01:00,1.20195,1.20195,1.20185,1.2019,110000002.0
2005-08-12 01:02:00,1.2019,1.20195,1.20185,1.2019,63300001.0
2005-08-12 01:03:00,1.20195,1.20195,1.20182,1.20195,69000001.0
2005-08-12 01:04:00,1.20192,1.20202,1.20188,1.20198,143400001.0
2005-08-12 01:05:00,1.202,1.202,1.20175,1.20197,122499998.0
2005-08-12 01:06:00,1.20188,1.20188,1.20185,1.20185,9500000.0
2005-08-12 01:07:00,1.2018,1.2018,1.2018,1.2018,52599999.0
2005-08-12 01:08:00,1.20248,1.20252,1.20207,1.20207,40000001.0
2005-08-12 01:09:00,1.20185,1.20185,1.20185,1.20185,17000000.0
2005-08-12 01:10:00,1.20185,1.20192,1.20185,1.20192,23300000.0
2005-08-12 01:11:00,1.20194,1.20198,1.20193,1.20198,38200000.0
2005-08-12 01:12:00,1.202,1.202,1.202,1.202,2400000.0
2005-08-12 01:13:00,1.20246,1.20247,1.20226,1.20227,24800000.0
2005-08-12 01:14:00,1.20195,1.20195,1.20195,1.20195,67099998.0
2005-08-12 01:15:00,1.202,1.202,1.20195,1.20195,12800000.0
2005-08-12 01:16:00,1.20211,1.20244,1.20201,1.2021,187899999.0
2005-08-12 01:17:00,1.202,1.202,1.20195,1.202,93300002.0
2005-08-12 01:18:00,1.20205,1.20205,1.20205,1.20205,9600000.0
2005-08-12 01:19:00,1.20195,1.202,1.20185,1.20197,174600004.0
2005-08-12 01:20:00,1.20188,1.20192,1.20185,1.20192,73800000.0
2005-08-12 01:21:00,1.20198,1.202,1.20195,1.20195,64600000.0
2005-08-12 01:22:00,1.202,1.202,1.202,1.202,34400002.0
2005-08-12 01:23:00,1.202,1.20202,1.202,1.20202,3200000.0
2005-08-12 01:24:00,1.202,1.202,1.20192,1.20192,30300001.0
2005-08-12 01:25:00,1.202,1.20203,1.20195,1.20203,60999999.0
2005-08-12 01:26:00,1.202,1.202,1.202,1.202,7400000.0
2005-08-12 01:27:00,1.202,1.202,1.20193,1.20195,34800001.0
2005-08-12 01:28:00,1.20208,1.20208,1.20205,1.20205,11100000.0
2005-08-12 01:29:00,1.2021,1.2021,1.20189,1.20199,31100000.0
2005-08-12 01:30:00,1.20193,1.20195,1.20193,1.20195,15100000.0
2005-08-12 01:31:00,1.20202,1.20208,1.202,1.20208,45100000.0
2005-08-12 01:32:00,1.2021,1.20215,1.2021,1.20215,11200000.0
2005-08-12 01:33:00,1.2021,1.2021,1.20208,1.20208,72899999.0
2005-08-12 01:34:00,1.20214,1.20214,1.20211,1.20211,39000000.0
2005-08-12 01:35:00,1.20225,1.20225,1.2022,1.2022,68899997.0
2005-08-12 01:36:00,1.20225,1.20225,1.20215,1.2022,40700000.0
2005-08-12 01:37:00,1.20213,1.2022,1.20213,1.2022,37600000.0
2005-08-12 01:38:00,1.2022,1.20255,1.2022,1.20255,118000000.0
2005-08-12 01:39:00,1.20256,1.20256,1.20249,1.2025,58500000.0
2005-08-12 01:40:00,1.20237,1.20256,1.20237,1.20256,26500000.0
2005-08-12 01:41:00,1.20258,1.20258,1.20249,1.20249,39499998.0
2005-08-12 01:42:00,1.2024,1.2024,1.2024,1.2024,22299999.0
2005-08-12 01:43:00,1.2024,1.20247,1.2024,1.20247,56200001.0
2005-08-12 01:44:00,1.20237,1.2024,1.20235,1.2024,64599999.0
2005-08-12 01:45:00,1.20247,1.20253,1.20247,1.20253,24899999.0
2005-08-12 01:46:00,1.2026,1.20278,1.2026,1.20277,65000001.0
2005-08-12 01:47:00,1.20302,1.20302,1.20041,1.20041,147900001.0
2005-08-12 01:48:00,1.2007,1.20283,1.2007,1.20281,32400000.0
2005-08-12 01:49:00,1.20285,1.20304,1.20285,1.20285,126699999.0
2005-08-12 01:50:00,1.20285,1.20297,1.20285,1.20297,8000000.0
2005-08-12 01:51:00,1.20295,1.20295,1.20282,1.20282,1600000.0
2005-08-12 01:52:00,1.20315,1.20318,1.20292,1.20307,214600002.0
2005-08-12 01:53:00,1.20311,1.20319,1.20303,1.20303,58400002.0
2005-08-12 01:54:00,1.20307,1.20312,1.20298,1.203,111400000.0
2005-08-12 01:55:00,1.2032,1.20349,1.2032,1.20332,72600000.0
2005-08-12 01:56:00,1.2033,1.20349,1.20311,1.20348,84800001.0
2005-08-12 01:57:00,1.20357,1.20357,1.20309,1.20309,110100001.0
2005-08-12 01:58:00,1.20322,1.20335,1.20303,1.20303,124999998.0
2005-08-12 01:59:00,1.20295,1.20343,1.20295,1.20317,88900002.0
2005-08-12 02:00:00,1.2031,1.20327,1.20304,1.20317,140799999.0
2005-08-12 02:01:00,1.20307,1.20335,1.20307,1.2033,75999999.0
2005-08-12 02:02:00,1.20328,1.20328,1.20307,1.20319,50900000.0
2005-08-12 02:03:00,1.20318,1.20325,1.2031,1.20322,85500001.0
2005-08-12 02:04:00,1.20313,1.20318,1.20304,1.20318,105900002.0
2005-08-12 02:05:00,1.2033,1.2033,1.20293,1.20322,79900000.0
2005-08-12 02:06:00,1.2032,1.20335,1.2032,1.20328,98200001.0
2005-08-12 02:07:00,1.20316,1.20316,1.20244,1.20244,20700000.0
2005-08-12 02:08:00,1.20249,1.20309,1.20249,1.20309,107500001.0
2005-08-12 02:09:00,1.2032,1.2032,1.20315,1.20315,22500000.0
2005-08-12 02:10:00,1.20318,1.20334,1.20318,1.20329,133099998.0
2005-08-12 02:11:00,1.20338,1.20375,1.20338,1.20375,88099998.0
2005-08-12 02:12:00,1.20358,1.20381,1.20315,1.20381,110099998.0
2005-08-12 02:13:00,1.20381,1.20398,1.20381,1.20382,143900001.0
2005-08-12 02:14:00,1.2038,1.2038,1.2038,1.2038,9600000.0
2005-08-12 02:15:00,1.20383,1.20386,1.20377,1.20386,92500002.0
2005-08-12 02:16:00,1.20384,1.20386,1.20384,1.20386,45399999.0
2005-08-12 02:17:00,1.20395,1.20395,1.20392,1.20392,4000000.0
2005-08-12 02:18:00,1.20386,1.20386,1.20379,1.20379,6400000.0
2005-08-12 02:19:00,1.20372,1.20383,1.2037,1.2038,114700001.0
2005-08-12 02:20:00,1.20377,1.20401,1.20377,1.20395,67400000.0
2005-08-12 02:21:00,1.20405,1.20435,1.20389,1.20389,55100001.0
2005-08-12 02:22:00,1.20395,1.20423,1.20395,1.20423,133799998.0
2005-08-12 02:23:00,1.20415,1.20424,1.20407,1.20424,54999999.0
2005-08-12 02:24:00,1.20413,1.20423,1.20413,1.2042,158599999.0
2005-08-12 02:25:00,1.20414,1.20415,1.2041,1.20414,39400000.0
2005-08-12 02:26:00,1.20402,1.20402,1.20393,1.20393,16500000.0
2005-08-12 02:27:00,1.2039,1.2039,1.2039,1.2039,800000.0
2005-08-12 02:28:00,1.2039,1.2039,1.2039,1.2039,6500000.0
2005-08-12 02:29:00,1.20385,1.20395,1.20383,1.2039,98300000.0
2005-08-12 02:30:00,1.20392,1.20392,1.2039,1.2039,97100000.0
2005-08-12 02:31:00,1.20383,1.20383,1.20367,1.20375,26100000.0
2005-08-12 02:32:00,1.2039,1.20395,1.2039,1.20395,21700000.0
2005-08-12 02:33:00,1.20402,1.20402,1.20391,1.20391,98800002.0
2005-08-12 02:34:00,1.20381,1.20381,1.2036,1.20363,179100000.0
2005-08-12 02:35:00,1.20365,1.20365,1.20355,1.20355,21499999.0
2005-08-12 02:36:00,1.20367,1.2038,1.20366,1.2037,95600001.0
2005-08-12 02:37:00,1.20372,1.20372,1.20368,1.20368,7200000.0
2005-08-12 02:38:00,1.20375,1.2038,1.20375,1.2038,143800004.0
2005-08-12 02:39:00,1.20382,1.20391,1.20378,1.20387,59299999.0
2005-08-12 02:40:00,1.20365,1.20365,1.20362,1.20362,19100000.0
2005-08-12 02:41:00,1.20353,1.20353,1.20342,1.20342,44500000.0
2005-08-12 02:42:00,1.20342,1.20351,1.20342,1.20347,95000000.0
2005-08-12 02:43:00,1.20345,1.20345,1.2034,1.2034,110400001.0
2005-08-12 02:44:00,1.20335,1.2034,1.20335,1.2034,49600001.0
2005-08-12 02:45:00,1.20335,1.20335,1.20335,1.20335,8800000.0
2005-08-12 02:46:00,1.20312,1.20312,1.20271,1.20289,68700001.0
2005-08-12 02:47:00,1.20367,1.2038,1.20354,1.20377,175800002.0
2005-08-12 02:48:00,1.2037,1.20377,1.20352,1.20372,53000000.0
2005-08-12 02:49:00,1.20326,1.20329,1.20326,1.20329,36600001.0
2005-08-12 02:50:00,1.20335,1.20335,1.20332,1.20332,37100002.0
2005-08-12 02:51:00,1.20325,1.20335,1.20325,1.20325,81200003.0
2005-08-12 02:52:00,1.2033,1.2033,1.20325,1.20325,62700001.0
2005-08-12 02:53:00,1.20321,1.20341,1.20321,1.20341,59300001.0
2005-08-12 02:54:00,1.20347,1.20353,1.20347,1.20353,47300000.0
2005-08-12 02:55:00,1.20363,1.20378,1.20362,1.20378,125300002.0
2005-08-12 02:56:00,1.20359,1.2037,1.20337,1.20344,118200000.0
2005-08-12 02:57:00,1.20333,1.20333,1.20322,1.20322,33400000.0
2005-08-12 02:58:00,1.20318,1.20323,1.20311,1.20314,53100001.0
2005-08-12 02:59:00,1.2035,1.20379,1.20335,1.20361,79700000.0
2005-08-12 03:00:00,1.20324,1.2034,1.20321,1.2034,50800000.0
2005-08-12 03:01:00,1.20363,1.20387,1.20353,1.20361,119200001.0
2005-08-12 03:02:00,1.20343,1.20345,1.2033,1.20345,127600001.0
2005-08-12 03:03:00,1.20343,1.20343,1.2033,1.2034,44700000.0
2005-08-12 03:04:00,1.20343,1.20362,1.20335,1.20351,72300001.0
2005-08-12 03:05:00,1.20355,1.20365,1.20355,1.20355,82200000.0
2005-08-12 03:06:00,1.20353,1.20353,1.20351,1.20353,34300000.0
2005-08-12 03:07:00,1.20348,1.20348,1.20348,1.20348,4800000.0
2005-08-12 03:08:00,1.20348,1.20348,1.20337,1.20337,55800000.0
2005-08-12 03:09:00,1.2034,1.20345,1.20335,1.2034,77600002.0
2005-08-12 03:10:00,1.20344,1.20344,1.20344,1.20344,10400000.0
2005-08-12 03:11:00,1.20358,1.20358,1.20352,1.20352,27100000.0
2005-08-12 03:12:00,1.20358,1.20359,1.20355,1.20355,12000000.0
2005-08-12 03:13:00,1.20354,1.20354,1.20335,1.20337,51000000.0
2005-08-12 03:14:00,1.20336,1.20336,1.20309,1.20309,98500000.0
2005-08-12 03:15:00,1.20308,1.20317,1.20308,1.20311,56900000.0
2005-08-12 03:16:00,1.20318,1.20323,1.20312,1.20317,48400000.0
2005-08-12 03:17:00,1.20321,1.20321,1.20307,1.20307,44700000.0
2005-08-12 03:18:00,1.20315,1.20315,1.20302,1.20313,73000001.0
2005-08-12 03:19:00,1.20307,1.20316,1.20307,1.20316,53500000.0
2005-08-12 03:20:00,1.20306,1.20317,1.20285,1.20285,77599999.0
2005-08-12 03:21:00,1.20325,1.20349,1.20314,1.20328,66999999.0
2005-08-12 03:22:00,1.2028,1.2028,1.20273,1.2028,31100000.0
2005-08-12 03:23:00,1.20273,1.20288,1.20273,1.2028,131400004.0
2005-08-12 03:24:00,1.20281,1.20286,1.20281,1.20286,39000000.0
2005-08-12 03:25:00,1.2029,1.20295,1.20285,1.20293,73500000.0
2005-08-12 03:26:00,1.20291,1.20291,1.20279,1.20281,67100000.0
2005-08-12 03:27:00,1.20282,1.20286,1.20282,1.20286,45400000.0
2005-08-12 03:28:00,1.2029,1.2029,1.2029,1.2029,42300001.0
2005-08-12 03:29:00,1.2029,1.2029,1.2028,1.20283,94999999.0
2005-08-12 03:30:00,1.2029,1.20298,1.20285,1.20285,129500000.0
2005-08-12 03:31:00,1.20285,1.2029,1.2028,1.2029,61900002.0
2005-08-12 03:32:00,1.2029,1.2029,1.2029,1.2029,27099999.0
2005-08-12 03:33:00,1.20284,1.20308,1.20284,1.20308,68000000.0
2005-08-12 03:34:00,1.20297,1.20297,1.20296,1.20296,4800000.0
2005-08-12 03:35:00,1.20275,1.2028,1.20275,1.2028,30200000.0
2005-08-12 03:36:00,1.20273,1.20285,1.20273,1.20285,72800002.0
2005-08-12 03:37:00,1.20281,1.20287,1.20281,1.20282,72199999.0
2005-08-12 03:38:00,1.20275,1.20285,1.20275,1.20285,10400000.0
2005-08-12 03:39:00,1.2028,1.20285,1.20278,1.2028,72800000.0
2005-08-12 03:40:00,1.20279,1.20306,1.20279,1.20306,113599999.0
2005-08-12 03:41:00,1.20308,1.2031,1.20302,1.20307,46900000.0
2005-08-12 03:42:00,1.20295,1.203,1.20295,1.203,8000000.0
2005-08-12 03:43:00,1.2031,1.2031,1.20276,1.20276,138900002.0
2005-08-12 03:44:00,1.2028,1.2028,1.20273,1.20273,12000000.0
2005-08-12 03:45:00,1.2028,1.20298,1.2028,1.20286,68100000.0
2005-08-12 03:46:00,1.20303,1.2031,1.20303,1.2031,9600000.0
2005-08-12 03:47:00,1.20313,1.20313,1.20305,1.2031,119900002.0
2005-08-12 03:48:00,1.20295,1.20303,1.20295,1.20295,88300002.0
2005-08-12 03:49:00,1.20344,1.2035,1.2032,1.20326,152900000.0
2005-08-12 03:50:00,1.20295,1.20305,1.20295,1.20305,38000000.0
2005-08-12 03:51:00,1.203,1.203,1.203,1.203,15100000.0
2005-08-12 03:52:00,1.20296,1.20315,1.20296,1.20312,48700001.0
2005-08-12 03:53:00,1.20318,1.2034,1.20314,1.2034,92400001.0
2005-08-12 03:54:00,1.2034,1.2034,1.20335,1.2034,109200001.0
2005-08-12 03:55:00,1.20338,1.20342,1.2033,1.20338,109700002.0
2005-08-12 03:56:00,1.20325,1.20329,1.20299,1.20326,50900001.0
2005-08-12 03:57:00,1.2034,1.2034,1.2034,1.2034,38900002.0
2005-08-12 03:58:00,1.2033,1.20345,1.2033,1.20345,58799998.0
2005-08-12 03:59:00,1.20362,1.20368,1.20342,1.20355,91099999.0
2005-08-12 04:00:00,1.20338,1.20347,1.20338,1.20347,11200000.0
2005-08-12 04:01:00,1.20345,1.20345,1.20332,1.20332,26000000.0
2005-08-12 04:02:00,1.20345,1.20345,1.20345,1.20345,38800000.0
2005-08-12 04:03:00,1.20335,1.20335,1.20335,1.20335,12400000.0
2005-08-12 04:04:00,1.20342,1.20342,1.20328,1.20328,34999998.0
2005-08-12 04:05:00,1.2033,1.2033,1.2033,1.2033,4800000.0
2005-08-12 04:06:00,1.2037,1.20382,1.20335,1.20351,148099999.0
2005-08-12 04:07:00,1.20333,1.20337,1.20331,1.20337,43900001.0
2005-08-12 04:08:00,1.20332,1.2034,1.20324,1.20331,92600000.0
2005-08-12 04:09:00,1.20332,1.20341,1.20332,1.20341,62900002.0
2005-08-12 04:10:00,1.2034,1.2034,1.2033,1.2034,156400000.0
2005-08-12 04:11:00,1.20331,1.20334,1.20331,1.20334,52299999.0
2005-08-12 04:12:00,1.20325,1.20325,1.20284,1.20315,134299999.0
2005-08-12 04:13:00,1.20312,1.20312,1.20283,1.20283,30000000.0
2005-08-12 04:14:00,1.20287,1.20287,1.20276,1.20276,30300000.0
2005-08-12 04:15:00,1.20278,1.20282,1.20278,1.20282,21500001.0
2005-08-12 04:16:00,1.20235,1.20235,1.20178,1.20218,104900000.0
2005-08-12 04:17:00,1.20218,1.20221,1.20217,1.20221,50800001.0
2005-08-12 04:18:00,1.2022,1.20222,1.2022,1.20222,45100001.0
2005-08-12 04:19:00,1.20215,1.20225,1.202,1.202,67800001.0
2005-08-12 04:20:00,1.20225,1.20225,1.2022,1.2022,8800000.0
2005-08-12 04:21:00,1.20198,1.20211,1.20176,1.20193,76799999.0
2005-08-12 04:22:00,1.20188,1.20216,1.20188,1.20202,108300003.0
2005-08-12 04:23:00,1.202,1.202,1.20195,1.20195,116300000.0
2005-08-12 04:24:00,1.20194,1.20202,1.20188,1.20188,72699999.0
2005-08-12 04:25:00,1.2019,1.2019,1.2019,1.2019,15300000.0
2005-08-12 04:26:00,1.20195,1.20204,1.20195,1.20197,73799999.0
2005-08-12 04:27:00,1.202,1.20208,1.202,1.20208,38299998.0
2005-08-12 04:28:00,1.2019,1.2019,1.2019,1.2019,9600000.0
2005-08-12 04:29:00,1.202,1.20202,1.2019,1.20195,82499999.0
2005-08-12 04:30:00,1.20196,1.20212,1.20196,1.20212,35200001.0
2005-08-12 04:31:00,1.20215,1.20215,1.20205,1.2021,21100000.0
2005-08-12 04:32:00,1.2019,1.20192,1.20179,1.20192,50699998.0
2005-08-12 04:33:00,1.20195,1.202,1.2019,1.20195,58200000.0
2005-08-12 04:34:00,1.202,1.20205,1.20195,1.202,139899998.0
2005-08-12 04:35:00,1.20202,1.20202,1.202,1.202,62199999.0
2005-08-12 04:36:00,1.20197,1.20212,1.20197,1.20212,49200000.0
2005-08-12 04:37:00,1.2026,1.20284,1.20234,1.20244,20800000.0
2005-08-12 04:38:00,1.20245,1.20288,1.20245,1.20251,65200000.0
2005-08-12 04:39:00,1.20216,1.20222,1.20216,1.20222,38700001.0
2005-08-12 04:40:00,1.20218,1.2022,1.20215,1.20215,42300000.0
2005-08-12 04:41:00,1.20218,1.20218,1.20206,1.20206,52600000.0
2005-08-12 04:42:00,1.2021,1.2021,1.2021,1.2021,44600001.0
2005-08-12 04:43:00,1.20208,1.20215,1.202,1.2021,151199999.0
2005-08-12 04:44:00,1.2021,1.2021,1.2021,1.2021,59999998.0
2005-08-12 04:45:00,1.20205,1.20205,1.20205,1.20205,6500000.0
2005-08-12 04:46:00,1.2021,1.20212,1.20205,1.2021,187500002.0
2005-08-12 04:47:00,1.20205,1.20216,1.202,1.202,65899999.0
2005-08-12 04:48:00,1.20203,1.20205,1.20203,1.20203,47900000.0
2005-08-12 04:49:00,1.2021,1.2021,1.20202,1.20205,96399999.0
2005-08-12 04:50:00,1.20205,1.20215,1.20205,1.20205,66899999.0
2005-08-12 04:51:00,1.20215,1.20215,1.20205,1.2021,77000000.0
2005-08-12 04:52:00,1.20207,1.20209,1.20189,1.20189,96400001.0
2005-08-12 04:53:00,1.20209,1.20219,1.20209,1.20218,17300000.0
2005-08-12 04:54:00,1.2022,1.20222,1.20215,1.2022,80199998.0
2005-08-12 04:55:00,1.20215,1.20225,1.20215,1.20222,102799999.0
2005-08-12 04:56:00,1.20247,1.20247,1.20219,1.20219,19700000.0
2005-08-12 04:57:00,1.20225,1.20225,1.20215,1.2022,65500000.0
2005-08-12 04:58:00,1.2022,1.2022,1.2022,1.2022,1600000.0
2005-08-12 04:59:00,1.20217,1.2022,1.20212,1.20217,165800002.0
2005-08-12 05:00:00,1.20213,1.2025,1.20194,1.2025,85100000.0
2005-08-12 05:01:00,1.2022,1.2022,1.20215,1.2022,86299997.0
2005-08-12 05:02:00,1.20224,1.20244,1.20224,1.20239,82399999.0
2005-08-12 05:03:00,1.20242,1.20251,1.20236,1.20236,107199998.0
2005-08-12 05:04:00,1.20235,1.20245,1.20235,1.2024,61200001.0
2005-08-12 05:05:00,1.2024,1.2024,1.2024,1.2024,21500000.0
2005-08-12 05:06:00,1.20244,1.20251,1.20244,1.20251,11200000.0
2005-08-12 05:07:00,1.20254,1.20254,1.20232,1.20247,140899998.0
2005-08-12 05:08:00,1.20253,1.20301,1.20247,1.20296,102900000.0
2005-08-12 05:09:00,1.20238,1.20308,1.20237,1.20303,158300001.0
2005-08-12 05:10:00,1.20247,1.20248,1.20224,1.20243,92400000.0
2005-08-12 05:11:00,1.20248,1.20248,1.20239,1.20239,37500000.0
2005-08-12 05:12:00,1.20233,1.20233,1.20207,1.20214,77300000.0
2005-08-12 05:13:00,1.20212,1.20222,1.20212,1.20218,66300000.0
2005-08-12 05:14:00,1.20222,1.20222,1.20215,1.2022,12400000.0
2005-08-12 05:15:00,1.20212,1.20249,1.20212,1.20235,118700000.0
2005-08-12 05:16:00,1.20225,1.20227,1.20215,1.20215,125000002.0
2005-08-12 05:17:00,1.2022,1.20222,1.20215,1.20215,45500000.0
2005-08-12 05:18:00,1.20218,1.20225,1.20218,1.2022,91000002.0
2005-08-12 05:19:00,1.2022,1.2022,1.20212,1.20212,6000000.0
2005-08-12 05:20:00,1.20228,1.20228,1.20215,1.2022,107799998.0
2005-08-12 05:21:00,1.2022,1.2022,1.2022,1.2022,43900002.0
2005-08-12 05:22:00,1.2022,1.2022,1.20215,1.2022,26500000.0
2005-08-12 05:23:00,1.2022,1.20233,1.2022,1.20221,127400000.0
2005-08-12 05:24:00,1.20225,1.20225,1.20225,1.20225,3200000.0
2005-08-12 05:25:00,1.20199,1.20199,1.20189,1.20189,81800002.0
2005-08-12 05:26:00,1.20173,1.20182,1.20173,1.20173,74899999.0
2005-08-12 05:27:00,1.20169,1.20176,1.20169,1.20176,26400001.0
2005-08-12 05:28:00,1.2018,1.2018,1.2018,1.2018,34399999.0
2005-08-12 05:29:00,1.2018,1.2018,1.20175,1.20177,68600002.0
2005-08-12 05:30:00,1.20172,1.20178,1.20172,1.20172,84000001.0
2005-08-12 05:31:00,1.2018,1.20185,1.20172,1.2018,27200000.0
2005-08-12 05:32:00,1.20183,1.2019,1.20175,1.2019,57700000.0
2005-08-12 05:33:00,1.2019,1.2019,1.2019,1.2019,47000000.0
2005-08-12 05:34:00,1.20181,1.20186,1.20176,1.20176,46600001.0
2005-08-12 05:35:00,1.2018,1.2018,1.20178,1.20178,14000000.0
2005-08-12 05:36:00,1.2018,1.20185,1.2018,1.20185,60100001.0
2005-08-12 05:37:00,1.20179,1.20186,1.20179,1.20186,62500000.0
2005-08-12 05:38:00,1.2019,1.20195,1.2018,1.2018,38300000.0
2005-08-12 05:39:00,1.2019,1.20195,1.20185,1.20195,159399998.0
2005-08-12 05:40:00,1.20188,1.20195,1.20185,1.2019,65700000.0
2005-08-12 05:41:00,1.20193,1.20195,1.2019,1.20195,140400002.0
2005-08-12 05:42:00,1.20195,1.20195,1.2019,1.2019,34199999.0
2005-08-12 05:43:00,1.20205,1.20221,1.20205,1.20219,157800002.0
2005-08-12 05:44:00,1.20205,1.20219,1.20201,1.20219,111200003.0
2005-08-12 05:45:00,1.20216,1.2022,1.20209,1.2022,121899999.0
2005-08-12 05:46:00,1.2023,1.20235,1.2023,1.20235,59400002.0
2005-08-12 05:47:00,1.2023,1.20232,1.20222,1.2023,85799999.0
2005-08-12 05:48:00,1.20225,1.2023,1.20225,1.2023,56600000.0
2005-08-12 05:49:00,1.2023,1.20233,1.2023,1.20233,29200000.0
2005-08-12 05:50:00,1.20277,1.20283,1.20249,1.20257,71200002.0
2005-08-12 05:51:00,1.2022,1.20235,1.2022,1.20225,110199999.0
2005-08-12 05:52:00,1.20235,1.20235,1.20222,1.20222,147900001.0
2005-08-12 05:53:00,1.20228,1.20235,1.2022,1.20235,119599999.0
2005-08-12 05:54:00,1.20235,1.20235,1.2023,1.2023,44100000.0
2005-08-12 05:55:00,1.2023,1.20232,1.20225,1.20232,66099999.0
2005-08-12 05:56:00,1.20227,1.2023,1.20227,1.2023,21500000.0
2005-08-12 05:57:00,1.20225,1.2023,1.20225,1.2023,79800000.0
2005-08-12 05:58:00,1.2023,1.20235,1.20225,1.20225,203299996.0
2005-08-12 05:59:00,1.20223,1.20228,1.20221,1.20226,42200001.0
2005-08-12 06:00:00,1.20228,1.20228,1.20225,1.20228,32800000.0
2005-08-12 06:01:00,1.20226,1.20229,1.20212,1.20227,121400000.0
2005-08-12 06:02:00,1.20222,1.20222,1.20202,1.20207,72900000.0
2005-08-12 06:03:00,1.20205,1.20212,1.20205,1.2021,126100002.0
2005-08-12 06:04:00,1.20207,1.2021,1.20205,1.20205,83300000.0
2005-08-12 06:05:00,1.20215,1.20215,1.20202,1.20205,19200000.0
2005-08-12 06:06:00,1.2021,1.2021,1.20205,1.20205,50100000.0
2005-08-12 06:07:00,1.20215,1.20215,1.20205,1.20207,58900000.0
2005-08-12 06:08:00,1.2021,1.20215,1.20208,1.20212,145800001.0
2005-08-12 06:09:00,1.2021,1.2021,1.20205,1.20205,82000001.0
2005-08-12 06:10:00,1.20217,1.20217,1.202,1.20212,59300001.0
2005-08-12 06:11:00,1.20208,1.20225,1.20208,1.20225,142699998.0
2005-08-12 06:12:00,1.20227,1.2023,1.2022,1.2022,73000000.0
2005-08-12 06:13:00,1.20221,1.20224,1.20221,1.20224,5600000.0
2005-08-12 06:14:00,1.2022,1.2022,1.20215,1.2022,117600003.0
2005-08-12 06:15:00,1.2022,1.20225,1.20212,1.20225,57500000.0
2005-08-12 06:16:00,1.2022,1.20225,1.20215,1.20223,62599999.0
2005-08-12 06:17:00,1.20215,1.20215,1.20205,1.2021,77900003.0
2005-08-12 06:18:00,1.20212,1.20217,1.20205,1.2021,82700002.0
2005-08-12 06:19:00,1.20207,1.20207,1.20187,1.20198,122999999.0
2005-08-12 06:20:00,1.20197,1.202,1.20197,1.202,57200000.0
2005-08-12 06:21:00,1.20195,1.202,1.2019,1.202,88099998.0
2005-08-12 06:22:00,1.20202,1.20203,1.20198,1.20203,100800000.0
2005-08-12 06:23:00,1.20195,1.202,1.20195,1.202,35000000.0
2005-08-12 06:24:00,1.20217,1.20224,1.20193,1.20212,60200000.0
2005-08-12 06:25:00,1.20195,1.20195,1.2018,1.2018,19200000.0
2005-08-12 06:26:00,1.20198,1.20208,1.20195,1.20195,81000000.0
2005-08-12 06:27:00,1.20198,1.20198,1.2019,1.2019,39300001.0
2005-08-12 06:28:00,1.20185,1.20195,1.2018,1.2018,59300000.0
2005-08-12 06:29:00,1.20185,1.20195,1.20185,1.2019,97100001.0
2005-08-12 06:30:00,1.20192,1.20192,1.20192,1.20192,6400000.0
2005-08-12 06:31:00,1.20187,1.20198,1.20187,1.20193,127500001.0
2005-08-12 06:32:00,1.202,1.202,1.202,1.202,27600000.0
2005-08-12 06:33:00,1.202,1.202,1.2019,1.2019,52700000.0
2005-08-12 06:34:00,1.20198,1.202,1.20198,1.202,76600001.0
2005-08-12 06:35:00,1.20195,1.20205,1.20195,1.20195,88999997.0
2005-08-12 06:36:00,1.20193,1.20193,1.20193,1.20193,800000.0
2005-08-12 06:37:00,1.20197,1.20197,1.20189,1.20191,143000000.0
2005-08-12 06:38:00,1.20198,1.20198,1.2019,1.2019,112299997.0
2005-08-12 06:39:00,1.20187,1.2019,1.20185,1.2019,80700000.0
2005-08-12 06:40:00,1.20197,1.20201,1.20191,1.20201,98699999.0
2005-08-12 06:41:00,1.20202,1.20207,1.20199,1.20203,94999997.0
2005-08-12 06:42:00,1.20198,1.20198,1.20176,1.20195,14000000.0
2005-08-12 06:43:00,1.20192,1.20194,1.20183,1.20183,105399999.0
2005-08-12 06:44:00,1.20167,1.20167,1.2015,1.2015,60400000.0
2005-08-12 06:45:00,1.20157,1.20177,1.20157,1.20171,12100000.0
2005-08-12 06:46:00,1.20178,1.20178,1.20152,1.20152,55099999.0
2005-08-12 06:47:00,1.20145,1.20153,1.20144,1.2015,123800000.0
2005-08-12 06:48:00,1.2015,1.20153,1.20145,1.20153,115000000.0
2005-08-12 06:49:00,1.20148,1.20171,1.20143,1.20166,87899999.0
2005-08-12 06:50:00,1.20165,1.20165,1.20153,1.20158,102900004.0
2005-08-12 06:51:00,1.2016,1.20169,1.20134,1.20169,72400000.0
2005-08-12 06:52:00,1.20168,1.20168,1.20152,1.20156,80900000.0
2005-08-12 06:53:00,1.20158,1.20158,1.20158,1.20158,27900000.0
2005-08-12 06:54:00,1.2016,1.2016,1.2016,1.2016,31900000.0
2005-08-12 06:55:00,1.20165,1.20165,1.2016,1.2016,29000000.0
2005-08-12 06:56:00,1.20162,1.2017,1.20161,1.20161,151899998.0
2005-08-12 06:57:00,1.2016,1.2016,1.20155,1.20155,19099999.0
2005-08-12 06:58:00,1.20164,1.20166,1.20164,1.20166,6200000.0
2005-08-12 06:59:00,1.2016,1.20179,1.2016,1.20165,161699999.0
2005-08-12 07:00:00,1.20177,1.20197,1.20175,1.20187,102799998.0
2005-08-12 07:01:00,1.20169,1.20169,1.20163,1.20165,114100001.0
2005-08-12 07:02:00,1.20173,1.20173,1.20169,1.20169,29200000.0
2005-08-12 07:03:00,1.20182,1.20182,1.20163,1.20163,75900002.0
2005-08-12 07:04:00,1.20155,1.2016,1.2015,1.2016,76800001.0
2005-08-12 07:05:00,1.20163,1.20179,1.20163,1.20179,16700000.0
2005-08-12 07:06:00,1.20195,1.20195,1.20185,1.2019,110099999.0
2005-08-12 07:07:00,1.2019,1.20192,1.20185,1.20185,52700002.0
2005-08-12 07:08:00,1.20185,1.20185,1.20185,1.20185,41600001.0
2005-08-12 07:09:00,1.20185,1.20195,1.20185,1.20185,50700000.0
2005-08-12 07:10:00,1.2019,1.20193,1.2019,1.20193,8600000.0
2005-08-12 07:11:00,1.2019,1.2019,1.2019,1.2019,22000000.0
2005-08-12 07:12:00,1.20208,1.20246,1.20201,1.20238,155400001.0
2005-08-12 07:13:00,1.2019,1.20195,1.20182,1.2019,51100000.0
2005-08-12 07:14:00,1.20185,1.2019,1.20185,1.20187,48300001.0
2005-08-12 07:15:00,1.20187,1.20193,1.20187,1.2019,50400000.0
2005-08-12 07:16:00,1.2024,1.20246,1.20226,1.20246,139299997.0
2005-08-12 07:17:00,1.20187,1.2019,1.20187,1.2019,12000000.0
2005-08-12 07:18:00,1.20185,1.2019,1.20185,1.2019,87000001.0
2005-08-12 07:19:00,1.20193,1.20202,1.20193,1.20202,12900000.0
2005-08-12 07:20:00,1.20267,1.20273,1.20215,1.20219,107699999.0
2005-08-12 07:21:00,1.20207,1.20215,1.20205,1.2021,152300000.0
2005-08-12 07:22:00,1.20205,1.2021,1.20205,1.2021,56000000.0
2005-08-12 07:23:00,1.2021,1.2021,1.2021,1.2021,45500000.0
2005-08-12 07:24:00,1.20213,1.20213,1.20205,1.20205,45099998.0
2005-08-12 07:25:00,1.2021,1.20215,1.20205,1.20205,176400001.0
2005-08-12 07:26:00,1.20206,1.20206,1.2019,1.2019,23900000.0
2005-08-12 07:27:00,1.2019,1.2019,1.20187,1.20187,19599999.0
2005-08-12 07:28:00,1.20185,1.20198,1.20185,1.2019,189700003.0
2005-08-12 07:29:00,1.20244,1.20244,1.20225,1.20235,81200002.0
2005-08-12 07:30:00,1.20185,1.20185,1.20185,1.20185,62300001.0
2005-08-12 07:31:00,1.2019,1.20195,1.20182,1.2019,159989999.0
2005-08-12 07:32:00,1.20195,1.20195,1.2019,1.2019,23900000.0
2005-08-12 07:33:00,1.20236,1.20236,1.20212,1.20217,78300000.0
2005-08-12 07:34:00,1.20187,1.20187,1.20176,1.20187,92400001.0
2005-08-12 07:35:00,1.2019,1.20206,1.2019,1.20193,45599999.0
2005-08-12 07:36:00,1.20185,1.20195,1.20182,1.20188,90500000.0
2005-08-12 07:37:00,1.2019,1.2019,1.2019,1.2019,32599998.0
2005-08-12 07:38:00,1.20195,1.20195,1.20185,1.2019,63500001.0
2005-08-12 07:39:00,1.20185,1.2019,1.20185,1.20187,89399999.0
2005-08-12 07:40:00,1.20185,1.2019,1.20185,1.20188,51200001.0
2005-08-12 07:41:00,1.20188,1.20192,1.20188,1.20192,42600002.0
2005-08-12 07:42:00,1.20203,1.20225,1.20203,1.20225,113499999.0
2005-08-12 07:43:00,1.20222,1.20222,1.20208,1.20208,25000000.0
2005-08-12 07:44:00,1.2021,1.20215,1.202,1.20215,98999999.0
2005-08-12 07:45:00,1.20201,1.20223,1.20201,1.20223,59800000.0
2005-08-12 07:46:00,1.20217,1.2022,1.20217,1.2022,41700002.0
2005-08-12 07:47:00,1.20215,1.2022,1.20215,1.2022,14400000.0
2005-08-12 07:48:00,1.2022,1.20225,1.2022,1.2022,110300001.0
2005-08-12 07:49:00,1.20228,1.20268,1.20228,1.20256,43800000.0
2005-08-12 07:50:00,1.20225,1.20225,1.20225,1.20225,24900000.0
2005-08-12 07:51:00,1.2022,1.20222,1.20215,1.20215,62100000.0
2005-08-12 07:52:00,1.2022,1.2022,1.20215,1.20215,9600000.0
2005-08-12 07:53:00,1.2022,1.2022,1.2022,1.2022,28400000.0
2005-08-12 07:54:00,1.20215,1.20215,1.20192,1.20193,80800002.0
2005-08-12 07:55:00,1.202,1.20205,1.20192,1.20205,80300000.0
2005-08-12 07:56:00,1.20207,1.20207,1.20207,1.20207,800000.0
2005-08-12 07:57:00,1.20196,1.20211,1.20196,1.202,107190004.0
2005-08-12 07:58:00,1.20199,1.2021,1.20194,1.20205,124100000.0
2005-08-12 07:59:00,1.20205,1.20213,1.20205,1.2021,59400001.0
2005-08-12 08:00:00,1.20205,1.20215,1.20205,1.20215,113999998.0
2005-08-12 08:01:00,1.20205,1.20215,1.20205,1.20215,15900000.0
2005-08-12 08:02:00,1.20205,1.20215,1.20205,1.2021,104000000.0
2005-08-12 08:03:00,1.20207,1.20215,1.20205,1.20215,69200002.0
2005-08-12 08:04:00,1.20205,1.20214,1.202,1.20214,123800002.0
2005-08-12 08:05:00,1.20213,1.20219,1.20212,1.20213,75600000.0
2005-08-12 08:06:00,1.20222,1.20233,1.20222,1.20229,70699999.0
2005-08-12 08:07:00,1.2022,1.20222,1.20215,1.2022,141400003.0
2005-08-12 08:08:00,1.20222,1.20222,1.2022,1.2022,28400000.0
2005-08-12 08:09:00,1.20225,1.20225,1.20212,1.20212,82100000.0
2005-08-12 08:10:00,1.2022,1.20225,1.2021,1.20225,85000000.0
2005-08-12 08:11:00,1.20216,1.20216,1.20183,1.20183,39300000.0
2005-08-12 08:12:00,1.20175,1.20175,1.2017,1.2017,38899999.0
2005-08-12 08:13:00,1.20178,1.20189,1.20169,1.20169,70599999.0
2005-08-12 08:14:00,1.20163,1.20179,1.2016,1.2017,86000000.0
2005-08-12 08:15:00,1.20172,1.20172,1.20145,1.20145,74899999.0
2005-08-12 08:16:00,1.20124,1.20124,1.20101,1.20101,18900000.0
2005-08-12 08:17:00,1.20079,1.20084,1.20074,1.20074,150399997.0
2005-08-12 08:18:00,1.20077,1.20087,1.20075,1.20082,150400001.0
2005-08-12 08:19:00,1.20085,1.20085,1.2008,1.20085,52600000.0
2005-08-12 08:20:00,1.2008,1.2008,1.2008,1.2008,89200000.0
2005-08-12 08:21:00,1.20085,1.20085,1.20075,1.2008,60000000.0
2005-08-12 08:22:00,1.2008,1.20083,1.20078,1.2008,80100002.0
2005-08-12 08:23:00,1.2008,1.20085,1.20075,1.2008,66900000.0
2005-08-12 08:24:00,1.2008,1.20086,1.2008,1.20082,83700000.0
2005-08-12 08:25:00,1.2008,1.2008,1.20073,1.2008,149500002.0
2005-08-12 08:26:00,1.20085,1.20085,1.20085,1.20085,800000.0
2005-08-12 08:27:00,1.20079,1.20115,1.20079,1.20113,83699999.0
2005-08-12 08:28:00,1.2011,1.2011,1.2011,1.2011,1600000.0
2005-08-12 08:29:00,1.20118,1.20131,1.20094,1.20094,133299999.0
2005-08-12 08:30:00,1.20095,1.20115,1.20095,1.20115,61700000.0
2005-08-12 08:31:00,1.20117,1.20117,1.20094,1.20094,113600001.0
2005-08-12 08:32:00,1.20102,1.20136,1.20097,1.20097,162299998.0
2005-08-12 08:33:00,1.20085,1.20095,1.20085,1.20095,94200002.0
2005-08-12 08:34:00,1.20092,1.2011,1.20092,1.2011,102299999.0
2005-08-12 08:35:00,1.20118,1.20118,1.20105,1.20113,62400000.0
2005-08-12 08:36:00,1.20142,1.20142,1.20115,1.20142,104500002.0
2005-08-12 08:37:00,1.20107,1.20107,1.20103,1.20103,6700000.0
2005-08-12 08:38:00,1.20102,1.20107,1.20101,1.20106,89299998.0
2005-08-12 08:39:00,1.20105,1.20115,1.20105,1.2011,44199999.0
2005-08-12 08:40:00,1.20103,1.20104,1.20103,1.20104,61500001.0
2005-08-12 08:41:00,1.20096,1.20096,1.2008,1.2008,110400001.0
2005-08-12 08:42:00,1.20085,1.2009,1.20085,1.2009,66200001.0
2005-08-12 08:43:00,1.20095,1.20095,1.20083,1.20085,78900002.0
2005-08-12 08:44:00,1.20142,1.20144,1.20094,1.20125,144500000.0
2005-08-12 08:45:00,1.2009,1.20093,1.20088,1.2009,150000001.0
2005-08-12 08:46:00,1.2009,1.20093,1.2009,1.20093,30300000.0
2005-08-12 08:47:00,1.2009,1.2009,1.20083,1.20083,10400000.0
2005-08-12 08:48:00,1.2009,1.2009,1.20085,1.20085,30800000.0
2005-08-12 08:49:00,1.20094,1.20101,1.20094,1.20101,11900000.0
2005-08-12 08:50:00,1.20097,1.2011,1.20097,1.20108,46400000.0
2005-08-12 08:51:00,1.20108,1.20114,1.20105,1.20105,43200000.0
2005-08-12 08:52:00,1.20097,1.20099,1.20092,1.20099,77100000.0
2005-08-12 08:53:00,1.20099,1.20107,1.20097,1.20105,97100000.0
2005-08-12 08:54:00,1.20107,1.20115,1.20107,1.20115,91199999.0
2005-08-12 08:55:00,1.2012,1.20123,1.20109,1.20118,138099999.0
2005-08-12 08:56:00,1.20109,1.20112,1.20103,1.20112,78800000.0
2005-08-12 08:57:00,1.20106,1.20106,1.20089,1.20093,141299997.0
2005-08-12 08:58:00,1.20102,1.20113,1.20096,1.201,77799999.0
2005-08-12 08:59:00,1.201,1.20104,1.20092,1.20092,59300001.0
2005-08-12 09:00:00,1.20075,1.20075,1.20059,1.20059,78700001.0
2005-08-12 09:01:00,1.20061,1.20096,1.20056,1.20084,194599999.0
2005-08-12 09:02:00,1.2008,1.20085,1.20072,1.20072,47200000.0
2005-08-12 09:03:00,1.20088,1.20088,1.20059,1.2007,104600001.0
2005-08-12 09:04:00,1.20079,1.20103,1.20075,1.20075,116900000.0
2005-08-12 09:05:00,1.20078,1.20088,1.20078,1.20088,38400000.0
2005-08-12 09:06:00,1.2008,1.2008,1.20057,1.20064,87800002.0
2005-08-12 09:07:00,1.20067,1.20075,1.20067,1.20072,112599999.0
2005-08-12 09:08:00,1.20085,1.20086,1.20073,1.20085,89299998.0
2005-08-12 09:09:00,1.20075,1.20085,1.20075,1.20085,67400002.0
2005-08-12 09:10:00,1.2008,1.2008,1.20078,1.20078,56899998.0
2005-08-12 09:11:00,1.20109,1.20126,1.20101,1.20122,108600000.0
2005-08-12 09:12:00,1.20083,1.20085,1.20083,1.20085,1600000.0
2005-08-12 09:13:00,1.20084,1.20084,1.20081,1.20081,47200000.0
2005-08-12 09:14:00,1.20099,1.20099,1.20096,1.20096,31200000.0
2005-08-12 09:15:00,1.2007,1.2007,1.20044,1.20044,55900001.0
2005-08-12 09:16:00,1.20047,1.20047,1.2004,1.2004,10300000.0
2005-08-12 09:17:00,1.20039,1.20052,1.20039,1.20043,112099999.0
2005-08-12 09:18:00,1.20039,1.20039,1.20039,1.20039,8800000.0
2005-08-12 09:19:00,1.20037,1.2005,1.20037,1.20038,53400000.0
2005-08-12 09:20:00,1.20042,1.20058,1.20039,1.20058,68600001.0
2005-08-12 09:21:00,1.20061,1.20061,1.20043,1.20055,60799998.0
2005-08-12 09:22:00,1.2005,1.2005,1.20047,1.20047,39800000.0
2005-08-12 09:23:00,1.20041,1.20044,1.20041,1.20044,18500000.0
2005-08-12 09:24:00,1.20039,1.20039,1.19962,1.19962,136399999.0
2005-08-12 09:25:00,1.19958,1.19988,1.19937,1.19988,61700000.0
2005-08-12 09:26:00,1.20002,1.20006,1.2,1.20002,40300000.0
2005-08-12 09:27:00,1.19998,1.20002,1.1999,1.2,118000002.0
2005-08-12 09:28:00,1.20018,1.20041,1.20018,1.20038,75900000.0
2005-08-12 09:29:00,1.20039,1.20052,1.20037,1.20049,74100002.0
2005-08-12 09:30:00,1.20036,1.20047,1.20035,1.20043,91800000.0
2005-08-12 09:31:00,1.20028,1.20028,1.20001,1.20001,103399999.0
2005-08-12 09:32:00,1.19997,1.20008,1.1997,1.1997,131999998.0
2005-08-12 09:33:00,1.19965,1.19965,1.19954,1.1996,58600000.0
2005-08-12 09:34:00,1.19962,1.19964,1.1995,1.19954,80900000.0
2005-08-12 09:35:00,1.1996,1.19965,1.1996,1.19965,67800001.0
2005-08-12 09:36:00,1.19967,1.1997,1.19967,1.1997,5600000.0
2005-08-12 09:37:00,1.1998,1.19985,1.19975,1.19975,57099999.0
2005-08-12 09:38:00,1.19982,1.19996,1.19981,1.19983,15400000.0
2005-08-12 09:39:00,1.1998,1.19985,1.19975,1.19982,99100000.0
2005-08-12 09:40:00,1.1998,1.19985,1.1998,1.19985,28900000.0
2005-08-12 09:41:00,1.19982,1.19992,1.19978,1.19978,68899999.0
2005-08-12 09:42:00,1.19987,1.19993,1.19981,1.19993,80600000.0
2005-08-12 09:43:00,1.19992,1.20003,1.19992,1.19998,73300000.0
2005-08-12 09:44:00,1.19993,1.20009,1.1999,1.20007,122000003.0
2005-08-12 09:45:00,1.19999,1.20006,1.19999,1.20006,37400000.0
2005-08-12 09:46:00,1.20015,1.20015,1.20015,1.20015,8100000.0
2005-08-12 09:47:00,1.20003,1.20012,1.20003,1.2001,133000000.0
2005-08-12 09:48:00,1.20012,1.2003,1.20007,1.20007,50300000.0
2005-08-12 09:49:00,1.20013,1.20013,1.19997,1.20007,46300000.0
2005-08-12 09:50:00,1.20018,1.20044,1.20015,1.20024,149900000.0
2005-08-12 09:51:00,1.20011,1.20011,1.20004,1.20009,22300000.0
2005-08-12 09:52:00,1.19992,1.20002,1.19992,1.19997,101300000.0
2005-08-12 09:53:00,1.2,1.2,1.1999,1.2,83500001.0
2005-08-12 09:54:00,1.2,1.2,1.19992,1.19995,32800000.0
2005-08-12 09:55:00,1.2,1.20005,1.19995,1.20005,109400000.0
2005-08-12 09:56:00,1.20001,1.20003,1.19986,1.19986,104100000.0
2005-08-12 09:57:00,1.19985,1.19998,1.19985,1.19986,127699998.0
2005-08-12 09:58:00,1.19971,1.19971,1.19959,1.19959,4900000.0
2005-08-12 09:59:00,1.19942,1.19944,1.19929,1.19939,134800005.0
2005-08-12 10:00:00,1.19936,1.19945,1.19925,1.19925,100000000.0
2005-08-12 10:01:00,1.19918,1.19943,1.19918,1.19943,54000000.0
2005-08-12 10:02:00,1.19935,1.19936,1.19919,1.19933,190300000.0
2005-08-12 10:03:00,1.19936,1.19936,1.19904,1.19904,25800000.0
2005-08-12 10:04:00,1.1992,1.19923,1.19908,1.19908,136900000.0
2005-08-12 10:05:00,1.19922,1.19925,1.19922,1.19925,51000000.0
2005-08-12 10:06:00,1.19934,1.20028,1.19934,1.20016,144900001.0
2005-08-12 10:07:00,1.19992,1.20006,1.19959,1.20006,31100000.0
2005-08-12 10:08:00,1.20032,1.20032,1.20032,1.20032,19900000.0
2005-08-12 10:09:00,1.2003,1.20033,1.20026,1.20026,132800000.0
2005-08-12 10:10:00,1.20013,1.20029,1.20011,1.20018,147500003.0
2005-08-12 10:11:00,1.20025,1.20028,1.20025,1.20028,17200000.0
2005-08-12 10:12:00,1.20023,1.20035,1.20023,1.20035,113000000.0
2005-08-12 10:13:00,1.20031,1.20043,1.20031,1.20043,85499999.0
2005-08-12 10:14:00,1.2004,1.20042,1.20035,1.2004,72399998.0
2005-08-12 10:15:00,1.20045,1.20045,1.2003,1.20035,139700000.0
2005-08-12 10:16:00,1.20039,1.2005,1.20032,1.20032,191400002.0
2005-08-12 10:17:00,1.20043,1.20048,1.2004,1.20043,182100001.0
2005-08-12 10:18:00,1.20038,1.20042,1.20032,1.20035,100800000.0
2005-08-12 10:19:00,1.20033,1.20036,1.20025,1.20025,59500002.0
2005-08-12 10:20:00,1.20027,1.20035,1.2002,1.20035,106099999.0
2005-08-12 10:21:00,1.20022,1.2003,1.20005,1.2003,61399999.0
2005-08-12 10:22:00,1.20025,1.2003,1.20021,1.20021,97800001.0
2005-08-12 10:23:00,1.2002,1.2002,1.20015,1.20015,23900000.0
2005-08-12 10:24:00,1.20018,1.20019,1.20006,1.20012,140800001.0
2005-08-12 10:25:00,1.20012,1.2002,1.20007,1.20017,83800000.0
2005-08-12 10:26:00,1.20022,1.20023,1.19987,1.19993,170800001.0
2005-08-12 10:27:00,1.19984,1.19997,1.19984,1.19992,80000000.0
2005-08-12 10:28:00,1.19985,1.19992,1.1998,1.19992,127199996.0
2005-08-12 10:29:00,1.19983,1.1999,1.19981,1.19987,142600001.0
2005-08-12 10:30:00,1.19977,1.19977,1.19961,1.1997,71900000.0
2005-08-12 10:31:00,1.19977,1.19977,1.19965,1.19969,105200000.0
2005-08-12 10:32:00,1.19972,1.19978,1.19967,1.19978,49300001.0
2005-08-12 10:33:00,1.1998,1.1998,1.1998,1.1998,68500001.0
2005-08-12 10:34:00,1.19982,1.19995,1.19957,1.19957,160500003.0
2005-08-12 10:35:00,1.19947,1.19976,1.19947,1.19976,160700001.0
2005-08-12 10:36:00,1.19985,1.19985,1.19972,1.1998,193700000.0
2005-08-12 10:37:00,1.19975,1.19985,1.19975,1.1998,62600001.0
2005-08-12 10:38:00,1.19991,1.19998,1.19982,1.19982,177600005.0
2005-08-12 10:39:00,1.1999,1.19991,1.19981,1.19981,98800000.0
2005-08-12 10:40:00,1.19972,1.1998,1.19972,1.19974,46199999.0
2005-08-12 10:41:00,1.19968,1.19982,1.19968,1.19978,63700000.0
2005-08-12 10:42:00,1.19973,1.19973,1.1996,1.19963,66299999.0
2005-08-12 10:43:00,1.1996,1.1997,1.19958,1.1997,75800000.0
2005-08-12 10:44:00,1.19963,1.19972,1.19963,1.19964,166399999.0
2005-08-12 10:45:00,1.1996,1.1996,1.19934,1.19934,132900000.0
2005-08-12 10:46:00,1.19926,1.19933,1.19919,1.19922,102199999.0
2005-08-12 10:47:00,1.19915,1.19939,1.19915,1.19929,104700001.0
2005-08-12 10:48:00,1.19933,1.19943,1.1993,1.19932,209100005.0
2005-08-12 10:49:00,1.19935,1.1995,1.19933,1.19938,96100000.0
2005-08-12 10:50:00,1.19932,1.19935,1.1992,1.19935,77900000.0
2005-08-12 10:51:00,1.19933,1.19943,1.19928,1.19943,104100000.0
2005-08-12 10:52:00,1.19937,1.19937,1.19929,1.1993,95600002.0
2005-08-12 10:53:00,1.19938,1.19938,1.19931,1.19932,57999998.0
2005-08-12 10:54:00,1.1994,1.19944,1.19932,1.19937,105500000.0
2005-08-12 10:55:00,1.19932,1.19935,1.19925,1.19925,65600000.0
2005-08-12 10:56:00,1.19925,1.19935,1.19925,1.1993,123300000.0
2005-08-12 10:57:00,1.19922,1.19927,1.19911,1.19911,99600002.0
2005-08-12 10:58:00,1.19915,1.19933,1.19905,1.19921,124299998.0
2005-08-12 10:59:00,1.19915,1.1993,1.19913,1.19918,114800000.0
2005-08-12 11:00:00,1.19906,1.19925,1.19906,1.19925,90500000.0
2005-08-12 11:01:00,1.1993,1.19941,1.19918,1.19918,87900001.0
2005-08-12 11:02:00,1.1993,1.1993,1.19925,1.1993,107599999.0
2005-08-12 11:03:00,1.1993,1.1993,1.19918,1.1993,47300000.0
2005-08-12 11:04:00,1.19932,1.19946,1.1993,1.19933,150600005.0
2005-08-12 11:05:00,1.19925,1.19927,1.19922,1.19922,96799999.0
2005-08-12 11:06:00,1.19922,1.19928,1.19921,1.19928,138700003.0
2005-08-12 11:07:00,1.1993,1.1993,1.19922,1.19922,4000000.0
2005-08-12 11:08:00,1.1993,1.19933,1.19925,1.1993,80899999.0
2005-08-12 11:09:00,1.19927,1.1994,1.19927,1.19927,73400001.0
2005-08-12 11:10:00,1.19922,1.19929,1.1992,1.19928,46500000.0
2005-08-12 11:11:00,1.19926,1.19932,1.19913,1.19932,58300000.0
2005-08-12 11:12:00,1.19942,1.19962,1.19917,1.19921,117700001.0
2005-08-12 11:13:00,1.19934,1.19944,1.19928,1.19928,120199998.0
2005-08-12 11:14:00,1.1995,1.19963,1.19932,1.19932,156199999.0
2005-08-12 11:15:00,1.19923,1.19935,1.19922,1.1993,199699999.0
2005-08-12 11:16:00,1.19928,1.1993,1.19922,1.19922,149699997.0
2005-08-12 11:17:00,1.19916,1.19925,1.19916,1.19925,54000000.0
2005-08-12 11:18:00,1.19925,1.1993,1.19925,1.19925,62399998.0
2005-08-12 11:19:00,1.19929,1.19933,1.19923,1.19923,132500003.0
2005-08-12 11:20:00,1.19927,1.19927,1.19913,1.19913,55500000.0
2005-08-12 11:21:00,1.19922,1.1993,1.19916,1.19916,42000001.0
2005-08-12 11:22:00,1.19923,1.1993,1.19923,1.19923,48399998.0
2005-08-12 11:23:00,1.19929,1.19929,1.19921,1.19927,43599999.0
2005-08-12 11:24:00,1.19916,1.19926,1.19916,1.19926,41300000.0
2005-08-12 11:25:00,1.19923,1.19923,1.19906,1.1991,96799997.0
2005-08-12 11:26:00,1.1991,1.19923,1.1991,1.19923,100400000.0
2005-08-12 11:27:00,1.19919,1.19926,1.19907,1.19926,177400001.0
2005-08-12 11:28:00,1.19927,1.19928,1.19917,1.19921,51200000.0
2005-08-12 11:29:00,1.19912,1.1992,1.19912,1.19912,89000002.0
2005-08-12 11:30:00,1.1992,1.19923,1.19915,1.1992,50800000.0
2005-08-12 11:31:00,1.1992,1.19925,1.19917,1.19925,63300001.0
2005-08-12 11:32:00,1.19923,1.1993,1.19919,1.19928,38500000.0
2005-08-12 11:33:00,1.19925,1.19935,1.19925,1.19935,71800000.0
2005-08-12 11:34:00,1.19928,1.19932,1.19919,1.19928,152800001.0
2005-08-12 11:35:00,1.1993,1.19932,1.19923,1.19925,120300000.0
2005-08-12 11:36:00,1.19923,1.19928,1.19915,1.19915,64599998.0
2005-08-12 11:37:00,1.19918,1.19925,1.19917,1.19917,30100000.0
2005-08-12 11:38:00,1.19919,1.19925,1.19912,1.19923,97000001.0
2005-08-12 11:39:00,1.19921,1.1993,1.19918,1.1993,151300000.0
2005-08-12 11:40:00,1.19925,1.19925,1.19913,1.1992,93400000.0
2005-08-12 11:41:00,1.19928,1.19928,1.19918,1.19921,167900000.0
2005-08-12 11:42:00,1.19923,1.19933,1.19921,1.19923,93600000.0
2005-08-12 11:43:00,1.1993,1.19932,1.19923,1.19932,161500000.0
2005-08-12 11:44:00,1.19914,1.19936,1.19914,1.19923,61199999.0
2005-08-12 11:45:00,1.19923,1.19923,1.19911,1.19911,62900000.0
2005-08-12 11:46:00,1.19918,1.19922,1.19911,1.19918,97900002.0
2005-08-12 11:47:00,1.19913,1.19917,1.19913,1.19917,39100000.0
2005-08-12 11:48:00,1.19915,1.1992,1.19915,1.19915,64100002.0
2005-08-12 11:49:00,1.19924,1.19935,1.19922,1.19925,109200000.0
2005-08-12 11:50:00,1.19931,1.19944,1.19931,1.19939,117799998.0
2005-08-12 11:51:00,1.19952,1.19982,1.19952,1.19963,67200001.0
2005-08-12 11:52:00,1.19967,1.19969,1.19957,1.19958,120600000.0
2005-08-12 11:53:00,1.19955,1.19965,1.19955,1.19955,133699997.0
2005-08-12 11:54:00,1.1996,1.1996,1.19938,1.1994,78200000.0
2005-08-12 11:55:00,1.19948,1.19948,1.19934,1.19934,156600002.0
2005-08-12 11:56:00,1.19922,1.19936,1.19922,1.19936,84300002.0
2005-08-12 11:57:00,1.1994,1.19945,1.19935,1.19935,169700000.0
2005-08-12 11:58:00,1.19935,1.19942,1.19935,1.19935,85200001.0
2005-08-12 11:59:00,1.19942,1.19951,1.19941,1.19941,152699998.0
2005-08-12 12:00:00,1.19947,1.19948,1.1994,1.19948,111599999.0
2005-08-12 12:01:00,1.19947,1.19947,1.19934,1.19935,94500002.0
2005-08-12 12:02:00,1.19948,1.19949,1.19938,1.19938,100300000.0
2005-08-12 12:03:00,1.19932,1.19964,1.19929,1.19964,71500001.0
2005-08-12 12:04:00,1.19975,1.19975,1.19953,1.19954,113100001.0
2005-08-12 12:05:00,1.19955,1.19972,1.19955,1.19963,95499998.0
2005-08-12 12:06:00,1.1996,1.19968,1.19959,1.19962,77100000.0
2005-08-12 12:07:00,1.19968,1.19971,1.1996,1.19971,128500002.0
2005-08-12 12:08:00,1.19975,1.19985,1.1997,1.19985,126100001.0
2005-08-12 12:09:00,1.19977,1.19977,1.19954,1.19954,112500001.0
2005-08-12 12:10:00,1.19976,1.19979,1.19976,1.19979,1500000.0
2005-08-12 12:11:00,1.19965,1.19979,1.19965,1.19973,113200004.0
2005-08-12 12:12:00,1.19965,1.19977,1.1996,1.1997,147700000.0
2005-08-12 12:13:00,1.19965,1.19978,1.19965,1.1997,121699998.0
2005-08-12 12:14:00,1.1997,1.19972,1.19965,1.19965,53900001.0
2005-08-12 12:15:00,1.19966,1.19979,1.19966,1.19977,63100000.0
2005-08-12 12:16:00,1.1997,1.19975,1.19965,1.1997,68700000.0
2005-08-12 12:17:00,1.19978,1.19986,1.19975,1.19977,183200000.0
2005-08-12 12:18:00,1.1998,1.19983,1.19972,1.19972,142900000.0
2005-08-12 12:19:00,1.1998,1.19983,1.1998,1.1998,113300001.0
2005-08-12 12:20:00,1.19978,1.19979,1.19971,1.19974,97500001.0
2005-08-12 12:21:00,1.19975,1.19986,1.19971,1.19972,72200000.0
2005-08-12 12:22:00,1.1997,1.1997,1.19961,1.19964,53100000.0
2005-08-12 12:23:00,1.19967,1.19969,1.19962,1.19969,35600000.0
2005-08-12 12:24:00,1.1997,1.1997,1.19965,1.19965,40600001.0
2005-08-12 12:25:00,1.19968,1.19979,1.19967,1.19977,122600001.0
2005-08-12 12:26:00,1.19982,1.19982,1.19971,1.19975,149200002.0
2005-08-12 12:27:00,1.19977,1.19985,1.1997,1.19985,105599997.0
2005-08-12 12:28:00,1.19978,1.19988,1.19974,1.19988,185100004.0
2005-08-12 12:29:00,1.19978,1.19978,1.19923,1.19923,125099999.0
2005-08-12 12:30:00,1.19929,1.19942,1.19916,1.19928,80200000.0
2005-08-12 12:31:00,1.19917,1.19932,1.19917,1.19928,121100002.0
2005-08-12 12:32:00,1.19918,1.19932,1.19916,1.19916,123200002.0
2005-08-12 12:33:00,1.19915,1.1992,1.19915,1.19915,67699999.0
2005-08-12 12:34:00,1.19911,1.19913,1.19904,1.19905,143000000.0
2005-08-12 12:35:00,1.19909,1.19909,1.19895,1.199,97100000.0
2005-08-12 12:36:00,1.19911,1.19911,1.19911,1.19911,20100000.0
2005-08-12 12:37:00,1.19919,1.19921,1.19912,1.19913,99899999.0
2005-08-12 12:38:00,1.19908,1.19908,1.19904,1.19904,43800000.0
2005-08-12 12:39:00,1.1991,1.19916,1.19907,1.1991,78099999.0
2005-08-12 12:40:00,1.19915,1.19915,1.19903,1.19912,123200000.0
2005-08-12 12:41:00,1.19893,1.19893,1.19865,1.19865,35400000.0
2005-08-12 12:42:00,1.19862,1.19862,1.19851,1.19857,69500000.0
2005-08-12 12:43:00,1.19862,1.19873,1.19862,1.19873,46399999.0
2005-08-12 12:44:00,1.19876,1.19877,1.19867,1.1987,121700001.0
2005-08-12 12:45:00,1.19862,1.19876,1.19859,1.19876,39900000.0
2005-08-12 12:46:00,1.19883,1.19883,1.19872,1.19872,83100001.0
2005-08-12 12:47:00,1.19875,1.19887,1.19875,1.1988,40200000.0
2005-08-12 12:48:00,1.19888,1.19891,1.19878,1.1989,50400001.0
2005-08-12 12:49:00,1.19891,1.19891,1.19881,1.19881,133100003.0
2005-08-12 12:50:00,1.19883,1.199,1.1988,1.199,47800000.0
2005-08-12 12:51:00,1.19899,1.19906,1.19896,1.19902,52600002.0
2005-08-12 12:52:00,1.19902,1.19917,1.19902,1.19903,50600000.0
2005-08-12 12:53:00,1.19901,1.19909,1.19901,1.19909,30500000.0
2005-08-12 12:54:00,1.19913,1.19913,1.19907,1.19907,3200000.0
2005-08-12 12:55:00,1.19901,1.19901,1.19887,1.19887,82299999.0
2005-08-12 12:56:00,1.19891,1.19899,1.19887,1.19892,65100002.0
2005-08-12 12:57:00,1.19892,1.19896,1.19889,1.19895,46400000.0
2005-08-12 12:58:00,1.19887,1.19897,1.19887,1.19893,31800000.0
2005-08-12 12:59:00,1.19891,1.199,1.19889,1.199,61399999.0
2005-08-12 13:00:00,1.19898,1.19898,1.19884,1.19886,104800002.0
2005-08-12 13:01:00,1.19895,1.19895,1.19885,1.19895,85300002.0
2005-08-12 13:02:00,1.19899,1.19912,1.19899,1.19904,73000000.0
2005-08-12 13:03:00,1.199,1.199,1.19897,1.19897,43300000.0
2005-08-12 13:04:00,1.19902,1.19922,1.19901,1.19901,148800003.0
2005-08-12 13:05:00,1.1991,1.19917,1.19904,1.19917,74500001.0
2005-08-12 13:06:00,1.19915,1.19915,1.19895,1.19895,54599999.0
2005-08-12 13:07:00,1.19888,1.19888,1.19851,1.19862,203500002.0
2005-08-12 13:08:00,1.19867,1.19867,1.19842,1.19857,162699998.0
2005-08-12 13:09:00,1.19845,1.19866,1.19845,1.19856,98600001.0
2005-08-12 13:10:00,1.19854,1.1986,1.19845,1.19845,95200002.0
2005-08-12 13:11:00,1.19848,1.19863,1.19842,1.19852,117599999.0
2005-08-12 13:12:00,1.19847,1.19854,1.19844,1.19844,66500001.0
2005-08-12 13:13:00,1.19843,1.19856,1.19843,1.1985,87500001.0
2005-08-12 13:14:00,1.1985,1.1985,1.1985,1.1985,40100000.0
2005-08-12 13:15:00,1.19841,1.19841,1.1983,1.1983,55800000.0
2005-08-12 13:16:00,1.19821,1.19824,1.19821,1.19824,21200000.0
2005-08-12 13:17:00,1.19833,1.19841,1.19833,1.19838,184399996.0
2005-08-12 13:18:00,1.19849,1.19849,1.19849,1.19849,79099998.0
2005-08-12 13:19:00,1.1985,1.1985,1.1985,1.1985,49100002.0
2005-08-12 13:20:00,1.19838,1.19838,1.19815,1.1982,145400001.0
2005-08-12 13:21:00,1.1982,1.1982,1.1982,1.1982,25000000.0
2005-08-12 13:22:00,1.19814,1.19836,1.19814,1.19832,128800000.0
2005-08-12 13:23:00,1.19832,1.1984,1.19832,1.19832,81900000.0
2005-08-12 13:24:00,1.1983,1.19835,1.19823,1.19835,44000000.0
2005-08-12 13:25:00,1.1983,1.1983,1.19825,1.19828,59199999.0
2005-08-12 13:26:00,1.19838,1.1984,1.19833,1.19839,53000000.0
2005-08-12 13:27:00,1.19831,1.19838,1.19827,1.19838,51800000.0
2005-08-12 13:28:00,1.19838,1.19838,1.19827,1.19827,36700000.0
2005-08-12 13:29:00,1.19828,1.19829,1.19816,1.19822,130600000.0
2005-08-12 13:30:00,1.19827,1.19827,1.19812,1.19812,102200001.0
2005-08-12 13:31:00,1.19803,1.1981,1.19796,1.19796,19400000.0
2005-08-12 13:32:00,1.19772,1.19772,1.19715,1.19715,36400000.0
2005-08-12 13:33:00,1.1969,1.1969,1.1967,1.19674,51700000.0
2005-08-12 13:34:00,1.19679,1.19679,1.1967,1.19673,20700000.0
2005-08-12 13:35:00,1.19676,1.19683,1.1966,1.19683,175200003.0
2005-08-12 13:36:00,1.19677,1.19701,1.19677,1.19686,104499999.0
2005-08-12 13:37:00,1.19692,1.19708,1.19692,1.19701,68800000.0
2005-08-12 13:38:00,1.19694,1.19694,1.19675,1.19675,96300002.0
2005-08-12 13:39:00,1.19672,1.19696,1.19672,1.19687,70300000.0
2005-08-12 13:40:00,1.19694,1.19718,1.19694,1.19718,56099999.0
2005-08-12 13:41:00,1.19726,1.19739,1.19723,1.19723,106599998.0
2005-08-12 13:42:00,1.19729,1.19729,1.19697,1.19697,190200000.0
2005-08-12 13:43:00,1.19705,1.19705,1.19695,1.19695,16100000.0
2005-08-12 13:44:00,1.19696,1.19696,1.19683,1.19683,97300001.0
2005-08-12 13:45:00,1.19685,1.19695,1.19685,1.19695,72900000.0
2005-08-12 13:46:00,1.19691,1.19691,1.19684,1.19684,41800001.0
2005-08-12 13:47:00,1.19677,1.19697,1.19677,1.19697,101999999.0
2005-08-12 13:48:00,1.19708,1.19718,1.19708,1.19718,37400000.0
2005-08-12 13:49:00,1.19736,1.19736,1.1972,1.1972,68099998.0
2005-08-12 13:50:00,1.1972,1.19722,1.19715,1.1972,84100001.0
2005-08-12 13:51:00,1.19725,1.1974,1.19725,1.1973,145900000.0
2005-08-12 13:52:00,1.19726,1.19737,1.19726,1.19731,71000000.0
2005-08-12 13:53:00,1.19734,1.19745,1.19725,1.19725,56800000.0
2005-08-12 13:54:00,1.1972,1.19735,1.1972,1.19731,54700000.0
2005-08-12 13:55:00,1.19727,1.19745,1.19727,1.19745,108299999.0
2005-08-12 13:56:00,1.19736,1.19748,1.19735,1.1974,92600002.0
2005-08-12 13:57:00,1.19736,1.19747,1.19725,1.19747,168899998.0
2005-08-12 13:58:00,1.19745,1.19759,1.19745,1.19745,129299998.0
2005-08-12 13:59:00,1.19747,1.19773,1.19747,1.19773,43300000.0
2005-08-12 14:00:00,1.19778,1.19782,1.19778,1.19782,35900001.0
2005-08-12 14:01:00,1.19769,1.19785,1.19764,1.1977,164200000.0
2005-08-12 14:02:00,1.19768,1.19768,1.19765,1.19768,38300001.0
2005-08-12 14:03:00,1.1976,1.19772,1.19758,1.19772,23600000.0
2005-08-12 14:04:00,1.19788,1.19788,1.19767,1.19779,46100000.0
2005-08-12 14:05:00,1.19795,1.1981,1.19795,1.19802,98700000.0
2005-08-12 14:06:00,1.19796,1.19812,1.19796,1.19812,49000000.0
2005-08-12 14:07:00,1.19808,1.19829,1.19801,1.19829,53199998.0
2005-08-12 14:08:00,1.19843,1.19844,1.19843,1.19844,19100000.0
2005-08-12 14:09:00,1.19845,1.1986,1.19837,1.19856,74400001.0
2005-08-12 14:10:00,1.19878,1.19882,1.19849,1.19868,120000001.0
2005-08-12 14:11:00,1.19868,1.19868,1.19859,1.19862,146899997.0
2005-08-12 14:12:00,1.1986,1.1986,1.19852,1.19852,124099999.0
2005-08-12 14:13:00,1.19849,1.19851,1.19849,1.19851,14400000.0
2005-08-12 14:14:00,1.19865,1.19902,1.19865,1.1989,85200000.0
2005-08-12 14:15:00,1.19888,1.19889,1.19843,1.19844,98200001.0
2005-08-12 14:16:00,1.19853,1.19865,1.19849,1.19865,187100002.0
2005-08-12 14:17:00,1.19843,1.19859,1.19843,1.19858,103500001.0
2005-08-12 14:18:00,1.19855,1.19868,1.19847,1.19855,55100000.0
2005-08-12 14:19:00,1.1986,1.1986,1.19836,1.19839,92199998.0
2005-08-12 14:20:00,1.19822,1.19832,1.19811,1.19828,116199999.0
2005-08-12 14:21:00,1.19841,1.19883,1.1984,1.19883,92899999.0
2005-08-12 14:22:00,1.19886,1.19898,1.19874,1.19875,119099997.0
2005-08-12 14:23:00,1.1989,1.19927,1.19886,1.19925,113200003.0
2005-08-12 14:24:00,1.19939,1.19948,1.19935,1.19948,98790000.0
2005-08-12 14:25:00,1.19934,1.19934,1.19889,1.19934,77300000.0
2005-08-12 14:26:00,1.19949,1.19953,1.19941,1.19945,81399999.0
2005-08-12 14:27:00,1.19962,1.19983,1.19959,1.19966,80500002.0
2005-08-12 14:28:00,1.19967,1.19985,1.19944,1.19985,98300001.0
2005-08-12 14:29:00,1.19985,1.19985,1.19955,1.19963,58900002.0
2005-08-12 14:30:00,1.19888,1.19888,1.19703,1.19707,97000000.0
2005-08-12 14:31:00,1.19697,1.19697,1.1964,1.1964,111699999.0
2005-08-12 14:32:00,1.19659,1.19707,1.19659,1.19694,59100001.0
2005-08-12 14:33:00,1.19705,1.19721,1.19695,1.19695,89600000.0
2005-08-12 14:34:00,1.1969,1.1969,1.19604,1.19606,67400001.0
2005-08-12 14:35:00,1.19615,1.19621,1.19588,1.19588,61099999.0
2005-08-12 14:36:00,1.19565,1.19571,1.19526,1.19526,83700000.0
2005-08-12 14:37:00,1.19529,1.19575,1.19529,1.19575,96699996.0
2005-08-12 14:38:00,1.19577,1.19577,1.19549,1.19576,160899999.0
2005-08-12 14:39:00,1.19588,1.196,1.19576,1.19598,118900002.0
2005-08-12 14:40:00,1.19604,1.19604,1.19585,1.19598,146799998.0
2005-08-12 14:41:00,1.19595,1.19607,1.19588,1.19592,175400000.0
2005-08-12 14:42:00,1.19587,1.19594,1.19547,1.19547,130599999.0
2005-08-12 14:43:00,1.1957,1.1957,1.19552,1.19559,76099999.0
2005-08-12 14:44:00,1.19543,1.19546,1.19507,1.19507,147099999.0
2005-08-12 14:45:00,1.19515,1.1957,1.19515,1.1957,84299999.0
2005-08-12 14:46:00,1.19603,1.19677,1.19595,1.19677,71900000.0
2005-08-12 14:47:00,1.19685,1.19741,1.19685,1.1973,58200000.0
2005-08-12 14:48:00,1.19725,1.1976,1.19725,1.19757,98600000.0
2005-08-12 14:49:00,1.19768,1.19861,1.19768,1.19852,106500003.0
2005-08-12 14:50:00,1.19847,1.19859,1.19756,1.19756,71699998.0
2005-08-12 14:51:00,1.19749,1.19764,1.19749,1.19759,139100001.0
2005-08-12 14:52:00,1.19757,1.19757,1.19738,1.19749,82500001.0
2005-08-12 14:53:00,1.19756,1.19791,1.19756,1.19791,70299999.0
2005-08-12 14:54:00,1.19798,1.19886,1.19798,1.19886,96999997.0
2005-08-12 14:55:00,1.199,1.19982,1.19893,1.19982,158299999.0
2005-08-12 14:56:00,1.1999,1.20037,1.19985,1.20025,94500002.0
2005-08-12 14:57:00,1.20027,1.20035,1.20012,1.20032,93899999.0
2005-08-12 14:58:00,1.20025,1.20025,1.19946,1.19946,87099997.0
2005-08-12 14:59:00,1.19955,1.19999,1.19955,1.19999,132999998.0
2005-08-12 15:00:00,1.20025,1.20072,1.20025,1.20052,36000001.0
2005-08-12 15:01:00,1.20072,1.20086,1.20039,1.20039,93399999.0
2005-08-12 15:02:00,1.20017,1.20017,1.19909,1.19941,135699999.0
2005-08-12 15:03:00,1.1995,1.20034,1.1995,1.20034,112999999.0
2005-08-12 15:04:00,1.20046,1.20052,1.20037,1.20044,54800000.0
2005-08-12 15:05:00,1.20047,1.20054,1.20034,1.20034,66100001.0
2005-08-12 15:06:00,1.20009,1.20009,1.19929,1.19932,132299999.0
2005-08-12 15:07:00,1.19933,1.19941,1.19925,1.1994,184700003.0
2005-08-12 15:08:00,1.19943,1.1998,1.19943,1.19961,118599999.0
2005-08-12 15:09:00,1.1997,1.19974,1.19964,1.19964,95600001.0
2005-08-12 15:10:00,1.19965,1.19975,1.19965,1.19975,58400002.0
2005-08-12 15:11:00,1.1999,1.19995,1.1998,1.1998,225700003.0
2005-08-12 15:12:00,1.19961,1.19967,1.19945,1.1996,102800002.0
2005-08-12 15:13:00,1.19967,1.19983,1.19906,1.19918,139400003.0
2005-08-12 15:14:00,1.19905,1.19905,1.19879,1.19882,85000001.0
2005-08-12 15:15:00,1.1991,1.1991,1.1986,1.1986,106499999.0
2005-08-12 15:16:00,1.19822,1.19822,1.19748,1.1975,96300000.0
2005-08-12 15:17:00,1.19755,1.19793,1.19755,1.19793,83600000.0
2005-08-12 15:18:00,1.19787,1.19787,1.19745,1.1975,40499999.0
2005-08-12 15:19:00,1.19727,1.19727,1.19697,1.19697,171799997.0
2005-08-12 15:20:00,1.19705,1.19732,1.19705,1.19732,53000001.0
2005-08-12 15:21:00,1.19725,1.19736,1.19715,1.19715,160599997.0
2005-08-12 15:22:00,1.19692,1.19692,1.19651,1.19653,116999999.0
2005-08-12 15:23:00,1.19641,1.1968,1.19639,1.1967,167100000.0
2005-08-12 15:24:00,1.19664,1.19691,1.19664,1.19675,70300001.0
2005-08-12 15:25:00,1.19664,1.19664,1.19657,1.1966,72800000.0
2005-08-12 15:26:00,1.19658,1.19658,1.19632,1.19634,46999999.0
2005-08-12 15:27:00,1.19638,1.19652,1.19628,1.19651,117300001.0
2005-08-12 15:28:00,1.19638,1.19648,1.1963,1.1963,138499998.0
2005-08-12 15:29:00,1.19632,1.19632,1.19612,1.19614,181300001.0
2005-08-12 15:30:00,1.19619,1.19627,1.19618,1.19627,49400000.0
2005-08-12 15:31:00,1.19644,1.19662,1.19644,1.19658,47900000.0
2005-08-12 15:32:00,1.19665,1.19666,1.19647,1.19647,154100003.0
2005-08-12 15:33:00,1.19635,1.19635,1.19615,1.1962,46700000.0
2005-08-12 15:34:00,1.1963,1.1963,1.19623,1.1963,124600001.0
2005-08-12 15:35:00,1.1963,1.1963,1.19625,1.1963,86800000.0
2005-08-12 15:36:00,1.19625,1.19646,1.19623,1.19623,67800000.0
2005-08-12 15:37:00,1.19614,1.19625,1.19614,1.19624,91200000.0
2005-08-12 15:38:00,1.19621,1.19628,1.19615,1.19628,120999997.0
2005-08-12 15:39:00,1.19628,1.19628,1.19597,1.19597,97899999.0
2005-08-12 15:40:00,1.19602,1.19602,1.19584,1.19593,153300000.0
2005-08-12 15:41:00,1.19591,1.19621,1.19591,1.19618,91500000.0
2005-08-12 15:42:00,1.1962,1.1962,1.19605,1.19605,70900002.0
2005-08-12 15:43:00,1.1962,1.19625,1.19617,1.19621,122900001.0
2005-08-12 15:44:00,1.19618,1.19618,1.19607,1.19611,145100002.0
2005-08-12 15:45:00,1.19604,1.19604,1.19585,1.19585,88100002.0
2005-08-12 15:46:00,1.1956,1.19583,1.1956,1.19575,139100003.0
2005-08-12 15:47:00,1.19534,1.19534,1.1939,1.1939,50000000.0
2005-08-12 15:48:00,1.1935,1.19395,1.19345,1.19383,118199998.0
2005-08-12 15:49:00,1.19365,1.19365,1.19345,1.19345,114699999.0
2005-08-12 15:50:00,1.19369,1.19386,1.19359,1.19377,190700000.0
2005-08-12 15:51:00,1.19395,1.19395,1.19359,1.19359,111100000.0
2005-08-12 15:52:00,1.19353,1.1937,1.19337,1.19337,155200000.0
2005-08-12 15:53:00,1.19325,1.19325,1.19283,1.19283,61800001.0
2005-08-12 15:54:00,1.19292,1.19309,1.19282,1.19282,112800000.0
2005-08-12 15:55:00,1.19268,1.19272,1.19242,1.19272,103299999.0
2005-08-12 15:56:00,1.19284,1.19292,1.19264,1.1927,132200001.0
2005-08-12 15:57:00,1.1926,1.1926,1.19237,1.19237,68899999.0
2005-08-12 15:58:00,1.19235,1.19283,1.19235,1.19279,81600000.0
2005-08-12 15:59:00,1.19286,1.19305,1.19277,1.19305,73600000.0
2005-08-12 16:00:00,1.19317,1.19328,1.19303,1.19317,120699998.0
2005-08-12 16:01:00,1.1935,1.19363,1.1934,1.19363,109400001.0
2005-08-12 16:02:00,1.1936,1.19368,1.19345,1.19357,177400000.0
2005-08-12 16:03:00,1.19358,1.19358,1.19298,1.19329,132999999.0
2005-08-12 16:04:00,1.19334,1.19358,1.19334,1.19345,89300000.0
2005-08-12 16:05:00,1.19353,1.19366,1.19342,1.19342,61099999.0
2005-08-12 16:06:00,1.1933,1.1933,1.19299,1.19301,113700002.0
2005-08-12 16:07:00,1.19279,1.19295,1.1926,1.1926,133800001.0
2005-08-12 16:08:00,1.19249,1.19259,1.19242,1.19259,113300004.0
2005-08-12 16:09:00,1.19265,1.19273,1.19233,1.19242,87600000.0
2005-08-12 16:10:00,1.19237,1.19242,1.19222,1.19233,127399999.0
2005-08-12 16:11:00,1.19228,1.19248,1.19225,1.19248,154400003.0
2005-08-12 16:12:00,1.19247,1.19247,1.19232,1.19234,132599999.0
2005-08-12 16:13:00,1.19236,1.19242,1.19234,1.1924,146799999.0
2005-08-12 16:14:00,1.19235,1.19253,1.19235,1.19236,65100000.0
2005-08-12 16:15:00,1.19247,1.19253,1.19234,1.19253,134200000.0
2005-08-12 16:16:00,1.19263,1.19305,1.19263,1.19298,51300000.0
2005-08-12 16:17:00,1.19299,1.19309,1.19291,1.19308,121700001.0
2005-08-12 16:18:00,1.19298,1.19298,1.19287,1.19295,61799999.0
2005-08-12 16:19:00,1.19306,1.19325,1.19306,1.19325,48899999.0
2005-08-12 16:20:00,1.19318,1.19318,1.19292,1.19292,60600001.0
2005-08-12 16:21:00,1.19265,1.19304,1.19265,1.19304,91100001.0
2005-08-12 16:22:00,1.19317,1.19345,1.19317,1.19345,97199999.0
2005-08-12 16:23:00,1.19359,1.19373,1.19357,1.19357,146100003.0
2005-08-12 16:24:00,1.19358,1.19367,1.19352,1.19358,103600001.0
2005-08-12 16:25:00,1.19364,1.19395,1.19364,1.19395,82600001.0
2005-08-12 16:26:00,1.19394,1.19394,1.19377,1.1939,161500002.0
2005-08-12 16:27:00,1.19397,1.1942,1.19397,1.1941,143000001.0
2005-08-12 16:28:00,1.19391,1.19396,1.19378,1.19378,67900000.0
2005-08-12 16:29:00,1.19382,1.19393,1.1937,1.19393,127099999.0
2005-08-12 16:30:00,1.19402,1.19416,1.19402,1.19415,24700000.0
2005-08-12 16:31:00,1.19408,1.19417,1.194,1.19407,83600000.0
2005-08-12 16:32:00,1.19403,1.19419,1.19403,1.1941,146600000.0
2005-08-12 16:33:00,1.19414,1.19415,1.19414,1.19415,2400000.0
2005-08-12 16:34:00,1.19402,1.19436,1.194,1.19425,112600001.0
2005-08-12 16:35:00,1.19447,1.19448,1.19431,1.19431,96000001.0
2005-08-12 16:36:00,1.19432,1.19453,1.19432,1.19451,61500000.0
2005-08-12 16:37:00,1.19445,1.19445,1.19432,1.19439,19900000.0
2005-08-12 16:38:00,1.19442,1.19451,1.19434,1.19434,93100002.0
2005-08-12 16:39:00,1.19442,1.19449,1.19433,1.1944,75200002.0
2005-08-12 16:40:00,1.1942,1.1942,1.1942,1.1942,30699999.0
2005-08-12 16:41:00,1.19415,1.19425,1.19412,1.1942,126100003.0
2005-08-12 16:42:00,1.19439,1.19439,1.19436,1.19436,25500000.0
2005-08-12 16:43:00,1.19443,1.19455,1.19441,1.1945,62800000.0
2005-08-12 16:44:00,1.19456,1.1946,1.19445,1.19447,72999997.0
2005-08-12 16:45:00,1.19451,1.19461,1.19451,1.19461,33500000.0
2005-08-12 16:46:00,1.19462,1.19469,1.1946,1.19464,14400000.0
2005-08-12 16:47:00,1.19463,1.19463,1.19447,1.19447,18400000.0
2005-08-12 16:48:00,1.19431,1.19441,1.19426,1.19433,109500001.0
2005-08-12 16:49:00,1.19426,1.19442,1.19422,1.19442,187100000.0
2005-08-12 16:50:00,1.19444,1.19452,1.19427,1.19438,113800000.0
2005-08-12 16:51:00,1.19455,1.19459,1.19455,1.19455,123600000.0
2005-08-12 16:52:00,1.19454,1.19459,1.19454,1.19459,55399999.0
2005-08-12 16:53:00,1.19442,1.19442,1.19412,1.19412,111400000.0
2005-08-12 16:54:00,1.19414,1.19423,1.19414,1.19423,48800001.0
2005-08-12 16:55:00,1.19438,1.19438,1.19428,1.19428,70700001.0
2005-08-12 16:56:00,1.19431,1.19439,1.19431,1.19439,31900000.0
2005-08-12 16:57:00,1.19421,1.19421,1.19391,1.19396,39900000.0
2005-08-12 16:58:00,1.19391,1.19394,1.19391,1.19394,67800002.0
2005-08-12 16:59:00,1.19378,1.19378,1.19366,1.19371,103300002.0
2005-08-12 17:00:00,1.19376,1.19376,1.19348,1.19366,71100000.0
2005-08-12 17:01:00,1.19375,1.19382,1.19375,1.19382,53100003.0
2005-08-12 17:02:00,1.19397,1.19397,1.19371,1.19371,93500000.0
2005-08-12 17:03:00,1.19354,1.19357,1.19342,1.19357,187999999.0
2005-08-12 17:04:00,1.19364,1.19388,1.19364,1.19388,66400000.0
2005-08-12 17:05:00,1.19388,1.19409,1.19382,1.19382,134800000.0
2005-08-12 17:06:00,1.19383,1.194,1.19376,1.194,116500000.0
2005-08-12 17:07:00,1.1941,1.1941,1.19402,1.19402,1600000.0
2005-08-12 17:08:00,1.19403,1.19416,1.19403,1.19416,79699999.0
2005-08-12 17:09:00,1.19432,1.19434,1.19416,1.19416,84000000.0
2005-08-12 17:10:00,1.19419,1.19434,1.19419,1.19434,94400000.0
2005-08-12 17:11:00,1.19427,1.19446,1.19427,1.19433,17500000.0
2005-08-12 17:12:00,1.19424,1.19458,1.19422,1.19456,145200001.0
2005-08-12 17:13:00,1.19434,1.19434,1.19431,1.19431,8800000.0
2005-08-12 17:14:00,1.1941,1.1941,1.19409,1.1941,56500002.0
2005-08-12 17:15:00,1.19388,1.19388,1.19376,1.19388,90200001.0
2005-08-12 17:16:00,1.1939,1.1939,1.1937,1.19373,98199999.0
2005-08-12 17:17:00,1.19383,1.19387,1.19378,1.19382,113300002.0
2005-08-12 17:18:00,1.19387,1.19394,1.19387,1.19387,64000000.0
2005-08-12 17:19:00,1.19395,1.19395,1.19388,1.19388,44400000.0
2005-08-12 17:20:00,1.19385,1.19399,1.19383,1.19399,102000000.0
2005-08-12 17:21:00,1.19395,1.19395,1.19383,1.19389,77000002.0
2005-08-12 17:22:00,1.19393,1.19402,1.19388,1.19388,90300001.0
2005-08-12 17:23:00,1.19398,1.19398,1.19393,1.19395,47800001.0
2005-08-12 17:24:00,1.19396,1.194,1.19389,1.194,36400000.0
2005-08-12 17:25:00,1.19402,1.19407,1.19395,1.19395,46800000.0
2005-08-12 17:26:00,1.19388,1.19388,1.19374,1.19381,95000000.0
2005-08-12 17:27:00,1.19376,1.19385,1.19376,1.19385,82400000.0
2005-08-12 17:28:00,1.1938,1.19386,1.1937,1.19373,80400001.0
2005-08-12 17:29:00,1.19378,1.19378,1.19368,1.19368,92800000.0
2005-08-12 17:30:00,1.19373,1.19391,1.19373,1.19386,118699999.0
2005-08-12 17:31:00,1.19385,1.19385,1.19372,1.19372,68999999.0
2005-08-12 17:32:00,1.19369,1.19377,1.19367,1.19377,35700000.0
2005-08-12 17:33:00,1.19378,1.1938,1.19368,1.19373,76600000.0
2005-08-12 17:34:00,1.19374,1.19382,1.19374,1.19382,59000001.0
2005-08-12 17:35:00,1.1939,1.19402,1.19388,1.19392,121500000.0
2005-08-12 17:36:00,1.19391,1.19394,1.19381,1.19389,66799998.0
2005-08-12 17:37:00,1.19392,1.19393,1.19378,1.19378,63800000.0
2005-08-12 17:38:00,1.19375,1.19375,1.19364,1.19372,106799998.0
2005-08-12 17:39:00,1.1938,1.19382,1.19378,1.1938,132800002.0
2005-08-12 17:40:00,1.19388,1.19391,1.19385,1.19388,88799999.0
2005-08-12 17:41:00,1.19374,1.19376,1.19364,1.19376,87599999.0
2005-08-12 17:42:00,1.19385,1.19395,1.19385,1.19395,25499999.0
2005-08-12 17:43:00,1.194,1.19412,1.19391,1.19412,126700000.0
2005-08-12 17:44:00,1.19397,1.19412,1.19393,1.19412,160499997.0
2005-08-12 17:45:00,1.19407,1.19407,1.19403,1.19403,33500000.0
2005-08-12 17:46:00,1.19406,1.19425,1.19406,1.19425,63499999.0
2005-08-12 17:47:00,1.19433,1.19438,1.19401,1.19401,102800002.0
2005-08-12 17:48:00,1.19432,1.19437,1.19432,1.19437,73900001.0
2005-08-12 17:49:00,1.19433,1.1944,1.19428,1.19433,89800000.0
2005-08-12 17:50:00,1.19425,1.19425,1.19415,1.19415,121500004.0
2005-08-12 17:51:00,1.19416,1.19416,1.19395,1.19413,164200001.0
2005-08-12 17:52:00,1.19405,1.19405,1.19397,1.19403,63900000.0
2005-08-12 17:53:00,1.19396,1.19418,1.19396,1.1941,130000001.0
2005-08-12 17:54:00,1.1942,1.19424,1.19409,1.19417,85000000.0
2005-08-12 17:55:00,1.19404,1.19446,1.19404,1.19446,101399999.0
2005-08-12 17:56:00,1.19442,1.19442,1.19434,1.1944,58699999.0
2005-08-12 17:57:00,1.19436,1.19442,1.19431,1.19432,60599999.0
2005-08-12 17:58:00,1.19431,1.19447,1.19431,1.19447,80500000.0
2005-08-12 17:59:00,1.19442,1.19451,1.19442,1.19444,144300001.0
2005-08-12 18:00:00,1.19445,1.19457,1.19445,1.19452,94799999.0
2005-08-12 18:01:00,1.19446,1.19448,1.19429,1.19437,489900003.0
2005-08-12 18:02:00,1.19448,1.19453,1.19432,1.19432,875000006.0
2005-08-12 18:03:00,1.1943,1.19448,1.1943,1.19437,738400003.0
2005-08-12 18:04:00,1.19429,1.19446,1.19429,1.19435,725600002.0
2005-08-12 18:05:00,1.19438,1.19442,1.19427,1.19434,879500001.0
2005-08-12 18:06:00,1.19428,1.19428,1.19414,1.19421,628400002.0
2005-08-12 18:07:00,1.19418,1.19431,1.19412,1.1942,1175600003.0
2005-08-12 18:08:00,1.1942,1.19425,1.19412,1.1942,979099997.0
2005-08-12 18:09:00,1.19414,1.1942,1.19405,1.19405,460799999.0
2005-08-12 18:10:00,1.19413,1.19427,1.19409,1.19416,638799995.0
2005-08-12 18:11:00,1.19423,1.19423,1.19396,1.19414,811500010.0
2005-08-12 18:12:00,1.19411,1.19411,1.19397,1.19397,46900000.0
2005-08-12 18:13:00,1.19401,1.19408,1.19398,1.19408,458899995.0
2005-08-12 18:14:00,1.19402,1.19402,1.19385,1.19391,352499999.0
2005-08-12 18:15:00,1.19385,1.19395,1.1938,1.19382,636200004.0
2005-08-12 18:16:00,1.19386,1.19392,1.1938,1.19383,468900003.0
2005-08-12 18:17:00,1.19383,1.19403,1.19377,1.19385,943499999.0
2005-08-12 18:18:00,1.1938,1.19385,1.19375,1.19378,549500000.0
2005-08-12 18:19:00,1.19388,1.19402,1.19384,1.19386,112300000.0
2005-08-12 18:20:00,1.19391,1.19398,1.19383,1.19386,635299998.0
2005-08-12 18:21:00,1.1939,1.19393,1.19385,1.19385,159300000.0
2005-08-12 18:22:00,1.1939,1.19398,1.1939,1.19395,246499998.0
2005-08-12 18:23:00,1.19395,1.19398,1.19388,1.1939,395499998.0
2005-08-12 18:24:00,1.1939,1.19398,1.19382,1.19387,625399999.0
2005-08-12 18:25:00,1.19385,1.19398,1.1938,1.19398,349300003.0
2005-08-12 18:26:00,1.19398,1.19401,1.19369,1.1937,890900002.0
2005-08-12 18:27:00,1.19364,1.19364,1.19331,1.19331,534900006.0
2005-08-12 18:28:00,1.19326,1.1933,1.19319,1.19329,409500000.0
2005-08-12 18:29:00,1.1933,1.1933,1.19325,1.1933,261200001.0
2005-08-12 18:30:00,1.19331,1.19342,1.19326,1.19338,832200005.0
2005-08-12 18:31:00,1.19338,1.1934,1.19325,1.19335,397300000.0
2005-08-12 18:32:00,1.19341,1.19357,1.19338,1.19349,446000005.0
2005-08-12 18:33:00,1.19347,1.19353,1.19338,1.19343,509100004.0
2005-08-12 18:34:00,1.1934,1.19342,1.19331,1.19342,272700002.0
2005-08-12 18:35:00,1.1935,1.19367,1.1935,1.19366,419100000.0
2005-08-12 18:36:00,1.19373,1.19383,1.19371,1.19373,363800003.0
2005-08-12 18:37:00,1.19372,1.1938,1.19372,1.19373,92200002.0
2005-08-12 18:38:00,1.19379,1.19388,1.19374,1.19388,208500002.0
2005-08-12 18:39:00,1.19388,1.19389,1.19382,1.19389,220499998.0
2005-08-12 18:40:00,1.1939,1.19395,1.19385,1.1939,690800006.0
2005-08-12 18:41:00,1.19382,1.19388,1.19375,1.19375,300700001.0
2005-08-12 18:42:00,1.1938,1.19385,1.19373,1.19385,574199997.0
2005-08-12 18:43:00,1.19385,1.19385,1.19375,1.19375,414400000.0
2005-08-12 18:44:00,1.1938,1.19385,1.19375,1.1938,211499998.0
2005-08-12 18:45:00,1.19385,1.19385,1.19375,1.19378,527799998.0
2005-08-12 18:46:00,1.1938,1.19385,1.19375,1.1938,136700001.0
2005-08-12 18:47:00,1.1938,1.1938,1.1938,1.1938,12100000.0
2005-08-12 18:48:00,1.19381,1.19392,1.19381,1.19392,154600000.0
2005-08-12 18:49:00,1.19393,1.1941,1.19385,1.1941,76500000.0
2005-08-12 18:50:00,1.19413,1.19431,1.19413,1.19431,129500003.0
2005-08-12 18:51:00,1.19459,1.19468,1.19448,1.19467,223799998.0
2005-08-12 18:52:00,1.19465,1.19465,1.1944,1.19442,176499999.0
2005-08-12 18:53:00,1.19447,1.19447,1.19435,1.19436,651900004.0
2005-08-12 18:54:00,1.19439,1.19448,1.1942,1.1942,187100000.0
2005-08-12 18:55:00,1.19417,1.19442,1.19417,1.19442,505499999.0
2005-08-12 18:56:00,1.19447,1.19447,1.19427,1.19429,180600002.0
2005-08-12 18:57:00,1.1943,1.19441,1.1943,1.19434,365800006.0
2005-08-12 18:58:00,1.19445,1.19448,1.19438,1.19438,176200000.0
2005-08-12 18:59:00,1.1944,1.19445,1.19432,1.19432,684699999.0
2005-08-12 19:00:00,1.19423,1.19423,1.19366,1.19379,311400000.0
2005-08-12 19:01:00,1.19387,1.194,1.19387,1.19394,56500000.0
2005-08-12 19:02:00,1.19381,1.19388,1.19379,1.19388,258200000.0
2005-08-12 19:03:00,1.1939,1.19395,1.19385,1.19385,316600003.0
2005-08-12 19:04:00,1.19393,1.19411,1.19387,1.19387,100699999.0
2005-08-12 19:05:00,1.19387,1.19402,1.19387,1.19395,300900004.0
2005-08-12 19:06:00,1.19403,1.19414,1.19398,1.19407,292299998.0
2005-08-12 19:07:00,1.19408,1.19414,1.19404,1.19414,146700001.0
2005-08-12 19:08:00,1.19411,1.19411,1.19399,1.19404,568500000.0
2005-08-12 19:09:00,1.19402,1.19405,1.19393,1.19395,558600002.0
2005-08-12 19:10:00,1.19403,1.19409,1.19402,1.19405,123199998.0
2005-08-12 19:11:00,1.19403,1.19408,1.19395,1.19406,248600001.0
2005-08-12 19:12:00,1.19407,1.19412,1.19402,1.19405,271199997.0
2005-08-12 19:13:00,1.19405,1.19408,1.19397,1.19397,137900000.0
2005-08-12 19:14:00,1.19393,1.19411,1.19392,1.19411,397799999.0
2005-08-12 19:15:00,1.1941,1.1941,1.19405,1.1941,435700002.0
2005-08-12 19:16:00,1.19408,1.19408,1.19395,1.194,317199999.0
2005-08-12 19:17:00,1.19397,1.19404,1.19391,1.19402,310199996.0
2005-08-12 19:18:00,1.19404,1.19412,1.19399,1.19407,457400004.0
2005-08-12 19:19:00,1.19404,1.19419,1.19403,1.19403,138100003.0
2005-08-12 19:20:00,1.194,1.194,1.19395,1.19395,175400000.0
2005-08-12 19:21:00,1.19398,1.19398,1.19389,1.19389,148600001.0
2005-08-12 19:22:00,1.19388,1.19388,1.19377,1.19387,219500000.0
2005-08-12 19:23:00,1.19387,1.1939,1.19387,1.1939,28400000.0
2005-08-12 19:24:00,1.1939,1.1939,1.19385,1.1939,59200001.0
2005-08-12 19:25:00,1.1939,1.1939,1.1939,1.1939,81000001.0
2005-08-12 19:26:00,1.1939,1.19391,1.19368,1.19374,92499999.0
2005-08-12 19:27:00,1.19385,1.19399,1.19383,1.19393,370000004.0
2005-08-12 19:28:00,1.19398,1.194,1.1939,1.19391,207899999.0
2005-08-12 19:29:00,1.19388,1.19388,1.19379,1.19382,30100000.0
2005-08-12 19:30:00,1.19387,1.1939,1.19383,1.1939,89299999.0
2005-08-12 19:31:00,1.19383,1.19384,1.19369,1.19384,85400000.0
2005-08-12 19:32:00,1.1938,1.19388,1.19365,1.19365,133500004.0
2005-08-12 19:33:00,1.19367,1.19383,1.19367,1.1938,412100000.0
2005-08-12 19:34:00,1.19383,1.19388,1.19379,1.19388,160300002.0
2005-08-12 19:35:00,1.1939,1.1939,1.1939,1.1939,25699999.0
2005-08-12 19:36:00,1.1939,1.19398,1.19382,1.19382,172300003.0
2005-08-12 19:37:00,1.19391,1.19401,1.19385,1.1939,513100002.0
2005-08-12 19:38:00,1.19389,1.19406,1.19389,1.19406,186700002.0
2005-08-12 19:39:00,1.19405,1.19415,1.19402,1.1941,426800000.0
2005-08-12 19:40:00,1.19415,1.19415,1.1941,1.19415,388800000.0
2005-08-12 19:41:00,1.1941,1.1941,1.19401,1.19401,275099998.0
2005-08-12 19:42:00,1.194,1.1941,1.194,1.1941,210799996.0
2005-08-12 19:43:00,1.19415,1.19415,1.194,1.194,128600000.0
2005-08-12 19:44:00,1.194,1.194,1.19397,1.19397,144200001.0
2005-08-12 19:45:00,1.19401,1.19407,1.19401,1.19403,105899999.0
2005-08-12 19:46:00,1.19408,1.19408,1.19402,1.19402,50500001.0
2005-08-12 19:47:00,1.19402,1.19408,1.19402,1.19403,110299999.0
2005-08-12 19:48:00,1.19403,1.19407,1.19403,1.19407,35799999.0
2005-08-12 19:49:00,1.1941,1.19415,1.1941,1.1941,288200005.0
2005-08-12 19:50:00,1.19415,1.19428,1.19415,1.19428,123699999.0
2005-08-12 19:51:00,1.19425,1.1943,1.19418,1.1943,125000001.0
2005-08-12 19:52:00,1.19427,1.19427,1.19416,1.19416,40799998.0
2005-08-12 19:53:00,1.19421,1.1943,1.19421,1.19428,260800001.0
2005-08-12 19:54:00,1.1943,1.1943,1.1943,1.1943,34300000.0
2005-08-12 19:55:00,1.19437,1.19438,1.1942,1.1942,89899999.0
2005-08-12 19:56:00,1.19443,1.19449,1.19437,1.19437,235899998.0
2005-08-12 19:57:00,1.19435,1.19448,1.19435,1.19448,168499998.0
2005-08-12 19:58:00,1.19447,1.19448,1.19441,1.19442,118399998.0
2005-08-12 19:59:00,1.1944,1.1944,1.19435,1.19435,111000000.0
2005-08-12 20:00:00,1.19435,1.19436,1.1943,1.19436,60800000.0
2005-08-12 20:01:00,1.1943,1.19432,1.19425,1.1943,133300001.0
2005-08-12 20:02:00,1.19432,1.19437,1.19427,1.19432,98200000.0
2005-08-12 20:03:00,1.1943,1.1943,1.19415,1.19419,535199997.0
2005-08-12 20:04:00,1.19428,1.19432,1.19426,1.19426,105100001.0
2005-08-12 20:05:00,1.19428,1.19441,1.19427,1.19435,113699998.0
2005-08-12 20:06:00,1.19437,1.19437,1.19409,1.1941,129900000.0
2005-08-12 20:07:00,1.19411,1.19418,1.19405,1.19418,210000003.0
2005-08-12 20:08:00,1.19423,1.19442,1.19423,1.19442,347189999.0
2005-08-12 20:09:00,1.1943,1.19437,1.1943,1.19433,276999998.0
2005-08-12 20:10:00,1.1943,1.19433,1.19425,1.1943,156090003.0
2005-08-12 20:11:00,1.1943,1.1943,1.1943,1.1943,228800001.0
2005-08-12 20:12:00,1.19428,1.1944,1.19424,1.19431,568500003.0
2005-08-12 20:13:00,1.19442,1.19442,1.19437,1.1944,128999998.0
2005-08-12 20:14:00,1.19434,1.19445,1.19433,1.19433,160400002.0
2005-08-12 20:15:00,1.19439,1.19454,1.19438,1.19447,529200002.0
2005-08-12 20:16:00,1.19453,1.19468,1.19451,1.19458,551900003.0
2005-08-12 20:17:00,1.19462,1.1952,1.19462,1.1952,270899998.0
2005-08-12 20:18:00,1.19526,1.19533,1.19518,1.1953,156399999.0
2005-08-12 20:19:00,1.19523,1.19523,1.19506,1.19522,146699999.0
2005-08-12 20:20:00,1.19532,1.19548,1.19524,1.19531,405600000.0
2005-08-12 20:21:00,1.19526,1.19531,1.19513,1.19526,524700001.0
2005-08-12 20:22:00,1.1953,1.19531,1.19515,1.19519,361600005.0
2005-08-12 20:23:00,1.19522,1.19538,1.19521,1.19535,493899999.0
2005-08-12 20:24:00,1.19543,1.19563,1.19538,1.19538,275199996.0
2005-08-12 20:25:00,1.19544,1.19554,1.19544,1.19554,156400002.0
2005-08-12 20:26:00,1.19554,1.19554,1.19535,1.19549,212599998.0
2005-08-12 20:27:00,1.19554,1.19569,1.19554,1.19562,256499997.0
2005-08-12 20:28:00,1.19565,1.19578,1.19562,1.19564,729599997.0
2005-08-12 20:29:00,1.19554,1.19554,1.19527,1.19536,472000005.0
2005-08-12 20:30:00,1.19533,1.19545,1.19524,1.19545,242400003.0
2005-08-12 20:31:00,1.19551,1.19551,1.19535,1.19535,558400002.0
2005-08-12 20:32:00,1.19532,1.1954,1.19532,1.1954,239100000.0
2005-08-12 20:33:00,1.19537,1.19549,1.19537,1.19546,169500002.0
2005-08-12 20:34:00,1.19545,1.19552,1.19545,1.19552,112099999.0
2005-08-12 20:35:00,1.19549,1.19549,1.1953,1.19545,195800005.0
2005-08-12 20:36:00,1.19548,1.19548,1.19535,1.19542,348399998.0
2005-08-12 20:37:00,1.19543,1.19548,1.19538,1.19538,194700001.0
2005-08-12 20:38:00,1.19537,1.19548,1.19534,1.19548,313799998.0
2005-08-12 20:39:00,1.1955,1.19555,1.19545,1.19555,421600001.0
2005-08-12 20:40:00,1.19555,1.19557,1.19542,1.19545,444800003.0
2005-08-12 20:41:00,1.19552,1.19558,1.19545,1.19558,464200005.0
2005-08-12 20:42:00,1.19552,1.19558,1.19549,1.19555,388700000.0
2005-08-12 20:43:00,1.19554,1.1956,1.19548,1.19556,311100003.0
2005-08-12 20:44:00,1.19563,1.19563,1.19545,1.19553,173100001.0
2005-08-12 20:45:00,1.19558,1.19569,1.19558,1.19563,189999999.0
2005-08-12 20:46:00,1.19555,1.19566,1.19549,1.19558,232800004.0
2005-08-12 20:47:00,1.19555,1.19555,1.1955,1.19552,272000004.0
2005-08-12 20:48:00,1.19555,1.19555,1.1955,1.19555,98800002.0
2005-08-12 20:49:00,1.19555,1.19557,1.19545,1.19555,390400005.0
2005-08-12 20:50:00,1.19546,1.19546,1.19533,1.19541,215399999.0
2005-08-12 20:51:00,1.19542,1.19542,1.19528,1.19541,105800000.0
2005-08-12 20:52:00,1.19545,1.19545,1.19545,1.19545,96400000.0
2005-08-12 20:53:00,1.1954,1.19542,1.19529,1.19533,203800003.0
2005-08-12 20:54:00,1.19533,1.19542,1.19528,1.19535,339700003.0
2005-08-12 20:55:00,1.19542,1.19543,1.19535,1.1954,198700000.0
2005-08-12 20:56:00,1.19537,1.19537,1.1952,1.1952,406900002.0
2005-08-12 20:57:00,1.19519,1.19538,1.19517,1.19532,346700004.0
2005-08-12 20:58:00,1.19543,1.19555,1.19536,1.1955,252300001.0
2005-08-12 20:59:00,1.19544,1.19546,1.19522,1.19535,265400000.0
2005-08-12 21:00:00,1.1954,1.19581,1.1954,1.19581,931399997.0
2005-08-12 21:01:00,1.19587,1.19605,1.19582,1.19592,582599998.0
2005-08-12 21:02:00,1.19587,1.19598,1.19587,1.19587,114199999.0
2005-08-12 21:03:00,1.1959,1.1959,1.19565,1.19567,548499997.0
2005-08-12 21:04:00,1.19578,1.1959,1.19568,1.19587,571800004.0
2005-08-12 21:05:00,1.19583,1.19583,1.19563,1.19569,769600005.0
2005-08-12 21:06:00,1.1958,1.1958,1.19576,1.19578,150999997.0
2005-08-12 21:07:00,1.19578,1.19596,1.19571,1.19581,646600001.0
2005-08-12 21:08:00,1.1958,1.19595,1.1958,1.19595,132600000.0
2005-08-12 21:09:00,1.19583,1.19583,1.19573,1.19583,81400001.0
2005-08-12 21:10:00,1.19582,1.19582,1.19567,1.19571,449399998.0
2005-08-12 21:11:00,1.19575,1.1959,1.19575,1.19582,251799998.0
2005-08-12 21:12:00,1.19582,1.19591,1.19582,1.19585,408099994.0
2005-08-12 21:13:00,1.19588,1.19593,1.19574,1.19574,471700002.0
2005-08-12 21:14:00,1.1958,1.1958,1.19572,1.19577,142099998.0
2005-08-12 21:15:00,1.19575,1.1958,1.19575,1.19577,58399999.0
2005-08-12 21:16:00,1.19572,1.19584,1.19572,1.19579,128599999.0
2005-08-12 21:17:00,1.19587,1.19593,1.19582,1.19593,121700001.0
2005-08-12 21:18:00,1.19607,1.19609,1.19598,1.19607,128099997.0
2005-08-12 21:19:00,1.19604,1.19608,1.19599,1.19603,57200000.0
2005-08-12 21:20:00,1.19607,1.19612,1.19607,1.19612,32900000.0
2005-08-12 21:21:00,1.19615,1.19615,1.19615,1.19615,12800000.0
2005-08-12 21:22:00,1.19611,1.19611,1.19601,1.19604,132200001.0
2005-08-12 21:23:00,1.19605,1.19615,1.19605,1.19615,12000000.0
2005-08-12 21:24:00,1.19605,1.19605,1.196,1.196,44600000.0
2005-08-12 21:25:00,1.19623,1.19623,1.19609,1.19609,146900002.0
2005-08-12 21:26:00,1.1961,1.19611,1.19602,1.19602,167700002.0
2005-08-12 21:27:00,1.19602,1.19627,1.19602,1.19627,222800002.0
2005-08-12 21:28:00,1.19629,1.19633,1.19618,1.19622,273600000.0
2005-08-12 21:29:00,1.19618,1.19618,1.19606,1.19606,143800000.0
2005-08-12 21:30:00,1.19612,1.19618,1.19612,1.19613,99800000.0
2005-08-12 21:31:00,1.19611,1.19618,1.19611,1.19618,116100001.0
2005-08-12 21:32:00,1.19622,1.19628,1.19617,1.19628,230199998.0
2005-08-12 21:33:00,1.19636,1.1965,1.19626,1.1965,162299997.0
2005-08-12 21:34:00,1.19659,1.19659,1.19652,1.19652,55900001.0
2005-08-12 21:35:00,1.19646,1.19646,1.19637,1.1964,77100000.0
2005-08-12 21:36:00,1.19627,1.1963,1.19625,1.19625,113600002.0
2005-08-12 21:37:00,1.1963,1.1963,1.19625,1.1963,119900001.0
2005-08-12 21:38:00,1.19631,1.19633,1.19624,1.19628,68700001.0
2005-08-12 21:39:00,1.19633,1.19638,1.1963,1.19633,355000000.0
2005-08-12 21:40:00,1.1963,1.1963,1.19622,1.19625,230699996.0
2005-08-12 21:41:00,1.19624,1.19627,1.19617,1.19627,79100001.0
2005-08-12 21:42:00,1.19625,1.1963,1.1962,1.1963,81100001.0
2005-08-12 21:43:00,1.1963,1.1963,1.19622,1.19622,79100001.0
2005-08-12 21:44:00,1.19622,1.19623,1.19615,1.19615,87200001.0
2005-08-12 21:45:00,1.1961,1.19618,1.1961,1.19618,188100001.0
2005-08-12 21:46:00,1.19623,1.19633,1.19621,1.19626,180599998.0
2005-08-12 21:47:00,1.19626,1.19632,1.19618,1.19618,203499998.0
2005-08-12 21:48:00,1.19623,1.19638,1.19623,1.19638,67600001.0
2005-08-12 21:49:00,1.19635,1.19645,1.19632,1.19638,74200001.0
2005-08-12 21:50:00,1.19633,1.19647,1.19631,1.19647,85099999.0
2005-08-12 21:51:00,1.1965,1.1965,1.19643,1.19643,172300000.0
2005-08-12 21:52:00,1.19642,1.1965,1.19642,1.1965,123399999.0
2005-08-12 21:53:00,1.19647,1.19647,1.19633,1.19633,123999999.0
2005-08-12 21:54:00,1.19633,1.19646,1.19633,1.19642,160299996.0
2005-08-12 21:55:00,1.19643,1.19643,1.1963,1.19643,83800000.0
2005-08-12 21:56:00,1.19653,1.19653,1.19653,1.19653,7200000.0
2005-08-12 21:57:00,1.19645,1.19658,1.19645,1.19658,34600000.0
2005-08-12 21:58:00,1.19646,1.19664,1.19646,1.19661,80600002.0
2005-08-12 21:59:00,1.1965,1.19665,1.1965,1.1966,214900005.0
2005-08-12 22:00:00,1.1966,1.19665,1.1965,1.19653,236300003.0
2005-08-12 22:01:00,1.19661,1.19683,1.19657,1.19683,165600002.0
2005-08-12 22:02:00,1.19685,1.19691,1.1967,1.19677,466700001.0
2005-08-12 22:03:00,1.19672,1.19677,1.19664,1.1967,160200001.0
2005-08-12 22:04:00,1.19663,1.19663,1.19647,1.1965,110300001.0
2005-08-12 22:05:00,1.19652,1.19656,1.19622,1.19622,116800001.0
2005-08-12 22:06:00,1.19617,1.19648,1.19617,1.19637,210000000.0
2005-08-12 22:07:00,1.19645,1.19645,1.19635,1.19645,78800001.0
2005-08-12 22:08:00,1.19648,1.19671,1.19648,1.19671,211500000.0
2005-08-12 22:09:00,1.1967,1.19705,1.1967,1.19693,141900001.0
2005-08-12 22:10:00,1.19693,1.19693,1.19682,1.19682,98900002.0
2005-08-12 22:11:00,1.19671,1.19671,1.19652,1.19657,90900004.0
2005-08-12 22:12:00,1.19658,1.19661,1.19653,1.19653,161000000.0
2005-08-12 22:13:00,1.19651,1.19659,1.19651,1.19657,23300000.0
2005-08-12 22:14:00,1.19665,1.19665,1.19658,1.19663,76499999.0
2005-08-12 22:15:00,1.1967,1.19682,1.19668,1.19682,191900002.0
2005-08-12 22:16:00,1.19693,1.19701,1.19684,1.197,102000001.0
2005-08-12 22:17:00,1.1969,1.19695,1.19685,1.19695,58599999.0
2005-08-12 22:18:00,1.19688,1.19688,1.19668,1.19669,160800003.0
2005-08-12 22:19:00,1.19669,1.19685,1.19667,1.19668,85900000.0
2005-08-12 22:20:00,1.19662,1.1967,1.19662,1.19668,52600000.0
2005-08-12 22:21:00,1.1967,1.19687,1.1967,1.19683,178500000.0
2005-08-12 22:22:00,1.19683,1.19683,1.19675,1.19675,48700000.0
2005-08-12 22:23:00,1.19681,1.19687,1.19681,1.19687,164700001.0
2005-08-12 22:24:00,1.19689,1.1969,1.19684,1.19688,154899997.0
2005-08-12 22:25:00,1.19685,1.19685,1.19675,1.19675,35100000.0
2005-08-12 22:26:00,1.19676,1.19679,1.19676,1.19679,22300000.0
2005-08-12 22:27:00,1.19672,1.19689,1.19672,1.19687,226100005.0
2005-08-12 22:28:00,1.19681,1.19681,1.19681,1.19681,45600000.0
2005-08-12 22:29:00,1.1968,1.19685,1.19675,1.19675,207100001.0
2005-08-12 22:30:00,1.19675,1.19675,1.1967,1.19675,103200004.0
2005-08-12 22:31:00,1.1968,1.1968,1.19675,1.19675,40899998.0
2005-08-12 22:32:00,1.19673,1.19696,1.19663,1.19696,63999999.0
2005-08-12 22:33:00,1.19692,1.197,1.19654,1.19685,173100001.0
2005-08-12 22:34:00,1.19672,1.19712,1.19642,1.19689,318500000.0
2005-08-12 22:35:00,1.19688,1.19707,1.19678,1.19695,154199998.0
2005-08-12 22:36:00,1.19692,1.19694,1.1966,1.19669,74399998.0
2005-08-12 22:37:00,1.19692,1.197,1.1968,1.19687,163100000.0
2005-08-12 22:38:00,1.19707,1.19717,1.19666,1.19693,146600002.0
2005-08-12 22:39:00,1.19717,1.19731,1.19705,1.19705,116100000.0
2005-08-12 22:40:00,1.19708,1.1972,1.19692,1.19692,72399998.0
2005-08-12 22:41:00,1.19693,1.19718,1.19678,1.19711,57300000.0
2005-08-12 22:42:00,1.1971,1.19733,1.19692,1.19709,169400003.0
2005-08-12 22:43:00,1.19709,1.19711,1.1968,1.19694,308300005.0
2005-08-12 22:44:00,1.19689,1.1972,1.19689,1.1972,119700002.0
2005-08-12 22:45:00,1.19719,1.19719,1.19692,1.19708,103799999.0
2005-08-12 22:46:00,1.19735,1.19735,1.19713,1.19728,88400000.0
2005-08-12 22:47:00,1.19711,1.19711,1.1968,1.19703,96800000.0
2005-08-12 22:48:00,1.19707,1.19716,1.19687,1.197,114400002.0
2005-08-12 22:49:00,1.19698,1.19706,1.19685,1.19697,185200001.0
2005-08-12 22:50:00,1.19714,1.19723,1.19703,1.19712,161399998.0
2005-08-12 22:51:00,1.1972,1.1972,1.19698,1.19698,65800000.0
2005-08-12 22:52:00,1.19669,1.19712,1.19669,1.19708,179300002.0
2005-08-12 22:53:00,1.19671,1.19696,1.19671,1.19692,108999999.0
2005-08-12 22:54:00,1.19686,1.19706,1.19675,1.19689,56300000.0
2005-08-12 22:55:00,1.197,1.19704,1.19672,1.19684,224199996.0
2005-08-12 22:56:00,1.19678,1.19696,1.19664,1.19691,135999999.0
2005-08-12 22:57:00,1.19666,1.19678,1.19647,1.19668,138200002.0
2005-08-12 22:58:00,1.19674,1.19674,1.19641,1.19664,139100003.0
2005-08-12 22:59:00,1.19664,1.19668,1.19644,1.19653,40100000.0
2005-08-15 00:00:00,1.1955,1.1955,1.1955,1.1955,169500004.0
2005-08-15 00:02:00,1.1957,1.1957,1.1957,1.1957,169500004.0
2005-08-15 00:03:00,1.1961,1.1961,1.1957,1.1957,169500004.0
2005-08-15 00:06:00,1.1955,1.1955,1.1955,1.1955,169500004.0
2005-08-15 00:11:00,1.1957,1.1957,1.1955,1.1957,169500004.0
2005-08-15 00:34:00,1.1949,1.1949,1.1949,1.1949,169500004.0
2005-08-15 00:35:00,1.1951,1.1951,1.1951,1.1951,169500004.0
2005-08-15 00:36:00,1.1953,1.1953,1.1951,1.1951,169500004.0
2005-08-15 00:57:00,1.1949,1.1949,1.1948,1.1948,169500004.0
2005-08-15 00:59:00,1.1947,1.1947,1.1947,1.1947,169500004.0
2005-08-15 01:01:00,1.1946,1.1946,1.1946,1.1946,169500004.0
2005-08-15 01:04:00,1.1945,1.1945,1.1945,1.1945,169500004.0
2005-08-15 01:05:00,1.1943,1.1945,1.1943,1.1945,169500004.0
2005-08-15 01:06:00,1.1943,1.1943,1.1943,1.1943,169500004.0
2005-08-15 01:07:00,1.1942,1.1943,1.194,1.194,169500004.0
2005-08-15 01:08:00,1.194,1.194,1.194,1.194,169500004.0
2005-08-15 01:09:00,1.194,1.194,1.194,1.194,169500004.0
2005-08-15 01:14:00,1.194,1.194,1.194,1.194,169500004.0
2005-08-15 01:15:00,1.1942,1.1942,1.194,1.194,169500004.0
2005-08-15 01:16:00,1.1942,1.1942,1.194,1.194,169500004.0
2005-08-15 01:59:00,1.1942,1.1942,1.194,1.194,169500004.0
2005-08-15 02:00:00,1.19393,1.194,1.19392,1.19392,169500004.0
2005-08-15 02:01:00,1.19409,1.19409,1.19409,1.19409,29500000.0
2005-08-15 02:02:00,1.1941,1.1941,1.1941,1.1941,5700000.0
2005-08-15 02:03:00,1.19408,1.19415,1.194,1.19412,30600000.0
2005-08-15 02:04:00,1.19412,1.19416,1.19409,1.19409,70299999.0
2005-08-15 02:05:00,1.19418,1.19431,1.1941,1.19427,121100003.0
2005-08-15 02:06:00,1.19419,1.1944,1.19419,1.1944,110199998.0
2005-08-15 02:07:00,1.19445,1.19445,1.19433,1.19435,82999999.0
2005-08-15 02:08:00,1.1944,1.1944,1.19435,1.19435,63400000.0
2005-08-15 02:09:00,1.1944,1.1944,1.19435,1.19435,8900000.0
2005-08-15 02:10:00,1.19401,1.19462,1.19397,1.19461,83900000.0
2005-08-15 02:11:00,1.19438,1.19438,1.19429,1.19431,88899999.0
2005-08-15 02:12:00,1.19431,1.19439,1.19431,1.19439,4800000.0
2005-08-15 02:13:00,1.19438,1.1944,1.19434,1.19435,49199999.0
2005-08-15 02:14:00,1.1944,1.1944,1.1944,1.1944,5200000.0
2005-08-15 02:15:00,1.19408,1.19431,1.19407,1.19431,71999998.0
2005-08-15 02:16:00,1.1944,1.1944,1.1944,1.1944,5700000.0
2005-08-15 02:17:00,1.19456,1.19461,1.19456,1.19461,36900000.0
2005-08-15 02:18:00,1.19474,1.19494,1.19466,1.19466,176900005.0
2005-08-15 02:19:00,1.19467,1.19497,1.19467,1.19482,184899997.0
2005-08-15 02:20:00,1.19487,1.19517,1.19487,1.19517,78200000.0
2005-08-15 02:21:00,1.19511,1.19514,1.19511,1.19514,1600000.0
2005-08-15 02:22:00,1.1951,1.19515,1.19505,1.19515,146600001.0
2005-08-15 02:23:00,1.19508,1.19515,1.195,1.19515,83000000.0
2005-08-15 02:24:00,1.19475,1.19476,1.1943,1.19476,59699999.0
2005-08-15 02:25:00,1.19505,1.19512,1.19505,1.19512,56500000.0
2005-08-15 02:26:00,1.1951,1.1951,1.19505,1.19505,95400002.0
2005-08-15 02:27:00,1.1951,1.1951,1.1951,1.1951,700000.0
2005-08-15 02:28:00,1.1951,1.1951,1.1951,1.1951,800000.0
2005-08-15 02:29:00,1.19509,1.19535,1.19509,1.19535,120600000.0
2005-08-15 02:30:00,1.19542,1.19542,1.1954,1.1954,85700001.0
2005-08-15 02:31:00,1.1954,1.19545,1.19538,1.19538,113799998.0
2005-08-15 02:32:00,1.19545,1.19545,1.1954,1.1954,42900000.0
2005-08-15 02:33:00,1.19545,1.19545,1.1954,1.1954,85400002.0
2005-08-15 02:34:00,1.19538,1.1954,1.19535,1.1954,132000001.0
2005-08-15 02:35:00,1.19545,1.19545,1.19535,1.19535,36400002.0
2005-08-15 02:36:00,1.1954,1.1954,1.1954,1.1954,18400000.0
2005-08-15 02:37:00,1.19533,1.19548,1.19519,1.19533,85900000.0
2005-08-15 02:38:00,1.19535,1.1954,1.19535,1.1954,140800000.0
2005-08-15 02:39:00,1.1954,1.19545,1.19532,1.19545,52600002.0
2005-08-15 02:40:00,1.19532,1.19535,1.19532,1.19535,7200000.0
2005-08-15 02:41:00,1.1954,1.1954,1.19535,1.19535,21500001.0
2005-08-15 02:42:00,1.1954,1.19545,1.1954,1.19545,53600001.0
2005-08-15 02:43:00,1.19545,1.19545,1.1954,1.1954,43000000.0
2005-08-15 02:44:00,1.19535,1.1954,1.19535,1.1954,10400000.0
2005-08-15 02:45:00,1.19535,1.19535,1.19535,1.19535,800000.0
2005-08-15 02:46:00,1.19535,1.19535,1.19535,1.19535,9600000.0
2005-08-15 02:47:00,1.19538,1.19538,1.19535,1.19535,12000000.0
2005-08-15 02:48:00,1.19538,1.19538,1.1952,1.19522,58500000.0
2005-08-15 02:49:00,1.19532,1.19533,1.19532,1.19533,85500002.0
2005-08-15 02:50:00,1.19538,1.19538,1.19538,1.19538,1600000.0
2005-08-15 02:51:00,1.1954,1.19554,1.1954,1.19545,37100000.0
2005-08-15 02:52:00,1.19546,1.19546,1.19539,1.19539,54200001.0
2005-08-15 02:53:00,1.1953,1.19545,1.1953,1.19543,89700002.0
2005-08-15 02:54:00,1.19533,1.19533,1.19527,1.19527,6100000.0
2005-08-15 02:55:00,1.19535,1.19545,1.1953,1.19531,75299999.0
2005-08-15 02:56:00,1.19545,1.19545,1.1954,1.1954,8000000.0
2005-08-15 02:57:00,1.1954,1.1954,1.19535,1.19535,50800000.0
2005-08-15 02:58:00,1.1954,1.1954,1.19535,1.19535,47000000.0
2005-08-15 02:59:00,1.19527,1.19529,1.19505,1.19517,149200001.0
2005-08-15 03:00:00,1.19542,1.19552,1.19535,1.19552,26300000.0
2005-08-15 03:01:00,1.19546,1.19546,1.19544,1.19544,25600001.0
2005-08-15 03:02:00,1.19543,1.19545,1.1953,1.19545,172800002.0
2005-08-15 03:03:00,1.19545,1.19549,1.19534,1.19549,163499998.0
2005-08-15 03:04:00,1.19553,1.19553,1.19541,1.19541,88800000.0
2005-08-15 03:05:00,1.19545,1.19555,1.19545,1.19545,81399999.0
2005-08-15 03:06:00,1.19543,1.19544,1.19541,1.19544,45000000.0
2005-08-15 03:07:00,1.19541,1.19542,1.19541,1.19542,7200000.0
2005-08-15 03:08:00,1.1955,1.1955,1.19545,1.19545,40699999.0
2005-08-15 03:09:00,1.19552,1.19558,1.19549,1.19551,79300001.0
2005-08-15 03:10:00,1.19548,1.19548,1.19548,1.19548,20400000.0
2005-08-15 03:11:00,1.19555,1.19555,1.19545,1.19545,30300000.0
2005-08-15 03:12:00,1.19547,1.19548,1.19544,1.19544,26100000.0
2005-08-15 03:13:00,1.19547,1.19547,1.19532,1.19535,21600000.0
2005-08-15 03:14:00,1.19543,1.19556,1.1954,1.19545,56400000.0
2005-08-15 03:15:00,1.19545,1.1955,1.19543,1.19543,45100002.0
2005-08-15 03:16:00,1.1955,1.19558,1.1955,1.19558,25500000.0
2005-08-15 03:17:00,1.19552,1.19555,1.19545,1.19545,119300001.0
2005-08-15 03:18:00,1.19555,1.19555,1.19542,1.19553,171100002.0
2005-08-15 03:19:00,1.19545,1.1955,1.19545,1.1955,19100000.0
2005-08-15 03:20:00,1.19518,1.19537,1.19496,1.19531,60299999.0
2005-08-15 03:21:00,1.19552,1.19555,1.19545,1.19555,117399998.0
2005-08-15 03:22:00,1.1955,1.1955,1.19542,1.1955,74900000.0
2005-08-15 03:23:00,1.19541,1.19562,1.19541,1.19551,113199999.0
2005-08-15 03:24:00,1.1951,1.1951,1.19457,1.19478,72900003.0
2005-08-15 03:25:00,1.19478,1.19502,1.19478,1.19489,36000000.0
2005-08-15 03:26:00,1.19453,1.19481,1.19435,1.1946,92300001.0
2005-08-15 03:27:00,1.19478,1.19495,1.19478,1.1949,100100000.0
2005-08-15 03:28:00,1.1949,1.1949,1.1949,1.1949,1600000.0
2005-08-15 03:29:00,1.1949,1.1949,1.1948,1.19483,131900000.0
2005-08-15 03:30:00,1.1949,1.19498,1.19485,1.19485,88300001.0
2005-08-15 03:31:00,1.19485,1.1949,1.1948,1.1949,69099999.0
2005-08-15 03:32:00,1.1949,1.1949,1.1949,1.1949,23900000.0
2005-08-15 03:33:00,1.1948,1.19493,1.1948,1.19493,24700000.0
2005-08-15 03:34:00,1.19488,1.19497,1.19488,1.19497,69400001.0
2005-08-15 03:35:00,1.19485,1.1949,1.19485,1.1949,56999999.0
2005-08-15 03:36:00,1.19483,1.19495,1.19483,1.19495,10800000.0
2005-08-15 03:37:00,1.1949,1.1949,1.1949,1.1949,15100000.0
2005-08-15 03:38:00,1.19485,1.19495,1.19485,1.19495,1600000.0
2005-08-15 03:39:00,1.19464,1.19474,1.19459,1.19465,75900000.0
2005-08-15 03:40:00,1.19488,1.19504,1.19485,1.19485,46500001.0
2005-08-15 03:41:00,1.1948,1.19485,1.19475,1.19485,126999999.0
2005-08-15 03:42:00,1.19479,1.19486,1.19479,1.19486,48700001.0
2005-08-15 03:43:00,1.19495,1.19495,1.19483,1.19483,131000003.0
2005-08-15 03:44:00,1.19472,1.19473,1.19432,1.19457,124599999.0
2005-08-15 03:45:00,1.19488,1.19495,1.19485,1.19485,140599999.0
2005-08-15 03:46:00,1.19487,1.19487,1.19486,1.19486,55800001.0
2005-08-15 03:47:00,1.19487,1.19499,1.19486,1.19499,109000001.0
2005-08-15 03:48:00,1.19495,1.19503,1.19495,1.19495,122600002.0
2005-08-15 03:49:00,1.19468,1.19487,1.19468,1.19473,198300003.0
2005-08-15 03:50:00,1.19488,1.19492,1.19488,1.19492,5600000.0
2005-08-15 03:51:00,1.19487,1.19493,1.19487,1.19493,21600000.0
2005-08-15 03:52:00,1.19498,1.19516,1.19497,1.19516,59800000.0
2005-08-15 03:53:00,1.19522,1.19523,1.19507,1.19523,74600001.0
2005-08-15 03:54:00,1.19518,1.19518,1.19508,1.19512,138200000.0
2005-08-15 03:55:00,1.1951,1.1951,1.1951,1.1951,6400000.0
2005-08-15 03:56:00,1.19493,1.19507,1.1948,1.19496,72100000.0
2005-08-15 03:57:00,1.1951,1.1951,1.1951,1.1951,14300000.0
2005-08-15 03:58:00,1.195,1.19515,1.195,1.19515,47099999.0
2005-08-15 03:59:00,1.19508,1.19522,1.19508,1.19522,46500000.0
2005-08-15 04:00:00,1.19519,1.19539,1.19519,1.19522,87899997.0
2005-08-15 04:01:00,1.19539,1.19559,1.19534,1.19534,110800003.0
2005-08-15 04:02:00,1.19557,1.19563,1.19557,1.19563,5800000.0
2005-08-15 04:03:00,1.1956,1.19568,1.19541,1.19561,70900000.0
2005-08-15 04:04:00,1.19558,1.19561,1.1955,1.19561,113900001.0
2005-08-15 04:05:00,1.1955,1.1955,1.19538,1.19538,85700000.0
2005-08-15 04:06:00,1.19547,1.19559,1.19543,1.19547,144299997.0
2005-08-15 04:07:00,1.1955,1.19555,1.19545,1.19555,38900000.0
2005-08-15 04:08:00,1.19545,1.1955,1.19545,1.1955,16400000.0
2005-08-15 04:09:00,1.19552,1.19555,1.1955,1.19552,65999999.0
2005-08-15 04:10:00,1.1955,1.1955,1.1954,1.1955,118599999.0
2005-08-15 04:11:00,1.19545,1.1955,1.19545,1.1955,31900000.0
2005-08-15 04:12:00,1.19552,1.19555,1.19545,1.1955,174200002.0
2005-08-15 04:13:00,1.19555,1.19555,1.1955,1.1955,24700000.0
2005-08-15 04:14:00,1.1955,1.19555,1.19545,1.19545,66300000.0
2005-08-15 04:15:00,1.19545,1.19545,1.19545,1.19545,2400000.0
2005-08-15 04:16:00,1.19545,1.1955,1.19545,1.1955,31100000.0
2005-08-15 04:17:00,1.1954,1.19548,1.1954,1.19548,33399999.0
2005-08-15 04:18:00,1.1955,1.19552,1.1955,1.19552,27200000.0
2005-08-15 04:19:00,1.19545,1.19555,1.1953,1.1953,69800001.0
2005-08-15 04:20:00,1.19559,1.19559,1.19556,1.19556,57600003.0
2005-08-15 04:21:00,1.19556,1.19565,1.19552,1.19565,88100000.0
2005-08-15 04:22:00,1.19565,1.19575,1.19562,1.19572,210800003.0
2005-08-15 04:23:00,1.1957,1.1957,1.19565,1.19565,146500002.0
2005-08-15 04:24:00,1.19565,1.19575,1.19565,1.19565,34600000.0
2005-08-15 04:25:00,1.1957,1.1957,1.1957,1.1957,17000000.0
2005-08-15 04:26:00,1.19565,1.19565,1.19565,1.19565,52500002.0
2005-08-15 04:27:00,1.1957,1.19578,1.1957,1.19578,4000000.0
2005-08-15 04:28:00,1.1956,1.1956,1.1956,1.1956,24700001.0
2005-08-15 04:29:00,1.19572,1.19577,1.19566,1.19566,90700000.0
2005-08-15 04:30:00,1.19565,1.19575,1.19565,1.19575,17300000.0
2005-08-15 04:31:00,1.19562,1.19562,1.19528,1.19538,93999999.0
2005-08-15 04:32:00,1.1952,1.1952,1.1947,1.1947,65599999.0
2005-08-15 04:33:00,1.19467,1.19497,1.19463,1.19463,106900001.0
2005-08-15 04:34:00,1.19497,1.19516,1.19497,1.19508,24800000.0
2005-08-15 04:35:00,1.19512,1.19512,1.1951,1.1951,12700000.0
2005-08-15 04:36:00,1.19482,1.19491,1.19455,1.19491,143299999.0
2005-08-15 04:37:00,1.1951,1.19512,1.1951,1.19512,51900003.0
2005-08-15 04:38:00,1.1951,1.19515,1.19508,1.1951,96900000.0
2005-08-15 04:39:00,1.19508,1.1951,1.19508,1.1951,22500000.0
2005-08-15 04:40:00,1.19504,1.19506,1.19485,1.19488,139400001.0
2005-08-15 04:41:00,1.1951,1.1951,1.19505,1.19505,18100000.0
2005-08-15 04:42:00,1.1951,1.1951,1.1951,1.1951,47800001.0
2005-08-15 04:43:00,1.19508,1.19515,1.195,1.1951,138600003.0
2005-08-15 04:44:00,1.1951,1.1951,1.1951,1.1951,22800000.0
2005-08-15 04:45:00,1.19505,1.19505,1.19505,1.19505,7200000.0
2005-08-15 04:46:00,1.1951,1.19512,1.19505,1.1951,57500000.0
2005-08-15 04:47:00,1.19505,1.19515,1.19505,1.19507,93000000.0
2005-08-15 04:48:00,1.1951,1.1951,1.19505,1.19505,19200000.0
2005-08-15 04:49:00,1.1951,1.1951,1.19503,1.19505,118800000.0
2005-08-15 04:50:00,1.19506,1.1952,1.19506,1.19513,79800004.0
2005-08-15 04:51:00,1.19527,1.19534,1.1952,1.1953,68199998.0
2005-08-15 04:52:00,1.19532,1.19537,1.19524,1.19535,63499999.0
2005-08-15 04:53:00,1.19544,1.19545,1.19534,1.19541,100100000.0
2005-08-15 04:54:00,1.19537,1.19539,1.19529,1.19532,89200001.0
2005-08-15 04:55:00,1.19525,1.19547,1.19525,1.19547,28400000.0
2005-08-15 04:56:00,1.19545,1.19555,1.19542,1.1955,83800000.0
2005-08-15 04:57:00,1.19555,1.19555,1.19545,1.1955,75300001.0
2005-08-15 04:58:00,1.1955,1.1955,1.1955,1.1955,14500000.0
2005-08-15 04:59:00,1.19547,1.1955,1.19542,1.19547,83600000.0
2005-08-15 05:00:00,1.1955,1.1955,1.1954,1.1954,22000001.0
2005-08-15 05:01:00,1.1955,1.1955,1.19545,1.1955,76300001.0
2005-08-15 05:02:00,1.19551,1.19563,1.19548,1.19552,90200000.0
2005-08-15 05:03:00,1.19547,1.19547,1.19527,1.19542,100300000.0
2005-08-15 05:04:00,1.19533,1.19543,1.19533,1.19543,71200002.0
2005-08-15 05:05:00,1.1954,1.1954,1.1954,1.1954,23100000.0
2005-08-15 05:06:00,1.19548,1.19548,1.19541,1.19547,53400000.0
2005-08-15 05:07:00,1.19558,1.19558,1.19542,1.1955,105699998.0
2005-08-15 05:08:00,1.1955,1.1955,1.1955,1.1955,35500000.0
2005-08-15 05:09:00,1.1955,1.19555,1.19542,1.19543,84300003.0
2005-08-15 05:10:00,1.19547,1.19558,1.19546,1.19557,118999999.0
2005-08-15 05:11:00,1.19555,1.19555,1.19542,1.19542,25500001.0
2005-08-15 05:12:00,1.19542,1.19547,1.19513,1.19513,43400000.0
2005-08-15 05:13:00,1.19537,1.19566,1.19537,1.19564,80800000.0
2005-08-15 05:14:00,1.19577,1.19586,1.19577,1.19583,80700001.0
2005-08-15 05:15:00,1.19579,1.19588,1.19579,1.19581,76800002.0
2005-08-15 05:16:00,1.19592,1.19592,1.19575,1.19575,86800000.0
2005-08-15 05:17:00,1.1958,1.19582,1.19575,1.19575,85999999.0
2005-08-15 05:18:00,1.19553,1.19576,1.1955,1.19564,162000001.0
2005-08-15 05:19:00,1.1958,1.1958,1.19572,1.19572,4600000.0
2005-08-15 05:20:00,1.19588,1.19588,1.19575,1.1958,57400002.0
2005-08-15 05:21:00,1.1958,1.1958,1.1958,1.1958,36099999.0
2005-08-15 05:22:00,1.19578,1.19578,1.19569,1.19572,47799998.0
2005-08-15 05:23:00,1.19568,1.19575,1.19565,1.19568,100500000.0
2005-08-15 05:24:00,1.19575,1.19575,1.19575,1.19575,11900000.0
2005-08-15 05:25:00,1.19577,1.19577,1.19568,1.19568,63300000.0
2005-08-15 05:26:00,1.1957,1.19575,1.19565,1.19565,36000000.0
2005-08-15 05:27:00,1.19565,1.1957,1.19565,1.1957,8000000.0
2005-08-15 05:28:00,1.19545,1.19565,1.19534,1.19565,147400003.0
2005-08-15 05:29:00,1.19572,1.19578,1.1957,1.1957,59900001.0
2005-08-15 05:30:00,1.19554,1.19559,1.19542,1.19551,103199998.0
2005-08-15 05:31:00,1.1957,1.19575,1.19562,1.1957,155799998.0
2005-08-15 05:32:00,1.19575,1.19575,1.19575,1.19575,26300000.0
2005-08-15 05:33:00,1.1957,1.1957,1.1957,1.1957,30300000.0
2005-08-15 05:34:00,1.19569,1.1958,1.19568,1.19568,27900000.0
2005-08-15 05:35:00,1.1957,1.1957,1.19568,1.19568,1100000.0
2005-08-15 05:36:00,1.1957,1.19575,1.1957,1.19575,76700001.0
2005-08-15 05:37:00,1.19565,1.1957,1.19565,1.1957,16100000.0
2005-08-15 05:38:00,1.19575,1.19587,1.19572,1.19572,28700000.0
2005-08-15 05:39:00,1.1958,1.19585,1.19575,1.19585,122800002.0
2005-08-15 05:40:00,1.19578,1.19585,1.19575,1.1958,125299997.0
2005-08-15 05:41:00,1.19583,1.19585,1.1958,1.19585,56000000.0
2005-08-15 05:42:00,1.19585,1.19585,1.1958,1.1958,72000001.0
2005-08-15 05:43:00,1.19572,1.19588,1.19572,1.19588,45200000.0
2005-08-15 05:44:00,1.19575,1.19585,1.19575,1.19578,76400002.0
2005-08-15 05:45:00,1.19574,1.19607,1.19574,1.19587,71400000.0
2005-08-15 05:46:00,1.1959,1.19595,1.1959,1.19595,4300000.0
2005-08-15 05:47:00,1.1959,1.19592,1.19582,1.1959,63000000.0
2005-08-15 05:48:00,1.19553,1.19561,1.19541,1.19561,29500000.0
2005-08-15 05:49:00,1.1959,1.19593,1.1959,1.19593,83799999.0
2005-08-15 05:50:00,1.19585,1.19592,1.19585,1.1959,69500000.0
2005-08-15 05:51:00,1.1958,1.19595,1.1958,1.19585,85099998.0
2005-08-15 05:52:00,1.19595,1.19595,1.19582,1.19582,87499999.0
2005-08-15 05:53:00,1.19588,1.19595,1.1958,1.19595,45600000.0
2005-08-15 05:54:00,1.19595,1.19595,1.1959,1.1959,51000000.0
2005-08-15 05:55:00,1.19557,1.19569,1.19553,1.19557,125799999.0
2005-08-15 05:56:00,1.19586,1.19586,1.19583,1.19583,22300001.0
2005-08-15 05:57:00,1.19575,1.1958,1.19575,1.1958,63700000.0
2005-08-15 05:58:00,1.1958,1.19585,1.19575,1.19575,83299999.0
2005-08-15 05:59:00,1.19575,1.19575,1.19575,1.19575,58200001.0
2005-08-15 06:00:00,1.19561,1.19565,1.19544,1.19544,111300000.0
2005-08-15 06:01:00,1.19575,1.19575,1.19556,1.19556,55800001.0
2005-08-15 06:02:00,1.19547,1.19562,1.19547,1.19554,67700000.0
2005-08-15 06:03:00,1.19557,1.19575,1.19557,1.19571,89500001.0
2005-08-15 06:04:00,1.19562,1.19562,1.19553,1.19553,70300001.0
2005-08-15 06:05:00,1.19568,1.19568,1.19561,1.19565,18300000.0
2005-08-15 06:06:00,1.19573,1.19577,1.1957,1.19574,45199999.0
2005-08-15 06:07:00,1.19585,1.19585,1.19575,1.19585,49800000.0
2005-08-15 06:08:00,1.1958,1.19585,1.19578,1.19582,105199999.0
2005-08-15 06:09:00,1.19573,1.19573,1.19564,1.19568,52599998.0
2005-08-15 06:10:00,1.19588,1.19588,1.1957,1.19582,123300000.0
2005-08-15 06:11:00,1.19575,1.19585,1.19575,1.19578,93899999.0
2005-08-15 06:12:00,1.19575,1.1958,1.1957,1.1957,18100000.0
2005-08-15 06:13:00,1.19557,1.1956,1.19539,1.19548,159499999.0
2005-08-15 06:14:00,1.1958,1.1958,1.19575,1.1958,102199998.0
2005-08-15 06:15:00,1.1958,1.19585,1.19572,1.19585,90599999.0
2005-08-15 06:16:00,1.1958,1.19585,1.19575,1.19583,78399999.0
2005-08-15 06:17:00,1.1958,1.19585,1.19575,1.1958,199200001.0
2005-08-15 06:18:00,1.19582,1.19588,1.19575,1.1958,161499998.0
2005-08-15 06:19:00,1.19585,1.19585,1.19577,1.1958,81000002.0
2005-08-15 06:20:00,1.19577,1.1958,1.19577,1.1958,40700000.0
2005-08-15 06:21:00,1.19575,1.1958,1.1957,1.1958,66900000.0
2005-08-15 06:22:00,1.19583,1.19583,1.19577,1.19583,44700000.0
2005-08-15 06:23:00,1.19575,1.1958,1.19575,1.1958,27100000.0
2005-08-15 06:24:00,1.1958,1.19583,1.19575,1.1958,65899999.0
2005-08-15 06:25:00,1.19575,1.19575,1.1956,1.1956,60600000.0
2005-08-15 06:26:00,1.19578,1.19588,1.19575,1.19575,46899998.0
2005-08-15 06:27:00,1.1958,1.1958,1.19575,1.19578,49500000.0
2005-08-15 06:28:00,1.19575,1.19585,1.1957,1.1957,69699998.0
2005-08-15 06:29:00,1.19573,1.19581,1.1957,1.19572,68699999.0
2005-08-15 06:30:00,1.19574,1.19582,1.19571,1.19582,85300000.0
2005-08-15 06:31:00,1.19582,1.19614,1.19581,1.19604,77100000.0
2005-08-15 06:32:00,1.1961,1.1961,1.1961,1.1961,31000000.0
2005-08-15 06:33:00,1.1961,1.1961,1.196,1.196,43100001.0
2005-08-15 06:34:00,1.19608,1.1961,1.19607,1.1961,26300000.0
2005-08-15 06:35:00,1.19605,1.19615,1.19605,1.19605,131500000.0
2005-08-15 06:36:00,1.19603,1.19603,1.19603,1.19603,1000000.0
2005-08-15 06:37:00,1.19608,1.19608,1.19597,1.19601,74000000.0
2005-08-15 06:38:00,1.19563,1.1959,1.19563,1.19588,101600000.0
2005-08-15 06:39:00,1.19597,1.196,1.19595,1.196,75199999.0
2005-08-15 06:40:00,1.19605,1.19605,1.19595,1.19603,117499999.0
2005-08-15 06:41:00,1.196,1.19603,1.19592,1.196,110600002.0
2005-08-15 06:42:00,1.196,1.19605,1.19592,1.196,73500001.0
2005-08-15 06:43:00,1.19595,1.196,1.19595,1.196,20200000.0
2005-08-15 06:44:00,1.19592,1.19603,1.19592,1.19595,50299999.0
2005-08-15 06:45:00,1.196,1.19605,1.19595,1.19595,60999999.0
2005-08-15 06:46:00,1.19605,1.19605,1.19595,1.19595,54000000.0
2005-08-15 06:47:00,1.19595,1.19605,1.19595,1.196,94800000.0
2005-08-15 06:48:00,1.196,1.19603,1.19595,1.19603,81399999.0
2005-08-15 06:49:00,1.19595,1.19595,1.19595,1.19595,32000000.0
2005-08-15 06:50:00,1.196,1.19602,1.19595,1.196,93899999.0
2005-08-15 06:51:00,1.19598,1.196,1.1957,1.196,35099999.0
2005-08-15 06:52:00,1.196,1.19605,1.1959,1.19595,146000002.0
2005-08-15 06:53:00,1.19598,1.19598,1.19598,1.19598,2000000.0
2005-08-15 06:54:00,1.196,1.196,1.196,1.196,31300000.0
2005-08-15 06:55:00,1.19564,1.19586,1.19564,1.19574,119399998.0
2005-08-15 06:56:00,1.196,1.19605,1.196,1.196,93600001.0
2005-08-15 06:57:00,1.196,1.196,1.19595,1.19595,6400000.0
2005-08-15 06:58:00,1.19597,1.19597,1.19593,1.19593,31200000.0
2005-08-15 06:59:00,1.19581,1.19599,1.19581,1.19598,164900000.0
2005-08-15 07:00:00,1.19595,1.196,1.19595,1.19595,78100000.0
2005-08-15 07:01:00,1.19601,1.19601,1.19576,1.19576,57400000.0
2005-08-15 07:02:00,1.19596,1.19596,1.19586,1.19586,8600000.0
2005-08-15 07:03:00,1.19597,1.19599,1.19591,1.19599,85899999.0
2005-08-15 07:04:00,1.19595,1.196,1.1959,1.196,81100001.0
2005-08-15 07:05:00,1.19574,1.19582,1.19548,1.19558,111199999.0
2005-08-15 07:06:00,1.19605,1.19605,1.19595,1.196,90100002.0
2005-08-15 07:07:00,1.196,1.19602,1.19595,1.19595,32900000.0
2005-08-15 07:08:00,1.19595,1.19595,1.19595,1.19595,12100000.0
2005-08-15 07:09:00,1.19595,1.19606,1.19587,1.19587,70800000.0
2005-08-15 07:10:00,1.1959,1.19592,1.1959,1.19592,21400000.0
2005-08-15 07:11:00,1.1959,1.1959,1.1959,1.1959,17600000.0
2005-08-15 07:12:00,1.19585,1.19595,1.19585,1.19588,152100000.0
2005-08-15 07:13:00,1.1959,1.19595,1.19582,1.1959,61200001.0
2005-08-15 07:14:00,1.19567,1.19573,1.19562,1.19562,80000003.0
2005-08-15 07:15:00,1.19587,1.19592,1.19587,1.1959,43399999.0
2005-08-15 07:16:00,1.1959,1.19595,1.1958,1.19585,139299999.0
2005-08-15 07:17:00,1.19588,1.1959,1.19588,1.1959,48600000.0
2005-08-15 07:18:00,1.19583,1.19583,1.19571,1.19573,88200001.0
2005-08-15 07:19:00,1.19573,1.19582,1.19573,1.19582,47499998.0
2005-08-15 07:20:00,1.19585,1.1959,1.19585,1.1959,32000000.0
2005-08-15 07:21:00,1.19587,1.19595,1.19585,1.1959,77300000.0
2005-08-15 07:22:00,1.1956,1.19571,1.19551,1.19564,65600000.0
2005-08-15 07:23:00,1.1959,1.1959,1.1959,1.1959,32599998.0
2005-08-15 07:24:00,1.19592,1.19592,1.19585,1.19585,3300000.0
2005-08-15 07:25:00,1.1959,1.19595,1.19585,1.19585,93600000.0
2005-08-15 07:26:00,1.1959,1.19592,1.19585,1.19585,61400003.0
2005-08-15 07:27:00,1.1959,1.1959,1.19588,1.19588,20000000.0
2005-08-15 07:28:00,1.19585,1.19598,1.19585,1.1959,166899997.0
2005-08-15 07:29:00,1.19565,1.19565,1.19553,1.19555,135400001.0
2005-08-15 07:30:00,1.19585,1.19585,1.19585,1.19585,54500000.0
2005-08-15 07:31:00,1.1959,1.19595,1.19582,1.1959,61299999.0
2005-08-15 07:32:00,1.19595,1.19595,1.1959,1.1959,9600000.0
2005-08-15 07:33:00,1.1959,1.19592,1.19585,1.1959,106100002.0
2005-08-15 07:34:00,1.19594,1.19599,1.19585,1.19591,173999998.0
2005-08-15 07:35:00,1.19585,1.19595,1.19585,1.1959,77400003.0
2005-08-15 07:36:00,1.1959,1.19595,1.19582,1.19588,95600002.0
2005-08-15 07:37:00,1.1959,1.1959,1.1959,1.1959,3200000.0
2005-08-15 07:38:00,1.19595,1.19595,1.19585,1.1959,49800000.0
2005-08-15 07:39:00,1.19583,1.19587,1.19579,1.19579,52700000.0
2005-08-15 07:40:00,1.19577,1.19588,1.19577,1.19586,122300000.0
2005-08-15 07:41:00,1.19588,1.19592,1.19588,1.19592,40899998.0
2005-08-15 07:42:00,1.19597,1.19598,1.19582,1.19589,124200000.0
2005-08-15 07:43:00,1.19595,1.19595,1.19585,1.19585,5600000.0
2005-08-15 07:44:00,1.19592,1.19612,1.19586,1.19612,72599998.0
2005-08-15 07:45:00,1.19604,1.1963,1.19604,1.1963,92600000.0
2005-08-15 07:46:00,1.19627,1.1963,1.19627,1.1963,52299999.0
2005-08-15 07:47:00,1.19625,1.1963,1.19625,1.1963,16000000.0
2005-08-15 07:48:00,1.1963,1.19635,1.1963,1.1963,155299999.0
2005-08-15 07:49:00,1.19599,1.19616,1.19589,1.19597,146300002.0
2005-08-15 07:50:00,1.19621,1.19639,1.1962,1.19625,163100000.0
2005-08-15 07:51:00,1.19618,1.19633,1.19611,1.19618,154800002.0
2005-08-15 07:52:00,1.1962,1.1962,1.19615,1.19615,11300000.0
2005-08-15 07:53:00,1.19613,1.19613,1.19594,1.19598,63599999.0
2005-08-15 07:54:00,1.196,1.19602,1.19591,1.19594,57200000.0
2005-08-15 07:55:00,1.196,1.19605,1.19592,1.19605,57600000.0
2005-08-15 07:56:00,1.196,1.19609,1.19592,1.19592,127900001.0
2005-08-15 07:57:00,1.19595,1.19608,1.19595,1.19598,79900000.0
2005-08-15 07:58:00,1.19594,1.19594,1.19578,1.19594,17300000.0
2005-08-15 07:59:00,1.19598,1.19617,1.19598,1.19617,33200000.0
2005-08-15 08:00:00,1.19617,1.19641,1.19617,1.19641,78199999.0
2005-08-15 08:01:00,1.19641,1.19651,1.19628,1.19641,44700000.0
2005-08-15 08:02:00,1.19645,1.19655,1.19645,1.1965,80799998.0
2005-08-15 08:03:00,1.19647,1.19655,1.19645,1.19655,53000000.0
2005-08-15 08:04:00,1.19649,1.19658,1.19647,1.19656,88900001.0
2005-08-15 08:05:00,1.1965,1.19653,1.19645,1.1965,95200001.0
2005-08-15 08:06:00,1.19655,1.19655,1.1965,1.19655,54400001.0
2005-08-15 08:07:00,1.1965,1.19653,1.19645,1.1965,163100000.0
2005-08-15 08:08:00,1.19653,1.19653,1.1965,1.1965,48600001.0
2005-08-15 08:09:00,1.19655,1.19655,1.19643,1.19643,175500002.0
2005-08-15 08:10:00,1.19647,1.19647,1.19632,1.19638,137900001.0
2005-08-15 08:11:00,1.19632,1.19635,1.19623,1.19635,84700000.0
2005-08-15 08:12:00,1.19639,1.19639,1.19636,1.19636,33399999.0
2005-08-15 08:13:00,1.19639,1.19639,1.19616,1.19616,77500000.0
2005-08-15 08:14:00,1.1962,1.19638,1.1962,1.19623,80800000.0
2005-08-15 08:15:00,1.19617,1.19617,1.19605,1.19605,84700001.0
2005-08-15 08:16:00,1.19602,1.19606,1.19588,1.19606,65499999.0
2005-08-15 08:17:00,1.19613,1.19616,1.19612,1.19615,41400000.0
2005-08-15 08:18:00,1.19624,1.19624,1.19621,1.19621,8000000.0
2005-08-15 08:19:00,1.19635,1.19638,1.1962,1.19631,74090000.0
2005-08-15 08:20:00,1.1964,1.1964,1.1964,1.1964,137700002.0
2005-08-15 08:21:00,1.19639,1.19639,1.1962,1.19635,96100002.0
2005-08-15 08:22:00,1.19634,1.19647,1.19634,1.19641,78900001.0
2005-08-15 08:23:00,1.1964,1.19645,1.19635,1.1964,71200000.0
2005-08-15 08:24:00,1.19637,1.1964,1.19635,1.1964,121800000.0
2005-08-15 08:25:00,1.19636,1.19636,1.19609,1.19613,78200001.0
2005-08-15 08:26:00,1.19604,1.19613,1.19577,1.19595,56300001.0
2005-08-15 08:27:00,1.19582,1.19607,1.19582,1.19607,66599999.0
2005-08-15 08:28:00,1.196,1.19617,1.196,1.19617,85899999.0
2005-08-15 08:29:00,1.19623,1.19627,1.19618,1.19618,27100001.0
2005-08-15 08:30:00,1.19623,1.19632,1.19623,1.1963,52200000.0
2005-08-15 08:31:00,1.19634,1.19656,1.19634,1.19656,74300000.0
2005-08-15 08:32:00,1.19663,1.19663,1.19635,1.19635,129400002.0
2005-08-15 08:33:00,1.19625,1.19635,1.19625,1.19635,113400003.0
2005-08-15 08:34:00,1.19632,1.19642,1.1963,1.19642,21700000.0
2005-08-15 08:35:00,1.19645,1.19645,1.19626,1.19633,88500000.0
2005-08-15 08:36:00,1.19637,1.19637,1.19631,1.19631,35300001.0
2005-08-15 08:37:00,1.1964,1.1964,1.1964,1.1964,35900001.0
2005-08-15 08:38:00,1.19643,1.19655,1.19643,1.19655,91000001.0
2005-08-15 08:39:00,1.1965,1.19657,1.19646,1.19656,6400000.0
2005-08-15 08:40:00,1.19644,1.19651,1.19639,1.19648,96999998.0
2005-08-15 08:41:00,1.1964,1.19645,1.1963,1.1963,80500000.0
2005-08-15 08:42:00,1.19635,1.1964,1.19635,1.1964,32300000.0
2005-08-15 08:43:00,1.19645,1.19645,1.19632,1.19635,82800002.0
2005-08-15 08:44:00,1.19644,1.19651,1.19644,1.19651,10500000.0
2005-08-15 08:45:00,1.19648,1.19649,1.19641,1.19641,110700003.0
2005-08-15 08:46:00,1.19639,1.19648,1.19635,1.19636,138000002.0
2005-08-15 08:47:00,1.19644,1.19644,1.19639,1.19639,30600000.0
2005-08-15 08:48:00,1.1965,1.1965,1.19645,1.19645,28700000.0
2005-08-15 08:49:00,1.1965,1.19655,1.1965,1.19655,9700000.0
2005-08-15 08:50:00,1.19649,1.19665,1.19649,1.19665,48600001.0
2005-08-15 08:51:00,1.19657,1.19659,1.19651,1.19658,66300001.0
2005-08-15 08:52:00,1.19651,1.19651,1.19633,1.19643,140800004.0
2005-08-15 08:53:00,1.1964,1.19645,1.19635,1.19638,71500000.0
2005-08-15 08:54:00,1.19635,1.19645,1.19635,1.19645,84400002.0
2005-08-15 08:55:00,1.1964,1.19645,1.19632,1.19645,106400002.0
2005-08-15 08:56:00,1.1964,1.19645,1.1964,1.19645,101700002.0
2005-08-15 08:57:00,1.1964,1.19645,1.19632,1.19632,109100001.0
2005-08-15 08:58:00,1.1964,1.19647,1.19632,1.1964,86100001.0
2005-08-15 08:59:00,1.1964,1.19645,1.1964,1.1964,74700002.0
2005-08-15 09:00:00,1.19637,1.19637,1.19622,1.19626,49300000.0
2005-08-15 09:01:00,1.19621,1.19633,1.19619,1.19633,34200000.0
2005-08-15 09:02:00,1.19603,1.19603,1.19448,1.19448,57400000.0
2005-08-15 09:03:00,1.19446,1.19601,1.19446,1.19601,154799999.0
2005-08-15 09:04:00,1.19618,1.19619,1.19613,1.19613,66399998.0
2005-08-15 09:05:00,1.19612,1.19614,1.19612,1.19612,15000000.0
2005-08-15 09:06:00,1.19584,1.19584,1.19517,1.19517,54599999.0
2005-08-15 09:07:00,1.19521,1.19543,1.19519,1.19543,157500000.0
2005-08-15 09:08:00,1.19534,1.19534,1.19474,1.19478,99199998.0
2005-08-15 09:09:00,1.19463,1.19503,1.19463,1.19503,37800000.0
2005-08-15 09:10:00,1.19505,1.19514,1.19503,1.19508,166499997.0
2005-08-15 09:11:00,1.19503,1.19512,1.19503,1.1951,129200001.0
2005-08-15 09:12:00,1.19519,1.19528,1.19519,1.19528,16000000.0
2005-08-15 09:13:00,1.19535,1.19564,1.19535,1.19552,71900001.0
2005-08-15 09:14:00,1.19555,1.19555,1.1955,1.1955,6400000.0
2005-08-15 09:15:00,1.1955,1.1955,1.19545,1.19545,70300001.0
2005-08-15 09:16:00,1.1945,1.19528,1.19442,1.19528,108899999.0
2005-08-15 09:17:00,1.19549,1.1956,1.19547,1.19552,58200000.0
2005-08-15 09:18:00,1.19555,1.19557,1.1954,1.19557,57900000.0
2005-08-15 09:19:00,1.19552,1.19552,1.19539,1.19539,116700001.0
2005-08-15 09:20:00,1.19527,1.19573,1.19527,1.19573,98500002.0
2005-08-15 09:21:00,1.1958,1.19587,1.19555,1.19581,100900001.0
2005-08-15 09:22:00,1.1959,1.1959,1.19588,1.19588,7600000.0
2005-08-15 09:23:00,1.19585,1.1959,1.19585,1.1959,27900000.0
2005-08-15 09:24:00,1.19595,1.19595,1.19585,1.19585,113800003.0
2005-08-15 09:25:00,1.19593,1.19614,1.19593,1.19609,74499998.0
2005-08-15 09:26:00,1.19609,1.19615,1.19604,1.19615,68600000.0
2005-08-15 09:27:00,1.19619,1.19623,1.19613,1.19613,67500000.0
2005-08-15 09:28:00,1.1963,1.19635,1.19628,1.19635,61900000.0
2005-08-15 09:29:00,1.19631,1.19631,1.19623,1.19623,48999999.0
2005-08-15 09:30:00,1.19621,1.19627,1.19621,1.19627,12800000.0
2005-08-15 09:31:00,1.19644,1.19651,1.19625,1.19625,59800002.0
2005-08-15 09:32:00,1.19623,1.19623,1.19606,1.19606,141800002.0
2005-08-15 09:33:00,1.19604,1.19616,1.19604,1.1961,69700001.0
2005-08-15 09:34:00,1.1961,1.19625,1.1961,1.19617,26100000.0
2005-08-15 09:35:00,1.19618,1.19632,1.19614,1.19625,79800000.0
2005-08-15 09:36:00,1.1963,1.1963,1.19627,1.19627,11500000.0
2005-08-15 09:37:00,1.19626,1.19626,1.19615,1.19615,71500001.0
2005-08-15 09:38:00,1.1962,1.19625,1.19612,1.1962,77099999.0
2005-08-15 09:39:00,1.19618,1.19621,1.1961,1.19621,101700000.0
2005-08-15 09:40:00,1.19618,1.19646,1.19611,1.19646,97100001.0
2005-08-15 09:41:00,1.19644,1.19656,1.19644,1.19652,156399997.0
2005-08-15 09:42:00,1.1967,1.19676,1.19669,1.19676,100399998.0
2005-08-15 09:43:00,1.19668,1.19674,1.19663,1.19663,51799998.0
2005-08-15 09:44:00,1.19655,1.19665,1.19655,1.1966,51700000.0
2005-08-15 09:45:00,1.19641,1.19641,1.19624,1.19624,70100003.0
2005-08-15 09:46:00,1.19605,1.19605,1.19569,1.19578,123000001.0
2005-08-15 09:47:00,1.19574,1.19588,1.19574,1.19588,146800000.0
2005-08-15 09:48:00,1.19571,1.19571,1.19557,1.19557,18300000.0
2005-08-15 09:49:00,1.19549,1.19553,1.19549,1.19553,57000002.0
2005-08-15 09:50:00,1.19555,1.1956,1.19555,1.1956,30300000.0
2005-08-15 09:51:00,1.19567,1.19583,1.19567,1.19583,43599999.0
2005-08-15 09:52:00,1.19572,1.19582,1.19572,1.19577,193500002.0
2005-08-15 09:53:00,1.19578,1.19578,1.19566,1.19572,79300000.0
2005-08-15 09:54:00,1.19571,1.19573,1.19551,1.19556,111400000.0
2005-08-15 09:55:00,1.19567,1.19575,1.19549,1.19574,118799999.0
2005-08-15 09:56:00,1.19589,1.19589,1.19582,1.19582,9900000.0
2005-08-15 09:57:00,1.19583,1.19597,1.19578,1.19578,62500000.0
2005-08-15 09:58:00,1.19578,1.19589,1.19568,1.19584,89600000.0
2005-08-15 09:59:00,1.19587,1.19587,1.19567,1.19567,52900002.0
2005-08-15 10:00:00,1.19557,1.19585,1.19557,1.19585,80499999.0
2005-08-15 10:01:00,1.19585,1.1959,1.19585,1.1959,24700000.0
2005-08-15 10:02:00,1.1959,1.19595,1.19583,1.19588,173099999.0
2005-08-15 10:03:00,1.196,1.19605,1.19595,1.19595,83399998.0
2005-08-15 10:04:00,1.19607,1.1961,1.1958,1.1958,109600000.0
2005-08-15 10:05:00,1.19582,1.19584,1.19573,1.19573,85100000.0
2005-08-15 10:06:00,1.1958,1.19585,1.19575,1.19585,45699998.0
2005-08-15 10:07:00,1.19572,1.1958,1.19572,1.1958,83600002.0
2005-08-15 10:08:00,1.19582,1.19582,1.19582,1.19582,29600000.0
2005-08-15 10:09:00,1.19581,1.19586,1.19581,1.19583,20900000.0
2005-08-15 10:10:00,1.19572,1.19573,1.1956,1.1956,63099999.0
2005-08-15 10:11:00,1.19562,1.19562,1.1956,1.1956,114200003.0
2005-08-15 10:12:00,1.19553,1.19582,1.19553,1.19582,90100001.0
2005-08-15 10:13:00,1.1958,1.19585,1.1958,1.19585,101300002.0
2005-08-15 10:14:00,1.1958,1.19582,1.19575,1.1958,60000000.0
2005-08-15 10:15:00,1.19578,1.19578,1.1955,1.19568,179500001.0
2005-08-15 10:16:00,1.19577,1.19585,1.1957,1.1957,123999998.0
2005-08-15 10:17:00,1.1958,1.1958,1.19575,1.19575,137299999.0
2005-08-15 10:18:00,1.19579,1.19585,1.19565,1.19575,154799998.0
2005-08-15 10:19:00,1.19575,1.19582,1.19575,1.19575,35500000.0
2005-08-15 10:20:00,1.19586,1.19609,1.19586,1.19598,59900000.0
2005-08-15 10:21:00,1.19576,1.19591,1.19545,1.19591,127100000.0
2005-08-15 10:22:00,1.19595,1.19605,1.19595,1.196,40400000.0
2005-08-15 10:23:00,1.196,1.196,1.19595,1.19595,52600001.0
2005-08-15 10:24:00,1.19603,1.19622,1.19603,1.19618,107699999.0
2005-08-15 10:25:00,1.1961,1.19615,1.19602,1.1961,113900000.0
2005-08-15 10:26:00,1.19598,1.19598,1.19574,1.19578,77600001.0
2005-08-15 10:27:00,1.19597,1.19605,1.19597,1.19601,81800000.0
2005-08-15 10:28:00,1.19595,1.19595,1.1956,1.19588,160900000.0
2005-08-15 10:29:00,1.19593,1.19603,1.19589,1.1959,157700004.0
2005-08-15 10:30:00,1.19575,1.19575,1.19551,1.19566,124800001.0
2005-08-15 10:31:00,1.19576,1.19583,1.19552,1.19583,125100000.0
2005-08-15 10:32:00,1.1958,1.1958,1.19572,1.1958,20900000.0
2005-08-15 10:33:00,1.19573,1.1958,1.19563,1.1958,75199999.0
2005-08-15 10:34:00,1.19588,1.19595,1.19585,1.1959,163500001.0
2005-08-15 10:35:00,1.19592,1.19599,1.1959,1.19599,96400001.0
2005-08-15 10:36:00,1.1961,1.19644,1.1961,1.19644,170700002.0
2005-08-15 10:37:00,1.19645,1.19655,1.19645,1.19655,115000001.0
2005-08-15 10:38:00,1.19658,1.19667,1.19646,1.19646,170900000.0
2005-08-15 10:39:00,1.1965,1.19658,1.1965,1.1965,72799999.0
2005-08-15 10:40:00,1.19643,1.1965,1.19643,1.1965,42200000.0
2005-08-15 10:41:00,1.19648,1.19655,1.19645,1.1965,116300004.0
2005-08-15 10:42:00,1.19648,1.19648,1.19643,1.19648,23299999.0
2005-08-15 10:43:00,1.19646,1.19656,1.19641,1.19656,37099999.0
2005-08-15 10:44:00,1.1965,1.19661,1.19647,1.19661,118400001.0
2005-08-15 10:45:00,1.19665,1.19665,1.19658,1.1966,156699999.0
2005-08-15 10:46:00,1.19658,1.19668,1.19655,1.1966,181300001.0
2005-08-15 10:47:00,1.19653,1.19657,1.19653,1.19653,6500000.0
2005-08-15 10:48:00,1.19653,1.19673,1.19653,1.19668,116000002.0
2005-08-15 10:49:00,1.19673,1.19675,1.1966,1.19675,120900003.0
2005-08-15 10:50:00,1.1967,1.1967,1.19646,1.19658,120599999.0
2005-08-15 10:51:00,1.19653,1.19663,1.19649,1.19663,65099999.0
2005-08-15 10:52:00,1.19658,1.1966,1.19652,1.19652,37200000.0
2005-08-15 10:53:00,1.19658,1.1966,1.19653,1.1966,115199998.0
2005-08-15 10:54:00,1.1967,1.19675,1.19665,1.19675,56700000.0
2005-08-15 10:55:00,1.1967,1.1967,1.19658,1.19662,135600002.0
2005-08-15 10:56:00,1.19665,1.19675,1.19665,1.1967,81000003.0
2005-08-15 10:57:00,1.19665,1.19678,1.19663,1.19663,176600002.0
2005-08-15 10:58:00,1.1967,1.19675,1.19663,1.1967,59700001.0
2005-08-15 10:59:00,1.19673,1.19673,1.19661,1.19662,51500000.0
2005-08-15 11:00:00,1.19653,1.19663,1.19653,1.19658,127999999.0
2005-08-15 11:01:00,1.1966,1.19663,1.19655,1.1966,63500001.0
2005-08-15 11:02:00,1.1966,1.1966,1.19655,1.1966,73400001.0
2005-08-15 11:03:00,1.1966,1.19667,1.19653,1.19667,77399999.0
2005-08-15 11:04:00,1.19681,1.19711,1.19681,1.19702,36600000.0
2005-08-15 11:05:00,1.19703,1.19742,1.19703,1.19742,30600000.0
2005-08-15 11:06:00,1.19752,1.19755,1.19735,1.19736,90200000.0
2005-08-15 11:07:00,1.19735,1.19742,1.19735,1.19742,77000000.0
2005-08-15 11:08:00,1.19742,1.19747,1.19737,1.19747,106200000.0
2005-08-15 11:09:00,1.19741,1.19747,1.19741,1.19747,17700000.0
2005-08-15 11:10:00,1.19742,1.19746,1.1974,1.19742,76500001.0
2005-08-15 11:11:00,1.1974,1.19757,1.1974,1.19757,176999999.0
2005-08-15 11:12:00,1.1975,1.19753,1.19741,1.19748,198399998.0
2005-08-15 11:13:00,1.19752,1.19755,1.19739,1.19739,92000001.0
2005-08-15 11:14:00,1.19736,1.19748,1.19736,1.1974,137400000.0
2005-08-15 11:15:00,1.19742,1.19755,1.19741,1.1975,82900001.0
2005-08-15 11:16:00,1.1975,1.19755,1.19747,1.1975,189600002.0
2005-08-15 11:17:00,1.19744,1.19746,1.19741,1.19741,53300000.0
2005-08-15 11:18:00,1.19714,1.19724,1.19687,1.19724,40300000.0
2005-08-15 11:19:00,1.1974,1.19745,1.19735,1.19735,75600000.0
2005-08-15 11:20:00,1.1974,1.1974,1.19732,1.19732,233499996.0
2005-08-15 11:21:00,1.19738,1.1974,1.19727,1.19727,117999997.0
2005-08-15 11:22:00,1.1973,1.1973,1.1973,1.1973,31100000.0
2005-08-15 11:23:00,1.19725,1.19743,1.19725,1.19743,60599998.0
2005-08-15 11:24:00,1.19735,1.19742,1.19735,1.1974,33600000.0
2005-08-15 11:25:00,1.19722,1.1973,1.19698,1.19717,63299999.0
2005-08-15 11:26:00,1.1974,1.19745,1.1974,1.19745,95300000.0
2005-08-15 11:27:00,1.1974,1.19742,1.19733,1.1974,117700001.0
2005-08-15 11:28:00,1.1974,1.19745,1.19735,1.1974,38400001.0
2005-08-15 11:29:00,1.19723,1.19723,1.19706,1.19712,113900001.0
2005-08-15 11:30:00,1.1974,1.19742,1.19735,1.1974,133700002.0
2005-08-15 11:31:00,1.19738,1.19743,1.19733,1.19743,55999999.0
2005-08-15 11:32:00,1.1975,1.1975,1.19738,1.19742,106300001.0
2005-08-15 11:33:00,1.19733,1.1974,1.19733,1.19738,41700000.0
2005-08-15 11:34:00,1.19722,1.19722,1.19675,1.19707,185999998.0
2005-08-15 11:35:00,1.1971,1.19713,1.19703,1.19705,101700002.0
2005-08-15 11:36:00,1.19705,1.19715,1.19705,1.19705,127899999.0
2005-08-15 11:37:00,1.19711,1.19727,1.19711,1.19722,74899998.0
2005-08-15 11:38:00,1.19727,1.19732,1.1972,1.19728,30800000.0
2005-08-15 11:39:00,1.19722,1.19727,1.19718,1.19724,62400000.0
2005-08-15 11:40:00,1.19722,1.19728,1.19715,1.19715,98600000.0
2005-08-15 11:41:00,1.19715,1.19715,1.19703,1.19708,136899998.0
2005-08-15 11:42:00,1.19713,1.19719,1.19709,1.19715,115000000.0
2005-08-15 11:43:00,1.19722,1.1974,1.19717,1.1974,101700000.0
2005-08-15 11:44:00,1.19718,1.19733,1.19715,1.19715,129000002.0
2005-08-15 11:45:00,1.1972,1.19728,1.19718,1.19728,86799998.0
2005-08-15 11:46:00,1.1973,1.1973,1.19709,1.1973,114499999.0
2005-08-15 11:47:00,1.1973,1.1973,1.1973,1.1973,61300001.0
2005-08-15 11:48:00,1.19725,1.1973,1.19725,1.19725,29600000.0
2005-08-15 11:49:00,1.19732,1.19735,1.19725,1.19725,183300001.0
2005-08-15 11:50:00,1.19723,1.19727,1.19715,1.19727,224700000.0
2005-08-15 11:51:00,1.19728,1.19734,1.19722,1.19722,65700000.0
2005-08-15 11:52:00,1.19731,1.19742,1.1973,1.19736,221599998.0
2005-08-15 11:53:00,1.19733,1.19739,1.1973,1.19733,66300001.0
2005-08-15 11:54:00,1.19749,1.19773,1.19749,1.19773,125500002.0
2005-08-15 11:55:00,1.19764,1.19784,1.19764,1.1978,91999999.0
2005-08-15 11:56:00,1.19782,1.19786,1.19777,1.19782,77199999.0
2005-08-15 11:57:00,1.19776,1.19776,1.19758,1.19758,103100001.0
2005-08-15 11:58:00,1.19755,1.19759,1.19744,1.19744,35700000.0
2005-08-15 11:59:00,1.1975,1.19755,1.19747,1.1975,116300000.0
2005-08-15 12:00:00,1.19752,1.19752,1.19734,1.19734,117499998.0
2005-08-15 12:01:00,1.19732,1.19732,1.19719,1.19719,103399998.0
2005-08-15 12:02:00,1.19719,1.1973,1.19719,1.19729,27899999.0
2005-08-15 12:03:00,1.19735,1.19735,1.19732,1.19732,60700000.0
2005-08-15 12:04:00,1.19742,1.19745,1.19739,1.19742,42700001.0
2005-08-15 12:05:00,1.19745,1.19757,1.19745,1.19757,64399999.0
2005-08-15 12:06:00,1.19751,1.19751,1.19735,1.19735,74599999.0
2005-08-15 12:07:00,1.19742,1.19748,1.19742,1.19745,65200002.0
2005-08-15 12:08:00,1.19745,1.19755,1.1974,1.1974,131900000.0
2005-08-15 12:09:00,1.19744,1.19744,1.19705,1.19705,132599999.0
2005-08-15 12:10:00,1.19709,1.19725,1.19709,1.1972,178099998.0
2005-08-15 12:11:00,1.19704,1.19711,1.19702,1.19704,81699999.0
2005-08-15 12:12:00,1.19695,1.1971,1.19693,1.19707,96799998.0
2005-08-15 12:13:00,1.19702,1.19721,1.19702,1.1971,115100003.0
2005-08-15 12:14:00,1.1971,1.19712,1.19705,1.19705,12000000.0
2005-08-15 12:15:00,1.19705,1.19715,1.19705,1.19715,76500000.0
2005-08-15 12:16:00,1.1971,1.19718,1.19709,1.19718,79700002.0
2005-08-15 12:17:00,1.19723,1.19723,1.1971,1.19715,131300000.0
2005-08-15 12:18:00,1.1972,1.19722,1.19713,1.19713,134800003.0
2005-08-15 12:19:00,1.1972,1.19722,1.1972,1.1972,100000000.0
2005-08-15 12:20:00,1.1972,1.19725,1.19715,1.19715,102700001.0
2005-08-15 12:21:00,1.19716,1.19735,1.19716,1.19723,211600001.0
2005-08-15 12:22:00,1.1973,1.19742,1.19722,1.1974,135400000.0
2005-08-15 12:23:00,1.19745,1.19745,1.19735,1.1974,70300000.0
2005-08-15 12:24:00,1.19743,1.19746,1.19743,1.19743,17600000.0
2005-08-15 12:25:00,1.19744,1.19751,1.19739,1.19741,118800002.0
2005-08-15 12:26:00,1.19753,1.19753,1.19738,1.19738,105199998.0
2005-08-15 12:27:00,1.19733,1.19733,1.19714,1.19733,128399999.0
2005-08-15 12:28:00,1.19727,1.1973,1.19722,1.1973,82200001.0
2005-08-15 12:29:00,1.19727,1.19735,1.19727,1.19728,70099999.0
2005-08-15 12:30:00,1.19725,1.1973,1.19725,1.1973,56899999.0
2005-08-15 12:31:00,1.19725,1.19738,1.19725,1.19738,124999999.0
2005-08-15 12:32:00,1.19728,1.1974,1.19727,1.19732,33000000.0
2005-08-15 12:33:00,1.19732,1.19732,1.19725,1.19725,58700001.0
2005-08-15 12:34:00,1.19725,1.19741,1.19725,1.19735,162699999.0
2005-08-15 12:35:00,1.19749,1.19749,1.19743,1.19743,4800000.0
2005-08-15 12:36:00,1.19744,1.19744,1.19738,1.19738,1600000.0
2005-08-15 12:37:00,1.19742,1.19762,1.19742,1.19758,69299999.0
2005-08-15 12:38:00,1.19751,1.19751,1.19741,1.19741,21800000.0
2005-08-15 12:39:00,1.19755,1.19774,1.19755,1.1977,90000000.0
2005-08-15 12:40:00,1.19775,1.19775,1.19762,1.19772,184300004.0
2005-08-15 12:41:00,1.19764,1.19764,1.19744,1.19749,89900001.0
2005-08-15 12:42:00,1.1975,1.19755,1.19745,1.1975,96200001.0
2005-08-15 12:43:00,1.1973,1.19738,1.19693,1.19697,124600002.0
2005-08-15 12:44:00,1.19747,1.19752,1.19735,1.19735,112999999.0
2005-08-15 12:45:00,1.19725,1.19733,1.19711,1.19721,77800000.0
2005-08-15 12:46:00,1.19718,1.19731,1.19711,1.19728,83399999.0
2005-08-15 12:47:00,1.19725,1.19735,1.19725,1.1973,57300000.0
2005-08-15 12:48:00,1.19723,1.19729,1.19709,1.19723,86200002.0
2005-08-15 12:49:00,1.19718,1.1972,1.19708,1.1972,95999999.0
2005-08-15 12:50:00,1.19716,1.19726,1.19716,1.1972,55300001.0
2005-08-15 12:51:00,1.19709,1.19714,1.19701,1.19705,49199999.0
2005-08-15 12:52:00,1.19698,1.197,1.19695,1.197,88500003.0
2005-08-15 12:53:00,1.19701,1.19709,1.19701,1.19709,24700000.0
2005-08-15 12:54:00,1.197,1.19741,1.19681,1.19712,173200000.0
2005-08-15 12:55:00,1.19701,1.19702,1.19671,1.19671,103400000.0
2005-08-15 12:56:00,1.19675,1.19688,1.19671,1.19674,157399998.0
2005-08-15 12:57:00,1.19668,1.1968,1.19661,1.19668,211900005.0
2005-08-15 12:58:00,1.19667,1.19684,1.19664,1.19664,63799999.0
2005-08-15 12:59:00,1.19666,1.19684,1.19662,1.19684,72600000.0
2005-08-15 13:00:00,1.19671,1.19671,1.19611,1.19611,211799999.0
2005-08-15 13:01:00,1.19638,1.19638,1.19613,1.19624,40200000.0
2005-08-15 13:02:00,1.19616,1.19619,1.19613,1.19618,92499998.0
2005-08-15 13:03:00,1.1962,1.1962,1.19617,1.19617,51100001.0
2005-08-15 13:04:00,1.1961,1.1961,1.19585,1.19594,119400000.0
2005-08-15 13:05:00,1.19595,1.19595,1.19595,1.19595,34900000.0
2005-08-15 13:06:00,1.19593,1.19597,1.19567,1.19567,153799999.0
2005-08-15 13:07:00,1.19565,1.19565,1.19551,1.19562,135300002.0
2005-08-15 13:08:00,1.19558,1.19558,1.19538,1.19549,103999999.0
2005-08-15 13:09:00,1.19549,1.19567,1.19549,1.19567,36500001.0
2005-08-15 13:10:00,1.19565,1.196,1.19565,1.196,68999999.0
2005-08-15 13:11:00,1.19597,1.196,1.19574,1.19596,62700000.0
2005-08-15 13:12:00,1.1959,1.19608,1.1959,1.19605,97300001.0
2005-08-15 13:13:00,1.19604,1.19613,1.19604,1.19613,26600000.0
2005-08-15 13:14:00,1.19616,1.19616,1.19605,1.19612,158600003.0
2005-08-15 13:15:00,1.19622,1.19644,1.19622,1.19644,78200001.0
2005-08-15 13:16:00,1.19641,1.19644,1.19641,1.19644,11100000.0
2005-08-15 13:17:00,1.1967,1.19682,1.1966,1.19677,69800000.0
2005-08-15 13:18:00,1.19699,1.19699,1.19699,1.19699,47500000.0
2005-08-15 13:19:00,1.19696,1.19698,1.19695,1.19698,91699999.0
2005-08-15 13:20:00,1.19695,1.19698,1.1968,1.19683,75300000.0
2005-08-15 13:21:00,1.19683,1.19687,1.19683,1.19687,45700001.0
2005-08-15 13:22:00,1.19685,1.19718,1.19685,1.1971,107800001.0
2005-08-15 13:23:00,1.19711,1.19715,1.19703,1.19703,128199999.0
2005-08-15 13:24:00,1.1971,1.19715,1.19703,1.19715,79900002.0
2005-08-15 13:25:00,1.19715,1.19735,1.19715,1.19722,199399998.0
2005-08-15 13:26:00,1.19721,1.19737,1.19721,1.19737,12500000.0
2005-08-15 13:27:00,1.19743,1.19743,1.19723,1.19737,101600003.0
2005-08-15 13:28:00,1.1974,1.1974,1.19735,1.19735,54999999.0
2005-08-15 13:29:00,1.19738,1.19738,1.19709,1.19709,66699999.0
2005-08-15 13:30:00,1.1971,1.19715,1.19705,1.1971,116000003.0
2005-08-15 13:31:00,1.197,1.19704,1.19693,1.19693,51700000.0
2005-08-15 13:32:00,1.19697,1.19697,1.1969,1.1969,7100000.0
2005-08-15 13:33:00,1.19695,1.19695,1.19683,1.19688,160200003.0
2005-08-15 13:34:00,1.19687,1.19687,1.19671,1.19677,116900001.0
2005-08-15 13:35:00,1.19666,1.19666,1.19643,1.19657,166099999.0
2005-08-15 13:36:00,1.19643,1.19656,1.19643,1.19655,85800001.0
2005-08-15 13:37:00,1.19649,1.19659,1.19625,1.19625,139400002.0
2005-08-15 13:38:00,1.19628,1.19653,1.19628,1.19653,128000003.0
2005-08-15 13:39:00,1.1966,1.1966,1.1966,1.1966,2500000.0
2005-08-15 13:40:00,1.19658,1.1966,1.19655,1.19658,95600000.0
2005-08-15 13:41:00,1.19653,1.19665,1.1965,1.19655,97200001.0
2005-08-15 13:42:00,1.19665,1.19665,1.19653,1.19655,160400004.0
2005-08-15 13:43:00,1.19666,1.19683,1.19666,1.19674,111599998.0
2005-08-15 13:44:00,1.19676,1.19683,1.1967,1.19673,90500001.0
2005-08-15 13:45:00,1.19675,1.19685,1.19675,1.19685,93500002.0
2005-08-15 13:46:00,1.19689,1.19689,1.19686,1.19686,24600000.0
2005-08-15 13:47:00,1.19692,1.19697,1.19688,1.19697,122100001.0
2005-08-15 13:48:00,1.19695,1.19695,1.1968,1.1968,45600000.0
2005-08-15 13:49:00,1.19676,1.19676,1.19661,1.19661,24800000.0
2005-08-15 13:50:00,1.19655,1.19655,1.19643,1.1965,93900002.0
2005-08-15 13:51:00,1.19645,1.19656,1.19645,1.19645,106499999.0
2005-08-15 13:52:00,1.19636,1.19648,1.19636,1.19648,84099999.0
2005-08-15 13:53:00,1.19647,1.19647,1.1964,1.19647,41699999.0
2005-08-15 13:54:00,1.19658,1.19658,1.1965,1.19653,92799998.0
2005-08-15 13:55:00,1.19646,1.19656,1.19646,1.19656,40900000.0
2005-08-15 13:56:00,1.19653,1.19658,1.1965,1.19653,111699998.0
2005-08-15 13:57:00,1.19635,1.19647,1.19623,1.19642,131000001.0
2005-08-15 13:58:00,1.19634,1.19638,1.19622,1.19638,32399999.0
2005-08-15 13:59:00,1.1963,1.19634,1.19626,1.19629,75799997.0
2005-08-15 14:00:00,1.19627,1.19632,1.19627,1.19632,13600000.0
2005-08-15 14:01:00,1.1963,1.1963,1.1963,1.1963,3600000.0
2005-08-15 14:02:00,1.19622,1.19622,1.19563,1.19619,181700001.0
2005-08-15 14:03:00,1.19625,1.19625,1.19598,1.196,83100000.0
2005-08-15 14:04:00,1.19586,1.19597,1.19586,1.19597,30300000.0
2005-08-15 14:05:00,1.1959,1.1959,1.19565,1.19565,118500003.0
2005-08-15 14:06:00,1.19553,1.19567,1.19552,1.19559,159499998.0
2005-08-15 14:07:00,1.19555,1.1956,1.19555,1.1956,66799999.0
2005-08-15 14:08:00,1.19553,1.19575,1.19553,1.19575,76000000.0
2005-08-15 14:09:00,1.19571,1.19572,1.19559,1.1957,33500000.0
2005-08-15 14:10:00,1.1957,1.19608,1.1957,1.19608,102900000.0
2005-08-15 14:11:00,1.19608,1.19608,1.1959,1.19593,58600001.0
2005-08-15 14:12:00,1.19591,1.19607,1.19591,1.19594,114700001.0
2005-08-15 14:13:00,1.19595,1.1962,1.19595,1.19616,111200002.0
2005-08-15 14:14:00,1.19612,1.19614,1.196,1.19608,72399999.0
2005-08-15 14:15:00,1.19593,1.19593,1.1956,1.19571,130000003.0
2005-08-15 14:16:00,1.19582,1.19599,1.19582,1.19591,139100000.0
2005-08-15 14:17:00,1.19597,1.19597,1.19564,1.19564,56899999.0
2005-08-15 14:18:00,1.19551,1.19551,1.19516,1.1953,108799999.0
2005-08-15 14:19:00,1.19538,1.19539,1.19528,1.19528,32700000.0
2005-08-15 14:20:00,1.19516,1.19516,1.1948,1.19488,115900001.0
2005-08-15 14:21:00,1.19492,1.19513,1.19492,1.1951,136100001.0
2005-08-15 14:22:00,1.19515,1.19524,1.1951,1.1951,61200001.0
2005-08-15 14:23:00,1.19511,1.19528,1.19504,1.19522,103500000.0
2005-08-15 14:24:00,1.19525,1.19537,1.19514,1.19535,82100002.0
2005-08-15 14:25:00,1.19531,1.19541,1.19528,1.19531,75100002.0
2005-08-15 14:26:00,1.1953,1.1954,1.19528,1.19531,92400000.0
2005-08-15 14:27:00,1.19521,1.19527,1.19516,1.19527,132000001.0
2005-08-15 14:28:00,1.1952,1.19536,1.19509,1.19536,91200000.0
2005-08-15 14:29:00,1.19525,1.19533,1.19507,1.19512,98899999.0
2005-08-15 14:30:00,1.19527,1.19546,1.19515,1.19533,164100000.0
2005-08-15 14:31:00,1.1956,1.19588,1.19549,1.19588,127600001.0
2005-08-15 14:32:00,1.1959,1.19597,1.19583,1.19583,67800000.0
2005-08-15 14:33:00,1.19575,1.19602,1.19575,1.19602,168100003.0
2005-08-15 14:34:00,1.19592,1.19608,1.19591,1.19591,60100002.0
2005-08-15 14:35:00,1.19576,1.19593,1.19571,1.19587,87300003.0
2005-08-15 14:36:00,1.19621,1.19641,1.19611,1.19641,156600000.0
2005-08-15 14:37:00,1.1964,1.19669,1.1964,1.19657,107099999.0
2005-08-15 14:38:00,1.19663,1.19664,1.19648,1.19653,49500000.0
2005-08-15 14:39:00,1.19645,1.19665,1.19645,1.19652,108899998.0
2005-08-15 14:40:00,1.1965,1.19656,1.19647,1.19647,86000000.0
2005-08-15 14:41:00,1.19655,1.19655,1.19655,1.19655,4800000.0
2005-08-15 14:42:00,1.19654,1.19669,1.19654,1.19665,66199998.0
2005-08-15 14:43:00,1.19665,1.19672,1.19659,1.19668,24200000.0
2005-08-15 14:44:00,1.19662,1.1968,1.19662,1.1967,63700000.0
2005-08-15 14:45:00,1.19668,1.19668,1.19649,1.19658,129699999.0
2005-08-15 14:46:00,1.19652,1.19652,1.19628,1.19641,122000000.0
2005-08-15 14:47:00,1.19647,1.19647,1.19621,1.19621,17790000.0
2005-08-15 14:48:00,1.19625,1.19625,1.19611,1.19621,205299998.0
2005-08-15 14:49:00,1.1962,1.1962,1.19607,1.19615,125100000.0
2005-08-15 14:50:00,1.19627,1.19629,1.19613,1.19613,95700001.0
2005-08-15 14:51:00,1.19597,1.19607,1.19597,1.19602,52900002.0
2005-08-15 14:52:00,1.19602,1.19602,1.19592,1.19592,97100002.0
2005-08-15 14:53:00,1.196,1.19605,1.196,1.196,43700000.0
2005-08-15 14:54:00,1.1959,1.19605,1.1959,1.196,92200000.0
2005-08-15 14:55:00,1.19605,1.19605,1.19595,1.19605,99300000.0
2005-08-15 14:56:00,1.19598,1.196,1.19592,1.19592,43799998.0
2005-08-15 14:57:00,1.19583,1.19592,1.19571,1.19587,189499999.0
2005-08-15 14:58:00,1.19594,1.196,1.19586,1.19587,83999999.0
2005-08-15 14:59:00,1.19605,1.19618,1.19605,1.19618,93400000.0
2005-08-15 15:00:00,1.19624,1.19645,1.19597,1.19635,106500000.0
2005-08-15 15:01:00,1.19628,1.19641,1.19616,1.19629,89100001.0
2005-08-15 15:02:00,1.19615,1.19626,1.196,1.196,142500000.0
2005-08-15 15:03:00,1.19597,1.19605,1.19579,1.19579,104699999.0
2005-08-15 15:04:00,1.19571,1.19571,1.19552,1.19558,95700003.0
2005-08-15 15:05:00,1.19571,1.19574,1.19571,1.19574,31899999.0
2005-08-15 15:06:00,1.19597,1.19627,1.19597,1.19627,91500001.0
2005-08-15 15:07:00,1.19619,1.19619,1.19607,1.1961,60399999.0
2005-08-15 15:08:00,1.19612,1.19634,1.19612,1.19617,57500000.0
2005-08-15 15:09:00,1.19624,1.19627,1.19616,1.19626,105799999.0
2005-08-15 15:10:00,1.19636,1.19636,1.19623,1.1963,63300000.0
2005-08-15 15:11:00,1.19646,1.1969,1.19646,1.1969,124999998.0
2005-08-15 15:12:00,1.1971,1.19732,1.1971,1.19732,157400001.0
2005-08-15 15:13:00,1.19723,1.19783,1.19723,1.19783,174600001.0
2005-08-15 15:14:00,1.19783,1.19823,1.19783,1.19804,116100004.0
2005-08-15 15:15:00,1.19808,1.19811,1.19783,1.19783,57499999.0
2005-08-15 15:16:00,1.1976,1.19767,1.19745,1.19754,167500000.0
2005-08-15 15:17:00,1.19738,1.19738,1.1972,1.19725,131300001.0
2005-08-15 15:18:00,1.19728,1.19748,1.19728,1.19748,86500000.0
2005-08-15 15:19:00,1.19751,1.19756,1.1973,1.1973,91299998.0
2005-08-15 15:20:00,1.19732,1.19748,1.19732,1.19738,103700002.0
2005-08-15 15:21:00,1.19726,1.19746,1.19726,1.19746,203700000.0
2005-08-15 15:22:00,1.19762,1.19794,1.19762,1.1979,87800001.0
2005-08-15 15:23:00,1.19778,1.19779,1.19774,1.19775,57800002.0
2005-08-15 15:24:00,1.19773,1.19781,1.19773,1.1978,44200002.0
2005-08-15 15:25:00,1.19782,1.19787,1.19778,1.19778,59800000.0
2005-08-15 15:26:00,1.19788,1.19788,1.19782,1.19782,16100000.0
2005-08-15 15:27:00,1.19792,1.19796,1.19788,1.19792,185100000.0
2005-08-15 15:28:00,1.19782,1.19789,1.1978,1.19782,48800000.0
2005-08-15 15:29:00,1.19768,1.19768,1.19746,1.19746,83700001.0
2005-08-15 15:30:00,1.19737,1.19745,1.19735,1.1974,114200000.0
2005-08-15 15:31:00,1.19742,1.19742,1.19733,1.19738,90799999.0
2005-08-15 15:32:00,1.1974,1.19745,1.19735,1.19735,108000000.0
2005-08-15 15:33:00,1.19733,1.19747,1.1973,1.19747,22500001.0
2005-08-15 15:34:00,1.19755,1.19755,1.19739,1.19747,39300001.0
2005-08-15 15:35:00,1.19735,1.1974,1.19713,1.19713,155200002.0
2005-08-15 15:36:00,1.19748,1.19755,1.19745,1.19755,126100002.0
2005-08-15 15:37:00,1.19753,1.19758,1.1975,1.1975,86100001.0
2005-08-15 15:38:00,1.19747,1.1976,1.19747,1.19751,73400001.0
2005-08-15 15:39:00,1.19759,1.19763,1.19747,1.19752,101500001.0
2005-08-15 15:40:00,1.19752,1.1976,1.19749,1.19752,77300000.0
2005-08-15 15:41:00,1.19744,1.19757,1.19743,1.19743,43900000.0
2005-08-15 15:42:00,1.19725,1.19725,1.19711,1.19713,54100000.0
2005-08-15 15:43:00,1.19715,1.19727,1.19707,1.19727,71400000.0
2005-08-15 15:44:00,1.19734,1.19736,1.19734,1.19736,32300000.0
2005-08-15 15:45:00,1.19748,1.19757,1.19746,1.1975,83000001.0
2005-08-15 15:46:00,1.1975,1.1976,1.1974,1.19756,123600002.0
2005-08-15 15:47:00,1.1976,1.19765,1.19753,1.19753,41200001.0
2005-08-15 15:48:00,1.19764,1.19768,1.19755,1.19755,72400001.0
2005-08-15 15:49:00,1.1976,1.19765,1.1975,1.19758,119800002.0
2005-08-15 15:50:00,1.1975,1.1975,1.1974,1.1974,49200001.0
2005-08-15 15:51:00,1.1974,1.19753,1.1974,1.19746,98300001.0
2005-08-15 15:52:00,1.19742,1.19754,1.19731,1.19731,114199997.0
2005-08-15 15:53:00,1.19725,1.19725,1.19713,1.19713,68499999.0
2005-08-15 15:54:00,1.1971,1.1971,1.19698,1.19698,58799999.0
2005-08-15 15:55:00,1.19683,1.19699,1.19675,1.19689,109300003.0
2005-08-15 15:56:00,1.19701,1.19719,1.19701,1.19714,48100000.0
2005-08-15 15:57:00,1.19708,1.19708,1.19695,1.19695,81700001.0
2005-08-15 15:58:00,1.19699,1.19699,1.19627,1.19653,104200000.0
2005-08-15 15:59:00,1.19645,1.19654,1.19645,1.1965,156300000.0
2005-08-15 16:00:00,1.19642,1.19642,1.19601,1.19607,50300001.0
2005-08-15 16:01:00,1.19603,1.19617,1.19603,1.19617,90000000.0
2005-08-15 16:02:00,1.19619,1.19627,1.19615,1.19627,44900000.0
2005-08-15 16:03:00,1.19626,1.19626,1.19615,1.19618,60400000.0
2005-08-15 16:04:00,1.19589,1.19589,1.1955,1.19569,134500002.0
2005-08-15 16:05:00,1.19559,1.19594,1.19559,1.19563,90500000.0
2005-08-15 16:06:00,1.19562,1.19565,1.19557,1.1956,70200001.0
2005-08-15 16:07:00,1.19562,1.19562,1.19545,1.19545,57300000.0
2005-08-15 16:08:00,1.19552,1.19562,1.19546,1.19556,129700001.0
2005-08-15 16:09:00,1.19558,1.19558,1.19552,1.19552,9600000.0
2005-08-15 16:10:00,1.19547,1.19547,1.19515,1.1953,72500000.0
2005-08-15 16:11:00,1.19532,1.19533,1.19524,1.19533,93499997.0
2005-08-15 16:12:00,1.19543,1.19561,1.19537,1.19561,70400000.0
2005-08-15 16:13:00,1.19568,1.19593,1.19568,1.19593,31800000.0
2005-08-15 16:14:00,1.19601,1.19601,1.1959,1.19593,102600000.0
2005-08-15 16:15:00,1.19598,1.19598,1.19569,1.19578,73500001.0
2005-08-15 16:16:00,1.19565,1.19565,1.19556,1.1956,149700000.0
2005-08-15 16:17:00,1.19565,1.19588,1.19565,1.19584,59700000.0
2005-08-15 16:18:00,1.19585,1.19585,1.19572,1.19582,116900002.0
2005-08-15 16:19:00,1.19586,1.19586,1.19574,1.19574,99500001.0
2005-08-15 16:20:00,1.19561,1.19578,1.19558,1.19578,26500000.0
2005-08-15 16:21:00,1.19585,1.19595,1.1957,1.19577,104500000.0
2005-08-15 16:22:00,1.19586,1.19587,1.19575,1.19584,81799998.0
2005-08-15 16:23:00,1.19592,1.19592,1.19567,1.19567,153100002.0
2005-08-15 16:24:00,1.19568,1.19597,1.19565,1.1958,125999997.0
2005-08-15 16:25:00,1.19575,1.19585,1.19567,1.19585,106200002.0
2005-08-15 16:26:00,1.19586,1.19594,1.19582,1.19583,137800000.0
2005-08-15 16:27:00,1.19563,1.1957,1.19535,1.19555,78000000.0
2005-08-15 16:28:00,1.19541,1.19561,1.19536,1.19561,73400000.0
2005-08-15 16:29:00,1.1958,1.1958,1.19578,1.19578,8900000.0
2005-08-15 16:30:00,1.19592,1.19598,1.19591,1.19598,86200000.0
2005-08-15 16:31:00,1.19587,1.19612,1.19587,1.19608,137000000.0
2005-08-15 16:32:00,1.19606,1.19623,1.19596,1.1961,189800000.0
2005-08-15 16:33:00,1.19612,1.19612,1.19595,1.19595,94100003.0
2005-08-15 16:34:00,1.19587,1.19618,1.19587,1.19599,102899998.0
2005-08-15 16:35:00,1.19602,1.19606,1.19595,1.19606,33600001.0
2005-08-15 16:36:00,1.19607,1.19618,1.19607,1.19618,9600000.0
2005-08-15 16:37:00,1.19617,1.19633,1.19617,1.19632,66900001.0
2005-08-15 16:38:00,1.19633,1.19641,1.1963,1.1963,114800001.0
2005-08-15 16:39:00,1.19638,1.19645,1.19635,1.19645,97399999.0
2005-08-15 16:40:00,1.19639,1.19646,1.19639,1.19642,115200003.0
2005-08-15 16:41:00,1.1963,1.19636,1.19628,1.19635,67100002.0
2005-08-15 16:42:00,1.19647,1.19647,1.19638,1.19638,36400001.0
2005-08-15 16:43:00,1.19635,1.19645,1.19635,1.1964,94200002.0
2005-08-15 16:44:00,1.19643,1.19648,1.19632,1.19641,55300002.0
2005-08-15 16:45:00,1.19648,1.19669,1.19641,1.19669,89899997.0
2005-08-15 16:46:00,1.1968,1.19692,1.19673,1.19683,146500001.0
2005-08-15 16:47:00,1.19692,1.19698,1.19688,1.19688,113600001.0
2005-08-15 16:48:00,1.19687,1.19707,1.19687,1.19707,132900003.0
2005-08-15 16:49:00,1.19697,1.19711,1.19691,1.19711,95700001.0
2005-08-15 16:50:00,1.19713,1.19722,1.19638,1.19722,218100003.0
2005-08-15 16:51:00,1.19755,1.19773,1.19755,1.19763,106100001.0
2005-08-15 16:52:00,1.19753,1.19755,1.19745,1.19755,51900000.0
2005-08-15 16:53:00,1.19717,1.19717,1.19644,1.19644,40200000.0
2005-08-15 16:54:00,1.19665,1.19702,1.19665,1.19702,28100001.0
2005-08-15 16:55:00,1.19765,1.19788,1.19765,1.19788,45900001.0
2005-08-15 16:56:00,1.1979,1.19814,1.1979,1.19807,64600000.0
2005-08-15 16:57:00,1.19825,1.19856,1.19825,1.19834,135300000.0
2005-08-15 16:58:00,1.19854,1.19871,1.19854,1.19871,15500000.0
2005-08-15 16:59:00,1.19881,1.199,1.19877,1.19884,115700000.0
2005-08-15 17:00:00,1.19879,1.19879,1.19868,1.19872,96000000.0
2005-08-15 17:01:00,1.19869,1.19874,1.19852,1.19854,143800002.0
2005-08-15 17:02:00,1.19857,1.19857,1.19817,1.1982,164300000.0
2005-08-15 17:03:00,1.19817,1.19824,1.19812,1.19822,139500002.0
2005-08-15 17:04:00,1.19813,1.19816,1.19804,1.19815,92500001.0
2005-08-15 17:05:00,1.19811,1.19818,1.19811,1.19811,75500001.0
2005-08-15 17:06:00,1.19807,1.19813,1.19797,1.19797,51500001.0
2005-08-15 17:07:00,1.19798,1.19805,1.19794,1.19805,130200003.0
2005-08-15 17:08:00,1.19807,1.19814,1.19795,1.19804,97900000.0
2005-08-15 17:09:00,1.19804,1.19814,1.19803,1.19804,147900000.0
2005-08-15 17:10:00,1.19807,1.19814,1.19804,1.19814,59200002.0
2005-08-15 17:11:00,1.19811,1.19819,1.1981,1.19814,139600000.0
2005-08-15 17:12:00,1.19805,1.1982,1.19793,1.19795,118800000.0
2005-08-15 17:13:00,1.19785,1.1979,1.19785,1.1979,14800000.0
2005-08-15 17:14:00,1.19791,1.19809,1.19785,1.19785,166600000.0
2005-08-15 17:15:00,1.19792,1.19796,1.1978,1.1978,29000000.0
2005-08-15 17:16:00,1.1977,1.19782,1.19769,1.19777,84700001.0
2005-08-15 17:17:00,1.19786,1.19793,1.19786,1.19791,22800000.0
2005-08-15 17:18:00,1.19796,1.19796,1.19789,1.19789,3200000.0
2005-08-15 17:19:00,1.19788,1.19792,1.19785,1.19787,55500000.0
2005-08-15 17:20:00,1.19785,1.19792,1.1978,1.19792,147800002.0
2005-08-15 17:21:00,1.19797,1.198,1.19781,1.1979,143100005.0
2005-08-15 17:22:00,1.19788,1.1979,1.19781,1.19787,117700002.0
2005-08-15 17:23:00,1.19792,1.19792,1.19774,1.19775,90799999.0
2005-08-15 17:24:00,1.19782,1.19792,1.19782,1.19788,86300002.0
2005-08-15 17:25:00,1.19785,1.19785,1.19768,1.19784,79600000.0
2005-08-15 17:26:00,1.19788,1.19788,1.19776,1.19776,158300004.0
2005-08-15 17:27:00,1.19782,1.19785,1.19782,1.19785,15300000.0
2005-08-15 17:28:00,1.1978,1.1978,1.1978,1.1978,49500000.0
2005-08-15 17:29:00,1.19784,1.19808,1.19784,1.19806,46399999.0
2005-08-15 17:30:00,1.19802,1.1981,1.19801,1.19801,57000000.0
2005-08-15 17:31:00,1.198,1.19805,1.198,1.198,38400000.0
2005-08-15 17:32:00,1.19799,1.19804,1.19795,1.19795,39900000.0
2005-08-15 17:33:00,1.19794,1.19802,1.19794,1.19801,121399999.0
2005-08-15 17:34:00,1.19785,1.19785,1.19785,1.19785,3200000.0
2005-08-15 17:35:00,1.19785,1.19795,1.19785,1.19785,105999998.0
2005-08-15 17:36:00,1.19792,1.19792,1.19778,1.19778,16100000.0
2005-08-15 17:37:00,1.1978,1.1978,1.1978,1.1978,8900000.0
2005-08-15 17:38:00,1.1978,1.19785,1.19775,1.19775,141200005.0
2005-08-15 17:39:00,1.19782,1.19787,1.19782,1.19782,89199999.0
2005-08-15 17:40:00,1.19782,1.19791,1.19777,1.19783,100500001.0
2005-08-15 17:41:00,1.19765,1.19765,1.19735,1.19735,23800001.0
2005-08-15 17:42:00,1.19728,1.19741,1.19713,1.19726,111000002.0
2005-08-15 17:43:00,1.19737,1.19747,1.19711,1.19711,52499999.0
2005-08-15 17:44:00,1.19726,1.19729,1.19718,1.1972,77600002.0
2005-08-15 17:45:00,1.19708,1.19709,1.19702,1.19709,88300001.0
2005-08-15 17:46:00,1.19713,1.19713,1.1971,1.1971,95899999.0
2005-08-15 17:47:00,1.19713,1.19713,1.19713,1.19713,800000.0
2005-08-15 17:48:00,1.19717,1.19725,1.19717,1.19725,66199999.0
2005-08-15 17:49:00,1.19725,1.19736,1.19725,1.19733,66500001.0
2005-08-15 17:50:00,1.19728,1.19728,1.19718,1.19718,28600000.0
2005-08-15 17:51:00,1.19716,1.19716,1.19696,1.19709,123000002.0
2005-08-15 17:52:00,1.19707,1.19721,1.19707,1.19711,72499999.0
2005-08-15 17:53:00,1.19701,1.19723,1.19701,1.19716,84200000.0
2005-08-15 17:54:00,1.19719,1.19724,1.19709,1.19718,56500002.0
2005-08-15 17:55:00,1.1971,1.1971,1.19703,1.1971,97100001.0
2005-08-15 17:56:00,1.19707,1.19707,1.1969,1.197,113099999.0
2005-08-15 17:57:00,1.1971,1.19728,1.1971,1.19728,178600005.0
2005-08-15 17:58:00,1.19726,1.19726,1.19687,1.19687,120699999.0
2005-08-15 17:59:00,1.19651,1.19653,1.19648,1.1965,78300001.0
2005-08-15 18:00:00,1.19653,1.19655,1.19632,1.19635,111999999.0
2005-08-15 18:01:00,1.19643,1.19653,1.1964,1.19647,553399999.0
2005-08-15 18:02:00,1.19649,1.19652,1.19637,1.19638,852400001.0
2005-08-15 18:03:00,1.19639,1.19658,1.19639,1.19647,878500010.0
2005-08-15 18:04:00,1.1965,1.1966,1.19625,1.19644,885899999.0
2005-08-15 18:05:00,1.19647,1.1965,1.19632,1.19632,987990003.0
2005-08-15 18:06:00,1.19642,1.19648,1.19636,1.19641,624200004.0
2005-08-15 18:07:00,1.1964,1.19647,1.19635,1.1964,1181099998.0
2005-08-15 18:08:00,1.1964,1.19645,1.19632,1.1964,995099997.0
2005-08-15 18:09:00,1.19638,1.19638,1.19625,1.19625,451200000.0
2005-08-15 18:10:00,1.1963,1.19635,1.1962,1.19625,633699998.0
2005-08-15 18:11:00,1.19633,1.19633,1.1961,1.19631,814300005.0
2005-08-15 18:12:00,1.1964,1.19649,1.19637,1.19637,80200001.0
2005-08-15 18:13:00,1.1964,1.19645,1.19635,1.19645,374400003.0
2005-08-15 18:14:00,1.1965,1.19677,1.19647,1.19677,330499998.0
2005-08-15 18:15:00,1.19678,1.19728,1.19678,1.1971,679299994.0
2005-08-15 18:16:00,1.19741,1.19746,1.19716,1.19746,311399998.0
2005-08-15 18:17:00,1.19748,1.19754,1.19739,1.19744,1031600006.0
2005-08-15 18:18:00,1.1974,1.19745,1.19735,1.19738,681900002.0
2005-08-15 18:19:00,1.19745,1.19748,1.19738,1.19742,193300000.0
2005-08-15 18:20:00,1.19743,1.19743,1.1972,1.19725,685100005.0
2005-08-15 18:21:00,1.1973,1.19733,1.19725,1.19725,160899999.0
2005-08-15 18:22:00,1.19734,1.19764,1.19734,1.19763,189700003.0
2005-08-15 18:23:00,1.19765,1.19767,1.19758,1.1976,396499997.0
2005-08-15 18:24:00,1.19754,1.19754,1.19723,1.19735,644599996.0
2005-08-15 18:25:00,1.19735,1.1974,1.19727,1.1974,363299999.0
2005-08-15 18:26:00,1.1974,1.19745,1.1973,1.19735,839899999.0
2005-08-15 18:27:00,1.1974,1.19744,1.19731,1.19744,603499999.0
2005-08-15 18:28:00,1.19748,1.1976,1.19748,1.1976,455599999.0
2005-08-15 18:29:00,1.19749,1.19773,1.19657,1.19773,378399997.0
2005-08-15 18:30:00,1.19772,1.19812,1.19752,1.19805,913000001.0
2005-08-15 18:31:00,1.19808,1.19812,1.19798,1.19812,473300001.0
2005-08-15 18:32:00,1.19815,1.19822,1.19803,1.1981,463500002.0
2005-08-15 18:33:00,1.19802,1.19813,1.19793,1.19813,401400003.0
2005-08-15 18:34:00,1.19818,1.19853,1.19818,1.19835,278999997.0
2005-08-15 18:35:00,1.19825,1.19825,1.19815,1.1982,478999999.0
2005-08-15 18:36:00,1.1982,1.19822,1.19812,1.19813,463200004.0
2005-08-15 18:37:00,1.19812,1.19825,1.19812,1.19813,125899999.0
2005-08-15 18:38:00,1.19818,1.19827,1.19813,1.19827,173299998.0
2005-08-15 18:39:00,1.1983,1.19832,1.19825,1.1983,195800001.0
2005-08-15 18:40:00,1.19828,1.19833,1.1982,1.19822,873400001.0
2005-08-15 18:41:00,1.19823,1.19852,1.19823,1.19852,266300000.0
2005-08-15 18:42:00,1.19853,1.19863,1.1984,1.19863,501300002.0
2005-08-15 18:43:00,1.19862,1.19862,1.19847,1.19852,374299997.0
2005-08-15 18:44:00,1.19855,1.19855,1.19825,1.1984,351800001.0
2005-08-15 18:45:00,1.1984,1.1984,1.19808,1.19831,515900000.0
2005-08-15 18:46:00,1.19838,1.19842,1.19828,1.19831,380100008.0
2005-08-15 18:47:00,1.19826,1.19833,1.1982,1.19829,123800000.0
2005-08-15 18:48:00,1.1982,1.19825,1.1982,1.19825,152999999.0
2005-08-15 18:49:00,1.1982,1.19821,1.1981,1.19819,94900001.0
2005-08-15 18:50:00,1.19807,1.19807,1.1978,1.19793,74400002.0
2005-08-15 18:51:00,1.19798,1.19809,1.19795,1.19801,218400002.0
2005-08-15 18:52:00,1.19798,1.19798,1.19787,1.19791,189699999.0
2005-08-15 18:53:00,1.1979,1.19795,1.19783,1.19785,525499999.0
2005-08-15 18:54:00,1.19785,1.19785,1.1978,1.19785,307099996.0
2005-08-15 18:55:00,1.19771,1.19771,1.19671,1.19671,475999998.0
2005-08-15 18:56:00,1.19672,1.19756,1.19672,1.19756,233499997.0
2005-08-15 18:57:00,1.19772,1.1979,1.19772,1.1979,283999996.0
2005-08-15 18:58:00,1.19797,1.19797,1.19787,1.19788,161499994.0
2005-08-15 18:59:00,1.19786,1.19788,1.19772,1.19772,654900003.0
2005-08-15 19:00:00,1.19775,1.1978,1.19772,1.1978,316899998.0
2005-08-15 19:01:00,1.1978,1.1978,1.19775,1.19775,22100000.0
2005-08-15 19:02:00,1.19778,1.19778,1.19769,1.19778,161400001.0
2005-08-15 19:03:00,1.19783,1.19794,1.19782,1.19785,553600004.0
2005-08-15 19:04:00,1.1979,1.19799,1.19784,1.19785,209000000.0
2005-08-15 19:05:00,1.19786,1.19798,1.19786,1.19794,444100006.0
2005-08-15 19:06:00,1.19797,1.19799,1.19786,1.19795,425799997.0
2005-08-15 19:07:00,1.198,1.19805,1.198,1.19805,129699998.0
2005-08-15 19:08:00,1.19804,1.19811,1.198,1.19811,561600008.0
2005-08-15 19:09:00,1.19806,1.19806,1.19787,1.19787,608300006.0
2005-08-15 19:10:00,1.1978,1.19783,1.19762,1.1978,119100000.0
2005-08-15 19:11:00,1.1978,1.1978,1.19745,1.19769,411499999.0
2005-08-15 19:12:00,1.19767,1.19772,1.19762,1.19765,179200000.0
2005-08-15 19:13:00,1.19767,1.19781,1.19767,1.19775,113199999.0
2005-08-15 19:14:00,1.19773,1.19793,1.19771,1.19793,315100001.0
2005-08-15 19:15:00,1.1979,1.1979,1.19785,1.1979,396300004.0
2005-08-15 19:16:00,1.1979,1.1979,1.19782,1.19789,389599999.0
2005-08-15 19:17:00,1.19792,1.19795,1.19785,1.19792,223200002.0
2005-08-15 19:18:00,1.19785,1.19785,1.19743,1.19768,426900000.0
2005-08-15 19:19:00,1.19764,1.19777,1.19755,1.19755,141700001.0
2005-08-15 19:20:00,1.19748,1.19748,1.19736,1.19736,209600001.0
2005-08-15 19:21:00,1.19735,1.19735,1.19708,1.1971,157800000.0
2005-08-15 19:22:00,1.19714,1.19728,1.19713,1.19728,184500000.0
2005-08-15 19:23:00,1.19727,1.1973,1.19727,1.1973,52800000.0
2005-08-15 19:24:00,1.19732,1.19738,1.19729,1.19738,4200000.0
2005-08-15 19:25:00,1.1974,1.1974,1.1974,1.1974,83100000.0
2005-08-15 19:26:00,1.19745,1.19754,1.19745,1.19745,65500000.0
2005-08-15 19:27:00,1.19754,1.19764,1.19754,1.19762,322299998.0
2005-08-15 19:28:00,1.1977,1.19775,1.1977,1.1977,165499999.0
2005-08-15 19:29:00,1.19775,1.19781,1.19766,1.19766,51300000.0
2005-08-15 19:30:00,1.19772,1.19786,1.19771,1.19778,151099996.0
2005-08-15 19:31:00,1.19777,1.19777,1.19762,1.19762,148900002.0
2005-08-15 19:32:00,1.19764,1.19802,1.19764,1.19798,28900000.0
2005-08-15 19:33:00,1.19793,1.19797,1.19786,1.19786,421799995.0
2005-08-15 19:34:00,1.19789,1.19803,1.19789,1.19802,91099998.0
2005-08-15 19:35:00,1.19797,1.19798,1.19784,1.19798,89400002.0
2005-08-15 19:36:00,1.198,1.19817,1.19792,1.19792,118199998.0
2005-08-15 19:37:00,1.19803,1.19803,1.19785,1.19798,600800002.0
2005-08-15 19:38:00,1.19798,1.19805,1.19793,1.19795,214299999.0
2005-08-15 19:39:00,1.19795,1.19805,1.19792,1.198,413700009.0
2005-08-15 19:40:00,1.19805,1.19805,1.198,1.19805,219899999.0
2005-08-15 19:41:00,1.198,1.198,1.19798,1.198,216999995.0
2005-08-15 19:42:00,1.198,1.19805,1.19798,1.19802,164000000.0
2005-08-15 19:43:00,1.19809,1.19809,1.19798,1.19808,287500001.0
2005-08-15 19:44:00,1.19813,1.19823,1.19813,1.19823,57000002.0
2005-08-15 19:45:00,1.19828,1.19889,1.19825,1.19889,111899999.0
2005-08-15 19:46:00,1.19886,1.19886,1.19862,1.19877,70700001.0
2005-08-15 19:47:00,1.19843,1.19887,1.19831,1.19887,159200002.0
2005-08-15 19:48:00,1.19899,1.19904,1.19888,1.19895,180900000.0
2005-08-15 19:49:00,1.19892,1.19907,1.19892,1.19907,174500000.0
2005-08-15 19:50:00,1.19905,1.19912,1.19894,1.1991,136700001.0
2005-08-15 19:51:00,1.19905,1.19914,1.19905,1.19911,46600000.0
2005-08-15 19:52:00,1.19912,1.19912,1.19898,1.19902,71600001.0
2005-08-15 19:53:00,1.19912,1.19923,1.19912,1.1992,141000001.0
2005-08-15 19:54:00,1.19928,1.19929,1.19919,1.19929,104999999.0
2005-08-15 19:55:00,1.19934,1.19981,1.19934,1.19981,81500000.0
2005-08-15 19:56:00,1.19975,1.19975,1.19897,1.19903,231400002.0
2005-08-15 19:57:00,1.19895,1.199,1.19895,1.199,108200001.0
2005-08-15 19:58:00,1.19903,1.19914,1.19903,1.19909,118900000.0
2005-08-15 19:59:00,1.1991,1.1991,1.19905,1.19905,228300000.0
2005-08-15 20:00:00,1.1991,1.19918,1.1991,1.19918,51899999.0
2005-08-15 20:01:00,1.19912,1.19923,1.19912,1.1992,73999997.0
2005-08-15 20:02:00,1.19922,1.19934,1.19922,1.1993,142500001.0
2005-08-15 20:03:00,1.19942,1.20007,1.19929,1.2,461799998.0
2005-08-15 20:04:00,1.20015,1.20018,1.19988,1.19996,222900001.0
2005-08-15 20:05:00,1.19997,1.20003,1.19987,1.19987,95000001.0
2005-08-15 20:06:00,1.19988,1.20065,1.19988,1.20061,191399998.0
2005-08-15 20:07:00,1.20059,1.20065,1.20049,1.20053,265200002.0
2005-08-15 20:08:00,1.2006,1.20073,1.20052,1.20073,303300002.0
2005-08-15 20:09:00,1.20069,1.20071,1.20061,1.20064,197799999.0
2005-08-15 20:10:00,1.20057,1.20057,1.20047,1.20049,87399999.0
2005-08-15 20:11:00,1.20048,1.20048,1.20042,1.20042,228600003.0
2005-08-15 20:12:00,1.20042,1.20051,1.20041,1.20048,658000004.0
2005-08-15 20:13:00,1.2006,1.20119,1.2006,1.20109,97800001.0
2005-08-15 20:14:00,1.20103,1.20105,1.20075,1.20075,130200002.0
2005-08-15 20:15:00,1.20077,1.20088,1.20074,1.2008,428100004.0
2005-08-15 20:16:00,1.2008,1.20085,1.20075,1.20078,782600002.0
2005-08-15 20:17:00,1.20068,1.20083,1.20064,1.2007,314300000.0
2005-08-15 20:18:00,1.20069,1.20077,1.20065,1.20065,110690000.0
2005-08-15 20:19:00,1.20061,1.20068,1.20061,1.20066,69999999.0
2005-08-15 20:20:00,1.20063,1.20067,1.20052,1.20052,302500003.0
2005-08-15 20:21:00,1.20048,1.20051,1.20013,1.20013,466300005.0
2005-08-15 20:22:00,1.20033,1.20045,1.20031,1.20037,495399999.0
2005-08-15 20:23:00,1.20025,1.20036,1.19961,1.19981,456799999.0
2005-08-15 20:24:00,1.19987,1.19993,1.19952,1.19973,248700004.0
2005-08-15 20:25:00,1.19974,1.19974,1.19928,1.19945,88600000.0
2005-08-15 20:26:00,1.19942,1.19945,1.19924,1.19934,91300001.0
2005-08-15 20:27:00,1.19934,1.19951,1.19934,1.19943,176400000.0
2005-08-15 20:28:00,1.19945,1.19955,1.19945,1.1995,728200006.0
2005-08-15 20:29:00,1.19948,1.19961,1.19945,1.19953,458500005.0
2005-08-15 20:30:00,1.19953,1.1996,1.19953,1.1996,163700002.0
2005-08-15 20:31:00,1.19963,1.19963,1.19945,1.19945,528799999.0
2005-08-15 20:32:00,1.19945,1.19957,1.19944,1.19957,280800004.0
2005-08-15 20:33:00,1.19953,1.19953,1.19941,1.19941,172499998.0
2005-08-15 20:34:00,1.19938,1.19942,1.19934,1.19942,114500000.0
2005-08-15 20:35:00,1.19951,1.19951,1.19939,1.19941,125499998.0
2005-08-15 20:36:00,1.19942,1.19951,1.19938,1.19942,385199997.0
2005-08-15 20:37:00,1.1994,1.1994,1.19933,1.19935,269900004.0
2005-08-15 20:38:00,1.19934,1.1994,1.19927,1.1994,183100000.0
2005-08-15 20:39:00,1.19939,1.19945,1.19932,1.19937,478000005.0
2005-08-15 20:40:00,1.19932,1.19932,1.1991,1.19922,313099999.0
2005-08-15 20:41:00,1.1993,1.1993,1.19922,1.1993,424499998.0
2005-08-15 20:42:00,1.19933,1.19938,1.19929,1.19936,500800006.0
2005-08-15 20:43:00,1.19937,1.19942,1.19932,1.19938,207600002.0
2005-08-15 20:44:00,1.1994,1.19948,1.19933,1.19945,75099999.0
2005-08-15 20:45:00,1.19942,1.19942,1.19932,1.19932,267500002.0
2005-08-15 20:46:00,1.19935,1.19947,1.19934,1.19938,174199999.0
2005-08-15 20:47:00,1.19933,1.19933,1.19923,1.1993,179700001.0
2005-08-15 20:48:00,1.19935,1.19935,1.1993,1.19935,64299999.0
2005-08-15 20:49:00,1.19935,1.19937,1.19925,1.19935,384300000.0
2005-08-15 20:50:00,1.19931,1.19939,1.19931,1.19939,170900001.0
2005-08-15 20:51:00,1.19944,1.19949,1.19941,1.19945,42500001.0
2005-08-15 20:52:00,1.19943,1.19943,1.19929,1.19929,82499998.0
2005-08-15 20:53:00,1.19919,1.19925,1.19912,1.19915,152899999.0
2005-08-15 20:54:00,1.19917,1.19919,1.19902,1.19905,380700003.0
2005-08-15 20:55:00,1.19912,1.19912,1.19905,1.1991,136500000.0
2005-08-15 20:56:00,1.1991,1.19912,1.19903,1.19908,716700008.0
2005-08-15 20:57:00,1.19908,1.19912,1.19905,1.19912,432900004.0
2005-08-15 20:58:00,1.1991,1.19913,1.19905,1.19905,273600001.0
2005-08-15 20:59:00,1.19893,1.19903,1.19881,1.19881,264800001.0
2005-08-15 21:00:00,1.19868,1.19896,1.19868,1.19894,1103500003.0
2005-08-15 21:01:00,1.19888,1.19893,1.19881,1.19882,696500003.0
2005-08-15 21:02:00,1.19875,1.1988,1.19875,1.19875,211200002.0
2005-08-15 21:03:00,1.19888,1.19897,1.1988,1.19885,490700005.0
2005-08-15 21:04:00,1.19891,1.1991,1.19889,1.19897,608800001.0
2005-08-15 21:05:00,1.19895,1.19897,1.1988,1.1989,739699998.0
2005-08-15 21:06:00,1.199,1.199,1.19896,1.19898,82000000.0
2005-08-15 21:07:00,1.19896,1.19901,1.19881,1.19883,600800004.0
2005-08-15 21:08:00,1.19883,1.19895,1.1988,1.19895,135199998.0
2005-08-15 21:09:00,1.19888,1.19902,1.19888,1.19902,102499999.0
2005-08-15 21:10:00,1.19905,1.19905,1.19895,1.199,388300000.0
2005-08-15 21:11:00,1.19897,1.19897,1.19883,1.19884,380399999.0
2005-08-15 21:12:00,1.1989,1.19893,1.19885,1.19887,350800001.0
2005-08-15 21:13:00,1.1989,1.1989,1.19882,1.19882,361500001.0
2005-08-15 21:14:00,1.19893,1.19904,1.19893,1.19904,316000000.0
2005-08-15 21:15:00,1.19863,1.19902,1.1986,1.19902,65999999.0
2005-08-15 21:16:00,1.19899,1.199,1.19856,1.19856,143700001.0
2005-08-15 21:17:00,1.19907,1.19914,1.19905,1.19914,121900000.0
2005-08-15 21:18:00,1.19875,1.19878,1.19856,1.19858,195399998.0
2005-08-15 21:19:00,1.1989,1.19918,1.1989,1.19918,174999999.0
2005-08-15 21:20:00,1.19875,1.19902,1.19875,1.1989,77800000.0
2005-08-15 21:21:00,1.19891,1.19897,1.1988,1.1988,173800001.0
2005-08-15 21:22:00,1.1987,1.19885,1.19864,1.19872,67299999.0
2005-08-15 21:23:00,1.19861,1.19906,1.19861,1.19889,92800000.0
2005-08-15 21:24:00,1.19879,1.19895,1.19871,1.19893,143500001.0
2005-08-15 21:25:00,1.19891,1.19895,1.19868,1.1988,87600001.0
2005-08-15 21:26:00,1.19925,1.19925,1.19888,1.19888,71900000.0
2005-08-15 21:27:00,1.19882,1.19889,1.19882,1.19889,97599999.0
2005-08-15 21:28:00,1.19893,1.1991,1.19893,1.19908,401900001.0
2005-08-15 21:29:00,1.19913,1.19917,1.19899,1.19913,136800002.0
2005-08-15 21:30:00,1.19915,1.19915,1.19892,1.19892,68100002.0
2005-08-15 21:31:00,1.1989,1.1989,1.1989,1.1989,70799998.0
2005-08-15 21:32:00,1.1989,1.1989,1.19883,1.1989,189500000.0
2005-08-15 21:33:00,1.19899,1.1991,1.19891,1.19891,186800001.0
2005-08-15 21:34:00,1.19892,1.19907,1.19892,1.19907,101900002.0
2005-08-15 21:35:00,1.19916,1.19935,1.19916,1.19935,77300002.0
2005-08-15 21:36:00,1.19928,1.19928,1.19904,1.19904,21500000.0
2005-08-15 21:37:00,1.19919,1.19919,1.19897,1.19897,49000000.0
2005-08-15 21:38:00,1.1989,1.19895,1.1989,1.1989,118799999.0
2005-08-15 21:39:00,1.1989,1.1989,1.19885,1.1989,312999997.0
2005-08-15 21:40:00,1.1989,1.1989,1.19883,1.19885,267200001.0
2005-08-15 21:41:00,1.19893,1.19893,1.19888,1.1989,59900002.0
2005-08-15 21:42:00,1.19887,1.1989,1.19885,1.1989,63800000.0
2005-08-15 21:43:00,1.19884,1.19884,1.19854,1.19854,118700001.0
2005-08-15 21:44:00,1.19855,1.19857,1.19851,1.19853,49399999.0
2005-08-15 21:45:00,1.1985,1.1985,1.1985,1.1985,112499999.0
2005-08-15 21:46:00,1.1985,1.19855,1.19845,1.19847,178600001.0
2005-08-15 21:47:00,1.19847,1.19848,1.19842,1.19844,188000001.0
2005-08-15 21:48:00,1.19852,1.19857,1.19849,1.1985,207999999.0
2005-08-15 21:49:00,1.1984,1.19845,1.19832,1.19838,36700000.0
2005-08-15 21:50:00,1.19837,1.19847,1.19837,1.19843,59400000.0
2005-08-15 21:51:00,1.19817,1.19825,1.19805,1.19814,221599998.0
2005-08-15 21:52:00,1.19832,1.1984,1.19832,1.1984,145000004.0
2005-08-15 21:53:00,1.19841,1.19847,1.19841,1.19842,146600000.0
2005-08-15 21:54:00,1.1984,1.19845,1.19835,1.19835,104599999.0
2005-08-15 21:55:00,1.19843,1.19857,1.19843,1.19857,85200000.0
2005-08-15 21:56:00,1.19861,1.1987,1.19861,1.1987,48000000.0
2005-08-15 21:57:00,1.19869,1.19892,1.19869,1.19877,71000002.0
2005-08-15 21:58:00,1.19884,1.19895,1.19884,1.19886,80600000.0
2005-08-15 21:59:00,1.1988,1.19887,1.19867,1.19887,140100001.0
2005-08-15 22:00:00,1.1989,1.19895,1.1988,1.19883,147300000.0
2005-08-15 22:01:00,1.19888,1.1989,1.19887,1.19887,121700002.0
2005-08-15 22:02:00,1.19885,1.19895,1.19885,1.19885,373200004.0
2005-08-15 22:03:00,1.19883,1.19887,1.1988,1.19883,130200001.0
2005-08-15 22:04:00,1.19885,1.19888,1.1987,1.19872,105900000.0
2005-08-15 22:05:00,1.19865,1.19866,1.19855,1.19855,49900000.0
2005-08-15 22:06:00,1.19857,1.19886,1.19857,1.19885,173300003.0
2005-08-15 22:07:00,1.19895,1.19895,1.19885,1.19895,65699999.0
2005-08-15 22:08:00,1.19893,1.19895,1.1989,1.19895,112500000.0
2005-08-15 22:09:00,1.19885,1.19895,1.19885,1.19895,148000000.0
2005-08-15 22:10:00,1.19895,1.19895,1.1989,1.1989,142800000.0
2005-08-15 22:11:00,1.1989,1.1989,1.1989,1.1989,53499999.0
2005-08-15 22:12:00,1.1989,1.19895,1.1989,1.1989,192199996.0
2005-08-15 22:13:00,1.1989,1.19895,1.1989,1.1989,45400000.0
2005-08-15 22:14:00,1.19893,1.19899,1.19886,1.19895,133599998.0
2005-08-15 22:15:00,1.19899,1.19904,1.19894,1.19904,148899999.0
2005-08-15 22:16:00,1.19905,1.19908,1.199,1.19908,122299999.0
2005-08-15 22:17:00,1.19925,1.19925,1.19913,1.19924,57400000.0
2005-08-15 22:18:00,1.19925,1.19925,1.1992,1.1992,62600000.0
2005-08-15 22:19:00,1.1991,1.19911,1.19907,1.19909,47100000.0
2005-08-15 22:20:00,1.19907,1.1992,1.19906,1.1992,19700000.0
2005-08-15 22:21:00,1.19918,1.19934,1.19918,1.19925,232899999.0
2005-08-15 22:22:00,1.19925,1.19938,1.19917,1.19917,83200001.0
2005-08-15 22:23:00,1.19917,1.19917,1.19912,1.19912,111299999.0
2005-08-15 22:24:00,1.19911,1.19922,1.19911,1.19922,156200003.0
2005-08-15 22:25:00,1.19925,1.19925,1.19915,1.19915,81000000.0
2005-08-15 22:26:00,1.1992,1.19925,1.1992,1.19925,11600000.0
2005-08-15 22:27:00,1.19922,1.19941,1.19922,1.19938,371300003.0
2005-08-15 22:28:00,1.19936,1.19944,1.19936,1.19942,29300000.0
2005-08-15 22:29:00,1.1995,1.19955,1.19945,1.19945,238000000.0
2005-08-15 22:30:00,1.19945,1.19945,1.1994,1.19945,70200002.0
2005-08-15 22:31:00,1.1995,1.1995,1.19945,1.19945,68000000.0
2005-08-15 22:32:00,1.19938,1.19938,1.19913,1.19915,137799999.0
2005-08-15 22:33:00,1.19915,1.19928,1.19915,1.19928,130100000.0
2005-08-15 22:34:00,1.19924,1.19937,1.19924,1.19937,406399994.0
2005-08-15 22:35:00,1.19943,1.19943,1.19931,1.19931,165900001.0
2005-08-15 22:36:00,1.1993,1.1993,1.19925,1.19925,78800001.0
2005-08-15 22:37:00,1.19925,1.1993,1.1992,1.1992,98600001.0
2005-08-15 22:38:00,1.19928,1.19958,1.19928,1.19956,93900001.0
2005-08-15 22:39:00,1.19967,1.19969,1.19959,1.19963,209900001.0
2005-08-15 22:40:00,1.19967,1.19967,1.19949,1.19949,47100000.0
2005-08-15 22:41:00,1.19947,1.1996,1.19942,1.19942,115900002.0
2005-08-15 22:42:00,1.19945,1.19945,1.19945,1.19945,32100000.0
2005-08-15 22:43:00,1.19945,1.19957,1.19942,1.19957,303800002.0
2005-08-15 22:44:00,1.1996,1.19965,1.19955,1.19955,158599999.0
2005-08-15 22:45:00,1.19951,1.19954,1.19951,1.19954,6400000.0
2005-08-15 22:46:00,1.19952,1.19952,1.1994,1.1995,72199999.0
2005-08-15 22:47:00,1.19945,1.19945,1.1994,1.1994,9600000.0
2005-08-15 22:48:00,1.19952,1.19958,1.19948,1.19948,161199997.0
2005-08-15 22:49:00,1.19988,1.19988,1.19975,1.19975,80000001.0
2005-08-15 22:50:00,1.19975,1.19975,1.19968,1.19971,78200000.0
2005-08-15 22:51:00,1.19985,1.19985,1.19975,1.19983,31900001.0
2005-08-15 22:52:00,1.19973,1.19981,1.19961,1.19961,129399999.0
2005-08-15 22:53:00,1.19965,1.19975,1.1996,1.19965,229500005.0
2005-08-15 22:54:00,1.19965,1.1997,1.19965,1.19965,147400000.0
2005-08-15 22:55:00,1.1997,1.19975,1.1996,1.19965,252700000.0
2005-08-15 22:56:00,1.19965,1.19965,1.1996,1.1996,73300002.0
2005-08-15 22:57:00,1.1996,1.19965,1.1996,1.1996,142800001.0
2005-08-15 22:58:00,1.19968,1.19968,1.19954,1.19962,203299999.0
2005-08-15 22:59:00,1.1995,1.1995,1.1991,1.19923,46300000.0
2005-08-15 23:00:00,1.19905,1.19918,1.19852,1.19918,207500002.0
2005-08-15 23:01:00,1.19917,1.19946,1.19907,1.19917,112200000.0
2005-08-15 23:02:00,1.19912,1.19914,1.19888,1.19897,173100002.0
2005-08-15 23:03:00,1.199,1.19919,1.19862,1.19876,174800002.0
2005-08-15 23:04:00,1.199,1.19908,1.19863,1.19882,115500002.0
2005-08-15 23:05:00,1.19865,1.19889,1.19861,1.19861,102399998.0
2005-08-15 23:06:00,1.19885,1.19909,1.19866,1.19872,98299999.0
2005-08-15 23:07:00,1.19885,1.19885,1.19867,1.19878,103699997.0
2005-08-15 23:08:00,1.19876,1.19934,1.19862,1.19934,71200000.0
2005-08-15 23:09:00,1.19953,1.19966,1.19924,1.19958,128299999.0
2005-08-15 23:10:00,1.1995,1.19962,1.19914,1.1995,175900000.0
2005-08-15 23:11:00,1.19962,1.19972,1.19942,1.19942,182699998.0
2005-08-15 23:12:00,1.19938,1.19959,1.19925,1.19925,98800000.0
2005-08-15 23:13:00,1.19947,1.19966,1.19921,1.19966,80699998.0
2005-08-15 23:14:00,1.19948,1.19985,1.19931,1.19985,90600001.0
2005-08-15 23:15:00,1.19994,1.19994,1.19897,1.19941,132200000.0
2005-08-15 23:16:00,1.19942,1.19942,1.19885,1.19919,180100001.0
2005-08-15 23:17:00,1.19919,1.19946,1.1991,1.19936,108100001.0
2005-08-15 23:18:00,1.19928,1.19928,1.19895,1.199,62600000.0
2005-08-15 23:19:00,1.1989,1.19917,1.19875,1.19885,111500001.0
2005-08-15 23:20:00,1.19875,1.19927,1.19865,1.19906,160400001.0
2005-08-15 23:21:00,1.19908,1.19931,1.19891,1.19931,83800000.0
2005-08-15 23:22:00,1.1991,1.19965,1.19905,1.19946,64199999.0
2005-08-15 23:23:00,1.19958,1.19987,1.19958,1.19973,71200000.0
2005-08-15 23:24:00,1.19969,1.19974,1.19949,1.19949,114900001.0
2005-08-15 23:25:00,1.19964,1.19964,1.1994,1.19945,103299999.0
2005-08-15 23:26:00,1.19953,1.19989,1.19953,1.19964,151800001.0
2005-08-15 23:27:00,1.1998,1.1999,1.19967,1.1997,82999999.0
2005-08-15 23:28:00,1.19964,1.19982,1.19928,1.19935,106000000.0
2005-08-15 23:29:00,1.19942,1.19962,1.19928,1.1995,133000003.0
2005-08-15 23:30:00,1.19954,1.19965,1.19954,1.19964,44699999.0
2005-08-15 23:31:00,1.1997,1.1997,1.1997,1.1997,50099998.0
2005-08-15 23:32:00,1.19958,1.19958,1.19926,1.19946,158699999.0
2005-08-15 23:33:00,1.19957,1.19965,1.19957,1.1996,76699999.0
2005-08-15 23:34:00,1.19962,1.19973,1.1996,1.19967,80900000.0
2005-08-15 23:35:00,1.1995,1.19963,1.1995,1.1996,149300003.0
2005-08-15 23:36:00,1.19955,1.1996,1.19955,1.1996,19900000.0
2005-08-15 23:37:00,1.19959,1.19966,1.19959,1.19966,38300000.0
2005-08-15 23:38:00,1.19962,1.19977,1.19962,1.19962,78000000.0
2005-08-15 23:39:00,1.19957,1.1996,1.19957,1.1996,48599999.0
2005-08-15 23:40:00,1.19952,1.19954,1.19938,1.19942,130799999.0
2005-08-15 23:41:00,1.19938,1.19964,1.19936,1.19959,120999999.0
2005-08-15 23:42:00,1.1996,1.19965,1.19952,1.1996,103899999.0
2005-08-15 23:43:00,1.1996,1.19965,1.1996,1.1996,57300000.0
2005-08-15 23:44:00,1.1996,1.19965,1.19955,1.19958,105500003.0
2005-08-15 23:45:00,1.19968,1.19968,1.19955,1.1996,92200000.0
2005-08-15 23:46:00,1.19955,1.19955,1.19955,1.19955,40700001.0
2005-08-15 23:47:00,1.1996,1.1996,1.1996,1.1996,20700001.0
2005-08-15 23:48:00,1.1996,1.1996,1.19955,1.19955,68300000.0
2005-08-15 23:49:00,1.19955,1.1996,1.19952,1.19955,85599999.0
2005-08-15 23:50:00,1.19965,1.19965,1.19965,1.19965,19900000.0
2005-08-15 23:51:00,1.19955,1.19965,1.19953,1.19953,112500001.0
2005-08-15 23:52:00,1.19952,1.1996,1.19952,1.19955,48100000.0
2005-08-15 23:53:00,1.19958,1.19965,1.19955,1.1996,116300001.0
2005-08-15 23:54:00,1.1996,1.1996,1.1996,1.1996,57700000.0
2005-08-15 23:55:00,1.19955,1.19968,1.19955,1.19968,82599999.0
2005-08-15 23:56:00,1.19952,1.1996,1.19952,1.19955,94200002.0
2005-08-15 23:57:00,1.19955,1.19955,1.19955,1.19955,29599999.0
2005-08-15 23:58:00,1.19955,1.19965,1.19952,1.19963,20500000.0
2005-08-15 23:59:00,1.19955,1.19958,1.19955,1.19958,40099999.0
2005-08-16 00:00:00,1.19965,1.19965,1.1996,1.1996,57100000.0
2005-08-16 00:01:00,1.19957,1.19963,1.19957,1.19962,30500001.0
2005-08-16 00:02:00,1.19962,1.19965,1.19955,1.19965,82300001.0
2005-08-16 00:03:00,1.19955,1.19965,1.19955,1.19965,29200000.0
2005-08-16 00:04:00,1.19959,1.19959,1.1994,1.19942,103499999.0
2005-08-16 00:05:00,1.1994,1.19987,1.1994,1.19987,99199999.0
2005-08-16 00:06:00,1.19987,1.19987,1.19978,1.19978,43800000.0
2005-08-16 00:07:00,1.1999,1.1999,1.19985,1.19985,11400000.0
2005-08-16 00:08:00,1.19992,1.19992,1.19985,1.19992,94100002.0
2005-08-16 00:09:00,1.1999,1.1999,1.1998,1.19987,62400000.0
2005-08-16 00:10:00,1.1998,1.19985,1.1998,1.19985,66100001.0
2005-08-16 00:11:00,1.19982,1.19988,1.19979,1.19988,137200003.0
2005-08-16 00:12:00,1.19995,1.19995,1.19985,1.1999,96600001.0
2005-08-16 00:13:00,1.1999,1.19995,1.19987,1.19995,19000000.0
2005-08-16 00:14:00,1.19988,1.19995,1.19985,1.1999,174700002.0
2005-08-16 00:15:00,1.1999,1.19997,1.19985,1.19988,129700001.0
2005-08-16 00:16:00,1.19987,1.19987,1.19982,1.19985,61700002.0
2005-08-16 00:17:00,1.19992,1.19992,1.19992,1.19992,3200000.0
2005-08-16 00:18:00,1.19995,1.19995,1.19988,1.1999,125399999.0
2005-08-16 00:19:00,1.1999,1.19995,1.19985,1.19995,64499999.0
2005-08-16 00:20:00,1.1999,1.19995,1.19982,1.1999,68799999.0
2005-08-16 00:21:00,1.1999,1.19995,1.19985,1.19995,67100001.0
2005-08-16 00:22:00,1.19995,1.19995,1.19982,1.19987,8900000.0
2005-08-16 00:23:00,1.1999,1.19995,1.19985,1.19995,227800003.0
2005-08-16 00:24:00,1.19995,1.19995,1.19985,1.1999,101500000.0
2005-08-16 00:25:00,1.19987,1.19995,1.19983,1.1999,59299999.0
2005-08-16 00:26:00,1.1999,1.1999,1.19985,1.19985,31299999.0
2005-08-16 00:27:00,1.1999,1.1999,1.19985,1.1999,91700001.0
2005-08-16 00:28:00,1.1999,1.1999,1.19985,1.1999,24600000.0
2005-08-16 00:29:00,1.19987,1.19995,1.19985,1.19985,89900000.0
2005-08-16 00:30:00,1.19985,1.1999,1.19982,1.19985,11300000.0
2005-08-16 00:31:00,1.1999,1.19995,1.19985,1.19985,27700000.0
2005-08-16 00:32:00,1.1999,1.1999,1.1999,1.1999,13700000.0
2005-08-16 00:33:00,1.19988,1.1999,1.19988,1.1999,6400000.0
2005-08-16 00:34:00,1.19998,1.20006,1.19992,1.20001,195900003.0
2005-08-16 00:35:00,1.19957,1.19966,1.19937,1.19946,180199997.0
2005-08-16 00:36:00,1.1998,1.19983,1.19971,1.19971,90199999.0
2005-08-16 00:37:00,1.19958,1.19983,1.19958,1.19983,129199996.0
2005-08-16 00:38:00,1.19987,1.19994,1.19955,1.19975,140100001.0
2005-08-16 00:39:00,1.19983,1.20001,1.19958,1.19958,151000002.0
2005-08-16 00:40:00,1.19978,1.19988,1.19978,1.19988,70900000.0
2005-08-16 00:41:00,1.1999,1.19995,1.1999,1.19995,26500001.0
2005-08-16 00:42:00,1.19995,1.19995,1.1999,1.1999,13600000.0
2005-08-16 00:43:00,1.1999,1.19999,1.19987,1.19997,172400002.0
2005-08-16 00:44:00,1.19985,1.19992,1.19985,1.1999,131999998.0
2005-08-16 00:45:00,1.1999,1.19995,1.19982,1.1999,148899999.0
2005-08-16 00:46:00,1.19995,1.19995,1.19995,1.19995,4800000.0
2005-08-16 00:47:00,1.1999,1.19995,1.19983,1.1999,124900001.0
2005-08-16 00:48:00,1.1999,1.19995,1.19985,1.19995,72899999.0
2005-08-16 00:49:00,1.19992,1.19995,1.19985,1.19985,47100000.0
2005-08-16 00:50:00,1.19995,1.19995,1.19988,1.1999,88400000.0
2005-08-16 00:51:00,1.1999,1.19995,1.19982,1.1999,95599998.0
2005-08-16 00:52:00,1.1999,1.1999,1.19985,1.19985,104599999.0
2005-08-16 00:53:00,1.19969,1.19985,1.1996,1.19976,118599999.0
2005-08-16 00:54:00,1.19995,1.19995,1.19985,1.19992,84999997.0
2005-08-16 00:55:00,1.1999,1.19995,1.19985,1.19985,59300000.0
2005-08-16 00:56:00,1.1999,1.19993,1.19988,1.19989,22400000.0
2005-08-16 00:57:00,1.1999,1.19995,1.19983,1.19992,166500001.0
2005-08-16 00:58:00,1.19985,1.1999,1.19985,1.1999,33600001.0
2005-08-16 00:59:00,1.1999,1.19995,1.1999,1.1999,40400000.0
2005-08-16 01:00:00,1.1999,1.19998,1.1999,1.19998,93700000.0
2005-08-16 01:01:00,1.19995,1.19995,1.19985,1.1999,51900000.0
2005-08-16 01:02:00,1.1999,1.19995,1.19985,1.1999,38200000.0
2005-08-16 01:03:00,1.19995,1.19995,1.19983,1.19995,76400000.0
2005-08-16 01:04:00,1.19992,1.20006,1.19988,1.2,81799999.0
2005-08-16 01:05:00,1.20003,1.20003,1.19981,1.19992,136800002.0
2005-08-16 01:06:00,1.19967,1.19972,1.19939,1.19939,87500001.0
2005-08-16 01:07:00,1.19987,1.19987,1.19983,1.19983,53400000.0
2005-08-16 01:08:00,1.19978,1.19978,1.19951,1.19951,102399998.0
2005-08-16 01:09:00,1.19945,1.19945,1.19945,1.19945,12800000.0
2005-08-16 01:10:00,1.19931,1.19939,1.19906,1.19906,66400000.0
2005-08-16 01:11:00,1.1995,1.19953,1.1995,1.19953,28000000.0
2005-08-16 01:12:00,1.19956,1.19964,1.1995,1.19958,52899999.0
2005-08-16 01:13:00,1.19966,1.19966,1.19955,1.19963,143899999.0
2005-08-16 01:14:00,1.19952,1.19952,1.19948,1.19948,9800000.0
2005-08-16 01:15:00,1.19947,1.19955,1.19937,1.19955,88499999.0
2005-08-16 01:16:00,1.19931,1.19942,1.1992,1.19935,104599998.0
2005-08-16 01:17:00,1.19958,1.19958,1.19941,1.19943,30800000.0
2005-08-16 01:18:00,1.1994,1.19968,1.1994,1.19968,20600000.0
2005-08-16 01:19:00,1.1997,1.1997,1.1997,1.1997,38699998.0
2005-08-16 01:20:00,1.19963,1.19976,1.19963,1.19976,44899999.0
2005-08-16 01:21:00,1.19978,1.1998,1.19975,1.19975,69400001.0
2005-08-16 01:22:00,1.1998,1.1998,1.1998,1.1998,4800000.0
2005-08-16 01:23:00,1.1998,1.19982,1.1998,1.19982,23100000.0
2005-08-16 01:24:00,1.1998,1.1998,1.19972,1.19972,28600000.0
2005-08-16 01:25:00,1.19983,1.19999,1.19983,1.19999,57500001.0
2005-08-16 01:26:00,1.2,1.2,1.2,1.2,41500000.0
2005-08-16 01:27:00,1.2,1.2,1.19992,1.19995,125000000.0
2005-08-16 01:28:00,1.20002,1.20002,1.19991,1.19991,29200000.0
2005-08-16 01:29:00,1.19999,1.20006,1.19996,1.20001,163399997.0
2005-08-16 01:30:00,1.19992,1.19995,1.19992,1.19995,39799998.0
2005-08-16 01:31:00,1.2,1.2,1.19995,1.2,61499999.0
2005-08-16 01:32:00,1.20005,1.20005,1.19984,1.1999,120600000.0
2005-08-16 01:33:00,1.20003,1.20007,1.20003,1.20006,70000001.0
2005-08-16 01:34:00,1.20005,1.20009,1.19991,1.20001,56100000.0
2005-08-16 01:35:00,1.20005,1.20005,1.2,1.2,29900000.0
2005-08-16 01:36:00,1.20005,1.20005,1.19995,1.2,70300002.0
2005-08-16 01:37:00,1.19992,1.2,1.19992,1.2,16100000.0
2005-08-16 01:38:00,1.19979,1.19984,1.1997,1.1998,155400001.0
2005-08-16 01:39:00,1.19998,1.20005,1.19998,1.20005,24700000.0
2005-08-16 01:40:00,1.1999,1.20003,1.1999,1.20003,26100000.0
2005-08-16 01:41:00,1.20009,1.20009,1.20008,1.20008,2400000.0
2005-08-16 01:42:00,1.20003,1.20005,1.19999,1.19999,100799999.0
2005-08-16 01:43:00,1.2001,1.20015,1.20005,1.20015,134000000.0
2005-08-16 01:44:00,1.20009,1.20017,1.20009,1.20017,35899999.0
2005-08-16 01:45:00,1.20013,1.20015,1.20001,1.20009,78899998.0
2005-08-16 01:46:00,1.20005,1.20015,1.20005,1.2001,53700000.0
2005-08-16 01:47:00,1.20013,1.20013,1.20013,1.20013,3200000.0
2005-08-16 01:48:00,1.20015,1.20015,1.20008,1.2001,71600000.0
2005-08-16 01:49:00,1.20015,1.20015,1.2001,1.2001,23700000.0
2005-08-16 01:50:00,1.20011,1.20021,1.20011,1.20021,43200002.0
2005-08-16 01:51:00,1.20022,1.20022,1.20015,1.20015,24700000.0
2005-08-16 01:52:00,1.2002,1.20025,1.20015,1.20025,68599999.0
2005-08-16 01:53:00,1.20019,1.20032,1.20019,1.20023,74900001.0
2005-08-16 01:54:00,1.20022,1.20027,1.19994,1.19997,106800002.0
2005-08-16 01:55:00,1.19997,1.20005,1.19986,1.20005,209099998.0
2005-08-16 01:56:00,1.19987,1.20018,1.19987,1.20018,104500002.0
2005-08-16 01:57:00,1.20025,1.20025,1.20012,1.20015,137999999.0
2005-08-16 01:58:00,1.2002,1.2002,1.20012,1.20012,10400000.0
2005-08-16 01:59:00,1.20015,1.2002,1.20015,1.2002,34500000.0
2005-08-16 02:00:00,1.2002,1.2002,1.20012,1.20012,131489999.0
2005-08-16 02:01:00,1.20024,1.20024,1.20011,1.20017,116100001.0
2005-08-16 02:02:00,1.2002,1.2002,1.2002,1.2002,4800000.0
2005-08-16 02:03:00,1.20018,1.20025,1.2001,1.20022,82700002.0
2005-08-16 02:04:00,1.20022,1.20027,1.2002,1.2002,53700000.0
2005-08-16 02:05:00,1.20027,1.20035,1.20017,1.2003,107200001.0
2005-08-16 02:06:00,1.2002,1.20033,1.2002,1.20033,94200000.0
2005-08-16 02:07:00,1.20035,1.20035,1.20023,1.20025,53800000.0
2005-08-16 02:08:00,1.2003,1.2003,1.20025,1.20025,109800000.0
2005-08-16 02:09:00,1.20019,1.20019,1.20006,1.20006,41500000.0
2005-08-16 02:10:00,1.19998,1.20008,1.19998,1.2,99599998.0
2005-08-16 02:11:00,1.2,1.2,1.1999,1.19992,62400002.0
2005-08-16 02:12:00,1.19992,1.2,1.19992,1.19996,25499999.0
2005-08-16 02:13:00,1.2,1.2,1.2,1.2,2900000.0
2005-08-16 02:14:00,1.19958,1.19962,1.19955,1.19961,54599998.0
2005-08-16 02:15:00,1.20003,1.20003,1.19989,1.19997,81300000.0
2005-08-16 02:16:00,1.19993,1.20004,1.19992,1.19999,98600002.0
2005-08-16 02:17:00,1.20005,1.20009,1.19989,1.19989,165299997.0
2005-08-16 02:18:00,1.19985,1.19985,1.19985,1.19985,28500000.0
2005-08-16 02:19:00,1.19982,1.19997,1.19978,1.19997,110300001.0
2005-08-16 02:20:00,1.19995,1.20008,1.19995,1.20005,88099998.0
2005-08-16 02:21:00,1.19995,1.2,1.19995,1.2,19900000.0
2005-08-16 02:22:00,1.2,1.20005,1.19995,1.20005,97099999.0
2005-08-16 02:23:00,1.19997,1.20005,1.1999,1.20005,89499999.0
2005-08-16 02:24:00,1.2,1.2,1.19995,1.19995,29500000.0
2005-08-16 02:25:00,1.19995,1.20002,1.19995,1.20002,32399999.0
2005-08-16 02:26:00,1.19996,1.19996,1.19989,1.19989,31200000.0
2005-08-16 02:27:00,1.1999,1.1999,1.1999,1.1999,2400000.0
2005-08-16 02:28:00,1.1999,1.1999,1.1999,1.1999,2600000.0
2005-08-16 02:29:00,1.19989,1.20006,1.19989,1.19992,169599997.0
2005-08-16 02:30:00,1.19992,1.19992,1.1999,1.1999,55200000.0
2005-08-16 02:31:00,1.1999,1.19995,1.19988,1.19988,66300001.0
2005-08-16 02:32:00,1.1999,1.1999,1.19975,1.19975,18900000.0
2005-08-16 02:33:00,1.19977,1.19981,1.19977,1.19978,40800001.0
2005-08-16 02:34:00,1.19982,1.20008,1.19982,1.20008,133199999.0
2005-08-16 02:35:00,1.20015,1.20015,1.20005,1.20005,31100000.0
2005-08-16 02:36:00,1.19997,1.20009,1.19972,1.20009,234800000.0
2005-08-16 02:37:00,1.20015,1.20015,1.20005,1.20005,26300000.0
2005-08-16 02:38:00,1.20007,1.20026,1.20007,1.20026,72100000.0
2005-08-16 02:39:00,1.2003,1.20035,1.20023,1.20035,32700000.0
2005-08-16 02:40:00,1.2004,1.20042,1.20034,1.20042,45400001.0
2005-08-16 02:41:00,1.20043,1.20048,1.20039,1.20042,132500001.0
2005-08-16 02:42:00,1.20042,1.20052,1.20042,1.20052,44000000.0
2005-08-16 02:43:00,1.20055,1.20055,1.2005,1.2005,193199997.0
2005-08-16 02:44:00,1.20045,1.2005,1.20045,1.2005,23100000.0
2005-08-16 02:45:00,1.2005,1.20054,1.2005,1.20054,82700002.0
2005-08-16 02:46:00,1.20058,1.20058,1.20048,1.20048,9200000.0
2005-08-16 02:47:00,1.20059,1.20064,1.20059,1.20064,35800001.0
2005-08-16 02:48:00,1.20083,1.20085,1.20075,1.2008,67199999.0
2005-08-16 02:49:00,1.20085,1.20085,1.2008,1.2008,41500001.0
2005-08-16 02:50:00,1.20081,1.20092,1.20081,1.20092,14200000.0
2005-08-16 02:51:00,1.20085,1.20095,1.20085,1.20085,20000000.0
2005-08-16 02:52:00,1.20086,1.20086,1.20079,1.20079,22100000.0
2005-08-16 02:53:00,1.2007,1.20085,1.2007,1.20083,45400000.0
2005-08-16 02:54:00,1.20076,1.20087,1.20074,1.20082,50800000.0
2005-08-16 02:55:00,1.20073,1.20084,1.20069,1.20069,57800000.0
2005-08-16 02:56:00,1.20068,1.2007,1.2005,1.2007,68500001.0
2005-08-16 02:57:00,1.20076,1.20076,1.20069,1.20069,18300000.0
2005-08-16 02:58:00,1.20042,1.20051,1.2002,1.20051,62400001.0
2005-08-16 02:59:00,1.20075,1.20075,1.20063,1.20065,53600000.0
2005-08-16 03:00:00,1.20065,1.20065,1.2005,1.2006,49399999.0
2005-08-16 03:01:00,1.20057,1.20063,1.20057,1.20063,30399999.0
2005-08-16 03:02:00,1.20069,1.20079,1.20048,1.20079,171200001.0
2005-08-16 03:03:00,1.20086,1.20086,1.20076,1.20083,96300000.0
2005-08-16 03:04:00,1.20082,1.20083,1.20071,1.20071,90900001.0
2005-08-16 03:05:00,1.20078,1.20089,1.20077,1.20082,79900000.0
2005-08-16 03:06:00,1.20085,1.2009,1.20085,1.2009,84700002.0
2005-08-16 03:07:00,1.20088,1.20088,1.20088,1.20088,38599998.0
2005-08-16 03:08:00,1.2009,1.2009,1.20085,1.20085,56900001.0
2005-08-16 03:09:00,1.20097,1.20097,1.2008,1.20088,128599998.0
2005-08-16 03:10:00,1.20088,1.20095,1.20082,1.20094,144000005.0
2005-08-16 03:11:00,1.20098,1.20098,1.20082,1.20082,49000000.0
2005-08-16 03:12:00,1.20092,1.20123,1.20092,1.20103,94400000.0
2005-08-16 03:13:00,1.20112,1.20112,1.20105,1.2011,39000000.0
2005-08-16 03:14:00,1.2011,1.20116,1.20092,1.2011,53000001.0
2005-08-16 03:15:00,1.20124,1.20148,1.20124,1.20136,90000001.0
2005-08-16 03:16:00,1.20115,1.20133,1.20107,1.20115,154799998.0
2005-08-16 03:17:00,1.20113,1.20115,1.20105,1.20105,112500002.0
2005-08-16 03:18:00,1.20091,1.20097,1.20075,1.20083,114299998.0
2005-08-16 03:19:00,1.20101,1.20101,1.20096,1.201,91599999.0
2005-08-16 03:20:00,1.20109,1.20109,1.20106,1.20106,31800000.0
2005-08-16 03:21:00,1.20106,1.20106,1.20069,1.2007,50000000.0
2005-08-16 03:22:00,1.20065,1.20086,1.20065,1.20086,59099999.0
2005-08-16 03:23:00,1.20078,1.20092,1.20074,1.20074,105000002.0
2005-08-16 03:24:00,1.20055,1.20061,1.2004,1.20061,32600000.0
2005-08-16 03:25:00,1.2006,1.20065,1.20041,1.20065,25600000.0
2005-08-16 03:26:00,1.20075,1.20085,1.20069,1.2008,62700000.0
2005-08-16 03:27:00,1.20078,1.2008,1.20078,1.2008,38700000.0
2005-08-16 03:28:00,1.20077,1.20077,1.20073,1.20073,17700000.0
2005-08-16 03:29:00,1.20063,1.20063,1.20033,1.20033,130299997.0
2005-08-16 03:30:00,1.2004,1.20047,1.20035,1.20035,93600002.0
2005-08-16 03:31:00,1.20034,1.20034,1.20024,1.20033,55300001.0
2005-08-16 03:32:00,1.20042,1.20048,1.20042,1.20048,23100001.0
2005-08-16 03:33:00,1.20056,1.20056,1.20024,1.20027,49400000.0
2005-08-16 03:34:00,1.20024,1.20042,1.20019,1.20042,101499998.0
2005-08-16 03:35:00,1.20035,1.20047,1.20035,1.20047,61499999.0
2005-08-16 03:36:00,1.20043,1.20055,1.20043,1.20055,55000000.0
2005-08-16 03:37:00,1.20046,1.20048,1.20042,1.20042,48999999.0
2005-08-16 03:38:00,1.20052,1.20076,1.20052,1.20061,50600001.0
2005-08-16 03:39:00,1.20068,1.20113,1.20068,1.20113,87300000.0
2005-08-16 03:40:00,1.20105,1.20138,1.20098,1.20138,28700000.0
2005-08-16 03:41:00,1.20153,1.20153,1.20084,1.20126,100800001.0
2005-08-16 03:42:00,1.20152,1.202,1.20152,1.20188,129300003.0
2005-08-16 03:43:00,1.20192,1.20192,1.20176,1.2018,88099999.0
2005-08-16 03:44:00,1.20192,1.20201,1.20185,1.20185,76199998.0
2005-08-16 03:45:00,1.20215,1.20245,1.20209,1.20245,118300000.0
2005-08-16 03:46:00,1.20259,1.20294,1.20259,1.20285,86500001.0
2005-08-16 03:47:00,1.20301,1.20328,1.20301,1.20312,91300002.0
2005-08-16 03:48:00,1.20308,1.20322,1.20308,1.20322,85499999.0
2005-08-16 03:49:00,1.20315,1.20315,1.20286,1.20292,101700002.0
2005-08-16 03:50:00,1.20302,1.20318,1.20302,1.20318,18300000.0
2005-08-16 03:51:00,1.20314,1.20328,1.20314,1.20314,91900000.0
2005-08-16 03:52:00,1.20307,1.20308,1.20307,1.20308,6800000.0
2005-08-16 03:53:00,1.20303,1.20303,1.20287,1.20303,151900003.0
2005-08-16 03:54:00,1.20303,1.20326,1.20302,1.20326,119699998.0
2005-08-16 03:55:00,1.2033,1.2033,1.2033,1.2033,12100000.0
2005-08-16 03:56:00,1.20322,1.20335,1.20322,1.20325,72100000.0
2005-08-16 03:57:00,1.2033,1.20349,1.2033,1.20335,78900000.0
2005-08-16 03:58:00,1.20324,1.20349,1.20324,1.20349,31500000.0
2005-08-16 03:59:00,1.20352,1.20368,1.20352,1.20368,49900000.0
2005-08-16 04:00:00,1.20366,1.20366,1.20357,1.20361,127400000.0
2005-08-16 04:01:00,1.2037,1.2039,1.20367,1.20367,55399998.0
2005-08-16 04:02:00,1.20371,1.20371,1.20344,1.20366,97000000.0
2005-08-16 04:03:00,1.20365,1.20365,1.20365,1.20365,43899999.0
2005-08-16 04:04:00,1.20371,1.20381,1.20366,1.20372,208499998.0
2005-08-16 04:05:00,1.20371,1.2039,1.20371,1.20382,61800000.0
2005-08-16 04:06:00,1.20377,1.20377,1.20361,1.20365,17600000.0
2005-08-16 04:07:00,1.2036,1.20365,1.20355,1.20365,103899997.0
2005-08-16 04:08:00,1.20355,1.2036,1.20355,1.2036,48300001.0
2005-08-16 04:09:00,1.2036,1.2036,1.20352,1.20354,67299999.0
2005-08-16 04:10:00,1.20353,1.20373,1.20351,1.20354,152600003.0
2005-08-16 04:11:00,1.20359,1.20366,1.20359,1.20366,49500001.0
2005-08-16 04:12:00,1.20374,1.20381,1.20367,1.20371,88700000.0
2005-08-16 04:13:00,1.20378,1.20378,1.20376,1.20378,30400000.0
2005-08-16 04:14:00,1.2038,1.20385,1.20375,1.20375,96799999.0
2005-08-16 04:15:00,1.20379,1.20379,1.20368,1.20368,13500000.0
2005-08-16 04:16:00,1.20369,1.20376,1.20369,1.20376,52800000.0
2005-08-16 04:17:00,1.2037,1.20378,1.2037,1.20378,27100000.0
2005-08-16 04:18:00,1.20376,1.20376,1.20376,1.20376,21500000.0
2005-08-16 04:19:00,1.20361,1.20369,1.20342,1.20342,31499999.0
2005-08-16 04:20:00,1.20365,1.20365,1.2036,1.2036,7200000.0
2005-08-16 04:21:00,1.20355,1.2036,1.2035,1.20358,66599999.0
2005-08-16 04:22:00,1.20359,1.20379,1.20358,1.20379,135600003.0
2005-08-16 04:23:00,1.20377,1.20386,1.20377,1.20383,65199998.0
2005-08-16 04:24:00,1.20386,1.204,1.20386,1.20392,73700002.0
2005-08-16 04:25:00,1.20403,1.20407,1.20403,1.20407,10500000.0
2005-08-16 04:26:00,1.20402,1.20402,1.20398,1.20398,8000000.0
2005-08-16 04:27:00,1.204,1.20408,1.204,1.20408,33499999.0
2005-08-16 04:28:00,1.20391,1.204,1.20391,1.20395,48500000.0
2005-08-16 04:29:00,1.20388,1.20389,1.20375,1.20377,163000000.0
2005-08-16 04:30:00,1.20375,1.20385,1.20375,1.20385,11400000.0
2005-08-16 04:31:00,1.20371,1.20371,1.20351,1.20358,126899999.0
2005-08-16 04:32:00,1.20347,1.20353,1.20344,1.20345,67300001.0
2005-08-16 04:33:00,1.20345,1.20353,1.20345,1.20353,116500000.0
2005-08-16 04:34:00,1.2036,1.20365,1.20355,1.2036,41299999.0
2005-08-16 04:35:00,1.20358,1.20358,1.20345,1.20357,121700002.0
2005-08-16 04:36:00,1.2032,1.20355,1.2032,1.20353,125099998.0
2005-08-16 04:37:00,1.2036,1.20362,1.2036,1.20362,38900001.0
2005-08-16 04:38:00,1.20361,1.20369,1.20361,1.20368,113200000.0
2005-08-16 04:39:00,1.20368,1.2037,1.20368,1.2037,22500000.0
2005-08-16 04:40:00,1.20368,1.2037,1.20365,1.20365,52400001.0
2005-08-16 04:41:00,1.20368,1.20373,1.20362,1.20371,78900000.0
2005-08-16 04:42:00,1.20376,1.20376,1.20374,1.20374,19700001.0
2005-08-16 04:43:00,1.20367,1.2037,1.20352,1.20353,148500000.0
2005-08-16 04:44:00,1.2035,1.2035,1.2035,1.2035,8000000.0
2005-08-16 04:45:00,1.20354,1.20359,1.20347,1.20357,101100002.0
2005-08-16 04:46:00,1.20348,1.20348,1.20338,1.20342,112599999.0
2005-08-16 04:47:00,1.20335,1.20345,1.20335,1.20337,132800001.0
2005-08-16 04:48:00,1.20343,1.20343,1.20343,1.20343,51300000.0
2005-08-16 04:49:00,1.20348,1.20348,1.20335,1.20343,107699999.0
2005-08-16 04:50:00,1.20345,1.20355,1.20345,1.20345,61800002.0
2005-08-16 04:51:00,1.20355,1.20355,1.20345,1.2035,92500001.0
2005-08-16 04:52:00,1.2035,1.2035,1.2034,1.20347,47200000.0
2005-08-16 04:53:00,1.20333,1.20353,1.20321,1.20343,170600000.0
2005-08-16 04:54:00,1.2035,1.20352,1.20345,1.2035,122799999.0
2005-08-16 04:55:00,1.20345,1.20355,1.20345,1.20352,91100001.0
2005-08-16 04:56:00,1.20345,1.20355,1.20342,1.2035,76200001.0
2005-08-16 04:57:00,1.20355,1.20355,1.20345,1.2035,70300000.0
2005-08-16 04:58:00,1.2035,1.2035,1.2035,1.2035,36500001.0
2005-08-16 04:59:00,1.20347,1.2035,1.20342,1.20347,170600002.0
2005-08-16 05:00:00,1.2035,1.2035,1.2034,1.2034,15200000.0
2005-08-16 05:01:00,1.20348,1.20353,1.20342,1.2035,127000000.0
2005-08-16 05:02:00,1.2035,1.20358,1.20343,1.2035,154299999.0
2005-08-16 05:03:00,1.20352,1.20355,1.20352,1.20355,8000000.0
2005-08-16 05:04:00,1.20346,1.20353,1.20346,1.2035,57300001.0
2005-08-16 05:05:00,1.2035,1.2035,1.2035,1.2035,7800000.0
2005-08-16 05:06:00,1.20342,1.20356,1.20342,1.20356,4800000.0
2005-08-16 05:07:00,1.20365,1.20365,1.20344,1.2035,194599997.0
2005-08-16 05:08:00,1.20324,1.20335,1.203,1.20317,99700002.0
2005-08-16 05:09:00,1.20319,1.20338,1.20317,1.20325,90399999.0
2005-08-16 05:10:00,1.20347,1.20358,1.20347,1.20352,105400001.0
2005-08-16 05:11:00,1.20355,1.20355,1.20352,1.20352,1900000.0
2005-08-16 05:12:00,1.20365,1.20365,1.2036,1.20362,20700000.0
2005-08-16 05:13:00,1.20352,1.20362,1.20352,1.20358,37300000.0
2005-08-16 05:14:00,1.20365,1.20367,1.20361,1.20367,29700000.0
2005-08-16 05:15:00,1.20367,1.20375,1.20357,1.20357,75500000.0
2005-08-16 05:16:00,1.2037,1.20383,1.20367,1.20382,63600001.0
2005-08-16 05:17:00,1.20388,1.20388,1.20362,1.20362,90700002.0
2005-08-16 05:18:00,1.20358,1.20365,1.20358,1.2036,98900000.0
2005-08-16 05:19:00,1.20364,1.20364,1.2036,1.2036,22600000.0
2005-08-16 05:20:00,1.20378,1.20378,1.20365,1.2037,73699999.0
2005-08-16 05:21:00,1.20368,1.20368,1.20354,1.20362,121000000.0
2005-08-16 05:22:00,1.2037,1.2037,1.20365,1.2037,40000000.0
2005-08-16 05:23:00,1.20368,1.20375,1.20365,1.20368,57399999.0
2005-08-16 05:24:00,1.20375,1.20375,1.20375,1.20375,20200001.0
2005-08-16 05:25:00,1.20377,1.20377,1.2037,1.2037,60800001.0
2005-08-16 05:26:00,1.20377,1.20378,1.20367,1.20367,51400000.0
2005-08-16 05:27:00,1.20359,1.20363,1.20351,1.20357,75900001.0
2005-08-16 05:28:00,1.20356,1.20356,1.20354,1.20354,36700000.0
2005-08-16 05:29:00,1.20348,1.20348,1.20337,1.20337,77600000.0
2005-08-16 05:30:00,1.20332,1.20346,1.20332,1.20342,45500001.0
2005-08-16 05:31:00,1.20354,1.20362,1.20351,1.20354,114300000.0
2005-08-16 05:32:00,1.20358,1.20358,1.20344,1.20348,95200000.0
2005-08-16 05:33:00,1.20344,1.20346,1.20344,1.20346,46500002.0
2005-08-16 05:34:00,1.20345,1.20347,1.20332,1.20332,160100002.0
2005-08-16 05:35:00,1.20344,1.20344,1.20344,1.20344,29700001.0
2005-08-16 05:36:00,1.2035,1.20355,1.2035,1.20355,63300000.0
2005-08-16 05:37:00,1.20345,1.2035,1.20345,1.2035,2600000.0
2005-08-16 05:38:00,1.2035,1.20355,1.2034,1.2034,58500001.0
2005-08-16 05:39:00,1.20346,1.20346,1.2032,1.20342,205200003.0
2005-08-16 05:40:00,1.20341,1.20347,1.20336,1.2034,98200000.0
2005-08-16 05:41:00,1.20316,1.20325,1.20308,1.20309,106200000.0
2005-08-16 05:42:00,1.20322,1.20332,1.20316,1.20316,71000001.0
2005-08-16 05:43:00,1.20305,1.20325,1.20305,1.20325,46899998.0
2005-08-16 05:44:00,1.20311,1.20318,1.20308,1.20316,58200002.0
2005-08-16 05:45:00,1.2031,1.20325,1.2031,1.20315,79800001.0
2005-08-16 05:46:00,1.20322,1.20332,1.20322,1.20332,35800000.0
2005-08-16 05:47:00,1.2033,1.20332,1.20322,1.2033,193500000.0
2005-08-16 05:48:00,1.20323,1.20332,1.20318,1.2033,107599999.0
2005-08-16 05:49:00,1.2033,1.20333,1.2033,1.20333,28000000.0
2005-08-16 05:50:00,1.20325,1.20331,1.20321,1.20323,110099999.0
2005-08-16 05:51:00,1.2031,1.20325,1.2031,1.20315,105100001.0
2005-08-16 05:52:00,1.20325,1.20325,1.20312,1.20312,137499999.0
2005-08-16 05:53:00,1.20318,1.20325,1.2031,1.20325,76300000.0
2005-08-16 05:54:00,1.20325,1.20325,1.2032,1.2032,71100000.0
2005-08-16 05:55:00,1.2032,1.20322,1.20315,1.20322,113000000.0
2005-08-16 05:56:00,1.20317,1.2032,1.20317,1.2032,6000000.0
2005-08-16 05:57:00,1.20315,1.2032,1.20315,1.2032,59200000.0
2005-08-16 05:58:00,1.2032,1.20325,1.20315,1.20315,175699999.0
2005-08-16 05:59:00,1.20315,1.20315,1.20315,1.20315,17000000.0
2005-08-16 06:00:00,1.20323,1.20333,1.20323,1.20333,67099999.0
2005-08-16 06:01:00,1.2034,1.20345,1.2033,1.2034,37100000.0
2005-08-16 06:02:00,1.20307,1.20314,1.20292,1.20301,110500002.0
2005-08-16 06:03:00,1.20335,1.20342,1.20335,1.2034,135900002.0
2005-08-16 06:04:00,1.20335,1.2034,1.20331,1.2034,100699999.0
2005-08-16 06:05:00,1.20355,1.20355,1.20342,1.20345,91700000.0
2005-08-16 06:06:00,1.20357,1.20372,1.20357,1.20366,140400005.0
2005-08-16 06:07:00,1.20375,1.20375,1.20365,1.20367,55299998.0
2005-08-16 06:08:00,1.2037,1.20375,1.20368,1.20372,122800000.0
2005-08-16 06:09:00,1.2037,1.2037,1.20365,1.20365,43300001.0
2005-08-16 06:10:00,1.20374,1.20374,1.2035,1.20368,73400000.0
2005-08-16 06:11:00,1.20365,1.20375,1.20365,1.20368,125400003.0
2005-08-16 06:12:00,1.20367,1.20374,1.20355,1.20355,156400001.0
2005-08-16 06:13:00,1.20336,1.20349,1.20336,1.20349,32400001.0
2005-08-16 06:14:00,1.20358,1.20358,1.20347,1.20352,146099999.0
2005-08-16 06:15:00,1.2035,1.20355,1.20342,1.20355,62200000.0
2005-08-16 06:16:00,1.20345,1.20345,1.20299,1.20323,174400003.0
2005-08-16 06:17:00,1.2035,1.20355,1.20345,1.2035,65100000.0
2005-08-16 06:18:00,1.20354,1.20362,1.20351,1.20351,119400001.0
2005-08-16 06:19:00,1.2036,1.20363,1.2036,1.20362,43699999.0
2005-08-16 06:20:00,1.20357,1.2036,1.20357,1.2036,73699997.0
2005-08-16 06:21:00,1.20355,1.2036,1.2035,1.2036,134199997.0
2005-08-16 06:22:00,1.20363,1.20363,1.20357,1.20363,64000000.0
2005-08-16 06:23:00,1.20355,1.2036,1.20355,1.2036,87099999.0
2005-08-16 06:24:00,1.20362,1.20368,1.20361,1.20368,153599999.0
2005-08-16 06:25:00,1.20365,1.20365,1.2035,1.2035,22300001.0
2005-08-16 06:26:00,1.20367,1.20373,1.20358,1.20358,87399999.0
2005-08-16 06:27:00,1.20363,1.20368,1.2036,1.20366,83599998.0
2005-08-16 06:28:00,1.20351,1.20351,1.20331,1.20349,96299999.0
2005-08-16 06:29:00,1.20362,1.20374,1.20361,1.20364,94599999.0
2005-08-16 06:30:00,1.20362,1.20362,1.20362,1.20362,2400000.0
2005-08-16 06:31:00,1.2036,1.20365,1.20355,1.20355,105900002.0
2005-08-16 06:32:00,1.2036,1.2036,1.2036,1.2036,31100000.0
2005-08-16 06:33:00,1.2036,1.2036,1.2035,1.2035,16000000.0
2005-08-16 06:34:00,1.20356,1.20357,1.20352,1.20357,69300000.0
2005-08-16 06:35:00,1.20355,1.20365,1.20355,1.20355,236200003.0
2005-08-16 06:36:00,1.20352,1.20352,1.20352,1.20352,13200000.0
2005-08-16 06:37:00,1.20353,1.20353,1.20331,1.20348,68700000.0
2005-08-16 06:38:00,1.20358,1.20358,1.2035,1.2035,31700000.0
2005-08-16 06:39:00,1.20346,1.20347,1.20342,1.20343,131199999.0
2005-08-16 06:40:00,1.2034,1.2034,1.20314,1.20317,158900002.0
2005-08-16 06:41:00,1.20312,1.2032,1.20307,1.20318,84200002.0
2005-08-16 06:42:00,1.20315,1.20315,1.20304,1.20311,76500000.0
2005-08-16 06:43:00,1.20306,1.20318,1.20306,1.20318,67800000.0
2005-08-16 06:44:00,1.20313,1.2032,1.20309,1.20309,60800000.0
2005-08-16 06:45:00,1.20313,1.20323,1.20313,1.20313,37900000.0
2005-08-16 06:46:00,1.20325,1.20325,1.20315,1.20315,12000000.0
2005-08-16 06:47:00,1.20315,1.20325,1.20315,1.2032,203400003.0
2005-08-16 06:48:00,1.2032,1.20323,1.20315,1.20323,49800000.0
2005-08-16 06:49:00,1.20315,1.20315,1.20315,1.20315,20100000.0
2005-08-16 06:50:00,1.20322,1.20328,1.20319,1.20328,89799999.0
2005-08-16 06:51:00,1.20325,1.20326,1.20289,1.20326,87000000.0
2005-08-16 06:52:00,1.20305,1.20305,1.20272,1.20291,110300000.0
2005-08-16 06:53:00,1.20328,1.20328,1.20328,1.20328,21700001.0
2005-08-16 06:54:00,1.20327,1.20329,1.20323,1.20328,29900000.0
2005-08-16 06:55:00,1.20335,1.20335,1.2033,1.2033,88399999.0
2005-08-16 06:56:00,1.2033,1.20335,1.2033,1.2033,112799999.0
2005-08-16 06:57:00,1.2033,1.2033,1.20325,1.20325,4800000.0
2005-08-16 06:58:00,1.2033,1.2033,1.2033,1.2033,29600000.0
2005-08-16 06:59:00,1.2032,1.20335,1.2032,1.2033,181500001.0
2005-08-16 07:00:00,1.20321,1.20321,1.20306,1.20306,116700004.0
2005-08-16 07:01:00,1.20316,1.20316,1.20297,1.20297,70600000.0
2005-08-16 07:02:00,1.203,1.203,1.20293,1.20293,24300000.0
2005-08-16 07:03:00,1.20296,1.20302,1.20274,1.20301,123000001.0
2005-08-16 07:04:00,1.20296,1.20309,1.20296,1.20303,89900001.0
2005-08-16 07:05:00,1.20302,1.20306,1.203,1.20302,35699999.0
2005-08-16 07:06:00,1.20305,1.20305,1.20295,1.203,120300003.0
2005-08-16 07:07:00,1.203,1.20303,1.20295,1.20295,64600000.0
2005-08-16 07:08:00,1.20295,1.20295,1.20295,1.20295,3200000.0
2005-08-16 07:09:00,1.20292,1.20299,1.20287,1.20287,134900002.0
2005-08-16 07:10:00,1.20304,1.20309,1.20304,1.20309,24700000.0
2005-08-16 07:11:00,1.20308,1.20309,1.203,1.20307,123899999.0
2005-08-16 07:12:00,1.20309,1.20328,1.20309,1.20318,133599999.0
2005-08-16 07:13:00,1.2032,1.20325,1.20312,1.2032,109499998.0
2005-08-16 07:14:00,1.20315,1.2032,1.20315,1.20317,66400000.0
2005-08-16 07:15:00,1.20317,1.2032,1.20312,1.20312,46300001.0
2005-08-16 07:16:00,1.20307,1.20307,1.20295,1.20296,152600001.0
2005-08-16 07:17:00,1.20297,1.203,1.20297,1.203,4800000.0
2005-08-16 07:18:00,1.20296,1.20307,1.20296,1.20307,132200003.0
2005-08-16 07:19:00,1.20303,1.2031,1.20295,1.20308,118200000.0
2005-08-16 07:20:00,1.20301,1.20304,1.20301,1.20304,36500000.0
2005-08-16 07:21:00,1.20296,1.20302,1.20292,1.20292,67400000.0
2005-08-16 07:22:00,1.20285,1.2029,1.20285,1.2029,66500001.0
2005-08-16 07:23:00,1.20298,1.20298,1.20297,1.20297,63900002.0
2005-08-16 07:24:00,1.20309,1.20309,1.20299,1.20299,23099999.0
2005-08-16 07:25:00,1.20299,1.20299,1.20293,1.20293,126700000.0
2005-08-16 07:26:00,1.20292,1.20299,1.20256,1.20276,98100001.0
2005-08-16 07:27:00,1.203,1.203,1.20297,1.20297,29500000.0
2005-08-16 07:28:00,1.20295,1.20308,1.20295,1.203,226499997.0
2005-08-16 07:29:00,1.20292,1.203,1.20292,1.203,1600000.0
2005-08-16 07:30:00,1.20302,1.20308,1.20302,1.20308,15100000.0
2005-08-16 07:31:00,1.2032,1.20325,1.20313,1.2032,87399999.0
2005-08-16 07:32:00,1.20325,1.20325,1.2032,1.2032,17100000.0
2005-08-16 07:33:00,1.20318,1.20318,1.2031,1.20318,99300000.0
2005-08-16 07:34:00,1.2032,1.2032,1.20315,1.2032,93599999.0
2005-08-16 07:35:00,1.20315,1.20325,1.20315,1.2032,16100000.0
2005-08-16 07:36:00,1.20322,1.2033,1.20317,1.20328,71800000.0
2005-08-16 07:37:00,1.2033,1.2033,1.2033,1.2033,500000.0
2005-08-16 07:38:00,1.20335,1.20335,1.20325,1.2033,38300001.0
2005-08-16 07:39:00,1.20289,1.20296,1.20283,1.2029,109699998.0
2005-08-16 07:40:00,1.20325,1.2033,1.20325,1.20328,48600000.0
2005-08-16 07:41:00,1.20322,1.20322,1.20318,1.20318,4800000.0
2005-08-16 07:42:00,1.20317,1.20319,1.2031,1.20318,88299997.0
2005-08-16 07:43:00,1.20315,1.20315,1.20305,1.20305,31799999.0
2005-08-16 07:44:00,1.2031,1.20315,1.203,1.20315,87700000.0
2005-08-16 07:45:00,1.20305,1.20319,1.2029,1.2029,106100003.0
2005-08-16 07:46:00,1.2028,1.2028,1.20278,1.20278,4200000.0
2005-08-16 07:47:00,1.20269,1.20276,1.20269,1.20276,11200000.0
2005-08-16 07:48:00,1.2028,1.20285,1.2028,1.2028,113600000.0
2005-08-16 07:49:00,1.2028,1.20289,1.2028,1.20288,65499999.0
2005-08-16 07:50:00,1.20302,1.20302,1.20301,1.20301,15100000.0
2005-08-16 07:51:00,1.20308,1.20308,1.20296,1.20296,149600006.0
2005-08-16 07:52:00,1.203,1.203,1.20295,1.20295,4000000.0
2005-08-16 07:53:00,1.20295,1.20295,1.20284,1.20284,33499999.0
2005-08-16 07:54:00,1.20276,1.20276,1.20265,1.20265,72600000.0
2005-08-16 07:55:00,1.2027,1.20275,1.20263,1.20275,55799998.0
2005-08-16 07:56:00,1.20277,1.20277,1.20277,1.20277,4000000.0
2005-08-16 07:57:00,1.20263,1.20263,1.20255,1.20255,31000001.0
2005-08-16 07:58:00,1.20248,1.20262,1.20245,1.20247,162400002.0
2005-08-16 07:59:00,1.20245,1.2025,1.20242,1.20242,62799999.0
2005-08-16 08:00:00,1.20236,1.20248,1.2022,1.20232,51599999.0
2005-08-16 08:01:00,1.20226,1.20238,1.20226,1.20229,52600002.0
2005-08-16 08:02:00,1.20202,1.20202,1.20083,1.20083,103500000.0
2005-08-16 08:03:00,1.20086,1.20215,1.20086,1.20205,133400002.0
2005-08-16 08:04:00,1.20203,1.20217,1.20195,1.20215,167799999.0
2005-08-16 08:05:00,1.20217,1.20225,1.20197,1.20197,100999999.0
2005-08-16 08:06:00,1.20199,1.20219,1.20199,1.20219,66999997.0
2005-08-16 08:07:00,1.20234,1.20257,1.20234,1.20257,143899998.0
2005-08-16 08:08:00,1.20251,1.20251,1.20242,1.20242,11200000.0
2005-08-16 08:09:00,1.20233,1.20237,1.20215,1.20237,101600000.0
2005-08-16 08:10:00,1.20243,1.20243,1.20203,1.20215,85999999.0
2005-08-16 08:11:00,1.20092,1.20204,1.20092,1.20204,88700003.0
2005-08-16 08:12:00,1.20239,1.20239,1.20236,1.20236,17500000.0
2005-08-16 08:13:00,1.20245,1.20254,1.20243,1.20244,84500001.0
2005-08-16 08:14:00,1.20235,1.20245,1.20235,1.2024,17700000.0
2005-08-16 08:15:00,1.20243,1.2025,1.20241,1.20244,95600002.0
2005-08-16 08:16:00,1.2025,1.2025,1.20245,1.20245,10000000.0
2005-08-16 08:17:00,1.20238,1.20238,1.20196,1.20196,38300000.0
2005-08-16 08:18:00,1.20184,1.20193,1.20184,1.20193,57300000.0
2005-08-16 08:19:00,1.20207,1.20213,1.20205,1.20213,40700000.0
2005-08-16 08:20:00,1.20213,1.20228,1.20213,1.20228,110100002.0
2005-08-16 08:21:00,1.20232,1.20232,1.20216,1.20221,43300000.0
2005-08-16 08:22:00,1.20222,1.20228,1.20222,1.20228,90199999.0
2005-08-16 08:23:00,1.2023,1.20242,1.20229,1.20239,108200000.0
2005-08-16 08:24:00,1.20225,1.20243,1.20209,1.20221,198300003.0
2005-08-16 08:25:00,1.20214,1.20219,1.2019,1.20204,108900001.0
2005-08-16 08:26:00,1.20208,1.20213,1.20202,1.20213,88900002.0
2005-08-16 08:27:00,1.20199,1.20213,1.20197,1.20208,79000000.0
2005-08-16 08:28:00,1.20219,1.20266,1.20219,1.20266,81500003.0
2005-08-16 08:29:00,1.20276,1.20286,1.20272,1.20272,65600002.0
2005-08-16 08:30:00,1.20274,1.20288,1.20274,1.20287,49400001.0
2005-08-16 08:31:00,1.20291,1.20291,1.2028,1.20288,144700002.0
2005-08-16 08:32:00,1.20294,1.20294,1.20276,1.20294,100399998.0
2005-08-16 08:33:00,1.20295,1.20305,1.20295,1.20305,123200001.0
2005-08-16 08:34:00,1.20258,1.20278,1.20225,1.20274,96200000.0
2005-08-16 08:35:00,1.2031,1.20312,1.20301,1.20312,58299999.0
2005-08-16 08:36:00,1.20313,1.20313,1.20305,1.20305,8800000.0
2005-08-16 08:37:00,1.20307,1.20307,1.20303,1.20303,58500000.0
2005-08-16 08:38:00,1.203,1.203,1.20293,1.20297,89099999.0
2005-08-16 08:39:00,1.20295,1.20305,1.20295,1.203,104200001.0
2005-08-16 08:40:00,1.20297,1.203,1.20297,1.203,7200000.0
2005-08-16 08:41:00,1.20307,1.20308,1.2029,1.2029,63600000.0
2005-08-16 08:42:00,1.20295,1.203,1.20295,1.203,54899999.0
2005-08-16 08:43:00,1.20305,1.20305,1.20293,1.20295,42800000.0
2005-08-16 08:44:00,1.20295,1.20295,1.20259,1.20259,28300001.0
2005-08-16 08:45:00,1.20248,1.203,1.20248,1.203,155000003.0
2005-08-16 08:46:00,1.20307,1.20321,1.20307,1.20318,50800000.0
2005-08-16 08:47:00,1.2031,1.2031,1.20303,1.20303,7200000.0
2005-08-16 08:48:00,1.20314,1.20329,1.20314,1.20316,59300000.0
2005-08-16 08:49:00,1.20316,1.20319,1.20316,1.20319,10400000.0
2005-08-16 08:50:00,1.2028,1.20289,1.2027,1.20277,72800001.0
2005-08-16 08:51:00,1.20307,1.20307,1.20303,1.20303,25700001.0
2005-08-16 08:52:00,1.20302,1.20306,1.20296,1.20301,117200000.0
2005-08-16 08:53:00,1.20295,1.20295,1.2028,1.2028,103999999.0
2005-08-16 08:54:00,1.2028,1.20295,1.2028,1.20295,98000002.0
2005-08-16 08:55:00,1.20287,1.20287,1.20264,1.2027,43399999.0
2005-08-16 08:56:00,1.20268,1.20295,1.20268,1.20295,58399999.0
2005-08-16 08:57:00,1.2029,1.20295,1.20283,1.20283,93899997.0
2005-08-16 08:58:00,1.20287,1.20289,1.20256,1.20256,148700000.0
2005-08-16 08:59:00,1.20275,1.20275,1.20269,1.2027,47699998.0
2005-08-16 09:00:00,1.20261,1.20261,1.20222,1.20222,139900003.0
2005-08-16 09:01:00,1.2021,1.2021,1.20187,1.20199,104800001.0
2005-08-16 09:02:00,1.20197,1.20203,1.2018,1.20195,116599999.0
2005-08-16 09:03:00,1.2019,1.20195,1.20185,1.2019,85500002.0
2005-08-16 09:04:00,1.20187,1.20187,1.20182,1.20182,45700000.0
2005-08-16 09:05:00,1.20178,1.20191,1.20174,1.2018,129799999.0
2005-08-16 09:06:00,1.20173,1.20183,1.20173,1.20183,57699999.0
2005-08-16 09:07:00,1.20192,1.202,1.20191,1.202,98599999.0
2005-08-16 09:08:00,1.2019,1.20195,1.20183,1.20187,95700001.0
2005-08-16 09:09:00,1.20176,1.20179,1.20176,1.20178,66700001.0
2005-08-16 09:10:00,1.2017,1.2017,1.20167,1.20167,84500003.0
2005-08-16 09:11:00,1.20149,1.20149,1.20077,1.2008,99900000.0
2005-08-16 09:12:00,1.20088,1.2009,1.20062,1.20088,116099998.0
2005-08-16 09:13:00,1.20086,1.20086,1.20079,1.20079,69600000.0
2005-08-16 09:14:00,1.20075,1.20075,1.20061,1.20062,104400001.0
2005-08-16 09:15:00,1.20079,1.20079,1.20062,1.20067,215199999.0
2005-08-16 09:16:00,1.20063,1.20063,1.20042,1.20043,91399998.0
2005-08-16 09:17:00,1.20048,1.20061,1.20047,1.20052,106999998.0
2005-08-16 09:18:00,1.20057,1.20061,1.20057,1.20061,16100000.0
2005-08-16 09:19:00,1.20064,1.20064,1.20054,1.20054,80200000.0
2005-08-16 09:20:00,1.20062,1.20068,1.20054,1.20068,51800000.0
2005-08-16 09:21:00,1.20074,1.20087,1.20074,1.20087,56800002.0
2005-08-16 09:22:00,1.20094,1.20094,1.20094,1.20094,18500000.0
2005-08-16 09:23:00,1.20096,1.20113,1.20096,1.20109,69099999.0
2005-08-16 09:24:00,1.20113,1.20113,1.20101,1.20103,110500001.0
2005-08-16 09:25:00,1.20104,1.20104,1.20076,1.20104,83699999.0
2005-08-16 09:26:00,1.20107,1.20107,1.20103,1.20103,6900000.0
2005-08-16 09:27:00,1.20098,1.20101,1.20094,1.20094,45699999.0
2005-08-16 09:28:00,1.20093,1.20093,1.20076,1.20087,84500000.0
2005-08-16 09:29:00,1.20081,1.20081,1.20072,1.20072,25899999.0
2005-08-16 09:30:00,1.2006,1.2006,1.20058,1.20058,24200000.0
2005-08-16 09:31:00,1.2006,1.2006,1.2006,1.2006,19900000.0
2005-08-16 09:32:00,1.20056,1.20067,1.20056,1.20067,108400000.0
2005-08-16 09:33:00,1.20059,1.20077,1.20059,1.2007,122200003.0
2005-08-16 09:34:00,1.20067,1.20068,1.20061,1.20068,89399998.0
2005-08-16 09:35:00,1.2006,1.20065,1.2006,1.20065,45200001.0
2005-08-16 09:36:00,1.20058,1.20088,1.20058,1.20075,111599998.0
2005-08-16 09:37:00,1.2008,1.20089,1.2008,1.20083,105400000.0
2005-08-16 09:38:00,1.2009,1.20095,1.20083,1.2009,72799998.0
2005-08-16 09:39:00,1.20092,1.20101,1.2009,1.20095,94000000.0
2005-08-16 09:40:00,1.20092,1.20105,1.20092,1.20095,103900001.0
2005-08-16 09:41:00,1.20095,1.20125,1.20095,1.20123,113899999.0
2005-08-16 09:42:00,1.20135,1.20135,1.20127,1.20135,38300000.0
2005-08-16 09:43:00,1.20132,1.20143,1.20132,1.20133,71399999.0
2005-08-16 09:44:00,1.20122,1.20135,1.20122,1.20132,67000000.0
2005-08-16 09:45:00,1.20135,1.20154,1.20117,1.20154,117499999.0
2005-08-16 09:46:00,1.2015,1.2015,1.2013,1.20145,105299999.0
2005-08-16 09:47:00,1.20137,1.20137,1.20127,1.20137,96990000.0
2005-08-16 09:48:00,1.20135,1.20144,1.20127,1.20144,108200001.0
2005-08-16 09:49:00,1.20141,1.20141,1.20131,1.20131,16200000.0
2005-08-16 09:50:00,1.2014,1.20181,1.2014,1.20173,88500002.0
2005-08-16 09:51:00,1.20171,1.20181,1.20165,1.20181,37400001.0
2005-08-16 09:52:00,1.20172,1.20182,1.20172,1.20178,63699999.0
2005-08-16 09:53:00,1.20179,1.20179,1.20166,1.20172,71099999.0
2005-08-16 09:54:00,1.2017,1.2017,1.20162,1.20165,109100002.0
2005-08-16 09:55:00,1.20172,1.20201,1.20172,1.20201,120800000.0
2005-08-16 09:56:00,1.20198,1.20198,1.20191,1.20191,38500000.0
2005-08-16 09:57:00,1.2019,1.20195,1.20182,1.20185,158600001.0
2005-08-16 09:58:00,1.20193,1.20198,1.20189,1.2019,40600000.0
2005-08-16 09:59:00,1.2018,1.2018,1.20164,1.20169,39100000.0
2005-08-16 10:00:00,1.20163,1.20169,1.20163,1.20169,73100001.0
2005-08-16 10:01:00,1.20155,1.20155,1.20115,1.20115,69000002.0
2005-08-16 10:02:00,1.20105,1.20144,1.20105,1.20144,191299999.0
2005-08-16 10:03:00,1.20148,1.20148,1.20129,1.20131,48499999.0
2005-08-16 10:04:00,1.20148,1.2015,1.20097,1.20097,71500000.0
2005-08-16 10:05:00,1.20084,1.20084,1.20073,1.20073,26399999.0
2005-08-16 10:06:00,1.20084,1.20099,1.20084,1.20092,103900000.0
2005-08-16 10:07:00,1.20079,1.20094,1.20079,1.2009,159899999.0
2005-08-16 10:08:00,1.20083,1.20095,1.20083,1.20095,51999999.0
2005-08-16 10:09:00,1.20055,1.20125,1.20054,1.2012,63790000.0
2005-08-16 10:10:00,1.20085,1.2009,1.20085,1.20088,62799999.0
2005-08-16 10:11:00,1.20093,1.20093,1.2009,1.2009,28500000.0
2005-08-16 10:12:00,1.20053,1.20071,1.20048,1.20066,135299999.0
2005-08-16 10:13:00,1.20094,1.20129,1.20094,1.20129,64000002.0
2005-08-16 10:14:00,1.20126,1.20141,1.20117,1.20134,111600002.0
2005-08-16 10:15:00,1.2013,1.2013,1.20101,1.20107,163390004.0
2005-08-16 10:16:00,1.20106,1.2011,1.20092,1.20092,135300003.0
2005-08-16 10:17:00,1.20102,1.20114,1.20098,1.20098,104099999.0
2005-08-16 10:18:00,1.20103,1.20117,1.20101,1.20111,123599997.0
2005-08-16 10:19:00,1.20118,1.20124,1.20093,1.20095,109999999.0
2005-08-16 10:20:00,1.20092,1.20092,1.20062,1.20062,120600000.0
2005-08-16 10:21:00,1.20042,1.2005,1.20025,1.2005,94800000.0
2005-08-16 10:22:00,1.20045,1.20055,1.20045,1.2005,100200001.0
2005-08-16 10:23:00,1.20053,1.20058,1.20053,1.20053,45399999.0
2005-08-16 10:24:00,1.20062,1.20062,1.20045,1.20057,122700000.0
2005-08-16 10:25:00,1.2006,1.20065,1.20053,1.2006,120600002.0
2005-08-16 10:26:00,1.20065,1.20071,1.20065,1.20071,37800000.0
2005-08-16 10:27:00,1.20077,1.20086,1.20077,1.20086,29400001.0
2005-08-16 10:28:00,1.2009,1.2009,1.2007,1.20075,115700002.0
2005-08-16 10:29:00,1.20073,1.20086,1.2006,1.2006,125200000.0
2005-08-16 10:30:00,1.20078,1.20083,1.20076,1.20076,48000001.0
2005-08-16 10:31:00,1.20089,1.20103,1.20089,1.20103,83500003.0
2005-08-16 10:32:00,1.20108,1.20108,1.20097,1.20102,82400000.0
2005-08-16 10:33:00,1.20107,1.20121,1.20107,1.20114,85500001.0
2005-08-16 10:34:00,1.20105,1.20111,1.20096,1.20108,165599998.0
2005-08-16 10:35:00,1.20101,1.20111,1.20092,1.20093,153299998.0
2005-08-16 10:36:00,1.20097,1.20105,1.2009,1.20099,116000001.0
2005-08-16 10:37:00,1.20093,1.20107,1.2009,1.20107,130500002.0
2005-08-16 10:38:00,1.20098,1.20098,1.20059,1.20077,98600000.0
2005-08-16 10:39:00,1.2009,1.20098,1.2009,1.2009,70200000.0
2005-08-16 10:40:00,1.2009,1.20111,1.2009,1.2011,51900000.0
2005-08-16 10:41:00,1.2011,1.20126,1.2011,1.2012,64600000.0
2005-08-16 10:42:00,1.20114,1.20118,1.20098,1.20116,49799999.0
2005-08-16 10:43:00,1.20125,1.20128,1.20118,1.20128,68900000.0
2005-08-16 10:44:00,1.2012,1.20125,1.20115,1.20122,195100006.0
2005-08-16 10:45:00,1.20125,1.20125,1.20118,1.2012,77200000.0
2005-08-16 10:46:00,1.20117,1.20122,1.20108,1.20111,121899999.0
2005-08-16 10:47:00,1.20107,1.2013,1.20107,1.20124,28899999.0
2005-08-16 10:48:00,1.20157,1.20195,1.20157,1.20195,221399999.0
2005-08-16 10:49:00,1.202,1.20203,1.20184,1.20203,109400002.0
2005-08-16 10:50:00,1.20199,1.20199,1.20167,1.20179,93200000.0
2005-08-16 10:51:00,1.2017,1.2017,1.20135,1.20161,132099999.0
2005-08-16 10:52:00,1.2016,1.20165,1.20159,1.20159,45799999.0
2005-08-16 10:53:00,1.20163,1.20165,1.20163,1.20164,47100000.0
2005-08-16 10:54:00,1.20171,1.20182,1.20169,1.20182,80000000.0
2005-08-16 10:55:00,1.20187,1.20208,1.20187,1.20203,77800001.0
2005-08-16 10:56:00,1.20203,1.20217,1.20201,1.20217,26400000.0
2005-08-16 10:57:00,1.20204,1.2022,1.20204,1.20209,158500003.0
2005-08-16 10:58:00,1.2022,1.20225,1.20212,1.2022,72099999.0
2005-08-16 10:59:00,1.2023,1.20235,1.20228,1.20235,6600000.0
2005-08-16 11:00:00,1.20231,1.20242,1.20216,1.20216,62200000.0
2005-08-16 11:01:00,1.2021,1.20212,1.20205,1.2021,55000001.0
2005-08-16 11:02:00,1.20211,1.20218,1.20209,1.20218,51500002.0
2005-08-16 11:03:00,1.20222,1.20243,1.20222,1.20243,92100000.0
2005-08-16 11:04:00,1.20239,1.20239,1.20202,1.20203,47900001.0
2005-08-16 11:05:00,1.20195,1.20197,1.20193,1.20197,90200001.0
2005-08-16 11:06:00,1.20197,1.20197,1.20181,1.20183,98400000.0
2005-08-16 11:07:00,1.20182,1.2019,1.2018,1.20183,54199999.0
2005-08-16 11:08:00,1.20182,1.2019,1.2018,1.20188,107300002.0
2005-08-16 11:09:00,1.20183,1.20197,1.20183,1.20197,73300001.0
2005-08-16 11:10:00,1.202,1.20202,1.20195,1.202,83199998.0
2005-08-16 11:11:00,1.20198,1.20205,1.20192,1.20205,137300001.0
2005-08-16 11:12:00,1.20198,1.20204,1.20189,1.20192,69100000.0
2005-08-16 11:13:00,1.2019,1.2019,1.20185,1.20185,110699999.0
2005-08-16 11:14:00,1.20179,1.20179,1.20163,1.20163,90200000.0
2005-08-16 11:15:00,1.20167,1.20188,1.20167,1.20185,105700002.0
2005-08-16 11:16:00,1.20188,1.202,1.20185,1.2019,70000000.0
2005-08-16 11:17:00,1.20182,1.20182,1.20173,1.20173,80300003.0
2005-08-16 11:18:00,1.20167,1.20176,1.20167,1.20173,11200000.0
2005-08-16 11:19:00,1.20182,1.2019,1.20182,1.20182,136899998.0
2005-08-16 11:20:00,1.20192,1.20199,1.20184,1.20184,158200002.0
2005-08-16 11:21:00,1.20186,1.20187,1.20177,1.20177,111299998.0
2005-08-16 11:22:00,1.20191,1.20199,1.20191,1.20199,31200001.0
2005-08-16 11:23:00,1.20203,1.20245,1.20203,1.20223,142700001.0
2005-08-16 11:24:00,1.20211,1.20213,1.20205,1.20205,21000000.0
2005-08-16 11:25:00,1.20205,1.20205,1.20195,1.202,62100000.0
2005-08-16 11:26:00,1.202,1.20205,1.202,1.20205,82900000.0
2005-08-16 11:27:00,1.20198,1.20198,1.20188,1.20191,65000000.0
2005-08-16 11:28:00,1.2019,1.20195,1.20185,1.2019,91499999.0
2005-08-16 11:29:00,1.2018,1.20188,1.20176,1.20176,116099998.0
2005-08-16 11:30:00,1.20182,1.20189,1.2018,1.20182,119900003.0
2005-08-16 11:31:00,1.20181,1.20192,1.20181,1.20192,19000000.0
2005-08-16 11:32:00,1.20186,1.20187,1.2017,1.20173,134000000.0
2005-08-16 11:33:00,1.20164,1.20182,1.20164,1.20182,19200000.0
2005-08-16 11:34:00,1.20178,1.20178,1.20166,1.20171,137100000.0
2005-08-16 11:35:00,1.2017,1.20173,1.20162,1.20165,99200001.0
2005-08-16 11:36:00,1.20156,1.20164,1.2014,1.2014,103600000.0
2005-08-16 11:37:00,1.20147,1.2016,1.2011,1.20125,120600000.0
2005-08-16 11:38:00,1.20137,1.20145,1.20135,1.20145,91400000.0
2005-08-16 11:39:00,1.2014,1.20142,1.20135,1.20142,102600002.0
2005-08-16 11:40:00,1.2014,1.20145,1.20132,1.2014,132000001.0
2005-08-16 11:41:00,1.20145,1.20145,1.20132,1.20138,93800001.0
2005-08-16 11:42:00,1.20145,1.20157,1.20144,1.20154,127400000.0
2005-08-16 11:43:00,1.20161,1.20164,1.20151,1.2016,96899998.0
2005-08-16 11:44:00,1.20143,1.20177,1.20143,1.20176,32000000.0
2005-08-16 11:45:00,1.20175,1.20175,1.20151,1.20157,73300001.0
2005-08-16 11:46:00,1.20152,1.20155,1.20129,1.20142,63499999.0
2005-08-16 11:47:00,1.20164,1.20166,1.20164,1.20166,2200000.0
2005-08-16 11:48:00,1.20168,1.20191,1.20168,1.2019,86500000.0
2005-08-16 11:49:00,1.20206,1.20228,1.20206,1.20216,125400002.0
2005-08-16 11:50:00,1.20228,1.20258,1.20228,1.20257,96799999.0
2005-08-16 11:51:00,1.20265,1.20279,1.20262,1.20262,71300002.0
2005-08-16 11:52:00,1.20265,1.20265,1.2025,1.20258,164400001.0
2005-08-16 11:53:00,1.20253,1.20261,1.20252,1.20254,124799999.0
2005-08-16 11:54:00,1.20268,1.20269,1.20263,1.20268,89800000.0
2005-08-16 11:55:00,1.20275,1.20275,1.20262,1.2027,99000002.0
2005-08-16 11:56:00,1.20274,1.20284,1.20274,1.20281,143800001.0
2005-08-16 11:57:00,1.20289,1.20296,1.20278,1.20278,83400000.0
2005-08-16 11:58:00,1.20307,1.20327,1.20307,1.20309,30400000.0
2005-08-16 11:59:00,1.2031,1.20315,1.20308,1.2031,76100002.0
2005-08-16 12:00:00,1.20313,1.20313,1.20299,1.20307,71999999.0
2005-08-16 12:01:00,1.20308,1.2031,1.203,1.20307,102000002.0
2005-08-16 12:02:00,1.20305,1.2031,1.20305,1.20305,50299999.0
2005-08-16 12:03:00,1.20307,1.2031,1.20303,1.20303,67799999.0
2005-08-16 12:04:00,1.20315,1.20315,1.203,1.20302,55600000.0
2005-08-16 12:05:00,1.203,1.20305,1.20295,1.20295,94499998.0
2005-08-16 12:06:00,1.20337,1.20337,1.20304,1.20304,34599999.0
2005-08-16 12:07:00,1.20303,1.20315,1.20298,1.20298,134399997.0
2005-08-16 12:08:00,1.20302,1.20302,1.2028,1.2028,113500000.0
2005-08-16 12:09:00,1.20292,1.20298,1.20291,1.20292,86900000.0
2005-08-16 12:10:00,1.20294,1.20301,1.20294,1.20301,1600000.0
2005-08-16 12:11:00,1.20295,1.20318,1.20295,1.20318,101999999.0
2005-08-16 12:12:00,1.20309,1.20332,1.20287,1.20332,148799998.0
2005-08-16 12:13:00,1.20337,1.20346,1.20318,1.20328,151499999.0
2005-08-16 12:14:00,1.20325,1.20325,1.20301,1.20301,119100002.0
2005-08-16 12:15:00,1.20292,1.2031,1.20288,1.2031,45100000.0
2005-08-16 12:16:00,1.203,1.20305,1.20295,1.203,55400000.0
2005-08-16 12:17:00,1.20301,1.20301,1.20288,1.20294,140200000.0
2005-08-16 12:18:00,1.203,1.20304,1.20295,1.203,59999999.0
2005-08-16 12:19:00,1.2031,1.20313,1.2031,1.2031,62400000.0
2005-08-16 12:20:00,1.20307,1.20308,1.20296,1.20296,111499999.0
2005-08-16 12:21:00,1.20295,1.20308,1.20295,1.20295,155700001.0
2005-08-16 12:22:00,1.20304,1.20304,1.20296,1.20296,101000002.0
2005-08-16 12:23:00,1.203,1.20301,1.20295,1.20295,74200001.0
2005-08-16 12:24:00,1.20297,1.20308,1.20297,1.20308,12600000.0
2005-08-16 12:25:00,1.20319,1.20338,1.20319,1.20324,188300001.0
2005-08-16 12:26:00,1.20327,1.20331,1.20323,1.20327,113599997.0
2005-08-16 12:27:00,1.20328,1.20343,1.20323,1.20343,116000000.0
2005-08-16 12:28:00,1.20338,1.20348,1.20334,1.20348,152300002.0
2005-08-16 12:29:00,1.20346,1.2035,1.20344,1.20347,62500001.0
2005-08-16 12:30:00,1.20341,1.20341,1.20329,1.20339,67900000.0
2005-08-16 12:31:00,1.20308,1.20308,1.2019,1.2029,134000002.0
2005-08-16 12:32:00,1.20302,1.20305,1.20292,1.203,65800000.0
2005-08-16 12:33:00,1.20315,1.2032,1.20315,1.20315,21900000.0
2005-08-16 12:34:00,1.20315,1.20325,1.20315,1.20315,85599999.0
2005-08-16 12:35:00,1.20323,1.20332,1.20312,1.20332,83200000.0
2005-08-16 12:36:00,1.20344,1.20362,1.20343,1.20347,160299998.0
2005-08-16 12:37:00,1.2036,1.20365,1.20355,1.2036,153400001.0
2005-08-16 12:38:00,1.20368,1.20369,1.20355,1.20355,58799999.0
2005-08-16 12:39:00,1.20353,1.20357,1.20342,1.20355,18500000.0
2005-08-16 12:40:00,1.20368,1.20369,1.20359,1.20365,120200000.0
2005-08-16 12:41:00,1.20358,1.20358,1.20339,1.20349,85600000.0
2005-08-16 12:42:00,1.20348,1.20367,1.20343,1.2036,97599999.0
2005-08-16 12:43:00,1.20348,1.20348,1.20347,1.20347,55899999.0
2005-08-16 12:44:00,1.20364,1.20374,1.2035,1.20365,72000000.0
2005-08-16 12:45:00,1.20356,1.20364,1.20349,1.20353,59100000.0
2005-08-16 12:46:00,1.20355,1.20355,1.2035,1.2035,16800000.0
2005-08-16 12:47:00,1.20348,1.20348,1.20345,1.20345,16200000.0
2005-08-16 12:48:00,1.20348,1.20357,1.20341,1.20357,82200000.0
2005-08-16 12:49:00,1.2036,1.2036,1.20352,1.20352,28900000.0
2005-08-16 12:50:00,1.20355,1.20368,1.20355,1.20365,74299999.0
2005-08-16 12:51:00,1.20357,1.2036,1.2035,1.2036,66200000.0
2005-08-16 12:52:00,1.20358,1.2036,1.20355,1.2036,79500000.0
2005-08-16 12:53:00,1.20358,1.20358,1.20354,1.20354,75199998.0
2005-08-16 12:54:00,1.20357,1.20357,1.20353,1.20353,59300001.0
2005-08-16 12:55:00,1.20355,1.2036,1.20355,1.20355,97500001.0
2005-08-16 12:56:00,1.2033,1.20344,1.20314,1.20344,84099999.0
2005-08-16 12:57:00,1.20367,1.20385,1.20367,1.20385,109599998.0
2005-08-16 12:58:00,1.20391,1.20412,1.20391,1.20412,31300000.0
2005-08-16 12:59:00,1.20417,1.20421,1.20411,1.20421,57300000.0
2005-08-16 13:00:00,1.20407,1.20407,1.20393,1.20395,112200001.0
2005-08-16 13:01:00,1.20402,1.20402,1.20386,1.20402,167100000.0
2005-08-16 13:02:00,1.20399,1.20409,1.20396,1.20403,46299999.0
2005-08-16 13:03:00,1.20387,1.20399,1.20387,1.20387,80400000.0
2005-08-16 13:04:00,1.20381,1.20381,1.20357,1.20357,87200000.0
2005-08-16 13:05:00,1.20365,1.20367,1.20358,1.20362,73800000.0
2005-08-16 13:06:00,1.20369,1.20394,1.20369,1.20394,27900000.0
2005-08-16 13:07:00,1.20403,1.20403,1.20376,1.204,122900000.0
2005-08-16 13:08:00,1.20404,1.20404,1.20374,1.20381,133300001.0
2005-08-16 13:09:00,1.20372,1.20372,1.20363,1.2037,81899998.0
2005-08-16 13:10:00,1.2037,1.20382,1.2037,1.20382,71900001.0
2005-08-16 13:11:00,1.20387,1.20387,1.2038,1.2038,25900000.0
2005-08-16 13:12:00,1.20377,1.20377,1.20377,1.20377,8800000.0
2005-08-16 13:13:00,1.20373,1.20374,1.20373,1.20374,25499999.0
2005-08-16 13:14:00,1.20362,1.20362,1.20343,1.20349,85200001.0
2005-08-16 13:15:00,1.20343,1.20348,1.20343,1.20348,36800000.0
2005-08-16 13:16:00,1.20287,1.20287,1.20191,1.2023,77800001.0
2005-08-16 13:17:00,1.20253,1.20261,1.20253,1.20257,115199996.0
2005-08-16 13:18:00,1.20269,1.20269,1.20269,1.20269,26400000.0
2005-08-16 13:19:00,1.20268,1.20268,1.20263,1.20263,13600000.0
2005-08-16 13:20:00,1.20254,1.20263,1.2024,1.20263,113800001.0
2005-08-16 13:21:00,1.20256,1.20256,1.20232,1.20235,58500002.0
2005-08-16 13:22:00,1.20232,1.20245,1.20232,1.2024,71500000.0
2005-08-16 13:23:00,1.20238,1.20238,1.20232,1.20232,24800000.0
2005-08-16 13:24:00,1.2023,1.20235,1.20223,1.20235,62699999.0
2005-08-16 13:25:00,1.20233,1.20244,1.20233,1.20244,87900000.0
2005-08-16 13:26:00,1.20243,1.20248,1.20239,1.20248,106999998.0
2005-08-16 13:27:00,1.2025,1.2025,1.20245,1.2025,117600001.0
2005-08-16 13:28:00,1.2025,1.2025,1.20245,1.20245,39899999.0
2005-08-16 13:29:00,1.2025,1.20255,1.20245,1.20245,71500000.0
2005-08-16 13:30:00,1.2025,1.20255,1.20245,1.2025,122800001.0
2005-08-16 13:31:00,1.20242,1.2025,1.20235,1.20235,139100001.0
2005-08-16 13:32:00,1.20242,1.20243,1.20232,1.20238,118500002.0
2005-08-16 13:33:00,1.2024,1.2024,1.20209,1.2021,127300001.0
2005-08-16 13:34:00,1.20217,1.20223,1.20217,1.20223,4000000.0
2005-08-16 13:35:00,1.2023,1.20235,1.20222,1.20235,130199997.0
2005-08-16 13:36:00,1.2023,1.20239,1.20224,1.20239,123600000.0
2005-08-16 13:37:00,1.20243,1.20243,1.20228,1.20228,12900000.0
2005-08-16 13:38:00,1.20226,1.20236,1.20226,1.20231,85900000.0
2005-08-16 13:39:00,1.2023,1.2023,1.2023,1.2023,30300000.0
2005-08-16 13:40:00,1.20225,1.20228,1.20217,1.20228,138800000.0
2005-08-16 13:41:00,1.2022,1.20237,1.20218,1.20226,100500000.0
2005-08-16 13:42:00,1.20249,1.20249,1.20218,1.20218,153600000.0
2005-08-16 13:43:00,1.20227,1.20231,1.20223,1.20223,37400000.0
2005-08-16 13:44:00,1.20225,1.20225,1.20215,1.20218,110000002.0
2005-08-16 13:45:00,1.2023,1.20246,1.20229,1.20232,49100000.0
2005-08-16 13:46:00,1.20229,1.20229,1.20226,1.20226,1600000.0
2005-08-16 13:47:00,1.20226,1.20235,1.20226,1.20232,137900002.0
2005-08-16 13:48:00,1.2023,1.2023,1.20225,1.20225,59900000.0
2005-08-16 13:49:00,1.2023,1.2023,1.20225,1.20225,9000000.0
2005-08-16 13:50:00,1.20236,1.20247,1.20236,1.20242,108499999.0
2005-08-16 13:51:00,1.20243,1.20247,1.20243,1.20247,11200000.0
2005-08-16 13:52:00,1.20245,1.20255,1.20245,1.2025,79800000.0
2005-08-16 13:53:00,1.20247,1.2025,1.20247,1.2025,10000000.0
2005-08-16 13:54:00,1.20252,1.20263,1.20252,1.20263,16700000.0
2005-08-16 13:55:00,1.20255,1.20257,1.20255,1.20257,39900001.0
2005-08-16 13:56:00,1.20255,1.20263,1.20255,1.2026,70300001.0
2005-08-16 13:57:00,1.20255,1.20265,1.2024,1.2026,151900000.0
2005-08-16 13:58:00,1.20255,1.20262,1.20248,1.20255,67199999.0
2005-08-16 13:59:00,1.20256,1.20266,1.20254,1.20254,21000000.0
2005-08-16 14:00:00,1.20237,1.20237,1.20227,1.20227,69600000.0
2005-08-16 14:01:00,1.20232,1.20233,1.20232,1.20233,21699999.0
2005-08-16 14:02:00,1.20222,1.20224,1.20216,1.20218,119400001.0
2005-08-16 14:03:00,1.20223,1.20225,1.20208,1.20225,82099999.0
2005-08-16 14:04:00,1.20216,1.20227,1.20216,1.20227,8800000.0
2005-08-16 14:05:00,1.20243,1.20247,1.20225,1.20225,57500000.0
2005-08-16 14:06:00,1.20219,1.20226,1.20219,1.20226,55000000.0
2005-08-16 14:07:00,1.20231,1.20234,1.20213,1.20228,152699998.0
2005-08-16 14:08:00,1.20231,1.20231,1.20226,1.20226,13600000.0
2005-08-16 14:09:00,1.20212,1.20215,1.20212,1.20215,7100000.0
2005-08-16 14:10:00,1.20228,1.20238,1.20224,1.20238,155200000.0
2005-08-16 14:11:00,1.20238,1.20263,1.20234,1.20263,116500002.0
2005-08-16 14:12:00,1.20264,1.20264,1.20244,1.20252,47899999.0
2005-08-16 14:13:00,1.20251,1.2027,1.20251,1.2027,50300000.0
2005-08-16 14:14:00,1.20268,1.20275,1.20263,1.20272,175399996.0
2005-08-16 14:15:00,1.20272,1.20286,1.20268,1.20268,57700000.0
2005-08-16 14:16:00,1.20266,1.20266,1.20246,1.20264,135299998.0
2005-08-16 14:17:00,1.20278,1.20279,1.20277,1.20277,25500000.0
2005-08-16 14:18:00,1.20278,1.20278,1.20267,1.20267,57700000.0
2005-08-16 14:19:00,1.20269,1.20294,1.20269,1.20286,148099999.0
2005-08-16 14:20:00,1.20265,1.20265,1.20214,1.20214,160100001.0
2005-08-16 14:21:00,1.20207,1.20207,1.20164,1.20164,71700000.0
2005-08-16 14:22:00,1.2015,1.20156,1.2014,1.20147,79900000.0
2005-08-16 14:23:00,1.20168,1.20174,1.20153,1.20169,51900000.0
2005-08-16 14:24:00,1.20177,1.20187,1.2017,1.2018,178200000.0
2005-08-16 14:25:00,1.20175,1.20175,1.20153,1.2016,92799997.0
2005-08-16 14:26:00,1.20155,1.2016,1.20152,1.20159,79500000.0
2005-08-16 14:27:00,1.20162,1.2017,1.20157,1.20161,119100003.0
2005-08-16 14:28:00,1.20167,1.20168,1.20162,1.20168,112499998.0
2005-08-16 14:29:00,1.2016,1.20167,1.2016,1.20167,41700002.0
2005-08-16 14:30:00,1.20143,1.20155,1.20131,1.20154,211400001.0
2005-08-16 14:31:00,1.2015,1.2015,1.20134,1.20141,180999999.0
2005-08-16 14:32:00,1.2013,1.20134,1.20071,1.20071,68900000.0
2005-08-16 14:33:00,1.2007,1.20079,1.2003,1.2003,114700001.0
2005-08-16 14:34:00,1.20026,1.20062,1.20021,1.20055,123300002.0
2005-08-16 14:35:00,1.20063,1.20114,1.20063,1.20103,78300002.0
2005-08-16 14:36:00,1.20115,1.20115,1.20084,1.2009,120000001.0
2005-08-16 14:37:00,1.20083,1.20105,1.20083,1.20105,66200000.0
2005-08-16 14:38:00,1.20117,1.20119,1.20087,1.20093,93199998.0
2005-08-16 14:39:00,1.20088,1.20127,1.20077,1.20127,53400000.0
2005-08-16 14:40:00,1.20137,1.20151,1.20133,1.20139,138899999.0
2005-08-16 14:41:00,1.20138,1.20138,1.20112,1.20112,55600000.0
2005-08-16 14:42:00,1.20106,1.20121,1.20104,1.20116,129800004.0
2005-08-16 14:43:00,1.20119,1.20139,1.20119,1.20136,82099999.0
2005-08-16 14:44:00,1.20138,1.20138,1.20114,1.2012,48400001.0
2005-08-16 14:45:00,1.20122,1.20122,1.20099,1.20103,81000000.0
2005-08-16 14:46:00,1.20105,1.20109,1.2007,1.2007,86800000.0
2005-08-16 14:47:00,1.20063,1.20067,1.20054,1.20064,99200000.0
2005-08-16 14:48:00,1.20064,1.20071,1.20064,1.20071,67999998.0
2005-08-16 14:49:00,1.20049,1.20049,1.19961,1.20007,96999998.0
2005-08-16 14:50:00,1.20005,1.20023,1.1998,1.20023,114500002.0
2005-08-16 14:51:00,1.20007,1.20026,1.20007,1.2002,120100000.0
2005-08-16 14:52:00,1.20022,1.20031,1.20015,1.20023,42300000.0
2005-08-16 14:53:00,1.2001,1.20013,1.19993,1.20013,51300000.0
2005-08-16 14:54:00,1.20007,1.20011,1.19969,1.19969,92200003.0
2005-08-16 14:55:00,1.19965,1.1998,1.1995,1.1998,189299999.0
2005-08-16 14:56:00,1.19973,1.20011,1.19973,1.20008,104399999.0
2005-08-16 14:57:00,1.2002,1.20033,1.19992,1.19992,128200000.0
2005-08-16 14:58:00,1.19971,1.19977,1.19952,1.19961,169100004.0
2005-08-16 14:59:00,1.1997,1.19971,1.19955,1.19955,52900000.0
2005-08-16 15:00:00,1.19955,1.19977,1.19955,1.19977,48100000.0
2005-08-16 15:01:00,1.19983,1.19985,1.19966,1.19985,56499998.0
2005-08-16 15:02:00,1.19993,1.19993,1.19987,1.19987,21500000.0
2005-08-16 15:03:00,1.19978,1.20018,1.19978,1.20016,88899998.0
2005-08-16 15:04:00,1.20006,1.20007,1.19997,1.20007,77600001.0
2005-08-16 15:05:00,1.20006,1.20006,1.19999,1.19999,35200000.0
2005-08-16 15:06:00,1.19998,1.19998,1.19982,1.19982,141900001.0
2005-08-16 15:07:00,1.19995,1.20003,1.19984,1.20003,157800000.0
2005-08-16 15:08:00,1.19991,1.20014,1.19991,1.2,60300000.0
2005-08-16 15:09:00,1.19983,1.19983,1.19966,1.19978,115699997.0
2005-08-16 15:10:00,1.19978,1.19987,1.19971,1.19987,59400000.0
2005-08-16 15:11:00,1.19983,1.19983,1.19942,1.19955,124899998.0
2005-08-16 15:12:00,1.19952,1.19952,1.19937,1.19947,58200000.0
2005-08-16 15:13:00,1.19945,1.19952,1.19941,1.1995,72700000.0
2005-08-16 15:14:00,1.19946,1.19951,1.19941,1.1995,134600000.0
2005-08-16 15:15:00,1.1995,1.1995,1.19877,1.19877,44800000.0
2005-08-16 15:16:00,1.19875,1.1988,1.19846,1.19846,115400005.0
2005-08-16 15:17:00,1.19825,1.19825,1.19805,1.19805,20000000.0
2005-08-16 15:18:00,1.19809,1.1983,1.19809,1.19826,104499998.0
2005-08-16 15:19:00,1.19829,1.19848,1.19829,1.19842,68000000.0
2005-08-16 15:20:00,1.1984,1.19888,1.19836,1.19888,48900000.0
2005-08-16 15:21:00,1.19878,1.19932,1.19878,1.19932,92100000.0
2005-08-16 15:22:00,1.19947,1.19947,1.19918,1.19937,119500000.0
2005-08-16 15:23:00,1.19935,1.1994,1.19914,1.19923,132800000.0
2005-08-16 15:24:00,1.19927,1.19946,1.19927,1.19946,32900000.0
2005-08-16 15:25:00,1.19928,1.19928,1.19922,1.19922,52399999.0
2005-08-16 15:26:00,1.1991,1.1991,1.19907,1.19907,23200000.0
2005-08-16 15:27:00,1.19915,1.1992,1.19909,1.1991,131599999.0
2005-08-16 15:28:00,1.19908,1.19928,1.199,1.19924,157800001.0
2005-08-16 15:29:00,1.19923,1.19937,1.19918,1.19937,84100000.0
2005-08-16 15:30:00,1.19919,1.1992,1.19913,1.19913,39300000.0
2005-08-16 15:31:00,1.19915,1.19915,1.19888,1.19903,112200000.0
2005-08-16 15:32:00,1.19896,1.19896,1.19829,1.19829,130300000.0
2005-08-16 15:33:00,1.1983,1.19862,1.19817,1.19846,200999999.0
2005-08-16 15:34:00,1.1987,1.19888,1.1987,1.19882,128899998.0
2005-08-16 15:35:00,1.19892,1.19906,1.19878,1.19895,63300000.0
2005-08-16 15:36:00,1.19903,1.19917,1.19897,1.19899,46499999.0
2005-08-16 15:37:00,1.1989,1.1989,1.19874,1.19886,113999999.0
2005-08-16 15:38:00,1.19882,1.19892,1.19881,1.19882,74100000.0
2005-08-16 15:39:00,1.19876,1.19877,1.19859,1.19877,114100002.0
2005-08-16 15:40:00,1.19881,1.19889,1.19864,1.19877,100900002.0
2005-08-16 15:41:00,1.19882,1.19891,1.19868,1.19868,114299999.0
2005-08-16 15:42:00,1.19851,1.19851,1.19842,1.19844,54399999.0
2005-08-16 15:43:00,1.19867,1.19881,1.19851,1.19875,184799999.0
2005-08-16 15:44:00,1.19879,1.19879,1.19871,1.19871,13500000.0
2005-08-16 15:45:00,1.19869,1.19869,1.19866,1.19866,35100000.0
2005-08-16 15:46:00,1.19867,1.19887,1.19867,1.19887,79600001.0
2005-08-16 15:47:00,1.1989,1.19895,1.19883,1.19883,63199999.0
2005-08-16 15:48:00,1.19885,1.19885,1.19868,1.19874,74400000.0
2005-08-16 15:49:00,1.19883,1.19901,1.19878,1.19896,146700002.0
2005-08-16 15:50:00,1.19899,1.19899,1.19891,1.19891,3700000.0
2005-08-16 15:51:00,1.19884,1.19886,1.19883,1.19883,12000000.0
2005-08-16 15:52:00,1.1988,1.19889,1.19862,1.19866,61199999.0
2005-08-16 15:53:00,1.19868,1.19887,1.19864,1.19875,40699999.0
2005-08-16 15:54:00,1.19874,1.19884,1.19874,1.19881,48000000.0
2005-08-16 15:55:00,1.19882,1.19893,1.19882,1.19893,15900000.0
2005-08-16 15:56:00,1.19883,1.19898,1.19875,1.19892,110100002.0
2005-08-16 15:57:00,1.19892,1.19893,1.19854,1.19854,133400001.0
2005-08-16 15:58:00,1.19867,1.19869,1.1986,1.19868,179500001.0
2005-08-16 15:59:00,1.19875,1.19875,1.19861,1.19865,94000000.0
2005-08-16 16:00:00,1.19875,1.19883,1.19875,1.19875,21300000.0
2005-08-16 16:01:00,1.19882,1.19915,1.19882,1.19915,113600001.0
2005-08-16 16:02:00,1.19928,1.19928,1.19915,1.19922,90499998.0
2005-08-16 16:03:00,1.19924,1.19924,1.19924,1.19924,41399999.0
2005-08-16 16:04:00,1.19926,1.19929,1.19911,1.19915,47300000.0
2005-08-16 16:05:00,1.19908,1.19908,1.19875,1.19879,105999999.0
2005-08-16 16:06:00,1.19882,1.19882,1.1987,1.1987,115500001.0
2005-08-16 16:07:00,1.19878,1.19878,1.19868,1.19868,91700000.0
2005-08-16 16:08:00,1.19873,1.19878,1.19867,1.19876,105300002.0
2005-08-16 16:09:00,1.1987,1.1987,1.19868,1.1987,25000000.0
2005-08-16 16:10:00,1.19866,1.19866,1.19832,1.1984,125499999.0
2005-08-16 16:11:00,1.19852,1.19859,1.19832,1.19834,139700002.0
2005-08-16 16:12:00,1.19838,1.19849,1.19835,1.19842,63199999.0
2005-08-16 16:13:00,1.19799,1.19799,1.19774,1.19774,9200000.0
2005-08-16 16:14:00,1.19734,1.19765,1.19734,1.1976,114099999.0
2005-08-16 16:15:00,1.19757,1.19757,1.19746,1.19755,113099999.0
2005-08-16 16:16:00,1.19767,1.19772,1.19767,1.19772,86099999.0
2005-08-16 16:17:00,1.19772,1.19787,1.19772,1.19787,40800000.0
2005-08-16 16:18:00,1.19802,1.19826,1.19802,1.19813,109299998.0
2005-08-16 16:19:00,1.19822,1.19825,1.19813,1.19818,55299999.0
2005-08-16 16:20:00,1.19822,1.19825,1.19813,1.19817,187399999.0
2005-08-16 16:21:00,1.19815,1.19823,1.19797,1.19823,58700000.0
2005-08-16 16:22:00,1.19827,1.19843,1.19827,1.19843,26500001.0
2005-08-16 16:23:00,1.19861,1.19875,1.1986,1.1986,113499999.0
2005-08-16 16:24:00,1.19871,1.19878,1.19852,1.19852,66899998.0
2005-08-16 16:25:00,1.1985,1.1985,1.19845,1.1985,49600000.0
2005-08-16 16:26:00,1.19847,1.19855,1.19845,1.1985,160600001.0
2005-08-16 16:27:00,1.1985,1.19855,1.19845,1.19855,51300000.0
2005-08-16 16:28:00,1.1985,1.1985,1.1985,1.1985,35899998.0
2005-08-16 16:29:00,1.19853,1.19853,1.19845,1.19845,23400000.0
2005-08-16 16:30:00,1.19857,1.19876,1.19857,1.19876,70700002.0
2005-08-16 16:31:00,1.19867,1.19874,1.19855,1.19855,107000001.0
2005-08-16 16:32:00,1.19878,1.19893,1.19872,1.19893,114899999.0
2005-08-16 16:33:00,1.19898,1.19901,1.19891,1.19891,116899999.0
2005-08-16 16:34:00,1.19881,1.199,1.19878,1.19881,75000003.0
2005-08-16 16:35:00,1.19884,1.19885,1.19874,1.19885,130500000.0
2005-08-16 16:36:00,1.19882,1.19883,1.19882,1.19882,54800000.0
2005-08-16 16:37:00,1.19882,1.19888,1.19875,1.19888,57500001.0
2005-08-16 16:38:00,1.19887,1.19887,1.19871,1.19871,128300002.0
2005-08-16 16:39:00,1.19882,1.19882,1.19863,1.19875,105599999.0
2005-08-16 16:40:00,1.19875,1.19895,1.19868,1.19895,50199999.0
2005-08-16 16:41:00,1.19889,1.19889,1.19883,1.19888,96199999.0
2005-08-16 16:42:00,1.19902,1.19921,1.19902,1.1992,113100003.0
2005-08-16 16:43:00,1.19912,1.1993,1.19912,1.19928,71800001.0
2005-08-16 16:44:00,1.1993,1.19933,1.19916,1.19916,96799997.0
2005-08-16 16:45:00,1.19925,1.19925,1.19912,1.19915,113200000.0
2005-08-16 16:46:00,1.19915,1.19915,1.19903,1.19904,75200001.0
2005-08-16 16:47:00,1.1992,1.1994,1.1992,1.1994,31900000.0
2005-08-16 16:48:00,1.19941,1.19974,1.19941,1.19974,63700000.0
2005-08-16 16:49:00,1.19975,1.20012,1.19975,1.19997,276000005.0
2005-08-16 16:50:00,1.19987,1.19988,1.19961,1.19961,107100000.0
2005-08-16 16:51:00,1.1997,1.19974,1.19959,1.19968,189199999.0
2005-08-16 16:52:00,1.19971,1.19972,1.19971,1.19972,65099998.0
2005-08-16 16:53:00,1.19953,1.19961,1.19952,1.19958,61599999.0
2005-08-16 16:54:00,1.19957,1.19957,1.19951,1.19951,23099999.0
2005-08-16 16:55:00,1.19939,1.19946,1.19939,1.19946,54199999.0
2005-08-16 16:56:00,1.19945,1.19945,1.19931,1.19936,150000001.0
2005-08-16 16:57:00,1.19946,1.19947,1.19941,1.19945,69200000.0
2005-08-16 16:58:00,1.19924,1.19924,1.19896,1.19896,120700001.0
2005-08-16 16:59:00,1.19902,1.19907,1.19885,1.19885,93500001.0
2005-08-16 17:00:00,1.19881,1.19885,1.19863,1.19885,126000002.0
2005-08-16 17:01:00,1.19897,1.19897,1.19884,1.19885,86300000.0
2005-08-16 17:02:00,1.19855,1.19855,1.198,1.19826,27400000.0
2005-08-16 17:03:00,1.19852,1.19861,1.19813,1.19827,73100000.0
2005-08-16 17:04:00,1.19837,1.19849,1.1983,1.19833,91400001.0
2005-08-16 17:05:00,1.19847,1.19869,1.19847,1.19864,54600000.0
2005-08-16 17:06:00,1.19867,1.19876,1.19866,1.19872,120600003.0
2005-08-16 17:07:00,1.19867,1.19867,1.19841,1.19841,47399999.0
2005-08-16 17:08:00,1.19843,1.19864,1.19843,1.19864,103000000.0
2005-08-16 17:09:00,1.19867,1.19867,1.19853,1.19853,41500000.0
2005-08-16 17:10:00,1.19855,1.1986,1.1985,1.19858,96800000.0
2005-08-16 17:11:00,1.19855,1.19868,1.19855,1.19868,24099999.0
2005-08-16 17:12:00,1.19875,1.19885,1.19875,1.19885,77199997.0
2005-08-16 17:13:00,1.19875,1.19877,1.19863,1.19877,140100001.0
2005-08-16 17:14:00,1.19876,1.19884,1.19873,1.19879,120400001.0
2005-08-16 17:15:00,1.19879,1.19881,1.19879,1.19881,21500001.0
2005-08-16 17:16:00,1.19898,1.19898,1.19888,1.19888,44499999.0
2005-08-16 17:17:00,1.1989,1.1989,1.19885,1.19885,34300000.0
2005-08-16 17:18:00,1.19883,1.19883,1.19867,1.19873,52800000.0
2005-08-16 17:19:00,1.19862,1.19877,1.19847,1.19854,72299998.0
2005-08-16 17:20:00,1.19876,1.19889,1.19875,1.19889,181999995.0
2005-08-16 17:21:00,1.19886,1.19889,1.19881,1.19889,96800000.0
2005-08-16 17:22:00,1.19883,1.19885,1.19866,1.19869,120999997.0
2005-08-16 17:23:00,1.19861,1.19861,1.19771,1.19771,94499998.0
2005-08-16 17:24:00,1.19824,1.19838,1.19824,1.19829,141400004.0
2005-08-16 17:25:00,1.19834,1.19839,1.19826,1.19832,72500001.0
2005-08-16 17:26:00,1.19842,1.19847,1.1984,1.19843,140600002.0
2005-08-16 17:27:00,1.19842,1.19862,1.19842,1.19862,52700000.0
2005-08-16 17:28:00,1.19859,1.19869,1.19859,1.19867,52500001.0
2005-08-16 17:29:00,1.19869,1.19869,1.19866,1.19866,8800000.0
2005-08-16 17:30:00,1.19877,1.19892,1.19877,1.19883,49900000.0
2005-08-16 17:31:00,1.19884,1.19898,1.19884,1.19896,58700001.0
2005-08-16 17:32:00,1.19899,1.19908,1.19899,1.19902,90299997.0
2005-08-16 17:33:00,1.19912,1.19919,1.19876,1.19876,83499999.0
2005-08-16 17:34:00,1.19885,1.19885,1.19865,1.1987,75999999.0
2005-08-16 17:35:00,1.19858,1.19876,1.19858,1.19858,82500002.0
2005-08-16 17:36:00,1.19857,1.1987,1.19835,1.19835,126200000.0
2005-08-16 17:37:00,1.19838,1.19838,1.19829,1.19835,117700001.0
2005-08-16 17:38:00,1.19837,1.19838,1.19827,1.19831,60300000.0
2005-08-16 17:39:00,1.19832,1.19835,1.19823,1.19823,99600000.0
2005-08-16 17:40:00,1.19823,1.1983,1.19808,1.19808,121600003.0
2005-08-16 17:41:00,1.19806,1.19806,1.19795,1.19795,43499999.0
2005-08-16 17:42:00,1.1978,1.1978,1.19762,1.19767,86999999.0
2005-08-16 17:43:00,1.19766,1.19766,1.19755,1.19758,41900001.0
2005-08-16 17:44:00,1.19752,1.19786,1.19752,1.19786,96600000.0
2005-08-16 17:45:00,1.19784,1.19795,1.19778,1.19786,83300002.0
2005-08-16 17:46:00,1.19794,1.19798,1.19794,1.19798,81700001.0
2005-08-16 17:47:00,1.1982,1.19842,1.1982,1.19836,63299999.0
2005-08-16 17:48:00,1.19824,1.19837,1.19824,1.19837,23600000.0
2005-08-16 17:49:00,1.19841,1.19852,1.19829,1.19829,123899997.0
2005-08-16 17:50:00,1.19832,1.19835,1.19823,1.19824,148300001.0
2005-08-16 17:51:00,1.19826,1.19826,1.1981,1.19825,79700001.0
2005-08-16 17:52:00,1.1982,1.19829,1.19814,1.19827,116500000.0
2005-08-16 17:53:00,1.19821,1.19821,1.19796,1.19796,110900001.0
2005-08-16 17:54:00,1.19807,1.19807,1.19783,1.19789,67099999.0
2005-08-16 17:55:00,1.19773,1.19786,1.19772,1.19786,56700000.0
2005-08-16 17:56:00,1.19789,1.19794,1.19772,1.19775,86099998.0
2005-08-16 17:57:00,1.19782,1.19782,1.1977,1.1977,168400000.0
2005-08-16 17:58:00,1.19762,1.19762,1.19725,1.1973,80999998.0
2005-08-16 17:59:00,1.19729,1.19742,1.19729,1.19731,97800002.0
2005-08-16 18:00:00,1.19723,1.1973,1.19716,1.1973,154199998.0
2005-08-16 18:01:00,1.19742,1.19797,1.19708,1.19776,602800007.0
2005-08-16 18:02:00,1.1978,1.19783,1.19761,1.19761,804100003.0
2005-08-16 18:03:00,1.19762,1.19786,1.19762,1.19767,604699999.0
2005-08-16 18:04:00,1.19769,1.19778,1.19761,1.19764,619099998.0
2005-08-16 18:05:00,1.19772,1.1979,1.19765,1.19774,720100002.0
2005-08-16 18:06:00,1.19768,1.19768,1.19756,1.19762,734500004.0
2005-08-16 18:07:00,1.19759,1.19764,1.19743,1.19758,1243100002.0
2005-08-16 18:08:00,1.19757,1.1976,1.1974,1.19755,927599997.0
2005-08-16 18:09:00,1.19759,1.19759,1.1975,1.1975,402699996.0
2005-08-16 18:10:00,1.19758,1.19763,1.19748,1.19753,711200006.0
2005-08-16 18:11:00,1.19763,1.19763,1.19745,1.19757,879400002.0
2005-08-16 18:12:00,1.19745,1.19745,1.19716,1.19716,110500000.0
2005-08-16 18:13:00,1.19717,1.19717,1.19707,1.19709,315200001.0
2005-08-16 18:14:00,1.19705,1.19709,1.19689,1.19692,384399997.0
2005-08-16 18:15:00,1.1969,1.19712,1.19688,1.19694,770399999.0
2005-08-16 18:16:00,1.19698,1.19736,1.19698,1.19724,424200004.0
2005-08-16 18:17:00,1.19726,1.19764,1.19726,1.19758,1072299998.0
2005-08-16 18:18:00,1.1976,1.19765,1.19755,1.19758,528099995.0
2005-08-16 18:19:00,1.19767,1.19774,1.19763,1.19772,87900000.0
2005-08-16 18:20:00,1.19778,1.19792,1.19772,1.19776,696600005.0
2005-08-16 18:21:00,1.19777,1.19777,1.19766,1.19766,193000002.0
2005-08-16 18:22:00,1.1977,1.19774,1.19766,1.19767,310600005.0
2005-08-16 18:23:00,1.19767,1.19771,1.19766,1.19769,419600004.0
2005-08-16 18:24:00,1.19783,1.19796,1.19779,1.19786,544000006.0
2005-08-16 18:25:00,1.19785,1.1979,1.19778,1.1979,592399993.0
2005-08-16 18:26:00,1.19792,1.19801,1.19787,1.19787,835600000.0
2005-08-16 18:27:00,1.19788,1.19788,1.19762,1.19775,664900004.0
2005-08-16 18:28:00,1.19783,1.19815,1.19783,1.19815,357800003.0
2005-08-16 18:29:00,1.1982,1.19827,1.19815,1.19822,370700001.0
2005-08-16 18:30:00,1.19823,1.19834,1.19818,1.19823,704300004.0
2005-08-16 18:31:00,1.19818,1.19824,1.19808,1.19819,619800005.0
2005-08-16 18:32:00,1.19816,1.19828,1.19806,1.19814,453100002.0
2005-08-16 18:33:00,1.1981,1.19819,1.19803,1.19812,501400002.0
2005-08-16 18:34:00,1.19813,1.19815,1.19807,1.19815,358600001.0
2005-08-16 18:35:00,1.19812,1.19812,1.19796,1.19808,509799997.0
2005-08-16 18:36:00,1.19815,1.19829,1.19813,1.19829,419499999.0
2005-08-16 18:37:00,1.1981,1.19818,1.19805,1.19805,124699998.0
2005-08-16 18:38:00,1.19807,1.19817,1.19798,1.19817,228099998.0
2005-08-16 18:39:00,1.1982,1.1982,1.1981,1.19818,260999998.0
2005-08-16 18:40:00,1.19817,1.19822,1.1981,1.19817,657700000.0
2005-08-16 18:41:00,1.19808,1.19827,1.19808,1.1982,300300003.0
2005-08-16 18:42:00,1.19827,1.19827,1.19808,1.19823,532100000.0
2005-08-16 18:43:00,1.1983,1.19837,1.19824,1.19824,470599998.0
2005-08-16 18:44:00,1.19827,1.19861,1.19798,1.19807,289799996.0
2005-08-16 18:45:00,1.19809,1.19838,1.19809,1.19826,457499999.0
2005-08-16 18:46:00,1.19826,1.19828,1.19812,1.19827,239100002.0
2005-08-16 18:47:00,1.1983,1.1983,1.1983,1.1983,8100000.0
2005-08-16 18:48:00,1.1983,1.19835,1.1983,1.19835,97800000.0
2005-08-16 18:49:00,1.1983,1.19832,1.19815,1.19832,115300000.0
2005-08-16 18:50:00,1.19825,1.19825,1.19807,1.19824,55100002.0
2005-08-16 18:51:00,1.19821,1.19838,1.19821,1.19831,129800001.0
2005-08-16 18:52:00,1.19833,1.19847,1.19833,1.19847,143200001.0
2005-08-16 18:53:00,1.19847,1.19847,1.19827,1.19835,537490002.0
2005-08-16 18:54:00,1.19832,1.19833,1.19823,1.19833,99699999.0
2005-08-16 18:55:00,1.19835,1.1984,1.19832,1.19837,401600001.0
2005-08-16 18:56:00,1.19837,1.1984,1.19837,1.19837,178700000.0
2005-08-16 18:57:00,1.19841,1.19853,1.19841,1.19851,313599998.0
2005-08-16 18:58:00,1.19854,1.19858,1.19835,1.19853,114699999.0
2005-08-16 18:59:00,1.19865,1.19904,1.19865,1.1989,424790005.0
2005-08-16 19:00:00,1.19898,1.1994,1.19893,1.1994,291999994.0
2005-08-16 19:01:00,1.19943,1.19958,1.1994,1.19948,87900000.0
2005-08-16 19:02:00,1.19938,1.19938,1.1993,1.19938,182499999.0
2005-08-16 19:03:00,1.19936,1.19936,1.19918,1.19918,544399998.0
2005-08-16 19:04:00,1.19919,1.19923,1.1991,1.19915,116200002.0
2005-08-16 19:05:00,1.19918,1.19918,1.19903,1.19907,364200004.0
2005-08-16 19:06:00,1.19908,1.19914,1.19896,1.19906,490899996.0
2005-08-16 19:07:00,1.19912,1.19915,1.19907,1.19915,163700000.0
2005-08-16 19:08:00,1.19913,1.19915,1.19905,1.19912,600500000.0
2005-08-16 19:09:00,1.1989,1.19938,1.19882,1.19891,762200008.0
2005-08-16 19:10:00,1.1991,1.1991,1.19905,1.19905,118599996.0
2005-08-16 19:11:00,1.19905,1.1991,1.199,1.19907,539800000.0
2005-08-16 19:12:00,1.19907,1.19912,1.19903,1.19905,220799999.0
2005-08-16 19:13:00,1.19905,1.19916,1.19905,1.19907,152000002.0
2005-08-16 19:14:00,1.19904,1.19923,1.19904,1.19917,347299998.0
2005-08-16 19:15:00,1.19908,1.19908,1.19899,1.19902,512199999.0
2005-08-16 19:16:00,1.19898,1.19908,1.19892,1.19892,173000001.0
2005-08-16 19:17:00,1.19889,1.19899,1.1988,1.19894,367399998.0
2005-08-16 19:18:00,1.19885,1.19885,1.19851,1.19881,467200000.0
2005-08-16 19:19:00,1.19873,1.19897,1.19873,1.19897,157100001.0
2005-08-16 19:20:00,1.19899,1.19899,1.19886,1.19886,265399997.0
2005-08-16 19:21:00,1.19897,1.19897,1.19879,1.19879,152200000.0
2005-08-16 19:22:00,1.19878,1.19878,1.19869,1.19872,157900002.0
2005-08-16 19:23:00,1.19871,1.19876,1.19871,1.19876,18799999.0
2005-08-16 19:24:00,1.19884,1.19897,1.19883,1.19897,88300000.0
2005-08-16 19:25:00,1.19887,1.19887,1.19882,1.19882,137600004.0
2005-08-16 19:26:00,1.1988,1.1988,1.19875,1.19875,43700001.0
2005-08-16 19:27:00,1.1988,1.19883,1.19873,1.19875,306590003.0
2005-08-16 19:28:00,1.1988,1.19885,1.1988,1.1988,185000000.0
2005-08-16 19:29:00,1.19875,1.19875,1.19861,1.19863,15000000.0
2005-08-16 19:30:00,1.19881,1.19881,1.19852,1.19853,191299998.0
2005-08-16 19:31:00,1.19853,1.19867,1.19853,1.19867,73300000.0
2005-08-16 19:32:00,1.19875,1.19875,1.19875,1.19875,47000000.0
2005-08-16 19:33:00,1.19874,1.19893,1.19874,1.19877,318599999.0
2005-08-16 19:34:00,1.19877,1.19885,1.19872,1.19874,76600002.0
2005-08-16 19:35:00,1.19877,1.19883,1.19877,1.19883,34800001.0
2005-08-16 19:36:00,1.19887,1.19887,1.19873,1.19873,163100001.0
2005-08-16 19:37:00,1.1988,1.19885,1.19872,1.1988,435100001.0
2005-08-16 19:38:00,1.19874,1.19884,1.19869,1.1988,145700000.0
2005-08-16 19:39:00,1.19875,1.19885,1.19873,1.19885,445700003.0
2005-08-16 19:40:00,1.19882,1.19882,1.19859,1.19859,150700000.0
2005-08-16 19:41:00,1.19852,1.19867,1.19852,1.19867,193399996.0
2005-08-16 19:42:00,1.1987,1.19875,1.19863,1.19871,209699999.0
2005-08-16 19:43:00,1.1988,1.19882,1.19878,1.1988,105700001.0
2005-08-16 19:44:00,1.19879,1.19889,1.19879,1.19889,41199999.0
2005-08-16 19:45:00,1.19891,1.19896,1.19886,1.19886,61600001.0
2005-08-16 19:46:00,1.1989,1.1989,1.19888,1.1989,35600000.0
2005-08-16 19:47:00,1.19887,1.19888,1.19883,1.19888,57400000.0
2005-08-16 19:48:00,1.19892,1.19899,1.19892,1.19898,68700000.0
2005-08-16 19:49:00,1.1989,1.19895,1.1989,1.1989,168700000.0
2005-08-16 19:50:00,1.19888,1.19888,1.19879,1.19882,70900001.0
2005-08-16 19:51:00,1.19877,1.1988,1.19877,1.1988,29600000.0
2005-08-16 19:52:00,1.1988,1.1988,1.19875,1.19875,32000000.0
2005-08-16 19:53:00,1.1988,1.19888,1.1988,1.1988,81400000.0
2005-08-16 19:54:00,1.1988,1.1988,1.1988,1.1988,46799999.0
2005-08-16 19:55:00,1.19873,1.19873,1.1984,1.19853,76200000.0
2005-08-16 19:56:00,1.19863,1.19872,1.19857,1.19857,275600002.0
2005-08-16 19:57:00,1.19855,1.19861,1.19852,1.19852,155000003.0
2005-08-16 19:58:00,1.1985,1.19853,1.19845,1.1985,135800000.0
2005-08-16 19:59:00,1.19843,1.19843,1.19807,1.19807,190200001.0
2005-08-16 20:00:00,1.19828,1.19844,1.19824,1.19844,129400002.0
2005-08-16 20:01:00,1.19846,1.19854,1.19844,1.19844,140600001.0
2005-08-16 20:02:00,1.19842,1.19847,1.19837,1.19842,97299998.0
2005-08-16 20:03:00,1.1984,1.19848,1.19827,1.19836,487900000.0
2005-08-16 20:04:00,1.19858,1.19862,1.19851,1.19851,167300001.0
2005-08-16 20:05:00,1.19848,1.19857,1.19843,1.19845,117500000.0
2005-08-16 20:06:00,1.1985,1.19853,1.1985,1.1985,146200002.0
2005-08-16 20:07:00,1.1985,1.19855,1.19845,1.1985,119300002.0
2005-08-16 20:08:00,1.19852,1.19868,1.19852,1.19866,283600000.0
2005-08-16 20:09:00,1.1986,1.19872,1.19846,1.19846,206000001.0
2005-08-16 20:10:00,1.1984,1.19842,1.19835,1.1984,55000000.0
2005-08-16 20:11:00,1.19842,1.19847,1.19842,1.19842,224599999.0
2005-08-16 20:12:00,1.1984,1.19845,1.19837,1.1984,701399996.0
2005-08-16 20:13:00,1.19844,1.19848,1.19841,1.19848,167100002.0
2005-08-16 20:14:00,1.19842,1.19842,1.19829,1.19839,106800000.0
2005-08-16 20:15:00,1.19847,1.19856,1.19845,1.19849,529499998.0
2005-08-16 20:16:00,1.19849,1.19852,1.19838,1.19838,535500000.0
2005-08-16 20:17:00,1.19838,1.19852,1.19835,1.19852,270500003.0
2005-08-16 20:18:00,1.1986,1.19882,1.19859,1.19873,96999999.0
2005-08-16 20:19:00,1.19865,1.19867,1.19853,1.19863,134300003.0
2005-08-16 20:20:00,1.19849,1.19849,1.19833,1.19848,238500003.0
2005-08-16 20:21:00,1.1985,1.19855,1.19845,1.19848,353499996.0
2005-08-16 20:22:00,1.19853,1.19855,1.19843,1.19855,452300001.0
2005-08-16 20:23:00,1.19852,1.19855,1.19842,1.19848,416999998.0
2005-08-16 20:24:00,1.19853,1.1986,1.1985,1.19855,283399999.0
2005-08-16 20:25:00,1.1986,1.1986,1.19855,1.19855,85400001.0
2005-08-16 20:26:00,1.19856,1.19865,1.19856,1.19863,149600001.0
2005-08-16 20:27:00,1.19864,1.19877,1.19864,1.19866,283499996.0
2005-08-16 20:28:00,1.19865,1.19882,1.19865,1.19879,789799999.0
2005-08-16 20:29:00,1.19873,1.19876,1.19864,1.19867,504000000.0
2005-08-16 20:30:00,1.19853,1.19884,1.19853,1.19884,247800000.0
2005-08-16 20:31:00,1.19892,1.19892,1.19875,1.19875,405299999.0
2005-08-16 20:32:00,1.19873,1.1988,1.19873,1.1988,323399998.0
2005-08-16 20:33:00,1.19873,1.19876,1.19866,1.19867,207700001.0
2005-08-16 20:34:00,1.19866,1.19875,1.19866,1.19873,131199999.0
2005-08-16 20:35:00,1.19876,1.1988,1.19872,1.1988,113700000.0
2005-08-16 20:36:00,1.1988,1.19883,1.1987,1.1988,520400007.0
2005-08-16 20:37:00,1.1988,1.1988,1.19873,1.19875,138499998.0
2005-08-16 20:38:00,1.19875,1.1988,1.19873,1.1988,281900000.0
2005-08-16 20:39:00,1.1988,1.19885,1.19875,1.19885,503500003.0
2005-08-16 20:40:00,1.19885,1.19888,1.19873,1.19875,387400002.0
2005-08-16 20:41:00,1.1986,1.19873,1.19853,1.19856,439400000.0
2005-08-16 20:42:00,1.1988,1.1988,1.19875,1.19877,451200000.0
2005-08-16 20:43:00,1.19878,1.19888,1.19877,1.19886,214400000.0
2005-08-16 20:44:00,1.19887,1.19907,1.19884,1.19907,53300001.0
2005-08-16 20:45:00,1.19903,1.19903,1.19893,1.19893,144600001.0
2005-08-16 20:46:00,1.19895,1.19904,1.19895,1.19899,171699999.0
2005-08-16 20:47:00,1.19905,1.19905,1.19893,1.19901,154299999.0
2005-08-16 20:48:00,1.199,1.19907,1.19897,1.19898,60200001.0
2005-08-16 20:49:00,1.19895,1.19897,1.19885,1.19895,366199999.0
2005-08-16 20:50:00,1.1989,1.1989,1.1989,1.1989,96200001.0
2005-08-16 20:51:00,1.19896,1.19913,1.19896,1.19905,127100000.0
2005-08-16 20:52:00,1.19905,1.19915,1.19904,1.19911,93900000.0
2005-08-16 20:53:00,1.1991,1.19915,1.19905,1.19905,230600004.0
2005-08-16 20:54:00,1.1991,1.19915,1.199,1.19905,325100005.0
2005-08-16 20:55:00,1.1991,1.1991,1.19898,1.199,189399999.0
2005-08-16 20:56:00,1.19902,1.19908,1.19897,1.19906,572899999.0
2005-08-16 20:57:00,1.19898,1.19907,1.19895,1.19903,485300000.0
2005-08-16 20:58:00,1.19901,1.19903,1.19893,1.19901,293700002.0
2005-08-16 20:59:00,1.19897,1.19903,1.19896,1.19897,276600001.0
2005-08-16 21:00:00,1.19898,1.19906,1.19892,1.19898,890700002.0
2005-08-16 21:01:00,1.19903,1.19911,1.199,1.19909,429700001.0
2005-08-16 21:02:00,1.19905,1.19914,1.19897,1.19897,194800004.0
2005-08-16 21:03:00,1.1991,1.19923,1.19906,1.19913,555800006.0
2005-08-16 21:04:00,1.19916,1.19924,1.19906,1.19908,613000003.0
2005-08-16 21:05:00,1.19902,1.19902,1.19883,1.19891,779390003.0
2005-08-16 21:06:00,1.19899,1.19899,1.19896,1.19898,121700000.0
2005-08-16 21:07:00,1.199,1.19905,1.1989,1.19893,755200002.0
2005-08-16 21:08:00,1.1989,1.19905,1.1989,1.19905,196899999.0
2005-08-16 21:09:00,1.19898,1.19907,1.19897,1.19905,45600000.0
2005-08-16 21:10:00,1.19905,1.19905,1.19895,1.199,341300003.0
2005-08-16 21:11:00,1.19903,1.19917,1.19903,1.19913,330500001.0
2005-08-16 21:12:00,1.19916,1.19916,1.1989,1.1989,365600002.0
2005-08-16 21:13:00,1.19888,1.1989,1.19882,1.19882,515300001.0
2005-08-16 21:14:00,1.19898,1.19898,1.19886,1.19888,274500001.0
2005-08-16 21:15:00,1.19892,1.19908,1.19892,1.19905,90400000.0
2005-08-16 21:16:00,1.19902,1.19908,1.199,1.199,122800000.0
2005-08-16 21:17:00,1.19907,1.1991,1.19905,1.19906,114000001.0
2005-08-16 21:18:00,1.19912,1.19912,1.19906,1.19909,82000000.0
2005-08-16 21:19:00,1.19895,1.199,1.19895,1.19895,120400000.0
2005-08-16 21:20:00,1.19889,1.19889,1.19879,1.19879,43800000.0
2005-08-16 21:21:00,1.19875,1.19875,1.19875,1.19875,18300000.0
2005-08-16 21:22:00,1.19875,1.19875,1.19875,1.19875,95300000.0
2005-08-16 21:23:00,1.19873,1.1988,1.1987,1.19877,169900001.0
2005-08-16 21:24:00,1.19875,1.19875,1.1987,1.1987,15600000.0
2005-08-16 21:25:00,1.1988,1.19883,1.1988,1.1988,11400000.0
2005-08-16 21:26:00,1.19874,1.19874,1.19837,1.1987,135699996.0
2005-08-16 21:27:00,1.19882,1.19884,1.19873,1.1988,144700000.0
2005-08-16 21:28:00,1.1988,1.19888,1.19875,1.1988,368999997.0
2005-08-16 21:29:00,1.1988,1.1988,1.19875,1.19875,95500000.0
2005-08-16 21:30:00,1.1988,1.1988,1.19875,1.1988,94899997.0
2005-08-16 21:31:00,1.1987,1.19872,1.19856,1.19872,46200000.0
2005-08-16 21:32:00,1.19877,1.19877,1.1986,1.19877,255499997.0
2005-08-16 21:33:00,1.19879,1.19879,1.19827,1.19857,164500000.0
2005-08-16 21:34:00,1.19845,1.19854,1.19845,1.1985,149500003.0
2005-08-16 21:35:00,1.19848,1.19863,1.19845,1.19863,84299999.0
2005-08-16 21:36:00,1.19869,1.19879,1.19869,1.19875,27700000.0
2005-08-16 21:37:00,1.19887,1.19887,1.1988,1.1988,42199999.0
2005-08-16 21:38:00,1.19882,1.19889,1.19882,1.19889,98900001.0
2005-08-16 21:39:00,1.19892,1.19898,1.19882,1.19898,483100002.0
2005-08-16 21:40:00,1.199,1.199,1.19893,1.19895,329999998.0
2005-08-16 21:41:00,1.19901,1.19901,1.19892,1.19892,3300000.0
2005-08-16 21:42:00,1.19887,1.19899,1.19887,1.19899,92700001.0
2005-08-16 21:43:00,1.19897,1.19897,1.19873,1.19873,101700002.0
2005-08-16 21:44:00,1.19875,1.1988,1.19875,1.1988,147400000.0
2005-08-16 21:45:00,1.19883,1.19889,1.19883,1.19889,113100000.0
2005-08-16 21:46:00,1.1989,1.19895,1.19885,1.19887,250200002.0
2005-08-16 21:47:00,1.19883,1.19885,1.19871,1.19871,245400000.0
2005-08-16 21:48:00,1.19853,1.19875,1.19845,1.19862,201000000.0
2005-08-16 21:49:00,1.19865,1.19875,1.19863,1.19868,54100002.0
2005-08-16 21:50:00,1.19865,1.1987,1.19865,1.1987,102299999.0
2005-08-16 21:51:00,1.1987,1.1987,1.19863,1.19863,171900001.0
2005-08-16 21:52:00,1.1986,1.19862,1.19853,1.19853,85500000.0
2005-08-16 21:53:00,1.19852,1.19858,1.19852,1.19858,163699999.0
2005-08-16 21:54:00,1.19868,1.19868,1.19852,1.19855,141399998.0
2005-08-16 21:55:00,1.19862,1.19862,1.1984,1.1984,78400000.0
2005-08-16 21:56:00,1.1983,1.19835,1.1983,1.19835,70900000.0
2005-08-16 21:57:00,1.19827,1.19831,1.19806,1.19806,114000000.0
2005-08-16 21:58:00,1.19789,1.19807,1.19781,1.198,158299999.0
2005-08-16 21:59:00,1.1979,1.19805,1.1979,1.198,106200001.0
2005-08-16 22:00:00,1.198,1.19805,1.1979,1.19793,128800000.0
2005-08-16 22:01:00,1.19803,1.19817,1.198,1.198,173899999.0
2005-08-16 22:02:00,1.19795,1.19805,1.19795,1.19795,464600006.0
2005-08-16 22:03:00,1.19795,1.198,1.19795,1.198,131200000.0
2005-08-16 22:04:00,1.19807,1.19812,1.19798,1.19802,65000001.0
2005-08-16 22:05:00,1.19805,1.19812,1.19765,1.19765,83500003.0
2005-08-16 22:06:00,1.19755,1.19771,1.1975,1.1976,118599998.0
2005-08-16 22:07:00,1.19768,1.1977,1.19763,1.19769,97999999.0
2005-08-16 22:08:00,1.19763,1.19774,1.19762,1.19762,134100001.0
2005-08-16 22:09:00,1.19755,1.19765,1.19755,1.19765,186500000.0
2005-08-16 22:10:00,1.19758,1.19758,1.19709,1.19709,125199999.0
2005-08-16 22:11:00,1.19711,1.19729,1.19711,1.19724,63200000.0
2005-08-16 22:12:00,1.19723,1.19736,1.19723,1.19736,164399998.0
2005-08-16 22:13:00,1.19744,1.19752,1.19744,1.19748,27000000.0
2005-08-16 22:14:00,1.19759,1.19771,1.19757,1.19769,115699998.0
2005-08-16 22:15:00,1.19776,1.19787,1.19768,1.19785,80499999.0
2005-08-16 22:16:00,1.19782,1.19807,1.19782,1.19791,88700001.0
2005-08-16 22:17:00,1.1979,1.19815,1.1979,1.19815,129399998.0
2005-08-16 22:18:00,1.19818,1.19822,1.19818,1.1982,58399999.0
2005-08-16 22:19:00,1.19813,1.19821,1.19813,1.19819,42099999.0
2005-08-16 22:20:00,1.19801,1.19814,1.19801,1.19808,66600000.0
2005-08-16 22:21:00,1.19829,1.19838,1.19825,1.19825,158700000.0
2005-08-16 22:22:00,1.19823,1.19832,1.19818,1.19818,90300000.0
2005-08-16 22:23:00,1.1982,1.1982,1.1982,1.1982,149000000.0
2005-08-16 22:24:00,1.1982,1.19825,1.1982,1.19825,221400004.0
2005-08-16 22:25:00,1.19825,1.19825,1.19815,1.19815,55899999.0
2005-08-16 22:26:00,1.1982,1.19825,1.1982,1.19825,23400000.0
2005-08-16 22:27:00,1.1982,1.19825,1.1982,1.1982,358399999.0
2005-08-16 22:28:00,1.19817,1.19827,1.19817,1.19827,12800000.0
2005-08-16 22:29:00,1.19832,1.19836,1.19818,1.19818,343799998.0
2005-08-16 22:30:00,1.19816,1.19822,1.19806,1.19809,63300002.0
2005-08-16 22:31:00,1.1981,1.1981,1.19805,1.19805,34300000.0
2005-08-16 22:32:00,1.19805,1.1981,1.198,1.19802,69100002.0
2005-08-16 22:33:00,1.19803,1.19809,1.19795,1.19795,187700005.0
2005-08-16 22:34:00,1.19785,1.19795,1.19785,1.1979,390500010.0
2005-08-16 22:35:00,1.19798,1.19812,1.19798,1.19808,147599999.0
2005-08-16 22:36:00,1.1981,1.1981,1.19805,1.19805,50400000.0
2005-08-16 22:37:00,1.19803,1.19804,1.19792,1.19792,127699997.0
2005-08-16 22:38:00,1.19795,1.19805,1.19795,1.198,68300000.0
2005-08-16 22:39:00,1.19803,1.19803,1.19769,1.19773,239099997.0
2005-08-16 22:40:00,1.19791,1.19798,1.19791,1.19793,22000000.0
2005-08-16 22:41:00,1.19795,1.19798,1.19777,1.19798,101400001.0
2005-08-16 22:42:00,1.19795,1.19795,1.19795,1.19795,9600000.0
2005-08-16 22:43:00,1.19796,1.19808,1.19792,1.19808,338700003.0
2005-08-16 22:44:00,1.1981,1.19815,1.19805,1.19805,155300001.0
2005-08-16 22:45:00,1.19805,1.1981,1.19805,1.1981,6400000.0
2005-08-16 22:46:00,1.19777,1.19825,1.19773,1.19823,118800001.0
2005-08-16 22:47:00,1.19801,1.19801,1.19794,1.19794,5300000.0
2005-08-16 22:48:00,1.19798,1.19798,1.19785,1.19785,142700002.0
2005-08-16 22:49:00,1.19787,1.19787,1.19778,1.19783,32700000.0
2005-08-16 22:50:00,1.19783,1.19787,1.19775,1.19787,59200000.0
2005-08-16 22:51:00,1.19805,1.19805,1.19795,1.19802,124699997.0
2005-08-16 22:52:00,1.19792,1.19797,1.19783,1.19783,155600003.0
2005-08-16 22:53:00,1.19785,1.19795,1.1978,1.19785,122200002.0
2005-08-16 22:54:00,1.19785,1.19794,1.19785,1.19794,144500003.0
2005-08-16 22:55:00,1.19798,1.198,1.19781,1.19786,178500001.0
2005-08-16 22:56:00,1.19785,1.19785,1.1978,1.1978,78100000.0
2005-08-16 22:57:00,1.1978,1.19785,1.1978,1.1978,136999998.0
2005-08-16 22:58:00,1.1979,1.1979,1.1978,1.1979,114699998.0
2005-08-16 22:59:00,1.19789,1.19792,1.19763,1.19769,126000002.0
2005-08-16 23:00:00,1.19751,1.19808,1.19743,1.19808,155800000.0
2005-08-16 23:01:00,1.19795,1.19804,1.19772,1.19772,44200000.0
2005-08-16 23:02:00,1.19773,1.19785,1.19765,1.19783,171900006.0
2005-08-16 23:03:00,1.19788,1.19788,1.19769,1.19776,54200002.0
2005-08-16 23:04:00,1.198,1.19809,1.19782,1.19809,83700002.0
2005-08-16 23:05:00,1.19811,1.19811,1.19779,1.19793,127899998.0
2005-08-16 23:06:00,1.19803,1.19803,1.19772,1.19782,100600002.0
2005-08-16 23:07:00,1.19775,1.19796,1.19762,1.1979,234100003.0
2005-08-16 23:08:00,1.19785,1.19813,1.19769,1.1979,72200000.0
2005-08-16 23:09:00,1.19778,1.19786,1.19768,1.19782,161200002.0
2005-08-16 23:10:00,1.1978,1.19788,1.19761,1.19764,120900002.0
2005-08-16 23:11:00,1.19782,1.19792,1.19765,1.19787,138200000.0
2005-08-16 23:12:00,1.1978,1.1979,1.19772,1.1979,51300000.0
2005-08-16 23:13:00,1.19776,1.19798,1.1976,1.19798,66199998.0
2005-08-16 23:14:00,1.1981,1.19829,1.1979,1.1979,57299998.0
2005-08-16 23:15:00,1.19801,1.19811,1.19784,1.19788,123400000.0
2005-08-16 23:16:00,1.19797,1.19805,1.1979,1.19793,93300000.0
2005-08-16 23:17:00,1.19792,1.19807,1.19792,1.19796,71299999.0
2005-08-16 23:18:00,1.198,1.198,1.198,1.198,25500000.0
2005-08-16 23:19:00,1.19807,1.19808,1.19804,1.19808,2400000.0
2005-08-16 23:20:00,1.19805,1.19805,1.19805,1.19805,2400000.0
2005-08-16 23:21:00,1.19811,1.19811,1.19804,1.19804,1800000.0
2005-08-16 23:22:00,1.19798,1.19806,1.19784,1.19792,79400000.0
2005-08-16 23:23:00,1.1979,1.19798,1.19785,1.19785,64900001.0
2005-08-16 23:24:00,1.19795,1.19806,1.19791,1.19794,125599998.0
2005-08-16 23:25:00,1.19802,1.19817,1.19795,1.19806,172999997.0
2005-08-16 23:26:00,1.19797,1.19799,1.19777,1.1979,110000000.0
2005-08-16 23:27:00,1.19793,1.19803,1.19781,1.19786,41590000.0
2005-08-16 23:28:00,1.19791,1.19801,1.19789,1.19789,141599998.0
2005-08-16 23:29:00,1.19791,1.19808,1.19791,1.19802,184800000.0
2005-08-16 23:30:00,1.19793,1.19831,1.19781,1.19831,39700000.0
2005-08-16 23:31:00,1.19815,1.19815,1.19777,1.19777,90200000.0
2005-08-16 23:32:00,1.1979,1.19794,1.19774,1.19781,86700001.0
2005-08-16 23:33:00,1.19784,1.19803,1.19784,1.1979,113200000.0
2005-08-16 23:34:00,1.19802,1.19818,1.19781,1.19791,127399998.0
2005-08-16 23:35:00,1.19781,1.19796,1.19776,1.19776,139300004.0
2005-08-16 23:36:00,1.19776,1.19789,1.19776,1.19789,35900000.0
2005-08-16 23:37:00,1.19794,1.19794,1.19791,1.19791,27699999.0
2005-08-16 23:38:00,1.19772,1.19785,1.19772,1.1978,123400000.0
2005-08-16 23:39:00,1.19778,1.19787,1.19778,1.19787,37500000.0
2005-08-16 23:40:00,1.19794,1.19798,1.19794,1.19798,35900002.0
2005-08-16 23:41:00,1.19805,1.19812,1.19797,1.19804,65500000.0
2005-08-16 23:42:00,1.1981,1.19815,1.19802,1.1981,70200000.0
2005-08-16 23:43:00,1.1981,1.19815,1.1981,1.1981,83400000.0
2005-08-16 23:44:00,1.1981,1.19815,1.19805,1.19808,77400001.0
2005-08-16 23:45:00,1.19818,1.19818,1.19805,1.1981,57200000.0
2005-08-16 23:46:00,1.19804,1.19804,1.19789,1.19789,2400000.0
2005-08-16 23:47:00,1.19802,1.19806,1.19775,1.1978,89000000.0
2005-08-16 23:48:00,1.1979,1.1979,1.19785,1.19785,104100000.0
2005-08-16 23:49:00,1.19785,1.1979,1.19782,1.19785,93899998.0
2005-08-16 23:50:00,1.19795,1.19795,1.19795,1.19795,1600000.0
2005-08-16 23:51:00,1.19787,1.19787,1.19775,1.19775,59500000.0
2005-08-16 23:52:00,1.19773,1.19783,1.19773,1.1978,13300000.0
2005-08-16 23:53:00,1.19788,1.19795,1.19785,1.1979,83900000.0
2005-08-16 23:54:00,1.1979,1.1979,1.1979,1.1979,22800000.0
2005-08-16 23:55:00,1.19785,1.19798,1.19785,1.19798,63800000.0
2005-08-16 23:56:00,1.19782,1.1979,1.19782,1.19785,39300000.0
2005-08-16 23:57:00,1.19785,1.19785,1.19785,1.19785,46400002.0
2005-08-16 23:58:00,1.19785,1.19795,1.19782,1.19793,58000000.0
2005-08-16 23:59:00,1.19785,1.19788,1.19785,1.19788,1600000.0
2005-08-17 00:00:00,1.19795,1.19795,1.1979,1.1979,67099998.0
2005-08-17 00:01:00,1.19787,1.19793,1.19787,1.19792,59800001.0
2005-08-17 00:02:00,1.19794,1.19803,1.19792,1.19803,44900000.0
2005-08-17 00:03:00,1.19792,1.19798,1.19792,1.19798,21700000.0
2005-08-17 00:04:00,1.19795,1.19798,1.19785,1.1979,69900001.0
2005-08-17 00:05:00,1.19785,1.19802,1.19785,1.19802,56500000.0
2005-08-17 00:06:00,1.19798,1.19798,1.19788,1.19788,47700000.0
2005-08-17 00:07:00,1.1979,1.1979,1.19785,1.19785,61000002.0
2005-08-17 00:08:00,1.19792,1.19792,1.19785,1.19792,127800001.0
2005-08-17 00:09:00,1.1979,1.19795,1.19785,1.19795,95000000.0
2005-08-17 00:10:00,1.19792,1.19799,1.19792,1.19796,41500000.0
2005-08-17 00:11:00,1.198,1.198,1.19795,1.198,201300000.0
2005-08-17 00:12:00,1.19795,1.19805,1.19795,1.198,78499998.0
2005-08-17 00:13:00,1.19798,1.19798,1.19794,1.19797,27900000.0
2005-08-17 00:14:00,1.19787,1.19798,1.19787,1.19798,121199999.0
2005-08-17 00:15:00,1.198,1.19807,1.19795,1.19798,70100000.0
2005-08-17 00:16:00,1.19797,1.19797,1.19792,1.19795,38600002.0
2005-08-17 00:17:00,1.19802,1.19802,1.19802,1.19802,6400000.0
2005-08-17 00:18:00,1.19803,1.19803,1.19792,1.19796,68399999.0
2005-08-17 00:19:00,1.19796,1.19801,1.19788,1.19801,132000002.0
2005-08-17 00:20:00,1.19795,1.19795,1.19782,1.19788,69600000.0
2005-08-17 00:21:00,1.1979,1.19795,1.19785,1.19795,162800000.0
2005-08-17 00:22:00,1.19795,1.19795,1.19782,1.19787,52700001.0
2005-08-17 00:23:00,1.1979,1.19795,1.19785,1.19795,145300002.0
2005-08-17 00:24:00,1.19793,1.19793,1.19779,1.19788,61700000.0
2005-08-17 00:25:00,1.19787,1.19795,1.19783,1.1979,68800000.0
2005-08-17 00:26:00,1.19796,1.19803,1.19796,1.19801,35200000.0
2005-08-17 00:27:00,1.1981,1.1981,1.19805,1.1981,92600003.0
2005-08-17 00:28:00,1.1981,1.1981,1.19805,1.1981,27300001.0
2005-08-17 00:29:00,1.19807,1.19815,1.19805,1.19805,139300002.0
2005-08-17 00:30:00,1.19805,1.1981,1.19802,1.19805,50200001.0
2005-08-17 00:31:00,1.1981,1.19815,1.19805,1.19805,59100000.0
2005-08-17 00:32:00,1.1981,1.1981,1.1981,1.1981,55799999.0
2005-08-17 00:33:00,1.19808,1.1981,1.19808,1.1981,8800000.0
2005-08-17 00:34:00,1.19815,1.19817,1.19802,1.19817,164800002.0
2005-08-17 00:35:00,1.19812,1.19812,1.1981,1.1981,4800000.0
2005-08-17 00:36:00,1.19802,1.19815,1.19802,1.19802,60600000.0
2005-08-17 00:37:00,1.19808,1.19815,1.19808,1.19815,28900000.0
2005-08-17 00:38:00,1.19805,1.1981,1.19802,1.19807,93800001.0
2005-08-17 00:39:00,1.19805,1.19805,1.19802,1.19802,31200000.0
2005-08-17 00:40:00,1.1981,1.19827,1.1981,1.19827,42700000.0
2005-08-17 00:41:00,1.1983,1.19835,1.1983,1.19835,34300000.0
2005-08-17 00:42:00,1.19839,1.19839,1.19836,1.19836,48700002.0
2005-08-17 00:43:00,1.1984,1.19845,1.19835,1.19845,175300002.0
2005-08-17 00:44:00,1.19876,1.19877,1.19858,1.19877,73600000.0
2005-08-17 00:45:00,1.19843,1.19852,1.19839,1.19843,142999998.0
2005-08-17 00:46:00,1.19842,1.19842,1.19822,1.19829,54200000.0
2005-08-17 00:47:00,1.19817,1.19819,1.19798,1.19816,85299998.0
2005-08-17 00:48:00,1.1982,1.19832,1.19816,1.19832,115200002.0
2005-08-17 00:49:00,1.19831,1.19831,1.19823,1.19823,49500000.0
2005-08-17 00:50:00,1.19835,1.19835,1.19827,1.1983,135600000.0
2005-08-17 00:51:00,1.19819,1.19836,1.19819,1.19834,77299998.0
2005-08-17 00:52:00,1.1984,1.1984,1.19835,1.19835,111300001.0
2005-08-17 00:53:00,1.19835,1.1984,1.19835,1.1984,9800000.0
2005-08-17 00:54:00,1.19845,1.19845,1.19835,1.19842,52800000.0
2005-08-17 00:55:00,1.19848,1.19863,1.19848,1.19855,102899999.0
2005-08-17 00:56:00,1.19857,1.19859,1.1985,1.19851,75599999.0
2005-08-17 00:57:00,1.1985,1.19855,1.19843,1.19853,84300001.0
2005-08-17 00:58:00,1.19845,1.1985,1.19845,1.1985,41700002.0
2005-08-17 00:59:00,1.1985,1.19855,1.1985,1.1985,74299998.0
2005-08-17 01:00:00,1.19848,1.19853,1.19845,1.19851,115800001.0
2005-08-17 01:01:00,1.19849,1.19868,1.19845,1.19868,117200001.0
2005-08-17 01:02:00,1.1987,1.19875,1.19865,1.1987,28700000.0
2005-08-17 01:03:00,1.19875,1.19875,1.19863,1.19875,85600000.0
2005-08-17 01:04:00,1.19868,1.19868,1.19853,1.19853,149900004.0
2005-08-17 01:05:00,1.19855,1.19855,1.19835,1.1985,145500002.0
2005-08-17 01:06:00,1.19859,1.19863,1.19858,1.19861,49099999.0
2005-08-17 01:07:00,1.19863,1.19863,1.19857,1.19857,31900000.0
2005-08-17 01:08:00,1.19851,1.19863,1.19846,1.19863,99500000.0
2005-08-17 01:09:00,1.19869,1.19896,1.19869,1.19896,83700000.0
2005-08-17 01:10:00,1.19895,1.19895,1.19891,1.19891,38800000.0
2005-08-17 01:11:00,1.19885,1.19909,1.19885,1.19902,109000000.0
2005-08-17 01:12:00,1.19926,1.19932,1.19921,1.19932,73299999.0
2005-08-17 01:13:00,1.19899,1.19899,1.1989,1.19892,47599999.0
2005-08-17 01:14:00,1.19885,1.19885,1.19885,1.19885,39100000.0
2005-08-17 01:15:00,1.19887,1.1989,1.19875,1.19887,75499998.0
2005-08-17 01:16:00,1.19888,1.1989,1.19882,1.19885,60500001.0
2005-08-17 01:17:00,1.1989,1.1989,1.19885,1.1989,44999999.0
2005-08-17 01:18:00,1.19891,1.19917,1.19891,1.19917,98899997.0
2005-08-17 01:19:00,1.19924,1.19926,1.19924,1.19926,5600000.0
2005-08-17 01:20:00,1.19917,1.19917,1.19915,1.19915,14300000.0
2005-08-17 01:21:00,1.19908,1.1991,1.19905,1.19905,112700002.0
2005-08-17 01:22:00,1.19908,1.1992,1.19908,1.1992,60900001.0
2005-08-17 01:23:00,1.19922,1.19922,1.19909,1.19909,39100000.0
2005-08-17 01:24:00,1.19876,1.19883,1.1987,1.19882,55800000.0
2005-08-17 01:25:00,1.19893,1.19909,1.19893,1.19909,25600000.0
2005-08-17 01:26:00,1.19903,1.19903,1.19897,1.19897,17500000.0
2005-08-17 01:27:00,1.19945,1.19946,1.19907,1.19914,154899999.0
2005-08-17 01:28:00,1.19895,1.19895,1.19888,1.19888,11200000.0
2005-08-17 01:29:00,1.199,1.19907,1.19895,1.19895,139300000.0
2005-08-17 01:30:00,1.19883,1.19885,1.19883,1.19885,37700000.0
2005-08-17 01:31:00,1.19888,1.19888,1.1988,1.19882,31700000.0
2005-08-17 01:32:00,1.1988,1.19885,1.1988,1.19885,4000000.0
2005-08-17 01:33:00,1.1988,1.1988,1.19878,1.19878,88700002.0
2005-08-17 01:34:00,1.1988,1.1988,1.19875,1.19875,10100000.0
2005-08-17 01:35:00,1.19845,1.19845,1.19777,1.19828,42899999.0
2005-08-17 01:36:00,1.19865,1.19925,1.19862,1.19881,71700000.0
2005-08-17 01:37:00,1.19846,1.19859,1.19846,1.19854,59800000.0
2005-08-17 01:38:00,1.19836,1.19854,1.19836,1.19849,133800000.0
2005-08-17 01:39:00,1.19848,1.19855,1.19848,1.19855,80300000.0
2005-08-17 01:40:00,1.19843,1.19851,1.19837,1.19851,56600001.0
2005-08-17 01:41:00,1.19872,1.19875,1.19872,1.19875,18300000.0
2005-08-17 01:42:00,1.1988,1.1988,1.1988,1.1988,7200000.0
2005-08-17 01:43:00,1.1988,1.19888,1.1988,1.1988,25600000.0
2005-08-17 01:44:00,1.19872,1.19873,1.19864,1.19869,91799998.0
2005-08-17 01:45:00,1.19873,1.19877,1.19873,1.19877,37499999.0
2005-08-17 01:46:00,1.19875,1.19885,1.19875,1.1988,51499999.0
2005-08-17 01:47:00,1.19879,1.19879,1.19865,1.19872,96000000.0
2005-08-17 01:48:00,1.19875,1.19875,1.19868,1.1987,114400002.0
2005-08-17 01:49:00,1.19871,1.19871,1.19853,1.19853,17800000.0
2005-08-17 01:50:00,1.19847,1.19855,1.19847,1.19855,17100000.0
2005-08-17 01:51:00,1.19842,1.19855,1.19842,1.19855,39200000.0
2005-08-17 01:52:00,1.19862,1.19881,1.19862,1.19881,127600001.0
2005-08-17 01:53:00,1.19876,1.19876,1.19865,1.19865,13500000.0
2005-08-17 01:54:00,1.1986,1.1986,1.19855,1.1986,68600000.0
2005-08-17 01:55:00,1.1985,1.19865,1.1985,1.19865,42499999.0
2005-08-17 01:56:00,1.19867,1.19873,1.19867,1.19873,55800002.0
2005-08-17 01:57:00,1.19885,1.19885,1.19873,1.19875,66300000.0
2005-08-17 01:58:00,1.1988,1.1988,1.19873,1.19873,43299998.0
2005-08-17 01:59:00,1.19879,1.19886,1.19879,1.19886,3300000.0
2005-08-17 02:00:00,1.19882,1.19898,1.19882,1.19891,128500001.0
2005-08-17 02:01:00,1.19902,1.19906,1.199,1.199,79400000.0
2005-08-17 02:02:00,1.19889,1.19889,1.19859,1.19866,73699999.0
2005-08-17 02:03:00,1.19898,1.19905,1.1989,1.19902,81700000.0
2005-08-17 02:04:00,1.19905,1.19912,1.19901,1.19901,61500001.0
2005-08-17 02:05:00,1.19905,1.19905,1.19893,1.199,56000000.0
2005-08-17 02:06:00,1.19888,1.19901,1.19888,1.19901,43800001.0
2005-08-17 02:07:00,1.19916,1.19918,1.19893,1.19895,114500000.0
2005-08-17 02:08:00,1.199,1.199,1.19895,1.19895,106500001.0
2005-08-17 02:09:00,1.199,1.199,1.19895,1.19895,2500000.0
2005-08-17 02:10:00,1.19898,1.19908,1.19898,1.199,154400003.0
2005-08-17 02:11:00,1.19903,1.19908,1.199,1.19908,133999999.0
2005-08-17 02:12:00,1.19921,1.19924,1.199,1.19917,130600000.0
2005-08-17 02:13:00,1.19922,1.19926,1.19918,1.19926,47899999.0
2005-08-17 02:14:00,1.1993,1.1993,1.1993,1.1993,36600001.0
2005-08-17 02:15:00,1.19935,1.19935,1.19925,1.19935,88400001.0
2005-08-17 02:16:00,1.19938,1.19942,1.19938,1.19942,12600000.0
2005-08-17 02:17:00,1.19952,1.19952,1.19945,1.19945,23400000.0
2005-08-17 02:18:00,1.19935,1.19935,1.19935,1.19935,800000.0
2005-08-17 02:19:00,1.19932,1.19943,1.1993,1.1994,81599999.0
2005-08-17 02:20:00,1.19935,1.19948,1.19935,1.19945,126099998.0
2005-08-17 02:21:00,1.19935,1.1994,1.19935,1.1994,40399999.0
2005-08-17 02:22:00,1.1994,1.19945,1.19935,1.1994,134600004.0
2005-08-17 02:23:00,1.19923,1.19955,1.19919,1.19947,131899997.0
2005-08-17 02:24:00,1.19948,1.19948,1.19938,1.19938,53400001.0
2005-08-17 02:25:00,1.19945,1.19984,1.19945,1.19984,66900001.0
2005-08-17 02:26:00,1.19984,1.19995,1.19977,1.19977,102600001.0
2005-08-17 02:27:00,1.1998,1.1998,1.1998,1.1998,34500000.0
2005-08-17 02:28:00,1.19984,1.19991,1.19984,1.19991,37499999.0
2005-08-17 02:29:00,1.19986,1.2001,1.19985,1.19985,81600000.0
2005-08-17 02:30:00,1.19982,1.19982,1.1998,1.1998,134899996.0
2005-08-17 02:31:00,1.19981,1.19992,1.19981,1.19987,88499999.0
2005-08-17 02:32:00,1.19992,1.19992,1.19982,1.19982,11200000.0
2005-08-17 02:33:00,1.19985,1.19985,1.1998,1.1998,36700001.0
2005-08-17 02:34:00,1.19978,1.1998,1.19975,1.1998,104800000.0
2005-08-17 02:35:00,1.19985,1.19985,1.19975,1.19975,10100000.0
2005-08-17 02:36:00,1.1998,1.1998,1.1998,1.1998,46600000.0
2005-08-17 02:37:00,1.19985,1.19985,1.19975,1.19975,50700002.0
2005-08-17 02:38:00,1.19975,1.1998,1.19975,1.1998,99699999.0
2005-08-17 02:39:00,1.1998,1.19985,1.19972,1.19985,37900000.0
2005-08-17 02:40:00,1.19979,1.19988,1.19979,1.19988,27000001.0
2005-08-17 02:41:00,1.19992,1.19992,1.19983,1.19983,44899999.0
2005-08-17 02:42:00,1.19985,1.2,1.19985,1.2,71100003.0
2005-08-17 02:43:00,1.20005,1.20005,1.2,1.2,50300000.0
2005-08-17 02:44:00,1.19995,1.2,1.19995,1.2,33700001.0
2005-08-17 02:45:00,1.19995,1.19999,1.19992,1.19998,56600000.0
2005-08-17 02:46:00,1.19997,1.19997,1.19985,1.19985,113300002.0
2005-08-17 02:47:00,1.19988,1.19988,1.19985,1.19985,40100002.0
2005-08-17 02:48:00,1.19992,1.19995,1.19985,1.1999,156300002.0
2005-08-17 02:49:00,1.19995,1.19995,1.1999,1.1999,18300000.0
2005-08-17 02:50:00,1.19988,1.19988,1.19988,1.19988,3200000.0
2005-08-17 02:51:00,1.19985,1.19995,1.19985,1.19985,77599997.0
2005-08-17 02:52:00,1.1999,1.1999,1.19985,1.19985,37500000.0
2005-08-17 02:53:00,1.19982,1.19999,1.19982,1.19993,5700000.0
2005-08-17 02:54:00,1.19993,1.19997,1.19993,1.19997,5300000.0
2005-08-17 02:55:00,1.20002,1.20002,1.19991,1.19991,45300000.0
2005-08-17 02:56:00,1.19991,1.19991,1.19984,1.19984,2300000.0
2005-08-17 02:57:00,1.19982,1.19986,1.19977,1.19977,58000001.0
2005-08-17 02:58:00,1.1998,1.1998,1.19975,1.19975,3000000.0
2005-08-17 02:59:00,1.19987,1.19992,1.19977,1.19977,129799999.0
2005-08-17 03:00:00,1.1998,1.19985,1.1997,1.19985,50900001.0
2005-08-17 03:01:00,1.1998,1.1998,1.1998,1.1998,59799999.0
2005-08-17 03:02:00,1.19992,1.19995,1.1998,1.19995,145099998.0
2005-08-17 03:03:00,1.19992,1.19992,1.1998,1.1999,50400000.0
2005-08-17 03:04:00,1.19999,1.20008,1.19986,1.19986,120299997.0
2005-08-17 03:05:00,1.2002,1.2002,1.19973,1.19988,155700001.0
2005-08-17 03:06:00,1.19983,1.19983,1.19981,1.19983,50200000.0
2005-08-17 03:07:00,1.19966,1.20007,1.19966,1.20007,193000005.0
2005-08-17 03:08:00,1.20001,1.20001,1.19957,1.19957,95200000.0
2005-08-17 03:09:00,1.1998,1.19988,1.19979,1.19988,59499999.0
2005-08-17 03:10:00,1.19988,1.19988,1.19988,1.19988,25600000.0
2005-08-17 03:11:00,1.19995,1.19995,1.19985,1.19985,65100001.0
2005-08-17 03:12:00,1.19988,1.1999,1.19984,1.19984,2400000.0
2005-08-17 03:13:00,1.1999,1.1999,1.1998,1.19983,30799999.0
2005-08-17 03:14:00,1.1999,1.19995,1.19985,1.19985,83600003.0
2005-08-17 03:15:00,1.19985,1.1999,1.19983,1.19983,38300000.0
2005-08-17 03:16:00,1.1999,1.19998,1.1999,1.19998,19100000.0
2005-08-17 03:17:00,1.19997,1.20018,1.19997,1.20011,124800001.0
2005-08-17 03:18:00,1.20025,1.20025,1.20012,1.20023,139300000.0
2005-08-17 03:19:00,1.20013,1.20016,1.20013,1.20013,80699998.0
2005-08-17 03:20:00,1.20023,1.20023,1.20022,1.20022,17100000.0
2005-08-17 03:21:00,1.20027,1.2003,1.20013,1.2003,56699999.0
2005-08-17 03:22:00,1.20028,1.20028,1.20015,1.20015,75600000.0
2005-08-17 03:23:00,1.20003,1.20023,1.20003,1.20023,129900000.0
2005-08-17 03:24:00,1.20022,1.20033,1.20013,1.20033,107400001.0
2005-08-17 03:25:00,1.20033,1.20051,1.20033,1.20051,20900000.0
2005-08-17 03:26:00,1.20055,1.2006,1.20047,1.20058,112400000.0
2005-08-17 03:27:00,1.20054,1.20054,1.20054,1.20054,48999999.0
2005-08-17 03:28:00,1.2005,1.2005,1.2005,1.2005,1300000.0
2005-08-17 03:29:00,1.2005,1.2005,1.2004,1.20043,177900000.0
2005-08-17 03:30:00,1.20029,1.20029,1.19954,1.19995,93900000.0
2005-08-17 03:31:00,1.2001,1.2003,1.20001,1.2003,158099999.0
2005-08-17 03:32:00,1.20033,1.20037,1.20033,1.20037,82899997.0
2005-08-17 03:33:00,1.2006,1.20062,1.2005,1.2005,118800001.0
2005-08-17 03:34:00,1.20055,1.20056,1.20044,1.20047,125900000.0
2005-08-17 03:35:00,1.20035,1.2004,1.20035,1.2004,43900000.0
2005-08-17 03:36:00,1.20041,1.20075,1.20041,1.20075,65100000.0
2005-08-17 03:37:00,1.20074,1.20074,1.20067,1.20069,121400002.0
2005-08-17 03:38:00,1.20069,1.20081,1.20069,1.20081,1700000.0
2005-08-17 03:39:00,1.2009,1.20095,1.20082,1.20082,175800003.0
2005-08-17 03:40:00,1.20075,1.20085,1.20075,1.2008,87299999.0
2005-08-17 03:41:00,1.20085,1.20099,1.20085,1.20097,53500000.0
2005-08-17 03:42:00,1.20085,1.2009,1.20085,1.2009,71000002.0
2005-08-17 03:43:00,1.20098,1.201,1.20085,1.20085,103200002.0
2005-08-17 03:44:00,1.20093,1.20093,1.2009,1.2009,35200000.0
2005-08-17 03:45:00,1.20086,1.20086,1.19898,1.19898,118700000.0
2005-08-17 03:46:00,1.20057,1.20066,1.20057,1.20066,48600001.0
2005-08-17 03:47:00,1.20073,1.20073,1.20065,1.2007,117800001.0
2005-08-17 03:48:00,1.20068,1.20093,1.20068,1.20068,78300000.0
2005-08-17 03:49:00,1.20075,1.20086,1.2007,1.2007,92100002.0
2005-08-17 03:50:00,1.20068,1.20078,1.20068,1.20078,97199999.0
2005-08-17 03:51:00,1.20068,1.20073,1.19924,1.19924,135500002.0
2005-08-17 03:52:00,1.19925,1.20002,1.19925,1.20002,80899999.0
2005-08-17 03:53:00,1.20038,1.20052,1.20035,1.20052,51799999.0
2005-08-17 03:54:00,1.2005,1.2005,1.20045,1.2005,72900000.0
2005-08-17 03:55:00,1.20058,1.20069,1.20058,1.20058,68500000.0
2005-08-17 03:56:00,1.20052,1.20065,1.20052,1.20055,63400000.0
2005-08-17 03:57:00,1.2006,1.2006,1.2006,1.2006,27299999.0
2005-08-17 03:58:00,1.2005,1.20065,1.2005,1.20065,16000000.0
2005-08-17 03:59:00,1.20054,1.20059,1.20054,1.20059,45500001.0
2005-08-17 04:00:00,1.20048,1.20057,1.20048,1.20057,31900001.0
2005-08-17 04:01:00,1.20055,1.20055,1.20042,1.20042,62399999.0
2005-08-17 04:02:00,1.20055,1.20055,1.20055,1.20055,26300000.0
2005-08-17 04:03:00,1.20045,1.20045,1.20045,1.20045,40800000.0
2005-08-17 04:04:00,1.2005,1.20059,1.2005,1.20053,87400001.0
2005-08-17 04:05:00,1.2005,1.2005,1.2005,1.2005,5700000.0
2005-08-17 04:06:00,1.20057,1.20065,1.20053,1.20065,31199999.0
2005-08-17 04:07:00,1.20068,1.20068,1.20054,1.20059,82900001.0
2005-08-17 04:08:00,1.20055,1.20067,1.20055,1.20062,108000001.0
2005-08-17 04:09:00,1.20062,1.20065,1.2006,1.20063,93599999.0
2005-08-17 04:10:00,1.2006,1.20067,1.20049,1.20067,107000002.0
2005-08-17 04:11:00,1.20058,1.20058,1.20057,1.20057,73600003.0
2005-08-17 04:12:00,1.20057,1.20068,1.20055,1.20068,286799999.0
2005-08-17 04:13:00,1.20075,1.20075,1.2007,1.2007,47099998.0
2005-08-17 04:14:00,1.2007,1.20075,1.20065,1.20065,113200001.0
2005-08-17 04:15:00,1.20065,1.20065,1.20065,1.20065,13600000.0
2005-08-17 04:16:00,1.20065,1.2007,1.20065,1.2007,63999998.0
2005-08-17 04:17:00,1.20068,1.20096,1.20058,1.20088,96899998.0
2005-08-17 04:18:00,1.2007,1.20072,1.2007,1.20072,4700000.0
2005-08-17 04:19:00,1.20065,1.20075,1.2005,1.2005,66199998.0
2005-08-17 04:20:00,1.20071,1.20071,1.20064,1.20064,40000001.0
2005-08-17 04:21:00,1.20055,1.2006,1.2005,1.20058,86899999.0
2005-08-17 04:22:00,1.20055,1.20065,1.20053,1.20062,137700003.0
2005-08-17 04:23:00,1.2006,1.2006,1.20055,1.20055,39890000.0
2005-08-17 04:24:00,1.20057,1.20068,1.20055,1.20055,74100000.0
2005-08-17 04:25:00,1.20053,1.20058,1.20053,1.20058,97000000.0
2005-08-17 04:26:00,1.20074,1.20074,1.20066,1.20066,33700000.0
2005-08-17 04:27:00,1.20056,1.20062,1.20056,1.20062,16000000.0
2005-08-17 04:28:00,1.2005,1.2005,1.2005,1.2005,26299999.0
2005-08-17 04:29:00,1.2006,1.20063,1.2005,1.20055,85299999.0
2005-08-17 04:30:00,1.20055,1.20065,1.20055,1.20065,33100000.0
2005-08-17 04:31:00,1.20072,1.20085,1.20072,1.20072,103299998.0
2005-08-17 04:32:00,1.2008,1.20095,1.2008,1.20095,77500001.0
2005-08-17 04:33:00,1.20095,1.201,1.2009,1.20095,101900000.0
2005-08-17 04:34:00,1.20102,1.2011,1.20098,1.20101,93900000.0
2005-08-17 04:35:00,1.20102,1.20102,1.201,1.201,51100000.0
2005-08-17 04:36:00,1.20097,1.20112,1.20097,1.20112,92800000.0
2005-08-17 04:37:00,1.2011,1.20112,1.2011,1.20112,57899999.0
2005-08-17 04:38:00,1.2011,1.20115,1.20107,1.2011,30500000.0
2005-08-17 04:39:00,1.20108,1.2011,1.20108,1.2011,29300000.0
2005-08-17 04:40:00,1.20111,1.20119,1.20111,1.20115,29600000.0
2005-08-17 04:41:00,1.20118,1.20118,1.2011,1.20113,98500001.0
2005-08-17 04:42:00,1.2012,1.2012,1.2012,1.2012,53400000.0
2005-08-17 04:43:00,1.20118,1.20125,1.2011,1.2012,57700000.0
2005-08-17 04:44:00,1.2012,1.2012,1.2012,1.2012,4000000.0
2005-08-17 04:45:00,1.20114,1.2013,1.20112,1.20128,70999999.0
2005-08-17 04:46:00,1.20122,1.20128,1.20119,1.20128,98000001.0
2005-08-17 04:47:00,1.20123,1.20128,1.2012,1.2012,90700002.0
2005-08-17 04:48:00,1.2012,1.2012,1.20115,1.20115,40700000.0
2005-08-17 04:49:00,1.20122,1.20128,1.20118,1.20118,21000000.0
2005-08-17 04:50:00,1.20115,1.20122,1.2011,1.2011,63000000.0
2005-08-17 04:51:00,1.20117,1.20123,1.20109,1.20119,91399999.0
2005-08-17 04:52:00,1.20118,1.20118,1.20102,1.20102,42300000.0
2005-08-17 04:53:00,1.20099,1.20115,1.20099,1.20115,49600000.0
2005-08-17 04:54:00,1.20116,1.20116,1.20102,1.20102,103700002.0
2005-08-17 04:55:00,1.2012,1.2017,1.20104,1.2017,155799997.0
2005-08-17 04:56:00,1.20094,1.20101,1.20091,1.20094,40900000.0
2005-08-17 04:57:00,1.20125,1.20128,1.20098,1.20103,154000000.0
2005-08-17 04:58:00,1.20093,1.20097,1.20093,1.20097,44899999.0
2005-08-17 04:59:00,1.20096,1.20098,1.20088,1.20089,94200000.0
2005-08-17 05:00:00,1.2009,1.2009,1.2008,1.2008,21500000.0
2005-08-17 05:01:00,1.2009,1.2009,1.20085,1.2009,61399999.0
2005-08-17 05:02:00,1.20086,1.20086,1.20061,1.20069,58300000.0
2005-08-17 05:03:00,1.20092,1.20095,1.20092,1.20095,4000000.0
2005-08-17 05:04:00,1.20088,1.20109,1.20088,1.20102,146000000.0
2005-08-17 05:05:00,1.201,1.201,1.201,1.201,100000.0
2005-08-17 05:06:00,1.20093,1.20099,1.20085,1.20099,72600000.0
2005-08-17 05:07:00,1.20105,1.20105,1.20083,1.2009,70800000.0
2005-08-17 05:08:00,1.20091,1.20103,1.20076,1.20103,130600003.0
2005-08-17 05:09:00,1.20084,1.20084,1.20065,1.20065,165200000.0
2005-08-17 05:10:00,1.20008,1.20068,1.19932,1.20067,144999999.0
2005-08-17 05:11:00,1.2008,1.2008,1.20077,1.20077,14800000.0
2005-08-17 05:12:00,1.20092,1.20092,1.20082,1.20082,49700000.0
2005-08-17 05:13:00,1.20072,1.20083,1.20072,1.20078,64400000.0
2005-08-17 05:14:00,1.20082,1.20082,1.20075,1.2008,98199999.0
2005-08-17 05:15:00,1.20075,1.2008,1.20073,1.20073,59699998.0
2005-08-17 05:16:00,1.20085,1.20088,1.20075,1.20075,41700000.0
2005-08-17 05:17:00,1.20082,1.20088,1.20077,1.20077,64099998.0
2005-08-17 05:18:00,1.20079,1.20089,1.20079,1.20087,30100000.0
2005-08-17 05:19:00,1.2009,1.2009,1.20082,1.20082,12000000.0
2005-08-17 05:20:00,1.20098,1.20098,1.20085,1.2009,30200000.0
2005-08-17 05:21:00,1.20093,1.20097,1.20093,1.20097,2400000.0
2005-08-17 05:22:00,1.20098,1.20098,1.2009,1.20092,71899998.0
2005-08-17 05:23:00,1.20088,1.20095,1.20085,1.20088,47600000.0
2005-08-17 05:24:00,1.20088,1.20094,1.20071,1.20092,70900001.0
2005-08-17 05:25:00,1.20087,1.20093,1.20084,1.20089,133299997.0
2005-08-17 05:26:00,1.2009,1.20095,1.20085,1.20085,21600000.0
2005-08-17 05:27:00,1.20089,1.20096,1.20089,1.20096,1600000.0
2005-08-17 05:28:00,1.20107,1.20113,1.20107,1.20113,15100000.0
2005-08-17 05:29:00,1.2012,1.2012,1.20109,1.20109,136800000.0
2005-08-17 05:30:00,1.20101,1.20113,1.20101,1.20106,135699998.0
2005-08-17 05:31:00,1.2011,1.20115,1.20102,1.2011,40100000.0
2005-08-17 05:32:00,1.20115,1.20115,1.20115,1.20115,40000001.0
2005-08-17 05:33:00,1.20113,1.20117,1.20113,1.20117,26000000.0
2005-08-17 05:34:00,1.2011,1.20113,1.20102,1.20109,75400000.0
2005-08-17 05:35:00,1.20116,1.20116,1.20112,1.20112,19900000.0
2005-08-17 05:36:00,1.2011,1.20115,1.2011,1.20115,55499999.0
2005-08-17 05:37:00,1.20109,1.20116,1.20109,1.20116,31100000.0
2005-08-17 05:38:00,1.2012,1.20125,1.2011,1.2011,59700000.0
2005-08-17 05:39:00,1.2012,1.20125,1.20115,1.20125,134300002.0
2005-08-17 05:40:00,1.20117,1.20123,1.2011,1.20113,82000001.0
2005-08-17 05:41:00,1.20045,1.20045,1.19916,1.19999,116000001.0
2005-08-17 05:42:00,1.20108,1.20132,1.20108,1.20113,66100001.0
2005-08-17 05:43:00,1.20051,1.20079,1.20051,1.20079,34500001.0
2005-08-17 05:44:00,1.20107,1.20125,1.20087,1.20113,136499998.0
2005-08-17 05:45:00,1.20098,1.20112,1.20086,1.2009,119900001.0
2005-08-17 05:46:00,1.201,1.20105,1.201,1.20105,34300000.0
2005-08-17 05:47:00,1.201,1.20103,1.20093,1.201,73299998.0
2005-08-17 05:48:00,1.20099,1.20106,1.20099,1.20106,40000001.0
2005-08-17 05:49:00,1.20112,1.20121,1.20112,1.20121,18400000.0
2005-08-17 05:50:00,1.20115,1.20122,1.20115,1.2012,195200004.0
2005-08-17 05:51:00,1.20108,1.20118,1.20107,1.20107,149799999.0
2005-08-17 05:52:00,1.2011,1.2011,1.20083,1.20083,58700000.0
2005-08-17 05:53:00,1.20086,1.20086,1.20066,1.20069,82200001.0
2005-08-17 05:54:00,1.20058,1.20058,1.20047,1.20047,22800000.0
2005-08-17 05:55:00,1.2004,1.2004,1.20028,1.20034,97999999.0
2005-08-17 05:56:00,1.20043,1.20091,1.20037,1.20064,157299996.0
2005-08-17 05:57:00,1.20025,1.20037,1.20025,1.20037,60600002.0
2005-08-17 05:58:00,1.20043,1.20057,1.20043,1.20045,81099999.0
2005-08-17 05:59:00,1.20045,1.20045,1.20045,1.20045,22300000.0
2005-08-17 06:00:00,1.20048,1.20048,1.20045,1.20048,70399999.0
2005-08-17 06:01:00,1.2005,1.20055,1.2004,1.2005,38600000.0
2005-08-17 06:02:00,1.20045,1.20055,1.2004,1.20045,33100000.0
2005-08-17 06:03:00,1.20056,1.20067,1.20056,1.20067,102300000.0
2005-08-17 06:04:00,1.20069,1.20075,1.20067,1.20067,85999998.0
2005-08-17 06:05:00,1.20078,1.20082,1.20077,1.20082,49900000.0
2005-08-17 06:06:00,1.20085,1.20085,1.20066,1.20066,70000000.0
2005-08-17 06:07:00,1.2008,1.20092,1.20079,1.20085,87699998.0
2005-08-17 06:08:00,1.2009,1.20095,1.20088,1.20092,117600000.0
2005-08-17 06:09:00,1.20087,1.20088,1.20068,1.20088,111700001.0
2005-08-17 06:10:00,1.20098,1.20098,1.2008,1.20093,77300000.0
2005-08-17 06:11:00,1.20083,1.20085,1.20072,1.20072,49600000.0
2005-08-17 06:12:00,1.20062,1.20064,1.20051,1.20051,58400000.0
2005-08-17 06:13:00,1.20104,1.20116,1.20081,1.20081,141099998.0
2005-08-17 06:14:00,1.2006,1.2006,1.20055,1.2006,100399998.0
2005-08-17 06:15:00,1.2006,1.20065,1.20053,1.20065,75000000.0
2005-08-17 06:16:00,1.2006,1.20065,1.20055,1.20063,112700000.0
2005-08-17 06:17:00,1.20065,1.20065,1.20055,1.2006,58400000.0
2005-08-17 06:18:00,1.20062,1.20067,1.20055,1.2006,76300000.0
2005-08-17 06:19:00,1.20068,1.20069,1.20063,1.20069,48300001.0
2005-08-17 06:20:00,1.20067,1.2007,1.20067,1.2007,47100001.0
2005-08-17 06:21:00,1.20068,1.20088,1.20068,1.20088,45800001.0
2005-08-17 06:22:00,1.20091,1.20091,1.20081,1.20085,67500001.0
2005-08-17 06:23:00,1.20076,1.20087,1.20076,1.20087,70600000.0
2005-08-17 06:24:00,1.20089,1.20089,1.20077,1.20082,90999999.0
2005-08-17 06:25:00,1.20078,1.20078,1.20067,1.20067,38700000.0
2005-08-17 06:26:00,1.20088,1.20098,1.20085,1.20085,94500001.0
2005-08-17 06:27:00,1.20094,1.20103,1.20094,1.20098,55900000.0
2005-08-17 06:28:00,1.20096,1.20108,1.20096,1.20098,82299999.0
2005-08-17 06:29:00,1.20105,1.20115,1.20105,1.2011,122999998.0
2005-08-17 06:30:00,1.20112,1.20112,1.20112,1.20112,19200001.0
2005-08-17 06:31:00,1.2011,1.20115,1.20105,1.20105,148199999.0
2005-08-17 06:32:00,1.20107,1.20107,1.20103,1.20103,4000000.0
2005-08-17 06:33:00,1.201,1.201,1.2009,1.2009,36400000.0
2005-08-17 06:34:00,1.20097,1.20097,1.20092,1.20092,57100001.0
2005-08-17 06:35:00,1.20088,1.20105,1.20088,1.20094,256600001.0
2005-08-17 06:36:00,1.20093,1.20093,1.20093,1.20093,24700001.0
2005-08-17 06:37:00,1.2011,1.20115,1.20096,1.20097,193800001.0
2005-08-17 06:38:00,1.20108,1.20108,1.201,1.201,15600000.0
2005-08-17 06:39:00,1.20098,1.201,1.20095,1.201,101099999.0
2005-08-17 06:40:00,1.20103,1.20103,1.20089,1.20094,63799999.0
2005-08-17 06:41:00,1.20087,1.20087,1.20063,1.20063,54690000.0
2005-08-17 06:42:00,1.20062,1.2007,1.20057,1.20062,128399998.0
2005-08-17 06:43:00,1.20055,1.2006,1.20055,1.2006,153300002.0
2005-08-17 06:44:00,1.20055,1.20068,1.20055,1.20062,41399999.0
2005-08-17 06:45:00,1.2007,1.20075,1.20065,1.20065,50800000.0
2005-08-17 06:46:00,1.20075,1.20075,1.20065,1.20065,5800000.0
2005-08-17 06:47:00,1.20066,1.20076,1.20058,1.20062,103190002.0
2005-08-17 06:48:00,1.2009,1.201,1.2006,1.20078,98699997.0
2005-08-17 06:49:00,1.20068,1.20076,1.20068,1.20076,84699999.0
2005-08-17 06:50:00,1.2008,1.20082,1.20075,1.2008,68800000.0
2005-08-17 06:51:00,1.20078,1.2008,1.2005,1.2008,55700001.0
2005-08-17 06:52:00,1.2008,1.20085,1.2007,1.20075,181900002.0
2005-08-17 06:53:00,1.20078,1.20078,1.20078,1.20078,16700001.0
2005-08-17 06:54:00,1.2008,1.2008,1.2008,1.2008,10400000.0
2005-08-17 06:55:00,1.20092,1.20092,1.20045,1.20081,123700000.0
2005-08-17 06:56:00,1.2008,1.20085,1.2008,1.2008,134100000.0
2005-08-17 06:57:00,1.2008,1.2008,1.20075,1.20075,47800001.0
2005-08-17 06:58:00,1.2008,1.2008,1.2008,1.2008,40800002.0
2005-08-17 06:59:00,1.2007,1.20085,1.2007,1.2008,116900000.0
2005-08-17 07:00:00,1.20075,1.2008,1.20075,1.20075,69499999.0
2005-08-17 07:01:00,1.20075,1.20085,1.20075,1.20075,122299999.0
2005-08-17 07:02:00,1.20084,1.20084,1.20079,1.20079,45400002.0
2005-08-17 07:03:00,1.20095,1.20095,1.20085,1.2009,97300002.0
2005-08-17 07:04:00,1.20086,1.20098,1.20086,1.20093,68600000.0
2005-08-17 07:05:00,1.20083,1.2009,1.20083,1.2009,9600000.0
2005-08-17 07:06:00,1.20095,1.20095,1.20085,1.2009,41900001.0
2005-08-17 07:07:00,1.20088,1.20088,1.20077,1.20077,63900000.0
2005-08-17 07:08:00,1.20087,1.20087,1.20066,1.20066,91100000.0
2005-08-17 07:09:00,1.2006,1.20061,1.20043,1.20052,87600001.0
2005-08-17 07:10:00,1.20047,1.20096,1.20046,1.20057,111600001.0
2005-08-17 07:11:00,1.20049,1.20065,1.20049,1.20065,32800000.0
2005-08-17 07:12:00,1.20065,1.20075,1.20065,1.20068,94400001.0
2005-08-17 07:13:00,1.20065,1.20065,1.20046,1.20058,35300001.0
2005-08-17 07:14:00,1.20053,1.20063,1.20051,1.20063,53400001.0
2005-08-17 07:15:00,1.20067,1.20073,1.20067,1.2007,79399999.0
2005-08-17 07:16:00,1.2007,1.20075,1.2006,1.20065,93700002.0
2005-08-17 07:17:00,1.20067,1.2007,1.20067,1.2007,23900000.0
2005-08-17 07:18:00,1.20065,1.2007,1.20065,1.2007,116900001.0
2005-08-17 07:19:00,1.20065,1.2007,1.20065,1.2007,24900000.0
2005-08-17 07:20:00,1.2006,1.20063,1.20034,1.20043,136200000.0
2005-08-17 07:21:00,1.2004,1.20055,1.20039,1.20055,45700001.0
2005-08-17 07:22:00,1.20055,1.2006,1.20055,1.2006,69400001.0
2005-08-17 07:23:00,1.20064,1.20071,1.20064,1.20071,42200000.0
2005-08-17 07:24:00,1.20073,1.20073,1.20065,1.20065,19900001.0
2005-08-17 07:25:00,1.2007,1.20075,1.20065,1.20065,126499999.0
2005-08-17 07:26:00,1.20065,1.20065,1.20028,1.20048,94699999.0
2005-08-17 07:27:00,1.2007,1.2007,1.20067,1.20067,35900000.0
2005-08-17 07:28:00,1.20064,1.2007,1.20052,1.20059,111700002.0
2005-08-17 07:29:00,1.20052,1.2006,1.20052,1.2006,39400000.0
2005-08-17 07:30:00,1.20055,1.20055,1.20055,1.20055,33600001.0
2005-08-17 07:31:00,1.2006,1.20065,1.20053,1.2006,177099999.0
2005-08-17 07:32:00,1.20058,1.20058,1.20032,1.20053,95500000.0
2005-08-17 07:33:00,1.20085,1.20085,1.20054,1.20058,69199998.0
2005-08-17 07:34:00,1.20053,1.20058,1.20043,1.20058,142600000.0
2005-08-17 07:35:00,1.20055,1.20065,1.20055,1.2006,47900001.0
2005-08-17 07:36:00,1.20053,1.20079,1.20049,1.20071,110300000.0
2005-08-17 07:37:00,1.20063,1.20067,1.20063,1.20067,26300001.0
2005-08-17 07:38:00,1.2007,1.2007,1.20053,1.20055,18900000.0
2005-08-17 07:39:00,1.20049,1.20065,1.20049,1.20065,94000003.0
2005-08-17 07:40:00,1.20065,1.2007,1.20065,1.20068,76300000.0
2005-08-17 07:41:00,1.20065,1.20065,1.20065,1.20065,5600000.0
2005-08-17 07:42:00,1.20067,1.20075,1.20065,1.20075,75399999.0
2005-08-17 07:43:00,1.20075,1.20075,1.20065,1.20065,37799999.0
2005-08-17 07:44:00,1.20076,1.20086,1.20061,1.20074,101200000.0
2005-08-17 07:45:00,1.20063,1.20077,1.20063,1.20075,70200001.0
2005-08-17 07:46:00,1.20067,1.2007,1.20067,1.2007,32000000.0
2005-08-17 07:47:00,1.20065,1.2007,1.20065,1.2007,8000000.0
2005-08-17 07:48:00,1.20069,1.20077,1.20069,1.20077,114599999.0
2005-08-17 07:49:00,1.20067,1.20069,1.20048,1.20052,96300000.0
2005-08-17 07:50:00,1.20059,1.20059,1.20051,1.20051,33600000.0
2005-08-17 07:51:00,1.2006,1.20063,1.20055,1.20055,107499999.0
2005-08-17 07:52:00,1.20064,1.20064,1.20061,1.20061,10100000.0
2005-08-17 07:53:00,1.20067,1.20067,1.20063,1.20063,107100003.0
2005-08-17 07:54:00,1.20063,1.20079,1.20063,1.20073,172600001.0
2005-08-17 07:55:00,1.20082,1.20087,1.20072,1.20079,69500001.0
2005-08-17 07:56:00,1.20074,1.20094,1.20065,1.20089,85900000.0
2005-08-17 07:57:00,1.20085,1.20099,1.20065,1.20099,86400002.0
2005-08-17 07:58:00,1.20102,1.20106,1.20098,1.20102,99700000.0
2005-08-17 07:59:00,1.2009,1.2009,1.20075,1.20075,41199999.0
2005-08-17 08:00:00,1.20074,1.20103,1.20074,1.20103,117000001.0
2005-08-17 08:01:00,1.20095,1.20105,1.20095,1.20105,17300001.0
2005-08-17 08:02:00,1.20105,1.20115,1.20105,1.2011,82300002.0
2005-08-17 08:03:00,1.20112,1.20125,1.20055,1.20055,109699999.0
2005-08-17 08:04:00,1.20037,1.20045,1.20035,1.20045,67100000.0
2005-08-17 08:05:00,1.20049,1.20092,1.20049,1.2009,144600000.0
2005-08-17 08:06:00,1.20079,1.20079,1.20059,1.2006,73200001.0
2005-08-17 08:07:00,1.20048,1.20048,1.20039,1.20042,78299999.0
2005-08-17 08:08:00,1.20062,1.20071,1.20062,1.20071,10400000.0
2005-08-17 08:09:00,1.201,1.201,1.20066,1.20077,81300001.0
2005-08-17 08:10:00,1.2009,1.20095,1.2008,1.20095,90800001.0
2005-08-17 08:11:00,1.20093,1.20095,1.20083,1.20095,102599999.0
2005-08-17 08:12:00,1.201,1.20117,1.20096,1.20096,41000000.0
2005-08-17 08:13:00,1.2008,1.2009,1.20064,1.2009,40800000.0
2005-08-17 08:14:00,1.201,1.20118,1.20092,1.20116,90100004.0
2005-08-17 08:15:00,1.20118,1.20118,1.20106,1.20106,47200000.0
2005-08-17 08:16:00,1.20111,1.20117,1.20101,1.20113,103400001.0
2005-08-17 08:17:00,1.20113,1.20116,1.20113,1.20115,74499998.0
2005-08-17 08:18:00,1.20113,1.20113,1.20093,1.20093,40700001.0
2005-08-17 08:19:00,1.20115,1.20115,1.2011,1.20115,68000001.0
2005-08-17 08:20:00,1.20113,1.20118,1.20113,1.20118,69600000.0
2005-08-17 08:21:00,1.20127,1.20129,1.2012,1.20129,98799999.0
2005-08-17 08:22:00,1.2013,1.20132,1.20128,1.2013,49500000.0
2005-08-17 08:23:00,1.2013,1.20135,1.20125,1.2013,123100002.0
2005-08-17 08:24:00,1.20131,1.20147,1.20131,1.20147,56500000.0
2005-08-17 08:25:00,1.20141,1.20161,1.20124,1.20161,38600001.0
2005-08-17 08:26:00,1.202,1.20266,1.202,1.20266,48600001.0
2005-08-17 08:27:00,1.20243,1.20243,1.2021,1.20217,33900000.0
2005-08-17 08:28:00,1.20201,1.20201,1.20178,1.20196,53899999.0
2005-08-17 08:29:00,1.20196,1.20202,1.20183,1.20183,55800000.0
2005-08-17 08:30:00,1.20185,1.202,1.20185,1.20198,88500001.0
2005-08-17 08:31:00,1.20204,1.20209,1.20201,1.20209,95300000.0
2005-08-17 08:32:00,1.20222,1.20243,1.20216,1.20216,171100002.0
2005-08-17 08:33:00,1.20205,1.20222,1.20205,1.20222,134800003.0
2005-08-17 08:34:00,1.20218,1.20218,1.20203,1.2021,54700000.0
2005-08-17 08:35:00,1.20215,1.20215,1.20201,1.20211,94200000.0
2005-08-17 08:36:00,1.20212,1.20215,1.20195,1.20195,128999999.0
2005-08-17 08:37:00,1.20009,1.20009,1.19881,1.19881,4800000.0
2005-08-17 08:38:00,1.19815,1.20145,1.19815,1.20142,148500000.0
2005-08-17 08:39:00,1.20148,1.20167,1.20148,1.20165,79500002.0
2005-08-17 08:40:00,1.20175,1.20182,1.20175,1.20182,44000000.0
2005-08-17 08:41:00,1.20181,1.20181,1.20125,1.20125,74599999.0
2005-08-17 08:42:00,1.2002,1.20099,1.19859,1.20095,191699997.0
2005-08-17 08:43:00,1.20098,1.20106,1.20094,1.20104,42099999.0
2005-08-17 08:44:00,1.20096,1.20119,1.20096,1.20108,197900000.0
2005-08-17 08:45:00,1.20112,1.20115,1.20077,1.20092,121299999.0
2005-08-17 08:46:00,1.20104,1.20108,1.20104,1.20108,16600000.0
2005-08-17 08:47:00,1.20112,1.20119,1.201,1.20101,162399999.0
2005-08-17 08:48:00,1.20115,1.2012,1.20115,1.2012,40500000.0
2005-08-17 08:49:00,1.20147,1.20158,1.20147,1.20158,19999999.0
2005-08-17 08:50:00,1.20152,1.20189,1.20152,1.20189,114000000.0
2005-08-17 08:51:00,1.2019,1.20194,1.20163,1.20165,140300002.0
2005-08-17 08:52:00,1.20185,1.20219,1.20185,1.20219,120600000.0
2005-08-17 08:53:00,1.20229,1.20246,1.20209,1.2022,73900000.0
2005-08-17 08:54:00,1.20234,1.20257,1.20234,1.20254,95100000.0
2005-08-17 08:55:00,1.20243,1.20243,1.20209,1.2023,62600001.0
2005-08-17 08:56:00,1.2023,1.20235,1.2023,1.20235,145399995.0
2005-08-17 08:57:00,1.2023,1.20235,1.20222,1.20222,141800004.0
2005-08-17 08:58:00,1.20198,1.20212,1.20139,1.20212,72200001.0
2005-08-17 08:59:00,1.20237,1.20257,1.20237,1.2025,110000001.0
2005-08-17 09:00:00,1.20254,1.2027,1.20244,1.20244,80800001.0
2005-08-17 09:01:00,1.20246,1.20254,1.20246,1.20254,20699999.0
2005-08-17 09:02:00,1.20268,1.20287,1.20265,1.20265,133900002.0
2005-08-17 09:03:00,1.20265,1.20267,1.20256,1.20267,66100000.0
2005-08-17 09:04:00,1.2027,1.2027,1.2025,1.20266,76200000.0
2005-08-17 09:05:00,1.20263,1.20263,1.20248,1.20263,78399998.0
2005-08-17 09:06:00,1.20249,1.20266,1.20248,1.20251,54300000.0
2005-08-17 09:07:00,1.20257,1.20268,1.20249,1.20249,39899999.0
2005-08-17 09:08:00,1.20264,1.20264,1.20247,1.20263,106699999.0
2005-08-17 09:09:00,1.20264,1.20272,1.20264,1.20272,79700000.0
2005-08-17 09:10:00,1.2027,1.2027,1.20268,1.20268,54699999.0
2005-08-17 09:11:00,1.2027,1.20273,1.20263,1.2027,193800005.0
2005-08-17 09:12:00,1.20269,1.20269,1.20269,1.20269,8400000.0
2005-08-17 09:13:00,1.20253,1.20253,1.20242,1.20242,62700000.0
2005-08-17 09:14:00,1.20245,1.20245,1.2024,1.2024,24200000.0
2005-08-17 09:15:00,1.20243,1.20247,1.2024,1.20243,87899999.0
2005-08-17 09:16:00,1.2025,1.2025,1.20247,1.20247,23500000.0
2005-08-17 09:17:00,1.20247,1.20255,1.20245,1.20245,96500001.0
2005-08-17 09:18:00,1.20242,1.20245,1.20242,1.20245,10400000.0
2005-08-17 09:19:00,1.20248,1.20262,1.20248,1.20253,124900003.0
2005-08-17 09:20:00,1.20258,1.20258,1.20246,1.20252,94600000.0
2005-08-17 09:21:00,1.20246,1.20259,1.20246,1.20252,95000000.0
2005-08-17 09:22:00,1.20253,1.20254,1.20253,1.20254,37099999.0
2005-08-17 09:23:00,1.20259,1.20266,1.20259,1.20266,2400000.0
2005-08-17 09:24:00,1.20272,1.20272,1.20255,1.20255,72000000.0
2005-08-17 09:25:00,1.20261,1.20266,1.20251,1.20266,200000000.0
2005-08-17 09:26:00,1.20263,1.20263,1.20257,1.20257,19100001.0
2005-08-17 09:27:00,1.20268,1.20283,1.20268,1.20283,58600000.0
2005-08-17 09:28:00,1.203,1.203,1.20278,1.20284,90000000.0
2005-08-17 09:29:00,1.20278,1.20294,1.20278,1.20289,95400000.0
2005-08-17 09:30:00,1.20286,1.20286,1.20282,1.20282,34200000.0
2005-08-17 09:31:00,1.20283,1.20298,1.20277,1.20277,173700000.0
2005-08-17 09:32:00,1.20273,1.20273,1.20263,1.20263,61500002.0
2005-08-17 09:33:00,1.20258,1.20258,1.2025,1.20257,67699999.0
2005-08-17 09:34:00,1.20254,1.20258,1.20251,1.20256,57300000.0
2005-08-17 09:35:00,1.20263,1.20292,1.20253,1.20273,174800000.0
2005-08-17 09:36:00,1.20261,1.20296,1.20261,1.20289,122300002.0
2005-08-17 09:37:00,1.20288,1.20292,1.20268,1.20268,91400000.0
2005-08-17 09:38:00,1.20277,1.20298,1.20277,1.20283,111199998.0
2005-08-17 09:39:00,1.20288,1.20291,1.2028,1.20291,83200001.0
2005-08-17 09:40:00,1.20278,1.20296,1.20278,1.20279,103500003.0
2005-08-17 09:41:00,1.20278,1.20278,1.20267,1.20267,128300002.0
2005-08-17 09:42:00,1.20265,1.20275,1.20263,1.20275,115100004.0
2005-08-17 09:43:00,1.2026,1.2026,1.2024,1.2024,67599999.0
2005-08-17 09:44:00,1.20189,1.20189,1.20057,1.20057,16900000.0
2005-08-17 09:45:00,1.20079,1.20126,1.20079,1.20126,37700002.0
2005-08-17 09:46:00,1.20121,1.20121,1.20089,1.20089,32800000.0
2005-08-17 09:47:00,1.20023,1.20131,1.20023,1.20131,102099999.0
2005-08-17 09:48:00,1.20147,1.20174,1.20147,1.20165,23400000.0
2005-08-17 09:49:00,1.20172,1.20174,1.20119,1.20119,66900000.0
2005-08-17 09:50:00,1.20087,1.20087,1.20058,1.2008,126500002.0
2005-08-17 09:51:00,1.20096,1.20113,1.20096,1.20113,37000000.0
2005-08-17 09:52:00,1.2011,1.20131,1.2011,1.20125,139299999.0
2005-08-17 09:53:00,1.2013,1.2013,1.2012,1.2013,115900001.0
2005-08-17 09:54:00,1.20123,1.20127,1.20121,1.20123,64299999.0
2005-08-17 09:55:00,1.20126,1.20126,1.20109,1.20123,79100002.0
2005-08-17 09:56:00,1.20122,1.20125,1.20113,1.20118,139100002.0
2005-08-17 09:57:00,1.20123,1.20129,1.20117,1.20117,79100001.0
2005-08-17 09:58:00,1.20127,1.20133,1.20127,1.20133,80400002.0
2005-08-17 09:59:00,1.2014,1.20145,1.2014,1.20142,23300000.0
2005-08-17 10:00:00,1.20133,1.20139,1.20129,1.20133,107600001.0
2005-08-17 10:01:00,1.20127,1.20138,1.20127,1.20138,62900000.0
2005-08-17 10:02:00,1.20139,1.20143,1.20126,1.20127,198499998.0
2005-08-17 10:03:00,1.2013,1.2013,1.20118,1.20121,59200000.0
2005-08-17 10:04:00,1.20141,1.20162,1.20141,1.20162,23000000.0
2005-08-17 10:05:00,1.20183,1.20183,1.20157,1.20157,44000000.0
2005-08-17 10:06:00,1.20173,1.20199,1.20173,1.20199,51900000.0
2005-08-17 10:07:00,1.20188,1.20206,1.20188,1.20189,116600002.0
2005-08-17 10:08:00,1.20194,1.20194,1.20151,1.20162,85499999.0
2005-08-17 10:09:00,1.20161,1.20161,1.20145,1.20148,92500002.0
2005-08-17 10:10:00,1.20145,1.2015,1.20145,1.20148,66700001.0
2005-08-17 10:11:00,1.2015,1.20187,1.20141,1.20187,95200000.0
2005-08-17 10:12:00,1.20164,1.20164,1.20151,1.20157,71200000.0
2005-08-17 10:13:00,1.2019,1.20235,1.20176,1.20226,112000001.0
2005-08-17 10:14:00,1.2015,1.20152,1.20145,1.2015,83599999.0
2005-08-17 10:15:00,1.20155,1.20155,1.2014,1.20145,150200000.0
2005-08-17 10:16:00,1.2014,1.20152,1.20134,1.20138,104300000.0
2005-08-17 10:17:00,1.2015,1.2015,1.20145,1.20145,90199999.0
2005-08-17 10:18:00,1.20147,1.20155,1.20145,1.20145,112200001.0
2005-08-17 10:19:00,1.20145,1.20152,1.20145,1.20145,78299999.0
2005-08-17 10:20:00,1.20195,1.20197,1.20172,1.20172,57800000.0
2005-08-17 10:21:00,1.20142,1.2015,1.20125,1.2015,85200001.0
2005-08-17 10:22:00,1.20145,1.20155,1.20145,1.2015,28700000.0
2005-08-17 10:23:00,1.2015,1.2015,1.20145,1.20145,9500000.0
2005-08-17 10:24:00,1.20152,1.20152,1.20134,1.20141,135500001.0
2005-08-17 10:25:00,1.20138,1.20138,1.20114,1.20114,123099999.0
2005-08-17 10:26:00,1.20117,1.20128,1.20117,1.20128,67000001.0
2005-08-17 10:27:00,1.20131,1.20131,1.20121,1.20121,1600000.0
2005-08-17 10:28:00,1.20112,1.20113,1.201,1.20105,88400000.0
2005-08-17 10:29:00,1.20105,1.20115,1.20103,1.20108,216599997.0
2005-08-17 10:30:00,1.20105,1.20105,1.20103,1.20103,63900000.0
2005-08-17 10:31:00,1.20109,1.20109,1.20102,1.20102,10100000.0
2005-08-17 10:32:00,1.20102,1.20106,1.20098,1.20106,98600003.0
2005-08-17 10:33:00,1.20091,1.20091,1.20047,1.20047,76099998.0
2005-08-17 10:34:00,1.20057,1.20077,1.20047,1.20066,125500001.0
2005-08-17 10:35:00,1.20061,1.20076,1.20055,1.20076,82300000.0
2005-08-17 10:36:00,1.2009,1.20108,1.2009,1.20108,72300001.0
2005-08-17 10:37:00,1.20112,1.20112,1.2009,1.20092,124100000.0
2005-08-17 10:38:00,1.20095,1.20095,1.20082,1.20082,122000000.0
2005-08-17 10:39:00,1.2009,1.20094,1.20082,1.20082,111199998.0
2005-08-17 10:40:00,1.20073,1.2008,1.20073,1.2008,4800000.0
2005-08-17 10:41:00,1.2008,1.20133,1.2008,1.20133,94900000.0
2005-08-17 10:42:00,1.20135,1.20135,1.2012,1.20127,80700000.0
2005-08-17 10:43:00,1.20143,1.2016,1.20143,1.2016,68900002.0
2005-08-17 10:44:00,1.20153,1.20162,1.20151,1.20155,116399998.0
2005-08-17 10:45:00,1.20155,1.20155,1.20148,1.2015,107700000.0
2005-08-17 10:46:00,1.20168,1.20177,1.20142,1.20148,132900001.0
2005-08-17 10:47:00,1.20137,1.2016,1.20118,1.20153,125799997.0
2005-08-17 10:48:00,1.2015,1.20157,1.20145,1.2015,173300002.0
2005-08-17 10:49:00,1.20152,1.20155,1.2014,1.20155,73600002.0
2005-08-17 10:50:00,1.20152,1.20155,1.2014,1.20155,83700001.0
2005-08-17 10:51:00,1.20152,1.20155,1.20145,1.20155,165500000.0
2005-08-17 10:52:00,1.20151,1.20157,1.2015,1.2015,38400000.0
2005-08-17 10:53:00,1.20165,1.20172,1.20165,1.20167,67399999.0
2005-08-17 10:54:00,1.2017,1.20175,1.20165,1.20175,102800001.0
2005-08-17 10:55:00,1.20176,1.2018,1.20164,1.20164,131490001.0
2005-08-17 10:56:00,1.20165,1.20176,1.20162,1.20162,92899998.0
2005-08-17 10:57:00,1.20157,1.20175,1.20157,1.20162,124399999.0
2005-08-17 10:58:00,1.20169,1.20172,1.20159,1.20162,144900002.0
2005-08-17 10:59:00,1.20173,1.20203,1.20173,1.20184,79600001.0
2005-08-17 11:00:00,1.20168,1.20241,1.20168,1.20239,123800000.0
2005-08-17 11:01:00,1.20234,1.20234,1.20164,1.20169,124200001.0
2005-08-17 11:02:00,1.2017,1.2017,1.20165,1.2017,64900000.0
2005-08-17 11:03:00,1.2017,1.20177,1.20162,1.20177,115400004.0
2005-08-17 11:04:00,1.20171,1.20171,1.20132,1.20134,116699999.0
2005-08-17 11:05:00,1.20133,1.20144,1.20133,1.2014,55700000.0
2005-08-17 11:06:00,1.20143,1.20143,1.20126,1.2013,54199999.0
2005-08-17 11:07:00,1.20134,1.20134,1.20128,1.20128,14900000.0
2005-08-17 11:08:00,1.2011,1.2011,1.20049,1.20096,75300001.0
2005-08-17 11:09:00,1.20101,1.20108,1.20101,1.20108,55600000.0
2005-08-17 11:10:00,1.2011,1.20112,1.20105,1.2011,100900001.0
2005-08-17 11:11:00,1.20108,1.20115,1.20103,1.20115,137000001.0
2005-08-17 11:12:00,1.20109,1.20112,1.20103,1.20109,187299998.0
2005-08-17 11:13:00,1.20113,1.20119,1.20111,1.20115,95799999.0
2005-08-17 11:14:00,1.20115,1.20125,1.20112,1.20112,117500003.0
2005-08-17 11:15:00,1.20113,1.20128,1.20109,1.20114,158799999.0
2005-08-17 11:16:00,1.2011,1.20115,1.20107,1.2011,54400000.0
2005-08-17 11:17:00,1.20105,1.2011,1.20105,1.20108,43800001.0
2005-08-17 11:18:00,1.20118,1.2013,1.20089,1.20101,196100001.0
2005-08-17 11:19:00,1.2011,1.20115,1.20105,1.20105,94400002.0
2005-08-17 11:20:00,1.20108,1.20108,1.20093,1.20093,175799999.0
2005-08-17 11:21:00,1.201,1.20105,1.20095,1.20095,42400000.0
2005-08-17 11:22:00,1.20103,1.20107,1.20103,1.20107,8800000.0
2005-08-17 11:23:00,1.20105,1.20115,1.20105,1.20115,48900000.0
2005-08-17 11:24:00,1.20105,1.20113,1.20105,1.2011,34400000.0
2005-08-17 11:25:00,1.20115,1.20115,1.20105,1.2011,133400000.0
2005-08-17 11:26:00,1.2011,1.20115,1.2011,1.20115,94100000.0
2005-08-17 11:27:00,1.2011,1.20113,1.20103,1.2011,97600000.0
2005-08-17 11:28:00,1.2011,1.20115,1.20105,1.2011,52600000.0
2005-08-17 11:29:00,1.20103,1.2011,1.20103,1.20103,39200000.0
2005-08-17 11:30:00,1.20105,1.20133,1.20096,1.20131,125200001.0
2005-08-17 11:31:00,1.2011,1.20115,1.20107,1.20115,58900000.0
2005-08-17 11:32:00,1.2011,1.20115,1.20103,1.2011,136400003.0
2005-08-17 11:33:00,1.20105,1.20115,1.20105,1.20115,84899999.0
2005-08-17 11:34:00,1.20108,1.20108,1.20094,1.201,113900002.0
2005-08-17 11:35:00,1.201,1.20103,1.20093,1.20095,102900000.0
2005-08-17 11:36:00,1.20096,1.20112,1.20096,1.20098,163600001.0
2005-08-17 11:37:00,1.20098,1.20105,1.20097,1.20097,60499999.0
2005-08-17 11:38:00,1.20097,1.20112,1.20097,1.20112,100500001.0
2005-08-17 11:39:00,1.20107,1.2011,1.20099,1.2011,59700000.0
2005-08-17 11:40:00,1.2011,1.20115,1.20103,1.2011,144199999.0
2005-08-17 11:41:00,1.20125,1.20156,1.20125,1.2014,143899998.0
2005-08-17 11:42:00,1.2014,1.20145,1.20135,1.20135,125100002.0
2005-08-17 11:43:00,1.2014,1.20142,1.20133,1.20142,107200001.0
2005-08-17 11:44:00,1.20117,1.20144,1.20117,1.20143,84700000.0
2005-08-17 11:45:00,1.20155,1.20155,1.2015,1.2015,53300000.0
2005-08-17 11:46:00,1.20158,1.20158,1.20143,1.20149,53900000.0
2005-08-17 11:47:00,1.20144,1.20146,1.20144,1.20146,33300000.0
2005-08-17 11:48:00,1.20143,1.20147,1.20136,1.20136,81500000.0
2005-08-17 11:49:00,1.20145,1.20148,1.20139,1.20142,83099997.0
2005-08-17 11:50:00,1.2015,1.20155,1.20145,1.2015,134500000.0
2005-08-17 11:51:00,1.2015,1.20155,1.20142,1.20142,85200002.0
2005-08-17 11:52:00,1.2015,1.20155,1.20145,1.20148,61699999.0
2005-08-17 11:53:00,1.20145,1.20155,1.20145,1.20145,126900002.0
2005-08-17 11:54:00,1.20143,1.20143,1.2013,1.20135,92600001.0
2005-08-17 11:55:00,1.20143,1.20143,1.20125,1.2013,81899999.0
2005-08-17 11:56:00,1.2013,1.2013,1.20122,1.2013,119899997.0
2005-08-17 11:57:00,1.2013,1.20135,1.20125,1.20125,153999997.0
2005-08-17 11:58:00,1.20125,1.20132,1.20125,1.20125,90300002.0
2005-08-17 11:59:00,1.20133,1.2014,1.20132,1.20138,160800001.0
2005-08-17 12:00:00,1.20145,1.20145,1.20135,1.2014,83300001.0
2005-08-17 12:01:00,1.20134,1.20134,1.20118,1.20123,39900000.0
2005-08-17 12:02:00,1.20125,1.2013,1.20125,1.20125,42300000.0
2005-08-17 12:03:00,1.20127,1.2013,1.20123,1.20123,75400000.0
2005-08-17 12:04:00,1.2014,1.2014,1.20135,1.2014,59100000.0
2005-08-17 12:05:00,1.20137,1.2014,1.20128,1.20132,42500000.0
2005-08-17 12:06:00,1.20142,1.20142,1.20117,1.20117,75799997.0
2005-08-17 12:07:00,1.2012,1.2012,1.20115,1.20115,59500001.0
2005-08-17 12:08:00,1.20115,1.20132,1.20113,1.20132,87700000.0
2005-08-17 12:09:00,1.20132,1.20136,1.20129,1.20131,108700001.0
2005-08-17 12:10:00,1.2013,1.20135,1.2013,1.20135,18300000.0
2005-08-17 12:11:00,1.20125,1.20138,1.20125,1.20138,104900000.0
2005-08-17 12:12:00,1.20135,1.20147,1.2013,1.2014,117800000.0
2005-08-17 12:13:00,1.20135,1.20149,1.20135,1.2014,115900001.0
2005-08-17 12:14:00,1.2014,1.20142,1.20135,1.20135,42600000.0
2005-08-17 12:15:00,1.20135,1.20145,1.20135,1.20145,39400000.0
2005-08-17 12:16:00,1.20142,1.2015,1.20139,1.20143,69600000.0
2005-08-17 12:17:00,1.20145,1.20145,1.20135,1.20137,68799999.0
2005-08-17 12:18:00,1.20142,1.2015,1.20135,1.20135,111199998.0
2005-08-17 12:19:00,1.20147,1.20167,1.20147,1.20161,135099999.0
2005-08-17 12:20:00,1.20164,1.20178,1.20164,1.20173,68800000.0
2005-08-17 12:21:00,1.20171,1.20175,1.20154,1.20172,239800007.0
2005-08-17 12:22:00,1.2018,1.2018,1.20171,1.20174,90700004.0
2005-08-17 12:23:00,1.20173,1.20174,1.20159,1.20174,111100002.0
2005-08-17 12:24:00,1.20184,1.2019,1.20184,1.2019,70600000.0
2005-08-17 12:25:00,1.20193,1.20197,1.20182,1.2019,50100000.0
2005-08-17 12:26:00,1.20207,1.20211,1.20196,1.20199,64900001.0
2005-08-17 12:27:00,1.20195,1.20195,1.20178,1.20195,34200000.0
2005-08-17 12:28:00,1.20189,1.20197,1.20185,1.20197,126800001.0
2005-08-17 12:29:00,1.2019,1.20196,1.20182,1.20196,47200000.0
2005-08-17 12:30:00,1.20212,1.2022,1.20198,1.20198,59100000.0
2005-08-17 12:31:00,1.20185,1.20213,1.20182,1.20213,113999999.0
2005-08-17 12:32:00,1.20206,1.20221,1.20206,1.20212,89300000.0
2005-08-17 12:33:00,1.20216,1.20229,1.20216,1.20225,52299998.0
2005-08-17 12:34:00,1.2023,1.20232,1.2021,1.2021,52300000.0
2005-08-17 12:35:00,1.20207,1.20207,1.20182,1.20182,72199999.0
2005-08-17 12:36:00,1.20188,1.20202,1.20188,1.202,86500001.0
2005-08-17 12:37:00,1.20198,1.20201,1.20191,1.20193,99799998.0
2005-08-17 12:38:00,1.20196,1.20196,1.20196,1.20196,45800001.0
2005-08-17 12:39:00,1.20202,1.20202,1.2019,1.20192,84399999.0
2005-08-17 12:40:00,1.20195,1.20195,1.20182,1.20192,187000002.0
2005-08-17 12:41:00,1.20187,1.20187,1.20167,1.2017,171400000.0
2005-08-17 12:42:00,1.20174,1.20186,1.20174,1.20186,81300000.0
2005-08-17 12:43:00,1.20171,1.20174,1.20171,1.20174,39100002.0
2005-08-17 12:44:00,1.20162,1.20167,1.20154,1.20167,91100001.0
2005-08-17 12:45:00,1.20155,1.20155,1.20112,1.20119,21900000.0
2005-08-17 12:46:00,1.201,1.201,1.20052,1.20098,131000001.0
2005-08-17 12:47:00,1.20112,1.20112,1.20098,1.20107,35190000.0
2005-08-17 12:48:00,1.20111,1.20111,1.20089,1.20093,156000000.0
2005-08-17 12:49:00,1.20097,1.20119,1.20096,1.20105,59800001.0
2005-08-17 12:50:00,1.20103,1.2012,1.20101,1.2012,36200000.0
2005-08-17 12:51:00,1.20115,1.20115,1.20098,1.20103,64900000.0
2005-08-17 12:52:00,1.20102,1.20102,1.20083,1.20084,69300001.0
2005-08-17 12:53:00,1.20082,1.2009,1.20082,1.2009,63800001.0
2005-08-17 12:54:00,1.20089,1.20089,1.20081,1.20081,33500000.0
2005-08-17 12:55:00,1.20065,1.20065,1.20024,1.20024,70299999.0
2005-08-17 12:56:00,1.20032,1.20037,1.20014,1.20015,72799999.0
2005-08-17 12:57:00,1.20013,1.20031,1.20013,1.20021,120200001.0
2005-08-17 12:58:00,1.20023,1.20043,1.20023,1.20043,31900000.0
2005-08-17 12:59:00,1.20045,1.20095,1.2004,1.2007,125999999.0
2005-08-17 13:00:00,1.20047,1.2005,1.20035,1.20035,106700001.0
2005-08-17 13:01:00,1.20041,1.20041,1.20014,1.2002,100490000.0
2005-08-17 13:02:00,1.19995,1.20012,1.19987,1.19996,78900001.0
2005-08-17 13:03:00,1.19938,1.19938,1.19906,1.19917,77000000.0
2005-08-17 13:04:00,1.19921,1.19934,1.199,1.19904,133399999.0
2005-08-17 13:05:00,1.19911,1.19949,1.19902,1.19902,127500004.0
2005-08-17 13:06:00,1.19898,1.19898,1.19891,1.19891,108500000.0
2005-08-17 13:07:00,1.19898,1.199,1.19895,1.19895,101400000.0
2005-08-17 13:08:00,1.199,1.19905,1.19895,1.199,67600000.0
2005-08-17 13:09:00,1.19903,1.19927,1.19903,1.19927,68999999.0
2005-08-17 13:10:00,1.19929,1.19929,1.19923,1.19927,89700001.0
2005-08-17 13:11:00,1.19929,1.19929,1.19926,1.19929,90200000.0
2005-08-17 13:12:00,1.19927,1.19927,1.19904,1.19904,8700000.0
2005-08-17 13:13:00,1.19908,1.19919,1.19908,1.19919,38500000.0
2005-08-17 13:14:00,1.19923,1.1993,1.1992,1.1993,104100000.0
2005-08-17 13:15:00,1.1993,1.19937,1.1993,1.19937,72500002.0
2005-08-17 13:16:00,1.19928,1.19928,1.19928,1.19928,24700000.0
2005-08-17 13:17:00,1.19929,1.19936,1.19926,1.19936,54900000.0
2005-08-17 13:18:00,1.19947,1.19961,1.19935,1.19935,148399998.0
2005-08-17 13:19:00,1.19947,1.1996,1.19947,1.19952,124500003.0
2005-08-17 13:20:00,1.19944,1.19947,1.19931,1.19947,76500000.0
2005-08-17 13:21:00,1.19945,1.19946,1.19934,1.19943,111600001.0
2005-08-17 13:22:00,1.19945,1.19967,1.19945,1.1996,81000001.0
2005-08-17 13:23:00,1.1996,1.1996,1.1996,1.1996,14600000.0
2005-08-17 13:24:00,1.19964,1.19977,1.19964,1.19975,58400000.0
2005-08-17 13:25:00,1.19975,1.19985,1.19975,1.1998,71200000.0
2005-08-17 13:26:00,1.19984,1.20002,1.19984,1.19992,48800000.0
2005-08-17 13:27:00,1.19998,1.19998,1.19986,1.19998,53899999.0
2005-08-17 13:28:00,1.19997,1.19997,1.19987,1.19987,51999999.0
2005-08-17 13:29:00,1.19992,1.19996,1.19963,1.19963,65800000.0
2005-08-17 13:30:00,1.19957,1.19957,1.19945,1.1995,88200000.0
2005-08-17 13:31:00,1.19946,1.19963,1.19946,1.19953,67599998.0
2005-08-17 13:32:00,1.1996,1.1996,1.19958,1.19958,31100000.0
2005-08-17 13:33:00,1.19962,1.19962,1.19944,1.19948,53300000.0
2005-08-17 13:34:00,1.19927,1.19933,1.19927,1.19933,17700000.0
2005-08-17 13:35:00,1.19939,1.19944,1.1993,1.19938,153399995.0
2005-08-17 13:36:00,1.19931,1.19941,1.19931,1.19941,151300001.0
2005-08-17 13:37:00,1.19945,1.19945,1.19945,1.19945,4800000.0
2005-08-17 13:38:00,1.19942,1.19949,1.19942,1.19942,28100000.0
2005-08-17 13:39:00,1.19925,1.19925,1.19915,1.19915,12800000.0
2005-08-17 13:40:00,1.19899,1.19908,1.19898,1.19908,117100002.0
2005-08-17 13:41:00,1.19901,1.19913,1.19897,1.19905,64400000.0
2005-08-17 13:42:00,1.19915,1.19915,1.19903,1.19905,164700003.0
2005-08-17 13:43:00,1.19915,1.19915,1.19905,1.19905,20000000.0
2005-08-17 13:44:00,1.19931,1.19939,1.19931,1.19931,58300000.0
2005-08-17 13:45:00,1.19925,1.19935,1.19925,1.19935,92000000.0
2005-08-17 13:46:00,1.19935,1.19935,1.1993,1.1993,23300000.0
2005-08-17 13:47:00,1.1992,1.19964,1.19916,1.19962,90800001.0
2005-08-17 13:48:00,1.1994,1.19955,1.1994,1.19955,2900000.0
2005-08-17 13:49:00,1.19963,1.2,1.19962,1.19978,93099998.0
2005-08-17 13:50:00,1.1997,1.19972,1.19965,1.1997,95300000.0
2005-08-17 13:51:00,1.19968,1.19968,1.19939,1.19945,185700001.0
2005-08-17 13:52:00,1.19946,1.19956,1.1994,1.19943,60499999.0
2005-08-17 13:53:00,1.19937,1.1994,1.19937,1.1994,39000001.0
2005-08-17 13:54:00,1.19944,1.19956,1.19943,1.19947,126599999.0
2005-08-17 13:55:00,1.19945,1.19948,1.19945,1.19948,117800003.0
2005-08-17 13:56:00,1.19945,1.19958,1.19945,1.19958,161400004.0
2005-08-17 13:57:00,1.19955,1.19965,1.1994,1.1996,90599999.0
2005-08-17 13:58:00,1.19961,1.19977,1.19955,1.19967,124800000.0
2005-08-17 13:59:00,1.19966,1.19978,1.19966,1.19971,91999997.0
2005-08-17 14:00:00,1.19968,1.19979,1.19964,1.19978,66099999.0
2005-08-17 14:01:00,1.19987,1.19996,1.19987,1.19991,76500002.0
2005-08-17 14:02:00,1.19988,1.19992,1.19984,1.19989,98400000.0
2005-08-17 14:03:00,1.19987,1.19993,1.1998,1.19993,41700000.0
2005-08-17 14:04:00,1.19991,1.20017,1.19991,1.2001,175500002.0
2005-08-17 14:05:00,1.19995,1.19995,1.19978,1.19988,102100000.0
2005-08-17 14:06:00,1.20005,1.20038,1.20005,1.20038,28500000.0
2005-08-17 14:07:00,1.20047,1.20077,1.20047,1.20077,35900000.0
2005-08-17 14:08:00,1.20083,1.20083,1.20075,1.2008,115700001.0
2005-08-17 14:09:00,1.20103,1.2012,1.20103,1.20108,47000000.0
2005-08-17 14:10:00,1.20114,1.20121,1.20108,1.20121,83000000.0
2005-08-17 14:11:00,1.20119,1.20126,1.2011,1.20126,126300000.0
2005-08-17 14:12:00,1.20122,1.20122,1.20093,1.20108,139100001.0
2005-08-17 14:13:00,1.20101,1.20101,1.20087,1.20087,66100000.0
2005-08-17 14:14:00,1.20081,1.20104,1.20081,1.20103,100600000.0
2005-08-17 14:15:00,1.20107,1.20128,1.20107,1.20115,48700000.0
2005-08-17 14:16:00,1.20127,1.20144,1.20127,1.20138,81000000.0
2005-08-17 14:17:00,1.20147,1.20147,1.20116,1.20116,21600000.0
2005-08-17 14:18:00,1.20118,1.20127,1.20118,1.20127,26600000.0
2005-08-17 14:19:00,1.2012,1.2013,1.20115,1.20124,109499998.0
2005-08-17 14:20:00,1.20115,1.20123,1.20109,1.20119,76999998.0
2005-08-17 14:21:00,1.20118,1.20119,1.20109,1.20112,90899999.0
2005-08-17 14:22:00,1.20107,1.20114,1.20083,1.20083,63500001.0
2005-08-17 14:23:00,1.20068,1.20068,1.2003,1.20034,165199999.0
2005-08-17 14:24:00,1.20043,1.20056,1.2004,1.20055,104200002.0
2005-08-17 14:25:00,1.20048,1.20048,1.20047,1.20047,38800001.0
2005-08-17 14:26:00,1.20039,1.20049,1.20039,1.20044,40700001.0
2005-08-17 14:27:00,1.2005,1.20059,1.20045,1.20051,158400003.0
2005-08-17 14:28:00,1.20057,1.20072,1.20056,1.20072,128400001.0
2005-08-17 14:29:00,1.20072,1.20092,1.20072,1.20077,24899999.0
2005-08-17 14:30:00,1.20095,1.2016,1.20095,1.2016,77300000.0
2005-08-17 14:31:00,1.20167,1.20187,1.20145,1.20187,207300002.0
2005-08-17 14:32:00,1.20209,1.20236,1.20208,1.20235,130800001.0
2005-08-17 14:33:00,1.2024,1.2024,1.20202,1.20202,57200000.0
2005-08-17 14:34:00,1.20183,1.20197,1.20157,1.2017,163699999.0
2005-08-17 14:35:00,1.20153,1.20153,1.20115,1.20115,103600001.0
2005-08-17 14:36:00,1.2013,1.20131,1.20104,1.2011,79900000.0
2005-08-17 14:37:00,1.2012,1.2012,1.20086,1.20096,193800000.0
2005-08-17 14:38:00,1.20107,1.20126,1.20104,1.20106,194600000.0
2005-08-17 14:39:00,1.20093,1.20131,1.20076,1.20131,43800000.0
2005-08-17 14:40:00,1.2013,1.2013,1.20116,1.20126,112700003.0
2005-08-17 14:41:00,1.20125,1.20136,1.20118,1.20122,211900000.0
2005-08-17 14:42:00,1.20118,1.20131,1.20116,1.20131,59900000.0
2005-08-17 14:43:00,1.20133,1.20167,1.20133,1.20165,175299999.0
2005-08-17 14:44:00,1.20154,1.20164,1.20143,1.20147,71300000.0
2005-08-17 14:45:00,1.20137,1.20158,1.20137,1.20152,85299999.0
2005-08-17 14:46:00,1.20145,1.20158,1.20142,1.20158,82700002.0
2005-08-17 14:47:00,1.20149,1.20149,1.20141,1.20141,35700000.0
2005-08-17 14:48:00,1.20134,1.20145,1.20132,1.20132,98800002.0
2005-08-17 14:49:00,1.20124,1.20127,1.20121,1.20125,96600001.0
2005-08-17 14:50:00,1.20138,1.20138,1.20125,1.20125,102500000.0
2005-08-17 14:51:00,1.20149,1.20159,1.20103,1.20109,73800001.0
2005-08-17 14:52:00,1.20132,1.20147,1.20101,1.20101,115000001.0
2005-08-17 14:53:00,1.2009,1.20163,1.2009,1.20132,129600002.0
2005-08-17 14:54:00,1.20112,1.20127,1.20112,1.20121,87200001.0
2005-08-17 14:55:00,1.20125,1.20125,1.20115,1.20125,99499998.0
2005-08-17 14:56:00,1.20106,1.20106,1.20075,1.20077,154800000.0
2005-08-17 14:57:00,1.20085,1.20085,1.20062,1.20066,131000004.0
2005-08-17 14:58:00,1.20078,1.20078,1.20058,1.20058,114000000.0
2005-08-17 14:59:00,1.20086,1.20129,1.20086,1.20129,81499999.0
2005-08-17 15:00:00,1.20112,1.20146,1.20112,1.20146,59899999.0
2005-08-17 15:01:00,1.2014,1.2014,1.20116,1.20129,165599999.0
2005-08-17 15:02:00,1.20117,1.20125,1.20111,1.20117,92300002.0
2005-08-17 15:03:00,1.20128,1.20139,1.20127,1.20137,87500002.0
2005-08-17 15:04:00,1.2013,1.2013,1.20106,1.2011,70699999.0
2005-08-17 15:05:00,1.20113,1.20118,1.20107,1.20107,128399998.0
2005-08-17 15:06:00,1.20113,1.20146,1.20113,1.20146,176200000.0
2005-08-17 15:07:00,1.2015,1.20161,1.20148,1.20158,108700000.0
2005-08-17 15:08:00,1.20142,1.20154,1.20138,1.20138,76900000.0
2005-08-17 15:09:00,1.20131,1.20145,1.20128,1.20145,46600000.0
2005-08-17 15:10:00,1.20161,1.20169,1.20161,1.20169,48700002.0
2005-08-17 15:11:00,1.20174,1.20179,1.20153,1.20167,162800003.0
2005-08-17 15:12:00,1.20159,1.20193,1.20145,1.20193,143800004.0
2005-08-17 15:13:00,1.20199,1.20233,1.20199,1.20227,165799999.0
2005-08-17 15:14:00,1.20255,1.2031,1.20255,1.2029,58100002.0
2005-08-17 15:15:00,1.20343,1.20344,1.20311,1.2033,151700002.0
2005-08-17 15:16:00,1.20338,1.20406,1.20334,1.20406,81400000.0
2005-08-17 15:17:00,1.20451,1.20522,1.20451,1.20503,32900000.0
2005-08-17 15:18:00,1.20518,1.2058,1.20518,1.2058,51800000.0
2005-08-17 15:19:00,1.20546,1.20559,1.20524,1.20524,136199999.0
2005-08-17 15:20:00,1.20507,1.20507,1.20477,1.20485,107300000.0
2005-08-17 15:21:00,1.20478,1.20502,1.20478,1.20499,113800002.0
2005-08-17 15:22:00,1.20495,1.20496,1.20463,1.20463,86299998.0
2005-08-17 15:23:00,1.20462,1.20478,1.20462,1.20468,32900000.0
2005-08-17 15:24:00,1.20471,1.20477,1.20466,1.20477,93899999.0
2005-08-17 15:25:00,1.20482,1.20494,1.20482,1.20491,102900002.0
2005-08-17 15:26:00,1.20502,1.20502,1.20488,1.20488,44300000.0
2005-08-17 15:27:00,1.20483,1.20483,1.20465,1.20469,82600001.0
2005-08-17 15:28:00,1.20475,1.20483,1.20465,1.20465,87800000.0
2005-08-17 15:29:00,1.2046,1.2046,1.20399,1.20399,61199998.0
2005-08-17 15:30:00,1.20363,1.204,1.20336,1.204,87900000.0
2005-08-17 15:31:00,1.2043,1.20475,1.2042,1.20475,91599999.0
2005-08-17 15:32:00,1.20475,1.20475,1.20459,1.20473,97399998.0
2005-08-17 15:33:00,1.20474,1.20477,1.20473,1.20473,75100000.0
2005-08-17 15:34:00,1.20472,1.20472,1.20452,1.20458,139400001.0
2005-08-17 15:35:00,1.20458,1.20482,1.20457,1.20476,82899999.0
2005-08-17 15:36:00,1.20495,1.20511,1.20495,1.20504,114700000.0
2005-08-17 15:37:00,1.20533,1.20567,1.20533,1.20567,83100000.0
2005-08-17 15:38:00,1.206,1.20638,1.206,1.20638,100500003.0
2005-08-17 15:39:00,1.20638,1.20645,1.20622,1.20645,149999997.0
2005-08-17 15:40:00,1.20652,1.20658,1.20643,1.20645,44500001.0
2005-08-17 15:41:00,1.2063,1.20643,1.20629,1.20639,70700000.0
2005-08-17 15:42:00,1.20628,1.20651,1.20619,1.20651,88400000.0
2005-08-17 15:43:00,1.20683,1.20684,1.20666,1.20666,108899999.0
2005-08-17 15:44:00,1.20682,1.20683,1.20662,1.20667,167900001.0
2005-08-17 15:45:00,1.20658,1.20658,1.20631,1.20631,48099999.0
2005-08-17 15:46:00,1.20635,1.20649,1.20635,1.20641,114700002.0
2005-08-17 15:47:00,1.20646,1.20646,1.2063,1.20632,150799998.0
2005-08-17 15:48:00,1.20643,1.20645,1.20625,1.2063,117700001.0
2005-08-17 15:49:00,1.2064,1.2065,1.2063,1.20638,80100001.0
2005-08-17 15:50:00,1.20645,1.20667,1.20645,1.20667,117800000.0
2005-08-17 15:51:00,1.20668,1.20691,1.20664,1.20688,43700001.0
2005-08-17 15:52:00,1.2069,1.20698,1.20671,1.20698,59399999.0
2005-08-17 15:53:00,1.20597,1.20697,1.2047,1.20693,67800000.0
2005-08-17 15:54:00,1.20695,1.20695,1.20688,1.20688,28899999.0
2005-08-17 15:55:00,1.20682,1.20702,1.20678,1.20702,56900001.0
2005-08-17 15:56:00,1.20699,1.20699,1.20684,1.20684,52100000.0
2005-08-17 15:57:00,1.20684,1.20694,1.20684,1.20685,87300000.0
2005-08-17 15:58:00,1.20688,1.20692,1.20683,1.20687,135100002.0
2005-08-17 15:59:00,1.20705,1.20707,1.20705,1.20707,68599998.0
2005-08-17 16:00:00,1.20734,1.20744,1.20734,1.20742,101899999.0
2005-08-17 16:01:00,1.20738,1.20747,1.20734,1.20747,116800000.0
2005-08-17 16:02:00,1.20741,1.20741,1.2071,1.20716,108700003.0
2005-08-17 16:03:00,1.20718,1.20725,1.20712,1.20725,28500000.0
2005-08-17 16:04:00,1.20722,1.20724,1.20705,1.20706,40500000.0
2005-08-17 16:05:00,1.20711,1.20717,1.20709,1.20709,52600000.0
2005-08-17 16:06:00,1.20714,1.20719,1.20712,1.20719,99700001.0
2005-08-17 16:07:00,1.2073,1.20733,1.20725,1.20725,97499998.0
2005-08-17 16:08:00,1.20721,1.20732,1.20719,1.20732,111100001.0
2005-08-17 16:09:00,1.20625,1.20754,1.20481,1.20754,57900000.0
2005-08-17 16:10:00,1.20837,1.20858,1.20827,1.20839,86300000.0
2005-08-17 16:11:00,1.20842,1.20853,1.20842,1.20847,107099999.0
2005-08-17 16:12:00,1.20858,1.20869,1.20855,1.20855,52400001.0
2005-08-17 16:13:00,1.20849,1.20863,1.20838,1.20856,209299998.0
2005-08-17 16:14:00,1.20847,1.20851,1.20836,1.20836,73200000.0
2005-08-17 16:15:00,1.20832,1.20832,1.20814,1.20828,61800001.0
2005-08-17 16:16:00,1.20837,1.20839,1.20818,1.20819,75100002.0
2005-08-17 16:17:00,1.20823,1.20823,1.20806,1.20806,113999999.0
2005-08-17 16:18:00,1.20808,1.20814,1.20798,1.20814,57000000.0
2005-08-17 16:19:00,1.20808,1.20808,1.20778,1.20778,138699998.0
2005-08-17 16:20:00,1.2077,1.2078,1.20766,1.2078,79600000.0
2005-08-17 16:21:00,1.20773,1.20773,1.20743,1.20771,94699999.0
2005-08-17 16:22:00,1.20785,1.20791,1.20774,1.20786,79599999.0
2005-08-17 16:23:00,1.20798,1.20811,1.20797,1.20804,251300003.0
2005-08-17 16:24:00,1.20817,1.20836,1.20817,1.20819,40700001.0
2005-08-17 16:25:00,1.20822,1.20824,1.20811,1.20818,123300000.0
2005-08-17 16:26:00,1.20817,1.20826,1.20811,1.20811,98299999.0
2005-08-17 16:27:00,1.20815,1.20815,1.208,1.20814,106199999.0
2005-08-17 16:28:00,1.20813,1.20813,1.20807,1.20807,27900000.0
2005-08-17 16:29:00,1.20797,1.20803,1.20793,1.20799,39200000.0
2005-08-17 16:30:00,1.20807,1.20807,1.20795,1.208,115300002.0
2005-08-17 16:31:00,1.20776,1.20776,1.20761,1.20761,64900001.0
2005-08-17 16:32:00,1.20773,1.20773,1.20736,1.20753,121800002.0
2005-08-17 16:33:00,1.20748,1.20748,1.20718,1.20719,63200000.0
2005-08-17 16:34:00,1.20708,1.20715,1.2067,1.2067,116700001.0
2005-08-17 16:35:00,1.20686,1.20728,1.20682,1.20728,142700002.0
2005-08-17 16:36:00,1.20718,1.20728,1.20718,1.20728,7200000.0
2005-08-17 16:37:00,1.2073,1.2073,1.20723,1.2073,40500000.0
2005-08-17 16:38:00,1.20725,1.20725,1.20698,1.20718,148800001.0
2005-08-17 16:39:00,1.20723,1.2073,1.20709,1.2073,63200000.0
2005-08-17 16:40:00,1.20723,1.20727,1.20717,1.20725,118900002.0
2005-08-17 16:41:00,1.20725,1.20752,1.20725,1.20752,39600000.0
2005-08-17 16:42:00,1.20752,1.20753,1.20734,1.20753,105100002.0
2005-08-17 16:43:00,1.20754,1.20767,1.20754,1.20761,92800001.0
2005-08-17 16:44:00,1.20755,1.20755,1.20736,1.20748,49600000.0
2005-08-17 16:45:00,1.20753,1.20753,1.20736,1.20745,99800001.0
2005-08-17 16:46:00,1.20737,1.20737,1.20729,1.20733,56799999.0
2005-08-17 16:47:00,1.20738,1.20738,1.20732,1.20733,78499999.0
2005-08-17 16:48:00,1.20733,1.20738,1.20728,1.20738,76300000.0
2005-08-17 16:49:00,1.20738,1.20746,1.20732,1.20738,137600000.0
2005-08-17 16:50:00,1.2073,1.20732,1.20718,1.20725,84700001.0
2005-08-17 16:51:00,1.20727,1.20727,1.20707,1.20725,91800002.0
2005-08-17 16:52:00,1.20721,1.20732,1.20721,1.20732,8800000.0
2005-08-17 16:53:00,1.20733,1.20759,1.20733,1.2074,84699999.0
2005-08-17 16:54:00,1.20745,1.20749,1.20727,1.20727,156800002.0
2005-08-17 16:55:00,1.2076,1.2076,1.20734,1.20734,65299999.0
2005-08-17 16:56:00,1.20732,1.20733,1.20714,1.20715,136499998.0
2005-08-17 16:57:00,1.20734,1.2076,1.20734,1.2074,91000003.0
2005-08-17 16:58:00,1.20684,1.20701,1.20433,1.20701,96700002.0
2005-08-17 16:59:00,1.20757,1.20768,1.20753,1.20765,179399999.0
2005-08-17 17:00:00,1.20769,1.20773,1.20747,1.2075,50399999.0
2005-08-17 17:01:00,1.20757,1.2076,1.20757,1.2076,48800001.0
2005-08-17 17:02:00,1.20761,1.20761,1.20737,1.20737,65300000.0
2005-08-17 17:03:00,1.20744,1.20768,1.20744,1.20768,90800002.0
2005-08-17 17:04:00,1.20763,1.20807,1.20757,1.20807,110099999.0
2005-08-17 17:05:00,1.20817,1.20817,1.20804,1.20804,46300000.0
2005-08-17 17:06:00,1.20807,1.20822,1.20807,1.20807,82300000.0
2005-08-17 17:07:00,1.20801,1.20844,1.20801,1.20844,127200000.0
2005-08-17 17:08:00,1.20828,1.20842,1.20819,1.20842,101100001.0
2005-08-17 17:09:00,1.20848,1.20848,1.20832,1.20832,30400000.0
2005-08-17 17:10:00,1.2082,1.20834,1.20814,1.20827,92300001.0
2005-08-17 17:11:00,1.20787,1.20807,1.20787,1.20793,114700001.0
2005-08-17 17:12:00,1.20783,1.20807,1.20781,1.20807,71000000.0
2005-08-17 17:13:00,1.20798,1.20798,1.20797,1.20797,37400000.0
2005-08-17 17:14:00,1.20779,1.20798,1.20779,1.20792,66599999.0
2005-08-17 17:15:00,1.20785,1.20785,1.20785,1.20785,12800000.0
2005-08-17 17:16:00,1.20786,1.20786,1.20777,1.20777,27899999.0
2005-08-17 17:17:00,1.20781,1.20789,1.20777,1.20777,75200000.0
2005-08-17 17:18:00,1.20776,1.20776,1.20759,1.20763,58200000.0
2005-08-17 17:19:00,1.20779,1.20785,1.20756,1.20756,64499999.0
2005-08-17 17:20:00,1.20744,1.20744,1.20729,1.20742,241899999.0
2005-08-17 17:21:00,1.20715,1.20715,1.20705,1.20705,37700000.0
2005-08-17 17:22:00,1.2069,1.20696,1.20681,1.20687,31100000.0
2005-08-17 17:23:00,1.20703,1.2071,1.20687,1.20687,144699999.0
2005-08-17 17:24:00,1.20685,1.20685,1.20662,1.20666,96499999.0
2005-08-17 17:25:00,1.20675,1.20696,1.20675,1.20677,51900001.0
2005-08-17 17:26:00,1.20679,1.20682,1.20672,1.20675,104600000.0
2005-08-17 17:27:00,1.20676,1.20676,1.20672,1.20672,11200000.0
2005-08-17 17:28:00,1.20658,1.2068,1.20656,1.20663,84900001.0
2005-08-17 17:29:00,1.2065,1.20654,1.20646,1.20652,77300001.0
2005-08-17 17:30:00,1.20642,1.20649,1.2064,1.2064,89700002.0
2005-08-17 17:31:00,1.20647,1.20653,1.20639,1.20648,78999999.0
2005-08-17 17:32:00,1.20649,1.20649,1.20635,1.20635,66100000.0
2005-08-17 17:33:00,1.20625,1.20635,1.20611,1.20611,70300000.0
2005-08-17 17:34:00,1.20585,1.20585,1.20566,1.20576,66600001.0
2005-08-17 17:35:00,1.20582,1.20595,1.20572,1.20573,133799998.0
2005-08-17 17:36:00,1.20585,1.20585,1.20575,1.20575,17600000.0
2005-08-17 17:37:00,1.20583,1.20583,1.20575,1.20577,37500001.0
2005-08-17 17:38:00,1.20568,1.20577,1.20566,1.20567,91000000.0
2005-08-17 17:39:00,1.20572,1.20578,1.20572,1.20572,71000001.0
2005-08-17 17:40:00,1.20572,1.20572,1.20562,1.20568,85099999.0
2005-08-17 17:41:00,1.2058,1.206,1.2058,1.206,55300002.0
2005-08-17 17:42:00,1.20612,1.20626,1.20612,1.20621,69100001.0
2005-08-17 17:43:00,1.20624,1.20635,1.20624,1.20626,30300000.0
2005-08-17 17:44:00,1.20628,1.20633,1.20628,1.2063,108699999.0
2005-08-17 17:45:00,1.20635,1.20638,1.20628,1.20638,79600000.0
2005-08-17 17:46:00,1.2064,1.2064,1.20634,1.20637,51000000.0
2005-08-17 17:47:00,1.2064,1.20656,1.2064,1.20656,105800000.0
2005-08-17 17:48:00,1.20646,1.20647,1.20633,1.20647,78900001.0
2005-08-17 17:49:00,1.2065,1.20657,1.2065,1.20657,13600000.0
2005-08-17 17:50:00,1.20655,1.20655,1.2064,1.2064,50099998.0
2005-08-17 17:51:00,1.20646,1.20661,1.20646,1.2066,116400000.0
2005-08-17 17:52:00,1.20657,1.20673,1.20654,1.20661,74499999.0
2005-08-17 17:53:00,1.20651,1.20664,1.20651,1.20656,124800002.0
2005-08-17 17:54:00,1.20658,1.2067,1.2065,1.2067,89500000.0
2005-08-17 17:55:00,1.20678,1.20701,1.20678,1.207,124600000.0
2005-08-17 17:56:00,1.20695,1.20719,1.20692,1.20692,167500003.0
2005-08-17 17:57:00,1.20717,1.20717,1.20695,1.20707,127600000.0
2005-08-17 17:58:00,1.2071,1.20714,1.20693,1.20694,136000001.0
2005-08-17 17:59:00,1.20692,1.20704,1.20666,1.20688,77300001.0
2005-08-17 18:00:00,1.2071,1.20714,1.207,1.20708,96400000.0
2005-08-17 18:01:00,1.2071,1.20724,1.20706,1.20717,575800002.0
2005-08-17 18:02:00,1.20714,1.20745,1.20714,1.20743,837600004.0
2005-08-17 18:03:00,1.20753,1.20806,1.20753,1.20794,768800003.0
2005-08-17 18:04:00,1.20796,1.20796,1.20775,1.20775,797200002.0
2005-08-17 18:05:00,1.20782,1.20799,1.20777,1.20799,1053000000.0
2005-08-17 18:06:00,1.20791,1.20791,1.20717,1.2076,627000000.0
2005-08-17 18:07:00,1.20758,1.20759,1.20743,1.20743,1066500000.0
2005-08-17 18:08:00,1.20729,1.20742,1.20695,1.20702,907200000.0
2005-08-17 18:09:00,1.20683,1.20683,1.20637,1.20637,369800002.0
2005-08-17 18:10:00,1.20643,1.20673,1.20643,1.20661,648200005.0
2005-08-17 18:11:00,1.20685,1.20687,1.20668,1.20684,851700003.0
2005-08-17 18:12:00,1.20702,1.20719,1.20702,1.20707,124700000.0
2005-08-17 18:13:00,1.20714,1.2075,1.20713,1.2075,383800001.0
2005-08-17 18:14:00,1.20758,1.20778,1.20753,1.20764,517200000.0
2005-08-17 18:15:00,1.20748,1.20762,1.20744,1.20744,678200000.0
2005-08-17 18:16:00,1.20747,1.2076,1.20743,1.20759,361700004.0
2005-08-17 18:17:00,1.20764,1.20789,1.20764,1.20789,933799996.0
2005-08-17 18:18:00,1.2079,1.20795,1.20785,1.20788,479600002.0
2005-08-17 18:19:00,1.20792,1.20792,1.20782,1.20782,213800000.0
2005-08-17 18:20:00,1.2078,1.2078,1.20735,1.20738,729300011.0
2005-08-17 18:21:00,1.2074,1.20743,1.20735,1.20735,259000002.0
2005-08-17 18:22:00,1.20742,1.20776,1.20741,1.20758,305799998.0
2005-08-17 18:23:00,1.20739,1.20745,1.20731,1.20731,258400001.0
2005-08-17 18:24:00,1.2073,1.20738,1.20722,1.20728,589490002.0
2005-08-17 18:25:00,1.20721,1.20723,1.207,1.20702,326700003.0
2005-08-17 18:26:00,1.207,1.20705,1.2069,1.20695,858600011.0
2005-08-17 18:27:00,1.20702,1.20741,1.20702,1.20734,668200000.0
2005-08-17 18:28:00,1.20743,1.20765,1.20743,1.20759,334000002.0
2005-08-17 18:29:00,1.20765,1.20787,1.20764,1.20787,420399998.0
2005-08-17 18:30:00,1.20786,1.20808,1.20783,1.20808,843499994.0
2005-08-17 18:31:00,1.20822,1.2084,1.2082,1.20833,493990002.0
2005-08-17 18:32:00,1.20834,1.20834,1.20798,1.2082,444699999.0
2005-08-17 18:33:00,1.20821,1.20833,1.20817,1.20822,492000001.0
2005-08-17 18:34:00,1.20826,1.20856,1.20808,1.20827,302299998.0
2005-08-17 18:35:00,1.20818,1.20818,1.20785,1.20785,573200005.0
2005-08-17 18:36:00,1.20777,1.20777,1.20739,1.20759,312999997.0
2005-08-17 18:37:00,1.20759,1.20802,1.20754,1.20802,146200000.0
2005-08-17 18:38:00,1.20824,1.20826,1.20809,1.20813,163099999.0
2005-08-17 18:39:00,1.20815,1.20835,1.20815,1.20835,263600001.0
2005-08-17 18:40:00,1.20836,1.20843,1.2081,1.20823,815199999.0
2005-08-17 18:41:00,1.20818,1.20825,1.20807,1.20813,228600002.0
2005-08-17 18:42:00,1.20817,1.20835,1.20817,1.20819,506000005.0
2005-08-17 18:43:00,1.20815,1.20815,1.20805,1.20805,638699995.0
2005-08-17 18:44:00,1.20808,1.20813,1.20799,1.20808,369900003.0
2005-08-17 18:45:00,1.20817,1.20834,1.20816,1.20825,501499997.0
2005-08-17 18:46:00,1.2082,1.2082,1.20789,1.20801,156100001.0
2005-08-17 18:47:00,1.20798,1.20822,1.20791,1.208,119900000.0
2005-08-17 18:48:00,1.20815,1.2082,1.20797,1.2082,84400001.0
2005-08-17 18:49:00,1.20825,1.20825,1.2082,1.2082,83900001.0
2005-08-17 18:50:00,1.2082,1.20825,1.20815,1.20825,205900002.0
2005-08-17 18:51:00,1.2082,1.20825,1.2082,1.2082,126700001.0
2005-08-17 18:52:00,1.20818,1.20818,1.20799,1.20803,221600004.0
2005-08-17 18:53:00,1.20797,1.20805,1.20787,1.20793,542500002.0
2005-08-17 18:54:00,1.20793,1.20793,1.20778,1.20778,178700001.0
2005-08-17 18:55:00,1.20777,1.20786,1.20776,1.20785,446599998.0
2005-08-17 18:56:00,1.20788,1.2079,1.20788,1.20788,182999998.0
2005-08-17 18:57:00,1.2079,1.20795,1.2079,1.20792,343500000.0
2005-08-17 18:58:00,1.20797,1.20797,1.20788,1.20788,103500000.0
2005-08-17 18:59:00,1.20779,1.20782,1.20756,1.20769,615900006.0
2005-08-17 19:00:00,1.20774,1.20788,1.20774,1.20775,265099997.0
2005-08-17 19:01:00,1.20785,1.20785,1.20772,1.20775,108099998.0
2005-08-17 19:02:00,1.20776,1.20776,1.20754,1.20754,207999999.0
2005-08-17 19:03:00,1.2075,1.20755,1.20745,1.20745,608900008.0
2005-08-17 19:04:00,1.20748,1.20749,1.20734,1.20735,244400001.0
2005-08-17 19:05:00,1.20735,1.2074,1.20732,1.20737,366200004.0
2005-08-17 19:06:00,1.20738,1.20742,1.20726,1.20736,491099998.0
2005-08-17 19:07:00,1.2074,1.2074,1.20736,1.20736,134199998.0
2005-08-17 19:08:00,1.20727,1.20727,1.20692,1.20706,654900004.0
2005-08-17 19:09:00,1.20697,1.20697,1.20667,1.20667,585499999.0
2005-08-17 19:10:00,1.20692,1.20692,1.2067,1.20671,25300000.0
2005-08-17 19:11:00,1.20679,1.20699,1.20679,1.2069,457200001.0
2005-08-17 19:12:00,1.20687,1.20695,1.20687,1.20692,269300000.0
2005-08-17 19:13:00,1.2069,1.20692,1.20678,1.20678,89500000.0
2005-08-17 19:14:00,1.20679,1.20679,1.20631,1.2064,363300002.0
2005-08-17 19:15:00,1.20628,1.20645,1.20601,1.20628,405499999.0
2005-08-17 19:16:00,1.20622,1.20637,1.20622,1.2063,331200003.0
2005-08-17 19:17:00,1.20636,1.20665,1.20636,1.20655,232300001.0
2005-08-17 19:18:00,1.20647,1.20647,1.20622,1.20628,491400000.0
2005-08-17 19:19:00,1.20619,1.20632,1.20603,1.20603,89499999.0
2005-08-17 19:20:00,1.2061,1.20612,1.20603,1.20612,238900007.0
2005-08-17 19:21:00,1.2062,1.2065,1.20616,1.20646,256600000.0
2005-08-17 19:22:00,1.20653,1.20658,1.20652,1.20653,168999999.0
2005-08-17 19:23:00,1.20649,1.20661,1.20649,1.20654,146200004.0
2005-08-17 19:24:00,1.2065,1.2065,1.20645,1.2065,24199999.0
2005-08-17 19:25:00,1.2065,1.2065,1.2065,1.2065,93300001.0
2005-08-17 19:26:00,1.2065,1.2065,1.20645,1.20645,51199999.0
2005-08-17 19:27:00,1.2065,1.20653,1.20642,1.20645,290899999.0
2005-08-17 19:28:00,1.2065,1.20655,1.2065,1.2065,136899997.0
2005-08-17 19:29:00,1.20658,1.20683,1.20658,1.20683,39900000.0
2005-08-17 19:30:00,1.2069,1.20736,1.20687,1.20736,204000001.0
2005-08-17 19:31:00,1.20721,1.20728,1.20721,1.20728,62200000.0
2005-08-17 19:32:00,1.2074,1.20749,1.20724,1.20738,140500000.0
2005-08-17 19:33:00,1.20734,1.20742,1.2073,1.20735,327800003.0
2005-08-17 19:34:00,1.20744,1.2077,1.20744,1.20755,80200002.0
2005-08-17 19:35:00,1.20754,1.20756,1.20754,1.20756,15900000.0
2005-08-17 19:36:00,1.2077,1.20783,1.20762,1.20762,194400001.0
2005-08-17 19:37:00,1.20777,1.20787,1.2077,1.20773,411400002.0
2005-08-17 19:38:00,1.20773,1.20781,1.20768,1.20773,194100002.0
2005-08-17 19:39:00,1.20768,1.20785,1.20765,1.20777,420099999.0
2005-08-17 19:40:00,1.20785,1.20785,1.2078,1.20785,211800002.0
2005-08-17 19:41:00,1.20776,1.20776,1.20759,1.2077,177900000.0
2005-08-17 19:42:00,1.20769,1.20774,1.20763,1.20764,155500000.0
2005-08-17 19:43:00,1.20765,1.20765,1.2075,1.2075,180299999.0
2005-08-17 19:44:00,1.2075,1.2075,1.20747,1.20747,46300000.0
2005-08-17 19:45:00,1.20757,1.20771,1.20757,1.2077,55400000.0
2005-08-17 19:46:00,1.2077,1.2077,1.20768,1.2077,25400000.0
2005-08-17 19:47:00,1.20777,1.20781,1.20772,1.20777,196000002.0
2005-08-17 19:48:00,1.20766,1.20776,1.20766,1.20766,92099998.0
2005-08-17 19:49:00,1.20773,1.2079,1.20773,1.2078,181799998.0
2005-08-17 19:50:00,1.20778,1.20778,1.20771,1.20773,33900000.0
2005-08-17 19:51:00,1.20771,1.20776,1.20771,1.20776,17400000.0
2005-08-17 19:52:00,1.2078,1.2078,1.20775,1.20775,47500001.0
2005-08-17 19:53:00,1.20781,1.20793,1.20781,1.20782,118500000.0
2005-08-17 19:54:00,1.2078,1.2078,1.2078,1.2078,17100000.0
2005-08-17 19:55:00,1.20794,1.208,1.20782,1.20782,125600001.0
2005-08-17 19:56:00,1.20798,1.20798,1.20785,1.20785,190300000.0
2005-08-17 19:57:00,1.20785,1.2079,1.20785,1.2079,304600002.0
2005-08-17 19:58:00,1.20788,1.20788,1.20778,1.2078,60900000.0
2005-08-17 19:59:00,1.20733,1.2076,1.20667,1.20753,151100000.0
2005-08-17 20:00:00,1.20752,1.20764,1.20752,1.20759,31300000.0
2005-08-17 20:01:00,1.20757,1.20772,1.20757,1.20763,31800000.0
2005-08-17 20:02:00,1.20759,1.20763,1.20751,1.20759,130600001.0
2005-08-17 20:03:00,1.20763,1.20767,1.20748,1.20757,467399997.0
2005-08-17 20:04:00,1.20773,1.20773,1.20758,1.20758,173300000.0
2005-08-17 20:05:00,1.20758,1.20765,1.2075,1.20763,168100000.0
2005-08-17 20:06:00,1.2077,1.20772,1.2077,1.2077,108900000.0
2005-08-17 20:07:00,1.2077,1.20775,1.20765,1.2077,147100000.0
2005-08-17 20:08:00,1.2076,1.20765,1.2076,1.20765,302600003.0
2005-08-17 20:09:00,1.2076,1.20768,1.2076,1.20763,153699999.0
2005-08-17 20:10:00,1.2076,1.20763,1.20755,1.2076,135000000.0
2005-08-17 20:11:00,1.2076,1.2076,1.20753,1.20759,199799999.0
2005-08-17 20:12:00,1.2076,1.20765,1.20757,1.2076,522199999.0
2005-08-17 20:13:00,1.20768,1.20785,1.20768,1.20785,186899999.0
2005-08-17 20:14:00,1.20785,1.20797,1.20785,1.20797,105200000.0
2005-08-17 20:15:00,1.20804,1.20809,1.20792,1.20792,595699998.0
2005-08-17 20:16:00,1.20788,1.20788,1.20778,1.20779,731800003.0
2005-08-17 20:17:00,1.20777,1.20788,1.20772,1.20785,268800002.0
2005-08-17 20:18:00,1.20788,1.20788,1.20783,1.20783,218100000.0
2005-08-17 20:19:00,1.20775,1.20775,1.2076,1.20771,127899999.0
2005-08-17 20:20:00,1.20769,1.20796,1.20769,1.2078,437499996.0
2005-08-17 20:21:00,1.20777,1.20784,1.20769,1.20775,380800003.0
2005-08-17 20:22:00,1.20787,1.20793,1.20777,1.20793,449600001.0
2005-08-17 20:23:00,1.20792,1.20795,1.20782,1.20788,471800003.0
2005-08-17 20:24:00,1.20788,1.20788,1.20779,1.20783,320100003.0
2005-08-17 20:25:00,1.20788,1.20788,1.20777,1.20777,164899999.0
2005-08-17 20:26:00,1.20785,1.20791,1.20775,1.2079,251700003.0
2005-08-17 20:27:00,1.20792,1.20805,1.20792,1.20795,213000000.0
2005-08-17 20:28:00,1.20795,1.20805,1.20795,1.208,795200001.0
2005-08-17 20:29:00,1.20799,1.20835,1.20799,1.20829,428900000.0
2005-08-17 20:30:00,1.20833,1.20838,1.20815,1.20831,250199999.0
2005-08-17 20:31:00,1.20835,1.20835,1.20823,1.20827,324100000.0
2005-08-17 20:32:00,1.20822,1.20853,1.20819,1.20849,324100003.0
2005-08-17 20:33:00,1.20849,1.20892,1.20841,1.20892,192900001.0
2005-08-17 20:34:00,1.20893,1.20932,1.20886,1.20932,135000004.0
2005-08-17 20:35:00,1.20952,1.20983,1.20952,1.20983,262400002.0
2005-08-17 20:36:00,1.20987,1.20987,1.20956,1.20956,390399998.0
2005-08-17 20:37:00,1.20951,1.20972,1.20951,1.20972,219200001.0
2005-08-17 20:38:00,1.20982,1.21011,1.20982,1.20998,322100000.0
2005-08-17 20:39:00,1.2101,1.21096,1.21006,1.21086,447100003.0
2005-08-17 20:40:00,1.21097,1.21106,1.21083,1.21087,514100001.0
2005-08-17 20:41:00,1.21093,1.21117,1.21081,1.21117,437399999.0
2005-08-17 20:42:00,1.21116,1.21116,1.21065,1.21081,458900001.0
2005-08-17 20:43:00,1.21077,1.21083,1.21073,1.21078,166000002.0
2005-08-17 20:44:00,1.21094,1.21116,1.21094,1.21111,108200001.0
2005-08-17 20:45:00,1.2112,1.21132,1.2112,1.21129,226600000.0
2005-08-17 20:46:00,1.21144,1.21195,1.21144,1.21192,240800001.0
2005-08-17 20:47:00,1.21194,1.21227,1.2117,1.21227,186200001.0
2005-08-17 20:48:00,1.21228,1.21228,1.21207,1.21214,28700000.0
2005-08-17 20:49:00,1.2122,1.2124,1.2122,1.21234,425399997.0
2005-08-17 20:50:00,1.21227,1.21236,1.21198,1.21198,193400000.0
2005-08-17 20:51:00,1.21188,1.21199,1.21178,1.21188,84700000.0
2005-08-17 20:52:00,1.21192,1.21207,1.21192,1.21197,104300000.0
2005-08-17 20:53:00,1.21195,1.21214,1.21195,1.21204,165299997.0
2005-08-17 20:54:00,1.21213,1.21229,1.21212,1.21217,430900003.0
2005-08-17 20:55:00,1.21222,1.21225,1.21211,1.21211,217999998.0
2005-08-17 20:56:00,1.21207,1.21207,1.21192,1.21202,484299999.0
2005-08-17 20:57:00,1.21205,1.21217,1.21194,1.21217,371299999.0
2005-08-17 20:58:00,1.21221,1.21224,1.21214,1.21214,186000000.0
2005-08-17 20:59:00,1.21217,1.21235,1.21209,1.21225,208899999.0
2005-08-17 21:00:00,1.21225,1.21225,1.21204,1.2121,837699999.0
2005-08-17 21:01:00,1.21192,1.21192,1.21142,1.21142,507900000.0
2005-08-17 21:02:00,1.21122,1.21122,1.21067,1.21099,145499996.0
2005-08-17 21:03:00,1.21115,1.21121,1.21098,1.21098,734600004.0
2005-08-17 21:04:00,1.21099,1.21123,1.21097,1.21123,743399997.0
2005-08-17 21:05:00,1.21128,1.21136,1.21117,1.21128,635999997.0
2005-08-17 21:06:00,1.21134,1.21134,1.21112,1.21116,71200002.0
2005-08-17 21:07:00,1.21122,1.21136,1.21105,1.21112,648600002.0
2005-08-17 21:08:00,1.2111,1.21125,1.2111,1.21125,218599999.0
2005-08-17 21:09:00,1.21115,1.2113,1.21109,1.2113,102400002.0
2005-08-17 21:10:00,1.2114,1.21197,1.2114,1.21188,350500000.0
2005-08-17 21:11:00,1.21189,1.21207,1.21148,1.21202,344599999.0
2005-08-17 21:12:00,1.2121,1.21215,1.21194,1.21214,315099997.0
2005-08-17 21:13:00,1.21215,1.21215,1.21192,1.21192,411500001.0
2005-08-17 21:14:00,1.21204,1.21215,1.21202,1.21202,196399999.0
2005-08-17 21:15:00,1.21197,1.21199,1.21176,1.21176,70600001.0
2005-08-17 21:16:00,1.21174,1.21198,1.21174,1.2119,153399999.0
2005-08-17 21:17:00,1.21202,1.21218,1.21202,1.21217,95000001.0
2005-08-17 21:18:00,1.21218,1.21225,1.21208,1.21225,117599998.0
2005-08-17 21:19:00,1.21221,1.21222,1.21207,1.21207,109899998.0
2005-08-17 21:20:00,1.21205,1.21205,1.21205,1.21205,20000000.0
2005-08-17 21:21:00,1.2121,1.21212,1.21208,1.21212,114600001.0
2005-08-17 21:22:00,1.21207,1.21212,1.21207,1.21207,51400000.0
2005-08-17 21:23:00,1.2121,1.21222,1.21203,1.21222,135900000.0
2005-08-17 21:24:00,1.21212,1.21212,1.21202,1.21202,12800000.0
2005-08-17 21:25:00,1.2121,1.21212,1.2121,1.2121,72199999.0
2005-08-17 21:26:00,1.21211,1.21219,1.21211,1.21211,78100000.0
2005-08-17 21:27:00,1.21211,1.2122,1.2121,1.2122,81900001.0
2005-08-17 21:28:00,1.2122,1.21227,1.21215,1.2122,336799999.0
2005-08-17 21:29:00,1.21218,1.21218,1.21206,1.21207,166499999.0
2005-08-17 21:30:00,1.21211,1.21213,1.21203,1.21203,81400001.0
2005-08-17 21:31:00,1.212,1.212,1.212,1.212,74300002.0
2005-08-17 21:32:00,1.21198,1.21198,1.21186,1.21192,216200000.0
2005-08-17 21:33:00,1.21198,1.21209,1.21188,1.21188,120300001.0
2005-08-17 21:34:00,1.2119,1.2119,1.2119,1.2119,52800000.0
2005-08-17 21:35:00,1.21191,1.21197,1.21191,1.21197,86899999.0
2005-08-17 21:36:00,1.21197,1.212,1.21195,1.21195,89499999.0
2005-08-17 21:37:00,1.2121,1.2121,1.21207,1.2121,41500000.0
2005-08-17 21:38:00,1.21215,1.21228,1.21215,1.21228,85999999.0
2005-08-17 21:39:00,1.21234,1.21271,1.21234,1.21257,350300002.0
2005-08-17 21:40:00,1.21255,1.21309,1.21221,1.21309,375400005.0
2005-08-17 21:41:00,1.21314,1.21314,1.21297,1.21297,39000001.0
2005-08-17 21:42:00,1.2129,1.21307,1.2129,1.21307,176300004.0
2005-08-17 21:43:00,1.21312,1.21312,1.21275,1.21275,172600002.0
2005-08-17 21:44:00,1.21276,1.21288,1.21276,1.21288,194599997.0
2005-08-17 21:45:00,1.21289,1.21289,1.21282,1.21288,121100002.0
2005-08-17 21:46:00,1.21292,1.21296,1.21283,1.21287,173000003.0
2005-08-17 21:47:00,1.21288,1.21299,1.21288,1.21295,205700001.0
2005-08-17 21:48:00,1.21301,1.21308,1.21301,1.21302,176500001.0
2005-08-17 21:49:00,1.21297,1.2132,1.21297,1.21315,61599999.0
2005-08-17 21:50:00,1.21305,1.21305,1.2129,1.2129,69700000.0
2005-08-17 21:51:00,1.21288,1.21288,1.21273,1.21273,113799998.0
2005-08-17 21:52:00,1.21274,1.21283,1.21274,1.2128,95700000.0
2005-08-17 21:53:00,1.2128,1.2128,1.2128,1.2128,138899998.0
2005-08-17 21:54:00,1.21283,1.21292,1.2128,1.21285,128900000.0
2005-08-17 21:55:00,1.2129,1.2129,1.21287,1.2129,67600000.0
2005-08-17 21:56:00,1.21293,1.21293,1.21293,1.21293,9500000.0
2005-08-17 21:57:00,1.21285,1.21298,1.21285,1.21298,54399998.0
2005-08-17 21:58:00,1.21287,1.21296,1.21287,1.21288,23100000.0
2005-08-17 21:59:00,1.21268,1.21281,1.21268,1.21273,145999998.0
2005-08-17 22:00:00,1.2127,1.21275,1.2126,1.21263,224000000.0
2005-08-17 22:01:00,1.21264,1.21268,1.2126,1.2126,93399998.0
2005-08-17 22:02:00,1.21259,1.21274,1.21258,1.21262,391100001.0
2005-08-17 22:03:00,1.21265,1.2127,1.21265,1.2127,196400003.0
2005-08-17 22:04:00,1.21275,1.21275,1.21265,1.2127,102800001.0
2005-08-17 22:05:00,1.21281,1.21288,1.21278,1.21278,118900002.0
2005-08-17 22:06:00,1.21276,1.21291,1.21276,1.21288,148200000.0
2005-08-17 22:07:00,1.21294,1.21294,1.2128,1.21287,106000001.0
2005-08-17 22:08:00,1.21286,1.21298,1.21286,1.21297,223700002.0
2005-08-17 22:09:00,1.21279,1.21279,1.21204,1.21268,111100001.0
2005-08-17 22:10:00,1.21274,1.21274,1.21262,1.21262,62699998.0
2005-08-17 22:11:00,1.2126,1.2126,1.2126,1.2126,57099999.0
2005-08-17 22:12:00,1.21263,1.21275,1.21263,1.2127,240900005.0
2005-08-17 22:13:00,1.21266,1.21266,1.21239,1.21243,148800001.0
2005-08-17 22:14:00,1.21269,1.21289,1.21269,1.21285,85500001.0
2005-08-17 22:15:00,1.21303,1.21303,1.21255,1.21298,75800000.0
2005-08-17 22:16:00,1.21282,1.21282,1.2126,1.2126,76299998.0
2005-08-17 22:17:00,1.21252,1.21255,1.21243,1.2125,168400001.0
2005-08-17 22:18:00,1.21245,1.21245,1.2124,1.2124,100499998.0
2005-08-17 22:19:00,1.21235,1.21245,1.21235,1.2124,88500003.0
2005-08-17 22:20:00,1.21236,1.21236,1.21226,1.21234,61300000.0
2005-08-17 22:21:00,1.21235,1.21235,1.21225,1.21225,103000000.0
2005-08-17 22:22:00,1.21225,1.21239,1.21225,1.21235,70299999.0
2005-08-17 22:23:00,1.2124,1.2124,1.2124,1.2124,71599999.0
2005-08-17 22:24:00,1.2124,1.21243,1.21234,1.21237,130300000.0
2005-08-17 22:25:00,1.21235,1.21235,1.21225,1.21225,130899999.0
2005-08-17 22:26:00,1.2123,1.21235,1.2123,1.21235,36100001.0
2005-08-17 22:27:00,1.21232,1.21242,1.2123,1.2123,308900004.0
2005-08-17 22:28:00,1.21233,1.21247,1.2123,1.21236,111899998.0
2005-08-17 22:29:00,1.21236,1.21236,1.21224,1.21232,222300003.0
2005-08-17 22:30:00,1.21235,1.21235,1.21224,1.21227,141200000.0
2005-08-17 22:31:00,1.21228,1.21228,1.21219,1.21222,56800000.0
2005-08-17 22:32:00,1.21225,1.2123,1.2122,1.21223,87400000.0
2005-08-17 22:33:00,1.21224,1.21227,1.21221,1.21221,148000000.0
2005-08-17 22:34:00,1.2122,1.21243,1.2122,1.21232,375400001.0
2005-08-17 22:35:00,1.21237,1.21242,1.21232,1.21232,155599998.0
2005-08-17 22:36:00,1.2123,1.2123,1.21225,1.21225,69400002.0
2005-08-17 22:37:00,1.21228,1.21245,1.21228,1.21238,138699996.0
2005-08-17 22:38:00,1.21234,1.21242,1.21232,1.21234,31400000.0
2005-08-17 22:39:00,1.21236,1.21245,1.21235,1.21235,96400001.0
2005-08-17 22:40:00,1.2124,1.2124,1.21217,1.21217,26300000.0
2005-08-17 22:41:00,1.21213,1.21222,1.21209,1.21215,130300002.0
2005-08-17 22:42:00,1.21203,1.21207,1.21201,1.21205,90700000.0
2005-08-17 22:43:00,1.21205,1.21228,1.21196,1.2122,325099999.0
2005-08-17 22:44:00,1.21221,1.21233,1.21217,1.21217,215499999.0
2005-08-17 22:45:00,1.21219,1.21226,1.21219,1.21226,27700000.0
2005-08-17 22:46:00,1.2123,1.2123,1.21214,1.21221,100900001.0
2005-08-17 22:47:00,1.21213,1.21228,1.21204,1.21217,179000002.0
2005-08-17 22:48:00,1.21224,1.21242,1.21224,1.21228,87000001.0
2005-08-17 22:49:00,1.21227,1.21227,1.21218,1.21222,29500000.0
2005-08-17 22:50:00,1.21232,1.21242,1.21232,1.21235,138199999.0
2005-08-17 22:51:00,1.21245,1.21245,1.21235,1.21243,97600002.0
2005-08-17 22:52:00,1.2124,1.21257,1.21233,1.21256,135999999.0
2005-08-17 22:53:00,1.21263,1.21272,1.21253,1.21272,111000002.0
2005-08-17 22:54:00,1.21274,1.21279,1.21268,1.21268,87699999.0
2005-08-17 22:55:00,1.21266,1.21278,1.21246,1.21248,288700003.0
2005-08-17 22:56:00,1.21254,1.21254,1.21237,1.21237,68600000.0
2005-08-17 22:57:00,1.21258,1.21258,1.21242,1.21257,144800000.0
2005-08-17 22:58:00,1.21264,1.21264,1.21226,1.2126,90400001.0
2005-08-17 22:59:00,1.21302,1.21309,1.2125,1.21264,166900001.0
2005-08-17 23:00:00,1.21282,1.21309,1.21233,1.21297,194600002.0
2005-08-17 23:01:00,1.21265,1.21265,1.21245,1.21245,116800004.0
2005-08-17 23:02:00,1.21239,1.21245,1.21229,1.21245,80400002.0
2005-08-17 23:03:00,1.21248,1.21248,1.21237,1.21237,34500000.0
2005-08-17 23:04:00,1.21225,1.21225,1.21214,1.21214,55199999.0
2005-08-17 23:05:00,1.21211,1.21212,1.21198,1.21204,123000000.0
2005-08-17 23:06:00,1.21213,1.21227,1.21211,1.21227,188299998.0
2005-08-17 23:07:00,1.21241,1.21299,1.21241,1.21266,118100000.0
2005-08-17 23:08:00,1.21262,1.21333,1.21262,1.21333,157299999.0
2005-08-17 23:09:00,1.21336,1.21343,1.21326,1.21343,86299999.0
2005-08-17 23:10:00,1.21332,1.21332,1.21305,1.21305,57400000.0
2005-08-17 23:11:00,1.21307,1.21334,1.21307,1.21324,132300000.0
2005-08-17 23:12:00,1.21305,1.21344,1.21305,1.21344,108600001.0
2005-08-17 23:13:00,1.21348,1.21366,1.21342,1.21366,86200000.0
2005-08-17 23:14:00,1.21318,1.21324,1.21318,1.21322,73899999.0
2005-08-17 23:15:00,1.21328,1.21328,1.21318,1.2132,178199998.0
2005-08-17 23:16:00,1.2132,1.21322,1.21315,1.2132,102199999.0
2005-08-17 23:17:00,1.21318,1.21325,1.21315,1.21315,45700000.0
2005-08-17 23:18:00,1.2132,1.2132,1.2132,1.2132,2400000.0
2005-08-17 23:19:00,1.2132,1.2132,1.2132,1.2132,800000.0
2005-08-17 23:20:00,1.21315,1.21315,1.21315,1.21315,900000.0
2005-08-17 23:21:00,1.2132,1.21325,1.2132,1.21325,32300001.0
2005-08-17 23:22:00,1.2132,1.21328,1.2131,1.2132,73999999.0
2005-08-17 23:23:00,1.21311,1.21318,1.2131,1.21311,44500000.0
2005-08-17 23:24:00,1.21323,1.21327,1.21323,1.21327,48900000.0
2005-08-17 23:25:00,1.21335,1.21335,1.21315,1.21321,125300004.0
2005-08-17 23:26:00,1.21325,1.21333,1.2132,1.21323,113500002.0
2005-08-17 23:27:00,1.21328,1.21377,1.21324,1.21365,115200003.0
2005-08-17 23:28:00,1.2136,1.2136,1.21325,1.2136,179899997.0
2005-08-17 23:29:00,1.21335,1.21357,1.21333,1.2134,140400000.0
2005-08-17 23:30:00,1.21347,1.21359,1.21313,1.21328,186399999.0
2005-08-17 23:31:00,1.2132,1.21362,1.2132,1.21344,192800002.0
2005-08-17 23:32:00,1.21331,1.21358,1.21322,1.21351,118399999.0
2005-08-17 23:33:00,1.21362,1.21366,1.21334,1.21339,138400002.0
2005-08-17 23:34:00,1.21321,1.21366,1.21321,1.21346,104400001.0
2005-08-17 23:35:00,1.21334,1.21353,1.21334,1.21334,130299998.0
2005-08-17 23:36:00,1.2134,1.21359,1.21333,1.21359,141899999.0
2005-08-17 23:37:00,1.21354,1.21361,1.21337,1.21349,134499999.0
2005-08-17 23:38:00,1.21343,1.21354,1.21332,1.21344,123000002.0
2005-08-17 23:39:00,1.21352,1.2136,1.21339,1.21339,90499999.0
2005-08-17 23:40:00,1.21331,1.21343,1.2133,1.2133,60000000.0
2005-08-17 23:41:00,1.21333,1.21359,1.21326,1.21359,76600000.0
2005-08-17 23:42:00,1.2134,1.21367,1.2133,1.21362,63600000.0
2005-08-17 23:43:00,1.2136,1.21382,1.21349,1.21372,117999999.0
2005-08-17 23:44:00,1.21355,1.21358,1.21329,1.21354,114799999.0
2005-08-17 23:45:00,1.21333,1.21346,1.21325,1.21346,91499998.0
2005-08-17 23:46:00,1.21367,1.21391,1.21367,1.21378,55500000.0
2005-08-17 23:47:00,1.21376,1.21396,1.21376,1.21376,120800001.0
2005-08-17 23:48:00,1.21389,1.21389,1.21384,1.21384,85300000.0
2005-08-17 23:49:00,1.21388,1.21395,1.21388,1.21393,156800001.0
2005-08-17 23:50:00,1.21401,1.21401,1.21383,1.21387,96900002.0
2005-08-17 23:51:00,1.21393,1.21406,1.2139,1.21393,110000000.0
2005-08-17 23:52:00,1.2139,1.21396,1.21389,1.21389,44000000.0
2005-08-17 23:53:00,1.21388,1.21395,1.21385,1.2139,66399999.0
2005-08-17 23:54:00,1.2139,1.2139,1.2139,1.2139,59400001.0
2005-08-17 23:55:00,1.21385,1.21398,1.21385,1.21398,91900000.0
2005-08-17 23:56:00,1.21382,1.2139,1.21382,1.21385,95199999.0
2005-08-17 23:57:00,1.21385,1.21385,1.21385,1.21385,55500000.0
2005-08-17 23:58:00,1.21385,1.21395,1.21382,1.21393,31000000.0
2005-08-17 23:59:00,1.21385,1.21388,1.21385,1.21388,49399998.0
2005-08-18 00:00:00,1.2135,1.2135,1.21262,1.21287,47500000.0
2005-08-18 00:01:00,1.21308,1.21332,1.21308,1.21323,59500000.0
2005-08-18 00:02:00,1.21327,1.21335,1.21317,1.21322,82600000.0
2005-08-18 00:03:00,1.21305,1.2132,1.21287,1.21287,101600001.0
2005-08-18 00:04:00,1.21277,1.21277,1.21244,1.21244,120000000.0
2005-08-18 00:05:00,1.21241,1.2128,1.21241,1.2128,5600000.0
2005-08-18 00:06:00,1.21271,1.21271,1.21258,1.21269,143400001.0
2005-08-18 00:07:00,1.2128,1.2128,1.21275,1.21275,38200000.0
2005-08-18 00:08:00,1.21273,1.21275,1.21253,1.21275,97700002.0
2005-08-18 00:09:00,1.2128,1.21293,1.21277,1.21293,104099999.0
2005-08-18 00:10:00,1.21292,1.21293,1.21284,1.21288,131100002.0
2005-08-18 00:11:00,1.2129,1.2129,1.21285,1.2129,114900000.0
2005-08-18 00:12:00,1.21295,1.21295,1.21285,1.2129,45400001.0
2005-08-18 00:13:00,1.21288,1.21288,1.21278,1.2128,124100000.0
2005-08-18 00:14:00,1.21269,1.21278,1.21269,1.21278,225800004.0
2005-08-18 00:15:00,1.2128,1.21287,1.21275,1.21278,61900001.0
2005-08-18 00:16:00,1.21273,1.21277,1.21273,1.21275,26400000.0
2005-08-18 00:17:00,1.21282,1.21282,1.21282,1.21282,8800000.0
2005-08-18 00:18:00,1.21285,1.21285,1.21278,1.2128,87900000.0
2005-08-18 00:19:00,1.2128,1.21285,1.21275,1.21285,68500000.0
2005-08-18 00:20:00,1.2128,1.21285,1.21273,1.2128,76000002.0
2005-08-18 00:21:00,1.2128,1.21285,1.21275,1.21285,87599998.0
2005-08-18 00:22:00,1.21285,1.21285,1.21273,1.21277,64600001.0
2005-08-18 00:23:00,1.2128,1.21285,1.21275,1.21285,123600001.0
2005-08-18 00:24:00,1.21285,1.21285,1.21275,1.2128,106500000.0
2005-08-18 00:25:00,1.21277,1.2129,1.21276,1.21287,82700001.0
2005-08-18 00:26:00,1.2129,1.2129,1.21285,1.21285,42300001.0
2005-08-18 00:27:00,1.2129,1.2129,1.21285,1.2129,105890001.0
2005-08-18 00:28:00,1.21289,1.21289,1.21279,1.2128,40800001.0
2005-08-18 00:29:00,1.21277,1.21285,1.21275,1.21275,86000000.0
2005-08-18 00:30:00,1.21281,1.21293,1.21281,1.21293,49300000.0
2005-08-18 00:31:00,1.21318,1.21319,1.21307,1.21307,39500001.0
2005-08-18 00:32:00,1.21313,1.21317,1.21313,1.21317,30700000.0
2005-08-18 00:33:00,1.21313,1.21313,1.21301,1.21308,100600000.0
2005-08-18 00:34:00,1.2132,1.21331,1.21319,1.21323,97100000.0
2005-08-18 00:35:00,1.21309,1.21309,1.21304,1.21304,22400000.0
2005-08-18 00:36:00,1.21293,1.21305,1.21293,1.21293,71099999.0
2005-08-18 00:37:00,1.21298,1.21305,1.21298,1.21305,34700001.0
2005-08-18 00:38:00,1.21295,1.213,1.21292,1.21297,89700000.0
2005-08-18 00:39:00,1.21292,1.21292,1.21285,1.21285,46400000.0
2005-08-18 00:40:00,1.21288,1.21297,1.21288,1.21297,26300000.0
2005-08-18 00:41:00,1.2129,1.21315,1.2128,1.21315,51100000.0
2005-08-18 00:42:00,1.21318,1.21322,1.21314,1.21318,70700002.0
2005-08-18 00:43:00,1.21318,1.21323,1.21311,1.21323,150400001.0
2005-08-18 00:44:00,1.21338,1.21347,1.2132,1.21325,96699998.0
2005-08-18 00:45:00,1.2132,1.21325,1.21313,1.2132,95599998.0
2005-08-18 00:46:00,1.21325,1.21325,1.21325,1.21325,19900000.0
2005-08-18 00:47:00,1.2132,1.21325,1.21313,1.2132,214799996.0
2005-08-18 00:48:00,1.2132,1.21325,1.21315,1.21325,126500001.0
2005-08-18 00:49:00,1.21322,1.21325,1.21315,1.21315,75699998.0
2005-08-18 00:50:00,1.21325,1.21325,1.21318,1.2132,162200003.0
2005-08-18 00:51:00,1.2132,1.21325,1.21312,1.21312,39300001.0
2005-08-18 00:52:00,1.21355,1.21357,1.2134,1.21351,120899999.0
2005-08-18 00:53:00,1.21315,1.2132,1.21315,1.2132,8800000.0
2005-08-18 00:54:00,1.21322,1.21322,1.21305,1.21319,115599999.0
2005-08-18 00:55:00,1.2132,1.21325,1.21315,1.21315,34800000.0
2005-08-18 00:56:00,1.21318,1.2132,1.21313,1.21318,84199999.0
2005-08-18 00:57:00,1.2133,1.21341,1.21322,1.21322,86500002.0
2005-08-18 00:58:00,1.21319,1.21326,1.21319,1.21326,30400000.0
2005-08-18 00:59:00,1.21328,1.21328,1.2132,1.2132,76000001.0
2005-08-18 01:00:00,1.2132,1.21328,1.2132,1.21328,60300000.0
2005-08-18 01:01:00,1.2133,1.21343,1.21315,1.21343,96499999.0
2005-08-18 01:02:00,1.2132,1.21325,1.21315,1.2132,85800001.0
2005-08-18 01:03:00,1.21325,1.21325,1.21313,1.21325,32800000.0
2005-08-18 01:04:00,1.2132,1.21325,1.21315,1.2132,104400000.0
2005-08-18 01:05:00,1.21328,1.21331,1.2131,1.21329,176099999.0
2005-08-18 01:06:00,1.21324,1.21328,1.21316,1.21326,61500001.0
2005-08-18 01:07:00,1.2133,1.2133,1.2133,1.2133,24700000.0
2005-08-18 01:08:00,1.2133,1.21335,1.21325,1.21335,172800000.0
2005-08-18 01:09:00,1.21335,1.21335,1.21335,1.21335,42900002.0
2005-08-18 01:10:00,1.21332,1.21332,1.21332,1.21332,4000000.0
2005-08-18 01:11:00,1.2133,1.2133,1.2133,1.2133,4800000.0
2005-08-18 01:12:00,1.21322,1.21322,1.21304,1.21304,89700000.0
2005-08-18 01:13:00,1.2133,1.2133,1.2133,1.2133,37400002.0
2005-08-18 01:14:00,1.21325,1.21325,1.21325,1.21325,28599999.0
2005-08-18 01:15:00,1.2133,1.2133,1.21325,1.21325,53100000.0
2005-08-18 01:16:00,1.21328,1.2133,1.21322,1.21325,116899999.0
2005-08-18 01:17:00,1.2133,1.2133,1.21325,1.2133,69400001.0
2005-08-18 01:18:00,1.21335,1.21335,1.21335,1.21335,5600000.0
2005-08-18 01:19:00,1.2133,1.2133,1.2133,1.2133,6400000.0
2005-08-18 01:20:00,1.21352,1.2136,1.21352,1.2136,63400000.0
2005-08-18 01:21:00,1.21358,1.2136,1.21355,1.21355,37100000.0
2005-08-18 01:22:00,1.2136,1.2136,1.2136,1.2136,13600000.0
2005-08-18 01:23:00,1.21349,1.21349,1.21343,1.21343,45700000.0
2005-08-18 01:24:00,1.21344,1.21344,1.21338,1.21338,21500000.0
2005-08-18 01:25:00,1.21345,1.21345,1.21328,1.2133,29800000.0
2005-08-18 01:26:00,1.21349,1.21363,1.21347,1.21363,68899999.0
2005-08-18 01:27:00,1.21373,1.21375,1.21371,1.21375,69300001.0
2005-08-18 01:28:00,1.21385,1.21385,1.21378,1.21378,14400000.0
2005-08-18 01:29:00,1.21379,1.21379,1.21359,1.21376,113699998.0
2005-08-18 01:30:00,1.21379,1.21393,1.21379,1.21385,33000000.0
2005-08-18 01:31:00,1.21394,1.21406,1.21394,1.21402,128799999.0
2005-08-18 01:32:00,1.21398,1.21404,1.21397,1.21399,163699999.0
2005-08-18 01:33:00,1.21395,1.21403,1.21395,1.21403,53800000.0
2005-08-18 01:34:00,1.21408,1.21416,1.21403,1.2141,74400002.0
2005-08-18 01:35:00,1.21407,1.21407,1.21401,1.21401,74300001.0
2005-08-18 01:36:00,1.21405,1.21405,1.21395,1.214,15200000.0
2005-08-18 01:37:00,1.21393,1.214,1.21393,1.214,5700000.0
2005-08-18 01:38:00,1.21395,1.21405,1.21395,1.214,101900003.0
2005-08-18 01:39:00,1.21398,1.21405,1.21398,1.21405,58199999.0
2005-08-18 01:40:00,1.2139,1.21403,1.2139,1.21403,16800000.0
2005-08-18 01:41:00,1.21405,1.21405,1.21402,1.21402,17500000.0
2005-08-18 01:42:00,1.21404,1.21404,1.21401,1.21401,25500001.0
2005-08-18 01:43:00,1.21412,1.21415,1.21403,1.21415,161600001.0
2005-08-18 01:44:00,1.21409,1.21418,1.21409,1.21418,12900000.0
2005-08-18 01:45:00,1.21417,1.21417,1.21413,1.21413,31900001.0
2005-08-18 01:46:00,1.21407,1.21423,1.21407,1.21418,40300000.0
2005-08-18 01:47:00,1.21423,1.21423,1.21423,1.21423,29600000.0
2005-08-18 01:48:00,1.21429,1.21429,1.21417,1.21417,53700000.0
2005-08-18 01:49:00,1.21417,1.21424,1.21416,1.21419,38600000.0
2005-08-18 01:50:00,1.21406,1.21406,1.21406,1.21406,32000000.0
2005-08-18 01:51:00,1.21389,1.21389,1.21378,1.21378,34200000.0
2005-08-18 01:52:00,1.21379,1.21379,1.21371,1.21377,48200000.0
2005-08-18 01:53:00,1.21372,1.21383,1.21372,1.21373,114500000.0
2005-08-18 01:54:00,1.21372,1.21376,1.21351,1.21368,149799999.0
2005-08-18 01:55:00,1.21367,1.21379,1.21365,1.21377,39700000.0
2005-08-18 01:56:00,1.21374,1.21376,1.21374,1.21376,80700001.0
2005-08-18 01:57:00,1.21382,1.21382,1.21362,1.21365,85200001.0
2005-08-18 01:58:00,1.21375,1.21382,1.21375,1.21381,59899999.0
2005-08-18 01:59:00,1.21375,1.2138,1.21375,1.2138,52600000.0
2005-08-18 02:00:00,1.21376,1.21391,1.21376,1.2138,174800003.0
2005-08-18 02:01:00,1.21385,1.21391,1.21379,1.21391,156299999.0
2005-08-18 02:02:00,1.2139,1.2139,1.2139,1.2139,23900000.0
2005-08-18 02:03:00,1.21388,1.21395,1.2138,1.21392,65100000.0
2005-08-18 02:04:00,1.2139,1.2139,1.21379,1.21379,47499999.0
2005-08-18 02:05:00,1.21388,1.21392,1.21378,1.21389,127100001.0
2005-08-18 02:06:00,1.21382,1.21408,1.21382,1.21408,39699999.0
2005-08-18 02:07:00,1.2141,1.21415,1.21405,1.21406,88900000.0
2005-08-18 02:08:00,1.21412,1.21416,1.21405,1.21405,139700003.0
2005-08-18 02:09:00,1.21415,1.21415,1.21401,1.21403,95500001.0
2005-08-18 02:10:00,1.21396,1.21396,1.21378,1.21396,96800002.0
2005-08-18 02:11:00,1.21402,1.21409,1.21401,1.21409,52600001.0
2005-08-18 02:12:00,1.21408,1.21408,1.21403,1.21404,28700000.0
2005-08-18 02:13:00,1.214,1.214,1.214,1.214,31100000.0
2005-08-18 02:14:00,1.214,1.214,1.214,1.214,14400000.0
2005-08-18 02:15:00,1.21405,1.21405,1.21395,1.21405,116700000.0
2005-08-18 02:16:00,1.214,1.214,1.214,1.214,48300000.0
2005-08-18 02:17:00,1.21405,1.21405,1.21402,1.21402,93299999.0
2005-08-18 02:18:00,1.21375,1.21375,1.21312,1.21362,83499999.0
2005-08-18 02:19:00,1.21362,1.21387,1.21362,1.2138,135799999.0
2005-08-18 02:20:00,1.21364,1.21364,1.21327,1.21352,144100001.0
2005-08-18 02:21:00,1.21335,1.2134,1.21335,1.2134,32899999.0
2005-08-18 02:22:00,1.21333,1.21345,1.21324,1.21345,145500002.0
2005-08-18 02:23:00,1.21338,1.21345,1.2133,1.21345,38400000.0
2005-08-18 02:24:00,1.21347,1.2136,1.21337,1.2135,86699999.0
2005-08-18 02:25:00,1.21346,1.21359,1.21346,1.21359,74200002.0
2005-08-18 02:26:00,1.2136,1.2136,1.21355,1.21355,68200001.0
2005-08-18 02:27:00,1.2136,1.2136,1.2136,1.2136,10300000.0
2005-08-18 02:28:00,1.2136,1.2136,1.2136,1.2136,8400000.0
2005-08-18 02:29:00,1.21355,1.21365,1.21353,1.2136,158600001.0
2005-08-18 02:30:00,1.2136,1.2136,1.2135,1.2135,92400001.0
2005-08-18 02:31:00,1.2135,1.21355,1.21348,1.21348,87600000.0
2005-08-18 02:32:00,1.21358,1.21358,1.21355,1.21358,29900000.0
2005-08-18 02:33:00,1.21365,1.21365,1.2136,1.2136,27600000.0
2005-08-18 02:34:00,1.21356,1.21359,1.21352,1.21359,84000000.0
2005-08-18 02:35:00,1.21362,1.21362,1.21348,1.21348,4800000.0
2005-08-18 02:36:00,1.2136,1.2136,1.2136,1.2136,54700000.0
2005-08-18 02:37:00,1.21355,1.21355,1.21345,1.21345,5600000.0
2005-08-18 02:38:00,1.21345,1.2135,1.21345,1.2135,75700001.0
2005-08-18 02:39:00,1.2132,1.2132,1.21275,1.21316,77099998.0
2005-08-18 02:40:00,1.21356,1.21366,1.21344,1.21359,82699999.0
2005-08-18 02:41:00,1.21355,1.21374,1.21347,1.21355,161000000.0
2005-08-18 02:42:00,1.2135,1.21355,1.2133,1.2133,89300000.0
2005-08-18 02:43:00,1.21324,1.21345,1.21315,1.21345,106800002.0
2005-08-18 02:44:00,1.21339,1.21346,1.21339,1.21346,36200002.0
2005-08-18 02:45:00,1.21345,1.21345,1.21345,1.21345,31500000.0
2005-08-18 02:46:00,1.213,1.213,1.21278,1.21278,27100001.0
2005-08-18 02:47:00,1.21266,1.21287,1.21266,1.21287,74600001.0
2005-08-18 02:48:00,1.21342,1.21343,1.21273,1.21273,65800000.0
2005-08-18 02:49:00,1.21329,1.21338,1.21322,1.21338,113500001.0
2005-08-18 02:50:00,1.21336,1.21336,1.21327,1.21327,26400000.0
2005-08-18 02:51:00,1.21325,1.21335,1.21325,1.21325,46600000.0
2005-08-18 02:52:00,1.2133,1.2133,1.21325,1.21325,28700000.0
2005-08-18 02:53:00,1.2132,1.21335,1.2132,1.21333,84499999.0
2005-08-18 02:54:00,1.21334,1.21336,1.21334,1.21336,72099998.0
2005-08-18 02:55:00,1.21349,1.21349,1.21343,1.21343,25400001.0
2005-08-18 02:56:00,1.21353,1.21355,1.21341,1.21355,37700000.0
2005-08-18 02:57:00,1.21356,1.21356,1.21349,1.21349,38300000.0
2005-08-18 02:58:00,1.21354,1.21356,1.21354,1.21356,40800001.0
2005-08-18 02:59:00,1.21365,1.21365,1.21352,1.21365,110800002.0
2005-08-18 03:00:00,1.21358,1.21358,1.21345,1.21358,26199999.0
2005-08-18 03:01:00,1.2135,1.2135,1.2135,1.2135,48500001.0
2005-08-18 03:02:00,1.21353,1.21355,1.2134,1.21355,113300000.0
2005-08-18 03:03:00,1.21348,1.21348,1.21328,1.2134,39900000.0
2005-08-18 03:04:00,1.2135,1.21359,1.21342,1.21342,46800000.0
2005-08-18 03:05:00,1.21345,1.21355,1.21345,1.21345,89699997.0
2005-08-18 03:06:00,1.21343,1.21344,1.21341,1.21344,5500000.0
2005-08-18 03:07:00,1.21338,1.21338,1.21338,1.21338,3000000.0
2005-08-18 03:08:00,1.21301,1.21319,1.21296,1.21317,114999998.0
2005-08-18 03:09:00,1.2133,1.21339,1.2133,1.21339,35799999.0
2005-08-18 03:10:00,1.21338,1.21338,1.21338,1.21338,20799999.0
2005-08-18 03:11:00,1.21345,1.21345,1.21335,1.21335,22300000.0
2005-08-18 03:12:00,1.2134,1.21345,1.2134,1.21342,24000000.0
2005-08-18 03:13:00,1.21342,1.21342,1.2132,1.21328,70299998.0
2005-08-18 03:14:00,1.2133,1.21335,1.21325,1.21325,55100001.0
2005-08-18 03:15:00,1.21319,1.21319,1.2129,1.213,171999999.0
2005-08-18 03:16:00,1.21293,1.21295,1.21293,1.21295,16100000.0
2005-08-18 03:17:00,1.2122,1.2122,1.21098,1.21192,35400000.0
2005-08-18 03:18:00,1.21237,1.21242,1.21227,1.21242,112199999.0
2005-08-18 03:19:00,1.21235,1.2124,1.21235,1.2124,58400002.0
2005-08-18 03:20:00,1.21245,1.21245,1.2124,1.2124,40699999.0
2005-08-18 03:21:00,1.21243,1.21245,1.21235,1.21245,87300000.0
2005-08-18 03:22:00,1.21242,1.21248,1.21236,1.21248,67200000.0
2005-08-18 03:23:00,1.21233,1.21252,1.21233,1.21248,52500000.0
2005-08-18 03:24:00,1.21247,1.2125,1.21247,1.2125,44500000.0
2005-08-18 03:25:00,1.21265,1.21271,1.21253,1.21266,79900002.0
2005-08-18 03:26:00,1.21253,1.21255,1.21245,1.2125,127500002.0
2005-08-18 03:27:00,1.21248,1.2125,1.21248,1.2125,53699999.0
2005-08-18 03:28:00,1.2125,1.2125,1.2125,1.2125,22300001.0
2005-08-18 03:29:00,1.21245,1.21245,1.21224,1.21224,94799999.0
2005-08-18 03:30:00,1.21229,1.21233,1.21217,1.21217,96500000.0
2005-08-18 03:31:00,1.21215,1.2122,1.2121,1.2122,88899998.0
2005-08-18 03:32:00,1.21227,1.21233,1.21227,1.21233,23800001.0
2005-08-18 03:33:00,1.2123,1.21242,1.2123,1.21242,63700002.0
2005-08-18 03:34:00,1.21236,1.21243,1.21225,1.2123,180799998.0
2005-08-18 03:35:00,1.21193,1.21255,1.21168,1.21255,79699999.0
2005-08-18 03:36:00,1.21268,1.21268,1.21251,1.21264,80200000.0
2005-08-18 03:37:00,1.2127,1.2127,1.2127,1.2127,8000000.0
2005-08-18 03:38:00,1.2127,1.21278,1.21254,1.21271,93599999.0
2005-08-18 03:39:00,1.21275,1.21275,1.21245,1.21245,134700002.0
2005-08-18 03:40:00,1.2124,1.21274,1.2124,1.21274,124000000.0
2005-08-18 03:41:00,1.2128,1.21285,1.21275,1.21285,49099999.0
2005-08-18 03:42:00,1.21279,1.21286,1.21279,1.21286,31600000.0
2005-08-18 03:43:00,1.21308,1.21333,1.21308,1.2132,81800001.0
2005-08-18 03:44:00,1.2133,1.2133,1.21322,1.21322,9600000.0
2005-08-18 03:45:00,1.21332,1.21364,1.21332,1.21354,102400001.0
2005-08-18 03:46:00,1.21352,1.21352,1.21351,1.21351,24699999.0
2005-08-18 03:47:00,1.21343,1.21343,1.21335,1.2134,147499997.0
2005-08-18 03:48:00,1.21335,1.21342,1.21335,1.21335,81900001.0
2005-08-18 03:49:00,1.21337,1.21338,1.21327,1.21327,130199999.0
2005-08-18 03:50:00,1.21325,1.21335,1.21325,1.21335,1600000.0
2005-08-18 03:51:00,1.2133,1.2133,1.2133,1.2133,32599998.0
2005-08-18 03:52:00,1.21275,1.21275,1.21175,1.2121,66100000.0
2005-08-18 03:53:00,1.21239,1.21286,1.21237,1.21286,96400001.0
2005-08-18 03:54:00,1.2129,1.2129,1.21285,1.2129,102700000.0
2005-08-18 03:55:00,1.21287,1.21287,1.21283,1.21283,14300000.0
2005-08-18 03:56:00,1.21282,1.21293,1.21278,1.21278,167699995.0
2005-08-18 03:57:00,1.21282,1.21287,1.21282,1.21287,25499999.0
2005-08-18 03:58:00,1.2128,1.21295,1.2128,1.21295,76100001.0
2005-08-18 03:59:00,1.21282,1.21293,1.21281,1.21293,46300000.0
2005-08-18 04:00:00,1.21288,1.21297,1.21288,1.21297,39800002.0
2005-08-18 04:01:00,1.21304,1.21317,1.21304,1.21317,40400000.0
2005-08-18 04:02:00,1.21335,1.21335,1.21335,1.21335,4000000.0
2005-08-18 04:03:00,1.21325,1.21325,1.21325,1.21325,13600000.0
2005-08-18 04:04:00,1.21332,1.21332,1.21318,1.21318,8000000.0
2005-08-18 04:05:00,1.21313,1.21327,1.21299,1.21327,124500000.0
2005-08-18 04:06:00,1.21332,1.21332,1.21322,1.2133,47799998.0
2005-08-18 04:07:00,1.2133,1.21335,1.21325,1.21335,73700000.0
2005-08-18 04:08:00,1.21338,1.21347,1.21324,1.21339,132899999.0
2005-08-18 04:09:00,1.21325,1.21326,1.21314,1.21326,55100001.0
2005-08-18 04:10:00,1.2132,1.2132,1.21283,1.21284,194400002.0
2005-08-18 04:11:00,1.21275,1.2128,1.21275,1.2128,30999999.0
2005-08-18 04:12:00,1.21282,1.21285,1.21275,1.2128,67899999.0
2005-08-18 04:13:00,1.21282,1.21282,1.21273,1.21273,19900000.0
2005-08-18 04:14:00,1.21266,1.21266,1.21246,1.21246,45499999.0
2005-08-18 04:15:00,1.21252,1.21258,1.21252,1.21258,31199999.0
2005-08-18 04:16:00,1.21258,1.21258,1.21257,1.21257,6400000.0
2005-08-18 04:17:00,1.21244,1.21264,1.21244,1.21257,102400000.0
2005-08-18 04:18:00,1.2126,1.21262,1.2126,1.21262,3700000.0
2005-08-18 04:19:00,1.21251,1.21256,1.21228,1.21228,43500002.0
2005-08-18 04:20:00,1.21251,1.21251,1.21244,1.21244,18400000.0
2005-08-18 04:21:00,1.21235,1.2124,1.2123,1.21238,76100000.0
2005-08-18 04:22:00,1.21235,1.21245,1.21232,1.21242,139099999.0
2005-08-18 04:23:00,1.2124,1.2124,1.21235,1.21235,128500003.0
2005-08-18 04:24:00,1.21235,1.21245,1.21235,1.21235,68000002.0
2005-08-18 04:25:00,1.21233,1.21243,1.21228,1.21243,120100002.0
2005-08-18 04:26:00,1.21253,1.21263,1.21235,1.21235,90299999.0
2005-08-18 04:27:00,1.21236,1.21242,1.21236,1.21242,35400000.0
2005-08-18 04:28:00,1.2122,1.2122,1.2122,1.2122,4800000.0
2005-08-18 04:29:00,1.2123,1.21232,1.2122,1.21225,91899999.0
2005-08-18 04:30:00,1.21226,1.21242,1.21226,1.21242,19100000.0
2005-08-18 04:31:00,1.21245,1.21245,1.21235,1.2124,54699998.0
2005-08-18 04:32:00,1.21232,1.21243,1.21232,1.2124,66699999.0
2005-08-18 04:33:00,1.21235,1.2124,1.2123,1.21235,122999998.0
2005-08-18 04:34:00,1.21238,1.21242,1.21232,1.21233,56400000.0
2005-08-18 04:35:00,1.21232,1.21237,1.21217,1.21217,49000002.0
2005-08-18 04:36:00,1.21195,1.21195,1.2117,1.2119,43100000.0
2005-08-18 04:37:00,1.2119,1.21192,1.2119,1.21192,67999999.0
2005-08-18 04:38:00,1.21177,1.2118,1.21163,1.21163,93299999.0
2005-08-18 04:39:00,1.21154,1.21154,1.21154,1.21154,40999999.0
2005-08-18 04:40:00,1.21155,1.21172,1.21155,1.21166,46200001.0
2005-08-18 04:41:00,1.21167,1.21167,1.21159,1.21162,56299998.0
2005-08-18 04:42:00,1.2117,1.2117,1.2117,1.2117,56100000.0
2005-08-18 04:43:00,1.21168,1.21175,1.2116,1.2117,125000002.0
2005-08-18 04:44:00,1.21174,1.21176,1.21174,1.21176,14400000.0
2005-08-18 04:45:00,1.21199,1.21202,1.21189,1.21199,111700000.0
2005-08-18 04:46:00,1.21181,1.21188,1.21178,1.21182,166899999.0
2005-08-18 04:47:00,1.21172,1.21183,1.21169,1.21169,93400000.0
2005-08-18 04:48:00,1.2117,1.2117,1.21165,1.21165,41599998.0
2005-08-18 04:49:00,1.21176,1.21186,1.21176,1.21183,136399999.0
2005-08-18 04:50:00,1.21183,1.21185,1.2117,1.2117,16800000.0
2005-08-18 04:51:00,1.21172,1.21172,1.21156,1.21166,86599998.0
2005-08-18 04:52:00,1.2117,1.2117,1.2116,1.21167,50500000.0
2005-08-18 04:53:00,1.21167,1.21175,1.21165,1.2117,94900000.0
2005-08-18 04:54:00,1.2117,1.21172,1.21165,1.2117,91699998.0
2005-08-18 04:55:00,1.21165,1.21175,1.21165,1.21172,44500002.0
2005-08-18 04:56:00,1.2117,1.21175,1.21162,1.21175,14400000.0
2005-08-18 04:57:00,1.21175,1.21175,1.21165,1.2117,61599999.0
2005-08-18 04:58:00,1.2117,1.2117,1.2117,1.2117,34199999.0
2005-08-18 04:59:00,1.21163,1.21163,1.21146,1.21157,64000001.0
2005-08-18 05:00:00,1.2116,1.2116,1.2115,1.2115,38300001.0
2005-08-18 05:01:00,1.21163,1.21176,1.21161,1.21176,103499998.0
2005-08-18 05:02:00,1.2118,1.21188,1.21172,1.2118,111800000.0
2005-08-18 05:03:00,1.2118,1.2118,1.21167,1.21168,43600001.0
2005-08-18 05:04:00,1.21163,1.2117,1.21162,1.21162,102300002.0
2005-08-18 05:05:00,1.2116,1.2116,1.2116,1.2116,2400000.0
2005-08-18 05:06:00,1.2116,1.2116,1.2116,1.2116,7200000.0
2005-08-18 05:07:00,1.21168,1.21168,1.21152,1.2116,95200000.0
2005-08-18 05:08:00,1.2116,1.2116,1.21145,1.21146,51400000.0
2005-08-18 05:09:00,1.21146,1.21146,1.21132,1.21133,82600001.0
2005-08-18 05:10:00,1.21135,1.2114,1.21132,1.21138,113700002.0
2005-08-18 05:11:00,1.21145,1.21145,1.21142,1.21142,59700002.0
2005-08-18 05:12:00,1.21152,1.21155,1.2115,1.2115,58700000.0
2005-08-18 05:13:00,1.21142,1.21152,1.21142,1.21148,55200000.0
2005-08-18 05:14:00,1.21149,1.21149,1.21137,1.21144,137500000.0
2005-08-18 05:15:00,1.21145,1.2115,1.21143,1.21143,21700000.0
2005-08-18 05:16:00,1.21155,1.21158,1.21145,1.21145,114200002.0
2005-08-18 05:17:00,1.2115,1.2115,1.2113,1.21133,59800001.0
2005-08-18 05:18:00,1.21146,1.21151,1.21143,1.21143,111200000.0
2005-08-18 05:19:00,1.2114,1.2114,1.21132,1.21132,72600000.0
2005-08-18 05:20:00,1.21132,1.21144,1.21118,1.21134,123400002.0
2005-08-18 05:21:00,1.2114,1.2114,1.2114,1.2114,51800001.0
2005-08-18 05:22:00,1.21137,1.21137,1.21129,1.21133,13000000.0
2005-08-18 05:23:00,1.2113,1.21142,1.21128,1.21136,141299999.0
2005-08-18 05:24:00,1.21145,1.21145,1.21145,1.21145,15300000.0
2005-08-18 05:25:00,1.2114,1.2114,1.2114,1.2114,6400000.0
2005-08-18 05:26:00,1.21152,1.2116,1.21149,1.21157,127200002.0
2005-08-18 05:27:00,1.21145,1.2115,1.21145,1.2115,15900000.0
2005-08-18 05:28:00,1.2115,1.2115,1.2115,1.2115,4800000.0
2005-08-18 05:29:00,1.2115,1.2115,1.21145,1.21147,136499998.0
2005-08-18 05:30:00,1.21142,1.2115,1.21142,1.21145,24800000.0
2005-08-18 05:31:00,1.21146,1.21149,1.21137,1.21142,76600000.0
2005-08-18 05:32:00,1.21148,1.21152,1.21148,1.21152,46199999.0
2005-08-18 05:33:00,1.2115,1.2115,1.2115,1.2115,58699999.0
2005-08-18 05:34:00,1.21148,1.21158,1.21148,1.21151,109699998.0
2005-08-18 05:35:00,1.21156,1.21156,1.21152,1.21152,10200000.0
2005-08-18 05:36:00,1.2115,1.21155,1.2115,1.21155,54200001.0
2005-08-18 05:37:00,1.21145,1.2115,1.21145,1.2115,12800000.0
2005-08-18 05:38:00,1.2115,1.21155,1.2114,1.2114,88900001.0
2005-08-18 05:39:00,1.2115,1.21155,1.21145,1.21155,130999999.0
2005-08-18 05:40:00,1.21116,1.21156,1.21112,1.21138,48300001.0
2005-08-18 05:41:00,1.21154,1.21163,1.21154,1.21163,30700000.0
2005-08-18 05:42:00,1.21165,1.21165,1.2116,1.2116,32100000.0
2005-08-18 05:43:00,1.21156,1.21181,1.21156,1.21167,65199998.0
2005-08-18 05:44:00,1.21167,1.21178,1.21154,1.21154,160799999.0
2005-08-18 05:45:00,1.21142,1.21179,1.21142,1.21166,136699999.0
2005-08-18 05:46:00,1.21169,1.21173,1.2116,1.2116,180800000.0
2005-08-18 05:47:00,1.2115,1.21152,1.21142,1.2115,115000000.0
2005-08-18 05:48:00,1.21145,1.2115,1.21145,1.2115,33800000.0
2005-08-18 05:49:00,1.2115,1.21153,1.2115,1.21153,16000000.0
2005-08-18 05:50:00,1.21147,1.21167,1.21147,1.21167,61600000.0
2005-08-18 05:51:00,1.2116,1.21175,1.2116,1.21165,94100000.0
2005-08-18 05:52:00,1.21175,1.21175,1.21162,1.21162,197600000.0
2005-08-18 05:53:00,1.21168,1.21175,1.2116,1.21175,163399998.0
2005-08-18 05:54:00,1.21175,1.21175,1.2117,1.2117,41700001.0
2005-08-18 05:55:00,1.21168,1.2117,1.2116,1.2117,80300001.0
2005-08-18 05:56:00,1.21165,1.21165,1.21162,1.21162,22300000.0
2005-08-18 05:57:00,1.21155,1.2116,1.21155,1.2116,86100000.0
2005-08-18 05:58:00,1.2116,1.21163,1.21147,1.21147,75399999.0
2005-08-18 05:59:00,1.21133,1.21159,1.21127,1.21133,99999998.0
2005-08-18 06:00:00,1.21146,1.21146,1.21139,1.21141,37100001.0
2005-08-18 06:01:00,1.2114,1.21145,1.2113,1.2114,54700000.0
2005-08-18 06:02:00,1.21135,1.21145,1.2113,1.21135,86399997.0
2005-08-18 06:03:00,1.21135,1.21142,1.21135,1.2114,107800000.0
2005-08-18 06:04:00,1.21139,1.21145,1.21137,1.21137,62999998.0
2005-08-18 06:05:00,1.21143,1.21143,1.21123,1.21126,38100000.0
2005-08-18 06:06:00,1.2113,1.2113,1.21125,1.21125,32300001.0
2005-08-18 06:07:00,1.21138,1.21138,1.2113,1.21138,81699998.0
2005-08-18 06:08:00,1.2113,1.21135,1.21128,1.21132,111800004.0
2005-08-18 06:09:00,1.21133,1.21138,1.21133,1.21133,35100000.0
2005-08-18 06:10:00,1.21145,1.21145,1.21099,1.21125,113600001.0
2005-08-18 06:11:00,1.2114,1.21145,1.21135,1.21135,104300002.0
2005-08-18 06:12:00,1.21135,1.2114,1.2113,1.2113,93999999.0
2005-08-18 06:13:00,1.21135,1.2114,1.21135,1.2114,27200000.0
2005-08-18 06:14:00,1.21128,1.21128,1.21118,1.21122,90100002.0
2005-08-18 06:15:00,1.21118,1.21118,1.21099,1.21109,79099998.0
2005-08-18 06:16:00,1.21102,1.21109,1.21098,1.21104,74300001.0
2005-08-18 06:17:00,1.211,1.21105,1.21095,1.211,138099998.0
2005-08-18 06:18:00,1.21105,1.21114,1.21103,1.21109,43299999.0
2005-08-18 06:19:00,1.21113,1.21133,1.21105,1.21133,73600000.0
2005-08-18 06:20:00,1.21137,1.2114,1.21137,1.2114,64799999.0
2005-08-18 06:21:00,1.21135,1.2114,1.2113,1.2114,117700002.0
2005-08-18 06:22:00,1.21143,1.21143,1.21137,1.21143,12300000.0
2005-08-18 06:23:00,1.21135,1.2114,1.21135,1.2114,60600000.0
2005-08-18 06:24:00,1.21138,1.21138,1.21128,1.21132,101699999.0
2005-08-18 06:25:00,1.21131,1.21131,1.21111,1.21111,40500000.0
2005-08-18 06:26:00,1.21128,1.21138,1.21125,1.21125,52800002.0
2005-08-18 06:27:00,1.21132,1.21136,1.2113,1.21136,39400000.0
2005-08-18 06:28:00,1.2114,1.21154,1.2114,1.2114,41200000.0
2005-08-18 06:29:00,1.21147,1.21169,1.21147,1.21152,104000000.0
2005-08-18 06:30:00,1.21159,1.21168,1.21159,1.21168,20700000.0
2005-08-18 06:31:00,1.21163,1.21172,1.21156,1.21156,91600002.0
2005-08-18 06:32:00,1.21161,1.21166,1.21157,1.2116,65899999.0
2005-08-18 06:33:00,1.21158,1.21162,1.21151,1.21162,118600000.0
2005-08-18 06:34:00,1.21168,1.2117,1.21168,1.2117,67900001.0
2005-08-18 06:35:00,1.21165,1.21175,1.21165,1.21165,105800001.0
2005-08-18 06:36:00,1.21162,1.21162,1.21145,1.21155,120899999.0
2005-08-18 06:37:00,1.2116,1.21162,1.21155,1.2116,94500001.0
2005-08-18 06:38:00,1.21168,1.21168,1.2116,1.2116,68600000.0
2005-08-18 06:39:00,1.21157,1.2116,1.21155,1.2116,76499999.0
2005-08-18 06:40:00,1.21165,1.21165,1.21155,1.21163,185200002.0
2005-08-18 06:41:00,1.2116,1.21163,1.21152,1.2116,112500001.0
2005-08-18 06:42:00,1.2116,1.21165,1.21152,1.2116,68400001.0
2005-08-18 06:43:00,1.21152,1.21158,1.2115,1.21158,93400000.0
2005-08-18 06:44:00,1.21152,1.2116,1.21146,1.21146,58900000.0
2005-08-18 06:45:00,1.21146,1.21148,1.21132,1.21147,76899998.0
2005-08-18 06:46:00,1.21155,1.21155,1.21145,1.21145,21400000.0
2005-08-18 06:47:00,1.21145,1.21159,1.21145,1.21157,150000003.0
2005-08-18 06:48:00,1.2116,1.21163,1.21155,1.21163,76699999.0
2005-08-18 06:49:00,1.21155,1.21155,1.21155,1.21155,24700001.0
2005-08-18 06:50:00,1.21162,1.21168,1.21159,1.21168,102800000.0
2005-08-18 06:51:00,1.21168,1.2117,1.2114,1.2117,59100000.0
2005-08-18 06:52:00,1.2117,1.21175,1.2116,1.21165,141200000.0
2005-08-18 06:53:00,1.21168,1.21168,1.21168,1.21168,12000000.0
2005-08-18 06:54:00,1.21174,1.21176,1.21174,1.21176,33300000.0
2005-08-18 06:55:00,1.21189,1.21197,1.21189,1.21197,50500000.0
2005-08-18 06:56:00,1.21208,1.2121,1.21201,1.21201,106300002.0
2005-08-18 06:57:00,1.21197,1.21203,1.21179,1.21182,107800001.0
2005-08-18 06:58:00,1.212,1.212,1.212,1.212,14300000.0
2005-08-18 06:59:00,1.21193,1.21216,1.21193,1.21216,124900001.0
2005-08-18 07:00:00,1.21213,1.21233,1.21212,1.21231,126499999.0
2005-08-18 07:01:00,1.21235,1.21235,1.21225,1.21225,88400003.0
2005-08-18 07:02:00,1.2123,1.2123,1.21222,1.21222,4800000.0
2005-08-18 07:03:00,1.21235,1.21235,1.21225,1.2123,141000002.0
2005-08-18 07:04:00,1.21229,1.21243,1.21224,1.21224,196699999.0
2005-08-18 07:05:00,1.2122,1.21232,1.2122,1.21232,39300000.0
2005-08-18 07:06:00,1.21242,1.21242,1.21229,1.21231,36700000.0
2005-08-18 07:07:00,1.2123,1.21232,1.21225,1.21225,12800000.0
2005-08-18 07:08:00,1.21225,1.21225,1.21225,1.21225,12400000.0
2005-08-18 07:09:00,1.21225,1.21235,1.21225,1.21225,123999998.0
2005-08-18 07:10:00,1.2123,1.21232,1.2123,1.21232,21500000.0
2005-08-18 07:11:00,1.2123,1.2123,1.2123,1.2123,3200000.0
2005-08-18 07:12:00,1.21225,1.21235,1.21225,1.21228,75199999.0
2005-08-18 07:13:00,1.2123,1.21235,1.21222,1.2123,35600000.0
2005-08-18 07:14:00,1.21217,1.21217,1.21209,1.21216,138999997.0
2005-08-18 07:15:00,1.21227,1.21232,1.21227,1.2123,113099997.0
2005-08-18 07:16:00,1.2123,1.21235,1.2122,1.21225,141100000.0
2005-08-18 07:17:00,1.21227,1.2123,1.21227,1.2123,30200000.0
2005-08-18 07:18:00,1.21225,1.2123,1.21225,1.2123,120700003.0
2005-08-18 07:19:00,1.21225,1.2123,1.21225,1.2123,37500000.0
2005-08-18 07:20:00,1.21225,1.2123,1.21225,1.2123,46100002.0
2005-08-18 07:21:00,1.21229,1.21247,1.21229,1.21247,166100005.0
2005-08-18 07:22:00,1.21245,1.2125,1.21245,1.2125,102400000.0
2005-08-18 07:23:00,1.2124,1.21241,1.2123,1.2123,44100001.0
2005-08-18 07:24:00,1.21235,1.2124,1.21216,1.2124,97199999.0
2005-08-18 07:25:00,1.2123,1.21235,1.21225,1.21225,65900000.0
2005-08-18 07:26:00,1.2123,1.21232,1.21225,1.21225,43800000.0
2005-08-18 07:27:00,1.21192,1.21202,1.21186,1.21199,78300000.0
2005-08-18 07:28:00,1.21226,1.21235,1.21226,1.21231,204099999.0
2005-08-18 07:29:00,1.21218,1.21224,1.21218,1.21224,4000000.0
2005-08-18 07:30:00,1.21219,1.21221,1.21219,1.21221,39799999.0
2005-08-18 07:31:00,1.21228,1.21228,1.21217,1.21222,78900001.0
2005-08-18 07:32:00,1.21229,1.21229,1.21226,1.21226,38700000.0
2005-08-18 07:33:00,1.2123,1.21232,1.21225,1.2123,38800000.0
2005-08-18 07:34:00,1.21232,1.21237,1.2123,1.21232,71399999.0
2005-08-18 07:35:00,1.21225,1.21235,1.21225,1.2123,95500003.0
2005-08-18 07:36:00,1.2123,1.21235,1.21222,1.21227,87700001.0
2005-08-18 07:37:00,1.2123,1.2123,1.2123,1.2123,4800000.0
2005-08-18 07:38:00,1.21232,1.21239,1.21227,1.21227,87700001.0
2005-08-18 07:39:00,1.21225,1.2123,1.21225,1.21227,101500005.0
2005-08-18 07:40:00,1.21225,1.2123,1.21225,1.21228,52800000.0
2005-08-18 07:41:00,1.2123,1.2123,1.21218,1.21228,81400001.0
2005-08-18 07:42:00,1.21227,1.21235,1.21225,1.21235,132900002.0
2005-08-18 07:43:00,1.21239,1.21239,1.21231,1.21231,83600000.0
2005-08-18 07:44:00,1.21234,1.21239,1.21217,1.21239,144900003.0
2005-08-18 07:45:00,1.21236,1.21281,1.21236,1.21281,68100000.0
2005-08-18 07:46:00,1.21278,1.2128,1.21278,1.2128,37200000.0
2005-08-18 07:47:00,1.21275,1.2128,1.21275,1.2128,9600000.0
2005-08-18 07:48:00,1.21277,1.21281,1.21272,1.21272,31800000.0
2005-08-18 07:49:00,1.2127,1.21275,1.21265,1.2127,75600000.0
2005-08-18 07:50:00,1.21279,1.21279,1.21271,1.21271,39700001.0
2005-08-18 07:51:00,1.2128,1.21283,1.21275,1.21275,90699999.0
2005-08-18 07:52:00,1.21284,1.21284,1.21281,1.21281,22300000.0
2005-08-18 07:53:00,1.2129,1.2129,1.2129,1.2129,67399999.0
2005-08-18 07:54:00,1.21288,1.21293,1.21276,1.21276,94500002.0
2005-08-18 07:55:00,1.2128,1.21293,1.21276,1.21293,57700002.0
2005-08-18 07:56:00,1.21289,1.2129,1.21283,1.2129,37500000.0
2005-08-18 07:57:00,1.2128,1.2128,1.21278,1.21278,47599999.0
2005-08-18 07:58:00,1.21276,1.21286,1.2127,1.2128,85499998.0
2005-08-18 07:59:00,1.21275,1.21283,1.21275,1.2128,94600002.0
2005-08-18 08:00:00,1.21275,1.21285,1.21275,1.21285,90600002.0
2005-08-18 08:01:00,1.21279,1.21291,1.21279,1.21291,28000000.0
2005-08-18 08:02:00,1.21278,1.21279,1.21267,1.21268,91299998.0
2005-08-18 08:03:00,1.21267,1.21275,1.21265,1.21275,60200001.0
2005-08-18 08:04:00,1.21267,1.21274,1.21261,1.21268,26800000.0
2005-08-18 08:05:00,1.21261,1.21268,1.21259,1.21268,103900002.0
2005-08-18 08:06:00,1.21275,1.21275,1.2127,1.21275,29500000.0
2005-08-18 08:07:00,1.2127,1.21273,1.21265,1.2127,139500001.0
2005-08-18 08:08:00,1.21242,1.21242,1.21175,1.21215,121100003.0
2005-08-18 08:09:00,1.21239,1.21256,1.21238,1.21242,89400001.0
2005-08-18 08:10:00,1.21243,1.21249,1.21239,1.21246,153700002.0
2005-08-18 08:11:00,1.21236,1.21236,1.21219,1.21233,75600001.0
2005-08-18 08:12:00,1.21239,1.21239,1.21236,1.21236,4800000.0
2005-08-18 08:13:00,1.21211,1.21211,1.21166,1.21199,61700001.0
2005-08-18 08:14:00,1.21227,1.21243,1.21227,1.21238,47000001.0
2005-08-18 08:15:00,1.21237,1.21239,1.21227,1.21227,151399998.0
2005-08-18 08:16:00,1.21226,1.21242,1.21225,1.21225,102900000.0
2005-08-18 08:17:00,1.21129,1.21198,1.21129,1.21198,56600000.0
2005-08-18 08:18:00,1.21215,1.21215,1.21215,1.21215,30400000.0
2005-08-18 08:19:00,1.2123,1.21249,1.2123,1.21249,68699999.0
2005-08-18 08:20:00,1.2125,1.2125,1.21242,1.21242,43400000.0
2005-08-18 08:21:00,1.21248,1.21257,1.21245,1.21257,85799999.0
2005-08-18 08:22:00,1.21255,1.21265,1.21246,1.21265,105300002.0
2005-08-18 08:23:00,1.21267,1.21267,1.21242,1.21243,152500001.0
2005-08-18 08:24:00,1.21242,1.21253,1.21242,1.21243,46499998.0
2005-08-18 08:25:00,1.21237,1.21238,1.21229,1.21238,90199997.0
2005-08-18 08:26:00,1.21239,1.21239,1.21238,1.21238,29600000.0
2005-08-18 08:27:00,1.21216,1.21226,1.21207,1.21216,32700000.0
2005-08-18 08:28:00,1.2118,1.21191,1.21153,1.21191,109699999.0
2005-08-18 08:29:00,1.21217,1.21217,1.21198,1.21204,77499998.0
2005-08-18 08:30:00,1.212,1.21209,1.21198,1.21208,99900000.0
2005-08-18 08:31:00,1.21209,1.21209,1.21198,1.21201,79700001.0
2005-08-18 08:32:00,1.21175,1.21185,1.21158,1.21185,160499996.0
2005-08-18 08:33:00,1.21179,1.21189,1.21173,1.21179,126000001.0
2005-08-18 08:34:00,1.21197,1.21197,1.21182,1.21188,39400001.0
2005-08-18 08:35:00,1.2119,1.2119,1.21169,1.21175,114500002.0
2005-08-18 08:36:00,1.21192,1.21196,1.21192,1.21196,31300000.0
2005-08-18 08:37:00,1.2121,1.21211,1.21196,1.21211,77500000.0
2005-08-18 08:38:00,1.21209,1.21221,1.21191,1.21221,114399998.0
2005-08-18 08:39:00,1.21218,1.21239,1.21215,1.21239,62299999.0
2005-08-18 08:40:00,1.2124,1.2124,1.21237,1.21237,50100000.0
2005-08-18 08:41:00,1.21228,1.21239,1.21221,1.21221,174899996.0
2005-08-18 08:42:00,1.21228,1.21234,1.2121,1.2121,64600000.0
2005-08-18 08:43:00,1.21202,1.21202,1.21182,1.21185,87799998.0
2005-08-18 08:44:00,1.21195,1.21195,1.21195,1.21195,35099998.0
2005-08-18 08:45:00,1.21182,1.21188,1.21182,1.21188,68700000.0
2005-08-18 08:46:00,1.2119,1.21192,1.2119,1.21192,9600000.0
2005-08-18 08:47:00,1.2119,1.2119,1.21183,1.21183,17800000.0
2005-08-18 08:48:00,1.2119,1.2119,1.21185,1.21185,50099999.0
2005-08-18 08:49:00,1.21186,1.21189,1.21186,1.21189,17800000.0
2005-08-18 08:50:00,1.21175,1.21185,1.21175,1.21185,68599999.0
2005-08-18 08:51:00,1.2118,1.2118,1.2118,1.2118,39299999.0
2005-08-18 08:52:00,1.21181,1.21189,1.21181,1.21189,103500000.0
2005-08-18 08:53:00,1.21192,1.21199,1.21191,1.21191,47200000.0
2005-08-18 08:54:00,1.2118,1.2119,1.21159,1.21177,73099999.0
2005-08-18 08:55:00,1.21191,1.21201,1.21185,1.21196,116200000.0
2005-08-18 08:56:00,1.2119,1.21195,1.2119,1.21195,70600000.0
2005-08-18 08:57:00,1.2119,1.21195,1.21183,1.21183,82999999.0
2005-08-18 08:58:00,1.21188,1.21193,1.21177,1.21182,50100000.0
2005-08-18 08:59:00,1.21178,1.2118,1.21177,1.21179,68900001.0
2005-08-18 09:00:00,1.21176,1.21184,1.21176,1.21181,75200001.0
2005-08-18 09:01:00,1.21185,1.21185,1.21185,1.21185,12800000.0
2005-08-18 09:02:00,1.2119,1.21195,1.21182,1.21182,59800000.0
2005-08-18 09:03:00,1.21182,1.2119,1.2118,1.2119,94500000.0
2005-08-18 09:04:00,1.21191,1.21196,1.21179,1.2119,39899999.0
2005-08-18 09:05:00,1.2119,1.2119,1.21185,1.21185,58300002.0
2005-08-18 09:06:00,1.21185,1.21196,1.21185,1.21188,92500000.0
2005-08-18 09:07:00,1.2119,1.2119,1.2119,1.2119,3200000.0
2005-08-18 09:08:00,1.2119,1.21195,1.21188,1.21195,51200001.0
2005-08-18 09:09:00,1.21185,1.21195,1.21185,1.21195,34999999.0
2005-08-18 09:10:00,1.21185,1.21189,1.21177,1.21177,149700001.0
2005-08-18 09:11:00,1.21172,1.21179,1.21172,1.21172,61800001.0
2005-08-18 09:12:00,1.21169,1.21169,1.21168,1.21168,5600000.0
2005-08-18 09:13:00,1.21164,1.21164,1.21161,1.21161,7500000.0
2005-08-18 09:14:00,1.21167,1.21194,1.21167,1.2119,92099999.0
2005-08-18 09:15:00,1.21193,1.21199,1.2119,1.21194,68500000.0
2005-08-18 09:16:00,1.212,1.212,1.21197,1.21197,9000000.0
2005-08-18 09:17:00,1.21207,1.21215,1.21205,1.21205,76000000.0
2005-08-18 09:18:00,1.21203,1.21205,1.21203,1.21205,20790000.0
2005-08-18 09:19:00,1.21205,1.21207,1.21196,1.21196,105200003.0
2005-08-18 09:20:00,1.21196,1.21196,1.21169,1.21173,81000000.0
2005-08-18 09:21:00,1.21175,1.21175,1.2116,1.2116,48299999.0
2005-08-18 09:22:00,1.21162,1.21167,1.21162,1.21162,56199999.0
2005-08-18 09:23:00,1.21155,1.2116,1.21155,1.2116,56200001.0
2005-08-18 09:24:00,1.21165,1.21165,1.21155,1.21155,89400002.0
2005-08-18 09:25:00,1.21161,1.21169,1.2116,1.21162,119399999.0
2005-08-18 09:26:00,1.21161,1.21171,1.2116,1.21161,153500003.0
2005-08-18 09:27:00,1.21157,1.21159,1.21152,1.21152,78099999.0
2005-08-18 09:28:00,1.21155,1.21155,1.21147,1.2115,41500000.0
2005-08-18 09:29:00,1.2116,1.21193,1.2116,1.21193,29700000.0
2005-08-18 09:30:00,1.21192,1.21192,1.21186,1.21186,72800001.0
2005-08-18 09:31:00,1.21175,1.21175,1.21162,1.21162,51900000.0
2005-08-18 09:32:00,1.21155,1.2116,1.21155,1.2116,50900001.0
2005-08-18 09:33:00,1.21158,1.21158,1.21151,1.21157,55099998.0
2005-08-18 09:34:00,1.21145,1.21145,1.21145,1.21145,4000000.0
2005-08-18 09:35:00,1.2115,1.21155,1.2115,1.21155,51000000.0
2005-08-18 09:36:00,1.2115,1.2115,1.21147,1.21147,6400000.0
2005-08-18 09:37:00,1.2114,1.21145,1.21135,1.21135,120200001.0
2005-08-18 09:38:00,1.2114,1.21145,1.21132,1.2114,68099999.0
2005-08-18 09:39:00,1.21147,1.21162,1.21147,1.21153,83099999.0
2005-08-18 09:40:00,1.21156,1.21159,1.21156,1.21159,53299999.0
2005-08-18 09:41:00,1.21143,1.2115,1.21138,1.21138,117200002.0
2005-08-18 09:42:00,1.21145,1.21145,1.21137,1.21145,32000000.0
2005-08-18 09:43:00,1.21144,1.21156,1.21144,1.21154,12000000.0
2005-08-18 09:44:00,1.21155,1.21162,1.21155,1.21155,52500001.0
2005-08-18 09:45:00,1.21149,1.21156,1.21149,1.21156,2900000.0
2005-08-18 09:46:00,1.21152,1.21172,1.21149,1.21172,134300002.0
2005-08-18 09:47:00,1.2116,1.21164,1.21154,1.21154,96499999.0
2005-08-18 09:48:00,1.21154,1.21154,1.21154,1.21154,18300000.0
2005-08-18 09:49:00,1.21162,1.21162,1.2116,1.2116,38200000.0
2005-08-18 09:50:00,1.21155,1.2116,1.21155,1.2116,45400000.0
2005-08-18 09:51:00,1.21163,1.21167,1.2116,1.21167,84000002.0
2005-08-18 09:52:00,1.21152,1.21162,1.21152,1.21157,141000002.0
2005-08-18 09:53:00,1.21164,1.21171,1.21164,1.21164,66599998.0
2005-08-18 09:54:00,1.21159,1.21159,1.21145,1.21147,22900000.0
2005-08-18 09:55:00,1.2115,1.21162,1.21148,1.21162,155100001.0
2005-08-18 09:56:00,1.2116,1.2116,1.2116,1.2116,48000000.0
2005-08-18 09:57:00,1.2116,1.21165,1.21152,1.21155,207600001.0
2005-08-18 09:58:00,1.2116,1.2116,1.2116,1.2116,22300000.0
2005-08-18 09:59:00,1.2116,1.21165,1.2116,1.21162,51700001.0
2005-08-18 10:00:00,1.21165,1.21189,1.21165,1.21189,159200003.0
2005-08-18 10:01:00,1.2118,1.2118,1.21165,1.21165,23700000.0
2005-08-18 10:02:00,1.21152,1.21152,1.2111,1.2111,183600003.0
2005-08-18 10:03:00,1.2112,1.2113,1.21118,1.21118,87799999.0
2005-08-18 10:04:00,1.21132,1.21132,1.21107,1.21107,98600003.0
2005-08-18 10:05:00,1.21106,1.21106,1.21086,1.21093,68300001.0
2005-08-18 10:06:00,1.21087,1.21087,1.21042,1.21067,129299997.0
2005-08-18 10:07:00,1.21073,1.21109,1.21058,1.21109,84599998.0
2005-08-18 10:08:00,1.21111,1.21111,1.21097,1.2111,70900001.0
2005-08-18 10:09:00,1.21105,1.21105,1.21093,1.21093,93699999.0
2005-08-18 10:10:00,1.21097,1.2113,1.21097,1.21128,157200001.0
2005-08-18 10:11:00,1.21115,1.21139,1.2111,1.21139,91200000.0
2005-08-18 10:12:00,1.21133,1.21145,1.21133,1.21145,68500000.0
2005-08-18 10:13:00,1.21146,1.21158,1.21146,1.21157,80600000.0
2005-08-18 10:14:00,1.21163,1.2119,1.21163,1.21168,66600002.0
2005-08-18 10:15:00,1.21165,1.21165,1.2115,1.21155,117500001.0
2005-08-18 10:16:00,1.21161,1.21177,1.21161,1.21162,111800000.0
2005-08-18 10:17:00,1.21162,1.21162,1.21137,1.21137,130800000.0
2005-08-18 10:18:00,1.2114,1.21158,1.2114,1.21153,102099999.0
2005-08-18 10:19:00,1.21155,1.21162,1.21155,1.21155,55100000.0
2005-08-18 10:20:00,1.21158,1.21166,1.21154,1.21166,63300001.0
2005-08-18 10:21:00,1.21151,1.21168,1.21138,1.21168,77000000.0
2005-08-18 10:22:00,1.21166,1.21194,1.21166,1.21189,114200002.0
2005-08-18 10:23:00,1.21178,1.21178,1.21168,1.21172,57799999.0
2005-08-18 10:24:00,1.21198,1.21198,1.21181,1.2119,85600000.0
2005-08-18 10:25:00,1.21192,1.21201,1.21187,1.21197,134700001.0
2005-08-18 10:26:00,1.21192,1.21194,1.21179,1.21183,121500000.0
2005-08-18 10:27:00,1.21188,1.21188,1.21184,1.21184,41400002.0
2005-08-18 10:28:00,1.21168,1.2119,1.21168,1.2119,110599999.0
2005-08-18 10:29:00,1.21195,1.21205,1.21192,1.21198,112300001.0
2005-08-18 10:30:00,1.21195,1.21195,1.21192,1.21192,92400000.0
2005-08-18 10:31:00,1.21212,1.21227,1.21212,1.21221,44800000.0
2005-08-18 10:32:00,1.21218,1.21218,1.21206,1.21212,16900000.0
2005-08-18 10:33:00,1.21215,1.21244,1.21215,1.21244,41800001.0
2005-08-18 10:34:00,1.21244,1.21271,1.21244,1.21251,140899999.0
2005-08-18 10:35:00,1.21245,1.21267,1.21245,1.21267,62999999.0
2005-08-18 10:36:00,1.21271,1.21277,1.21256,1.2127,204199998.0
2005-08-18 10:37:00,1.21267,1.21273,1.21261,1.21261,90100000.0
2005-08-18 10:38:00,1.2125,1.2125,1.21232,1.21232,121000001.0
2005-08-18 10:39:00,1.21241,1.21254,1.21241,1.21248,83700002.0
2005-08-18 10:40:00,1.21233,1.21247,1.21227,1.21243,75200000.0
2005-08-18 10:41:00,1.21237,1.21245,1.21235,1.21235,102000001.0
2005-08-18 10:42:00,1.21242,1.21252,1.21241,1.21252,15500000.0
2005-08-18 10:43:00,1.21257,1.21257,1.2125,1.21253,55300001.0
2005-08-18 10:44:00,1.21244,1.21274,1.21244,1.21265,115000002.0
2005-08-18 10:45:00,1.21265,1.21265,1.21258,1.2126,144700003.0
2005-08-18 10:46:00,1.21255,1.21258,1.21242,1.21244,191300001.0
2005-08-18 10:47:00,1.21235,1.2124,1.21235,1.2124,82500000.0
2005-08-18 10:48:00,1.2124,1.21247,1.21235,1.2124,121300003.0
2005-08-18 10:49:00,1.21214,1.21225,1.21191,1.21224,121400000.0
2005-08-18 10:50:00,1.21242,1.21245,1.2123,1.21245,124100000.0
2005-08-18 10:51:00,1.21235,1.21235,1.21201,1.2123,137299998.0
2005-08-18 10:52:00,1.21228,1.2123,1.21222,1.21222,32299999.0
2005-08-18 10:53:00,1.21232,1.21232,1.21205,1.21205,46200001.0
2005-08-18 10:54:00,1.212,1.21205,1.21195,1.21205,76400002.0
2005-08-18 10:55:00,1.21208,1.21215,1.21205,1.21205,147399999.0
2005-08-18 10:56:00,1.21203,1.2121,1.21201,1.21202,77999999.0
2005-08-18 10:57:00,1.21195,1.21208,1.21193,1.21193,100099999.0
2005-08-18 10:58:00,1.212,1.21205,1.21192,1.212,84499999.0
2005-08-18 10:59:00,1.21212,1.21223,1.21212,1.21223,27800001.0
2005-08-18 11:00:00,1.2121,1.21216,1.21201,1.21201,104200000.0
2005-08-18 11:01:00,1.212,1.21202,1.21195,1.212,47600001.0
2005-08-18 11:02:00,1.212,1.212,1.21195,1.212,115200000.0
2005-08-18 11:03:00,1.212,1.21207,1.21192,1.21207,59999999.0
2005-08-18 11:04:00,1.21205,1.21205,1.21195,1.212,113700002.0
2005-08-18 11:05:00,1.2121,1.21228,1.2121,1.21228,31900000.0
2005-08-18 11:06:00,1.21226,1.21226,1.2119,1.21193,48999998.0
2005-08-18 11:07:00,1.21194,1.21194,1.21188,1.21188,1600000.0
2005-08-18 11:08:00,1.212,1.21203,1.21195,1.212,66100000.0
2005-08-18 11:09:00,1.21193,1.21202,1.21193,1.212,94199999.0
2005-08-18 11:10:00,1.212,1.21202,1.21195,1.212,137099998.0
2005-08-18 11:11:00,1.21198,1.21205,1.21192,1.21205,170700001.0
2005-08-18 11:12:00,1.21148,1.21193,1.21148,1.21186,164100003.0
2005-08-18 11:13:00,1.212,1.212,1.21195,1.21195,86800001.0
2005-08-18 11:14:00,1.21195,1.21205,1.21192,1.21192,149900000.0
2005-08-18 11:15:00,1.21196,1.21211,1.21196,1.21207,206399999.0
2005-08-18 11:16:00,1.2121,1.21215,1.21208,1.2121,101099998.0
2005-08-18 11:17:00,1.2121,1.21225,1.2121,1.21225,60900001.0
2005-08-18 11:18:00,1.21225,1.2124,1.21218,1.2124,96699999.0
2005-08-18 11:19:00,1.21248,1.21248,1.21219,1.21219,69800001.0
2005-08-18 11:20:00,1.2122,1.2122,1.21212,1.21212,113100000.0
2005-08-18 11:21:00,1.21213,1.21224,1.21213,1.21216,112200002.0
2005-08-18 11:22:00,1.2122,1.2122,1.2122,1.2122,4000000.0
2005-08-18 11:23:00,1.21214,1.21221,1.21214,1.21218,56300001.0
2005-08-18 11:24:00,1.21214,1.21251,1.21214,1.21247,117100000.0
2005-08-18 11:25:00,1.21254,1.21259,1.2124,1.21243,109899998.0
2005-08-18 11:26:00,1.21242,1.21262,1.21242,1.21262,133600000.0
2005-08-18 11:27:00,1.2126,1.21263,1.21252,1.2126,209500002.0
2005-08-18 11:28:00,1.21255,1.21255,1.21237,1.21242,84599999.0
2005-08-18 11:29:00,1.21252,1.21306,1.21252,1.213,23700000.0
2005-08-18 11:30:00,1.21312,1.21327,1.2131,1.21327,104599999.0
2005-08-18 11:31:00,1.21323,1.21337,1.21315,1.21336,97000000.0
2005-08-18 11:32:00,1.21325,1.21325,1.21304,1.2131,167800000.0
2005-08-18 11:33:00,1.21305,1.21321,1.21305,1.21321,71800001.0
2005-08-18 11:34:00,1.21321,1.21329,1.21318,1.21328,162700000.0
2005-08-18 11:35:00,1.21337,1.21424,1.21337,1.21424,81400000.0
2005-08-18 11:36:00,1.21458,1.215,1.21455,1.21487,98199999.0
2005-08-18 11:37:00,1.21498,1.21522,1.21498,1.21511,107599998.0
2005-08-18 11:38:00,1.21509,1.21514,1.21457,1.21457,116600000.0
2005-08-18 11:39:00,1.21477,1.21485,1.21476,1.21485,89600000.0
2005-08-18 11:40:00,1.21452,1.21452,1.21349,1.21403,95599999.0
2005-08-18 11:41:00,1.21429,1.21451,1.214,1.21451,128300000.0
2005-08-18 11:42:00,1.21475,1.21475,1.21419,1.2144,124600000.0
2005-08-18 11:43:00,1.2145,1.2145,1.21413,1.21438,112100003.0
2005-08-18 11:44:00,1.21418,1.21439,1.21418,1.21437,25800000.0
2005-08-18 11:45:00,1.21447,1.21448,1.21444,1.21448,74900000.0
2005-08-18 11:46:00,1.21453,1.21477,1.21446,1.21463,105400002.0
2005-08-18 11:47:00,1.21469,1.21481,1.21469,1.21481,24000000.0
2005-08-18 11:48:00,1.21502,1.21523,1.21502,1.21517,83000000.0
2005-08-18 11:49:00,1.2151,1.2151,1.21454,1.21491,80500000.0
2005-08-18 11:50:00,1.21515,1.21537,1.21515,1.21537,139300000.0
2005-08-18 11:51:00,1.21537,1.21541,1.21523,1.21523,131200000.0
2005-08-18 11:52:00,1.21526,1.21526,1.21441,1.21446,154400000.0
2005-08-18 11:53:00,1.21458,1.21491,1.21458,1.21483,108500003.0
2005-08-18 11:54:00,1.21497,1.21503,1.21488,1.21503,110900000.0
2005-08-18 11:55:00,1.21515,1.21515,1.21495,1.21495,87800001.0
2005-08-18 11:56:00,1.2148,1.2148,1.21461,1.21474,90599998.0
2005-08-18 11:57:00,1.21453,1.21491,1.21453,1.21491,149799998.0
2005-08-18 11:58:00,1.21495,1.21503,1.21495,1.21495,101600001.0
2005-08-18 11:59:00,1.21497,1.21499,1.21491,1.21491,93400001.0
2005-08-18 12:00:00,1.21484,1.21484,1.21458,1.21459,65300000.0
2005-08-18 12:01:00,1.2146,1.2146,1.21452,1.21455,107800000.0
2005-08-18 12:02:00,1.21457,1.21463,1.21443,1.21443,49600000.0
2005-08-18 12:03:00,1.2144,1.21451,1.2144,1.2145,46500002.0
2005-08-18 12:04:00,1.21457,1.2148,1.21455,1.2148,79799999.0
2005-08-18 12:05:00,1.21494,1.21497,1.21481,1.21481,120900000.0
2005-08-18 12:06:00,1.21492,1.21504,1.21482,1.21482,50100000.0
2005-08-18 12:07:00,1.21477,1.21477,1.21463,1.21464,163400000.0
2005-08-18 12:08:00,1.21467,1.21475,1.21452,1.21461,76999999.0
2005-08-18 12:09:00,1.2145,1.2145,1.21445,1.2145,106000000.0
2005-08-18 12:10:00,1.21442,1.21443,1.21442,1.21443,17600000.0
2005-08-18 12:11:00,1.21427,1.21438,1.21427,1.21438,156100003.0
2005-08-18 12:12:00,1.21435,1.21446,1.21431,1.21446,92000000.0
2005-08-18 12:13:00,1.21445,1.21458,1.21445,1.2145,81300000.0
2005-08-18 12:14:00,1.2146,1.21483,1.2146,1.21476,100400000.0
2005-08-18 12:15:00,1.21482,1.21508,1.21482,1.215,108900003.0
2005-08-18 12:16:00,1.21488,1.21503,1.21485,1.21503,48200000.0
2005-08-18 12:17:00,1.21511,1.21511,1.21489,1.21489,79600001.0
2005-08-18 12:18:00,1.21479,1.21479,1.21452,1.2147,128500000.0
2005-08-18 12:19:00,1.21475,1.21475,1.21445,1.21445,72700002.0
2005-08-18 12:20:00,1.2134,1.21347,1.21156,1.21347,59800000.0
2005-08-18 12:21:00,1.21391,1.21391,1.21347,1.21347,182000004.0
2005-08-18 12:22:00,1.21339,1.21339,1.21309,1.21336,154700000.0
2005-08-18 12:23:00,1.21355,1.21371,1.21355,1.21371,56000000.0
2005-08-18 12:24:00,1.21374,1.21377,1.21373,1.21373,17600000.0
2005-08-18 12:25:00,1.21376,1.21382,1.2137,1.21371,130699998.0
2005-08-18 12:26:00,1.21376,1.21384,1.21372,1.21373,121299999.0
2005-08-18 12:27:00,1.21369,1.21372,1.21307,1.2133,112299999.0
2005-08-18 12:28:00,1.2133,1.21355,1.21329,1.21355,105100001.0
2005-08-18 12:29:00,1.21364,1.21385,1.21364,1.21378,104100000.0
2005-08-18 12:30:00,1.2137,1.21371,1.21363,1.21371,59199999.0
2005-08-18 12:31:00,1.21352,1.21386,1.21352,1.21373,57200001.0
2005-08-18 12:32:00,1.21352,1.21357,1.21344,1.2135,133000001.0
2005-08-18 12:33:00,1.21351,1.21354,1.21344,1.21351,65400002.0
2005-08-18 12:34:00,1.21354,1.21364,1.21353,1.21355,66200000.0
2005-08-18 12:35:00,1.21367,1.21367,1.21363,1.21363,7800000.0
2005-08-18 12:36:00,1.21367,1.21367,1.21365,1.21365,22300000.0
2005-08-18 12:37:00,1.2137,1.21375,1.21365,1.2137,156300001.0
2005-08-18 12:38:00,1.2138,1.21382,1.2138,1.21382,38200001.0
2005-08-18 12:39:00,1.21388,1.2141,1.21369,1.2141,43500001.0
2005-08-18 12:40:00,1.21422,1.21422,1.21392,1.21395,134399998.0
2005-08-18 12:41:00,1.2139,1.2139,1.21387,1.2139,95700000.0
2005-08-18 12:42:00,1.2139,1.21395,1.21385,1.2139,117699997.0
2005-08-18 12:43:00,1.21392,1.21415,1.21392,1.21403,72599998.0
2005-08-18 12:44:00,1.21411,1.21436,1.21411,1.21436,58100000.0
2005-08-18 12:45:00,1.21447,1.21483,1.21447,1.21483,80699998.0
2005-08-18 12:46:00,1.21503,1.21514,1.21503,1.21514,49400000.0
2005-08-18 12:47:00,1.21518,1.21519,1.21507,1.21519,160400001.0
2005-08-18 12:48:00,1.2149,1.21522,1.2149,1.21521,43100000.0
2005-08-18 12:49:00,1.21477,1.21477,1.2146,1.2146,46800000.0
2005-08-18 12:50:00,1.21467,1.21493,1.21467,1.21471,123900003.0
2005-08-18 12:51:00,1.21464,1.21464,1.21447,1.21453,54900000.0
2005-08-18 12:52:00,1.21453,1.21465,1.21453,1.21465,1700000.0
2005-08-18 12:53:00,1.2147,1.21472,1.2147,1.21472,58300001.0
2005-08-18 12:54:00,1.21473,1.21473,1.21467,1.21467,14600000.0
2005-08-18 12:55:00,1.21474,1.21501,1.21474,1.21495,111299997.0
2005-08-18 12:56:00,1.215,1.21505,1.21495,1.215,121700000.0
2005-08-18 12:57:00,1.21498,1.21498,1.2149,1.21494,14400000.0
2005-08-18 12:58:00,1.2148,1.2148,1.21474,1.21475,15100000.0
2005-08-18 12:59:00,1.21465,1.21493,1.21465,1.21493,73600002.0
2005-08-18 13:00:00,1.21491,1.21501,1.21487,1.21487,184300001.0
2005-08-18 13:01:00,1.21499,1.21521,1.21494,1.21521,113300001.0
2005-08-18 13:02:00,1.2152,1.21538,1.2152,1.2153,103400001.0
2005-08-18 13:03:00,1.21521,1.21521,1.21497,1.21497,12200000.0
2005-08-18 13:04:00,1.21492,1.21495,1.21486,1.21488,176699996.0
2005-08-18 13:05:00,1.21481,1.21481,1.21465,1.21467,90000000.0
2005-08-18 13:06:00,1.2147,1.21479,1.21463,1.21463,106099999.0
2005-08-18 13:07:00,1.21462,1.21462,1.21444,1.21445,156299999.0
2005-08-18 13:08:00,1.2145,1.21455,1.21445,1.2145,106000000.0
2005-08-18 13:09:00,1.21446,1.21446,1.21432,1.21439,58100001.0
2005-08-18 13:10:00,1.2144,1.21445,1.2144,1.21445,46900000.0
2005-08-18 13:11:00,1.21447,1.21447,1.2144,1.2144,80700000.0
2005-08-18 13:12:00,1.2141,1.2141,1.21365,1.21393,60599999.0
2005-08-18 13:13:00,1.21429,1.21439,1.21429,1.21439,60900002.0
2005-08-18 13:14:00,1.21434,1.21445,1.21434,1.21445,49600001.0
2005-08-18 13:15:00,1.21442,1.21443,1.21437,1.21439,72600001.0
2005-08-18 13:16:00,1.21431,1.21434,1.21431,1.21434,32700000.0
2005-08-18 13:17:00,1.21436,1.21438,1.21429,1.21438,90399999.0
2005-08-18 13:18:00,1.21445,1.21445,1.21442,1.21442,42600001.0
2005-08-18 13:19:00,1.21438,1.21445,1.2142,1.21445,61700000.0
2005-08-18 13:20:00,1.21442,1.21442,1.21404,1.21405,60800000.0
2005-08-18 13:21:00,1.21413,1.21441,1.21413,1.21433,73000000.0
2005-08-18 13:22:00,1.21422,1.21435,1.21422,1.2143,119699999.0
2005-08-18 13:23:00,1.2144,1.21448,1.21436,1.21442,113600002.0
2005-08-18 13:24:00,1.2146,1.21465,1.21453,1.21465,78999999.0
2005-08-18 13:25:00,1.21465,1.21483,1.21465,1.21483,34700000.0
2005-08-18 13:26:00,1.21492,1.21502,1.21492,1.21495,117199998.0
2005-08-18 13:27:00,1.21498,1.21498,1.21488,1.21498,85600001.0
2005-08-18 13:28:00,1.21503,1.21503,1.21501,1.21503,54500002.0
2005-08-18 13:29:00,1.21507,1.21507,1.21494,1.21495,123400000.0
2005-08-18 13:30:00,1.21495,1.21495,1.21465,1.21465,98100001.0
2005-08-18 13:31:00,1.21455,1.21469,1.21455,1.21463,34900000.0
2005-08-18 13:32:00,1.21463,1.21474,1.21463,1.21468,113399998.0
2005-08-18 13:33:00,1.2149,1.21525,1.2149,1.21518,115400001.0
2005-08-18 13:34:00,1.21524,1.21532,1.21524,1.21525,108799999.0
2005-08-18 13:35:00,1.21519,1.21522,1.2151,1.21517,167400004.0
2005-08-18 13:36:00,1.21505,1.21505,1.21486,1.21492,154400002.0
2005-08-18 13:37:00,1.2149,1.21493,1.21478,1.21478,46700000.0
2005-08-18 13:38:00,1.21487,1.21493,1.21487,1.2149,84399997.0
2005-08-18 13:39:00,1.2149,1.2149,1.2149,1.2149,2700000.0
2005-08-18 13:40:00,1.21491,1.21507,1.21491,1.21507,81200000.0
2005-08-18 13:41:00,1.21504,1.21513,1.21497,1.21498,56000000.0
2005-08-18 13:42:00,1.21508,1.21513,1.21501,1.21505,110099998.0
2005-08-18 13:43:00,1.21515,1.21542,1.21515,1.21533,71200000.0
2005-08-18 13:44:00,1.21526,1.21548,1.21524,1.21535,114100000.0
2005-08-18 13:45:00,1.21542,1.21598,1.21542,1.21598,107599998.0
2005-08-18 13:46:00,1.2162,1.21651,1.2162,1.21623,18600000.0
2005-08-18 13:47:00,1.21618,1.21637,1.2161,1.21625,104500002.0
2005-08-18 13:48:00,1.21611,1.21611,1.21592,1.21592,35899999.0
2005-08-18 13:49:00,1.21583,1.21583,1.21565,1.21565,79800000.0
2005-08-18 13:50:00,1.21567,1.21567,1.21543,1.21543,84700001.0
2005-08-18 13:51:00,1.2149,1.2149,1.21411,1.21474,63000001.0
2005-08-18 13:52:00,1.21517,1.2153,1.21502,1.21504,67600000.0
2005-08-18 13:53:00,1.21512,1.21522,1.21507,1.21507,96900001.0
2005-08-18 13:54:00,1.2149,1.21497,1.21482,1.21497,67800000.0
2005-08-18 13:55:00,1.21493,1.21495,1.21478,1.21494,77099999.0
2005-08-18 13:56:00,1.21493,1.21497,1.21486,1.21497,212300002.0
2005-08-18 13:57:00,1.21495,1.21505,1.2148,1.215,133699999.0
2005-08-18 13:58:00,1.21495,1.21495,1.21466,1.21476,83700001.0
2005-08-18 13:59:00,1.21465,1.21473,1.21463,1.21463,59599999.0
2005-08-18 14:00:00,1.21462,1.21462,1.21447,1.21459,33000000.0
2005-08-18 14:01:00,1.21452,1.2146,1.21452,1.21459,26400000.0
2005-08-18 14:02:00,1.21467,1.21486,1.21467,1.21486,100399998.0
2005-08-18 14:03:00,1.21476,1.21476,1.21462,1.21473,70099999.0
2005-08-18 14:04:00,1.21461,1.21469,1.21439,1.21457,133800000.0
2005-08-18 14:05:00,1.21455,1.21468,1.2145,1.21462,42499999.0
2005-08-18 14:06:00,1.21465,1.2149,1.21465,1.2149,34900000.0
2005-08-18 14:07:00,1.21483,1.21532,1.21483,1.21532,73399998.0
2005-08-18 14:08:00,1.21523,1.21523,1.21495,1.21509,79600002.0
2005-08-18 14:09:00,1.21503,1.21515,1.21503,1.21506,123199998.0
2005-08-18 14:10:00,1.21515,1.21523,1.21505,1.21505,139100001.0
2005-08-18 14:11:00,1.21497,1.21497,1.21489,1.21492,174600004.0
2005-08-18 14:12:00,1.21495,1.21515,1.21495,1.21515,119099998.0
2005-08-18 14:13:00,1.21521,1.21524,1.21496,1.2152,183299995.0
2005-08-18 14:14:00,1.21529,1.2154,1.21526,1.21527,141000000.0
2005-08-18 14:15:00,1.21525,1.21535,1.21525,1.21525,65500000.0
2005-08-18 14:16:00,1.21534,1.21536,1.21534,1.21536,55900000.0
2005-08-18 14:17:00,1.2154,1.2154,1.21526,1.21532,82900000.0
2005-08-18 14:18:00,1.2154,1.2154,1.21525,1.21534,60799999.0
2005-08-18 14:19:00,1.21554,1.21563,1.21554,1.21563,86199998.0
2005-08-18 14:20:00,1.21551,1.21551,1.21532,1.21538,63100000.0
2005-08-18 14:21:00,1.21537,1.21538,1.21524,1.21524,59000000.0
2005-08-18 14:22:00,1.21512,1.21512,1.21508,1.21508,25200000.0
2005-08-18 14:23:00,1.21512,1.21515,1.21505,1.21505,49300000.0
2005-08-18 14:24:00,1.21513,1.2152,1.21512,1.21512,57100000.0
2005-08-18 14:25:00,1.21505,1.2151,1.21505,1.2151,4200000.0
2005-08-18 14:26:00,1.21507,1.21515,1.21505,1.21505,97899996.0
2005-08-18 14:27:00,1.21505,1.21505,1.21493,1.21505,60499999.0
2005-08-18 14:28:00,1.21507,1.21515,1.21505,1.21515,73099999.0
2005-08-18 14:29:00,1.21503,1.21507,1.21502,1.21502,54300000.0
2005-08-18 14:30:00,1.21504,1.21514,1.215,1.215,69600000.0
2005-08-18 14:31:00,1.21507,1.21513,1.21507,1.21513,67700001.0
2005-08-18 14:32:00,1.21513,1.21523,1.21509,1.21522,107300000.0
2005-08-18 14:33:00,1.21525,1.21526,1.21511,1.21511,183600000.0
2005-08-18 14:34:00,1.215,1.215,1.21481,1.21481,28100000.0
2005-08-18 14:35:00,1.21468,1.21468,1.21451,1.21452,106600002.0
2005-08-18 14:36:00,1.21473,1.21515,1.21473,1.21515,53100001.0
2005-08-18 14:37:00,1.21515,1.21573,1.21514,1.21573,26200000.0
2005-08-18 14:38:00,1.21594,1.21608,1.21527,1.21608,58600002.0
2005-08-18 14:39:00,1.21622,1.21622,1.21599,1.21609,35100000.0
2005-08-18 14:40:00,1.21613,1.21613,1.21583,1.21586,60700000.0
2005-08-18 14:41:00,1.2159,1.21604,1.21589,1.216,125100001.0
2005-08-18 14:42:00,1.21593,1.21608,1.21593,1.21605,152399997.0
2005-08-18 14:43:00,1.21593,1.2161,1.21591,1.2161,78799999.0
2005-08-18 14:44:00,1.2162,1.21637,1.21617,1.21632,24100000.0
2005-08-18 14:45:00,1.21638,1.21642,1.21628,1.21632,48600001.0
2005-08-18 14:46:00,1.21638,1.21658,1.21637,1.21658,71200000.0
2005-08-18 14:47:00,1.21643,1.21643,1.21606,1.2161,148199994.0
2005-08-18 14:48:00,1.21607,1.2162,1.21607,1.21616,103399997.0
2005-08-18 14:49:00,1.21617,1.21628,1.21617,1.21626,182700000.0
2005-08-18 14:50:00,1.21637,1.21639,1.21613,1.21619,41800000.0
2005-08-18 14:51:00,1.21624,1.21628,1.21596,1.21615,140799999.0
2005-08-18 14:52:00,1.21639,1.21642,1.21618,1.21618,142000000.0
2005-08-18 14:53:00,1.21636,1.21653,1.21636,1.2165,117699998.0
2005-08-18 14:54:00,1.21633,1.21637,1.2163,1.21632,79000001.0
2005-08-18 14:55:00,1.21644,1.21689,1.21644,1.21689,90699999.0
2005-08-18 14:56:00,1.21702,1.21749,1.21702,1.21743,41000002.0
2005-08-18 14:57:00,1.21735,1.21736,1.21721,1.21736,146400002.0
2005-08-18 14:58:00,1.21737,1.21737,1.21717,1.21724,144300000.0
2005-08-18 14:59:00,1.21733,1.21754,1.21721,1.21754,122900003.0
2005-08-18 15:00:00,1.21761,1.21765,1.21747,1.21747,83000000.0
2005-08-18 15:01:00,1.21714,1.21714,1.21666,1.21666,66900001.0
2005-08-18 15:02:00,1.21659,1.21676,1.21659,1.21664,74400000.0
2005-08-18 15:03:00,1.21645,1.21645,1.21625,1.2163,160499997.0
2005-08-18 15:04:00,1.21628,1.21645,1.21624,1.21645,118899999.0
2005-08-18 15:05:00,1.21645,1.21645,1.2163,1.2163,6400000.0
2005-08-18 15:06:00,1.21618,1.21618,1.2161,1.21618,188699996.0
2005-08-18 15:07:00,1.2163,1.21646,1.2163,1.21646,57900000.0
2005-08-18 15:08:00,1.21662,1.21677,1.21662,1.21669,107099998.0
2005-08-18 15:09:00,1.21692,1.21699,1.21682,1.21692,85799999.0
2005-08-18 15:10:00,1.21693,1.21693,1.21672,1.21691,118300001.0
2005-08-18 15:11:00,1.21686,1.21699,1.21681,1.21688,109099999.0
2005-08-18 15:12:00,1.21682,1.21688,1.21647,1.21674,84800000.0
2005-08-18 15:13:00,1.2168,1.21688,1.21649,1.2166,141800002.0
2005-08-18 15:14:00,1.21662,1.2167,1.21662,1.21664,61600000.0
2005-08-18 15:15:00,1.21674,1.21674,1.21662,1.21662,69099998.0
2005-08-18 15:16:00,1.21672,1.21673,1.21659,1.21666,96300000.0
2005-08-18 15:17:00,1.21676,1.21686,1.21665,1.21681,120500000.0
2005-08-18 15:18:00,1.21708,1.21708,1.21692,1.21692,51900000.0
2005-08-18 15:19:00,1.21677,1.21683,1.2167,1.2167,133200002.0
2005-08-18 15:20:00,1.21677,1.21685,1.21676,1.21683,82900001.0
2005-08-18 15:21:00,1.21677,1.21694,1.21669,1.21694,188799999.0
2005-08-18 15:22:00,1.21712,1.21744,1.21712,1.21734,89600001.0
2005-08-18 15:23:00,1.21718,1.21718,1.21691,1.21691,65000001.0
2005-08-18 15:24:00,1.21678,1.21678,1.21647,1.21655,168799997.0
2005-08-18 15:25:00,1.21589,1.21589,1.21501,1.21531,55000000.0
2005-08-18 15:26:00,1.21589,1.21596,1.21589,1.21596,21499999.0
2005-08-18 15:27:00,1.21615,1.21615,1.21602,1.21609,35099999.0
2005-08-18 15:28:00,1.21587,1.21601,1.21583,1.21601,59400000.0
2005-08-18 15:29:00,1.2163,1.21665,1.2163,1.21665,123700001.0
2005-08-18 15:30:00,1.2165,1.21665,1.2165,1.21655,83200000.0
2005-08-18 15:31:00,1.21656,1.21667,1.21652,1.21666,65600002.0
2005-08-18 15:32:00,1.21688,1.21758,1.21688,1.21758,171999998.0
2005-08-18 15:33:00,1.21795,1.21866,1.21795,1.21856,70200000.0
2005-08-18 15:34:00,1.21852,1.21852,1.21816,1.21817,112900002.0
2005-08-18 15:35:00,1.21817,1.21817,1.21795,1.218,62300000.0
2005-08-18 15:36:00,1.21806,1.21852,1.21806,1.21838,71099999.0
2005-08-18 15:37:00,1.21845,1.21852,1.21836,1.21843,102900000.0
2005-08-18 15:38:00,1.21843,1.2192,1.21843,1.2192,133000004.0
2005-08-18 15:39:00,1.21947,1.21967,1.21947,1.21961,115799999.0
2005-08-18 15:40:00,1.21953,1.21961,1.21943,1.21957,89700000.0
2005-08-18 15:41:00,1.21946,1.21946,1.21926,1.21926,93599999.0
2005-08-18 15:42:00,1.21927,1.2193,1.21905,1.21905,40100000.0
2005-08-18 15:43:00,1.2191,1.21924,1.21908,1.21924,76099999.0
2005-08-18 15:44:00,1.21922,1.21924,1.21911,1.21911,64200000.0
2005-08-18 15:45:00,1.21913,1.21913,1.21897,1.21902,39000000.0
2005-08-18 15:46:00,1.21894,1.21909,1.21894,1.21902,155200000.0
2005-08-18 15:47:00,1.21903,1.21917,1.21902,1.21902,88400000.0
2005-08-18 15:48:00,1.2191,1.21915,1.21903,1.21905,61400000.0
2005-08-18 15:49:00,1.2191,1.21915,1.219,1.21908,69900000.0
2005-08-18 15:50:00,1.21898,1.21898,1.21853,1.21853,124399999.0
2005-08-18 15:51:00,1.2186,1.2186,1.21834,1.21844,153000001.0
2005-08-18 15:52:00,1.2186,1.21861,1.21846,1.21847,89700003.0
2005-08-18 15:53:00,1.21852,1.21859,1.2185,1.21854,41399998.0
2005-08-18 15:54:00,1.21864,1.21878,1.21864,1.21878,29100001.0
2005-08-18 15:55:00,1.21885,1.21907,1.21885,1.219,120500000.0
2005-08-18 15:56:00,1.21905,1.21941,1.21905,1.21941,71200001.0
2005-08-18 15:57:00,1.21942,1.21946,1.21936,1.21936,84200002.0
2005-08-18 15:58:00,1.21947,1.21983,1.21947,1.21978,137400002.0
2005-08-18 15:59:00,1.21973,1.22031,1.21973,1.2203,149300001.0
2005-08-18 16:00:00,1.22035,1.2204,1.22013,1.22021,87799999.0
2005-08-18 16:01:00,1.22011,1.22011,1.21991,1.22006,90899999.0
2005-08-18 16:02:00,1.22012,1.22025,1.22002,1.22003,158099996.0
2005-08-18 16:03:00,1.22006,1.22042,1.22006,1.22042,27299999.0
2005-08-18 16:04:00,1.22052,1.22085,1.2205,1.22076,143399998.0
2005-08-18 16:05:00,1.22071,1.22071,1.22049,1.22049,4000000.0
2005-08-18 16:06:00,1.22023,1.22023,1.22003,1.22008,57600000.0
2005-08-18 16:07:00,1.22001,1.22001,1.21881,1.21881,68599999.0
2005-08-18 16:08:00,1.21872,1.21954,1.21872,1.21954,74300000.0
2005-08-18 16:09:00,1.2198,1.21985,1.21966,1.21985,179600005.0
2005-08-18 16:10:00,1.21995,1.22008,1.21988,1.22008,123500003.0
2005-08-18 16:11:00,1.22001,1.22013,1.22,1.22008,61700001.0
2005-08-18 16:12:00,1.22,1.22,1.22,1.22,24100000.0
2005-08-18 16:13:00,1.22005,1.22065,1.22005,1.22065,14500000.0
2005-08-18 16:14:00,1.22056,1.22071,1.22047,1.22055,111000000.0
2005-08-18 16:15:00,1.22063,1.2207,1.22062,1.22062,62100000.0
2005-08-18 16:16:00,1.22041,1.22041,1.21977,1.21977,72000000.0
2005-08-18 16:17:00,1.21982,1.21983,1.21929,1.21929,99600000.0
2005-08-18 16:18:00,1.2192,1.21942,1.2192,1.21938,60200000.0
2005-08-18 16:19:00,1.2194,1.2194,1.21922,1.21927,63000000.0
2005-08-18 16:20:00,1.21927,1.21932,1.21923,1.21931,122900002.0
2005-08-18 16:21:00,1.21932,1.21939,1.21925,1.21929,130500000.0
2005-08-18 16:22:00,1.21932,1.21946,1.21928,1.21928,112000000.0
2005-08-18 16:23:00,1.21938,1.21957,1.21938,1.21947,186600000.0
2005-08-18 16:24:00,1.21948,1.21954,1.21944,1.21954,113599997.0
2005-08-18 16:25:00,1.21955,1.21964,1.21949,1.21954,115799999.0
2005-08-18 16:26:00,1.21943,1.21943,1.21902,1.2192,136299998.0
2005-08-18 16:27:00,1.21924,1.2194,1.21924,1.21937,120500002.0
2005-08-18 16:28:00,1.21946,1.21956,1.21938,1.21938,101500001.0
2005-08-18 16:29:00,1.2195,1.21964,1.21945,1.21947,128299999.0
2005-08-18 16:30:00,1.21948,1.21956,1.21938,1.21956,115399999.0
2005-08-18 16:31:00,1.21953,1.21956,1.21944,1.21944,111399996.0
2005-08-18 16:32:00,1.21935,1.21935,1.21914,1.21927,133200000.0
2005-08-18 16:33:00,1.21921,1.21929,1.21919,1.21929,71400000.0
2005-08-18 16:34:00,1.21921,1.21957,1.21918,1.2194,82100001.0
2005-08-18 16:35:00,1.21936,1.21945,1.21931,1.21945,20100000.0
2005-08-18 16:36:00,1.21951,1.21977,1.21923,1.21977,134900005.0
2005-08-18 16:37:00,1.21951,1.21958,1.21946,1.21958,78200001.0
2005-08-18 16:38:00,1.21962,1.21975,1.21952,1.21975,74500000.0
2005-08-18 16:39:00,1.2198,1.2198,1.21956,1.21967,125000001.0
2005-08-18 16:40:00,1.21969,1.2199,1.21953,1.21964,48000000.0
2005-08-18 16:41:00,1.21957,1.21957,1.21946,1.21953,33500000.0
2005-08-18 16:42:00,1.21961,1.21961,1.21955,1.21955,76100000.0
2005-08-18 16:43:00,1.21949,1.21951,1.21937,1.21948,116300002.0
2005-08-18 16:44:00,1.21942,1.21947,1.21933,1.21936,122200001.0
2005-08-18 16:45:00,1.21949,1.21983,1.21949,1.21982,65100002.0
2005-08-18 16:46:00,1.21972,1.21993,1.2196,1.21975,153799998.0
2005-08-18 16:47:00,1.21961,1.21992,1.21961,1.21989,103000000.0
2005-08-18 16:48:00,1.21983,1.22031,1.21983,1.22031,88100000.0
2005-08-18 16:49:00,1.22026,1.22032,1.22022,1.22028,216800004.0
2005-08-18 16:50:00,1.22012,1.22027,1.21961,1.21995,137200000.0
2005-08-18 16:51:00,1.21992,1.22012,1.21978,1.21982,198299999.0
2005-08-18 16:52:00,1.21982,1.22006,1.21975,1.22006,49000000.0
2005-08-18 16:53:00,1.22012,1.22012,1.21985,1.2199,185500004.0
2005-08-18 16:54:00,1.2198,1.21992,1.21935,1.21958,55299999.0
2005-08-18 16:55:00,1.21973,1.21989,1.21958,1.2196,129999999.0
2005-08-18 16:56:00,1.21965,1.2197,1.2191,1.2193,74100001.0
2005-08-18 16:57:00,1.21943,1.21971,1.21935,1.21949,75999999.0
2005-08-18 16:58:00,1.21948,1.21962,1.21926,1.21945,154899999.0
2005-08-18 16:59:00,1.21962,1.22002,1.21962,1.2198,69400001.0
2005-08-18 17:00:00,1.21987,1.22002,1.21974,1.21986,138000000.0
2005-08-18 17:01:00,1.21995,1.22,1.21938,1.2198,133400001.0
2005-08-18 17:02:00,1.21968,1.21995,1.21955,1.21981,74000001.0
2005-08-18 17:03:00,1.22013,1.22013,1.21977,1.21983,108300001.0
2005-08-18 17:04:00,1.21973,1.21988,1.21972,1.21975,198399998.0
2005-08-18 17:05:00,1.21976,1.21976,1.21974,1.21974,17600001.0
2005-08-18 17:06:00,1.21974,1.21987,1.21974,1.21975,154400000.0
2005-08-18 17:07:00,1.21991,1.21991,1.21991,1.21991,35699998.0
2005-08-18 17:08:00,1.22002,1.22004,1.21998,1.22,173100001.0
2005-08-18 17:09:00,1.21983,1.21983,1.21967,1.21967,1600000.0
2005-08-18 17:10:00,1.21957,1.21981,1.21957,1.21981,148700004.0
2005-08-18 17:11:00,1.21977,1.21992,1.21977,1.2198,218499999.0
2005-08-18 17:12:00,1.21978,1.21981,1.21975,1.2198,143799997.0
2005-08-18 17:13:00,1.21972,1.21976,1.21972,1.21973,67200002.0
2005-08-18 17:14:00,1.21967,1.21975,1.21954,1.21955,177199997.0
2005-08-18 17:15:00,1.21962,1.21965,1.21962,1.21963,66300000.0
2005-08-18 17:16:00,1.21964,1.21974,1.21959,1.21959,84700002.0
2005-08-18 17:17:00,1.21951,1.21951,1.21925,1.21925,65100002.0
2005-08-18 17:18:00,1.21924,1.21924,1.21921,1.21921,10100000.0
2005-08-18 17:19:00,1.21932,1.21932,1.21921,1.21921,71699996.0
2005-08-18 17:20:00,1.21915,1.21919,1.21911,1.21916,166799997.0
2005-08-18 17:21:00,1.21903,1.21903,1.21897,1.21897,16800000.0
2005-08-18 17:22:00,1.21896,1.21908,1.21896,1.21901,68499996.0
2005-08-18 17:23:00,1.2192,1.21921,1.21916,1.21917,120600001.0
2005-08-18 17:24:00,1.21914,1.21916,1.21895,1.21895,204900001.0
2005-08-18 17:25:00,1.21904,1.21915,1.21904,1.21911,110700001.0
2005-08-18 17:26:00,1.21908,1.21915,1.21901,1.21907,71100000.0
2005-08-18 17:27:00,1.21923,1.21923,1.21898,1.21904,65200000.0
2005-08-18 17:28:00,1.219,1.21916,1.21826,1.21826,46400000.0
2005-08-18 17:29:00,1.21807,1.21822,1.21807,1.21822,36800000.0
2005-08-18 17:30:00,1.21816,1.21816,1.21803,1.21803,81200001.0
2005-08-18 17:31:00,1.21802,1.21805,1.21781,1.21796,118300002.0
2005-08-18 17:32:00,1.21804,1.21817,1.21795,1.21808,156600000.0
2005-08-18 17:33:00,1.21781,1.21781,1.21764,1.21764,12800000.0
2005-08-18 17:34:00,1.21741,1.21741,1.21715,1.21723,100899998.0
2005-08-18 17:35:00,1.2172,1.2172,1.21679,1.21679,122400000.0
2005-08-18 17:36:00,1.21702,1.21702,1.21698,1.21698,9100000.0
2005-08-18 17:37:00,1.21722,1.21748,1.21722,1.21742,152400001.0
2005-08-18 17:38:00,1.21744,1.21753,1.21724,1.21753,147900002.0
2005-08-18 17:39:00,1.21752,1.21756,1.21751,1.21751,96999998.0
2005-08-18 17:40:00,1.21751,1.2177,1.21745,1.2177,74800000.0
2005-08-18 17:41:00,1.21773,1.21773,1.21754,1.21759,110900000.0
2005-08-18 17:42:00,1.21763,1.21773,1.21751,1.21765,146300000.0
2005-08-18 17:43:00,1.21762,1.21786,1.21762,1.21782,71299999.0
2005-08-18 17:44:00,1.2178,1.21789,1.21779,1.21789,99400000.0
2005-08-18 17:45:00,1.21762,1.21762,1.21743,1.21754,118399996.0
2005-08-18 17:46:00,1.2175,1.2175,1.21743,1.21747,102300000.0
2005-08-18 17:47:00,1.21748,1.21757,1.21742,1.21757,113700001.0
2005-08-18 17:48:00,1.2176,1.2176,1.21744,1.21748,117900000.0
2005-08-18 17:49:00,1.21742,1.21762,1.21735,1.21761,197499998.0
2005-08-18 17:50:00,1.21755,1.21755,1.2174,1.2174,84500000.0
2005-08-18 17:51:00,1.21747,1.21764,1.21747,1.21764,111999999.0
2005-08-18 17:52:00,1.21767,1.21772,1.21762,1.21763,90900000.0
2005-08-18 17:53:00,1.21753,1.2176,1.21753,1.21755,135600002.0
2005-08-18 17:54:00,1.21758,1.21763,1.21751,1.21763,84299999.0
2005-08-18 17:55:00,1.21763,1.21772,1.21763,1.2177,94300002.0
2005-08-18 17:56:00,1.21755,1.21758,1.21751,1.21758,64100001.0
2005-08-18 17:57:00,1.21751,1.21751,1.21722,1.21722,114800001.0
2005-08-18 17:58:00,1.21721,1.21728,1.21721,1.21728,148299999.0
2005-08-18 17:59:00,1.21731,1.21763,1.21731,1.21763,125000001.0
2005-08-18 18:00:00,1.21782,1.21803,1.21782,1.21803,25000000.0
2005-08-18 18:01:00,1.21813,1.21819,1.21792,1.21792,523900001.0
2005-08-18 18:02:00,1.21792,1.21814,1.21788,1.218,777199999.0
2005-08-18 18:03:00,1.21795,1.21808,1.21783,1.21794,843100006.0
2005-08-18 18:04:00,1.21782,1.21796,1.21775,1.21777,710999999.0
2005-08-18 18:05:00,1.21783,1.21802,1.2178,1.21782,944500000.0
2005-08-18 18:06:00,1.21791,1.21798,1.21785,1.21798,566599996.0
2005-08-18 18:07:00,1.21802,1.21828,1.21802,1.21818,1218600004.0
2005-08-18 18:08:00,1.21823,1.21846,1.21813,1.21837,1065700005.0
2005-08-18 18:09:00,1.21853,1.21892,1.21853,1.21863,505200000.0
2005-08-18 18:10:00,1.21872,1.21874,1.21842,1.21842,628300002.0
2005-08-18 18:11:00,1.21848,1.21861,1.2184,1.21861,822100004.0
2005-08-18 18:12:00,1.21869,1.21879,1.21869,1.21869,121500000.0
2005-08-18 18:13:00,1.2187,1.2187,1.21862,1.21868,299800003.0
2005-08-18 18:14:00,1.21862,1.21862,1.21842,1.21857,396100003.0
2005-08-18 18:15:00,1.21851,1.21854,1.21838,1.21842,569599999.0
2005-08-18 18:16:00,1.21841,1.21848,1.21835,1.21848,437300004.0
2005-08-18 18:17:00,1.21851,1.21866,1.21846,1.2186,867600001.0
2005-08-18 18:18:00,1.21864,1.21925,1.21864,1.21924,622600002.0
2005-08-18 18:19:00,1.21932,1.21932,1.21919,1.21922,126099999.0
2005-08-18 18:20:00,1.21925,1.21925,1.2191,1.21915,526400000.0
2005-08-18 18:21:00,1.21927,1.21942,1.21927,1.21942,266600001.0
2005-08-18 18:22:00,1.21932,1.2197,1.21932,1.2197,339200002.0
2005-08-18 18:23:00,1.21983,1.22001,1.21977,1.21977,390200002.0
2005-08-18 18:24:00,1.21987,1.21987,1.21969,1.21977,552299995.0
2005-08-18 18:25:00,1.21974,1.2198,1.21965,1.21972,504400006.0
2005-08-18 18:26:00,1.21967,1.21977,1.21936,1.21977,919099999.0
2005-08-18 18:27:00,1.21982,1.22003,1.21959,1.22003,616000006.0
2005-08-18 18:28:00,1.22006,1.22012,1.21998,1.22009,321600004.0
2005-08-18 18:29:00,1.22011,1.22018,1.22011,1.22011,354899998.0
2005-08-18 18:30:00,1.22007,1.22009,1.21988,1.22008,815800001.0
2005-08-18 18:31:00,1.22006,1.22007,1.21992,1.22005,662800004.0
2005-08-18 18:32:00,1.2201,1.22026,1.22005,1.22016,337999996.0
2005-08-18 18:33:00,1.2202,1.22025,1.22008,1.22012,580500004.0
2005-08-18 18:34:00,1.22017,1.22042,1.22017,1.22035,232499999.0
2005-08-18 18:35:00,1.2203,1.2203,1.22008,1.22018,507600000.0
2005-08-18 18:36:00,1.22024,1.22039,1.22016,1.22039,440300002.0
2005-08-18 18:37:00,1.22044,1.22047,1.22022,1.22023,89100002.0
2005-08-18 18:38:00,1.22025,1.22027,1.2201,1.22027,226300002.0
2005-08-18 18:39:00,1.22028,1.22033,1.22018,1.22023,209900002.0
2005-08-18 18:40:00,1.22027,1.22078,1.22027,1.22052,798800000.0
2005-08-18 18:41:00,1.22043,1.22046,1.22015,1.22017,271700001.0
2005-08-18 18:42:00,1.2202,1.22026,1.22009,1.2201,530100004.0
2005-08-18 18:43:00,1.22005,1.22005,1.21995,1.21995,570000000.0
2005-08-18 18:44:00,1.21997,1.21998,1.21982,1.21982,292099997.0
2005-08-18 18:45:00,1.21977,1.21977,1.21931,1.21947,555600006.0
2005-08-18 18:46:00,1.21946,1.21947,1.21932,1.21932,210200000.0
2005-08-18 18:47:00,1.21926,1.21926,1.21919,1.21919,3200000.0
2005-08-18 18:48:00,1.2192,1.21933,1.2192,1.21926,168300002.0
2005-08-18 18:49:00,1.21942,1.21981,1.21942,1.2198,91800000.0
2005-08-18 18:50:00,1.21968,1.22021,1.21968,1.22018,115999999.0
2005-08-18 18:51:00,1.22013,1.22029,1.22013,1.22026,148800000.0
2005-08-18 18:52:00,1.22028,1.22028,1.22009,1.22012,168600003.0
2005-08-18 18:53:00,1.22012,1.22024,1.21997,1.21997,444300002.0
2005-08-18 18:54:00,1.21995,1.21995,1.2199,1.21995,241099999.0
2005-08-18 18:55:00,1.21991,1.21993,1.21978,1.21978,427899999.0
2005-08-18 18:56:00,1.2198,1.2198,1.21977,1.21977,242099999.0
2005-08-18 18:57:00,1.2198,1.21985,1.2198,1.21983,348400002.0
2005-08-18 18:58:00,1.21981,1.21981,1.21941,1.21941,121999998.0
2005-08-18 18:59:00,1.21933,1.21945,1.21916,1.21916,568499998.0
2005-08-18 19:00:00,1.21901,1.21901,1.21886,1.21897,281999997.0
2005-08-18 19:01:00,1.21898,1.21903,1.2189,1.21901,117999999.0
2005-08-18 19:02:00,1.21912,1.21919,1.2191,1.21919,191900001.0
2005-08-18 19:03:00,1.21923,1.2194,1.21919,1.21931,518800000.0
2005-08-18 19:04:00,1.21938,1.21944,1.21924,1.21925,152799999.0
2005-08-18 19:05:00,1.21927,1.21936,1.21926,1.21934,302199999.0
2005-08-18 19:06:00,1.21937,1.21937,1.21917,1.21926,440400000.0
2005-08-18 19:07:00,1.21931,1.21941,1.21931,1.21941,117400002.0
2005-08-18 19:08:00,1.21942,1.21942,1.21922,1.21925,577499994.0
2005-08-18 19:09:00,1.21923,1.21925,1.21913,1.21915,483400003.0
2005-08-18 19:10:00,1.21922,1.21926,1.21916,1.21916,119600002.0
2005-08-18 19:11:00,1.21925,1.21928,1.21917,1.21922,318199996.0
2005-08-18 19:12:00,1.21911,1.21913,1.21898,1.21904,273600005.0
2005-08-18 19:13:00,1.21908,1.21918,1.21906,1.21906,106100001.0
2005-08-18 19:14:00,1.21904,1.21938,1.21904,1.21923,324099996.0
2005-08-18 19:15:00,1.21923,1.21925,1.21915,1.2192,395800001.0
2005-08-18 19:16:00,1.21919,1.21922,1.2191,1.21919,167500000.0
2005-08-18 19:17:00,1.21929,1.21963,1.21929,1.21943,269499998.0
2005-08-18 19:18:00,1.21937,1.21937,1.219,1.21902,491399998.0
2005-08-18 19:19:00,1.21893,1.21908,1.21893,1.21903,100400000.0
2005-08-18 19:20:00,1.219,1.219,1.21895,1.21895,222300000.0
2005-08-18 19:21:00,1.21899,1.21906,1.21894,1.21898,195400001.0
2005-08-18 19:22:00,1.21894,1.21894,1.21855,1.21855,241600000.0
2005-08-18 19:23:00,1.21854,1.2187,1.21846,1.21846,123999998.0
2005-08-18 19:24:00,1.21848,1.21848,1.21839,1.21842,46800000.0
2005-08-18 19:25:00,1.2184,1.21845,1.21833,1.21845,107600001.0
2005-08-18 19:26:00,1.21846,1.21846,1.21839,1.21839,29300001.0
2005-08-18 19:27:00,1.21842,1.2185,1.21837,1.21837,464400006.0
2005-08-18 19:28:00,1.21844,1.21865,1.21844,1.21851,134599999.0
2005-08-18 19:29:00,1.2185,1.2185,1.21845,1.2185,114400000.0
2005-08-18 19:30:00,1.21855,1.21855,1.21845,1.2185,149499997.0
2005-08-18 19:31:00,1.2185,1.2185,1.2185,1.2185,44400000.0
2005-08-18 19:32:00,1.21855,1.21855,1.21855,1.21855,32400002.0
2005-08-18 19:33:00,1.21845,1.2185,1.21845,1.21845,269500000.0
2005-08-18 19:34:00,1.21858,1.21865,1.2185,1.2186,198700003.0
2005-08-18 19:35:00,1.21856,1.21856,1.21854,1.21854,9500000.0
2005-08-18 19:36:00,1.21848,1.21853,1.21836,1.21839,99300003.0
2005-08-18 19:37:00,1.21855,1.21855,1.21842,1.2185,453699997.0
2005-08-18 19:38:00,1.21847,1.21855,1.21842,1.2185,254300003.0
2005-08-18 19:39:00,1.21845,1.21855,1.21842,1.2185,355000000.0
2005-08-18 19:40:00,1.21855,1.21855,1.2185,1.21855,226600000.0
2005-08-18 19:41:00,1.2185,1.2185,1.21847,1.2185,212899999.0
2005-08-18 19:42:00,1.2185,1.21861,1.21845,1.21845,209899998.0
2005-08-18 19:43:00,1.21845,1.21845,1.2183,1.2183,119700002.0
2005-08-18 19:44:00,1.2183,1.21838,1.2183,1.21835,78900002.0
2005-08-18 19:45:00,1.21843,1.21847,1.2184,1.21842,94200000.0
2005-08-18 19:46:00,1.21842,1.21848,1.21841,1.21848,26700001.0
2005-08-18 19:47:00,1.2185,1.2185,1.2185,1.2185,28599999.0
2005-08-18 19:48:00,1.2185,1.2185,1.2185,1.2185,38500000.0
2005-08-18 19:49:00,1.2185,1.21854,1.21845,1.2185,174899999.0
2005-08-18 19:50:00,1.2185,1.2185,1.21845,1.2185,93000001.0
2005-08-18 19:51:00,1.21843,1.21844,1.21843,1.21844,5100000.0
2005-08-18 19:52:00,1.21834,1.21852,1.21834,1.21836,136700001.0
2005-08-18 19:53:00,1.21842,1.21859,1.21842,1.21842,171099998.0
2005-08-18 19:54:00,1.21862,1.21864,1.21856,1.2186,148999999.0
2005-08-18 19:55:00,1.21871,1.21873,1.21832,1.21832,47000000.0
2005-08-18 19:56:00,1.21851,1.21864,1.21849,1.21855,176299999.0
2005-08-18 19:57:00,1.21863,1.21923,1.21863,1.21908,143200004.0
2005-08-18 19:58:00,1.21916,1.21916,1.219,1.21909,184600001.0
2005-08-18 19:59:00,1.21913,1.21935,1.21913,1.21925,126100001.0
2005-08-18 20:00:00,1.21932,1.21942,1.21923,1.21923,118600000.0
2005-08-18 20:01:00,1.21918,1.21932,1.21918,1.21918,31000000.0
2005-08-18 20:02:00,1.21916,1.21928,1.21916,1.21923,33200000.0
2005-08-18 20:03:00,1.21925,1.21945,1.21913,1.21934,576200005.0
2005-08-18 20:04:00,1.21949,1.21984,1.21942,1.21963,193100001.0
2005-08-18 20:05:00,1.21965,1.21968,1.21948,1.21955,44200000.0
2005-08-18 20:06:00,1.21965,1.21986,1.21965,1.21986,137699998.0
2005-08-18 20:07:00,1.21995,1.22036,1.21995,1.22028,300200001.0
2005-08-18 20:08:00,1.22029,1.22034,1.22027,1.22027,380699998.0
2005-08-18 20:09:00,1.22019,1.22025,1.22015,1.22021,354299999.0
2005-08-18 20:10:00,1.22023,1.22038,1.22019,1.22038,128499999.0
2005-08-18 20:11:00,1.2204,1.22051,1.22035,1.2205,147000001.0
2005-08-18 20:12:00,1.22043,1.22043,1.2201,1.2202,446299997.0
2005-08-18 20:13:00,1.22023,1.22023,1.22017,1.2202,175399999.0
2005-08-18 20:14:00,1.22016,1.22027,1.22012,1.22012,102500001.0
2005-08-18 20:15:00,1.22015,1.22017,1.22005,1.2201,680900006.0
2005-08-18 20:16:00,1.22011,1.2202,1.22003,1.22009,719200003.0
2005-08-18 20:17:00,1.22008,1.22017,1.22003,1.22015,323400005.0
2005-08-18 20:18:00,1.22026,1.22106,1.22026,1.22093,233500000.0
2005-08-18 20:19:00,1.22095,1.22154,1.22095,1.22154,163800000.0
2005-08-18 20:20:00,1.22143,1.2216,1.22122,1.2213,386100002.0
2005-08-18 20:21:00,1.22129,1.22133,1.22122,1.22127,403799998.0
2005-08-18 20:22:00,1.22133,1.22133,1.22119,1.22127,422000002.0
2005-08-18 20:23:00,1.22099,1.22109,1.22073,1.22088,449199997.0
2005-08-18 20:24:00,1.22083,1.22083,1.22027,1.2206,273100002.0
2005-08-18 20:25:00,1.22067,1.22067,1.2204,1.2204,173300003.0
2005-08-18 20:26:00,1.2204,1.22056,1.2204,1.22053,260400000.0
2005-08-18 20:27:00,1.22049,1.22051,1.22026,1.22026,229500003.0
2005-08-18 20:28:00,1.22027,1.2207,1.22027,1.22041,512299999.0
2005-08-18 20:29:00,1.22033,1.22034,1.22017,1.22034,535499997.0
2005-08-18 20:30:00,1.22031,1.22043,1.2201,1.22022,247000002.0
2005-08-18 20:31:00,1.22021,1.22029,1.21999,1.22029,511300003.0
2005-08-18 20:32:00,1.2202,1.22035,1.2201,1.22035,261700001.0
2005-08-18 20:33:00,1.22025,1.22025,1.2187,1.21958,242099999.0
2005-08-18 20:34:00,1.21967,1.21967,1.21945,1.21965,138400002.0
2005-08-18 20:35:00,1.21961,1.21961,1.21939,1.21949,130300002.0
2005-08-18 20:36:00,1.21943,1.21965,1.21941,1.21965,409600003.0
2005-08-18 20:37:00,1.21967,1.21967,1.21955,1.21956,221000001.0
2005-08-18 20:38:00,1.21955,1.2196,1.21951,1.2196,241100000.0
2005-08-18 20:39:00,1.21961,1.21972,1.21954,1.21957,506700007.0
2005-08-18 20:40:00,1.21949,1.21949,1.21854,1.21936,433400001.0
2005-08-18 20:41:00,1.2195,1.2195,1.21942,1.2195,380000001.0
2005-08-18 20:42:00,1.21942,1.21942,1.21852,1.2189,524600005.0
2005-08-18 20:43:00,1.21885,1.21901,1.21862,1.21862,273999999.0
2005-08-18 20:44:00,1.21863,1.2187,1.21852,1.2187,85799999.0
2005-08-18 20:45:00,1.21865,1.2188,1.21859,1.2188,228400004.0
2005-08-18 20:46:00,1.21881,1.21881,1.21855,1.21868,237899997.0
2005-08-18 20:47:00,1.21867,1.21881,1.21867,1.21881,134100001.0
2005-08-18 20:48:00,1.21883,1.21883,1.21872,1.21877,106100001.0
2005-08-18 20:49:00,1.21876,1.21884,1.2187,1.21884,304800001.0
2005-08-18 20:50:00,1.21882,1.21886,1.21875,1.2188,157800001.0
2005-08-18 20:51:00,1.21878,1.21878,1.21856,1.21856,120300002.0
2005-08-18 20:52:00,1.21862,1.21878,1.21862,1.21876,116200000.0
2005-08-18 20:53:00,1.21874,1.21892,1.21874,1.21892,272800002.0
2005-08-18 20:54:00,1.21899,1.21899,1.21873,1.21885,538100004.0
2005-08-18 20:55:00,1.21895,1.21907,1.21893,1.21907,210199998.0
2005-08-18 20:56:00,1.2191,1.21913,1.21903,1.21913,603500003.0
2005-08-18 20:57:00,1.21908,1.21913,1.21905,1.21913,321499999.0
2005-08-18 20:58:00,1.21912,1.21922,1.21898,1.21898,382699998.0
2005-08-18 20:59:00,1.21888,1.21903,1.21888,1.21888,317800001.0
2005-08-18 21:00:00,1.21887,1.21894,1.2188,1.21889,937489997.0
2005-08-18 21:01:00,1.21898,1.21914,1.21895,1.21906,398599993.0
2005-08-18 21:02:00,1.21896,1.21905,1.21895,1.21895,189499999.0
2005-08-18 21:03:00,1.21911,1.21924,1.21907,1.21913,516200005.0
2005-08-18 21:04:00,1.21898,1.21912,1.21893,1.21912,774200001.0
2005-08-18 21:05:00,1.21912,1.21912,1.21874,1.21882,739800000.0
2005-08-18 21:06:00,1.21893,1.21898,1.21892,1.21897,130900002.0
2005-08-18 21:07:00,1.219,1.21905,1.2189,1.21893,698499998.0
2005-08-18 21:08:00,1.21888,1.21903,1.21882,1.21903,168000000.0
2005-08-18 21:09:00,1.21898,1.21907,1.21897,1.21905,126799999.0
2005-08-18 21:10:00,1.21903,1.21903,1.21882,1.21883,412499997.0
2005-08-18 21:11:00,1.2189,1.21898,1.21878,1.21878,260300003.0
2005-08-18 21:12:00,1.21875,1.21875,1.21851,1.21851,330000003.0
2005-08-18 21:13:00,1.21847,1.21847,1.21825,1.21829,529599999.0
2005-08-18 21:14:00,1.21838,1.21852,1.21832,1.21852,333900002.0
2005-08-18 21:15:00,1.21848,1.21848,1.21795,1.21795,167500001.0
2005-08-18 21:16:00,1.21805,1.21815,1.21794,1.21794,185800001.0
2005-08-18 21:17:00,1.21807,1.21812,1.21806,1.21808,59100000.0
2005-08-18 21:18:00,1.21815,1.21829,1.21815,1.21821,108500001.0
2005-08-18 21:19:00,1.21807,1.21823,1.21807,1.21823,119900001.0
2005-08-18 21:20:00,1.21825,1.21825,1.21825,1.21825,27800001.0
2005-08-18 21:21:00,1.21827,1.21834,1.21827,1.21827,74399999.0
2005-08-18 21:22:00,1.21824,1.21824,1.21808,1.21808,84400000.0
2005-08-18 21:23:00,1.21805,1.21815,1.21805,1.21815,39800000.0
2005-08-18 21:24:00,1.2181,1.21816,1.2181,1.21816,27100000.0
2005-08-18 21:25:00,1.21845,1.21845,1.21818,1.21818,56900002.0
2005-08-18 21:26:00,1.21811,1.21818,1.21811,1.21818,112300000.0
2005-08-18 21:27:00,1.2182,1.2182,1.21818,1.2182,137699999.0
2005-08-18 21:28:00,1.2182,1.21837,1.2182,1.21837,330099998.0
2005-08-18 21:29:00,1.2184,1.2184,1.21835,1.21835,148300003.0
2005-08-18 21:30:00,1.21844,1.21849,1.21835,1.21835,104400000.0
2005-08-18 21:31:00,1.21835,1.21857,1.21835,1.21857,139900003.0
2005-08-18 21:32:00,1.21853,1.21853,1.21828,1.21848,192299997.0
2005-08-18 21:33:00,1.21853,1.21855,1.21832,1.21832,188499999.0
2005-08-18 21:34:00,1.21815,1.21823,1.21788,1.21823,23300000.0
2005-08-18 21:35:00,1.21825,1.21825,1.21803,1.21803,49299999.0
2005-08-18 21:36:00,1.21799,1.21803,1.21789,1.21789,74300003.0
2005-08-18 21:37:00,1.21794,1.21794,1.21781,1.21781,45000000.0
2005-08-18 21:38:00,1.2178,1.21794,1.2178,1.2179,142899999.0
2005-08-18 21:39:00,1.21789,1.21789,1.2178,1.21782,478699999.0
2005-08-18 21:40:00,1.21783,1.21795,1.21783,1.21786,233699999.0
2005-08-18 21:41:00,1.21792,1.21796,1.21786,1.21789,77900002.0
2005-08-18 21:42:00,1.21777,1.21797,1.21777,1.21797,130900000.0
2005-08-18 21:43:00,1.218,1.218,1.21792,1.21792,186999997.0
2005-08-18 21:44:00,1.21795,1.218,1.21795,1.218,168099999.0
2005-08-18 21:45:00,1.21802,1.21804,1.21795,1.21801,126599999.0
2005-08-18 21:46:00,1.21801,1.21815,1.21799,1.21814,141100002.0
2005-08-18 21:47:00,1.21814,1.2182,1.21814,1.21816,164100000.0
2005-08-18 21:48:00,1.21822,1.21834,1.21813,1.21813,142700001.0
2005-08-18 21:49:00,1.21808,1.2183,1.21808,1.21825,33000000.0
2005-08-18 21:50:00,1.21825,1.21828,1.21823,1.21823,38100000.0
2005-08-18 21:51:00,1.2182,1.2182,1.21813,1.21813,108000001.0
2005-08-18 21:52:00,1.21812,1.2182,1.21812,1.2182,88599999.0
2005-08-18 21:53:00,1.21822,1.21828,1.21821,1.21821,227200002.0
2005-08-18 21:54:00,1.2182,1.21825,1.21815,1.21815,129600002.0
2005-08-18 21:55:00,1.21816,1.21816,1.21808,1.21815,43900001.0
2005-08-18 21:56:00,1.2182,1.2182,1.21809,1.21815,78299998.0
2005-08-18 21:57:00,1.21804,1.2181,1.21801,1.2181,24700000.0
2005-08-18 21:58:00,1.21797,1.21811,1.21797,1.21805,55100000.0
2005-08-18 21:59:00,1.2179,1.21805,1.2179,1.218,150199999.0
2005-08-18 22:00:00,1.21797,1.21797,1.21779,1.21782,219000000.0
2005-08-18 22:01:00,1.21787,1.21796,1.21787,1.21788,133200000.0
2005-08-18 22:02:00,1.21788,1.21807,1.21788,1.21795,545300006.0
2005-08-18 22:03:00,1.21794,1.218,1.21793,1.218,171800003.0
2005-08-18 22:04:00,1.21805,1.21805,1.21795,1.218,115300000.0
2005-08-18 22:05:00,1.218,1.21805,1.21795,1.21795,64400000.0
2005-08-18 22:06:00,1.21795,1.21807,1.21793,1.21802,192300001.0
2005-08-18 22:07:00,1.21805,1.21805,1.21795,1.21805,61490001.0
2005-08-18 22:08:00,1.21803,1.21805,1.218,1.218,196700005.0
2005-08-18 22:09:00,1.21795,1.21806,1.21795,1.21797,203900001.0
2005-08-18 22:10:00,1.21797,1.21801,1.21797,1.21798,70199999.0
2005-08-18 22:11:00,1.21797,1.21797,1.21793,1.21797,112100000.0
2005-08-18 22:12:00,1.218,1.21805,1.218,1.218,177300000.0
2005-08-18 22:13:00,1.218,1.21805,1.218,1.218,32700001.0
2005-08-18 22:14:00,1.21808,1.21812,1.21805,1.21805,65400000.0
2005-08-18 22:15:00,1.21807,1.21807,1.218,1.21805,111699999.0
2005-08-18 22:16:00,1.21807,1.21825,1.21804,1.21825,121700001.0
2005-08-18 22:17:00,1.21819,1.21819,1.2181,1.21817,100699998.0
2005-08-18 22:18:00,1.21817,1.21823,1.21812,1.21812,94799999.0
2005-08-18 22:19:00,1.21811,1.21812,1.21808,1.21808,118000000.0
2005-08-18 22:20:00,1.21812,1.21819,1.21802,1.21802,138600003.0
2005-08-18 22:21:00,1.21798,1.21807,1.21795,1.21795,98500000.0
2005-08-18 22:22:00,1.21795,1.21805,1.21795,1.21795,118799999.0
2005-08-18 22:23:00,1.21805,1.21824,1.21805,1.21818,127799999.0
2005-08-18 22:24:00,1.21821,1.21839,1.21821,1.21835,65800000.0
2005-08-18 22:25:00,1.21832,1.21832,1.21815,1.21815,71600001.0
2005-08-18 22:26:00,1.2182,1.21825,1.2182,1.21825,22699999.0
2005-08-18 22:27:00,1.2182,1.21827,1.2181,1.2181,245800002.0
2005-08-18 22:28:00,1.21805,1.21805,1.21805,1.21805,1600000.0
2005-08-18 22:29:00,1.2181,1.21817,1.21797,1.21797,234800002.0
2005-08-18 22:30:00,1.21807,1.21809,1.21795,1.21803,99300001.0
2005-08-18 22:31:00,1.21812,1.21814,1.21801,1.2181,139700001.0
2005-08-18 22:32:00,1.21805,1.2181,1.218,1.21802,71000001.0
2005-08-18 22:33:00,1.21805,1.21808,1.21802,1.21803,108400000.0
2005-08-18 22:34:00,1.21793,1.21811,1.21793,1.21807,369300002.0
2005-08-18 22:35:00,1.21814,1.21814,1.21802,1.21808,120300000.0
2005-08-18 22:36:00,1.21813,1.21816,1.21807,1.21807,125300002.0
2005-08-18 22:37:00,1.21802,1.21802,1.21791,1.21791,138900001.0
2005-08-18 22:38:00,1.21795,1.21805,1.21795,1.218,136400000.0
2005-08-18 22:39:00,1.21805,1.21805,1.21795,1.21795,207900003.0
2005-08-18 22:40:00,1.21809,1.21809,1.21804,1.21804,64300000.0
2005-08-18 22:41:00,1.21805,1.21805,1.218,1.218,15300000.0
2005-08-18 22:42:00,1.21813,1.21813,1.21808,1.21808,54200000.0
2005-08-18 22:43:00,1.21798,1.21803,1.21777,1.21799,402299999.0
2005-08-18 22:44:00,1.21799,1.21809,1.21793,1.21795,196900000.0
2005-08-18 22:45:00,1.2181,1.21813,1.21804,1.21804,161100003.0
2005-08-18 22:46:00,1.21818,1.21824,1.21815,1.21822,71500000.0
2005-08-18 22:47:00,1.21817,1.21823,1.21814,1.21815,25100000.0
2005-08-18 22:48:00,1.21803,1.21825,1.21794,1.21802,102300000.0
2005-08-18 22:49:00,1.21812,1.21822,1.21812,1.2182,62300000.0
2005-08-18 22:50:00,1.21829,1.21829,1.21822,1.21823,34600001.0
2005-08-18 22:51:00,1.21825,1.21829,1.21814,1.21829,92600000.0
2005-08-18 22:52:00,1.21829,1.2184,1.21826,1.21828,164599998.0
2005-08-18 22:53:00,1.21824,1.21846,1.21824,1.21834,135100002.0
2005-08-18 22:54:00,1.21831,1.21864,1.21827,1.21847,141899997.0
2005-08-18 22:55:00,1.21844,1.21894,1.21844,1.2189,252800003.0
2005-08-18 22:56:00,1.21837,1.21838,1.21835,1.21838,43600000.0
2005-08-18 22:57:00,1.21887,1.21902,1.2187,1.21873,84600002.0
2005-08-18 22:58:00,1.21882,1.2189,1.21856,1.2189,109900000.0
2005-08-18 22:59:00,1.21847,1.21894,1.21847,1.21852,102300000.0
2005-08-18 23:00:00,1.21867,1.21921,1.21867,1.21921,155000000.0
2005-08-18 23:01:00,1.21914,1.21927,1.21885,1.21917,127600002.0
2005-08-18 23:02:00,1.21893,1.21893,1.21852,1.21865,57300001.0
2005-08-18 23:03:00,1.21878,1.21878,1.21643,1.21667,30400000.0
2005-08-18 23:04:00,1.21618,1.21801,1.21617,1.218,160099996.0
2005-08-18 23:05:00,1.21807,1.21813,1.21787,1.21808,75799999.0
2005-08-18 23:06:00,1.21823,1.21844,1.2181,1.2181,135700001.0
2005-08-18 23:07:00,1.21823,1.21845,1.21815,1.21845,112000001.0
2005-08-18 23:08:00,1.2186,1.2186,1.21813,1.21826,96100003.0
2005-08-18 23:09:00,1.21842,1.21864,1.21842,1.21864,75599999.0
2005-08-18 23:10:00,1.2185,1.2185,1.21821,1.2185,76199999.0
2005-08-18 23:11:00,1.2184,1.21863,1.2184,1.21852,124900000.0
2005-08-18 23:12:00,1.21846,1.21853,1.21841,1.21849,139900000.0
2005-08-18 23:13:00,1.21855,1.21857,1.21828,1.21842,119899998.0
2005-08-18 23:14:00,1.21823,1.21871,1.21823,1.21849,165100000.0
2005-08-18 23:15:00,1.21853,1.21853,1.21824,1.21836,82200001.0
2005-08-18 23:16:00,1.21831,1.21863,1.21823,1.21863,68699999.0
2005-08-18 23:17:00,1.21856,1.21865,1.21843,1.21851,103700001.0
2005-08-18 23:18:00,1.21839,1.21853,1.21831,1.21849,86600000.0
2005-08-18 23:19:00,1.21857,1.21857,1.21812,1.21842,125700000.0
2005-08-18 23:20:00,1.21853,1.21857,1.21838,1.21838,200699997.0
2005-08-18 23:21:00,1.21838,1.21852,1.21819,1.21832,106599999.0
2005-08-18 23:22:00,1.21842,1.2186,1.2183,1.21845,56700000.0
2005-08-18 23:23:00,1.21851,1.21851,1.21829,1.21833,102599996.0
2005-08-18 23:24:00,1.21839,1.21839,1.21831,1.21831,43899999.0
2005-08-18 23:25:00,1.21832,1.21836,1.21825,1.21825,122800000.0
2005-08-18 23:26:00,1.21825,1.21835,1.21822,1.2183,149299999.0
2005-08-18 23:27:00,1.21828,1.21833,1.21825,1.21825,92799998.0
2005-08-18 23:28:00,1.21822,1.21825,1.21815,1.21817,66500000.0
2005-08-18 23:29:00,1.21829,1.21829,1.21829,1.21829,35100000.0
2005-08-18 23:30:00,1.2183,1.21835,1.2183,1.2183,38500000.0
2005-08-18 23:31:00,1.21856,1.2186,1.21851,1.2186,34600000.0
2005-08-18 23:32:00,1.21833,1.21833,1.21825,1.2183,128500002.0
2005-08-18 23:33:00,1.21827,1.21835,1.21827,1.2183,106799997.0
2005-08-18 23:34:00,1.21862,1.21864,1.21843,1.21854,97400003.0
2005-08-18 23:35:00,1.21829,1.21858,1.21829,1.21852,104199999.0
2005-08-18 23:36:00,1.21838,1.21865,1.21836,1.21851,93400000.0
2005-08-18 23:37:00,1.2182,1.21827,1.21817,1.21825,93400002.0
2005-08-18 23:38:00,1.2183,1.21835,1.21822,1.2183,100899998.0
2005-08-18 23:39:00,1.21818,1.21827,1.21818,1.21827,41300000.0
2005-08-18 23:40:00,1.21834,1.21838,1.21834,1.21838,6700000.0
2005-08-18 23:41:00,1.2185,1.21855,1.21845,1.21845,106500000.0
2005-08-18 23:42:00,1.2185,1.21855,1.21842,1.2185,94699998.0
2005-08-18 23:43:00,1.2185,1.21855,1.2185,1.2185,49500000.0
2005-08-18 23:44:00,1.2185,1.21855,1.21845,1.21848,172599998.0
2005-08-18 23:45:00,1.21858,1.21858,1.21845,1.2185,75100002.0
2005-08-18 23:46:00,1.21845,1.21845,1.21845,1.21845,500000.0
2005-08-18 23:47:00,1.2185,1.2185,1.2185,1.2185,17500000.0
2005-08-18 23:48:00,1.2185,1.2185,1.21845,1.21845,46100001.0
2005-08-18 23:49:00,1.21845,1.2185,1.21842,1.21845,114300000.0
2005-08-18 23:50:00,1.2185,1.21865,1.2185,1.2186,101499998.0
2005-08-18 23:51:00,1.21862,1.21867,1.21855,1.21855,40800000.0
2005-08-18 23:52:00,1.21886,1.21904,1.21871,1.21871,42400000.0
2005-08-18 23:53:00,1.21856,1.21864,1.21851,1.21852,68999999.0
2005-08-18 23:54:00,1.21896,1.21914,1.21891,1.21914,137900002.0
2005-08-18 23:55:00,1.21845,1.21858,1.21845,1.21858,96500000.0
2005-08-18 23:56:00,1.21842,1.2185,1.21842,1.21845,85500002.0
2005-08-18 23:57:00,1.21845,1.21845,1.21845,1.21845,4900000.0
2005-08-18 23:58:00,1.21845,1.21855,1.21842,1.21853,63500000.0
2005-08-18 23:59:00,1.21845,1.21848,1.21845,1.21848,5000000.0
2005-08-19 00:00:00,1.21855,1.21855,1.2185,1.2185,52300000.0
2005-08-19 00:01:00,1.21847,1.21853,1.21847,1.21852,51199999.0
2005-08-19 00:02:00,1.21852,1.21855,1.21845,1.21855,52200000.0
2005-08-19 00:03:00,1.21845,1.21855,1.21845,1.21855,23599999.0
2005-08-19 00:04:00,1.21862,1.21873,1.21845,1.21845,130700001.0
2005-08-19 00:05:00,1.21834,1.21839,1.2183,1.21838,88900001.0
2005-08-19 00:06:00,1.2183,1.21832,1.21827,1.21827,37800000.0
2005-08-19 00:07:00,1.2183,1.2183,1.21825,1.21825,44099999.0
2005-08-19 00:08:00,1.21834,1.21839,1.2183,1.21834,95100000.0
2005-08-19 00:09:00,1.21836,1.21854,1.21836,1.21854,103800002.0
2005-08-19 00:10:00,1.2185,1.21855,1.2185,1.2185,27200000.0
2005-08-19 00:11:00,1.21845,1.21845,1.21812,1.21813,67200000.0
2005-08-19 00:12:00,1.21815,1.21815,1.21805,1.2181,75599999.0
2005-08-19 00:13:00,1.2181,1.21815,1.21807,1.21815,48699998.0
2005-08-19 00:14:00,1.21808,1.21815,1.21805,1.2181,206600002.0
2005-08-19 00:15:00,1.2181,1.21818,1.21805,1.21808,124300002.0
2005-08-19 00:16:00,1.21807,1.21807,1.21802,1.21805,67400001.0
2005-08-19 00:17:00,1.21812,1.21812,1.21812,1.21812,2400000.0
2005-08-19 00:18:00,1.21815,1.21815,1.21807,1.2181,88799999.0
2005-08-19 00:19:00,1.2181,1.21815,1.21805,1.21815,59100000.0
2005-08-19 00:20:00,1.2181,1.21815,1.21802,1.2181,44999998.0
2005-08-19 00:21:00,1.2181,1.21815,1.21805,1.2181,118000001.0
2005-08-19 00:22:00,1.21815,1.21815,1.21802,1.21807,74799997.0
2005-08-19 00:23:00,1.2181,1.21811,1.21802,1.21808,161100001.0
2005-08-19 00:24:00,1.21803,1.21803,1.21789,1.21798,147000001.0
2005-08-19 00:25:00,1.21797,1.21805,1.21793,1.218,49000000.0
2005-08-19 00:26:00,1.21797,1.21797,1.21787,1.21787,24200000.0
2005-08-19 00:27:00,1.21786,1.21811,1.21778,1.21811,123800001.0
2005-08-19 00:28:00,1.21808,1.21808,1.21801,1.21802,98500001.0
2005-08-19 00:29:00,1.21797,1.21805,1.21795,1.21795,91400002.0
2005-08-19 00:30:00,1.21795,1.218,1.21792,1.21795,38300000.0
2005-08-19 00:31:00,1.21803,1.21813,1.21801,1.21804,58999999.0
2005-08-19 00:32:00,1.21803,1.21803,1.21789,1.2179,142100001.0
2005-08-19 00:33:00,1.21788,1.2179,1.21788,1.2179,8800000.0
2005-08-19 00:34:00,1.21793,1.21793,1.21779,1.21788,112700004.0
2005-08-19 00:35:00,1.21786,1.21786,1.21786,1.21786,13000000.0
2005-08-19 00:36:00,1.21782,1.21795,1.21782,1.21782,157899998.0
2005-08-19 00:37:00,1.21785,1.21788,1.21785,1.21788,13600000.0
2005-08-19 00:38:00,1.21775,1.2178,1.21772,1.21777,57600000.0
2005-08-19 00:39:00,1.21784,1.21793,1.21776,1.21776,50400000.0
2005-08-19 00:40:00,1.21777,1.21782,1.21777,1.2178,10400000.0
2005-08-19 00:41:00,1.2178,1.21785,1.2178,1.21785,4000000.0
2005-08-19 00:42:00,1.21785,1.21785,1.2178,1.2178,42700000.0
2005-08-19 00:43:00,1.21775,1.21785,1.21775,1.21785,87200000.0
2005-08-19 00:44:00,1.21782,1.21788,1.21778,1.21788,88200001.0
2005-08-19 00:45:00,1.2179,1.21795,1.21782,1.2179,157800003.0
2005-08-19 00:46:00,1.21779,1.21782,1.2177,1.21782,70000000.0
2005-08-19 00:47:00,1.2178,1.21785,1.21773,1.2178,148000002.0
2005-08-19 00:48:00,1.2178,1.21785,1.21775,1.21785,57499999.0
2005-08-19 00:49:00,1.21782,1.21785,1.21775,1.21775,57099999.0
2005-08-19 00:50:00,1.21785,1.21785,1.21778,1.2178,212399996.0
2005-08-19 00:51:00,1.2178,1.21785,1.21772,1.21772,120000002.0
2005-08-19 00:52:00,1.2178,1.2178,1.21775,1.21775,46300000.0
2005-08-19 00:53:00,1.21775,1.2178,1.21775,1.2178,37000000.0
2005-08-19 00:54:00,1.21785,1.21785,1.21775,1.21782,168000002.0
2005-08-19 00:55:00,1.21782,1.21787,1.21779,1.21783,96399998.0
2005-08-19 00:56:00,1.21787,1.2179,1.21782,1.21787,43900000.0
2005-08-19 00:57:00,1.2179,1.21795,1.21782,1.21792,105399997.0
2005-08-19 00:58:00,1.21785,1.2179,1.21785,1.2179,35899999.0
2005-08-19 00:59:00,1.21792,1.21798,1.21792,1.21792,66299999.0
2005-08-19 01:00:00,1.2179,1.21798,1.2179,1.21798,63500002.0
2005-08-19 01:01:00,1.21795,1.21795,1.21785,1.2179,38900000.0
2005-08-19 01:02:00,1.21788,1.2179,1.2178,1.21782,47300000.0
2005-08-19 01:03:00,1.21791,1.21791,1.21784,1.2179,71100000.0
2005-08-19 01:04:00,1.21779,1.21784,1.21768,1.2178,153999999.0
2005-08-19 01:05:00,1.21785,1.21785,1.21765,1.2178,120099997.0
2005-08-19 01:06:00,1.21775,1.21775,1.21775,1.21775,5400000.0
2005-08-19 01:07:00,1.2178,1.2178,1.2178,1.2178,22599999.0
2005-08-19 01:08:00,1.2178,1.21785,1.21775,1.21785,124299997.0
2005-08-19 01:09:00,1.21785,1.21785,1.21785,1.21785,15100000.0
2005-08-19 01:10:00,1.21782,1.21782,1.21782,1.21782,16200001.0
2005-08-19 01:11:00,1.21791,1.21799,1.21791,1.21799,12700000.0
2005-08-19 01:12:00,1.21797,1.21802,1.21797,1.218,92699998.0
2005-08-19 01:13:00,1.218,1.218,1.218,1.218,3200000.0
2005-08-19 01:14:00,1.21795,1.21795,1.21795,1.21795,30800000.0
2005-08-19 01:15:00,1.218,1.218,1.21795,1.21795,29500000.0
2005-08-19 01:16:00,1.218,1.21803,1.21796,1.21796,57500001.0
2005-08-19 01:17:00,1.218,1.218,1.21795,1.218,75000002.0
2005-08-19 01:18:00,1.21805,1.21805,1.21805,1.21805,40599998.0
2005-08-19 01:19:00,1.21796,1.21796,1.21794,1.21794,51000000.0
2005-08-19 01:20:00,1.21782,1.2179,1.21782,1.21785,42300000.0
2005-08-19 01:21:00,1.21788,1.2179,1.21785,1.21785,45699999.0
2005-08-19 01:22:00,1.2179,1.2179,1.2179,1.2179,800000.0
2005-08-19 01:23:00,1.2178,1.21786,1.21768,1.21786,50899998.0
2005-08-19 01:24:00,1.2179,1.2179,1.21782,1.21782,13100000.0
2005-08-19 01:25:00,1.2179,1.21793,1.21785,1.21793,88399998.0
2005-08-19 01:26:00,1.2179,1.2179,1.2179,1.2179,2400000.0
2005-08-19 01:27:00,1.21792,1.21794,1.21791,1.21794,63000000.0
2005-08-19 01:28:00,1.21802,1.21802,1.21791,1.21791,23900000.0
2005-08-19 01:29:00,1.21797,1.21802,1.21789,1.21799,77700000.0
2005-08-19 01:30:00,1.21793,1.21795,1.21793,1.21795,7200000.0
2005-08-19 01:31:00,1.218,1.218,1.21795,1.218,9700000.0
2005-08-19 01:32:00,1.21807,1.21818,1.21807,1.21818,21500001.0
2005-08-19 01:33:00,1.21828,1.21841,1.21828,1.21838,81600001.0
2005-08-19 01:34:00,1.21836,1.21836,1.21829,1.21829,39000001.0
2005-08-19 01:35:00,1.21839,1.21839,1.21836,1.21836,31199999.0
2005-08-19 01:36:00,1.21842,1.21842,1.21829,1.21837,123500000.0
2005-08-19 01:37:00,1.2183,1.21833,1.2183,1.21833,47099999.0
2005-08-19 01:38:00,1.21825,1.21835,1.21825,1.2183,144800003.0
2005-08-19 01:39:00,1.21828,1.21835,1.21827,1.21835,43599999.0
2005-08-19 01:40:00,1.2182,1.21833,1.2182,1.21833,6400000.0
2005-08-19 01:41:00,1.21835,1.21835,1.21832,1.21832,32700000.0
2005-08-19 01:42:00,1.21826,1.21826,1.21811,1.21811,66700000.0
2005-08-19 01:43:00,1.21812,1.21824,1.21812,1.21824,7200000.0
2005-08-19 01:44:00,1.21819,1.21827,1.21819,1.21822,152800000.0
2005-08-19 01:45:00,1.2182,1.2182,1.2182,1.2182,35900000.0
2005-08-19 01:46:00,1.21816,1.21826,1.21816,1.2182,113400001.0
2005-08-19 01:47:00,1.21816,1.2183,1.21816,1.2183,69699998.0
2005-08-19 01:48:00,1.21835,1.21835,1.21827,1.2183,57200001.0
2005-08-19 01:49:00,1.21835,1.21835,1.2183,1.2183,51199999.0
2005-08-19 01:50:00,1.21843,1.21873,1.21843,1.21857,88000003.0
2005-08-19 01:51:00,1.21862,1.21862,1.21855,1.21855,2400000.0
2005-08-19 01:52:00,1.2186,1.21865,1.21855,1.21865,41900000.0
2005-08-19 01:53:00,1.2186,1.2186,1.2186,1.2186,51700000.0
2005-08-19 01:54:00,1.2186,1.2186,1.21855,1.2186,52200000.0
2005-08-19 01:55:00,1.2185,1.21865,1.2185,1.21865,71900000.0
2005-08-19 01:56:00,1.2186,1.2186,1.2186,1.2186,55100000.0
2005-08-19 01:57:00,1.21861,1.21861,1.2184,1.21845,145899999.0
2005-08-19 01:58:00,1.2185,1.2185,1.21842,1.21842,14300000.0
2005-08-19 01:59:00,1.21841,1.21844,1.21841,1.21844,27200000.0
2005-08-19 02:00:00,1.21836,1.21847,1.21836,1.21839,80399999.0
2005-08-19 02:01:00,1.21853,1.21853,1.21853,1.21853,2400000.0
2005-08-19 02:02:00,1.2185,1.2185,1.2185,1.2185,30299999.0
2005-08-19 02:03:00,1.21851,1.21868,1.21847,1.21868,135200000.0
2005-08-19 02:04:00,1.21863,1.21863,1.21846,1.21846,76600001.0
2005-08-19 02:05:00,1.21858,1.21871,1.2185,1.21867,142300003.0
2005-08-19 02:06:00,1.2186,1.21873,1.2186,1.21867,56500000.0
2005-08-19 02:07:00,1.21858,1.21858,1.21827,1.21827,43600000.0
2005-08-19 02:08:00,1.2183,1.2183,1.21825,1.21825,164000002.0
2005-08-19 02:09:00,1.21834,1.21842,1.21827,1.21827,80000000.0
2005-08-19 02:10:00,1.21831,1.21852,1.21824,1.21828,155600002.0
2005-08-19 02:11:00,1.21828,1.21828,1.21819,1.21828,113000000.0
2005-08-19 02:12:00,1.2183,1.2183,1.21814,1.21816,107700000.0
2005-08-19 02:13:00,1.21824,1.21835,1.21824,1.2183,85099997.0
2005-08-19 02:14:00,1.21823,1.21827,1.21823,1.21827,18600000.0
2005-08-19 02:15:00,1.21838,1.21838,1.21832,1.21838,89200000.0
2005-08-19 02:16:00,1.21835,1.21836,1.21825,1.21836,79400002.0
2005-08-19 02:17:00,1.21845,1.21845,1.21842,1.21842,14900000.0
2005-08-19 02:18:00,1.21835,1.21835,1.21835,1.21835,8800000.0
2005-08-19 02:19:00,1.21832,1.21842,1.2183,1.2184,148200000.0
2005-08-19 02:20:00,1.21835,1.21848,1.21835,1.21845,83599999.0
2005-08-19 02:21:00,1.21835,1.2184,1.21835,1.2184,19900000.0
2005-08-19 02:22:00,1.2184,1.21845,1.21835,1.2184,70299998.0
2005-08-19 02:23:00,1.21835,1.21839,1.21821,1.21829,100400001.0
2005-08-19 02:24:00,1.21823,1.21823,1.21821,1.21823,23100000.0
2005-08-19 02:25:00,1.21825,1.21832,1.21825,1.21832,87700000.0
2005-08-19 02:26:00,1.2183,1.2183,1.21825,1.21825,33399999.0
2005-08-19 02:27:00,1.2183,1.2183,1.2183,1.2183,22299999.0
2005-08-19 02:28:00,1.2183,1.2183,1.2183,1.2183,26700001.0
2005-08-19 02:29:00,1.21825,1.21835,1.21822,1.2183,142499998.0
2005-08-19 02:30:00,1.21832,1.21832,1.2183,1.2183,169499998.0
2005-08-19 02:31:00,1.2183,1.21835,1.21827,1.21828,44900001.0
2005-08-19 02:32:00,1.21835,1.21835,1.2183,1.2183,31399999.0
2005-08-19 02:33:00,1.21832,1.21832,1.21814,1.21814,43800000.0
2005-08-19 02:34:00,1.21813,1.21832,1.21813,1.21827,86800001.0
2005-08-19 02:35:00,1.21839,1.21839,1.21831,1.21831,34700001.0
2005-08-19 02:36:00,1.2184,1.2184,1.2184,1.2184,59700000.0
2005-08-19 02:37:00,1.2186,1.21874,1.21854,1.21865,102400000.0
2005-08-19 02:38:00,1.21836,1.21848,1.21836,1.21848,78500000.0
2005-08-19 02:39:00,1.2185,1.21855,1.21842,1.21855,58700000.0
2005-08-19 02:40:00,1.21846,1.21851,1.21846,1.21851,27200000.0
2005-08-19 02:41:00,1.2186,1.2186,1.21855,1.21855,20700000.0
2005-08-19 02:42:00,1.2186,1.21865,1.2186,1.21865,21700000.0
2005-08-19 02:43:00,1.21863,1.21863,1.21851,1.21851,215800003.0
2005-08-19 02:44:00,1.21852,1.21854,1.21844,1.2185,129700001.0
2005-08-19 02:45:00,1.21854,1.21858,1.21852,1.21858,23900000.0
2005-08-19 02:46:00,1.2186,1.21861,1.21849,1.21849,43300000.0
2005-08-19 02:47:00,1.21848,1.21848,1.21845,1.21845,70400002.0
2005-08-19 02:48:00,1.21857,1.21868,1.21857,1.2186,88100001.0
2005-08-19 02:49:00,1.21861,1.21861,1.21854,1.21854,19100001.0
2005-08-19 02:50:00,1.21848,1.21848,1.21848,1.21848,4800000.0
2005-08-19 02:51:00,1.2185,1.2185,1.21833,1.21838,33000000.0
2005-08-19 02:52:00,1.2184,1.2184,1.21835,1.21835,2700000.0
2005-08-19 02:53:00,1.21829,1.21842,1.21829,1.21842,77999998.0
2005-08-19 02:54:00,1.2184,1.2184,1.2184,1.2184,16800000.0
2005-08-19 02:55:00,1.21845,1.21845,1.21837,1.21837,15200000.0
2005-08-19 02:56:00,1.2184,1.21844,1.21826,1.21837,73200000.0
2005-08-19 02:57:00,1.2184,1.2184,1.21835,1.21835,4800000.0
2005-08-19 02:58:00,1.2184,1.2184,1.21835,1.21835,4000000.0
2005-08-19 02:59:00,1.21845,1.21845,1.21832,1.21845,73100001.0
2005-08-19 03:00:00,1.2184,1.21845,1.2183,1.21845,17700000.0
2005-08-19 03:01:00,1.21834,1.21837,1.2183,1.21832,75300000.0
2005-08-19 03:02:00,1.2184,1.21841,1.21826,1.21837,120400002.0
2005-08-19 03:03:00,1.2183,1.2183,1.21813,1.21827,31300000.0
2005-08-19 03:04:00,1.21838,1.21842,1.21825,1.21825,57700001.0
2005-08-19 03:05:00,1.21825,1.21835,1.21825,1.21825,81900001.0
2005-08-19 03:06:00,1.21825,1.2183,1.21825,1.2183,19900000.0
2005-08-19 03:07:00,1.21828,1.21828,1.21828,1.21828,8800000.0
2005-08-19 03:08:00,1.21832,1.21836,1.21829,1.21832,86400001.0
2005-08-19 03:09:00,1.21843,1.21852,1.2184,1.21841,127699999.0
2005-08-19 03:10:00,1.21837,1.21837,1.21837,1.21837,800000.0
2005-08-19 03:11:00,1.21834,1.21836,1.21824,1.21835,40800000.0
2005-08-19 03:12:00,1.21842,1.2185,1.21842,1.2185,71000000.0
2005-08-19 03:13:00,1.21857,1.21857,1.21842,1.21845,37600000.0
2005-08-19 03:14:00,1.2185,1.21855,1.21845,1.21845,96000001.0
2005-08-19 03:15:00,1.21845,1.2185,1.21843,1.21843,54900000.0
2005-08-19 03:16:00,1.21854,1.21864,1.21854,1.21864,46100001.0
2005-08-19 03:17:00,1.21864,1.21873,1.21863,1.21865,91699998.0
2005-08-19 03:18:00,1.21875,1.21875,1.21862,1.21873,51499999.0
2005-08-19 03:19:00,1.2186,1.2186,1.21855,1.21855,42800000.0
2005-08-19 03:20:00,1.2185,1.2185,1.2183,1.2185,96900000.0
2005-08-19 03:21:00,1.21851,1.21851,1.21837,1.21839,69600000.0
2005-08-19 03:22:00,1.21828,1.21836,1.21819,1.21836,95200001.0
2005-08-19 03:23:00,1.21833,1.2184,1.21831,1.21831,98000002.0
2005-08-19 03:24:00,1.2183,1.21837,1.2183,1.21837,27700000.0
2005-08-19 03:25:00,1.21843,1.21851,1.21843,1.21846,47800000.0
2005-08-19 03:26:00,1.21843,1.21845,1.21835,1.2184,65600001.0
2005-08-19 03:27:00,1.21834,1.21834,1.21834,1.21834,33200000.0
2005-08-19 03:28:00,1.21823,1.21834,1.21823,1.21831,65900001.0
2005-08-19 03:29:00,1.21825,1.21825,1.21806,1.21806,126600003.0
2005-08-19 03:30:00,1.21811,1.21816,1.21797,1.21797,181799998.0
2005-08-19 03:31:00,1.21794,1.21794,1.21785,1.21793,151199999.0
2005-08-19 03:32:00,1.21792,1.21796,1.21792,1.21793,103499999.0
2005-08-19 03:33:00,1.2178,1.21797,1.2178,1.21797,47000000.0
2005-08-19 03:34:00,1.21791,1.21791,1.21774,1.21788,95000001.0
2005-08-19 03:35:00,1.21786,1.21795,1.21784,1.21784,70100002.0
2005-08-19 03:36:00,1.21782,1.21795,1.21782,1.21795,58100000.0
2005-08-19 03:37:00,1.21785,1.21785,1.21766,1.21785,184700001.0
2005-08-19 03:38:00,1.21785,1.21785,1.21765,1.21765,50399999.0
2005-08-19 03:39:00,1.21763,1.21763,1.21746,1.2175,46000000.0
2005-08-19 03:40:00,1.21727,1.21727,1.2169,1.2169,57599999.0
2005-08-19 03:41:00,1.21713,1.21713,1.21696,1.21703,108900002.0
2005-08-19 03:42:00,1.21695,1.217,1.21695,1.217,1400000.0
2005-08-19 03:43:00,1.21702,1.21702,1.21683,1.21688,93899999.0
2005-08-19 03:44:00,1.21697,1.21697,1.21686,1.21686,22300000.0
2005-08-19 03:45:00,1.21689,1.21693,1.21636,1.21636,75400002.0
2005-08-19 03:46:00,1.21636,1.21646,1.2163,1.21646,109100000.0
2005-08-19 03:47:00,1.21653,1.21655,1.21643,1.21643,87200000.0
2005-08-19 03:48:00,1.21643,1.21648,1.21639,1.21644,132800000.0
2005-08-19 03:49:00,1.21653,1.2166,1.21653,1.21654,24800000.0
2005-08-19 03:50:00,1.21666,1.21684,1.21666,1.21684,9600000.0
2005-08-19 03:51:00,1.21694,1.21705,1.21688,1.21689,101399999.0
2005-08-19 03:52:00,1.21684,1.21697,1.21684,1.21697,49200000.0
2005-08-19 03:53:00,1.21709,1.21731,1.21705,1.21731,62700000.0
2005-08-19 03:54:00,1.2172,1.2172,1.21701,1.21715,67100000.0
2005-08-19 03:55:00,1.21711,1.21711,1.21695,1.21698,91099999.0
2005-08-19 03:56:00,1.21713,1.21732,1.21713,1.21723,55800002.0
2005-08-19 03:57:00,1.21725,1.21728,1.21723,1.21723,8900000.0
2005-08-19 03:58:00,1.21709,1.21725,1.21709,1.21725,69500000.0
2005-08-19 03:59:00,1.21725,1.21725,1.21725,1.21725,4300000.0
2005-08-19 04:00:00,1.21718,1.21727,1.21718,1.21727,47800000.0
2005-08-19 04:01:00,1.21728,1.21728,1.21721,1.21721,57700002.0
2005-08-19 04:02:00,1.21735,1.21735,1.21735,1.21735,28800000.0
2005-08-19 04:03:00,1.21725,1.21725,1.21725,1.21725,40800000.0
2005-08-19 04:04:00,1.21738,1.21738,1.21732,1.21732,15400000.0
2005-08-19 04:05:00,1.21736,1.21736,1.21734,1.21734,13600000.0
2005-08-19 04:06:00,1.2173,1.2173,1.21717,1.21722,60300002.0
2005-08-19 04:07:00,1.2172,1.21725,1.21715,1.21725,42400000.0
2005-08-19 04:08:00,1.21715,1.2172,1.21715,1.2172,73500000.0
2005-08-19 04:09:00,1.21739,1.2174,1.2172,1.2172,82499999.0
2005-08-19 04:10:00,1.21713,1.21713,1.21686,1.21693,254599999.0
2005-08-19 04:11:00,1.21697,1.21698,1.21697,1.21698,36700000.0
2005-08-19 04:12:00,1.21692,1.21695,1.21685,1.2169,158000005.0
2005-08-19 04:13:00,1.21698,1.21698,1.21697,1.21698,34400000.0
2005-08-19 04:14:00,1.21703,1.21714,1.21701,1.21705,24900000.0
2005-08-19 04:15:00,1.21705,1.21705,1.21705,1.21705,34500000.0
2005-08-19 04:16:00,1.21705,1.2171,1.21705,1.2171,9600000.0
2005-08-19 04:17:00,1.21698,1.21701,1.21698,1.21701,67700000.0
2005-08-19 04:18:00,1.217,1.21702,1.217,1.21702,67000000.0
2005-08-19 04:19:00,1.21686,1.21686,1.21655,1.21673,148200002.0
2005-08-19 04:20:00,1.21672,1.21677,1.21665,1.21677,114700000.0
2005-08-19 04:21:00,1.21675,1.21686,1.21672,1.21685,81400000.0
2005-08-19 04:22:00,1.21685,1.21695,1.21683,1.21692,120000001.0
2005-08-19 04:23:00,1.2169,1.2169,1.21685,1.21685,37500000.0
2005-08-19 04:24:00,1.21685,1.21695,1.21685,1.21685,33699999.0
2005-08-19 04:25:00,1.2169,1.2169,1.2169,1.2169,29500001.0
2005-08-19 04:26:00,1.21699,1.21708,1.21693,1.21708,35900000.0
2005-08-19 04:27:00,1.2169,1.21698,1.2169,1.21698,21500000.0
2005-08-19 04:28:00,1.2168,1.2168,1.2168,1.2168,800000.0
2005-08-19 04:29:00,1.21684,1.21684,1.21665,1.21667,95199997.0
2005-08-19 04:30:00,1.21675,1.21685,1.21675,1.21685,32299999.0
2005-08-19 04:31:00,1.21683,1.21683,1.21669,1.21672,45600000.0
2005-08-19 04:32:00,1.21662,1.21673,1.21662,1.2167,99200001.0
2005-08-19 04:33:00,1.21665,1.2167,1.2166,1.21665,48800000.0
2005-08-19 04:34:00,1.21668,1.21683,1.21661,1.21679,105799999.0
2005-08-19 04:35:00,1.21683,1.21693,1.21673,1.21675,35799999.0
2005-08-19 04:36:00,1.21669,1.21691,1.21669,1.21691,35800000.0
2005-08-19 04:37:00,1.21692,1.217,1.21692,1.217,70099998.0
2005-08-19 04:38:00,1.217,1.2171,1.21699,1.21709,40400000.0
2005-08-19 04:39:00,1.21704,1.21704,1.21704,1.21704,45599998.0
2005-08-19 04:40:00,1.217,1.21712,1.217,1.21712,56999998.0
2005-08-19 04:41:00,1.2172,1.2172,1.21715,1.21715,87500001.0
2005-08-19 04:42:00,1.21723,1.21727,1.21723,1.21727,23900001.0
2005-08-19 04:43:00,1.21728,1.21734,1.21714,1.2172,132199998.0
2005-08-19 04:44:00,1.21724,1.2173,1.21717,1.21723,121999998.0
2005-08-19 04:45:00,1.21724,1.21734,1.21724,1.21734,44699999.0
2005-08-19 04:46:00,1.2175,1.21752,1.21745,1.2175,92300000.0
2005-08-19 04:47:00,1.21745,1.21755,1.21745,1.21747,84900001.0
2005-08-19 04:48:00,1.21737,1.21737,1.21676,1.21727,145699999.0
2005-08-19 04:49:00,1.21754,1.2176,1.21751,1.21755,86600000.0
2005-08-19 04:50:00,1.21755,1.21765,1.21755,1.21755,89600000.0
2005-08-19 04:51:00,1.21778,1.2179,1.21757,1.21757,123700004.0
2005-08-19 04:52:00,1.21759,1.21778,1.21759,1.21762,71800001.0
2005-08-19 04:53:00,1.21757,1.21765,1.21755,1.2176,20500000.0
2005-08-19 04:54:00,1.2176,1.21762,1.21755,1.2176,123800000.0
2005-08-19 04:55:00,1.21755,1.21765,1.21753,1.21755,101600001.0
2005-08-19 04:56:00,1.21748,1.21775,1.21748,1.21774,51200000.0
2005-08-19 04:57:00,1.2177,1.2177,1.21734,1.21769,19100000.0
2005-08-19 04:58:00,1.21799,1.21811,1.21799,1.21811,1800000.0
2005-08-19 04:59:00,1.21826,1.21835,1.2182,1.2182,92000000.0
2005-08-19 05:00:00,1.21832,1.21832,1.21828,1.21828,17500001.0
2005-08-19 05:01:00,1.21845,1.21846,1.21835,1.21846,47100000.0
2005-08-19 05:02:00,1.21846,1.21853,1.21828,1.21848,141399999.0
2005-08-19 05:03:00,1.21857,1.21875,1.21857,1.21875,29690000.0
2005-08-19 05:04:00,1.21868,1.21873,1.21861,1.21869,90999997.0
2005-08-19 05:05:00,1.2187,1.2187,1.2187,1.2187,18500000.0
2005-08-19 05:06:00,1.2187,1.2187,1.2187,1.2187,20799999.0
2005-08-19 05:07:00,1.21878,1.21878,1.21863,1.2187,117900002.0
2005-08-19 05:08:00,1.2187,1.2187,1.2187,1.2187,21500000.0
2005-08-19 05:09:00,1.2187,1.21875,1.21863,1.21863,114999998.0
2005-08-19 05:10:00,1.21865,1.2187,1.21863,1.21868,86000001.0
2005-08-19 05:11:00,1.21876,1.21876,1.21871,1.21871,16700000.0
2005-08-19 05:12:00,1.21882,1.21885,1.2188,1.2188,49400000.0
2005-08-19 05:13:00,1.21838,1.21878,1.21837,1.2186,100100001.0
2005-08-19 05:14:00,1.21887,1.21887,1.21883,1.21883,75299998.0
2005-08-19 05:15:00,1.21878,1.21887,1.21875,1.21875,22400000.0
2005-08-19 05:16:00,1.21885,1.21888,1.21875,1.21875,73200000.0
2005-08-19 05:17:00,1.2188,1.21883,1.21875,1.21875,85800000.0
2005-08-19 05:18:00,1.21878,1.21885,1.21878,1.2188,83100001.0
2005-08-19 05:19:00,1.2188,1.2188,1.21872,1.21872,48000000.0
2005-08-19 05:20:00,1.21886,1.21886,1.21867,1.21871,19300000.0
2005-08-19 05:21:00,1.21862,1.21868,1.21861,1.21863,99200001.0
2005-08-19 05:22:00,1.21877,1.21877,1.21839,1.21861,51700000.0
2005-08-19 05:23:00,1.21858,1.21858,1.21838,1.21856,97000000.0
2005-08-19 05:24:00,1.21865,1.21865,1.21865,1.21865,2000000.0
2005-08-19 05:25:00,1.21867,1.21873,1.21864,1.21873,76299999.0
2005-08-19 05:26:00,1.2187,1.21875,1.21865,1.21865,31600000.0
2005-08-19 05:27:00,1.21865,1.2187,1.21865,1.2187,54400000.0
2005-08-19 05:28:00,1.2187,1.2187,1.2187,1.2187,12800000.0
2005-08-19 05:29:00,1.21865,1.21865,1.21849,1.2186,163099999.0
2005-08-19 05:30:00,1.21852,1.2186,1.21852,1.21855,70900000.0
2005-08-19 05:31:00,1.2186,1.21865,1.21852,1.2186,84200001.0
2005-08-19 05:32:00,1.21865,1.21865,1.21865,1.21865,1600000.0
2005-08-19 05:33:00,1.2186,1.2186,1.2186,1.2186,30300000.0
2005-08-19 05:34:00,1.2185,1.2185,1.21824,1.21824,68799998.0
2005-08-19 05:35:00,1.2183,1.2183,1.21828,1.21828,12000000.0
2005-08-19 05:36:00,1.21832,1.21838,1.21829,1.21836,84200002.0
2005-08-19 05:37:00,1.21833,1.21842,1.21833,1.21842,3200000.0
2005-08-19 05:38:00,1.2184,1.21845,1.2183,1.2183,30700000.0
2005-08-19 05:39:00,1.2184,1.21845,1.21835,1.21845,242400001.0
2005-08-19 05:40:00,1.21837,1.21842,1.21829,1.21833,28500000.0
2005-08-19 05:41:00,1.21831,1.21831,1.21825,1.21827,25600001.0
2005-08-19 05:42:00,1.2183,1.21836,1.2183,1.21835,63200002.0
2005-08-19 05:43:00,1.21832,1.21848,1.21832,1.21848,5600000.0
2005-08-19 05:44:00,1.21834,1.2184,1.21834,1.21836,84800003.0
2005-08-19 05:45:00,1.21829,1.21843,1.21827,1.21827,150800002.0
2005-08-19 05:46:00,1.2183,1.21835,1.2183,1.21835,121900002.0
2005-08-19 05:47:00,1.2183,1.21832,1.21822,1.2183,123099998.0
2005-08-19 05:48:00,1.21825,1.2183,1.21825,1.2183,43499998.0
2005-08-19 05:49:00,1.2183,1.21833,1.2183,1.21833,31100000.0
2005-08-19 05:50:00,1.21828,1.21847,1.21828,1.21847,142300001.0
2005-08-19 05:51:00,1.21842,1.21856,1.21837,1.21837,63100001.0
2005-08-19 05:52:00,1.21852,1.21852,1.21829,1.21831,82000001.0
2005-08-19 05:53:00,1.21838,1.21852,1.21831,1.21852,133400003.0
2005-08-19 05:54:00,1.21852,1.21852,1.21844,1.21845,66500000.0
2005-08-19 05:55:00,1.2185,1.21852,1.21845,1.21852,47700001.0
2005-08-19 05:56:00,1.21845,1.21847,1.21843,1.21843,32900000.0
2005-08-19 05:57:00,1.21837,1.21844,1.21808,1.21817,80900001.0
2005-08-19 05:58:00,1.2184,1.21845,1.21835,1.21835,80900001.0
2005-08-19 05:59:00,1.21835,1.21835,1.21835,1.21835,19100000.0
2005-08-19 06:00:00,1.21833,1.21845,1.21833,1.2184,63900000.0
2005-08-19 06:01:00,1.2184,1.21845,1.2183,1.2184,36200000.0
2005-08-19 06:02:00,1.21835,1.21845,1.2183,1.21835,78199999.0
2005-08-19 06:03:00,1.21836,1.21847,1.21836,1.21847,69399999.0
2005-08-19 06:04:00,1.21849,1.21856,1.21847,1.21847,107300002.0
2005-08-19 06:05:00,1.21859,1.21859,1.21852,1.21855,124799999.0
2005-08-19 06:06:00,1.2186,1.2186,1.21855,1.21855,86299999.0
2005-08-19 06:07:00,1.2185,1.2185,1.21821,1.2183,265300002.0
2005-08-19 06:08:00,1.2186,1.21865,1.21858,1.21862,114300002.0
2005-08-19 06:09:00,1.2186,1.2186,1.21855,1.21855,64800001.0
2005-08-19 06:10:00,1.21867,1.21867,1.2185,1.21862,134699998.0
2005-08-19 06:11:00,1.21852,1.21862,1.2185,1.21851,36600001.0
2005-08-19 06:12:00,1.21843,1.21844,1.21838,1.21838,29600001.0
2005-08-19 06:13:00,1.21835,1.2184,1.21835,1.2184,8000000.0
2005-08-19 06:14:00,1.21838,1.21846,1.21831,1.21846,45699999.0
2005-08-19 06:15:00,1.21848,1.2185,1.21835,1.21847,98499999.0
2005-08-19 06:16:00,1.2184,1.21845,1.21835,1.21843,127300000.0
2005-08-19 06:17:00,1.21842,1.2185,1.21839,1.21848,103499998.0
2005-08-19 06:18:00,1.21852,1.21857,1.21845,1.2185,176600001.0
2005-08-19 06:19:00,1.21855,1.21855,1.21847,1.2185,66800002.0
2005-08-19 06:20:00,1.21847,1.2185,1.21847,1.2185,54800000.0
2005-08-19 06:21:00,1.21845,1.2185,1.2184,1.2185,75499999.0
2005-08-19 06:22:00,1.21851,1.21851,1.21841,1.21845,94300003.0
2005-08-19 06:23:00,1.21837,1.21844,1.21837,1.21842,113900000.0
2005-08-19 06:24:00,1.21844,1.21857,1.21844,1.2185,65800000.0
2005-08-19 06:25:00,1.21859,1.21859,1.21833,1.21833,71900002.0
2005-08-19 06:26:00,1.21858,1.21867,1.21855,1.21855,82000000.0
2005-08-19 06:27:00,1.21837,1.21846,1.21832,1.21846,198700005.0
2005-08-19 06:28:00,1.21855,1.21865,1.2185,1.2185,128000003.0
2005-08-19 06:29:00,1.21855,1.21865,1.21855,1.2186,114700002.0
2005-08-19 06:30:00,1.21862,1.21862,1.21862,1.21862,20100000.0
2005-08-19 06:31:00,1.21852,1.21855,1.21847,1.21848,82499999.0
2005-08-19 06:32:00,1.21854,1.21856,1.21854,1.21856,52500000.0
2005-08-19 06:33:00,1.2186,1.2186,1.2185,1.2185,6400000.0
2005-08-19 06:34:00,1.21856,1.21858,1.21852,1.21858,91700004.0
2005-08-19 06:35:00,1.21855,1.21865,1.21855,1.21855,136300000.0
2005-08-19 06:36:00,1.21853,1.21853,1.21853,1.21853,26299999.0
2005-08-19 06:37:00,1.21863,1.21874,1.21855,1.21874,133699997.0
2005-08-19 06:38:00,1.21898,1.21898,1.2189,1.2189,36400001.0
2005-08-19 06:39:00,1.21886,1.21887,1.21881,1.21883,121900001.0
2005-08-19 06:40:00,1.21885,1.21885,1.21875,1.21883,160200001.0
2005-08-19 06:41:00,1.2188,1.21883,1.21873,1.2188,40000000.0
2005-08-19 06:42:00,1.21883,1.21889,1.21877,1.21888,58400000.0
2005-08-19 06:43:00,1.21885,1.2189,1.21883,1.21883,82199998.0
2005-08-19 06:44:00,1.21873,1.21883,1.21873,1.21875,47000000.0
2005-08-19 06:45:00,1.2188,1.21885,1.21875,1.21875,26400000.0
2005-08-19 06:46:00,1.21885,1.21885,1.21875,1.21875,34300001.0
2005-08-19 06:47:00,1.21875,1.21885,1.21875,1.2188,190300005.0
2005-08-19 06:48:00,1.21877,1.21877,1.21852,1.21857,86600000.0
2005-08-19 06:49:00,1.21845,1.21845,1.21845,1.21845,34900002.0
2005-08-19 06:50:00,1.2185,1.21852,1.21845,1.2185,13800000.0
2005-08-19 06:51:00,1.21849,1.21858,1.21824,1.21858,28000000.0
2005-08-19 06:52:00,1.21857,1.21861,1.21843,1.21848,164899997.0
2005-08-19 06:53:00,1.21848,1.21848,1.21848,1.21848,23600000.0
2005-08-19 06:54:00,1.2185,1.2185,1.2185,1.2185,7200000.0
2005-08-19 06:55:00,1.21855,1.21855,1.2185,1.2185,89000001.0
2005-08-19 06:56:00,1.2185,1.21855,1.2185,1.2185,78299998.0
2005-08-19 06:57:00,1.2185,1.2185,1.21845,1.21845,3200000.0
2005-08-19 06:58:00,1.21821,1.21827,1.21803,1.21803,111000001.0
2005-08-19 06:59:00,1.2184,1.21855,1.2184,1.2185,144200000.0
2005-08-19 07:00:00,1.21827,1.21835,1.2181,1.2181,76900003.0
2005-08-19 07:01:00,1.21855,1.21855,1.21845,1.21845,55200000.0
2005-08-19 07:02:00,1.2185,1.2185,1.21842,1.21842,14300000.0
2005-08-19 07:03:00,1.21855,1.21855,1.21845,1.2185,106600000.0
2005-08-19 07:04:00,1.21846,1.21857,1.21846,1.21853,74800000.0
2005-08-19 07:05:00,1.21842,1.2185,1.21842,1.2185,40000000.0
2005-08-19 07:06:00,1.21852,1.21852,1.21839,1.21841,104000002.0
2005-08-19 07:07:00,1.21844,1.2185,1.21843,1.21843,42500001.0
2005-08-19 07:08:00,1.21845,1.21845,1.21845,1.21845,31900000.0
2005-08-19 07:09:00,1.21845,1.21855,1.21845,1.21845,65800000.0
2005-08-19 07:10:00,1.2185,1.21853,1.2185,1.21853,9600000.0
2005-08-19 07:11:00,1.2185,1.2185,1.2185,1.2185,700000.0
2005-08-19 07:12:00,1.21845,1.21855,1.21845,1.21848,132600003.0
2005-08-19 07:13:00,1.2185,1.21855,1.21842,1.2185,136799997.0
2005-08-19 07:14:00,1.21845,1.2185,1.21845,1.21847,79500001.0
2005-08-19 07:15:00,1.21847,1.21853,1.21847,1.2185,25200000.0
2005-08-19 07:16:00,1.21813,1.21843,1.21803,1.21843,90000000.0
2005-08-19 07:17:00,1.21843,1.21844,1.21843,1.21844,25700000.0
2005-08-19 07:18:00,1.21836,1.21848,1.21836,1.21848,106799998.0
2005-08-19 07:19:00,1.21838,1.21838,1.21837,1.21837,19099999.0
2005-08-19 07:20:00,1.2182,1.2182,1.21806,1.21818,61300000.0
2005-08-19 07:21:00,1.21817,1.21825,1.21815,1.2182,45700000.0
2005-08-19 07:22:00,1.21815,1.21827,1.21815,1.21827,85800000.0
2005-08-19 07:23:00,1.21833,1.21833,1.21825,1.21827,38000001.0
2005-08-19 07:24:00,1.21819,1.21819,1.21808,1.21808,36000001.0
2005-08-19 07:25:00,1.21814,1.21819,1.21812,1.21813,102799999.0
2005-08-19 07:26:00,1.21818,1.21818,1.21808,1.21817,62100000.0
2005-08-19 07:27:00,1.2182,1.2182,1.21818,1.21818,58099998.0
2005-08-19 07:28:00,1.21815,1.21827,1.21815,1.2182,135600001.0
2005-08-19 07:29:00,1.21812,1.2182,1.21812,1.2182,37200000.0
2005-08-19 07:30:00,1.21815,1.21815,1.21815,1.21815,7200000.0
2005-08-19 07:31:00,1.2182,1.21825,1.21812,1.2182,138100000.0
2005-08-19 07:32:00,1.21825,1.21825,1.2182,1.2182,50000001.0
2005-08-19 07:33:00,1.21822,1.21828,1.21818,1.21828,60999999.0
2005-08-19 07:34:00,1.21825,1.2183,1.21825,1.2183,115500001.0
2005-08-19 07:35:00,1.21798,1.21823,1.21796,1.21822,116999999.0
2005-08-19 07:36:00,1.21833,1.21845,1.2183,1.21845,59200000.0
2005-08-19 07:37:00,1.21854,1.21856,1.21854,1.21856,28800001.0
2005-08-19 07:38:00,1.2186,1.2186,1.21835,1.21856,51299999.0
2005-08-19 07:39:00,1.21865,1.21865,1.21851,1.21859,166500000.0
2005-08-19 07:40:00,1.21857,1.21859,1.21811,1.21826,128999997.0
2005-08-19 07:41:00,1.21818,1.21818,1.21812,1.21812,35300000.0
2005-08-19 07:42:00,1.21805,1.2183,1.21804,1.2183,87200003.0
2005-08-19 07:43:00,1.2182,1.2182,1.218,1.218,5600000.0
2005-08-19 07:44:00,1.2179,1.21795,1.2178,1.21795,52900000.0
2005-08-19 07:45:00,1.21784,1.2183,1.21784,1.2183,102200000.0
2005-08-19 07:46:00,1.21817,1.21828,1.21802,1.21828,58099998.0
2005-08-19 07:47:00,1.21825,1.2183,1.21825,1.2183,29500000.0
2005-08-19 07:48:00,1.21831,1.21846,1.21828,1.21846,88399999.0
2005-08-19 07:49:00,1.21846,1.21852,1.21843,1.21848,167399996.0
2005-08-19 07:50:00,1.21845,1.21845,1.2184,1.2184,30000000.0
2005-08-19 07:51:00,1.21832,1.21832,1.21805,1.21805,118100001.0
2005-08-19 07:52:00,1.21806,1.21806,1.21799,1.21799,16900000.0
2005-08-19 07:53:00,1.21803,1.21808,1.21803,1.21808,29500000.0
2005-08-19 07:54:00,1.21809,1.21809,1.21799,1.21803,111299998.0
2005-08-19 07:55:00,1.2181,1.21815,1.21802,1.21815,106399998.0
2005-08-19 07:56:00,1.2181,1.2181,1.21792,1.21792,38500001.0
2005-08-19 07:57:00,1.21789,1.21795,1.21786,1.21795,15200000.0
2005-08-19 07:58:00,1.21799,1.21799,1.21788,1.21792,46300000.0
2005-08-19 07:59:00,1.21791,1.21825,1.21791,1.21825,71499999.0
2005-08-19 08:00:00,1.2182,1.21823,1.21806,1.21823,163900000.0
2005-08-19 08:01:00,1.21824,1.21824,1.21812,1.21812,113400002.0
2005-08-19 08:02:00,1.21806,1.21813,1.21801,1.21813,93300004.0
2005-08-19 08:03:00,1.21808,1.21822,1.21802,1.21822,59890001.0
2005-08-19 08:04:00,1.21811,1.21835,1.21798,1.21835,169199998.0
2005-08-19 08:05:00,1.21838,1.21839,1.2183,1.21832,167100002.0
2005-08-19 08:06:00,1.2183,1.21835,1.2183,1.21835,52000000.0
2005-08-19 08:07:00,1.21832,1.21838,1.21829,1.21838,83400000.0
2005-08-19 08:08:00,1.21839,1.21846,1.21836,1.2184,80899999.0
2005-08-19 08:09:00,1.21841,1.21857,1.21841,1.21842,77399999.0
2005-08-19 08:10:00,1.2185,1.21855,1.2184,1.21855,44000000.0
2005-08-19 08:11:00,1.2185,1.2185,1.21834,1.21838,57900000.0
2005-08-19 08:12:00,1.21835,1.21835,1.2183,1.2183,15100000.0
2005-08-19 08:13:00,1.21822,1.21822,1.21794,1.21794,75399998.0
2005-08-19 08:14:00,1.2179,1.21813,1.21784,1.21813,124400000.0
2005-08-19 08:15:00,1.21802,1.21803,1.2178,1.2178,88999998.0
2005-08-19 08:16:00,1.21812,1.21812,1.21803,1.21803,22599999.0
2005-08-19 08:17:00,1.218,1.218,1.21795,1.21797,73799997.0
2005-08-19 08:18:00,1.21795,1.21795,1.21795,1.21795,8000000.0
2005-08-19 08:19:00,1.21809,1.21821,1.21809,1.21821,84500000.0
2005-08-19 08:20:00,1.2182,1.2182,1.2182,1.2182,113399999.0
2005-08-19 08:21:00,1.21825,1.21825,1.21815,1.2182,67000000.0
2005-08-19 08:22:00,1.21818,1.21843,1.21815,1.21843,82700001.0
2005-08-19 08:23:00,1.21843,1.21896,1.2184,1.21892,80900000.0
2005-08-19 08:24:00,1.21886,1.21896,1.21881,1.21896,60699998.0
2005-08-19 08:25:00,1.21899,1.21899,1.21885,1.21892,44400000.0
2005-08-19 08:26:00,1.21888,1.21888,1.21868,1.21875,138699998.0
2005-08-19 08:27:00,1.21887,1.21887,1.21873,1.21886,182900002.0
2005-08-19 08:28:00,1.2188,1.2188,1.2188,1.2188,800000.0
2005-08-19 08:29:00,1.21886,1.21893,1.21886,1.21886,61600001.0
2005-08-19 08:30:00,1.21902,1.21908,1.21899,1.21902,78600001.0
2005-08-19 08:31:00,1.21905,1.21909,1.21902,1.21909,38700001.0
2005-08-19 08:32:00,1.21913,1.21913,1.2189,1.219,103899997.0
2005-08-19 08:33:00,1.21893,1.21905,1.21891,1.21898,106500001.0
2005-08-19 08:34:00,1.21891,1.21902,1.2189,1.21902,75900000.0
2005-08-19 08:35:00,1.21901,1.21901,1.21877,1.21883,124000003.0
2005-08-19 08:36:00,1.21883,1.21883,1.21875,1.21875,20100000.0
2005-08-19 08:37:00,1.21876,1.21876,1.21874,1.21874,54599998.0
2005-08-19 08:38:00,1.2187,1.2187,1.21863,1.21867,64000000.0
2005-08-19 08:39:00,1.21865,1.21875,1.21865,1.2187,107300002.0
2005-08-19 08:40:00,1.21872,1.21882,1.21872,1.21882,45600001.0
2005-08-19 08:41:00,1.21876,1.21876,1.2185,1.2185,46000000.0
2005-08-19 08:42:00,1.21855,1.21867,1.21855,1.21867,101800002.0
2005-08-19 08:43:00,1.21869,1.21869,1.21829,1.21829,22500000.0
2005-08-19 08:44:00,1.21838,1.21842,1.21828,1.21838,58200001.0
2005-08-19 08:45:00,1.2183,1.21833,1.21828,1.2183,123000000.0
2005-08-19 08:46:00,1.21833,1.21839,1.21833,1.21839,19700000.0
2005-08-19 08:47:00,1.2184,1.2184,1.21833,1.21833,77900000.0
2005-08-19 08:48:00,1.21843,1.21849,1.21841,1.21843,146800002.0
2005-08-19 08:49:00,1.2186,1.21865,1.2186,1.21865,52499998.0
2005-08-19 08:50:00,1.21855,1.21865,1.21855,1.21865,129099999.0
2005-08-19 08:51:00,1.21857,1.21858,1.2185,1.21858,76600001.0
2005-08-19 08:52:00,1.2186,1.21862,1.2186,1.21862,159199998.0
2005-08-19 08:53:00,1.2186,1.21865,1.21855,1.21858,78400001.0
2005-08-19 08:54:00,1.21857,1.21867,1.21857,1.21867,96400000.0
2005-08-19 08:55:00,1.21865,1.21891,1.21863,1.21891,113000000.0
2005-08-19 08:56:00,1.21875,1.21901,1.21874,1.21898,127200000.0
2005-08-19 08:57:00,1.2189,1.21895,1.21883,1.21883,135499997.0
2005-08-19 08:58:00,1.2189,1.21897,1.21883,1.2189,43300000.0
2005-08-19 08:59:00,1.2189,1.21895,1.2189,1.2189,59799999.0
2005-08-19 09:00:00,1.21885,1.21892,1.21878,1.21878,34200000.0
2005-08-19 09:01:00,1.21866,1.21866,1.21854,1.21854,32400000.0
2005-08-19 09:02:00,1.2184,1.21845,1.21832,1.21832,101899998.0
2005-08-19 09:03:00,1.2184,1.21845,1.21835,1.2184,61600000.0
2005-08-19 09:04:00,1.21842,1.21845,1.21834,1.21834,61600002.0
2005-08-19 09:05:00,1.21833,1.21836,1.21832,1.21832,48600001.0
2005-08-19 09:06:00,1.21833,1.21842,1.21833,1.21837,109400002.0
2005-08-19 09:07:00,1.2184,1.2184,1.2184,1.2184,14300000.0
2005-08-19 09:08:00,1.21841,1.21851,1.21841,1.21846,63599999.0
2005-08-19 09:09:00,1.21835,1.21845,1.21835,1.21845,93300004.0
2005-08-19 09:10:00,1.21842,1.21853,1.21842,1.21853,49100000.0
2005-08-19 09:11:00,1.21853,1.21864,1.21853,1.21853,133600002.0
2005-08-19 09:12:00,1.21857,1.21861,1.21857,1.21861,26400000.0
2005-08-19 09:13:00,1.21864,1.21864,1.21861,1.21861,52500002.0
2005-08-19 09:14:00,1.21886,1.21889,1.21886,1.21889,28099999.0
2005-08-19 09:15:00,1.21894,1.21895,1.21878,1.21895,107599999.0
2005-08-19 09:16:00,1.219,1.219,1.21883,1.21895,131800001.0
2005-08-19 09:17:00,1.21907,1.21915,1.21905,1.21905,111699999.0
2005-08-19 09:18:00,1.21903,1.21905,1.21903,1.21905,13600000.0
2005-08-19 09:19:00,1.21904,1.21906,1.21896,1.21896,70899999.0
2005-08-19 09:20:00,1.219,1.219,1.2189,1.219,98499998.0
2005-08-19 09:21:00,1.21898,1.21908,1.21898,1.21904,26600000.0
2005-08-19 09:22:00,1.2191,1.2191,1.21908,1.21908,8800000.0
2005-08-19 09:23:00,1.21902,1.21908,1.21897,1.21908,65300002.0
2005-08-19 09:24:00,1.21919,1.2194,1.21915,1.21932,152800000.0
2005-08-19 09:25:00,1.2194,1.21945,1.21935,1.2194,118500002.0
2005-08-19 09:26:00,1.2194,1.2194,1.2194,1.2194,11400000.0
2005-08-19 09:27:00,1.2194,1.21945,1.2194,1.2194,44800000.0
2005-08-19 09:28:00,1.21933,1.21933,1.21902,1.21902,10400000.0
2005-08-19 09:29:00,1.2189,1.21902,1.2189,1.21902,24000000.0
2005-08-19 09:30:00,1.219,1.219,1.21898,1.21898,4000000.0
2005-08-19 09:31:00,1.219,1.219,1.219,1.219,8800000.0
2005-08-19 09:32:00,1.21897,1.21932,1.21897,1.21932,18600000.0
2005-08-19 09:33:00,1.21942,1.21946,1.21927,1.21927,82500000.0
2005-08-19 09:34:00,1.21923,1.21933,1.21919,1.21933,149000000.0
2005-08-19 09:35:00,1.21944,1.21953,1.21944,1.21944,90600002.0
2005-08-19 09:36:00,1.21948,1.21949,1.21948,1.21949,45700001.0
2005-08-19 09:37:00,1.21961,1.21967,1.21948,1.21948,129399998.0
2005-08-19 09:38:00,1.21955,1.21972,1.21955,1.21962,109700000.0
2005-08-19 09:39:00,1.2199,1.22057,1.2199,1.22039,125400002.0
2005-08-19 09:40:00,1.22015,1.22015,1.21986,1.22001,71300000.0
2005-08-19 09:41:00,1.22014,1.22025,1.22014,1.22023,85600000.0
2005-08-19 09:42:00,1.2203,1.2203,1.22017,1.22025,109300002.0
2005-08-19 09:43:00,1.22028,1.22036,1.22016,1.22034,109099999.0
2005-08-19 09:44:00,1.22042,1.22057,1.22042,1.22054,140700000.0
2005-08-19 09:45:00,1.22057,1.22057,1.22039,1.22043,129200004.0
2005-08-19 09:46:00,1.22055,1.22055,1.22055,1.22055,12100000.0
2005-08-19 09:47:00,1.22043,1.22052,1.22043,1.22044,83900000.0
2005-08-19 09:48:00,1.22051,1.22057,1.22051,1.22057,47000002.0
2005-08-19 09:49:00,1.22071,1.22098,1.22068,1.22098,37700000.0
2005-08-19 09:50:00,1.22112,1.2213,1.22112,1.22124,60900000.0
2005-08-19 09:51:00,1.22118,1.22118,1.22089,1.22096,12400000.0
2005-08-19 09:52:00,1.2209,1.22103,1.22082,1.22083,61700001.0
2005-08-19 09:53:00,1.22064,1.22069,1.22059,1.22063,77400000.0
2005-08-19 09:54:00,1.22062,1.2208,1.22062,1.2208,28000000.0
2005-08-19 09:55:00,1.2209,1.22095,1.22085,1.22095,90589999.0
2005-08-19 09:56:00,1.22075,1.22075,1.22049,1.22062,84800000.0
2005-08-19 09:57:00,1.22058,1.2207,1.22039,1.22062,162400001.0
2005-08-19 09:58:00,1.22064,1.22076,1.22064,1.2207,124500002.0
2005-08-19 09:59:00,1.2208,1.22085,1.2208,1.22082,83600002.0
2005-08-19 10:00:00,1.22075,1.2208,1.22075,1.2208,42300000.0
2005-08-19 10:01:00,1.22076,1.22087,1.22076,1.22087,24800000.0
2005-08-19 10:02:00,1.2209,1.22095,1.22083,1.22087,115400001.0
2005-08-19 10:03:00,1.22092,1.22092,1.22081,1.22081,63800002.0
2005-08-19 10:04:00,1.22089,1.22089,1.22066,1.22066,130299999.0
2005-08-19 10:05:00,1.22074,1.22074,1.22073,1.22073,4000000.0
2005-08-19 10:06:00,1.2209,1.22095,1.22085,1.22095,86500000.0
2005-08-19 10:07:00,1.22088,1.22088,1.22077,1.22088,35300000.0
2005-08-19 10:08:00,1.22092,1.22092,1.22092,1.22092,700000.0
2005-08-19 10:09:00,1.22088,1.2209,1.22087,1.2209,60199999.0
2005-08-19 10:10:00,1.22085,1.2209,1.22085,1.22088,77300000.0
2005-08-19 10:11:00,1.22093,1.22093,1.2209,1.2209,49300000.0
2005-08-19 10:12:00,1.22083,1.22095,1.22083,1.22095,63800000.0
2005-08-19 10:13:00,1.2209,1.22095,1.2209,1.22095,65500000.0
2005-08-19 10:14:00,1.2209,1.22092,1.22085,1.2209,106400001.0
2005-08-19 10:15:00,1.22093,1.22096,1.22081,1.22085,166300000.0
2005-08-19 10:16:00,1.22084,1.22089,1.2207,1.2207,133300001.0
2005-08-19 10:17:00,1.22083,1.2209,1.22082,1.22085,66700000.0
2005-08-19 10:18:00,1.22084,1.22085,1.22077,1.22077,82700000.0
2005-08-19 10:19:00,1.22078,1.22085,1.22069,1.22069,84300000.0
2005-08-19 10:20:00,1.22069,1.22075,1.22064,1.22068,90300000.0
2005-08-19 10:21:00,1.22051,1.22067,1.22035,1.22067,54799999.0
2005-08-19 10:22:00,1.22062,1.2207,1.22051,1.22068,137600001.0
2005-08-19 10:23:00,1.22072,1.22074,1.22043,1.22045,151099999.0
2005-08-19 10:24:00,1.22048,1.22049,1.22041,1.22049,124799999.0
2005-08-19 10:25:00,1.22046,1.22046,1.22022,1.22033,89599999.0
2005-08-19 10:26:00,1.22033,1.22033,1.22032,1.22033,29600000.0
2005-08-19 10:27:00,1.22046,1.22047,1.22046,1.22047,41500001.0
2005-08-19 10:28:00,1.22048,1.22077,1.22048,1.22077,67500000.0
2005-08-19 10:29:00,1.22075,1.22085,1.22073,1.22078,179600000.0
2005-08-19 10:30:00,1.22072,1.22072,1.22056,1.22056,79100000.0
2005-08-19 10:31:00,1.22059,1.22059,1.22052,1.22052,31600000.0
2005-08-19 10:32:00,1.2205,1.2205,1.22042,1.2205,25600000.0
2005-08-19 10:33:00,1.2205,1.2205,1.2205,1.2205,126200000.0
2005-08-19 10:34:00,1.22044,1.22053,1.2204,1.2205,97300002.0
2005-08-19 10:35:00,1.22042,1.22055,1.22042,1.2205,142500002.0
2005-08-19 10:36:00,1.2204,1.22058,1.2203,1.22057,135499996.0
2005-08-19 10:37:00,1.22055,1.22055,1.22045,1.2205,57099999.0
2005-08-19 10:38:00,1.22055,1.22055,1.22042,1.22042,184999999.0
2005-08-19 10:39:00,1.2205,1.22057,1.2205,1.2205,130700002.0
2005-08-19 10:40:00,1.2204,1.22042,1.22012,1.22012,149700000.0
2005-08-19 10:41:00,1.22019,1.2203,1.22017,1.22028,69700001.0
2005-08-19 10:42:00,1.22027,1.22038,1.22025,1.22031,22500000.0
2005-08-19 10:43:00,1.22062,1.22064,1.2205,1.2205,77100000.0
2005-08-19 10:44:00,1.22028,1.22033,1.22021,1.22024,130199998.0
2005-08-19 10:45:00,1.22025,1.22025,1.22018,1.2202,79799998.0
2005-08-19 10:46:00,1.22018,1.22027,1.22015,1.2202,103299997.0
2005-08-19 10:47:00,1.22015,1.2202,1.22015,1.2202,60099999.0
2005-08-19 10:48:00,1.22019,1.22024,1.22009,1.22011,74900000.0
2005-08-19 10:49:00,1.22012,1.22015,1.22,1.22015,116399997.0
2005-08-19 10:50:00,1.22012,1.22015,1.22,1.22015,84200000.0
2005-08-19 10:51:00,1.22014,1.22018,1.22012,1.22018,102700002.0
2005-08-19 10:52:00,1.22008,1.2201,1.22002,1.22002,29700000.0
2005-08-19 10:53:00,1.22006,1.22006,1.21992,1.21993,65099997.0
2005-08-19 10:54:00,1.21993,1.21993,1.21974,1.2199,91400000.0
2005-08-19 10:55:00,1.21995,1.22007,1.21995,1.21995,28700000.0
2005-08-19 10:56:00,1.21995,1.22005,1.21995,1.22,46199999.0
2005-08-19 10:57:00,1.21997,1.22006,1.21966,1.21966,80100000.0
2005-08-19 10:58:00,1.21974,1.2199,1.21974,1.21988,110299999.0
2005-08-19 10:59:00,1.21992,1.21992,1.21982,1.21983,2700000.0
2005-08-19 11:00:00,1.21972,1.21985,1.21972,1.21985,133899998.0
2005-08-19 11:01:00,1.21995,1.22002,1.21986,1.21986,84200001.0
2005-08-19 11:02:00,1.2198,1.2198,1.21975,1.2198,108899998.0
2005-08-19 11:03:00,1.2198,1.21984,1.21956,1.21964,145600000.0
2005-08-19 11:04:00,1.21963,1.21976,1.2196,1.21963,103100001.0
2005-08-19 11:05:00,1.2196,1.21969,1.2196,1.21969,49199999.0
2005-08-19 11:06:00,1.21972,1.21976,1.21967,1.21972,57100000.0
2005-08-19 11:07:00,1.21962,1.21962,1.21883,1.21914,110000001.0
2005-08-19 11:08:00,1.21932,1.21932,1.21907,1.21907,114199999.0
2005-08-19 11:09:00,1.21895,1.21907,1.21895,1.21895,67200000.0
2005-08-19 11:10:00,1.21891,1.21898,1.21889,1.21898,47100001.0
2005-08-19 11:11:00,1.21898,1.21912,1.21893,1.21912,171700004.0
2005-08-19 11:12:00,1.21908,1.21909,1.21901,1.21908,79600000.0
2005-08-19 11:13:00,1.21902,1.21907,1.21897,1.21897,23300000.0
2005-08-19 11:14:00,1.21901,1.21905,1.21894,1.21894,64200001.0
2005-08-19 11:15:00,1.21892,1.2191,1.21892,1.21908,232599999.0
2005-08-19 11:16:00,1.21907,1.21907,1.21892,1.21892,72999999.0
2005-08-19 11:17:00,1.21891,1.21891,1.21885,1.21886,85800003.0
2005-08-19 11:18:00,1.21885,1.2189,1.21885,1.21885,24700001.0
2005-08-19 11:19:00,1.21892,1.21901,1.21886,1.21886,187800004.0
2005-08-19 11:20:00,1.21892,1.21896,1.2189,1.21893,145199999.0
2005-08-19 11:21:00,1.21898,1.219,1.21894,1.21894,77199998.0
2005-08-19 11:22:00,1.219,1.219,1.21891,1.21898,102400000.0
2005-08-19 11:23:00,1.219,1.2191,1.219,1.21902,47299999.0
2005-08-19 11:24:00,1.2188,1.2188,1.21855,1.21859,83000002.0
2005-08-19 11:25:00,1.21867,1.2187,1.21854,1.2186,139700001.0
2005-08-19 11:26:00,1.21861,1.21873,1.21861,1.21873,178299998.0
2005-08-19 11:27:00,1.21871,1.21873,1.21791,1.21791,146700002.0
2005-08-19 11:28:00,1.21785,1.21832,1.21785,1.21832,89300001.0
2005-08-19 11:29:00,1.2183,1.21842,1.2183,1.21834,98000000.0
2005-08-19 11:30:00,1.21841,1.21849,1.21837,1.21848,103699999.0
2005-08-19 11:31:00,1.2185,1.21854,1.21843,1.21848,102799999.0
2005-08-19 11:32:00,1.21842,1.21861,1.21841,1.21851,97099999.0
2005-08-19 11:33:00,1.21846,1.21862,1.21846,1.21862,76800001.0
2005-08-19 11:34:00,1.21858,1.21906,1.21856,1.21894,124500002.0
2005-08-19 11:35:00,1.2191,1.21952,1.2191,1.21951,108900000.0
2005-08-19 11:36:00,1.21953,1.21978,1.21946,1.21978,134700000.0
2005-08-19 11:37:00,1.2199,1.21996,1.21988,1.21988,45700000.0
2005-08-19 11:38:00,1.21991,1.22004,1.21987,1.21997,110700001.0
2005-08-19 11:39:00,1.2201,1.22029,1.22,1.22001,160000001.0
2005-08-19 11:40:00,1.21993,1.22001,1.2199,1.21993,122100002.0
2005-08-19 11:41:00,1.21999,1.22016,1.21995,1.2201,48200000.0
2005-08-19 11:42:00,1.22013,1.22013,1.21973,1.21983,102599999.0
2005-08-19 11:43:00,1.21996,1.22022,1.21996,1.22014,70899998.0
2005-08-19 11:44:00,1.21991,1.22011,1.21991,1.22001,26900000.0
2005-08-19 11:45:00,1.22008,1.2201,1.22005,1.2201,64500001.0
2005-08-19 11:46:00,1.22013,1.22013,1.21998,1.22007,77500001.0
2005-08-19 11:47:00,1.2201,1.22014,1.21999,1.21999,92300000.0
2005-08-19 11:48:00,1.21995,1.22,1.21995,1.21995,80600000.0
2005-08-19 11:49:00,1.21991,1.21995,1.21976,1.21976,99900002.0
2005-08-19 11:50:00,1.21973,1.21973,1.21948,1.21959,93200000.0
2005-08-19 11:51:00,1.21964,1.21982,1.21964,1.2197,85200000.0
2005-08-19 11:52:00,1.21984,1.21997,1.21984,1.21996,89300002.0
2005-08-19 11:53:00,1.21995,1.22005,1.21995,1.21995,122599997.0
2005-08-19 11:54:00,1.22003,1.22003,1.2199,1.21995,124500003.0
2005-08-19 11:55:00,1.22002,1.22002,1.21984,1.2199,114300000.0
2005-08-19 11:56:00,1.21991,1.21996,1.21986,1.21992,40800001.0
2005-08-19 11:57:00,1.21988,1.21988,1.21967,1.21974,199700002.0
2005-08-19 11:58:00,1.21978,1.2199,1.21978,1.21984,99100001.0
2005-08-19 11:59:00,1.2199,1.21995,1.21988,1.2199,40900000.0
2005-08-19 12:00:00,1.2198,1.2198,1.21947,1.21954,29500001.0
2005-08-19 12:01:00,1.21974,1.21974,1.21941,1.21941,103399997.0
2005-08-19 12:02:00,1.21948,1.21973,1.21948,1.21973,36300000.0
2005-08-19 12:03:00,1.21988,1.21992,1.21952,1.21952,78900000.0
2005-08-19 12:04:00,1.2196,1.21981,1.2196,1.21981,48199999.0
2005-08-19 12:05:00,1.21967,1.21973,1.2196,1.2196,61400000.0
2005-08-19 12:06:00,1.2197,1.22005,1.2197,1.22005,87000001.0
2005-08-19 12:07:00,1.22022,1.22028,1.22017,1.22024,66600001.0
2005-08-19 12:08:00,1.22015,1.22025,1.2201,1.22025,183699996.0
2005-08-19 12:09:00,1.22013,1.22013,1.21975,1.21975,131399999.0
2005-08-19 12:10:00,1.2197,1.21975,1.2197,1.21975,11700000.0
2005-08-19 12:11:00,1.21955,1.21968,1.21955,1.21956,96699998.0
2005-08-19 12:12:00,1.21942,1.21947,1.21932,1.21933,115399998.0
2005-08-19 12:13:00,1.21921,1.21928,1.21918,1.21923,86400000.0
2005-08-19 12:14:00,1.21918,1.21918,1.21908,1.21908,37999999.0
2005-08-19 12:15:00,1.21905,1.21915,1.21905,1.21915,87000001.0
2005-08-19 12:16:00,1.21895,1.21895,1.21854,1.21859,40000000.0
2005-08-19 12:17:00,1.21862,1.21862,1.21845,1.21847,126300000.0
2005-08-19 12:18:00,1.21864,1.21876,1.21863,1.21863,66200000.0
2005-08-19 12:19:00,1.21872,1.21877,1.21871,1.21871,90599999.0
2005-08-19 12:20:00,1.2187,1.21875,1.21865,1.21865,135000001.0
2005-08-19 12:21:00,1.21868,1.21885,1.21867,1.21867,138900000.0
2005-08-19 12:22:00,1.21875,1.21877,1.21872,1.21876,39800001.0
2005-08-19 12:23:00,1.21867,1.21867,1.2184,1.2184,76600001.0
2005-08-19 12:24:00,1.21867,1.21867,1.21857,1.21857,12500000.0
2005-08-19 12:25:00,1.21857,1.21862,1.21845,1.21845,167100003.0
2005-08-19 12:26:00,1.21836,1.21836,1.21789,1.2179,109100000.0
2005-08-19 12:27:00,1.21811,1.21811,1.21749,1.21773,99600003.0
2005-08-19 12:28:00,1.21788,1.21798,1.21784,1.21798,155200001.0
2005-08-19 12:29:00,1.21797,1.21805,1.21797,1.21798,88000002.0
2005-08-19 12:30:00,1.21795,1.218,1.21795,1.218,5800000.0
2005-08-19 12:31:00,1.21795,1.21808,1.21795,1.21808,109999999.0
2005-08-19 12:32:00,1.21801,1.21822,1.21801,1.21817,63800000.0
2005-08-19 12:33:00,1.21814,1.21814,1.21807,1.21807,58000000.0
2005-08-19 12:34:00,1.21809,1.21827,1.21806,1.21806,58300001.0
2005-08-19 12:35:00,1.21811,1.21827,1.21811,1.21823,114199999.0
2005-08-19 12:36:00,1.21828,1.21837,1.21824,1.21824,101100001.0
2005-08-19 12:37:00,1.21825,1.21825,1.21806,1.21818,102500000.0
2005-08-19 12:38:00,1.2183,1.2183,1.21819,1.2183,142899998.0
2005-08-19 12:39:00,1.21825,1.21825,1.21797,1.218,66400001.0
2005-08-19 12:40:00,1.21807,1.21811,1.21799,1.21811,104200002.0
2005-08-19 12:41:00,1.2181,1.2181,1.21807,1.2181,84700000.0
2005-08-19 12:42:00,1.21813,1.21828,1.21811,1.21813,62500000.0
2005-08-19 12:43:00,1.21801,1.21804,1.21801,1.21804,90700001.0
2005-08-19 12:44:00,1.21798,1.2182,1.21798,1.21798,63500000.0
2005-08-19 12:45:00,1.21795,1.21795,1.21776,1.21789,80599999.0
2005-08-19 12:46:00,1.21765,1.21765,1.21688,1.21697,53399999.0
2005-08-19 12:47:00,1.21695,1.21711,1.21678,1.21681,189600004.0
2005-08-19 12:48:00,1.21688,1.21697,1.2168,1.21697,48100001.0
2005-08-19 12:49:00,1.21667,1.21667,1.21608,1.21642,90400000.0
2005-08-19 12:50:00,1.21652,1.21652,1.21617,1.21621,215899998.0
2005-08-19 12:51:00,1.21621,1.2163,1.21614,1.21617,73599999.0
2005-08-19 12:52:00,1.21612,1.21612,1.21596,1.2161,121700000.0
2005-08-19 12:53:00,1.21615,1.21627,1.21615,1.21627,58900001.0
2005-08-19 12:54:00,1.21627,1.21646,1.21625,1.21625,103300000.0
2005-08-19 12:55:00,1.21611,1.21611,1.21604,1.21605,104400000.0
2005-08-19 12:56:00,1.2162,1.21644,1.2162,1.21625,57799999.0
2005-08-19 12:57:00,1.21622,1.2163,1.2162,1.2163,26800000.0
2005-08-19 12:58:00,1.21635,1.21642,1.21614,1.21642,186199998.0
2005-08-19 12:59:00,1.21618,1.21638,1.21618,1.21638,73099999.0
2005-08-19 13:00:00,1.21633,1.21644,1.21632,1.21635,138200000.0
2005-08-19 13:01:00,1.21645,1.21645,1.21635,1.21645,86200002.0
2005-08-19 13:02:00,1.21642,1.21643,1.21627,1.21633,56600000.0
2005-08-19 13:03:00,1.21638,1.21642,1.21633,1.21637,107899999.0
2005-08-19 13:04:00,1.21626,1.21632,1.21614,1.21622,40500001.0
2005-08-19 13:05:00,1.21619,1.21625,1.21611,1.21625,47600000.0
2005-08-19 13:06:00,1.21626,1.21626,1.2161,1.2162,38700000.0
2005-08-19 13:07:00,1.21621,1.21621,1.21609,1.21609,118700000.0
2005-08-19 13:08:00,1.21605,1.21606,1.21588,1.21606,58200000.0
2005-08-19 13:09:00,1.21604,1.21604,1.21584,1.21592,89600000.0
2005-08-19 13:10:00,1.2159,1.21595,1.2159,1.21595,99699999.0
2005-08-19 13:11:00,1.21587,1.21595,1.21587,1.21591,97900000.0
2005-08-19 13:12:00,1.21588,1.21588,1.21588,1.21588,2400000.0
2005-08-19 13:13:00,1.21599,1.21609,1.21599,1.21609,4500000.0
2005-08-19 13:14:00,1.21613,1.21613,1.21598,1.21598,9900000.0
2005-08-19 13:15:00,1.21581,1.21585,1.21579,1.21585,28800001.0
2005-08-19 13:16:00,1.21571,1.21571,1.21548,1.21568,83800001.0
2005-08-19 13:17:00,1.21572,1.21579,1.21564,1.21564,45200000.0
2005-08-19 13:18:00,1.21578,1.21578,1.21569,1.21569,26599999.0
2005-08-19 13:19:00,1.21565,1.21576,1.21565,1.21576,5600000.0
2005-08-19 13:20:00,1.21558,1.21558,1.21535,1.21548,43200000.0
2005-08-19 13:21:00,1.21549,1.21556,1.21542,1.21556,84800000.0
2005-08-19 13:22:00,1.21552,1.21566,1.21552,1.21561,142199997.0
2005-08-19 13:23:00,1.2156,1.2156,1.2156,1.2156,25200000.0
2005-08-19 13:24:00,1.2156,1.21565,1.21553,1.21565,73199998.0
2005-08-19 13:25:00,1.21557,1.21557,1.21547,1.21555,98800000.0
2005-08-19 13:26:00,1.21553,1.21554,1.21547,1.21547,39800000.0
2005-08-19 13:27:00,1.21551,1.21558,1.21548,1.21558,72300001.0
2005-08-19 13:28:00,1.2156,1.2156,1.21555,1.21555,36299999.0
2005-08-19 13:29:00,1.21567,1.21582,1.2156,1.2156,131100000.0
2005-08-19 13:30:00,1.21558,1.21593,1.21552,1.2159,114300000.0
2005-08-19 13:31:00,1.21578,1.21586,1.21574,1.21586,39800000.0
2005-08-19 13:32:00,1.21601,1.21604,1.2159,1.21596,33300000.0
2005-08-19 13:33:00,1.21609,1.21611,1.216,1.21601,79800002.0
2005-08-19 13:34:00,1.21598,1.21603,1.21588,1.21603,82499999.0
2005-08-19 13:35:00,1.21593,1.21593,1.21549,1.21582,144699998.0
2005-08-19 13:36:00,1.21584,1.21601,1.21584,1.21601,172700002.0
2005-08-19 13:37:00,1.21598,1.21598,1.21577,1.21577,41300001.0
2005-08-19 13:38:00,1.21574,1.21593,1.21574,1.2159,85300000.0
2005-08-19 13:39:00,1.2158,1.2158,1.2158,1.2158,35900000.0
2005-08-19 13:40:00,1.21578,1.21582,1.21573,1.21573,75999999.0
2005-08-19 13:41:00,1.21579,1.21595,1.21579,1.21585,109899997.0
2005-08-19 13:42:00,1.21592,1.21592,1.21574,1.21575,113400001.0
2005-08-19 13:43:00,1.21582,1.21582,1.21566,1.21566,40700001.0
2005-08-19 13:44:00,1.21573,1.21586,1.21573,1.21574,50500000.0
2005-08-19 13:45:00,1.21573,1.21592,1.21573,1.21592,33600000.0
2005-08-19 13:46:00,1.21592,1.21616,1.21592,1.21605,37500000.0
2005-08-19 13:47:00,1.21612,1.21659,1.21612,1.21652,71100000.0
2005-08-19 13:48:00,1.21641,1.21641,1.21622,1.21622,32500000.0
2005-08-19 13:49:00,1.21627,1.21638,1.21627,1.21638,40199999.0
2005-08-19 13:50:00,1.2165,1.21652,1.21645,1.2165,61700001.0
2005-08-19 13:51:00,1.21643,1.21643,1.21621,1.2164,111500003.0
2005-08-19 13:52:00,1.21635,1.21647,1.21635,1.2164,67189998.0
2005-08-19 13:53:00,1.21637,1.2164,1.21637,1.2164,5700000.0
2005-08-19 13:54:00,1.21642,1.21658,1.21642,1.21645,87100002.0
2005-08-19 13:55:00,1.21639,1.21655,1.21639,1.21643,96600000.0
2005-08-19 13:56:00,1.21637,1.21648,1.21637,1.21647,170700003.0
2005-08-19 13:57:00,1.21642,1.21651,1.21622,1.21642,59000000.0
2005-08-19 13:58:00,1.2165,1.21666,1.2165,1.21666,84799999.0
2005-08-19 13:59:00,1.21668,1.21685,1.2166,1.21677,139899999.0
2005-08-19 14:00:00,1.21689,1.21722,1.21689,1.21718,96000000.0
2005-08-19 14:01:00,1.21712,1.21726,1.21712,1.21715,73599999.0
2005-08-19 14:02:00,1.2172,1.21725,1.2172,1.21725,43300000.0
2005-08-19 14:03:00,1.21713,1.21713,1.21696,1.21713,47100000.0
2005-08-19 14:04:00,1.217,1.21701,1.21688,1.21697,56100000.0
2005-08-19 14:05:00,1.21695,1.21705,1.21695,1.217,62200000.0
2005-08-19 14:06:00,1.21703,1.21707,1.21703,1.21706,48600001.0
2005-08-19 14:07:00,1.21714,1.21724,1.21714,1.21721,125799997.0
2005-08-19 14:08:00,1.21725,1.21725,1.21722,1.21722,52699999.0
2005-08-19 14:09:00,1.21719,1.21719,1.21719,1.21719,25700000.0
2005-08-19 14:10:00,1.21728,1.21732,1.21722,1.21724,108800001.0
2005-08-19 14:11:00,1.2172,1.2172,1.21715,1.2172,101499999.0
2005-08-19 14:12:00,1.21718,1.21718,1.21697,1.21706,136700000.0
2005-08-19 14:13:00,1.2172,1.21725,1.21716,1.21718,69400001.0
2005-08-19 14:14:00,1.21716,1.21723,1.21707,1.21707,135500001.0
2005-08-19 14:15:00,1.21708,1.21727,1.21708,1.21716,99000003.0
2005-08-19 14:16:00,1.21706,1.21706,1.21697,1.21701,47400000.0
2005-08-19 14:17:00,1.21702,1.21703,1.21693,1.21703,71999998.0
2005-08-19 14:18:00,1.21703,1.21703,1.21702,1.21702,55399999.0
2005-08-19 14:19:00,1.21703,1.21724,1.21688,1.21724,115200002.0
2005-08-19 14:20:00,1.21729,1.21742,1.21729,1.21739,97200002.0
2005-08-19 14:21:00,1.21737,1.21738,1.21727,1.21738,161199999.0
2005-08-19 14:22:00,1.21735,1.21735,1.21722,1.21734,192299999.0
2005-08-19 14:23:00,1.21732,1.21735,1.21725,1.21725,79299998.0
2005-08-19 14:24:00,1.2173,1.21735,1.21725,1.2173,28800000.0
2005-08-19 14:25:00,1.21715,1.2172,1.21715,1.2172,8200000.0
2005-08-19 14:26:00,1.2171,1.2171,1.217,1.21702,48700000.0
2005-08-19 14:27:00,1.21712,1.21722,1.21707,1.21712,97799998.0
2005-08-19 14:28:00,1.2172,1.21723,1.2171,1.2171,114300000.0
2005-08-19 14:29:00,1.21717,1.21768,1.21717,1.21768,31100001.0
2005-08-19 14:30:00,1.21812,1.21826,1.21812,1.21826,54599998.0
2005-08-19 14:31:00,1.21842,1.2187,1.2183,1.21858,132200000.0
2005-08-19 14:32:00,1.21846,1.21865,1.21845,1.21865,61800000.0
2005-08-19 14:33:00,1.2187,1.2188,1.21851,1.2186,136499998.0
2005-08-19 14:34:00,1.2188,1.21883,1.21875,1.21883,7200000.0
2005-08-19 14:35:00,1.21883,1.21883,1.21857,1.21857,111200002.0
2005-08-19 14:36:00,1.2186,1.2186,1.21804,1.21809,84099999.0
2005-08-19 14:37:00,1.21808,1.21821,1.21805,1.21817,75600000.0
2005-08-19 14:38:00,1.21832,1.2185,1.21832,1.2185,129800000.0
2005-08-19 14:39:00,1.21844,1.21856,1.21828,1.21828,121000000.0
2005-08-19 14:40:00,1.21813,1.21843,1.21813,1.21829,108399999.0
2005-08-19 14:41:00,1.21832,1.21832,1.21794,1.21805,108600001.0
2005-08-19 14:42:00,1.21815,1.21821,1.21796,1.21801,246300004.0
2005-08-19 14:43:00,1.21801,1.21804,1.21793,1.21804,59400000.0
2005-08-19 14:44:00,1.21795,1.21795,1.21781,1.2179,86400000.0
2005-08-19 14:45:00,1.2179,1.2179,1.21764,1.21778,63899999.0
2005-08-19 14:46:00,1.21776,1.21778,1.21766,1.21766,43100000.0
2005-08-19 14:47:00,1.2176,1.2176,1.2176,1.2176,66200001.0
2005-08-19 14:48:00,1.21756,1.21759,1.21756,1.21759,12000000.0
2005-08-19 14:49:00,1.21752,1.21753,1.21732,1.21732,119899998.0
2005-08-19 14:50:00,1.21738,1.2174,1.21728,1.21733,56300000.0
2005-08-19 14:51:00,1.2173,1.21757,1.2173,1.21756,95799997.0
2005-08-19 14:52:00,1.2176,1.2176,1.21745,1.2175,58300001.0
2005-08-19 14:53:00,1.21762,1.21771,1.21762,1.21767,64900000.0
2005-08-19 14:54:00,1.2176,1.21773,1.2176,1.21764,56800000.0
2005-08-19 14:55:00,1.21765,1.21765,1.21755,1.21765,82300001.0
2005-08-19 14:56:00,1.21763,1.21772,1.21763,1.21769,11000000.0
2005-08-19 14:57:00,1.21758,1.21758,1.21746,1.2175,61400002.0
2005-08-19 14:58:00,1.21753,1.21755,1.21747,1.21747,85100001.0
2005-08-19 14:59:00,1.21753,1.21753,1.21736,1.21747,103500002.0
2005-08-19 15:00:00,1.2175,1.21752,1.2175,1.21752,49300001.0
2005-08-19 15:01:00,1.21743,1.21754,1.21743,1.21745,56899999.0
2005-08-19 15:02:00,1.21736,1.21736,1.21734,1.21734,4100000.0
2005-08-19 15:03:00,1.21726,1.21739,1.21726,1.21737,101300000.0
2005-08-19 15:04:00,1.21737,1.21737,1.21728,1.21732,69400001.0
2005-08-19 15:05:00,1.21741,1.21744,1.21741,1.21744,51199999.0
2005-08-19 15:06:00,1.21757,1.21757,1.21746,1.2175,67100000.0
2005-08-19 15:07:00,1.21748,1.21748,1.21738,1.21741,67599999.0
2005-08-19 15:08:00,1.2174,1.21772,1.2174,1.21763,110700001.0
2005-08-19 15:09:00,1.21768,1.21784,1.21766,1.21778,152299998.0
2005-08-19 15:10:00,1.21792,1.21817,1.2179,1.2181,62700000.0
2005-08-19 15:11:00,1.21817,1.21823,1.21808,1.21823,139999999.0
2005-08-19 15:12:00,1.21827,1.21827,1.21815,1.21815,77900000.0
2005-08-19 15:13:00,1.21803,1.21808,1.21795,1.21808,43600000.0
2005-08-19 15:14:00,1.21806,1.21814,1.21801,1.21807,118000002.0
2005-08-19 15:15:00,1.21796,1.21796,1.2176,1.2176,70100000.0
2005-08-19 15:16:00,1.21764,1.21773,1.21761,1.21761,106199999.0
2005-08-19 15:17:00,1.21756,1.21756,1.21744,1.21744,82400000.0
2005-08-19 15:18:00,1.21747,1.21747,1.21742,1.21745,96800000.0
2005-08-19 15:19:00,1.21741,1.21749,1.2174,1.21743,72200001.0
2005-08-19 15:20:00,1.21742,1.21743,1.21727,1.2173,105799997.0
2005-08-19 15:21:00,1.21714,1.21732,1.21707,1.21707,131600003.0
2005-08-19 15:22:00,1.21704,1.21714,1.21685,1.21687,95199998.0
2005-08-19 15:23:00,1.21681,1.21684,1.21668,1.21668,101100001.0
2005-08-19 15:24:00,1.21669,1.21682,1.21665,1.21682,105700000.0
2005-08-19 15:25:00,1.21678,1.21678,1.21672,1.21672,81000000.0
2005-08-19 15:26:00,1.21668,1.21668,1.21662,1.21662,22300000.0
2005-08-19 15:27:00,1.21656,1.21656,1.21634,1.21634,28700000.0
2005-08-19 15:28:00,1.21631,1.21651,1.21631,1.21651,72299999.0
2005-08-19 15:29:00,1.21652,1.21652,1.21631,1.21638,141600002.0
2005-08-19 15:30:00,1.21644,1.21658,1.21644,1.21652,53400001.0
2005-08-19 15:31:00,1.21652,1.21652,1.21643,1.21648,69499998.0
2005-08-19 15:32:00,1.21646,1.21662,1.21645,1.21645,137299999.0
2005-08-19 15:33:00,1.21631,1.21631,1.21599,1.21608,73400000.0
2005-08-19 15:34:00,1.21625,1.21633,1.21621,1.21623,64800000.0
2005-08-19 15:35:00,1.21628,1.21635,1.21617,1.21635,82400001.0
2005-08-19 15:36:00,1.21635,1.21645,1.21632,1.21638,129799999.0
2005-08-19 15:37:00,1.21649,1.2166,1.21644,1.21648,109300002.0
2005-08-19 15:38:00,1.21653,1.21673,1.21653,1.21671,78600001.0
2005-08-19 15:39:00,1.21666,1.21667,1.21652,1.21653,164500000.0
2005-08-19 15:40:00,1.2165,1.21655,1.21645,1.2165,40700000.0
2005-08-19 15:41:00,1.21652,1.21684,1.21652,1.21679,92299998.0
2005-08-19 15:42:00,1.21669,1.21675,1.21658,1.21675,44200001.0
2005-08-19 15:43:00,1.21688,1.21688,1.2167,1.21679,183800003.0
2005-08-19 15:44:00,1.21688,1.21692,1.21675,1.21687,27100000.0
2005-08-19 15:45:00,1.21695,1.21695,1.21695,1.21695,13600000.0
2005-08-19 15:46:00,1.21683,1.21695,1.21683,1.2169,68900002.0
2005-08-19 15:47:00,1.21692,1.21696,1.21677,1.21677,75799999.0
2005-08-19 15:48:00,1.21682,1.21692,1.21679,1.21683,127099998.0
2005-08-19 15:49:00,1.21692,1.21701,1.21681,1.21681,109900002.0
2005-08-19 15:50:00,1.21682,1.21686,1.21675,1.21686,81800000.0
2005-08-19 15:51:00,1.21673,1.21684,1.21672,1.21684,62999999.0
2005-08-19 15:52:00,1.21673,1.21679,1.21663,1.21673,128099999.0
2005-08-19 15:53:00,1.2168,1.21682,1.21675,1.21675,65599999.0
2005-08-19 15:54:00,1.21685,1.21689,1.21685,1.21688,10600000.0
2005-08-19 15:55:00,1.21689,1.21696,1.21689,1.21696,43700000.0
2005-08-19 15:56:00,1.21698,1.21705,1.21696,1.21705,53100000.0
2005-08-19 15:57:00,1.21709,1.21709,1.21696,1.21696,110300000.0
2005-08-19 15:58:00,1.21697,1.21697,1.21682,1.21689,148500000.0
2005-08-19 15:59:00,1.217,1.217,1.21693,1.21693,39100000.0
2005-08-19 16:00:00,1.21707,1.21718,1.21706,1.21706,58500000.0
2005-08-19 16:01:00,1.21692,1.21692,1.21677,1.21687,105200002.0
2005-08-19 16:02:00,1.2169,1.21698,1.21685,1.21685,132700000.0
2005-08-19 16:03:00,1.21679,1.21697,1.21679,1.21697,37900001.0
2005-08-19 16:04:00,1.21696,1.21702,1.21684,1.21685,90100001.0
2005-08-19 16:05:00,1.21686,1.21686,1.21665,1.21681,62400000.0
2005-08-19 16:06:00,1.217,1.217,1.21684,1.21684,113200001.0
2005-08-19 16:07:00,1.21677,1.21677,1.21639,1.21639,78999998.0
2005-08-19 16:08:00,1.21631,1.21633,1.21621,1.21632,145900004.0
2005-08-19 16:09:00,1.21625,1.21625,1.21615,1.21615,21800000.0
2005-08-19 16:10:00,1.21597,1.21602,1.21594,1.21595,126500000.0
2005-08-19 16:11:00,1.216,1.21609,1.21588,1.21588,58600000.0
2005-08-19 16:12:00,1.21591,1.21601,1.21587,1.21589,116000001.0
2005-08-19 16:13:00,1.21604,1.21613,1.21604,1.21613,19400000.0
2005-08-19 16:14:00,1.2163,1.2167,1.2163,1.21662,40900000.0
2005-08-19 16:15:00,1.21656,1.21656,1.21644,1.2165,106100002.0
2005-08-19 16:16:00,1.2166,1.2167,1.2166,1.2167,59600001.0
2005-08-19 16:17:00,1.21677,1.21684,1.21669,1.2168,128500001.0
2005-08-19 16:18:00,1.21662,1.21662,1.21644,1.21644,52000000.0
2005-08-19 16:19:00,1.21644,1.21657,1.21644,1.21657,32900000.0
2005-08-19 16:20:00,1.21652,1.21652,1.21641,1.21641,38400001.0
2005-08-19 16:21:00,1.2163,1.21648,1.2163,1.21647,133800002.0
2005-08-19 16:22:00,1.21654,1.21656,1.21654,1.21656,4200000.0
2005-08-19 16:23:00,1.21671,1.21691,1.21668,1.21668,129099999.0
2005-08-19 16:24:00,1.21703,1.21732,1.21703,1.21719,82700000.0
2005-08-19 16:25:00,1.2171,1.2171,1.21684,1.21689,99000000.0
2005-08-19 16:26:00,1.21687,1.21696,1.21684,1.21689,140099998.0
2005-08-19 16:27:00,1.2169,1.21702,1.21688,1.21702,91900000.0
2005-08-19 16:28:00,1.21697,1.21697,1.21693,1.21693,24100000.0
2005-08-19 16:29:00,1.21684,1.2169,1.21681,1.2169,85200002.0
2005-08-19 16:30:00,1.21684,1.21684,1.21659,1.21661,196399999.0
2005-08-19 16:31:00,1.21645,1.21645,1.21628,1.2163,99300000.0
2005-08-19 16:32:00,1.21633,1.21641,1.21627,1.21636,155300000.0
2005-08-19 16:33:00,1.21647,1.21651,1.21636,1.21636,60700002.0
2005-08-19 16:34:00,1.21625,1.21649,1.21625,1.2163,146900003.0
2005-08-19 16:35:00,1.2163,1.2163,1.21589,1.21589,88099998.0
2005-08-19 16:36:00,1.21579,1.21599,1.21579,1.21587,63200000.0
2005-08-19 16:37:00,1.21582,1.21588,1.21582,1.21588,39400000.0
2005-08-19 16:38:00,1.21574,1.21574,1.21531,1.21542,144700001.0
2005-08-19 16:39:00,1.21545,1.21562,1.21545,1.21558,49700001.0
2005-08-19 16:40:00,1.21553,1.21553,1.21541,1.21551,75300000.0
2005-08-19 16:41:00,1.21546,1.21564,1.21546,1.21564,36300000.0
2005-08-19 16:42:00,1.21593,1.21593,1.21593,1.21593,11100000.0
2005-08-19 16:43:00,1.21597,1.21608,1.21557,1.21559,103200004.0
2005-08-19 16:44:00,1.2156,1.2156,1.21545,1.21552,50100001.0
2005-08-19 16:45:00,1.21575,1.21592,1.21575,1.21588,83700001.0
2005-08-19 16:46:00,1.2158,1.2158,1.21575,1.21575,75900000.0
2005-08-19 16:47:00,1.21587,1.21608,1.21587,1.21594,107700000.0
2005-08-19 16:48:00,1.21583,1.216,1.21583,1.21593,111600002.0
2005-08-19 16:49:00,1.21587,1.21594,1.21583,1.21588,113200001.0
2005-08-19 16:50:00,1.21579,1.21579,1.21562,1.21562,170500002.0
2005-08-19 16:51:00,1.21563,1.21568,1.21555,1.21555,59900001.0
2005-08-19 16:52:00,1.21552,1.21561,1.21552,1.21561,15200000.0
2005-08-19 16:53:00,1.2156,1.2156,1.21552,1.21552,22300001.0
2005-08-19 16:54:00,1.21551,1.21558,1.21546,1.21558,48200000.0
2005-08-19 16:55:00,1.2156,1.2156,1.2156,1.2156,800000.0
2005-08-19 16:56:00,1.21556,1.21556,1.21545,1.21545,93599998.0
2005-08-19 16:57:00,1.21542,1.21545,1.2153,1.21541,96800001.0
2005-08-19 16:58:00,1.21543,1.21552,1.21531,1.21543,122099999.0
2005-08-19 16:59:00,1.21537,1.21556,1.21509,1.21509,108700001.0
2005-08-19 17:00:00,1.21509,1.21531,1.21509,1.21527,121699999.0
2005-08-19 17:01:00,1.21546,1.21572,1.21546,1.21564,34200000.0
2005-08-19 17:02:00,1.21573,1.21593,1.21573,1.21583,37700000.0
2005-08-19 17:03:00,1.21585,1.21602,1.21585,1.21594,96499999.0
2005-08-19 17:04:00,1.21587,1.21606,1.21586,1.21591,46300001.0
2005-08-19 17:05:00,1.21573,1.21579,1.21572,1.21579,209499997.0
2005-08-19 17:06:00,1.21584,1.21597,1.21573,1.21574,106100000.0
2005-08-19 17:07:00,1.21578,1.21578,1.21565,1.21573,80300002.0
2005-08-19 17:08:00,1.21579,1.21596,1.21579,1.21596,137699999.0
2005-08-19 17:09:00,1.21595,1.21612,1.21585,1.21609,115000000.0
2005-08-19 17:10:00,1.21612,1.21627,1.21599,1.21627,102699999.0
2005-08-19 17:11:00,1.21618,1.21618,1.21613,1.21613,53999998.0
2005-08-19 17:12:00,1.21602,1.21613,1.21599,1.21613,24100000.0
2005-08-19 17:13:00,1.21613,1.21613,1.216,1.21608,219800002.0
2005-08-19 17:14:00,1.21609,1.21621,1.21607,1.21607,130499997.0
2005-08-19 17:15:00,1.21601,1.21601,1.21584,1.21584,149800001.0
2005-08-19 17:16:00,1.21592,1.21592,1.21574,1.2158,57700001.0
2005-08-19 17:17:00,1.21575,1.21575,1.2154,1.2154,48700000.0
2005-08-19 17:18:00,1.21538,1.21538,1.21537,1.21537,28600000.0
2005-08-19 17:19:00,1.21534,1.21534,1.21499,1.21516,66800000.0
2005-08-19 17:20:00,1.21517,1.21547,1.21517,1.21547,119300001.0
2005-08-19 17:21:00,1.2154,1.21552,1.2154,1.2155,55300000.0
2005-08-19 17:22:00,1.21557,1.21576,1.21557,1.2156,131099999.0
2005-08-19 17:23:00,1.21565,1.21565,1.21552,1.21555,91600001.0
2005-08-19 17:24:00,1.21549,1.21549,1.21539,1.21539,77000000.0
2005-08-19 17:25:00,1.21527,1.21527,1.21523,1.21523,8800000.0
2005-08-19 17:26:00,1.21517,1.21517,1.21498,1.21498,104399998.0
2005-08-19 17:27:00,1.21494,1.21494,1.21473,1.21494,82300002.0
2005-08-19 17:28:00,1.21491,1.21494,1.21481,1.21485,62500001.0
2005-08-19 17:29:00,1.21476,1.21486,1.21476,1.21482,67300000.0
2005-08-19 17:30:00,1.21487,1.21526,1.21487,1.21524,84900000.0
2005-08-19 17:31:00,1.21527,1.21535,1.21518,1.21535,78300000.0
2005-08-19 17:32:00,1.21541,1.21552,1.21541,1.2155,68700000.0
2005-08-19 17:33:00,1.21554,1.21554,1.21551,1.21551,29500000.0
2005-08-19 17:34:00,1.2153,1.2153,1.21525,1.21525,65900002.0
2005-08-19 17:35:00,1.21506,1.21522,1.21506,1.21506,104500001.0
2005-08-19 17:36:00,1.21512,1.21519,1.21502,1.21502,47400001.0
2005-08-19 17:37:00,1.21494,1.21513,1.21494,1.21507,116700000.0
2005-08-19 17:38:00,1.215,1.21505,1.21495,1.21495,31200000.0
2005-08-19 17:39:00,1.21502,1.21517,1.21502,1.21517,63800000.0
2005-08-19 17:40:00,1.21515,1.21531,1.21515,1.21531,48000000.0
2005-08-19 17:41:00,1.2154,1.2156,1.2154,1.2156,53099998.0
2005-08-19 17:42:00,1.21572,1.21579,1.21572,1.21579,58399999.0
2005-08-19 17:43:00,1.21562,1.21562,1.2152,1.21526,72800001.0
2005-08-19 17:44:00,1.21527,1.21535,1.21522,1.21535,62800000.0
2005-08-19 17:45:00,1.2153,1.2153,1.2153,1.2153,2400000.0
2005-08-19 17:46:00,1.21532,1.21532,1.2153,1.2153,72499998.0
2005-08-19 17:47:00,1.21524,1.21524,1.21514,1.21518,62400000.0
2005-08-19 17:48:00,1.2151,1.2151,1.2151,1.2151,3200000.0
2005-08-19 17:49:00,1.21507,1.21517,1.21503,1.2151,110599999.0
2005-08-19 17:50:00,1.21502,1.21511,1.21502,1.21511,118700000.0
2005-08-19 17:51:00,1.21511,1.21514,1.21495,1.21495,85900003.0
2005-08-19 17:52:00,1.21505,1.21505,1.215,1.215,15400000.0
2005-08-19 17:53:00,1.21493,1.215,1.21493,1.21495,178100002.0
2005-08-19 17:54:00,1.215,1.21505,1.21495,1.21505,63300000.0
2005-08-19 17:55:00,1.215,1.215,1.21493,1.215,142000003.0
2005-08-19 17:56:00,1.21494,1.21497,1.21482,1.21491,130500004.0
2005-08-19 17:57:00,1.21487,1.21494,1.21485,1.2149,152999998.0
2005-08-19 17:58:00,1.21481,1.21481,1.21409,1.21409,85200001.0
2005-08-19 17:59:00,1.21378,1.21378,1.21344,1.21344,174700000.0
2005-08-19 18:00:00,1.21323,1.2134,1.21323,1.2134,83200003.0
2005-08-19 18:01:00,1.21338,1.21346,1.21322,1.21322,644900001.0
2005-08-19 18:02:00,1.21293,1.21309,1.21289,1.21296,870300005.0
2005-08-19 18:03:00,1.21303,1.21313,1.21278,1.21278,755200002.0
2005-08-19 18:04:00,1.21249,1.21274,1.21237,1.21246,906900000.0
2005-08-19 18:05:00,1.21253,1.21323,1.21246,1.21303,1033600006.0
2005-08-19 18:06:00,1.21299,1.213,1.21267,1.21267,592999998.0
2005-08-19 18:07:00,1.21254,1.21254,1.21215,1.21215,1392390003.0
2005-08-19 18:08:00,1.21221,1.21245,1.21215,1.21245,1016900004.0
2005-08-19 18:09:00,1.21254,1.21264,1.21246,1.21246,470000001.0
2005-08-19 18:10:00,1.21253,1.21282,1.21253,1.21273,778900002.0
2005-08-19 18:11:00,1.21288,1.21292,1.21267,1.21283,743800001.0
2005-08-19 18:12:00,1.21287,1.2131,1.21287,1.21304,109500001.0
2005-08-19 18:13:00,1.2131,1.21332,1.21291,1.21332,349500001.0
2005-08-19 18:14:00,1.21318,1.21325,1.21309,1.21312,345400001.0
2005-08-19 18:15:00,1.2131,1.21325,1.21306,1.21306,823100005.0
2005-08-19 18:16:00,1.21303,1.21314,1.21297,1.2131,483400005.0
2005-08-19 18:17:00,1.2131,1.21318,1.21303,1.21313,870999996.0
2005-08-19 18:18:00,1.2131,1.21315,1.21305,1.21308,527600003.0
2005-08-19 18:19:00,1.21306,1.21306,1.21239,1.21287,99000003.0
2005-08-19 18:20:00,1.21285,1.21285,1.2127,1.21275,590300004.0
2005-08-19 18:21:00,1.21278,1.21278,1.21263,1.21273,158900000.0
2005-08-19 18:22:00,1.21279,1.21287,1.21277,1.21278,193189997.0
2005-08-19 18:23:00,1.21279,1.21285,1.21273,1.21273,458100000.0
2005-08-19 18:24:00,1.2127,1.21278,1.21263,1.21267,733000007.0
2005-08-19 18:25:00,1.21265,1.2127,1.21258,1.21265,409900004.0
2005-08-19 18:26:00,1.21268,1.21278,1.21255,1.21255,930100004.0
2005-08-19 18:27:00,1.2126,1.2126,1.21255,1.21257,551699995.0
2005-08-19 18:28:00,1.21256,1.21261,1.21248,1.21252,394100004.0
2005-08-19 18:29:00,1.2125,1.21256,1.21235,1.21235,292299997.0
2005-08-19 18:30:00,1.21226,1.21226,1.21192,1.21205,824100009.0
2005-08-19 18:31:00,1.21198,1.21198,1.21183,1.21193,603799999.0
2005-08-19 18:32:00,1.21197,1.21211,1.21189,1.21207,451100001.0
2005-08-19 18:33:00,1.21209,1.21222,1.21202,1.21204,433399999.0
2005-08-19 18:34:00,1.21197,1.21197,1.21165,1.21177,330600001.0
2005-08-19 18:35:00,1.21177,1.21185,1.2116,1.21185,527599998.0
2005-08-19 18:36:00,1.2118,1.2118,1.21164,1.21164,460599998.0
2005-08-19 18:37:00,1.21165,1.21184,1.21165,1.21173,108500002.0
2005-08-19 18:38:00,1.21178,1.21181,1.21161,1.21165,222900000.0
2005-08-19 18:39:00,1.21158,1.21158,1.21148,1.21152,171100002.0
2005-08-19 18:40:00,1.21149,1.21157,1.21142,1.21155,697899999.0
2005-08-19 18:41:00,1.21161,1.21173,1.21156,1.21156,302800004.0
2005-08-19 18:42:00,1.21159,1.21164,1.2115,1.21158,471199998.0
2005-08-19 18:43:00,1.21158,1.2116,1.21152,1.21159,521399998.0
2005-08-19 18:44:00,1.21164,1.21178,1.21162,1.21178,207200000.0
2005-08-19 18:45:00,1.21188,1.212,1.2118,1.2118,256300001.0
2005-08-19 18:46:00,1.21174,1.21184,1.21168,1.21181,231799995.0
2005-08-19 18:47:00,1.2118,1.2118,1.2118,1.2118,900000.0
2005-08-19 18:48:00,1.21173,1.21173,1.2114,1.21164,175700000.0
2005-08-19 18:49:00,1.2115,1.2115,1.21123,1.21123,99199998.0
2005-08-19 18:50:00,1.2113,1.21133,1.211,1.211,58499999.0
2005-08-19 18:51:00,1.2109,1.211,1.2109,1.2109,185199999.0
2005-08-19 18:52:00,1.2109,1.21094,1.21075,1.21075,175100002.0
2005-08-19 18:53:00,1.21073,1.2109,1.21073,1.21086,492999999.0
2005-08-19 18:54:00,1.2108,1.2108,1.2105,1.2105,152800000.0
2005-08-19 18:55:00,1.21047,1.21057,1.21047,1.21056,594600002.0
2005-08-19 18:56:00,1.21059,1.21072,1.21031,1.21047,236000002.0
2005-08-19 18:57:00,1.21048,1.21069,1.21039,1.21043,226500003.0
2005-08-19 18:58:00,1.21042,1.21042,1.21008,1.2101,170300002.0
2005-08-19 18:59:00,1.20995,1.21005,1.20922,1.21005,519499998.0
2005-08-19 19:00:00,1.21017,1.21034,1.20986,1.21025,461200005.0
2005-08-19 19:01:00,1.21018,1.21063,1.21011,1.21063,134500002.0
2005-08-19 19:02:00,1.21076,1.21082,1.21056,1.2107,194599998.0
2005-08-19 19:03:00,1.21072,1.21121,1.21072,1.21105,458100002.0
2005-08-19 19:04:00,1.21115,1.21115,1.21095,1.21103,271300003.0
2005-08-19 19:05:00,1.21108,1.21135,1.21108,1.21135,356399999.0
2005-08-19 19:06:00,1.21133,1.21139,1.21119,1.21129,247600004.0
2005-08-19 19:07:00,1.2114,1.21174,1.2114,1.2116,158599998.0
2005-08-19 19:08:00,1.21149,1.21149,1.21129,1.21149,495000002.0
2005-08-19 19:09:00,1.21149,1.21149,1.21127,1.21135,483800000.0
2005-08-19 19:10:00,1.21143,1.2115,1.2114,1.21145,53300001.0
2005-08-19 19:11:00,1.21144,1.21149,1.21137,1.2114,513299996.0
2005-08-19 19:12:00,1.21128,1.21141,1.21122,1.2114,196099999.0
2005-08-19 19:13:00,1.21145,1.2115,1.21142,1.21145,203899999.0
2005-08-19 19:14:00,1.21142,1.21162,1.21134,1.21146,362800004.0
2005-08-19 19:15:00,1.21155,1.21155,1.21131,1.21148,300200000.0
2005-08-19 19:16:00,1.21146,1.21146,1.21132,1.21132,260699998.0
2005-08-19 19:17:00,1.21129,1.21129,1.21021,1.21021,306189999.0
2005-08-19 19:18:00,1.21106,1.21116,1.21098,1.21101,446099997.0
2005-08-19 19:19:00,1.21089,1.21089,1.21055,1.21055,142700001.0
2005-08-19 19:20:00,1.21051,1.21061,1.21045,1.21061,233700001.0
2005-08-19 19:21:00,1.21067,1.21067,1.21055,1.21065,213599999.0
2005-08-19 19:22:00,1.21073,1.21078,1.21069,1.21078,201300000.0
2005-08-19 19:23:00,1.21084,1.21093,1.21084,1.21093,9600000.0
2005-08-19 19:24:00,1.21108,1.21134,1.21108,1.21134,124600000.0
2005-08-19 19:25:00,1.2113,1.2113,1.2113,1.2113,116400001.0
2005-08-19 19:26:00,1.2113,1.2113,1.21125,1.21125,11200000.0
2005-08-19 19:27:00,1.21129,1.21131,1.2108,1.2108,511800004.0
2005-08-19 19:28:00,1.2108,1.21085,1.2108,1.2108,92999999.0
2005-08-19 19:29:00,1.21078,1.21098,1.21074,1.21098,91900002.0
2005-08-19 19:30:00,1.21104,1.21104,1.21088,1.2109,84599999.0
2005-08-19 19:31:00,1.21088,1.21088,1.21072,1.21072,55100001.0
2005-08-19 19:32:00,1.21067,1.21082,1.21034,1.21034,62999999.0
2005-08-19 19:33:00,1.21027,1.21063,1.21027,1.2106,378000003.0
2005-08-19 19:34:00,1.2104,1.2104,1.20932,1.20979,69600000.0
2005-08-19 19:35:00,1.20981,1.20984,1.20966,1.20966,98600000.0
2005-08-19 19:36:00,1.20963,1.20975,1.2096,1.2097,205800003.0
2005-08-19 19:37:00,1.21001,1.21001,1.2098,1.20982,372300005.0
2005-08-19 19:38:00,1.20978,1.20985,1.20973,1.20975,231000000.0
2005-08-19 19:39:00,1.20975,1.20985,1.20972,1.20978,391800002.0
2005-08-19 19:40:00,1.20971,1.20971,1.20931,1.20931,315399997.0
2005-08-19 19:41:00,1.20924,1.20946,1.20924,1.20946,158100000.0
2005-08-19 19:42:00,1.20957,1.20991,1.20954,1.20987,176800003.0
2005-08-19 19:43:00,1.20996,1.20997,1.20976,1.20997,184600001.0
2005-08-19 19:44:00,1.2099,1.2099,1.20987,1.20987,76900001.0
2005-08-19 19:45:00,1.20993,1.21018,1.20993,1.21014,102799999.0
2005-08-19 19:46:00,1.21024,1.21037,1.21024,1.21037,30500000.0
2005-08-19 19:47:00,1.21059,1.21065,1.21052,1.21061,114200000.0
2005-08-19 19:48:00,1.21064,1.21066,1.21064,1.21066,54300000.0
2005-08-19 19:49:00,1.21072,1.21087,1.21072,1.21087,323400002.0
2005-08-19 19:50:00,1.21063,1.21063,1.21006,1.21048,76399999.0
2005-08-19 19:51:00,1.21052,1.21053,1.2104,1.21047,38700000.0
2005-08-19 19:52:00,1.2104,1.21055,1.2104,1.21052,71800000.0
2005-08-19 19:53:00,1.21048,1.21091,1.21048,1.21075,221800004.0
2005-08-19 19:54:00,1.21065,1.21066,1.21052,1.21066,63999998.0
2005-08-19 19:55:00,1.21082,1.21086,1.2107,1.2107,85099999.0
2005-08-19 19:56:00,1.21082,1.21082,1.21064,1.21071,233500002.0
2005-08-19 19:57:00,1.21075,1.2108,1.21075,1.2108,195199998.0
2005-08-19 19:58:00,1.21077,1.21077,1.21055,1.21055,85100000.0
2005-08-19 19:59:00,1.21055,1.21077,1.21055,1.21073,141200000.0
2005-08-19 20:00:00,1.2108,1.21086,1.2108,1.2108,56600001.0
2005-08-19 20:01:00,1.21073,1.21078,1.21073,1.21073,61600001.0
2005-08-19 20:02:00,1.21073,1.21078,1.21067,1.21073,132700000.0
2005-08-19 20:03:00,1.21072,1.21085,1.21064,1.21069,608300004.0
2005-08-19 20:04:00,1.21075,1.21075,1.21068,1.21068,224799997.0
2005-08-19 20:05:00,1.21066,1.21071,1.21047,1.21047,143800001.0
2005-08-19 20:06:00,1.21052,1.21067,1.21052,1.21055,125199998.0
2005-08-19 20:07:00,1.21061,1.21073,1.2106,1.21068,217899999.0
2005-08-19 20:08:00,1.21068,1.21068,1.21058,1.21059,420000002.0
2005-08-19 20:09:00,1.2105,1.21057,1.2105,1.21053,275499997.0
2005-08-19 20:10:00,1.2105,1.21053,1.21045,1.2105,85100000.0
2005-08-19 20:11:00,1.21048,1.21048,1.21043,1.21048,271600000.0
2005-08-19 20:12:00,1.21057,1.21088,1.21057,1.2108,531600001.0
2005-08-19 20:13:00,1.21077,1.21092,1.21056,1.2109,139800000.0
2005-08-19 20:14:00,1.21079,1.21079,1.2106,1.21079,198800001.0
2005-08-19 20:15:00,1.21087,1.21095,1.21082,1.21082,499100002.0
2005-08-19 20:16:00,1.21078,1.21078,1.21052,1.21057,669300000.0
2005-08-19 20:17:00,1.2106,1.21092,1.2106,1.21085,356299998.0
2005-08-19 20:18:00,1.2109,1.21098,1.21089,1.21093,87900001.0
2005-08-19 20:19:00,1.21088,1.21093,1.21085,1.21093,140800000.0
2005-08-19 20:20:00,1.21093,1.21098,1.2109,1.2109,453500005.0
2005-08-19 20:21:00,1.2109,1.211,1.21088,1.21089,303200002.0
2005-08-19 20:22:00,1.21093,1.21095,1.21083,1.21095,439099999.0
2005-08-19 20:23:00,1.21092,1.21103,1.21087,1.21097,558200005.0
2005-08-19 20:24:00,1.21097,1.21097,1.21085,1.21085,311200001.0
2005-08-19 20:25:00,1.21093,1.21096,1.21091,1.21095,145099998.0
2005-08-19 20:26:00,1.21098,1.21104,1.21095,1.21095,167700002.0
2005-08-19 20:27:00,1.21093,1.2111,1.21093,1.21094,180100003.0
2005-08-19 20:28:00,1.21098,1.21103,1.21093,1.21099,726899999.0
2005-08-19 20:29:00,1.21095,1.211,1.21089,1.21094,520400004.0
2005-08-19 20:30:00,1.21094,1.21124,1.21094,1.21124,204100003.0
2005-08-19 20:31:00,1.2113,1.2113,1.21112,1.21121,382200003.0
2005-08-19 20:32:00,1.2112,1.2113,1.21116,1.2113,314500002.0
2005-08-19 20:33:00,1.21123,1.21126,1.21111,1.21111,196900001.0
2005-08-19 20:34:00,1.21103,1.21116,1.211,1.21113,50900000.0
2005-08-19 20:35:00,1.21113,1.21113,1.21098,1.21107,97400001.0
2005-08-19 20:36:00,1.2111,1.21113,1.211,1.2111,501200003.0
2005-08-19 20:37:00,1.21112,1.21123,1.21112,1.21116,200999999.0
2005-08-19 20:38:00,1.21112,1.2112,1.21104,1.21118,294800000.0
2005-08-19 20:39:00,1.21111,1.21111,1.20997,1.21092,466600000.0
2005-08-19 20:40:00,1.21097,1.21105,1.21088,1.21088,254800002.0
2005-08-19 20:41:00,1.21092,1.21107,1.21088,1.21107,546599997.0
2005-08-19 20:42:00,1.21108,1.21115,1.21101,1.21114,540699998.0
2005-08-19 20:43:00,1.21117,1.21122,1.21113,1.21118,200199999.0
2005-08-19 20:44:00,1.2112,1.21128,1.21113,1.21125,154500000.0
2005-08-19 20:45:00,1.21119,1.21119,1.21107,1.21111,256000004.0
2005-08-19 20:46:00,1.21118,1.21142,1.21118,1.2113,274999999.0
2005-08-19 20:47:00,1.21123,1.21123,1.21111,1.2112,219599998.0
2005-08-19 20:48:00,1.21125,1.21125,1.2112,1.21125,55000000.0
2005-08-19 20:49:00,1.21125,1.21128,1.21115,1.21125,289600002.0
2005-08-19 20:50:00,1.2112,1.2112,1.2112,1.2112,162700003.0
2005-08-19 20:51:00,1.21126,1.21148,1.21126,1.21148,96800001.0
2005-08-19 20:52:00,1.21165,1.21185,1.21165,1.21177,48900000.0
2005-08-19 20:53:00,1.21183,1.21199,1.21182,1.21184,197100001.0
2005-08-19 20:54:00,1.21195,1.2122,1.21195,1.21205,434800005.0
2005-08-19 20:55:00,1.21209,1.21209,1.21174,1.21174,187900001.0
2005-08-19 20:56:00,1.21172,1.2118,1.21169,1.21177,511499996.0
2005-08-19 20:57:00,1.2118,1.21196,1.21175,1.21182,341100002.0
2005-08-19 20:58:00,1.21186,1.21194,1.21185,1.21185,283699996.0
2005-08-19 20:59:00,1.2118,1.2121,1.2118,1.2121,275599994.0
2005-08-19 21:00:00,1.2121,1.21215,1.21191,1.21202,990490003.0
2005-08-19 21:01:00,1.21203,1.21213,1.21199,1.2121,509499999.0
2005-08-19 21:02:00,1.21203,1.21209,1.21187,1.21187,161300001.0
2005-08-19 21:03:00,1.21195,1.21195,1.2118,1.21185,524699999.0
2005-08-19 21:04:00,1.2119,1.21228,1.2119,1.21228,817600007.0
2005-08-19 21:05:00,1.21222,1.21226,1.21194,1.21195,936900001.0
2005-08-19 21:06:00,1.21197,1.21197,1.21188,1.21188,140000002.0
2005-08-19 21:07:00,1.21193,1.21206,1.21188,1.21192,700300004.0
2005-08-19 21:08:00,1.2119,1.2121,1.2119,1.2121,177300000.0
2005-08-19 21:09:00,1.21208,1.21217,1.21207,1.21215,141999999.0
2005-08-19 21:10:00,1.21214,1.21214,1.21198,1.212,409600000.0
2005-08-19 21:11:00,1.212,1.21203,1.21195,1.21195,402500002.0
2005-08-19 21:12:00,1.212,1.21203,1.21195,1.21197,371200000.0
2005-08-19 21:13:00,1.212,1.212,1.21192,1.21192,447200001.0
2005-08-19 21:14:00,1.212,1.212,1.21192,1.21197,176300003.0
2005-08-19 21:15:00,1.21195,1.212,1.21195,1.21197,115300000.0
2005-08-19 21:16:00,1.21197,1.21205,1.21192,1.21192,120100001.0
2005-08-19 21:17:00,1.21195,1.21195,1.2119,1.21195,30600000.0
2005-08-19 21:18:00,1.212,1.21205,1.21195,1.212,74000000.0
2005-08-19 21:19:00,1.21195,1.212,1.21195,1.21195,205600004.0
2005-08-19 21:20:00,1.21195,1.21195,1.21195,1.21195,69800000.0
2005-08-19 21:21:00,1.21195,1.21195,1.21195,1.21195,41400000.0
2005-08-19 21:22:00,1.21195,1.21195,1.21195,1.21195,55700002.0
2005-08-19 21:23:00,1.21184,1.21186,1.21184,1.21186,19900000.0
2005-08-19 21:24:00,1.21165,1.21173,1.21165,1.21167,82400000.0
2005-08-19 21:25:00,1.2117,1.21176,1.2117,1.21176,25400000.0
2005-08-19 21:26:00,1.21181,1.2119,1.21181,1.2119,86499997.0
2005-08-19 21:27:00,1.2119,1.2119,1.21188,1.2119,193499999.0
2005-08-19 21:28:00,1.21192,1.21206,1.21192,1.21198,240500000.0
2005-08-19 21:29:00,1.21196,1.21196,1.21178,1.21178,145200003.0
2005-08-19 21:30:00,1.2118,1.2118,1.21175,1.2118,46099999.0
2005-08-19 21:31:00,1.21172,1.21172,1.21157,1.21159,55500000.0
2005-08-19 21:32:00,1.2118,1.2118,1.21172,1.2118,140000001.0
2005-08-19 21:33:00,1.21188,1.21192,1.21183,1.21186,158000001.0
2005-08-19 21:34:00,1.21187,1.21187,1.21182,1.21182,169299998.0
2005-08-19 21:35:00,1.21182,1.21184,1.2115,1.2115,29700000.0
2005-08-19 21:36:00,1.21135,1.21136,1.21127,1.21127,99800000.0
2005-08-19 21:37:00,1.21137,1.21137,1.2113,1.2113,76600000.0
2005-08-19 21:38:00,1.2113,1.21132,1.21122,1.21122,162700000.0
2005-08-19 21:39:00,1.21121,1.21129,1.2112,1.21129,441400003.0
2005-08-19 21:40:00,1.21128,1.21128,1.21116,1.21123,378199999.0
2005-08-19 21:41:00,1.21135,1.21136,1.21129,1.21136,38500000.0
2005-08-19 21:42:00,1.21137,1.2114,1.21135,1.2114,163499999.0
2005-08-19 21:43:00,1.2114,1.2114,1.21132,1.21132,124700003.0
2005-08-19 21:44:00,1.21135,1.2114,1.21135,1.2114,80000000.0
2005-08-19 21:45:00,1.2114,1.2114,1.2114,1.2114,100700001.0
2005-08-19 21:46:00,1.2114,1.21145,1.21135,1.21137,275400000.0
2005-08-19 21:47:00,1.21136,1.21136,1.21125,1.21125,165400002.0
2005-08-19 21:48:00,1.21136,1.21136,1.21125,1.21135,127299999.0
2005-08-19 21:49:00,1.21139,1.21169,1.21139,1.21165,75600001.0
2005-08-19 21:50:00,1.21165,1.2117,1.21165,1.2117,29299999.0
2005-08-19 21:51:00,1.2117,1.2117,1.21163,1.21163,114300001.0
2005-08-19 21:52:00,1.21147,1.21154,1.21124,1.21154,46999999.0
2005-08-19 21:53:00,1.21162,1.21167,1.21162,1.21163,103100000.0
2005-08-19 21:54:00,1.21158,1.21159,1.21145,1.21145,214100002.0
2005-08-19 21:55:00,1.21147,1.21147,1.21132,1.21132,80600000.0
2005-08-19 21:56:00,1.21129,1.21135,1.21124,1.21131,168900003.0
2005-08-19 21:57:00,1.21127,1.21139,1.21127,1.21139,50099999.0
2005-08-19 21:58:00,1.21125,1.21137,1.21125,1.21132,135999997.0
2005-08-19 21:59:00,1.21118,1.21139,1.21118,1.21123,170699998.0
2005-08-19 22:00:00,1.2112,1.21125,1.2111,1.21113,314200005.0
2005-08-19 22:01:00,1.21119,1.21128,1.21117,1.21117,150199998.0
2005-08-19 22:02:00,1.21118,1.21141,1.21118,1.21119,491599996.0
2005-08-19 22:03:00,1.21115,1.2112,1.21115,1.2112,215500002.0
2005-08-19 22:04:00,1.2113,1.21138,1.21126,1.2113,145100002.0
2005-08-19 22:05:00,1.2113,1.21135,1.21125,1.21125,95300002.0
2005-08-19 22:06:00,1.21125,1.21143,1.21124,1.21139,105600001.0
2005-08-19 22:07:00,1.2114,1.2114,1.21119,1.21133,99000002.0
2005-08-19 22:08:00,1.21125,1.21125,1.21071,1.21076,87700000.0
2005-08-19 22:09:00,1.21067,1.21088,1.21067,1.21088,197600000.0
2005-08-19 22:10:00,1.21093,1.21093,1.21082,1.21082,39300001.0
2005-08-19 22:11:00,1.21082,1.21087,1.21082,1.21083,93200001.0
2005-08-19 22:12:00,1.21081,1.21092,1.21081,1.21089,159400000.0
2005-08-19 22:13:00,1.21084,1.21097,1.21084,1.21085,146900004.0
2005-08-19 22:14:00,1.21095,1.21095,1.21088,1.21093,163199999.0
2005-08-19 22:15:00,1.21097,1.21097,1.2109,1.21095,145500000.0
2005-08-19 22:16:00,1.21096,1.21106,1.21092,1.21106,128500000.0
2005-08-19 22:17:00,1.21098,1.21103,1.2109,1.21103,79700001.0
2005-08-19 22:18:00,1.21103,1.21103,1.21083,1.21083,86300000.0
2005-08-19 22:19:00,1.21085,1.21095,1.21085,1.2109,107000000.0
2005-08-19 22:20:00,1.21088,1.21093,1.21085,1.21093,70899999.0
2005-08-19 22:21:00,1.21095,1.21095,1.21085,1.21085,162500002.0
2005-08-19 22:22:00,1.21085,1.21095,1.21085,1.21085,84499999.0
2005-08-19 22:23:00,1.21087,1.21087,1.21065,1.21065,103099999.0
2005-08-19 22:24:00,1.21062,1.21062,1.21014,1.21014,103600001.0
2005-08-19 22:25:00,1.21065,1.21065,1.21055,1.21055,51800000.0
2005-08-19 22:26:00,1.2106,1.21065,1.2106,1.21065,11200000.0
2005-08-19 22:27:00,1.2106,1.21065,1.2106,1.2106,400800000.0
2005-08-19 22:28:00,1.21043,1.21043,1.21034,1.21034,20800001.0
2005-08-19 22:29:00,1.21044,1.21054,1.21038,1.21038,188399995.0
2005-08-19 22:30:00,1.21036,1.21041,1.21033,1.21037,128800001.0
2005-08-19 22:31:00,1.21032,1.21032,1.21023,1.21023,4400000.0
2005-08-19 22:32:00,1.20986,1.21023,1.20971,1.21013,43300000.0
2005-08-19 22:33:00,1.21015,1.21025,1.20977,1.20999,121200001.0
2005-08-19 22:34:00,1.20999,1.21077,1.20982,1.21013,301599999.0
2005-08-19 22:35:00,1.2099,1.21047,1.20972,1.21033,140900001.0
2005-08-19 22:36:00,1.21037,1.21043,1.2099,1.20998,70700001.0
2005-08-19 22:37:00,1.21,1.21015,1.20994,1.21007,62700000.0
2005-08-19 22:38:00,1.2104,1.21053,1.20989,1.20992,144600003.0
2005-08-19 22:39:00,1.21002,1.21019,1.21002,1.21014,121100001.0
2005-08-19 22:40:00,1.21,1.21023,1.20992,1.2101,109299999.0
2005-08-19 22:41:00,1.20995,1.21031,1.20993,1.20996,155800002.0
2005-08-19 22:42:00,1.20993,1.21037,1.20982,1.21017,199200002.0
2005-08-19 22:43:00,1.21014,1.21014,1.20982,1.21001,217199997.0
2005-08-19 22:44:00,1.20992,1.2103,1.20987,1.20992,113500002.0
2005-08-19 22:45:00,1.21008,1.21036,1.20999,1.21015,135900002.0
2005-08-19 22:46:00,1.21013,1.21013,1.20978,1.2099,111299999.0
2005-08-19 22:47:00,1.21002,1.21017,1.20997,1.21017,86000000.0
2005-08-19 22:48:00,1.20988,1.21028,1.20987,1.21012,119700003.0
2005-08-19 22:49:00,1.2102,1.21062,1.2101,1.21062,43100000.0
2005-08-19 22:50:00,1.21028,1.21092,1.21028,1.2106,74400000.0
2005-08-19 22:51:00,1.21035,1.21063,1.2103,1.2104,94200000.0
2005-08-19 22:52:00,1.21031,1.21031,1.21004,1.21018,204000002.0
2005-08-19 22:53:00,1.21021,1.2104,1.21008,1.21009,159999999.0
2005-08-19 22:54:00,1.21011,1.21011,1.20999,1.20999,80100000.0
2005-08-19 22:55:00,1.21008,1.21035,1.21004,1.21007,279399998.0
2005-08-19 22:56:00,1.21032,1.21043,1.21001,1.21007,110399998.0
2005-08-19 22:57:00,1.21038,1.21061,1.21037,1.21037,120599998.0
2005-08-19 22:58:00,1.21062,1.2107,1.21045,1.21059,108200001.0
2005-08-19 22:59:00,1.2106,1.21076,1.21045,1.21066,133899998.0
2005-08-22 00:00:00,1.2102,1.2102,1.2094,1.2094,259600001.0
2005-08-22 00:02:00,1.2096,1.2096,1.2096,1.2096,259600001.0
2005-08-22 00:05:00,1.209,1.209,1.209,1.209,259600001.0
2005-08-22 00:06:00,1.2092,1.2094,1.209,1.209,259600001.0
2005-08-22 00:07:00,1.2094,1.2094,1.2094,1.2094,259600001.0
2005-08-22 00:11:00,1.2094,1.2094,1.2094,1.2094,259600001.0
2005-08-22 00:12:00,1.2094,1.2096,1.2094,1.2096,259600001.0
2005-08-22 00:16:00,1.2098,1.2098,1.2098,1.2098,259600001.0
2005-08-22 00:17:00,1.2098,1.2098,1.2098,1.2098,259600001.0
2005-08-22 00:18:00,1.2098,1.2098,1.2098,1.2098,259600001.0
2005-08-22 00:19:00,1.2098,1.2098,1.2098,1.2098,259600001.0
2005-08-22 00:20:00,1.2098,1.2098,1.2098,1.2098,259600001.0
2005-08-22 00:21:00,1.2098,1.2098,1.2098,1.2098,259600001.0
2005-08-22 00:22:00,1.21,1.2105,1.21,1.2102,259600001.0
2005-08-22 00:25:00,1.2104,1.2105,1.2102,1.2102,259600001.0
2005-08-22 00:26:00,1.2102,1.2102,1.2102,1.2102,259600001.0
2005-08-22 00:34:00,1.2104,1.2105,1.2104,1.2105,259600001.0
2005-08-22 00:43:00,1.2106,1.2106,1.2106,1.2106,259600001.0
2005-08-22 00:44:00,1.2107,1.2107,1.2107,1.2107,259600001.0
2005-08-22 00:45:00,1.2109,1.2109,1.2106,1.2109,259600001.0
2005-08-22 00:46:00,1.2106,1.2109,1.2106,1.2109,259600001.0
2005-08-22 00:50:00,1.2119,1.2119,1.2115,1.2115,259600001.0
2005-08-22 00:52:00,1.2115,1.2115,1.2111,1.2111,259600001.0
2005-08-22 00:53:00,1.2107,1.2107,1.2107,1.2107,259600001.0
2005-08-22 01:05:00,1.2113,1.2113,1.2113,1.2113,259600001.0
2005-08-22 01:08:00,1.2115,1.2115,1.2113,1.2113,259600001.0
2005-08-22 01:12:00,1.2113,1.2115,1.2113,1.2115,259600001.0
2005-08-22 01:16:00,1.2113,1.2113,1.2113,1.2113,259600001.0
2005-08-22 01:17:00,1.2115,1.2115,1.2115,1.2115,259600001.0
2005-08-22 01:19:00,1.2115,1.2115,1.2115,1.2115,259600001.0
2005-08-22 01:31:00,1.2115,1.2115,1.2115,1.2115,259600001.0
2005-08-22 01:32:00,1.2117,1.2117,1.2117,1.2117,259600001.0
2005-08-22 01:34:00,1.2117,1.2117,1.2117,1.2117,259600001.0
2005-08-22 01:37:00,1.2119,1.2119,1.2119,1.2119,259600001.0
2005-08-22 01:41:00,1.2119,1.2119,1.2117,1.2119,259600001.0
2005-08-22 01:42:00,1.2121,1.2123,1.2121,1.2123,259600001.0
2005-08-22 01:43:00,1.2123,1.2123,1.2121,1.2121,259600001.0
2005-08-22 01:44:00,1.2121,1.2121,1.2121,1.2121,259600001.0
2005-08-22 01:45:00,1.2123,1.2123,1.2123,1.2123,259600001.0
2005-08-22 01:54:00,1.2123,1.2123,1.2123,1.2123,259600001.0
2005-08-22 02:00:00,1.21197,1.21207,1.21157,1.21157,259600001.0
2005-08-22 02:01:00,1.21167,1.21194,1.21167,1.21193,56500001.0
2005-08-22 02:02:00,1.21178,1.2118,1.21165,1.2118,57500001.0
2005-08-22 02:03:00,1.21181,1.21199,1.21181,1.21192,78699998.0
2005-08-22 02:04:00,1.21195,1.21205,1.21195,1.21199,121999998.0
2005-08-22 02:05:00,1.21207,1.21216,1.21198,1.2121,93000000.0
2005-08-22 02:06:00,1.212,1.21213,1.212,1.21213,58300001.0
2005-08-22 02:07:00,1.21219,1.21223,1.21217,1.21223,45400000.0
2005-08-22 02:08:00,1.21228,1.21228,1.21217,1.21217,168499999.0
2005-08-22 02:09:00,1.21213,1.2122,1.21209,1.21209,82300001.0
2005-08-22 02:10:00,1.21193,1.21227,1.21192,1.21201,118400001.0
2005-08-22 02:11:00,1.21217,1.21218,1.21209,1.21218,70300000.0
2005-08-22 02:12:00,1.21214,1.21214,1.21214,1.21214,8000000.0
2005-08-22 02:13:00,1.21212,1.21217,1.21202,1.21202,80900003.0
2005-08-22 02:14:00,1.21219,1.21219,1.21211,1.21213,43999999.0
2005-08-22 02:15:00,1.21217,1.21223,1.21209,1.21223,65199999.0
2005-08-22 02:16:00,1.21217,1.21217,1.21213,1.21213,4000000.0
2005-08-22 02:17:00,1.21219,1.21219,1.21218,1.21218,5600000.0
2005-08-22 02:18:00,1.21231,1.21231,1.21221,1.21221,5200000.0
2005-08-22 02:19:00,1.2122,1.21224,1.21204,1.21204,97099999.0
2005-08-22 02:20:00,1.21195,1.21208,1.21195,1.21205,161500002.0
2005-08-22 02:21:00,1.21195,1.212,1.21195,1.212,47400001.0
2005-08-22 02:22:00,1.212,1.21205,1.21195,1.21205,73600002.0
2005-08-22 02:23:00,1.21202,1.21219,1.21202,1.21216,86300002.0
2005-08-22 02:24:00,1.21213,1.21213,1.21211,1.21213,38800000.0
2005-08-22 02:25:00,1.21213,1.21213,1.21205,1.21207,5600000.0
2005-08-22 02:26:00,1.21202,1.2121,1.21202,1.21203,88800000.0
2005-08-22 02:27:00,1.21194,1.21202,1.21193,1.21197,63790000.0
2005-08-22 02:28:00,1.21204,1.21216,1.21204,1.21216,44700000.0
2005-08-22 02:29:00,1.21216,1.21227,1.2121,1.21212,66099998.0
2005-08-22 02:30:00,1.21214,1.2122,1.21213,1.21213,101699997.0
2005-08-22 02:31:00,1.21214,1.21224,1.2121,1.2121,54600000.0
2005-08-22 02:32:00,1.21213,1.21219,1.21209,1.21216,69599999.0
2005-08-22 02:33:00,1.21221,1.21221,1.21206,1.21208,100000002.0
2005-08-22 02:34:00,1.21213,1.21221,1.212,1.21201,148100002.0
2005-08-22 02:35:00,1.21201,1.21215,1.21194,1.21194,127200000.0
2005-08-22 02:36:00,1.212,1.212,1.21183,1.21193,90200000.0
2005-08-22 02:37:00,1.21207,1.21216,1.21198,1.21198,114399999.0
2005-08-22 02:38:00,1.21199,1.21213,1.21199,1.2121,75800001.0
2005-08-22 02:39:00,1.2121,1.2121,1.21199,1.21208,49300000.0
2005-08-22 02:40:00,1.21199,1.21202,1.2119,1.21201,97300001.0
2005-08-22 02:41:00,1.21204,1.21204,1.21201,1.21201,7100000.0
2005-08-22 02:42:00,1.2121,1.21215,1.2121,1.21215,27100001.0
2005-08-22 02:43:00,1.21207,1.21216,1.21204,1.2121,53799999.0
2005-08-22 02:44:00,1.21201,1.21204,1.21201,1.21204,47100001.0
2005-08-22 02:45:00,1.21206,1.21206,1.21199,1.21199,12800000.0
2005-08-22 02:46:00,1.21196,1.21204,1.21196,1.21202,135299998.0
2005-08-22 02:47:00,1.212,1.21203,1.21197,1.21197,75700000.0
2005-08-22 02:48:00,1.21205,1.21216,1.21202,1.2121,134200001.0
2005-08-22 02:49:00,1.21211,1.21211,1.21204,1.21204,35300001.0
2005-08-22 02:50:00,1.212,1.21206,1.212,1.21203,70000000.0
2005-08-22 02:51:00,1.21195,1.21205,1.21195,1.21195,55600001.0
2005-08-22 02:52:00,1.2121,1.2121,1.21205,1.21205,4000000.0
2005-08-22 02:53:00,1.21198,1.21226,1.21198,1.21226,57000000.0
2005-08-22 02:54:00,1.21233,1.21237,1.21233,1.21237,8800000.0
2005-08-22 02:55:00,1.21241,1.21241,1.21231,1.21231,58500001.0
2005-08-22 02:56:00,1.21239,1.21239,1.21236,1.21236,24000001.0
2005-08-22 02:57:00,1.21236,1.21236,1.21229,1.21229,39300001.0
2005-08-22 02:58:00,1.21234,1.21234,1.21231,1.21231,45800000.0
2005-08-22 02:59:00,1.21241,1.21241,1.21222,1.21227,92200000.0
2005-08-22 03:00:00,1.2123,1.21235,1.2122,1.21235,10600000.0
2005-08-22 03:01:00,1.21213,1.21229,1.212,1.21229,205000002.0
2005-08-22 03:02:00,1.21232,1.21235,1.2122,1.21235,185100003.0
2005-08-22 03:03:00,1.21229,1.21229,1.21204,1.21204,58499999.0
2005-08-22 03:04:00,1.21209,1.21217,1.21204,1.21204,101390000.0
2005-08-22 03:05:00,1.21205,1.2121,1.21197,1.21197,92000002.0
2005-08-22 03:06:00,1.21198,1.21207,1.21198,1.21207,109400003.0
2005-08-22 03:07:00,1.21201,1.21205,1.21201,1.21205,44700000.0
2005-08-22 03:08:00,1.21208,1.21208,1.21197,1.21197,33700000.0
2005-08-22 03:09:00,1.21202,1.21209,1.212,1.21208,93000002.0
2005-08-22 03:10:00,1.21206,1.2121,1.21197,1.21197,72899998.0
2005-08-22 03:11:00,1.21205,1.21205,1.21195,1.21195,4000000.0
2005-08-22 03:12:00,1.21202,1.2121,1.21202,1.2121,35099999.0
2005-08-22 03:13:00,1.21214,1.21214,1.21196,1.21207,63199998.0
2005-08-22 03:14:00,1.2121,1.21215,1.21205,1.21205,90899999.0
2005-08-22 03:15:00,1.21204,1.21207,1.21197,1.21197,67900001.0
2005-08-22 03:16:00,1.21204,1.21214,1.21204,1.21214,7100000.0
2005-08-22 03:17:00,1.21211,1.21213,1.21199,1.21204,86700001.0
2005-08-22 03:18:00,1.21217,1.21223,1.21206,1.21222,87299999.0
2005-08-22 03:19:00,1.21213,1.21218,1.21213,1.21218,40300000.0
2005-08-22 03:20:00,1.21225,1.21225,1.2122,1.2122,35600000.0
2005-08-22 03:21:00,1.21223,1.21225,1.21215,1.21225,132999999.0
2005-08-22 03:22:00,1.2122,1.2122,1.21212,1.2122,60400000.0
2005-08-22 03:23:00,1.21214,1.21232,1.21214,1.2122,129000002.0
2005-08-22 03:24:00,1.2122,1.21227,1.2122,1.21227,30300001.0
2005-08-22 03:25:00,1.21229,1.2123,1.21221,1.21226,75500000.0
2005-08-22 03:26:00,1.21226,1.21233,1.2122,1.2123,63400000.0
2005-08-22 03:27:00,1.21203,1.21208,1.2119,1.21196,126400002.0
2005-08-22 03:28:00,1.21227,1.21227,1.21223,1.21223,73200001.0
2005-08-22 03:29:00,1.21222,1.21227,1.21213,1.21214,48500000.0
2005-08-22 03:30:00,1.21223,1.21236,1.21223,1.21225,77000002.0
2005-08-22 03:31:00,1.21221,1.21227,1.21211,1.21227,104200000.0
2005-08-22 03:32:00,1.21232,1.21238,1.21227,1.21231,107400000.0
2005-08-22 03:33:00,1.21226,1.21244,1.21226,1.21232,64800000.0
2005-08-22 03:34:00,1.21235,1.21248,1.21235,1.21248,14100000.0
2005-08-22 03:35:00,1.21243,1.21243,1.21235,1.21235,65900000.0
2005-08-22 03:36:00,1.21225,1.21242,1.21225,1.21242,14500000.0
2005-08-22 03:37:00,1.21235,1.21252,1.21233,1.21252,53100001.0
2005-08-22 03:38:00,1.21229,1.21241,1.21229,1.21241,40300002.0
2005-08-22 03:39:00,1.21248,1.21262,1.21238,1.2124,118499999.0
2005-08-22 03:40:00,1.21239,1.21252,1.21239,1.21242,54500000.0
2005-08-22 03:41:00,1.21232,1.21232,1.21218,1.21229,77300001.0
2005-08-22 03:42:00,1.21242,1.21248,1.2124,1.21243,120600001.0
2005-08-22 03:43:00,1.21248,1.21253,1.21241,1.21241,72300000.0
2005-08-22 03:44:00,1.21246,1.21247,1.21234,1.21247,93600000.0
2005-08-22 03:45:00,1.21246,1.21248,1.21236,1.21236,103600000.0
2005-08-22 03:46:00,1.21244,1.21249,1.21244,1.21249,30900000.0
2005-08-22 03:47:00,1.21251,1.21251,1.21237,1.21241,83499999.0
2005-08-22 03:48:00,1.21238,1.21248,1.21238,1.21244,87800001.0
2005-08-22 03:49:00,1.21247,1.21247,1.2124,1.21243,69599998.0
2005-08-22 03:50:00,1.21241,1.21249,1.21241,1.21249,1600000.0
2005-08-22 03:51:00,1.2124,1.2124,1.2124,1.2124,20100000.0
2005-08-22 03:52:00,1.21235,1.21235,1.21235,1.21235,100000.0
2005-08-22 03:53:00,1.21245,1.21245,1.21235,1.21245,111099999.0
2005-08-22 03:54:00,1.21238,1.21238,1.21228,1.21232,54200000.0
2005-08-22 03:55:00,1.2123,1.2123,1.2123,1.2123,1600000.0
2005-08-22 03:56:00,1.21222,1.21235,1.21222,1.21225,20000000.0
2005-08-22 03:57:00,1.21227,1.21227,1.21208,1.21208,40700000.0
2005-08-22 03:58:00,1.212,1.21215,1.212,1.21215,12000000.0
2005-08-22 03:59:00,1.21215,1.21215,1.21215,1.21215,1600000.0
2005-08-22 04:00:00,1.21208,1.21217,1.21208,1.21217,40699998.0
2005-08-22 04:01:00,1.21215,1.21215,1.21202,1.21202,86299997.0
2005-08-22 04:02:00,1.21215,1.21215,1.21215,1.21215,35200002.0
2005-08-22 04:03:00,1.21205,1.21205,1.21205,1.21205,71100003.0
2005-08-22 04:04:00,1.21215,1.21215,1.21205,1.21205,25699999.0
2005-08-22 04:05:00,1.2121,1.2121,1.2121,1.2121,38400002.0
2005-08-22 04:06:00,1.21209,1.21209,1.21196,1.21203,77099998.0
2005-08-22 04:07:00,1.21198,1.21198,1.21184,1.21189,27899999.0
2005-08-22 04:08:00,1.21179,1.21192,1.21179,1.21191,79099999.0
2005-08-22 04:09:00,1.21192,1.21195,1.2119,1.21192,94500000.0
2005-08-22 04:10:00,1.2119,1.2119,1.2118,1.2119,238200003.0
2005-08-22 04:11:00,1.21185,1.2119,1.21185,1.2119,52700002.0
2005-08-22 04:12:00,1.21189,1.2119,1.21177,1.21181,128900000.0
2005-08-22 04:13:00,1.21185,1.21185,1.2118,1.2118,28700000.0
2005-08-22 04:14:00,1.2118,1.21185,1.21175,1.21175,67400000.0
2005-08-22 04:15:00,1.21175,1.21175,1.21175,1.21175,16000000.0
2005-08-22 04:16:00,1.21171,1.21174,1.21171,1.21174,32800000.0
2005-08-22 04:17:00,1.2115,1.21155,1.21138,1.21155,120199997.0
2005-08-22 04:18:00,1.2116,1.21162,1.2116,1.21162,7500000.0
2005-08-22 04:19:00,1.21155,1.21165,1.2114,1.2114,37600000.0
2005-08-22 04:20:00,1.21165,1.21165,1.2116,1.2116,6800000.0
2005-08-22 04:21:00,1.21155,1.2116,1.2115,1.21158,52600001.0
2005-08-22 04:22:00,1.21152,1.21161,1.21139,1.21146,136099999.0
2005-08-22 04:23:00,1.21142,1.21144,1.2114,1.21144,91200001.0
2005-08-22 04:24:00,1.21114,1.21146,1.21107,1.21146,109200000.0
2005-08-22 04:25:00,1.21146,1.21146,1.21144,1.21144,35300000.0
2005-08-22 04:26:00,1.21137,1.21149,1.21136,1.21136,47000000.0
2005-08-22 04:27:00,1.21134,1.21144,1.21134,1.21144,4700000.0
2005-08-22 04:28:00,1.21137,1.21144,1.2113,1.21132,68800000.0
2005-08-22 04:29:00,1.21126,1.21126,1.21088,1.21088,57800001.0
2005-08-22 04:30:00,1.21093,1.21104,1.21081,1.211,94700002.0
2005-08-22 04:31:00,1.21092,1.211,1.21092,1.21093,126099998.0
2005-08-22 04:32:00,1.21081,1.21092,1.21081,1.21084,163599999.0
2005-08-22 04:33:00,1.21077,1.21085,1.21075,1.21083,94400001.0
2005-08-22 04:34:00,1.21092,1.211,1.21081,1.21081,61300000.0
2005-08-22 04:35:00,1.21023,1.21051,1.21023,1.21051,54300001.0
2005-08-22 04:36:00,1.21047,1.21062,1.21047,1.21062,74200001.0
2005-08-22 04:37:00,1.21052,1.21052,1.21039,1.21039,106199998.0
2005-08-22 04:38:00,1.2103,1.21037,1.21007,1.21007,137099999.0
2005-08-22 04:39:00,1.21007,1.21013,1.21007,1.21011,104000001.0
2005-08-22 04:40:00,1.21012,1.21023,1.21012,1.21022,88900001.0
2005-08-22 04:41:00,1.21013,1.21025,1.21,1.21013,136000000.0
2005-08-22 04:42:00,1.21005,1.21017,1.2099,1.21013,43899999.0
2005-08-22 04:43:00,1.21028,1.21035,1.2102,1.2103,63100000.0
2005-08-22 04:44:00,1.21023,1.21023,1.21017,1.21017,12800000.0
2005-08-22 04:45:00,1.2101,1.21012,1.21003,1.21004,94899997.0
2005-08-22 04:46:00,1.2101,1.21019,1.2097,1.20977,170999999.0
2005-08-22 04:47:00,1.21007,1.21021,1.21007,1.21008,54200000.0
2005-08-22 04:48:00,1.2101,1.21014,1.21004,1.21004,102700001.0
2005-08-22 04:49:00,1.21,1.21,1.20992,1.20995,61600001.0
2005-08-22 04:50:00,1.20999,1.21019,1.20999,1.21012,77700000.0
2005-08-22 04:51:00,1.2102,1.2102,1.20994,1.21002,136399999.0
2005-08-22 04:52:00,1.21015,1.21015,1.21002,1.21002,106699999.0
2005-08-22 04:53:00,1.20995,1.21,1.20989,1.20992,71300000.0
2005-08-22 04:54:00,1.20993,1.20998,1.20989,1.20998,123299998.0
2005-08-22 04:55:00,1.20992,1.21014,1.20992,1.21013,70700000.0
2005-08-22 04:56:00,1.21011,1.21014,1.20999,1.20999,171200000.0
2005-08-22 04:57:00,1.21032,1.21032,1.21019,1.21028,48799999.0
2005-08-22 04:58:00,1.2103,1.2103,1.2103,1.2103,26300001.0
2005-08-22 04:59:00,1.21025,1.21025,1.21017,1.21019,107800000.0
2005-08-22 05:00:00,1.21023,1.21037,1.21023,1.21037,30400000.0
2005-08-22 05:01:00,1.2104,1.2104,1.21035,1.2104,58700000.0
2005-08-22 05:02:00,1.2104,1.21043,1.21027,1.21038,83700001.0
2005-08-22 05:03:00,1.21042,1.21045,1.21042,1.21045,34300000.0
2005-08-22 05:04:00,1.21035,1.21045,1.21035,1.2104,80699999.0
2005-08-22 05:05:00,1.21038,1.21038,1.2103,1.21036,69600002.0
2005-08-22 05:06:00,1.21038,1.21047,1.21033,1.21047,104700002.0
2005-08-22 05:07:00,1.21054,1.21054,1.21032,1.21046,111599999.0
2005-08-22 05:08:00,1.2105,1.2105,1.2105,1.2105,16000000.0
2005-08-22 05:09:00,1.21057,1.21058,1.21048,1.21051,128800000.0
2005-08-22 05:10:00,1.2106,1.21068,1.21048,1.21051,107100001.0
2005-08-22 05:11:00,1.21052,1.21052,1.21045,1.21045,10200000.0
2005-08-22 05:12:00,1.21052,1.21055,1.2105,1.2105,18400000.0
2005-08-22 05:13:00,1.21041,1.21046,1.21039,1.21039,31300000.0
2005-08-22 05:14:00,1.21049,1.21049,1.21035,1.21035,64799998.0
2005-08-22 05:15:00,1.21023,1.21026,1.2102,1.2102,21600000.0
2005-08-22 05:16:00,1.21034,1.21034,1.2102,1.21022,137400002.0
2005-08-22 05:17:00,1.2103,1.21032,1.21025,1.21025,108500001.0
2005-08-22 05:18:00,1.21028,1.21035,1.21028,1.2103,91100000.0
2005-08-22 05:19:00,1.2102,1.2102,1.20992,1.20992,75300000.0
2005-08-22 05:20:00,1.21,1.21001,1.20993,1.20999,31900001.0
2005-08-22 05:21:00,1.21009,1.21022,1.21009,1.21019,89300000.0
2005-08-22 05:22:00,1.21012,1.21012,1.20997,1.20997,55800000.0
2005-08-22 05:23:00,1.20998,1.21024,1.20998,1.21018,80200003.0
2005-08-22 05:24:00,1.21027,1.21028,1.21025,1.21028,87200000.0
2005-08-22 05:25:00,1.21022,1.21023,1.21006,1.21023,20800000.0
2005-08-22 05:26:00,1.21028,1.21031,1.21018,1.21018,11100000.0
2005-08-22 05:27:00,1.21021,1.21024,1.21021,1.21024,34700000.0
2005-08-22 05:28:00,1.21023,1.21027,1.2102,1.2102,76500000.0
2005-08-22 05:29:00,1.21021,1.21029,1.21021,1.21027,77200001.0
2005-08-22 05:30:00,1.21021,1.21028,1.21021,1.21023,46400000.0
2005-08-22 05:31:00,1.21029,1.21034,1.21019,1.21022,54100000.0
2005-08-22 05:32:00,1.21035,1.21035,1.21035,1.21035,7800000.0
2005-08-22 05:33:00,1.21027,1.21027,1.21023,1.21023,27100000.0
2005-08-22 05:34:00,1.21015,1.21025,1.21015,1.2102,48799999.0
2005-08-22 05:35:00,1.21026,1.21026,1.21022,1.21022,52200000.0
2005-08-22 05:36:00,1.21025,1.21048,1.21025,1.2104,125900000.0
2005-08-22 05:37:00,1.21029,1.21036,1.21029,1.21036,45699999.0
2005-08-22 05:38:00,1.21036,1.21036,1.21019,1.21019,105400001.0
2005-08-22 05:39:00,1.21031,1.21042,1.21027,1.21042,181600000.0
2005-08-22 05:40:00,1.21037,1.21038,1.21027,1.21031,92500001.0
2005-08-22 05:41:00,1.21035,1.21043,1.21034,1.21043,35800001.0
2005-08-22 05:42:00,1.21041,1.21051,1.21036,1.21036,80700003.0
2005-08-22 05:43:00,1.21055,1.21124,1.21055,1.21119,45599999.0
2005-08-22 05:44:00,1.21118,1.21153,1.21118,1.21125,26700000.0
2005-08-22 05:45:00,1.21112,1.21121,1.21108,1.21111,62800000.0
2005-08-22 05:46:00,1.21124,1.21124,1.21111,1.21117,42800001.0
2005-08-22 05:47:00,1.2112,1.21122,1.21113,1.2112,116600000.0
2005-08-22 05:48:00,1.21117,1.21124,1.21117,1.21121,57299999.0
2005-08-22 05:49:00,1.21122,1.21129,1.21116,1.21116,54800000.0
2005-08-22 05:50:00,1.2111,1.21121,1.21108,1.21114,54700000.0
2005-08-22 05:51:00,1.21098,1.21135,1.21098,1.21133,60400000.0
2005-08-22 05:52:00,1.2113,1.2113,1.21094,1.21094,170899999.0
2005-08-22 05:53:00,1.2111,1.21141,1.2111,1.21138,154500001.0
2005-08-22 05:54:00,1.21135,1.21142,1.21131,1.21133,92899999.0
2005-08-22 05:55:00,1.21123,1.21126,1.21106,1.21108,59500000.0
2005-08-22 05:56:00,1.2113,1.21137,1.2113,1.21137,42200000.0
2005-08-22 05:57:00,1.21133,1.21138,1.2113,1.21138,46000000.0
2005-08-22 05:58:00,1.21136,1.21139,1.21127,1.21127,75799998.0
2005-08-22 05:59:00,1.21125,1.21125,1.21125,1.21125,23700000.0
2005-08-22 06:00:00,1.21118,1.21118,1.21094,1.21105,122290000.0
2005-08-22 06:01:00,1.21122,1.21133,1.21116,1.21129,61400001.0
2005-08-22 06:02:00,1.21127,1.2114,1.21122,1.21126,130300001.0
2005-08-22 06:03:00,1.21127,1.21136,1.21116,1.21121,77800001.0
2005-08-22 06:04:00,1.21115,1.21129,1.21111,1.21111,94900004.0
2005-08-22 06:05:00,1.21113,1.21118,1.21106,1.21118,74400002.0
2005-08-22 06:06:00,1.21128,1.21131,1.21121,1.21131,63800001.0
2005-08-22 06:07:00,1.21117,1.21123,1.21112,1.21116,66600000.0
2005-08-22 06:08:00,1.21124,1.2113,1.21121,1.21129,84799998.0
2005-08-22 06:09:00,1.21129,1.21134,1.21112,1.21114,161500005.0
2005-08-22 06:10:00,1.21121,1.21122,1.21106,1.21122,62700000.0
2005-08-22 06:11:00,1.21113,1.21117,1.2111,1.21116,85799998.0
2005-08-22 06:12:00,1.21107,1.21113,1.21079,1.21091,158600000.0
2005-08-22 06:13:00,1.21111,1.21114,1.21111,1.21114,32899999.0
2005-08-22 06:14:00,1.21112,1.21118,1.21109,1.21118,83399997.0
2005-08-22 06:15:00,1.21118,1.21131,1.21113,1.21131,133199999.0
2005-08-22 06:16:00,1.2113,1.21135,1.21125,1.21133,108300000.0
2005-08-22 06:17:00,1.2113,1.21135,1.21125,1.2113,89499999.0
2005-08-22 06:18:00,1.21132,1.21137,1.21125,1.2113,79199999.0
2005-08-22 06:19:00,1.21135,1.21135,1.21127,1.2113,62300001.0
2005-08-22 06:20:00,1.21127,1.2113,1.21127,1.2113,10400000.0
2005-08-22 06:21:00,1.21124,1.21128,1.21114,1.21114,15300000.0
2005-08-22 06:22:00,1.21115,1.21116,1.21112,1.21116,82499999.0
2005-08-22 06:23:00,1.21106,1.21117,1.21106,1.21117,74000001.0
2005-08-22 06:24:00,1.21118,1.21118,1.21108,1.21112,84600002.0
2005-08-22 06:25:00,1.21108,1.21108,1.21099,1.21099,23000000.0
2005-08-22 06:26:00,1.21116,1.21126,1.2111,1.21114,55899999.0
2005-08-22 06:27:00,1.21122,1.21126,1.2112,1.21126,90200004.0
2005-08-22 06:28:00,1.21123,1.21128,1.21104,1.21104,44700000.0
2005-08-22 06:29:00,1.21107,1.21126,1.21106,1.21126,185299998.0
2005-08-22 06:30:00,1.21128,1.21128,1.21122,1.21122,39399999.0
2005-08-22 06:31:00,1.21097,1.21097,1.21041,1.21092,31999999.0
2005-08-22 06:32:00,1.211,1.21114,1.21088,1.21096,114399999.0
2005-08-22 06:33:00,1.21102,1.21102,1.21079,1.21079,84900001.0
2005-08-22 06:34:00,1.21085,1.21102,1.21073,1.21102,196900005.0
2005-08-22 06:35:00,1.21085,1.21103,1.21081,1.211,148900001.0
2005-08-22 06:36:00,1.21105,1.21116,1.21105,1.21115,51900000.0
2005-08-22 06:37:00,1.21119,1.21119,1.2111,1.21119,95899999.0
2005-08-22 06:38:00,1.21095,1.21116,1.2109,1.211,136000000.0
2005-08-22 06:39:00,1.21112,1.21112,1.21104,1.21109,45399999.0
2005-08-22 06:40:00,1.21117,1.21121,1.21111,1.21121,106100000.0
2005-08-22 06:41:00,1.21118,1.21118,1.21107,1.2111,90100001.0
2005-08-22 06:42:00,1.2111,1.21118,1.21107,1.21118,108500002.0
2005-08-22 06:43:00,1.21111,1.21111,1.21101,1.21109,131600002.0
2005-08-22 06:44:00,1.21109,1.21126,1.21106,1.21116,140199999.0
2005-08-22 06:45:00,1.21123,1.21129,1.21115,1.21115,130800000.0
2005-08-22 06:46:00,1.21124,1.2113,1.21112,1.21116,130400000.0
2005-08-22 06:47:00,1.21096,1.21111,1.21072,1.21111,145699998.0
2005-08-22 06:48:00,1.21112,1.21115,1.21102,1.21107,86700001.0
2005-08-22 06:49:00,1.21099,1.21106,1.21099,1.21106,60799999.0
2005-08-22 06:50:00,1.21102,1.21104,1.21089,1.21104,62000000.0
2005-08-22 06:51:00,1.21096,1.21096,1.21065,1.21092,70300000.0
2005-08-22 06:52:00,1.21082,1.21086,1.21037,1.21086,116699999.0
2005-08-22 06:53:00,1.21098,1.21098,1.21098,1.21098,32599998.0
2005-08-22 06:54:00,1.21093,1.21097,1.21093,1.21097,69700001.0
2005-08-22 06:55:00,1.21101,1.21101,1.21093,1.21097,51000000.0
2005-08-22 06:56:00,1.21098,1.21108,1.21097,1.21108,99399999.0
2005-08-22 06:57:00,1.21114,1.21114,1.21111,1.21111,24800000.0
2005-08-22 06:58:00,1.21117,1.21117,1.21113,1.21113,17500000.0
2005-08-22 06:59:00,1.21099,1.21122,1.21099,1.2111,179899998.0
2005-08-22 07:00:00,1.21107,1.21116,1.21105,1.21105,107300003.0
2005-08-22 07:01:00,1.21116,1.21116,1.211,1.21104,155799997.0
2005-08-22 07:02:00,1.21114,1.21114,1.21109,1.21109,4800000.0
2005-08-22 07:03:00,1.21122,1.21122,1.21108,1.2111,97100000.0
2005-08-22 07:04:00,1.21105,1.21116,1.21095,1.21116,65500000.0
2005-08-22 07:05:00,1.21106,1.21117,1.21106,1.21117,31000000.0
2005-08-22 07:06:00,1.2112,1.2112,1.21084,1.21084,105700003.0
2005-08-22 07:07:00,1.21085,1.21093,1.21085,1.2109,55900000.0
2005-08-22 07:08:00,1.2109,1.21094,1.21081,1.21091,77800001.0
2005-08-22 07:09:00,1.21095,1.21105,1.21095,1.21095,114000000.0
2005-08-22 07:10:00,1.211,1.21103,1.211,1.21103,21500001.0
2005-08-22 07:11:00,1.21088,1.21101,1.21088,1.211,116699997.0
2005-08-22 07:12:00,1.21095,1.21105,1.21095,1.21098,103600003.0
2005-08-22 07:13:00,1.211,1.21105,1.21092,1.211,80600001.0
2005-08-22 07:14:00,1.21095,1.211,1.21095,1.21097,23900000.0
2005-08-22 07:15:00,1.21097,1.21103,1.21097,1.211,50600000.0
2005-08-22 07:16:00,1.211,1.21105,1.2109,1.21095,92500000.0
2005-08-22 07:17:00,1.21106,1.21128,1.21106,1.21128,105500003.0
2005-08-22 07:18:00,1.21127,1.21135,1.21113,1.21115,16500000.0
2005-08-22 07:19:00,1.2112,1.2114,1.2112,1.2114,33800000.0
2005-08-22 07:20:00,1.21143,1.21151,1.21134,1.21134,76200000.0
2005-08-22 07:21:00,1.21129,1.21146,1.21129,1.21146,120300003.0
2005-08-22 07:22:00,1.21141,1.21141,1.21133,1.21139,98000000.0
2005-08-22 07:23:00,1.21134,1.21139,1.21125,1.21125,32699999.0
2005-08-22 07:24:00,1.21137,1.21139,1.21127,1.21127,80900001.0
2005-08-22 07:25:00,1.21133,1.21146,1.21133,1.21135,113700001.0
2005-08-22 07:26:00,1.2114,1.21142,1.21135,1.21135,61400000.0
2005-08-22 07:27:00,1.2114,1.2114,1.21137,1.21137,26400000.0
2005-08-22 07:28:00,1.21135,1.21148,1.21135,1.2114,133799999.0
2005-08-22 07:29:00,1.21128,1.21134,1.21128,1.21134,61500002.0
2005-08-22 07:30:00,1.21132,1.21132,1.21128,1.21128,28800000.0
2005-08-22 07:31:00,1.21133,1.21147,1.21133,1.21141,107700003.0
2005-08-22 07:32:00,1.21149,1.21149,1.21146,1.21146,25500000.0
2005-08-22 07:33:00,1.21148,1.21148,1.2114,1.21142,45000000.0
2005-08-22 07:34:00,1.21137,1.21148,1.21137,1.21148,84100002.0
2005-08-22 07:35:00,1.21148,1.21169,1.21148,1.21167,64500003.0
2005-08-22 07:36:00,1.2117,1.21175,1.21162,1.21168,137200001.0
2005-08-22 07:37:00,1.21163,1.21163,1.21155,1.2116,41199999.0
2005-08-22 07:38:00,1.21165,1.21165,1.21155,1.2116,80800001.0
2005-08-22 07:39:00,1.21154,1.21156,1.21149,1.21154,100100003.0
2005-08-22 07:40:00,1.21155,1.2116,1.21155,1.21158,78999999.0
2005-08-22 07:41:00,1.21157,1.21161,1.21149,1.21161,91000001.0
2005-08-22 07:42:00,1.21168,1.21177,1.21168,1.21177,89499998.0
2005-08-22 07:43:00,1.21176,1.21191,1.21176,1.21186,93600001.0
2005-08-22 07:44:00,1.21197,1.21216,1.21194,1.21194,38800000.0
2005-08-22 07:45:00,1.21172,1.21193,1.21172,1.21193,105600002.0
2005-08-22 07:46:00,1.21185,1.21193,1.21183,1.21189,93700001.0
2005-08-22 07:47:00,1.21177,1.21186,1.21168,1.21175,194000001.0
2005-08-22 07:48:00,1.21189,1.21192,1.21182,1.21182,128100000.0
2005-08-22 07:49:00,1.2118,1.2119,1.2118,1.21188,120100001.0
2005-08-22 07:50:00,1.21195,1.21195,1.21195,1.21195,800000.0
2005-08-22 07:51:00,1.2119,1.21192,1.21185,1.21185,138099999.0
2005-08-22 07:52:00,1.2119,1.2119,1.21185,1.21185,109900002.0
2005-08-22 07:53:00,1.2119,1.2119,1.2119,1.2119,29700000.0
2005-08-22 07:54:00,1.2119,1.21195,1.21185,1.21185,74399999.0
2005-08-22 07:55:00,1.2119,1.21195,1.21182,1.21195,114700000.0
2005-08-22 07:56:00,1.21197,1.21197,1.21197,1.21197,8800000.0
2005-08-22 07:57:00,1.212,1.21211,1.21197,1.21197,36600000.0
2005-08-22 07:58:00,1.2119,1.21192,1.21186,1.2119,79700000.0
2005-08-22 07:59:00,1.21185,1.21197,1.21185,1.21197,86500003.0
2005-08-22 08:00:00,1.21194,1.21202,1.21189,1.21202,71900000.0
2005-08-22 08:01:00,1.21182,1.21188,1.21182,1.21188,20000000.0
2005-08-22 08:02:00,1.21175,1.21188,1.21175,1.21183,8000000.0
2005-08-22 08:03:00,1.21179,1.21198,1.21179,1.21196,60900001.0
2005-08-22 08:04:00,1.2119,1.21201,1.2119,1.21197,66100002.0
2005-08-22 08:05:00,1.21188,1.21199,1.21185,1.21193,117800001.0
2005-08-22 08:06:00,1.21192,1.21192,1.21181,1.2119,45100000.0
2005-08-22 08:07:00,1.21184,1.21184,1.21156,1.21161,81799999.0
2005-08-22 08:08:00,1.21163,1.21163,1.2116,1.2116,56399998.0
2005-08-22 08:09:00,1.21165,1.21165,1.21152,1.21152,80400001.0
2005-08-22 08:10:00,1.2116,1.21165,1.2115,1.21165,108600000.0
2005-08-22 08:11:00,1.21162,1.21165,1.21153,1.21165,61900000.0
2005-08-22 08:12:00,1.2113,1.21151,1.21116,1.21151,121200002.0
2005-08-22 08:13:00,1.21163,1.21167,1.21155,1.21155,90999999.0
2005-08-22 08:14:00,1.21165,1.21197,1.21165,1.21191,46100000.0
2005-08-22 08:15:00,1.21186,1.21186,1.21158,1.21158,63100001.0
2005-08-22 08:16:00,1.21163,1.21166,1.21158,1.21158,78300000.0
2005-08-22 08:17:00,1.2116,1.2116,1.21155,1.21157,34200000.0
2005-08-22 08:18:00,1.21164,1.21172,1.21162,1.21165,104599997.0
2005-08-22 08:19:00,1.21168,1.21181,1.21168,1.21181,57700000.0
2005-08-22 08:20:00,1.21162,1.21175,1.21141,1.21152,76000000.0
2005-08-22 08:21:00,1.21145,1.21173,1.21142,1.21156,165199999.0
2005-08-22 08:22:00,1.2118,1.21182,1.21178,1.2118,46499999.0
2005-08-22 08:23:00,1.21135,1.21169,1.21132,1.21152,101200000.0
2005-08-22 08:24:00,1.21177,1.2118,1.21175,1.2118,56200001.0
2005-08-22 08:25:00,1.2118,1.2118,1.21172,1.2118,69200002.0
2005-08-22 08:26:00,1.21182,1.21191,1.21182,1.21187,65700000.0
2005-08-22 08:27:00,1.21171,1.21189,1.21171,1.21189,37600000.0
2005-08-22 08:28:00,1.21186,1.21186,1.21181,1.21181,34300000.0
2005-08-22 08:29:00,1.21182,1.21184,1.21177,1.21177,44900001.0
2005-08-22 08:30:00,1.21202,1.21223,1.21201,1.21201,92399997.0
2005-08-22 08:31:00,1.21192,1.21192,1.21185,1.2119,100900000.0
2005-08-22 08:32:00,1.21197,1.21203,1.2119,1.212,133100000.0
2005-08-22 08:33:00,1.21193,1.21203,1.21183,1.2119,97799999.0
2005-08-22 08:34:00,1.21182,1.212,1.21182,1.212,63400001.0
2005-08-22 08:35:00,1.21213,1.21219,1.21206,1.21214,95100003.0
2005-08-22 08:36:00,1.21224,1.21224,1.21224,1.21224,26300000.0
2005-08-22 08:37:00,1.21236,1.21253,1.2123,1.21248,88199999.0
2005-08-22 08:38:00,1.21258,1.21258,1.21246,1.21255,75600001.0
2005-08-22 08:39:00,1.21249,1.21251,1.21242,1.21247,95199999.0
2005-08-22 08:40:00,1.21247,1.2125,1.21247,1.2125,4000000.0
2005-08-22 08:41:00,1.2125,1.21255,1.2124,1.2124,96100001.0
2005-08-22 08:42:00,1.21247,1.21258,1.21247,1.21258,69900001.0
2005-08-22 08:43:00,1.21268,1.21268,1.21257,1.21258,146200001.0
2005-08-22 08:44:00,1.21258,1.21258,1.21238,1.21247,89899999.0
2005-08-22 08:45:00,1.2125,1.21259,1.2125,1.21259,87099999.0
2005-08-22 08:46:00,1.2126,1.21262,1.2126,1.21262,55800001.0
2005-08-22 08:47:00,1.21267,1.21267,1.21266,1.21266,8000000.0
2005-08-22 08:48:00,1.2128,1.2128,1.21275,1.21275,18800000.0
2005-08-22 08:49:00,1.21253,1.21253,1.21242,1.21242,50200000.0
2005-08-22 08:50:00,1.21222,1.21258,1.21222,1.21227,108700003.0
2005-08-22 08:51:00,1.21227,1.2126,1.21219,1.21219,58099999.0
2005-08-22 08:52:00,1.21215,1.21237,1.21215,1.21237,88800000.0
2005-08-22 08:53:00,1.21239,1.21243,1.21229,1.21229,94499999.0
2005-08-22 08:54:00,1.21228,1.21228,1.2122,1.21227,70700000.0
2005-08-22 08:55:00,1.21222,1.21238,1.21219,1.21225,172000001.0
2005-08-22 08:56:00,1.21228,1.21228,1.21217,1.21217,110199999.0
2005-08-22 08:57:00,1.21206,1.21208,1.21194,1.21194,45299999.0
2005-08-22 08:58:00,1.2118,1.21193,1.21152,1.21162,74500002.0
2005-08-22 08:59:00,1.21167,1.21193,1.21167,1.21193,41500000.0
2005-08-22 09:00:00,1.2119,1.21196,1.21159,1.21159,142800003.0
2005-08-22 09:01:00,1.21161,1.21188,1.21161,1.21186,90100000.0
2005-08-22 09:02:00,1.21198,1.212,1.2119,1.2119,83000002.0
2005-08-22 09:03:00,1.212,1.21204,1.21192,1.21192,128900003.0
2005-08-22 09:04:00,1.21193,1.21199,1.21192,1.21192,70600001.0
2005-08-22 09:05:00,1.21179,1.21179,1.21154,1.21154,45200000.0
2005-08-22 09:06:00,1.21143,1.21156,1.21143,1.21155,100300002.0
2005-08-22 09:07:00,1.21157,1.21168,1.21157,1.21168,73400001.0
2005-08-22 09:08:00,1.21172,1.21182,1.21169,1.21182,101100002.0
2005-08-22 09:09:00,1.21176,1.21201,1.21176,1.21198,80099999.0
2005-08-22 09:10:00,1.21222,1.21229,1.21201,1.21229,144700000.0
2005-08-22 09:11:00,1.21233,1.21245,1.21229,1.21245,69300000.0
2005-08-22 09:12:00,1.21252,1.21255,1.21252,1.21255,64300002.0
2005-08-22 09:13:00,1.21242,1.21242,1.21233,1.21233,14400000.0
2005-08-22 09:14:00,1.21228,1.21228,1.21217,1.21217,10400000.0
2005-08-22 09:15:00,1.21218,1.2122,1.21196,1.21196,69699999.0
2005-08-22 09:16:00,1.21193,1.21194,1.21193,1.21194,26500000.0
2005-08-22 09:17:00,1.21193,1.21193,1.21153,1.21153,115199998.0
2005-08-22 09:18:00,1.21144,1.21155,1.21144,1.21154,54199999.0
2005-08-22 09:19:00,1.21136,1.21136,1.21115,1.21115,61700000.0
2005-08-22 09:20:00,1.21135,1.2117,1.21135,1.2117,84900000.0
2005-08-22 09:21:00,1.21172,1.2118,1.21167,1.21167,99100001.0
2005-08-22 09:22:00,1.21172,1.21177,1.21153,1.21154,148100000.0
2005-08-22 09:23:00,1.21144,1.21168,1.21139,1.21139,119799999.0
2005-08-22 09:24:00,1.2114,1.2114,1.21099,1.21099,94300000.0
2005-08-22 09:25:00,1.211,1.21105,1.21095,1.211,127700001.0
2005-08-22 09:26:00,1.21103,1.21107,1.21103,1.21107,38300000.0
2005-08-22 09:27:00,1.2111,1.21115,1.2111,1.2111,111000000.0
2005-08-22 09:28:00,1.21115,1.21117,1.21102,1.21117,123399999.0
2005-08-22 09:29:00,1.21114,1.21136,1.21104,1.21136,67200001.0
2005-08-22 09:30:00,1.2114,1.2114,1.21138,1.21138,11200000.0
2005-08-22 09:31:00,1.2113,1.21132,1.21115,1.21132,49800000.0
2005-08-22 09:32:00,1.21135,1.2114,1.21135,1.2114,45299999.0
2005-08-22 09:33:00,1.21136,1.21136,1.21134,1.21134,21500001.0
2005-08-22 09:34:00,1.21125,1.21125,1.21125,1.21125,800000.0
2005-08-22 09:35:00,1.21122,1.21122,1.21106,1.21109,30400000.0
2005-08-22 09:36:00,1.21107,1.21107,1.211,1.211,38800000.0
2005-08-22 09:37:00,1.21105,1.21121,1.21099,1.21099,161700003.0
2005-08-22 09:38:00,1.21108,1.21126,1.21108,1.2112,131300001.0
2005-08-22 09:39:00,1.21118,1.21119,1.21107,1.21107,104800001.0
2005-08-22 09:40:00,1.21102,1.2111,1.21096,1.21096,84100002.0
2005-08-22 09:41:00,1.21095,1.21107,1.21095,1.21103,143800000.0
2005-08-22 09:42:00,1.21115,1.21115,1.21107,1.21115,50000000.0
2005-08-22 09:43:00,1.21107,1.21113,1.21098,1.21108,70499998.0
2005-08-22 09:44:00,1.21095,1.21106,1.21088,1.2109,68500000.0
2005-08-22 09:45:00,1.21108,1.2111,1.21101,1.21108,122800001.0
2005-08-22 09:46:00,1.21108,1.21108,1.21101,1.21108,20800000.0
2005-08-22 09:47:00,1.21093,1.21103,1.21093,1.211,62500000.0
2005-08-22 09:48:00,1.211,1.211,1.21098,1.21098,8000000.0
2005-08-22 09:49:00,1.21107,1.21112,1.21104,1.21104,65800002.0
2005-08-22 09:50:00,1.21095,1.211,1.21095,1.211,31400000.0
2005-08-22 09:51:00,1.21103,1.21107,1.211,1.21107,58800001.0
2005-08-22 09:52:00,1.21098,1.21109,1.21098,1.21106,105199999.0
2005-08-22 09:53:00,1.21109,1.21109,1.21096,1.21102,108799998.0
2005-08-22 09:54:00,1.21094,1.21094,1.21061,1.21061,77500001.0
2005-08-22 09:55:00,1.2106,1.21072,1.21057,1.21072,57400001.0
2005-08-22 09:56:00,1.21068,1.21068,1.21055,1.21055,79099999.0
2005-08-22 09:57:00,1.21053,1.2106,1.21047,1.21053,86500002.0
2005-08-22 09:58:00,1.2106,1.2106,1.2106,1.2106,15100000.0
2005-08-22 09:59:00,1.2106,1.21065,1.2106,1.21062,102399999.0
2005-08-22 10:00:00,1.21055,1.2106,1.21055,1.2106,52400000.0
2005-08-22 10:01:00,1.21053,1.2106,1.21024,1.21036,73800001.0
2005-08-22 10:02:00,1.2105,1.21054,1.21035,1.21038,176900004.0
2005-08-22 10:03:00,1.21045,1.21045,1.21035,1.21035,59800000.0
2005-08-22 10:04:00,1.21049,1.21054,1.21042,1.21045,62500001.0
2005-08-22 10:05:00,1.21041,1.21041,1.21028,1.21038,83300000.0
2005-08-22 10:06:00,1.21043,1.21061,1.21043,1.21061,39500000.0
2005-08-22 10:07:00,1.21049,1.21082,1.21049,1.21082,94300000.0
2005-08-22 10:08:00,1.21093,1.21097,1.21082,1.21082,97500002.0
2005-08-22 10:09:00,1.21099,1.21115,1.21099,1.21115,118500002.0
2005-08-22 10:10:00,1.21115,1.21126,1.21115,1.21125,87699998.0
2005-08-22 10:11:00,1.21125,1.21133,1.21112,1.21133,70800000.0
2005-08-22 10:12:00,1.21144,1.21162,1.21144,1.21162,50999999.0
2005-08-22 10:13:00,1.21159,1.21163,1.2115,1.2115,113899999.0
2005-08-22 10:14:00,1.2114,1.21142,1.21135,1.2114,83399999.0
2005-08-22 10:15:00,1.21145,1.21145,1.2113,1.21135,211000002.0
2005-08-22 10:16:00,1.21136,1.21145,1.2113,1.2113,119500000.0
2005-08-22 10:17:00,1.21133,1.21133,1.21072,1.21081,126200000.0
2005-08-22 10:18:00,1.21088,1.21095,1.21085,1.21085,122400000.0
2005-08-22 10:19:00,1.21085,1.21092,1.21085,1.21085,65499999.0
2005-08-22 10:20:00,1.21088,1.21103,1.21083,1.21103,104999999.0
2005-08-22 10:21:00,1.21092,1.21102,1.21077,1.21093,97699999.0
2005-08-22 10:22:00,1.21085,1.21095,1.21085,1.2109,64900000.0
2005-08-22 10:23:00,1.2109,1.2109,1.21085,1.21085,16900000.0
2005-08-22 10:24:00,1.21095,1.21095,1.21083,1.2109,42500000.0
2005-08-22 10:25:00,1.21092,1.21103,1.2109,1.21095,89900000.0
2005-08-22 10:26:00,1.21092,1.21101,1.21092,1.21096,115800000.0
2005-08-22 10:27:00,1.21084,1.2109,1.21076,1.2109,107000001.0
2005-08-22 10:28:00,1.21085,1.21093,1.2108,1.21092,100100002.0
2005-08-22 10:29:00,1.21088,1.21101,1.21087,1.21096,169500003.0
2005-08-22 10:30:00,1.21086,1.21086,1.21066,1.2108,86799999.0
2005-08-22 10:31:00,1.21104,1.21112,1.211,1.21103,59100001.0
2005-08-22 10:32:00,1.21107,1.21126,1.21105,1.21105,110799999.0
2005-08-22 10:33:00,1.21103,1.21103,1.21092,1.21103,79100000.0
2005-08-22 10:34:00,1.21113,1.21113,1.21085,1.21092,120400002.0
2005-08-22 10:35:00,1.21083,1.21098,1.21083,1.21098,118100000.0
2005-08-22 10:36:00,1.21105,1.21105,1.21093,1.211,172500000.0
2005-08-22 10:37:00,1.21108,1.21108,1.21101,1.21103,102300000.0
2005-08-22 10:38:00,1.211,1.211,1.21072,1.21072,167900002.0
2005-08-22 10:39:00,1.21078,1.21085,1.21076,1.21079,84900001.0
2005-08-22 10:40:00,1.21073,1.2108,1.21073,1.2108,97099998.0
2005-08-22 10:41:00,1.21078,1.21085,1.21075,1.21075,169900002.0
2005-08-22 10:42:00,1.21078,1.21078,1.21073,1.21078,34300001.0
2005-08-22 10:43:00,1.21073,1.21073,1.21057,1.21062,45100001.0
2005-08-22 10:44:00,1.21048,1.21052,1.2104,1.21051,93200002.0
2005-08-22 10:45:00,1.21055,1.21055,1.21048,1.2105,133300002.0
2005-08-22 10:46:00,1.21049,1.21068,1.21049,1.21067,164500001.0
2005-08-22 10:47:00,1.21063,1.21069,1.21063,1.21069,44000001.0
2005-08-22 10:48:00,1.21067,1.21067,1.21052,1.21053,122900000.0
2005-08-22 10:49:00,1.21053,1.21063,1.21042,1.21063,62200001.0
2005-08-22 10:50:00,1.21063,1.21065,1.2105,1.21065,198799999.0
2005-08-22 10:51:00,1.21059,1.21059,1.21035,1.21039,91800000.0
2005-08-22 10:52:00,1.21029,1.21033,1.21019,1.21019,84400000.0
2005-08-22 10:53:00,1.21025,1.21033,1.21025,1.21033,58099999.0
2005-08-22 10:54:00,1.21042,1.21062,1.21042,1.21062,65400000.0
2005-08-22 10:55:00,1.21063,1.21065,1.21055,1.21055,109400001.0
2005-08-22 10:56:00,1.21055,1.21068,1.21055,1.21067,60400001.0
2005-08-22 10:57:00,1.21065,1.21078,1.21063,1.21063,65800001.0
2005-08-22 10:58:00,1.21067,1.21068,1.21043,1.21043,94199999.0
2005-08-22 10:59:00,1.21042,1.21042,1.21031,1.21032,20900000.0
2005-08-22 11:00:00,1.21031,1.21038,1.21031,1.21038,110300003.0
2005-08-22 11:01:00,1.21042,1.21048,1.21039,1.21048,50100000.0
2005-08-22 11:02:00,1.21027,1.21035,1.21005,1.21027,138000000.0
2005-08-22 11:03:00,1.21048,1.21055,1.21038,1.21055,129699996.0
2005-08-22 11:04:00,1.21054,1.21065,1.21048,1.21065,139499998.0
2005-08-22 11:05:00,1.21068,1.2107,1.21068,1.2107,136699997.0
2005-08-22 11:06:00,1.2107,1.2107,1.21065,1.2107,66899999.0
2005-08-22 11:07:00,1.21066,1.21066,1.21056,1.21056,6400000.0
2005-08-22 11:08:00,1.2106,1.21063,1.21055,1.2106,66400000.0
2005-08-22 11:09:00,1.21062,1.21068,1.21062,1.21063,49900001.0
2005-08-22 11:10:00,1.21056,1.21056,1.21043,1.21055,92399997.0
2005-08-22 11:11:00,1.21058,1.21065,1.21053,1.21065,148200001.0
2005-08-22 11:12:00,1.2106,1.21065,1.21055,1.2106,130300001.0
2005-08-22 11:13:00,1.21065,1.21093,1.21065,1.21091,158800000.0
2005-08-22 11:14:00,1.211,1.21145,1.211,1.21145,62100000.0
2005-08-22 11:15:00,1.21147,1.21147,1.21113,1.21115,195800003.0
2005-08-22 11:16:00,1.21116,1.21137,1.21116,1.21137,149599997.0
2005-08-22 11:17:00,1.21135,1.2114,1.21135,1.21138,40400000.0
2005-08-22 11:18:00,1.2113,1.2113,1.21113,1.21113,24700000.0
2005-08-22 11:19:00,1.21114,1.21128,1.21114,1.21122,65200001.0
2005-08-22 11:20:00,1.21125,1.21125,1.21103,1.21117,123599998.0
2005-08-22 11:21:00,1.21124,1.21124,1.21096,1.21096,73699999.0
2005-08-22 11:22:00,1.21105,1.21114,1.21093,1.21093,92400000.0
2005-08-22 11:23:00,1.21095,1.21105,1.21095,1.21105,80599999.0
2005-08-22 11:24:00,1.21095,1.21103,1.21095,1.211,34300000.0
2005-08-22 11:25:00,1.21105,1.21105,1.21095,1.211,80600000.0
2005-08-22 11:26:00,1.211,1.21105,1.211,1.21105,68100002.0
2005-08-22 11:27:00,1.21099,1.21099,1.21086,1.21098,131799998.0
2005-08-22 11:28:00,1.21102,1.21106,1.21078,1.21078,120599998.0
2005-08-22 11:29:00,1.21054,1.21054,1.21043,1.2105,80500000.0
2005-08-22 11:30:00,1.21068,1.21076,1.21061,1.21072,60800000.0
2005-08-22 11:31:00,1.21074,1.21088,1.21074,1.21086,55399999.0
2005-08-22 11:32:00,1.2108,1.21091,1.21075,1.2108,195600004.0
2005-08-22 11:33:00,1.21075,1.21085,1.21075,1.21085,35100000.0
2005-08-22 11:34:00,1.21082,1.21088,1.21078,1.21088,164100001.0
2005-08-22 11:35:00,1.21087,1.21087,1.21076,1.21076,128599999.0
2005-08-22 11:36:00,1.21074,1.21078,1.21064,1.21064,101999997.0
2005-08-22 11:37:00,1.21045,1.21067,1.21045,1.21057,47099999.0
2005-08-22 11:38:00,1.21067,1.21075,1.21065,1.21075,137300003.0
2005-08-22 11:39:00,1.21063,1.21068,1.21044,1.21068,42600000.0
2005-08-22 11:40:00,1.21068,1.2107,1.21057,1.21062,126100002.0
2005-08-22 11:41:00,1.21063,1.21064,1.21043,1.21064,143000004.0
2005-08-22 11:42:00,1.21063,1.21063,1.21047,1.21053,147900003.0
2005-08-22 11:43:00,1.21057,1.21057,1.21045,1.21045,102400000.0
2005-08-22 11:44:00,1.21021,1.21043,1.21021,1.21042,107000001.0
2005-08-22 11:45:00,1.21055,1.21055,1.2105,1.2105,52800000.0
2005-08-22 11:46:00,1.2105,1.2105,1.21029,1.21044,99600000.0
2005-08-22 11:47:00,1.21035,1.2104,1.21023,1.21031,89700000.0
2005-08-22 11:48:00,1.2102,1.2102,1.21013,1.21013,86800003.0
2005-08-22 11:49:00,1.21038,1.21046,1.21017,1.21017,143000003.0
2005-08-22 11:50:00,1.21016,1.21046,1.21016,1.21046,167999999.0
2005-08-22 11:51:00,1.2104,1.2104,1.21023,1.2103,138000001.0
2005-08-22 11:52:00,1.21036,1.21036,1.21017,1.21034,123800001.0
2005-08-22 11:53:00,1.21035,1.21055,1.21035,1.21045,181800000.0
2005-08-22 11:54:00,1.21057,1.21058,1.21049,1.21051,75400001.0
2005-08-22 11:55:00,1.21059,1.21059,1.21038,1.21048,147699999.0
2005-08-22 11:56:00,1.21053,1.21057,1.21046,1.21052,74300000.0
2005-08-22 11:57:00,1.21048,1.21048,1.21035,1.21035,157700001.0
2005-08-22 11:58:00,1.21037,1.21047,1.21037,1.21038,90100001.0
2005-08-22 11:59:00,1.21042,1.21047,1.21036,1.21038,150800001.0
2005-08-22 12:00:00,1.21052,1.21052,1.21039,1.21041,88900001.0
2005-08-22 12:01:00,1.21045,1.21045,1.21013,1.21022,116200000.0
2005-08-22 12:02:00,1.21018,1.21029,1.21018,1.21029,27000000.0
2005-08-22 12:03:00,1.21039,1.21048,1.21039,1.21043,64800000.0
2005-08-22 12:04:00,1.21053,1.21058,1.21052,1.21058,103400002.0
2005-08-22 12:05:00,1.2106,1.21065,1.21055,1.21055,97500002.0
2005-08-22 12:06:00,1.21065,1.21065,1.21055,1.21055,101699998.0
2005-08-22 12:07:00,1.21055,1.21055,1.21032,1.2104,134500002.0
2005-08-22 12:08:00,1.21039,1.21042,1.21022,1.21042,98200002.0
2005-08-22 12:09:00,1.21042,1.21048,1.21039,1.21048,125800000.0
2005-08-22 12:10:00,1.21047,1.21054,1.21033,1.21053,96400002.0
2005-08-22 12:11:00,1.21055,1.21067,1.21055,1.21067,152999999.0
2005-08-22 12:12:00,1.21065,1.21077,1.2106,1.2107,79200000.0
2005-08-22 12:13:00,1.21065,1.21078,1.21065,1.2107,77899999.0
2005-08-22 12:14:00,1.21072,1.2108,1.21072,1.21073,43900000.0
2005-08-22 12:15:00,1.21075,1.21085,1.21075,1.21085,149999997.0
2005-08-22 12:16:00,1.21083,1.21097,1.21083,1.21097,63199998.0
2005-08-22 12:17:00,1.21105,1.21105,1.21095,1.21097,99699999.0
2005-08-22 12:18:00,1.21102,1.21115,1.21101,1.21103,50000000.0
2005-08-22 12:19:00,1.2109,1.211,1.21063,1.21091,98999999.0
2005-08-22 12:20:00,1.2111,1.21115,1.21105,1.21105,60099999.0
2005-08-22 12:21:00,1.21103,1.21117,1.21101,1.21104,146000001.0
2005-08-22 12:22:00,1.21104,1.21104,1.21096,1.21096,68700000.0
2005-08-22 12:23:00,1.211,1.211,1.21084,1.211,136000001.0
2005-08-22 12:24:00,1.21094,1.21094,1.2108,1.2108,60300000.0
2005-08-22 12:25:00,1.21067,1.21067,1.21025,1.21046,79600000.0
2005-08-22 12:26:00,1.21059,1.21078,1.21059,1.2107,48700000.0
2005-08-22 12:27:00,1.21067,1.2108,1.21056,1.2108,113699999.0
2005-08-22 12:28:00,1.21067,1.21072,1.21034,1.21072,52700000.0
2005-08-22 12:29:00,1.21069,1.21069,1.2106,1.2106,77900001.0
2005-08-22 12:30:00,1.21055,1.2106,1.21055,1.2106,1600000.0
2005-08-22 12:31:00,1.21053,1.21066,1.21048,1.21066,163400003.0
2005-08-22 12:32:00,1.21052,1.21057,1.21041,1.2105,60200000.0
2005-08-22 12:33:00,1.21055,1.2106,1.21055,1.21055,11500000.0
2005-08-22 12:34:00,1.21058,1.21064,1.21003,1.21003,94700002.0
2005-08-22 12:35:00,1.21011,1.21013,1.21011,1.21012,46300001.0
2005-08-22 12:36:00,1.21016,1.21032,1.2101,1.2103,78900001.0
2005-08-22 12:37:00,1.21035,1.21035,1.21021,1.21029,39700000.0
2005-08-22 12:38:00,1.21032,1.21032,1.2103,1.2103,3200000.0
2005-08-22 12:39:00,1.21035,1.21035,1.21025,1.2103,132100002.0
2005-08-22 12:40:00,1.2104,1.21054,1.21035,1.21044,97000001.0
2005-08-22 12:41:00,1.2104,1.2104,1.2103,1.21031,105600001.0
2005-08-22 12:42:00,1.21032,1.21041,1.21029,1.21038,130999999.0
2005-08-22 12:43:00,1.21035,1.2104,1.21035,1.2104,23200000.0
2005-08-22 12:44:00,1.21036,1.21039,1.2103,1.21038,60099999.0
2005-08-22 12:45:00,1.21037,1.21039,1.21024,1.21032,106400002.0
2005-08-22 12:46:00,1.21035,1.21035,1.2103,1.2103,20700000.0
2005-08-22 12:47:00,1.2103,1.21033,1.2103,1.21033,91599999.0
2005-08-22 12:48:00,1.21035,1.21035,1.2102,1.2103,43300001.0
2005-08-22 12:49:00,1.2103,1.2103,1.21022,1.21022,48599998.0
2005-08-22 12:50:00,1.21013,1.21022,1.21009,1.21015,29000000.0
2005-08-22 12:51:00,1.20999,1.21003,1.20991,1.20995,105800000.0
2005-08-22 12:52:00,1.20986,1.20986,1.2098,1.20983,48600000.0
2005-08-22 12:53:00,1.20972,1.2098,1.20969,1.20979,101399999.0
2005-08-22 12:54:00,1.20988,1.2099,1.20959,1.20959,61400000.0
2005-08-22 12:55:00,1.20949,1.20965,1.20949,1.20956,102799998.0
2005-08-22 12:56:00,1.20967,1.20979,1.20947,1.20947,68600000.0
2005-08-22 12:57:00,1.20947,1.20947,1.20927,1.20927,122000001.0
2005-08-22 12:58:00,1.20934,1.20941,1.20926,1.20926,63200000.0
2005-08-22 12:59:00,1.2093,1.20935,1.20917,1.20924,108700001.0
2005-08-22 13:00:00,1.20913,1.20935,1.20913,1.20923,183299999.0
2005-08-22 13:01:00,1.20938,1.20939,1.20932,1.20938,125200001.0
2005-08-22 13:02:00,1.2093,1.20935,1.2093,1.2093,55000001.0
2005-08-22 13:03:00,1.20938,1.20938,1.20929,1.20929,48900000.0
2005-08-22 13:04:00,1.20927,1.20936,1.20924,1.20927,103600001.0
2005-08-22 13:05:00,1.20918,1.20918,1.20912,1.20912,32700000.0
2005-08-22 13:06:00,1.20908,1.20908,1.20901,1.20901,58400000.0
2005-08-22 13:07:00,1.20895,1.20895,1.20822,1.20822,146600001.0
2005-08-22 13:08:00,1.20816,1.20816,1.20799,1.20809,128500001.0
2005-08-22 13:09:00,1.20811,1.20816,1.20795,1.208,89099999.0
2005-08-22 13:10:00,1.20795,1.20805,1.20784,1.20793,131300000.0
2005-08-22 13:11:00,1.20795,1.20808,1.20795,1.20795,89900000.0
2005-08-22 13:12:00,1.20788,1.20788,1.20788,1.20788,7000000.0
2005-08-22 13:13:00,1.20792,1.20805,1.20792,1.20801,95400000.0
2005-08-22 13:14:00,1.20798,1.20798,1.20792,1.20792,47100000.0
2005-08-22 13:15:00,1.20786,1.20802,1.20786,1.20802,57100002.0
2005-08-22 13:16:00,1.20799,1.20803,1.20775,1.20775,193900000.0
2005-08-22 13:17:00,1.20757,1.20757,1.2071,1.20719,85800000.0
2005-08-22 13:18:00,1.20718,1.2072,1.20707,1.20711,163799996.0
2005-08-22 13:19:00,1.20722,1.20728,1.20722,1.20728,55999998.0
2005-08-22 13:20:00,1.20729,1.20737,1.2072,1.20728,127100002.0
2005-08-22 13:21:00,1.20723,1.20723,1.20717,1.20717,34000001.0
2005-08-22 13:22:00,1.20705,1.20727,1.20705,1.20727,100300000.0
2005-08-22 13:23:00,1.2073,1.2073,1.2073,1.2073,51100000.0
2005-08-22 13:24:00,1.20737,1.20755,1.20737,1.20755,75000000.0
2005-08-22 13:25:00,1.20736,1.2076,1.20736,1.2076,55900000.0
2005-08-22 13:26:00,1.2076,1.2076,1.20732,1.20732,141500003.0
2005-08-22 13:27:00,1.20745,1.20756,1.20745,1.20745,83900000.0
2005-08-22 13:28:00,1.20737,1.20737,1.20728,1.20728,87399996.0
2005-08-22 13:29:00,1.20728,1.2073,1.20718,1.20723,88500002.0
2005-08-22 13:30:00,1.20732,1.20743,1.2073,1.20733,122500000.0
2005-08-22 13:31:00,1.20728,1.20745,1.20728,1.20741,101000004.0
2005-08-22 13:32:00,1.20748,1.20748,1.20741,1.20741,43200001.0
2005-08-22 13:33:00,1.20745,1.20745,1.20732,1.20738,136999997.0
2005-08-22 13:34:00,1.20742,1.20746,1.20742,1.20746,72000002.0
2005-08-22 13:35:00,1.20742,1.20762,1.20737,1.20762,142199999.0
2005-08-22 13:36:00,1.20762,1.20764,1.20749,1.20754,102100001.0
2005-08-22 13:37:00,1.20747,1.20747,1.20728,1.20732,154800001.0
2005-08-22 13:38:00,1.20732,1.20747,1.20732,1.20747,54800000.0
2005-08-22 13:39:00,1.20744,1.20763,1.20744,1.20751,54800000.0
2005-08-22 13:40:00,1.20741,1.20757,1.20741,1.20757,153400003.0
2005-08-22 13:41:00,1.2075,1.20759,1.20747,1.20747,119499998.0
2005-08-22 13:42:00,1.20752,1.20752,1.20736,1.20742,158800001.0
2005-08-22 13:43:00,1.20753,1.20753,1.20737,1.20737,61300000.0
2005-08-22 13:44:00,1.20743,1.20743,1.20708,1.20708,91300002.0
2005-08-22 13:45:00,1.20711,1.20727,1.20711,1.20717,64200001.0
2005-08-22 13:46:00,1.20695,1.20695,1.20659,1.20659,125399998.0
2005-08-22 13:47:00,1.20651,1.20661,1.20645,1.20653,169200003.0
2005-08-22 13:48:00,1.20653,1.20653,1.20651,1.20653,66599998.0
2005-08-22 13:49:00,1.20658,1.20658,1.2065,1.20653,40600000.0
2005-08-22 13:50:00,1.20658,1.20673,1.20657,1.20666,89700000.0
2005-08-22 13:51:00,1.20663,1.20668,1.20663,1.20668,34800000.0
2005-08-22 13:52:00,1.20655,1.20655,1.20639,1.20643,125799999.0
2005-08-22 13:53:00,1.20636,1.20645,1.20629,1.20636,87300000.0
2005-08-22 13:54:00,1.20633,1.20642,1.20633,1.20642,24800000.0
2005-08-22 13:55:00,1.20645,1.20716,1.20638,1.20716,136300000.0
2005-08-22 13:56:00,1.2071,1.2071,1.20692,1.20701,59000000.0
2005-08-22 13:57:00,1.20683,1.20683,1.20642,1.20674,109900000.0
2005-08-22 13:58:00,1.2069,1.2071,1.2069,1.20695,87299997.0
2005-08-22 13:59:00,1.20682,1.20682,1.20667,1.20682,84100002.0
2005-08-22 14:00:00,1.20673,1.20673,1.20668,1.20668,10000000.0
2005-08-22 14:01:00,1.20644,1.20661,1.20644,1.20651,76399999.0
2005-08-22 14:02:00,1.20652,1.20657,1.2065,1.20657,70500000.0
2005-08-22 14:03:00,1.20648,1.20653,1.2064,1.20653,68299999.0
2005-08-22 14:04:00,1.20641,1.20642,1.20641,1.20642,37700000.0
2005-08-22 14:05:00,1.20634,1.20639,1.20628,1.20638,145100002.0
2005-08-22 14:06:00,1.20649,1.20665,1.20649,1.2066,59100000.0
2005-08-22 14:07:00,1.20661,1.20682,1.20661,1.20682,33600001.0
2005-08-22 14:08:00,1.20683,1.20718,1.20683,1.20715,139300002.0
2005-08-22 14:09:00,1.20708,1.20726,1.20708,1.20726,48000001.0
2005-08-22 14:10:00,1.20729,1.20729,1.20701,1.20704,111900000.0
2005-08-22 14:11:00,1.20699,1.20699,1.20687,1.20691,142300000.0
2005-08-22 14:12:00,1.20687,1.20689,1.20681,1.20682,128400001.0
2005-08-22 14:13:00,1.20671,1.20671,1.20656,1.20667,41100001.0
2005-08-22 14:14:00,1.20672,1.20687,1.20672,1.20685,81200001.0
2005-08-22 14:15:00,1.20684,1.20698,1.20684,1.20687,132800001.0
2005-08-22 14:16:00,1.2069,1.2069,1.2069,1.2069,17600000.0
2005-08-22 14:17:00,1.20685,1.20691,1.2067,1.20677,77700000.0
2005-08-22 14:18:00,1.20687,1.20701,1.20686,1.20686,103500001.0
2005-08-22 14:19:00,1.20693,1.20693,1.20678,1.20685,26700000.0
2005-08-22 14:20:00,1.20678,1.20686,1.20671,1.20685,119800002.0
2005-08-22 14:21:00,1.20699,1.20738,1.20699,1.20732,96300001.0
2005-08-22 14:22:00,1.20746,1.20761,1.20746,1.20748,44700001.0
2005-08-22 14:23:00,1.20754,1.20755,1.20722,1.20722,61600001.0
2005-08-22 14:24:00,1.20722,1.20724,1.20701,1.2071,219600002.0
2005-08-22 14:25:00,1.20691,1.20694,1.20691,1.20694,17700000.0
2005-08-22 14:26:00,1.20693,1.20708,1.20683,1.20683,58900000.0
2005-08-22 14:27:00,1.2068,1.20698,1.20676,1.20698,137399997.0
2005-08-22 14:28:00,1.20705,1.20716,1.20705,1.20715,97899997.0
2005-08-22 14:29:00,1.20712,1.20716,1.20711,1.20712,62899999.0
2005-08-22 14:30:00,1.20735,1.20787,1.20735,1.20767,47599999.0
2005-08-22 14:31:00,1.20767,1.20767,1.20737,1.20737,54600001.0
2005-08-22 14:32:00,1.20723,1.20733,1.20714,1.20714,37600000.0
2005-08-22 14:33:00,1.20713,1.20735,1.20713,1.20735,20000000.0
2005-08-22 14:34:00,1.20734,1.20734,1.20712,1.20725,101000000.0
2005-08-22 14:35:00,1.20712,1.20721,1.20703,1.20703,77700000.0
2005-08-22 14:36:00,1.20711,1.20727,1.20711,1.20727,124600000.0
2005-08-22 14:37:00,1.20716,1.20716,1.20696,1.20706,40800000.0
2005-08-22 14:38:00,1.2071,1.20722,1.20685,1.20722,169799999.0
2005-08-22 14:39:00,1.20733,1.20739,1.20727,1.20731,79700000.0
2005-08-22 14:40:00,1.20734,1.20742,1.20731,1.20731,78200001.0
2005-08-22 14:41:00,1.20735,1.20735,1.20735,1.20735,4000000.0
2005-08-22 14:42:00,1.20733,1.20752,1.20733,1.20746,50199999.0
2005-08-22 14:43:00,1.20748,1.20764,1.20744,1.20753,113999998.0
2005-08-22 14:44:00,1.2075,1.2075,1.2075,1.2075,79699996.0
2005-08-22 14:45:00,1.20749,1.20755,1.20743,1.20743,80700000.0
2005-08-22 14:46:00,1.20755,1.20783,1.20755,1.20773,61300001.0
2005-08-22 14:47:00,1.20769,1.20769,1.20764,1.20767,131199999.0
2005-08-22 14:48:00,1.20766,1.20769,1.20766,1.20769,34200000.0
2005-08-22 14:49:00,1.20762,1.20762,1.20755,1.20757,65200001.0
2005-08-22 14:50:00,1.20763,1.20763,1.20747,1.20752,35900000.0
2005-08-22 14:51:00,1.20744,1.20758,1.20744,1.20755,22300000.0
2005-08-22 14:52:00,1.20761,1.20761,1.20744,1.20744,121299999.0
2005-08-22 14:53:00,1.20755,1.20769,1.20755,1.20761,27000001.0
2005-08-22 14:54:00,1.2075,1.20768,1.2075,1.20766,48699999.0
2005-08-22 14:55:00,1.20773,1.20773,1.20757,1.20767,108699999.0
2005-08-22 14:56:00,1.20748,1.2076,1.20748,1.2076,34100001.0
2005-08-22 14:57:00,1.20751,1.20771,1.2075,1.20755,107900001.0
2005-08-22 14:58:00,1.20752,1.20755,1.20747,1.20747,107299998.0
2005-08-22 14:59:00,1.20763,1.20766,1.20749,1.20756,125400004.0
2005-08-22 15:00:00,1.20755,1.20755,1.20745,1.20745,47800001.0
2005-08-22 15:01:00,1.20742,1.20742,1.20713,1.20727,203500000.0
2005-08-22 15:02:00,1.20737,1.20743,1.20737,1.20743,29800000.0
2005-08-22 15:03:00,1.20755,1.20784,1.20755,1.20779,53199999.0
2005-08-22 15:04:00,1.20777,1.20783,1.20773,1.20779,90899998.0
2005-08-22 15:05:00,1.20775,1.20775,1.20762,1.20762,56700001.0
2005-08-22 15:06:00,1.20773,1.20796,1.20773,1.20796,95600001.0
2005-08-22 15:07:00,1.20792,1.20797,1.20792,1.20797,48700000.0
2005-08-22 15:08:00,1.20793,1.20809,1.20793,1.20797,90000001.0
2005-08-22 15:09:00,1.20803,1.20803,1.20792,1.20794,80899998.0
2005-08-22 15:10:00,1.20807,1.2081,1.20796,1.208,123700001.0
2005-08-22 15:11:00,1.20797,1.20797,1.20785,1.20787,171099996.0
2005-08-22 15:12:00,1.20781,1.20781,1.20746,1.20746,51300000.0
2005-08-22 15:13:00,1.20734,1.20747,1.20734,1.20747,88900000.0
2005-08-22 15:14:00,1.2075,1.20751,1.20728,1.20728,71700002.0
2005-08-22 15:15:00,1.20747,1.20772,1.20747,1.20772,82400001.0
2005-08-22 15:16:00,1.20778,1.20778,1.20753,1.20753,108000001.0
2005-08-22 15:17:00,1.20753,1.20763,1.20753,1.20761,43900001.0
2005-08-22 15:18:00,1.20768,1.20768,1.20763,1.20765,47699999.0
2005-08-22 15:19:00,1.20762,1.20766,1.20747,1.20747,66500000.0
2005-08-22 15:20:00,1.20738,1.20738,1.20728,1.20735,40699999.0
2005-08-22 15:21:00,1.2072,1.2072,1.20694,1.20709,88699999.0
2005-08-22 15:22:00,1.2071,1.20719,1.20708,1.20717,136500001.0
2005-08-22 15:23:00,1.20713,1.2072,1.20713,1.20715,62199999.0
2005-08-22 15:24:00,1.20722,1.20722,1.20711,1.20717,93800002.0
2005-08-22 15:25:00,1.20723,1.2073,1.20723,1.20725,56499999.0
2005-08-22 15:26:00,1.20731,1.20733,1.20726,1.20726,114000001.0
2005-08-22 15:27:00,1.20713,1.20713,1.20659,1.20659,79000000.0
2005-08-22 15:28:00,1.20667,1.20678,1.20612,1.20612,78100000.0
2005-08-22 15:29:00,1.206,1.20605,1.206,1.206,25300001.0
2005-08-22 15:30:00,1.20599,1.20628,1.20599,1.2062,73999998.0
2005-08-22 15:31:00,1.20627,1.20644,1.20627,1.20644,108599996.0
2005-08-22 15:32:00,1.20641,1.20695,1.20641,1.20677,134800001.0
2005-08-22 15:33:00,1.20686,1.20686,1.20664,1.20668,108900000.0
2005-08-22 15:34:00,1.20685,1.20685,1.20675,1.20682,133799999.0
2005-08-22 15:35:00,1.20676,1.20676,1.2066,1.20669,93800002.0
2005-08-22 15:36:00,1.20666,1.20682,1.20666,1.20675,176100005.0
2005-08-22 15:37:00,1.20682,1.20685,1.20647,1.20647,128900000.0
2005-08-22 15:38:00,1.20637,1.20648,1.20572,1.20572,91100001.0
2005-08-22 15:39:00,1.20547,1.20577,1.20547,1.20555,124100000.0
2005-08-22 15:40:00,1.20548,1.20555,1.20545,1.20555,76100000.0
2005-08-22 15:41:00,1.2054,1.2054,1.20523,1.20523,65800000.0
2005-08-22 15:42:00,1.20515,1.20515,1.20494,1.20494,49400000.0
2005-08-22 15:43:00,1.20498,1.2051,1.20497,1.20501,134499998.0
2005-08-22 15:44:00,1.20496,1.20496,1.20483,1.20496,52299999.0
2005-08-22 15:45:00,1.20492,1.20501,1.20492,1.20492,110100000.0
2005-08-22 15:46:00,1.20486,1.20517,1.20486,1.20517,172100002.0
2005-08-22 15:47:00,1.2052,1.20541,1.20508,1.20508,33600000.0
2005-08-22 15:48:00,1.20514,1.20525,1.20514,1.20515,75299998.0
2005-08-22 15:49:00,1.20522,1.20539,1.20514,1.20528,79000001.0
2005-08-22 15:50:00,1.20523,1.20528,1.2052,1.2052,60900000.0
2005-08-22 15:51:00,1.20536,1.20543,1.20529,1.20532,58200000.0
2005-08-22 15:52:00,1.20533,1.20566,1.20533,1.20547,78499999.0
2005-08-22 15:53:00,1.20552,1.20553,1.20532,1.20532,46200000.0
2005-08-22 15:54:00,1.20529,1.20535,1.20521,1.20521,92400002.0
2005-08-22 15:55:00,1.20527,1.20538,1.20514,1.20526,121800003.0
2005-08-22 15:56:00,1.20522,1.20524,1.20512,1.20524,73399998.0
2005-08-22 15:57:00,1.20537,1.20551,1.20528,1.20528,118399999.0
2005-08-22 15:58:00,1.20532,1.20555,1.20532,1.2055,86300000.0
2005-08-22 15:59:00,1.20564,1.20564,1.20542,1.20542,190500000.0
2005-08-22 16:00:00,1.2053,1.2053,1.20504,1.20504,95200002.0
2005-08-22 16:01:00,1.20494,1.20502,1.20478,1.20485,116999999.0
2005-08-22 16:02:00,1.20498,1.20514,1.20489,1.20514,158600003.0
2005-08-22 16:03:00,1.20512,1.20517,1.20512,1.20512,72300001.0
2005-08-22 16:04:00,1.20503,1.20505,1.20488,1.20488,51100000.0
2005-08-22 16:05:00,1.20489,1.20522,1.20489,1.20516,107800001.0
2005-08-22 16:06:00,1.20522,1.20525,1.20517,1.2052,79600000.0
2005-08-22 16:07:00,1.20535,1.20552,1.20535,1.20545,99300000.0
2005-08-22 16:08:00,1.20558,1.20586,1.20558,1.20568,112900002.0
2005-08-22 16:09:00,1.20555,1.20555,1.20545,1.20545,75000001.0
2005-08-22 16:10:00,1.2054,1.2055,1.20528,1.2055,40100000.0
2005-08-22 16:11:00,1.20557,1.20557,1.20553,1.20553,86699999.0
2005-08-22 16:12:00,1.2055,1.2055,1.2055,1.2055,33000000.0
2005-08-22 16:13:00,1.20548,1.20549,1.20542,1.20548,45300000.0
2005-08-22 16:14:00,1.20552,1.20556,1.20544,1.2055,126800001.0
2005-08-22 16:15:00,1.20538,1.2055,1.20538,1.2055,96299999.0
2005-08-22 16:16:00,1.20555,1.20556,1.20555,1.20555,10500000.0
2005-08-22 16:17:00,1.20557,1.20558,1.20557,1.20558,11500000.0
2005-08-22 16:18:00,1.20568,1.20568,1.20551,1.20551,93200002.0
2005-08-22 16:19:00,1.2055,1.2055,1.20547,1.2055,56899998.0
2005-08-22 16:20:00,1.20548,1.2056,1.20531,1.20534,62100000.0
2005-08-22 16:21:00,1.20531,1.20539,1.20531,1.20538,64999999.0
2005-08-22 16:22:00,1.20527,1.20539,1.20527,1.20539,46299999.0
2005-08-22 16:23:00,1.20545,1.20545,1.20535,1.20535,231000005.0
2005-08-22 16:24:00,1.20552,1.20563,1.20552,1.2056,178600002.0
2005-08-22 16:25:00,1.20558,1.20558,1.2055,1.20558,152500001.0
2005-08-22 16:26:00,1.20561,1.20583,1.20561,1.20578,147300001.0
2005-08-22 16:27:00,1.20576,1.20576,1.2056,1.20572,54799999.0
2005-08-22 16:28:00,1.20577,1.20577,1.20563,1.20563,84099999.0
2005-08-22 16:29:00,1.20557,1.20565,1.20538,1.20554,159199998.0
2005-08-22 16:30:00,1.20562,1.20586,1.20562,1.20578,93799999.0
2005-08-22 16:31:00,1.20577,1.20592,1.20577,1.20588,122000003.0
2005-08-22 16:32:00,1.20588,1.2059,1.20577,1.2058,118799999.0
2005-08-22 16:33:00,1.20571,1.20571,1.20567,1.20567,34300000.0
2005-08-22 16:34:00,1.20553,1.20565,1.2055,1.2055,68300001.0
2005-08-22 16:35:00,1.20557,1.20557,1.20552,1.20553,49700000.0
2005-08-22 16:36:00,1.20548,1.20558,1.20548,1.20558,40699999.0
2005-08-22 16:37:00,1.20555,1.20575,1.20555,1.20575,96400001.0
2005-08-22 16:38:00,1.20575,1.20575,1.20555,1.20555,82299999.0
2005-08-22 16:39:00,1.2056,1.2058,1.2056,1.2058,58899998.0
2005-08-22 16:40:00,1.20574,1.20577,1.20574,1.20577,35899998.0
2005-08-22 16:41:00,1.20557,1.20558,1.20552,1.20558,35999999.0
2005-08-22 16:42:00,1.20567,1.20574,1.20563,1.20564,62899999.0
2005-08-22 16:43:00,1.20553,1.20562,1.20542,1.20542,87000000.0
2005-08-22 16:44:00,1.20536,1.20536,1.20515,1.20527,115200002.0
2005-08-22 16:45:00,1.20537,1.20545,1.20537,1.20545,16800000.0
2005-08-22 16:46:00,1.2054,1.2054,1.20535,1.20535,14800000.0
2005-08-22 16:47:00,1.2054,1.2054,1.20538,1.2054,26400000.0
2005-08-22 16:48:00,1.20533,1.20537,1.20526,1.20532,51100001.0
2005-08-22 16:49:00,1.20527,1.20541,1.20526,1.20541,129400000.0
2005-08-22 16:50:00,1.2054,1.20546,1.20531,1.20531,125200000.0
2005-08-22 16:51:00,1.20534,1.20537,1.20534,1.20537,57900001.0
2005-08-22 16:52:00,1.20535,1.20538,1.20535,1.20538,21699999.0
2005-08-22 16:53:00,1.20535,1.20552,1.20535,1.20542,89500003.0
2005-08-22 16:54:00,1.20553,1.20557,1.20551,1.20557,65900002.0
2005-08-22 16:55:00,1.20546,1.20546,1.20535,1.20535,45199999.0
2005-08-22 16:56:00,1.20534,1.20542,1.20534,1.20542,76099999.0
2005-08-22 16:57:00,1.20547,1.20547,1.20547,1.20547,35099998.0
2005-08-22 16:58:00,1.20548,1.20549,1.2054,1.20548,120500003.0
2005-08-22 16:59:00,1.20535,1.20535,1.20508,1.20508,71700000.0
2005-08-22 17:00:00,1.20516,1.20526,1.20512,1.20512,96100002.0
2005-08-22 17:01:00,1.20515,1.20515,1.20501,1.20509,117200000.0
2005-08-22 17:02:00,1.20507,1.20514,1.20505,1.20505,56300000.0
2005-08-22 17:03:00,1.20506,1.2051,1.20491,1.20502,145100000.0
2005-08-22 17:04:00,1.20498,1.20511,1.20493,1.20495,90099996.0
2005-08-22 17:05:00,1.20497,1.20503,1.20497,1.20503,57099998.0
2005-08-22 17:06:00,1.20506,1.2051,1.20503,1.20508,47100001.0
2005-08-22 17:07:00,1.20503,1.2051,1.20489,1.2051,114700002.0
2005-08-22 17:08:00,1.20503,1.20508,1.20503,1.20508,136499997.0
2005-08-22 17:09:00,1.20512,1.20512,1.20498,1.20498,23100001.0
2005-08-22 17:10:00,1.20495,1.20505,1.20495,1.20505,141100000.0
2005-08-22 17:11:00,1.2049,1.205,1.20487,1.20499,77300001.0
2005-08-22 17:12:00,1.20491,1.20494,1.20482,1.20494,30400000.0
2005-08-22 17:13:00,1.20489,1.20499,1.20489,1.20492,109099999.0
2005-08-22 17:14:00,1.20506,1.20542,1.20506,1.2054,98100000.0
2005-08-22 17:15:00,1.2054,1.2054,1.20526,1.20526,39300000.0
2005-08-22 17:16:00,1.20513,1.20513,1.20484,1.20491,63200001.0
2005-08-22 17:17:00,1.20489,1.20494,1.20478,1.20478,126400000.0
2005-08-22 17:18:00,1.20484,1.20497,1.20482,1.20484,90000001.0
2005-08-22 17:19:00,1.20498,1.20498,1.20495,1.20495,7900000.0
2005-08-22 17:20:00,1.20495,1.20506,1.20495,1.20505,137599998.0
2005-08-22 17:21:00,1.20497,1.20497,1.20493,1.20493,20700000.0
2005-08-22 17:22:00,1.20481,1.20493,1.2048,1.20493,61600000.0
2005-08-22 17:23:00,1.20491,1.20491,1.20473,1.20475,42900000.0
2005-08-22 17:24:00,1.20483,1.20487,1.20477,1.20477,186000000.0
2005-08-22 17:25:00,1.20477,1.20477,1.20473,1.20473,13700000.0
2005-08-22 17:26:00,1.20473,1.20478,1.20468,1.20468,201299999.0
2005-08-22 17:27:00,1.20468,1.20479,1.20468,1.2047,104599999.0
2005-08-22 17:28:00,1.20463,1.20464,1.2046,1.20462,84600001.0
2005-08-22 17:29:00,1.20454,1.20454,1.20435,1.20435,55800000.0
2005-08-22 17:30:00,1.20436,1.20436,1.20414,1.20414,105100000.0
2005-08-22 17:31:00,1.2041,1.20436,1.20405,1.2043,133700002.0
2005-08-22 17:32:00,1.20424,1.20424,1.20398,1.20398,40600001.0
2005-08-22 17:33:00,1.20397,1.20398,1.20397,1.20398,30800000.0
2005-08-22 17:34:00,1.20413,1.20413,1.20378,1.20378,98700000.0
2005-08-22 17:35:00,1.2036,1.2039,1.2036,1.2039,54700000.0
2005-08-22 17:36:00,1.20402,1.20402,1.20388,1.20388,3200000.0
2005-08-22 17:37:00,1.2039,1.2039,1.2039,1.2039,23500000.0
2005-08-22 17:38:00,1.2039,1.20395,1.20385,1.20385,28100000.0
2005-08-22 17:39:00,1.20388,1.20391,1.20382,1.20389,71000000.0
2005-08-22 17:40:00,1.204,1.2041,1.20399,1.2041,41600000.0
2005-08-22 17:41:00,1.20412,1.20415,1.20403,1.20403,142600000.0
2005-08-22 17:42:00,1.20397,1.20403,1.20397,1.20403,49800001.0
2005-08-22 17:43:00,1.20405,1.20418,1.20405,1.20418,19800000.0
2005-08-22 17:44:00,1.20417,1.20419,1.20411,1.20418,123400002.0
2005-08-22 17:45:00,1.2041,1.2041,1.2041,1.2041,23900001.0
2005-08-22 17:46:00,1.20415,1.2042,1.20415,1.2042,75900002.0
2005-08-22 17:47:00,1.20415,1.20416,1.20396,1.20399,103900001.0
2005-08-22 17:48:00,1.204,1.20404,1.20392,1.20392,96000002.0
2005-08-22 17:49:00,1.2038,1.2038,1.20352,1.20355,58300000.0
2005-08-22 17:50:00,1.20358,1.20358,1.20348,1.20348,44499999.0
2005-08-22 17:51:00,1.20361,1.20364,1.20338,1.20355,52900000.0
2005-08-22 17:52:00,1.20366,1.20369,1.20366,1.20369,9400000.0
2005-08-22 17:53:00,1.20362,1.20374,1.20352,1.20352,94199999.0
2005-08-22 17:54:00,1.20358,1.20371,1.20349,1.20363,113099997.0
2005-08-22 17:55:00,1.20365,1.20374,1.20346,1.20374,95000002.0
2005-08-22 17:56:00,1.20355,1.20367,1.20355,1.20367,87400001.0
2005-08-22 17:57:00,1.20363,1.20368,1.20352,1.20368,96699998.0
2005-08-22 17:58:00,1.20368,1.20372,1.20351,1.20353,47500000.0
2005-08-22 17:59:00,1.20346,1.20359,1.20346,1.20356,72499999.0
2005-08-22 18:00:00,1.20362,1.2037,1.20345,1.20354,135400002.0
2005-08-22 18:01:00,1.20365,1.20398,1.20365,1.2039,570800005.0
2005-08-22 18:02:00,1.204,1.2041,1.2039,1.2039,876199998.0
2005-08-22 18:03:00,1.20386,1.20386,1.2037,1.20378,578500006.0
2005-08-22 18:04:00,1.2038,1.20391,1.20379,1.20383,745599998.0
2005-08-22 18:05:00,1.20387,1.2039,1.20374,1.20376,1107700000.0
2005-08-22 18:06:00,1.20368,1.20368,1.20354,1.2036,687000004.0
2005-08-22 18:07:00,1.20359,1.20365,1.20348,1.20353,1205600004.0
2005-08-22 18:08:00,1.20351,1.20364,1.20348,1.20357,917500010.0
2005-08-22 18:09:00,1.20357,1.20363,1.20344,1.20344,461499998.0
2005-08-22 18:10:00,1.20352,1.20371,1.20346,1.20371,667199997.0
2005-08-22 18:11:00,1.20376,1.20382,1.20365,1.20382,773499995.0
2005-08-22 18:12:00,1.20385,1.20385,1.20377,1.20377,70100000.0
2005-08-22 18:13:00,1.20381,1.20387,1.20373,1.20387,346899997.0
2005-08-22 18:14:00,1.20382,1.20382,1.20365,1.20371,467800001.0
2005-08-22 18:15:00,1.20377,1.20396,1.2037,1.20383,645999999.0
2005-08-22 18:16:00,1.20386,1.20397,1.20383,1.20391,312700001.0
2005-08-22 18:17:00,1.20387,1.20396,1.20378,1.20384,1052499998.0
2005-08-22 18:18:00,1.2038,1.20385,1.20375,1.20378,524500001.0
2005-08-22 18:19:00,1.20388,1.20402,1.20384,1.20392,157600002.0
2005-08-22 18:20:00,1.204,1.20411,1.20391,1.20395,546400001.0
2005-08-22 18:21:00,1.20401,1.20413,1.20399,1.20412,189800001.0
2005-08-22 18:22:00,1.20418,1.20426,1.20413,1.20424,211799999.0
2005-08-22 18:23:00,1.20422,1.20422,1.2041,1.2041,231500003.0
2005-08-22 18:24:00,1.20407,1.20407,1.2039,1.2039,659199999.0
2005-08-22 18:25:00,1.20385,1.2039,1.20377,1.2039,401600003.0
2005-08-22 18:26:00,1.20395,1.20417,1.20392,1.20402,1115199998.0
2005-08-22 18:27:00,1.20407,1.20407,1.20397,1.20397,640300003.0
2005-08-22 18:28:00,1.204,1.20414,1.204,1.20403,371600003.0
2005-08-22 18:29:00,1.20399,1.20405,1.20393,1.20393,303800004.0
2005-08-22 18:30:00,1.20388,1.20388,1.2037,1.20372,769400001.0
2005-08-22 18:31:00,1.20372,1.20382,1.20369,1.20377,398400000.0
2005-08-22 18:32:00,1.20378,1.20388,1.2037,1.2038,210799998.0
2005-08-22 18:33:00,1.20381,1.20404,1.2038,1.20383,453399999.0
2005-08-22 18:34:00,1.20382,1.20383,1.20373,1.20377,325399999.0
2005-08-22 18:35:00,1.20375,1.20375,1.20365,1.2037,492800002.0
2005-08-22 18:36:00,1.20368,1.20368,1.20338,1.20367,276700000.0
2005-08-22 18:37:00,1.20362,1.20376,1.20362,1.20364,126100001.0
2005-08-22 18:38:00,1.2037,1.20378,1.20366,1.20372,167099999.0
2005-08-22 18:39:00,1.2037,1.20372,1.20365,1.2037,179200002.0
2005-08-22 18:40:00,1.20366,1.20376,1.20348,1.20352,641399998.0
2005-08-22 18:41:00,1.20347,1.20347,1.20323,1.20325,282399997.0
2005-08-22 18:42:00,1.20326,1.20351,1.20326,1.20351,376600003.0
2005-08-22 18:43:00,1.20353,1.20353,1.20338,1.20347,519100003.0
2005-08-22 18:44:00,1.20352,1.20367,1.20349,1.20367,284000001.0
2005-08-22 18:45:00,1.20375,1.20375,1.20365,1.20368,385699999.0
2005-08-22 18:46:00,1.2037,1.20375,1.20365,1.2037,197199998.0
2005-08-22 18:47:00,1.2037,1.2037,1.2037,1.2037,1600000.0
2005-08-22 18:48:00,1.2037,1.20375,1.2037,1.20375,179100002.0
2005-08-22 18:49:00,1.20375,1.20375,1.2037,1.20375,151300002.0
2005-08-22 18:50:00,1.2037,1.20375,1.20365,1.20375,121500001.0
2005-08-22 18:51:00,1.20372,1.20379,1.20372,1.20372,108100001.0
2005-08-22 18:52:00,1.2037,1.2037,1.20365,1.2037,147999999.0
2005-08-22 18:53:00,1.20376,1.20397,1.20374,1.20394,590000003.0
2005-08-22 18:54:00,1.20389,1.20392,1.20364,1.20367,288900005.0
2005-08-22 18:55:00,1.20367,1.20379,1.2036,1.20368,452200004.0
2005-08-22 18:56:00,1.20368,1.20376,1.20364,1.20367,243200000.0
2005-08-22 18:57:00,1.2037,1.20375,1.2037,1.20372,273599998.0
2005-08-22 18:58:00,1.20377,1.20377,1.20368,1.20368,125500000.0
2005-08-22 18:59:00,1.20367,1.20367,1.20352,1.20352,610200000.0
2005-08-22 19:00:00,1.2035,1.20358,1.20347,1.20347,307000002.0
2005-08-22 19:01:00,1.20352,1.20359,1.20348,1.20359,97600002.0
2005-08-22 19:02:00,1.2036,1.2036,1.20355,1.2036,118600000.0
2005-08-22 19:03:00,1.20365,1.20385,1.20365,1.20372,463800004.0
2005-08-22 19:04:00,1.2038,1.20385,1.20372,1.20375,312000001.0
2005-08-22 19:05:00,1.20367,1.20378,1.20367,1.20377,314600001.0
2005-08-22 19:06:00,1.2038,1.20385,1.20372,1.20377,374899997.0
2005-08-22 19:07:00,1.20373,1.20383,1.20364,1.20377,89999999.0
2005-08-22 19:08:00,1.20383,1.20385,1.20375,1.20383,541400004.0
2005-08-22 19:09:00,1.20382,1.20385,1.20372,1.20375,583999999.0
2005-08-22 19:10:00,1.2038,1.2038,1.20375,1.20375,147299997.0
2005-08-22 19:11:00,1.20373,1.20377,1.20367,1.20367,373400000.0
2005-08-22 19:12:00,1.20367,1.20372,1.20362,1.20365,190999998.0
2005-08-22 19:13:00,1.20365,1.2037,1.20362,1.20365,142100000.0
2005-08-22 19:14:00,1.20363,1.2038,1.20363,1.20377,362400000.0
2005-08-22 19:15:00,1.2037,1.2037,1.20365,1.2037,474500000.0
2005-08-22 19:16:00,1.2037,1.20372,1.20368,1.2037,297300001.0
2005-08-22 19:17:00,1.2037,1.20375,1.20365,1.20372,157300000.0
2005-08-22 19:18:00,1.20368,1.2037,1.20356,1.2036,532299997.0
2005-08-22 19:19:00,1.20351,1.20367,1.20351,1.20367,168200000.0
2005-08-22 19:20:00,1.20367,1.20367,1.20359,1.20363,194199999.0
2005-08-22 19:21:00,1.2037,1.2037,1.20368,1.20368,130300002.0
2005-08-22 19:22:00,1.2037,1.2037,1.20365,1.2037,229200003.0
2005-08-22 19:23:00,1.20363,1.20364,1.20363,1.20364,38199999.0
2005-08-22 19:24:00,1.2036,1.2036,1.20355,1.2036,55399999.0
2005-08-22 19:25:00,1.20362,1.20369,1.20362,1.20369,106000000.0
2005-08-22 19:26:00,1.20374,1.20374,1.20371,1.20371,31100001.0
2005-08-22 19:27:00,1.2038,1.20383,1.20372,1.20375,353199997.0
2005-08-22 19:28:00,1.20381,1.20389,1.20381,1.20388,284099994.0
2005-08-22 19:29:00,1.20387,1.20388,1.2038,1.20388,37599999.0
2005-08-22 19:30:00,1.2039,1.2039,1.2037,1.20372,217000000.0
2005-08-22 19:31:00,1.20371,1.20377,1.20371,1.20377,105500000.0
2005-08-22 19:32:00,1.20385,1.20385,1.20385,1.20385,27400000.0
2005-08-22 19:33:00,1.20372,1.20377,1.20367,1.20367,302000001.0
2005-08-22 19:34:00,1.20367,1.20376,1.20367,1.20372,63400000.0
2005-08-22 19:35:00,1.20375,1.20383,1.20375,1.2038,68900001.0
2005-08-22 19:36:00,1.2038,1.20388,1.20372,1.20372,157699999.0
2005-08-22 19:37:00,1.20386,1.20396,1.2038,1.20389,425299999.0
2005-08-22 19:38:00,1.20388,1.20395,1.20383,1.20385,214000000.0
2005-08-22 19:39:00,1.20385,1.20395,1.20382,1.20395,304500001.0
2005-08-22 19:40:00,1.20395,1.20395,1.2039,1.20395,244100005.0
2005-08-22 19:41:00,1.20387,1.20388,1.20378,1.20388,212900001.0
2005-08-22 19:42:00,1.20392,1.20403,1.2039,1.20393,226999999.0
2005-08-22 19:43:00,1.20401,1.20402,1.20398,1.204,130399998.0
2005-08-22 19:44:00,1.20397,1.20397,1.20393,1.20394,63200000.0
2005-08-22 19:45:00,1.204,1.204,1.20395,1.20395,105300002.0
2005-08-22 19:46:00,1.204,1.204,1.20397,1.204,34099999.0
2005-08-22 19:47:00,1.204,1.204,1.204,1.204,29700001.0
2005-08-22 19:48:00,1.20389,1.20389,1.20381,1.20381,16000000.0
2005-08-22 19:49:00,1.20371,1.2039,1.20371,1.20387,253800002.0
2005-08-22 19:50:00,1.20394,1.20404,1.20394,1.20402,72400000.0
2005-08-22 19:51:00,1.20394,1.20394,1.20393,1.20393,32600001.0
2005-08-22 19:52:00,1.2039,1.2039,1.20385,1.20385,52499999.0
2005-08-22 19:53:00,1.20392,1.20405,1.20391,1.20391,102399999.0
2005-08-22 19:54:00,1.20383,1.20383,1.20367,1.20367,48300000.0
2005-08-22 19:55:00,1.20375,1.20388,1.2037,1.2037,101100001.0
2005-08-22 19:56:00,1.20382,1.20382,1.20364,1.20365,277400002.0
2005-08-22 19:57:00,1.20365,1.20376,1.20365,1.20371,118300001.0
2005-08-22 19:58:00,1.2037,1.20372,1.20365,1.2037,63600001.0
2005-08-22 19:59:00,1.2037,1.2037,1.20365,1.20365,146699999.0
2005-08-22 20:00:00,1.2037,1.20378,1.2037,1.20378,72199998.0
2005-08-22 20:01:00,1.20369,1.20373,1.20366,1.2037,16800000.0
2005-08-22 20:02:00,1.20369,1.20374,1.20362,1.2037,80700002.0
2005-08-22 20:03:00,1.20374,1.20383,1.20365,1.20368,535500000.0
2005-08-22 20:04:00,1.20373,1.20373,1.20361,1.20365,219200002.0
2005-08-22 20:05:00,1.20365,1.20368,1.20354,1.20362,103499999.0
2005-08-22 20:06:00,1.20373,1.20377,1.20373,1.20373,49199999.0
2005-08-22 20:07:00,1.2037,1.20382,1.2037,1.20378,257700001.0
2005-08-22 20:08:00,1.2038,1.20385,1.2038,1.20385,450800005.0
2005-08-22 20:09:00,1.2038,1.20388,1.2038,1.20383,234899997.0
2005-08-22 20:10:00,1.2038,1.20383,1.20375,1.2038,80900000.0
2005-08-22 20:11:00,1.20342,1.20374,1.20342,1.2035,254799998.0
2005-08-22 20:12:00,1.2038,1.20385,1.20377,1.2038,579800002.0
2005-08-22 20:13:00,1.20383,1.20383,1.20377,1.2038,104700001.0
2005-08-22 20:14:00,1.20375,1.20385,1.20375,1.2038,112800001.0
2005-08-22 20:15:00,1.20388,1.20394,1.20382,1.2039,444799999.0
2005-08-22 20:16:00,1.2039,1.20393,1.20382,1.20386,668699995.0
2005-08-22 20:17:00,1.20388,1.20397,1.20383,1.20395,364900001.0
2005-08-22 20:18:00,1.20395,1.20395,1.20384,1.2039,145699998.0
2005-08-22 20:19:00,1.20388,1.20393,1.20385,1.20393,106400000.0
2005-08-22 20:20:00,1.20392,1.20398,1.2039,1.2039,286199998.0
2005-08-22 20:21:00,1.2039,1.20395,1.20385,1.20388,367600002.0
2005-08-22 20:22:00,1.20393,1.20393,1.20377,1.20387,318900000.0
2005-08-22 20:23:00,1.20382,1.20385,1.20372,1.20378,617299998.0
2005-08-22 20:24:00,1.2038,1.2038,1.20375,1.20375,384100001.0
2005-08-22 20:25:00,1.20378,1.20378,1.20367,1.20367,145999996.0
2005-08-22 20:26:00,1.20368,1.20376,1.20368,1.2037,136700000.0
2005-08-22 20:27:00,1.20372,1.20386,1.20366,1.20366,238500005.0
2005-08-22 20:28:00,1.20363,1.20379,1.20362,1.20364,682999995.0
2005-08-22 20:29:00,1.20357,1.20365,1.20356,1.20365,367500005.0
2005-08-22 20:30:00,1.20363,1.2037,1.20363,1.2037,180900003.0
2005-08-22 20:31:00,1.20375,1.20375,1.20365,1.20365,331199996.0
2005-08-22 20:32:00,1.20362,1.2037,1.20362,1.2037,337500002.0
2005-08-22 20:33:00,1.20365,1.20375,1.20365,1.20367,275700000.0
2005-08-22 20:34:00,1.20364,1.2038,1.20362,1.2038,174700005.0
2005-08-22 20:35:00,1.20382,1.20382,1.20348,1.2036,167600000.0
2005-08-22 20:36:00,1.20359,1.20359,1.20344,1.20351,303699997.0
2005-08-22 20:37:00,1.20346,1.20346,1.20329,1.20342,212300004.0
2005-08-22 20:38:00,1.20345,1.20357,1.20343,1.2035,333299997.0
2005-08-22 20:39:00,1.2035,1.20355,1.20345,1.20355,309600001.0
2005-08-22 20:40:00,1.20356,1.20363,1.20352,1.20355,383899998.0
2005-08-22 20:41:00,1.20355,1.2036,1.20348,1.20352,457200002.0
2005-08-22 20:42:00,1.20347,1.20347,1.20329,1.20329,468699996.0
2005-08-22 20:43:00,1.20347,1.20356,1.20343,1.20348,236399999.0
2005-08-22 20:44:00,1.2035,1.20363,1.20347,1.20363,65299999.0
2005-08-22 20:45:00,1.20362,1.20362,1.20352,1.20352,214089999.0
2005-08-22 20:46:00,1.20354,1.20364,1.20353,1.20359,160700002.0
2005-08-22 20:47:00,1.20355,1.20355,1.2035,1.20352,224300000.0
2005-08-22 20:48:00,1.20352,1.20353,1.20343,1.20353,94800002.0
2005-08-22 20:49:00,1.20355,1.20357,1.20345,1.20355,360000002.0
2005-08-22 20:50:00,1.2035,1.2035,1.20342,1.20342,122600000.0
2005-08-22 20:51:00,1.20343,1.20343,1.20335,1.20343,76400001.0
2005-08-22 20:52:00,1.2035,1.2036,1.2035,1.20356,45099999.0
2005-08-22 20:53:00,1.20347,1.20349,1.20336,1.20336,188800002.0
2005-08-22 20:54:00,1.20342,1.20348,1.20335,1.20337,434700000.0
2005-08-22 20:55:00,1.20342,1.20343,1.20335,1.2034,80999999.0
2005-08-22 20:56:00,1.2034,1.20342,1.20332,1.20342,658900010.0
2005-08-22 20:57:00,1.20338,1.20343,1.20335,1.20342,390700006.0
2005-08-22 20:58:00,1.20341,1.20341,1.20315,1.20315,333399998.0
2005-08-22 20:59:00,1.20307,1.20319,1.20306,1.20308,270499999.0
2005-08-22 21:00:00,1.20305,1.20317,1.20287,1.20317,1068900008.0
2005-08-22 21:01:00,1.20319,1.20323,1.20308,1.20318,601990005.0
2005-08-22 21:02:00,1.20318,1.2034,1.20318,1.2034,216699996.0
2005-08-22 21:03:00,1.20353,1.20353,1.2033,1.20335,555400001.0
2005-08-22 21:04:00,1.2034,1.20356,1.20336,1.20339,638800002.0
2005-08-22 21:05:00,1.20335,1.20337,1.2032,1.2033,900300005.0
2005-08-22 21:06:00,1.20335,1.20338,1.20321,1.20336,132200000.0
2005-08-22 21:07:00,1.20339,1.20346,1.20331,1.20341,579200002.0
2005-08-22 21:08:00,1.20341,1.20345,1.20338,1.2034,156800000.0
2005-08-22 21:09:00,1.2033,1.20343,1.2033,1.20337,128200001.0
2005-08-22 21:10:00,1.20335,1.20335,1.20325,1.2033,337390003.0
2005-08-22 21:11:00,1.2033,1.20332,1.20325,1.20325,383900001.0
2005-08-22 21:12:00,1.20323,1.20323,1.20282,1.20282,285799998.0
2005-08-22 21:13:00,1.20274,1.20274,1.20253,1.20253,500599997.0
2005-08-22 21:14:00,1.20257,1.20257,1.20242,1.20248,218699999.0
2005-08-22 21:15:00,1.20245,1.2025,1.20245,1.20247,107400000.0
2005-08-22 21:16:00,1.20242,1.20245,1.20226,1.2023,222899998.0
2005-08-22 21:17:00,1.20225,1.20225,1.2022,1.20225,128399998.0
2005-08-22 21:18:00,1.20222,1.20222,1.20201,1.20208,82700000.0
2005-08-22 21:19:00,1.20199,1.20199,1.20181,1.20187,137699998.0
2005-08-22 21:20:00,1.2018,1.2018,1.20131,1.2016,125599999.0
2005-08-22 21:21:00,1.20156,1.20165,1.20148,1.20165,185399998.0
2005-08-22 21:22:00,1.20167,1.20174,1.20167,1.20174,58300001.0
2005-08-22 21:23:00,1.20195,1.20211,1.20194,1.20211,60300001.0
2005-08-22 21:24:00,1.20212,1.20212,1.20203,1.20203,8200000.0
2005-08-22 21:25:00,1.20201,1.20211,1.20201,1.20207,130800004.0
2005-08-22 21:26:00,1.20212,1.20221,1.20212,1.20212,69600000.0
2005-08-22 21:27:00,1.2021,1.2021,1.20207,1.2021,195100000.0
2005-08-22 21:28:00,1.2021,1.20217,1.20205,1.2021,292600003.0
2005-08-22 21:29:00,1.2021,1.2021,1.20205,1.20205,188800003.0
2005-08-22 21:30:00,1.20212,1.20225,1.2021,1.20225,39100000.0
2005-08-22 21:31:00,1.20228,1.20228,1.20222,1.20222,37000000.0
2005-08-22 21:32:00,1.20222,1.20228,1.20217,1.20228,147100001.0
2005-08-22 21:33:00,1.20232,1.20232,1.20214,1.20215,192299997.0
2005-08-22 21:34:00,1.20223,1.20228,1.20222,1.20222,42800000.0
2005-08-22 21:35:00,1.2022,1.20222,1.2022,1.2022,45500001.0
2005-08-22 21:36:00,1.20217,1.2022,1.20215,1.20215,41299999.0
2005-08-22 21:37:00,1.20209,1.20209,1.20168,1.20175,123500002.0
2005-08-22 21:38:00,1.20176,1.20176,1.2014,1.2014,113000002.0
2005-08-22 21:39:00,1.20137,1.20142,1.20124,1.20138,282900002.0
2005-08-22 21:40:00,1.20143,1.20149,1.20137,1.20137,341099996.0
2005-08-22 21:41:00,1.20144,1.20144,1.20131,1.20137,66400000.0
2005-08-22 21:42:00,1.20135,1.20136,1.2013,1.20131,127299998.0
2005-08-22 21:43:00,1.20134,1.20139,1.20132,1.20132,136600002.0
2005-08-22 21:44:00,1.20136,1.20142,1.20133,1.20133,72000000.0
2005-08-22 21:45:00,1.20135,1.20156,1.20135,1.20156,223599999.0
2005-08-22 21:46:00,1.20159,1.20164,1.20152,1.20157,245899999.0
2005-08-22 21:47:00,1.20158,1.20158,1.20148,1.20149,224600004.0
2005-08-22 21:48:00,1.2015,1.20154,1.20139,1.20141,96200000.0
2005-08-22 21:49:00,1.20127,1.20154,1.20127,1.20152,52500000.0
2005-08-22 21:50:00,1.20155,1.20166,1.20155,1.20166,72500000.0
2005-08-22 21:51:00,1.20174,1.20177,1.20171,1.20172,83700002.0
2005-08-22 21:52:00,1.20172,1.2018,1.20172,1.2018,126499998.0
2005-08-22 21:53:00,1.2018,1.2018,1.2018,1.2018,115299999.0
2005-08-22 21:54:00,1.2018,1.20185,1.20175,1.20175,158200002.0
2005-08-22 21:55:00,1.20175,1.20183,1.20175,1.20181,94300000.0
2005-08-22 21:56:00,1.20183,1.20183,1.20183,1.20183,28799999.0
2005-08-22 21:57:00,1.20175,1.20187,1.20175,1.20187,39100001.0
2005-08-22 21:58:00,1.20185,1.20192,1.20184,1.20184,17600000.0
2005-08-22 21:59:00,1.2017,1.20185,1.2017,1.2018,106299999.0
2005-08-22 22:00:00,1.20179,1.20179,1.20164,1.2017,172799999.0
2005-08-22 22:01:00,1.20177,1.20178,1.20169,1.20169,98000002.0
2005-08-22 22:02:00,1.2016,1.20172,1.20144,1.20148,387400002.0
2005-08-22 22:03:00,1.20145,1.2015,1.20139,1.20143,134600003.0
2005-08-22 22:04:00,1.20139,1.20139,1.20115,1.2012,102399998.0
2005-08-22 22:05:00,1.20118,1.20127,1.20111,1.20114,118400001.0
2005-08-22 22:06:00,1.20105,1.20118,1.20104,1.20116,147100003.0
2005-08-22 22:07:00,1.2012,1.2012,1.20098,1.2012,115100000.0
2005-08-22 22:08:00,1.20124,1.2013,1.2012,1.2012,146700003.0
2005-08-22 22:09:00,1.20115,1.20133,1.20115,1.20133,123900000.0
2005-08-22 22:10:00,1.2014,1.20149,1.2014,1.20142,62799998.0
2005-08-22 22:11:00,1.2014,1.2014,1.2014,1.2014,94100000.0
2005-08-22 22:12:00,1.20142,1.2015,1.20142,1.20142,113400000.0
2005-08-22 22:13:00,1.20133,1.20145,1.2012,1.20131,89800000.0
2005-08-22 22:14:00,1.20133,1.20138,1.20117,1.20138,109300000.0
2005-08-22 22:15:00,1.20138,1.20141,1.20126,1.20126,106200001.0
2005-08-22 22:16:00,1.20124,1.20124,1.20118,1.2012,147300003.0
2005-08-22 22:17:00,1.20108,1.20128,1.20101,1.20128,88300003.0
2005-08-22 22:18:00,1.2014,1.20146,1.20125,1.20125,66300000.0
2005-08-22 22:19:00,1.20115,1.20125,1.20115,1.2012,66300000.0
2005-08-22 22:20:00,1.2012,1.20125,1.2012,1.20125,23500000.0
2005-08-22 22:21:00,1.20127,1.20133,1.20117,1.20117,265400000.0
2005-08-22 22:22:00,1.20109,1.20109,1.20095,1.20095,60700000.0
2005-08-22 22:23:00,1.20118,1.20118,1.20111,1.20117,55300001.0
2005-08-22 22:24:00,1.2012,1.20125,1.2012,1.20125,147099997.0
2005-08-22 22:25:00,1.2012,1.20126,1.20107,1.20107,115299998.0
2005-08-22 22:26:00,1.20118,1.20122,1.20107,1.20121,89299999.0
2005-08-22 22:27:00,1.20121,1.20133,1.20121,1.20129,350899995.0
2005-08-22 22:28:00,1.20123,1.20134,1.2012,1.20134,103399999.0
2005-08-22 22:29:00,1.2014,1.20145,1.20135,1.20135,140600001.0
2005-08-22 22:30:00,1.20135,1.20135,1.2013,1.20135,42000000.0
2005-08-22 22:31:00,1.20143,1.20148,1.20137,1.20137,98999999.0
2005-08-22 22:32:00,1.20139,1.20153,1.20138,1.20144,62900000.0
2005-08-22 22:33:00,1.20145,1.2015,1.20145,1.2015,118300000.0
2005-08-22 22:34:00,1.20147,1.20164,1.20147,1.20152,424600001.0
2005-08-22 22:35:00,1.20155,1.20155,1.2015,1.2015,210100000.0
2005-08-22 22:36:00,1.20152,1.20155,1.20141,1.20143,97900000.0
2005-08-22 22:37:00,1.20148,1.2016,1.20143,1.20143,90199999.0
2005-08-22 22:38:00,1.20145,1.20155,1.20145,1.2015,112500000.0
2005-08-22 22:39:00,1.2016,1.20171,1.2016,1.20164,148700001.0
2005-08-22 22:40:00,1.20161,1.20165,1.20158,1.20162,90999999.0
2005-08-22 22:41:00,1.20162,1.20173,1.20157,1.20173,136500000.0
2005-08-22 22:42:00,1.20184,1.20186,1.2018,1.20184,67600000.0
2005-08-22 22:43:00,1.20173,1.20178,1.20146,1.20178,268800000.0
2005-08-22 22:44:00,1.2018,1.20185,1.20175,1.20175,92500000.0
2005-08-22 22:45:00,1.20175,1.2018,1.20175,1.2018,23000001.0
2005-08-22 22:46:00,1.20182,1.20182,1.2017,1.2018,80500001.0
2005-08-22 22:47:00,1.20164,1.20164,1.20151,1.20151,1400000.0
2005-08-22 22:48:00,1.20152,1.20158,1.20148,1.20148,105099998.0
2005-08-22 22:49:00,1.20151,1.20152,1.20119,1.20129,62200000.0
2005-08-22 22:50:00,1.2014,1.20145,1.20135,1.20135,39199999.0
2005-08-22 22:51:00,1.20152,1.20175,1.20151,1.20175,96100003.0
2005-08-22 22:52:00,1.20175,1.2018,1.2017,1.2017,168900001.0
2005-08-22 22:53:00,1.20174,1.20185,1.20172,1.20183,257799993.0
2005-08-22 22:54:00,1.20186,1.20196,1.20186,1.20193,135200002.0
2005-08-22 22:55:00,1.20197,1.20216,1.20197,1.20204,289300002.0
2005-08-22 22:56:00,1.20205,1.20205,1.202,1.202,29600000.0
2005-08-22 22:57:00,1.2021,1.20215,1.2021,1.2021,112300000.0
2005-08-22 22:58:00,1.20218,1.20218,1.20205,1.20212,74399998.0
2005-08-22 22:59:00,1.20207,1.20211,1.20183,1.20189,141600002.0
2005-08-22 23:00:00,1.20139,1.20196,1.20123,1.20195,120699999.0
2005-08-22 23:01:00,1.2014,1.2018,1.20122,1.20166,89299999.0
2005-08-22 23:02:00,1.20175,1.20198,1.20158,1.20198,52499999.0
2005-08-22 23:03:00,1.20204,1.20209,1.20185,1.2019,120900000.0
2005-08-22 23:04:00,1.20188,1.20225,1.20186,1.20219,128100001.0
2005-08-22 23:05:00,1.20224,1.20224,1.20181,1.20185,138700000.0
2005-08-22 23:06:00,1.20199,1.20217,1.20182,1.20215,112699999.0
2005-08-22 23:07:00,1.20215,1.20215,1.20181,1.2019,79200001.0
2005-08-22 23:08:00,1.20198,1.20206,1.20156,1.20166,156400001.0
2005-08-22 23:09:00,1.20176,1.20196,1.20172,1.20191,69600001.0
2005-08-22 23:10:00,1.20171,1.20201,1.20167,1.20201,127899997.0
2005-08-22 23:11:00,1.20209,1.20209,1.20164,1.2019,88900000.0
2005-08-22 23:12:00,1.20176,1.20185,1.20165,1.20185,72899998.0
2005-08-22 23:13:00,1.20183,1.20183,1.20165,1.20175,58300000.0
2005-08-22 23:14:00,1.20182,1.20186,1.20162,1.20178,153299999.0
2005-08-22 23:15:00,1.20196,1.2021,1.20169,1.2021,137400003.0
2005-08-22 23:16:00,1.20208,1.20208,1.20144,1.20171,84000001.0
2005-08-22 23:17:00,1.20165,1.20192,1.20159,1.2016,157100000.0
2005-08-22 23:18:00,1.20207,1.20207,1.20194,1.20194,20800000.0
2005-08-22 23:19:00,1.20185,1.20187,1.20185,1.20187,28100000.0
2005-08-22 23:20:00,1.20175,1.20175,1.20175,1.20175,4000000.0
2005-08-22 23:21:00,1.20184,1.20191,1.20184,1.20191,7200000.0
2005-08-22 23:22:00,1.20193,1.20214,1.20187,1.20195,100599997.0
2005-08-22 23:23:00,1.20195,1.20206,1.20195,1.20195,43300000.0
2005-08-22 23:24:00,1.20195,1.20208,1.20191,1.20198,124700000.0
2005-08-22 23:25:00,1.20208,1.20208,1.20195,1.20195,145200002.0
2005-08-22 23:26:00,1.20195,1.20205,1.20192,1.202,104799998.0
2005-08-22 23:27:00,1.202,1.20205,1.20198,1.20202,55900000.0
2005-08-22 23:28:00,1.20199,1.20199,1.20178,1.20178,172600000.0
2005-08-22 23:29:00,1.20178,1.20178,1.20156,1.20159,53499999.0
2005-08-22 23:30:00,1.2016,1.20165,1.2016,1.2016,34300000.0
2005-08-22 23:31:00,1.20155,1.20172,1.20146,1.2015,190800002.0
2005-08-22 23:32:00,1.20161,1.20161,1.2015,1.2015,76300002.0
2005-08-22 23:33:00,1.20147,1.20155,1.20147,1.20155,80700000.0
2005-08-22 23:34:00,1.20148,1.20153,1.20138,1.20153,172599998.0
2005-08-22 23:35:00,1.2014,1.20153,1.2014,1.2015,49600001.0
2005-08-22 23:36:00,1.20149,1.20156,1.20149,1.20156,17600000.0
2005-08-22 23:37:00,1.20165,1.2017,1.20165,1.2017,28300000.0
2005-08-22 23:38:00,1.20162,1.20175,1.20162,1.2017,52900000.0
2005-08-22 23:39:00,1.20165,1.20166,1.20163,1.20163,41899999.0
2005-08-22 23:40:00,1.20133,1.2016,1.20133,1.20158,63000000.0
2005-08-22 23:41:00,1.2016,1.20165,1.20155,1.20155,120000001.0
2005-08-22 23:42:00,1.2016,1.20165,1.20152,1.2016,110200000.0
2005-08-22 23:43:00,1.2016,1.20165,1.2016,1.2016,46600002.0
2005-08-22 23:44:00,1.2016,1.20165,1.20155,1.20158,208799999.0
2005-08-22 23:45:00,1.20153,1.20153,1.20138,1.20142,47900000.0
2005-08-22 23:46:00,1.20155,1.20155,1.20155,1.20155,100000.0
2005-08-22 23:47:00,1.2016,1.2016,1.2016,1.2016,27900000.0
2005-08-22 23:48:00,1.2016,1.2016,1.20155,1.20155,107900003.0
2005-08-22 23:49:00,1.20155,1.2016,1.20152,1.20155,63000000.0
2005-08-22 23:50:00,1.20165,1.20165,1.20165,1.20165,14300000.0
2005-08-22 23:51:00,1.20154,1.20164,1.20149,1.20152,75200000.0
2005-08-22 23:52:00,1.20152,1.2016,1.20152,1.20155,58800001.0
2005-08-22 23:53:00,1.20158,1.20165,1.20155,1.2016,82300000.0
2005-08-22 23:54:00,1.2016,1.2016,1.2016,1.2016,43200000.0
2005-08-22 23:55:00,1.20155,1.20168,1.20155,1.20168,129699999.0
2005-08-22 23:56:00,1.20152,1.2016,1.20152,1.20155,75199999.0
2005-08-22 23:57:00,1.20155,1.20155,1.20155,1.20155,5600000.0
2005-08-22 23:58:00,1.20155,1.20165,1.20152,1.20163,30000000.0
2005-08-22 23:59:00,1.20155,1.20158,1.20155,1.20158,4900000.0
2005-08-23 00:00:00,1.20165,1.20165,1.2016,1.2016,33400000.0
2005-08-23 00:01:00,1.20157,1.20162,1.20157,1.20162,38100000.0
2005-08-23 00:02:00,1.20162,1.20165,1.20155,1.20165,121400003.0
2005-08-23 00:03:00,1.20155,1.20165,1.20155,1.20165,18400000.0
2005-08-23 00:04:00,1.20161,1.20161,1.20146,1.20156,85500000.0
2005-08-23 00:05:00,1.20156,1.20161,1.20152,1.20158,64500000.0
2005-08-23 00:06:00,1.2015,1.20152,1.20147,1.20147,27100000.0
2005-08-23 00:07:00,1.2015,1.2015,1.20145,1.20145,47800001.0
2005-08-23 00:08:00,1.20155,1.20169,1.20155,1.20169,100799999.0
2005-08-23 00:09:00,1.2017,1.20175,1.20165,1.20175,133100002.0
2005-08-23 00:10:00,1.2017,1.20175,1.2017,1.2017,56000000.0
2005-08-23 00:11:00,1.2017,1.2017,1.20165,1.2017,67000001.0
2005-08-23 00:12:00,1.20172,1.20172,1.2015,1.20153,68700001.0
2005-08-23 00:13:00,1.2015,1.20155,1.20147,1.20155,78000003.0
2005-08-23 00:14:00,1.20149,1.20158,1.20147,1.20158,125499998.0
2005-08-23 00:15:00,1.20162,1.20172,1.20159,1.20168,112800002.0
2005-08-23 00:16:00,1.20167,1.20167,1.20156,1.20162,58100000.0
2005-08-23 00:17:00,1.20164,1.20179,1.20164,1.20179,165600002.0
2005-08-23 00:18:00,1.20172,1.20172,1.20152,1.20152,73299998.0
2005-08-23 00:19:00,1.2015,1.20155,1.20145,1.20155,96400001.0
2005-08-23 00:20:00,1.20151,1.20158,1.20145,1.20157,106500002.0
2005-08-23 00:21:00,1.2016,1.20165,1.20155,1.2016,68400000.0
2005-08-23 00:22:00,1.20165,1.20165,1.20152,1.20157,41499999.0
2005-08-23 00:23:00,1.2016,1.20165,1.20155,1.20165,162500001.0
2005-08-23 00:24:00,1.20165,1.20165,1.20155,1.2016,57200000.0
2005-08-23 00:25:00,1.20157,1.20165,1.20153,1.2016,72100000.0
2005-08-23 00:26:00,1.20158,1.20158,1.20147,1.20147,29500001.0
2005-08-23 00:27:00,1.2015,1.2015,1.20145,1.2015,133900000.0
2005-08-23 00:28:00,1.2015,1.2015,1.20145,1.2015,29599999.0
2005-08-23 00:29:00,1.20147,1.20155,1.20145,1.20145,120100001.0
2005-08-23 00:30:00,1.20145,1.2015,1.20142,1.20145,48600000.0
2005-08-23 00:31:00,1.2015,1.20155,1.20145,1.20145,77300001.0
2005-08-23 00:32:00,1.2015,1.2015,1.2015,1.2015,13500000.0
2005-08-23 00:33:00,1.20152,1.20156,1.20152,1.20156,19600000.0
2005-08-23 00:34:00,1.20167,1.20176,1.20161,1.20172,82799999.0
2005-08-23 00:35:00,1.20152,1.20152,1.2015,1.2015,1600000.0
2005-08-23 00:36:00,1.20144,1.20155,1.20133,1.20133,90500000.0
2005-08-23 00:37:00,1.20131,1.20136,1.20115,1.20136,29400000.0
2005-08-23 00:38:00,1.20135,1.2014,1.20132,1.20137,47000001.0
2005-08-23 00:39:00,1.20141,1.20141,1.20119,1.20127,38000000.0
2005-08-23 00:40:00,1.20137,1.20142,1.20137,1.2014,13600000.0
2005-08-23 00:41:00,1.20138,1.20147,1.20132,1.20141,62900000.0
2005-08-23 00:42:00,1.20141,1.20141,1.20134,1.20134,2800000.0
2005-08-23 00:43:00,1.20127,1.20152,1.20127,1.20152,84000002.0
2005-08-23 00:44:00,1.20145,1.20153,1.20145,1.2015,77400000.0
2005-08-23 00:45:00,1.2015,1.20153,1.20139,1.20143,106599999.0
2005-08-23 00:46:00,1.20142,1.20144,1.20127,1.20133,54700000.0
2005-08-23 00:47:00,1.2014,1.20145,1.20133,1.2014,79299999.0
2005-08-23 00:48:00,1.2014,1.20145,1.20135,1.20145,33700000.0
2005-08-23 00:49:00,1.20139,1.20142,1.20138,1.20141,80200000.0
2005-08-23 00:50:00,1.20155,1.20155,1.20147,1.2015,148800002.0
2005-08-23 00:51:00,1.20144,1.20145,1.20131,1.20131,25800000.0
2005-08-23 00:52:00,1.2014,1.2014,1.20135,1.2014,39100000.0
2005-08-23 00:53:00,1.20135,1.2014,1.20135,1.2014,39700000.0
2005-08-23 00:54:00,1.20145,1.20145,1.20135,1.20142,119500000.0
2005-08-23 00:55:00,1.2014,1.20145,1.20135,1.20135,102300000.0
2005-08-23 00:56:00,1.20136,1.20136,1.20125,1.20134,125099998.0
2005-08-23 00:57:00,1.2014,1.20145,1.20133,1.20142,107900002.0
2005-08-23 00:58:00,1.20116,1.20122,1.20108,1.20112,29400000.0
2005-08-23 00:59:00,1.20142,1.20153,1.20142,1.20148,77300001.0
2005-08-23 01:00:00,1.20118,1.20132,1.20118,1.20131,89600000.0
2005-08-23 01:01:00,1.20155,1.20155,1.20145,1.2015,84900000.0
2005-08-23 01:02:00,1.2015,1.20155,1.20145,1.2015,59799999.0
2005-08-23 01:03:00,1.20155,1.20155,1.20142,1.20155,64400000.0
2005-08-23 01:04:00,1.20155,1.20165,1.20155,1.20155,133600002.0
2005-08-23 01:05:00,1.20158,1.20161,1.2014,1.20159,131899999.0
2005-08-23 01:06:00,1.20155,1.20155,1.20155,1.20155,800000.0
2005-08-23 01:07:00,1.2016,1.2016,1.2016,1.2016,27600000.0
2005-08-23 01:08:00,1.20159,1.20163,1.20149,1.20163,118199999.0
2005-08-23 01:09:00,1.20152,1.20158,1.20152,1.20158,64699999.0
2005-08-23 01:10:00,1.20152,1.20152,1.20152,1.20152,7200000.0
2005-08-23 01:11:00,1.2015,1.2015,1.2015,1.2015,42299999.0
2005-08-23 01:12:00,1.2015,1.2015,1.2015,1.2015,16200001.0
2005-08-23 01:13:00,1.2015,1.2015,1.2015,1.2015,6800000.0
2005-08-23 01:14:00,1.20144,1.20147,1.20132,1.20144,89300002.0
2005-08-23 01:15:00,1.2015,1.2015,1.20145,1.20145,53400000.0
2005-08-23 01:16:00,1.20148,1.2015,1.20142,1.20145,112000000.0
2005-08-23 01:17:00,1.2015,1.2015,1.20145,1.2015,94599998.0
2005-08-23 01:18:00,1.20155,1.20155,1.20155,1.20155,10900000.0
2005-08-23 01:19:00,1.2015,1.2015,1.2015,1.2015,46700002.0
2005-08-23 01:20:00,1.20142,1.2015,1.20142,1.2015,54999999.0
2005-08-23 01:21:00,1.20148,1.2015,1.20145,1.20145,62900001.0
2005-08-23 01:22:00,1.20154,1.20154,1.20136,1.20136,51200001.0
2005-08-23 01:23:00,1.20125,1.20125,1.20117,1.20117,38299998.0
2005-08-23 01:24:00,1.20111,1.20111,1.20111,1.20111,40500001.0
2005-08-23 01:25:00,1.20131,1.20141,1.20129,1.20141,22700000.0
2005-08-23 01:26:00,1.20136,1.20136,1.20122,1.20122,43800000.0
2005-08-23 01:27:00,1.2011,1.2011,1.20103,1.20105,70600001.0
2005-08-23 01:28:00,1.20126,1.20127,1.20126,1.20127,15300000.0
2005-08-23 01:29:00,1.20145,1.20145,1.20133,1.2014,84400001.0
2005-08-23 01:30:00,1.20133,1.20135,1.20133,1.20135,8000000.0
2005-08-23 01:31:00,1.2014,1.2014,1.20135,1.2014,8300000.0
2005-08-23 01:32:00,1.2014,1.20145,1.2014,1.20145,55400000.0
2005-08-23 01:33:00,1.20142,1.20146,1.20142,1.20146,28100000.0
2005-08-23 01:34:00,1.20161,1.20164,1.20161,1.20164,23999999.0
2005-08-23 01:35:00,1.20182,1.20182,1.20168,1.20172,51199999.0
2005-08-23 01:36:00,1.20203,1.20205,1.20192,1.20195,221900002.0
2005-08-23 01:37:00,1.20197,1.20216,1.20196,1.20197,118000001.0
2005-08-23 01:38:00,1.20207,1.20213,1.20176,1.20189,146500000.0
2005-08-23 01:39:00,1.20198,1.20205,1.20198,1.20205,69700002.0
2005-08-23 01:40:00,1.2019,1.20203,1.2019,1.20203,62599998.0
2005-08-23 01:41:00,1.20205,1.20205,1.20202,1.20202,23100000.0
2005-08-23 01:42:00,1.20194,1.20194,1.20178,1.2018,105500003.0
2005-08-23 01:43:00,1.20178,1.20181,1.20176,1.20181,2400000.0
2005-08-23 01:44:00,1.20155,1.20155,1.20132,1.20132,37600000.0
2005-08-23 01:45:00,1.20131,1.20139,1.20131,1.20139,2500000.0
2005-08-23 01:46:00,1.20145,1.20155,1.20145,1.2015,30599999.0
2005-08-23 01:47:00,1.20153,1.20153,1.20153,1.20153,800000.0
2005-08-23 01:48:00,1.20155,1.20155,1.20148,1.2015,19400000.0
2005-08-23 01:49:00,1.20159,1.2017,1.20159,1.20167,52900002.0
2005-08-23 01:50:00,1.20178,1.20197,1.20178,1.20187,84300000.0
2005-08-23 01:51:00,1.20189,1.20189,1.20178,1.20178,35200000.0
2005-08-23 01:52:00,1.20181,1.20192,1.20178,1.20192,31000000.0
2005-08-23 01:53:00,1.20188,1.202,1.20186,1.20197,42499999.0
2005-08-23 01:54:00,1.202,1.202,1.20195,1.202,38400000.0
2005-08-23 01:55:00,1.20191,1.20211,1.20191,1.20211,37500000.0
2005-08-23 01:56:00,1.20208,1.20222,1.20208,1.20213,100600000.0
2005-08-23 01:57:00,1.20215,1.20219,1.20197,1.20219,90000000.0
2005-08-23 01:58:00,1.2023,1.2023,1.20222,1.20222,21500000.0
2005-08-23 01:59:00,1.20221,1.20224,1.20221,1.20224,27999999.0
2005-08-23 02:00:00,1.20219,1.20233,1.20219,1.20227,168599996.0
2005-08-23 02:01:00,1.2023,1.2023,1.20212,1.20213,31100000.0
2005-08-23 02:02:00,1.20195,1.2021,1.2019,1.20193,115499997.0
2005-08-23 02:03:00,1.20192,1.202,1.20187,1.202,79800000.0
2005-08-23 02:04:00,1.20198,1.20202,1.20195,1.20202,54190001.0
2005-08-23 02:05:00,1.20213,1.20214,1.20196,1.20214,125800003.0
2005-08-23 02:06:00,1.20209,1.20228,1.20209,1.20228,77600000.0
2005-08-23 02:07:00,1.20239,1.20242,1.20234,1.20235,50400001.0
2005-08-23 02:08:00,1.20237,1.20237,1.20227,1.20227,73800000.0
2005-08-23 02:09:00,1.20234,1.20234,1.20231,1.20231,61800001.0
2005-08-23 02:10:00,1.2024,1.2025,1.2024,1.2024,92100001.0
2005-08-23 02:11:00,1.2024,1.2024,1.20235,1.2024,63700001.0
2005-08-23 02:12:00,1.2023,1.20233,1.2023,1.20233,58900000.0
2005-08-23 02:13:00,1.2023,1.2023,1.2023,1.2023,8700000.0
2005-08-23 02:14:00,1.2023,1.2023,1.2023,1.2023,43799999.0
2005-08-23 02:15:00,1.20235,1.20235,1.20225,1.20235,74300001.0
2005-08-23 02:16:00,1.20233,1.20237,1.20233,1.20237,8500000.0
2005-08-23 02:17:00,1.20245,1.20245,1.20242,1.20242,41600000.0
2005-08-23 02:18:00,1.20235,1.20235,1.20235,1.20235,2400000.0
2005-08-23 02:19:00,1.20231,1.20247,1.2023,1.20247,121499999.0
2005-08-23 02:20:00,1.2023,1.2023,1.20211,1.2023,62000000.0
2005-08-23 02:21:00,1.20245,1.2025,1.20245,1.2025,8800000.0
2005-08-23 02:22:00,1.20245,1.20248,1.2022,1.20248,106099999.0
2005-08-23 02:23:00,1.20247,1.20257,1.2024,1.20249,98299999.0
2005-08-23 02:24:00,1.2024,1.2024,1.20235,1.20235,35200000.0
2005-08-23 02:25:00,1.20235,1.20242,1.20235,1.20242,42100000.0
2005-08-23 02:26:00,1.2024,1.2024,1.20235,1.20235,37700000.0
2005-08-23 02:27:00,1.20233,1.20233,1.20227,1.20227,47800001.0
2005-08-23 02:28:00,1.20227,1.20233,1.20227,1.20233,52800001.0
2005-08-23 02:29:00,1.20235,1.20245,1.20233,1.2024,132400001.0
2005-08-23 02:30:00,1.20242,1.20242,1.2024,1.2024,126500000.0
2005-08-23 02:31:00,1.20221,1.20221,1.20206,1.20215,96600002.0
2005-08-23 02:32:00,1.20245,1.20245,1.2024,1.2024,34200000.0
2005-08-23 02:33:00,1.20245,1.20245,1.2024,1.2024,54500002.0
2005-08-23 02:34:00,1.20236,1.20238,1.20232,1.20232,102400002.0
2005-08-23 02:35:00,1.20235,1.20242,1.20225,1.20227,70600000.0
2005-08-23 02:36:00,1.2023,1.2023,1.2023,1.2023,36000001.0
2005-08-23 02:37:00,1.20231,1.20258,1.20231,1.20246,127099999.0
2005-08-23 02:38:00,1.20245,1.2025,1.20245,1.2025,41400000.0
2005-08-23 02:39:00,1.20249,1.20252,1.20236,1.20248,91800000.0
2005-08-23 02:40:00,1.20252,1.20258,1.20248,1.20258,35100001.0
2005-08-23 02:41:00,1.20254,1.20254,1.20251,1.20251,46899999.0
2005-08-23 02:42:00,1.20259,1.20269,1.20259,1.20267,62800000.0
2005-08-23 02:43:00,1.20267,1.20267,1.20256,1.20261,202800003.0
2005-08-23 02:44:00,1.20255,1.2026,1.20255,1.2026,49800001.0
2005-08-23 02:45:00,1.20257,1.20272,1.20257,1.20272,11200000.0
2005-08-23 02:46:00,1.20265,1.20265,1.20265,1.20265,2400000.0
2005-08-23 02:47:00,1.20272,1.20272,1.20271,1.20271,56599998.0
2005-08-23 02:48:00,1.20283,1.20285,1.20275,1.2028,55999999.0
2005-08-23 02:49:00,1.20289,1.20289,1.20286,1.20286,9800000.0
2005-08-23 02:50:00,1.20288,1.20288,1.20288,1.20288,2400000.0
2005-08-23 02:51:00,1.20292,1.20309,1.20281,1.20302,70499999.0
2005-08-23 02:52:00,1.2031,1.2031,1.20305,1.20305,20900000.0
2005-08-23 02:53:00,1.20301,1.2032,1.20301,1.2032,69500000.0
2005-08-23 02:54:00,1.20332,1.20364,1.20332,1.20364,90000002.0
2005-08-23 02:55:00,1.20353,1.20353,1.2034,1.2034,84200001.0
2005-08-23 02:56:00,1.2031,1.2032,1.20307,1.20311,81800000.0
2005-08-23 02:57:00,1.20292,1.20292,1.20275,1.20288,161500001.0
2005-08-23 02:58:00,1.2028,1.2028,1.20255,1.20255,4000000.0
2005-08-23 02:59:00,1.20247,1.20297,1.20247,1.20286,69400000.0
2005-08-23 03:00:00,1.20294,1.2031,1.20291,1.2031,59499999.0
2005-08-23 03:01:00,1.2031,1.2031,1.2031,1.2031,32200000.0
2005-08-23 03:02:00,1.20316,1.20332,1.20309,1.20332,108400001.0
2005-08-23 03:03:00,1.20334,1.20339,1.20325,1.20339,97500001.0
2005-08-23 03:04:00,1.20347,1.20351,1.20328,1.20328,147900001.0
2005-08-23 03:05:00,1.20325,1.20331,1.20319,1.20323,85800000.0
2005-08-23 03:06:00,1.20325,1.20328,1.20316,1.20326,81300000.0
2005-08-23 03:07:00,1.20328,1.20328,1.20328,1.20328,4800000.0
2005-08-23 03:08:00,1.2033,1.2033,1.20325,1.20325,17700000.0
2005-08-23 03:09:00,1.2033,1.20335,1.20325,1.2033,69400002.0
2005-08-23 03:10:00,1.20324,1.20324,1.20324,1.20324,75100003.0
2005-08-23 03:11:00,1.20337,1.20337,1.20333,1.20333,24900000.0
2005-08-23 03:12:00,1.20352,1.20359,1.20352,1.20359,80000002.0
2005-08-23 03:13:00,1.20367,1.20367,1.20352,1.20355,49700000.0
2005-08-23 03:14:00,1.20356,1.20356,1.20345,1.20345,190500002.0
2005-08-23 03:15:00,1.20351,1.20353,1.20344,1.20344,86900000.0
2005-08-23 03:16:00,1.2035,1.20358,1.2035,1.20358,19300000.0
2005-08-23 03:17:00,1.2035,1.20353,1.20339,1.20344,91999998.0
2005-08-23 03:18:00,1.20355,1.20355,1.20342,1.20353,78200000.0
2005-08-23 03:19:00,1.20345,1.2035,1.20345,1.2035,39200000.0
2005-08-23 03:20:00,1.20352,1.20352,1.20328,1.20328,132400002.0
2005-08-23 03:21:00,1.20325,1.20341,1.20324,1.20341,85399998.0
2005-08-23 03:22:00,1.2034,1.2034,1.20332,1.2034,68099999.0
2005-08-23 03:23:00,1.20315,1.20324,1.20309,1.20309,127800001.0
2005-08-23 03:24:00,1.20317,1.2033,1.20302,1.20321,149299999.0
2005-08-23 03:25:00,1.20339,1.20341,1.20333,1.20336,59400000.0
2005-08-23 03:26:00,1.20336,1.20346,1.20329,1.20346,71099999.0
2005-08-23 03:27:00,1.20348,1.2035,1.20348,1.2035,29000000.0
2005-08-23 03:28:00,1.20354,1.20356,1.20354,1.20356,15300000.0
2005-08-23 03:29:00,1.20357,1.20357,1.20343,1.20344,84700000.0
2005-08-23 03:30:00,1.2035,1.20358,1.20345,1.20345,78800001.0
2005-08-23 03:31:00,1.20345,1.2035,1.2034,1.2035,27400000.0
2005-08-23 03:32:00,1.20353,1.20357,1.20349,1.20352,175000001.0
2005-08-23 03:33:00,1.20333,1.20343,1.20315,1.20343,84600001.0
2005-08-23 03:34:00,1.2035,1.20363,1.20344,1.20353,50300000.0
2005-08-23 03:35:00,1.20355,1.2036,1.20355,1.2036,42299999.0
2005-08-23 03:36:00,1.20352,1.20365,1.20352,1.20365,39100000.0
2005-08-23 03:37:00,1.2036,1.2036,1.2036,1.2036,11200000.0
2005-08-23 03:38:00,1.20355,1.20355,1.20333,1.20342,47500000.0
2005-08-23 03:39:00,1.2035,1.20355,1.20348,1.2035,46100000.0
2005-08-23 03:40:00,1.20345,1.20355,1.20345,1.2035,85200001.0
2005-08-23 03:41:00,1.2035,1.20355,1.20345,1.20355,22900000.0
2005-08-23 03:42:00,1.20349,1.20356,1.20349,1.20356,4200000.0
2005-08-23 03:43:00,1.20368,1.20376,1.20362,1.20362,114500000.0
2005-08-23 03:44:00,1.2037,1.2037,1.20363,1.20363,36300001.0
2005-08-23 03:45:00,1.20368,1.20375,1.20365,1.20365,71899999.0
2005-08-23 03:46:00,1.2037,1.20373,1.2037,1.20373,23100001.0
2005-08-23 03:47:00,1.20375,1.20378,1.2037,1.20372,77099999.0
2005-08-23 03:48:00,1.20365,1.20372,1.20365,1.20365,140000001.0
2005-08-23 03:49:00,1.20367,1.20367,1.20357,1.20357,55000000.0
2005-08-23 03:50:00,1.20359,1.20371,1.20359,1.20371,23100000.0
2005-08-23 03:51:00,1.2037,1.2037,1.2037,1.2037,33500000.0
2005-08-23 03:52:00,1.20365,1.20365,1.20365,1.20365,3200000.0
2005-08-23 03:53:00,1.20375,1.20375,1.20365,1.20375,70200000.0
2005-08-23 03:54:00,1.2037,1.2037,1.20365,1.2037,89100000.0
2005-08-23 03:55:00,1.20356,1.20362,1.20347,1.20362,87900000.0
2005-08-23 03:56:00,1.20362,1.20375,1.20362,1.20365,40400001.0
2005-08-23 03:57:00,1.2037,1.2037,1.2037,1.2037,800000.0
2005-08-23 03:58:00,1.2036,1.20375,1.2036,1.20375,78100000.0
2005-08-23 03:59:00,1.20375,1.20375,1.20375,1.20375,21600000.0
2005-08-23 04:00:00,1.20368,1.20377,1.20368,1.20377,10100000.0
2005-08-23 04:01:00,1.20375,1.20375,1.20362,1.20362,67899999.0
2005-08-23 04:02:00,1.20375,1.20375,1.20375,1.20375,20699999.0
2005-08-23 04:03:00,1.20365,1.20365,1.20365,1.20365,14400000.0
2005-08-23 04:04:00,1.20375,1.20375,1.20365,1.20365,13700000.0
2005-08-23 04:05:00,1.2037,1.2037,1.2037,1.2037,31100000.0
2005-08-23 04:06:00,1.20334,1.20351,1.20323,1.20332,72200001.0
2005-08-23 04:07:00,1.2037,1.2037,1.20362,1.20368,44299999.0
2005-08-23 04:08:00,1.20359,1.20366,1.20359,1.20366,21200000.0
2005-08-23 04:09:00,1.20366,1.2038,1.20366,1.2038,74100002.0
2005-08-23 04:10:00,1.20375,1.2038,1.2037,1.2038,150099998.0
2005-08-23 04:11:00,1.20375,1.2038,1.20375,1.2038,38700001.0
2005-08-23 04:12:00,1.20382,1.20385,1.20375,1.2038,62800000.0
2005-08-23 04:13:00,1.20385,1.20385,1.2038,1.2038,37500001.0
2005-08-23 04:14:00,1.2038,1.20385,1.20375,1.20375,84500001.0
2005-08-23 04:15:00,1.20375,1.20375,1.20375,1.20375,800000.0
2005-08-23 04:16:00,1.20375,1.2038,1.20375,1.2038,89799999.0
2005-08-23 04:17:00,1.2037,1.20378,1.2037,1.20376,139200001.0
2005-08-23 04:18:00,1.2038,1.20382,1.2038,1.20382,1700000.0
2005-08-23 04:19:00,1.20375,1.20385,1.2036,1.2036,47600000.0
2005-08-23 04:20:00,1.20385,1.20385,1.2038,1.2038,52600000.0
2005-08-23 04:21:00,1.20375,1.2038,1.2037,1.20378,120199998.0
2005-08-23 04:22:00,1.20375,1.20385,1.20372,1.20382,97200002.0
2005-08-23 04:23:00,1.2038,1.2038,1.20375,1.20375,71200001.0
2005-08-23 04:24:00,1.20375,1.20385,1.20375,1.20375,67000000.0
2005-08-23 04:25:00,1.2038,1.2038,1.2038,1.2038,16900000.0
2005-08-23 04:26:00,1.20375,1.20375,1.20375,1.20375,4000000.0
2005-08-23 04:27:00,1.20383,1.20385,1.2037,1.20385,40400000.0
2005-08-23 04:28:00,1.2037,1.2037,1.2037,1.2037,1600000.0
2005-08-23 04:29:00,1.20375,1.20375,1.20358,1.20365,64700000.0
2005-08-23 04:30:00,1.20365,1.20375,1.20365,1.20375,12400000.0
2005-08-23 04:31:00,1.20375,1.20375,1.20365,1.2037,32500000.0
2005-08-23 04:32:00,1.20362,1.20372,1.20362,1.2037,97600001.0
2005-08-23 04:33:00,1.20365,1.2037,1.2036,1.20365,110100000.0
2005-08-23 04:34:00,1.20373,1.20392,1.20371,1.20389,116900000.0
2005-08-23 04:35:00,1.20385,1.20385,1.20377,1.20377,17100000.0
2005-08-23 04:36:00,1.20322,1.20322,1.2024,1.20313,126600000.0
2005-08-23 04:37:00,1.20338,1.20355,1.20338,1.20355,24700000.0
2005-08-23 04:38:00,1.20363,1.20378,1.20363,1.20378,148300001.0
2005-08-23 04:39:00,1.20374,1.20379,1.2036,1.20362,73500000.0
2005-08-23 04:40:00,1.20363,1.20374,1.20363,1.20367,77500001.0
2005-08-23 04:41:00,1.20345,1.20352,1.20335,1.20337,81400000.0
2005-08-23 04:42:00,1.2037,1.2037,1.2037,1.2037,64600000.0
2005-08-23 04:43:00,1.20368,1.20375,1.2036,1.2037,73600001.0
2005-08-23 04:44:00,1.2037,1.2037,1.2037,1.2037,16700000.0
2005-08-23 04:45:00,1.20365,1.20365,1.20365,1.20365,33500000.0
2005-08-23 04:46:00,1.2037,1.20372,1.20365,1.2037,82400000.0
2005-08-23 04:47:00,1.20365,1.20376,1.20365,1.20375,129200000.0
2005-08-23 04:48:00,1.20378,1.20378,1.20368,1.20368,36899999.0
2005-08-23 04:49:00,1.2037,1.2037,1.20362,1.20365,120600001.0
2005-08-23 04:50:00,1.20367,1.20384,1.20367,1.20375,25500000.0
2005-08-23 04:51:00,1.20385,1.20385,1.20375,1.2038,34500000.0
2005-08-23 04:52:00,1.20382,1.20387,1.20374,1.20385,63000000.0
2005-08-23 04:53:00,1.20387,1.20395,1.20385,1.2039,54900002.0
2005-08-23 04:54:00,1.20388,1.20388,1.20379,1.20382,60799999.0
2005-08-23 04:55:00,1.20375,1.20389,1.20375,1.20389,142899999.0
2005-08-23 04:56:00,1.2039,1.20395,1.20382,1.20395,117199999.0
2005-08-23 04:57:00,1.20395,1.20395,1.20385,1.2039,75000000.0
2005-08-23 04:58:00,1.20363,1.20377,1.20355,1.20369,96789999.0
2005-08-23 04:59:00,1.20387,1.2039,1.20382,1.20387,89499998.0
2005-08-23 05:00:00,1.20386,1.20386,1.20374,1.20374,30499999.0
2005-08-23 05:01:00,1.20379,1.20379,1.20367,1.20372,107599999.0
2005-08-23 05:02:00,1.20364,1.20378,1.20293,1.20293,115100003.0
2005-08-23 05:03:00,1.20372,1.20375,1.20372,1.20375,22800000.0
2005-08-23 05:04:00,1.20348,1.20387,1.20341,1.20341,189500002.0
2005-08-23 05:05:00,1.20374,1.20374,1.20371,1.20371,7300000.0
2005-08-23 05:06:00,1.2038,1.20388,1.2038,1.20388,46400000.0
2005-08-23 05:07:00,1.20398,1.20398,1.2037,1.2037,79500000.0
2005-08-23 05:08:00,1.2036,1.2036,1.2036,1.2036,40099998.0
2005-08-23 05:09:00,1.20364,1.20379,1.20347,1.20347,152199999.0
2005-08-23 05:10:00,1.20347,1.20372,1.20347,1.20368,122700001.0
2005-08-23 05:11:00,1.20369,1.20369,1.20358,1.20358,20700000.0
2005-08-23 05:12:00,1.20363,1.20368,1.20363,1.20368,37500000.0
2005-08-23 05:13:00,1.20362,1.20378,1.20362,1.20375,152899998.0
2005-08-23 05:14:00,1.20384,1.20388,1.2038,1.20388,48000002.0
2005-08-23 05:15:00,1.20385,1.2039,1.20383,1.20383,54700000.0
2005-08-23 05:16:00,1.20398,1.20403,1.20389,1.20395,70500000.0
2005-08-23 05:17:00,1.204,1.20402,1.20395,1.20395,48000000.0
2005-08-23 05:18:00,1.20398,1.20405,1.20398,1.204,88500000.0
2005-08-23 05:19:00,1.204,1.204,1.20392,1.20392,61399999.0
2005-08-23 05:20:00,1.20408,1.20408,1.20395,1.204,81100002.0
2005-08-23 05:21:00,1.204,1.204,1.204,1.204,17500001.0
2005-08-23 05:22:00,1.204,1.204,1.20395,1.204,34999999.0
2005-08-23 05:23:00,1.20398,1.20405,1.20395,1.20398,76899998.0
2005-08-23 05:24:00,1.20398,1.20401,1.20393,1.20393,82400000.0
2005-08-23 05:25:00,1.20396,1.20396,1.20386,1.20386,13800000.0
2005-08-23 05:26:00,1.20392,1.20398,1.20392,1.20392,33299999.0
2005-08-23 05:27:00,1.20395,1.204,1.20395,1.204,5500000.0
2005-08-23 05:28:00,1.20397,1.20397,1.20393,1.20393,50700000.0
2005-08-23 05:29:00,1.20392,1.20398,1.2039,1.2039,63599999.0
2005-08-23 05:30:00,1.20382,1.2039,1.20382,1.20385,66400000.0
2005-08-23 05:31:00,1.20364,1.20375,1.20354,1.20362,131100000.0
2005-08-23 05:32:00,1.20397,1.20404,1.20385,1.20387,93800000.0
2005-08-23 05:33:00,1.2038,1.2038,1.2038,1.2038,44100000.0
2005-08-23 05:34:00,1.20372,1.20376,1.20366,1.20366,73400001.0
2005-08-23 05:35:00,1.20347,1.20347,1.203,1.20326,93700002.0
2005-08-23 05:36:00,1.20335,1.20343,1.20327,1.20343,90600000.0
2005-08-23 05:37:00,1.20335,1.2034,1.20335,1.2034,2400000.0
2005-08-23 05:38:00,1.2034,1.20345,1.2033,1.2033,34200000.0
2005-08-23 05:39:00,1.2034,1.20345,1.20335,1.20345,118399999.0
2005-08-23 05:40:00,1.20343,1.20368,1.20343,1.20368,132499999.0
2005-08-23 05:41:00,1.20373,1.20375,1.2037,1.20375,86100002.0
2005-08-23 05:42:00,1.20375,1.20375,1.2037,1.2037,57600000.0
2005-08-23 05:43:00,1.20359,1.20371,1.20359,1.20371,3300000.0
2005-08-23 05:44:00,1.20339,1.20339,1.20296,1.20314,142299997.0
2005-08-23 05:45:00,1.20315,1.2034,1.20315,1.2034,113800001.0
2005-08-23 05:46:00,1.2035,1.20355,1.2035,1.20355,81000003.0
2005-08-23 05:47:00,1.2035,1.20352,1.20342,1.2035,95100000.0
2005-08-23 05:48:00,1.20345,1.2035,1.20345,1.2035,5000000.0
2005-08-23 05:49:00,1.20352,1.20361,1.20352,1.20361,41600000.0
2005-08-23 05:50:00,1.2033,1.20339,1.20324,1.20334,113100001.0
2005-08-23 05:51:00,1.2035,1.20365,1.2035,1.20355,107300001.0
2005-08-23 05:52:00,1.20365,1.20365,1.20352,1.20352,81100000.0
2005-08-23 05:53:00,1.20334,1.20356,1.2032,1.20356,77800000.0
2005-08-23 05:54:00,1.20362,1.20368,1.20362,1.20362,71100002.0
2005-08-23 05:55:00,1.2036,1.20362,1.20355,1.20362,93499998.0
2005-08-23 05:56:00,1.20357,1.2036,1.20357,1.2036,38399999.0
2005-08-23 05:57:00,1.20365,1.20371,1.20362,1.20362,75700001.0
2005-08-23 05:58:00,1.20342,1.20349,1.20313,1.20327,99699999.0
2005-08-23 05:59:00,1.20355,1.20355,1.20355,1.20355,16700000.0
2005-08-23 06:00:00,1.20358,1.20358,1.20355,1.20358,58400000.0
2005-08-23 06:01:00,1.2036,1.20365,1.2035,1.2036,63199998.0
2005-08-23 06:02:00,1.20355,1.20365,1.2035,1.20355,62400000.0
2005-08-23 06:03:00,1.20355,1.20362,1.20355,1.2036,123700001.0
2005-08-23 06:04:00,1.20354,1.20354,1.20346,1.20346,106700001.0
2005-08-23 06:05:00,1.20365,1.20365,1.20352,1.20355,91100001.0
2005-08-23 06:06:00,1.2036,1.2036,1.20355,1.20355,64500001.0
2005-08-23 06:07:00,1.20365,1.20365,1.20355,1.20357,58800000.0
2005-08-23 06:08:00,1.20362,1.2037,1.20362,1.2037,75900000.0
2005-08-23 06:09:00,1.2037,1.2037,1.20365,1.20365,39800000.0
2005-08-23 06:10:00,1.20372,1.20372,1.20331,1.20335,30800000.0
2005-08-23 06:11:00,1.20325,1.20335,1.20325,1.20328,132300000.0
2005-08-23 06:12:00,1.20318,1.20328,1.20312,1.20328,71999999.0
2005-08-23 06:13:00,1.20345,1.2035,1.20345,1.2035,18300000.0
2005-08-23 06:14:00,1.2038,1.2038,1.20375,1.2038,24800000.0
2005-08-23 06:15:00,1.20359,1.20366,1.20342,1.20362,111400001.0
2005-08-23 06:16:00,1.2038,1.20385,1.20375,1.20383,23000000.0
2005-08-23 06:17:00,1.2038,1.20385,1.20375,1.2038,109200000.0
2005-08-23 06:18:00,1.20382,1.20388,1.20375,1.2038,71300000.0
2005-08-23 06:19:00,1.20385,1.20385,1.20377,1.2038,58900000.0
2005-08-23 06:20:00,1.20377,1.2038,1.20377,1.2038,92399999.0
2005-08-23 06:21:00,1.20369,1.20369,1.2035,1.20368,80899999.0
2005-08-23 06:22:00,1.20373,1.20381,1.20372,1.20381,88400000.0
2005-08-23 06:23:00,1.20375,1.2038,1.20375,1.2038,116200000.0
2005-08-23 06:24:00,1.2038,1.20383,1.20375,1.2038,46900001.0
2005-08-23 06:25:00,1.20375,1.20375,1.2036,1.2036,26700000.0
2005-08-23 06:26:00,1.20378,1.20388,1.20375,1.20375,71200002.0
2005-08-23 06:27:00,1.2038,1.2038,1.20375,1.20378,37400000.0
2005-08-23 06:28:00,1.20356,1.20363,1.20346,1.20348,81400000.0
2005-08-23 06:29:00,1.20375,1.20385,1.20375,1.2038,190900005.0
2005-08-23 06:30:00,1.20382,1.20382,1.20382,1.20382,32799999.0
2005-08-23 06:31:00,1.20375,1.2039,1.20375,1.20375,130800000.0
2005-08-23 06:32:00,1.2038,1.2038,1.2038,1.2038,42200000.0
2005-08-23 06:33:00,1.2038,1.2038,1.2037,1.2037,60800001.0
2005-08-23 06:34:00,1.20378,1.2038,1.20377,1.2038,75200001.0
2005-08-23 06:35:00,1.20375,1.20385,1.20375,1.20375,121999999.0
2005-08-23 06:36:00,1.20371,1.20387,1.20371,1.2038,19100000.0
2005-08-23 06:37:00,1.20389,1.20389,1.2038,1.20382,63400000.0
2005-08-23 06:38:00,1.20388,1.20388,1.2038,1.2038,60899999.0
2005-08-23 06:39:00,1.20346,1.20368,1.20341,1.20362,155300001.0
2005-08-23 06:40:00,1.20385,1.20385,1.20375,1.20383,140199998.0
2005-08-23 06:41:00,1.2038,1.20383,1.20372,1.2038,105499999.0
2005-08-23 06:42:00,1.2038,1.20385,1.20372,1.2038,113900000.0
2005-08-23 06:43:00,1.20378,1.20388,1.20378,1.20388,56999999.0
2005-08-23 06:44:00,1.20385,1.20401,1.20385,1.20394,64600000.0
2005-08-23 06:45:00,1.20397,1.20397,1.20385,1.20385,71700001.0
2005-08-23 06:46:00,1.20392,1.20399,1.20381,1.20383,73000000.0
2005-08-23 06:47:00,1.20375,1.20385,1.20375,1.2038,131899998.0
2005-08-23 06:48:00,1.20381,1.20391,1.2038,1.20391,55800001.0
2005-08-23 06:49:00,1.20385,1.20385,1.20385,1.20385,12100000.0
2005-08-23 06:50:00,1.2039,1.20392,1.20385,1.2039,59100001.0
2005-08-23 06:51:00,1.20388,1.2039,1.2036,1.2039,129099999.0
2005-08-23 06:52:00,1.2039,1.20395,1.2038,1.20385,89900001.0
2005-08-23 06:53:00,1.20388,1.20388,1.20388,1.20388,3200000.0
2005-08-23 06:54:00,1.2039,1.2039,1.2039,1.2039,41799998.0
2005-08-23 06:55:00,1.20395,1.20395,1.2039,1.2039,69300001.0
2005-08-23 06:56:00,1.20368,1.20375,1.20368,1.20372,30700000.0
2005-08-23 06:57:00,1.2039,1.2039,1.20385,1.20385,49500000.0
2005-08-23 06:58:00,1.2039,1.2039,1.2039,1.2039,37200001.0
2005-08-23 06:59:00,1.2038,1.20398,1.2038,1.20383,135700000.0
2005-08-23 07:00:00,1.20375,1.2038,1.20375,1.20375,69600000.0
2005-08-23 07:01:00,1.20388,1.20388,1.20383,1.20385,126499999.0
2005-08-23 07:02:00,1.2039,1.2039,1.20382,1.20382,45400002.0
2005-08-23 07:03:00,1.20395,1.20395,1.20385,1.2039,43800000.0
2005-08-23 07:04:00,1.20382,1.20386,1.2037,1.20386,143800000.0
2005-08-23 07:05:00,1.20382,1.2039,1.20382,1.2039,7200000.0
2005-08-23 07:06:00,1.20395,1.20395,1.20385,1.2039,22100000.0
2005-08-23 07:07:00,1.20394,1.204,1.20394,1.20394,32699999.0
2005-08-23 07:08:00,1.20395,1.20395,1.20395,1.20395,11100000.0
2005-08-23 07:09:00,1.20395,1.20405,1.20395,1.20395,120000001.0
2005-08-23 07:10:00,1.204,1.20403,1.204,1.20403,16700000.0
2005-08-23 07:11:00,1.204,1.204,1.204,1.204,6400000.0
2005-08-23 07:12:00,1.20395,1.20405,1.20395,1.20398,101399999.0
2005-08-23 07:13:00,1.204,1.20405,1.20392,1.204,78200000.0
2005-08-23 07:14:00,1.20395,1.204,1.20395,1.20397,65700001.0
2005-08-23 07:15:00,1.20391,1.20391,1.20371,1.20371,122800002.0
2005-08-23 07:16:00,1.204,1.20405,1.2039,1.20395,94999998.0
2005-08-23 07:17:00,1.20397,1.204,1.20397,1.204,23900000.0
2005-08-23 07:18:00,1.20395,1.204,1.20395,1.204,113200000.0
2005-08-23 07:19:00,1.20395,1.204,1.20395,1.204,34200000.0
2005-08-23 07:20:00,1.20395,1.204,1.20395,1.204,35300000.0
2005-08-23 07:21:00,1.20408,1.20418,1.20407,1.20418,121100000.0
2005-08-23 07:22:00,1.20415,1.2042,1.20415,1.2042,70399999.0
2005-08-23 07:23:00,1.20417,1.20417,1.20413,1.20413,1100000.0
2005-08-23 07:24:00,1.20416,1.20416,1.20411,1.20411,47799999.0
2005-08-23 07:25:00,1.2042,1.20425,1.20415,1.20415,160100003.0
2005-08-23 07:26:00,1.20418,1.20419,1.20408,1.20408,26500000.0
2005-08-23 07:27:00,1.2042,1.2042,1.20417,1.20417,73900002.0
2005-08-23 07:28:00,1.20415,1.20437,1.20415,1.20437,109300000.0
2005-08-23 07:29:00,1.20432,1.2044,1.20432,1.2044,42800002.0
2005-08-23 07:30:00,1.20431,1.20431,1.20429,1.20429,33900000.0
2005-08-23 07:31:00,1.20426,1.20428,1.20413,1.20428,98000000.0
2005-08-23 07:32:00,1.20435,1.20435,1.2043,1.2043,47900000.0
2005-08-23 07:33:00,1.2043,1.20432,1.20425,1.2043,38400000.0
2005-08-23 07:34:00,1.2043,1.20444,1.2043,1.20434,90400001.0
2005-08-23 07:35:00,1.20423,1.2043,1.20421,1.20421,128900002.0
2005-08-23 07:36:00,1.20421,1.20424,1.20409,1.20424,112000001.0
2005-08-23 07:37:00,1.2043,1.2043,1.2043,1.2043,800000.0
2005-08-23 07:38:00,1.20427,1.20429,1.20417,1.20428,57100000.0
2005-08-23 07:39:00,1.20425,1.2043,1.20425,1.20427,62500002.0
2005-08-23 07:40:00,1.20425,1.20433,1.20424,1.20433,92700001.0
2005-08-23 07:41:00,1.20431,1.20431,1.20429,1.20429,25500001.0
2005-08-23 07:42:00,1.20427,1.20441,1.20427,1.20441,80200000.0
2005-08-23 07:43:00,1.20441,1.20441,1.20429,1.20429,39099998.0
2005-08-23 07:44:00,1.2043,1.20435,1.2042,1.20435,170100002.0
2005-08-23 07:45:00,1.20422,1.20437,1.20422,1.20435,91000000.0
2005-08-23 07:46:00,1.20427,1.2043,1.20427,1.2043,18700000.0
2005-08-23 07:47:00,1.20425,1.2043,1.20425,1.2043,4000000.0
2005-08-23 07:48:00,1.20428,1.20431,1.20416,1.20428,143000003.0
2005-08-23 07:49:00,1.20432,1.20443,1.2043,1.20433,91999999.0
2005-08-23 07:50:00,1.20435,1.20435,1.20435,1.20435,10400000.0
2005-08-23 07:51:00,1.20423,1.20423,1.20396,1.20396,88600000.0
2005-08-23 07:52:00,1.20407,1.20407,1.20395,1.20399,100600001.0
2005-08-23 07:53:00,1.2041,1.2041,1.2041,1.2041,10200000.0
2005-08-23 07:54:00,1.20412,1.20421,1.20412,1.20415,157100002.0
2005-08-23 07:55:00,1.20421,1.20432,1.20415,1.20432,101600000.0
2005-08-23 07:56:00,1.20437,1.20437,1.20437,1.20437,8000000.0
2005-08-23 07:57:00,1.20415,1.20415,1.20397,1.20408,130700000.0
2005-08-23 07:58:00,1.20409,1.20409,1.20398,1.20402,18000000.0
2005-08-23 07:59:00,1.20395,1.20403,1.20395,1.204,27400000.0
2005-08-23 08:00:00,1.20397,1.20412,1.20397,1.20412,126699998.0
2005-08-23 08:01:00,1.20412,1.20418,1.20412,1.20418,34000000.0
2005-08-23 08:02:00,1.20408,1.20427,1.20408,1.20427,63400001.0
2005-08-23 08:03:00,1.20425,1.20431,1.2042,1.20427,28800000.0
2005-08-23 08:04:00,1.20415,1.20431,1.2041,1.20431,121899998.0
2005-08-23 08:05:00,1.2043,1.2043,1.20418,1.20421,126199998.0
2005-08-23 08:06:00,1.20425,1.20425,1.2042,1.20425,50100000.0
2005-08-23 08:07:00,1.20416,1.20416,1.20391,1.20406,168300001.0
2005-08-23 08:08:00,1.20415,1.20421,1.20406,1.20411,107499998.0
2005-08-23 08:09:00,1.20411,1.20419,1.20354,1.20354,117400001.0
2005-08-23 08:10:00,1.20357,1.20377,1.20357,1.20362,131300002.0
2005-08-23 08:11:00,1.20355,1.2038,1.20355,1.2038,64600003.0
2005-08-23 08:12:00,1.20378,1.20378,1.20367,1.20367,14400000.0
2005-08-23 08:13:00,1.20367,1.20383,1.20367,1.20373,89700000.0
2005-08-23 08:14:00,1.20375,1.20385,1.20375,1.2038,23200000.0
2005-08-23 08:15:00,1.20386,1.20395,1.20385,1.20385,87700003.0
2005-08-23 08:16:00,1.20379,1.20379,1.20366,1.20366,22100000.0
2005-08-23 08:17:00,1.20374,1.20374,1.20352,1.20352,37200001.0
2005-08-23 08:18:00,1.2035,1.20352,1.20309,1.20309,45500000.0
2005-08-23 08:19:00,1.2031,1.20317,1.20306,1.20309,148700002.0
2005-08-23 08:20:00,1.20306,1.20328,1.20301,1.20323,34800000.0
2005-08-23 08:21:00,1.20318,1.20318,1.20293,1.20307,50200000.0
2005-08-23 08:22:00,1.20282,1.20282,1.20228,1.20243,83100001.0
2005-08-23 08:23:00,1.20254,1.20269,1.20254,1.20268,107899999.0
2005-08-23 08:24:00,1.20271,1.20287,1.20271,1.20287,79200002.0
2005-08-23 08:25:00,1.20286,1.20288,1.2028,1.20285,75500000.0
2005-08-23 08:26:00,1.20285,1.20292,1.20276,1.20287,87500000.0
2005-08-23 08:27:00,1.20275,1.20294,1.20275,1.20284,52900000.0
2005-08-23 08:28:00,1.2028,1.2028,1.2028,1.2028,2400000.0
2005-08-23 08:29:00,1.2027,1.2027,1.20238,1.20251,123500001.0
2005-08-23 08:30:00,1.2024,1.20247,1.2024,1.20241,65599999.0
2005-08-23 08:31:00,1.20258,1.20262,1.20244,1.20256,30800000.0
2005-08-23 08:32:00,1.20255,1.20255,1.20242,1.2025,132700001.0
2005-08-23 08:33:00,1.20242,1.20261,1.20237,1.20261,32200000.0
2005-08-23 08:34:00,1.20258,1.20271,1.20248,1.20271,100100001.0
2005-08-23 08:35:00,1.20266,1.20266,1.20251,1.20261,44600000.0
2005-08-23 08:36:00,1.20266,1.20271,1.20261,1.20263,129000000.0
2005-08-23 08:37:00,1.20264,1.20266,1.20264,1.20266,51799998.0
2005-08-23 08:38:00,1.20284,1.20307,1.20284,1.20305,87100002.0
2005-08-23 08:39:00,1.20292,1.20307,1.20274,1.20274,30300000.0
2005-08-23 08:40:00,1.2027,1.20282,1.20257,1.20282,36399999.0
2005-08-23 08:41:00,1.20286,1.20286,1.20269,1.20269,62799999.0
2005-08-23 08:42:00,1.20274,1.20277,1.20269,1.20277,89199999.0
2005-08-23 08:43:00,1.20281,1.20281,1.20262,1.20265,115800000.0
2005-08-23 08:44:00,1.20282,1.20282,1.20278,1.20278,18000000.0
2005-08-23 08:45:00,1.20295,1.20304,1.20275,1.20275,130799998.0
2005-08-23 08:46:00,1.20292,1.20292,1.20275,1.20275,145000003.0
2005-08-23 08:47:00,1.20255,1.20268,1.20245,1.20255,87900000.0
2005-08-23 08:48:00,1.20235,1.20235,1.2022,1.2022,4000000.0
2005-08-23 08:49:00,1.20207,1.2022,1.20196,1.2022,61900000.0
2005-08-23 08:50:00,1.20208,1.20208,1.20199,1.20205,136399999.0
2005-08-23 08:51:00,1.202,1.202,1.202,1.202,11500000.0
2005-08-23 08:52:00,1.202,1.20202,1.202,1.20202,101800000.0
2005-08-23 08:53:00,1.20203,1.20229,1.20203,1.20226,164800001.0
2005-08-23 08:54:00,1.20226,1.20237,1.20226,1.20237,153300000.0
2005-08-23 08:55:00,1.2023,1.20235,1.20222,1.20235,149200000.0
2005-08-23 08:56:00,1.20228,1.20229,1.20217,1.20217,81700000.0
2005-08-23 08:57:00,1.20209,1.20209,1.20197,1.20201,91400001.0
2005-08-23 08:58:00,1.20208,1.20245,1.202,1.20245,134500000.0
2005-08-23 08:59:00,1.20248,1.2026,1.20245,1.2025,129599997.0
2005-08-23 09:00:00,1.20257,1.20279,1.20254,1.20254,64999999.0
2005-08-23 09:01:00,1.20252,1.20258,1.20252,1.20258,23900001.0
2005-08-23 09:02:00,1.20265,1.20265,1.20244,1.20244,76700001.0
2005-08-23 09:03:00,1.20251,1.20259,1.2025,1.20252,84500002.0
2005-08-23 09:04:00,1.20241,1.20241,1.2022,1.2022,50000000.0
2005-08-23 09:05:00,1.2021,1.2021,1.20205,1.20205,16500000.0
2005-08-23 09:06:00,1.20205,1.20232,1.20205,1.20232,54199999.0
2005-08-23 09:07:00,1.20243,1.20247,1.20243,1.20247,104400002.0
2005-08-23 09:08:00,1.20252,1.20262,1.2025,1.20262,115400002.0
2005-08-23 09:09:00,1.20265,1.20289,1.20265,1.20277,106200001.0
2005-08-23 09:10:00,1.20281,1.20287,1.20279,1.20279,118500000.0
2005-08-23 09:11:00,1.20272,1.20286,1.20272,1.2028,200599999.0
2005-08-23 09:12:00,1.20256,1.20256,1.20217,1.20217,46900001.0
2005-08-23 09:13:00,1.20221,1.20234,1.20221,1.20228,94700002.0
2005-08-23 09:14:00,1.20231,1.20231,1.20224,1.20224,16600000.0
2005-08-23 09:15:00,1.20218,1.20218,1.20207,1.20211,75200000.0
2005-08-23 09:16:00,1.20218,1.20231,1.20215,1.20226,52900001.0
2005-08-23 09:17:00,1.20223,1.20224,1.20213,1.20215,106699999.0
2005-08-23 09:18:00,1.20227,1.20236,1.20225,1.20233,57099999.0
2005-08-23 09:19:00,1.2022,1.2022,1.20205,1.20205,69800000.0
2005-08-23 09:20:00,1.20211,1.20218,1.20203,1.20218,114799998.0
2005-08-23 09:21:00,1.20215,1.20215,1.20215,1.20215,23000000.0
2005-08-23 09:22:00,1.20213,1.20215,1.20206,1.20212,144099998.0
2005-08-23 09:23:00,1.20211,1.20214,1.20211,1.20214,12000000.0
2005-08-23 09:24:00,1.20217,1.2023,1.20211,1.20217,106300000.0
2005-08-23 09:25:00,1.20225,1.20241,1.20225,1.20233,92400001.0
2005-08-23 09:26:00,1.20233,1.20237,1.20233,1.20237,17400000.0
2005-08-23 09:27:00,1.20236,1.20238,1.20232,1.20232,52100001.0
2005-08-23 09:28:00,1.20245,1.20245,1.20237,1.2024,19100000.0
2005-08-23 09:29:00,1.20242,1.20259,1.20242,1.20259,32300000.0
2005-08-23 09:30:00,1.20267,1.20276,1.20251,1.20251,77500000.0
2005-08-23 09:31:00,1.20246,1.20249,1.20246,1.20249,16900000.0
2005-08-23 09:32:00,1.20235,1.2024,1.20235,1.2024,46800000.0
2005-08-23 09:33:00,1.2024,1.2024,1.2024,1.2024,22500000.0
2005-08-23 09:34:00,1.20235,1.20235,1.20235,1.20235,7200000.0
2005-08-23 09:35:00,1.20241,1.20252,1.20241,1.20252,81900001.0
2005-08-23 09:36:00,1.20246,1.20257,1.20244,1.20244,89000000.0
2005-08-23 09:37:00,1.2025,1.20255,1.20245,1.20245,57900000.0
2005-08-23 09:38:00,1.2025,1.20255,1.20242,1.2025,36100001.0
2005-08-23 09:39:00,1.20248,1.20251,1.2024,1.20251,41400000.0
2005-08-23 09:40:00,1.20249,1.20252,1.20242,1.20244,138100003.0
2005-08-23 09:41:00,1.20244,1.20254,1.20238,1.20238,89799998.0
2005-08-23 09:42:00,1.20248,1.20248,1.20243,1.20248,72700002.0
2005-08-23 09:43:00,1.20244,1.20261,1.20244,1.20251,97400001.0
2005-08-23 09:44:00,1.20243,1.20253,1.20239,1.20248,52000000.0
2005-08-23 09:45:00,1.20245,1.2025,1.20245,1.2025,42400000.0
2005-08-23 09:46:00,1.20246,1.20251,1.20246,1.20248,20600001.0
2005-08-23 09:47:00,1.20233,1.20242,1.20233,1.2024,78600000.0
2005-08-23 09:48:00,1.20231,1.20231,1.20206,1.2021,87500001.0
2005-08-23 09:49:00,1.20205,1.20205,1.20197,1.20197,9500000.0
2005-08-23 09:50:00,1.2019,1.20202,1.2019,1.20193,83199999.0
2005-08-23 09:51:00,1.20198,1.20206,1.20198,1.20203,134100002.0
2005-08-23 09:52:00,1.20185,1.20213,1.20185,1.20212,77399998.0
2005-08-23 09:53:00,1.20223,1.20237,1.20218,1.20237,76200001.0
2005-08-23 09:54:00,1.20247,1.20259,1.20242,1.20242,65600000.0
2005-08-23 09:55:00,1.2024,1.20245,1.20235,1.20245,103099999.0
2005-08-23 09:56:00,1.2023,1.2023,1.20198,1.20198,64600000.0
2005-08-23 09:57:00,1.20197,1.20218,1.20192,1.20192,163700002.0
2005-08-23 09:58:00,1.20197,1.20203,1.20197,1.20203,9600000.0
2005-08-23 09:59:00,1.20203,1.20206,1.20195,1.20206,41100000.0
2005-08-23 10:00:00,1.20203,1.20216,1.20203,1.20216,91600001.0
2005-08-23 10:01:00,1.20215,1.20217,1.20214,1.20214,59900000.0
2005-08-23 10:02:00,1.20213,1.20234,1.20211,1.20211,124599999.0
2005-08-23 10:03:00,1.20206,1.20223,1.20201,1.20205,126500001.0
2005-08-23 10:04:00,1.20207,1.2021,1.202,1.20205,120500000.0
2005-08-23 10:05:00,1.20204,1.20204,1.20193,1.20193,16300000.0
2005-08-23 10:06:00,1.202,1.20211,1.20197,1.20197,76800000.0
2005-08-23 10:07:00,1.20192,1.202,1.20192,1.202,92300003.0
2005-08-23 10:08:00,1.20201,1.20212,1.20192,1.20194,96499997.0
2005-08-23 10:09:00,1.20199,1.20208,1.20199,1.20208,78900000.0
2005-08-23 10:10:00,1.20205,1.2021,1.20205,1.20208,84299998.0
2005-08-23 10:11:00,1.20212,1.20212,1.2021,1.2021,13400000.0
2005-08-23 10:12:00,1.20203,1.20215,1.20203,1.20215,53399999.0
2005-08-23 10:13:00,1.20215,1.20242,1.20215,1.20242,45100001.0
2005-08-23 10:14:00,1.20233,1.20233,1.20211,1.2022,139499998.0
2005-08-23 10:15:00,1.20219,1.20231,1.202,1.202,138100005.0
2005-08-23 10:16:00,1.20199,1.20208,1.20192,1.20192,169900002.0
2005-08-23 10:17:00,1.20206,1.2022,1.20206,1.20215,73299999.0
2005-08-23 10:18:00,1.20217,1.20225,1.20215,1.20215,45200000.0
2005-08-23 10:19:00,1.20215,1.20222,1.20215,1.20215,75700001.0
2005-08-23 10:20:00,1.2022,1.20226,1.20214,1.20226,52100000.0
2005-08-23 10:21:00,1.20214,1.20241,1.20213,1.20232,148499999.0
2005-08-23 10:22:00,1.20225,1.20235,1.20225,1.2023,109600001.0
2005-08-23 10:23:00,1.20237,1.20252,1.20237,1.20239,16000000.0
2005-08-23 10:24:00,1.20232,1.20232,1.20205,1.20212,52200000.0
2005-08-23 10:25:00,1.20213,1.20221,1.20209,1.20213,164800002.0
2005-08-23 10:26:00,1.20206,1.20206,1.20192,1.20202,56999999.0
2005-08-23 10:27:00,1.20206,1.20206,1.20206,1.20206,26300000.0
2005-08-23 10:28:00,1.20212,1.20213,1.202,1.20205,75499999.0
2005-08-23 10:29:00,1.20205,1.20215,1.20202,1.20208,218600001.0
2005-08-23 10:30:00,1.20203,1.20203,1.20194,1.20194,76400001.0
2005-08-23 10:31:00,1.20195,1.20195,1.20163,1.20169,103599998.0
2005-08-23 10:32:00,1.2017,1.2017,1.20155,1.20165,114899999.0
2005-08-23 10:33:00,1.20159,1.20159,1.20141,1.20147,46500000.0
2005-08-23 10:34:00,1.20143,1.20156,1.20136,1.2015,72099999.0
2005-08-23 10:35:00,1.20144,1.20158,1.20144,1.2015,145300000.0
2005-08-23 10:36:00,1.20157,1.2016,1.20148,1.2016,137900000.0
2005-08-23 10:37:00,1.20149,1.20154,1.20143,1.20151,122199998.0
2005-08-23 10:38:00,1.20155,1.20155,1.20142,1.20142,187600000.0
2005-08-23 10:39:00,1.20153,1.20168,1.20153,1.2016,81200001.0
2005-08-23 10:40:00,1.20143,1.20154,1.20143,1.20145,53499999.0
2005-08-23 10:41:00,1.20132,1.20146,1.20132,1.2014,110100000.0
2005-08-23 10:42:00,1.20142,1.20148,1.2014,1.20148,76299999.0
2005-08-23 10:43:00,1.20145,1.20148,1.20138,1.20148,53900000.0
2005-08-23 10:44:00,1.2014,1.20145,1.20135,1.20142,99800003.0
2005-08-23 10:45:00,1.20157,1.20161,1.20153,1.20153,129599999.0
2005-08-23 10:46:00,1.20146,1.20152,1.20141,1.20148,134100002.0
2005-08-23 10:47:00,1.20147,1.20149,1.20136,1.20148,120399998.0
2005-08-23 10:48:00,1.20148,1.20148,1.20131,1.20146,116900000.0
2005-08-23 10:49:00,1.20144,1.20163,1.20138,1.20163,109800002.0
2005-08-23 10:50:00,1.20161,1.20163,1.20143,1.20157,196400001.0
2005-08-23 10:51:00,1.2015,1.2015,1.20134,1.20138,140799999.0
2005-08-23 10:52:00,1.20121,1.20125,1.2011,1.20125,97300000.0
2005-08-23 10:53:00,1.20125,1.20125,1.20112,1.20113,47499998.0
2005-08-23 10:54:00,1.20117,1.20123,1.20109,1.20123,49500001.0
2005-08-23 10:55:00,1.20119,1.20119,1.20105,1.20105,90100000.0
2005-08-23 10:56:00,1.20105,1.20127,1.201,1.2012,80600000.0
2005-08-23 10:57:00,1.20111,1.2012,1.20095,1.20109,246400006.0
2005-08-23 10:58:00,1.2012,1.20128,1.20115,1.20128,144199998.0
2005-08-23 10:59:00,1.20131,1.20134,1.20124,1.20128,95199999.0
2005-08-23 11:00:00,1.20122,1.20129,1.20119,1.2012,137400001.0
2005-08-23 11:01:00,1.2012,1.20122,1.20115,1.2012,13300000.0
2005-08-23 11:02:00,1.20114,1.20114,1.20101,1.2011,118199996.0
2005-08-23 11:03:00,1.2011,1.2011,1.20097,1.2011,101500000.0
2005-08-23 11:04:00,1.20112,1.20127,1.20112,1.2012,88000000.0
2005-08-23 11:05:00,1.2011,1.20134,1.2011,1.20134,75700001.0
2005-08-23 11:06:00,1.20138,1.20181,1.20134,1.20181,29600000.0
2005-08-23 11:07:00,1.2019,1.2019,1.20182,1.20182,75800002.0
2005-08-23 11:08:00,1.20187,1.20187,1.20175,1.20175,100900001.0
2005-08-23 11:09:00,1.20157,1.20157,1.20148,1.20149,95900002.0
2005-08-23 11:10:00,1.20148,1.20201,1.20148,1.20201,81399999.0
2005-08-23 11:11:00,1.20196,1.20197,1.20179,1.20195,251200000.0
2005-08-23 11:12:00,1.20195,1.20235,1.20195,1.20235,172900001.0
2005-08-23 11:13:00,1.20228,1.20228,1.20192,1.20195,116200003.0
2005-08-23 11:14:00,1.20195,1.20205,1.20192,1.20192,73399999.0
2005-08-23 11:15:00,1.20194,1.20214,1.20194,1.20214,75800002.0
2005-08-23 11:16:00,1.20227,1.20227,1.20213,1.2022,124500001.0
2005-08-23 11:17:00,1.20214,1.20214,1.20209,1.20209,24900000.0
2005-08-23 11:18:00,1.20205,1.2021,1.20205,1.20205,38200000.0
2005-08-23 11:19:00,1.20194,1.20194,1.20176,1.20189,150200003.0
2005-08-23 11:20:00,1.20207,1.20207,1.20197,1.202,164800000.0
2005-08-23 11:21:00,1.2021,1.20215,1.20205,1.20205,68900000.0
2005-08-23 11:22:00,1.2021,1.2021,1.2021,1.2021,14400000.0
2005-08-23 11:23:00,1.2021,1.20215,1.20205,1.20215,87900000.0
2005-08-23 11:24:00,1.20207,1.20218,1.20207,1.20218,70600001.0
2005-08-23 11:25:00,1.20227,1.2023,1.20221,1.2023,194999999.0
2005-08-23 11:26:00,1.20228,1.2024,1.20223,1.2024,73399998.0
2005-08-23 11:27:00,1.20237,1.20237,1.2022,1.2023,98099999.0
2005-08-23 11:28:00,1.2023,1.20235,1.20225,1.2023,63400001.0
2005-08-23 11:29:00,1.20222,1.2023,1.20222,1.20222,113200002.0
2005-08-23 11:30:00,1.20232,1.2024,1.20228,1.20238,123900000.0
2005-08-23 11:31:00,1.20239,1.20239,1.20226,1.2023,75700000.0
2005-08-23 11:32:00,1.20219,1.20231,1.20215,1.20221,152900000.0
2005-08-23 11:33:00,1.2022,1.20252,1.2022,1.20252,53900000.0
2005-08-23 11:34:00,1.20251,1.20265,1.20248,1.20258,132799999.0
2005-08-23 11:35:00,1.20265,1.20283,1.20265,1.20268,33800000.0
2005-08-23 11:36:00,1.20264,1.20284,1.20263,1.20282,107400000.0
2005-08-23 11:37:00,1.2028,1.2028,1.20269,1.20272,59400000.0
2005-08-23 11:38:00,1.20275,1.20278,1.20263,1.20269,125100000.0
2005-08-23 11:39:00,1.2025,1.2025,1.20229,1.20249,159400002.0
2005-08-23 11:40:00,1.20248,1.2025,1.20235,1.20242,93000000.0
2005-08-23 11:41:00,1.20245,1.20245,1.20232,1.20238,72899999.0
2005-08-23 11:42:00,1.2024,1.20245,1.20235,1.20235,136500000.0
2005-08-23 11:43:00,1.2024,1.20242,1.20233,1.20242,136299999.0
2005-08-23 11:44:00,1.2022,1.2024,1.2022,1.20237,116200000.0
2005-08-23 11:45:00,1.20262,1.20262,1.2025,1.2025,51500000.0
2005-08-23 11:46:00,1.20255,1.20255,1.20245,1.20255,81399999.0
2005-08-23 11:47:00,1.2025,1.2025,1.2025,1.2025,8800000.0
2005-08-23 11:48:00,1.2024,1.20241,1.20236,1.2024,63800000.0
2005-08-23 11:49:00,1.2025,1.2025,1.20236,1.20247,84799999.0
2005-08-23 11:50:00,1.20247,1.20249,1.20237,1.20247,114699999.0
2005-08-23 11:51:00,1.20247,1.20247,1.2023,1.2023,98399999.0
2005-08-23 11:52:00,1.20246,1.20248,1.20237,1.20238,106899999.0
2005-08-23 11:53:00,1.20232,1.20243,1.20232,1.20235,68200000.0
2005-08-23 11:54:00,1.20245,1.20245,1.20235,1.20238,101400002.0
2005-08-23 11:55:00,1.20245,1.20245,1.20232,1.2024,80800000.0
2005-08-23 11:56:00,1.20241,1.20248,1.20238,1.20248,108600003.0
2005-08-23 11:57:00,1.2025,1.20255,1.20245,1.20245,201800001.0
2005-08-23 11:58:00,1.2025,1.20265,1.2025,1.2026,143399998.0
2005-08-23 11:59:00,1.20263,1.20267,1.20251,1.20267,113900001.0
2005-08-23 12:00:00,1.20275,1.20275,1.20265,1.2027,56200001.0
2005-08-23 12:01:00,1.2027,1.2027,1.20262,1.20265,75600002.0
2005-08-23 12:02:00,1.20265,1.2027,1.20265,1.20265,68700000.0
2005-08-23 12:03:00,1.20271,1.20283,1.20271,1.20273,97000000.0
2005-08-23 12:04:00,1.20295,1.20317,1.20293,1.20293,69500001.0
2005-08-23 12:05:00,1.20285,1.20306,1.20285,1.203,81300000.0
2005-08-23 12:06:00,1.20318,1.20323,1.20315,1.20315,97700002.0
2005-08-23 12:07:00,1.20318,1.20346,1.20317,1.20333,144400002.0
2005-08-23 12:08:00,1.20335,1.20345,1.2033,1.20345,57600000.0
2005-08-23 12:09:00,1.2034,1.20363,1.20331,1.20363,134900000.0
2005-08-23 12:10:00,1.20355,1.20355,1.20318,1.20318,76400002.0
2005-08-23 12:11:00,1.20322,1.2033,1.20315,1.20315,125000002.0
2005-08-23 12:12:00,1.20305,1.20317,1.203,1.2031,86799999.0
2005-08-23 12:13:00,1.20305,1.20318,1.20305,1.2031,107400001.0
2005-08-23 12:14:00,1.20304,1.20304,1.20287,1.20287,66900000.0
2005-08-23 12:15:00,1.20285,1.20295,1.20285,1.20295,25100000.0
2005-08-23 12:16:00,1.2029,1.20295,1.20285,1.2029,33500001.0
2005-08-23 12:17:00,1.20295,1.20295,1.20285,1.20287,110300000.0
2005-08-23 12:18:00,1.2029,1.20293,1.20283,1.20283,111200000.0
2005-08-23 12:19:00,1.20285,1.20285,1.2023,1.2023,60700000.0
2005-08-23 12:20:00,1.20225,1.20269,1.20225,1.20269,118700002.0
2005-08-23 12:21:00,1.20271,1.20273,1.20214,1.20214,197499999.0
2005-08-23 12:22:00,1.20192,1.20192,1.2014,1.20148,76500000.0
2005-08-23 12:23:00,1.20182,1.20182,1.20145,1.20145,113899998.0
2005-08-23 12:24:00,1.2016,1.20183,1.20131,1.20135,76200000.0
2005-08-23 12:25:00,1.20132,1.20167,1.20132,1.20141,78499999.0
2005-08-23 12:26:00,1.20133,1.20133,1.20119,1.2012,107599999.0
2005-08-23 12:27:00,1.20114,1.20115,1.20097,1.20115,88200000.0
2005-08-23 12:28:00,1.20108,1.20118,1.20104,1.20118,145299999.0
2005-08-23 12:29:00,1.20119,1.20127,1.20118,1.20118,123200003.0
2005-08-23 12:30:00,1.20112,1.20125,1.20111,1.20125,60900000.0
2005-08-23 12:31:00,1.20135,1.20155,1.20121,1.20127,66400001.0
2005-08-23 12:32:00,1.20122,1.20124,1.20107,1.20107,128200001.0
2005-08-23 12:33:00,1.20098,1.20098,1.2007,1.2007,38400001.0
2005-08-23 12:34:00,1.2007,1.2008,1.20045,1.20045,88900001.0
2005-08-23 12:35:00,1.20063,1.20077,1.20058,1.20071,107600001.0
2005-08-23 12:36:00,1.20082,1.20125,1.20082,1.20101,152700001.0
2005-08-23 12:37:00,1.20109,1.20139,1.20109,1.20122,90200000.0
2005-08-23 12:38:00,1.20119,1.20119,1.20108,1.20118,65100000.0
2005-08-23 12:39:00,1.20117,1.20117,1.20096,1.201,99500000.0
2005-08-23 12:40:00,1.20093,1.20093,1.20075,1.20089,103800002.0
2005-08-23 12:41:00,1.20087,1.20087,1.2007,1.20072,133000003.0
2005-08-23 12:42:00,1.2007,1.20075,1.20065,1.2007,212399999.0
2005-08-23 12:43:00,1.20068,1.2008,1.20066,1.20072,75700000.0
2005-08-23 12:44:00,1.20067,1.20082,1.20067,1.20079,137200004.0
2005-08-23 12:45:00,1.20082,1.2009,1.20076,1.20088,30400000.0
2005-08-23 12:46:00,1.20079,1.20079,1.20036,1.20038,110199999.0
2005-08-23 12:47:00,1.20052,1.20078,1.20052,1.20071,74700000.0
2005-08-23 12:48:00,1.20073,1.20073,1.20053,1.2006,70599999.0
2005-08-23 12:49:00,1.20065,1.20087,1.20064,1.20064,91000001.0
2005-08-23 12:50:00,1.20054,1.20054,1.20025,1.20025,84799998.0
2005-08-23 12:51:00,1.19989,1.19989,1.19948,1.19957,25600000.0
2005-08-23 12:52:00,1.19968,1.1999,1.19968,1.1999,13600000.0
2005-08-23 12:53:00,1.2,1.20013,1.2,1.20011,87300001.0
2005-08-23 12:54:00,1.19996,1.19996,1.19984,1.19984,7900000.0
2005-08-23 12:55:00,1.19977,1.19986,1.19977,1.19983,215899998.0
2005-08-23 12:56:00,1.19987,1.19988,1.1998,1.19988,66400000.0
2005-08-23 12:57:00,1.19988,1.19998,1.19988,1.19992,94900002.0
2005-08-23 12:58:00,1.19983,1.19983,1.19979,1.19983,11300000.0
2005-08-23 12:59:00,1.19997,1.2002,1.19997,1.2002,141900000.0
2005-08-23 13:00:00,1.20012,1.20022,1.20012,1.20022,181100003.0
2005-08-23 13:01:00,1.20022,1.20022,1.20006,1.20022,98599999.0
2005-08-23 13:02:00,1.2002,1.20025,1.2002,1.2002,71900001.0
2005-08-23 13:03:00,1.20023,1.20026,1.20023,1.20024,17400000.0
2005-08-23 13:04:00,1.2003,1.2003,1.2002,1.20025,75899999.0
2005-08-23 13:05:00,1.20024,1.20036,1.20021,1.20026,74000000.0
2005-08-23 13:06:00,1.2003,1.20035,1.20027,1.2003,99799998.0
2005-08-23 13:07:00,1.20039,1.2004,1.20035,1.20035,94000001.0
2005-08-23 13:08:00,1.20035,1.20035,1.20018,1.20029,163400002.0
2005-08-23 13:09:00,1.20026,1.20026,1.2002,1.20026,65200001.0
2005-08-23 13:10:00,1.2002,1.2002,1.20014,1.20017,132100001.0
2005-08-23 13:11:00,1.20028,1.20028,1.19977,1.19991,70499999.0
2005-08-23 13:12:00,1.19987,1.19993,1.19964,1.19983,123899998.0
2005-08-23 13:13:00,1.1998,1.19985,1.19962,1.19985,172000001.0
2005-08-23 13:14:00,1.19982,1.19987,1.19982,1.19983,79100002.0
2005-08-23 13:15:00,1.1999,1.20002,1.1999,1.19992,94200000.0
2005-08-23 13:16:00,1.19978,1.19978,1.19978,1.19978,48000000.0
2005-08-23 13:17:00,1.19992,1.19999,1.19982,1.19982,136800001.0
2005-08-23 13:18:00,1.19973,1.1998,1.19966,1.1998,75900000.0
2005-08-23 13:19:00,1.19965,1.19965,1.19929,1.19929,52600000.0
2005-08-23 13:20:00,1.19936,1.19941,1.19931,1.19941,98799999.0
2005-08-23 13:21:00,1.1994,1.1994,1.1994,1.1994,11200000.0
2005-08-23 13:22:00,1.19934,1.19946,1.19931,1.19931,77000001.0
2005-08-23 13:23:00,1.19933,1.19938,1.19933,1.19938,21200000.0
2005-08-23 13:24:00,1.19934,1.19934,1.19908,1.19918,116799999.0
2005-08-23 13:25:00,1.19905,1.19923,1.19905,1.19923,51999998.0
2005-08-23 13:26:00,1.19923,1.19926,1.19918,1.19918,7000000.0
2005-08-23 13:27:00,1.19922,1.19928,1.19922,1.19923,135700001.0
2005-08-23 13:28:00,1.19922,1.19923,1.1992,1.19923,65699999.0
2005-08-23 13:29:00,1.19928,1.1993,1.19918,1.19922,169299998.0
2005-08-23 13:30:00,1.1993,1.19935,1.19925,1.1993,145499998.0
2005-08-23 13:31:00,1.19928,1.19943,1.19928,1.19933,61500000.0
2005-08-23 13:32:00,1.19947,1.19951,1.19926,1.19926,63499999.0
2005-08-23 13:33:00,1.19928,1.19935,1.19921,1.19928,82100000.0
2005-08-23 13:34:00,1.19919,1.19919,1.19911,1.19911,25499999.0
2005-08-23 13:35:00,1.19904,1.19935,1.19902,1.1992,127300000.0
2005-08-23 13:36:00,1.19913,1.19933,1.19913,1.19933,110600000.0
2005-08-23 13:37:00,1.19915,1.19923,1.19915,1.19923,50300000.0
2005-08-23 13:38:00,1.19917,1.19923,1.19917,1.1992,80100000.0
2005-08-23 13:39:00,1.19908,1.19912,1.19902,1.19911,92400002.0
2005-08-23 13:40:00,1.19921,1.19946,1.19921,1.19946,86099999.0
2005-08-23 13:41:00,1.19945,1.19959,1.19945,1.19945,138700001.0
2005-08-23 13:42:00,1.19955,1.19955,1.19943,1.19945,156199999.0
2005-08-23 13:43:00,1.19938,1.19938,1.19904,1.19904,90700000.0
2005-08-23 13:44:00,1.19914,1.19925,1.19906,1.19906,80800000.0
2005-08-23 13:45:00,1.19907,1.19918,1.19883,1.19894,97700001.0
2005-08-23 13:46:00,1.19898,1.19907,1.19891,1.19907,69900001.0
2005-08-23 13:47:00,1.19903,1.19903,1.19897,1.199,45700000.0
2005-08-23 13:48:00,1.19897,1.19907,1.19897,1.19907,104500000.0
2005-08-23 13:49:00,1.19911,1.19911,1.199,1.19907,134700004.0
2005-08-23 13:50:00,1.19907,1.19907,1.19894,1.19894,161600005.0
2005-08-23 13:51:00,1.19897,1.19912,1.19897,1.19912,64200002.0
2005-08-23 13:52:00,1.19915,1.19923,1.19901,1.19903,157900002.0
2005-08-23 13:53:00,1.19905,1.19911,1.19905,1.19911,84699997.0
2005-08-23 13:54:00,1.19912,1.19923,1.19912,1.19923,33500000.0
2005-08-23 13:55:00,1.19935,1.19957,1.19935,1.19954,140200000.0
2005-08-23 13:56:00,1.19947,1.19947,1.19914,1.19915,114800000.0
2005-08-23 13:57:00,1.19902,1.19916,1.19893,1.19916,116000000.0
2005-08-23 13:58:00,1.1991,1.1991,1.19885,1.19885,30500000.0
2005-08-23 13:59:00,1.19869,1.19887,1.19869,1.19887,53500000.0
2005-08-23 14:00:00,1.19878,1.19893,1.19878,1.1988,41300000.0
2005-08-23 14:01:00,1.19885,1.19897,1.19884,1.1989,71600001.0
2005-08-23 14:02:00,1.19893,1.19903,1.19892,1.19892,88700000.0
2005-08-23 14:03:00,1.1988,1.1988,1.19857,1.19872,91300002.0
2005-08-23 14:04:00,1.19872,1.19893,1.19872,1.19892,44699999.0
2005-08-23 14:05:00,1.19877,1.19891,1.19877,1.19887,72200001.0
2005-08-23 14:06:00,1.19895,1.19905,1.19895,1.19905,12800000.0
2005-08-23 14:07:00,1.19919,1.19926,1.19898,1.19926,122400001.0
2005-08-23 14:08:00,1.19928,1.19938,1.19908,1.19925,108099999.0
2005-08-23 14:09:00,1.19908,1.19909,1.19904,1.19904,76799998.0
2005-08-23 14:10:00,1.19907,1.1991,1.19899,1.19902,138199998.0
2005-08-23 14:11:00,1.19901,1.19908,1.199,1.19908,76100000.0
2005-08-23 14:12:00,1.19924,1.19932,1.19919,1.19928,165199999.0
2005-08-23 14:13:00,1.19933,1.19933,1.19917,1.19929,107400001.0
2005-08-23 14:14:00,1.19929,1.19949,1.19929,1.19947,126499999.0
2005-08-23 14:15:00,1.19942,1.19948,1.19927,1.19927,101300001.0
2005-08-23 14:16:00,1.1993,1.1993,1.1993,1.1993,21500000.0
2005-08-23 14:17:00,1.1993,1.1993,1.1991,1.1991,13200000.0
2005-08-23 14:18:00,1.19915,1.19919,1.19915,1.19919,69000000.0
2005-08-23 14:19:00,1.19928,1.1994,1.19922,1.1994,78200001.0
2005-08-23 14:20:00,1.19937,1.19995,1.19937,1.19995,109799996.0
2005-08-23 14:21:00,1.2002,1.20035,1.20002,1.20031,115900001.0
2005-08-23 14:22:00,1.20058,1.20072,1.20058,1.20072,3800000.0
2005-08-23 14:23:00,1.20095,1.20095,1.20073,1.20075,101899999.0
2005-08-23 14:24:00,1.20095,1.20095,1.20065,1.20065,97000000.0
2005-08-23 14:25:00,1.20048,1.20048,1.20047,1.20047,40200002.0
2005-08-23 14:26:00,1.20037,1.20045,1.20035,1.20035,85000002.0
2005-08-23 14:27:00,1.2004,1.20045,1.20035,1.2004,65400000.0
2005-08-23 14:28:00,1.19994,1.20013,1.19981,1.20013,109800000.0
2005-08-23 14:29:00,1.20042,1.20069,1.20042,1.20062,104299997.0
2005-08-23 14:30:00,1.20073,1.20085,1.20073,1.20077,65400002.0
2005-08-23 14:31:00,1.2008,1.20088,1.20079,1.20088,43300001.0
2005-08-23 14:32:00,1.20086,1.20086,1.2008,1.2008,99100003.0
2005-08-23 14:33:00,1.20079,1.20079,1.20056,1.20057,26000000.0
2005-08-23 14:34:00,1.20065,1.20065,1.20053,1.20058,29100000.0
2005-08-23 14:35:00,1.20075,1.20084,1.20069,1.20075,125499998.0
2005-08-23 14:36:00,1.20085,1.20085,1.20075,1.2008,145699997.0
2005-08-23 14:37:00,1.20078,1.20078,1.20078,1.20078,39500000.0
2005-08-23 14:38:00,1.20077,1.20077,1.20052,1.20068,106699999.0
2005-08-23 14:39:00,1.20072,1.20079,1.20065,1.20077,74900002.0
2005-08-23 14:40:00,1.20074,1.20082,1.20073,1.20073,56300001.0
2005-08-23 14:41:00,1.20085,1.20085,1.20085,1.20085,8000000.0
2005-08-23 14:42:00,1.20105,1.20156,1.20105,1.20145,28700000.0
2005-08-23 14:43:00,1.20137,1.20179,1.20131,1.2017,101399997.0
2005-08-23 14:44:00,1.20174,1.2019,1.20168,1.20185,158700002.0
2005-08-23 14:45:00,1.20207,1.2022,1.20197,1.20213,137400002.0
2005-08-23 14:46:00,1.2023,1.20255,1.2023,1.20253,81400001.0
2005-08-23 14:47:00,1.20238,1.20238,1.20232,1.20232,52699999.0
2005-08-23 14:48:00,1.20231,1.20244,1.20231,1.20244,16700000.0
2005-08-23 14:49:00,1.20249,1.20249,1.20236,1.20244,64500000.0
2005-08-23 14:50:00,1.2025,1.2025,1.20209,1.2021,58000002.0
2005-08-23 14:51:00,1.20192,1.20192,1.20182,1.20182,20600000.0
2005-08-23 14:52:00,1.2018,1.20194,1.20168,1.2019,164700000.0
2005-08-23 14:53:00,1.202,1.20226,1.20191,1.20212,182300000.0
2005-08-23 14:54:00,1.20212,1.20225,1.20198,1.20198,69900001.0
2005-08-23 14:55:00,1.20192,1.20192,1.2017,1.20178,146199997.0
2005-08-23 14:56:00,1.20176,1.20188,1.20176,1.20183,59399999.0
2005-08-23 14:57:00,1.20173,1.20177,1.20168,1.20177,63999999.0
2005-08-23 14:58:00,1.20191,1.20191,1.20177,1.20177,66500000.0
2005-08-23 14:59:00,1.20182,1.20182,1.20166,1.20171,61600000.0
2005-08-23 15:00:00,1.20167,1.20184,1.20167,1.20178,65200002.0
2005-08-23 15:01:00,1.20159,1.20178,1.20159,1.20176,36800000.0
2005-08-23 15:02:00,1.20176,1.20176,1.20174,1.20174,42200001.0
2005-08-23 15:03:00,1.20166,1.20181,1.20166,1.20172,102400000.0
2005-08-23 15:04:00,1.20173,1.20188,1.20173,1.20188,60300000.0
2005-08-23 15:05:00,1.20188,1.20217,1.20181,1.2021,101099999.0
2005-08-23 15:06:00,1.20221,1.20227,1.20221,1.20222,106000000.0
2005-08-23 15:07:00,1.20213,1.20238,1.20213,1.20238,95199998.0
2005-08-23 15:08:00,1.20234,1.20239,1.20231,1.20233,76200001.0
2005-08-23 15:09:00,1.20227,1.20232,1.20195,1.20195,38500001.0
2005-08-23 15:10:00,1.20177,1.20183,1.20177,1.20183,44300000.0
2005-08-23 15:11:00,1.2019,1.20195,1.20185,1.20195,144200000.0
2005-08-23 15:12:00,1.20197,1.202,1.20191,1.202,54699998.0
2005-08-23 15:13:00,1.20196,1.20209,1.20185,1.20193,110200000.0
2005-08-23 15:14:00,1.20193,1.20208,1.20193,1.20203,47300000.0
2005-08-23 15:15:00,1.20215,1.20223,1.20205,1.20223,59699998.0
2005-08-23 15:16:00,1.20228,1.20228,1.20222,1.20225,110900000.0
2005-08-23 15:17:00,1.20228,1.20228,1.20191,1.20198,62399999.0
2005-08-23 15:18:00,1.20204,1.2022,1.20204,1.2022,48799999.0
2005-08-23 15:19:00,1.20213,1.20215,1.20203,1.20207,138600000.0
2005-08-23 15:20:00,1.2021,1.20224,1.20209,1.2021,31200000.0
2005-08-23 15:21:00,1.20191,1.20191,1.20173,1.20183,49400000.0
2005-08-23 15:22:00,1.20181,1.2019,1.20178,1.20189,80200000.0
2005-08-23 15:23:00,1.20183,1.2019,1.20183,1.20185,59100001.0
2005-08-23 15:24:00,1.20188,1.20188,1.20185,1.20188,70500001.0
2005-08-23 15:25:00,1.2019,1.2019,1.20185,1.20185,27100001.0
2005-08-23 15:26:00,1.20187,1.20198,1.20186,1.20186,98800000.0
2005-08-23 15:27:00,1.2019,1.2019,1.20182,1.2019,73200001.0
2005-08-23 15:28:00,1.20181,1.20187,1.20179,1.20187,92100000.0
2005-08-23 15:29:00,1.20191,1.20191,1.20175,1.20187,129700004.0
2005-08-23 15:30:00,1.2018,1.20187,1.2018,1.20181,2500000.0
2005-08-23 15:31:00,1.20169,1.20169,1.20135,1.20139,73699997.0
2005-08-23 15:32:00,1.20145,1.20163,1.20134,1.20139,110000000.0
2005-08-23 15:33:00,1.20137,1.20148,1.20137,1.20143,26500000.0
2005-08-23 15:34:00,1.20148,1.20148,1.20135,1.2014,79000000.0
2005-08-23 15:35:00,1.20133,1.20133,1.20096,1.20109,87899999.0
2005-08-23 15:36:00,1.20094,1.20094,1.20047,1.20049,118600002.0
2005-08-23 15:37:00,1.20053,1.20083,1.20053,1.20069,110100002.0
2005-08-23 15:38:00,1.20067,1.20079,1.20037,1.20037,71400000.0
2005-08-23 15:39:00,1.20044,1.20044,1.19984,1.1999,70900000.0
2005-08-23 15:40:00,1.19984,1.19984,1.19969,1.19976,50400000.0
2005-08-23 15:41:00,1.19965,1.19976,1.19937,1.19937,161300003.0
2005-08-23 15:42:00,1.1993,1.1993,1.19893,1.19893,72799999.0
2005-08-23 15:43:00,1.19885,1.19885,1.19828,1.19845,196100004.0
2005-08-23 15:44:00,1.19855,1.19855,1.19841,1.19848,79300000.0
2005-08-23 15:45:00,1.19853,1.19871,1.19839,1.19871,92400000.0
2005-08-23 15:46:00,1.19874,1.19895,1.19874,1.19895,103500002.0
2005-08-23 15:47:00,1.19893,1.19893,1.19846,1.19866,92299999.0
2005-08-23 15:48:00,1.19874,1.19886,1.19862,1.19881,84100000.0
2005-08-23 15:49:00,1.19893,1.19909,1.19889,1.19897,79200000.0
2005-08-23 15:50:00,1.19902,1.19921,1.19902,1.19909,95000002.0
2005-08-23 15:51:00,1.19909,1.19909,1.19868,1.19869,99799999.0
2005-08-23 15:52:00,1.19859,1.19859,1.19828,1.19836,101099998.0
2005-08-23 15:53:00,1.19838,1.19868,1.19831,1.19864,107300000.0
2005-08-23 15:54:00,1.19847,1.19847,1.19815,1.19822,82900001.0
2005-08-23 15:55:00,1.19812,1.19816,1.19789,1.19789,43100000.0
2005-08-23 15:56:00,1.19777,1.19777,1.19732,1.19736,57700000.0
2005-08-23 15:57:00,1.19737,1.19737,1.19716,1.19716,98900001.0
2005-08-23 15:58:00,1.19732,1.19748,1.19732,1.19748,126099999.0
2005-08-23 15:59:00,1.1975,1.1975,1.19742,1.19742,43099999.0
2005-08-23 16:00:00,1.19752,1.19756,1.1974,1.1975,191900000.0
2005-08-23 16:01:00,1.19748,1.19749,1.19732,1.19734,61000000.0
2005-08-23 16:02:00,1.19696,1.19696,1.19674,1.19674,34300000.0
2005-08-23 16:03:00,1.19632,1.19648,1.19622,1.19648,76399999.0
2005-08-23 16:04:00,1.19643,1.19644,1.19627,1.19628,111700002.0
2005-08-23 16:05:00,1.19628,1.19666,1.19628,1.19666,42699999.0
2005-08-23 16:06:00,1.19713,1.19788,1.19713,1.19788,107199999.0
2005-08-23 16:07:00,1.19813,1.1982,1.198,1.19819,64699998.0
2005-08-23 16:08:00,1.19814,1.19814,1.19786,1.19802,173799996.0
2005-08-23 16:09:00,1.19798,1.19823,1.19792,1.19823,52899999.0
2005-08-23 16:10:00,1.19822,1.19831,1.19805,1.1981,46500000.0
2005-08-23 16:11:00,1.19798,1.19809,1.19774,1.19794,83000000.0
2005-08-23 16:12:00,1.19797,1.19803,1.19797,1.19803,5900000.0
2005-08-23 16:13:00,1.19786,1.19786,1.1973,1.1973,102899997.0
2005-08-23 16:14:00,1.19742,1.19747,1.19727,1.19727,95899998.0
2005-08-23 16:15:00,1.19728,1.19741,1.19728,1.19736,137700002.0
2005-08-23 16:16:00,1.19736,1.19752,1.19736,1.1975,170799995.0
2005-08-23 16:17:00,1.1977,1.19786,1.19761,1.19769,117099999.0
2005-08-23 16:18:00,1.19775,1.19785,1.19773,1.19779,106800000.0
2005-08-23 16:19:00,1.19782,1.19782,1.19749,1.19749,109300001.0
2005-08-23 16:20:00,1.1974,1.19766,1.19737,1.19759,138900002.0
2005-08-23 16:21:00,1.19758,1.19762,1.19744,1.19744,132700001.0
2005-08-23 16:22:00,1.19747,1.19763,1.19747,1.19761,82900001.0
2005-08-23 16:23:00,1.19761,1.19761,1.19739,1.19745,91800000.0
2005-08-23 16:24:00,1.19735,1.19749,1.19713,1.19729,181500002.0
2005-08-23 16:25:00,1.19739,1.19776,1.19739,1.19776,75800000.0
2005-08-23 16:26:00,1.1979,1.19805,1.19783,1.19805,204000001.0
2005-08-23 16:27:00,1.19805,1.19813,1.19795,1.19808,48000000.0
2005-08-23 16:28:00,1.19798,1.19807,1.19788,1.19802,93600000.0
2005-08-23 16:29:00,1.19807,1.19807,1.19801,1.19801,14400000.0
2005-08-23 16:30:00,1.19819,1.19825,1.19808,1.1981,103099998.0
2005-08-23 16:31:00,1.19797,1.19806,1.19797,1.198,82599999.0
2005-08-23 16:32:00,1.19805,1.19821,1.19805,1.19808,121900002.0
2005-08-23 16:33:00,1.19833,1.19854,1.19833,1.19854,52900000.0
2005-08-23 16:34:00,1.19842,1.19851,1.19838,1.19838,130399999.0
2005-08-23 16:35:00,1.19827,1.19827,1.19789,1.19794,52400000.0
2005-08-23 16:36:00,1.19793,1.19816,1.19793,1.19801,211600002.0
2005-08-23 16:37:00,1.1981,1.19831,1.1981,1.19831,133700003.0
2005-08-23 16:38:00,1.1983,1.19835,1.19822,1.19822,177899999.0
2005-08-23 16:39:00,1.19828,1.19843,1.19828,1.19843,29299999.0
2005-08-23 16:40:00,1.19835,1.19841,1.19829,1.19841,98400000.0
2005-08-23 16:41:00,1.19819,1.19819,1.19791,1.19795,126300001.0
2005-08-23 16:42:00,1.19818,1.19824,1.19815,1.19817,61099999.0
2005-08-23 16:43:00,1.19807,1.1983,1.19807,1.19828,93400004.0
2005-08-23 16:44:00,1.19833,1.19838,1.19822,1.19831,10000000.0
2005-08-23 16:45:00,1.19845,1.19857,1.19845,1.19857,11200000.0
2005-08-23 16:46:00,1.19857,1.19857,1.19839,1.19839,80199999.0
2005-08-23 16:47:00,1.19852,1.19858,1.19843,1.1985,194700003.0
2005-08-23 16:48:00,1.19854,1.19858,1.19846,1.19852,109700003.0
2005-08-23 16:49:00,1.19849,1.1988,1.19849,1.1988,131400000.0
2005-08-23 16:50:00,1.19875,1.1988,1.19861,1.19876,126399998.0
2005-08-23 16:51:00,1.19883,1.19891,1.19858,1.19859,98800000.0
2005-08-23 16:52:00,1.19851,1.19855,1.19845,1.19855,101300000.0
2005-08-23 16:53:00,1.19847,1.19847,1.19836,1.19836,54600000.0
2005-08-23 16:54:00,1.19841,1.19849,1.19826,1.19826,196400001.0
2005-08-23 16:55:00,1.19845,1.19858,1.19845,1.19851,137599999.0
2005-08-23 16:56:00,1.19846,1.19853,1.19846,1.19851,62199999.0
2005-08-23 16:57:00,1.19853,1.19853,1.19839,1.19839,47000000.0
2005-08-23 16:58:00,1.1982,1.1982,1.19808,1.19808,95399997.0
2005-08-23 16:59:00,1.19797,1.19797,1.19769,1.19769,109200000.0
2005-08-23 17:00:00,1.19761,1.19781,1.19749,1.19781,127000001.0
2005-08-23 17:01:00,1.19783,1.19787,1.19776,1.19787,77599998.0
2005-08-23 17:02:00,1.19792,1.19792,1.19775,1.19775,105100001.0
2005-08-23 17:03:00,1.19782,1.19791,1.19781,1.19789,98300001.0
2005-08-23 17:04:00,1.19789,1.19808,1.19789,1.19801,110199999.0
2005-08-23 17:05:00,1.19777,1.19777,1.19763,1.19763,29800000.0
2005-08-23 17:06:00,1.19734,1.19751,1.19728,1.19743,159699997.0
2005-08-23 17:07:00,1.19736,1.19736,1.19711,1.19719,123599999.0
2005-08-23 17:08:00,1.19703,1.19734,1.19668,1.19734,99299999.0
2005-08-23 17:09:00,1.19754,1.19755,1.19746,1.19755,131700003.0
2005-08-23 17:10:00,1.19752,1.19752,1.19732,1.19738,168299997.0
2005-08-23 17:11:00,1.19721,1.19743,1.19715,1.1972,105600001.0
2005-08-23 17:12:00,1.1971,1.19721,1.19703,1.19721,105599998.0
2005-08-23 17:13:00,1.19715,1.19737,1.19712,1.19737,58100000.0
2005-08-23 17:14:00,1.19733,1.19748,1.1973,1.19746,60800001.0
2005-08-23 17:15:00,1.19748,1.19748,1.19734,1.19734,55800000.0
2005-08-23 17:16:00,1.19744,1.19747,1.19744,1.19744,60500002.0
2005-08-23 17:17:00,1.19752,1.19761,1.19747,1.19747,95200001.0
2005-08-23 17:18:00,1.19754,1.19765,1.19754,1.19765,135300000.0
2005-08-23 17:19:00,1.19755,1.19773,1.19745,1.19748,157299999.0
2005-08-23 17:20:00,1.19748,1.19764,1.19748,1.1976,187499999.0
2005-08-23 17:21:00,1.19762,1.19771,1.1976,1.19761,146700000.0
2005-08-23 17:22:00,1.19755,1.19757,1.19747,1.19747,88600001.0
2005-08-23 17:23:00,1.19757,1.19757,1.19733,1.19733,121500003.0
2005-08-23 17:24:00,1.19737,1.19757,1.19737,1.1975,103000000.0
2005-08-23 17:25:00,1.19745,1.19745,1.1973,1.1974,149700002.0
2005-08-23 17:26:00,1.19737,1.19737,1.19725,1.19733,129900000.0
2005-08-23 17:27:00,1.19731,1.19743,1.19731,1.19732,69999999.0
2005-08-23 17:28:00,1.19734,1.19737,1.19734,1.19734,29700000.0
2005-08-23 17:29:00,1.1973,1.19736,1.19721,1.19736,60400000.0
2005-08-23 17:30:00,1.19735,1.19736,1.19726,1.1973,55100001.0
2005-08-23 17:31:00,1.19727,1.1974,1.19727,1.19735,122400001.0
2005-08-23 17:32:00,1.19724,1.19724,1.19714,1.19714,50100000.0
2005-08-23 17:33:00,1.19712,1.19727,1.1971,1.19723,107700000.0
2005-08-23 17:34:00,1.19715,1.19715,1.19702,1.19712,84600000.0
2005-08-23 17:35:00,1.19717,1.19732,1.19717,1.19731,51500001.0
2005-08-23 17:36:00,1.1974,1.19773,1.19738,1.19762,81099998.0
2005-08-23 17:37:00,1.1977,1.1978,1.1977,1.1978,36800000.0
2005-08-23 17:38:00,1.19778,1.19781,1.19769,1.19772,89499999.0
2005-08-23 17:39:00,1.19768,1.19776,1.19764,1.19776,85000000.0
2005-08-23 17:40:00,1.19778,1.19784,1.19769,1.19784,86500002.0
2005-08-23 17:41:00,1.19788,1.19803,1.19788,1.198,155300002.0
2005-08-23 17:42:00,1.19764,1.19821,1.19713,1.19821,60299999.0
2005-08-23 17:43:00,1.19831,1.19875,1.19829,1.19829,145400002.0
2005-08-23 17:44:00,1.19819,1.19825,1.19819,1.1982,53099999.0
2005-08-23 17:45:00,1.19809,1.19811,1.19797,1.19797,99600000.0
2005-08-23 17:46:00,1.19791,1.19791,1.19784,1.19788,40800001.0
2005-08-23 17:47:00,1.19813,1.19813,1.19799,1.19805,56300000.0
2005-08-23 17:48:00,1.19794,1.19795,1.19794,1.19794,64200000.0
2005-08-23 17:49:00,1.19787,1.1979,1.19787,1.1979,33099999.0
2005-08-23 17:50:00,1.19788,1.19788,1.19778,1.19778,42399999.0
2005-08-23 17:51:00,1.1978,1.1978,1.1977,1.1977,53200000.0
2005-08-23 17:52:00,1.19789,1.19789,1.19786,1.19786,9200000.0
2005-08-23 17:53:00,1.19781,1.19788,1.19781,1.19784,70400000.0
2005-08-23 17:54:00,1.19765,1.19775,1.19754,1.1976,53700000.0
2005-08-23 17:55:00,1.1979,1.1979,1.19782,1.1979,146900001.0
2005-08-23 17:56:00,1.1979,1.19799,1.1979,1.19792,61700001.0
2005-08-23 17:57:00,1.19799,1.1981,1.19799,1.19809,160300000.0
2005-08-23 17:58:00,1.19807,1.19814,1.198,1.19803,87199999.0
2005-08-23 17:59:00,1.19805,1.19812,1.19804,1.19804,32100000.0
2005-08-23 18:00:00,1.19801,1.19807,1.19798,1.19807,96300000.0
2005-08-23 18:01:00,1.198,1.19805,1.19795,1.19798,564099998.0
2005-08-23 18:02:00,1.198,1.19805,1.19795,1.19798,821900005.0
2005-08-23 18:03:00,1.198,1.19814,1.19798,1.19804,805100007.0
2005-08-23 18:04:00,1.19809,1.1982,1.19801,1.19805,937700003.0
2005-08-23 18:05:00,1.19808,1.19815,1.19796,1.198,1001399997.0
2005-08-23 18:06:00,1.19808,1.1981,1.19794,1.19802,702400003.0
2005-08-23 18:07:00,1.198,1.19804,1.19787,1.19792,1014800011.0
2005-08-23 18:08:00,1.1979,1.19795,1.19782,1.1979,999700012.0
2005-08-23 18:09:00,1.19785,1.19785,1.19764,1.19764,349199999.0
2005-08-23 18:10:00,1.19772,1.19783,1.19759,1.19759,703600001.0
2005-08-23 18:11:00,1.1976,1.1976,1.19724,1.19737,1074800007.0
2005-08-23 18:12:00,1.19738,1.19746,1.19738,1.19738,43199999.0
2005-08-23 18:13:00,1.19742,1.19747,1.19739,1.19747,348599999.0
2005-08-23 18:14:00,1.1974,1.1974,1.1972,1.19729,499300001.0
2005-08-23 18:15:00,1.19723,1.1973,1.19696,1.19696,789100000.0
2005-08-23 18:16:00,1.19697,1.19708,1.19694,1.19708,337099998.0
2005-08-23 18:17:00,1.1971,1.19714,1.19691,1.19704,868700007.0
2005-08-23 18:18:00,1.19695,1.19714,1.19695,1.19707,636700003.0
2005-08-23 18:19:00,1.19715,1.19718,1.19708,1.19712,135999998.0
2005-08-23 18:20:00,1.19697,1.19719,1.19667,1.19683,726599995.0
2005-08-23 18:21:00,1.19713,1.19733,1.19709,1.19709,192700003.0
2005-08-23 18:22:00,1.1971,1.19718,1.1971,1.19715,291999994.0
2005-08-23 18:23:00,1.19716,1.19722,1.19715,1.19719,368499998.0
2005-08-23 18:24:00,1.19722,1.19733,1.1972,1.19726,589700000.0
2005-08-23 18:25:00,1.19726,1.19738,1.19719,1.19738,461699997.0
2005-08-23 18:26:00,1.19733,1.19742,1.19724,1.19728,893500001.0
2005-08-23 18:27:00,1.19729,1.19729,1.19718,1.1972,527399999.0
2005-08-23 18:28:00,1.19707,1.19715,1.19705,1.1971,441000001.0
2005-08-23 18:29:00,1.19708,1.19708,1.197,1.197,325800000.0
2005-08-23 18:30:00,1.19702,1.19713,1.19697,1.19708,929090001.0
2005-08-23 18:31:00,1.197,1.19705,1.19693,1.197,461600004.0
2005-08-23 18:32:00,1.19699,1.19713,1.19692,1.19695,280499999.0
2005-08-23 18:33:00,1.19692,1.19707,1.19687,1.19693,494290000.0
2005-08-23 18:34:00,1.19693,1.19703,1.19686,1.19703,371700005.0
2005-08-23 18:35:00,1.19702,1.19702,1.1968,1.19683,509800000.0
2005-08-23 18:36:00,1.19683,1.19686,1.19672,1.19673,420999999.0
2005-08-23 18:37:00,1.19675,1.19681,1.19675,1.19681,164400000.0
2005-08-23 18:38:00,1.19686,1.19688,1.19676,1.19682,206100001.0
2005-08-23 18:39:00,1.1968,1.19683,1.19675,1.1968,208099998.0
2005-08-23 18:40:00,1.1968,1.19685,1.19675,1.1968,559900006.0
2005-08-23 18:41:00,1.19684,1.19706,1.19684,1.19693,256300000.0
2005-08-23 18:42:00,1.19692,1.19702,1.19679,1.19696,429600003.0
2005-08-23 18:43:00,1.19697,1.19697,1.19686,1.19692,434100003.0
2005-08-23 18:44:00,1.19698,1.19704,1.19691,1.19692,149899999.0
2005-08-23 18:45:00,1.19697,1.19706,1.19693,1.19697,484300005.0
2005-08-23 18:46:00,1.19698,1.19701,1.19689,1.19692,254299999.0
2005-08-23 18:47:00,1.19692,1.19698,1.19692,1.19698,55100000.0
2005-08-23 18:48:00,1.197,1.19704,1.19694,1.19697,165900000.0
2005-08-23 18:49:00,1.19698,1.19703,1.19692,1.19692,86700000.0
2005-08-23 18:50:00,1.1969,1.19699,1.1969,1.19697,165900001.0
2005-08-23 18:51:00,1.1969,1.19695,1.1969,1.1969,192499994.0
2005-08-23 18:52:00,1.1969,1.1969,1.19685,1.1969,97200000.0
2005-08-23 18:53:00,1.19692,1.19711,1.19692,1.19703,563800002.0
2005-08-23 18:54:00,1.19706,1.19715,1.19706,1.19715,249999999.0
2005-08-23 18:55:00,1.19714,1.19718,1.19706,1.19714,511000003.0
2005-08-23 18:56:00,1.19719,1.19727,1.19714,1.19727,194900000.0
2005-08-23 18:57:00,1.1973,1.19735,1.1973,1.19733,283500002.0
2005-08-23 18:58:00,1.19737,1.19737,1.19727,1.19728,127200002.0
2005-08-23 18:59:00,1.19725,1.19735,1.19722,1.19722,533500003.0
2005-08-23 19:00:00,1.1972,1.19731,1.19717,1.19718,287600002.0
2005-08-23 19:01:00,1.19715,1.19728,1.19715,1.19728,101099999.0
2005-08-23 19:02:00,1.19728,1.19728,1.19718,1.19722,205500002.0
2005-08-23 19:03:00,1.19721,1.19734,1.19717,1.19717,387890002.0
2005-08-23 19:04:00,1.19721,1.1974,1.19715,1.19725,200900000.0
2005-08-23 19:05:00,1.19727,1.19737,1.19725,1.19735,318500000.0
2005-08-23 19:06:00,1.19736,1.19736,1.19719,1.19719,367100002.0
2005-08-23 19:07:00,1.19722,1.19745,1.19722,1.19745,110200002.0
2005-08-23 19:08:00,1.19745,1.19753,1.19739,1.19744,605100002.0
2005-08-23 19:09:00,1.19718,1.19733,1.19709,1.19731,605600004.0
2005-08-23 19:10:00,1.19743,1.19749,1.19741,1.19745,83000000.0
2005-08-23 19:11:00,1.19739,1.19761,1.19739,1.1976,381700002.0
2005-08-23 19:12:00,1.19757,1.19761,1.19746,1.19747,210499998.0
2005-08-23 19:13:00,1.19745,1.1975,1.19742,1.19745,162100002.0
2005-08-23 19:14:00,1.19742,1.19762,1.19742,1.19749,391700000.0
2005-08-23 19:15:00,1.19738,1.19739,1.19725,1.19739,383200001.0
2005-08-23 19:16:00,1.19735,1.19735,1.19714,1.19714,287599998.0
2005-08-23 19:17:00,1.1971,1.19715,1.19705,1.19712,290999999.0
2005-08-23 19:18:00,1.19715,1.19741,1.19715,1.19736,441700000.0
2005-08-23 19:19:00,1.19731,1.19742,1.19731,1.19733,107999999.0
2005-08-23 19:20:00,1.19728,1.19732,1.19722,1.19725,199600002.0
2005-08-23 19:21:00,1.19732,1.19738,1.19732,1.19738,248799997.0
2005-08-23 19:22:00,1.19745,1.19753,1.19745,1.1975,269699999.0
2005-08-23 19:23:00,1.19747,1.19758,1.19747,1.19749,60399999.0
2005-08-23 19:24:00,1.19747,1.19747,1.19738,1.1974,77500001.0
2005-08-23 19:25:00,1.1975,1.1975,1.1975,1.1975,159900000.0
2005-08-23 19:26:00,1.1975,1.1975,1.19745,1.19745,49000000.0
2005-08-23 19:27:00,1.19749,1.19749,1.19734,1.19736,426900004.0
2005-08-23 19:28:00,1.1974,1.19745,1.1974,1.1974,187700000.0
2005-08-23 19:29:00,1.1974,1.1974,1.19735,1.1974,100600002.0
2005-08-23 19:30:00,1.19745,1.19745,1.19735,1.1974,140900001.0
2005-08-23 19:31:00,1.19741,1.19748,1.19741,1.19748,114900001.0
2005-08-23 19:32:00,1.19748,1.19748,1.19746,1.19747,56799999.0
2005-08-23 19:33:00,1.19742,1.1977,1.19742,1.19769,182999999.0
2005-08-23 19:34:00,1.19783,1.19794,1.19782,1.1979,48799999.0
2005-08-23 19:35:00,1.19787,1.19796,1.19782,1.19791,87300000.0
2005-08-23 19:36:00,1.19785,1.19785,1.19745,1.19745,217299999.0
2005-08-23 19:37:00,1.19753,1.19753,1.19735,1.19741,556800003.0
2005-08-23 19:38:00,1.19742,1.19759,1.19739,1.19739,152600000.0
2005-08-23 19:39:00,1.19736,1.19754,1.19735,1.1975,381700004.0
2005-08-23 19:40:00,1.19754,1.19754,1.19745,1.19753,232299997.0
2005-08-23 19:41:00,1.19753,1.19759,1.19752,1.19759,241800001.0
2005-08-23 19:42:00,1.1976,1.19765,1.19758,1.19762,186099998.0
2005-08-23 19:43:00,1.19768,1.19768,1.1976,1.1976,181500003.0
2005-08-23 19:44:00,1.19757,1.1976,1.19757,1.1976,7400000.0
2005-08-23 19:45:00,1.19764,1.19775,1.19764,1.19771,94400003.0
2005-08-23 19:46:00,1.19772,1.19785,1.19772,1.19785,60499998.0
2005-08-23 19:47:00,1.1979,1.1979,1.1979,1.1979,25700000.0
2005-08-23 19:48:00,1.19779,1.19779,1.19771,1.19771,31199999.0
2005-08-23 19:49:00,1.1976,1.19765,1.1976,1.1976,69200000.0
2005-08-23 19:50:00,1.19764,1.19778,1.19764,1.19778,75899999.0
2005-08-23 19:51:00,1.19784,1.19793,1.19784,1.19793,11200000.0
2005-08-23 19:52:00,1.19796,1.19796,1.19786,1.19786,63400001.0
2005-08-23 19:53:00,1.19792,1.19808,1.19787,1.19808,243400001.0
2005-08-23 19:54:00,1.19803,1.19803,1.19788,1.19788,10100000.0
2005-08-23 19:55:00,1.19783,1.19783,1.19766,1.19766,133599998.0
2005-08-23 19:56:00,1.19793,1.19796,1.19779,1.19779,228100000.0
2005-08-23 19:57:00,1.19773,1.19778,1.19768,1.19778,182000001.0
2005-08-23 19:58:00,1.19778,1.19788,1.19768,1.19788,163100003.0
2005-08-23 19:59:00,1.19788,1.19788,1.19777,1.19783,95200001.0
2005-08-23 20:00:00,1.1979,1.19798,1.1979,1.19798,74000000.0
2005-08-23 20:01:00,1.19793,1.19803,1.19793,1.198,103800000.0
2005-08-23 20:02:00,1.19802,1.19808,1.19797,1.19802,181400003.0
2005-08-23 20:03:00,1.19808,1.19808,1.19792,1.19802,535299997.0
2005-08-23 20:04:00,1.19797,1.19797,1.19761,1.19761,107900000.0
2005-08-23 20:05:00,1.1976,1.19775,1.19757,1.19757,100200000.0
2005-08-23 20:06:00,1.19758,1.19758,1.19751,1.19751,104800001.0
2005-08-23 20:07:00,1.1975,1.19755,1.19745,1.1975,168700000.0
2005-08-23 20:08:00,1.1975,1.19755,1.1975,1.19755,382799999.0
2005-08-23 20:09:00,1.19748,1.19751,1.19735,1.19735,283000001.0
2005-08-23 20:10:00,1.19728,1.19728,1.19712,1.19712,85399998.0
2005-08-23 20:11:00,1.19712,1.19725,1.19712,1.1972,275100002.0
2005-08-23 20:12:00,1.19721,1.19731,1.19721,1.19728,474100005.0
2005-08-23 20:13:00,1.19737,1.19746,1.19735,1.19742,108599997.0
2005-08-23 20:14:00,1.19735,1.19745,1.19735,1.1974,116800001.0
2005-08-23 20:15:00,1.19748,1.19756,1.19742,1.1975,392200000.0
2005-08-23 20:16:00,1.1975,1.1975,1.19742,1.19747,480600003.0
2005-08-23 20:17:00,1.19751,1.1978,1.1975,1.19774,343199992.0
2005-08-23 20:18:00,1.19776,1.19776,1.19762,1.19762,118600000.0
2005-08-23 20:19:00,1.1976,1.19776,1.1976,1.19774,68200001.0
2005-08-23 20:20:00,1.19773,1.19788,1.19773,1.19788,407200000.0
2005-08-23 20:21:00,1.1979,1.19795,1.19785,1.19788,315700000.0
2005-08-23 20:22:00,1.19793,1.19795,1.19782,1.19795,337400002.0
2005-08-23 20:23:00,1.19792,1.19795,1.19782,1.19788,685900002.0
2005-08-23 20:24:00,1.19793,1.19802,1.19791,1.19795,275600001.0
2005-08-23 20:25:00,1.19797,1.19797,1.19785,1.19785,161199999.0
2005-08-23 20:26:00,1.19785,1.19785,1.19782,1.19782,130100000.0
2005-08-23 20:27:00,1.19781,1.19793,1.19776,1.19776,186599999.0
2005-08-23 20:28:00,1.19755,1.19771,1.19751,1.19751,654699997.0
2005-08-23 20:29:00,1.19745,1.1975,1.19732,1.19749,448099999.0
2005-08-23 20:30:00,1.19762,1.1977,1.19761,1.19769,200600001.0
2005-08-23 20:31:00,1.1976,1.19776,1.19758,1.19758,447299999.0
2005-08-23 20:32:00,1.19753,1.19777,1.19753,1.19777,345299997.0
2005-08-23 20:33:00,1.19775,1.19785,1.19775,1.19777,189599998.0
2005-08-23 20:34:00,1.19777,1.19779,1.19763,1.19772,170099998.0
2005-08-23 20:35:00,1.19775,1.19775,1.19767,1.1977,143500004.0
2005-08-23 20:36:00,1.19764,1.19774,1.19758,1.19763,316700002.0
2005-08-23 20:37:00,1.1976,1.1976,1.19753,1.19755,212899999.0
2005-08-23 20:38:00,1.19755,1.1976,1.19748,1.19752,232800005.0
2005-08-23 20:39:00,1.19752,1.19765,1.19748,1.19757,400400007.0
2005-08-23 20:40:00,1.19752,1.19752,1.19727,1.19727,305299999.0
2005-08-23 20:41:00,1.19733,1.19738,1.19722,1.1973,497899997.0
2005-08-23 20:42:00,1.1973,1.19731,1.19714,1.19717,465300003.0
2005-08-23 20:43:00,1.19715,1.19718,1.19697,1.19699,207200000.0
2005-08-23 20:44:00,1.19697,1.19702,1.19681,1.19687,132700002.0
2005-08-23 20:45:00,1.19677,1.19677,1.19645,1.19645,238899998.0
2005-08-23 20:46:00,1.19643,1.19644,1.1963,1.19643,105899999.0
2005-08-23 20:47:00,1.19638,1.19653,1.19638,1.19651,289800004.0
2005-08-23 20:48:00,1.1966,1.19667,1.19656,1.19659,39100000.0
2005-08-23 20:49:00,1.19659,1.19669,1.19655,1.19657,401299999.0
2005-08-23 20:50:00,1.19652,1.19658,1.19652,1.19658,192999998.0
2005-08-23 20:51:00,1.19671,1.19671,1.1966,1.19665,82600001.0
2005-08-23 20:52:00,1.19663,1.19672,1.1966,1.19672,56100000.0
2005-08-23 20:53:00,1.19673,1.19684,1.19673,1.19675,311000001.0
2005-08-23 20:54:00,1.19682,1.19695,1.19677,1.19685,458300002.0
2005-08-23 20:55:00,1.1969,1.1969,1.19679,1.19681,203900004.0
2005-08-23 20:56:00,1.19681,1.19691,1.19677,1.19686,404199997.0
2005-08-23 20:57:00,1.19686,1.19691,1.19683,1.19685,314900001.0
2005-08-23 20:58:00,1.19686,1.19706,1.19686,1.19702,253499999.0
2005-08-23 20:59:00,1.197,1.19727,1.19698,1.19706,383200005.0
2005-08-23 21:00:00,1.19719,1.19736,1.19717,1.19723,1200700009.0
2005-08-23 21:01:00,1.19733,1.19749,1.19726,1.19746,555900005.0
2005-08-23 21:02:00,1.19744,1.19747,1.19728,1.19728,90100000.0
2005-08-23 21:03:00,1.1974,1.1975,1.19732,1.19743,588900000.0
2005-08-23 21:04:00,1.19747,1.19755,1.19734,1.19753,842500002.0
2005-08-23 21:05:00,1.19752,1.19752,1.1973,1.19738,775100006.0
2005-08-23 21:06:00,1.19748,1.19748,1.19736,1.19739,88599999.0
2005-08-23 21:07:00,1.1974,1.19745,1.1973,1.19733,548600006.0
2005-08-23 21:08:00,1.19729,1.1975,1.19729,1.1975,222500002.0
2005-08-23 21:09:00,1.19745,1.19748,1.19736,1.19739,37700000.0
2005-08-23 21:10:00,1.19738,1.19741,1.19732,1.19733,425600001.0
2005-08-23 21:11:00,1.19732,1.19747,1.19723,1.19725,555999996.0
2005-08-23 21:12:00,1.19724,1.19724,1.19692,1.19692,411099997.0
2005-08-23 21:13:00,1.19696,1.19709,1.19694,1.19695,458799995.0
2005-08-23 21:14:00,1.197,1.197,1.19693,1.19697,198700000.0
2005-08-23 21:15:00,1.19697,1.19702,1.19696,1.19696,108100000.0
2005-08-23 21:16:00,1.19692,1.19699,1.19692,1.19697,105900001.0
2005-08-23 21:17:00,1.19703,1.19703,1.19696,1.19696,68800000.0
2005-08-23 21:18:00,1.197,1.19705,1.19695,1.197,64300000.0
2005-08-23 21:19:00,1.19695,1.197,1.19695,1.19695,113099998.0
2005-08-23 21:20:00,1.19671,1.1971,1.19671,1.1971,48200000.0
2005-08-23 21:21:00,1.19688,1.19688,1.19682,1.19682,28500000.0
2005-08-23 21:22:00,1.19675,1.19675,1.19675,1.19675,75600000.0
2005-08-23 21:23:00,1.19674,1.19697,1.19672,1.19694,61400000.0
2005-08-23 21:24:00,1.19687,1.19697,1.19685,1.19692,118700001.0
2005-08-23 21:25:00,1.19694,1.19707,1.19694,1.19707,44000000.0
2005-08-23 21:26:00,1.1971,1.19712,1.1971,1.1971,62200000.0
2005-08-23 21:27:00,1.1971,1.1971,1.19707,1.1971,162700004.0
2005-08-23 21:28:00,1.1971,1.19718,1.19705,1.1971,237600000.0
2005-08-23 21:29:00,1.19709,1.19709,1.19695,1.19695,105500000.0
2005-08-23 21:30:00,1.19697,1.19697,1.1969,1.19692,69999999.0
2005-08-23 21:31:00,1.1969,1.1969,1.1969,1.1969,93200000.0
2005-08-23 21:32:00,1.19692,1.19698,1.19687,1.19698,215800006.0
2005-08-23 21:33:00,1.19705,1.19705,1.19695,1.19695,178500000.0
2005-08-23 21:34:00,1.19698,1.19698,1.19692,1.19692,131100001.0
2005-08-23 21:35:00,1.19692,1.19701,1.19692,1.197,83900002.0
2005-08-23 21:36:00,1.19697,1.197,1.19695,1.19695,70800000.0
2005-08-23 21:37:00,1.19707,1.19707,1.197,1.197,67300000.0
2005-08-23 21:38:00,1.197,1.19705,1.197,1.197,114900001.0
2005-08-23 21:39:00,1.197,1.197,1.19695,1.197,278999998.0
2005-08-23 21:40:00,1.197,1.197,1.19693,1.19695,174400002.0
2005-08-23 21:41:00,1.19703,1.19703,1.19698,1.197,15200000.0
2005-08-23 21:42:00,1.19697,1.197,1.19695,1.197,127400001.0
2005-08-23 21:43:00,1.19695,1.19695,1.19683,1.19683,51500001.0
2005-08-23 21:44:00,1.19685,1.1969,1.19685,1.1969,80900000.0
2005-08-23 21:45:00,1.19692,1.19711,1.19692,1.19707,150800000.0
2005-08-23 21:46:00,1.19709,1.19712,1.19697,1.19697,123700001.0
2005-08-23 21:47:00,1.19695,1.197,1.19695,1.19698,241899998.0
2005-08-23 21:48:00,1.197,1.197,1.19695,1.197,131400003.0
2005-08-23 21:49:00,1.19693,1.197,1.19687,1.19695,9600000.0
2005-08-23 21:50:00,1.19693,1.19699,1.1969,1.19699,27200000.0
2005-08-23 21:51:00,1.19697,1.19697,1.19686,1.1969,113700000.0
2005-08-23 21:52:00,1.1969,1.19699,1.19688,1.19699,47300000.0
2005-08-23 21:53:00,1.19698,1.19698,1.19692,1.19692,218799999.0
2005-08-23 21:54:00,1.1969,1.19695,1.19685,1.19685,130500000.0
2005-08-23 21:55:00,1.1969,1.1969,1.19687,1.1969,29100000.0
2005-08-23 21:56:00,1.19679,1.19686,1.1967,1.19682,39900001.0
2005-08-23 21:57:00,1.19675,1.19687,1.19675,1.19687,25900000.0
2005-08-23 21:58:00,1.19684,1.19692,1.19684,1.19685,27899999.0
2005-08-23 21:59:00,1.19672,1.19686,1.1967,1.19672,154100001.0
2005-08-23 22:00:00,1.19672,1.19682,1.19669,1.19671,190300003.0
2005-08-23 22:01:00,1.19679,1.19685,1.1967,1.1967,169999999.0
2005-08-23 22:02:00,1.19667,1.19691,1.19667,1.19673,340300001.0
2005-08-23 22:03:00,1.19666,1.19677,1.19666,1.19677,155800002.0
2005-08-23 22:04:00,1.19692,1.19692,1.19677,1.1968,145499999.0
2005-08-23 22:05:00,1.1968,1.19685,1.19675,1.19675,38500000.0
2005-08-23 22:06:00,1.19675,1.19683,1.19671,1.19672,192699997.0
2005-08-23 22:07:00,1.19677,1.19683,1.19668,1.19683,84000000.0
2005-08-23 22:08:00,1.19687,1.19702,1.19687,1.19695,79600000.0
2005-08-23 22:09:00,1.19685,1.19695,1.19685,1.19695,209399998.0
2005-08-23 22:10:00,1.19692,1.19692,1.19682,1.19682,85799999.0
2005-08-23 22:11:00,1.1968,1.1968,1.1968,1.1968,62800001.0
2005-08-23 22:12:00,1.1968,1.19685,1.1968,1.1968,81499999.0
2005-08-23 22:13:00,1.1968,1.19685,1.1968,1.1968,61000001.0
2005-08-23 22:14:00,1.19671,1.19679,1.19661,1.19676,74100000.0
2005-08-23 22:15:00,1.19687,1.19687,1.1968,1.19685,223300000.0
2005-08-23 22:16:00,1.19687,1.19692,1.19683,1.1969,167000001.0
2005-08-23 22:17:00,1.1968,1.19685,1.19675,1.19685,59100000.0
2005-08-23 22:18:00,1.19687,1.19697,1.19687,1.19697,59500000.0
2005-08-23 22:19:00,1.19692,1.19698,1.19691,1.19691,75600000.0
2005-08-23 22:20:00,1.19687,1.19693,1.19684,1.19693,28000000.0
2005-08-23 22:21:00,1.19697,1.19702,1.19686,1.19686,166499999.0
2005-08-23 22:22:00,1.19696,1.1971,1.19694,1.19694,127200000.0
2005-08-23 22:23:00,1.19702,1.19708,1.19702,1.19708,122899999.0
2005-08-23 22:24:00,1.1971,1.19715,1.1971,1.19715,74799999.0
2005-08-23 22:25:00,1.19711,1.19711,1.19694,1.19695,92000000.0
2005-08-23 22:26:00,1.19708,1.19717,1.19708,1.19717,17700000.0
2005-08-23 22:27:00,1.19722,1.19741,1.19722,1.19729,449300001.0
2005-08-23 22:28:00,1.19725,1.19725,1.19725,1.19725,16700001.0
2005-08-23 22:29:00,1.19731,1.19736,1.19727,1.19727,231199998.0
2005-08-23 22:30:00,1.19727,1.19732,1.19723,1.19727,114800003.0
2005-08-23 22:31:00,1.1973,1.1973,1.19725,1.19725,22700000.0
2005-08-23 22:32:00,1.19725,1.1973,1.1972,1.19722,73200000.0
2005-08-23 22:33:00,1.19725,1.1973,1.19725,1.1973,128900002.0
2005-08-23 22:34:00,1.19722,1.19729,1.19711,1.19727,245199998.0
2005-08-23 22:35:00,1.19733,1.19733,1.1972,1.1972,217800007.0
2005-08-23 22:36:00,1.1973,1.1973,1.19725,1.19725,67400001.0
2005-08-23 22:37:00,1.19722,1.19728,1.19705,1.19705,91800002.0
2005-08-23 22:38:00,1.19705,1.19715,1.19705,1.1971,100700001.0
2005-08-23 22:39:00,1.19712,1.19712,1.19695,1.19695,142600001.0
2005-08-23 22:40:00,1.19705,1.19705,1.19695,1.19695,59800002.0
2005-08-23 22:41:00,1.19695,1.19695,1.1969,1.1969,77899999.0
2005-08-23 22:42:00,1.19704,1.19704,1.19698,1.19698,55800000.0
2005-08-23 22:43:00,1.19695,1.19705,1.1969,1.197,370700007.0
2005-08-23 22:44:00,1.197,1.19705,1.19695,1.19695,174800000.0
2005-08-23 22:45:00,1.19695,1.197,1.19695,1.197,12800000.0
2005-08-23 22:46:00,1.19707,1.19726,1.19702,1.19726,39600000.0
2005-08-23 22:47:00,1.19721,1.19721,1.19714,1.19714,18300000.0
2005-08-23 22:48:00,1.19722,1.19735,1.19722,1.19725,116100001.0
2005-08-23 22:49:00,1.19733,1.19737,1.19731,1.19733,74500000.0
2005-08-23 22:50:00,1.1974,1.19745,1.19735,1.19735,60499999.0
2005-08-23 22:51:00,1.19742,1.19742,1.19727,1.19739,84400001.0
2005-08-23 22:52:00,1.19735,1.1974,1.1973,1.1973,100900000.0
2005-08-23 22:53:00,1.19735,1.19746,1.19735,1.19743,92500001.0
2005-08-23 22:54:00,1.19736,1.19736,1.19654,1.19654,54500000.0
2005-08-23 22:55:00,1.19662,1.1973,1.19662,1.1973,226800001.0
2005-08-23 22:56:00,1.19743,1.19743,1.19722,1.19727,117399999.0
2005-08-23 22:57:00,1.19713,1.19723,1.19713,1.1972,63300000.0
2005-08-23 22:58:00,1.19732,1.19738,1.19723,1.19738,85600000.0
2005-08-23 22:59:00,1.19721,1.19721,1.19668,1.1967,121900001.0
2005-08-23 23:00:00,1.19671,1.19724,1.19671,1.19695,54600000.0
2005-08-23 23:01:00,1.19693,1.1972,1.19693,1.19718,193699997.0
2005-08-23 23:02:00,1.19713,1.19713,1.1969,1.19698,112599998.0
2005-08-23 23:03:00,1.19707,1.19726,1.19707,1.19714,128000000.0
2005-08-23 23:04:00,1.19683,1.19716,1.19676,1.19702,120400000.0
2005-08-23 23:05:00,1.19665,1.19685,1.19651,1.19685,77500001.0
2005-08-23 23:06:00,1.19685,1.19709,1.19666,1.1969,178200001.0
2005-08-23 23:07:00,1.19678,1.19697,1.19657,1.19684,111700000.0
2005-08-23 23:08:00,1.19696,1.19701,1.19663,1.19675,110600000.0
2005-08-23 23:09:00,1.19692,1.19693,1.19659,1.19672,95400000.0
2005-08-23 23:10:00,1.19678,1.19678,1.19656,1.19656,58400000.0
2005-08-23 23:11:00,1.19676,1.19707,1.19663,1.19684,61900001.0
2005-08-23 23:12:00,1.19674,1.19684,1.19668,1.1968,179199997.0
2005-08-23 23:13:00,1.19675,1.19727,1.19668,1.19727,115899998.0
2005-08-23 23:14:00,1.19687,1.19692,1.19678,1.19678,72400002.0
2005-08-23 23:15:00,1.1969,1.19737,1.1969,1.19725,37400001.0
2005-08-23 23:16:00,1.19725,1.19729,1.19691,1.19698,67000000.0
2005-08-23 23:17:00,1.19691,1.19706,1.19685,1.19696,84600000.0
2005-08-23 23:18:00,1.19688,1.19725,1.19686,1.19707,91500000.0
2005-08-23 23:19:00,1.19713,1.19713,1.19691,1.19707,153700002.0
2005-08-23 23:20:00,1.19712,1.19718,1.19698,1.19707,101300002.0
2005-08-23 23:21:00,1.19707,1.19731,1.19684,1.19731,82300001.0
2005-08-23 23:22:00,1.19717,1.19726,1.19685,1.19688,122800002.0
2005-08-23 23:23:00,1.19693,1.19715,1.19693,1.19697,98099998.0
2005-08-23 23:24:00,1.197,1.197,1.197,1.197,32099999.0
2005-08-23 23:25:00,1.19708,1.19708,1.19695,1.19695,142200000.0
2005-08-23 23:26:00,1.19695,1.19705,1.19693,1.197,133800004.0
2005-08-23 23:27:00,1.19672,1.19699,1.19672,1.19693,254100000.0
2005-08-23 23:28:00,1.19703,1.19705,1.19695,1.19697,101499999.0
2005-08-23 23:29:00,1.19712,1.19716,1.19712,1.19716,68600003.0
2005-08-23 23:30:00,1.1972,1.19725,1.1972,1.1972,5800000.0
2005-08-23 23:31:00,1.19709,1.19709,1.19701,1.19701,73500000.0
2005-08-23 23:32:00,1.19693,1.19693,1.19685,1.1969,108500000.0
2005-08-23 23:33:00,1.19687,1.19695,1.19687,1.19695,86199999.0
2005-08-23 23:34:00,1.19695,1.19708,1.19694,1.197,101900001.0
2005-08-23 23:35:00,1.1968,1.19693,1.1968,1.1969,122400001.0
2005-08-23 23:36:00,1.19673,1.19685,1.19659,1.19669,152699999.0
2005-08-23 23:37:00,1.19685,1.1969,1.19685,1.1969,33600000.0
2005-08-23 23:38:00,1.1969,1.19695,1.19682,1.1969,100900000.0
2005-08-23 23:39:00,1.19687,1.1969,1.19687,1.1969,10500000.0
2005-08-23 23:40:00,1.19687,1.19687,1.19685,1.19685,27100000.0
2005-08-23 23:41:00,1.19681,1.19699,1.1968,1.19698,49399999.0
2005-08-23 23:42:00,1.1969,1.19695,1.19683,1.1969,100499998.0
2005-08-23 23:43:00,1.1969,1.19695,1.1969,1.1969,78000001.0
2005-08-23 23:44:00,1.19693,1.1971,1.19693,1.19705,103200001.0
2005-08-23 23:45:00,1.19714,1.19714,1.19688,1.19692,151499999.0
2005-08-23 23:46:00,1.19685,1.19685,1.19685,1.19685,51700001.0
2005-08-23 23:47:00,1.19697,1.19697,1.19693,1.19693,26100000.0
2005-08-23 23:48:00,1.197,1.197,1.19695,1.19695,66900001.0
2005-08-23 23:49:00,1.19695,1.197,1.19693,1.19695,156700002.0
2005-08-23 23:50:00,1.19705,1.19705,1.19705,1.19705,800000.0
2005-08-23 23:51:00,1.197,1.19705,1.19693,1.19693,83799998.0
2005-08-23 23:52:00,1.19692,1.197,1.19692,1.19695,30099999.0
2005-08-23 23:53:00,1.19698,1.19705,1.19695,1.197,139499999.0
2005-08-23 23:54:00,1.197,1.197,1.197,1.197,56700000.0
2005-08-23 23:55:00,1.19695,1.19708,1.19695,1.19708,106299998.0
2005-08-23 23:56:00,1.1969,1.19698,1.19688,1.19688,83899998.0
2005-08-23 23:57:00,1.19685,1.19685,1.19685,1.19685,12600000.0
2005-08-23 23:58:00,1.19685,1.19695,1.19683,1.19693,32700000.0
2005-08-23 23:59:00,1.19685,1.19688,1.19685,1.19688,13600000.0
2005-08-24 00:00:00,1.19702,1.19713,1.19702,1.19713,33500000.0
2005-08-24 00:01:00,1.19717,1.19722,1.19717,1.19722,40500000.0
2005-08-24 00:02:00,1.19723,1.19733,1.1972,1.19733,7400000.0
2005-08-24 00:03:00,1.19724,1.19735,1.19724,1.19735,94200001.0
2005-08-24 00:04:00,1.19735,1.19738,1.19725,1.1973,133100000.0
2005-08-24 00:05:00,1.19725,1.19735,1.19725,1.19735,79100001.0
2005-08-24 00:06:00,1.1973,1.19732,1.19727,1.19727,6400000.0
2005-08-24 00:07:00,1.19737,1.19738,1.197,1.19714,87300000.0
2005-08-24 00:08:00,1.19732,1.19732,1.19725,1.19732,79200001.0
2005-08-24 00:09:00,1.1973,1.19735,1.19725,1.19735,34500000.0
2005-08-24 00:10:00,1.1973,1.19735,1.1973,1.1973,26400000.0
2005-08-24 00:11:00,1.1973,1.1973,1.19725,1.1973,100600001.0
2005-08-24 00:12:00,1.19733,1.19733,1.19717,1.19721,53500000.0
2005-08-24 00:13:00,1.1972,1.19725,1.19717,1.19725,55400000.0
2005-08-24 00:14:00,1.19718,1.19725,1.19715,1.1972,128099999.0
2005-08-24 00:15:00,1.1972,1.19727,1.19715,1.19718,100300000.0
2005-08-24 00:16:00,1.19717,1.19717,1.19712,1.19715,43200001.0
2005-08-24 00:17:00,1.19722,1.19722,1.19722,1.19722,800000.0
2005-08-24 00:18:00,1.19727,1.19733,1.19722,1.19729,120599999.0
2005-08-24 00:19:00,1.1973,1.19735,1.19725,1.19735,77999998.0
2005-08-24 00:20:00,1.19728,1.19729,1.19718,1.19722,66399998.0
2005-08-24 00:21:00,1.1972,1.19725,1.19715,1.1972,72700001.0
2005-08-24 00:22:00,1.19725,1.19725,1.19712,1.19717,55200000.0
2005-08-24 00:23:00,1.1972,1.19725,1.19715,1.1972,48799999.0
2005-08-24 00:24:00,1.19725,1.19725,1.19715,1.1972,42000000.0
2005-08-24 00:25:00,1.19717,1.19725,1.19713,1.1972,5500000.0
2005-08-24 00:26:00,1.1972,1.1972,1.19715,1.19715,53100001.0
2005-08-24 00:27:00,1.1972,1.1972,1.19715,1.1972,86100000.0
2005-08-24 00:28:00,1.1972,1.1972,1.19715,1.1972,76900001.0
2005-08-24 00:29:00,1.19706,1.19714,1.19706,1.19713,91800000.0
2005-08-24 00:30:00,1.19715,1.1972,1.19712,1.19715,51600001.0
2005-08-24 00:31:00,1.1972,1.19725,1.19715,1.19715,49800001.0
2005-08-24 00:32:00,1.1972,1.1972,1.1972,1.1972,33600000.0
2005-08-24 00:33:00,1.19718,1.1972,1.19718,1.1972,43800000.0
2005-08-24 00:34:00,1.19725,1.19727,1.19712,1.19727,80299999.0
2005-08-24 00:35:00,1.19722,1.19722,1.1972,1.1972,50700001.0
2005-08-24 00:36:00,1.19691,1.19721,1.19688,1.19699,62600001.0
2005-08-24 00:37:00,1.19718,1.19725,1.19718,1.19725,16100000.0
2005-08-24 00:38:00,1.19715,1.1972,1.19712,1.19717,99099998.0
2005-08-24 00:39:00,1.19717,1.19721,1.19717,1.19719,63200001.0
2005-08-24 00:40:00,1.19727,1.19732,1.19727,1.1973,87400000.0
2005-08-24 00:41:00,1.1973,1.19735,1.1973,1.19735,32000000.0
2005-08-24 00:42:00,1.19735,1.19735,1.1973,1.1973,30300000.0
2005-08-24 00:43:00,1.1973,1.19735,1.19725,1.19735,97800000.0
2005-08-24 00:44:00,1.19725,1.19733,1.19725,1.1973,70200001.0
2005-08-24 00:45:00,1.1973,1.19735,1.19722,1.1973,96400000.0
2005-08-24 00:46:00,1.19735,1.19735,1.19735,1.19735,800000.0
2005-08-24 00:47:00,1.1973,1.19735,1.19722,1.1973,109600001.0
2005-08-24 00:48:00,1.1973,1.19735,1.19725,1.19735,75000000.0
2005-08-24 00:49:00,1.19733,1.19735,1.19725,1.19725,87800000.0
2005-08-24 00:50:00,1.19735,1.19735,1.19727,1.1973,71700000.0
2005-08-24 00:51:00,1.1973,1.19735,1.19722,1.1973,30600001.0
2005-08-24 00:52:00,1.1973,1.1973,1.19725,1.19725,105699996.0
2005-08-24 00:53:00,1.19725,1.1973,1.19725,1.1973,6700000.0
2005-08-24 00:54:00,1.19735,1.19735,1.19725,1.19735,138800000.0
2005-08-24 00:55:00,1.1973,1.19735,1.19725,1.19725,75000000.0
2005-08-24 00:56:00,1.19729,1.19734,1.19705,1.19713,83199999.0
2005-08-24 00:57:00,1.1973,1.19735,1.19722,1.19732,126099998.0
2005-08-24 00:58:00,1.1973,1.1974,1.1973,1.19739,65600000.0
2005-08-24 00:59:00,1.1974,1.19745,1.1974,1.1974,97899997.0
2005-08-24 01:00:00,1.1974,1.19748,1.1974,1.19748,82400001.0
2005-08-24 01:01:00,1.19743,1.19743,1.19726,1.1973,93600002.0
2005-08-24 01:02:00,1.1973,1.19735,1.19725,1.1973,78700000.0
2005-08-24 01:03:00,1.19735,1.19735,1.19722,1.19735,98300001.0
2005-08-24 01:04:00,1.1973,1.19735,1.19725,1.1973,82300000.0
2005-08-24 01:05:00,1.19735,1.19735,1.1969,1.19732,119800000.0
2005-08-24 01:06:00,1.19725,1.19725,1.19725,1.19725,4800000.0
2005-08-24 01:07:00,1.1973,1.1973,1.1973,1.1973,12700000.0
2005-08-24 01:08:00,1.19705,1.19725,1.19697,1.19717,140400005.0
2005-08-24 01:09:00,1.19735,1.19735,1.19735,1.19735,19900000.0
2005-08-24 01:10:00,1.19734,1.19738,1.19733,1.19738,43900000.0
2005-08-24 01:11:00,1.19728,1.19728,1.19655,1.19713,84899999.0
2005-08-24 01:12:00,1.19726,1.19726,1.19724,1.19724,37700002.0
2005-08-24 01:13:00,1.1972,1.1972,1.1972,1.1972,3200000.0
2005-08-24 01:14:00,1.19707,1.1971,1.197,1.197,22200000.0
2005-08-24 01:15:00,1.1972,1.1972,1.19715,1.19715,36800000.0
2005-08-24 01:16:00,1.19718,1.1972,1.19712,1.19715,125299999.0
2005-08-24 01:17:00,1.19722,1.19728,1.19718,1.19728,44300001.0
2005-08-24 01:18:00,1.19735,1.19735,1.19735,1.19735,6700000.0
2005-08-24 01:19:00,1.1973,1.1973,1.1973,1.1973,20700000.0
2005-08-24 01:20:00,1.19722,1.1973,1.19722,1.1973,36000000.0
2005-08-24 01:21:00,1.19728,1.1973,1.19725,1.19725,80099999.0
2005-08-24 01:22:00,1.1973,1.1973,1.1973,1.1973,2600000.0
2005-08-24 01:23:00,1.19704,1.19727,1.19703,1.19727,41200000.0
2005-08-24 01:24:00,1.1973,1.1973,1.19722,1.19722,9800000.0
2005-08-24 01:25:00,1.1973,1.19733,1.19725,1.19733,45600001.0
2005-08-24 01:26:00,1.1973,1.1973,1.1973,1.1973,6600000.0
2005-08-24 01:27:00,1.19732,1.19734,1.1973,1.19734,52300001.0
2005-08-24 01:28:00,1.19745,1.19745,1.19738,1.19738,23900001.0
2005-08-24 01:29:00,1.19745,1.19745,1.19733,1.1974,83300001.0
2005-08-24 01:30:00,1.19733,1.19735,1.19733,1.19735,37600000.0
2005-08-24 01:31:00,1.1974,1.1974,1.19735,1.1974,15100000.0
2005-08-24 01:32:00,1.1974,1.19745,1.1974,1.19745,42199998.0
2005-08-24 01:33:00,1.1974,1.1974,1.19738,1.19738,60599999.0
2005-08-24 01:34:00,1.19742,1.19745,1.19739,1.19742,35600000.0
2005-08-24 01:35:00,1.19745,1.19745,1.1974,1.1974,70200001.0
2005-08-24 01:36:00,1.19723,1.19741,1.19716,1.19741,55900001.0
2005-08-24 01:37:00,1.19733,1.1974,1.19733,1.1974,29200001.0
2005-08-24 01:38:00,1.19735,1.19745,1.19735,1.1974,155800000.0
2005-08-24 01:39:00,1.19738,1.19745,1.19738,1.19745,50900000.0
2005-08-24 01:40:00,1.1973,1.19743,1.1973,1.19743,8000000.0
2005-08-24 01:41:00,1.19745,1.19745,1.19742,1.19742,5600000.0
2005-08-24 01:42:00,1.1974,1.1974,1.1974,1.1974,33500000.0
2005-08-24 01:43:00,1.1972,1.19746,1.19719,1.19741,154099999.0
2005-08-24 01:44:00,1.19737,1.1974,1.19735,1.1974,72700000.0
2005-08-24 01:45:00,1.1974,1.1974,1.1974,1.1974,1700000.0
2005-08-24 01:46:00,1.19735,1.19745,1.19735,1.1974,41600000.0
2005-08-24 01:47:00,1.19743,1.19743,1.19743,1.19743,8800000.0
2005-08-24 01:48:00,1.19745,1.19745,1.19738,1.1974,60500001.0
2005-08-24 01:49:00,1.19745,1.19745,1.1974,1.1974,66200000.0
2005-08-24 01:50:00,1.19737,1.19745,1.19737,1.19745,19699999.0
2005-08-24 01:51:00,1.19731,1.1974,1.19729,1.19739,69500000.0
2005-08-24 01:52:00,1.1974,1.19745,1.19735,1.19745,103699999.0
2005-08-24 01:53:00,1.1974,1.1974,1.1974,1.1974,43899999.0
2005-08-24 01:54:00,1.1974,1.1974,1.19735,1.1974,91900001.0
2005-08-24 01:55:00,1.1973,1.19745,1.1973,1.19745,53199999.0
2005-08-24 01:56:00,1.1974,1.1974,1.1974,1.1974,35200001.0
2005-08-24 01:57:00,1.19745,1.19745,1.19733,1.19735,166400002.0
2005-08-24 01:58:00,1.1974,1.1974,1.19732,1.19732,15600000.0
2005-08-24 01:59:00,1.19735,1.1974,1.19735,1.1974,42100000.0
2005-08-24 02:00:00,1.1974,1.1974,1.19732,1.19732,144200001.0
2005-08-24 02:01:00,1.19743,1.19743,1.19743,1.19743,800000.0
2005-08-24 02:02:00,1.19744,1.19746,1.19744,1.19746,2100000.0
2005-08-24 02:03:00,1.19748,1.19755,1.1974,1.19752,87900000.0
2005-08-24 02:04:00,1.19752,1.19756,1.1975,1.1975,70000000.0
2005-08-24 02:05:00,1.19758,1.19771,1.1975,1.19768,97400001.0
2005-08-24 02:06:00,1.1976,1.19773,1.1976,1.19773,69100001.0
2005-08-24 02:07:00,1.19775,1.19775,1.19762,1.19765,89099999.0
2005-08-24 02:08:00,1.1977,1.1977,1.19765,1.19765,141400001.0
2005-08-24 02:09:00,1.1978,1.19793,1.19769,1.19769,144500003.0
2005-08-24 02:10:00,1.19768,1.19782,1.19768,1.19778,70300000.0
2005-08-24 02:11:00,1.1978,1.1978,1.19775,1.1978,87100000.0
2005-08-24 02:12:00,1.1978,1.1978,1.19747,1.1977,85500000.0
2005-08-24 02:13:00,1.19779,1.1978,1.19777,1.19777,56700000.0
2005-08-24 02:14:00,1.1977,1.1977,1.1977,1.1977,21599999.0
2005-08-24 02:15:00,1.19779,1.198,1.19775,1.198,75799998.0
2005-08-24 02:16:00,1.1977,1.19779,1.19743,1.19768,146499996.0
2005-08-24 02:17:00,1.19805,1.19805,1.19802,1.19802,27100000.0
2005-08-24 02:18:00,1.19795,1.19795,1.19795,1.19795,23100000.0
2005-08-24 02:19:00,1.19792,1.19802,1.1979,1.198,157000000.0
2005-08-24 02:20:00,1.19795,1.19808,1.19795,1.19805,174099999.0
2005-08-24 02:21:00,1.19795,1.198,1.19795,1.198,33499999.0
2005-08-24 02:22:00,1.198,1.19805,1.19795,1.19805,88400001.0
2005-08-24 02:23:00,1.19798,1.19805,1.1979,1.19805,52200000.0
2005-08-24 02:24:00,1.19802,1.19803,1.198,1.19803,56800000.0
2005-08-24 02:25:00,1.19808,1.19827,1.19808,1.19827,58600001.0
2005-08-24 02:26:00,1.1983,1.1983,1.19825,1.19825,50200001.0
2005-08-24 02:27:00,1.19801,1.19824,1.19801,1.1982,58699999.0
2005-08-24 02:28:00,1.19826,1.19829,1.19826,1.19829,6800000.0
2005-08-24 02:29:00,1.19804,1.19827,1.19802,1.19812,159000001.0
2005-08-24 02:30:00,1.198,1.19817,1.19796,1.19807,49599999.0
2005-08-24 02:31:00,1.19807,1.1982,1.19799,1.19816,147000002.0
2005-08-24 02:32:00,1.19827,1.19827,1.19798,1.19804,116300002.0
2005-08-24 02:33:00,1.19818,1.19821,1.19818,1.19818,33800000.0
2005-08-24 02:34:00,1.19816,1.19818,1.19808,1.19818,79699999.0
2005-08-24 02:35:00,1.19794,1.19803,1.19792,1.19792,79199998.0
2005-08-24 02:36:00,1.1982,1.1982,1.1982,1.1982,35900000.0
2005-08-24 02:37:00,1.19829,1.19829,1.19821,1.19821,57500001.0
2005-08-24 02:38:00,1.1982,1.19878,1.19818,1.19878,108899999.0
2005-08-24 02:39:00,1.19889,1.19889,1.1988,1.19887,78800001.0
2005-08-24 02:40:00,1.19873,1.19875,1.19873,1.19875,6400000.0
2005-08-24 02:41:00,1.1988,1.1988,1.19875,1.19875,8800000.0
2005-08-24 02:42:00,1.1984,1.1987,1.19829,1.19863,94700000.0
2005-08-24 02:43:00,1.19888,1.199,1.19886,1.19892,57699999.0
2005-08-24 02:44:00,1.19889,1.19896,1.19889,1.19896,38400001.0
2005-08-24 02:45:00,1.1989,1.1989,1.1988,1.1988,36500000.0
2005-08-24 02:46:00,1.19875,1.19875,1.19875,1.19875,15900000.0
2005-08-24 02:47:00,1.19878,1.19878,1.19875,1.19875,47800001.0
2005-08-24 02:48:00,1.19873,1.19898,1.19867,1.19867,131500000.0
2005-08-24 02:49:00,1.1988,1.19885,1.1988,1.19885,43100000.0
2005-08-24 02:50:00,1.19905,1.19913,1.19905,1.19913,11700000.0
2005-08-24 02:51:00,1.19899,1.19899,1.19869,1.19869,27400000.0
2005-08-24 02:52:00,1.19871,1.19874,1.19871,1.19874,13600000.0
2005-08-24 02:53:00,1.19881,1.19916,1.19881,1.19916,34100001.0
2005-08-24 02:54:00,1.1992,1.1992,1.1992,1.1992,60599998.0
2005-08-24 02:55:00,1.19899,1.19899,1.19874,1.19874,59199999.0
2005-08-24 02:56:00,1.19803,1.19849,1.19758,1.19832,116499999.0
2005-08-24 02:57:00,1.19834,1.19834,1.19831,1.19831,38799999.0
2005-08-24 02:58:00,1.19823,1.19832,1.19814,1.19822,119400003.0
2005-08-24 02:59:00,1.19848,1.19852,1.19837,1.19837,103200000.0
2005-08-24 03:00:00,1.1979,1.19849,1.19747,1.19847,162200001.0
2005-08-24 03:01:00,1.1982,1.19841,1.19805,1.19841,219900003.0
2005-08-24 03:02:00,1.19855,1.19872,1.19848,1.19872,151900001.0
2005-08-24 03:03:00,1.19888,1.19888,1.19863,1.19863,124800000.0
2005-08-24 03:04:00,1.19832,1.19832,1.1977,1.19811,62500001.0
2005-08-24 03:05:00,1.198,1.19836,1.19772,1.19825,60600000.0
2005-08-24 03:06:00,1.19803,1.1984,1.19795,1.1984,119400000.0
2005-08-24 03:07:00,1.19823,1.19846,1.19808,1.19818,156200004.0
2005-08-24 03:08:00,1.19805,1.19805,1.19749,1.19778,151500001.0
2005-08-24 03:09:00,1.198,1.19805,1.19795,1.198,131000003.0
2005-08-24 03:10:00,1.19803,1.1982,1.19803,1.1982,26500001.0
2005-08-24 03:11:00,1.19828,1.19828,1.19821,1.19828,70599999.0
2005-08-24 03:12:00,1.1982,1.19825,1.1982,1.19822,20300001.0
2005-08-24 03:13:00,1.19812,1.19827,1.19812,1.19827,27100000.0
2005-08-24 03:14:00,1.1982,1.19825,1.19815,1.19815,95300002.0
2005-08-24 03:15:00,1.19815,1.1982,1.19813,1.19813,13300000.0
2005-08-24 03:16:00,1.19825,1.19825,1.19788,1.1979,104100002.0
2005-08-24 03:17:00,1.19822,1.19825,1.19815,1.19815,94100002.0
2005-08-24 03:18:00,1.19825,1.19825,1.19812,1.19823,99900000.0
2005-08-24 03:19:00,1.19815,1.1982,1.19815,1.1982,64700000.0
2005-08-24 03:20:00,1.19829,1.19829,1.19826,1.19826,58600001.0
2005-08-24 03:21:00,1.19833,1.19835,1.19825,1.19835,72900000.0
2005-08-24 03:22:00,1.1983,1.1983,1.19822,1.1983,48700000.0
2005-08-24 03:23:00,1.19822,1.19837,1.19822,1.1983,71800000.0
2005-08-24 03:24:00,1.19827,1.1983,1.19827,1.1983,37600001.0
2005-08-24 03:25:00,1.19833,1.1985,1.19833,1.1985,33600000.0
2005-08-24 03:26:00,1.19858,1.19868,1.19854,1.19854,115100001.0
2005-08-24 03:27:00,1.19848,1.1985,1.19848,1.1985,22300000.0
2005-08-24 03:28:00,1.1985,1.1985,1.1985,1.1985,22300000.0
2005-08-24 03:29:00,1.1985,1.1985,1.1984,1.19843,75000000.0
2005-08-24 03:30:00,1.1985,1.19858,1.19845,1.19845,122400004.0
2005-08-24 03:31:00,1.19844,1.19844,1.19835,1.19843,83800004.0
2005-08-24 03:32:00,1.19843,1.19847,1.19843,1.19847,4900000.0
2005-08-24 03:33:00,1.19838,1.19846,1.19838,1.19845,24999999.0
2005-08-24 03:34:00,1.19842,1.19851,1.19842,1.19851,59000000.0
2005-08-24 03:35:00,1.19845,1.1985,1.19845,1.1985,49000000.0
2005-08-24 03:36:00,1.19843,1.19855,1.19843,1.19855,25500000.0
2005-08-24 03:37:00,1.19852,1.19857,1.19852,1.19857,32800000.0
2005-08-24 03:38:00,1.19848,1.1985,1.19839,1.1985,133600001.0
2005-08-24 03:39:00,1.19819,1.19837,1.19814,1.19824,82900000.0
2005-08-24 03:40:00,1.19845,1.19855,1.19845,1.1985,49200000.0
2005-08-24 03:41:00,1.19843,1.19843,1.19829,1.19836,41700000.0
2005-08-24 03:42:00,1.19837,1.19848,1.19837,1.19848,3700000.0
2005-08-24 03:43:00,1.1986,1.1986,1.19842,1.19842,42500000.0
2005-08-24 03:44:00,1.1985,1.1985,1.19843,1.19843,22699999.0
2005-08-24 03:45:00,1.19857,1.19865,1.19855,1.19855,65600001.0
2005-08-24 03:46:00,1.19871,1.19882,1.19871,1.19882,37599999.0
2005-08-24 03:47:00,1.19891,1.19891,1.19878,1.19881,137700002.0
2005-08-24 03:48:00,1.19876,1.19887,1.19876,1.19884,118400002.0
2005-08-24 03:49:00,1.19887,1.19887,1.1986,1.1986,79499999.0
2005-08-24 03:50:00,1.19846,1.19846,1.19831,1.19844,44400001.0
2005-08-24 03:51:00,1.19865,1.1989,1.19865,1.1989,70400001.0
2005-08-24 03:52:00,1.19896,1.19896,1.19872,1.19872,29100001.0
2005-08-24 03:53:00,1.1987,1.199,1.19867,1.199,93000000.0
2005-08-24 03:54:00,1.19892,1.19898,1.19888,1.19898,57600001.0
2005-08-24 03:55:00,1.19897,1.19897,1.19893,1.19893,81799999.0
2005-08-24 03:56:00,1.19882,1.19897,1.19882,1.19891,87700002.0
2005-08-24 03:57:00,1.199,1.19918,1.199,1.19905,68999999.0
2005-08-24 03:58:00,1.1989,1.19905,1.1989,1.19905,23100000.0
2005-08-24 03:59:00,1.19905,1.19905,1.19905,1.19905,1200000.0
2005-08-24 04:00:00,1.19905,1.1992,1.19905,1.1992,42699999.0
2005-08-24 04:01:00,1.19927,1.19927,1.19898,1.19898,82500000.0
2005-08-24 04:02:00,1.19908,1.19912,1.19908,1.19912,10900000.0
2005-08-24 04:03:00,1.19912,1.19918,1.19912,1.19918,17599999.0
2005-08-24 04:04:00,1.19928,1.19947,1.19922,1.19936,100600001.0
2005-08-24 04:05:00,1.19934,1.19943,1.1993,1.19939,192099999.0
2005-08-24 04:06:00,1.19942,1.19942,1.19932,1.1994,30500000.0
2005-08-24 04:07:00,1.19939,1.19939,1.19932,1.19938,79500001.0
2005-08-24 04:08:00,1.19914,1.19914,1.19911,1.19911,37100000.0
2005-08-24 04:09:00,1.19902,1.19905,1.199,1.19903,68899998.0
2005-08-24 04:10:00,1.199,1.199,1.1989,1.199,217499998.0
2005-08-24 04:11:00,1.19848,1.19848,1.19751,1.19793,133300002.0
2005-08-24 04:12:00,1.19835,1.19839,1.19829,1.19839,100600002.0
2005-08-24 04:13:00,1.19845,1.19845,1.1984,1.1984,35200000.0
2005-08-24 04:14:00,1.19847,1.19868,1.19847,1.19856,46600001.0
2005-08-24 04:15:00,1.19855,1.19855,1.19855,1.19855,32900002.0
2005-08-24 04:16:00,1.19855,1.1986,1.19855,1.1986,24800000.0
2005-08-24 04:17:00,1.1985,1.19858,1.1985,1.19858,33800001.0
2005-08-24 04:18:00,1.19853,1.19853,1.19849,1.19849,28000000.0
2005-08-24 04:19:00,1.19828,1.19834,1.19806,1.19806,103700002.0
2005-08-24 04:20:00,1.19856,1.19859,1.19856,1.19859,22300000.0
2005-08-24 04:21:00,1.19867,1.19888,1.19867,1.19874,130700000.0
2005-08-24 04:22:00,1.19865,1.19875,1.19863,1.19872,115700000.0
2005-08-24 04:23:00,1.1987,1.1987,1.19865,1.19865,78100000.0
2005-08-24 04:24:00,1.19865,1.19875,1.19865,1.19865,60699997.0
2005-08-24 04:25:00,1.1987,1.1987,1.1987,1.1987,35900000.0
2005-08-24 04:26:00,1.19872,1.19874,1.19858,1.19859,108600001.0
2005-08-24 04:27:00,1.1985,1.19858,1.1985,1.19858,18799999.0
2005-08-24 04:28:00,1.19847,1.19872,1.19847,1.19872,38900000.0
2005-08-24 04:29:00,1.1988,1.19883,1.1987,1.19875,146190001.0
2005-08-24 04:30:00,1.19875,1.19885,1.19875,1.19885,70399998.0
2005-08-24 04:31:00,1.19888,1.19889,1.19881,1.19889,130500004.0
2005-08-24 04:32:00,1.19882,1.19893,1.19882,1.1989,27200000.0
2005-08-24 04:33:00,1.19883,1.19886,1.19875,1.19877,96599997.0
2005-08-24 04:34:00,1.19887,1.19905,1.19887,1.19898,72500001.0
2005-08-24 04:35:00,1.19906,1.19906,1.19906,1.19906,37600001.0
2005-08-24 04:36:00,1.19907,1.19915,1.19907,1.19915,114200001.0
2005-08-24 04:37:00,1.1991,1.19912,1.1991,1.19912,19200000.0
2005-08-24 04:38:00,1.1991,1.19915,1.19908,1.1991,137900000.0
2005-08-24 04:39:00,1.19898,1.199,1.19898,1.199,30300000.0
2005-08-24 04:40:00,1.19898,1.199,1.19895,1.19895,99600000.0
2005-08-24 04:41:00,1.1991,1.1991,1.19905,1.19905,59700000.0
2005-08-24 04:42:00,1.19918,1.19923,1.19912,1.19913,98300000.0
2005-08-24 04:43:00,1.19908,1.19915,1.199,1.1991,165999999.0
2005-08-24 04:44:00,1.1991,1.1991,1.1991,1.1991,46200001.0
2005-08-24 04:45:00,1.19905,1.19905,1.19905,1.19905,10300000.0
2005-08-24 04:46:00,1.1991,1.19912,1.19905,1.1991,106600001.0
2005-08-24 04:47:00,1.19905,1.19915,1.19905,1.19907,90599999.0
2005-08-24 04:48:00,1.1991,1.1991,1.19905,1.19905,31300000.0
2005-08-24 04:49:00,1.1991,1.1991,1.19903,1.19905,123700001.0
2005-08-24 04:50:00,1.19905,1.19915,1.19905,1.19905,36400001.0
2005-08-24 04:51:00,1.19915,1.19915,1.19905,1.1991,95099999.0
2005-08-24 04:52:00,1.19912,1.19917,1.19906,1.19915,49000001.0
2005-08-24 04:53:00,1.19917,1.19925,1.19915,1.1992,51400002.0
2005-08-24 04:54:00,1.1992,1.19922,1.19915,1.1992,79900000.0
2005-08-24 04:55:00,1.19915,1.19925,1.19915,1.19922,69700000.0
2005-08-24 04:56:00,1.19912,1.19912,1.19893,1.19908,110200000.0
2005-08-24 04:57:00,1.1993,1.19938,1.19925,1.19938,107400001.0
2005-08-24 04:58:00,1.19933,1.19933,1.19927,1.19927,36899999.0
2005-08-24 04:59:00,1.19917,1.1992,1.19912,1.19917,103100000.0
2005-08-24 05:00:00,1.1991,1.1992,1.1991,1.1992,55000000.0
2005-08-24 05:01:00,1.1992,1.1992,1.19915,1.1992,37700000.0
2005-08-24 05:02:00,1.1992,1.19928,1.19912,1.1992,102900000.0
2005-08-24 05:03:00,1.19919,1.19928,1.19919,1.19928,28000000.0
2005-08-24 05:04:00,1.19918,1.19938,1.19913,1.19913,124700003.0
2005-08-24 05:05:00,1.19908,1.19916,1.199,1.19904,132199999.0
2005-08-24 05:06:00,1.19912,1.19928,1.19912,1.19921,40400000.0
2005-08-24 05:07:00,1.19924,1.19924,1.19898,1.19902,97600000.0
2005-08-24 05:08:00,1.199,1.199,1.199,1.199,19100000.0
2005-08-24 05:09:00,1.19905,1.19923,1.19905,1.19921,61100000.0
2005-08-24 05:10:00,1.19925,1.1993,1.19922,1.19928,114599998.0
2005-08-24 05:11:00,1.19932,1.19932,1.19925,1.19925,15900000.0
2005-08-24 05:12:00,1.19935,1.19935,1.1993,1.1993,84299998.0
2005-08-24 05:13:00,1.1992,1.19926,1.1992,1.1992,132600000.0
2005-08-24 05:14:00,1.19922,1.19922,1.19915,1.1992,19900000.0
2005-08-24 05:15:00,1.19915,1.1992,1.19913,1.19913,43300000.0
2005-08-24 05:16:00,1.19935,1.19938,1.19925,1.19925,155599999.0
2005-08-24 05:17:00,1.1993,1.19932,1.19925,1.19925,123699997.0
2005-08-24 05:18:00,1.19928,1.19935,1.19928,1.1993,123400001.0
2005-08-24 05:19:00,1.1993,1.1993,1.19922,1.19922,32300001.0
2005-08-24 05:20:00,1.19938,1.19938,1.19925,1.1993,65599998.0
2005-08-24 05:21:00,1.1993,1.1993,1.1993,1.1993,10400000.0
2005-08-24 05:22:00,1.1993,1.1993,1.19925,1.1993,31100000.0
2005-08-24 05:23:00,1.19928,1.19935,1.19925,1.19928,120700002.0
2005-08-24 05:24:00,1.19935,1.19935,1.19935,1.19935,7400000.0
2005-08-24 05:25:00,1.1993,1.1993,1.1993,1.1993,33099998.0
2005-08-24 05:26:00,1.1993,1.19935,1.19925,1.19925,19000000.0
2005-08-24 05:27:00,1.19925,1.1993,1.19925,1.1993,16000000.0
2005-08-24 05:28:00,1.1993,1.1993,1.1993,1.1993,26000000.0
2005-08-24 05:29:00,1.1993,1.1993,1.19925,1.19927,110599999.0
2005-08-24 05:30:00,1.19922,1.1993,1.19922,1.19925,82200001.0
2005-08-24 05:31:00,1.1993,1.19935,1.19922,1.1993,100300001.0
2005-08-24 05:32:00,1.19935,1.19935,1.19935,1.19935,25799999.0
2005-08-24 05:33:00,1.19893,1.19925,1.19893,1.19925,136200002.0
2005-08-24 05:34:00,1.19929,1.19938,1.19926,1.19926,82599997.0
2005-08-24 05:35:00,1.1993,1.1993,1.19928,1.19928,9600000.0
2005-08-24 05:36:00,1.1993,1.19935,1.1993,1.19935,14400000.0
2005-08-24 05:37:00,1.19929,1.19936,1.19929,1.19936,11200000.0
2005-08-24 05:38:00,1.1994,1.19945,1.1993,1.1993,31600000.0
2005-08-24 05:39:00,1.1994,1.19945,1.19935,1.19945,187800006.0
2005-08-24 05:40:00,1.19896,1.19927,1.1989,1.19927,151799999.0
2005-08-24 05:41:00,1.19941,1.19941,1.19934,1.19937,24700000.0
2005-08-24 05:42:00,1.19928,1.19928,1.19903,1.19917,59000002.0
2005-08-24 05:43:00,1.19925,1.19945,1.19925,1.19945,27100000.0
2005-08-24 05:44:00,1.19935,1.19945,1.19935,1.19938,42800000.0
2005-08-24 05:45:00,1.1993,1.19944,1.1993,1.19942,70600001.0
2005-08-24 05:46:00,1.1995,1.19955,1.1995,1.19955,5800000.0
2005-08-24 05:47:00,1.1995,1.19952,1.19942,1.1995,120099998.0
2005-08-24 05:48:00,1.19945,1.1995,1.19945,1.1995,32800000.0
2005-08-24 05:49:00,1.1995,1.19953,1.1995,1.19953,69699999.0
2005-08-24 05:50:00,1.19945,1.19952,1.19945,1.1995,103600002.0
2005-08-24 05:51:00,1.1994,1.19955,1.1994,1.19945,155400003.0
2005-08-24 05:52:00,1.19949,1.19949,1.19924,1.19924,169800001.0
2005-08-24 05:53:00,1.19928,1.19935,1.1992,1.19935,111800000.0
2005-08-24 05:54:00,1.19935,1.19935,1.1993,1.1993,31900000.0
2005-08-24 05:55:00,1.1993,1.19932,1.19925,1.19932,112900001.0
2005-08-24 05:56:00,1.19928,1.1993,1.19928,1.1993,46500001.0
2005-08-24 05:57:00,1.19925,1.1993,1.19925,1.1993,89799999.0
2005-08-24 05:58:00,1.19932,1.19952,1.1993,1.1993,138000002.0
2005-08-24 05:59:00,1.19929,1.19931,1.19929,1.19931,30300000.0
2005-08-24 06:00:00,1.19926,1.20016,1.19923,1.20009,51700000.0
2005-08-24 06:01:00,1.2002,1.20033,1.19959,1.19985,86799999.0
2005-08-24 06:02:00,1.20027,1.20049,1.20027,1.20049,103200000.0
2005-08-24 06:03:00,1.20054,1.20059,1.20042,1.20043,129200000.0
2005-08-24 06:04:00,1.20035,1.20035,1.2003,1.20033,85599999.0
2005-08-24 06:05:00,1.20045,1.20045,1.20032,1.20035,70100001.0
2005-08-24 06:06:00,1.20038,1.20041,1.2003,1.20041,45700000.0
2005-08-24 06:07:00,1.20052,1.20052,1.20039,1.20039,125399999.0
2005-08-24 06:08:00,1.20037,1.20037,1.20018,1.20022,81600000.0
2005-08-24 06:09:00,1.2002,1.2002,1.20015,1.20015,40700000.0
2005-08-24 06:10:00,1.20027,1.20027,1.2001,1.20022,98800001.0
2005-08-24 06:11:00,1.20016,1.20031,1.20016,1.20027,59200000.0
2005-08-24 06:12:00,1.2003,1.20041,1.2003,1.2003,20800000.0
2005-08-24 06:13:00,1.20027,1.20027,1.20017,1.20027,111699999.0
2005-08-24 06:14:00,1.20032,1.20038,1.20027,1.20038,110200002.0
2005-08-24 06:15:00,1.20038,1.2004,1.20026,1.20037,79100001.0
2005-08-24 06:16:00,1.20018,1.2002,1.19999,1.20011,127299998.0
2005-08-24 06:17:00,1.20035,1.20048,1.20035,1.20047,98100002.0
2005-08-24 06:18:00,1.20049,1.20052,1.20037,1.20048,94900001.0
2005-08-24 06:19:00,1.20065,1.2013,1.20065,1.2013,61900000.0
2005-08-24 06:20:00,1.20114,1.20114,1.20083,1.20113,39700001.0
2005-08-24 06:21:00,1.20129,1.20164,1.20129,1.20164,114499998.0
2005-08-24 06:22:00,1.20161,1.20161,1.20151,1.20155,30600000.0
2005-08-24 06:23:00,1.20138,1.20138,1.20057,1.20057,69600000.0
2005-08-24 06:24:00,1.20047,1.20114,1.20047,1.20114,141999998.0
2005-08-24 06:25:00,1.201,1.20121,1.20079,1.20079,81800001.0
2005-08-24 06:26:00,1.20123,1.20124,1.20047,1.20047,85400000.0
2005-08-24 06:27:00,1.20055,1.20112,1.20055,1.20112,64900001.0
2005-08-24 06:28:00,1.20125,1.20135,1.2012,1.2012,52100000.0
2005-08-24 06:29:00,1.20125,1.20136,1.20125,1.20136,68800000.0
2005-08-24 06:30:00,1.20145,1.20145,1.20145,1.20145,5600000.0
2005-08-24 06:31:00,1.2015,1.20155,1.20145,1.20145,57600000.0
2005-08-24 06:32:00,1.2015,1.2015,1.2015,1.2015,27099999.0
2005-08-24 06:33:00,1.20156,1.20169,1.20156,1.20166,42399999.0
2005-08-24 06:34:00,1.20171,1.20171,1.20158,1.2016,60700000.0
2005-08-24 06:35:00,1.20153,1.20164,1.20144,1.20155,130500001.0
2005-08-24 06:36:00,1.2015,1.20159,1.2015,1.20152,80399998.0
2005-08-24 06:37:00,1.2015,1.20152,1.20145,1.2015,126000002.0
2005-08-24 06:38:00,1.20161,1.20161,1.20156,1.20159,9700000.0
2005-08-24 06:39:00,1.20162,1.20185,1.20162,1.20185,136800002.0
2005-08-24 06:40:00,1.20197,1.20201,1.2019,1.20201,129200003.0
2005-08-24 06:41:00,1.20197,1.20197,1.20174,1.20174,87199999.0
2005-08-24 06:42:00,1.20137,1.20137,1.20074,1.20118,90099998.0
2005-08-24 06:43:00,1.20125,1.20138,1.20125,1.20138,82289998.0
2005-08-24 06:44:00,1.20137,1.20157,1.20137,1.20153,65500001.0
2005-08-24 06:45:00,1.20155,1.20158,1.2015,1.20151,89500002.0
2005-08-24 06:46:00,1.20168,1.20168,1.20163,1.20163,40900002.0
2005-08-24 06:47:00,1.20165,1.20175,1.20165,1.2017,91000000.0
2005-08-24 06:48:00,1.20168,1.20171,1.20161,1.20171,74799999.0
2005-08-24 06:49:00,1.20173,1.20178,1.20171,1.20174,60800000.0
2005-08-24 06:50:00,1.20178,1.20178,1.2017,1.20178,84300001.0
2005-08-24 06:51:00,1.20178,1.2018,1.2015,1.2018,50500000.0
2005-08-24 06:52:00,1.2018,1.20185,1.2017,1.20175,178600004.0
2005-08-24 06:53:00,1.20178,1.20178,1.20178,1.20178,15100000.0
2005-08-24 06:54:00,1.2018,1.2018,1.2018,1.2018,12800000.0
2005-08-24 06:55:00,1.20183,1.20183,1.20171,1.20171,74499999.0
2005-08-24 06:56:00,1.20168,1.20171,1.20162,1.20162,60100000.0
2005-08-24 06:57:00,1.20162,1.20168,1.20154,1.20154,142399999.0
2005-08-24 06:58:00,1.2016,1.2016,1.2016,1.2016,15900000.0
2005-08-24 06:59:00,1.2015,1.20165,1.2015,1.2016,183700001.0
2005-08-24 07:00:00,1.20155,1.2016,1.20155,1.20155,85100000.0
2005-08-24 07:01:00,1.20168,1.2017,1.20162,1.20165,131100001.0
2005-08-24 07:02:00,1.20168,1.2018,1.20159,1.2018,56200000.0
2005-08-24 07:03:00,1.20187,1.2019,1.20179,1.2019,132800001.0
2005-08-24 07:04:00,1.2018,1.20186,1.20163,1.20186,85100002.0
2005-08-24 07:05:00,1.20186,1.20196,1.20186,1.20196,1600000.0
2005-08-24 07:06:00,1.20205,1.20205,1.20195,1.202,47099999.0
2005-08-24 07:07:00,1.202,1.20202,1.20195,1.20195,18500000.0
2005-08-24 07:08:00,1.20192,1.20192,1.20188,1.20188,20699999.0
2005-08-24 07:09:00,1.2016,1.20176,1.20153,1.20153,116300001.0
2005-08-24 07:10:00,1.20197,1.20197,1.20196,1.20196,43900002.0
2005-08-24 07:11:00,1.2019,1.2019,1.2019,1.2019,17500000.0
2005-08-24 07:12:00,1.20148,1.20169,1.20145,1.20169,44400000.0
2005-08-24 07:13:00,1.20185,1.20188,1.2017,1.20188,113699999.0
2005-08-24 07:14:00,1.20185,1.2019,1.20185,1.20187,120299999.0
2005-08-24 07:15:00,1.20187,1.20193,1.20187,1.2019,69300001.0
2005-08-24 07:16:00,1.2019,1.20195,1.2018,1.20185,134999999.0
2005-08-24 07:17:00,1.20187,1.2019,1.20187,1.2019,17700000.0
2005-08-24 07:18:00,1.20181,1.20181,1.20155,1.20156,108600002.0
2005-08-24 07:19:00,1.20153,1.20196,1.20153,1.2019,194500005.0
2005-08-24 07:20:00,1.20185,1.2019,1.20185,1.2019,31300000.0
2005-08-24 07:21:00,1.20187,1.20195,1.20185,1.2019,37400000.0
2005-08-24 07:22:00,1.20184,1.20197,1.20184,1.20197,105399998.0
2005-08-24 07:23:00,1.20168,1.20174,1.20163,1.20164,158500001.0
2005-08-24 07:24:00,1.20206,1.20206,1.20201,1.20201,27300000.0
2005-08-24 07:25:00,1.20206,1.20206,1.20179,1.20179,70600001.0
2005-08-24 07:26:00,1.2019,1.20197,1.20184,1.20191,95500001.0
2005-08-24 07:27:00,1.2019,1.2019,1.20187,1.20187,19099999.0
2005-08-24 07:28:00,1.20185,1.20192,1.20183,1.20183,205000001.0
2005-08-24 07:29:00,1.20172,1.2018,1.20172,1.2018,28600000.0
2005-08-24 07:30:00,1.20172,1.20172,1.20168,1.20168,39800000.0
2005-08-24 07:31:00,1.2017,1.20175,1.20162,1.2017,108300001.0
2005-08-24 07:32:00,1.20179,1.20179,1.20176,1.20176,19500000.0
2005-08-24 07:33:00,1.20182,1.20189,1.2018,1.20183,86000001.0
2005-08-24 07:34:00,1.20184,1.20187,1.20165,1.20177,131800002.0
2005-08-24 07:35:00,1.20172,1.20172,1.20163,1.20163,76000000.0
2005-08-24 07:36:00,1.2017,1.20175,1.20162,1.20168,109000001.0
2005-08-24 07:37:00,1.20174,1.20176,1.20174,1.20176,18400000.0
2005-08-24 07:38:00,1.20185,1.20185,1.20175,1.2018,23900001.0
2005-08-24 07:39:00,1.20173,1.20177,1.20169,1.20175,32800000.0
2005-08-24 07:40:00,1.20172,1.20172,1.2016,1.2016,105900003.0
2005-08-24 07:41:00,1.20165,1.20188,1.20165,1.20182,95000000.0
2005-08-24 07:42:00,1.20187,1.20195,1.20185,1.20195,96899998.0
2005-08-24 07:43:00,1.20175,1.20175,1.20165,1.20165,19900000.0
2005-08-24 07:44:00,1.2017,1.20175,1.2016,1.20175,163900002.0
2005-08-24 07:45:00,1.20162,1.20177,1.20162,1.20175,115799997.0
2005-08-24 07:46:00,1.20167,1.2017,1.20167,1.2017,10600000.0
2005-08-24 07:47:00,1.20169,1.20184,1.20169,1.2018,57199998.0
2005-08-24 07:48:00,1.20175,1.20177,1.20171,1.20171,116999999.0
2005-08-24 07:49:00,1.20169,1.20171,1.20157,1.20161,59000000.0
2005-08-24 07:50:00,1.20144,1.20144,1.20056,1.20056,47300001.0
2005-08-24 07:51:00,1.20056,1.20117,1.20056,1.20106,58000000.0
2005-08-24 07:52:00,1.20113,1.2012,1.2011,1.2011,48500000.0
2005-08-24 07:53:00,1.20093,1.20093,1.20057,1.20057,56699999.0
2005-08-24 07:54:00,1.20062,1.20074,1.20054,1.20072,64100000.0
2005-08-24 07:55:00,1.20072,1.20081,1.20053,1.20081,115699999.0
2005-08-24 07:56:00,1.20086,1.201,1.20086,1.20088,83399998.0
2005-08-24 07:57:00,1.20092,1.20092,1.20077,1.20077,58500001.0
2005-08-24 07:58:00,1.20078,1.201,1.20078,1.201,79200000.0
2005-08-24 07:59:00,1.20103,1.20103,1.20092,1.20092,56000000.0
2005-08-24 08:00:00,1.20085,1.20095,1.20085,1.20095,149899998.0
2005-08-24 08:01:00,1.20085,1.20095,1.20085,1.20095,57800000.0
2005-08-24 08:02:00,1.20088,1.20104,1.20088,1.20101,43700000.0
2005-08-24 08:03:00,1.20105,1.20112,1.20099,1.20107,50400000.0
2005-08-24 08:04:00,1.201,1.20109,1.20098,1.20107,58600000.0
2005-08-24 08:05:00,1.20102,1.20108,1.20099,1.20108,187699996.0
2005-08-24 08:06:00,1.20141,1.20141,1.20127,1.20129,26200000.0
2005-08-24 08:07:00,1.20125,1.20146,1.20125,1.20146,110100000.0
2005-08-24 08:08:00,1.20123,1.20123,1.20109,1.20109,47299999.0
2005-08-24 08:09:00,1.201,1.20106,1.20093,1.20093,111399999.0
2005-08-24 08:10:00,1.20095,1.201,1.2008,1.201,60400001.0
2005-08-24 08:11:00,1.20101,1.20101,1.20089,1.20098,53500000.0
2005-08-24 08:12:00,1.20095,1.20095,1.2009,1.2009,41500000.0
2005-08-24 08:13:00,1.20091,1.20091,1.20083,1.20083,62899999.0
2005-08-24 08:14:00,1.2002,1.2002,1.19784,1.19784,75900000.0
2005-08-24 08:15:00,1.19806,1.20044,1.19806,1.20044,128400000.0
2005-08-24 08:16:00,1.20055,1.20057,1.20009,1.20024,237299999.0
2005-08-24 08:17:00,1.20034,1.20039,1.19992,1.20016,141199999.0
2005-08-24 08:18:00,1.20008,1.20008,1.19991,1.20005,130999998.0
2005-08-24 08:19:00,1.20013,1.2002,1.20005,1.2002,72600000.0
2005-08-24 08:20:00,1.20019,1.20036,1.20017,1.20036,121799999.0
2005-08-24 08:21:00,1.20042,1.20042,1.2002,1.20023,135400000.0
2005-08-24 08:22:00,1.2002,1.20022,1.20018,1.2002,39900000.0
2005-08-24 08:23:00,1.2002,1.20025,1.20015,1.2002,94900000.0
2005-08-24 08:24:00,1.20019,1.20028,1.20019,1.20028,67900000.0
2005-08-24 08:25:00,1.20028,1.20036,1.20022,1.20036,127400002.0
2005-08-24 08:26:00,1.2004,1.20046,1.2003,1.20032,61600000.0
2005-08-24 08:27:00,1.20024,1.20039,1.2002,1.20023,66399999.0
2005-08-24 08:28:00,1.2004,1.2004,1.20019,1.20019,64899998.0
2005-08-24 08:29:00,1.20019,1.20036,1.20016,1.20016,67600002.0
2005-08-24 08:30:00,1.20017,1.20043,1.20017,1.20043,22100000.0
2005-08-24 08:31:00,1.20055,1.20059,1.20054,1.20058,105899999.0
2005-08-24 08:32:00,1.20065,1.20065,1.20053,1.2006,111500000.0
2005-08-24 08:33:00,1.20055,1.20098,1.20055,1.20098,107099999.0
2005-08-24 08:34:00,1.20106,1.20138,1.20106,1.20138,50999999.0
2005-08-24 08:35:00,1.20127,1.20127,1.20085,1.20115,79299999.0
2005-08-24 08:36:00,1.20123,1.20123,1.20115,1.20115,3200000.0
2005-08-24 08:37:00,1.2012,1.2012,1.2012,1.2012,4800000.0
2005-08-24 08:38:00,1.20123,1.20129,1.20121,1.20126,62400000.0
2005-08-24 08:39:00,1.20122,1.20136,1.20122,1.20135,80699999.0
2005-08-24 08:40:00,1.20136,1.20136,1.20123,1.20132,169800001.0
2005-08-24 08:41:00,1.20144,1.20156,1.2014,1.2014,104100000.0
2005-08-24 08:42:00,1.20145,1.20158,1.20145,1.20158,52600000.0
2005-08-24 08:43:00,1.20162,1.20162,1.20142,1.20145,52999999.0
2005-08-24 08:44:00,1.20118,1.20118,1.20047,1.20097,102400001.0
2005-08-24 08:45:00,1.2012,1.20122,1.20118,1.2012,39100000.0
2005-08-24 08:46:00,1.2012,1.20122,1.2012,1.20122,20700000.0
2005-08-24 08:47:00,1.20099,1.20099,1.20026,1.20066,93000000.0
2005-08-24 08:48:00,1.2007,1.2007,1.20049,1.2006,75100001.0
2005-08-24 08:49:00,1.20091,1.20108,1.20071,1.20102,155800001.0
2005-08-24 08:50:00,1.20115,1.20125,1.20115,1.20125,105700000.0
2005-08-24 08:51:00,1.20117,1.20117,1.20113,1.20113,1800000.0
2005-08-24 08:52:00,1.20107,1.20107,1.20094,1.20095,40400000.0
2005-08-24 08:53:00,1.2009,1.20095,1.20085,1.20088,117800001.0
2005-08-24 08:54:00,1.20085,1.20102,1.20085,1.20102,93499999.0
2005-08-24 08:55:00,1.20101,1.20119,1.20095,1.20119,137100001.0
2005-08-24 08:56:00,1.2013,1.20135,1.2013,1.20135,137000001.0
2005-08-24 08:57:00,1.20124,1.20124,1.20092,1.20109,124100001.0
2005-08-24 08:58:00,1.2012,1.20127,1.20112,1.2012,127500003.0
2005-08-24 08:59:00,1.20112,1.20116,1.20105,1.20116,123300000.0
2005-08-24 09:00:00,1.2011,1.2011,1.20106,1.20108,91000001.0
2005-08-24 09:01:00,1.20107,1.20107,1.20077,1.20087,47900000.0
2005-08-24 09:02:00,1.20085,1.20104,1.20082,1.20084,110700000.0
2005-08-24 09:03:00,1.20086,1.20096,1.20078,1.20096,115300001.0
2005-08-24 09:04:00,1.20105,1.20106,1.20097,1.20106,9200000.0
2005-08-24 09:05:00,1.20104,1.20104,1.20088,1.20088,22100000.0
2005-08-24 09:06:00,1.20083,1.20094,1.20083,1.20094,97800000.0
2005-08-24 09:07:00,1.20091,1.20091,1.20079,1.2009,52100000.0
2005-08-24 09:08:00,1.20085,1.20085,1.2007,1.20083,130400001.0
2005-08-24 09:09:00,1.20076,1.20083,1.20066,1.20083,83000000.0
2005-08-24 09:10:00,1.2008,1.2008,1.20078,1.20078,35999999.0
2005-08-24 09:11:00,1.20076,1.20099,1.20076,1.20096,144400003.0
2005-08-24 09:12:00,1.2009,1.20096,1.20056,1.20072,140600003.0
2005-08-24 09:13:00,1.20104,1.20104,1.20101,1.20101,11600000.0
2005-08-24 09:14:00,1.20111,1.20111,1.20104,1.20104,39300000.0
2005-08-24 09:15:00,1.20093,1.20093,1.20073,1.20074,36800000.0
2005-08-24 09:16:00,1.20083,1.20084,1.20083,1.20084,23200000.0
2005-08-24 09:17:00,1.20087,1.20095,1.20085,1.20085,137600001.0
2005-08-24 09:18:00,1.20083,1.20085,1.20083,1.20085,24899999.0
2005-08-24 09:19:00,1.20083,1.20093,1.2008,1.20083,62000000.0
2005-08-24 09:20:00,1.2009,1.2009,1.2008,1.2009,73400001.0
2005-08-24 09:21:00,1.20079,1.20079,1.20064,1.20064,115100003.0
2005-08-24 09:22:00,1.20043,1.20063,1.20033,1.20049,112000000.0
2005-08-24 09:23:00,1.20069,1.20076,1.20069,1.20076,74199998.0
2005-08-24 09:24:00,1.2008,1.2008,1.20045,1.20059,125299999.0
2005-08-24 09:25:00,1.2007,1.20075,1.20065,1.2007,47300000.0
2005-08-24 09:26:00,1.20075,1.20084,1.20075,1.20082,95100001.0
2005-08-24 09:27:00,1.20079,1.2009,1.20079,1.20083,118600003.0
2005-08-24 09:28:00,1.20085,1.20085,1.20077,1.2008,44700000.0
2005-08-24 09:29:00,1.20078,1.20085,1.20078,1.20085,54200001.0
2005-08-24 09:30:00,1.20084,1.20084,1.20084,1.20084,17500000.0
2005-08-24 09:31:00,1.2005,1.20076,1.2005,1.2007,69000000.0
2005-08-24 09:32:00,1.20075,1.20075,1.20061,1.20066,83400001.0
2005-08-24 09:33:00,1.20073,1.20077,1.20073,1.20077,45000000.0
2005-08-24 09:34:00,1.20084,1.20099,1.20084,1.20089,39000000.0
2005-08-24 09:35:00,1.20085,1.20085,1.20051,1.20052,150200001.0
2005-08-24 09:36:00,1.20034,1.20034,1.19922,1.19999,72200000.0
2005-08-24 09:37:00,1.20028,1.2003,1.2002,1.20023,54199999.0
2005-08-24 09:38:00,1.20027,1.20027,1.19996,1.20008,109399999.0
2005-08-24 09:39:00,1.20009,1.20014,1.20004,1.20004,95600000.0
2005-08-24 09:40:00,1.19995,1.19995,1.1996,1.1996,139100001.0
2005-08-24 09:41:00,1.19951,1.1996,1.19941,1.19941,74099999.0
2005-08-24 09:42:00,1.19953,1.1996,1.19944,1.19957,48600001.0
2005-08-24 09:43:00,1.19963,1.19973,1.19963,1.19968,63399998.0
2005-08-24 09:44:00,1.19963,1.19977,1.1996,1.19975,114399999.0
2005-08-24 09:45:00,1.20003,1.2003,1.20003,1.2003,97699998.0
2005-08-24 09:46:00,1.20043,1.20055,1.20015,1.20015,45500000.0
2005-08-24 09:47:00,1.20053,1.2006,1.20052,1.20052,139699995.0
2005-08-24 09:48:00,1.20054,1.20054,1.20054,1.20054,39000002.0
2005-08-24 09:49:00,1.20062,1.20062,1.2006,1.2006,36700002.0
2005-08-24 09:50:00,1.20057,1.20063,1.20014,1.20035,28100000.0
2005-08-24 09:51:00,1.20042,1.20042,1.20034,1.20039,61400001.0
2005-08-24 09:52:00,1.20013,1.20013,1.19991,1.20004,66600001.0
2005-08-24 09:53:00,1.20011,1.20013,1.19989,1.19999,144800003.0
2005-08-24 09:54:00,1.20005,1.20014,1.20005,1.20006,96800002.0
2005-08-24 09:55:00,1.20008,1.20008,1.19999,1.20007,47200002.0
2005-08-24 09:56:00,1.20001,1.20014,1.19994,1.19994,105499999.0
2005-08-24 09:57:00,1.19997,1.19997,1.19983,1.19985,143700001.0
2005-08-24 09:58:00,1.19983,1.19983,1.19977,1.19977,6600000.0
2005-08-24 09:59:00,1.19968,1.19985,1.19966,1.19985,127299999.0
2005-08-24 10:00:00,1.19978,1.19978,1.19967,1.19972,125899999.0
2005-08-24 10:01:00,1.19968,1.19986,1.19968,1.19986,45900000.0
2005-08-24 10:02:00,1.19987,1.19992,1.19969,1.19984,211600000.0
2005-08-24 10:03:00,1.19992,1.19992,1.19975,1.19975,37199999.0
2005-08-24 10:04:00,1.19989,1.19994,1.19982,1.19985,115400001.0
2005-08-24 10:05:00,1.19985,1.19985,1.19973,1.19982,95199997.0
2005-08-24 10:06:00,1.19993,1.20018,1.19993,1.20018,53400001.0
2005-08-24 10:07:00,1.20005,1.20005,1.1998,1.1998,69400002.0
2005-08-24 10:08:00,1.19958,1.19958,1.19912,1.19912,41899999.0
2005-08-24 10:09:00,1.19923,1.19931,1.19923,1.19925,71300000.0
2005-08-24 10:10:00,1.1993,1.19941,1.19927,1.19938,115300001.0
2005-08-24 10:11:00,1.19936,1.19936,1.1992,1.19925,93800000.0
2005-08-24 10:12:00,1.19923,1.19939,1.19923,1.19929,52100001.0
2005-08-24 10:13:00,1.1992,1.19925,1.1992,1.19925,61900000.0
2005-08-24 10:14:00,1.19925,1.19937,1.19925,1.19931,106800000.0
2005-08-24 10:15:00,1.19938,1.19949,1.19933,1.19945,131400001.0
2005-08-24 10:16:00,1.19935,1.19945,1.1993,1.1993,113600001.0
2005-08-24 10:17:00,1.19941,1.19946,1.19937,1.19937,53700000.0
2005-08-24 10:18:00,1.19942,1.19957,1.19942,1.19952,132400000.0
2005-08-24 10:19:00,1.19953,1.1996,1.19953,1.1996,63999999.0
2005-08-24 10:20:00,1.19963,1.19973,1.19954,1.19973,51000000.0
2005-08-24 10:21:00,1.19965,1.19987,1.19952,1.19987,71999999.0
2005-08-24 10:22:00,1.19985,1.19999,1.19985,1.19997,119000000.0
2005-08-24 10:23:00,1.20009,1.20025,1.20009,1.20025,46500000.0
2005-08-24 10:24:00,1.20048,1.20056,1.20039,1.20044,155600000.0
2005-08-24 10:25:00,1.20038,1.2004,1.20025,1.20037,101700002.0
2005-08-24 10:26:00,1.20032,1.20044,1.20031,1.20043,149700001.0
2005-08-24 10:27:00,1.20029,1.20029,1.20014,1.20014,70900002.0
2005-08-24 10:28:00,1.20025,1.20031,1.20021,1.20025,64899999.0
2005-08-24 10:29:00,1.20026,1.20037,1.20022,1.20027,121500002.0
2005-08-24 10:30:00,1.20013,1.20017,1.20007,1.20017,44299999.0
2005-08-24 10:31:00,1.20036,1.20044,1.20019,1.20019,56000001.0
2005-08-24 10:32:00,1.20027,1.20042,1.20027,1.20042,53499999.0
2005-08-24 10:33:00,1.20045,1.2005,1.20022,1.20022,52600000.0
2005-08-24 10:34:00,1.20056,1.20062,1.20052,1.20053,93800000.0
2005-08-24 10:35:00,1.20042,1.20051,1.20039,1.20043,123299999.0
2005-08-24 10:36:00,1.20023,1.20023,1.20004,1.2001,103299998.0
2005-08-24 10:37:00,1.20002,1.20002,1.19989,1.1999,53600000.0
2005-08-24 10:38:00,1.1999,1.19998,1.19982,1.19982,98900001.0
2005-08-24 10:39:00,1.19973,1.19973,1.19946,1.19963,76089999.0
2005-08-24 10:40:00,1.1997,1.2001,1.1997,1.2001,17600000.0
2005-08-24 10:41:00,1.2001,1.2001,1.19993,1.19993,140799998.0
2005-08-24 10:42:00,1.2,1.20005,1.19997,1.20005,44600000.0
2005-08-24 10:43:00,1.20007,1.20016,1.20001,1.20016,66300000.0
2005-08-24 10:44:00,1.2001,1.20015,1.20005,1.20012,37800000.0
2005-08-24 10:45:00,1.2002,1.20029,1.20019,1.20026,87899998.0
2005-08-24 10:46:00,1.20023,1.20026,1.20014,1.2002,89299999.0
2005-08-24 10:47:00,1.20015,1.20028,1.20015,1.20021,54200000.0
2005-08-24 10:48:00,1.20021,1.20027,1.20014,1.20027,108000002.0
2005-08-24 10:49:00,1.2003,1.2003,1.20014,1.20017,96400000.0
2005-08-24 10:50:00,1.2001,1.20024,1.20004,1.20023,106699999.0
2005-08-24 10:51:00,1.20021,1.2003,1.20009,1.2003,129600001.0
2005-08-24 10:52:00,1.2003,1.20034,1.20029,1.20029,31200000.0
2005-08-24 10:53:00,1.20035,1.20035,1.2,1.2,70300000.0
2005-08-24 10:54:00,1.20001,1.20013,1.19998,1.20013,58700001.0
2005-08-24 10:55:00,1.20009,1.20009,1.19995,1.19995,127800003.0
2005-08-24 10:56:00,1.19993,1.20007,1.19991,1.20007,91500001.0
2005-08-24 10:57:00,1.2,1.20004,1.19982,1.19982,103100000.0
2005-08-24 10:58:00,1.19987,1.1999,1.19964,1.19964,128200000.0
2005-08-24 10:59:00,1.1996,1.1996,1.19945,1.19945,34500000.0
2005-08-24 11:00:00,1.19933,1.19944,1.19931,1.19931,188599996.0
2005-08-24 11:01:00,1.1994,1.19956,1.1992,1.1992,61400001.0
2005-08-24 11:02:00,1.19915,1.19915,1.19898,1.19908,134899996.0
2005-08-24 11:03:00,1.19913,1.19952,1.19913,1.19952,103600000.0
2005-08-24 11:04:00,1.19957,1.19959,1.19934,1.19935,75100000.0
2005-08-24 11:05:00,1.19955,1.19986,1.19955,1.19986,50900001.0
2005-08-24 11:06:00,1.1997,1.19978,1.19932,1.19978,80699999.0
2005-08-24 11:07:00,1.19996,1.20002,1.19991,1.19993,131300002.0
2005-08-24 11:08:00,1.19996,1.19996,1.19983,1.19991,38600001.0
2005-08-24 11:09:00,1.2,1.20002,1.19986,1.19986,65400000.0
2005-08-24 11:10:00,1.19981,1.19987,1.19978,1.19987,67400000.0
2005-08-24 11:11:00,1.19988,1.19995,1.19982,1.19995,131299999.0
2005-08-24 11:12:00,1.1999,1.19998,1.1999,1.19998,110700001.0
2005-08-24 11:13:00,1.1999,1.1999,1.19985,1.19985,65700001.0
2005-08-24 11:14:00,1.19979,1.19979,1.19929,1.19929,78499999.0
2005-08-24 11:15:00,1.19923,1.19935,1.19922,1.1993,100599999.0
2005-08-24 11:16:00,1.1993,1.19935,1.19928,1.1993,115299998.0
2005-08-24 11:17:00,1.1993,1.19953,1.1993,1.19953,74500001.0
2005-08-24 11:18:00,1.19959,1.19969,1.19959,1.19969,25200001.0
2005-08-24 11:19:00,1.1998,1.1999,1.19975,1.19975,123599999.0
2005-08-24 11:20:00,1.1998,1.1998,1.19972,1.19972,139300001.0
2005-08-24 11:21:00,1.1998,1.19985,1.19975,1.19975,70800001.0
2005-08-24 11:22:00,1.19976,1.19976,1.19974,1.19974,23900000.0
2005-08-24 11:23:00,1.19965,1.19975,1.19965,1.19975,47900001.0
2005-08-24 11:24:00,1.19978,1.19979,1.19972,1.19972,118599998.0
2005-08-24 11:25:00,1.19977,1.19982,1.19973,1.19979,75200000.0
2005-08-24 11:26:00,1.1998,1.19985,1.1998,1.19985,89600001.0
2005-08-24 11:27:00,1.1998,1.19983,1.19972,1.1998,83799999.0
2005-08-24 11:28:00,1.1998,1.19985,1.19975,1.1998,73599999.0
2005-08-24 11:29:00,1.19975,1.19992,1.19975,1.19988,90699997.0
2005-08-24 11:30:00,1.20004,1.20015,1.20004,1.20012,60800001.0
2005-08-24 11:31:00,1.20002,1.20015,1.19998,1.20013,262200003.0
2005-08-24 11:32:00,1.20007,1.20007,1.19987,1.2,208600001.0
2005-08-24 11:33:00,1.19995,1.20005,1.19995,1.20005,86299999.0
2005-08-24 11:34:00,1.19994,1.19994,1.19959,1.19959,101800001.0
2005-08-24 11:35:00,1.19954,1.19954,1.1992,1.19941,58400000.0
2005-08-24 11:36:00,1.1994,1.19958,1.19927,1.19958,107700001.0
2005-08-24 11:37:00,1.19966,1.1997,1.19963,1.19964,93699999.0
2005-08-24 11:38:00,1.19967,1.19975,1.19965,1.19975,91499999.0
2005-08-24 11:39:00,1.19975,1.19985,1.19975,1.19983,96400001.0
2005-08-24 11:40:00,1.19971,1.19971,1.19923,1.19955,90799997.0
2005-08-24 11:41:00,1.19952,1.19956,1.19927,1.19956,81999999.0
2005-08-24 11:42:00,1.19915,1.19936,1.19915,1.19917,188600000.0
2005-08-24 11:43:00,1.19919,1.19927,1.19908,1.19927,111700001.0
2005-08-24 11:44:00,1.19906,1.19939,1.19906,1.19931,51899998.0
2005-08-24 11:45:00,1.19932,1.19932,1.19905,1.19905,25100000.0
2005-08-24 11:46:00,1.19912,1.19915,1.19884,1.19895,110199999.0
2005-08-24 11:47:00,1.19894,1.19912,1.19894,1.19898,99900000.0
2005-08-24 11:48:00,1.1988,1.19888,1.19879,1.19888,37800001.0
2005-08-24 11:49:00,1.19899,1.19899,1.19883,1.19885,75900000.0
2005-08-24 11:50:00,1.19883,1.19883,1.19797,1.19797,175500004.0
2005-08-24 11:51:00,1.19778,1.19778,1.19752,1.19767,95000001.0
2005-08-24 11:52:00,1.19782,1.19805,1.19782,1.19797,202300003.0
2005-08-24 11:53:00,1.19798,1.19821,1.19798,1.1982,94900000.0
2005-08-24 11:54:00,1.19836,1.19843,1.19825,1.19843,132599997.0
2005-08-24 11:55:00,1.19851,1.19854,1.19831,1.19854,110399999.0
2005-08-24 11:56:00,1.19855,1.19855,1.1984,1.19849,118500001.0
2005-08-24 11:57:00,1.19834,1.19846,1.19834,1.19835,149400001.0
2005-08-24 11:58:00,1.19833,1.19836,1.19825,1.19825,29100000.0
2005-08-24 11:59:00,1.19828,1.19829,1.19822,1.19822,68000000.0
2005-08-24 12:00:00,1.19825,1.19825,1.19815,1.1982,49000001.0
2005-08-24 12:01:00,1.19825,1.19831,1.19825,1.19827,65400000.0
2005-08-24 12:02:00,1.19825,1.1983,1.19825,1.19825,47100000.0
2005-08-24 12:03:00,1.19829,1.1984,1.19829,1.19838,78500002.0
2005-08-24 12:04:00,1.19848,1.19848,1.19839,1.19842,46199999.0
2005-08-24 12:05:00,1.19837,1.19837,1.19802,1.19802,99100000.0
2005-08-24 12:06:00,1.19793,1.19803,1.19784,1.19796,121099999.0
2005-08-24 12:07:00,1.198,1.198,1.19795,1.19795,116399995.0
2005-08-24 12:08:00,1.19795,1.19805,1.1979,1.19805,132500001.0
2005-08-24 12:09:00,1.19798,1.19798,1.1979,1.19792,86000002.0
2005-08-24 12:10:00,1.19779,1.19779,1.19776,1.19776,64200001.0
2005-08-24 12:11:00,1.19755,1.19769,1.19755,1.19769,141200001.0
2005-08-24 12:12:00,1.19762,1.19762,1.19734,1.19734,200900000.0
2005-08-24 12:13:00,1.19713,1.19718,1.19695,1.19695,77700000.0
2005-08-24 12:14:00,1.1969,1.19693,1.19685,1.19685,69500000.0
2005-08-24 12:15:00,1.1969,1.19711,1.1969,1.19707,65200000.0
2005-08-24 12:16:00,1.197,1.19705,1.19695,1.197,119000000.0
2005-08-24 12:17:00,1.19707,1.19712,1.19703,1.19706,118899999.0
2005-08-24 12:18:00,1.1971,1.19713,1.19703,1.19703,101800000.0
2005-08-24 12:19:00,1.19706,1.19714,1.19696,1.19704,88900003.0
2005-08-24 12:20:00,1.19695,1.19695,1.19683,1.19686,175300000.0
2005-08-24 12:21:00,1.19672,1.19673,1.19659,1.19663,147399997.0
2005-08-24 12:22:00,1.19676,1.19678,1.19673,1.19676,54599999.0
2005-08-24 12:23:00,1.19677,1.19679,1.19672,1.19679,35400000.0
2005-08-24 12:24:00,1.1968,1.1968,1.19675,1.19675,52300000.0
2005-08-24 12:25:00,1.19677,1.19685,1.19675,1.1968,83200003.0
2005-08-24 12:26:00,1.19681,1.19681,1.19659,1.19659,152200001.0
2005-08-24 12:27:00,1.19657,1.19665,1.1965,1.19665,100900000.0
2005-08-24 12:28:00,1.19657,1.1966,1.19652,1.1966,110500000.0
2005-08-24 12:29:00,1.19657,1.19665,1.19657,1.19658,120299997.0
2005-08-24 12:30:00,1.1967,1.19685,1.1967,1.19685,39399998.0
2005-08-24 12:31:00,1.19667,1.19693,1.19667,1.19693,171200000.0
2005-08-24 12:32:00,1.1969,1.19718,1.1969,1.19711,34700000.0
2005-08-24 12:33:00,1.19716,1.19717,1.19702,1.19702,24400000.0
2005-08-24 12:34:00,1.19693,1.19722,1.19693,1.19719,128300000.0
2005-08-24 12:35:00,1.19742,1.19747,1.19742,1.19747,4000000.0
2005-08-24 12:36:00,1.19755,1.19763,1.19749,1.19763,127299999.0
2005-08-24 12:37:00,1.19767,1.19767,1.19754,1.19754,85300000.0
2005-08-24 12:38:00,1.19748,1.19748,1.19744,1.19744,15900000.0
2005-08-24 12:39:00,1.19739,1.19739,1.19696,1.19696,46900001.0
2005-08-24 12:40:00,1.1969,1.19692,1.19675,1.19683,203400000.0
2005-08-24 12:41:00,1.19686,1.19726,1.19686,1.19726,86100000.0
2005-08-24 12:42:00,1.19726,1.19726,1.19714,1.19726,55600000.0
2005-08-24 12:43:00,1.19725,1.1973,1.19725,1.1973,20700000.0
2005-08-24 12:44:00,1.19725,1.19728,1.19718,1.19721,78300000.0
2005-08-24 12:45:00,1.19702,1.19709,1.19679,1.19697,115600001.0
2005-08-24 12:46:00,1.19712,1.19723,1.19693,1.19722,149600003.0
2005-08-24 12:47:00,1.19728,1.19739,1.19717,1.19717,85400001.0
2005-08-24 12:48:00,1.19715,1.19715,1.197,1.1971,47299998.0
2005-08-24 12:49:00,1.19699,1.19699,1.19684,1.19684,25500000.0
2005-08-24 12:50:00,1.19687,1.19696,1.19669,1.19678,103900000.0
2005-08-24 12:51:00,1.19665,1.19683,1.19656,1.19683,35000000.0
2005-08-24 12:52:00,1.19683,1.19683,1.19673,1.19675,47199998.0
2005-08-24 12:53:00,1.1966,1.19668,1.19657,1.19668,58300000.0
2005-08-24 12:54:00,1.19672,1.19695,1.19672,1.1968,81100000.0
2005-08-24 12:55:00,1.19675,1.1968,1.19675,1.19675,79200002.0
2005-08-24 12:56:00,1.19681,1.19688,1.1968,1.19688,79200000.0
2005-08-24 12:57:00,1.19685,1.19695,1.19684,1.19689,119200000.0
2005-08-24 12:58:00,1.1968,1.19683,1.19673,1.19683,135999999.0
2005-08-24 12:59:00,1.1968,1.19705,1.1968,1.19705,80000001.0
2005-08-24 13:00:00,1.19697,1.197,1.19686,1.19686,91900000.0
2005-08-24 13:01:00,1.19693,1.19693,1.19678,1.19687,145999996.0
2005-08-24 13:02:00,1.19684,1.19697,1.19684,1.19697,81499998.0
2005-08-24 13:03:00,1.19697,1.19697,1.19689,1.19689,45499998.0
2005-08-24 13:04:00,1.19686,1.19695,1.1968,1.1968,90100002.0
2005-08-24 13:05:00,1.19675,1.19675,1.19675,1.19675,18300000.0
2005-08-24 13:06:00,1.1968,1.19685,1.19678,1.1968,73500001.0
2005-08-24 13:07:00,1.19687,1.19688,1.19678,1.19678,126500000.0
2005-08-24 13:08:00,1.1968,1.19685,1.19675,1.1968,72900000.0
2005-08-24 13:09:00,1.19678,1.19681,1.19671,1.19681,82800000.0
2005-08-24 13:10:00,1.19695,1.19718,1.19695,1.19705,21200000.0
2005-08-24 13:11:00,1.197,1.197,1.19696,1.19699,38500000.0
2005-08-24 13:12:00,1.19698,1.19703,1.1969,1.19698,25800000.0
2005-08-24 13:13:00,1.19698,1.197,1.19698,1.197,55200001.0
2005-08-24 13:14:00,1.19692,1.19693,1.1968,1.1969,123600001.0
2005-08-24 13:15:00,1.19692,1.19712,1.19692,1.19695,75699999.0
2005-08-24 13:16:00,1.19685,1.19687,1.19654,1.19654,170099998.0
2005-08-24 13:17:00,1.19686,1.19686,1.19678,1.1968,92400002.0
2005-08-24 13:18:00,1.19672,1.19679,1.19672,1.19679,71700000.0
2005-08-24 13:19:00,1.1968,1.1968,1.1968,1.1968,30300000.0
2005-08-24 13:20:00,1.19678,1.19685,1.19675,1.1968,91400000.0
2005-08-24 13:21:00,1.19665,1.19665,1.19655,1.19655,57899998.0
2005-08-24 13:22:00,1.19637,1.19664,1.19637,1.19662,175899999.0
2005-08-24 13:23:00,1.19662,1.19667,1.19662,1.19667,16700000.0
2005-08-24 13:24:00,1.19667,1.19667,1.19649,1.19659,109100000.0
2005-08-24 13:25:00,1.19658,1.19658,1.19649,1.19658,88499999.0
2005-08-24 13:26:00,1.19651,1.19653,1.19647,1.19647,32800000.0
2005-08-24 13:27:00,1.19646,1.19646,1.1963,1.1964,37400000.0
2005-08-24 13:28:00,1.19627,1.19627,1.19597,1.19597,31200000.0
2005-08-24 13:29:00,1.19594,1.19609,1.19594,1.19597,60900001.0
2005-08-24 13:30:00,1.19602,1.19608,1.19599,1.19607,177700001.0
2005-08-24 13:31:00,1.19594,1.19606,1.19594,1.19602,78199999.0
2005-08-24 13:32:00,1.19603,1.19605,1.196,1.19605,57900001.0
2005-08-24 13:33:00,1.1961,1.1961,1.19588,1.19597,46500000.0
2005-08-24 13:34:00,1.19604,1.19609,1.19599,1.19608,87699999.0
2005-08-24 13:35:00,1.19612,1.19618,1.19606,1.19611,116200002.0
2005-08-24 13:36:00,1.19601,1.19611,1.19601,1.19611,121600000.0
2005-08-24 13:37:00,1.19614,1.19614,1.196,1.196,127099999.0
2005-08-24 13:38:00,1.19604,1.19608,1.196,1.19608,50400001.0
2005-08-24 13:39:00,1.19613,1.19617,1.19613,1.19617,38300000.0
2005-08-24 13:40:00,1.19618,1.1962,1.19615,1.1962,119700000.0
2005-08-24 13:41:00,1.19624,1.19634,1.19617,1.19625,118900001.0
2005-08-24 13:42:00,1.19638,1.19642,1.19631,1.19634,152799999.0
2005-08-24 13:43:00,1.1964,1.1964,1.1961,1.1961,62600001.0
2005-08-24 13:44:00,1.19613,1.19622,1.19612,1.19612,70500000.0
2005-08-24 13:45:00,1.19615,1.19628,1.19615,1.19627,78999998.0
2005-08-24 13:46:00,1.19625,1.19625,1.1962,1.1962,31300000.0
2005-08-24 13:47:00,1.1962,1.19643,1.1962,1.19639,129200000.0
2005-08-24 13:48:00,1.19655,1.19655,1.19632,1.19643,118600000.0
2005-08-24 13:49:00,1.19685,1.19691,1.19649,1.19649,62799999.0
2005-08-24 13:50:00,1.19638,1.19672,1.19636,1.19671,142300000.0
2005-08-24 13:51:00,1.19664,1.19674,1.19664,1.19672,156399999.0
2005-08-24 13:52:00,1.19673,1.1968,1.19651,1.19654,97200000.0
2005-08-24 13:53:00,1.1966,1.19663,1.19656,1.19661,156300000.0
2005-08-24 13:54:00,1.19657,1.19658,1.19657,1.19658,1600000.0
2005-08-24 13:55:00,1.19644,1.19646,1.19635,1.19638,84700001.0
2005-08-24 13:56:00,1.19637,1.19656,1.19637,1.19656,103599999.0
2005-08-24 13:57:00,1.1965,1.19655,1.19628,1.19648,108599998.0
2005-08-24 13:58:00,1.19653,1.19657,1.19653,1.19653,87200001.0
2005-08-24 13:59:00,1.19653,1.1966,1.19645,1.19645,72300000.0
2005-08-24 14:00:00,1.19637,1.19643,1.19637,1.19643,4100000.0
2005-08-24 14:01:00,1.1964,1.1964,1.1964,1.1964,24700001.0
2005-08-24 14:02:00,1.19635,1.19655,1.19635,1.1965,151800001.0
2005-08-24 14:03:00,1.19645,1.19645,1.19631,1.19644,59300000.0
2005-08-24 14:04:00,1.19634,1.19644,1.19634,1.19637,72700002.0
2005-08-24 14:05:00,1.19637,1.19637,1.19621,1.19623,95100001.0
2005-08-24 14:06:00,1.19607,1.19626,1.19607,1.1962,86000002.0
2005-08-24 14:07:00,1.19607,1.19617,1.19607,1.19617,6400000.0
2005-08-24 14:08:00,1.19625,1.19625,1.19622,1.19622,24700000.0
2005-08-24 14:09:00,1.19612,1.19615,1.19612,1.19615,30499999.0
2005-08-24 14:10:00,1.19628,1.19632,1.19619,1.1963,109399999.0
2005-08-24 14:11:00,1.19627,1.19628,1.19618,1.19628,137299999.0
2005-08-24 14:12:00,1.19628,1.1963,1.19622,1.19622,109000002.0
2005-08-24 14:13:00,1.19619,1.19623,1.19619,1.19622,81199999.0
2005-08-24 14:14:00,1.19629,1.19642,1.19629,1.19642,120200001.0
2005-08-24 14:15:00,1.19638,1.19651,1.19634,1.19635,87700001.0
2005-08-24 14:16:00,1.19645,1.19658,1.19645,1.19651,37900000.0
2005-08-24 14:17:00,1.19655,1.19655,1.19647,1.19647,57900000.0
2005-08-24 14:18:00,1.19653,1.19653,1.19652,1.19652,39200000.0
2005-08-24 14:19:00,1.19655,1.19655,1.19643,1.19653,29700000.0
2005-08-24 14:20:00,1.19652,1.1966,1.19648,1.19656,157100000.0
2005-08-24 14:21:00,1.19667,1.19667,1.19644,1.19644,29600000.0
2005-08-24 14:22:00,1.19641,1.19641,1.19639,1.19639,6400000.0
2005-08-24 14:23:00,1.19649,1.19649,1.1963,1.19634,126300000.0
2005-08-24 14:24:00,1.19642,1.19643,1.19628,1.1963,137700000.0
2005-08-24 14:25:00,1.19625,1.1963,1.19625,1.1963,27800000.0
2005-08-24 14:26:00,1.19631,1.19644,1.19631,1.19637,80099999.0
2005-08-24 14:27:00,1.19642,1.19647,1.1963,1.1963,117400000.0
2005-08-24 14:28:00,1.19624,1.19632,1.19618,1.19632,43100000.0
2005-08-24 14:29:00,1.19621,1.19623,1.19615,1.19615,38000000.0
2005-08-24 14:30:00,1.19591,1.19591,1.19577,1.19577,1100000.0
2005-08-24 14:31:00,1.1954,1.1954,1.19489,1.1949,76699999.0
2005-08-24 14:32:00,1.19496,1.19539,1.19496,1.19539,85800002.0
2005-08-24 14:33:00,1.1952,1.1952,1.19487,1.19496,127800002.0
2005-08-24 14:34:00,1.19518,1.19535,1.19506,1.19506,79000001.0
2005-08-24 14:35:00,1.19491,1.19501,1.19478,1.19496,102100002.0
2005-08-24 14:36:00,1.19522,1.19528,1.1951,1.19517,89100000.0
2005-08-24 14:37:00,1.19513,1.19522,1.19512,1.19521,63700001.0
2005-08-24 14:38:00,1.19527,1.19527,1.19503,1.19517,94499999.0
2005-08-24 14:39:00,1.19522,1.19523,1.19495,1.19495,120900001.0
2005-08-24 14:40:00,1.19492,1.1951,1.19492,1.1951,46200000.0
2005-08-24 14:41:00,1.19487,1.19487,1.19437,1.1947,56200001.0
2005-08-24 14:42:00,1.19465,1.19481,1.19445,1.1946,127000000.0
2005-08-24 14:43:00,1.19449,1.19449,1.19431,1.19438,57500000.0
2005-08-24 14:44:00,1.19433,1.19433,1.19417,1.19428,92000001.0
2005-08-24 14:45:00,1.19434,1.19434,1.19407,1.19413,180300002.0
2005-08-24 14:46:00,1.194,1.194,1.19376,1.1939,127100001.0
2005-08-24 14:47:00,1.19371,1.19371,1.19359,1.19359,19700000.0
2005-08-24 14:48:00,1.19341,1.19361,1.19331,1.19361,127099998.0
2005-08-24 14:49:00,1.1936,1.19363,1.19353,1.19357,154199998.0
2005-08-24 14:50:00,1.19369,1.1938,1.19362,1.19377,65199999.0
2005-08-24 14:51:00,1.1937,1.19375,1.19363,1.19363,83100000.0
2005-08-24 14:52:00,1.19353,1.19353,1.19323,1.19325,70800001.0
2005-08-24 14:53:00,1.1933,1.19337,1.19324,1.19337,189900000.0
2005-08-24 14:54:00,1.19333,1.19355,1.19333,1.19354,71100002.0
2005-08-24 14:55:00,1.19372,1.19384,1.19372,1.19384,74500000.0
2005-08-24 14:56:00,1.19375,1.19375,1.19362,1.19362,63800000.0
2005-08-24 14:57:00,1.19346,1.19346,1.19333,1.19338,102600001.0
2005-08-24 14:58:00,1.19335,1.19335,1.19301,1.19306,106400002.0
2005-08-24 14:59:00,1.19318,1.19318,1.19298,1.19307,70600000.0
2005-08-24 15:00:00,1.19303,1.19305,1.19291,1.19305,64999999.0
2005-08-24 15:01:00,1.1931,1.19319,1.19289,1.19289,83899997.0
2005-08-24 15:02:00,1.19287,1.19322,1.19287,1.19317,45200001.0
2005-08-24 15:03:00,1.19292,1.19292,1.19266,1.19286,52799999.0
2005-08-24 15:04:00,1.19288,1.19306,1.19284,1.19299,109100001.0
2005-08-24 15:05:00,1.19298,1.19354,1.19297,1.19326,121300000.0
2005-08-24 15:06:00,1.19342,1.19346,1.19332,1.19332,122200002.0
2005-08-24 15:07:00,1.19331,1.19337,1.19314,1.19337,73800000.0
2005-08-24 15:08:00,1.19347,1.19355,1.19345,1.19345,127499998.0
2005-08-24 15:09:00,1.19333,1.19333,1.19312,1.19328,130500000.0
2005-08-24 15:10:00,1.19345,1.19351,1.19338,1.19347,76600000.0
2005-08-24 15:11:00,1.19361,1.19366,1.1935,1.1935,130000002.0
2005-08-24 15:12:00,1.19339,1.19339,1.1932,1.1932,91599999.0
2005-08-24 15:13:00,1.19318,1.19331,1.19315,1.19322,191200000.0
2005-08-24 15:14:00,1.19313,1.19313,1.19301,1.19302,78400000.0
2005-08-24 15:15:00,1.19325,1.19333,1.19316,1.19316,24200000.0
2005-08-24 15:16:00,1.19312,1.19312,1.19276,1.19277,106599999.0
2005-08-24 15:17:00,1.19281,1.19291,1.19279,1.19291,58000000.0
2005-08-24 15:18:00,1.19284,1.1929,1.19273,1.19284,57400000.0
2005-08-24 15:19:00,1.19287,1.19305,1.19287,1.19296,51199999.0
2005-08-24 15:20:00,1.19295,1.1932,1.19295,1.1932,168800000.0
2005-08-24 15:21:00,1.19311,1.19323,1.19304,1.19314,106599998.0
2005-08-24 15:22:00,1.19314,1.19324,1.19303,1.19307,143499996.0
2005-08-24 15:23:00,1.193,1.19305,1.19289,1.19289,59699999.0
2005-08-24 15:24:00,1.19298,1.19299,1.1929,1.1929,62000001.0
2005-08-24 15:25:00,1.19287,1.19295,1.19282,1.19285,84100001.0
2005-08-24 15:26:00,1.1929,1.19306,1.1929,1.19301,86600003.0
2005-08-24 15:27:00,1.19315,1.19322,1.19313,1.19314,50900001.0
2005-08-24 15:28:00,1.19307,1.19334,1.19307,1.19334,55800000.0
2005-08-24 15:29:00,1.19329,1.19329,1.19309,1.19312,59600000.0
2005-08-24 15:30:00,1.1932,1.19321,1.19307,1.1931,144300001.0
2005-08-24 15:31:00,1.19317,1.19322,1.19296,1.19307,74800000.0
2005-08-24 15:32:00,1.19304,1.1933,1.19299,1.1933,46500000.0
2005-08-24 15:33:00,1.19333,1.1935,1.19333,1.19344,66700001.0
2005-08-24 15:34:00,1.19346,1.19346,1.19334,1.19346,68200000.0
2005-08-24 15:35:00,1.19346,1.19346,1.19331,1.1934,146700002.0
2005-08-24 15:36:00,1.19336,1.19346,1.1933,1.19346,129900001.0
2005-08-24 15:37:00,1.19353,1.19356,1.19341,1.19352,214300000.0
2005-08-24 15:38:00,1.19355,1.1938,1.19355,1.1938,115600002.0
2005-08-24 15:39:00,1.1938,1.19418,1.19368,1.19418,121800000.0
2005-08-24 15:40:00,1.19453,1.19453,1.19401,1.19426,169800000.0
2005-08-24 15:41:00,1.19453,1.19503,1.19453,1.19499,115699999.0
2005-08-24 15:42:00,1.19501,1.19538,1.19499,1.19529,75700002.0
2005-08-24 15:43:00,1.19527,1.19527,1.19497,1.19523,76800001.0
2005-08-24 15:44:00,1.19515,1.19515,1.19484,1.19491,92599999.0
2005-08-24 15:45:00,1.19482,1.19482,1.1945,1.19455,128600003.0
2005-08-24 15:46:00,1.19441,1.19452,1.19433,1.19434,62000000.0
2005-08-24 15:47:00,1.19435,1.19448,1.19435,1.19448,36099999.0
2005-08-24 15:48:00,1.19457,1.19457,1.19438,1.19438,63500003.0
2005-08-24 15:49:00,1.19425,1.19425,1.19407,1.19407,81800000.0
2005-08-24 15:50:00,1.19393,1.19406,1.1938,1.19394,49300001.0
2005-08-24 15:51:00,1.19391,1.19398,1.19388,1.19389,116700000.0
2005-08-24 15:52:00,1.19387,1.19393,1.19363,1.19382,168800002.0
2005-08-24 15:53:00,1.19392,1.19395,1.19379,1.19379,68100000.0
2005-08-24 15:54:00,1.19383,1.19388,1.1938,1.19385,114200000.0
2005-08-24 15:55:00,1.19382,1.19383,1.19367,1.19367,101200001.0
2005-08-24 15:56:00,1.19365,1.19374,1.19365,1.19371,74399999.0
2005-08-24 15:57:00,1.19353,1.19366,1.19343,1.19343,45499999.0
2005-08-24 15:58:00,1.19337,1.1935,1.19336,1.19341,91900000.0
2005-08-24 15:59:00,1.19339,1.19348,1.19314,1.19314,87500001.0
2005-08-24 16:00:00,1.1932,1.19341,1.1932,1.19341,47100000.0
2005-08-24 16:01:00,1.19352,1.19357,1.19349,1.19352,105700000.0
2005-08-24 16:02:00,1.19365,1.19375,1.19365,1.19375,30300001.0
2005-08-24 16:03:00,1.19396,1.19406,1.19396,1.19406,23800000.0
2005-08-24 16:04:00,1.1941,1.1941,1.19386,1.194,64600001.0
2005-08-24 16:05:00,1.19425,1.19425,1.19425,1.19425,32800000.0
2005-08-24 16:06:00,1.1943,1.19438,1.19425,1.19433,53000001.0
2005-08-24 16:07:00,1.1944,1.19446,1.19424,1.19424,108499999.0
2005-08-24 16:08:00,1.19422,1.19439,1.19422,1.19439,138300001.0
2005-08-24 16:09:00,1.19435,1.19437,1.19429,1.19433,45600000.0
2005-08-24 16:10:00,1.19425,1.19425,1.19395,1.19403,163700002.0
2005-08-24 16:11:00,1.19417,1.19435,1.19417,1.19434,85400002.0
2005-08-24 16:12:00,1.1942,1.1942,1.19399,1.19399,50200000.0
2005-08-24 16:13:00,1.19388,1.19396,1.19388,1.19392,44499999.0
2005-08-24 16:14:00,1.19386,1.19386,1.19371,1.19371,33900001.0
2005-08-24 16:15:00,1.19387,1.19414,1.19387,1.19408,53500000.0
2005-08-24 16:16:00,1.19406,1.19406,1.19384,1.19384,12100000.0
2005-08-24 16:17:00,1.19378,1.1939,1.19369,1.19369,137000002.0
2005-08-24 16:18:00,1.19365,1.19365,1.1934,1.1934,54600001.0
2005-08-24 16:19:00,1.19345,1.19358,1.19345,1.19358,29500001.0
2005-08-24 16:20:00,1.19361,1.19386,1.19361,1.19386,55700000.0
2005-08-24 16:21:00,1.19381,1.19391,1.19375,1.19375,88800001.0
2005-08-24 16:22:00,1.19371,1.19385,1.19371,1.1938,91800001.0
2005-08-24 16:23:00,1.19382,1.19382,1.19366,1.19372,208400000.0
2005-08-24 16:24:00,1.19395,1.19408,1.19395,1.19398,58900001.0
2005-08-24 16:25:00,1.194,1.194,1.19395,1.194,56999999.0
2005-08-24 16:26:00,1.19399,1.19409,1.19398,1.19407,183000002.0
2005-08-24 16:27:00,1.19427,1.19473,1.19427,1.19473,148000001.0
2005-08-24 16:28:00,1.19483,1.19499,1.19461,1.19497,160400002.0
2005-08-24 16:29:00,1.19495,1.19522,1.19495,1.19515,94700000.0
2005-08-24 16:30:00,1.19527,1.19527,1.19499,1.19499,50500000.0
2005-08-24 16:31:00,1.19487,1.19495,1.19487,1.1949,67399999.0
2005-08-24 16:32:00,1.19491,1.19496,1.19479,1.19496,56800000.0
2005-08-24 16:33:00,1.19488,1.19488,1.19479,1.19479,57400001.0
2005-08-24 16:34:00,1.19461,1.19472,1.19449,1.19463,154100000.0
2005-08-24 16:35:00,1.19474,1.19488,1.19467,1.1947,133899999.0
2005-08-24 16:36:00,1.19484,1.19509,1.19484,1.19509,89099999.0
2005-08-24 16:37:00,1.19525,1.19534,1.19524,1.19532,69399999.0
2005-08-24 16:38:00,1.19533,1.19547,1.19533,1.19533,198700000.0
2005-08-24 16:39:00,1.19537,1.19548,1.19526,1.19534,197200002.0
2005-08-24 16:40:00,1.19544,1.19556,1.19544,1.19556,4800000.0
2005-08-24 16:41:00,1.1955,1.19586,1.1955,1.19586,71400000.0
2005-08-24 16:42:00,1.19591,1.19591,1.19585,1.19585,36499999.0
2005-08-24 16:43:00,1.19583,1.19591,1.19582,1.19584,106600000.0
2005-08-24 16:44:00,1.19585,1.19588,1.19574,1.19577,64900000.0
2005-08-24 16:45:00,1.19581,1.19588,1.19576,1.19585,153700000.0
2005-08-24 16:46:00,1.19578,1.19578,1.19569,1.19572,26699999.0
2005-08-24 16:47:00,1.19575,1.19575,1.19559,1.19572,16300000.0
2005-08-24 16:48:00,1.19567,1.19575,1.19559,1.19563,76900000.0
2005-08-24 16:49:00,1.19559,1.1959,1.19559,1.1959,218200003.0
2005-08-24 16:50:00,1.196,1.19613,1.19574,1.19588,126500003.0
2005-08-24 16:51:00,1.19585,1.19585,1.19568,1.19568,61800000.0
2005-08-24 16:52:00,1.19554,1.19559,1.19554,1.19559,31100000.0
2005-08-24 16:53:00,1.19548,1.19548,1.19534,1.19534,25900000.0
2005-08-24 16:54:00,1.19544,1.19553,1.19544,1.19553,42200000.0
2005-08-24 16:55:00,1.19563,1.19563,1.19549,1.19553,127500001.0
2005-08-24 16:56:00,1.19562,1.19587,1.19562,1.1957,103500000.0
2005-08-24 16:57:00,1.19563,1.19563,1.19543,1.19549,41899999.0
2005-08-24 16:58:00,1.19566,1.19579,1.19566,1.19579,20100000.0
2005-08-24 16:59:00,1.19581,1.19621,1.1957,1.19621,148300001.0
2005-08-24 17:00:00,1.1963,1.1963,1.19616,1.19628,219800001.0
2005-08-24 17:01:00,1.1962,1.1962,1.19617,1.19617,58400002.0
2005-08-24 17:02:00,1.19615,1.19615,1.19605,1.19605,52600000.0
2005-08-24 17:03:00,1.1961,1.19617,1.19607,1.19612,90800002.0
2005-08-24 17:04:00,1.19603,1.19611,1.196,1.196,54300000.0
2005-08-24 17:05:00,1.19598,1.19603,1.19593,1.19603,51199999.0
2005-08-24 17:06:00,1.19601,1.19603,1.19585,1.19593,110300002.0
2005-08-24 17:07:00,1.19575,1.19575,1.1956,1.1957,60000001.0
2005-08-24 17:08:00,1.19569,1.19602,1.19569,1.19602,61999999.0
2005-08-24 17:09:00,1.19638,1.19642,1.19638,1.19642,3400000.0
2005-08-24 17:10:00,1.19665,1.19665,1.1962,1.1964,92699999.0
2005-08-24 17:11:00,1.19629,1.19643,1.19603,1.19643,51300000.0
2005-08-24 17:12:00,1.1964,1.19667,1.19635,1.19657,153999998.0
2005-08-24 17:13:00,1.19655,1.19661,1.19655,1.19656,57999999.0
2005-08-24 17:14:00,1.19643,1.19649,1.19643,1.19649,9800000.0
2005-08-24 17:15:00,1.19638,1.19638,1.19628,1.19628,51700000.0
2005-08-24 17:16:00,1.19627,1.19627,1.19617,1.19617,80300000.0
2005-08-24 17:17:00,1.19623,1.19628,1.19613,1.19615,96199999.0
2005-08-24 17:18:00,1.19625,1.19635,1.19625,1.19625,44500000.0
2005-08-24 17:19:00,1.19639,1.19639,1.19634,1.19634,41699999.0
2005-08-24 17:20:00,1.19634,1.19641,1.19629,1.19641,183999999.0
2005-08-24 17:21:00,1.19651,1.19657,1.19632,1.19632,82599998.0
2005-08-24 17:22:00,1.19633,1.19633,1.19619,1.19619,1900000.0
2005-08-24 17:23:00,1.19629,1.19629,1.19623,1.19625,79699999.0
2005-08-24 17:24:00,1.19632,1.19636,1.19632,1.19636,55100003.0
2005-08-24 17:25:00,1.19645,1.19677,1.19645,1.19666,98300002.0
2005-08-24 17:26:00,1.1966,1.1966,1.19653,1.19655,103700001.0
2005-08-24 17:27:00,1.19665,1.19674,1.19665,1.19674,45800000.0
2005-08-24 17:28:00,1.19663,1.19663,1.19657,1.19657,13000000.0
2005-08-24 17:29:00,1.1968,1.19733,1.1968,1.19733,89800000.0
2005-08-24 17:30:00,1.19727,1.19742,1.19723,1.19731,74200001.0
2005-08-24 17:31:00,1.1974,1.19752,1.19731,1.19739,161099999.0
2005-08-24 17:32:00,1.19743,1.19743,1.19732,1.1974,85100001.0
2005-08-24 17:33:00,1.19736,1.19736,1.19729,1.19729,3200000.0
2005-08-24 17:34:00,1.19741,1.19745,1.19737,1.19737,26900000.0
2005-08-24 17:35:00,1.19733,1.19749,1.19733,1.19744,170399999.0
2005-08-24 17:36:00,1.19745,1.19745,1.19733,1.19734,50800000.0
2005-08-24 17:37:00,1.19743,1.19748,1.19743,1.19748,44800000.0
2005-08-24 17:38:00,1.19745,1.19749,1.19729,1.19746,93800001.0
2005-08-24 17:39:00,1.19748,1.19756,1.19743,1.19752,116300000.0
2005-08-24 17:40:00,1.19727,1.19727,1.19667,1.19681,92300002.0
2005-08-24 17:41:00,1.19692,1.19695,1.19677,1.19677,103599998.0
2005-08-24 17:42:00,1.19662,1.19662,1.19625,1.19625,46400000.0
2005-08-24 17:43:00,1.19636,1.19641,1.19627,1.1964,118600002.0
2005-08-24 17:44:00,1.19635,1.19647,1.19629,1.19647,194199999.0
2005-08-24 17:45:00,1.19628,1.19628,1.19622,1.19622,68800001.0
2005-08-24 17:46:00,1.19608,1.19614,1.19608,1.19612,32700000.0
2005-08-24 17:47:00,1.1961,1.1961,1.19602,1.19602,19200000.0
2005-08-24 17:48:00,1.19593,1.19594,1.19585,1.19585,60799999.0
2005-08-24 17:49:00,1.19573,1.19574,1.19573,1.19574,45700002.0
2005-08-24 17:50:00,1.19573,1.19577,1.19573,1.19573,40900001.0
2005-08-24 17:51:00,1.19571,1.19571,1.19546,1.19546,16100000.0
2005-08-24 17:52:00,1.1954,1.1954,1.19525,1.19525,20500000.0
2005-08-24 17:53:00,1.19505,1.19529,1.19505,1.19529,130100002.0
2005-08-24 17:54:00,1.19535,1.19535,1.19523,1.19535,121599998.0
2005-08-24 17:55:00,1.19527,1.19527,1.19516,1.19522,93400000.0
2005-08-24 17:56:00,1.19515,1.19518,1.19511,1.19518,51799999.0
2005-08-24 17:57:00,1.19517,1.19528,1.19515,1.19528,130699998.0
2005-08-24 17:58:00,1.19528,1.19544,1.19528,1.1954,131800001.0
2005-08-24 17:59:00,1.19537,1.19548,1.19535,1.19535,73900002.0
2005-08-24 18:00:00,1.19532,1.19537,1.19519,1.19525,64800000.0
2005-08-24 18:01:00,1.19532,1.19549,1.19532,1.19546,723499996.0
2005-08-24 18:02:00,1.19551,1.19562,1.19547,1.19549,954100002.0
2005-08-24 18:03:00,1.19547,1.19557,1.19536,1.19549,800099994.0
2005-08-24 18:04:00,1.19543,1.19552,1.19538,1.19538,781299999.0
2005-08-24 18:05:00,1.19541,1.19547,1.19533,1.19537,972499998.0
2005-08-24 18:06:00,1.19531,1.19532,1.19513,1.19514,586599997.0
2005-08-24 18:07:00,1.19512,1.19528,1.19509,1.1951,1082400005.0
2005-08-24 18:08:00,1.19509,1.19519,1.19488,1.19507,1102100005.0
2005-08-24 18:09:00,1.1951,1.1951,1.19503,1.19503,639100003.0
2005-08-24 18:10:00,1.1951,1.19515,1.195,1.19505,967900000.0
2005-08-24 18:11:00,1.1952,1.19532,1.19512,1.19518,798999998.0
2005-08-24 18:12:00,1.19513,1.19513,1.19505,1.19505,108100000.0
2005-08-24 18:13:00,1.1951,1.19515,1.19505,1.19515,396500004.0
2005-08-24 18:14:00,1.19518,1.19526,1.19511,1.19514,483399997.0
2005-08-24 18:15:00,1.19505,1.19513,1.19495,1.19502,634800009.0
2005-08-24 18:16:00,1.19504,1.19512,1.19492,1.19492,431099993.0
2005-08-24 18:17:00,1.1948,1.19487,1.1946,1.19473,825700002.0
2005-08-24 18:18:00,1.19466,1.19466,1.19452,1.19458,499399998.0
2005-08-24 18:19:00,1.19466,1.19473,1.19461,1.19464,108100000.0
2005-08-24 18:20:00,1.19462,1.19462,1.19425,1.19428,706000006.0
2005-08-24 18:21:00,1.1943,1.1943,1.19416,1.19416,131300002.0
2005-08-24 18:22:00,1.19428,1.19428,1.19418,1.19418,311500002.0
2005-08-24 18:23:00,1.19409,1.19409,1.1939,1.19399,305800000.0
2005-08-24 18:24:00,1.19397,1.19401,1.19386,1.19389,606900000.0
2005-08-24 18:25:00,1.19386,1.19394,1.19381,1.1939,426100002.0
2005-08-24 18:26:00,1.19396,1.19415,1.19394,1.1941,890300007.0
2005-08-24 18:27:00,1.19421,1.19433,1.19416,1.19426,532299995.0
2005-08-24 18:28:00,1.19427,1.1944,1.19426,1.19438,309799999.0
2005-08-24 18:29:00,1.19442,1.19448,1.19441,1.19441,333500001.0
2005-08-24 18:30:00,1.19445,1.19466,1.19445,1.19466,875500003.0
2005-08-24 18:31:00,1.19474,1.19497,1.19474,1.19496,537899997.0
2005-08-24 18:32:00,1.19498,1.19524,1.19473,1.1949,333500003.0
2005-08-24 18:33:00,1.19489,1.19504,1.19482,1.19485,494399996.0
2005-08-24 18:34:00,1.19482,1.19484,1.19471,1.19484,339600002.0
2005-08-24 18:35:00,1.19481,1.19481,1.19464,1.19477,640999996.0
2005-08-24 18:36:00,1.19474,1.19474,1.19437,1.19437,559200002.0
2005-08-24 18:37:00,1.19436,1.1946,1.19436,1.1946,124599998.0
2005-08-24 18:38:00,1.19463,1.19463,1.19424,1.19427,191100000.0
2005-08-24 18:39:00,1.19423,1.19436,1.19423,1.19436,267400003.0
2005-08-24 18:40:00,1.19428,1.19435,1.19419,1.1943,734899997.0
2005-08-24 18:41:00,1.19432,1.19447,1.19429,1.19434,329899995.0
2005-08-24 18:42:00,1.19434,1.19453,1.19428,1.19453,411000002.0
2005-08-24 18:43:00,1.19458,1.19459,1.19441,1.19452,439800001.0
2005-08-24 18:44:00,1.19446,1.19446,1.19422,1.19422,180700003.0
2005-08-24 18:45:00,1.19425,1.19431,1.19413,1.19419,500899998.0
2005-08-24 18:46:00,1.19415,1.19431,1.19415,1.19421,155799999.0
2005-08-24 18:47:00,1.19418,1.19418,1.19412,1.19412,12600000.0
2005-08-24 18:48:00,1.1941,1.19415,1.1941,1.19415,110500001.0
2005-08-24 18:49:00,1.19422,1.19431,1.19422,1.1943,49800000.0
2005-08-24 18:50:00,1.1943,1.19435,1.19425,1.19435,107699999.0
2005-08-24 18:51:00,1.1943,1.19435,1.1943,1.1943,158900000.0
2005-08-24 18:52:00,1.19427,1.19427,1.19412,1.19413,179800001.0
2005-08-24 18:53:00,1.1941,1.19415,1.19403,1.19405,731600002.0
2005-08-24 18:54:00,1.19409,1.19427,1.19409,1.19417,209900001.0
2005-08-24 18:55:00,1.19415,1.19423,1.19411,1.19419,447300002.0
2005-08-24 18:56:00,1.19415,1.19418,1.19412,1.19413,327899998.0
2005-08-24 18:57:00,1.19409,1.19414,1.19403,1.19403,357199993.0
2005-08-24 18:58:00,1.19404,1.19404,1.19379,1.19393,173099999.0
2005-08-24 18:59:00,1.194,1.19405,1.19381,1.19382,492200008.0
2005-08-24 19:00:00,1.19385,1.1939,1.19382,1.1939,195300000.0
2005-08-24 19:01:00,1.19393,1.19393,1.19383,1.19385,66199999.0
2005-08-24 19:02:00,1.19376,1.19376,1.19361,1.19362,262399998.0
2005-08-24 19:03:00,1.19359,1.19363,1.19345,1.19345,404300005.0
2005-08-24 19:04:00,1.19352,1.19364,1.19347,1.19354,185399999.0
2005-08-24 19:05:00,1.1936,1.1938,1.1936,1.19373,304199998.0
2005-08-24 19:06:00,1.19377,1.19378,1.19363,1.19375,400900003.0
2005-08-24 19:07:00,1.1938,1.19383,1.19377,1.19377,85700000.0
2005-08-24 19:08:00,1.19371,1.19371,1.19351,1.19355,591700004.0
2005-08-24 19:09:00,1.19351,1.19354,1.19335,1.19335,544699999.0
2005-08-24 19:10:00,1.19343,1.19346,1.19337,1.19337,56000002.0
2005-08-24 19:11:00,1.19336,1.19349,1.19333,1.19347,467999997.0
2005-08-24 19:12:00,1.19344,1.19345,1.19327,1.19327,256100000.0
2005-08-24 19:13:00,1.19323,1.19331,1.19323,1.19326,156999998.0
2005-08-24 19:14:00,1.19333,1.19348,1.19332,1.19345,377200001.0
2005-08-24 19:15:00,1.1934,1.1934,1.19335,1.1934,381900003.0
2005-08-24 19:16:00,1.19344,1.19355,1.19344,1.1935,318300003.0
2005-08-24 19:17:00,1.19346,1.19357,1.19335,1.19352,197800002.0
2005-08-24 19:18:00,1.1935,1.19355,1.19342,1.19348,519100006.0
2005-08-24 19:19:00,1.1934,1.19354,1.1934,1.19344,207999999.0
2005-08-24 19:20:00,1.1934,1.1934,1.19335,1.19335,195600002.0
2005-08-24 19:21:00,1.1934,1.1934,1.19338,1.19338,140899997.0
2005-08-24 19:22:00,1.19343,1.19348,1.19343,1.19343,278500004.0
2005-08-24 19:23:00,1.19322,1.19322,1.19315,1.19315,48599998.0
2005-08-24 19:24:00,1.193,1.19302,1.19186,1.19186,107300000.0
2005-08-24 19:25:00,1.19162,1.19176,1.1915,1.19165,94899999.0
2005-08-24 19:26:00,1.19145,1.19149,1.19117,1.19142,119199998.0
2005-08-24 19:27:00,1.19145,1.19161,1.19131,1.19131,449700004.0
2005-08-24 19:28:00,1.19128,1.19146,1.19097,1.19097,220600001.0
2005-08-24 19:29:00,1.19084,1.19084,1.19058,1.19058,78800000.0
2005-08-24 19:30:00,1.19065,1.19076,1.19044,1.19075,77700000.0
2005-08-24 19:31:00,1.19078,1.19112,1.19076,1.19112,75799999.0
2005-08-24 19:32:00,1.19129,1.19134,1.19115,1.19127,156700000.0
2005-08-24 19:33:00,1.19127,1.19145,1.19127,1.19127,289400002.0
2005-08-24 19:34:00,1.19126,1.19139,1.19126,1.19127,159600000.0
2005-08-24 19:35:00,1.19127,1.19142,1.19127,1.1914,44899999.0
2005-08-24 19:36:00,1.19143,1.19161,1.19136,1.19136,174500002.0
2005-08-24 19:37:00,1.19142,1.19147,1.19128,1.19139,556599999.0
2005-08-24 19:38:00,1.19137,1.19146,1.19135,1.19135,200200001.0
2005-08-24 19:39:00,1.19143,1.19152,1.19134,1.19135,332500004.0
2005-08-24 19:40:00,1.19133,1.19133,1.19109,1.19116,168200001.0
2005-08-24 19:41:00,1.19101,1.19105,1.19087,1.19097,157100000.0
2005-08-24 19:42:00,1.19099,1.19106,1.19094,1.19095,165400003.0
2005-08-24 19:43:00,1.19101,1.19102,1.19098,1.191,184999997.0
2005-08-24 19:44:00,1.19113,1.19115,1.19097,1.19097,112799999.0
2005-08-24 19:45:00,1.19102,1.19103,1.19071,1.19071,60000001.0
2005-08-24 19:46:00,1.19073,1.19078,1.19059,1.19074,177500000.0
2005-08-24 19:47:00,1.19065,1.19065,1.19042,1.19048,130800001.0
2005-08-24 19:48:00,1.19043,1.19047,1.19043,1.19047,20800000.0
2005-08-24 19:49:00,1.19045,1.19045,1.19026,1.19033,172699998.0
2005-08-24 19:50:00,1.19031,1.19036,1.1902,1.1902,134500000.0
2005-08-24 19:51:00,1.19027,1.19037,1.19027,1.19033,182299999.0
2005-08-24 19:52:00,1.19022,1.19022,1.19002,1.19002,45900000.0
2005-08-24 19:53:00,1.18993,1.18993,1.18944,1.18959,168300000.0
2005-08-24 19:54:00,1.18946,1.18946,1.18932,1.18939,97800000.0
2005-08-24 19:55:00,1.18953,1.19011,1.18953,1.19011,129199995.0
2005-08-24 19:56:00,1.19019,1.19023,1.18997,1.18997,192700004.0
2005-08-24 19:57:00,1.18995,1.19,1.18985,1.1899,212900001.0
2005-08-24 19:58:00,1.18991,1.18998,1.18989,1.18998,157599999.0
2005-08-24 19:59:00,1.19002,1.19018,1.18989,1.19018,162200001.0
2005-08-24 20:00:00,1.1903,1.19061,1.1903,1.19059,61900000.0
2005-08-24 20:01:00,1.1906,1.19073,1.19049,1.19049,51800002.0
2005-08-24 20:02:00,1.1904,1.19046,1.19035,1.19035,152900001.0
2005-08-24 20:03:00,1.19037,1.19054,1.19035,1.19044,415600003.0
2005-08-24 20:04:00,1.19064,1.19065,1.19044,1.19054,160700000.0
2005-08-24 20:05:00,1.19056,1.19062,1.19038,1.19038,107900002.0
2005-08-24 20:06:00,1.19042,1.19054,1.19042,1.1905,116100002.0
2005-08-24 20:07:00,1.1905,1.19055,1.19045,1.1905,226600004.0
2005-08-24 20:08:00,1.19051,1.1906,1.19051,1.19055,275300004.0
2005-08-24 20:09:00,1.19026,1.19078,1.19024,1.19043,244999996.0
2005-08-24 20:10:00,1.19055,1.19076,1.19055,1.19076,184200001.0
2005-08-24 20:11:00,1.19082,1.19094,1.19082,1.19091,215899998.0
2005-08-24 20:12:00,1.19088,1.19093,1.19081,1.19081,538500001.0
2005-08-24 20:13:00,1.19083,1.19083,1.19077,1.1908,265499999.0
2005-08-24 20:14:00,1.19074,1.1909,1.19074,1.19089,164900002.0
2005-08-24 20:15:00,1.19095,1.19097,1.19085,1.1909,504000004.0
2005-08-24 20:16:00,1.19087,1.19091,1.19051,1.19051,547099995.0
2005-08-24 20:17:00,1.19042,1.19042,1.18998,1.19042,427399996.0
2005-08-24 20:18:00,1.19035,1.19035,1.19021,1.19031,92900000.0
2005-08-24 20:19:00,1.1903,1.19046,1.1903,1.19045,100300001.0
2005-08-24 20:20:00,1.19042,1.19047,1.1904,1.1904,272399999.0
2005-08-24 20:21:00,1.19039,1.19051,1.1903,1.1903,397200002.0
2005-08-24 20:22:00,1.19033,1.19035,1.19022,1.19027,475300007.0
2005-08-24 20:23:00,1.19032,1.19035,1.19022,1.19028,603800003.0
2005-08-24 20:24:00,1.19033,1.19049,1.19033,1.19044,181299999.0
2005-08-24 20:25:00,1.19049,1.19049,1.19035,1.19035,152700001.0
2005-08-24 20:26:00,1.19033,1.19033,1.19024,1.19024,250900001.0
2005-08-24 20:27:00,1.19019,1.19033,1.19015,1.19015,210700001.0
2005-08-24 20:28:00,1.19013,1.19013,1.18986,1.19007,915300004.0
2005-08-24 20:29:00,1.19005,1.1901,1.19,1.19005,442300002.0
2005-08-24 20:30:00,1.19003,1.1901,1.19003,1.1901,171800002.0
2005-08-24 20:31:00,1.19,1.19006,1.18996,1.18998,316599998.0
2005-08-24 20:32:00,1.18995,1.19,1.18992,1.19,394399999.0
2005-08-24 20:33:00,1.18998,1.19031,1.18998,1.19025,286600000.0
2005-08-24 20:34:00,1.19029,1.19038,1.19029,1.19035,122199998.0
2005-08-24 20:35:00,1.19036,1.19045,1.19032,1.19033,228200003.0
2005-08-24 20:36:00,1.19032,1.1904,1.19025,1.19038,479300003.0
2005-08-24 20:37:00,1.19045,1.19078,1.19045,1.19072,256800001.0
2005-08-24 20:38:00,1.19075,1.19096,1.19075,1.19089,339099997.0
2005-08-24 20:39:00,1.19082,1.19091,1.19078,1.19086,461000001.0
2005-08-24 20:40:00,1.19084,1.19084,1.19069,1.19075,353800003.0
2005-08-24 20:41:00,1.1908,1.1908,1.19072,1.1908,453900001.0
2005-08-24 20:42:00,1.1908,1.1908,1.19075,1.19077,398200001.0
2005-08-24 20:43:00,1.19077,1.19083,1.19073,1.19078,229400000.0
2005-08-24 20:44:00,1.1909,1.19115,1.1909,1.19115,125500000.0
2005-08-24 20:45:00,1.1911,1.1911,1.19098,1.19101,205200003.0
2005-08-24 20:46:00,1.19106,1.19117,1.19104,1.19108,176300002.0
2005-08-24 20:47:00,1.19103,1.19103,1.19085,1.19085,219200002.0
2005-08-24 20:48:00,1.19083,1.19083,1.19072,1.19077,78999998.0
2005-08-24 20:49:00,1.19072,1.19072,1.1905,1.1905,328099999.0
2005-08-24 20:50:00,1.19037,1.19037,1.19017,1.1903,277399998.0
2005-08-24 20:51:00,1.19036,1.1905,1.19035,1.1905,70200000.0
2005-08-24 20:52:00,1.19045,1.19045,1.19027,1.19041,110499998.0
2005-08-24 20:53:00,1.19042,1.19061,1.19042,1.19052,225300001.0
2005-08-24 20:54:00,1.19057,1.19057,1.19036,1.19045,467400003.0
2005-08-24 20:55:00,1.19056,1.19077,1.19056,1.19077,214700001.0
2005-08-24 20:56:00,1.19077,1.19077,1.19046,1.19056,558500003.0
2005-08-24 20:57:00,1.19048,1.19053,1.19045,1.19053,391000002.0
2005-08-24 20:58:00,1.19063,1.19083,1.19058,1.19081,256399999.0
2005-08-24 20:59:00,1.19075,1.19082,1.19068,1.19081,325199999.0
2005-08-24 21:00:00,1.1909,1.19107,1.19085,1.19085,1040100001.0
2005-08-24 21:01:00,1.1908,1.19091,1.19074,1.19078,758500000.0
2005-08-24 21:02:00,1.19062,1.19066,1.19056,1.19056,173999998.0
2005-08-24 21:03:00,1.19062,1.19062,1.19036,1.19043,469400002.0
2005-08-24 21:04:00,1.19048,1.19055,1.19043,1.19055,721290000.0
2005-08-24 21:05:00,1.19057,1.19071,1.19035,1.19065,709800000.0
2005-08-24 21:06:00,1.19072,1.19085,1.19063,1.19084,166300000.0
2005-08-24 21:07:00,1.19087,1.1909,1.1906,1.19079,459299998.0
2005-08-24 21:08:00,1.19067,1.19118,1.19067,1.19118,180899999.0
2005-08-24 21:09:00,1.19118,1.19127,1.19117,1.19125,128799996.0
2005-08-24 21:10:00,1.19122,1.19122,1.19107,1.1911,496800001.0
2005-08-24 21:11:00,1.1912,1.19123,1.19115,1.19115,291900001.0
2005-08-24 21:12:00,1.19115,1.19115,1.19101,1.19113,410900003.0
2005-08-24 21:13:00,1.1912,1.19132,1.1912,1.19122,423499997.0
2005-08-24 21:14:00,1.19127,1.19127,1.19114,1.19124,161200004.0
2005-08-24 21:15:00,1.19127,1.19132,1.19119,1.19119,89100000.0
2005-08-24 21:16:00,1.1911,1.19112,1.19092,1.19092,224500000.0
2005-08-24 21:17:00,1.19095,1.19095,1.1909,1.19095,32900000.0
2005-08-24 21:18:00,1.191,1.19105,1.19095,1.191,95600001.0
2005-08-24 21:19:00,1.19097,1.19111,1.19097,1.19105,70199999.0
2005-08-24 21:20:00,1.19121,1.19121,1.19117,1.19117,39900001.0
2005-08-24 21:21:00,1.19117,1.19133,1.19113,1.19115,141000000.0
2005-08-24 21:22:00,1.19105,1.19105,1.19105,1.19105,77100000.0
2005-08-24 21:23:00,1.19107,1.19128,1.19107,1.19125,126599998.0
2005-08-24 21:24:00,1.1911,1.1911,1.19095,1.19105,84900000.0
2005-08-24 21:25:00,1.19114,1.19134,1.19114,1.19122,112500001.0
2005-08-24 21:26:00,1.19122,1.19129,1.19122,1.19129,90800000.0
2005-08-24 21:27:00,1.19132,1.19137,1.19131,1.19131,157200000.0
2005-08-24 21:28:00,1.1914,1.19148,1.19135,1.1914,338999997.0
2005-08-24 21:29:00,1.1914,1.1914,1.19135,1.19135,199300001.0
2005-08-24 21:30:00,1.19144,1.19167,1.19144,1.19167,71900001.0
2005-08-24 21:31:00,1.19167,1.19167,1.19153,1.19153,96699998.0
2005-08-24 21:32:00,1.19149,1.19161,1.19135,1.1915,216000002.0
2005-08-24 21:33:00,1.19158,1.19168,1.19153,1.19168,128199999.0
2005-08-24 21:34:00,1.19167,1.19167,1.19144,1.19144,147999999.0
2005-08-24 21:35:00,1.19135,1.19135,1.19127,1.1913,86500001.0
2005-08-24 21:36:00,1.19127,1.1913,1.19125,1.19125,34299999.0
2005-08-24 21:37:00,1.19141,1.19149,1.1914,1.19149,89300002.0
2005-08-24 21:38:00,1.19147,1.19147,1.19132,1.19132,111799998.0
2005-08-24 21:39:00,1.19128,1.19134,1.19117,1.19121,436000001.0
2005-08-24 21:40:00,1.1912,1.1912,1.19112,1.19115,252600003.0
2005-08-24 21:41:00,1.19123,1.19123,1.19118,1.1912,27300000.0
2005-08-24 21:42:00,1.19119,1.19127,1.19119,1.19122,82400001.0
2005-08-24 21:43:00,1.1912,1.1912,1.19112,1.19112,96000000.0
2005-08-24 21:44:00,1.19134,1.19134,1.19091,1.19124,140100001.0
2005-08-24 21:45:00,1.19121,1.19129,1.19121,1.19129,180000001.0
2005-08-24 21:46:00,1.19126,1.19131,1.19117,1.19118,163499997.0
2005-08-24 21:47:00,1.19115,1.1912,1.19115,1.19117,160100001.0
2005-08-24 21:48:00,1.19119,1.19119,1.1911,1.19119,136700001.0
2005-08-24 21:49:00,1.19113,1.19118,1.19107,1.19115,102299999.0
2005-08-24 21:50:00,1.19114,1.19119,1.19112,1.19112,61600000.0
2005-08-24 21:51:00,1.19112,1.19115,1.19106,1.19106,167299999.0
2005-08-24 21:52:00,1.19103,1.19117,1.19103,1.19117,86100001.0
2005-08-24 21:53:00,1.19103,1.19103,1.19019,1.1905,255400002.0
2005-08-24 21:54:00,1.19065,1.19089,1.19065,1.19075,138800000.0
2005-08-24 21:55:00,1.19082,1.19089,1.19082,1.19089,88999998.0
2005-08-24 21:56:00,1.19089,1.19089,1.19085,1.19085,33900000.0
2005-08-24 21:57:00,1.19079,1.19103,1.19079,1.19103,37000000.0
2005-08-24 21:58:00,1.19091,1.19096,1.1909,1.19091,22500000.0
2005-08-24 21:59:00,1.1908,1.19095,1.1908,1.1909,96299998.0
2005-08-24 22:00:00,1.19094,1.19103,1.19089,1.19093,203699999.0
2005-08-24 22:01:00,1.19099,1.19109,1.19099,1.19107,190400001.0
2005-08-24 22:02:00,1.19108,1.19134,1.19108,1.19122,336000001.0
2005-08-24 22:03:00,1.19123,1.19129,1.19123,1.19129,149499999.0
2005-08-24 22:04:00,1.19132,1.19132,1.19118,1.19127,82100001.0
2005-08-24 22:05:00,1.19098,1.19098,1.19041,1.19071,35100000.0
2005-08-24 22:06:00,1.1908,1.1908,1.19025,1.19038,164100002.0
2005-08-24 22:07:00,1.19036,1.19036,1.18954,1.18954,52700000.0
2005-08-24 22:08:00,1.18945,1.18946,1.18898,1.18914,120400000.0
2005-08-24 22:09:00,1.18932,1.18932,1.18905,1.18925,174500001.0
2005-08-24 22:10:00,1.18928,1.1893,1.1891,1.1891,176900000.0
2005-08-24 22:11:00,1.189,1.189,1.18882,1.18887,58200001.0
2005-08-24 22:12:00,1.18887,1.18934,1.18887,1.18934,120300000.0
2005-08-24 22:13:00,1.18948,1.18973,1.18948,1.18968,80500001.0
2005-08-24 22:14:00,1.18977,1.18983,1.18974,1.18974,108300001.0
2005-08-24 22:15:00,1.18981,1.18993,1.18978,1.18993,172500001.0
2005-08-24 22:16:00,1.19001,1.19001,1.1898,1.18988,115500000.0
2005-08-24 22:17:00,1.18975,1.18982,1.18963,1.18982,51600001.0
2005-08-24 22:18:00,1.18978,1.18978,1.18963,1.18967,71200000.0
2005-08-24 22:19:00,1.18963,1.1897,1.18962,1.18962,28300000.0
2005-08-24 22:20:00,1.18961,1.18972,1.18961,1.18972,51800000.0
2005-08-24 22:21:00,1.18971,1.18971,1.18954,1.18955,132099999.0
2005-08-24 22:22:00,1.18955,1.18962,1.18946,1.18946,184499999.0
2005-08-24 22:23:00,1.1896,1.18964,1.18954,1.18954,160699999.0
2005-08-24 22:24:00,1.1895,1.18955,1.18945,1.18955,175299998.0
2005-08-24 22:25:00,1.18948,1.18948,1.18926,1.18933,23200000.0
2005-08-24 22:26:00,1.18942,1.18951,1.18935,1.18935,70200000.0
2005-08-24 22:27:00,1.18936,1.18942,1.18921,1.18921,351299999.0
2005-08-24 22:28:00,1.18917,1.18928,1.18917,1.18928,57000002.0
2005-08-24 22:29:00,1.18934,1.18962,1.18934,1.18962,250199999.0
2005-08-24 22:30:00,1.18941,1.18941,1.18928,1.18935,77900001.0
2005-08-24 22:31:00,1.18955,1.1896,1.18955,1.1896,32199999.0
2005-08-24 22:32:00,1.1897,1.1897,1.18952,1.18968,116700000.0
2005-08-24 22:33:00,1.18975,1.1898,1.18975,1.1898,143699997.0
2005-08-24 22:34:00,1.18975,1.18985,1.18975,1.1898,331700000.0
2005-08-24 22:35:00,1.18983,1.18983,1.18972,1.18978,193300001.0
2005-08-24 22:36:00,1.18982,1.18985,1.1898,1.18985,111599999.0
2005-08-24 22:37:00,1.18985,1.1899,1.1898,1.1898,123700002.0
2005-08-24 22:38:00,1.18985,1.18995,1.18985,1.1899,136500000.0
2005-08-24 22:39:00,1.18992,1.18992,1.18966,1.18966,103100000.0
2005-08-24 22:40:00,1.18959,1.18966,1.18955,1.18955,121300000.0
2005-08-24 22:41:00,1.18958,1.18973,1.18958,1.18973,35900000.0
2005-08-24 22:42:00,1.18983,1.18986,1.18979,1.18983,30200000.0
2005-08-24 22:43:00,1.18984,1.18992,1.18978,1.18983,319399999.0
2005-08-24 22:44:00,1.1898,1.18985,1.18975,1.18975,164599998.0
2005-08-24 22:45:00,1.18975,1.1898,1.18975,1.1898,18300000.0
2005-08-24 22:46:00,1.18972,1.18985,1.18966,1.1898,121400001.0
2005-08-24 22:47:00,1.18979,1.18979,1.18976,1.18976,24700001.0
2005-08-24 22:48:00,1.18992,1.18993,1.18981,1.18991,144100003.0
2005-08-24 22:49:00,1.18998,1.18998,1.1899,1.18993,113799999.0
2005-08-24 22:50:00,1.19005,1.19017,1.19005,1.19013,45100001.0
2005-08-24 22:51:00,1.19023,1.19023,1.1901,1.19015,70399999.0
2005-08-24 22:52:00,1.19005,1.1901,1.19,1.19,219300001.0
2005-08-24 22:53:00,1.19006,1.19016,1.18992,1.18997,113299999.0
2005-08-24 22:54:00,1.19,1.19013,1.19,1.19013,120000002.0
2005-08-24 22:55:00,1.19,1.19018,1.18989,1.1899,317700001.0
2005-08-24 22:56:00,1.18982,1.19003,1.18975,1.18995,104800000.0
2005-08-24 22:57:00,1.18971,1.18989,1.18971,1.18973,92500001.0
2005-08-24 22:58:00,1.18995,1.18995,1.18973,1.18995,98800000.0
2005-08-24 22:59:00,1.18991,1.19,1.18978,1.18986,97299999.0
2005-08-24 23:00:00,1.18983,1.19024,1.18983,1.19022,85299998.0
2005-08-24 23:01:00,1.1902,1.19028,1.1902,1.19028,79000002.0
2005-08-24 23:02:00,1.1902,1.19027,1.19002,1.19002,84400001.0
2005-08-24 23:03:00,1.19039,1.19052,1.19006,1.19016,92699999.0
2005-08-24 23:04:00,1.19018,1.1905,1.19006,1.1905,121499997.0
2005-08-24 23:05:00,1.19052,1.19052,1.1901,1.1903,95500000.0
2005-08-24 23:06:00,1.19039,1.19055,1.19014,1.1903,144599999.0
2005-08-24 23:07:00,1.19024,1.19036,1.19016,1.19036,161600000.0
2005-08-24 23:08:00,1.19038,1.19038,1.19016,1.19032,111400001.0
2005-08-24 23:09:00,1.1903,1.19041,1.19019,1.19032,63199999.0
2005-08-24 23:10:00,1.19038,1.1904,1.19009,1.19023,96600001.0
2005-08-24 23:11:00,1.1902,1.19037,1.19019,1.1903,118500001.0
2005-08-24 23:12:00,1.19034,1.19044,1.19021,1.19021,30500000.0
2005-08-24 23:13:00,1.19017,1.19035,1.19004,1.19019,158600002.0
2005-08-24 23:14:00,1.1902,1.19021,1.19004,1.19016,120600000.0
2005-08-24 23:15:00,1.1903,1.1903,1.19001,1.19015,70000002.0
2005-08-24 23:16:00,1.19015,1.19018,1.18959,1.1896,161300000.0
2005-08-24 23:17:00,1.18946,1.18985,1.18946,1.18971,49800000.0
2005-08-24 23:18:00,1.18955,1.18955,1.18919,1.18923,108600000.0
2005-08-24 23:19:00,1.18917,1.19019,1.18917,1.18987,136800002.0
2005-08-24 23:20:00,1.18978,1.18978,1.1893,1.18956,74000000.0
2005-08-24 23:21:00,1.18932,1.18954,1.18923,1.18954,213499998.0
2005-08-24 23:22:00,1.18941,1.18941,1.18899,1.1891,98900000.0
2005-08-24 23:23:00,1.18905,1.18952,1.18905,1.18947,97199998.0
2005-08-24 23:24:00,1.1893,1.18983,1.1892,1.18978,103899998.0
2005-08-24 23:25:00,1.19029,1.19029,1.18961,1.18961,139400004.0
2005-08-24 23:26:00,1.18961,1.18984,1.18961,1.18984,124700000.0
2005-08-24 23:27:00,1.18985,1.19019,1.18979,1.18998,87800000.0
2005-08-24 23:28:00,1.19001,1.19035,1.19001,1.19033,103100000.0
2005-08-24 23:29:00,1.19045,1.19045,1.19043,1.19043,27599999.0
2005-08-24 23:30:00,1.1904,1.19045,1.1904,1.1904,71200001.0
2005-08-24 23:31:00,1.19042,1.19048,1.19026,1.19026,130100000.0
2005-08-24 23:32:00,1.19035,1.19038,1.1903,1.19038,54000000.0
2005-08-24 23:33:00,1.19035,1.19037,1.1903,1.1903,32000000.0
2005-08-24 23:34:00,1.19017,1.19017,1.18988,1.19017,58000001.0
2005-08-24 23:35:00,1.19008,1.19028,1.19008,1.19027,66600002.0
2005-08-24 23:36:00,1.19025,1.1903,1.19025,1.1903,70300001.0
2005-08-24 23:37:00,1.19029,1.19036,1.19029,1.19036,47100001.0
2005-08-24 23:38:00,1.1903,1.19053,1.1903,1.1905,132599999.0
2005-08-24 23:39:00,1.1904,1.1904,1.19028,1.19036,68800001.0
2005-08-24 23:40:00,1.19047,1.19072,1.19023,1.19033,214299998.0
2005-08-24 23:41:00,1.1906,1.19084,1.1906,1.19075,169600000.0
2005-08-24 23:42:00,1.19077,1.19077,1.19055,1.19055,83000001.0
2005-08-24 23:43:00,1.19052,1.19063,1.19052,1.19059,22300000.0
2005-08-24 23:44:00,1.19055,1.19055,1.19026,1.1903,111599999.0
2005-08-24 23:45:00,1.19046,1.19054,1.19042,1.19052,58300000.0
2005-08-24 23:46:00,1.19045,1.19045,1.19045,1.19045,800000.0
2005-08-24 23:47:00,1.1905,1.1905,1.1905,1.1905,34500000.0
2005-08-24 23:48:00,1.1905,1.1905,1.19045,1.19045,88700000.0
2005-08-24 23:49:00,1.19045,1.1905,1.19043,1.19045,111299999.0
2005-08-24 23:50:00,1.19048,1.19048,1.1902,1.1902,10600000.0
2005-08-24 23:51:00,1.1902,1.19025,1.19013,1.19013,64500000.0
2005-08-24 23:52:00,1.19012,1.1902,1.19012,1.19015,75800000.0
2005-08-24 23:53:00,1.1903,1.1905,1.19025,1.19025,119299998.0
2005-08-24 23:54:00,1.1903,1.1905,1.1903,1.1905,30900001.0
2005-08-24 23:55:00,1.19055,1.19068,1.19055,1.19068,105699998.0
2005-08-24 23:56:00,1.19054,1.19067,1.19054,1.19062,58600000.0
2005-08-24 23:57:00,1.19069,1.19071,1.19069,1.19071,32800000.0
2005-08-24 23:58:00,1.19075,1.19085,1.19073,1.19083,32600000.0
2005-08-24 23:59:00,1.19072,1.19072,1.19071,1.19071,9600000.0
2005-08-25 00:00:00,1.19075,1.19075,1.1907,1.1907,66000000.0
2005-08-25 00:01:00,1.19067,1.19079,1.19067,1.19079,74200002.0
2005-08-25 00:02:00,1.19081,1.19081,1.19069,1.19077,69600003.0
2005-08-25 00:03:00,1.19065,1.19075,1.19065,1.19075,34500000.0
2005-08-25 00:04:00,1.19075,1.19078,1.19065,1.1907,35900000.0
2005-08-25 00:05:00,1.19058,1.19058,1.19042,1.19053,80700001.0
2005-08-25 00:06:00,1.1905,1.19053,1.19048,1.19048,103300002.0
2005-08-25 00:07:00,1.19046,1.19046,1.19039,1.19039,24300000.0
2005-08-25 00:08:00,1.19037,1.19046,1.19027,1.19046,96500000.0
2005-08-25 00:09:00,1.1905,1.19055,1.19045,1.19055,119900002.0
2005-08-25 00:10:00,1.1905,1.19055,1.1905,1.19055,8100000.0
2005-08-25 00:11:00,1.1905,1.1905,1.19045,1.1905,93900000.0
2005-08-25 00:12:00,1.19038,1.19038,1.19016,1.19033,44400000.0
2005-08-25 00:13:00,1.1905,1.19055,1.19047,1.19055,107899998.0
2005-08-25 00:14:00,1.19048,1.19055,1.19045,1.1905,140500001.0
2005-08-25 00:15:00,1.1905,1.19057,1.19045,1.19048,122799999.0
2005-08-25 00:16:00,1.19047,1.19047,1.19043,1.19045,45200002.0
2005-08-25 00:17:00,1.19052,1.19052,1.19052,1.19052,18500000.0
2005-08-25 00:18:00,1.19053,1.19053,1.19042,1.19042,81200000.0
2005-08-25 00:19:00,1.1904,1.19045,1.19035,1.19045,68600000.0
2005-08-25 00:20:00,1.1904,1.19045,1.19032,1.1904,114900001.0
2005-08-25 00:21:00,1.1904,1.19045,1.19035,1.19045,54800000.0
2005-08-25 00:22:00,1.19035,1.19046,1.19019,1.19025,189200000.0
2005-08-25 00:23:00,1.1904,1.19045,1.19035,1.19045,232800000.0
2005-08-25 00:24:00,1.19045,1.19045,1.19035,1.1904,106799999.0
2005-08-25 00:25:00,1.19037,1.19045,1.19033,1.1904,34400000.0
2005-08-25 00:26:00,1.1904,1.1904,1.19035,1.19035,53400000.0
2005-08-25 00:27:00,1.19042,1.19048,1.19041,1.19042,88000000.0
2005-08-25 00:28:00,1.1904,1.1904,1.19035,1.1904,14400000.0
2005-08-25 00:29:00,1.19029,1.19037,1.19012,1.19013,86899999.0
2005-08-25 00:30:00,1.19037,1.19044,1.19037,1.19043,92800000.0
2005-08-25 00:31:00,1.1905,1.19055,1.19045,1.19045,63600000.0
2005-08-25 00:32:00,1.1905,1.1905,1.1905,1.1905,71700001.0
2005-08-25 00:33:00,1.19048,1.1905,1.19048,1.1905,47699998.0
2005-08-25 00:34:00,1.19055,1.19057,1.19043,1.19057,80300000.0
2005-08-25 00:35:00,1.19029,1.19029,1.19014,1.1902,92700000.0
2005-08-25 00:36:00,1.19041,1.19053,1.19035,1.19035,102500000.0
2005-08-25 00:37:00,1.19038,1.19045,1.19038,1.19045,47200000.0
2005-08-25 00:38:00,1.19035,1.1904,1.19032,1.19037,49599999.0
2005-08-25 00:39:00,1.19035,1.19035,1.19033,1.19033,34400001.0
2005-08-25 00:40:00,1.19037,1.19042,1.19037,1.1904,40700000.0
2005-08-25 00:41:00,1.1903,1.19035,1.1903,1.19035,12000000.0
2005-08-25 00:42:00,1.19039,1.19039,1.19036,1.19036,15900000.0
2005-08-25 00:43:00,1.1904,1.19045,1.19035,1.19045,119299999.0
2005-08-25 00:44:00,1.19035,1.19042,1.19035,1.1904,86099999.0
2005-08-25 00:45:00,1.1904,1.19045,1.19032,1.1904,83200001.0
2005-08-25 00:46:00,1.19045,1.19045,1.19045,1.19045,31100000.0
2005-08-25 00:47:00,1.1904,1.19045,1.19033,1.1904,101100000.0
2005-08-25 00:48:00,1.19035,1.19045,1.19035,1.19045,69299998.0
2005-08-25 00:49:00,1.1904,1.1904,1.19033,1.19033,59900000.0
2005-08-25 00:50:00,1.19042,1.19042,1.19029,1.1903,132700001.0
2005-08-25 00:51:00,1.19025,1.19025,1.19004,1.19004,66199999.0
2005-08-25 00:52:00,1.1901,1.1901,1.19005,1.1901,22000000.0
2005-08-25 00:53:00,1.19007,1.19026,1.19007,1.19026,15900000.0
2005-08-25 00:54:00,1.19035,1.19035,1.19025,1.19032,108400001.0
2005-08-25 00:55:00,1.1903,1.19035,1.19025,1.19025,133299998.0
2005-08-25 00:56:00,1.19029,1.19035,1.19027,1.19027,157599999.0
2005-08-25 00:57:00,1.19026,1.19028,1.19005,1.1902,103800001.0
2005-08-25 00:58:00,1.19018,1.19032,1.19018,1.19024,86900001.0
2005-08-25 00:59:00,1.1902,1.19025,1.1902,1.1902,65600002.0
2005-08-25 01:00:00,1.19014,1.19018,1.19003,1.19003,82300000.0
2005-08-25 01:01:00,1.19012,1.19029,1.19012,1.19015,81900001.0
2005-08-25 01:02:00,1.1901,1.19015,1.19005,1.1901,38400000.0
2005-08-25 01:03:00,1.19015,1.19015,1.19002,1.19015,93700001.0
2005-08-25 01:04:00,1.19008,1.19008,1.19001,1.19001,181699999.0
2005-08-25 01:05:00,1.19005,1.19005,1.18985,1.19,203699998.0
2005-08-25 01:06:00,1.19012,1.19023,1.19011,1.19023,32300000.0
2005-08-25 01:07:00,1.1901,1.1901,1.1901,1.1901,74700001.0
2005-08-25 01:08:00,1.1901,1.19012,1.19001,1.19007,165999998.0
2005-08-25 01:09:00,1.18989,1.18995,1.18964,1.18982,102400001.0
2005-08-25 01:10:00,1.19002,1.19002,1.19002,1.19002,2400000.0
2005-08-25 01:11:00,1.1901,1.19025,1.1901,1.19025,42400001.0
2005-08-25 01:12:00,1.1903,1.1903,1.19002,1.19002,57500002.0
2005-08-25 01:13:00,1.19002,1.19008,1.18995,1.19008,54700001.0
2005-08-25 01:14:00,1.19005,1.19005,1.19005,1.19005,8200000.0
2005-08-25 01:15:00,1.19001,1.19001,1.18982,1.18982,68700003.0
2005-08-25 01:16:00,1.18987,1.19006,1.18987,1.1899,86900000.0
2005-08-25 01:17:00,1.18992,1.18998,1.18988,1.18998,29600001.0
2005-08-25 01:18:00,1.19005,1.19005,1.19005,1.19005,8000000.0
2005-08-25 01:19:00,1.18997,1.18997,1.18993,1.18993,17700000.0
2005-08-25 01:20:00,1.18983,1.18994,1.18983,1.18992,61700003.0
2005-08-25 01:21:00,1.18995,1.18995,1.18979,1.18979,18300000.0
2005-08-25 01:22:00,1.18981,1.18987,1.18981,1.18987,71400000.0
2005-08-25 01:23:00,1.18987,1.18988,1.18977,1.18986,101099998.0
2005-08-25 01:24:00,1.18979,1.18979,1.18963,1.18963,51100000.0
2005-08-25 01:25:00,1.1896,1.18963,1.18955,1.18963,38300000.0
2005-08-25 01:26:00,1.1896,1.1896,1.1896,1.1896,37599998.0
2005-08-25 01:27:00,1.1896,1.1896,1.18953,1.18955,35300000.0
2005-08-25 01:28:00,1.18968,1.18968,1.18965,1.18965,41400000.0
2005-08-25 01:29:00,1.18972,1.18972,1.18955,1.1896,22200000.0
2005-08-25 01:30:00,1.18953,1.18955,1.18953,1.18955,6400000.0
2005-08-25 01:31:00,1.18953,1.18953,1.18938,1.18938,63399999.0
2005-08-25 01:32:00,1.18937,1.18948,1.18937,1.18948,13700000.0
2005-08-25 01:33:00,1.18949,1.18954,1.18928,1.18932,106900000.0
2005-08-25 01:34:00,1.18932,1.18946,1.1893,1.1893,59900002.0
2005-08-25 01:35:00,1.18944,1.18962,1.18928,1.18928,161899996.0
2005-08-25 01:36:00,1.18938,1.18942,1.18931,1.18933,23900000.0
2005-08-25 01:37:00,1.18937,1.18955,1.18937,1.18955,31500001.0
2005-08-25 01:38:00,1.18962,1.18962,1.18943,1.18943,179000003.0
2005-08-25 01:39:00,1.18939,1.18952,1.18939,1.18952,48700001.0
2005-08-25 01:40:00,1.18944,1.18959,1.18944,1.18959,42799999.0
2005-08-25 01:41:00,1.18968,1.18969,1.18968,1.18969,22400001.0
2005-08-25 01:42:00,1.1897,1.1897,1.1897,1.1897,22600000.0
2005-08-25 01:43:00,1.1897,1.18978,1.1897,1.18978,44300001.0
2005-08-25 01:44:00,1.18967,1.1897,1.18965,1.1897,20800000.0
2005-08-25 01:45:00,1.1897,1.1897,1.1897,1.1897,54200001.0
2005-08-25 01:46:00,1.18965,1.18975,1.18965,1.1897,32800000.0
2005-08-25 01:47:00,1.18972,1.18988,1.18972,1.18988,67100002.0
2005-08-25 01:48:00,1.19007,1.19013,1.19002,1.19009,65099999.0
2005-08-25 01:49:00,1.19005,1.19013,1.19004,1.19007,53399998.0
2005-08-25 01:50:00,1.1901,1.19022,1.1901,1.19022,21500000.0
2005-08-25 01:51:00,1.19018,1.19018,1.19009,1.19009,45500000.0
2005-08-25 01:52:00,1.19006,1.19018,1.18996,1.19018,46700001.0
2005-08-25 01:53:00,1.19018,1.19024,1.1901,1.1902,128499998.0
2005-08-25 01:54:00,1.19015,1.19015,1.19004,1.1901,121100000.0
2005-08-25 01:55:00,1.18992,1.19012,1.18992,1.19012,52999999.0
2005-08-25 01:56:00,1.1901,1.1901,1.1901,1.1901,14200000.0
2005-08-25 01:57:00,1.19025,1.19027,1.19008,1.1902,94000002.0
2005-08-25 01:58:00,1.1903,1.1903,1.19022,1.19022,16000000.0
2005-08-25 01:59:00,1.19021,1.19024,1.19021,1.19024,24700000.0
2005-08-25 02:00:00,1.1902,1.1902,1.19012,1.19013,181799998.0
2005-08-25 02:01:00,1.19024,1.19031,1.19024,1.19031,34600002.0
2005-08-25 02:02:00,1.1903,1.1903,1.1903,1.1903,35900000.0
2005-08-25 02:03:00,1.19026,1.19026,1.19009,1.19022,61000000.0
2005-08-25 02:04:00,1.19025,1.1903,1.19006,1.19006,29599999.0
2005-08-25 02:05:00,1.19005,1.19005,1.18992,1.19,126099998.0
2005-08-25 02:06:00,1.1899,1.19003,1.1899,1.19003,62799999.0
2005-08-25 02:07:00,1.19005,1.19005,1.18993,1.18995,89100000.0
2005-08-25 02:08:00,1.18988,1.18988,1.18975,1.18975,116299999.0
2005-08-25 02:09:00,1.1898,1.1898,1.18975,1.18975,44000002.0
2005-08-25 02:10:00,1.1898,1.18993,1.1898,1.18982,96100002.0
2005-08-25 02:11:00,1.18977,1.18978,1.18969,1.18978,68200001.0
2005-08-25 02:12:00,1.18976,1.18976,1.18968,1.18973,43800000.0
2005-08-25 02:13:00,1.18965,1.18977,1.18965,1.1897,93300000.0
2005-08-25 02:14:00,1.1897,1.1897,1.1897,1.1897,12000000.0
2005-08-25 02:15:00,1.18977,1.18983,1.18969,1.18983,91599999.0
2005-08-25 02:16:00,1.1898,1.1898,1.1898,1.1898,17900000.0
2005-08-25 02:17:00,1.18985,1.18985,1.18982,1.18982,12300000.0
2005-08-25 02:18:00,1.18975,1.18975,1.18975,1.18975,15100000.0
2005-08-25 02:19:00,1.18972,1.18982,1.1897,1.1898,181000000.0
2005-08-25 02:20:00,1.18977,1.1901,1.18977,1.18998,87000000.0
2005-08-25 02:21:00,1.18971,1.18974,1.18971,1.18974,35900000.0
2005-08-25 02:22:00,1.18967,1.18972,1.18957,1.18972,95199999.0
2005-08-25 02:23:00,1.18965,1.18969,1.18953,1.18959,85300001.0
2005-08-25 02:24:00,1.18947,1.18947,1.18938,1.18938,45599999.0
2005-08-25 02:25:00,1.18939,1.18952,1.18939,1.18952,80699999.0
2005-08-25 02:26:00,1.18937,1.18944,1.18936,1.1894,116199998.0
2005-08-25 02:27:00,1.1894,1.1894,1.1894,1.1894,800000.0
2005-08-25 02:28:00,1.1894,1.1894,1.1894,1.1894,12000000.0
2005-08-25 02:29:00,1.18935,1.18945,1.1893,1.18933,134600000.0
2005-08-25 02:30:00,1.18934,1.1894,1.18934,1.18939,75800001.0
2005-08-25 02:31:00,1.1894,1.18943,1.18906,1.18906,74499999.0
2005-08-25 02:32:00,1.18902,1.18902,1.18892,1.18892,57400001.0
2005-08-25 02:33:00,1.18895,1.18895,1.1889,1.1889,35199999.0
2005-08-25 02:34:00,1.1888,1.18897,1.1888,1.18892,72400000.0
2005-08-25 02:35:00,1.18889,1.1889,1.18879,1.18883,71100001.0
2005-08-25 02:36:00,1.1889,1.1889,1.1889,1.1889,34200001.0
2005-08-25 02:37:00,1.18892,1.18892,1.18878,1.18878,38300001.0
2005-08-25 02:38:00,1.18882,1.18923,1.18882,1.18923,78900001.0
2005-08-25 02:39:00,1.18923,1.18923,1.18902,1.18902,65300000.0
2005-08-25 02:40:00,1.18898,1.1891,1.18898,1.1891,52599999.0
2005-08-25 02:41:00,1.18915,1.18915,1.189,1.189,42200000.0
2005-08-25 02:42:00,1.18892,1.18905,1.18892,1.18899,100700002.0
2005-08-25 02:43:00,1.18905,1.18905,1.189,1.189,127600001.0
2005-08-25 02:44:00,1.18895,1.189,1.18895,1.189,40500000.0
2005-08-25 02:45:00,1.18892,1.18892,1.18888,1.18888,12900000.0
2005-08-25 02:46:00,1.18885,1.18885,1.18885,1.18885,800000.0
2005-08-25 02:47:00,1.18888,1.18888,1.18885,1.18885,2700000.0
2005-08-25 02:48:00,1.18893,1.18895,1.18885,1.1889,73800000.0
2005-08-25 02:49:00,1.18895,1.18895,1.1889,1.1889,9600000.0
2005-08-25 02:50:00,1.18881,1.18881,1.18868,1.18877,100100001.0
2005-08-25 02:51:00,1.18835,1.18835,1.18774,1.18774,8000000.0
2005-08-25 02:52:00,1.18762,1.18764,1.18742,1.18753,109599999.0
2005-08-25 02:53:00,1.18755,1.18797,1.18742,1.18789,136000003.0
2005-08-25 02:54:00,1.1877,1.1877,1.18749,1.1875,87600002.0
2005-08-25 02:55:00,1.18758,1.18781,1.18758,1.18766,132600000.0
2005-08-25 02:56:00,1.18773,1.18773,1.18772,1.18772,34000000.0
2005-08-25 02:57:00,1.18775,1.18775,1.18761,1.18769,20000000.0
2005-08-25 02:58:00,1.18763,1.18784,1.18762,1.18784,86099998.0
2005-08-25 02:59:00,1.18793,1.18793,1.18777,1.18784,157199997.0
2005-08-25 03:00:00,1.18786,1.18786,1.18769,1.1878,50599999.0
2005-08-25 03:01:00,1.18777,1.18783,1.18777,1.18783,21599999.0
2005-08-25 03:02:00,1.18792,1.18795,1.1878,1.18795,153100001.0
2005-08-25 03:03:00,1.18793,1.18799,1.18775,1.18778,66000002.0
2005-08-25 03:04:00,1.18783,1.18783,1.18771,1.18771,126799998.0
2005-08-25 03:05:00,1.18773,1.18798,1.18773,1.18791,46199999.0
2005-08-25 03:06:00,1.18786,1.18797,1.18786,1.18797,55900001.0
2005-08-25 03:07:00,1.18796,1.18797,1.1879,1.1879,87200000.0
2005-08-25 03:08:00,1.188,1.188,1.18795,1.18795,40899999.0
2005-08-25 03:09:00,1.18797,1.188,1.1879,1.18792,116500001.0
2005-08-25 03:10:00,1.18794,1.18794,1.18781,1.18781,22600000.0
2005-08-25 03:11:00,1.18788,1.18788,1.18772,1.18772,43800000.0
2005-08-25 03:12:00,1.18762,1.18771,1.18762,1.18769,68800001.0
2005-08-25 03:13:00,1.18769,1.1879,1.18769,1.18782,94500003.0
2005-08-25 03:14:00,1.18793,1.18804,1.1879,1.18795,88700001.0
2005-08-25 03:15:00,1.18795,1.188,1.18793,1.18793,45400000.0
2005-08-25 03:16:00,1.188,1.18813,1.18794,1.18801,96499999.0
2005-08-25 03:17:00,1.18806,1.18807,1.18795,1.18795,47600000.0
2005-08-25 03:18:00,1.18787,1.18787,1.18766,1.18773,123099998.0
2005-08-25 03:19:00,1.18796,1.18806,1.18796,1.18806,3900000.0
2005-08-25 03:20:00,1.18806,1.18818,1.18802,1.18818,77700000.0
2005-08-25 03:21:00,1.18836,1.1886,1.18836,1.1886,104200002.0
2005-08-25 03:22:00,1.18864,1.18909,1.18864,1.18909,93799999.0
2005-08-25 03:23:00,1.18886,1.18886,1.18868,1.18879,145399998.0
2005-08-25 03:24:00,1.18877,1.1888,1.18877,1.1888,14400000.0
2005-08-25 03:25:00,1.18883,1.18886,1.18878,1.18878,34100001.0
2005-08-25 03:26:00,1.18873,1.18875,1.18865,1.1887,94200001.0
2005-08-25 03:27:00,1.1887,1.1887,1.18853,1.18858,58399999.0
2005-08-25 03:28:00,1.18828,1.18849,1.18827,1.18831,143899999.0
2005-08-25 03:29:00,1.18862,1.18871,1.18855,1.18863,103599998.0
2005-08-25 03:30:00,1.1887,1.18878,1.18865,1.18865,72400002.0
2005-08-25 03:31:00,1.18865,1.18865,1.18855,1.18863,39799999.0
2005-08-25 03:32:00,1.1886,1.1886,1.1886,1.1886,23800000.0
2005-08-25 03:33:00,1.18851,1.18869,1.18851,1.18869,31100000.0
2005-08-25 03:34:00,1.18858,1.18864,1.18851,1.18864,100999999.0
2005-08-25 03:35:00,1.18857,1.18875,1.18857,1.18875,7000000.0
2005-08-25 03:36:00,1.1889,1.189,1.18888,1.18888,13200000.0
2005-08-25 03:37:00,1.1889,1.1889,1.1889,1.1889,18600000.0
2005-08-25 03:38:00,1.18893,1.18898,1.1888,1.1889,190000002.0
2005-08-25 03:39:00,1.1889,1.18895,1.18888,1.1889,89800000.0
2005-08-25 03:40:00,1.18888,1.18898,1.18888,1.18897,107000000.0
2005-08-25 03:41:00,1.189,1.18913,1.18896,1.18913,154599996.0
2005-08-25 03:42:00,1.18912,1.18923,1.18912,1.18923,18400000.0
2005-08-25 03:43:00,1.18931,1.18931,1.18908,1.18909,91600002.0
2005-08-25 03:44:00,1.18924,1.18924,1.18918,1.18918,58599998.0
2005-08-25 03:45:00,1.1893,1.18937,1.18919,1.18919,104300001.0
2005-08-25 03:46:00,1.18922,1.18935,1.18922,1.18923,36700000.0
2005-08-25 03:47:00,1.18921,1.18921,1.18904,1.1891,62800002.0
2005-08-25 03:48:00,1.18907,1.18913,1.18904,1.18912,102500000.0
2005-08-25 03:49:00,1.18914,1.18924,1.18914,1.18915,121899999.0
2005-08-25 03:50:00,1.18921,1.18929,1.18921,1.18929,28099999.0
2005-08-25 03:51:00,1.18915,1.18919,1.18914,1.18914,41500000.0
2005-08-25 03:52:00,1.18905,1.18905,1.18905,1.18905,20700001.0
2005-08-25 03:53:00,1.18915,1.18915,1.18905,1.18915,60300000.0
2005-08-25 03:54:00,1.18912,1.18915,1.18901,1.18904,85400002.0
2005-08-25 03:55:00,1.18892,1.18905,1.18892,1.18902,69400001.0
2005-08-25 03:56:00,1.18901,1.18909,1.18898,1.18898,57700000.0
2005-08-25 03:57:00,1.18902,1.18904,1.18897,1.18897,45500001.0
2005-08-25 03:58:00,1.18899,1.18919,1.18899,1.18904,49700000.0
2005-08-25 03:59:00,1.18908,1.18923,1.18908,1.18923,31300001.0
2005-08-25 04:00:00,1.18914,1.18921,1.18914,1.18921,12900000.0
2005-08-25 04:01:00,1.18911,1.18911,1.18898,1.18899,157900001.0
2005-08-25 04:02:00,1.18912,1.18912,1.18908,1.18908,500000.0
2005-08-25 04:03:00,1.18898,1.18902,1.18898,1.18902,20100000.0
2005-08-25 04:04:00,1.1891,1.18916,1.18893,1.18904,102300000.0
2005-08-25 04:05:00,1.18905,1.18917,1.18905,1.18917,83000000.0
2005-08-25 04:06:00,1.1892,1.1892,1.18907,1.18912,90800002.0
2005-08-25 04:07:00,1.1891,1.18915,1.18905,1.18915,51400001.0
2005-08-25 04:08:00,1.18893,1.18903,1.18884,1.18903,113600001.0
2005-08-25 04:09:00,1.18912,1.18915,1.1891,1.18913,84200000.0
2005-08-25 04:10:00,1.18912,1.18919,1.18907,1.18912,126600001.0
2005-08-25 04:11:00,1.1889,1.18897,1.18882,1.18889,201400001.0
2005-08-25 04:12:00,1.18912,1.18915,1.18905,1.1891,111199998.0
2005-08-25 04:13:00,1.18912,1.18912,1.18902,1.18902,98700001.0
2005-08-25 04:14:00,1.18892,1.18892,1.18842,1.18842,106800000.0
2005-08-25 04:15:00,1.18844,1.1886,1.18844,1.1886,20900000.0
2005-08-25 04:16:00,1.18864,1.18878,1.18856,1.18859,79100002.0
2005-08-25 04:17:00,1.18842,1.18861,1.18842,1.1885,133600003.0
2005-08-25 04:18:00,1.1885,1.18852,1.1885,1.18852,29699999.0
2005-08-25 04:19:00,1.1884,1.18843,1.18805,1.18805,26199999.0
2005-08-25 04:20:00,1.18818,1.18831,1.18809,1.18822,81800001.0
2005-08-25 04:21:00,1.18815,1.18825,1.18812,1.18825,84199998.0
2005-08-25 04:22:00,1.18825,1.18835,1.18822,1.18832,70200000.0
2005-08-25 04:23:00,1.1883,1.1883,1.18825,1.18825,154599998.0
2005-08-25 04:24:00,1.18832,1.18854,1.18832,1.18838,129099999.0
2005-08-25 04:25:00,1.1884,1.1884,1.1884,1.1884,4900000.0
2005-08-25 04:26:00,1.18813,1.1883,1.1881,1.18827,136399999.0
2005-08-25 04:27:00,1.1884,1.18848,1.1884,1.18848,5600000.0
2005-08-25 04:28:00,1.1883,1.1883,1.1883,1.1883,27100000.0
2005-08-25 04:29:00,1.1884,1.18842,1.1883,1.18835,73299998.0
2005-08-25 04:30:00,1.18834,1.18849,1.18834,1.18836,119600001.0
2005-08-25 04:31:00,1.18851,1.18872,1.1885,1.18872,65500002.0
2005-08-25 04:32:00,1.1887,1.18875,1.18857,1.18857,57099998.0
2005-08-25 04:33:00,1.18822,1.1885,1.18817,1.18842,160999998.0
2005-08-25 04:34:00,1.18852,1.18861,1.18849,1.18852,146100000.0
2005-08-25 04:35:00,1.18852,1.18852,1.1885,1.1885,43900000.0
2005-08-25 04:36:00,1.18847,1.18855,1.18847,1.18855,69600001.0
2005-08-25 04:37:00,1.1885,1.18852,1.1885,1.18852,10600000.0
2005-08-25 04:38:00,1.1885,1.18855,1.18847,1.1885,98400002.0
2005-08-25 04:39:00,1.18852,1.18856,1.18852,1.18856,39000000.0
2005-08-25 04:40:00,1.18858,1.1886,1.18855,1.18855,79400000.0
2005-08-25 04:41:00,1.18858,1.18858,1.18847,1.18847,83399998.0
2005-08-25 04:42:00,1.1885,1.1885,1.1885,1.1885,26300000.0
2005-08-25 04:43:00,1.18848,1.18855,1.1884,1.1885,133999998.0
2005-08-25 04:44:00,1.1885,1.1885,1.1885,1.1885,9600000.0
2005-08-25 04:45:00,1.18843,1.18843,1.18832,1.18832,23200000.0
2005-08-25 04:46:00,1.1883,1.18832,1.18825,1.1883,98299999.0
2005-08-25 04:47:00,1.18825,1.18845,1.18825,1.18837,122500000.0
2005-08-25 04:48:00,1.1884,1.1884,1.18835,1.18835,62799998.0
2005-08-25 04:49:00,1.1884,1.1884,1.18832,1.18835,112399996.0
2005-08-25 04:50:00,1.18835,1.18845,1.18835,1.18835,50200000.0
2005-08-25 04:51:00,1.18845,1.18845,1.18835,1.1884,126099999.0
2005-08-25 04:52:00,1.18847,1.18863,1.18846,1.18863,14400000.0
2005-08-25 04:53:00,1.18862,1.18865,1.18851,1.18853,51600001.0
2005-08-25 04:54:00,1.1885,1.18853,1.18845,1.1885,81000000.0
2005-08-25 04:55:00,1.18845,1.18855,1.18845,1.18852,102899999.0
2005-08-25 04:56:00,1.18852,1.18898,1.18852,1.18898,20800000.0
2005-08-25 04:57:00,1.18905,1.18905,1.18895,1.189,35600002.0
2005-08-25 04:58:00,1.189,1.189,1.189,1.189,56600001.0
2005-08-25 04:59:00,1.18889,1.18889,1.18862,1.18862,111399999.0
2005-08-25 05:00:00,1.18871,1.18871,1.18869,1.18869,5000000.0
2005-08-25 05:01:00,1.1889,1.1889,1.18885,1.1889,90299997.0
2005-08-25 05:02:00,1.1889,1.18898,1.18883,1.1889,32500000.0
2005-08-25 05:03:00,1.18899,1.18908,1.18899,1.18908,39299999.0
2005-08-25 05:04:00,1.18907,1.1892,1.18907,1.1891,94699999.0
2005-08-25 05:05:00,1.1891,1.1891,1.1891,1.1891,4800000.0
2005-08-25 05:06:00,1.1891,1.1891,1.1891,1.1891,12800000.0
2005-08-25 05:07:00,1.18918,1.18918,1.18902,1.1891,174900001.0
2005-08-25 05:08:00,1.1891,1.1891,1.1891,1.1891,2600000.0
2005-08-25 05:09:00,1.18913,1.18924,1.18913,1.18913,80299999.0
2005-08-25 05:10:00,1.18915,1.1892,1.18912,1.18918,62400000.0
2005-08-25 05:11:00,1.18922,1.18922,1.18915,1.18915,1600000.0
2005-08-25 05:12:00,1.18925,1.18925,1.1892,1.1892,79499999.0
2005-08-25 05:13:00,1.18912,1.18922,1.18912,1.18918,65300001.0
2005-08-25 05:14:00,1.18922,1.18922,1.18915,1.1892,42400000.0
2005-08-25 05:15:00,1.18914,1.18916,1.1891,1.1891,74100002.0
2005-08-25 05:16:00,1.1891,1.1891,1.18887,1.189,162500003.0
2005-08-25 05:17:00,1.1892,1.18922,1.18915,1.18915,68400000.0
2005-08-25 05:18:00,1.18915,1.18915,1.18902,1.18902,41500000.0
2005-08-25 05:19:00,1.189,1.189,1.18892,1.18892,58399999.0
2005-08-25 05:20:00,1.18908,1.18908,1.18895,1.189,42399999.0
2005-08-25 05:21:00,1.18903,1.18907,1.18903,1.18907,77299999.0
2005-08-25 05:22:00,1.18908,1.18908,1.189,1.18902,35500001.0
2005-08-25 05:23:00,1.18898,1.18905,1.18895,1.18898,91400001.0
2005-08-25 05:24:00,1.18898,1.18901,1.18888,1.18899,86200000.0
2005-08-25 05:25:00,1.189,1.189,1.189,1.189,31500000.0
2005-08-25 05:26:00,1.189,1.18905,1.18895,1.18895,50900000.0
2005-08-25 05:27:00,1.18895,1.189,1.18895,1.189,39700000.0
2005-08-25 05:28:00,1.189,1.189,1.189,1.189,21600000.0
2005-08-25 05:29:00,1.18903,1.1891,1.18902,1.18907,75500000.0
2005-08-25 05:30:00,1.18902,1.18909,1.18898,1.18898,135599998.0
2005-08-25 05:31:00,1.189,1.18905,1.18892,1.189,59899998.0
2005-08-25 05:32:00,1.18906,1.18912,1.18903,1.18907,114900004.0
2005-08-25 05:33:00,1.189,1.189,1.189,1.189,24100000.0
2005-08-25 05:34:00,1.18893,1.18895,1.18885,1.18885,52500000.0
2005-08-25 05:35:00,1.1889,1.1889,1.18888,1.18888,26300001.0
2005-08-25 05:36:00,1.1889,1.18895,1.1889,1.18895,67899998.0
2005-08-25 05:37:00,1.18885,1.1889,1.18885,1.1889,8000000.0
2005-08-25 05:38:00,1.18885,1.18885,1.18869,1.18869,36700000.0
2005-08-25 05:39:00,1.1888,1.18885,1.18875,1.18885,167900001.0
2005-08-25 05:40:00,1.18878,1.18885,1.18875,1.1888,148799999.0
2005-08-25 05:41:00,1.18878,1.18878,1.18865,1.18874,75700000.0
2005-08-25 05:42:00,1.18865,1.18865,1.1884,1.1884,61399998.0
2005-08-25 05:43:00,1.18829,1.18851,1.18829,1.18851,14200000.0
2005-08-25 05:44:00,1.18846,1.18855,1.18841,1.18841,46100000.0
2005-08-25 05:45:00,1.18829,1.18853,1.18829,1.18843,103900001.0
2005-08-25 05:46:00,1.1885,1.18855,1.1885,1.18855,34400000.0
2005-08-25 05:47:00,1.18848,1.18848,1.18836,1.18842,123000002.0
2005-08-25 05:48:00,1.18835,1.1884,1.18835,1.1884,30800000.0
2005-08-25 05:49:00,1.18832,1.18832,1.1882,1.1882,63500001.0
2005-08-25 05:50:00,1.18805,1.18812,1.18805,1.1881,99500001.0
2005-08-25 05:51:00,1.188,1.18815,1.188,1.18805,33300000.0
2005-08-25 05:52:00,1.18821,1.18825,1.18816,1.18819,194000001.0
2005-08-25 05:53:00,1.18831,1.18838,1.18826,1.18838,168299999.0
2005-08-25 05:54:00,1.18839,1.18839,1.18836,1.18836,37399998.0
2005-08-25 05:55:00,1.18839,1.18843,1.18834,1.18843,104899998.0
2005-08-25 05:56:00,1.18844,1.18866,1.18844,1.18866,133200003.0
2005-08-25 05:57:00,1.18865,1.18877,1.18865,1.18877,122700001.0
2005-08-25 05:58:00,1.18877,1.18877,1.18865,1.18865,141100003.0
2005-08-25 05:59:00,1.18865,1.18865,1.18865,1.18865,11200000.0
2005-08-25 06:00:00,1.18868,1.18868,1.18865,1.18868,34399999.0
2005-08-25 06:01:00,1.18871,1.1888,1.18863,1.18877,21700000.0
2005-08-25 06:02:00,1.18877,1.18887,1.18875,1.18883,67799999.0
2005-08-25 06:03:00,1.18885,1.18893,1.18885,1.1889,120500001.0
2005-08-25 06:04:00,1.18889,1.18893,1.18879,1.18879,76400001.0
2005-08-25 06:05:00,1.18885,1.18885,1.18873,1.18875,88900003.0
2005-08-25 06:06:00,1.18885,1.18894,1.18885,1.18886,69200002.0
2005-08-25 06:07:00,1.18895,1.18895,1.18885,1.18887,132300000.0
2005-08-25 06:08:00,1.18866,1.18876,1.18858,1.18872,74500000.0
2005-08-25 06:09:00,1.18893,1.18899,1.18893,1.18894,54500000.0
2005-08-25 06:10:00,1.18908,1.18908,1.1889,1.18902,78400001.0
2005-08-25 06:11:00,1.18898,1.18918,1.18898,1.18916,140200003.0
2005-08-25 06:12:00,1.18916,1.18916,1.18908,1.18908,43499999.0
2005-08-25 06:13:00,1.18911,1.18914,1.18911,1.18914,36100002.0
2005-08-25 06:14:00,1.1891,1.1891,1.18905,1.1891,70700001.0
2005-08-25 06:15:00,1.1891,1.18915,1.18902,1.18915,110700001.0
2005-08-25 06:16:00,1.1891,1.18915,1.18905,1.18913,63900000.0
2005-08-25 06:17:00,1.18914,1.18921,1.18912,1.18918,65899999.0
2005-08-25 06:18:00,1.18921,1.18925,1.1891,1.1891,133000001.0
2005-08-25 06:19:00,1.18918,1.18918,1.18912,1.18912,78700000.0
2005-08-25 06:20:00,1.18909,1.18918,1.18909,1.18918,68299998.0
2005-08-25 06:21:00,1.18914,1.18918,1.18903,1.18918,82100000.0
2005-08-25 06:22:00,1.18922,1.18923,1.18918,1.18923,88000000.0
2005-08-25 06:23:00,1.1891,1.1891,1.18903,1.1891,49199999.0
2005-08-25 06:24:00,1.1891,1.18913,1.18905,1.1891,114900002.0
2005-08-25 06:25:00,1.18905,1.18905,1.1889,1.1889,80800004.0
2005-08-25 06:26:00,1.18911,1.18926,1.18911,1.18915,66200000.0
2005-08-25 06:27:00,1.1892,1.1892,1.18915,1.18918,57700000.0
2005-08-25 06:28:00,1.18913,1.18922,1.18902,1.18902,30500000.0
2005-08-25 06:29:00,1.18903,1.18906,1.18896,1.189,44400001.0
2005-08-25 06:30:00,1.189,1.189,1.18892,1.18892,35100001.0
2005-08-25 06:31:00,1.18892,1.18898,1.18889,1.18893,131400003.0
2005-08-25 06:32:00,1.18889,1.18889,1.18881,1.18881,6000000.0
2005-08-25 06:33:00,1.18863,1.18863,1.18834,1.18834,22500000.0
2005-08-25 06:34:00,1.1884,1.18844,1.1884,1.18842,92400001.0
2005-08-25 06:35:00,1.18835,1.18845,1.18835,1.18835,103600002.0
2005-08-25 06:36:00,1.18831,1.18836,1.18815,1.18825,72000000.0
2005-08-25 06:37:00,1.18818,1.18824,1.18814,1.1882,51200000.0
2005-08-25 06:38:00,1.18828,1.18828,1.1882,1.1882,20000000.0
2005-08-25 06:39:00,1.18815,1.18818,1.18809,1.18818,67300000.0
2005-08-25 06:40:00,1.1881,1.1881,1.18783,1.18786,87200001.0
2005-08-25 06:41:00,1.18782,1.18789,1.18776,1.18787,85100001.0
2005-08-25 06:42:00,1.18788,1.1879,1.18779,1.18788,47300000.0
2005-08-25 06:43:00,1.18785,1.1879,1.18785,1.1879,61000001.0
2005-08-25 06:44:00,1.18782,1.18792,1.18782,1.18785,73500000.0
2005-08-25 06:45:00,1.18777,1.1879,1.18765,1.18781,88800001.0
2005-08-25 06:46:00,1.1879,1.1879,1.18787,1.1879,13600000.0
2005-08-25 06:47:00,1.18795,1.18805,1.18795,1.188,88700002.0
2005-08-25 06:48:00,1.188,1.18803,1.18795,1.18803,151599997.0
2005-08-25 06:49:00,1.18796,1.18796,1.18789,1.18789,17500001.0
2005-08-25 06:50:00,1.1879,1.18792,1.18785,1.1879,76100000.0
2005-08-25 06:51:00,1.18792,1.18806,1.18768,1.18806,47300000.0
2005-08-25 06:52:00,1.18805,1.18805,1.18788,1.18802,103199999.0
2005-08-25 06:53:00,1.18814,1.18831,1.18814,1.18831,58999998.0
2005-08-25 06:54:00,1.18833,1.18838,1.18833,1.18833,43300000.0
2005-08-25 06:55:00,1.18842,1.18856,1.18828,1.18832,138400003.0
2005-08-25 06:56:00,1.1883,1.18835,1.1883,1.1883,127399999.0
2005-08-25 06:57:00,1.18836,1.18846,1.18836,1.18846,114600000.0
2005-08-25 06:58:00,1.18829,1.18839,1.18796,1.18803,48700001.0
2005-08-25 06:59:00,1.1883,1.18847,1.1883,1.18834,155700000.0
2005-08-25 07:00:00,1.1883,1.18845,1.1883,1.18836,97999997.0
2005-08-25 07:01:00,1.18832,1.18845,1.18832,1.18836,98000003.0
2005-08-25 07:02:00,1.1884,1.1884,1.18832,1.18832,28799999.0
2005-08-25 07:03:00,1.1884,1.18845,1.18835,1.1884,76900000.0
2005-08-25 07:04:00,1.18835,1.1884,1.1883,1.1884,131999998.0
2005-08-25 07:05:00,1.18832,1.1884,1.18832,1.1884,60600000.0
2005-08-25 07:06:00,1.18842,1.18842,1.18828,1.18831,55800000.0
2005-08-25 07:07:00,1.1883,1.18832,1.18825,1.18825,15200000.0
2005-08-25 07:08:00,1.18829,1.18831,1.18829,1.18831,19200000.0
2005-08-25 07:09:00,1.18835,1.18842,1.18828,1.18828,163699999.0
2005-08-25 07:10:00,1.1883,1.18832,1.1883,1.18832,27700001.0
2005-08-25 07:11:00,1.1883,1.1883,1.1883,1.1883,800000.0
2005-08-25 07:12:00,1.18825,1.18835,1.18825,1.18828,32100000.0
2005-08-25 07:13:00,1.1883,1.18835,1.18822,1.1883,63599999.0
2005-08-25 07:14:00,1.18825,1.1883,1.18825,1.18827,67000000.0
2005-08-25 07:15:00,1.18819,1.18828,1.18819,1.18828,93400002.0
2005-08-25 07:16:00,1.1883,1.18835,1.1882,1.18825,162199996.0
2005-08-25 07:17:00,1.18832,1.18844,1.18831,1.18833,64400000.0
2005-08-25 07:18:00,1.18832,1.18893,1.18832,1.18893,105800000.0
2005-08-25 07:19:00,1.18853,1.18875,1.18831,1.18875,66000001.0
2005-08-25 07:20:00,1.18897,1.18919,1.18897,1.18914,39800000.0
2005-08-25 07:21:00,1.18907,1.18915,1.18905,1.1891,196300002.0
2005-08-25 07:22:00,1.18907,1.18917,1.18907,1.18917,22300000.0
2005-08-25 07:23:00,1.1892,1.1892,1.1892,1.1892,23299999.0
2005-08-25 07:24:00,1.18917,1.1892,1.1891,1.1892,153800003.0
2005-08-25 07:25:00,1.1892,1.18925,1.18915,1.18915,70600001.0
2005-08-25 07:26:00,1.18916,1.18916,1.18906,1.18906,39799999.0
2005-08-25 07:27:00,1.1891,1.1891,1.18907,1.18907,9600000.0
2005-08-25 07:28:00,1.18903,1.18907,1.1889,1.1889,183500002.0
2005-08-25 07:29:00,1.18886,1.18896,1.18886,1.18896,36599999.0
2005-08-25 07:30:00,1.1889,1.1889,1.18875,1.18888,64700001.0
2005-08-25 07:31:00,1.1889,1.18895,1.18883,1.1889,80600001.0
2005-08-25 07:32:00,1.18873,1.18891,1.18857,1.18867,146400001.0
2005-08-25 07:33:00,1.1889,1.18892,1.18885,1.1889,72299999.0
2005-08-25 07:34:00,1.18892,1.18898,1.18889,1.18892,100200000.0
2005-08-25 07:35:00,1.18885,1.18895,1.18885,1.1889,77499999.0
2005-08-25 07:36:00,1.1889,1.18895,1.18883,1.18888,93900002.0
2005-08-25 07:37:00,1.1889,1.1889,1.1889,1.1889,2400000.0
2005-08-25 07:38:00,1.18895,1.18895,1.18885,1.1889,29500000.0
2005-08-25 07:39:00,1.18882,1.18886,1.18878,1.18879,118599999.0
2005-08-25 07:40:00,1.18875,1.1888,1.18875,1.18878,47000001.0
2005-08-25 07:41:00,1.18891,1.18892,1.18887,1.18887,40900000.0
2005-08-25 07:42:00,1.18887,1.18895,1.18885,1.18895,89599998.0
2005-08-25 07:43:00,1.18895,1.18895,1.18885,1.18885,39099998.0
2005-08-25 07:44:00,1.1889,1.18895,1.1888,1.18895,64900000.0
2005-08-25 07:45:00,1.18883,1.18897,1.18883,1.18895,159699999.0
2005-08-25 07:46:00,1.18887,1.1889,1.18887,1.1889,44600000.0
2005-08-25 07:47:00,1.18889,1.18896,1.18889,1.18896,47099999.0
2005-08-25 07:48:00,1.189,1.18905,1.189,1.189,102800000.0
2005-08-25 07:49:00,1.189,1.18905,1.18895,1.189,135000004.0
2005-08-25 07:50:00,1.18908,1.18917,1.18908,1.18917,30600000.0
2005-08-25 07:51:00,1.18917,1.18917,1.18907,1.18907,109899999.0
2005-08-25 07:52:00,1.18904,1.18904,1.18901,1.18901,37800000.0
2005-08-25 07:53:00,1.1891,1.1891,1.1891,1.1891,43899998.0
2005-08-25 07:54:00,1.1891,1.18915,1.18905,1.18905,93800001.0
2005-08-25 07:55:00,1.1891,1.18915,1.18902,1.18915,97200000.0
2005-08-25 07:56:00,1.18918,1.18918,1.18918,1.18918,30799999.0
2005-08-25 07:57:00,1.18907,1.18916,1.18907,1.18911,107200000.0
2005-08-25 07:58:00,1.18908,1.18908,1.18896,1.18902,44600000.0
2005-08-25 07:59:00,1.18895,1.18902,1.18895,1.189,18300000.0
2005-08-25 08:00:00,1.18897,1.18909,1.18883,1.1889,123600000.0
2005-08-25 08:01:00,1.1889,1.1891,1.1889,1.1891,45299999.0
2005-08-25 08:02:00,1.18915,1.18922,1.18904,1.18904,30300001.0
2005-08-25 08:03:00,1.18897,1.18905,1.18895,1.18905,24600000.0
2005-08-25 08:04:00,1.18895,1.18895,1.18866,1.18871,97700000.0
2005-08-25 08:05:00,1.1886,1.18863,1.18855,1.1886,107100000.0
2005-08-25 08:06:00,1.18865,1.18865,1.1886,1.18865,84800003.0
2005-08-25 08:07:00,1.18865,1.18871,1.18856,1.1886,161799999.0
2005-08-25 08:08:00,1.18844,1.18844,1.18829,1.18829,23100000.0
2005-08-25 08:09:00,1.1881,1.18815,1.18802,1.18802,170000001.0
2005-08-25 08:10:00,1.18807,1.18807,1.18784,1.18802,127899999.0
2005-08-25 08:11:00,1.18809,1.18826,1.18809,1.18826,63700001.0
2005-08-25 08:12:00,1.18818,1.18818,1.18807,1.18807,22300001.0
2005-08-25 08:13:00,1.18806,1.18821,1.18806,1.18813,41600000.0
2005-08-25 08:14:00,1.18813,1.18821,1.18806,1.18808,74300000.0
2005-08-25 08:15:00,1.1881,1.18812,1.18805,1.18805,59400000.0
2005-08-25 08:16:00,1.18814,1.18814,1.18811,1.18811,24200000.0
2005-08-25 08:17:00,1.1882,1.1882,1.18815,1.18817,36099999.0
2005-08-25 08:18:00,1.1882,1.18846,1.1882,1.18846,42100000.0
2005-08-25 08:19:00,1.18838,1.18852,1.18838,1.18845,80300000.0
2005-08-25 08:20:00,1.18838,1.18839,1.18833,1.18839,94300000.0
2005-08-25 08:21:00,1.18852,1.18884,1.18852,1.18884,94499997.0
2005-08-25 08:22:00,1.18892,1.18892,1.18875,1.18875,89999999.0
2005-08-25 08:23:00,1.18881,1.18892,1.1888,1.18889,63200000.0
2005-08-25 08:24:00,1.18885,1.18887,1.18882,1.18882,21000000.0
2005-08-25 08:25:00,1.1888,1.1888,1.18873,1.1888,44300000.0
2005-08-25 08:26:00,1.18885,1.18885,1.18885,1.18885,19900000.0
2005-08-25 08:27:00,1.1887,1.18885,1.1887,1.18882,50700001.0
2005-08-25 08:28:00,1.1888,1.1888,1.1888,1.1888,28700001.0
2005-08-25 08:29:00,1.18886,1.18893,1.18886,1.18886,42200000.0
2005-08-25 08:30:00,1.18893,1.18902,1.18893,1.189,23900000.0
2005-08-25 08:31:00,1.18902,1.18902,1.18895,1.189,71800001.0
2005-08-25 08:32:00,1.18893,1.18901,1.18866,1.18866,152300000.0
2005-08-25 08:33:00,1.18856,1.18877,1.18844,1.18877,121100001.0
2005-08-25 08:34:00,1.18887,1.18893,1.18881,1.18883,66800001.0
2005-08-25 08:35:00,1.18896,1.189,1.18883,1.189,95800001.0
2005-08-25 08:36:00,1.18908,1.18908,1.18899,1.18901,131600001.0
2005-08-25 08:37:00,1.18885,1.18885,1.18875,1.18875,1600000.0
2005-08-25 08:38:00,1.18869,1.18879,1.18869,1.18875,55400000.0
2005-08-25 08:39:00,1.18878,1.18889,1.18878,1.18881,86400001.0
2005-08-25 08:40:00,1.1888,1.18887,1.1888,1.18887,52700001.0
2005-08-25 08:41:00,1.1888,1.1888,1.18857,1.18857,49800000.0
2005-08-25 08:42:00,1.18861,1.18861,1.18838,1.18838,66100000.0
2005-08-25 08:43:00,1.18831,1.18831,1.18812,1.18815,49100000.0
2005-08-25 08:44:00,1.18825,1.18825,1.18825,1.18825,3200000.0
2005-08-25 08:45:00,1.18819,1.18821,1.18812,1.18812,120200001.0
2005-08-25 08:46:00,1.1881,1.18812,1.1881,1.18812,18600000.0
2005-08-25 08:47:00,1.18788,1.18793,1.18779,1.1879,66700000.0
2005-08-25 08:48:00,1.18795,1.18801,1.1878,1.1878,83500001.0
2005-08-25 08:49:00,1.18787,1.18792,1.18782,1.18782,96200001.0
2005-08-25 08:50:00,1.18775,1.18785,1.18775,1.18785,81400000.0
2005-08-25 08:51:00,1.18778,1.18781,1.18768,1.1878,124000002.0
2005-08-25 08:52:00,1.18778,1.18796,1.18774,1.18796,104000002.0
2005-08-25 08:53:00,1.188,1.18805,1.18795,1.18798,91000000.0
2005-08-25 08:54:00,1.18795,1.18801,1.18794,1.18798,112600002.0
2005-08-25 08:55:00,1.18791,1.18801,1.18785,1.18797,107400001.0
2005-08-25 08:56:00,1.18795,1.18805,1.18795,1.18804,178100003.0
2005-08-25 08:57:00,1.18796,1.18796,1.18783,1.18783,96000000.0
2005-08-25 08:58:00,1.1879,1.18797,1.18782,1.1879,125400000.0
2005-08-25 08:59:00,1.18793,1.18801,1.18792,1.18792,87400000.0
2005-08-25 09:00:00,1.1879,1.18803,1.1879,1.18794,92400002.0
2005-08-25 09:01:00,1.18788,1.18788,1.18782,1.18782,7200000.0
2005-08-25 09:02:00,1.18792,1.18795,1.18783,1.18788,203900004.0
2005-08-25 09:03:00,1.18786,1.18787,1.18778,1.18787,120200001.0
2005-08-25 09:04:00,1.18791,1.18796,1.18783,1.18783,98000001.0
2005-08-25 09:05:00,1.18772,1.18772,1.18752,1.18752,12800000.0
2005-08-25 09:06:00,1.18743,1.18763,1.18743,1.18763,87099999.0
2005-08-25 09:07:00,1.18773,1.18778,1.18773,1.18778,86400000.0
2005-08-25 09:08:00,1.1878,1.18785,1.18777,1.18785,128700000.0
2005-08-25 09:09:00,1.1879,1.18801,1.18787,1.18797,85699998.0
2005-08-25 09:10:00,1.18791,1.18795,1.18791,1.18795,99500003.0
2005-08-25 09:11:00,1.18792,1.18803,1.18792,1.188,194500003.0
2005-08-25 09:12:00,1.1881,1.18818,1.1881,1.18818,29400001.0
2005-08-25 09:13:00,1.18812,1.18812,1.18803,1.18803,4800000.0
2005-08-25 09:14:00,1.18799,1.18803,1.18793,1.18799,144799998.0
2005-08-25 09:15:00,1.18812,1.18815,1.18808,1.18808,28300000.0
2005-08-25 09:16:00,1.18812,1.18813,1.18798,1.18805,184000001.0
2005-08-25 09:17:00,1.18797,1.18805,1.18795,1.18795,57800001.0
2005-08-25 09:18:00,1.188,1.18807,1.188,1.18807,35200000.0
2005-08-25 09:19:00,1.1882,1.18827,1.18804,1.18815,104000001.0
2005-08-25 09:20:00,1.18822,1.18828,1.18814,1.18828,92899998.0
2005-08-25 09:21:00,1.18839,1.1884,1.18827,1.18827,36700000.0
2005-08-25 09:22:00,1.18834,1.18841,1.18829,1.18833,71800001.0
2005-08-25 09:23:00,1.18829,1.18836,1.18829,1.18836,44000000.0
2005-08-25 09:24:00,1.18845,1.18866,1.18835,1.18861,182799999.0
2005-08-25 09:25:00,1.18872,1.18887,1.18872,1.18887,124400000.0
2005-08-25 09:26:00,1.18879,1.18879,1.18871,1.18871,10500000.0
2005-08-25 09:27:00,1.18865,1.18881,1.18865,1.18872,104700001.0
2005-08-25 09:28:00,1.1887,1.1887,1.18852,1.18867,55099999.0
2005-08-25 09:29:00,1.18863,1.18875,1.18859,1.18859,103900000.0
2005-08-25 09:30:00,1.18867,1.18874,1.18862,1.18862,112800000.0
2005-08-25 09:31:00,1.18871,1.18874,1.18871,1.18874,43900000.0
2005-08-25 09:32:00,1.18882,1.18882,1.18872,1.18872,120100003.0
2005-08-25 09:33:00,1.18883,1.18887,1.18883,1.18887,58300000.0
2005-08-25 09:34:00,1.18888,1.18893,1.18876,1.18887,107900000.0
2005-08-25 09:35:00,1.18889,1.18889,1.18884,1.18888,29500000.0
2005-08-25 09:36:00,1.18882,1.18887,1.1887,1.1887,75900001.0
2005-08-25 09:37:00,1.18863,1.18863,1.18845,1.18845,43200000.0
2005-08-25 09:38:00,1.18855,1.18877,1.18855,1.18877,84600001.0
2005-08-25 09:39:00,1.1888,1.18885,1.18875,1.18883,116900000.0
2005-08-25 09:40:00,1.1888,1.18885,1.1888,1.18885,16700000.0
2005-08-25 09:41:00,1.18872,1.18888,1.18872,1.18884,91400001.0
2005-08-25 09:42:00,1.18895,1.18895,1.18887,1.18895,28200000.0
2005-08-25 09:43:00,1.1889,1.18898,1.1889,1.1889,55499998.0
2005-08-25 09:44:00,1.18882,1.18891,1.18881,1.18891,97000001.0
2005-08-25 09:45:00,1.18881,1.18884,1.18881,1.18884,20999999.0
2005-08-25 09:46:00,1.18882,1.18893,1.18882,1.18893,33500001.0
2005-08-25 09:47:00,1.18886,1.18916,1.18886,1.18916,85100000.0
2005-08-25 09:48:00,1.18935,1.18943,1.18935,1.18943,40700001.0
2005-08-25 09:49:00,1.18958,1.19047,1.18958,1.19038,101000000.0
2005-08-25 09:50:00,1.19025,1.19035,1.19016,1.19016,83199999.0
2005-08-25 09:51:00,1.19011,1.19011,1.19004,1.19009,99800001.0
2005-08-25 09:52:00,1.18997,1.19005,1.18993,1.18999,120800000.0
2005-08-25 09:53:00,1.18998,1.19022,1.18991,1.19013,124600001.0
2005-08-25 09:54:00,1.19023,1.19037,1.19018,1.19024,127800001.0
2005-08-25 09:55:00,1.19014,1.1902,1.18996,1.19001,112300002.0
2005-08-25 09:56:00,1.18998,1.19003,1.18994,1.19003,75999998.0
2005-08-25 09:57:00,1.19002,1.19016,1.19,1.19,146199999.0
2005-08-25 09:58:00,1.19003,1.19007,1.19003,1.19007,3200000.0
2005-08-25 09:59:00,1.19008,1.19008,1.19003,1.19003,75900000.0
2005-08-25 10:00:00,1.1899,1.1899,1.18955,1.18955,100299999.0
2005-08-25 10:01:00,1.18952,1.18983,1.18952,1.18983,34800000.0
2005-08-25 10:02:00,1.18987,1.18988,1.18965,1.18984,126100004.0
2005-08-25 10:03:00,1.19,1.19007,1.18995,1.18995,79600001.0
2005-08-25 10:04:00,1.19009,1.19015,1.18995,1.18997,94099999.0
2005-08-25 10:05:00,1.18996,1.18996,1.18979,1.18979,75999999.0
2005-08-25 10:06:00,1.18989,1.18992,1.1898,1.18987,87200001.0
2005-08-25 10:07:00,1.18973,1.18981,1.18973,1.18974,75099999.0
2005-08-25 10:08:00,1.18978,1.1899,1.18973,1.18973,99199999.0
2005-08-25 10:09:00,1.18978,1.1898,1.18978,1.1898,122599999.0
2005-08-25 10:10:00,1.1897,1.18983,1.18965,1.18979,69600000.0
2005-08-25 10:11:00,1.18981,1.18984,1.18969,1.1898,155400000.0
2005-08-25 10:12:00,1.18963,1.18963,1.18948,1.18955,74400001.0
2005-08-25 10:13:00,1.1895,1.18955,1.1895,1.18955,121199999.0
2005-08-25 10:14:00,1.18952,1.18959,1.1895,1.18959,100099999.0
2005-08-25 10:15:00,1.18963,1.18963,1.18941,1.18952,201800000.0
2005-08-25 10:16:00,1.18957,1.18962,1.18949,1.18949,207800001.0
2005-08-25 10:17:00,1.18949,1.18949,1.18941,1.18944,178399998.0
2005-08-25 10:18:00,1.18944,1.18951,1.18936,1.18936,134900004.0
2005-08-25 10:19:00,1.18935,1.1895,1.18935,1.1895,26300000.0
2005-08-25 10:20:00,1.18962,1.18976,1.18962,1.18976,46699999.0
2005-08-25 10:21:00,1.18962,1.18969,1.18942,1.18954,115599999.0
2005-08-25 10:22:00,1.18949,1.18959,1.18941,1.18948,163800001.0
2005-08-25 10:23:00,1.18943,1.18943,1.18922,1.18922,8800000.0
2005-08-25 10:24:00,1.18925,1.18925,1.18907,1.18912,100199999.0
2005-08-25 10:25:00,1.18913,1.18928,1.1891,1.18926,164299995.0
2005-08-25 10:26:00,1.18923,1.18923,1.18921,1.18922,33600000.0
2005-08-25 10:27:00,1.18937,1.18937,1.18936,1.18936,46899998.0
2005-08-25 10:28:00,1.18945,1.18956,1.18922,1.18922,57600000.0
2005-08-25 10:29:00,1.18936,1.18951,1.18936,1.18939,199800004.0
2005-08-25 10:30:00,1.18937,1.18941,1.18936,1.1894,85600001.0
2005-08-25 10:31:00,1.18952,1.18955,1.1895,1.1895,38000000.0
2005-08-25 10:32:00,1.18922,1.18922,1.1886,1.18871,82699997.0
2005-08-25 10:33:00,1.18863,1.18863,1.18852,1.18863,127800002.0
2005-08-25 10:34:00,1.1887,1.18879,1.18849,1.18867,96200003.0
2005-08-25 10:35:00,1.18864,1.18873,1.18864,1.1887,74700000.0
2005-08-25 10:36:00,1.18869,1.18869,1.18843,1.18843,154900004.0
2005-08-25 10:37:00,1.18837,1.18845,1.18837,1.18845,141199998.0
2005-08-25 10:38:00,1.18841,1.18841,1.1882,1.18829,263700000.0
2005-08-25 10:39:00,1.18844,1.18857,1.18844,1.18849,52699998.0
2005-08-25 10:40:00,1.18844,1.18864,1.18844,1.18864,46700000.0
2005-08-25 10:41:00,1.18885,1.1892,1.18885,1.18913,121000001.0
2005-08-25 10:42:00,1.18917,1.18937,1.18917,1.18937,45600000.0
2005-08-25 10:43:00,1.18945,1.18948,1.18938,1.18948,58199998.0
2005-08-25 10:44:00,1.1894,1.18945,1.18935,1.18942,122100000.0
2005-08-25 10:45:00,1.18948,1.18956,1.18938,1.18956,64699999.0
2005-08-25 10:46:00,1.18955,1.18955,1.18941,1.18943,156200002.0
2005-08-25 10:47:00,1.18938,1.18944,1.18931,1.18944,61200000.0
2005-08-25 10:48:00,1.18949,1.19019,1.18949,1.18994,144600002.0
2005-08-25 10:49:00,1.18994,1.19009,1.18989,1.18997,64000000.0
2005-08-25 10:50:00,1.18988,1.18988,1.18949,1.1896,97900000.0
2005-08-25 10:51:00,1.18959,1.18968,1.18947,1.18957,112000000.0
2005-08-25 10:52:00,1.18963,1.18987,1.18963,1.18987,59100001.0
2005-08-25 10:53:00,1.19007,1.19007,1.19001,1.19003,90400000.0
2005-08-25 10:54:00,1.19007,1.19018,1.18936,1.18936,87600000.0
2005-08-25 10:55:00,1.18926,1.18928,1.18908,1.18908,133900002.0
2005-08-25 10:56:00,1.18905,1.18912,1.18902,1.18902,89800000.0
2005-08-25 10:57:00,1.1889,1.18891,1.18859,1.18859,51699999.0
2005-08-25 10:58:00,1.18857,1.1886,1.18848,1.18851,135400001.0
2005-08-25 10:59:00,1.18855,1.18855,1.18847,1.1885,47399999.0
2005-08-25 11:00:00,1.18843,1.18845,1.18836,1.18844,121500001.0
2005-08-25 11:01:00,1.18851,1.18852,1.18836,1.18852,115800002.0
2005-08-25 11:02:00,1.18845,1.18845,1.18815,1.18815,72299998.0
2005-08-25 11:03:00,1.18785,1.18792,1.18768,1.18792,143899999.0
2005-08-25 11:04:00,1.18785,1.18787,1.18768,1.18771,162300000.0
2005-08-25 11:05:00,1.18777,1.18802,1.18777,1.18801,29200000.0
2005-08-25 11:06:00,1.18798,1.18802,1.18794,1.18802,120399999.0
2005-08-25 11:07:00,1.18795,1.18795,1.18778,1.18789,107800000.0
2005-08-25 11:08:00,1.18793,1.18807,1.18793,1.18807,80100002.0
2005-08-25 11:09:00,1.18801,1.1883,1.18801,1.1883,93700001.0
2005-08-25 11:10:00,1.18839,1.18845,1.18831,1.18845,73099998.0
2005-08-25 11:11:00,1.18823,1.18823,1.18798,1.18813,102899999.0
2005-08-25 11:12:00,1.18811,1.18819,1.18811,1.18818,181700002.0
2005-08-25 11:13:00,1.18822,1.18842,1.18822,1.18833,94400001.0
2005-08-25 11:14:00,1.1883,1.18848,1.18809,1.18809,199499997.0
2005-08-25 11:15:00,1.18803,1.18825,1.18803,1.18819,210599996.0
2005-08-25 11:16:00,1.18818,1.18818,1.18812,1.18812,122900002.0
2005-08-25 11:17:00,1.18803,1.18803,1.18793,1.18793,109699998.0
2005-08-25 11:18:00,1.18795,1.18804,1.18795,1.18801,61500000.0
2005-08-25 11:19:00,1.18803,1.18815,1.18797,1.18797,148600000.0
2005-08-25 11:20:00,1.18797,1.18797,1.18782,1.1879,150100003.0
2005-08-25 11:21:00,1.18795,1.18795,1.18788,1.1879,81500002.0
2005-08-25 11:22:00,1.18802,1.18807,1.18797,1.18797,24300000.0
2005-08-25 11:23:00,1.18795,1.18802,1.18795,1.18799,74900000.0
2005-08-25 11:24:00,1.18788,1.18801,1.18788,1.18794,101499999.0
2005-08-25 11:25:00,1.18797,1.18803,1.18788,1.18792,116500000.0
2005-08-25 11:26:00,1.18785,1.18785,1.18775,1.18785,118799999.0
2005-08-25 11:27:00,1.18778,1.18788,1.18772,1.1878,138499996.0
2005-08-25 11:28:00,1.18764,1.18764,1.18741,1.18755,75100000.0
2005-08-25 11:29:00,1.18735,1.18735,1.18696,1.18702,94800002.0
2005-08-25 11:30:00,1.1869,1.1869,1.18618,1.18622,101000000.0
2005-08-25 11:31:00,1.18613,1.1865,1.186,1.18644,135599997.0
2005-08-25 11:32:00,1.18642,1.1865,1.18638,1.18642,86499999.0
2005-08-25 11:33:00,1.18639,1.18658,1.18639,1.18656,143200004.0
2005-08-25 11:34:00,1.18652,1.18671,1.1865,1.18654,130600000.0
2005-08-25 11:35:00,1.18657,1.18657,1.18639,1.18644,82499999.0
2005-08-25 11:36:00,1.18648,1.18665,1.18648,1.18654,77200003.0
2005-08-25 11:37:00,1.18658,1.18665,1.18657,1.18657,26900000.0
2005-08-25 11:38:00,1.18657,1.18662,1.18651,1.18659,84200000.0
2005-08-25 11:39:00,1.1865,1.18661,1.18649,1.18661,71100002.0
2005-08-25 11:40:00,1.18656,1.18656,1.18641,1.18649,117299999.0
2005-08-25 11:41:00,1.18659,1.18666,1.18652,1.18666,88100001.0
2005-08-25 11:42:00,1.18682,1.18694,1.18679,1.18685,169199997.0
2005-08-25 11:43:00,1.18684,1.18684,1.18662,1.18681,55000000.0
2005-08-25 11:44:00,1.1866,1.18684,1.1866,1.18684,79700001.0
2005-08-25 11:45:00,1.18693,1.18726,1.18687,1.18726,40900001.0
2005-08-25 11:46:00,1.18737,1.18737,1.1869,1.18694,91899999.0
2005-08-25 11:47:00,1.18722,1.18723,1.18692,1.18706,113000002.0
2005-08-25 11:48:00,1.18694,1.18718,1.18694,1.18704,161999999.0
2005-08-25 11:49:00,1.18722,1.18725,1.18715,1.18715,141899998.0
2005-08-25 11:50:00,1.18722,1.18737,1.18722,1.1873,130199997.0
2005-08-25 11:51:00,1.18732,1.18741,1.1873,1.1873,126600001.0
2005-08-25 11:52:00,1.18743,1.18751,1.18741,1.18746,162400002.0
2005-08-25 11:53:00,1.18749,1.18767,1.18749,1.18762,58600000.0
2005-08-25 11:54:00,1.18772,1.18772,1.18757,1.18758,109499999.0
2005-08-25 11:55:00,1.18765,1.18765,1.18752,1.1876,95699998.0
2005-08-25 11:56:00,1.18758,1.18765,1.18755,1.18765,51200000.0
2005-08-25 11:57:00,1.18771,1.18792,1.18767,1.18792,160400000.0
2005-08-25 11:58:00,1.18795,1.18799,1.18788,1.18788,99100001.0
2005-08-25 11:59:00,1.1879,1.18795,1.18788,1.1879,35100000.0
2005-08-25 12:00:00,1.18788,1.18812,1.18779,1.18812,49600000.0
2005-08-25 12:01:00,1.18813,1.18815,1.18808,1.18814,47600000.0
2005-08-25 12:02:00,1.18826,1.18832,1.18817,1.18817,159799997.0
2005-08-25 12:03:00,1.18819,1.18826,1.18799,1.18799,113300000.0
2005-08-25 12:04:00,1.18805,1.18813,1.18799,1.18813,71000001.0
2005-08-25 12:05:00,1.18823,1.18835,1.18823,1.18825,33200000.0
2005-08-25 12:06:00,1.18823,1.18841,1.18817,1.18819,85900000.0
2005-08-25 12:07:00,1.1882,1.1882,1.18815,1.18815,53400002.0
2005-08-25 12:08:00,1.18815,1.18832,1.18812,1.18832,146500000.0
2005-08-25 12:09:00,1.18828,1.18828,1.1882,1.1882,91900001.0
2005-08-25 12:10:00,1.1882,1.18825,1.1882,1.18825,3200000.0
2005-08-25 12:11:00,1.18817,1.18828,1.18817,1.18823,146200001.0
2005-08-25 12:12:00,1.18815,1.18827,1.1881,1.1882,90399998.0
2005-08-25 12:13:00,1.1882,1.18838,1.1882,1.18835,97400000.0
2005-08-25 12:14:00,1.18828,1.18828,1.18795,1.18795,43200000.0
2005-08-25 12:15:00,1.18804,1.18816,1.18804,1.18806,60400000.0
2005-08-25 12:16:00,1.18808,1.18811,1.18799,1.18807,63400000.0
2005-08-25 12:17:00,1.18815,1.18815,1.18805,1.18807,118100001.0
2005-08-25 12:18:00,1.1881,1.18812,1.18803,1.18803,143700000.0
2005-08-25 12:19:00,1.1881,1.18812,1.1881,1.1881,147800001.0
2005-08-25 12:20:00,1.1881,1.18815,1.18805,1.18805,80900001.0
2005-08-25 12:21:00,1.18804,1.18829,1.18799,1.18829,125800002.0
2005-08-25 12:22:00,1.18836,1.18839,1.18821,1.18839,104699999.0
2005-08-25 12:23:00,1.18842,1.18845,1.18832,1.18845,77600003.0
2005-08-25 12:24:00,1.18862,1.18931,1.18862,1.18915,83900001.0
2005-08-25 12:25:00,1.18904,1.18907,1.18873,1.18873,82600000.0
2005-08-25 12:26:00,1.18877,1.18877,1.18861,1.18861,94400000.0
2005-08-25 12:27:00,1.18858,1.18861,1.18846,1.18857,83600000.0
2005-08-25 12:28:00,1.18851,1.18876,1.1885,1.18876,44500000.0
2005-08-25 12:29:00,1.18879,1.18885,1.18863,1.18863,77400002.0
2005-08-25 12:30:00,1.18851,1.18854,1.1884,1.18854,80199998.0
2005-08-25 12:31:00,1.18845,1.18866,1.18845,1.18866,73600000.0
2005-08-25 12:32:00,1.18863,1.18877,1.18863,1.18867,83499998.0
2005-08-25 12:33:00,1.18871,1.18871,1.18857,1.18857,111900002.0
2005-08-25 12:34:00,1.18853,1.18872,1.18852,1.1887,48599999.0
2005-08-25 12:35:00,1.18885,1.18885,1.18875,1.18875,48900002.0
2005-08-25 12:36:00,1.18885,1.18887,1.18885,1.18887,4800000.0
2005-08-25 12:37:00,1.18898,1.18903,1.18891,1.189,144100001.0
2005-08-25 12:38:00,1.18894,1.18894,1.18878,1.18893,103700001.0
2005-08-25 12:39:00,1.1889,1.1889,1.18872,1.18877,96000002.0
2005-08-25 12:40:00,1.18888,1.1889,1.18881,1.18886,187200004.0
2005-08-25 12:41:00,1.18879,1.18885,1.18874,1.18874,180699999.0
2005-08-25 12:42:00,1.1886,1.1886,1.1881,1.18818,127800000.0
2005-08-25 12:43:00,1.18829,1.18833,1.18813,1.18833,153300003.0
2005-08-25 12:44:00,1.18829,1.1884,1.18827,1.18832,116899999.0
2005-08-25 12:45:00,1.18825,1.18828,1.18812,1.18828,92000001.0
2005-08-25 12:46:00,1.18832,1.18832,1.18823,1.18823,48899999.0
2005-08-25 12:47:00,1.18806,1.18815,1.188,1.18805,77500000.0
2005-08-25 12:48:00,1.18817,1.18817,1.18787,1.18791,87800002.0
2005-08-25 12:49:00,1.18795,1.18813,1.18795,1.18795,131199999.0
2005-08-25 12:50:00,1.18801,1.18801,1.18777,1.18787,164700003.0
2005-08-25 12:51:00,1.18789,1.18806,1.18785,1.18806,24500000.0
2005-08-25 12:52:00,1.18806,1.18806,1.18796,1.18806,70200000.0
2005-08-25 12:53:00,1.18808,1.18808,1.18805,1.18805,50300000.0
2005-08-25 12:54:00,1.18799,1.18799,1.18791,1.18791,48300001.0
2005-08-25 12:55:00,1.18789,1.18796,1.18787,1.18787,32600000.0
2005-08-25 12:56:00,1.18788,1.18788,1.1878,1.18788,105400002.0
2005-08-25 12:57:00,1.18793,1.18803,1.18786,1.18789,117999998.0
2005-08-25 12:58:00,1.18787,1.18792,1.18787,1.18792,76999999.0
2005-08-25 12:59:00,1.18788,1.18791,1.18782,1.18791,82000000.0
2005-08-25 13:00:00,1.18783,1.1879,1.1878,1.18785,105699999.0
2005-08-25 13:01:00,1.1878,1.1878,1.18742,1.18779,40000000.0
2005-08-25 13:02:00,1.18788,1.18807,1.18788,1.188,73899999.0
2005-08-25 13:03:00,1.18793,1.18793,1.18774,1.18774,54999999.0
2005-08-25 13:04:00,1.18763,1.18776,1.18763,1.18768,65000000.0
2005-08-25 13:05:00,1.18768,1.18772,1.18768,1.18772,17600000.0
2005-08-25 13:06:00,1.1878,1.18785,1.18778,1.1878,49300001.0
2005-08-25 13:07:00,1.18785,1.18785,1.18775,1.18775,184500001.0
2005-08-25 13:08:00,1.18781,1.18788,1.18778,1.18788,89700001.0
2005-08-25 13:09:00,1.1878,1.1878,1.18753,1.18753,107100002.0
2005-08-25 13:10:00,1.18738,1.18743,1.18735,1.18743,123799998.0
2005-08-25 13:11:00,1.18745,1.18761,1.18736,1.18761,54000000.0
2005-08-25 13:12:00,1.18761,1.18761,1.18746,1.18746,32200000.0
2005-08-25 13:13:00,1.18748,1.18748,1.18735,1.18747,34299999.0
2005-08-25 13:14:00,1.18747,1.18747,1.18742,1.18742,78099999.0
2005-08-25 13:15:00,1.18749,1.18757,1.18738,1.18745,155399996.0
2005-08-25 13:16:00,1.18738,1.18738,1.18738,1.18738,4800000.0
2005-08-25 13:17:00,1.18749,1.18772,1.18749,1.18759,38800000.0
2005-08-25 13:18:00,1.18765,1.18765,1.18762,1.18762,48200001.0
2005-08-25 13:19:00,1.18763,1.1879,1.18757,1.1879,62400000.0
2005-08-25 13:20:00,1.18787,1.18795,1.18778,1.18795,121599998.0
2005-08-25 13:21:00,1.188,1.188,1.188,1.188,14500000.0
2005-08-25 13:22:00,1.18792,1.18805,1.18792,1.188,102100000.0
2005-08-25 13:23:00,1.188,1.188,1.188,1.188,30300000.0
2005-08-25 13:24:00,1.188,1.18805,1.18793,1.18805,68299999.0
2005-08-25 13:25:00,1.188,1.188,1.18795,1.18798,46599998.0
2005-08-25 13:26:00,1.18795,1.188,1.18795,1.18795,24700000.0
2005-08-25 13:27:00,1.18798,1.18798,1.18789,1.18792,116799999.0
2005-08-25 13:28:00,1.1879,1.1879,1.18785,1.18785,53300002.0
2005-08-25 13:29:00,1.18792,1.18798,1.18787,1.18787,160200002.0
2005-08-25 13:30:00,1.18788,1.18794,1.18772,1.18794,100600000.0
2005-08-25 13:31:00,1.18799,1.18819,1.18799,1.18813,59900000.0
2005-08-25 13:32:00,1.1882,1.1882,1.18817,1.18817,23100000.0
2005-08-25 13:33:00,1.18825,1.18825,1.18812,1.18817,128600003.0
2005-08-25 13:34:00,1.1882,1.1882,1.1882,1.1882,60500000.0
2005-08-25 13:35:00,1.18821,1.18832,1.18815,1.18827,168500000.0
2005-08-25 13:36:00,1.18824,1.18859,1.18824,1.18859,104800001.0
2005-08-25 13:37:00,1.18861,1.18861,1.18859,1.18859,31300000.0
2005-08-25 13:38:00,1.18841,1.18841,1.1883,1.18837,65100000.0
2005-08-25 13:39:00,1.18843,1.18847,1.18843,1.18847,4000000.0
2005-08-25 13:40:00,1.18843,1.18843,1.1883,1.18839,93299998.0
2005-08-25 13:41:00,1.18832,1.18845,1.1883,1.18835,113100000.0
2005-08-25 13:42:00,1.18849,1.18862,1.18842,1.18854,82100001.0
2005-08-25 13:43:00,1.1887,1.18884,1.1887,1.1888,75100003.0
2005-08-25 13:44:00,1.18887,1.1889,1.18883,1.18883,85500001.0
2005-08-25 13:45:00,1.18872,1.18894,1.18853,1.18894,18300000.0
2005-08-25 13:46:00,1.18913,1.18922,1.18913,1.18915,59400001.0
2005-08-25 13:47:00,1.18917,1.1892,1.18917,1.1892,118500001.0
2005-08-25 13:48:00,1.18921,1.18927,1.18917,1.18917,88799999.0
2005-08-25 13:49:00,1.1891,1.1891,1.18901,1.18903,37000000.0
2005-08-25 13:50:00,1.18915,1.18923,1.18915,1.1892,64200001.0
2005-08-25 13:51:00,1.18922,1.18927,1.18922,1.18927,16200000.0
2005-08-25 13:52:00,1.18927,1.18938,1.18911,1.18913,87200000.0
2005-08-25 13:53:00,1.18907,1.1891,1.18907,1.1891,73900000.0
2005-08-25 13:54:00,1.18922,1.18933,1.18922,1.18931,88199997.0
2005-08-25 13:55:00,1.18924,1.18933,1.18916,1.1892,203500002.0
2005-08-25 13:56:00,1.18913,1.18934,1.18913,1.18931,119099999.0
2005-08-25 13:57:00,1.18934,1.18966,1.18934,1.1896,80099999.0
2005-08-25 13:58:00,1.18964,1.1897,1.18964,1.1897,41400000.0
2005-08-25 13:59:00,1.1898,1.18997,1.1898,1.18997,34899999.0
2005-08-25 14:00:00,1.18999,1.1901,1.18999,1.19001,83600000.0
2005-08-25 14:01:00,1.19004,1.19018,1.19004,1.19018,59300001.0
2005-08-25 14:02:00,1.19023,1.19051,1.19016,1.19051,21800000.0
2005-08-25 14:03:00,1.19051,1.19051,1.19033,1.19045,48400000.0
2005-08-25 14:04:00,1.19049,1.19054,1.19049,1.19054,10400000.0
2005-08-25 14:05:00,1.19047,1.19051,1.19038,1.19048,55300000.0
2005-08-25 14:06:00,1.19039,1.19044,1.19039,1.19044,4100000.0
2005-08-25 14:07:00,1.19032,1.19036,1.19022,1.19036,131600001.0
2005-08-25 14:08:00,1.19057,1.19095,1.19057,1.19088,142300002.0
2005-08-25 14:09:00,1.19086,1.19092,1.19086,1.19092,33599999.0
2005-08-25 14:10:00,1.19111,1.1912,1.19093,1.191,154299997.0
2005-08-25 14:11:00,1.19095,1.1913,1.19087,1.1913,84400001.0
2005-08-25 14:12:00,1.1914,1.19154,1.19132,1.19154,118600002.0
2005-08-25 14:13:00,1.19145,1.19145,1.1913,1.1913,3000000.0
2005-08-25 14:14:00,1.19116,1.19127,1.19116,1.19126,123600003.0
2005-08-25 14:15:00,1.19122,1.19138,1.19118,1.19118,59900000.0
2005-08-25 14:16:00,1.19113,1.19113,1.19107,1.19107,53900000.0
2005-08-25 14:17:00,1.19109,1.19114,1.19109,1.19113,67200000.0
2005-08-25 14:18:00,1.19125,1.1913,1.19125,1.1913,24000000.0
2005-08-25 14:19:00,1.19133,1.19133,1.19118,1.19125,43199999.0
2005-08-25 14:20:00,1.19124,1.19131,1.19119,1.19127,74499999.0
2005-08-25 14:21:00,1.19128,1.19144,1.19126,1.19142,78700000.0
2005-08-25 14:22:00,1.19127,1.19133,1.19127,1.19133,20700000.0
2005-08-25 14:23:00,1.19142,1.19145,1.19135,1.19135,95800001.0
2005-08-25 14:24:00,1.19134,1.19134,1.1912,1.19128,14700000.0
2005-08-25 14:25:00,1.19118,1.19118,1.1909,1.1909,89700001.0
2005-08-25 14:26:00,1.19079,1.19079,1.19051,1.19051,50600000.0
2005-08-25 14:27:00,1.19052,1.19062,1.19043,1.19043,107999999.0
2005-08-25 14:28:00,1.19042,1.19055,1.19042,1.19055,74400001.0
2005-08-25 14:29:00,1.19048,1.19051,1.18968,1.19014,64100000.0
2005-08-25 14:30:00,1.19026,1.19026,1.19002,1.19014,139700001.0
2005-08-25 14:31:00,1.19033,1.19047,1.19033,1.1904,82600000.0
2005-08-25 14:32:00,1.19031,1.19031,1.19016,1.1902,34400000.0
2005-08-25 14:33:00,1.19018,1.19028,1.19013,1.19013,113800000.0
2005-08-25 14:34:00,1.19008,1.19017,1.18999,1.19006,115600003.0
2005-08-25 14:35:00,1.19003,1.19004,1.18993,1.18993,21100000.0
2005-08-25 14:36:00,1.19005,1.19017,1.19002,1.19005,209499997.0
2005-08-25 14:37:00,1.18992,1.18992,1.18981,1.18982,11200000.0
2005-08-25 14:38:00,1.18977,1.18977,1.18955,1.18969,128900002.0
2005-08-25 14:39:00,1.18979,1.18981,1.18969,1.1897,102000000.0
2005-08-25 14:40:00,1.18968,1.18983,1.18964,1.18964,93600001.0
2005-08-25 14:41:00,1.1895,1.1896,1.1895,1.18957,30600000.0
2005-08-25 14:42:00,1.18948,1.18951,1.18942,1.18946,21500000.0
2005-08-25 14:43:00,1.18948,1.18979,1.18948,1.18979,99599999.0
2005-08-25 14:44:00,1.18982,1.18985,1.18972,1.18973,82700000.0
2005-08-25 14:45:00,1.18962,1.18962,1.18939,1.1895,83900000.0
2005-08-25 14:46:00,1.18957,1.18962,1.1895,1.18954,145900000.0
2005-08-25 14:47:00,1.18948,1.18957,1.18944,1.18957,128600002.0
2005-08-25 14:48:00,1.1895,1.18955,1.1895,1.18955,36000000.0
2005-08-25 14:49:00,1.18949,1.18949,1.18931,1.18931,89500001.0
2005-08-25 14:50:00,1.1894,1.1895,1.18932,1.18947,52699999.0
2005-08-25 14:51:00,1.18944,1.18955,1.18944,1.1895,75600000.0
2005-08-25 14:52:00,1.18953,1.18964,1.18945,1.18959,75300000.0
2005-08-25 14:53:00,1.18964,1.18974,1.18962,1.18962,98199999.0
2005-08-25 14:54:00,1.18948,1.18968,1.18948,1.18966,76400001.0
2005-08-25 14:55:00,1.18977,1.18992,1.18975,1.18992,142799999.0
2005-08-25 14:56:00,1.18988,1.19017,1.18988,1.18999,165100002.0
2005-08-25 14:57:00,1.1899,1.19005,1.1899,1.18997,105200000.0
2005-08-25 14:58:00,1.19002,1.19005,1.18997,1.18997,75000000.0
2005-08-25 14:59:00,1.19013,1.19021,1.1901,1.19013,123300002.0
2005-08-25 15:00:00,1.19007,1.19007,1.18996,1.18996,50300000.0
2005-08-25 15:01:00,1.1898,1.18995,1.1898,1.1899,64600001.0
2005-08-25 15:02:00,1.18992,1.18998,1.18987,1.18991,119500000.0
2005-08-25 15:03:00,1.18987,1.18996,1.18987,1.18989,69499998.0
2005-08-25 15:04:00,1.18982,1.18997,1.18982,1.18997,103899999.0
2005-08-25 15:05:00,1.19002,1.19008,1.18997,1.18998,131899999.0
2005-08-25 15:06:00,1.19002,1.19008,1.19001,1.19008,125399998.0
2005-08-25 15:07:00,1.19002,1.19004,1.18994,1.18994,110299999.0
2005-08-25 15:08:00,1.18989,1.19007,1.18989,1.18989,94299998.0
2005-08-25 15:09:00,1.18993,1.18997,1.18993,1.18997,33500000.0
2005-08-25 15:10:00,1.18998,1.19008,1.1899,1.19002,81599998.0
2005-08-25 15:11:00,1.19,1.19,1.18992,1.18997,115199999.0
2005-08-25 15:12:00,1.18997,1.18997,1.18983,1.18983,29000000.0
2005-08-25 15:13:00,1.18977,1.18988,1.18971,1.18981,87999999.0
2005-08-25 15:14:00,1.1898,1.18985,1.18975,1.18975,85200001.0
2005-08-25 15:15:00,1.18981,1.18981,1.1896,1.18966,51300001.0
2005-08-25 15:16:00,1.18978,1.18978,1.1897,1.18976,105400002.0
2005-08-25 15:17:00,1.18977,1.18978,1.18973,1.18973,61300000.0
2005-08-25 15:18:00,1.18965,1.18965,1.18942,1.18942,61900000.0
2005-08-25 15:19:00,1.18935,1.18945,1.18928,1.18928,132999997.0
2005-08-25 15:20:00,1.18927,1.18962,1.18927,1.18962,141100001.0
2005-08-25 15:21:00,1.18943,1.18947,1.18935,1.18935,156199999.0
2005-08-25 15:22:00,1.18932,1.18939,1.18929,1.18938,115600001.0
2005-08-25 15:23:00,1.18937,1.18954,1.18937,1.18947,93800002.0
2005-08-25 15:24:00,1.18957,1.18965,1.18953,1.18953,102400004.0
2005-08-25 15:25:00,1.18951,1.18951,1.18934,1.18934,89800000.0
2005-08-25 15:26:00,1.18942,1.18946,1.18917,1.18917,108200001.0
2005-08-25 15:27:00,1.18875,1.18875,1.18819,1.18826,93200001.0
2005-08-25 15:28:00,1.18841,1.18861,1.18841,1.1886,72100000.0
2005-08-25 15:29:00,1.18875,1.18886,1.18875,1.18885,84199999.0
2005-08-25 15:30:00,1.18881,1.18881,1.1886,1.18862,45800001.0
2005-08-25 15:31:00,1.18871,1.18884,1.18862,1.18884,83000001.0
2005-08-25 15:32:00,1.18893,1.18914,1.18892,1.18905,73800000.0
2005-08-25 15:33:00,1.18912,1.18912,1.18897,1.18907,128999999.0
2005-08-25 15:34:00,1.18931,1.18931,1.18911,1.18914,106900001.0
2005-08-25 15:35:00,1.18913,1.18924,1.1891,1.18912,139500002.0
2005-08-25 15:36:00,1.18915,1.18925,1.18911,1.18911,121199997.0
2005-08-25 15:37:00,1.18925,1.18929,1.1892,1.1892,106699999.0
2005-08-25 15:38:00,1.18923,1.18943,1.18923,1.18924,91900000.0
2005-08-25 15:39:00,1.1893,1.18933,1.18919,1.18922,70000000.0
2005-08-25 15:40:00,1.18925,1.18938,1.18925,1.18937,30100000.0
2005-08-25 15:41:00,1.18932,1.18945,1.18932,1.1894,54800000.0
2005-08-25 15:42:00,1.18942,1.18942,1.18933,1.18933,128999999.0
2005-08-25 15:43:00,1.18947,1.18947,1.18943,1.18943,16800000.0
2005-08-25 15:44:00,1.18946,1.18946,1.18944,1.18944,29700000.0
2005-08-25 15:45:00,1.18949,1.18951,1.18949,1.18951,14500000.0
2005-08-25 15:46:00,1.18942,1.18955,1.18942,1.1895,51800001.0
2005-08-25 15:47:00,1.18959,1.18984,1.18959,1.18984,57900000.0
2005-08-25 15:48:00,1.19007,1.1902,1.19006,1.19006,79900001.0
2005-08-25 15:49:00,1.19007,1.19007,1.18991,1.18998,113600000.0
2005-08-25 15:50:00,1.19005,1.19005,1.19005,1.19005,10400000.0
2005-08-25 15:51:00,1.19008,1.19023,1.19002,1.19023,37500000.0
2005-08-25 15:52:00,1.19027,1.19034,1.19017,1.19017,100800000.0
2005-08-25 15:53:00,1.19022,1.19022,1.19002,1.19003,47800001.0
2005-08-25 15:54:00,1.19008,1.19011,1.19003,1.19011,61600000.0
2005-08-25 15:55:00,1.19001,1.19004,1.19001,1.19004,16000000.0
2005-08-25 15:56:00,1.18997,1.18998,1.18994,1.18998,68400001.0
2005-08-25 15:57:00,1.19005,1.1902,1.19005,1.19019,89700000.0
2005-08-25 15:58:00,1.1902,1.19023,1.19012,1.19012,119100003.0
2005-08-25 15:59:00,1.19012,1.19015,1.18998,1.18998,91600002.0
2005-08-25 16:00:00,1.19003,1.19003,1.18985,1.18996,65900000.0
2005-08-25 16:01:00,1.19007,1.19022,1.19007,1.1902,92800000.0
2005-08-25 16:02:00,1.19019,1.19024,1.1901,1.1902,204900004.0
2005-08-25 16:03:00,1.19016,1.19016,1.18997,1.19001,84400000.0
2005-08-25 16:04:00,1.19002,1.19002,1.18976,1.18977,100899999.0
2005-08-25 16:05:00,1.18968,1.18968,1.18956,1.18959,64600001.0
2005-08-25 16:06:00,1.18967,1.18978,1.18967,1.1897,150900001.0
2005-08-25 16:07:00,1.18965,1.18965,1.18935,1.18935,89500002.0
2005-08-25 16:08:00,1.18927,1.18927,1.18894,1.18905,177400000.0
2005-08-25 16:09:00,1.1891,1.1893,1.1891,1.1893,20400000.0
2005-08-25 16:10:00,1.18944,1.1895,1.18935,1.1895,93899999.0
2005-08-25 16:11:00,1.18953,1.18979,1.18947,1.18979,26800000.0
2005-08-25 16:12:00,1.18977,1.18977,1.18952,1.18968,60500001.0
2005-08-25 16:13:00,1.18994,1.19023,1.18994,1.19023,54200002.0
2005-08-25 16:14:00,1.19028,1.19034,1.1901,1.19034,217900002.0
2005-08-25 16:15:00,1.19035,1.19054,1.19035,1.1905,48599999.0
2005-08-25 16:16:00,1.19055,1.19055,1.19044,1.19049,79400000.0
2005-08-25 16:17:00,1.19036,1.19036,1.19004,1.19004,66300001.0
2005-08-25 16:18:00,1.19013,1.19018,1.19007,1.19015,53500000.0
2005-08-25 16:19:00,1.19023,1.19036,1.19023,1.19036,20000000.0
2005-08-25 16:20:00,1.19047,1.19057,1.19047,1.19057,34400000.0
2005-08-25 16:21:00,1.19053,1.19067,1.19035,1.19035,100200000.0
2005-08-25 16:22:00,1.19049,1.19066,1.19045,1.1906,107399998.0
2005-08-25 16:23:00,1.19062,1.19062,1.19028,1.19028,109900001.0
2005-08-25 16:24:00,1.19032,1.19039,1.19024,1.1903,103600002.0
2005-08-25 16:25:00,1.19033,1.19048,1.19033,1.19048,87400001.0
2005-08-25 16:26:00,1.19051,1.19077,1.19051,1.19077,210799998.0
2005-08-25 16:27:00,1.19075,1.19075,1.19056,1.19058,55800000.0
2005-08-25 16:28:00,1.19038,1.19038,1.1901,1.19014,73800002.0
2005-08-25 16:29:00,1.1901,1.19019,1.19009,1.19019,85800000.0
2005-08-25 16:30:00,1.19,1.19017,1.18995,1.19003,143900000.0
2005-08-25 16:31:00,1.18993,1.1901,1.18991,1.19008,93000001.0
2005-08-25 16:32:00,1.19013,1.19032,1.19013,1.1902,127300000.0
2005-08-25 16:33:00,1.19045,1.19064,1.19037,1.19037,95299999.0
2005-08-25 16:34:00,1.19017,1.19053,1.19017,1.1904,87700000.0
2005-08-25 16:35:00,1.19047,1.19047,1.19042,1.19042,70500000.0
2005-08-25 16:36:00,1.19031,1.19031,1.19026,1.19026,61000000.0
2005-08-25 16:37:00,1.19026,1.19026,1.19012,1.19012,28200000.0
2005-08-25 16:38:00,1.19007,1.1901,1.18994,1.18994,135600001.0
2005-08-25 16:39:00,1.18998,1.19012,1.18998,1.19012,33600000.0
2005-08-25 16:40:00,1.19007,1.19013,1.19007,1.19013,39800000.0
2005-08-25 16:41:00,1.18997,1.18997,1.1899,1.18995,47899998.0
2005-08-25 16:42:00,1.19011,1.19011,1.19004,1.19004,9400000.0
2005-08-25 16:43:00,1.18999,1.1901,1.18988,1.19008,87000001.0
2005-08-25 16:44:00,1.19012,1.19019,1.19003,1.19012,63300000.0
2005-08-25 16:45:00,1.19014,1.19014,1.18994,1.18998,110900001.0
2005-08-25 16:46:00,1.18992,1.18992,1.18952,1.18952,133600003.0
2005-08-25 16:47:00,1.18947,1.18947,1.18935,1.18946,66000000.0
2005-08-25 16:48:00,1.18942,1.18942,1.18912,1.18915,87000001.0
2005-08-25 16:49:00,1.18908,1.18937,1.18908,1.18932,123500002.0
2005-08-25 16:50:00,1.18933,1.18954,1.18933,1.18948,224300005.0
2005-08-25 16:51:00,1.18955,1.18957,1.18945,1.18948,138100001.0
2005-08-25 16:52:00,1.18947,1.18958,1.1894,1.18954,73600001.0
2005-08-25 16:53:00,1.1895,1.1895,1.18942,1.18942,55900000.0
2005-08-25 16:54:00,1.18945,1.18948,1.18943,1.18943,101700000.0
2005-08-25 16:55:00,1.18947,1.18958,1.18932,1.18936,171899999.0
2005-08-25 16:56:00,1.18945,1.18947,1.18944,1.18944,33500001.0
2005-08-25 16:57:00,1.18943,1.18946,1.18929,1.18929,95200002.0
2005-08-25 16:58:00,1.18917,1.18923,1.18894,1.189,67400000.0
2005-08-25 16:59:00,1.18873,1.18873,1.18831,1.18838,123599998.0
2005-08-25 17:00:00,1.18762,1.18831,1.18754,1.18831,118399999.0
2005-08-25 17:01:00,1.18858,1.18897,1.18854,1.18893,142599999.0
2005-08-25 17:02:00,1.18902,1.18909,1.18879,1.18881,107100001.0
2005-08-25 17:03:00,1.18901,1.1891,1.18898,1.18898,133799998.0
2005-08-25 17:04:00,1.18887,1.18906,1.18885,1.18905,134400001.0
2005-08-25 17:05:00,1.18898,1.18898,1.18875,1.18889,66800001.0
2005-08-25 17:06:00,1.18905,1.18915,1.1888,1.18915,94399999.0
2005-08-25 17:07:00,1.18965,1.18967,1.18965,1.18967,21700001.0
2005-08-25 17:08:00,1.19003,1.19031,1.18998,1.19018,53600000.0
2005-08-25 17:09:00,1.19003,1.19003,1.18908,1.18951,138399998.0
2005-08-25 17:10:00,1.18954,1.18973,1.18913,1.18913,149900000.0
2005-08-25 17:11:00,1.189,1.18921,1.189,1.18914,84599999.0
2005-08-25 17:12:00,1.189,1.189,1.18866,1.18875,52000002.0
2005-08-25 17:13:00,1.18878,1.18885,1.18868,1.18885,103999998.0
2005-08-25 17:14:00,1.18883,1.18883,1.1886,1.18868,186300001.0
2005-08-25 17:15:00,1.18856,1.18856,1.18824,1.18824,96400001.0
2005-08-25 17:16:00,1.18845,1.18886,1.18845,1.18876,74800000.0
2005-08-25 17:17:00,1.18884,1.18897,1.18854,1.18854,152900001.0
2005-08-25 17:18:00,1.18847,1.18848,1.18847,1.18848,28700000.0
2005-08-25 17:19:00,1.18869,1.18869,1.18864,1.18864,30300001.0
2005-08-25 17:20:00,1.1887,1.18882,1.18869,1.18879,92599998.0
2005-08-25 17:21:00,1.18899,1.18924,1.18899,1.18921,50300000.0
2005-08-25 17:22:00,1.189,1.189,1.18881,1.18883,72199997.0
2005-08-25 17:23:00,1.1888,1.1888,1.18849,1.18849,76400000.0
2005-08-25 17:24:00,1.1886,1.18864,1.18852,1.18852,105400000.0
2005-08-25 17:25:00,1.18843,1.18858,1.18842,1.18858,107699998.0
2005-08-25 17:26:00,1.18864,1.18878,1.18863,1.18874,150800000.0
2005-08-25 17:27:00,1.18878,1.18902,1.18878,1.18883,99500001.0
2005-08-25 17:28:00,1.18879,1.18879,1.18856,1.18856,108300000.0
2005-08-25 17:29:00,1.1886,1.18877,1.18857,1.18877,102700000.0
2005-08-25 17:30:00,1.18882,1.18903,1.18882,1.18897,25100000.0
2005-08-25 17:31:00,1.18905,1.18925,1.18905,1.18924,72100001.0
2005-08-25 17:32:00,1.18915,1.18921,1.18891,1.18921,60000001.0
2005-08-25 17:33:00,1.18937,1.18945,1.18916,1.1894,140999998.0
2005-08-25 17:34:00,1.18938,1.18945,1.1893,1.18945,111899999.0
2005-08-25 17:35:00,1.18933,1.18933,1.18852,1.18853,112500000.0
2005-08-25 17:36:00,1.18859,1.18876,1.18859,1.18867,62400001.0
2005-08-25 17:37:00,1.18851,1.18851,1.18827,1.18827,46100000.0
2005-08-25 17:38:00,1.18837,1.1885,1.18827,1.18827,89799998.0
2005-08-25 17:39:00,1.18828,1.18836,1.18823,1.18836,28400000.0
2005-08-25 17:40:00,1.18847,1.18853,1.18843,1.18853,94100003.0
2005-08-25 17:41:00,1.18862,1.18868,1.18862,1.18868,37600000.0
2005-08-25 17:42:00,1.1886,1.1886,1.1886,1.1886,19800000.0
2005-08-25 17:43:00,1.18852,1.1886,1.1885,1.1886,80800002.0
2005-08-25 17:44:00,1.18857,1.18864,1.18855,1.1886,149599996.0
2005-08-25 17:45:00,1.18857,1.18865,1.18843,1.18865,77000001.0
2005-08-25 17:46:00,1.18898,1.18916,1.18898,1.18916,87299997.0
2005-08-25 17:47:00,1.1893,1.18947,1.1893,1.18947,14500000.0
2005-08-25 17:48:00,1.18953,1.18953,1.18938,1.18945,55000000.0
2005-08-25 17:49:00,1.18944,1.18944,1.18922,1.18922,101099999.0
2005-08-25 17:50:00,1.18906,1.18906,1.18869,1.1888,102600000.0
2005-08-25 17:51:00,1.18893,1.18893,1.18888,1.18888,11900000.0
2005-08-25 17:52:00,1.18901,1.18901,1.18894,1.18894,32500001.0
2005-08-25 17:53:00,1.18875,1.18887,1.18868,1.18868,83600001.0
2005-08-25 17:54:00,1.18868,1.18896,1.18862,1.18896,128900004.0
2005-08-25 17:55:00,1.18875,1.18875,1.18839,1.18857,124200000.0
2005-08-25 17:56:00,1.18855,1.18861,1.18847,1.18861,94500000.0
2005-08-25 17:57:00,1.18868,1.18879,1.18865,1.18879,97400000.0
2005-08-25 17:58:00,1.1887,1.18894,1.18866,1.18894,91200000.0
2005-08-25 17:59:00,1.18893,1.18904,1.18892,1.18904,92800003.0
2005-08-25 18:00:00,1.18903,1.18903,1.18902,1.18902,55500000.0
2005-08-25 18:01:00,1.18892,1.1891,1.18892,1.18901,672200003.0
2005-08-25 18:02:00,1.18908,1.18908,1.18891,1.18891,765899993.0
2005-08-25 18:03:00,1.18888,1.18902,1.18886,1.18897,818400001.0
2005-08-25 18:04:00,1.18904,1.1895,1.18899,1.18922,918700008.0
2005-08-25 18:05:00,1.18922,1.18947,1.18918,1.18947,840499999.0
2005-08-25 18:06:00,1.18952,1.18964,1.18945,1.18954,524800001.0
2005-08-25 18:07:00,1.18948,1.18955,1.18936,1.18942,1085700003.0
2005-08-25 18:08:00,1.1893,1.18946,1.18927,1.18932,1193400004.0
2005-08-25 18:09:00,1.18933,1.1894,1.18924,1.18924,450200002.0
2005-08-25 18:10:00,1.18932,1.18946,1.18928,1.18936,577000000.0
2005-08-25 18:11:00,1.18947,1.18953,1.18935,1.18953,972599997.0
2005-08-25 18:12:00,1.18958,1.18961,1.18948,1.18948,68800000.0
2005-08-25 18:13:00,1.18951,1.18962,1.18947,1.18962,383400001.0
2005-08-25 18:14:00,1.18967,1.1897,1.18961,1.1897,437200002.0
2005-08-25 18:15:00,1.18962,1.18971,1.18953,1.18954,749900006.0
2005-08-25 18:16:00,1.1896,1.19005,1.1896,1.18997,367899999.0
2005-08-25 18:17:00,1.19002,1.19017,1.18991,1.19011,1150600008.0
2005-08-25 18:18:00,1.19013,1.19032,1.19013,1.19025,548500006.0
2005-08-25 18:19:00,1.19042,1.19087,1.19042,1.19087,86500000.0
2005-08-25 18:20:00,1.19095,1.19109,1.1907,1.19086,645900001.0
2005-08-25 18:21:00,1.19088,1.19089,1.19079,1.19085,173899997.0
2005-08-25 18:22:00,1.1909,1.19116,1.19078,1.19089,258000002.0
2005-08-25 18:23:00,1.19082,1.19082,1.19058,1.19062,437399999.0
2005-08-25 18:24:00,1.19066,1.19069,1.19042,1.19051,598199999.0
2005-08-25 18:25:00,1.19046,1.19051,1.18986,1.18993,393900001.0
2005-08-25 18:26:00,1.18998,1.19004,1.18964,1.18964,824000006.0
2005-08-25 18:27:00,1.18955,1.18958,1.18915,1.18924,636899997.0
2005-08-25 18:28:00,1.18924,1.18924,1.18905,1.18906,561700000.0
2005-08-25 18:29:00,1.18905,1.18945,1.18905,1.18945,343100001.0
2005-08-25 18:30:00,1.18941,1.18941,1.18883,1.18893,830500005.0
2005-08-25 18:31:00,1.18895,1.18895,1.18843,1.18843,466399997.0
2005-08-25 18:32:00,1.1885,1.18884,1.1885,1.18879,275900003.0
2005-08-25 18:33:00,1.18878,1.18882,1.18865,1.18882,429300002.0
2005-08-25 18:34:00,1.18885,1.18895,1.18885,1.18886,303300000.0
2005-08-25 18:35:00,1.18885,1.18885,1.18875,1.1888,416199998.0
2005-08-25 18:36:00,1.18877,1.18884,1.18848,1.18848,408999998.0
2005-08-25 18:37:00,1.18828,1.18839,1.18802,1.18802,176199998.0
2005-08-25 18:38:00,1.18803,1.18825,1.18803,1.1881,326700003.0
2005-08-25 18:39:00,1.18825,1.18853,1.18825,1.18841,252400000.0
2005-08-25 18:40:00,1.18837,1.18877,1.18837,1.18871,918190007.0
2005-08-25 18:41:00,1.1887,1.1888,1.18857,1.18857,314100002.0
2005-08-25 18:42:00,1.18857,1.18864,1.18825,1.1884,549899999.0
2005-08-25 18:43:00,1.18833,1.18833,1.18801,1.18801,438000002.0
2005-08-25 18:44:00,1.18801,1.18819,1.18797,1.18802,307300000.0
2005-08-25 18:45:00,1.18805,1.18805,1.18795,1.18797,355599998.0
2005-08-25 18:46:00,1.18791,1.18802,1.18742,1.18761,329799999.0
2005-08-25 18:47:00,1.18769,1.18781,1.18769,1.18781,25600000.0
2005-08-25 18:48:00,1.18787,1.18787,1.18769,1.18784,145800002.0
2005-08-25 18:49:00,1.18787,1.1879,1.18785,1.1879,104800000.0
2005-08-25 18:50:00,1.18793,1.18818,1.18793,1.18816,165599999.0
2005-08-25 18:51:00,1.18821,1.18836,1.18815,1.18835,118499998.0
2005-08-25 18:52:00,1.18831,1.18844,1.18831,1.1884,94800000.0
2005-08-25 18:53:00,1.18838,1.18843,1.18828,1.18835,580300005.0
2005-08-25 18:54:00,1.18836,1.18843,1.18835,1.18837,149100001.0
2005-08-25 18:55:00,1.18835,1.18844,1.18835,1.18844,399000001.0
2005-08-25 18:56:00,1.18847,1.18847,1.18837,1.18837,171200002.0
2005-08-25 18:57:00,1.1884,1.18845,1.1884,1.18843,336600002.0
2005-08-25 18:58:00,1.18849,1.18852,1.18846,1.18848,54900000.0
2005-08-25 18:59:00,1.1885,1.18855,1.18843,1.18843,621500000.0
2005-08-25 19:00:00,1.18845,1.1885,1.18843,1.1885,286000001.0
2005-08-25 19:01:00,1.18845,1.1885,1.18845,1.1885,59700000.0
2005-08-25 19:02:00,1.1885,1.1885,1.18845,1.1885,309700002.0
2005-08-25 19:03:00,1.18853,1.18872,1.18853,1.18856,467899997.0
2005-08-25 19:04:00,1.18858,1.18859,1.18845,1.18845,264999994.0
2005-08-25 19:05:00,1.18848,1.18863,1.18848,1.18857,265500001.0
2005-08-25 19:06:00,1.18866,1.18875,1.18862,1.18874,391400001.0
2005-08-25 19:07:00,1.1888,1.18885,1.1888,1.18885,132699996.0
2005-08-25 19:08:00,1.18887,1.189,1.18885,1.18893,671700005.0
2005-08-25 19:09:00,1.18897,1.18931,1.18897,1.1893,603699998.0
2005-08-25 19:10:00,1.18933,1.18933,1.18897,1.18897,80700000.0
2005-08-25 19:11:00,1.18909,1.18943,1.18909,1.18943,448399999.0
2005-08-25 19:12:00,1.18947,1.18952,1.18942,1.18945,165300000.0
2005-08-25 19:13:00,1.18947,1.18957,1.18946,1.18946,118800002.0
2005-08-25 19:14:00,1.18938,1.18972,1.18906,1.18927,323200002.0
2005-08-25 19:15:00,1.18957,1.18957,1.18934,1.18934,428599997.0
2005-08-25 19:16:00,1.18929,1.18929,1.18922,1.18922,333599999.0
2005-08-25 19:17:00,1.18915,1.18915,1.18866,1.18897,372499997.0
2005-08-25 19:18:00,1.18887,1.18887,1.18856,1.18858,516300000.0
2005-08-25 19:19:00,1.18843,1.18853,1.18843,1.1885,133699998.0
2005-08-25 19:20:00,1.18853,1.18858,1.18852,1.18855,191400000.0
2005-08-25 19:21:00,1.18862,1.18869,1.18862,1.18867,153300001.0
2005-08-25 19:22:00,1.18867,1.18868,1.18855,1.18868,209800002.0
2005-08-25 19:23:00,1.18872,1.18886,1.18872,1.18883,64700000.0
2005-08-25 19:24:00,1.1888,1.18886,1.18877,1.18877,78200001.0
2005-08-25 19:25:00,1.18878,1.18878,1.18871,1.18871,47100000.0
2005-08-25 19:26:00,1.18874,1.18874,1.18871,1.18871,40200000.0
2005-08-25 19:27:00,1.1888,1.18883,1.18873,1.18875,388799996.0
2005-08-25 19:28:00,1.18876,1.18877,1.18861,1.18877,207500000.0
2005-08-25 19:29:00,1.18878,1.1891,1.18878,1.18905,154499999.0
2005-08-25 19:30:00,1.18915,1.18915,1.18905,1.1891,127199999.0
2005-08-25 19:31:00,1.18921,1.18939,1.18921,1.18932,83299998.0
2005-08-25 19:32:00,1.18935,1.18935,1.18935,1.18935,800000.0
2005-08-25 19:33:00,1.18924,1.18929,1.18917,1.18917,322100003.0
2005-08-25 19:34:00,1.18902,1.18902,1.18885,1.18894,48500000.0
2005-08-25 19:35:00,1.18909,1.18917,1.18899,1.18902,143099999.0
2005-08-25 19:36:00,1.18897,1.18897,1.18885,1.18885,172699997.0
2005-08-25 19:37:00,1.18895,1.18935,1.18895,1.18935,507899997.0
2005-08-25 19:38:00,1.1894,1.18949,1.1894,1.18945,162000000.0
2005-08-25 19:39:00,1.18945,1.18956,1.1894,1.18948,340799999.0
2005-08-25 19:40:00,1.18945,1.18945,1.1894,1.18945,284299999.0
2005-08-25 19:41:00,1.1893,1.1893,1.18921,1.18921,239700001.0
2005-08-25 19:42:00,1.1892,1.1893,1.1892,1.1893,216600003.0
2005-08-25 19:43:00,1.18938,1.18938,1.1893,1.1893,231300003.0
2005-08-25 19:44:00,1.18928,1.18928,1.18924,1.18925,91699998.0
2005-08-25 19:45:00,1.18929,1.18929,1.18917,1.18917,88699999.0
2005-08-25 19:46:00,1.18922,1.18928,1.18921,1.18928,52200000.0
2005-08-25 19:47:00,1.1893,1.1893,1.1893,1.1893,25500001.0
2005-08-25 19:48:00,1.1893,1.1893,1.1893,1.1893,72800004.0
2005-08-25 19:49:00,1.18929,1.1893,1.1892,1.1892,80999999.0
2005-08-25 19:50:00,1.18923,1.18938,1.18923,1.18938,109200000.0
2005-08-25 19:51:00,1.18937,1.1894,1.18937,1.1894,8800000.0
2005-08-25 19:52:00,1.18947,1.18974,1.18947,1.18954,131400000.0
2005-08-25 19:53:00,1.1895,1.1895,1.18943,1.18949,153500003.0
2005-08-25 19:54:00,1.1895,1.1895,1.1895,1.1895,31900000.0
2005-08-25 19:55:00,1.18951,1.18953,1.1893,1.1893,98600001.0
2005-08-25 19:56:00,1.18923,1.18931,1.18908,1.18931,226400000.0
2005-08-25 19:57:00,1.18932,1.18934,1.18923,1.18923,181299998.0
2005-08-25 19:58:00,1.18924,1.18938,1.18924,1.18938,114199999.0
2005-08-25 19:59:00,1.18943,1.18954,1.18943,1.18952,172000000.0
2005-08-25 20:00:00,1.18958,1.18966,1.18955,1.18966,33600000.0
2005-08-25 20:01:00,1.1898,1.18981,1.18963,1.18963,58499999.0
2005-08-25 20:02:00,1.18972,1.18977,1.18963,1.18964,96099999.0
2005-08-25 20:03:00,1.18964,1.18975,1.18957,1.18959,373600003.0
2005-08-25 20:04:00,1.18943,1.18951,1.18926,1.18937,163300002.0
2005-08-25 20:05:00,1.18952,1.18954,1.18913,1.18913,106199997.0
2005-08-25 20:06:00,1.18929,1.18985,1.18929,1.18985,72100000.0
2005-08-25 20:07:00,1.1899,1.18995,1.18985,1.1899,161000002.0
2005-08-25 20:08:00,1.18991,1.19002,1.18984,1.19002,190099998.0
2005-08-25 20:09:00,1.19,1.19005,1.18994,1.18996,282600000.0
2005-08-25 20:10:00,1.1899,1.18993,1.18985,1.1899,144600003.0
2005-08-25 20:11:00,1.18991,1.18998,1.18991,1.18998,129900000.0
2005-08-25 20:12:00,1.18998,1.19,1.18986,1.18999,627200002.0
2005-08-25 20:13:00,1.19,1.19,1.1899,1.18991,116399999.0
2005-08-25 20:14:00,1.18982,1.18987,1.18973,1.18973,80400000.0
2005-08-25 20:15:00,1.18977,1.18987,1.18974,1.18978,455700002.0
2005-08-25 20:16:00,1.1898,1.18985,1.18975,1.18978,633099998.0
2005-08-25 20:17:00,1.18978,1.18987,1.18973,1.18985,332599997.0
2005-08-25 20:18:00,1.18987,1.18987,1.18982,1.18982,226700001.0
2005-08-25 20:19:00,1.1898,1.18991,1.18979,1.18991,89100001.0
2005-08-25 20:20:00,1.18995,1.19026,1.18995,1.19026,350000002.0
2005-08-25 20:21:00,1.1903,1.19035,1.19025,1.19028,337100001.0
2005-08-25 20:22:00,1.19029,1.19029,1.1899,1.19005,370700000.0
2005-08-25 20:23:00,1.18993,1.19005,1.18988,1.18997,363800001.0
2005-08-25 20:24:00,1.19,1.19,1.18995,1.18995,337999999.0
2005-08-25 20:25:00,1.19,1.19,1.18995,1.18995,213500000.0
2005-08-25 20:26:00,1.18998,1.19002,1.18997,1.19001,166900000.0
2005-08-25 20:27:00,1.19001,1.19018,1.19001,1.1901,219199999.0
2005-08-25 20:28:00,1.19017,1.19025,1.19015,1.1902,885000002.0
2005-08-25 20:29:00,1.19016,1.19028,1.19015,1.19017,505500001.0
2005-08-25 20:30:00,1.19021,1.1903,1.19015,1.1903,275799999.0
2005-08-25 20:31:00,1.19035,1.19035,1.19025,1.19025,401399999.0
2005-08-25 20:32:00,1.19023,1.19031,1.19016,1.19028,412100001.0
2005-08-25 20:33:00,1.19024,1.19029,1.19019,1.19019,355400000.0
2005-08-25 20:34:00,1.19024,1.19027,1.19016,1.19016,86600002.0
2005-08-25 20:35:00,1.19014,1.19014,1.18999,1.19008,193100001.0
2005-08-25 20:36:00,1.19008,1.19008,1.18991,1.19008,397500006.0
2005-08-25 20:37:00,1.19008,1.19008,1.18994,1.18995,168299997.0
2005-08-25 20:38:00,1.18993,1.18997,1.18984,1.18997,277700003.0
2005-08-25 20:39:00,1.18999,1.19003,1.18992,1.18997,372099998.0
2005-08-25 20:40:00,1.18995,1.18998,1.18982,1.18985,296800003.0
2005-08-25 20:41:00,1.18988,1.18988,1.18976,1.18982,551900001.0
2005-08-25 20:42:00,1.18982,1.18989,1.18978,1.18985,461000004.0
2005-08-25 20:43:00,1.18987,1.18992,1.18982,1.18988,262800003.0
2005-08-25 20:44:00,1.1899,1.18998,1.18983,1.18995,77699999.0
2005-08-25 20:45:00,1.18996,1.19001,1.1899,1.18993,301199999.0
2005-08-25 20:46:00,1.18995,1.19005,1.18995,1.19005,210400001.0
2005-08-25 20:47:00,1.19005,1.19008,1.18994,1.19001,270299999.0
2005-08-25 20:48:00,1.19005,1.19005,1.19,1.19005,87499999.0
2005-08-25 20:49:00,1.19003,1.19003,1.18987,1.19003,298199999.0
2005-08-25 20:50:00,1.19,1.19,1.19,1.19,197200006.0
2005-08-25 20:51:00,1.19003,1.19003,1.18995,1.19003,136500002.0
2005-08-25 20:52:00,1.19009,1.19031,1.19009,1.19031,24600000.0
2005-08-25 20:53:00,1.1901,1.19018,1.18997,1.18997,255200001.0
2005-08-25 20:54:00,1.19003,1.19012,1.18997,1.18997,524400003.0
2005-08-25 20:55:00,1.19005,1.19018,1.19005,1.19018,194599998.0
2005-08-25 20:56:00,1.19019,1.19019,1.19001,1.19013,454800002.0
2005-08-25 20:57:00,1.19018,1.19022,1.19015,1.19022,341200002.0
2005-08-25 20:58:00,1.19022,1.19027,1.1902,1.19022,293899999.0
2005-08-25 20:59:00,1.19017,1.19031,1.19014,1.19025,285200004.0
2005-08-25 21:00:00,1.19025,1.19032,1.19013,1.19028,1019400005.0
2005-08-25 21:01:00,1.19026,1.1905,1.1902,1.19047,611399996.0
2005-08-25 21:02:00,1.19045,1.1905,1.19036,1.19036,184500000.0
2005-08-25 21:03:00,1.19045,1.19045,1.1903,1.19035,567000009.0
2005-08-25 21:04:00,1.19038,1.19045,1.19032,1.19045,640400004.0
2005-08-25 21:05:00,1.19041,1.19041,1.19018,1.19037,942600000.0
2005-08-25 21:06:00,1.1905,1.1905,1.19046,1.19048,80100002.0
2005-08-25 21:07:00,1.19046,1.19046,1.19031,1.19033,679399996.0
2005-08-25 21:08:00,1.19034,1.19045,1.19032,1.19045,190700000.0
2005-08-25 21:09:00,1.19037,1.19047,1.19037,1.19045,101200001.0
2005-08-25 21:10:00,1.19048,1.19055,1.19043,1.19043,467200003.0
2005-08-25 21:11:00,1.19043,1.19051,1.19038,1.19046,422900001.0
2005-08-25 21:12:00,1.19047,1.19048,1.19037,1.19037,356000003.0
2005-08-25 21:13:00,1.19038,1.19056,1.19038,1.1905,474399999.0
2005-08-25 21:14:00,1.19058,1.19058,1.19046,1.19048,238200003.0
2005-08-25 21:15:00,1.19053,1.19075,1.19053,1.19069,80600001.0
2005-08-25 21:16:00,1.19061,1.19065,1.19039,1.19056,148199999.0
2005-08-25 21:17:00,1.19065,1.19065,1.1906,1.19065,49900001.0
2005-08-25 21:18:00,1.19075,1.19089,1.19075,1.19082,41500000.0
2005-08-25 21:19:00,1.19076,1.19076,1.19046,1.19063,89700000.0
2005-08-25 21:20:00,1.19067,1.19073,1.19067,1.19073,25800000.0
2005-08-25 21:21:00,1.1909,1.19097,1.1909,1.19096,27400000.0
2005-08-25 21:22:00,1.19097,1.19121,1.19097,1.19116,78500001.0
2005-08-25 21:23:00,1.19118,1.19146,1.1911,1.19146,77200000.0
2005-08-25 21:24:00,1.19128,1.19128,1.19107,1.19107,55700000.0
2005-08-25 21:25:00,1.19108,1.19126,1.19106,1.19126,46999999.0
2005-08-25 21:26:00,1.19132,1.19138,1.19132,1.19138,138900001.0
2005-08-25 21:27:00,1.19138,1.19138,1.19114,1.1912,223100002.0
2005-08-25 21:28:00,1.19123,1.19136,1.19123,1.19136,290600005.0
2005-08-25 21:29:00,1.19138,1.19138,1.19125,1.19133,150200003.0
2005-08-25 21:30:00,1.19135,1.19135,1.1912,1.19129,98699999.0
2005-08-25 21:31:00,1.19131,1.19139,1.19131,1.19139,48100000.0
2005-08-25 21:32:00,1.19142,1.19149,1.19138,1.19143,224799999.0
2005-08-25 21:33:00,1.1915,1.19167,1.19146,1.19163,165499998.0
2005-08-25 21:34:00,1.19172,1.19174,1.19159,1.19166,93700002.0
2005-08-25 21:35:00,1.19175,1.19185,1.19175,1.19181,35900000.0
2005-08-25 21:36:00,1.19173,1.19173,1.19164,1.19164,40800000.0
2005-08-25 21:37:00,1.1918,1.1918,1.19176,1.1918,64099999.0
2005-08-25 21:38:00,1.19187,1.19218,1.19187,1.19218,151199999.0
2005-08-25 21:39:00,1.19225,1.19257,1.19225,1.19257,296700000.0
2005-08-25 21:40:00,1.19258,1.19268,1.19221,1.19227,248800002.0
2005-08-25 21:41:00,1.19233,1.19236,1.19223,1.19231,75200000.0
2005-08-25 21:42:00,1.19231,1.1924,1.19223,1.1923,90399998.0
2005-08-25 21:43:00,1.1923,1.19233,1.19207,1.19207,103800001.0
2005-08-25 21:44:00,1.19209,1.19221,1.19209,1.19214,80700000.0
2005-08-25 21:45:00,1.19207,1.19207,1.19193,1.19193,178800004.0
2005-08-25 21:46:00,1.1919,1.19198,1.19185,1.19187,232300001.0
2005-08-25 21:47:00,1.19184,1.19189,1.19179,1.19179,201600000.0
2005-08-25 21:48:00,1.19182,1.19189,1.19182,1.19188,97900001.0
2005-08-25 21:49:00,1.19184,1.19191,1.19181,1.19181,28900000.0
2005-08-25 21:50:00,1.19182,1.19188,1.19179,1.19188,92900000.0
2005-08-25 21:51:00,1.19181,1.19182,1.19173,1.19173,81199999.0
2005-08-25 21:52:00,1.19173,1.19188,1.19173,1.19188,124300003.0
2005-08-25 21:53:00,1.19192,1.19207,1.19192,1.19207,119200001.0
2005-08-25 21:54:00,1.19207,1.19208,1.19197,1.19202,154800001.0
2005-08-25 21:55:00,1.19208,1.19208,1.19202,1.19207,48800001.0
2005-08-25 21:56:00,1.19209,1.19213,1.19199,1.19201,47300000.0
2005-08-25 21:57:00,1.19216,1.19237,1.19209,1.19237,107600000.0
2005-08-25 21:58:00,1.19233,1.19249,1.19233,1.19248,133199997.0
2005-08-25 21:59:00,1.1924,1.19247,1.19234,1.19235,96600000.0
2005-08-25 22:00:00,1.19233,1.19238,1.19224,1.19224,165999999.0
2005-08-25 22:01:00,1.19225,1.19233,1.19222,1.19222,123500000.0
2005-08-25 22:02:00,1.19212,1.19221,1.19206,1.19206,377989999.0
2005-08-25 22:03:00,1.19205,1.1921,1.19205,1.1921,187299999.0
2005-08-25 22:04:00,1.19219,1.19229,1.19211,1.19213,108700002.0
2005-08-25 22:05:00,1.19212,1.1922,1.19208,1.19208,138200000.0
2005-08-25 22:06:00,1.19205,1.19222,1.19203,1.19203,183400000.0
2005-08-25 22:07:00,1.19208,1.19208,1.19203,1.19208,73399999.0
2005-08-25 22:08:00,1.19205,1.19214,1.19201,1.19201,117399999.0
2005-08-25 22:09:00,1.19196,1.19207,1.19196,1.19204,192799997.0
2005-08-25 22:10:00,1.1923,1.1923,1.19195,1.19195,43800001.0
2005-08-25 22:11:00,1.19193,1.19207,1.19193,1.19207,64699999.0
2005-08-25 22:12:00,1.19213,1.19218,1.19213,1.19218,118100002.0
2005-08-25 22:13:00,1.19226,1.19232,1.19222,1.19222,99199998.0
2005-08-25 22:14:00,1.19227,1.19232,1.19223,1.19231,96799999.0
2005-08-25 22:15:00,1.19235,1.19235,1.19223,1.19225,166299997.0
2005-08-25 22:16:00,1.19223,1.19223,1.19218,1.19219,208100004.0
2005-08-25 22:17:00,1.1921,1.19222,1.19206,1.19222,81200000.0
2005-08-25 22:18:00,1.19225,1.19225,1.1922,1.1922,46500000.0
2005-08-25 22:19:00,1.19215,1.19225,1.19215,1.1922,74100001.0
2005-08-25 22:20:00,1.1921,1.1921,1.19189,1.19194,70400001.0
2005-08-25 22:21:00,1.19195,1.19195,1.19185,1.19185,231200005.0
2005-08-25 22:22:00,1.19179,1.19179,1.19137,1.19137,169800000.0
2005-08-25 22:23:00,1.19134,1.19134,1.19093,1.19093,97900001.0
2005-08-25 22:24:00,1.19088,1.19125,1.19086,1.19124,239000004.0
2005-08-25 22:25:00,1.19118,1.19118,1.19094,1.19095,103299997.0
2005-08-25 22:26:00,1.19101,1.19115,1.19101,1.1911,87099998.0
2005-08-25 22:27:00,1.19124,1.19142,1.19124,1.1913,379900002.0
2005-08-25 22:28:00,1.19132,1.19164,1.19132,1.1915,103600000.0
2005-08-25 22:29:00,1.1915,1.19154,1.19139,1.19143,232700001.0
2005-08-25 22:30:00,1.19142,1.19142,1.1912,1.1912,107100000.0
2005-08-25 22:31:00,1.1912,1.1912,1.19115,1.19115,38400000.0
2005-08-25 22:32:00,1.1912,1.19148,1.1912,1.19148,193200000.0
2005-08-25 22:33:00,1.19153,1.19153,1.19141,1.1915,125700000.0
2005-08-25 22:34:00,1.19143,1.19163,1.19143,1.19152,268800000.0
2005-08-25 22:35:00,1.1916,1.19181,1.1916,1.19178,118500000.0
2005-08-25 22:36:00,1.19177,1.19177,1.19165,1.19165,129799998.0
2005-08-25 22:37:00,1.19175,1.1918,1.1917,1.1917,125500002.0
2005-08-25 22:38:00,1.19174,1.19183,1.19173,1.19173,134200000.0
2005-08-25 22:39:00,1.19169,1.19169,1.19137,1.19137,196600001.0
2005-08-25 22:40:00,1.19145,1.19145,1.19135,1.19135,70400002.0
2005-08-25 22:41:00,1.19135,1.19135,1.1913,1.1913,66900001.0
2005-08-25 22:42:00,1.19135,1.19135,1.19135,1.19135,18400000.0
2005-08-25 22:43:00,1.19138,1.19157,1.19136,1.19157,395400000.0
2005-08-25 22:44:00,1.1916,1.19165,1.19155,1.19155,160600002.0
2005-08-25 22:45:00,1.19159,1.19166,1.19159,1.19166,28700000.0
2005-08-25 22:46:00,1.19172,1.19172,1.1916,1.1917,97000001.0
2005-08-25 22:47:00,1.19176,1.19179,1.19176,1.19179,21600000.0
2005-08-25 22:48:00,1.19204,1.19215,1.19204,1.19213,133400001.0
2005-08-25 22:49:00,1.19224,1.19232,1.19224,1.19226,25200000.0
2005-08-25 22:50:00,1.19229,1.19232,1.19226,1.1923,51000001.0
2005-08-25 22:51:00,1.19248,1.19248,1.19242,1.19246,83100000.0
2005-08-25 22:52:00,1.19226,1.19226,1.19185,1.19185,121300002.0
2005-08-25 22:53:00,1.19188,1.19204,1.19188,1.19202,176300003.0
2005-08-25 22:54:00,1.19185,1.1919,1.19185,1.19185,58200001.0
2005-08-25 22:55:00,1.19195,1.19207,1.19188,1.19194,240100001.0
2005-08-25 22:56:00,1.19193,1.19193,1.19182,1.19182,53800001.0
2005-08-25 22:57:00,1.1918,1.19185,1.1918,1.1918,128800000.0
2005-08-25 22:58:00,1.19185,1.19185,1.19154,1.19155,89600000.0
2005-08-25 22:59:00,1.19151,1.19158,1.19135,1.19145,124700001.0
2005-08-25 23:00:00,1.192,1.19209,1.1918,1.19205,127700000.0
2005-08-25 23:01:00,1.19214,1.19219,1.19185,1.19204,82999999.0
2005-08-25 23:02:00,1.192,1.19209,1.19175,1.19177,147699999.0
2005-08-25 23:03:00,1.19187,1.192,1.19171,1.19171,89300002.0
2005-08-25 23:04:00,1.19203,1.19238,1.19185,1.19227,94900000.0
2005-08-25 23:05:00,1.1921,1.19216,1.19194,1.19213,123100002.0
2005-08-25 23:06:00,1.19197,1.19209,1.19174,1.19192,150099999.0
2005-08-25 23:07:00,1.19175,1.19206,1.19163,1.19206,135699998.0
2005-08-25 23:08:00,1.19217,1.19217,1.19181,1.19189,104000001.0
2005-08-25 23:09:00,1.19178,1.192,1.1917,1.192,100700000.0
2005-08-25 23:10:00,1.19195,1.19195,1.19129,1.19132,125900001.0
2005-08-25 23:11:00,1.19145,1.19157,1.19113,1.19124,153500002.0
2005-08-25 23:12:00,1.19144,1.19159,1.19107,1.19112,168599998.0
2005-08-25 23:13:00,1.19123,1.19141,1.19113,1.19141,105100000.0
2005-08-25 23:14:00,1.19142,1.19149,1.19088,1.1911,118100000.0
2005-08-25 23:15:00,1.1912,1.1912,1.19069,1.19077,207600003.0
2005-08-25 23:16:00,1.19088,1.19123,1.19074,1.19123,131300001.0
2005-08-25 23:17:00,1.19108,1.1912,1.1908,1.1908,50800001.0
2005-08-25 23:18:00,1.19102,1.19105,1.19074,1.19082,34099999.0
2005-08-25 23:19:00,1.19105,1.19113,1.19092,1.1911,88699998.0
2005-08-25 23:20:00,1.19091,1.19119,1.19091,1.19106,64399998.0
2005-08-25 23:21:00,1.19105,1.19121,1.19092,1.19106,88700000.0
2005-08-25 23:22:00,1.19107,1.19121,1.19078,1.19089,84200000.0
2005-08-25 23:23:00,1.19083,1.19105,1.19081,1.19098,94600002.0
2005-08-25 23:24:00,1.19078,1.19118,1.19072,1.19103,82300000.0
2005-08-25 23:25:00,1.19098,1.19098,1.19072,1.19075,108100000.0
2005-08-25 23:26:00,1.19075,1.19092,1.19071,1.19088,138199998.0
2005-08-25 23:27:00,1.19163,1.19163,1.19099,1.19099,108100002.0
2005-08-25 23:28:00,1.19096,1.19102,1.19093,1.19097,142100002.0
2005-08-25 23:29:00,1.19097,1.19097,1.19091,1.19091,5600000.0
2005-08-25 23:30:00,1.19078,1.191,1.19074,1.191,73200001.0
2005-08-25 23:31:00,1.191,1.191,1.191,1.191,19099999.0
2005-08-25 23:32:00,1.19103,1.19103,1.19095,1.191,179100004.0
2005-08-25 23:33:00,1.19097,1.19105,1.19097,1.19105,72700002.0
2005-08-25 23:34:00,1.19105,1.19115,1.191,1.19108,105700004.0
2005-08-25 23:35:00,1.19089,1.19108,1.19089,1.19103,144700000.0
2005-08-25 23:36:00,1.19095,1.191,1.19095,1.191,12000000.0
2005-08-25 23:37:00,1.19095,1.191,1.19095,1.191,6600000.0
2005-08-25 23:38:00,1.19103,1.19113,1.19101,1.19109,192500000.0
2005-08-25 23:39:00,1.19107,1.1911,1.19107,1.1911,77800000.0
2005-08-25 23:40:00,1.19108,1.19108,1.19105,1.19105,34300000.0
2005-08-25 23:41:00,1.1911,1.19115,1.19105,1.19105,90200003.0
2005-08-25 23:42:00,1.1911,1.19115,1.19103,1.1911,77400003.0
2005-08-25 23:43:00,1.1911,1.19115,1.1911,1.1911,19800000.0
2005-08-25 23:44:00,1.1911,1.19115,1.19105,1.19108,90300000.0
2005-08-25 23:45:00,1.19121,1.19121,1.19111,1.1912,73900001.0
2005-08-25 23:46:00,1.19115,1.19115,1.19115,1.19115,100000.0
2005-08-25 23:47:00,1.1912,1.1912,1.1912,1.1912,11300000.0
2005-08-25 23:48:00,1.19122,1.19127,1.19117,1.19117,95700000.0
2005-08-25 23:49:00,1.19112,1.19118,1.19111,1.19115,51700000.0
2005-08-25 23:50:00,1.19125,1.19125,1.19125,1.19125,25500000.0
2005-08-25 23:51:00,1.19124,1.19133,1.19122,1.19122,145800002.0
2005-08-25 23:52:00,1.19121,1.19131,1.19121,1.19124,90099999.0
2005-08-25 23:53:00,1.19137,1.19185,1.19137,1.19179,169899998.0
2005-08-25 23:54:00,1.19157,1.19157,1.19112,1.19112,23100000.0
2005-08-25 23:55:00,1.19103,1.19145,1.19103,1.1914,61000001.0
2005-08-25 23:56:00,1.19122,1.1913,1.19122,1.19125,55699999.0
2005-08-25 23:57:00,1.19121,1.19121,1.19119,1.19119,86400000.0
2005-08-25 23:58:00,1.19115,1.19125,1.19112,1.19123,51100000.0
2005-08-25 23:59:00,1.19115,1.19118,1.19115,1.19118,29400000.0
2005-08-26 00:00:00,1.1912,1.1912,1.1911,1.19115,36400000.0
2005-08-26 00:01:00,1.19117,1.19123,1.19117,1.19122,84799998.0
2005-08-26 00:02:00,1.19122,1.19125,1.19115,1.19125,85200000.0
2005-08-26 00:03:00,1.19108,1.19112,1.19108,1.19112,63200001.0
2005-08-26 00:04:00,1.19106,1.1911,1.19093,1.19098,25100000.0
2005-08-26 00:05:00,1.19095,1.19105,1.19095,1.19105,84600000.0
2005-08-26 00:06:00,1.191,1.19103,1.19097,1.19097,58799999.0
2005-08-26 00:07:00,1.191,1.191,1.19095,1.19095,58699999.0
2005-08-26 00:08:00,1.19103,1.19103,1.19095,1.19103,11300000.0
2005-08-26 00:09:00,1.191,1.19105,1.19095,1.19105,76300002.0
2005-08-26 00:10:00,1.191,1.19105,1.191,1.191,43800000.0
2005-08-26 00:11:00,1.191,1.191,1.19095,1.191,119899997.0
2005-08-26 00:12:00,1.19095,1.19105,1.19095,1.191,44000000.0
2005-08-26 00:13:00,1.19083,1.19083,1.19069,1.19078,155400001.0
2005-08-26 00:14:00,1.19098,1.19105,1.19095,1.191,133600002.0
2005-08-26 00:15:00,1.191,1.19108,1.19095,1.19098,128700000.0
2005-08-26 00:16:00,1.19097,1.19097,1.19093,1.19095,24300000.0
2005-08-26 00:17:00,1.19102,1.19102,1.19102,1.19102,7300000.0
2005-08-26 00:18:00,1.19105,1.19105,1.19097,1.191,108900001.0
2005-08-26 00:19:00,1.191,1.19105,1.19095,1.19105,30899999.0
2005-08-26 00:20:00,1.191,1.19105,1.19093,1.191,127500002.0
2005-08-26 00:21:00,1.191,1.19112,1.191,1.19109,39600000.0
2005-08-26 00:22:00,1.19112,1.19112,1.19095,1.19098,53000000.0
2005-08-26 00:23:00,1.19092,1.19095,1.19071,1.19085,182099999.0
2005-08-26 00:24:00,1.19082,1.19086,1.19066,1.19072,77000001.0
2005-08-26 00:25:00,1.19072,1.19122,1.19072,1.19122,139299996.0
2005-08-26 00:26:00,1.1911,1.1911,1.19105,1.19105,52100001.0
2005-08-26 00:27:00,1.19123,1.19123,1.19082,1.19121,56700001.0
2005-08-26 00:28:00,1.19117,1.19124,1.19088,1.19099,150499998.0
2005-08-26 00:29:00,1.19101,1.19101,1.19076,1.19076,107999998.0
2005-08-26 00:30:00,1.19085,1.1909,1.19083,1.19085,19100000.0
2005-08-26 00:31:00,1.19072,1.19078,1.19058,1.19075,46500000.0
2005-08-26 00:32:00,1.19068,1.19078,1.19063,1.19078,147899999.0
2005-08-26 00:33:00,1.1909,1.19103,1.19086,1.19086,110300002.0
2005-08-26 00:34:00,1.19085,1.19088,1.19073,1.19088,77699999.0
2005-08-26 00:35:00,1.19082,1.19088,1.19078,1.19082,110800002.0
2005-08-26 00:36:00,1.19073,1.19085,1.19073,1.19073,65100001.0
2005-08-26 00:37:00,1.19081,1.19092,1.19081,1.19092,40900001.0
2005-08-26 00:38:00,1.19085,1.1909,1.19082,1.19087,64100000.0
2005-08-26 00:39:00,1.19085,1.19085,1.19083,1.19083,24299999.0
2005-08-26 00:40:00,1.19099,1.19123,1.19099,1.19101,59100000.0
2005-08-26 00:41:00,1.19101,1.19114,1.19101,1.19114,14300000.0
2005-08-26 00:42:00,1.1913,1.19145,1.19108,1.19118,42300000.0
2005-08-26 00:43:00,1.19116,1.19132,1.19116,1.19132,158000004.0
2005-08-26 00:44:00,1.19125,1.19132,1.19125,1.1913,128699998.0
2005-08-26 00:45:00,1.19129,1.19133,1.19116,1.19121,98300000.0
2005-08-26 00:46:00,1.19122,1.19147,1.19122,1.19138,102900001.0
2005-08-26 00:47:00,1.19127,1.19127,1.19113,1.19113,162800000.0
2005-08-26 00:48:00,1.19105,1.19115,1.19105,1.19115,88500001.0
2005-08-26 00:49:00,1.1911,1.19112,1.19109,1.19111,87000002.0
2005-08-26 00:50:00,1.19123,1.19123,1.19108,1.19118,116699999.0
2005-08-26 00:51:00,1.19112,1.19125,1.19112,1.1912,66499999.0
2005-08-26 00:52:00,1.1912,1.1912,1.19115,1.1912,28900000.0
2005-08-26 00:53:00,1.19115,1.19127,1.19115,1.19127,34600000.0
2005-08-26 00:54:00,1.19135,1.19135,1.19125,1.19132,105099998.0
2005-08-26 00:55:00,1.1913,1.19135,1.19125,1.19125,28099999.0
2005-08-26 00:56:00,1.19125,1.19125,1.19111,1.19111,113200000.0
2005-08-26 00:57:00,1.19104,1.19109,1.19094,1.19109,87599999.0
2005-08-26 00:58:00,1.19109,1.19116,1.19109,1.19116,23600000.0
2005-08-26 00:59:00,1.1912,1.19125,1.1912,1.1912,45200000.0
2005-08-26 01:00:00,1.19115,1.19133,1.19106,1.19133,85100000.0
2005-08-26 01:01:00,1.1913,1.19139,1.19126,1.19132,76400000.0
2005-08-26 01:02:00,1.1913,1.19135,1.19125,1.1913,46300000.0
2005-08-26 01:03:00,1.19135,1.19135,1.19123,1.19135,73399999.0
2005-08-26 01:04:00,1.1913,1.19135,1.19125,1.1913,190100002.0
2005-08-26 01:05:00,1.19135,1.19135,1.19115,1.1913,59700000.0
2005-08-26 01:06:00,1.19125,1.19125,1.19125,1.19125,4000000.0
2005-08-26 01:07:00,1.1913,1.1913,1.1913,1.1913,39900000.0
2005-08-26 01:08:00,1.1913,1.19135,1.19125,1.19135,92600000.0
2005-08-26 01:09:00,1.19154,1.19161,1.19154,1.19161,37400000.0
2005-08-26 01:10:00,1.19171,1.19171,1.19161,1.19161,5300000.0
2005-08-26 01:11:00,1.19152,1.19163,1.19152,1.19163,106100002.0
2005-08-26 01:12:00,1.19164,1.19188,1.19164,1.19188,37200000.0
2005-08-26 01:13:00,1.19175,1.19175,1.19165,1.19165,40299999.0
2005-08-26 01:14:00,1.19145,1.19145,1.19145,1.19145,1600000.0
2005-08-26 01:15:00,1.1915,1.1915,1.19145,1.19145,48900000.0
2005-08-26 01:16:00,1.1915,1.19151,1.19137,1.19137,53999999.0
2005-08-26 01:17:00,1.19138,1.19138,1.1912,1.19123,101400001.0
2005-08-26 01:18:00,1.19144,1.1924,1.19144,1.1924,71400003.0
2005-08-26 01:19:00,1.19271,1.19279,1.19271,1.19279,3100000.0
2005-08-26 01:20:00,1.19275,1.19283,1.19144,1.19144,86500000.0
2005-08-26 01:21:00,1.19146,1.19247,1.19146,1.19247,86300000.0
2005-08-26 01:22:00,1.19282,1.19287,1.19282,1.19287,26300000.0
2005-08-26 01:23:00,1.19283,1.19299,1.19283,1.19286,106000001.0
2005-08-26 01:24:00,1.19293,1.19293,1.19279,1.19279,40500000.0
2005-08-26 01:25:00,1.1924,1.19249,1.19172,1.19249,74300000.0
2005-08-26 01:26:00,1.19263,1.19263,1.19245,1.19258,98000003.0
2005-08-26 01:27:00,1.19253,1.19262,1.19253,1.19262,66400002.0
2005-08-26 01:28:00,1.19267,1.19277,1.19259,1.19274,90599999.0
2005-08-26 01:29:00,1.19284,1.19284,1.19265,1.1927,150800002.0
2005-08-26 01:30:00,1.19263,1.19265,1.19263,1.19265,4800000.0
2005-08-26 01:31:00,1.1927,1.1927,1.19265,1.1927,39100000.0
2005-08-26 01:32:00,1.19274,1.19281,1.19274,1.19281,45400002.0
2005-08-26 01:33:00,1.19282,1.19286,1.19282,1.19286,12000000.0
2005-08-26 01:34:00,1.19286,1.19286,1.19279,1.19279,1300000.0
2005-08-26 01:35:00,1.19289,1.19289,1.19286,1.19286,26300000.0
2005-08-26 01:36:00,1.19295,1.19295,1.19285,1.1929,52700000.0
2005-08-26 01:37:00,1.19283,1.1929,1.19283,1.1929,27400000.0
2005-08-26 01:38:00,1.1927,1.19293,1.19269,1.19277,147900001.0
2005-08-26 01:39:00,1.19288,1.19295,1.19288,1.19295,46300000.0
2005-08-26 01:40:00,1.1928,1.19293,1.1928,1.19293,99000000.0
2005-08-26 01:41:00,1.19291,1.19291,1.19286,1.19286,39100000.0
2005-08-26 01:42:00,1.19273,1.19273,1.19259,1.19268,65600001.0
2005-08-26 01:43:00,1.1927,1.19278,1.1927,1.19278,50599999.0
2005-08-26 01:44:00,1.19267,1.1927,1.19265,1.1927,41600000.0
2005-08-26 01:45:00,1.1927,1.1927,1.1927,1.1927,4000000.0
2005-08-26 01:46:00,1.19265,1.19275,1.19265,1.1927,35800000.0
2005-08-26 01:47:00,1.19273,1.19273,1.19273,1.19273,13600000.0
2005-08-26 01:48:00,1.19277,1.19277,1.19258,1.19258,43200001.0
2005-08-26 01:49:00,1.1925,1.19253,1.1924,1.19253,92699999.0
2005-08-26 01:50:00,1.19258,1.1926,1.19253,1.19258,50100000.0
2005-08-26 01:51:00,1.19262,1.19262,1.19255,1.19255,52800000.0
2005-08-26 01:52:00,1.19259,1.19259,1.1925,1.19258,101200000.0
2005-08-26 01:53:00,1.1925,1.1925,1.1925,1.1925,16700000.0
2005-08-26 01:54:00,1.19243,1.19256,1.19232,1.19236,133600000.0
2005-08-26 01:55:00,1.19237,1.1925,1.1922,1.19243,122300003.0
2005-08-26 01:56:00,1.19252,1.19258,1.19252,1.19258,7600000.0
2005-08-26 01:57:00,1.1927,1.1927,1.1923,1.1923,77800000.0
2005-08-26 01:58:00,1.19218,1.19218,1.19204,1.19204,38100000.0
2005-08-26 01:59:00,1.19165,1.19165,1.1915,1.1915,5600000.0
2005-08-26 02:00:00,1.19122,1.19202,1.19122,1.19202,152199997.0
2005-08-26 02:01:00,1.19217,1.19217,1.19216,1.19216,54100000.0
2005-08-26 02:02:00,1.1921,1.1921,1.1921,1.1921,41400000.0
2005-08-26 02:03:00,1.19209,1.19219,1.19205,1.19219,132200001.0
2005-08-26 02:04:00,1.19204,1.19204,1.19128,1.19128,38500000.0
2005-08-26 02:05:00,1.19132,1.19193,1.19129,1.19193,108100000.0
2005-08-26 02:06:00,1.19171,1.19171,1.19147,1.19162,90600000.0
2005-08-26 02:07:00,1.19172,1.19172,1.19159,1.19162,118800000.0
2005-08-26 02:08:00,1.19172,1.19178,1.19172,1.19173,90899999.0
2005-08-26 02:09:00,1.19185,1.19192,1.19182,1.19182,55199999.0
2005-08-26 02:10:00,1.19178,1.19188,1.19178,1.1918,29800000.0
2005-08-26 02:11:00,1.1918,1.1918,1.19175,1.1918,123799997.0
2005-08-26 02:12:00,1.19178,1.19178,1.19153,1.19166,155399999.0
2005-08-26 02:13:00,1.19173,1.19181,1.19172,1.19172,29600000.0
2005-08-26 02:14:00,1.19174,1.19176,1.19174,1.19176,28400000.0
2005-08-26 02:15:00,1.19183,1.19183,1.19169,1.19177,86199999.0
2005-08-26 02:16:00,1.19167,1.19167,1.19158,1.19167,92100002.0
2005-08-26 02:17:00,1.19175,1.19175,1.19172,1.19172,17600000.0
2005-08-26 02:18:00,1.19168,1.19182,1.19168,1.19182,37500000.0
2005-08-26 02:19:00,1.19172,1.19183,1.1917,1.1918,77600001.0
2005-08-26 02:20:00,1.19175,1.19188,1.19175,1.19185,65700001.0
2005-08-26 02:21:00,1.19175,1.1918,1.19175,1.1918,45900000.0
2005-08-26 02:22:00,1.1918,1.19185,1.19175,1.19185,92900000.0
2005-08-26 02:23:00,1.19177,1.19185,1.1917,1.19185,61700000.0
2005-08-26 02:24:00,1.19185,1.19191,1.19167,1.19167,99900000.0
2005-08-26 02:25:00,1.19174,1.19175,1.1917,1.19175,21500000.0
2005-08-26 02:26:00,1.19183,1.19183,1.19169,1.19171,76900000.0
2005-08-26 02:27:00,1.19173,1.19189,1.19158,1.19165,110400001.0
2005-08-26 02:28:00,1.19172,1.19179,1.19168,1.19179,14500000.0
2005-08-26 02:29:00,1.19175,1.19185,1.19172,1.1918,142699999.0
2005-08-26 02:30:00,1.19182,1.19182,1.1918,1.1918,116000003.0
2005-08-26 02:31:00,1.19178,1.19193,1.19176,1.19193,86800001.0
2005-08-26 02:32:00,1.192,1.192,1.19185,1.19185,31900001.0
2005-08-26 02:33:00,1.19185,1.19185,1.1918,1.1918,62700001.0
2005-08-26 02:34:00,1.1918,1.19185,1.19173,1.19181,166500001.0
2005-08-26 02:35:00,1.19179,1.19189,1.19177,1.19177,65099999.0
2005-08-26 02:36:00,1.1918,1.1918,1.1918,1.1918,17600000.0
2005-08-26 02:37:00,1.19185,1.19185,1.19175,1.19175,38799998.0
2005-08-26 02:38:00,1.19175,1.19187,1.19175,1.19187,53200000.0
2005-08-26 02:39:00,1.1919,1.19195,1.19183,1.19195,69700000.0
2005-08-26 02:40:00,1.19187,1.19191,1.19187,1.19191,25500000.0
2005-08-26 02:41:00,1.192,1.192,1.19195,1.19195,22400000.0
2005-08-26 02:42:00,1.192,1.19205,1.192,1.19205,37400000.0
2005-08-26 02:43:00,1.19203,1.19203,1.1919,1.1919,147099997.0
2005-08-26 02:44:00,1.19185,1.1919,1.19185,1.1919,1700000.0
2005-08-26 02:45:00,1.19188,1.19192,1.19188,1.19192,32900001.0
2005-08-26 02:46:00,1.19195,1.19195,1.19195,1.19195,1500000.0
2005-08-26 02:47:00,1.19181,1.192,1.1917,1.192,75300000.0
2005-08-26 02:48:00,1.19203,1.19205,1.19195,1.192,86300000.0
2005-08-26 02:49:00,1.19198,1.19198,1.19187,1.19187,26500000.0
2005-08-26 02:50:00,1.19174,1.19174,1.19174,1.19174,39199999.0
2005-08-26 02:51:00,1.19169,1.19185,1.19169,1.1918,62899998.0
2005-08-26 02:52:00,1.1919,1.1919,1.19185,1.19185,16000000.0
2005-08-26 02:53:00,1.19182,1.192,1.19182,1.19188,46300000.0
2005-08-26 02:54:00,1.19165,1.19165,1.19155,1.19155,8800000.0
2005-08-26 02:55:00,1.19161,1.19161,1.19152,1.19152,23900000.0
2005-08-26 02:56:00,1.19158,1.19158,1.19127,1.19137,26500001.0
2005-08-26 02:57:00,1.19134,1.19134,1.19131,1.19131,10400000.0
2005-08-26 02:58:00,1.19147,1.19148,1.19147,1.19148,6400000.0
2005-08-26 02:59:00,1.19167,1.19173,1.19157,1.19173,121600001.0
2005-08-26 03:00:00,1.19172,1.19176,1.1916,1.1916,116300000.0
2005-08-26 03:01:00,1.19161,1.19169,1.19161,1.19169,35399999.0
2005-08-26 03:02:00,1.19178,1.19178,1.19155,1.19173,150400001.0
2005-08-26 03:03:00,1.19167,1.19167,1.19148,1.19159,97499998.0
2005-08-26 03:04:00,1.19161,1.19161,1.19135,1.19135,89100001.0
2005-08-26 03:05:00,1.19139,1.19163,1.19139,1.19154,100500000.0
2005-08-26 03:06:00,1.19155,1.1916,1.19155,1.1916,20100000.0
2005-08-26 03:07:00,1.19154,1.19154,1.19145,1.19145,46299999.0
2005-08-26 03:08:00,1.19144,1.1915,1.19142,1.19145,56000001.0
2005-08-26 03:09:00,1.1915,1.19155,1.19145,1.1915,40000000.0
2005-08-26 03:10:00,1.19144,1.19144,1.19137,1.19137,58100001.0
2005-08-26 03:11:00,1.19135,1.19135,1.19125,1.19125,30100000.0
2005-08-26 03:12:00,1.19134,1.19146,1.19134,1.19146,53099999.0
2005-08-26 03:13:00,1.19157,1.19157,1.19142,1.19145,75400000.0
2005-08-26 03:14:00,1.19148,1.19148,1.19124,1.19132,76600000.0
2005-08-26 03:15:00,1.19145,1.1915,1.19143,1.19143,45699998.0
2005-08-26 03:16:00,1.1915,1.19158,1.1915,1.19158,62900002.0
2005-08-26 03:17:00,1.19149,1.19149,1.19137,1.19137,129099997.0
2005-08-26 03:18:00,1.19145,1.19145,1.19132,1.19143,138300001.0
2005-08-26 03:19:00,1.19135,1.1914,1.19135,1.1914,40799999.0
2005-08-26 03:20:00,1.19153,1.19153,1.19152,1.19152,13700000.0
2005-08-26 03:21:00,1.19163,1.19165,1.19155,1.19165,90800000.0
2005-08-26 03:22:00,1.1916,1.1916,1.19152,1.1916,132600003.0
2005-08-26 03:23:00,1.19154,1.19171,1.19154,1.1916,92199999.0
2005-08-26 03:24:00,1.19157,1.1916,1.19157,1.1916,52600001.0
2005-08-26 03:25:00,1.19158,1.19158,1.1915,1.19154,64600000.0
2005-08-26 03:26:00,1.19153,1.19155,1.19145,1.1915,81000002.0
2005-08-26 03:27:00,1.19144,1.19144,1.19144,1.19144,28700000.0
2005-08-26 03:28:00,1.1914,1.1914,1.1914,1.1914,38299999.0
2005-08-26 03:29:00,1.1914,1.1914,1.1913,1.19132,136499997.0
2005-08-26 03:30:00,1.19149,1.19153,1.19137,1.19137,70000000.0
2005-08-26 03:31:00,1.19145,1.19171,1.19145,1.19154,84500001.0
2005-08-26 03:32:00,1.19148,1.19178,1.19147,1.19178,45700000.0
2005-08-26 03:33:00,1.1918,1.19187,1.1918,1.19186,38400000.0
2005-08-26 03:34:00,1.19167,1.19167,1.19166,1.19166,60899997.0
2005-08-26 03:35:00,1.19146,1.19158,1.19146,1.19158,58299999.0
2005-08-26 03:36:00,1.19134,1.19169,1.19134,1.19155,48700000.0
2005-08-26 03:37:00,1.1916,1.1916,1.1916,1.1916,2400000.0
2005-08-26 03:38:00,1.19156,1.19163,1.19151,1.19163,82199998.0
2005-08-26 03:39:00,1.19157,1.1916,1.19152,1.19152,95000000.0
2005-08-26 03:40:00,1.19148,1.19161,1.19148,1.1915,116500003.0
2005-08-26 03:41:00,1.19151,1.19162,1.19146,1.19162,92400000.0
2005-08-26 03:42:00,1.19155,1.1916,1.19155,1.1916,20200000.0
2005-08-26 03:43:00,1.19165,1.19165,1.19152,1.19152,110599998.0
2005-08-26 03:44:00,1.19164,1.19164,1.19159,1.19159,72100003.0
2005-08-26 03:45:00,1.19168,1.19175,1.19165,1.19165,157699996.0
2005-08-26 03:46:00,1.1917,1.19173,1.1917,1.19173,16500000.0
2005-08-26 03:47:00,1.19173,1.19173,1.19165,1.1917,87500002.0
2005-08-26 03:48:00,1.19165,1.19172,1.19165,1.19165,93400001.0
2005-08-26 03:49:00,1.19165,1.19165,1.19154,1.19155,71899998.0
2005-08-26 03:50:00,1.19155,1.19165,1.19155,1.19165,13200000.0
2005-08-26 03:51:00,1.19158,1.1917,1.19153,1.19161,105200001.0
2005-08-26 03:52:00,1.1914,1.19153,1.19129,1.19139,129500001.0
2005-08-26 03:53:00,1.19155,1.19155,1.19145,1.19155,100400001.0
2005-08-26 03:54:00,1.1915,1.1915,1.19145,1.1915,110800001.0
2005-08-26 03:55:00,1.19146,1.19146,1.19144,1.19144,15900000.0
2005-08-26 03:56:00,1.19137,1.1915,1.19137,1.19137,69500000.0
2005-08-26 03:57:00,1.19142,1.19148,1.19141,1.19148,38300001.0
2005-08-26 03:58:00,1.1914,1.19155,1.1914,1.19155,39800000.0
2005-08-26 03:59:00,1.19155,1.19155,1.19155,1.19155,15100000.0
2005-08-26 04:00:00,1.19148,1.19157,1.19148,1.19157,30400000.0
2005-08-26 04:01:00,1.19155,1.19155,1.19142,1.19142,38700000.0
2005-08-26 04:02:00,1.19155,1.19155,1.19155,1.19155,45300001.0
2005-08-26 04:03:00,1.19126,1.19137,1.19117,1.1913,121999999.0
2005-08-26 04:04:00,1.19153,1.19164,1.19149,1.19152,94100001.0
2005-08-26 04:05:00,1.1915,1.1915,1.1915,1.1915,24700001.0
2005-08-26 04:06:00,1.19152,1.19152,1.19142,1.1915,43300000.0
2005-08-26 04:07:00,1.1915,1.19155,1.19145,1.19155,49899999.0
2005-08-26 04:08:00,1.19141,1.19144,1.19141,1.19144,31100000.0
2005-08-26 04:09:00,1.19142,1.19145,1.1914,1.19143,81800001.0
2005-08-26 04:10:00,1.19135,1.1914,1.1913,1.1914,190200000.0
2005-08-26 04:11:00,1.19135,1.1914,1.19135,1.1914,64699998.0
2005-08-26 04:12:00,1.19142,1.19145,1.19135,1.1914,130900001.0
2005-08-26 04:13:00,1.19145,1.19145,1.1914,1.1914,2400000.0
2005-08-26 04:14:00,1.19137,1.1914,1.19129,1.19133,46400000.0
2005-08-26 04:15:00,1.19135,1.19135,1.19135,1.19135,32599998.0
2005-08-26 04:16:00,1.19131,1.19142,1.19103,1.19129,167399997.0
2005-08-26 04:17:00,1.19125,1.1914,1.19125,1.1913,187599998.0
2005-08-26 04:18:00,1.1913,1.19162,1.19121,1.19145,131000000.0
2005-08-26 04:19:00,1.19139,1.19143,1.19118,1.19143,126699997.0
2005-08-26 04:20:00,1.19141,1.19141,1.19134,1.19134,5000000.0
2005-08-26 04:21:00,1.19127,1.19137,1.19124,1.19136,99900000.0
2005-08-26 04:22:00,1.19135,1.19145,1.19132,1.19142,167799997.0
2005-08-26 04:23:00,1.1914,1.1914,1.19135,1.19135,89599999.0
2005-08-26 04:24:00,1.19135,1.19145,1.19135,1.19135,63700000.0
2005-08-26 04:25:00,1.1914,1.1914,1.1914,1.1914,27100000.0
2005-08-26 04:26:00,1.19135,1.19135,1.19135,1.19135,18300000.0
2005-08-26 04:27:00,1.1914,1.19148,1.1914,1.19148,29600001.0
2005-08-26 04:28:00,1.1913,1.1913,1.1913,1.1913,800000.0
2005-08-26 04:29:00,1.1914,1.19142,1.1913,1.19135,102500003.0
2005-08-26 04:30:00,1.19135,1.19145,1.19135,1.19145,43900001.0
2005-08-26 04:31:00,1.19148,1.1915,1.19131,1.19145,77200000.0
2005-08-26 04:32:00,1.19132,1.19143,1.19132,1.1914,70399999.0
2005-08-26 04:33:00,1.19135,1.1914,1.1913,1.19135,75100000.0
2005-08-26 04:34:00,1.19142,1.1915,1.19139,1.1914,47500000.0
2005-08-26 04:35:00,1.19153,1.19162,1.19144,1.19144,159800001.0
2005-08-26 04:36:00,1.19137,1.19145,1.19137,1.19145,120799996.0
2005-08-26 04:37:00,1.1914,1.19142,1.1914,1.19142,66300001.0
2005-08-26 04:38:00,1.19155,1.19164,1.19142,1.19147,80800001.0
2005-08-26 04:39:00,1.19138,1.1914,1.19138,1.1914,11200000.0
2005-08-26 04:40:00,1.19138,1.1914,1.19135,1.19135,72000001.0
2005-08-26 04:41:00,1.19138,1.19142,1.1913,1.19137,108099998.0
2005-08-26 04:42:00,1.19137,1.19138,1.19132,1.19137,75600001.0
2005-08-26 04:43:00,1.19138,1.19145,1.1913,1.1914,77700000.0
2005-08-26 04:44:00,1.1914,1.1914,1.1914,1.1914,1600000.0
2005-08-26 04:45:00,1.19135,1.19135,1.19135,1.19135,4000000.0
2005-08-26 04:46:00,1.1914,1.19142,1.19135,1.1914,87300000.0
2005-08-26 04:47:00,1.19136,1.19152,1.19136,1.19139,136100002.0
2005-08-26 04:48:00,1.1914,1.1914,1.19135,1.19135,61400003.0
2005-08-26 04:49:00,1.19138,1.19138,1.19126,1.19127,141300000.0
2005-08-26 04:50:00,1.19125,1.19135,1.19125,1.19125,28800000.0
2005-08-26 04:51:00,1.19135,1.19135,1.19125,1.1913,71600000.0
2005-08-26 04:52:00,1.19131,1.19135,1.19124,1.19135,37700000.0
2005-08-26 04:53:00,1.19137,1.19145,1.19135,1.1914,47300001.0
2005-08-26 04:54:00,1.1914,1.19142,1.19135,1.1914,70300000.0
2005-08-26 04:55:00,1.19135,1.19145,1.19135,1.19142,78900000.0
2005-08-26 04:56:00,1.19135,1.19145,1.19132,1.1914,47900000.0
2005-08-26 04:57:00,1.19145,1.19145,1.19135,1.1914,64299998.0
2005-08-26 04:58:00,1.1914,1.1914,1.1914,1.1914,47300001.0
2005-08-26 04:59:00,1.19137,1.1914,1.19132,1.19137,29700000.0
2005-08-26 05:00:00,1.1914,1.1914,1.1913,1.1913,20900001.0
2005-08-26 05:01:00,1.1914,1.1914,1.19135,1.1914,46199999.0
2005-08-26 05:02:00,1.19141,1.19149,1.19136,1.19147,65799998.0
2005-08-26 05:03:00,1.19152,1.19155,1.19152,1.19155,18300000.0
2005-08-26 05:04:00,1.19145,1.19155,1.19145,1.1915,102100000.0
2005-08-26 05:05:00,1.1915,1.1915,1.1915,1.1915,15100000.0
2005-08-26 05:06:00,1.1915,1.1915,1.1915,1.1915,12000000.0
2005-08-26 05:07:00,1.19158,1.19158,1.19142,1.1915,46900000.0
2005-08-26 05:08:00,1.19148,1.19153,1.19137,1.19153,116400003.0
2005-08-26 05:09:00,1.19153,1.19163,1.19145,1.19145,106300000.0
2005-08-26 05:10:00,1.19147,1.19169,1.19147,1.19158,91800001.0
2005-08-26 05:11:00,1.19161,1.19161,1.19146,1.19146,5600000.0
2005-08-26 05:12:00,1.19178,1.19178,1.19141,1.19149,94500002.0
2005-08-26 05:13:00,1.19131,1.19137,1.19131,1.19131,45399999.0
2005-08-26 05:14:00,1.19113,1.19143,1.19113,1.19139,93500000.0
2005-08-26 05:15:00,1.19147,1.19155,1.19138,1.19138,40700000.0
2005-08-26 05:16:00,1.19143,1.19143,1.19125,1.19125,109900001.0
2005-08-26 05:17:00,1.19142,1.19142,1.19103,1.19103,94099999.0
2005-08-26 05:18:00,1.191,1.19118,1.191,1.19117,33500000.0
2005-08-26 05:19:00,1.1912,1.1912,1.19112,1.19112,42400000.0
2005-08-26 05:20:00,1.19128,1.19128,1.19115,1.1912,56799999.0
2005-08-26 05:21:00,1.1912,1.1912,1.1912,1.1912,29699999.0
2005-08-26 05:22:00,1.19123,1.19127,1.19121,1.19127,63499998.0
2005-08-26 05:23:00,1.19124,1.19124,1.191,1.191,132099999.0
2005-08-26 05:24:00,1.19105,1.19105,1.19105,1.19105,13500000.0
2005-08-26 05:25:00,1.191,1.19112,1.191,1.19104,85399997.0
2005-08-26 05:26:00,1.191,1.19108,1.19087,1.19087,83699999.0
2005-08-26 05:27:00,1.19081,1.19084,1.19081,1.19084,37400000.0
2005-08-26 05:28:00,1.1908,1.1908,1.1908,1.1908,54400002.0
2005-08-26 05:29:00,1.1908,1.1908,1.19075,1.19077,146400000.0
2005-08-26 05:30:00,1.19072,1.1908,1.19072,1.19075,114100000.0
2005-08-26 05:31:00,1.19077,1.19081,1.19066,1.19072,43100000.0
2005-08-26 05:32:00,1.19072,1.19079,1.19071,1.19078,90000001.0
2005-08-26 05:33:00,1.19073,1.19077,1.19067,1.1907,121100001.0
2005-08-26 05:34:00,1.19052,1.19063,1.19052,1.1906,53499998.0
2005-08-26 05:35:00,1.19084,1.19115,1.19069,1.19069,172499998.0
2005-08-26 05:36:00,1.19065,1.1909,1.19065,1.1909,52999998.0
2005-08-26 05:37:00,1.19085,1.1909,1.19085,1.1909,15200000.0
2005-08-26 05:38:00,1.1909,1.19095,1.1908,1.1908,59000000.0
2005-08-26 05:39:00,1.1909,1.19095,1.19085,1.19095,100100001.0
2005-08-26 05:40:00,1.19088,1.19095,1.19085,1.1909,77999999.0
2005-08-26 05:41:00,1.19093,1.19095,1.1909,1.19095,57100000.0
2005-08-26 05:42:00,1.19095,1.19095,1.1909,1.1909,36300001.0
2005-08-26 05:43:00,1.19098,1.19121,1.1909,1.19121,71199998.0
2005-08-26 05:44:00,1.19085,1.19095,1.19085,1.19088,90100000.0
2005-08-26 05:45:00,1.1908,1.19095,1.1908,1.19085,89700000.0
2005-08-26 05:46:00,1.1909,1.19095,1.1909,1.19095,30800001.0
2005-08-26 05:47:00,1.19088,1.19089,1.19077,1.19089,125300003.0
2005-08-26 05:48:00,1.19085,1.1909,1.19085,1.1909,51699998.0
2005-08-26 05:49:00,1.1909,1.19093,1.1909,1.19093,65499999.0
2005-08-26 05:50:00,1.19085,1.19093,1.19085,1.1909,60500000.0
2005-08-26 05:51:00,1.1908,1.19096,1.19078,1.19078,90300001.0
2005-08-26 05:52:00,1.1908,1.1908,1.19061,1.19062,124400003.0
2005-08-26 05:53:00,1.1913,1.19138,1.191,1.19104,134899999.0
2005-08-26 05:54:00,1.19082,1.19083,1.19082,1.19083,30800000.0
2005-08-26 05:55:00,1.1909,1.19092,1.19085,1.19092,151799999.0
2005-08-26 05:56:00,1.19088,1.1909,1.19088,1.1909,38300001.0
2005-08-26 05:57:00,1.19085,1.1909,1.19085,1.1909,70399999.0
2005-08-26 05:58:00,1.1909,1.19095,1.19085,1.19085,86900000.0
2005-08-26 05:59:00,1.19085,1.19085,1.19085,1.19085,33800000.0
2005-08-26 06:00:00,1.19088,1.19088,1.19085,1.19088,39200000.0
2005-08-26 06:01:00,1.1909,1.19095,1.1908,1.1909,72699999.0
2005-08-26 06:02:00,1.19085,1.19095,1.1908,1.19085,78100002.0
2005-08-26 06:03:00,1.19084,1.1909,1.19075,1.19075,100600003.0
2005-08-26 06:04:00,1.19065,1.19065,1.1906,1.19063,49600001.0
2005-08-26 06:05:00,1.19078,1.19078,1.19067,1.19068,33700001.0
2005-08-26 06:06:00,1.1907,1.1907,1.19065,1.19065,66400003.0
2005-08-26 06:07:00,1.1908,1.19092,1.19078,1.19085,40300000.0
2005-08-26 06:08:00,1.19092,1.19101,1.1909,1.19093,74300000.0
2005-08-26 06:09:00,1.1909,1.1909,1.19085,1.19085,86900000.0
2005-08-26 06:10:00,1.19098,1.19098,1.1908,1.19093,80500000.0
2005-08-26 06:11:00,1.19092,1.191,1.1909,1.19096,103799998.0
2005-08-26 06:12:00,1.19093,1.19096,1.19082,1.19082,73900001.0
2005-08-26 06:13:00,1.19129,1.19143,1.19108,1.19126,50600000.0
2005-08-26 06:14:00,1.1909,1.1909,1.19085,1.1909,76100002.0
2005-08-26 06:15:00,1.19086,1.19086,1.19072,1.19085,30300000.0
2005-08-26 06:16:00,1.1908,1.19085,1.19075,1.19083,89300000.0
2005-08-26 06:17:00,1.19095,1.19102,1.19085,1.19101,45600000.0
2005-08-26 06:18:00,1.19079,1.19083,1.19069,1.1907,95200000.0
2005-08-26 06:19:00,1.19078,1.1908,1.19073,1.1908,135799998.0
2005-08-26 06:20:00,1.19077,1.1908,1.19077,1.1908,41400000.0
2005-08-26 06:21:00,1.19073,1.19077,1.19066,1.19072,82100000.0
2005-08-26 06:22:00,1.19073,1.19073,1.19068,1.19073,69600002.0
2005-08-26 06:23:00,1.19066,1.19077,1.19066,1.19077,69100000.0
2005-08-26 06:24:00,1.1908,1.19083,1.19075,1.1908,78099999.0
2005-08-26 06:25:00,1.1908,1.1908,1.19069,1.19069,30400000.0
2005-08-26 06:26:00,1.19091,1.1911,1.19091,1.19101,68100001.0
2005-08-26 06:27:00,1.19108,1.19108,1.19101,1.19101,46200000.0
2005-08-26 06:28:00,1.19108,1.19128,1.19087,1.19087,151400000.0
2005-08-26 06:29:00,1.19092,1.19151,1.19092,1.19151,128099997.0
2005-08-26 06:30:00,1.19153,1.19153,1.19135,1.19142,92199999.0
2005-08-26 06:31:00,1.19134,1.19134,1.191,1.191,61700000.0
2005-08-26 06:32:00,1.19105,1.19114,1.19105,1.19108,50600001.0
2005-08-26 06:33:00,1.19113,1.19114,1.19103,1.19103,108000002.0
2005-08-26 06:34:00,1.1912,1.19147,1.1912,1.19143,61600000.0
2005-08-26 06:35:00,1.19138,1.1916,1.19138,1.19152,275800001.0
2005-08-26 06:36:00,1.19152,1.19152,1.19152,1.19152,18799999.0
2005-08-26 06:37:00,1.1916,1.19162,1.19155,1.1916,166799999.0
2005-08-26 06:38:00,1.19168,1.19168,1.1916,1.1916,82000001.0
2005-08-26 06:39:00,1.19156,1.19157,1.19151,1.19152,115500004.0
2005-08-26 06:40:00,1.19155,1.19155,1.19145,1.19153,89000000.0
2005-08-26 06:41:00,1.19148,1.19164,1.19137,1.19164,103900001.0
2005-08-26 06:42:00,1.19169,1.19173,1.1916,1.19163,77199999.0
2005-08-26 06:43:00,1.19155,1.1916,1.19155,1.1916,125700001.0
2005-08-26 06:44:00,1.19155,1.19175,1.19155,1.19171,60999998.0
2005-08-26 06:45:00,1.1918,1.19185,1.19175,1.19175,51500002.0
2005-08-26 06:46:00,1.19185,1.19185,1.19175,1.19175,34200000.0
2005-08-26 06:47:00,1.19175,1.19185,1.19175,1.1918,112600003.0
2005-08-26 06:48:00,1.19179,1.19179,1.19168,1.19175,132700004.0
2005-08-26 06:49:00,1.19165,1.19165,1.19165,1.19165,15300000.0
2005-08-26 06:50:00,1.1917,1.19172,1.19165,1.1917,48399999.0
2005-08-26 06:51:00,1.1917,1.19178,1.19144,1.19178,46100000.0
2005-08-26 06:52:00,1.1918,1.19185,1.1917,1.19175,115700002.0
2005-08-26 06:53:00,1.19178,1.19178,1.19178,1.19178,7900000.0
2005-08-26 06:54:00,1.1918,1.1918,1.1918,1.1918,46900002.0
2005-08-26 06:55:00,1.19185,1.19185,1.1918,1.1918,75200000.0
2005-08-26 06:56:00,1.1918,1.19185,1.1918,1.1918,133200002.0
2005-08-26 06:57:00,1.1918,1.1918,1.19175,1.19175,20100000.0
2005-08-26 06:58:00,1.1918,1.19199,1.19179,1.19182,107000000.0
2005-08-26 06:59:00,1.1917,1.19185,1.1917,1.1918,99000000.0
2005-08-26 07:00:00,1.19183,1.192,1.19183,1.19186,35500001.0
2005-08-26 07:01:00,1.19205,1.19205,1.19195,1.19195,125799997.0
2005-08-26 07:02:00,1.192,1.192,1.19192,1.19192,35200000.0
2005-08-26 07:03:00,1.19206,1.19206,1.19188,1.19204,108100000.0
2005-08-26 07:04:00,1.19205,1.1921,1.192,1.1921,106200001.0
2005-08-26 07:05:00,1.19202,1.1921,1.19202,1.1921,8800000.0
2005-08-26 07:06:00,1.19215,1.19215,1.19205,1.1921,73500000.0
2005-08-26 07:07:00,1.1921,1.19212,1.19205,1.19205,10600000.0
2005-08-26 07:08:00,1.19212,1.19218,1.19212,1.19218,16000000.0
2005-08-26 07:09:00,1.19225,1.19235,1.19225,1.1923,168400001.0
2005-08-26 07:10:00,1.19222,1.19222,1.1922,1.1922,39100000.0
2005-08-26 07:11:00,1.1921,1.1921,1.1921,1.1921,800000.0
2005-08-26 07:12:00,1.19208,1.1923,1.19208,1.19226,69800001.0
2005-08-26 07:13:00,1.19228,1.19233,1.19221,1.19223,89599999.0
2005-08-26 07:14:00,1.19213,1.19213,1.19207,1.19209,36900000.0
2005-08-26 07:15:00,1.19207,1.19212,1.19207,1.1921,67000000.0
2005-08-26 07:16:00,1.1921,1.19215,1.192,1.19205,95200001.0
2005-08-26 07:17:00,1.19207,1.1921,1.19207,1.1921,42000001.0
2005-08-26 07:18:00,1.19208,1.19235,1.19208,1.19235,137000000.0
2005-08-26 07:19:00,1.19239,1.19246,1.19239,1.19246,28099999.0
2005-08-26 07:20:00,1.19234,1.19234,1.19231,1.19231,33700000.0
2005-08-26 07:21:00,1.19248,1.19248,1.19222,1.19233,103900001.0
2005-08-26 07:22:00,1.19219,1.19229,1.19217,1.19217,18400000.0
2005-08-26 07:23:00,1.19208,1.19208,1.19199,1.19203,66699999.0
2005-08-26 07:24:00,1.19218,1.1922,1.19206,1.19206,86000000.0
2005-08-26 07:25:00,1.1921,1.19215,1.19205,1.19205,35600000.0
2005-08-26 07:26:00,1.1921,1.19212,1.19205,1.19205,15200000.0
2005-08-26 07:27:00,1.1921,1.1921,1.19199,1.19204,141700000.0
2005-08-26 07:28:00,1.19205,1.19217,1.19205,1.1921,159200000.0
2005-08-26 07:29:00,1.19202,1.1921,1.19202,1.1921,15900000.0
2005-08-26 07:30:00,1.19202,1.19202,1.19198,1.19198,4000000.0
2005-08-26 07:31:00,1.192,1.19205,1.19192,1.192,210000004.0
2005-08-26 07:32:00,1.19205,1.19205,1.192,1.192,23900000.0
2005-08-26 07:33:00,1.19198,1.19198,1.19189,1.19198,88399998.0
2005-08-26 07:34:00,1.19195,1.192,1.19195,1.192,26500000.0
2005-08-26 07:35:00,1.19195,1.19205,1.19195,1.192,60100000.0
2005-08-26 07:36:00,1.19199,1.19199,1.19189,1.19196,62000000.0
2005-08-26 07:37:00,1.192,1.192,1.192,1.192,22500000.0
2005-08-26 07:38:00,1.19207,1.19207,1.19174,1.19174,100300000.0
2005-08-26 07:39:00,1.19195,1.192,1.19195,1.19197,102200000.0
2005-08-26 07:40:00,1.19195,1.192,1.19195,1.19198,33700000.0
2005-08-26 07:41:00,1.19192,1.19192,1.19188,1.19188,52600003.0
2005-08-26 07:42:00,1.19187,1.19195,1.19185,1.19195,56000000.0
2005-08-26 07:43:00,1.19195,1.19195,1.19185,1.19185,54200001.0
2005-08-26 07:44:00,1.19188,1.19188,1.19174,1.1918,87389999.0
2005-08-26 07:45:00,1.19172,1.19187,1.19172,1.19185,153500003.0
2005-08-26 07:46:00,1.19181,1.19186,1.19181,1.19186,37100001.0
2005-08-26 07:47:00,1.19181,1.19184,1.19181,1.19184,51099998.0
2005-08-26 07:48:00,1.19182,1.19191,1.19182,1.19188,136599996.0
2005-08-26 07:49:00,1.19188,1.19204,1.19188,1.19193,63700000.0
2005-08-26 07:50:00,1.19195,1.19195,1.19195,1.19195,800000.0
2005-08-26 07:51:00,1.1919,1.19192,1.19185,1.19185,114900002.0
2005-08-26 07:52:00,1.19194,1.19194,1.19191,1.19191,8900000.0
2005-08-26 07:53:00,1.19198,1.19198,1.19192,1.19192,70799997.0
2005-08-26 07:54:00,1.19206,1.19218,1.19206,1.19212,93200001.0
2005-08-26 07:55:00,1.1922,1.19225,1.19212,1.19225,86300000.0
2005-08-26 07:56:00,1.19216,1.19218,1.19206,1.19216,97200001.0
2005-08-26 07:57:00,1.19211,1.19219,1.19211,1.19216,32600000.0
2005-08-26 07:58:00,1.19217,1.19217,1.19207,1.19213,32900000.0
2005-08-26 07:59:00,1.19213,1.19225,1.19213,1.19225,84300001.0
2005-08-26 08:00:00,1.19222,1.1924,1.19217,1.1924,67900000.0
2005-08-26 08:01:00,1.19228,1.19229,1.19218,1.19227,61700000.0
2005-08-26 08:02:00,1.19232,1.19237,1.1923,1.19237,70200001.0
2005-08-26 08:03:00,1.19232,1.19233,1.19219,1.19233,113600001.0
2005-08-26 08:04:00,1.19231,1.19262,1.19231,1.19262,104600001.0
2005-08-26 08:05:00,1.19258,1.19258,1.19233,1.19233,90000002.0
2005-08-26 08:06:00,1.19235,1.19235,1.1923,1.19235,69200000.0
2005-08-26 08:07:00,1.1923,1.19232,1.19225,1.1923,92299998.0
2005-08-26 08:08:00,1.1923,1.19237,1.1921,1.1921,144100006.0
2005-08-26 08:09:00,1.19215,1.19238,1.19215,1.19228,140000000.0
2005-08-26 08:10:00,1.19225,1.19267,1.19225,1.19267,134999998.0
2005-08-26 08:11:00,1.19273,1.19275,1.19263,1.19275,16800000.0
2005-08-26 08:12:00,1.19277,1.19277,1.19268,1.19268,60399998.0
2005-08-26 08:13:00,1.19263,1.19267,1.19255,1.19255,94999999.0
2005-08-26 08:14:00,1.19261,1.19265,1.19242,1.19265,104500000.0
2005-08-26 08:15:00,1.19278,1.19282,1.19269,1.19282,80100000.0
2005-08-26 08:16:00,1.19297,1.19311,1.1929,1.1929,125700001.0
2005-08-26 08:17:00,1.19292,1.19295,1.1927,1.1927,140900001.0
2005-08-26 08:18:00,1.19269,1.1928,1.19269,1.1928,56200001.0
2005-08-26 08:19:00,1.19285,1.19285,1.19246,1.19246,35100000.0
2005-08-26 08:20:00,1.19238,1.19246,1.19231,1.19237,83800001.0
2005-08-26 08:21:00,1.1925,1.19252,1.19247,1.19251,73500000.0
2005-08-26 08:22:00,1.1925,1.19253,1.19248,1.1925,51800000.0
2005-08-26 08:23:00,1.19246,1.19247,1.19232,1.19233,133899999.0
2005-08-26 08:24:00,1.19232,1.19243,1.19232,1.19233,86900000.0
2005-08-26 08:25:00,1.19228,1.19237,1.19224,1.19237,91800001.0
2005-08-26 08:26:00,1.19243,1.19252,1.19243,1.19248,29500000.0
2005-08-26 08:27:00,1.1924,1.19255,1.1924,1.19252,75799999.0
2005-08-26 08:28:00,1.19252,1.19258,1.19251,1.19258,54199999.0
2005-08-26 08:29:00,1.19263,1.19268,1.19258,1.19258,26300000.0
2005-08-26 08:30:00,1.19263,1.19273,1.19263,1.1927,13600000.0
2005-08-26 08:31:00,1.19271,1.19278,1.19266,1.19278,73499998.0
2005-08-26 08:32:00,1.19288,1.19292,1.19279,1.19289,214099999.0
2005-08-26 08:33:00,1.19285,1.19295,1.19285,1.19295,84000001.0
2005-08-26 08:34:00,1.19289,1.19289,1.1928,1.19288,43799999.0
2005-08-26 08:35:00,1.1929,1.19293,1.19283,1.19293,37299999.0
2005-08-26 08:36:00,1.19289,1.19289,1.19279,1.19279,41700002.0
2005-08-26 08:37:00,1.1928,1.1928,1.1928,1.1928,20900000.0
2005-08-26 08:38:00,1.19282,1.19284,1.1927,1.19275,124299999.0
2005-08-26 08:39:00,1.19275,1.19285,1.19275,1.1928,114400000.0
2005-08-26 08:40:00,1.19277,1.1928,1.19277,1.1928,54900002.0
2005-08-26 08:41:00,1.1928,1.19285,1.1927,1.1927,145799998.0
2005-08-26 08:42:00,1.19278,1.19287,1.19278,1.19282,116000000.0
2005-08-26 08:43:00,1.19285,1.19285,1.19273,1.19275,81300000.0
2005-08-26 08:44:00,1.19277,1.19277,1.19268,1.19268,11200000.0
2005-08-26 08:45:00,1.1925,1.19254,1.19238,1.19246,96300003.0
2005-08-26 08:46:00,1.19243,1.19252,1.19237,1.19243,134599998.0
2005-08-26 08:47:00,1.19228,1.19228,1.19215,1.19215,72499998.0
2005-08-26 08:48:00,1.1921,1.1921,1.19205,1.19205,10600000.0
2005-08-26 08:49:00,1.19209,1.19239,1.19209,1.19239,27300000.0
2005-08-26 08:50:00,1.19229,1.19249,1.19229,1.19247,96299999.0
2005-08-26 08:51:00,1.19227,1.19263,1.19227,1.1926,173500001.0
2005-08-26 08:52:00,1.1927,1.19279,1.1927,1.19279,105999999.0
2005-08-26 08:53:00,1.19284,1.19293,1.19283,1.19287,113799996.0
2005-08-26 08:54:00,1.19283,1.19301,1.19283,1.19301,95200002.0
2005-08-26 08:55:00,1.19296,1.19296,1.19265,1.1927,79300000.0
2005-08-26 08:56:00,1.1926,1.19272,1.1926,1.19272,124799997.0
2005-08-26 08:57:00,1.19269,1.19279,1.19256,1.19256,82300000.0
2005-08-26 08:58:00,1.1926,1.19267,1.19253,1.1926,70100001.0
2005-08-26 08:59:00,1.1926,1.19265,1.1926,1.1926,73600000.0
2005-08-26 09:00:00,1.19258,1.19265,1.19255,1.19255,110800001.0
2005-08-26 09:01:00,1.19257,1.19262,1.19252,1.19257,60700001.0
2005-08-26 09:02:00,1.19253,1.19262,1.1925,1.19251,45700000.0
2005-08-26 09:03:00,1.1925,1.19255,1.19242,1.19242,86900000.0
2005-08-26 09:04:00,1.19256,1.19256,1.19245,1.19245,4800000.0
2005-08-26 09:05:00,1.1924,1.1924,1.19235,1.19235,27200000.0
2005-08-26 09:06:00,1.19233,1.19249,1.19233,1.19246,12000000.0
2005-08-26 09:07:00,1.19245,1.19248,1.19238,1.19245,41500000.0
2005-08-26 09:08:00,1.19248,1.19263,1.19242,1.19263,159900000.0
2005-08-26 09:09:00,1.19251,1.19256,1.19243,1.19256,85000000.0
2005-08-26 09:10:00,1.19247,1.19247,1.19238,1.19238,43600000.0
2005-08-26 09:11:00,1.19232,1.19244,1.19232,1.19241,125100001.0
2005-08-26 09:12:00,1.19251,1.19257,1.19251,1.19257,1600000.0
2005-08-26 09:13:00,1.19256,1.19256,1.19249,1.19249,25800000.0
2005-08-26 09:14:00,1.19243,1.19253,1.19243,1.1925,145600001.0
2005-08-26 09:15:00,1.1925,1.1925,1.19245,1.19245,143499999.0
2005-08-26 09:16:00,1.19247,1.19247,1.1924,1.1924,8800000.0
2005-08-26 09:17:00,1.19238,1.19244,1.1922,1.1922,101100000.0
2005-08-26 09:18:00,1.19219,1.19242,1.19219,1.19228,74100001.0
2005-08-26 09:19:00,1.19229,1.19257,1.19229,1.19251,69200001.0
2005-08-26 09:20:00,1.1925,1.1925,1.19218,1.19237,131300000.0
2005-08-26 09:21:00,1.19238,1.19243,1.19229,1.19243,73200000.0
2005-08-26 09:22:00,1.19253,1.19253,1.19237,1.19247,164299997.0
2005-08-26 09:23:00,1.192,1.192,1.19166,1.19181,100500001.0
2005-08-26 09:24:00,1.19186,1.19186,1.1915,1.19161,90300000.0
2005-08-26 09:25:00,1.19168,1.19171,1.19159,1.19161,63500000.0
2005-08-26 09:26:00,1.1916,1.1916,1.1916,1.1916,46900000.0
2005-08-26 09:27:00,1.19165,1.19177,1.19165,1.19175,11200000.0
2005-08-26 09:28:00,1.19187,1.19187,1.19164,1.19167,141099999.0
2005-08-26 09:29:00,1.19165,1.19181,1.1915,1.1916,172900003.0
2005-08-26 09:30:00,1.19161,1.19167,1.19161,1.19167,15100000.0
2005-08-26 09:31:00,1.19173,1.19173,1.19142,1.19142,80200001.0
2005-08-26 09:32:00,1.1913,1.1914,1.19121,1.1914,90900003.0
2005-08-26 09:33:00,1.1914,1.1914,1.1914,1.1914,34500000.0
2005-08-26 09:34:00,1.1913,1.1913,1.19086,1.19096,139699999.0
2005-08-26 09:35:00,1.19086,1.19086,1.19072,1.19072,81000000.0
2005-08-26 09:36:00,1.19048,1.1906,1.19048,1.19057,76000000.0
2005-08-26 09:37:00,1.19058,1.19083,1.19058,1.19076,96400002.0
2005-08-26 09:38:00,1.1908,1.19085,1.19073,1.1908,60400000.0
2005-08-26 09:39:00,1.19075,1.19075,1.19065,1.19072,43100000.0
2005-08-26 09:40:00,1.19088,1.19097,1.19088,1.19097,89000000.0
2005-08-26 09:41:00,1.19086,1.19109,1.19086,1.19109,141800001.0
2005-08-26 09:42:00,1.19123,1.19123,1.19113,1.19117,58999999.0
2005-08-26 09:43:00,1.19108,1.19112,1.19102,1.19102,54399999.0
2005-08-26 09:44:00,1.19102,1.19118,1.19092,1.19092,41400000.0
2005-08-26 09:45:00,1.19076,1.19076,1.19051,1.19054,99100000.0
2005-08-26 09:46:00,1.19057,1.19085,1.19057,1.19074,89300002.0
2005-08-26 09:47:00,1.19063,1.19073,1.19063,1.1907,76900001.0
2005-08-26 09:48:00,1.19072,1.19076,1.19071,1.19072,43200000.0
2005-08-26 09:49:00,1.19063,1.19078,1.19061,1.19071,158800003.0
2005-08-26 09:50:00,1.19054,1.19054,1.19051,1.19051,14500000.0
2005-08-26 09:51:00,1.19047,1.19059,1.19047,1.19048,107900001.0
2005-08-26 09:52:00,1.19047,1.19062,1.19047,1.19057,91299999.0
2005-08-26 09:53:00,1.19065,1.19065,1.19045,1.19058,71800000.0
2005-08-26 09:54:00,1.19062,1.19067,1.19061,1.19064,32100000.0
2005-08-26 09:55:00,1.19088,1.19122,1.19088,1.1911,120399999.0
2005-08-26 09:56:00,1.19135,1.19168,1.19125,1.19154,87199999.0
2005-08-26 09:57:00,1.19155,1.19186,1.19155,1.1918,150200000.0
2005-08-26 09:58:00,1.19185,1.19205,1.19185,1.19189,102399998.0
2005-08-26 09:59:00,1.19186,1.19195,1.1918,1.19195,67700002.0
2005-08-26 10:00:00,1.19195,1.192,1.19195,1.192,90700002.0
2005-08-26 10:01:00,1.19191,1.19191,1.19175,1.19175,58200001.0
2005-08-26 10:02:00,1.19162,1.19162,1.19141,1.19141,210899999.0
2005-08-26 10:03:00,1.19149,1.19161,1.19148,1.19152,87100002.0
2005-08-26 10:04:00,1.1917,1.19181,1.19166,1.19181,22700000.0
2005-08-26 10:05:00,1.19191,1.19191,1.19186,1.19186,58399997.0
2005-08-26 10:06:00,1.19198,1.19223,1.1919,1.19223,69599999.0
2005-08-26 10:07:00,1.19224,1.19237,1.19213,1.19223,82500001.0
2005-08-26 10:08:00,1.19228,1.1924,1.19223,1.1924,152700000.0
2005-08-26 10:09:00,1.19233,1.19244,1.19228,1.19244,54400000.0
2005-08-26 10:10:00,1.19263,1.19311,1.19263,1.19264,66400000.0
2005-08-26 10:11:00,1.19278,1.19317,1.19278,1.19309,105300001.0
2005-08-26 10:12:00,1.19303,1.19322,1.19298,1.19304,103500002.0
2005-08-26 10:13:00,1.19307,1.19327,1.19307,1.19327,60800002.0
2005-08-26 10:14:00,1.19318,1.19318,1.19308,1.19317,50400000.0
2005-08-26 10:15:00,1.19332,1.1935,1.1933,1.19338,86099999.0
2005-08-26 10:16:00,1.19334,1.19336,1.19321,1.19321,100500001.0
2005-08-26 10:17:00,1.19344,1.19385,1.19344,1.19382,139199999.0
2005-08-26 10:18:00,1.19392,1.19403,1.19355,1.19355,128499999.0
2005-08-26 10:19:00,1.19359,1.19375,1.19359,1.19366,53400001.0
2005-08-26 10:20:00,1.19367,1.1937,1.19358,1.19367,107900004.0
2005-08-26 10:21:00,1.19364,1.19384,1.19357,1.1938,51500000.0
2005-08-26 10:22:00,1.19382,1.19383,1.19363,1.19378,108000001.0
2005-08-26 10:23:00,1.19382,1.19386,1.19382,1.19383,91400001.0
2005-08-26 10:24:00,1.19392,1.19392,1.19383,1.1939,153899999.0
2005-08-26 10:25:00,1.19389,1.19389,1.19378,1.19381,76500001.0
2005-08-26 10:26:00,1.1939,1.1939,1.19385,1.19385,31799999.0
2005-08-26 10:27:00,1.19393,1.19393,1.1939,1.1939,51900002.0
2005-08-26 10:28:00,1.19387,1.19398,1.19382,1.19386,101600001.0
2005-08-26 10:29:00,1.19388,1.194,1.19387,1.19396,143200000.0
2005-08-26 10:30:00,1.19358,1.19358,1.19287,1.1935,56700000.0
2005-08-26 10:31:00,1.19268,1.1936,1.19268,1.19353,120100003.0
2005-08-26 10:32:00,1.19349,1.19356,1.19345,1.19345,122399999.0
2005-08-26 10:33:00,1.19343,1.19349,1.19343,1.19349,101100002.0
2005-08-26 10:34:00,1.19348,1.19357,1.19341,1.19355,142200001.0
2005-08-26 10:35:00,1.19352,1.19383,1.19349,1.19383,140000001.0
2005-08-26 10:36:00,1.19396,1.19397,1.1938,1.19397,135100001.0
2005-08-26 10:37:00,1.19402,1.19413,1.19358,1.19358,112099997.0
2005-08-26 10:38:00,1.19354,1.19402,1.19348,1.19348,145799998.0
2005-08-26 10:39:00,1.19394,1.194,1.19387,1.19389,155699999.0
2005-08-26 10:40:00,1.19389,1.19405,1.19386,1.19401,129100001.0
2005-08-26 10:41:00,1.19408,1.19427,1.19408,1.19423,85499999.0
2005-08-26 10:42:00,1.19435,1.19454,1.19435,1.19454,136000000.0
2005-08-26 10:43:00,1.19456,1.19466,1.1945,1.19466,20400000.0
2005-08-26 10:44:00,1.19458,1.19461,1.1943,1.1943,86900000.0
2005-08-26 10:45:00,1.19447,1.19447,1.19436,1.19438,67800000.0
2005-08-26 10:46:00,1.19435,1.19454,1.19429,1.19442,109799999.0
2005-08-26 10:47:00,1.19431,1.19445,1.19431,1.19445,48699999.0
2005-08-26 10:48:00,1.19428,1.1944,1.19413,1.19413,165800000.0
2005-08-26 10:49:00,1.19411,1.19413,1.19394,1.19413,143900001.0
2005-08-26 10:50:00,1.19417,1.19432,1.19412,1.19426,137300001.0
2005-08-26 10:51:00,1.19409,1.19413,1.19374,1.19374,69200001.0
2005-08-26 10:52:00,1.1936,1.19367,1.19352,1.19352,123200001.0
2005-08-26 10:53:00,1.19365,1.19372,1.19365,1.19372,57799998.0
2005-08-26 10:54:00,1.19384,1.19392,1.19384,1.19388,80599999.0
2005-08-26 10:55:00,1.19379,1.19384,1.19336,1.19336,102900000.0
2005-08-26 10:56:00,1.19325,1.19335,1.19325,1.1933,78900000.0
2005-08-26 10:57:00,1.19323,1.1933,1.19317,1.19318,134600001.0
2005-08-26 10:58:00,1.1933,1.19335,1.19322,1.1933,133999999.0
2005-08-26 10:59:00,1.19338,1.19338,1.19332,1.19338,34500000.0
2005-08-26 11:00:00,1.19336,1.19354,1.19336,1.19339,139499999.0
2005-08-26 11:01:00,1.1936,1.19362,1.19355,1.1936,31900000.0
2005-08-26 11:02:00,1.19357,1.19357,1.19343,1.19343,102299999.0
2005-08-26 11:03:00,1.19338,1.19353,1.19333,1.19353,139800001.0
2005-08-26 11:04:00,1.19355,1.19355,1.19345,1.1935,70900000.0
2005-08-26 11:05:00,1.19348,1.1935,1.19348,1.1935,75400002.0
2005-08-26 11:06:00,1.19349,1.19349,1.19337,1.19342,55400000.0
2005-08-26 11:07:00,1.19344,1.19344,1.19338,1.19338,33900001.0
2005-08-26 11:08:00,1.19353,1.19359,1.19352,1.19352,75100000.0
2005-08-26 11:09:00,1.19343,1.19358,1.19343,1.19358,79400002.0
2005-08-26 11:10:00,1.19356,1.19356,1.19342,1.19342,97200003.0
2005-08-26 11:11:00,1.19338,1.19345,1.19332,1.19345,142200001.0
2005-08-26 11:12:00,1.1934,1.19345,1.19335,1.1934,124900002.0
2005-08-26 11:13:00,1.1934,1.1934,1.19335,1.19335,88800002.0
2005-08-26 11:14:00,1.19335,1.19345,1.19332,1.19332,75799999.0
2005-08-26 11:15:00,1.19333,1.19345,1.19332,1.1934,119600001.0
2005-08-26 11:16:00,1.1934,1.19345,1.19338,1.1934,147399998.0
2005-08-26 11:17:00,1.19335,1.19344,1.19331,1.19331,95900002.0
2005-08-26 11:18:00,1.19325,1.1933,1.19325,1.19325,35000000.0
2005-08-26 11:19:00,1.19331,1.1934,1.19328,1.19328,182499998.0
2005-08-26 11:20:00,1.1933,1.1933,1.19322,1.19322,156200000.0
2005-08-26 11:21:00,1.1933,1.19335,1.19325,1.19325,115700002.0
2005-08-26 11:22:00,1.19329,1.19361,1.19329,1.19343,104100000.0
2005-08-26 11:23:00,1.19345,1.19354,1.19345,1.1935,96500000.0
2005-08-26 11:24:00,1.19335,1.19342,1.19335,1.1934,23600000.0
2005-08-26 11:25:00,1.19369,1.19375,1.19359,1.19367,185500001.0
2005-08-26 11:26:00,1.1937,1.19375,1.1937,1.19375,91100001.0
2005-08-26 11:27:00,1.19371,1.19378,1.19367,1.19372,73100000.0
2005-08-26 11:28:00,1.1937,1.19375,1.19365,1.1937,71200001.0
2005-08-26 11:29:00,1.19362,1.1937,1.19362,1.19362,88299998.0
2005-08-26 11:30:00,1.19372,1.19374,1.1936,1.19367,116300000.0
2005-08-26 11:31:00,1.19371,1.19383,1.19371,1.19383,68000000.0
2005-08-26 11:32:00,1.19382,1.19389,1.19379,1.19389,262900000.0
2005-08-26 11:33:00,1.19384,1.194,1.19383,1.194,44200000.0
2005-08-26 11:34:00,1.19403,1.19422,1.19403,1.1941,226999996.0
2005-08-26 11:35:00,1.19411,1.19415,1.194,1.19412,111399999.0
2005-08-26 11:36:00,1.19415,1.19425,1.19415,1.19415,147299998.0
2005-08-26 11:37:00,1.1943,1.19448,1.19422,1.19424,90100002.0
2005-08-26 11:38:00,1.19417,1.19425,1.19415,1.19425,103000002.0
2005-08-26 11:39:00,1.1944,1.19442,1.19435,1.19442,90900000.0
2005-08-26 11:40:00,1.19437,1.1944,1.19426,1.19437,90499999.0
2005-08-26 11:41:00,1.19445,1.19447,1.19431,1.19433,119500002.0
2005-08-26 11:42:00,1.19428,1.19431,1.19416,1.19416,147800000.0
2005-08-26 11:43:00,1.19425,1.19458,1.19425,1.19458,133499999.0
2005-08-26 11:44:00,1.19433,1.19444,1.19433,1.19444,69499999.0
2005-08-26 11:45:00,1.19449,1.19449,1.19436,1.19439,33900000.0
2005-08-26 11:46:00,1.19445,1.19445,1.19435,1.19445,95199999.0
2005-08-26 11:47:00,1.19451,1.19522,1.19451,1.19513,156500000.0
2005-08-26 11:48:00,1.19509,1.19522,1.19509,1.19517,103400001.0
2005-08-26 11:49:00,1.19505,1.19505,1.19478,1.19478,33200000.0
2005-08-26 11:50:00,1.19505,1.19595,1.19505,1.19573,156699999.0
2005-08-26 11:51:00,1.19572,1.19573,1.19519,1.19519,149800003.0
2005-08-26 11:52:00,1.19499,1.19544,1.19487,1.19487,97900001.0
2005-08-26 11:53:00,1.19481,1.19498,1.19481,1.19492,58300001.0
2005-08-26 11:54:00,1.19508,1.19516,1.19507,1.19509,52899999.0
2005-08-26 11:55:00,1.19498,1.19498,1.19478,1.1949,84900000.0
2005-08-26 11:56:00,1.1949,1.1949,1.19483,1.1949,71900002.0
2005-08-26 11:57:00,1.1949,1.19495,1.19485,1.19485,159600002.0
2005-08-26 11:58:00,1.19484,1.19497,1.19481,1.19492,97199999.0
2005-08-26 11:59:00,1.19496,1.19496,1.19483,1.19483,153900003.0
2005-08-26 12:00:00,1.19464,1.19464,1.19442,1.19447,40999999.0
2005-08-26 12:01:00,1.19454,1.19463,1.19454,1.19463,76100002.0
2005-08-26 12:02:00,1.19465,1.19484,1.19456,1.19484,99100000.0
2005-08-26 12:03:00,1.19475,1.19477,1.19465,1.19465,87499999.0
2005-08-26 12:04:00,1.1947,1.1947,1.19465,1.1947,80099999.0
2005-08-26 12:05:00,1.1947,1.19475,1.19465,1.19465,73100000.0
2005-08-26 12:06:00,1.1948,1.1949,1.1948,1.19484,84800002.0
2005-08-26 12:07:00,1.19492,1.19498,1.19492,1.19494,37400000.0
2005-08-26 12:08:00,1.19537,1.19537,1.19506,1.19508,126600001.0
2005-08-26 12:09:00,1.195,1.19501,1.1945,1.1945,96000001.0
2005-08-26 12:10:00,1.19466,1.19489,1.19466,1.19489,36300000.0
2005-08-26 12:11:00,1.19503,1.19514,1.19503,1.19505,112699999.0
2005-08-26 12:12:00,1.19495,1.19508,1.1949,1.195,117099999.0
2005-08-26 12:13:00,1.19484,1.19484,1.19453,1.19453,126100001.0
2005-08-26 12:14:00,1.19454,1.19486,1.19445,1.19445,87400001.0
2005-08-26 12:15:00,1.19439,1.19456,1.19439,1.19448,61900000.0
2005-08-26 12:16:00,1.19435,1.19435,1.19412,1.19414,82100002.0
2005-08-26 12:17:00,1.1941,1.1941,1.19385,1.19387,86600000.0
2005-08-26 12:18:00,1.19384,1.19384,1.19356,1.19356,111400002.0
2005-08-26 12:19:00,1.19358,1.19359,1.19353,1.19359,70000001.0
2005-08-26 12:20:00,1.19353,1.19353,1.19335,1.19337,47800000.0
2005-08-26 12:21:00,1.19345,1.19363,1.19339,1.19353,198099999.0
2005-08-26 12:22:00,1.19367,1.19397,1.19367,1.19397,75100001.0
2005-08-26 12:23:00,1.19402,1.19402,1.19388,1.19391,47800000.0
2005-08-26 12:24:00,1.19376,1.19376,1.19365,1.19365,52300000.0
2005-08-26 12:25:00,1.19347,1.19372,1.19341,1.19372,71499999.0
2005-08-26 12:26:00,1.19382,1.19382,1.19352,1.19353,131700000.0
2005-08-26 12:27:00,1.19349,1.1936,1.19349,1.19358,166800000.0
2005-08-26 12:28:00,1.19348,1.19358,1.19346,1.19353,110100002.0
2005-08-26 12:29:00,1.19357,1.19365,1.19357,1.19358,64500000.0
2005-08-26 12:30:00,1.19355,1.1936,1.19355,1.1936,9600000.0
2005-08-26 12:31:00,1.19355,1.19382,1.19355,1.19382,96000001.0
2005-08-26 12:32:00,1.19375,1.1938,1.1937,1.19372,70999999.0
2005-08-26 12:33:00,1.19375,1.1938,1.19375,1.19375,30600000.0
2005-08-26 12:34:00,1.19382,1.19402,1.19367,1.19367,107199998.0
2005-08-26 12:35:00,1.1938,1.19381,1.1938,1.1938,39099998.0
2005-08-26 12:36:00,1.19376,1.19376,1.19366,1.19366,27099999.0
2005-08-26 12:37:00,1.1936,1.19365,1.19355,1.1936,106399999.0
2005-08-26 12:38:00,1.19362,1.19362,1.1936,1.1936,35900000.0
2005-08-26 12:39:00,1.19365,1.19365,1.19355,1.1936,130500002.0
2005-08-26 12:40:00,1.19358,1.1936,1.1934,1.19359,133900002.0
2005-08-26 12:41:00,1.1936,1.1936,1.19358,1.1936,121200001.0
2005-08-26 12:42:00,1.1936,1.19365,1.19355,1.1936,57100000.0
2005-08-26 12:43:00,1.19355,1.1936,1.19355,1.1936,53700002.0
2005-08-26 12:44:00,1.19357,1.19365,1.19355,1.1936,58400002.0
2005-08-26 12:45:00,1.1936,1.19365,1.1935,1.1936,69099999.0
2005-08-26 12:46:00,1.1937,1.19374,1.1937,1.19372,78700001.0
2005-08-26 12:47:00,1.19367,1.19375,1.19361,1.19365,144300001.0
2005-08-26 12:48:00,1.19381,1.19404,1.19381,1.19404,49000000.0
2005-08-26 12:49:00,1.19408,1.1941,1.194,1.194,46500000.0
2005-08-26 12:50:00,1.19405,1.19417,1.19405,1.19415,25000000.0
2005-08-26 12:51:00,1.19409,1.19415,1.19405,1.19412,49400000.0
2005-08-26 12:52:00,1.19408,1.19416,1.19402,1.19416,60100000.0
2005-08-26 12:53:00,1.19423,1.19429,1.19423,1.19429,49899998.0
2005-08-26 12:54:00,1.19445,1.19471,1.19445,1.19463,77599999.0
2005-08-26 12:55:00,1.19455,1.1946,1.19455,1.19455,103699999.0
2005-08-26 12:56:00,1.19465,1.19487,1.19465,1.19487,49700000.0
2005-08-26 12:57:00,1.19508,1.19532,1.19501,1.19501,80199999.0
2005-08-26 12:58:00,1.19465,1.19465,1.19429,1.19429,69499999.0
2005-08-26 12:59:00,1.19422,1.19446,1.19406,1.19446,122700000.0
2005-08-26 13:00:00,1.19443,1.19624,1.19441,1.19598,125999997.0
2005-08-26 13:01:00,1.1963,1.19693,1.1963,1.19693,73800000.0
2005-08-26 13:02:00,1.1968,1.1968,1.19643,1.19658,143299999.0
2005-08-26 13:03:00,1.19665,1.19675,1.19603,1.19615,125199997.0
2005-08-26 13:04:00,1.19622,1.19633,1.19568,1.19585,28800000.0
2005-08-26 13:05:00,1.19593,1.19616,1.19593,1.19616,68699999.0
2005-08-26 13:06:00,1.19627,1.19654,1.19627,1.19653,77000002.0
2005-08-26 13:07:00,1.19666,1.19666,1.19644,1.19652,124800003.0
2005-08-26 13:08:00,1.19666,1.1968,1.19661,1.1968,108100001.0
2005-08-26 13:09:00,1.19687,1.19687,1.19665,1.19665,82800000.0
2005-08-26 13:10:00,1.19653,1.19653,1.19638,1.19644,58200000.0
2005-08-26 13:11:00,1.19647,1.19647,1.1964,1.1964,35100000.0
2005-08-26 13:12:00,1.19648,1.1965,1.19648,1.1965,57599998.0
2005-08-26 13:13:00,1.1965,1.1965,1.19648,1.19648,3200000.0
2005-08-26 13:14:00,1.19633,1.19633,1.19617,1.19617,16000000.0
2005-08-26 13:15:00,1.19607,1.19614,1.19598,1.19602,90699998.0
2005-08-26 13:16:00,1.19608,1.19608,1.19601,1.19603,74500000.0
2005-08-26 13:17:00,1.19604,1.19616,1.19598,1.19598,150999997.0
2005-08-26 13:18:00,1.19596,1.19613,1.19592,1.19601,75200001.0
2005-08-26 13:19:00,1.1958,1.1958,1.19539,1.19547,45400001.0
2005-08-26 13:20:00,1.19546,1.19546,1.19518,1.19528,65400001.0
2005-08-26 13:21:00,1.1953,1.1953,1.1953,1.1953,41900000.0
2005-08-26 13:22:00,1.19522,1.19535,1.19522,1.1953,124900001.0
2005-08-26 13:23:00,1.19534,1.19545,1.19534,1.19545,49900001.0
2005-08-26 13:24:00,1.1955,1.19555,1.19543,1.19555,61100000.0
2005-08-26 13:25:00,1.19534,1.19534,1.19474,1.19474,52000000.0
2005-08-26 13:26:00,1.1943,1.19473,1.19414,1.19459,64900000.0
2005-08-26 13:27:00,1.19467,1.19497,1.19467,1.19497,139700000.0
2005-08-26 13:28:00,1.19498,1.19503,1.1949,1.19503,73600000.0
2005-08-26 13:29:00,1.19497,1.19499,1.19488,1.19488,108600002.0
2005-08-26 13:30:00,1.1949,1.19495,1.19485,1.1949,178400000.0
2005-08-26 13:31:00,1.19485,1.19497,1.19485,1.19485,59000002.0
2005-08-26 13:32:00,1.19492,1.19496,1.19492,1.19496,25700000.0
2005-08-26 13:33:00,1.19503,1.19513,1.19491,1.19513,99799999.0
2005-08-26 13:34:00,1.19515,1.19525,1.19515,1.19525,37800000.0
2005-08-26 13:35:00,1.1954,1.19545,1.19532,1.19545,139300000.0
2005-08-26 13:36:00,1.1954,1.19543,1.1954,1.19543,121800000.0
2005-08-26 13:37:00,1.19541,1.19541,1.19524,1.19524,44600000.0
2005-08-26 13:38:00,1.19551,1.19551,1.19533,1.19533,61099999.0
2005-08-26 13:39:00,1.19534,1.19536,1.19534,1.19536,45700000.0
2005-08-26 13:40:00,1.19539,1.19544,1.19539,1.19542,156000003.0
2005-08-26 13:41:00,1.19549,1.19555,1.19525,1.1953,96799999.0
2005-08-26 13:42:00,1.19549,1.19557,1.19544,1.19545,215600005.0
2005-08-26 13:43:00,1.19567,1.19597,1.19567,1.19586,67300001.0
2005-08-26 13:44:00,1.19586,1.19609,1.19579,1.19606,135600003.0
2005-08-26 13:45:00,1.19599,1.19599,1.19572,1.1959,110799999.0
2005-08-26 13:46:00,1.1961,1.19615,1.1961,1.19615,14800000.0
2005-08-26 13:47:00,1.19623,1.19635,1.1962,1.19631,86700000.0
2005-08-26 13:48:00,1.19628,1.19632,1.19618,1.1963,151100002.0
2005-08-26 13:49:00,1.19642,1.19651,1.19637,1.19637,111300000.0
2005-08-26 13:50:00,1.1964,1.19642,1.19635,1.1964,122500002.0
2005-08-26 13:51:00,1.19628,1.19628,1.19617,1.19623,79799999.0
2005-08-26 13:52:00,1.19626,1.19638,1.19622,1.19623,103099999.0
2005-08-26 13:53:00,1.19622,1.19622,1.19615,1.1962,157100001.0
2005-08-26 13:54:00,1.19609,1.19616,1.19609,1.19616,15100000.0
2005-08-26 13:55:00,1.19613,1.19616,1.19609,1.19614,105600000.0
2005-08-26 13:56:00,1.19606,1.19618,1.19606,1.19618,97399999.0
2005-08-26 13:57:00,1.1961,1.19613,1.19551,1.19565,198400002.0
2005-08-26 13:58:00,1.19564,1.1957,1.1955,1.1957,66899999.0
2005-08-26 13:59:00,1.1956,1.19596,1.1956,1.19596,38599999.0
2005-08-26 14:00:00,1.19614,1.19625,1.19597,1.19597,53400000.0
2005-08-26 14:01:00,1.19586,1.19586,1.19577,1.1958,87300001.0
2005-08-26 14:02:00,1.19585,1.196,1.19585,1.196,18600000.0
2005-08-26 14:03:00,1.19595,1.19595,1.19582,1.19595,67999999.0
2005-08-26 14:04:00,1.19576,1.19585,1.19564,1.19571,88900000.0
2005-08-26 14:05:00,1.19565,1.19565,1.19542,1.19544,44299999.0
2005-08-26 14:06:00,1.19549,1.19549,1.19538,1.19538,30400000.0
2005-08-26 14:07:00,1.19525,1.1953,1.19525,1.1953,53100001.0
2005-08-26 14:08:00,1.19531,1.19531,1.19506,1.19506,144300002.0
2005-08-26 14:09:00,1.195,1.195,1.19491,1.195,80500001.0
2005-08-26 14:10:00,1.19503,1.19503,1.19483,1.19497,187600003.0
2005-08-26 14:11:00,1.19499,1.19499,1.19472,1.19474,86300000.0
2005-08-26 14:12:00,1.1944,1.19445,1.19437,1.1944,93699999.0
2005-08-26 14:13:00,1.19442,1.19445,1.19435,1.19435,89899999.0
2005-08-26 14:14:00,1.19443,1.19465,1.19443,1.19464,132000000.0
2005-08-26 14:15:00,1.19471,1.19498,1.19471,1.19477,94799998.0
2005-08-26 14:16:00,1.19481,1.19496,1.19481,1.19496,101999999.0
2005-08-26 14:17:00,1.19498,1.19499,1.19491,1.19494,90300003.0
2005-08-26 14:18:00,1.1949,1.1949,1.19484,1.19484,42300000.0
2005-08-26 14:19:00,1.19478,1.1949,1.19469,1.1949,72100001.0
2005-08-26 14:20:00,1.19494,1.19504,1.19453,1.19457,49700000.0
2005-08-26 14:21:00,1.19457,1.19457,1.19415,1.19415,104899999.0
2005-08-26 14:22:00,1.19431,1.19433,1.1941,1.1941,105800000.0
2005-08-26 14:23:00,1.19415,1.19418,1.19407,1.19407,78800001.0
2005-08-26 14:24:00,1.19412,1.19421,1.19408,1.19418,111900001.0
2005-08-26 14:25:00,1.19419,1.19431,1.19419,1.19424,164100001.0
2005-08-26 14:26:00,1.19417,1.19428,1.19417,1.19427,62000001.0
2005-08-26 14:27:00,1.1942,1.19422,1.19413,1.19418,54000000.0
2005-08-26 14:28:00,1.19422,1.19437,1.19422,1.19437,95300001.0
2005-08-26 14:29:00,1.19426,1.19436,1.19426,1.19436,51900001.0
2005-08-26 14:30:00,1.1944,1.1944,1.19438,1.19438,58799999.0
2005-08-26 14:31:00,1.1944,1.1944,1.1944,1.1944,12700000.0
2005-08-26 14:32:00,1.19435,1.19438,1.19432,1.19432,80000002.0
2005-08-26 14:33:00,1.19418,1.19418,1.19362,1.19368,58400001.0
2005-08-26 14:34:00,1.19377,1.19377,1.19334,1.19334,39299999.0
2005-08-26 14:35:00,1.19328,1.19331,1.19313,1.19326,80900000.0
2005-08-26 14:36:00,1.1935,1.19357,1.19347,1.19352,158800005.0
2005-08-26 14:37:00,1.19357,1.19361,1.19357,1.19361,19000000.0
2005-08-26 14:38:00,1.1937,1.1937,1.19329,1.19333,77800000.0
2005-08-26 14:39:00,1.19333,1.19345,1.19331,1.19332,47800000.0
2005-08-26 14:40:00,1.1932,1.1932,1.19275,1.19275,20700000.0
2005-08-26 14:41:00,1.1927,1.19287,1.19265,1.19265,97400000.0
2005-08-26 14:42:00,1.19273,1.19273,1.19235,1.19235,97600002.0
2005-08-26 14:43:00,1.1921,1.19245,1.19205,1.1924,142600000.0
2005-08-26 14:44:00,1.19242,1.19244,1.19235,1.19235,98700000.0
2005-08-26 14:45:00,1.19245,1.19248,1.19245,1.19248,63400003.0
2005-08-26 14:46:00,1.19265,1.19281,1.19258,1.1927,162399997.0
2005-08-26 14:47:00,1.1926,1.19272,1.19257,1.19272,100500001.0
2005-08-26 14:48:00,1.19268,1.19277,1.19266,1.1927,105300000.0
2005-08-26 14:49:00,1.19269,1.19269,1.19242,1.19242,95800002.0
2005-08-26 14:50:00,1.1924,1.1924,1.19223,1.19223,27300000.0
2005-08-26 14:51:00,1.19205,1.19205,1.19176,1.19179,91600000.0
2005-08-26 14:52:00,1.19184,1.19195,1.19175,1.19189,51200000.0
2005-08-26 14:53:00,1.1919,1.1919,1.19169,1.19169,46400000.0
2005-08-26 14:54:00,1.19155,1.19172,1.19155,1.19168,104299999.0
2005-08-26 14:55:00,1.19177,1.19183,1.1917,1.19183,144799997.0
2005-08-26 14:56:00,1.19182,1.19189,1.19182,1.19188,27900000.0
2005-08-26 14:57:00,1.19187,1.19193,1.19186,1.1919,74900002.0
2005-08-26 14:58:00,1.19186,1.19186,1.19125,1.19125,227599997.0
2005-08-26 14:59:00,1.19125,1.19125,1.19095,1.19108,70000000.0
2005-08-26 15:00:00,1.19121,1.19127,1.19115,1.19127,88100002.0
2005-08-26 15:01:00,1.19121,1.19128,1.19109,1.19126,79300000.0
2005-08-26 15:02:00,1.19126,1.19132,1.1912,1.19129,136399998.0
2005-08-26 15:03:00,1.19129,1.19153,1.19129,1.19143,96900000.0
2005-08-26 15:04:00,1.19145,1.19155,1.19141,1.19143,80299998.0
2005-08-26 15:05:00,1.19133,1.19133,1.19122,1.19122,16700000.0
2005-08-26 15:06:00,1.19127,1.19127,1.19112,1.19119,65299999.0
2005-08-26 15:07:00,1.19113,1.19117,1.1911,1.19117,53499999.0
2005-08-26 15:08:00,1.19114,1.19126,1.19114,1.19122,91900003.0
2005-08-26 15:09:00,1.19111,1.19111,1.19099,1.19099,34400000.0
2005-08-26 15:10:00,1.19096,1.19123,1.19096,1.19116,51400000.0
2005-08-26 15:11:00,1.19107,1.19114,1.19098,1.19114,195100002.0
2005-08-26 15:12:00,1.19135,1.1916,1.19131,1.19131,67200001.0
2005-08-26 15:13:00,1.19118,1.19157,1.19118,1.19157,185700002.0
2005-08-26 15:14:00,1.19153,1.19184,1.19145,1.19184,78199998.0
2005-08-26 15:15:00,1.19196,1.19214,1.19186,1.1921,76200000.0
2005-08-26 15:16:00,1.19208,1.19209,1.19202,1.19206,113900001.0
2005-08-26 15:17:00,1.19208,1.19208,1.19208,1.19208,500000.0
2005-08-26 15:18:00,1.19216,1.19225,1.19216,1.19225,51400000.0
2005-08-26 15:19:00,1.19214,1.19224,1.19214,1.19215,82300001.0
2005-08-26 15:20:00,1.19215,1.1924,1.19215,1.1924,85300000.0
2005-08-26 15:21:00,1.19235,1.19242,1.19232,1.1924,76199999.0
2005-08-26 15:22:00,1.19245,1.19256,1.19242,1.19242,98900001.0
2005-08-26 15:23:00,1.19235,1.19246,1.19235,1.19238,21400000.0
2005-08-26 15:24:00,1.19233,1.19234,1.19219,1.19223,161499999.0
2005-08-26 15:25:00,1.1923,1.1923,1.19225,1.19225,62200000.0
2005-08-26 15:26:00,1.19225,1.19225,1.19225,1.19225,23100000.0
2005-08-26 15:27:00,1.19235,1.19245,1.19234,1.19242,85400002.0
2005-08-26 15:28:00,1.19241,1.19257,1.19241,1.19252,74400000.0
2005-08-26 15:29:00,1.19253,1.19253,1.19237,1.19237,50200002.0
2005-08-26 15:30:00,1.19233,1.19246,1.19233,1.1924,94699998.0
2005-08-26 15:31:00,1.19242,1.19244,1.19232,1.19237,169800003.0
2005-08-26 15:32:00,1.19233,1.19233,1.19218,1.19231,132800001.0
2005-08-26 15:33:00,1.19239,1.19253,1.19239,1.19251,119599998.0
2005-08-26 15:34:00,1.1926,1.1926,1.19241,1.19248,73599999.0
2005-08-26 15:35:00,1.19247,1.19252,1.19245,1.1925,109600002.0
2005-08-26 15:36:00,1.19247,1.19268,1.19247,1.19258,64100000.0
2005-08-26 15:37:00,1.19256,1.1928,1.19256,1.1928,54199998.0
2005-08-26 15:38:00,1.19285,1.19302,1.19285,1.193,72000001.0
2005-08-26 15:39:00,1.19303,1.19315,1.19303,1.19312,121399997.0
2005-08-26 15:40:00,1.19325,1.19338,1.19325,1.19331,136199998.0
2005-08-26 15:41:00,1.19323,1.19338,1.19323,1.19336,103400002.0
2005-08-26 15:42:00,1.19347,1.19347,1.19315,1.19322,169000000.0
2005-08-26 15:43:00,1.19329,1.19329,1.19322,1.19322,16000000.0
2005-08-26 15:44:00,1.19328,1.19332,1.19328,1.19332,4800000.0
2005-08-26 15:45:00,1.19333,1.19342,1.19329,1.19338,152999998.0
2005-08-26 15:46:00,1.19334,1.19347,1.19269,1.19285,117900000.0
2005-08-26 15:47:00,1.19288,1.19323,1.19286,1.19323,54899999.0
2005-08-26 15:48:00,1.19347,1.1939,1.19347,1.19388,45400000.0
2005-08-26 15:49:00,1.19392,1.19409,1.19385,1.19389,86300001.0
2005-08-26 15:50:00,1.19388,1.19418,1.19388,1.19418,101499999.0
2005-08-26 15:51:00,1.19397,1.19397,1.19385,1.19395,141600003.0
2005-08-26 15:52:00,1.19379,1.19379,1.1934,1.19346,77000002.0
2005-08-26 15:53:00,1.19354,1.1937,1.19354,1.1937,113299998.0
2005-08-26 15:54:00,1.19363,1.19363,1.19343,1.19356,31600000.0
2005-08-26 15:55:00,1.19343,1.19343,1.19324,1.19336,104900000.0
2005-08-26 15:56:00,1.19357,1.19363,1.19343,1.19357,81500001.0
2005-08-26 15:57:00,1.19364,1.19372,1.19348,1.19348,124300000.0
2005-08-26 15:58:00,1.19352,1.19371,1.19352,1.19354,119100001.0
2005-08-26 15:59:00,1.19351,1.19364,1.19343,1.19343,70999999.0
2005-08-26 16:00:00,1.19373,1.19401,1.19362,1.19362,89500001.0
2005-08-26 16:01:00,1.19333,1.19333,1.19316,1.1932,116700000.0
2005-08-26 16:02:00,1.19315,1.19315,1.19289,1.19289,47999999.0
2005-08-26 16:03:00,1.19288,1.19288,1.19279,1.1928,50800000.0
2005-08-26 16:04:00,1.19267,1.19267,1.19242,1.19245,166700001.0
2005-08-26 16:05:00,1.19245,1.1925,1.19233,1.19233,106100000.0
2005-08-26 16:06:00,1.19219,1.19238,1.19219,1.19238,105300000.0
2005-08-26 16:07:00,1.19244,1.19248,1.19231,1.19243,43399999.0
2005-08-26 16:08:00,1.19243,1.19253,1.19236,1.19245,118800002.0
2005-08-26 16:09:00,1.1923,1.19241,1.1923,1.1924,109100001.0
2005-08-26 16:10:00,1.19245,1.19257,1.19239,1.19257,144100001.0
2005-08-26 16:11:00,1.19283,1.1929,1.19283,1.1929,28400000.0
2005-08-26 16:12:00,1.19296,1.19296,1.19287,1.19287,49699998.0
2005-08-26 16:13:00,1.19284,1.19326,1.19284,1.1931,126300001.0
2005-08-26 16:14:00,1.19296,1.19309,1.19295,1.19302,69000001.0
2005-08-26 16:15:00,1.19291,1.19292,1.19285,1.19285,38400000.0
2005-08-26 16:16:00,1.1928,1.1928,1.19269,1.19269,16800000.0
2005-08-26 16:17:00,1.1927,1.1927,1.19265,1.19265,28900000.0
2005-08-26 16:18:00,1.1927,1.1927,1.19262,1.19267,93400000.0
2005-08-26 16:19:00,1.19269,1.19269,1.19262,1.19262,40600000.0
2005-08-26 16:20:00,1.1923,1.19235,1.19211,1.19235,62800002.0
2005-08-26 16:21:00,1.19235,1.19254,1.19235,1.1925,69300001.0
2005-08-26 16:22:00,1.19234,1.19234,1.19231,1.19231,4000000.0
2005-08-26 16:23:00,1.1922,1.1922,1.19201,1.19212,118300001.0
2005-08-26 16:24:00,1.19211,1.19211,1.19194,1.19194,117800000.0
2005-08-26 16:25:00,1.19216,1.19216,1.19186,1.19186,97200002.0
2005-08-26 16:26:00,1.19192,1.19223,1.19192,1.19223,223399999.0
2005-08-26 16:27:00,1.19218,1.19218,1.19186,1.19195,85700000.0
2005-08-26 16:28:00,1.19197,1.19209,1.19184,1.19209,137000001.0
2005-08-26 16:29:00,1.19234,1.19234,1.19234,1.19234,11900000.0
2005-08-26 16:30:00,1.19239,1.19239,1.1922,1.19228,190500000.0
2005-08-26 16:31:00,1.19214,1.19219,1.19213,1.19213,105500001.0
2005-08-26 16:32:00,1.19214,1.19229,1.19212,1.19217,144600000.0
2005-08-26 16:33:00,1.19222,1.19244,1.19222,1.19236,51100000.0
2005-08-26 16:34:00,1.19232,1.19253,1.19232,1.19232,131400001.0
2005-08-26 16:35:00,1.19224,1.19224,1.19197,1.192,53400002.0
2005-08-26 16:36:00,1.19202,1.19222,1.19202,1.19222,27900000.0
2005-08-26 16:37:00,1.19218,1.19218,1.1921,1.19212,109400001.0
2005-08-26 16:38:00,1.19201,1.19209,1.19194,1.19194,203400003.0
2005-08-26 16:39:00,1.19196,1.19201,1.19189,1.19197,79300001.0
2005-08-26 16:40:00,1.19184,1.19196,1.19172,1.19196,71199999.0
2005-08-26 16:41:00,1.19197,1.192,1.19191,1.19195,127199999.0
2005-08-26 16:42:00,1.19199,1.19213,1.19197,1.19207,97600001.0
2005-08-26 16:43:00,1.19195,1.19205,1.19195,1.192,151499999.0
2005-08-26 16:44:00,1.19193,1.19206,1.19187,1.192,108200003.0
2005-08-26 16:45:00,1.19196,1.19196,1.19196,1.19196,31200000.0
2005-08-26 16:46:00,1.19176,1.19191,1.19176,1.1919,68800001.0
2005-08-26 16:47:00,1.192,1.192,1.19198,1.192,77899999.0
2005-08-26 16:48:00,1.19196,1.19207,1.19196,1.19207,49300000.0
2005-08-26 16:49:00,1.19207,1.19228,1.19199,1.19228,99199998.0
2005-08-26 16:50:00,1.1923,1.19245,1.19223,1.19223,123199999.0
2005-08-26 16:51:00,1.19246,1.1925,1.19233,1.19246,170200002.0
2005-08-26 16:52:00,1.1927,1.19293,1.1927,1.19293,3200000.0
2005-08-26 16:53:00,1.19305,1.19305,1.19294,1.19298,49700001.0
2005-08-26 16:54:00,1.193,1.193,1.19297,1.19297,4000000.0
2005-08-26 16:55:00,1.19289,1.19289,1.19278,1.19283,107200001.0
2005-08-26 16:56:00,1.19288,1.19288,1.19277,1.19277,46100001.0
2005-08-26 16:57:00,1.19289,1.19299,1.19289,1.19299,29400000.0
2005-08-26 16:58:00,1.19315,1.19316,1.19304,1.19316,110700001.0
2005-08-26 16:59:00,1.19328,1.19381,1.19328,1.19367,40700000.0
2005-08-26 17:00:00,1.19374,1.19417,1.19374,1.19404,128999999.0
2005-08-26 17:01:00,1.19393,1.19431,1.19393,1.19431,101399999.0
2005-08-26 17:02:00,1.19462,1.19485,1.1945,1.19485,79999999.0
2005-08-26 17:03:00,1.19493,1.19493,1.19438,1.19438,136199998.0
2005-08-26 17:04:00,1.19444,1.19459,1.19436,1.19436,152900003.0
2005-08-26 17:05:00,1.19434,1.19434,1.19417,1.1943,51200000.0
2005-08-26 17:06:00,1.19427,1.19448,1.19427,1.19448,53899999.0
2005-08-26 17:07:00,1.19448,1.19448,1.19438,1.19448,65400001.0
2005-08-26 17:08:00,1.19443,1.19481,1.19443,1.19481,160400003.0
2005-08-26 17:09:00,1.19484,1.19484,1.19466,1.19466,12800000.0
2005-08-26 17:10:00,1.19451,1.19462,1.19443,1.19462,176300001.0
2005-08-26 17:11:00,1.19462,1.19485,1.19462,1.19483,85099999.0
2005-08-26 17:12:00,1.19503,1.19522,1.19502,1.19506,111800001.0
2005-08-26 17:13:00,1.19527,1.19548,1.19527,1.19548,57600000.0
2005-08-26 17:14:00,1.19572,1.19591,1.19563,1.19582,166800003.0
2005-08-26 17:15:00,1.19577,1.19584,1.19561,1.19569,86100001.0
2005-08-26 17:16:00,1.19581,1.19583,1.19575,1.19581,69000001.0
2005-08-26 17:17:00,1.19584,1.19584,1.19565,1.19565,169800004.0
2005-08-26 17:18:00,1.19566,1.19583,1.1955,1.1955,106100000.0
2005-08-26 17:19:00,1.19544,1.19561,1.19544,1.19552,48700000.0
2005-08-26 17:20:00,1.19537,1.19554,1.19537,1.19553,143999999.0
2005-08-26 17:21:00,1.19541,1.19541,1.19518,1.19519,59400000.0
2005-08-26 17:22:00,1.19514,1.19516,1.19506,1.19506,16800000.0
2005-08-26 17:23:00,1.19517,1.19517,1.19492,1.19492,107599998.0
2005-08-26 17:24:00,1.19488,1.19496,1.19484,1.19495,176400000.0
2005-08-26 17:25:00,1.19493,1.19497,1.19493,1.19497,49400000.0
2005-08-26 17:26:00,1.19498,1.19505,1.19488,1.19502,158600000.0
2005-08-26 17:27:00,1.19506,1.19512,1.19496,1.19512,70900000.0
2005-08-26 17:28:00,1.19512,1.19532,1.19512,1.19531,19400000.0
2005-08-26 17:29:00,1.19537,1.19552,1.19537,1.19543,119500000.0
2005-08-26 17:30:00,1.19539,1.19555,1.19537,1.19543,221500001.0
2005-08-26 17:31:00,1.19538,1.19538,1.19532,1.19532,85400004.0
2005-08-26 17:32:00,1.19529,1.19535,1.19529,1.19532,81800001.0
2005-08-26 17:33:00,1.19532,1.19537,1.19531,1.19537,160199998.0
2005-08-26 17:34:00,1.19549,1.19549,1.19531,1.19531,72900000.0
2005-08-26 17:35:00,1.19531,1.19563,1.19531,1.19532,170700000.0
2005-08-26 17:36:00,1.19532,1.19532,1.19518,1.19518,1600000.0
2005-08-26 17:37:00,1.19506,1.19506,1.19454,1.19454,62800000.0
2005-08-26 17:38:00,1.19473,1.19498,1.19473,1.19487,59900000.0
2005-08-26 17:39:00,1.19488,1.19488,1.1948,1.1948,108400001.0
2005-08-26 17:40:00,1.1947,1.1947,1.19452,1.1947,91500002.0
2005-08-26 17:41:00,1.19483,1.19511,1.19483,1.1951,117099999.0
2005-08-26 17:42:00,1.19501,1.19501,1.19485,1.19486,42400000.0
2005-08-26 17:43:00,1.1949,1.19493,1.19485,1.19493,25700000.0
2005-08-26 17:44:00,1.19483,1.19505,1.19483,1.19505,80299998.0
2005-08-26 17:45:00,1.19503,1.19511,1.19488,1.19488,77399999.0
2005-08-26 17:46:00,1.19494,1.19494,1.19484,1.19484,61500002.0
2005-08-26 17:47:00,1.19482,1.19489,1.19479,1.19482,28700000.0
2005-08-26 17:48:00,1.19478,1.19481,1.19472,1.19481,35500000.0
2005-08-26 17:49:00,1.19473,1.19478,1.19472,1.19478,109299998.0
2005-08-26 17:50:00,1.19476,1.19476,1.19461,1.1947,52100000.0
2005-08-26 17:51:00,1.19484,1.19484,1.19478,1.19478,41300000.0
2005-08-26 17:52:00,1.19484,1.19484,1.19471,1.19471,33200000.0
2005-08-26 17:53:00,1.19454,1.19467,1.19454,1.19464,172000001.0
2005-08-26 17:54:00,1.19469,1.19488,1.19463,1.19488,80600003.0
2005-08-26 17:55:00,1.19487,1.19487,1.19468,1.19487,154900004.0
2005-08-26 17:56:00,1.19487,1.19495,1.19485,1.19495,11200000.0
2005-08-26 17:57:00,1.19495,1.19495,1.19487,1.1949,60299999.0
2005-08-26 17:58:00,1.1949,1.19495,1.19485,1.1949,92700001.0
2005-08-26 17:59:00,1.19504,1.1955,1.19504,1.1954,79999999.0
2005-08-26 18:00:00,1.19528,1.19554,1.19515,1.19554,164999999.0
2005-08-26 18:01:00,1.19593,1.19593,1.19552,1.19552,522699999.0
2005-08-26 18:02:00,1.19547,1.19547,1.1949,1.19526,678400000.0
2005-08-26 18:03:00,1.1953,1.19587,1.1953,1.19587,783700010.0
2005-08-26 18:04:00,1.1959,1.19611,1.19576,1.19576,489100002.0
2005-08-26 18:05:00,1.19578,1.1959,1.1956,1.19572,1027700000.0
2005-08-26 18:06:00,1.19579,1.19579,1.19566,1.19572,680800000.0
2005-08-26 18:07:00,1.19571,1.19589,1.19562,1.19562,1234000006.0
2005-08-26 18:08:00,1.19557,1.19557,1.19535,1.19535,1093500008.0
2005-08-26 18:09:00,1.19534,1.19557,1.19532,1.1955,482700004.0
2005-08-26 18:10:00,1.19552,1.19552,1.19518,1.19518,726199995.0
2005-08-26 18:11:00,1.19529,1.19537,1.19522,1.1953,833000001.0
2005-08-26 18:12:00,1.19523,1.19523,1.19515,1.19515,119000002.0
2005-08-26 18:13:00,1.19525,1.19545,1.19525,1.19545,357199997.0
2005-08-26 18:14:00,1.19545,1.19559,1.19522,1.19548,350800001.0
2005-08-26 18:15:00,1.19542,1.19552,1.19532,1.19533,673399999.0
2005-08-26 18:16:00,1.1954,1.19587,1.1954,1.19573,548500005.0
2005-08-26 18:17:00,1.19598,1.19609,1.19591,1.19609,1090600009.0
2005-08-26 18:18:00,1.19623,1.19654,1.19616,1.19653,673700014.0
2005-08-26 18:19:00,1.19661,1.19661,1.19641,1.19644,135099998.0
2005-08-26 18:20:00,1.19641,1.19641,1.19622,1.19632,550200000.0
2005-08-26 18:21:00,1.19632,1.19632,1.19578,1.19578,155100000.0
2005-08-26 18:22:00,1.196,1.19604,1.19587,1.19597,188100000.0
2005-08-26 18:23:00,1.19596,1.19602,1.19595,1.196,379299997.0
2005-08-26 18:24:00,1.19602,1.19615,1.19599,1.196,727200005.0
2005-08-26 18:25:00,1.19594,1.19601,1.19584,1.19592,369800000.0
2005-08-26 18:26:00,1.1959,1.19595,1.1958,1.19585,687699997.0
2005-08-26 18:27:00,1.1959,1.1959,1.19585,1.19588,614200005.0
2005-08-26 18:28:00,1.19586,1.19586,1.19572,1.19572,414799996.0
2005-08-26 18:29:00,1.19571,1.19578,1.19571,1.19578,209700002.0
2005-08-26 18:30:00,1.1958,1.19585,1.19572,1.1958,842400005.0
2005-08-26 18:31:00,1.19578,1.1958,1.19566,1.1957,463700003.0
2005-08-26 18:32:00,1.1957,1.19585,1.19565,1.1958,417600002.0
2005-08-26 18:33:00,1.19577,1.196,1.1956,1.19564,501900002.0
2005-08-26 18:34:00,1.1958,1.19584,1.19571,1.19584,261500001.0
2005-08-26 18:35:00,1.19582,1.19582,1.19565,1.19577,550199999.0
2005-08-26 18:36:00,1.1958,1.19583,1.19572,1.19572,383699997.0
2005-08-26 18:37:00,1.19572,1.19574,1.19564,1.19564,79100000.0
2005-08-26 18:38:00,1.19569,1.19577,1.19565,1.19572,252300004.0
2005-08-26 18:39:00,1.19571,1.19579,1.19571,1.19578,171500000.0
2005-08-26 18:40:00,1.1958,1.19585,1.19575,1.1958,660900003.0
2005-08-26 18:41:00,1.1958,1.19588,1.19575,1.19575,264800000.0
2005-08-26 18:42:00,1.19575,1.19588,1.19572,1.19579,543199998.0
2005-08-26 18:43:00,1.19579,1.1959,1.19576,1.19576,393690001.0
2005-08-26 18:44:00,1.19582,1.19591,1.19578,1.19588,218599999.0
2005-08-26 18:45:00,1.19597,1.19605,1.19594,1.19597,360000001.0
2005-08-26 18:46:00,1.196,1.19605,1.19595,1.196,205499999.0
2005-08-26 18:47:00,1.19597,1.19609,1.19597,1.196,24300000.0
2005-08-26 18:48:00,1.19606,1.1961,1.19601,1.19601,139700003.0
2005-08-26 18:49:00,1.19607,1.19613,1.19603,1.19613,92600002.0
2005-08-26 18:50:00,1.1961,1.19615,1.19605,1.19615,128800003.0
2005-08-26 18:51:00,1.19608,1.19613,1.19601,1.19601,243100004.0
2005-08-26 18:52:00,1.196,1.196,1.19595,1.196,192099997.0
2005-08-26 18:53:00,1.19605,1.19618,1.19604,1.19614,519899998.0
2005-08-26 18:54:00,1.19613,1.19613,1.19603,1.19612,218400001.0
2005-08-26 18:55:00,1.19615,1.19634,1.19613,1.19623,500500003.0
2005-08-26 18:56:00,1.19635,1.19655,1.19635,1.19655,157299999.0
2005-08-26 18:57:00,1.19663,1.19703,1.19663,1.19702,367700000.0
2005-08-26 18:58:00,1.19715,1.19715,1.19704,1.19706,163999998.0
2005-08-26 18:59:00,1.1971,1.19769,1.1971,1.19767,446000002.0
2005-08-26 19:00:00,1.19765,1.19768,1.19721,1.19768,296300001.0
2005-08-26 19:01:00,1.19772,1.19772,1.19761,1.19763,74200001.0
2005-08-26 19:02:00,1.19767,1.19841,1.19767,1.19811,272499999.0
2005-08-26 19:03:00,1.19805,1.19805,1.19773,1.19792,501400001.0
2005-08-26 19:04:00,1.19801,1.1981,1.19794,1.19804,263800002.0
2005-08-26 19:05:00,1.19806,1.19824,1.19799,1.19809,227400000.0
2005-08-26 19:06:00,1.19808,1.19808,1.19796,1.19798,406299996.0
2005-08-26 19:07:00,1.19803,1.19803,1.19767,1.19782,101900001.0
2005-08-26 19:08:00,1.19777,1.19777,1.19746,1.19748,583800004.0
2005-08-26 19:09:00,1.19741,1.19755,1.19734,1.19743,676599998.0
2005-08-26 19:10:00,1.1973,1.1973,1.19709,1.19712,88599998.0
2005-08-26 19:11:00,1.19715,1.19719,1.19707,1.19709,363799996.0
2005-08-26 19:12:00,1.19712,1.19734,1.19712,1.19726,260700000.0
2005-08-26 19:13:00,1.19726,1.19736,1.19726,1.19728,164200003.0
2005-08-26 19:14:00,1.19722,1.19746,1.19722,1.19728,313599999.0
2005-08-26 19:15:00,1.19723,1.19738,1.19722,1.19738,386000001.0
2005-08-26 19:16:00,1.1974,1.19749,1.1974,1.19749,299700000.0
2005-08-26 19:17:00,1.19752,1.19755,1.19745,1.19752,270699999.0
2005-08-26 19:18:00,1.19752,1.19755,1.19742,1.19748,338800000.0
2005-08-26 19:19:00,1.19742,1.19753,1.19742,1.1975,143299998.0
2005-08-26 19:20:00,1.1975,1.1975,1.19745,1.19745,169600003.0
2005-08-26 19:21:00,1.1975,1.1975,1.19747,1.19748,129400001.0
2005-08-26 19:22:00,1.1975,1.1975,1.19745,1.1975,194900002.0
2005-08-26 19:23:00,1.19747,1.1975,1.19747,1.1975,35899998.0
2005-08-26 19:24:00,1.1975,1.1975,1.19745,1.1975,67900000.0
2005-08-26 19:25:00,1.19749,1.19749,1.19743,1.19748,100400002.0
2005-08-26 19:26:00,1.19754,1.19754,1.19751,1.19751,37900000.0
2005-08-26 19:27:00,1.19765,1.1977,1.19756,1.19758,433899995.0
2005-08-26 19:28:00,1.1976,1.19768,1.19752,1.19752,248700002.0
2005-08-26 19:29:00,1.19752,1.19758,1.19751,1.19758,83999999.0
2005-08-26 19:30:00,1.19767,1.19776,1.19767,1.1977,229999999.0
2005-08-26 19:31:00,1.1977,1.1977,1.1977,1.1977,39100000.0
2005-08-26 19:32:00,1.19767,1.19778,1.19765,1.19765,77200000.0
2005-08-26 19:33:00,1.19755,1.19765,1.19737,1.19737,405300001.0
2005-08-26 19:34:00,1.19734,1.19745,1.19734,1.19742,57200000.0
2005-08-26 19:35:00,1.19742,1.19742,1.19738,1.19738,46900002.0
2005-08-26 19:36:00,1.1973,1.19738,1.19722,1.19722,73600000.0
2005-08-26 19:37:00,1.19733,1.19733,1.19714,1.19721,525000000.0
2005-08-26 19:38:00,1.19716,1.19721,1.19704,1.19705,187599999.0
2005-08-26 19:39:00,1.19705,1.19715,1.19703,1.1971,435499999.0
2005-08-26 19:40:00,1.19715,1.19715,1.1971,1.19715,221500001.0
2005-08-26 19:41:00,1.19712,1.19732,1.19712,1.19729,219599997.0
2005-08-26 19:42:00,1.1973,1.19735,1.19727,1.19732,266200005.0
2005-08-26 19:43:00,1.19738,1.19738,1.1973,1.1973,67300001.0
2005-08-26 19:44:00,1.1973,1.1973,1.19727,1.19727,46300000.0
2005-08-26 19:45:00,1.1973,1.1973,1.19725,1.19725,114500000.0
2005-08-26 19:46:00,1.1973,1.1973,1.19727,1.1973,47800001.0
2005-08-26 19:47:00,1.1973,1.1973,1.1973,1.1973,32599999.0
2005-08-26 19:48:00,1.19734,1.19736,1.19734,1.19736,8600000.0
2005-08-26 19:49:00,1.1974,1.19745,1.1974,1.1974,141200001.0
2005-08-26 19:50:00,1.19738,1.19738,1.19729,1.19731,113300003.0
2005-08-26 19:51:00,1.19726,1.19737,1.19725,1.19725,86100000.0
2005-08-26 19:52:00,1.19725,1.19725,1.19712,1.19713,90999998.0
2005-08-26 19:53:00,1.1972,1.19723,1.19715,1.1972,205900003.0
2005-08-26 19:54:00,1.1972,1.1972,1.1972,1.1972,12000000.0
2005-08-26 19:55:00,1.19717,1.19718,1.197,1.19718,60500000.0
2005-08-26 19:56:00,1.19718,1.19718,1.19705,1.19705,284599999.0
2005-08-26 19:57:00,1.19705,1.19716,1.19702,1.19709,203000000.0
2005-08-26 19:58:00,1.19707,1.19707,1.19701,1.19702,81999999.0
2005-08-26 19:59:00,1.19697,1.19697,1.19688,1.19693,141999999.0
2005-08-26 20:00:00,1.19702,1.19725,1.19702,1.19725,64800000.0
2005-08-26 20:01:00,1.1972,1.19723,1.19712,1.19712,24000000.0
2005-08-26 20:02:00,1.19709,1.19714,1.197,1.19704,71700000.0
2005-08-26 20:03:00,1.19706,1.19726,1.19705,1.19713,447499993.0
2005-08-26 20:04:00,1.19726,1.19732,1.19703,1.19703,126800000.0
2005-08-26 20:05:00,1.19698,1.19707,1.19693,1.19695,158500001.0
2005-08-26 20:06:00,1.19699,1.19699,1.19692,1.19692,120999999.0
2005-08-26 20:07:00,1.19692,1.19709,1.19662,1.19678,266700001.0
2005-08-26 20:08:00,1.19691,1.19702,1.19691,1.19702,361599999.0
2005-08-26 20:09:00,1.19697,1.197,1.19685,1.19685,214499998.0
2005-08-26 20:10:00,1.19683,1.197,1.19682,1.19699,140000002.0
2005-08-26 20:11:00,1.19698,1.19699,1.19693,1.19699,210799999.0
2005-08-26 20:12:00,1.1971,1.19715,1.19707,1.1971,479699998.0
2005-08-26 20:13:00,1.19711,1.19711,1.197,1.197,146999999.0
2005-08-26 20:14:00,1.19695,1.19705,1.19695,1.197,116100002.0
2005-08-26 20:15:00,1.19701,1.1971,1.19686,1.19698,540599999.0
2005-08-26 20:16:00,1.19688,1.19694,1.19678,1.19681,545799995.0
2005-08-26 20:17:00,1.19675,1.19682,1.1966,1.19674,351299996.0
2005-08-26 20:18:00,1.19681,1.19686,1.19679,1.19683,147000001.0
2005-08-26 20:19:00,1.19679,1.19691,1.19679,1.19691,97000002.0
2005-08-26 20:20:00,1.19695,1.19706,1.19695,1.197,396200002.0
2005-08-26 20:21:00,1.19705,1.19744,1.19705,1.19733,213300003.0
2005-08-26 20:22:00,1.19743,1.19749,1.19734,1.19738,329200001.0
2005-08-26 20:23:00,1.19735,1.19754,1.19731,1.19754,542800004.0
2005-08-26 20:24:00,1.1976,1.19771,1.19753,1.19771,303299998.0
2005-08-26 20:25:00,1.19783,1.19788,1.19755,1.19758,125300002.0
2005-08-26 20:26:00,1.19763,1.19763,1.19752,1.19752,213700005.0
2005-08-26 20:27:00,1.19746,1.19772,1.19746,1.19759,135899999.0
2005-08-26 20:28:00,1.19767,1.19797,1.19767,1.19787,738490008.0
2005-08-26 20:29:00,1.19792,1.19812,1.19792,1.1981,446299999.0
2005-08-26 20:30:00,1.19814,1.19833,1.19814,1.19828,188800002.0
2005-08-26 20:31:00,1.19836,1.19841,1.19835,1.19835,465299999.0
2005-08-26 20:32:00,1.19829,1.19837,1.19823,1.19837,303499997.0
2005-08-26 20:33:00,1.19833,1.19839,1.19822,1.19822,235200001.0
2005-08-26 20:34:00,1.19815,1.1983,1.19815,1.1982,104300000.0
2005-08-26 20:35:00,1.19815,1.19815,1.19777,1.19777,135100001.0
2005-08-26 20:36:00,1.19773,1.19783,1.19768,1.19774,395300003.0
2005-08-26 20:37:00,1.19767,1.19767,1.19748,1.19761,312200002.0
2005-08-26 20:38:00,1.19767,1.19778,1.19765,1.19778,352400000.0
2005-08-26 20:39:00,1.19784,1.19834,1.19783,1.19825,544999996.0
2005-08-26 20:40:00,1.1982,1.1982,1.19802,1.19811,402900000.0
2005-08-26 20:41:00,1.19818,1.19818,1.19798,1.1981,451900003.0
2005-08-26 20:42:00,1.19813,1.19828,1.19812,1.19825,433100002.0
2005-08-26 20:43:00,1.19827,1.19832,1.1982,1.19826,202500002.0
2005-08-26 20:44:00,1.1983,1.19836,1.19817,1.19824,66899998.0
2005-08-26 20:45:00,1.1982,1.1982,1.19794,1.19817,211699999.0
2005-08-26 20:46:00,1.19821,1.19821,1.19793,1.19815,130999999.0
2005-08-26 20:47:00,1.19817,1.19824,1.19813,1.19813,209700002.0
2005-08-26 20:48:00,1.19825,1.19825,1.1982,1.19825,63700000.0
2005-08-26 20:49:00,1.19825,1.19827,1.19815,1.19825,317899999.0
2005-08-26 20:50:00,1.1982,1.19823,1.19813,1.19813,204300002.0
2005-08-26 20:51:00,1.19813,1.19813,1.19805,1.19813,84500000.0
2005-08-26 20:52:00,1.19808,1.19818,1.19796,1.19818,122000001.0
2005-08-26 20:53:00,1.19824,1.19837,1.19823,1.19825,251300003.0
2005-08-26 20:54:00,1.19828,1.19828,1.19807,1.19808,426400005.0
2005-08-26 20:55:00,1.1981,1.1981,1.19797,1.19808,230399998.0
2005-08-26 20:56:00,1.19812,1.19822,1.19808,1.19817,655499996.0
2005-08-26 20:57:00,1.19818,1.19822,1.19811,1.19815,431900000.0
2005-08-26 20:58:00,1.19813,1.19825,1.19813,1.1982,282500003.0
2005-08-26 20:59:00,1.1982,1.19843,1.1982,1.19843,291900002.0
2005-08-26 21:00:00,1.19847,1.19847,1.19835,1.1984,1030200009.0
2005-08-26 21:01:00,1.19831,1.19831,1.19796,1.19796,552400003.0
2005-08-26 21:02:00,1.19792,1.19805,1.19783,1.19792,50400000.0
2005-08-26 21:03:00,1.19814,1.19826,1.19811,1.19817,757699999.0
2005-08-26 21:04:00,1.19824,1.19891,1.19824,1.19891,857300011.0
2005-08-26 21:05:00,1.1989,1.19911,1.19882,1.19907,667189999.0
2005-08-26 21:06:00,1.19937,1.19954,1.19909,1.1995,81900000.0
2005-08-26 21:07:00,1.1996,1.1996,1.19926,1.19932,568700004.0
2005-08-26 21:08:00,1.19931,1.19938,1.19928,1.1993,114999999.0
2005-08-26 21:09:00,1.1992,1.19927,1.19909,1.19914,67800000.0
2005-08-26 21:10:00,1.19911,1.19911,1.19894,1.19907,522699999.0
2005-08-26 21:11:00,1.19912,1.19941,1.19899,1.19906,346399999.0
2005-08-26 21:12:00,1.19953,1.19983,1.19953,1.19983,330500002.0
2005-08-26 21:13:00,1.19988,1.19988,1.19972,1.19975,449300002.0
2005-08-26 21:14:00,1.19969,1.19969,1.19917,1.19954,239199998.0
2005-08-26 21:15:00,1.19943,1.19943,1.19922,1.19927,123300003.0
2005-08-26 21:16:00,1.19904,1.19912,1.19904,1.19908,69000000.0
2005-08-26 21:17:00,1.19911,1.19911,1.19899,1.19902,103200001.0
2005-08-26 21:18:00,1.19911,1.19919,1.19908,1.19918,50200000.0
2005-08-26 21:19:00,1.19915,1.19919,1.19907,1.19907,116300002.0
2005-08-26 21:20:00,1.19895,1.19895,1.19875,1.19875,47200000.0
2005-08-26 21:21:00,1.19861,1.19861,1.19837,1.19847,113500000.0
2005-08-26 21:22:00,1.19834,1.19834,1.19826,1.19826,70900002.0
2005-08-26 21:23:00,1.19829,1.19841,1.19829,1.19841,25499999.0
2005-08-26 21:24:00,1.19832,1.19832,1.19823,1.19823,19100000.0
2005-08-26 21:25:00,1.19833,1.19851,1.19828,1.19851,45699999.0
2005-08-26 21:26:00,1.19845,1.19845,1.19819,1.19828,87300000.0
2005-08-26 21:27:00,1.19834,1.19851,1.19834,1.19835,138899998.0
2005-08-26 21:28:00,1.1983,1.19846,1.1983,1.19838,366100002.0
2005-08-26 21:29:00,1.19832,1.19834,1.19811,1.19815,84600000.0
2005-08-26 21:30:00,1.19842,1.19848,1.1984,1.19848,65699999.0
2005-08-26 21:31:00,1.19826,1.19848,1.19821,1.19848,100599999.0
2005-08-26 21:32:00,1.19856,1.19856,1.19817,1.1984,258500002.0
2005-08-26 21:33:00,1.19852,1.19852,1.19834,1.19835,55600000.0
2005-08-26 21:34:00,1.19833,1.19838,1.19833,1.19838,124400001.0
2005-08-26 21:35:00,1.1984,1.19842,1.1984,1.1984,76599999.0
2005-08-26 21:36:00,1.19835,1.19836,1.19829,1.19833,21400000.0
2005-08-26 21:37:00,1.19844,1.19844,1.19831,1.19831,26500000.0
2005-08-26 21:38:00,1.19822,1.19822,1.198,1.198,168500002.0
2005-08-26 21:39:00,1.198,1.198,1.19795,1.198,417200003.0
2005-08-26 21:40:00,1.198,1.198,1.19792,1.198,268400000.0
2005-08-26 21:41:00,1.19805,1.19805,1.19792,1.19797,63600000.0
2005-08-26 21:42:00,1.19801,1.19821,1.19801,1.1982,97800000.0
2005-08-26 21:43:00,1.19823,1.19847,1.19823,1.19827,122699999.0
2005-08-26 21:44:00,1.19828,1.1984,1.19828,1.19839,52500002.0
2005-08-26 21:45:00,1.19838,1.19843,1.19836,1.19841,155799997.0
2005-08-26 21:46:00,1.19837,1.19838,1.19829,1.19835,181500003.0
2005-08-26 21:47:00,1.19837,1.19848,1.19837,1.19846,233700002.0
2005-08-26 21:48:00,1.19849,1.19849,1.19839,1.19842,112099999.0
2005-08-26 21:49:00,1.19835,1.19845,1.19832,1.19838,143600001.0
2005-08-26 21:50:00,1.19833,1.19837,1.19829,1.19837,89900000.0
2005-08-26 21:51:00,1.19837,1.19837,1.19817,1.1982,130599998.0
2005-08-26 21:52:00,1.19822,1.1983,1.19822,1.1983,74700000.0
2005-08-26 21:53:00,1.1983,1.1983,1.1983,1.1983,251599998.0
2005-08-26 21:54:00,1.19832,1.19841,1.19828,1.19828,138600001.0
2005-08-26 21:55:00,1.1983,1.1983,1.19827,1.1983,117800001.0
2005-08-26 21:56:00,1.19832,1.1984,1.19832,1.1984,15200000.0
2005-08-26 21:57:00,1.19835,1.19847,1.19835,1.19847,22799999.0
2005-08-26 21:58:00,1.19835,1.19847,1.19835,1.19842,93000000.0
2005-08-26 21:59:00,1.1983,1.19845,1.1983,1.1984,151400002.0
2005-08-26 22:00:00,1.1984,1.19845,1.1983,1.19833,169599999.0
2005-08-26 22:01:00,1.19837,1.1984,1.19837,1.19837,127999999.0
2005-08-26 22:02:00,1.19836,1.19847,1.19831,1.19831,400699997.0
2005-08-26 22:03:00,1.19835,1.19842,1.19829,1.19833,175399999.0
2005-08-26 22:04:00,1.1983,1.1983,1.19801,1.19803,74099999.0
2005-08-26 22:05:00,1.19802,1.19816,1.19802,1.19806,67900000.0
2005-08-26 22:06:00,1.19805,1.19818,1.19804,1.19808,171000000.0
2005-08-26 22:07:00,1.19818,1.19832,1.19811,1.19832,80600001.0
2005-08-26 22:08:00,1.19832,1.19832,1.19823,1.19827,92600002.0
2005-08-26 22:09:00,1.19817,1.1983,1.19816,1.19824,167900004.0
2005-08-26 22:10:00,1.19826,1.19829,1.19826,1.19828,77100000.0
2005-08-26 22:11:00,1.19832,1.19854,1.19832,1.19854,58500001.0
2005-08-26 22:12:00,1.1986,1.19865,1.1986,1.1986,198599997.0
2005-08-26 22:13:00,1.19856,1.19856,1.19845,1.19845,25499999.0
2005-08-26 22:14:00,1.19847,1.19854,1.19843,1.19853,25800000.0
2005-08-26 22:15:00,1.19857,1.19857,1.1985,1.19855,71400000.0
2005-08-26 22:16:00,1.19855,1.19858,1.1985,1.19858,82400001.0
2005-08-26 22:17:00,1.1985,1.19855,1.19845,1.19855,73100002.0
2005-08-26 22:18:00,1.19855,1.19855,1.1985,1.1985,98399999.0
2005-08-26 22:19:00,1.19833,1.19846,1.19833,1.19842,118500000.0
2005-08-26 22:20:00,1.19847,1.19853,1.19844,1.19853,59399999.0
2005-08-26 22:21:00,1.19858,1.19871,1.19855,1.19855,147400000.0
2005-08-26 22:22:00,1.19887,1.19889,1.19872,1.19881,150900005.0
2005-08-26 22:23:00,1.19862,1.19868,1.19862,1.19868,77199999.0
2005-08-26 22:24:00,1.19888,1.19899,1.19877,1.19879,158499998.0
2005-08-26 22:25:00,1.19872,1.19872,1.19858,1.19862,79300000.0
2005-08-26 22:26:00,1.19866,1.19869,1.19866,1.19869,27300000.0
2005-08-26 22:27:00,1.1986,1.19874,1.1986,1.1987,384600003.0
2005-08-26 22:28:00,1.19899,1.19899,1.19881,1.19882,118600002.0
2005-08-26 22:29:00,1.19868,1.19871,1.19851,1.19855,247099999.0
2005-08-26 22:30:00,1.19862,1.19875,1.1985,1.19851,123699999.0
2005-08-26 22:31:00,1.19865,1.19884,1.1986,1.19884,125300001.0
2005-08-26 22:32:00,1.19881,1.19909,1.19872,1.19872,65099999.0
2005-08-26 22:33:00,1.19882,1.1989,1.19868,1.19875,113700001.0
2005-08-26 22:34:00,1.19865,1.19894,1.19855,1.19878,359200001.0
2005-08-26 22:35:00,1.19885,1.19888,1.19865,1.19869,152299998.0
2005-08-26 22:36:00,1.19887,1.19895,1.1986,1.1986,90700000.0
2005-08-26 22:37:00,1.19861,1.19886,1.19861,1.19885,144800001.0
2005-08-26 22:38:00,1.19885,1.19885,1.19859,1.19881,115899999.0
2005-08-26 22:39:00,1.19886,1.19887,1.19876,1.19877,119000002.0
2005-08-26 22:40:00,1.1987,1.1987,1.19845,1.19845,66000000.0
2005-08-26 22:41:00,1.19858,1.19885,1.19858,1.19872,105899999.0
2005-08-26 22:42:00,1.19874,1.19888,1.19857,1.19885,117500001.0
2005-08-26 22:43:00,1.19878,1.19909,1.19866,1.19867,284299999.0
2005-08-26 22:44:00,1.19865,1.19905,1.19865,1.19885,104400001.0
2005-08-26 22:45:00,1.19893,1.19901,1.19889,1.19898,141499999.0
2005-08-26 22:46:00,1.19897,1.19909,1.19874,1.19895,85400000.0
2005-08-26 22:47:00,1.19868,1.19895,1.19858,1.19895,116300000.0
2005-08-26 22:48:00,1.19891,1.199,1.1988,1.19889,74290000.0
2005-08-26 22:49:00,1.19902,1.19918,1.19893,1.19918,166500000.0
2005-08-26 22:50:00,1.19922,1.19923,1.19887,1.19887,51000001.0
2005-08-26 22:51:00,1.19897,1.19897,1.19887,1.19887,59400001.0
2005-08-26 22:52:00,1.19884,1.19945,1.19881,1.19925,128800002.0
2005-08-26 22:53:00,1.19927,1.1995,1.19888,1.19925,109099999.0
2005-08-26 22:54:00,1.19949,1.19953,1.19927,1.19947,79290002.0
2005-08-26 22:55:00,1.19946,1.19953,1.1991,1.19943,316200001.0
2005-08-26 22:56:00,1.19957,1.19959,1.19924,1.19937,170799998.0
2005-08-26 22:57:00,1.19956,1.19971,1.19932,1.19969,98499999.0
2005-08-26 22:58:00,1.19963,1.19978,1.19927,1.1994,108600001.0
2005-08-26 22:59:00,1.19938,1.19939,1.199,1.199,101200000.0
2005-08-29 00:06:00,1.197,1.1972,1.1968,1.1972,53399999.0
2005-08-29 00:07:00,1.1974,1.1974,1.1974,1.1974,53399999.0
2005-08-29 00:09:00,1.197,1.1974,1.197,1.1974,53399999.0
2005-08-29 00:10:00,1.1968,1.1972,1.1968,1.1972,53399999.0
2005-08-29 00:13:00,1.197,1.1972,1.197,1.1972,53399999.0
2005-08-29 00:14:00,1.197,1.1972,1.197,1.197,53399999.0
2005-08-29 00:15:00,1.197,1.197,1.1968,1.1968,53399999.0
2005-08-29 00:16:00,1.1966,1.197,1.1966,1.1968,53399999.0
2005-08-29 00:17:00,1.1968,1.1968,1.1968,1.1968,53399999.0
2005-08-29 00:18:00,1.1967,1.1968,1.1966,1.1968,53399999.0
2005-08-29 00:19:00,1.1968,1.1968,1.1968,1.1968,53399999.0
2005-08-29 00:20:00,1.197,1.197,1.197,1.197,53399999.0
2005-08-29 00:21:00,1.1968,1.197,1.1968,1.1968,53399999.0
2005-08-29 00:22:00,1.1968,1.1968,1.1968,1.1968,53399999.0
2005-08-29 00:23:00,1.1968,1.1968,1.1967,1.1968,53399999.0
2005-08-29 00:29:00,1.1967,1.1967,1.1967,1.1967,53399999.0
2005-08-29 00:30:00,1.1966,1.197,1.1966,1.1968,53399999.0
2005-08-29 00:32:00,1.1967,1.1967,1.1965,1.1966,53399999.0
2005-08-29 00:36:00,1.1967,1.1967,1.1967,1.1967,53399999.0
2005-08-29 00:39:00,1.1964,1.1964,1.1964,1.1964,53399999.0
2005-08-29 00:41:00,1.1965,1.1966,1.1965,1.1966,53399999.0
2005-08-29 00:42:00,1.1965,1.1965,1.1964,1.1965,53399999.0
2005-08-29 00:45:00,1.1967,1.1967,1.1967,1.1967,53399999.0
2005-08-29 00:46:00,1.1966,1.1966,1.1966,1.1966,53399999.0
2005-08-29 00:47:00,1.1967,1.1967,1.1967,1.1967,53399999.0
2005-08-29 00:48:00,1.1964,1.1966,1.1964,1.1966,53399999.0
2005-08-29 00:49:00,1.1964,1.1964,1.1964,1.1964,53399999.0
2005-08-29 00:50:00,1.1965,1.1965,1.1965,1.1965,53399999.0
2005-08-29 00:54:00,1.1961,1.1961,1.1961,1.1961,53399999.0
2005-08-29 00:55:00,1.1965,1.1965,1.1957,1.1957,53399999.0
2005-08-29 01:00:00,1.1951,1.1951,1.1951,1.1951,53399999.0
2005-08-29 01:01:00,1.1949,1.1951,1.1949,1.1951,53399999.0
2005-08-29 01:02:00,1.1951,1.1951,1.1948,1.1948,53399999.0
2005-08-29 01:03:00,1.1947,1.1947,1.1942,1.1942,53399999.0
2005-08-29 01:04:00,1.1944,1.1944,1.1944,1.1944,53399999.0
2005-08-29 01:05:00,1.1943,1.1943,1.1942,1.1942,53399999.0
2005-08-29 01:06:00,1.194,1.1942,1.194,1.1942,53399999.0
2005-08-29 01:07:00,1.194,1.194,1.194,1.194,53399999.0
2005-08-29 01:08:00,1.1938,1.194,1.1934,1.1934,53399999.0
2005-08-29 01:09:00,1.1934,1.1936,1.1932,1.1932,53399999.0
2005-08-29 01:10:00,1.193,1.193,1.1926,1.1926,53399999.0
2005-08-29 01:11:00,1.1924,1.193,1.1924,1.193,53399999.0
2005-08-29 01:12:00,1.1927,1.193,1.1927,1.1928,53399999.0
2005-08-29 01:13:00,1.1928,1.193,1.1928,1.193,53399999.0
2005-08-29 01:14:00,1.1928,1.1928,1.1928,1.1928,53399999.0
2005-08-29 01:15:00,1.1925,1.1926,1.1924,1.1924,53399999.0
2005-08-29 01:16:00,1.1921,1.1924,1.1919,1.1921,53399999.0
2005-08-29 01:17:00,1.1923,1.1925,1.1919,1.1921,53399999.0
2005-08-29 01:18:00,1.1921,1.1926,1.1921,1.1926,53399999.0
2005-08-29 01:19:00,1.1925,1.1926,1.1924,1.1925,53399999.0
2005-08-29 01:20:00,1.1924,1.1925,1.1924,1.1925,53399999.0
2005-08-29 01:21:00,1.1927,1.1932,1.1925,1.193,53399999.0
2005-08-29 01:22:00,1.193,1.1932,1.193,1.193,53399999.0
2005-08-29 01:23:00,1.193,1.1932,1.193,1.1932,53399999.0
2005-08-29 01:24:00,1.193,1.1932,1.193,1.193,53399999.0
2005-08-29 01:25:00,1.1932,1.1932,1.193,1.193,53399999.0
2005-08-29 01:26:00,1.193,1.1932,1.1928,1.193,53399999.0
2005-08-29 01:27:00,1.1928,1.193,1.1928,1.193,53399999.0
2005-08-29 01:28:00,1.193,1.1934,1.193,1.1934,53399999.0
2005-08-29 01:29:00,1.1934,1.1934,1.1932,1.1932,53399999.0
2005-08-29 01:30:00,1.1932,1.1932,1.1932,1.1932,53399999.0
2005-08-29 01:31:00,1.193,1.193,1.1928,1.1928,53399999.0
2005-08-29 01:32:00,1.193,1.193,1.1926,1.1928,53399999.0
2005-08-29 01:33:00,1.1926,1.1926,1.1926,1.1926,53399999.0
2005-08-29 01:34:00,1.1924,1.1927,1.1924,1.1925,53399999.0
2005-08-29 01:35:00,1.1924,1.1925,1.1921,1.1921,53399999.0
2005-08-29 01:36:00,1.1921,1.1921,1.1921,1.1921,53399999.0
2005-08-29 01:37:00,1.1919,1.1921,1.1919,1.1919,53399999.0
2005-08-29 01:38:00,1.1921,1.1921,1.1921,1.1921,53399999.0
2005-08-29 01:39:00,1.1919,1.1921,1.1919,1.1919,53399999.0
2005-08-29 01:40:00,1.1921,1.1921,1.1919,1.1919,53399999.0
2005-08-29 01:41:00,1.1919,1.1919,1.1915,1.1915,53399999.0
2005-08-29 01:42:00,1.1917,1.1919,1.1917,1.1917,53399999.0
2005-08-29 01:43:00,1.1919,1.1919,1.1915,1.1917,53399999.0
2005-08-29 01:44:00,1.1917,1.1917,1.1917,1.1917,53399999.0
2005-08-29 01:45:00,1.1921,1.1921,1.1921,1.1921,53399999.0
2005-08-29 01:46:00,1.1917,1.1919,1.1917,1.1919,53399999.0
2005-08-29 01:48:00,1.1919,1.1921,1.1919,1.1921,53399999.0
2005-08-29 01:49:00,1.1919,1.1921,1.1919,1.1921,53399999.0
2005-08-29 01:50:00,1.1921,1.1928,1.1921,1.1927,53399999.0
2005-08-29 01:51:00,1.1925,1.1925,1.1925,1.1925,53399999.0
2005-08-29 01:54:00,1.1923,1.1924,1.1923,1.1923,53399999.0
2005-08-29 01:56:00,1.1921,1.1921,1.1913,1.1913,53399999.0
2005-08-29 01:57:00,1.1911,1.1913,1.1911,1.1911,53399999.0
2005-08-29 01:58:00,1.1913,1.1917,1.1913,1.1913,53399999.0
2005-08-29 01:59:00,1.1913,1.1915,1.1913,1.1913,53399999.0
2005-08-29 02:00:00,1.19091,1.19135,1.19091,1.19113,53399999.0
2005-08-29 02:01:00,1.19127,1.19135,1.19103,1.19131,165699997.0
2005-08-29 02:02:00,1.19138,1.19151,1.19135,1.19147,111700000.0
2005-08-29 02:03:00,1.1916,1.1916,1.19146,1.1916,106600002.0
2005-08-29 02:04:00,1.1917,1.19191,1.1917,1.19188,71600001.0
2005-08-29 02:05:00,1.19195,1.19195,1.19182,1.1919,66800000.0
2005-08-29 02:06:00,1.19181,1.19197,1.19181,1.19194,65300000.0
2005-08-29 02:07:00,1.19195,1.19195,1.19183,1.19185,135999998.0
2005-08-29 02:08:00,1.1919,1.1919,1.19185,1.19185,158599998.0
2005-08-29 02:09:00,1.1919,1.1919,1.19185,1.19185,8800000.0
2005-08-29 02:10:00,1.19188,1.19198,1.19188,1.1919,64500000.0
2005-08-29 02:11:00,1.19187,1.19187,1.19178,1.19187,60600001.0
2005-08-29 02:12:00,1.19183,1.19183,1.19164,1.19176,43200000.0
2005-08-29 02:13:00,1.1916,1.1916,1.1913,1.1913,54000000.0
2005-08-29 02:14:00,1.1914,1.1914,1.1914,1.1914,4200000.0
2005-08-29 02:15:00,1.19149,1.19149,1.19144,1.19149,55400000.0
2005-08-29 02:16:00,1.19144,1.19146,1.19144,1.19146,20100000.0
2005-08-29 02:17:00,1.19143,1.19143,1.19134,1.19134,9800000.0
2005-08-29 02:18:00,1.19115,1.19115,1.19115,1.19115,2400000.0
2005-08-29 02:19:00,1.19112,1.19145,1.19109,1.19145,122900001.0
2005-08-29 02:20:00,1.19145,1.19163,1.19145,1.19157,155200000.0
2005-08-29 02:21:00,1.19145,1.1915,1.19145,1.1915,47900002.0
2005-08-29 02:22:00,1.19162,1.19172,1.19162,1.19169,141500000.0
2005-08-29 02:23:00,1.19161,1.19177,1.1916,1.19174,56300000.0
2005-08-29 02:24:00,1.19162,1.19164,1.19115,1.19119,64000000.0
2005-08-29 02:25:00,1.19163,1.1917,1.19163,1.1917,76499998.0
2005-08-29 02:26:00,1.1917,1.19178,1.19169,1.1917,89300000.0
2005-08-29 02:27:00,1.19172,1.19177,1.19167,1.19167,59800000.0
2005-08-29 02:28:00,1.19176,1.19176,1.19164,1.19164,12900000.0
2005-08-29 02:29:00,1.19153,1.19153,1.19128,1.1914,186900003.0
2005-08-29 02:30:00,1.19126,1.19132,1.19106,1.19106,106100000.0
2005-08-29 02:31:00,1.19105,1.19116,1.19093,1.19097,129199999.0
2005-08-29 02:32:00,1.19109,1.19113,1.19101,1.19104,53800000.0
2005-08-29 02:33:00,1.191,1.191,1.19086,1.19093,75900001.0
2005-08-29 02:34:00,1.19091,1.19098,1.19091,1.19093,142599999.0
2005-08-29 02:35:00,1.19095,1.19095,1.19085,1.19085,28099999.0
2005-08-29 02:36:00,1.19085,1.19085,1.19053,1.19054,52100000.0
2005-08-29 02:37:00,1.19061,1.19075,1.19053,1.19054,117400000.0
2005-08-29 02:38:00,1.19052,1.19058,1.19047,1.19058,51400000.0
2005-08-29 02:39:00,1.1905,1.19069,1.1905,1.19064,71199998.0
2005-08-29 02:40:00,1.19047,1.19051,1.19047,1.19051,27900000.0
2005-08-29 02:41:00,1.19043,1.19043,1.18994,1.18998,58400000.0
2005-08-29 02:42:00,1.18985,1.18985,1.18955,1.18984,44900000.0
2005-08-29 02:43:00,1.18995,1.18995,1.1899,1.1899,96899998.0
2005-08-29 02:44:00,1.18993,1.18995,1.18986,1.18992,72200000.0
2005-08-29 02:45:00,1.18981,1.18981,1.1897,1.1897,34100000.0
2005-08-29 02:46:00,1.18976,1.18976,1.18969,1.18969,15100000.0
2005-08-29 02:47:00,1.18959,1.18959,1.18939,1.18943,45900000.0
2005-08-29 02:48:00,1.18957,1.18971,1.18957,1.18967,76900000.0
2005-08-29 02:49:00,1.18982,1.18982,1.18954,1.1896,105399999.0
2005-08-29 02:50:00,1.18958,1.18958,1.18958,1.18958,8800000.0
2005-08-29 02:51:00,1.18955,1.18965,1.18955,1.18955,94700001.0
2005-08-29 02:52:00,1.18965,1.18965,1.18925,1.18925,68700000.0
2005-08-29 02:53:00,1.18922,1.18938,1.18922,1.18928,80700001.0
2005-08-29 02:54:00,1.18917,1.18922,1.18914,1.18914,61600001.0
2005-08-29 02:55:00,1.18912,1.18917,1.18905,1.18917,110700001.0
2005-08-29 02:56:00,1.18928,1.18939,1.18926,1.18927,104500002.0
2005-08-29 02:57:00,1.18927,1.18943,1.1892,1.18943,87399997.0
2005-08-29 02:58:00,1.18947,1.18961,1.18935,1.18935,81900002.0
2005-08-29 02:59:00,1.18937,1.18942,1.18927,1.18927,102199998.0
2005-08-29 03:00:00,1.1893,1.18935,1.1892,1.18935,100200003.0
2005-08-29 03:01:00,1.18928,1.18928,1.1892,1.18923,87900001.0
2005-08-29 03:02:00,1.18935,1.18958,1.18916,1.18958,216299999.0
2005-08-29 03:03:00,1.18975,1.18979,1.18964,1.18979,69600000.0
2005-08-29 03:04:00,1.18992,1.19001,1.18979,1.18979,141600002.0
2005-08-29 03:05:00,1.1897,1.18971,1.18949,1.18967,78200000.0
2005-08-29 03:06:00,1.18977,1.18985,1.18968,1.18973,74500000.0
2005-08-29 03:07:00,1.18975,1.18978,1.18975,1.18978,10600000.0
2005-08-29 03:08:00,1.18993,1.19003,1.18993,1.19,64499999.0
2005-08-29 03:09:00,1.19005,1.19017,1.18995,1.19012,98799999.0
2005-08-29 03:10:00,1.19003,1.19004,1.19003,1.19004,19100000.0
2005-08-29 03:11:00,1.1902,1.19035,1.18999,1.19008,94099997.0
2005-08-29 03:12:00,1.19027,1.19066,1.19027,1.19066,56000001.0
2005-08-29 03:13:00,1.19053,1.19088,1.19033,1.19088,101500000.0
2005-08-29 03:14:00,1.19082,1.19082,1.19008,1.19008,106900001.0
2005-08-29 03:15:00,1.19017,1.19061,1.19017,1.19061,38300000.0
2005-08-29 03:16:00,1.19094,1.19104,1.19094,1.19104,19099999.0
2005-08-29 03:17:00,1.19066,1.19066,1.19025,1.19054,50199999.0
2005-08-29 03:18:00,1.19077,1.19077,1.19062,1.19074,120400000.0
2005-08-29 03:19:00,1.19069,1.19085,1.19069,1.19085,23100000.0
2005-08-29 03:20:00,1.19095,1.19095,1.1909,1.1909,41800000.0
2005-08-29 03:21:00,1.19088,1.19098,1.19075,1.19098,122300000.0
2005-08-29 03:22:00,1.19104,1.19125,1.19104,1.19125,28500000.0
2005-08-29 03:23:00,1.19135,1.19174,1.19135,1.19147,115899998.0
2005-08-29 03:24:00,1.19147,1.19165,1.19105,1.19128,103999999.0
2005-08-29 03:25:00,1.19155,1.19218,1.19155,1.19215,71800000.0
2005-08-29 03:26:00,1.1922,1.19234,1.1922,1.19229,109899998.0
2005-08-29 03:27:00,1.19223,1.19241,1.1922,1.19241,78700000.0
2005-08-29 03:28:00,1.19245,1.19261,1.19241,1.19253,158000000.0
2005-08-29 03:29:00,1.19253,1.19265,1.19248,1.1926,115900001.0
2005-08-29 03:30:00,1.19267,1.19269,1.19256,1.19262,180399998.0
2005-08-29 03:31:00,1.19263,1.19334,1.19262,1.19334,134400002.0
2005-08-29 03:32:00,1.19349,1.19369,1.19346,1.19368,88800000.0
2005-08-29 03:33:00,1.19368,1.19386,1.19355,1.19373,248600001.0
2005-08-29 03:34:00,1.1937,1.1937,1.19348,1.19365,132600002.0
2005-08-29 03:35:00,1.19363,1.19369,1.19361,1.19369,113599999.0
2005-08-29 03:36:00,1.19354,1.19354,1.19352,1.19352,41599999.0
2005-08-29 03:37:00,1.19352,1.19353,1.19318,1.19345,154900001.0
2005-08-29 03:38:00,1.19349,1.19361,1.19349,1.19361,20500000.0
2005-08-29 03:39:00,1.19365,1.19378,1.19365,1.19378,91500001.0
2005-08-29 03:40:00,1.19378,1.19387,1.19366,1.19381,100399999.0
2005-08-29 03:41:00,1.19375,1.1938,1.19362,1.1938,62400000.0
2005-08-29 03:42:00,1.19375,1.1938,1.19375,1.1938,14400000.0
2005-08-29 03:43:00,1.19389,1.19398,1.19384,1.19384,90699999.0
2005-08-29 03:44:00,1.1939,1.1939,1.19382,1.19382,7500000.0
2005-08-29 03:45:00,1.19383,1.19392,1.19372,1.1939,103999998.0
2005-08-29 03:46:00,1.19393,1.194,1.19393,1.194,25100001.0
2005-08-29 03:47:00,1.19399,1.19406,1.19393,1.19393,137000002.0
2005-08-29 03:48:00,1.19384,1.19397,1.19384,1.19385,138799997.0
2005-08-29 03:49:00,1.19393,1.19401,1.19393,1.19394,101999999.0
2005-08-29 03:50:00,1.19388,1.19388,1.19347,1.19378,126600001.0
2005-08-29 03:51:00,1.19363,1.1939,1.19353,1.19382,100000001.0
2005-08-29 03:52:00,1.19375,1.19376,1.19364,1.19376,110100000.0
2005-08-29 03:53:00,1.19379,1.19379,1.1935,1.1935,164399999.0
2005-08-29 03:54:00,1.1934,1.1934,1.19335,1.1934,79400002.0
2005-08-29 03:55:00,1.19338,1.19348,1.19328,1.19336,100900000.0
2005-08-29 03:56:00,1.19332,1.19345,1.19332,1.19335,78499998.0
2005-08-29 03:57:00,1.19344,1.19346,1.19339,1.19343,110000004.0
2005-08-29 03:58:00,1.1933,1.19339,1.1933,1.19339,7200000.0
2005-08-29 03:59:00,1.19335,1.19335,1.19335,1.19335,16000000.0
2005-08-29 04:00:00,1.19321,1.19321,1.19303,1.19303,18500000.0
2005-08-29 04:01:00,1.19312,1.19312,1.19293,1.19293,52399998.0
2005-08-29 04:02:00,1.19305,1.19305,1.19305,1.19305,41899998.0
2005-08-29 04:03:00,1.19295,1.19295,1.19295,1.19295,8600000.0
2005-08-29 04:04:00,1.19297,1.19311,1.19293,1.193,80800000.0
2005-08-29 04:05:00,1.19265,1.19265,1.19213,1.19233,31500000.0
2005-08-29 04:06:00,1.19242,1.19242,1.19232,1.1924,50300001.0
2005-08-29 04:07:00,1.19239,1.19239,1.19233,1.19238,78200002.0
2005-08-29 04:08:00,1.19208,1.19208,1.19207,1.19207,24700000.0
2005-08-29 04:09:00,1.192,1.19206,1.19197,1.19197,113400000.0
2005-08-29 04:10:00,1.192,1.19215,1.19192,1.19215,150700000.0
2005-08-29 04:11:00,1.19205,1.19218,1.19185,1.19185,121200000.0
2005-08-29 04:12:00,1.19197,1.19209,1.19197,1.19208,94999999.0
2005-08-29 04:13:00,1.192,1.192,1.19159,1.19168,117500001.0
2005-08-29 04:14:00,1.19166,1.19166,1.19148,1.19148,102100002.0
2005-08-29 04:15:00,1.19146,1.19146,1.19132,1.1914,92200001.0
2005-08-29 04:16:00,1.19142,1.19143,1.19134,1.19143,112100002.0
2005-08-29 04:17:00,1.19129,1.19145,1.19129,1.19139,116900000.0
2005-08-29 04:18:00,1.19142,1.19154,1.19142,1.19144,68200000.0
2005-08-29 04:19:00,1.19141,1.19158,1.1913,1.1913,39400001.0
2005-08-29 04:20:00,1.19159,1.19159,1.19156,1.19156,44400001.0
2005-08-29 04:21:00,1.19157,1.19173,1.19148,1.19173,116700000.0
2005-08-29 04:22:00,1.19175,1.19185,1.19172,1.19182,229799999.0
2005-08-29 04:23:00,1.1918,1.1918,1.19175,1.19175,34500000.0
2005-08-29 04:24:00,1.1917,1.19187,1.19168,1.19168,90800001.0
2005-08-29 04:25:00,1.1917,1.1917,1.1917,1.1917,28400000.0
2005-08-29 04:26:00,1.19168,1.19172,1.19168,1.19172,9700000.0
2005-08-29 04:27:00,1.1918,1.19188,1.1918,1.19188,12800000.0
2005-08-29 04:28:00,1.19168,1.19184,1.19168,1.19179,81700000.0
2005-08-29 04:29:00,1.19185,1.19226,1.19185,1.19226,92100001.0
2005-08-29 04:30:00,1.19229,1.19231,1.19206,1.19231,77300001.0
2005-08-29 04:31:00,1.19242,1.19261,1.19242,1.19248,100300000.0
2005-08-29 04:32:00,1.19236,1.19256,1.19236,1.19252,69899999.0
2005-08-29 04:33:00,1.19251,1.19264,1.19247,1.19247,130000003.0
2005-08-29 04:34:00,1.19248,1.19252,1.1924,1.19248,95399997.0
2005-08-29 04:35:00,1.19236,1.1926,1.19236,1.19253,84800000.0
2005-08-29 04:36:00,1.19247,1.19255,1.19247,1.19255,160699997.0
2005-08-29 04:37:00,1.19241,1.19252,1.19241,1.1925,36600000.0
2005-08-29 04:38:00,1.19262,1.19268,1.19237,1.19253,161100001.0
2005-08-29 04:39:00,1.19248,1.1925,1.19248,1.1925,1600000.0
2005-08-29 04:40:00,1.19248,1.1925,1.19245,1.19245,93900002.0
2005-08-29 04:41:00,1.1925,1.1925,1.19245,1.19245,70400002.0
2005-08-29 04:42:00,1.19254,1.19256,1.19254,1.19256,31200000.0
2005-08-29 04:43:00,1.19258,1.19265,1.1925,1.1926,108599999.0
2005-08-29 04:44:00,1.1926,1.1926,1.1926,1.1926,46199998.0
2005-08-29 04:45:00,1.19259,1.19263,1.19244,1.19245,66500000.0
2005-08-29 04:46:00,1.19262,1.19268,1.1926,1.19268,161499999.0
2005-08-29 04:47:00,1.1927,1.19288,1.1927,1.19284,80100000.0
2005-08-29 04:48:00,1.19287,1.193,1.19286,1.19286,80500001.0
2005-08-29 04:49:00,1.1929,1.1929,1.19283,1.19285,133500003.0
2005-08-29 04:50:00,1.19284,1.19302,1.19284,1.19298,39299999.0
2005-08-29 04:51:00,1.19315,1.19315,1.19305,1.1931,78099998.0
2005-08-29 04:52:00,1.19267,1.19306,1.19265,1.19306,159800000.0
2005-08-29 04:53:00,1.19308,1.19308,1.19286,1.19297,111200000.0
2005-08-29 04:54:00,1.1931,1.1931,1.19287,1.19297,70299999.0
2005-08-29 04:55:00,1.1929,1.19294,1.19285,1.19292,72799999.0
2005-08-29 04:56:00,1.19285,1.19295,1.19283,1.1929,12000000.0
2005-08-29 04:57:00,1.19298,1.19298,1.19271,1.19285,125600002.0
2005-08-29 04:58:00,1.19279,1.19279,1.19273,1.19279,78900000.0
2005-08-29 04:59:00,1.19282,1.19312,1.19282,1.19312,95600001.0
2005-08-29 05:00:00,1.19316,1.19316,1.19304,1.19304,40400000.0
2005-08-29 05:01:00,1.19308,1.19308,1.19298,1.19302,56300000.0
2005-08-29 05:02:00,1.19296,1.19296,1.19275,1.19275,101799999.0
2005-08-29 05:03:00,1.19268,1.19281,1.19256,1.19258,116900002.0
2005-08-29 05:04:00,1.19266,1.19275,1.1926,1.19267,120500001.0
2005-08-29 05:05:00,1.1927,1.1927,1.1927,1.1927,800000.0
2005-08-29 05:06:00,1.1927,1.1927,1.1927,1.1927,22100000.0
2005-08-29 05:07:00,1.19278,1.19278,1.19263,1.1927,121100001.0
2005-08-29 05:08:00,1.19261,1.19264,1.19261,1.19264,9600000.0
2005-08-29 05:09:00,1.19257,1.1926,1.19247,1.1925,111000001.0
2005-08-29 05:10:00,1.19255,1.1926,1.19253,1.19258,144900001.0
2005-08-29 05:11:00,1.19256,1.19263,1.19255,1.19255,56800000.0
2005-08-29 05:12:00,1.19264,1.19264,1.19254,1.19261,126099999.0
2005-08-29 05:13:00,1.19252,1.19263,1.19252,1.19258,64100000.0
2005-08-29 05:14:00,1.19262,1.19262,1.19255,1.1926,27400000.0
2005-08-29 05:15:00,1.19255,1.1926,1.19253,1.19253,83000002.0
2005-08-29 05:16:00,1.19265,1.19268,1.19255,1.19255,213400000.0
2005-08-29 05:17:00,1.19258,1.1926,1.1925,1.19253,53700000.0
2005-08-29 05:18:00,1.1929,1.19298,1.19247,1.19247,119500001.0
2005-08-29 05:19:00,1.19241,1.19281,1.19241,1.19278,56700000.0
2005-08-29 05:20:00,1.19268,1.19268,1.19255,1.1926,92000001.0
2005-08-29 05:21:00,1.1926,1.1926,1.1926,1.1926,39200001.0
2005-08-29 05:22:00,1.19266,1.19306,1.19266,1.19278,108400002.0
2005-08-29 05:23:00,1.19268,1.19275,1.19265,1.19268,68300000.0
2005-08-29 05:24:00,1.19275,1.19275,1.19275,1.19275,36900002.0
2005-08-29 05:25:00,1.19265,1.19265,1.19262,1.19262,32000000.0
2005-08-29 05:26:00,1.19258,1.19261,1.19248,1.19248,48000000.0
2005-08-29 05:27:00,1.19242,1.19258,1.19241,1.19258,33700000.0
2005-08-29 05:28:00,1.1923,1.1923,1.1921,1.1921,19200000.0
2005-08-29 05:29:00,1.1919,1.19241,1.1919,1.19241,82400001.0
2005-08-29 05:30:00,1.19243,1.19258,1.19243,1.19254,83499999.0
2005-08-29 05:31:00,1.1926,1.19264,1.19249,1.19253,76200000.0
2005-08-29 05:32:00,1.19255,1.19255,1.19255,1.19255,23100000.0
2005-08-29 05:33:00,1.1925,1.1925,1.1925,1.1925,27900001.0
2005-08-29 05:34:00,1.19244,1.19248,1.19241,1.19241,90500004.0
2005-08-29 05:35:00,1.19242,1.19242,1.19226,1.19226,90199999.0
2005-08-29 05:36:00,1.19233,1.19251,1.19233,1.19251,109200000.0
2005-08-29 05:37:00,1.19241,1.19244,1.19241,1.19244,7300000.0
2005-08-29 05:38:00,1.19241,1.19249,1.19235,1.19237,46200000.0
2005-08-29 05:39:00,1.1925,1.19255,1.19245,1.19255,164600000.0
2005-08-29 05:40:00,1.19248,1.19255,1.19245,1.1925,83800000.0
2005-08-29 05:41:00,1.19253,1.19255,1.1925,1.19255,35100000.0
2005-08-29 05:42:00,1.19213,1.19236,1.19199,1.19233,145499999.0
2005-08-29 05:43:00,1.19238,1.19252,1.19238,1.19252,23100000.0
2005-08-29 05:44:00,1.19213,1.19243,1.19213,1.19227,96600000.0
2005-08-29 05:45:00,1.1923,1.19245,1.1923,1.19235,84700000.0
2005-08-29 05:46:00,1.1924,1.19245,1.1924,1.19245,23600000.0
2005-08-29 05:47:00,1.19242,1.19249,1.19237,1.19248,55999999.0
2005-08-29 05:48:00,1.19245,1.1925,1.19245,1.1925,23100000.0
2005-08-29 05:49:00,1.19248,1.19248,1.19245,1.19246,27200000.0
2005-08-29 05:50:00,1.19235,1.19248,1.19235,1.19248,71700000.0
2005-08-29 05:51:00,1.1924,1.19255,1.1924,1.19245,57400002.0
2005-08-29 05:52:00,1.19259,1.19266,1.19252,1.19252,128700003.0
2005-08-29 05:53:00,1.19258,1.19265,1.1925,1.19265,38000000.0
2005-08-29 05:54:00,1.19265,1.19265,1.1926,1.1926,8000000.0
2005-08-29 05:55:00,1.1926,1.19262,1.19255,1.19262,72800001.0
2005-08-29 05:56:00,1.19256,1.19257,1.19253,1.19253,63200000.0
2005-08-29 05:57:00,1.19226,1.19245,1.19226,1.19245,90600003.0
2005-08-29 05:58:00,1.19248,1.1925,1.19238,1.19238,73100001.0
2005-08-29 05:59:00,1.19235,1.19235,1.19235,1.19235,8100000.0
2005-08-29 06:00:00,1.19222,1.19222,1.19193,1.19193,18300000.0
2005-08-29 06:01:00,1.1918,1.19185,1.1917,1.1918,45200000.0
2005-08-29 06:02:00,1.19179,1.19233,1.19179,1.19233,68699998.0
2005-08-29 06:03:00,1.19245,1.19253,1.19245,1.1925,86899999.0
2005-08-29 06:04:00,1.19242,1.19242,1.19234,1.1924,43700001.0
2005-08-29 06:05:00,1.19255,1.19255,1.19243,1.19245,71899999.0
2005-08-29 06:06:00,1.19245,1.19245,1.19225,1.19225,73299999.0
2005-08-29 06:07:00,1.19245,1.19257,1.19245,1.19251,108899999.0
2005-08-29 06:08:00,1.19242,1.19251,1.19242,1.1925,46700000.0
2005-08-29 06:09:00,1.1925,1.1925,1.19245,1.19245,11000000.0
2005-08-29 06:10:00,1.19258,1.19258,1.1924,1.19253,88899998.0
2005-08-29 06:11:00,1.19245,1.19255,1.19245,1.19248,96100002.0
2005-08-29 06:12:00,1.19245,1.1925,1.1924,1.1924,103300003.0
2005-08-29 06:13:00,1.19248,1.19264,1.19244,1.19244,128700000.0
2005-08-29 06:14:00,1.1925,1.1925,1.19245,1.1925,69699999.0
2005-08-29 06:15:00,1.19245,1.19245,1.19232,1.19245,85199999.0
2005-08-29 06:16:00,1.1924,1.19245,1.19235,1.19243,117600000.0
2005-08-29 06:17:00,1.1924,1.19245,1.19235,1.1924,42300000.0
2005-08-29 06:18:00,1.19242,1.19247,1.19235,1.1924,107799998.0
2005-08-29 06:19:00,1.19245,1.19245,1.19237,1.1924,60300000.0
2005-08-29 06:20:00,1.19237,1.1924,1.19237,1.1924,79600002.0
2005-08-29 06:21:00,1.19235,1.1924,1.1923,1.1924,110499998.0
2005-08-29 06:22:00,1.19243,1.19243,1.19237,1.19243,89800003.0
2005-08-29 06:23:00,1.19235,1.19235,1.19228,1.19232,70899999.0
2005-08-29 06:24:00,1.1926,1.19271,1.19234,1.19244,119100001.0
2005-08-29 06:25:00,1.19253,1.19275,1.19253,1.19275,69000001.0
2005-08-29 06:26:00,1.19228,1.19237,1.19225,1.19225,42200002.0
2005-08-29 06:27:00,1.19232,1.19236,1.1923,1.19236,69200001.0
2005-08-29 06:28:00,1.19235,1.19245,1.1923,1.1923,54900000.0
2005-08-29 06:29:00,1.19235,1.19245,1.19235,1.1924,174500000.0
2005-08-29 06:30:00,1.19243,1.19247,1.19238,1.19238,66899999.0
2005-08-29 06:31:00,1.19235,1.19245,1.19235,1.19235,111100004.0
2005-08-29 06:32:00,1.19237,1.19237,1.19231,1.19235,76600002.0
2005-08-29 06:33:00,1.19236,1.19236,1.19219,1.19219,29900000.0
2005-08-29 06:34:00,1.19226,1.19227,1.19222,1.19227,65999997.0
2005-08-29 06:35:00,1.19217,1.19218,1.19196,1.19205,107899998.0
2005-08-29 06:36:00,1.19221,1.19221,1.19209,1.19218,23000000.0
2005-08-29 06:37:00,1.19222,1.19222,1.19205,1.1921,139500004.0
2005-08-29 06:38:00,1.19215,1.19215,1.19197,1.19207,105300000.0
2005-08-29 06:39:00,1.19205,1.19208,1.19199,1.19208,67900000.0
2005-08-29 06:40:00,1.19212,1.19212,1.19192,1.19196,77700002.0
2005-08-29 06:41:00,1.19192,1.19201,1.19186,1.192,94000000.0
2005-08-29 06:42:00,1.192,1.19205,1.19192,1.192,50400000.0
2005-08-29 06:43:00,1.19195,1.192,1.19195,1.192,59400000.0
2005-08-29 06:44:00,1.192,1.19214,1.19185,1.19187,80599998.0
2005-08-29 06:45:00,1.19215,1.19226,1.19215,1.19215,28700000.0
2005-08-29 06:46:00,1.1922,1.1922,1.19199,1.19199,56400001.0
2005-08-29 06:47:00,1.19204,1.19252,1.19204,1.19252,103800000.0
2005-08-29 06:48:00,1.19277,1.19292,1.19228,1.1927,146299998.0
2005-08-29 06:49:00,1.19271,1.19274,1.19271,1.19274,24700000.0
2005-08-29 06:50:00,1.19263,1.19263,1.19248,1.1925,46000000.0
2005-08-29 06:51:00,1.19264,1.19264,1.19232,1.19254,16600000.0
2005-08-29 06:52:00,1.19233,1.19265,1.19225,1.19247,96099999.0
2005-08-29 06:53:00,1.19249,1.19254,1.19249,1.19254,12800000.0
2005-08-29 06:54:00,1.19258,1.1926,1.19254,1.1926,52600000.0
2005-08-29 06:55:00,1.19265,1.19265,1.1926,1.1926,48600001.0
2005-08-29 06:56:00,1.19263,1.19271,1.19262,1.19262,127700000.0
2005-08-29 06:57:00,1.1926,1.1926,1.19255,1.19255,43000001.0
2005-08-29 06:58:00,1.19263,1.19267,1.19263,1.19267,56000000.0
2005-08-29 06:59:00,1.1926,1.19275,1.1926,1.1927,215699999.0
2005-08-29 07:00:00,1.19265,1.1927,1.19265,1.19265,38200000.0
2005-08-29 07:01:00,1.19276,1.19278,1.1926,1.1926,173199999.0
2005-08-29 07:02:00,1.19277,1.19277,1.19266,1.19266,9300000.0
2005-08-29 07:03:00,1.19275,1.19275,1.19265,1.1927,129500000.0
2005-08-29 07:04:00,1.19265,1.1927,1.1926,1.1927,108300000.0
2005-08-29 07:05:00,1.19259,1.19264,1.19259,1.19264,55099999.0
2005-08-29 07:06:00,1.19259,1.19259,1.19241,1.1925,81000000.0
2005-08-29 07:07:00,1.19246,1.19246,1.19229,1.19241,70000001.0
2005-08-29 07:08:00,1.19241,1.19241,1.19239,1.19239,4800000.0
2005-08-29 07:09:00,1.19235,1.19243,1.19226,1.19226,127500001.0
2005-08-29 07:10:00,1.1923,1.19232,1.1923,1.19232,39000000.0
2005-08-29 07:11:00,1.19198,1.1923,1.19186,1.19204,109700000.0
2005-08-29 07:12:00,1.19231,1.19252,1.19231,1.19246,105300001.0
2005-08-29 07:13:00,1.1924,1.1924,1.19212,1.19221,83299999.0
2005-08-29 07:14:00,1.19219,1.19232,1.19219,1.19221,18500000.0
2005-08-29 07:15:00,1.1921,1.1921,1.19182,1.19187,99400000.0
2005-08-29 07:16:00,1.19218,1.19219,1.19206,1.19207,152600000.0
2005-08-29 07:17:00,1.19173,1.19193,1.19171,1.19193,103100000.0
2005-08-29 07:18:00,1.19205,1.1921,1.19199,1.19203,41100000.0
2005-08-29 07:19:00,1.19199,1.19206,1.19199,1.19206,23900001.0
2005-08-29 07:20:00,1.19198,1.19198,1.19197,1.19197,42600001.0
2005-08-29 07:21:00,1.19187,1.19195,1.19185,1.1919,93699999.0
2005-08-29 07:22:00,1.19195,1.192,1.19195,1.192,35900001.0
2005-08-29 07:23:00,1.19199,1.19203,1.19193,1.19193,35800000.0
2005-08-29 07:24:00,1.192,1.192,1.19197,1.19197,16400000.0
2005-08-29 07:25:00,1.1921,1.19215,1.19205,1.19205,78999999.0
2005-08-29 07:26:00,1.19203,1.19203,1.19181,1.19194,119300003.0
2005-08-29 07:27:00,1.19189,1.19198,1.19186,1.19188,118299999.0
2005-08-29 07:28:00,1.19185,1.19199,1.19185,1.19198,78499999.0
2005-08-29 07:29:00,1.19198,1.19198,1.19185,1.19187,84700000.0
2005-08-29 07:30:00,1.19195,1.19195,1.19189,1.19193,32800000.0
2005-08-29 07:31:00,1.1919,1.19195,1.19182,1.1919,109499998.0
2005-08-29 07:32:00,1.19169,1.19186,1.19169,1.1918,135100001.0
2005-08-29 07:33:00,1.1918,1.19182,1.19175,1.1918,69800000.0
2005-08-29 07:34:00,1.19179,1.19196,1.19179,1.19196,106900002.0
2005-08-29 07:35:00,1.19183,1.19185,1.19175,1.19175,41099999.0
2005-08-29 07:36:00,1.19172,1.19183,1.19169,1.1917,92399999.0
2005-08-29 07:37:00,1.1917,1.1917,1.1917,1.1917,40900002.0
2005-08-29 07:38:00,1.19163,1.19169,1.19152,1.19164,235100003.0
2005-08-29 07:39:00,1.19155,1.1916,1.19155,1.19157,101800002.0
2005-08-29 07:40:00,1.19132,1.19149,1.19122,1.19128,148900001.0
2005-08-29 07:41:00,1.19163,1.19169,1.19157,1.19157,80400000.0
2005-08-29 07:42:00,1.19157,1.19172,1.19157,1.19172,84900000.0
2005-08-29 07:43:00,1.19175,1.19175,1.19165,1.19165,21500000.0
2005-08-29 07:44:00,1.1917,1.19175,1.1916,1.1917,134199999.0
2005-08-29 07:45:00,1.19162,1.19177,1.19162,1.19175,88499999.0
2005-08-29 07:46:00,1.19152,1.19152,1.19127,1.19148,73599999.0
2005-08-29 07:47:00,1.19161,1.19164,1.19161,1.19164,8000000.0
2005-08-29 07:48:00,1.19158,1.19162,1.19151,1.19151,58500000.0
2005-08-29 07:49:00,1.19143,1.19143,1.19128,1.19131,57900000.0
2005-08-29 07:50:00,1.1913,1.1913,1.19108,1.19113,61300000.0
2005-08-29 07:51:00,1.19122,1.19141,1.19118,1.1914,168400001.0
2005-08-29 07:52:00,1.19139,1.19139,1.19126,1.19126,6600000.0
2005-08-29 07:53:00,1.19125,1.19144,1.19108,1.19144,156600002.0
2005-08-29 07:54:00,1.1915,1.19155,1.19145,1.19145,108800000.0
2005-08-29 07:55:00,1.1915,1.19155,1.19142,1.19155,36700000.0
2005-08-29 07:56:00,1.19157,1.19157,1.19157,1.19157,17600000.0
2005-08-29 07:57:00,1.19138,1.19138,1.19127,1.19134,123600000.0
2005-08-29 07:58:00,1.1914,1.1914,1.19132,1.1914,74100001.0
2005-08-29 07:59:00,1.19135,1.19143,1.19135,1.1914,81700001.0
2005-08-29 08:00:00,1.19129,1.19131,1.19114,1.19126,147900001.0
2005-08-29 08:01:00,1.19112,1.19119,1.19112,1.19118,47000001.0
2005-08-29 08:02:00,1.19123,1.19143,1.19123,1.19141,65900002.0
2005-08-29 08:03:00,1.19132,1.19141,1.19126,1.19141,112600002.0
2005-08-29 08:04:00,1.19138,1.19152,1.19137,1.19152,74300000.0
2005-08-29 08:05:00,1.1915,1.19152,1.19145,1.1915,141200000.0
2005-08-29 08:06:00,1.19155,1.19155,1.1915,1.19155,49000001.0
2005-08-29 08:07:00,1.1915,1.19152,1.19145,1.1915,155099998.0
2005-08-29 08:08:00,1.19152,1.19152,1.1915,1.1915,16700000.0
2005-08-29 08:09:00,1.19159,1.19167,1.19152,1.19152,107300000.0
2005-08-29 08:10:00,1.1916,1.19162,1.19148,1.19158,155799998.0
2005-08-29 08:11:00,1.19149,1.19159,1.19137,1.19159,79699998.0
2005-08-29 08:12:00,1.19165,1.19165,1.1916,1.1916,30000000.0
2005-08-29 08:13:00,1.19163,1.19167,1.19155,1.19155,44699999.0
2005-08-29 08:14:00,1.19155,1.19165,1.19155,1.1916,11000000.0
2005-08-29 08:15:00,1.19163,1.19172,1.1916,1.19172,84500001.0
2005-08-29 08:16:00,1.19191,1.19194,1.19191,1.19194,19100000.0
2005-08-29 08:17:00,1.19208,1.19208,1.19198,1.19199,55500000.0
2005-08-29 08:18:00,1.19205,1.19211,1.19195,1.19205,203399999.0
2005-08-29 08:19:00,1.19203,1.1921,1.19196,1.1921,20000000.0
2005-08-29 08:20:00,1.1921,1.19218,1.1921,1.19218,76599999.0
2005-08-29 08:21:00,1.19225,1.19225,1.19215,1.1922,46200001.0
2005-08-29 08:22:00,1.19218,1.19218,1.19212,1.19212,85300000.0
2005-08-29 08:23:00,1.19221,1.19221,1.19196,1.19215,91600002.0
2005-08-29 08:24:00,1.19205,1.19208,1.19199,1.19208,50100000.0
2005-08-29 08:25:00,1.19208,1.19208,1.19196,1.19202,80200000.0
2005-08-29 08:26:00,1.19195,1.19195,1.19179,1.19194,43399999.0
2005-08-29 08:27:00,1.19179,1.19207,1.19179,1.19207,112699998.0
2005-08-29 08:28:00,1.19206,1.19206,1.19181,1.19204,60499999.0
2005-08-29 08:29:00,1.1919,1.1919,1.19147,1.19147,75600001.0
2005-08-29 08:30:00,1.19149,1.19149,1.19129,1.19129,71100000.0
2005-08-29 08:31:00,1.19139,1.19139,1.19123,1.19136,53100001.0
2005-08-29 08:32:00,1.19141,1.19141,1.19119,1.19122,110299998.0
2005-08-29 08:33:00,1.19107,1.19107,1.19058,1.19075,67299999.0
2005-08-29 08:34:00,1.19051,1.19062,1.1905,1.19062,46600000.0
2005-08-29 08:35:00,1.19083,1.19111,1.19083,1.19096,127399999.0
2005-08-29 08:36:00,1.19093,1.19093,1.19085,1.19085,26300000.0
2005-08-29 08:37:00,1.1909,1.1909,1.1909,1.1909,33400000.0
2005-08-29 08:38:00,1.19076,1.1908,1.19062,1.1908,125000000.0
2005-08-29 08:39:00,1.19085,1.19095,1.19085,1.1909,58500000.0
2005-08-29 08:40:00,1.1908,1.1908,1.19077,1.19077,32100001.0
2005-08-29 08:41:00,1.19073,1.19084,1.19073,1.19077,32799999.0
2005-08-29 08:42:00,1.19088,1.19115,1.19088,1.19115,62499998.0
2005-08-29 08:43:00,1.19128,1.19129,1.19121,1.19125,74900000.0
2005-08-29 08:44:00,1.19125,1.19125,1.19095,1.191,42300000.0
2005-08-29 08:45:00,1.19102,1.19106,1.19071,1.19077,129300001.0
2005-08-29 08:46:00,1.19077,1.19082,1.19073,1.19081,85300000.0
2005-08-29 08:47:00,1.19077,1.19082,1.19064,1.19079,116899999.0
2005-08-29 08:48:00,1.1908,1.1908,1.19075,1.19075,16000000.0
2005-08-29 08:49:00,1.19084,1.19116,1.19084,1.19115,59700001.0
2005-08-29 08:50:00,1.19106,1.1914,1.19106,1.1914,94999999.0
2005-08-29 08:51:00,1.19133,1.19133,1.19123,1.19128,125400001.0
2005-08-29 08:52:00,1.1914,1.19142,1.1914,1.19142,174400003.0
2005-08-29 08:53:00,1.19145,1.19163,1.19145,1.19163,154600002.0
2005-08-29 08:54:00,1.1918,1.19194,1.19179,1.19194,123700003.0
2005-08-29 08:55:00,1.1918,1.1918,1.19135,1.19171,20600000.0
2005-08-29 08:56:00,1.1919,1.19195,1.1919,1.19195,84599999.0
2005-08-29 08:57:00,1.19162,1.19182,1.19146,1.19182,102200001.0
2005-08-29 08:58:00,1.19183,1.19183,1.19166,1.1918,97200000.0
2005-08-29 08:59:00,1.19188,1.19192,1.19188,1.19188,86899998.0
2005-08-29 09:00:00,1.19181,1.19181,1.19142,1.19142,63700002.0
2005-08-29 09:01:00,1.19144,1.1915,1.19112,1.19112,130099999.0
2005-08-29 09:02:00,1.1911,1.19115,1.19102,1.19102,42500000.0
2005-08-29 09:03:00,1.19111,1.19118,1.19108,1.19118,79000000.0
2005-08-29 09:04:00,1.19113,1.1913,1.19103,1.1913,137300001.0
2005-08-29 09:05:00,1.1914,1.1914,1.19135,1.19135,19900000.0
2005-08-29 09:06:00,1.19132,1.19142,1.19132,1.19137,63799999.0
2005-08-29 09:07:00,1.1914,1.1914,1.1914,1.1914,4800000.0
2005-08-29 09:08:00,1.19142,1.1917,1.19142,1.1917,155399999.0
2005-08-29 09:09:00,1.19165,1.19175,1.19165,1.19175,51500001.0
2005-08-29 09:10:00,1.1917,1.1917,1.19168,1.19168,52600001.0
2005-08-29 09:11:00,1.19163,1.19173,1.19162,1.19162,44800000.0
2005-08-29 09:12:00,1.19159,1.19159,1.19159,1.19159,60700001.0
2005-08-29 09:13:00,1.1915,1.1915,1.19145,1.19145,19200000.0
2005-08-29 09:14:00,1.19135,1.19135,1.19117,1.19135,49900000.0
2005-08-29 09:15:00,1.19134,1.19137,1.19123,1.19137,31700001.0
2005-08-29 09:16:00,1.19154,1.19154,1.19153,1.19153,43200002.0
2005-08-29 09:17:00,1.19157,1.19165,1.19155,1.19155,101200000.0
2005-08-29 09:18:00,1.19164,1.19164,1.19136,1.19162,94500003.0
2005-08-29 09:19:00,1.19167,1.19179,1.19167,1.19167,78600001.0
2005-08-29 09:20:00,1.1917,1.1917,1.1916,1.1917,147199995.0
2005-08-29 09:21:00,1.19182,1.19182,1.19167,1.19172,136800000.0
2005-08-29 09:22:00,1.1918,1.1918,1.19177,1.19177,23499999.0
2005-08-29 09:23:00,1.19183,1.19192,1.19183,1.19192,25900000.0
2005-08-29 09:24:00,1.19205,1.19205,1.19195,1.19195,157600002.0
2005-08-29 09:25:00,1.19204,1.19224,1.19198,1.19198,95100002.0
2005-08-29 09:26:00,1.1919,1.1919,1.1919,1.1919,38300000.0
2005-08-29 09:27:00,1.19193,1.19217,1.19193,1.1921,65500000.0
2005-08-29 09:28:00,1.19213,1.19225,1.19201,1.19225,81200001.0
2005-08-29 09:29:00,1.19232,1.19249,1.19232,1.19249,29600001.0
2005-08-29 09:30:00,1.1925,1.1925,1.19248,1.19248,1600000.0
2005-08-29 09:31:00,1.19262,1.19293,1.19262,1.19293,68600001.0
2005-08-29 09:32:00,1.19302,1.1931,1.19294,1.193,172100002.0
2005-08-29 09:33:00,1.19303,1.19307,1.19303,1.19307,36300000.0
2005-08-29 09:34:00,1.19323,1.19352,1.19323,1.19328,76900001.0
2005-08-29 09:35:00,1.19328,1.19341,1.19322,1.19328,150800001.0
2005-08-29 09:36:00,1.1933,1.1933,1.19327,1.19327,10200000.0
2005-08-29 09:37:00,1.19328,1.19331,1.19308,1.19308,82899999.0
2005-08-29 09:38:00,1.1931,1.19315,1.19303,1.1931,73300002.0
2005-08-29 09:39:00,1.19308,1.1931,1.19302,1.19305,23300000.0
2005-08-29 09:40:00,1.193,1.19305,1.193,1.19305,6200000.0
2005-08-29 09:41:00,1.1929,1.19297,1.1929,1.19295,166800003.0
2005-08-29 09:42:00,1.19301,1.19301,1.19287,1.19301,99100001.0
2005-08-29 09:43:00,1.19305,1.19312,1.19295,1.19302,56600000.0
2005-08-29 09:44:00,1.193,1.19314,1.19292,1.19292,42699999.0
2005-08-29 09:45:00,1.19247,1.19247,1.19228,1.19228,15100000.0
2005-08-29 09:46:00,1.19211,1.19239,1.19211,1.19239,2800000.0
2005-08-29 09:47:00,1.19253,1.19266,1.19253,1.19266,160499997.0
2005-08-29 09:48:00,1.19274,1.19274,1.19274,1.19274,13800000.0
2005-08-29 09:49:00,1.1928,1.1928,1.19269,1.19278,85899997.0
2005-08-29 09:50:00,1.19279,1.19286,1.19279,1.19286,4800000.0
2005-08-29 09:51:00,1.19289,1.1929,1.19277,1.1928,54700000.0
2005-08-29 09:52:00,1.19281,1.193,1.19281,1.19292,50100001.0
2005-08-29 09:53:00,1.19297,1.19298,1.19282,1.19298,156900004.0
2005-08-29 09:54:00,1.19285,1.19295,1.19279,1.19295,34000001.0
2005-08-29 09:55:00,1.19309,1.19327,1.19304,1.19327,68999999.0
2005-08-29 09:56:00,1.19316,1.19316,1.19297,1.19297,43399999.0
2005-08-29 09:57:00,1.19288,1.19288,1.19275,1.19275,130400000.0
2005-08-29 09:58:00,1.19287,1.19293,1.19287,1.19293,10700000.0
2005-08-29 09:59:00,1.19297,1.19297,1.19285,1.19285,42500000.0
2005-08-29 10:00:00,1.19277,1.19288,1.19277,1.19288,158500003.0
2005-08-29 10:01:00,1.19288,1.19307,1.19288,1.19307,44600000.0
2005-08-29 10:02:00,1.19308,1.19312,1.19296,1.19305,129000002.0
2005-08-29 10:03:00,1.1931,1.1931,1.19298,1.193,53300002.0
2005-08-29 10:04:00,1.19315,1.19315,1.19303,1.19305,106100000.0
2005-08-29 10:05:00,1.193,1.193,1.19287,1.19287,30199999.0
2005-08-29 10:06:00,1.19285,1.19289,1.19257,1.19273,77499999.0
2005-08-29 10:07:00,1.19283,1.19291,1.19283,1.19285,35200000.0
2005-08-29 10:08:00,1.19278,1.19278,1.19261,1.19264,47299998.0
2005-08-29 10:09:00,1.19256,1.19265,1.19252,1.19265,92300000.0
2005-08-29 10:10:00,1.19245,1.1925,1.19245,1.19248,68399999.0
2005-08-29 10:11:00,1.19247,1.19247,1.19235,1.19235,30100001.0
2005-08-29 10:12:00,1.19223,1.19241,1.19223,1.19241,72299999.0
2005-08-29 10:13:00,1.19242,1.19262,1.19242,1.19262,46500002.0
2005-08-29 10:14:00,1.1926,1.19262,1.19255,1.1926,91699998.0
2005-08-29 10:15:00,1.1927,1.19284,1.19266,1.19267,144500004.0
2005-08-29 10:16:00,1.19263,1.19267,1.19248,1.19248,144000000.0
2005-08-29 10:17:00,1.19262,1.19271,1.19259,1.19265,114400001.0
2005-08-29 10:18:00,1.19262,1.19263,1.19241,1.19252,138399996.0
2005-08-29 10:19:00,1.19256,1.19261,1.19248,1.19248,65499999.0
2005-08-29 10:20:00,1.19249,1.19271,1.19245,1.19271,111900000.0
2005-08-29 10:21:00,1.19262,1.19273,1.19237,1.19273,82300000.0
2005-08-29 10:22:00,1.19275,1.19285,1.19275,1.1928,77800000.0
2005-08-29 10:23:00,1.1928,1.1928,1.19275,1.19275,53600000.0
2005-08-29 10:24:00,1.19285,1.19285,1.19273,1.1928,105700001.0
2005-08-29 10:25:00,1.1928,1.19285,1.19273,1.1928,101399999.0
2005-08-29 10:26:00,1.1928,1.1928,1.19275,1.19275,19000000.0
2005-08-29 10:27:00,1.19283,1.19283,1.1928,1.1928,10400000.0
2005-08-29 10:28:00,1.19285,1.19295,1.19282,1.19293,102199998.0
2005-08-29 10:29:00,1.19285,1.19295,1.19281,1.19288,118000000.0
2005-08-29 10:30:00,1.1928,1.1928,1.19269,1.19279,53900000.0
2005-08-29 10:31:00,1.19292,1.19295,1.1929,1.1929,35700000.0
2005-08-29 10:32:00,1.19288,1.19296,1.19278,1.19296,91200000.0
2005-08-29 10:33:00,1.19302,1.19309,1.19302,1.19309,62200000.0
2005-08-29 10:34:00,1.19308,1.19313,1.193,1.19309,112500001.0
2005-08-29 10:35:00,1.19303,1.19315,1.19303,1.1931,99200000.0
2005-08-29 10:36:00,1.19315,1.19315,1.19303,1.1931,135899999.0
2005-08-29 10:37:00,1.19301,1.19308,1.19282,1.19284,118400003.0
2005-08-29 10:38:00,1.19291,1.19305,1.19291,1.19292,131800000.0
2005-08-29 10:39:00,1.19302,1.19316,1.19302,1.1931,103800000.0
2005-08-29 10:40:00,1.19303,1.1931,1.19303,1.1931,38200000.0
2005-08-29 10:41:00,1.19308,1.19315,1.19305,1.19305,126000000.0
2005-08-29 10:42:00,1.1932,1.19347,1.1932,1.19347,43900000.0
2005-08-29 10:43:00,1.19333,1.19333,1.19303,1.19315,52100000.0
2005-08-29 10:44:00,1.1932,1.19325,1.19315,1.19322,146699999.0
2005-08-29 10:45:00,1.19325,1.19325,1.19318,1.1932,115000002.0
2005-08-29 10:46:00,1.1932,1.19335,1.19318,1.19328,102100002.0
2005-08-29 10:47:00,1.19324,1.19327,1.19324,1.19324,15600000.0
2005-08-29 10:48:00,1.1932,1.19322,1.1931,1.19312,231699998.0
2005-08-29 10:49:00,1.19312,1.19315,1.193,1.19315,73499998.0
2005-08-29 10:50:00,1.19317,1.19341,1.19316,1.19341,80600002.0
2005-08-29 10:51:00,1.19345,1.19349,1.19342,1.19348,116199999.0
2005-08-29 10:52:00,1.19334,1.19334,1.19317,1.19317,74599998.0
2005-08-29 10:53:00,1.19323,1.19332,1.19323,1.19332,84100002.0
2005-08-29 10:54:00,1.1934,1.19345,1.19335,1.19345,99000001.0
2005-08-29 10:55:00,1.19339,1.19341,1.19325,1.19325,110999999.0
2005-08-29 10:56:00,1.19325,1.19346,1.19325,1.19346,118399999.0
2005-08-29 10:57:00,1.19345,1.19358,1.19343,1.19343,104400000.0
2005-08-29 10:58:00,1.19353,1.19361,1.19349,1.19358,116299997.0
2005-08-29 10:59:00,1.19362,1.19362,1.19352,1.19353,29100000.0
2005-08-29 11:00:00,1.19353,1.1936,1.19353,1.19358,84300000.0
2005-08-29 11:01:00,1.19358,1.19358,1.19337,1.19337,77300000.0
2005-08-29 11:02:00,1.19356,1.19358,1.19345,1.19358,95699999.0
2005-08-29 11:03:00,1.1936,1.1936,1.19348,1.1936,145099999.0
2005-08-29 11:04:00,1.19355,1.19355,1.19345,1.1935,122299999.0
2005-08-29 11:05:00,1.19346,1.19347,1.19341,1.19341,33600000.0
2005-08-29 11:06:00,1.19342,1.19347,1.19337,1.19342,115099998.0
2005-08-29 11:07:00,1.19344,1.19344,1.19338,1.19338,44100000.0
2005-08-29 11:08:00,1.1935,1.19353,1.19345,1.1935,70100001.0
2005-08-29 11:09:00,1.19345,1.19353,1.19337,1.19337,47800000.0
2005-08-29 11:10:00,1.19309,1.19309,1.19268,1.19282,143900001.0
2005-08-29 11:11:00,1.19288,1.19303,1.19283,1.19303,97500002.0
2005-08-29 11:12:00,1.1927,1.19297,1.19259,1.19266,211999999.0
2005-08-29 11:13:00,1.19301,1.19308,1.19299,1.19304,107800002.0
2005-08-29 11:14:00,1.1931,1.19328,1.1931,1.19312,144499997.0
2005-08-29 11:15:00,1.19313,1.1933,1.19313,1.19328,153200000.0
2005-08-29 11:16:00,1.1933,1.19335,1.19327,1.1933,105299999.0
2005-08-29 11:17:00,1.19326,1.19335,1.19326,1.19335,83599999.0
2005-08-29 11:18:00,1.1934,1.1934,1.1933,1.1933,22500000.0
2005-08-29 11:19:00,1.1933,1.19335,1.19325,1.19325,85000000.0
2005-08-29 11:20:00,1.19334,1.19339,1.19332,1.19332,129299998.0
2005-08-29 11:21:00,1.1934,1.19345,1.19335,1.19335,68900000.0
2005-08-29 11:22:00,1.1934,1.1934,1.1934,1.1934,7200000.0
2005-08-29 11:23:00,1.1934,1.19345,1.19335,1.19345,97200001.0
2005-08-29 11:24:00,1.19335,1.19342,1.19335,1.1934,63400000.0
2005-08-29 11:25:00,1.19347,1.19351,1.19342,1.19349,76799999.0
2005-08-29 11:26:00,1.1935,1.19355,1.1935,1.19355,127999998.0
2005-08-29 11:27:00,1.19348,1.19348,1.19337,1.19341,103500002.0
2005-08-29 11:28:00,1.1934,1.19345,1.19335,1.1934,58900002.0
2005-08-29 11:29:00,1.19332,1.1934,1.19332,1.19333,60000000.0
2005-08-29 11:30:00,1.19342,1.1935,1.19339,1.19349,112099999.0
2005-08-29 11:31:00,1.1935,1.19355,1.19347,1.19355,32900000.0
2005-08-29 11:32:00,1.1935,1.19355,1.19342,1.1935,173100001.0
2005-08-29 11:33:00,1.19345,1.19355,1.19345,1.19355,71600001.0
2005-08-29 11:34:00,1.19348,1.19351,1.19338,1.19342,133700000.0
2005-08-29 11:35:00,1.1935,1.19353,1.19342,1.19345,67800000.0
2005-08-29 11:36:00,1.19332,1.19332,1.19301,1.19309,121900004.0
2005-08-29 11:37:00,1.19348,1.19363,1.19348,1.19356,40000000.0
2005-08-29 11:38:00,1.19363,1.19385,1.19363,1.19385,109799997.0
2005-08-29 11:39:00,1.19362,1.19367,1.19345,1.19347,129699999.0
2005-08-29 11:40:00,1.19337,1.19337,1.19314,1.19328,107400000.0
2005-08-29 11:41:00,1.19338,1.1934,1.1933,1.19338,129800000.0
2005-08-29 11:42:00,1.19338,1.1934,1.19325,1.19325,130900001.0
2005-08-29 11:43:00,1.19332,1.1934,1.19331,1.19336,143200000.0
2005-08-29 11:44:00,1.1931,1.1933,1.1931,1.19327,63400000.0
2005-08-29 11:45:00,1.19335,1.19335,1.1933,1.1933,73000000.0
2005-08-29 11:46:00,1.19335,1.19335,1.19325,1.19335,49300000.0
2005-08-29 11:47:00,1.1933,1.1933,1.1933,1.1933,6400000.0
2005-08-29 11:48:00,1.19325,1.1933,1.19325,1.19325,20700000.0
2005-08-29 11:49:00,1.19332,1.19335,1.19325,1.19325,83799999.0
2005-08-29 11:50:00,1.1933,1.19335,1.19325,1.1933,97400001.0
2005-08-29 11:51:00,1.1933,1.19335,1.19322,1.19322,93300001.0
2005-08-29 11:52:00,1.1933,1.19335,1.19325,1.19328,180400001.0
2005-08-29 11:53:00,1.19325,1.19335,1.19325,1.19325,130400002.0
2005-08-29 11:54:00,1.19321,1.19321,1.19311,1.19318,150499997.0
2005-08-29 11:55:00,1.19335,1.19335,1.19322,1.1933,74199999.0
2005-08-29 11:56:00,1.1933,1.1933,1.19322,1.1933,96200000.0
2005-08-29 11:57:00,1.19332,1.19346,1.19332,1.19335,206100005.0
2005-08-29 11:58:00,1.19335,1.19342,1.19335,1.19335,91700001.0
2005-08-29 11:59:00,1.19338,1.19345,1.19338,1.1934,70000000.0
2005-08-29 12:00:00,1.19345,1.19345,1.19335,1.1934,86900001.0
2005-08-29 12:01:00,1.19344,1.19344,1.19338,1.19338,38300000.0
2005-08-29 12:02:00,1.19335,1.19344,1.19335,1.19341,110099998.0
2005-08-29 12:03:00,1.19343,1.19343,1.19336,1.19336,132799999.0
2005-08-29 12:04:00,1.1934,1.1934,1.19329,1.19332,36200000.0
2005-08-29 12:05:00,1.1933,1.19335,1.19325,1.19335,94699999.0
2005-08-29 12:06:00,1.19331,1.19331,1.19315,1.19315,83899999.0
2005-08-29 12:07:00,1.1932,1.1932,1.19315,1.19315,60500000.0
2005-08-29 12:08:00,1.19298,1.19299,1.19212,1.19299,147500000.0
2005-08-29 12:09:00,1.19312,1.19319,1.1931,1.19319,108100003.0
2005-08-29 12:10:00,1.19318,1.19324,1.19307,1.19324,86800000.0
2005-08-29 12:11:00,1.19306,1.19306,1.19203,1.19203,74500000.0
2005-08-29 12:12:00,1.1918,1.19181,1.19156,1.19156,106499999.0
2005-08-29 12:13:00,1.19145,1.19158,1.19145,1.1915,140800000.0
2005-08-29 12:14:00,1.1915,1.19152,1.19145,1.19145,66400000.0
2005-08-29 12:15:00,1.19146,1.19162,1.19146,1.19162,106999999.0
2005-08-29 12:16:00,1.1915,1.19155,1.19145,1.1915,96300002.0
2005-08-29 12:17:00,1.19158,1.19167,1.19156,1.19165,162700001.0
2005-08-29 12:18:00,1.19165,1.19165,1.19152,1.19152,73400000.0
2005-08-29 12:19:00,1.19161,1.19176,1.19161,1.19176,101200001.0
2005-08-29 12:20:00,1.19184,1.19198,1.19184,1.19185,109700000.0
2005-08-29 12:21:00,1.1919,1.19229,1.1919,1.19229,142699997.0
2005-08-29 12:22:00,1.19252,1.19266,1.19252,1.19265,76900000.0
2005-08-29 12:23:00,1.19265,1.19265,1.19255,1.1926,42500000.0
2005-08-29 12:24:00,1.1926,1.1926,1.19255,1.19255,102399999.0
2005-08-29 12:25:00,1.19255,1.19262,1.19249,1.19252,108999998.0
2005-08-29 12:26:00,1.19255,1.19255,1.19247,1.19247,110200001.0
2005-08-29 12:27:00,1.19247,1.19255,1.1924,1.19255,165699999.0
2005-08-29 12:28:00,1.19247,1.1925,1.19242,1.1925,103099999.0
2005-08-29 12:29:00,1.19247,1.19255,1.19247,1.19248,144800000.0
2005-08-29 12:30:00,1.19245,1.1925,1.19245,1.1925,19000000.0
2005-08-29 12:31:00,1.19234,1.19259,1.19202,1.19259,89399999.0
2005-08-29 12:32:00,1.19238,1.1925,1.19199,1.1925,134600000.0
2005-08-29 12:33:00,1.19265,1.1927,1.19265,1.19265,58500000.0
2005-08-29 12:34:00,1.19259,1.19259,1.19247,1.19247,77399999.0
2005-08-29 12:35:00,1.1925,1.1925,1.1923,1.19237,33400000.0
2005-08-29 12:36:00,1.19252,1.1926,1.19252,1.1926,6400000.0
2005-08-29 12:37:00,1.19283,1.19326,1.19283,1.19326,133800000.0
2005-08-29 12:38:00,1.19309,1.19309,1.19293,1.19293,33500000.0
2005-08-29 12:39:00,1.19275,1.19275,1.19265,1.1927,112400000.0
2005-08-29 12:40:00,1.19275,1.19275,1.19263,1.19272,89400001.0
2005-08-29 12:41:00,1.19269,1.19284,1.19264,1.19284,64400001.0
2005-08-29 12:42:00,1.19288,1.19288,1.19277,1.19288,156600001.0
2005-08-29 12:43:00,1.19283,1.19288,1.19281,1.19288,143299999.0
2005-08-29 12:44:00,1.19289,1.193,1.19289,1.19298,94900000.0
2005-08-29 12:45:00,1.193,1.19305,1.1929,1.193,133500002.0
2005-08-29 12:46:00,1.1932,1.19326,1.1932,1.19326,83300004.0
2005-08-29 12:47:00,1.1933,1.19333,1.1933,1.19333,41000000.0
2005-08-29 12:48:00,1.19335,1.19335,1.1932,1.1933,55299999.0
2005-08-29 12:49:00,1.1933,1.1933,1.19322,1.19322,44600002.0
2005-08-29 12:50:00,1.19329,1.1935,1.19329,1.19341,23900000.0
2005-08-29 12:51:00,1.19337,1.1934,1.1933,1.1934,25600000.0
2005-08-29 12:52:00,1.19344,1.19353,1.19344,1.19352,63700000.0
2005-08-29 12:53:00,1.19349,1.19349,1.19345,1.19345,80900001.0
2005-08-29 12:54:00,1.19358,1.19362,1.19358,1.19362,4000000.0
2005-08-29 12:55:00,1.19373,1.19376,1.19373,1.19374,148699998.0
2005-08-29 12:56:00,1.19378,1.19379,1.19367,1.19372,91699998.0
2005-08-29 12:57:00,1.1937,1.19372,1.19365,1.19372,19100000.0
2005-08-29 12:58:00,1.19375,1.19403,1.19375,1.19403,100099999.0
2005-08-29 12:59:00,1.194,1.19406,1.19393,1.19403,47100000.0
2005-08-29 13:00:00,1.19387,1.19387,1.19376,1.19377,90500001.0
2005-08-29 13:01:00,1.1938,1.19381,1.1936,1.19381,96300001.0
2005-08-29 13:02:00,1.19372,1.19381,1.19372,1.1938,63300001.0
2005-08-29 13:03:00,1.1938,1.1938,1.19377,1.19377,27400001.0
2005-08-29 13:04:00,1.19375,1.1938,1.1937,1.19375,76999999.0
2005-08-29 13:05:00,1.19375,1.19375,1.19375,1.19375,5600000.0
2005-08-29 13:06:00,1.1938,1.19385,1.19378,1.1938,48200000.0
2005-08-29 13:07:00,1.19385,1.19385,1.19375,1.19375,163299998.0
2005-08-29 13:08:00,1.1938,1.19385,1.19375,1.1938,43900000.0
2005-08-29 13:09:00,1.19383,1.19383,1.19367,1.19372,113799998.0
2005-08-29 13:10:00,1.19378,1.19382,1.19373,1.19382,47100001.0
2005-08-29 13:11:00,1.19384,1.19384,1.1937,1.19382,109400000.0
2005-08-29 13:12:00,1.19377,1.19387,1.19377,1.19387,49600001.0
2005-08-29 13:13:00,1.19391,1.19396,1.19391,1.19396,32400000.0
2005-08-29 13:14:00,1.19399,1.19407,1.19394,1.19407,108900002.0
2005-08-29 13:15:00,1.19405,1.19415,1.19405,1.19415,11200000.0
2005-08-29 13:16:00,1.19404,1.19404,1.19401,1.19401,43100001.0
2005-08-29 13:17:00,1.19393,1.19393,1.19383,1.19383,79700000.0
2005-08-29 13:18:00,1.19376,1.19381,1.1937,1.19376,62900000.0
2005-08-29 13:19:00,1.1938,1.1938,1.1938,1.1938,49500000.0
2005-08-29 13:20:00,1.19375,1.1938,1.19368,1.19372,100800002.0
2005-08-29 13:21:00,1.1937,1.1937,1.1937,1.1937,45099999.0
2005-08-29 13:22:00,1.19364,1.19378,1.19364,1.19378,147699999.0
2005-08-29 13:23:00,1.1938,1.1938,1.1938,1.1938,19200000.0
2005-08-29 13:24:00,1.1938,1.19385,1.19373,1.19385,59199999.0
2005-08-29 13:25:00,1.1938,1.1938,1.19375,1.19378,13600000.0
2005-08-29 13:26:00,1.19375,1.1938,1.19375,1.19375,14600000.0
2005-08-29 13:27:00,1.1938,1.1938,1.19375,1.1938,141900000.0
2005-08-29 13:28:00,1.1938,1.1938,1.19375,1.19375,46300000.0
2005-08-29 13:29:00,1.1938,1.19385,1.19375,1.19375,46300000.0
2005-08-29 13:30:00,1.19377,1.19378,1.19364,1.19364,63400000.0
2005-08-29 13:31:00,1.19339,1.19339,1.19318,1.1932,74599998.0
2005-08-29 13:32:00,1.1933,1.1933,1.19328,1.19328,7500000.0
2005-08-29 13:33:00,1.19323,1.19335,1.19312,1.19321,78800000.0
2005-08-29 13:34:00,1.19317,1.19327,1.19312,1.19327,61300000.0
2005-08-29 13:35:00,1.1933,1.19342,1.19325,1.19342,157099999.0
2005-08-29 13:36:00,1.19328,1.19328,1.19316,1.19316,122400001.0
2005-08-29 13:37:00,1.19307,1.19326,1.19286,1.19286,63500001.0
2005-08-29 13:38:00,1.19292,1.19306,1.19292,1.193,46500001.0
2005-08-29 13:39:00,1.19302,1.19308,1.19302,1.19302,62499999.0
2005-08-29 13:40:00,1.19291,1.19291,1.19261,1.1927,102299998.0
2005-08-29 13:41:00,1.19253,1.19263,1.19245,1.19254,99100000.0
2005-08-29 13:42:00,1.19254,1.19254,1.19187,1.19197,184699999.0
2005-08-29 13:43:00,1.19205,1.19205,1.19195,1.19195,92699997.0
2005-08-29 13:44:00,1.19205,1.19237,1.19205,1.1923,60300001.0
2005-08-29 13:45:00,1.19229,1.19235,1.19222,1.19235,140300003.0
2005-08-29 13:46:00,1.19235,1.19235,1.1923,1.1923,28100001.0
2005-08-29 13:47:00,1.19223,1.19224,1.19213,1.19213,32700000.0
2005-08-29 13:48:00,1.19202,1.19202,1.19182,1.19182,54399998.0
2005-08-29 13:49:00,1.19177,1.19187,1.19176,1.19184,52700000.0
2005-08-29 13:50:00,1.19165,1.19165,1.19138,1.19158,82500000.0
2005-08-29 13:51:00,1.19155,1.19155,1.1914,1.19148,131800003.0
2005-08-29 13:52:00,1.1915,1.19166,1.19147,1.19151,55800000.0
2005-08-29 13:53:00,1.19146,1.19146,1.19142,1.19142,4800000.0
2005-08-29 13:54:00,1.19145,1.1917,1.19145,1.19161,91400001.0
2005-08-29 13:55:00,1.19157,1.19157,1.19147,1.19155,37400000.0
2005-08-29 13:56:00,1.19165,1.19202,1.19165,1.19198,134300003.0
2005-08-29 13:57:00,1.19195,1.19205,1.1918,1.192,175700001.0
2005-08-29 13:58:00,1.19193,1.19193,1.19173,1.19173,45600002.0
2005-08-29 13:59:00,1.19168,1.19186,1.1916,1.1918,115300001.0
2005-08-29 14:00:00,1.1917,1.19172,1.1916,1.19171,104099996.0
2005-08-29 14:01:00,1.19157,1.19176,1.19155,1.19161,174400000.0
2005-08-29 14:02:00,1.1915,1.1915,1.19129,1.19129,67699999.0
2005-08-29 14:03:00,1.19132,1.19134,1.19112,1.19112,41899999.0
2005-08-29 14:04:00,1.19056,1.19056,1.19037,1.19037,8800000.0
2005-08-29 14:05:00,1.1901,1.19026,1.19001,1.1902,63400000.0
2005-08-29 14:06:00,1.19032,1.19032,1.1902,1.1902,66700002.0
2005-08-29 14:07:00,1.19025,1.19053,1.19023,1.19053,73400001.0
2005-08-29 14:08:00,1.19055,1.19055,1.19025,1.1903,57900000.0
2005-08-29 14:09:00,1.19026,1.19031,1.19026,1.19031,36200000.0
2005-08-29 14:10:00,1.1905,1.19058,1.19041,1.19044,76799999.0
2005-08-29 14:11:00,1.19038,1.19038,1.19028,1.19032,72800001.0
2005-08-29 14:12:00,1.19043,1.19053,1.19043,1.19043,81899999.0
2005-08-29 14:13:00,1.19045,1.19045,1.1902,1.1902,53800000.0
2005-08-29 14:14:00,1.19012,1.19032,1.19012,1.19032,114100001.0
2005-08-29 14:15:00,1.19036,1.19056,1.19036,1.19038,144100002.0
2005-08-29 14:16:00,1.19047,1.19047,1.1903,1.1903,67300000.0
2005-08-29 14:17:00,1.19031,1.19031,1.1901,1.1901,17600000.0
2005-08-29 14:18:00,1.19015,1.19017,1.18996,1.19014,151700002.0
2005-08-29 14:19:00,1.18996,1.19016,1.18996,1.1901,113000004.0
2005-08-29 14:20:00,1.18997,1.19014,1.18995,1.19009,108899999.0
2005-08-29 14:21:00,1.19009,1.19015,1.19007,1.19012,79000000.0
2005-08-29 14:22:00,1.19023,1.19074,1.19023,1.19072,113599999.0
2005-08-29 14:23:00,1.19065,1.19101,1.19061,1.19093,146399999.0
2005-08-29 14:24:00,1.19094,1.19125,1.19094,1.19125,101200001.0
2005-08-29 14:25:00,1.19133,1.19184,1.19121,1.19179,81000001.0
2005-08-29 14:26:00,1.19171,1.19171,1.19153,1.19164,100699998.0
2005-08-29 14:27:00,1.19155,1.19179,1.19155,1.1917,61100000.0
2005-08-29 14:28:00,1.19163,1.19169,1.19155,1.19169,114999998.0
2005-08-29 14:29:00,1.1916,1.1916,1.19121,1.19129,108200003.0
2005-08-29 14:30:00,1.19133,1.19176,1.19127,1.19176,96799998.0
2005-08-29 14:31:00,1.19204,1.19212,1.192,1.19208,102600002.0
2005-08-29 14:32:00,1.19204,1.19211,1.192,1.19203,50700000.0
2005-08-29 14:33:00,1.19207,1.19207,1.1919,1.19204,126099999.0
2005-08-29 14:34:00,1.19187,1.19187,1.19166,1.19175,51200000.0
2005-08-29 14:35:00,1.19153,1.19153,1.1912,1.19153,130799997.0
2005-08-29 14:36:00,1.1918,1.1918,1.19157,1.19161,48100000.0
2005-08-29 14:37:00,1.19158,1.19158,1.19158,1.19158,5900000.0
2005-08-29 14:38:00,1.19165,1.19177,1.19163,1.19177,115499997.0
2005-08-29 14:39:00,1.19183,1.19203,1.19183,1.19199,76800000.0
2005-08-29 14:40:00,1.19193,1.19218,1.19193,1.19218,48600000.0
2005-08-29 14:41:00,1.19219,1.1923,1.19216,1.19229,84300000.0
2005-08-29 14:42:00,1.19226,1.19233,1.19218,1.19231,84900002.0
2005-08-29 14:43:00,1.1926,1.19299,1.1926,1.19299,13800000.0
2005-08-29 14:44:00,1.1929,1.19297,1.19246,1.1928,164300000.0
2005-08-29 14:45:00,1.1927,1.1927,1.19216,1.19243,91800000.0
2005-08-29 14:46:00,1.19249,1.19278,1.19249,1.19278,89200000.0
2005-08-29 14:47:00,1.19269,1.19269,1.1923,1.19242,35100000.0
2005-08-29 14:48:00,1.1924,1.19245,1.1924,1.19245,16800000.0
2005-08-29 14:49:00,1.19245,1.19256,1.19245,1.19249,121000001.0
2005-08-29 14:50:00,1.19233,1.19233,1.19202,1.19202,62000000.0
2005-08-29 14:51:00,1.19237,1.19248,1.19237,1.19246,17000000.0
2005-08-29 14:52:00,1.1924,1.1924,1.19225,1.19225,65900001.0
2005-08-29 14:53:00,1.1922,1.1922,1.19199,1.19199,31299999.0
2005-08-29 14:54:00,1.19165,1.19165,1.1914,1.1914,58199999.0
2005-08-29 14:55:00,1.19145,1.19146,1.19132,1.19139,203100003.0
2005-08-29 14:56:00,1.19122,1.19122,1.19109,1.1912,52600000.0
2005-08-29 14:57:00,1.19127,1.19127,1.19117,1.19127,48500000.0
2005-08-29 14:58:00,1.19132,1.19135,1.19127,1.19127,130400001.0
2005-08-29 14:59:00,1.19147,1.19171,1.19147,1.19163,81799998.0
2005-08-29 15:00:00,1.19189,1.19202,1.19175,1.19202,145300002.0
2005-08-29 15:01:00,1.19217,1.19226,1.19209,1.19209,62900000.0
2005-08-29 15:02:00,1.19203,1.19207,1.19203,1.19207,43200001.0
2005-08-29 15:03:00,1.19212,1.19228,1.1921,1.1922,78199999.0
2005-08-29 15:04:00,1.19218,1.19226,1.19212,1.19226,60399999.0
2005-08-29 15:05:00,1.19225,1.1923,1.19215,1.19229,111300001.0
2005-08-29 15:06:00,1.19244,1.19283,1.19244,1.19283,114199998.0
2005-08-29 15:07:00,1.19305,1.19317,1.19305,1.19317,53599998.0
2005-08-29 15:08:00,1.19327,1.1934,1.19326,1.19326,117800000.0
2005-08-29 15:09:00,1.19325,1.19338,1.1932,1.19338,79700001.0
2005-08-29 15:10:00,1.19336,1.19336,1.19321,1.19331,189500002.0
2005-08-29 15:11:00,1.19334,1.19355,1.19334,1.19355,167899999.0
2005-08-29 15:12:00,1.19359,1.19359,1.19339,1.19348,105599999.0
2005-08-29 15:13:00,1.19344,1.19358,1.1934,1.1935,154600002.0
2005-08-29 15:14:00,1.19354,1.19365,1.19354,1.19355,102500003.0
2005-08-29 15:15:00,1.19367,1.19374,1.19357,1.19362,101699998.0
2005-08-29 15:16:00,1.19355,1.19355,1.19341,1.19341,130100001.0
2005-08-29 15:17:00,1.19349,1.19354,1.19331,1.19335,95200000.0
2005-08-29 15:18:00,1.1933,1.19334,1.19326,1.19334,103100004.0
2005-08-29 15:19:00,1.19326,1.19327,1.19318,1.19318,78800001.0
2005-08-29 15:20:00,1.19317,1.19325,1.19315,1.19323,55100001.0
2005-08-29 15:21:00,1.19315,1.19333,1.19315,1.19328,162199996.0
2005-08-29 15:22:00,1.19323,1.19323,1.19302,1.1931,108999998.0
2005-08-29 15:23:00,1.19307,1.19322,1.19307,1.19317,73000000.0
2005-08-29 15:24:00,1.19328,1.19333,1.19319,1.19333,124500002.0
2005-08-29 15:25:00,1.19322,1.19322,1.19303,1.19303,98500001.0
2005-08-29 15:26:00,1.19312,1.19312,1.19296,1.19296,9700000.0
2005-08-29 15:27:00,1.19297,1.19301,1.19287,1.19298,83900000.0
2005-08-29 15:28:00,1.19298,1.19332,1.19298,1.19332,65600001.0
2005-08-29 15:29:00,1.19345,1.19345,1.19335,1.19335,24000000.0
2005-08-29 15:30:00,1.19336,1.19354,1.19336,1.19349,37199999.0
2005-08-29 15:31:00,1.19343,1.19343,1.19314,1.1932,155200001.0
2005-08-29 15:32:00,1.19317,1.19326,1.19304,1.19305,115800001.0
2005-08-29 15:33:00,1.19289,1.19289,1.1926,1.19276,92800001.0
2005-08-29 15:34:00,1.19286,1.19287,1.19275,1.19287,116900000.0
2005-08-29 15:35:00,1.19297,1.19312,1.19297,1.19302,149000001.0
2005-08-29 15:36:00,1.19296,1.19323,1.1929,1.19323,44700000.0
2005-08-29 15:37:00,1.19327,1.19343,1.19327,1.19337,102500002.0
2005-08-29 15:38:00,1.19333,1.19346,1.19331,1.19346,40900000.0
2005-08-29 15:39:00,1.19344,1.19355,1.1934,1.19343,120800001.0
2005-08-29 15:40:00,1.19346,1.19375,1.19346,1.19375,31300000.0
2005-08-29 15:41:00,1.1937,1.19455,1.1937,1.1945,120100002.0
2005-08-29 15:42:00,1.19456,1.19476,1.19456,1.19476,70499999.0
2005-08-29 15:43:00,1.19497,1.19519,1.19497,1.19498,159100000.0
2005-08-29 15:44:00,1.195,1.195,1.19473,1.19484,93399998.0
2005-08-29 15:45:00,1.19465,1.19465,1.19439,1.19439,118700001.0
2005-08-29 15:46:00,1.19426,1.19435,1.1941,1.19435,135900000.0
2005-08-29 15:47:00,1.19437,1.19439,1.19424,1.19424,66499999.0
2005-08-29 15:48:00,1.19433,1.19455,1.19432,1.1945,59100000.0
2005-08-29 15:49:00,1.19469,1.19505,1.19469,1.19497,62500001.0
2005-08-29 15:50:00,1.19488,1.19501,1.19484,1.19499,116599999.0
2005-08-29 15:51:00,1.19487,1.19498,1.19487,1.19498,27400000.0
2005-08-29 15:52:00,1.19491,1.19491,1.19446,1.19455,96600002.0
2005-08-29 15:53:00,1.19447,1.19455,1.19426,1.19426,57099999.0
2005-08-29 15:54:00,1.19423,1.19437,1.19423,1.19426,77800000.0
2005-08-29 15:55:00,1.19418,1.19418,1.19402,1.1941,116300002.0
2005-08-29 15:56:00,1.19408,1.19408,1.19403,1.19403,50799999.0
2005-08-29 15:57:00,1.19387,1.19394,1.19384,1.19392,78400001.0
2005-08-29 15:58:00,1.19401,1.19411,1.19393,1.19393,99100000.0
2005-08-29 15:59:00,1.19381,1.19381,1.19361,1.19361,17000001.0
2005-08-29 16:00:00,1.19348,1.19385,1.19348,1.19385,94099999.0
2005-08-29 16:01:00,1.19393,1.19393,1.19378,1.19388,99700002.0
2005-08-29 16:02:00,1.19407,1.19431,1.19407,1.19431,84500000.0
2005-08-29 16:03:00,1.19413,1.19413,1.19381,1.19393,52399999.0
2005-08-29 16:04:00,1.19397,1.19416,1.19397,1.19411,124700001.0
2005-08-29 16:05:00,1.19418,1.19429,1.19411,1.19429,93500004.0
2005-08-29 16:06:00,1.1943,1.1943,1.19403,1.1941,101199997.0
2005-08-29 16:07:00,1.1941,1.1941,1.19393,1.19393,83699998.0
2005-08-29 16:08:00,1.19395,1.19407,1.19394,1.19404,93299998.0
2005-08-29 16:09:00,1.19402,1.19408,1.19402,1.19408,77599999.0
2005-08-29 16:10:00,1.19415,1.19419,1.19405,1.19419,151200001.0
2005-08-29 16:11:00,1.19432,1.19432,1.19431,1.19431,47700001.0
2005-08-29 16:12:00,1.19432,1.19443,1.19432,1.19443,32600000.0
2005-08-29 16:13:00,1.19447,1.19447,1.19433,1.19445,82300000.0
2005-08-29 16:14:00,1.19452,1.19477,1.19452,1.19472,79500000.0
2005-08-29 16:15:00,1.19478,1.19505,1.19475,1.19503,78800000.0
2005-08-29 16:16:00,1.1951,1.1951,1.19499,1.19499,25000000.0
2005-08-29 16:17:00,1.19515,1.19526,1.19505,1.19521,134599998.0
2005-08-29 16:18:00,1.19541,1.19581,1.19541,1.19581,85800000.0
2005-08-29 16:19:00,1.19627,1.19701,1.19612,1.19701,201000000.0
2005-08-29 16:20:00,1.19717,1.19722,1.19712,1.19712,85400002.0
2005-08-29 16:21:00,1.19688,1.19688,1.19642,1.19642,95999999.0
2005-08-29 16:22:00,1.19637,1.19637,1.19613,1.19627,164200000.0
2005-08-29 16:23:00,1.19631,1.19631,1.19614,1.19615,117100000.0
2005-08-29 16:24:00,1.19598,1.19598,1.19567,1.19567,55200000.0
2005-08-29 16:25:00,1.1957,1.1957,1.19565,1.1957,84800002.0
2005-08-29 16:26:00,1.19567,1.19578,1.19567,1.19572,188799998.0
2005-08-29 16:27:00,1.19563,1.19586,1.19552,1.19586,79400001.0
2005-08-29 16:28:00,1.19575,1.19575,1.19544,1.19544,127199998.0
2005-08-29 16:29:00,1.19546,1.19558,1.19546,1.19548,117300002.0
2005-08-29 16:30:00,1.19547,1.19558,1.19547,1.19558,36300000.0
2005-08-29 16:31:00,1.1955,1.19579,1.1953,1.19579,51300000.0
2005-08-29 16:32:00,1.19569,1.19589,1.19542,1.19585,79500000.0
2005-08-29 16:33:00,1.19585,1.19592,1.19585,1.19592,47799999.0
2005-08-29 16:34:00,1.19579,1.19579,1.19541,1.19541,193000004.0
2005-08-29 16:35:00,1.19527,1.1954,1.19511,1.1952,109600002.0
2005-08-29 16:36:00,1.19508,1.19508,1.19497,1.19499,32500000.0
2005-08-29 16:37:00,1.19499,1.19499,1.19491,1.19492,45400000.0
2005-08-29 16:38:00,1.19487,1.19487,1.19464,1.19464,171099999.0
2005-08-29 16:39:00,1.1948,1.19507,1.19479,1.19506,95600000.0
2005-08-29 16:40:00,1.1949,1.1949,1.1949,1.1949,50000000.0
2005-08-29 16:41:00,1.19475,1.19476,1.19458,1.19458,36200000.0
2005-08-29 16:42:00,1.1944,1.19459,1.19437,1.19444,132100001.0
2005-08-29 16:43:00,1.19444,1.19459,1.19444,1.19457,38999999.0
2005-08-29 16:44:00,1.19467,1.19483,1.19467,1.19474,28300000.0
2005-08-29 16:45:00,1.19475,1.19475,1.19445,1.19445,79800002.0
2005-08-29 16:46:00,1.19448,1.19448,1.19437,1.19437,71100000.0
2005-08-29 16:47:00,1.19442,1.19448,1.19442,1.19448,48800000.0
2005-08-29 16:48:00,1.1945,1.19461,1.1944,1.19449,65400000.0
2005-08-29 16:49:00,1.19454,1.19507,1.19454,1.19507,131000000.0
2005-08-29 16:50:00,1.19529,1.19606,1.19529,1.19574,142800003.0
2005-08-29 16:51:00,1.1956,1.1956,1.19531,1.19538,134100001.0
2005-08-29 16:52:00,1.19504,1.19504,1.19489,1.19489,9600000.0
2005-08-29 16:53:00,1.19495,1.19502,1.19495,1.19499,59800001.0
2005-08-29 16:54:00,1.19518,1.19545,1.19518,1.19535,69700000.0
2005-08-29 16:55:00,1.19531,1.19531,1.1951,1.1951,11800000.0
2005-08-29 16:56:00,1.19509,1.19509,1.19506,1.19506,46600000.0
2005-08-29 16:57:00,1.19503,1.19514,1.19503,1.19508,118099996.0
2005-08-29 16:58:00,1.19509,1.19516,1.19509,1.19516,21200000.0
2005-08-29 16:59:00,1.19509,1.19526,1.19509,1.19522,33500000.0
2005-08-29 17:00:00,1.19528,1.19551,1.19528,1.19548,148300001.0
2005-08-29 17:01:00,1.19547,1.19555,1.19544,1.19555,120700001.0
2005-08-29 17:02:00,1.1956,1.1956,1.19538,1.19538,42000000.0
2005-08-29 17:03:00,1.1954,1.19554,1.1954,1.19544,47800001.0
2005-08-29 17:04:00,1.1954,1.1954,1.1952,1.19529,55199999.0
2005-08-29 17:05:00,1.19541,1.19549,1.19541,1.19549,4800000.0
2005-08-29 17:06:00,1.19558,1.19582,1.19558,1.1958,68499998.0
2005-08-29 17:07:00,1.19608,1.19614,1.19608,1.19614,18400000.0
2005-08-29 17:08:00,1.19625,1.1965,1.19614,1.1965,55600001.0
2005-08-29 17:09:00,1.19671,1.19671,1.19637,1.19637,83900001.0
2005-08-29 17:10:00,1.19623,1.19623,1.19543,1.19553,148800002.0
2005-08-29 17:11:00,1.19554,1.19569,1.1955,1.19569,188000000.0
2005-08-29 17:12:00,1.19586,1.19615,1.19586,1.19615,78800000.0
2005-08-29 17:13:00,1.1961,1.19644,1.1961,1.19631,75299999.0
2005-08-29 17:14:00,1.1962,1.1962,1.19581,1.19581,154999996.0
2005-08-29 17:15:00,1.1958,1.196,1.1958,1.19599,67700000.0
2005-08-29 17:16:00,1.1959,1.1959,1.19585,1.19585,42200000.0
2005-08-29 17:17:00,1.19593,1.19598,1.19593,1.19593,66700000.0
2005-08-29 17:18:00,1.19605,1.19614,1.19582,1.19582,91699999.0
2005-08-29 17:19:00,1.19573,1.19599,1.19568,1.19588,137200002.0
2005-08-29 17:20:00,1.19587,1.19599,1.19587,1.19595,187300001.0
2005-08-29 17:21:00,1.19594,1.196,1.19592,1.19592,82300000.0
2005-08-29 17:22:00,1.19592,1.19594,1.19585,1.19594,90700000.0
2005-08-29 17:23:00,1.19595,1.19608,1.19595,1.19606,92700000.0
2005-08-29 17:24:00,1.19598,1.19598,1.19566,1.19567,56400000.0
2005-08-29 17:25:00,1.19572,1.19574,1.19542,1.19542,64200000.0
2005-08-29 17:26:00,1.19543,1.1955,1.1954,1.19545,140500000.0
2005-08-29 17:27:00,1.19545,1.19555,1.19539,1.19555,63699998.0
2005-08-29 17:28:00,1.19568,1.19568,1.19558,1.19558,41300000.0
2005-08-29 17:29:00,1.19548,1.19548,1.19536,1.19544,89200000.0
2005-08-29 17:30:00,1.19548,1.19552,1.19543,1.19543,128800002.0
2005-08-29 17:31:00,1.19546,1.19573,1.19546,1.19573,73800000.0
2005-08-29 17:32:00,1.19573,1.19573,1.19555,1.19555,68200000.0
2005-08-29 17:33:00,1.19569,1.19576,1.19569,1.19576,1600000.0
2005-08-29 17:34:00,1.19595,1.19595,1.19579,1.19591,63899999.0
2005-08-29 17:35:00,1.19587,1.19617,1.19587,1.19605,147199999.0
2005-08-29 17:36:00,1.19605,1.19605,1.19595,1.19595,14400000.0
2005-08-29 17:37:00,1.19596,1.19596,1.19589,1.19589,30999999.0
2005-08-29 17:38:00,1.19583,1.19583,1.19561,1.19565,91500000.0
2005-08-29 17:39:00,1.19572,1.19596,1.19572,1.19596,64500000.0
2005-08-29 17:40:00,1.19606,1.1961,1.19595,1.19597,85299999.0
2005-08-29 17:41:00,1.196,1.1962,1.196,1.1962,18600000.0
2005-08-29 17:42:00,1.19597,1.19597,1.19582,1.19582,17200000.0
2005-08-29 17:43:00,1.19552,1.1956,1.19551,1.1956,37499998.0
2005-08-29 17:44:00,1.19552,1.19552,1.19521,1.19541,88000000.0
2005-08-29 17:45:00,1.19538,1.19538,1.1953,1.19533,156400001.0
2005-08-29 17:46:00,1.19545,1.19547,1.19543,1.19543,69300001.0
2005-08-29 17:47:00,1.19547,1.19575,1.19547,1.19566,25600000.0
2005-08-29 17:48:00,1.19567,1.19597,1.19567,1.19583,140700000.0
2005-08-29 17:49:00,1.19579,1.19598,1.19574,1.19593,74200000.0
2005-08-29 17:50:00,1.1962,1.19629,1.19585,1.19622,82100000.0
2005-08-29 17:51:00,1.19634,1.1964,1.19606,1.19612,110500002.0
2005-08-29 17:52:00,1.19606,1.19606,1.19593,1.19593,103599999.0
2005-08-29 17:53:00,1.19595,1.19618,1.19595,1.19614,138499998.0
2005-08-29 17:54:00,1.19622,1.19627,1.19609,1.19618,183000002.0
2005-08-29 17:55:00,1.19617,1.19618,1.19605,1.19618,109800000.0
2005-08-29 17:56:00,1.19617,1.19631,1.19607,1.19627,88299999.0
2005-08-29 17:57:00,1.19652,1.19655,1.19632,1.19638,131600002.0
2005-08-29 17:58:00,1.19641,1.19656,1.19641,1.19651,62500001.0
2005-08-29 17:59:00,1.19638,1.1966,1.19638,1.19657,58900001.0
2005-08-29 18:00:00,1.19667,1.19693,1.19667,1.19691,96700001.0
2005-08-29 18:01:00,1.19685,1.19685,1.19661,1.19675,504800004.0
2005-08-29 18:02:00,1.1968,1.1968,1.19658,1.19667,810599997.0
2005-08-29 18:03:00,1.19667,1.19676,1.19655,1.19672,697499999.0
2005-08-29 18:04:00,1.19675,1.19678,1.19656,1.19656,792999997.0
2005-08-29 18:05:00,1.19658,1.1967,1.19634,1.19634,1043700012.0
2005-08-29 18:06:00,1.19647,1.19688,1.19647,1.19688,665099999.0
2005-08-29 18:07:00,1.1968,1.19686,1.1967,1.19679,1151100001.0
2005-08-29 18:08:00,1.19674,1.19694,1.19674,1.19686,1072699999.0
2005-08-29 18:09:00,1.19689,1.19698,1.1968,1.19692,496300006.0
2005-08-29 18:10:00,1.19707,1.19775,1.19707,1.1976,685200004.0
2005-08-29 18:11:00,1.19766,1.19766,1.19705,1.1976,1020800005.0
2005-08-29 18:12:00,1.1976,1.1976,1.19695,1.19695,82400000.0
2005-08-29 18:13:00,1.19704,1.19732,1.19703,1.19732,431900001.0
2005-08-29 18:14:00,1.1973,1.1973,1.19704,1.19711,488500003.0
2005-08-29 18:15:00,1.19712,1.19741,1.19712,1.19722,843100000.0
2005-08-29 18:16:00,1.19723,1.19736,1.19713,1.19716,599700004.0
2005-08-29 18:17:00,1.19711,1.19726,1.19704,1.1972,1130900006.0
2005-08-29 18:18:00,1.19717,1.19723,1.19708,1.19718,434600003.0
2005-08-29 18:19:00,1.19726,1.19785,1.1972,1.19785,167500000.0
2005-08-29 18:20:00,1.19813,1.19842,1.198,1.198,623300003.0
2005-08-29 18:21:00,1.1979,1.1979,1.19741,1.19755,150799999.0
2005-08-29 18:22:00,1.1976,1.19767,1.1976,1.19765,271200000.0
2005-08-29 18:23:00,1.19771,1.19782,1.19764,1.19764,373300003.0
2005-08-29 18:24:00,1.19763,1.19785,1.19761,1.19761,453400003.0
2005-08-29 18:25:00,1.19754,1.19766,1.19746,1.19753,368000003.0
2005-08-29 18:26:00,1.1975,1.19755,1.1974,1.19745,969800008.0
2005-08-29 18:27:00,1.19742,1.19742,1.19643,1.19702,624300000.0
2005-08-29 18:28:00,1.19711,1.19734,1.19711,1.19731,385100001.0
2005-08-29 18:29:00,1.19731,1.19737,1.1973,1.19732,371100002.0
2005-08-29 18:30:00,1.19726,1.19728,1.19709,1.19712,730400003.0
2005-08-29 18:31:00,1.19708,1.19713,1.19668,1.19696,434399995.0
2005-08-29 18:32:00,1.19699,1.19711,1.19695,1.19703,420299996.0
2005-08-29 18:33:00,1.19693,1.19693,1.19622,1.19622,550399997.0
2005-08-29 18:34:00,1.1963,1.19638,1.19615,1.19627,444100001.0
2005-08-29 18:35:00,1.19633,1.19635,1.1962,1.1963,515900004.0
2005-08-29 18:36:00,1.19634,1.19652,1.19634,1.19641,309999998.0
2005-08-29 18:37:00,1.1963,1.19637,1.19625,1.19625,122200002.0
2005-08-29 18:38:00,1.19624,1.19624,1.19602,1.19612,171099999.0
2005-08-29 18:39:00,1.19608,1.19609,1.19602,1.19608,191799998.0
2005-08-29 18:40:00,1.19611,1.19638,1.19611,1.19636,684700003.0
2005-08-29 18:41:00,1.19635,1.19636,1.19618,1.19618,503100004.0
2005-08-29 18:42:00,1.19624,1.19634,1.19621,1.19628,477700001.0
2005-08-29 18:43:00,1.19625,1.19626,1.19612,1.1962,485999996.0
2005-08-29 18:44:00,1.19622,1.19634,1.19618,1.19628,298300004.0
2005-08-29 18:45:00,1.19636,1.19639,1.19623,1.19627,504800003.0
2005-08-29 18:46:00,1.19628,1.19628,1.19612,1.19613,225799999.0
2005-08-29 18:47:00,1.1962,1.1962,1.1962,1.1962,5900000.0
2005-08-29 18:48:00,1.1962,1.19625,1.1962,1.19625,109500002.0
2005-08-29 18:49:00,1.19628,1.19642,1.19627,1.19642,128300002.0
2005-08-29 18:50:00,1.19638,1.19645,1.19636,1.19645,55000000.0
2005-08-29 18:51:00,1.1964,1.19645,1.1964,1.1964,132700000.0
2005-08-29 18:52:00,1.19637,1.19638,1.19626,1.19638,187100000.0
2005-08-29 18:53:00,1.19642,1.19657,1.19642,1.19645,511900005.0
2005-08-29 18:54:00,1.19642,1.19643,1.19633,1.19643,236900001.0
2005-08-29 18:55:00,1.19646,1.19656,1.19645,1.19655,588700003.0
2005-08-29 18:56:00,1.19672,1.19678,1.1967,1.1967,132800000.0
2005-08-29 18:57:00,1.19673,1.197,1.19673,1.197,349700000.0
2005-08-29 18:58:00,1.19714,1.19714,1.19696,1.19705,127800001.0
2005-08-29 18:59:00,1.19708,1.19709,1.19693,1.19693,641500004.0
2005-08-29 19:00:00,1.19693,1.197,1.19686,1.197,193100000.0
2005-08-29 19:01:00,1.19696,1.19707,1.19696,1.19707,73300000.0
2005-08-29 19:02:00,1.19715,1.19732,1.19715,1.19728,192600001.0
2005-08-29 19:03:00,1.1973,1.19735,1.19725,1.19725,546800003.0
2005-08-29 19:04:00,1.19735,1.1975,1.19734,1.19743,148900000.0
2005-08-29 19:05:00,1.19747,1.19776,1.19744,1.19773,308399998.0
2005-08-29 19:06:00,1.19781,1.19783,1.19749,1.19761,450000007.0
2005-08-29 19:07:00,1.19761,1.19763,1.1975,1.19756,85900000.0
2005-08-29 19:08:00,1.19752,1.19753,1.19738,1.19743,555700003.0
2005-08-29 19:09:00,1.19742,1.19742,1.19726,1.19739,460799996.0
2005-08-29 19:10:00,1.19737,1.19737,1.19725,1.19725,160000000.0
2005-08-29 19:11:00,1.19725,1.1973,1.1972,1.19727,365999999.0
2005-08-29 19:12:00,1.19722,1.19724,1.19703,1.1972,255900003.0
2005-08-29 19:13:00,1.19725,1.1973,1.19722,1.19725,120600001.0
2005-08-29 19:14:00,1.19722,1.1974,1.19719,1.19735,482800003.0
2005-08-29 19:15:00,1.19733,1.19746,1.19733,1.19746,419099997.0
2005-08-29 19:16:00,1.19755,1.19782,1.19755,1.19777,350200004.0
2005-08-29 19:17:00,1.19782,1.19787,1.19768,1.19787,304399999.0
2005-08-29 19:18:00,1.1977,1.19772,1.19747,1.19751,434899997.0
2005-08-29 19:19:00,1.19743,1.19758,1.19743,1.19758,112300000.0
2005-08-29 19:20:00,1.19755,1.19755,1.19732,1.19735,184899999.0
2005-08-29 19:21:00,1.19738,1.19738,1.1973,1.1973,138100001.0
2005-08-29 19:22:00,1.1973,1.1973,1.19725,1.1973,224000000.0
2005-08-29 19:23:00,1.19725,1.1973,1.19716,1.1973,77400001.0
2005-08-29 19:24:00,1.1973,1.1973,1.19725,1.1973,36199999.0
2005-08-29 19:25:00,1.19729,1.19729,1.19723,1.19728,166100002.0
2005-08-29 19:26:00,1.1973,1.19737,1.19727,1.19727,109600000.0
2005-08-29 19:27:00,1.19734,1.19746,1.1973,1.19734,354400004.0
2005-08-29 19:28:00,1.19749,1.19759,1.19726,1.19738,187900000.0
2005-08-29 19:29:00,1.19738,1.19738,1.19729,1.19732,85400000.0
2005-08-29 19:30:00,1.19731,1.19731,1.19713,1.19726,82200000.0
2005-08-29 19:31:00,1.19728,1.19728,1.19722,1.19722,104400002.0
2005-08-29 19:32:00,1.19725,1.19725,1.19725,1.19725,32400002.0
2005-08-29 19:33:00,1.19713,1.19717,1.19694,1.19706,219200000.0
2005-08-29 19:34:00,1.19703,1.19708,1.19701,1.19708,58400002.0
2005-08-29 19:35:00,1.19703,1.19703,1.19697,1.19697,20100000.0
2005-08-29 19:36:00,1.19694,1.19707,1.19693,1.19701,233100003.0
2005-08-29 19:37:00,1.19712,1.19712,1.19681,1.19682,362300002.0
2005-08-29 19:38:00,1.1968,1.19704,1.1968,1.19687,160600000.0
2005-08-29 19:39:00,1.19686,1.19702,1.19683,1.19697,308600003.0
2005-08-29 19:40:00,1.19707,1.19722,1.19704,1.19722,183300002.0
2005-08-29 19:41:00,1.19722,1.19729,1.19722,1.19729,216600002.0
2005-08-29 19:42:00,1.1973,1.19735,1.19727,1.19732,186900001.0
2005-08-29 19:43:00,1.19743,1.19756,1.19743,1.1975,67500001.0
2005-08-29 19:44:00,1.19754,1.1976,1.19754,1.19757,57000000.0
2005-08-29 19:45:00,1.19755,1.19767,1.19755,1.19757,91500001.0
2005-08-29 19:46:00,1.19777,1.19803,1.19777,1.19803,41199999.0
2005-08-29 19:47:00,1.19822,1.19828,1.19822,1.19828,17500000.0
2005-08-29 19:48:00,1.19836,1.19843,1.19827,1.19827,155799999.0
2005-08-29 19:49:00,1.19835,1.19886,1.19835,1.19886,176200004.0
2005-08-29 19:50:00,1.19913,1.19926,1.1985,1.1985,164700005.0
2005-08-29 19:51:00,1.1995,1.19967,1.1995,1.19967,8200000.0
2005-08-29 19:52:00,1.19977,1.19977,1.19946,1.1995,138900001.0
2005-08-29 19:53:00,1.19952,1.1997,1.19952,1.19952,142400000.0
2005-08-29 19:54:00,1.19948,1.19948,1.19942,1.19942,91300004.0
2005-08-29 19:55:00,1.19944,1.19944,1.1992,1.1992,65300000.0
2005-08-29 19:56:00,1.19934,1.19934,1.19906,1.19906,248799997.0
2005-08-29 19:57:00,1.19899,1.19899,1.1985,1.19857,139800000.0
2005-08-29 19:58:00,1.19868,1.19868,1.19851,1.19851,165200002.0
2005-08-29 19:59:00,1.1985,1.1985,1.19845,1.19845,109100002.0
2005-08-29 20:00:00,1.19855,1.19871,1.19855,1.19869,100800002.0
2005-08-29 20:01:00,1.19853,1.1988,1.19853,1.19864,122900002.0
2005-08-29 20:02:00,1.19884,1.19892,1.19884,1.19885,88100000.0
2005-08-29 20:03:00,1.19883,1.19902,1.19874,1.19894,603000006.0
2005-08-29 20:04:00,1.19902,1.19902,1.19888,1.19888,162800001.0
2005-08-29 20:05:00,1.19888,1.19897,1.19883,1.19885,105000000.0
2005-08-29 20:06:00,1.19889,1.19889,1.19881,1.19881,137400002.0
2005-08-29 20:07:00,1.19877,1.19894,1.19858,1.19873,215300001.0
2005-08-29 20:08:00,1.19862,1.19881,1.19862,1.19875,263400003.0
2005-08-29 20:09:00,1.19873,1.19888,1.19873,1.19888,255399999.0
2005-08-29 20:10:00,1.19891,1.19898,1.19888,1.19891,118000001.0
2005-08-29 20:11:00,1.1989,1.1989,1.1989,1.1989,187199998.0
2005-08-29 20:12:00,1.19894,1.19908,1.19894,1.19901,534500001.0
2005-08-29 20:13:00,1.19903,1.19903,1.19897,1.199,159400000.0
2005-08-29 20:14:00,1.19893,1.19901,1.19893,1.19893,130699999.0
2005-08-29 20:15:00,1.19898,1.19905,1.19892,1.19899,439900001.0
2005-08-29 20:16:00,1.19898,1.19901,1.19887,1.1989,542600004.0
2005-08-29 20:17:00,1.1989,1.19906,1.19885,1.19897,366199998.0
2005-08-29 20:18:00,1.19908,1.19909,1.19897,1.19909,76200001.0
2005-08-29 20:19:00,1.19908,1.19912,1.19901,1.19905,83300001.0
2005-08-29 20:20:00,1.19903,1.19908,1.199,1.199,377099998.0
2005-08-29 20:21:00,1.19895,1.19895,1.19879,1.19879,275400000.0
2005-08-29 20:22:00,1.1988,1.19882,1.1987,1.19878,350300001.0
2005-08-29 20:23:00,1.19874,1.19891,1.1987,1.1987,587100002.0
2005-08-29 20:24:00,1.1987,1.1987,1.19865,1.19865,326699999.0
2005-08-29 20:25:00,1.19872,1.19875,1.19871,1.19875,181400001.0
2005-08-29 20:26:00,1.19876,1.19882,1.19875,1.19875,171099997.0
2005-08-29 20:27:00,1.19867,1.19867,1.19837,1.19837,255100004.0
2005-08-29 20:28:00,1.19833,1.19838,1.19821,1.1983,585300003.0
2005-08-29 20:29:00,1.19825,1.1984,1.19825,1.19834,493200002.0
2005-08-29 20:30:00,1.19833,1.1984,1.19833,1.1984,147200001.0
2005-08-29 20:31:00,1.19835,1.19835,1.19777,1.19795,489000003.0
2005-08-29 20:32:00,1.19782,1.198,1.1978,1.19794,385100000.0
2005-08-29 20:33:00,1.1979,1.19821,1.19788,1.19811,157599999.0
2005-08-29 20:34:00,1.19818,1.19846,1.19818,1.19846,138600001.0
2005-08-29 20:35:00,1.19855,1.19855,1.1984,1.19848,138400002.0
2005-08-29 20:36:00,1.19866,1.19889,1.19866,1.19872,369799995.0
2005-08-29 20:37:00,1.19867,1.19867,1.19854,1.19856,367899998.0
2005-08-29 20:38:00,1.19855,1.19867,1.19855,1.19867,236300000.0
2005-08-29 20:39:00,1.19872,1.19881,1.19868,1.19877,433700006.0
2005-08-29 20:40:00,1.19873,1.19873,1.19854,1.19866,236400004.0
2005-08-29 20:41:00,1.19862,1.1987,1.19862,1.1987,505399999.0
2005-08-29 20:42:00,1.1987,1.1987,1.19865,1.19867,445199994.0
2005-08-29 20:43:00,1.19869,1.19879,1.19868,1.19876,302600001.0
2005-08-29 20:44:00,1.19887,1.19894,1.19875,1.19885,132499998.0
2005-08-29 20:45:00,1.19883,1.19883,1.19873,1.19873,259999997.0
2005-08-29 20:46:00,1.19885,1.19895,1.19885,1.19895,244500003.0
2005-08-29 20:47:00,1.19895,1.19895,1.1989,1.19893,130799998.0
2005-08-29 20:48:00,1.19899,1.19931,1.19899,1.19931,95700002.0
2005-08-29 20:49:00,1.19933,1.19934,1.1992,1.19926,308600002.0
2005-08-29 20:50:00,1.19924,1.19935,1.19924,1.19935,144899999.0
2005-08-29 20:51:00,1.19952,1.20003,1.19952,1.20003,80000000.0
2005-08-29 20:52:00,1.20002,1.20002,1.19979,1.19979,150000000.0
2005-08-29 20:53:00,1.19973,1.19981,1.19965,1.19973,211300000.0
2005-08-29 20:54:00,1.19976,1.19976,1.19963,1.19972,491499997.0
2005-08-29 20:55:00,1.19982,1.19983,1.19975,1.1998,214800001.0
2005-08-29 20:56:00,1.19977,1.19979,1.19963,1.19965,555900006.0
2005-08-29 20:57:00,1.19968,1.19972,1.19961,1.19964,464199998.0
2005-08-29 20:58:00,1.19974,1.19981,1.19972,1.19973,345500004.0
2005-08-29 20:59:00,1.19981,1.2001,1.19981,1.2001,200600002.0
2005-08-29 21:00:00,1.19992,1.20014,1.19991,1.20001,966099998.0
2005-08-29 21:01:00,1.19987,1.19989,1.19962,1.19962,624600002.0
2005-08-29 21:02:00,1.19929,1.19929,1.19866,1.19909,140399998.0
2005-08-29 21:03:00,1.19922,1.19922,1.19885,1.19897,784400004.0
2005-08-29 21:04:00,1.19896,1.19904,1.19869,1.19875,634899996.0
2005-08-29 21:05:00,1.19867,1.19878,1.19851,1.1987,919700010.0
2005-08-29 21:06:00,1.19894,1.19894,1.19871,1.19876,136700001.0
2005-08-29 21:07:00,1.19879,1.19879,1.19863,1.19871,521300004.0
2005-08-29 21:08:00,1.1987,1.19885,1.1987,1.19885,154899998.0
2005-08-29 21:09:00,1.19878,1.19887,1.19877,1.19885,100300000.0
2005-08-29 21:10:00,1.19885,1.19885,1.19875,1.1988,321600000.0
2005-08-29 21:11:00,1.19881,1.19886,1.19874,1.19883,414100000.0
2005-08-29 21:12:00,1.19892,1.199,1.19891,1.19895,426200002.0
2005-08-29 21:13:00,1.19898,1.1993,1.19895,1.19898,547400001.0
2005-08-29 21:14:00,1.19898,1.19898,1.19887,1.19888,248100002.0
2005-08-29 21:15:00,1.19881,1.19881,1.19854,1.19854,78900001.0
2005-08-29 21:16:00,1.19847,1.19859,1.19839,1.1984,101600000.0
2005-08-29 21:17:00,1.19839,1.19839,1.19822,1.19823,90200000.0
2005-08-29 21:18:00,1.19842,1.19869,1.19842,1.19854,58300000.0
2005-08-29 21:19:00,1.19864,1.19868,1.19858,1.19858,103499999.0
2005-08-29 21:20:00,1.19853,1.19865,1.1985,1.19865,86900001.0
2005-08-29 21:21:00,1.19848,1.19848,1.19842,1.19842,33200000.0
2005-08-29 21:22:00,1.19835,1.19835,1.19835,1.19835,35500000.0
2005-08-29 21:23:00,1.19831,1.19839,1.19831,1.19839,17500001.0
2005-08-29 21:24:00,1.19825,1.19825,1.1982,1.1982,77199999.0
2005-08-29 21:25:00,1.1983,1.19833,1.1983,1.1983,36600000.0
2005-08-29 21:26:00,1.1983,1.19832,1.1983,1.1983,164900004.0
2005-08-29 21:27:00,1.19828,1.19828,1.19821,1.19822,149599999.0
2005-08-29 21:28:00,1.1982,1.19827,1.19815,1.1982,374100004.0
2005-08-29 21:29:00,1.19817,1.19817,1.19805,1.19805,228500003.0
2005-08-29 21:30:00,1.1981,1.1981,1.19805,1.1981,91599999.0
2005-08-29 21:31:00,1.1981,1.1981,1.1981,1.1981,67500000.0
2005-08-29 21:32:00,1.19807,1.19807,1.19779,1.19783,198800002.0
2005-08-29 21:33:00,1.19792,1.19809,1.19792,1.19803,148900001.0
2005-08-29 21:34:00,1.19806,1.19806,1.19797,1.198,23000000.0
2005-08-29 21:35:00,1.19798,1.19807,1.19795,1.19807,99099999.0
2005-08-29 21:36:00,1.19804,1.1982,1.19804,1.19809,69100002.0
2005-08-29 21:37:00,1.19814,1.19814,1.19803,1.19807,101399999.0
2005-08-29 21:38:00,1.19808,1.19815,1.19808,1.19811,94200001.0
2005-08-29 21:39:00,1.19808,1.19808,1.19799,1.19808,350299997.0
2005-08-29 21:40:00,1.1981,1.1981,1.19802,1.19805,345400000.0
2005-08-29 21:41:00,1.19812,1.19816,1.19811,1.19812,49200000.0
2005-08-29 21:42:00,1.19808,1.19827,1.19808,1.19827,146300000.0
2005-08-29 21:43:00,1.1983,1.1983,1.19822,1.19822,130800001.0
2005-08-29 21:44:00,1.19826,1.19838,1.19826,1.19838,162700000.0
2005-08-29 21:45:00,1.19837,1.19837,1.19822,1.1983,165600001.0
2005-08-29 21:46:00,1.19829,1.19829,1.19821,1.19826,277199999.0
2005-08-29 21:47:00,1.19849,1.19861,1.19823,1.19847,256000000.0
2005-08-29 21:48:00,1.19828,1.19828,1.19794,1.19794,113499999.0
2005-08-29 21:49:00,1.19799,1.19811,1.19799,1.19801,95800001.0
2005-08-29 21:50:00,1.19795,1.198,1.19795,1.198,54100000.0
2005-08-29 21:51:00,1.198,1.198,1.19793,1.19793,121190001.0
2005-08-29 21:52:00,1.19792,1.198,1.19792,1.198,82800000.0
2005-08-29 21:53:00,1.19798,1.19798,1.19793,1.19798,247799999.0
2005-08-29 21:54:00,1.198,1.19805,1.19795,1.19795,187400001.0
2005-08-29 21:55:00,1.198,1.198,1.19798,1.198,60800000.0
2005-08-29 21:56:00,1.19797,1.19801,1.19791,1.19799,99999999.0
2005-08-29 21:57:00,1.19802,1.1983,1.19802,1.1983,26300001.0
2005-08-29 21:58:00,1.19822,1.19835,1.19822,1.1983,92099998.0
2005-08-29 21:59:00,1.19821,1.19836,1.19821,1.19824,99400000.0
2005-08-29 22:00:00,1.19816,1.19816,1.19795,1.19795,299100000.0
2005-08-29 22:01:00,1.198,1.19815,1.198,1.19806,68200000.0
2005-08-29 22:02:00,1.19805,1.19821,1.19805,1.19812,417999999.0
2005-08-29 22:03:00,1.19815,1.1982,1.19815,1.1982,89800000.0
2005-08-29 22:04:00,1.19825,1.19825,1.19815,1.1982,66199999.0
2005-08-29 22:05:00,1.19825,1.19825,1.19815,1.19815,46900000.0
2005-08-29 22:06:00,1.19811,1.19816,1.19801,1.19801,180099997.0
2005-08-29 22:07:00,1.19785,1.19798,1.19785,1.1979,114600000.0
2005-08-29 22:08:00,1.19785,1.19793,1.19781,1.19781,111800004.0
2005-08-29 22:09:00,1.19775,1.19781,1.19753,1.19767,159300001.0
2005-08-29 22:10:00,1.19768,1.19772,1.19762,1.19762,67800001.0
2005-08-29 22:11:00,1.19772,1.19801,1.19772,1.19801,46200000.0
2005-08-29 22:12:00,1.19801,1.19806,1.19793,1.19793,178000000.0
2005-08-29 22:13:00,1.19791,1.198,1.19788,1.19791,49600000.0
2005-08-29 22:14:00,1.19795,1.19795,1.19787,1.19792,204900000.0
2005-08-29 22:15:00,1.19798,1.19798,1.1979,1.19795,139400001.0
2005-08-29 22:16:00,1.1979,1.1979,1.19771,1.19778,112699997.0
2005-08-29 22:17:00,1.19773,1.19791,1.1977,1.19791,31500001.0
2005-08-29 22:18:00,1.19793,1.19793,1.19785,1.19788,75900001.0
2005-08-29 22:19:00,1.19784,1.19791,1.19782,1.19782,48900000.0
2005-08-29 22:20:00,1.1978,1.19785,1.1978,1.19785,73599999.0
2005-08-29 22:21:00,1.19785,1.19785,1.19775,1.19775,120100001.0
2005-08-29 22:22:00,1.19775,1.19788,1.19775,1.19783,173600005.0
2005-08-29 22:23:00,1.1979,1.1979,1.1979,1.1979,124400002.0
2005-08-29 22:24:00,1.1979,1.19795,1.1979,1.19795,245300005.0
2005-08-29 22:25:00,1.19795,1.19795,1.19785,1.19785,86000000.0
2005-08-29 22:26:00,1.19793,1.198,1.19787,1.19787,51500001.0
2005-08-29 22:27:00,1.1979,1.19795,1.1979,1.1979,332300001.0
2005-08-29 22:28:00,1.19795,1.19822,1.19795,1.19821,32600000.0
2005-08-29 22:29:00,1.19814,1.19814,1.19777,1.19777,284700001.0
2005-08-29 22:30:00,1.19775,1.19775,1.1977,1.19775,87599999.0
2005-08-29 22:31:00,1.1978,1.1978,1.19775,1.19775,1600000.0
2005-08-29 22:32:00,1.19801,1.1982,1.19792,1.19812,216100006.0
2005-08-29 22:33:00,1.19775,1.1978,1.19775,1.1978,163100000.0
2005-08-29 22:34:00,1.19776,1.19786,1.19769,1.19773,297900005.0
2005-08-29 22:35:00,1.19777,1.19785,1.19777,1.1978,223600003.0
2005-08-29 22:36:00,1.19776,1.19776,1.19765,1.19765,105700000.0
2005-08-29 22:37:00,1.19765,1.1977,1.1976,1.1976,143100004.0
2005-08-29 22:38:00,1.19763,1.19771,1.19761,1.19762,102200002.0
2005-08-29 22:39:00,1.19765,1.19765,1.19755,1.19755,122699999.0
2005-08-29 22:40:00,1.19765,1.19765,1.19755,1.19755,29900000.0
2005-08-29 22:41:00,1.19752,1.19752,1.1974,1.1974,50400000.0
2005-08-29 22:42:00,1.19748,1.19748,1.19732,1.19734,48000000.0
2005-08-29 22:43:00,1.19733,1.19741,1.19723,1.19738,291399998.0
2005-08-29 22:44:00,1.19737,1.1974,1.19725,1.19725,167699997.0
2005-08-29 22:45:00,1.1973,1.19739,1.1973,1.19738,65500001.0
2005-08-29 22:46:00,1.19716,1.19724,1.19698,1.1971,153300001.0
2005-08-29 22:47:00,1.19705,1.19705,1.197,1.197,18300000.0
2005-08-29 22:48:00,1.1971,1.1971,1.19705,1.19705,113700000.0
2005-08-29 22:49:00,1.19711,1.19719,1.19711,1.19715,67900001.0
2005-08-29 22:50:00,1.19713,1.19713,1.19693,1.19694,74599999.0
2005-08-29 22:51:00,1.19713,1.19744,1.19713,1.19744,34699999.0
2005-08-29 22:52:00,1.19745,1.1975,1.1974,1.1974,200699999.0
2005-08-29 22:53:00,1.1976,1.19787,1.19738,1.19744,160499997.0
2005-08-29 22:54:00,1.19749,1.19771,1.19749,1.19758,128199999.0
2005-08-29 22:55:00,1.19757,1.1976,1.19741,1.19745,224399999.0
2005-08-29 22:56:00,1.19743,1.19743,1.19732,1.19732,90000004.0
2005-08-29 22:57:00,1.19728,1.1973,1.19713,1.19713,239300005.0
2005-08-29 22:58:00,1.19723,1.19737,1.19716,1.19737,120099998.0
2005-08-29 22:59:00,1.19735,1.19735,1.19705,1.19715,142100002.0
2005-08-29 23:00:00,1.1971,1.19715,1.1971,1.19715,37700000.0
2005-08-29 23:01:00,1.19818,1.19823,1.19778,1.19778,148000001.0
2005-08-29 23:02:00,1.1979,1.198,1.19781,1.19791,88399997.0
2005-08-29 23:03:00,1.19757,1.19823,1.1975,1.19823,82400000.0
2005-08-29 23:04:00,1.19837,1.19844,1.19794,1.19794,29700000.0
2005-08-29 23:05:00,1.19802,1.19816,1.1978,1.19792,101700002.0
2005-08-29 23:06:00,1.19807,1.19807,1.19777,1.19798,72600000.0
2005-08-29 23:07:00,1.19812,1.19813,1.19787,1.19813,136499998.0
2005-08-29 23:08:00,1.1981,1.19821,1.19782,1.19783,74599998.0
2005-08-29 23:09:00,1.19787,1.19805,1.19763,1.19778,118400002.0
2005-08-29 23:10:00,1.19799,1.19821,1.1978,1.19806,170299997.0
2005-08-29 23:11:00,1.1983,1.19843,1.19809,1.19843,91100000.0
2005-08-29 23:12:00,1.1985,1.19858,1.19807,1.19809,107900003.0
2005-08-29 23:13:00,1.19825,1.19884,1.19825,1.19877,157500004.0
2005-08-29 23:14:00,1.19878,1.19894,1.1986,1.19884,106899999.0
2005-08-29 23:15:00,1.19908,1.19913,1.19881,1.19887,102000000.0
2005-08-29 23:16:00,1.19887,1.19907,1.19879,1.19902,55200001.0
2005-08-29 23:17:00,1.19896,1.19926,1.19896,1.19911,63699999.0
2005-08-29 23:18:00,1.19914,1.19924,1.19874,1.19878,96600000.0
2005-08-29 23:19:00,1.19887,1.19914,1.19887,1.19893,61400001.0
2005-08-29 23:20:00,1.19898,1.1991,1.19885,1.19902,108500001.0
2005-08-29 23:21:00,1.19886,1.19906,1.19886,1.19906,104199999.0
2005-08-29 23:22:00,1.19883,1.19918,1.19875,1.19887,76499999.0
2005-08-29 23:23:00,1.19885,1.19909,1.19875,1.19899,113000000.0
2005-08-29 23:24:00,1.19912,1.19912,1.19888,1.19889,111600002.0
2005-08-29 23:25:00,1.19903,1.19903,1.19862,1.19865,98800000.0
2005-08-29 23:26:00,1.19872,1.1991,1.19872,1.1991,37900000.0
2005-08-29 23:27:00,1.19912,1.19912,1.19896,1.199,115299999.0
2005-08-29 23:28:00,1.19918,1.19936,1.19887,1.19896,147400000.0
2005-08-29 23:29:00,1.19919,1.19921,1.1989,1.19902,133800000.0
2005-08-29 23:30:00,1.19883,1.19922,1.19881,1.19913,110599998.0
2005-08-29 23:31:00,1.19789,1.19821,1.19789,1.19821,19100000.0
2005-08-29 23:32:00,1.19878,1.19894,1.19876,1.1988,122600000.0
2005-08-29 23:33:00,1.19883,1.19924,1.19883,1.19924,43099999.0
2005-08-29 23:34:00,1.19917,1.19917,1.19886,1.19902,56600000.0
2005-08-29 23:35:00,1.1989,1.19903,1.1989,1.199,154800000.0
2005-08-29 23:36:00,1.19895,1.199,1.19895,1.199,41300000.0
2005-08-29 23:37:00,1.19899,1.19906,1.19899,1.19906,39200000.0
2005-08-29 23:38:00,1.19913,1.19913,1.19893,1.19901,39600000.0
2005-08-29 23:39:00,1.19865,1.19865,1.19781,1.19781,51400000.0
2005-08-29 23:40:00,1.19798,1.19831,1.19753,1.19753,72099999.0
2005-08-29 23:41:00,1.1984,1.1984,1.19822,1.19825,98100000.0
2005-08-29 23:42:00,1.1982,1.19844,1.19814,1.19843,120900001.0
2005-08-29 23:43:00,1.19766,1.19864,1.19766,1.19864,138299999.0
2005-08-29 23:44:00,1.19892,1.19905,1.19891,1.19898,114500000.0
2005-08-29 23:45:00,1.19911,1.19911,1.199,1.19903,87400000.0
2005-08-29 23:46:00,1.19904,1.19904,1.19901,1.19901,32800000.0
2005-08-29 23:47:00,1.19923,1.19951,1.19916,1.19941,169400000.0
2005-08-29 23:48:00,1.19935,1.1994,1.19916,1.19916,188600001.0
2005-08-29 23:49:00,1.19912,1.19933,1.19912,1.19918,110799998.0
2005-08-29 23:50:00,1.19918,1.19943,1.19906,1.19932,172100002.0
2005-08-29 23:51:00,1.19916,1.19948,1.1991,1.19935,129300002.0
2005-08-29 23:52:00,1.19939,1.19948,1.19921,1.19948,194500003.0
2005-08-29 23:53:00,1.19952,1.19952,1.19934,1.19948,62899999.0
2005-08-29 23:54:00,1.19943,1.19943,1.19927,1.19937,80099999.0
2005-08-29 23:55:00,1.19937,1.1994,1.19922,1.1994,100900000.0
2005-08-29 23:56:00,1.19929,1.19935,1.19914,1.19935,53000001.0
2005-08-29 23:57:00,1.1985,1.19886,1.19772,1.1986,165300002.0
2005-08-29 23:58:00,1.19873,1.1991,1.19871,1.19888,134700000.0
2005-08-29 23:59:00,1.19862,1.19871,1.19862,1.19871,13600000.0
2005-08-30 00:00:00,1.19887,1.19891,1.19887,1.19888,48500000.0
2005-08-30 00:01:00,1.19891,1.19908,1.19891,1.19902,90300001.0
2005-08-30 00:02:00,1.19874,1.19874,1.19723,1.19723,56499999.0
2005-08-30 00:03:00,1.1976,1.1982,1.1976,1.1982,34200000.0
2005-08-30 00:04:00,1.19899,1.19906,1.19895,1.19895,100599998.0
2005-08-30 00:05:00,1.19885,1.19891,1.19882,1.19888,64600000.0
2005-08-30 00:06:00,1.1988,1.19883,1.19877,1.19877,46200000.0
2005-08-30 00:07:00,1.1988,1.1988,1.19875,1.19875,49399999.0
2005-08-30 00:08:00,1.19883,1.19883,1.19875,1.19883,110900002.0
2005-08-30 00:09:00,1.1988,1.19885,1.19875,1.19885,54900000.0
2005-08-30 00:10:00,1.19882,1.19891,1.19882,1.19888,28700000.0
2005-08-30 00:11:00,1.19872,1.19872,1.19708,1.19708,65700000.0
2005-08-30 00:12:00,1.19702,1.19725,1.197,1.19725,35900000.0
2005-08-30 00:13:00,1.19752,1.19834,1.19752,1.19834,46299999.0
2005-08-30 00:14:00,1.19854,1.19888,1.19854,1.19882,188600002.0
2005-08-30 00:15:00,1.19882,1.1989,1.19878,1.19886,100100001.0
2005-08-30 00:16:00,1.19889,1.19893,1.19888,1.19893,32700001.0
2005-08-30 00:17:00,1.19894,1.19897,1.19892,1.19893,45100000.0
2005-08-30 00:18:00,1.19903,1.19903,1.19892,1.19898,103800000.0
2005-08-30 00:19:00,1.19898,1.19903,1.19893,1.19903,103199998.0
2005-08-30 00:20:00,1.199,1.19905,1.19893,1.199,129200000.0
2005-08-30 00:21:00,1.19897,1.19897,1.19869,1.19897,128400003.0
2005-08-30 00:22:00,1.19902,1.19902,1.19885,1.19888,23200000.0
2005-08-30 00:23:00,1.19897,1.19913,1.19886,1.19913,179200001.0
2005-08-30 00:24:00,1.19914,1.1992,1.199,1.19907,78300000.0
2005-08-30 00:25:00,1.19923,1.19928,1.19911,1.19925,123000002.0
2005-08-30 00:26:00,1.19927,1.19927,1.19915,1.19923,156200001.0
2005-08-30 00:27:00,1.19923,1.19923,1.19903,1.19918,87700000.0
2005-08-30 00:28:00,1.1991,1.1991,1.19888,1.19907,82100002.0
2005-08-30 00:29:00,1.19903,1.19919,1.19903,1.19919,94400001.0
2005-08-30 00:30:00,1.19925,1.1993,1.19922,1.19925,108199998.0
2005-08-30 00:31:00,1.1993,1.19935,1.19925,1.19925,20800000.0
2005-08-30 00:32:00,1.1993,1.1993,1.1993,1.1993,39100000.0
2005-08-30 00:33:00,1.19924,1.19924,1.19924,1.19924,30400000.0
2005-08-30 00:34:00,1.19925,1.19928,1.19912,1.19928,91699999.0
2005-08-30 00:35:00,1.1992,1.19923,1.19909,1.19923,102900001.0
2005-08-30 00:36:00,1.19906,1.19921,1.19906,1.19909,101900000.0
2005-08-30 00:37:00,1.19921,1.19932,1.19921,1.19932,4000000.0
2005-08-30 00:38:00,1.19925,1.1993,1.19922,1.19927,86000001.0
2005-08-30 00:39:00,1.19925,1.19925,1.19923,1.19923,43000000.0
2005-08-30 00:40:00,1.19927,1.19932,1.19927,1.1993,47599999.0
2005-08-30 00:41:00,1.1993,1.19935,1.1993,1.19935,59200001.0
2005-08-30 00:42:00,1.19935,1.19935,1.1993,1.1993,27300000.0
2005-08-30 00:43:00,1.1994,1.1996,1.19928,1.1996,92000000.0
2005-08-30 00:44:00,1.19925,1.19932,1.19925,1.1993,128400001.0
2005-08-30 00:45:00,1.19929,1.19932,1.19918,1.19922,161700004.0
2005-08-30 00:46:00,1.19928,1.19932,1.19928,1.19932,17500000.0
2005-08-30 00:47:00,1.19927,1.19929,1.19912,1.19927,80700000.0
2005-08-30 00:48:00,1.19929,1.19929,1.19923,1.19928,63100001.0
2005-08-30 00:49:00,1.19923,1.19925,1.19915,1.19915,65400000.0
2005-08-30 00:50:00,1.19925,1.19925,1.19917,1.1992,274900002.0
2005-08-30 00:51:00,1.1992,1.19925,1.19912,1.19912,31100000.0
2005-08-30 00:52:00,1.1991,1.1991,1.19885,1.19885,45600001.0
2005-08-30 00:53:00,1.19883,1.19885,1.19882,1.19882,68700001.0
2005-08-30 00:54:00,1.19892,1.19892,1.19873,1.19874,60900002.0
2005-08-30 00:55:00,1.1987,1.19875,1.19865,1.19865,45299999.0
2005-08-30 00:56:00,1.19867,1.19867,1.19855,1.19864,88500001.0
2005-08-30 00:57:00,1.19868,1.19872,1.19861,1.19865,90299999.0
2005-08-30 00:58:00,1.1985,1.1985,1.19834,1.19846,96999999.0
2005-08-30 00:59:00,1.19847,1.19847,1.19833,1.19833,49300000.0
2005-08-30 01:00:00,1.19828,1.19833,1.19826,1.19831,64100000.0
2005-08-30 01:01:00,1.19828,1.19832,1.1982,1.19823,83100003.0
2005-08-30 01:02:00,1.19788,1.19788,1.19736,1.19761,107599998.0
2005-08-30 01:03:00,1.19781,1.19782,1.19764,1.19782,87500000.0
2005-08-30 01:04:00,1.19774,1.19774,1.1974,1.19766,201600002.0
2005-08-30 01:05:00,1.19752,1.19756,1.1973,1.19748,133499999.0
2005-08-30 01:06:00,1.19746,1.19755,1.19746,1.19752,101300001.0
2005-08-30 01:07:00,1.19752,1.19761,1.1975,1.19751,43400000.0
2005-08-30 01:08:00,1.19748,1.19748,1.19733,1.19736,136199999.0
2005-08-30 01:09:00,1.1972,1.19741,1.1972,1.19741,32600000.0
2005-08-30 01:10:00,1.19736,1.19736,1.19714,1.1973,91899999.0
2005-08-30 01:11:00,1.19732,1.19738,1.19732,1.19738,39600000.0
2005-08-30 01:12:00,1.19727,1.19727,1.19718,1.19723,100199998.0
2005-08-30 01:13:00,1.19725,1.19725,1.19693,1.19705,112700001.0
2005-08-30 01:14:00,1.19697,1.19705,1.19697,1.19699,115600000.0
2005-08-30 01:15:00,1.19697,1.19697,1.19687,1.19687,9100000.0
2005-08-30 01:16:00,1.19689,1.19697,1.19688,1.19693,142600001.0
2005-08-30 01:17:00,1.197,1.197,1.19695,1.197,122099996.0
2005-08-30 01:18:00,1.19696,1.19699,1.19696,1.19699,12000000.0
2005-08-30 01:19:00,1.19687,1.19687,1.19683,1.19683,5600000.0
2005-08-30 01:20:00,1.19674,1.1968,1.19671,1.19674,110800003.0
2005-08-30 01:21:00,1.19663,1.19686,1.19661,1.19683,83800001.0
2005-08-30 01:22:00,1.1969,1.1969,1.1969,1.1969,26500000.0
2005-08-30 01:23:00,1.19686,1.19686,1.19686,1.19686,11100000.0
2005-08-30 01:24:00,1.19684,1.19684,1.19678,1.19678,33500001.0
2005-08-30 01:25:00,1.19688,1.19718,1.19687,1.19698,148899996.0
2005-08-30 01:26:00,1.19689,1.19697,1.19689,1.19697,56300001.0
2005-08-30 01:27:00,1.19698,1.19698,1.19688,1.19692,75500000.0
2005-08-30 01:28:00,1.19698,1.19698,1.19695,1.19695,40800001.0
2005-08-30 01:29:00,1.19703,1.19703,1.19683,1.19683,72300000.0
2005-08-30 01:30:00,1.19673,1.19675,1.19673,1.19675,21599999.0
2005-08-30 01:31:00,1.19682,1.19688,1.19681,1.19688,22400000.0
2005-08-30 01:32:00,1.19715,1.1974,1.19702,1.19719,124200000.0
2005-08-30 01:33:00,1.19689,1.19695,1.19686,1.19695,96399997.0
2005-08-30 01:34:00,1.197,1.197,1.19695,1.19695,12900000.0
2005-08-30 01:35:00,1.19701,1.19701,1.19694,1.19694,35300000.0
2005-08-30 01:36:00,1.19721,1.19731,1.19713,1.1973,168499998.0
2005-08-30 01:37:00,1.19683,1.1969,1.19683,1.1969,18100000.0
2005-08-30 01:38:00,1.19685,1.19695,1.19685,1.1969,139000000.0
2005-08-30 01:39:00,1.19688,1.19695,1.19688,1.19695,60000001.0
2005-08-30 01:40:00,1.19683,1.197,1.19683,1.197,44600002.0
2005-08-30 01:41:00,1.19705,1.19705,1.19702,1.19702,28700001.0
2005-08-30 01:42:00,1.197,1.19714,1.19698,1.19698,42500000.0
2005-08-30 01:43:00,1.197,1.19708,1.197,1.19708,60700001.0
2005-08-30 01:44:00,1.19698,1.19716,1.19698,1.19702,75600000.0
2005-08-30 01:45:00,1.19707,1.19707,1.19703,1.19703,4000000.0
2005-08-30 01:46:00,1.19695,1.19705,1.19695,1.197,21600000.0
2005-08-30 01:47:00,1.19703,1.19703,1.19703,1.19703,52500000.0
2005-08-30 01:48:00,1.19705,1.19705,1.19698,1.197,76199999.0
2005-08-30 01:49:00,1.19712,1.19727,1.19702,1.19721,132800003.0
2005-08-30 01:50:00,1.19697,1.19705,1.19697,1.19705,48300000.0
2005-08-30 01:51:00,1.19702,1.19702,1.19695,1.19695,36000000.0
2005-08-30 01:52:00,1.19698,1.19703,1.1969,1.19703,143500002.0
2005-08-30 01:53:00,1.197,1.197,1.197,1.197,32000000.0
2005-08-30 01:54:00,1.19738,1.19745,1.19717,1.19736,73000002.0
2005-08-30 01:55:00,1.1969,1.19705,1.1969,1.19705,63600000.0
2005-08-30 01:56:00,1.19697,1.19697,1.19693,1.19693,29900000.0
2005-08-30 01:57:00,1.19711,1.19711,1.19677,1.1969,134199999.0
2005-08-30 01:58:00,1.19687,1.19687,1.19676,1.19676,18400000.0
2005-08-30 01:59:00,1.19675,1.1968,1.19675,1.1968,9600000.0
2005-08-30 02:00:00,1.19676,1.19687,1.19676,1.1968,80699999.0
2005-08-30 02:01:00,1.19693,1.197,1.19693,1.197,19900000.0
2005-08-30 02:02:00,1.19697,1.19697,1.19693,1.19693,33599999.0
2005-08-30 02:03:00,1.19688,1.1969,1.19678,1.1969,106800000.0
2005-08-30 02:04:00,1.1969,1.1969,1.19687,1.19687,71300001.0
2005-08-30 02:05:00,1.19698,1.19703,1.19687,1.19698,148600001.0
2005-08-30 02:06:00,1.19691,1.19707,1.19691,1.19703,43200000.0
2005-08-30 02:07:00,1.19708,1.1971,1.19703,1.19705,64300000.0
2005-08-30 02:08:00,1.19711,1.19717,1.1971,1.19713,91100000.0
2005-08-30 02:09:00,1.19716,1.19716,1.19709,1.19709,57800001.0
2005-08-30 02:10:00,1.19706,1.19716,1.19706,1.1971,99000001.0
2005-08-30 02:11:00,1.1971,1.1971,1.19705,1.1971,83799998.0
2005-08-30 02:12:00,1.1971,1.19718,1.1971,1.19718,55300000.0
2005-08-30 02:13:00,1.19718,1.19718,1.19706,1.19713,88900000.0
2005-08-30 02:14:00,1.19724,1.19726,1.19724,1.19726,20900000.0
2005-08-30 02:15:00,1.19733,1.19733,1.19719,1.19727,50000000.0
2005-08-30 02:16:00,1.1972,1.1972,1.1972,1.1972,71000000.0
2005-08-30 02:17:00,1.19722,1.19722,1.19715,1.19715,18600000.0
2005-08-30 02:18:00,1.19712,1.19718,1.19712,1.19718,16000000.0
2005-08-30 02:19:00,1.19712,1.19722,1.1971,1.1972,177499997.0
2005-08-30 02:20:00,1.19715,1.19728,1.19715,1.19725,143700002.0
2005-08-30 02:21:00,1.19696,1.19696,1.19689,1.19689,44300001.0
2005-08-30 02:22:00,1.19672,1.19679,1.1967,1.19679,43500000.0
2005-08-30 02:23:00,1.19678,1.19685,1.1967,1.19685,108100001.0
2005-08-30 02:24:00,1.19682,1.19686,1.19657,1.19681,100000003.0
2005-08-30 02:25:00,1.19682,1.19686,1.19677,1.19677,56900001.0
2005-08-30 02:26:00,1.1967,1.1967,1.19646,1.19662,148100000.0
2005-08-30 02:27:00,1.1966,1.1966,1.1966,1.1966,5600000.0
2005-08-30 02:28:00,1.19659,1.19675,1.19659,1.19675,8000000.0
2005-08-30 02:29:00,1.19678,1.19691,1.19676,1.19688,141200000.0
2005-08-30 02:30:00,1.19691,1.19712,1.19685,1.19712,64700000.0
2005-08-30 02:31:00,1.19724,1.19735,1.19724,1.19728,84099997.0
2005-08-30 02:32:00,1.19735,1.19735,1.1973,1.1973,46499999.0
2005-08-30 02:33:00,1.19735,1.19735,1.1973,1.1973,39100000.0
2005-08-30 02:34:00,1.19727,1.19728,1.19715,1.19728,124699998.0
2005-08-30 02:35:00,1.19733,1.19733,1.19717,1.19721,111300002.0
2005-08-30 02:36:00,1.1973,1.1973,1.1973,1.1973,30300000.0
2005-08-30 02:37:00,1.19732,1.19732,1.19718,1.19718,3600000.0
2005-08-30 02:38:00,1.19715,1.1972,1.19715,1.1972,94599999.0
2005-08-30 02:39:00,1.1972,1.19725,1.19713,1.19725,57100000.0
2005-08-30 02:40:00,1.19713,1.19715,1.19713,1.19715,15900000.0
2005-08-30 02:41:00,1.1972,1.1972,1.19715,1.19715,7200000.0
2005-08-30 02:42:00,1.1972,1.19725,1.1972,1.19725,5400000.0
2005-08-30 02:43:00,1.19725,1.19725,1.1972,1.1972,66500000.0
2005-08-30 02:44:00,1.19719,1.19726,1.19719,1.19726,13800000.0
2005-08-30 02:45:00,1.19732,1.19743,1.19727,1.19728,80700001.0
2005-08-30 02:46:00,1.19725,1.19725,1.19725,1.19725,20100000.0
2005-08-30 02:47:00,1.19728,1.19728,1.19725,1.19725,37500000.0
2005-08-30 02:48:00,1.19731,1.19731,1.19719,1.19721,48600000.0
2005-08-30 02:49:00,1.19725,1.19725,1.1972,1.1972,50400002.0
2005-08-30 02:50:00,1.19718,1.19718,1.19718,1.19718,4800000.0
2005-08-30 02:51:00,1.19719,1.19733,1.19719,1.19724,30300000.0
2005-08-30 02:52:00,1.1973,1.1973,1.19725,1.19725,3300000.0
2005-08-30 02:53:00,1.19719,1.19731,1.19719,1.19731,43300000.0
2005-08-30 02:54:00,1.1973,1.1973,1.1973,1.1973,23200000.0
2005-08-30 02:55:00,1.1972,1.1972,1.19702,1.19702,16600000.0
2005-08-30 02:56:00,1.19699,1.19699,1.19696,1.19696,29600000.0
2005-08-30 02:57:00,1.19702,1.19708,1.19685,1.19685,39600001.0
2005-08-30 02:58:00,1.19675,1.1968,1.19675,1.1968,21699999.0
2005-08-30 02:59:00,1.19685,1.19685,1.19673,1.19685,87499999.0
2005-08-30 03:00:00,1.19682,1.19692,1.19675,1.19692,53900000.0
2005-08-30 03:01:00,1.19715,1.1973,1.19698,1.19704,81000000.0
2005-08-30 03:02:00,1.19693,1.19695,1.1968,1.19695,161900001.0
2005-08-30 03:03:00,1.19693,1.19693,1.1968,1.1969,44200000.0
2005-08-30 03:04:00,1.19693,1.19693,1.19681,1.19681,128999997.0
2005-08-30 03:05:00,1.19684,1.19704,1.19684,1.19699,43700001.0
2005-08-30 03:06:00,1.19705,1.1971,1.19705,1.1971,20700001.0
2005-08-30 03:07:00,1.19708,1.19708,1.19708,1.19708,800000.0
2005-08-30 03:08:00,1.19707,1.19707,1.19695,1.19702,121500000.0
2005-08-30 03:09:00,1.1971,1.19715,1.19705,1.1971,67100002.0
2005-08-30 03:10:00,1.19707,1.19707,1.19707,1.19707,800000.0
2005-08-30 03:11:00,1.19708,1.19708,1.19683,1.19688,45500000.0
2005-08-30 03:12:00,1.1969,1.19695,1.1969,1.19693,53800000.0
2005-08-30 03:13:00,1.19692,1.19692,1.1967,1.19677,91300001.0
2005-08-30 03:14:00,1.1968,1.19685,1.19675,1.19675,88600000.0
2005-08-30 03:15:00,1.19659,1.19659,1.19636,1.19644,71399998.0
2005-08-30 03:16:00,1.19648,1.19671,1.19645,1.19671,82700000.0
2005-08-30 03:17:00,1.19673,1.19675,1.19665,1.19665,119300000.0
2005-08-30 03:18:00,1.19673,1.19673,1.19656,1.19664,119699999.0
2005-08-30 03:19:00,1.19665,1.1967,1.19665,1.1967,40600001.0
2005-08-30 03:20:00,1.19685,1.19685,1.1968,1.1968,42700000.0
2005-08-30 03:21:00,1.19685,1.19703,1.19684,1.19703,123099999.0
2005-08-30 03:22:00,1.19699,1.19699,1.19689,1.19692,52000000.0
2005-08-30 03:23:00,1.19683,1.19698,1.19683,1.1969,81400000.0
2005-08-30 03:24:00,1.19705,1.19705,1.19689,1.19689,73000000.0
2005-08-30 03:25:00,1.1969,1.19695,1.19685,1.19693,85900003.0
2005-08-30 03:26:00,1.19693,1.19695,1.19685,1.1969,103800002.0
2005-08-30 03:27:00,1.19684,1.19684,1.19684,1.19684,2400000.0
2005-08-30 03:28:00,1.1968,1.1968,1.1968,1.1968,15900000.0
2005-08-30 03:29:00,1.1968,1.1968,1.1967,1.19673,47500000.0
2005-08-30 03:30:00,1.1968,1.19694,1.1967,1.1967,121800000.0
2005-08-30 03:31:00,1.19665,1.1967,1.1966,1.1967,47200000.0
2005-08-30 03:32:00,1.19673,1.19677,1.19673,1.19677,38700001.0
2005-08-30 03:33:00,1.1967,1.19683,1.1967,1.19683,24100000.0
2005-08-30 03:34:00,1.19678,1.19682,1.19667,1.19682,76700000.0
2005-08-30 03:35:00,1.19676,1.19687,1.19676,1.19687,54300000.0
2005-08-30 03:36:00,1.19685,1.19702,1.19685,1.19702,30500000.0
2005-08-30 03:37:00,1.19683,1.19711,1.19683,1.1971,131699998.0
2005-08-30 03:38:00,1.19714,1.19719,1.19701,1.19716,74899998.0
2005-08-30 03:39:00,1.1973,1.19735,1.19728,1.1973,78399999.0
2005-08-30 03:40:00,1.19725,1.19732,1.19724,1.19729,117200000.0
2005-08-30 03:41:00,1.19737,1.19757,1.19737,1.19755,40600001.0
2005-08-30 03:42:00,1.19743,1.19751,1.19743,1.1975,56999999.0
2005-08-30 03:43:00,1.19752,1.19752,1.19735,1.19739,90200002.0
2005-08-30 03:44:00,1.1975,1.1975,1.19742,1.19742,4800000.0
2005-08-30 03:45:00,1.19747,1.19755,1.19745,1.19745,92000000.0
2005-08-30 03:46:00,1.1975,1.19753,1.1975,1.19753,17500001.0
2005-08-30 03:47:00,1.19753,1.19756,1.19744,1.19756,115200003.0
2005-08-30 03:48:00,1.19755,1.19762,1.19755,1.19755,145100003.0
2005-08-30 03:49:00,1.1976,1.19763,1.19755,1.19755,78100002.0
2005-08-30 03:50:00,1.19741,1.19751,1.19716,1.19751,91000000.0
2005-08-30 03:51:00,1.19754,1.19754,1.19754,1.19754,4900000.0
2005-08-30 03:52:00,1.19744,1.19747,1.19717,1.19717,49399998.0
2005-08-30 03:53:00,1.19715,1.19715,1.19705,1.19715,81100000.0
2005-08-30 03:54:00,1.19716,1.19746,1.19716,1.19746,126099999.0
2005-08-30 03:55:00,1.1975,1.1975,1.1975,1.1975,8000000.0
2005-08-30 03:56:00,1.19742,1.19755,1.19742,1.19745,59000001.0
2005-08-30 03:57:00,1.19746,1.19769,1.19746,1.19764,116800001.0
2005-08-30 03:58:00,1.19748,1.19757,1.19748,1.19757,63600002.0
2005-08-30 03:59:00,1.19755,1.19755,1.19755,1.19755,15100000.0
2005-08-30 04:00:00,1.19748,1.19757,1.19748,1.19757,19100000.0
2005-08-30 04:01:00,1.19755,1.19755,1.19742,1.19742,113100003.0
2005-08-30 04:02:00,1.19755,1.19773,1.19755,1.19765,104800003.0
2005-08-30 04:03:00,1.19741,1.19741,1.19721,1.1974,44600001.0
2005-08-30 04:04:00,1.1975,1.1975,1.19733,1.19742,121000000.0
2005-08-30 04:05:00,1.1975,1.1975,1.1975,1.1975,100000.0
2005-08-30 04:06:00,1.19752,1.19752,1.19742,1.1975,67799999.0
2005-08-30 04:07:00,1.1975,1.19755,1.19745,1.19755,94800000.0
2005-08-30 04:08:00,1.19737,1.19738,1.19737,1.19738,23400000.0
2005-08-30 04:09:00,1.19734,1.1974,1.19734,1.1974,42699999.0
2005-08-30 04:10:00,1.19752,1.19758,1.19745,1.19758,180299999.0
2005-08-30 04:11:00,1.19755,1.1976,1.19755,1.1976,11200000.0
2005-08-30 04:12:00,1.19764,1.19778,1.19763,1.19778,173900000.0
2005-08-30 04:13:00,1.19788,1.19788,1.19787,1.19788,85900001.0
2005-08-30 04:14:00,1.19767,1.1977,1.19749,1.19768,174499997.0
2005-08-30 04:15:00,1.19792,1.19792,1.19778,1.19778,23599999.0
2005-08-30 04:16:00,1.19758,1.19807,1.19749,1.19805,139999999.0
2005-08-30 04:17:00,1.19768,1.19783,1.19768,1.19783,83700000.0
2005-08-30 04:18:00,1.1979,1.19792,1.1979,1.19792,9600000.0
2005-08-30 04:19:00,1.19784,1.19796,1.19777,1.19777,46800001.0
2005-08-30 04:20:00,1.19799,1.19815,1.19799,1.19803,123099999.0
2005-08-30 04:21:00,1.19803,1.19812,1.19787,1.19812,126499998.0
2005-08-30 04:22:00,1.19778,1.19798,1.19773,1.19796,37700000.0
2005-08-30 04:23:00,1.19822,1.19824,1.19821,1.19824,60100000.0
2005-08-30 04:24:00,1.19827,1.19836,1.19822,1.19824,92900001.0
2005-08-30 04:25:00,1.1983,1.1983,1.1983,1.1983,74199999.0
2005-08-30 04:26:00,1.19825,1.19825,1.19825,1.19825,14600000.0
2005-08-30 04:27:00,1.19842,1.19856,1.19842,1.19856,4800000.0
2005-08-30 04:28:00,1.19846,1.19847,1.19844,1.19847,56000000.0
2005-08-30 04:29:00,1.19841,1.19846,1.19827,1.19827,69499999.0
2005-08-30 04:30:00,1.19825,1.19835,1.19825,1.19835,39599999.0
2005-08-30 04:31:00,1.19798,1.19813,1.19798,1.19811,75100000.0
2005-08-30 04:32:00,1.19822,1.19833,1.19822,1.1983,44700000.0
2005-08-30 04:33:00,1.19832,1.19858,1.19832,1.19858,132000001.0
2005-08-30 04:34:00,1.1987,1.19875,1.19865,1.1987,137000000.0
2005-08-30 04:35:00,1.19872,1.19872,1.1987,1.1987,6400000.0
2005-08-30 04:36:00,1.19867,1.19875,1.19867,1.19875,114500001.0
2005-08-30 04:37:00,1.19875,1.19884,1.19874,1.19874,31900000.0
2005-08-30 04:38:00,1.1987,1.19875,1.19868,1.1987,74199999.0
2005-08-30 04:39:00,1.19868,1.1987,1.19868,1.1987,21500000.0
2005-08-30 04:40:00,1.19871,1.19883,1.19871,1.19883,134500000.0
2005-08-30 04:41:00,1.19885,1.19897,1.19876,1.19881,61200001.0
2005-08-30 04:42:00,1.1991,1.1991,1.1991,1.1991,20100000.0
2005-08-30 04:43:00,1.19908,1.19923,1.19905,1.19919,84300001.0
2005-08-30 04:44:00,1.19917,1.19917,1.19913,1.19913,8800000.0
2005-08-30 04:45:00,1.19901,1.19906,1.19896,1.19896,44000001.0
2005-08-30 04:46:00,1.19908,1.19908,1.199,1.19908,114400001.0
2005-08-30 04:47:00,1.19905,1.19915,1.19905,1.19907,138899997.0
2005-08-30 04:48:00,1.1991,1.1991,1.19905,1.19905,50300000.0
2005-08-30 04:49:00,1.19906,1.19906,1.19894,1.19897,121100002.0
2005-08-30 04:50:00,1.19898,1.19926,1.19898,1.19914,62500000.0
2005-08-30 04:51:00,1.19931,1.19941,1.19927,1.19932,93500000.0
2005-08-30 04:52:00,1.1993,1.19934,1.19919,1.19923,50000000.0
2005-08-30 04:53:00,1.19922,1.19929,1.19917,1.19921,23800000.0
2005-08-30 04:54:00,1.19919,1.1992,1.19911,1.19912,49400000.0
2005-08-30 04:55:00,1.19908,1.19922,1.19908,1.19913,55400000.0
2005-08-30 04:56:00,1.19888,1.19888,1.19798,1.19798,87000001.0
2005-08-30 04:57:00,1.19809,1.19836,1.19802,1.19802,47499998.0
2005-08-30 04:58:00,1.19887,1.19893,1.19887,1.19893,14300000.0
2005-08-30 04:59:00,1.19899,1.19905,1.19898,1.19905,142400001.0
2005-08-30 05:00:00,1.19906,1.19914,1.19906,1.19914,43599999.0
2005-08-30 05:01:00,1.1991,1.1991,1.19905,1.1991,75900000.0
2005-08-30 05:02:00,1.1991,1.19918,1.19903,1.1991,112000003.0
2005-08-30 05:03:00,1.19902,1.19914,1.19899,1.19908,104299998.0
2005-08-30 05:04:00,1.19903,1.1991,1.19903,1.19908,55400000.0
2005-08-30 05:05:00,1.19908,1.19908,1.1989,1.1989,15100000.0
2005-08-30 05:06:00,1.19888,1.19953,1.19888,1.19953,53200001.0
2005-08-30 05:07:00,1.19978,1.19978,1.19962,1.1997,116500000.0
2005-08-30 05:08:00,1.19965,1.19966,1.19959,1.19964,68400002.0
2005-08-30 05:09:00,1.19962,1.1997,1.19955,1.19955,93399999.0
2005-08-30 05:10:00,1.19955,1.1996,1.19952,1.19958,69099999.0
2005-08-30 05:11:00,1.19955,1.19955,1.19942,1.19942,39200002.0
2005-08-30 05:12:00,1.1994,1.19955,1.19928,1.19955,61699999.0
2005-08-30 05:13:00,1.19944,1.19956,1.19944,1.19955,120200000.0
2005-08-30 05:14:00,1.19962,1.19962,1.19955,1.1996,63800001.0
2005-08-30 05:15:00,1.19955,1.1996,1.19953,1.19953,64100000.0
2005-08-30 05:16:00,1.19965,1.19968,1.19955,1.19955,42100000.0
2005-08-30 05:17:00,1.19957,1.19958,1.19949,1.19953,72700000.0
2005-08-30 05:18:00,1.19958,1.19965,1.19958,1.1996,22490000.0
2005-08-30 05:19:00,1.1996,1.1996,1.19952,1.19952,72300000.0
2005-08-30 05:20:00,1.19968,1.19968,1.19955,1.1996,59199999.0
2005-08-30 05:21:00,1.1996,1.1996,1.1996,1.1996,26499999.0
2005-08-30 05:22:00,1.19957,1.19957,1.19949,1.19953,66600000.0
2005-08-30 05:23:00,1.19948,1.19955,1.19945,1.19948,63299999.0
2005-08-30 05:24:00,1.19955,1.19955,1.19955,1.19955,1300000.0
2005-08-30 05:25:00,1.19949,1.19956,1.19949,1.19956,12100000.0
2005-08-30 05:26:00,1.19958,1.19961,1.19948,1.19948,46300001.0
2005-08-30 05:27:00,1.19949,1.19956,1.19949,1.19956,34500000.0
2005-08-30 05:28:00,1.19956,1.19956,1.19954,1.19954,4000000.0
2005-08-30 05:29:00,1.1995,1.1995,1.19945,1.19947,82400002.0
2005-08-30 05:30:00,1.19942,1.1995,1.19942,1.19942,100400001.0
2005-08-30 05:31:00,1.19948,1.19952,1.19937,1.19942,111299999.0
2005-08-30 05:32:00,1.19948,1.1995,1.19943,1.19944,79300000.0
2005-08-30 05:33:00,1.1994,1.1994,1.1994,1.1994,9600000.0
2005-08-30 05:34:00,1.19929,1.19942,1.19929,1.19934,51700000.0
2005-08-30 05:35:00,1.19933,1.19939,1.19933,1.19939,102499998.0
2005-08-30 05:36:00,1.1994,1.19945,1.1994,1.19945,10900000.0
2005-08-30 05:37:00,1.19931,1.19934,1.19931,1.19934,52200001.0
2005-08-30 05:38:00,1.19937,1.19942,1.19924,1.19931,193699998.0
2005-08-30 05:39:00,1.19932,1.19941,1.1993,1.19937,179099997.0
2005-08-30 05:40:00,1.19929,1.19943,1.19927,1.19939,151799997.0
2005-08-30 05:41:00,1.19941,1.19941,1.19933,1.19933,13800000.0
2005-08-30 05:42:00,1.19945,1.19945,1.1994,1.1994,39900000.0
2005-08-30 05:43:00,1.19932,1.19948,1.19932,1.19948,18400000.0
2005-08-30 05:44:00,1.19935,1.19945,1.19935,1.19938,38200000.0
2005-08-30 05:45:00,1.1993,1.19945,1.1993,1.19935,85400002.0
2005-08-30 05:46:00,1.1994,1.19945,1.1994,1.19945,24900000.0
2005-08-30 05:47:00,1.19942,1.19949,1.19939,1.19949,120800003.0
2005-08-30 05:48:00,1.19945,1.1995,1.19945,1.1995,2200000.0
2005-08-30 05:49:00,1.1995,1.19953,1.1995,1.19953,16900000.0
2005-08-30 05:50:00,1.19945,1.19952,1.19945,1.1995,66600002.0
2005-08-30 05:51:00,1.1994,1.19957,1.1994,1.19954,75600002.0
2005-08-30 05:52:00,1.19965,1.19965,1.19952,1.19952,149000001.0
2005-08-30 05:53:00,1.19981,1.19982,1.19959,1.19982,69900000.0
2005-08-30 05:54:00,1.19954,1.19968,1.1995,1.19959,128300000.0
2005-08-30 05:55:00,1.19958,1.1996,1.1995,1.1996,117100001.0
2005-08-30 05:56:00,1.19957,1.19959,1.19948,1.19959,59900001.0
2005-08-30 05:57:00,1.19955,1.1996,1.19955,1.1996,54900000.0
2005-08-30 05:58:00,1.1996,1.19965,1.19955,1.19955,156999997.0
2005-08-30 05:59:00,1.19956,1.19966,1.19956,1.19961,98300001.0
2005-08-30 06:00:00,1.19968,1.19968,1.19965,1.19968,13600000.0
2005-08-30 06:01:00,1.1997,1.19975,1.1996,1.1997,48300001.0
2005-08-30 06:02:00,1.19963,1.1997,1.19953,1.19957,75600000.0
2005-08-30 06:03:00,1.19955,1.19962,1.19955,1.1996,149400000.0
2005-08-30 06:04:00,1.19961,1.19972,1.19959,1.19959,37500001.0
2005-08-30 06:05:00,1.19969,1.19969,1.19961,1.19965,75700001.0
2005-08-30 06:06:00,1.1997,1.1997,1.19965,1.19965,50900000.0
2005-08-30 06:07:00,1.19972,1.19972,1.19957,1.19958,84800002.0
2005-08-30 06:08:00,1.1996,1.19965,1.19958,1.19962,111700000.0
2005-08-30 06:09:00,1.19964,1.19974,1.19964,1.19972,53700000.0
2005-08-30 06:10:00,1.19998,1.2001,1.19998,1.20006,93100002.0
2005-08-30 06:11:00,1.19995,1.20005,1.19995,1.19998,136100000.0
2005-08-30 06:12:00,1.19994,1.19997,1.19982,1.19982,71800000.0
2005-08-30 06:13:00,1.19987,1.19996,1.19983,1.19992,57500000.0
2005-08-30 06:14:00,1.19988,1.19988,1.19977,1.19982,46499999.0
2005-08-30 06:15:00,1.19979,1.19982,1.19967,1.19978,95100003.0
2005-08-30 06:16:00,1.1997,1.19975,1.19965,1.19973,118000001.0
2005-08-30 06:17:00,1.1997,1.19975,1.19965,1.1997,79900002.0
2005-08-30 06:18:00,1.19972,1.19977,1.19965,1.1997,169599997.0
2005-08-30 06:19:00,1.19973,1.19973,1.1996,1.19961,103899999.0
2005-08-30 06:20:00,1.19955,1.19956,1.19951,1.19951,36100001.0
2005-08-30 06:21:00,1.1994,1.19946,1.19927,1.19946,31400000.0
2005-08-30 06:22:00,1.19952,1.19953,1.19948,1.19953,60200000.0
2005-08-30 06:23:00,1.19945,1.1995,1.19945,1.1995,119000000.0
2005-08-30 06:24:00,1.19947,1.19947,1.19938,1.19942,79500000.0
2005-08-30 06:25:00,1.19935,1.19935,1.1992,1.1992,35600000.0
2005-08-30 06:26:00,1.19942,1.19944,1.19924,1.19933,49400000.0
2005-08-30 06:27:00,1.1994,1.1994,1.19935,1.19938,50200000.0
2005-08-30 06:28:00,1.19937,1.19948,1.19937,1.19938,93399999.0
2005-08-30 06:29:00,1.19945,1.19951,1.19942,1.1995,148299995.0
2005-08-30 06:30:00,1.1995,1.1995,1.19942,1.19942,67799999.0
2005-08-30 06:31:00,1.1994,1.19945,1.19935,1.19935,57700000.0
2005-08-30 06:32:00,1.19943,1.19947,1.19941,1.19942,48500000.0
2005-08-30 06:33:00,1.19947,1.1996,1.19947,1.19956,72400000.0
2005-08-30 06:34:00,1.1997,1.19976,1.1997,1.19972,59500000.0
2005-08-30 06:35:00,1.19965,1.19975,1.19965,1.19965,116499998.0
2005-08-30 06:36:00,1.19867,1.19879,1.19666,1.19879,107800001.0
2005-08-30 06:37:00,1.19837,1.19893,1.19705,1.19887,45099999.0
2005-08-30 06:38:00,1.19808,1.19872,1.19662,1.19872,103300001.0
2005-08-30 06:39:00,1.19918,1.19928,1.19917,1.19928,60299999.0
2005-08-30 06:40:00,1.19937,1.19943,1.19927,1.19928,145099999.0
2005-08-30 06:41:00,1.19935,1.19965,1.19935,1.19961,89800000.0
2005-08-30 06:42:00,1.1996,1.19969,1.19957,1.19969,58100000.0
2005-08-30 06:43:00,1.19965,1.1997,1.19965,1.1997,94099997.0
2005-08-30 06:44:00,1.19992,1.19992,1.19969,1.19977,89889998.0
2005-08-30 06:45:00,1.19968,1.19968,1.19956,1.19956,20300000.0
2005-08-30 06:46:00,1.19962,1.19962,1.19947,1.19947,52899999.0
2005-08-30 06:47:00,1.19944,1.19952,1.19932,1.19934,119300002.0
2005-08-30 06:48:00,1.19931,1.19941,1.19929,1.19941,142899999.0
2005-08-30 06:49:00,1.19935,1.19935,1.19935,1.19935,5600000.0
2005-08-30 06:50:00,1.19941,1.19949,1.19938,1.19949,81699999.0
2005-08-30 06:51:00,1.19948,1.1995,1.1992,1.1995,68999999.0
2005-08-30 06:52:00,1.19953,1.19976,1.19942,1.19942,115600003.0
2005-08-30 06:53:00,1.19942,1.19942,1.19939,1.19941,28800000.0
2005-08-30 06:54:00,1.1994,1.1994,1.1994,1.1994,16900000.0
2005-08-30 06:55:00,1.19945,1.19945,1.1994,1.1994,47499998.0
2005-08-30 06:56:00,1.1994,1.19945,1.1994,1.1994,103199999.0
2005-08-30 06:57:00,1.19936,1.19936,1.19929,1.19929,26000000.0
2005-08-30 06:58:00,1.19925,1.19936,1.19925,1.19931,94100001.0
2005-08-30 06:59:00,1.1992,1.19936,1.1992,1.19936,187500003.0
2005-08-30 07:00:00,1.19935,1.1994,1.19935,1.19935,122500001.0
2005-08-30 07:01:00,1.1995,1.1995,1.19934,1.19945,78800000.0
2005-08-30 07:02:00,1.1994,1.1994,1.19932,1.19932,20700000.0
2005-08-30 07:03:00,1.19947,1.19949,1.19939,1.19949,109899999.0
2005-08-30 07:04:00,1.19948,1.19957,1.19947,1.19953,108400000.0
2005-08-30 07:05:00,1.19953,1.19969,1.19953,1.19969,8000000.0
2005-08-30 07:06:00,1.19976,1.19976,1.19944,1.19956,82900000.0
2005-08-30 07:07:00,1.2002,1.20043,1.19979,1.2002,97300000.0
2005-08-30 07:08:00,1.20001,1.20001,1.19979,1.19979,15100000.0
2005-08-30 07:09:00,1.19945,1.20009,1.19945,1.20009,63300002.0
2005-08-30 07:10:00,1.20007,1.20007,1.1997,1.19975,59500001.0
2005-08-30 07:11:00,1.19993,1.19997,1.19993,1.19997,9000000.0
2005-08-30 07:12:00,1.19993,1.19996,1.19988,1.19988,74700000.0
2005-08-30 07:13:00,1.19992,1.19992,1.19969,1.19987,61900000.0
2005-08-30 07:14:00,1.19981,1.19981,1.19962,1.19962,51000001.0
2005-08-30 07:15:00,1.19959,1.19967,1.19948,1.19948,71200002.0
2005-08-30 07:16:00,1.19902,1.19902,1.19467,1.19467,120000001.0
2005-08-30 07:17:00,1.19604,1.19723,1.19604,1.19723,14700000.0
2005-08-30 07:18:00,1.19785,1.19824,1.19583,1.19824,30900000.0
2005-08-30 07:19:00,1.19762,1.19785,1.19595,1.19785,137500002.0
2005-08-30 07:20:00,1.19857,1.19886,1.19857,1.19873,122499998.0
2005-08-30 07:21:00,1.19878,1.19887,1.19877,1.19887,97499999.0
2005-08-30 07:22:00,1.19778,1.19796,1.19628,1.19796,68900001.0
2005-08-30 07:23:00,1.19894,1.19905,1.19894,1.19905,85000001.0
2005-08-30 07:24:00,1.19912,1.19912,1.19905,1.19905,34200000.0
2005-08-30 07:25:00,1.1991,1.19915,1.19905,1.19905,132200004.0
2005-08-30 07:26:00,1.19907,1.1991,1.19893,1.19901,106300000.0
2005-08-30 07:27:00,1.19854,1.19854,1.19569,1.19806,64100000.0
2005-08-30 07:28:00,1.19876,1.19887,1.19876,1.19887,174499999.0
2005-08-30 07:29:00,1.19882,1.1989,1.19882,1.1989,24400001.0
2005-08-30 07:30:00,1.19881,1.19881,1.19879,1.19879,39899998.0
2005-08-30 07:31:00,1.1988,1.19885,1.19873,1.1988,119399998.0
2005-08-30 07:32:00,1.19919,1.19924,1.19867,1.19902,113700000.0
2005-08-30 07:33:00,1.19917,1.19925,1.19898,1.199,84100002.0
2005-08-30 07:34:00,1.19898,1.19911,1.19889,1.19903,110499999.0
2005-08-30 07:35:00,1.19897,1.19916,1.19897,1.19915,107099997.0
2005-08-30 07:36:00,1.19885,1.19904,1.19882,1.19882,107700001.0
2005-08-30 07:37:00,1.19917,1.19928,1.19905,1.19914,70100002.0
2005-08-30 07:38:00,1.1991,1.1991,1.19894,1.199,92400000.0
2005-08-30 07:39:00,1.19895,1.199,1.19895,1.19897,59099999.0
2005-08-30 07:40:00,1.19785,1.19785,1.19567,1.19582,56900002.0
2005-08-30 07:41:00,1.19652,1.1989,1.19652,1.1989,28100000.0
2005-08-30 07:42:00,1.19877,1.19892,1.19877,1.19892,91500000.0
2005-08-30 07:43:00,1.19895,1.19895,1.19885,1.19885,4800000.0
2005-08-30 07:44:00,1.1989,1.19895,1.1988,1.19895,124600000.0
2005-08-30 07:45:00,1.19883,1.19897,1.19883,1.19895,67300001.0
2005-08-30 07:46:00,1.19888,1.1989,1.19888,1.1989,37200000.0
2005-08-30 07:47:00,1.19892,1.19902,1.19886,1.1989,115099999.0
2005-08-30 07:48:00,1.19882,1.19891,1.19882,1.19889,72499999.0
2005-08-30 07:49:00,1.1989,1.19895,1.19885,1.1989,103299998.0
2005-08-30 07:50:00,1.19895,1.19895,1.19895,1.19895,800000.0
2005-08-30 07:51:00,1.19892,1.19901,1.19889,1.19894,56900000.0
2005-08-30 07:52:00,1.19896,1.19896,1.19889,1.19889,50299999.0
2005-08-30 07:53:00,1.19888,1.19888,1.19882,1.19882,39500001.0
2005-08-30 07:54:00,1.1988,1.19885,1.19875,1.19875,108100001.0
2005-08-30 07:55:00,1.1988,1.19885,1.19873,1.19885,35000000.0
2005-08-30 07:56:00,1.19888,1.19888,1.19888,1.19888,18299999.0
2005-08-30 07:57:00,1.19885,1.19901,1.19878,1.19885,79300000.0
2005-08-30 07:58:00,1.19882,1.19888,1.19879,1.19888,66500002.0
2005-08-30 07:59:00,1.19885,1.19893,1.19885,1.1989,60200001.0
2005-08-30 08:00:00,1.19885,1.19895,1.19885,1.19895,121400001.0
2005-08-30 08:01:00,1.19885,1.19895,1.19885,1.19895,23900000.0
2005-08-30 08:02:00,1.19885,1.19903,1.19885,1.19903,39100000.0
2005-08-30 08:03:00,1.19843,1.19843,1.19701,1.19809,91000000.0
2005-08-30 08:04:00,1.19875,1.19898,1.19875,1.19896,128899997.0
2005-08-30 08:05:00,1.1989,1.19893,1.19885,1.1989,167700003.0
2005-08-30 08:06:00,1.19895,1.19895,1.1989,1.19895,75800000.0
2005-08-30 08:07:00,1.19849,1.19884,1.19849,1.1988,97999997.0
2005-08-30 08:08:00,1.19893,1.19893,1.1989,1.1989,21499999.0
2005-08-30 08:09:00,1.19895,1.19895,1.19883,1.19883,38100000.0
2005-08-30 08:10:00,1.19873,1.19873,1.19649,1.19649,40100000.0
2005-08-30 08:11:00,1.19687,1.19871,1.19687,1.19871,40600000.0
2005-08-30 08:12:00,1.19869,1.19881,1.1986,1.19863,149699998.0
2005-08-30 08:13:00,1.19873,1.19877,1.19865,1.19865,21000000.0
2005-08-30 08:14:00,1.19868,1.19893,1.19868,1.19893,112200000.0
2005-08-30 08:15:00,1.199,1.19903,1.19895,1.19895,43599999.0
2005-08-30 08:16:00,1.19893,1.19893,1.19882,1.19882,20700000.0
2005-08-30 08:17:00,1.1985,1.1985,1.19668,1.19741,74400000.0
2005-08-30 08:18:00,1.19784,1.198,1.19779,1.19779,31900000.0
2005-08-30 08:19:00,1.1982,1.19821,1.19797,1.19817,109600001.0
2005-08-30 08:20:00,1.19818,1.19823,1.19814,1.19821,117000000.0
2005-08-30 08:21:00,1.19827,1.1983,1.19821,1.1983,37100001.0
2005-08-30 08:22:00,1.1983,1.19832,1.19828,1.1983,21500000.0
2005-08-30 08:23:00,1.1983,1.19835,1.19825,1.1983,71300001.0
2005-08-30 08:24:00,1.19825,1.19828,1.1982,1.19828,121499999.0
2005-08-30 08:25:00,1.1983,1.1983,1.19822,1.1983,61900000.0
2005-08-30 08:26:00,1.19819,1.19828,1.19819,1.19828,75000000.0
2005-08-30 08:27:00,1.19808,1.19826,1.19807,1.19818,79400000.0
2005-08-30 08:28:00,1.1982,1.1982,1.1982,1.1982,800000.0
2005-08-30 08:29:00,1.1982,1.1982,1.1981,1.1981,34999999.0
2005-08-30 08:30:00,1.19815,1.19827,1.19815,1.1982,150299999.0
2005-08-30 08:31:00,1.19735,1.19748,1.1957,1.19748,60499999.0
2005-08-30 08:32:00,1.19792,1.19792,1.19773,1.1978,102500000.0
2005-08-30 08:33:00,1.19775,1.19792,1.19774,1.19792,115599998.0
2005-08-30 08:34:00,1.1978,1.19782,1.19769,1.19782,68500000.0
2005-08-30 08:35:00,1.19787,1.19787,1.19775,1.19783,96700000.0
2005-08-30 08:36:00,1.19801,1.19806,1.19766,1.1979,148600001.0
2005-08-30 08:37:00,1.19776,1.19776,1.19774,1.19774,16100000.0
2005-08-30 08:38:00,1.19772,1.19776,1.19771,1.19776,98800000.0
2005-08-30 08:39:00,1.19773,1.19793,1.19773,1.19793,110400000.0
2005-08-30 08:40:00,1.19787,1.1979,1.19787,1.1979,18500001.0
2005-08-30 08:41:00,1.1979,1.19795,1.1978,1.1978,64399999.0
2005-08-30 08:42:00,1.19788,1.19797,1.19788,1.19793,31900000.0
2005-08-30 08:43:00,1.19795,1.19795,1.19782,1.19785,81300002.0
2005-08-30 08:44:00,1.19774,1.19789,1.19774,1.19788,31500000.0
2005-08-30 08:45:00,1.19775,1.19775,1.19763,1.19768,85000000.0
2005-08-30 08:46:00,1.19758,1.1976,1.1975,1.1976,51200000.0
2005-08-30 08:47:00,1.19753,1.19753,1.1974,1.1974,34200001.0
2005-08-30 08:48:00,1.19755,1.1976,1.19755,1.1976,67300002.0
2005-08-30 08:49:00,1.19771,1.19771,1.19753,1.19771,92999999.0
2005-08-30 08:50:00,1.19775,1.19777,1.19767,1.19769,100900002.0
2005-08-30 08:51:00,1.19756,1.19756,1.19754,1.19754,15100000.0
2005-08-30 08:52:00,1.19749,1.19749,1.19744,1.19745,117199998.0
2005-08-30 08:53:00,1.19744,1.19751,1.19741,1.19746,41100000.0
2005-08-30 08:54:00,1.19745,1.19751,1.19744,1.19748,79799999.0
2005-08-30 08:55:00,1.19721,1.19721,1.19639,1.19647,138699999.0
2005-08-30 08:56:00,1.19704,1.19722,1.19704,1.19722,164900000.0
2005-08-30 08:57:00,1.19714,1.19714,1.19689,1.19692,95400002.0
2005-08-30 08:58:00,1.19688,1.19688,1.19657,1.19662,45300000.0
2005-08-30 08:59:00,1.19655,1.19655,1.19624,1.19624,99099999.0
2005-08-30 09:00:00,1.19629,1.19663,1.19629,1.19655,68000001.0
2005-08-30 09:01:00,1.19663,1.19673,1.19658,1.19658,108400000.0
2005-08-30 09:02:00,1.1967,1.19675,1.19662,1.19662,113599999.0
2005-08-30 09:03:00,1.19673,1.1968,1.19671,1.1968,101600001.0
2005-08-30 09:04:00,1.19684,1.19695,1.19684,1.19695,21500000.0
2005-08-30 09:05:00,1.19707,1.19716,1.19699,1.1971,181600000.0
2005-08-30 09:06:00,1.19715,1.19729,1.19715,1.19726,20300000.0
2005-08-30 09:07:00,1.19738,1.19738,1.19733,1.19738,19200001.0
2005-08-30 09:08:00,1.1974,1.19743,1.19732,1.19737,63200000.0
2005-08-30 09:09:00,1.19725,1.19735,1.19725,1.19735,99999998.0
2005-08-30 09:10:00,1.1973,1.1973,1.19727,1.19727,22400000.0
2005-08-30 09:11:00,1.19721,1.19735,1.19721,1.19731,93099998.0
2005-08-30 09:12:00,1.19737,1.19741,1.19737,1.19741,27899999.0
2005-08-30 09:13:00,1.19743,1.19743,1.19739,1.19742,67900001.0
2005-08-30 09:14:00,1.19737,1.19765,1.19737,1.19749,101400000.0
2005-08-30 09:15:00,1.19737,1.19737,1.19728,1.19732,78000002.0
2005-08-30 09:16:00,1.1974,1.1974,1.19737,1.19737,29599999.0
2005-08-30 09:17:00,1.19732,1.19743,1.19725,1.19733,64300000.0
2005-08-30 09:18:00,1.19735,1.19735,1.19715,1.19727,43300000.0
2005-08-30 09:19:00,1.19707,1.19721,1.19696,1.19718,60000000.0
2005-08-30 09:20:00,1.19724,1.19724,1.19682,1.19685,47400000.0
2005-08-30 09:21:00,1.19676,1.19692,1.19676,1.19692,44699999.0
2005-08-30 09:22:00,1.1969,1.1969,1.19687,1.19687,10500000.0
2005-08-30 09:23:00,1.19679,1.19686,1.19679,1.19686,15900000.0
2005-08-30 09:24:00,1.19683,1.19683,1.19632,1.19641,92500001.0
2005-08-30 09:25:00,1.19656,1.19675,1.19655,1.19655,124200002.0
2005-08-30 09:26:00,1.19648,1.19667,1.19632,1.19667,79800000.0
2005-08-30 09:27:00,1.19667,1.19667,1.19655,1.19667,99999998.0
2005-08-30 09:28:00,1.19677,1.19678,1.19668,1.19669,161599996.0
2005-08-30 09:29:00,1.19632,1.1965,1.19632,1.1965,29500000.0
2005-08-30 09:30:00,1.19654,1.19654,1.19654,1.19654,21500001.0
2005-08-30 09:31:00,1.19661,1.19661,1.19637,1.19654,96900001.0
2005-08-30 09:32:00,1.19648,1.19648,1.19637,1.19638,42800001.0
2005-08-30 09:33:00,1.19638,1.19638,1.19633,1.19633,99100000.0
2005-08-30 09:34:00,1.19637,1.19644,1.19635,1.19635,76599999.0
2005-08-30 09:35:00,1.19598,1.19598,1.19524,1.19544,119599998.0
2005-08-30 09:36:00,1.19555,1.19578,1.19555,1.19562,48799998.0
2005-08-30 09:37:00,1.19558,1.19562,1.19551,1.19553,70800000.0
2005-08-30 09:38:00,1.19565,1.1958,1.19562,1.19563,75800001.0
2005-08-30 09:39:00,1.19577,1.19611,1.19577,1.19603,106200001.0
2005-08-30 09:40:00,1.196,1.19605,1.196,1.19605,18300000.0
2005-08-30 09:41:00,1.19592,1.196,1.19592,1.19595,69699999.0
2005-08-30 09:42:00,1.1961,1.19617,1.19608,1.19617,53100000.0
2005-08-30 09:43:00,1.1961,1.19617,1.1961,1.1961,14500000.0
2005-08-30 09:44:00,1.19614,1.19633,1.19614,1.19618,87800002.0
2005-08-30 09:45:00,1.19609,1.19628,1.19609,1.1962,166500002.0
2005-08-30 09:46:00,1.19617,1.19628,1.19614,1.1962,148900003.0
2005-08-30 09:47:00,1.1961,1.19615,1.19603,1.19603,129000001.0
2005-08-30 09:48:00,1.19586,1.19586,1.19571,1.19572,92800003.0
2005-08-30 09:49:00,1.19576,1.19582,1.19569,1.19578,106899999.0
2005-08-30 09:50:00,1.19571,1.19574,1.19571,1.19574,33300002.0
2005-08-30 09:51:00,1.19577,1.19591,1.19577,1.19583,74799999.0
2005-08-30 09:52:00,1.1957,1.19581,1.1957,1.19576,113300003.0
2005-08-30 09:53:00,1.19586,1.19641,1.19586,1.19641,68200000.0
2005-08-30 09:54:00,1.19635,1.19635,1.19625,1.1963,89100000.0
2005-08-30 09:55:00,1.1964,1.19645,1.19635,1.19645,27000000.0
2005-08-30 09:56:00,1.19642,1.19649,1.19642,1.19649,15500000.0
2005-08-30 09:57:00,1.19648,1.19648,1.19635,1.19635,115400001.0
2005-08-30 09:58:00,1.19637,1.19644,1.19628,1.19643,69500000.0
2005-08-30 09:59:00,1.19648,1.1965,1.19646,1.1965,12600000.0
2005-08-30 10:00:00,1.19647,1.19675,1.19647,1.19675,111900001.0
2005-08-30 10:01:00,1.19671,1.19671,1.19663,1.19663,69600001.0
2005-08-30 10:02:00,1.19657,1.19662,1.19645,1.19647,119800000.0
2005-08-30 10:03:00,1.19659,1.19666,1.19656,1.19656,58600000.0
2005-08-30 10:04:00,1.19669,1.19681,1.19665,1.19681,103199998.0
2005-08-30 10:05:00,1.19702,1.19705,1.19702,1.19705,42700001.0
2005-08-30 10:06:00,1.1974,1.19754,1.19683,1.19711,108899999.0
2005-08-30 10:07:00,1.19712,1.1972,1.19712,1.1972,40800000.0
2005-08-30 10:08:00,1.19725,1.19735,1.1972,1.1972,32200000.0
2005-08-30 10:09:00,1.19726,1.19739,1.19726,1.19734,79800001.0
2005-08-30 10:10:00,1.19709,1.19735,1.19688,1.19735,92500001.0
2005-08-30 10:11:00,1.19749,1.19749,1.19742,1.19742,34599999.0
2005-08-30 10:12:00,1.19745,1.19758,1.19745,1.19748,28300000.0
2005-08-30 10:13:00,1.19743,1.19747,1.19685,1.19716,110000002.0
2005-08-30 10:14:00,1.1972,1.19722,1.19715,1.1972,139500002.0
2005-08-30 10:15:00,1.19731,1.19748,1.19727,1.19743,184200000.0
2005-08-30 10:16:00,1.19749,1.19755,1.19722,1.19722,217799999.0
2005-08-30 10:17:00,1.19724,1.19726,1.19716,1.19718,145000002.0
2005-08-30 10:18:00,1.19718,1.19735,1.19718,1.19723,200000000.0
2005-08-30 10:19:00,1.19724,1.19731,1.19724,1.19731,90200002.0
2005-08-30 10:20:00,1.19735,1.19752,1.19727,1.19752,27900000.0
2005-08-30 10:21:00,1.19748,1.19766,1.19742,1.19759,66900000.0
2005-08-30 10:22:00,1.19755,1.19765,1.19755,1.1976,76100000.0
2005-08-30 10:23:00,1.1976,1.1976,1.19755,1.19755,36500000.0
2005-08-30 10:24:00,1.19768,1.1977,1.19757,1.19763,127899999.0
2005-08-30 10:25:00,1.19762,1.19769,1.19758,1.19763,112500002.0
2005-08-30 10:26:00,1.19763,1.19763,1.19761,1.19763,48699999.0
2005-08-30 10:27:00,1.19769,1.19769,1.19764,1.19764,64400002.0
2005-08-30 10:28:00,1.19772,1.19773,1.1976,1.19765,65000000.0
2005-08-30 10:29:00,1.19765,1.19775,1.19762,1.19768,97400000.0
2005-08-30 10:30:00,1.19765,1.19765,1.19762,1.19762,82700000.0
2005-08-30 10:31:00,1.1977,1.19771,1.19763,1.19763,32900001.0
2005-08-30 10:32:00,1.19747,1.19751,1.19729,1.19743,155799999.0
2005-08-30 10:33:00,1.19753,1.19758,1.19753,1.19758,69700002.0
2005-08-30 10:34:00,1.19761,1.19771,1.19761,1.19762,116399997.0
2005-08-30 10:35:00,1.19756,1.19776,1.19756,1.19776,130800001.0
2005-08-30 10:36:00,1.19785,1.19785,1.19772,1.1978,171599997.0
2005-08-30 10:37:00,1.19777,1.198,1.19777,1.198,134399998.0
2005-08-30 10:38:00,1.19805,1.19805,1.19792,1.19792,125299999.0
2005-08-30 10:39:00,1.19817,1.19858,1.19817,1.19844,27600000.0
2005-08-30 10:40:00,1.19846,1.19879,1.19846,1.19864,166000001.0
2005-08-30 10:41:00,1.19855,1.19883,1.19855,1.19861,91900001.0
2005-08-30 10:42:00,1.19855,1.19861,1.19845,1.19845,96600000.0
2005-08-30 10:43:00,1.1985,1.1985,1.19828,1.19832,77199999.0
2005-08-30 10:44:00,1.19811,1.19819,1.19807,1.19819,81300000.0
2005-08-30 10:45:00,1.19822,1.19822,1.19811,1.19812,163400003.0
2005-08-30 10:46:00,1.1981,1.19822,1.19808,1.19818,61199999.0
2005-08-30 10:47:00,1.19807,1.19807,1.19782,1.19787,92800002.0
2005-08-30 10:48:00,1.1979,1.19797,1.19785,1.1979,186999999.0
2005-08-30 10:49:00,1.19794,1.1981,1.19789,1.19805,105300000.0
2005-08-30 10:50:00,1.19804,1.19813,1.19796,1.19813,80900000.0
2005-08-30 10:51:00,1.19813,1.19823,1.19808,1.19823,133700003.0
2005-08-30 10:52:00,1.19823,1.19833,1.19823,1.19827,32499999.0
2005-08-30 10:53:00,1.19837,1.19842,1.19827,1.19834,184100000.0
2005-08-30 10:54:00,1.19842,1.19862,1.19842,1.19862,131100004.0
2005-08-30 10:55:00,1.19863,1.19865,1.19855,1.19855,91400001.0
2005-08-30 10:56:00,1.19854,1.19861,1.19851,1.19851,70700002.0
2005-08-30 10:57:00,1.19844,1.1985,1.19833,1.19833,106299998.0
2005-08-30 10:58:00,1.1984,1.19845,1.19832,1.1984,94899999.0
2005-08-30 10:59:00,1.19845,1.19845,1.19837,1.1984,39200000.0
2005-08-30 11:00:00,1.19835,1.19856,1.19835,1.19856,119300002.0
2005-08-30 11:01:00,1.1986,1.19863,1.19855,1.1986,42400000.0
2005-08-30 11:02:00,1.19858,1.19858,1.19847,1.19858,47000000.0
2005-08-30 11:03:00,1.19862,1.19866,1.19851,1.19866,78599998.0
2005-08-30 11:04:00,1.19868,1.19872,1.19858,1.19862,96099998.0
2005-08-30 11:05:00,1.19856,1.19857,1.19855,1.19857,104200000.0
2005-08-30 11:06:00,1.19858,1.19858,1.19852,1.19853,56700000.0
2005-08-30 11:07:00,1.19856,1.19856,1.19846,1.19846,19099999.0
2005-08-30 11:08:00,1.19836,1.19836,1.19812,1.19812,79800001.0
2005-08-30 11:09:00,1.19805,1.19813,1.19797,1.19797,56400000.0
2005-08-30 11:10:00,1.19786,1.1979,1.19779,1.19788,12100000.0
2005-08-30 11:11:00,1.1979,1.19797,1.19778,1.19797,194600003.0
2005-08-30 11:12:00,1.19788,1.19792,1.19783,1.19789,164000000.0
2005-08-30 11:13:00,1.19792,1.19798,1.19789,1.19798,126800001.0
2005-08-30 11:14:00,1.19805,1.19836,1.19805,1.19822,170000001.0
2005-08-30 11:15:00,1.19823,1.19835,1.19807,1.19812,87500000.0
2005-08-30 11:16:00,1.19797,1.19806,1.19789,1.19792,167300001.0
2005-08-30 11:17:00,1.198,1.19833,1.19794,1.1983,104899999.0
2005-08-30 11:18:00,1.1984,1.19868,1.1983,1.19868,54900000.0
2005-08-30 11:19:00,1.19867,1.19868,1.19856,1.19856,98200000.0
2005-08-30 11:20:00,1.19863,1.19868,1.19855,1.19855,105499999.0
2005-08-30 11:21:00,1.1986,1.19865,1.19855,1.19855,58099999.0
2005-08-30 11:22:00,1.1986,1.1986,1.1986,1.1986,49700002.0
2005-08-30 11:23:00,1.19858,1.19879,1.19858,1.19877,100199999.0
2005-08-30 11:24:00,1.19884,1.19904,1.19884,1.19899,56100000.0
2005-08-30 11:25:00,1.1991,1.19933,1.1991,1.19928,130000001.0
2005-08-30 11:26:00,1.19946,1.19965,1.19938,1.19949,39100001.0
2005-08-30 11:27:00,1.19948,1.19958,1.1994,1.19948,156799998.0
2005-08-30 11:28:00,1.19952,1.19955,1.19946,1.1995,130600002.0
2005-08-30 11:29:00,1.19938,1.19942,1.19915,1.19915,73800001.0
2005-08-30 11:30:00,1.19918,1.19918,1.1991,1.19912,52499999.0
2005-08-30 11:31:00,1.1991,1.19915,1.19908,1.19915,96400000.0
2005-08-30 11:32:00,1.1991,1.19915,1.19903,1.1991,149100001.0
2005-08-30 11:33:00,1.19905,1.19915,1.19905,1.19915,37300000.0
2005-08-30 11:34:00,1.19912,1.19928,1.19911,1.19928,152499997.0
2005-08-30 11:35:00,1.19934,1.19945,1.19934,1.19935,39999999.0
2005-08-30 11:36:00,1.19935,1.19945,1.19935,1.19935,108399999.0
2005-08-30 11:37:00,1.19938,1.19945,1.19937,1.19937,66300000.0
2005-08-30 11:38:00,1.19937,1.19945,1.19935,1.19945,77199998.0
2005-08-30 11:39:00,1.19958,1.1999,1.19958,1.19974,124500000.0
2005-08-30 11:40:00,1.19972,1.19986,1.19972,1.19982,101900001.0
2005-08-30 11:41:00,1.19991,1.20005,1.19988,1.20005,76099999.0
2005-08-30 11:42:00,1.20004,1.20004,1.19979,1.19979,158100001.0
2005-08-30 11:43:00,1.19982,1.19985,1.19971,1.1998,111600002.0
2005-08-30 11:44:00,1.19965,1.19987,1.19965,1.19966,46400000.0
2005-08-30 11:45:00,1.19973,1.20003,1.19973,1.20003,19900000.0
2005-08-30 11:46:00,1.20013,1.20048,1.20004,1.20048,100800001.0
2005-08-30 11:47:00,1.20033,1.20046,1.20022,1.20036,84699999.0
2005-08-30 11:48:00,1.2005,1.2006,1.20044,1.20052,173800003.0
2005-08-30 11:49:00,1.20056,1.20078,1.20056,1.20074,143299999.0
2005-08-30 11:50:00,1.20077,1.20082,1.2007,1.20072,122200002.0
2005-08-30 11:51:00,1.20073,1.20086,1.20073,1.20073,116300003.0
2005-08-30 11:52:00,1.20077,1.20077,1.20067,1.20069,146900003.0
2005-08-30 11:53:00,1.20068,1.20081,1.20068,1.20074,100000001.0
2005-08-30 11:54:00,1.20088,1.20095,1.20082,1.20082,117099999.0
2005-08-30 11:55:00,1.2009,1.20094,1.20086,1.20091,100299999.0
2005-08-30 11:56:00,1.20092,1.20098,1.20089,1.20098,54700001.0
2005-08-30 11:57:00,1.20092,1.20093,1.20062,1.20065,126599996.0
2005-08-30 11:58:00,1.2009,1.20096,1.20082,1.20092,110700003.0
2005-08-30 11:59:00,1.20095,1.20095,1.20082,1.20082,39500000.0
2005-08-30 12:00:00,1.20083,1.20083,1.2007,1.2008,100900000.0
2005-08-30 12:01:00,1.20083,1.20083,1.20078,1.20078,58999998.0
2005-08-30 12:02:00,1.20075,1.2008,1.20075,1.20075,40900000.0
2005-08-30 12:03:00,1.20081,1.20089,1.20081,1.20083,96900001.0
2005-08-30 12:04:00,1.20095,1.20095,1.20079,1.20082,37600000.0
2005-08-30 12:05:00,1.20077,1.20082,1.20069,1.20073,44600001.0
2005-08-30 12:06:00,1.20085,1.20085,1.20075,1.20075,48799999.0
2005-08-30 12:07:00,1.20073,1.20073,1.20057,1.20057,22100000.0
2005-08-30 12:08:00,1.20056,1.20067,1.20052,1.20067,184299998.0
2005-08-30 12:09:00,1.2007,1.2007,1.20065,1.2007,123999999.0
2005-08-30 12:10:00,1.2007,1.20075,1.2007,1.20075,11600000.0
2005-08-30 12:11:00,1.20065,1.20075,1.20065,1.20072,146600001.0
2005-08-30 12:12:00,1.20069,1.20084,1.20069,1.20073,191000000.0
2005-08-30 12:13:00,1.20067,1.20081,1.20067,1.20078,114600001.0
2005-08-30 12:14:00,1.20078,1.20085,1.2007,1.20081,102700000.0
2005-08-30 12:15:00,1.20086,1.20097,1.20082,1.20088,95500000.0
2005-08-30 12:16:00,1.20089,1.20102,1.20089,1.20094,38800000.0
2005-08-30 12:17:00,1.20095,1.20095,1.20085,1.20087,131100002.0
2005-08-30 12:18:00,1.20088,1.20088,1.20066,1.20066,35599999.0
2005-08-30 12:19:00,1.20068,1.20068,1.20062,1.20062,57899998.0
2005-08-30 12:20:00,1.20062,1.20069,1.20062,1.20065,121000001.0
2005-08-30 12:21:00,1.20045,1.20058,1.20038,1.20054,159100001.0
2005-08-30 12:22:00,1.20065,1.20081,1.20064,1.20081,86400000.0
2005-08-30 12:23:00,1.20085,1.20085,1.20075,1.2008,42500001.0
2005-08-30 12:24:00,1.20085,1.20094,1.20085,1.20094,48899999.0
2005-08-30 12:25:00,1.20087,1.20095,1.20085,1.2009,162099999.0
2005-08-30 12:26:00,1.20097,1.20108,1.20084,1.20084,95100001.0
2005-08-30 12:27:00,1.20077,1.20092,1.20073,1.20092,82399999.0
2005-08-30 12:28:00,1.2009,1.20104,1.20084,1.20084,119800000.0
2005-08-30 12:29:00,1.20079,1.20084,1.20061,1.20061,75200000.0
2005-08-30 12:30:00,1.20059,1.20066,1.20059,1.20066,3500000.0
2005-08-30 12:31:00,1.20065,1.20078,1.20065,1.20078,147800000.0
2005-08-30 12:32:00,1.20072,1.20085,1.20057,1.20057,94900002.0
2005-08-30 12:33:00,1.20053,1.20053,1.20047,1.20047,67800001.0
2005-08-30 12:34:00,1.2005,1.20069,1.2005,1.20055,84400001.0
2005-08-30 12:35:00,1.20055,1.20086,1.20051,1.20086,117799999.0
2005-08-30 12:36:00,1.20076,1.20076,1.20066,1.20066,49500002.0
2005-08-30 12:37:00,1.20056,1.20056,1.20044,1.20044,121800001.0
2005-08-30 12:38:00,1.20044,1.20048,1.20036,1.20042,95200000.0
2005-08-30 12:39:00,1.20048,1.20052,1.20041,1.20044,98099999.0
2005-08-30 12:40:00,1.20047,1.20049,1.20034,1.20037,133600000.0
2005-08-30 12:41:00,1.20028,1.20028,1.2002,1.20022,100300003.0
2005-08-30 12:42:00,1.2002,1.20025,1.20015,1.2002,93299999.0
2005-08-30 12:43:00,1.20022,1.20027,1.20007,1.20027,81499999.0
2005-08-30 12:44:00,1.20026,1.20034,1.20025,1.2003,92899999.0
2005-08-30 12:45:00,1.2003,1.20035,1.2002,1.2003,119300002.0
2005-08-30 12:46:00,1.20042,1.20053,1.20042,1.20053,32400001.0
2005-08-30 12:47:00,1.20063,1.20065,1.20057,1.20057,70999999.0
2005-08-30 12:48:00,1.20055,1.20055,1.2004,1.2005,26900000.0
2005-08-30 12:49:00,1.20048,1.20073,1.20039,1.20073,88800003.0
2005-08-30 12:50:00,1.20083,1.20126,1.20083,1.20126,71500002.0
2005-08-30 12:51:00,1.20114,1.20114,1.20092,1.20104,96000002.0
2005-08-30 12:52:00,1.2011,1.2011,1.20089,1.20105,93200000.0
2005-08-30 12:53:00,1.20115,1.20127,1.20115,1.20127,35900000.0
2005-08-30 12:54:00,1.20134,1.20146,1.20134,1.20137,71200000.0
2005-08-30 12:55:00,1.20138,1.20149,1.20138,1.20144,107400001.0
2005-08-30 12:56:00,1.20147,1.2015,1.20138,1.20142,69800000.0
2005-08-30 12:57:00,1.20139,1.20157,1.20137,1.20148,78200002.0
2005-08-30 12:58:00,1.20137,1.20147,1.20137,1.20147,27500000.0
2005-08-30 12:59:00,1.2015,1.20156,1.20143,1.20153,85600001.0
2005-08-30 13:00:00,1.20153,1.20163,1.2015,1.20153,134600000.0
2005-08-30 13:01:00,1.20162,1.20177,1.2015,1.20177,86400002.0
2005-08-30 13:02:00,1.20173,1.20181,1.20166,1.20166,107499998.0
2005-08-30 13:03:00,1.20162,1.20165,1.20162,1.20165,33700000.0
2005-08-30 13:04:00,1.20185,1.20211,1.20185,1.20198,111300001.0
2005-08-30 13:05:00,1.20188,1.20192,1.20188,1.20192,9600000.0
2005-08-30 13:06:00,1.20194,1.20194,1.20167,1.2017,73500001.0
2005-08-30 13:07:00,1.20177,1.20177,1.20141,1.20145,141100003.0
2005-08-30 13:08:00,1.20146,1.20147,1.20135,1.20147,53100000.0
2005-08-30 13:09:00,1.20146,1.20146,1.20139,1.20145,42800000.0
2005-08-30 13:10:00,1.20138,1.20143,1.20134,1.20143,56599998.0
2005-08-30 13:11:00,1.20136,1.20137,1.20124,1.20126,66700001.0
2005-08-30 13:12:00,1.20131,1.2018,1.20131,1.20145,134799999.0
2005-08-30 13:13:00,1.20145,1.20153,1.20145,1.20153,4500000.0
2005-08-30 13:14:00,1.2016,1.2016,1.2016,1.2016,89100000.0
2005-08-30 13:15:00,1.20159,1.20178,1.20152,1.20171,73200002.0
2005-08-30 13:16:00,1.20181,1.20185,1.20181,1.20185,4800000.0
2005-08-30 13:17:00,1.20193,1.20201,1.20193,1.20198,159600000.0
2005-08-30 13:18:00,1.2019,1.2019,1.20168,1.20175,70099999.0
2005-08-30 13:19:00,1.2019,1.2019,1.2019,1.2019,44000002.0
2005-08-30 13:20:00,1.20188,1.20199,1.20188,1.20193,86400000.0
2005-08-30 13:21:00,1.20183,1.20183,1.20177,1.20177,35100000.0
2005-08-30 13:22:00,1.20159,1.2017,1.20159,1.2017,81299998.0
2005-08-30 13:23:00,1.2017,1.2017,1.2017,1.2017,9900000.0
2005-08-30 13:24:00,1.20167,1.20173,1.20159,1.20173,99399999.0
2005-08-30 13:25:00,1.20172,1.20172,1.20159,1.20165,71199999.0
2005-08-30 13:26:00,1.20169,1.20179,1.20169,1.20179,44599999.0
2005-08-30 13:27:00,1.20188,1.20221,1.20181,1.20221,127600001.0
2005-08-30 13:28:00,1.20221,1.20221,1.20202,1.20202,4800000.0
2005-08-30 13:29:00,1.202,1.20205,1.20195,1.20195,51300000.0
2005-08-30 13:30:00,1.20191,1.20191,1.2015,1.20165,109800003.0
2005-08-30 13:31:00,1.20166,1.2018,1.2016,1.2016,50700000.0
2005-08-30 13:32:00,1.20153,1.20153,1.20136,1.20136,62900000.0
2005-08-30 13:33:00,1.20137,1.20139,1.20123,1.20123,67100000.0
2005-08-30 13:34:00,1.20124,1.20126,1.20124,1.20126,17600000.0
2005-08-30 13:35:00,1.2013,1.20135,1.20122,1.20135,45200000.0
2005-08-30 13:36:00,1.20129,1.20129,1.20123,1.20125,92000001.0
2005-08-30 13:37:00,1.20115,1.20115,1.20091,1.20105,120400000.0
2005-08-30 13:38:00,1.20092,1.20092,1.20084,1.2009,87800001.0
2005-08-30 13:39:00,1.2009,1.2009,1.2009,1.2009,24700001.0
2005-08-30 13:40:00,1.20085,1.20085,1.20073,1.20073,106899999.0
2005-08-30 13:41:00,1.20064,1.20082,1.20064,1.20073,83200001.0
2005-08-30 13:42:00,1.2008,1.2008,1.20052,1.20061,104800000.0
2005-08-30 13:43:00,1.20072,1.2008,1.20067,1.20067,131400001.0
2005-08-30 13:44:00,1.20067,1.2007,1.20063,1.20063,66700000.0
2005-08-30 13:45:00,1.20072,1.20088,1.20072,1.20084,132800000.0
2005-08-30 13:46:00,1.20081,1.20081,1.20074,1.20074,4800000.0
2005-08-30 13:47:00,1.20065,1.2007,1.20065,1.2007,102600001.0
2005-08-30 13:48:00,1.20072,1.20075,1.20057,1.20057,52499999.0
2005-08-30 13:49:00,1.2006,1.2006,1.20055,1.20055,42300000.0
2005-08-30 13:50:00,1.20062,1.20067,1.2006,1.20062,83600000.0
2005-08-30 13:51:00,1.20072,1.20085,1.20072,1.2008,73599999.0
2005-08-30 13:52:00,1.20071,1.20075,1.20063,1.2007,86100002.0
2005-08-30 13:53:00,1.20066,1.20068,1.20049,1.20068,91699999.0
2005-08-30 13:54:00,1.20061,1.20064,1.20061,1.20064,24000001.0
2005-08-30 13:55:00,1.20055,1.20058,1.20055,1.20058,38300000.0
2005-08-30 13:56:00,1.20056,1.20068,1.20056,1.20068,117200001.0
2005-08-30 13:57:00,1.20062,1.20069,1.2003,1.20046,96599999.0
2005-08-30 13:58:00,1.20036,1.20036,1.2002,1.2002,48500001.0
2005-08-30 13:59:00,1.20018,1.20043,1.20018,1.20043,21600000.0
2005-08-30 14:00:00,1.20047,1.20052,1.20047,1.20052,9600000.0
2005-08-30 14:01:00,1.20046,1.20046,1.2003,1.20038,105900001.0
2005-08-30 14:02:00,1.20038,1.2005,1.20033,1.2005,127500001.0
2005-08-30 14:03:00,1.20052,1.2008,1.20052,1.2008,55000000.0
2005-08-30 14:04:00,1.20076,1.20087,1.20076,1.20087,17500001.0
2005-08-30 14:05:00,1.20083,1.20089,1.2008,1.20082,65700000.0
2005-08-30 14:06:00,1.20082,1.20084,1.20067,1.20075,76700001.0
2005-08-30 14:07:00,1.20073,1.20076,1.2007,1.20073,33500000.0
2005-08-30 14:08:00,1.20078,1.20087,1.20066,1.20085,115400000.0
2005-08-30 14:09:00,1.20071,1.20078,1.20065,1.20073,110899999.0
2005-08-30 14:10:00,1.20086,1.20087,1.20065,1.20066,124600001.0
2005-08-30 14:11:00,1.2006,1.2006,1.20055,1.2006,69400001.0
2005-08-30 14:12:00,1.20061,1.20069,1.2006,1.20068,141000000.0
2005-08-30 14:13:00,1.20058,1.20058,1.20032,1.20032,44099999.0
2005-08-30 14:14:00,1.20035,1.20052,1.20033,1.2004,142899999.0
2005-08-30 14:15:00,1.20035,1.20058,1.20035,1.20058,227799997.0
2005-08-30 14:16:00,1.2006,1.2006,1.20041,1.20053,77999999.0
2005-08-30 14:17:00,1.20058,1.20058,1.20032,1.20047,47200001.0
2005-08-30 14:18:00,1.20058,1.20064,1.20056,1.20056,54500000.0
2005-08-30 14:19:00,1.20058,1.20058,1.20029,1.2003,25500001.0
2005-08-30 14:20:00,1.20018,1.20034,1.20013,1.20034,131499997.0
2005-08-30 14:21:00,1.20038,1.20039,1.2002,1.2003,110200000.0
2005-08-30 14:22:00,1.20018,1.20022,1.20006,1.20022,34500000.0
2005-08-30 14:23:00,1.20019,1.20026,1.20015,1.20015,144400002.0
2005-08-30 14:24:00,1.20018,1.20024,1.20008,1.20024,30400000.0
2005-08-30 14:25:00,1.20033,1.20038,1.20028,1.20033,74900000.0
2005-08-30 14:26:00,1.20035,1.20052,1.20033,1.20047,55099999.0
2005-08-30 14:27:00,1.20058,1.20078,1.20058,1.2007,70200001.0
2005-08-30 14:28:00,1.20067,1.20087,1.20067,1.20087,139000001.0
2005-08-30 14:29:00,1.20079,1.20095,1.20079,1.20095,78300002.0
2005-08-30 14:30:00,1.20086,1.20131,1.20086,1.20131,98900001.0
2005-08-30 14:31:00,1.20131,1.20131,1.20111,1.20126,113300000.0
2005-08-30 14:32:00,1.20126,1.2018,1.20126,1.2018,84900000.0
2005-08-30 14:33:00,1.20186,1.20202,1.20182,1.20188,77600000.0
2005-08-30 14:34:00,1.2019,1.20198,1.20164,1.20164,78200000.0
2005-08-30 14:35:00,1.20154,1.20154,1.2013,1.2013,90400001.0
2005-08-30 14:36:00,1.20131,1.20131,1.20113,1.20119,134500002.0
2005-08-30 14:37:00,1.20116,1.20122,1.20112,1.2012,194500003.0
2005-08-30 14:38:00,1.20124,1.20124,1.20101,1.2012,80300000.0
2005-08-30 14:39:00,1.20115,1.20118,1.20109,1.2011,29500000.0
2005-08-30 14:40:00,1.20107,1.20115,1.20073,1.20073,99599999.0
2005-08-30 14:41:00,1.20041,1.20041,1.20018,1.20024,98299997.0
2005-08-30 14:42:00,1.20027,1.20032,1.20018,1.20031,17600000.0
2005-08-30 14:43:00,1.20035,1.20042,1.2003,1.20038,77999997.0
2005-08-30 14:44:00,1.20022,1.20022,1.2001,1.20018,63700001.0
2005-08-30 14:45:00,1.20008,1.20016,1.19996,1.19997,166600001.0
2005-08-30 14:46:00,1.19998,1.20009,1.19998,1.20009,124499999.0
2005-08-30 14:47:00,1.20003,1.20013,1.19991,1.20005,100700000.0
2005-08-30 14:48:00,1.20007,1.20011,1.19991,1.20011,67300000.0
2005-08-30 14:49:00,1.20018,1.20034,1.20018,1.20034,93200000.0
2005-08-30 14:50:00,1.20033,1.20036,1.20021,1.2003,102700000.0
2005-08-30 14:51:00,1.20012,1.20027,1.20012,1.20025,62100000.0
2005-08-30 14:52:00,1.20032,1.20032,1.20022,1.20022,90700001.0
2005-08-30 14:53:00,1.20026,1.20028,1.20022,1.20022,53100001.0
2005-08-30 14:54:00,1.20009,1.20026,1.20009,1.20025,101799999.0
2005-08-30 14:55:00,1.20033,1.20033,1.20018,1.20026,63800000.0
2005-08-30 14:56:00,1.20018,1.20018,1.20003,1.20003,41400000.0
2005-08-30 14:57:00,1.19991,1.19991,1.19983,1.19983,12900000.0
2005-08-30 14:58:00,1.19986,1.19993,1.1998,1.1998,132100001.0
2005-08-30 14:59:00,1.19981,1.19983,1.19965,1.19982,54300001.0
2005-08-30 15:00:00,1.19993,1.20035,1.19993,1.20032,81699999.0
2005-08-30 15:01:00,1.20028,1.20036,1.20027,1.20031,44400000.0
2005-08-30 15:02:00,1.20032,1.20047,1.20029,1.20041,99500000.0
2005-08-30 15:03:00,1.20032,1.2008,1.20032,1.2008,152700003.0
2005-08-30 15:04:00,1.2008,1.20083,1.20065,1.20083,97699998.0
2005-08-30 15:05:00,1.20127,1.2023,1.20127,1.2023,152700000.0
2005-08-30 15:06:00,1.20232,1.20236,1.20201,1.20223,143500001.0
2005-08-30 15:07:00,1.20228,1.20261,1.20228,1.2025,143200000.0
2005-08-30 15:08:00,1.20236,1.20236,1.20215,1.20215,45600000.0
2005-08-30 15:09:00,1.2021,1.2021,1.20195,1.20207,144800003.0
2005-08-30 15:10:00,1.20221,1.20229,1.20221,1.20229,26700000.0
2005-08-30 15:11:00,1.20234,1.20254,1.20234,1.20245,134300002.0
2005-08-30 15:12:00,1.20237,1.20237,1.20169,1.20169,84900002.0
2005-08-30 15:13:00,1.20148,1.20159,1.20136,1.20143,131199999.0
2005-08-30 15:14:00,1.20112,1.20112,1.20043,1.20043,95700001.0
2005-08-30 15:15:00,1.20062,1.20074,1.20052,1.20064,59600000.0
2005-08-30 15:16:00,1.20045,1.20084,1.20045,1.20084,93800000.0
2005-08-30 15:17:00,1.20095,1.20098,1.20085,1.20085,42800000.0
2005-08-30 15:18:00,1.20084,1.20094,1.20084,1.20094,36800002.0
2005-08-30 15:19:00,1.20098,1.20114,1.20098,1.20105,83600002.0
2005-08-30 15:20:00,1.2011,1.20116,1.20104,1.20116,102000001.0
2005-08-30 15:21:00,1.20102,1.20109,1.20093,1.20093,75800001.0
2005-08-30 15:22:00,1.20087,1.20098,1.2008,1.20093,82100002.0
2005-08-30 15:23:00,1.20085,1.20104,1.20085,1.20102,81399999.0
2005-08-30 15:24:00,1.2011,1.20115,1.2011,1.20115,16000000.0
2005-08-30 15:25:00,1.20108,1.20108,1.20103,1.20103,72899999.0
2005-08-30 15:26:00,1.20098,1.20098,1.20087,1.20087,86400001.0
2005-08-30 15:27:00,1.2009,1.2009,1.20083,1.2009,63900001.0
2005-08-30 15:28:00,1.20075,1.20075,1.20056,1.20059,65000002.0
2005-08-30 15:29:00,1.2006,1.20083,1.2005,1.20083,113699998.0
2005-08-30 15:30:00,1.20076,1.20076,1.20068,1.20068,32600001.0
2005-08-30 15:31:00,1.2006,1.2006,1.20042,1.20042,100700002.0
2005-08-30 15:32:00,1.20044,1.20068,1.20039,1.20039,139600000.0
2005-08-30 15:33:00,1.20033,1.20033,1.20015,1.20015,127900000.0
2005-08-30 15:34:00,1.20013,1.20013,1.19982,1.19985,99800000.0
2005-08-30 15:35:00,1.19984,1.19996,1.19984,1.19992,146300000.0
2005-08-30 15:36:00,1.19994,1.2001,1.19993,1.19998,85199998.0
2005-08-30 15:37:00,1.20007,1.20016,1.20003,1.20015,129000001.0
2005-08-30 15:38:00,1.20015,1.20028,1.20014,1.20014,99200003.0
2005-08-30 15:39:00,1.2001,1.20014,1.19998,1.20002,100500000.0
2005-08-30 15:40:00,1.20007,1.20007,1.1999,1.19993,48300000.0
2005-08-30 15:41:00,1.19981,1.19997,1.19981,1.19992,52199999.0
2005-08-30 15:42:00,1.19983,1.19984,1.19976,1.19976,95999998.0
2005-08-30 15:43:00,1.19979,1.19979,1.19972,1.19972,49300001.0
2005-08-30 15:44:00,1.19985,1.19995,1.19985,1.19992,78700000.0
2005-08-30 15:45:00,1.19983,1.19983,1.19935,1.19948,73400001.0
2005-08-30 15:46:00,1.19928,1.19928,1.19878,1.19897,113599997.0
2005-08-30 15:47:00,1.19907,1.1992,1.19907,1.19918,65800000.0
2005-08-30 15:48:00,1.1992,1.19943,1.1992,1.1992,47200001.0
2005-08-30 15:49:00,1.19928,1.19928,1.19911,1.19916,140900001.0
2005-08-30 15:50:00,1.19901,1.19904,1.19889,1.19889,70300002.0
2005-08-30 15:51:00,1.19875,1.19875,1.19835,1.19835,37499999.0
2005-08-30 15:52:00,1.19834,1.19869,1.19834,1.19856,201299998.0
2005-08-30 15:53:00,1.19852,1.19852,1.19811,1.19811,160900001.0
2005-08-30 15:54:00,1.19821,1.19872,1.19821,1.19866,100699999.0
2005-08-30 15:55:00,1.19865,1.19866,1.19816,1.19816,104299999.0
2005-08-30 15:56:00,1.19823,1.19845,1.19823,1.19845,62200000.0
2005-08-30 15:57:00,1.19853,1.19883,1.19853,1.19881,155400001.0
2005-08-30 15:58:00,1.19887,1.19888,1.19877,1.1988,124000000.0
2005-08-30 15:59:00,1.19869,1.19869,1.19854,1.19854,10000000.0
2005-08-30 16:00:00,1.19847,1.19971,1.19847,1.19966,143400000.0
2005-08-30 16:01:00,1.19982,1.19987,1.19929,1.19929,65100001.0
2005-08-30 16:02:00,1.19932,1.19936,1.19916,1.19923,122899999.0
2005-08-30 16:03:00,1.19925,1.19925,1.19896,1.19914,135700004.0
2005-08-30 16:04:00,1.19913,1.19914,1.19862,1.19862,55800000.0
2005-08-30 16:05:00,1.19847,1.19855,1.19836,1.19836,71900001.0
2005-08-30 16:06:00,1.19822,1.19845,1.19822,1.19839,72299998.0
2005-08-30 16:07:00,1.1983,1.1983,1.19813,1.19813,52800000.0
2005-08-30 16:08:00,1.19813,1.19818,1.19797,1.19806,59600000.0
2005-08-30 16:09:00,1.19802,1.19809,1.19741,1.19741,130100001.0
2005-08-30 16:10:00,1.19711,1.19711,1.19665,1.19678,93900001.0
2005-08-30 16:11:00,1.19681,1.19698,1.19672,1.19698,34300001.0
2005-08-30 16:12:00,1.197,1.19704,1.19692,1.19704,61900000.0
2005-08-30 16:13:00,1.19702,1.19713,1.1969,1.1969,152300001.0
2005-08-30 16:14:00,1.19696,1.19698,1.19676,1.19687,73400000.0
2005-08-30 16:15:00,1.19698,1.19702,1.19695,1.19695,33800001.0
2005-08-30 16:16:00,1.197,1.197,1.19682,1.19683,154600000.0
2005-08-30 16:17:00,1.19692,1.19704,1.1969,1.19699,180300000.0
2005-08-30 16:18:00,1.19688,1.19701,1.19679,1.19701,83200000.0
2005-08-30 16:19:00,1.19698,1.19698,1.19654,1.19667,94999999.0
2005-08-30 16:20:00,1.19655,1.1966,1.19655,1.19659,91100001.0
2005-08-30 16:21:00,1.19654,1.19713,1.19654,1.19713,116600000.0
2005-08-30 16:22:00,1.19708,1.19713,1.197,1.19713,47400001.0
2005-08-30 16:23:00,1.19711,1.19711,1.19684,1.19684,189099999.0
2005-08-30 16:24:00,1.19694,1.19708,1.19694,1.19705,46400000.0
2005-08-30 16:25:00,1.1972,1.19732,1.19712,1.19732,84800002.0
2005-08-30 16:26:00,1.19731,1.19731,1.19716,1.19728,164099999.0
2005-08-30 16:27:00,1.19724,1.19725,1.19711,1.19725,178299999.0
2005-08-30 16:28:00,1.19735,1.19745,1.19735,1.19745,46999999.0
2005-08-30 16:29:00,1.19763,1.19775,1.19762,1.19763,84999998.0
2005-08-30 16:30:00,1.19754,1.19759,1.19735,1.1974,141800002.0
2005-08-30 16:31:00,1.19739,1.19766,1.19739,1.19765,168900000.0
2005-08-30 16:32:00,1.19785,1.19806,1.19785,1.19806,174300004.0
2005-08-30 16:33:00,1.19788,1.19788,1.19759,1.19759,36800000.0
2005-08-30 16:34:00,1.19735,1.1976,1.19735,1.19739,93699999.0
2005-08-30 16:35:00,1.19743,1.19743,1.19734,1.19738,113500004.0
2005-08-30 16:36:00,1.19747,1.1976,1.19744,1.19744,82900000.0
2005-08-30 16:37:00,1.19744,1.19754,1.19737,1.19737,34100000.0
2005-08-30 16:38:00,1.19721,1.19721,1.1964,1.1964,114000002.0
2005-08-30 16:39:00,1.19606,1.19613,1.1959,1.1959,137900002.0
2005-08-30 16:40:00,1.19555,1.19555,1.19545,1.19545,6600000.0
2005-08-30 16:41:00,1.19508,1.1953,1.19504,1.19516,142299999.0
2005-08-30 16:42:00,1.19503,1.19503,1.19471,1.19477,125699997.0
2005-08-30 16:43:00,1.19474,1.19505,1.19474,1.19501,115300004.0
2005-08-30 16:44:00,1.19483,1.19495,1.19437,1.19437,120000000.0
2005-08-30 16:45:00,1.19431,1.19434,1.19342,1.19342,161700004.0
2005-08-30 16:46:00,1.19316,1.19333,1.19307,1.19333,101299997.0
2005-08-30 16:47:00,1.1936,1.1938,1.1936,1.1938,73100001.0
2005-08-30 16:48:00,1.19388,1.19416,1.19386,1.19393,117100002.0
2005-08-30 16:49:00,1.19397,1.19413,1.19392,1.19399,159200003.0
2005-08-30 16:50:00,1.1939,1.19394,1.19378,1.19385,116799998.0
2005-08-30 16:51:00,1.19369,1.19369,1.19305,1.19337,104200001.0
2005-08-30 16:52:00,1.19322,1.19322,1.1926,1.19271,35700000.0
2005-08-30 16:53:00,1.19275,1.19292,1.19261,1.19266,77900000.0
2005-08-30 16:54:00,1.19276,1.19289,1.19258,1.19258,86500000.0
2005-08-30 16:55:00,1.19239,1.19276,1.19239,1.19262,150399996.0
2005-08-30 16:56:00,1.19261,1.19274,1.19261,1.19266,49499999.0
2005-08-30 16:57:00,1.19276,1.19286,1.19269,1.19286,18900000.0
2005-08-30 16:58:00,1.19313,1.19331,1.193,1.19325,124499997.0
2005-08-30 16:59:00,1.19307,1.19319,1.19285,1.19306,104300003.0
2005-08-30 17:00:00,1.19303,1.19305,1.1926,1.1926,96199999.0
2005-08-30 17:01:00,1.19263,1.19283,1.19251,1.19268,72000001.0
2005-08-30 17:02:00,1.19258,1.1926,1.19239,1.19246,112200000.0
2005-08-30 17:03:00,1.19229,1.19284,1.19225,1.19284,186100002.0
2005-08-30 17:04:00,1.19276,1.19276,1.19243,1.19244,86599999.0
2005-08-30 17:05:00,1.192,1.192,1.19111,1.19118,49300000.0
2005-08-30 17:06:00,1.19114,1.19126,1.19096,1.19096,98800001.0
2005-08-30 17:07:00,1.19103,1.19107,1.19091,1.19107,94499999.0
2005-08-30 17:08:00,1.19122,1.19172,1.19122,1.19172,56800000.0
2005-08-30 17:09:00,1.19155,1.19155,1.19125,1.19125,9400000.0
2005-08-30 17:10:00,1.19091,1.19117,1.19085,1.19108,140199999.0
2005-08-30 17:11:00,1.19117,1.19154,1.19117,1.1914,77999998.0
2005-08-30 17:12:00,1.19147,1.19164,1.19147,1.19164,69700001.0
2005-08-30 17:13:00,1.19154,1.19154,1.19151,1.19151,4800000.0
2005-08-30 17:14:00,1.19129,1.19129,1.1911,1.19114,34400000.0
2005-08-30 17:15:00,1.19118,1.19127,1.19108,1.1912,102699998.0
2005-08-30 17:16:00,1.19122,1.19122,1.19083,1.1909,153199999.0
2005-08-30 17:17:00,1.19081,1.19081,1.19055,1.19055,43100002.0
2005-08-30 17:18:00,1.19048,1.19055,1.19031,1.19055,68700000.0
2005-08-30 17:19:00,1.19048,1.19048,1.19025,1.19036,86799999.0
2005-08-30 17:20:00,1.19037,1.19065,1.19037,1.19039,149300001.0
2005-08-30 17:21:00,1.19012,1.19012,1.18998,1.18998,75400002.0
2005-08-30 17:22:00,1.18979,1.18992,1.18977,1.18983,229600002.0
2005-08-30 17:23:00,1.18987,1.18987,1.18962,1.18962,82199999.0
2005-08-30 17:24:00,1.18959,1.18996,1.18959,1.18996,61099999.0
2005-08-30 17:25:00,1.19011,1.19015,1.18971,1.18971,52800000.0
2005-08-30 17:26:00,1.18963,1.18975,1.18963,1.18972,100600001.0
2005-08-30 17:27:00,1.18996,1.19035,1.18996,1.19035,77399999.0
2005-08-30 17:28:00,1.19051,1.19092,1.19051,1.19086,53900000.0
2005-08-30 17:29:00,1.1909,1.19117,1.19082,1.19117,85600000.0
2005-08-30 17:30:00,1.19121,1.19123,1.19112,1.19112,27700000.0
2005-08-30 17:31:00,1.19117,1.19125,1.19111,1.19113,45000000.0
2005-08-30 17:32:00,1.19112,1.19125,1.19112,1.19122,81800003.0
2005-08-30 17:33:00,1.1912,1.19131,1.19117,1.19119,134500002.0
2005-08-30 17:34:00,1.19125,1.19153,1.19125,1.19125,68699998.0
2005-08-30 17:35:00,1.1912,1.1913,1.19118,1.19122,102800001.0
2005-08-30 17:36:00,1.1911,1.19128,1.19108,1.19128,104999999.0
2005-08-30 17:37:00,1.19134,1.19151,1.1913,1.19144,90400001.0
2005-08-30 17:38:00,1.19144,1.19151,1.19138,1.19138,63100000.0
2005-08-30 17:39:00,1.19141,1.19155,1.1914,1.19155,69999999.0
2005-08-30 17:40:00,1.19182,1.19202,1.19182,1.19193,158099999.0
2005-08-30 17:41:00,1.19186,1.19189,1.19176,1.1918,92399999.0
2005-08-30 17:42:00,1.19175,1.19188,1.19172,1.19172,154500000.0
2005-08-30 17:43:00,1.1917,1.1917,1.19152,1.19153,32900000.0
2005-08-30 17:44:00,1.19139,1.19143,1.19099,1.19106,176299996.0
2005-08-30 17:45:00,1.19119,1.19131,1.19119,1.19131,40400001.0
2005-08-30 17:46:00,1.19134,1.19134,1.19101,1.19101,43299999.0
2005-08-30 17:47:00,1.19095,1.19106,1.19093,1.19105,61100001.0
2005-08-30 17:48:00,1.1911,1.19129,1.1911,1.19129,99800001.0
2005-08-30 17:49:00,1.19087,1.19087,1.1907,1.1907,12000000.0
2005-08-30 17:50:00,1.19057,1.19094,1.19057,1.19086,62200000.0
2005-08-30 17:51:00,1.19092,1.19092,1.19066,1.19066,84400000.0
2005-08-30 17:52:00,1.19089,1.19089,1.19086,1.19086,42000001.0
2005-08-30 17:53:00,1.19084,1.19098,1.19084,1.19086,60600000.0
2005-08-30 17:54:00,1.19093,1.19112,1.19093,1.19112,39100000.0
2005-08-30 17:55:00,1.19113,1.19128,1.19111,1.19128,141800003.0
2005-08-30 17:56:00,1.19137,1.19165,1.19137,1.19165,22300000.0
2005-08-30 17:57:00,1.19182,1.19194,1.19182,1.19182,130400000.0
2005-08-30 17:58:00,1.19177,1.19181,1.19167,1.19171,117399998.0
2005-08-30 17:59:00,1.19167,1.1918,1.19167,1.19177,64200000.0
2005-08-30 18:00:00,1.19172,1.19173,1.19172,1.19173,23099999.0
2005-08-30 18:01:00,1.19174,1.19194,1.19174,1.19194,387499999.0
2005-08-30 18:02:00,1.19203,1.19244,1.19203,1.19218,707900006.0
2005-08-30 18:03:00,1.19235,1.19262,1.19235,1.19243,793400000.0
2005-08-30 18:04:00,1.1924,1.19261,1.19229,1.19229,782700003.0
2005-08-30 18:05:00,1.19245,1.19275,1.19244,1.19268,1019700010.0
2005-08-30 18:06:00,1.19279,1.19282,1.1926,1.19269,642300008.0
2005-08-30 18:07:00,1.19275,1.19298,1.19275,1.1929,1300199998.0
2005-08-30 18:08:00,1.1928,1.19296,1.19268,1.19288,1059899989.0
2005-08-30 18:09:00,1.19284,1.19297,1.19283,1.19284,598000002.0
2005-08-30 18:10:00,1.19291,1.1931,1.19284,1.19288,553599996.0
2005-08-30 18:11:00,1.19292,1.19292,1.1927,1.19277,752100001.0
2005-08-30 18:12:00,1.19265,1.19265,1.19237,1.19237,97500001.0
2005-08-30 18:13:00,1.19243,1.19253,1.19241,1.1925,355900002.0
2005-08-30 18:14:00,1.19238,1.19238,1.19187,1.19193,361499999.0
2005-08-30 18:15:00,1.19183,1.19188,1.19115,1.1917,723800008.0
2005-08-30 18:16:00,1.19171,1.19177,1.19162,1.19164,513399999.0
2005-08-30 18:17:00,1.19143,1.19143,1.19119,1.19132,894400002.0
2005-08-30 18:18:00,1.19126,1.19131,1.19092,1.19116,599100005.0
2005-08-30 18:19:00,1.19141,1.19145,1.19126,1.19143,145400000.0
2005-08-30 18:20:00,1.19152,1.19179,1.19129,1.1916,666300000.0
2005-08-30 18:21:00,1.19176,1.19196,1.19176,1.19185,220100005.0
2005-08-30 18:22:00,1.19194,1.19239,1.19194,1.19239,284300001.0
2005-08-30 18:23:00,1.19259,1.19274,1.19229,1.19274,500699999.0
2005-08-30 18:24:00,1.19283,1.193,1.19283,1.19296,583899999.0
2005-08-30 18:25:00,1.19299,1.19321,1.19297,1.19308,397700002.0
2005-08-30 18:26:00,1.19318,1.19338,1.19308,1.1933,787899998.0
2005-08-30 18:27:00,1.19336,1.19336,1.19292,1.19302,569500006.0
2005-08-30 18:28:00,1.19301,1.19318,1.19301,1.1931,425899993.0
2005-08-30 18:29:00,1.19308,1.19308,1.193,1.19302,296099997.0
2005-08-30 18:30:00,1.193,1.19305,1.19292,1.193,912600007.0
2005-08-30 18:31:00,1.19298,1.19298,1.19281,1.19281,531999994.0
2005-08-30 18:32:00,1.19279,1.19297,1.19274,1.19287,510000003.0
2005-08-30 18:33:00,1.19288,1.19292,1.19247,1.19256,432900000.0
2005-08-30 18:34:00,1.19255,1.19268,1.19255,1.19258,254700001.0
2005-08-30 18:35:00,1.1924,1.1924,1.19206,1.19229,472699999.0
2005-08-30 18:36:00,1.19228,1.19228,1.19219,1.19222,295100004.0
2005-08-30 18:37:00,1.19222,1.1923,1.19222,1.19223,104199999.0
2005-08-30 18:38:00,1.19227,1.1923,1.1922,1.1923,206500001.0
2005-08-30 18:39:00,1.19209,1.19209,1.19197,1.19202,195999997.0
2005-08-30 18:40:00,1.19204,1.19219,1.19204,1.19216,756100008.0
2005-08-30 18:41:00,1.19223,1.19241,1.19219,1.19224,263699999.0
2005-08-30 18:42:00,1.19225,1.19242,1.19223,1.19242,465000001.0
2005-08-30 18:43:00,1.19249,1.19255,1.19244,1.19245,420100002.0
2005-08-30 18:44:00,1.19246,1.19246,1.1921,1.19213,296599999.0
2005-08-30 18:45:00,1.19216,1.19218,1.19207,1.19216,459000002.0
2005-08-30 18:46:00,1.19218,1.19225,1.19199,1.19225,204500001.0
2005-08-30 18:47:00,1.19225,1.19225,1.19212,1.19221,121600001.0
2005-08-30 18:48:00,1.1923,1.19235,1.19224,1.19228,150900000.0
2005-08-30 18:49:00,1.19223,1.19223,1.19213,1.19217,85999999.0
2005-08-30 18:50:00,1.19211,1.19231,1.1921,1.19231,94599999.0
2005-08-30 18:51:00,1.1923,1.19235,1.1923,1.1923,127200000.0
2005-08-30 18:52:00,1.19227,1.19227,1.19201,1.19203,161700002.0
2005-08-30 18:53:00,1.19197,1.19198,1.1918,1.19184,509000003.0
2005-08-30 18:54:00,1.19185,1.19192,1.19174,1.19192,176900000.0
2005-08-30 18:55:00,1.19197,1.19214,1.1919,1.19204,455300001.0
2005-08-30 18:56:00,1.19209,1.19209,1.19202,1.19204,332100003.0
2005-08-30 18:57:00,1.1921,1.19215,1.1921,1.19212,250300001.0
2005-08-30 18:58:00,1.19217,1.19217,1.19207,1.19208,165200001.0
2005-08-30 18:59:00,1.19208,1.19229,1.19208,1.19219,548090002.0
2005-08-30 19:00:00,1.1922,1.19223,1.19209,1.19219,191000003.0
2005-08-30 19:01:00,1.19225,1.1923,1.19225,1.1923,68599999.0
2005-08-30 19:02:00,1.1923,1.1923,1.19225,1.1923,164500000.0
2005-08-30 19:03:00,1.1923,1.19235,1.19225,1.19225,449000000.0
2005-08-30 19:04:00,1.19227,1.19237,1.19207,1.19207,229300002.0
2005-08-30 19:05:00,1.19208,1.19218,1.19206,1.19215,255900000.0
2005-08-30 19:06:00,1.19217,1.19217,1.19202,1.19214,420300003.0
2005-08-30 19:07:00,1.1922,1.19225,1.19218,1.19218,148099998.0
2005-08-30 19:08:00,1.19216,1.19221,1.1921,1.19221,562299997.0
2005-08-30 19:09:00,1.19219,1.19219,1.19195,1.19197,449300002.0
2005-08-30 19:10:00,1.19202,1.19208,1.19198,1.19198,111299999.0
2005-08-30 19:11:00,1.19194,1.19199,1.19187,1.19188,476800000.0
2005-08-30 19:12:00,1.19192,1.19204,1.19192,1.192,178700002.0
2005-08-30 19:13:00,1.19204,1.1921,1.19199,1.19204,156399999.0
2005-08-30 19:14:00,1.19193,1.19229,1.19193,1.19206,264100003.0
2005-08-30 19:15:00,1.19201,1.19213,1.19187,1.19187,352600002.0
2005-08-30 19:16:00,1.19212,1.1922,1.19212,1.1922,205400000.0
2005-08-30 19:17:00,1.1922,1.19221,1.19209,1.19214,319000001.0
2005-08-30 19:18:00,1.1921,1.1921,1.19193,1.19198,498700006.0
2005-08-30 19:19:00,1.19192,1.19201,1.19192,1.19192,68400000.0
2005-08-30 19:20:00,1.19193,1.19198,1.19187,1.19187,135900002.0
2005-08-30 19:21:00,1.19192,1.19197,1.19189,1.19189,105399999.0
2005-08-30 19:22:00,1.19192,1.192,1.1919,1.192,270200002.0
2005-08-30 19:23:00,1.1921,1.19217,1.1921,1.19217,35100001.0
2005-08-30 19:24:00,1.1922,1.1922,1.19215,1.1922,38800000.0
2005-08-30 19:25:00,1.1922,1.1922,1.1922,1.1922,98699999.0
2005-08-30 19:26:00,1.19224,1.19224,1.19221,1.19221,37900000.0
2005-08-30 19:27:00,1.19228,1.19228,1.19214,1.19216,358399997.0
2005-08-30 19:28:00,1.1922,1.1922,1.19202,1.19202,170199998.0
2005-08-30 19:29:00,1.19202,1.19216,1.19202,1.19216,37300000.0
2005-08-30 19:30:00,1.19222,1.19222,1.19207,1.19217,137900001.0
2005-08-30 19:31:00,1.19222,1.19228,1.19222,1.19228,115699997.0
2005-08-30 19:32:00,1.19224,1.19229,1.19221,1.19227,47300000.0
2005-08-30 19:33:00,1.19223,1.19227,1.19211,1.19215,307500000.0
2005-08-30 19:34:00,1.1923,1.19257,1.1923,1.19248,106499998.0
2005-08-30 19:35:00,1.19257,1.19286,1.19257,1.19278,41400000.0
2005-08-30 19:36:00,1.19274,1.19301,1.19273,1.19281,123600001.0
2005-08-30 19:37:00,1.19298,1.19306,1.19289,1.19299,528600007.0
2005-08-30 19:38:00,1.19298,1.19312,1.19293,1.19311,307100002.0
2005-08-30 19:39:00,1.19317,1.19357,1.19315,1.1934,430499999.0
2005-08-30 19:40:00,1.19356,1.19362,1.19346,1.19356,217699998.0
2005-08-30 19:41:00,1.19341,1.19349,1.19341,1.19349,192400005.0
2005-08-30 19:42:00,1.19349,1.19369,1.19346,1.19346,200900003.0
2005-08-30 19:43:00,1.19345,1.19345,1.19332,1.19337,108500001.0
2005-08-30 19:44:00,1.19344,1.19362,1.19344,1.19362,71699998.0
2005-08-30 19:45:00,1.19368,1.19383,1.19368,1.1938,185899996.0
2005-08-30 19:46:00,1.19378,1.1938,1.19366,1.19379,35700000.0
2005-08-30 19:47:00,1.19365,1.19365,1.19355,1.19355,15200000.0
2005-08-30 19:48:00,1.1934,1.1934,1.19326,1.1933,39800001.0
2005-08-30 19:49:00,1.19329,1.19333,1.19322,1.19322,219500004.0
2005-08-30 19:50:00,1.19321,1.19328,1.19319,1.19328,83799999.0
2005-08-30 19:51:00,1.19316,1.19316,1.19311,1.19311,9600000.0
2005-08-30 19:52:00,1.19296,1.19304,1.1929,1.1929,81800000.0
2005-08-30 19:53:00,1.1929,1.19303,1.1929,1.19292,188799996.0
2005-08-30 19:54:00,1.19288,1.1929,1.19262,1.19265,128400000.0
2005-08-30 19:55:00,1.19282,1.1929,1.1928,1.1928,110900000.0
2005-08-30 19:56:00,1.19293,1.19297,1.19289,1.19293,208600001.0
2005-08-30 19:57:00,1.19295,1.193,1.19295,1.193,165900003.0
2005-08-30 19:58:00,1.19299,1.19299,1.1929,1.19298,89100002.0
2005-08-30 19:59:00,1.19302,1.19316,1.19302,1.19306,111200000.0
2005-08-30 20:00:00,1.19305,1.19314,1.19299,1.19314,96799999.0
2005-08-30 20:01:00,1.1931,1.19317,1.19307,1.19317,116200000.0
2005-08-30 20:02:00,1.19321,1.19324,1.1931,1.19313,99899999.0
2005-08-30 20:03:00,1.19309,1.19309,1.1929,1.19297,537199999.0
2005-08-30 20:04:00,1.19299,1.19306,1.19288,1.19288,206300003.0
2005-08-30 20:05:00,1.1929,1.19305,1.19287,1.19287,103700002.0
2005-08-30 20:06:00,1.1929,1.19293,1.1929,1.1929,112100001.0
2005-08-30 20:07:00,1.1929,1.19295,1.19285,1.1929,229599999.0
2005-08-30 20:08:00,1.1929,1.19295,1.1929,1.19295,365900000.0
2005-08-30 20:09:00,1.19288,1.19295,1.19282,1.19284,223500002.0
2005-08-30 20:10:00,1.19276,1.19276,1.19266,1.1927,197699999.0
2005-08-30 20:11:00,1.19269,1.19275,1.19266,1.1927,232000001.0
2005-08-30 20:12:00,1.19267,1.19267,1.19238,1.19238,481000001.0
2005-08-30 20:13:00,1.19234,1.19239,1.1923,1.19239,175599999.0
2005-08-30 20:14:00,1.19235,1.19245,1.19235,1.1924,158299998.0
2005-08-30 20:15:00,1.19242,1.19244,1.19228,1.19231,599500001.0
2005-08-30 20:16:00,1.1923,1.19242,1.19227,1.19227,493000001.0
2005-08-30 20:17:00,1.19227,1.19243,1.19223,1.19227,263700001.0
2005-08-30 20:18:00,1.19226,1.1923,1.19217,1.1923,48899999.0
2005-08-30 20:19:00,1.19226,1.19231,1.1922,1.19225,145800000.0
2005-08-30 20:20:00,1.19224,1.1924,1.19224,1.19238,381500001.0
2005-08-30 20:21:00,1.19239,1.19242,1.19229,1.19229,461699999.0
2005-08-30 20:22:00,1.19237,1.19247,1.19234,1.19237,360099995.0
2005-08-30 20:23:00,1.1923,1.19235,1.19222,1.19228,576800002.0
2005-08-30 20:24:00,1.19223,1.19223,1.19179,1.19193,366400009.0
2005-08-30 20:25:00,1.19197,1.19197,1.19168,1.19168,172699995.0
2005-08-30 20:26:00,1.1917,1.19191,1.1917,1.1919,257500003.0
2005-08-30 20:27:00,1.19188,1.19188,1.19156,1.19156,115700001.0
2005-08-30 20:28:00,1.19151,1.19158,1.19138,1.19149,824100004.0
2005-08-30 20:29:00,1.19145,1.1915,1.1914,1.19145,475100007.0
2005-08-30 20:30:00,1.19147,1.19182,1.19147,1.19178,261300003.0
2005-08-30 20:31:00,1.19185,1.19185,1.19168,1.19168,516799996.0
2005-08-30 20:32:00,1.19165,1.19178,1.19164,1.19178,260200000.0
2005-08-30 20:33:00,1.19178,1.19201,1.19178,1.19185,318100000.0
2005-08-30 20:34:00,1.19173,1.19186,1.19166,1.19167,134799998.0
2005-08-30 20:35:00,1.19155,1.19161,1.19139,1.19141,130000000.0
2005-08-30 20:36:00,1.19142,1.19149,1.19135,1.19148,405899997.0
2005-08-30 20:37:00,1.19154,1.19163,1.19153,1.19163,217499999.0
2005-08-30 20:38:00,1.19168,1.19177,1.19164,1.1917,348099996.0
2005-08-30 20:39:00,1.19173,1.19187,1.1917,1.19185,503599995.0
2005-08-30 20:40:00,1.19194,1.19196,1.19172,1.19175,318699998.0
2005-08-30 20:41:00,1.19151,1.19173,1.19145,1.19163,314800003.0
2005-08-30 20:42:00,1.19183,1.19188,1.1918,1.19185,452600004.0
2005-08-30 20:43:00,1.19187,1.19192,1.19182,1.19188,291900001.0
2005-08-30 20:44:00,1.1919,1.19198,1.19183,1.19192,99600001.0
2005-08-30 20:45:00,1.19189,1.19189,1.19156,1.19162,164900001.0
2005-08-30 20:46:00,1.19148,1.19165,1.19148,1.19163,174899999.0
2005-08-30 20:47:00,1.1916,1.19181,1.1916,1.19164,130600002.0
2005-08-30 20:48:00,1.19163,1.19163,1.19153,1.19163,89700000.0
2005-08-30 20:49:00,1.19163,1.19163,1.19147,1.19163,364299999.0
2005-08-30 20:50:00,1.1916,1.1916,1.1916,1.1916,186200001.0
2005-08-30 20:51:00,1.19165,1.19165,1.19146,1.19155,99900001.0
2005-08-30 20:52:00,1.1914,1.1914,1.19118,1.19118,66100002.0
2005-08-30 20:53:00,1.19107,1.19109,1.19093,1.19103,229699998.0
2005-08-30 20:54:00,1.19123,1.19162,1.19123,1.19146,478900002.0
2005-08-30 20:55:00,1.1916,1.19192,1.1916,1.19192,191000000.0
2005-08-30 20:56:00,1.1919,1.19199,1.1918,1.19199,478900002.0
2005-08-30 20:57:00,1.19199,1.19207,1.19193,1.19194,419800000.0
2005-08-30 20:58:00,1.19192,1.19204,1.19182,1.19201,332200002.0
2005-08-30 20:59:00,1.1919,1.19199,1.19172,1.19187,264600005.0
2005-08-30 21:00:00,1.19182,1.19182,1.19167,1.19171,910100001.0
2005-08-30 21:01:00,1.19175,1.19175,1.19145,1.19145,698000002.0
2005-08-30 21:02:00,1.1914,1.19152,1.1914,1.19145,140500002.0
2005-08-30 21:03:00,1.19147,1.19147,1.19101,1.19113,595800001.0
2005-08-30 21:04:00,1.19098,1.19114,1.19078,1.19095,673000000.0
2005-08-30 21:05:00,1.1909,1.19092,1.1907,1.19087,893800009.0
2005-08-30 21:06:00,1.19103,1.19124,1.19103,1.19124,174300000.0
2005-08-30 21:07:00,1.19133,1.19145,1.19126,1.19126,594800001.0
2005-08-30 21:08:00,1.1912,1.19135,1.1912,1.19135,166899996.0
2005-08-30 21:09:00,1.19128,1.19143,1.19128,1.19143,64400001.0
2005-08-30 21:10:00,1.1915,1.1915,1.19114,1.19138,527300004.0
2005-08-30 21:11:00,1.1914,1.19143,1.19135,1.19135,368500001.0
2005-08-30 21:12:00,1.1914,1.19143,1.19135,1.19137,279800001.0
2005-08-30 21:13:00,1.19136,1.19136,1.19122,1.19122,380300000.0
2005-08-30 21:14:00,1.19132,1.19138,1.19128,1.19136,300900000.0
2005-08-30 21:15:00,1.19135,1.1914,1.19135,1.19137,72000000.0
2005-08-30 21:16:00,1.19133,1.19145,1.19125,1.19125,109000000.0
2005-08-30 21:17:00,1.19126,1.19133,1.19123,1.19133,53500000.0
2005-08-30 21:18:00,1.19143,1.19165,1.19141,1.19165,52600001.0
2005-08-30 21:19:00,1.19155,1.19164,1.19155,1.19164,126299999.0
2005-08-30 21:20:00,1.19165,1.19165,1.19165,1.19165,59900001.0
2005-08-30 21:21:00,1.19167,1.19175,1.19167,1.19172,110900002.0
2005-08-30 21:22:00,1.19165,1.19165,1.19165,1.19165,71400000.0
2005-08-30 21:23:00,1.19165,1.19175,1.19165,1.19175,39000000.0
2005-08-30 21:24:00,1.19163,1.19165,1.19153,1.19165,105100001.0
2005-08-30 21:25:00,1.19164,1.19164,1.19138,1.19138,39299999.0
2005-08-30 21:26:00,1.19128,1.19135,1.19126,1.19131,92300002.0
2005-08-30 21:27:00,1.19128,1.19128,1.19119,1.19127,220000003.0
2005-08-30 21:28:00,1.1913,1.19137,1.19125,1.1913,281399999.0
2005-08-30 21:29:00,1.19128,1.19128,1.19108,1.19113,217400003.0
2005-08-30 21:30:00,1.19127,1.19145,1.19127,1.19142,64399999.0
2005-08-30 21:31:00,1.19136,1.19136,1.19128,1.19136,47700000.0
2005-08-30 21:32:00,1.1914,1.1914,1.19132,1.1914,207500004.0
2005-08-30 21:33:00,1.19142,1.19142,1.19125,1.19132,172300005.0
2005-08-30 21:34:00,1.19147,1.19161,1.19147,1.1916,71900000.0
2005-08-30 21:35:00,1.19154,1.19154,1.19135,1.19135,72100000.0
2005-08-30 21:36:00,1.19127,1.1913,1.19125,1.19125,67100000.0
2005-08-30 21:37:00,1.19142,1.19144,1.19141,1.19142,61400000.0
2005-08-30 21:38:00,1.19138,1.19139,1.19132,1.19137,140999999.0
2005-08-30 21:39:00,1.19141,1.19149,1.1914,1.19149,312700002.0
2005-08-30 21:40:00,1.19143,1.1915,1.19139,1.19144,256299995.0
2005-08-30 21:41:00,1.19143,1.19153,1.19143,1.19152,155199999.0
2005-08-30 21:42:00,1.19146,1.19149,1.19142,1.19142,121900002.0
2005-08-30 21:43:00,1.1914,1.1914,1.19132,1.19132,142899998.0
2005-08-30 21:44:00,1.19135,1.1914,1.19135,1.1914,200399998.0
2005-08-30 21:45:00,1.1914,1.1914,1.1914,1.1914,200200001.0
2005-08-30 21:46:00,1.19137,1.19137,1.1911,1.1911,94800002.0
2005-08-30 21:47:00,1.19135,1.1914,1.19135,1.19137,209599999.0
2005-08-30 21:48:00,1.19142,1.19148,1.1914,1.19148,193399998.0
2005-08-30 21:49:00,1.19145,1.19155,1.19142,1.19148,90899998.0
2005-08-30 21:50:00,1.19145,1.1915,1.19145,1.1915,58100000.0
2005-08-30 21:51:00,1.1914,1.1914,1.19132,1.19132,69300000.0
2005-08-30 21:52:00,1.19132,1.19137,1.19131,1.19133,96300001.0
2005-08-30 21:53:00,1.19128,1.19128,1.19113,1.19113,233899998.0
2005-08-30 21:54:00,1.19113,1.19122,1.19111,1.19115,179700000.0
2005-08-30 21:55:00,1.19122,1.19125,1.19122,1.19122,100700003.0
2005-08-30 21:56:00,1.1912,1.19121,1.19105,1.19121,44800001.0
2005-08-30 21:57:00,1.19114,1.1912,1.19111,1.1912,71899999.0
2005-08-30 21:58:00,1.19105,1.19117,1.19105,1.19112,70300000.0
2005-08-30 21:59:00,1.19101,1.19119,1.19101,1.19104,239799997.0
2005-08-30 22:00:00,1.19101,1.19121,1.19093,1.19111,229200001.0
2005-08-30 22:01:00,1.19101,1.19117,1.19093,1.19099,128100002.0
2005-08-30 22:02:00,1.19115,1.1914,1.19115,1.19123,393300002.0
2005-08-30 22:03:00,1.19124,1.19129,1.19119,1.19122,163000003.0
2005-08-30 22:04:00,1.19128,1.19148,1.19127,1.19132,113800000.0
2005-08-30 22:05:00,1.1913,1.19135,1.19125,1.19125,134099998.0
2005-08-30 22:06:00,1.19128,1.19149,1.19128,1.19146,222900001.0
2005-08-30 22:07:00,1.19157,1.19163,1.19148,1.19163,131900003.0
2005-08-30 22:08:00,1.19161,1.1917,1.19159,1.1916,104899999.0
2005-08-30 22:09:00,1.1914,1.19169,1.19098,1.19104,115400000.0
2005-08-30 22:10:00,1.19161,1.19161,1.19147,1.19148,64099999.0
2005-08-30 22:11:00,1.19149,1.19149,1.19142,1.19142,48000000.0
2005-08-30 22:12:00,1.19138,1.19139,1.19131,1.19138,110900003.0
2005-08-30 22:13:00,1.1914,1.19145,1.1914,1.1914,27900000.0
2005-08-30 22:14:00,1.19145,1.19145,1.19137,1.19142,132499997.0
2005-08-30 22:15:00,1.19146,1.19146,1.19125,1.19127,128899998.0
2005-08-30 22:16:00,1.19125,1.19136,1.19121,1.19136,91499998.0
2005-08-30 22:17:00,1.1913,1.19135,1.19125,1.19135,126400000.0
2005-08-30 22:18:00,1.19135,1.19135,1.1913,1.1913,123999998.0
2005-08-30 22:19:00,1.19124,1.19132,1.19124,1.19129,122300001.0
2005-08-30 22:20:00,1.1913,1.19143,1.1913,1.19143,70400001.0
2005-08-30 22:21:00,1.19146,1.19153,1.19137,1.19137,282999993.0
2005-08-30 22:22:00,1.19135,1.19145,1.19135,1.19135,175200001.0
2005-08-30 22:23:00,1.1914,1.1914,1.1914,1.1914,88700000.0
2005-08-30 22:24:00,1.1914,1.19145,1.1914,1.19145,126799997.0
2005-08-30 22:25:00,1.19141,1.19141,1.19125,1.19125,71600001.0
2005-08-30 22:26:00,1.1913,1.19135,1.1913,1.19135,20000000.0
2005-08-30 22:27:00,1.19128,1.19135,1.19122,1.19122,475899996.0
2005-08-30 22:28:00,1.19117,1.1913,1.19117,1.19126,30700000.0
2005-08-30 22:29:00,1.1913,1.19135,1.19125,1.19125,270100006.0
2005-08-30 22:30:00,1.19125,1.19125,1.1912,1.19125,139899998.0
2005-08-30 22:31:00,1.1913,1.1913,1.19125,1.19125,1600000.0
2005-08-30 22:32:00,1.19125,1.1913,1.1912,1.19123,119599999.0
2005-08-30 22:33:00,1.19125,1.1913,1.19125,1.1913,156700000.0
2005-08-30 22:34:00,1.19127,1.19151,1.19127,1.1914,362800001.0
2005-08-30 22:35:00,1.19135,1.19135,1.1913,1.1913,175500001.0
2005-08-30 22:36:00,1.1913,1.1913,1.19125,1.19125,84100000.0
2005-08-30 22:37:00,1.19125,1.1913,1.1912,1.1912,132100000.0
2005-08-30 22:38:00,1.19125,1.19136,1.19119,1.19121,127099999.0
2005-08-30 22:39:00,1.19128,1.19135,1.19125,1.19125,218000002.0
2005-08-30 22:40:00,1.19135,1.19135,1.19125,1.19125,46700000.0
2005-08-30 22:41:00,1.19125,1.19125,1.1912,1.1912,93700000.0
2005-08-30 22:42:00,1.19125,1.19125,1.19125,1.19125,24300000.0
2005-08-30 22:43:00,1.19125,1.19135,1.1912,1.1913,352200002.0
2005-08-30 22:44:00,1.19127,1.19128,1.19113,1.19115,153300000.0
2005-08-30 22:45:00,1.1912,1.19126,1.19117,1.19122,124399998.0
2005-08-30 22:46:00,1.19128,1.19136,1.19125,1.19133,58400001.0
2005-08-30 22:47:00,1.19127,1.19134,1.19125,1.19132,62700000.0
2005-08-30 22:48:00,1.19131,1.19136,1.19127,1.19127,93000000.0
2005-08-30 22:49:00,1.1913,1.1913,1.19125,1.19125,13100000.0
2005-08-30 22:50:00,1.19131,1.1914,1.19131,1.19133,34400000.0
2005-08-30 22:51:00,1.19142,1.19142,1.19122,1.19139,45300000.0
2005-08-30 22:52:00,1.19135,1.1914,1.1913,1.1913,151599998.0
2005-08-30 22:53:00,1.19135,1.19145,1.1913,1.19135,85400000.0
2005-08-30 22:54:00,1.19133,1.19144,1.19131,1.19136,138199997.0
2005-08-30 22:55:00,1.19137,1.19157,1.19132,1.19137,296999998.0
2005-08-30 22:56:00,1.19137,1.19149,1.19127,1.19134,118900001.0
2005-08-30 22:57:00,1.19119,1.19122,1.19113,1.19113,208799999.0
2005-08-30 22:58:00,1.1912,1.1912,1.1911,1.1912,59600002.0
2005-08-30 22:59:00,1.19115,1.19115,1.19085,1.19095,129699998.0
2005-08-30 23:00:00,1.19075,1.19137,1.19075,1.19121,127900000.0
2005-08-30 23:01:00,1.19116,1.19128,1.19116,1.19128,112599998.0
2005-08-30 23:02:00,1.19118,1.19125,1.19106,1.1911,99700002.0
2005-08-30 23:03:00,1.19109,1.19115,1.19093,1.19107,151299999.0
2005-08-30 23:04:00,1.19093,1.19115,1.19073,1.19073,146800002.0
2005-08-30 23:05:00,1.19082,1.1909,1.19027,1.19027,108100000.0
2005-08-30 23:06:00,1.1903,1.19085,1.1903,1.19055,90900000.0
2005-08-30 23:07:00,1.19072,1.19089,1.19041,1.19089,108200000.0
2005-08-30 23:08:00,1.19053,1.19079,1.19045,1.19079,154100000.0
2005-08-30 23:09:00,1.19082,1.19094,1.19043,1.19058,127699999.0
2005-08-30 23:10:00,1.19038,1.19071,1.19027,1.19065,83500000.0
2005-08-30 23:11:00,1.1907,1.19079,1.19046,1.19052,125900001.0
2005-08-30 23:12:00,1.19077,1.19098,1.19063,1.19081,59500000.0
2005-08-30 23:13:00,1.19092,1.19092,1.19062,1.19087,101100001.0
2005-08-30 23:14:00,1.1907,1.19085,1.19051,1.19079,137100000.0
2005-08-30 23:15:00,1.19076,1.19112,1.19069,1.19089,66500001.0
2005-08-30 23:16:00,1.19098,1.19107,1.1909,1.19105,132300002.0
2005-08-30 23:17:00,1.19086,1.19108,1.19086,1.19092,43100000.0
2005-08-30 23:18:00,1.19075,1.19107,1.1907,1.19107,134500001.0
2005-08-30 23:19:00,1.19102,1.19108,1.19062,1.19074,48100000.0
2005-08-30 23:20:00,1.19085,1.19096,1.19065,1.19072,86899999.0
2005-08-30 23:21:00,1.19072,1.19075,1.19057,1.19072,73400002.0
2005-08-30 23:22:00,1.19115,1.19115,1.19084,1.19092,80200000.0
2005-08-30 23:23:00,1.1909,1.19097,1.19085,1.19085,49800000.0
2005-08-30 23:24:00,1.1909,1.1909,1.1909,1.1909,50699999.0
2005-08-30 23:25:00,1.19098,1.19098,1.19085,1.19085,181500001.0
2005-08-30 23:26:00,1.19085,1.19095,1.19083,1.1909,167499997.0
2005-08-30 23:27:00,1.19006,1.19065,1.19006,1.19065,78899999.0
2005-08-30 23:28:00,1.19093,1.19095,1.19085,1.19087,108699998.0
2005-08-30 23:29:00,1.19095,1.19095,1.19093,1.19093,40400000.0
2005-08-30 23:30:00,1.19078,1.19078,1.1905,1.1905,203400002.0
2005-08-30 23:31:00,1.19046,1.19058,1.19046,1.19047,62200000.0
2005-08-30 23:32:00,1.19055,1.19059,1.19049,1.19058,131900001.0
2005-08-30 23:33:00,1.1905,1.19053,1.19042,1.19053,71199999.0
2005-08-30 23:34:00,1.1905,1.19055,1.19045,1.19055,57700000.0
2005-08-30 23:35:00,1.19044,1.19077,1.19044,1.19073,77500000.0
2005-08-30 23:36:00,1.19065,1.1907,1.19065,1.1907,39100000.0
2005-08-30 23:37:00,1.19065,1.1907,1.19065,1.1907,17600000.0
2005-08-30 23:38:00,1.1906,1.19078,1.1906,1.19075,67299999.0
2005-08-30 23:39:00,1.19077,1.1908,1.19077,1.1908,66100000.0
2005-08-30 23:40:00,1.19077,1.19077,1.19075,1.19075,83100003.0
2005-08-30 23:41:00,1.1908,1.19085,1.19075,1.19075,84699999.0
2005-08-30 23:42:00,1.1908,1.19085,1.19073,1.1908,112200001.0
2005-08-30 23:43:00,1.1908,1.19085,1.1908,1.1908,50500000.0
2005-08-30 23:44:00,1.19066,1.19083,1.19058,1.19076,131499998.0
2005-08-30 23:45:00,1.19088,1.19088,1.19075,1.1908,118499998.0
2005-08-30 23:46:00,1.19075,1.19075,1.19075,1.19075,2400000.0
2005-08-30 23:47:00,1.1908,1.1908,1.19064,1.19067,136999997.0
2005-08-30 23:48:00,1.1908,1.1908,1.19075,1.19075,49600001.0
2005-08-30 23:49:00,1.19061,1.19073,1.19059,1.19066,76699999.0
2005-08-30 23:50:00,1.19096,1.19104,1.19096,1.19104,37900001.0
2005-08-30 23:51:00,1.19102,1.19102,1.1906,1.1906,81700000.0
2005-08-30 23:52:00,1.19038,1.19061,1.19017,1.19053,142600000.0
2005-08-30 23:53:00,1.19056,1.19058,1.19043,1.19058,71800000.0
2005-08-30 23:54:00,1.19056,1.19056,1.19045,1.19045,73900002.0
2005-08-30 23:55:00,1.19022,1.19032,1.18997,1.19032,49400000.0
2005-08-30 23:56:00,1.19022,1.1903,1.19022,1.19025,141200002.0
2005-08-30 23:57:00,1.19025,1.19025,1.19025,1.19025,39100000.0
2005-08-30 23:58:00,1.19026,1.1904,1.19026,1.1904,69900001.0
2005-08-30 23:59:00,1.19035,1.19038,1.19035,1.19038,31099999.0
2005-08-31 00:00:00,1.19043,1.19043,1.19032,1.19032,8900000.0
2005-08-31 00:01:00,1.19035,1.19037,1.19034,1.19034,53300002.0
2005-08-31 00:02:00,1.1903,1.1904,1.19023,1.1904,62800000.0
2005-08-31 00:03:00,1.19027,1.19033,1.19027,1.19033,32700000.0
2005-08-31 00:04:00,1.19043,1.19043,1.19028,1.1903,71199999.0
2005-08-31 00:05:00,1.19015,1.19025,1.19015,1.19025,92300001.0
2005-08-31 00:06:00,1.1902,1.19022,1.19017,1.19017,34300000.0
2005-08-31 00:07:00,1.1902,1.1902,1.19015,1.19015,14200000.0
2005-08-31 00:08:00,1.1902,1.1902,1.19009,1.1902,104499999.0
2005-08-31 00:09:00,1.1902,1.19025,1.19015,1.19025,97300000.0
2005-08-31 00:10:00,1.19022,1.19029,1.19022,1.19027,52800000.0
2005-08-31 00:11:00,1.1903,1.1903,1.19025,1.1903,91200000.0
2005-08-31 00:12:00,1.19035,1.19035,1.19025,1.19025,149700000.0
2005-08-31 00:13:00,1.1903,1.19036,1.19022,1.19022,131400001.0
2005-08-31 00:14:00,1.19028,1.19035,1.19018,1.19028,184600000.0
2005-08-31 00:15:00,1.1903,1.19037,1.19025,1.19028,113799998.0
2005-08-31 00:16:00,1.19025,1.19025,1.19017,1.19017,6400000.0
2005-08-31 00:17:00,1.19021,1.19033,1.19017,1.19033,54500000.0
2005-08-31 00:18:00,1.19035,1.19035,1.19027,1.1903,81600000.0
2005-08-31 00:19:00,1.19002,1.19023,1.19002,1.19016,122099999.0
2005-08-31 00:20:00,1.19032,1.1904,1.19025,1.19038,61000000.0
2005-08-31 00:21:00,1.1904,1.19045,1.19035,1.19045,134900002.0
2005-08-31 00:22:00,1.19042,1.19042,1.19013,1.19029,99300000.0
2005-08-31 00:23:00,1.19045,1.19065,1.19045,1.19065,137099998.0
2005-08-31 00:24:00,1.19055,1.19055,1.19029,1.19045,63999999.0
2005-08-31 00:25:00,1.19047,1.19055,1.19043,1.1905,71200000.0
2005-08-31 00:26:00,1.1905,1.1905,1.19045,1.19045,31300000.0
2005-08-31 00:27:00,1.1905,1.1905,1.19045,1.1905,128000000.0
2005-08-31 00:28:00,1.1905,1.1905,1.19045,1.1905,21700000.0
2005-08-31 00:29:00,1.19047,1.19055,1.19045,1.19045,79199998.0
2005-08-31 00:30:00,1.19045,1.1905,1.19043,1.19045,76200000.0
2005-08-31 00:31:00,1.1905,1.19055,1.19045,1.19045,42600000.0
2005-08-31 00:32:00,1.1905,1.1905,1.1905,1.1905,20699999.0
2005-08-31 00:33:00,1.19048,1.1905,1.19048,1.1905,31300000.0
2005-08-31 00:34:00,1.19055,1.19063,1.19047,1.19063,64000000.0
2005-08-31 00:35:00,1.19053,1.19053,1.1905,1.1905,29300000.0
2005-08-31 00:36:00,1.19028,1.19048,1.19023,1.19033,127800000.0
2005-08-31 00:37:00,1.19045,1.1906,1.19037,1.19037,75600001.0
2005-08-31 00:38:00,1.19039,1.19061,1.19039,1.19061,62300000.0
2005-08-31 00:39:00,1.19063,1.19063,1.19055,1.19055,63799999.0
2005-08-31 00:40:00,1.19057,1.19063,1.19057,1.1906,37400000.0
2005-08-31 00:41:00,1.19064,1.19071,1.19064,1.19071,3200000.0
2005-08-31 00:42:00,1.19075,1.19075,1.1907,1.1907,43600000.0
2005-08-31 00:43:00,1.19071,1.19083,1.19067,1.19083,80599999.0
2005-08-31 00:44:00,1.19085,1.19093,1.19081,1.19082,61399999.0
2005-08-31 00:45:00,1.1908,1.19085,1.19073,1.1908,119899999.0
2005-08-31 00:46:00,1.19071,1.19103,1.19068,1.19086,67200001.0
2005-08-31 00:47:00,1.1908,1.19085,1.19073,1.1908,61100001.0
2005-08-31 00:48:00,1.1908,1.19085,1.19075,1.19085,50700000.0
2005-08-31 00:49:00,1.19083,1.19085,1.19075,1.19075,47100000.0
2005-08-31 00:50:00,1.19085,1.19085,1.19077,1.1908,145800000.0
2005-08-31 00:51:00,1.19081,1.19088,1.19078,1.19088,50799998.0
2005-08-31 00:52:00,1.1909,1.1909,1.19085,1.19085,109300002.0
2005-08-31 00:53:00,1.19089,1.19105,1.19089,1.19105,88100001.0
2005-08-31 00:54:00,1.19102,1.19102,1.19079,1.19092,81000000.0
2005-08-31 00:55:00,1.1909,1.19095,1.19085,1.19085,84900001.0
2005-08-31 00:56:00,1.19087,1.19088,1.19077,1.19077,77700002.0
2005-08-31 00:57:00,1.1908,1.19085,1.19073,1.19083,116199999.0
2005-08-31 00:58:00,1.19075,1.1908,1.19075,1.1908,6400000.0
2005-08-31 00:59:00,1.19073,1.19083,1.19066,1.19068,80800000.0
2005-08-31 01:00:00,1.19062,1.19093,1.19062,1.19093,167900003.0
2005-08-31 01:01:00,1.19095,1.19095,1.19085,1.1909,74800002.0
2005-08-31 01:02:00,1.19088,1.1909,1.19081,1.19088,87100001.0
2005-08-31 01:03:00,1.19095,1.19095,1.19083,1.19095,106500001.0
2005-08-31 01:04:00,1.1909,1.19095,1.19085,1.1909,117000000.0
2005-08-31 01:05:00,1.19095,1.19095,1.19075,1.1909,45300000.0
2005-08-31 01:06:00,1.19088,1.19092,1.19088,1.19092,14400000.0
2005-08-31 01:07:00,1.191,1.191,1.191,1.191,5400000.0
2005-08-31 01:08:00,1.191,1.19105,1.19095,1.19105,39700000.0
2005-08-31 01:09:00,1.19105,1.19105,1.19105,1.19105,3200000.0
2005-08-31 01:10:00,1.19102,1.19102,1.19102,1.19102,12100000.0
2005-08-31 01:11:00,1.191,1.191,1.191,1.191,2400000.0
2005-08-31 01:12:00,1.19102,1.19108,1.19102,1.19108,56000000.0
2005-08-31 01:13:00,1.1911,1.1911,1.1911,1.1911,20400000.0
2005-08-31 01:14:00,1.19105,1.19105,1.19105,1.19105,13600000.0
2005-08-31 01:15:00,1.1911,1.1911,1.19105,1.19105,45600001.0
2005-08-31 01:16:00,1.19108,1.1911,1.19102,1.19105,103700000.0
2005-08-31 01:17:00,1.19105,1.19105,1.19091,1.19099,59900000.0
2005-08-31 01:18:00,1.19108,1.19108,1.19102,1.19108,46699999.0
2005-08-31 01:19:00,1.19105,1.19115,1.19097,1.19097,104000002.0
2005-08-31 01:20:00,1.19092,1.191,1.19092,1.191,45500002.0
2005-08-31 01:21:00,1.19102,1.19118,1.19102,1.19118,25500000.0
2005-08-31 01:22:00,1.1913,1.1913,1.1913,1.1913,2400000.0
2005-08-31 01:23:00,1.1913,1.19132,1.1913,1.19132,4000000.0
2005-08-31 01:24:00,1.1913,1.1913,1.19122,1.19122,32099999.0
2005-08-31 01:25:00,1.19137,1.19161,1.19136,1.19136,73000000.0
2005-08-31 01:26:00,1.19135,1.19155,1.19135,1.19155,89200001.0
2005-08-31 01:27:00,1.1916,1.1916,1.19152,1.19155,80100000.0
2005-08-31 01:28:00,1.19182,1.19182,1.19181,1.19181,38199999.0
2005-08-31 01:29:00,1.19183,1.19183,1.19148,1.19153,63300001.0
2005-08-31 01:30:00,1.19149,1.19156,1.19149,1.19152,66000000.0
2005-08-31 01:31:00,1.19153,1.19157,1.19151,1.19157,61400000.0
2005-08-31 01:32:00,1.19156,1.19159,1.19156,1.19159,39000000.0
2005-08-31 01:33:00,1.19152,1.19155,1.19152,1.19155,67899999.0
2005-08-31 01:34:00,1.19158,1.19161,1.19148,1.1916,94000000.0
2005-08-31 01:35:00,1.19161,1.19161,1.19154,1.19154,39200000.0
2005-08-31 01:36:00,1.19148,1.19161,1.19143,1.19154,103799998.0
2005-08-31 01:37:00,1.19148,1.19157,1.19139,1.19151,81400001.0
2005-08-31 01:38:00,1.19155,1.19165,1.19155,1.1916,135700000.0
2005-08-31 01:39:00,1.1916,1.19167,1.19159,1.19167,191499999.0
2005-08-31 01:40:00,1.1915,1.19163,1.1915,1.19163,8000000.0
2005-08-31 01:41:00,1.19168,1.19168,1.19159,1.19159,68100002.0
2005-08-31 01:42:00,1.1915,1.1915,1.1915,1.1915,4500000.0
2005-08-31 01:43:00,1.19152,1.19165,1.19152,1.19165,45900000.0
2005-08-31 01:44:00,1.19155,1.19155,1.19149,1.19153,68900000.0
2005-08-31 01:45:00,1.1915,1.1915,1.1915,1.1915,58200001.0
2005-08-31 01:46:00,1.19122,1.19146,1.19121,1.19146,149200004.0
2005-08-31 01:47:00,1.19153,1.19153,1.19153,1.19153,4000000.0
2005-08-31 01:48:00,1.19155,1.19155,1.19148,1.1915,56200001.0
2005-08-31 01:49:00,1.19155,1.19155,1.1915,1.1915,60700001.0
2005-08-31 01:50:00,1.19155,1.19162,1.19138,1.19147,170599999.0
2005-08-31 01:51:00,1.19144,1.19166,1.19144,1.19155,34500000.0
2005-08-31 01:52:00,1.19152,1.19157,1.19151,1.19157,82199999.0
2005-08-31 01:53:00,1.19155,1.19165,1.19154,1.19161,51600001.0
2005-08-31 01:54:00,1.19159,1.19165,1.19156,1.19165,60300000.0
2005-08-31 01:55:00,1.19156,1.19163,1.19156,1.1916,50399998.0
2005-08-31 01:56:00,1.19157,1.19163,1.19157,1.19163,30400000.0
2005-08-31 01:57:00,1.19169,1.19169,1.19134,1.19143,122500002.0
2005-08-31 01:58:00,1.1915,1.1915,1.19142,1.19142,22600001.0
2005-08-31 01:59:00,1.19145,1.1915,1.19145,1.1915,48000002.0
2005-08-31 02:00:00,1.19141,1.19145,1.1913,1.1913,149399996.0
2005-08-31 02:01:00,1.19136,1.19145,1.19134,1.19134,44300000.0
2005-08-31 02:02:00,1.19143,1.19143,1.19137,1.19137,21499999.0
2005-08-31 02:03:00,1.19128,1.19135,1.1912,1.19132,52499999.0
2005-08-31 02:04:00,1.19128,1.19128,1.19117,1.19117,116699998.0
2005-08-31 02:05:00,1.1914,1.19146,1.19132,1.1914,106999999.0
2005-08-31 02:06:00,1.19105,1.19126,1.19105,1.19126,73999999.0
2005-08-31 02:07:00,1.19149,1.19154,1.19148,1.19153,97000000.0
2005-08-31 02:08:00,1.19167,1.19167,1.19155,1.19155,99199999.0
2005-08-31 02:09:00,1.19167,1.19183,1.19167,1.19174,66700000.0
2005-08-31 02:10:00,1.19178,1.19188,1.19178,1.1918,104200000.0
2005-08-31 02:11:00,1.19174,1.19174,1.19145,1.19145,103200000.0
2005-08-31 02:12:00,1.19138,1.19138,1.19138,1.19138,12200000.0
2005-08-31 02:13:00,1.19139,1.19143,1.19127,1.19143,82600000.0
2005-08-31 02:14:00,1.1914,1.1914,1.1914,1.1914,27099999.0
2005-08-31 02:15:00,1.19145,1.19145,1.19135,1.19145,57900000.0
2005-08-31 02:16:00,1.19114,1.19124,1.19071,1.19071,138400002.0
2005-08-31 02:17:00,1.19145,1.19145,1.19142,1.19142,5600000.0
2005-08-31 02:18:00,1.19135,1.19135,1.19135,1.19135,3200000.0
2005-08-31 02:19:00,1.19132,1.19143,1.1913,1.1914,123799998.0
2005-08-31 02:20:00,1.19107,1.19132,1.19101,1.19119,98900000.0
2005-08-31 02:21:00,1.19135,1.1914,1.19135,1.1914,48800000.0
2005-08-31 02:22:00,1.1914,1.19153,1.19138,1.19153,82399999.0
2005-08-31 02:23:00,1.19148,1.19155,1.1914,1.19155,49900000.0
2005-08-31 02:24:00,1.1915,1.1915,1.19145,1.19145,39400000.0
2005-08-31 02:25:00,1.19145,1.19152,1.19145,1.19152,56600001.0
2005-08-31 02:26:00,1.1915,1.1915,1.19145,1.19145,17700000.0
2005-08-31 02:27:00,1.1915,1.1915,1.1915,1.1915,33500000.0
2005-08-31 02:28:00,1.1915,1.1915,1.1915,1.1915,8800000.0
2005-08-31 02:29:00,1.19145,1.19155,1.19143,1.1915,118400001.0
2005-08-31 02:30:00,1.19155,1.19176,1.19155,1.19176,114200000.0
2005-08-31 02:31:00,1.19175,1.19175,1.19153,1.19153,83500001.0
2005-08-31 02:32:00,1.19155,1.19155,1.1915,1.1915,20000000.0
2005-08-31 02:33:00,1.19155,1.19155,1.1915,1.1915,22899999.0
2005-08-31 02:34:00,1.19143,1.19143,1.19108,1.19118,143000002.0
2005-08-31 02:35:00,1.19107,1.19115,1.19099,1.19107,126900001.0
2005-08-31 02:36:00,1.19098,1.19108,1.19093,1.19108,116500001.0
2005-08-31 02:37:00,1.19124,1.19127,1.19117,1.19117,70500000.0
2005-08-31 02:38:00,1.19115,1.1912,1.19115,1.1912,117999996.0
2005-08-31 02:39:00,1.19113,1.19113,1.19091,1.19105,68000001.0
2005-08-31 02:40:00,1.19111,1.19117,1.19111,1.19117,24099999.0
2005-08-31 02:41:00,1.1913,1.1913,1.19125,1.19125,6400000.0
2005-08-31 02:42:00,1.19112,1.19112,1.19083,1.19097,37400000.0
2005-08-31 02:43:00,1.19103,1.19103,1.19092,1.19098,64500001.0
2005-08-31 02:44:00,1.19099,1.19113,1.19099,1.1911,78400002.0
2005-08-31 02:45:00,1.19105,1.19105,1.19105,1.19105,15900000.0
2005-08-31 02:46:00,1.19086,1.19105,1.19076,1.19105,228399998.0
2005-08-31 02:47:00,1.19108,1.19108,1.19105,1.19105,3200000.0
2005-08-31 02:48:00,1.19109,1.19109,1.19095,1.19105,205199996.0
2005-08-31 02:49:00,1.191,1.191,1.19085,1.19085,38600000.0
2005-08-31 02:50:00,1.19083,1.19115,1.19083,1.19115,35100000.0
2005-08-31 02:51:00,1.19125,1.19135,1.19125,1.19125,59800000.0
2005-08-31 02:52:00,1.19137,1.19138,1.19137,1.19138,34300000.0
2005-08-31 02:53:00,1.19172,1.19204,1.1917,1.19196,130200002.0
2005-08-31 02:54:00,1.19202,1.19228,1.19202,1.19215,109100001.0
2005-08-31 02:55:00,1.19208,1.19208,1.19195,1.19195,7900000.0
2005-08-31 02:56:00,1.19195,1.19195,1.1919,1.1919,45800002.0
2005-08-31 02:57:00,1.19194,1.19194,1.19191,1.19191,10400000.0
2005-08-31 02:58:00,1.19193,1.19193,1.19171,1.19174,141100001.0
2005-08-31 02:59:00,1.19188,1.19194,1.1918,1.19184,84200000.0
2005-08-31 03:00:00,1.1919,1.19195,1.1918,1.19195,55100001.0
2005-08-31 03:01:00,1.1919,1.1919,1.1919,1.1919,8800000.0
2005-08-31 03:02:00,1.19184,1.19184,1.19145,1.19165,155399997.0
2005-08-31 03:03:00,1.19163,1.19163,1.1915,1.1916,133100004.0
2005-08-31 03:04:00,1.19137,1.19137,1.19073,1.1908,167400000.0
2005-08-31 03:05:00,1.191,1.19119,1.191,1.19107,103999999.0
2005-08-31 03:06:00,1.19107,1.19117,1.19107,1.19117,36699999.0
2005-08-31 03:07:00,1.19113,1.19128,1.19108,1.19123,78000001.0
2005-08-31 03:08:00,1.19134,1.19149,1.19134,1.19148,26900000.0
2005-08-31 03:09:00,1.19157,1.19162,1.1915,1.19152,83700000.0
2005-08-31 03:10:00,1.1916,1.1916,1.19159,1.1916,13800000.0
2005-08-31 03:11:00,1.19177,1.19181,1.1917,1.19181,98900003.0
2005-08-31 03:12:00,1.1917,1.19175,1.1917,1.19172,25500000.0
2005-08-31 03:13:00,1.19164,1.19183,1.19163,1.19163,32700000.0
2005-08-31 03:14:00,1.19156,1.19156,1.19138,1.19138,115599998.0
2005-08-31 03:15:00,1.1914,1.19152,1.1914,1.19148,21500000.0
2005-08-31 03:16:00,1.1916,1.19168,1.1916,1.19168,52200000.0
2005-08-31 03:17:00,1.19163,1.19165,1.19155,1.19155,80700003.0
2005-08-31 03:18:00,1.19152,1.19165,1.19152,1.19163,131300000.0
2005-08-31 03:19:00,1.19155,1.1916,1.19155,1.1916,22400000.0
2005-08-31 03:20:00,1.19165,1.19165,1.1916,1.1916,60900000.0
2005-08-31 03:21:00,1.1917,1.19201,1.1917,1.19201,18900000.0
2005-08-31 03:22:00,1.19202,1.19203,1.19174,1.19191,47700000.0
2005-08-31 03:23:00,1.19183,1.19197,1.19183,1.1919,122299999.0
2005-08-31 03:24:00,1.19187,1.1919,1.19187,1.1919,16300000.0
2005-08-31 03:25:00,1.1919,1.19195,1.19185,1.19193,50800001.0
2005-08-31 03:26:00,1.19193,1.19195,1.19185,1.1919,113599999.0
2005-08-31 03:27:00,1.19188,1.1919,1.19188,1.1919,33899999.0
2005-08-31 03:28:00,1.1919,1.1919,1.1919,1.1919,63400002.0
2005-08-31 03:29:00,1.19188,1.19188,1.19172,1.19172,125700000.0
2005-08-31 03:30:00,1.1918,1.19188,1.19175,1.19175,104100000.0
2005-08-31 03:31:00,1.19184,1.19221,1.19184,1.19221,77399999.0
2005-08-31 03:32:00,1.1923,1.1923,1.19214,1.19214,37999999.0
2005-08-31 03:33:00,1.1921,1.19222,1.1921,1.19222,29400000.0
2005-08-31 03:34:00,1.19222,1.19231,1.19222,1.19231,8000000.0
2005-08-31 03:35:00,1.19225,1.1923,1.19225,1.1923,114100000.0
2005-08-31 03:36:00,1.1922,1.1922,1.1918,1.19207,84300002.0
2005-08-31 03:37:00,1.19227,1.19227,1.19206,1.19206,31900000.0
2005-08-31 03:38:00,1.19202,1.19209,1.19202,1.19202,109700000.0
2005-08-31 03:39:00,1.19205,1.19217,1.19205,1.19217,54200000.0
2005-08-31 03:40:00,1.19204,1.19218,1.19204,1.19218,137099999.0
2005-08-31 03:41:00,1.19223,1.19242,1.1922,1.19242,57599999.0
2005-08-31 03:42:00,1.19235,1.1924,1.19235,1.1924,12400000.0
2005-08-31 03:43:00,1.19233,1.19233,1.19191,1.19191,119399997.0
2005-08-31 03:44:00,1.19223,1.19223,1.19162,1.19169,131299999.0
2005-08-31 03:45:00,1.192,1.19209,1.192,1.19202,100099998.0
2005-08-31 03:46:00,1.19213,1.1922,1.19213,1.1922,7800000.0
2005-08-31 03:47:00,1.19223,1.19223,1.19215,1.1922,121000003.0
2005-08-31 03:48:00,1.19215,1.19222,1.19215,1.19215,143800001.0
2005-08-31 03:49:00,1.1922,1.19223,1.19215,1.19215,100900004.0
2005-08-31 03:50:00,1.19212,1.19226,1.1921,1.19226,81899998.0
2005-08-31 03:51:00,1.19213,1.19213,1.19201,1.19208,47700000.0
2005-08-31 03:52:00,1.19205,1.19205,1.19205,1.19205,8800000.0
2005-08-31 03:53:00,1.19215,1.19215,1.19205,1.19215,83700002.0
2005-08-31 03:54:00,1.1921,1.1921,1.19205,1.1921,77300000.0
2005-08-31 03:55:00,1.19213,1.19217,1.19213,1.19217,37000002.0
2005-08-31 03:56:00,1.19214,1.19234,1.19214,1.19224,71400001.0
2005-08-31 03:57:00,1.19218,1.19218,1.19217,1.19217,25500000.0
2005-08-31 03:58:00,1.19193,1.19193,1.19192,1.19192,58200001.0
2005-08-31 03:59:00,1.19171,1.19171,1.19155,1.19155,15400000.0
2005-08-31 04:00:00,1.19142,1.19153,1.19142,1.19153,8800000.0
2005-08-31 04:01:00,1.19155,1.19155,1.19142,1.19142,36000000.0
2005-08-31 04:02:00,1.19158,1.19162,1.19158,1.19162,29500000.0
2005-08-31 04:03:00,1.19155,1.19155,1.19155,1.19155,37500000.0
2005-08-31 04:04:00,1.19158,1.1916,1.19145,1.19159,24900000.0
2005-08-31 04:05:00,1.1916,1.1916,1.1916,1.1916,3400000.0
2005-08-31 04:06:00,1.19162,1.19162,1.19152,1.1916,64399999.0
2005-08-31 04:07:00,1.19158,1.19158,1.19144,1.19148,82400002.0
2005-08-31 04:08:00,1.19139,1.19146,1.19139,1.19146,11000000.0
2005-08-31 04:09:00,1.19152,1.19155,1.1915,1.19152,125500004.0
2005-08-31 04:10:00,1.19154,1.19173,1.19153,1.19168,180899999.0
2005-08-31 04:11:00,1.19166,1.19166,1.19152,1.1916,78499998.0
2005-08-31 04:12:00,1.19162,1.19165,1.19155,1.1916,189300003.0
2005-08-31 04:13:00,1.19162,1.19162,1.19152,1.19152,75800002.0
2005-08-31 04:14:00,1.19147,1.19152,1.19137,1.19137,142300002.0
2005-08-31 04:15:00,1.1914,1.1915,1.19127,1.1914,140900001.0
2005-08-31 04:16:00,1.19127,1.19128,1.19127,1.19128,1600000.0
2005-08-31 04:17:00,1.1911,1.19118,1.1911,1.19118,34700000.0
2005-08-31 04:18:00,1.19115,1.19119,1.19107,1.19116,130700000.0
2005-08-31 04:19:00,1.1911,1.19128,1.19104,1.19104,49300000.0
2005-08-31 04:20:00,1.19113,1.19117,1.19101,1.19117,62800002.0
2005-08-31 04:21:00,1.19115,1.1912,1.1911,1.19118,126299999.0
2005-08-31 04:22:00,1.19116,1.19137,1.19116,1.1913,136600002.0
2005-08-31 04:23:00,1.19125,1.19125,1.19098,1.19098,41900000.0
2005-08-31 04:24:00,1.19101,1.19122,1.19101,1.19113,95800003.0
2005-08-31 04:25:00,1.1912,1.1912,1.1912,1.1912,3890000.0
2005-08-31 04:26:00,1.19112,1.19112,1.19108,1.19108,26000000.0
2005-08-31 04:27:00,1.1911,1.19118,1.1911,1.19118,35899999.0
2005-08-31 04:28:00,1.191,1.191,1.191,1.191,6400000.0
2005-08-31 04:29:00,1.19122,1.19126,1.19117,1.19117,45099999.0
2005-08-31 04:30:00,1.19117,1.19132,1.19117,1.19132,43100001.0
2005-08-31 04:31:00,1.19139,1.19146,1.19134,1.19146,85099997.0
2005-08-31 04:32:00,1.19139,1.19149,1.19117,1.19146,170000004.0
2005-08-31 04:33:00,1.19148,1.19156,1.19143,1.19146,133100003.0
2005-08-31 04:34:00,1.19152,1.1916,1.19147,1.19157,64799999.0
2005-08-31 04:35:00,1.19165,1.19168,1.19154,1.19161,129299999.0
2005-08-31 04:36:00,1.19157,1.19165,1.19157,1.19165,83100002.0
2005-08-31 04:37:00,1.19168,1.19185,1.19168,1.19185,68700001.0
2005-08-31 04:38:00,1.1919,1.192,1.1919,1.19199,46800000.0
2005-08-31 04:39:00,1.19194,1.19194,1.19194,1.19194,19300000.0
2005-08-31 04:40:00,1.19188,1.1919,1.19185,1.19185,39100000.0
2005-08-31 04:41:00,1.19192,1.19197,1.19189,1.19193,92200001.0
2005-08-31 04:42:00,1.192,1.192,1.192,1.192,4000000.0
2005-08-31 04:43:00,1.19193,1.19193,1.19172,1.19182,132999997.0
2005-08-31 04:44:00,1.1918,1.1918,1.1918,1.1918,44000000.0
2005-08-31 04:45:00,1.19175,1.19175,1.19175,1.19175,8800000.0
2005-08-31 04:46:00,1.1918,1.19182,1.19175,1.1918,50100000.0
2005-08-31 04:47:00,1.19174,1.19189,1.19174,1.19184,79599999.0
2005-08-31 04:48:00,1.19173,1.19173,1.19132,1.19132,28900000.0
2005-08-31 04:49:00,1.19125,1.19142,1.19125,1.1914,140700001.0
2005-08-31 04:50:00,1.19128,1.1915,1.19127,1.19137,127500003.0
2005-08-31 04:51:00,1.1915,1.19156,1.19136,1.19136,124900003.0
2005-08-31 04:52:00,1.1913,1.1913,1.1912,1.19127,69900001.0
2005-08-31 04:53:00,1.1913,1.19153,1.1913,1.19153,65599998.0
2005-08-31 04:54:00,1.19158,1.19159,1.19149,1.19152,62499999.0
2005-08-31 04:55:00,1.1915,1.19166,1.1915,1.19154,86599998.0
2005-08-31 04:56:00,1.19145,1.19155,1.19142,1.19155,63800001.0
2005-08-31 04:57:00,1.19152,1.19152,1.1914,1.19141,61700001.0
2005-08-31 04:58:00,1.1914,1.1914,1.1914,1.1914,74500002.0
2005-08-31 04:59:00,1.19147,1.19157,1.19129,1.19136,120900001.0
2005-08-31 05:00:00,1.19147,1.19147,1.19143,1.19143,4500000.0
2005-08-31 05:01:00,1.19176,1.19178,1.1915,1.19162,127600002.0
2005-08-31 05:02:00,1.19164,1.19188,1.19164,1.19186,61200000.0
2005-08-31 05:03:00,1.19181,1.19181,1.19176,1.19176,15900000.0
2005-08-31 05:04:00,1.19162,1.19162,1.19145,1.19145,75900001.0
2005-08-31 05:05:00,1.1914,1.1914,1.1914,1.1914,24700001.0
2005-08-31 05:06:00,1.19141,1.19141,1.19127,1.19127,116300002.0
2005-08-31 05:07:00,1.19138,1.19138,1.19122,1.1913,78399999.0
2005-08-31 05:08:00,1.19105,1.19125,1.19079,1.19125,65500000.0
2005-08-31 05:09:00,1.1913,1.19135,1.19122,1.19123,98300002.0
2005-08-31 05:10:00,1.19149,1.19154,1.19122,1.19126,107599999.0
2005-08-31 05:11:00,1.19132,1.19132,1.19125,1.19125,22300000.0
2005-08-31 05:12:00,1.19132,1.19135,1.1913,1.1913,91799999.0
2005-08-31 05:13:00,1.19122,1.19132,1.19122,1.19128,88700001.0
2005-08-31 05:14:00,1.19135,1.19137,1.19131,1.19137,80900000.0
2005-08-31 05:15:00,1.19135,1.1914,1.19133,1.19133,42099999.0
2005-08-31 05:16:00,1.19139,1.19139,1.1909,1.1909,75899998.0
2005-08-31 05:17:00,1.1909,1.19093,1.19085,1.19085,64999999.0
2005-08-31 05:18:00,1.19086,1.19123,1.19086,1.19123,52600000.0
2005-08-31 05:19:00,1.19136,1.19138,1.19136,1.19138,47300000.0
2005-08-31 05:20:00,1.1916,1.1916,1.19153,1.19159,53800000.0
2005-08-31 05:21:00,1.19164,1.19183,1.19164,1.19178,141300000.0
2005-08-31 05:22:00,1.1918,1.1918,1.19175,1.1918,38300001.0
2005-08-31 05:23:00,1.19175,1.19179,1.19167,1.19175,112900001.0
2005-08-31 05:24:00,1.19185,1.19185,1.19185,1.19185,27100000.0
2005-08-31 05:25:00,1.19184,1.19226,1.19184,1.19226,44200000.0
2005-08-31 05:26:00,1.19225,1.19232,1.19169,1.19213,132299998.0
2005-08-31 05:27:00,1.19235,1.1924,1.19235,1.1924,16000000.0
2005-08-31 05:28:00,1.19236,1.19236,1.19234,1.19234,1700000.0
2005-08-31 05:29:00,1.19231,1.19239,1.19229,1.19236,54700000.0
2005-08-31 05:30:00,1.19237,1.19258,1.19237,1.19254,127200003.0
2005-08-31 05:31:00,1.1926,1.19265,1.19252,1.1926,94500002.0
2005-08-31 05:32:00,1.19268,1.19269,1.19254,1.19254,55800000.0
2005-08-31 05:33:00,1.19257,1.19263,1.19257,1.19263,63600000.0
2005-08-31 05:34:00,1.19263,1.19266,1.19247,1.19247,46200001.0
2005-08-31 05:35:00,1.19247,1.19253,1.19242,1.19242,140400000.0
2005-08-31 05:36:00,1.19227,1.19227,1.19207,1.19227,49900000.0
2005-08-31 05:37:00,1.19229,1.19236,1.19229,1.19236,27100000.0
2005-08-31 05:38:00,1.19238,1.19239,1.19222,1.19222,78799999.0
2005-08-31 05:39:00,1.1923,1.19235,1.19225,1.19235,124500000.0
2005-08-31 05:40:00,1.19228,1.19235,1.19225,1.1923,36500000.0
2005-08-31 05:41:00,1.1923,1.1923,1.19213,1.19225,97000001.0
2005-08-31 05:42:00,1.19235,1.19235,1.1923,1.1923,57599998.0
2005-08-31 05:43:00,1.19222,1.19238,1.19222,1.19238,18400000.0
2005-08-31 05:44:00,1.19237,1.19238,1.19207,1.19212,156900001.0
2005-08-31 05:45:00,1.1922,1.19235,1.1922,1.19225,66700000.0
2005-08-31 05:46:00,1.1923,1.19235,1.1923,1.19235,25400000.0
2005-08-31 05:47:00,1.1923,1.19232,1.19222,1.1923,96700000.0
2005-08-31 05:48:00,1.19225,1.1923,1.19225,1.1923,21200000.0
2005-08-31 05:49:00,1.1923,1.19233,1.1923,1.19233,25900000.0
2005-08-31 05:50:00,1.19222,1.19223,1.19212,1.19215,35700000.0
2005-08-31 05:51:00,1.19202,1.19215,1.19202,1.19205,72899999.0
2005-08-31 05:52:00,1.19215,1.19215,1.19202,1.19202,163999997.0
2005-08-31 05:53:00,1.19208,1.19208,1.19199,1.19208,127500000.0
2005-08-31 05:54:00,1.19178,1.19178,1.19158,1.19169,67399999.0
2005-08-31 05:55:00,1.19201,1.1921,1.19199,1.1921,32200000.0
2005-08-31 05:56:00,1.19206,1.19206,1.19203,1.19203,17500000.0
2005-08-31 05:57:00,1.19195,1.192,1.19195,1.192,102400001.0
2005-08-31 05:58:00,1.19204,1.19219,1.19204,1.19206,90400001.0
2005-08-31 05:59:00,1.19205,1.19205,1.19205,1.19205,16700000.0
2005-08-31 06:00:00,1.1921,1.19216,1.1921,1.19216,66100002.0
2005-08-31 06:01:00,1.19216,1.1922,1.19199,1.1922,62800001.0
2005-08-31 06:02:00,1.19216,1.1923,1.19216,1.19223,53700000.0
2005-08-31 06:03:00,1.19225,1.19232,1.19225,1.1923,127900000.0
2005-08-31 06:04:00,1.19225,1.19225,1.1922,1.19223,119900002.0
2005-08-31 06:05:00,1.19235,1.19235,1.19222,1.19225,89500002.0
2005-08-31 06:06:00,1.1923,1.1923,1.19225,1.19225,88800004.0
2005-08-31 06:07:00,1.19235,1.19235,1.19225,1.19227,76000001.0
2005-08-31 06:08:00,1.1923,1.19235,1.19228,1.19232,64700000.0
2005-08-31 06:09:00,1.19233,1.19238,1.19233,1.19234,65299999.0
2005-08-31 06:10:00,1.19245,1.19245,1.19224,1.19232,78500002.0
2005-08-31 06:11:00,1.1923,1.19235,1.19225,1.19228,127999999.0
2005-08-31 06:12:00,1.19195,1.19216,1.19195,1.19196,42200000.0
2005-08-31 06:13:00,1.19225,1.1923,1.19225,1.1923,37900001.0
2005-08-31 06:14:00,1.1923,1.1923,1.19225,1.1923,64500001.0
2005-08-31 06:15:00,1.1923,1.19235,1.19222,1.19235,110400003.0
2005-08-31 06:16:00,1.19228,1.19231,1.1922,1.19231,93700001.0
2005-08-31 06:17:00,1.1923,1.19235,1.19225,1.1923,72099999.0
2005-08-31 06:18:00,1.19232,1.19237,1.19225,1.1923,109899999.0
2005-08-31 06:19:00,1.19232,1.19232,1.19219,1.19221,83700000.0
2005-08-31 06:20:00,1.19217,1.1922,1.19217,1.1922,34299999.0
2005-08-31 06:21:00,1.19215,1.1922,1.1921,1.1922,49400000.0
2005-08-31 06:22:00,1.19223,1.19223,1.19217,1.19223,85999999.0
2005-08-31 06:23:00,1.19217,1.19236,1.19217,1.19236,46699999.0
2005-08-31 06:24:00,1.1924,1.19243,1.19235,1.1924,79400002.0
2005-08-31 06:25:00,1.19235,1.19235,1.1922,1.1922,41500000.0
2005-08-31 06:26:00,1.19238,1.19247,1.19235,1.19235,80900001.0
2005-08-31 06:27:00,1.1924,1.1924,1.19235,1.19238,34699999.0
2005-08-31 06:28:00,1.19235,1.19245,1.1923,1.1923,37900000.0
2005-08-31 06:29:00,1.19235,1.19245,1.19235,1.1924,150300002.0
2005-08-31 06:30:00,1.19242,1.19242,1.19242,1.19242,8800000.0
2005-08-31 06:31:00,1.19235,1.19249,1.19235,1.19235,127300000.0
2005-08-31 06:32:00,1.19236,1.19236,1.19234,1.19234,31300001.0
2005-08-31 06:33:00,1.19233,1.19237,1.1923,1.1923,39099999.0
2005-08-31 06:34:00,1.1924,1.19246,1.1924,1.19242,18400000.0
2005-08-31 06:35:00,1.19214,1.19237,1.19205,1.19237,99400000.0
2005-08-31 06:36:00,1.19232,1.19232,1.19232,1.19232,25900000.0
2005-08-31 06:37:00,1.1924,1.19242,1.19235,1.1924,126400000.0
2005-08-31 06:38:00,1.19248,1.19248,1.1924,1.1924,35200000.0
2005-08-31 06:39:00,1.19239,1.19247,1.19239,1.19247,74400001.0
2005-08-31 06:40:00,1.19255,1.19255,1.19245,1.19253,98600000.0
2005-08-31 06:41:00,1.1925,1.19253,1.19243,1.1925,100600001.0
2005-08-31 06:42:00,1.1925,1.19255,1.19243,1.1925,86300000.0
2005-08-31 06:43:00,1.19223,1.19237,1.19223,1.19237,58300000.0
2005-08-31 06:44:00,1.19243,1.19253,1.19243,1.19245,53300001.0
2005-08-31 06:45:00,1.1925,1.19255,1.19245,1.19245,75600001.0
2005-08-31 06:46:00,1.19255,1.19255,1.19245,1.19245,28000000.0
2005-08-31 06:47:00,1.19245,1.19259,1.19245,1.19257,163900003.0
2005-08-31 06:48:00,1.19271,1.1928,1.1927,1.1928,44700000.0
2005-08-31 06:49:00,1.19271,1.19273,1.1927,1.1927,37599999.0
2005-08-31 06:50:00,1.19268,1.19268,1.19262,1.19262,36900001.0
2005-08-31 06:51:00,1.19258,1.1926,1.1923,1.1926,80200000.0
2005-08-31 06:52:00,1.19258,1.19259,1.19245,1.19253,143099999.0
2005-08-31 06:53:00,1.19258,1.19258,1.19258,1.19258,18400000.0
2005-08-31 06:54:00,1.1926,1.1926,1.1926,1.1926,37099999.0
2005-08-31 06:55:00,1.19265,1.19265,1.1926,1.1926,25400000.0
2005-08-31 06:56:00,1.1926,1.19265,1.1926,1.1926,114200000.0
2005-08-31 06:57:00,1.1927,1.1927,1.19261,1.19264,82799999.0
2005-08-31 06:58:00,1.1927,1.1927,1.1927,1.1927,50000001.0
2005-08-31 06:59:00,1.1926,1.19275,1.1926,1.1927,119300001.0
2005-08-31 07:00:00,1.19265,1.1927,1.19265,1.19265,141899999.0
2005-08-31 07:01:00,1.19275,1.19275,1.19265,1.19265,138500003.0
2005-08-31 07:02:00,1.1927,1.1927,1.19263,1.19263,5600000.0
2005-08-31 07:03:00,1.19275,1.19275,1.19265,1.1927,103100000.0
2005-08-31 07:04:00,1.19261,1.1927,1.19253,1.1927,90200002.0
2005-08-31 07:05:00,1.19263,1.1927,1.19263,1.1927,14400000.0
2005-08-31 07:06:00,1.19258,1.19258,1.19241,1.19248,108400001.0
2005-08-31 07:07:00,1.1927,1.19273,1.19265,1.19265,49899998.0
2005-08-31 07:08:00,1.19269,1.19271,1.19269,1.19271,48100000.0
2005-08-31 07:09:00,1.1925,1.19275,1.1925,1.19251,89600000.0
2005-08-31 07:10:00,1.1928,1.19283,1.1928,1.19283,54700001.0
2005-08-31 07:11:00,1.19277,1.19277,1.19273,1.19273,34799999.0
2005-08-31 07:12:00,1.19265,1.19275,1.19265,1.19268,92599998.0
2005-08-31 07:13:00,1.1927,1.19275,1.19262,1.1927,52100000.0
2005-08-31 07:14:00,1.19245,1.19256,1.19231,1.1925,167400003.0
2005-08-31 07:15:00,1.19269,1.19277,1.19269,1.19272,37400000.0
2005-08-31 07:16:00,1.1927,1.19275,1.1926,1.19265,116800000.0
2005-08-31 07:17:00,1.19253,1.19262,1.19247,1.1926,126899999.0
2005-08-31 07:18:00,1.19265,1.19269,1.1926,1.19263,101700001.0
2005-08-31 07:19:00,1.19243,1.19243,1.19225,1.19234,52700000.0
2005-08-31 07:20:00,1.19239,1.19246,1.19239,1.19246,22600000.0
2005-08-31 07:21:00,1.19247,1.19255,1.19245,1.1925,78800000.0
2005-08-31 07:22:00,1.19248,1.19258,1.19248,1.19258,72100000.0
2005-08-31 07:23:00,1.1926,1.1926,1.1926,1.1926,5600000.0
2005-08-31 07:24:00,1.19256,1.19256,1.19238,1.19244,87800001.0
2005-08-31 07:25:00,1.19248,1.19248,1.19241,1.19243,117099998.0
2005-08-31 07:26:00,1.1925,1.19253,1.19245,1.19245,61300000.0
2005-08-31 07:27:00,1.1925,1.1925,1.19247,1.19247,7200000.0
2005-08-31 07:28:00,1.19245,1.19258,1.19245,1.1925,179199999.0
2005-08-31 07:29:00,1.19242,1.1925,1.19242,1.1925,1800000.0
2005-08-31 07:30:00,1.19245,1.19245,1.19245,1.19245,7500000.0
2005-08-31 07:31:00,1.1925,1.19255,1.19243,1.1925,105999997.0
2005-08-31 07:32:00,1.19255,1.19255,1.1925,1.1925,22900000.0
2005-08-31 07:33:00,1.19252,1.19258,1.19247,1.19258,106800002.0
2005-08-31 07:34:00,1.19255,1.1926,1.19255,1.1926,131600000.0
2005-08-31 07:35:00,1.19255,1.19265,1.19255,1.1926,77200001.0
2005-08-31 07:36:00,1.1926,1.19265,1.19253,1.19258,161600000.0
2005-08-31 07:37:00,1.19262,1.19268,1.19261,1.19268,26400000.0
2005-08-31 07:38:00,1.19275,1.19275,1.19265,1.1927,20300000.0
2005-08-31 07:39:00,1.19265,1.1927,1.19265,1.19267,68300001.0
2005-08-31 07:40:00,1.19265,1.1927,1.19265,1.19268,28800000.0
2005-08-31 07:41:00,1.19262,1.19266,1.19256,1.19262,80000001.0
2005-08-31 07:42:00,1.19267,1.19275,1.19265,1.19275,104199997.0
2005-08-31 07:43:00,1.19271,1.19271,1.19259,1.19259,11800000.0
2005-08-31 07:44:00,1.19262,1.19291,1.1926,1.19291,94400002.0
2005-08-31 07:45:00,1.19279,1.19292,1.19276,1.19292,68600000.0
2005-08-31 07:46:00,1.19275,1.19275,1.19253,1.19262,135200004.0
2005-08-31 07:47:00,1.19248,1.19248,1.19247,1.19247,4800000.0
2005-08-31 07:48:00,1.19233,1.19246,1.19227,1.19227,64000001.0
2005-08-31 07:49:00,1.19215,1.19226,1.1921,1.19215,86699998.0
2005-08-31 07:50:00,1.19212,1.19219,1.19212,1.19216,12000000.0
2005-08-31 07:51:00,1.19218,1.19218,1.19209,1.19213,122800001.0
2005-08-31 07:52:00,1.1922,1.1922,1.19215,1.19215,35100000.0
2005-08-31 07:53:00,1.19205,1.19205,1.19181,1.19198,68100001.0
2005-08-31 07:54:00,1.19203,1.1921,1.19201,1.19204,100100002.0
2005-08-31 07:55:00,1.1921,1.19215,1.19202,1.19215,87000000.0
2005-08-31 07:56:00,1.19201,1.19205,1.19194,1.19199,52599999.0
2005-08-31 07:57:00,1.19199,1.19213,1.1919,1.1919,121999997.0
2005-08-31 07:58:00,1.19194,1.19214,1.19194,1.19211,131799999.0
2005-08-31 07:59:00,1.19183,1.19209,1.19175,1.19204,86500000.0
2005-08-31 08:00:00,1.19205,1.19218,1.19205,1.19217,96200000.0
2005-08-31 08:01:00,1.19206,1.19212,1.1918,1.19198,111299999.0
2005-08-31 08:02:00,1.19205,1.19215,1.19205,1.1921,60000000.0
2005-08-31 08:03:00,1.1921,1.19231,1.1921,1.19231,56499999.0
2005-08-31 08:04:00,1.19227,1.19235,1.19225,1.19235,66300001.0
2005-08-31 08:05:00,1.1923,1.19232,1.19225,1.1923,130800000.0
2005-08-31 08:06:00,1.19201,1.19215,1.19187,1.19201,125799999.0
2005-08-31 08:07:00,1.1923,1.19232,1.19225,1.1923,179800002.0
2005-08-31 08:08:00,1.1924,1.19242,1.1924,1.19242,12000000.0
2005-08-31 08:09:00,1.19252,1.19252,1.19232,1.19232,85900000.0
2005-08-31 08:10:00,1.19242,1.1927,1.19238,1.1927,96900000.0
2005-08-31 08:11:00,1.19267,1.19267,1.19249,1.19264,35899999.0
2005-08-31 08:12:00,1.19254,1.19254,1.19241,1.19241,19900001.0
2005-08-31 08:13:00,1.19235,1.19253,1.19234,1.19249,58400000.0
2005-08-31 08:14:00,1.19251,1.19253,1.19236,1.19236,77100000.0
2005-08-31 08:15:00,1.1923,1.19232,1.19225,1.19225,102300002.0
2005-08-31 08:16:00,1.19243,1.19258,1.1923,1.1923,82300002.0
2005-08-31 08:17:00,1.19228,1.19228,1.19221,1.19225,133800000.0
2005-08-31 08:18:00,1.19225,1.19225,1.19225,1.19225,3200000.0
2005-08-31 08:19:00,1.19235,1.19235,1.1923,1.19235,77299999.0
2005-08-31 08:20:00,1.19215,1.1922,1.19201,1.19206,74500000.0
2005-08-31 08:21:00,1.19235,1.19235,1.19225,1.1923,67900000.0
2005-08-31 08:22:00,1.1923,1.19232,1.19228,1.1923,70100001.0
2005-08-31 08:23:00,1.19227,1.1923,1.19218,1.19228,116400001.0
2005-08-31 08:24:00,1.19226,1.19226,1.19221,1.19222,51000000.0
2005-08-31 08:25:00,1.19218,1.19218,1.19198,1.19203,63000002.0
2005-08-31 08:26:00,1.1921,1.19225,1.19197,1.19203,144400002.0
2005-08-31 08:27:00,1.19196,1.1922,1.19196,1.19216,30300000.0
2005-08-31 08:28:00,1.1921,1.1921,1.1921,1.1921,29100000.0
2005-08-31 08:29:00,1.19215,1.19221,1.19215,1.19215,76499999.0
2005-08-31 08:30:00,1.19219,1.19221,1.19206,1.19206,65800000.0
2005-08-31 08:31:00,1.19195,1.19195,1.19128,1.19128,97199999.0
2005-08-31 08:32:00,1.19123,1.19136,1.19097,1.19097,130199997.0
2005-08-31 08:33:00,1.19091,1.19096,1.1907,1.19085,102200002.0
2005-08-31 08:34:00,1.1908,1.19089,1.19058,1.19058,83199999.0
2005-08-31 08:35:00,1.19054,1.19054,1.1903,1.19035,55700000.0
2005-08-31 08:36:00,1.19014,1.19027,1.19006,1.19013,191499997.0
2005-08-31 08:37:00,1.19005,1.19017,1.18994,1.18994,116100001.0
2005-08-31 08:38:00,1.18984,1.18984,1.18971,1.18976,33100000.0
2005-08-31 08:39:00,1.18963,1.18963,1.18939,1.18939,57300000.0
2005-08-31 08:40:00,1.18937,1.18938,1.18929,1.18938,87900001.0
2005-08-31 08:41:00,1.18923,1.18923,1.189,1.189,70399999.0
2005-08-31 08:42:00,1.18905,1.1891,1.18905,1.1891,57500000.0
2005-08-31 08:43:00,1.18938,1.18983,1.18938,1.18976,51700000.0
2005-08-31 08:44:00,1.18975,1.18975,1.18944,1.18949,53000001.0
2005-08-31 08:45:00,1.18948,1.18948,1.18923,1.18944,68100000.0
2005-08-31 08:46:00,1.18936,1.18948,1.18926,1.18948,52800000.0
2005-08-31 08:47:00,1.18948,1.18956,1.18943,1.18953,116700002.0
2005-08-31 08:48:00,1.1895,1.1895,1.18945,1.18945,43800001.0
2005-08-31 08:49:00,1.18948,1.1896,1.18948,1.18959,110900000.0
2005-08-31 08:50:00,1.18945,1.18961,1.18945,1.18961,73400001.0
2005-08-31 08:51:00,1.18956,1.18956,1.18936,1.18936,57900000.0
2005-08-31 08:52:00,1.18935,1.1894,1.18926,1.1894,126900000.0
2005-08-31 08:53:00,1.18951,1.18957,1.18942,1.18942,108600001.0
2005-08-31 08:54:00,1.18943,1.18962,1.18943,1.18957,112600001.0
2005-08-31 08:55:00,1.18954,1.18976,1.18949,1.18952,86600000.0
2005-08-31 08:56:00,1.18944,1.1898,1.18944,1.1898,63900001.0
2005-08-31 08:57:00,1.18981,1.18991,1.18975,1.18975,113000003.0
2005-08-31 08:58:00,1.1898,1.18987,1.18972,1.1898,103499998.0
2005-08-31 08:59:00,1.18976,1.18976,1.18952,1.18952,116500003.0
2005-08-31 09:00:00,1.18945,1.18951,1.18943,1.18943,21800000.0
2005-08-31 09:01:00,1.18942,1.18942,1.18938,1.18938,34700001.0
2005-08-31 09:02:00,1.1894,1.18945,1.18932,1.18932,59800001.0
2005-08-31 09:03:00,1.1894,1.18945,1.18935,1.1894,103799999.0
2005-08-31 09:04:00,1.18939,1.18949,1.18935,1.18941,112600001.0
2005-08-31 09:05:00,1.18946,1.18954,1.18938,1.18938,101500001.0
2005-08-31 09:06:00,1.18933,1.18942,1.18933,1.18937,114499999.0
2005-08-31 09:07:00,1.18933,1.18933,1.18919,1.18923,109900000.0
2005-08-31 09:08:00,1.18923,1.18931,1.18918,1.18925,130500003.0
2005-08-31 09:09:00,1.18915,1.18931,1.18915,1.18931,19700000.0
2005-08-31 09:10:00,1.18928,1.18954,1.18916,1.18951,88400001.0
2005-08-31 09:11:00,1.18953,1.1896,1.18951,1.18951,116200000.0
2005-08-31 09:12:00,1.18952,1.18985,1.18952,1.18973,95800000.0
2005-08-31 09:13:00,1.18978,1.18998,1.18971,1.18998,61400000.0
2005-08-31 09:14:00,1.19011,1.19027,1.19011,1.19019,44700000.0
2005-08-31 09:15:00,1.19013,1.19014,1.19007,1.19007,44100000.0
2005-08-31 09:16:00,1.1901,1.1901,1.19007,1.19007,30300000.0
2005-08-31 09:17:00,1.19008,1.19011,1.18978,1.18978,73400002.0
2005-08-31 09:18:00,1.18975,1.18976,1.18961,1.18976,113300002.0
2005-08-31 09:19:00,1.18977,1.18981,1.1896,1.1896,133900000.0
2005-08-31 09:20:00,1.18968,1.18987,1.18968,1.18981,61690000.0
2005-08-31 09:21:00,1.1899,1.18995,1.18987,1.18995,63200001.0
2005-08-31 09:22:00,1.19002,1.1901,1.18993,1.19002,80999999.0
2005-08-31 09:23:00,1.18995,1.19,1.18995,1.19,58799999.0
2005-08-31 09:24:00,1.19007,1.19014,1.19,1.19004,78299999.0
2005-08-31 09:25:00,1.19015,1.19026,1.19014,1.19026,156500000.0
2005-08-31 09:26:00,1.19034,1.19036,1.19034,1.19036,48400001.0
2005-08-31 09:27:00,1.1904,1.19045,1.1904,1.1904,32300000.0
2005-08-31 09:28:00,1.1905,1.19055,1.19049,1.19055,56700000.0
2005-08-31 09:29:00,1.19051,1.19051,1.19037,1.19037,80400000.0
2005-08-31 09:30:00,1.19042,1.19043,1.19038,1.19041,46999999.0
2005-08-31 09:31:00,1.19037,1.19044,1.19037,1.19042,83299998.0
2005-08-31 09:32:00,1.19035,1.1904,1.19035,1.1904,90400000.0
2005-08-31 09:33:00,1.19043,1.19047,1.19043,1.19047,47800000.0
2005-08-31 09:34:00,1.19068,1.19075,1.19062,1.19073,96300000.0
2005-08-31 09:35:00,1.19082,1.19084,1.19059,1.19067,110900000.0
2005-08-31 09:36:00,1.1907,1.1907,1.19067,1.19067,45399999.0
2005-08-31 09:37:00,1.19072,1.19079,1.1906,1.1906,67700000.0
2005-08-31 09:38:00,1.1906,1.19065,1.19053,1.1906,63599999.0
2005-08-31 09:39:00,1.19058,1.19062,1.19051,1.19062,73900000.0
2005-08-31 09:40:00,1.19054,1.19061,1.19054,1.19061,33799999.0
2005-08-31 09:41:00,1.19052,1.1906,1.19052,1.19055,101999998.0
2005-08-31 09:42:00,1.19063,1.19063,1.19053,1.19057,46900000.0
2005-08-31 09:43:00,1.19053,1.19065,1.19053,1.19058,35700000.0
2005-08-31 09:44:00,1.19058,1.19074,1.19058,1.1907,46299999.0
2005-08-31 09:45:00,1.19048,1.19048,1.19036,1.1904,90500000.0
2005-08-31 09:46:00,1.19045,1.19045,1.19045,1.19045,6400000.0
2005-08-31 09:47:00,1.19033,1.19042,1.19033,1.1904,102990002.0
2005-08-31 09:48:00,1.1904,1.1904,1.19038,1.19038,14300000.0
2005-08-31 09:49:00,1.19042,1.19042,1.1904,1.1904,9600000.0
2005-08-31 09:50:00,1.19035,1.1904,1.19035,1.1904,27000000.0
2005-08-31 09:51:00,1.19042,1.19047,1.1904,1.19047,90500000.0
2005-08-31 09:52:00,1.19034,1.19047,1.19034,1.19045,97700001.0
2005-08-31 09:53:00,1.19053,1.19056,1.19049,1.19054,48000000.0
2005-08-31 09:54:00,1.1905,1.1905,1.19043,1.19045,149800002.0
2005-08-31 09:55:00,1.19056,1.19065,1.19054,1.19065,63400000.0
2005-08-31 09:56:00,1.19063,1.19068,1.19063,1.19068,92299997.0
2005-08-31 09:57:00,1.19068,1.19075,1.19063,1.19065,125899999.0
2005-08-31 09:58:00,1.19077,1.19077,1.19073,1.19073,45800001.0
2005-08-31 09:59:00,1.1908,1.19104,1.1908,1.19103,30800000.0
2005-08-31 10:00:00,1.19094,1.19097,1.19065,1.19065,131200000.0
2005-08-31 10:01:00,1.19057,1.19076,1.19057,1.19076,55100000.0
2005-08-31 10:02:00,1.19092,1.19104,1.19092,1.19104,145700000.0
2005-08-31 10:03:00,1.19116,1.19116,1.191,1.191,117299997.0
2005-08-31 10:04:00,1.1912,1.1912,1.19097,1.19103,66399999.0
2005-08-31 10:05:00,1.19115,1.19125,1.1911,1.1911,54200000.0
2005-08-31 10:06:00,1.19117,1.19125,1.19109,1.1912,99500001.0
2005-08-31 10:07:00,1.19096,1.19116,1.19088,1.19089,130200001.0
2005-08-31 10:08:00,1.19086,1.19109,1.19063,1.19109,163699999.0
2005-08-31 10:09:00,1.1912,1.19121,1.19077,1.1909,121699998.0
2005-08-31 10:10:00,1.1911,1.19111,1.19093,1.19093,46200000.0
2005-08-31 10:11:00,1.19096,1.19099,1.19096,1.19099,43900000.0
2005-08-31 10:12:00,1.19086,1.19086,1.1906,1.19061,46800000.0
2005-08-31 10:13:00,1.19047,1.19053,1.19043,1.19053,31199999.0
2005-08-31 10:14:00,1.1904,1.1904,1.19015,1.19021,37900000.0
2005-08-31 10:15:00,1.19029,1.19039,1.19025,1.19033,150500000.0
2005-08-31 10:16:00,1.19035,1.19044,1.1903,1.1903,132299999.0
2005-08-31 10:17:00,1.1904,1.1904,1.19035,1.19035,180799999.0
2005-08-31 10:18:00,1.1904,1.19054,1.19039,1.19043,134700000.0
2005-08-31 10:19:00,1.19044,1.19053,1.19044,1.19053,31700000.0
2005-08-31 10:20:00,1.1906,1.19066,1.19055,1.19059,95800001.0
2005-08-31 10:21:00,1.19047,1.19067,1.19038,1.19055,92699999.0
2005-08-31 10:22:00,1.19045,1.19055,1.19045,1.1905,210699999.0
2005-08-31 10:23:00,1.19053,1.19056,1.19052,1.19052,29100000.0
2005-08-31 10:24:00,1.19073,1.19091,1.1907,1.19074,92000000.0
2005-08-31 10:25:00,1.1907,1.19075,1.19063,1.1907,158399996.0
2005-08-31 10:26:00,1.1907,1.1907,1.19065,1.19065,32100000.0
2005-08-31 10:27:00,1.1908,1.19083,1.1908,1.19083,19200000.0
2005-08-31 10:28:00,1.19092,1.19093,1.1908,1.19085,86999999.0
2005-08-31 10:29:00,1.19085,1.19099,1.19085,1.19088,51300000.0
2005-08-31 10:30:00,1.1908,1.1908,1.19068,1.19071,47300000.0
2005-08-31 10:31:00,1.19085,1.19092,1.19085,1.19088,43100000.0
2005-08-31 10:32:00,1.19092,1.191,1.19087,1.19087,132299998.0
2005-08-31 10:33:00,1.19089,1.19089,1.19082,1.19082,50600000.0
2005-08-31 10:34:00,1.19081,1.19102,1.19081,1.19098,166500002.0
2005-08-31 10:35:00,1.19093,1.19107,1.19093,1.19107,143899998.0
2005-08-31 10:36:00,1.19112,1.19112,1.19095,1.191,156800002.0
2005-08-31 10:37:00,1.19096,1.19107,1.19096,1.19107,136099999.0
2005-08-31 10:38:00,1.19118,1.19139,1.19116,1.19129,160899998.0
2005-08-31 10:39:00,1.19136,1.19136,1.19122,1.19122,101499998.0
2005-08-31 10:40:00,1.19116,1.19127,1.19108,1.19127,86500000.0
2005-08-31 10:41:00,1.19124,1.19124,1.19107,1.19107,150099998.0
2005-08-31 10:42:00,1.19114,1.1913,1.19114,1.1913,71099999.0
2005-08-31 10:43:00,1.19133,1.1915,1.19124,1.1915,88000001.0
2005-08-31 10:44:00,1.19144,1.19144,1.19117,1.19122,157800004.0
2005-08-31 10:45:00,1.19127,1.19133,1.19124,1.19128,63800000.0
2005-08-31 10:46:00,1.19128,1.19132,1.19122,1.19128,120600000.0
2005-08-31 10:47:00,1.19132,1.19135,1.19107,1.19108,100200000.0
2005-08-31 10:48:00,1.19102,1.19121,1.19102,1.1911,66400000.0
2005-08-31 10:49:00,1.19106,1.19106,1.19075,1.19085,185899998.0
2005-08-31 10:50:00,1.19084,1.19092,1.19067,1.1908,135500002.0
2005-08-31 10:51:00,1.19074,1.19083,1.19069,1.19083,124300001.0
2005-08-31 10:52:00,1.19087,1.1911,1.19087,1.19093,92799999.0
2005-08-31 10:53:00,1.191,1.19111,1.19092,1.19104,120500001.0
2005-08-31 10:54:00,1.1911,1.19115,1.19105,1.19115,61500002.0
2005-08-31 10:55:00,1.1911,1.19118,1.19097,1.19097,122000001.0
2005-08-31 10:56:00,1.19095,1.19115,1.19095,1.19115,74299999.0
2005-08-31 10:57:00,1.1911,1.19115,1.19096,1.19096,91000000.0
2005-08-31 10:58:00,1.19119,1.19123,1.19109,1.19112,120399999.0
2005-08-31 10:59:00,1.19106,1.19115,1.19106,1.19115,57799999.0
2005-08-31 11:00:00,1.19112,1.1912,1.19108,1.1911,40800000.0
2005-08-31 11:01:00,1.1911,1.19112,1.19105,1.1911,55999999.0
2005-08-31 11:02:00,1.19109,1.19109,1.19102,1.19102,62200001.0
2005-08-31 11:03:00,1.191,1.19107,1.19093,1.19107,92699998.0
2005-08-31 11:04:00,1.19107,1.19112,1.19099,1.19102,69499998.0
2005-08-31 11:05:00,1.19098,1.191,1.19098,1.191,97600003.0
2005-08-31 11:06:00,1.19103,1.1911,1.19103,1.19105,63200000.0
2005-08-31 11:07:00,1.19114,1.19114,1.19108,1.19108,36700002.0
2005-08-31 11:08:00,1.19137,1.19161,1.19132,1.19132,104900000.0
2005-08-31 11:09:00,1.19132,1.19197,1.19132,1.19197,30300000.0
2005-08-31 11:10:00,1.19215,1.19237,1.19215,1.19237,51100000.0
2005-08-31 11:11:00,1.19231,1.19236,1.19216,1.19231,126000002.0
2005-08-31 11:12:00,1.19244,1.19265,1.19244,1.19265,233600003.0
2005-08-31 11:13:00,1.19253,1.19253,1.19239,1.19241,117100000.0
2005-08-31 11:14:00,1.19233,1.19245,1.19232,1.19232,90799999.0
2005-08-31 11:15:00,1.19233,1.19244,1.19228,1.19233,104800001.0
2005-08-31 11:16:00,1.19238,1.19238,1.19212,1.19212,69999999.0
2005-08-31 11:17:00,1.19207,1.19214,1.19202,1.19202,77400001.0
2005-08-31 11:18:00,1.19205,1.1921,1.19205,1.19205,43900000.0
2005-08-31 11:19:00,1.19204,1.19204,1.19175,1.19182,140100000.0
2005-08-31 11:20:00,1.19206,1.19206,1.19192,1.19192,131900000.0
2005-08-31 11:21:00,1.19187,1.19187,1.19154,1.19154,88199999.0
2005-08-31 11:22:00,1.19159,1.19178,1.19124,1.19153,128400003.0
2005-08-31 11:23:00,1.19162,1.19165,1.19141,1.19141,91000001.0
2005-08-31 11:24:00,1.1913,1.19163,1.19125,1.19163,111400003.0
2005-08-31 11:25:00,1.19172,1.19172,1.19144,1.19151,109700001.0
2005-08-31 11:26:00,1.19141,1.19152,1.19141,1.19152,107399999.0
2005-08-31 11:27:00,1.19148,1.19148,1.19136,1.19148,201300003.0
2005-08-31 11:28:00,1.1915,1.19155,1.19145,1.1915,81100001.0
2005-08-31 11:29:00,1.19128,1.19133,1.19122,1.19122,71700001.0
2005-08-31 11:30:00,1.19127,1.19127,1.19113,1.19113,99200003.0
2005-08-31 11:31:00,1.19117,1.19136,1.19117,1.19136,50900000.0
2005-08-31 11:32:00,1.1913,1.19135,1.19123,1.1913,128400002.0
2005-08-31 11:33:00,1.19132,1.19157,1.19132,1.19155,19300000.0
2005-08-31 11:34:00,1.19155,1.19168,1.19146,1.1916,225899998.0
2005-08-31 11:35:00,1.1916,1.1917,1.19152,1.19152,112500001.0
2005-08-31 11:36:00,1.19147,1.19165,1.19147,1.19155,168199999.0
2005-08-31 11:37:00,1.1916,1.19175,1.1916,1.19168,41400001.0
2005-08-31 11:38:00,1.19169,1.19178,1.19156,1.1916,57600000.0
2005-08-31 11:39:00,1.19147,1.19147,1.1913,1.19135,81900000.0
2005-08-31 11:40:00,1.19133,1.1914,1.19129,1.19139,148700000.0
2005-08-31 11:41:00,1.19145,1.19145,1.19132,1.19138,134200000.0
2005-08-31 11:42:00,1.19138,1.19138,1.19128,1.19133,104900001.0
2005-08-31 11:43:00,1.19138,1.19138,1.19129,1.19134,113699999.0
2005-08-31 11:44:00,1.19106,1.19119,1.19106,1.19115,53500000.0
2005-08-31 11:45:00,1.19122,1.19122,1.19111,1.19111,86800002.0
2005-08-31 11:46:00,1.19105,1.19105,1.19076,1.19102,152800000.0
2005-08-31 11:47:00,1.19097,1.19097,1.19093,1.19093,30800000.0
2005-08-31 11:48:00,1.19085,1.1909,1.19085,1.19085,18500000.0
2005-08-31 11:49:00,1.19089,1.19089,1.19065,1.19078,125699999.0
2005-08-31 11:50:00,1.19053,1.19053,1.18903,1.18937,76099999.0
2005-08-31 11:51:00,1.18908,1.18961,1.18907,1.18942,60200000.0
2005-08-31 11:52:00,1.18941,1.18983,1.18939,1.18983,139400000.0
2005-08-31 11:53:00,1.18959,1.1898,1.18955,1.1898,82899999.0
2005-08-31 11:54:00,1.18986,1.18986,1.18951,1.18981,148500000.0
2005-08-31 11:55:00,1.19,1.19019,1.19,1.19012,91100000.0
2005-08-31 11:56:00,1.19018,1.19026,1.19008,1.1902,69100000.0
2005-08-31 11:57:00,1.19024,1.19046,1.19024,1.19034,140899999.0
2005-08-31 11:58:00,1.19047,1.19071,1.1904,1.1906,86900001.0
2005-08-31 11:59:00,1.1908,1.19102,1.1908,1.19089,67199999.0
2005-08-31 12:00:00,1.191,1.19102,1.19095,1.19095,72600000.0
2005-08-31 12:01:00,1.19088,1.19092,1.19082,1.1909,78499999.0
2005-08-31 12:02:00,1.19104,1.19124,1.19104,1.19124,35199999.0
2005-08-31 12:03:00,1.19127,1.19127,1.19101,1.19101,88300000.0
2005-08-31 12:04:00,1.19109,1.19109,1.19099,1.19102,30900000.0
2005-08-31 12:05:00,1.19106,1.1913,1.19106,1.19122,12600000.0
2005-08-31 12:06:00,1.19139,1.19144,1.19135,1.19135,71200001.0
2005-08-31 12:07:00,1.1914,1.1914,1.19135,1.19135,12100000.0
2005-08-31 12:08:00,1.19135,1.19145,1.1913,1.19145,126600002.0
2005-08-31 12:09:00,1.1914,1.1914,1.19135,1.1914,116199999.0
2005-08-31 12:10:00,1.19151,1.19164,1.19151,1.19164,40800000.0
2005-08-31 12:11:00,1.19162,1.19167,1.19156,1.19156,134499999.0
2005-08-31 12:12:00,1.19141,1.19145,1.19116,1.19145,176600000.0
2005-08-31 12:13:00,1.19137,1.19137,1.19118,1.19123,107300001.0
2005-08-31 12:14:00,1.19093,1.19119,1.19082,1.19108,89499999.0
2005-08-31 12:15:00,1.19119,1.19141,1.19119,1.19137,98899998.0
2005-08-31 12:16:00,1.19135,1.19143,1.19129,1.19133,86800000.0
2005-08-31 12:17:00,1.19131,1.19131,1.19101,1.19101,120099997.0
2005-08-31 12:18:00,1.19103,1.19121,1.19103,1.19112,177000002.0
2005-08-31 12:19:00,1.19122,1.19124,1.19105,1.19105,40800000.0
2005-08-31 12:20:00,1.191,1.19105,1.19095,1.19095,64700000.0
2005-08-31 12:21:00,1.1911,1.19129,1.1911,1.19121,241699998.0
2005-08-31 12:22:00,1.1913,1.1913,1.19121,1.19124,53100002.0
2005-08-31 12:23:00,1.1913,1.19131,1.19117,1.19117,57900000.0
2005-08-31 12:24:00,1.1911,1.1911,1.19105,1.19105,47000000.0
2005-08-31 12:25:00,1.19107,1.19115,1.19105,1.1911,106100001.0
2005-08-31 12:26:00,1.19112,1.19112,1.19085,1.19085,64200001.0
2005-08-31 12:27:00,1.19076,1.19082,1.19063,1.19082,113799999.0
2005-08-31 12:28:00,1.19067,1.19076,1.19051,1.19055,67100000.0
2005-08-31 12:29:00,1.19029,1.19029,1.19019,1.19019,105900000.0
2005-08-31 12:30:00,1.19019,1.19037,1.19012,1.19037,57300000.0
2005-08-31 12:31:00,1.19037,1.19051,1.1903,1.19032,103199999.0
2005-08-31 12:32:00,1.19017,1.19038,1.19017,1.19031,66500002.0
2005-08-31 12:33:00,1.19035,1.1904,1.19035,1.19035,57400001.0
2005-08-31 12:34:00,1.19042,1.19064,1.19042,1.19044,115099999.0
2005-08-31 12:35:00,1.1907,1.1909,1.1907,1.1909,40099999.0
2005-08-31 12:36:00,1.19119,1.1913,1.19118,1.19118,68300001.0
2005-08-31 12:37:00,1.19126,1.19156,1.19126,1.19156,156299996.0
2005-08-31 12:38:00,1.19155,1.19155,1.19147,1.19147,48000002.0
2005-08-31 12:39:00,1.1914,1.19146,1.19124,1.19135,173199999.0
2005-08-31 12:40:00,1.19141,1.19141,1.19111,1.19115,128799998.0
2005-08-31 12:41:00,1.19106,1.19106,1.19077,1.1908,146000002.0
2005-08-31 12:42:00,1.19075,1.19107,1.19075,1.19107,176599999.0
2005-08-31 12:43:00,1.19103,1.19108,1.19092,1.19108,91599998.0
2005-08-31 12:44:00,1.19094,1.19125,1.19084,1.19099,114699997.0
2005-08-31 12:45:00,1.19098,1.1912,1.1909,1.1912,43800000.0
2005-08-31 12:46:00,1.1913,1.1913,1.19114,1.19114,64599998.0
2005-08-31 12:47:00,1.19114,1.19121,1.19095,1.19095,95400001.0
2005-08-31 12:48:00,1.19102,1.19102,1.19083,1.19091,33300000.0
2005-08-31 12:49:00,1.19086,1.19086,1.19058,1.19079,119800001.0
2005-08-31 12:50:00,1.19084,1.19089,1.19052,1.19054,114299999.0
2005-08-31 12:51:00,1.1904,1.19065,1.19039,1.19065,87499998.0
2005-08-31 12:52:00,1.19075,1.19084,1.19063,1.19077,154199998.0
2005-08-31 12:53:00,1.19063,1.19063,1.19045,1.19059,98700001.0
2005-08-31 12:54:00,1.1907,1.1907,1.1907,1.1907,7500000.0
2005-08-31 12:55:00,1.19077,1.19084,1.19071,1.19073,98300001.0
2005-08-31 12:56:00,1.19085,1.19095,1.19084,1.1909,109900000.0
2005-08-31 12:57:00,1.19088,1.19088,1.1908,1.19084,27300000.0
2005-08-31 12:58:00,1.19077,1.19087,1.19077,1.19087,58300000.0
2005-08-31 12:59:00,1.19094,1.19108,1.19094,1.19108,113700000.0
2005-08-31 13:00:00,1.19097,1.19101,1.19086,1.19086,130300004.0
2005-08-31 13:01:00,1.19095,1.19095,1.19085,1.19095,82399999.0
2005-08-31 13:02:00,1.19091,1.19116,1.19082,1.19115,139390003.0
2005-08-31 13:03:00,1.19116,1.19132,1.19116,1.19126,58200000.0
2005-08-31 13:04:00,1.19141,1.19154,1.19126,1.1914,57700000.0
2005-08-31 13:05:00,1.19148,1.19161,1.19139,1.19139,21800000.0
2005-08-31 13:06:00,1.19128,1.19128,1.1911,1.19114,85000000.0
2005-08-31 13:07:00,1.19123,1.1913,1.19111,1.1913,75800000.0
2005-08-31 13:08:00,1.19137,1.19138,1.19115,1.19115,122000000.0
2005-08-31 13:09:00,1.19107,1.19112,1.19105,1.19112,87299999.0
2005-08-31 13:10:00,1.1913,1.19165,1.1913,1.19155,115100002.0
2005-08-31 13:11:00,1.19148,1.19164,1.19148,1.1916,116500002.0
2005-08-31 13:12:00,1.19152,1.19152,1.19136,1.19136,136600002.0
2005-08-31 13:13:00,1.19142,1.19157,1.19142,1.19148,109300002.0
2005-08-31 13:14:00,1.1914,1.1914,1.1912,1.1912,69999998.0
2005-08-31 13:15:00,1.1912,1.19121,1.19113,1.19113,36900000.0
2005-08-31 13:16:00,1.19131,1.19131,1.19125,1.19125,50700000.0
2005-08-31 13:17:00,1.1912,1.19125,1.1912,1.1912,123400002.0
2005-08-31 13:18:00,1.19125,1.19125,1.19122,1.19122,27100001.0
2005-08-31 13:19:00,1.1912,1.1912,1.1912,1.1912,36800001.0
2005-08-31 13:20:00,1.19063,1.19115,1.19063,1.19115,92400000.0
2005-08-31 13:21:00,1.19109,1.19109,1.19101,1.19101,58600001.0
2005-08-31 13:22:00,1.19078,1.19083,1.19063,1.19076,30600000.0
2005-08-31 13:23:00,1.1908,1.1908,1.1908,1.1908,42500000.0
2005-08-31 13:24:00,1.19073,1.19088,1.19059,1.19088,127400001.0
2005-08-31 13:25:00,1.19086,1.19109,1.19073,1.19095,136199999.0
2005-08-31 13:26:00,1.19097,1.19104,1.19097,1.19101,82400001.0
2005-08-31 13:27:00,1.19116,1.19122,1.19116,1.19119,67200000.0
2005-08-31 13:28:00,1.19127,1.1915,1.19127,1.19141,118100001.0
2005-08-31 13:29:00,1.19139,1.1914,1.19127,1.19127,116800000.0
2005-08-31 13:30:00,1.19121,1.19145,1.19115,1.19145,72100000.0
2005-08-31 13:31:00,1.19147,1.19153,1.19113,1.19117,186400000.0
2005-08-31 13:32:00,1.19123,1.19177,1.19116,1.19177,130200001.0
2005-08-31 13:33:00,1.1921,1.19235,1.1921,1.19227,27900000.0
2005-08-31 13:34:00,1.19257,1.19273,1.19257,1.19273,37500000.0
2005-08-31 13:35:00,1.19327,1.19335,1.1931,1.19317,40200000.0
2005-08-31 13:36:00,1.19313,1.19313,1.1927,1.19273,39300000.0
2005-08-31 13:37:00,1.19269,1.19282,1.19261,1.19261,82800001.0
2005-08-31 13:38:00,1.19272,1.19286,1.19272,1.19282,94499999.0
2005-08-31 13:39:00,1.19253,1.19253,1.1922,1.19224,87900000.0
2005-08-31 13:40:00,1.19223,1.19226,1.19217,1.19219,102400000.0
2005-08-31 13:41:00,1.19214,1.19226,1.19197,1.19209,132000001.0
2005-08-31 13:42:00,1.19219,1.19219,1.19191,1.19194,239000002.0
2005-08-31 13:43:00,1.1921,1.19217,1.19205,1.19205,134599999.0
2005-08-31 13:44:00,1.1919,1.1919,1.1915,1.19153,53100001.0
2005-08-31 13:45:00,1.19132,1.19138,1.19111,1.19138,45000000.0
2005-08-31 13:46:00,1.19122,1.19126,1.19113,1.19126,56499999.0
2005-08-31 13:47:00,1.19123,1.19138,1.19107,1.19107,55300000.0
2005-08-31 13:48:00,1.191,1.19111,1.19097,1.19103,101300000.0
2005-08-31 13:49:00,1.19109,1.19109,1.19091,1.19091,86600000.0
2005-08-31 13:50:00,1.19089,1.19121,1.19087,1.1912,125500001.0
2005-08-31 13:51:00,1.1913,1.19152,1.1913,1.19147,93399999.0
2005-08-31 13:52:00,1.19149,1.19164,1.19149,1.1916,74400000.0
2005-08-31 13:53:00,1.19157,1.1916,1.19157,1.1916,88400000.0
2005-08-31 13:54:00,1.19191,1.19214,1.19191,1.19214,20700000.0
2005-08-31 13:55:00,1.19225,1.19232,1.19216,1.19228,124999998.0
2005-08-31 13:56:00,1.19223,1.19228,1.19216,1.19228,138100001.0
2005-08-31 13:57:00,1.19222,1.19233,1.19206,1.19233,84199997.0
2005-08-31 13:58:00,1.19242,1.19245,1.19226,1.19243,158399999.0
2005-08-31 13:59:00,1.19233,1.1928,1.19233,1.1928,104700001.0
2005-08-31 14:00:00,1.19271,1.19275,1.19266,1.1927,45800000.0
2005-08-31 14:01:00,1.19276,1.19283,1.19266,1.19283,55900000.0
2005-08-31 14:02:00,1.19294,1.19301,1.19284,1.19292,80200000.0
2005-08-31 14:03:00,1.19285,1.19285,1.1927,1.19283,106200000.0
2005-08-31 14:04:00,1.19283,1.19302,1.19281,1.19302,184799996.0
2005-08-31 14:05:00,1.19292,1.19316,1.19292,1.19302,170700003.0
2005-08-31 14:06:00,1.193,1.19305,1.19263,1.19263,122000003.0
2005-08-31 14:07:00,1.19263,1.19277,1.19258,1.19277,140800003.0
2005-08-31 14:08:00,1.19285,1.19286,1.19263,1.19267,79100001.0
2005-08-31 14:09:00,1.19284,1.19295,1.19278,1.19278,78100000.0
2005-08-31 14:10:00,1.19307,1.19324,1.19284,1.19321,224499999.0
2005-08-31 14:11:00,1.19317,1.19317,1.1929,1.19307,131300005.0
2005-08-31 14:12:00,1.19307,1.19307,1.19292,1.19292,78999999.0
2005-08-31 14:13:00,1.19287,1.19287,1.19269,1.19276,90000000.0
2005-08-31 14:14:00,1.19276,1.19285,1.19262,1.19262,100700002.0
2005-08-31 14:15:00,1.19255,1.19274,1.19255,1.19272,75699999.0
2005-08-31 14:16:00,1.19266,1.19273,1.19261,1.19265,72200002.0
2005-08-31 14:17:00,1.19277,1.19277,1.19237,1.19237,64499999.0
2005-08-31 14:18:00,1.1923,1.19249,1.1923,1.19237,100499998.0
2005-08-31 14:19:00,1.19237,1.19241,1.19227,1.19241,48700000.0
2005-08-31 14:20:00,1.19238,1.19269,1.19234,1.19269,90400000.0
2005-08-31 14:21:00,1.19281,1.19306,1.19279,1.19306,109400002.0
2005-08-31 14:22:00,1.19286,1.19288,1.19269,1.19269,81699999.0
2005-08-31 14:23:00,1.19272,1.19277,1.19261,1.19269,81699999.0
2005-08-31 14:24:00,1.1927,1.19275,1.19265,1.1927,95800001.0
2005-08-31 14:25:00,1.19262,1.19263,1.19246,1.1925,120500002.0
2005-08-31 14:26:00,1.19253,1.19265,1.19244,1.19245,108499999.0
2005-08-31 14:27:00,1.19245,1.19267,1.19245,1.19253,155499998.0
2005-08-31 14:28:00,1.19244,1.19244,1.19235,1.19238,63690000.0
2005-08-31 14:29:00,1.19233,1.19239,1.19219,1.1923,78200000.0
2005-08-31 14:30:00,1.19235,1.19235,1.19122,1.1917,177600002.0
2005-08-31 14:31:00,1.19185,1.19214,1.19185,1.19203,55400000.0
2005-08-31 14:32:00,1.19206,1.19221,1.19206,1.19211,53999999.0
2005-08-31 14:33:00,1.19192,1.19192,1.19167,1.19185,138000002.0
2005-08-31 14:34:00,1.1918,1.1918,1.19118,1.19118,56400000.0
2005-08-31 14:35:00,1.19115,1.19139,1.19115,1.19126,70299999.0
2005-08-31 14:36:00,1.19132,1.19132,1.1911,1.19113,89000000.0
2005-08-31 14:37:00,1.19105,1.1912,1.19074,1.19074,95800001.0
2005-08-31 14:38:00,1.19063,1.19065,1.19016,1.19017,127499999.0
2005-08-31 14:39:00,1.19003,1.19007,1.1898,1.19006,110700001.0
2005-08-31 14:40:00,1.18995,1.18995,1.18961,1.18972,72600002.0
2005-08-31 14:41:00,1.18987,1.18987,1.18944,1.18947,139900002.0
2005-08-31 14:42:00,1.18958,1.18978,1.1894,1.18969,94299998.0
2005-08-31 14:43:00,1.18963,1.18989,1.18963,1.18978,122700001.0
2005-08-31 14:44:00,1.1898,1.18988,1.18973,1.18976,142100000.0
2005-08-31 14:45:00,1.18976,1.18976,1.18948,1.18953,109599999.0
2005-08-31 14:46:00,1.18978,1.19014,1.18978,1.19014,89399999.0
2005-08-31 14:47:00,1.1904,1.19067,1.1904,1.19054,98399999.0
2005-08-31 14:48:00,1.1906,1.19077,1.19059,1.19059,59800001.0
2005-08-31 14:49:00,1.19067,1.19067,1.19042,1.19042,126200002.0
2005-08-31 14:50:00,1.19035,1.19035,1.19004,1.19008,52700000.0
2005-08-31 14:51:00,1.18996,1.18996,1.18958,1.18958,42800002.0
2005-08-31 14:52:00,1.18965,1.18971,1.18934,1.18934,53200000.0
2005-08-31 14:53:00,1.1894,1.18943,1.18889,1.18889,44400000.0
2005-08-31 14:54:00,1.18877,1.18903,1.18877,1.18899,119500002.0
2005-08-31 14:55:00,1.18899,1.18903,1.18888,1.18903,117799999.0
2005-08-31 14:56:00,1.18891,1.18891,1.18843,1.18853,155400000.0
2005-08-31 14:57:00,1.18843,1.18844,1.18831,1.18844,92300000.0
2005-08-31 14:58:00,1.18837,1.18846,1.18829,1.18835,78700000.0
2005-08-31 14:59:00,1.18847,1.18847,1.18799,1.18799,115900000.0
2005-08-31 15:00:00,1.18811,1.18851,1.18811,1.18846,96400000.0
2005-08-31 15:01:00,1.18846,1.18871,1.18846,1.18863,77800002.0
2005-08-31 15:02:00,1.18829,1.18925,1.18822,1.18925,91100000.0
2005-08-31 15:03:00,1.18968,1.18968,1.18934,1.18934,60899999.0
2005-08-31 15:04:00,1.18934,1.18944,1.18934,1.1894,94600001.0
2005-08-31 15:05:00,1.18938,1.18953,1.18938,1.18948,62689999.0
2005-08-31 15:06:00,1.18955,1.18982,1.18955,1.1898,80000002.0
2005-08-31 15:07:00,1.18976,1.1898,1.18966,1.1898,208800003.0
2005-08-31 15:08:00,1.18974,1.18984,1.18967,1.18967,133700002.0
2005-08-31 15:09:00,1.18953,1.18961,1.18946,1.18961,36800000.0
2005-08-31 15:10:00,1.18966,1.18991,1.18962,1.18991,76400000.0
2005-08-31 15:11:00,1.18998,1.18998,1.18981,1.18997,123899998.0
2005-08-31 15:12:00,1.18988,1.18991,1.1897,1.18989,100099997.0
2005-08-31 15:13:00,1.18976,1.18988,1.18969,1.18988,109700001.0
2005-08-31 15:14:00,1.19008,1.19041,1.19008,1.1904,82199999.0
2005-08-31 15:15:00,1.19055,1.19071,1.19045,1.19071,66200000.0
2005-08-31 15:16:00,1.19087,1.19101,1.19087,1.1909,89200000.0
2005-08-31 15:17:00,1.19088,1.19095,1.19085,1.1909,153299999.0
2005-08-31 15:18:00,1.19088,1.19088,1.19082,1.19088,103999999.0
2005-08-31 15:19:00,1.1908,1.19091,1.19079,1.19085,100400000.0
2005-08-31 15:20:00,1.19078,1.19086,1.19068,1.19086,89300000.0
2005-08-31 15:21:00,1.19075,1.19095,1.19075,1.19092,179300003.0
2005-08-31 15:22:00,1.19092,1.19099,1.19073,1.19077,26300000.0
2005-08-31 15:23:00,1.19071,1.19076,1.19071,1.19072,102200000.0
2005-08-31 15:24:00,1.19092,1.19111,1.19088,1.19108,123999997.0
2005-08-31 15:25:00,1.19116,1.19119,1.19109,1.19113,170699996.0
2005-08-31 15:26:00,1.1913,1.19131,1.19116,1.19131,62799999.0
2005-08-31 15:27:00,1.19132,1.19132,1.19117,1.19117,19800000.0
2005-08-31 15:28:00,1.19102,1.19106,1.19095,1.19098,64300001.0
2005-08-31 15:29:00,1.191,1.191,1.19082,1.19095,64499999.0
2005-08-31 15:30:00,1.19093,1.19105,1.19093,1.191,80900000.0
2005-08-31 15:31:00,1.191,1.19115,1.19094,1.19094,80600002.0
2005-08-31 15:32:00,1.19088,1.19116,1.19081,1.19089,150399999.0
2005-08-31 15:33:00,1.19095,1.19122,1.19095,1.19121,113100001.0
2005-08-31 15:34:00,1.19123,1.19123,1.19104,1.19116,67100002.0
2005-08-31 15:35:00,1.19116,1.19116,1.19098,1.19103,49700000.0
2005-08-31 15:36:00,1.19097,1.19104,1.19086,1.19089,114399999.0
2005-08-31 15:37:00,1.19088,1.19107,1.19088,1.19105,93200001.0
2005-08-31 15:38:00,1.19105,1.19115,1.19105,1.1911,82200002.0
2005-08-31 15:39:00,1.19112,1.19126,1.19112,1.19121,109000001.0
2005-08-31 15:40:00,1.19116,1.19116,1.19087,1.19087,34400000.0
2005-08-31 15:41:00,1.19082,1.19109,1.19082,1.191,108799999.0
2005-08-31 15:42:00,1.1911,1.19123,1.1911,1.19117,64599999.0
2005-08-31 15:43:00,1.19117,1.19117,1.19113,1.19113,35200000.0
2005-08-31 15:44:00,1.19112,1.19116,1.19105,1.19105,106899997.0
2005-08-31 15:45:00,1.19098,1.19099,1.19096,1.19096,87800001.0
2005-08-31 15:46:00,1.19093,1.19125,1.19092,1.19125,133399999.0
2005-08-31 15:47:00,1.19129,1.19154,1.19129,1.19154,65400002.0
2005-08-31 15:48:00,1.19178,1.19198,1.19178,1.1918,105500000.0
2005-08-31 15:49:00,1.19185,1.19222,1.19182,1.19222,103700001.0
2005-08-31 15:50:00,1.1924,1.1924,1.19221,1.19223,153900001.0
2005-08-31 15:51:00,1.19214,1.19214,1.19198,1.19209,122400001.0
2005-08-31 15:52:00,1.1922,1.1924,1.1922,1.19226,189600003.0
2005-08-31 15:53:00,1.19222,1.19222,1.19195,1.19195,59900000.0
2005-08-31 15:54:00,1.19186,1.19186,1.1914,1.19159,127000002.0
2005-08-31 15:55:00,1.1913,1.1913,1.19125,1.19125,27100001.0
2005-08-31 15:56:00,1.19106,1.19106,1.19093,1.19093,53199998.0
2005-08-31 15:57:00,1.19065,1.19065,1.18997,1.18997,85800000.0
2005-08-31 15:58:00,1.18983,1.18983,1.18951,1.18975,58000000.0
2005-08-31 15:59:00,1.18985,1.18991,1.1897,1.18979,161500003.0
2005-08-31 16:00:00,1.18949,1.18949,1.18831,1.18831,107000001.0
2005-08-31 16:01:00,1.18832,1.18875,1.18832,1.18846,133600000.0
2005-08-31 16:02:00,1.18818,1.18818,1.18768,1.18786,56999999.0
2005-08-31 16:03:00,1.18794,1.188,1.18775,1.18775,73700000.0
2005-08-31 16:04:00,1.18775,1.18791,1.18773,1.18779,96100000.0
2005-08-31 16:05:00,1.18787,1.18787,1.18741,1.18754,196300000.0
2005-08-31 16:06:00,1.18768,1.18821,1.18768,1.18821,61300000.0
2005-08-31 16:07:00,1.18843,1.18865,1.18811,1.18811,92400000.0
2005-08-31 16:08:00,1.18819,1.1889,1.18819,1.18882,95300002.0
2005-08-31 16:09:00,1.18862,1.18862,1.18765,1.18838,115900000.0
2005-08-31 16:10:00,1.1883,1.18833,1.18773,1.18812,119299999.0
2005-08-31 16:11:00,1.18807,1.1883,1.18807,1.1882,125000001.0
2005-08-31 16:12:00,1.18792,1.1881,1.18767,1.18783,181800001.0
2005-08-31 16:13:00,1.18779,1.18779,1.18757,1.18772,42400000.0
2005-08-31 16:14:00,1.1879,1.18831,1.1879,1.18821,71000002.0
2005-08-31 16:15:00,1.1881,1.18817,1.18759,1.18817,56900000.0
2005-08-31 16:16:00,1.18868,1.18896,1.18868,1.18889,116599999.0
2005-08-31 16:17:00,1.18876,1.18889,1.18873,1.18886,65800001.0
2005-08-31 16:18:00,1.18847,1.18847,1.18773,1.18773,97500002.0
2005-08-31 16:19:00,1.18775,1.18782,1.18768,1.18768,47399999.0
2005-08-31 16:20:00,1.18759,1.18769,1.18749,1.18758,188399997.0
2005-08-31 16:21:00,1.18751,1.18751,1.18713,1.18713,99100001.0
2005-08-31 16:22:00,1.18685,1.18685,1.18654,1.18685,17600000.0
2005-08-31 16:23:00,1.18694,1.18694,1.1866,1.1866,123200001.0
2005-08-31 16:24:00,1.18655,1.18655,1.18623,1.18623,53600000.0
2005-08-31 16:25:00,1.18603,1.18621,1.18593,1.18621,74400000.0
2005-08-31 16:26:00,1.18644,1.18675,1.18626,1.18626,128000002.0
2005-08-31 16:27:00,1.18624,1.18629,1.18601,1.18601,114400000.0
2005-08-31 16:28:00,1.186,1.18616,1.18585,1.18585,77500001.0
2005-08-31 16:29:00,1.18588,1.18607,1.18578,1.18605,125799997.0
2005-08-31 16:30:00,1.1861,1.18624,1.18599,1.18607,171200002.0
2005-08-31 16:31:00,1.18599,1.18607,1.18593,1.18603,128100001.0
2005-08-31 16:32:00,1.18594,1.18594,1.185,1.1851,138499998.0
2005-08-31 16:33:00,1.18494,1.18519,1.18494,1.18515,70700003.0
2005-08-31 16:34:00,1.1852,1.18553,1.1852,1.1854,66200000.0
2005-08-31 16:35:00,1.18551,1.18557,1.18539,1.18555,191800003.0
2005-08-31 16:36:00,1.18571,1.18605,1.18571,1.18605,27200000.0
2005-08-31 16:37:00,1.18626,1.18714,1.18626,1.18714,69599999.0
2005-08-31 16:38:00,1.18734,1.18765,1.18734,1.18745,148800000.0
2005-08-31 16:39:00,1.18762,1.18773,1.18698,1.18713,104100001.0
2005-08-31 16:40:00,1.18711,1.18719,1.18668,1.18672,71100000.0
2005-08-31 16:41:00,1.18665,1.1867,1.18662,1.18662,46200000.0
2005-08-31 16:42:00,1.18653,1.18664,1.18644,1.18644,121700001.0
2005-08-31 16:43:00,1.18656,1.18668,1.18653,1.18653,154500000.0
2005-08-31 16:44:00,1.18652,1.18681,1.18652,1.18674,40499999.0
2005-08-31 16:45:00,1.18679,1.1869,1.18669,1.18669,108999998.0
2005-08-31 16:46:00,1.18673,1.18696,1.18673,1.18689,76100001.0
2005-08-31 16:47:00,1.18695,1.18695,1.18682,1.18688,121200003.0
2005-08-31 16:48:00,1.187,1.18736,1.187,1.18732,44500000.0
2005-08-31 16:49:00,1.18726,1.188,1.18726,1.188,118900001.0
2005-08-31 16:50:00,1.18805,1.18874,1.18797,1.18874,213800000.0
2005-08-31 16:51:00,1.18869,1.18869,1.18842,1.18842,30200000.0
2005-08-31 16:52:00,1.18821,1.18822,1.18821,1.18822,39099999.0
2005-08-31 16:53:00,1.18793,1.18793,1.18749,1.18758,116200002.0
2005-08-31 16:54:00,1.18746,1.18746,1.18695,1.18695,125700001.0
2005-08-31 16:55:00,1.1868,1.18692,1.18679,1.18692,81400000.0
2005-08-31 16:56:00,1.18687,1.18696,1.18671,1.18678,98900000.0
2005-08-31 16:57:00,1.18681,1.18698,1.18681,1.1869,19200000.0
2005-08-31 16:58:00,1.18707,1.18728,1.18707,1.18728,41699998.0
2005-08-31 16:59:00,1.18742,1.18807,1.18742,1.18794,134299998.0
2005-08-31 17:00:00,1.18792,1.18797,1.18759,1.18791,162400003.0
2005-08-31 17:01:00,1.18786,1.18814,1.18775,1.18806,49600000.0
2005-08-31 17:02:00,1.18798,1.18798,1.18774,1.18774,61800000.0
2005-08-31 17:03:00,1.18783,1.18792,1.18773,1.1878,93399999.0
2005-08-31 17:04:00,1.18782,1.18801,1.18782,1.188,23400001.0
2005-08-31 17:05:00,1.188,1.18836,1.188,1.18828,100000001.0
2005-08-31 17:06:00,1.1881,1.18822,1.18807,1.1882,90899997.0
2005-08-31 17:07:00,1.18837,1.18855,1.18837,1.18848,172000001.0
2005-08-31 17:08:00,1.18866,1.18915,1.18866,1.18909,59900000.0
2005-08-31 17:09:00,1.18892,1.18941,1.18884,1.18888,197099999.0
2005-08-31 17:10:00,1.18872,1.18884,1.18863,1.18884,115500001.0
2005-08-31 17:11:00,1.18885,1.18937,1.18885,1.18937,54800000.0
2005-08-31 17:12:00,1.18943,1.18955,1.18941,1.18955,126900002.0
2005-08-31 17:13:00,1.18949,1.18953,1.18948,1.1895,73300000.0
2005-08-31 17:14:00,1.18949,1.18967,1.18949,1.18961,87900001.0
2005-08-31 17:15:00,1.1894,1.1895,1.18932,1.18934,146300001.0
2005-08-31 17:16:00,1.18947,1.18966,1.18938,1.18966,64200000.0
2005-08-31 17:17:00,1.18959,1.18959,1.18948,1.18948,35100000.0
2005-08-31 17:18:00,1.18954,1.18954,1.18951,1.18951,41800001.0
2005-08-31 17:19:00,1.18948,1.18954,1.18939,1.18954,105699999.0
2005-08-31 17:20:00,1.1893,1.18948,1.18926,1.18948,176699999.0
2005-08-31 17:21:00,1.18952,1.18954,1.18934,1.18946,56900000.0
2005-08-31 17:22:00,1.18952,1.18958,1.18935,1.18947,176600000.0
2005-08-31 17:23:00,1.18945,1.18945,1.1891,1.18914,90199997.0
2005-08-31 17:24:00,1.18914,1.18922,1.18904,1.18905,118400002.0
2005-08-31 17:25:00,1.18907,1.18907,1.18896,1.18896,152299998.0
2005-08-31 17:26:00,1.189,1.18902,1.18888,1.18888,105799999.0
2005-08-31 17:27:00,1.18912,1.18919,1.18885,1.18903,103700003.0
2005-08-31 17:28:00,1.18907,1.18923,1.18907,1.18923,29500000.0
2005-08-31 17:29:00,1.18928,1.18929,1.18922,1.18922,54900000.0
2005-08-31 17:30:00,1.18918,1.18921,1.18913,1.18913,165200001.0
2005-08-31 17:31:00,1.18912,1.18917,1.18909,1.18911,71700002.0
2005-08-31 17:32:00,1.1892,1.18942,1.18914,1.18939,141000001.0
2005-08-31 17:33:00,1.18933,1.18933,1.18922,1.18922,9700000.0
2005-08-31 17:34:00,1.18891,1.18891,1.18852,1.18859,56800000.0
2005-08-31 17:35:00,1.18845,1.18845,1.18821,1.18825,43700000.0
2005-08-31 17:36:00,1.18831,1.18831,1.18819,1.18819,33400001.0
2005-08-31 17:37:00,1.18819,1.18832,1.18819,1.18827,77499999.0
2005-08-31 17:38:00,1.18816,1.18835,1.18816,1.18826,53600000.0
2005-08-31 17:39:00,1.18828,1.18839,1.18823,1.1883,46299999.0
2005-08-31 17:40:00,1.18837,1.18843,1.18833,1.18843,16700000.0
2005-08-31 17:41:00,1.18826,1.18826,1.18796,1.18817,149899997.0
2005-08-31 17:42:00,1.18819,1.18823,1.18792,1.18792,66099999.0
2005-08-31 17:43:00,1.18774,1.1878,1.18758,1.18769,104199999.0
2005-08-31 17:44:00,1.18765,1.18773,1.18758,1.18773,106800001.0
2005-08-31 17:45:00,1.18775,1.18778,1.18759,1.18776,185900002.0
2005-08-31 17:46:00,1.18779,1.18779,1.18766,1.18769,87000002.0
2005-08-31 17:47:00,1.18778,1.18789,1.18776,1.18789,39100000.0
2005-08-31 17:48:00,1.18797,1.18812,1.18797,1.18811,16400000.0
2005-08-31 17:49:00,1.18822,1.18835,1.18822,1.18835,34700000.0
2005-08-31 17:50:00,1.18866,1.1889,1.18866,1.18878,83799999.0
2005-08-31 17:51:00,1.18895,1.18895,1.18878,1.18878,75300001.0
2005-08-31 17:52:00,1.1888,1.1888,1.18845,1.18862,131000003.0
2005-08-31 17:53:00,1.18841,1.18862,1.18841,1.18848,129900001.0
2005-08-31 17:54:00,1.18846,1.18851,1.18834,1.18851,87800000.0
2005-08-31 17:55:00,1.18847,1.18895,1.18847,1.18895,91899999.0
2005-08-31 17:56:00,1.18885,1.18891,1.18857,1.18857,158099999.0
2005-08-31 17:57:00,1.18842,1.18913,1.18838,1.1891,62800000.0
2005-08-31 17:58:00,1.18907,1.1891,1.18867,1.18867,144699998.0
2005-08-31 17:59:00,1.18859,1.18869,1.18859,1.18867,112400000.0
2005-08-31 18:00:00,1.18843,1.18843,1.18832,1.18832,59100000.0
2005-08-31 18:01:00,1.18804,1.18824,1.18804,1.18817,461700006.0
2005-08-31 18:02:00,1.18824,1.18837,1.18815,1.18827,871299999.0
2005-08-31 18:03:00,1.18822,1.18822,1.18783,1.18783,896500005.0
2005-08-31 18:04:00,1.18789,1.18795,1.1877,1.18783,815200002.0
2005-08-31 18:05:00,1.1879,1.18795,1.18782,1.18792,1072499999.0
2005-08-31 18:06:00,1.18787,1.18787,1.18745,1.18764,581700001.0
2005-08-31 18:07:00,1.18762,1.18777,1.18759,1.1877,1198100019.0
2005-08-31 18:08:00,1.18775,1.188,1.18775,1.1879,1176399996.0
2005-08-31 18:09:00,1.18783,1.18783,1.18747,1.18747,414999997.0
2005-08-31 18:10:00,1.18744,1.18765,1.18702,1.18702,741500008.0
2005-08-31 18:11:00,1.18713,1.18742,1.18713,1.18733,915800004.0
2005-08-31 18:12:00,1.1874,1.1875,1.18731,1.18731,80200002.0
2005-08-31 18:13:00,1.1873,1.18743,1.18721,1.18743,260900000.0
2005-08-31 18:14:00,1.18747,1.18747,1.18705,1.18705,412300004.0
2005-08-31 18:15:00,1.18687,1.18687,1.18651,1.18658,702199996.0
2005-08-31 18:16:00,1.18651,1.18667,1.18642,1.18645,513500002.0
2005-08-31 18:17:00,1.18642,1.18658,1.1864,1.18654,859900004.0
2005-08-31 18:18:00,1.1865,1.18655,1.18645,1.18648,554599997.0
2005-08-31 18:19:00,1.18657,1.18665,1.18652,1.18654,210600004.0
2005-08-31 18:20:00,1.18667,1.18673,1.18654,1.18663,573199999.0
2005-08-31 18:21:00,1.18666,1.18666,1.18639,1.18639,169699999.0
2005-08-31 18:22:00,1.18638,1.18649,1.18619,1.18635,187999999.0
2005-08-31 18:23:00,1.18631,1.18638,1.18622,1.18622,371300002.0
2005-08-31 18:24:00,1.18619,1.18623,1.18607,1.18623,551700009.0
2005-08-31 18:25:00,1.18618,1.18618,1.18584,1.186,504000001.0
2005-08-31 18:26:00,1.18592,1.18592,1.18568,1.18589,1015699998.0
2005-08-31 18:27:00,1.18577,1.1863,1.18577,1.18614,656999997.0
2005-08-31 18:28:00,1.18619,1.18641,1.18595,1.18595,407900004.0
2005-08-31 18:29:00,1.18606,1.18624,1.18606,1.18613,266000001.0
2005-08-31 18:30:00,1.18601,1.18601,1.18539,1.18539,948299995.0
2005-08-31 18:31:00,1.18547,1.18554,1.18534,1.1854,521200001.0
2005-08-31 18:32:00,1.18531,1.1855,1.18528,1.18534,404800004.0
2005-08-31 18:33:00,1.18534,1.18587,1.18534,1.18587,495999999.0
2005-08-31 18:34:00,1.18588,1.18588,1.1854,1.1854,335800000.0
2005-08-31 18:35:00,1.18535,1.18552,1.18513,1.18538,467900003.0
2005-08-31 18:36:00,1.18554,1.18568,1.18543,1.1856,380299999.0
2005-08-31 18:37:00,1.18557,1.18562,1.18546,1.18546,96900000.0
2005-08-31 18:38:00,1.1855,1.18567,1.1855,1.18567,219600003.0
2005-08-31 18:39:00,1.1857,1.18572,1.18565,1.1857,240000003.0
2005-08-31 18:40:00,1.1857,1.18578,1.18558,1.18575,681400002.0
2005-08-31 18:41:00,1.1858,1.18582,1.18572,1.18575,301600005.0
2005-08-31 18:42:00,1.1858,1.18585,1.18573,1.18585,576400004.0
2005-08-31 18:43:00,1.18588,1.18593,1.18583,1.1859,662000007.0
2005-08-31 18:44:00,1.18585,1.18585,1.18566,1.18578,266800001.0
2005-08-31 18:45:00,1.18588,1.18591,1.18529,1.18532,485800000.0
2005-08-31 18:46:00,1.18535,1.18535,1.18502,1.18502,268999997.0
2005-08-31 18:47:00,1.18502,1.18502,1.18413,1.18431,92700002.0
2005-08-31 18:48:00,1.18439,1.18448,1.18428,1.1843,202800001.0
2005-08-31 18:49:00,1.1842,1.1842,1.18375,1.18375,102400002.0
2005-08-31 18:50:00,1.18385,1.18419,1.18385,1.18417,62700000.0
2005-08-31 18:51:00,1.18415,1.18455,1.18415,1.18448,119300000.0
2005-08-31 18:52:00,1.18446,1.18448,1.18436,1.18448,113399998.0
2005-08-31 18:53:00,1.18452,1.18484,1.18452,1.18471,663500005.0
2005-08-31 18:54:00,1.18492,1.18523,1.18492,1.1852,165999999.0
2005-08-31 18:55:00,1.18522,1.18522,1.18511,1.18511,435400000.0
2005-08-31 18:56:00,1.18497,1.18504,1.18463,1.18463,231800003.0
2005-08-31 18:57:00,1.18456,1.18469,1.18435,1.18435,299700001.0
2005-08-31 18:58:00,1.1844,1.18449,1.18431,1.18431,103199997.0
2005-08-31 18:59:00,1.18425,1.18454,1.18425,1.18425,626299994.0
2005-08-31 19:00:00,1.18428,1.18443,1.18428,1.18442,263699995.0
2005-08-31 19:01:00,1.18425,1.18425,1.18405,1.1841,101000000.0
2005-08-31 19:02:00,1.18406,1.18406,1.18391,1.18392,253600000.0
2005-08-31 19:03:00,1.1839,1.18391,1.18351,1.18351,446400004.0
2005-08-31 19:04:00,1.18355,1.18365,1.18328,1.18328,167000001.0
2005-08-31 19:05:00,1.18328,1.18364,1.18328,1.18355,321100004.0
2005-08-31 19:06:00,1.18365,1.18379,1.18361,1.18363,409900003.0
2005-08-31 19:07:00,1.18362,1.18389,1.18362,1.18389,72300001.0
2005-08-31 19:08:00,1.18393,1.18395,1.18385,1.18392,448200004.0
2005-08-31 19:09:00,1.1839,1.18394,1.18377,1.18377,645300003.0
2005-08-31 19:10:00,1.1838,1.1838,1.18375,1.18375,116700000.0
2005-08-31 19:11:00,1.18368,1.18368,1.18334,1.18347,361300002.0
2005-08-31 19:12:00,1.18351,1.18368,1.18351,1.18355,221299996.0
2005-08-31 19:13:00,1.18358,1.18367,1.18357,1.18357,154700000.0
2005-08-31 19:14:00,1.18354,1.18397,1.18354,1.18397,335899996.0
2005-08-31 19:15:00,1.18418,1.18418,1.18402,1.18403,410900001.0
2005-08-31 19:16:00,1.18401,1.18409,1.18401,1.18401,304089999.0
2005-08-31 19:17:00,1.18404,1.18429,1.18404,1.18412,247899997.0
2005-08-31 19:18:00,1.18425,1.18425,1.18399,1.1842,480000003.0
2005-08-31 19:19:00,1.18422,1.1847,1.18422,1.1846,164799999.0
2005-08-31 19:20:00,1.18463,1.18474,1.18463,1.18473,171900001.0
2005-08-31 19:21:00,1.18473,1.18473,1.18434,1.18457,204299998.0
2005-08-31 19:22:00,1.18454,1.18454,1.18422,1.1843,166899999.0
2005-08-31 19:23:00,1.18423,1.18423,1.18409,1.18415,60900001.0
2005-08-31 19:24:00,1.18409,1.18409,1.18395,1.18401,79499998.0
2005-08-31 19:25:00,1.18405,1.18405,1.18383,1.18388,68300001.0
2005-08-31 19:26:00,1.18394,1.18394,1.18391,1.18391,4800000.0
2005-08-31 19:27:00,1.18402,1.1841,1.18399,1.18404,337900000.0
2005-08-31 19:28:00,1.18413,1.18431,1.18413,1.1842,138100000.0
2005-08-31 19:29:00,1.18416,1.18416,1.18404,1.1841,66800000.0
2005-08-31 19:30:00,1.18417,1.18433,1.18404,1.18433,107900000.0
2005-08-31 19:31:00,1.18439,1.18439,1.18431,1.18431,95400003.0
2005-08-31 19:32:00,1.18448,1.1846,1.18448,1.18452,63800000.0
2005-08-31 19:33:00,1.18445,1.18473,1.18445,1.18456,296100003.0
2005-08-31 19:34:00,1.1845,1.18464,1.1845,1.1846,62000001.0
2005-08-31 19:35:00,1.18464,1.18471,1.18455,1.18465,123300002.0
2005-08-31 19:36:00,1.18465,1.18486,1.18465,1.1848,212399999.0
2005-08-31 19:37:00,1.18497,1.18535,1.18486,1.18523,560900000.0
2005-08-31 19:38:00,1.18528,1.18537,1.18518,1.18533,230800003.0
2005-08-31 19:39:00,1.18538,1.18568,1.18538,1.18565,430399998.0
2005-08-31 19:40:00,1.18565,1.18591,1.18549,1.18591,271100001.0
2005-08-31 19:41:00,1.18594,1.18617,1.18581,1.18593,187400001.0
2005-08-31 19:42:00,1.18592,1.18628,1.18592,1.18621,247100002.0
2005-08-31 19:43:00,1.18622,1.18622,1.18593,1.18593,77800000.0
2005-08-31 19:44:00,1.18602,1.18621,1.18598,1.18598,68500000.0
2005-08-31 19:45:00,1.18586,1.18586,1.18571,1.18573,46900000.0
2005-08-31 19:46:00,1.18569,1.18578,1.18566,1.18578,132699998.0
2005-08-31 19:47:00,1.18587,1.18593,1.18587,1.18593,60700001.0
2005-08-31 19:48:00,1.186,1.186,1.186,1.186,25600000.0
2005-08-31 19:49:00,1.18597,1.18597,1.18565,1.18565,259699998.0
2005-08-31 19:50:00,1.18549,1.18556,1.1854,1.18553,75100000.0
2005-08-31 19:51:00,1.18562,1.18575,1.18562,1.18575,12000000.0
2005-08-31 19:52:00,1.18605,1.18639,1.18605,1.18639,107099998.0
2005-08-31 19:53:00,1.18638,1.18656,1.18633,1.18633,162099999.0
2005-08-31 19:54:00,1.18634,1.18639,1.1861,1.18638,146800000.0
2005-08-31 19:55:00,1.18651,1.18651,1.18626,1.18626,186200002.0
2005-08-31 19:56:00,1.1864,1.18646,1.18635,1.18635,317000002.0
2005-08-31 19:57:00,1.18638,1.18655,1.18638,1.18655,144799999.0
2005-08-31 19:58:00,1.18663,1.18685,1.18663,1.18685,150999998.0
2005-08-31 19:59:00,1.18713,1.1873,1.18705,1.18715,110099999.0
2005-08-31 20:00:00,1.18727,1.18751,1.18727,1.18749,95000001.0
2005-08-31 20:01:00,1.18747,1.18755,1.18741,1.18744,46800000.0
2005-08-31 20:02:00,1.18727,1.18727,1.18704,1.18711,147600000.0
2005-08-31 20:03:00,1.18712,1.1872,1.1868,1.1868,528800001.0
2005-08-31 20:04:00,1.1868,1.1868,1.18659,1.18659,153800002.0
2005-08-31 20:05:00,1.18654,1.18661,1.18643,1.18661,117200001.0
2005-08-31 20:06:00,1.18668,1.18677,1.18666,1.18673,138299997.0
2005-08-31 20:07:00,1.18671,1.18676,1.18665,1.1867,239700001.0
2005-08-31 20:08:00,1.18667,1.18667,1.18646,1.18654,311800002.0
2005-08-31 20:09:00,1.18651,1.18664,1.18651,1.18654,223000002.0
2005-08-31 20:10:00,1.1865,1.1866,1.18647,1.18652,114999998.0
2005-08-31 20:11:00,1.18652,1.18667,1.18652,1.18667,113700000.0
2005-08-31 20:12:00,1.18668,1.1867,1.18652,1.18652,556900000.0
2005-08-31 20:13:00,1.18649,1.18649,1.18625,1.1863,170400000.0
2005-08-31 20:14:00,1.18635,1.18642,1.18635,1.18639,208800001.0
2005-08-31 20:15:00,1.18648,1.18661,1.18644,1.18644,548300001.0
2005-08-31 20:16:00,1.18631,1.18631,1.18593,1.18593,627700001.0
2005-08-31 20:17:00,1.18598,1.18614,1.18593,1.18599,270399999.0
2005-08-31 20:18:00,1.186,1.186,1.1857,1.18575,131200002.0
2005-08-31 20:19:00,1.18565,1.18565,1.18551,1.18555,114600000.0
2005-08-31 20:20:00,1.18555,1.18571,1.18552,1.18552,440299996.0
2005-08-31 20:21:00,1.18544,1.18546,1.18521,1.18521,239100000.0
2005-08-31 20:22:00,1.18518,1.18518,1.18476,1.18485,238299998.0
2005-08-31 20:23:00,1.18481,1.18486,1.1847,1.18478,500599996.0
2005-08-31 20:24:00,1.18484,1.18511,1.18484,1.18485,320700003.0
2005-08-31 20:25:00,1.18498,1.18511,1.18498,1.18511,164699998.0
2005-08-31 20:26:00,1.18518,1.18522,1.18518,1.1852,170199998.0
2005-08-31 20:27:00,1.18523,1.1855,1.18523,1.18543,299799996.0
2005-08-31 20:28:00,1.18545,1.1856,1.18545,1.18558,633400004.0
2005-08-31 20:29:00,1.18563,1.18575,1.18549,1.18549,439300000.0
2005-08-31 20:30:00,1.18541,1.18545,1.18524,1.18542,331099999.0
2005-08-31 20:31:00,1.18562,1.18562,1.18547,1.18553,534200001.0
2005-08-31 20:32:00,1.18557,1.1859,1.18557,1.1859,475599997.0
2005-08-31 20:33:00,1.18585,1.18585,1.18534,1.18534,204499999.0
2005-08-31 20:34:00,1.18587,1.18614,1.18587,1.18604,114800002.0
2005-08-31 20:35:00,1.18605,1.18606,1.18589,1.18606,90399999.0
2005-08-31 20:36:00,1.18612,1.18624,1.18604,1.18621,386199998.0
2005-08-31 20:37:00,1.18618,1.18618,1.18583,1.18587,188900002.0
2005-08-31 20:38:00,1.18583,1.18597,1.18576,1.18597,295799998.0
2005-08-31 20:39:00,1.1859,1.18602,1.18586,1.18602,439200000.0
2005-08-31 20:40:00,1.18602,1.18602,1.18582,1.18592,430500003.0
2005-08-31 20:41:00,1.186,1.186,1.18592,1.186,428000005.0
2005-08-31 20:42:00,1.18604,1.18616,1.18603,1.18614,492700006.0
2005-08-31 20:43:00,1.18619,1.18626,1.18616,1.18625,215999999.0
2005-08-31 20:44:00,1.18639,1.18656,1.18639,1.18655,53800000.0
2005-08-31 20:45:00,1.18642,1.18645,1.18594,1.18597,236300002.0
2005-08-31 20:46:00,1.18577,1.18602,1.18569,1.18601,157799999.0
2005-08-31 20:47:00,1.18607,1.18621,1.18595,1.18595,208100000.0
2005-08-31 20:48:00,1.18593,1.18593,1.18583,1.18592,80200002.0
2005-08-31 20:49:00,1.18595,1.18598,1.18585,1.18595,383000004.0
2005-08-31 20:50:00,1.1859,1.18598,1.1859,1.18598,151000002.0
2005-08-31 20:51:00,1.18607,1.18614,1.18603,1.18605,83200000.0
2005-08-31 20:52:00,1.18607,1.1861,1.18598,1.18598,82500000.0
2005-08-31 20:53:00,1.1859,1.18595,1.18585,1.18585,202700001.0
2005-08-31 20:54:00,1.18588,1.18603,1.18577,1.18577,473500004.0
2005-08-31 20:55:00,1.18592,1.18596,1.18579,1.18596,156700000.0
2005-08-31 20:56:00,1.18602,1.18617,1.18601,1.18612,600600002.0
2005-08-31 20:57:00,1.18608,1.18626,1.18608,1.18622,458799996.0
2005-08-31 20:58:00,1.18622,1.18631,1.18615,1.1863,289199999.0
2005-08-31 20:59:00,1.18625,1.18633,1.18619,1.1862,322800006.0
2005-08-31 21:00:00,1.18614,1.1862,1.18598,1.18611,758300005.0
2005-08-31 21:01:00,1.18609,1.18613,1.18599,1.18609,546300004.0
2005-08-31 21:02:00,1.18605,1.18609,1.18599,1.18604,191600001.0
2005-08-31 21:03:00,1.18611,1.18611,1.18585,1.18585,493500001.0
2005-08-31 21:04:00,1.18588,1.18595,1.18582,1.18595,772700009.0
2005-08-31 21:05:00,1.18592,1.18595,1.18576,1.18589,677799998.0
2005-08-31 21:06:00,1.18594,1.18594,1.18578,1.18585,163500000.0
2005-08-31 21:07:00,1.18584,1.18584,1.18564,1.18564,503100004.0
2005-08-31 21:08:00,1.18562,1.18582,1.18559,1.18582,183400001.0
2005-08-31 21:09:00,1.18576,1.18582,1.18569,1.18582,57900000.0
2005-08-31 21:10:00,1.18586,1.18594,1.18583,1.1859,436700005.0
2005-08-31 21:11:00,1.18593,1.18619,1.18593,1.18605,402300000.0
2005-08-31 21:12:00,1.18607,1.1861,1.18597,1.18597,425600000.0
2005-08-31 21:13:00,1.18602,1.18616,1.18602,1.18611,280000001.0
2005-08-31 21:14:00,1.18622,1.18627,1.1862,1.1862,228099999.0
2005-08-31 21:15:00,1.18619,1.18633,1.18619,1.18632,99400001.0
2005-08-31 21:16:00,1.18632,1.18636,1.18626,1.18629,176099997.0
2005-08-31 21:17:00,1.1864,1.1865,1.1864,1.18647,94199999.0
2005-08-31 21:18:00,1.18652,1.18667,1.18651,1.18667,24600000.0
2005-08-31 21:19:00,1.18663,1.18699,1.18663,1.18694,110600000.0
2005-08-31 21:20:00,1.1869,1.1869,1.18679,1.18683,100100000.0
2005-08-31 21:21:00,1.18685,1.18685,1.18685,1.18685,11200000.0
2005-08-31 21:22:00,1.18682,1.18682,1.18676,1.18676,86200001.0
2005-08-31 21:23:00,1.1866,1.1866,1.1866,1.1866,37500000.0
2005-08-31 21:24:00,1.18641,1.18645,1.18641,1.18645,62100001.0
2005-08-31 21:25:00,1.18662,1.1867,1.18639,1.18651,133299999.0
2005-08-31 21:26:00,1.18661,1.18663,1.1865,1.18659,128700003.0
2005-08-31 21:27:00,1.18668,1.18668,1.1866,1.1866,137300003.0
2005-08-31 21:28:00,1.18658,1.18668,1.1864,1.18642,272799996.0
2005-08-31 21:29:00,1.18665,1.18665,1.18629,1.18629,145800000.0
2005-08-31 21:30:00,1.18633,1.18639,1.18622,1.18634,136100002.0
2005-08-31 21:31:00,1.18635,1.18643,1.18635,1.18635,76100002.0
2005-08-31 21:32:00,1.18647,1.18647,1.18627,1.18632,203299998.0
2005-08-31 21:33:00,1.18632,1.18632,1.18617,1.1862,144700000.0
2005-08-31 21:34:00,1.18632,1.18657,1.18632,1.18643,74300000.0
2005-08-31 21:35:00,1.18662,1.18665,1.18648,1.18648,77199999.0
2005-08-31 21:36:00,1.18639,1.18658,1.18639,1.18658,46300000.0
2005-08-31 21:37:00,1.1868,1.1868,1.18673,1.18673,97400002.0
2005-08-31 21:38:00,1.1867,1.18675,1.1867,1.1867,167900002.0
2005-08-31 21:39:00,1.18672,1.18686,1.18672,1.1868,250700001.0
2005-08-31 21:40:00,1.1868,1.1868,1.18673,1.18675,313600000.0
2005-08-31 21:41:00,1.18693,1.18697,1.1869,1.18692,36300000.0
2005-08-31 21:42:00,1.18686,1.18688,1.18682,1.18682,46800000.0
2005-08-31 21:43:00,1.1868,1.1868,1.18672,1.18672,51499999.0
2005-08-31 21:44:00,1.18675,1.1868,1.18675,1.1868,64400000.0
2005-08-31 21:45:00,1.1868,1.1868,1.1868,1.1868,159399998.0
2005-08-31 21:46:00,1.1868,1.18685,1.18675,1.18677,185199999.0
2005-08-31 21:47:00,1.18657,1.18669,1.18639,1.18657,160599998.0
2005-08-31 21:48:00,1.18679,1.18679,1.18669,1.18672,76000000.0
2005-08-31 21:49:00,1.18667,1.18676,1.18667,1.18668,53600001.0
2005-08-31 21:50:00,1.18665,1.1867,1.18665,1.1867,56800000.0
2005-08-31 21:51:00,1.1867,1.1867,1.18663,1.18663,135800001.0
2005-08-31 21:52:00,1.18662,1.1867,1.18662,1.1867,34300000.0
2005-08-31 21:53:00,1.18668,1.18668,1.18662,1.18662,155399998.0
2005-08-31 21:54:00,1.18658,1.18658,1.18646,1.18646,148499997.0
2005-08-31 21:55:00,1.18652,1.18652,1.18637,1.18637,90600000.0
2005-08-31 21:56:00,1.18635,1.18641,1.18635,1.18641,44300001.0
2005-08-31 21:57:00,1.18635,1.18648,1.18635,1.18648,82400002.0
2005-08-31 21:58:00,1.18635,1.18651,1.18635,1.1865,82900001.0
2005-08-31 21:59:00,1.1864,1.18662,1.1864,1.18657,215100004.0
2005-08-31 22:00:00,1.1866,1.18665,1.1865,1.18653,228500003.0
2005-08-31 22:01:00,1.18651,1.18659,1.18651,1.18654,123300003.0
2005-08-31 22:02:00,1.18655,1.18666,1.18652,1.18653,388599996.0
2005-08-31 22:03:00,1.18646,1.18658,1.18646,1.18658,90699999.0
2005-08-31 22:04:00,1.18677,1.18677,1.18664,1.1867,111099998.0
2005-08-31 22:05:00,1.18665,1.18666,1.18656,1.18656,141399999.0
2005-08-31 22:06:00,1.18655,1.18665,1.18655,1.1866,319700005.0
2005-08-31 22:07:00,1.18668,1.18668,1.18662,1.18668,89400001.0
2005-08-31 22:08:00,1.18663,1.18673,1.18661,1.18673,153900001.0
2005-08-31 22:09:00,1.18664,1.1868,1.18664,1.1868,209399997.0
2005-08-31 22:10:00,1.18683,1.18683,1.18676,1.18678,87499999.0
2005-08-31 22:11:00,1.18673,1.18673,1.18658,1.18658,99600001.0
2005-08-31 22:12:00,1.18658,1.18663,1.18652,1.18652,114900001.0
2005-08-31 22:13:00,1.18652,1.18661,1.18652,1.18652,104600000.0
2005-08-31 22:14:00,1.18657,1.18662,1.18654,1.18655,129700001.0
2005-08-31 22:15:00,1.18657,1.18657,1.1865,1.18655,111400002.0
2005-08-31 22:16:00,1.18655,1.18658,1.1865,1.18658,103099998.0
2005-08-31 22:17:00,1.1865,1.18655,1.18645,1.18655,144400000.0
2005-08-31 22:18:00,1.18655,1.18655,1.1865,1.1865,91399997.0
2005-08-31 22:19:00,1.18645,1.18655,1.18645,1.1865,49500000.0
2005-08-31 22:20:00,1.18649,1.18653,1.18647,1.18648,42300000.0
2005-08-31 22:21:00,1.18645,1.18645,1.18635,1.18635,239000001.0
2005-08-31 22:22:00,1.18635,1.18645,1.18635,1.18635,154900005.0
2005-08-31 22:23:00,1.1864,1.1864,1.1864,1.1864,98900002.0
2005-08-31 22:24:00,1.1864,1.18645,1.1864,1.18645,136700001.0
2005-08-31 22:25:00,1.1864,1.1864,1.18609,1.18609,160699999.0
2005-08-31 22:26:00,1.18617,1.18631,1.18617,1.18625,64300000.0
2005-08-31 22:27:00,1.1862,1.18625,1.1862,1.1862,355500003.0
2005-08-31 22:28:00,1.18616,1.18627,1.18615,1.18627,19600000.0
2005-08-31 22:29:00,1.1863,1.18635,1.18625,1.18625,261899997.0
2005-08-31 22:30:00,1.18627,1.18633,1.18625,1.18633,104700001.0
2005-08-31 22:31:00,1.18638,1.18638,1.18626,1.18633,98000002.0
2005-08-31 22:32:00,1.18635,1.1864,1.1863,1.18633,71999999.0
2005-08-31 22:33:00,1.18639,1.18658,1.18639,1.18657,196499999.0
2005-08-31 22:34:00,1.18669,1.18681,1.18661,1.18663,328700004.0
2005-08-31 22:35:00,1.18662,1.18662,1.1865,1.18658,91200001.0
2005-08-31 22:36:00,1.18664,1.18668,1.18657,1.18657,76800000.0
2005-08-31 22:37:00,1.18655,1.1866,1.1865,1.1865,62900000.0
2005-08-31 22:38:00,1.18655,1.18665,1.18655,1.1866,140599999.0
2005-08-31 22:39:00,1.18661,1.18661,1.1865,1.18653,170499999.0
2005-08-31 22:40:00,1.18658,1.1866,1.18651,1.18654,56200001.0
2005-08-31 22:41:00,1.18655,1.18655,1.1865,1.1865,28700000.0
2005-08-31 22:42:00,1.1865,1.1865,1.1864,1.1864,16300000.0
2005-08-31 22:43:00,1.18635,1.18653,1.1863,1.18633,392000001.0
2005-08-31 22:44:00,1.18628,1.18638,1.18606,1.18606,205299998.0
2005-08-31 22:45:00,1.18617,1.18629,1.18617,1.18623,110300000.0
2005-08-31 22:46:00,1.18622,1.18622,1.1861,1.1862,39400000.0
2005-08-31 22:47:00,1.18619,1.18619,1.18616,1.18616,4200000.0
2005-08-31 22:48:00,1.18634,1.18663,1.18634,1.18663,122000001.0
2005-08-31 22:49:00,1.18661,1.18661,1.18638,1.18649,118399999.0
2005-08-31 22:50:00,1.18658,1.1866,1.18652,1.18653,69699999.0
2005-08-31 22:51:00,1.1867,1.18672,1.18664,1.18664,85300002.0
2005-08-31 22:52:00,1.18659,1.18671,1.18659,1.1866,163799999.0
2005-08-31 22:53:00,1.18671,1.18715,1.18671,1.18715,135800002.0
2005-08-31 22:54:00,1.18723,1.18726,1.18707,1.18726,143400000.0
2005-08-31 22:55:00,1.18745,1.18777,1.18745,1.18772,262499999.0
2005-08-31 22:56:00,1.18766,1.18766,1.18732,1.18736,87899999.0
2005-08-31 22:57:00,1.18726,1.18726,1.18716,1.1872,120000002.0
2005-08-31 22:58:00,1.1873,1.1873,1.1872,1.1873,103199997.0
2005-08-31 22:59:00,1.18725,1.18725,1.18695,1.18705,94700001.0
2005-08-31 23:00:00,1.18732,1.18753,1.1871,1.1871,167500004.0
2005-08-31 23:01:00,1.18711,1.18723,1.18686,1.18703,160799999.0
2005-08-31 23:02:00,1.18703,1.18724,1.18698,1.1872,109100002.0
2005-08-31 23:03:00,1.18707,1.18732,1.187,1.18726,99099999.0
2005-08-31 23:04:00,1.18713,1.18748,1.18703,1.18728,80400000.0
2005-08-31 23:05:00,1.18717,1.18777,1.18712,1.18769,102899999.0
2005-08-31 23:06:00,1.18763,1.18796,1.18744,1.18781,141200002.0
2005-08-31 23:07:00,1.18763,1.18792,1.18747,1.18781,176400001.0
2005-08-31 23:08:00,1.18777,1.18777,1.18758,1.1877,72000000.0
2005-08-31 23:09:00,1.18775,1.18775,1.18758,1.18774,72200001.0
2005-08-31 23:10:00,1.1877,1.18779,1.18743,1.18743,193700000.0
2005-08-31 23:11:00,1.18765,1.18774,1.18735,1.18735,48700000.0
2005-08-31 23:12:00,1.18745,1.18792,1.18745,1.18789,126999997.0
2005-08-31 23:13:00,1.18805,1.1882,1.18784,1.1882,75099999.0
2005-08-31 23:14:00,1.1882,1.18823,1.1877,1.18783,164999999.0
2005-08-31 23:15:00,1.18791,1.18806,1.18791,1.188,51000000.0
2005-08-31 23:16:00,1.1881,1.1882,1.18774,1.18779,92400000.0
2005-08-31 23:17:00,1.18801,1.18824,1.18796,1.18811,62699999.0
2005-08-31 23:18:00,1.18783,1.18803,1.18775,1.18799,79800000.0
2005-08-31 23:19:00,1.18805,1.18835,1.1879,1.18825,48500001.0
2005-08-31 23:20:00,1.18823,1.18847,1.18813,1.18838,117199999.0
2005-08-31 23:21:00,1.18842,1.18861,1.18827,1.1886,81500001.0
2005-08-31 23:22:00,1.18855,1.18881,1.18833,1.18872,83100000.0
2005-08-31 23:23:00,1.18882,1.18891,1.1884,1.18863,239100001.0
2005-08-31 23:24:00,1.18853,1.18853,1.18837,1.18837,21300000.0
2005-08-31 23:25:00,1.18839,1.18867,1.18839,1.18854,56200001.0
2005-08-31 23:26:00,1.18838,1.18878,1.18828,1.1884,147799998.0
2005-08-31 23:27:00,1.18839,1.18857,1.1883,1.18857,215400004.0
2005-08-31 23:28:00,1.18852,1.1886,1.18815,1.1886,118599998.0
2005-08-31 23:29:00,1.18845,1.18856,1.18839,1.18844,100500000.0
2005-08-31 23:30:00,1.18835,1.18857,1.18831,1.18843,99600001.0
2005-08-31 23:31:00,1.18771,1.18799,1.18771,1.18799,19200000.0
2005-08-31 23:32:00,1.18845,1.18849,1.1884,1.18849,42500000.0
2005-08-31 23:33:00,1.18845,1.18845,1.1883,1.1883,107999998.0
2005-08-31 23:34:00,1.18823,1.18831,1.1882,1.18827,148399997.0
2005-08-31 23:35:00,1.1881,1.18823,1.1881,1.1882,69500001.0
2005-08-31 23:36:00,1.18815,1.1882,1.18815,1.1882,48799998.0
2005-08-31 23:37:00,1.18815,1.1882,1.18815,1.1882,20900000.0
2005-08-31 23:38:00,1.18812,1.18825,1.18812,1.1882,66299999.0
2005-08-31 23:39:00,1.18823,1.18835,1.18823,1.18835,36999999.0
2005-08-31 23:40:00,1.18837,1.18837,1.18835,1.18835,27900000.0
2005-08-31 23:41:00,1.1884,1.18845,1.18835,1.18845,42600000.0
2005-08-31 23:42:00,1.1884,1.18845,1.18832,1.1884,83700000.0
2005-08-31 23:43:00,1.1884,1.18845,1.1884,1.1884,78000000.0
2005-08-31 23:44:00,1.18825,1.18828,1.18802,1.18811,154099999.0
2005-08-31 23:45:00,1.18844,1.18844,1.18819,1.18822,100300002.0
2005-08-31 23:46:00,1.1881,1.18846,1.18795,1.18827,111700000.0
2005-08-31 23:47:00,1.1882,1.1882,1.1882,1.1882,9700000.0
2005-08-31 23:48:00,1.1882,1.1882,1.18815,1.18815,113600002.0
2005-08-31 23:49:00,1.18815,1.1882,1.18812,1.18815,73399998.0
2005-08-31 23:50:00,1.18805,1.1881,1.18788,1.18788,31400000.0
2005-08-31 23:51:00,1.18782,1.18804,1.18779,1.18797,71100000.0
2005-08-31 23:52:00,1.1879,1.18813,1.1879,1.18804,61799999.0
2005-08-31 23:53:00,1.18799,1.1882,1.18769,1.1882,195500003.0
2005-08-31 23:54:00,1.1883,1.1883,1.1883,1.1883,127799999.0
2005-08-31 23:55:00,1.18822,1.18826,1.18812,1.18815,84600000.0
2005-08-31 23:56:00,1.18792,1.188,1.18792,1.18795,60500000.0
2005-08-31 23:57:00,1.18799,1.18801,1.18799,1.18801,26100000.0
2005-08-31 23:58:00,1.18805,1.18815,1.18802,1.18813,51800000.0
2005-08-31 23:59:00,1.18809,1.18814,1.18809,1.18814,1600000.0
2005-09-01 00:00:00,1.1882,1.1882,1.18805,1.18805,43900000.0
2005-09-01 00:01:00,1.18802,1.18814,1.18802,1.18812,60000000.0
2005-09-01 00:02:00,1.18812,1.18815,1.18805,1.18815,28800000.0
2005-09-01 00:03:00,1.1879,1.18806,1.18786,1.18791,123200001.0
2005-09-01 00:04:00,1.18815,1.18817,1.18805,1.1881,90000000.0
2005-09-01 00:05:00,1.18805,1.18815,1.18805,1.18815,60800001.0
2005-09-01 00:06:00,1.188,1.188,1.18797,1.18797,93400000.0
2005-09-01 00:07:00,1.18802,1.18809,1.18799,1.18805,60000000.0
2005-09-01 00:08:00,1.18801,1.18802,1.18791,1.18801,140199999.0
2005-09-01 00:09:00,1.188,1.18812,1.18796,1.18812,171800002.0
2005-09-01 00:10:00,1.1881,1.18815,1.1881,1.1881,36400000.0
2005-09-01 00:11:00,1.18808,1.18808,1.18798,1.18802,87700001.0
2005-09-01 00:12:00,1.18809,1.18818,1.18802,1.18818,48399999.0
2005-09-01 00:13:00,1.1882,1.18825,1.18817,1.18825,85800000.0
2005-09-01 00:14:00,1.18818,1.18825,1.18815,1.1882,74300000.0
2005-09-01 00:15:00,1.1882,1.18827,1.18815,1.18818,82700001.0
2005-09-01 00:16:00,1.18817,1.18817,1.18812,1.18815,29899999.0
2005-09-01 00:17:00,1.18804,1.18804,1.18777,1.18777,66200001.0
2005-09-01 00:18:00,1.18823,1.18823,1.1881,1.1881,83700000.0
2005-09-01 00:19:00,1.18802,1.18813,1.18801,1.18813,68600001.0
2005-09-01 00:20:00,1.188,1.1881,1.1878,1.18801,156399996.0
2005-09-01 00:21:00,1.1881,1.18815,1.18805,1.18815,100299999.0
2005-09-01 00:22:00,1.18793,1.18806,1.18783,1.18797,102799999.0
2005-09-01 00:23:00,1.1881,1.18815,1.18805,1.18815,138200001.0
2005-09-01 00:24:00,1.18818,1.18821,1.1881,1.18812,74800000.0
2005-09-01 00:25:00,1.188,1.188,1.18782,1.18796,36200000.0
2005-09-01 00:26:00,1.1878,1.1878,1.1875,1.1876,75700001.0
2005-09-01 00:27:00,1.1877,1.1877,1.18765,1.1877,100400002.0
2005-09-01 00:28:00,1.1877,1.1877,1.18765,1.1877,46600000.0
2005-09-01 00:29:00,1.18765,1.18783,1.18765,1.18783,57800001.0
2005-09-01 00:30:00,1.18779,1.18779,1.18767,1.18767,70400000.0
2005-09-01 00:31:00,1.18773,1.18785,1.18772,1.18775,85800002.0
2005-09-01 00:32:00,1.1878,1.1878,1.1878,1.1878,29599999.0
2005-09-01 00:33:00,1.18778,1.18778,1.18772,1.18778,74699998.0
2005-09-01 00:34:00,1.18785,1.18788,1.18772,1.18788,25000000.0
2005-09-01 00:35:00,1.18782,1.18782,1.1878,1.1878,19100000.0
2005-09-01 00:36:00,1.1877,1.18774,1.18762,1.18762,75500000.0
2005-09-01 00:37:00,1.18768,1.18775,1.18768,1.18775,15900000.0
2005-09-01 00:38:00,1.18765,1.1877,1.18762,1.18767,79000000.0
2005-09-01 00:39:00,1.18768,1.18772,1.18768,1.1877,33600000.0
2005-09-01 00:40:00,1.18776,1.18778,1.18776,1.18778,59100001.0
2005-09-01 00:41:00,1.18793,1.18819,1.18793,1.18814,100100001.0
2005-09-01 00:42:00,1.18818,1.18818,1.18807,1.18807,49000001.0
2005-09-01 00:43:00,1.18798,1.18821,1.18798,1.18821,70300001.0
2005-09-01 00:44:00,1.18819,1.18836,1.18814,1.18814,103900000.0
2005-09-01 00:45:00,1.18805,1.18812,1.18799,1.18803,40800000.0
2005-09-01 00:46:00,1.18805,1.18817,1.18805,1.18805,128000001.0
2005-09-01 00:47:00,1.18808,1.18811,1.18801,1.18803,90500002.0
2005-09-01 00:48:00,1.18802,1.1882,1.18799,1.1882,160200004.0
2005-09-01 00:49:00,1.18823,1.18825,1.18815,1.18815,67900000.0
2005-09-01 00:50:00,1.18823,1.18823,1.18802,1.18809,168400000.0
2005-09-01 00:51:00,1.18803,1.18816,1.18803,1.1881,61200001.0
2005-09-01 00:52:00,1.1882,1.1882,1.18815,1.1882,66700000.0
2005-09-01 00:53:00,1.18818,1.18818,1.18807,1.18818,112299998.0
2005-09-01 00:54:00,1.18829,1.18849,1.18829,1.18849,66199999.0
2005-09-01 00:55:00,1.18828,1.18857,1.18826,1.18857,20400000.0
2005-09-01 00:56:00,1.18867,1.1887,1.18863,1.18867,79399999.0
2005-09-01 00:57:00,1.18866,1.18866,1.18836,1.18857,76200001.0
2005-09-01 00:58:00,1.18851,1.18854,1.18851,1.18854,12000000.0
2005-09-01 00:59:00,1.1885,1.18855,1.1885,1.1885,41700000.0
2005-09-01 01:00:00,1.18849,1.18853,1.18846,1.18851,112300000.0
2005-09-01 01:01:00,1.18845,1.18845,1.18835,1.1884,106000003.0
2005-09-01 01:02:00,1.1884,1.18845,1.18835,1.1884,99999997.0
2005-09-01 01:03:00,1.18845,1.18845,1.18832,1.18845,91500002.0
2005-09-01 01:04:00,1.18839,1.18839,1.1883,1.18831,127199999.0
2005-09-01 01:05:00,1.18809,1.18829,1.18793,1.18828,183699996.0
2005-09-01 01:06:00,1.18825,1.18825,1.18825,1.18825,800000.0
2005-09-01 01:07:00,1.18834,1.18836,1.18834,1.18836,19300000.0
2005-09-01 01:08:00,1.18838,1.18841,1.18823,1.18841,84700000.0
2005-09-01 01:09:00,1.1883,1.1883,1.18813,1.18823,132300002.0
2005-09-01 01:10:00,1.18838,1.18838,1.18834,1.18834,58300002.0
2005-09-01 01:11:00,1.1883,1.1883,1.1883,1.1883,1600000.0
2005-09-01 01:12:00,1.18832,1.18838,1.18832,1.18838,43899999.0
2005-09-01 01:13:00,1.18838,1.18841,1.18832,1.18832,58000002.0
2005-09-01 01:14:00,1.18821,1.18821,1.18819,1.18819,38500000.0
2005-09-01 01:15:00,1.18823,1.18823,1.18821,1.18823,22300001.0
2005-09-01 01:16:00,1.18828,1.1883,1.18822,1.18825,65600001.0
2005-09-01 01:17:00,1.1883,1.1883,1.18825,1.1883,123399998.0
2005-09-01 01:18:00,1.18828,1.18846,1.18828,1.18846,82500000.0
2005-09-01 01:19:00,1.1884,1.1884,1.1884,1.1884,8000000.0
2005-09-01 01:20:00,1.18816,1.18835,1.18816,1.18835,55800000.0
2005-09-01 01:21:00,1.18828,1.1883,1.18825,1.18825,6800000.0
2005-09-01 01:22:00,1.18838,1.18841,1.18838,1.18838,52799998.0
2005-09-01 01:23:00,1.18841,1.18857,1.18841,1.18849,128700002.0
2005-09-01 01:24:00,1.1885,1.1885,1.18842,1.18842,3600000.0
2005-09-01 01:25:00,1.1885,1.18853,1.18845,1.18853,83800001.0
2005-09-01 01:26:00,1.18857,1.18863,1.18857,1.18863,7200000.0
2005-09-01 01:27:00,1.1887,1.1887,1.18863,1.18865,72100000.0
2005-09-01 01:28:00,1.18859,1.18868,1.18859,1.18865,73099999.0
2005-09-01 01:29:00,1.1887,1.1887,1.18849,1.1886,70000000.0
2005-09-01 01:30:00,1.18853,1.18855,1.18853,1.18855,43200000.0
2005-09-01 01:31:00,1.18858,1.18858,1.1885,1.18852,26300000.0
2005-09-01 01:32:00,1.18858,1.18867,1.18858,1.18867,58600002.0
2005-09-01 01:33:00,1.1887,1.1887,1.18868,1.18868,61600001.0
2005-09-01 01:34:00,1.1887,1.1887,1.18865,1.18865,8000000.0
2005-09-01 01:35:00,1.18871,1.18871,1.18864,1.18864,62400002.0
2005-09-01 01:36:00,1.18865,1.18865,1.18855,1.1886,67100000.0
2005-09-01 01:37:00,1.18853,1.1886,1.18853,1.1886,33300000.0
2005-09-01 01:38:00,1.18856,1.1887,1.18856,1.18868,109900001.0
2005-09-01 01:39:00,1.18867,1.18872,1.1886,1.18871,163000000.0
2005-09-01 01:40:00,1.1886,1.18873,1.1886,1.18873,41500001.0
2005-09-01 01:41:00,1.18875,1.18875,1.18872,1.18872,6400000.0
2005-09-01 01:42:00,1.18863,1.18868,1.18862,1.18862,52600000.0
2005-09-01 01:43:00,1.18865,1.18865,1.18852,1.18852,40400001.0
2005-09-01 01:44:00,1.18847,1.1885,1.18845,1.1885,8000000.0
2005-09-01 01:45:00,1.18854,1.18856,1.18854,1.18856,8500000.0
2005-09-01 01:46:00,1.18855,1.18862,1.18854,1.18854,51299999.0
2005-09-01 01:47:00,1.18853,1.18853,1.18853,1.18853,600000.0
2005-09-01 01:48:00,1.18855,1.18855,1.18848,1.1885,50600000.0
2005-09-01 01:49:00,1.18855,1.18855,1.1885,1.1885,65200000.0
2005-09-01 01:50:00,1.18847,1.18855,1.18847,1.18855,23900000.0
2005-09-01 01:51:00,1.18852,1.18852,1.18845,1.18845,48600000.0
2005-09-01 01:52:00,1.1885,1.18855,1.18845,1.18855,72699999.0
2005-09-01 01:53:00,1.1885,1.1885,1.1885,1.1885,79799998.0
2005-09-01 01:54:00,1.1885,1.1885,1.18845,1.1885,51800001.0
2005-09-01 01:55:00,1.1884,1.18855,1.1884,1.18855,27200000.0
2005-09-01 01:56:00,1.1885,1.1885,1.1885,1.1885,30400000.0
2005-09-01 01:57:00,1.18851,1.18851,1.18831,1.18835,101000002.0
2005-09-01 01:58:00,1.1884,1.1884,1.18832,1.18832,27200000.0
2005-09-01 01:59:00,1.18839,1.18846,1.18839,1.18846,21500000.0
2005-09-01 02:00:00,1.18845,1.18855,1.18843,1.18849,152600000.0
2005-09-01 02:01:00,1.18855,1.18855,1.1884,1.18853,63800000.0
2005-09-01 02:02:00,1.18854,1.18856,1.18854,1.18856,28299999.0
2005-09-01 02:03:00,1.18858,1.18869,1.18852,1.18863,118499999.0
2005-09-01 02:04:00,1.18868,1.18881,1.18868,1.1887,80299999.0
2005-09-01 02:05:00,1.18873,1.18873,1.18858,1.18862,136899999.0
2005-09-01 02:06:00,1.18847,1.18868,1.18847,1.18868,31800000.0
2005-09-01 02:07:00,1.18865,1.18865,1.18853,1.18855,100599999.0
2005-09-01 02:08:00,1.18862,1.18868,1.18857,1.18857,121600002.0
2005-09-01 02:09:00,1.1886,1.1886,1.18855,1.18855,11800000.0
2005-09-01 02:10:00,1.18858,1.18868,1.18858,1.1886,62200002.0
2005-09-01 02:11:00,1.18862,1.18868,1.1886,1.18868,99099998.0
2005-09-01 02:12:00,1.18868,1.18868,1.18868,1.18868,28700001.0
2005-09-01 02:13:00,1.18845,1.18865,1.18842,1.18863,106500001.0
2005-09-01 02:14:00,1.18867,1.18867,1.18863,1.18863,15200000.0
2005-09-01 02:15:00,1.18851,1.18855,1.18837,1.18853,92000001.0
2005-09-01 02:16:00,1.18867,1.18873,1.18867,1.18873,44599998.0
2005-09-01 02:17:00,1.18881,1.18881,1.18876,1.18876,10400000.0
2005-09-01 02:18:00,1.18865,1.18865,1.18865,1.18865,3200000.0
2005-09-01 02:19:00,1.18863,1.18873,1.1886,1.1887,131299999.0
2005-09-01 02:20:00,1.18865,1.18882,1.18864,1.18882,88300000.0
2005-09-01 02:21:00,1.18875,1.1888,1.18875,1.1888,24399999.0
2005-09-01 02:22:00,1.1888,1.18893,1.18877,1.18893,66699999.0
2005-09-01 02:23:00,1.18887,1.18895,1.1888,1.18895,63400001.0
2005-09-01 02:24:00,1.1889,1.1889,1.18885,1.18885,8800000.0
2005-09-01 02:25:00,1.18885,1.18892,1.18885,1.18892,5700000.0
2005-09-01 02:26:00,1.1889,1.1889,1.18885,1.18885,15000000.0
2005-09-01 02:27:00,1.1889,1.1889,1.1889,1.1889,800000.0
2005-09-01 02:28:00,1.1889,1.1889,1.1889,1.1889,53900002.0
2005-09-01 02:29:00,1.18885,1.18895,1.18883,1.1889,142390002.0
2005-09-01 02:30:00,1.18893,1.18893,1.1889,1.1889,94100001.0
2005-09-01 02:31:00,1.18888,1.18892,1.1888,1.1888,131300000.0
2005-09-01 02:32:00,1.18885,1.18885,1.1888,1.1888,63300000.0
2005-09-01 02:33:00,1.18863,1.18868,1.18842,1.18856,95200000.0
2005-09-01 02:34:00,1.18844,1.18861,1.18838,1.18853,117300000.0
2005-09-01 02:35:00,1.18866,1.18876,1.18846,1.18861,132799999.0
2005-09-01 02:36:00,1.18877,1.18883,1.1887,1.1887,36800000.0
2005-09-01 02:37:00,1.18888,1.18888,1.18882,1.18882,40600000.0
2005-09-01 02:38:00,1.18865,1.1888,1.18853,1.1888,76499999.0
2005-09-01 02:39:00,1.18878,1.18878,1.1885,1.18864,92400001.0
2005-09-01 02:40:00,1.18857,1.18869,1.1885,1.18863,95400001.0
2005-09-01 02:41:00,1.18868,1.18884,1.1886,1.18884,85300000.0
2005-09-01 02:42:00,1.18888,1.18888,1.18885,1.18888,27200001.0
2005-09-01 02:43:00,1.18887,1.18895,1.18885,1.1889,96800001.0
2005-09-01 02:44:00,1.18881,1.18884,1.18881,1.18884,50300001.0
2005-09-01 02:45:00,1.18865,1.18885,1.18854,1.18883,135300002.0
2005-09-01 02:46:00,1.18858,1.18872,1.18858,1.18859,71000001.0
2005-09-01 02:47:00,1.1886,1.18887,1.1886,1.18881,67599999.0
2005-09-01 02:48:00,1.1887,1.18877,1.18845,1.18864,74499998.0
2005-09-01 02:49:00,1.18877,1.18889,1.18848,1.18856,95900001.0
2005-09-01 02:50:00,1.18881,1.18882,1.18881,1.18882,48700000.0
2005-09-01 02:51:00,1.18885,1.18897,1.18885,1.18891,46600002.0
2005-09-01 02:52:00,1.18891,1.18897,1.18885,1.18897,112899999.0
2005-09-01 02:53:00,1.18897,1.18926,1.18897,1.18924,38500000.0
2005-09-01 02:54:00,1.18917,1.18918,1.18908,1.18918,96600002.0
2005-09-01 02:55:00,1.18932,1.18974,1.18932,1.18944,111799999.0
2005-09-01 02:56:00,1.18917,1.18917,1.18898,1.18915,60899999.0
2005-09-01 02:57:00,1.1892,1.18922,1.18916,1.18922,83100000.0
2005-09-01 02:58:00,1.18919,1.18919,1.18906,1.18906,21500001.0
2005-09-01 02:59:00,1.18902,1.18902,1.1888,1.18885,163599997.0
2005-09-01 03:00:00,1.18897,1.18912,1.18896,1.18896,44500000.0
2005-09-01 03:01:00,1.18876,1.18876,1.18794,1.18816,97100000.0
2005-09-01 03:02:00,1.18829,1.18835,1.18822,1.18835,104100000.0
2005-09-01 03:03:00,1.18828,1.18834,1.18821,1.18831,81399997.0
2005-09-01 03:04:00,1.18813,1.18813,1.18775,1.18775,71099999.0
2005-09-01 03:05:00,1.1878,1.18797,1.1878,1.18786,83800001.0
2005-09-01 03:06:00,1.18786,1.18797,1.18786,1.18797,36800000.0
2005-09-01 03:07:00,1.18793,1.18825,1.18783,1.18825,166499999.0
2005-09-01 03:08:00,1.1883,1.1883,1.18825,1.18825,32800001.0
2005-09-01 03:09:00,1.1883,1.18835,1.18825,1.1883,88600000.0
2005-09-01 03:10:00,1.18842,1.18855,1.18842,1.18855,8700000.0
2005-09-01 03:11:00,1.18873,1.18875,1.18853,1.18875,44400000.0
2005-09-01 03:12:00,1.18878,1.1888,1.18875,1.18875,47899999.0
2005-09-01 03:13:00,1.18872,1.18877,1.18847,1.18877,202400002.0
2005-09-01 03:14:00,1.18857,1.18876,1.18827,1.18862,85199999.0
2005-09-01 03:15:00,1.1887,1.18883,1.18854,1.18883,106600000.0
2005-09-01 03:16:00,1.18873,1.18873,1.18858,1.18862,133200000.0
2005-09-01 03:17:00,1.18848,1.18849,1.18827,1.18827,104499999.0
2005-09-01 03:18:00,1.18834,1.18844,1.18833,1.18842,47500000.0
2005-09-01 03:19:00,1.18862,1.18885,1.18862,1.18874,75699998.0
2005-09-01 03:20:00,1.18888,1.18888,1.1887,1.18874,57599999.0
2005-09-01 03:21:00,1.18876,1.18901,1.18876,1.18901,87900002.0
2005-09-01 03:22:00,1.18887,1.189,1.18883,1.18883,109100002.0
2005-09-01 03:23:00,1.18876,1.18904,1.18876,1.18904,120500000.0
2005-09-01 03:24:00,1.1888,1.18904,1.18869,1.18903,105400001.0
2005-09-01 03:25:00,1.18932,1.18932,1.18907,1.18921,102800000.0
2005-09-01 03:26:00,1.18926,1.18928,1.1892,1.18921,102400003.0
2005-09-01 03:27:00,1.18918,1.1892,1.18918,1.1892,41100000.0
2005-09-01 03:28:00,1.18917,1.18947,1.18917,1.18941,100100000.0
2005-09-01 03:29:00,1.18945,1.18962,1.18942,1.18952,126600001.0
2005-09-01 03:30:00,1.18959,1.18959,1.18945,1.18945,91300000.0
2005-09-01 03:31:00,1.18928,1.18939,1.1892,1.18935,76090002.0
2005-09-01 03:32:00,1.18942,1.18951,1.1893,1.18937,59099999.0
2005-09-01 03:33:00,1.1892,1.18932,1.1892,1.18932,7200000.0
2005-09-01 03:34:00,1.18928,1.18935,1.18928,1.18935,28900000.0
2005-09-01 03:35:00,1.1891,1.1893,1.18904,1.1893,27400000.0
2005-09-01 03:36:00,1.18932,1.18938,1.18909,1.18921,126100003.0
2005-09-01 03:37:00,1.18941,1.18949,1.18941,1.18949,10400000.0
2005-09-01 03:38:00,1.18958,1.18972,1.18958,1.18972,26899999.0
2005-09-01 03:39:00,1.18966,1.18969,1.18961,1.18961,73600000.0
2005-09-01 03:40:00,1.18959,1.18984,1.18959,1.18984,90500001.0
2005-09-01 03:41:00,1.18995,1.19003,1.18974,1.18979,99500001.0
2005-09-01 03:42:00,1.18981,1.18984,1.18981,1.18984,35799999.0
2005-09-01 03:43:00,1.18978,1.18978,1.18949,1.18949,67999999.0
2005-09-01 03:44:00,1.18963,1.18963,1.18959,1.18959,21500000.0
2005-09-01 03:45:00,1.18963,1.18963,1.18948,1.18948,114799999.0
2005-09-01 03:46:00,1.18943,1.18943,1.1894,1.1894,4000000.0
2005-09-01 03:47:00,1.18933,1.18945,1.18925,1.18945,75100000.0
2005-09-01 03:48:00,1.18947,1.18959,1.18947,1.18953,124400000.0
2005-09-01 03:49:00,1.18947,1.18956,1.18939,1.18949,81100000.0
2005-09-01 03:50:00,1.18957,1.18964,1.18908,1.18915,94000001.0
2005-09-01 03:51:00,1.18958,1.18958,1.1895,1.18955,107899998.0
2005-09-01 03:52:00,1.18928,1.18952,1.18928,1.18942,117700001.0
2005-09-01 03:53:00,1.1895,1.18957,1.18938,1.18957,141900003.0
2005-09-01 03:54:00,1.18947,1.1896,1.18937,1.1894,175500001.0
2005-09-01 03:55:00,1.18952,1.18952,1.18948,1.18948,42900001.0
2005-09-01 03:56:00,1.18916,1.18947,1.18913,1.18935,176790002.0
2005-09-01 03:57:00,1.18937,1.18958,1.18935,1.1894,106499999.0
2005-09-01 03:58:00,1.18938,1.18951,1.18925,1.18951,69600000.0
2005-09-01 03:59:00,1.18941,1.18941,1.18925,1.18928,63500000.0
2005-09-01 04:00:00,1.18952,1.1896,1.18928,1.18934,123700001.0
2005-09-01 04:01:00,1.18954,1.18968,1.18954,1.18955,47000000.0
2005-09-01 04:02:00,1.18965,1.18965,1.18965,1.18965,42700000.0
2005-09-01 04:03:00,1.18967,1.18967,1.18936,1.18951,83100000.0
2005-09-01 04:04:00,1.18962,1.18962,1.18936,1.18943,100700002.0
2005-09-01 04:05:00,1.18943,1.18947,1.1893,1.1893,108200000.0
2005-09-01 04:06:00,1.18945,1.18959,1.18945,1.18955,106099998.0
2005-09-01 04:07:00,1.18953,1.18966,1.1894,1.18966,36100001.0
2005-09-01 04:08:00,1.18961,1.18963,1.18937,1.18963,45000000.0
2005-09-01 04:09:00,1.18967,1.18967,1.18945,1.18945,69599999.0
2005-09-01 04:10:00,1.18938,1.1895,1.18932,1.18941,186000002.0
2005-09-01 04:11:00,1.18948,1.18948,1.18947,1.18947,11200000.0
2005-09-01 04:12:00,1.18944,1.18952,1.18941,1.18949,93500001.0
2005-09-01 04:13:00,1.18952,1.18952,1.18942,1.18942,33800000.0
2005-09-01 04:14:00,1.18942,1.18943,1.18927,1.18927,96099999.0
2005-09-01 04:15:00,1.18931,1.18947,1.18931,1.1894,82400001.0
2005-09-01 04:16:00,1.18943,1.18952,1.18943,1.18952,14400000.0
2005-09-01 04:17:00,1.18948,1.18951,1.18948,1.18951,37300000.0
2005-09-01 04:18:00,1.18943,1.18943,1.18939,1.18939,1600000.0
2005-09-01 04:19:00,1.18914,1.18934,1.18902,1.18902,105400001.0
2005-09-01 04:20:00,1.18942,1.18943,1.18942,1.18943,18300000.0
2005-09-01 04:21:00,1.18943,1.18944,1.18923,1.18923,153699998.0
2005-09-01 04:22:00,1.1892,1.18932,1.18887,1.18911,139900002.0
2005-09-01 04:23:00,1.18913,1.18913,1.18893,1.18903,127499999.0
2005-09-01 04:24:00,1.18912,1.18924,1.18889,1.18897,53700000.0
2005-09-01 04:25:00,1.18914,1.1892,1.18897,1.18897,82599998.0
2005-09-01 04:26:00,1.18897,1.1891,1.18892,1.18902,77300000.0
2005-09-01 04:27:00,1.18915,1.18915,1.18897,1.18908,20900000.0
2005-09-01 04:28:00,1.18887,1.18896,1.18887,1.18896,68000000.0
2005-09-01 04:29:00,1.18885,1.18891,1.18872,1.18891,100900002.0
2005-09-01 04:30:00,1.18894,1.18903,1.1889,1.18903,109900000.0
2005-09-01 04:31:00,1.18863,1.18885,1.18852,1.18876,79799999.0
2005-09-01 04:32:00,1.18887,1.1889,1.18887,1.18889,28799999.0
2005-09-01 04:33:00,1.18872,1.18872,1.18852,1.18856,89999998.0
2005-09-01 04:34:00,1.18855,1.1891,1.18846,1.1891,123000000.0
2005-09-01 04:35:00,1.18884,1.18894,1.18857,1.18888,118899998.0
2005-09-01 04:36:00,1.18887,1.18902,1.18887,1.18902,33600000.0
2005-09-01 04:37:00,1.18892,1.18903,1.18864,1.18876,134899998.0
2005-09-01 04:38:00,1.1889,1.18906,1.18888,1.18897,64000000.0
2005-09-01 04:39:00,1.18905,1.18913,1.18905,1.18913,8000000.0
2005-09-01 04:40:00,1.18921,1.18928,1.18921,1.18924,83600001.0
2005-09-01 04:41:00,1.18927,1.18927,1.18908,1.18908,106099999.0
2005-09-01 04:42:00,1.18903,1.1893,1.18903,1.18916,101299998.0
2005-09-01 04:43:00,1.18908,1.18915,1.189,1.1891,111299997.0
2005-09-01 04:44:00,1.18914,1.18916,1.18914,1.18916,18400000.0
2005-09-01 04:45:00,1.1891,1.1891,1.18895,1.18895,42800000.0
2005-09-01 04:46:00,1.18901,1.18908,1.18883,1.189,127100002.0
2005-09-01 04:47:00,1.18897,1.18923,1.18891,1.18902,151100002.0
2005-09-01 04:48:00,1.18883,1.189,1.18883,1.18895,98499999.0
2005-09-01 04:49:00,1.18925,1.1895,1.18925,1.1895,151100004.0
2005-09-01 04:50:00,1.18953,1.1898,1.18953,1.18973,80600001.0
2005-09-01 04:51:00,1.18983,1.18983,1.18968,1.18971,96299999.0
2005-09-01 04:52:00,1.18946,1.18973,1.18935,1.18956,156299999.0
2005-09-01 04:53:00,1.18969,1.18979,1.18969,1.18978,53000002.0
2005-09-01 04:54:00,1.18976,1.18976,1.18961,1.18968,87800001.0
2005-09-01 04:55:00,1.18963,1.18972,1.18963,1.18972,35700000.0
2005-09-01 04:56:00,1.18963,1.18963,1.18954,1.18954,38000000.0
2005-09-01 04:57:00,1.18953,1.18953,1.1894,1.18942,51999999.0
2005-09-01 04:58:00,1.18938,1.18952,1.18937,1.18937,95100001.0
2005-09-01 04:59:00,1.18938,1.18946,1.18936,1.18939,159300002.0
2005-09-01 05:00:00,1.18929,1.18929,1.18911,1.18911,16800000.0
2005-09-01 05:01:00,1.18941,1.18948,1.18939,1.18948,63899999.0
2005-09-01 05:02:00,1.18949,1.18956,1.18939,1.18944,179900000.0
2005-09-01 05:03:00,1.18945,1.18956,1.18939,1.18956,96300000.0
2005-09-01 05:04:00,1.18957,1.1896,1.18902,1.18923,86299996.0
2005-09-01 05:05:00,1.18938,1.18954,1.18938,1.18943,100300000.0
2005-09-01 05:06:00,1.18931,1.18934,1.18931,1.18934,23500001.0
2005-09-01 05:07:00,1.18942,1.18949,1.18934,1.18948,117199999.0
2005-09-01 05:08:00,1.18946,1.18953,1.18946,1.18951,14400000.0
2005-09-01 05:09:00,1.18963,1.18969,1.18955,1.18956,82300001.0
2005-09-01 05:10:00,1.18943,1.1896,1.18927,1.18927,90099999.0
2005-09-01 05:11:00,1.18959,1.18959,1.18948,1.18948,12100000.0
2005-09-01 05:12:00,1.18942,1.18984,1.18934,1.18966,153300001.0
2005-09-01 05:13:00,1.18964,1.18973,1.18945,1.18945,114799999.0
2005-09-01 05:14:00,1.18967,1.18977,1.18953,1.18953,135500000.0
2005-09-01 05:15:00,1.18939,1.18967,1.18939,1.18954,122199999.0
2005-09-01 05:16:00,1.1895,1.18982,1.18937,1.18968,99100002.0
2005-09-01 05:17:00,1.18968,1.18985,1.18961,1.18971,88700000.0
2005-09-01 05:18:00,1.18951,1.18967,1.18951,1.18965,87100000.0
2005-09-01 05:19:00,1.18982,1.18998,1.18982,1.18998,93400001.0
2005-09-01 05:20:00,1.1899,1.19,1.18969,1.18976,143900004.0
2005-09-01 05:21:00,1.18966,1.18966,1.18964,1.18964,23100000.0
2005-09-01 05:22:00,1.18955,1.18955,1.18943,1.18945,31900000.0
2005-09-01 05:23:00,1.18946,1.18974,1.18942,1.18962,43200000.0
2005-09-01 05:24:00,1.18963,1.18963,1.18932,1.18932,43099998.0
2005-09-01 05:25:00,1.18923,1.18961,1.18923,1.18961,46300000.0
2005-09-01 05:26:00,1.18946,1.18957,1.18946,1.18951,23900000.0
2005-09-01 05:27:00,1.18953,1.18954,1.18927,1.18954,68600000.0
2005-09-01 05:28:00,1.1898,1.18994,1.18967,1.18994,67200001.0
2005-09-01 05:29:00,1.19012,1.19012,1.18979,1.18986,75800000.0
2005-09-01 05:30:00,1.1895,1.18957,1.18946,1.18946,107800001.0
2005-09-01 05:31:00,1.18982,1.18987,1.18966,1.18987,142000000.0
2005-09-01 05:32:00,1.18987,1.18989,1.18968,1.18968,123100000.0
2005-09-01 05:33:00,1.18965,1.18988,1.18955,1.18988,92600000.0
2005-09-01 05:34:00,1.18986,1.18991,1.18972,1.18974,177899999.0
2005-09-01 05:35:00,1.1898,1.18991,1.18972,1.18978,129300000.0
2005-09-01 05:36:00,1.18982,1.18993,1.18973,1.18993,120800000.0
2005-09-01 05:37:00,1.18949,1.18956,1.18949,1.18956,9000000.0
2005-09-01 05:38:00,1.18963,1.18974,1.18959,1.18959,53600002.0
2005-09-01 05:39:00,1.19007,1.19007,1.18975,1.18995,186100001.0
2005-09-01 05:40:00,1.18992,1.18995,1.18979,1.18986,108099998.0
2005-09-01 05:41:00,1.18983,1.18999,1.1897,1.18992,151300000.0
2005-09-01 05:42:00,1.18983,1.18997,1.18981,1.18986,76399999.0
2005-09-01 05:43:00,1.1899,1.1899,1.18964,1.18978,170000003.0
2005-09-01 05:44:00,1.18964,1.18971,1.18961,1.18961,39800001.0
2005-09-01 05:45:00,1.18948,1.18966,1.18948,1.18949,135500002.0
2005-09-01 05:46:00,1.18977,1.18983,1.18968,1.18977,99000000.0
2005-09-01 05:47:00,1.18985,1.18985,1.18965,1.18978,148900003.0
2005-09-01 05:48:00,1.18976,1.18976,1.18962,1.18963,39300000.0
2005-09-01 05:49:00,1.18975,1.18999,1.1897,1.18993,120500000.0
2005-09-01 05:50:00,1.18987,1.18994,1.18973,1.18984,65299999.0
2005-09-01 05:51:00,1.18935,1.18946,1.18915,1.18915,100600000.0
2005-09-01 05:52:00,1.18955,1.18955,1.18942,1.18942,107899999.0
2005-09-01 05:53:00,1.18971,1.18971,1.18952,1.18966,131300001.0
2005-09-01 05:54:00,1.18956,1.18965,1.18946,1.18952,173800004.0
2005-09-01 05:55:00,1.18948,1.18956,1.18946,1.18955,134100000.0
2005-09-01 05:56:00,1.18938,1.18938,1.1892,1.1892,38400000.0
2005-09-01 05:57:00,1.18908,1.18926,1.18908,1.18926,129100002.0
2005-09-01 05:58:00,1.18976,1.18976,1.18948,1.18948,79399999.0
2005-09-01 05:59:00,1.18957,1.18971,1.18957,1.18962,32600000.0
2005-09-01 06:00:00,1.18962,1.18974,1.18949,1.18959,143200000.0
2005-09-01 06:01:00,1.18967,1.18972,1.18948,1.18952,107699999.0
2005-09-01 06:02:00,1.18928,1.18938,1.18926,1.18933,107800001.0
2005-09-01 06:03:00,1.18932,1.18938,1.18931,1.18932,108799999.0
2005-09-01 06:04:00,1.18963,1.18969,1.18956,1.18969,64299999.0
2005-09-01 06:05:00,1.1896,1.18965,1.18949,1.18965,66500000.0
2005-09-01 06:06:00,1.18969,1.1897,1.18961,1.1897,83999999.0
2005-09-01 06:07:00,1.18977,1.18977,1.18947,1.18955,107899999.0
2005-09-01 06:08:00,1.18965,1.18971,1.18954,1.18967,41000000.0
2005-09-01 06:09:00,1.1893,1.18935,1.1893,1.18933,96400002.0
2005-09-01 06:10:00,1.18987,1.19001,1.1896,1.18971,60000000.0
2005-09-01 06:11:00,1.18935,1.18949,1.18935,1.18946,161500001.0
2005-09-01 06:12:00,1.1898,1.1898,1.18975,1.18975,83400000.0
2005-09-01 06:13:00,1.1899,1.18999,1.18972,1.1898,118700000.0
2005-09-01 06:14:00,1.18949,1.18949,1.18937,1.18942,71800001.0
2005-09-01 06:15:00,1.18967,1.18982,1.18948,1.18954,58099999.0
2005-09-01 06:16:00,1.18967,1.18972,1.18938,1.1895,76499999.0
2005-09-01 06:17:00,1.18957,1.18975,1.18951,1.18975,93699999.0
2005-09-01 06:18:00,1.18968,1.18972,1.18956,1.18969,146499999.0
2005-09-01 06:19:00,1.18973,1.18978,1.18962,1.18962,121300001.0
2005-09-01 06:20:00,1.18955,1.18981,1.18955,1.18981,84099998.0
2005-09-01 06:21:00,1.18978,1.18979,1.18965,1.18979,84200000.0
2005-09-01 06:22:00,1.18984,1.18985,1.18961,1.18974,58700000.0
2005-09-01 06:23:00,1.18966,1.18973,1.18962,1.18964,54100000.0
2005-09-01 06:24:00,1.18965,1.18971,1.18946,1.18956,83099999.0
2005-09-01 06:25:00,1.18965,1.18968,1.18945,1.18963,147399999.0
2005-09-01 06:26:00,1.18931,1.18931,1.18914,1.18923,99200001.0
2005-09-01 06:27:00,1.18948,1.18971,1.18945,1.18969,64100001.0
2005-09-01 06:28:00,1.18963,1.18974,1.18951,1.1896,117700000.0
2005-09-01 06:29:00,1.1895,1.18962,1.1895,1.18953,101200001.0
2005-09-01 06:30:00,1.18932,1.18932,1.18932,1.18932,10400000.0
2005-09-01 06:31:00,1.18978,1.18987,1.1897,1.18975,84200001.0
2005-09-01 06:32:00,1.18934,1.18936,1.18934,1.18936,6500000.0
2005-09-01 06:33:00,1.18937,1.18937,1.18921,1.18921,67700002.0
2005-09-01 06:34:00,1.18933,1.18943,1.18933,1.18935,115400000.0
2005-09-01 06:35:00,1.18925,1.18935,1.18925,1.18925,86900001.0
2005-09-01 06:36:00,1.18925,1.18942,1.18925,1.18942,17500000.0
2005-09-01 06:37:00,1.18956,1.18988,1.18956,1.18966,101400001.0
2005-09-01 06:38:00,1.18963,1.18967,1.1896,1.18967,43300000.0
2005-09-01 06:39:00,1.18953,1.18981,1.18946,1.18981,103900000.0
2005-09-01 06:40:00,1.18943,1.18945,1.18921,1.18921,107899997.0
2005-09-01 06:41:00,1.1891,1.18913,1.18902,1.1891,97799999.0
2005-09-01 06:42:00,1.18923,1.18939,1.18915,1.18928,77900001.0
2005-09-01 06:43:00,1.18924,1.18949,1.18924,1.18942,47099999.0
2005-09-01 06:44:00,1.18912,1.18917,1.18906,1.18906,40800000.0
2005-09-01 06:45:00,1.18925,1.18944,1.18922,1.18943,57800000.0
2005-09-01 06:46:00,1.18952,1.18952,1.18918,1.18918,70800000.0
2005-09-01 06:47:00,1.18917,1.18939,1.18917,1.18924,54699999.0
2005-09-01 06:48:00,1.18926,1.18936,1.18919,1.18933,273300001.0
2005-09-01 06:49:00,1.18934,1.18946,1.18934,1.18946,10400000.0
2005-09-01 06:50:00,1.18963,1.18963,1.18919,1.18919,57400000.0
2005-09-01 06:51:00,1.18919,1.18937,1.1891,1.18934,62600000.0
2005-09-01 06:52:00,1.1893,1.18941,1.18901,1.18904,131199998.0
2005-09-01 06:53:00,1.18915,1.18929,1.18907,1.18929,82400000.0
2005-09-01 06:54:00,1.18927,1.18933,1.18896,1.18904,84399999.0
2005-09-01 06:55:00,1.18912,1.18912,1.18901,1.18901,89199999.0
2005-09-01 06:56:00,1.18917,1.18929,1.18899,1.18899,112700000.0
2005-09-01 06:57:00,1.18896,1.18896,1.18889,1.18889,23900000.0
2005-09-01 06:58:00,1.18883,1.18889,1.18883,1.18884,51000000.0
2005-09-01 06:59:00,1.18895,1.18911,1.18893,1.1891,102300001.0
2005-09-01 07:00:00,1.18888,1.18901,1.18888,1.189,122899999.0
2005-09-01 07:01:00,1.18915,1.18915,1.18905,1.18905,110100001.0
2005-09-01 07:02:00,1.18936,1.18938,1.18918,1.18924,184500001.0
2005-09-01 07:03:00,1.18931,1.1894,1.18915,1.18934,80300001.0
2005-09-01 07:04:00,1.18928,1.18928,1.18893,1.18916,59400000.0
2005-09-01 07:05:00,1.18929,1.1893,1.18901,1.18909,85200000.0
2005-09-01 07:06:00,1.18913,1.18934,1.18906,1.1893,18800000.0
2005-09-01 07:07:00,1.18915,1.18925,1.18915,1.1892,40800001.0
2005-09-01 07:08:00,1.18921,1.18921,1.18919,1.18919,25600000.0
2005-09-01 07:09:00,1.18909,1.18912,1.18898,1.18898,115699998.0
2005-09-01 07:10:00,1.189,1.18918,1.18887,1.18899,162600002.0
2005-09-01 07:11:00,1.18902,1.18908,1.18898,1.18908,69199999.0
2005-09-01 07:12:00,1.18903,1.18912,1.18903,1.18906,48800000.0
2005-09-01 07:13:00,1.18914,1.18945,1.18914,1.18945,101600000.0
2005-09-01 07:14:00,1.1893,1.18947,1.18924,1.18947,39100001.0
2005-09-01 07:15:00,1.18949,1.18957,1.1893,1.1893,111500003.0
2005-09-01 07:16:00,1.1894,1.18947,1.18925,1.18925,62900001.0
2005-09-01 07:17:00,1.18935,1.18943,1.18928,1.18938,137100000.0
2005-09-01 07:18:00,1.18936,1.18936,1.18918,1.18921,116300002.0
2005-09-01 07:19:00,1.18905,1.18934,1.18895,1.18934,60600001.0
2005-09-01 07:20:00,1.18925,1.18933,1.18912,1.18912,82299998.0
2005-09-01 07:21:00,1.18926,1.18945,1.18914,1.18926,88600001.0
2005-09-01 07:22:00,1.18918,1.18927,1.18918,1.18922,105600004.0
2005-09-01 07:23:00,1.18923,1.18923,1.18909,1.18915,75400000.0
2005-09-01 07:24:00,1.18922,1.18922,1.18915,1.18915,22400000.0
2005-09-01 07:25:00,1.18926,1.18926,1.18905,1.18905,61000000.0
2005-09-01 07:26:00,1.1892,1.18934,1.18909,1.18934,161300002.0
2005-09-01 07:27:00,1.18939,1.18939,1.18929,1.18929,6400000.0
2005-09-01 07:28:00,1.18913,1.18929,1.18902,1.18902,229400006.0
2005-09-01 07:29:00,1.18904,1.18922,1.18904,1.18919,92900001.0
2005-09-01 07:30:00,1.18927,1.18927,1.18913,1.18915,47800000.0
2005-09-01 07:31:00,1.18908,1.18921,1.18906,1.18918,95100002.0
2005-09-01 07:32:00,1.18922,1.18928,1.18909,1.1891,151600004.0
2005-09-01 07:33:00,1.189,1.18932,1.189,1.18931,169800002.0
2005-09-01 07:34:00,1.18937,1.18952,1.18919,1.18919,81100001.0
2005-09-01 07:35:00,1.18917,1.18925,1.18907,1.18917,80500000.0
2005-09-01 07:36:00,1.18899,1.18915,1.18888,1.18915,93900000.0
2005-09-01 07:37:00,1.18908,1.18936,1.18901,1.18936,21800000.0
2005-09-01 07:38:00,1.18906,1.18926,1.189,1.18924,92000002.0
2005-09-01 07:39:00,1.18921,1.18946,1.18907,1.18938,130200000.0
2005-09-01 07:40:00,1.18903,1.18903,1.18899,1.18899,67899999.0
2005-09-01 07:41:00,1.18898,1.18902,1.18898,1.18902,31800000.0
2005-09-01 07:42:00,1.18934,1.18945,1.189,1.18912,68100002.0
2005-09-01 07:43:00,1.18918,1.18918,1.18912,1.18912,58800000.0
2005-09-01 07:44:00,1.18905,1.18914,1.18905,1.18909,92900000.0
2005-09-01 07:45:00,1.18912,1.18949,1.18912,1.18946,67599999.0
2005-09-01 07:46:00,1.18933,1.18936,1.1892,1.1893,124400002.0
2005-09-01 07:47:00,1.18916,1.18925,1.18904,1.18925,107500001.0
2005-09-01 07:48:00,1.18927,1.18927,1.18908,1.18926,135400001.0
2005-09-01 07:49:00,1.1891,1.18915,1.18905,1.1891,53400000.0
2005-09-01 07:50:00,1.1892,1.18955,1.1892,1.18955,64500000.0
2005-09-01 07:51:00,1.18904,1.1891,1.18895,1.18895,88800002.0
2005-09-01 07:52:00,1.18914,1.18914,1.18911,1.18911,18600000.0
2005-09-01 07:53:00,1.18916,1.18916,1.18905,1.18905,38299999.0
2005-09-01 07:54:00,1.1891,1.18925,1.1891,1.18915,158699998.0
2005-09-01 07:55:00,1.18924,1.18931,1.1891,1.18928,105900001.0
2005-09-01 07:56:00,1.18907,1.18932,1.18894,1.18917,144490000.0
2005-09-01 07:57:00,1.18912,1.18923,1.18906,1.18923,109900001.0
2005-09-01 07:58:00,1.18925,1.18925,1.18907,1.18923,45399999.0
2005-09-01 07:59:00,1.18912,1.18928,1.18906,1.18909,69600001.0
2005-09-01 08:00:00,1.18918,1.18929,1.18886,1.189,222900000.0
2005-09-01 08:01:00,1.18915,1.18917,1.18901,1.18913,104199999.0
2005-09-01 08:02:00,1.18904,1.18918,1.18904,1.18918,39400000.0
2005-09-01 08:03:00,1.18917,1.18923,1.1891,1.18918,61799999.0
2005-09-01 08:04:00,1.189,1.18924,1.18891,1.18903,95599999.0
2005-09-01 08:05:00,1.18912,1.18919,1.18911,1.18919,110900000.0
2005-09-01 08:06:00,1.1892,1.1892,1.18888,1.18888,34400000.0
2005-09-01 08:07:00,1.18912,1.18918,1.18907,1.18918,84399999.0
2005-09-01 08:08:00,1.18923,1.18928,1.18905,1.18905,50400000.0
2005-09-01 08:09:00,1.18912,1.18929,1.18912,1.18912,69300001.0
2005-09-01 08:10:00,1.18919,1.1892,1.18907,1.18918,101200002.0
2005-09-01 08:11:00,1.1891,1.1891,1.18899,1.18908,52700001.0
2005-09-01 08:12:00,1.189,1.18905,1.1887,1.18884,181900004.0
2005-09-01 08:13:00,1.18905,1.18914,1.18905,1.18905,60700000.0
2005-09-01 08:14:00,1.18907,1.18923,1.18907,1.18919,40100001.0
2005-09-01 08:15:00,1.18917,1.18917,1.18906,1.18912,107000000.0
2005-09-01 08:16:00,1.189,1.18916,1.18881,1.18907,117000001.0
2005-09-01 08:17:00,1.18915,1.18942,1.18915,1.18922,82100000.0
2005-09-01 08:18:00,1.18875,1.18884,1.18798,1.18884,79200001.0
2005-09-01 08:19:00,1.18917,1.18924,1.18908,1.18924,80900000.0
2005-09-01 08:20:00,1.18918,1.18918,1.18912,1.18918,72600000.0
2005-09-01 08:21:00,1.18916,1.18921,1.18912,1.1892,101000002.0
2005-09-01 08:22:00,1.18922,1.18929,1.1892,1.18922,95200000.0
2005-09-01 08:23:00,1.18918,1.1892,1.18908,1.18911,93499999.0
2005-09-01 08:24:00,1.18908,1.18926,1.18907,1.18926,58700001.0
2005-09-01 08:25:00,1.18926,1.18934,1.18921,1.18934,121100001.0
2005-09-01 08:26:00,1.18918,1.18933,1.18918,1.18933,48300001.0
2005-09-01 08:27:00,1.18918,1.18938,1.18918,1.18938,35200000.0
2005-09-01 08:28:00,1.18936,1.18936,1.18925,1.18931,71800000.0
2005-09-01 08:29:00,1.18923,1.18938,1.18915,1.18931,104600000.0
2005-09-01 08:30:00,1.18923,1.18938,1.18923,1.18937,8100000.0
2005-09-01 08:31:00,1.1894,1.1894,1.1893,1.18938,121400000.0
2005-09-01 08:32:00,1.18968,1.18968,1.18921,1.1894,137800002.0
2005-09-01 08:33:00,1.18933,1.18948,1.18921,1.18948,132399999.0
2005-09-01 08:34:00,1.18962,1.18977,1.18926,1.18939,73299999.0
2005-09-01 08:35:00,1.18956,1.1896,1.18942,1.1896,94500001.0
2005-09-01 08:36:00,1.18973,1.1898,1.18938,1.18939,105300002.0
2005-09-01 08:37:00,1.18936,1.18984,1.18936,1.18983,107700000.0
2005-09-01 08:38:00,1.18965,1.18974,1.1896,1.1896,63000000.0
2005-09-01 08:39:00,1.18962,1.18987,1.18962,1.18981,34500000.0
2005-09-01 08:40:00,1.18992,1.18993,1.18952,1.18974,139199998.0
2005-09-01 08:41:00,1.18986,1.19001,1.18986,1.18988,88200000.0
2005-09-01 08:42:00,1.18986,1.18995,1.18986,1.18993,49100000.0
2005-09-01 08:43:00,1.18998,1.18999,1.18992,1.18995,69400000.0
2005-09-01 08:44:00,1.18996,1.18999,1.18996,1.18999,47100001.0
2005-09-01 08:45:00,1.18988,1.18989,1.18981,1.18981,89400001.0
2005-09-01 08:46:00,1.18983,1.18989,1.18983,1.18989,32000000.0
2005-09-01 08:47:00,1.18984,1.18988,1.18981,1.18982,79900001.0
2005-09-01 08:48:00,1.18985,1.19002,1.1898,1.19002,146599999.0
2005-09-01 08:49:00,1.19003,1.19022,1.18995,1.19021,118100002.0
2005-09-01 08:50:00,1.18976,1.19009,1.18976,1.19009,81200000.0
2005-09-01 08:51:00,1.19005,1.19009,1.19002,1.19004,107499999.0
2005-09-01 08:52:00,1.19001,1.19009,1.19001,1.19009,113399999.0
2005-09-01 08:53:00,1.19009,1.19013,1.18999,1.18999,117099997.0
2005-09-01 08:54:00,1.18993,1.19005,1.18993,1.19005,89600000.0
2005-09-01 08:55:00,1.18999,1.19006,1.1899,1.18997,164900003.0
2005-09-01 08:56:00,1.18988,1.18993,1.18972,1.18974,103799999.0
2005-09-01 08:57:00,1.18992,1.18992,1.18954,1.18954,104900000.0
2005-09-01 08:58:00,1.18946,1.18946,1.18913,1.18944,65400002.0
2005-09-01 08:59:00,1.18949,1.18953,1.18941,1.18941,135200004.0
2005-09-01 09:00:00,1.18948,1.18961,1.18947,1.18947,30300001.0
2005-09-01 09:01:00,1.18942,1.18942,1.18938,1.18938,60500002.0
2005-09-01 09:02:00,1.18943,1.18955,1.18942,1.18942,54499999.0
2005-09-01 09:03:00,1.18953,1.1896,1.18933,1.18944,79300002.0
2005-09-01 09:04:00,1.18933,1.1895,1.18925,1.18941,139000000.0
2005-09-01 09:05:00,1.18952,1.18961,1.18952,1.18954,69200001.0
2005-09-01 09:06:00,1.1894,1.18961,1.1894,1.1895,130900000.0
2005-09-01 09:07:00,1.18952,1.1896,1.18942,1.18942,108500000.0
2005-09-01 09:08:00,1.1893,1.18959,1.1892,1.18949,113200000.0
2005-09-01 09:09:00,1.18925,1.1895,1.18915,1.18941,45300000.0
2005-09-01 09:10:00,1.18945,1.18955,1.18909,1.18915,77690000.0
2005-09-01 09:11:00,1.18897,1.18937,1.18897,1.18932,87399999.0
2005-09-01 09:12:00,1.18943,1.18943,1.18913,1.18939,123000000.0
2005-09-01 09:13:00,1.18931,1.18931,1.18908,1.18927,71200000.0
2005-09-01 09:14:00,1.1892,1.1892,1.18905,1.18905,3900000.0
2005-09-01 09:15:00,1.18895,1.18895,1.1887,1.1887,140900000.0
2005-09-01 09:16:00,1.18882,1.18903,1.18882,1.18903,98000000.0
2005-09-01 09:17:00,1.18898,1.18909,1.18898,1.18902,41799999.0
2005-09-01 09:18:00,1.18887,1.18887,1.1888,1.1888,20900000.0
2005-09-01 09:19:00,1.18832,1.18832,1.18769,1.18795,146399999.0
2005-09-01 09:20:00,1.1881,1.18828,1.1881,1.18828,94499999.0
2005-09-01 09:21:00,1.18832,1.18839,1.18802,1.18802,107000001.0
2005-09-01 09:22:00,1.18795,1.18795,1.18751,1.18772,113799998.0
2005-09-01 09:23:00,1.1879,1.18814,1.1879,1.18802,65100001.0
2005-09-01 09:24:00,1.18808,1.18815,1.18802,1.18805,129999999.0
2005-09-01 09:25:00,1.18814,1.18835,1.18814,1.18835,96600000.0
2005-09-01 09:26:00,1.18833,1.18833,1.18814,1.18828,54299999.0
2005-09-01 09:27:00,1.18834,1.18842,1.18834,1.18838,31700001.0
2005-09-01 09:28:00,1.18848,1.18848,1.18843,1.18848,22800000.0
2005-09-01 09:29:00,1.18837,1.18851,1.18837,1.18851,40000000.0
2005-09-01 09:30:00,1.18841,1.18843,1.18829,1.18843,113500001.0
2005-09-01 09:31:00,1.18853,1.18864,1.18841,1.18848,122800002.0
2005-09-01 09:32:00,1.18835,1.1884,1.18835,1.1884,70899999.0
2005-09-01 09:33:00,1.1883,1.18857,1.18822,1.18857,106999999.0
2005-09-01 09:34:00,1.18808,1.18834,1.18808,1.1883,62200001.0
2005-09-01 09:35:00,1.18823,1.18823,1.18809,1.18818,81400000.0
2005-09-01 09:36:00,1.18827,1.18833,1.18797,1.18804,121799997.0
2005-09-01 09:37:00,1.18823,1.18832,1.18823,1.18824,47500000.0
2005-09-01 09:38:00,1.18825,1.18825,1.1881,1.1882,111800001.0
2005-09-01 09:39:00,1.1881,1.18835,1.18803,1.18809,89600001.0
2005-09-01 09:40:00,1.18812,1.18813,1.18812,1.18813,6400000.0
2005-09-01 09:41:00,1.18792,1.1881,1.18792,1.1881,101599999.0
2005-09-01 09:42:00,1.18811,1.18831,1.18811,1.18831,105900001.0
2005-09-01 09:43:00,1.18822,1.18847,1.18822,1.1884,116600001.0
2005-09-01 09:44:00,1.18821,1.18834,1.18815,1.18825,214000003.0
2005-09-01 09:45:00,1.18837,1.18837,1.18805,1.18825,42300000.0
2005-09-01 09:46:00,1.18832,1.18841,1.1883,1.18831,88399999.0
2005-09-01 09:47:00,1.18834,1.18845,1.18834,1.18839,142500000.0
2005-09-01 09:48:00,1.18844,1.18844,1.18844,1.18844,39800000.0
2005-09-01 09:49:00,1.18856,1.18856,1.18856,1.18856,1600000.0
2005-09-01 09:50:00,1.18853,1.18872,1.1885,1.18872,99899998.0
2005-09-01 09:51:00,1.1887,1.1887,1.18857,1.18861,67100000.0
2005-09-01 09:52:00,1.18841,1.18883,1.18841,1.18873,90400001.0
2005-09-01 09:53:00,1.1885,1.1885,1.1884,1.1885,153800003.0
2005-09-01 09:54:00,1.18852,1.18856,1.18851,1.18853,78199999.0
2005-09-01 09:55:00,1.18858,1.18863,1.18848,1.18863,110199996.0
2005-09-01 09:56:00,1.18867,1.18876,1.18863,1.18874,96600001.0
2005-09-01 09:57:00,1.18878,1.18878,1.18846,1.18846,71600000.0
2005-09-01 09:58:00,1.18851,1.18859,1.18847,1.18847,77700001.0
2005-09-01 09:59:00,1.18852,1.18859,1.18852,1.18854,114300000.0
2005-09-01 10:00:00,1.18855,1.1886,1.18855,1.1886,87499999.0
2005-09-01 10:01:00,1.18855,1.18862,1.18854,1.1886,171200003.0
2005-09-01 10:02:00,1.18865,1.18878,1.1886,1.1886,147299998.0
2005-09-01 10:03:00,1.18861,1.18861,1.18844,1.18844,66200000.0
2005-09-01 10:04:00,1.18844,1.18844,1.1882,1.18838,163099999.0
2005-09-01 10:05:00,1.1885,1.1885,1.18847,1.18847,4900000.0
2005-09-01 10:06:00,1.18852,1.18852,1.18832,1.18843,77700002.0
2005-09-01 10:07:00,1.18816,1.18829,1.18816,1.18828,98800002.0
2005-09-01 10:08:00,1.18832,1.18832,1.18816,1.18822,87700000.0
2005-09-01 10:09:00,1.18825,1.18825,1.18806,1.18806,54400000.0
2005-09-01 10:10:00,1.18796,1.18807,1.18796,1.18801,60000002.0
2005-09-01 10:11:00,1.18795,1.18817,1.18773,1.18777,149199999.0
2005-09-01 10:12:00,1.18801,1.18822,1.18801,1.18822,98000000.0
2005-09-01 10:13:00,1.18818,1.1882,1.18809,1.18809,32100000.0
2005-09-01 10:14:00,1.18795,1.18806,1.18783,1.18806,74100001.0
2005-09-01 10:15:00,1.18818,1.18823,1.1881,1.18815,168599999.0
2005-09-01 10:16:00,1.18814,1.18827,1.1878,1.18789,173000000.0
2005-09-01 10:17:00,1.18818,1.18818,1.18809,1.18813,98800001.0
2005-09-01 10:18:00,1.18817,1.18825,1.18815,1.18815,157700000.0
2005-09-01 10:19:00,1.18814,1.18817,1.18806,1.18806,70200000.0
2005-09-01 10:20:00,1.18806,1.18808,1.18796,1.188,116300000.0
2005-09-01 10:21:00,1.18789,1.18806,1.18781,1.18792,78400000.0
2005-09-01 10:22:00,1.18782,1.18782,1.18755,1.18755,113199998.0
2005-09-01 10:23:00,1.18748,1.18764,1.18747,1.18756,81500001.0
2005-09-01 10:24:00,1.18757,1.1876,1.18751,1.1876,165900002.0
2005-09-01 10:25:00,1.18765,1.18767,1.18751,1.18759,87300000.0
2005-09-01 10:26:00,1.1876,1.1876,1.18755,1.18755,30900000.0
2005-09-01 10:27:00,1.1877,1.18773,1.1877,1.18773,27400000.0
2005-09-01 10:28:00,1.18779,1.18779,1.18752,1.18757,128200000.0
2005-09-01 10:29:00,1.18755,1.18765,1.18752,1.18758,145500000.0
2005-09-01 10:30:00,1.18758,1.18769,1.18758,1.18769,51100000.0
2005-09-01 10:31:00,1.18776,1.18791,1.18761,1.18775,171000000.0
2005-09-01 10:32:00,1.18778,1.18788,1.18777,1.18779,175900003.0
2005-09-01 10:33:00,1.18783,1.18848,1.18783,1.18848,113600000.0
2005-09-01 10:34:00,1.18863,1.18885,1.18863,1.18865,155800000.0
2005-09-01 10:35:00,1.18863,1.18877,1.18855,1.18855,129899999.0
2005-09-01 10:36:00,1.18859,1.1887,1.18855,1.18867,112399999.0
2005-09-01 10:37:00,1.18861,1.18905,1.18857,1.18905,47700000.0
2005-09-01 10:38:00,1.18914,1.18991,1.18906,1.18989,167799998.0
2005-09-01 10:39:00,1.18993,1.18993,1.18949,1.1895,54800000.0
2005-09-01 10:40:00,1.18944,1.18951,1.18944,1.18945,63999999.0
2005-09-01 10:41:00,1.1894,1.18952,1.18937,1.18937,60000000.0
2005-09-01 10:42:00,1.18947,1.18947,1.1889,1.18902,87400000.0
2005-09-01 10:43:00,1.18906,1.18916,1.189,1.18916,69500000.0
2005-09-01 10:44:00,1.18909,1.18913,1.18902,1.18904,91100000.0
2005-09-01 10:45:00,1.18904,1.18904,1.18867,1.18867,120300001.0
2005-09-01 10:46:00,1.18862,1.18889,1.18862,1.1888,75400000.0
2005-09-01 10:47:00,1.18877,1.18887,1.18877,1.18887,23900000.0
2005-09-01 10:48:00,1.18896,1.18935,1.18896,1.18896,120800000.0
2005-09-01 10:49:00,1.189,1.18924,1.189,1.18907,104499998.0
2005-09-01 10:50:00,1.18901,1.18901,1.18884,1.18897,124500002.0
2005-09-01 10:51:00,1.18891,1.18891,1.18881,1.18887,121200000.0
2005-09-01 10:52:00,1.18844,1.18848,1.1883,1.18848,110300000.0
2005-09-01 10:53:00,1.18852,1.18853,1.18835,1.18835,177100002.0
2005-09-01 10:54:00,1.18842,1.18851,1.18839,1.1884,72589999.0
2005-09-01 10:55:00,1.18835,1.18842,1.18826,1.18826,88200000.0
2005-09-01 10:56:00,1.18816,1.18816,1.18803,1.18807,70600000.0
2005-09-01 10:57:00,1.18808,1.1883,1.18808,1.18815,131300002.0
2005-09-01 10:58:00,1.18828,1.18842,1.1882,1.1882,39700000.0
2005-09-01 10:59:00,1.18825,1.18837,1.18824,1.18824,54999999.0
2005-09-01 11:00:00,1.18811,1.18811,1.1879,1.18796,147300002.0
2005-09-01 11:01:00,1.18798,1.18809,1.18786,1.18809,101800002.0
2005-09-01 11:02:00,1.1881,1.1881,1.18805,1.1881,82189999.0
2005-09-01 11:03:00,1.1881,1.18817,1.18803,1.18817,142300004.0
2005-09-01 11:04:00,1.1881,1.1881,1.18794,1.18806,92200001.0
2005-09-01 11:05:00,1.18808,1.1881,1.18808,1.1881,49899999.0
2005-09-01 11:06:00,1.1881,1.1881,1.18805,1.1881,98199998.0
2005-09-01 11:07:00,1.18808,1.18809,1.188,1.188,75099997.0
2005-09-01 11:08:00,1.18819,1.18839,1.18819,1.18831,130600000.0
2005-09-01 11:09:00,1.1884,1.18851,1.18836,1.18843,185899996.0
2005-09-01 11:10:00,1.18847,1.18855,1.18846,1.18846,70000000.0
2005-09-01 11:11:00,1.18884,1.18884,1.18844,1.18852,127800000.0
2005-09-01 11:12:00,1.1884,1.18845,1.18835,1.1884,117400001.0
2005-09-01 11:13:00,1.1884,1.1884,1.18835,1.18835,103600000.0
2005-09-01 11:14:00,1.18836,1.1885,1.18836,1.1884,27000000.0
2005-09-01 11:15:00,1.18843,1.18855,1.18843,1.1885,150800001.0
2005-09-01 11:16:00,1.1885,1.18857,1.18839,1.18857,81200001.0
2005-09-01 11:17:00,1.18867,1.18877,1.18863,1.18863,65300001.0
2005-09-01 11:18:00,1.18851,1.18852,1.18841,1.18841,61300002.0
2005-09-01 11:19:00,1.18843,1.18853,1.18837,1.18837,95000000.0
2005-09-01 11:20:00,1.1884,1.1884,1.18832,1.18832,171199999.0
2005-09-01 11:21:00,1.18835,1.18835,1.18817,1.18817,49400000.0
2005-09-01 11:22:00,1.18854,1.18856,1.18854,1.18856,30999999.0
2005-09-01 11:23:00,1.18855,1.18871,1.18855,1.18871,76100000.0
2005-09-01 11:24:00,1.18877,1.18886,1.1886,1.18877,138599998.0
2005-09-01 11:25:00,1.18901,1.18901,1.18873,1.18881,116499999.0
2005-09-01 11:26:00,1.18875,1.18875,1.18865,1.18875,98600000.0
2005-09-01 11:27:00,1.18875,1.18896,1.18875,1.18896,111800000.0
2005-09-01 11:28:00,1.18895,1.18895,1.18883,1.18888,103700003.0
2005-09-01 11:29:00,1.18886,1.1891,1.18886,1.18902,96499999.0
2005-09-01 11:30:00,1.18905,1.18918,1.18894,1.18918,177200003.0
2005-09-01 11:31:00,1.18918,1.18936,1.18911,1.18926,164300004.0
2005-09-01 11:32:00,1.18925,1.18976,1.18925,1.1897,147700003.0
2005-09-01 11:33:00,1.18955,1.18966,1.18944,1.18948,196299998.0
2005-09-01 11:34:00,1.18936,1.18936,1.18921,1.18926,126100000.0
2005-09-01 11:35:00,1.18934,1.18942,1.18931,1.18935,71900000.0
2005-09-01 11:36:00,1.18934,1.18941,1.18925,1.18925,62999999.0
2005-09-01 11:37:00,1.1893,1.18944,1.1893,1.18936,112000002.0
2005-09-01 11:38:00,1.18937,1.18952,1.18937,1.18952,87400000.0
2005-09-01 11:39:00,1.18953,1.1896,1.18948,1.18954,170500002.0
2005-09-01 11:40:00,1.18958,1.18978,1.18958,1.1897,150699999.0
2005-09-01 11:41:00,1.18978,1.18985,1.1897,1.18972,121800002.0
2005-09-01 11:42:00,1.18968,1.18968,1.18955,1.18963,127700001.0
2005-09-01 11:43:00,1.18972,1.18989,1.1897,1.18989,115599998.0
2005-09-01 11:44:00,1.1897,1.1899,1.1897,1.18987,68200000.0
2005-09-01 11:45:00,1.18987,1.18987,1.18967,1.18969,97199999.0
2005-09-01 11:46:00,1.1897,1.18979,1.18949,1.18979,93400000.0
2005-09-01 11:47:00,1.18969,1.18969,1.18961,1.18961,45200001.0
2005-09-01 11:48:00,1.18943,1.18966,1.18943,1.18966,34800000.0
2005-09-01 11:49:00,1.18966,1.18966,1.18947,1.18958,113399999.0
2005-09-01 11:50:00,1.18952,1.18977,1.18952,1.18977,39900000.0
2005-09-01 11:51:00,1.18983,1.18993,1.1898,1.1898,80500000.0
2005-09-01 11:52:00,1.18978,1.18985,1.18962,1.18962,108799998.0
2005-09-01 11:53:00,1.18969,1.18984,1.18969,1.18982,119300005.0
2005-09-01 11:54:00,1.18993,1.1901,1.18986,1.19001,63400000.0
2005-09-01 11:55:00,1.1903,1.1903,1.19006,1.19017,100200000.0
2005-09-01 11:56:00,1.19016,1.19016,1.19,1.19009,82600000.0
2005-09-01 11:57:00,1.19011,1.19017,1.19007,1.19007,202600001.0
2005-09-01 11:58:00,1.19005,1.19012,1.19005,1.19005,80499999.0
2005-09-01 11:59:00,1.1901,1.19015,1.19007,1.1901,109699998.0
2005-09-01 12:00:00,1.19013,1.19016,1.19,1.19016,123900001.0
2005-09-01 12:01:00,1.19017,1.19017,1.19004,1.19011,65400000.0
2005-09-01 12:02:00,1.19022,1.19026,1.19017,1.19017,116299999.0
2005-09-01 12:03:00,1.19014,1.19015,1.19011,1.19011,37700000.0
2005-09-01 12:04:00,1.19024,1.19053,1.19024,1.19053,169199998.0
2005-09-01 12:05:00,1.1903,1.19057,1.1903,1.19046,34600000.0
2005-09-01 12:06:00,1.19048,1.19048,1.19031,1.19031,28800000.0
2005-09-01 12:07:00,1.19042,1.19044,1.18996,1.18996,192499996.0
2005-09-01 12:08:00,1.19025,1.19031,1.19016,1.19029,170099999.0
2005-09-01 12:09:00,1.19022,1.1903,1.1902,1.1903,117500000.0
2005-09-01 12:10:00,1.19035,1.19047,1.19035,1.19047,73099999.0
2005-09-01 12:11:00,1.19035,1.19045,1.19035,1.19042,71500001.0
2005-09-01 12:12:00,1.19035,1.19036,1.19022,1.19022,117500001.0
2005-09-01 12:13:00,1.1901,1.1901,1.18988,1.1899,69700000.0
2005-09-01 12:14:00,1.18997,1.19013,1.18981,1.18981,40500000.0
2005-09-01 12:15:00,1.18966,1.18966,1.18943,1.1895,95599998.0
2005-09-01 12:16:00,1.18962,1.18964,1.1894,1.18948,222800002.0
2005-09-01 12:17:00,1.1896,1.18961,1.18938,1.18952,99600001.0
2005-09-01 12:18:00,1.18959,1.18959,1.18951,1.18951,100100001.0
2005-09-01 12:19:00,1.1896,1.1896,1.18952,1.18952,47000000.0
2005-09-01 12:20:00,1.18949,1.18955,1.18946,1.18953,86900000.0
2005-09-01 12:21:00,1.18952,1.18952,1.18928,1.18928,89399998.0
2005-09-01 12:22:00,1.18944,1.1895,1.1894,1.1895,89499998.0
2005-09-01 12:23:00,1.18957,1.18957,1.18952,1.18953,65200000.0
2005-09-01 12:24:00,1.18959,1.18975,1.18959,1.18975,20000000.0
2005-09-01 12:25:00,1.18985,1.19002,1.18983,1.18992,91500000.0
2005-09-01 12:26:00,1.19,1.19029,1.19,1.19018,86400001.0
2005-09-01 12:27:00,1.19014,1.19014,1.18957,1.18957,85600000.0
2005-09-01 12:28:00,1.1894,1.18955,1.18934,1.18934,122400000.0
2005-09-01 12:29:00,1.18927,1.18935,1.18927,1.18928,110900002.0
2005-09-01 12:30:00,1.18921,1.18924,1.18921,1.18924,48600001.0
2005-09-01 12:31:00,1.18915,1.1893,1.18915,1.18929,141500003.0
2005-09-01 12:32:00,1.18918,1.18935,1.18918,1.18929,137600002.0
2005-09-01 12:33:00,1.18933,1.18933,1.18927,1.18927,32900000.0
2005-09-01 12:34:00,1.18918,1.18926,1.18908,1.18922,103900000.0
2005-09-01 12:35:00,1.1893,1.1893,1.18908,1.18917,86299999.0
2005-09-01 12:36:00,1.18913,1.18913,1.18909,1.18909,30200000.0
2005-09-01 12:37:00,1.18905,1.18905,1.18882,1.18889,107199999.0
2005-09-01 12:38:00,1.18892,1.18892,1.1889,1.1889,44699999.0
2005-09-01 12:39:00,1.18883,1.18883,1.18854,1.18859,68599999.0
2005-09-01 12:40:00,1.18861,1.18861,1.18842,1.18858,94700001.0
2005-09-01 12:41:00,1.18859,1.18859,1.18849,1.18851,113400000.0
2005-09-01 12:42:00,1.18852,1.18858,1.18849,1.18858,167699999.0
2005-09-01 12:43:00,1.18855,1.1886,1.18855,1.1886,10600000.0
2005-09-01 12:44:00,1.18857,1.18865,1.18855,1.1886,91800001.0
2005-09-01 12:45:00,1.1886,1.18865,1.1885,1.1886,123299997.0
2005-09-01 12:46:00,1.18878,1.18878,1.18877,1.18878,40699999.0
2005-09-01 12:47:00,1.18881,1.18888,1.18881,1.18881,118700001.0
2005-09-01 12:48:00,1.1888,1.1888,1.18858,1.18862,40800000.0
2005-09-01 12:49:00,1.18856,1.18862,1.18847,1.18862,87800000.0
2005-09-01 12:50:00,1.18863,1.1887,1.18861,1.18867,43500000.0
2005-09-01 12:51:00,1.18853,1.18853,1.1883,1.18834,44800000.0
2005-09-01 12:52:00,1.1883,1.18838,1.1883,1.18838,77500002.0
2005-09-01 12:53:00,1.18838,1.18838,1.18835,1.18835,44699999.0
2005-09-01 12:54:00,1.18833,1.18833,1.18813,1.18821,82100002.0
2005-09-01 12:55:00,1.18818,1.18826,1.18809,1.18809,67800000.0
2005-09-01 12:56:00,1.18815,1.18836,1.18815,1.18836,100800000.0
2005-09-01 12:57:00,1.1885,1.18862,1.18842,1.18858,94799998.0
2005-09-01 12:58:00,1.18862,1.18877,1.18855,1.18872,127699999.0
2005-09-01 12:59:00,1.18868,1.18885,1.18866,1.18885,76400000.0
2005-09-01 13:00:00,1.18876,1.18895,1.1887,1.18883,85599998.0
2005-09-01 13:01:00,1.18892,1.18892,1.18862,1.18869,91900000.0
2005-09-01 13:02:00,1.18849,1.18867,1.18849,1.1886,98299999.0
2005-09-01 13:03:00,1.18858,1.18858,1.1885,1.1885,69499999.0
2005-09-01 13:04:00,1.18842,1.18848,1.18834,1.18836,78200000.0
2005-09-01 13:05:00,1.18837,1.18845,1.18837,1.1884,75600000.0
2005-09-01 13:06:00,1.18833,1.18833,1.18822,1.18833,92700000.0
2005-09-01 13:07:00,1.18839,1.18839,1.18799,1.18799,178299999.0
2005-09-01 13:08:00,1.18806,1.18824,1.18806,1.18811,103299999.0
2005-09-01 13:09:00,1.1882,1.18839,1.1882,1.18839,59899999.0
2005-09-01 13:10:00,1.18833,1.18833,1.18809,1.1881,26600000.0
2005-09-01 13:11:00,1.188,1.18816,1.18767,1.18767,102500000.0
2005-09-01 13:12:00,1.18747,1.18748,1.18737,1.18748,74800002.0
2005-09-01 13:13:00,1.18763,1.18775,1.18763,1.18775,32900001.0
2005-09-01 13:14:00,1.18795,1.18805,1.18795,1.18805,55400003.0
2005-09-01 13:15:00,1.18808,1.18838,1.18808,1.18838,126800004.0
2005-09-01 13:16:00,1.18836,1.18846,1.18818,1.18818,111500000.0
2005-09-01 13:17:00,1.18812,1.18822,1.18812,1.18812,77900000.0
2005-09-01 13:18:00,1.18815,1.18815,1.18812,1.18812,47500001.0
2005-09-01 13:19:00,1.18806,1.18807,1.18798,1.18807,52200000.0
2005-09-01 13:20:00,1.18817,1.18833,1.18817,1.18822,90500000.0
2005-09-01 13:21:00,1.18822,1.18825,1.1882,1.18823,60100000.0
2005-09-01 13:22:00,1.18815,1.18832,1.18815,1.18826,134000000.0
2005-09-01 13:23:00,1.18825,1.18825,1.18815,1.18815,26500000.0
2005-09-01 13:24:00,1.18811,1.18823,1.18808,1.18823,99700001.0
2005-09-01 13:25:00,1.18815,1.18815,1.188,1.18807,200700000.0
2005-09-01 13:26:00,1.188,1.188,1.1879,1.1879,22400000.0
2005-09-01 13:27:00,1.1879,1.1879,1.18785,1.1879,27200000.0
2005-09-01 13:28:00,1.1879,1.1879,1.18785,1.18785,31200000.0
2005-09-01 13:29:00,1.1879,1.18795,1.18785,1.18785,115900000.0
2005-09-01 13:30:00,1.1879,1.18795,1.18785,1.1879,130800000.0
2005-09-01 13:31:00,1.18785,1.18797,1.18785,1.18785,74599999.0
2005-09-01 13:32:00,1.18795,1.18802,1.18795,1.18802,17200000.0
2005-09-01 13:33:00,1.18819,1.18829,1.18814,1.18825,105000000.0
2005-09-01 13:34:00,1.18827,1.18828,1.18823,1.18828,51200000.0
2005-09-01 13:35:00,1.18832,1.1885,1.18826,1.1885,135399999.0
2005-09-01 13:36:00,1.18848,1.18848,1.18836,1.18842,100000002.0
2005-09-01 13:37:00,1.18844,1.18857,1.18832,1.18832,77800000.0
2005-09-01 13:38:00,1.18847,1.18853,1.18847,1.1885,89100001.0
2005-09-01 13:39:00,1.1885,1.1885,1.1885,1.1885,8600000.0
2005-09-01 13:40:00,1.18847,1.18847,1.18838,1.18847,82600002.0
2005-09-01 13:41:00,1.18836,1.18844,1.18825,1.18835,129299999.0
2005-09-01 13:42:00,1.18849,1.18857,1.18841,1.18845,164499999.0
2005-09-01 13:43:00,1.18848,1.18848,1.18823,1.18823,49200002.0
2005-09-01 13:44:00,1.18829,1.18855,1.18829,1.1885,77600001.0
2005-09-01 13:45:00,1.1885,1.18855,1.18834,1.18839,68399999.0
2005-09-01 13:46:00,1.18828,1.18828,1.18817,1.18817,44899998.0
2005-09-01 13:47:00,1.18815,1.18818,1.18813,1.18818,65599999.0
2005-09-01 13:48:00,1.1882,1.1882,1.18815,1.18815,22300000.0
2005-09-01 13:49:00,1.18827,1.18838,1.18827,1.18838,39100001.0
2005-09-01 13:50:00,1.18853,1.18856,1.18842,1.18849,52700000.0
2005-09-01 13:51:00,1.1886,1.18881,1.1886,1.18881,35200000.0
2005-09-01 13:52:00,1.18885,1.18895,1.18885,1.1889,73200000.0
2005-09-01 13:53:00,1.18895,1.1891,1.18895,1.18896,57400000.0
2005-09-01 13:54:00,1.18894,1.18906,1.18894,1.189,65100002.0
2005-09-01 13:55:00,1.18894,1.18895,1.18888,1.18895,74900001.0
2005-09-01 13:56:00,1.18899,1.18925,1.18899,1.18925,65299999.0
2005-09-01 13:57:00,1.18923,1.18932,1.18899,1.18915,76899999.0
2005-09-01 13:58:00,1.18907,1.18907,1.18897,1.18897,53499999.0
2005-09-01 13:59:00,1.18895,1.18905,1.18895,1.189,72099997.0
2005-09-01 14:00:00,1.18896,1.18905,1.18873,1.18873,116499998.0
2005-09-01 14:01:00,1.18891,1.18891,1.18832,1.18846,94500001.0
2005-09-01 14:02:00,1.18848,1.18848,1.18789,1.18789,96200001.0
2005-09-01 14:03:00,1.18785,1.18785,1.18773,1.18785,73800001.0
2005-09-01 14:04:00,1.18778,1.18794,1.18758,1.18774,215699998.0
2005-09-01 14:05:00,1.18746,1.18766,1.18735,1.1876,126600002.0
2005-09-01 14:06:00,1.18737,1.18737,1.18712,1.18712,24300000.0
2005-09-01 14:07:00,1.18695,1.18701,1.18684,1.18694,85800000.0
2005-09-01 14:08:00,1.18702,1.1871,1.18686,1.18707,118900000.0
2005-09-01 14:09:00,1.18705,1.18712,1.18705,1.18712,29500000.0
2005-09-01 14:10:00,1.18728,1.18731,1.1872,1.18724,134799999.0
2005-09-01 14:11:00,1.18721,1.18728,1.18719,1.18728,195099997.0
2005-09-01 14:12:00,1.18729,1.18729,1.18712,1.18712,106700002.0
2005-09-01 14:13:00,1.1869,1.1869,1.18688,1.18688,3400000.0
2005-09-01 14:14:00,1.18673,1.18714,1.18673,1.18714,119799999.0
2005-09-01 14:15:00,1.18712,1.18717,1.18682,1.18682,106200002.0
2005-09-01 14:16:00,1.18667,1.18667,1.18638,1.18642,87500001.0
2005-09-01 14:17:00,1.18648,1.1865,1.18636,1.18636,68300001.0
2005-09-01 14:18:00,1.1865,1.18677,1.1865,1.18677,56600000.0
2005-09-01 14:19:00,1.18673,1.18696,1.18673,1.18696,49000000.0
2005-09-01 14:20:00,1.18687,1.18688,1.18661,1.18661,117700002.0
2005-09-01 14:21:00,1.18662,1.18677,1.18649,1.18649,61900000.0
2005-09-01 14:22:00,1.18661,1.18679,1.18661,1.18679,54800001.0
2005-09-01 14:23:00,1.18714,1.18714,1.18674,1.18674,66400003.0
2005-09-01 14:24:00,1.18668,1.18681,1.18661,1.18677,25400000.0
2005-09-01 14:25:00,1.18671,1.18698,1.18665,1.18698,67700000.0
2005-09-01 14:26:00,1.18703,1.18704,1.1868,1.1868,44900001.0
2005-09-01 14:27:00,1.18682,1.18699,1.18678,1.18699,115500002.0
2005-09-01 14:28:00,1.18695,1.18703,1.18688,1.18703,94999999.0
2005-09-01 14:29:00,1.18691,1.18712,1.1869,1.18708,150400000.0
2005-09-01 14:30:00,1.18733,1.18745,1.18733,1.18745,36100000.0
2005-09-01 14:31:00,1.18767,1.18774,1.1875,1.18759,120799998.0
2005-09-01 14:32:00,1.18741,1.18745,1.18729,1.18745,128199999.0
2005-09-01 14:33:00,1.18746,1.18751,1.1874,1.18746,100000000.0
2005-09-01 14:34:00,1.18767,1.18786,1.18767,1.18786,10900000.0
2005-09-01 14:35:00,1.188,1.18805,1.1879,1.1879,99900000.0
2005-09-01 14:36:00,1.18797,1.18804,1.18777,1.18777,150299999.0
2005-09-01 14:37:00,1.18777,1.18783,1.18771,1.18771,91100001.0
2005-09-01 14:38:00,1.18781,1.18783,1.18737,1.18737,107600001.0
2005-09-01 14:39:00,1.18733,1.18735,1.18707,1.18707,85799999.0
2005-09-01 14:40:00,1.18712,1.18716,1.18689,1.18689,30400000.0
2005-09-01 14:41:00,1.18686,1.18697,1.18666,1.1867,139200001.0
2005-09-01 14:42:00,1.18663,1.18672,1.18662,1.18662,20200000.0
2005-09-01 14:43:00,1.18663,1.18687,1.18661,1.18687,139100002.0
2005-09-01 14:44:00,1.1868,1.1868,1.18662,1.1867,158599999.0
2005-09-01 14:45:00,1.18686,1.18688,1.18685,1.18688,40400000.0
2005-09-01 14:46:00,1.18692,1.18706,1.1869,1.18704,108200002.0
2005-09-01 14:47:00,1.18707,1.18721,1.18705,1.18705,78900002.0
2005-09-01 14:48:00,1.18692,1.18692,1.18652,1.18656,65999999.0
2005-09-01 14:49:00,1.1868,1.1868,1.1866,1.1866,73199999.0
2005-09-01 14:50:00,1.18659,1.18661,1.18638,1.1865,166299998.0
2005-09-01 14:51:00,1.18649,1.18676,1.18649,1.1867,32500000.0
2005-09-01 14:52:00,1.1867,1.18678,1.18657,1.18671,66500002.0
2005-09-01 14:53:00,1.18668,1.18682,1.18662,1.18682,76300001.0
2005-09-01 14:54:00,1.18672,1.18712,1.18667,1.18694,183600002.0
2005-09-01 14:55:00,1.18697,1.18703,1.1869,1.18703,120399998.0
2005-09-01 14:56:00,1.18696,1.18698,1.1868,1.18686,63200000.0
2005-09-01 14:57:00,1.1868,1.18698,1.18675,1.18694,49700000.0
2005-09-01 14:58:00,1.187,1.187,1.18693,1.18695,137000002.0
2005-09-01 14:59:00,1.18704,1.18707,1.18689,1.18707,108600001.0
2005-09-01 15:00:00,1.18714,1.18736,1.18714,1.18736,67500000.0
2005-09-01 15:01:00,1.18733,1.18775,1.18733,1.18764,134600002.0
2005-09-01 15:02:00,1.18755,1.18762,1.18755,1.18757,63300001.0
2005-09-01 15:03:00,1.18757,1.18764,1.18729,1.18729,142999999.0
2005-09-01 15:04:00,1.18737,1.18754,1.18737,1.1875,88000002.0
2005-09-01 15:05:00,1.18772,1.18783,1.18772,1.18783,2300000.0
2005-09-01 15:06:00,1.18825,1.18836,1.18825,1.18832,156600000.0
2005-09-01 15:07:00,1.18812,1.18821,1.18801,1.18819,104199997.0
2005-09-01 15:08:00,1.1883,1.18839,1.18814,1.18817,68800000.0
2005-09-01 15:09:00,1.18837,1.18843,1.18837,1.18843,16800000.0
2005-09-01 15:10:00,1.18855,1.18883,1.18855,1.18878,122200000.0
2005-09-01 15:11:00,1.18864,1.18864,1.1884,1.1884,73899999.0
2005-09-01 15:12:00,1.1883,1.1883,1.18811,1.18819,22100000.0
2005-09-01 15:13:00,1.1881,1.18839,1.1881,1.18821,49800000.0
2005-09-01 15:14:00,1.18823,1.18832,1.18823,1.18825,77200000.0
2005-09-01 15:15:00,1.18833,1.18833,1.18806,1.18806,39299999.0
2005-09-01 15:16:00,1.188,1.18803,1.18795,1.18798,102300001.0
2005-09-01 15:17:00,1.18795,1.18805,1.18791,1.18805,40000000.0
2005-09-01 15:18:00,1.18801,1.18806,1.18801,1.18805,81299998.0
2005-09-01 15:19:00,1.18812,1.18812,1.18775,1.18776,91200000.0
2005-09-01 15:20:00,1.18788,1.18808,1.18784,1.18792,72300000.0
2005-09-01 15:21:00,1.18799,1.18816,1.18795,1.188,138300000.0
2005-09-01 15:22:00,1.18818,1.18834,1.18813,1.1883,60499999.0
2005-09-01 15:23:00,1.18827,1.1884,1.18819,1.18822,69999998.0
2005-09-01 15:24:00,1.18815,1.18815,1.18789,1.18789,36100000.0
2005-09-01 15:25:00,1.18772,1.18774,1.18753,1.18753,90500000.0
2005-09-01 15:26:00,1.18757,1.18757,1.18729,1.18741,83500002.0
2005-09-01 15:27:00,1.18748,1.18755,1.18738,1.18755,123500001.0
2005-09-01 15:28:00,1.18752,1.18758,1.18752,1.18757,44799998.0
2005-09-01 15:29:00,1.18763,1.18763,1.18747,1.18747,34799999.0
2005-09-01 15:30:00,1.18736,1.18738,1.18726,1.18738,130700000.0
2005-09-01 15:31:00,1.18728,1.18728,1.18712,1.18718,94000000.0
2005-09-01 15:32:00,1.18724,1.18742,1.18723,1.18742,137700000.0
2005-09-01 15:33:00,1.18763,1.18808,1.18763,1.18808,62600000.0
2005-09-01 15:34:00,1.18822,1.18822,1.18798,1.18806,133300003.0
2005-09-01 15:35:00,1.18805,1.18805,1.18778,1.18778,59899998.0
2005-09-01 15:36:00,1.18783,1.18795,1.18773,1.18795,82800000.0
2005-09-01 15:37:00,1.188,1.188,1.18778,1.1879,107699998.0
2005-09-01 15:38:00,1.18785,1.18797,1.18784,1.18797,84699999.0
2005-09-01 15:39:00,1.18799,1.18804,1.18796,1.18802,82399999.0
2005-09-01 15:40:00,1.18798,1.18798,1.18787,1.18792,77199997.0
2005-09-01 15:41:00,1.18781,1.18788,1.1878,1.1878,115700000.0
2005-09-01 15:42:00,1.1877,1.1877,1.18762,1.18763,24900001.0
2005-09-01 15:43:00,1.18764,1.18774,1.18764,1.18765,77200003.0
2005-09-01 15:44:00,1.18759,1.18765,1.18748,1.1876,94000001.0
2005-09-01 15:45:00,1.18765,1.18776,1.18744,1.18744,59000001.0
2005-09-01 15:46:00,1.18741,1.18757,1.18741,1.18757,60900001.0
2005-09-01 15:47:00,1.18776,1.18784,1.18763,1.18771,105000000.0
2005-09-01 15:48:00,1.18782,1.18784,1.18761,1.18761,62600000.0
2005-09-01 15:49:00,1.18758,1.18768,1.18747,1.1875,134000001.0
2005-09-01 15:50:00,1.18764,1.18769,1.1875,1.1875,47600001.0
2005-09-01 15:51:00,1.18745,1.18745,1.18745,1.18745,2400000.0
2005-09-01 15:52:00,1.18739,1.18739,1.18716,1.18726,73299999.0
2005-09-01 15:53:00,1.18731,1.18734,1.18719,1.18719,83100002.0
2005-09-01 15:54:00,1.18708,1.18715,1.18708,1.18714,82500001.0
2005-09-01 15:55:00,1.18699,1.18699,1.18663,1.18683,50500000.0
2005-09-01 15:56:00,1.18704,1.18709,1.18689,1.18689,28800000.0
2005-09-01 15:57:00,1.18682,1.18684,1.18673,1.18673,65299999.0
2005-09-01 15:58:00,1.18675,1.18684,1.18669,1.18671,58900000.0
2005-09-01 15:59:00,1.18657,1.18666,1.18577,1.18577,111400002.0
2005-09-01 16:00:00,1.1854,1.18627,1.18521,1.18627,111600000.0
2005-09-01 16:01:00,1.18632,1.18636,1.1859,1.1861,119500000.0
2005-09-01 16:02:00,1.18604,1.18621,1.18581,1.18616,144100000.0
2005-09-01 16:03:00,1.18588,1.18588,1.18508,1.18508,65400001.0
2005-09-01 16:04:00,1.18454,1.18454,1.184,1.18405,93100001.0
2005-09-01 16:05:00,1.18419,1.18427,1.18402,1.18403,116600002.0
2005-09-01 16:06:00,1.18395,1.18406,1.18385,1.18403,162300001.0
2005-09-01 16:07:00,1.18416,1.18416,1.18388,1.18388,102599997.0
2005-09-01 16:08:00,1.18404,1.18505,1.18404,1.18505,182600002.0
2005-09-01 16:09:00,1.18522,1.18536,1.18476,1.18476,60000000.0
2005-09-01 16:10:00,1.18459,1.18503,1.18459,1.18503,96400002.0
2005-09-01 16:11:00,1.18511,1.18516,1.18498,1.18514,66800001.0
2005-09-01 16:12:00,1.18517,1.18517,1.18487,1.1849,69400000.0
2005-09-01 16:13:00,1.185,1.18502,1.18482,1.18496,104600002.0
2005-09-01 16:14:00,1.185,1.18509,1.18493,1.18509,61200000.0
2005-09-01 16:15:00,1.1852,1.18543,1.1852,1.18535,40600000.0
2005-09-01 16:16:00,1.18557,1.18603,1.18557,1.18603,38900000.0
2005-09-01 16:17:00,1.18626,1.18648,1.18626,1.18647,175100002.0
2005-09-01 16:18:00,1.18645,1.18673,1.18634,1.18673,39999999.0
2005-09-01 16:19:00,1.18667,1.18667,1.1861,1.1861,77400002.0
2005-09-01 16:20:00,1.18599,1.18606,1.18587,1.18587,54499999.0
2005-09-01 16:21:00,1.18573,1.18602,1.18573,1.18593,126599999.0
2005-09-01 16:22:00,1.186,1.1862,1.1856,1.1858,185800000.0
2005-09-01 16:23:00,1.1856,1.186,1.1856,1.1858,185800000.0
2005-09-01 16:24:00,1.186,1.186,1.1856,1.186,185800000.0
2005-09-01 16:25:00,1.1858,1.1862,1.1858,1.1862,185800000.0
2005-09-01 16:26:00,1.186,1.1862,1.1858,1.1862,185800000.0
2005-09-01 16:27:00,1.186,1.1862,1.186,1.186,185800000.0
2005-09-01 16:28:00,1.1858,1.186,1.1856,1.1858,185800000.0
2005-09-01 16:29:00,1.1858,1.1858,1.1856,1.1856,185800000.0
2005-09-01 16:30:00,1.1856,1.1858,1.1856,1.1856,185800000.0
2005-09-01 16:31:00,1.1856,1.186,1.1854,1.1858,185800000.0
2005-09-01 16:32:00,1.1856,1.1858,1.1856,1.1858,185800000.0
2005-09-01 16:33:00,1.1858,1.1865,1.1858,1.1864,185800000.0
2005-09-01 16:34:00,1.1865,1.1865,1.186,1.186,185800000.0
2005-09-01 16:35:00,1.186,1.1864,1.186,1.1862,185800000.0
2005-09-01 16:36:00,1.186,1.1862,1.186,1.1862,185800000.0
2005-09-01 16:37:00,1.186,1.1862,1.1858,1.1858,185800000.0
2005-09-01 16:38:00,1.186,1.186,1.186,1.186,185800000.0
2005-09-01 16:39:00,1.186,1.186,1.186,1.186,185800000.0
2005-09-01 16:40:00,1.1863,1.1864,1.1862,1.1863,185800000.0
2005-09-01 16:41:00,1.1864,1.1866,1.1864,1.1865,185800000.0
2005-09-01 16:42:00,1.1864,1.1866,1.1864,1.1865,185800000.0
2005-09-01 16:43:00,1.1864,1.1866,1.1864,1.1866,185800000.0
2005-09-01 16:44:00,1.1865,1.1866,1.1865,1.1866,185800000.0
2005-09-01 16:45:00,1.1864,1.1865,1.1863,1.1864,185800000.0
2005-09-01 16:46:00,1.1865,1.1865,1.1864,1.1865,185800000.0
2005-09-01 16:47:00,1.1866,1.1866,1.1865,1.1865,185800000.0
2005-09-01 16:48:00,1.1864,1.1865,1.1862,1.1863,185800000.0
2005-09-01 16:49:00,1.1864,1.1866,1.1864,1.1866,185800000.0
2005-09-01 16:50:00,1.1865,1.1866,1.1865,1.1866,185800000.0
2005-09-01 16:51:00,1.1865,1.1869,1.1865,1.1869,185800000.0
2005-09-01 16:52:00,1.1863,1.18654,1.1862,1.18645,185800000.0
2005-09-01 16:53:00,1.18633,1.18664,1.18622,1.18646,58400000.0
2005-09-01 16:54:00,1.18647,1.18651,1.18638,1.18638,135200000.0
2005-09-01 16:55:00,1.18642,1.18652,1.18642,1.18648,102000004.0
2005-09-01 16:56:00,1.18651,1.18654,1.18638,1.18646,90400002.0
2005-09-01 16:57:00,1.18644,1.18653,1.18644,1.18653,37000000.0
2005-09-01 16:58:00,1.18643,1.18659,1.18643,1.18652,90900001.0
2005-09-01 16:59:00,1.18648,1.18657,1.18645,1.1865,83200001.0
2005-09-01 17:00:00,1.18645,1.18657,1.18644,1.18657,74899999.0
2005-09-01 17:01:00,1.18543,1.18572,1.18531,1.18568,143599999.0
2005-09-01 17:02:00,1.18577,1.18577,1.18508,1.18525,107300002.0
2005-09-01 17:03:00,1.1854,1.1854,1.18435,1.1848,124200002.0
2005-09-01 17:04:00,1.185,1.18506,1.18474,1.18477,89900001.0
2005-09-01 17:05:00,1.18471,1.18492,1.18455,1.18465,146899999.0
2005-09-01 17:06:00,1.18408,1.1841,1.18381,1.18381,101300001.0
2005-09-01 17:07:00,1.18363,1.1842,1.18353,1.18391,123900001.0
2005-09-01 17:08:00,1.18366,1.18382,1.18359,1.18368,34700000.0
2005-09-01 17:09:00,1.18367,1.18375,1.18349,1.18372,138699998.0
2005-09-01 17:10:00,1.18355,1.18372,1.18352,1.18372,148699999.0
2005-09-01 17:11:00,1.18367,1.18448,1.18356,1.18433,93400001.0
2005-09-01 17:12:00,1.18425,1.18438,1.18376,1.18385,64000000.0
2005-09-01 17:13:00,1.184,1.18452,1.184,1.18413,39500000.0
2005-09-01 17:14:00,1.18405,1.18425,1.18389,1.18393,206500001.0
2005-09-01 17:15:00,1.18399,1.18411,1.18343,1.18357,142600000.0
2005-09-01 17:16:00,1.18358,1.18389,1.18356,1.18389,69600000.0
2005-09-01 17:17:00,1.18392,1.18412,1.18378,1.1838,138900002.0
2005-09-01 17:18:00,1.18372,1.18372,1.18363,1.18363,29500000.0
2005-09-01 17:19:00,1.18356,1.18363,1.18355,1.18357,72899998.0
2005-09-01 17:20:00,1.18352,1.18355,1.18344,1.18344,133000001.0
2005-09-01 17:21:00,1.18342,1.18346,1.18341,1.18341,61300000.0
2005-09-01 17:22:00,1.18347,1.18389,1.18347,1.18367,91300001.0
2005-09-01 17:23:00,1.1837,1.18373,1.1837,1.18373,41200000.0
2005-09-01 17:24:00,1.18386,1.18392,1.18379,1.18379,31100000.0
2005-09-01 17:25:00,1.18378,1.18405,1.1837,1.18385,100700000.0
2005-09-01 17:26:00,1.18392,1.18428,1.18392,1.18424,117800003.0
2005-09-01 17:27:00,1.1842,1.18447,1.18418,1.18427,140999998.0
2005-09-01 17:28:00,1.18432,1.18438,1.18432,1.18438,28800000.0
2005-09-01 17:29:00,1.18446,1.18449,1.18446,1.18449,32700000.0
2005-09-01 17:30:00,1.18442,1.18452,1.18442,1.18442,87699999.0
2005-09-01 17:31:00,1.18441,1.18444,1.18415,1.18434,163500000.0
2005-09-01 17:32:00,1.18442,1.18458,1.18442,1.18453,68500000.0
2005-09-01 17:33:00,1.18452,1.18452,1.18437,1.18437,28500000.0
2005-09-01 17:34:00,1.18434,1.18448,1.18434,1.18437,67900000.0
2005-09-01 17:35:00,1.18422,1.18423,1.18399,1.18399,69700000.0
2005-09-01 17:36:00,1.18397,1.18409,1.18396,1.18396,42300000.0
2005-09-01 17:37:00,1.18409,1.18425,1.18409,1.18418,130300002.0
2005-09-01 17:38:00,1.18423,1.1843,1.18405,1.18424,73599998.0
2005-09-01 17:39:00,1.18418,1.18418,1.18413,1.18413,35400000.0
2005-09-01 17:40:00,1.18407,1.18422,1.18407,1.18408,66100000.0
2005-09-01 17:41:00,1.18393,1.18393,1.18377,1.18377,16800000.0
2005-09-01 17:42:00,1.18372,1.18385,1.18366,1.18366,72900001.0
2005-09-01 17:43:00,1.18367,1.18369,1.18357,1.18369,67099999.0
2005-09-01 17:44:00,1.18367,1.1837,1.18361,1.18369,71000000.0
2005-09-01 17:45:00,1.18349,1.18349,1.18341,1.18341,34000000.0
2005-09-01 17:46:00,1.18271,1.18271,1.18194,1.18196,85299997.0
2005-09-01 17:47:00,1.18198,1.18198,1.1818,1.18184,49600000.0
2005-09-01 17:48:00,1.18189,1.18189,1.18162,1.18172,95900000.0
2005-09-01 17:49:00,1.18166,1.18172,1.18166,1.18172,63900001.0
2005-09-01 17:50:00,1.18192,1.18212,1.18192,1.18212,14200000.0
2005-09-01 17:51:00,1.18228,1.18245,1.18219,1.18245,139000003.0
2005-09-01 17:52:00,1.18266,1.18269,1.18266,1.18269,55600000.0
2005-09-01 17:53:00,1.18271,1.18286,1.18271,1.18283,211500002.0
2005-09-01 17:54:00,1.18299,1.18382,1.18299,1.18382,62500001.0
2005-09-01 17:55:00,1.1839,1.18438,1.18379,1.18438,82200000.0
2005-09-01 17:56:00,1.18482,1.18585,1.18482,1.18575,30699999.0
2005-09-01 17:57:00,1.18579,1.18579,1.185,1.185,145500003.0
2005-09-01 17:58:00,1.18455,1.18455,1.18412,1.18414,155100002.0
2005-09-01 17:59:00,1.18411,1.1842,1.18405,1.18418,95300000.0
2005-09-01 18:00:00,1.18405,1.18416,1.18398,1.18399,84299999.0
2005-09-01 18:01:00,1.18391,1.1843,1.18388,1.1843,552900006.0
2005-09-01 18:02:00,1.1845,1.18491,1.18441,1.18491,850200002.0
2005-09-01 18:03:00,1.18508,1.18529,1.18478,1.18478,711699995.0
2005-09-01 18:04:00,1.18468,1.18482,1.18456,1.18456,708400003.0
2005-09-01 18:05:00,1.18456,1.18456,1.18433,1.18433,1008199997.0
2005-09-01 18:06:00,1.18435,1.18435,1.18402,1.18428,695499999.0
2005-09-01 18:07:00,1.18433,1.18451,1.18432,1.18432,1129300005.0
2005-09-01 18:08:00,1.18426,1.18426,1.184,1.18402,1118800008.0
2005-09-01 18:09:00,1.18406,1.18438,1.184,1.18432,392299998.0
2005-09-01 18:10:00,1.18437,1.18437,1.18412,1.18416,872600000.0
2005-09-01 18:11:00,1.18422,1.18428,1.184,1.18428,907900004.0
2005-09-01 18:12:00,1.18443,1.18459,1.1844,1.18454,136199998.0
2005-09-01 18:13:00,1.18457,1.18457,1.18431,1.18447,359200001.0
2005-09-01 18:14:00,1.18442,1.18442,1.18423,1.18437,489500001.0
2005-09-01 18:15:00,1.18434,1.18437,1.18423,1.1843,756000002.0
2005-09-01 18:16:00,1.18439,1.18459,1.18437,1.18443,317700003.0
2005-09-01 18:17:00,1.18444,1.18459,1.18441,1.18446,925900002.0
2005-09-01 18:18:00,1.18442,1.18452,1.18436,1.18445,418400007.0
2005-09-01 18:19:00,1.18456,1.18465,1.18448,1.18463,166699999.0
2005-09-01 18:20:00,1.18465,1.18465,1.1845,1.18455,737800005.0
2005-09-01 18:21:00,1.18458,1.18469,1.18449,1.18449,193600003.0
2005-09-01 18:22:00,1.18449,1.18455,1.18447,1.18447,193500003.0
2005-09-01 18:23:00,1.18439,1.18439,1.18405,1.18405,365900001.0
2005-09-01 18:24:00,1.18415,1.18436,1.18414,1.18427,537100002.0
2005-09-01 18:25:00,1.18424,1.18428,1.18415,1.18423,290200000.0
2005-09-01 18:26:00,1.18421,1.18426,1.184,1.184,887999999.0
2005-09-01 18:27:00,1.18403,1.18421,1.18402,1.18402,589600006.0
2005-09-01 18:28:00,1.18397,1.18405,1.18395,1.184,399300002.0
2005-09-01 18:29:00,1.18397,1.18397,1.18366,1.18378,296700000.0
2005-09-01 18:30:00,1.18354,1.18354,1.18327,1.18327,799700003.0
2005-09-01 18:31:00,1.18345,1.18345,1.18312,1.18312,532099999.0
2005-09-01 18:32:00,1.18306,1.18309,1.1829,1.1829,314800002.0
2005-09-01 18:33:00,1.18286,1.18287,1.18261,1.18266,455099999.0
2005-09-01 18:34:00,1.18264,1.18274,1.18261,1.18274,519200002.0
2005-09-01 18:35:00,1.18273,1.18283,1.18256,1.1827,421600003.0
2005-09-01 18:36:00,1.18258,1.18258,1.18235,1.18235,302800001.0
2005-09-01 18:37:00,1.18233,1.1824,1.18233,1.18233,92599997.0
2005-09-01 18:38:00,1.18237,1.18238,1.18226,1.18232,219500003.0
2005-09-01 18:39:00,1.18227,1.18227,1.1821,1.18213,149799999.0
2005-09-01 18:40:00,1.18213,1.18239,1.18213,1.18235,537899997.0
2005-09-01 18:41:00,1.1824,1.18249,1.18227,1.18227,291000001.0
2005-09-01 18:42:00,1.18225,1.18236,1.18222,1.1823,430300003.0
2005-09-01 18:43:00,1.18222,1.18222,1.18205,1.18205,444900004.0
2005-09-01 18:44:00,1.1821,1.18215,1.18205,1.1821,202999998.0
2005-09-01 18:45:00,1.18209,1.18209,1.18143,1.18176,361400003.0
2005-09-01 18:46:00,1.18164,1.18186,1.18158,1.18177,341600001.0
2005-09-01 18:47:00,1.18173,1.18173,1.18157,1.18165,110999998.0
2005-09-01 18:48:00,1.18164,1.18175,1.18159,1.18172,226299999.0
2005-09-01 18:49:00,1.18177,1.18177,1.18167,1.18173,155499998.0
2005-09-01 18:50:00,1.18173,1.18189,1.18173,1.18187,83499999.0
2005-09-01 18:51:00,1.18188,1.18221,1.18186,1.18201,102799999.0
2005-09-01 18:52:00,1.18202,1.18225,1.18202,1.18225,164500002.0
2005-09-01 18:53:00,1.1823,1.18259,1.18226,1.18235,453799996.0
2005-09-01 18:54:00,1.18236,1.18243,1.18236,1.18243,245900001.0
2005-09-01 18:55:00,1.18244,1.18248,1.18239,1.18247,482000003.0
2005-09-01 18:56:00,1.18248,1.18248,1.18226,1.18235,304800007.0
2005-09-01 18:57:00,1.18242,1.18254,1.18242,1.1825,223200003.0
2005-09-01 18:58:00,1.18259,1.18263,1.1825,1.1825,88800002.0
2005-09-01 18:59:00,1.18251,1.18259,1.18244,1.18244,653799998.0
2005-09-01 19:00:00,1.18236,1.18237,1.18207,1.18207,277900000.0
2005-09-01 19:01:00,1.18202,1.18217,1.18202,1.18213,54500000.0
2005-09-01 19:02:00,1.18205,1.18205,1.18168,1.18181,279499998.0
2005-09-01 19:03:00,1.18176,1.18176,1.18137,1.1814,545700002.0
2005-09-01 19:04:00,1.18143,1.18167,1.18139,1.18153,180799999.0
2005-09-01 19:05:00,1.18172,1.18219,1.18172,1.18219,228000002.0
2005-09-01 19:06:00,1.18234,1.18247,1.18234,1.18237,413200003.0
2005-09-01 19:07:00,1.18237,1.18243,1.18232,1.18243,93400002.0
2005-09-01 19:08:00,1.18245,1.18252,1.18241,1.18251,345100001.0
2005-09-01 19:09:00,1.18248,1.18248,1.18234,1.18236,582500004.0
2005-09-01 19:10:00,1.18242,1.18246,1.18237,1.18237,84700000.0
2005-09-01 19:11:00,1.18235,1.1824,1.1823,1.18237,416399996.0
2005-09-01 19:12:00,1.18227,1.1823,1.18216,1.18216,242500001.0
2005-09-01 19:13:00,1.18215,1.1822,1.18212,1.18215,191800003.0
2005-09-01 19:14:00,1.18212,1.18231,1.18212,1.18225,229000003.0
2005-09-01 19:15:00,1.18207,1.18207,1.18191,1.18193,469700001.0
2005-09-01 19:16:00,1.18182,1.18196,1.18176,1.18191,320999997.0
2005-09-01 19:17:00,1.18192,1.18203,1.18185,1.18185,253699999.0
2005-09-01 19:18:00,1.18182,1.18182,1.1815,1.18153,393600001.0
2005-09-01 19:19:00,1.18134,1.18147,1.18129,1.18137,167299999.0
2005-09-01 19:20:00,1.18139,1.18139,1.1813,1.18133,200499997.0
2005-09-01 19:21:00,1.18134,1.18134,1.18115,1.18119,129200000.0
2005-09-01 19:22:00,1.18127,1.18142,1.18124,1.18124,231700000.0
2005-09-01 19:23:00,1.18111,1.18128,1.18111,1.18123,39900000.0
2005-09-01 19:24:00,1.18106,1.18114,1.181,1.18105,104099998.0
2005-09-01 19:25:00,1.18107,1.18115,1.18093,1.18106,116899998.0
2005-09-01 19:26:00,1.18095,1.18099,1.18074,1.18099,103900000.0
2005-09-01 19:27:00,1.181,1.18113,1.181,1.18105,439600004.0
2005-09-01 19:28:00,1.18112,1.18129,1.18096,1.18116,256400000.0
2005-09-01 19:29:00,1.18119,1.18125,1.18116,1.18125,59300000.0
2005-09-01 19:30:00,1.18135,1.18136,1.18105,1.18105,202900002.0
2005-09-01 19:31:00,1.18105,1.18115,1.18105,1.1811,131000000.0
2005-09-01 19:32:00,1.1812,1.18145,1.1812,1.18145,39300000.0
2005-09-01 19:33:00,1.18142,1.18143,1.18121,1.18135,311300003.0
2005-09-01 19:34:00,1.18128,1.18177,1.18128,1.18177,70200000.0
2005-09-01 19:35:00,1.18178,1.18178,1.18157,1.1816,127099998.0
2005-09-01 19:36:00,1.18161,1.18168,1.18156,1.18162,92199999.0
2005-09-01 19:37:00,1.18174,1.18176,1.18151,1.18152,488200005.0
2005-09-01 19:38:00,1.18145,1.18158,1.18139,1.18139,264399998.0
2005-09-01 19:39:00,1.18136,1.18153,1.18136,1.18149,430000005.0
2005-09-01 19:40:00,1.18153,1.18153,1.18138,1.18145,233000002.0
2005-09-01 19:41:00,1.1813,1.18136,1.18121,1.18136,145500000.0
2005-09-01 19:42:00,1.18131,1.1814,1.18093,1.18128,118199999.0
2005-09-01 19:43:00,1.18134,1.18134,1.18121,1.1813,81400000.0
2005-09-01 19:44:00,1.18132,1.18139,1.18132,1.18137,60500000.0
2005-09-01 19:45:00,1.18138,1.18153,1.18136,1.18151,79400002.0
2005-09-01 19:46:00,1.18155,1.18155,1.18146,1.18155,15000000.0
2005-09-01 19:47:00,1.18146,1.18146,1.18144,1.18144,30300000.0
2005-09-01 19:48:00,1.18144,1.18146,1.18144,1.18146,42999999.0
2005-09-01 19:49:00,1.18148,1.18153,1.18143,1.18143,179100001.0
2005-09-01 19:50:00,1.18142,1.18144,1.18132,1.18132,126199996.0
2005-09-01 19:51:00,1.18131,1.18145,1.18125,1.18133,122500001.0
2005-09-01 19:52:00,1.18139,1.18139,1.18129,1.18133,114500001.0
2005-09-01 19:53:00,1.18128,1.18128,1.18118,1.18128,203300002.0
2005-09-01 19:54:00,1.18117,1.18134,1.18117,1.18124,73300000.0
2005-09-01 19:55:00,1.18133,1.18139,1.18122,1.18122,132900001.0
2005-09-01 19:56:00,1.1814,1.18143,1.18128,1.18128,254899998.0
2005-09-01 19:57:00,1.18121,1.18124,1.18102,1.18102,208000000.0
2005-09-01 19:58:00,1.18095,1.18095,1.18063,1.18063,42600000.0
2005-09-01 19:59:00,1.18063,1.18077,1.18063,1.18073,126400002.0
2005-09-01 20:00:00,1.1807,1.18074,1.18069,1.1807,38700000.0
2005-09-01 20:01:00,1.18068,1.1808,1.18068,1.18073,128900001.0
2005-09-01 20:02:00,1.18081,1.18081,1.18065,1.18073,143099999.0
2005-09-01 20:03:00,1.18081,1.18088,1.18073,1.18077,607300007.0
2005-09-01 20:04:00,1.18083,1.18089,1.18063,1.18063,150200000.0
2005-09-01 20:05:00,1.18061,1.18069,1.18049,1.18069,81000000.0
2005-09-01 20:06:00,1.18084,1.1809,1.1808,1.18089,172799999.0
2005-09-01 20:07:00,1.18088,1.18097,1.18081,1.18097,265100000.0
2005-09-01 20:08:00,1.18098,1.18103,1.18093,1.18103,328900000.0
2005-09-01 20:09:00,1.18099,1.18104,1.18092,1.18095,243900001.0
2005-09-01 20:10:00,1.18088,1.18088,1.18082,1.18082,109500002.0
2005-09-01 20:11:00,1.18065,1.18098,1.18065,1.18098,200000002.0
2005-09-01 20:12:00,1.18101,1.18112,1.18099,1.18101,529800000.0
2005-09-01 20:13:00,1.18096,1.18122,1.18095,1.1811,287200003.0
2005-09-01 20:14:00,1.18105,1.18119,1.18105,1.18119,231999999.0
2005-09-01 20:15:00,1.18118,1.1813,1.18112,1.18112,427099998.0
2005-09-01 20:16:00,1.18124,1.1814,1.18124,1.18136,572800003.0
2005-09-01 20:17:00,1.18144,1.18144,1.18112,1.18132,276199999.0
2005-09-01 20:18:00,1.18136,1.18136,1.18123,1.18131,133400001.0
2005-09-01 20:19:00,1.18128,1.18131,1.1812,1.18131,92199999.0
2005-09-01 20:20:00,1.18128,1.18128,1.18109,1.18118,341300002.0
2005-09-01 20:21:00,1.18106,1.18109,1.18083,1.18083,320299999.0
2005-09-01 20:22:00,1.1808,1.1808,1.18053,1.18067,492700002.0
2005-09-01 20:23:00,1.18068,1.18122,1.18068,1.18122,589500005.0
2005-09-01 20:24:00,1.18125,1.18125,1.18095,1.18113,366600001.0
2005-09-01 20:25:00,1.18116,1.18116,1.18105,1.18105,210400001.0
2005-09-01 20:26:00,1.18103,1.18103,1.18095,1.181,110900001.0
2005-09-01 20:27:00,1.1811,1.18156,1.1811,1.18156,119399999.0
2005-09-01 20:28:00,1.18163,1.18185,1.18145,1.18145,820799997.0
2005-09-01 20:29:00,1.18135,1.18145,1.18129,1.18142,509199996.0
2005-09-01 20:30:00,1.18142,1.18148,1.18136,1.18148,335000003.0
2005-09-01 20:31:00,1.18155,1.18169,1.18138,1.1814,568800004.0
2005-09-01 20:32:00,1.18132,1.18146,1.18132,1.18146,365100001.0
2005-09-01 20:33:00,1.18146,1.18165,1.18146,1.18156,206200001.0
2005-09-01 20:34:00,1.18147,1.18164,1.18147,1.1816,138600001.0
2005-09-01 20:35:00,1.18167,1.18176,1.18167,1.18171,161900001.0
2005-09-01 20:36:00,1.18183,1.18193,1.18182,1.1819,423500005.0
2005-09-01 20:37:00,1.18185,1.18185,1.18175,1.18175,202000001.0
2005-09-01 20:38:00,1.18174,1.1818,1.1817,1.1818,200499996.0
2005-09-01 20:39:00,1.18176,1.18177,1.18159,1.1816,479700002.0
2005-09-01 20:40:00,1.18178,1.18194,1.18178,1.18193,489899994.0
2005-09-01 20:41:00,1.1819,1.18201,1.18177,1.182,461999993.0
2005-09-01 20:42:00,1.18197,1.18197,1.18171,1.18171,385500000.0
2005-09-01 20:43:00,1.18165,1.18168,1.18146,1.18149,180800003.0
2005-09-01 20:44:00,1.18135,1.18135,1.18084,1.181,63000000.0
2005-09-01 20:45:00,1.18108,1.18132,1.18108,1.18113,220289997.0
2005-09-01 20:46:00,1.18117,1.18135,1.1811,1.18135,294700001.0
2005-09-01 20:47:00,1.18131,1.18131,1.18102,1.18102,242699999.0
2005-09-01 20:48:00,1.1812,1.18155,1.1812,1.18155,69600001.0
2005-09-01 20:49:00,1.18153,1.18167,1.18141,1.18156,338499997.0
2005-09-01 20:50:00,1.18149,1.18176,1.18146,1.18171,208499996.0
2005-09-01 20:51:00,1.18178,1.18188,1.18159,1.18188,94199999.0
2005-09-01 20:52:00,1.18193,1.18202,1.1819,1.18202,122800000.0
2005-09-01 20:53:00,1.18205,1.18265,1.18205,1.1825,156999997.0
2005-09-01 20:54:00,1.18258,1.18259,1.18212,1.18259,439200005.0
2005-09-01 20:55:00,1.18267,1.18302,1.18267,1.18298,150000001.0
2005-09-01 20:56:00,1.18295,1.18295,1.1828,1.18287,478499997.0
2005-09-01 20:57:00,1.18289,1.183,1.18286,1.183,316599998.0
2005-09-01 20:58:00,1.18302,1.18305,1.18293,1.18301,213800001.0
2005-09-01 20:59:00,1.18301,1.18321,1.18301,1.18316,331200000.0
2005-09-01 21:00:00,1.18318,1.18318,1.18285,1.18285,901600004.0
2005-09-01 21:01:00,1.18303,1.18315,1.18295,1.18295,640400005.0
2005-09-01 21:02:00,1.18283,1.18285,1.1827,1.18282,125800000.0
2005-09-01 21:03:00,1.18301,1.18323,1.18299,1.18312,559300000.0
2005-09-01 21:04:00,1.18316,1.1832,1.18303,1.1831,731600002.0
2005-09-01 21:05:00,1.18303,1.18309,1.18286,1.18299,862600001.0
2005-09-01 21:06:00,1.1831,1.1832,1.18295,1.1832,108499999.0
2005-09-01 21:07:00,1.18339,1.18376,1.18339,1.18376,530600000.0
2005-09-01 21:08:00,1.18379,1.18391,1.18375,1.18387,176200000.0
2005-09-01 21:09:00,1.18378,1.18381,1.18355,1.18355,102900001.0
2005-09-01 21:10:00,1.1836,1.18369,1.18342,1.18342,435399999.0
2005-09-01 21:11:00,1.18338,1.1834,1.18328,1.18333,363500003.0
2005-09-01 21:12:00,1.18338,1.18339,1.18327,1.18336,355599999.0
2005-09-01 21:13:00,1.18332,1.18332,1.1827,1.1827,428999998.0
2005-09-01 21:14:00,1.18271,1.18271,1.18171,1.18171,237000002.0
2005-09-01 21:15:00,1.18233,1.18242,1.1823,1.18242,55100000.0
2005-09-01 21:16:00,1.1824,1.18243,1.18222,1.18237,165700003.0
2005-09-01 21:17:00,1.18252,1.18262,1.18252,1.18252,57600000.0
2005-09-01 21:18:00,1.18255,1.18286,1.18255,1.18286,87799998.0
2005-09-01 21:19:00,1.18287,1.18307,1.18283,1.18307,68500000.0
2005-09-01 21:20:00,1.18315,1.18315,1.18315,1.18315,9700000.0
2005-09-01 21:21:00,1.1832,1.1832,1.18303,1.18315,80399999.0
2005-09-01 21:22:00,1.1831,1.1831,1.183,1.18303,67200001.0
2005-09-01 21:23:00,1.18305,1.18315,1.18305,1.18315,47599999.0
2005-09-01 21:24:00,1.18307,1.18308,1.18305,1.18308,32800000.0
2005-09-01 21:25:00,1.18318,1.18318,1.18304,1.18316,98999998.0
2005-09-01 21:26:00,1.18318,1.18318,1.18307,1.1831,126399998.0
2005-09-01 21:27:00,1.18332,1.18337,1.1833,1.18337,113800002.0
2005-09-01 21:28:00,1.1834,1.18348,1.18335,1.1834,301299996.0
2005-09-01 21:29:00,1.1834,1.1834,1.18335,1.18335,90600001.0
2005-09-01 21:30:00,1.18337,1.18337,1.18323,1.18323,71600000.0
2005-09-01 21:31:00,1.18318,1.18341,1.18316,1.18341,47600000.0
2005-09-01 21:32:00,1.18346,1.18346,1.1832,1.18325,172799999.0
2005-09-01 21:33:00,1.18325,1.18325,1.18315,1.1832,180400002.0
2005-09-01 21:34:00,1.18321,1.18326,1.18314,1.18314,112299998.0
2005-09-01 21:35:00,1.18306,1.18306,1.18297,1.183,48100000.0
2005-09-01 21:36:00,1.1829,1.1829,1.18268,1.18268,77400000.0
2005-09-01 21:37:00,1.18275,1.18283,1.18266,1.18283,27300000.0
2005-09-01 21:38:00,1.18264,1.18264,1.18189,1.18189,138000001.0
2005-09-01 21:39:00,1.18188,1.1819,1.18171,1.1819,479200004.0
2005-09-01 21:40:00,1.18192,1.18204,1.18171,1.18193,382900001.0
2005-09-01 21:41:00,1.18215,1.1824,1.18215,1.18231,98200002.0
2005-09-01 21:42:00,1.18226,1.18229,1.1822,1.18229,107399998.0
2005-09-01 21:43:00,1.18227,1.18227,1.18212,1.18212,59900001.0
2005-09-01 21:44:00,1.18216,1.18225,1.18216,1.18221,48899999.0
2005-09-01 21:45:00,1.18229,1.18229,1.18225,1.18228,152900004.0
2005-09-01 21:46:00,1.18233,1.18242,1.18231,1.18236,310700000.0
2005-09-01 21:47:00,1.18236,1.1827,1.18236,1.1825,257700004.0
2005-09-01 21:48:00,1.1825,1.1825,1.18245,1.1825,140300001.0
2005-09-01 21:49:00,1.18244,1.18249,1.1824,1.18241,70200001.0
2005-09-01 21:50:00,1.18232,1.1827,1.18232,1.1827,43700000.0
2005-09-01 21:51:00,1.18276,1.18276,1.18254,1.18254,144999999.0
2005-09-01 21:52:00,1.18254,1.18263,1.18252,1.18252,87199999.0
2005-09-01 21:53:00,1.1825,1.18258,1.1825,1.18258,133300002.0
2005-09-01 21:54:00,1.18257,1.18257,1.18232,1.18234,145400000.0
2005-09-01 21:55:00,1.18238,1.1826,1.18233,1.1826,146699999.0
2005-09-01 21:56:00,1.1829,1.18318,1.1829,1.18318,64100000.0
2005-09-01 21:57:00,1.18322,1.18345,1.18322,1.18322,50700001.0
2005-09-01 21:58:00,1.18317,1.18318,1.18305,1.18309,84499998.0
2005-09-01 21:59:00,1.18301,1.18314,1.18301,1.18303,154400000.0
2005-09-01 22:00:00,1.18297,1.18297,1.18279,1.18282,273600001.0
2005-09-01 22:01:00,1.18286,1.18292,1.1827,1.1827,155600000.0
2005-09-01 22:02:00,1.1827,1.18304,1.18264,1.18304,542300001.0
2005-09-01 22:03:00,1.18305,1.1831,1.18305,1.1831,178900005.0
2005-09-01 22:04:00,1.18308,1.18308,1.18255,1.18255,126599999.0
2005-09-01 22:05:00,1.18257,1.18274,1.18242,1.18242,105000000.0
2005-09-01 22:06:00,1.1824,1.18282,1.1824,1.18262,225100006.0
2005-09-01 22:07:00,1.18273,1.18284,1.18273,1.1828,64400001.0
2005-09-01 22:08:00,1.18273,1.18275,1.1827,1.1827,96700000.0
2005-09-01 22:09:00,1.18267,1.1829,1.18267,1.1829,206700001.0
2005-09-01 22:10:00,1.183,1.18309,1.183,1.18302,27300000.0
2005-09-01 22:11:00,1.18295,1.18297,1.18288,1.18297,35800000.0
2005-09-01 22:12:00,1.18302,1.18311,1.18302,1.18309,144100002.0
2005-09-01 22:13:00,1.18312,1.18315,1.18284,1.18284,130700001.0
2005-09-01 22:14:00,1.18314,1.18314,1.18301,1.18303,75400000.0
2005-09-01 22:15:00,1.18308,1.18308,1.183,1.18305,167500000.0
2005-09-01 22:16:00,1.18303,1.18303,1.1829,1.18298,175800001.0
2005-09-01 22:17:00,1.18292,1.18312,1.1829,1.18312,112000003.0
2005-09-01 22:18:00,1.18318,1.18328,1.18318,1.18328,40799999.0
2005-09-01 22:19:00,1.18324,1.18331,1.18324,1.18328,75899999.0
2005-09-01 22:20:00,1.1833,1.18333,1.18327,1.18328,55699999.0
2005-09-01 22:21:00,1.18325,1.18325,1.18315,1.18315,189200005.0
2005-09-01 22:22:00,1.18317,1.1833,1.18317,1.18323,103100001.0
2005-09-01 22:23:00,1.18328,1.18328,1.18321,1.18321,76200002.0
2005-09-01 22:24:00,1.1832,1.18325,1.1832,1.18325,118300000.0
2005-09-01 22:25:00,1.18328,1.18328,1.18324,1.18325,34900000.0
2005-09-01 22:26:00,1.18326,1.18329,1.18326,1.18329,39800000.0
2005-09-01 22:27:00,1.1832,1.18333,1.1832,1.18329,372699998.0
2005-09-01 22:28:00,1.18325,1.18325,1.18325,1.18325,1600000.0
2005-09-01 22:29:00,1.18332,1.18342,1.18327,1.18327,210399999.0
2005-09-01 22:30:00,1.18323,1.18338,1.18322,1.18338,107599999.0
2005-09-01 22:31:00,1.18343,1.18369,1.18342,1.18342,85600000.0
2005-09-01 22:32:00,1.18352,1.18352,1.18335,1.18349,85900001.0
2005-09-01 22:33:00,1.18352,1.18352,1.18334,1.18334,97899999.0
2005-09-01 22:34:00,1.18328,1.18348,1.18328,1.1834,331000003.0
2005-09-01 22:35:00,1.18343,1.18343,1.1833,1.1833,125899998.0
2005-09-01 22:36:00,1.18332,1.18335,1.18328,1.18328,135300001.0
2005-09-01 22:37:00,1.18328,1.18336,1.18328,1.18328,102299999.0
2005-09-01 22:38:00,1.18334,1.18343,1.18332,1.18333,126100001.0
2005-09-01 22:39:00,1.18333,1.18333,1.18307,1.18307,145999998.0
2005-09-01 22:40:00,1.18317,1.18318,1.1831,1.18318,35799998.0
2005-09-01 22:41:00,1.18305,1.18305,1.183,1.183,98400003.0
2005-09-01 22:42:00,1.18311,1.1833,1.18311,1.18324,78800000.0
2005-09-01 22:43:00,1.18323,1.18328,1.183,1.18328,350499998.0
2005-09-01 22:44:00,1.18329,1.18332,1.18315,1.18315,146099997.0
2005-09-01 22:45:00,1.18318,1.18318,1.18308,1.18318,123199996.0
2005-09-01 22:46:00,1.18323,1.18323,1.1831,1.1832,73699999.0
2005-09-01 22:47:00,1.18283,1.18325,1.18281,1.18304,188200004.0
2005-09-01 22:48:00,1.18317,1.18317,1.18299,1.18303,128899999.0
2005-09-01 22:49:00,1.18313,1.18315,1.18304,1.18307,137400001.0
2005-09-01 22:50:00,1.18312,1.1832,1.18307,1.18307,43900000.0
2005-09-01 22:51:00,1.18304,1.18304,1.18263,1.18263,50800000.0
2005-09-01 22:52:00,1.18245,1.18252,1.18241,1.18241,244199999.0
2005-09-01 22:53:00,1.18256,1.18276,1.18244,1.18271,110300001.0
2005-09-01 22:54:00,1.18275,1.1828,1.18275,1.18275,104999999.0
2005-09-01 22:55:00,1.1828,1.18287,1.18275,1.18283,225800002.0
2005-09-01 22:56:00,1.18294,1.18298,1.18294,1.18298,83000000.0
2005-09-01 22:57:00,1.18294,1.18315,1.18294,1.18315,106300001.0
2005-09-01 22:58:00,1.18328,1.18328,1.18315,1.18322,86000001.0
2005-09-01 22:59:00,1.18311,1.18311,1.18271,1.18283,112700002.0
2005-09-01 23:00:00,1.18285,1.18311,1.18264,1.18296,177400000.0
2005-09-01 23:01:00,1.18288,1.18293,1.1827,1.18284,137800000.0
2005-09-01 23:02:00,1.18257,1.18301,1.18256,1.18301,45800000.0
2005-09-01 23:03:00,1.18307,1.18309,1.18283,1.18293,94299998.0
2005-09-01 23:04:00,1.18298,1.18316,1.18283,1.18307,180500000.0
2005-09-01 23:05:00,1.18311,1.18312,1.18293,1.1831,153499998.0
2005-09-01 23:06:00,1.18314,1.18321,1.18278,1.18312,144000000.0
2005-09-01 23:07:00,1.18308,1.18308,1.1826,1.18277,160199999.0
2005-09-01 23:08:00,1.18293,1.18308,1.18277,1.18295,150999997.0
2005-09-01 23:09:00,1.18305,1.1831,1.1829,1.18309,67199999.0
2005-09-01 23:10:00,1.18298,1.18327,1.18291,1.18306,137500001.0
2005-09-01 23:11:00,1.18301,1.18301,1.1829,1.1829,20700000.0
2005-09-01 23:12:00,1.18281,1.18318,1.18281,1.18318,99600001.0
2005-09-01 23:13:00,1.18298,1.18298,1.18268,1.18284,167500000.0
2005-09-01 23:14:00,1.18258,1.18289,1.18245,1.18265,93000000.0
2005-09-01 23:15:00,1.18258,1.18275,1.18242,1.18265,119700001.0
2005-09-01 23:16:00,1.18257,1.1826,1.18246,1.18253,69200000.0
2005-09-01 23:17:00,1.18276,1.18301,1.1826,1.1826,108500002.0
2005-09-01 23:18:00,1.18258,1.18302,1.18247,1.1828,153100001.0
2005-09-01 23:19:00,1.18277,1.18288,1.18238,1.18265,135600000.0
2005-09-01 23:20:00,1.18273,1.18286,1.1826,1.18282,63700000.0
2005-09-01 23:21:00,1.18283,1.18283,1.18256,1.18266,35400000.0
2005-09-01 23:22:00,1.18245,1.18282,1.18241,1.18264,44700000.0
2005-09-01 23:23:00,1.18257,1.18272,1.18241,1.18252,67099999.0
2005-09-01 23:24:00,1.18233,1.18258,1.18225,1.18233,110600002.0
2005-09-01 23:25:00,1.18245,1.18245,1.18209,1.18221,105599999.0
2005-09-01 23:26:00,1.18233,1.18233,1.18215,1.18222,105100001.0
2005-09-01 23:27:00,1.18213,1.18247,1.18203,1.18221,83200000.0
2005-09-01 23:28:00,1.18205,1.18223,1.18197,1.18208,67299999.0
2005-09-01 23:29:00,1.18285,1.18285,1.18263,1.18263,29600000.0
2005-09-01 23:30:00,1.1823,1.18235,1.1823,1.1823,18300000.0
2005-09-01 23:31:00,1.18245,1.18245,1.18236,1.18243,85400000.0
2005-09-01 23:32:00,1.18243,1.18243,1.18235,1.1824,132900002.0
2005-09-01 23:33:00,1.18242,1.18255,1.1824,1.1824,68600000.0
2005-09-01 23:34:00,1.18229,1.1823,1.18206,1.18211,91500000.0
2005-09-01 23:35:00,1.18189,1.18208,1.18189,1.18208,77500000.0
2005-09-01 23:36:00,1.18203,1.18203,1.18174,1.18188,62500000.0
2005-09-01 23:37:00,1.18185,1.18196,1.18185,1.18185,59800000.0
2005-09-01 23:38:00,1.18176,1.18198,1.18176,1.1819,105799999.0
2005-09-01 23:39:00,1.18187,1.1819,1.18187,1.1819,97400000.0
2005-09-01 23:40:00,1.18182,1.1819,1.18168,1.18178,99899999.0
2005-09-01 23:41:00,1.1819,1.18195,1.18185,1.18185,65000000.0
2005-09-01 23:42:00,1.18189,1.1819,1.18177,1.18182,88399998.0
2005-09-01 23:43:00,1.1818,1.18185,1.1818,1.1818,65499999.0
2005-09-01 23:44:00,1.18182,1.18192,1.18179,1.18186,107900000.0
2005-09-01 23:45:00,1.18201,1.18201,1.18191,1.182,83200000.0
2005-09-01 23:46:00,1.18195,1.18195,1.18195,1.18195,41500000.0
2005-09-01 23:47:00,1.182,1.182,1.182,1.182,4000000.0
2005-09-01 23:48:00,1.182,1.182,1.18195,1.18195,24100000.0
2005-09-01 23:49:00,1.18195,1.182,1.18192,1.18195,120200000.0
2005-09-01 23:50:00,1.18193,1.182,1.18193,1.18197,64699999.0
2005-09-01 23:51:00,1.18193,1.18205,1.1819,1.18193,140100002.0
2005-09-01 23:52:00,1.18192,1.182,1.18192,1.18195,17200000.0
2005-09-01 23:53:00,1.18198,1.18211,1.18198,1.182,129200003.0
2005-09-01 23:54:00,1.18205,1.18215,1.18205,1.18215,83399999.0
2005-09-01 23:55:00,1.18218,1.18287,1.18218,1.18287,76899999.0
2005-09-01 23:56:00,1.18282,1.18284,1.18267,1.18267,65200000.0
2005-09-01 23:57:00,1.18265,1.18265,1.18265,1.18265,42000001.0
2005-09-01 23:58:00,1.18265,1.18275,1.18263,1.18273,78200000.0
2005-09-01 23:59:00,1.18265,1.18268,1.18265,1.18268,3600000.0
2005-09-02 00:00:00,1.18273,1.18279,1.18265,1.18278,77400002.0
2005-09-02 00:01:00,1.18277,1.18283,1.18277,1.18282,25100000.0
2005-09-02 00:02:00,1.18282,1.18285,1.18275,1.18285,59900000.0
2005-09-02 00:03:00,1.18275,1.18285,1.18275,1.18285,25800001.0
2005-09-02 00:04:00,1.18291,1.18291,1.18277,1.1828,77599999.0
2005-09-02 00:05:00,1.18275,1.18285,1.18275,1.18285,48800000.0
2005-09-02 00:06:00,1.1828,1.18283,1.18277,1.18277,14400000.0
2005-09-02 00:07:00,1.18273,1.18273,1.18262,1.18262,5600000.0
2005-09-02 00:08:00,1.18263,1.18263,1.18255,1.18263,70599999.0
2005-09-02 00:09:00,1.18262,1.18282,1.18261,1.18282,183900000.0
2005-09-02 00:10:00,1.18274,1.18274,1.18264,1.18264,45800000.0
2005-09-02 00:11:00,1.18258,1.18258,1.18248,1.18252,112499997.0
2005-09-02 00:12:00,1.18245,1.18255,1.18245,1.1825,82399999.0
2005-09-02 00:13:00,1.18253,1.18278,1.18253,1.18278,58500000.0
2005-09-02 00:14:00,1.18278,1.18285,1.18275,1.1828,128799997.0
2005-09-02 00:15:00,1.1828,1.18288,1.18275,1.18278,148999998.0
2005-09-02 00:16:00,1.18279,1.18283,1.18278,1.18283,21500000.0
2005-09-02 00:17:00,1.18292,1.18292,1.18292,1.18292,800000.0
2005-09-02 00:18:00,1.18295,1.18295,1.18288,1.1829,88700000.0
2005-09-02 00:19:00,1.1829,1.18295,1.18285,1.18295,72400001.0
2005-09-02 00:20:00,1.1829,1.18295,1.18283,1.1829,57600001.0
2005-09-02 00:21:00,1.18278,1.18284,1.18261,1.18284,114500002.0
2005-09-02 00:22:00,1.18295,1.18295,1.18283,1.18287,43200000.0
2005-09-02 00:23:00,1.1829,1.18295,1.18285,1.18295,62400000.0
2005-09-02 00:24:00,1.18295,1.18295,1.18285,1.1829,132900002.0
2005-09-02 00:25:00,1.18287,1.18295,1.18283,1.1829,44100000.0
2005-09-02 00:26:00,1.18295,1.18302,1.18295,1.183,18800000.0
2005-09-02 00:27:00,1.18308,1.18308,1.18284,1.18284,43400001.0
2005-09-02 00:28:00,1.18278,1.18278,1.18271,1.18272,56000002.0
2005-09-02 00:29:00,1.18267,1.18275,1.18265,1.18265,140600000.0
2005-09-02 00:30:00,1.18268,1.18276,1.18267,1.18267,36500000.0
2005-09-02 00:31:00,1.1827,1.18275,1.18265,1.18265,79700001.0
2005-09-02 00:32:00,1.1827,1.1827,1.1827,1.1827,9600000.0
2005-09-02 00:33:00,1.18249,1.18268,1.18248,1.18267,69799999.0
2005-09-02 00:34:00,1.18275,1.18277,1.18263,1.18277,54800000.0
2005-09-02 00:35:00,1.18273,1.18286,1.18273,1.18275,98800004.0
2005-09-02 00:36:00,1.18242,1.18267,1.18242,1.1825,81300000.0
2005-09-02 00:37:00,1.18268,1.18275,1.18268,1.18275,4500000.0
2005-09-02 00:38:00,1.18268,1.18284,1.18268,1.18284,50300000.0
2005-09-02 00:39:00,1.18285,1.18285,1.18283,1.18283,31900000.0
2005-09-02 00:40:00,1.18292,1.18306,1.18292,1.18301,89400001.0
2005-09-02 00:41:00,1.18293,1.18297,1.18284,1.18284,66000000.0
2005-09-02 00:42:00,1.18297,1.18297,1.18288,1.18288,46200000.0
2005-09-02 00:43:00,1.18275,1.18285,1.18275,1.18285,60700000.0
2005-09-02 00:44:00,1.18275,1.18283,1.18275,1.1828,134600002.0
2005-09-02 00:45:00,1.1828,1.18285,1.18273,1.1828,93700000.0
2005-09-02 00:46:00,1.18285,1.18285,1.18285,1.18285,27299999.0
2005-09-02 00:47:00,1.18258,1.18282,1.18258,1.18272,106700002.0
2005-09-02 00:48:00,1.1828,1.18285,1.18275,1.18285,101199998.0
2005-09-02 00:49:00,1.18283,1.18285,1.18275,1.18275,105100001.0
2005-09-02 00:50:00,1.18285,1.18285,1.18277,1.1828,157499998.0
2005-09-02 00:51:00,1.1828,1.18285,1.18272,1.1828,10600000.0
2005-09-02 00:52:00,1.18282,1.18282,1.18258,1.18258,129899999.0
2005-09-02 00:53:00,1.18245,1.1825,1.18245,1.1825,30300000.0
2005-09-02 00:54:00,1.18255,1.18255,1.18245,1.18255,130900000.0
2005-09-02 00:55:00,1.1825,1.18255,1.18245,1.18245,60999999.0
2005-09-02 00:56:00,1.18253,1.18284,1.18253,1.18284,101899999.0
2005-09-02 00:57:00,1.1829,1.18295,1.18283,1.18293,122000000.0
2005-09-02 00:58:00,1.18285,1.1829,1.18285,1.1829,18100000.0
2005-09-02 00:59:00,1.1829,1.18295,1.1829,1.1829,93000002.0
2005-09-02 01:00:00,1.1829,1.18298,1.1829,1.18298,84700000.0
2005-09-02 01:01:00,1.18295,1.18295,1.18285,1.1829,106199998.0
2005-09-02 01:02:00,1.18294,1.18308,1.18294,1.18301,58900000.0
2005-09-02 01:03:00,1.18292,1.18292,1.1826,1.18286,52400001.0
2005-09-02 01:04:00,1.1829,1.18295,1.18285,1.1829,116500003.0
2005-09-02 01:05:00,1.18298,1.18302,1.1828,1.183,128500000.0
2005-09-02 01:06:00,1.18295,1.18302,1.18295,1.183,19100000.0
2005-09-02 01:07:00,1.18282,1.18296,1.18267,1.18272,120600000.0
2005-09-02 01:08:00,1.1829,1.18295,1.18285,1.18295,81200002.0
2005-09-02 01:09:00,1.18295,1.18295,1.18295,1.18295,28400000.0
2005-09-02 01:10:00,1.18296,1.18296,1.18296,1.18296,13200000.0
2005-09-02 01:11:00,1.18279,1.18279,1.18269,1.18269,28700000.0
2005-09-02 01:12:00,1.18284,1.18291,1.18284,1.18291,39800000.0
2005-09-02 01:13:00,1.1829,1.1829,1.1829,1.1829,16799999.0
2005-09-02 01:14:00,1.18288,1.18292,1.18288,1.18292,57900002.0
2005-09-02 01:15:00,1.18297,1.18297,1.18287,1.18287,54700000.0
2005-09-02 01:16:00,1.18288,1.1829,1.18282,1.18285,70200001.0
2005-09-02 01:17:00,1.18281,1.18281,1.18258,1.18268,123800000.0
2005-09-02 01:18:00,1.18272,1.18277,1.18269,1.18277,63600000.0
2005-09-02 01:19:00,1.1827,1.1827,1.1827,1.1827,27500001.0
2005-09-02 01:20:00,1.18238,1.18267,1.18238,1.18267,67600000.0
2005-09-02 01:21:00,1.18268,1.1827,1.18265,1.18265,35800000.0
2005-09-02 01:22:00,1.1827,1.1827,1.1827,1.1827,4000000.0
2005-09-02 01:23:00,1.18272,1.18272,1.18249,1.18272,108800001.0
2005-09-02 01:24:00,1.1827,1.1827,1.18262,1.18262,36199999.0
2005-09-02 01:25:00,1.1827,1.18273,1.18265,1.18273,21600000.0
2005-09-02 01:26:00,1.1827,1.1827,1.1827,1.1827,1000000.0
2005-09-02 01:27:00,1.18245,1.1826,1.18245,1.1826,81900002.0
2005-09-02 01:28:00,1.18275,1.18275,1.18268,1.18268,19100000.0
2005-09-02 01:29:00,1.18275,1.18275,1.18263,1.1827,54400000.0
2005-09-02 01:30:00,1.18263,1.18265,1.18263,1.18265,12800000.0
2005-09-02 01:31:00,1.1827,1.1827,1.18265,1.1827,25000000.0
2005-09-02 01:32:00,1.1827,1.18275,1.1827,1.18275,46000001.0
2005-09-02 01:33:00,1.1827,1.1827,1.18268,1.18268,20600000.0
2005-09-02 01:34:00,1.18272,1.18279,1.18269,1.18272,79299999.0
2005-09-02 01:35:00,1.18275,1.18275,1.1827,1.1827,11200000.0
2005-09-02 01:36:00,1.18275,1.18275,1.18265,1.1827,62399998.0
2005-09-02 01:37:00,1.18263,1.1827,1.18263,1.1827,46199999.0
2005-09-02 01:38:00,1.18265,1.18275,1.18265,1.1827,107399999.0
2005-09-02 01:39:00,1.18268,1.18275,1.18268,1.18275,22600000.0
2005-09-02 01:40:00,1.18261,1.18265,1.18237,1.18265,132900002.0
2005-09-02 01:41:00,1.18275,1.18275,1.18272,1.18272,41400000.0
2005-09-02 01:42:00,1.1827,1.1827,1.1827,1.1827,6400000.0
2005-09-02 01:43:00,1.1827,1.18278,1.1827,1.18278,38299999.0
2005-09-02 01:44:00,1.18267,1.1827,1.18265,1.1827,62900000.0
2005-09-02 01:45:00,1.1827,1.1827,1.1827,1.1827,11200000.0
2005-09-02 01:46:00,1.18265,1.18275,1.18265,1.1827,58300000.0
2005-09-02 01:47:00,1.18273,1.18273,1.18273,1.18273,13500000.0
2005-09-02 01:48:00,1.18273,1.18273,1.18261,1.18261,42900000.0
2005-09-02 01:49:00,1.18265,1.18265,1.1826,1.1826,68700001.0
2005-09-02 01:50:00,1.18264,1.18268,1.18236,1.18236,159300000.0
2005-09-02 01:51:00,1.18236,1.18236,1.18231,1.18231,26299999.0
2005-09-02 01:52:00,1.1824,1.18245,1.18235,1.18245,70700000.0
2005-09-02 01:53:00,1.18237,1.18237,1.18232,1.18232,8000000.0
2005-09-02 01:54:00,1.1823,1.1823,1.18225,1.1823,92500002.0
2005-09-02 01:55:00,1.1822,1.18235,1.1822,1.18235,7300000.0
2005-09-02 01:56:00,1.18215,1.18233,1.18207,1.18207,48700000.0
2005-09-02 01:57:00,1.18235,1.18235,1.18222,1.18225,147499999.0
2005-09-02 01:58:00,1.18238,1.18238,1.18235,1.18235,28700000.0
2005-09-02 01:59:00,1.18249,1.18256,1.18249,1.18256,43700002.0
2005-09-02 02:00:00,1.18253,1.1826,1.18252,1.18252,116399999.0
2005-09-02 02:01:00,1.18263,1.18263,1.18263,1.18263,3200000.0
2005-09-02 02:02:00,1.1826,1.1826,1.1826,1.1826,56099999.0
2005-09-02 02:03:00,1.18259,1.1827,1.18255,1.1827,110499998.0
2005-09-02 02:04:00,1.18273,1.18276,1.18269,1.18269,46600000.0
2005-09-02 02:05:00,1.18275,1.18275,1.18263,1.1827,61200000.0
2005-09-02 02:06:00,1.1826,1.18273,1.1826,1.18273,86199997.0
2005-09-02 02:07:00,1.18271,1.18271,1.1824,1.1824,79100000.0
2005-09-02 02:08:00,1.1824,1.1824,1.18235,1.18235,121199998.0
2005-09-02 02:09:00,1.1824,1.1824,1.18235,1.18235,29100000.0
2005-09-02 02:10:00,1.18231,1.18245,1.18224,1.18245,112699999.0
2005-09-02 02:11:00,1.18252,1.18258,1.18251,1.18258,60099999.0
2005-09-02 02:12:00,1.18258,1.18258,1.18258,1.18258,26400000.0
2005-09-02 02:13:00,1.1826,1.1826,1.1826,1.1826,800000.0
2005-09-02 02:14:00,1.1826,1.1826,1.1826,1.1826,45399999.0
2005-09-02 02:15:00,1.18267,1.18273,1.18259,1.18273,116200004.0
2005-09-02 02:16:00,1.1827,1.1827,1.1827,1.1827,29500001.0
2005-09-02 02:17:00,1.18271,1.18271,1.18266,1.18266,64300001.0
2005-09-02 02:18:00,1.18268,1.18268,1.18262,1.18262,35100000.0
2005-09-02 02:19:00,1.18263,1.18273,1.1826,1.1827,148500002.0
2005-09-02 02:20:00,1.18265,1.18283,1.18265,1.18283,124399997.0
2005-09-02 02:21:00,1.18278,1.18278,1.1827,1.18278,120400000.0
2005-09-02 02:22:00,1.18277,1.18281,1.18271,1.18273,93100000.0
2005-09-02 02:23:00,1.1827,1.18291,1.1827,1.18291,127199999.0
2005-09-02 02:24:00,1.18288,1.18308,1.18286,1.18308,45600000.0
2005-09-02 02:25:00,1.18302,1.18302,1.18275,1.18281,69200000.0
2005-09-02 02:26:00,1.1828,1.1828,1.18275,1.18275,36700000.0
2005-09-02 02:27:00,1.18277,1.18277,1.18273,1.18273,44099998.0
2005-09-02 02:28:00,1.18253,1.18277,1.18253,1.18277,76299999.0
2005-09-02 02:29:00,1.18274,1.18283,1.18267,1.18278,185600000.0
2005-09-02 02:30:00,1.18288,1.18306,1.18288,1.18306,94400002.0
2005-09-02 02:31:00,1.1831,1.18315,1.18308,1.18308,124400000.0
2005-09-02 02:32:00,1.18315,1.18315,1.1831,1.1831,46400000.0
2005-09-02 02:33:00,1.18315,1.18315,1.1831,1.1831,45699999.0
2005-09-02 02:34:00,1.18301,1.18308,1.18289,1.18301,109800000.0
2005-09-02 02:35:00,1.18295,1.18295,1.18283,1.18283,66299999.0
2005-09-02 02:36:00,1.18288,1.18288,1.18283,1.18283,50000000.0
2005-09-02 02:37:00,1.18285,1.18285,1.18275,1.18275,25300000.0
2005-09-02 02:38:00,1.1827,1.18278,1.18254,1.18264,101600001.0
2005-09-02 02:39:00,1.1828,1.18285,1.18273,1.18285,63800000.0
2005-09-02 02:40:00,1.18273,1.18275,1.18273,1.18275,4000000.0
2005-09-02 02:41:00,1.1828,1.1828,1.18275,1.18275,39400000.0
2005-09-02 02:42:00,1.1828,1.18285,1.1828,1.18285,42000000.0
2005-09-02 02:43:00,1.18283,1.18283,1.18272,1.18272,175100001.0
2005-09-02 02:44:00,1.18265,1.1827,1.18265,1.1827,46300001.0
2005-09-02 02:45:00,1.18267,1.18267,1.18258,1.18259,26800000.0
2005-09-02 02:46:00,1.18255,1.18255,1.18255,1.18255,42400002.0
2005-09-02 02:47:00,1.18254,1.18254,1.18249,1.18249,41600000.0
2005-09-02 02:48:00,1.18253,1.18255,1.18245,1.1825,121400001.0
2005-09-02 02:49:00,1.1822,1.18236,1.1821,1.18234,121499999.0
2005-09-02 02:50:00,1.18251,1.18262,1.18251,1.18253,41000000.0
2005-09-02 02:51:00,1.18255,1.18263,1.18249,1.18249,44099998.0
2005-09-02 02:52:00,1.1825,1.1825,1.18245,1.18245,20899999.0
2005-09-02 02:53:00,1.1822,1.18235,1.1822,1.18233,87099999.0
2005-09-02 02:54:00,1.18233,1.18251,1.18233,1.18234,136900002.0
2005-09-02 02:55:00,1.18246,1.18246,1.18246,1.18246,32700000.0
2005-09-02 02:56:00,1.18255,1.18266,1.18255,1.1826,136100001.0
2005-09-02 02:57:00,1.18258,1.18266,1.18248,1.18265,52400000.0
2005-09-02 02:58:00,1.18266,1.18266,1.18259,1.18259,37700000.0
2005-09-02 02:59:00,1.1826,1.1826,1.18236,1.18236,106499999.0
2005-09-02 03:00:00,1.1824,1.18245,1.1823,1.18245,13000000.0
2005-09-02 03:01:00,1.1824,1.1824,1.1824,1.1824,44600001.0
2005-09-02 03:02:00,1.18245,1.18253,1.18234,1.18253,156900003.0
2005-09-02 03:03:00,1.18253,1.18253,1.1824,1.1825,48000001.0
2005-09-02 03:04:00,1.18252,1.18252,1.18241,1.18241,57300002.0
2005-09-02 03:05:00,1.18245,1.18255,1.18245,1.18245,125800002.0
2005-09-02 03:06:00,1.18243,1.18243,1.1824,1.18243,47199999.0
2005-09-02 03:07:00,1.18253,1.18265,1.18253,1.18265,42000001.0
2005-09-02 03:08:00,1.18269,1.18269,1.18249,1.1826,114700000.0
2005-09-02 03:09:00,1.18271,1.18279,1.18271,1.18279,52100002.0
2005-09-02 03:10:00,1.18277,1.18277,1.18277,1.18277,9700000.0
2005-09-02 03:11:00,1.18282,1.18282,1.18268,1.18268,12000000.0
2005-09-02 03:12:00,1.1827,1.18275,1.1827,1.18273,61400001.0
2005-09-02 03:13:00,1.1828,1.1828,1.1827,1.18273,33700000.0
2005-09-02 03:14:00,1.18275,1.18275,1.18265,1.18265,33500000.0
2005-09-02 03:15:00,1.18263,1.18271,1.18245,1.18271,134100001.0
2005-09-02 03:16:00,1.18272,1.18279,1.18272,1.18276,71100001.0
2005-09-02 03:17:00,1.18274,1.18281,1.18268,1.18268,54300000.0
2005-09-02 03:18:00,1.18278,1.18289,1.18269,1.18284,119300000.0
2005-09-02 03:19:00,1.18273,1.18274,1.18272,1.18272,31400000.0
2005-09-02 03:20:00,1.18279,1.18279,1.18276,1.18276,13600000.0
2005-09-02 03:21:00,1.18283,1.18285,1.18275,1.18285,58999999.0
2005-09-02 03:22:00,1.1828,1.1828,1.18273,1.1828,38300000.0
2005-09-02 03:23:00,1.18273,1.18288,1.18273,1.1828,131299999.0
2005-09-02 03:24:00,1.18284,1.18293,1.18284,1.18293,42000001.0
2005-09-02 03:25:00,1.1831,1.18319,1.18307,1.18319,82700001.0
2005-09-02 03:26:00,1.1832,1.1832,1.18295,1.18295,87200001.0
2005-09-02 03:27:00,1.18288,1.1829,1.18288,1.1829,10400000.0
2005-09-02 03:28:00,1.18313,1.18327,1.18313,1.18327,24000000.0
2005-09-02 03:29:00,1.18348,1.18348,1.18333,1.18341,116700001.0
2005-09-02 03:30:00,1.1835,1.18358,1.18345,1.18345,95600000.0
2005-09-02 03:31:00,1.18343,1.18343,1.18335,1.18343,40600000.0
2005-09-02 03:32:00,1.18349,1.1837,1.18349,1.18368,122300002.0
2005-09-02 03:33:00,1.1836,1.18372,1.1836,1.18372,43200000.0
2005-09-02 03:34:00,1.18372,1.1838,1.18355,1.18357,27600000.0
2005-09-02 03:35:00,1.18342,1.18366,1.18342,1.18366,59300000.0
2005-09-02 03:36:00,1.18375,1.18381,1.18358,1.18375,141600000.0
2005-09-02 03:37:00,1.18372,1.18373,1.18345,1.18366,132700004.0
2005-09-02 03:38:00,1.18372,1.18388,1.18372,1.18388,13600000.0
2005-09-02 03:39:00,1.18378,1.18378,1.18352,1.18375,149899998.0
2005-09-02 03:40:00,1.18375,1.18385,1.18375,1.1838,80700001.0
2005-09-02 03:41:00,1.18338,1.18366,1.18318,1.18366,32500000.0
2005-09-02 03:42:00,1.18375,1.1838,1.18375,1.1838,37600001.0
2005-09-02 03:43:00,1.18385,1.18385,1.18372,1.18372,75300000.0
2005-09-02 03:44:00,1.1838,1.1838,1.18372,1.18372,25900000.0
2005-09-02 03:45:00,1.1837,1.1837,1.18344,1.18353,88400000.0
2005-09-02 03:46:00,1.18365,1.18378,1.18365,1.1837,53900001.0
2005-09-02 03:47:00,1.18365,1.18375,1.18358,1.18375,125600001.0
2005-09-02 03:48:00,1.18375,1.18382,1.18375,1.18375,165500000.0
2005-09-02 03:49:00,1.18385,1.18398,1.18385,1.18394,123500003.0
2005-09-02 03:50:00,1.18392,1.18398,1.18392,1.18398,37999999.0
2005-09-02 03:51:00,1.18388,1.18389,1.18386,1.18388,51700000.0
2005-09-02 03:52:00,1.1837,1.1837,1.18344,1.18344,127000000.0
2005-09-02 03:53:00,1.18387,1.18387,1.18362,1.18362,90099999.0
2005-09-02 03:54:00,1.18352,1.18359,1.1835,1.18359,44999999.0
2005-09-02 03:55:00,1.1836,1.1836,1.1836,1.1836,62000002.0
2005-09-02 03:56:00,1.18352,1.18365,1.18352,1.18355,55700002.0
2005-09-02 03:57:00,1.18362,1.18367,1.18359,1.1836,88900000.0
2005-09-02 03:58:00,1.18356,1.18382,1.18356,1.18382,26700000.0
2005-09-02 03:59:00,1.18382,1.18388,1.18375,1.18375,66899999.0
2005-09-02 04:00:00,1.18376,1.18389,1.18376,1.18389,4800000.0
2005-09-02 04:01:00,1.184,1.18401,1.184,1.184,41400001.0
2005-09-02 04:02:00,1.18408,1.18414,1.18402,1.18414,91700001.0
2005-09-02 04:03:00,1.1839,1.1839,1.1838,1.1838,31899999.0
2005-09-02 04:04:00,1.18382,1.18382,1.18378,1.18378,48699999.0
2005-09-02 04:05:00,1.1839,1.1839,1.1839,1.1839,800000.0
2005-09-02 04:06:00,1.18392,1.18392,1.18382,1.1839,43099998.0
2005-09-02 04:07:00,1.18389,1.18389,1.18382,1.18387,116100000.0
2005-09-02 04:08:00,1.18379,1.18381,1.18368,1.18377,49599999.0
2005-09-02 04:09:00,1.1838,1.18381,1.18374,1.18374,39000000.0
2005-09-02 04:10:00,1.1835,1.18378,1.1833,1.1833,160400000.0
2005-09-02 04:11:00,1.18369,1.18376,1.18369,1.18376,15300000.0
2005-09-02 04:12:00,1.18382,1.18385,1.18375,1.1838,184200003.0
2005-09-02 04:13:00,1.18385,1.18385,1.1838,1.1838,55000000.0
2005-09-02 04:14:00,1.18384,1.18398,1.18383,1.18393,85700000.0
2005-09-02 04:15:00,1.18395,1.18395,1.18372,1.18377,106100002.0
2005-09-02 04:16:00,1.18371,1.18374,1.18371,1.18374,36900001.0
2005-09-02 04:17:00,1.1836,1.18368,1.1836,1.18368,57100002.0
2005-09-02 04:18:00,1.1837,1.18372,1.1837,1.18372,27500000.0
2005-09-02 04:19:00,1.18365,1.18375,1.1835,1.1835,53700001.0
2005-09-02 04:20:00,1.18379,1.18379,1.18376,1.18376,38400000.0
2005-09-02 04:21:00,1.18374,1.1838,1.18369,1.18371,189099998.0
2005-09-02 04:22:00,1.18365,1.18387,1.18365,1.18387,173000002.0
2005-09-02 04:23:00,1.1839,1.1839,1.18385,1.18385,64499999.0
2005-09-02 04:24:00,1.18388,1.18404,1.18388,1.18394,50299999.0
2005-09-02 04:25:00,1.18403,1.18407,1.18403,1.18407,30800000.0
2005-09-02 04:26:00,1.18405,1.18405,1.18405,1.18405,24300000.0
2005-09-02 04:27:00,1.18406,1.18412,1.18406,1.18412,15600000.0
2005-09-02 04:28:00,1.18392,1.18407,1.18392,1.18407,15100000.0
2005-09-02 04:29:00,1.1841,1.18412,1.184,1.18405,129800000.0
2005-09-02 04:30:00,1.18405,1.18415,1.18405,1.18415,39200000.0
2005-09-02 04:31:00,1.18412,1.18412,1.18399,1.18401,39100000.0
2005-09-02 04:32:00,1.18391,1.18411,1.18391,1.18409,77299998.0
2005-09-02 04:33:00,1.18405,1.1841,1.184,1.18405,92100002.0
2005-09-02 04:34:00,1.18408,1.18414,1.184,1.1841,108299997.0
2005-09-02 04:35:00,1.18412,1.18412,1.1841,1.1841,44800001.0
2005-09-02 04:36:00,1.18382,1.18389,1.18358,1.18385,134999999.0
2005-09-02 04:37:00,1.1841,1.18412,1.1841,1.18412,25100000.0
2005-09-02 04:38:00,1.1841,1.18415,1.18407,1.1841,128200000.0
2005-09-02 04:39:00,1.18408,1.1841,1.18408,1.1841,18500000.0
2005-09-02 04:40:00,1.18408,1.1841,1.18405,1.18405,100099998.0
2005-09-02 04:41:00,1.1841,1.1841,1.18405,1.18405,66700001.0
2005-09-02 04:42:00,1.1841,1.1841,1.1841,1.1841,53000000.0
2005-09-02 04:43:00,1.18408,1.18415,1.184,1.1841,141699996.0
2005-09-02 04:44:00,1.18407,1.18407,1.18403,1.18403,19100000.0
2005-09-02 04:45:00,1.18395,1.18395,1.18395,1.18395,800000.0
2005-09-02 04:46:00,1.184,1.18402,1.18395,1.184,88500001.0
2005-09-02 04:47:00,1.18399,1.18426,1.18399,1.18415,110899999.0
2005-09-02 04:48:00,1.1842,1.1842,1.18415,1.18415,33200001.0
2005-09-02 04:49:00,1.18395,1.18398,1.18389,1.18389,126800001.0
2005-09-02 04:50:00,1.18415,1.18425,1.18415,1.18415,57100001.0
2005-09-02 04:51:00,1.18429,1.1844,1.18423,1.18438,89199999.0
2005-09-02 04:52:00,1.18427,1.18427,1.18414,1.18424,71499999.0
2005-09-02 04:53:00,1.18428,1.1843,1.18422,1.18428,54900000.0
2005-09-02 04:54:00,1.18425,1.18425,1.18403,1.18403,51300000.0
2005-09-02 04:55:00,1.18402,1.1842,1.18402,1.18406,118800000.0
2005-09-02 04:56:00,1.18395,1.18408,1.18393,1.18406,69300000.0
2005-09-02 04:57:00,1.18413,1.18413,1.18399,1.18413,115999999.0
2005-09-02 04:58:00,1.1841,1.1841,1.1841,1.1841,9600000.0
2005-09-02 04:59:00,1.18406,1.18406,1.18397,1.18399,88800000.0
2005-09-02 05:00:00,1.184,1.184,1.1839,1.1839,11700000.0
2005-09-02 05:01:00,1.18392,1.18392,1.18378,1.18387,76700001.0
2005-09-02 05:02:00,1.18392,1.18402,1.18388,1.18398,97700000.0
2005-09-02 05:03:00,1.18402,1.18405,1.18402,1.18405,1700000.0
2005-09-02 05:04:00,1.18399,1.1841,1.18399,1.18402,48500000.0
2005-09-02 05:05:00,1.184,1.184,1.184,1.184,12700000.0
2005-09-02 05:06:00,1.18392,1.18392,1.18365,1.18369,95299999.0
2005-09-02 05:07:00,1.18408,1.18408,1.18392,1.184,90000001.0
2005-09-02 05:08:00,1.18402,1.18402,1.18388,1.18388,46499999.0
2005-09-02 05:09:00,1.18392,1.18407,1.18392,1.18394,86900000.0
2005-09-02 05:10:00,1.18393,1.18396,1.18387,1.18391,81100002.0
2005-09-02 05:11:00,1.18392,1.18392,1.18385,1.18385,19300000.0
2005-09-02 05:12:00,1.18392,1.18395,1.1839,1.1839,61600000.0
2005-09-02 05:13:00,1.18385,1.18408,1.18385,1.18406,83999999.0
2005-09-02 05:14:00,1.18412,1.18412,1.18405,1.1841,59600000.0
2005-09-02 05:15:00,1.184,1.184,1.18386,1.18386,69199999.0
2005-09-02 05:16:00,1.18395,1.18397,1.18385,1.18385,132000002.0
2005-09-02 05:17:00,1.184,1.18402,1.18395,1.18395,65000000.0
2005-09-02 05:18:00,1.18364,1.18386,1.18364,1.1838,127800002.0
2005-09-02 05:19:00,1.1841,1.18423,1.1841,1.18423,49600001.0
2005-09-02 05:20:00,1.18443,1.18443,1.18425,1.18437,140400002.0
2005-09-02 05:21:00,1.18437,1.18437,1.18433,1.18433,36600000.0
2005-09-02 05:22:00,1.18428,1.18428,1.18419,1.18422,54000000.0
2005-09-02 05:23:00,1.18418,1.18425,1.18415,1.18418,73800000.0
2005-09-02 05:24:00,1.18418,1.18418,1.18398,1.184,130600002.0
2005-09-02 05:25:00,1.184,1.184,1.184,1.184,4800000.0
2005-09-02 05:26:00,1.184,1.18405,1.18395,1.18395,16000000.0
2005-09-02 05:27:00,1.18393,1.18422,1.18393,1.18422,75000002.0
2005-09-02 05:28:00,1.1843,1.1843,1.1843,1.1843,5600000.0
2005-09-02 05:29:00,1.18433,1.18438,1.18429,1.18429,39900000.0
2005-09-02 05:30:00,1.18422,1.1843,1.18422,1.18425,100799998.0
2005-09-02 05:31:00,1.1843,1.18435,1.18422,1.1843,153499999.0
2005-09-02 05:32:00,1.18435,1.18435,1.18435,1.18435,15200000.0
2005-09-02 05:33:00,1.18433,1.18437,1.18433,1.18437,4000000.0
2005-09-02 05:34:00,1.18433,1.18442,1.18432,1.18438,96499999.0
2005-09-02 05:35:00,1.18443,1.18443,1.18435,1.18435,8000000.0
2005-09-02 05:36:00,1.1844,1.18445,1.1844,1.18445,38500000.0
2005-09-02 05:37:00,1.18435,1.1844,1.18435,1.1844,47500001.0
2005-09-02 05:38:00,1.1844,1.18445,1.1843,1.1843,56300001.0
2005-09-02 05:39:00,1.18433,1.18435,1.18401,1.18429,133100001.0
2005-09-02 05:40:00,1.18438,1.18438,1.18427,1.18431,81700000.0
2005-09-02 05:41:00,1.18431,1.18432,1.18422,1.18432,20900000.0
2005-09-02 05:42:00,1.18428,1.18428,1.18407,1.18407,20900000.0
2005-09-02 05:43:00,1.18376,1.18403,1.18363,1.18403,149900000.0
2005-09-02 05:44:00,1.18394,1.18401,1.18391,1.18391,63400001.0
2005-09-02 05:45:00,1.1838,1.18395,1.1838,1.18385,90099999.0
2005-09-02 05:46:00,1.1839,1.18395,1.1839,1.18395,9600000.0
2005-09-02 05:47:00,1.1839,1.18392,1.18382,1.1839,144490002.0
2005-09-02 05:48:00,1.18396,1.18409,1.18396,1.18409,41799998.0
2005-09-02 05:49:00,1.18418,1.18418,1.18416,1.18416,65000001.0
2005-09-02 05:50:00,1.18405,1.18412,1.18405,1.1841,118600001.0
2005-09-02 05:51:00,1.18405,1.18423,1.18405,1.18412,115100001.0
2005-09-02 05:52:00,1.1842,1.1842,1.18401,1.18402,73900000.0
2005-09-02 05:53:00,1.1841,1.18418,1.18406,1.18418,50299999.0
2005-09-02 05:54:00,1.18415,1.18415,1.1841,1.1841,62200001.0
2005-09-02 05:55:00,1.1841,1.18412,1.18405,1.18412,151299998.0
2005-09-02 05:56:00,1.18407,1.1841,1.18407,1.1841,34200000.0
2005-09-02 05:57:00,1.18371,1.18391,1.18371,1.18388,112300002.0
2005-09-02 05:58:00,1.1841,1.18415,1.18405,1.18405,122099996.0
2005-09-02 05:59:00,1.18405,1.18405,1.18405,1.18405,54199999.0
2005-09-02 06:00:00,1.18402,1.18402,1.18381,1.18395,43700000.0
2005-09-02 06:01:00,1.18398,1.18398,1.18384,1.18385,85699999.0
2005-09-02 06:02:00,1.18375,1.18385,1.1837,1.18375,95600001.0
2005-09-02 06:03:00,1.18379,1.18394,1.18379,1.18389,169600001.0
2005-09-02 06:04:00,1.18389,1.18396,1.18387,1.18387,51800000.0
2005-09-02 06:05:00,1.18397,1.18397,1.18391,1.18394,47300000.0
2005-09-02 06:06:00,1.184,1.184,1.18395,1.18395,91500001.0
2005-09-02 06:07:00,1.18405,1.18405,1.18395,1.18397,39000000.0
2005-09-02 06:08:00,1.184,1.18405,1.18398,1.18402,75799999.0
2005-09-02 06:09:00,1.184,1.184,1.18395,1.18395,69300000.0
2005-09-02 06:10:00,1.18404,1.18404,1.18379,1.18397,102800002.0
2005-09-02 06:11:00,1.18395,1.18405,1.18395,1.18398,79000001.0
2005-09-02 06:12:00,1.18395,1.184,1.1839,1.1839,81400002.0
2005-09-02 06:13:00,1.18395,1.184,1.18395,1.184,33700000.0
2005-09-02 06:14:00,1.18402,1.18408,1.18399,1.18408,114600000.0
2005-09-02 06:15:00,1.1841,1.18415,1.18402,1.18415,85000002.0
2005-09-02 06:16:00,1.18413,1.1843,1.1841,1.1843,145799998.0
2005-09-02 06:17:00,1.18398,1.18417,1.18398,1.1841,85100001.0
2005-09-02 06:18:00,1.18432,1.18437,1.18425,1.1843,133499998.0
2005-09-02 06:19:00,1.18435,1.18435,1.18427,1.1843,68300000.0
2005-09-02 06:20:00,1.18425,1.18428,1.18422,1.18422,105300002.0
2005-09-02 06:21:00,1.18416,1.18427,1.18414,1.18427,47400001.0
2005-09-02 06:22:00,1.1839,1.18415,1.18382,1.18414,131699998.0
2005-09-02 06:23:00,1.18425,1.1843,1.18425,1.1843,98199999.0
2005-09-02 06:24:00,1.1843,1.18432,1.18425,1.1843,61099999.0
2005-09-02 06:25:00,1.18425,1.18425,1.1841,1.1841,77399997.0
2005-09-02 06:26:00,1.18428,1.18437,1.18425,1.18425,20800000.0
2005-09-02 06:27:00,1.1843,1.1843,1.18425,1.18428,84900001.0
2005-09-02 06:28:00,1.18421,1.18435,1.18415,1.18435,108200002.0
2005-09-02 06:29:00,1.18422,1.18423,1.18405,1.18405,90399998.0
2005-09-02 06:30:00,1.18407,1.1841,1.18407,1.1841,39100000.0
2005-09-02 06:31:00,1.18406,1.18417,1.18406,1.18413,152900003.0
2005-09-02 06:32:00,1.18402,1.18402,1.18388,1.18388,1690000.0
2005-09-02 06:33:00,1.1837,1.1837,1.1836,1.1836,48700000.0
2005-09-02 06:34:00,1.18366,1.18376,1.18364,1.18376,111500001.0
2005-09-02 06:35:00,1.18375,1.18385,1.18375,1.18375,179799998.0
2005-09-02 06:36:00,1.18372,1.18372,1.18372,1.18372,14300000.0
2005-09-02 06:37:00,1.18378,1.18378,1.18369,1.18371,88200000.0
2005-09-02 06:38:00,1.18378,1.18378,1.1837,1.1837,57500002.0
2005-09-02 06:39:00,1.18368,1.1837,1.18365,1.1837,110000002.0
2005-09-02 06:40:00,1.18377,1.18381,1.18371,1.18381,95799999.0
2005-09-02 06:41:00,1.18377,1.18377,1.18362,1.18362,139899999.0
2005-09-02 06:42:00,1.18362,1.18372,1.1836,1.1837,109499999.0
2005-09-02 06:43:00,1.18363,1.18368,1.18361,1.18363,98800000.0
2005-09-02 06:44:00,1.18352,1.18363,1.18352,1.18355,45300000.0
2005-09-02 06:45:00,1.1836,1.18365,1.18355,1.18355,26599999.0
2005-09-02 06:46:00,1.18365,1.18365,1.18355,1.18355,50100002.0
2005-09-02 06:47:00,1.18337,1.18345,1.18315,1.1832,132799997.0
2005-09-02 06:48:00,1.18359,1.18359,1.18348,1.18355,77800001.0
2005-09-02 06:49:00,1.18351,1.18365,1.18347,1.18365,53699999.0
2005-09-02 06:50:00,1.1836,1.18362,1.18355,1.1836,36899999.0
2005-09-02 06:51:00,1.18358,1.1836,1.1833,1.1836,22400000.0
2005-09-02 06:52:00,1.18358,1.18358,1.18344,1.18345,49000000.0
2005-09-02 06:53:00,1.18348,1.18348,1.18348,1.18348,800000.0
2005-09-02 06:54:00,1.1835,1.1835,1.1835,1.1835,28600000.0
2005-09-02 06:55:00,1.18355,1.18355,1.1835,1.1835,59899999.0
2005-09-02 06:56:00,1.1835,1.18355,1.1835,1.1835,101000002.0
2005-09-02 06:57:00,1.1835,1.1835,1.18345,1.18345,11100000.0
2005-09-02 06:58:00,1.1835,1.1835,1.1835,1.1835,13500000.0
2005-09-02 06:59:00,1.1834,1.18355,1.1834,1.18355,102000003.0
2005-09-02 07:00:00,1.18355,1.1836,1.18355,1.18355,64799999.0
2005-09-02 07:01:00,1.18361,1.18361,1.18344,1.18345,77100000.0
2005-09-02 07:02:00,1.1835,1.1835,1.18342,1.18342,22300000.0
2005-09-02 07:03:00,1.18328,1.18334,1.18322,1.1833,80700001.0
2005-09-02 07:04:00,1.18345,1.1835,1.1834,1.1835,98600002.0
2005-09-02 07:05:00,1.18335,1.18337,1.18335,1.18337,24000001.0
2005-09-02 07:06:00,1.18335,1.18335,1.18325,1.1833,63000000.0
2005-09-02 07:07:00,1.1833,1.18332,1.18325,1.18325,15900000.0
2005-09-02 07:08:00,1.18328,1.18332,1.18328,1.18332,11200000.0
2005-09-02 07:09:00,1.18335,1.18345,1.18335,1.18335,90399999.0
2005-09-02 07:10:00,1.1834,1.18343,1.1834,1.18343,5600000.0
2005-09-02 07:11:00,1.1834,1.1834,1.1834,1.1834,2400000.0
2005-09-02 07:12:00,1.18339,1.18354,1.18339,1.18348,99500001.0
2005-09-02 07:13:00,1.1835,1.18355,1.18342,1.1835,58699999.0
2005-09-02 07:14:00,1.18345,1.1835,1.18345,1.18347,143699995.0
2005-09-02 07:15:00,1.18347,1.18352,1.18347,1.1835,20300000.0
2005-09-02 07:16:00,1.1835,1.18355,1.1834,1.18345,76700001.0
2005-09-02 07:17:00,1.18348,1.1835,1.18348,1.1835,8000000.0
2005-09-02 07:18:00,1.18345,1.1835,1.18345,1.1835,125800001.0
2005-09-02 07:19:00,1.18341,1.18344,1.18341,1.18344,28700001.0
2005-09-02 07:20:00,1.18335,1.1834,1.18335,1.1834,18400000.0
2005-09-02 07:21:00,1.18309,1.18316,1.18305,1.1831,122500000.0
2005-09-02 07:22:00,1.18335,1.1834,1.18335,1.1834,57500000.0
2005-09-02 07:23:00,1.1834,1.1834,1.1834,1.1834,12000000.0
2005-09-02 07:24:00,1.18362,1.18366,1.18362,1.18366,4000000.0
2005-09-02 07:25:00,1.1839,1.18395,1.18385,1.18385,127900004.0
2005-09-02 07:26:00,1.18385,1.18393,1.1838,1.18387,74300001.0
2005-09-02 07:27:00,1.18391,1.18401,1.18384,1.18384,53600001.0
2005-09-02 07:28:00,1.1839,1.18427,1.1839,1.1841,87400001.0
2005-09-02 07:29:00,1.18401,1.18411,1.18392,1.18407,168500000.0
2005-09-02 07:30:00,1.18399,1.18401,1.18399,1.18401,42899999.0
2005-09-02 07:31:00,1.1841,1.18415,1.18402,1.1841,266000002.0
2005-09-02 07:32:00,1.18415,1.18415,1.1841,1.1841,42500000.0
2005-09-02 07:33:00,1.1841,1.18412,1.18405,1.1841,78300001.0
2005-09-02 07:34:00,1.18405,1.18416,1.18401,1.18416,225500001.0
2005-09-02 07:35:00,1.18415,1.18425,1.18415,1.1842,75100002.0
2005-09-02 07:36:00,1.18426,1.1844,1.18425,1.18438,84400001.0
2005-09-02 07:37:00,1.18437,1.18447,1.18437,1.18447,47000000.0
2005-09-02 07:38:00,1.18452,1.18452,1.18439,1.18442,49300000.0
2005-09-02 07:39:00,1.18434,1.18437,1.18428,1.18429,113400001.0
2005-09-02 07:40:00,1.18427,1.18435,1.18427,1.18429,31800000.0
2005-09-02 07:41:00,1.18399,1.18399,1.18381,1.18381,30300000.0
2005-09-02 07:42:00,1.18355,1.18363,1.18352,1.18363,124800001.0
2005-09-02 07:43:00,1.18368,1.18368,1.18362,1.18362,5400000.0
2005-09-02 07:44:00,1.18373,1.18379,1.1836,1.18375,65800001.0
2005-09-02 07:45:00,1.18362,1.18377,1.18362,1.18375,58599999.0
2005-09-02 07:46:00,1.18364,1.18364,1.18364,1.18364,20100000.0
2005-09-02 07:47:00,1.18355,1.1836,1.18355,1.1836,16100000.0
2005-09-02 07:48:00,1.1836,1.18365,1.1836,1.1836,87799998.0
2005-09-02 07:49:00,1.18354,1.18354,1.18346,1.1835,108000003.0
2005-09-02 07:50:00,1.18342,1.18348,1.18342,1.18348,26400000.0
2005-09-02 07:51:00,1.18337,1.18337,1.18327,1.18327,67800000.0
2005-09-02 07:52:00,1.18334,1.18347,1.18334,1.1834,117300002.0
2005-09-02 07:53:00,1.1834,1.1834,1.1834,1.1834,41500000.0
2005-09-02 07:54:00,1.18333,1.18333,1.18307,1.18307,78000000.0
2005-09-02 07:55:00,1.18333,1.18375,1.18333,1.18335,99300001.0
2005-09-02 07:56:00,1.18325,1.18341,1.18325,1.18336,66300001.0
2005-09-02 07:57:00,1.18326,1.18326,1.18322,1.18322,26300000.0
2005-09-02 07:58:00,1.18322,1.18328,1.18319,1.18328,23500000.0
2005-09-02 07:59:00,1.18321,1.18333,1.18318,1.1833,125300001.0
2005-09-02 08:00:00,1.18315,1.18315,1.18297,1.18315,121000000.0
2005-09-02 08:01:00,1.18305,1.18315,1.18305,1.18315,9100000.0
2005-09-02 08:02:00,1.18297,1.18326,1.18297,1.18323,36000000.0
2005-09-02 08:03:00,1.18307,1.18315,1.18305,1.18315,70700000.0
2005-09-02 08:04:00,1.1831,1.18331,1.1831,1.18331,50499999.0
2005-09-02 08:05:00,1.18317,1.18317,1.18265,1.1827,139900002.0
2005-09-02 08:06:00,1.18295,1.18355,1.18295,1.18307,93800002.0
2005-09-02 08:07:00,1.18293,1.1834,1.18293,1.18299,131299999.0
2005-09-02 08:08:00,1.18323,1.18351,1.18317,1.18317,155400000.0
2005-09-02 08:09:00,1.18296,1.18296,1.18284,1.18284,154099999.0
2005-09-02 08:10:00,1.18289,1.18289,1.18277,1.18286,116500001.0
2005-09-02 08:11:00,1.1828,1.1828,1.18248,1.1827,103600002.0
2005-09-02 08:12:00,1.18264,1.18264,1.18251,1.18251,24700000.0
2005-09-02 08:13:00,1.18186,1.18251,1.18175,1.18231,137000000.0
2005-09-02 08:14:00,1.18218,1.18231,1.18218,1.18231,60600000.0
2005-09-02 08:15:00,1.18225,1.18225,1.182,1.18202,145799999.0
2005-09-02 08:16:00,1.18233,1.18245,1.18233,1.1824,98900000.0
2005-09-02 08:17:00,1.18252,1.18256,1.18252,1.18255,73100000.0
2005-09-02 08:18:00,1.18264,1.18289,1.18264,1.18269,141500000.0
2005-09-02 08:19:00,1.18275,1.18275,1.1827,1.18275,47799998.0
2005-09-02 08:20:00,1.18272,1.18276,1.18272,1.18272,126100001.0
2005-09-02 08:21:00,1.18275,1.18275,1.18265,1.1827,75600000.0
2005-09-02 08:22:00,1.18253,1.18283,1.18253,1.18283,89400002.0
2005-09-02 08:23:00,1.18258,1.18299,1.18258,1.18283,122800000.0
2005-09-02 08:24:00,1.18269,1.18269,1.18259,1.18268,62100000.0
2005-09-02 08:25:00,1.18267,1.18267,1.1824,1.18244,100499999.0
2005-09-02 08:26:00,1.18237,1.18241,1.18234,1.18239,27000000.0
2005-09-02 08:27:00,1.1822,1.18233,1.18216,1.18225,16800000.0
2005-09-02 08:28:00,1.18222,1.18236,1.18218,1.18219,36700000.0
2005-09-02 08:29:00,1.18235,1.18251,1.18235,1.18241,144200001.0
2005-09-02 08:30:00,1.18249,1.18267,1.18249,1.18267,45000000.0
2005-09-02 08:31:00,1.18273,1.18273,1.18265,1.1827,67899999.0
2005-09-02 08:32:00,1.18275,1.18275,1.18263,1.1827,125400001.0
2005-09-02 08:33:00,1.18267,1.18288,1.18267,1.18277,108300002.0
2005-09-02 08:34:00,1.18272,1.18277,1.18269,1.18276,130400001.0
2005-09-02 08:35:00,1.18288,1.18288,1.18275,1.18283,153200003.0
2005-09-02 08:36:00,1.18278,1.18278,1.18273,1.18273,125900000.0
2005-09-02 08:37:00,1.18274,1.18277,1.1827,1.18277,55999999.0
2005-09-02 08:38:00,1.18276,1.18276,1.18251,1.18251,92399999.0
2005-09-02 08:39:00,1.18245,1.18252,1.18236,1.18236,37200001.0
2005-09-02 08:40:00,1.18244,1.18244,1.18243,1.18243,31800000.0
2005-09-02 08:41:00,1.1824,1.18245,1.1823,1.1823,136899999.0
2005-09-02 08:42:00,1.18235,1.1824,1.18235,1.1824,98000001.0
2005-09-02 08:43:00,1.18241,1.18241,1.18216,1.18217,92700000.0
2005-09-02 08:44:00,1.18203,1.1821,1.18195,1.1821,105600001.0
2005-09-02 08:45:00,1.18203,1.18203,1.18186,1.18197,106099999.0
2005-09-02 08:46:00,1.18198,1.18202,1.1819,1.18193,101299998.0
2005-09-02 08:47:00,1.18203,1.18208,1.182,1.18208,53600001.0
2005-09-02 08:48:00,1.182,1.182,1.18195,1.18195,39500001.0
2005-09-02 08:49:00,1.18212,1.18246,1.18212,1.18246,56700001.0
2005-09-02 08:50:00,1.18235,1.18252,1.18235,1.18252,73900001.0
2005-09-02 08:51:00,1.18248,1.18275,1.18248,1.18274,52500000.0
2005-09-02 08:52:00,1.18284,1.18297,1.18284,1.18294,92500001.0
2005-09-02 08:53:00,1.18291,1.183,1.18289,1.18297,127100000.0
2005-09-02 08:54:00,1.18295,1.18305,1.18295,1.18305,98399996.0
2005-09-02 08:55:00,1.18297,1.183,1.18282,1.18288,88500002.0
2005-09-02 08:56:00,1.18278,1.18287,1.18276,1.18286,80900002.0
2005-09-02 08:57:00,1.18277,1.18277,1.18262,1.18262,105000001.0
2005-09-02 08:58:00,1.18288,1.18293,1.18278,1.1829,87800001.0
2005-09-02 08:59:00,1.18292,1.18302,1.18292,1.18292,32400000.0
2005-09-02 09:00:00,1.18293,1.18301,1.18284,1.18284,121399999.0
2005-09-02 09:01:00,1.18288,1.18296,1.18282,1.18283,93899999.0
2005-09-02 09:02:00,1.18293,1.18303,1.18292,1.18292,65000000.0
2005-09-02 09:03:00,1.183,1.18305,1.18295,1.183,95500001.0
2005-09-02 09:04:00,1.18307,1.18325,1.18307,1.18325,73499999.0
2005-09-02 09:05:00,1.18329,1.18338,1.18329,1.18338,17600000.0
2005-09-02 09:06:00,1.1834,1.18345,1.18323,1.18323,117799998.0
2005-09-02 09:07:00,1.18317,1.18324,1.1831,1.18311,88000001.0
2005-09-02 09:08:00,1.18311,1.18323,1.18309,1.18323,64999999.0
2005-09-02 09:09:00,1.18315,1.18318,1.18315,1.18318,62500001.0
2005-09-02 09:10:00,1.18317,1.18333,1.18317,1.18333,26400000.0
2005-09-02 09:11:00,1.18332,1.18368,1.18332,1.18368,100900001.0
2005-09-02 09:12:00,1.18369,1.18369,1.18368,1.18368,32800000.0
2005-09-02 09:13:00,1.1837,1.18404,1.1837,1.18396,90199999.0
2005-09-02 09:14:00,1.1839,1.1839,1.18368,1.18372,51600001.0
2005-09-02 09:15:00,1.18385,1.1839,1.1838,1.1838,70299997.0
2005-09-02 09:16:00,1.18378,1.18388,1.18367,1.1838,110100000.0
2005-09-02 09:17:00,1.1838,1.18396,1.1838,1.18385,55500000.0
2005-09-02 09:18:00,1.18387,1.18391,1.18387,1.18391,51200002.0
2005-09-02 09:19:00,1.18404,1.18422,1.18404,1.18413,90100001.0
2005-09-02 09:20:00,1.18418,1.18427,1.18405,1.18427,127800002.0
2005-09-02 09:21:00,1.18425,1.18428,1.18418,1.18418,26500000.0
2005-09-02 09:22:00,1.18416,1.18439,1.18405,1.18439,114099999.0
2005-09-02 09:23:00,1.1844,1.18452,1.18439,1.18439,91200000.0
2005-09-02 09:24:00,1.18439,1.18454,1.18433,1.18445,125799999.0
2005-09-02 09:25:00,1.18447,1.18449,1.18439,1.18442,98299999.0
2005-09-02 09:26:00,1.18442,1.18449,1.18417,1.18417,128399999.0
2005-09-02 09:27:00,1.18411,1.18419,1.18411,1.18416,66999999.0
2005-09-02 09:28:00,1.1842,1.1842,1.18405,1.18405,17000000.0
2005-09-02 09:29:00,1.18394,1.18394,1.1839,1.1839,37600000.0
2005-09-02 09:30:00,1.1838,1.1838,1.18378,1.18378,65400000.0
2005-09-02 09:31:00,1.1838,1.1838,1.1838,1.1838,3900000.0
2005-09-02 09:32:00,1.1836,1.1836,1.18339,1.18352,40799999.0
2005-09-02 09:33:00,1.18356,1.18356,1.18333,1.18348,77800000.0
2005-09-02 09:34:00,1.18376,1.184,1.18376,1.184,37399999.0
2005-09-02 09:35:00,1.18413,1.18418,1.18402,1.18418,93700001.0
2005-09-02 09:36:00,1.18424,1.18424,1.18423,1.18423,21700000.0
2005-09-02 09:37:00,1.1843,1.18435,1.18425,1.18425,89300000.0
2005-09-02 09:38:00,1.1843,1.18435,1.18423,1.1843,111000000.0
2005-09-02 09:39:00,1.18428,1.18428,1.1842,1.18423,60700000.0
2005-09-02 09:40:00,1.18422,1.18423,1.18422,1.18423,48799999.0
2005-09-02 09:41:00,1.18398,1.18411,1.18396,1.184,100599998.0
2005-09-02 09:42:00,1.18409,1.18411,1.18397,1.18402,101400000.0
2005-09-02 09:43:00,1.18397,1.18449,1.18397,1.1844,29000000.0
2005-09-02 09:44:00,1.18433,1.18454,1.18431,1.18451,108400002.0
2005-09-02 09:45:00,1.18448,1.18448,1.18418,1.18431,44300000.0
2005-09-02 09:46:00,1.18436,1.18437,1.18415,1.18415,12300000.0
2005-09-02 09:47:00,1.18403,1.18412,1.18403,1.1841,224500003.0
2005-09-02 09:48:00,1.18393,1.18393,1.18352,1.18357,69500000.0
2005-09-02 09:49:00,1.18366,1.18371,1.18342,1.18342,110299999.0
2005-09-02 09:50:00,1.1832,1.1832,1.18315,1.18315,35100000.0
2005-09-02 09:51:00,1.18309,1.18339,1.18309,1.18339,66600001.0
2005-09-02 09:52:00,1.18332,1.18339,1.18331,1.18331,82100000.0
2005-09-02 09:53:00,1.18325,1.18325,1.18295,1.18295,148399999.0
2005-09-02 09:54:00,1.18295,1.18303,1.1829,1.1829,74300000.0
2005-09-02 09:55:00,1.183,1.1832,1.183,1.18317,105100002.0
2005-09-02 09:56:00,1.18313,1.18319,1.18313,1.18319,45100000.0
2005-09-02 09:57:00,1.1832,1.18325,1.18312,1.18315,150600001.0
2005-09-02 09:58:00,1.18331,1.18337,1.1832,1.1833,111800001.0
2005-09-02 09:59:00,1.18338,1.1834,1.18334,1.1834,22200000.0
2005-09-02 10:00:00,1.18335,1.1834,1.18335,1.1834,121199999.0
2005-09-02 10:01:00,1.1833,1.18336,1.1831,1.18326,119700002.0
2005-09-02 10:02:00,1.18325,1.18326,1.18301,1.18301,127499998.0
2005-09-02 10:03:00,1.18308,1.18315,1.18305,1.18305,84100000.0
2005-09-02 10:04:00,1.18318,1.18321,1.18308,1.18308,116100001.0
2005-09-02 10:05:00,1.18303,1.18303,1.18294,1.18294,8000000.0
2005-09-02 10:06:00,1.18302,1.18309,1.18297,1.18297,94300002.0
2005-09-02 10:07:00,1.18283,1.18283,1.18252,1.18252,21600000.0
2005-09-02 10:08:00,1.18259,1.18277,1.18259,1.18264,57099999.0
2005-09-02 10:09:00,1.18264,1.18264,1.18244,1.18244,96500000.0
2005-09-02 10:10:00,1.18229,1.18229,1.18214,1.18217,24800000.0
2005-09-02 10:11:00,1.18217,1.18228,1.18217,1.18221,31600001.0
2005-09-02 10:12:00,1.18213,1.18225,1.18213,1.18225,122900001.0
2005-09-02 10:13:00,1.18213,1.18213,1.18174,1.18174,61400000.0
2005-09-02 10:14:00,1.18181,1.18215,1.18181,1.18195,28400000.0
2005-09-02 10:15:00,1.18198,1.18205,1.18191,1.18195,100800000.0
2005-09-02 10:16:00,1.18194,1.18199,1.18183,1.18183,108000000.0
2005-09-02 10:17:00,1.18195,1.18222,1.18195,1.18214,209600004.0
2005-09-02 10:18:00,1.1822,1.18229,1.1822,1.18224,228600001.0
2005-09-02 10:19:00,1.18218,1.18225,1.18213,1.18225,139600002.0
2005-09-02 10:20:00,1.1824,1.18271,1.1824,1.18271,136800000.0
2005-09-02 10:21:00,1.18263,1.18284,1.18243,1.18284,114500002.0
2005-09-02 10:22:00,1.18285,1.18299,1.18285,1.18297,134900000.0
2005-09-02 10:23:00,1.18304,1.18307,1.18304,1.18304,20700000.0
2005-09-02 10:24:00,1.18311,1.18315,1.18298,1.18315,71300000.0
2005-09-02 10:25:00,1.18317,1.18317,1.18303,1.18305,94399999.0
2005-09-02 10:26:00,1.18303,1.18303,1.18302,1.18303,23200000.0
2005-09-02 10:27:00,1.18312,1.18312,1.1831,1.1831,43900001.0
2005-09-02 10:28:00,1.18305,1.18318,1.18305,1.18313,141599999.0
2005-09-02 10:29:00,1.18315,1.18326,1.18314,1.18326,136000000.0
2005-09-02 10:30:00,1.18322,1.18322,1.18312,1.18312,106700003.0
2005-09-02 10:31:00,1.18323,1.18329,1.18319,1.18323,108700001.0
2005-09-02 10:32:00,1.18312,1.18312,1.1829,1.18302,124599997.0
2005-09-02 10:33:00,1.18304,1.1831,1.18289,1.18289,80200000.0
2005-09-02 10:34:00,1.18299,1.18307,1.1829,1.18305,93900000.0
2005-09-02 10:35:00,1.18302,1.18315,1.18302,1.1831,149899998.0
2005-09-02 10:36:00,1.18318,1.18323,1.18311,1.18319,126400003.0
2005-09-02 10:37:00,1.18311,1.18355,1.18305,1.18355,34500000.0
2005-09-02 10:38:00,1.18371,1.18413,1.18371,1.18379,157799999.0
2005-09-02 10:39:00,1.18373,1.18409,1.18373,1.18405,82199999.0
2005-09-02 10:40:00,1.18403,1.1841,1.18403,1.1841,68700000.0
2005-09-02 10:41:00,1.18395,1.18403,1.18391,1.184,97000000.0
2005-09-02 10:42:00,1.18401,1.18401,1.1837,1.184,78899999.0
2005-09-02 10:43:00,1.18404,1.18404,1.18394,1.184,86499999.0
2005-09-02 10:44:00,1.18392,1.18409,1.1839,1.18409,92200000.0
2005-09-02 10:45:00,1.18432,1.18432,1.1842,1.18427,83400000.0
2005-09-02 10:46:00,1.18427,1.18437,1.18425,1.1843,137799999.0
2005-09-02 10:47:00,1.18425,1.1843,1.18425,1.1843,22300000.0
2005-09-02 10:48:00,1.1843,1.18437,1.18425,1.1843,135600002.0
2005-09-02 10:49:00,1.1843,1.1843,1.18408,1.1841,82499999.0
2005-09-02 10:50:00,1.184,1.18403,1.18388,1.18403,117600002.0
2005-09-02 10:51:00,1.18405,1.18429,1.18405,1.18429,79999998.0
2005-09-02 10:52:00,1.18429,1.18431,1.1835,1.1835,77099999.0
2005-09-02 10:53:00,1.18343,1.18352,1.18343,1.18352,69200002.0
2005-09-02 10:54:00,1.1836,1.18365,1.18355,1.18365,84900000.0
2005-09-02 10:55:00,1.18363,1.18365,1.18355,1.18355,140199999.0
2005-09-02 10:56:00,1.18345,1.18345,1.18333,1.18338,113799999.0
2005-09-02 10:57:00,1.18332,1.18358,1.18303,1.18303,61500000.0
2005-09-02 10:58:00,1.18335,1.18335,1.18304,1.18304,123799998.0
2005-09-02 10:59:00,1.18298,1.183,1.1829,1.18299,96800003.0
2005-09-02 11:00:00,1.18293,1.18302,1.18293,1.18298,178400004.0
2005-09-02 11:01:00,1.18299,1.18301,1.1828,1.1829,208400001.0
2005-09-02 11:02:00,1.183,1.1832,1.18298,1.18298,94300000.0
2005-09-02 11:03:00,1.18304,1.18312,1.18276,1.18284,114200000.0
2005-09-02 11:04:00,1.1828,1.18286,1.18259,1.18271,164700004.0
2005-09-02 11:05:00,1.18289,1.18304,1.18289,1.18289,82400003.0
2005-09-02 11:06:00,1.1828,1.1828,1.18275,1.1828,99599999.0
2005-09-02 11:07:00,1.18274,1.1829,1.18274,1.18278,63099999.0
2005-09-02 11:08:00,1.18278,1.1832,1.18273,1.1832,80299999.0
2005-09-02 11:09:00,1.18328,1.18344,1.1832,1.1834,89700000.0
2005-09-02 11:10:00,1.18333,1.18333,1.18314,1.18326,21700000.0
2005-09-02 11:11:00,1.18328,1.18342,1.18324,1.18342,184499999.0
2005-09-02 11:12:00,1.1835,1.18391,1.1835,1.18371,176900001.0
2005-09-02 11:13:00,1.18368,1.18383,1.18361,1.1838,95400002.0
2005-09-02 11:14:00,1.18372,1.18376,1.18348,1.18348,69599998.0
2005-09-02 11:15:00,1.18355,1.18366,1.18346,1.18352,135000000.0
2005-09-02 11:16:00,1.18354,1.18368,1.18354,1.18367,120400002.0
2005-09-02 11:17:00,1.18367,1.18383,1.18367,1.18383,115899999.0
2005-09-02 11:18:00,1.18381,1.18382,1.18377,1.18377,10400000.0
2005-09-02 11:19:00,1.18386,1.18408,1.18386,1.184,148600003.0
2005-09-02 11:20:00,1.1841,1.18425,1.18384,1.18425,137099999.0
2005-09-02 11:21:00,1.18435,1.18449,1.18435,1.18443,75299998.0
2005-09-02 11:22:00,1.18443,1.18443,1.18437,1.18437,41499999.0
2005-09-02 11:23:00,1.18414,1.18422,1.18393,1.18422,80699999.0
2005-09-02 11:24:00,1.18454,1.18569,1.18454,1.18556,139300000.0
2005-09-02 11:25:00,1.18551,1.18551,1.18527,1.18538,167700002.0
2005-09-02 11:26:00,1.18535,1.18543,1.18527,1.18543,45800000.0
2005-09-02 11:27:00,1.1854,1.1854,1.18527,1.1853,112400001.0
2005-09-02 11:28:00,1.18529,1.18536,1.18526,1.18536,97000000.0
2005-09-02 11:29:00,1.18528,1.18533,1.18517,1.18517,89900001.0
2005-09-02 11:30:00,1.18525,1.18525,1.18514,1.1852,135300000.0
2005-09-02 11:31:00,1.18515,1.18527,1.18503,1.18525,112699998.0
2005-09-02 11:32:00,1.18522,1.18532,1.18518,1.18529,218600003.0
2005-09-02 11:33:00,1.1851,1.18529,1.18493,1.18529,70400000.0
2005-09-02 11:34:00,1.18535,1.18535,1.18509,1.18512,113000001.0
2005-09-02 11:35:00,1.18505,1.18505,1.18483,1.18501,123400001.0
2005-09-02 11:36:00,1.18505,1.18515,1.18505,1.18505,73100000.0
2005-09-02 11:37:00,1.18515,1.18533,1.18515,1.18522,64299999.0
2005-09-02 11:38:00,1.18509,1.1853,1.18509,1.1853,75300002.0
2005-09-02 11:39:00,1.1853,1.18531,1.18517,1.18524,60900001.0
2005-09-02 11:40:00,1.1852,1.18524,1.18506,1.18511,87300001.0
2005-09-02 11:41:00,1.1852,1.18543,1.18517,1.18543,69200001.0
2005-09-02 11:42:00,1.18545,1.18545,1.1851,1.1851,53500000.0
2005-09-02 11:43:00,1.18489,1.18489,1.18401,1.18405,103399999.0
2005-09-02 11:44:00,1.18379,1.18381,1.18375,1.18375,50200001.0
2005-09-02 11:45:00,1.18395,1.18395,1.1839,1.1839,99099999.0
2005-09-02 11:46:00,1.18393,1.18393,1.18377,1.18387,185600000.0
2005-09-02 11:47:00,1.18412,1.18428,1.18412,1.18428,27900000.0
2005-09-02 11:48:00,1.18425,1.18436,1.18397,1.18397,182999999.0
2005-09-02 11:49:00,1.18414,1.1842,1.18411,1.18412,76700000.0
2005-09-02 11:50:00,1.18414,1.18424,1.18402,1.18418,168599999.0
2005-09-02 11:51:00,1.18435,1.1847,1.18435,1.18446,82300001.0
2005-09-02 11:52:00,1.18448,1.18449,1.18439,1.18446,160700001.0
2005-09-02 11:53:00,1.18445,1.18455,1.18445,1.18445,134399998.0
2005-09-02 11:54:00,1.18455,1.18455,1.18445,1.18448,92300000.0
2005-09-02 11:55:00,1.18455,1.18455,1.18442,1.1845,141699999.0
2005-09-02 11:56:00,1.18453,1.18456,1.18447,1.18452,61500000.0
2005-09-02 11:57:00,1.1845,1.18455,1.18445,1.18445,198200004.0
2005-09-02 11:58:00,1.18441,1.18448,1.18437,1.18442,100200000.0
2005-09-02 11:59:00,1.1845,1.18455,1.18447,1.1845,91900001.0
2005-09-02 12:00:00,1.18452,1.18452,1.1844,1.18441,130800003.0
2005-09-02 12:01:00,1.18444,1.18453,1.18443,1.18453,18200000.0
2005-09-02 12:02:00,1.18455,1.1846,1.18455,1.18455,38000001.0
2005-09-02 12:03:00,1.18461,1.1847,1.18461,1.18462,83400001.0
2005-09-02 12:04:00,1.18472,1.18472,1.18428,1.18428,93400000.0
2005-09-02 12:05:00,1.18418,1.18432,1.18414,1.18427,89099997.0
2005-09-02 12:06:00,1.18443,1.18443,1.18411,1.18411,23300000.0
2005-09-02 12:07:00,1.1841,1.1841,1.18405,1.18405,41100000.0
2005-09-02 12:08:00,1.18405,1.18415,1.184,1.18415,127800002.0
2005-09-02 12:09:00,1.18398,1.18398,1.18389,1.18398,71900000.0
2005-09-02 12:10:00,1.18411,1.18424,1.18411,1.18424,52400001.0
2005-09-02 12:11:00,1.18425,1.18435,1.18425,1.18432,80300000.0
2005-09-02 12:12:00,1.18426,1.18438,1.18418,1.18438,68600000.0
2005-09-02 12:13:00,1.18435,1.18448,1.18435,1.1844,106599998.0
2005-09-02 12:14:00,1.1844,1.18443,1.18435,1.18435,62900000.0
2005-09-02 12:15:00,1.18434,1.18451,1.18431,1.18451,99299998.0
2005-09-02 12:16:00,1.18449,1.18452,1.18439,1.18442,98700001.0
2005-09-02 12:17:00,1.18445,1.18445,1.18435,1.18437,90900000.0
2005-09-02 12:18:00,1.18441,1.18447,1.18435,1.18435,88399999.0
2005-09-02 12:19:00,1.18448,1.18462,1.18448,1.18452,53400000.0
2005-09-02 12:20:00,1.1845,1.18455,1.18445,1.18445,89999997.0
2005-09-02 12:21:00,1.18445,1.18455,1.18445,1.18445,91599999.0
2005-09-02 12:22:00,1.18454,1.1847,1.18453,1.1847,79300001.0
2005-09-02 12:23:00,1.18477,1.18479,1.18473,1.18479,125999998.0
2005-09-02 12:24:00,1.18493,1.18518,1.18493,1.18513,69000000.0
2005-09-02 12:25:00,1.18515,1.18531,1.18504,1.18524,106200001.0
2005-09-02 12:26:00,1.1854,1.18545,1.18538,1.18538,70300001.0
2005-09-02 12:27:00,1.18534,1.18543,1.18524,1.18543,93699999.0
2005-09-02 12:28:00,1.18537,1.1854,1.18532,1.1854,172500002.0
2005-09-02 12:29:00,1.18542,1.18555,1.18525,1.18525,72500000.0
2005-09-02 12:30:00,1.1851,1.1852,1.18496,1.185,111599999.0
2005-09-02 12:31:00,1.18493,1.1853,1.18493,1.18515,108900003.0
2005-09-02 12:32:00,1.18492,1.18496,1.18482,1.18482,92900001.0
2005-09-02 12:33:00,1.18485,1.1849,1.18485,1.18485,70800000.0
2005-09-02 12:34:00,1.18502,1.18508,1.18487,1.18487,113400000.0
2005-09-02 12:35:00,1.18495,1.18495,1.18485,1.18485,35100000.0
2005-09-02 12:36:00,1.18487,1.18487,1.18485,1.18485,50200002.0
2005-09-02 12:37:00,1.18485,1.18485,1.18465,1.18465,120400000.0
2005-09-02 12:38:00,1.1846,1.1846,1.18447,1.18458,236800000.0
2005-09-02 12:39:00,1.18456,1.18468,1.18447,1.18455,100700001.0
2005-09-02 12:40:00,1.18462,1.18465,1.18436,1.18465,108099999.0
2005-09-02 12:41:00,1.18468,1.18468,1.18454,1.18454,93200001.0
2005-09-02 12:42:00,1.18452,1.18485,1.18452,1.18485,140199995.0
2005-09-02 12:43:00,1.18489,1.18496,1.18489,1.18496,22400000.0
2005-09-02 12:44:00,1.18498,1.18508,1.18498,1.18507,62700000.0
2005-09-02 12:45:00,1.1851,1.18515,1.185,1.1851,29400001.0
2005-09-02 12:46:00,1.18525,1.18525,1.1852,1.1852,21500000.0
2005-09-02 12:47:00,1.18524,1.18539,1.18524,1.18539,70300000.0
2005-09-02 12:48:00,1.18539,1.18539,1.18517,1.18535,49699999.0
2005-09-02 12:49:00,1.18535,1.18535,1.18519,1.18527,64499999.0
2005-09-02 12:50:00,1.18557,1.18586,1.18557,1.1858,115000002.0
2005-09-02 12:51:00,1.18583,1.18613,1.18583,1.18606,70500001.0
2005-09-02 12:52:00,1.1859,1.18597,1.1859,1.18597,31899999.0
2005-09-02 12:53:00,1.18608,1.18625,1.18608,1.18623,77299999.0
2005-09-02 12:54:00,1.1863,1.1863,1.1863,1.1863,47700000.0
2005-09-02 12:55:00,1.18638,1.18644,1.18638,1.18643,91900001.0
2005-09-02 12:56:00,1.18638,1.18638,1.18612,1.18613,119800003.0
2005-09-02 12:57:00,1.18612,1.1862,1.1861,1.1862,47299998.0
2005-09-02 12:58:00,1.18617,1.18626,1.18612,1.18614,40900000.0
2005-09-02 12:59:00,1.18607,1.18618,1.18605,1.18618,45500001.0
2005-09-02 13:00:00,1.1861,1.18615,1.18603,1.18605,131800002.0
2005-09-02 13:01:00,1.1861,1.1861,1.18556,1.18561,105200000.0
2005-09-02 13:02:00,1.18573,1.18575,1.1856,1.18575,100900002.0
2005-09-02 13:03:00,1.18575,1.18575,1.18561,1.18561,34600001.0
2005-09-02 13:04:00,1.18555,1.18568,1.18555,1.18564,45800000.0
2005-09-02 13:05:00,1.18565,1.18565,1.18565,1.18565,8800000.0
2005-09-02 13:06:00,1.18588,1.18636,1.18588,1.1863,200699999.0
2005-09-02 13:07:00,1.1863,1.1863,1.18589,1.18589,110400001.0
2005-09-02 13:08:00,1.1859,1.18595,1.18585,1.1859,101400000.0
2005-09-02 13:09:00,1.18597,1.18602,1.18595,1.18602,15600000.0
2005-09-02 13:10:00,1.186,1.18605,1.186,1.18605,65499999.0
2005-09-02 13:11:00,1.18607,1.18607,1.186,1.186,29299999.0
2005-09-02 13:12:00,1.1858,1.1862,1.18566,1.1862,185800000.0
2005-09-02 13:13:00,1.18595,1.1861,1.18572,1.1861,51599999.0
2005-09-02 13:14:00,1.1862,1.1862,1.1862,1.1862,38999999.0
2005-09-02 13:15:00,1.18619,1.18629,1.18609,1.18625,134799999.0
2005-09-02 13:16:00,1.18642,1.18682,1.18642,1.18679,142400004.0
2005-09-02 13:17:00,1.18682,1.18688,1.18649,1.18649,118300002.0
2005-09-02 13:18:00,1.18641,1.18647,1.18633,1.1864,154000002.0
2005-09-02 13:19:00,1.18642,1.18647,1.18642,1.18647,71999998.0
2005-09-02 13:20:00,1.18648,1.18653,1.18638,1.18642,74800000.0
2005-09-02 13:21:00,1.18634,1.18647,1.18634,1.18642,88900001.0
2005-09-02 13:22:00,1.18632,1.18644,1.18632,1.18633,36000000.0
2005-09-02 13:23:00,1.18627,1.18641,1.18627,1.18633,143300001.0
2005-09-02 13:24:00,1.1863,1.18642,1.18627,1.18642,75699998.0
2005-09-02 13:25:00,1.1864,1.1864,1.18635,1.18638,18300000.0
2005-09-02 13:26:00,1.18637,1.18644,1.18637,1.18641,25500000.0
2005-09-02 13:27:00,1.18648,1.18648,1.1864,1.18642,71700000.0
2005-09-02 13:28:00,1.1865,1.18661,1.18647,1.18647,62400002.0
2005-09-02 13:29:00,1.18637,1.18639,1.18627,1.18627,96400000.0
2005-09-02 13:30:00,1.18626,1.18626,1.18604,1.18604,129300000.0
2005-09-02 13:31:00,1.18602,1.18627,1.18602,1.18623,27700000.0
2005-09-02 13:32:00,1.18626,1.18626,1.18605,1.18605,107400000.0
2005-09-02 13:33:00,1.1861,1.1861,1.18588,1.1859,119999999.0
2005-09-02 13:34:00,1.18597,1.18614,1.18597,1.18599,39599999.0
2005-09-02 13:35:00,1.18607,1.18607,1.18592,1.18605,114799999.0
2005-09-02 13:36:00,1.18595,1.18595,1.18577,1.18577,102000001.0
2005-09-02 13:37:00,1.1855,1.18556,1.18537,1.18537,80800002.0
2005-09-02 13:38:00,1.1853,1.18547,1.18525,1.18529,111099998.0
2005-09-02 13:39:00,1.18531,1.18539,1.18531,1.18539,44299998.0
2005-09-02 13:40:00,1.18546,1.18548,1.18537,1.18548,106200003.0
2005-09-02 13:41:00,1.18554,1.18554,1.18528,1.18528,125599997.0
2005-09-02 13:42:00,1.1853,1.1853,1.18488,1.18488,145800001.0
2005-09-02 13:43:00,1.1848,1.1848,1.18446,1.18451,135900002.0
2005-09-02 13:44:00,1.18463,1.18477,1.1845,1.1845,102400002.0
2005-09-02 13:45:00,1.1844,1.18454,1.1844,1.18449,162300004.0
2005-09-02 13:46:00,1.18423,1.18446,1.18415,1.18446,104400003.0
2005-09-02 13:47:00,1.1846,1.18484,1.1846,1.18484,158499999.0
2005-09-02 13:48:00,1.18492,1.18493,1.18491,1.18493,50600001.0
2005-09-02 13:49:00,1.18495,1.18502,1.18487,1.18502,46400000.0
2005-09-02 13:50:00,1.18518,1.18519,1.18511,1.18519,108700000.0
2005-09-02 13:51:00,1.18525,1.18554,1.18525,1.18545,84599999.0
2005-09-02 13:52:00,1.18537,1.18555,1.18537,1.18555,123900001.0
2005-09-02 13:53:00,1.1857,1.18574,1.18569,1.18571,20000000.0
2005-09-02 13:54:00,1.18565,1.1857,1.18565,1.1857,13300000.0
2005-09-02 13:55:00,1.18573,1.18579,1.18572,1.18576,103300002.0
2005-09-02 13:56:00,1.18578,1.18598,1.18578,1.18598,168799998.0
2005-09-02 13:57:00,1.18594,1.18608,1.18587,1.18608,113699999.0
2005-09-02 13:58:00,1.1861,1.1861,1.18605,1.18605,19200000.0
2005-09-02 13:59:00,1.18607,1.18625,1.18607,1.18625,46200000.0
2005-09-02 14:00:00,1.18627,1.18651,1.18627,1.1864,145100003.0
2005-09-02 14:01:00,1.18625,1.18637,1.18625,1.18637,32800000.0
2005-09-02 14:02:00,1.18632,1.18632,1.18622,1.18622,21500000.0
2005-09-02 14:03:00,1.18607,1.18614,1.186,1.18614,74500001.0
2005-09-02 14:04:00,1.18599,1.18621,1.18599,1.18619,103900001.0
2005-09-02 14:05:00,1.18628,1.18628,1.18619,1.18628,94200001.0
2005-09-02 14:06:00,1.18634,1.18645,1.18634,1.18645,11200000.0
2005-09-02 14:07:00,1.18648,1.18673,1.18648,1.18663,68200000.0
2005-09-02 14:08:00,1.18675,1.18675,1.18672,1.18672,25900001.0
2005-09-02 14:09:00,1.18674,1.18684,1.18674,1.18684,20300000.0
2005-09-02 14:10:00,1.18728,1.18733,1.18706,1.18727,120000000.0
2005-09-02 14:11:00,1.18726,1.18726,1.18696,1.18696,116299998.0
2005-09-02 14:12:00,1.18692,1.18699,1.18673,1.18673,89200000.0
2005-09-02 14:13:00,1.1867,1.1867,1.1866,1.18666,50900000.0
2005-09-02 14:14:00,1.18668,1.18678,1.18657,1.18657,105800003.0
2005-09-02 14:15:00,1.18656,1.18666,1.18656,1.18662,84000000.0
2005-09-02 14:16:00,1.18667,1.18667,1.18663,1.18663,79000000.0
2005-09-02 14:17:00,1.18667,1.18667,1.1865,1.18654,110499998.0
2005-09-02 14:18:00,1.18626,1.18626,1.18548,1.18548,27300000.0
2005-09-02 14:19:00,1.18503,1.18503,1.18455,1.18455,116100000.0
2005-09-02 14:20:00,1.18437,1.18472,1.18437,1.18472,124900000.0
2005-09-02 14:21:00,1.18472,1.18474,1.18438,1.18448,35800000.0
2005-09-02 14:22:00,1.18476,1.18496,1.18445,1.18491,144799998.0
2005-09-02 14:23:00,1.18507,1.18514,1.18492,1.1851,87400000.0
2005-09-02 14:24:00,1.18503,1.18503,1.1846,1.1846,89300001.0
2005-09-02 14:25:00,1.18465,1.185,1.18465,1.18476,152299999.0
2005-09-02 14:26:00,1.1846,1.18469,1.1845,1.18458,149400000.0
2005-09-02 14:27:00,1.1847,1.18486,1.18465,1.18465,83500002.0
2005-09-02 14:28:00,1.18452,1.18506,1.1845,1.18497,93599998.0
2005-09-02 14:29:00,1.18482,1.18502,1.18476,1.18476,43200000.0
2005-09-02 14:30:00,1.18435,1.18435,1.18366,1.18413,90100002.0
2005-09-02 14:31:00,1.18402,1.18402,1.18346,1.18349,98100001.0
2005-09-02 14:32:00,1.18343,1.18468,1.18343,1.18468,76400000.0
2005-09-02 14:33:00,1.185,1.18545,1.18497,1.18497,101100000.0
2005-09-02 14:34:00,1.18493,1.18647,1.18485,1.18647,84999999.0
2005-09-02 14:35:00,1.18705,1.18707,1.18633,1.18633,92599998.0
2005-09-02 14:36:00,1.18583,1.18583,1.18434,1.1844,92700000.0
2005-09-02 14:37:00,1.18433,1.18463,1.18423,1.18447,140600001.0
2005-09-02 14:38:00,1.18436,1.18436,1.1839,1.18394,125599998.0
2005-09-02 14:39:00,1.18385,1.18464,1.18377,1.1846,90200000.0
2005-09-02 14:40:00,1.18453,1.18453,1.18437,1.18437,31999999.0
2005-09-02 14:41:00,1.18413,1.18413,1.18392,1.18398,91899999.0
2005-09-02 14:42:00,1.18397,1.18413,1.18397,1.18412,76300001.0
2005-09-02 14:43:00,1.18413,1.18453,1.18412,1.18453,70400001.0
2005-09-02 14:44:00,1.18471,1.18569,1.18471,1.18569,61500000.0
2005-09-02 14:45:00,1.18566,1.18566,1.18529,1.18531,75900000.0
2005-09-02 14:46:00,1.1853,1.1853,1.1848,1.18498,104800001.0
2005-09-02 14:47:00,1.18489,1.18489,1.18481,1.18481,6700000.0
2005-09-02 14:48:00,1.18482,1.18536,1.18482,1.18527,79500001.0
2005-09-02 14:49:00,1.18526,1.18536,1.18526,1.18529,83000001.0
2005-09-02 14:50:00,1.18537,1.18567,1.18537,1.18562,18400000.0
2005-09-02 14:51:00,1.18545,1.18545,1.18515,1.18515,82399999.0
2005-09-02 14:52:00,1.18517,1.18517,1.18492,1.18499,91100000.0
2005-09-02 14:53:00,1.18498,1.18511,1.18495,1.185,153900003.0
2005-09-02 14:54:00,1.18482,1.18493,1.18442,1.18442,89899997.0
2005-09-02 14:55:00,1.18442,1.18442,1.18414,1.18433,135600000.0
2005-09-02 14:56:00,1.1844,1.18473,1.1844,1.18473,20600000.0
2005-09-02 14:57:00,1.1847,1.1847,1.18463,1.18465,61400001.0
2005-09-02 14:58:00,1.18482,1.18517,1.18482,1.18499,161300002.0
2005-09-02 14:59:00,1.18493,1.1851,1.18473,1.18485,158800002.0
2005-09-02 15:00:00,1.18454,1.1846,1.18448,1.1845,91600000.0
2005-09-02 15:01:00,1.18426,1.18426,1.18376,1.18376,65500002.0
2005-09-02 15:02:00,1.18335,1.18335,1.18296,1.183,121700000.0
2005-09-02 15:03:00,1.18337,1.18386,1.18337,1.18379,62400000.0
2005-09-02 15:04:00,1.18399,1.18436,1.18399,1.18436,77099999.0
2005-09-02 15:05:00,1.1843,1.18468,1.18418,1.18468,174900002.0
2005-09-02 15:06:00,1.18473,1.18473,1.1845,1.18459,171899999.0
2005-09-02 15:07:00,1.18463,1.18467,1.18463,1.18467,1000000.0
2005-09-02 15:08:00,1.18472,1.18492,1.18472,1.18476,64800000.0
2005-09-02 15:09:00,1.18485,1.1852,1.18485,1.1851,81100001.0
2005-09-02 15:10:00,1.18538,1.18568,1.18533,1.18568,99500001.0
2005-09-02 15:11:00,1.18583,1.18594,1.1858,1.1858,109000003.0
2005-09-02 15:12:00,1.18582,1.1859,1.18547,1.18566,111399999.0
2005-09-02 15:13:00,1.18572,1.18618,1.18572,1.18618,82800000.0
2005-09-02 15:14:00,1.18641,1.18686,1.18641,1.18677,55000000.0
2005-09-02 15:15:00,1.18695,1.18708,1.18655,1.1868,68700000.0
2005-09-02 15:16:00,1.18687,1.18708,1.18687,1.18699,72800001.0
2005-09-02 15:17:00,1.18729,1.18814,1.18729,1.18804,66900001.0
2005-09-02 15:18:00,1.18848,1.18917,1.18848,1.18909,109200000.0
2005-09-02 15:19:00,1.18912,1.1893,1.18906,1.18906,54499999.0
2005-09-02 15:20:00,1.18893,1.18926,1.18891,1.18921,133200001.0
2005-09-02 15:21:00,1.18925,1.18961,1.18925,1.18951,138600002.0
2005-09-02 15:22:00,1.1895,1.1895,1.18924,1.18945,69400000.0
2005-09-02 15:23:00,1.18949,1.18965,1.18949,1.18951,43099999.0
2005-09-02 15:24:00,1.18945,1.18967,1.18921,1.1894,109799999.0
2005-09-02 15:25:00,1.18943,1.1896,1.18943,1.1896,107799999.0
2005-09-02 15:26:00,1.1901,1.19109,1.1901,1.19109,78100001.0
2005-09-02 15:27:00,1.19115,1.19123,1.19115,1.19115,127800000.0
2005-09-02 15:28:00,1.191,1.191,1.19073,1.19077,81700001.0
2005-09-02 15:29:00,1.1908,1.19092,1.19068,1.19085,247799995.0
2005-09-02 15:30:00,1.1905,1.1905,1.18997,1.18997,70399999.0
2005-09-02 15:31:00,1.18975,1.18999,1.18959,1.18999,32800000.0
2005-09-02 15:32:00,1.19022,1.19022,1.18953,1.18969,98800000.0
2005-09-02 15:33:00,1.18943,1.18943,1.18847,1.18855,108400001.0
2005-09-02 15:34:00,1.18896,1.18925,1.18896,1.18905,64700000.0
2005-09-02 15:35:00,1.18909,1.18942,1.18909,1.1894,64900000.0
2005-09-02 15:36:00,1.1893,1.18939,1.18904,1.18908,134100000.0
2005-09-02 15:37:00,1.18881,1.18887,1.1888,1.1888,22500000.0
2005-09-02 15:38:00,1.18884,1.18902,1.18883,1.18883,121700000.0
2005-09-02 15:39:00,1.18888,1.18893,1.18859,1.18859,132699998.0
2005-09-02 15:40:00,1.1881,1.1881,1.187,1.18701,35699999.0
2005-09-02 15:41:00,1.18699,1.1877,1.18699,1.1877,92800000.0
2005-09-02 15:42:00,1.18819,1.18833,1.18812,1.18828,125200001.0
2005-09-02 15:43:00,1.18821,1.18821,1.18803,1.18818,128400000.0
2005-09-02 15:44:00,1.18818,1.18835,1.18816,1.18819,105000000.0
2005-09-02 15:45:00,1.18808,1.18808,1.18782,1.18782,8400000.0
2005-09-02 15:46:00,1.18731,1.18733,1.18697,1.18697,95899999.0
2005-09-02 15:47:00,1.18706,1.18735,1.18706,1.18729,120500002.0
2005-09-02 15:48:00,1.18735,1.18741,1.1872,1.1872,135599998.0
2005-09-02 15:49:00,1.18725,1.18764,1.18723,1.18742,125299999.0
2005-09-02 15:50:00,1.1876,1.1876,1.1875,1.1875,40000000.0
2005-09-02 15:51:00,1.18733,1.18733,1.18713,1.18719,126600000.0
2005-09-02 15:52:00,1.18718,1.18729,1.18711,1.18723,183499999.0
2005-09-02 15:53:00,1.18727,1.18727,1.18709,1.18709,72299998.0
2005-09-02 15:54:00,1.1871,1.1871,1.187,1.18706,57400000.0
2005-09-02 15:55:00,1.18697,1.18716,1.18697,1.18699,117200001.0
2005-09-02 15:56:00,1.18705,1.18735,1.18705,1.18735,84100000.0
2005-09-02 15:57:00,1.18744,1.18754,1.18731,1.18731,96200001.0
2005-09-02 15:58:00,1.18737,1.18745,1.18714,1.18714,130200000.0
2005-09-02 15:59:00,1.1872,1.1872,1.18647,1.18653,114200001.0
2005-09-02 16:00:00,1.18667,1.18676,1.18658,1.18658,92500000.0
2005-09-02 16:01:00,1.1862,1.1862,1.18513,1.18519,130800000.0
2005-09-02 16:02:00,1.18508,1.18522,1.18498,1.18522,116100002.0
2005-09-02 16:03:00,1.18576,1.18611,1.18576,1.18611,12800000.0
2005-09-02 16:04:00,1.1865,1.18651,1.1862,1.1862,57200000.0
2005-09-02 16:05:00,1.18593,1.18623,1.18579,1.18601,77300000.0
2005-09-02 16:06:00,1.18597,1.18635,1.18591,1.18633,43800001.0
2005-09-02 16:07:00,1.1862,1.1862,1.18603,1.18604,75600000.0
2005-09-02 16:08:00,1.18613,1.18699,1.18611,1.18699,116999999.0
2005-09-02 16:09:00,1.18735,1.18761,1.18722,1.18758,137600004.0
2005-09-02 16:10:00,1.1876,1.1876,1.18742,1.18742,106700000.0
2005-09-02 16:11:00,1.18758,1.18778,1.18736,1.18763,61300000.0
2005-09-02 16:12:00,1.18782,1.18785,1.18767,1.18767,63600000.0
2005-09-02 16:13:00,1.18773,1.18791,1.1876,1.18774,89599999.0
2005-09-02 16:14:00,1.1878,1.1879,1.18764,1.18772,129400004.0
2005-09-02 16:15:00,1.18777,1.18783,1.18729,1.18757,143700000.0
2005-09-02 16:16:00,1.18761,1.1879,1.1875,1.18785,154899998.0
2005-09-02 16:17:00,1.18767,1.18778,1.18764,1.18772,110999998.0
2005-09-02 16:18:00,1.18787,1.18803,1.18787,1.18799,54200001.0
2005-09-02 16:19:00,1.18796,1.18796,1.18783,1.18788,73800000.0
2005-09-02 16:20:00,1.18783,1.18783,1.18772,1.18772,71900000.0
2005-09-02 16:21:00,1.18756,1.1876,1.18749,1.18758,140700000.0
2005-09-02 16:22:00,1.18759,1.18773,1.18757,1.18764,108599999.0
2005-09-02 16:23:00,1.18762,1.18762,1.18745,1.18745,171600002.0
2005-09-02 16:24:00,1.1875,1.18755,1.18747,1.18747,84700000.0
2005-09-02 16:25:00,1.18751,1.18758,1.1875,1.18758,74999999.0
2005-09-02 16:26:00,1.18757,1.18776,1.18755,1.18755,96400000.0
2005-09-02 16:27:00,1.18752,1.1877,1.18752,1.1877,131100000.0
2005-09-02 16:28:00,1.18769,1.18775,1.18764,1.18764,145200000.0
2005-09-02 16:29:00,1.18753,1.18753,1.18737,1.18742,126300003.0
2005-09-02 16:30:00,1.18736,1.18739,1.18736,1.18739,45399999.0
2005-09-02 16:31:00,1.18725,1.18735,1.18725,1.1873,92200001.0
2005-09-02 16:32:00,1.18738,1.18738,1.18718,1.18735,106499999.0
2005-09-02 16:33:00,1.18727,1.18739,1.18727,1.18739,46999999.0
2005-09-02 16:34:00,1.1873,1.18734,1.18703,1.18703,113900000.0
2005-09-02 16:35:00,1.18699,1.18699,1.18642,1.18642,47700000.0
2005-09-02 16:36:00,1.18639,1.18655,1.18639,1.18655,17500000.0
2005-09-02 16:37:00,1.18662,1.18665,1.18644,1.18658,138800000.0
2005-09-02 16:38:00,1.18658,1.1867,1.18658,1.18667,125999999.0
2005-09-02 16:39:00,1.18681,1.18691,1.18681,1.18687,64800002.0
2005-09-02 16:40:00,1.1868,1.1869,1.1868,1.1869,48599999.0
2005-09-02 16:41:00,1.18684,1.18697,1.18684,1.18695,89800000.0
2005-09-02 16:42:00,1.18702,1.18724,1.18693,1.18724,90400001.0
2005-09-02 16:43:00,1.18723,1.1873,1.18704,1.18704,31400000.0
2005-09-02 16:44:00,1.18696,1.18696,1.18677,1.18683,105799999.0
2005-09-02 16:45:00,1.18694,1.18722,1.18694,1.18698,92099999.0
2005-09-02 16:46:00,1.18709,1.18715,1.18708,1.18708,60689998.0
2005-09-02 16:47:00,1.18702,1.18707,1.18702,1.18707,52099999.0
2005-09-02 16:48:00,1.18712,1.18726,1.18712,1.18724,48900000.0
2005-09-02 16:49:00,1.18732,1.18759,1.18722,1.18722,261700005.0
2005-09-02 16:50:00,1.18717,1.18746,1.18714,1.18714,85699999.0
2005-09-02 16:51:00,1.18712,1.18717,1.18693,1.18693,87700000.0
2005-09-02 16:52:00,1.18685,1.18698,1.18685,1.18698,47399998.0
2005-09-02 16:53:00,1.18707,1.18718,1.18707,1.18716,52600000.0
2005-09-02 16:54:00,1.18724,1.18724,1.18724,1.18724,13500000.0
2005-09-02 16:55:00,1.18718,1.18724,1.18718,1.18722,55000000.0
2005-09-02 16:56:00,1.18735,1.18745,1.18732,1.18732,46400000.0
2005-09-02 16:57:00,1.18714,1.18718,1.18709,1.1871,69000000.0
2005-09-02 16:58:00,1.18712,1.18723,1.18712,1.18723,27599999.0
2005-09-02 16:59:00,1.18727,1.18784,1.18723,1.18784,75499999.0
2005-09-02 17:00:00,1.18807,1.18807,1.18756,1.18798,89800001.0
2005-09-02 17:01:00,1.18796,1.18805,1.18785,1.18805,69900000.0
2005-09-02 17:02:00,1.18815,1.18815,1.18805,1.18805,91000001.0
2005-09-02 17:03:00,1.18806,1.18806,1.18766,1.18772,47200000.0
2005-09-02 17:04:00,1.1879,1.18795,1.18779,1.18783,150690002.0
2005-09-02 17:05:00,1.18774,1.18781,1.18771,1.18774,113700003.0
2005-09-02 17:06:00,1.18782,1.18792,1.18777,1.18785,43500000.0
2005-09-02 17:07:00,1.18776,1.18776,1.18766,1.18766,45799999.0
2005-09-02 17:08:00,1.18763,1.18767,1.18751,1.18751,44700000.0
2005-09-02 17:09:00,1.18751,1.18751,1.18739,1.18739,9600000.0
2005-09-02 17:10:00,1.18739,1.18773,1.18739,1.18759,106700001.0
2005-09-02 17:11:00,1.18743,1.18747,1.18741,1.18747,37300000.0
2005-09-02 17:12:00,1.18735,1.18745,1.18735,1.18745,43200001.0
2005-09-02 17:13:00,1.18743,1.18744,1.18724,1.18733,31100000.0
2005-09-02 17:14:00,1.18733,1.18738,1.18733,1.18738,46500000.0
2005-09-02 17:15:00,1.18732,1.18743,1.18732,1.18743,3200000.0
2005-09-02 17:16:00,1.18754,1.18754,1.18745,1.18751,36600000.0
2005-09-02 17:17:00,1.18753,1.18753,1.18746,1.18746,68000000.0
2005-09-02 17:18:00,1.1876,1.18786,1.1876,1.18774,145599998.0
2005-09-02 17:19:00,1.18782,1.18786,1.1875,1.1875,61400001.0
2005-09-02 17:20:00,1.18737,1.18747,1.18737,1.18742,159800001.0
2005-09-02 17:21:00,1.1874,1.1874,1.1874,1.1874,27100000.0
2005-09-02 17:22:00,1.1874,1.18748,1.18729,1.18733,103899998.0
2005-09-02 17:23:00,1.18728,1.18739,1.18721,1.18724,203700001.0
2005-09-02 17:24:00,1.18728,1.18728,1.18728,1.18728,30799999.0
2005-09-02 17:25:00,1.18741,1.18749,1.18741,1.18749,5600000.0
2005-09-02 17:26:00,1.18756,1.18777,1.18747,1.18767,68300001.0
2005-09-02 17:27:00,1.18768,1.18776,1.1876,1.18764,89699999.0
2005-09-02 17:28:00,1.18779,1.18785,1.1877,1.1877,31400000.0
2005-09-02 17:29:00,1.1877,1.1877,1.1877,1.1877,800000.0
2005-09-02 17:30:00,1.18772,1.18772,1.18747,1.18747,65500001.0
2005-09-02 17:31:00,1.18762,1.18767,1.18743,1.18757,173400000.0
2005-09-02 17:32:00,1.18755,1.18773,1.1875,1.18773,79500001.0
2005-09-02 17:33:00,1.18782,1.18782,1.18758,1.18758,90299999.0
2005-09-02 17:34:00,1.18748,1.18749,1.1874,1.18749,115800002.0
2005-09-02 17:35:00,1.18745,1.18755,1.18745,1.18745,105800000.0
2005-09-02 17:36:00,1.18751,1.18751,1.18739,1.18739,7600000.0
2005-09-02 17:37:00,1.18738,1.18738,1.18717,1.18724,103700002.0
2005-09-02 17:38:00,1.1872,1.18725,1.18715,1.18715,39100000.0
2005-09-02 17:39:00,1.18716,1.18716,1.18695,1.18695,100700000.0
2005-09-02 17:40:00,1.18707,1.1871,1.18687,1.1871,73299999.0
2005-09-02 17:41:00,1.18715,1.18725,1.18715,1.18725,24100000.0
2005-09-02 17:42:00,1.18724,1.18727,1.18724,1.18727,24700000.0
2005-09-02 17:43:00,1.1872,1.18723,1.18715,1.18723,32400000.0
2005-09-02 17:44:00,1.18718,1.18741,1.18717,1.18741,63300001.0
2005-09-02 17:45:00,1.18735,1.18763,1.18735,1.18763,64500000.0
2005-09-02 17:46:00,1.18756,1.18756,1.18737,1.18739,38300000.0
2005-09-02 17:47:00,1.18729,1.18743,1.18729,1.18743,75300000.0
2005-09-02 17:48:00,1.18745,1.18752,1.18745,1.18752,8800000.0
2005-09-02 17:49:00,1.18756,1.18765,1.18751,1.18765,85900002.0
2005-09-02 17:50:00,1.1877,1.1878,1.18758,1.18761,127099999.0
2005-09-02 17:51:00,1.18766,1.18781,1.18766,1.18781,66700001.0
2005-09-02 17:52:00,1.18791,1.18805,1.1878,1.18785,109000001.0
2005-09-02 17:53:00,1.18765,1.18779,1.18758,1.18767,118300000.0
2005-09-02 17:54:00,1.18776,1.18777,1.18763,1.18773,71400000.0
2005-09-02 17:55:00,1.18776,1.18787,1.18776,1.18781,56100000.0
2005-09-02 17:56:00,1.18788,1.18815,1.18788,1.18815,36700000.0
2005-09-02 17:57:00,1.1883,1.1883,1.18811,1.18818,119000000.0
2005-09-02 17:58:00,1.18816,1.18816,1.18795,1.18795,168999999.0
2005-09-02 17:59:00,1.18787,1.18794,1.18749,1.18749,79200000.0
2005-09-02 18:00:00,1.18746,1.18783,1.18746,1.18769,163200000.0
2005-09-02 18:01:00,1.18763,1.18778,1.18763,1.18775,817299996.0
2005-09-02 18:02:00,1.18781,1.18807,1.18773,1.18773,695500009.0
2005-09-02 18:03:00,1.18767,1.18775,1.18762,1.18775,847300003.0
2005-09-02 18:04:00,1.18795,1.18799,1.18777,1.18777,761900013.0
2005-09-02 18:05:00,1.18779,1.18783,1.18766,1.18774,1185600001.0
2005-09-02 18:06:00,1.18765,1.18765,1.18742,1.18742,556500000.0
2005-09-02 18:07:00,1.18738,1.18744,1.18725,1.18725,1310299998.0
2005-09-02 18:08:00,1.18725,1.1876,1.18725,1.1875,995100005.0
2005-09-02 18:09:00,1.18746,1.18752,1.18728,1.18728,403800000.0
2005-09-02 18:10:00,1.18734,1.18768,1.18734,1.18755,770199998.0
2005-09-02 18:11:00,1.18748,1.18762,1.1874,1.18762,766900005.0
2005-09-02 18:12:00,1.18758,1.18766,1.18744,1.18762,176600001.0
2005-09-02 18:13:00,1.18779,1.18871,1.18779,1.18846,442299997.0
2005-09-02 18:14:00,1.1884,1.1884,1.18787,1.18801,494500000.0
2005-09-02 18:15:00,1.18798,1.18816,1.18793,1.18795,797400003.0
2005-09-02 18:16:00,1.188,1.18815,1.18798,1.18805,531499995.0
2005-09-02 18:17:00,1.18798,1.18804,1.18789,1.18794,866300003.0
2005-09-02 18:18:00,1.1879,1.18793,1.18779,1.18779,573800001.0
2005-09-02 18:19:00,1.18783,1.18783,1.18772,1.18772,176600001.0
2005-09-02 18:20:00,1.18783,1.18828,1.18783,1.18828,550200000.0
2005-09-02 18:21:00,1.18824,1.18824,1.18781,1.18781,223599999.0
2005-09-02 18:22:00,1.18784,1.18822,1.18784,1.18822,292300005.0
2005-09-02 18:23:00,1.18822,1.18827,1.18808,1.18818,431000004.0
2005-09-02 18:24:00,1.1882,1.18827,1.18807,1.18824,517100003.0
2005-09-02 18:25:00,1.18829,1.18857,1.18827,1.18857,634200004.0
2005-09-02 18:26:00,1.18852,1.18852,1.1882,1.1882,829900007.0
2005-09-02 18:27:00,1.18823,1.18852,1.18823,1.18847,598600001.0
2005-09-02 18:28:00,1.18844,1.18844,1.18832,1.18833,335899999.0
2005-09-02 18:29:00,1.18828,1.18828,1.1882,1.18822,310799999.0
2005-09-02 18:30:00,1.18818,1.18823,1.18807,1.18813,851800004.0
2005-09-02 18:31:00,1.18808,1.1881,1.18796,1.18798,518700007.0
2005-09-02 18:32:00,1.18792,1.18792,1.18762,1.18774,211600000.0
2005-09-02 18:33:00,1.18768,1.1879,1.18755,1.18755,410100005.0
2005-09-02 18:34:00,1.1875,1.18771,1.18736,1.18771,371900000.0
2005-09-02 18:35:00,1.18778,1.1878,1.1877,1.1878,415000002.0
2005-09-02 18:36:00,1.18785,1.18795,1.18774,1.18774,486700001.0
2005-09-02 18:37:00,1.18758,1.18777,1.18754,1.18756,89499999.0
2005-09-02 18:38:00,1.18758,1.18765,1.18752,1.1876,226300000.0
2005-09-02 18:39:00,1.18758,1.18758,1.18747,1.18752,221200003.0
2005-09-02 18:40:00,1.18745,1.18745,1.1872,1.18743,802299995.0
2005-09-02 18:41:00,1.18745,1.18752,1.18737,1.18738,350799998.0
2005-09-02 18:42:00,1.18735,1.18745,1.18732,1.18745,445800001.0
2005-09-02 18:43:00,1.18749,1.18757,1.18746,1.18746,510600002.0
2005-09-02 18:44:00,1.18748,1.18752,1.18741,1.18742,249900000.0
2005-09-02 18:45:00,1.18749,1.18762,1.18747,1.18757,500200000.0
2005-09-02 18:46:00,1.18763,1.18786,1.18763,1.18778,230700001.0
2005-09-02 18:47:00,1.1878,1.1878,1.1878,1.1878,14900000.0
2005-09-02 18:48:00,1.18782,1.18791,1.18782,1.18786,178000000.0
2005-09-02 18:49:00,1.18788,1.18792,1.18782,1.18782,51300000.0
2005-09-02 18:50:00,1.1878,1.18785,1.18775,1.18785,62199999.0
2005-09-02 18:51:00,1.18782,1.18794,1.18781,1.18781,176000003.0
2005-09-02 18:52:00,1.1878,1.18788,1.18769,1.18788,206099997.0
2005-09-02 18:53:00,1.18791,1.18802,1.1879,1.18795,439800002.0
2005-09-02 18:54:00,1.18792,1.18793,1.18784,1.18793,156700002.0
2005-09-02 18:55:00,1.18793,1.18793,1.1878,1.1878,485200002.0
2005-09-02 18:56:00,1.18775,1.18781,1.18753,1.18753,212000000.0
2005-09-02 18:57:00,1.18753,1.18777,1.18753,1.18771,301399997.0
2005-09-02 18:58:00,1.1878,1.1879,1.18779,1.18788,204800004.0
2005-09-02 18:59:00,1.18794,1.18797,1.18774,1.18774,594800007.0
2005-09-02 19:00:00,1.18768,1.18795,1.18768,1.18774,272400002.0
2005-09-02 19:01:00,1.18783,1.18785,1.18777,1.18777,57300000.0
2005-09-02 19:02:00,1.1878,1.1878,1.18775,1.1878,161700003.0
2005-09-02 19:03:00,1.1878,1.18785,1.18775,1.18775,419700003.0
2005-09-02 19:04:00,1.1878,1.18785,1.18772,1.18775,138400002.0
2005-09-02 19:05:00,1.18778,1.18789,1.18777,1.18787,347000005.0
2005-09-02 19:06:00,1.18788,1.18788,1.18775,1.18777,366900002.0
2005-09-02 19:07:00,1.18782,1.18784,1.18758,1.18778,145400004.0
2005-09-02 19:08:00,1.18786,1.18807,1.18783,1.18801,559600003.0
2005-09-02 19:09:00,1.18802,1.18806,1.18789,1.188,531000004.0
2005-09-02 19:10:00,1.18815,1.18823,1.18808,1.18808,72200000.0
2005-09-02 19:11:00,1.18807,1.18824,1.18807,1.18809,468390006.0
2005-09-02 19:12:00,1.18808,1.18818,1.18798,1.18798,172900000.0
2005-09-02 19:13:00,1.18794,1.18798,1.18787,1.18794,119600002.0
2005-09-02 19:14:00,1.18792,1.18813,1.18792,1.18805,195100002.0
2005-09-02 19:15:00,1.18802,1.18808,1.18799,1.18808,397699996.0
2005-09-02 19:16:00,1.18812,1.18839,1.18812,1.1882,273000000.0
2005-09-02 19:17:00,1.18829,1.18829,1.18801,1.18822,399199998.0
2005-09-02 19:18:00,1.1882,1.18832,1.18807,1.18815,492300003.0
2005-09-02 19:19:00,1.18812,1.18821,1.18811,1.1882,131100002.0
2005-09-02 19:20:00,1.18819,1.18821,1.18811,1.18821,184700001.0
2005-09-02 19:21:00,1.18833,1.18853,1.18833,1.18853,126600000.0
2005-09-02 19:22:00,1.18862,1.18872,1.18854,1.18854,193499999.0
2005-09-02 19:23:00,1.18854,1.18871,1.18842,1.18845,95300001.0
2005-09-02 19:24:00,1.18845,1.18845,1.18824,1.18825,73800000.0
2005-09-02 19:25:00,1.1882,1.1882,1.1882,1.1882,113300000.0
2005-09-02 19:26:00,1.18823,1.18831,1.18815,1.18815,98499998.0
2005-09-02 19:27:00,1.18822,1.18831,1.18819,1.18824,437999999.0
2005-09-02 19:28:00,1.18822,1.18831,1.18822,1.18828,251599997.0
2005-09-02 19:29:00,1.18832,1.18838,1.18831,1.18838,74499998.0
2005-09-02 19:30:00,1.18845,1.18845,1.18835,1.1884,207699996.0
2005-09-02 19:31:00,1.18835,1.18835,1.18826,1.1883,46000000.0
2005-09-02 19:32:00,1.1884,1.18845,1.1884,1.18845,33299999.0
2005-09-02 19:33:00,1.18845,1.18856,1.18845,1.18845,394299997.0
2005-09-02 19:34:00,1.18852,1.18871,1.18852,1.18854,53899999.0
2005-09-02 19:35:00,1.1885,1.1885,1.1885,1.1885,12600000.0
2005-09-02 19:36:00,1.1885,1.18858,1.18843,1.18843,134600003.0
2005-09-02 19:37:00,1.1885,1.18855,1.18842,1.1885,454399998.0
2005-09-02 19:38:00,1.18832,1.18834,1.18813,1.18818,216300003.0
2005-09-02 19:39:00,1.18843,1.18854,1.18834,1.18834,373299996.0
2005-09-02 19:40:00,1.18836,1.18842,1.18823,1.18837,223500001.0
2005-09-02 19:41:00,1.18832,1.18838,1.18832,1.18837,302400002.0
2005-09-02 19:42:00,1.1884,1.18845,1.18834,1.18841,191500003.0
2005-09-02 19:43:00,1.18847,1.18847,1.1884,1.1884,181000002.0
2005-09-02 19:44:00,1.18836,1.18836,1.18819,1.18819,78300001.0
2005-09-02 19:45:00,1.18822,1.18838,1.18822,1.18838,101600001.0
2005-09-02 19:46:00,1.1884,1.1884,1.18837,1.1884,49899998.0
2005-09-02 19:47:00,1.1884,1.1884,1.1884,1.1884,35600000.0
2005-09-02 19:48:00,1.18832,1.18838,1.18805,1.18838,187800001.0
2005-09-02 19:49:00,1.1884,1.18848,1.18824,1.1884,278400001.0
2005-09-02 19:50:00,1.18846,1.18852,1.18846,1.1885,55300000.0
2005-09-02 19:51:00,1.18847,1.1885,1.18847,1.1885,15100000.0
2005-09-02 19:52:00,1.18842,1.18842,1.18828,1.18832,53600001.0
2005-09-02 19:53:00,1.1884,1.18847,1.1884,1.1884,181100002.0
2005-09-02 19:54:00,1.18837,1.18837,1.18832,1.18832,90999996.0
2005-09-02 19:55:00,1.18834,1.18834,1.188,1.188,132900001.0
2005-09-02 19:56:00,1.18815,1.18815,1.18798,1.18803,220100000.0
2005-09-02 19:57:00,1.18805,1.1881,1.18799,1.1881,209800002.0
2005-09-02 19:58:00,1.18808,1.18808,1.18799,1.18802,94700002.0
2005-09-02 19:59:00,1.18803,1.18818,1.18803,1.18814,143400002.0
2005-09-02 20:00:00,1.18819,1.18824,1.18818,1.18819,91000004.0
2005-09-02 20:01:00,1.18817,1.1883,1.18817,1.18822,25900000.0
2005-09-02 20:02:00,1.18817,1.18824,1.18814,1.18814,133300001.0
2005-09-02 20:03:00,1.18811,1.18815,1.18799,1.18805,387600002.0
2005-09-02 20:04:00,1.18814,1.18814,1.18789,1.18789,180200004.0
2005-09-02 20:05:00,1.18788,1.188,1.18787,1.18795,163699999.0
2005-09-02 20:06:00,1.18801,1.1881,1.18801,1.18808,112700000.0
2005-09-02 20:07:00,1.18805,1.18807,1.1879,1.18793,341000000.0
2005-09-02 20:08:00,1.1879,1.18795,1.1879,1.18795,293500001.0
2005-09-02 20:09:00,1.18788,1.18796,1.18783,1.18785,180800003.0
2005-09-02 20:10:00,1.18778,1.18778,1.18762,1.18762,111499999.0
2005-09-02 20:11:00,1.1876,1.1876,1.1876,1.1876,172599999.0
2005-09-02 20:12:00,1.18758,1.18762,1.1874,1.1875,516799997.0
2005-09-02 20:13:00,1.18752,1.18752,1.18748,1.1875,183200002.0
2005-09-02 20:14:00,1.18745,1.18755,1.18745,1.1875,111200000.0
2005-09-02 20:15:00,1.18757,1.18766,1.18734,1.18735,639499997.0
2005-09-02 20:16:00,1.1873,1.18735,1.18725,1.18728,588799999.0
2005-09-02 20:17:00,1.18728,1.18737,1.18723,1.18735,454900002.0
2005-09-02 20:18:00,1.18737,1.18737,1.18732,1.18732,230699999.0
2005-09-02 20:19:00,1.18714,1.18714,1.18666,1.18675,156700002.0
2005-09-02 20:20:00,1.18673,1.18694,1.18666,1.18694,292100004.0
2005-09-02 20:21:00,1.18697,1.18697,1.18671,1.18671,242300000.0
2005-09-02 20:22:00,1.18678,1.18683,1.1867,1.18676,327399998.0
2005-09-02 20:23:00,1.18672,1.18672,1.18652,1.18659,383799998.0
2005-09-02 20:24:00,1.18667,1.18694,1.18647,1.18683,329200003.0
2005-09-02 20:25:00,1.18697,1.18697,1.18679,1.18683,110800002.0
2005-09-02 20:26:00,1.18685,1.18685,1.18683,1.18683,253900004.0
2005-09-02 20:27:00,1.1868,1.1868,1.18654,1.18654,139400000.0
2005-09-02 20:28:00,1.18661,1.18685,1.18659,1.18679,764800000.0
2005-09-02 20:29:00,1.18672,1.18678,1.18665,1.18665,504200001.0
2005-09-02 20:30:00,1.18663,1.1867,1.18663,1.1867,213299998.0
2005-09-02 20:31:00,1.1867,1.1867,1.18654,1.18655,477400001.0
2005-09-02 20:32:00,1.1865,1.18653,1.1864,1.18652,252500003.0
2005-09-02 20:33:00,1.18655,1.18665,1.18655,1.18657,282199998.0
2005-09-02 20:34:00,1.18655,1.18664,1.18654,1.18657,120299999.0
2005-09-02 20:35:00,1.18657,1.18664,1.18655,1.1866,218600000.0
2005-09-02 20:36:00,1.18657,1.18657,1.18639,1.18644,316700000.0
2005-09-02 20:37:00,1.18643,1.18653,1.18634,1.18637,225200000.0
2005-09-02 20:38:00,1.18654,1.18659,1.18648,1.18652,287699997.0
2005-09-02 20:39:00,1.18652,1.18669,1.1865,1.18665,594199994.0
2005-09-02 20:40:00,1.18672,1.18685,1.18665,1.18673,231699999.0
2005-09-02 20:41:00,1.18672,1.1868,1.18672,1.1868,430600002.0
2005-09-02 20:42:00,1.1868,1.1868,1.18675,1.18677,473300008.0
2005-09-02 20:43:00,1.18675,1.1868,1.18669,1.18677,280100003.0
2005-09-02 20:44:00,1.1868,1.18688,1.18673,1.18683,75500003.0
2005-09-02 20:45:00,1.18683,1.18683,1.18673,1.18673,190499997.0
2005-09-02 20:46:00,1.18675,1.18685,1.18675,1.18685,184499998.0
2005-09-02 20:47:00,1.18683,1.18683,1.18646,1.18646,177399998.0
2005-09-02 20:48:00,1.18646,1.18653,1.18644,1.18653,37500000.0
2005-09-02 20:49:00,1.18656,1.18664,1.1865,1.18664,387400004.0
2005-09-02 20:50:00,1.1866,1.1866,1.1866,1.1866,159100002.0
2005-09-02 20:51:00,1.18663,1.18663,1.18655,1.18663,137800001.0
2005-09-02 20:52:00,1.18665,1.18665,1.18665,1.18665,139900003.0
2005-09-02 20:53:00,1.18662,1.18682,1.18662,1.18682,284500001.0
2005-09-02 20:54:00,1.18702,1.18723,1.18702,1.18713,455999999.0
2005-09-02 20:55:00,1.18727,1.18734,1.18714,1.18714,179700002.0
2005-09-02 20:56:00,1.18712,1.18738,1.1871,1.18738,528600002.0
2005-09-02 20:57:00,1.18738,1.18743,1.18735,1.18742,364800005.0
2005-09-02 20:58:00,1.18767,1.18781,1.18739,1.18779,222200000.0
2005-09-02 20:59:00,1.18737,1.18748,1.18737,1.18745,178600002.0
2005-09-02 21:00:00,1.18738,1.18749,1.18731,1.18733,1081900006.0
2005-09-02 21:01:00,1.18734,1.18737,1.18705,1.18712,535199996.0
2005-09-02 21:02:00,1.18705,1.18711,1.18697,1.18703,76100000.0
2005-09-02 21:03:00,1.18718,1.18725,1.18708,1.18708,651099997.0
2005-09-02 21:04:00,1.1871,1.18724,1.18706,1.18718,698299999.0
2005-09-02 21:05:00,1.18706,1.18716,1.18697,1.18709,843700001.0
2005-09-02 21:06:00,1.18713,1.18713,1.18698,1.18698,115599999.0
2005-09-02 21:07:00,1.18697,1.18697,1.18681,1.18683,628900004.0
2005-09-02 21:08:00,1.18685,1.18694,1.18679,1.1868,199500001.0
2005-09-02 21:09:00,1.18669,1.18691,1.18669,1.18691,60499999.0
2005-09-02 21:10:00,1.18694,1.18694,1.18678,1.18688,344000000.0
2005-09-02 21:11:00,1.18688,1.18691,1.18661,1.18683,300000001.0
2005-09-02 21:12:00,1.1869,1.18693,1.18685,1.18687,390100000.0
2005-09-02 21:13:00,1.1869,1.1869,1.18682,1.18682,321100000.0
2005-09-02 21:14:00,1.18688,1.18688,1.18676,1.18678,320200000.0
2005-09-02 21:15:00,1.18678,1.18694,1.18678,1.18694,95900001.0
2005-09-02 21:16:00,1.18692,1.18695,1.18683,1.18687,173399997.0
2005-09-02 21:17:00,1.18697,1.18705,1.18691,1.18705,73200000.0
2005-09-02 21:18:00,1.18698,1.18723,1.18691,1.18723,80700000.0
2005-09-02 21:19:00,1.18733,1.18736,1.18728,1.18728,166700001.0
2005-09-02 21:20:00,1.18727,1.18732,1.18727,1.18732,43400000.0
2005-09-02 21:21:00,1.18737,1.18737,1.18722,1.18732,123200004.0
2005-09-02 21:22:00,1.18735,1.18735,1.18735,1.18735,73400000.0
2005-09-02 21:23:00,1.18735,1.18745,1.18735,1.18745,42000000.0
2005-09-02 21:24:00,1.18735,1.18735,1.1873,1.1873,72499999.0
2005-09-02 21:25:00,1.18742,1.18748,1.18742,1.18748,46300000.0
2005-09-02 21:26:00,1.1875,1.18752,1.1875,1.1875,113800001.0
2005-09-02 21:27:00,1.1875,1.1875,1.18748,1.1875,123100001.0
2005-09-02 21:28:00,1.1875,1.18757,1.18745,1.1875,230600000.0
2005-09-02 21:29:00,1.18751,1.18758,1.18751,1.18752,173000003.0
2005-09-02 21:30:00,1.1876,1.1876,1.18755,1.1876,125299998.0
2005-09-02 21:31:00,1.1876,1.1876,1.1876,1.1876,80200000.0
2005-09-02 21:32:00,1.18756,1.18756,1.18738,1.1875,222300001.0
2005-09-02 21:33:00,1.18755,1.18755,1.18745,1.1875,102689999.0
2005-09-02 21:34:00,1.18748,1.1875,1.18744,1.1875,64100000.0
2005-09-02 21:35:00,1.18751,1.1876,1.18751,1.18758,124300000.0
2005-09-02 21:36:00,1.18757,1.1876,1.18755,1.18755,96199998.0
2005-09-02 21:37:00,1.18767,1.18767,1.1876,1.1876,5800000.0
2005-09-02 21:38:00,1.1876,1.18765,1.1876,1.1876,95099999.0
2005-09-02 21:39:00,1.18763,1.18776,1.18763,1.18771,404799995.0
2005-09-02 21:40:00,1.18769,1.18769,1.18757,1.18763,185000002.0
2005-09-02 21:41:00,1.18776,1.18779,1.18759,1.18759,29800000.0
2005-09-02 21:42:00,1.18757,1.1876,1.18755,1.1876,133000001.0
2005-09-02 21:43:00,1.1876,1.1876,1.18752,1.18752,84300001.0
2005-09-02 21:44:00,1.18757,1.18763,1.18757,1.1876,85299998.0
2005-09-02 21:45:00,1.18762,1.18776,1.18762,1.18776,170099998.0
2005-09-02 21:46:00,1.18777,1.18781,1.18768,1.18768,272000000.0
2005-09-02 21:47:00,1.18765,1.1877,1.18765,1.18768,201599999.0
2005-09-02 21:48:00,1.18768,1.18768,1.1876,1.18762,166700001.0
2005-09-02 21:49:00,1.1876,1.18775,1.1876,1.18764,60400000.0
2005-09-02 21:50:00,1.18757,1.18757,1.18747,1.18757,77099999.0
2005-09-02 21:51:00,1.18758,1.18758,1.18744,1.18744,143099999.0
2005-09-02 21:52:00,1.18742,1.1875,1.18742,1.1875,106699999.0
2005-09-02 21:53:00,1.18748,1.18748,1.18732,1.18732,130100002.0
2005-09-02 21:54:00,1.18705,1.18725,1.18705,1.18722,186000004.0
2005-09-02 21:55:00,1.1873,1.1873,1.18728,1.1873,57899999.0
2005-09-02 21:56:00,1.18727,1.1874,1.18727,1.1874,19700001.0
2005-09-02 21:57:00,1.18733,1.18741,1.18731,1.18741,40300001.0
2005-09-02 21:58:00,1.18712,1.18732,1.18712,1.18718,90500002.0
2005-09-02 21:59:00,1.187,1.18715,1.187,1.1871,161100000.0
2005-09-02 22:00:00,1.18714,1.18736,1.18714,1.18723,215699999.0
2005-09-02 22:01:00,1.18725,1.18725,1.18707,1.18707,148199999.0
2005-09-02 22:02:00,1.18705,1.18715,1.18705,1.18705,365600003.0
2005-09-02 22:03:00,1.18705,1.1871,1.18697,1.18701,162999999.0
2005-09-02 22:04:00,1.18707,1.18719,1.18701,1.18704,139599999.0
2005-09-02 22:05:00,1.187,1.18705,1.18695,1.18695,71799999.0
2005-09-02 22:06:00,1.18693,1.18703,1.1869,1.18693,146099998.0
2005-09-02 22:07:00,1.18695,1.18695,1.18685,1.18695,60200000.0
2005-09-02 22:08:00,1.18689,1.18689,1.18657,1.1866,82200000.0
2005-09-02 22:09:00,1.18645,1.18655,1.18645,1.18655,150999998.0
2005-09-02 22:10:00,1.18647,1.1866,1.18643,1.18648,157500002.0
2005-09-02 22:11:00,1.18648,1.18648,1.18644,1.18648,58099999.0
2005-09-02 22:12:00,1.1865,1.18655,1.1865,1.1865,173299998.0
2005-09-02 22:13:00,1.18654,1.18663,1.18654,1.18658,51800000.0
2005-09-02 22:14:00,1.18661,1.18661,1.18637,1.18637,67000000.0
2005-09-02 22:15:00,1.18639,1.18645,1.18635,1.18645,82300000.0
2005-09-02 22:16:00,1.18647,1.18661,1.18645,1.18651,118700003.0
2005-09-02 22:17:00,1.18639,1.18639,1.18629,1.18638,35800001.0
2005-09-02 22:18:00,1.18637,1.18644,1.18637,1.1864,102200002.0
2005-09-02 22:19:00,1.18635,1.18645,1.18635,1.1864,93900000.0
2005-09-02 22:20:00,1.1864,1.18645,1.1864,1.18645,45000000.0
2005-09-02 22:21:00,1.18645,1.18645,1.18635,1.18635,313700000.0
2005-09-02 22:22:00,1.18635,1.18645,1.18635,1.18635,83700000.0
2005-09-02 22:23:00,1.1864,1.18647,1.18634,1.18647,218300000.0
2005-09-02 22:24:00,1.18649,1.18653,1.18642,1.18653,202300001.0
2005-09-02 22:25:00,1.18645,1.18645,1.18635,1.18635,113700000.0
2005-09-02 22:26:00,1.1864,1.18645,1.1864,1.18645,73200001.0
2005-09-02 22:27:00,1.18646,1.18688,1.18646,1.18686,234900000.0
2005-09-02 22:28:00,1.18683,1.18684,1.18682,1.18682,42000000.0
2005-09-02 22:29:00,1.1868,1.18685,1.18675,1.18675,196100002.0
2005-09-02 22:30:00,1.18708,1.18751,1.18708,1.18729,108499999.0
2005-09-02 22:31:00,1.18723,1.18771,1.18711,1.18749,104600000.0
2005-09-02 22:32:00,1.18714,1.18727,1.18705,1.18726,68799998.0
2005-09-02 22:33:00,1.18723,1.18758,1.18721,1.18741,82100001.0
2005-09-02 22:34:00,1.18741,1.18774,1.18737,1.18769,471700007.0
2005-09-02 22:35:00,1.18768,1.18773,1.18708,1.1871,263100000.0
2005-09-02 22:36:00,1.18744,1.18762,1.18739,1.18762,139399998.0
2005-09-02 22:37:00,1.18753,1.18764,1.18737,1.18757,96600000.0
2005-09-02 22:38:00,1.18745,1.18785,1.18745,1.18752,89800002.0
2005-09-02 22:39:00,1.18757,1.18757,1.18707,1.18731,149600001.0
2005-09-02 22:40:00,1.18715,1.18758,1.18698,1.18753,100800001.0
2005-09-02 22:41:00,1.18735,1.18766,1.18729,1.18729,109100000.0
2005-09-02 22:42:00,1.18735,1.18754,1.18707,1.18727,83200001.0
2005-09-02 22:43:00,1.18728,1.18736,1.18697,1.18736,303299995.0
2005-09-02 22:44:00,1.18743,1.1875,1.18728,1.18728,114900000.0
2005-09-02 22:45:00,1.18744,1.18744,1.18724,1.18735,109900000.0
2005-09-02 22:46:00,1.18764,1.18774,1.18739,1.18774,166400000.0
2005-09-02 22:47:00,1.18787,1.18788,1.18753,1.18765,120700001.0
2005-09-02 22:48:00,1.18745,1.18769,1.18741,1.18744,125400002.0
2005-09-02 22:49:00,1.18752,1.18772,1.18737,1.18757,78300001.0
2005-09-02 22:50:00,1.18782,1.18795,1.18754,1.18765,132599999.0
2005-09-02 22:51:00,1.18789,1.1881,1.18764,1.18764,183299996.0
2005-09-02 22:52:00,1.18762,1.1881,1.18755,1.188,170700001.0
2005-09-02 22:53:00,1.18785,1.18821,1.18782,1.18807,212900004.0
2005-09-02 22:54:00,1.18816,1.18819,1.18801,1.18803,79599999.0
2005-09-02 22:55:00,1.18812,1.1884,1.18791,1.18831,284600003.0
2005-09-02 22:56:00,1.18823,1.1886,1.18803,1.1886,107400002.0
2005-09-02 22:57:00,1.18826,1.18836,1.18805,1.1881,232399999.0
2005-09-02 22:58:00,1.18823,1.18823,1.18805,1.1882,106999998.0
2005-09-02 22:59:00,1.18822,1.18828,1.18769,1.18784,34500000.0
2005-09-05 00:00:00,1.1881,1.1881,1.1879,1.1879,116500000.0
2005-09-05 00:01:00,1.1881,1.1881,1.1879,1.1879,116500000.0
2005-09-05 00:02:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 00:25:00,1.1881,1.1881,1.1879,1.1879,116500000.0
2005-09-05 00:33:00,1.1884,1.1884,1.1881,1.1881,116500000.0
2005-09-05 00:35:00,1.1884,1.1884,1.1884,1.1884,116500000.0
2005-09-05 00:36:00,1.1881,1.1883,1.1881,1.1883,116500000.0
2005-09-05 00:38:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 00:52:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:03:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:13:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:16:00,1.1883,1.1883,1.1883,1.1883,116500000.0
2005-09-05 01:19:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:20:00,1.1881,1.1884,1.1881,1.1884,116500000.0
2005-09-05 01:21:00,1.1885,1.1885,1.1885,1.1885,116500000.0
2005-09-05 01:22:00,1.1886,1.1886,1.1886,1.1886,116500000.0
2005-09-05 01:23:00,1.1887,1.1887,1.1885,1.1885,116500000.0
2005-09-05 01:24:00,1.1883,1.1883,1.1883,1.1883,116500000.0
2005-09-05 01:30:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:31:00,1.1883,1.1884,1.1883,1.1884,116500000.0
2005-09-05 01:37:00,1.1883,1.1883,1.1881,1.1881,116500000.0
2005-09-05 01:38:00,1.1883,1.1883,1.1883,1.1883,116500000.0
2005-09-05 01:39:00,1.1881,1.1881,1.1879,1.1881,116500000.0
2005-09-05 01:40:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:44:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:46:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:47:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:48:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:55:00,1.1879,1.1881,1.1879,1.1881,116500000.0
2005-09-05 02:00:00,1.1878,1.1879,1.18776,1.18776,116500000.0
2005-09-05 02:01:00,1.18785,1.18791,1.18779,1.18791,40900000.0
2005-09-05 02:02:00,1.18793,1.18797,1.18793,1.18797,22300000.0
2005-09-05 02:03:00,1.18804,1.18813,1.18777,1.18781,78099999.0
2005-09-05 02:04:00,1.18803,1.18805,1.18795,1.18805,142999999.0
2005-09-05 02:05:00,1.18808,1.18812,1.18799,1.18804,110000002.0
2005-09-05 02:06:00,1.18792,1.18807,1.18759,1.18772,100599999.0
2005-09-05 02:07:00,1.18805,1.18805,1.18792,1.18795,62399999.0
2005-09-05 02:08:00,1.188,1.188,1.18795,1.18795,124000001.0
2005-09-05 02:09:00,1.188,1.188,1.18795,1.18795,23399999.0
2005-09-05 02:10:00,1.18798,1.18808,1.18798,1.188,78600000.0
2005-09-05 02:11:00,1.18798,1.18798,1.18789,1.18791,66100000.0
2005-09-05 02:12:00,1.18788,1.18788,1.18788,1.18788,30400000.0
2005-09-05 02:13:00,1.18788,1.18788,1.18776,1.18787,86100000.0
2005-09-05 02:14:00,1.1879,1.1879,1.1879,1.1879,13100000.0
2005-09-05 02:15:00,1.18795,1.18795,1.18785,1.18795,93999999.0
2005-09-05 02:16:00,1.1879,1.1879,1.1879,1.1879,49200002.0
2005-09-05 02:17:00,1.18768,1.18768,1.18759,1.18759,14200000.0
2005-09-05 02:18:00,1.18792,1.18792,1.18779,1.18788,104399997.0
2005-09-05 02:19:00,1.18782,1.18792,1.1878,1.1879,113499998.0
2005-09-05 02:20:00,1.18785,1.18798,1.18785,1.18795,145700002.0
2005-09-05 02:21:00,1.18785,1.1879,1.18785,1.1879,24700000.0
2005-09-05 02:22:00,1.1879,1.18795,1.18785,1.18795,98999999.0
2005-09-05 02:23:00,1.18788,1.18795,1.1878,1.18795,65700000.0
2005-09-05 02:24:00,1.1879,1.1879,1.18785,1.18785,6500000.0
2005-09-05 02:25:00,1.18785,1.18792,1.18785,1.18792,57599999.0
2005-09-05 02:26:00,1.18787,1.18797,1.18784,1.18797,85799999.0
2005-09-05 02:27:00,1.18798,1.18798,1.18787,1.18792,22300001.0
2005-09-05 02:28:00,1.18787,1.18797,1.18787,1.18797,41200000.0
2005-09-05 02:29:00,1.18793,1.18806,1.18793,1.18801,131200001.0
2005-09-05 02:30:00,1.18802,1.18802,1.188,1.188,55300001.0
2005-09-05 02:31:00,1.18763,1.18771,1.18752,1.18752,56400000.0
2005-09-05 02:32:00,1.18808,1.18808,1.18806,1.18808,11300000.0
2005-09-05 02:33:00,1.18815,1.18815,1.1881,1.1881,28600000.0
2005-09-05 02:34:00,1.18808,1.1881,1.18805,1.1881,124800000.0
2005-09-05 02:35:00,1.18815,1.18815,1.18805,1.18805,39100000.0
2005-09-05 02:36:00,1.1881,1.1881,1.1881,1.1881,59300001.0
2005-09-05 02:37:00,1.18815,1.18815,1.18805,1.18805,19100000.0
2005-09-05 02:38:00,1.1882,1.18826,1.18795,1.18805,156500000.0
2005-09-05 02:39:00,1.1881,1.18815,1.18803,1.18815,20600000.0
2005-09-05 02:40:00,1.18803,1.18805,1.18803,1.18805,23300000.0
2005-09-05 02:41:00,1.1881,1.1881,1.18805,1.18805,43599999.0
2005-09-05 02:42:00,1.1881,1.18815,1.1881,1.18815,61100002.0
2005-09-05 02:43:00,1.18813,1.18813,1.188,1.188,144500001.0
2005-09-05 02:44:00,1.18795,1.188,1.18795,1.188,24100001.0
2005-09-05 02:45:00,1.18798,1.18799,1.18789,1.18799,101500002.0
2005-09-05 02:46:00,1.18795,1.18795,1.18795,1.18795,45500000.0
2005-09-05 02:47:00,1.18802,1.18802,1.18801,1.18801,33500001.0
2005-09-05 02:48:00,1.18811,1.18811,1.18799,1.18803,69000001.0
2005-09-05 02:49:00,1.18805,1.18805,1.188,1.188,27899999.0
2005-09-05 02:50:00,1.18802,1.18807,1.18802,1.18807,48500001.0
2005-09-05 02:51:00,1.1881,1.18816,1.18805,1.18805,42500000.0
2005-09-05 02:52:00,1.1881,1.1881,1.18805,1.18805,29500000.0
2005-09-05 02:53:00,1.188,1.18815,1.188,1.18813,56899998.0
2005-09-05 02:54:00,1.18807,1.18807,1.18803,1.18803,4000000.0
2005-09-05 02:55:00,1.18808,1.18808,1.18804,1.18804,8900000.0
2005-09-05 02:56:00,1.18815,1.18815,1.1881,1.1881,51100000.0
2005-09-05 02:57:00,1.18806,1.18806,1.18799,1.18799,34400000.0
2005-09-05 02:58:00,1.188,1.18824,1.188,1.18823,54900000.0
2005-09-05 02:59:00,1.18832,1.18832,1.18811,1.18818,117999999.0
2005-09-05 03:00:00,1.18811,1.18824,1.18809,1.1881,107599999.0
2005-09-05 03:01:00,1.1881,1.1881,1.1881,1.1881,12000000.0
2005-09-05 03:02:00,1.18812,1.18813,1.18796,1.18807,157000003.0
2005-09-05 03:03:00,1.18803,1.18803,1.1879,1.188,55800001.0
2005-09-05 03:04:00,1.18807,1.18812,1.18795,1.18795,93000001.0
2005-09-05 03:05:00,1.1879,1.18794,1.18782,1.18785,30800000.0
2005-09-05 03:06:00,1.18787,1.18797,1.18787,1.18797,27100000.0
2005-09-05 03:07:00,1.18793,1.18793,1.1878,1.18785,9800000.0
2005-09-05 03:08:00,1.18783,1.18789,1.18782,1.18785,64900000.0
2005-09-05 03:09:00,1.18789,1.18796,1.18783,1.18796,148999999.0
2005-09-05 03:10:00,1.18797,1.18797,1.18797,1.18797,2400000.0
2005-09-05 03:11:00,1.18805,1.18805,1.18795,1.18795,31300000.0
2005-09-05 03:12:00,1.18788,1.1879,1.18784,1.18784,4300000.0
2005-09-05 03:13:00,1.18791,1.18791,1.18779,1.18783,19200000.0
2005-09-05 03:14:00,1.1879,1.18795,1.18785,1.18785,130000000.0
2005-09-05 03:15:00,1.18784,1.18791,1.1878,1.18791,84700002.0
2005-09-05 03:16:00,1.18794,1.18804,1.18794,1.18804,29099999.0
2005-09-05 03:17:00,1.18803,1.18805,1.18795,1.18795,113999997.0
2005-09-05 03:18:00,1.18805,1.18805,1.18792,1.18803,69700002.0
2005-09-05 03:19:00,1.1876,1.18805,1.1876,1.18805,127299998.0
2005-09-05 03:20:00,1.188,1.188,1.18792,1.18798,151400003.0
2005-09-05 03:21:00,1.18807,1.18808,1.18788,1.18799,106699999.0
2005-09-05 03:22:00,1.18801,1.18808,1.18797,1.18808,95300001.0
2005-09-05 03:23:00,1.18801,1.18815,1.18801,1.18803,90799998.0
2005-09-05 03:24:00,1.18792,1.18797,1.18785,1.18797,146500003.0
2005-09-05 03:25:00,1.188,1.18805,1.18795,1.18803,87700000.0
2005-09-05 03:26:00,1.18805,1.18811,1.18797,1.18808,105199999.0
2005-09-05 03:27:00,1.18808,1.1881,1.18808,1.1881,14900000.0
2005-09-05 03:28:00,1.1881,1.1881,1.1881,1.1881,43800001.0
2005-09-05 03:29:00,1.18808,1.18808,1.18797,1.18801,94099999.0
2005-09-05 03:30:00,1.18808,1.18808,1.18794,1.18795,140300001.0
2005-09-05 03:31:00,1.18803,1.18808,1.18791,1.188,123599998.0
2005-09-05 03:32:00,1.188,1.188,1.188,1.188,22700000.0
2005-09-05 03:33:00,1.1879,1.18802,1.1879,1.18802,40000000.0
2005-09-05 03:34:00,1.18798,1.18805,1.18798,1.18805,27200000.0
2005-09-05 03:35:00,1.18788,1.18788,1.18774,1.18774,60800001.0
2005-09-05 03:36:00,1.18733,1.18733,1.18657,1.18711,77600001.0
2005-09-05 03:37:00,1.18742,1.18742,1.18733,1.18734,85399999.0
2005-09-05 03:38:00,1.18733,1.18733,1.18716,1.18716,102100002.0
2005-09-05 03:39:00,1.18722,1.18729,1.18699,1.18699,93699998.0
2005-09-05 03:40:00,1.18693,1.18706,1.18693,1.18706,89500000.0
2005-09-05 03:41:00,1.18711,1.18722,1.18707,1.18722,109199999.0
2005-09-05 03:42:00,1.1872,1.18735,1.1872,1.18735,8600000.0
2005-09-05 03:43:00,1.1875,1.18775,1.18739,1.18763,91599999.0
2005-09-05 03:44:00,1.18758,1.18761,1.18748,1.1875,141399999.0
2005-09-05 03:45:00,1.1875,1.18753,1.18734,1.18751,77700000.0
2005-09-05 03:46:00,1.18749,1.18749,1.18744,1.18744,23699999.0
2005-09-05 03:47:00,1.18738,1.18741,1.18723,1.18729,52000000.0
2005-09-05 03:48:00,1.18729,1.1876,1.18729,1.1876,162300002.0
2005-09-05 03:49:00,1.18763,1.18782,1.18763,1.18781,112900000.0
2005-09-05 03:50:00,1.18782,1.18788,1.18782,1.18788,21500000.0
2005-09-05 03:51:00,1.18784,1.18797,1.18766,1.18784,214099997.0
2005-09-05 03:52:00,1.18798,1.18798,1.18777,1.18777,40800000.0
2005-09-05 03:53:00,1.1878,1.18818,1.18778,1.18818,66500000.0
2005-09-05 03:54:00,1.1882,1.1882,1.18815,1.1882,109900002.0
2005-09-05 03:55:00,1.18822,1.18827,1.18819,1.18822,107199998.0
2005-09-05 03:56:00,1.18812,1.18825,1.18812,1.18815,40000001.0
2005-09-05 03:57:00,1.18811,1.18811,1.18777,1.18786,108700000.0
2005-09-05 03:58:00,1.18783,1.18785,1.18772,1.18772,97999999.0
2005-09-05 03:59:00,1.18768,1.18768,1.18761,1.18767,82400000.0
2005-09-05 04:00:00,1.18768,1.18777,1.18768,1.18777,31800000.0
2005-09-05 04:01:00,1.18779,1.18779,1.18766,1.18766,100699999.0
2005-09-05 04:02:00,1.18775,1.18784,1.18746,1.18746,33900000.0
2005-09-05 04:03:00,1.1874,1.18747,1.1866,1.18732,42900000.0
2005-09-05 04:04:00,1.18751,1.18751,1.18739,1.18739,72400002.0
2005-09-05 04:05:00,1.18736,1.18736,1.18729,1.18729,1100000.0
2005-09-05 04:06:00,1.18739,1.18753,1.18739,1.18753,16000000.0
2005-09-05 04:07:00,1.18757,1.18757,1.18737,1.1874,36700000.0
2005-09-05 04:08:00,1.18714,1.18714,1.18645,1.18679,159499999.0
2005-09-05 04:09:00,1.18685,1.18707,1.18685,1.18707,89899998.0
2005-09-05 04:10:00,1.18701,1.18703,1.18678,1.18697,194800000.0
2005-09-05 04:11:00,1.18702,1.18713,1.18702,1.18713,64400002.0
2005-09-05 04:12:00,1.18717,1.18717,1.18694,1.18695,166700003.0
2005-09-05 04:13:00,1.187,1.18705,1.187,1.18702,88099998.0
2005-09-05 04:14:00,1.187,1.18705,1.18695,1.18695,108200003.0
2005-09-05 04:15:00,1.18695,1.18695,1.18695,1.18695,40099998.0
2005-09-05 04:16:00,1.18697,1.18704,1.18691,1.18693,97300000.0
2005-09-05 04:17:00,1.18672,1.18672,1.18665,1.18665,17600000.0
2005-09-05 04:18:00,1.18665,1.18676,1.18664,1.18664,129699999.0
2005-09-05 04:19:00,1.18662,1.1867,1.18642,1.18661,90899997.0
2005-09-05 04:20:00,1.18668,1.18668,1.18647,1.18653,49400000.0
2005-09-05 04:21:00,1.18643,1.18643,1.18628,1.18636,62800000.0
2005-09-05 04:22:00,1.18638,1.18667,1.18638,1.18667,115700001.0
2005-09-05 04:23:00,1.1867,1.1867,1.18665,1.18665,75200001.0
2005-09-05 04:24:00,1.18665,1.18679,1.18661,1.18666,156000001.0
2005-09-05 04:25:00,1.1867,1.1867,1.1867,1.1867,44599998.0
2005-09-05 04:26:00,1.18669,1.18677,1.18668,1.18668,111899999.0
2005-09-05 04:27:00,1.18674,1.18684,1.18674,1.18684,50700000.0
2005-09-05 04:28:00,1.1867,1.1867,1.1867,1.1867,46200001.0
2005-09-05 04:29:00,1.18684,1.18693,1.18677,1.18677,92900000.0
2005-09-05 04:30:00,1.18676,1.18692,1.18676,1.18692,8900000.0
2005-09-05 04:31:00,1.18693,1.18693,1.1868,1.18682,44100000.0
2005-09-05 04:32:00,1.18672,1.18683,1.18672,1.1868,75200002.0
2005-09-05 04:33:00,1.18676,1.18685,1.18673,1.18676,114200003.0
2005-09-05 04:34:00,1.18668,1.18668,1.18642,1.18665,102100002.0
2005-09-05 04:35:00,1.18672,1.18672,1.18661,1.18667,99500001.0
2005-09-05 04:36:00,1.18669,1.18674,1.18666,1.18668,95300002.0
2005-09-05 04:37:00,1.18664,1.18677,1.18664,1.18677,12700000.0
2005-09-05 04:38:00,1.1868,1.18688,1.18675,1.18675,133099999.0
2005-09-05 04:39:00,1.18668,1.18668,1.18655,1.18667,119099998.0
2005-09-05 04:40:00,1.18668,1.1867,1.18665,1.18665,36490000.0
2005-09-05 04:41:00,1.18665,1.18665,1.18654,1.18654,90900000.0
2005-09-05 04:42:00,1.1866,1.1866,1.1866,1.1866,20400000.0
2005-09-05 04:43:00,1.18634,1.18695,1.18634,1.18694,100900001.0
2005-09-05 04:44:00,1.1866,1.1866,1.1866,1.1866,24699999.0
2005-09-05 04:45:00,1.18655,1.18655,1.18655,1.18655,12000000.0
2005-09-05 04:46:00,1.1866,1.18663,1.18655,1.1866,152800000.0
2005-09-05 04:47:00,1.18633,1.18647,1.18633,1.18638,112299998.0
2005-09-05 04:48:00,1.18662,1.18663,1.18662,1.18662,30500000.0
2005-09-05 04:49:00,1.18673,1.18677,1.1867,1.18674,140700000.0
2005-09-05 04:50:00,1.18675,1.18685,1.18675,1.18675,41399999.0
2005-09-05 04:51:00,1.1868,1.1868,1.18634,1.18634,64700000.0
2005-09-05 04:52:00,1.1863,1.1863,1.1862,1.18627,49400000.0
2005-09-05 04:53:00,1.18627,1.18635,1.18625,1.1863,24700000.0
2005-09-05 04:54:00,1.18628,1.1863,1.1862,1.18622,93399999.0
2005-09-05 04:55:00,1.18616,1.1863,1.18616,1.1863,79600000.0
2005-09-05 04:56:00,1.18627,1.18637,1.18627,1.18631,84200003.0
2005-09-05 04:57:00,1.18633,1.18639,1.18618,1.18627,86400000.0
2005-09-05 04:58:00,1.18627,1.18636,1.18619,1.18624,118899999.0
2005-09-05 04:59:00,1.18625,1.18625,1.18615,1.18619,154300003.0
2005-09-05 05:00:00,1.18624,1.18624,1.18616,1.18616,18500000.0
2005-09-05 05:01:00,1.18628,1.18628,1.18619,1.18622,74999999.0
2005-09-05 05:02:00,1.1862,1.18627,1.18613,1.1862,122100001.0
2005-09-05 05:03:00,1.18626,1.18631,1.18626,1.18631,26899999.0
2005-09-05 05:04:00,1.18627,1.18652,1.18627,1.18643,61900000.0
2005-09-05 05:05:00,1.1864,1.1864,1.1864,1.1864,17600000.0
2005-09-05 05:06:00,1.1864,1.1864,1.1864,1.1864,8800000.0
2005-09-05 05:07:00,1.18648,1.18648,1.18633,1.1864,165100002.0
2005-09-05 05:08:00,1.18644,1.18644,1.18641,1.18641,13800000.0
2005-09-05 05:09:00,1.18644,1.18644,1.18624,1.18624,219200000.0
2005-09-05 05:10:00,1.18625,1.1863,1.18622,1.18628,106499998.0
2005-09-05 05:11:00,1.18632,1.18632,1.18625,1.18625,1200000.0
2005-09-05 05:12:00,1.18635,1.18635,1.1863,1.18632,12900000.0
2005-09-05 05:13:00,1.18622,1.18632,1.18622,1.18628,58400000.0
2005-09-05 05:14:00,1.18632,1.18632,1.18625,1.1863,53400003.0
2005-09-05 05:15:00,1.18625,1.1863,1.18623,1.18623,88200001.0
2005-09-05 05:16:00,1.18635,1.18637,1.18625,1.18625,130800003.0
2005-09-05 05:17:00,1.1863,1.18632,1.18625,1.18625,137500002.0
2005-09-05 05:18:00,1.18628,1.18635,1.18628,1.1863,68099998.0
2005-09-05 05:19:00,1.1863,1.1863,1.18622,1.18622,49600000.0
2005-09-05 05:20:00,1.18638,1.18638,1.18625,1.1863,20890000.0
2005-09-05 05:21:00,1.1863,1.1863,1.1863,1.1863,8900000.0
2005-09-05 05:22:00,1.1863,1.1863,1.18625,1.1863,40800000.0
2005-09-05 05:23:00,1.1863,1.18646,1.1863,1.18632,100000002.0
2005-09-05 05:24:00,1.18638,1.18638,1.18615,1.18615,56699999.0
2005-09-05 05:25:00,1.186,1.186,1.186,1.186,21200001.0
2005-09-05 05:26:00,1.186,1.18605,1.18595,1.18595,58999998.0
2005-09-05 05:27:00,1.18595,1.186,1.18595,1.186,29500001.0
2005-09-05 05:28:00,1.18587,1.18587,1.18565,1.1857,103799999.0
2005-09-05 05:29:00,1.18597,1.18597,1.18588,1.18588,86600002.0
2005-09-05 05:30:00,1.18576,1.18576,1.18566,1.18567,56300000.0
2005-09-05 05:31:00,1.18569,1.18576,1.18558,1.18576,57200000.0
2005-09-05 05:32:00,1.18582,1.18582,1.18578,1.18578,41700001.0
2005-09-05 05:33:00,1.18566,1.18566,1.18564,1.18564,8800000.0
2005-09-05 05:34:00,1.18546,1.18546,1.18533,1.18538,51900000.0
2005-09-05 05:35:00,1.1854,1.18547,1.18528,1.18545,67900000.0
2005-09-05 05:36:00,1.18553,1.18571,1.18553,1.18571,51300000.0
2005-09-05 05:37:00,1.18565,1.1857,1.18565,1.1857,32000000.0
2005-09-05 05:38:00,1.1857,1.18575,1.1856,1.1856,56700000.0
2005-09-05 05:39:00,1.1857,1.18575,1.18565,1.18575,154500002.0
2005-09-05 05:40:00,1.18568,1.18575,1.18565,1.1857,95000001.0
2005-09-05 05:41:00,1.18573,1.18575,1.1857,1.18575,59700000.0
2005-09-05 05:42:00,1.18572,1.18572,1.18562,1.18562,41300000.0
2005-09-05 05:43:00,1.18552,1.18568,1.18552,1.18568,55400002.0
2005-09-05 05:44:00,1.18555,1.18565,1.18555,1.18558,142899997.0
2005-09-05 05:45:00,1.1855,1.18565,1.1855,1.18555,110199998.0
2005-09-05 05:46:00,1.1856,1.18565,1.1856,1.18565,62300002.0
2005-09-05 05:47:00,1.18543,1.18559,1.18543,1.18559,48799999.0
2005-09-05 05:48:00,1.18555,1.1856,1.18555,1.1856,18400000.0
2005-09-05 05:49:00,1.1856,1.18563,1.1856,1.18563,41489999.0
2005-09-05 05:50:00,1.18555,1.18562,1.18555,1.1856,67000000.0
2005-09-05 05:51:00,1.1855,1.18565,1.1855,1.18555,31800001.0
2005-09-05 05:52:00,1.18565,1.18565,1.18552,1.18552,103700001.0
2005-09-05 05:53:00,1.18558,1.18565,1.1855,1.18565,97399997.0
2005-09-05 05:54:00,1.18565,1.18565,1.1856,1.1856,24400000.0
2005-09-05 05:55:00,1.18561,1.1857,1.1856,1.1857,111700000.0
2005-09-05 05:56:00,1.18569,1.18577,1.18569,1.18577,57000000.0
2005-09-05 05:57:00,1.18574,1.18577,1.1857,1.18572,137299999.0
2005-09-05 05:58:00,1.1857,1.18575,1.18565,1.18565,132500002.0
2005-09-05 05:59:00,1.18565,1.18565,1.18565,1.18565,11100000.0
2005-09-05 06:00:00,1.18568,1.18568,1.18565,1.18568,16800000.0
2005-09-05 06:01:00,1.18566,1.18566,1.18549,1.18555,74300002.0
2005-09-05 06:02:00,1.18555,1.1857,1.18555,1.18563,89900000.0
2005-09-05 06:03:00,1.18562,1.18567,1.18553,1.18553,106500000.0
2005-09-05 06:04:00,1.18549,1.18562,1.18549,1.18562,47300000.0
2005-09-05 06:05:00,1.18569,1.18569,1.18539,1.18539,52800001.0
2005-09-05 06:06:00,1.1854,1.1854,1.18535,1.18535,93700002.0
2005-09-05 06:07:00,1.18545,1.18545,1.18535,1.18545,56900000.0
2005-09-05 06:08:00,1.1854,1.18545,1.18538,1.18542,205700001.0
2005-09-05 06:09:00,1.18548,1.18548,1.1854,1.1854,66200000.0
2005-09-05 06:10:00,1.18542,1.18543,1.18492,1.185,42800000.0
2005-09-05 06:11:00,1.18545,1.18547,1.18532,1.18532,30000000.0
2005-09-05 06:12:00,1.18528,1.18533,1.18527,1.18527,78200001.0
2005-09-05 06:13:00,1.18535,1.1854,1.18535,1.1854,24500000.0
2005-09-05 06:14:00,1.18533,1.18533,1.18515,1.18527,43500002.0
2005-09-05 06:15:00,1.1853,1.18535,1.18516,1.18528,18000000.0
2005-09-05 06:16:00,1.18521,1.18531,1.18519,1.18531,138199999.0
2005-09-05 06:17:00,1.1853,1.18533,1.18518,1.18521,106099999.0
2005-09-05 06:18:00,1.18522,1.18531,1.1852,1.18529,172800001.0
2005-09-05 06:19:00,1.18535,1.18535,1.18527,1.1853,108100002.0
2005-09-05 06:20:00,1.18475,1.18528,1.18475,1.18528,131400000.0
2005-09-05 06:21:00,1.18525,1.1853,1.1852,1.1853,136899999.0
2005-09-05 06:22:00,1.18529,1.18529,1.18508,1.18508,64599999.0
2005-09-05 06:23:00,1.18496,1.18507,1.18496,1.18507,61300000.0
2005-09-05 06:24:00,1.18518,1.18527,1.18503,1.18509,81000000.0
2005-09-05 06:25:00,1.18509,1.18509,1.18499,1.18499,54099999.0
2005-09-05 06:26:00,1.18518,1.18528,1.18515,1.18515,105300003.0
2005-09-05 06:27:00,1.18521,1.18535,1.18521,1.18525,72899999.0
2005-09-05 06:28:00,1.18528,1.18534,1.18516,1.18524,113699996.0
2005-09-05 06:29:00,1.18515,1.18525,1.18515,1.1852,150500002.0
2005-09-05 06:30:00,1.18522,1.18522,1.18522,1.18522,40400002.0
2005-09-05 06:31:00,1.18519,1.1852,1.18509,1.18515,68300002.0
2005-09-05 06:32:00,1.18542,1.18546,1.1853,1.1853,114599999.0
2005-09-05 06:33:00,1.1853,1.1853,1.1852,1.1852,98100002.0
2005-09-05 06:34:00,1.18526,1.18527,1.18523,1.18527,47900000.0
2005-09-05 06:35:00,1.18525,1.18535,1.18525,1.18525,125700002.0
2005-09-05 06:36:00,1.18526,1.18526,1.18517,1.18517,27300000.0
2005-09-05 06:37:00,1.1852,1.18522,1.18515,1.1852,107700001.0
2005-09-05 06:38:00,1.18528,1.18528,1.1852,1.1852,57400002.0
2005-09-05 06:39:00,1.18518,1.1852,1.18515,1.1852,98800000.0
2005-09-05 06:40:00,1.18525,1.18525,1.18515,1.18523,121500002.0
2005-09-05 06:41:00,1.1852,1.18522,1.18513,1.1852,85300000.0
2005-09-05 06:42:00,1.18521,1.18532,1.1852,1.18529,121900001.0
2005-09-05 06:43:00,1.18527,1.18537,1.18527,1.18537,38100000.0
2005-09-05 06:44:00,1.18529,1.1853,1.18519,1.18519,40600000.0
2005-09-05 06:45:00,1.18522,1.18549,1.18517,1.18536,135199999.0
2005-09-05 06:46:00,1.18552,1.18557,1.18518,1.1853,174699999.0
2005-09-05 06:47:00,1.18535,1.18545,1.18535,1.1854,157199997.0
2005-09-05 06:48:00,1.18547,1.18563,1.18547,1.18563,105399999.0
2005-09-05 06:49:00,1.18555,1.18555,1.18555,1.18555,27900000.0
2005-09-05 06:50:00,1.1856,1.18562,1.18555,1.1856,75200000.0
2005-09-05 06:51:00,1.18562,1.18571,1.1854,1.18558,79600000.0
2005-09-05 06:52:00,1.18563,1.18577,1.18549,1.18549,106899998.0
2005-09-05 06:53:00,1.18548,1.18548,1.18548,1.18548,2400000.0
2005-09-05 06:54:00,1.1855,1.1855,1.1855,1.1855,42399999.0
2005-09-05 06:55:00,1.18555,1.18555,1.1855,1.1855,33500000.0
2005-09-05 06:56:00,1.18556,1.18578,1.18556,1.18578,55999999.0
2005-09-05 06:57:00,1.1858,1.1858,1.18575,1.18575,3200000.0
2005-09-05 06:58:00,1.18583,1.18587,1.18583,1.18587,53500000.0
2005-09-05 06:59:00,1.1858,1.18595,1.1858,1.1859,112999997.0
2005-09-05 07:00:00,1.18598,1.18628,1.18598,1.18609,112800000.0
2005-09-05 07:01:00,1.18612,1.18612,1.18595,1.18595,125899999.0
2005-09-05 07:02:00,1.186,1.186,1.18592,1.18592,24699999.0
2005-09-05 07:03:00,1.18605,1.18605,1.18595,1.186,99700002.0
2005-09-05 07:04:00,1.18603,1.18607,1.18592,1.18607,121100000.0
2005-09-05 07:05:00,1.18599,1.18603,1.18599,1.18603,10400000.0
2005-09-05 07:06:00,1.18605,1.18605,1.18595,1.186,93299999.0
2005-09-05 07:07:00,1.18595,1.18595,1.18583,1.18589,130299997.0
2005-09-05 07:08:00,1.18585,1.18585,1.18585,1.18585,36800001.0
2005-09-05 07:09:00,1.18585,1.18593,1.18582,1.1859,162400001.0
2005-09-05 07:10:00,1.186,1.18602,1.186,1.18602,35100000.0
2005-09-05 07:11:00,1.18574,1.18596,1.1857,1.18593,56999999.0
2005-09-05 07:12:00,1.18595,1.18605,1.18595,1.18598,40800001.0
2005-09-05 07:13:00,1.186,1.18605,1.18592,1.186,61500000.0
2005-09-05 07:14:00,1.1861,1.1861,1.18602,1.18606,77600002.0
2005-09-05 07:15:00,1.18597,1.18602,1.18597,1.186,45800000.0
2005-09-05 07:16:00,1.186,1.18605,1.1859,1.18595,51200000.0
2005-09-05 07:17:00,1.18598,1.186,1.18598,1.186,8000000.0
2005-09-05 07:18:00,1.18595,1.186,1.18595,1.186,82499999.0
2005-09-05 07:19:00,1.18603,1.18612,1.18603,1.18612,27000000.0
2005-09-05 07:20:00,1.18615,1.1862,1.18615,1.1862,39100002.0
2005-09-05 07:21:00,1.18617,1.18625,1.18615,1.1862,68500001.0
2005-09-05 07:22:00,1.18615,1.1862,1.18615,1.1862,70200000.0
2005-09-05 07:23:00,1.1862,1.1862,1.1862,1.1862,9600000.0
2005-09-05 07:24:00,1.18622,1.18622,1.18615,1.18615,33500000.0
2005-09-05 07:25:00,1.1862,1.18625,1.18615,1.18615,133999998.0
2005-09-05 07:26:00,1.1862,1.18622,1.18615,1.18615,26800000.0
2005-09-05 07:27:00,1.18627,1.1863,1.18627,1.1863,37600000.0
2005-09-05 07:28:00,1.18632,1.18637,1.18625,1.18625,86700001.0
2005-09-05 07:29:00,1.18623,1.18631,1.1862,1.1862,91800001.0
2005-09-05 07:30:00,1.186,1.186,1.1859,1.1859,23800000.0
2005-09-05 07:31:00,1.18591,1.18599,1.18582,1.18583,86100000.0
2005-09-05 07:32:00,1.18593,1.18593,1.18592,1.18592,39899999.0
2005-09-05 07:33:00,1.18598,1.18598,1.18583,1.18583,81800001.0
2005-09-05 07:34:00,1.18577,1.18597,1.18577,1.18597,148000002.0
2005-09-05 07:35:00,1.18595,1.18605,1.18595,1.186,80200002.0
2005-09-05 07:36:00,1.186,1.18605,1.18592,1.18598,110100000.0
2005-09-05 07:37:00,1.18597,1.18606,1.18593,1.18599,109300001.0
2005-09-05 07:38:00,1.1859,1.1859,1.18572,1.18575,34200000.0
2005-09-05 07:39:00,1.18561,1.18565,1.18557,1.18565,140000000.0
2005-09-05 07:40:00,1.18558,1.18558,1.18547,1.18547,84900002.0
2005-09-05 07:41:00,1.18544,1.18544,1.1854,1.18543,56400000.0
2005-09-05 07:42:00,1.18547,1.1855,1.18532,1.18539,57100000.0
2005-09-05 07:43:00,1.18532,1.18532,1.18518,1.18518,21200000.0
2005-09-05 07:44:00,1.18535,1.18547,1.18529,1.18547,93299999.0
2005-09-05 07:45:00,1.18534,1.18548,1.18534,1.18539,84000001.0
2005-09-05 07:46:00,1.18534,1.18543,1.18534,1.18543,13800000.0
2005-09-05 07:47:00,1.18547,1.1856,1.18547,1.18552,52700000.0
2005-09-05 07:48:00,1.18545,1.18555,1.18516,1.18534,39200000.0
2005-09-05 07:49:00,1.18551,1.18561,1.18551,1.18559,92000003.0
2005-09-05 07:50:00,1.18565,1.18565,1.18565,1.18565,34000000.0
2005-09-05 07:51:00,1.18557,1.18557,1.18545,1.18545,153500000.0
2005-09-05 07:52:00,1.1855,1.1855,1.18545,1.18545,10100000.0
2005-09-05 07:53:00,1.1855,1.1855,1.1855,1.1855,55100001.0
2005-09-05 07:54:00,1.1855,1.18555,1.18545,1.18545,73700002.0
2005-09-05 07:55:00,1.18541,1.18547,1.18537,1.18547,105900000.0
2005-09-05 07:56:00,1.18547,1.18547,1.18547,1.18547,3900000.0
2005-09-05 07:57:00,1.1854,1.1854,1.18538,1.18538,6900000.0
2005-09-05 07:58:00,1.18542,1.18548,1.1854,1.18548,52400000.0
2005-09-05 07:59:00,1.18545,1.18553,1.18545,1.1855,31700000.0
2005-09-05 08:00:00,1.18545,1.18555,1.18545,1.18555,83600000.0
2005-09-05 08:01:00,1.18545,1.18555,1.18545,1.18555,33500001.0
2005-09-05 08:02:00,1.18538,1.18538,1.18499,1.18499,91900002.0
2005-09-05 08:03:00,1.18494,1.18527,1.18494,1.18527,43600001.0
2005-09-05 08:04:00,1.18529,1.18541,1.18529,1.18537,40200000.0
2005-09-05 08:05:00,1.18524,1.18524,1.18495,1.18495,69500000.0
2005-09-05 08:06:00,1.18505,1.18518,1.18499,1.18503,100100001.0
2005-09-05 08:07:00,1.18492,1.18498,1.18488,1.18498,115500001.0
2005-09-05 08:08:00,1.18507,1.18513,1.18505,1.18505,120199999.0
2005-09-05 08:09:00,1.18512,1.18519,1.18495,1.18495,75899998.0
2005-09-05 08:10:00,1.185,1.18505,1.1849,1.18505,96800001.0
2005-09-05 08:11:00,1.18501,1.18501,1.18489,1.18497,105500000.0
2005-09-05 08:12:00,1.18495,1.18495,1.1849,1.1849,9600000.0
2005-09-05 08:13:00,1.18496,1.18507,1.18496,1.18496,125799998.0
2005-09-05 08:14:00,1.18493,1.18501,1.18492,1.18492,26200000.0
2005-09-05 08:15:00,1.18495,1.18502,1.18487,1.18487,114200001.0
2005-09-05 08:16:00,1.1849,1.1849,1.18485,1.18485,33400000.0
2005-09-05 08:17:00,1.18485,1.18485,1.18455,1.18455,40799999.0
2005-09-05 08:18:00,1.18455,1.18459,1.18454,1.18458,81700000.0
2005-09-05 08:19:00,1.18452,1.18452,1.18439,1.18439,63099998.0
2005-09-05 08:20:00,1.18392,1.18392,1.18337,1.18371,74300002.0
2005-09-05 08:21:00,1.18383,1.18386,1.1837,1.18386,103500001.0
2005-09-05 08:22:00,1.18392,1.18398,1.18392,1.18398,54100000.0
2005-09-05 08:23:00,1.18404,1.18435,1.18404,1.18435,107699999.0
2005-09-05 08:24:00,1.18436,1.18436,1.18431,1.18433,135700001.0
2005-09-05 08:25:00,1.1843,1.1843,1.18422,1.1843,68299999.0
2005-09-05 08:26:00,1.18432,1.18442,1.18432,1.18442,47300002.0
2005-09-05 08:27:00,1.1843,1.18445,1.1843,1.18442,62500000.0
2005-09-05 08:28:00,1.18441,1.18441,1.1843,1.18432,29599999.0
2005-09-05 08:29:00,1.18433,1.18436,1.18428,1.18428,11200000.0
2005-09-05 08:30:00,1.18433,1.18443,1.18433,1.1844,62100001.0
2005-09-05 08:31:00,1.18442,1.18442,1.18428,1.18431,132200000.0
2005-09-05 08:32:00,1.18438,1.18442,1.1843,1.18439,111800001.0
2005-09-05 08:33:00,1.18435,1.18445,1.18435,1.18445,89700001.0
2005-09-05 08:34:00,1.18442,1.18453,1.18442,1.18453,50400000.0
2005-09-05 08:35:00,1.18455,1.18455,1.18441,1.18451,120200002.0
2005-09-05 08:36:00,1.18456,1.18456,1.18439,1.18439,75700001.0
2005-09-05 08:37:00,1.18444,1.18446,1.18444,1.18446,38300000.0
2005-09-05 08:38:00,1.1845,1.1845,1.18443,1.18447,48000000.0
2005-09-05 08:39:00,1.18402,1.18429,1.18402,1.18426,161699999.0
2005-09-05 08:40:00,1.18464,1.18473,1.18464,1.18473,1700000.0
2005-09-05 08:41:00,1.18479,1.18492,1.18475,1.18486,134000004.0
2005-09-05 08:42:00,1.18495,1.18498,1.18485,1.18485,41000000.0
2005-09-05 08:43:00,1.18486,1.18486,1.18469,1.18469,85700002.0
2005-09-05 08:44:00,1.18475,1.1849,1.18475,1.1849,55799999.0
2005-09-05 08:45:00,1.18493,1.18507,1.18493,1.18507,73300000.0
2005-09-05 08:46:00,1.18513,1.1852,1.18509,1.18509,61600001.0
2005-09-05 08:47:00,1.18521,1.18522,1.18521,1.18522,28699999.0
2005-09-05 08:48:00,1.18545,1.18549,1.18543,1.18545,70200001.0
2005-09-05 08:49:00,1.18544,1.18551,1.18544,1.18551,70099998.0
2005-09-05 08:50:00,1.18543,1.18553,1.18542,1.18553,71400001.0
2005-09-05 08:51:00,1.18544,1.18544,1.1853,1.1853,87600000.0
2005-09-05 08:52:00,1.18532,1.18535,1.18524,1.18524,144900001.0
2005-09-05 08:53:00,1.1852,1.18525,1.18515,1.18518,147100004.0
2005-09-05 08:54:00,1.18513,1.18523,1.18513,1.18523,70500001.0
2005-09-05 08:55:00,1.18519,1.18522,1.18509,1.18517,73800001.0
2005-09-05 08:56:00,1.18512,1.18522,1.18511,1.18522,113600003.0
2005-09-05 08:57:00,1.1852,1.18528,1.1849,1.1849,113600000.0
2005-09-05 08:58:00,1.18542,1.18543,1.18509,1.18543,44100000.0
2005-09-05 08:59:00,1.18548,1.1855,1.1854,1.1854,63300000.0
2005-09-05 09:00:00,1.1854,1.18544,1.18461,1.18461,77000002.0
2005-09-05 09:01:00,1.18439,1.18441,1.18439,1.18441,42200001.0
2005-09-05 09:02:00,1.1845,1.18455,1.18442,1.18442,68300000.0
2005-09-05 09:03:00,1.18462,1.18483,1.18457,1.18457,140700001.0
2005-09-05 09:04:00,1.18458,1.18473,1.18458,1.18473,93300001.0
2005-09-05 09:05:00,1.1847,1.1847,1.18465,1.18465,22300000.0
2005-09-05 09:06:00,1.18463,1.18472,1.18463,1.18467,65099999.0
2005-09-05 09:07:00,1.1847,1.1847,1.1847,1.1847,24700001.0
2005-09-05 09:08:00,1.18471,1.18481,1.18471,1.18476,136199997.0
2005-09-05 09:09:00,1.18466,1.18482,1.18466,1.18482,37499999.0
2005-09-05 09:10:00,1.18483,1.18487,1.18483,1.18486,26000000.0
2005-09-05 09:11:00,1.18483,1.18493,1.18483,1.1849,117499999.0
2005-09-05 09:12:00,1.18493,1.18495,1.18493,1.18495,17200000.0
2005-09-05 09:13:00,1.18489,1.18489,1.18475,1.18482,58600000.0
2005-09-05 09:14:00,1.18495,1.18495,1.1849,1.1849,8800000.0
2005-09-05 09:15:00,1.18483,1.18523,1.18476,1.18488,90099999.0
2005-09-05 09:16:00,1.18487,1.18494,1.18486,1.18486,39500001.0
2005-09-05 09:17:00,1.18517,1.1856,1.18503,1.1856,131800000.0
2005-09-05 09:18:00,1.18573,1.18575,1.18573,1.18575,46299998.0
2005-09-05 09:19:00,1.1855,1.18553,1.185,1.18539,120400000.0
2005-09-05 09:20:00,1.18555,1.18567,1.185,1.18567,69400000.0
2005-09-05 09:21:00,1.18555,1.18572,1.18535,1.18536,99200001.0
2005-09-05 09:22:00,1.18582,1.18582,1.18517,1.18532,118300000.0
2005-09-05 09:23:00,1.18535,1.1854,1.18535,1.1854,22900000.0
2005-09-05 09:24:00,1.1854,1.1854,1.18496,1.18496,75200001.0
2005-09-05 09:25:00,1.18509,1.18546,1.18509,1.18546,74099999.0
2005-09-05 09:26:00,1.18546,1.18546,1.18544,1.18544,4000000.0
2005-09-05 09:27:00,1.18525,1.18533,1.18525,1.18528,15900000.0
2005-09-05 09:28:00,1.18539,1.18539,1.18525,1.18525,60499999.0
2005-09-05 09:29:00,1.18517,1.18536,1.18517,1.18536,39500000.0
2005-09-05 09:30:00,1.18537,1.18541,1.18537,1.18541,27300000.0
2005-09-05 09:31:00,1.18551,1.18554,1.18534,1.1854,110800003.0
2005-09-05 09:32:00,1.1853,1.18543,1.1853,1.1854,43200000.0
2005-09-05 09:33:00,1.18544,1.18546,1.18544,1.18546,18300000.0
2005-09-05 09:34:00,1.1855,1.18565,1.18544,1.18565,71699999.0
2005-09-05 09:35:00,1.18569,1.18569,1.18565,1.18567,24700000.0
2005-09-05 09:36:00,1.18563,1.18571,1.18561,1.18565,96299998.0
2005-09-05 09:37:00,1.18558,1.1856,1.1855,1.18553,94799999.0
2005-09-05 09:38:00,1.18562,1.18571,1.18557,1.18562,69400000.0
2005-09-05 09:39:00,1.18548,1.18548,1.18528,1.1854,67600000.0
2005-09-05 09:40:00,1.18551,1.18564,1.18551,1.18564,38899998.0
2005-09-05 09:41:00,1.18563,1.18572,1.18563,1.18572,125000000.0
2005-09-05 09:42:00,1.18582,1.18582,1.18569,1.18582,124900002.0
2005-09-05 09:43:00,1.18595,1.18625,1.18595,1.18625,28400000.0
2005-09-05 09:44:00,1.18643,1.18654,1.18583,1.18637,202800000.0
2005-09-05 09:45:00,1.18642,1.1866,1.18617,1.18617,49699999.0
2005-09-05 09:46:00,1.18598,1.18643,1.18598,1.1862,246000002.0
2005-09-05 09:47:00,1.18599,1.18608,1.18595,1.18595,113100000.0
2005-09-05 09:48:00,1.18586,1.18586,1.18582,1.18582,31499999.0
2005-09-05 09:49:00,1.18582,1.18582,1.1858,1.1858,3200000.0
2005-09-05 09:50:00,1.18575,1.1858,1.18575,1.1858,27100000.0
2005-09-05 09:51:00,1.18573,1.18577,1.1857,1.18577,8500000.0
2005-09-05 09:52:00,1.18564,1.1858,1.18564,1.18576,124100000.0
2005-09-05 09:53:00,1.18581,1.18588,1.18574,1.18588,78400000.0
2005-09-05 09:54:00,1.18587,1.18587,1.18567,1.18567,27400000.0
2005-09-05 09:55:00,1.18568,1.18572,1.18557,1.18572,86900000.0
2005-09-05 09:56:00,1.18567,1.18575,1.18563,1.18575,103300001.0
2005-09-05 09:57:00,1.1857,1.18575,1.18562,1.18565,98400000.0
2005-09-05 09:58:00,1.18566,1.18566,1.18564,1.18564,61400002.0
2005-09-05 09:59:00,1.1856,1.18565,1.1856,1.18562,86900000.0
2005-09-05 10:00:00,1.18555,1.1856,1.18555,1.1856,115100001.0
2005-09-05 10:01:00,1.18549,1.18549,1.18535,1.18535,86499998.0
2005-09-05 10:02:00,1.18531,1.18538,1.18528,1.18529,166100004.0
2005-09-05 10:03:00,1.18543,1.18553,1.18539,1.18539,105500003.0
2005-09-05 10:04:00,1.18548,1.18552,1.18541,1.18545,102000000.0
2005-09-05 10:05:00,1.18544,1.18544,1.18533,1.18533,6400000.0
2005-09-05 10:06:00,1.18541,1.18552,1.18541,1.18552,27800000.0
2005-09-05 10:07:00,1.18542,1.1855,1.18542,1.1855,87700000.0
2005-09-05 10:08:00,1.18552,1.18552,1.18552,1.18552,4800000.0
2005-09-05 10:09:00,1.18548,1.1855,1.18547,1.1855,55900001.0
2005-09-05 10:10:00,1.18545,1.18547,1.1854,1.1854,80099999.0
2005-09-05 10:11:00,1.18542,1.18542,1.1854,1.1854,51600001.0
2005-09-05 10:12:00,1.18533,1.18546,1.18533,1.18539,87800000.0
2005-09-05 10:13:00,1.18537,1.18543,1.18534,1.18543,103500001.0
2005-09-05 10:14:00,1.1853,1.18532,1.18525,1.1853,129799998.0
2005-09-05 10:15:00,1.18535,1.18535,1.1852,1.18525,161700001.0
2005-09-05 10:16:00,1.18527,1.18535,1.1852,1.1852,184500002.0
2005-09-05 10:17:00,1.18538,1.18563,1.18538,1.18561,111899999.0
2005-09-05 10:18:00,1.18558,1.18565,1.18555,1.18555,86899997.0
2005-09-05 10:19:00,1.18555,1.18562,1.18555,1.18555,116600001.0
2005-09-05 10:20:00,1.18561,1.18575,1.18561,1.18575,108200000.0
2005-09-05 10:21:00,1.18562,1.18577,1.18542,1.18577,121299998.0
2005-09-05 10:22:00,1.18573,1.18576,1.18565,1.18565,154400003.0
2005-09-05 10:23:00,1.18565,1.18573,1.18565,1.1857,47700000.0
2005-09-05 10:24:00,1.18587,1.18588,1.18577,1.18583,148099997.0
2005-09-05 10:25:00,1.1858,1.18585,1.18572,1.1858,130500001.0
2005-09-05 10:26:00,1.1857,1.1857,1.18545,1.18545,95799998.0
2005-09-05 10:27:00,1.1854,1.18543,1.18512,1.18515,132300001.0
2005-09-05 10:28:00,1.18517,1.18517,1.18488,1.18502,70599999.0
2005-09-05 10:29:00,1.18497,1.18509,1.18494,1.18498,142200000.0
2005-09-05 10:30:00,1.18498,1.18502,1.18496,1.18496,135199999.0
2005-09-05 10:31:00,1.18504,1.18511,1.18496,1.18502,58300000.0
2005-09-05 10:32:00,1.185,1.18514,1.185,1.18512,79200003.0
2005-09-05 10:33:00,1.18506,1.18513,1.185,1.18503,72800002.0
2005-09-05 10:34:00,1.18497,1.1851,1.18491,1.18507,105000001.0
2005-09-05 10:35:00,1.18503,1.18512,1.18501,1.18509,139700001.0
2005-09-05 10:36:00,1.18513,1.18513,1.18494,1.185,141399999.0
2005-09-05 10:37:00,1.18495,1.18513,1.18495,1.18513,180300000.0
2005-09-05 10:38:00,1.18521,1.18525,1.18512,1.18512,153100000.0
2005-09-05 10:39:00,1.18513,1.18513,1.18502,1.18508,32200000.0
2005-09-05 10:40:00,1.185,1.18518,1.185,1.1851,164300000.0
2005-09-05 10:41:00,1.18506,1.1851,1.18502,1.18503,115800001.0
2005-09-05 10:42:00,1.18505,1.18518,1.18505,1.18506,113799998.0
2005-09-05 10:43:00,1.18512,1.18515,1.18502,1.18515,37100000.0
2005-09-05 10:44:00,1.1851,1.18515,1.18505,1.18512,145500003.0
2005-09-05 10:45:00,1.18513,1.18513,1.18501,1.18501,75200000.0
2005-09-05 10:46:00,1.18497,1.1851,1.18491,1.18501,93400000.0
2005-09-05 10:47:00,1.1848,1.1848,1.18419,1.18445,183600003.0
2005-09-05 10:48:00,1.18449,1.18459,1.18409,1.18409,110100001.0
2005-09-05 10:49:00,1.18374,1.18393,1.18327,1.18358,94299999.0
2005-09-05 10:50:00,1.18344,1.18362,1.18343,1.18362,93799999.0
2005-09-05 10:51:00,1.18365,1.18391,1.18365,1.18391,55800001.0
2005-09-05 10:52:00,1.18385,1.18388,1.18376,1.18385,30400000.0
2005-09-05 10:53:00,1.18398,1.18398,1.18387,1.18387,37600000.0
2005-09-05 10:54:00,1.18397,1.18418,1.18397,1.18416,37700000.0
2005-09-05 10:55:00,1.1841,1.1841,1.18395,1.18395,44999999.0
2005-09-05 10:56:00,1.18394,1.18407,1.18393,1.18407,82400000.0
2005-09-05 10:57:00,1.18403,1.18408,1.18393,1.18393,116599999.0
2005-09-05 10:58:00,1.184,1.18405,1.18392,1.184,51800000.0
2005-09-05 10:59:00,1.18418,1.18438,1.18418,1.18438,37900001.0
2005-09-05 11:00:00,1.18443,1.18453,1.18443,1.18448,65500000.0
2005-09-05 11:01:00,1.18452,1.18465,1.18452,1.18465,73199998.0
2005-09-05 11:02:00,1.18452,1.18452,1.18413,1.18451,111700001.0
2005-09-05 11:03:00,1.1846,1.18467,1.18453,1.18467,94400000.0
2005-09-05 11:04:00,1.18468,1.18472,1.18463,1.18469,74399999.0
2005-09-05 11:05:00,1.1847,1.18477,1.1847,1.18477,28199999.0
2005-09-05 11:06:00,1.18477,1.18477,1.18461,1.18463,124599999.0
2005-09-05 11:07:00,1.1846,1.1846,1.18452,1.18452,21400000.0
2005-09-05 11:08:00,1.1846,1.18463,1.18455,1.1846,116900002.0
2005-09-05 11:09:00,1.18453,1.18463,1.18453,1.1846,54900000.0
2005-09-05 11:10:00,1.1846,1.18463,1.18455,1.1846,56299999.0
2005-09-05 11:11:00,1.18463,1.18491,1.18463,1.18491,112100000.0
2005-09-05 11:12:00,1.18489,1.18494,1.1848,1.18482,114699997.0
2005-09-05 11:13:00,1.18482,1.18489,1.1848,1.18485,81900001.0
2005-09-05 11:14:00,1.18484,1.18505,1.18484,1.18493,90500001.0
2005-09-05 11:15:00,1.18493,1.18505,1.18493,1.185,156900000.0
2005-09-05 11:16:00,1.18499,1.18506,1.18492,1.18492,87500000.0
2005-09-05 11:17:00,1.18486,1.18495,1.18486,1.18495,14600000.0
2005-09-05 11:18:00,1.18486,1.18486,1.18466,1.18466,38900000.0
2005-09-05 11:19:00,1.1846,1.18471,1.18457,1.18457,122800002.0
2005-09-05 11:20:00,1.1846,1.1846,1.18453,1.18453,142599999.0
2005-09-05 11:21:00,1.1846,1.18465,1.18455,1.18455,68800000.0
2005-09-05 11:22:00,1.18466,1.18495,1.18466,1.18493,85599998.0
2005-09-05 11:23:00,1.18487,1.18495,1.18487,1.18491,92000001.0
2005-09-05 11:24:00,1.18475,1.18483,1.18475,1.1848,94500002.0
2005-09-05 11:25:00,1.18488,1.18494,1.18484,1.1849,118800000.0
2005-09-05 11:26:00,1.18492,1.18496,1.18492,1.18496,111300003.0
2005-09-05 11:27:00,1.1849,1.18493,1.18483,1.1849,101600000.0
2005-09-05 11:28:00,1.1849,1.18495,1.18485,1.1849,106700002.0
2005-09-05 11:29:00,1.18486,1.18511,1.18486,1.18508,52800000.0
2005-09-05 11:30:00,1.18525,1.18547,1.18525,1.18547,81300002.0
2005-09-05 11:31:00,1.18505,1.18531,1.1845,1.18531,72000002.0
2005-09-05 11:32:00,1.18568,1.18578,1.18395,1.18395,203999997.0
2005-09-05 11:33:00,1.1839,1.18539,1.1839,1.18539,52200000.0
2005-09-05 11:34:00,1.18563,1.18581,1.1856,1.18563,209899999.0
2005-09-05 11:35:00,1.18562,1.18568,1.1856,1.18563,129199998.0
2005-09-05 11:36:00,1.18563,1.18572,1.18557,1.18557,106299999.0
2005-09-05 11:37:00,1.1856,1.18576,1.1856,1.18572,75799998.0
2005-09-05 11:38:00,1.18567,1.18567,1.18461,1.18461,102599997.0
2005-09-05 11:39:00,1.1845,1.18506,1.1845,1.18506,148100000.0
2005-09-05 11:40:00,1.18511,1.18519,1.1851,1.18519,96500001.0
2005-09-05 11:41:00,1.1853,1.18543,1.18527,1.18538,168099997.0
2005-09-05 11:42:00,1.18545,1.18558,1.18544,1.18551,216799995.0
2005-09-05 11:43:00,1.18568,1.18594,1.18568,1.18592,87800000.0
2005-09-05 11:44:00,1.18578,1.18617,1.18578,1.186,179299997.0
2005-09-05 11:45:00,1.18602,1.18602,1.18591,1.18591,96499999.0
2005-09-05 11:46:00,1.18575,1.18575,1.18516,1.18525,63400002.0
2005-09-05 11:47:00,1.1852,1.1852,1.1852,1.1852,34300001.0
2005-09-05 11:48:00,1.1853,1.18563,1.1853,1.18551,42800001.0
2005-09-05 11:49:00,1.18544,1.18554,1.18537,1.18537,129500000.0
2005-09-05 11:50:00,1.1854,1.18545,1.18535,1.1854,82000001.0
2005-09-05 11:51:00,1.1854,1.18545,1.18532,1.18532,106599998.0
2005-09-05 11:52:00,1.1854,1.18545,1.18535,1.18538,133000000.0
2005-09-05 11:53:00,1.18537,1.18544,1.18519,1.18519,148500000.0
2005-09-05 11:54:00,1.18525,1.18525,1.18515,1.18518,96400000.0
2005-09-05 11:55:00,1.18525,1.18525,1.18512,1.1852,97600001.0
2005-09-05 11:56:00,1.1852,1.1852,1.18512,1.1852,80400001.0
2005-09-05 11:57:00,1.18521,1.18533,1.18521,1.18525,165900003.0
2005-09-05 11:58:00,1.18521,1.18522,1.18506,1.18506,60600001.0
2005-09-05 11:59:00,1.18513,1.18536,1.18513,1.18536,153600001.0
2005-09-05 12:00:00,1.18537,1.18537,1.18518,1.18526,53300001.0
2005-09-05 12:01:00,1.18526,1.18526,1.18507,1.18507,62200001.0
2005-09-05 12:02:00,1.18509,1.1852,1.18509,1.1852,26300001.0
2005-09-05 12:03:00,1.18527,1.1853,1.18523,1.18523,177799999.0
2005-09-05 12:04:00,1.18535,1.18543,1.18533,1.18535,59800000.0
2005-09-05 12:05:00,1.18524,1.18524,1.18509,1.18512,64400001.0
2005-09-05 12:06:00,1.18522,1.18522,1.18505,1.18505,19900000.0
2005-09-05 12:07:00,1.18505,1.18505,1.18474,1.18485,124200002.0
2005-09-05 12:08:00,1.1848,1.1848,1.18462,1.18477,184999994.0
2005-09-05 12:09:00,1.18475,1.18531,1.18475,1.18531,88199998.0
2005-09-05 12:10:00,1.18551,1.18564,1.18551,1.18564,20800001.0
2005-09-05 12:11:00,1.18565,1.18575,1.18565,1.18566,116899997.0
2005-09-05 12:12:00,1.18545,1.18569,1.18535,1.18567,136799998.0
2005-09-05 12:13:00,1.18562,1.18564,1.18553,1.1856,111099998.0
2005-09-05 12:14:00,1.18564,1.18571,1.18564,1.18565,59999999.0
2005-09-05 12:15:00,1.18563,1.18575,1.18561,1.18575,130500001.0
2005-09-05 12:16:00,1.18573,1.18582,1.1857,1.18573,108300001.0
2005-09-05 12:17:00,1.18559,1.18559,1.18484,1.18548,187500003.0
2005-09-05 12:18:00,1.18568,1.18568,1.1856,1.1856,70600001.0
2005-09-05 12:19:00,1.18568,1.18568,1.18561,1.18561,84600000.0
2005-09-05 12:20:00,1.18608,1.18673,1.18606,1.18673,121100001.0
2005-09-05 12:21:00,1.18676,1.18684,1.18646,1.18682,188100002.0
2005-09-05 12:22:00,1.1868,1.1868,1.18578,1.18578,118200003.0
2005-09-05 12:23:00,1.18603,1.18603,1.18566,1.18569,50390001.0
2005-09-05 12:24:00,1.18579,1.18579,1.18487,1.18562,68999999.0
2005-09-05 12:25:00,1.18567,1.18575,1.18565,1.1857,88700001.0
2005-09-05 12:26:00,1.1856,1.1856,1.18472,1.18501,49599999.0
2005-09-05 12:27:00,1.18511,1.18511,1.18468,1.18471,135599999.0
2005-09-05 12:28:00,1.18457,1.18466,1.18449,1.18466,150400000.0
2005-09-05 12:29:00,1.18462,1.18463,1.18456,1.18459,105000000.0
2005-09-05 12:30:00,1.18451,1.1846,1.18444,1.18452,39400000.0
2005-09-05 12:31:00,1.18445,1.18458,1.18445,1.18458,101700001.0
2005-09-05 12:32:00,1.18435,1.1844,1.1843,1.18432,54499999.0
2005-09-05 12:33:00,1.18437,1.18456,1.18437,1.18453,121400002.0
2005-09-05 12:34:00,1.18455,1.18465,1.18455,1.18455,104700001.0
2005-09-05 12:35:00,1.18455,1.18469,1.18448,1.18448,94900001.0
2005-09-05 12:36:00,1.18458,1.18464,1.18458,1.18464,43000000.0
2005-09-05 12:37:00,1.18473,1.18473,1.18449,1.18453,105100002.0
2005-09-05 12:38:00,1.18452,1.18452,1.1845,1.1845,16300000.0
2005-09-05 12:39:00,1.18452,1.18452,1.18439,1.1844,104700000.0
2005-09-05 12:40:00,1.18448,1.18452,1.18441,1.18446,100700000.0
2005-09-05 12:41:00,1.1844,1.1844,1.18438,1.1844,109499998.0
2005-09-05 12:42:00,1.1844,1.18445,1.18435,1.1844,139499997.0
2005-09-05 12:43:00,1.18435,1.1844,1.18435,1.1844,6500000.0
2005-09-05 12:44:00,1.18437,1.18445,1.18435,1.1844,80600002.0
2005-09-05 12:45:00,1.1844,1.18449,1.18437,1.18444,47500001.0
2005-09-05 12:46:00,1.18447,1.18449,1.18438,1.18438,78200000.0
2005-09-05 12:47:00,1.18452,1.18493,1.18452,1.18493,67000001.0
2005-09-05 12:48:00,1.18505,1.18505,1.1849,1.185,41499999.0
2005-09-05 12:49:00,1.185,1.185,1.18493,1.18493,23699999.0
2005-09-05 12:50:00,1.18496,1.18519,1.18496,1.18519,65400000.0
2005-09-05 12:51:00,1.18516,1.18516,1.18507,1.18512,69999999.0
2005-09-05 12:52:00,1.18506,1.18506,1.185,1.18502,20000000.0
2005-09-05 12:53:00,1.18513,1.18514,1.18502,1.18513,160500001.0
2005-09-05 12:54:00,1.18521,1.18521,1.18519,1.18519,19099999.0
2005-09-05 12:55:00,1.18521,1.18522,1.18516,1.18522,68300000.0
2005-09-05 12:56:00,1.18529,1.1853,1.18511,1.18513,98999998.0
2005-09-05 12:57:00,1.18512,1.18512,1.18455,1.18474,94400001.0
2005-09-05 12:58:00,1.18481,1.18481,1.18448,1.18448,94800002.0
2005-09-05 12:59:00,1.18443,1.18455,1.18443,1.18452,88300001.0
2005-09-05 13:00:00,1.18443,1.18443,1.1838,1.1838,160100000.0
2005-09-05 13:01:00,1.18413,1.18423,1.18372,1.18383,105700000.0
2005-09-05 13:02:00,1.18435,1.18435,1.18416,1.18416,82700000.0
2005-09-05 13:03:00,1.18413,1.18416,1.18413,1.18414,22000000.0
2005-09-05 13:04:00,1.18419,1.18429,1.18409,1.18429,113399997.0
2005-09-05 13:05:00,1.18392,1.18432,1.18381,1.18418,143800000.0
2005-09-05 13:06:00,1.18385,1.18414,1.18368,1.1841,103600002.0
2005-09-05 13:07:00,1.18418,1.18436,1.18403,1.18403,127899999.0
2005-09-05 13:08:00,1.18409,1.1844,1.184,1.184,81200001.0
2005-09-05 13:09:00,1.18412,1.18438,1.18392,1.18409,144400003.0
2005-09-05 13:10:00,1.18404,1.18409,1.18393,1.18405,132099999.0
2005-09-05 13:11:00,1.18452,1.18453,1.18412,1.18429,167100001.0
2005-09-05 13:12:00,1.18434,1.18434,1.184,1.18402,172299999.0
2005-09-05 13:13:00,1.18406,1.18426,1.18399,1.18407,104800002.0
2005-09-05 13:14:00,1.18419,1.18431,1.18403,1.18431,269700001.0
2005-09-05 13:15:00,1.18413,1.18413,1.18369,1.18403,77699999.0
2005-09-05 13:16:00,1.18408,1.18416,1.18396,1.18402,132500001.0
2005-09-05 13:17:00,1.18415,1.18419,1.18385,1.18387,50999999.0
2005-09-05 13:18:00,1.18399,1.1841,1.1838,1.18397,80200000.0
2005-09-05 13:19:00,1.18399,1.18406,1.18376,1.18376,111800001.0
2005-09-05 13:20:00,1.18392,1.18405,1.18384,1.18396,61900000.0
2005-09-05 13:21:00,1.18392,1.18392,1.18376,1.18387,141000002.0
2005-09-05 13:22:00,1.18387,1.18419,1.18378,1.18378,137000004.0
2005-09-05 13:23:00,1.18363,1.18409,1.18361,1.18405,175700000.0
2005-09-05 13:24:00,1.18405,1.18425,1.18398,1.18424,64800001.0
2005-09-05 13:25:00,1.18408,1.18444,1.18401,1.18416,134800001.0
2005-09-05 13:26:00,1.18415,1.18415,1.18382,1.18392,118800000.0
2005-09-05 13:27:00,1.1841,1.1842,1.18376,1.18411,57300001.0
2005-09-05 13:28:00,1.18413,1.18413,1.18387,1.18405,44000001.0
2005-09-05 13:29:00,1.18395,1.18439,1.18393,1.18428,145599999.0
2005-09-05 13:30:00,1.18413,1.18427,1.18399,1.18421,90199998.0
2005-09-05 13:31:00,1.18431,1.18455,1.18431,1.18455,106200001.0
2005-09-05 13:32:00,1.18477,1.18477,1.18419,1.18447,108599999.0
2005-09-05 13:33:00,1.18423,1.1846,1.18414,1.18451,36800000.0
2005-09-05 13:34:00,1.18452,1.18452,1.18394,1.18398,168400000.0
2005-09-05 13:35:00,1.18412,1.18428,1.18382,1.18428,135600004.0
2005-09-05 13:36:00,1.1842,1.18458,1.1841,1.18448,128900002.0
2005-09-05 13:37:00,1.18435,1.18459,1.18408,1.1841,163400001.0
2005-09-05 13:38:00,1.18427,1.18442,1.18427,1.18435,101800001.0
2005-09-05 13:39:00,1.1843,1.18455,1.18424,1.18432,168900001.0
2005-09-05 13:40:00,1.18429,1.18442,1.18415,1.18434,80200000.0
2005-09-05 13:41:00,1.18412,1.18435,1.18408,1.18408,50100000.0
2005-09-05 13:42:00,1.18421,1.1844,1.18394,1.18394,139900001.0
2005-09-05 13:43:00,1.18403,1.18434,1.18396,1.18405,109300001.0
2005-09-05 13:44:00,1.18403,1.1842,1.18403,1.1842,122800001.0
2005-09-05 13:45:00,1.1845,1.18465,1.18432,1.1845,100999999.0
2005-09-05 13:46:00,1.18462,1.18462,1.18434,1.18434,32500000.0
2005-09-05 13:47:00,1.18413,1.18425,1.18411,1.18422,180200000.0
2005-09-05 13:48:00,1.18435,1.18452,1.18416,1.18443,132200000.0
2005-09-05 13:49:00,1.18445,1.18454,1.18429,1.18433,71900000.0
2005-09-05 13:50:00,1.18425,1.18446,1.18422,1.18431,59800000.0
2005-09-05 13:51:00,1.1844,1.18462,1.1844,1.18459,20800000.0
2005-09-05 13:52:00,1.18444,1.18461,1.18444,1.18454,103900000.0
2005-09-05 13:53:00,1.18444,1.18444,1.18422,1.1843,111600000.0
2005-09-05 13:54:00,1.1842,1.1845,1.18404,1.1845,149800000.0
2005-09-05 13:55:00,1.18451,1.1846,1.18446,1.18449,154100001.0
2005-09-05 13:56:00,1.18437,1.18458,1.18437,1.18444,67200002.0
2005-09-05 13:57:00,1.18439,1.18454,1.18415,1.18437,172199998.0
2005-09-05 13:58:00,1.18439,1.18455,1.18424,1.18443,115400000.0
2005-09-05 13:59:00,1.18449,1.18464,1.18429,1.18446,101700000.0
2005-09-05 14:00:00,1.18435,1.18464,1.18429,1.1844,113899998.0
2005-09-05 14:01:00,1.18455,1.1848,1.18453,1.18453,46099999.0
2005-09-05 14:02:00,1.18455,1.18478,1.18442,1.18478,115800001.0
2005-09-05 14:03:00,1.18425,1.1849,1.18423,1.1849,96900000.0
2005-09-05 14:04:00,1.18473,1.18546,1.18472,1.18535,200700004.0
2005-09-05 14:05:00,1.18545,1.18561,1.18529,1.18545,100200001.0
2005-09-05 14:06:00,1.18585,1.1859,1.18525,1.18563,104600001.0
2005-09-05 14:07:00,1.18584,1.18602,1.1856,1.1856,39300000.0
2005-09-05 14:08:00,1.1856,1.18572,1.18548,1.18562,115799999.0
2005-09-05 14:09:00,1.18538,1.18581,1.18535,1.1857,84999999.0
2005-09-05 14:10:00,1.1856,1.1856,1.18537,1.18541,123400002.0
2005-09-05 14:11:00,1.1854,1.1855,1.18501,1.18508,143800001.0
2005-09-05 14:12:00,1.18528,1.18551,1.18508,1.18509,94400000.0
2005-09-05 14:13:00,1.18512,1.18525,1.1851,1.1852,158800000.0
2005-09-05 14:14:00,1.18519,1.18529,1.18499,1.185,91200000.0
2005-09-05 14:15:00,1.18493,1.18536,1.18493,1.18504,68500001.0
2005-09-05 14:16:00,1.18535,1.18567,1.1853,1.18567,28500000.0
2005-09-05 14:17:00,1.18577,1.18577,1.18536,1.18541,117599999.0
2005-09-05 14:18:00,1.18552,1.18568,1.18538,1.18555,120900002.0
2005-09-05 14:19:00,1.18572,1.18584,1.18531,1.18549,138200001.0
2005-09-05 14:20:00,1.18567,1.18579,1.18551,1.18572,65600000.0
2005-09-05 14:21:00,1.18579,1.18614,1.18553,1.18553,89499999.0
2005-09-05 14:22:00,1.18558,1.18592,1.18545,1.1857,111400002.0
2005-09-05 14:23:00,1.18564,1.18588,1.18564,1.18569,68399999.0
2005-09-05 14:24:00,1.18573,1.18604,1.18565,1.18599,177500001.0
2005-09-05 14:25:00,1.18586,1.18629,1.18586,1.18609,91000000.0
2005-09-05 14:26:00,1.18609,1.18626,1.18578,1.18591,149600002.0
2005-09-05 14:27:00,1.18617,1.18624,1.18587,1.18588,149499999.0
2005-09-05 14:28:00,1.18602,1.18629,1.18596,1.18596,107800000.0
2005-09-05 14:29:00,1.18595,1.1862,1.18595,1.18604,56200000.0
2005-09-05 14:30:00,1.18585,1.18609,1.1857,1.18602,158400004.0
2005-09-05 14:31:00,1.18611,1.18619,1.18597,1.18606,82300001.0
2005-09-05 14:32:00,1.1861,1.18613,1.18575,1.18597,53600000.0
2005-09-05 14:33:00,1.18623,1.18633,1.18586,1.18607,104200000.0
2005-09-05 14:34:00,1.18615,1.18615,1.18589,1.18599,91500001.0
2005-09-05 14:35:00,1.18591,1.18591,1.18579,1.18581,31300000.0
2005-09-05 14:36:00,1.1858,1.18607,1.18557,1.18557,197999999.0
2005-09-05 14:37:00,1.18578,1.18585,1.1855,1.1855,207099999.0
2005-09-05 14:38:00,1.18604,1.18604,1.18543,1.18577,137699999.0
2005-09-05 14:39:00,1.18582,1.18582,1.18557,1.18572,89799999.0
2005-09-05 14:40:00,1.18547,1.18567,1.18497,1.18497,100299998.0
2005-09-05 14:41:00,1.18507,1.18535,1.18503,1.18503,74699999.0
2005-09-05 14:42:00,1.18508,1.18536,1.18496,1.18517,159900001.0
2005-09-05 14:43:00,1.18519,1.1852,1.18485,1.18495,72600002.0
2005-09-05 14:44:00,1.18505,1.18527,1.18505,1.18516,70100000.0
2005-09-05 14:45:00,1.1851,1.18519,1.1851,1.18511,99300000.0
2005-09-05 14:46:00,1.1852,1.18523,1.18486,1.18492,154300001.0
2005-09-05 14:47:00,1.18468,1.18513,1.18467,1.18513,130400001.0
2005-09-05 14:48:00,1.18484,1.18515,1.18463,1.18515,69100000.0
2005-09-05 14:49:00,1.18529,1.18531,1.18472,1.18498,83900000.0
2005-09-05 14:50:00,1.185,1.18528,1.18469,1.18469,137599998.0
2005-09-05 14:51:00,1.18467,1.18529,1.18467,1.18507,65300001.0
2005-09-05 14:52:00,1.18525,1.18531,1.18507,1.18509,92800001.0
2005-09-05 14:53:00,1.18517,1.1853,1.185,1.18514,71700000.0
2005-09-05 14:54:00,1.18498,1.1851,1.18492,1.18496,131700001.0
2005-09-05 14:55:00,1.18514,1.18531,1.185,1.18531,42200000.0
2005-09-05 14:56:00,1.18516,1.18533,1.18516,1.18533,50900001.0
2005-09-05 14:57:00,1.18521,1.18521,1.18491,1.18497,68600000.0
2005-09-05 14:58:00,1.18499,1.18515,1.18499,1.185,96200003.0
2005-09-05 14:59:00,1.18517,1.18527,1.18503,1.1852,83700000.0
2005-09-05 15:00:00,1.18525,1.18539,1.18502,1.18502,112100000.0
2005-09-05 15:01:00,1.18533,1.18557,1.18484,1.18484,122200000.0
2005-09-05 15:02:00,1.18456,1.18525,1.18456,1.18523,115400002.0
2005-09-05 15:03:00,1.18529,1.18538,1.18505,1.18536,105400001.0
2005-09-05 15:04:00,1.18549,1.18577,1.18537,1.1855,151000000.0
2005-09-05 15:05:00,1.18556,1.18593,1.18554,1.18578,78500001.0
2005-09-05 15:06:00,1.18572,1.18575,1.1854,1.18547,85500002.0
2005-09-05 15:07:00,1.18552,1.18563,1.1854,1.1854,96300000.0
2005-09-05 15:08:00,1.18542,1.18588,1.18542,1.18576,66600000.0
2005-09-05 15:09:00,1.18572,1.1858,1.18568,1.18573,107200000.0
2005-09-05 15:10:00,1.18568,1.18568,1.18545,1.18554,74199998.0
2005-09-05 15:11:00,1.18552,1.18587,1.1854,1.18587,196800001.0
2005-09-05 15:12:00,1.18597,1.18597,1.18535,1.18547,171100001.0
2005-09-05 15:13:00,1.18558,1.18603,1.18556,1.186,149699999.0
2005-09-05 15:14:00,1.18614,1.18618,1.18575,1.18593,149200003.0
2005-09-05 15:15:00,1.18603,1.18625,1.18594,1.18603,50700001.0
2005-09-05 15:16:00,1.18615,1.18629,1.18594,1.18622,130199998.0
2005-09-05 15:17:00,1.18627,1.18633,1.18599,1.18623,154100002.0
2005-09-05 15:18:00,1.18625,1.18638,1.18615,1.18628,33500000.0
2005-09-05 15:19:00,1.18623,1.18642,1.18604,1.18604,91100002.0
2005-09-05 15:20:00,1.18612,1.18636,1.18599,1.18625,112999999.0
2005-09-05 15:21:00,1.18609,1.18625,1.18595,1.18606,136399999.0
2005-09-05 15:22:00,1.18625,1.18635,1.18613,1.18624,73100001.0
2005-09-05 15:23:00,1.18594,1.18624,1.18584,1.18589,126800001.0
2005-09-05 15:24:00,1.18595,1.18637,1.18595,1.1863,92299999.0
2005-09-05 15:25:00,1.18632,1.18633,1.18597,1.18597,107599999.0
2005-09-05 15:26:00,1.18588,1.18612,1.18584,1.18593,120000003.0
2005-09-05 15:27:00,1.18593,1.18608,1.18577,1.18585,161300001.0
2005-09-05 15:28:00,1.18585,1.18606,1.18581,1.18581,137800000.0
2005-09-05 15:29:00,1.18577,1.18592,1.18566,1.1859,179700000.0
2005-09-05 15:30:00,1.18592,1.18597,1.18584,1.18597,98799999.0
2005-09-05 15:31:00,1.186,1.18622,1.18591,1.18612,69100000.0
2005-09-05 15:32:00,1.18585,1.18604,1.18563,1.18579,131500003.0
2005-09-05 15:33:00,1.18585,1.18585,1.18539,1.18539,67200001.0
2005-09-05 15:34:00,1.18571,1.18608,1.18571,1.18593,98400002.0
2005-09-05 15:35:00,1.18607,1.18615,1.18585,1.18595,132700000.0
2005-09-05 15:36:00,1.18602,1.18614,1.18571,1.18576,75699998.0
2005-09-05 15:37:00,1.18581,1.1861,1.18581,1.18593,100700001.0
2005-09-05 15:38:00,1.18608,1.18642,1.18606,1.18633,103199997.0
2005-09-05 15:39:00,1.1865,1.18707,1.18642,1.18695,154100001.0
2005-09-05 15:40:00,1.187,1.18734,1.18697,1.18697,70400001.0
2005-09-05 15:41:00,1.18712,1.18725,1.1867,1.1867,118700001.0
2005-09-05 15:42:00,1.18672,1.18705,1.18672,1.18678,47500000.0
2005-09-05 15:43:00,1.18668,1.1872,1.18667,1.1869,132799998.0
2005-09-05 15:44:00,1.18707,1.18712,1.18675,1.18692,63100001.0
2005-09-05 15:45:00,1.18717,1.18734,1.18665,1.18665,85800000.0
2005-09-05 15:46:00,1.18651,1.18744,1.18651,1.18727,82500000.0
2005-09-05 15:47:00,1.18727,1.18747,1.18725,1.18725,155700004.0
2005-09-05 15:48:00,1.1872,1.18767,1.1871,1.18742,110099999.0
2005-09-05 15:49:00,1.18765,1.18771,1.1876,1.18765,105000001.0
2005-09-05 15:50:00,1.18775,1.18775,1.18729,1.18729,167699997.0
2005-09-05 15:51:00,1.1875,1.18795,1.1874,1.18787,65300001.0
2005-09-05 15:52:00,1.18795,1.1881,1.18744,1.18745,130500000.0
2005-09-05 15:53:00,1.18753,1.188,1.18747,1.1879,86899998.0
2005-09-05 15:54:00,1.1879,1.188,1.18767,1.18799,157199996.0
2005-09-05 15:55:00,1.18763,1.18816,1.18756,1.18787,68000000.0
2005-09-05 15:56:00,1.1879,1.188,1.18761,1.18761,120599997.0
2005-09-05 15:57:00,1.18765,1.18811,1.18762,1.18773,44700000.0
2005-09-05 15:58:00,1.18785,1.18814,1.18769,1.18801,141900001.0
2005-09-05 15:59:00,1.18808,1.1882,1.18785,1.18808,228799996.0
2005-09-05 16:00:00,1.18792,1.18803,1.18766,1.18797,90199998.0
2005-09-05 16:01:00,1.18782,1.18798,1.18765,1.18775,89100001.0
2005-09-05 16:02:00,1.1879,1.18819,1.18774,1.18788,108799997.0
2005-09-05 16:03:00,1.188,1.18822,1.18784,1.18798,81900000.0
2005-09-05 16:04:00,1.18802,1.18837,1.18802,1.18803,162400002.0
2005-09-05 16:05:00,1.1879,1.18828,1.18786,1.18803,147500000.0
2005-09-05 16:06:00,1.18802,1.18825,1.1879,1.18818,110899999.0
2005-09-05 16:07:00,1.18829,1.18829,1.18801,1.18802,82200000.0
2005-09-05 16:08:00,1.18825,1.18873,1.1882,1.18873,151690002.0
2005-09-05 16:09:00,1.18868,1.18897,1.18848,1.18848,155300000.0
2005-09-05 16:10:00,1.18865,1.18875,1.18834,1.18853,48500000.0
2005-09-05 16:11:00,1.1884,1.18867,1.18829,1.18836,115999999.0
2005-09-05 16:12:00,1.18859,1.18867,1.18817,1.18846,174000003.0
2005-09-05 16:13:00,1.18848,1.18861,1.18841,1.18852,82900000.0
2005-09-05 16:14:00,1.1886,1.1886,1.18815,1.18819,89800000.0
2005-09-05 16:15:00,1.18867,1.18888,1.18847,1.18849,125300001.0
2005-09-05 16:16:00,1.18863,1.18909,1.18863,1.18907,27300000.0
2005-09-05 16:17:00,1.18878,1.18917,1.18878,1.18915,187900003.0
2005-09-05 16:18:00,1.18893,1.18898,1.1885,1.18891,105099999.0
2005-09-05 16:19:00,1.18864,1.18901,1.18864,1.18876,103800001.0
2005-09-05 16:20:00,1.18869,1.18903,1.18869,1.189,85500001.0
2005-09-05 16:21:00,1.18855,1.18909,1.18855,1.18896,132200001.0
2005-09-05 16:22:00,1.18881,1.18899,1.18852,1.18852,137100001.0
2005-09-05 16:23:00,1.18907,1.18907,1.18851,1.18851,111000000.0
2005-09-05 16:24:00,1.18869,1.18882,1.1886,1.1886,120099999.0
2005-09-05 16:25:00,1.1887,1.1888,1.18829,1.18843,78400001.0
2005-09-05 16:26:00,1.18864,1.18872,1.18826,1.18859,142400000.0
2005-09-05 16:27:00,1.18877,1.18883,1.18821,1.18825,32600000.0
2005-09-05 16:28:00,1.18845,1.18859,1.18825,1.18846,115500000.0
2005-09-05 16:29:00,1.18835,1.18863,1.18834,1.18841,81400000.0
2005-09-05 16:30:00,1.1884,1.18842,1.18811,1.1882,52600001.0
2005-09-05 16:31:00,1.18825,1.18835,1.18802,1.18812,154300000.0
2005-09-05 16:32:00,1.18836,1.18893,1.18836,1.18852,200499999.0
2005-09-05 16:33:00,1.18838,1.18869,1.18813,1.18813,129400005.0
2005-09-05 16:34:00,1.18794,1.18849,1.18794,1.18807,51700000.0
2005-09-05 16:35:00,1.18819,1.18832,1.188,1.18824,158500000.0
2005-09-05 16:36:00,1.18825,1.18844,1.18803,1.18837,105200000.0
2005-09-05 16:37:00,1.1882,1.18842,1.18812,1.18823,192100001.0
2005-09-05 16:38:00,1.18818,1.18827,1.18787,1.18787,117499998.0
2005-09-05 16:39:00,1.18788,1.18839,1.18785,1.18804,118200002.0
2005-09-05 16:40:00,1.18795,1.18842,1.18792,1.18834,67200001.0
2005-09-05 16:41:00,1.18811,1.18838,1.18797,1.18809,184100001.0
2005-09-05 16:42:00,1.18803,1.18836,1.18795,1.188,125599997.0
2005-09-05 16:43:00,1.18778,1.18812,1.18778,1.188,49200001.0
2005-09-05 16:44:00,1.18803,1.18857,1.18793,1.18815,145399999.0
2005-09-05 16:45:00,1.1885,1.1886,1.18814,1.18825,130100003.0
2005-09-05 16:46:00,1.18837,1.18845,1.18818,1.18824,122799999.0
2005-09-05 16:47:00,1.18839,1.18876,1.18825,1.18848,133199999.0
2005-09-05 16:48:00,1.18842,1.18857,1.1883,1.1883,94999999.0
2005-09-05 16:49:00,1.18824,1.18884,1.18824,1.1885,143400004.0
2005-09-05 16:50:00,1.18855,1.18879,1.18811,1.18879,111100001.0
2005-09-05 16:51:00,1.18894,1.18906,1.18857,1.18895,156400001.0
2005-09-05 16:52:00,1.18883,1.18955,1.18883,1.18937,84799999.0
2005-09-05 16:53:00,1.18944,1.18944,1.18904,1.18904,40300000.0
2005-09-05 16:54:00,1.1892,1.18942,1.18898,1.18898,82500001.0
2005-09-05 16:55:00,1.18914,1.18965,1.18914,1.18951,130100002.0
2005-09-05 16:56:00,1.18942,1.18952,1.18898,1.18898,187500003.0
2005-09-05 16:57:00,1.1892,1.18962,1.18902,1.18957,31200000.0
2005-09-05 16:58:00,1.1894,1.18948,1.18888,1.18914,217199999.0
2005-09-05 16:59:00,1.18902,1.18928,1.18896,1.189,140500005.0
2005-09-05 17:00:00,1.18912,1.18936,1.18897,1.18917,74600001.0
2005-09-05 17:01:00,1.18924,1.18926,1.18889,1.18899,142800000.0
2005-09-05 17:02:00,1.18899,1.1892,1.18879,1.189,88400000.0
2005-09-05 17:03:00,1.18907,1.18923,1.18881,1.18891,101399999.0
2005-09-05 17:04:00,1.18873,1.18927,1.18873,1.1891,167800000.0
2005-09-05 17:05:00,1.1891,1.18944,1.18896,1.18931,146300000.0
2005-09-05 17:06:00,1.18915,1.18932,1.18904,1.18921,226599998.0
2005-09-05 17:07:00,1.18922,1.18941,1.18893,1.18893,100299999.0
2005-09-05 17:08:00,1.18887,1.18887,1.18863,1.18863,77600002.0
2005-09-05 17:09:00,1.1887,1.18885,1.18829,1.18831,144400002.0
2005-09-05 17:10:00,1.18837,1.18897,1.18837,1.18866,128899999.0
2005-09-05 17:11:00,1.18853,1.18871,1.1885,1.18868,114500002.0
2005-09-05 17:12:00,1.18867,1.18869,1.18837,1.18847,183799999.0
2005-09-05 17:13:00,1.18838,1.18865,1.18836,1.18843,190700000.0
2005-09-05 17:14:00,1.18833,1.18887,1.18825,1.18867,134900000.0
2005-09-05 17:15:00,1.1887,1.18874,1.18845,1.18869,168400002.0
2005-09-05 17:16:00,1.1888,1.18891,1.18857,1.18866,132499998.0
2005-09-05 17:17:00,1.1889,1.18902,1.18857,1.18857,168800002.0
2005-09-05 17:18:00,1.18858,1.18878,1.18843,1.18856,220100000.0
2005-09-05 17:19:00,1.18851,1.18896,1.18842,1.18873,90300001.0
2005-09-05 17:20:00,1.1886,1.1893,1.1886,1.18902,106700000.0
2005-09-05 17:21:00,1.189,1.18948,1.18898,1.1891,142199999.0
2005-09-05 17:22:00,1.1891,1.18928,1.189,1.18916,123499998.0
2005-09-05 17:23:00,1.18895,1.18932,1.18884,1.18922,103100001.0
2005-09-05 17:24:00,1.18897,1.18924,1.18892,1.18923,108800001.0
2005-09-05 17:25:00,1.1891,1.18937,1.18895,1.18902,62400000.0
2005-09-05 17:26:00,1.18903,1.1892,1.1889,1.18894,165099998.0
2005-09-05 17:27:00,1.18891,1.18901,1.18873,1.18893,127000001.0
2005-09-05 17:28:00,1.18888,1.18906,1.18871,1.18906,60200000.0
2005-09-05 17:29:00,1.189,1.18902,1.18873,1.18879,160099999.0
2005-09-05 17:30:00,1.18865,1.18912,1.1886,1.18887,103600000.0
2005-09-05 17:31:00,1.18905,1.18909,1.1888,1.18884,96499998.0
2005-09-05 17:32:00,1.18885,1.18911,1.1887,1.18906,84300001.0
2005-09-05 17:33:00,1.18894,1.18899,1.18877,1.18889,61600000.0
2005-09-05 17:34:00,1.18892,1.18906,1.18862,1.18862,135900002.0
2005-09-05 17:35:00,1.1888,1.18936,1.1888,1.18918,110600000.0
2005-09-05 17:36:00,1.18898,1.18914,1.18877,1.18909,109799999.0
2005-09-05 17:37:00,1.18903,1.18926,1.18896,1.18918,63999998.0
2005-09-05 17:38:00,1.18905,1.18925,1.18886,1.1889,93999999.0
2005-09-05 17:39:00,1.18903,1.18929,1.18892,1.18929,46800002.0
2005-09-05 17:40:00,1.18916,1.1893,1.18891,1.18901,114600001.0
2005-09-05 17:41:00,1.18876,1.18906,1.18872,1.18895,93099998.0
2005-09-05 17:42:00,1.18853,1.18885,1.18849,1.1886,109500001.0
2005-09-05 17:43:00,1.18855,1.18873,1.1885,1.18857,99300003.0
2005-09-05 17:44:00,1.18869,1.18886,1.18843,1.18862,100500002.0
2005-09-05 17:45:00,1.18856,1.18872,1.1885,1.18872,143899999.0
2005-09-05 17:46:00,1.18865,1.18868,1.18853,1.18858,50499999.0
2005-09-05 17:47:00,1.18853,1.18882,1.18843,1.18866,62400000.0
2005-09-05 17:48:00,1.18872,1.189,1.18864,1.18874,170999999.0
2005-09-05 17:49:00,1.18887,1.18892,1.18856,1.1886,132000002.0
2005-09-05 17:50:00,1.1886,1.18872,1.18848,1.18871,119400000.0
2005-09-05 17:51:00,1.1887,1.1887,1.18839,1.18858,145799998.0
2005-09-05 17:52:00,1.18853,1.18882,1.18837,1.18869,43200000.0
2005-09-05 17:53:00,1.18848,1.18886,1.18847,1.1887,74400001.0
2005-09-05 17:54:00,1.18848,1.18878,1.18829,1.18877,142500001.0
2005-09-05 17:55:00,1.18891,1.189,1.18847,1.18857,100299999.0
2005-09-05 17:56:00,1.18857,1.18913,1.18854,1.18882,145599998.0
2005-09-05 17:57:00,1.18873,1.18903,1.18855,1.1886,76500000.0
2005-09-05 17:58:00,1.18868,1.18893,1.18862,1.18891,79700001.0
2005-09-05 17:59:00,1.18875,1.18883,1.18868,1.18868,57600000.0
2005-09-05 18:00:00,1.18877,1.189,1.1886,1.18867,92499998.0
2005-09-05 18:01:00,1.18867,1.18949,1.18855,1.18906,511600002.0
2005-09-05 18:02:00,1.18919,1.18952,1.18891,1.18899,888100000.0
2005-09-05 18:03:00,1.1892,1.18949,1.18886,1.18911,990899999.0
2005-09-05 18:04:00,1.1891,1.18917,1.18889,1.18917,797199995.0
2005-09-05 18:05:00,1.18915,1.18933,1.1889,1.18899,913599998.0
2005-09-05 18:06:00,1.1891,1.18938,1.18886,1.1891,643200000.0
2005-09-05 18:07:00,1.18912,1.18941,1.18868,1.18869,1136600002.0
2005-09-05 18:08:00,1.18881,1.18916,1.18865,1.189,1007400003.0
2005-09-05 18:09:00,1.189,1.18911,1.18879,1.18886,452999998.0
2005-09-05 18:10:00,1.18889,1.18911,1.18856,1.18859,948300010.0
2005-09-05 18:11:00,1.18879,1.1889,1.18859,1.18883,858799996.0
2005-09-05 18:12:00,1.18877,1.18879,1.18865,1.18865,24700000.0
2005-09-05 18:13:00,1.18869,1.18875,1.18861,1.18875,307400000.0
2005-09-05 18:14:00,1.1888,1.18931,1.18868,1.1889,493599993.0
2005-09-05 18:15:00,1.18908,1.18936,1.18894,1.189,666200006.0
2005-09-05 18:16:00,1.1892,1.18944,1.18898,1.18909,405700000.0
2005-09-05 18:17:00,1.18915,1.18957,1.18872,1.18927,889099999.0
2005-09-05 18:18:00,1.18931,1.18988,1.18908,1.18945,572500000.0
2005-09-05 18:19:00,1.18967,1.19007,1.1892,1.1896,130199999.0
2005-09-05 18:20:00,1.18998,1.19003,1.18915,1.18946,722200003.0
2005-09-05 18:21:00,1.18954,1.18979,1.18926,1.18926,205500003.0
2005-09-05 18:22:00,1.1894,1.18957,1.18929,1.18945,288600002.0
2005-09-05 18:23:00,1.18954,1.18999,1.18933,1.1898,363199999.0
2005-09-05 18:24:00,1.18966,1.18984,1.18901,1.18923,516900002.0
2005-09-05 18:25:00,1.18918,1.18956,1.18908,1.18936,562800000.0
2005-09-05 18:26:00,1.18939,1.18951,1.18907,1.18932,818000009.0
2005-09-05 18:27:00,1.18933,1.18975,1.18915,1.18915,649000001.0
2005-09-05 18:28:00,1.18932,1.18975,1.18918,1.18936,453200000.0
2005-09-05 18:29:00,1.18936,1.18964,1.18919,1.18954,410300001.0
2005-09-05 18:30:00,1.18962,1.1899,1.1893,1.18943,694999995.0
2005-09-05 18:31:00,1.18938,1.18973,1.18922,1.18973,618100003.0
2005-09-05 18:32:00,1.18973,1.18973,1.18925,1.18926,422399998.0
2005-09-05 18:33:00,1.18926,1.18983,1.18916,1.18935,502200006.0
2005-09-05 18:34:00,1.18933,1.18947,1.18924,1.18941,348400002.0
2005-09-05 18:35:00,1.1895,1.1895,1.18915,1.1893,417300001.0
2005-09-05 18:36:00,1.18939,1.18939,1.18924,1.18939,314999999.0
2005-09-05 18:37:00,1.18937,1.18943,1.18929,1.18938,102399999.0
2005-09-05 18:38:00,1.18979,1.18996,1.18927,1.18951,271400003.0
2005-09-05 18:39:00,1.18973,1.18982,1.18948,1.18962,295500000.0
2005-09-05 18:40:00,1.1894,1.18969,1.1892,1.18936,737799996.0
2005-09-05 18:41:00,1.18943,1.18964,1.18925,1.1893,395000000.0
2005-09-05 18:42:00,1.18931,1.18993,1.18922,1.18958,553400006.0
2005-09-05 18:43:00,1.18965,1.19002,1.18922,1.18927,615600005.0
2005-09-05 18:44:00,1.18969,1.19,1.18932,1.1894,266400001.0
2005-09-05 18:45:00,1.18945,1.18972,1.18932,1.18932,433500001.0
2005-09-05 18:46:00,1.18938,1.18943,1.18895,1.18895,345000004.0
2005-09-05 18:47:00,1.18883,1.18913,1.18883,1.18892,70599999.0
2005-09-05 18:48:00,1.18893,1.18927,1.18865,1.18865,161099999.0
2005-09-05 18:49:00,1.18867,1.18875,1.18848,1.18859,67999999.0
2005-09-05 18:50:00,1.1888,1.18902,1.18852,1.18878,59499999.0
2005-09-05 18:51:00,1.1887,1.18931,1.18861,1.18927,136299998.0
2005-09-05 18:52:00,1.18929,1.18929,1.18857,1.18922,128100000.0
2005-09-05 18:53:00,1.18904,1.18921,1.18845,1.1887,546700006.0
2005-09-05 18:54:00,1.18859,1.18898,1.18834,1.18876,244200001.0
2005-09-05 18:55:00,1.18878,1.18922,1.18845,1.18884,375799997.0
2005-09-05 18:56:00,1.18872,1.18892,1.18843,1.18843,323100003.0
2005-09-05 18:57:00,1.18847,1.18901,1.18845,1.1889,257200003.0
2005-09-05 18:58:00,1.18902,1.18902,1.18859,1.18884,114700001.0
2005-09-05 18:59:00,1.18892,1.18965,1.18862,1.18918,490400003.0
2005-09-05 19:00:00,1.18929,1.18977,1.18873,1.18933,326100002.0
2005-09-05 19:01:00,1.18929,1.18951,1.18913,1.18948,169200000.0
2005-09-05 19:02:00,1.18935,1.18948,1.18852,1.18852,159099999.0
2005-09-05 19:03:00,1.1884,1.18928,1.1884,1.18907,441800002.0
2005-09-05 19:04:00,1.18917,1.18934,1.18846,1.18916,174800001.0
2005-09-05 19:05:00,1.18913,1.18927,1.18891,1.18899,381200000.0
2005-09-05 19:06:00,1.18904,1.18909,1.18825,1.18841,469700001.0
2005-09-05 19:07:00,1.1882,1.18923,1.1882,1.18901,102800002.0
2005-09-05 19:08:00,1.18891,1.18922,1.18853,1.18915,644099988.0
2005-09-05 19:09:00,1.18914,1.18941,1.18891,1.18913,558499998.0
2005-09-05 19:10:00,1.18895,1.18935,1.18887,1.18928,61400000.0
2005-09-05 19:11:00,1.18917,1.18948,1.18904,1.1892,366999994.0
2005-09-05 19:12:00,1.18919,1.18952,1.1891,1.18926,208500001.0
2005-09-05 19:13:00,1.18937,1.18979,1.18912,1.18916,121599999.0
2005-09-05 19:14:00,1.18914,1.18949,1.18912,1.18943,332700000.0
2005-09-05 19:15:00,1.18925,1.18954,1.18908,1.18932,445700001.0
2005-09-05 19:16:00,1.18924,1.18924,1.18894,1.18911,297300004.0
2005-09-05 19:17:00,1.1892,1.18927,1.18893,1.18922,151200001.0
2005-09-05 19:18:00,1.18912,1.18922,1.18889,1.18891,512499997.0
2005-09-05 19:19:00,1.18885,1.18918,1.18885,1.18918,131199999.0
2005-09-05 19:20:00,1.18927,1.18968,1.18907,1.1894,159799998.0
2005-09-05 19:21:00,1.1895,1.1896,1.18901,1.18901,160500001.0
2005-09-05 19:22:00,1.18913,1.18956,1.18904,1.18956,284900002.0
2005-09-05 19:23:00,1.1895,1.18968,1.1894,1.18953,132400001.0
2005-09-05 19:24:00,1.18955,1.18968,1.18939,1.18963,150000001.0
2005-09-05 19:25:00,1.18938,1.18983,1.18926,1.18967,164799999.0
2005-09-05 19:26:00,1.1898,1.19006,1.18974,1.19004,61400000.0
2005-09-05 19:27:00,1.19033,1.19068,1.19002,1.19053,398699998.0
2005-09-05 19:28:00,1.19063,1.19085,1.19033,1.19033,123600000.0
2005-09-05 19:29:00,1.1904,1.19058,1.1902,1.1902,103900003.0
2005-09-05 19:30:00,1.18972,1.1904,1.18972,1.19021,189200001.0
2005-09-05 19:31:00,1.19025,1.19032,1.19019,1.19024,71800000.0
2005-09-05 19:32:00,1.18988,1.1903,1.18988,1.1903,104899999.0
2005-09-05 19:33:00,1.19007,1.19017,1.18939,1.18949,325899997.0
2005-09-05 19:34:00,1.18965,1.18985,1.18934,1.18949,66900000.0
2005-09-05 19:35:00,1.1896,1.1897,1.18948,1.18963,74500000.0
2005-09-05 19:36:00,1.18974,1.18974,1.18945,1.18969,161000001.0
2005-09-05 19:37:00,1.18979,1.18987,1.18954,1.18965,528700007.0
2005-09-05 19:38:00,1.18948,1.18986,1.18934,1.1898,116690000.0
2005-09-05 19:39:00,1.18958,1.18969,1.18896,1.1894,428200004.0
2005-09-05 19:40:00,1.18959,1.18976,1.18949,1.18971,178700000.0
2005-09-05 19:41:00,1.18969,1.18981,1.18959,1.18968,114100002.0
2005-09-05 19:42:00,1.18982,1.18996,1.18942,1.18961,146000002.0
2005-09-05 19:43:00,1.18978,1.18978,1.18957,1.1897,97599999.0
2005-09-05 19:44:00,1.18968,1.1897,1.18953,1.18959,94600003.0
2005-09-05 19:45:00,1.18958,1.18984,1.18956,1.18982,95800000.0
2005-09-05 19:46:00,1.1898,1.1898,1.18952,1.18975,92599998.0
2005-09-05 19:47:00,1.18963,1.18982,1.18949,1.18982,124199999.0
2005-09-05 19:48:00,1.18978,1.18978,1.18953,1.18957,66299999.0
2005-09-05 19:49:00,1.18958,1.18969,1.18954,1.18968,279800001.0
2005-09-05 19:50:00,1.18965,1.18976,1.18953,1.18961,103500000.0
2005-09-05 19:51:00,1.18961,1.1897,1.18957,1.18962,141900003.0
2005-09-05 19:52:00,1.18958,1.18968,1.18951,1.18961,87900001.0
2005-09-05 19:53:00,1.18962,1.18972,1.18957,1.18968,201800002.0
2005-09-05 19:54:00,1.18982,1.19001,1.18964,1.18993,120600002.0
2005-09-05 19:55:00,1.1898,1.19007,1.18979,1.18999,89400000.0
2005-09-05 19:56:00,1.18992,1.19014,1.18982,1.18982,281400001.0
2005-09-05 19:57:00,1.18975,1.19003,1.18963,1.18971,171300000.0
2005-09-05 19:58:00,1.1899,1.19001,1.18974,1.18985,64300000.0
2005-09-05 19:59:00,1.18997,1.18997,1.18975,1.18984,157100001.0
2005-09-05 20:00:00,1.19002,1.19005,1.18976,1.18988,110399999.0
2005-09-05 20:01:00,1.1898,1.18995,1.1898,1.18983,160600001.0
2005-09-05 20:02:00,1.19003,1.19017,1.18973,1.18995,100000001.0
2005-09-05 20:03:00,1.1897,1.19018,1.1895,1.19003,470000003.0
2005-09-05 20:04:00,1.1901,1.19022,1.18981,1.18995,224200001.0
2005-09-05 20:05:00,1.18973,1.18998,1.18954,1.1899,95199998.0
2005-09-05 20:06:00,1.19007,1.19013,1.1894,1.1894,104599999.0
2005-09-05 20:07:00,1.18944,1.19,1.18937,1.19,185200001.0
2005-09-05 20:08:00,1.18998,1.18998,1.18948,1.18973,303999998.0
2005-09-05 20:09:00,1.18976,1.18976,1.1895,1.18965,268400004.0
2005-09-05 20:10:00,1.18957,1.18967,1.18951,1.18951,152800001.0
2005-09-05 20:11:00,1.18952,1.18981,1.18952,1.1897,170700001.0
2005-09-05 20:12:00,1.18949,1.18973,1.18948,1.18955,718000002.0
2005-09-05 20:13:00,1.18958,1.18999,1.18941,1.18999,173600000.0
2005-09-05 20:14:00,1.18992,1.18992,1.18948,1.18963,164999998.0
2005-09-05 20:15:00,1.18959,1.1897,1.18944,1.18951,504799995.0
2005-09-05 20:16:00,1.18942,1.18991,1.18934,1.18958,720100000.0
2005-09-05 20:17:00,1.18955,1.18974,1.18939,1.1895,446200003.0
2005-09-05 20:18:00,1.18952,1.18952,1.18932,1.18934,101700002.0
2005-09-05 20:19:00,1.18933,1.18983,1.18933,1.18983,165299998.0
2005-09-05 20:20:00,1.18946,1.18987,1.18941,1.18987,418600001.0
2005-09-05 20:21:00,1.18986,1.18986,1.18932,1.18956,295000003.0
2005-09-05 20:22:00,1.18972,1.18972,1.18945,1.18958,421500002.0
2005-09-05 20:23:00,1.18947,1.18947,1.1893,1.18945,529099996.0
2005-09-05 20:24:00,1.18948,1.1895,1.18924,1.18928,327900002.0
2005-09-05 20:25:00,1.18934,1.18938,1.18914,1.18918,233899998.0
2005-09-05 20:26:00,1.18934,1.18937,1.18904,1.1893,206100000.0
2005-09-05 20:27:00,1.18931,1.18934,1.18907,1.18922,172999998.0
2005-09-05 20:28:00,1.18927,1.18941,1.18923,1.1893,842000006.0
2005-09-05 20:29:00,1.18924,1.18941,1.18905,1.1893,407000001.0
2005-09-05 20:30:00,1.18933,1.18951,1.18917,1.18936,180100000.0
2005-09-05 20:31:00,1.1895,1.1895,1.18916,1.18923,663600002.0
2005-09-05 20:32:00,1.1892,1.1893,1.189,1.1893,389400003.0
2005-09-05 20:33:00,1.18925,1.18938,1.18918,1.18921,202199997.0
2005-09-05 20:34:00,1.18921,1.18988,1.18921,1.18988,80700000.0
2005-09-05 20:35:00,1.19,1.19004,1.18962,1.18995,263700004.0
2005-09-05 20:36:00,1.18983,1.18983,1.18929,1.18952,455600003.0
2005-09-05 20:37:00,1.18944,1.18995,1.18932,1.18978,193500003.0
2005-09-05 20:38:00,1.18979,1.18995,1.18975,1.18995,231799999.0
2005-09-05 20:39:00,1.19,1.19012,1.18968,1.19012,395099998.0
2005-09-05 20:40:00,1.19014,1.19015,1.18967,1.18985,292400000.0
2005-09-05 20:41:00,1.18982,1.18995,1.18974,1.18974,433500004.0
2005-09-05 20:42:00,1.18981,1.18989,1.18968,1.18968,396299998.0
2005-09-05 20:43:00,1.18975,1.19002,1.18975,1.19002,111500000.0
2005-09-05 20:44:00,1.19012,1.19018,1.18962,1.18972,97199999.0
2005-09-05 20:45:00,1.18994,1.18995,1.18967,1.18972,172800003.0
2005-09-05 20:46:00,1.18968,1.18993,1.18956,1.18993,301700001.0
2005-09-05 20:47:00,1.18999,1.18999,1.18966,1.1899,194200003.0
2005-09-05 20:48:00,1.18995,1.18995,1.18969,1.18974,72300000.0
2005-09-05 20:49:00,1.18983,1.18989,1.18961,1.18989,482300002.0
2005-09-05 20:50:00,1.18982,1.18992,1.18961,1.18963,152800002.0
2005-09-05 20:51:00,1.18967,1.18978,1.18967,1.18975,101299998.0
2005-09-05 20:52:00,1.18963,1.18983,1.18961,1.18979,87300000.0
2005-09-05 20:53:00,1.18969,1.18984,1.1896,1.18975,312199999.0
2005-09-05 20:54:00,1.18968,1.18971,1.18947,1.18962,430700003.0
2005-09-05 20:55:00,1.18972,1.18977,1.18959,1.18969,241100000.0
2005-09-05 20:56:00,1.18971,1.18992,1.1896,1.18989,722799996.0
2005-09-05 20:57:00,1.18996,1.1901,1.18963,1.18991,392199998.0
2005-09-05 20:58:00,1.18979,1.19027,1.18979,1.18984,317600006.0
2005-09-05 20:59:00,1.18986,1.19028,1.1898,1.1901,253099997.0
2005-09-05 21:00:00,1.19017,1.19024,1.18986,1.19015,1013400004.0
2005-09-05 21:01:00,1.19017,1.19019,1.18958,1.19019,602499997.0
2005-09-05 21:02:00,1.18996,1.19003,1.18978,1.18978,152200003.0
2005-09-05 21:03:00,1.18987,1.18998,1.18968,1.18968,587600001.0
2005-09-05 21:04:00,1.18985,1.1902,1.18985,1.19005,729699999.0
2005-09-05 21:05:00,1.19002,1.19008,1.18953,1.1898,877999997.0
2005-09-05 21:06:00,1.18989,1.18989,1.18962,1.18968,46500000.0
2005-09-05 21:07:00,1.18979,1.1899,1.18958,1.1897,520200003.0
2005-09-05 21:08:00,1.18982,1.18995,1.18964,1.18992,151700000.0
2005-09-05 21:09:00,1.18981,1.18988,1.18968,1.18986,74500000.0
2005-09-05 21:10:00,1.18985,1.18985,1.18961,1.18981,433600004.0
2005-09-05 21:11:00,1.18977,1.18985,1.18962,1.18973,277899997.0
2005-09-05 21:12:00,1.1898,1.18991,1.18968,1.18978,385599998.0
2005-09-05 21:13:00,1.18977,1.18977,1.18962,1.18964,319300004.0
2005-09-05 21:14:00,1.18972,1.18984,1.18953,1.18984,184600000.0
2005-09-05 21:15:00,1.18975,1.1898,1.18957,1.1898,101499997.0
2005-09-05 21:16:00,1.18967,1.18983,1.18944,1.18983,204399999.0
2005-09-05 21:17:00,1.18983,1.18983,1.18958,1.18961,27200000.0
2005-09-05 21:18:00,1.18975,1.19007,1.18975,1.18994,91699998.0
2005-09-05 21:19:00,1.19001,1.19012,1.18979,1.18979,79000000.0
2005-09-05 21:20:00,1.18992,1.18992,1.18963,1.18969,126699998.0
2005-09-05 21:21:00,1.18994,1.18998,1.18966,1.18985,182200001.0
2005-09-05 21:22:00,1.18969,1.18986,1.18962,1.18982,121099999.0
2005-09-05 21:23:00,1.18993,1.18999,1.1895,1.18958,101100001.0
2005-09-05 21:24:00,1.18957,1.1898,1.18944,1.1898,142700000.0
2005-09-05 21:25:00,1.18992,1.18992,1.18951,1.18962,88999998.0
2005-09-05 21:26:00,1.18983,1.18995,1.18946,1.18971,133399999.0
2005-09-05 21:27:00,1.18975,1.18975,1.1893,1.1896,133499997.0
2005-09-05 21:28:00,1.18909,1.18933,1.18889,1.18895,242900001.0
2005-09-05 21:29:00,1.189,1.18914,1.18889,1.18911,108300001.0
2005-09-05 21:30:00,1.18917,1.18925,1.18902,1.18907,157200000.0
2005-09-05 21:31:00,1.18892,1.18912,1.18872,1.1889,94800002.0
2005-09-05 21:32:00,1.18873,1.18913,1.18868,1.18889,150100001.0
2005-09-05 21:33:00,1.18905,1.18907,1.18865,1.18901,151400001.0
2005-09-05 21:34:00,1.1891,1.18929,1.1891,1.18914,149100000.0
2005-09-05 21:35:00,1.18905,1.18913,1.18896,1.18896,63299999.0
2005-09-05 21:36:00,1.18904,1.18914,1.18894,1.18912,156200001.0
2005-09-05 21:37:00,1.18913,1.18929,1.18902,1.18929,69899998.0
2005-09-05 21:38:00,1.18905,1.18911,1.18902,1.18902,207500001.0
2005-09-05 21:39:00,1.18907,1.18948,1.18899,1.18935,355399999.0
2005-09-05 21:40:00,1.18948,1.18948,1.18909,1.18909,233100000.0
2005-09-05 21:41:00,1.18908,1.1892,1.18896,1.18919,76600000.0
2005-09-05 21:42:00,1.18914,1.18914,1.1889,1.18899,125800001.0
2005-09-05 21:43:00,1.18917,1.18937,1.18904,1.18904,181300004.0
2005-09-05 21:44:00,1.18908,1.18926,1.18888,1.18926,90900000.0
2005-09-05 21:45:00,1.18921,1.18923,1.1891,1.18918,111300002.0
2005-09-05 21:46:00,1.18914,1.18914,1.18896,1.18905,231700001.0
2005-09-05 21:47:00,1.18913,1.18964,1.18891,1.18891,104100000.0
2005-09-05 21:48:00,1.18878,1.18907,1.18865,1.18891,151900001.0
2005-09-05 21:49:00,1.18909,1.18913,1.18897,1.18898,192300004.0
2005-09-05 21:50:00,1.18894,1.1891,1.18892,1.18904,109800000.0
2005-09-05 21:51:00,1.18903,1.18907,1.18891,1.18907,164600000.0
2005-09-05 21:52:00,1.18914,1.18917,1.18901,1.18907,158600004.0
2005-09-05 21:53:00,1.18911,1.18937,1.18898,1.18937,182300002.0
2005-09-05 21:54:00,1.18934,1.18934,1.18888,1.18898,142500001.0
2005-09-05 21:55:00,1.1891,1.18925,1.18908,1.18925,161000002.0
2005-09-05 21:56:00,1.18924,1.18924,1.18891,1.18903,54900000.0
2005-09-05 21:57:00,1.18892,1.18913,1.18885,1.18885,80100001.0
2005-09-05 21:58:00,1.18887,1.18923,1.18887,1.18915,41900000.0
2005-09-05 21:59:00,1.18899,1.18926,1.18888,1.18888,165300000.0
2005-09-05 22:00:00,1.18895,1.18926,1.18895,1.18913,275199999.0
2005-09-05 22:01:00,1.1892,1.1892,1.18872,1.18877,91700001.0
2005-09-05 22:02:00,1.18877,1.18924,1.18863,1.18868,418200001.0
2005-09-05 22:03:00,1.18868,1.18902,1.18868,1.18892,103700003.0
2005-09-05 22:04:00,1.1891,1.1891,1.18888,1.18905,114799999.0
2005-09-05 22:05:00,1.18889,1.18905,1.18884,1.18884,103799998.0
2005-09-05 22:06:00,1.18888,1.18918,1.18862,1.18905,92500002.0
2005-09-05 22:07:00,1.18897,1.18897,1.18879,1.18891,51999999.0
2005-09-05 22:08:00,1.18888,1.18903,1.18883,1.18896,123799999.0
2005-09-05 22:09:00,1.1889,1.1889,1.18852,1.18866,191000003.0
2005-09-05 22:10:00,1.18868,1.18889,1.18858,1.18861,100300000.0
2005-09-05 22:11:00,1.1885,1.18863,1.18835,1.18856,137600003.0
2005-09-05 22:12:00,1.18872,1.18874,1.18822,1.18822,135900002.0
2005-09-05 22:13:00,1.18834,1.18844,1.18808,1.18809,137600001.0
2005-09-05 22:14:00,1.18818,1.18844,1.18806,1.18842,104700003.0
2005-09-05 22:15:00,1.18832,1.18847,1.1881,1.1881,134500001.0
2005-09-05 22:16:00,1.18813,1.18837,1.18806,1.18837,118800000.0
2005-09-05 22:17:00,1.18825,1.18833,1.18816,1.18821,116499998.0
2005-09-05 22:18:00,1.18808,1.18835,1.18806,1.18822,131399999.0
2005-09-05 22:19:00,1.18811,1.18831,1.18811,1.18831,40600000.0
2005-09-05 22:20:00,1.18823,1.18843,1.18811,1.18843,163600000.0
2005-09-05 22:21:00,1.18833,1.1885,1.18818,1.18818,198300002.0
2005-09-05 22:22:00,1.18803,1.18821,1.18801,1.18815,106600001.0
2005-09-05 22:23:00,1.18822,1.18824,1.18808,1.18817,142999998.0
2005-09-05 22:24:00,1.18816,1.18834,1.18816,1.18825,86600000.0
2005-09-05 22:25:00,1.1883,1.1883,1.18813,1.18814,74300000.0
2005-09-05 22:26:00,1.18808,1.18825,1.18801,1.18825,71900001.0
2005-09-05 22:27:00,1.18818,1.18829,1.18805,1.1881,318300003.0
2005-09-05 22:28:00,1.18812,1.18836,1.18812,1.18836,65100000.0
2005-09-05 22:29:00,1.18834,1.18834,1.18816,1.18816,204500000.0
2005-09-05 22:30:00,1.18818,1.18818,1.188,1.18805,49500000.0
2005-09-05 22:31:00,1.18808,1.18822,1.18806,1.18818,114300002.0
2005-09-05 22:32:00,1.18803,1.18826,1.18797,1.18821,109100001.0
2005-09-05 22:33:00,1.18818,1.18835,1.18808,1.1883,112500001.0
2005-09-05 22:34:00,1.18822,1.18868,1.188,1.188,326699996.0
2005-09-05 22:35:00,1.18799,1.18837,1.18799,1.18836,145000002.0
2005-09-05 22:36:00,1.18853,1.18866,1.18829,1.18845,53599999.0
2005-09-05 22:37:00,1.18859,1.18863,1.18819,1.18819,62300000.0
2005-09-05 22:38:00,1.18821,1.18829,1.18817,1.18822,139000000.0
2005-09-05 22:39:00,1.18828,1.18838,1.18821,1.18833,178200001.0
2005-09-05 22:40:00,1.18813,1.18841,1.18813,1.18816,132599998.0
2005-09-05 22:41:00,1.18827,1.1883,1.18822,1.18822,93900000.0
2005-09-05 22:42:00,1.18819,1.18833,1.18777,1.18777,131700000.0
2005-09-05 22:43:00,1.1877,1.18834,1.18764,1.18789,297800003.0
2005-09-05 22:44:00,1.18793,1.18831,1.18771,1.18771,207389995.0
2005-09-05 22:45:00,1.18769,1.18853,1.18764,1.18853,131099998.0
2005-09-05 22:46:00,1.1885,1.18863,1.18801,1.18863,88000001.0
2005-09-05 22:47:00,1.18886,1.189,1.18858,1.18862,62300000.0
2005-09-05 22:48:00,1.18853,1.18942,1.18853,1.18895,154500002.0
2005-09-05 22:49:00,1.1892,1.1892,1.18845,1.18909,123800002.0
2005-09-05 22:50:00,1.18905,1.18909,1.18868,1.1889,123199999.0
2005-09-05 22:51:00,1.18907,1.18907,1.18878,1.18907,135899998.0
2005-09-05 22:52:00,1.18902,1.18902,1.18874,1.18878,174499999.0
2005-09-05 22:53:00,1.18895,1.18914,1.18851,1.18902,147899996.0
2005-09-05 22:54:00,1.18906,1.18906,1.18869,1.18898,88300002.0
2005-09-05 22:55:00,1.1886,1.18874,1.18854,1.1887,313700002.0
2005-09-05 22:56:00,1.18865,1.18889,1.18862,1.18883,67800001.0
2005-09-05 22:57:00,1.18865,1.18871,1.18852,1.18852,207100002.0
2005-09-05 22:58:00,1.18857,1.1888,1.18853,1.18873,90800001.0
2005-09-05 22:59:00,1.18873,1.18881,1.18817,1.18853,79000001.0
2005-09-05 23:00:00,1.18862,1.18889,1.18862,1.18865,106200002.0
2005-09-05 23:01:00,1.18865,1.18881,1.1886,1.18881,18400000.0
2005-09-05 23:02:00,1.18873,1.18873,1.18852,1.18866,86399998.0
2005-09-05 23:03:00,1.1887,1.18873,1.18862,1.18873,166000001.0
2005-09-05 23:04:00,1.18873,1.18891,1.18866,1.18882,98800000.0
2005-09-05 23:05:00,1.18881,1.18881,1.18864,1.18868,164299999.0
2005-09-05 23:06:00,1.18865,1.18875,1.18846,1.18875,162899999.0
2005-09-05 23:07:00,1.18883,1.18925,1.18869,1.18925,160699998.0
2005-09-05 23:08:00,1.18898,1.18912,1.18861,1.18912,49300000.0
2005-09-05 23:09:00,1.18902,1.18902,1.18877,1.1888,88500000.0
2005-09-05 23:10:00,1.18861,1.18888,1.18852,1.18877,177400001.0
2005-09-05 23:11:00,1.18884,1.18909,1.18884,1.18901,47600000.0
2005-09-05 23:12:00,1.18884,1.18886,1.18871,1.18886,61499999.0
2005-09-05 23:13:00,1.18875,1.18881,1.18864,1.1888,94700001.0
2005-09-05 23:14:00,1.18887,1.1889,1.1887,1.18875,191099998.0
2005-09-05 23:15:00,1.18878,1.18888,1.18863,1.18887,83600000.0
2005-09-05 23:16:00,1.1888,1.18884,1.18873,1.18873,67100000.0
2005-09-05 23:17:00,1.1888,1.18884,1.18854,1.18854,56300001.0
2005-09-05 23:18:00,1.18875,1.18881,1.18868,1.18879,124100002.0
2005-09-05 23:19:00,1.18883,1.18883,1.18874,1.18878,94800001.0
2005-09-05 23:20:00,1.1889,1.18902,1.18879,1.18892,88400000.0
2005-09-05 23:21:00,1.1889,1.1889,1.18867,1.18877,155800003.0
2005-09-05 23:22:00,1.1887,1.18886,1.18861,1.18886,92500002.0
2005-09-05 23:23:00,1.18875,1.1888,1.18865,1.18877,99700000.0
2005-09-05 23:24:00,1.18883,1.18883,1.18868,1.18883,51299999.0
2005-09-05 23:25:00,1.18893,1.18893,1.1887,1.18875,107499999.0
2005-09-05 23:26:00,1.18882,1.18888,1.18868,1.18888,130799999.0
2005-09-05 23:27:00,1.18878,1.18889,1.18873,1.18883,85700000.0
2005-09-05 23:28:00,1.18888,1.18888,1.18865,1.18876,150299998.0
2005-09-05 23:29:00,1.18891,1.18891,1.18867,1.18881,121599997.0
2005-09-05 23:30:00,1.18538,1.18736,1.18538,1.18736,58299999.0
2005-09-05 23:31:00,1.18847,1.18869,1.1883,1.18852,117500002.0
2005-09-05 23:32:00,1.18888,1.18888,1.1887,1.18878,122300000.0
2005-09-05 23:33:00,1.18883,1.1889,1.18867,1.1889,112099998.0
2005-09-05 23:34:00,1.18892,1.18913,1.18872,1.18885,178799998.0
2005-09-05 23:35:00,1.1886,1.18885,1.1886,1.18885,95400000.0
2005-09-05 23:36:00,1.18867,1.1888,1.18857,1.18857,48200001.0
2005-09-05 23:37:00,1.18862,1.1888,1.18862,1.18879,71699999.0
2005-09-05 23:38:00,1.18868,1.18887,1.18866,1.18876,141699999.0
2005-09-05 23:39:00,1.18865,1.18892,1.18862,1.18891,89900001.0
2005-09-05 23:40:00,1.18885,1.18898,1.18881,1.18886,107800001.0
2005-09-05 23:41:00,1.18891,1.18891,1.18872,1.18875,170000001.0
2005-09-05 23:42:00,1.18876,1.18909,1.18876,1.18902,72000000.0
2005-09-05 23:43:00,1.18885,1.18899,1.18882,1.18898,41000000.0
2005-09-05 23:44:00,1.18882,1.18897,1.18882,1.18889,174599999.0
2005-09-05 23:45:00,1.18903,1.18903,1.18865,1.18865,96600001.0
2005-09-05 23:46:00,1.18825,1.18825,1.18825,1.18825,31100000.0
2005-09-05 23:47:00,1.1883,1.1883,1.1883,1.1883,3200000.0
2005-09-05 23:48:00,1.18834,1.18843,1.18834,1.18843,15200000.0
2005-09-05 23:49:00,1.18845,1.1885,1.18843,1.18845,146000000.0
2005-09-05 23:50:00,1.18855,1.18855,1.18855,1.18855,6900000.0
2005-09-05 23:51:00,1.1885,1.18855,1.18843,1.18843,77500002.0
2005-09-05 23:52:00,1.18874,1.18885,1.18874,1.18883,16800000.0
2005-09-05 23:53:00,1.18888,1.18895,1.18885,1.1889,156800000.0
2005-09-05 23:54:00,1.18875,1.18875,1.18845,1.18845,66500001.0
2005-09-05 23:55:00,1.18878,1.18906,1.1887,1.18896,140999999.0
2005-09-05 23:56:00,1.18867,1.1888,1.18866,1.18867,66299999.0
2005-09-05 23:57:00,1.18867,1.18883,1.18863,1.18868,145099998.0
2005-09-05 23:58:00,1.18863,1.18909,1.18863,1.18909,43900000.0
2005-09-05 23:59:00,1.18905,1.18905,1.18866,1.18882,119000000.0
2005-09-06 00:00:00,1.18888,1.18888,1.18863,1.18863,52000000.0
2005-09-06 00:01:00,1.18873,1.18888,1.18868,1.18872,141499997.0
2005-09-06 00:02:00,1.18879,1.18887,1.18864,1.1888,120400000.0
2005-09-06 00:03:00,1.18878,1.18878,1.18862,1.18874,101700001.0
2005-09-06 00:04:00,1.18838,1.18844,1.18832,1.1884,102599999.0
2005-09-06 00:05:00,1.18836,1.18852,1.18836,1.18852,110799999.0
2005-09-06 00:06:00,1.18845,1.18845,1.1883,1.1883,73200001.0
2005-09-06 00:07:00,1.1883,1.1883,1.18825,1.18825,8000000.0
2005-09-06 00:08:00,1.18832,1.18832,1.18825,1.18832,28700000.0
2005-09-06 00:09:00,1.18831,1.18842,1.18827,1.18842,104400001.0
2005-09-06 00:10:00,1.1884,1.18845,1.1884,1.1884,16200000.0
2005-09-06 00:11:00,1.18833,1.18833,1.18785,1.18786,52399999.0
2005-09-06 00:12:00,1.1876,1.1876,1.1871,1.18743,47100000.0
2005-09-06 00:13:00,1.18784,1.18786,1.18767,1.18767,81500000.0
2005-09-06 00:14:00,1.18748,1.1879,1.18742,1.1879,181200003.0
2005-09-06 00:15:00,1.18802,1.18819,1.188,1.18816,133200004.0
2005-09-06 00:16:00,1.18795,1.1881,1.18779,1.1881,44400000.0
2005-09-06 00:17:00,1.1882,1.1882,1.18804,1.18818,177399999.0
2005-09-06 00:18:00,1.1882,1.18826,1.18813,1.18813,171999999.0
2005-09-06 00:19:00,1.18822,1.18831,1.18818,1.18826,118600002.0
2005-09-06 00:20:00,1.1882,1.18825,1.18812,1.1882,39299999.0
2005-09-06 00:21:00,1.18818,1.18821,1.18807,1.18812,55400000.0
2005-09-06 00:22:00,1.18822,1.18854,1.18822,1.18832,109399999.0
2005-09-06 00:23:00,1.18831,1.18842,1.18827,1.18842,103999999.0
2005-09-06 00:24:00,1.18842,1.18842,1.18823,1.18823,151399998.0
2005-09-06 00:25:00,1.18841,1.18841,1.18813,1.18833,74300000.0
2005-09-06 00:26:00,1.1883,1.18842,1.18823,1.18823,152699999.0
2005-09-06 00:27:00,1.18822,1.18828,1.18819,1.18828,119799998.0
2005-09-06 00:28:00,1.18847,1.18856,1.18828,1.18855,120900000.0
2005-09-06 00:29:00,1.18834,1.18856,1.18834,1.18836,177399996.0
2005-09-06 00:30:00,1.1884,1.18852,1.1884,1.18852,17000000.0
2005-09-06 00:31:00,1.18865,1.18886,1.18865,1.1888,44700000.0
2005-09-06 00:32:00,1.18908,1.18933,1.189,1.18927,106200000.0
2005-09-06 00:33:00,1.19002,1.19006,1.18921,1.18956,144200002.0
2005-09-06 00:34:00,1.18969,1.18988,1.18949,1.18988,96600001.0
2005-09-06 00:35:00,1.18988,1.18988,1.18965,1.18971,67500001.0
2005-09-06 00:36:00,1.18962,1.18975,1.18962,1.18962,82200000.0
2005-09-06 00:37:00,1.18963,1.18972,1.18957,1.18972,55699998.0
2005-09-06 00:38:00,1.18963,1.18967,1.18957,1.1896,62399999.0
2005-09-06 00:39:00,1.18956,1.18971,1.18954,1.18954,60100001.0
2005-09-06 00:40:00,1.18955,1.18957,1.18951,1.18951,33000000.0
2005-09-06 00:41:00,1.18957,1.18968,1.18957,1.18968,62500000.0
2005-09-06 00:42:00,1.18975,1.18975,1.1897,1.1897,73900002.0
2005-09-06 00:43:00,1.18969,1.18998,1.1896,1.18998,104200002.0
2005-09-06 00:44:00,1.19,1.19011,1.1896,1.1896,143700004.0
2005-09-06 00:45:00,1.18956,1.18983,1.18956,1.18956,63700000.0
2005-09-06 00:46:00,1.18945,1.1897,1.18945,1.1897,6000000.0
2005-09-06 00:47:00,1.18984,1.19031,1.18962,1.18962,151600003.0
2005-09-06 00:48:00,1.18955,1.19031,1.18955,1.19031,56900000.0
2005-09-06 00:49:00,1.19039,1.19039,1.19033,1.19033,54400000.0
2005-09-06 00:50:00,1.19045,1.19045,1.19037,1.1904,169900000.0
2005-09-06 00:51:00,1.19037,1.19044,1.19032,1.19032,157200004.0
2005-09-06 00:52:00,1.19035,1.19035,1.19019,1.19019,59799999.0
2005-09-06 00:53:00,1.19016,1.19028,1.19016,1.19028,53400001.0
2005-09-06 00:54:00,1.19035,1.19035,1.19025,1.19032,67799999.0
2005-09-06 00:55:00,1.19028,1.19031,1.19017,1.19017,159500000.0
2005-09-06 00:56:00,1.19017,1.1902,1.19012,1.19017,120200002.0
2005-09-06 00:57:00,1.19023,1.1903,1.19019,1.19024,91799999.0
2005-09-06 00:58:00,1.19014,1.19025,1.19014,1.19021,144500003.0
2005-09-06 00:59:00,1.1902,1.19025,1.1902,1.1902,72499998.0
2005-09-06 01:00:00,1.1902,1.19028,1.1902,1.19028,67000000.0
2005-09-06 01:01:00,1.19025,1.19025,1.19015,1.1902,57700000.0
2005-09-06 01:02:00,1.19022,1.1903,1.19019,1.19022,74800001.0
2005-09-06 01:03:00,1.19025,1.19025,1.19013,1.19025,86600000.0
2005-09-06 01:04:00,1.19018,1.19033,1.19002,1.19033,78900001.0
2005-09-06 01:05:00,1.19052,1.19052,1.1903,1.19042,151300001.0
2005-09-06 01:06:00,1.19035,1.19035,1.19035,1.19035,3200000.0
2005-09-06 01:07:00,1.1904,1.1904,1.1904,1.1904,16700000.0
2005-09-06 01:08:00,1.19039,1.19051,1.1903,1.19051,117000000.0
2005-09-06 01:09:00,1.19071,1.19119,1.19071,1.19117,162500000.0
2005-09-06 01:10:00,1.19117,1.19117,1.19083,1.19095,75000001.0
2005-09-06 01:11:00,1.19089,1.19089,1.19081,1.19081,8000000.0
2005-09-06 01:12:00,1.19067,1.19067,1.19056,1.19056,41900000.0
2005-09-06 01:13:00,1.1906,1.1906,1.1906,1.1906,7200000.0
2005-09-06 01:14:00,1.19055,1.19055,1.19055,1.19055,23800000.0
2005-09-06 01:15:00,1.1906,1.1906,1.19055,1.19055,16800000.0
2005-09-06 01:16:00,1.19058,1.1906,1.19052,1.19055,72000001.0
2005-09-06 01:17:00,1.1906,1.1906,1.19055,1.1906,117500001.0
2005-09-06 01:18:00,1.19065,1.19065,1.19065,1.19065,7200000.0
2005-09-06 01:19:00,1.1906,1.1906,1.1906,1.1906,26900000.0
2005-09-06 01:20:00,1.19032,1.19064,1.19032,1.19054,125999999.0
2005-09-06 01:21:00,1.19058,1.1907,1.1905,1.1905,112600000.0
2005-09-06 01:22:00,1.18958,1.19027,1.18853,1.19019,66399999.0
2005-09-06 01:23:00,1.19002,1.19002,1.19,1.19,35199999.0
2005-09-06 01:24:00,1.18978,1.18993,1.18976,1.1898,117800002.0
2005-09-06 01:25:00,1.18991,1.19001,1.18988,1.19001,26700000.0
2005-09-06 01:26:00,1.1898,1.19022,1.1898,1.19003,113899999.0
2005-09-06 01:27:00,1.19,1.19,1.18993,1.18995,105699999.0
2005-09-06 01:28:00,1.19005,1.19005,1.18998,1.18998,48100002.0
2005-09-06 01:29:00,1.19009,1.19013,1.19,1.19002,74999999.0
2005-09-06 01:30:00,1.18997,1.19,1.18975,1.18996,73300000.0
2005-09-06 01:31:00,1.18998,1.18998,1.18989,1.18992,26900000.0
2005-09-06 01:32:00,1.18994,1.19001,1.18994,1.19001,71700001.0
2005-09-06 01:33:00,1.18999,1.19002,1.18995,1.18996,55299999.0
2005-09-06 01:34:00,1.18988,1.18988,1.18982,1.18984,58300002.0
2005-09-06 01:35:00,1.18991,1.18991,1.18984,1.18984,20700000.0
2005-09-06 01:36:00,1.18985,1.18985,1.18975,1.1898,54100000.0
2005-09-06 01:37:00,1.18973,1.1898,1.18973,1.1898,30400000.0
2005-09-06 01:38:00,1.18975,1.18985,1.18975,1.1898,134100002.0
2005-09-06 01:39:00,1.18948,1.18962,1.1885,1.18962,95100002.0
2005-09-06 01:40:00,1.18966,1.18977,1.18966,1.18977,23100000.0
2005-09-06 01:41:00,1.18978,1.18979,1.18978,1.18979,8000000.0
2005-09-06 01:42:00,1.18982,1.18987,1.18978,1.18987,47600001.0
2005-09-06 01:43:00,1.1894,1.19028,1.1894,1.19015,87300000.0
2005-09-06 01:44:00,1.19012,1.19016,1.19001,1.19016,39900000.0
2005-09-06 01:45:00,1.1902,1.1902,1.1902,1.1902,34300000.0
2005-09-06 01:46:00,1.19015,1.19025,1.19015,1.1902,80700000.0
2005-09-06 01:47:00,1.19025,1.19057,1.19025,1.19045,104600001.0
2005-09-06 01:48:00,1.19073,1.19073,1.19052,1.19052,51500000.0
2005-09-06 01:49:00,1.1905,1.19067,1.19049,1.19065,49100000.0
2005-09-06 01:50:00,1.19071,1.19077,1.19056,1.19059,104499999.0
2005-09-06 01:51:00,1.1905,1.19067,1.19049,1.19067,116699999.0
2005-09-06 01:52:00,1.19075,1.19081,1.19064,1.19081,87200000.0
2005-09-06 01:53:00,1.19065,1.19074,1.19053,1.19074,84299999.0
2005-09-06 01:54:00,1.1908,1.1908,1.19075,1.1908,41000000.0
2005-09-06 01:55:00,1.19078,1.19118,1.19066,1.19118,80199999.0
2005-09-06 01:56:00,1.19113,1.19113,1.19107,1.19107,10400000.0
2005-09-06 01:57:00,1.19105,1.19105,1.19093,1.19095,73800000.0
2005-09-06 01:58:00,1.191,1.191,1.19093,1.19093,57599998.0
2005-09-06 01:59:00,1.19095,1.191,1.19095,1.191,1200000.0
2005-09-06 02:00:00,1.19093,1.191,1.19092,1.19092,171600002.0
2005-09-06 02:01:00,1.19103,1.19103,1.19103,1.19103,4000000.0
2005-09-06 02:02:00,1.191,1.191,1.191,1.191,20100000.0
2005-09-06 02:03:00,1.19099,1.1911,1.19094,1.1911,42500000.0
2005-09-06 02:04:00,1.19107,1.19107,1.19099,1.19099,90500001.0
2005-09-06 02:05:00,1.19105,1.19105,1.19093,1.191,62700000.0
2005-09-06 02:06:00,1.1909,1.19103,1.1909,1.19103,59900001.0
2005-09-06 02:07:00,1.19105,1.19105,1.19093,1.19095,100700000.0
2005-09-06 02:08:00,1.191,1.191,1.19095,1.19095,88400002.0
2005-09-06 02:09:00,1.191,1.191,1.19095,1.19095,49600000.0
2005-09-06 02:10:00,1.19098,1.19108,1.19098,1.191,65699999.0
2005-09-06 02:11:00,1.191,1.191,1.19095,1.191,102899998.0
2005-09-06 02:12:00,1.19098,1.19098,1.19098,1.19098,5600000.0
2005-09-06 02:13:00,1.191,1.191,1.191,1.191,22000000.0
2005-09-06 02:14:00,1.1909,1.19094,1.19055,1.19078,133900001.0
2005-09-06 02:15:00,1.19105,1.19105,1.19095,1.19105,78700000.0
2005-09-06 02:16:00,1.19103,1.19122,1.19103,1.19121,40400000.0
2005-09-06 02:17:00,1.19129,1.19129,1.19128,1.19128,28000000.0
2005-09-06 02:18:00,1.19125,1.19125,1.19125,1.19125,31000000.0
2005-09-06 02:19:00,1.19122,1.19132,1.1912,1.1913,127100001.0
2005-09-06 02:20:00,1.19127,1.19152,1.19127,1.19152,185299998.0
2005-09-06 02:21:00,1.19138,1.19138,1.19137,1.19137,52800002.0
2005-09-06 02:22:00,1.19132,1.19152,1.19132,1.19152,104700001.0
2005-09-06 02:23:00,1.1913,1.19143,1.19124,1.19143,75200000.0
2005-09-06 02:24:00,1.1914,1.1914,1.19135,1.19135,39800000.0
2005-09-06 02:25:00,1.19137,1.1914,1.19129,1.1914,56900001.0
2005-09-06 02:26:00,1.19137,1.19137,1.19111,1.19119,97400000.0
2005-09-06 02:27:00,1.19132,1.19132,1.19114,1.19114,79800001.0
2005-09-06 02:28:00,1.19105,1.19108,1.19097,1.19108,77000000.0
2005-09-06 02:29:00,1.19103,1.19107,1.1909,1.191,126000000.0
2005-09-06 02:30:00,1.191,1.191,1.19092,1.19092,67199999.0
2005-09-06 02:31:00,1.19092,1.19098,1.19083,1.19083,115700000.0
2005-09-06 02:32:00,1.19085,1.19085,1.1908,1.1908,4000000.0
2005-09-06 02:33:00,1.19087,1.19091,1.19082,1.19082,51399998.0
2005-09-06 02:34:00,1.19088,1.19097,1.19083,1.19083,131100001.0
2005-09-06 02:35:00,1.19033,1.19052,1.18956,1.19052,69800001.0
2005-09-06 02:36:00,1.1908,1.1908,1.1908,1.1908,51500000.0
2005-09-06 02:37:00,1.19088,1.19088,1.19082,1.19082,28700000.0
2005-09-06 02:38:00,1.19085,1.1909,1.19085,1.1909,123199999.0
2005-09-06 02:39:00,1.19089,1.19089,1.19081,1.19088,51800000.0
2005-09-06 02:40:00,1.19073,1.19075,1.19073,1.19075,26300000.0
2005-09-06 02:41:00,1.1908,1.1908,1.19075,1.19075,13600000.0
2005-09-06 02:42:00,1.19071,1.19071,1.19053,1.19071,70200001.0
2005-09-06 02:43:00,1.19047,1.19047,1.18946,1.19036,198899999.0
2005-09-06 02:44:00,1.19026,1.19047,1.1901,1.1903,97800000.0
2005-09-06 02:45:00,1.19052,1.19058,1.19048,1.19058,61599999.0
2005-09-06 02:46:00,1.19061,1.19061,1.1905,1.19053,157900002.0
2005-09-06 02:47:00,1.1906,1.1907,1.1906,1.19068,66200000.0
2005-09-06 02:48:00,1.19046,1.19059,1.19046,1.19052,153000002.0
2005-09-06 02:49:00,1.19052,1.19052,1.19043,1.19043,39000000.0
2005-09-06 02:50:00,1.1905,1.19056,1.19046,1.19055,134300001.0
2005-09-06 02:51:00,1.19051,1.19067,1.19051,1.19061,21700000.0
2005-09-06 02:52:00,1.19068,1.19068,1.1906,1.19062,77000000.0
2005-09-06 02:53:00,1.1906,1.1908,1.1906,1.1908,86800002.0
2005-09-06 02:54:00,1.19087,1.19093,1.19087,1.19093,47900000.0
2005-09-06 02:55:00,1.19102,1.19102,1.19091,1.19091,37500001.0
2005-09-06 02:56:00,1.19095,1.19095,1.1909,1.1909,17200000.0
2005-09-06 02:57:00,1.1909,1.1909,1.19085,1.19085,4400000.0
2005-09-06 02:58:00,1.19101,1.19104,1.19101,1.19104,39100000.0
2005-09-06 02:59:00,1.19121,1.19121,1.19092,1.191,31600000.0
2005-09-06 03:00:00,1.19097,1.19108,1.19097,1.19097,27400000.0
2005-09-06 03:01:00,1.1909,1.1909,1.1909,1.1909,51099999.0
2005-09-06 03:02:00,1.19093,1.19095,1.1908,1.19095,201300000.0
2005-09-06 03:03:00,1.19093,1.19093,1.1908,1.1909,47900000.0
2005-09-06 03:04:00,1.19093,1.19093,1.19081,1.19081,184600000.0
2005-09-06 03:05:00,1.19085,1.19095,1.19085,1.19085,85400001.0
2005-09-06 03:06:00,1.19087,1.19097,1.19087,1.19097,33500000.0
2005-09-06 03:07:00,1.19095,1.19098,1.19086,1.19089,80299999.0
2005-09-06 03:08:00,1.19085,1.19085,1.1907,1.19079,90299999.0
2005-09-06 03:09:00,1.19077,1.1908,1.1907,1.19072,72399999.0
2005-09-06 03:10:00,1.19068,1.19068,1.19068,1.19068,23000000.0
2005-09-06 03:11:00,1.19075,1.19075,1.19065,1.19065,25700000.0
2005-09-06 03:12:00,1.1907,1.19075,1.1907,1.19073,45900001.0
2005-09-06 03:13:00,1.19077,1.19077,1.19063,1.19065,12000000.0
2005-09-06 03:14:00,1.1907,1.19075,1.19065,1.19065,69300000.0
2005-09-06 03:15:00,1.19065,1.1907,1.19063,1.19063,17700000.0
2005-09-06 03:16:00,1.1907,1.19078,1.1907,1.19078,22300000.0
2005-09-06 03:17:00,1.19073,1.19075,1.19065,1.19065,65800001.0
2005-09-06 03:18:00,1.19078,1.1909,1.19069,1.1909,58900000.0
2005-09-06 03:19:00,1.19081,1.19081,1.19075,1.19075,80600000.0
2005-09-06 03:20:00,1.19075,1.19075,1.1907,1.1907,41000001.0
2005-09-06 03:21:00,1.19058,1.19068,1.19044,1.19068,97299999.0
2005-09-06 03:22:00,1.1907,1.1907,1.19063,1.1907,116800000.0
2005-09-06 03:23:00,1.19063,1.19077,1.19063,1.1907,144000000.0
2005-09-06 03:24:00,1.19064,1.19069,1.19057,1.19066,53000000.0
2005-09-06 03:25:00,1.1907,1.19075,1.19065,1.19073,57700000.0
2005-09-06 03:26:00,1.19073,1.19075,1.19065,1.1907,156200000.0
2005-09-06 03:27:00,1.19068,1.1907,1.19068,1.1907,53500000.0
2005-09-06 03:28:00,1.1907,1.1907,1.1907,1.1907,41099999.0
2005-09-06 03:29:00,1.19065,1.19065,1.19043,1.19043,63500000.0
2005-09-06 03:30:00,1.19047,1.19054,1.1904,1.19044,72800001.0
2005-09-06 03:31:00,1.19045,1.1905,1.1904,1.1905,30099999.0
2005-09-06 03:32:00,1.19043,1.19043,1.19037,1.19037,45400002.0
2005-09-06 03:33:00,1.19022,1.19034,1.19022,1.19034,44900000.0
2005-09-06 03:34:00,1.19035,1.19035,1.18963,1.19002,65200000.0
2005-09-06 03:35:00,1.1902,1.19027,1.19008,1.19011,229099998.0
2005-09-06 03:36:00,1.18985,1.18985,1.18941,1.18974,74000000.0
2005-09-06 03:37:00,1.18972,1.18976,1.18923,1.18976,70199999.0
2005-09-06 03:38:00,1.18985,1.18995,1.18985,1.18995,35200000.0
2005-09-06 03:39:00,1.18977,1.18977,1.18952,1.18967,137699999.0
2005-09-06 03:40:00,1.18968,1.18996,1.18968,1.18996,115600002.0
2005-09-06 03:41:00,1.18999,1.19003,1.18994,1.18997,42400000.0
2005-09-06 03:42:00,1.1899,1.18995,1.18987,1.18987,40400000.0
2005-09-06 03:43:00,1.18998,1.19006,1.18993,1.18993,64800000.0
2005-09-06 03:44:00,1.18993,1.18993,1.18977,1.18979,58000000.0
2005-09-06 03:45:00,1.1898,1.1899,1.18969,1.18977,73800000.0
2005-09-06 03:46:00,1.18973,1.18973,1.1897,1.1897,18400000.0
2005-09-06 03:47:00,1.18965,1.18965,1.18935,1.18954,55600000.0
2005-09-06 03:48:00,1.18965,1.1898,1.18965,1.18975,128099999.0
2005-09-06 03:49:00,1.18987,1.19006,1.18987,1.18995,139800002.0
2005-09-06 03:50:00,1.18995,1.19005,1.18995,1.19005,32600000.0
2005-09-06 03:51:00,1.19,1.1901,1.19,1.19007,69399998.0
2005-09-06 03:52:00,1.19015,1.19017,1.19012,1.19014,70599999.0
2005-09-06 03:53:00,1.19023,1.19023,1.1901,1.19017,73300000.0
2005-09-06 03:54:00,1.19012,1.19017,1.19008,1.19012,106299996.0
2005-09-06 03:55:00,1.19013,1.1902,1.19008,1.19008,84400000.0
2005-09-06 03:56:00,1.19013,1.1902,1.19008,1.19012,101599999.0
2005-09-06 03:57:00,1.1901,1.1901,1.1901,1.1901,35900002.0
2005-09-06 03:58:00,1.19,1.19015,1.19,1.19015,20500000.0
2005-09-06 03:59:00,1.19015,1.19015,1.19015,1.19015,11300000.0
2005-09-06 04:00:00,1.19016,1.19029,1.19016,1.19029,61100001.0
2005-09-06 04:01:00,1.19039,1.19039,1.19032,1.19032,60099999.0
2005-09-06 04:02:00,1.19041,1.19041,1.19039,1.19039,8700000.0
2005-09-06 04:03:00,1.19029,1.19031,1.19029,1.19031,19600000.0
2005-09-06 04:04:00,1.19039,1.19048,1.19037,1.19041,55700002.0
2005-09-06 04:05:00,1.1904,1.1904,1.1904,1.1904,3200000.0
2005-09-06 04:06:00,1.19044,1.19048,1.19038,1.19048,6400000.0
2005-09-06 04:07:00,1.1905,1.19055,1.19045,1.19055,83400002.0
2005-09-06 04:08:00,1.19045,1.1905,1.19045,1.1905,8800000.0
2005-09-06 04:09:00,1.19045,1.19046,1.19033,1.19046,32000000.0
2005-09-06 04:10:00,1.19055,1.19076,1.19054,1.1907,133500000.0
2005-09-06 04:11:00,1.19065,1.1907,1.19065,1.1907,12000000.0
2005-09-06 04:12:00,1.19055,1.19064,1.19046,1.19046,129799999.0
2005-09-06 04:13:00,1.19075,1.19075,1.1907,1.1907,64600000.0
2005-09-06 04:14:00,1.1907,1.19075,1.19065,1.19065,77500000.0
2005-09-06 04:15:00,1.19065,1.19065,1.19065,1.19065,800000.0
2005-09-06 04:16:00,1.19065,1.1907,1.19065,1.1907,17100000.0
2005-09-06 04:17:00,1.1904,1.19043,1.19026,1.1903,95400001.0
2005-09-06 04:18:00,1.19063,1.19063,1.19059,1.19059,7200000.0
2005-09-06 04:19:00,1.19047,1.19067,1.1904,1.1904,92000001.0
2005-09-06 04:20:00,1.19061,1.19061,1.19054,1.19054,9600000.0
2005-09-06 04:21:00,1.1905,1.19072,1.1905,1.19067,108499998.0
2005-09-06 04:22:00,1.1906,1.19063,1.19041,1.19047,177200000.0
2005-09-06 04:23:00,1.19046,1.19061,1.19046,1.19061,146099997.0
2005-09-06 04:24:00,1.1906,1.1906,1.1904,1.19043,66400000.0
2005-09-06 04:25:00,1.1905,1.1905,1.1905,1.1905,22599999.0
2005-09-06 04:26:00,1.19053,1.19057,1.19053,1.19057,33400000.0
2005-09-06 04:27:00,1.1907,1.19078,1.1907,1.19078,35000000.0
2005-09-06 04:28:00,1.19045,1.19045,1.19003,1.1903,104799997.0
2005-09-06 04:29:00,1.19039,1.1904,1.19022,1.19025,74800001.0
2005-09-06 04:30:00,1.19026,1.19042,1.19026,1.19042,19900000.0
2005-09-06 04:31:00,1.19045,1.19045,1.19035,1.1904,98200001.0
2005-09-06 04:32:00,1.19032,1.19042,1.19032,1.1904,81100001.0
2005-09-06 04:33:00,1.19035,1.1904,1.1903,1.19035,70200001.0
2005-09-06 04:34:00,1.19042,1.1905,1.19033,1.19033,138899999.0
2005-09-06 04:35:00,1.19032,1.19032,1.1903,1.1903,78200001.0
2005-09-06 04:36:00,1.19027,1.19035,1.19027,1.19035,69600000.0
2005-09-06 04:37:00,1.19025,1.19025,1.19009,1.19013,104700000.0
2005-09-06 04:38:00,1.1902,1.19025,1.19017,1.1902,159399999.0
2005-09-06 04:39:00,1.18989,1.18997,1.18989,1.18991,117100000.0
2005-09-06 04:40:00,1.19019,1.19025,1.19017,1.19017,58800001.0
2005-09-06 04:41:00,1.19021,1.19026,1.19017,1.19022,53000000.0
2005-09-06 04:42:00,1.19045,1.19055,1.19045,1.19055,54000000.0
2005-09-06 04:43:00,1.19073,1.19093,1.19073,1.19083,96500000.0
2005-09-06 04:44:00,1.1908,1.1908,1.19053,1.19065,101199999.0
2005-09-06 04:45:00,1.19055,1.19065,1.19047,1.19049,94100001.0
2005-09-06 04:46:00,1.1907,1.19073,1.19065,1.1907,102200002.0
2005-09-06 04:47:00,1.19066,1.19087,1.19066,1.19069,141400005.0
2005-09-06 04:48:00,1.19078,1.19088,1.19078,1.19088,64399999.0
2005-09-06 04:49:00,1.19093,1.19093,1.19064,1.19076,91600000.0
2005-09-06 04:50:00,1.1908,1.19091,1.19072,1.19077,99700000.0
2005-09-06 04:51:00,1.19088,1.19088,1.19073,1.19073,69200000.0
2005-09-06 04:52:00,1.1907,1.1907,1.1906,1.19067,59100001.0
2005-09-06 04:53:00,1.19067,1.19075,1.19065,1.1907,26999999.0
2005-09-06 04:54:00,1.1907,1.19073,1.19065,1.1907,49000001.0
2005-09-06 04:55:00,1.19065,1.19075,1.19065,1.19072,77599999.0
2005-09-06 04:56:00,1.19065,1.19075,1.19063,1.19075,48299999.0
2005-09-06 04:57:00,1.19075,1.19075,1.19065,1.1907,45600000.0
2005-09-06 04:58:00,1.19064,1.19075,1.19054,1.19054,71600000.0
2005-09-06 04:59:00,1.19065,1.19065,1.19055,1.19059,89000000.0
2005-09-06 05:00:00,1.19067,1.19067,1.19063,1.19063,57799999.0
2005-09-06 05:01:00,1.1908,1.1908,1.19075,1.1908,75900000.0
2005-09-06 05:02:00,1.19079,1.19079,1.19061,1.19069,142800001.0
2005-09-06 05:03:00,1.19076,1.19081,1.19076,1.19081,27500000.0
2005-09-06 05:04:00,1.19078,1.19094,1.19078,1.1909,32799999.0
2005-09-06 05:05:00,1.19092,1.19103,1.19092,1.19098,90699999.0
2005-09-06 05:06:00,1.191,1.191,1.191,1.191,12700000.0
2005-09-06 05:07:00,1.19108,1.19108,1.19093,1.191,80099999.0
2005-09-06 05:08:00,1.191,1.191,1.191,1.191,800000.0
2005-09-06 05:09:00,1.19102,1.19113,1.19096,1.19096,78200001.0
2005-09-06 05:10:00,1.19093,1.19096,1.19086,1.19095,162400002.0
2005-09-06 05:11:00,1.19102,1.19102,1.19095,1.19095,15900000.0
2005-09-06 05:12:00,1.19108,1.19118,1.19107,1.19118,40899999.0
2005-09-06 05:13:00,1.19114,1.19139,1.19114,1.19136,108400003.0
2005-09-06 05:14:00,1.19142,1.19142,1.19135,1.1914,50700001.0
2005-09-06 05:15:00,1.19137,1.19145,1.19118,1.19118,63200000.0
2005-09-06 05:16:00,1.19148,1.19148,1.19098,1.19102,153499999.0
2005-09-06 05:17:00,1.19113,1.19121,1.19109,1.19115,73800001.0
2005-09-06 05:18:00,1.19118,1.19125,1.19118,1.1912,81099999.0
2005-09-06 05:19:00,1.1912,1.1912,1.19112,1.19112,16000000.0
2005-09-06 05:20:00,1.19128,1.19128,1.19115,1.1912,20000000.0
2005-09-06 05:21:00,1.19106,1.19109,1.19096,1.19109,53800000.0
2005-09-06 05:22:00,1.19123,1.19127,1.19121,1.19127,53600001.0
2005-09-06 05:23:00,1.19128,1.19135,1.19125,1.19128,119800002.0
2005-09-06 05:24:00,1.19138,1.19139,1.1913,1.19139,45500001.0
2005-09-06 05:25:00,1.1914,1.1914,1.1914,1.1914,52400002.0
2005-09-06 05:26:00,1.19138,1.19141,1.19128,1.19128,89399999.0
2005-09-06 05:27:00,1.19129,1.19136,1.19129,1.19136,4000000.0
2005-09-06 05:28:00,1.1914,1.1914,1.1914,1.1914,61600002.0
2005-09-06 05:29:00,1.1914,1.1914,1.19135,1.19137,126199998.0
2005-09-06 05:30:00,1.19132,1.1914,1.19132,1.19135,125100001.0
2005-09-06 05:31:00,1.19123,1.19126,1.19107,1.19126,62900001.0
2005-09-06 05:32:00,1.19145,1.19145,1.19145,1.19145,10400000.0
2005-09-06 05:33:00,1.1914,1.1914,1.1914,1.1914,40700001.0
2005-09-06 05:34:00,1.1913,1.1913,1.19119,1.1912,109400000.0
2005-09-06 05:35:00,1.1913,1.1913,1.19128,1.19128,32000001.0
2005-09-06 05:36:00,1.19123,1.19137,1.19123,1.19136,92799997.0
2005-09-06 05:37:00,1.19129,1.19136,1.19129,1.19136,64300001.0
2005-09-06 05:38:00,1.19137,1.19138,1.19122,1.19122,72500001.0
2005-09-06 05:39:00,1.1913,1.19135,1.19125,1.19135,142100001.0
2005-09-06 05:40:00,1.19128,1.19135,1.19125,1.1913,44699999.0
2005-09-06 05:41:00,1.19136,1.19151,1.19136,1.19151,4000000.0
2005-09-06 05:42:00,1.19155,1.19155,1.1915,1.1915,18700000.0
2005-09-06 05:43:00,1.19142,1.19158,1.19142,1.19158,8900000.0
2005-09-06 05:44:00,1.19138,1.19138,1.1913,1.19132,163200000.0
2005-09-06 05:45:00,1.1913,1.19145,1.1913,1.19135,84400000.0
2005-09-06 05:46:00,1.19135,1.19143,1.19128,1.19143,66900002.0
2005-09-06 05:47:00,1.19142,1.19148,1.19136,1.19148,105300000.0
2005-09-06 05:48:00,1.19146,1.19152,1.19145,1.19145,117100002.0
2005-09-06 05:49:00,1.1913,1.19133,1.1913,1.19133,16800000.0
2005-09-06 05:50:00,1.19117,1.19123,1.19104,1.19114,91099998.0
2005-09-06 05:51:00,1.19118,1.19136,1.19118,1.19126,131600000.0
2005-09-06 05:52:00,1.19135,1.19135,1.19122,1.19122,116200001.0
2005-09-06 05:53:00,1.19126,1.19131,1.19113,1.19131,169499998.0
2005-09-06 05:54:00,1.19135,1.19135,1.1913,1.1913,29600000.0
2005-09-06 05:55:00,1.1913,1.19132,1.19125,1.19132,126500002.0
2005-09-06 05:56:00,1.19117,1.19118,1.19093,1.19112,90299999.0
2005-09-06 05:57:00,1.19125,1.1913,1.19125,1.1913,134700000.0
2005-09-06 05:58:00,1.1913,1.19135,1.19125,1.19125,153799998.0
2005-09-06 05:59:00,1.19125,1.19125,1.19125,1.19125,8600000.0
2005-09-06 06:00:00,1.19128,1.19128,1.19125,1.19128,28700001.0
2005-09-06 06:01:00,1.19132,1.19141,1.19124,1.19137,40400000.0
2005-09-06 06:02:00,1.19135,1.19139,1.19127,1.19133,63400000.0
2005-09-06 06:03:00,1.19129,1.19129,1.19116,1.19128,106800001.0
2005-09-06 06:04:00,1.19132,1.19141,1.19129,1.19129,68699999.0
2005-09-06 06:05:00,1.19135,1.19135,1.19122,1.19125,50600001.0
2005-09-06 06:06:00,1.1913,1.1913,1.19125,1.19125,96100000.0
2005-09-06 06:07:00,1.19135,1.19135,1.19125,1.19127,64900001.0
2005-09-06 06:08:00,1.1913,1.19135,1.19128,1.19132,84399999.0
2005-09-06 06:09:00,1.1913,1.1913,1.19125,1.19125,20000000.0
2005-09-06 06:10:00,1.19141,1.19141,1.19127,1.19141,55100000.0
2005-09-06 06:11:00,1.19133,1.19142,1.19129,1.1913,102000003.0
2005-09-06 06:12:00,1.19127,1.19134,1.19122,1.19122,42900000.0
2005-09-06 06:13:00,1.1913,1.19147,1.19129,1.19129,56999999.0
2005-09-06 06:14:00,1.1913,1.1913,1.19125,1.1913,57200000.0
2005-09-06 06:15:00,1.1913,1.19142,1.19128,1.19142,164600003.0
2005-09-06 06:16:00,1.19117,1.19133,1.1911,1.1911,85600000.0
2005-09-06 06:17:00,1.19143,1.19153,1.19142,1.19149,94400002.0
2005-09-06 06:18:00,1.19152,1.19157,1.19145,1.1915,186200001.0
2005-09-06 06:19:00,1.19151,1.19151,1.19138,1.19147,64500001.0
2005-09-06 06:20:00,1.19147,1.1915,1.19147,1.1915,52200000.0
2005-09-06 06:21:00,1.19143,1.19147,1.19133,1.19147,53300000.0
2005-09-06 06:22:00,1.19152,1.19153,1.19148,1.19153,113500005.0
2005-09-06 06:23:00,1.19147,1.19154,1.19147,1.19152,126500000.0
2005-09-06 06:24:00,1.1915,1.19152,1.19145,1.1915,61400001.0
2005-09-06 06:25:00,1.19145,1.19145,1.1913,1.1913,30400000.0
2005-09-06 06:26:00,1.19157,1.19187,1.19157,1.1918,35600000.0
2005-09-06 06:27:00,1.19187,1.19187,1.19174,1.19185,113100001.0
2005-09-06 06:28:00,1.19191,1.19203,1.1919,1.1919,66400000.0
2005-09-06 06:29:00,1.19193,1.19197,1.19185,1.1919,116300000.0
2005-09-06 06:30:00,1.19187,1.19193,1.19176,1.19188,87000002.0
2005-09-06 06:31:00,1.19189,1.19209,1.19189,1.19195,75300001.0
2005-09-06 06:32:00,1.19203,1.19207,1.19203,1.19207,42399999.0
2005-09-06 06:33:00,1.19207,1.19207,1.19197,1.19197,70599999.0
2005-09-06 06:34:00,1.192,1.19203,1.19194,1.19194,88000001.0
2005-09-06 06:35:00,1.19188,1.19201,1.19188,1.19193,154199999.0
2005-09-06 06:36:00,1.19195,1.19206,1.19195,1.192,141200001.0
2005-09-06 06:37:00,1.192,1.19202,1.19195,1.192,68300000.0
2005-09-06 06:38:00,1.19211,1.19211,1.19203,1.19203,144700003.0
2005-09-06 06:39:00,1.19201,1.19212,1.19195,1.19195,141700003.0
2005-09-06 06:40:00,1.19197,1.19197,1.1918,1.19191,62799999.0
2005-09-06 06:41:00,1.19192,1.19201,1.19186,1.192,77000000.0
2005-09-06 06:42:00,1.192,1.19205,1.19192,1.192,81599998.0
2005-09-06 06:43:00,1.19185,1.19185,1.19165,1.1917,33900000.0
2005-09-06 06:44:00,1.19163,1.19175,1.19163,1.19171,33400000.0
2005-09-06 06:45:00,1.19176,1.19176,1.19165,1.19165,85600001.0
2005-09-06 06:46:00,1.19175,1.19175,1.19165,1.19165,28700000.0
2005-09-06 06:47:00,1.19165,1.19174,1.19164,1.1917,86900001.0
2005-09-06 06:48:00,1.1917,1.19173,1.19165,1.19173,126999998.0
2005-09-06 06:49:00,1.19165,1.19165,1.19165,1.19165,1600000.0
2005-09-06 06:50:00,1.19171,1.19178,1.19168,1.19178,59699999.0
2005-09-06 06:51:00,1.19178,1.1918,1.1915,1.1918,73999997.0
2005-09-06 06:52:00,1.19178,1.19183,1.19161,1.19181,116900000.0
2005-09-06 06:53:00,1.19188,1.19188,1.19188,1.19188,29799999.0
2005-09-06 06:54:00,1.19193,1.19197,1.19193,1.19197,9500000.0
2005-09-06 06:55:00,1.19191,1.19205,1.19191,1.19205,41600000.0
2005-09-06 06:56:00,1.19209,1.19214,1.19202,1.19202,81700000.0
2005-09-06 06:57:00,1.19204,1.19204,1.19201,1.19201,44000002.0
2005-09-06 06:58:00,1.19207,1.19207,1.19203,1.19203,33599998.0
2005-09-06 06:59:00,1.1919,1.19205,1.1919,1.192,62100000.0
2005-09-06 07:00:00,1.19195,1.192,1.19195,1.19195,70500001.0
2005-09-06 07:01:00,1.19202,1.19202,1.19185,1.19185,141799998.0
2005-09-06 07:02:00,1.1919,1.1919,1.19182,1.19182,4800000.0
2005-09-06 07:03:00,1.19195,1.19195,1.19185,1.1919,105100002.0
2005-09-06 07:04:00,1.19187,1.19197,1.19186,1.19191,147100003.0
2005-09-06 07:05:00,1.19167,1.19167,1.19165,1.19165,37600002.0
2005-09-06 07:06:00,1.19133,1.19133,1.19083,1.19128,127000000.0
2005-09-06 07:07:00,1.19132,1.19137,1.19132,1.19132,32800000.0
2005-09-06 07:08:00,1.19147,1.19152,1.19127,1.19127,41500000.0
2005-09-06 07:09:00,1.19115,1.19125,1.19115,1.19115,158900001.0
2005-09-06 07:10:00,1.1911,1.1911,1.19081,1.19092,103200002.0
2005-09-06 07:11:00,1.191,1.191,1.191,1.191,4800000.0
2005-09-06 07:12:00,1.19093,1.19102,1.19093,1.19096,89100000.0
2005-09-06 07:13:00,1.19098,1.19101,1.1909,1.19092,63200001.0
2005-09-06 07:14:00,1.19087,1.19095,1.19087,1.19089,68400000.0
2005-09-06 07:15:00,1.19087,1.19093,1.19087,1.1909,42900000.0
2005-09-06 07:16:00,1.19091,1.19102,1.19083,1.19087,138999998.0
2005-09-06 07:17:00,1.19092,1.19096,1.19092,1.19096,15300000.0
2005-09-06 07:18:00,1.19097,1.19106,1.19097,1.19101,95300001.0
2005-09-06 07:19:00,1.19095,1.191,1.19095,1.191,35000000.0
2005-09-06 07:20:00,1.19087,1.19099,1.19063,1.19065,54500000.0
2005-09-06 07:21:00,1.19096,1.19102,1.19092,1.19092,85199999.0
2005-09-06 07:22:00,1.19085,1.1909,1.19085,1.1909,73500001.0
2005-09-06 07:23:00,1.18917,1.19039,1.18917,1.19039,31399999.0
2005-09-06 07:24:00,1.19093,1.19108,1.19093,1.19097,117600001.0
2005-09-06 07:25:00,1.19095,1.19095,1.19078,1.19078,121399998.0
2005-09-06 07:26:00,1.19082,1.19089,1.19078,1.19082,102800000.0
2005-09-06 07:27:00,1.19082,1.19088,1.19078,1.19078,72299999.0
2005-09-06 07:28:00,1.19075,1.19088,1.19075,1.1908,151699999.0
2005-09-06 07:29:00,1.19076,1.19086,1.19076,1.19086,19300000.0
2005-09-06 07:30:00,1.19085,1.19085,1.19085,1.19085,17500000.0
2005-09-06 07:31:00,1.19089,1.19089,1.19077,1.19082,50300000.0
2005-09-06 07:32:00,1.1901,1.1901,1.18955,1.18955,37400000.0
2005-09-06 07:33:00,1.18896,1.19005,1.18896,1.19005,112000001.0
2005-09-06 07:34:00,1.19013,1.19035,1.19013,1.19024,188700000.0
2005-09-06 07:35:00,1.19015,1.19025,1.19015,1.1902,5600000.0
2005-09-06 07:36:00,1.19023,1.19037,1.19019,1.19035,123599998.0
2005-09-06 07:37:00,1.19042,1.19045,1.19036,1.19036,45200001.0
2005-09-06 07:38:00,1.1905,1.19055,1.19046,1.19055,34800001.0
2005-09-06 07:39:00,1.19055,1.1906,1.19055,1.19057,49599999.0
2005-09-06 07:40:00,1.19054,1.19057,1.19051,1.19051,73400001.0
2005-09-06 07:41:00,1.19047,1.19056,1.1904,1.19044,121899998.0
2005-09-06 07:42:00,1.19049,1.19055,1.19041,1.19049,82900001.0
2005-09-06 07:43:00,1.19047,1.19054,1.19037,1.19037,109500002.0
2005-09-06 07:44:00,1.19041,1.19052,1.19032,1.19052,123100000.0
2005-09-06 07:45:00,1.19043,1.19057,1.19043,1.19055,62700000.0
2005-09-06 07:46:00,1.19048,1.1905,1.19048,1.1905,25500001.0
2005-09-06 07:47:00,1.19038,1.19038,1.19037,1.19037,20700000.0
2005-09-06 07:48:00,1.19018,1.19018,1.18894,1.18894,90300001.0
2005-09-06 07:49:00,1.1892,1.19027,1.1892,1.1902,71699999.0
2005-09-06 07:50:00,1.19002,1.19002,1.18918,1.18934,82300001.0
2005-09-06 07:51:00,1.18948,1.19002,1.18948,1.18995,109199998.0
2005-09-06 07:52:00,1.19,1.19,1.18995,1.18995,20700000.0
2005-09-06 07:53:00,1.1899,1.1899,1.1897,1.1897,56200001.0
2005-09-06 07:54:00,1.18973,1.18994,1.18967,1.18986,68900000.0
2005-09-06 07:55:00,1.1899,1.1899,1.18962,1.18975,61500000.0
2005-09-06 07:56:00,1.18943,1.18943,1.189,1.18915,71300002.0
2005-09-06 07:57:00,1.18931,1.18952,1.18931,1.18949,105100002.0
2005-09-06 07:58:00,1.1895,1.1895,1.18942,1.1895,78200000.0
2005-09-06 07:59:00,1.18945,1.18953,1.18945,1.1895,73899997.0
2005-09-06 08:00:00,1.18945,1.18955,1.18945,1.18955,136100004.0
2005-09-06 08:01:00,1.18945,1.18955,1.18945,1.18955,26399999.0
2005-09-06 08:02:00,1.18945,1.18955,1.18945,1.1895,89000000.0
2005-09-06 08:03:00,1.18947,1.18955,1.18945,1.18955,61599998.0
2005-09-06 08:04:00,1.18952,1.18963,1.1895,1.18957,96699998.0
2005-09-06 08:05:00,1.18954,1.18975,1.18954,1.18975,139700001.0
2005-09-06 08:06:00,1.18978,1.18994,1.18965,1.18994,57500001.0
2005-09-06 08:07:00,1.1901,1.19015,1.19002,1.19003,83600000.0
2005-09-06 08:08:00,1.19014,1.19018,1.19014,1.19018,72899997.0
2005-09-06 08:09:00,1.19041,1.19048,1.1904,1.19041,126600001.0
2005-09-06 08:10:00,1.19048,1.19048,1.19027,1.19044,128500002.0
2005-09-06 08:11:00,1.19042,1.19042,1.19028,1.19037,74300000.0
2005-09-06 08:12:00,1.19031,1.19031,1.19024,1.19024,15200000.0
2005-09-06 08:13:00,1.19026,1.19034,1.19025,1.19025,52700000.0
2005-09-06 08:14:00,1.19025,1.19035,1.19025,1.1903,64599998.0
2005-09-06 08:15:00,1.1903,1.19033,1.19025,1.19025,67799999.0
2005-09-06 08:16:00,1.19037,1.19038,1.19037,1.19038,5300000.0
2005-09-06 08:17:00,1.19047,1.19047,1.19034,1.19045,107599998.0
2005-09-06 08:18:00,1.19057,1.19083,1.19057,1.19083,47900000.0
2005-09-06 08:19:00,1.19096,1.19096,1.19064,1.19064,62500001.0
2005-09-06 08:20:00,1.19062,1.19086,1.19062,1.19063,97499997.0
2005-09-06 08:21:00,1.19069,1.19087,1.19066,1.19087,100199998.0
2005-09-06 08:22:00,1.19088,1.19088,1.19076,1.19088,26900000.0
2005-09-06 08:23:00,1.19093,1.19102,1.19092,1.19099,162799999.0
2005-09-06 08:24:00,1.19114,1.19159,1.19114,1.19153,61499998.0
2005-09-06 08:25:00,1.19148,1.19148,1.19127,1.19132,127100001.0
2005-09-06 08:26:00,1.19135,1.19146,1.19134,1.19134,93700001.0
2005-09-06 08:27:00,1.19101,1.19109,1.19084,1.19109,50899999.0
2005-09-06 08:28:00,1.19112,1.19119,1.191,1.191,108299999.0
2005-09-06 08:29:00,1.19105,1.19109,1.191,1.191,35300000.0
2005-09-06 08:30:00,1.19115,1.19141,1.19115,1.19132,96000001.0
2005-09-06 08:31:00,1.19097,1.19111,1.19051,1.19108,82199999.0
2005-09-06 08:32:00,1.19115,1.19151,1.19115,1.1914,76100000.0
2005-09-06 08:33:00,1.19135,1.19152,1.19132,1.19152,145900001.0
2005-09-06 08:34:00,1.19141,1.19152,1.19141,1.19152,92900001.0
2005-09-06 08:35:00,1.19164,1.19177,1.1916,1.19166,118799998.0
2005-09-06 08:36:00,1.19165,1.1917,1.19152,1.19159,163199999.0
2005-09-06 08:37:00,1.19151,1.19155,1.19139,1.19139,79000002.0
2005-09-06 08:38:00,1.1914,1.1914,1.19133,1.19137,62200000.0
2005-09-06 08:39:00,1.19142,1.19158,1.19142,1.19146,93200001.0
2005-09-06 08:40:00,1.19137,1.1914,1.19137,1.1914,45800002.0
2005-09-06 08:41:00,1.19128,1.19128,1.1911,1.19115,85600000.0
2005-09-06 08:42:00,1.19125,1.19138,1.19125,1.19138,61599999.0
2005-09-06 08:43:00,1.19145,1.19145,1.19132,1.19135,93900000.0
2005-09-06 08:44:00,1.19149,1.19186,1.19149,1.19186,36100000.0
2005-09-06 08:45:00,1.19198,1.19199,1.19192,1.19198,96300000.0
2005-09-06 08:46:00,1.19184,1.19184,1.19147,1.19152,48600000.0
2005-09-06 08:47:00,1.19132,1.19132,1.19111,1.19111,46399999.0
2005-09-06 08:48:00,1.19096,1.19096,1.19089,1.19089,54400000.0
2005-09-06 08:49:00,1.19096,1.19112,1.19096,1.191,93690002.0
2005-09-06 08:50:00,1.19112,1.19112,1.19098,1.191,87400001.0
2005-09-06 08:51:00,1.1909,1.1909,1.1909,1.1909,2600000.0
2005-09-06 08:52:00,1.19108,1.19152,1.19108,1.19152,131199998.0
2005-09-06 08:53:00,1.1916,1.19178,1.1916,1.19175,103000001.0
2005-09-06 08:54:00,1.19182,1.19199,1.19177,1.1918,169000003.0
2005-09-06 08:55:00,1.19149,1.19182,1.19146,1.1915,207500006.0
2005-09-06 08:56:00,1.19136,1.19139,1.19111,1.19139,57700001.0
2005-09-06 08:57:00,1.19136,1.19136,1.19103,1.19103,90600000.0
2005-09-06 08:58:00,1.19108,1.19113,1.19098,1.1911,155399996.0
2005-09-06 08:59:00,1.19112,1.1912,1.19112,1.19112,46900000.0
2005-09-06 09:00:00,1.1911,1.1912,1.1911,1.19113,76600000.0
2005-09-06 09:01:00,1.19115,1.19115,1.19115,1.19115,24000000.0
2005-09-06 09:02:00,1.19118,1.1912,1.19103,1.19103,44499999.0
2005-09-06 09:03:00,1.19101,1.19101,1.19077,1.1909,106300003.0
2005-09-06 09:04:00,1.1909,1.19097,1.19083,1.19097,158299999.0
2005-09-06 09:05:00,1.19097,1.19097,1.19087,1.19087,28700001.0
2005-09-06 09:06:00,1.19081,1.1909,1.19081,1.19087,81900001.0
2005-09-06 09:07:00,1.19092,1.19096,1.19091,1.19094,95199997.0
2005-09-06 09:08:00,1.191,1.19106,1.19094,1.19097,203900000.0
2005-09-06 09:09:00,1.19085,1.19095,1.19085,1.19095,71499998.0
2005-09-06 09:10:00,1.19086,1.19086,1.19071,1.19071,12400000.0
2005-09-06 09:11:00,1.19063,1.19079,1.19063,1.19078,124899998.0
2005-09-06 09:12:00,1.19083,1.19085,1.19083,1.19085,22300000.0
2005-09-06 09:13:00,1.19093,1.19103,1.19085,1.19085,106499999.0
2005-09-06 09:14:00,1.19089,1.19089,1.19086,1.19086,20200000.0
2005-09-06 09:15:00,1.19087,1.19087,1.19068,1.19068,28990000.0
2005-09-06 09:16:00,1.19073,1.19074,1.19073,1.19074,42199999.0
2005-09-06 09:17:00,1.19077,1.19085,1.19075,1.19075,111700001.0
2005-09-06 09:18:00,1.1905,1.1905,1.19011,1.19011,83799999.0
2005-09-06 09:19:00,1.19016,1.19072,1.19016,1.19068,93399998.0
2005-09-06 09:20:00,1.1908,1.1908,1.1907,1.1908,150699996.0
2005-09-06 09:21:00,1.19078,1.19087,1.19066,1.19066,80800002.0
2005-09-06 09:22:00,1.19071,1.19077,1.19071,1.19077,26300001.0
2005-09-06 09:23:00,1.19083,1.19092,1.19074,1.1909,98200001.0
2005-09-06 09:24:00,1.19093,1.19101,1.1908,1.19087,64700000.0
2005-09-06 09:25:00,1.19095,1.19107,1.19095,1.19107,115200002.0
2005-09-06 09:26:00,1.19119,1.19148,1.19119,1.19134,135900000.0
2005-09-06 09:27:00,1.19138,1.19168,1.19129,1.19159,158199997.0
2005-09-06 09:28:00,1.19155,1.19168,1.19152,1.19152,59099999.0
2005-09-06 09:29:00,1.19137,1.19165,1.19137,1.19165,44300000.0
2005-09-06 09:30:00,1.19163,1.19185,1.19149,1.19185,148500002.0
2005-09-06 09:31:00,1.1919,1.1919,1.19175,1.19175,72699999.0
2005-09-06 09:32:00,1.19154,1.19157,1.19154,1.19157,49100000.0
2005-09-06 09:33:00,1.19157,1.19157,1.19149,1.19155,87500000.0
2005-09-06 09:34:00,1.19182,1.19182,1.19165,1.19182,70700000.0
2005-09-06 09:35:00,1.19177,1.19177,1.19167,1.19169,52600000.0
2005-09-06 09:36:00,1.1916,1.1916,1.19157,1.19157,1600000.0
2005-09-06 09:37:00,1.19141,1.19141,1.19121,1.19133,62800000.0
2005-09-06 09:38:00,1.19142,1.19149,1.19137,1.19149,111899999.0
2005-09-06 09:39:00,1.19148,1.19148,1.19132,1.19132,67900000.0
2005-09-06 09:40:00,1.19123,1.19123,1.19122,1.19122,8700000.0
2005-09-06 09:41:00,1.19051,1.1906,1.18964,1.1906,99999999.0
2005-09-06 09:42:00,1.19105,1.19109,1.19094,1.19096,142000001.0
2005-09-06 09:43:00,1.19098,1.19102,1.19092,1.19092,39200001.0
2005-09-06 09:44:00,1.19078,1.19097,1.19078,1.19095,37400000.0
2005-09-06 09:45:00,1.19091,1.19091,1.19077,1.19087,135100000.0
2005-09-06 09:46:00,1.19089,1.19099,1.19089,1.19099,19300000.0
2005-09-06 09:47:00,1.19092,1.19124,1.19092,1.19104,119900003.0
2005-09-06 09:48:00,1.1911,1.19126,1.1911,1.19114,52700000.0
2005-09-06 09:49:00,1.19116,1.19116,1.19116,1.19116,6500000.0
2005-09-06 09:50:00,1.19115,1.1912,1.19115,1.1912,26000000.0
2005-09-06 09:51:00,1.19127,1.19151,1.19127,1.19151,18800000.0
2005-09-06 09:52:00,1.19136,1.19136,1.1912,1.1912,121300004.0
2005-09-06 09:53:00,1.19124,1.19147,1.19124,1.19147,38100000.0
2005-09-06 09:54:00,1.19146,1.19146,1.19134,1.19135,22600000.0
2005-09-06 09:55:00,1.19142,1.1917,1.19142,1.1917,71500001.0
2005-09-06 09:56:00,1.19162,1.19162,1.19147,1.19149,106700000.0
2005-09-06 09:57:00,1.19152,1.19164,1.19148,1.19148,214500001.0
2005-09-06 09:58:00,1.19146,1.19146,1.19144,1.19144,7300000.0
2005-09-06 09:59:00,1.19132,1.19132,1.19082,1.19082,92599999.0
2005-09-06 10:00:00,1.19073,1.19092,1.19073,1.19082,75500001.0
2005-09-06 10:01:00,1.19084,1.19106,1.19084,1.19103,89100001.0
2005-09-06 10:02:00,1.19095,1.19095,1.19065,1.19077,130699999.0
2005-09-06 10:03:00,1.19097,1.19113,1.19094,1.19094,65600000.0
2005-09-06 10:04:00,1.19095,1.19112,1.19095,1.19105,63799999.0
2005-09-06 10:05:00,1.19066,1.19066,1.19031,1.19031,19600000.0
2005-09-06 10:06:00,1.19023,1.19095,1.19018,1.19047,106800002.0
2005-09-06 10:07:00,1.18987,1.19062,1.1896,1.19013,153300004.0
2005-09-06 10:08:00,1.18992,1.18992,1.18952,1.18975,57800000.0
2005-09-06 10:09:00,1.18991,1.19031,1.18984,1.19031,102300000.0
2005-09-06 10:10:00,1.19041,1.19041,1.19033,1.19037,83399998.0
2005-09-06 10:11:00,1.19044,1.1905,1.19041,1.19041,104099996.0
2005-09-06 10:12:00,1.1903,1.19051,1.1903,1.19051,64099998.0
2005-09-06 10:13:00,1.19045,1.19058,1.1904,1.19058,103100001.0
2005-09-06 10:14:00,1.19069,1.19085,1.19069,1.1908,85400001.0
2005-09-06 10:15:00,1.19085,1.19085,1.1907,1.19075,196299996.0
2005-09-06 10:16:00,1.19077,1.19085,1.1907,1.1907,182500003.0
2005-09-06 10:17:00,1.19075,1.19078,1.19067,1.19067,180399999.0
2005-09-06 10:18:00,1.19063,1.19063,1.19018,1.19018,103600000.0
2005-09-06 10:19:00,1.19015,1.19022,1.19015,1.19015,49699999.0
2005-09-06 10:20:00,1.19016,1.19018,1.19009,1.19018,47000000.0
2005-09-06 10:21:00,1.19001,1.19004,1.18969,1.18982,127400001.0
2005-09-06 10:22:00,1.1897,1.1897,1.18919,1.18919,180600004.0
2005-09-06 10:23:00,1.18933,1.18971,1.18933,1.1895,106100000.0
2005-09-06 10:24:00,1.18946,1.18946,1.18927,1.18933,97800001.0
2005-09-06 10:25:00,1.18935,1.18997,1.18927,1.18995,106800001.0
2005-09-06 10:26:00,1.19009,1.19031,1.19005,1.19005,60700000.0
2005-09-06 10:27:00,1.19006,1.19006,1.18997,1.18997,25400001.0
2005-09-06 10:28:00,1.18999,1.1902,1.18999,1.19007,131700001.0
2005-09-06 10:29:00,1.19005,1.19015,1.19002,1.19007,137100000.0
2005-09-06 10:30:00,1.19008,1.1902,1.19008,1.1902,58999998.0
2005-09-06 10:31:00,1.19032,1.19035,1.1903,1.1903,57499999.0
2005-09-06 10:32:00,1.19019,1.19021,1.19007,1.19013,97800001.0
2005-09-06 10:33:00,1.1902,1.1902,1.1902,1.1902,74500000.0
2005-09-06 10:34:00,1.1902,1.1903,1.1902,1.1902,132899999.0
2005-09-06 10:35:00,1.19012,1.19023,1.19009,1.19013,56599999.0
2005-09-06 10:36:00,1.19012,1.19012,1.18981,1.1899,143200003.0
2005-09-06 10:37:00,1.18985,1.19001,1.18985,1.19001,77900001.0
2005-09-06 10:38:00,1.19003,1.19003,1.18983,1.18983,164200003.0
2005-09-06 10:39:00,1.19002,1.1903,1.19002,1.19006,82599998.0
2005-09-06 10:40:00,1.18995,1.19016,1.18995,1.19016,34800000.0
2005-09-06 10:41:00,1.19017,1.19025,1.19015,1.19015,63900000.0
2005-09-06 10:42:00,1.1903,1.19055,1.1903,1.19055,63100000.0
2005-09-06 10:43:00,1.19058,1.19058,1.19037,1.19046,22200000.0
2005-09-06 10:44:00,1.19038,1.19042,1.19025,1.19025,70099999.0
2005-09-06 10:45:00,1.19022,1.19022,1.19009,1.19016,66200000.0
2005-09-06 10:46:00,1.19019,1.19036,1.19019,1.19036,94899999.0
2005-09-06 10:47:00,1.19041,1.19046,1.19034,1.19034,87200001.0
2005-09-06 10:48:00,1.1903,1.19037,1.19025,1.1903,172600001.0
2005-09-06 10:49:00,1.19033,1.19043,1.19025,1.19043,123900001.0
2005-09-06 10:50:00,1.19025,1.19025,1.1894,1.18995,107999998.0
2005-09-06 10:51:00,1.19003,1.19013,1.18999,1.19013,135400001.0
2005-09-06 10:52:00,1.19014,1.19023,1.19014,1.19018,57400002.0
2005-09-06 10:53:00,1.1903,1.1903,1.19025,1.19025,69400001.0
2005-09-06 10:54:00,1.19038,1.19041,1.19028,1.19036,32600000.0
2005-09-06 10:55:00,1.19035,1.19042,1.19027,1.19027,90900000.0
2005-09-06 10:56:00,1.19025,1.19033,1.19022,1.19022,105500003.0
2005-09-06 10:57:00,1.19015,1.19027,1.19013,1.19013,75699999.0
2005-09-06 10:58:00,1.1901,1.19015,1.19002,1.1901,73600000.0
2005-09-06 10:59:00,1.19015,1.19015,1.19007,1.1901,18600001.0
2005-09-06 11:00:00,1.19004,1.19026,1.19004,1.19026,117500000.0
2005-09-06 11:01:00,1.19029,1.19052,1.19029,1.19044,75300000.0
2005-09-06 11:02:00,1.1904,1.1904,1.19035,1.1904,90700000.0
2005-09-06 11:03:00,1.19038,1.19052,1.19032,1.19052,74900001.0
2005-09-06 11:04:00,1.19051,1.19051,1.19028,1.19032,87099998.0
2005-09-06 11:05:00,1.19028,1.1903,1.19028,1.1903,55900000.0
2005-09-06 11:06:00,1.19031,1.19038,1.1903,1.19038,98300001.0
2005-09-06 11:07:00,1.19039,1.19042,1.19022,1.1904,65400000.0
2005-09-06 11:08:00,1.19038,1.19062,1.19037,1.19054,69100001.0
2005-09-06 11:09:00,1.19038,1.19074,1.19038,1.19074,89999999.0
2005-09-06 11:10:00,1.19084,1.19098,1.19084,1.19098,55099999.0
2005-09-06 11:11:00,1.19098,1.19105,1.19093,1.19105,167099997.0
2005-09-06 11:12:00,1.191,1.19105,1.19095,1.191,191399996.0
2005-09-06 11:13:00,1.19097,1.19097,1.1908,1.19082,94100001.0
2005-09-06 11:14:00,1.19076,1.19094,1.19076,1.19083,118000002.0
2005-09-06 11:15:00,1.19083,1.19095,1.19083,1.1909,151700001.0
2005-09-06 11:16:00,1.19091,1.191,1.19091,1.19099,97900000.0
2005-09-06 11:17:00,1.19095,1.19096,1.19091,1.19091,65300000.0
2005-09-06 11:18:00,1.19083,1.1909,1.19079,1.1909,72600000.0
2005-09-06 11:19:00,1.1909,1.19095,1.19085,1.19085,87800000.0
2005-09-06 11:20:00,1.1909,1.1909,1.19083,1.19083,190800000.0
2005-09-06 11:21:00,1.1909,1.19095,1.19085,1.19085,53500001.0
2005-09-06 11:22:00,1.1909,1.1909,1.1909,1.1909,38400002.0
2005-09-06 11:23:00,1.19092,1.19098,1.1908,1.1908,30200000.0
2005-09-06 11:24:00,1.19075,1.19083,1.19075,1.1908,9600000.0
2005-09-06 11:25:00,1.19085,1.19085,1.19075,1.1908,97399999.0
2005-09-06 11:26:00,1.1908,1.19085,1.1908,1.19085,93000000.0
2005-09-06 11:27:00,1.19082,1.19089,1.19076,1.19089,83100000.0
2005-09-06 11:28:00,1.1909,1.19095,1.19085,1.1909,117200002.0
2005-09-06 11:29:00,1.19083,1.1909,1.19083,1.19083,54900000.0
2005-09-06 11:30:00,1.19088,1.19088,1.1908,1.19082,122600004.0
2005-09-06 11:31:00,1.19081,1.19093,1.19081,1.19093,69199999.0
2005-09-06 11:32:00,1.1909,1.19093,1.19079,1.19082,192600001.0
2005-09-06 11:33:00,1.19075,1.19099,1.19074,1.19099,63099999.0
2005-09-06 11:34:00,1.19097,1.19099,1.19082,1.19084,206000002.0
2005-09-06 11:35:00,1.1908,1.19083,1.19073,1.19075,169399998.0
2005-09-06 11:36:00,1.19055,1.19078,1.19049,1.19059,101500000.0
2005-09-06 11:37:00,1.19078,1.19085,1.19077,1.19077,94600002.0
2005-09-06 11:38:00,1.19077,1.19085,1.19075,1.19085,92700000.0
2005-09-06 11:39:00,1.1908,1.19083,1.19075,1.19083,78600001.0
2005-09-06 11:40:00,1.1908,1.19085,1.19073,1.1908,137300000.0
2005-09-06 11:41:00,1.19091,1.19104,1.19088,1.19104,114100002.0
2005-09-06 11:42:00,1.19112,1.19122,1.19111,1.19115,181300000.0
2005-09-06 11:43:00,1.1913,1.19132,1.19123,1.19132,24100000.0
2005-09-06 11:44:00,1.19112,1.19147,1.19112,1.19146,96699998.0
2005-09-06 11:45:00,1.19155,1.19155,1.1915,1.1915,94999997.0
2005-09-06 11:46:00,1.19162,1.1918,1.19162,1.19177,42800001.0
2005-09-06 11:47:00,1.19182,1.19185,1.19171,1.19171,33400000.0
2005-09-06 11:48:00,1.19165,1.1917,1.19165,1.19165,23900000.0
2005-09-06 11:49:00,1.1917,1.19192,1.19165,1.19168,127300001.0
2005-09-06 11:50:00,1.1917,1.19175,1.19165,1.1917,110500000.0
2005-09-06 11:51:00,1.19172,1.1918,1.19162,1.19162,106700004.0
2005-09-06 11:52:00,1.19169,1.19172,1.19157,1.1916,107100000.0
2005-09-06 11:53:00,1.19158,1.19184,1.19158,1.19182,117100001.0
2005-09-06 11:54:00,1.19191,1.19191,1.1917,1.19171,176600005.0
2005-09-06 11:55:00,1.19179,1.19187,1.19175,1.19187,86399998.0
2005-09-06 11:56:00,1.19185,1.19185,1.19175,1.19185,77200002.0
2005-09-06 11:57:00,1.19188,1.19188,1.19167,1.19167,256800004.0
2005-09-06 11:58:00,1.19172,1.19185,1.1917,1.1918,44200000.0
2005-09-06 11:59:00,1.19188,1.19188,1.19165,1.19165,126600004.0
2005-09-06 12:00:00,1.19163,1.19165,1.1915,1.19165,81799999.0
2005-09-06 12:01:00,1.19182,1.19196,1.19176,1.19192,104099998.0
2005-09-06 12:02:00,1.19198,1.19198,1.19189,1.19193,48700001.0
2005-09-06 12:03:00,1.19202,1.1921,1.19197,1.19198,74599998.0
2005-09-06 12:04:00,1.19242,1.19286,1.19242,1.19278,107700001.0
2005-09-06 12:05:00,1.19278,1.19278,1.1926,1.1926,80199999.0
2005-09-06 12:06:00,1.19268,1.19276,1.19266,1.19266,39700000.0
2005-09-06 12:07:00,1.19272,1.19272,1.19249,1.19249,144800001.0
2005-09-06 12:08:00,1.1925,1.19277,1.19238,1.19277,88100001.0
2005-09-06 12:09:00,1.19278,1.19283,1.19257,1.19257,122600002.0
2005-09-06 12:10:00,1.19255,1.1927,1.19242,1.1927,120100002.0
2005-09-06 12:11:00,1.19256,1.19269,1.19256,1.19268,140900000.0
2005-09-06 12:12:00,1.19279,1.19334,1.19279,1.19312,137700000.0
2005-09-06 12:13:00,1.19305,1.19318,1.19305,1.1931,241400002.0
2005-09-06 12:14:00,1.19312,1.19318,1.19312,1.19313,43400000.0
2005-09-06 12:15:00,1.19313,1.1933,1.19308,1.1933,72500000.0
2005-09-06 12:16:00,1.1933,1.19335,1.19325,1.1933,69700000.0
2005-09-06 12:17:00,1.19337,1.19337,1.19317,1.19319,116300002.0
2005-09-06 12:18:00,1.19321,1.19326,1.19317,1.1932,147499997.0
2005-09-06 12:19:00,1.1933,1.19333,1.1933,1.1933,90200001.0
2005-09-06 12:20:00,1.1933,1.19335,1.19325,1.19325,65900001.0
2005-09-06 12:21:00,1.19324,1.19331,1.19317,1.19317,149800000.0
2005-09-06 12:22:00,1.19325,1.19328,1.19323,1.19325,108300000.0
2005-09-06 12:23:00,1.19328,1.19328,1.19322,1.19323,74800000.0
2005-09-06 12:24:00,1.19315,1.19327,1.19314,1.1932,115099999.0
2005-09-06 12:25:00,1.19304,1.19308,1.19282,1.19282,104300002.0
2005-09-06 12:26:00,1.19289,1.19299,1.19289,1.19298,49300001.0
2005-09-06 12:27:00,1.193,1.19308,1.19295,1.193,198199996.0
2005-09-06 12:28:00,1.19289,1.19303,1.19289,1.193,135900002.0
2005-09-06 12:29:00,1.19309,1.19315,1.19299,1.19299,102100000.0
2005-09-06 12:30:00,1.19305,1.19324,1.19305,1.19312,68800001.0
2005-09-06 12:31:00,1.19312,1.19331,1.1931,1.19318,108200001.0
2005-09-06 12:32:00,1.19307,1.19322,1.19307,1.19318,100399997.0
2005-09-06 12:33:00,1.1932,1.1932,1.19298,1.19298,82900002.0
2005-09-06 12:34:00,1.19295,1.19309,1.19295,1.19303,119400002.0
2005-09-06 12:35:00,1.19312,1.19312,1.19297,1.19297,22400000.0
2005-09-06 12:36:00,1.19305,1.19307,1.19305,1.19307,24100001.0
2005-09-06 12:37:00,1.19318,1.19322,1.19312,1.19312,140800000.0
2005-09-06 12:38:00,1.19315,1.19315,1.19302,1.19302,84800000.0
2005-09-06 12:39:00,1.1931,1.19318,1.19306,1.19311,74800000.0
2005-09-06 12:40:00,1.19316,1.19317,1.19301,1.19305,104899999.0
2005-09-06 12:41:00,1.19302,1.19308,1.19301,1.19302,57100000.0
2005-09-06 12:42:00,1.19298,1.19301,1.19288,1.19292,96200001.0
2005-09-06 12:43:00,1.19282,1.19282,1.19262,1.19268,82299998.0
2005-09-06 12:44:00,1.19261,1.19261,1.19234,1.19235,118599998.0
2005-09-06 12:45:00,1.19212,1.19212,1.19166,1.19177,72900001.0
2005-09-06 12:46:00,1.19187,1.19187,1.19175,1.19175,63100000.0
2005-09-06 12:47:00,1.19168,1.19184,1.19166,1.19179,105499999.0
2005-09-06 12:48:00,1.19189,1.192,1.19183,1.19198,91299998.0
2005-09-06 12:49:00,1.192,1.192,1.19192,1.19192,51099998.0
2005-09-06 12:50:00,1.19191,1.19191,1.19181,1.19181,60800000.0
2005-09-06 12:51:00,1.19169,1.19187,1.19166,1.19187,52600000.0
2005-09-06 12:52:00,1.19173,1.19185,1.19173,1.19185,15200000.0
2005-09-06 12:53:00,1.19174,1.19187,1.19174,1.19187,82900002.0
2005-09-06 12:54:00,1.1918,1.1918,1.1918,1.1918,48099999.0
2005-09-06 12:55:00,1.19167,1.19182,1.19167,1.19182,135100000.0
2005-09-06 12:56:00,1.19172,1.19186,1.19172,1.19186,64500000.0
2005-09-06 12:57:00,1.19175,1.19187,1.19175,1.19187,16700000.0
2005-09-06 12:58:00,1.19169,1.19185,1.19169,1.19185,66299997.0
2005-09-06 12:59:00,1.1917,1.19194,1.1917,1.19194,124399999.0
2005-09-06 13:00:00,1.19175,1.19183,1.19171,1.19182,91300001.0
2005-09-06 13:01:00,1.19178,1.19192,1.19171,1.19192,135999998.0
2005-09-06 13:02:00,1.19173,1.19187,1.19173,1.19187,57200001.0
2005-09-06 13:03:00,1.19175,1.19182,1.19175,1.19182,53399999.0
2005-09-06 13:04:00,1.19167,1.19188,1.19167,1.19184,70699999.0
2005-09-06 13:05:00,1.19172,1.19178,1.19172,1.19178,27599999.0
2005-09-06 13:06:00,1.19174,1.19189,1.19174,1.19186,43900000.0
2005-09-06 13:07:00,1.1918,1.19185,1.19176,1.19182,131800000.0
2005-09-06 13:08:00,1.19173,1.19188,1.19173,1.19188,167099998.0
2005-09-06 13:09:00,1.1917,1.19188,1.1917,1.19188,38000000.0
2005-09-06 13:10:00,1.19173,1.19192,1.19173,1.19192,53400001.0
2005-09-06 13:11:00,1.19182,1.19188,1.19181,1.19188,88100002.0
2005-09-06 13:12:00,1.19171,1.19186,1.19171,1.19186,51700001.0
2005-09-06 13:13:00,1.19176,1.19182,1.19176,1.19182,4800000.0
2005-09-06 13:14:00,1.19174,1.19185,1.19174,1.19185,36800001.0
2005-09-06 13:15:00,1.19167,1.19191,1.19167,1.19191,53899999.0
2005-09-06 13:16:00,1.19175,1.19181,1.19175,1.19181,15700000.0
2005-09-06 13:17:00,1.19171,1.19187,1.19171,1.19187,86800000.0
2005-09-06 13:18:00,1.19182,1.19185,1.19182,1.19185,38400002.0
2005-09-06 13:19:00,1.19174,1.19185,1.19174,1.19185,52800000.0
2005-09-06 13:20:00,1.1917,1.19187,1.1917,1.19187,112000000.0
2005-09-06 13:21:00,1.19177,1.19183,1.19177,1.19183,63500000.0
2005-09-06 13:22:00,1.19162,1.19187,1.19162,1.19187,131300001.0
2005-09-06 13:23:00,1.19175,1.19185,1.19175,1.19185,20000000.0
2005-09-06 13:24:00,1.19172,1.19192,1.19169,1.19192,65800000.0
2005-09-06 13:25:00,1.19173,1.19184,1.19173,1.19184,66299998.0
2005-09-06 13:26:00,1.19169,1.19179,1.19169,1.19179,35100000.0
2005-09-06 13:27:00,1.19171,1.19186,1.19169,1.19186,81599998.0
2005-09-06 13:28:00,1.19175,1.1918,1.19175,1.1918,25600001.0
2005-09-06 13:29:00,1.19175,1.19193,1.19175,1.19184,81799998.0
2005-09-06 13:30:00,1.19173,1.19187,1.19171,1.19187,123600002.0
2005-09-06 13:31:00,1.19168,1.19189,1.19168,1.19182,47100000.0
2005-09-06 13:32:00,1.19175,1.19183,1.19175,1.19183,74700001.0
2005-09-06 13:33:00,1.19179,1.19192,1.19174,1.19188,161200001.0
2005-09-06 13:34:00,1.19177,1.19183,1.19177,1.19183,21599999.0
2005-09-06 13:35:00,1.19172,1.1919,1.19167,1.1919,189699997.0
2005-09-06 13:36:00,1.19175,1.19189,1.19175,1.19189,62499998.0
2005-09-06 13:37:00,1.19177,1.19188,1.19177,1.19188,45399999.0
2005-09-06 13:38:00,1.1917,1.19188,1.1917,1.19188,82400000.0
2005-09-06 13:39:00,1.19177,1.19183,1.19177,1.19183,48900001.0
2005-09-06 13:40:00,1.19171,1.19186,1.19171,1.19186,92199999.0
2005-09-06 13:41:00,1.19176,1.19193,1.19171,1.19184,151799998.0
2005-09-06 13:42:00,1.1918,1.19188,1.19174,1.19182,119400001.0
2005-09-06 13:43:00,1.19179,1.1919,1.19179,1.19182,12600000.0
2005-09-06 13:44:00,1.1917,1.19182,1.19168,1.19178,57400000.0
2005-09-06 13:45:00,1.19167,1.1919,1.19167,1.1919,58800000.0
2005-09-06 13:46:00,1.19183,1.19183,1.19182,1.19182,43000000.0
2005-09-06 13:47:00,1.19167,1.19185,1.19167,1.19185,87600000.0
2005-09-06 13:48:00,1.19175,1.1918,1.19175,1.1918,41000000.0
2005-09-06 13:49:00,1.19176,1.19183,1.19176,1.1918,21200000.0
2005-09-06 13:50:00,1.19173,1.19187,1.19173,1.19187,132399999.0
2005-09-06 13:51:00,1.19175,1.19185,1.19175,1.19185,32900001.0
2005-09-06 13:52:00,1.19167,1.19187,1.19167,1.19187,82000000.0
2005-09-06 13:53:00,1.19172,1.19185,1.19172,1.19185,27800000.0
2005-09-06 13:54:00,1.19173,1.19182,1.19173,1.19182,87000000.0
2005-09-06 13:55:00,1.19167,1.19183,1.19167,1.19183,100500003.0
2005-09-06 13:56:00,1.19169,1.19185,1.19169,1.19185,75500000.0
2005-09-06 13:57:00,1.1917,1.19186,1.19163,1.19186,79300000.0
2005-09-06 13:58:00,1.19176,1.19183,1.19176,1.19182,12800000.0
2005-09-06 13:59:00,1.19147,1.19147,1.1911,1.1911,43100000.0
2005-09-06 14:00:00,1.19144,1.19144,1.19126,1.19126,42000001.0
2005-09-06 14:01:00,1.19094,1.19103,1.19094,1.19103,112000001.0
2005-09-06 14:02:00,1.19092,1.19102,1.19092,1.19102,37300000.0
2005-09-06 14:03:00,1.19107,1.19121,1.19107,1.19118,90000001.0
2005-09-06 14:04:00,1.19113,1.19124,1.19112,1.19114,118800000.0
2005-09-06 14:05:00,1.19103,1.19112,1.19101,1.19102,109200003.0
2005-09-06 14:06:00,1.19095,1.19095,1.19078,1.19078,49399999.0
2005-09-06 14:07:00,1.19081,1.19081,1.19074,1.19075,31900000.0
2005-09-06 14:08:00,1.19063,1.19081,1.19063,1.19072,81900000.0
2005-09-06 14:09:00,1.19052,1.19071,1.19052,1.19056,200500001.0
2005-09-06 14:10:00,1.19068,1.19078,1.19064,1.19078,152600000.0
2005-09-06 14:11:00,1.19072,1.19072,1.19033,1.19034,111400001.0
2005-09-06 14:12:00,1.19033,1.19047,1.19033,1.19047,88799999.0
2005-09-06 14:13:00,1.19023,1.19057,1.19023,1.19049,101399998.0
2005-09-06 14:14:00,1.19053,1.19093,1.19053,1.19093,111100001.0
2005-09-06 14:15:00,1.19086,1.19086,1.19052,1.19061,27000000.0
2005-09-06 14:16:00,1.19067,1.19073,1.19067,1.19073,41500002.0
2005-09-06 14:17:00,1.19077,1.19077,1.19061,1.19061,79700001.0
2005-09-06 14:18:00,1.19058,1.19065,1.19058,1.1906,120100001.0
2005-09-06 14:19:00,1.1906,1.1906,1.19036,1.19038,28699999.0
2005-09-06 14:20:00,1.19037,1.1905,1.19019,1.19026,108299998.0
2005-09-06 14:21:00,1.19026,1.19026,1.18994,1.18994,69700000.0
2005-09-06 14:22:00,1.1899,1.18996,1.18982,1.18987,111899999.0
2005-09-06 14:23:00,1.18973,1.18973,1.18946,1.18952,71100002.0
2005-09-06 14:24:00,1.18943,1.18943,1.18906,1.18933,80800000.0
2005-09-06 14:25:00,1.18905,1.18905,1.1889,1.1889,65200001.0
2005-09-06 14:26:00,1.18847,1.18847,1.18823,1.18824,72399998.0
2005-09-06 14:27:00,1.18826,1.1883,1.18815,1.18822,114000001.0
2005-09-06 14:28:00,1.18807,1.18822,1.18806,1.18822,88500000.0
2005-09-06 14:29:00,1.18807,1.18807,1.18797,1.18797,16100000.0
2005-09-06 14:30:00,1.1879,1.1879,1.1871,1.18718,121400002.0
2005-09-06 14:31:00,1.18724,1.18741,1.18724,1.18741,36100000.0
2005-09-06 14:32:00,1.18763,1.18769,1.18737,1.18744,118700002.0
2005-09-06 14:33:00,1.18755,1.1877,1.18754,1.18754,47000000.0
2005-09-06 14:34:00,1.18746,1.18753,1.18734,1.18734,160299999.0
2005-09-06 14:35:00,1.18745,1.18769,1.18745,1.18756,71399998.0
2005-09-06 14:36:00,1.18745,1.18745,1.18713,1.18715,121700000.0
2005-09-06 14:37:00,1.1871,1.18737,1.18705,1.18717,195800001.0
2005-09-06 14:38:00,1.18705,1.18705,1.18601,1.18612,129600000.0
2005-09-06 14:39:00,1.1862,1.18649,1.1862,1.18626,67800000.0
2005-09-06 14:40:00,1.18618,1.18636,1.1861,1.18612,79499999.0
2005-09-06 14:41:00,1.18603,1.18603,1.18588,1.18588,65299999.0
2005-09-06 14:42:00,1.18607,1.18641,1.18607,1.1864,88300002.0
2005-09-06 14:43:00,1.18648,1.18648,1.18633,1.18644,49200000.0
2005-09-06 14:44:00,1.18642,1.18642,1.18619,1.1864,156900000.0
2005-09-06 14:45:00,1.18649,1.18663,1.18645,1.18645,111500001.0
2005-09-06 14:46:00,1.18642,1.1865,1.18618,1.1863,60500001.0
2005-09-06 14:47:00,1.18645,1.18665,1.18645,1.18657,87999999.0
2005-09-06 14:48:00,1.18668,1.18705,1.18668,1.18705,50799999.0
2005-09-06 14:49:00,1.18702,1.18706,1.18691,1.18705,58500001.0
2005-09-06 14:50:00,1.18718,1.18719,1.18672,1.18672,78500001.0
2005-09-06 14:51:00,1.18656,1.18656,1.1861,1.1861,40799999.0
2005-09-06 14:52:00,1.18615,1.18629,1.18602,1.18602,87300001.0
2005-09-06 14:53:00,1.18607,1.18608,1.18569,1.18569,69699999.0
2005-09-06 14:54:00,1.1854,1.18548,1.18514,1.18548,34600000.0
2005-09-06 14:55:00,1.18568,1.186,1.18567,1.186,65500000.0
2005-09-06 14:56:00,1.18607,1.18621,1.18597,1.18604,163399999.0
2005-09-06 14:57:00,1.18616,1.18624,1.18616,1.18624,125199998.0
2005-09-06 14:58:00,1.18627,1.18645,1.18627,1.18637,121400000.0
2005-09-06 14:59:00,1.18633,1.18633,1.18597,1.18602,62100002.0
2005-09-06 15:00:00,1.18605,1.18605,1.1859,1.18599,72400001.0
2005-09-06 15:01:00,1.18598,1.18601,1.18584,1.18598,73300000.0
2005-09-06 15:02:00,1.18598,1.18625,1.18596,1.18625,49100000.0
2005-09-06 15:03:00,1.18629,1.18638,1.18629,1.1863,159200003.0
2005-09-06 15:04:00,1.18632,1.18647,1.18632,1.18647,114200000.0
2005-09-06 15:05:00,1.18646,1.18646,1.18639,1.18639,46900000.0
2005-09-06 15:06:00,1.18638,1.18639,1.18622,1.18627,62299999.0
2005-09-06 15:07:00,1.18632,1.18632,1.18619,1.18628,57300000.0
2005-09-06 15:08:00,1.18637,1.18654,1.18637,1.18651,99500001.0
2005-09-06 15:09:00,1.1866,1.1866,1.1866,1.1866,12800000.0
2005-09-06 15:10:00,1.18653,1.18653,1.18647,1.18647,20700000.0
2005-09-06 15:11:00,1.18638,1.18638,1.18627,1.18629,165400004.0
2005-09-06 15:12:00,1.18613,1.18613,1.18573,1.18579,35900000.0
2005-09-06 15:13:00,1.18573,1.1858,1.18568,1.1858,136000001.0
2005-09-06 15:14:00,1.18595,1.18631,1.18595,1.18625,42099999.0
2005-09-06 15:15:00,1.1863,1.18657,1.1863,1.1865,128800002.0
2005-09-06 15:16:00,1.18653,1.18665,1.18652,1.18665,72899999.0
2005-09-06 15:17:00,1.18677,1.18693,1.18677,1.1869,138899999.0
2005-09-06 15:18:00,1.1869,1.18697,1.18678,1.18679,70000000.0
2005-09-06 15:19:00,1.18669,1.18674,1.18666,1.18666,158699996.0
2005-09-06 15:20:00,1.1866,1.18688,1.18654,1.18688,63900000.0
2005-09-06 15:21:00,1.18682,1.18682,1.18663,1.18677,99000001.0
2005-09-06 15:22:00,1.18686,1.18697,1.18685,1.18685,91500000.0
2005-09-06 15:23:00,1.18676,1.18684,1.18676,1.18682,80100000.0
2005-09-06 15:24:00,1.18681,1.18683,1.18677,1.18683,141100000.0
2005-09-06 15:25:00,1.18675,1.18675,1.18664,1.18664,52500000.0
2005-09-06 15:26:00,1.18672,1.18694,1.18672,1.18691,116200002.0
2005-09-06 15:27:00,1.18697,1.18697,1.18683,1.18683,104200001.0
2005-09-06 15:28:00,1.18687,1.18693,1.18673,1.18683,149299999.0
2005-09-06 15:29:00,1.18702,1.18702,1.18687,1.18687,5000000.0
2005-09-06 15:30:00,1.18683,1.18695,1.18683,1.1869,95199999.0
2005-09-06 15:31:00,1.18693,1.18693,1.18683,1.18688,43900000.0
2005-09-06 15:32:00,1.18692,1.18695,1.18684,1.18685,90299998.0
2005-09-06 15:33:00,1.18683,1.18689,1.18683,1.18684,50400000.0
2005-09-06 15:34:00,1.18691,1.18691,1.18684,1.1869,53400000.0
2005-09-06 15:35:00,1.18656,1.1868,1.18651,1.1868,65099999.0
2005-09-06 15:36:00,1.18682,1.18689,1.18672,1.18672,124399999.0
2005-09-06 15:37:00,1.18663,1.18676,1.18663,1.18675,39500000.0
2005-09-06 15:38:00,1.18667,1.18687,1.18667,1.18687,94100000.0
2005-09-06 15:39:00,1.18692,1.18707,1.18692,1.18702,112100002.0
2005-09-06 15:40:00,1.18702,1.18711,1.18702,1.18708,62600002.0
2005-09-06 15:41:00,1.18704,1.18716,1.18704,1.1871,89900002.0
2005-09-06 15:42:00,1.18717,1.18726,1.18707,1.18723,112900001.0
2005-09-06 15:43:00,1.18731,1.18743,1.18724,1.18743,41500000.0
2005-09-06 15:44:00,1.18754,1.1876,1.18753,1.18753,96700001.0
2005-09-06 15:45:00,1.18747,1.18747,1.18733,1.18737,134299999.0
2005-09-06 15:46:00,1.18731,1.18747,1.18731,1.18747,148300002.0
2005-09-06 15:47:00,1.18762,1.18792,1.18762,1.18776,44399999.0
2005-09-06 15:48:00,1.18765,1.18793,1.18753,1.18793,119300001.0
2005-09-06 15:49:00,1.18806,1.18806,1.18782,1.18782,59300001.0
2005-09-06 15:50:00,1.18779,1.18781,1.18779,1.18781,12800000.0
2005-09-06 15:51:00,1.188,1.18815,1.188,1.18815,11200000.0
2005-09-06 15:52:00,1.18828,1.18835,1.18804,1.18804,164300001.0
2005-09-06 15:53:00,1.18796,1.18814,1.18786,1.18814,51600000.0
2005-09-06 15:54:00,1.18832,1.18839,1.18823,1.18833,111400002.0
2005-09-06 15:55:00,1.18829,1.18836,1.18829,1.18836,21500000.0
2005-09-06 15:56:00,1.18831,1.18831,1.18809,1.18809,63800000.0
2005-09-06 15:57:00,1.18767,1.18767,1.18739,1.18743,109100002.0
2005-09-06 15:58:00,1.18755,1.18776,1.18755,1.18769,90800000.0
2005-09-06 15:59:00,1.18782,1.18784,1.18752,1.18752,72100001.0
2005-09-06 16:00:00,1.18778,1.18836,1.18771,1.18836,163899999.0
2005-09-06 16:01:00,1.18844,1.18854,1.18828,1.18828,136899998.0
2005-09-06 16:02:00,1.1881,1.18817,1.18789,1.18808,134800000.0
2005-09-06 16:03:00,1.18844,1.18863,1.18844,1.18863,22300000.0
2005-09-06 16:04:00,1.18884,1.18913,1.18884,1.1891,76699999.0
2005-09-06 16:05:00,1.18905,1.18909,1.18882,1.18909,108200001.0
2005-09-06 16:06:00,1.18937,1.18966,1.18912,1.18912,240100003.0
2005-09-06 16:07:00,1.18918,1.18932,1.18914,1.18918,142000001.0
2005-09-06 16:08:00,1.18908,1.18942,1.18892,1.18942,113100002.0
2005-09-06 16:09:00,1.18948,1.18948,1.18925,1.18937,123899998.0
2005-09-06 16:10:00,1.18938,1.18938,1.18917,1.18927,117400000.0
2005-09-06 16:11:00,1.18903,1.18903,1.1888,1.1888,7900000.0
2005-09-06 16:12:00,1.18864,1.18884,1.18864,1.18884,84999998.0
2005-09-06 16:13:00,1.18912,1.18931,1.18911,1.18911,66900001.0
2005-09-06 16:14:00,1.18931,1.1896,1.18925,1.18936,109200000.0
2005-09-06 16:15:00,1.18913,1.18929,1.18885,1.18906,95500002.0
2005-09-06 16:16:00,1.18924,1.18924,1.18898,1.18898,82300000.0
2005-09-06 16:17:00,1.18915,1.1892,1.18871,1.18915,171000000.0
2005-09-06 16:18:00,1.1899,1.18998,1.18924,1.18954,118900000.0
2005-09-06 16:19:00,1.18955,1.18955,1.18887,1.18887,93200000.0
2005-09-06 16:20:00,1.18864,1.18887,1.18864,1.18881,85700002.0
2005-09-06 16:21:00,1.18872,1.18895,1.18872,1.1889,108000003.0
2005-09-06 16:22:00,1.18888,1.18888,1.18874,1.18874,63500001.0
2005-09-06 16:23:00,1.18879,1.18886,1.18876,1.18876,161099999.0
2005-09-06 16:24:00,1.18878,1.18899,1.18875,1.18891,45900000.0
2005-09-06 16:25:00,1.18891,1.18894,1.18879,1.18888,121399999.0
2005-09-06 16:26:00,1.18884,1.18888,1.18869,1.18888,121800000.0
2005-09-06 16:27:00,1.18887,1.18889,1.18871,1.18871,64199998.0
2005-09-06 16:28:00,1.18877,1.189,1.18877,1.18896,48900000.0
2005-09-06 16:29:00,1.18903,1.18906,1.18884,1.18885,169300000.0
2005-09-06 16:30:00,1.18873,1.18875,1.18861,1.18875,55000001.0
2005-09-06 16:31:00,1.18867,1.18874,1.18861,1.18861,135699998.0
2005-09-06 16:32:00,1.18863,1.18884,1.1886,1.1887,173000004.0
2005-09-06 16:33:00,1.18858,1.18858,1.18844,1.18858,120199999.0
2005-09-06 16:34:00,1.18853,1.18871,1.18852,1.18858,81199999.0
2005-09-06 16:35:00,1.18874,1.18874,1.18864,1.18864,65900000.0
2005-09-06 16:36:00,1.18856,1.18866,1.18855,1.18858,109400000.0
2005-09-06 16:37:00,1.1885,1.1885,1.18825,1.18829,40800000.0
2005-09-06 16:38:00,1.18836,1.18836,1.18818,1.18821,172000002.0
2005-09-06 16:39:00,1.18818,1.18818,1.18785,1.18786,41999999.0
2005-09-06 16:40:00,1.18751,1.18751,1.18739,1.18739,10400000.0
2005-09-06 16:41:00,1.18688,1.18688,1.18661,1.18665,97600002.0
2005-09-06 16:42:00,1.1867,1.18676,1.18641,1.18649,65699998.0
2005-09-06 16:43:00,1.18618,1.18622,1.186,1.1861,69300000.0
2005-09-06 16:44:00,1.18598,1.18613,1.18585,1.18613,63200001.0
2005-09-06 16:45:00,1.18638,1.18654,1.18638,1.18654,6400000.0
2005-09-06 16:46:00,1.18652,1.18652,1.18632,1.18633,56799999.0
2005-09-06 16:47:00,1.1863,1.18643,1.18622,1.18643,89500001.0
2005-09-06 16:48:00,1.1866,1.18701,1.1866,1.187,50900000.0
2005-09-06 16:49:00,1.18697,1.18711,1.18696,1.18705,217600002.0
2005-09-06 16:50:00,1.18693,1.18693,1.1865,1.1865,178099999.0
2005-09-06 16:51:00,1.18656,1.18663,1.18648,1.18663,84899999.0
2005-09-06 16:52:00,1.18681,1.18712,1.18681,1.18706,41600000.0
2005-09-06 16:53:00,1.18688,1.187,1.18681,1.187,79099999.0
2005-09-06 16:54:00,1.18727,1.18731,1.18702,1.18702,96900002.0
2005-09-06 16:55:00,1.18698,1.18708,1.18694,1.18694,82800001.0
2005-09-06 16:56:00,1.18692,1.18692,1.18642,1.18642,37000000.0
2005-09-06 16:57:00,1.18615,1.18615,1.18583,1.18603,136999998.0
2005-09-06 16:58:00,1.18603,1.18633,1.18603,1.18633,55399999.0
2005-09-06 16:59:00,1.1863,1.18643,1.18602,1.18602,182200000.0
2005-09-06 17:00:00,1.18586,1.18625,1.18586,1.18625,147300003.0
2005-09-06 17:01:00,1.18602,1.18602,1.18595,1.18595,24899999.0
2005-09-06 17:02:00,1.1859,1.18594,1.18581,1.18581,131500001.0
2005-09-06 17:03:00,1.18596,1.18622,1.18596,1.1862,120300001.0
2005-09-06 17:04:00,1.18618,1.18618,1.1861,1.1861,121200001.0
2005-09-06 17:05:00,1.18599,1.18599,1.18591,1.18591,39000000.0
2005-09-06 17:06:00,1.1859,1.18615,1.1859,1.18615,95900003.0
2005-09-06 17:07:00,1.18625,1.18628,1.18625,1.18628,32600000.0
2005-09-06 17:08:00,1.18655,1.18678,1.18655,1.18675,88400002.0
2005-09-06 17:09:00,1.18696,1.18696,1.18694,1.18694,21500000.0
2005-09-06 17:10:00,1.18703,1.18739,1.18701,1.18723,140100000.0
2005-09-06 17:11:00,1.18707,1.18745,1.18707,1.18745,115300000.0
2005-09-06 17:12:00,1.18742,1.18742,1.18727,1.18731,56100000.0
2005-09-06 17:13:00,1.18747,1.18768,1.18747,1.18762,77700000.0
2005-09-06 17:14:00,1.18773,1.18809,1.18773,1.18791,84300001.0
2005-09-06 17:15:00,1.18812,1.18812,1.18787,1.18805,105600000.0
2005-09-06 17:16:00,1.18805,1.18846,1.18803,1.18846,101900000.0
2005-09-06 17:17:00,1.18867,1.18876,1.1884,1.1884,73299999.0
2005-09-06 17:18:00,1.18836,1.18836,1.18829,1.18829,8800000.0
2005-09-06 17:19:00,1.18828,1.18828,1.18815,1.18815,54600000.0
2005-09-06 17:20:00,1.18805,1.18816,1.18804,1.18806,175900001.0
2005-09-06 17:21:00,1.18803,1.18807,1.18803,1.18807,45800000.0
2005-09-06 17:22:00,1.18817,1.18847,1.18817,1.18846,194000000.0
2005-09-06 17:23:00,1.18838,1.18838,1.18815,1.1882,47300002.0
2005-09-06 17:24:00,1.18828,1.18828,1.18805,1.18805,52099999.0
2005-09-06 17:25:00,1.18802,1.18805,1.18793,1.18804,127000001.0
2005-09-06 17:26:00,1.18798,1.18798,1.18785,1.18785,104399998.0
2005-09-06 17:27:00,1.18782,1.18782,1.18751,1.18764,55100000.0
2005-09-06 17:28:00,1.18754,1.18758,1.18746,1.18751,113400002.0
2005-09-06 17:29:00,1.18747,1.18748,1.18741,1.18748,137999998.0
2005-09-06 17:30:00,1.18747,1.18788,1.18744,1.18768,145499999.0
2005-09-06 17:31:00,1.18765,1.18785,1.18765,1.18777,163899998.0
2005-09-06 17:32:00,1.18777,1.1878,1.18775,1.1878,41400000.0
2005-09-06 17:33:00,1.18784,1.18784,1.18781,1.18781,15900000.0
2005-09-06 17:34:00,1.18791,1.18802,1.18791,1.18794,43000000.0
2005-09-06 17:35:00,1.18793,1.18793,1.18757,1.18757,153299998.0
2005-09-06 17:36:00,1.18767,1.18768,1.18751,1.18759,153600001.0
2005-09-06 17:37:00,1.18766,1.18768,1.18755,1.18755,120399998.0
2005-09-06 17:38:00,1.18764,1.18779,1.18761,1.18762,109899999.0
2005-09-06 17:39:00,1.18764,1.18773,1.18763,1.18763,73100000.0
2005-09-06 17:40:00,1.1876,1.1877,1.18759,1.1877,24800000.0
2005-09-06 17:41:00,1.18778,1.18788,1.18778,1.18782,81199997.0
2005-09-06 17:42:00,1.18769,1.1877,1.18756,1.18767,106100000.0
2005-09-06 17:43:00,1.18759,1.18759,1.18735,1.18737,66300000.0
2005-09-06 17:44:00,1.18745,1.18745,1.18729,1.1873,88399999.0
2005-09-06 17:45:00,1.1872,1.18729,1.18717,1.18727,91900000.0
2005-09-06 17:46:00,1.18722,1.18722,1.18698,1.18699,87399999.0
2005-09-06 17:47:00,1.18689,1.18689,1.18656,1.18657,113099998.0
2005-09-06 17:48:00,1.18657,1.18657,1.18646,1.1865,175800003.0
2005-09-06 17:49:00,1.18644,1.18649,1.18643,1.18649,75399999.0
2005-09-06 17:50:00,1.18666,1.18691,1.18666,1.18686,112100003.0
2005-09-06 17:51:00,1.18672,1.18672,1.18594,1.18608,113800002.0
2005-09-06 17:52:00,1.18595,1.18596,1.18584,1.18596,62500000.0
2005-09-06 17:53:00,1.18594,1.18605,1.18594,1.18602,65599998.0
2005-09-06 17:54:00,1.18618,1.18622,1.18609,1.18617,79500002.0
2005-09-06 17:55:00,1.18611,1.18613,1.18602,1.1861,149200000.0
2005-09-06 17:56:00,1.18611,1.1863,1.18611,1.1863,89999997.0
2005-09-06 17:57:00,1.18637,1.18642,1.18632,1.18632,117699999.0
2005-09-06 17:58:00,1.1864,1.18647,1.18638,1.18642,167900001.0
2005-09-06 17:59:00,1.18641,1.1866,1.18641,1.1865,88400001.0
2005-09-06 18:00:00,1.18654,1.18686,1.18654,1.18665,121600001.0
2005-09-06 18:01:00,1.18665,1.18677,1.18663,1.18669,620099998.0
2005-09-06 18:02:00,1.18677,1.18687,1.18673,1.18678,850400009.0
2005-09-06 18:03:00,1.18679,1.18704,1.18679,1.18687,778999997.0
2005-09-06 18:04:00,1.18688,1.1869,1.18676,1.18677,664700007.0
2005-09-06 18:05:00,1.18677,1.18677,1.18638,1.18638,1125000004.0
2005-09-06 18:06:00,1.18635,1.18635,1.18603,1.18603,749300006.0
2005-09-06 18:07:00,1.18607,1.18607,1.18581,1.18592,1322100000.0
2005-09-06 18:08:00,1.18588,1.18588,1.18571,1.18578,889400001.0
2005-09-06 18:09:00,1.18577,1.18577,1.1856,1.1856,478100005.0
2005-09-06 18:10:00,1.18574,1.18599,1.18574,1.18585,631599998.0
2005-09-06 18:11:00,1.18594,1.18596,1.18577,1.1858,894800007.0
2005-09-06 18:12:00,1.1858,1.18603,1.1858,1.18596,24000000.0
2005-09-06 18:13:00,1.18599,1.18599,1.18592,1.18597,388300004.0
2005-09-06 18:14:00,1.18595,1.18595,1.18582,1.1859,355800004.0
2005-09-06 18:15:00,1.18588,1.18614,1.18588,1.18609,697100001.0
2005-09-06 18:16:00,1.18612,1.18618,1.18604,1.18604,327700002.0
2005-09-06 18:17:00,1.186,1.18607,1.18593,1.18602,1041400002.0
2005-09-06 18:18:00,1.186,1.1861,1.18588,1.18596,514500004.0
2005-09-06 18:19:00,1.18605,1.18607,1.18598,1.18602,137699999.0
2005-09-06 18:20:00,1.18602,1.18602,1.18578,1.18585,595599997.0
2005-09-06 18:21:00,1.18591,1.18599,1.18585,1.18585,153600000.0
2005-09-06 18:22:00,1.18591,1.186,1.18591,1.18595,195900000.0
2005-09-06 18:23:00,1.186,1.18613,1.186,1.18609,444900004.0
2005-09-06 18:24:00,1.18607,1.18608,1.18594,1.18598,555900006.0
2005-09-06 18:25:00,1.18585,1.1859,1.18578,1.1859,549399997.0
2005-09-06 18:26:00,1.18593,1.18606,1.18588,1.18594,1159199998.0
2005-09-06 18:27:00,1.18598,1.18598,1.18587,1.18588,517500002.0
2005-09-06 18:28:00,1.1859,1.18616,1.1859,1.18616,411500002.0
2005-09-06 18:29:00,1.1862,1.1862,1.18615,1.1862,286800000.0
2005-09-06 18:30:00,1.18618,1.18621,1.18604,1.18617,684600002.0
2005-09-06 18:31:00,1.18623,1.18635,1.1862,1.18625,565900001.0
2005-09-06 18:32:00,1.18621,1.18656,1.18621,1.18655,381800003.0
2005-09-06 18:33:00,1.1866,1.18681,1.18651,1.18672,530800002.0
2005-09-06 18:34:00,1.1867,1.18683,1.18663,1.18683,315700003.0
2005-09-06 18:35:00,1.18711,1.18735,1.18711,1.1873,366999999.0
2005-09-06 18:36:00,1.18721,1.18721,1.18684,1.18693,487799999.0
2005-09-06 18:37:00,1.18691,1.18693,1.18684,1.18684,97600001.0
2005-09-06 18:38:00,1.18689,1.18698,1.18684,1.18698,230200001.0
2005-09-06 18:39:00,1.18702,1.18717,1.18702,1.18717,323100004.0
2005-09-06 18:40:00,1.18719,1.18724,1.18707,1.18717,837200001.0
2005-09-06 18:41:00,1.18719,1.18723,1.18709,1.18722,275599999.0
2005-09-06 18:42:00,1.18727,1.18731,1.18712,1.18731,519399999.0
2005-09-06 18:43:00,1.18735,1.18735,1.18725,1.1873,495400003.0
2005-09-06 18:44:00,1.18728,1.18731,1.18721,1.18721,317000006.0
2005-09-06 18:45:00,1.18723,1.18723,1.18707,1.18709,485200001.0
2005-09-06 18:46:00,1.18712,1.18724,1.18709,1.18717,195700000.0
2005-09-06 18:47:00,1.1872,1.1872,1.1872,1.1872,1300000.0
2005-09-06 18:48:00,1.1872,1.18725,1.1872,1.18725,114199997.0
2005-09-06 18:49:00,1.18727,1.18733,1.18723,1.18733,103500000.0
2005-09-06 18:50:00,1.1873,1.18735,1.18725,1.18735,110700002.0
2005-09-06 18:51:00,1.1873,1.18735,1.1873,1.1873,64800000.0
2005-09-06 18:52:00,1.18731,1.18737,1.18729,1.18732,182100001.0
2005-09-06 18:53:00,1.1873,1.18747,1.1873,1.18734,528199997.0
2005-09-06 18:54:00,1.18737,1.18744,1.18737,1.18744,204900001.0
2005-09-06 18:55:00,1.18745,1.1875,1.18742,1.18747,528200007.0
2005-09-06 18:56:00,1.18749,1.18749,1.18744,1.18746,134200001.0
2005-09-06 18:57:00,1.18752,1.18767,1.18752,1.18767,322600003.0
2005-09-06 18:58:00,1.18784,1.18812,1.18784,1.18806,139200001.0
2005-09-06 18:59:00,1.18809,1.18825,1.18809,1.18812,588500002.0
2005-09-06 19:00:00,1.18815,1.1882,1.18812,1.1882,360699999.0
2005-09-06 19:01:00,1.18828,1.18832,1.18823,1.18827,37600000.0
2005-09-06 19:02:00,1.18842,1.18848,1.18839,1.18847,203100001.0
2005-09-06 19:03:00,1.1885,1.18855,1.18845,1.18845,361800001.0
2005-09-06 19:04:00,1.18849,1.18855,1.1884,1.18845,203899998.0
2005-09-06 19:05:00,1.18843,1.18847,1.18833,1.18838,322899997.0
2005-09-06 19:06:00,1.1884,1.18844,1.18832,1.18844,480300002.0
2005-09-06 19:07:00,1.18855,1.18882,1.18855,1.18877,141600000.0
2005-09-06 19:08:00,1.18871,1.18875,1.18849,1.18854,581100007.0
2005-09-06 19:09:00,1.18839,1.18864,1.18839,1.18839,419100000.0
2005-09-06 19:10:00,1.18845,1.18872,1.18845,1.18871,56400002.0
2005-09-06 19:11:00,1.18872,1.18872,1.18852,1.18864,388000005.0
2005-09-06 19:12:00,1.1887,1.18879,1.1887,1.18874,231999998.0
2005-09-06 19:13:00,1.18872,1.18872,1.18852,1.18856,168300003.0
2005-09-06 19:14:00,1.18853,1.18879,1.18853,1.18853,274200001.0
2005-09-06 19:15:00,1.1886,1.1886,1.18855,1.1886,570500006.0
2005-09-06 19:16:00,1.1886,1.18863,1.18858,1.1886,189499998.0
2005-09-06 19:17:00,1.18856,1.18856,1.18822,1.18826,305700002.0
2005-09-06 19:18:00,1.18813,1.18822,1.18798,1.18801,550800000.0
2005-09-06 19:19:00,1.18792,1.18802,1.18792,1.18793,109300001.0
2005-09-06 19:20:00,1.1879,1.1879,1.18785,1.18785,168900002.0
2005-09-06 19:21:00,1.18788,1.18788,1.1878,1.1878,138100003.0
2005-09-06 19:22:00,1.1878,1.18784,1.18772,1.18781,261299997.0
2005-09-06 19:23:00,1.18779,1.18784,1.1875,1.1875,104100000.0
2005-09-06 19:24:00,1.18738,1.18753,1.18732,1.18753,47200000.0
2005-09-06 19:25:00,1.18759,1.18759,1.18752,1.18758,159900001.0
2005-09-06 19:26:00,1.1876,1.1876,1.18755,1.18755,81500000.0
2005-09-06 19:27:00,1.18762,1.18782,1.1876,1.1876,375799997.0
2005-09-06 19:28:00,1.18726,1.18745,1.18714,1.18714,176600001.0
2005-09-06 19:29:00,1.18722,1.18728,1.18721,1.18728,86000001.0
2005-09-06 19:30:00,1.18713,1.18713,1.18697,1.187,191199999.0
2005-09-06 19:31:00,1.18699,1.18699,1.18692,1.18692,91299999.0
2005-09-06 19:32:00,1.187,1.18715,1.18663,1.18685,100499997.0
2005-09-06 19:33:00,1.18688,1.18704,1.18688,1.18693,288900001.0
2005-09-06 19:34:00,1.18697,1.1873,1.18697,1.18723,115700000.0
2005-09-06 19:35:00,1.18716,1.18716,1.18714,1.18714,24000000.0
2005-09-06 19:36:00,1.1871,1.18718,1.18702,1.18702,140699996.0
2005-09-06 19:37:00,1.1871,1.18715,1.18702,1.1871,359799997.0
2005-09-06 19:38:00,1.18709,1.18719,1.18706,1.18707,102500000.0
2005-09-06 19:39:00,1.18705,1.18723,1.18702,1.18723,442699999.0
2005-09-06 19:40:00,1.1873,1.1878,1.1873,1.1878,350200003.0
2005-09-06 19:41:00,1.18777,1.18777,1.18747,1.18761,223600002.0
2005-09-06 19:42:00,1.18756,1.18756,1.18735,1.18735,224000000.0
2005-09-06 19:43:00,1.18741,1.18741,1.18737,1.1874,122900001.0
2005-09-06 19:44:00,1.1874,1.1874,1.18737,1.18737,16000000.0
2005-09-06 19:45:00,1.18745,1.18754,1.18745,1.18746,85500000.0
2005-09-06 19:46:00,1.18748,1.18748,1.18741,1.18741,48200001.0
2005-09-06 19:47:00,1.18744,1.18746,1.18744,1.18746,16000000.0
2005-09-06 19:48:00,1.1875,1.1875,1.1875,1.1875,20900000.0
2005-09-06 19:49:00,1.18748,1.18751,1.18742,1.18742,280900001.0
2005-09-06 19:50:00,1.18748,1.18748,1.18732,1.18732,115200001.0
2005-09-06 19:51:00,1.18737,1.1874,1.18737,1.1874,8000000.0
2005-09-06 19:52:00,1.18733,1.18733,1.18712,1.18712,46400000.0
2005-09-06 19:53:00,1.18707,1.18707,1.18692,1.18692,257100000.0
2005-09-06 19:54:00,1.18685,1.18692,1.1867,1.18677,167400002.0
2005-09-06 19:55:00,1.18689,1.18697,1.18677,1.18697,42600000.0
2005-09-06 19:56:00,1.18694,1.18694,1.18666,1.18667,225500000.0
2005-09-06 19:57:00,1.18682,1.18682,1.18667,1.1868,214200002.0
2005-09-06 19:58:00,1.1868,1.18683,1.18675,1.1868,64100000.0
2005-09-06 19:59:00,1.1868,1.1868,1.18675,1.18675,94500001.0
2005-09-06 20:00:00,1.1868,1.18688,1.1868,1.18688,81900000.0
2005-09-06 20:01:00,1.18683,1.18693,1.18683,1.18691,55100000.0
2005-09-06 20:02:00,1.18693,1.18698,1.18687,1.18693,113299998.0
2005-09-06 20:03:00,1.18697,1.18706,1.1869,1.18696,519099999.0
2005-09-06 20:04:00,1.18703,1.18703,1.1869,1.18696,188400001.0
2005-09-06 20:05:00,1.18698,1.18708,1.18693,1.18695,111099999.0
2005-09-06 20:06:00,1.18701,1.18709,1.18701,1.18707,68300000.0
2005-09-06 20:07:00,1.18715,1.18745,1.18715,1.18722,111100000.0
2005-09-06 20:08:00,1.18722,1.18733,1.18722,1.18728,327899999.0
2005-09-06 20:09:00,1.18719,1.18724,1.18714,1.18715,276499999.0
2005-09-06 20:10:00,1.18711,1.18719,1.18708,1.18711,114800000.0
2005-09-06 20:11:00,1.18713,1.18726,1.18713,1.18726,182900000.0
2005-09-06 20:12:00,1.18726,1.1873,1.18715,1.1872,602800005.0
2005-09-06 20:13:00,1.18721,1.18721,1.1871,1.1871,233399996.0
2005-09-06 20:14:00,1.18709,1.18745,1.18709,1.18745,115899998.0
2005-09-06 20:15:00,1.18753,1.18757,1.18732,1.18734,491000001.0
2005-09-06 20:16:00,1.18742,1.18754,1.18741,1.18746,537900002.0
2005-09-06 20:17:00,1.18748,1.18757,1.18743,1.18755,376099998.0
2005-09-06 20:18:00,1.18755,1.18755,1.18744,1.18744,147300000.0
2005-09-06 20:19:00,1.18735,1.18744,1.18733,1.18743,55599999.0
2005-09-06 20:20:00,1.18745,1.18765,1.18745,1.1876,418800003.0
2005-09-06 20:21:00,1.18759,1.1876,1.18749,1.18755,320099998.0
2005-09-06 20:22:00,1.18765,1.18765,1.18752,1.18765,335100005.0
2005-09-06 20:23:00,1.18771,1.1878,1.18762,1.18768,557600003.0
2005-09-06 20:24:00,1.18772,1.1878,1.18771,1.18774,320700000.0
2005-09-06 20:25:00,1.1878,1.18782,1.18768,1.18782,184000000.0
2005-09-06 20:26:00,1.18784,1.18784,1.18774,1.18774,333500005.0
2005-09-06 20:27:00,1.18774,1.18803,1.18774,1.18794,140400001.0
2005-09-06 20:28:00,1.18799,1.18836,1.18799,1.18825,634400005.0
2005-09-06 20:29:00,1.18808,1.18827,1.18803,1.18815,496200001.0
2005-09-06 20:30:00,1.18813,1.1882,1.18813,1.1882,210200000.0
2005-09-06 20:31:00,1.18825,1.18825,1.18815,1.18815,430599991.0
2005-09-06 20:32:00,1.18803,1.18818,1.18803,1.18818,331499999.0
2005-09-06 20:33:00,1.18812,1.1882,1.18802,1.18802,278900001.0
2005-09-06 20:34:00,1.18818,1.18857,1.18818,1.18857,123200001.0
2005-09-06 20:35:00,1.18862,1.18862,1.18832,1.18832,185200000.0
2005-09-06 20:36:00,1.18827,1.18828,1.18805,1.18828,336900001.0
2005-09-06 20:37:00,1.1883,1.1883,1.18823,1.18825,212800002.0
2005-09-06 20:38:00,1.18826,1.18839,1.18826,1.18839,265300003.0
2005-09-06 20:39:00,1.1884,1.18847,1.18833,1.18838,436600005.0
2005-09-06 20:40:00,1.18839,1.18848,1.18837,1.18844,386300003.0
2005-09-06 20:41:00,1.18848,1.18848,1.18836,1.18842,381500002.0
2005-09-06 20:42:00,1.1884,1.1884,1.18835,1.18837,485799992.0
2005-09-06 20:43:00,1.18837,1.18842,1.18832,1.18837,175600001.0
2005-09-06 20:44:00,1.18841,1.18853,1.18835,1.18844,98300003.0
2005-09-06 20:45:00,1.1885,1.1885,1.18835,1.18841,214099998.0
2005-09-06 20:46:00,1.18845,1.18851,1.1884,1.18841,202199999.0
2005-09-06 20:47:00,1.18832,1.18832,1.18822,1.18824,236200000.0
2005-09-06 20:48:00,1.18832,1.18845,1.18832,1.18845,92400000.0
2005-09-06 20:49:00,1.18841,1.18841,1.18818,1.18818,400899995.0
2005-09-06 20:50:00,1.18812,1.18818,1.18812,1.18818,152100000.0
2005-09-06 20:51:00,1.18825,1.18825,1.18816,1.18816,135400000.0
2005-09-06 20:52:00,1.18822,1.18838,1.18822,1.18836,83900000.0
2005-09-06 20:53:00,1.18834,1.18875,1.18834,1.18853,223100006.0
2005-09-06 20:54:00,1.1886,1.18891,1.18846,1.18891,416499998.0
2005-09-06 20:55:00,1.189,1.189,1.18888,1.18898,234699997.0
2005-09-06 20:56:00,1.18895,1.18895,1.18875,1.18891,426899998.0
2005-09-06 20:57:00,1.18888,1.18893,1.18885,1.18893,471300001.0
2005-09-06 20:58:00,1.18893,1.18901,1.18886,1.18886,174200000.0
2005-09-06 20:59:00,1.18877,1.18905,1.18877,1.18895,267499999.0
2005-09-06 21:00:00,1.1889,1.1889,1.18871,1.18878,913700001.0
2005-09-06 21:01:00,1.18881,1.18906,1.18881,1.18892,581100006.0
2005-09-06 21:02:00,1.18882,1.18885,1.18876,1.18876,125400000.0
2005-09-06 21:03:00,1.18893,1.18905,1.18879,1.18879,467200007.0
2005-09-06 21:04:00,1.18878,1.18893,1.18873,1.18893,819500003.0
2005-09-06 21:05:00,1.18884,1.18889,1.18867,1.18879,924800001.0
2005-09-06 21:06:00,1.1889,1.1889,1.18885,1.18888,68199999.0
2005-09-06 21:07:00,1.18888,1.18888,1.18871,1.18873,676400001.0
2005-09-06 21:08:00,1.1887,1.18891,1.1887,1.18891,162899999.0
2005-09-06 21:09:00,1.18887,1.18896,1.18882,1.18893,56200000.0
2005-09-06 21:10:00,1.18892,1.18892,1.18877,1.1888,470800001.0
2005-09-06 21:11:00,1.1888,1.18883,1.18875,1.18875,320600003.0
2005-09-06 21:12:00,1.1888,1.18883,1.18875,1.18877,408099998.0
2005-09-06 21:13:00,1.1888,1.1888,1.18872,1.18872,353600001.0
2005-09-06 21:14:00,1.18882,1.18886,1.1888,1.18886,238000002.0
2005-09-06 21:15:00,1.18885,1.1889,1.18885,1.18887,120400000.0
2005-09-06 21:16:00,1.18883,1.18892,1.18883,1.18887,98299999.0
2005-09-06 21:17:00,1.18887,1.18893,1.18883,1.18893,69300000.0
2005-09-06 21:18:00,1.18897,1.18897,1.18882,1.18882,33500000.0
2005-09-06 21:19:00,1.1887,1.1887,1.18857,1.18857,160600000.0
2005-09-06 21:20:00,1.18857,1.1888,1.18857,1.18861,69299999.0
2005-09-06 21:21:00,1.18848,1.18848,1.18842,1.18842,13700000.0
2005-09-06 21:22:00,1.18835,1.18835,1.18835,1.18835,45700000.0
2005-09-06 21:23:00,1.18835,1.18845,1.18835,1.18845,55000000.0
2005-09-06 21:24:00,1.18835,1.18835,1.1883,1.1883,31100001.0
2005-09-06 21:25:00,1.18854,1.18874,1.18854,1.18874,91300000.0
2005-09-06 21:26:00,1.1888,1.1888,1.18872,1.18872,92000002.0
2005-09-06 21:27:00,1.18871,1.18873,1.18863,1.18863,216900003.0
2005-09-06 21:28:00,1.18859,1.18863,1.18853,1.18859,283400000.0
2005-09-06 21:29:00,1.18857,1.18866,1.18848,1.18848,128399998.0
2005-09-06 21:30:00,1.18852,1.18859,1.18851,1.18859,109299998.0
2005-09-06 21:31:00,1.1888,1.1888,1.1886,1.18866,52800000.0
2005-09-06 21:32:00,1.1886,1.1886,1.18853,1.1886,180299998.0
2005-09-06 21:33:00,1.18865,1.18865,1.18855,1.18855,133999998.0
2005-09-06 21:34:00,1.18862,1.18886,1.18862,1.18886,106700001.0
2005-09-06 21:35:00,1.18888,1.18888,1.18872,1.18872,81299999.0
2005-09-06 21:36:00,1.18867,1.1887,1.18865,1.18865,55000000.0
2005-09-06 21:37:00,1.18875,1.18875,1.18865,1.18875,94200002.0
2005-09-06 21:38:00,1.18875,1.18875,1.18862,1.18862,67500000.0
2005-09-06 21:39:00,1.1886,1.1886,1.18855,1.1886,365899999.0
2005-09-06 21:40:00,1.18873,1.1888,1.18867,1.18867,290099998.0
2005-09-06 21:41:00,1.18873,1.18873,1.18868,1.1887,3500000.0
2005-09-06 21:42:00,1.18869,1.18878,1.18868,1.18878,107600001.0
2005-09-06 21:43:00,1.1888,1.1888,1.18872,1.18872,100599999.0
2005-09-06 21:44:00,1.18873,1.18873,1.18863,1.18863,115700002.0
2005-09-06 21:45:00,1.1886,1.1886,1.1886,1.1886,139500000.0
2005-09-06 21:46:00,1.18863,1.18881,1.18863,1.18876,160100000.0
2005-09-06 21:47:00,1.18875,1.1888,1.18875,1.18878,298300001.0
2005-09-06 21:48:00,1.1888,1.1888,1.18875,1.1888,120199998.0
2005-09-06 21:49:00,1.18873,1.18884,1.18868,1.18878,39200001.0
2005-09-06 21:50:00,1.18875,1.1888,1.18875,1.1888,81000000.0
2005-09-06 21:51:00,1.18883,1.18887,1.18875,1.18875,155200000.0
2005-09-06 21:52:00,1.18872,1.1888,1.18872,1.1888,101400000.0
2005-09-06 21:53:00,1.1888,1.1888,1.1888,1.1888,177500004.0
2005-09-06 21:54:00,1.18878,1.18878,1.18864,1.18872,192100000.0
2005-09-06 21:55:00,1.1888,1.1888,1.18878,1.1888,124799998.0
2005-09-06 21:56:00,1.18883,1.18883,1.18883,1.18883,2600000.0
2005-09-06 21:57:00,1.18875,1.18887,1.18875,1.18887,42300000.0
2005-09-06 21:58:00,1.18871,1.18874,1.18868,1.18871,66100003.0
2005-09-06 21:59:00,1.18858,1.18862,1.18837,1.18842,177500000.0
2005-09-06 22:00:00,1.1884,1.18845,1.1883,1.18832,241100002.0
2005-09-06 22:01:00,1.18837,1.1884,1.18837,1.18837,177300000.0
2005-09-06 22:02:00,1.18835,1.18845,1.18835,1.18835,472400004.0
2005-09-06 22:03:00,1.18835,1.1884,1.18835,1.1884,113400002.0
2005-09-06 22:04:00,1.18845,1.18845,1.18835,1.1884,106000000.0
2005-09-06 22:05:00,1.18838,1.18839,1.18825,1.18825,54699998.0
2005-09-06 22:06:00,1.18829,1.18853,1.18829,1.18849,213199999.0
2005-09-06 22:07:00,1.18858,1.18872,1.18851,1.18872,83599999.0
2005-09-06 22:08:00,1.18873,1.18875,1.1887,1.18875,180700001.0
2005-09-06 22:09:00,1.18864,1.18877,1.18864,1.18876,121400000.0
2005-09-06 22:10:00,1.18875,1.18875,1.1887,1.1887,61200000.0
2005-09-06 22:11:00,1.1887,1.1887,1.1887,1.1887,86300003.0
2005-09-06 22:12:00,1.18866,1.18866,1.18845,1.1885,118899999.0
2005-09-06 22:13:00,1.18848,1.18851,1.18845,1.1885,62500000.0
2005-09-06 22:14:00,1.18856,1.18861,1.18845,1.18845,100700004.0
2005-09-06 22:15:00,1.18847,1.18852,1.18834,1.18852,135700001.0
2005-09-06 22:16:00,1.18855,1.18858,1.1885,1.18858,134099999.0
2005-09-06 22:17:00,1.1885,1.18855,1.18845,1.18855,85900000.0
2005-09-06 22:18:00,1.18853,1.18853,1.18841,1.18841,47800000.0
2005-09-06 22:19:00,1.18835,1.18845,1.18835,1.1884,61399999.0
2005-09-06 22:20:00,1.18835,1.18835,1.18825,1.18833,169199996.0
2005-09-06 22:21:00,1.18835,1.18835,1.18825,1.18825,180599997.0
2005-09-06 22:22:00,1.18822,1.18831,1.18809,1.18809,79500002.0
2005-09-06 22:23:00,1.18815,1.18827,1.18815,1.18821,101599997.0
2005-09-06 22:24:00,1.1882,1.18822,1.18814,1.18818,197899999.0
2005-09-06 22:25:00,1.1882,1.18828,1.18818,1.18824,58200000.0
2005-09-06 22:26:00,1.1884,1.18845,1.1884,1.18845,30300000.0
2005-09-06 22:27:00,1.1884,1.18843,1.18825,1.1883,305400002.0
2005-09-06 22:28:00,1.18825,1.18825,1.18825,1.18825,800000.0
2005-09-06 22:29:00,1.1883,1.18835,1.18825,1.18825,167900002.0
2005-09-06 22:30:00,1.18824,1.18824,1.18814,1.18817,83000001.0
2005-09-06 22:31:00,1.1882,1.1882,1.18815,1.18815,15900000.0
2005-09-06 22:32:00,1.18818,1.1883,1.18815,1.18815,70199999.0
2005-09-06 22:33:00,1.1882,1.18838,1.1882,1.18824,217100000.0
2005-09-06 22:34:00,1.18817,1.18832,1.18815,1.18828,288300002.0
2005-09-06 22:35:00,1.18835,1.18838,1.18819,1.18836,178800003.0
2005-09-06 22:36:00,1.1884,1.18842,1.18823,1.18823,118799998.0
2005-09-06 22:37:00,1.18815,1.1882,1.1881,1.1881,116699999.0
2005-09-06 22:38:00,1.18815,1.18825,1.18815,1.1882,106400000.0
2005-09-06 22:39:00,1.18825,1.18825,1.18815,1.18815,172800003.0
2005-09-06 22:40:00,1.18822,1.18822,1.18799,1.18799,41500001.0
2005-09-06 22:41:00,1.18799,1.1881,1.18799,1.18807,31900001.0
2005-09-06 22:42:00,1.18815,1.18815,1.18815,1.18815,64800002.0
2005-09-06 22:43:00,1.18819,1.18821,1.18804,1.1882,336299997.0
2005-09-06 22:44:00,1.18821,1.18831,1.18815,1.18815,191400001.0
2005-09-06 22:45:00,1.18819,1.18826,1.18819,1.18826,70399999.0
2005-09-06 22:46:00,1.18825,1.18836,1.18809,1.18826,80800000.0
2005-09-06 22:47:00,1.18829,1.18829,1.18826,1.18826,8000000.0
2005-09-06 22:48:00,1.18839,1.18839,1.18825,1.18825,71699999.0
2005-09-06 22:49:00,1.1883,1.1883,1.18825,1.18825,57200000.0
2005-09-06 22:50:00,1.18832,1.18835,1.18824,1.18825,175700000.0
2005-09-06 22:51:00,1.1884,1.18847,1.18839,1.18845,138599999.0
2005-09-06 22:52:00,1.18845,1.18846,1.18821,1.18821,195300003.0
2005-09-06 22:53:00,1.18829,1.18842,1.18826,1.18833,194899996.0
2005-09-06 22:54:00,1.18837,1.18848,1.18837,1.18845,159900001.0
2005-09-06 22:55:00,1.18854,1.18863,1.18844,1.18863,253999999.0
2005-09-06 22:56:00,1.18865,1.18865,1.1886,1.1886,59400000.0
2005-09-06 22:57:00,1.18861,1.18872,1.18861,1.18868,155700000.0
2005-09-06 22:58:00,1.1888,1.1888,1.1887,1.1888,88900001.0
2005-09-06 22:59:00,1.1887,1.1887,1.18831,1.18843,135100003.0
2005-09-06 23:00:00,1.18865,1.18889,1.18863,1.18872,108600003.0
2005-09-06 23:01:00,1.18868,1.18897,1.18856,1.18882,123199997.0
2005-09-06 23:02:00,1.18897,1.18904,1.18852,1.18854,86400000.0
2005-09-06 23:03:00,1.1889,1.18905,1.18867,1.18873,155100004.0
2005-09-06 23:04:00,1.1891,1.18926,1.18895,1.18917,103100002.0
2005-09-06 23:05:00,1.18913,1.18932,1.18901,1.18926,135900001.0
2005-09-06 23:06:00,1.18928,1.18952,1.18914,1.18933,190500000.0
2005-09-06 23:07:00,1.18942,1.18952,1.18916,1.18951,187100003.0
2005-09-06 23:08:00,1.18948,1.1898,1.18936,1.18951,103999997.0
2005-09-06 23:09:00,1.1893,1.18948,1.18918,1.18948,146299996.0
2005-09-06 23:10:00,1.189,1.18938,1.18897,1.1893,147200000.0
2005-09-06 23:11:00,1.18928,1.18941,1.18908,1.18927,102099999.0
2005-09-06 23:12:00,1.18922,1.18947,1.18912,1.18919,92799998.0
2005-09-06 23:13:00,1.18903,1.18924,1.18893,1.18916,102300001.0
2005-09-06 23:14:00,1.18907,1.18914,1.18902,1.18909,101300001.0
2005-09-06 23:15:00,1.18931,1.18941,1.18917,1.18934,119500002.0
2005-09-06 23:16:00,1.18927,1.18942,1.18909,1.18934,170100005.0
2005-09-06 23:17:00,1.18929,1.18929,1.18905,1.18905,87700002.0
2005-09-06 23:18:00,1.18935,1.18982,1.18935,1.18956,50300001.0
2005-09-06 23:19:00,1.18976,1.19018,1.1897,1.19018,131500001.0
2005-09-06 23:20:00,1.1901,1.19025,1.18967,1.18993,85800000.0
2005-09-06 23:21:00,1.18985,1.18989,1.1894,1.18945,92299999.0
2005-09-06 23:22:00,1.18937,1.19003,1.18937,1.18969,30400000.0
2005-09-06 23:23:00,1.18983,1.19006,1.18958,1.19006,106899999.0
2005-09-06 23:24:00,1.18993,1.19001,1.18968,1.18977,114399999.0
2005-09-06 23:25:00,1.1899,1.1899,1.18958,1.18966,139200003.0
2005-09-06 23:26:00,1.1895,1.19003,1.18945,1.18959,142000002.0
2005-09-06 23:27:00,1.18948,1.19011,1.18945,1.18989,173500001.0
2005-09-06 23:28:00,1.18986,1.18993,1.1894,1.18954,85600000.0
2005-09-06 23:29:00,1.18897,1.18911,1.18897,1.18911,24000000.0
2005-09-06 23:30:00,1.18937,1.18937,1.18918,1.18928,123100000.0
2005-09-06 23:31:00,1.18934,1.18936,1.18934,1.18936,63100000.0
2005-09-06 23:32:00,1.18946,1.18959,1.18941,1.18959,95400001.0
2005-09-06 23:33:00,1.18957,1.18959,1.18948,1.1895,138400003.0
2005-09-06 23:34:00,1.18937,1.18937,1.18919,1.18927,103900002.0
2005-09-06 23:35:00,1.18912,1.18935,1.18912,1.18923,98200000.0
2005-09-06 23:36:00,1.18926,1.18939,1.18926,1.18939,9700000.0
2005-09-06 23:37:00,1.18945,1.1895,1.18945,1.1895,4800000.0
2005-09-06 23:38:00,1.18942,1.18955,1.18942,1.1895,105800002.0
2005-09-06 23:39:00,1.18947,1.1895,1.18947,1.1895,48600000.0
2005-09-06 23:40:00,1.18951,1.18951,1.18951,1.18951,37099999.0
2005-09-06 23:41:00,1.18954,1.18954,1.18926,1.18926,124800000.0
2005-09-06 23:42:00,1.18928,1.1893,1.18917,1.18923,81400001.0
2005-09-06 23:43:00,1.18932,1.18945,1.18908,1.18944,160700000.0
2005-09-06 23:44:00,1.1892,1.18925,1.18915,1.18918,202400003.0
2005-09-06 23:45:00,1.18931,1.18931,1.18921,1.1893,43000000.0
2005-09-06 23:46:00,1.18932,1.18938,1.18932,1.18938,16300000.0
2005-09-06 23:47:00,1.18945,1.18945,1.18935,1.18935,47600002.0
2005-09-06 23:48:00,1.1893,1.1893,1.18925,1.18925,56700000.0
2005-09-06 23:49:00,1.18925,1.1893,1.18922,1.18925,168400000.0
2005-09-06 23:50:00,1.18925,1.18938,1.18925,1.18938,17500000.0
2005-09-06 23:51:00,1.18944,1.18952,1.18921,1.18921,153199996.0
2005-09-06 23:52:00,1.18911,1.18935,1.18911,1.18935,79800000.0
2005-09-06 23:53:00,1.18943,1.18949,1.18934,1.18934,173399997.0
2005-09-06 23:54:00,1.18947,1.18955,1.18914,1.18914,105099998.0
2005-09-06 23:55:00,1.18918,1.18931,1.18918,1.18924,66600000.0
2005-09-06 23:56:00,1.18928,1.1895,1.18928,1.1895,107600001.0
2005-09-06 23:57:00,1.18955,1.18955,1.18955,1.18955,34400000.0
2005-09-06 23:58:00,1.18955,1.18965,1.18952,1.18963,12400000.0
2005-09-06 23:59:00,1.18958,1.18968,1.18958,1.18968,45100000.0
2005-09-07 00:00:00,1.18962,1.18962,1.18953,1.18953,36400002.0
2005-09-07 00:01:00,1.18949,1.1896,1.18949,1.1896,54000001.0
2005-09-07 00:02:00,1.18959,1.18964,1.18922,1.18946,155500004.0
2005-09-07 00:03:00,1.18948,1.18952,1.18948,1.18952,31900000.0
2005-09-07 00:04:00,1.18945,1.18948,1.18935,1.1894,163599999.0
2005-09-07 00:05:00,1.18931,1.18944,1.18929,1.18937,155000004.0
2005-09-07 00:06:00,1.1894,1.18942,1.18938,1.18938,45500000.0
2005-09-07 00:07:00,1.1894,1.1894,1.18935,1.18935,11300000.0
2005-09-07 00:08:00,1.18942,1.18942,1.18935,1.18942,70800003.0
2005-09-07 00:09:00,1.1894,1.18945,1.18935,1.18945,94599998.0
2005-09-07 00:10:00,1.1894,1.18945,1.1894,1.1894,47600001.0
2005-09-07 00:11:00,1.1894,1.1894,1.18935,1.1894,70500000.0
2005-09-07 00:12:00,1.18937,1.18943,1.18935,1.18935,71800001.0
2005-09-07 00:13:00,1.1893,1.18935,1.18927,1.18935,86299998.0
2005-09-07 00:14:00,1.18928,1.18935,1.18925,1.1893,54100000.0
2005-09-07 00:15:00,1.18932,1.18945,1.1893,1.18931,109400002.0
2005-09-07 00:16:00,1.18929,1.18933,1.18928,1.18933,31500000.0
2005-09-07 00:17:00,1.18942,1.18942,1.18942,1.18942,500000.0
2005-09-07 00:18:00,1.1895,1.1895,1.18926,1.18936,66200000.0
2005-09-07 00:19:00,1.1894,1.18945,1.18935,1.18945,90300001.0
2005-09-07 00:20:00,1.1894,1.18945,1.18932,1.1894,71999998.0
2005-09-07 00:21:00,1.1894,1.18945,1.18935,1.1894,63500000.0
2005-09-07 00:22:00,1.18945,1.18945,1.18932,1.18937,154600001.0
2005-09-07 00:23:00,1.1894,1.18945,1.18935,1.18945,170800001.0
2005-09-07 00:24:00,1.18945,1.18945,1.18935,1.1894,65400002.0
2005-09-07 00:25:00,1.18937,1.18945,1.18933,1.1894,41700000.0
2005-09-07 00:26:00,1.1894,1.1894,1.18935,1.18935,47799999.0
2005-09-07 00:27:00,1.1894,1.1894,1.18935,1.1894,112600001.0
2005-09-07 00:28:00,1.1894,1.1894,1.18935,1.1894,33899999.0
2005-09-07 00:29:00,1.18937,1.18945,1.18935,1.18935,81690001.0
2005-09-07 00:30:00,1.18935,1.1894,1.18932,1.18935,61900000.0
2005-09-07 00:31:00,1.1894,1.18945,1.18935,1.18935,61099999.0
2005-09-07 00:32:00,1.1894,1.1894,1.1894,1.1894,8000000.0
2005-09-07 00:33:00,1.18938,1.1894,1.18938,1.1894,18300000.0
2005-09-07 00:34:00,1.18948,1.18952,1.18939,1.18949,124099998.0
2005-09-07 00:35:00,1.18942,1.18942,1.1894,1.1894,6900000.0
2005-09-07 00:36:00,1.18933,1.18945,1.18932,1.18932,90100000.0
2005-09-07 00:37:00,1.18934,1.18945,1.18922,1.18935,85100000.0
2005-09-07 00:38:00,1.18935,1.1894,1.18932,1.18937,67700000.0
2005-09-07 00:39:00,1.18935,1.18935,1.18933,1.18933,43400000.0
2005-09-07 00:40:00,1.1893,1.1893,1.1889,1.1889,106399999.0
2005-09-07 00:41:00,1.1893,1.18941,1.18911,1.18935,86000000.0
2005-09-07 00:42:00,1.18935,1.18953,1.18928,1.1893,159200000.0
2005-09-07 00:43:00,1.18935,1.18954,1.18927,1.18931,149800001.0
2005-09-07 00:44:00,1.18924,1.1895,1.18924,1.18947,65800000.0
2005-09-07 00:45:00,1.1894,1.18954,1.18925,1.18925,124899999.0
2005-09-07 00:46:00,1.18932,1.18946,1.18924,1.18943,65900000.0
2005-09-07 00:47:00,1.18938,1.18952,1.18924,1.18952,72700000.0
2005-09-07 00:48:00,1.18944,1.18955,1.1894,1.18954,153900000.0
2005-09-07 00:49:00,1.18948,1.18948,1.18939,1.18941,79099999.0
2005-09-07 00:50:00,1.18953,1.18954,1.18925,1.18925,103300001.0
2005-09-07 00:51:00,1.1892,1.18926,1.1891,1.18915,29600000.0
2005-09-07 00:52:00,1.18935,1.1894,1.18928,1.18933,74700000.0
2005-09-07 00:53:00,1.18875,1.1888,1.18875,1.1888,48999999.0
2005-09-07 00:54:00,1.18892,1.18905,1.18892,1.18902,105500001.0
2005-09-07 00:55:00,1.18903,1.18903,1.1886,1.1886,115500000.0
2005-09-07 00:56:00,1.18865,1.18905,1.18865,1.18901,77000001.0
2005-09-07 00:57:00,1.18885,1.18935,1.18885,1.18935,150900001.0
2005-09-07 00:58:00,1.18931,1.18934,1.18931,1.18934,17600000.0
2005-09-07 00:59:00,1.1893,1.18935,1.1893,1.1893,62400000.0
2005-09-07 01:00:00,1.18928,1.18933,1.18925,1.18931,106899999.0
2005-09-07 01:01:00,1.18925,1.18925,1.18915,1.1892,50400000.0
2005-09-07 01:02:00,1.1892,1.18925,1.18915,1.1892,95900000.0
2005-09-07 01:03:00,1.18925,1.18925,1.18913,1.18925,109700002.0
2005-09-07 01:04:00,1.18923,1.18936,1.1892,1.18925,96299998.0
2005-09-07 01:05:00,1.18925,1.18925,1.18905,1.1892,139399999.0
2005-09-07 01:06:00,1.18915,1.18915,1.18915,1.18915,2400000.0
2005-09-07 01:07:00,1.1892,1.1892,1.1892,1.1892,32600001.0
2005-09-07 01:08:00,1.1892,1.18925,1.18915,1.18925,80400000.0
2005-09-07 01:09:00,1.18925,1.18925,1.18925,1.18925,800000.0
2005-09-07 01:10:00,1.18887,1.18909,1.1888,1.18909,115800000.0
2005-09-07 01:11:00,1.1892,1.1892,1.1892,1.1892,100000.0
2005-09-07 01:12:00,1.1892,1.1892,1.1892,1.1892,9600000.0
2005-09-07 01:13:00,1.18913,1.18913,1.18891,1.18901,28400000.0
2005-09-07 01:14:00,1.18908,1.18912,1.18908,1.18912,12800000.0
2005-09-07 01:15:00,1.18905,1.1892,1.18905,1.18918,100899997.0
2005-09-07 01:16:00,1.18918,1.1892,1.18912,1.18915,77500001.0
2005-09-07 01:17:00,1.1892,1.1892,1.18915,1.1892,22700000.0
2005-09-07 01:18:00,1.18925,1.18925,1.18925,1.18925,27799999.0
2005-09-07 01:19:00,1.18918,1.18918,1.18907,1.18918,77000000.0
2005-09-07 01:20:00,1.18912,1.1892,1.18912,1.1892,10400000.0
2005-09-07 01:21:00,1.18918,1.1892,1.18915,1.18915,74800003.0
2005-09-07 01:22:00,1.1892,1.1892,1.1892,1.1892,12000000.0
2005-09-07 01:23:00,1.1892,1.18922,1.1892,1.18922,36700001.0
2005-09-07 01:24:00,1.18913,1.18913,1.18899,1.18899,10400000.0
2005-09-07 01:25:00,1.189,1.18903,1.18895,1.18903,52500002.0
2005-09-07 01:26:00,1.189,1.189,1.189,1.189,20900000.0
2005-09-07 01:27:00,1.18892,1.18892,1.1888,1.1888,27300000.0
2005-09-07 01:28:00,1.18912,1.18912,1.18911,1.18911,51800002.0
2005-09-07 01:29:00,1.18922,1.18922,1.18902,1.18902,92700000.0
2005-09-07 01:30:00,1.18893,1.18895,1.18893,1.18895,1600000.0
2005-09-07 01:31:00,1.189,1.189,1.18895,1.189,38400000.0
2005-09-07 01:32:00,1.18904,1.18911,1.18904,1.18911,21699999.0
2005-09-07 01:33:00,1.18913,1.18917,1.18913,1.18916,45300000.0
2005-09-07 01:34:00,1.18916,1.18916,1.18909,1.18909,7300000.0
2005-09-07 01:35:00,1.18905,1.18912,1.18902,1.18907,113500000.0
2005-09-07 01:36:00,1.18902,1.18902,1.18889,1.18892,32000000.0
2005-09-07 01:37:00,1.18851,1.1888,1.1885,1.1888,49300000.0
2005-09-07 01:38:00,1.18886,1.18896,1.18886,1.18896,174600002.0
2005-09-07 01:39:00,1.18895,1.18895,1.18882,1.18882,64799999.0
2005-09-07 01:40:00,1.1886,1.18873,1.1886,1.18873,49300001.0
2005-09-07 01:41:00,1.18875,1.18875,1.18872,1.18872,22000001.0
2005-09-07 01:42:00,1.18883,1.1889,1.18882,1.1889,55800001.0
2005-09-07 01:43:00,1.18865,1.18891,1.18865,1.18891,43899999.0
2005-09-07 01:44:00,1.18887,1.18892,1.1888,1.18888,111000002.0
2005-09-07 01:45:00,1.18888,1.18891,1.18885,1.18891,15600000.0
2005-09-07 01:46:00,1.18883,1.18891,1.18883,1.1889,64600000.0
2005-09-07 01:47:00,1.18884,1.1889,1.18877,1.1889,88200001.0
2005-09-07 01:48:00,1.18893,1.18893,1.18882,1.18886,8000000.0
2005-09-07 01:49:00,1.18887,1.18893,1.18881,1.18889,84100000.0
2005-09-07 01:50:00,1.18883,1.18889,1.18883,1.18889,7900000.0
2005-09-07 01:51:00,1.18882,1.18882,1.18875,1.18875,43099999.0
2005-09-07 01:52:00,1.18888,1.18893,1.18879,1.18893,48400001.0
2005-09-07 01:53:00,1.18888,1.18888,1.18875,1.18888,48200000.0
2005-09-07 01:54:00,1.18887,1.18889,1.18878,1.18887,119599997.0
2005-09-07 01:55:00,1.18879,1.18889,1.18879,1.18888,44800000.0
2005-09-07 01:56:00,1.18883,1.18887,1.18883,1.18887,21499999.0
2005-09-07 01:57:00,1.18892,1.18892,1.18873,1.18875,54900000.0
2005-09-07 01:58:00,1.18884,1.18884,1.18879,1.18879,22600000.0
2005-09-07 01:59:00,1.18881,1.18884,1.18881,1.18884,72800001.0
2005-09-07 02:00:00,1.18874,1.18889,1.18874,1.18879,158100000.0
2005-09-07 02:01:00,1.18893,1.18893,1.18893,1.18893,6400000.0
2005-09-07 02:02:00,1.1889,1.1889,1.1889,1.1889,40100000.0
2005-09-07 02:03:00,1.18889,1.189,1.18885,1.189,188400005.0
2005-09-07 02:04:00,1.18898,1.18904,1.18882,1.18902,137700003.0
2005-09-07 02:05:00,1.1891,1.18919,1.18901,1.18912,121300002.0
2005-09-07 02:06:00,1.18902,1.18921,1.18902,1.18921,131100000.0
2005-09-07 02:07:00,1.1893,1.18934,1.18925,1.18927,75099999.0
2005-09-07 02:08:00,1.1893,1.1893,1.18925,1.18925,178799998.0
2005-09-07 02:09:00,1.18937,1.18938,1.18937,1.18938,39899999.0
2005-09-07 02:10:00,1.18948,1.18958,1.18948,1.1895,56100000.0
2005-09-07 02:11:00,1.1895,1.1895,1.18945,1.1895,27000000.0
2005-09-07 02:12:00,1.18948,1.18948,1.18948,1.18948,13500000.0
2005-09-07 02:13:00,1.1895,1.1895,1.1895,1.1895,26100000.0
2005-09-07 02:14:00,1.1895,1.1895,1.1895,1.1895,3200000.0
2005-09-07 02:15:00,1.18957,1.18963,1.18949,1.18963,50500000.0
2005-09-07 02:16:00,1.1896,1.18974,1.18958,1.1897,159400004.0
2005-09-07 02:17:00,1.18975,1.18975,1.18972,1.18972,25700001.0
2005-09-07 02:18:00,1.18978,1.1901,1.18978,1.1901,93600000.0
2005-09-07 02:19:00,1.18999,1.19015,1.18995,1.19007,211600001.0
2005-09-07 02:20:00,1.19007,1.19031,1.19007,1.19031,93900003.0
2005-09-07 02:21:00,1.19032,1.19037,1.19023,1.19023,80600001.0
2005-09-07 02:22:00,1.1903,1.1904,1.1903,1.19034,82300000.0
2005-09-07 02:23:00,1.19026,1.1903,1.19012,1.19019,132699997.0
2005-09-07 02:24:00,1.1901,1.1901,1.19005,1.19005,16700000.0
2005-09-07 02:25:00,1.18985,1.18992,1.18978,1.1899,138700000.0
2005-09-07 02:26:00,1.19007,1.19007,1.18997,1.19003,117999999.0
2005-09-07 02:27:00,1.1901,1.1901,1.1901,1.1901,3700000.0
2005-09-07 02:28:00,1.19008,1.19015,1.18997,1.19009,81000000.0
2005-09-07 02:29:00,1.19005,1.19015,1.19002,1.1901,102499999.0
2005-09-07 02:30:00,1.1901,1.1901,1.19,1.19,129799998.0
2005-09-07 02:31:00,1.19003,1.19011,1.19,1.19,105299999.0
2005-09-07 02:32:00,1.19007,1.19008,1.19006,1.19008,83200002.0
2005-09-07 02:33:00,1.19015,1.19015,1.1901,1.1901,63000000.0
2005-09-07 02:34:00,1.19011,1.19017,1.19009,1.19012,147799998.0
2005-09-07 02:35:00,1.1901,1.1901,1.18991,1.19002,48299999.0
2005-09-07 02:36:00,1.1901,1.1901,1.1901,1.1901,14700000.0
2005-09-07 02:37:00,1.19015,1.19015,1.19005,1.19005,19400000.0
2005-09-07 02:38:00,1.19005,1.1901,1.19005,1.1901,101200000.0
2005-09-07 02:39:00,1.1901,1.19015,1.19002,1.19015,20900000.0
2005-09-07 02:40:00,1.19002,1.19005,1.19002,1.19005,14300000.0
2005-09-07 02:41:00,1.1901,1.1901,1.19005,1.19005,27899999.0
2005-09-07 02:42:00,1.1901,1.19015,1.1901,1.19015,31100000.0
2005-09-07 02:43:00,1.19015,1.19015,1.1901,1.1901,157800002.0
2005-09-07 02:44:00,1.19005,1.1901,1.19005,1.1901,42200000.0
2005-09-07 02:45:00,1.19005,1.19005,1.19005,1.19005,36900002.0
2005-09-07 02:46:00,1.19005,1.19005,1.19005,1.19005,20100000.0
2005-09-07 02:47:00,1.19012,1.19012,1.19011,1.19011,18200000.0
2005-09-07 02:48:00,1.19015,1.19022,1.19011,1.19018,88199999.0
2005-09-07 02:49:00,1.18996,1.18996,1.18875,1.18921,125000002.0
2005-09-07 02:50:00,1.18967,1.18981,1.1893,1.1893,52200000.0
2005-09-07 02:51:00,1.18937,1.18963,1.18937,1.18963,121200001.0
2005-09-07 02:52:00,1.1895,1.18981,1.18938,1.18981,51700000.0
2005-09-07 02:53:00,1.18974,1.18998,1.18974,1.18994,137399998.0
2005-09-07 02:54:00,1.18997,1.18997,1.18993,1.18993,8200000.0
2005-09-07 02:55:00,1.18995,1.18995,1.18987,1.18987,7200000.0
2005-09-07 02:56:00,1.18966,1.18981,1.18965,1.18965,113999998.0
2005-09-07 02:57:00,1.18993,1.19001,1.18987,1.18987,121400000.0
2005-09-07 02:58:00,1.1899,1.1899,1.18985,1.18985,39900000.0
2005-09-07 02:59:00,1.18995,1.18995,1.18982,1.18985,150300003.0
2005-09-07 03:00:00,1.1898,1.1898,1.18958,1.18965,92199999.0
2005-09-07 03:01:00,1.1895,1.1895,1.1895,1.1895,23800000.0
2005-09-07 03:02:00,1.18937,1.18937,1.18849,1.18933,226700003.0
2005-09-07 03:03:00,1.18944,1.18949,1.18934,1.18949,67500002.0
2005-09-07 03:04:00,1.18957,1.18962,1.18945,1.18945,86600000.0
2005-09-07 03:05:00,1.18945,1.18955,1.18945,1.18945,44100000.0
2005-09-07 03:06:00,1.18932,1.18945,1.18914,1.18934,56200000.0
2005-09-07 03:07:00,1.18948,1.18948,1.18948,1.18948,12800000.0
2005-09-07 03:08:00,1.1895,1.1895,1.18945,1.18945,63300001.0
2005-09-07 03:09:00,1.18947,1.18949,1.18924,1.18924,93199999.0
2005-09-07 03:10:00,1.18913,1.18914,1.18908,1.18908,36400000.0
2005-09-07 03:11:00,1.18915,1.18915,1.18905,1.18905,18400000.0
2005-09-07 03:12:00,1.1891,1.18915,1.1891,1.18912,41900000.0
2005-09-07 03:13:00,1.18917,1.18917,1.18902,1.18905,23899999.0
2005-09-07 03:14:00,1.18905,1.18909,1.18855,1.18855,40300000.0
2005-09-07 03:15:00,1.18908,1.18917,1.18908,1.18912,58499998.0
2005-09-07 03:16:00,1.18918,1.18954,1.1891,1.18954,66299999.0
2005-09-07 03:17:00,1.18957,1.18957,1.18928,1.18928,143300000.0
2005-09-07 03:18:00,1.18917,1.1893,1.18904,1.18919,95099999.0
2005-09-07 03:19:00,1.18925,1.1893,1.18925,1.1893,79600000.0
2005-09-07 03:20:00,1.18928,1.18938,1.18914,1.18925,23500000.0
2005-09-07 03:21:00,1.18933,1.18935,1.18925,1.18935,107100001.0
2005-09-07 03:22:00,1.1893,1.1893,1.18922,1.1893,20900000.0
2005-09-07 03:23:00,1.18924,1.18938,1.18924,1.18936,58500000.0
2005-09-07 03:24:00,1.18942,1.18951,1.18939,1.18942,78400002.0
2005-09-07 03:25:00,1.18938,1.18948,1.1893,1.18948,45200000.0
2005-09-07 03:26:00,1.18941,1.18961,1.18918,1.18961,60000001.0
2005-09-07 03:27:00,1.18966,1.18969,1.18945,1.18968,74300002.0
2005-09-07 03:28:00,1.18979,1.1898,1.18967,1.18967,11000000.0
2005-09-07 03:29:00,1.1896,1.1896,1.1895,1.18953,114300001.0
2005-09-07 03:30:00,1.1896,1.18968,1.18955,1.18955,118500002.0
2005-09-07 03:31:00,1.18955,1.1896,1.1895,1.1896,81700002.0
2005-09-07 03:32:00,1.1896,1.1896,1.1896,1.1896,27099999.0
2005-09-07 03:33:00,1.1895,1.18962,1.1895,1.18962,13200000.0
2005-09-07 03:34:00,1.18954,1.1896,1.18947,1.1896,52700001.0
2005-09-07 03:35:00,1.1894,1.1894,1.18909,1.18909,68799999.0
2005-09-07 03:36:00,1.18894,1.18894,1.18836,1.18854,106700003.0
2005-09-07 03:37:00,1.1886,1.1886,1.1886,1.1886,5600000.0
2005-09-07 03:38:00,1.18857,1.18888,1.18857,1.18885,87700001.0
2005-09-07 03:39:00,1.18862,1.1887,1.18861,1.18861,65700000.0
2005-09-07 03:40:00,1.18861,1.18879,1.18861,1.18863,90600001.0
2005-09-07 03:41:00,1.18861,1.18872,1.18857,1.18872,71099999.0
2005-09-07 03:42:00,1.18879,1.18886,1.18879,1.18886,31200000.0
2005-09-07 03:43:00,1.18887,1.18887,1.18855,1.18855,65399999.0
2005-09-07 03:44:00,1.18861,1.18863,1.18843,1.18843,84600002.0
2005-09-07 03:45:00,1.18853,1.18881,1.18853,1.1888,123400002.0
2005-09-07 03:46:00,1.1888,1.1888,1.18856,1.18859,51400000.0
2005-09-07 03:47:00,1.18863,1.18884,1.18863,1.1888,151500001.0
2005-09-07 03:48:00,1.18881,1.18904,1.18881,1.18886,114100000.0
2005-09-07 03:49:00,1.1889,1.18893,1.18885,1.18885,84300002.0
2005-09-07 03:50:00,1.18896,1.18914,1.18896,1.18914,21599999.0
2005-09-07 03:51:00,1.18909,1.18909,1.18901,1.18901,16000000.0
2005-09-07 03:52:00,1.18885,1.18885,1.18885,1.18885,16000000.0
2005-09-07 03:53:00,1.189,1.18921,1.18899,1.18921,33800000.0
2005-09-07 03:54:00,1.1885,1.18893,1.1885,1.18892,141099995.0
2005-09-07 03:55:00,1.1892,1.1892,1.1892,1.1892,52600000.0
2005-09-07 03:56:00,1.18912,1.18925,1.18912,1.18915,67500001.0
2005-09-07 03:57:00,1.1892,1.1892,1.1892,1.1892,1600000.0
2005-09-07 03:58:00,1.1891,1.18925,1.1891,1.18925,23200000.0
2005-09-07 03:59:00,1.18906,1.18906,1.18892,1.18904,101399997.0
2005-09-07 04:00:00,1.18925,1.1894,1.18925,1.1894,21500000.0
2005-09-07 04:01:00,1.18945,1.18945,1.18932,1.18932,94800000.0
2005-09-07 04:02:00,1.18945,1.18945,1.18945,1.18945,30799999.0
2005-09-07 04:03:00,1.18937,1.18945,1.18911,1.18924,130799999.0
2005-09-07 04:04:00,1.18932,1.18962,1.18932,1.18952,108899997.0
2005-09-07 04:05:00,1.18966,1.18978,1.18966,1.18969,42900000.0
2005-09-07 04:06:00,1.18991,1.19021,1.18991,1.19012,169400003.0
2005-09-07 04:07:00,1.19015,1.19042,1.19015,1.19042,34800001.0
2005-09-07 04:08:00,1.19039,1.19046,1.19039,1.19046,39700002.0
2005-09-07 04:09:00,1.19061,1.19104,1.19061,1.19104,40700001.0
2005-09-07 04:10:00,1.19104,1.19104,1.19082,1.19092,134000002.0
2005-09-07 04:11:00,1.19083,1.19095,1.19083,1.19092,120600003.0
2005-09-07 04:12:00,1.1909,1.19097,1.19087,1.19091,150300003.0
2005-09-07 04:13:00,1.19088,1.19088,1.19065,1.19065,45700000.0
2005-09-07 04:14:00,1.1907,1.19075,1.19065,1.19065,105500000.0
2005-09-07 04:15:00,1.19065,1.19065,1.19065,1.19065,11900000.0
2005-09-07 04:16:00,1.19069,1.19076,1.19069,1.19076,44600000.0
2005-09-07 04:17:00,1.19065,1.19065,1.19062,1.19063,21700000.0
2005-09-07 04:18:00,1.19058,1.19063,1.19047,1.19061,104699998.0
2005-09-07 04:19:00,1.19059,1.19073,1.19051,1.19051,71800002.0
2005-09-07 04:20:00,1.19075,1.19075,1.1907,1.1907,35000000.0
2005-09-07 04:21:00,1.19065,1.1907,1.1906,1.19068,70800000.0
2005-09-07 04:22:00,1.19065,1.19075,1.19063,1.19072,111399999.0
2005-09-07 04:23:00,1.19075,1.19083,1.19075,1.19083,58400001.0
2005-09-07 04:24:00,1.1908,1.1908,1.19067,1.19067,20400000.0
2005-09-07 04:25:00,1.1907,1.1907,1.1907,1.1907,31200000.0
2005-09-07 04:26:00,1.19065,1.19065,1.19065,1.19065,7200000.0
2005-09-07 04:27:00,1.1907,1.19078,1.1907,1.19078,6400000.0
2005-09-07 04:28:00,1.19065,1.19086,1.19065,1.19083,43199998.0
2005-09-07 04:29:00,1.19083,1.19107,1.19062,1.19106,94600000.0
2005-09-07 04:30:00,1.19108,1.19121,1.19108,1.19113,90099998.0
2005-09-07 04:31:00,1.19128,1.19142,1.19128,1.19132,39600000.0
2005-09-07 04:32:00,1.1905,1.19067,1.18955,1.19067,58900001.0
2005-09-07 04:33:00,1.19127,1.19135,1.19101,1.19101,104299997.0
2005-09-07 04:34:00,1.1911,1.19133,1.1911,1.19128,102399999.0
2005-09-07 04:35:00,1.19121,1.19121,1.19111,1.19111,52699999.0
2005-09-07 04:36:00,1.19097,1.19105,1.19097,1.19105,59200002.0
2005-09-07 04:37:00,1.191,1.19102,1.191,1.19102,22500000.0
2005-09-07 04:38:00,1.19103,1.19114,1.19094,1.19094,106499999.0
2005-09-07 04:39:00,1.19088,1.19088,1.19084,1.19088,88400001.0
2005-09-07 04:40:00,1.1909,1.19095,1.19087,1.19087,85700000.0
2005-09-07 04:41:00,1.1909,1.1909,1.19085,1.19085,90400002.0
2005-09-07 04:42:00,1.19055,1.19097,1.19055,1.19097,75100000.0
2005-09-07 04:43:00,1.19055,1.19055,1.1889,1.19032,56100000.0
2005-09-07 04:44:00,1.18983,1.18983,1.18927,1.18927,36800000.0
2005-09-07 04:45:00,1.19028,1.19028,1.18886,1.18886,34700000.0
2005-09-07 04:46:00,1.1887,1.1905,1.1887,1.1905,64200000.0
2005-09-07 04:47:00,1.19047,1.19072,1.19047,1.19072,152900002.0
2005-09-07 04:48:00,1.1908,1.1908,1.19075,1.19075,30400000.0
2005-09-07 04:49:00,1.19048,1.19048,1.1889,1.19002,108300001.0
2005-09-07 04:50:00,1.19039,1.19059,1.19039,1.19052,63200000.0
2005-09-07 04:51:00,1.19063,1.19075,1.1905,1.19075,95599999.0
2005-09-07 04:52:00,1.19082,1.19087,1.19076,1.19086,76800000.0
2005-09-07 04:53:00,1.19088,1.19094,1.1908,1.19083,62399999.0
2005-09-07 04:54:00,1.1908,1.19083,1.19075,1.1908,70400001.0
2005-09-07 04:55:00,1.19076,1.19091,1.19076,1.19091,60600002.0
2005-09-07 04:56:00,1.19085,1.19095,1.19083,1.1909,57299999.0
2005-09-07 04:57:00,1.19095,1.19095,1.19085,1.1909,41600000.0
2005-09-07 04:58:00,1.1909,1.1909,1.1909,1.1909,23300000.0
2005-09-07 04:59:00,1.19085,1.19085,1.19076,1.19078,109500003.0
2005-09-07 05:00:00,1.19032,1.19032,1.18935,1.19028,69400000.0
2005-09-07 05:01:00,1.19052,1.19054,1.19041,1.19043,52400001.0
2005-09-07 05:02:00,1.1904,1.19047,1.19033,1.1904,174699996.0
2005-09-07 05:03:00,1.19042,1.19045,1.19042,1.19045,34200000.0
2005-09-07 05:04:00,1.19035,1.19045,1.19035,1.1904,43900001.0
2005-09-07 05:05:00,1.1904,1.1904,1.1904,1.1904,21500000.0
2005-09-07 05:06:00,1.19055,1.19068,1.19055,1.19068,9600000.0
2005-09-07 05:07:00,1.19082,1.19082,1.19045,1.19045,107099999.0
2005-09-07 05:08:00,1.19039,1.19048,1.19039,1.19048,45700000.0
2005-09-07 05:09:00,1.1905,1.19055,1.19043,1.19043,138500001.0
2005-09-07 05:10:00,1.19047,1.19077,1.19047,1.19077,92500000.0
2005-09-07 05:11:00,1.19082,1.19082,1.19075,1.19075,27900001.0
2005-09-07 05:12:00,1.19082,1.19085,1.1908,1.1908,58600000.0
2005-09-07 05:13:00,1.19069,1.19069,1.19052,1.19052,73099999.0
2005-09-07 05:14:00,1.19047,1.19047,1.19026,1.19045,99100001.0
2005-09-07 05:15:00,1.19045,1.1905,1.19043,1.19043,58800001.0
2005-09-07 05:16:00,1.19054,1.19054,1.19041,1.19043,112199998.0
2005-09-07 05:17:00,1.1905,1.19053,1.19045,1.19045,59500000.0
2005-09-07 05:18:00,1.19048,1.19055,1.19048,1.1905,53900001.0
2005-09-07 05:19:00,1.1905,1.1905,1.19042,1.19042,47800002.0
2005-09-07 05:20:00,1.19056,1.19056,1.19037,1.19042,14900000.0
2005-09-07 05:21:00,1.19019,1.19019,1.18911,1.18964,69600000.0
2005-09-07 05:22:00,1.18992,1.19018,1.18992,1.19018,46799999.0
2005-09-07 05:23:00,1.1903,1.19043,1.1903,1.19043,136699998.0
2005-09-07 05:24:00,1.19055,1.19055,1.19055,1.19055,9600000.0
2005-09-07 05:25:00,1.1905,1.1905,1.1905,1.1905,32700001.0
2005-09-07 05:26:00,1.1906,1.19077,1.1906,1.19075,46999999.0
2005-09-07 05:27:00,1.1907,1.1907,1.19065,1.19065,24000000.0
2005-09-07 05:28:00,1.19054,1.19065,1.19053,1.19053,30100000.0
2005-09-07 05:29:00,1.19052,1.19065,1.19052,1.19064,80800000.0
2005-09-07 05:30:00,1.19057,1.19057,1.1904,1.1904,75400000.0
2005-09-07 05:31:00,1.1904,1.19045,1.19032,1.1904,86999999.0
2005-09-07 05:32:00,1.1905,1.1905,1.1904,1.19048,99199999.0
2005-09-07 05:33:00,1.1904,1.1904,1.1904,1.1904,4700000.0
2005-09-07 05:34:00,1.1904,1.19055,1.1904,1.1905,63300003.0
2005-09-07 05:35:00,1.19056,1.19056,1.19052,1.19052,28799999.0
2005-09-07 05:36:00,1.1905,1.19055,1.1905,1.19055,45700000.0
2005-09-07 05:37:00,1.19045,1.1905,1.19045,1.1905,19700000.0
2005-09-07 05:38:00,1.1905,1.19055,1.1904,1.1904,24900000.0
2005-09-07 05:39:00,1.19052,1.19059,1.19052,1.19056,172100000.0
2005-09-07 05:40:00,1.19048,1.19055,1.19045,1.1905,77000000.0
2005-09-07 05:41:00,1.19055,1.19059,1.19055,1.19058,106900002.0
2005-09-07 05:42:00,1.19053,1.19053,1.19046,1.19053,75000001.0
2005-09-07 05:43:00,1.19048,1.19056,1.19035,1.19056,144300001.0
2005-09-07 05:44:00,1.19045,1.19055,1.19045,1.19048,13700000.0
2005-09-07 05:45:00,1.1904,1.19055,1.1904,1.19045,66100000.0
2005-09-07 05:46:00,1.1905,1.19055,1.1905,1.19055,42300000.0
2005-09-07 05:47:00,1.1905,1.19053,1.19043,1.1905,102700000.0
2005-09-07 05:48:00,1.19045,1.1905,1.19045,1.1905,31599999.0
2005-09-07 05:49:00,1.1905,1.19053,1.1905,1.19053,39999999.0
2005-09-07 05:50:00,1.19048,1.19066,1.19048,1.19066,159600002.0
2005-09-07 05:51:00,1.19058,1.1907,1.19058,1.19058,66199999.0
2005-09-07 05:52:00,1.19065,1.19065,1.19052,1.19052,108600001.0
2005-09-07 05:53:00,1.19058,1.19065,1.1905,1.19065,77700000.0
2005-09-07 05:54:00,1.19065,1.19065,1.1906,1.1906,6400000.0
2005-09-07 05:55:00,1.1906,1.19062,1.19055,1.19062,69400000.0
2005-09-07 05:56:00,1.19055,1.19056,1.19053,1.19053,34400001.0
2005-09-07 05:57:00,1.19046,1.19051,1.19043,1.19043,86899999.0
2005-09-07 05:58:00,1.1904,1.19045,1.19035,1.19035,159000000.0
2005-09-07 05:59:00,1.19035,1.19035,1.19035,1.19035,7200000.0
2005-09-07 06:00:00,1.19022,1.19022,1.18993,1.18993,77200001.0
2005-09-07 06:01:00,1.1898,1.18985,1.1897,1.1898,39000000.0
2005-09-07 06:02:00,1.18972,1.18989,1.18946,1.18952,105800001.0
2005-09-07 06:03:00,1.18975,1.18982,1.18975,1.1898,124200001.0
2005-09-07 06:04:00,1.18981,1.18992,1.18981,1.18992,52200001.0
2005-09-07 06:05:00,1.19,1.19,1.18984,1.1899,55899999.0
2005-09-07 06:06:00,1.18996,1.18996,1.18977,1.18977,56300001.0
2005-09-07 06:07:00,1.18985,1.18985,1.18975,1.18977,87799999.0
2005-09-07 06:08:00,1.1898,1.18991,1.1898,1.18984,63500000.0
2005-09-07 06:09:00,1.18984,1.19,1.18984,1.18999,80100001.0
2005-09-07 06:10:00,1.19015,1.19015,1.18994,1.19002,36200000.0
2005-09-07 06:11:00,1.18995,1.19005,1.18995,1.18998,89400001.0
2005-09-07 06:12:00,1.18995,1.19005,1.18995,1.18998,90500000.0
2005-09-07 06:13:00,1.19012,1.19034,1.19012,1.19014,88499999.0
2005-09-07 06:14:00,1.19013,1.19036,1.19012,1.19036,109799999.0
2005-09-07 06:15:00,1.19012,1.19012,1.18964,1.18967,82500000.0
2005-09-07 06:16:00,1.19037,1.19037,1.19022,1.19026,62600000.0
2005-09-07 06:17:00,1.19003,1.1901,1.18988,1.19004,95699997.0
2005-09-07 06:18:00,1.19022,1.19027,1.19012,1.19012,116700000.0
2005-09-07 06:19:00,1.19012,1.19012,1.18999,1.19001,86600000.0
2005-09-07 06:20:00,1.18994,1.18994,1.18983,1.18983,46300000.0
2005-09-07 06:21:00,1.1895,1.18955,1.18902,1.18955,38200000.0
2005-09-07 06:22:00,1.18975,1.18976,1.18972,1.18976,34600000.0
2005-09-07 06:23:00,1.18967,1.18973,1.18967,1.18972,60400000.0
2005-09-07 06:24:00,1.18972,1.1898,1.18969,1.18972,71899998.0
2005-09-07 06:25:00,1.18968,1.18968,1.18958,1.18958,38499998.0
2005-09-07 06:26:00,1.18975,1.18979,1.18966,1.18966,75700000.0
2005-09-07 06:27:00,1.18973,1.18975,1.1897,1.1897,89999999.0
2005-09-07 06:28:00,1.18965,1.18975,1.1896,1.1896,30700000.0
2005-09-07 06:29:00,1.18966,1.18979,1.18966,1.18978,117499998.0
2005-09-07 06:30:00,1.18982,1.18982,1.18982,1.18982,6500000.0
2005-09-07 06:31:00,1.18973,1.1898,1.18969,1.18974,134500000.0
2005-09-07 06:32:00,1.18983,1.18987,1.18983,1.18987,27900000.0
2005-09-07 06:33:00,1.18993,1.18997,1.1899,1.1899,125600001.0
2005-09-07 06:34:00,1.18996,1.18998,1.18992,1.18998,87800000.0
2005-09-07 06:35:00,1.18999,1.1902,1.18999,1.19013,132800001.0
2005-09-07 06:36:00,1.19002,1.19002,1.19002,1.19002,800000.0
2005-09-07 06:37:00,1.19005,1.19005,1.18985,1.18997,192299997.0
2005-09-07 06:38:00,1.19008,1.19008,1.19,1.19,74099999.0
2005-09-07 06:39:00,1.18998,1.19,1.18995,1.19,92399998.0
2005-09-07 06:40:00,1.19,1.19,1.18979,1.18991,110799999.0
2005-09-07 06:41:00,1.1897,1.1897,1.18919,1.1893,73200000.0
2005-09-07 06:42:00,1.18935,1.18956,1.18935,1.18956,119500000.0
2005-09-07 06:43:00,1.18955,1.1896,1.18955,1.1896,68200000.0
2005-09-07 06:44:00,1.18952,1.18962,1.18952,1.18955,92600001.0
2005-09-07 06:45:00,1.18954,1.18958,1.18941,1.18958,126099998.0
2005-09-07 06:46:00,1.18965,1.18965,1.18955,1.18955,41899999.0
2005-09-07 06:47:00,1.18955,1.18965,1.18955,1.1896,139200001.0
2005-09-07 06:48:00,1.1896,1.18963,1.18955,1.18963,106700000.0
2005-09-07 06:49:00,1.18943,1.1895,1.18943,1.1895,19900001.0
2005-09-07 06:50:00,1.18933,1.18948,1.18932,1.18948,33000000.0
2005-09-07 06:51:00,1.18948,1.1895,1.1892,1.1895,59999998.0
2005-09-07 06:52:00,1.18955,1.18971,1.18955,1.18963,136300000.0
2005-09-07 06:53:00,1.18968,1.18968,1.18968,1.18968,4800000.0
2005-09-07 06:54:00,1.1897,1.1897,1.1897,1.1897,12800000.0
2005-09-07 06:55:00,1.18961,1.18961,1.18904,1.18904,30500000.0
2005-09-07 06:56:00,1.18896,1.18951,1.18896,1.18951,76599998.0
2005-09-07 06:57:00,1.1889,1.1889,1.18885,1.18885,36000000.0
2005-09-07 06:58:00,1.18899,1.18925,1.18899,1.18919,42499999.0
2005-09-07 06:59:00,1.18911,1.18929,1.18911,1.18921,132400000.0
2005-09-07 07:00:00,1.18916,1.18928,1.18916,1.18923,100799999.0
2005-09-07 07:01:00,1.1892,1.1892,1.1889,1.1889,173100000.0
2005-09-07 07:02:00,1.18882,1.18898,1.18882,1.18884,87400000.0
2005-09-07 07:03:00,1.189,1.18916,1.18895,1.18916,168200004.0
2005-09-07 07:04:00,1.18915,1.18917,1.18903,1.18917,122600000.0
2005-09-07 07:05:00,1.18908,1.18914,1.18908,1.18914,37400000.0
2005-09-07 07:06:00,1.18918,1.18923,1.18911,1.18919,25500000.0
2005-09-07 07:07:00,1.18922,1.18928,1.18922,1.18923,48300000.0
2005-09-07 07:08:00,1.18925,1.18925,1.18925,1.18925,48100000.0
2005-09-07 07:09:00,1.18925,1.18935,1.18925,1.1893,47399999.0
2005-09-07 07:10:00,1.1893,1.18933,1.1893,1.18933,39400000.0
2005-09-07 07:11:00,1.18918,1.18918,1.18905,1.18917,112599999.0
2005-09-07 07:12:00,1.18907,1.18926,1.18907,1.18923,92099998.0
2005-09-07 07:13:00,1.18928,1.18934,1.1892,1.18923,52100000.0
2005-09-07 07:14:00,1.18917,1.18933,1.18917,1.18933,41300000.0
2005-09-07 07:15:00,1.18937,1.18942,1.18937,1.1894,12600000.0
2005-09-07 07:16:00,1.1894,1.18945,1.1893,1.18935,136600001.0
2005-09-07 07:17:00,1.18938,1.1894,1.18938,1.1894,33200000.0
2005-09-07 07:18:00,1.18935,1.1894,1.18935,1.1894,112800002.0
2005-09-07 07:19:00,1.18935,1.1894,1.18935,1.1894,46300000.0
2005-09-07 07:20:00,1.18935,1.1894,1.18935,1.1894,36400000.0
2005-09-07 07:21:00,1.18924,1.18931,1.18917,1.18928,112599998.0
2005-09-07 07:22:00,1.18935,1.1894,1.18935,1.1894,73500001.0
2005-09-07 07:23:00,1.1894,1.1894,1.1894,1.1894,800000.0
2005-09-07 07:24:00,1.18942,1.18942,1.18935,1.18935,39000000.0
2005-09-07 07:25:00,1.1894,1.18945,1.18935,1.18935,112200002.0
2005-09-07 07:26:00,1.18909,1.18925,1.18904,1.18925,79300001.0
2005-09-07 07:27:00,1.1894,1.1894,1.18938,1.18938,29400000.0
2005-09-07 07:28:00,1.18935,1.18952,1.18935,1.18939,171299997.0
2005-09-07 07:29:00,1.18932,1.1894,1.18932,1.1894,24700000.0
2005-09-07 07:30:00,1.18937,1.18938,1.18929,1.18938,71500000.0
2005-09-07 07:31:00,1.18944,1.18949,1.18937,1.18942,126600001.0
2005-09-07 07:32:00,1.18945,1.18945,1.1894,1.1894,9000000.0
2005-09-07 07:33:00,1.1894,1.18942,1.18935,1.1894,122900003.0
2005-09-07 07:34:00,1.18935,1.1894,1.18935,1.1894,128000001.0
2005-09-07 07:35:00,1.18938,1.18953,1.18938,1.18949,29400000.0
2005-09-07 07:36:00,1.18953,1.18979,1.18952,1.18969,80799998.0
2005-09-07 07:37:00,1.18978,1.18978,1.18971,1.18972,99399999.0
2005-09-07 07:38:00,1.1898,1.18985,1.18977,1.18985,13900000.0
2005-09-07 07:39:00,1.18985,1.1899,1.18985,1.18987,41000000.0
2005-09-07 07:40:00,1.18985,1.1899,1.18985,1.18988,65100002.0
2005-09-07 07:41:00,1.18985,1.18985,1.18985,1.18985,2300000.0
2005-09-07 07:42:00,1.18987,1.18995,1.18985,1.18995,90400000.0
2005-09-07 07:43:00,1.18995,1.18995,1.18985,1.18985,35200000.0
2005-09-07 07:44:00,1.1899,1.18995,1.1898,1.18995,38200000.0
2005-09-07 07:45:00,1.18982,1.18997,1.18982,1.18995,126699998.0
2005-09-07 07:46:00,1.18984,1.18984,1.18983,1.18983,20700000.0
2005-09-07 07:47:00,1.18953,1.18953,1.18932,1.18932,32400000.0
2005-09-07 07:48:00,1.18919,1.18954,1.18919,1.18919,49499999.0
2005-09-07 07:49:00,1.18917,1.1899,1.18917,1.1899,147300001.0
2005-09-07 07:50:00,1.18985,1.18985,1.18929,1.18961,118800000.0
2005-09-07 07:51:00,1.18971,1.18979,1.18967,1.18967,125600001.0
2005-09-07 07:52:00,1.18975,1.18982,1.18969,1.1897,144900002.0
2005-09-07 07:53:00,1.1897,1.1897,1.1897,1.1897,71699997.0
2005-09-07 07:54:00,1.18967,1.18975,1.18949,1.18949,112200001.0
2005-09-07 07:55:00,1.1895,1.18955,1.18942,1.18955,119200001.0
2005-09-07 07:56:00,1.18958,1.18958,1.18958,1.18958,800000.0
2005-09-07 07:57:00,1.1895,1.1895,1.18948,1.18948,15200000.0
2005-09-07 07:58:00,1.1895,1.1895,1.18942,1.1895,87000003.0
2005-09-07 07:59:00,1.18945,1.18957,1.18945,1.18957,94100000.0
2005-09-07 08:00:00,1.18949,1.18955,1.1894,1.18955,100399998.0
2005-09-07 08:01:00,1.18952,1.18962,1.18949,1.1895,142000000.0
2005-09-07 08:02:00,1.18945,1.18955,1.18945,1.1895,98299999.0
2005-09-07 08:03:00,1.18947,1.18962,1.18947,1.18962,83100001.0
2005-09-07 08:04:00,1.18962,1.18979,1.18954,1.18979,176199999.0
2005-09-07 08:05:00,1.18971,1.18971,1.18931,1.1894,170899997.0
2005-09-07 08:06:00,1.18949,1.18956,1.18939,1.18939,88199999.0
2005-09-07 08:07:00,1.18944,1.18958,1.18942,1.18958,162300002.0
2005-09-07 08:08:00,1.18966,1.18986,1.18966,1.1898,101099999.0
2005-09-07 08:09:00,1.18974,1.18977,1.18964,1.18964,90500001.0
2005-09-07 08:10:00,1.18968,1.18968,1.1894,1.1894,149200000.0
2005-09-07 08:11:00,1.18934,1.18943,1.18927,1.18943,45600000.0
2005-09-07 08:12:00,1.18945,1.18945,1.1894,1.1894,64300001.0
2005-09-07 08:13:00,1.18937,1.18937,1.18892,1.18892,43200000.0
2005-09-07 08:14:00,1.18877,1.18877,1.18857,1.18857,32700000.0
2005-09-07 08:15:00,1.18852,1.18852,1.18833,1.18839,103899999.0
2005-09-07 08:16:00,1.18792,1.18792,1.18593,1.18755,99199998.0
2005-09-07 08:17:00,1.18794,1.18804,1.18794,1.18804,37199999.0
2005-09-07 08:18:00,1.18805,1.18805,1.18805,1.18805,8000000.0
2005-09-07 08:19:00,1.1881,1.1881,1.18794,1.18799,116500001.0
2005-09-07 08:20:00,1.18803,1.18807,1.18802,1.18802,107000001.0
2005-09-07 08:21:00,1.1881,1.1881,1.18802,1.18804,57000000.0
2005-09-07 08:22:00,1.18795,1.18795,1.18775,1.18775,18400000.0
2005-09-07 08:23:00,1.18772,1.18786,1.18765,1.18786,108600000.0
2005-09-07 08:24:00,1.18785,1.18785,1.18773,1.18773,52400000.0
2005-09-07 08:25:00,1.1877,1.1877,1.18762,1.1877,62800001.0
2005-09-07 08:26:00,1.18772,1.18798,1.18772,1.18798,40900001.0
2005-09-07 08:27:00,1.1879,1.18822,1.18783,1.18822,205299996.0
2005-09-07 08:28:00,1.1883,1.1883,1.1883,1.1883,3400000.0
2005-09-07 08:29:00,1.1883,1.1883,1.1882,1.1882,41400000.0
2005-09-07 08:30:00,1.18823,1.18832,1.18823,1.1883,74200003.0
2005-09-07 08:31:00,1.18832,1.18832,1.18825,1.1883,76799999.0
2005-09-07 08:32:00,1.18835,1.18835,1.18823,1.1883,111099999.0
2005-09-07 08:33:00,1.18825,1.18835,1.18825,1.18835,135400001.0
2005-09-07 08:34:00,1.1883,1.18835,1.18825,1.18835,38500000.0
2005-09-07 08:35:00,1.18837,1.18837,1.18825,1.18833,89800000.0
2005-09-07 08:36:00,1.18819,1.18819,1.18785,1.18785,163399999.0
2005-09-07 08:37:00,1.18787,1.18787,1.18783,1.18783,12600000.0
2005-09-07 08:38:00,1.18772,1.18772,1.18752,1.18757,86099998.0
2005-09-07 08:39:00,1.18753,1.18759,1.18752,1.18752,47200001.0
2005-09-07 08:40:00,1.18743,1.18745,1.18736,1.18743,109300002.0
2005-09-07 08:41:00,1.18772,1.188,1.18758,1.18763,181200002.0
2005-09-07 08:42:00,1.18748,1.18748,1.18718,1.18739,46600000.0
2005-09-07 08:43:00,1.18752,1.18752,1.18739,1.18751,59500000.0
2005-09-07 08:44:00,1.18746,1.18746,1.18733,1.18735,51300000.0
2005-09-07 08:45:00,1.18718,1.18718,1.18713,1.18718,118699997.0
2005-09-07 08:46:00,1.1871,1.1871,1.18643,1.18652,116899999.0
2005-09-07 08:47:00,1.18665,1.18668,1.18665,1.18668,8700000.0
2005-09-07 08:48:00,1.18692,1.18697,1.18684,1.1869,71999998.0
2005-09-07 08:49:00,1.18695,1.18701,1.18682,1.18685,91700000.0
2005-09-07 08:50:00,1.18674,1.18698,1.18674,1.18682,80800000.0
2005-09-07 08:51:00,1.1868,1.18699,1.1868,1.18694,26500000.0
2005-09-07 08:52:00,1.18683,1.18683,1.1867,1.18682,80200001.0
2005-09-07 08:53:00,1.18649,1.18662,1.18641,1.18662,103999999.0
2005-09-07 08:54:00,1.18665,1.18683,1.18665,1.18683,141800002.0
2005-09-07 08:55:00,1.18678,1.18691,1.18667,1.18691,66100002.0
2005-09-07 08:56:00,1.1869,1.18695,1.1869,1.18695,122600001.0
2005-09-07 08:57:00,1.18685,1.18685,1.18655,1.18655,107699998.0
2005-09-07 08:58:00,1.18667,1.18676,1.1864,1.18652,141400001.0
2005-09-07 08:59:00,1.18658,1.18686,1.18656,1.18681,91299997.0
2005-09-07 09:00:00,1.1867,1.1867,1.18654,1.18654,54000000.0
2005-09-07 09:01:00,1.18672,1.18678,1.18672,1.18678,8000000.0
2005-09-07 09:02:00,1.18693,1.18702,1.18691,1.18692,50600000.0
2005-09-07 09:03:00,1.18695,1.18738,1.18695,1.18728,138000002.0
2005-09-07 09:04:00,1.18725,1.18736,1.18725,1.18736,49700000.0
2005-09-07 09:05:00,1.18738,1.18752,1.18738,1.18745,165600000.0
2005-09-07 09:06:00,1.18733,1.18733,1.18716,1.18718,52200000.0
2005-09-07 09:07:00,1.18714,1.18726,1.18714,1.18726,61299999.0
2005-09-07 09:08:00,1.18742,1.18784,1.18742,1.18743,78800001.0
2005-09-07 09:09:00,1.1873,1.18743,1.18717,1.18728,91399999.0
2005-09-07 09:10:00,1.18749,1.18768,1.18749,1.1876,86300002.0
2005-09-07 09:11:00,1.18751,1.18767,1.18751,1.18767,186500002.0
2005-09-07 09:12:00,1.18772,1.18775,1.18772,1.18775,14400000.0
2005-09-07 09:13:00,1.18766,1.18766,1.18759,1.18759,13500000.0
2005-09-07 09:14:00,1.18765,1.18765,1.1876,1.1876,36400001.0
2005-09-07 09:15:00,1.18743,1.18743,1.18704,1.1871,13700000.0
2005-09-07 09:16:00,1.18723,1.18736,1.18722,1.18736,55699999.0
2005-09-07 09:17:00,1.18723,1.18723,1.18699,1.18705,114900003.0
2005-09-07 09:18:00,1.18692,1.18692,1.18686,1.18686,7200000.0
2005-09-07 09:19:00,1.18669,1.18669,1.1864,1.1864,81499999.0
2005-09-07 09:20:00,1.18637,1.18644,1.18621,1.18644,64100002.0
2005-09-07 09:21:00,1.1863,1.1863,1.18622,1.18622,3200000.0
2005-09-07 09:22:00,1.18626,1.18632,1.18613,1.1863,95500001.0
2005-09-07 09:23:00,1.18624,1.18624,1.18621,1.18621,54600001.0
2005-09-07 09:24:00,1.18612,1.18612,1.18596,1.18596,105200001.0
2005-09-07 09:25:00,1.18606,1.18631,1.18606,1.18613,140799999.0
2005-09-07 09:26:00,1.1861,1.1861,1.1861,1.1861,25500000.0
2005-09-07 09:27:00,1.18613,1.18622,1.18613,1.18618,86200001.0
2005-09-07 09:28:00,1.18627,1.1863,1.18613,1.18613,75800000.0
2005-09-07 09:29:00,1.18595,1.18616,1.18595,1.18611,122099999.0
2005-09-07 09:30:00,1.18605,1.18625,1.186,1.18625,60900000.0
2005-09-07 09:31:00,1.18632,1.18633,1.18628,1.18633,35299999.0
2005-09-07 09:32:00,1.18635,1.1864,1.18635,1.1864,66899999.0
2005-09-07 09:33:00,1.18651,1.18651,1.18641,1.18644,75200001.0
2005-09-07 09:34:00,1.18639,1.18641,1.18639,1.18641,33599999.0
2005-09-07 09:35:00,1.18658,1.18688,1.18658,1.18688,59500001.0
2005-09-07 09:36:00,1.1868,1.1868,1.18677,1.18677,41300001.0
2005-09-07 09:37:00,1.18682,1.18697,1.18682,1.18693,103599998.0
2005-09-07 09:38:00,1.18698,1.18698,1.18682,1.18682,87000000.0
2005-09-07 09:39:00,1.18682,1.187,1.18679,1.187,82000001.0
2005-09-07 09:40:00,1.18696,1.18699,1.18696,1.18699,34499998.0
2005-09-07 09:41:00,1.18682,1.1869,1.18682,1.18685,95599998.0
2005-09-07 09:42:00,1.18695,1.18695,1.18687,1.18695,99500000.0
2005-09-07 09:43:00,1.1869,1.18697,1.1869,1.1869,59100001.0
2005-09-07 09:44:00,1.18683,1.18687,1.18682,1.18682,55900000.0
2005-09-07 09:45:00,1.18671,1.18674,1.18671,1.18674,52300001.0
2005-09-07 09:46:00,1.18664,1.18664,1.18641,1.18641,25500000.0
2005-09-07 09:47:00,1.18632,1.18643,1.18632,1.1864,36200000.0
2005-09-07 09:48:00,1.1864,1.1864,1.18638,1.18638,4000000.0
2005-09-07 09:49:00,1.18649,1.18653,1.18649,1.18653,17600000.0
2005-09-07 09:50:00,1.18644,1.18644,1.18641,1.18641,42399999.0
2005-09-07 09:51:00,1.18633,1.18637,1.1863,1.18637,89999998.0
2005-09-07 09:52:00,1.18621,1.18629,1.18619,1.18619,123500002.0
2005-09-07 09:53:00,1.18619,1.18619,1.18607,1.18612,73600000.0
2005-09-07 09:54:00,1.18615,1.18625,1.18615,1.18623,67800001.0
2005-09-07 09:55:00,1.18635,1.18645,1.18635,1.18645,98900002.0
2005-09-07 09:56:00,1.18648,1.18663,1.18648,1.18661,59000001.0
2005-09-07 09:57:00,1.18661,1.18682,1.18652,1.18681,138399999.0
2005-09-07 09:58:00,1.18692,1.18696,1.18692,1.18692,88500000.0
2005-09-07 09:59:00,1.18675,1.18675,1.18649,1.18649,33399999.0
2005-09-07 10:00:00,1.18633,1.1864,1.18633,1.1864,118300000.0
2005-09-07 10:01:00,1.18635,1.18646,1.18635,1.18646,31900000.0
2005-09-07 10:02:00,1.18644,1.18644,1.18629,1.18629,76099999.0
2005-09-07 10:03:00,1.18635,1.18635,1.18625,1.18625,32800000.0
2005-09-07 10:04:00,1.18633,1.18633,1.18614,1.18615,59200000.0
2005-09-07 10:05:00,1.18623,1.18628,1.18613,1.18613,101600002.0
2005-09-07 10:06:00,1.18623,1.1863,1.18609,1.18612,32399999.0
2005-09-07 10:07:00,1.18592,1.18607,1.18592,1.18607,65599999.0
2005-09-07 10:08:00,1.18614,1.1862,1.18609,1.18612,133700004.0
2005-09-07 10:09:00,1.18615,1.18628,1.18615,1.18623,82100002.0
2005-09-07 10:10:00,1.18614,1.18618,1.1861,1.1861,146900001.0
2005-09-07 10:11:00,1.18622,1.18634,1.18609,1.18614,163600002.0
2005-09-07 10:12:00,1.1861,1.18625,1.18605,1.18619,41500000.0
2005-09-07 10:13:00,1.18623,1.1865,1.18623,1.1865,43700000.0
2005-09-07 10:14:00,1.18652,1.18658,1.18649,1.18652,86999998.0
2005-09-07 10:15:00,1.18661,1.18683,1.18657,1.18674,185389999.0
2005-09-07 10:16:00,1.18676,1.18683,1.1865,1.1865,113099999.0
2005-09-07 10:17:00,1.18658,1.18699,1.18658,1.18699,121400000.0
2005-09-07 10:18:00,1.18704,1.18704,1.18667,1.18667,135800002.0
2005-09-07 10:19:00,1.18671,1.187,1.18671,1.187,56100000.0
2005-09-07 10:20:00,1.18709,1.18716,1.18706,1.1871,87000002.0
2005-09-07 10:21:00,1.18697,1.18706,1.18669,1.18706,80899999.0
2005-09-07 10:22:00,1.18717,1.18735,1.18712,1.18734,152299999.0
2005-09-07 10:23:00,1.18752,1.18752,1.18726,1.18726,94100000.0
2005-09-07 10:24:00,1.18735,1.18735,1.18722,1.1873,123100002.0
2005-09-07 10:25:00,1.18732,1.18737,1.18728,1.18732,157099999.0
2005-09-07 10:26:00,1.18728,1.1873,1.18713,1.18713,62000000.0
2005-09-07 10:27:00,1.18733,1.18733,1.18724,1.18726,100499998.0
2005-09-07 10:28:00,1.1873,1.1873,1.18711,1.18715,157900001.0
2005-09-07 10:29:00,1.18712,1.1872,1.18702,1.18716,90500002.0
2005-09-07 10:30:00,1.18721,1.18721,1.18707,1.1871,195199996.0
2005-09-07 10:31:00,1.18722,1.18725,1.1872,1.1872,64599999.0
2005-09-07 10:32:00,1.18713,1.18715,1.18705,1.18713,157700001.0
2005-09-07 10:33:00,1.18717,1.18717,1.18713,1.18717,46699999.0
2005-09-07 10:34:00,1.18719,1.18727,1.18709,1.18718,131599997.0
2005-09-07 10:35:00,1.18714,1.18753,1.18714,1.18753,49500000.0
2005-09-07 10:36:00,1.18762,1.18762,1.1874,1.1875,140099998.0
2005-09-07 10:37:00,1.18736,1.18752,1.18725,1.18752,106000001.0
2005-09-07 10:38:00,1.18749,1.18768,1.18748,1.18749,115999998.0
2005-09-07 10:39:00,1.18762,1.18771,1.18762,1.18762,66799999.0
2005-09-07 10:40:00,1.18752,1.18767,1.18752,1.18767,68800000.0
2005-09-07 10:41:00,1.18765,1.18765,1.1874,1.1874,84600001.0
2005-09-07 10:42:00,1.18732,1.18748,1.18729,1.18748,55700000.0
2005-09-07 10:43:00,1.18757,1.18757,1.1873,1.1873,93100001.0
2005-09-07 10:44:00,1.18715,1.18748,1.18715,1.18748,67900000.0
2005-09-07 10:45:00,1.18759,1.18769,1.18755,1.18755,172700001.0
2005-09-07 10:46:00,1.18745,1.18753,1.18728,1.18753,71500001.0
2005-09-07 10:47:00,1.18755,1.1876,1.18755,1.1876,48500000.0
2005-09-07 10:48:00,1.1876,1.18762,1.18753,1.18759,156699999.0
2005-09-07 10:49:00,1.18753,1.18763,1.18744,1.18763,46600000.0
2005-09-07 10:50:00,1.18762,1.1878,1.18754,1.1878,171300001.0
2005-09-07 10:51:00,1.18777,1.18777,1.1875,1.1875,132199999.0
2005-09-07 10:52:00,1.18755,1.18767,1.18748,1.18767,51199999.0
2005-09-07 10:53:00,1.18766,1.18766,1.18752,1.18753,54899998.0
2005-09-07 10:54:00,1.1876,1.18765,1.18755,1.18765,50700001.0
2005-09-07 10:55:00,1.18765,1.18772,1.18765,1.18765,119399999.0
2005-09-07 10:56:00,1.18767,1.1878,1.18767,1.18778,78600001.0
2005-09-07 10:57:00,1.18773,1.18783,1.18769,1.1877,129799999.0
2005-09-07 10:58:00,1.18781,1.18784,1.1877,1.18771,111000000.0
2005-09-07 10:59:00,1.1877,1.1877,1.18755,1.18755,38300000.0
2005-09-07 11:00:00,1.18743,1.18752,1.18743,1.18748,119800002.0
2005-09-07 11:01:00,1.18752,1.1876,1.1875,1.18759,34300000.0
2005-09-07 11:02:00,1.18758,1.18758,1.18744,1.18744,64099998.0
2005-09-07 11:03:00,1.1874,1.18754,1.18737,1.18754,174300000.0
2005-09-07 11:04:00,1.18752,1.18752,1.1874,1.18748,66100000.0
2005-09-07 11:05:00,1.18738,1.1874,1.18738,1.1874,96000001.0
2005-09-07 11:06:00,1.1874,1.1874,1.18735,1.18735,88099999.0
2005-09-07 11:07:00,1.18729,1.18736,1.1871,1.18736,78900000.0
2005-09-07 11:08:00,1.18735,1.18735,1.18718,1.18727,113299998.0
2005-09-07 11:09:00,1.18723,1.18733,1.18723,1.18724,20800000.0
2005-09-07 11:10:00,1.1872,1.18722,1.18715,1.1872,78300001.0
2005-09-07 11:11:00,1.18716,1.18716,1.18697,1.18715,178200002.0
2005-09-07 11:12:00,1.1871,1.18715,1.18705,1.1871,108399999.0
2005-09-07 11:13:00,1.1871,1.1871,1.18705,1.18705,52699998.0
2005-09-07 11:14:00,1.18705,1.18715,1.18702,1.18702,117900003.0
2005-09-07 11:15:00,1.18703,1.18715,1.18702,1.1871,103400001.0
2005-09-07 11:16:00,1.18712,1.18724,1.18712,1.1872,174800002.0
2005-09-07 11:17:00,1.18717,1.18726,1.18717,1.18726,51900000.0
2005-09-07 11:18:00,1.18725,1.1873,1.18725,1.18725,24700000.0
2005-09-07 11:19:00,1.1873,1.18735,1.18725,1.18725,60400000.0
2005-09-07 11:20:00,1.1873,1.1873,1.18722,1.18722,111200001.0
2005-09-07 11:21:00,1.1873,1.18735,1.18725,1.18725,83300000.0
2005-09-07 11:22:00,1.1873,1.1873,1.1873,1.1873,42400002.0
2005-09-07 11:23:00,1.18725,1.18742,1.18725,1.18742,105700001.0
2005-09-07 11:24:00,1.18728,1.18745,1.18728,1.18735,74400000.0
2005-09-07 11:25:00,1.18745,1.18745,1.18735,1.1874,180400002.0
2005-09-07 11:26:00,1.18744,1.18778,1.18744,1.18778,37200000.0
2005-09-07 11:27:00,1.18788,1.18822,1.18788,1.18818,122499998.0
2005-09-07 11:28:00,1.188,1.18814,1.18769,1.18814,89099997.0
2005-09-07 11:29:00,1.188,1.18819,1.18767,1.18819,103800001.0
2005-09-07 11:30:00,1.18842,1.18842,1.1877,1.18816,86400002.0
2005-09-07 11:31:00,1.18852,1.18862,1.18777,1.18794,87000001.0
2005-09-07 11:32:00,1.18826,1.18826,1.18756,1.18812,200499999.0
2005-09-07 11:33:00,1.188,1.188,1.1874,1.18745,97599998.0
2005-09-07 11:34:00,1.18745,1.18785,1.18745,1.18785,136000000.0
2005-09-07 11:35:00,1.18787,1.18787,1.1877,1.18782,104800000.0
2005-09-07 11:36:00,1.18784,1.18793,1.18776,1.18792,107199999.0
2005-09-07 11:37:00,1.18794,1.18794,1.18771,1.18771,44000000.0
2005-09-07 11:38:00,1.18767,1.18775,1.18765,1.18775,67299999.0
2005-09-07 11:39:00,1.1876,1.18763,1.18755,1.18762,68600001.0
2005-09-07 11:40:00,1.18757,1.18766,1.18743,1.18766,112399997.0
2005-09-07 11:41:00,1.18783,1.18806,1.18783,1.18791,88899999.0
2005-09-07 11:42:00,1.18791,1.18799,1.18787,1.18787,119200001.0
2005-09-07 11:43:00,1.18788,1.1879,1.18777,1.1879,122600004.0
2005-09-07 11:44:00,1.18773,1.18803,1.18773,1.18798,120300001.0
2005-09-07 11:45:00,1.18807,1.18807,1.18794,1.18794,59799999.0
2005-09-07 11:46:00,1.18797,1.18803,1.18788,1.18803,151200003.0
2005-09-07 11:47:00,1.18797,1.18797,1.18793,1.18793,4000000.0
2005-09-07 11:48:00,1.18788,1.18801,1.18788,1.18795,73600001.0
2005-09-07 11:49:00,1.18789,1.18789,1.18728,1.18746,118900001.0
2005-09-07 11:50:00,1.18753,1.18766,1.18751,1.18766,154400003.0
2005-09-07 11:51:00,1.18765,1.18765,1.18742,1.18742,69399999.0
2005-09-07 11:52:00,1.18753,1.18767,1.18753,1.18766,90600000.0
2005-09-07 11:53:00,1.18765,1.18775,1.18765,1.18765,46299999.0
2005-09-07 11:54:00,1.18775,1.18775,1.18765,1.18768,100000000.0
2005-09-07 11:55:00,1.18775,1.18775,1.18762,1.1877,62400001.0
2005-09-07 11:56:00,1.18779,1.18796,1.18779,1.18786,68799999.0
2005-09-07 11:57:00,1.18777,1.18777,1.18765,1.18765,181500004.0
2005-09-07 11:58:00,1.18768,1.18783,1.18768,1.1878,94799998.0
2005-09-07 11:59:00,1.18792,1.188,1.1879,1.1879,80500001.0
2005-09-07 12:00:00,1.188,1.188,1.18783,1.18791,73500000.0
2005-09-07 12:01:00,1.18765,1.1878,1.18765,1.1878,79700001.0
2005-09-07 12:02:00,1.18776,1.18776,1.18755,1.18755,62800001.0
2005-09-07 12:03:00,1.18753,1.18753,1.18736,1.18736,135900001.0
2005-09-07 12:04:00,1.18743,1.18746,1.18739,1.18742,111000001.0
2005-09-07 12:05:00,1.18736,1.18736,1.18718,1.18718,80300000.0
2005-09-07 12:06:00,1.18729,1.18737,1.18729,1.18732,131599998.0
2005-09-07 12:07:00,1.1874,1.1874,1.18735,1.18735,35800000.0
2005-09-07 12:08:00,1.18745,1.18745,1.1873,1.1873,128699999.0
2005-09-07 12:09:00,1.18742,1.18749,1.18738,1.18749,189099998.0
2005-09-07 12:10:00,1.18746,1.18749,1.18746,1.18749,36800001.0
2005-09-07 12:11:00,1.18735,1.18745,1.18735,1.18742,99400000.0
2005-09-07 12:12:00,1.18737,1.18758,1.18737,1.18757,98099999.0
2005-09-07 12:13:00,1.18758,1.1879,1.18758,1.18765,186900000.0
2005-09-07 12:14:00,1.18757,1.18757,1.18747,1.18747,11300000.0
2005-09-07 12:15:00,1.18744,1.1875,1.18739,1.18748,92899999.0
2005-09-07 12:16:00,1.18744,1.18758,1.18744,1.18758,32000000.0
2005-09-07 12:17:00,1.18762,1.18762,1.18747,1.18754,175600004.0
2005-09-07 12:18:00,1.18757,1.18757,1.18743,1.18743,132299998.0
2005-09-07 12:19:00,1.1876,1.18763,1.1876,1.1876,80400001.0
2005-09-07 12:20:00,1.1876,1.18765,1.18755,1.18755,94700000.0
2005-09-07 12:21:00,1.18757,1.18776,1.18757,1.18773,163200002.0
2005-09-07 12:22:00,1.18778,1.18778,1.18764,1.18764,70600000.0
2005-09-07 12:23:00,1.18765,1.18765,1.18755,1.1876,22300000.0
2005-09-07 12:24:00,1.1877,1.18786,1.1877,1.18786,39000000.0
2005-09-07 12:25:00,1.18797,1.18804,1.18791,1.18791,92100001.0
2005-09-07 12:26:00,1.18786,1.18786,1.18754,1.1878,42500000.0
2005-09-07 12:27:00,1.18787,1.18795,1.1878,1.18795,43100000.0
2005-09-07 12:28:00,1.18787,1.1879,1.18782,1.1879,129000000.0
2005-09-07 12:29:00,1.188,1.18828,1.188,1.18803,77500002.0
2005-09-07 12:30:00,1.18827,1.1885,1.18806,1.1883,110300001.0
2005-09-07 12:31:00,1.18837,1.18861,1.18837,1.18859,116600001.0
2005-09-07 12:32:00,1.18847,1.18859,1.18844,1.18852,187200004.0
2005-09-07 12:33:00,1.18864,1.18886,1.18864,1.18878,100900001.0
2005-09-07 12:34:00,1.18871,1.18885,1.18868,1.18881,98900002.0
2005-09-07 12:35:00,1.1888,1.1888,1.18865,1.18865,95800001.0
2005-09-07 12:36:00,1.18873,1.18904,1.18873,1.18904,109099999.0
2005-09-07 12:37:00,1.18894,1.18894,1.1888,1.18889,98700001.0
2005-09-07 12:38:00,1.18892,1.18892,1.1889,1.1889,22300000.0
2005-09-07 12:39:00,1.18895,1.18895,1.18885,1.1889,122100001.0
2005-09-07 12:40:00,1.18857,1.18865,1.18823,1.18865,57400000.0
2005-09-07 12:41:00,1.1888,1.18916,1.18871,1.18897,161199999.0
2005-09-07 12:42:00,1.18895,1.18914,1.18893,1.18894,144500000.0
2005-09-07 12:43:00,1.18881,1.18895,1.18868,1.18895,59800001.0
2005-09-07 12:44:00,1.1889,1.1889,1.18845,1.18845,91700000.0
2005-09-07 12:45:00,1.1884,1.18845,1.1883,1.1884,84300001.0
2005-09-07 12:46:00,1.18825,1.18831,1.18803,1.18827,91500000.0
2005-09-07 12:47:00,1.1886,1.18863,1.1886,1.18863,117700000.0
2005-09-07 12:48:00,1.18865,1.18865,1.1885,1.1886,24500000.0
2005-09-07 12:49:00,1.18857,1.18857,1.18846,1.18846,58800000.0
2005-09-07 12:50:00,1.18846,1.18855,1.18845,1.1885,46400001.0
2005-09-07 12:51:00,1.1883,1.1883,1.1881,1.18818,71200000.0
2005-09-07 12:52:00,1.18815,1.18818,1.18811,1.18818,56700001.0
2005-09-07 12:53:00,1.1882,1.18822,1.1882,1.18822,21300000.0
2005-09-07 12:54:00,1.1882,1.1882,1.1881,1.1881,23199999.0
2005-09-07 12:55:00,1.18803,1.18804,1.18788,1.18788,154299997.0
2005-09-07 12:56:00,1.18785,1.18785,1.18755,1.18756,116699999.0
2005-09-07 12:57:00,1.18762,1.18793,1.18762,1.18793,49200000.0
2005-09-07 12:58:00,1.18781,1.18793,1.18781,1.18791,58899999.0
2005-09-07 12:59:00,1.1879,1.18814,1.1879,1.18814,99900003.0
2005-09-07 13:00:00,1.18812,1.18827,1.18808,1.18808,88500001.0
2005-09-07 13:01:00,1.18819,1.1882,1.18811,1.18819,118200000.0
2005-09-07 13:02:00,1.18803,1.18803,1.1879,1.18797,47900001.0
2005-09-07 13:03:00,1.18803,1.18803,1.1879,1.18795,100999999.0
2005-09-07 13:04:00,1.18795,1.188,1.1879,1.18795,60300000.0
2005-09-07 13:05:00,1.18795,1.18795,1.18795,1.18795,13000000.0
2005-09-07 13:06:00,1.18787,1.18792,1.18755,1.18775,152900005.0
2005-09-07 13:07:00,1.1881,1.18811,1.18805,1.18806,128800000.0
2005-09-07 13:08:00,1.18812,1.1882,1.1881,1.18819,123300001.0
2005-09-07 13:09:00,1.18817,1.18829,1.18817,1.18829,31900000.0
2005-09-07 13:10:00,1.18832,1.18842,1.18832,1.18842,108399997.0
2005-09-07 13:11:00,1.18844,1.18844,1.18831,1.18837,53900000.0
2005-09-07 13:12:00,1.18837,1.18837,1.18837,1.18837,800000.0
2005-09-07 13:13:00,1.18837,1.1884,1.18837,1.1884,10300000.0
2005-09-07 13:14:00,1.1884,1.1884,1.1884,1.1884,24300000.0
2005-09-07 13:15:00,1.18835,1.18845,1.18835,1.18845,55500001.0
2005-09-07 13:16:00,1.18852,1.18863,1.18852,1.18863,27200000.0
2005-09-07 13:17:00,1.18884,1.18898,1.18883,1.18883,99299999.0
2005-09-07 13:18:00,1.18878,1.18881,1.18872,1.18872,81500000.0
2005-09-07 13:19:00,1.18878,1.18878,1.18873,1.18873,22300000.0
2005-09-07 13:20:00,1.18868,1.18878,1.18868,1.18878,73400001.0
2005-09-07 13:21:00,1.1888,1.1888,1.1888,1.1888,12000000.0
2005-09-07 13:22:00,1.1887,1.18887,1.1887,1.18887,101500000.0
2005-09-07 13:23:00,1.18892,1.18898,1.18892,1.18898,45299998.0
2005-09-07 13:24:00,1.189,1.18905,1.18893,1.18905,64800000.0
2005-09-07 13:25:00,1.18898,1.18898,1.18888,1.1889,77300002.0
2005-09-07 13:26:00,1.18887,1.18894,1.18887,1.18891,5600000.0
2005-09-07 13:27:00,1.18907,1.18944,1.18907,1.18944,93400001.0
2005-09-07 13:28:00,1.1896,1.1898,1.1896,1.1898,116500001.0
2005-09-07 13:29:00,1.18993,1.19029,1.18993,1.19017,22100000.0
2005-09-07 13:30:00,1.19018,1.19028,1.1901,1.19021,97999999.0
2005-09-07 13:31:00,1.19009,1.1903,1.19009,1.19016,78100002.0
2005-09-07 13:32:00,1.19025,1.19025,1.19012,1.19012,66900001.0
2005-09-07 13:33:00,1.1903,1.1903,1.19006,1.19023,83899999.0
2005-09-07 13:34:00,1.19027,1.19027,1.19023,1.19023,2000000.0
2005-09-07 13:35:00,1.1902,1.19031,1.19014,1.19026,221699997.0
2005-09-07 13:36:00,1.1903,1.19086,1.1903,1.19086,93799998.0
2005-09-07 13:37:00,1.19091,1.19098,1.19072,1.19074,94900001.0
2005-09-07 13:38:00,1.19079,1.19085,1.19074,1.19074,132400002.0
2005-09-07 13:39:00,1.19072,1.1908,1.19061,1.19063,123900000.0
2005-09-07 13:40:00,1.19067,1.19072,1.19061,1.19071,167400001.0
2005-09-07 13:41:00,1.19065,1.19076,1.19042,1.19042,95700000.0
2005-09-07 13:42:00,1.19051,1.19051,1.19028,1.19041,162400001.0
2005-09-07 13:43:00,1.19049,1.19056,1.19045,1.1905,116699999.0
2005-09-07 13:44:00,1.1906,1.19072,1.1905,1.1905,78099999.0
2005-09-07 13:45:00,1.19051,1.1907,1.19051,1.19068,84700001.0
2005-09-07 13:46:00,1.19084,1.19091,1.19084,1.19091,31000000.0
2005-09-07 13:47:00,1.191,1.19107,1.19087,1.19107,100600001.0
2005-09-07 13:48:00,1.19105,1.19105,1.19087,1.19093,178800002.0
2005-09-07 13:49:00,1.19096,1.19096,1.1908,1.1908,24000000.0
2005-09-07 13:50:00,1.1908,1.19083,1.19075,1.1908,131600002.0
2005-09-07 13:51:00,1.1908,1.1908,1.1908,1.1908,56100001.0
2005-09-07 13:52:00,1.19078,1.19095,1.19078,1.19095,57400000.0
2005-09-07 13:53:00,1.19104,1.19123,1.19104,1.19123,44099998.0
2005-09-07 13:54:00,1.19121,1.19124,1.19121,1.19124,15900000.0
2005-09-07 13:55:00,1.19102,1.19102,1.1908,1.19099,92199998.0
2005-09-07 13:56:00,1.19097,1.19125,1.19097,1.19125,108400002.0
2005-09-07 13:57:00,1.19125,1.19138,1.19116,1.19138,132500001.0
2005-09-07 13:58:00,1.19144,1.1915,1.19144,1.1915,70499999.0
2005-09-07 13:59:00,1.1916,1.1916,1.1913,1.1913,43200000.0
2005-09-07 14:00:00,1.19129,1.19144,1.19109,1.19109,161500005.0
2005-09-07 14:01:00,1.19094,1.19096,1.19056,1.19068,168499998.0
2005-09-07 14:02:00,1.19065,1.19065,1.19057,1.1906,9200000.0
2005-09-07 14:03:00,1.1905,1.19055,1.19045,1.19055,119899999.0
2005-09-07 14:04:00,1.19049,1.19054,1.19049,1.19054,36700000.0
2005-09-07 14:05:00,1.19045,1.19056,1.19041,1.19044,46099999.0
2005-09-07 14:06:00,1.1904,1.1904,1.19021,1.19036,51800000.0
2005-09-07 14:07:00,1.19035,1.1904,1.19035,1.1904,55599999.0
2005-09-07 14:08:00,1.19041,1.19041,1.19036,1.19036,32599999.0
2005-09-07 14:09:00,1.1903,1.19046,1.1903,1.19032,77999999.0
2005-09-07 14:10:00,1.19043,1.19045,1.19032,1.19034,142900002.0
2005-09-07 14:11:00,1.19042,1.19044,1.19032,1.19038,84600000.0
2005-09-07 14:12:00,1.19038,1.19038,1.19031,1.19032,49900001.0
2005-09-07 14:13:00,1.19038,1.19062,1.19038,1.19053,89200000.0
2005-09-07 14:14:00,1.19044,1.19052,1.19041,1.19046,93200000.0
2005-09-07 14:15:00,1.19043,1.19051,1.19036,1.19036,93400002.0
2005-09-07 14:16:00,1.19037,1.19038,1.1902,1.19038,213000003.0
2005-09-07 14:17:00,1.19045,1.19045,1.19037,1.19037,50300000.0
2005-09-07 14:18:00,1.19041,1.19041,1.19034,1.19034,9600000.0
2005-09-07 14:19:00,1.18984,1.18996,1.18963,1.18978,184400002.0
2005-09-07 14:20:00,1.18989,1.18998,1.18987,1.18992,145299999.0
2005-09-07 14:21:00,1.18992,1.18993,1.18959,1.18976,121900004.0
2005-09-07 14:22:00,1.18983,1.18983,1.18968,1.18972,68099999.0
2005-09-07 14:23:00,1.18989,1.18997,1.18982,1.18986,162600000.0
2005-09-07 14:24:00,1.18983,1.18983,1.18964,1.18977,144499999.0
2005-09-07 14:25:00,1.18983,1.18983,1.18945,1.18945,161499999.0
2005-09-07 14:26:00,1.18949,1.18969,1.18949,1.1896,136599998.0
2005-09-07 14:27:00,1.18958,1.18964,1.18948,1.18964,87600001.0
2005-09-07 14:28:00,1.18948,1.1895,1.18932,1.18943,110599999.0
2005-09-07 14:29:00,1.18943,1.18949,1.18943,1.18943,34500001.0
2005-09-07 14:30:00,1.18936,1.18954,1.18932,1.18943,98100001.0
2005-09-07 14:31:00,1.18915,1.1892,1.18888,1.18897,104400002.0
2005-09-07 14:32:00,1.189,1.18903,1.18887,1.18888,116899997.0
2005-09-07 14:33:00,1.18891,1.18903,1.18891,1.189,118800001.0
2005-09-07 14:34:00,1.18907,1.18907,1.1889,1.1889,61800002.0
2005-09-07 14:35:00,1.18896,1.18898,1.1888,1.1888,51800000.0
2005-09-07 14:36:00,1.1889,1.18899,1.1889,1.18899,88400000.0
2005-09-07 14:37:00,1.18875,1.18875,1.18873,1.18873,9700000.0
2005-09-07 14:38:00,1.18867,1.18867,1.18835,1.1885,150000001.0
2005-09-07 14:39:00,1.1885,1.18855,1.18843,1.1885,87100002.0
2005-09-07 14:40:00,1.18846,1.18851,1.18837,1.18845,81300001.0
2005-09-07 14:41:00,1.18855,1.18855,1.18855,1.18855,20799999.0
2005-09-07 14:42:00,1.18854,1.18866,1.18852,1.18852,75999997.0
2005-09-07 14:43:00,1.18862,1.18866,1.18844,1.18857,187600000.0
2005-09-07 14:44:00,1.1885,1.1887,1.18845,1.1887,47600000.0
2005-09-07 14:45:00,1.18893,1.18893,1.1889,1.1889,34200001.0
2005-09-07 14:46:00,1.18896,1.18905,1.18896,1.18903,122900003.0
2005-09-07 14:47:00,1.18934,1.18956,1.18934,1.18956,4200000.0
2005-09-07 14:48:00,1.1898,1.18989,1.18964,1.18983,51999999.0
2005-09-07 14:49:00,1.18989,1.18994,1.18966,1.18974,117300000.0
2005-09-07 14:50:00,1.18965,1.18965,1.1892,1.18925,122199997.0
2005-09-07 14:51:00,1.18915,1.18918,1.18911,1.18911,108100000.0
2005-09-07 14:52:00,1.18917,1.18917,1.1889,1.1889,43400000.0
2005-09-07 14:53:00,1.18906,1.18908,1.18901,1.18901,58800000.0
2005-09-07 14:54:00,1.18885,1.18892,1.18882,1.18882,92499999.0
2005-09-07 14:55:00,1.18878,1.18879,1.18861,1.18875,177400004.0
2005-09-07 14:56:00,1.18875,1.18888,1.18874,1.18888,86800000.0
2005-09-07 14:57:00,1.18891,1.1892,1.18877,1.1892,88000000.0
2005-09-07 14:58:00,1.18936,1.18939,1.18903,1.18912,126199998.0
2005-09-07 14:59:00,1.18905,1.18905,1.18874,1.18895,137300000.0
2005-09-07 15:00:00,1.1886,1.18882,1.18782,1.18782,75300001.0
2005-09-07 15:01:00,1.18758,1.18817,1.18748,1.18817,125400001.0
2005-09-07 15:02:00,1.188,1.188,1.18753,1.18758,81799999.0
2005-09-07 15:03:00,1.18755,1.18867,1.18755,1.18867,64800000.0
2005-09-07 15:04:00,1.18878,1.18969,1.18876,1.18969,48999999.0
2005-09-07 15:05:00,1.18995,1.19087,1.18992,1.19087,85999998.0
2005-09-07 15:06:00,1.19138,1.19291,1.19138,1.19284,115299998.0
2005-09-07 15:07:00,1.1925,1.1925,1.19179,1.19179,67000000.0
2005-09-07 15:08:00,1.19163,1.19193,1.19163,1.19178,77999998.0
2005-09-07 15:09:00,1.19212,1.19264,1.19212,1.19262,109500000.0
2005-09-07 15:10:00,1.19265,1.19268,1.19224,1.1925,105099999.0
2005-09-07 15:11:00,1.19253,1.19308,1.19248,1.19308,106800002.0
2005-09-07 15:12:00,1.19322,1.19325,1.19284,1.19284,161300000.0
2005-09-07 15:13:00,1.19276,1.19291,1.19257,1.1927,178400000.0
2005-09-07 15:14:00,1.19262,1.19265,1.19242,1.1925,123199999.0
2005-09-07 15:15:00,1.19268,1.19302,1.19254,1.1927,113300000.0
2005-09-07 15:16:00,1.19272,1.19273,1.19235,1.19235,96799999.0
2005-09-07 15:17:00,1.19232,1.19232,1.19163,1.19163,194199999.0
2005-09-07 15:18:00,1.19167,1.19179,1.19091,1.19091,76200001.0
2005-09-07 15:19:00,1.19049,1.19075,1.19049,1.19061,86900000.0
2005-09-07 15:20:00,1.19052,1.19063,1.19042,1.19052,45899999.0
2005-09-07 15:21:00,1.19063,1.19076,1.19049,1.19076,76599999.0
2005-09-07 15:22:00,1.19098,1.19142,1.19098,1.1914,123899999.0
2005-09-07 15:23:00,1.19124,1.19124,1.19052,1.19052,43200001.0
2005-09-07 15:24:00,1.19044,1.19074,1.19044,1.19058,83600000.0
2005-09-07 15:25:00,1.19054,1.19072,1.19054,1.19071,63200000.0
2005-09-07 15:26:00,1.19082,1.19098,1.1907,1.1907,57400001.0
2005-09-07 15:27:00,1.19065,1.19103,1.19064,1.19103,78100001.0
2005-09-07 15:28:00,1.19092,1.19098,1.19092,1.19097,111499999.0
2005-09-07 15:29:00,1.19095,1.19095,1.19064,1.19068,92500000.0
2005-09-07 15:30:00,1.19018,1.19018,1.18937,1.18938,100299999.0
2005-09-07 15:31:00,1.1892,1.1892,1.18862,1.18873,61400000.0
2005-09-07 15:32:00,1.18875,1.18875,1.18801,1.18801,184900003.0
2005-09-07 15:33:00,1.18796,1.18807,1.18786,1.18807,55600002.0
2005-09-07 15:34:00,1.18812,1.18843,1.18801,1.18843,73400000.0
2005-09-07 15:35:00,1.18836,1.1884,1.18827,1.18832,138900000.0
2005-09-07 15:36:00,1.18821,1.18821,1.18799,1.18806,108400002.0
2005-09-07 15:37:00,1.18798,1.18798,1.18764,1.18764,85200002.0
2005-09-07 15:38:00,1.18738,1.18741,1.18705,1.18705,67000001.0
2005-09-07 15:39:00,1.187,1.18708,1.18645,1.18645,136699998.0
2005-09-07 15:40:00,1.18623,1.18631,1.18584,1.18584,162900002.0
2005-09-07 15:41:00,1.18562,1.18569,1.18537,1.18537,194700001.0
2005-09-07 15:42:00,1.18531,1.18545,1.18524,1.18545,65900001.0
2005-09-07 15:43:00,1.18523,1.18523,1.18497,1.18497,1600000.0
2005-09-07 15:44:00,1.18453,1.18453,1.18419,1.18433,65500000.0
2005-09-07 15:45:00,1.18447,1.18447,1.18412,1.18414,62100002.0
2005-09-07 15:46:00,1.18406,1.18436,1.18401,1.18408,100200000.0
2005-09-07 15:47:00,1.18418,1.18446,1.18418,1.1844,68800000.0
2005-09-07 15:48:00,1.18448,1.185,1.18445,1.185,121300000.0
2005-09-07 15:49:00,1.18513,1.18538,1.18495,1.18512,49900001.0
2005-09-07 15:50:00,1.18513,1.18529,1.18501,1.18507,211500002.0
2005-09-07 15:51:00,1.18522,1.18547,1.18522,1.18533,54800000.0
2005-09-07 15:52:00,1.1852,1.1852,1.18495,1.18505,81800000.0
2005-09-07 15:53:00,1.18504,1.1851,1.18485,1.18485,84300002.0
2005-09-07 15:54:00,1.18458,1.18458,1.18412,1.18419,45000000.0
2005-09-07 15:55:00,1.18435,1.18455,1.18418,1.18436,69600000.0
2005-09-07 15:56:00,1.18448,1.18457,1.18446,1.1845,143200001.0
2005-09-07 15:57:00,1.18454,1.18464,1.18448,1.18448,68700002.0
2005-09-07 15:58:00,1.18445,1.18452,1.18413,1.18452,169999997.0
2005-09-07 15:59:00,1.18458,1.18502,1.18457,1.18479,199800001.0
2005-09-07 16:00:00,1.18495,1.18514,1.18478,1.18478,77199999.0
2005-09-07 16:01:00,1.18448,1.18448,1.18386,1.18391,110300001.0
2005-09-07 16:02:00,1.18388,1.18405,1.18386,1.18402,96500000.0
2005-09-07 16:03:00,1.18419,1.18428,1.18419,1.18428,60200001.0
2005-09-07 16:04:00,1.1843,1.1844,1.18419,1.18421,46900001.0
2005-09-07 16:05:00,1.18418,1.18422,1.18416,1.18417,153499997.0
2005-09-07 16:06:00,1.1843,1.18438,1.18425,1.18438,69500001.0
2005-09-07 16:07:00,1.18452,1.18464,1.18452,1.18457,138900001.0
2005-09-07 16:08:00,1.18442,1.18442,1.18398,1.18407,151700001.0
2005-09-07 16:09:00,1.18401,1.18404,1.18395,1.18401,79700000.0
2005-09-07 16:10:00,1.18419,1.1848,1.18419,1.1848,173199999.0
2005-09-07 16:11:00,1.18475,1.18483,1.18449,1.18449,86699999.0
2005-09-07 16:12:00,1.18441,1.18455,1.18435,1.18455,95300000.0
2005-09-07 16:13:00,1.18462,1.18464,1.18446,1.1845,128299998.0
2005-09-07 16:14:00,1.18451,1.18476,1.18451,1.18455,108700000.0
2005-09-07 16:15:00,1.18465,1.18481,1.18464,1.18464,123700001.0
2005-09-07 16:16:00,1.18476,1.18501,1.18476,1.18483,48700000.0
2005-09-07 16:17:00,1.18465,1.18489,1.1846,1.18485,76400002.0
2005-09-07 16:18:00,1.18486,1.1849,1.18473,1.1849,85090001.0
2005-09-07 16:19:00,1.18507,1.18517,1.18499,1.18517,65399999.0
2005-09-07 16:20:00,1.18527,1.18532,1.18517,1.18517,220599997.0
2005-09-07 16:21:00,1.18507,1.18507,1.1846,1.18469,120400002.0
2005-09-07 16:22:00,1.18485,1.18529,1.18485,1.18529,80890000.0
2005-09-07 16:23:00,1.1853,1.1853,1.18479,1.18495,129200002.0
2005-09-07 16:24:00,1.18499,1.18523,1.18499,1.18509,74199999.0
2005-09-07 16:25:00,1.18522,1.18539,1.18513,1.18539,88100000.0
2005-09-07 16:26:00,1.18544,1.18549,1.18537,1.18548,107699999.0
2005-09-07 16:27:00,1.18552,1.18555,1.18522,1.18522,77800001.0
2005-09-07 16:28:00,1.18492,1.18492,1.18478,1.18478,22800000.0
2005-09-07 16:29:00,1.18464,1.18482,1.18457,1.18482,70500001.0
2005-09-07 16:30:00,1.185,1.185,1.185,1.185,2400000.0
2005-09-07 16:31:00,1.18493,1.18499,1.18491,1.18497,88700002.0
2005-09-07 16:32:00,1.18503,1.18525,1.18502,1.18517,117000001.0
2005-09-07 16:33:00,1.18522,1.18545,1.18522,1.18545,47900002.0
2005-09-07 16:34:00,1.18541,1.18546,1.18531,1.18531,58800000.0
2005-09-07 16:35:00,1.18536,1.18545,1.18531,1.18545,35200000.0
2005-09-07 16:36:00,1.18553,1.18592,1.18553,1.1858,78100000.0
2005-09-07 16:37:00,1.18549,1.18549,1.18475,1.18475,47100001.0
2005-09-07 16:38:00,1.18453,1.18458,1.18433,1.18433,222900003.0
2005-09-07 16:39:00,1.18453,1.18477,1.18441,1.18467,151199999.0
2005-09-07 16:40:00,1.18471,1.18482,1.18449,1.18476,116200003.0
2005-09-07 16:41:00,1.18469,1.18469,1.1846,1.18464,109399997.0
2005-09-07 16:42:00,1.18485,1.18496,1.18485,1.18496,82499997.0
2005-09-07 16:43:00,1.18485,1.18495,1.18484,1.18484,109200001.0
2005-09-07 16:44:00,1.18467,1.18467,1.18446,1.18446,9900000.0
2005-09-07 16:45:00,1.18457,1.18476,1.18457,1.1847,91899999.0
2005-09-07 16:46:00,1.18483,1.18487,1.18479,1.18483,69300000.0
2005-09-07 16:47:00,1.18497,1.18512,1.18497,1.18507,47399999.0
2005-09-07 16:48:00,1.18501,1.18531,1.18501,1.18518,119100000.0
2005-09-07 16:49:00,1.18507,1.18522,1.18505,1.18522,205600000.0
2005-09-07 16:50:00,1.18518,1.18519,1.18499,1.18499,246000000.0
2005-09-07 16:51:00,1.18505,1.18508,1.18505,1.18508,21600000.0
2005-09-07 16:52:00,1.18505,1.18525,1.18493,1.18525,52200000.0
2005-09-07 16:53:00,1.1852,1.18532,1.1852,1.1852,99600000.0
2005-09-07 16:54:00,1.18508,1.18508,1.18499,1.18499,50000000.0
2005-09-07 16:55:00,1.18473,1.18473,1.18459,1.18459,53500001.0
2005-09-07 16:56:00,1.18435,1.18442,1.18407,1.18407,243800003.0
2005-09-07 16:57:00,1.18412,1.18425,1.18412,1.18425,39600002.0
2005-09-07 16:58:00,1.18439,1.18446,1.18439,1.18446,38300000.0
2005-09-07 16:59:00,1.18445,1.18445,1.18433,1.18444,47400000.0
2005-09-07 17:00:00,1.1846,1.18466,1.1845,1.18466,145200003.0
2005-09-07 17:01:00,1.1846,1.1846,1.18441,1.18449,52800000.0
2005-09-07 17:02:00,1.18448,1.18454,1.18434,1.18454,56099999.0
2005-09-07 17:03:00,1.18482,1.18504,1.18475,1.18503,201300002.0
2005-09-07 17:04:00,1.1852,1.1853,1.18503,1.18503,122000003.0
2005-09-07 17:05:00,1.18549,1.18561,1.18549,1.18561,15900000.0
2005-09-07 17:06:00,1.18573,1.18592,1.1853,1.1853,82700001.0
2005-09-07 17:07:00,1.18518,1.18533,1.18499,1.18499,84500000.0
2005-09-07 17:08:00,1.18498,1.18503,1.18489,1.18503,82899998.0
2005-09-07 17:09:00,1.18516,1.1852,1.18504,1.18504,118500000.0
2005-09-07 17:10:00,1.18532,1.18532,1.18516,1.18521,98399999.0
2005-09-07 17:11:00,1.18505,1.18505,1.18473,1.1848,119699999.0
2005-09-07 17:12:00,1.18471,1.1849,1.18466,1.1849,84300001.0
2005-09-07 17:13:00,1.18489,1.18506,1.18489,1.18501,87000000.0
2005-09-07 17:14:00,1.18492,1.18495,1.18487,1.18492,162899999.0
2005-09-07 17:15:00,1.18496,1.18514,1.18485,1.18514,112599998.0
2005-09-07 17:16:00,1.18525,1.18541,1.18525,1.18535,65200001.0
2005-09-07 17:17:00,1.18527,1.18527,1.18517,1.18517,32600000.0
2005-09-07 17:18:00,1.18528,1.18547,1.18528,1.1853,92300002.0
2005-09-07 17:19:00,1.18539,1.18539,1.18534,1.18534,40700000.0
2005-09-07 17:20:00,1.18531,1.18531,1.1851,1.1851,89500000.0
2005-09-07 17:21:00,1.18505,1.18514,1.18497,1.18514,86299998.0
2005-09-07 17:22:00,1.18517,1.18527,1.18517,1.18527,115100001.0
2005-09-07 17:23:00,1.18528,1.18536,1.18514,1.18523,159099998.0
2005-09-07 17:24:00,1.18546,1.18549,1.18539,1.18549,163500000.0
2005-09-07 17:25:00,1.18546,1.18546,1.18544,1.18544,33300001.0
2005-09-07 17:26:00,1.18537,1.18537,1.18526,1.18527,87900001.0
2005-09-07 17:27:00,1.18528,1.18533,1.18523,1.18533,43800000.0
2005-09-07 17:28:00,1.18528,1.18528,1.18517,1.18517,65300002.0
2005-09-07 17:29:00,1.1852,1.1852,1.18511,1.18519,91199999.0
2005-09-07 17:30:00,1.18522,1.18535,1.18522,1.18529,108000001.0
2005-09-07 17:31:00,1.1852,1.18534,1.18518,1.18534,76799999.0
2005-09-07 17:32:00,1.18536,1.18537,1.18531,1.18533,111100000.0
2005-09-07 17:33:00,1.18534,1.18546,1.18534,1.18542,41900000.0
2005-09-07 17:34:00,1.18535,1.18539,1.18525,1.18533,188900003.0
2005-09-07 17:35:00,1.1852,1.1852,1.18496,1.18496,34400000.0
2005-09-07 17:36:00,1.185,1.18506,1.18492,1.18506,110500003.0
2005-09-07 17:37:00,1.18506,1.18516,1.18506,1.18516,69600000.0
2005-09-07 17:38:00,1.18518,1.18524,1.18512,1.18523,64499999.0
2005-09-07 17:39:00,1.18535,1.18545,1.18535,1.18542,55000000.0
2005-09-07 17:40:00,1.1854,1.18546,1.18522,1.18529,178500004.0
2005-09-07 17:41:00,1.18528,1.18539,1.18523,1.18531,111700001.0
2005-09-07 17:42:00,1.18529,1.18535,1.18498,1.18498,96499999.0
2005-09-07 17:43:00,1.18497,1.18504,1.18486,1.18486,135499999.0
2005-09-07 17:44:00,1.18487,1.18491,1.18482,1.18488,95799998.0
2005-09-07 17:45:00,1.18483,1.18487,1.18483,1.18487,21099999.0
2005-09-07 17:46:00,1.18518,1.18521,1.18507,1.18507,53400001.0
2005-09-07 17:47:00,1.18497,1.18527,1.18497,1.18509,76100002.0
2005-09-07 17:48:00,1.18511,1.18523,1.18511,1.18513,68400000.0
2005-09-07 17:49:00,1.18502,1.18515,1.18499,1.18515,79400000.0
2005-09-07 17:50:00,1.18525,1.18525,1.18513,1.18524,134100001.0
2005-09-07 17:51:00,1.1852,1.1852,1.1851,1.1851,26400000.0
2005-09-07 17:52:00,1.18516,1.18527,1.1851,1.18523,168500001.0
2005-09-07 17:53:00,1.18513,1.1852,1.18513,1.18515,77599998.0
2005-09-07 17:54:00,1.18518,1.18539,1.18515,1.18539,41700000.0
2005-09-07 17:55:00,1.18537,1.18539,1.18526,1.18539,111500001.0
2005-09-07 17:56:00,1.18529,1.18542,1.18529,1.18542,35300000.0
2005-09-07 17:57:00,1.18537,1.18541,1.18532,1.18532,103199999.0
2005-09-07 17:58:00,1.18524,1.18524,1.18513,1.18519,237099998.0
2005-09-07 17:59:00,1.18519,1.18556,1.18519,1.18555,81199998.0
2005-09-07 18:00:00,1.1857,1.18596,1.1857,1.1859,94800000.0
2005-09-07 18:01:00,1.18596,1.1863,1.18596,1.1863,538299999.0
2005-09-07 18:02:00,1.18637,1.18687,1.18625,1.18671,735000009.0
2005-09-07 18:03:00,1.18668,1.18668,1.18608,1.18608,773299998.0
2005-09-07 18:04:00,1.18595,1.18618,1.18571,1.18587,730699999.0
2005-09-07 18:05:00,1.18621,1.18631,1.18615,1.1863,980300002.0
2005-09-07 18:06:00,1.18625,1.18625,1.18603,1.18603,666400004.0
2005-09-07 18:07:00,1.18603,1.18618,1.18598,1.18615,1205599995.0
2005-09-07 18:08:00,1.18623,1.18672,1.18623,1.18672,1033500005.0
2005-09-07 18:09:00,1.18665,1.18675,1.18653,1.18653,534400000.0
2005-09-07 18:10:00,1.18658,1.18676,1.18643,1.18665,675200002.0
2005-09-07 18:11:00,1.18674,1.18674,1.18636,1.1867,893000002.0
2005-09-07 18:12:00,1.18665,1.18665,1.18637,1.18637,120300000.0
2005-09-07 18:13:00,1.18637,1.18672,1.18637,1.18672,414100000.0
2005-09-07 18:14:00,1.1868,1.18694,1.18673,1.18675,444400006.0
2005-09-07 18:15:00,1.18663,1.18673,1.1865,1.18668,668600000.0
2005-09-07 18:16:00,1.18674,1.18678,1.18656,1.18667,317000002.0
2005-09-07 18:17:00,1.18667,1.18675,1.18659,1.18672,941300005.0
2005-09-07 18:18:00,1.18674,1.18694,1.18674,1.18693,658000002.0
2005-09-07 18:19:00,1.18703,1.18703,1.1868,1.18682,169900003.0
2005-09-07 18:20:00,1.18685,1.18685,1.1867,1.18675,787800000.0
2005-09-07 18:21:00,1.18683,1.18692,1.18682,1.18685,208300003.0
2005-09-07 18:22:00,1.18694,1.18715,1.18694,1.18704,151000001.0
2005-09-07 18:23:00,1.18705,1.18712,1.18704,1.1871,496600004.0
2005-09-07 18:24:00,1.18713,1.18729,1.18708,1.1871,542300002.0
2005-09-07 18:25:00,1.18704,1.18717,1.18696,1.18702,455899999.0
2005-09-07 18:26:00,1.18695,1.18697,1.18671,1.18693,793499999.0
2005-09-07 18:27:00,1.187,1.187,1.18687,1.18688,695600004.0
2005-09-07 18:28:00,1.18688,1.18695,1.18685,1.1869,383700005.0
2005-09-07 18:29:00,1.1869,1.1869,1.18685,1.1869,355399994.0
2005-09-07 18:30:00,1.18696,1.18722,1.18696,1.18704,899900000.0
2005-09-07 18:31:00,1.18703,1.18716,1.18702,1.18709,482199997.0
2005-09-07 18:32:00,1.18705,1.18713,1.18692,1.18703,280900001.0
2005-09-07 18:33:00,1.18699,1.18706,1.18691,1.18694,398200004.0
2005-09-07 18:34:00,1.1869,1.18693,1.18673,1.18693,229800000.0
2005-09-07 18:35:00,1.18695,1.18695,1.18685,1.1869,414500002.0
2005-09-07 18:36:00,1.18685,1.18685,1.18654,1.18657,345799998.0
2005-09-07 18:37:00,1.18653,1.18665,1.18646,1.18646,124299999.0
2005-09-07 18:38:00,1.18648,1.18652,1.18639,1.18644,183300003.0
2005-09-07 18:39:00,1.18642,1.18648,1.18642,1.18648,325300005.0
2005-09-07 18:40:00,1.18649,1.18653,1.18642,1.18648,775000000.0
2005-09-07 18:41:00,1.18647,1.18653,1.18636,1.18636,353999997.0
2005-09-07 18:42:00,1.18632,1.18642,1.18626,1.1863,411100003.0
2005-09-07 18:43:00,1.18624,1.18624,1.186,1.186,520400000.0
2005-09-07 18:44:00,1.186,1.18605,1.18595,1.186,251400000.0
2005-09-07 18:45:00,1.18608,1.18616,1.18601,1.18601,427500004.0
2005-09-07 18:46:00,1.18602,1.18613,1.186,1.18608,177700000.0
2005-09-07 18:47:00,1.1861,1.18622,1.1861,1.18614,140700001.0
2005-09-07 18:48:00,1.1862,1.18632,1.1862,1.18632,126400000.0
2005-09-07 18:49:00,1.18629,1.18629,1.18603,1.18603,60000001.0
2005-09-07 18:50:00,1.186,1.18612,1.18595,1.18612,65800000.0
2005-09-07 18:51:00,1.18612,1.18616,1.18609,1.1861,100700002.0
2005-09-07 18:52:00,1.1861,1.18618,1.18608,1.18618,169900000.0
2005-09-07 18:53:00,1.18617,1.18623,1.18597,1.18597,467200001.0
2005-09-07 18:54:00,1.18597,1.18607,1.18597,1.18598,176999999.0
2005-09-07 18:55:00,1.18595,1.18605,1.18595,1.18604,567199999.0
2005-09-07 18:56:00,1.1859,1.18613,1.18587,1.18593,254800001.0
2005-09-07 18:57:00,1.1861,1.18615,1.1861,1.18613,268299998.0
2005-09-07 18:58:00,1.18619,1.18635,1.18619,1.18635,190300002.0
2005-09-07 18:59:00,1.18632,1.18634,1.18615,1.18615,508300001.0
2005-09-07 19:00:00,1.18615,1.18619,1.18598,1.18607,263799999.0
2005-09-07 19:01:00,1.18615,1.18639,1.18615,1.18639,47200000.0
2005-09-07 19:02:00,1.18639,1.18647,1.18635,1.18647,222899997.0
2005-09-07 19:03:00,1.18644,1.18647,1.18626,1.18626,386599999.0
2005-09-07 19:04:00,1.1863,1.18639,1.18621,1.18625,171299999.0
2005-09-07 19:05:00,1.18622,1.18624,1.18609,1.18609,275000003.0
2005-09-07 19:06:00,1.1861,1.18614,1.18595,1.18607,405100004.0
2005-09-07 19:07:00,1.18609,1.18622,1.18606,1.18618,78100002.0
2005-09-07 19:08:00,1.18616,1.18639,1.18616,1.18639,692600000.0
2005-09-07 19:09:00,1.18638,1.18638,1.18623,1.18626,513200002.0
2005-09-07 19:10:00,1.1863,1.1863,1.18625,1.18625,172100004.0
2005-09-07 19:11:00,1.18625,1.18636,1.18618,1.18636,385199997.0
2005-09-07 19:12:00,1.18631,1.18631,1.18612,1.18617,204000002.0
2005-09-07 19:13:00,1.18602,1.18641,1.18602,1.1863,178300000.0
2005-09-07 19:14:00,1.18638,1.18647,1.18621,1.18646,314199999.0
2005-09-07 19:15:00,1.18639,1.18641,1.1863,1.18639,400100000.0
2005-09-07 19:16:00,1.18642,1.18649,1.18641,1.18642,242300000.0
2005-09-07 19:17:00,1.18643,1.18645,1.18635,1.18643,296400003.0
2005-09-07 19:18:00,1.18641,1.18654,1.18639,1.18646,593900006.0
2005-09-07 19:19:00,1.18642,1.18646,1.18635,1.18635,154100002.0
2005-09-07 19:20:00,1.18644,1.18647,1.18637,1.18637,154200001.0
2005-09-07 19:21:00,1.18642,1.18648,1.1864,1.1864,131500000.0
2005-09-07 19:22:00,1.18645,1.18659,1.18645,1.18652,233499996.0
2005-09-07 19:23:00,1.18641,1.18657,1.18639,1.18647,76799999.0
2005-09-07 19:24:00,1.18633,1.18633,1.18607,1.18607,38099999.0
2005-09-07 19:25:00,1.186,1.186,1.186,1.186,144700000.0
2005-09-07 19:26:00,1.18598,1.18602,1.18588,1.18602,77600002.0
2005-09-07 19:27:00,1.18601,1.1862,1.18601,1.18607,378699999.0
2005-09-07 19:28:00,1.1861,1.18618,1.18607,1.18618,226900004.0
2005-09-07 19:29:00,1.18615,1.18615,1.18595,1.18595,39700000.0
2005-09-07 19:30:00,1.18607,1.18611,1.18601,1.18602,165000000.0
2005-09-07 19:31:00,1.1859,1.18611,1.1859,1.18603,103800000.0
2005-09-07 19:32:00,1.18593,1.18598,1.18593,1.18598,56100000.0
2005-09-07 19:33:00,1.18587,1.18597,1.18587,1.18593,381900003.0
2005-09-07 19:34:00,1.18605,1.18627,1.18605,1.18617,71400001.0
2005-09-07 19:35:00,1.18613,1.18617,1.18613,1.18617,37600000.0
2005-09-07 19:36:00,1.1862,1.18622,1.1861,1.18612,184899998.0
2005-09-07 19:37:00,1.18618,1.18624,1.18607,1.18611,649300000.0
2005-09-07 19:38:00,1.18607,1.18615,1.18602,1.18605,47200001.0
2005-09-07 19:39:00,1.18595,1.18605,1.18592,1.18605,456600001.0
2005-09-07 19:40:00,1.18605,1.18605,1.186,1.18605,179200002.0
2005-09-07 19:41:00,1.18603,1.18608,1.186,1.18608,233100006.0
2005-09-07 19:42:00,1.1861,1.18621,1.1861,1.18621,175999995.0
2005-09-07 19:43:00,1.18632,1.18648,1.18632,1.18648,140000000.0
2005-09-07 19:44:00,1.18652,1.18655,1.18639,1.18642,49400000.0
2005-09-07 19:45:00,1.18658,1.18658,1.18652,1.18652,49900000.0
2005-09-07 19:46:00,1.18659,1.18659,1.18653,1.18653,52700000.0
2005-09-07 19:47:00,1.18653,1.18657,1.18653,1.18657,38900000.0
2005-09-07 19:48:00,1.18666,1.18695,1.18666,1.18695,101600000.0
2005-09-07 19:49:00,1.1869,1.18717,1.18685,1.18717,103000001.0
2005-09-07 19:50:00,1.18718,1.18718,1.18709,1.18712,75799999.0
2005-09-07 19:51:00,1.18705,1.1871,1.18698,1.18708,133900004.0
2005-09-07 19:52:00,1.18718,1.18731,1.18716,1.1873,82499999.0
2005-09-07 19:53:00,1.18745,1.18791,1.18745,1.18791,200700000.0
2005-09-07 19:54:00,1.18798,1.18823,1.18798,1.18808,22600000.0
2005-09-07 19:55:00,1.18823,1.18827,1.18774,1.18774,84699999.0
2005-09-07 19:56:00,1.18791,1.18794,1.18778,1.18778,226300003.0
2005-09-07 19:57:00,1.18772,1.18772,1.18752,1.18763,168900002.0
2005-09-07 19:58:00,1.18767,1.18787,1.18767,1.1878,133800000.0
2005-09-07 19:59:00,1.18783,1.18811,1.18783,1.18797,178000001.0
2005-09-07 20:00:00,1.18802,1.18825,1.18802,1.18825,91500001.0
2005-09-07 20:01:00,1.18814,1.18822,1.18781,1.18781,78899999.0
2005-09-07 20:02:00,1.18777,1.18803,1.18777,1.18799,167699997.0
2005-09-07 20:03:00,1.18807,1.18823,1.18804,1.18815,434999998.0
2005-09-07 20:04:00,1.18822,1.18822,1.18802,1.18814,179999999.0
2005-09-07 20:05:00,1.18815,1.18821,1.18805,1.18805,59100001.0
2005-09-07 20:06:00,1.18815,1.18835,1.18815,1.18835,102000001.0
2005-09-07 20:07:00,1.18846,1.189,1.18846,1.18899,132600001.0
2005-09-07 20:08:00,1.18896,1.18916,1.18822,1.18916,336400003.0
2005-09-07 20:09:00,1.18919,1.18924,1.18914,1.18915,264299999.0
2005-09-07 20:10:00,1.18912,1.18934,1.18912,1.18923,78600002.0
2005-09-07 20:11:00,1.18925,1.18925,1.18881,1.18893,185700004.0
2005-09-07 20:12:00,1.18892,1.1891,1.18883,1.18901,321299998.0
2005-09-07 20:13:00,1.18902,1.18907,1.18893,1.18907,271900004.0
2005-09-07 20:14:00,1.18909,1.18926,1.18909,1.18926,193599998.0
2005-09-07 20:15:00,1.18935,1.18938,1.18917,1.18936,471500001.0
2005-09-07 20:16:00,1.18939,1.18939,1.18925,1.18927,449399999.0
2005-09-07 20:17:00,1.1893,1.18962,1.1893,1.18962,324299999.0
2005-09-07 20:18:00,1.18955,1.18955,1.18942,1.18942,127900001.0
2005-09-07 20:19:00,1.18937,1.18939,1.18922,1.18925,203000006.0
2005-09-07 20:20:00,1.18921,1.18938,1.18906,1.1892,322299999.0
2005-09-07 20:21:00,1.1892,1.18927,1.1891,1.1891,373500002.0
2005-09-07 20:22:00,1.18914,1.18923,1.18907,1.18923,339099995.0
2005-09-07 20:23:00,1.18919,1.18919,1.18895,1.18898,391800004.0
2005-09-07 20:24:00,1.18904,1.18919,1.18904,1.18913,284900002.0
2005-09-07 20:25:00,1.18918,1.18923,1.18916,1.18916,190199998.0
2005-09-07 20:26:00,1.18879,1.18879,1.18744,1.18849,208200001.0
2005-09-07 20:27:00,1.1886,1.1886,1.18845,1.18858,110700001.0
2005-09-07 20:28:00,1.18862,1.18881,1.18852,1.18852,850499998.0
2005-09-07 20:29:00,1.1884,1.1884,1.18751,1.18803,478200003.0
2005-09-07 20:30:00,1.18805,1.18837,1.18799,1.18833,355199996.0
2005-09-07 20:31:00,1.18847,1.18856,1.18844,1.18845,385900000.0
2005-09-07 20:32:00,1.18843,1.18851,1.18835,1.18849,245799999.0
2005-09-07 20:33:00,1.18849,1.18889,1.18849,1.18872,175200001.0
2005-09-07 20:34:00,1.18872,1.18874,1.18865,1.18873,87800000.0
2005-09-07 20:35:00,1.18872,1.18872,1.18851,1.18852,135499999.0
2005-09-07 20:36:00,1.18842,1.18842,1.18795,1.18811,400100008.0
2005-09-07 20:37:00,1.18812,1.18816,1.1881,1.18815,208199999.0
2005-09-07 20:38:00,1.18818,1.18845,1.18818,1.18845,248700000.0
2005-09-07 20:39:00,1.1885,1.18855,1.18843,1.18848,470200007.0
2005-09-07 20:40:00,1.18844,1.18851,1.18832,1.18835,347700000.0
2005-09-07 20:41:00,1.18842,1.18868,1.18839,1.18868,450900002.0
2005-09-07 20:42:00,1.18878,1.18878,1.18867,1.18874,461699998.0
2005-09-07 20:43:00,1.1888,1.18913,1.1888,1.18896,192100002.0
2005-09-07 20:44:00,1.18895,1.18903,1.18887,1.18903,95100000.0
2005-09-07 20:45:00,1.18897,1.18897,1.18882,1.18883,175099999.0
2005-09-07 20:46:00,1.18885,1.18895,1.18885,1.18895,163099999.0
2005-09-07 20:47:00,1.18898,1.18903,1.18895,1.18895,162599998.0
2005-09-07 20:48:00,1.18881,1.18899,1.18881,1.18896,221499999.0
2005-09-07 20:49:00,1.18898,1.18921,1.18898,1.18921,378400001.0
2005-09-07 20:50:00,1.18919,1.18919,1.18903,1.18903,179800004.0
2005-09-07 20:51:00,1.18901,1.18901,1.18889,1.18895,165800002.0
2005-09-07 20:52:00,1.1887,1.18888,1.18869,1.18869,224400000.0
2005-09-07 20:53:00,1.18868,1.18869,1.18846,1.18846,228199997.0
2005-09-07 20:54:00,1.18849,1.18861,1.18833,1.18861,533400001.0
2005-09-07 20:55:00,1.18853,1.18853,1.18845,1.1885,175800000.0
2005-09-07 20:56:00,1.18844,1.18863,1.18844,1.18855,568800004.0
2005-09-07 20:57:00,1.1885,1.18866,1.1885,1.18862,364299998.0
2005-09-07 20:58:00,1.18865,1.18881,1.18863,1.18863,295300001.0
2005-09-07 20:59:00,1.1887,1.18905,1.18867,1.18905,260500001.0
2005-09-07 21:00:00,1.18902,1.18902,1.18869,1.1888,942400001.0
2005-09-07 21:01:00,1.1888,1.18885,1.18875,1.1888,591099997.0
2005-09-07 21:02:00,1.18873,1.18876,1.18869,1.18873,100500001.0
2005-09-07 21:03:00,1.18887,1.18894,1.1888,1.18885,623800003.0
2005-09-07 21:04:00,1.18889,1.18898,1.18883,1.18886,879100002.0
2005-09-07 21:05:00,1.18885,1.18887,1.1887,1.1888,814599991.0
2005-09-07 21:06:00,1.18894,1.18905,1.18894,1.18899,114900000.0
2005-09-07 21:07:00,1.1891,1.18928,1.18897,1.18911,542300002.0
2005-09-07 21:08:00,1.18925,1.18934,1.1891,1.18934,183199997.0
2005-09-07 21:09:00,1.18931,1.18946,1.18931,1.18937,78800000.0
2005-09-07 21:10:00,1.18935,1.18935,1.18914,1.18923,401400002.0
2005-09-07 21:11:00,1.1892,1.18922,1.18915,1.18915,329899998.0
2005-09-07 21:12:00,1.18917,1.18917,1.18908,1.18914,406799998.0
2005-09-07 21:13:00,1.18921,1.18929,1.18916,1.18922,536699998.0
2005-09-07 21:14:00,1.1892,1.1892,1.18912,1.18917,254900005.0
2005-09-07 21:15:00,1.18913,1.18915,1.18909,1.18915,133100002.0
2005-09-07 21:16:00,1.18906,1.18906,1.18881,1.18881,131699997.0
2005-09-07 21:17:00,1.1889,1.18899,1.1889,1.18896,33100001.0
2005-09-07 21:18:00,1.18897,1.18897,1.18882,1.18882,61000000.0
2005-09-07 21:19:00,1.18875,1.18879,1.18867,1.18867,152300001.0
2005-09-07 21:20:00,1.18865,1.18865,1.18865,1.18865,55200001.0
2005-09-07 21:21:00,1.18865,1.18865,1.18865,1.18865,27100001.0
2005-09-07 21:22:00,1.18863,1.18863,1.18857,1.18857,78300001.0
2005-09-07 21:23:00,1.18854,1.18861,1.18851,1.18853,58400002.0
2005-09-07 21:24:00,1.18858,1.18858,1.18856,1.18857,35700000.0
2005-09-07 21:25:00,1.1887,1.1887,1.18863,1.18863,27100001.0
2005-09-07 21:26:00,1.1886,1.18868,1.1886,1.18868,39900000.0
2005-09-07 21:27:00,1.18872,1.18877,1.1887,1.18872,131799997.0
2005-09-07 21:28:00,1.1887,1.18878,1.18865,1.1887,319400001.0
2005-09-07 21:29:00,1.18864,1.18864,1.18849,1.18854,77899999.0
2005-09-07 21:30:00,1.18863,1.18868,1.18863,1.18863,94500000.0
2005-09-07 21:31:00,1.18862,1.18868,1.18862,1.18868,46600000.0
2005-09-07 21:32:00,1.1887,1.1887,1.18863,1.1887,282399998.0
2005-09-07 21:33:00,1.18872,1.18872,1.18852,1.18852,162900000.0
2005-09-07 21:34:00,1.18847,1.18866,1.18845,1.18866,70700001.0
2005-09-07 21:35:00,1.1887,1.18873,1.1887,1.1887,59300000.0
2005-09-07 21:36:00,1.18871,1.18883,1.18871,1.18876,114500001.0
2005-09-07 21:37:00,1.18887,1.18887,1.1888,1.1888,70200000.0
2005-09-07 21:38:00,1.18878,1.1888,1.18872,1.18872,92800001.0
2005-09-07 21:39:00,1.1887,1.1887,1.18865,1.1887,458100003.0
2005-09-07 21:40:00,1.18872,1.18881,1.18869,1.18875,191499998.0
2005-09-07 21:41:00,1.18881,1.18881,1.18872,1.18872,3200000.0
2005-09-07 21:42:00,1.18869,1.18885,1.18869,1.18885,119499996.0
2005-09-07 21:43:00,1.18884,1.18884,1.18858,1.18862,82599999.0
2005-09-07 21:44:00,1.18844,1.18844,1.18833,1.18833,124799999.0
2005-09-07 21:45:00,1.1883,1.18837,1.18824,1.18824,148300000.0
2005-09-07 21:46:00,1.18818,1.18821,1.18792,1.18792,214399998.0
2005-09-07 21:47:00,1.18789,1.18821,1.18789,1.18821,261699998.0
2005-09-07 21:48:00,1.188,1.188,1.18795,1.188,117999999.0
2005-09-07 21:49:00,1.18798,1.18826,1.18798,1.18823,96800002.0
2005-09-07 21:50:00,1.18822,1.18824,1.18815,1.18815,150699998.0
2005-09-07 21:51:00,1.18799,1.18799,1.1876,1.18774,131699998.0
2005-09-07 21:52:00,1.1878,1.18796,1.18777,1.18796,128999997.0
2005-09-07 21:53:00,1.18805,1.18823,1.18805,1.18811,149400000.0
2005-09-07 21:54:00,1.18814,1.18827,1.18814,1.18823,133000000.0
2005-09-07 21:55:00,1.18832,1.18832,1.18802,1.18802,36499999.0
2005-09-07 21:56:00,1.18793,1.18793,1.18793,1.18793,34700001.0
2005-09-07 21:57:00,1.18781,1.18784,1.18772,1.18779,70200000.0
2005-09-07 21:58:00,1.18777,1.18785,1.18777,1.18779,124900000.0
2005-09-07 21:59:00,1.18769,1.18786,1.18769,1.18786,138599999.0
2005-09-07 22:00:00,1.18792,1.18801,1.18787,1.18791,189399999.0
2005-09-07 22:01:00,1.18792,1.18792,1.18769,1.18769,105800000.0
2005-09-07 22:02:00,1.18763,1.18774,1.18761,1.18762,417599999.0
2005-09-07 22:03:00,1.18753,1.18756,1.18724,1.1873,198700001.0
2005-09-07 22:04:00,1.18738,1.18749,1.18736,1.1874,66500000.0
2005-09-07 22:05:00,1.1874,1.18745,1.18735,1.18735,70400002.0
2005-09-07 22:06:00,1.18737,1.1876,1.18737,1.1875,172800001.0
2005-09-07 22:07:00,1.18757,1.18763,1.18748,1.18763,68600001.0
2005-09-07 22:08:00,1.18763,1.18765,1.1876,1.18765,133700001.0
2005-09-07 22:09:00,1.18755,1.18765,1.18755,1.18765,132800001.0
2005-09-07 22:10:00,1.18765,1.18765,1.1876,1.1876,44600001.0
2005-09-07 22:11:00,1.18759,1.18759,1.18744,1.18744,108699998.0
2005-09-07 22:12:00,1.1874,1.18744,1.18696,1.18696,117300002.0
2005-09-07 22:13:00,1.18704,1.18714,1.18704,1.18714,31100001.0
2005-09-07 22:14:00,1.18727,1.18741,1.18725,1.1874,45800000.0
2005-09-07 22:15:00,1.18746,1.18746,1.18732,1.18735,107400000.0
2005-09-07 22:16:00,1.18736,1.18746,1.18731,1.18746,155799999.0
2005-09-07 22:17:00,1.18739,1.18739,1.18729,1.18738,75599998.0
2005-09-07 22:18:00,1.18732,1.18732,1.1872,1.1872,73300002.0
2005-09-07 22:19:00,1.18715,1.18725,1.18715,1.1872,97600000.0
2005-09-07 22:20:00,1.1872,1.18725,1.1872,1.18725,46500000.0
2005-09-07 22:21:00,1.18728,1.18739,1.18725,1.18725,353099997.0
2005-09-07 22:22:00,1.18725,1.18735,1.18725,1.18725,82000001.0
2005-09-07 22:23:00,1.18726,1.18726,1.18716,1.18721,104499998.0
2005-09-07 22:24:00,1.18714,1.18725,1.18714,1.18725,154100002.0
2005-09-07 22:25:00,1.1872,1.1872,1.18702,1.18704,82499998.0
2005-09-07 22:26:00,1.18706,1.18709,1.18706,1.18709,11200000.0
2005-09-07 22:27:00,1.18702,1.18715,1.18702,1.1871,289100002.0
2005-09-07 22:28:00,1.18705,1.18705,1.18705,1.18705,7300000.0
2005-09-07 22:29:00,1.1871,1.18715,1.18705,1.18705,189999999.0
2005-09-07 22:30:00,1.1871,1.18719,1.18709,1.18715,110200001.0
2005-09-07 22:31:00,1.18725,1.18736,1.18725,1.18736,84799999.0
2005-09-07 22:32:00,1.18727,1.18735,1.18722,1.1873,60000000.0
2005-09-07 22:33:00,1.18734,1.1874,1.18733,1.18733,118499998.0
2005-09-07 22:34:00,1.18728,1.18743,1.18727,1.18732,362599997.0
2005-09-07 22:35:00,1.18735,1.18735,1.1873,1.1873,128399998.0
2005-09-07 22:36:00,1.18732,1.18735,1.1873,1.18735,57600000.0
2005-09-07 22:37:00,1.18735,1.1874,1.1873,1.1873,135400000.0
2005-09-07 22:38:00,1.18733,1.18753,1.18733,1.18748,80400001.0
2005-09-07 22:39:00,1.18755,1.18755,1.18745,1.18745,110299999.0
2005-09-07 22:40:00,1.18757,1.18759,1.18752,1.18759,72300002.0
2005-09-07 22:41:00,1.18755,1.18755,1.1875,1.1875,59900001.0
2005-09-07 22:42:00,1.18757,1.18763,1.18757,1.18763,22900000.0
2005-09-07 22:43:00,1.18765,1.18776,1.18758,1.18763,283399999.0
2005-09-07 22:44:00,1.18755,1.18761,1.18746,1.18747,127000002.0
2005-09-07 22:45:00,1.18752,1.18753,1.18739,1.18749,47499999.0
2005-09-07 22:46:00,1.18752,1.18752,1.1874,1.1875,60000000.0
2005-09-07 22:47:00,1.18749,1.18749,1.18746,1.18746,58000000.0
2005-09-07 22:48:00,1.18764,1.1877,1.18761,1.18764,184700001.0
2005-09-07 22:49:00,1.1877,1.1877,1.18765,1.18765,39800000.0
2005-09-07 22:50:00,1.18771,1.18778,1.18771,1.18773,64400000.0
2005-09-07 22:51:00,1.18788,1.18788,1.18782,1.18786,64000001.0
2005-09-07 22:52:00,1.18767,1.1878,1.18749,1.18777,210400002.0
2005-09-07 22:53:00,1.18781,1.18798,1.18781,1.18786,103700000.0
2005-09-07 22:54:00,1.18783,1.18787,1.18778,1.18778,125800000.0
2005-09-07 22:55:00,1.1878,1.18786,1.18759,1.18764,252500002.0
2005-09-07 22:56:00,1.18768,1.18777,1.18768,1.18777,45899999.0
2005-09-07 22:57:00,1.1878,1.18791,1.1878,1.18788,110999999.0
2005-09-07 22:58:00,1.188,1.188,1.1879,1.188,162800003.0
2005-09-07 22:59:00,1.18795,1.18795,1.18765,1.18775,98200000.0
2005-09-07 23:00:00,1.18752,1.18793,1.18743,1.18745,94100000.0
2005-09-07 23:01:00,1.1876,1.18773,1.1873,1.18737,20400000.0
2005-09-07 23:02:00,1.18733,1.18765,1.18705,1.18735,174499999.0
2005-09-07 23:03:00,1.1874,1.18752,1.18716,1.18727,106100000.0
2005-09-07 23:04:00,1.1874,1.18756,1.18725,1.18742,71000000.0
2005-09-07 23:05:00,1.1873,1.18754,1.18715,1.18741,51100000.0
2005-09-07 23:06:00,1.18741,1.18755,1.18717,1.18755,161099998.0
2005-09-07 23:07:00,1.18753,1.18783,1.18731,1.18783,145400002.0
2005-09-07 23:08:00,1.18763,1.18769,1.18736,1.18756,122000000.0
2005-09-07 23:09:00,1.18745,1.18779,1.1874,1.18773,69200001.0
2005-09-07 23:10:00,1.18765,1.18771,1.18743,1.18743,97500002.0
2005-09-07 23:11:00,1.18755,1.18778,1.18749,1.18749,52700001.0
2005-09-07 23:12:00,1.18747,1.18762,1.18747,1.18757,31900000.0
2005-09-07 23:13:00,1.18775,1.18789,1.18756,1.18777,127300003.0
2005-09-07 23:14:00,1.1877,1.18789,1.18756,1.18776,139899999.0
2005-09-07 23:15:00,1.1878,1.18788,1.1875,1.1875,63900000.0
2005-09-07 23:16:00,1.18767,1.18775,1.18754,1.18774,70100001.0
2005-09-07 23:17:00,1.18788,1.18801,1.18772,1.18784,124200001.0
2005-09-07 23:18:00,1.1877,1.18787,1.18759,1.18759,97600002.0
2005-09-07 23:19:00,1.18772,1.18772,1.18758,1.18764,98800000.0
2005-09-07 23:20:00,1.18763,1.18772,1.18751,1.1876,179100003.0
2005-09-07 23:21:00,1.1877,1.1877,1.18747,1.18755,103400000.0
2005-09-07 23:22:00,1.1878,1.1878,1.1857,1.1857,111900000.0
2005-09-07 23:23:00,1.1855,1.18558,1.18545,1.18545,68000000.0
2005-09-07 23:24:00,1.18732,1.18747,1.18723,1.1873,141600002.0
2005-09-07 23:25:00,1.1857,1.18708,1.1857,1.18708,137699998.0
2005-09-07 23:26:00,1.18722,1.18723,1.18704,1.18705,129800000.0
2005-09-07 23:27:00,1.18694,1.18694,1.18671,1.18688,105200000.0
2005-09-07 23:28:00,1.18697,1.1872,1.18692,1.18692,84700001.0
2005-09-07 23:29:00,1.18702,1.18706,1.18702,1.18706,39100001.0
2005-09-07 23:30:00,1.18693,1.1872,1.18687,1.18712,104100000.0
2005-09-07 23:31:00,1.1871,1.1871,1.1871,1.1871,36000001.0
2005-09-07 23:32:00,1.18713,1.18713,1.18705,1.1871,132800001.0
2005-09-07 23:33:00,1.18705,1.18721,1.18703,1.18721,138100002.0
2005-09-07 23:34:00,1.1872,1.18725,1.18715,1.18725,63900000.0
2005-09-07 23:35:00,1.1871,1.18723,1.1871,1.1872,105700000.0
2005-09-07 23:36:00,1.18715,1.1872,1.18715,1.1872,9600000.0
2005-09-07 23:37:00,1.18719,1.18726,1.18719,1.18726,22200000.0
2005-09-07 23:38:00,1.18724,1.18752,1.18724,1.18748,84499999.0
2005-09-07 23:39:00,1.18749,1.18757,1.18749,1.18757,38500000.0
2005-09-07 23:40:00,1.1875,1.1875,1.18742,1.18742,31100000.0
2005-09-07 23:41:00,1.18731,1.18731,1.18708,1.18717,67700000.0
2005-09-07 23:42:00,1.18712,1.18724,1.18708,1.18719,103700000.0
2005-09-07 23:43:00,1.1872,1.18725,1.1872,1.1872,38600000.0
2005-09-07 23:44:00,1.18725,1.18761,1.18725,1.1876,213000001.0
2005-09-07 23:45:00,1.18778,1.18778,1.18765,1.1877,98300002.0
2005-09-07 23:46:00,1.18767,1.18769,1.18755,1.18769,81500001.0
2005-09-07 23:47:00,1.1877,1.1877,1.1877,1.1877,13700000.0
2005-09-07 23:48:00,1.18757,1.18757,1.18732,1.1874,129300001.0
2005-09-07 23:49:00,1.18748,1.18765,1.18748,1.18763,48700000.0
2005-09-07 23:50:00,1.18775,1.18775,1.18775,1.18775,38700001.0
2005-09-07 23:51:00,1.1877,1.18775,1.18763,1.18763,133400000.0
2005-09-07 23:52:00,1.18762,1.1877,1.18762,1.18765,12100000.0
2005-09-07 23:53:00,1.18768,1.18775,1.18765,1.1877,92700000.0
2005-09-07 23:54:00,1.1877,1.1877,1.1877,1.1877,22900000.0
2005-09-07 23:55:00,1.18765,1.18778,1.18765,1.18778,27899999.0
2005-09-07 23:56:00,1.1876,1.18768,1.1876,1.18765,84600002.0
2005-09-07 23:57:00,1.18755,1.18769,1.18755,1.18757,126500001.0
2005-09-07 23:58:00,1.18755,1.18765,1.18752,1.18763,43800001.0
2005-09-07 23:59:00,1.18734,1.18752,1.18733,1.18752,64800000.0
2005-09-08 00:00:00,1.18765,1.18765,1.1876,1.1876,26300000.0
2005-09-08 00:01:00,1.18757,1.18763,1.18757,1.18762,45000001.0
2005-09-08 00:02:00,1.18762,1.18765,1.18755,1.18765,42500001.0
2005-09-08 00:03:00,1.18755,1.18765,1.18755,1.18765,27100000.0
2005-09-08 00:04:00,1.18768,1.18773,1.18762,1.18762,78699999.0
2005-09-08 00:05:00,1.18738,1.18758,1.18732,1.18758,91200000.0
2005-09-08 00:06:00,1.18765,1.18776,1.18765,1.18775,45300000.0
2005-09-08 00:07:00,1.1878,1.1878,1.18775,1.18775,44899999.0
2005-09-08 00:08:00,1.18782,1.18782,1.18775,1.18782,130399998.0
2005-09-08 00:09:00,1.1878,1.18785,1.18775,1.18785,45500000.0
2005-09-08 00:10:00,1.18795,1.18825,1.18795,1.18825,12000000.0
2005-09-08 00:11:00,1.18844,1.18857,1.18842,1.18857,123500001.0
2005-09-08 00:12:00,1.18865,1.18865,1.18855,1.1886,122299994.0
2005-09-08 00:13:00,1.1886,1.18865,1.18857,1.18865,36000000.0
2005-09-08 00:14:00,1.18852,1.18854,1.18829,1.18833,102800000.0
2005-09-08 00:15:00,1.18833,1.18855,1.18833,1.18841,78999999.0
2005-09-08 00:16:00,1.18837,1.18837,1.18832,1.18835,33400001.0
2005-09-08 00:17:00,1.18842,1.18842,1.18842,1.18842,6400000.0
2005-09-08 00:18:00,1.18845,1.18845,1.18837,1.1884,102599999.0
2005-09-08 00:19:00,1.1884,1.18844,1.1883,1.18838,106299998.0
2005-09-08 00:20:00,1.1883,1.18835,1.18822,1.1883,64800001.0
2005-09-08 00:21:00,1.1883,1.18835,1.18825,1.1883,67500000.0
2005-09-08 00:22:00,1.18835,1.18835,1.18822,1.18827,126600000.0
2005-09-08 00:23:00,1.1883,1.18835,1.18825,1.18835,107300001.0
2005-09-08 00:24:00,1.18837,1.18841,1.18832,1.18839,34300000.0
2005-09-08 00:25:00,1.18835,1.18842,1.18828,1.18838,120200001.0
2005-09-08 00:26:00,1.1884,1.1884,1.18835,1.18835,55800001.0
2005-09-08 00:27:00,1.1884,1.1884,1.18835,1.1884,48300000.0
2005-09-08 00:28:00,1.1884,1.1884,1.18835,1.1884,45200000.0
2005-09-08 00:29:00,1.18837,1.18845,1.18835,1.18835,117200000.0
2005-09-08 00:30:00,1.18835,1.1884,1.18832,1.18835,85200003.0
2005-09-08 00:31:00,1.18824,1.18834,1.18818,1.1882,71700000.0
2005-09-08 00:32:00,1.1884,1.1884,1.1884,1.1884,5100000.0
2005-09-08 00:33:00,1.18834,1.18834,1.18834,1.18834,42400002.0
2005-09-08 00:34:00,1.18835,1.18837,1.18822,1.18835,99699999.0
2005-09-08 00:35:00,1.18829,1.18829,1.18823,1.18823,40800002.0
2005-09-08 00:36:00,1.18812,1.18825,1.18812,1.18812,77899999.0
2005-09-08 00:37:00,1.18818,1.18825,1.18818,1.18825,46300000.0
2005-09-08 00:38:00,1.18797,1.18797,1.18719,1.18719,55299999.0
2005-09-08 00:39:00,1.18804,1.18804,1.18776,1.18776,54899999.0
2005-09-08 00:40:00,1.18766,1.18791,1.18766,1.18791,50000001.0
2005-09-08 00:41:00,1.18729,1.18746,1.18729,1.18746,10300000.0
2005-09-08 00:42:00,1.18761,1.18761,1.18754,1.18754,44099999.0
2005-09-08 00:43:00,1.18748,1.1877,1.18748,1.1877,136600001.0
2005-09-08 00:44:00,1.18766,1.18776,1.18766,1.18776,75100002.0
2005-09-08 00:45:00,1.1878,1.18785,1.18772,1.1878,51800000.0
2005-09-08 00:46:00,1.18777,1.18792,1.18777,1.18792,34000000.0
2005-09-08 00:47:00,1.1879,1.18795,1.18783,1.1879,143999999.0
2005-09-08 00:48:00,1.18788,1.18809,1.1878,1.18809,63099999.0
2005-09-08 00:49:00,1.18814,1.18825,1.18814,1.18822,64200001.0
2005-09-08 00:50:00,1.18835,1.18835,1.18827,1.1883,102999999.0
2005-09-08 00:51:00,1.18822,1.18822,1.18802,1.18802,85700000.0
2005-09-08 00:52:00,1.18805,1.18806,1.18792,1.18806,44900000.0
2005-09-08 00:53:00,1.18805,1.18808,1.18803,1.18803,56499999.0
2005-09-08 00:54:00,1.18805,1.18805,1.18795,1.18802,97500001.0
2005-09-08 00:55:00,1.188,1.18805,1.18795,1.18795,63100000.0
2005-09-08 00:56:00,1.18795,1.18813,1.18788,1.18813,108700002.0
2005-09-08 00:57:00,1.1882,1.18825,1.18812,1.18822,137800001.0
2005-09-08 00:58:00,1.18792,1.18806,1.18791,1.18806,193999998.0
2005-09-08 00:59:00,1.18818,1.18818,1.18803,1.18803,99599998.0
2005-09-08 01:00:00,1.188,1.18808,1.188,1.18808,64900000.0
2005-09-08 01:01:00,1.18808,1.18819,1.18802,1.18818,60300001.0
2005-09-08 01:02:00,1.18818,1.18818,1.18809,1.18811,65500002.0
2005-09-08 01:03:00,1.18812,1.18812,1.18791,1.18798,67099999.0
2005-09-08 01:04:00,1.18788,1.18791,1.18779,1.18788,81100000.0
2005-09-08 01:05:00,1.18798,1.18809,1.18782,1.18808,135899998.0
2005-09-08 01:06:00,1.18805,1.18805,1.18805,1.18805,800000.0
2005-09-08 01:07:00,1.188,1.18806,1.18792,1.18806,102900001.0
2005-09-08 01:08:00,1.188,1.18805,1.18795,1.18805,95400001.0
2005-09-08 01:09:00,1.18805,1.18805,1.18805,1.18805,27900000.0
2005-09-08 01:10:00,1.18802,1.18802,1.18802,1.18802,34700001.0
2005-09-08 01:11:00,1.18795,1.18795,1.18779,1.18794,80100002.0
2005-09-08 01:12:00,1.188,1.188,1.188,1.188,7300000.0
2005-09-08 01:13:00,1.188,1.188,1.188,1.188,12800000.0
2005-09-08 01:14:00,1.18795,1.18795,1.18795,1.18795,18300001.0
2005-09-08 01:15:00,1.188,1.188,1.18795,1.18795,57500002.0
2005-09-08 01:16:00,1.18798,1.188,1.18792,1.18795,53200000.0
2005-09-08 01:17:00,1.188,1.188,1.18795,1.188,66200000.0
2005-09-08 01:18:00,1.188,1.18817,1.188,1.18817,13500000.0
2005-09-08 01:19:00,1.18816,1.18816,1.18797,1.18801,115399999.0
2005-09-08 01:20:00,1.1878,1.18802,1.1878,1.18793,147299998.0
2005-09-08 01:21:00,1.18805,1.18805,1.18797,1.18797,42300000.0
2005-09-08 01:22:00,1.18807,1.18808,1.18801,1.18808,33500000.0
2005-09-08 01:23:00,1.18801,1.18801,1.18793,1.18801,96500000.0
2005-09-08 01:24:00,1.18806,1.18806,1.18796,1.18796,54300002.0
2005-09-08 01:25:00,1.188,1.18803,1.18795,1.18803,8600000.0
2005-09-08 01:26:00,1.188,1.188,1.188,1.188,35599998.0
2005-09-08 01:27:00,1.188,1.188,1.18792,1.18795,77400002.0
2005-09-08 01:28:00,1.18805,1.18805,1.18798,1.18798,46200000.0
2005-09-08 01:29:00,1.18805,1.18805,1.18792,1.188,80199999.0
2005-09-08 01:30:00,1.18807,1.18811,1.18807,1.18811,16700000.0
2005-09-08 01:31:00,1.1882,1.1882,1.18815,1.1882,12800000.0
2005-09-08 01:32:00,1.1882,1.18825,1.1882,1.18825,72700001.0
2005-09-08 01:33:00,1.1882,1.1882,1.18818,1.18818,30500000.0
2005-09-08 01:34:00,1.18816,1.18816,1.18809,1.18809,19300000.0
2005-09-08 01:35:00,1.18815,1.18815,1.1881,1.1881,43500000.0
2005-09-08 01:36:00,1.18815,1.18815,1.18805,1.1881,85799999.0
2005-09-08 01:37:00,1.18792,1.18812,1.18788,1.18812,144800001.0
2005-09-08 01:38:00,1.18805,1.18815,1.18805,1.1881,163600002.0
2005-09-08 01:39:00,1.18808,1.18815,1.18807,1.18815,37200000.0
2005-09-08 01:40:00,1.188,1.18813,1.188,1.18813,27800000.0
2005-09-08 01:41:00,1.18815,1.18815,1.18812,1.18812,26300001.0
2005-09-08 01:42:00,1.18808,1.18811,1.18808,1.18808,21400000.0
2005-09-08 01:43:00,1.18798,1.18798,1.1879,1.1879,25000000.0
2005-09-08 01:44:00,1.18787,1.1879,1.18785,1.1879,28500001.0
2005-09-08 01:45:00,1.1879,1.1879,1.1879,1.1879,31100000.0
2005-09-08 01:46:00,1.18786,1.18792,1.18783,1.18783,29100000.0
2005-09-08 01:47:00,1.18782,1.18791,1.18782,1.18791,43900001.0
2005-09-08 01:48:00,1.18792,1.18792,1.1878,1.1878,65700002.0
2005-09-08 01:49:00,1.18785,1.18785,1.1878,1.1878,45900000.0
2005-09-08 01:50:00,1.18777,1.18785,1.18777,1.18785,49200002.0
2005-09-08 01:51:00,1.18782,1.18782,1.18775,1.18775,12100000.0
2005-09-08 01:52:00,1.1878,1.18785,1.18775,1.18785,93000003.0
2005-09-08 01:53:00,1.1878,1.1878,1.1878,1.1878,43499998.0
2005-09-08 01:54:00,1.18783,1.18796,1.18782,1.18796,36700000.0
2005-09-08 01:55:00,1.18773,1.18773,1.18752,1.18752,18500000.0
2005-09-08 01:56:00,1.1873,1.1873,1.1873,1.1873,14400000.0
2005-09-08 01:57:00,1.1874,1.18753,1.18735,1.18752,79299999.0
2005-09-08 01:58:00,1.18756,1.18756,1.18746,1.18746,22000001.0
2005-09-08 01:59:00,1.18745,1.1875,1.18745,1.1875,24000000.0
2005-09-08 02:00:00,1.18743,1.18759,1.18743,1.18752,153600000.0
2005-09-08 02:01:00,1.18758,1.18758,1.18756,1.18756,12800000.0
2005-09-08 02:02:00,1.1875,1.1875,1.1875,1.1875,35800001.0
2005-09-08 02:03:00,1.18748,1.18755,1.1874,1.18752,137700002.0
2005-09-08 02:04:00,1.18748,1.18748,1.18744,1.18745,44600001.0
2005-09-08 02:05:00,1.18755,1.18755,1.18742,1.1875,148900001.0
2005-09-08 02:06:00,1.1874,1.18753,1.1874,1.18753,69499999.0
2005-09-08 02:07:00,1.18753,1.18753,1.18732,1.18735,49700001.0
2005-09-08 02:08:00,1.1874,1.1874,1.18735,1.18735,177500002.0
2005-09-08 02:09:00,1.1874,1.1874,1.18735,1.18735,39000000.0
2005-09-08 02:10:00,1.18719,1.18721,1.18709,1.18711,128600001.0
2005-09-08 02:11:00,1.1874,1.1874,1.18735,1.1874,64399999.0
2005-09-08 02:12:00,1.18738,1.18738,1.18738,1.18738,24700001.0
2005-09-08 02:13:00,1.1874,1.1874,1.1874,1.1874,40700001.0
2005-09-08 02:14:00,1.1874,1.1874,1.1874,1.1874,12300000.0
2005-09-08 02:15:00,1.18698,1.18719,1.1866,1.18719,55100001.0
2005-09-08 02:16:00,1.1874,1.1874,1.1874,1.1874,47000000.0
2005-09-08 02:17:00,1.18752,1.18755,1.18752,1.18755,44700002.0
2005-09-08 02:18:00,1.18755,1.18755,1.18755,1.18755,12100000.0
2005-09-08 02:19:00,1.18752,1.18763,1.1875,1.1876,49100001.0
2005-09-08 02:20:00,1.18755,1.18768,1.18755,1.18765,92399998.0
2005-09-08 02:21:00,1.18755,1.1876,1.18755,1.1876,8700000.0
2005-09-08 02:22:00,1.1876,1.18765,1.18755,1.1876,75100001.0
2005-09-08 02:23:00,1.18757,1.18765,1.1875,1.18765,77300002.0
2005-09-08 02:24:00,1.18756,1.18763,1.18736,1.18755,66400000.0
2005-09-08 02:25:00,1.18755,1.18762,1.18755,1.18762,73400001.0
2005-09-08 02:26:00,1.1876,1.1876,1.18755,1.18755,22500001.0
2005-09-08 02:27:00,1.1876,1.1876,1.1876,1.1876,3200000.0
2005-09-08 02:28:00,1.1876,1.1876,1.1876,1.1876,1000000.0
2005-09-08 02:29:00,1.18755,1.18765,1.18752,1.1876,133600001.0
2005-09-08 02:30:00,1.18758,1.18758,1.18725,1.18725,103399997.0
2005-09-08 02:31:00,1.18693,1.1871,1.18686,1.18689,59100000.0
2005-09-08 02:32:00,1.18696,1.1871,1.18696,1.1871,45400001.0
2005-09-08 02:33:00,1.1871,1.18713,1.18699,1.18703,135499999.0
2005-09-08 02:34:00,1.18704,1.18719,1.18701,1.18718,67700000.0
2005-09-08 02:35:00,1.18715,1.18716,1.18705,1.18705,123000000.0
2005-09-08 02:36:00,1.1873,1.1873,1.1873,1.1873,61199998.0
2005-09-08 02:37:00,1.18732,1.18732,1.18718,1.18718,14700000.0
2005-09-08 02:38:00,1.18715,1.18727,1.18715,1.18727,79000000.0
2005-09-08 02:39:00,1.1873,1.18735,1.18723,1.18735,55700000.0
2005-09-08 02:40:00,1.18727,1.18731,1.18727,1.18731,14100000.0
2005-09-08 02:41:00,1.1874,1.1874,1.18735,1.18735,34400001.0
2005-09-08 02:42:00,1.1874,1.18745,1.1874,1.18745,19000000.0
2005-09-08 02:43:00,1.18745,1.18745,1.1874,1.1874,172299999.0
2005-09-08 02:44:00,1.18735,1.1874,1.18735,1.1874,7600000.0
2005-09-08 02:45:00,1.18735,1.18735,1.18735,1.18735,1700000.0
2005-09-08 02:46:00,1.18735,1.18735,1.18735,1.18735,13500000.0
2005-09-08 02:47:00,1.18738,1.18738,1.18735,1.18735,30200000.0
2005-09-08 02:48:00,1.18743,1.18745,1.18735,1.1874,104600001.0
2005-09-08 02:49:00,1.18745,1.18745,1.1874,1.1874,27099999.0
2005-09-08 02:50:00,1.18738,1.18738,1.18738,1.18738,6400000.0
2005-09-08 02:51:00,1.18735,1.18745,1.18735,1.18735,51000001.0
2005-09-08 02:52:00,1.18738,1.1877,1.18737,1.1877,32200000.0
2005-09-08 02:53:00,1.18787,1.18813,1.18787,1.18799,80400000.0
2005-09-08 02:54:00,1.18775,1.18827,1.18759,1.18827,171099996.0
2005-09-08 02:55:00,1.18835,1.18835,1.18827,1.18827,16000000.0
2005-09-08 02:56:00,1.18748,1.18831,1.18748,1.18831,99700000.0
2005-09-08 02:57:00,1.18816,1.18819,1.1881,1.18819,72400000.0
2005-09-08 02:58:00,1.18788,1.18788,1.18767,1.18767,18600001.0
2005-09-08 02:59:00,1.18745,1.18813,1.18745,1.18813,98600000.0
2005-09-08 03:00:00,1.18828,1.18831,1.18815,1.18831,187800002.0
2005-09-08 03:01:00,1.18826,1.18829,1.18808,1.18809,59700001.0
2005-09-08 03:02:00,1.18815,1.18834,1.18773,1.18834,151799997.0
2005-09-08 03:03:00,1.18832,1.18832,1.1882,1.1883,114000002.0
2005-09-08 03:04:00,1.18832,1.18833,1.18821,1.18821,109000001.0
2005-09-08 03:05:00,1.188,1.18801,1.18762,1.18801,111000001.0
2005-09-08 03:06:00,1.18737,1.18768,1.18737,1.18768,43200000.0
2005-09-08 03:07:00,1.18785,1.18808,1.18785,1.18808,61599999.0
2005-09-08 03:08:00,1.18813,1.18823,1.18813,1.1882,104700001.0
2005-09-08 03:09:00,1.1883,1.18835,1.18825,1.1883,101300001.0
2005-09-08 03:10:00,1.18819,1.1882,1.18786,1.18815,131600001.0
2005-09-08 03:11:00,1.18835,1.18835,1.18825,1.18825,4000000.0
2005-09-08 03:12:00,1.1883,1.18835,1.1883,1.18832,40900000.0
2005-09-08 03:13:00,1.18837,1.18837,1.18822,1.18825,17700000.0
2005-09-08 03:14:00,1.1883,1.18835,1.18825,1.18825,111600000.0
2005-09-08 03:15:00,1.18817,1.18824,1.18804,1.18814,150999999.0
2005-09-08 03:16:00,1.1882,1.18828,1.1882,1.18828,5800000.0
2005-09-08 03:17:00,1.18794,1.18794,1.18777,1.18777,156600002.0
2005-09-08 03:18:00,1.18823,1.18823,1.18805,1.18814,103500002.0
2005-09-08 03:19:00,1.18805,1.1881,1.18805,1.1881,24000000.0
2005-09-08 03:20:00,1.18775,1.18797,1.18775,1.18786,95000000.0
2005-09-08 03:21:00,1.18809,1.18812,1.18798,1.18812,61400000.0
2005-09-08 03:22:00,1.1881,1.1881,1.18802,1.1881,83300000.0
2005-09-08 03:23:00,1.18788,1.18788,1.18767,1.18771,94500002.0
2005-09-08 03:24:00,1.18774,1.18783,1.18774,1.18783,18400000.0
2005-09-08 03:25:00,1.1879,1.18795,1.18785,1.18793,96799998.0
2005-09-08 03:26:00,1.18793,1.18795,1.18785,1.1879,96200000.0
2005-09-08 03:27:00,1.18788,1.1879,1.18788,1.1879,6400000.0
2005-09-08 03:28:00,1.1879,1.1879,1.1879,1.1879,35900000.0
2005-09-08 03:29:00,1.18787,1.18787,1.18765,1.18765,126200000.0
2005-09-08 03:30:00,1.1877,1.18782,1.18752,1.18752,92700000.0
2005-09-08 03:31:00,1.18744,1.18744,1.18735,1.18743,101499999.0
2005-09-08 03:32:00,1.1876,1.1876,1.1876,1.1876,48900000.0
2005-09-08 03:33:00,1.1875,1.18758,1.1875,1.18757,35999999.0
2005-09-08 03:34:00,1.18745,1.18746,1.18737,1.18743,74600000.0
2005-09-08 03:35:00,1.18745,1.18746,1.18743,1.18743,51799999.0
2005-09-08 03:36:00,1.1873,1.18738,1.1873,1.18738,82599998.0
2005-09-08 03:37:00,1.18732,1.18737,1.18732,1.18737,15200000.0
2005-09-08 03:38:00,1.18735,1.18745,1.18735,1.18745,4000000.0
2005-09-08 03:39:00,1.18753,1.18775,1.18753,1.18761,103399999.0
2005-09-08 03:40:00,1.18755,1.18765,1.18755,1.1876,27000000.0
2005-09-08 03:41:00,1.1876,1.18765,1.18755,1.18765,62700000.0
2005-09-08 03:42:00,1.18755,1.1876,1.18755,1.1876,18100000.0
2005-09-08 03:43:00,1.18765,1.18765,1.18752,1.18752,128400003.0
2005-09-08 03:44:00,1.1876,1.1876,1.18752,1.18752,57299999.0
2005-09-08 03:45:00,1.18754,1.18756,1.18746,1.18746,151300002.0
2005-09-08 03:46:00,1.1875,1.18753,1.1875,1.18753,700000.0
2005-09-08 03:47:00,1.18747,1.18747,1.18723,1.18723,39000000.0
2005-09-08 03:48:00,1.18715,1.18728,1.18715,1.18716,144500000.0
2005-09-08 03:49:00,1.18723,1.18729,1.18723,1.18723,126299996.0
2005-09-08 03:50:00,1.18721,1.18729,1.18721,1.18729,50199999.0
2005-09-08 03:51:00,1.1872,1.1872,1.1872,1.1872,23900000.0
2005-09-08 03:52:00,1.18715,1.18715,1.18715,1.18715,7200000.0
2005-09-08 03:53:00,1.18725,1.18725,1.18715,1.18725,100900000.0
2005-09-08 03:54:00,1.18723,1.18737,1.18721,1.18737,113199997.0
2005-09-08 03:55:00,1.18744,1.18746,1.18744,1.18746,9600000.0
2005-09-08 03:56:00,1.1874,1.18747,1.18736,1.18736,57099999.0
2005-09-08 03:57:00,1.1874,1.1874,1.1874,1.1874,29600000.0
2005-09-08 03:58:00,1.18732,1.18752,1.18732,1.18752,19100000.0
2005-09-08 03:59:00,1.18743,1.1875,1.18729,1.18735,64700000.0
2005-09-08 04:00:00,1.18724,1.18731,1.18724,1.18731,4100000.0
2005-09-08 04:01:00,1.1873,1.1873,1.18722,1.18722,63900000.0
2005-09-08 04:02:00,1.18728,1.18756,1.18728,1.18756,63800002.0
2005-09-08 04:03:00,1.1875,1.1875,1.1874,1.1874,23100000.0
2005-09-08 04:04:00,1.18726,1.18734,1.18719,1.18724,129600000.0
2005-09-08 04:05:00,1.1873,1.1873,1.1873,1.1873,11200000.0
2005-09-08 04:06:00,1.18732,1.18732,1.18722,1.1873,55900000.0
2005-09-08 04:07:00,1.1873,1.18735,1.18725,1.18735,104700000.0
2005-09-08 04:08:00,1.18725,1.1873,1.18725,1.1873,1600000.0
2005-09-08 04:09:00,1.18736,1.1875,1.18736,1.1875,31800000.0
2005-09-08 04:10:00,1.1875,1.1875,1.1874,1.1875,128199998.0
2005-09-08 04:11:00,1.18745,1.1875,1.18745,1.1875,4900000.0
2005-09-08 04:12:00,1.18752,1.18755,1.18745,1.1875,96400000.0
2005-09-08 04:13:00,1.18755,1.18755,1.1875,1.1875,43999999.0
2005-09-08 04:14:00,1.18751,1.18759,1.18747,1.18753,144099999.0
2005-09-08 04:15:00,1.18758,1.18758,1.18748,1.18753,115400000.0
2005-09-08 04:16:00,1.18755,1.1876,1.18755,1.1876,22300000.0
2005-09-08 04:17:00,1.18745,1.18745,1.1874,1.18743,22300000.0
2005-09-08 04:18:00,1.18734,1.18738,1.18734,1.18738,23100001.0
2005-09-08 04:19:00,1.18736,1.18742,1.18712,1.18712,85400000.0
2005-09-08 04:20:00,1.18735,1.18735,1.1873,1.1873,49600001.0
2005-09-08 04:21:00,1.18726,1.18736,1.18724,1.18736,56100002.0
2005-09-08 04:22:00,1.18735,1.18745,1.18732,1.18742,50199999.0
2005-09-08 04:23:00,1.18737,1.18737,1.18725,1.18725,51100000.0
2005-09-08 04:24:00,1.18729,1.18745,1.18729,1.18736,71500002.0
2005-09-08 04:25:00,1.18705,1.18727,1.18705,1.18716,35800000.0
2005-09-08 04:26:00,1.18735,1.18735,1.18735,1.18735,49000001.0
2005-09-08 04:27:00,1.1874,1.18748,1.1874,1.18748,38100000.0
2005-09-08 04:28:00,1.1873,1.1873,1.1873,1.1873,1600000.0
2005-09-08 04:29:00,1.1874,1.18742,1.1873,1.18735,81700000.0
2005-09-08 04:30:00,1.18711,1.18728,1.18711,1.18718,99800002.0
2005-09-08 04:31:00,1.18745,1.18745,1.18735,1.1874,74800001.0
2005-09-08 04:32:00,1.18727,1.18728,1.18713,1.18713,60399999.0
2005-09-08 04:33:00,1.18703,1.18706,1.18693,1.18696,95400002.0
2005-09-08 04:34:00,1.18705,1.18718,1.18705,1.1871,82800001.0
2005-09-08 04:35:00,1.18704,1.18704,1.18698,1.18698,46799999.0
2005-09-08 04:36:00,1.18688,1.18703,1.18688,1.18703,68800000.0
2005-09-08 04:37:00,1.187,1.18702,1.187,1.18702,31600001.0
2005-09-08 04:38:00,1.187,1.18705,1.18697,1.187,163099998.0
2005-09-08 04:39:00,1.18711,1.18711,1.18703,1.18703,59500000.0
2005-09-08 04:40:00,1.18696,1.18696,1.18686,1.18686,77400002.0
2005-09-08 04:41:00,1.18691,1.18695,1.18687,1.18692,87299999.0
2005-09-08 04:42:00,1.187,1.187,1.187,1.187,38499999.0
2005-09-08 04:43:00,1.18698,1.18705,1.1869,1.187,136500001.0
2005-09-08 04:44:00,1.187,1.187,1.187,1.187,40100001.0
2005-09-08 04:45:00,1.18695,1.18695,1.18695,1.18695,37099998.0
2005-09-08 04:46:00,1.187,1.18702,1.18695,1.187,128300000.0
2005-09-08 04:47:00,1.18695,1.18705,1.18695,1.18697,62800000.0
2005-09-08 04:48:00,1.187,1.187,1.18695,1.18695,9100000.0
2005-09-08 04:49:00,1.18683,1.18684,1.18647,1.18684,81300000.0
2005-09-08 04:50:00,1.18695,1.18705,1.18695,1.18695,48700000.0
2005-09-08 04:51:00,1.18705,1.18705,1.18695,1.187,183499999.0
2005-09-08 04:52:00,1.18691,1.18691,1.18656,1.18656,43899998.0
2005-09-08 04:53:00,1.18654,1.1869,1.18654,1.1869,70800002.0
2005-09-08 04:54:00,1.187,1.18702,1.18695,1.187,60400002.0
2005-09-08 04:55:00,1.1867,1.18716,1.1867,1.18716,29800000.0
2005-09-08 04:56:00,1.18725,1.18735,1.18722,1.1873,100799999.0
2005-09-08 04:57:00,1.18718,1.18724,1.18685,1.1871,114000002.0
2005-09-08 04:58:00,1.18726,1.18726,1.18724,1.18724,18800000.0
2005-09-08 04:59:00,1.18726,1.18726,1.18676,1.187,122100001.0
2005-09-08 05:00:00,1.18723,1.18723,1.1869,1.1869,145899999.0
2005-09-08 05:01:00,1.18708,1.18743,1.18708,1.18741,87699999.0
2005-09-08 05:02:00,1.18743,1.18755,1.18699,1.18699,170800001.0
2005-09-08 05:03:00,1.18698,1.18711,1.18697,1.187,105800000.0
2005-09-08 05:04:00,1.18703,1.18723,1.1869,1.18702,104099999.0
2005-09-08 05:05:00,1.18722,1.18732,1.18722,1.18732,62799999.0
2005-09-08 05:06:00,1.1873,1.1873,1.1873,1.1873,6400000.0
2005-09-08 05:07:00,1.18738,1.18738,1.18722,1.1873,51400000.0
2005-09-08 05:08:00,1.1873,1.1873,1.1873,1.1873,6400000.0
2005-09-08 05:09:00,1.1873,1.18735,1.18722,1.18723,73800000.0
2005-09-08 05:10:00,1.18683,1.18701,1.18669,1.18669,111799998.0
2005-09-08 05:11:00,1.18747,1.1875,1.18747,1.1875,21700000.0
2005-09-08 05:12:00,1.18775,1.18775,1.1877,1.1877,62300000.0
2005-09-08 05:13:00,1.18762,1.18772,1.18762,1.18768,151700001.0
2005-09-08 05:14:00,1.18772,1.18772,1.18765,1.1877,34300000.0
2005-09-08 05:15:00,1.18765,1.1877,1.18763,1.18763,107200000.0
2005-09-08 05:16:00,1.18772,1.18772,1.18747,1.18747,115800000.0
2005-09-08 05:17:00,1.1875,1.18752,1.18745,1.18745,63200002.0
2005-09-08 05:18:00,1.18748,1.18755,1.18748,1.1875,42300000.0
2005-09-08 05:19:00,1.18728,1.18728,1.18712,1.18717,133300000.0
2005-09-08 05:20:00,1.18728,1.18728,1.18715,1.1872,5300000.0
2005-09-08 05:21:00,1.18728,1.18732,1.18728,1.18732,11600000.0
2005-09-08 05:22:00,1.1874,1.1874,1.18735,1.1874,5400000.0
2005-09-08 05:23:00,1.18738,1.18745,1.18735,1.18738,177300002.0
2005-09-08 05:24:00,1.18727,1.18727,1.18673,1.1868,134299999.0
2005-09-08 05:25:00,1.1874,1.1874,1.1874,1.1874,7200000.0
2005-09-08 05:26:00,1.18738,1.18742,1.18728,1.18728,89300002.0
2005-09-08 05:27:00,1.18725,1.1873,1.18725,1.1873,7400000.0
2005-09-08 05:28:00,1.1873,1.1873,1.1873,1.1873,36800000.0
2005-09-08 05:29:00,1.1873,1.1873,1.18725,1.18727,105800000.0
2005-09-08 05:30:00,1.18714,1.18718,1.18687,1.18699,142700000.0
2005-09-08 05:31:00,1.1873,1.18735,1.18722,1.1873,107100002.0
2005-09-08 05:32:00,1.18692,1.18725,1.18692,1.18725,83700001.0
2005-09-08 05:33:00,1.1873,1.1873,1.1873,1.1873,33100000.0
2005-09-08 05:34:00,1.18725,1.1873,1.18723,1.18723,116799998.0
2005-09-08 05:35:00,1.18726,1.18726,1.18722,1.18722,44900000.0
2005-09-08 05:36:00,1.1872,1.18725,1.1872,1.18725,85500000.0
2005-09-08 05:37:00,1.18715,1.1872,1.18715,1.1872,27300000.0
2005-09-08 05:38:00,1.1872,1.18725,1.1871,1.1871,80500000.0
2005-09-08 05:39:00,1.1872,1.18725,1.18715,1.18725,157599999.0
2005-09-08 05:40:00,1.18717,1.18719,1.18708,1.18712,133700003.0
2005-09-08 05:41:00,1.18713,1.18715,1.1871,1.18715,19300000.0
2005-09-08 05:42:00,1.18715,1.18715,1.1871,1.1871,21000000.0
2005-09-08 05:43:00,1.18685,1.18707,1.18678,1.18707,134599999.0
2005-09-08 05:44:00,1.18705,1.18715,1.18705,1.18708,62900000.0
2005-09-08 05:45:00,1.187,1.18715,1.187,1.18705,97000000.0
2005-09-08 05:46:00,1.1871,1.18715,1.1871,1.18715,54300001.0
2005-09-08 05:47:00,1.18712,1.18718,1.18708,1.18718,146799999.0
2005-09-08 05:48:00,1.18715,1.1872,1.18715,1.1872,8000000.0
2005-09-08 05:49:00,1.1872,1.18723,1.1872,1.18723,22300000.0
2005-09-08 05:50:00,1.18715,1.18723,1.18715,1.1872,86400000.0
2005-09-08 05:51:00,1.1871,1.18725,1.1871,1.18715,101000000.0
2005-09-08 05:52:00,1.18725,1.18725,1.18712,1.18712,153599999.0
2005-09-08 05:53:00,1.18718,1.18725,1.1871,1.18725,95499998.0
2005-09-08 05:54:00,1.18725,1.18725,1.1872,1.1872,38000001.0
2005-09-08 05:55:00,1.1872,1.18722,1.18715,1.18722,81900002.0
2005-09-08 05:56:00,1.18707,1.18713,1.18675,1.18675,51400000.0
2005-09-08 05:57:00,1.18715,1.1872,1.18715,1.1872,81400000.0
2005-09-08 05:58:00,1.18717,1.18719,1.18711,1.18713,105600000.0
2005-09-08 05:59:00,1.18715,1.18715,1.18715,1.18715,23900001.0
2005-09-08 06:00:00,1.18718,1.18718,1.18715,1.18718,19100000.0
2005-09-08 06:01:00,1.1872,1.18725,1.1871,1.1872,63100001.0
2005-09-08 06:02:00,1.18715,1.18725,1.1871,1.18715,46000000.0
2005-09-08 06:03:00,1.18715,1.18721,1.18711,1.18712,129600001.0
2005-09-08 06:04:00,1.18707,1.1871,1.18705,1.18705,65699998.0
2005-09-08 06:05:00,1.18705,1.18705,1.18675,1.18681,71899999.0
2005-09-08 06:06:00,1.18708,1.18708,1.187,1.18703,56700000.0
2005-09-08 06:07:00,1.18715,1.18715,1.18705,1.18707,74900000.0
2005-09-08 06:08:00,1.18693,1.18711,1.18685,1.18689,110500001.0
2005-09-08 06:09:00,1.1871,1.1871,1.18705,1.18705,34600001.0
2005-09-08 06:10:00,1.18718,1.18718,1.187,1.18712,105100003.0
2005-09-08 06:11:00,1.18708,1.18719,1.18708,1.1871,63100000.0
2005-09-08 06:12:00,1.18708,1.1871,1.187,1.187,41999999.0
2005-09-08 06:13:00,1.18705,1.1871,1.18705,1.1871,17000000.0
2005-09-08 06:14:00,1.1871,1.1871,1.18705,1.1871,120200002.0
2005-09-08 06:15:00,1.1871,1.18715,1.18702,1.18715,145600000.0
2005-09-08 06:16:00,1.18691,1.18695,1.18682,1.18691,161800000.0
2005-09-08 06:17:00,1.1871,1.18715,1.18705,1.1871,94500001.0
2005-09-08 06:18:00,1.18712,1.18717,1.18705,1.1871,146100004.0
2005-09-08 06:19:00,1.18715,1.18715,1.18707,1.1871,100199997.0
2005-09-08 06:20:00,1.18707,1.1871,1.18707,1.1871,75100000.0
2005-09-08 06:21:00,1.18705,1.1871,1.187,1.1871,59699999.0
2005-09-08 06:22:00,1.18712,1.18713,1.18708,1.18713,107700003.0
2005-09-08 06:23:00,1.18705,1.1871,1.18705,1.1871,81800000.0
2005-09-08 06:24:00,1.18687,1.18696,1.18677,1.18694,131500005.0
2005-09-08 06:25:00,1.18705,1.18705,1.1869,1.1869,40599999.0
2005-09-08 06:26:00,1.18708,1.18718,1.18705,1.18705,73100001.0
2005-09-08 06:27:00,1.1871,1.1871,1.18705,1.18708,72600002.0
2005-09-08 06:28:00,1.18705,1.18715,1.187,1.187,59000002.0
2005-09-08 06:29:00,1.1867,1.18694,1.18667,1.18682,74600000.0
2005-09-08 06:30:00,1.18712,1.18712,1.18712,1.18712,4800000.0
2005-09-08 06:31:00,1.18712,1.18729,1.18708,1.18708,58500000.0
2005-09-08 06:32:00,1.1871,1.1871,1.1871,1.1871,27300000.0
2005-09-08 06:33:00,1.1871,1.1871,1.187,1.187,62699999.0
2005-09-08 06:34:00,1.18708,1.1871,1.18708,1.1871,97700001.0
2005-09-08 06:35:00,1.18705,1.18715,1.18705,1.18705,155600001.0
2005-09-08 06:36:00,1.18703,1.18703,1.18703,1.18703,10300000.0
2005-09-08 06:37:00,1.1871,1.18712,1.18705,1.1871,68199999.0
2005-09-08 06:38:00,1.18715,1.18715,1.18701,1.18701,34499999.0
2005-09-08 06:39:00,1.18697,1.187,1.18695,1.187,90900001.0
2005-09-08 06:40:00,1.18712,1.18758,1.18712,1.18758,49200000.0
2005-09-08 06:41:00,1.18765,1.18765,1.18712,1.18712,51500000.0
2005-09-08 06:42:00,1.18712,1.18742,1.18712,1.18731,61800000.0
2005-09-08 06:43:00,1.18722,1.18723,1.18705,1.18705,132400002.0
2005-09-08 06:44:00,1.18693,1.18706,1.18693,1.18701,100400001.0
2005-09-08 06:45:00,1.1871,1.18715,1.18705,1.18705,38999999.0
2005-09-08 06:46:00,1.18715,1.18715,1.18705,1.18705,58300000.0
2005-09-08 06:47:00,1.18691,1.18721,1.18691,1.18711,101000002.0
2005-09-08 06:48:00,1.18709,1.18709,1.18699,1.18705,59099999.0
2005-09-08 06:49:00,1.18735,1.18735,1.18735,1.18735,800000.0
2005-09-08 06:50:00,1.1874,1.18742,1.18735,1.1874,90500000.0
2005-09-08 06:51:00,1.18738,1.1874,1.1871,1.1874,75400001.0
2005-09-08 06:52:00,1.18739,1.1874,1.18724,1.18733,52100000.0
2005-09-08 06:53:00,1.18738,1.18738,1.18738,1.18738,12000000.0
2005-09-08 06:54:00,1.1874,1.1874,1.1874,1.1874,3200000.0
2005-09-08 06:55:00,1.18752,1.18773,1.18752,1.18773,53600002.0
2005-09-08 06:56:00,1.1877,1.1877,1.18749,1.1875,94900001.0
2005-09-08 06:57:00,1.1875,1.1875,1.18745,1.18745,42600000.0
2005-09-08 06:58:00,1.1875,1.1875,1.1875,1.1875,3700000.0
2005-09-08 06:59:00,1.1874,1.18755,1.1874,1.1875,148100001.0
2005-09-08 07:00:00,1.18745,1.1875,1.18745,1.18745,88799999.0
2005-09-08 07:01:00,1.18715,1.18715,1.18702,1.18713,37500000.0
2005-09-08 07:02:00,1.1875,1.1875,1.18742,1.18742,1300000.0
2005-09-08 07:03:00,1.18755,1.18755,1.18745,1.1875,116100001.0
2005-09-08 07:04:00,1.18727,1.18732,1.18714,1.18727,155700001.0
2005-09-08 07:05:00,1.18742,1.1875,1.18742,1.1875,35100000.0
2005-09-08 07:06:00,1.18755,1.18755,1.18745,1.1875,73200000.0
2005-09-08 07:07:00,1.1878,1.18782,1.18775,1.18775,25200001.0
2005-09-08 07:08:00,1.18763,1.18763,1.18757,1.18757,9600000.0
2005-09-08 07:09:00,1.18745,1.18755,1.18745,1.18745,91900000.0
2005-09-08 07:10:00,1.18718,1.18737,1.18718,1.18731,90400000.0
2005-09-08 07:11:00,1.1875,1.1875,1.1875,1.1875,800000.0
2005-09-08 07:12:00,1.1874,1.1874,1.18713,1.18713,89500000.0
2005-09-08 07:13:00,1.18713,1.18726,1.18709,1.18726,82900001.0
2005-09-08 07:14:00,1.18727,1.18735,1.18727,1.18735,73500001.0
2005-09-08 07:15:00,1.18739,1.18747,1.18739,1.18743,66800001.0
2005-09-08 07:16:00,1.18736,1.18736,1.18716,1.18716,128700001.0
2005-09-08 07:17:00,1.18718,1.18726,1.18718,1.18719,57600000.0
2005-09-08 07:18:00,1.18715,1.1872,1.18715,1.1872,120300003.0
2005-09-08 07:19:00,1.1873,1.18739,1.18722,1.18722,107899999.0
2005-09-08 07:20:00,1.18716,1.18725,1.18716,1.18717,108600001.0
2005-09-08 07:21:00,1.18717,1.18725,1.18715,1.1872,159199998.0
2005-09-08 07:22:00,1.18715,1.1872,1.18715,1.1872,91300001.0
2005-09-08 07:23:00,1.1872,1.1872,1.1872,1.1872,21299999.0
2005-09-08 07:24:00,1.18726,1.18726,1.18718,1.18718,84200000.0
2005-09-08 07:25:00,1.1872,1.18725,1.18715,1.18715,99199999.0
2005-09-08 07:26:00,1.1872,1.18722,1.18715,1.18715,14400000.0
2005-09-08 07:27:00,1.18713,1.18713,1.18704,1.18704,48800002.0
2005-09-08 07:28:00,1.18699,1.18729,1.18699,1.1872,173600003.0
2005-09-08 07:29:00,1.18712,1.1872,1.18712,1.1872,24700001.0
2005-09-08 07:30:00,1.18715,1.18715,1.18715,1.18715,32800000.0
2005-09-08 07:31:00,1.18722,1.18728,1.18717,1.18728,112600000.0
2005-09-08 07:32:00,1.18727,1.1874,1.18727,1.1873,70099999.0
2005-09-08 07:33:00,1.1873,1.18732,1.18725,1.1873,77200000.0
2005-09-08 07:34:00,1.18721,1.18721,1.18713,1.1872,100300001.0
2005-09-08 07:35:00,1.18723,1.18729,1.18722,1.18722,93300000.0
2005-09-08 07:36:00,1.1872,1.18725,1.18712,1.18718,116699998.0
2005-09-08 07:37:00,1.1872,1.1872,1.1872,1.1872,4800000.0
2005-09-08 07:38:00,1.18725,1.18725,1.18715,1.1872,8100000.0
2005-09-08 07:39:00,1.18713,1.18716,1.18701,1.18701,50999999.0
2005-09-08 07:40:00,1.18695,1.187,1.18695,1.18698,63299999.0
2005-09-08 07:41:00,1.18695,1.18695,1.18695,1.18695,9600000.0
2005-09-08 07:42:00,1.18669,1.18688,1.18654,1.18664,119300003.0
2005-09-08 07:43:00,1.18705,1.18705,1.18695,1.18695,30300000.0
2005-09-08 07:44:00,1.187,1.18705,1.1869,1.18705,77199999.0
2005-09-08 07:45:00,1.18693,1.18707,1.18693,1.18705,114999999.0
2005-09-08 07:46:00,1.18719,1.18729,1.18719,1.18729,5000000.0
2005-09-08 07:47:00,1.18727,1.18728,1.18727,1.18728,24100000.0
2005-09-08 07:48:00,1.1872,1.18725,1.1872,1.1872,109900000.0
2005-09-08 07:49:00,1.1872,1.18725,1.18715,1.1872,152900000.0
2005-09-08 07:50:00,1.18713,1.18732,1.18705,1.18732,70300001.0
2005-09-08 07:51:00,1.1873,1.18732,1.18725,1.18725,139300001.0
2005-09-08 07:52:00,1.1873,1.1873,1.18725,1.18725,24700000.0
2005-09-08 07:53:00,1.1873,1.1873,1.1873,1.1873,54999999.0
2005-09-08 07:54:00,1.18727,1.18728,1.18717,1.18717,80199999.0
2005-09-08 07:55:00,1.18729,1.18731,1.18719,1.18728,100100000.0
2005-09-08 07:56:00,1.18717,1.18722,1.18708,1.18708,61799999.0
2005-09-08 07:57:00,1.18713,1.1872,1.18713,1.1872,102700001.0
2005-09-08 07:58:00,1.18718,1.18726,1.18711,1.1872,105699999.0
2005-09-08 07:59:00,1.18719,1.18736,1.18719,1.18731,64200000.0
2005-09-08 08:00:00,1.18727,1.18739,1.18723,1.1873,79700001.0
2005-09-08 08:01:00,1.18717,1.18723,1.1871,1.18718,159700004.0
2005-09-08 08:02:00,1.18719,1.18733,1.18719,1.18723,72300000.0
2005-09-08 08:03:00,1.18722,1.18733,1.18722,1.18723,93700000.0
2005-09-08 08:04:00,1.18715,1.1874,1.1871,1.1874,70299999.0
2005-09-08 08:05:00,1.18732,1.18733,1.18685,1.18712,129699998.0
2005-09-08 08:06:00,1.18743,1.18743,1.18734,1.18737,83300000.0
2005-09-08 08:07:00,1.18728,1.18735,1.18721,1.18735,129800000.0
2005-09-08 08:08:00,1.18743,1.18743,1.1874,1.1874,4800000.0
2005-09-08 08:09:00,1.18745,1.18745,1.18732,1.18732,61300001.0
2005-09-08 08:10:00,1.18743,1.18751,1.18743,1.18748,85199999.0
2005-09-08 08:11:00,1.18744,1.18744,1.18733,1.18733,59800001.0
2005-09-08 08:12:00,1.18716,1.18728,1.18716,1.1872,33200000.0
2005-09-08 08:13:00,1.18723,1.18727,1.18715,1.18715,63900000.0
2005-09-08 08:14:00,1.18715,1.18725,1.18715,1.1872,44600002.0
2005-09-08 08:15:00,1.18715,1.18715,1.18696,1.18696,68000000.0
2005-09-08 08:16:00,1.18683,1.18695,1.18662,1.18694,74600001.0
2005-09-08 08:17:00,1.18708,1.18708,1.18691,1.18691,19200000.0
2005-09-08 08:18:00,1.18685,1.18685,1.18685,1.18685,2400000.0
2005-09-08 08:19:00,1.18695,1.18695,1.1869,1.18695,51300002.0
2005-09-08 08:20:00,1.18689,1.18689,1.18682,1.18682,44800000.0
2005-09-08 08:21:00,1.18682,1.18682,1.18667,1.18677,67699999.0
2005-09-08 08:22:00,1.18683,1.18696,1.18683,1.18696,72000001.0
2005-09-08 08:23:00,1.18698,1.187,1.18648,1.18648,141600003.0
2005-09-08 08:24:00,1.18639,1.18648,1.18639,1.18648,28600000.0
2005-09-08 08:25:00,1.18648,1.18683,1.18647,1.18683,118500002.0
2005-09-08 08:26:00,1.18695,1.18695,1.18695,1.18695,17700001.0
2005-09-08 08:27:00,1.1868,1.18695,1.1868,1.18692,25700000.0
2005-09-08 08:28:00,1.18679,1.18679,1.18641,1.18641,57400001.0
2005-09-08 08:29:00,1.18632,1.18654,1.1863,1.18653,88700000.0
2005-09-08 08:30:00,1.1867,1.18686,1.18658,1.18679,76800000.0
2005-09-08 08:31:00,1.18681,1.18681,1.1867,1.18678,88800002.0
2005-09-08 08:32:00,1.18687,1.18694,1.18681,1.18689,192799998.0
2005-09-08 08:33:00,1.18685,1.18693,1.18681,1.18688,75400000.0
2005-09-08 08:34:00,1.1868,1.18685,1.18675,1.18685,95600001.0
2005-09-08 08:35:00,1.18688,1.18688,1.18675,1.18683,101599999.0
2005-09-08 08:36:00,1.18683,1.18683,1.18675,1.18675,60500000.0
2005-09-08 08:37:00,1.1868,1.1868,1.1868,1.1868,32700001.0
2005-09-08 08:38:00,1.18657,1.18666,1.1864,1.18659,16600000.0
2005-09-08 08:39:00,1.18675,1.18685,1.18675,1.1868,57800000.0
2005-09-08 08:40:00,1.1868,1.18687,1.1868,1.18687,20900000.0
2005-09-08 08:41:00,1.1869,1.18695,1.1868,1.1868,125700001.0
2005-09-08 08:42:00,1.18685,1.1869,1.18685,1.1869,91100000.0
2005-09-08 08:43:00,1.18692,1.18692,1.18672,1.18675,74200001.0
2005-09-08 08:44:00,1.18685,1.18685,1.18685,1.18685,4000000.0
2005-09-08 08:45:00,1.1867,1.1867,1.18652,1.18653,92899999.0
2005-09-08 08:46:00,1.1865,1.18655,1.18643,1.18643,136800004.0
2005-09-08 08:47:00,1.18647,1.18658,1.18633,1.18658,167599999.0
2005-09-08 08:48:00,1.18674,1.18674,1.18654,1.18655,134100001.0
2005-09-08 08:49:00,1.18654,1.18661,1.18654,1.18661,28000000.0
2005-09-08 08:50:00,1.18653,1.18658,1.1865,1.1865,81500000.0
2005-09-08 08:51:00,1.18639,1.18649,1.18639,1.18641,84200000.0
2005-09-08 08:52:00,1.18636,1.1864,1.18627,1.1864,79800001.0
2005-09-08 08:53:00,1.18634,1.18635,1.18619,1.18619,116599999.0
2005-09-08 08:54:00,1.18623,1.1864,1.18622,1.1864,203499998.0
2005-09-08 08:55:00,1.1864,1.18651,1.18632,1.18639,142500001.0
2005-09-08 08:56:00,1.1863,1.18635,1.1863,1.18635,150000002.0
2005-09-08 08:57:00,1.18636,1.18636,1.18607,1.18607,144199997.0
2005-09-08 08:58:00,1.18618,1.18622,1.18608,1.1862,116899998.0
2005-09-08 08:59:00,1.18617,1.18621,1.18617,1.18618,53800000.0
2005-09-08 09:00:00,1.18617,1.18625,1.18615,1.18615,81500000.0
2005-09-08 09:01:00,1.18612,1.18619,1.18596,1.18619,85499998.0
2005-09-08 09:02:00,1.18624,1.18633,1.18621,1.18622,61399998.0
2005-09-08 09:03:00,1.1863,1.18635,1.18625,1.1863,156000000.0
2005-09-08 09:04:00,1.18632,1.18638,1.18632,1.18637,19900000.0
2005-09-08 09:05:00,1.1864,1.1864,1.18635,1.18635,65500003.0
2005-09-08 09:06:00,1.18633,1.18642,1.18633,1.18637,82199998.0
2005-09-08 09:07:00,1.18645,1.1865,1.18645,1.1865,91100001.0
2005-09-08 09:08:00,1.18651,1.18651,1.18622,1.18642,96900000.0
2005-09-08 09:09:00,1.18638,1.1864,1.18626,1.1864,87900000.0
2005-09-08 09:10:00,1.18638,1.18638,1.18621,1.18621,60600002.0
2005-09-08 09:11:00,1.18613,1.1863,1.18613,1.18629,55799998.0
2005-09-08 09:12:00,1.18629,1.18629,1.18629,1.18629,36800001.0
2005-09-08 09:13:00,1.18634,1.18634,1.18608,1.18628,127300000.0
2005-09-08 09:14:00,1.18629,1.18629,1.18626,1.18626,56099999.0
2005-09-08 09:15:00,1.1863,1.1863,1.18625,1.18625,59700000.0
2005-09-08 09:16:00,1.1863,1.1863,1.18627,1.18627,11900000.0
2005-09-08 09:17:00,1.18629,1.18642,1.18629,1.18633,102299999.0
2005-09-08 09:18:00,1.18631,1.18639,1.18631,1.18639,99900004.0
2005-09-08 09:19:00,1.18635,1.18645,1.18635,1.18635,64799999.0
2005-09-08 09:20:00,1.1864,1.1864,1.1863,1.1864,119700000.0
2005-09-08 09:21:00,1.18635,1.18635,1.18635,1.18635,27100000.0
2005-09-08 09:22:00,1.1864,1.1864,1.18637,1.18637,4000000.0
2005-09-08 09:23:00,1.18635,1.1864,1.18635,1.1864,26300000.0
2005-09-08 09:24:00,1.18645,1.18645,1.18635,1.18635,94399996.0
2005-09-08 09:25:00,1.1864,1.18645,1.18635,1.1864,118600001.0
2005-09-08 09:26:00,1.1864,1.1864,1.1864,1.1864,18400000.0
2005-09-08 09:27:00,1.1864,1.18645,1.1864,1.1864,51899998.0
2005-09-08 09:28:00,1.18645,1.18645,1.18637,1.1864,36300001.0
2005-09-08 09:29:00,1.18638,1.18645,1.18638,1.18645,27200000.0
2005-09-08 09:30:00,1.1864,1.1864,1.18638,1.18638,3100000.0
2005-09-08 09:31:00,1.1864,1.1864,1.1864,1.1864,29600000.0
2005-09-08 09:32:00,1.18635,1.1864,1.18635,1.1864,75300002.0
2005-09-08 09:33:00,1.1864,1.1864,1.1864,1.1864,3200000.0
2005-09-08 09:34:00,1.18635,1.18635,1.18635,1.18635,15300000.0
2005-09-08 09:35:00,1.1864,1.18645,1.1864,1.18645,55100002.0
2005-09-08 09:36:00,1.1864,1.1864,1.18637,1.18637,47500000.0
2005-09-08 09:37:00,1.1864,1.18645,1.18635,1.18635,38700001.0
2005-09-08 09:38:00,1.18638,1.18647,1.1863,1.18647,83600000.0
2005-09-08 09:39:00,1.1864,1.1864,1.18623,1.18638,117900001.0
2005-09-08 09:40:00,1.1864,1.18645,1.1864,1.18645,31200000.0
2005-09-08 09:41:00,1.18632,1.1864,1.18632,1.18635,79199998.0
2005-09-08 09:42:00,1.18645,1.18645,1.18637,1.18645,31900000.0
2005-09-08 09:43:00,1.18638,1.18642,1.18638,1.18638,8200000.0
2005-09-08 09:44:00,1.18628,1.18628,1.18619,1.18626,104900000.0
2005-09-08 09:45:00,1.18625,1.1863,1.18625,1.1863,3300000.0
2005-09-08 09:46:00,1.18635,1.18635,1.18635,1.18635,4000000.0
2005-09-08 09:47:00,1.18617,1.18633,1.18615,1.18623,186499997.0
2005-09-08 09:48:00,1.1862,1.1862,1.18618,1.18618,11900000.0
2005-09-08 09:49:00,1.1861,1.1861,1.18599,1.18605,84600000.0
2005-09-08 09:50:00,1.18604,1.18623,1.18601,1.18613,105200001.0
2005-09-08 09:51:00,1.1861,1.1862,1.18589,1.18589,32700000.0
2005-09-08 09:52:00,1.18582,1.18594,1.18582,1.18593,116499999.0
2005-09-08 09:53:00,1.18598,1.18598,1.18585,1.18592,18400000.0
2005-09-08 09:54:00,1.1859,1.1859,1.18582,1.18585,65400000.0
2005-09-08 09:55:00,1.18577,1.18577,1.18547,1.18571,37000000.0
2005-09-08 09:56:00,1.18562,1.18568,1.18562,1.18568,86900000.0
2005-09-08 09:57:00,1.18568,1.18571,1.18557,1.18557,165200002.0
2005-09-08 09:58:00,1.18565,1.18575,1.18565,1.18571,22400000.0
2005-09-08 09:59:00,1.18565,1.18565,1.18557,1.1856,64699998.0
2005-09-08 10:00:00,1.1855,1.1855,1.1853,1.18533,69600000.0
2005-09-08 10:01:00,1.1852,1.18527,1.18506,1.18516,134900001.0
2005-09-08 10:02:00,1.1852,1.18525,1.18513,1.18518,172900000.0
2005-09-08 10:03:00,1.18521,1.18521,1.18498,1.18498,23900000.0
2005-09-08 10:04:00,1.18487,1.18487,1.18437,1.18443,96200000.0
2005-09-08 10:05:00,1.18444,1.18444,1.18433,1.18433,8800000.0
2005-09-08 10:06:00,1.18442,1.1845,1.1842,1.1842,79899998.0
2005-09-08 10:07:00,1.18407,1.18424,1.18405,1.18405,71900001.0
2005-09-08 10:08:00,1.18393,1.18418,1.18393,1.18406,86799999.0
2005-09-08 10:09:00,1.184,1.18402,1.18394,1.18394,89300002.0
2005-09-08 10:10:00,1.18383,1.18389,1.18379,1.18387,83799999.0
2005-09-08 10:11:00,1.18385,1.18413,1.18383,1.18383,116100000.0
2005-09-08 10:12:00,1.18376,1.18418,1.18376,1.18418,94300000.0
2005-09-08 10:13:00,1.18415,1.18428,1.1841,1.18428,62099999.0
2005-09-08 10:14:00,1.1843,1.18432,1.18425,1.1843,165200000.0
2005-09-08 10:15:00,1.18438,1.18443,1.18428,1.18428,60800000.0
2005-09-08 10:16:00,1.18427,1.18435,1.1842,1.1842,80100000.0
2005-09-08 10:17:00,1.18432,1.18439,1.18431,1.18435,67200000.0
2005-09-08 10:18:00,1.18438,1.1845,1.18435,1.18435,146900002.0
2005-09-08 10:19:00,1.18439,1.18449,1.18439,1.18445,61200000.0
2005-09-08 10:20:00,1.18445,1.18453,1.18434,1.18453,52500000.0
2005-09-08 10:21:00,1.18444,1.18466,1.18427,1.18466,123399999.0
2005-09-08 10:22:00,1.18442,1.18454,1.18428,1.18453,112600001.0
2005-09-08 10:23:00,1.18455,1.18467,1.18455,1.18457,75400000.0
2005-09-08 10:24:00,1.18467,1.18486,1.18465,1.18472,66700000.0
2005-09-08 10:25:00,1.1847,1.18475,1.18462,1.18462,59000000.0
2005-09-08 10:26:00,1.18461,1.18465,1.18461,1.18461,99600000.0
2005-09-08 10:27:00,1.18448,1.18461,1.18445,1.1845,137900000.0
2005-09-08 10:28:00,1.18456,1.18471,1.18454,1.18471,114299997.0
2005-09-08 10:29:00,1.18477,1.18495,1.18477,1.18495,127600001.0
2005-09-08 10:30:00,1.18495,1.18495,1.18493,1.18493,135899998.0
2005-09-08 10:31:00,1.18493,1.18493,1.18456,1.18458,117600001.0
2005-09-08 10:32:00,1.18458,1.18458,1.18447,1.18452,32700000.0
2005-09-08 10:33:00,1.18452,1.18467,1.18452,1.18467,41600001.0
2005-09-08 10:34:00,1.18473,1.18499,1.18473,1.18492,52000000.0
2005-09-08 10:35:00,1.18483,1.18492,1.18483,1.1849,85200000.0
2005-09-08 10:36:00,1.18493,1.18493,1.18471,1.1848,208600000.0
2005-09-08 10:37:00,1.18469,1.18471,1.18455,1.18471,25400000.0
2005-09-08 10:38:00,1.18465,1.18465,1.18452,1.18452,111800000.0
2005-09-08 10:39:00,1.1846,1.18468,1.1846,1.1846,68100000.0
2005-09-08 10:40:00,1.18462,1.1849,1.18462,1.1849,95500000.0
2005-09-08 10:41:00,1.18488,1.18495,1.18485,1.18485,75100001.0
2005-09-08 10:42:00,1.18488,1.18501,1.18482,1.18501,102600000.0
2005-09-08 10:43:00,1.18503,1.18503,1.18494,1.185,51100000.0
2005-09-08 10:44:00,1.18487,1.18497,1.18472,1.18497,133200002.0
2005-09-08 10:45:00,1.18505,1.18505,1.18498,1.185,72199998.0
2005-09-08 10:46:00,1.18498,1.18508,1.18495,1.185,193100002.0
2005-09-08 10:47:00,1.1847,1.18488,1.18465,1.1848,50200000.0
2005-09-08 10:48:00,1.185,1.18507,1.18495,1.185,68100000.0
2005-09-08 10:49:00,1.18504,1.18523,1.18496,1.18523,38100000.0
2005-09-08 10:50:00,1.18524,1.18535,1.18501,1.18511,147000002.0
2005-09-08 10:51:00,1.18505,1.18522,1.18505,1.1851,171500002.0
2005-09-08 10:52:00,1.18491,1.18491,1.18469,1.18469,24400000.0
2005-09-08 10:53:00,1.18473,1.18482,1.18473,1.18482,58700000.0
2005-09-08 10:54:00,1.18495,1.18506,1.18485,1.18485,87500002.0
2005-09-08 10:55:00,1.1847,1.1847,1.18455,1.18455,118100000.0
2005-09-08 10:56:00,1.1845,1.18457,1.18444,1.18457,76700000.0
2005-09-08 10:57:00,1.1846,1.18488,1.1846,1.18473,123599999.0
2005-09-08 10:58:00,1.1848,1.18484,1.18469,1.18472,136299999.0
2005-09-08 10:59:00,1.18485,1.18485,1.18478,1.1848,51200000.0
2005-09-08 11:00:00,1.18476,1.18487,1.18476,1.18486,96700002.0
2005-09-08 11:01:00,1.18493,1.18497,1.18491,1.18492,87900002.0
2005-09-08 11:02:00,1.18493,1.18509,1.18493,1.18509,138599999.0
2005-09-08 11:03:00,1.1851,1.1851,1.18497,1.1851,134099999.0
2005-09-08 11:04:00,1.1851,1.18519,1.18507,1.18511,92900000.0
2005-09-08 11:05:00,1.18508,1.1851,1.18508,1.1851,82799999.0
2005-09-08 11:06:00,1.18508,1.18508,1.18501,1.18508,77200001.0
2005-09-08 11:07:00,1.1851,1.1851,1.18502,1.18502,52600001.0
2005-09-08 11:08:00,1.1851,1.18513,1.18505,1.1851,36400000.0
2005-09-08 11:09:00,1.1851,1.18534,1.1851,1.1853,21900000.0
2005-09-08 11:10:00,1.1853,1.18532,1.18525,1.1853,115700001.0
2005-09-08 11:11:00,1.18526,1.18533,1.18514,1.18533,100500000.0
2005-09-08 11:12:00,1.18528,1.18528,1.18509,1.18512,106700001.0
2005-09-08 11:13:00,1.1851,1.1851,1.18505,1.18505,74399999.0
2005-09-08 11:14:00,1.18505,1.18515,1.18502,1.18502,16800000.0
2005-09-08 11:15:00,1.18493,1.18507,1.1849,1.18498,194800000.0
2005-09-08 11:16:00,1.18507,1.18516,1.18495,1.18516,133400001.0
2005-09-08 11:17:00,1.18511,1.18511,1.18484,1.18505,187100000.0
2005-09-08 11:18:00,1.18505,1.1851,1.18505,1.18505,66300001.0
2005-09-08 11:19:00,1.18508,1.18512,1.18503,1.18503,71200000.0
2005-09-08 11:20:00,1.1851,1.1851,1.18502,1.18502,190399998.0
2005-09-08 11:21:00,1.18512,1.18519,1.18498,1.18498,84499999.0
2005-09-08 11:22:00,1.18497,1.18507,1.18485,1.1849,89200002.0
2005-09-08 11:23:00,1.18468,1.18487,1.1846,1.18461,139500001.0
2005-09-08 11:24:00,1.18456,1.18473,1.18445,1.18445,113900000.0
2005-09-08 11:25:00,1.18447,1.18454,1.18443,1.18449,117400001.0
2005-09-08 11:26:00,1.18449,1.18449,1.18446,1.18447,84299999.0
2005-09-08 11:27:00,1.18442,1.18457,1.18438,1.18457,141700001.0
2005-09-08 11:28:00,1.18467,1.18485,1.18467,1.1848,94499998.0
2005-09-08 11:29:00,1.18467,1.18467,1.18455,1.18455,105400002.0
2005-09-08 11:30:00,1.18461,1.18471,1.18457,1.18469,146600002.0
2005-09-08 11:31:00,1.1847,1.18475,1.18467,1.18475,79800002.0
2005-09-08 11:32:00,1.1847,1.18481,1.18465,1.18478,129000002.0
2005-09-08 11:33:00,1.18473,1.1849,1.18471,1.1849,56400001.0
2005-09-08 11:34:00,1.18493,1.18507,1.18491,1.18493,196400002.0
2005-09-08 11:35:00,1.18492,1.18492,1.18466,1.18473,139599997.0
2005-09-08 11:36:00,1.18474,1.18476,1.18465,1.18465,63000001.0
2005-09-08 11:37:00,1.18466,1.18471,1.18464,1.18465,75499998.0
2005-09-08 11:38:00,1.1847,1.18508,1.1847,1.18508,44900000.0
2005-09-08 11:39:00,1.18511,1.18536,1.18511,1.18536,45800000.0
2005-09-08 11:40:00,1.1854,1.18545,1.18532,1.1854,176399999.0
2005-09-08 11:41:00,1.18545,1.18545,1.18532,1.18538,128400001.0
2005-09-08 11:42:00,1.18543,1.18554,1.18537,1.18537,140800000.0
2005-09-08 11:43:00,1.18539,1.18539,1.18529,1.18534,79699998.0
2005-09-08 11:44:00,1.18512,1.18533,1.18512,1.18527,67899999.0
2005-09-08 11:45:00,1.18535,1.18535,1.1853,1.1853,40600000.0
2005-09-08 11:46:00,1.18535,1.18535,1.18525,1.18535,88800000.0
2005-09-08 11:47:00,1.18528,1.18533,1.18517,1.1852,85100003.0
2005-09-08 11:48:00,1.18525,1.1853,1.18525,1.18525,113500001.0
2005-09-08 11:49:00,1.18525,1.18525,1.18453,1.18453,75400003.0
2005-09-08 11:50:00,1.18457,1.18496,1.18457,1.18481,165000003.0
2005-09-08 11:51:00,1.18484,1.18498,1.18476,1.18476,93000001.0
2005-09-08 11:52:00,1.18477,1.18477,1.18453,1.18459,126800001.0
2005-09-08 11:53:00,1.18469,1.18482,1.1846,1.1846,84300000.0
2005-09-08 11:54:00,1.18465,1.18465,1.18455,1.18458,111599998.0
2005-09-08 11:55:00,1.18465,1.18465,1.18452,1.1846,142199999.0
2005-09-08 11:56:00,1.18462,1.18476,1.18462,1.18476,126499999.0
2005-09-08 11:57:00,1.18485,1.18485,1.18468,1.18468,129700000.0
2005-09-08 11:58:00,1.1846,1.1846,1.18437,1.18437,69099999.0
2005-09-08 11:59:00,1.1844,1.18445,1.18438,1.1844,148100000.0
2005-09-08 12:00:00,1.18449,1.18466,1.18444,1.18466,70400000.0
2005-09-08 12:01:00,1.18467,1.18478,1.1846,1.18478,64400000.0
2005-09-08 12:02:00,1.18477,1.18477,1.18446,1.1847,115100001.0
2005-09-08 12:03:00,1.18473,1.1849,1.18471,1.18484,47300000.0
2005-09-08 12:04:00,1.18487,1.18487,1.1847,1.18473,106699998.0
2005-09-08 12:05:00,1.1847,1.18475,1.18465,1.18465,71100001.0
2005-09-08 12:06:00,1.18475,1.18475,1.18465,1.18465,83700000.0
2005-09-08 12:07:00,1.1847,1.1847,1.18465,1.18465,65399999.0
2005-09-08 12:08:00,1.18465,1.18475,1.1846,1.18475,150900003.0
2005-09-08 12:09:00,1.18472,1.18478,1.18471,1.18472,91900000.0
2005-09-08 12:10:00,1.18474,1.18481,1.18474,1.18481,7200000.0
2005-09-08 12:11:00,1.18475,1.18481,1.18474,1.18475,110600001.0
2005-09-08 12:12:00,1.18466,1.18479,1.18461,1.18479,144100001.0
2005-09-08 12:13:00,1.18475,1.18488,1.18475,1.1848,97300001.0
2005-09-08 12:14:00,1.18485,1.18496,1.18485,1.18492,128800004.0
2005-09-08 12:15:00,1.18493,1.18493,1.1847,1.18485,71200000.0
2005-09-08 12:16:00,1.18483,1.18489,1.1848,1.18488,23900000.0
2005-09-08 12:17:00,1.18491,1.18491,1.1847,1.1847,93800000.0
2005-09-08 12:18:00,1.18472,1.18479,1.18465,1.18465,131299999.0
2005-09-08 12:19:00,1.18472,1.18477,1.18472,1.18477,63900001.0
2005-09-08 12:20:00,1.1848,1.18485,1.18475,1.18475,71300002.0
2005-09-08 12:21:00,1.18467,1.18497,1.18467,1.18475,173700000.0
2005-09-08 12:22:00,1.18462,1.18483,1.18462,1.18467,102600001.0
2005-09-08 12:23:00,1.18462,1.18462,1.18448,1.18452,49100000.0
2005-09-08 12:24:00,1.1845,1.1845,1.18445,1.18445,48300001.0
2005-09-08 12:25:00,1.18446,1.18459,1.18446,1.18457,110000000.0
2005-09-08 12:26:00,1.18462,1.18462,1.18449,1.18451,116200002.0
2005-09-08 12:27:00,1.18447,1.18463,1.18442,1.18463,117599998.0
2005-09-08 12:28:00,1.18457,1.1846,1.18452,1.1846,67999999.0
2005-09-08 12:29:00,1.18455,1.18461,1.1845,1.1845,102400003.0
2005-09-08 12:30:00,1.18441,1.18444,1.18441,1.18444,4700000.0
2005-09-08 12:31:00,1.18435,1.18448,1.18435,1.18448,24000000.0
2005-09-08 12:32:00,1.18433,1.18437,1.18424,1.18424,112500003.0
2005-09-08 12:33:00,1.18416,1.18416,1.18396,1.18401,65000000.0
2005-09-08 12:34:00,1.18397,1.18425,1.18397,1.1842,112900002.0
2005-09-08 12:35:00,1.1843,1.1843,1.18416,1.18416,46300002.0
2005-09-08 12:36:00,1.18424,1.18428,1.18424,1.18428,42699999.0
2005-09-08 12:37:00,1.18437,1.18437,1.18412,1.18434,62300000.0
2005-09-08 12:38:00,1.18442,1.18442,1.1844,1.1844,18500000.0
2005-09-08 12:39:00,1.18448,1.18451,1.18441,1.18443,25000000.0
2005-09-08 12:40:00,1.18445,1.18445,1.18433,1.18442,89700000.0
2005-09-08 12:41:00,1.18439,1.18439,1.18433,1.18438,41900001.0
2005-09-08 12:42:00,1.18438,1.18438,1.18427,1.18432,108700001.0
2005-09-08 12:43:00,1.18429,1.18436,1.18429,1.18436,1600000.0
2005-09-08 12:44:00,1.18437,1.18445,1.18435,1.1844,119100003.0
2005-09-08 12:45:00,1.18447,1.18448,1.18431,1.18446,108800003.0
2005-09-08 12:46:00,1.18448,1.18448,1.18421,1.18435,83200000.0
2005-09-08 12:47:00,1.18445,1.18451,1.18438,1.18444,95399999.0
2005-09-08 12:48:00,1.18439,1.18463,1.18439,1.18463,32100000.0
2005-09-08 12:49:00,1.18472,1.18475,1.18463,1.18463,115800001.0
2005-09-08 12:50:00,1.18466,1.18483,1.18466,1.18482,63700001.0
2005-09-08 12:51:00,1.18476,1.18476,1.18467,1.18472,65500000.0
2005-09-08 12:52:00,1.18475,1.18501,1.18475,1.185,143500001.0
2005-09-08 12:53:00,1.18496,1.18498,1.18486,1.18498,137699999.0
2005-09-08 12:54:00,1.18503,1.18528,1.18503,1.18509,154500002.0
2005-09-08 12:55:00,1.18508,1.18523,1.18508,1.18523,122100000.0
2005-09-08 12:56:00,1.18529,1.18536,1.18524,1.18536,92100002.0
2005-09-08 12:57:00,1.1854,1.18542,1.18535,1.18542,47199999.0
2005-09-08 12:58:00,1.18528,1.18528,1.18517,1.18517,31900000.0
2005-09-08 12:59:00,1.18506,1.18533,1.18505,1.18533,55200000.0
2005-09-08 13:00:00,1.1854,1.18545,1.18533,1.18535,108300001.0
2005-09-08 13:01:00,1.18535,1.18535,1.18503,1.18515,112900001.0
2005-09-08 13:02:00,1.18511,1.18519,1.18511,1.18518,89400001.0
2005-09-08 13:03:00,1.1851,1.1851,1.18487,1.18487,26300000.0
2005-09-08 13:04:00,1.18476,1.18484,1.18473,1.18482,36900000.0
2005-09-08 13:05:00,1.18485,1.18485,1.18485,1.18485,36000001.0
2005-09-08 13:06:00,1.18492,1.18501,1.18491,1.18498,49700000.0
2005-09-08 13:07:00,1.18505,1.18505,1.18495,1.18495,168800001.0
2005-09-08 13:08:00,1.18499,1.185,1.18487,1.18498,77900000.0
2005-09-08 13:09:00,1.18497,1.18502,1.18495,1.18502,48799998.0
2005-09-08 13:10:00,1.185,1.18505,1.185,1.18505,55800000.0
2005-09-08 13:11:00,1.18507,1.18507,1.185,1.185,43000002.0
2005-09-08 13:12:00,1.18498,1.18498,1.18498,1.18498,28700001.0
2005-09-08 13:13:00,1.18492,1.18492,1.18477,1.18488,97499999.0
2005-09-08 13:14:00,1.18486,1.18494,1.18481,1.18494,118400001.0
2005-09-08 13:15:00,1.18485,1.18488,1.18485,1.18488,47800000.0
2005-09-08 13:16:00,1.18478,1.18478,1.18478,1.18478,24800001.0
2005-09-08 13:17:00,1.18484,1.18499,1.18484,1.18484,108399999.0
2005-09-08 13:18:00,1.18478,1.18478,1.1847,1.1847,19900000.0
2005-09-08 13:19:00,1.1846,1.1846,1.1846,1.1846,67199999.0
2005-09-08 13:20:00,1.18458,1.18465,1.18455,1.1846,57399999.0
2005-09-08 13:21:00,1.1846,1.1846,1.1846,1.1846,12700000.0
2005-09-08 13:22:00,1.18453,1.18463,1.1845,1.18452,116299999.0
2005-09-08 13:23:00,1.18452,1.18457,1.18452,1.18457,15400000.0
2005-09-08 13:24:00,1.18459,1.1846,1.18446,1.18457,93300001.0
2005-09-08 13:25:00,1.1845,1.1845,1.18445,1.18448,54400001.0
2005-09-08 13:26:00,1.18445,1.1845,1.18445,1.18445,18300000.0
2005-09-08 13:27:00,1.18452,1.18452,1.18413,1.18436,84900002.0
2005-09-08 13:28:00,1.1845,1.1845,1.18445,1.18445,67600000.0
2005-09-08 13:29:00,1.1845,1.18455,1.18445,1.18445,104500000.0
2005-09-08 13:30:00,1.1845,1.18455,1.18445,1.1845,96000000.0
2005-09-08 13:31:00,1.18467,1.18479,1.18425,1.18425,60600000.0
2005-09-08 13:32:00,1.1845,1.1845,1.18448,1.18448,73699999.0
2005-09-08 13:33:00,1.18455,1.18455,1.18443,1.18448,102799998.0
2005-09-08 13:34:00,1.18455,1.18459,1.18447,1.18452,149700001.0
2005-09-08 13:35:00,1.18452,1.18472,1.18449,1.18472,109099999.0
2005-09-08 13:36:00,1.1847,1.18473,1.1847,1.18473,110599999.0
2005-09-08 13:37:00,1.18475,1.18475,1.18475,1.18475,800000.0
2005-09-08 13:38:00,1.1847,1.18473,1.18467,1.1847,88300002.0
2005-09-08 13:39:00,1.1847,1.1847,1.1847,1.1847,31100000.0
2005-09-08 13:40:00,1.18463,1.18463,1.18434,1.18434,184600002.0
2005-09-08 13:41:00,1.18434,1.1846,1.18434,1.18453,62000000.0
2005-09-08 13:42:00,1.18461,1.18461,1.18427,1.18427,90600001.0
2005-09-08 13:43:00,1.1843,1.1843,1.184,1.184,21800000.0
2005-09-08 13:44:00,1.18395,1.18412,1.18387,1.18408,128500001.0
2005-09-08 13:45:00,1.18407,1.18408,1.18395,1.18405,57100001.0
2005-09-08 13:46:00,1.18402,1.18409,1.18393,1.18404,140800000.0
2005-09-08 13:47:00,1.18395,1.18407,1.18393,1.18407,101199999.0
2005-09-08 13:48:00,1.1841,1.1841,1.18405,1.18405,66099999.0
2005-09-08 13:49:00,1.1842,1.18435,1.1842,1.18435,50900000.0
2005-09-08 13:50:00,1.18445,1.18445,1.18415,1.18415,95099998.0
2005-09-08 13:51:00,1.1841,1.1841,1.1841,1.1841,62599999.0
2005-09-08 13:52:00,1.18405,1.18415,1.18405,1.1841,117200001.0
2005-09-08 13:53:00,1.18405,1.18405,1.18402,1.18403,30400001.0
2005-09-08 13:54:00,1.18399,1.18406,1.18399,1.18406,19700000.0
2005-09-08 13:55:00,1.18404,1.18418,1.18402,1.1841,106900000.0
2005-09-08 13:56:00,1.18405,1.18418,1.18405,1.18418,167900003.0
2005-09-08 13:57:00,1.18413,1.18422,1.18394,1.18412,78200000.0
2005-09-08 13:58:00,1.18412,1.1842,1.18407,1.18407,157899998.0
2005-09-08 13:59:00,1.18412,1.18437,1.18412,1.1843,63300001.0
2005-09-08 14:00:00,1.1842,1.1842,1.18419,1.18419,6400000.0
2005-09-08 14:01:00,1.18402,1.18403,1.18392,1.18399,60600000.0
2005-09-08 14:02:00,1.18397,1.18399,1.18386,1.18397,171499996.0
2005-09-08 14:03:00,1.184,1.184,1.18391,1.18397,100900003.0
2005-09-08 14:04:00,1.18398,1.18404,1.18387,1.18401,72199999.0
2005-09-08 14:05:00,1.18388,1.18388,1.18316,1.18316,76400000.0
2005-09-08 14:06:00,1.18304,1.18324,1.18304,1.18319,91699998.0
2005-09-08 14:07:00,1.18316,1.18327,1.18316,1.18317,56999999.0
2005-09-08 14:08:00,1.1833,1.18335,1.18325,1.18325,127499997.0
2005-09-08 14:09:00,1.18282,1.18282,1.18238,1.18239,82600001.0
2005-09-08 14:10:00,1.18248,1.18252,1.18241,1.18244,221800000.0
2005-09-08 14:11:00,1.18233,1.18233,1.18212,1.18233,53700000.0
2005-09-08 14:12:00,1.18257,1.18269,1.1825,1.1825,73300000.0
2005-09-08 14:13:00,1.18241,1.18241,1.18214,1.18223,86000001.0
2005-09-08 14:14:00,1.1823,1.18256,1.1823,1.18256,161699998.0
2005-09-08 14:15:00,1.18252,1.18257,1.18235,1.18236,94300003.0
2005-09-08 14:16:00,1.1824,1.1824,1.1824,1.1824,64100000.0
2005-09-08 14:17:00,1.18238,1.18238,1.18211,1.18211,50200000.0
2005-09-08 14:18:00,1.18211,1.18216,1.18205,1.18212,119500003.0
2005-09-08 14:19:00,1.18208,1.18216,1.18203,1.18214,140400001.0
2005-09-08 14:20:00,1.18218,1.18251,1.18218,1.18251,125499998.0
2005-09-08 14:21:00,1.18257,1.18268,1.18235,1.18239,156700002.0
2005-09-08 14:22:00,1.1825,1.1826,1.1825,1.1826,11200000.0
2005-09-08 14:23:00,1.18289,1.18304,1.18289,1.18295,101299997.0
2005-09-08 14:24:00,1.18317,1.18321,1.18316,1.18317,88700001.0
2005-09-08 14:25:00,1.1832,1.18333,1.1832,1.18325,87500001.0
2005-09-08 14:26:00,1.1833,1.1833,1.18311,1.18321,57100000.0
2005-09-08 14:27:00,1.1833,1.18337,1.18325,1.18337,81600000.0
2005-09-08 14:28:00,1.18334,1.18334,1.18318,1.1832,94399998.0
2005-09-08 14:29:00,1.18323,1.18323,1.18315,1.18315,93400002.0
2005-09-08 14:30:00,1.18312,1.18314,1.18297,1.18297,91200001.0
2005-09-08 14:31:00,1.18281,1.18281,1.18264,1.1827,62200001.0
2005-09-08 14:32:00,1.18271,1.18275,1.18249,1.18249,95699999.0
2005-09-08 14:33:00,1.18246,1.1825,1.18236,1.18245,106199999.0
2005-09-08 14:34:00,1.18236,1.18236,1.1821,1.18216,127100001.0
2005-09-08 14:35:00,1.18219,1.18226,1.1821,1.1821,71899999.0
2005-09-08 14:36:00,1.18211,1.18211,1.18197,1.18202,114400002.0
2005-09-08 14:37:00,1.18205,1.18207,1.18192,1.18207,48000000.0
2005-09-08 14:38:00,1.18207,1.18207,1.18184,1.18198,168100003.0
2005-09-08 14:39:00,1.18202,1.18202,1.1819,1.18196,95799999.0
2005-09-08 14:40:00,1.18194,1.18194,1.18188,1.18192,92199997.0
2005-09-08 14:41:00,1.18179,1.18188,1.18177,1.18187,144100003.0
2005-09-08 14:42:00,1.18187,1.18189,1.18181,1.18181,59500000.0
2005-09-08 14:43:00,1.18173,1.18176,1.18162,1.18169,111300001.0
2005-09-08 14:44:00,1.1816,1.18176,1.18152,1.18176,88800002.0
2005-09-08 14:45:00,1.1819,1.18199,1.1819,1.18192,48800000.0
2005-09-08 14:46:00,1.18187,1.18198,1.18177,1.18177,54600000.0
2005-09-08 14:47:00,1.18185,1.18195,1.18185,1.18195,28700000.0
2005-09-08 14:48:00,1.18229,1.18246,1.18229,1.18246,16800000.0
2005-09-08 14:49:00,1.1826,1.1826,1.18246,1.18254,133000001.0
2005-09-08 14:50:00,1.18271,1.18271,1.18261,1.18262,56700000.0
2005-09-08 14:51:00,1.18252,1.18267,1.18252,1.18256,173399995.0
2005-09-08 14:52:00,1.18244,1.18244,1.18188,1.18188,102200000.0
2005-09-08 14:53:00,1.18178,1.18179,1.18168,1.18178,141399999.0
2005-09-08 14:54:00,1.18168,1.18189,1.18168,1.18187,24800000.0
2005-09-08 14:55:00,1.18193,1.1821,1.18177,1.1821,111199999.0
2005-09-08 14:56:00,1.18208,1.1821,1.18195,1.18195,95300000.0
2005-09-08 14:57:00,1.18183,1.18183,1.1818,1.1818,47800000.0
2005-09-08 14:58:00,1.18178,1.18178,1.18166,1.18167,117199998.0
2005-09-08 14:59:00,1.18165,1.18165,1.18136,1.18149,128700003.0
2005-09-08 15:00:00,1.18143,1.18163,1.18132,1.18163,65200000.0
2005-09-08 15:01:00,1.18166,1.18166,1.18145,1.18166,72500000.0
2005-09-08 15:02:00,1.18166,1.18166,1.18153,1.18159,60000000.0
2005-09-08 15:03:00,1.18152,1.18155,1.18135,1.18135,68700002.0
2005-09-08 15:04:00,1.18135,1.18147,1.18135,1.18141,129000002.0
2005-09-08 15:05:00,1.18138,1.18143,1.1813,1.18143,59799999.0
2005-09-08 15:06:00,1.18137,1.18138,1.1813,1.1813,114000000.0
2005-09-08 15:07:00,1.18149,1.18156,1.18149,1.18156,34900000.0
2005-09-08 15:08:00,1.18173,1.18205,1.18173,1.18196,81900000.0
2005-09-08 15:09:00,1.18195,1.18198,1.18193,1.18198,73700001.0
2005-09-08 15:10:00,1.18205,1.18211,1.18193,1.18204,94000001.0
2005-09-08 15:11:00,1.18212,1.18216,1.1821,1.18211,158200002.0
2005-09-08 15:12:00,1.18203,1.18206,1.18189,1.18206,29500000.0
2005-09-08 15:13:00,1.18203,1.18216,1.18201,1.1821,165300003.0
2005-09-08 15:14:00,1.18216,1.18228,1.18216,1.18222,14700000.0
2005-09-08 15:15:00,1.18241,1.18241,1.18209,1.18209,53100000.0
2005-09-08 15:16:00,1.18208,1.18216,1.18203,1.18208,115399999.0
2005-09-08 15:17:00,1.18199,1.18199,1.1818,1.18198,148599998.0
2005-09-08 15:18:00,1.18195,1.18195,1.18172,1.18172,43100000.0
2005-09-08 15:19:00,1.18163,1.18163,1.18146,1.18146,57400001.0
2005-09-08 15:20:00,1.18143,1.18179,1.18141,1.18179,85900002.0
2005-09-08 15:21:00,1.18182,1.1819,1.18173,1.18188,31500000.0
2005-09-08 15:22:00,1.18203,1.1821,1.18199,1.18207,55000003.0
2005-09-08 15:23:00,1.1821,1.18215,1.18206,1.18206,32700000.0
2005-09-08 15:24:00,1.18213,1.18214,1.18185,1.18207,169700002.0
2005-09-08 15:25:00,1.1821,1.1821,1.18205,1.18205,56999999.0
2005-09-08 15:26:00,1.18213,1.18213,1.18193,1.18194,130899999.0
2005-09-08 15:27:00,1.18171,1.18201,1.18167,1.18182,150600001.0
2005-09-08 15:28:00,1.18167,1.18168,1.18156,1.18159,45100000.0
2005-09-08 15:29:00,1.18163,1.18163,1.18145,1.18157,158699996.0
2005-09-08 15:30:00,1.18143,1.18157,1.18134,1.18134,111600000.0
2005-09-08 15:31:00,1.18137,1.18139,1.1813,1.18131,107400001.0
2005-09-08 15:32:00,1.18145,1.18149,1.18133,1.18141,123400002.0
2005-09-08 15:33:00,1.18147,1.18147,1.18133,1.1814,73699999.0
2005-09-08 15:34:00,1.18146,1.18146,1.18133,1.18145,105899999.0
2005-09-08 15:35:00,1.18147,1.18147,1.18135,1.18143,127900000.0
2005-09-08 15:36:00,1.18149,1.18174,1.18149,1.18157,152999998.0
2005-09-08 15:37:00,1.18171,1.18171,1.18157,1.18168,109599998.0
2005-09-08 15:38:00,1.18157,1.18158,1.18147,1.18151,133700003.0
2005-09-08 15:39:00,1.18152,1.18156,1.18129,1.18146,136100002.0
2005-09-08 15:40:00,1.18152,1.18158,1.1814,1.18149,201799999.0
2005-09-08 15:41:00,1.1814,1.18159,1.1814,1.18152,75500000.0
2005-09-08 15:42:00,1.18137,1.18149,1.18137,1.18145,86700001.0
2005-09-08 15:43:00,1.18154,1.18171,1.18145,1.18171,127700001.0
2005-09-08 15:44:00,1.18176,1.18176,1.1815,1.1816,132800002.0
2005-09-08 15:45:00,1.18158,1.18169,1.18151,1.18166,57900000.0
2005-09-08 15:46:00,1.18164,1.18179,1.18162,1.18169,69999999.0
2005-09-08 15:47:00,1.18173,1.1818,1.18172,1.18172,36899999.0
2005-09-08 15:48:00,1.1818,1.18185,1.18172,1.18175,87700002.0
2005-09-08 15:49:00,1.1818,1.18188,1.18171,1.18184,55600000.0
2005-09-08 15:50:00,1.18188,1.18191,1.18184,1.18186,127999997.0
2005-09-08 15:51:00,1.18179,1.18179,1.18166,1.18166,21200000.0
2005-09-08 15:52:00,1.18162,1.18178,1.18161,1.18165,44100000.0
2005-09-08 15:53:00,1.18172,1.18177,1.18169,1.18173,37600000.0
2005-09-08 15:54:00,1.18171,1.18179,1.18168,1.18179,78700002.0
2005-09-08 15:55:00,1.18177,1.18177,1.18162,1.18176,32000000.0
2005-09-08 15:56:00,1.18182,1.18185,1.18174,1.18179,120100002.0
2005-09-08 15:57:00,1.18188,1.18208,1.18185,1.18208,134400000.0
2005-09-08 15:58:00,1.18212,1.18219,1.18192,1.18201,67900001.0
2005-09-08 15:59:00,1.18203,1.18203,1.18199,1.18199,22399999.0
2005-09-08 16:00:00,1.18205,1.18321,1.18205,1.18244,102500001.0
2005-09-08 16:01:00,1.18195,1.18202,1.18178,1.18183,80100001.0
2005-09-08 16:02:00,1.18166,1.18185,1.18166,1.18181,66300000.0
2005-09-08 16:03:00,1.18183,1.18196,1.18183,1.18196,46500001.0
2005-09-08 16:04:00,1.18197,1.18214,1.18186,1.182,119799999.0
2005-09-08 16:05:00,1.18205,1.18205,1.18193,1.18196,31000000.0
2005-09-08 16:06:00,1.1819,1.1819,1.18162,1.18162,105100000.0
2005-09-08 16:07:00,1.18178,1.18206,1.18173,1.18206,111399999.0
2005-09-08 16:08:00,1.18195,1.18222,1.18195,1.18221,125400002.0
2005-09-08 16:09:00,1.1822,1.18226,1.18215,1.18226,128300000.0
2005-09-08 16:10:00,1.18235,1.18241,1.18231,1.18241,112599999.0
2005-09-08 16:11:00,1.18242,1.18243,1.18232,1.18243,76800000.0
2005-09-08 16:12:00,1.18238,1.18246,1.18229,1.18246,78499999.0
2005-09-08 16:13:00,1.18251,1.18257,1.18245,1.18251,85799999.0
2005-09-08 16:14:00,1.18243,1.1826,1.18241,1.1826,126899999.0
2005-09-08 16:15:00,1.18268,1.18282,1.18249,1.18249,95200001.0
2005-09-08 16:16:00,1.18235,1.18235,1.18212,1.18218,90900000.0
2005-09-08 16:17:00,1.18209,1.18209,1.18196,1.18196,6800000.0
2005-09-08 16:18:00,1.18188,1.182,1.18179,1.182,66099999.0
2005-09-08 16:19:00,1.18211,1.18218,1.18211,1.18218,75000000.0
2005-09-08 16:20:00,1.1822,1.1823,1.1822,1.18223,66600000.0
2005-09-08 16:21:00,1.1825,1.18267,1.18243,1.18255,63200000.0
2005-09-08 16:22:00,1.18258,1.18306,1.18256,1.18306,99100001.0
2005-09-08 16:23:00,1.18301,1.18301,1.18279,1.18283,140800002.0
2005-09-08 16:24:00,1.18297,1.18317,1.18297,1.183,82900000.0
2005-09-08 16:25:00,1.18307,1.18369,1.18307,1.18369,135800001.0
2005-09-08 16:26:00,1.1838,1.18404,1.1838,1.18402,170999998.0
2005-09-08 16:27:00,1.18384,1.18386,1.18371,1.18386,93299999.0
2005-09-08 16:28:00,1.18383,1.18387,1.18378,1.18378,77700000.0
2005-09-08 16:29:00,1.18387,1.18393,1.18373,1.18373,174400001.0
2005-09-08 16:30:00,1.18382,1.18393,1.18382,1.18382,57200000.0
2005-09-08 16:31:00,1.18382,1.18393,1.18324,1.18324,104000001.0
2005-09-08 16:32:00,1.18308,1.18327,1.18255,1.18258,75200000.0
2005-09-08 16:33:00,1.18238,1.18238,1.18189,1.18192,68800000.0
2005-09-08 16:34:00,1.18223,1.18243,1.18221,1.18224,80700000.0
2005-09-08 16:35:00,1.18253,1.18291,1.18253,1.18291,58499999.0
2005-09-08 16:36:00,1.18288,1.18303,1.18288,1.18301,68900002.0
2005-09-08 16:37:00,1.18293,1.18338,1.18272,1.18334,99300001.0
2005-09-08 16:38:00,1.18341,1.18405,1.18341,1.18391,126599998.0
2005-09-08 16:39:00,1.18403,1.18413,1.18333,1.18342,146000001.0
2005-09-08 16:40:00,1.18339,1.18349,1.18329,1.18343,126400000.0
2005-09-08 16:41:00,1.18341,1.18362,1.18341,1.18354,76000000.0
2005-09-08 16:42:00,1.18344,1.18361,1.18344,1.18355,91200002.0
2005-09-08 16:43:00,1.1835,1.18355,1.18309,1.18309,78900000.0
2005-09-08 16:44:00,1.18293,1.18301,1.18279,1.18296,89199999.0
2005-09-08 16:45:00,1.18292,1.18305,1.18284,1.18305,161999998.0
2005-09-08 16:46:00,1.18304,1.1831,1.18292,1.18303,135200001.0
2005-09-08 16:47:00,1.18318,1.18327,1.18317,1.18317,62299999.0
2005-09-08 16:48:00,1.18304,1.18327,1.18304,1.18315,112400000.0
2005-09-08 16:49:00,1.1831,1.1831,1.1826,1.18261,162300000.0
2005-09-08 16:50:00,1.18253,1.18253,1.1823,1.1824,197800002.0
2005-09-08 16:51:00,1.18237,1.18241,1.18224,1.18234,127800000.0
2005-09-08 16:52:00,1.18235,1.18246,1.18224,1.18224,112700002.0
2005-09-08 16:53:00,1.18214,1.18221,1.18214,1.18217,87799997.0
2005-09-08 16:54:00,1.18222,1.18244,1.18222,1.18244,34499999.0
2005-09-08 16:55:00,1.18252,1.18271,1.18252,1.1826,80700000.0
2005-09-08 16:56:00,1.18257,1.18257,1.18253,1.18253,39900001.0
2005-09-08 16:57:00,1.18236,1.18236,1.18201,1.18207,79600002.0
2005-09-08 16:58:00,1.1822,1.1822,1.18128,1.18131,103400001.0
2005-09-08 16:59:00,1.1816,1.18187,1.18148,1.18148,114300000.0
2005-09-08 17:00:00,1.18149,1.18218,1.18149,1.18212,75400001.0
2005-09-08 17:01:00,1.18252,1.18285,1.18252,1.18285,34500000.0
2005-09-08 17:02:00,1.18329,1.18329,1.18297,1.18297,56000000.0
2005-09-08 17:03:00,1.18294,1.18311,1.18294,1.18303,137600001.0
2005-09-08 17:04:00,1.18285,1.18291,1.18268,1.18291,66000001.0
2005-09-08 17:05:00,1.18293,1.18297,1.18293,1.18297,20700000.0
2005-09-08 17:06:00,1.18301,1.18306,1.18288,1.18288,53900001.0
2005-09-08 17:07:00,1.18294,1.18294,1.18289,1.18289,68700002.0
2005-09-08 17:08:00,1.18315,1.18364,1.18315,1.18351,112400002.0
2005-09-08 17:09:00,1.18357,1.18367,1.18331,1.18334,87400000.0
2005-09-08 17:10:00,1.18326,1.18336,1.18326,1.18335,104600000.0
2005-09-08 17:11:00,1.18322,1.18322,1.1831,1.18321,83699998.0
2005-09-08 17:12:00,1.18317,1.1834,1.18317,1.1834,49000000.0
2005-09-08 17:13:00,1.18339,1.18346,1.18339,1.18346,30700001.0
2005-09-08 17:14:00,1.1833,1.18345,1.18327,1.18327,142500000.0
2005-09-08 17:15:00,1.18323,1.18333,1.18313,1.18313,56600000.0
2005-09-08 17:16:00,1.18315,1.18315,1.18303,1.18303,152699999.0
2005-09-08 17:17:00,1.18289,1.18302,1.18289,1.18295,133000003.0
2005-09-08 17:18:00,1.18293,1.18293,1.18281,1.18289,83300002.0
2005-09-08 17:19:00,1.18284,1.18284,1.18269,1.18269,47800000.0
2005-09-08 17:20:00,1.18259,1.18281,1.18259,1.18274,262000002.0
2005-09-08 17:21:00,1.18268,1.18275,1.18264,1.18275,81399999.0
2005-09-08 17:22:00,1.18285,1.18287,1.18276,1.18276,22400000.0
2005-09-08 17:23:00,1.18298,1.18298,1.18292,1.18295,43999999.0
2005-09-08 17:24:00,1.18298,1.18298,1.18298,1.18298,47000000.0
2005-09-08 17:25:00,1.1829,1.1829,1.1829,1.1829,68100000.0
2005-09-08 17:26:00,1.18286,1.18286,1.18257,1.18257,89299999.0
2005-09-08 17:27:00,1.1824,1.1824,1.18228,1.18228,65600000.0
2005-09-08 17:28:00,1.18195,1.18206,1.18181,1.18199,192999997.0
2005-09-08 17:29:00,1.18214,1.18225,1.18214,1.18225,70899999.0
2005-09-08 17:30:00,1.18221,1.18235,1.18219,1.18229,127800003.0
2005-09-08 17:31:00,1.18224,1.18224,1.18207,1.18218,158499997.0
2005-09-08 17:32:00,1.18217,1.18227,1.18217,1.18227,47000001.0
2005-09-08 17:33:00,1.18223,1.18226,1.18203,1.18226,97500001.0
2005-09-08 17:34:00,1.18212,1.18212,1.18195,1.182,75400000.0
2005-09-08 17:35:00,1.18193,1.18214,1.18193,1.18197,94800000.0
2005-09-08 17:36:00,1.18209,1.18215,1.18183,1.1819,202600000.0
2005-09-08 17:37:00,1.18186,1.18186,1.18174,1.18183,119600001.0
2005-09-08 17:38:00,1.18198,1.18201,1.18188,1.18192,50999999.0
2005-09-08 17:39:00,1.18192,1.18197,1.18191,1.18191,92900002.0
2005-09-08 17:40:00,1.18203,1.18203,1.18193,1.18197,42600001.0
2005-09-08 17:41:00,1.1819,1.18197,1.18185,1.18185,127600000.0
2005-09-08 17:42:00,1.18187,1.18193,1.18187,1.18193,21500000.0
2005-09-08 17:43:00,1.18195,1.18208,1.18195,1.182,125099999.0
2005-09-08 17:44:00,1.18191,1.182,1.18174,1.18185,81399999.0
2005-09-08 17:45:00,1.1818,1.1818,1.1818,1.1818,51100000.0
2005-09-08 17:46:00,1.18172,1.18172,1.18152,1.18164,51100000.0
2005-09-08 17:47:00,1.18166,1.1817,1.18153,1.1817,85200000.0
2005-09-08 17:48:00,1.18174,1.18174,1.18171,1.18171,51900002.0
2005-09-08 17:49:00,1.18181,1.18186,1.18181,1.18186,48900002.0
2005-09-08 17:50:00,1.1819,1.1819,1.18185,1.18185,42400000.0
2005-09-08 17:51:00,1.18185,1.18185,1.18167,1.18178,90900001.0
2005-09-08 17:52:00,1.1818,1.18197,1.1818,1.1819,56399999.0
2005-09-08 17:53:00,1.18186,1.18213,1.18186,1.18205,125700000.0
2005-09-08 17:54:00,1.18206,1.18226,1.18195,1.18226,105500000.0
2005-09-08 17:55:00,1.18225,1.18236,1.18225,1.18232,73500001.0
2005-09-08 17:56:00,1.18229,1.18234,1.18206,1.18222,112200000.0
2005-09-08 17:57:00,1.18228,1.18228,1.18213,1.18213,101700000.0
2005-09-08 17:58:00,1.18205,1.18205,1.18181,1.18183,68599998.0
2005-09-08 17:59:00,1.18182,1.18197,1.18182,1.18191,85700000.0
2005-09-08 18:00:00,1.18194,1.18201,1.18194,1.18201,23900000.0
2005-09-08 18:01:00,1.182,1.18205,1.18195,1.18197,602700006.0
2005-09-08 18:02:00,1.18202,1.18205,1.18195,1.18198,731400003.0
2005-09-08 18:03:00,1.18197,1.18205,1.18195,1.18197,805800000.0
2005-09-08 18:04:00,1.18202,1.18214,1.18201,1.18205,759500000.0
2005-09-08 18:05:00,1.1821,1.18215,1.18202,1.18212,908600006.0
2005-09-08 18:06:00,1.1821,1.18212,1.182,1.1821,623900001.0
2005-09-08 18:07:00,1.18211,1.18222,1.18208,1.18211,1241499997.0
2005-09-08 18:08:00,1.18213,1.18225,1.18209,1.18213,1164800000.0
2005-09-08 18:09:00,1.1821,1.1821,1.18202,1.18202,392900001.0
2005-09-08 18:10:00,1.18213,1.18229,1.1821,1.18217,688600006.0
2005-09-08 18:11:00,1.18223,1.18223,1.18205,1.18216,794400000.0
2005-09-08 18:12:00,1.18215,1.18215,1.18207,1.18207,264500002.0
2005-09-08 18:13:00,1.18211,1.18217,1.18207,1.18216,350700001.0
2005-09-08 18:14:00,1.18217,1.18223,1.18208,1.18213,441099999.0
2005-09-08 18:15:00,1.18205,1.18215,1.182,1.18202,842400002.0
2005-09-08 18:16:00,1.18206,1.18218,1.18204,1.18217,473399996.0
2005-09-08 18:17:00,1.1822,1.18227,1.18213,1.18222,1158199996.0
2005-09-08 18:18:00,1.1822,1.18225,1.18215,1.18217,435400001.0
2005-09-08 18:19:00,1.18221,1.18221,1.18198,1.18203,265400004.0
2005-09-08 18:20:00,1.18206,1.18213,1.18193,1.18203,618800005.0
2005-09-08 18:21:00,1.18208,1.18208,1.18182,1.18187,221800000.0
2005-09-08 18:22:00,1.1819,1.18197,1.1819,1.18195,222500003.0
2005-09-08 18:23:00,1.18195,1.18197,1.18188,1.1819,416200003.0
2005-09-08 18:24:00,1.1819,1.18197,1.18182,1.18187,678700006.0
2005-09-08 18:25:00,1.18185,1.1819,1.18178,1.1819,438799997.0
2005-09-08 18:26:00,1.18192,1.18221,1.18188,1.182,1037590003.0
2005-09-08 18:27:00,1.18203,1.18208,1.182,1.18206,499299999.0
2005-09-08 18:28:00,1.18207,1.18214,1.18202,1.18203,328100004.0
2005-09-08 18:29:00,1.18202,1.18208,1.18199,1.18202,320699997.0
2005-09-08 18:30:00,1.182,1.18205,1.18192,1.182,754000004.0
2005-09-08 18:31:00,1.182,1.18205,1.18193,1.18197,453700000.0
2005-09-08 18:32:00,1.18188,1.18195,1.18179,1.1819,375000002.0
2005-09-08 18:33:00,1.1819,1.18197,1.18185,1.18192,453100001.0
2005-09-08 18:34:00,1.18201,1.18203,1.18194,1.18197,251799998.0
2005-09-08 18:35:00,1.18193,1.18193,1.18177,1.1818,541600000.0
2005-09-08 18:36:00,1.1818,1.18182,1.18172,1.18173,387399997.0
2005-09-08 18:37:00,1.18172,1.1818,1.18172,1.18173,90100000.0
2005-09-08 18:38:00,1.18177,1.18177,1.1816,1.1817,183000002.0
2005-09-08 18:39:00,1.1817,1.18172,1.18165,1.1817,182899997.0
2005-09-08 18:40:00,1.18172,1.18185,1.18169,1.18174,695800006.0
2005-09-08 18:41:00,1.18166,1.1817,1.18147,1.18147,319899998.0
2005-09-08 18:42:00,1.1816,1.18165,1.18151,1.18158,553800002.0
2005-09-08 18:43:00,1.18153,1.18156,1.18137,1.18137,417499994.0
2005-09-08 18:44:00,1.18133,1.18153,1.18079,1.18089,325200004.0
2005-09-08 18:45:00,1.18082,1.18084,1.18046,1.18066,526200000.0
2005-09-08 18:46:00,1.18074,1.18118,1.18074,1.18118,309800000.0
2005-09-08 18:47:00,1.18122,1.18122,1.18091,1.18099,82400001.0
2005-09-08 18:48:00,1.18103,1.1813,1.18103,1.1813,230499997.0
2005-09-08 18:49:00,1.18147,1.18174,1.18147,1.18174,83700000.0
2005-09-08 18:50:00,1.18158,1.18158,1.18142,1.18155,87300001.0
2005-09-08 18:51:00,1.18162,1.18215,1.18162,1.182,139300000.0
2005-09-08 18:52:00,1.18207,1.18233,1.18201,1.18203,163499999.0
2005-09-08 18:53:00,1.18191,1.18206,1.18187,1.18194,578599998.0
2005-09-08 18:54:00,1.18194,1.18199,1.18188,1.18188,202900001.0
2005-09-08 18:55:00,1.18184,1.18189,1.18179,1.18186,362199997.0
2005-09-08 18:56:00,1.18187,1.18198,1.18187,1.18188,202400000.0
2005-09-08 18:57:00,1.18191,1.18203,1.18185,1.18195,249700000.0
2005-09-08 18:58:00,1.18199,1.18215,1.18198,1.18208,170100003.0
2005-09-08 18:59:00,1.18202,1.18214,1.18195,1.18202,492899998.0
2005-09-08 19:00:00,1.18197,1.18197,1.18176,1.18176,337000001.0
2005-09-08 19:01:00,1.18168,1.18174,1.1816,1.18167,57800000.0
2005-09-08 19:02:00,1.18176,1.18176,1.18145,1.18145,140700001.0
2005-09-08 19:03:00,1.18147,1.18169,1.18147,1.18163,478189999.0
2005-09-08 19:04:00,1.18165,1.18167,1.18148,1.18148,227299996.0
2005-09-08 19:05:00,1.1815,1.1815,1.18118,1.18131,244400002.0
2005-09-08 19:06:00,1.18132,1.18161,1.18117,1.18148,470500003.0
2005-09-08 19:07:00,1.18158,1.182,1.18158,1.18195,105700000.0
2005-09-08 19:08:00,1.18196,1.18215,1.18196,1.18213,526799996.0
2005-09-08 19:09:00,1.18212,1.18213,1.18182,1.1821,751200010.0
2005-09-08 19:10:00,1.18225,1.18225,1.18214,1.18215,130399998.0
2005-09-08 19:11:00,1.18215,1.1822,1.1821,1.18217,429199993.0
2005-09-08 19:12:00,1.18218,1.18226,1.18216,1.18216,274099996.0
2005-09-08 19:13:00,1.18215,1.1822,1.18212,1.18215,143500001.0
2005-09-08 19:14:00,1.18213,1.18249,1.18213,1.18235,298700000.0
2005-09-08 19:15:00,1.18231,1.18238,1.18229,1.18238,473800002.0
2005-09-08 19:16:00,1.1824,1.18245,1.18234,1.18234,223400002.0
2005-09-08 19:17:00,1.18226,1.18226,1.18207,1.18221,352000001.0
2005-09-08 19:18:00,1.18219,1.18221,1.18203,1.18214,517899999.0
2005-09-08 19:19:00,1.1821,1.18218,1.18201,1.1821,164099998.0
2005-09-08 19:20:00,1.1821,1.1821,1.18205,1.18205,252800001.0
2005-09-08 19:21:00,1.18212,1.18217,1.18199,1.18199,198700003.0
2005-09-08 19:22:00,1.18202,1.18215,1.18202,1.18203,221300001.0
2005-09-08 19:23:00,1.18197,1.1821,1.18197,1.182,117999999.0
2005-09-08 19:24:00,1.182,1.182,1.18195,1.182,126200002.0
2005-09-08 19:25:00,1.18191,1.18198,1.18185,1.18198,92200000.0
2005-09-08 19:26:00,1.18196,1.18196,1.18183,1.18189,69200001.0
2005-09-08 19:27:00,1.18195,1.182,1.18186,1.18187,454300006.0
2005-09-08 19:28:00,1.1819,1.18195,1.1819,1.1819,180499998.0
2005-09-08 19:29:00,1.1819,1.18195,1.1818,1.18195,72100001.0
2005-09-08 19:30:00,1.18197,1.18203,1.18174,1.18174,156199997.0
2005-09-08 19:31:00,1.18167,1.18175,1.18157,1.18172,99100000.0
2005-09-08 19:32:00,1.18176,1.18187,1.18176,1.18187,122199998.0
2005-09-08 19:33:00,1.1817,1.18174,1.18157,1.18157,405799996.0
2005-09-08 19:34:00,1.18157,1.18168,1.18157,1.18163,11200000.0
2005-09-08 19:35:00,1.1817,1.1817,1.1817,1.1817,7200000.0
2005-09-08 19:36:00,1.18166,1.18171,1.18153,1.18153,131100001.0
2005-09-08 19:37:00,1.18162,1.18164,1.18129,1.18164,550100002.0
2005-09-08 19:38:00,1.18178,1.18188,1.18173,1.18183,256100001.0
2005-09-08 19:39:00,1.18185,1.18199,1.18183,1.1819,377199995.0
2005-09-08 19:40:00,1.18195,1.18195,1.1819,1.18195,224799999.0
2005-09-08 19:41:00,1.18193,1.18215,1.18193,1.18202,248600003.0
2005-09-08 19:42:00,1.1821,1.18214,1.18199,1.18203,147200003.0
2005-09-08 19:43:00,1.18207,1.18207,1.182,1.182,118899998.0
2005-09-08 19:44:00,1.18213,1.18216,1.18209,1.18209,18600000.0
2005-09-08 19:45:00,1.18208,1.18208,1.18194,1.18194,144799999.0
2005-09-08 19:46:00,1.18201,1.18205,1.18201,1.18202,84799999.0
2005-09-08 19:47:00,1.182,1.182,1.182,1.182,28700000.0
2005-09-08 19:48:00,1.18203,1.18207,1.18203,1.18207,6400000.0
2005-09-08 19:49:00,1.18208,1.18212,1.18205,1.18209,221799996.0
2005-09-08 19:50:00,1.18214,1.18218,1.18213,1.18213,139499996.0
2005-09-08 19:51:00,1.18207,1.1821,1.18207,1.1821,11200000.0
2005-09-08 19:52:00,1.18213,1.18216,1.18212,1.18212,24800000.0
2005-09-08 19:53:00,1.18223,1.18233,1.18222,1.18222,164900001.0
2005-09-08 19:54:00,1.18223,1.18227,1.18223,1.18227,21800000.0
2005-09-08 19:55:00,1.18233,1.18238,1.1822,1.18232,91999998.0
2005-09-08 19:56:00,1.18235,1.18235,1.18214,1.18215,162699999.0
2005-09-08 19:57:00,1.18216,1.18228,1.18216,1.18228,208700002.0
2005-09-08 19:58:00,1.18225,1.18225,1.18215,1.18215,92100000.0
2005-09-08 19:59:00,1.18206,1.18207,1.18177,1.18177,156300005.0
2005-09-08 20:00:00,1.18162,1.18174,1.18162,1.18169,117200001.0
2005-09-08 20:01:00,1.18167,1.1819,1.18167,1.1819,100499998.0
2005-09-08 20:02:00,1.18192,1.18198,1.1818,1.18183,86099999.0
2005-09-08 20:03:00,1.18182,1.18188,1.18172,1.18177,533299997.0
2005-09-08 20:04:00,1.18182,1.18189,1.18172,1.1818,130100000.0
2005-09-08 20:05:00,1.18189,1.182,1.18177,1.18183,145499998.0
2005-09-08 20:06:00,1.18193,1.18206,1.18193,1.18201,150000004.0
2005-09-08 20:07:00,1.182,1.18205,1.18196,1.182,264900001.0
2005-09-08 20:08:00,1.182,1.18203,1.18196,1.18197,526199999.0
2005-09-08 20:09:00,1.18192,1.18201,1.18189,1.18194,384800003.0
2005-09-08 20:10:00,1.1819,1.18193,1.18185,1.1819,62700000.0
2005-09-08 20:11:00,1.18191,1.18197,1.18191,1.18191,205800002.0
2005-09-08 20:12:00,1.18192,1.18204,1.18191,1.18199,535100010.0
2005-09-08 20:13:00,1.18199,1.18199,1.18185,1.1819,167399998.0
2005-09-08 20:14:00,1.18184,1.18201,1.18184,1.18191,103999999.0
2005-09-08 20:15:00,1.18193,1.18193,1.18176,1.18181,426599999.0
2005-09-08 20:16:00,1.18182,1.182,1.18182,1.18185,701600003.0
2005-09-08 20:17:00,1.18185,1.18188,1.18163,1.18185,338000000.0
2005-09-08 20:18:00,1.18187,1.18187,1.18182,1.18182,78600000.0
2005-09-08 20:19:00,1.18178,1.18183,1.18175,1.18183,87799999.0
2005-09-08 20:20:00,1.18182,1.18188,1.1818,1.1818,301700004.0
2005-09-08 20:21:00,1.1818,1.18185,1.18175,1.18178,358500007.0
2005-09-08 20:22:00,1.18179,1.18179,1.18161,1.18174,393400003.0
2005-09-08 20:23:00,1.1817,1.18175,1.18162,1.18168,629699997.0
2005-09-08 20:24:00,1.18167,1.18167,1.18155,1.18155,196700003.0
2005-09-08 20:25:00,1.18163,1.18167,1.18157,1.18157,151700004.0
2005-09-08 20:26:00,1.18157,1.18163,1.18157,1.18162,118100002.0
2005-09-08 20:27:00,1.18162,1.18175,1.18162,1.18162,229400003.0
2005-09-08 20:28:00,1.18166,1.18193,1.18166,1.18171,744500008.0
2005-09-08 20:29:00,1.18159,1.18174,1.18157,1.18172,485800003.0
2005-09-08 20:30:00,1.18173,1.1818,1.18173,1.1818,194499999.0
2005-09-08 20:31:00,1.18185,1.18185,1.18175,1.18175,346499997.0
2005-09-08 20:32:00,1.18172,1.1818,1.18172,1.1818,346500004.0
2005-09-08 20:33:00,1.18175,1.18185,1.18175,1.18177,230700001.0
2005-09-08 20:34:00,1.18175,1.18182,1.18175,1.18182,199299999.0
2005-09-08 20:35:00,1.18183,1.18183,1.1817,1.18178,102900001.0
2005-09-08 20:36:00,1.18178,1.1818,1.18165,1.18172,414300001.0
2005-09-08 20:37:00,1.18168,1.18168,1.1814,1.18152,277799997.0
2005-09-08 20:38:00,1.18155,1.18159,1.18148,1.18151,266899999.0
2005-09-08 20:39:00,1.18147,1.1815,1.18134,1.18138,334700000.0
2005-09-08 20:40:00,1.18138,1.18148,1.18136,1.18144,375099999.0
2005-09-08 20:41:00,1.18145,1.1815,1.18142,1.1815,506900007.0
2005-09-08 20:42:00,1.18152,1.18159,1.1815,1.18157,421199998.0
2005-09-08 20:43:00,1.18158,1.18174,1.18158,1.18168,268299997.0
2005-09-08 20:44:00,1.18177,1.18183,1.1817,1.18181,138599999.0
2005-09-08 20:45:00,1.1818,1.1818,1.18162,1.18162,251300003.0
2005-09-08 20:46:00,1.18165,1.18175,1.18165,1.18175,291699999.0
2005-09-08 20:47:00,1.18175,1.18175,1.1817,1.18172,135900003.0
2005-09-08 20:48:00,1.18175,1.18175,1.1817,1.18175,73000000.0
2005-09-08 20:49:00,1.18175,1.18178,1.18165,1.18175,393100005.0
2005-09-08 20:50:00,1.18166,1.18166,1.18144,1.18157,117900000.0
2005-09-08 20:51:00,1.18161,1.18161,1.1815,1.18154,146900000.0
2005-09-08 20:52:00,1.18152,1.18152,1.18138,1.18138,58500000.0
2005-09-08 20:53:00,1.18125,1.18136,1.18099,1.18105,161400001.0
2005-09-08 20:54:00,1.1811,1.18115,1.181,1.18105,588100002.0
2005-09-08 20:55:00,1.18117,1.18143,1.18117,1.1813,178300002.0
2005-09-08 20:56:00,1.18139,1.18139,1.18125,1.18128,581100006.0
2005-09-08 20:57:00,1.18134,1.18135,1.18114,1.18124,343200002.0
2005-09-08 20:58:00,1.18124,1.18149,1.18113,1.18148,248499998.0
2005-09-08 20:59:00,1.18147,1.18167,1.18126,1.18138,285200002.0
2005-09-08 21:00:00,1.18121,1.18162,1.18121,1.18133,955399998.0
2005-09-08 21:01:00,1.18153,1.18184,1.18153,1.18177,701599999.0
2005-09-08 21:02:00,1.18167,1.18194,1.18167,1.18177,108800001.0
2005-09-08 21:03:00,1.18185,1.18186,1.18168,1.18168,505000001.0
2005-09-08 21:04:00,1.18168,1.1818,1.18164,1.1818,695500007.0
2005-09-08 21:05:00,1.18192,1.18192,1.1817,1.18188,698600004.0
2005-09-08 21:06:00,1.18197,1.18197,1.18187,1.18188,71400001.0
2005-09-08 21:07:00,1.1819,1.18195,1.1818,1.18182,557199997.0
2005-09-08 21:08:00,1.1818,1.18195,1.1818,1.18195,199400001.0
2005-09-08 21:09:00,1.18188,1.18197,1.18187,1.18195,102700003.0
2005-09-08 21:10:00,1.18193,1.18193,1.18171,1.18173,313900000.0
2005-09-08 21:11:00,1.18158,1.18168,1.18146,1.18148,354900004.0
2005-09-08 21:12:00,1.1815,1.18153,1.18145,1.18147,262399993.0
2005-09-08 21:13:00,1.18142,1.18142,1.18113,1.18113,391800001.0
2005-09-08 21:14:00,1.1813,1.18134,1.1812,1.18134,193799996.0
2005-09-08 21:15:00,1.18139,1.18154,1.18139,1.18153,91799999.0
2005-09-08 21:16:00,1.18147,1.18165,1.18143,1.18143,97900001.0
2005-09-08 21:17:00,1.18127,1.18142,1.18126,1.18142,65600000.0
2005-09-08 21:18:00,1.1815,1.18155,1.18145,1.1815,54500000.0
2005-09-08 21:19:00,1.18143,1.18153,1.18139,1.18153,170100000.0
2005-09-08 21:20:00,1.18163,1.18174,1.18163,1.1817,109700003.0
2005-09-08 21:21:00,1.18165,1.18178,1.18138,1.18138,94099999.0
2005-09-08 21:22:00,1.18127,1.18129,1.18118,1.18118,70399999.0
2005-09-08 21:23:00,1.18122,1.18138,1.18122,1.18138,38799999.0
2005-09-08 21:24:00,1.18128,1.18128,1.18115,1.18116,83799998.0
2005-09-08 21:25:00,1.18127,1.18133,1.18124,1.18128,95100000.0
2005-09-08 21:26:00,1.1813,1.18132,1.1813,1.1813,80600001.0
2005-09-08 21:27:00,1.18133,1.18146,1.18133,1.18146,197300000.0
2005-09-08 21:28:00,1.1815,1.18158,1.18145,1.1815,304700005.0
2005-09-08 21:29:00,1.1815,1.1815,1.18145,1.18145,89500000.0
2005-09-08 21:30:00,1.1815,1.1815,1.18145,1.1815,82800002.0
2005-09-08 21:31:00,1.1815,1.1815,1.1815,1.1815,66200001.0
2005-09-08 21:32:00,1.1815,1.1815,1.18142,1.1815,212400005.0
2005-09-08 21:33:00,1.18158,1.18161,1.1815,1.1816,99000001.0
2005-09-08 21:34:00,1.1816,1.1816,1.1816,1.1816,58700000.0
2005-09-08 21:35:00,1.18157,1.18157,1.18143,1.18143,48899999.0
2005-09-08 21:36:00,1.18139,1.18146,1.18137,1.18137,124300002.0
2005-09-08 21:37:00,1.18147,1.18147,1.1814,1.1814,27700000.0
2005-09-08 21:38:00,1.18144,1.18154,1.18138,1.18147,94099999.0
2005-09-08 21:39:00,1.1815,1.1815,1.18145,1.1815,334899999.0
2005-09-08 21:40:00,1.18145,1.18145,1.18119,1.18119,317399997.0
2005-09-08 21:41:00,1.18123,1.18144,1.18123,1.18134,113100001.0
2005-09-08 21:42:00,1.18135,1.18136,1.1813,1.18131,94999999.0
2005-09-08 21:43:00,1.18129,1.18129,1.18119,1.1812,83999999.0
2005-09-08 21:44:00,1.18126,1.18138,1.18126,1.18138,169200001.0
2005-09-08 21:45:00,1.18139,1.18139,1.18131,1.18131,86399999.0
2005-09-08 21:46:00,1.1813,1.18135,1.18125,1.18127,95500001.0
2005-09-08 21:47:00,1.18122,1.18129,1.18111,1.18111,189200002.0
2005-09-08 21:48:00,1.18106,1.18106,1.18082,1.18098,175099999.0
2005-09-08 21:49:00,1.18095,1.18105,1.18093,1.18098,64099999.0
2005-09-08 21:50:00,1.18095,1.181,1.18095,1.181,101000000.0
2005-09-08 21:51:00,1.18106,1.1812,1.18103,1.18103,186300002.0
2005-09-08 21:52:00,1.18112,1.18126,1.18112,1.18126,112600001.0
2005-09-08 21:53:00,1.1813,1.1813,1.1813,1.1813,265100000.0
2005-09-08 21:54:00,1.18127,1.18127,1.18112,1.18115,139500000.0
2005-09-08 21:55:00,1.1812,1.1812,1.18118,1.1812,68600002.0
2005-09-08 21:56:00,1.18123,1.18123,1.18123,1.18123,100000.0
2005-09-08 21:57:00,1.18118,1.18131,1.18118,1.18123,80299999.0
2005-09-08 21:58:00,1.18115,1.18132,1.18115,1.18129,49700000.0
2005-09-08 21:59:00,1.18122,1.18134,1.18122,1.1813,84500000.0
2005-09-08 22:00:00,1.1813,1.18144,1.18124,1.18124,260600002.0
2005-09-08 22:01:00,1.18125,1.18127,1.18119,1.18119,106900001.0
2005-09-08 22:02:00,1.18117,1.18138,1.18117,1.18129,433200001.0
2005-09-08 22:03:00,1.18135,1.18147,1.18135,1.18147,99900000.0
2005-09-08 22:04:00,1.18153,1.18153,1.18137,1.18141,115400002.0
2005-09-08 22:05:00,1.18137,1.18137,1.181,1.181,52699999.0
2005-09-08 22:06:00,1.18095,1.18116,1.18094,1.18094,180400002.0
2005-09-08 22:07:00,1.18113,1.18125,1.18112,1.18125,148499998.0
2005-09-08 22:08:00,1.18121,1.18124,1.18115,1.18124,66700000.0
2005-09-08 22:09:00,1.18104,1.18123,1.18104,1.18123,91799999.0
2005-09-08 22:10:00,1.18125,1.18125,1.1812,1.1812,125600001.0
2005-09-08 22:11:00,1.1812,1.1812,1.1812,1.1812,28700000.0
2005-09-08 22:12:00,1.1812,1.18125,1.1812,1.1812,146000000.0
2005-09-08 22:13:00,1.18122,1.18129,1.18122,1.18127,9600000.0
2005-09-08 22:14:00,1.18133,1.18133,1.18119,1.18122,88100000.0
2005-09-08 22:15:00,1.1813,1.1814,1.18128,1.18128,135100000.0
2005-09-08 22:16:00,1.18122,1.18122,1.18109,1.18118,71300000.0
2005-09-08 22:17:00,1.1811,1.18115,1.18105,1.18115,42600000.0
2005-09-08 22:18:00,1.18113,1.18113,1.18106,1.18108,79900002.0
2005-09-08 22:19:00,1.18105,1.18115,1.18105,1.1811,68100001.0
2005-09-08 22:20:00,1.18105,1.18111,1.18094,1.18105,175499996.0
2005-09-08 22:21:00,1.1811,1.18119,1.18105,1.18105,246100001.0
2005-09-08 22:22:00,1.18102,1.18111,1.18096,1.18096,55500000.0
2005-09-08 22:23:00,1.18102,1.18107,1.18102,1.18102,219800003.0
2005-09-08 22:24:00,1.18076,1.18112,1.18071,1.1809,81400000.0
2005-09-08 22:25:00,1.18102,1.18102,1.18085,1.18085,16900000.0
2005-09-08 22:26:00,1.18094,1.18101,1.18094,1.18101,44900002.0
2005-09-08 22:27:00,1.18098,1.181,1.18092,1.18092,345400005.0
2005-09-08 22:28:00,1.18083,1.18088,1.18078,1.18088,55999999.0
2005-09-08 22:29:00,1.18089,1.1809,1.18075,1.18075,231600002.0
2005-09-08 22:30:00,1.18078,1.18083,1.18076,1.18083,64599998.0
2005-09-08 22:31:00,1.1809,1.1809,1.18085,1.18085,51000001.0
2005-09-08 22:32:00,1.18083,1.18086,1.18075,1.18081,83700002.0
2005-09-08 22:33:00,1.18085,1.1809,1.18085,1.1809,122899999.0
2005-09-08 22:34:00,1.18085,1.18095,1.18085,1.1809,350800001.0
2005-09-08 22:35:00,1.18095,1.18095,1.1809,1.1809,161999998.0
2005-09-08 22:36:00,1.18093,1.18096,1.18091,1.18095,78900001.0
2005-09-08 22:37:00,1.18092,1.18093,1.18081,1.18081,85700001.0
2005-09-08 22:38:00,1.18082,1.18097,1.18077,1.18095,144800002.0
2005-09-08 22:39:00,1.18105,1.18105,1.18095,1.18095,222500003.0
2005-09-08 22:40:00,1.18102,1.18102,1.18085,1.18085,70400000.0
2005-09-08 22:41:00,1.18083,1.18083,1.18072,1.18072,89300001.0
2005-09-08 22:42:00,1.18077,1.18083,1.18077,1.18083,35099999.0
2005-09-08 22:43:00,1.18083,1.1809,1.18076,1.18082,311599999.0
2005-09-08 22:44:00,1.18082,1.18092,1.18076,1.18076,161800003.0
2005-09-08 22:45:00,1.18091,1.18097,1.18091,1.18092,80800000.0
2005-09-08 22:46:00,1.18096,1.18107,1.1809,1.18107,60400002.0
2005-09-08 22:47:00,1.18105,1.18105,1.181,1.181,77899999.0
2005-09-08 22:48:00,1.18105,1.18105,1.18088,1.18088,124800002.0
2005-09-08 22:49:00,1.1809,1.1809,1.18085,1.18085,53500000.0
2005-09-08 22:50:00,1.18094,1.18109,1.18094,1.18096,45700001.0
2005-09-08 22:51:00,1.18105,1.18105,1.18095,1.18102,50900000.0
2005-09-08 22:52:00,1.18104,1.18108,1.18094,1.18097,240900002.0
2005-09-08 22:53:00,1.18103,1.18115,1.18102,1.18107,76200001.0
2005-09-08 22:54:00,1.18107,1.18114,1.18105,1.18105,103899999.0
2005-09-08 22:55:00,1.1811,1.18115,1.181,1.18105,254099995.0
2005-09-08 22:56:00,1.18108,1.18108,1.18101,1.18103,56099999.0
2005-09-08 22:57:00,1.1809,1.18095,1.1809,1.1809,148500000.0
2005-09-08 22:58:00,1.18102,1.18108,1.18093,1.18108,131199998.0
2005-09-08 22:59:00,1.181,1.181,1.18065,1.18081,50000000.0
2005-09-08 23:00:00,1.1809,1.18095,1.18049,1.18093,135999999.0
2005-09-08 23:01:00,1.18088,1.18103,1.18087,1.18097,124200001.0
2005-09-08 23:02:00,1.18086,1.18096,1.18081,1.18091,102600002.0
2005-09-08 23:03:00,1.18103,1.18124,1.18093,1.18124,115200002.0
2005-09-08 23:04:00,1.18118,1.18138,1.18098,1.18138,123100004.0
2005-09-08 23:05:00,1.18125,1.18125,1.18102,1.18102,82799999.0
2005-09-08 23:06:00,1.18102,1.18139,1.18102,1.18105,105100001.0
2005-09-08 23:07:00,1.18108,1.18151,1.18099,1.18149,162800001.0
2005-09-08 23:08:00,1.18139,1.18158,1.1812,1.1812,102799999.0
2005-09-08 23:09:00,1.1812,1.18138,1.1812,1.18137,89400001.0
2005-09-08 23:10:00,1.18127,1.18127,1.18103,1.1812,84600000.0
2005-09-08 23:11:00,1.18127,1.18133,1.18114,1.18129,141999996.0
2005-09-08 23:12:00,1.18112,1.18121,1.18098,1.18121,159199999.0
2005-09-08 23:13:00,1.18125,1.18125,1.18079,1.18104,57700002.0
2005-09-08 23:14:00,1.18079,1.18089,1.18065,1.18087,84600002.0
2005-09-08 23:15:00,1.18083,1.18104,1.18074,1.18079,145200001.0
2005-09-08 23:16:00,1.18067,1.18098,1.18053,1.18093,60000000.0
2005-09-08 23:17:00,1.18073,1.18079,1.18054,1.18059,80499998.0
2005-09-08 23:18:00,1.18062,1.18063,1.18043,1.18058,65300001.0
2005-09-08 23:19:00,1.18048,1.18064,1.18048,1.18058,182700001.0
2005-09-08 23:20:00,1.1806,1.1806,1.18042,1.18044,80400000.0
2005-09-08 23:21:00,1.181,1.181,1.18076,1.18088,105199999.0
2005-09-08 23:22:00,1.18081,1.18092,1.18077,1.18088,163599999.0
2005-09-08 23:23:00,1.1809,1.18098,1.18085,1.18085,26200000.0
2005-09-08 23:24:00,1.18087,1.18087,1.18076,1.18087,42600000.0
2005-09-08 23:25:00,1.18098,1.18098,1.18085,1.18085,130900001.0
2005-09-08 23:26:00,1.18085,1.18095,1.18083,1.1809,60200002.0
2005-09-08 23:27:00,1.1809,1.18095,1.18087,1.18092,106299999.0
2005-09-08 23:28:00,1.18093,1.18095,1.18085,1.18087,131999998.0
2005-09-08 23:29:00,1.18085,1.18097,1.18065,1.18097,203900003.0
2005-09-08 23:30:00,1.1809,1.18095,1.1809,1.1809,20000000.0
2005-09-08 23:31:00,1.18095,1.18113,1.18095,1.18097,93700001.0
2005-09-08 23:32:00,1.18091,1.18091,1.1808,1.18082,173100000.0
2005-09-08 23:33:00,1.18077,1.18085,1.18077,1.18085,27900000.0
2005-09-08 23:34:00,1.1808,1.18085,1.18075,1.18085,82400001.0
2005-09-08 23:35:00,1.18067,1.18076,1.18062,1.18072,49600000.0
2005-09-08 23:36:00,1.1808,1.18095,1.1808,1.18095,4000000.0
2005-09-08 23:37:00,1.18098,1.18125,1.18095,1.18119,115499999.0
2005-09-08 23:38:00,1.18103,1.18109,1.18089,1.18107,23900000.0
2005-09-08 23:39:00,1.18107,1.1811,1.18107,1.1811,12000000.0
2005-09-08 23:40:00,1.18103,1.18103,1.18099,1.18099,28200000.0
2005-09-08 23:41:00,1.18095,1.18105,1.18095,1.18105,123599999.0
2005-09-08 23:42:00,1.18104,1.18131,1.18104,1.18128,178999997.0
2005-09-08 23:43:00,1.1813,1.18135,1.1813,1.1813,40000000.0
2005-09-08 23:44:00,1.18128,1.18129,1.18118,1.1812,160600001.0
2005-09-08 23:45:00,1.18131,1.18131,1.18122,1.1813,111400002.0
2005-09-08 23:46:00,1.18125,1.18125,1.18125,1.18125,13300000.0
2005-09-08 23:47:00,1.1813,1.1813,1.1813,1.1813,34700001.0
2005-09-08 23:48:00,1.1812,1.1812,1.18102,1.18104,87299998.0
2005-09-08 23:49:00,1.18107,1.18113,1.18095,1.18097,65289999.0
2005-09-08 23:50:00,1.18105,1.18105,1.18105,1.18105,13700000.0
2005-09-08 23:51:00,1.181,1.18105,1.18093,1.18093,97900002.0
2005-09-08 23:52:00,1.18092,1.181,1.18092,1.18095,19400000.0
2005-09-08 23:53:00,1.18099,1.18116,1.18099,1.18116,97200002.0
2005-09-08 23:54:00,1.1812,1.1812,1.1812,1.1812,47799999.0
2005-09-08 23:55:00,1.18115,1.18143,1.18115,1.18143,103799998.0
2005-09-08 23:56:00,1.18132,1.1814,1.18132,1.18135,55200000.0
2005-09-08 23:57:00,1.1814,1.18146,1.18121,1.18121,103699998.0
2005-09-08 23:58:00,1.18113,1.18122,1.18107,1.18116,44600000.0
2005-09-08 23:59:00,1.18108,1.18115,1.18108,1.18115,41600000.0
2005-09-09 00:00:00,1.18123,1.18123,1.18112,1.18112,5600000.0
2005-09-09 00:01:00,1.18107,1.18113,1.18107,1.18112,58799999.0
2005-09-09 00:02:00,1.18112,1.18115,1.18105,1.18115,76600000.0
2005-09-09 00:03:00,1.18093,1.18098,1.18087,1.18087,119900001.0
2005-09-09 00:04:00,1.18117,1.18123,1.18113,1.18114,121300000.0
2005-09-09 00:05:00,1.18106,1.18122,1.18106,1.18122,15600000.0
2005-09-09 00:06:00,1.18118,1.18118,1.18109,1.18109,107199999.0
2005-09-09 00:07:00,1.1811,1.1811,1.18105,1.18105,16800000.0
2005-09-09 00:08:00,1.18112,1.18112,1.18105,1.18112,71500003.0
2005-09-09 00:09:00,1.1811,1.18115,1.18105,1.18115,71300000.0
2005-09-09 00:10:00,1.18077,1.18089,1.18072,1.18089,51900002.0
2005-09-09 00:11:00,1.1811,1.1811,1.18105,1.1811,72600000.0
2005-09-09 00:12:00,1.18113,1.18113,1.18097,1.18101,60999999.0
2005-09-09 00:13:00,1.181,1.18105,1.18097,1.18105,42099998.0
2005-09-09 00:14:00,1.18095,1.18098,1.1808,1.18083,149000002.0
2005-09-09 00:15:00,1.18078,1.1808,1.18069,1.1807,79599999.0
2005-09-09 00:16:00,1.18067,1.18067,1.18063,1.18065,24400000.0
2005-09-09 00:17:00,1.18072,1.18085,1.18072,1.18085,16000000.0
2005-09-09 00:18:00,1.18097,1.18097,1.18084,1.18084,69400000.0
2005-09-09 00:19:00,1.1808,1.18085,1.18075,1.18085,84799998.0
2005-09-09 00:20:00,1.1808,1.18085,1.18073,1.1808,17600000.0
2005-09-09 00:21:00,1.1808,1.18085,1.18075,1.18085,86399999.0
2005-09-09 00:22:00,1.18082,1.18082,1.18067,1.18074,57900000.0
2005-09-09 00:23:00,1.1807,1.18082,1.18069,1.18071,114300000.0
2005-09-09 00:24:00,1.18061,1.18061,1.18041,1.18043,87700000.0
2005-09-09 00:25:00,1.1795,1.1795,1.17808,1.17824,54999999.0
2005-09-09 00:26:00,1.17808,1.17846,1.17776,1.17846,113800002.0
2005-09-09 00:27:00,1.17875,1.17952,1.17875,1.17935,105299999.0
2005-09-09 00:28:00,1.17927,1.17966,1.17927,1.17962,113400002.0
2005-09-09 00:29:00,1.17979,1.17984,1.17803,1.17803,134199999.0
2005-09-09 00:30:00,1.17804,1.17915,1.17804,1.17915,67700000.0
2005-09-09 00:31:00,1.17934,1.17934,1.17902,1.17919,104899997.0
2005-09-09 00:32:00,1.17947,1.17958,1.17938,1.17945,149399999.0
2005-09-09 00:33:00,1.17988,1.18006,1.17978,1.17978,103300001.0
2005-09-09 00:34:00,1.17987,1.18004,1.1798,1.18004,150599998.0
2005-09-09 00:35:00,1.18014,1.18018,1.18014,1.18018,39900000.0
2005-09-09 00:36:00,1.18025,1.18036,1.18022,1.18022,95900001.0
2005-09-09 00:37:00,1.18032,1.1804,1.18015,1.18015,67500000.0
2005-09-09 00:38:00,1.1801,1.18012,1.17993,1.17993,45400000.0
2005-09-09 00:39:00,1.17992,1.18005,1.17992,1.18005,44200001.0
2005-09-09 00:40:00,1.18019,1.18036,1.18019,1.18036,26300000.0
2005-09-09 00:41:00,1.18026,1.18045,1.1802,1.18045,56100000.0
2005-09-09 00:42:00,1.1804,1.18059,1.1804,1.18059,42999999.0
2005-09-09 00:43:00,1.18067,1.18108,1.18067,1.18098,108690003.0
2005-09-09 00:44:00,1.18074,1.18078,1.1807,1.18072,111199999.0
2005-09-09 00:45:00,1.18072,1.18079,1.1807,1.18079,105900000.0
2005-09-09 00:46:00,1.18085,1.18085,1.18085,1.18085,800000.0
2005-09-09 00:47:00,1.18078,1.18079,1.18066,1.18072,100099999.0
2005-09-09 00:48:00,1.1804,1.1804,1.17976,1.17998,135599997.0
2005-09-09 00:49:00,1.1801,1.18038,1.1801,1.18038,125400000.0
2005-09-09 00:50:00,1.1806,1.18062,1.18037,1.1804,101400000.0
2005-09-09 00:51:00,1.18046,1.18065,1.18045,1.18045,89599999.0
2005-09-09 00:52:00,1.18042,1.18046,1.18036,1.18036,40000000.0
2005-09-09 00:53:00,1.18035,1.1804,1.18035,1.1804,34300001.0
2005-09-09 00:54:00,1.1803,1.18037,1.18008,1.18037,96000003.0
2005-09-09 00:55:00,1.1804,1.18045,1.18035,1.18035,87499998.0
2005-09-09 00:56:00,1.18038,1.1804,1.18033,1.18038,168000001.0
2005-09-09 00:57:00,1.18034,1.18041,1.18024,1.18041,45600000.0
2005-09-09 00:58:00,1.18035,1.1804,1.18035,1.1804,3200000.0
2005-09-09 00:59:00,1.1804,1.18045,1.1804,1.1804,72600000.0
2005-09-09 01:00:00,1.1804,1.18048,1.1804,1.18048,141400000.0
2005-09-09 01:01:00,1.18045,1.18045,1.18035,1.1804,63800000.0
2005-09-09 01:02:00,1.18047,1.18066,1.18047,1.18054,22800000.0
2005-09-09 01:03:00,1.18071,1.18091,1.18071,1.18091,68700000.0
2005-09-09 01:04:00,1.1807,1.18094,1.18054,1.18067,115199998.0
2005-09-09 01:05:00,1.1807,1.18086,1.18055,1.18086,82700001.0
2005-09-09 01:06:00,1.18085,1.18085,1.18085,1.18085,8800000.0
2005-09-09 01:07:00,1.18068,1.18082,1.18055,1.18079,129800001.0
2005-09-09 01:08:00,1.1809,1.18095,1.18085,1.18095,151000002.0
2005-09-09 01:09:00,1.18095,1.18095,1.18095,1.18095,7200000.0
2005-09-09 01:10:00,1.1809,1.1809,1.18079,1.18087,27300000.0
2005-09-09 01:11:00,1.1808,1.1808,1.1808,1.1808,9600000.0
2005-09-09 01:12:00,1.1808,1.1808,1.1808,1.1808,31900000.0
2005-09-09 01:13:00,1.18082,1.18086,1.18055,1.18055,72000001.0
2005-09-09 01:14:00,1.18045,1.18045,1.18045,1.18045,68600001.0
2005-09-09 01:15:00,1.18047,1.18047,1.18037,1.18037,17600000.0
2005-09-09 01:16:00,1.18038,1.1804,1.18032,1.18035,100600000.0
2005-09-09 01:17:00,1.1804,1.1804,1.18035,1.1804,119999999.0
2005-09-09 01:18:00,1.18045,1.18045,1.18045,1.18045,2400000.0
2005-09-09 01:19:00,1.1804,1.1804,1.1804,1.1804,31900001.0
2005-09-09 01:20:00,1.18033,1.18033,1.18006,1.18027,89799998.0
2005-09-09 01:21:00,1.18028,1.1803,1.18025,1.18025,21900000.0
2005-09-09 01:22:00,1.18034,1.18051,1.18034,1.18051,82899999.0
2005-09-09 01:23:00,1.18054,1.18058,1.18054,1.18058,36700000.0
2005-09-09 01:24:00,1.18048,1.18058,1.18048,1.18058,67900000.0
2005-09-09 01:25:00,1.1806,1.18063,1.18055,1.18063,88000001.0
2005-09-09 01:26:00,1.18051,1.18054,1.18051,1.18054,23900000.0
2005-09-09 01:27:00,1.18047,1.18047,1.18035,1.18036,44400000.0
2005-09-09 01:28:00,1.18045,1.18045,1.18038,1.18038,7600000.0
2005-09-09 01:29:00,1.18049,1.18078,1.18049,1.18076,122300004.0
2005-09-09 01:30:00,1.18088,1.181,1.18088,1.181,9500000.0
2005-09-09 01:31:00,1.18113,1.18117,1.18111,1.18117,35600000.0
2005-09-09 01:32:00,1.18116,1.18119,1.18116,1.18119,16800000.0
2005-09-09 01:33:00,1.1811,1.1811,1.18108,1.18108,25600000.0
2005-09-09 01:34:00,1.18093,1.18106,1.18079,1.18099,57600000.0
2005-09-09 01:35:00,1.1811,1.1812,1.18105,1.18105,106700003.0
2005-09-09 01:36:00,1.18105,1.18105,1.18095,1.181,42999998.0
2005-09-09 01:37:00,1.18093,1.181,1.18093,1.181,2400000.0
2005-09-09 01:38:00,1.18095,1.18105,1.18095,1.181,152200001.0
2005-09-09 01:39:00,1.18098,1.18105,1.18098,1.18105,72800002.0
2005-09-09 01:40:00,1.1809,1.18103,1.1809,1.18103,8000000.0
2005-09-09 01:41:00,1.18105,1.18105,1.18102,1.18102,1600000.0
2005-09-09 01:42:00,1.18085,1.18085,1.18075,1.18075,8100000.0
2005-09-09 01:43:00,1.18078,1.18097,1.18078,1.1809,66100000.0
2005-09-09 01:44:00,1.18078,1.18078,1.1806,1.1806,74099999.0
2005-09-09 01:45:00,1.18057,1.18063,1.18057,1.18063,13600000.0
2005-09-09 01:46:00,1.18077,1.18113,1.18077,1.18103,62100000.0
2005-09-09 01:47:00,1.18098,1.18102,1.18062,1.18062,147699998.0
2005-09-09 01:48:00,1.18073,1.18105,1.18073,1.18105,97300000.0
2005-09-09 01:49:00,1.18046,1.18105,1.18042,1.18101,116700001.0
2005-09-09 01:50:00,1.18107,1.18115,1.18107,1.18115,54300000.0
2005-09-09 01:51:00,1.18093,1.18093,1.18074,1.18074,11200000.0
2005-09-09 01:52:00,1.1807,1.18075,1.18065,1.18075,47800000.0
2005-09-09 01:53:00,1.18078,1.18093,1.18078,1.18093,22300000.0
2005-09-09 01:54:00,1.181,1.181,1.18095,1.181,43000000.0
2005-09-09 01:55:00,1.1809,1.18105,1.1809,1.18105,20100000.0
2005-09-09 01:56:00,1.18097,1.18097,1.18093,1.18093,15900000.0
2005-09-09 01:57:00,1.1809,1.1809,1.18067,1.18082,106500000.0
2005-09-09 01:58:00,1.1809,1.1809,1.18083,1.18083,38300000.0
2005-09-09 01:59:00,1.18074,1.18074,1.18071,1.18071,46500000.0
2005-09-09 02:00:00,1.18055,1.1808,1.18051,1.18077,94000002.0
2005-09-09 02:01:00,1.18093,1.18093,1.18093,1.18093,4300000.0
2005-09-09 02:02:00,1.1809,1.1809,1.1809,1.1809,4700000.0
2005-09-09 02:03:00,1.18082,1.18088,1.18064,1.18088,145900000.0
2005-09-09 02:04:00,1.1809,1.1809,1.18087,1.18087,107100003.0
2005-09-09 02:05:00,1.18095,1.18095,1.18083,1.1809,87800003.0
2005-09-09 02:06:00,1.1808,1.18107,1.1808,1.18107,75399998.0
2005-09-09 02:07:00,1.18115,1.18115,1.18102,1.18105,85400000.0
2005-09-09 02:08:00,1.18117,1.18144,1.18117,1.18141,111200000.0
2005-09-09 02:09:00,1.18109,1.18109,1.18076,1.18076,14300000.0
2005-09-09 02:10:00,1.1808,1.18198,1.1808,1.1819,58800002.0
2005-09-09 02:11:00,1.18197,1.18205,1.18187,1.18187,78400001.0
2005-09-09 02:12:00,1.18197,1.18249,1.18174,1.18174,52100001.0
2005-09-09 02:13:00,1.1818,1.1821,1.1818,1.182,19800000.0
2005-09-09 02:14:00,1.1821,1.18223,1.18179,1.18179,74900000.0
2005-09-09 02:15:00,1.18169,1.18208,1.18169,1.18208,56500001.0
2005-09-09 02:16:00,1.18213,1.18217,1.18213,1.18217,6400000.0
2005-09-09 02:17:00,1.18221,1.18221,1.18216,1.18216,30300000.0
2005-09-09 02:18:00,1.182,1.182,1.18177,1.18177,37800000.0
2005-09-09 02:19:00,1.18162,1.18173,1.1816,1.1817,130300002.0
2005-09-09 02:20:00,1.18166,1.1819,1.18166,1.1819,141200000.0
2005-09-09 02:21:00,1.18185,1.1819,1.18185,1.1819,23999999.0
2005-09-09 02:22:00,1.1819,1.18195,1.18185,1.18195,124300003.0
2005-09-09 02:23:00,1.18187,1.18195,1.1818,1.18195,92500000.0
2005-09-09 02:24:00,1.1819,1.1819,1.18185,1.18185,45799999.0
2005-09-09 02:25:00,1.18194,1.18208,1.18194,1.18204,99399998.0
2005-09-09 02:26:00,1.1821,1.18214,1.182,1.182,67400002.0
2005-09-09 02:27:00,1.18194,1.182,1.18187,1.18187,53899998.0
2005-09-09 02:28:00,1.1819,1.1819,1.1819,1.1819,5600000.0
2005-09-09 02:29:00,1.18183,1.18194,1.18157,1.18157,77400000.0
2005-09-09 02:30:00,1.18149,1.18149,1.18133,1.18133,98700003.0
2005-09-09 02:31:00,1.18133,1.18146,1.18133,1.18145,125300000.0
2005-09-09 02:32:00,1.18158,1.18158,1.18156,1.18158,17500000.0
2005-09-09 02:33:00,1.18162,1.18167,1.18155,1.18167,85599999.0
2005-09-09 02:34:00,1.1817,1.18178,1.18167,1.18178,193600002.0
2005-09-09 02:35:00,1.18169,1.1818,1.18155,1.18175,96500000.0
2005-09-09 02:36:00,1.18183,1.18194,1.18182,1.18182,92300002.0
2005-09-09 02:37:00,1.18175,1.18185,1.18175,1.18185,4800000.0
2005-09-09 02:38:00,1.18175,1.1818,1.18175,1.1818,54899999.0
2005-09-09 02:39:00,1.18156,1.1818,1.18141,1.1818,86000001.0
2005-09-09 02:40:00,1.18178,1.18182,1.18178,1.18179,160900003.0
2005-09-09 02:41:00,1.1818,1.1818,1.18175,1.18175,33000000.0
2005-09-09 02:42:00,1.18178,1.18178,1.18175,1.18177,14400000.0
2005-09-09 02:43:00,1.18175,1.18175,1.1817,1.1817,109400002.0
2005-09-09 02:44:00,1.18165,1.1817,1.18165,1.1817,30300000.0
2005-09-09 02:45:00,1.1817,1.18186,1.18155,1.18155,66100001.0
2005-09-09 02:46:00,1.18153,1.18165,1.18148,1.18155,112400000.0
2005-09-09 02:47:00,1.18161,1.18162,1.18161,1.18162,29200000.0
2005-09-09 02:48:00,1.18176,1.18184,1.18171,1.18179,119800003.0
2005-09-09 02:49:00,1.18184,1.1819,1.18176,1.18179,94100002.0
2005-09-09 02:50:00,1.18182,1.18186,1.18182,1.18186,27699999.0
2005-09-09 02:51:00,1.18188,1.18191,1.18179,1.18183,22300000.0
2005-09-09 02:52:00,1.1819,1.1819,1.18185,1.18185,32800000.0
2005-09-09 02:53:00,1.1818,1.18195,1.1818,1.18193,25999999.0
2005-09-09 02:54:00,1.18193,1.18197,1.18193,1.18197,30800000.0
2005-09-09 02:55:00,1.18195,1.18195,1.18185,1.18185,102200000.0
2005-09-09 02:56:00,1.18189,1.18189,1.18186,1.18186,33800001.0
2005-09-09 02:57:00,1.1819,1.1819,1.18185,1.18185,25199999.0
2005-09-09 02:58:00,1.1819,1.1819,1.18185,1.18185,37800002.0
2005-09-09 02:59:00,1.18195,1.18195,1.18182,1.18185,95400000.0
2005-09-09 03:00:00,1.18195,1.18205,1.18191,1.18205,114500001.0
2005-09-09 03:01:00,1.18197,1.18197,1.18193,1.18193,33499999.0
2005-09-09 03:02:00,1.18193,1.18195,1.1818,1.18195,170500002.0
2005-09-09 03:03:00,1.18193,1.18193,1.1818,1.1819,51899999.0
2005-09-09 03:04:00,1.18195,1.18195,1.18183,1.18183,69900001.0
2005-09-09 03:05:00,1.18185,1.18195,1.18185,1.18185,50499999.0
2005-09-09 03:06:00,1.18183,1.18183,1.18181,1.18183,31900000.0
2005-09-09 03:07:00,1.18181,1.18189,1.18181,1.18189,53900002.0
2005-09-09 03:08:00,1.1819,1.1819,1.18185,1.18185,43000001.0
2005-09-09 03:09:00,1.18192,1.18199,1.18192,1.18198,98100001.0
2005-09-09 03:10:00,1.18194,1.18194,1.18193,1.18193,62300001.0
2005-09-09 03:11:00,1.18195,1.18195,1.18185,1.18185,12000000.0
2005-09-09 03:12:00,1.18185,1.18185,1.18177,1.18177,29990000.0
2005-09-09 03:13:00,1.18172,1.18172,1.1815,1.1815,18400000.0
2005-09-09 03:14:00,1.1815,1.18155,1.18145,1.18145,101400002.0
2005-09-09 03:15:00,1.1814,1.1814,1.18128,1.18128,10400000.0
2005-09-09 03:16:00,1.18115,1.18115,1.18113,1.18113,4800000.0
2005-09-09 03:17:00,1.18086,1.18107,1.1807,1.18106,99300000.0
2005-09-09 03:18:00,1.18123,1.18123,1.18106,1.18114,93100001.0
2005-09-09 03:19:00,1.18107,1.18116,1.18093,1.181,81100001.0
2005-09-09 03:20:00,1.18091,1.18102,1.18091,1.18092,72600000.0
2005-09-09 03:21:00,1.18093,1.18095,1.18085,1.18095,54000000.0
2005-09-09 03:22:00,1.1809,1.1809,1.18083,1.1809,71799998.0
2005-09-09 03:23:00,1.18083,1.18098,1.18083,1.1809,140300002.0
2005-09-09 03:24:00,1.18087,1.1809,1.18087,1.1809,30400000.0
2005-09-09 03:25:00,1.18089,1.18091,1.18082,1.18086,76200001.0
2005-09-09 03:26:00,1.18085,1.1809,1.1808,1.18081,100200001.0
2005-09-09 03:27:00,1.18082,1.18086,1.18082,1.18086,43800001.0
2005-09-09 03:28:00,1.18087,1.18087,1.18083,1.18083,24800000.0
2005-09-09 03:29:00,1.1808,1.1808,1.1807,1.18073,122300001.0
2005-09-09 03:30:00,1.1808,1.18088,1.18075,1.18075,120800003.0
2005-09-09 03:31:00,1.18075,1.1808,1.1807,1.1808,106100000.0
2005-09-09 03:32:00,1.1808,1.1808,1.1808,1.1808,17500000.0
2005-09-09 03:33:00,1.18071,1.18089,1.18071,1.18089,81000002.0
2005-09-09 03:34:00,1.18088,1.18095,1.18088,1.18095,7900000.0
2005-09-09 03:35:00,1.18085,1.18086,1.18083,1.18083,62199998.0
2005-09-09 03:36:00,1.18071,1.18078,1.18071,1.18078,24800000.0
2005-09-09 03:37:00,1.18065,1.18065,1.1805,1.18059,128899996.0
2005-09-09 03:38:00,1.18051,1.18059,1.18051,1.18059,28400000.0
2005-09-09 03:39:00,1.1805,1.18054,1.18042,1.18042,117800000.0
2005-09-09 03:40:00,1.18036,1.18046,1.18036,1.18046,50200000.0
2005-09-09 03:41:00,1.18033,1.18033,1.17998,1.18018,35200000.0
2005-09-09 03:42:00,1.18017,1.18028,1.18015,1.18015,86299999.0
2005-09-09 03:43:00,1.18032,1.18075,1.18032,1.18067,62500000.0
2005-09-09 03:44:00,1.1808,1.1808,1.18073,1.18073,60400002.0
2005-09-09 03:45:00,1.18074,1.18085,1.18065,1.18075,75200000.0
2005-09-09 03:46:00,1.18078,1.1811,1.18072,1.1811,120900000.0
2005-09-09 03:47:00,1.18124,1.18125,1.18112,1.18125,174600000.0
2005-09-09 03:48:00,1.18121,1.18121,1.18097,1.18118,78200001.0
2005-09-09 03:49:00,1.18133,1.1814,1.18133,1.18133,30900000.0
2005-09-09 03:50:00,1.18139,1.18158,1.18139,1.18143,76800003.0
2005-09-09 03:51:00,1.18116,1.18127,1.181,1.18105,180100000.0
2005-09-09 03:52:00,1.18095,1.18095,1.18095,1.18095,25400000.0
2005-09-09 03:53:00,1.18105,1.18105,1.18095,1.18105,110699999.0
2005-09-09 03:54:00,1.181,1.181,1.18095,1.181,87900000.0
2005-09-09 03:55:00,1.181,1.181,1.181,1.181,11800000.0
2005-09-09 03:56:00,1.18064,1.18095,1.18064,1.18081,83700001.0
2005-09-09 03:57:00,1.181,1.181,1.181,1.181,24700001.0
2005-09-09 03:58:00,1.1809,1.18105,1.1809,1.18105,43100000.0
2005-09-09 03:59:00,1.18088,1.1809,1.18071,1.18071,27100000.0
2005-09-09 04:00:00,1.18072,1.18083,1.18072,1.18083,19500000.0
2005-09-09 04:01:00,1.18082,1.1809,1.18056,1.18056,114000000.0
2005-09-09 04:02:00,1.18055,1.18069,1.18054,1.18054,153300000.0
2005-09-09 04:03:00,1.18047,1.18047,1.18043,1.18043,23300000.0
2005-09-09 04:04:00,1.18035,1.18046,1.18027,1.18027,135699998.0
2005-09-09 04:05:00,1.18023,1.18023,1.1802,1.1802,14400000.0
2005-09-09 04:06:00,1.18032,1.18032,1.18022,1.1803,11900000.0
2005-09-09 04:07:00,1.1803,1.18035,1.18025,1.18035,87400000.0
2005-09-09 04:08:00,1.1801,1.1801,1.18005,1.18005,23899999.0
2005-09-09 04:09:00,1.17992,1.17995,1.1799,1.17992,68199998.0
2005-09-09 04:10:00,1.17986,1.17986,1.17951,1.17978,162900000.0
2005-09-09 04:11:00,1.17971,1.17974,1.17971,1.17974,32500000.0
2005-09-09 04:12:00,1.17974,1.17988,1.17974,1.17988,141100001.0
2005-09-09 04:13:00,1.17997,1.18002,1.17989,1.17993,29000000.0
2005-09-09 04:14:00,1.1799,1.17995,1.17985,1.17985,76400000.0
2005-09-09 04:15:00,1.17989,1.17996,1.17989,1.17996,13600000.0
2005-09-09 04:16:00,1.17993,1.18,1.1798,1.18,60600000.0
2005-09-09 04:17:00,1.18005,1.18023,1.18005,1.18023,25700001.0
2005-09-09 04:18:00,1.18034,1.18049,1.1802,1.1802,124299999.0
2005-09-09 04:19:00,1.18006,1.18018,1.17969,1.17969,82800000.0
2005-09-09 04:20:00,1.17985,1.17985,1.1798,1.1798,49799999.0
2005-09-09 04:21:00,1.17975,1.1798,1.1797,1.17978,62100000.0
2005-09-09 04:22:00,1.17978,1.18023,1.17978,1.18023,140500003.0
2005-09-09 04:23:00,1.18025,1.18025,1.17983,1.17983,105800002.0
2005-09-09 04:24:00,1.17965,1.17975,1.17965,1.17965,74800001.0
2005-09-09 04:25:00,1.1797,1.1797,1.1797,1.1797,5500000.0
2005-09-09 04:26:00,1.17962,1.17962,1.17958,1.17958,36900000.0
2005-09-09 04:27:00,1.1796,1.17968,1.1796,1.17968,9600000.0
2005-09-09 04:28:00,1.1795,1.1795,1.1795,1.1795,16000000.0
2005-09-09 04:29:00,1.17963,1.17972,1.17961,1.17972,90800001.0
2005-09-09 04:30:00,1.17975,1.17985,1.17975,1.17985,38400000.0
2005-09-09 04:31:00,1.17985,1.17985,1.17975,1.1798,25600000.0
2005-09-09 04:32:00,1.17976,1.17995,1.17976,1.17985,67600000.0
2005-09-09 04:33:00,1.1798,1.17995,1.1798,1.17985,92100002.0
2005-09-09 04:34:00,1.17995,1.18006,1.17975,1.17975,34600000.0
2005-09-09 04:35:00,1.17983,1.17989,1.17983,1.17989,58799999.0
2005-09-09 04:36:00,1.17997,1.18005,1.17997,1.18005,71800000.0
2005-09-09 04:37:00,1.18,1.18002,1.18,1.18002,3900000.0
2005-09-09 04:38:00,1.18,1.18005,1.17997,1.18,120200000.0
2005-09-09 04:39:00,1.17998,1.18,1.17998,1.18,4800000.0
2005-09-09 04:40:00,1.17992,1.17992,1.17968,1.17968,75000001.0
2005-09-09 04:41:00,1.17975,1.17982,1.17969,1.17969,40900000.0
2005-09-09 04:42:00,1.1797,1.1797,1.1797,1.1797,60600000.0
2005-09-09 04:43:00,1.17968,1.17975,1.1796,1.1797,141500001.0
2005-09-09 04:44:00,1.1797,1.1797,1.1797,1.1797,61100001.0
2005-09-09 04:45:00,1.17952,1.17952,1.1794,1.1794,22100000.0
2005-09-09 04:46:00,1.1793,1.17932,1.17925,1.1793,93600000.0
2005-09-09 04:47:00,1.17925,1.17935,1.17925,1.17927,136100001.0
2005-09-09 04:48:00,1.1793,1.1793,1.17925,1.17925,32000000.0
2005-09-09 04:49:00,1.17933,1.17942,1.1793,1.17935,129199998.0
2005-09-09 04:50:00,1.17933,1.17937,1.17926,1.17926,31300001.0
2005-09-09 04:51:00,1.17935,1.17935,1.17925,1.1793,43500000.0
2005-09-09 04:52:00,1.17923,1.17928,1.17916,1.17927,69200003.0
2005-09-09 04:53:00,1.17929,1.17939,1.17929,1.17932,61400000.0
2005-09-09 04:54:00,1.1793,1.17932,1.17925,1.1793,84799999.0
2005-09-09 04:55:00,1.17925,1.17935,1.17925,1.17932,74799999.0
2005-09-09 04:56:00,1.17925,1.17928,1.17922,1.17928,30400000.0
2005-09-09 04:57:00,1.17927,1.17927,1.17922,1.17923,45800000.0
2005-09-09 04:58:00,1.1792,1.1792,1.1792,1.1792,42900002.0
2005-09-09 04:59:00,1.17917,1.1792,1.17912,1.17917,142700002.0
2005-09-09 05:00:00,1.17922,1.17927,1.17913,1.17922,98400001.0
2005-09-09 05:01:00,1.17922,1.17928,1.17921,1.17928,44899999.0
2005-09-09 05:02:00,1.17931,1.17945,1.17927,1.17939,113000002.0
2005-09-09 05:03:00,1.17961,1.17981,1.17961,1.17966,25500000.0
2005-09-09 05:04:00,1.17945,1.17953,1.17943,1.1795,92999999.0
2005-09-09 05:05:00,1.1795,1.1795,1.1795,1.1795,700000.0
2005-09-09 05:06:00,1.1795,1.1795,1.1795,1.1795,22299999.0
2005-09-09 05:07:00,1.17962,1.17962,1.17953,1.17954,96299998.0
2005-09-09 05:08:00,1.17948,1.17948,1.17942,1.17942,38699998.0
2005-09-09 05:09:00,1.17934,1.17934,1.17915,1.17915,111299997.0
2005-09-09 05:10:00,1.17916,1.17926,1.17916,1.17926,156600002.0
2005-09-09 05:11:00,1.17932,1.17932,1.17925,1.17925,6400000.0
2005-09-09 05:12:00,1.17933,1.17938,1.17933,1.17938,40600000.0
2005-09-09 05:13:00,1.17932,1.17942,1.17932,1.17938,89600002.0
2005-09-09 05:14:00,1.17942,1.17942,1.17935,1.1794,33500000.0
2005-09-09 05:15:00,1.17935,1.1794,1.17933,1.17933,70300000.0
2005-09-09 05:16:00,1.17945,1.17948,1.17935,1.17935,67700000.0
2005-09-09 05:17:00,1.1794,1.17942,1.17935,1.17935,30300000.0
2005-09-09 05:18:00,1.17938,1.17955,1.17938,1.17955,91700001.0
2005-09-09 05:19:00,1.1796,1.1796,1.17952,1.17952,48300000.0
2005-09-09 05:20:00,1.17973,1.17978,1.1797,1.17978,73299998.0
2005-09-09 05:21:00,1.1798,1.18018,1.17971,1.18018,122200002.0
2005-09-09 05:22:00,1.18005,1.18007,1.17964,1.18007,93400000.0
2005-09-09 05:23:00,1.18021,1.18059,1.18008,1.18059,80799999.0
2005-09-09 05:24:00,1.18075,1.18075,1.18075,1.18075,10300000.0
2005-09-09 05:25:00,1.18073,1.18077,1.18073,1.18077,28799999.0
2005-09-09 05:26:00,1.18047,1.18047,1.18,1.18041,62800001.0
2005-09-09 05:27:00,1.18031,1.18059,1.18031,1.18056,166200004.0
2005-09-09 05:28:00,1.18069,1.18087,1.18067,1.18067,68100000.0
2005-09-09 05:29:00,1.18065,1.18095,1.18065,1.18095,200799996.0
2005-09-09 05:30:00,1.18049,1.18078,1.18039,1.18044,91199999.0
2005-09-09 05:31:00,1.18099,1.18103,1.18089,1.18093,52600000.0
2005-09-09 05:32:00,1.18068,1.18079,1.18053,1.18053,79499999.0
2005-09-09 05:33:00,1.18045,1.18054,1.18045,1.18053,122300002.0
2005-09-09 05:34:00,1.18068,1.18068,1.17964,1.17964,42900001.0
2005-09-09 05:35:00,1.17988,1.18063,1.17987,1.1806,55900000.0
2005-09-09 05:36:00,1.17969,1.18045,1.17969,1.18045,48300000.0
2005-09-09 05:37:00,1.18059,1.18066,1.18059,1.18066,38000000.0
2005-09-09 05:38:00,1.18067,1.18067,1.18052,1.18052,49800000.0
2005-09-09 05:39:00,1.1806,1.18065,1.18055,1.18065,120500001.0
2005-09-09 05:40:00,1.1803,1.1803,1.17975,1.18019,116200003.0
2005-09-09 05:41:00,1.18033,1.18035,1.1803,1.18035,72000001.0
2005-09-09 05:42:00,1.18033,1.18033,1.18022,1.18022,30300000.0
2005-09-09 05:43:00,1.18012,1.18028,1.18012,1.18028,43200002.0
2005-09-09 05:44:00,1.18015,1.18025,1.18015,1.18018,62600002.0
2005-09-09 05:45:00,1.1801,1.18025,1.1801,1.18015,161000000.0
2005-09-09 05:46:00,1.18017,1.18023,1.17998,1.18008,168499999.0
2005-09-09 05:47:00,1.1802,1.18022,1.18012,1.1802,77000001.0
2005-09-09 05:48:00,1.18015,1.1802,1.18015,1.1802,32000000.0
2005-09-09 05:49:00,1.18022,1.1803,1.18022,1.1803,50099999.0
2005-09-09 05:50:00,1.1802,1.1802,1.17977,1.17977,78500002.0
2005-09-09 05:51:00,1.17964,1.17982,1.17964,1.17972,52600000.0
2005-09-09 05:52:00,1.17985,1.17985,1.17972,1.17972,137300000.0
2005-09-09 05:53:00,1.17978,1.17985,1.1797,1.17985,123199999.0
2005-09-09 05:54:00,1.17943,1.17989,1.17934,1.17975,137000000.0
2005-09-09 05:55:00,1.1798,1.17982,1.17975,1.17982,123600000.0
2005-09-09 05:56:00,1.1799,1.17993,1.17984,1.17984,24000000.0
2005-09-09 05:57:00,1.17975,1.1798,1.17975,1.1798,75899999.0
2005-09-09 05:58:00,1.17975,1.17977,1.17966,1.17972,89300001.0
2005-09-09 05:59:00,1.17968,1.17968,1.17962,1.17962,55400002.0
2005-09-09 06:00:00,1.17956,1.17956,1.1795,1.17955,63900001.0
2005-09-09 06:01:00,1.17928,1.17961,1.17916,1.17939,90600002.0
2005-09-09 06:02:00,1.17926,1.1796,1.17926,1.17947,77900003.0
2005-09-09 06:03:00,1.1795,1.18,1.1795,1.17986,85100000.0
2005-09-09 06:04:00,1.17963,1.1798,1.17963,1.1798,56200001.0
2005-09-09 06:05:00,1.17983,1.17984,1.17972,1.1798,67900000.0
2005-09-09 06:06:00,1.17996,1.18001,1.17969,1.17969,74000000.0
2005-09-09 06:07:00,1.17975,1.18013,1.17975,1.1801,58200000.0
2005-09-09 06:08:00,1.17973,1.18003,1.17973,1.18003,128599998.0
2005-09-09 06:09:00,1.18018,1.18018,1.18006,1.18006,50200000.0
2005-09-09 06:10:00,1.18015,1.18015,1.17994,1.18002,60600001.0
2005-09-09 06:11:00,1.17988,1.17989,1.17977,1.17987,156699998.0
2005-09-09 06:12:00,1.17988,1.1799,1.1798,1.1798,80000002.0
2005-09-09 06:13:00,1.17985,1.1799,1.17985,1.1799,11200000.0
2005-09-09 06:14:00,1.17988,1.17988,1.17977,1.17982,117700001.0
2005-09-09 06:15:00,1.1798,1.17984,1.17967,1.17978,88400001.0
2005-09-09 06:16:00,1.1797,1.17975,1.17965,1.17973,110400001.0
2005-09-09 06:17:00,1.1797,1.17975,1.17965,1.1797,78800000.0
2005-09-09 06:18:00,1.17972,1.17977,1.17965,1.1797,93800001.0
2005-09-09 06:19:00,1.17975,1.17975,1.17967,1.1797,78400001.0
2005-09-09 06:20:00,1.17967,1.1797,1.17967,1.1797,47800000.0
2005-09-09 06:21:00,1.17965,1.1797,1.1796,1.1797,90799999.0
2005-09-09 06:22:00,1.17973,1.17981,1.17973,1.17981,109200003.0
2005-09-09 06:23:00,1.17974,1.17975,1.17969,1.17973,120299996.0
2005-09-09 06:24:00,1.17978,1.17978,1.17967,1.17972,126900001.0
2005-09-09 06:25:00,1.17965,1.17965,1.1795,1.1795,56500001.0
2005-09-09 06:26:00,1.17968,1.17978,1.17965,1.17965,58000002.0
2005-09-09 06:27:00,1.1797,1.1797,1.17965,1.17968,62300000.0
2005-09-09 06:28:00,1.17965,1.17975,1.1796,1.1796,66100000.0
2005-09-09 06:29:00,1.17965,1.17975,1.17965,1.1797,105300000.0
2005-09-09 06:30:00,1.17972,1.17972,1.17972,1.17972,4800000.0
2005-09-09 06:31:00,1.17965,1.17975,1.17965,1.17965,95000002.0
2005-09-09 06:32:00,1.1797,1.1797,1.1797,1.1797,39499999.0
2005-09-09 06:33:00,1.17971,1.17977,1.17963,1.17972,134299999.0
2005-09-09 06:34:00,1.17973,1.17983,1.17973,1.17974,115599997.0
2005-09-09 06:35:00,1.17963,1.17973,1.17956,1.17956,136699999.0
2005-09-09 06:36:00,1.17952,1.17952,1.17952,1.17952,3200000.0
2005-09-09 06:37:00,1.17962,1.17976,1.17962,1.1797,93500000.0
2005-09-09 06:38:00,1.17981,1.17981,1.17976,1.17978,14400000.0
2005-09-09 06:39:00,1.17975,1.17991,1.17975,1.17983,125199999.0
2005-09-09 06:40:00,1.18001,1.18052,1.18001,1.18026,90899999.0
2005-09-09 06:41:00,1.1802,1.18023,1.18012,1.1802,67800001.0
2005-09-09 06:42:00,1.18018,1.1802,1.18009,1.18018,62900000.0
2005-09-09 06:43:00,1.18017,1.18045,1.18017,1.18045,84900001.0
2005-09-09 06:44:00,1.18045,1.18065,1.18045,1.18053,75700000.0
2005-09-09 06:45:00,1.1805,1.18071,1.1804,1.18065,76400001.0
2005-09-09 06:46:00,1.18071,1.18071,1.18057,1.18057,71999999.0
2005-09-09 06:47:00,1.1805,1.18051,1.18044,1.1805,65400000.0
2005-09-09 06:48:00,1.18048,1.18072,1.18044,1.18072,196699999.0
2005-09-09 06:49:00,1.18065,1.18065,1.18065,1.18065,2400000.0
2005-09-09 06:50:00,1.18052,1.18053,1.18039,1.18053,61100000.0
2005-09-09 06:51:00,1.18068,1.1807,1.1804,1.1807,33700000.0
2005-09-09 06:52:00,1.1807,1.18075,1.1806,1.18065,155200001.0
2005-09-09 06:53:00,1.18068,1.18068,1.18068,1.18068,5600000.0
2005-09-09 06:54:00,1.18061,1.18061,1.18045,1.18057,83000002.0
2005-09-09 06:55:00,1.18054,1.18061,1.18054,1.18054,117499997.0
2005-09-09 06:56:00,1.18058,1.18059,1.18055,1.18058,113300003.0
2005-09-09 06:57:00,1.1806,1.1806,1.18055,1.18055,52599998.0
2005-09-09 06:58:00,1.1806,1.1806,1.1806,1.1806,41100000.0
2005-09-09 06:59:00,1.1805,1.18065,1.1805,1.1806,168800003.0
2005-09-09 07:00:00,1.18055,1.1806,1.18055,1.18055,113299999.0
2005-09-09 07:01:00,1.18068,1.18069,1.18061,1.18065,79300001.0
2005-09-09 07:02:00,1.1807,1.1807,1.18063,1.18063,19900000.0
2005-09-09 07:03:00,1.18075,1.18075,1.18065,1.1807,135600002.0
2005-09-09 07:04:00,1.18056,1.18067,1.18053,1.18067,178899999.0
2005-09-09 07:05:00,1.18063,1.1807,1.18063,1.1807,74000000.0
2005-09-09 07:06:00,1.18049,1.18049,1.18026,1.18026,50000000.0
2005-09-09 07:07:00,1.1807,1.18073,1.18065,1.18065,74099998.0
2005-09-09 07:08:00,1.18065,1.18065,1.18065,1.18065,13600000.0
2005-09-09 07:09:00,1.18066,1.18077,1.18063,1.18064,171200003.0
2005-09-09 07:10:00,1.18063,1.1807,1.18063,1.1807,67000000.0
2005-09-09 07:11:00,1.1807,1.1807,1.1807,1.1807,600000.0
2005-09-09 07:12:00,1.18065,1.18075,1.18065,1.18068,56200000.0
2005-09-09 07:13:00,1.18068,1.18085,1.18058,1.18085,70300000.0
2005-09-09 07:14:00,1.18085,1.1809,1.18085,1.18087,58600000.0
2005-09-09 07:15:00,1.18087,1.18093,1.18087,1.1809,36300001.0
2005-09-09 07:16:00,1.1809,1.18095,1.1808,1.18085,66400000.0
2005-09-09 07:17:00,1.18087,1.1809,1.18087,1.1809,25900001.0
2005-09-09 07:18:00,1.18085,1.18097,1.18085,1.18097,115800001.0
2005-09-09 07:19:00,1.1811,1.18125,1.1811,1.18125,55800001.0
2005-09-09 07:20:00,1.18135,1.1814,1.18135,1.1814,44099999.0
2005-09-09 07:21:00,1.18136,1.18141,1.18132,1.18132,108400000.0
2005-09-09 07:22:00,1.18127,1.18138,1.18127,1.18138,83299998.0
2005-09-09 07:23:00,1.18138,1.18145,1.18135,1.18135,47800000.0
2005-09-09 07:24:00,1.1813,1.1813,1.18113,1.18126,92400001.0
2005-09-09 07:25:00,1.1813,1.18135,1.18125,1.18125,91899999.0
2005-09-09 07:26:00,1.1814,1.18142,1.18135,1.18135,28700000.0
2005-09-09 07:27:00,1.18143,1.18146,1.18139,1.18141,133799998.0
2005-09-09 07:28:00,1.18133,1.18147,1.18132,1.18133,186900004.0
2005-09-09 07:29:00,1.18122,1.1813,1.18122,1.1813,49800001.0
2005-09-09 07:30:00,1.18125,1.18125,1.18125,1.18125,13500000.0
2005-09-09 07:31:00,1.1813,1.18135,1.18122,1.1813,139899999.0
2005-09-09 07:32:00,1.181,1.181,1.18063,1.18089,82500000.0
2005-09-09 07:33:00,1.181,1.18102,1.18095,1.181,88600001.0
2005-09-09 07:34:00,1.18093,1.18099,1.18092,1.18092,166399995.0
2005-09-09 07:35:00,1.18093,1.18098,1.18092,1.18092,27200000.0
2005-09-09 07:36:00,1.1809,1.18095,1.18083,1.18088,62800001.0
2005-09-09 07:37:00,1.1809,1.1809,1.1809,1.1809,6400000.0
2005-09-09 07:38:00,1.18095,1.18095,1.18085,1.1809,50300001.0
2005-09-09 07:39:00,1.18085,1.1809,1.18085,1.18087,108200000.0
2005-09-09 07:40:00,1.18085,1.1809,1.18085,1.18088,47090000.0
2005-09-09 07:41:00,1.18042,1.18059,1.18033,1.18045,135200000.0
2005-09-09 07:42:00,1.18087,1.18095,1.18085,1.18095,90299999.0
2005-09-09 07:43:00,1.18048,1.18055,1.18046,1.18046,95400001.0
2005-09-09 07:44:00,1.1809,1.18095,1.1808,1.18095,62599999.0
2005-09-09 07:45:00,1.18068,1.18078,1.18067,1.18076,86699999.0
2005-09-09 07:46:00,1.18082,1.18082,1.18061,1.18065,140900001.0
2005-09-09 07:47:00,1.18044,1.18044,1.18021,1.18021,25000000.0
2005-09-09 07:48:00,1.17999,1.18062,1.17994,1.17994,150400000.0
2005-09-09 07:49:00,1.1799,1.18063,1.1799,1.18063,123700001.0
2005-09-09 07:50:00,1.18075,1.18075,1.18075,1.18075,8100000.0
2005-09-09 07:51:00,1.18073,1.18081,1.1807,1.18075,146399998.0
2005-09-09 07:52:00,1.18079,1.18084,1.18072,1.18078,96900000.0
2005-09-09 07:53:00,1.1808,1.1808,1.1808,1.1808,24100000.0
2005-09-09 07:54:00,1.18079,1.18081,1.18072,1.18074,74400001.0
2005-09-09 07:55:00,1.18073,1.18107,1.18062,1.18107,38900001.0
2005-09-09 07:56:00,1.18107,1.18107,1.18056,1.18056,65499999.0
2005-09-09 07:57:00,1.1803,1.1803,1.18028,1.18028,15900000.0
2005-09-09 07:58:00,1.1803,1.1803,1.18023,1.1803,54000001.0
2005-09-09 07:59:00,1.18044,1.18073,1.18044,1.18071,48000000.0
2005-09-09 08:00:00,1.1806,1.18066,1.1804,1.18043,94600002.0
2005-09-09 08:01:00,1.18025,1.18035,1.18025,1.18035,28700000.0
2005-09-09 08:02:00,1.18031,1.18047,1.18031,1.18035,58899999.0
2005-09-09 08:03:00,1.18027,1.18035,1.18025,1.18035,98500001.0
2005-09-09 08:04:00,1.18028,1.1805,1.18027,1.1805,63900000.0
2005-09-09 08:05:00,1.1805,1.18053,1.18045,1.1805,107000002.0
2005-09-09 08:06:00,1.18058,1.18071,1.18057,1.18071,52500000.0
2005-09-09 08:07:00,1.1807,1.18073,1.18065,1.1807,108800001.0
2005-09-09 08:08:00,1.18073,1.18073,1.1807,1.1807,13600000.0
2005-09-09 08:09:00,1.1807,1.18075,1.18063,1.18063,82799999.0
2005-09-09 08:10:00,1.1807,1.18075,1.1806,1.18075,85300000.0
2005-09-09 08:11:00,1.18073,1.18075,1.18063,1.18075,74599999.0
2005-09-09 08:12:00,1.18075,1.18075,1.1807,1.1807,16600000.0
2005-09-09 08:13:00,1.18066,1.18066,1.18029,1.18029,72999999.0
2005-09-09 08:14:00,1.18025,1.18035,1.18025,1.1803,38400000.0
2005-09-09 08:15:00,1.18034,1.18041,1.18019,1.18019,175600003.0
2005-09-09 08:16:00,1.18016,1.18016,1.18009,1.18009,3200000.0
2005-09-09 08:17:00,1.17997,1.17997,1.17949,1.17949,60000001.0
2005-09-09 08:18:00,1.17941,1.17944,1.17934,1.17935,64700001.0
2005-09-09 08:19:00,1.17939,1.17952,1.17939,1.17952,50000002.0
2005-09-09 08:20:00,1.1795,1.1795,1.1795,1.1795,94400002.0
2005-09-09 08:21:00,1.17955,1.17955,1.17945,1.1795,22400000.0
2005-09-09 08:22:00,1.17949,1.17949,1.17942,1.17942,41399999.0
2005-09-09 08:23:00,1.17947,1.17947,1.17923,1.17929,102900000.0
2005-09-09 08:24:00,1.17908,1.17941,1.1788,1.17941,68800000.0
2005-09-09 08:25:00,1.17956,1.17983,1.17949,1.17983,69499999.0
2005-09-09 08:26:00,1.17995,1.17999,1.17988,1.17999,27100000.0
2005-09-09 08:27:00,1.17988,1.18003,1.17986,1.18,138700003.0
2005-09-09 08:28:00,1.17996,1.17996,1.17972,1.17973,80199999.0
2005-09-09 08:29:00,1.1799,1.1799,1.1798,1.1798,15900000.0
2005-09-09 08:30:00,1.17983,1.17992,1.17983,1.1799,65499999.0
2005-09-09 08:31:00,1.1799,1.1799,1.17978,1.17981,57600000.0
2005-09-09 08:32:00,1.17992,1.17992,1.17968,1.1798,123599998.0
2005-09-09 08:33:00,1.17975,1.17992,1.17975,1.17992,167300001.0
2005-09-09 08:34:00,1.17983,1.17983,1.17957,1.17962,46700000.0
2005-09-09 08:35:00,1.17959,1.17959,1.17876,1.17876,95799998.0
2005-09-09 08:36:00,1.17883,1.17933,1.17883,1.17933,79200000.0
2005-09-09 08:37:00,1.17927,1.17937,1.17927,1.17937,70600000.0
2005-09-09 08:38:00,1.17932,1.17935,1.1793,1.17935,114599998.0
2005-09-09 08:39:00,1.17923,1.17948,1.17911,1.17925,94800000.0
2005-09-09 08:40:00,1.17923,1.17943,1.17908,1.17943,62100000.0
2005-09-09 08:41:00,1.1792,1.17936,1.17889,1.17889,116700002.0
2005-09-09 08:42:00,1.17935,1.17939,1.17933,1.17933,82300000.0
2005-09-09 08:43:00,1.17938,1.17942,1.17933,1.17936,47300000.0
2005-09-09 08:44:00,1.17952,1.17958,1.17952,1.17958,30800000.0
2005-09-09 08:45:00,1.17957,1.17958,1.17952,1.17958,119900001.0
2005-09-09 08:46:00,1.1796,1.17962,1.1796,1.17962,23600000.0
2005-09-09 08:47:00,1.1796,1.1796,1.17952,1.17952,51999998.0
2005-09-09 08:48:00,1.1796,1.1796,1.17955,1.17955,15200000.0
2005-09-09 08:49:00,1.1796,1.17965,1.1796,1.17965,32399999.0
2005-09-09 08:50:00,1.17955,1.1796,1.17955,1.17957,75600000.0
2005-09-09 08:51:00,1.1795,1.1795,1.1795,1.1795,1700000.0
2005-09-09 08:52:00,1.17949,1.17949,1.17944,1.17944,54599999.0
2005-09-09 08:53:00,1.17936,1.17936,1.17923,1.17928,65400000.0
2005-09-09 08:54:00,1.17923,1.17934,1.17923,1.17934,85399999.0
2005-09-09 08:55:00,1.1793,1.17935,1.17923,1.17935,73200000.0
2005-09-09 08:56:00,1.1793,1.17931,1.17926,1.17927,100700000.0
2005-09-09 08:57:00,1.17923,1.17933,1.1792,1.17923,148299999.0
2005-09-09 08:58:00,1.17932,1.17943,1.17929,1.17939,143800001.0
2005-09-09 08:59:00,1.1794,1.17945,1.1794,1.1794,57700001.0
2005-09-09 09:00:00,1.17937,1.17945,1.17935,1.17935,67000002.0
2005-09-09 09:01:00,1.17928,1.17936,1.17894,1.17894,116500001.0
2005-09-09 09:02:00,1.17894,1.17915,1.17894,1.17915,38600001.0
2005-09-09 09:03:00,1.17929,1.17932,1.17918,1.17926,141600002.0
2005-09-09 09:04:00,1.17928,1.17966,1.17922,1.17966,40800000.0
2005-09-09 09:05:00,1.17951,1.17954,1.17942,1.1795,95699999.0
2005-09-09 09:06:00,1.17943,1.17957,1.17943,1.17955,30600000.0
2005-09-09 09:07:00,1.1796,1.1796,1.1796,1.1796,4000000.0
2005-09-09 09:08:00,1.1795,1.1795,1.17922,1.17928,123200000.0
2005-09-09 09:09:00,1.17918,1.17948,1.17918,1.17948,28100000.0
2005-09-09 09:10:00,1.17943,1.17943,1.17915,1.17915,96500000.0
2005-09-09 09:11:00,1.17903,1.17912,1.17903,1.1791,114100001.0
2005-09-09 09:12:00,1.17914,1.17922,1.1791,1.17913,89899999.0
2005-09-09 09:13:00,1.17909,1.17917,1.17909,1.17912,59200002.0
2005-09-09 09:14:00,1.17915,1.17915,1.1791,1.1791,15900000.0
2005-09-09 09:15:00,1.1791,1.1791,1.17905,1.17905,67000000.0
2005-09-09 09:16:00,1.17903,1.17903,1.17894,1.17894,4000000.0
2005-09-09 09:17:00,1.17889,1.17895,1.17879,1.17879,82000000.0
2005-09-09 09:18:00,1.17873,1.17873,1.17831,1.17861,126400000.0
2005-09-09 09:19:00,1.17873,1.17901,1.17872,1.17893,77500001.0
2005-09-09 09:20:00,1.17895,1.17895,1.17875,1.17888,81499999.0
2005-09-09 09:21:00,1.17895,1.17905,1.17886,1.17886,125800002.0
2005-09-09 09:22:00,1.17901,1.17906,1.17901,1.17906,33999999.0
2005-09-09 09:23:00,1.17914,1.17967,1.17898,1.17967,134800001.0
2005-09-09 09:24:00,1.17988,1.18001,1.17984,1.17987,64000000.0
2005-09-09 09:25:00,1.17976,1.17976,1.17907,1.17947,140199999.0
2005-09-09 09:26:00,1.1796,1.1796,1.1796,1.1796,38699999.0
2005-09-09 09:27:00,1.1796,1.17965,1.1796,1.1796,28900000.0
2005-09-09 09:28:00,1.17955,1.17955,1.17885,1.17896,87599999.0
2005-09-09 09:29:00,1.179,1.17912,1.179,1.17912,9700000.0
2005-09-09 09:30:00,1.1791,1.1791,1.17908,1.17908,53600000.0
2005-09-09 09:31:00,1.1791,1.1791,1.1791,1.1791,4800000.0
2005-09-09 09:32:00,1.17905,1.17917,1.17905,1.17917,69900000.0
2005-09-09 09:33:00,1.17924,1.17926,1.17924,1.17926,29700000.0
2005-09-09 09:34:00,1.17929,1.17949,1.17927,1.17927,34100000.0
2005-09-09 09:35:00,1.17938,1.17954,1.17938,1.17945,53600000.0
2005-09-09 09:36:00,1.17936,1.17942,1.17935,1.17935,76300000.0
2005-09-09 09:37:00,1.1794,1.17945,1.17935,1.17935,142899998.0
2005-09-09 09:38:00,1.1794,1.17945,1.17932,1.1794,130000002.0
2005-09-09 09:39:00,1.1791,1.17936,1.1791,1.17925,106800003.0
2005-09-09 09:40:00,1.1794,1.17944,1.17919,1.17934,105700002.0
2005-09-09 09:41:00,1.1792,1.17927,1.1791,1.1791,102599998.0
2005-09-09 09:42:00,1.17915,1.17915,1.17907,1.17915,85100001.0
2005-09-09 09:43:00,1.1791,1.17917,1.1791,1.1791,20800000.0
2005-09-09 09:44:00,1.17905,1.17915,1.17905,1.1791,50300000.0
2005-09-09 09:45:00,1.17916,1.17929,1.17916,1.17929,4300000.0
2005-09-09 09:46:00,1.17931,1.17938,1.17931,1.17936,46000000.0
2005-09-09 09:47:00,1.17932,1.17942,1.17932,1.1794,72500000.0
2005-09-09 09:48:00,1.17947,1.17947,1.17933,1.17933,77599998.0
2005-09-09 09:49:00,1.17926,1.17939,1.17895,1.17939,123899997.0
2005-09-09 09:50:00,1.17949,1.17956,1.17949,1.17956,1400000.0
2005-09-09 09:51:00,1.17959,1.17959,1.17946,1.17951,44700000.0
2005-09-09 09:52:00,1.17917,1.17917,1.17899,1.17908,89699999.0
2005-09-09 09:53:00,1.17907,1.17907,1.17891,1.17893,62500000.0
2005-09-09 09:54:00,1.17895,1.17899,1.17865,1.17867,179900001.0
2005-09-09 09:55:00,1.17875,1.17912,1.17875,1.17912,78699999.0
2005-09-09 09:56:00,1.17947,1.17947,1.17902,1.17902,28600001.0
2005-09-09 09:57:00,1.17883,1.17894,1.17872,1.17884,178800002.0
2005-09-09 09:58:00,1.17908,1.17942,1.17908,1.17914,120299999.0
2005-09-09 09:59:00,1.17911,1.1792,1.17911,1.1792,113499997.0
2005-09-09 10:00:00,1.17917,1.17938,1.17917,1.17938,75000000.0
2005-09-09 10:01:00,1.17944,1.17981,1.17944,1.17981,31000000.0
2005-09-09 10:02:00,1.17971,1.17981,1.17961,1.17961,112000000.0
2005-09-09 10:03:00,1.17963,1.17972,1.17956,1.17968,68500001.0
2005-09-09 10:04:00,1.17983,1.17999,1.1798,1.17987,149000004.0
2005-09-09 10:05:00,1.17991,1.17991,1.17977,1.17977,59299999.0
2005-09-09 10:06:00,1.1799,1.17995,1.17985,1.17995,54600000.0
2005-09-09 10:07:00,1.17982,1.17989,1.17982,1.17984,41500000.0
2005-09-09 10:08:00,1.17974,1.17974,1.17957,1.17957,44999998.0
2005-09-09 10:09:00,1.17952,1.17952,1.1791,1.1791,96200002.0
2005-09-09 10:10:00,1.179,1.17934,1.179,1.17934,63299998.0
2005-09-09 10:11:00,1.17942,1.17942,1.1794,1.1794,31200000.0
2005-09-09 10:12:00,1.17933,1.1796,1.17933,1.1796,146800003.0
2005-09-09 10:13:00,1.17962,1.17981,1.17962,1.17981,112899997.0
2005-09-09 10:14:00,1.17973,1.17973,1.17954,1.17969,91600000.0
2005-09-09 10:15:00,1.17972,1.17972,1.17952,1.17955,90500000.0
2005-09-09 10:16:00,1.1795,1.1795,1.17911,1.17911,153899998.0
2005-09-09 10:17:00,1.17917,1.17917,1.17901,1.17911,146199999.0
2005-09-09 10:18:00,1.17922,1.17945,1.17922,1.17942,171800001.0
2005-09-09 10:19:00,1.17942,1.17947,1.17941,1.17943,45799998.0
2005-09-09 10:20:00,1.17947,1.17972,1.17945,1.17972,118100001.0
2005-09-09 10:21:00,1.17959,1.1796,1.17929,1.17929,117199998.0
2005-09-09 10:22:00,1.17912,1.17919,1.17907,1.17916,190699998.0
2005-09-09 10:23:00,1.1792,1.1792,1.17915,1.17915,22800000.0
2005-09-09 10:24:00,1.1793,1.17938,1.17922,1.17925,99900000.0
2005-09-09 10:25:00,1.17922,1.17937,1.17919,1.17935,122100002.0
2005-09-09 10:26:00,1.17943,1.17946,1.17941,1.17942,161400001.0
2005-09-09 10:27:00,1.17927,1.17954,1.17895,1.17935,67299999.0
2005-09-09 10:28:00,1.17945,1.17952,1.17939,1.17945,116499998.0
2005-09-09 10:29:00,1.17945,1.17955,1.17943,1.17948,140700000.0
2005-09-09 10:30:00,1.17945,1.17945,1.17942,1.17942,69400001.0
2005-09-09 10:31:00,1.17949,1.17949,1.1793,1.17945,84200000.0
2005-09-09 10:32:00,1.1795,1.1795,1.17942,1.1795,37399999.0
2005-09-09 10:33:00,1.1795,1.1795,1.1795,1.1795,40000000.0
2005-09-09 10:34:00,1.17927,1.17946,1.17915,1.1792,138900001.0
2005-09-09 10:35:00,1.17942,1.17956,1.17941,1.17942,51500001.0
2005-09-09 10:36:00,1.17941,1.17941,1.17919,1.17936,175300001.0
2005-09-09 10:37:00,1.17937,1.17949,1.17937,1.17941,167000001.0
2005-09-09 10:38:00,1.1794,1.1794,1.17916,1.17926,142600000.0
2005-09-09 10:39:00,1.17948,1.1795,1.17942,1.17942,74099997.0
2005-09-09 10:40:00,1.17934,1.17947,1.17934,1.17947,27400000.0
2005-09-09 10:41:00,1.17953,1.17977,1.17953,1.17976,34200000.0
2005-09-09 10:42:00,1.17975,1.17984,1.17973,1.1798,127499999.0
2005-09-09 10:43:00,1.17987,1.17996,1.17981,1.17996,54100002.0
2005-09-09 10:44:00,1.1799,1.17994,1.17982,1.17984,148500001.0
2005-09-09 10:45:00,1.17985,1.17985,1.17978,1.1798,141200002.0
2005-09-09 10:46:00,1.17978,1.17988,1.17975,1.1798,91900000.0
2005-09-09 10:47:00,1.17975,1.1798,1.17975,1.1798,66099999.0
2005-09-09 10:48:00,1.1798,1.17987,1.17975,1.1798,124400001.0
2005-09-09 10:49:00,1.17982,1.17985,1.1797,1.17985,105400001.0
2005-09-09 10:50:00,1.17979,1.17979,1.17955,1.17968,123900000.0
2005-09-09 10:51:00,1.17963,1.17965,1.17922,1.17922,111099999.0
2005-09-09 10:52:00,1.17915,1.17942,1.17915,1.17938,143700004.0
2005-09-09 10:53:00,1.17938,1.17956,1.17935,1.17956,121900002.0
2005-09-09 10:54:00,1.1797,1.17975,1.17965,1.17975,130100000.0
2005-09-09 10:55:00,1.17972,1.17981,1.17966,1.17966,137199998.0
2005-09-09 10:56:00,1.17967,1.1798,1.17967,1.17978,93399998.0
2005-09-09 10:57:00,1.17969,1.17969,1.17936,1.17936,120900000.0
2005-09-09 10:58:00,1.17942,1.1795,1.17917,1.17917,88299996.0
2005-09-09 10:59:00,1.17918,1.17918,1.17914,1.17917,25300000.0
2005-09-09 11:00:00,1.17913,1.17922,1.17913,1.17918,85300003.0
2005-09-09 11:01:00,1.17916,1.17916,1.17896,1.17896,21300000.0
2005-09-09 11:02:00,1.17883,1.17883,1.17864,1.17879,79500000.0
2005-09-09 11:03:00,1.17922,1.17922,1.17902,1.17917,58900000.0
2005-09-09 11:04:00,1.17921,1.17921,1.17899,1.17902,66399998.0
2005-09-09 11:05:00,1.1791,1.17934,1.1791,1.17926,79499999.0
2005-09-09 11:06:00,1.17918,1.17925,1.17914,1.17924,115499999.0
2005-09-09 11:07:00,1.1793,1.1793,1.17922,1.17922,26300000.0
2005-09-09 11:08:00,1.17935,1.17944,1.17933,1.17933,63800001.0
2005-09-09 11:09:00,1.17928,1.17945,1.17928,1.17934,126100002.0
2005-09-09 11:10:00,1.17934,1.17939,1.17926,1.1793,142800001.0
2005-09-09 11:11:00,1.17936,1.17936,1.17919,1.17928,180499999.0
2005-09-09 11:12:00,1.17916,1.17916,1.17904,1.17911,156200001.0
2005-09-09 11:13:00,1.1791,1.1791,1.17905,1.17905,51100000.0
2005-09-09 11:14:00,1.17901,1.17905,1.17893,1.17893,158700003.0
2005-09-09 11:15:00,1.17888,1.17914,1.17888,1.1791,139600000.0
2005-09-09 11:16:00,1.1791,1.17915,1.17908,1.1791,127800000.0
2005-09-09 11:17:00,1.179,1.179,1.1788,1.17886,91000000.0
2005-09-09 11:18:00,1.17888,1.17899,1.17888,1.17888,67899999.0
2005-09-09 11:19:00,1.17894,1.17903,1.17893,1.17893,138499999.0
2005-09-09 11:20:00,1.17894,1.17894,1.1786,1.17865,148299998.0
2005-09-09 11:21:00,1.17873,1.17882,1.17873,1.17873,16500000.0
2005-09-09 11:22:00,1.1788,1.1788,1.1788,1.1788,35300002.0
2005-09-09 11:23:00,1.17883,1.179,1.17882,1.17892,19300000.0
2005-09-09 11:24:00,1.17899,1.17899,1.17888,1.17888,24800000.0
2005-09-09 11:25:00,1.1788,1.1788,1.17848,1.17867,137500001.0
2005-09-09 11:26:00,1.17872,1.1789,1.17872,1.1789,109300001.0
2005-09-09 11:27:00,1.17898,1.17937,1.17898,1.17907,167300002.0
2005-09-09 11:28:00,1.17907,1.17925,1.17907,1.17913,102499999.0
2005-09-09 11:29:00,1.17901,1.17918,1.17901,1.1791,141200002.0
2005-09-09 11:30:00,1.17937,1.17937,1.17928,1.17931,111899999.0
2005-09-09 11:31:00,1.17932,1.17943,1.17932,1.17943,83100002.0
2005-09-09 11:32:00,1.17944,1.17958,1.17944,1.17958,158399998.0
2005-09-09 11:33:00,1.1795,1.17973,1.17944,1.17972,81400001.0
2005-09-09 11:34:00,1.17973,1.17975,1.17948,1.17948,149099998.0
2005-09-09 11:35:00,1.17952,1.17959,1.1795,1.17954,90499998.0
2005-09-09 11:36:00,1.17955,1.17965,1.17955,1.17955,119700001.0
2005-09-09 11:37:00,1.17956,1.17965,1.17955,1.17962,36000000.0
2005-09-09 11:38:00,1.17967,1.17982,1.17967,1.17982,104900001.0
2005-09-09 11:39:00,1.17983,1.18009,1.17983,1.18009,163699999.0
2005-09-09 11:40:00,1.18008,1.18021,1.18008,1.1802,100700000.0
2005-09-09 11:41:00,1.18029,1.1804,1.18025,1.18038,111799998.0
2005-09-09 11:42:00,1.18032,1.18074,1.18004,1.18074,151899998.0
2005-09-09 11:43:00,1.18083,1.18083,1.18052,1.18063,110299998.0
2005-09-09 11:44:00,1.18047,1.1808,1.18047,1.1807,85599998.0
2005-09-09 11:45:00,1.18071,1.18071,1.18044,1.18044,44600000.0
2005-09-09 11:46:00,1.18041,1.18047,1.18025,1.18046,164100000.0
2005-09-09 11:47:00,1.1804,1.1804,1.1804,1.1804,58000000.0
2005-09-09 11:48:00,1.1801,1.1801,1.1797,1.17983,42300000.0
2005-09-09 11:49:00,1.17948,1.17977,1.17948,1.17971,187800000.0
2005-09-09 11:50:00,1.17968,1.1797,1.17941,1.17943,85399999.0
2005-09-09 11:51:00,1.17945,1.17959,1.17943,1.17943,78200002.0
2005-09-09 11:52:00,1.17952,1.17959,1.17942,1.17955,167500003.0
2005-09-09 11:53:00,1.17948,1.17956,1.17945,1.17945,105300003.0
2005-09-09 11:54:00,1.17955,1.17955,1.17945,1.17948,109200000.0
2005-09-09 11:55:00,1.17955,1.17955,1.17942,1.1795,123799999.0
2005-09-09 11:56:00,1.17948,1.17948,1.17939,1.17948,65400000.0
2005-09-09 11:57:00,1.1795,1.17953,1.17941,1.17943,162900003.0
2005-09-09 11:58:00,1.17951,1.17969,1.17944,1.17944,76399998.0
2005-09-09 11:59:00,1.17945,1.17959,1.17944,1.17944,91299999.0
2005-09-09 12:00:00,1.17952,1.17959,1.17946,1.17946,67000000.0
2005-09-09 12:01:00,1.17937,1.17937,1.17924,1.17932,57600000.0
2005-09-09 12:02:00,1.17947,1.17984,1.17947,1.17984,164600001.0
2005-09-09 12:03:00,1.17972,1.17973,1.17963,1.17963,82300002.0
2005-09-09 12:04:00,1.1797,1.1797,1.17965,1.1797,124699998.0
2005-09-09 12:05:00,1.18012,1.18069,1.18003,1.18003,51399998.0
2005-09-09 12:06:00,1.17998,1.18041,1.17998,1.18022,77200002.0
2005-09-09 12:07:00,1.18018,1.18018,1.18007,1.18013,25600000.0
2005-09-09 12:08:00,1.18017,1.18031,1.18016,1.18028,81100000.0
2005-09-09 12:09:00,1.18027,1.18052,1.18027,1.1805,164799999.0
2005-09-09 12:10:00,1.18073,1.18092,1.18073,1.18092,23900000.0
2005-09-09 12:11:00,1.18089,1.18089,1.18053,1.18055,104899999.0
2005-09-09 12:12:00,1.18055,1.18072,1.18045,1.18062,184600001.0
2005-09-09 12:13:00,1.18055,1.18068,1.18055,1.1806,118700000.0
2005-09-09 12:14:00,1.18062,1.1807,1.18058,1.18066,111600001.0
2005-09-09 12:15:00,1.18062,1.18078,1.18052,1.18065,126000001.0
2005-09-09 12:16:00,1.18065,1.18077,1.18065,1.18072,90600003.0
2005-09-09 12:17:00,1.1807,1.1807,1.18047,1.18047,140900000.0
2005-09-09 12:18:00,1.18038,1.18038,1.18019,1.18021,40100000.0
2005-09-09 12:19:00,1.18032,1.18038,1.18032,1.18038,52400000.0
2005-09-09 12:20:00,1.18032,1.18032,1.18014,1.1803,82899999.0
2005-09-09 12:21:00,1.18025,1.18035,1.18025,1.18025,152999999.0
2005-09-09 12:22:00,1.18029,1.18029,1.18014,1.18014,51000000.0
2005-09-09 12:23:00,1.18007,1.18013,1.18005,1.1801,68399999.0
2005-09-09 12:24:00,1.18014,1.18021,1.18014,1.1802,13600000.0
2005-09-09 12:25:00,1.18027,1.18035,1.18025,1.1803,150399998.0
2005-09-09 12:26:00,1.18007,1.1801,1.18002,1.1801,92400000.0
2005-09-09 12:27:00,1.18007,1.18018,1.18007,1.18018,144899999.0
2005-09-09 12:28:00,1.18009,1.18013,1.18006,1.18012,77200000.0
2005-09-09 12:29:00,1.1801,1.18026,1.1801,1.18025,82700001.0
2005-09-09 12:30:00,1.18018,1.18018,1.18017,1.18017,39300001.0
2005-09-09 12:31:00,1.18005,1.18017,1.18005,1.18011,129299999.0
2005-09-09 12:32:00,1.17991,1.17991,1.17977,1.17982,196000004.0
2005-09-09 12:33:00,1.17985,1.1799,1.17985,1.17985,68899999.0
2005-09-09 12:34:00,1.17991,1.18011,1.17991,1.18003,127899999.0
2005-09-09 12:35:00,1.18019,1.18019,1.18013,1.18013,11000000.0
2005-09-09 12:36:00,1.18017,1.18017,1.18015,1.18015,12900000.0
2005-09-09 12:37:00,1.18022,1.1804,1.18022,1.18032,68300001.0
2005-09-09 12:38:00,1.18032,1.18032,1.1803,1.1803,18400000.0
2005-09-09 12:39:00,1.18035,1.18035,1.18025,1.1803,73600000.0
2005-09-09 12:40:00,1.18033,1.18033,1.18016,1.18023,116499999.0
2005-09-09 12:41:00,1.18022,1.18028,1.18022,1.18028,98400001.0
2005-09-09 12:42:00,1.1803,1.18035,1.18025,1.1803,60700000.0
2005-09-09 12:43:00,1.1801,1.1801,1.18005,1.18005,6400000.0
2005-09-09 12:44:00,1.17959,1.17982,1.17955,1.17965,124000002.0
2005-09-09 12:45:00,1.17967,1.18011,1.17967,1.18011,30400000.0
2005-09-09 12:46:00,1.18008,1.18008,1.17982,1.17992,72200000.0
2005-09-09 12:47:00,1.18005,1.18011,1.18003,1.18003,67100001.0
2005-09-09 12:48:00,1.1801,1.18027,1.18009,1.18027,29600000.0
2005-09-09 12:49:00,1.18019,1.18027,1.18001,1.18026,133800004.0
2005-09-09 12:50:00,1.18026,1.18028,1.18007,1.18025,142399998.0
2005-09-09 12:51:00,1.18022,1.18034,1.18021,1.18031,36899999.0
2005-09-09 12:52:00,1.18033,1.18046,1.18033,1.18046,85699999.0
2005-09-09 12:53:00,1.18052,1.18058,1.17995,1.18044,178300001.0
2005-09-09 12:54:00,1.18045,1.18057,1.18019,1.18019,62600001.0
2005-09-09 12:55:00,1.17996,1.18034,1.17996,1.18034,69200001.0
2005-09-09 12:56:00,1.1806,1.18084,1.1806,1.18078,87700000.0
2005-09-09 12:57:00,1.18072,1.18076,1.18048,1.18071,104299998.0
2005-09-09 12:58:00,1.1807,1.1807,1.18046,1.18051,36300000.0
2005-09-09 12:59:00,1.1805,1.18053,1.17969,1.17969,185300002.0
2005-09-09 13:00:00,1.1795,1.1795,1.17799,1.17799,247900003.0
2005-09-09 13:01:00,1.178,1.17853,1.17785,1.17853,101399999.0
2005-09-09 13:02:00,1.17853,1.17892,1.17851,1.1789,76600001.0
2005-09-09 13:03:00,1.17895,1.17895,1.17876,1.17884,64000001.0
2005-09-09 13:04:00,1.1789,1.1789,1.1785,1.1785,89400000.0
2005-09-09 13:05:00,1.17858,1.17858,1.17852,1.17852,7400000.0
2005-09-09 13:06:00,1.17855,1.17874,1.17852,1.17874,132299998.0
2005-09-09 13:07:00,1.17882,1.17884,1.17868,1.17882,95000001.0
2005-09-09 13:08:00,1.17892,1.17894,1.17864,1.17876,146499999.0
2005-09-09 13:09:00,1.17907,1.17935,1.17907,1.17935,71300000.0
2005-09-09 13:10:00,1.1794,1.17945,1.1794,1.17945,68900001.0
2005-09-09 13:11:00,1.17937,1.1795,1.17933,1.17933,72599999.0
2005-09-09 13:12:00,1.17929,1.17937,1.17929,1.17937,27900000.0
2005-09-09 13:13:00,1.17956,1.17971,1.17956,1.17971,15300000.0
2005-09-09 13:14:00,1.17997,1.18008,1.17996,1.17997,37900000.0
2005-09-09 13:15:00,1.17989,1.18013,1.17989,1.17997,40500000.0
2005-09-09 13:16:00,1.18,1.18031,1.18,1.18027,50200000.0
2005-09-09 13:17:00,1.18026,1.18026,1.18011,1.18011,106000000.0
2005-09-09 13:18:00,1.18009,1.18014,1.18008,1.18008,30300000.0
2005-09-09 13:19:00,1.18,1.18033,1.18,1.18033,118400000.0
2005-09-09 13:20:00,1.18031,1.18032,1.1802,1.1803,76300000.0
2005-09-09 13:21:00,1.18033,1.18037,1.18033,1.18037,23700000.0
2005-09-09 13:22:00,1.18031,1.18044,1.18031,1.18033,48099999.0
2005-09-09 13:23:00,1.18018,1.18018,1.17992,1.17992,63300002.0
2005-09-09 13:24:00,1.17982,1.17989,1.17972,1.1798,94200000.0
2005-09-09 13:25:00,1.17977,1.18001,1.17977,1.18001,24400001.0
2005-09-09 13:26:00,1.17968,1.18,1.17963,1.18,47200000.0
2005-09-09 13:27:00,1.17993,1.17993,1.17973,1.17988,135500000.0
2005-09-09 13:28:00,1.17983,1.17983,1.17962,1.17969,62600000.0
2005-09-09 13:29:00,1.17972,1.17977,1.17965,1.17965,148200001.0
2005-09-09 13:30:00,1.17973,1.17989,1.17972,1.1798,99800000.0
2005-09-09 13:31:00,1.1797,1.17975,1.17964,1.17964,49800000.0
2005-09-09 13:32:00,1.17954,1.17954,1.17922,1.1793,101900002.0
2005-09-09 13:33:00,1.1793,1.17969,1.17915,1.17969,65699998.0
2005-09-09 13:34:00,1.1795,1.1795,1.1793,1.1793,24700000.0
2005-09-09 13:35:00,1.17897,1.17897,1.17869,1.17893,133599999.0
2005-09-09 13:36:00,1.1789,1.17898,1.1789,1.17895,153300002.0
2005-09-09 13:37:00,1.1787,1.1787,1.17829,1.17829,28100000.0
2005-09-09 13:38:00,1.17795,1.17832,1.17795,1.17805,71700000.0
2005-09-09 13:39:00,1.17808,1.17808,1.17797,1.17802,55000000.0
2005-09-09 13:40:00,1.178,1.17802,1.17788,1.17794,87799999.0
2005-09-09 13:41:00,1.17795,1.17806,1.17773,1.17801,108299998.0
2005-09-09 13:42:00,1.17811,1.17811,1.17787,1.17787,66300000.0
2005-09-09 13:43:00,1.17775,1.17775,1.17748,1.17752,71000001.0
2005-09-09 13:44:00,1.17763,1.17773,1.17762,1.17768,76799999.0
2005-09-09 13:45:00,1.17784,1.17786,1.17767,1.17767,96800002.0
2005-09-09 13:46:00,1.17766,1.17773,1.17761,1.17773,61000001.0
2005-09-09 13:47:00,1.17775,1.17784,1.17775,1.17781,143500000.0
2005-09-09 13:48:00,1.17773,1.17776,1.17762,1.17772,114000002.0
2005-09-09 13:49:00,1.17775,1.17775,1.17765,1.17765,120800000.0
2005-09-09 13:50:00,1.17758,1.17764,1.17756,1.17762,72199998.0
2005-09-09 13:51:00,1.1776,1.17763,1.17757,1.17763,100799999.0
2005-09-09 13:52:00,1.17762,1.17772,1.1776,1.17763,79800001.0
2005-09-09 13:53:00,1.17758,1.17769,1.17752,1.17769,84499999.0
2005-09-09 13:54:00,1.17768,1.17771,1.17761,1.17763,73499999.0
2005-09-09 13:55:00,1.17759,1.17775,1.17759,1.17775,78500002.0
2005-09-09 13:56:00,1.17776,1.17787,1.17776,1.17787,110200000.0
2005-09-09 13:57:00,1.17785,1.17797,1.17766,1.17788,63200001.0
2005-09-09 13:58:00,1.17811,1.17845,1.17811,1.17845,25590000.0
2005-09-09 13:59:00,1.17865,1.17871,1.17843,1.1785,142200000.0
2005-09-09 14:00:00,1.17838,1.17838,1.17788,1.17807,68699999.0
2005-09-09 14:01:00,1.17792,1.17804,1.17765,1.17765,106100002.0
2005-09-09 14:02:00,1.17754,1.17762,1.17752,1.17759,30800000.0
2005-09-09 14:03:00,1.17752,1.17772,1.17752,1.17772,122599998.0
2005-09-09 14:04:00,1.17736,1.17736,1.17704,1.17712,79100002.0
2005-09-09 14:05:00,1.17718,1.17737,1.17718,1.17724,91700000.0
2005-09-09 14:06:00,1.17721,1.17725,1.17712,1.17712,64200000.0
2005-09-09 14:07:00,1.17704,1.17714,1.17677,1.17677,69000001.0
2005-09-09 14:08:00,1.17668,1.17668,1.17652,1.17663,133200000.0
2005-09-09 14:09:00,1.17661,1.17678,1.17661,1.17678,62100001.0
2005-09-09 14:10:00,1.17688,1.17688,1.17661,1.17677,135899998.0
2005-09-09 14:11:00,1.17671,1.17671,1.17646,1.17658,161099999.0
2005-09-09 14:12:00,1.17662,1.17668,1.17635,1.17635,97700001.0
2005-09-09 14:13:00,1.17621,1.17621,1.17597,1.17597,49400000.0
2005-09-09 14:14:00,1.17571,1.17571,1.17555,1.17567,172400000.0
2005-09-09 14:15:00,1.1757,1.17604,1.1757,1.17594,79700000.0
2005-09-09 14:16:00,1.1759,1.17597,1.17583,1.17593,97600000.0
2005-09-09 14:17:00,1.1761,1.1763,1.17601,1.17626,226499997.0
2005-09-09 14:18:00,1.17657,1.17661,1.17635,1.17644,196700002.0
2005-09-09 14:19:00,1.17662,1.17683,1.17647,1.17681,255500002.0
2005-09-09 14:20:00,1.17694,1.17704,1.17664,1.17681,125999999.0
2005-09-09 14:21:00,1.17686,1.17702,1.17681,1.177,152599998.0
2005-09-09 14:22:00,1.1771,1.17726,1.1771,1.1772,96899999.0
2005-09-09 14:23:00,1.17722,1.17725,1.17715,1.17715,74000001.0
2005-09-09 14:24:00,1.17718,1.17718,1.1771,1.17711,151800003.0
2005-09-09 14:25:00,1.1771,1.17725,1.17697,1.17709,101800002.0
2005-09-09 14:26:00,1.17696,1.17718,1.17696,1.17718,40600001.0
2005-09-09 14:27:00,1.17727,1.17727,1.17716,1.1772,99600002.0
2005-09-09 14:28:00,1.17709,1.1771,1.17676,1.17685,95400000.0
2005-09-09 14:29:00,1.1767,1.1767,1.17666,1.17666,105999999.0
2005-09-09 14:30:00,1.17682,1.17686,1.17667,1.17667,34300000.0
2005-09-09 14:31:00,1.17655,1.17655,1.17619,1.17627,32700000.0
2005-09-09 14:32:00,1.17614,1.17623,1.17605,1.17605,89899999.0
2005-09-09 14:33:00,1.17596,1.17596,1.17563,1.17569,95200002.0
2005-09-09 14:34:00,1.17568,1.17576,1.17546,1.17576,116500004.0
2005-09-09 14:35:00,1.17586,1.17596,1.1758,1.17584,87000000.0
2005-09-09 14:36:00,1.17606,1.17639,1.17606,1.17623,56000000.0
2005-09-09 14:37:00,1.17612,1.17612,1.17604,1.17612,115200001.0
2005-09-09 14:38:00,1.17618,1.17621,1.17601,1.17611,201599999.0
2005-09-09 14:39:00,1.17615,1.17626,1.17605,1.17605,125300002.0
2005-09-09 14:40:00,1.17594,1.17594,1.17594,1.17594,15300000.0
2005-09-09 14:41:00,1.1758,1.17582,1.1757,1.17576,63699999.0
2005-09-09 14:42:00,1.17575,1.17584,1.17569,1.17582,69200000.0
2005-09-09 14:43:00,1.17568,1.17588,1.1756,1.17582,147500002.0
2005-09-09 14:44:00,1.1759,1.17594,1.17585,1.17585,71699999.0
2005-09-09 14:45:00,1.17583,1.17592,1.17568,1.17568,125200001.0
2005-09-09 14:46:00,1.1757,1.1759,1.1757,1.1759,100199998.0
2005-09-09 14:47:00,1.176,1.1762,1.176,1.17618,80700000.0
2005-09-09 14:48:00,1.17612,1.17613,1.17612,1.17613,50199999.0
2005-09-09 14:49:00,1.17602,1.17603,1.17581,1.17581,95199999.0
2005-09-09 14:50:00,1.17587,1.17589,1.17579,1.17582,119200000.0
2005-09-09 14:51:00,1.17577,1.17599,1.17577,1.17591,46000000.0
2005-09-09 14:52:00,1.17599,1.17605,1.1759,1.1759,129400000.0
2005-09-09 14:53:00,1.17588,1.17596,1.17586,1.1759,111600000.0
2005-09-09 14:54:00,1.17575,1.17595,1.17575,1.17583,98900001.0
2005-09-09 14:55:00,1.1759,1.17597,1.17587,1.17595,216600000.0
2005-09-09 14:56:00,1.17586,1.1759,1.17584,1.17584,92900001.0
2005-09-09 14:57:00,1.17608,1.17622,1.17592,1.17605,117900004.0
2005-09-09 14:58:00,1.17619,1.17628,1.17598,1.17628,123200003.0
2005-09-09 14:59:00,1.17638,1.17638,1.17599,1.17603,47299999.0
2005-09-09 15:00:00,1.17588,1.17611,1.17584,1.17608,100299999.0
2005-09-09 15:01:00,1.17622,1.17622,1.17595,1.17618,59799999.0
2005-09-09 15:02:00,1.17609,1.17609,1.17601,1.17601,19900000.0
2005-09-09 15:03:00,1.17576,1.17592,1.17563,1.17583,95800001.0
2005-09-09 15:04:00,1.17579,1.17581,1.17569,1.17572,81900001.0
2005-09-09 15:05:00,1.17562,1.17562,1.17553,1.17553,39700002.0
2005-09-09 15:06:00,1.1755,1.17555,1.17541,1.17555,82000000.0
2005-09-09 15:07:00,1.17564,1.17564,1.17564,1.17564,16500000.0
2005-09-09 15:08:00,1.17567,1.17582,1.17567,1.17574,55100001.0
2005-09-09 15:09:00,1.17573,1.17573,1.17567,1.17567,14400000.0
2005-09-09 15:10:00,1.17542,1.17554,1.17532,1.17532,148900003.0
2005-09-09 15:11:00,1.17542,1.17554,1.17542,1.1755,80899999.0
2005-09-09 15:12:00,1.17551,1.17552,1.17544,1.17544,101099999.0
2005-09-09 15:13:00,1.1753,1.1753,1.17509,1.17515,115500002.0
2005-09-09 15:14:00,1.17502,1.17503,1.17474,1.17474,60500001.0
2005-09-09 15:15:00,1.17493,1.17493,1.17472,1.17478,77799999.0
2005-09-09 15:16:00,1.17475,1.17496,1.17475,1.17496,92000003.0
2005-09-09 15:17:00,1.17494,1.17519,1.17494,1.17519,45500000.0
2005-09-09 15:18:00,1.17524,1.1754,1.17524,1.1754,83300002.0
2005-09-09 15:19:00,1.17555,1.17587,1.17555,1.17568,60600001.0
2005-09-09 15:20:00,1.17577,1.17606,1.17577,1.17605,108500000.0
2005-09-09 15:21:00,1.17591,1.17595,1.1758,1.17588,119999998.0
2005-09-09 15:22:00,1.17595,1.17606,1.17586,1.17588,77700000.0
2005-09-09 15:23:00,1.17578,1.1758,1.17574,1.17574,65900001.0
2005-09-09 15:24:00,1.17578,1.17592,1.17574,1.17592,132999998.0
2005-09-09 15:25:00,1.17589,1.17593,1.17587,1.1759,75699998.0
2005-09-09 15:26:00,1.17601,1.17628,1.17592,1.17628,123400002.0
2005-09-09 15:27:00,1.17645,1.17647,1.17619,1.17619,72999998.0
2005-09-09 15:28:00,1.17611,1.17653,1.17611,1.17653,31700000.0
2005-09-09 15:29:00,1.17644,1.17677,1.17644,1.17661,98600000.0
2005-09-09 15:30:00,1.17663,1.17663,1.1763,1.1763,82800001.0
2005-09-09 15:31:00,1.17635,1.17635,1.17615,1.17615,83700002.0
2005-09-09 15:32:00,1.17612,1.17623,1.17606,1.17606,139400001.0
2005-09-09 15:33:00,1.17606,1.17617,1.17606,1.17617,97700001.0
2005-09-09 15:34:00,1.17632,1.17632,1.17608,1.17612,71499999.0
2005-09-09 15:35:00,1.17612,1.17617,1.17604,1.17613,63800001.0
2005-09-09 15:36:00,1.17617,1.17623,1.17604,1.17608,119899998.0
2005-09-09 15:37:00,1.17602,1.17606,1.17599,1.17599,13900000.0
2005-09-09 15:38:00,1.17592,1.17601,1.17591,1.17593,87299999.0
2005-09-09 15:39:00,1.17572,1.17572,1.17532,1.17542,124699998.0
2005-09-09 15:40:00,1.17531,1.17531,1.17503,1.17509,62899999.0
2005-09-09 15:41:00,1.17497,1.17504,1.17494,1.175,71900001.0
2005-09-09 15:42:00,1.17501,1.17531,1.17501,1.1753,84900000.0
2005-09-09 15:43:00,1.17568,1.17573,1.17568,1.17573,35000000.0
2005-09-09 15:44:00,1.17592,1.17598,1.17583,1.17585,74800000.0
2005-09-09 15:45:00,1.17584,1.17591,1.17584,1.17591,21500001.0
2005-09-09 15:46:00,1.17582,1.17595,1.17582,1.1759,158499999.0
2005-09-09 15:47:00,1.17588,1.17589,1.17581,1.17581,121099997.0
2005-09-09 15:48:00,1.17588,1.17607,1.17587,1.17596,66900000.0
2005-09-09 15:49:00,1.17602,1.17602,1.1759,1.17594,112900001.0
2005-09-09 15:50:00,1.17591,1.17598,1.17583,1.17583,100600001.0
2005-09-09 15:51:00,1.17571,1.17571,1.17566,1.17566,38899998.0
2005-09-09 15:52:00,1.1757,1.1758,1.17556,1.17564,145700001.0
2005-09-09 15:53:00,1.17577,1.17594,1.17577,1.17586,68599999.0
2005-09-09 15:54:00,1.17588,1.17607,1.17588,1.17603,104400002.0
2005-09-09 15:55:00,1.17598,1.17601,1.1759,1.1759,94300001.0
2005-09-09 15:56:00,1.17581,1.17581,1.17564,1.17574,56999999.0
2005-09-09 15:57:00,1.17583,1.1759,1.17583,1.17584,77700000.0
2005-09-09 15:58:00,1.17589,1.17605,1.17584,1.17605,146700003.0
2005-09-09 15:59:00,1.17625,1.17637,1.17619,1.17619,101900000.0
2005-09-09 16:00:00,1.1761,1.1761,1.17589,1.17605,73600000.0
2005-09-09 16:01:00,1.17606,1.17608,1.17596,1.17608,38300001.0
2005-09-09 16:02:00,1.17607,1.17607,1.17603,1.17603,41199999.0
2005-09-09 16:03:00,1.17606,1.17636,1.17606,1.17628,36700001.0
2005-09-09 16:04:00,1.17629,1.17636,1.176,1.176,109100000.0
2005-09-09 16:05:00,1.176,1.176,1.1759,1.1759,70300001.0
2005-09-09 16:06:00,1.17587,1.17599,1.17587,1.1759,78999999.0
2005-09-09 16:07:00,1.17598,1.17601,1.17592,1.17595,82800000.0
2005-09-09 16:08:00,1.1759,1.17597,1.17577,1.17587,95000001.0
2005-09-09 16:09:00,1.17587,1.17603,1.17587,1.17603,40700000.0
2005-09-09 16:10:00,1.17616,1.17618,1.17609,1.17613,131200002.0
2005-09-09 16:11:00,1.17604,1.17604,1.17589,1.17589,40899998.0
2005-09-09 16:12:00,1.17562,1.17562,1.17516,1.1752,62700000.0
2005-09-09 16:13:00,1.17504,1.17515,1.17504,1.17509,92399999.0
2005-09-09 16:14:00,1.1751,1.17549,1.1751,1.17535,46300000.0
2005-09-09 16:15:00,1.17539,1.17545,1.17531,1.1754,137300000.0
2005-09-09 16:16:00,1.17527,1.17527,1.17513,1.17513,156900001.0
2005-09-09 16:17:00,1.17513,1.17513,1.17502,1.17502,35900000.0
2005-09-09 16:18:00,1.17502,1.17502,1.17496,1.175,71600001.0
2005-09-09 16:19:00,1.17483,1.17483,1.17439,1.17439,65200001.0
2005-09-09 16:20:00,1.17421,1.17438,1.17418,1.17438,46300000.0
2005-09-09 16:21:00,1.17428,1.17443,1.17428,1.17434,113100002.0
2005-09-09 16:22:00,1.17416,1.17416,1.17395,1.17401,39800000.0
2005-09-09 16:23:00,1.17409,1.17414,1.17387,1.17387,110900002.0
2005-09-09 16:24:00,1.17373,1.1738,1.17362,1.1738,96300002.0
2005-09-09 16:25:00,1.17383,1.17422,1.17383,1.17422,94799997.0
2005-09-09 16:26:00,1.17423,1.17429,1.17412,1.17413,127600001.0
2005-09-09 16:27:00,1.174,1.174,1.17372,1.1739,61599999.0
2005-09-09 16:28:00,1.17392,1.17411,1.17392,1.1741,69700003.0
2005-09-09 16:29:00,1.17409,1.17409,1.17399,1.17399,38299998.0
2005-09-09 16:30:00,1.17402,1.17405,1.17392,1.174,121200001.0
2005-09-09 16:31:00,1.1739,1.17417,1.17385,1.17415,98400001.0
2005-09-09 16:32:00,1.17415,1.17415,1.1739,1.17391,142799999.0
2005-09-09 16:33:00,1.1738,1.17381,1.17371,1.17381,91000000.0
2005-09-09 16:34:00,1.17363,1.17391,1.17352,1.17357,100299998.0
2005-09-09 16:35:00,1.17371,1.17401,1.17371,1.17401,69000000.0
2005-09-09 16:36:00,1.17392,1.17398,1.17385,1.17398,64400002.0
2005-09-09 16:37:00,1.1739,1.1739,1.17367,1.17369,60800000.0
2005-09-09 16:38:00,1.17369,1.17383,1.17367,1.1737,148300001.0
2005-09-09 16:39:00,1.17377,1.17383,1.1737,1.17377,71500000.0
2005-09-09 16:40:00,1.17369,1.17375,1.17353,1.17353,55900000.0
2005-09-09 16:41:00,1.17331,1.17361,1.17328,1.17361,118499999.0
2005-09-09 16:42:00,1.17361,1.17361,1.17345,1.17345,31500001.0
2005-09-09 16:43:00,1.17331,1.17336,1.17324,1.1733,34000000.0
2005-09-09 16:44:00,1.17334,1.1734,1.17313,1.17321,109999998.0
2005-09-09 16:45:00,1.17319,1.17332,1.17319,1.17332,55700001.0
2005-09-09 16:46:00,1.17324,1.17324,1.1731,1.17313,95500000.0
2005-09-09 16:47:00,1.17322,1.17325,1.17319,1.1732,57500000.0
2005-09-09 16:48:00,1.1731,1.17345,1.1731,1.17345,158599999.0
2005-09-09 16:49:00,1.17346,1.17355,1.17342,1.17355,171699999.0
2005-09-09 16:50:00,1.1735,1.17355,1.17345,1.17348,192600001.0
2005-09-09 16:51:00,1.17348,1.17348,1.17335,1.17335,46600002.0
2005-09-09 16:52:00,1.17332,1.17341,1.17332,1.17341,9600000.0
2005-09-09 16:53:00,1.17331,1.17344,1.17331,1.17337,76600001.0
2005-09-09 16:54:00,1.17343,1.17362,1.17343,1.17358,135100000.0
2005-09-09 16:55:00,1.1736,1.1736,1.1736,1.1736,9700000.0
2005-09-09 16:56:00,1.17365,1.17365,1.17355,1.17355,55900000.0
2005-09-09 16:57:00,1.17352,1.17353,1.17321,1.17321,110599999.0
2005-09-09 16:58:00,1.17313,1.17313,1.1729,1.173,109400002.0
2005-09-09 16:59:00,1.17295,1.17307,1.17285,1.17285,145100003.0
2005-09-09 17:00:00,1.17281,1.17285,1.1727,1.17285,53300000.0
2005-09-09 17:01:00,1.17289,1.17295,1.17284,1.17284,87600000.0
2005-09-09 17:02:00,1.17287,1.17287,1.1726,1.17264,121300002.0
2005-09-09 17:03:00,1.1726,1.1728,1.1726,1.1728,115700000.0
2005-09-09 17:04:00,1.17283,1.17303,1.17283,1.173,3600000.0
2005-09-09 17:05:00,1.17294,1.17305,1.17287,1.17289,46500001.0
2005-09-09 17:06:00,1.17275,1.17275,1.17243,1.17243,32400000.0
2005-09-09 17:07:00,1.17248,1.17264,1.17244,1.17258,110000001.0
2005-09-09 17:08:00,1.17253,1.17257,1.1725,1.17257,112899999.0
2005-09-09 17:09:00,1.17257,1.17261,1.17252,1.17253,135600000.0
2005-09-09 17:10:00,1.17254,1.17281,1.17251,1.17281,132399999.0
2005-09-09 17:11:00,1.17282,1.17286,1.17278,1.17282,59099999.0
2005-09-09 17:12:00,1.17277,1.17287,1.17277,1.17287,84200001.0
2005-09-09 17:13:00,1.17282,1.17301,1.17282,1.17299,40200000.0
2005-09-09 17:14:00,1.17302,1.17327,1.17302,1.17327,20000000.0
2005-09-09 17:15:00,1.17337,1.17353,1.17337,1.17353,53000000.0
2005-09-09 17:16:00,1.17352,1.17365,1.17352,1.17362,112599999.0
2005-09-09 17:17:00,1.17347,1.17347,1.17307,1.17313,153099997.0
2005-09-09 17:18:00,1.17309,1.17309,1.17296,1.17296,20900000.0
2005-09-09 17:19:00,1.17294,1.17294,1.17286,1.17291,104300002.0
2005-09-09 17:20:00,1.17286,1.17308,1.17286,1.17308,190299996.0
2005-09-09 17:21:00,1.173,1.17301,1.17296,1.17298,20000000.0
2005-09-09 17:22:00,1.17299,1.17302,1.17289,1.17289,30600000.0
2005-09-09 17:23:00,1.17285,1.17285,1.17261,1.17269,64899998.0
2005-09-09 17:24:00,1.17271,1.17301,1.17266,1.17301,60299999.0
2005-09-09 17:25:00,1.17305,1.17313,1.17299,1.17313,47000000.0
2005-09-09 17:26:00,1.17308,1.17325,1.17303,1.17309,141699997.0
2005-09-09 17:27:00,1.17328,1.1734,1.17328,1.1734,20800000.0
2005-09-09 17:28:00,1.17342,1.17356,1.17342,1.17356,118399999.0
2005-09-09 17:29:00,1.17352,1.17352,1.17335,1.17344,120500003.0
2005-09-09 17:30:00,1.17342,1.17352,1.17342,1.17343,108999999.0
2005-09-09 17:31:00,1.17344,1.17354,1.17344,1.17349,67900001.0
2005-09-09 17:32:00,1.17352,1.17385,1.17352,1.17385,84599998.0
2005-09-09 17:33:00,1.17417,1.17428,1.17417,1.17428,27200000.0
2005-09-09 17:34:00,1.17462,1.17476,1.17457,1.17457,111199999.0
2005-09-09 17:35:00,1.17478,1.17505,1.17463,1.17505,59100000.0
2005-09-09 17:36:00,1.17515,1.17515,1.17494,1.17503,93200002.0
2005-09-09 17:37:00,1.17498,1.17498,1.1749,1.17493,94400001.0
2005-09-09 17:38:00,1.17486,1.17486,1.17429,1.17429,77999999.0
2005-09-09 17:39:00,1.17413,1.17436,1.17403,1.17427,114499999.0
2005-09-09 17:40:00,1.17418,1.17421,1.17398,1.17421,94800000.0
2005-09-09 17:41:00,1.17427,1.17437,1.17396,1.17437,60100000.0
2005-09-09 17:42:00,1.17438,1.17438,1.17433,1.17438,63100000.0
2005-09-09 17:43:00,1.17442,1.17446,1.17434,1.17434,88599997.0
2005-09-09 17:44:00,1.17433,1.17441,1.17417,1.17433,45000000.0
2005-09-09 17:45:00,1.17423,1.17424,1.17404,1.17424,59200000.0
2005-09-09 17:46:00,1.17425,1.17425,1.17409,1.17417,110199999.0
2005-09-09 17:47:00,1.17419,1.17432,1.17419,1.17432,39800000.0
2005-09-09 17:48:00,1.17433,1.17433,1.17422,1.17422,49400000.0
2005-09-09 17:49:00,1.17424,1.17463,1.17424,1.17463,83200003.0
2005-09-09 17:50:00,1.17465,1.17472,1.17456,1.17465,152399999.0
2005-09-09 17:51:00,1.17455,1.17478,1.17455,1.17478,126799998.0
2005-09-09 17:52:00,1.1747,1.17475,1.17465,1.1747,134600000.0
2005-09-09 17:53:00,1.17459,1.17473,1.17456,1.17466,101800001.0
2005-09-09 17:54:00,1.17468,1.17473,1.1746,1.17473,20700000.0
2005-09-09 17:55:00,1.17472,1.17494,1.17469,1.17494,77600001.0
2005-09-09 17:56:00,1.17514,1.17533,1.17514,1.17523,126599999.0
2005-09-09 17:57:00,1.17529,1.17588,1.17522,1.17588,70500001.0
2005-09-09 17:58:00,1.17595,1.17595,1.17577,1.17588,143899998.0
2005-09-09 17:59:00,1.17563,1.17563,1.17542,1.17549,79100001.0
2005-09-09 18:00:00,1.17565,1.17606,1.17565,1.17606,47799999.0
2005-09-09 18:01:00,1.17605,1.17616,1.17594,1.17612,718300009.0
2005-09-09 18:02:00,1.1763,1.17641,1.17619,1.17628,754800003.0
2005-09-09 18:03:00,1.17628,1.17643,1.17627,1.17627,905700009.0
2005-09-09 18:04:00,1.17637,1.17645,1.17626,1.17633,718200000.0
2005-09-09 18:05:00,1.17638,1.17638,1.17616,1.17617,999199995.0
2005-09-09 18:06:00,1.1761,1.17615,1.17598,1.1761,607799999.0
2005-09-09 18:07:00,1.17611,1.17621,1.17605,1.17608,1024900002.0
2005-09-09 18:08:00,1.17609,1.17611,1.17595,1.17599,1104599998.0
2005-09-09 18:09:00,1.17595,1.176,1.17592,1.17592,460900004.0
2005-09-09 18:10:00,1.17585,1.17588,1.17564,1.17565,686500000.0
2005-09-09 18:11:00,1.17573,1.17573,1.17555,1.17567,840599999.0
2005-09-09 18:12:00,1.17565,1.17565,1.17557,1.17557,93600000.0
2005-09-09 18:13:00,1.17563,1.17575,1.17562,1.17575,351699999.0
2005-09-09 18:14:00,1.17578,1.17581,1.17571,1.1758,530000001.0
2005-09-09 18:15:00,1.17566,1.17583,1.17566,1.17571,777800002.0
2005-09-09 18:16:00,1.17575,1.1758,1.17563,1.17563,379399999.0
2005-09-09 18:17:00,1.17553,1.17553,1.17507,1.17507,1023500003.0
2005-09-09 18:18:00,1.175,1.17518,1.175,1.17517,479799999.0
2005-09-09 18:19:00,1.17521,1.17521,1.17506,1.1752,177399998.0
2005-09-09 18:20:00,1.17527,1.17527,1.17505,1.17508,701299995.0
2005-09-09 18:21:00,1.17506,1.17506,1.17496,1.17503,140299999.0
2005-09-09 18:22:00,1.17512,1.17524,1.17512,1.17517,250299997.0
2005-09-09 18:23:00,1.17508,1.17508,1.17498,1.17507,427700002.0
2005-09-09 18:24:00,1.17508,1.17511,1.17495,1.17498,566900003.0
2005-09-09 18:25:00,1.17495,1.17503,1.1749,1.17498,476900005.0
2005-09-09 18:26:00,1.17504,1.17521,1.17501,1.17506,969399999.0
2005-09-09 18:27:00,1.17509,1.17509,1.17496,1.17498,601990003.0
2005-09-09 18:28:00,1.17497,1.17523,1.17497,1.17523,548700003.0
2005-09-09 18:29:00,1.17524,1.17559,1.17521,1.1754,360600004.0
2005-09-09 18:30:00,1.17537,1.17538,1.17522,1.17537,640899999.0
2005-09-09 18:31:00,1.17537,1.17543,1.17511,1.17511,492499999.0
2005-09-09 18:32:00,1.1751,1.17539,1.17509,1.17537,492199994.0
2005-09-09 18:33:00,1.17539,1.17553,1.17535,1.17549,434499997.0
2005-09-09 18:34:00,1.1755,1.17551,1.17538,1.17538,301900001.0
2005-09-09 18:35:00,1.17535,1.17539,1.17522,1.17539,508699993.0
2005-09-09 18:36:00,1.17542,1.17554,1.17534,1.17534,359900000.0
2005-09-09 18:37:00,1.17528,1.17528,1.17514,1.17514,118400001.0
2005-09-09 18:38:00,1.17518,1.17535,1.17513,1.17535,177300002.0
2005-09-09 18:39:00,1.17542,1.17549,1.17538,1.17542,208100001.0
2005-09-09 18:40:00,1.17542,1.17553,1.17539,1.17543,846600000.0
2005-09-09 18:41:00,1.17535,1.17548,1.17535,1.17535,367599999.0
2005-09-09 18:42:00,1.17535,1.17545,1.17532,1.17545,623700003.0
2005-09-09 18:43:00,1.17548,1.17551,1.17543,1.1755,592600006.0
2005-09-09 18:44:00,1.17553,1.1758,1.17552,1.17567,145100001.0
2005-09-09 18:45:00,1.17571,1.17576,1.1755,1.17553,422399998.0
2005-09-09 18:46:00,1.17548,1.1755,1.17533,1.17533,220700001.0
2005-09-09 18:47:00,1.17545,1.1755,1.17545,1.1755,63490001.0
2005-09-09 18:48:00,1.1756,1.17569,1.17548,1.17549,139599997.0
2005-09-09 18:49:00,1.17547,1.17553,1.17543,1.17553,57400001.0
2005-09-09 18:50:00,1.1755,1.17555,1.17545,1.17555,97900001.0
2005-09-09 18:51:00,1.1756,1.17565,1.1756,1.1756,120499999.0
2005-09-09 18:52:00,1.1756,1.1756,1.17555,1.1756,228500000.0
2005-09-09 18:53:00,1.17562,1.17578,1.17558,1.17558,458900002.0
2005-09-09 18:54:00,1.17567,1.17583,1.17567,1.17583,245599994.0
2005-09-09 18:55:00,1.17582,1.17582,1.1756,1.1756,447199997.0
2005-09-09 18:56:00,1.17561,1.17574,1.17556,1.17574,301100000.0
2005-09-09 18:57:00,1.17588,1.17591,1.17576,1.17576,436500004.0
2005-09-09 18:58:00,1.17595,1.17595,1.17583,1.17586,159800002.0
2005-09-09 18:59:00,1.1759,1.176,1.17574,1.17574,650790002.0
2005-09-09 19:00:00,1.17575,1.17586,1.17566,1.17583,268299996.0
2005-09-09 19:01:00,1.17601,1.17603,1.17583,1.17603,79099999.0
2005-09-09 19:02:00,1.17607,1.17609,1.176,1.17609,208899997.0
2005-09-09 19:03:00,1.17607,1.17609,1.17595,1.17595,371799999.0
2005-09-09 19:04:00,1.17602,1.17618,1.17597,1.17597,274900003.0
2005-09-09 19:05:00,1.17595,1.176,1.17592,1.17597,280900002.0
2005-09-09 19:06:00,1.17598,1.17598,1.17586,1.17594,319399996.0
2005-09-09 19:07:00,1.17598,1.17605,1.17592,1.17605,128799999.0
2005-09-09 19:08:00,1.17586,1.17603,1.1758,1.17592,517199999.0
2005-09-09 19:09:00,1.17592,1.17595,1.17573,1.17576,680400008.0
2005-09-09 19:10:00,1.17578,1.17578,1.17569,1.17572,105800002.0
2005-09-09 19:11:00,1.17575,1.1758,1.1757,1.17577,353899998.0
2005-09-09 19:12:00,1.17577,1.17582,1.17572,1.17575,227600003.0
2005-09-09 19:13:00,1.17574,1.17578,1.1757,1.17574,132099999.0
2005-09-09 19:14:00,1.17572,1.17591,1.17572,1.17577,282999999.0
2005-09-09 19:15:00,1.17572,1.17578,1.17569,1.17578,509300007.0
2005-09-09 19:16:00,1.17578,1.17581,1.17572,1.17572,317699997.0
2005-09-09 19:17:00,1.17572,1.17575,1.17565,1.17572,187700003.0
2005-09-09 19:18:00,1.17569,1.17569,1.17555,1.17559,657200006.0
2005-09-09 19:19:00,1.17554,1.17571,1.17554,1.1756,126899998.0
2005-09-09 19:20:00,1.1756,1.1756,1.17555,1.17555,170900002.0
2005-09-09 19:21:00,1.17561,1.17567,1.17559,1.17559,274900003.0
2005-09-09 19:22:00,1.17561,1.17578,1.17561,1.17578,191300003.0
2005-09-09 19:23:00,1.17574,1.17574,1.17573,1.17573,49499999.0
2005-09-09 19:24:00,1.17572,1.17576,1.17556,1.17556,184800002.0
2005-09-09 19:25:00,1.1756,1.1756,1.1756,1.1756,91800000.0
2005-09-09 19:26:00,1.17564,1.17564,1.17561,1.17561,16800000.0
2005-09-09 19:27:00,1.17572,1.17581,1.17569,1.17575,363800004.0
2005-09-09 19:28:00,1.17582,1.17594,1.17582,1.17588,119200000.0
2005-09-09 19:29:00,1.17592,1.17598,1.17591,1.17598,47100000.0
2005-09-09 19:30:00,1.1761,1.17641,1.1761,1.17615,176499997.0
2005-09-09 19:31:00,1.17612,1.17617,1.17612,1.17613,70000001.0
2005-09-09 19:32:00,1.17606,1.17609,1.17606,1.17609,16700000.0
2005-09-09 19:33:00,1.17595,1.1761,1.17595,1.17602,268799998.0
2005-09-09 19:34:00,1.17614,1.17641,1.17614,1.17641,35800001.0
2005-09-09 19:35:00,1.17644,1.17646,1.17644,1.17646,83199997.0
2005-09-09 19:36:00,1.1765,1.17653,1.17641,1.17643,66500000.0
2005-09-09 19:37:00,1.17655,1.17655,1.17642,1.1765,398200001.0
2005-09-09 19:38:00,1.1765,1.17671,1.1765,1.17662,205499999.0
2005-09-09 19:39:00,1.17665,1.17682,1.17665,1.17678,408900001.0
2005-09-09 19:40:00,1.17683,1.17683,1.17674,1.17676,233600001.0
2005-09-09 19:41:00,1.17669,1.17669,1.17661,1.17663,201900001.0
2005-09-09 19:42:00,1.17661,1.17671,1.17661,1.17665,115000000.0
2005-09-09 19:43:00,1.17668,1.17668,1.1766,1.1766,98400000.0
2005-09-09 19:44:00,1.1766,1.1766,1.17657,1.17657,56799999.0
2005-09-09 19:45:00,1.1766,1.1766,1.17655,1.1766,77600001.0
2005-09-09 19:46:00,1.1766,1.1768,1.1766,1.17671,62099999.0
2005-09-09 19:47:00,1.17672,1.17679,1.17668,1.17668,77699999.0
2005-09-09 19:48:00,1.17669,1.17677,1.17666,1.17666,115299997.0
2005-09-09 19:49:00,1.1767,1.17675,1.1767,1.1767,207900001.0
2005-09-09 19:50:00,1.17668,1.17668,1.1766,1.17662,117099998.0
2005-09-09 19:51:00,1.1765,1.1765,1.17647,1.17647,20000000.0
2005-09-09 19:52:00,1.17638,1.17641,1.17627,1.17633,87600000.0
2005-09-09 19:53:00,1.1764,1.17647,1.1764,1.1764,136600000.0
2005-09-09 19:54:00,1.1764,1.1764,1.1764,1.1764,50899999.0
2005-09-09 19:55:00,1.17643,1.17643,1.17594,1.17594,82699999.0
2005-09-09 19:56:00,1.17607,1.17617,1.17587,1.17587,223400002.0
2005-09-09 19:57:00,1.17585,1.17597,1.17585,1.17597,140799999.0
2005-09-09 19:58:00,1.17588,1.17591,1.1756,1.1756,134700002.0
2005-09-09 19:59:00,1.17578,1.17578,1.17554,1.17556,198100004.0
2005-09-09 20:00:00,1.1756,1.17568,1.1756,1.17568,81200000.0
2005-09-09 20:01:00,1.17561,1.17568,1.17556,1.17568,72800002.0
2005-09-09 20:02:00,1.17575,1.17589,1.17575,1.17583,101899999.0
2005-09-09 20:03:00,1.17583,1.17588,1.17572,1.17577,571699996.0
2005-09-09 20:04:00,1.17584,1.17584,1.17569,1.17569,165500000.0
2005-09-09 20:05:00,1.17565,1.17568,1.17553,1.17562,110299998.0
2005-09-09 20:06:00,1.17571,1.17578,1.17571,1.17572,31900000.0
2005-09-09 20:07:00,1.17573,1.17598,1.17572,1.17574,181700000.0
2005-09-09 20:08:00,1.1757,1.17575,1.1757,1.17575,255400001.0
2005-09-09 20:09:00,1.17583,1.17618,1.17583,1.17618,224600000.0
2005-09-09 20:10:00,1.17623,1.17637,1.1762,1.1763,94400002.0
2005-09-09 20:11:00,1.1763,1.1763,1.1763,1.1763,264500003.0
2005-09-09 20:12:00,1.1763,1.17635,1.17627,1.1763,417500005.0
2005-09-09 20:13:00,1.17633,1.17638,1.1763,1.17638,186900006.0
2005-09-09 20:14:00,1.17635,1.17641,1.17635,1.1764,128400004.0
2005-09-09 20:15:00,1.17645,1.17647,1.17635,1.1764,599000004.0
2005-09-09 20:16:00,1.17635,1.17635,1.17616,1.17618,508899998.0
2005-09-09 20:17:00,1.17617,1.17627,1.17612,1.17625,382000002.0
2005-09-09 20:18:00,1.17627,1.1763,1.17615,1.17615,155900001.0
2005-09-09 20:19:00,1.17607,1.17611,1.17601,1.17606,65999999.0
2005-09-09 20:20:00,1.17604,1.17617,1.17602,1.17602,227700003.0
2005-09-09 20:21:00,1.17605,1.17621,1.17605,1.17615,348000001.0
2005-09-09 20:22:00,1.17618,1.17618,1.17576,1.17605,349899994.0
2005-09-09 20:23:00,1.17612,1.17615,1.17602,1.17608,510100001.0
2005-09-09 20:24:00,1.17608,1.17608,1.17586,1.17601,261400000.0
2005-09-09 20:25:00,1.17603,1.17613,1.17603,1.17613,156699997.0
2005-09-09 20:26:00,1.17612,1.17612,1.17602,1.17602,131200001.0
2005-09-09 20:27:00,1.17603,1.17615,1.17603,1.17603,173100003.0
2005-09-09 20:28:00,1.17605,1.17621,1.17605,1.17618,696899998.0
2005-09-09 20:29:00,1.17615,1.17625,1.1761,1.17615,630700001.0
2005-09-09 20:30:00,1.1763,1.17633,1.1761,1.17622,267899998.0
2005-09-09 20:31:00,1.17629,1.17638,1.17625,1.17625,457400006.0
2005-09-09 20:32:00,1.17622,1.17635,1.17617,1.1763,355800000.0
2005-09-09 20:33:00,1.17626,1.1764,1.17626,1.17636,213400001.0
2005-09-09 20:34:00,1.17635,1.1764,1.17632,1.17634,124399999.0
2005-09-09 20:35:00,1.17638,1.17642,1.17636,1.1764,185300003.0
2005-09-09 20:36:00,1.17641,1.17656,1.17639,1.17656,412400002.0
2005-09-09 20:37:00,1.17664,1.17674,1.17664,1.17666,147299999.0
2005-09-09 20:38:00,1.17667,1.17712,1.17667,1.17712,237800005.0
2005-09-09 20:39:00,1.17714,1.17714,1.17685,1.17697,458099995.0
2005-09-09 20:40:00,1.17691,1.17691,1.17673,1.17682,362400001.0
2005-09-09 20:41:00,1.17687,1.17688,1.17671,1.17688,632100002.0
2005-09-09 20:42:00,1.1769,1.1769,1.17685,1.17687,654399997.0
2005-09-09 20:43:00,1.17686,1.17696,1.1768,1.1768,243200001.0
2005-09-09 20:44:00,1.17685,1.17688,1.17673,1.17683,55700000.0
2005-09-09 20:45:00,1.17683,1.17683,1.17673,1.17673,131000002.0
2005-09-09 20:46:00,1.17675,1.17679,1.17667,1.1767,188400000.0
2005-09-09 20:47:00,1.17665,1.17665,1.1766,1.17663,142300001.0
2005-09-09 20:48:00,1.17672,1.17687,1.17672,1.17687,100700002.0
2005-09-09 20:49:00,1.17682,1.17683,1.17668,1.17683,359000002.0
2005-09-09 20:50:00,1.17683,1.17697,1.17683,1.17697,181900001.0
2005-09-09 20:51:00,1.177,1.177,1.17684,1.17685,126100002.0
2005-09-09 20:52:00,1.17689,1.17712,1.17689,1.17712,126500002.0
2005-09-09 20:53:00,1.1771,1.17715,1.17705,1.17705,299100001.0
2005-09-09 20:54:00,1.1771,1.17715,1.177,1.17705,570900007.0
2005-09-09 20:55:00,1.17712,1.17713,1.17705,1.1771,141099999.0
2005-09-09 20:56:00,1.1771,1.17712,1.17702,1.17708,518699999.0
2005-09-09 20:57:00,1.17708,1.17711,1.17694,1.17694,307200001.0
2005-09-09 20:58:00,1.17695,1.17705,1.17694,1.17701,252800001.0
2005-09-09 20:59:00,1.17697,1.17708,1.17696,1.17698,276399999.0
2005-09-09 21:00:00,1.17692,1.17692,1.17676,1.17679,978099998.0
2005-09-09 21:01:00,1.17677,1.17681,1.17659,1.17671,507800001.0
2005-09-09 21:02:00,1.17667,1.17694,1.17667,1.17686,190900000.0
2005-09-09 21:03:00,1.17695,1.17695,1.17678,1.17678,693799997.0
2005-09-09 21:04:00,1.17678,1.17685,1.17673,1.17685,624700004.0
2005-09-09 21:05:00,1.17685,1.17687,1.1767,1.1768,767600003.0
2005-09-09 21:06:00,1.17684,1.17684,1.17668,1.17668,183400000.0
2005-09-09 21:07:00,1.1767,1.17675,1.1766,1.17663,682199996.0
2005-09-09 21:08:00,1.17661,1.17674,1.17661,1.17668,128799999.0
2005-09-09 21:09:00,1.1764,1.1764,1.17584,1.17626,37200000.0
2005-09-09 21:10:00,1.17627,1.17632,1.17622,1.17629,303199999.0
2005-09-09 21:11:00,1.17629,1.17629,1.17619,1.17623,435800006.0
2005-09-09 21:12:00,1.17627,1.17627,1.17609,1.17609,358400000.0
2005-09-09 21:13:00,1.17605,1.17605,1.17592,1.176,465900003.0
2005-09-09 21:14:00,1.1761,1.1761,1.17602,1.17607,301000003.0
2005-09-09 21:15:00,1.17602,1.17608,1.17599,1.17606,60900000.0
2005-09-09 21:16:00,1.17602,1.17607,1.176,1.176,90499999.0
2005-09-09 21:17:00,1.17605,1.17605,1.176,1.17605,58899999.0
2005-09-09 21:18:00,1.1761,1.17615,1.17605,1.1761,61600000.0
2005-09-09 21:19:00,1.17605,1.1761,1.17605,1.17605,96900001.0
2005-09-09 21:20:00,1.17618,1.17624,1.1761,1.17611,147400002.0
2005-09-09 21:21:00,1.17622,1.17622,1.17608,1.17615,61600000.0
2005-09-09 21:22:00,1.17615,1.17615,1.17615,1.17615,144600001.0
2005-09-09 21:23:00,1.1763,1.1765,1.1763,1.1765,4800000.0
2005-09-09 21:24:00,1.17658,1.17658,1.17656,1.17657,18200000.0
2005-09-09 21:25:00,1.1767,1.17673,1.1767,1.1767,82600002.0
2005-09-09 21:26:00,1.17669,1.17669,1.17663,1.17668,95799998.0
2005-09-09 21:27:00,1.1767,1.1767,1.17667,1.1767,155100000.0
2005-09-09 21:28:00,1.1767,1.17678,1.17665,1.1767,201099999.0
2005-09-09 21:29:00,1.17673,1.17677,1.1767,1.17673,282000002.0
2005-09-09 21:30:00,1.1768,1.1768,1.17675,1.1768,45200000.0
2005-09-09 21:31:00,1.1768,1.1768,1.1768,1.1768,99200001.0
2005-09-09 21:32:00,1.17679,1.17679,1.17665,1.17671,183200003.0
2005-09-09 21:33:00,1.17675,1.17675,1.17665,1.17665,129699997.0
2005-09-09 21:34:00,1.17673,1.17677,1.17672,1.17672,83300002.0
2005-09-09 21:35:00,1.17656,1.17672,1.17648,1.17672,96299999.0
2005-09-09 21:36:00,1.17667,1.1767,1.17665,1.17665,64200000.0
2005-09-09 21:37:00,1.17677,1.17677,1.1767,1.1767,49300000.0
2005-09-09 21:38:00,1.17671,1.17678,1.17671,1.17678,113600001.0
2005-09-09 21:39:00,1.1768,1.1768,1.17675,1.1768,319200002.0
2005-09-09 21:40:00,1.17683,1.17689,1.1768,1.17683,265799999.0
2005-09-09 21:41:00,1.17692,1.17708,1.17689,1.17694,64299999.0
2005-09-09 21:42:00,1.17699,1.17713,1.17699,1.1771,169499999.0
2005-09-09 21:43:00,1.17709,1.17717,1.17704,1.17711,62800000.0
2005-09-09 21:44:00,1.17712,1.17712,1.17704,1.17704,79100000.0
2005-09-09 21:45:00,1.17698,1.17698,1.17692,1.17692,199800003.0
2005-09-09 21:46:00,1.17687,1.1769,1.17677,1.17677,194099998.0
2005-09-09 21:47:00,1.17671,1.17676,1.17658,1.17676,235299997.0
2005-09-09 21:48:00,1.17686,1.17714,1.17686,1.17714,144699997.0
2005-09-09 21:49:00,1.1771,1.17718,1.17701,1.17715,27700000.0
2005-09-09 21:50:00,1.17722,1.17743,1.17722,1.17741,106400000.0
2005-09-09 21:51:00,1.17741,1.17746,1.17733,1.17742,187599998.0
2005-09-09 21:52:00,1.17741,1.17743,1.17734,1.17734,86600000.0
2005-09-09 21:53:00,1.17721,1.17729,1.17721,1.17729,196299999.0
2005-09-09 21:54:00,1.1773,1.17735,1.17725,1.17725,190000001.0
2005-09-09 21:55:00,1.17729,1.17729,1.17723,1.17723,60700001.0
2005-09-09 21:56:00,1.17702,1.17711,1.17701,1.17711,50199998.0
2005-09-09 21:57:00,1.17705,1.17718,1.17705,1.17718,66399998.0
2005-09-09 21:58:00,1.17703,1.17714,1.17703,1.1771,20900000.0
2005-09-09 21:59:00,1.177,1.17711,1.177,1.17702,191599999.0
2005-09-09 22:00:00,1.177,1.17705,1.1769,1.17693,233699999.0
2005-09-09 22:01:00,1.17698,1.177,1.17697,1.17697,126200002.0
2005-09-09 22:02:00,1.17695,1.17705,1.17695,1.17695,293600000.0
2005-09-09 22:03:00,1.17697,1.17717,1.17697,1.17717,230099996.0
2005-09-09 22:04:00,1.17725,1.17729,1.17709,1.17713,210300004.0
2005-09-09 22:05:00,1.1771,1.17715,1.17705,1.17705,25699999.0
2005-09-09 22:06:00,1.17706,1.17728,1.17706,1.17713,170600001.0
2005-09-09 22:07:00,1.17718,1.17718,1.17712,1.17718,112899999.0
2005-09-09 22:08:00,1.17713,1.17723,1.17713,1.17723,149999999.0
2005-09-09 22:09:00,1.17711,1.17721,1.17702,1.17715,186399998.0
2005-09-09 22:10:00,1.17713,1.17713,1.17706,1.17708,26400000.0
2005-09-09 22:11:00,1.1771,1.1771,1.1771,1.1771,39500001.0
2005-09-09 22:12:00,1.17705,1.17705,1.17688,1.1769,253300003.0
2005-09-09 22:13:00,1.17665,1.17665,1.17607,1.17661,132200003.0
2005-09-09 22:14:00,1.17683,1.17683,1.1767,1.17673,116499998.0
2005-09-09 22:15:00,1.17681,1.17693,1.1768,1.17693,142800003.0
2005-09-09 22:16:00,1.17696,1.17706,1.17691,1.17706,143299999.0
2005-09-09 22:17:00,1.17699,1.17699,1.17689,1.17698,165600004.0
2005-09-09 22:18:00,1.17695,1.17695,1.1769,1.1769,79799999.0
2005-09-09 22:19:00,1.17685,1.17695,1.17685,1.1769,103700000.0
2005-09-09 22:20:00,1.1769,1.17702,1.1769,1.17702,59800001.0
2005-09-09 22:21:00,1.17703,1.17709,1.17687,1.17687,145000002.0
2005-09-09 22:22:00,1.17695,1.17705,1.17695,1.17695,118900002.0
2005-09-09 22:23:00,1.17702,1.17717,1.17702,1.17717,103399998.0
2005-09-09 22:24:00,1.1772,1.17725,1.1772,1.17725,159399997.0
2005-09-09 22:25:00,1.17723,1.17725,1.17715,1.17723,57700002.0
2005-09-09 22:26:00,1.17756,1.17779,1.17756,1.17779,42700000.0
2005-09-09 22:27:00,1.17742,1.17782,1.17742,1.17776,391500005.0
2005-09-09 22:28:00,1.17773,1.1779,1.17771,1.1779,68300001.0
2005-09-09 22:29:00,1.17788,1.17788,1.17743,1.17753,237099999.0
2005-09-09 22:30:00,1.1774,1.17743,1.17699,1.1771,165000001.0
2005-09-09 22:31:00,1.17722,1.17736,1.17706,1.17711,111200001.0
2005-09-09 22:32:00,1.17715,1.17768,1.17701,1.17742,161100001.0
2005-09-09 22:33:00,1.17744,1.17755,1.17709,1.17709,97500000.0
2005-09-09 22:34:00,1.17703,1.1779,1.17703,1.17722,422800004.0
2005-09-09 22:35:00,1.17767,1.17768,1.1772,1.17744,165190002.0
2005-09-09 22:36:00,1.17737,1.17746,1.17717,1.17745,63800001.0
2005-09-09 22:37:00,1.1775,1.17754,1.17718,1.17725,211400002.0
2005-09-09 22:38:00,1.17732,1.17744,1.1772,1.17735,79999998.0
2005-09-09 22:39:00,1.17738,1.17754,1.17727,1.17733,157499996.0
2005-09-09 22:40:00,1.17747,1.17754,1.17715,1.17743,102300000.0
2005-09-09 22:41:00,1.1775,1.17791,1.17741,1.1778,124299999.0
2005-09-09 22:42:00,1.17768,1.17786,1.1774,1.17783,141699999.0
2005-09-09 22:43:00,1.17765,1.17793,1.17751,1.17793,286500001.0
2005-09-09 22:44:00,1.17783,1.17791,1.17755,1.17768,185399996.0
2005-09-09 22:45:00,1.17763,1.17764,1.17751,1.17758,170100001.0
2005-09-09 22:46:00,1.17768,1.17768,1.17745,1.17766,35700000.0
2005-09-09 22:47:00,1.17782,1.17782,1.17746,1.17768,134499998.0
2005-09-09 22:48:00,1.17763,1.17763,1.17741,1.17746,167100000.0
2005-09-09 22:49:00,1.17738,1.17758,1.17729,1.17756,109900002.0
2005-09-09 22:50:00,1.17723,1.17751,1.17715,1.17727,166900000.0
2005-09-09 22:51:00,1.17705,1.17741,1.17705,1.1771,92099999.0
2005-09-09 22:52:00,1.17733,1.17746,1.17716,1.17724,123800000.0
2005-09-09 22:53:00,1.1772,1.17726,1.17707,1.17708,116599999.0
2005-09-09 22:54:00,1.17712,1.17752,1.17712,1.17752,100300001.0
2005-09-09 22:55:00,1.17756,1.17757,1.17714,1.17728,218100001.0
2005-09-09 22:56:00,1.17752,1.17757,1.17728,1.17747,62799998.0
2005-09-09 22:57:00,1.1773,1.1773,1.17713,1.17713,101800000.0
2005-09-09 22:58:00,1.17761,1.17761,1.17729,1.17739,207600001.0
2005-09-09 22:59:00,1.17748,1.17755,1.17691,1.17717,84899999.0
2005-09-12 00:02:00,1.1761,1.1762,1.1761,1.1761,127699999.0
2005-09-12 00:03:00,1.1762,1.1762,1.1762,1.1762,127699999.0
2005-09-12 00:04:00,1.1763,1.1764,1.1761,1.1761,127699999.0
2005-09-12 00:05:00,1.1762,1.1762,1.1762,1.1762,127699999.0
2005-09-12 00:07:00,1.1761,1.1761,1.1761,1.1761,127699999.0
2005-09-12 00:08:00,1.1763,1.1763,1.1763,1.1763,127699999.0
2005-09-12 00:12:00,1.1762,1.1762,1.1762,1.1762,127699999.0
2005-09-12 00:14:00,1.1763,1.1766,1.1763,1.1764,127699999.0
2005-09-12 00:15:00,1.1765,1.1765,1.1765,1.1765,127699999.0
2005-09-12 00:16:00,1.1764,1.1764,1.1764,1.1764,127699999.0
2005-09-12 00:30:00,1.1765,1.1765,1.1765,1.1765,127699999.0
2005-09-12 00:44:00,1.1764,1.1764,1.1764,1.1764,127699999.0
2005-09-12 00:48:00,1.1765,1.1765,1.1764,1.1764,127699999.0
2005-09-12 00:49:00,1.1765,1.1765,1.1765,1.1765,127699999.0
2005-09-12 00:51:00,1.1764,1.1764,1.1764,1.1764,127699999.0
2005-09-12 00:55:00,1.1765,1.1765,1.1765,1.1765,127699999.0
2005-09-12 00:56:00,1.1766,1.1766,1.1766,1.1766,127699999.0
2005-09-12 00:58:00,1.1765,1.1766,1.1765,1.1766,127699999.0
2005-09-12 01:01:00,1.1767,1.1767,1.1767,1.1767,127699999.0
2005-09-12 01:21:00,1.1766,1.1766,1.1766,1.1766,127699999.0
2005-09-12 01:25:00,1.1765,1.1766,1.1765,1.1766,127699999.0
2005-09-12 01:28:00,1.1765,1.1765,1.1764,1.1764,127699999.0
2005-09-12 01:33:00,1.1765,1.1765,1.1765,1.1765,127699999.0
2005-09-12 01:40:00,1.1766,1.1766,1.1765,1.1765,127699999.0
2005-09-12 01:54:00,1.1763,1.1765,1.1763,1.1765,127699999.0
2005-09-12 01:55:00,1.1763,1.1763,1.1763,1.1763,127699999.0
2005-09-12 01:56:00,1.1761,1.1761,1.1761,1.1761,127699999.0
2005-09-12 02:00:00,1.17592,1.17601,1.17591,1.17591,127699999.0
2005-09-12 02:01:00,1.17607,1.1761,1.17607,1.1761,17600000.0
2005-09-12 02:02:00,1.1761,1.1761,1.1761,1.1761,16900000.0
2005-09-12 02:03:00,1.17607,1.17614,1.17595,1.17604,52000000.0
2005-09-12 02:04:00,1.17598,1.17605,1.17595,1.176,129400001.0
2005-09-12 02:05:00,1.17605,1.17605,1.17592,1.176,115100003.0
2005-09-12 02:06:00,1.17591,1.17608,1.17591,1.17605,72099998.0
2005-09-12 02:07:00,1.17602,1.17602,1.17588,1.17592,23400000.0
2005-09-12 02:08:00,1.17612,1.17614,1.17604,1.17604,102900002.0
2005-09-12 02:09:00,1.17612,1.17612,1.17591,1.17606,86700002.0
2005-09-12 02:10:00,1.17606,1.17613,1.17602,1.17602,121500000.0
2005-09-12 02:11:00,1.17602,1.17608,1.17601,1.17608,44900000.0
2005-09-12 02:12:00,1.17611,1.17611,1.17602,1.17602,7200000.0
2005-09-12 02:13:00,1.176,1.176,1.176,1.176,28799999.0
2005-09-12 02:14:00,1.1761,1.1761,1.1761,1.1761,39299999.0
2005-09-12 02:15:00,1.17618,1.17619,1.17613,1.17619,55100000.0
2005-09-12 02:16:00,1.1761,1.1761,1.1761,1.1761,15600000.0
2005-09-12 02:17:00,1.17619,1.17619,1.17618,1.17618,9600000.0
2005-09-12 02:18:00,1.17615,1.17615,1.17615,1.17615,22100000.0
2005-09-12 02:19:00,1.17612,1.17623,1.1761,1.1762,39199999.0
2005-09-12 02:20:00,1.17615,1.17628,1.17615,1.17625,135199999.0
2005-09-12 02:21:00,1.17615,1.1762,1.17615,1.1762,6200000.0
2005-09-12 02:22:00,1.1762,1.1762,1.17612,1.17618,89200001.0
2005-09-12 02:23:00,1.17617,1.17625,1.1761,1.17625,37800000.0
2005-09-12 02:24:00,1.1762,1.1762,1.17615,1.17615,45600000.0
2005-09-12 02:25:00,1.17615,1.17622,1.17615,1.17622,56699999.0
2005-09-12 02:26:00,1.1762,1.1762,1.17615,1.17615,1800000.0
2005-09-12 02:27:00,1.1762,1.1762,1.1762,1.1762,51700001.0
2005-09-12 02:28:00,1.1762,1.1762,1.1762,1.1762,800000.0
2005-09-12 02:29:00,1.17615,1.17625,1.17612,1.1762,244700000.0
2005-09-12 02:30:00,1.17622,1.17622,1.1762,1.1762,94300001.0
2005-09-12 02:31:00,1.17615,1.17616,1.17601,1.17601,114699999.0
2005-09-12 02:32:00,1.17605,1.17605,1.176,1.176,65199998.0
2005-09-12 02:33:00,1.17606,1.17609,1.17606,1.17608,77199997.0
2005-09-12 02:34:00,1.17599,1.17608,1.17597,1.17608,132100000.0
2005-09-12 02:35:00,1.17615,1.17615,1.17605,1.17605,4200000.0
2005-09-12 02:36:00,1.1761,1.1761,1.1761,1.1761,70100000.0
2005-09-12 02:37:00,1.17615,1.17615,1.17605,1.17605,12600000.0
2005-09-12 02:38:00,1.1759,1.17596,1.17581,1.17596,100700001.0
2005-09-12 02:39:00,1.1761,1.17615,1.17603,1.17615,23400000.0
2005-09-12 02:40:00,1.17607,1.17611,1.17607,1.17611,50000000.0
2005-09-12 02:41:00,1.1762,1.1762,1.17615,1.17615,7200000.0
2005-09-12 02:42:00,1.1762,1.17625,1.1762,1.17625,37500000.0
2005-09-12 02:43:00,1.17625,1.17625,1.1762,1.1762,79600001.0
2005-09-12 02:44:00,1.17615,1.1762,1.17615,1.1762,37799998.0
2005-09-12 02:45:00,1.17624,1.17637,1.17624,1.17637,12800000.0
2005-09-12 02:46:00,1.17645,1.17645,1.17645,1.17645,1600000.0
2005-09-12 02:47:00,1.17648,1.17648,1.17645,1.17645,47400001.0
2005-09-12 02:48:00,1.17653,1.17655,1.17645,1.1765,140399996.0
2005-09-12 02:49:00,1.17651,1.17651,1.17644,1.17644,23900000.0
2005-09-12 02:50:00,1.17635,1.17637,1.17631,1.17631,143900001.0
2005-09-12 02:51:00,1.17635,1.17645,1.17635,1.17635,18500000.0
2005-09-12 02:52:00,1.1765,1.1765,1.17645,1.17645,12000000.0
2005-09-12 02:53:00,1.1764,1.17659,1.1764,1.17659,88899999.0
2005-09-12 02:54:00,1.17663,1.17664,1.17647,1.17659,180700000.0
2005-09-12 02:55:00,1.17659,1.17681,1.17659,1.17675,87900001.0
2005-09-12 02:56:00,1.17702,1.17708,1.17644,1.17647,138500000.0
2005-09-12 02:57:00,1.17641,1.17689,1.17641,1.17689,108600000.0
2005-09-12 02:58:00,1.17677,1.1769,1.17677,1.17678,102600000.0
2005-09-12 02:59:00,1.17685,1.17685,1.17673,1.17675,67400001.0
2005-09-12 03:00:00,1.17673,1.17683,1.17667,1.17683,40900000.0
2005-09-12 03:01:00,1.17676,1.17677,1.17665,1.17677,146799999.0
2005-09-12 03:02:00,1.17683,1.17685,1.1767,1.17685,121500001.0
2005-09-12 03:03:00,1.17683,1.17683,1.1767,1.1768,70800000.0
2005-09-12 03:04:00,1.17685,1.17685,1.17673,1.17673,113600002.0
2005-09-12 03:05:00,1.17675,1.17685,1.17675,1.17675,46600000.0
2005-09-12 03:06:00,1.17675,1.1768,1.17675,1.1768,33500000.0
2005-09-12 03:07:00,1.17678,1.17678,1.17678,1.17678,26299999.0
2005-09-12 03:08:00,1.17677,1.17677,1.17666,1.17666,32700000.0
2005-09-12 03:09:00,1.17676,1.17691,1.17676,1.17683,20800000.0
2005-09-12 03:10:00,1.17678,1.17678,1.17678,1.17678,800000.0
2005-09-12 03:11:00,1.17685,1.17685,1.17675,1.17675,6500000.0
2005-09-12 03:12:00,1.17668,1.17689,1.17655,1.17683,141800000.0
2005-09-12 03:13:00,1.17687,1.17687,1.17673,1.17675,36800001.0
2005-09-12 03:14:00,1.1768,1.17685,1.17675,1.17675,43100000.0
2005-09-12 03:15:00,1.17675,1.1768,1.17673,1.17673,31200000.0
2005-09-12 03:16:00,1.1768,1.17688,1.1768,1.17688,6700000.0
2005-09-12 03:17:00,1.17683,1.17685,1.17675,1.17675,91600000.0
2005-09-12 03:18:00,1.17685,1.17685,1.17672,1.17683,111000003.0
2005-09-12 03:19:00,1.17662,1.17662,1.17658,1.1766,60200000.0
2005-09-12 03:20:00,1.17689,1.17689,1.17686,1.17686,33300000.0
2005-09-12 03:21:00,1.17693,1.17695,1.17685,1.17695,60900000.0
2005-09-12 03:22:00,1.1769,1.1769,1.17683,1.1769,69600001.0
2005-09-12 03:23:00,1.17675,1.17698,1.17675,1.1769,93400001.0
2005-09-12 03:24:00,1.17662,1.17679,1.1765,1.17679,199100006.0
2005-09-12 03:25:00,1.1769,1.17695,1.17685,1.17693,73799999.0
2005-09-12 03:26:00,1.17693,1.17695,1.17685,1.1769,78499998.0
2005-09-12 03:27:00,1.17664,1.17682,1.17656,1.17675,101800001.0
2005-09-12 03:28:00,1.1769,1.1769,1.1769,1.1769,39199999.0
2005-09-12 03:29:00,1.1769,1.1769,1.1768,1.17683,105500000.0
2005-09-12 03:30:00,1.1769,1.17698,1.17685,1.17685,107399998.0
2005-09-12 03:31:00,1.17685,1.1769,1.1768,1.1769,46999998.0
2005-09-12 03:32:00,1.1769,1.1769,1.1769,1.1769,31100000.0
2005-09-12 03:33:00,1.1767,1.1767,1.17653,1.17662,53000000.0
2005-09-12 03:34:00,1.17688,1.17695,1.17688,1.17695,19100000.0
2005-09-12 03:35:00,1.17685,1.1769,1.17685,1.1769,31400000.0
2005-09-12 03:36:00,1.17683,1.17695,1.17683,1.17695,11200000.0
2005-09-12 03:37:00,1.1769,1.1769,1.17654,1.17658,118800000.0
2005-09-12 03:38:00,1.17685,1.17695,1.17685,1.17695,25000000.0
2005-09-12 03:39:00,1.17658,1.17682,1.17658,1.17681,102100002.0
2005-09-12 03:40:00,1.17682,1.17684,1.1766,1.1766,115000000.0
2005-09-12 03:41:00,1.17682,1.17698,1.17676,1.17684,104100000.0
2005-09-12 03:42:00,1.17673,1.17681,1.1766,1.17665,164890001.0
2005-09-12 03:43:00,1.17692,1.17692,1.17677,1.1768,133500002.0
2005-09-12 03:44:00,1.17683,1.17689,1.17678,1.17681,90699998.0
2005-09-12 03:45:00,1.17686,1.17691,1.17677,1.17677,159300002.0
2005-09-12 03:46:00,1.17682,1.17687,1.17648,1.17648,90200001.0
2005-09-12 03:47:00,1.17647,1.17669,1.17647,1.17653,134300004.0
2005-09-12 03:48:00,1.1764,1.1765,1.17634,1.17638,94000003.0
2005-09-12 03:49:00,1.17652,1.17666,1.1765,1.17659,102800000.0
2005-09-12 03:50:00,1.17649,1.17661,1.17634,1.17661,71400000.0
2005-09-12 03:51:00,1.17687,1.17693,1.17687,1.17693,6900000.0
2005-09-12 03:52:00,1.17697,1.17703,1.17668,1.17682,50900000.0
2005-09-12 03:53:00,1.17703,1.17703,1.1769,1.17697,164699996.0
2005-09-12 03:54:00,1.17675,1.17678,1.17652,1.17665,124800000.0
2005-09-12 03:55:00,1.17668,1.17694,1.17666,1.17694,45800000.0
2005-09-12 03:56:00,1.17664,1.17707,1.17664,1.17695,63000001.0
2005-09-12 03:57:00,1.17688,1.17688,1.17674,1.17674,47899999.0
2005-09-12 03:58:00,1.17658,1.1768,1.17658,1.1768,66600000.0
2005-09-12 03:59:00,1.17668,1.17688,1.17656,1.17669,96399999.0
2005-09-12 04:00:00,1.17665,1.17673,1.17638,1.17646,147899999.0
2005-09-12 04:01:00,1.17649,1.1767,1.17649,1.17667,66199999.0
2005-09-12 04:02:00,1.1767,1.1768,1.1767,1.17672,55900000.0
2005-09-12 04:03:00,1.17675,1.17675,1.17675,1.17675,22300000.0
2005-09-12 04:04:00,1.17688,1.17688,1.17682,1.17682,34400000.0
2005-09-12 04:05:00,1.1769,1.1769,1.1769,1.1769,29200001.0
2005-09-12 04:06:00,1.17692,1.17692,1.17683,1.1769,58999998.0
2005-09-12 04:07:00,1.17685,1.17685,1.17674,1.17684,77199998.0
2005-09-12 04:08:00,1.17675,1.1768,1.17675,1.1768,25100000.0
2005-09-12 04:09:00,1.17682,1.17685,1.1768,1.17683,119200000.0
2005-09-12 04:10:00,1.17677,1.17677,1.17658,1.17663,122600001.0
2005-09-12 04:11:00,1.17656,1.17663,1.17645,1.17655,172200001.0
2005-09-12 04:12:00,1.17663,1.17666,1.17649,1.17658,197700001.0
2005-09-12 04:13:00,1.17673,1.17681,1.17673,1.17674,64800001.0
2005-09-12 04:14:00,1.17675,1.17684,1.17661,1.17661,70100000.0
2005-09-12 04:15:00,1.17655,1.17655,1.17655,1.17655,7900000.0
2005-09-12 04:16:00,1.1767,1.17685,1.1767,1.17685,50400002.0
2005-09-12 04:17:00,1.17685,1.17706,1.17671,1.17706,32600001.0
2005-09-12 04:18:00,1.1772,1.17722,1.1772,1.17722,12800000.0
2005-09-12 04:19:00,1.17715,1.17725,1.177,1.177,42400000.0
2005-09-12 04:20:00,1.17715,1.17715,1.17671,1.17679,84299998.0
2005-09-12 04:21:00,1.17682,1.17731,1.17682,1.17731,75800000.0
2005-09-12 04:22:00,1.17732,1.1774,1.1772,1.1774,102200001.0
2005-09-12 04:23:00,1.1774,1.1774,1.17735,1.17735,55400000.0
2005-09-12 04:24:00,1.17734,1.17758,1.17734,1.17751,36100000.0
2005-09-12 04:25:00,1.17759,1.17759,1.17747,1.17749,109100000.0
2005-09-12 04:26:00,1.1777,1.1778,1.1777,1.1778,25700000.0
2005-09-12 04:27:00,1.178,1.17808,1.178,1.17808,16000000.0
2005-09-12 04:28:00,1.1779,1.178,1.1779,1.178,16500000.0
2005-09-12 04:29:00,1.17795,1.17811,1.17795,1.17811,71900000.0
2005-09-12 04:30:00,1.17815,1.17818,1.17804,1.17818,125800002.0
2005-09-12 04:31:00,1.17825,1.17825,1.17815,1.1782,53600000.0
2005-09-12 04:32:00,1.17812,1.17822,1.17812,1.1782,46000000.0
2005-09-12 04:33:00,1.17817,1.17825,1.17816,1.17823,51800000.0
2005-09-12 04:34:00,1.17828,1.17833,1.1782,1.1783,118000000.0
2005-09-12 04:35:00,1.17835,1.17837,1.17835,1.17837,17500000.0
2005-09-12 04:36:00,1.17849,1.17875,1.17849,1.1787,71899999.0
2005-09-12 04:37:00,1.1786,1.17862,1.1786,1.17862,22200000.0
2005-09-12 04:38:00,1.17864,1.17896,1.17864,1.17896,153500001.0
2005-09-12 04:39:00,1.1788,1.1788,1.17878,1.17878,14400000.0
2005-09-12 04:40:00,1.17872,1.17883,1.17872,1.17876,66799999.0
2005-09-12 04:41:00,1.17884,1.17894,1.17884,1.17887,56200000.0
2005-09-12 04:42:00,1.17892,1.17899,1.17892,1.17894,55500000.0
2005-09-12 04:43:00,1.17883,1.17883,1.17861,1.17878,59800001.0
2005-09-12 04:44:00,1.1788,1.1788,1.1788,1.1788,31100001.0
2005-09-12 04:45:00,1.17875,1.17875,1.17875,1.17875,23299999.0
2005-09-12 04:46:00,1.17877,1.17877,1.17862,1.17877,179399998.0
2005-09-12 04:47:00,1.17874,1.17881,1.17869,1.17869,153800003.0
2005-09-12 04:48:00,1.17872,1.17873,1.17872,1.17872,69800001.0
2005-09-12 04:49:00,1.1788,1.1788,1.17873,1.17875,118599998.0
2005-09-12 04:50:00,1.17875,1.17885,1.17875,1.17875,84599998.0
2005-09-12 04:51:00,1.17885,1.17885,1.17875,1.1788,121300000.0
2005-09-12 04:52:00,1.1789,1.1789,1.1788,1.17887,50200000.0
2005-09-12 04:53:00,1.17887,1.17895,1.17885,1.1789,77600002.0
2005-09-12 04:54:00,1.17893,1.17893,1.17864,1.17864,22000000.0
2005-09-12 04:55:00,1.17857,1.1788,1.17857,1.1788,80799999.0
2005-09-12 04:56:00,1.17843,1.1787,1.17838,1.1787,43499999.0
2005-09-12 04:57:00,1.17883,1.17887,1.17871,1.17887,76799999.0
2005-09-12 04:58:00,1.1789,1.1789,1.1789,1.1789,99500000.0
2005-09-12 04:59:00,1.17887,1.1789,1.17883,1.17887,84300001.0
2005-09-12 05:00:00,1.17891,1.17909,1.17891,1.17909,2100000.0
2005-09-12 05:01:00,1.17922,1.17936,1.1792,1.17936,92000000.0
2005-09-12 05:02:00,1.17938,1.17939,1.17922,1.17922,103600000.0
2005-09-12 05:03:00,1.17928,1.17931,1.17921,1.17928,38100000.0
2005-09-12 05:04:00,1.17917,1.1793,1.17917,1.17927,39900000.0
2005-09-12 05:05:00,1.17927,1.17937,1.17927,1.17937,16100000.0
2005-09-12 05:06:00,1.17932,1.17937,1.17925,1.17937,117200001.0
2005-09-12 05:07:00,1.17948,1.17948,1.17932,1.1794,70700000.0
2005-09-12 05:08:00,1.17938,1.17938,1.17933,1.17933,53500000.0
2005-09-12 05:09:00,1.17883,1.17917,1.17883,1.17917,94000000.0
2005-09-12 05:10:00,1.17935,1.17938,1.17922,1.17922,66300000.0
2005-09-12 05:11:00,1.1791,1.17924,1.1789,1.17916,61300000.0
2005-09-12 05:12:00,1.17929,1.17933,1.17898,1.17928,148000000.0
2005-09-12 05:13:00,1.17926,1.17945,1.17926,1.1794,151900002.0
2005-09-12 05:14:00,1.17939,1.17947,1.17901,1.17927,99400001.0
2005-09-12 05:15:00,1.1794,1.17951,1.17911,1.17911,83000001.0
2005-09-12 05:16:00,1.17917,1.17934,1.17891,1.17893,90600001.0
2005-09-12 05:17:00,1.17912,1.17922,1.17908,1.17915,66400000.0
2005-09-12 05:18:00,1.17895,1.17917,1.17882,1.17917,71500000.0
2005-09-12 05:19:00,1.17924,1.17924,1.1792,1.1792,32000000.0
2005-09-12 05:20:00,1.17943,1.17954,1.17943,1.17954,23400000.0
2005-09-12 05:21:00,1.17919,1.17942,1.17919,1.17937,80699997.0
2005-09-12 05:22:00,1.17957,1.17957,1.17949,1.17953,57700002.0
2005-09-12 05:23:00,1.17949,1.17953,1.1794,1.1794,73300000.0
2005-09-12 05:24:00,1.17935,1.17948,1.17906,1.1791,65300001.0
2005-09-12 05:25:00,1.17936,1.17939,1.17936,1.17939,35600001.0
2005-09-12 05:26:00,1.17923,1.17929,1.17914,1.17921,97200003.0
2005-09-12 05:27:00,1.17928,1.17936,1.17927,1.17933,74800000.0
2005-09-12 05:28:00,1.17935,1.1794,1.17897,1.1791,106900003.0
2005-09-12 05:29:00,1.17927,1.17934,1.17906,1.17907,126800001.0
2005-09-12 05:30:00,1.1792,1.17926,1.17915,1.17915,59599999.0
2005-09-12 05:31:00,1.17914,1.17925,1.17907,1.17907,82700001.0
2005-09-12 05:32:00,1.17912,1.17916,1.17891,1.17911,145400001.0
2005-09-12 05:33:00,1.17916,1.17916,1.17914,1.17914,18100000.0
2005-09-12 05:34:00,1.17908,1.17916,1.17906,1.17906,54800000.0
2005-09-12 05:35:00,1.17906,1.17906,1.17902,1.17902,13600000.0
2005-09-12 05:36:00,1.17891,1.17899,1.17874,1.17899,86299999.0
2005-09-12 05:37:00,1.17896,1.17908,1.17882,1.17901,135600000.0
2005-09-12 05:38:00,1.1789,1.1789,1.17834,1.17834,24500000.0
2005-09-12 05:39:00,1.17835,1.1787,1.17835,1.1787,153300000.0
2005-09-12 05:40:00,1.1787,1.1787,1.17849,1.17857,64000000.0
2005-09-12 05:41:00,1.1786,1.1786,1.17847,1.17849,69199999.0
2005-09-12 05:42:00,1.17843,1.17843,1.17836,1.17841,78900002.0
2005-09-12 05:43:00,1.17843,1.17858,1.17828,1.17858,125200003.0
2005-09-12 05:44:00,1.17847,1.1786,1.17847,1.1785,63800002.0
2005-09-12 05:45:00,1.17842,1.1787,1.17842,1.1785,46400001.0
2005-09-12 05:46:00,1.17857,1.17877,1.17857,1.17865,41500001.0
2005-09-12 05:47:00,1.17875,1.17876,1.17842,1.17857,106600002.0
2005-09-12 05:48:00,1.17861,1.17864,1.17861,1.17864,2500000.0
2005-09-12 05:49:00,1.17858,1.17858,1.17855,1.17855,51300002.0
2005-09-12 05:50:00,1.17846,1.17857,1.17846,1.17857,132800001.0
2005-09-12 05:51:00,1.17848,1.1786,1.17848,1.17854,144600000.0
2005-09-12 05:52:00,1.17871,1.17871,1.17851,1.1786,193399999.0
2005-09-12 05:53:00,1.17866,1.17872,1.17854,1.17872,111800002.0
2005-09-12 05:54:00,1.17868,1.17875,1.17853,1.1786,95200003.0
2005-09-12 05:55:00,1.17861,1.17873,1.17837,1.17873,53900001.0
2005-09-12 05:56:00,1.17865,1.17865,1.1784,1.17858,46200001.0
2005-09-12 05:57:00,1.17861,1.17862,1.17837,1.17837,82800001.0
2005-09-12 05:58:00,1.17842,1.17848,1.17814,1.17828,159800002.0
2005-09-12 05:59:00,1.17823,1.17848,1.1782,1.17833,98499999.0
2005-09-12 06:00:00,1.1783,1.17836,1.1783,1.17836,6400000.0
2005-09-12 06:01:00,1.17843,1.17855,1.17838,1.17838,67900000.0
2005-09-12 06:02:00,1.17845,1.17872,1.17845,1.17857,84000000.0
2005-09-12 06:03:00,1.17862,1.17891,1.17862,1.17867,141899995.0
2005-09-12 06:04:00,1.1786,1.17873,1.1786,1.17873,29600000.0
2005-09-12 06:05:00,1.17858,1.17882,1.1784,1.17876,89099997.0
2005-09-12 06:06:00,1.1787,1.17878,1.17864,1.17865,146699998.0
2005-09-12 06:07:00,1.17882,1.17884,1.17859,1.17882,215700002.0
2005-09-12 06:08:00,1.17882,1.17891,1.17882,1.1789,113700000.0
2005-09-12 06:09:00,1.17912,1.17913,1.17864,1.17884,156799998.0
2005-09-12 06:10:00,1.17887,1.179,1.17867,1.1788,122600003.0
2005-09-12 06:11:00,1.17885,1.1789,1.17876,1.17879,190499997.0
2005-09-12 06:12:00,1.17877,1.17881,1.17841,1.17848,122600000.0
2005-09-12 06:13:00,1.17849,1.17869,1.17849,1.17862,64299999.0
2005-09-12 06:14:00,1.17851,1.17874,1.17848,1.17867,105099998.0
2005-09-12 06:15:00,1.17871,1.17882,1.17856,1.17867,198299998.0
2005-09-12 06:16:00,1.17855,1.17869,1.17846,1.17859,69300000.0
2005-09-12 06:17:00,1.17845,1.17881,1.17834,1.17881,167200004.0
2005-09-12 06:18:00,1.17897,1.17905,1.1784,1.17841,104599998.0
2005-09-12 06:19:00,1.17842,1.17897,1.17836,1.17897,58299999.0
2005-09-12 06:20:00,1.17891,1.17891,1.17859,1.17859,89900002.0
2005-09-12 06:21:00,1.17878,1.17897,1.17878,1.17897,73800001.0
2005-09-12 06:22:00,1.17881,1.17899,1.17873,1.17895,89900001.0
2005-09-12 06:23:00,1.17885,1.17885,1.17865,1.1787,84400000.0
2005-09-12 06:24:00,1.17899,1.17899,1.17888,1.17892,76600000.0
2005-09-12 06:25:00,1.17882,1.17882,1.17862,1.17862,14400000.0
2005-09-12 06:26:00,1.1788,1.17894,1.17877,1.17877,41900000.0
2005-09-12 06:27:00,1.17874,1.17879,1.17864,1.1787,121900000.0
2005-09-12 06:28:00,1.1787,1.17877,1.1786,1.1786,62200000.0
2005-09-12 06:29:00,1.17843,1.17857,1.17843,1.17857,201800003.0
2005-09-12 06:30:00,1.1787,1.1787,1.17814,1.17832,128599999.0
2005-09-12 06:31:00,1.17866,1.17883,1.17866,1.17875,148999999.0
2005-09-12 06:32:00,1.17872,1.17874,1.17847,1.17848,170999999.0
2005-09-12 06:33:00,1.17858,1.17875,1.17843,1.17875,55900000.0
2005-09-12 06:34:00,1.17864,1.17864,1.17837,1.17837,70399998.0
2005-09-12 06:35:00,1.17853,1.17868,1.1785,1.1785,99099998.0
2005-09-12 06:36:00,1.17865,1.17886,1.17865,1.17876,69900000.0
2005-09-12 06:37:00,1.1787,1.17886,1.17858,1.17875,122800000.0
2005-09-12 06:38:00,1.17891,1.17891,1.17886,1.17889,57299999.0
2005-09-12 06:39:00,1.17864,1.17868,1.17857,1.17864,103999999.0
2005-09-12 06:40:00,1.17872,1.17889,1.1787,1.1787,125600000.0
2005-09-12 06:41:00,1.17892,1.17898,1.17886,1.17898,55300001.0
2005-09-12 06:42:00,1.17902,1.17903,1.1787,1.17892,77600001.0
2005-09-12 06:43:00,1.17898,1.17912,1.1789,1.17912,55999999.0
2005-09-12 06:44:00,1.17903,1.17925,1.17895,1.17921,158200000.0
2005-09-12 06:45:00,1.17917,1.17917,1.17867,1.17867,34000001.0
2005-09-12 06:46:00,1.17893,1.17916,1.17874,1.17898,192500005.0
2005-09-12 06:47:00,1.17892,1.17912,1.1787,1.1787,203800004.0
2005-09-12 06:48:00,1.17867,1.17876,1.17857,1.17876,113700001.0
2005-09-12 06:49:00,1.17867,1.17896,1.17863,1.17868,178800003.0
2005-09-12 06:50:00,1.17871,1.17878,1.17856,1.17866,114000001.0
2005-09-12 06:51:00,1.17857,1.17886,1.17827,1.17886,127100001.0
2005-09-12 06:52:00,1.17897,1.17906,1.17867,1.17867,78200000.0
2005-09-12 06:53:00,1.17869,1.17882,1.17869,1.17873,96600002.0
2005-09-12 06:54:00,1.17893,1.17893,1.17887,1.17887,11300000.0
2005-09-12 06:55:00,1.17872,1.17883,1.17872,1.17874,21800000.0
2005-09-12 06:56:00,1.17875,1.17875,1.17863,1.17863,91000000.0
2005-09-12 06:57:00,1.17868,1.17868,1.17867,1.17867,28000000.0
2005-09-12 06:58:00,1.17852,1.17877,1.17852,1.1787,94700001.0
2005-09-12 06:59:00,1.1787,1.17887,1.1787,1.17887,141599998.0
2005-09-12 07:00:00,1.17868,1.17886,1.17863,1.17879,101200000.0
2005-09-12 07:01:00,1.17889,1.17889,1.17856,1.17869,146399996.0
2005-09-12 07:02:00,1.1788,1.17892,1.17865,1.17887,161799999.0
2005-09-12 07:03:00,1.17888,1.17903,1.17871,1.17885,109200000.0
2005-09-12 07:04:00,1.17885,1.1789,1.1788,1.1789,185299995.0
2005-09-12 07:05:00,1.17883,1.1789,1.17883,1.1789,49100000.0
2005-09-12 07:06:00,1.17895,1.17895,1.17885,1.1789,53100000.0
2005-09-12 07:07:00,1.17888,1.17888,1.17877,1.17877,60299998.0
2005-09-12 07:08:00,1.17878,1.17882,1.17878,1.17882,9600000.0
2005-09-12 07:09:00,1.17885,1.17898,1.17885,1.17885,78600002.0
2005-09-12 07:10:00,1.1789,1.17893,1.1789,1.17893,44500002.0
2005-09-12 07:11:00,1.1789,1.1789,1.1789,1.1789,800000.0
2005-09-12 07:12:00,1.17883,1.17901,1.17883,1.17896,79299998.0
2005-09-12 07:13:00,1.17878,1.17894,1.17857,1.17857,203100002.0
2005-09-12 07:14:00,1.17854,1.17892,1.17854,1.17863,137800001.0
2005-09-12 07:15:00,1.179,1.17908,1.179,1.17908,74800002.0
2005-09-12 07:16:00,1.17913,1.17926,1.17906,1.17914,76699999.0
2005-09-12 07:17:00,1.17932,1.17932,1.17896,1.17899,48789999.0
2005-09-12 07:18:00,1.17907,1.17922,1.17872,1.17877,81800001.0
2005-09-12 07:19:00,1.17911,1.17914,1.17911,1.17914,23100000.0
2005-09-12 07:20:00,1.17877,1.17885,1.17872,1.17875,134000003.0
2005-09-12 07:21:00,1.17871,1.17915,1.17871,1.17915,172400003.0
2005-09-12 07:22:00,1.17906,1.17917,1.17906,1.17917,73100000.0
2005-09-12 07:23:00,1.17888,1.17907,1.17883,1.179,175800000.0
2005-09-12 07:24:00,1.17917,1.17922,1.1788,1.17893,116300001.0
2005-09-12 07:25:00,1.17919,1.17927,1.179,1.179,132000001.0
2005-09-12 07:26:00,1.17902,1.17908,1.17897,1.17897,78300000.0
2005-09-12 07:27:00,1.17904,1.17904,1.17904,1.17904,30800000.0
2005-09-12 07:28:00,1.17904,1.17911,1.17903,1.17903,151600001.0
2005-09-12 07:29:00,1.17907,1.17912,1.17875,1.17905,92600000.0
2005-09-12 07:30:00,1.17902,1.17908,1.17902,1.17908,22300000.0
2005-09-12 07:31:00,1.17919,1.17919,1.17903,1.17917,163900000.0
2005-09-12 07:32:00,1.17905,1.17917,1.17888,1.17912,129200001.0
2005-09-12 07:33:00,1.17903,1.17945,1.1789,1.17945,102399997.0
2005-09-12 07:34:00,1.17912,1.17914,1.17903,1.17903,34200000.0
2005-09-12 07:35:00,1.17894,1.17908,1.17894,1.17905,82099999.0
2005-09-12 07:36:00,1.17888,1.1792,1.17882,1.17895,102600001.0
2005-09-12 07:37:00,1.17897,1.17919,1.17881,1.179,116599999.0
2005-09-12 07:38:00,1.17912,1.17912,1.17899,1.17902,76200000.0
2005-09-12 07:39:00,1.17885,1.17923,1.17875,1.17888,121800001.0
2005-09-12 07:40:00,1.17895,1.17898,1.17891,1.17891,60500000.0
2005-09-12 07:41:00,1.17888,1.17892,1.17888,1.17892,22700000.0
2005-09-12 07:42:00,1.1789,1.17901,1.1787,1.179,96899999.0
2005-09-12 07:43:00,1.17899,1.17909,1.1788,1.1788,60900000.0
2005-09-12 07:44:00,1.17873,1.1788,1.17865,1.17872,189399996.0
2005-09-12 07:45:00,1.17855,1.17896,1.17855,1.17895,166200002.0
2005-09-12 07:46:00,1.17901,1.17906,1.17901,1.17906,26300001.0
2005-09-12 07:47:00,1.1789,1.17897,1.17882,1.17891,158100001.0
2005-09-12 07:48:00,1.17909,1.17913,1.179,1.179,59300000.0
2005-09-12 07:49:00,1.17894,1.17894,1.17884,1.17889,143599997.0
2005-09-12 07:50:00,1.17895,1.17904,1.17892,1.17898,90599999.0
2005-09-12 07:51:00,1.17855,1.17855,1.17673,1.17709,144100001.0
2005-09-12 07:52:00,1.17779,1.17806,1.17779,1.17806,29500000.0
2005-09-12 07:53:00,1.17862,1.17862,1.17766,1.17831,136900000.0
2005-09-12 07:54:00,1.17856,1.17857,1.17845,1.17845,112000002.0
2005-09-12 07:55:00,1.17856,1.17865,1.17855,1.17865,73500000.0
2005-09-12 07:56:00,1.17862,1.17874,1.17862,1.17874,21200000.0
2005-09-12 07:57:00,1.17877,1.17886,1.1787,1.17877,117600001.0
2005-09-12 07:58:00,1.17867,1.17876,1.17833,1.17845,117800000.0
2005-09-12 07:59:00,1.17852,1.17865,1.17834,1.17834,74400000.0
2005-09-12 08:00:00,1.17879,1.17895,1.17879,1.17894,60100000.0
2005-09-12 08:01:00,1.17891,1.17908,1.17885,1.17885,133100001.0
2005-09-12 08:02:00,1.17872,1.17878,1.1787,1.1787,129800005.0
2005-09-12 08:03:00,1.17854,1.17862,1.17825,1.17848,45500000.0
2005-09-12 08:04:00,1.17843,1.17888,1.17843,1.17888,86400000.0
2005-09-12 08:05:00,1.17881,1.17881,1.1785,1.17867,83400000.0
2005-09-12 08:06:00,1.17878,1.17891,1.17877,1.17891,59299999.0
2005-09-12 08:07:00,1.17889,1.17904,1.17879,1.17904,113000002.0
2005-09-12 08:08:00,1.179,1.17915,1.179,1.17904,75400004.0
2005-09-12 08:09:00,1.17896,1.17901,1.17877,1.17877,130400001.0
2005-09-12 08:10:00,1.17887,1.17894,1.17867,1.1789,113399999.0
2005-09-12 08:11:00,1.17917,1.17918,1.17889,1.17889,25800000.0
2005-09-12 08:12:00,1.17886,1.17889,1.17886,1.17889,35100000.0
2005-09-12 08:13:00,1.17903,1.17907,1.17895,1.17895,111899998.0
2005-09-12 08:14:00,1.1789,1.17909,1.1789,1.17909,28000000.0
2005-09-12 08:15:00,1.17895,1.17911,1.17886,1.17906,50100000.0
2005-09-12 08:16:00,1.17918,1.17918,1.17901,1.17908,55100000.0
2005-09-12 08:17:00,1.17899,1.17915,1.17881,1.17913,151699998.0
2005-09-12 08:18:00,1.179,1.1791,1.17842,1.17842,129299997.0
2005-09-12 08:19:00,1.17918,1.17919,1.17912,1.17912,49000000.0
2005-09-12 08:20:00,1.17895,1.17899,1.17868,1.17869,76700001.0
2005-09-12 08:21:00,1.17922,1.17922,1.17906,1.1791,56399998.0
2005-09-12 08:22:00,1.179,1.17915,1.17889,1.1791,130099998.0
2005-09-12 08:23:00,1.17905,1.17905,1.17876,1.17887,164400001.0
2005-09-12 08:24:00,1.17878,1.1791,1.17839,1.1791,89700001.0
2005-09-12 08:25:00,1.179,1.179,1.1788,1.17889,166800001.0
2005-09-12 08:26:00,1.17817,1.1789,1.17817,1.1789,49500000.0
2005-09-12 08:27:00,1.17909,1.17946,1.17909,1.17946,66200000.0
2005-09-12 08:28:00,1.17933,1.17933,1.17919,1.17933,88400001.0
2005-09-12 08:29:00,1.1794,1.1794,1.1793,1.1793,50400002.0
2005-09-12 08:30:00,1.17898,1.17928,1.17897,1.17912,89200000.0
2005-09-12 08:31:00,1.17946,1.17949,1.1794,1.17942,81499999.0
2005-09-12 08:32:00,1.17948,1.1795,1.17938,1.1795,66900000.0
2005-09-12 08:33:00,1.17947,1.17964,1.17931,1.17934,102499999.0
2005-09-12 08:34:00,1.17941,1.17952,1.17941,1.17952,69399999.0
2005-09-12 08:35:00,1.17979,1.18024,1.17979,1.18,81900001.0
2005-09-12 08:36:00,1.17983,1.18025,1.17983,1.18002,122700001.0
2005-09-12 08:37:00,1.17997,1.17997,1.17993,1.17993,71400002.0
2005-09-12 08:38:00,1.17988,1.17988,1.17977,1.17985,41600001.0
2005-09-12 08:39:00,1.17983,1.17989,1.17974,1.17974,60500000.0
2005-09-12 08:40:00,1.17974,1.17983,1.17974,1.17983,59799999.0
2005-09-12 08:41:00,1.17989,1.17995,1.17985,1.17987,65800001.0
2005-09-12 08:42:00,1.17994,1.18,1.17967,1.17981,57600000.0
2005-09-12 08:43:00,1.17973,1.17981,1.17961,1.17972,202800001.0
2005-09-12 08:44:00,1.18002,1.1801,1.18002,1.18002,108700000.0
2005-09-12 08:45:00,1.18016,1.18031,1.18016,1.1803,86499999.0
2005-09-12 08:46:00,1.18007,1.18025,1.17992,1.17992,86700000.0
2005-09-12 08:47:00,1.18025,1.18031,1.18012,1.18031,88500000.0
2005-09-12 08:48:00,1.18004,1.18009,1.17983,1.18009,110800000.0
2005-09-12 08:49:00,1.18007,1.18019,1.17996,1.18019,137900000.0
2005-09-12 08:50:00,1.18013,1.18013,1.17995,1.18005,122400000.0
2005-09-12 08:51:00,1.18015,1.18015,1.1801,1.1801,45600000.0
2005-09-12 08:52:00,1.18002,1.18017,1.18002,1.18017,56500001.0
2005-09-12 08:53:00,1.18016,1.18018,1.18002,1.18002,101300001.0
2005-09-12 08:54:00,1.17997,1.18006,1.17997,1.18006,64299999.0
2005-09-12 08:55:00,1.18001,1.1801,1.17995,1.18005,119800001.0
2005-09-12 08:56:00,1.18001,1.18013,1.18001,1.18013,136200001.0
2005-09-12 08:57:00,1.18019,1.18019,1.18007,1.18011,124900002.0
2005-09-12 08:58:00,1.18018,1.18022,1.18007,1.1802,114000002.0
2005-09-12 08:59:00,1.18021,1.18027,1.18016,1.18018,59400000.0
2005-09-12 09:00:00,1.18014,1.18037,1.18014,1.18018,101899998.0
2005-09-12 09:01:00,1.18022,1.18028,1.18022,1.18028,7200000.0
2005-09-12 09:02:00,1.18049,1.18084,1.18049,1.18084,54900000.0
2005-09-12 09:03:00,1.18085,1.18085,1.18049,1.18066,99300000.0
2005-09-12 09:04:00,1.18079,1.18095,1.18067,1.18095,172100005.0
2005-09-12 09:05:00,1.18116,1.18122,1.18116,1.18121,45500000.0
2005-09-12 09:06:00,1.18116,1.18127,1.18116,1.18119,47100000.0
2005-09-12 09:07:00,1.18113,1.18121,1.18113,1.1812,58000001.0
2005-09-12 09:08:00,1.18114,1.18114,1.18092,1.18112,72499999.0
2005-09-12 09:09:00,1.18108,1.18121,1.18103,1.18115,91500000.0
2005-09-12 09:10:00,1.18104,1.18107,1.18101,1.18107,97000001.0
2005-09-12 09:11:00,1.18107,1.18118,1.18067,1.18077,77100001.0
2005-09-12 09:12:00,1.18117,1.18121,1.18117,1.18121,35500001.0
2005-09-12 09:13:00,1.18104,1.18104,1.18081,1.18094,139900000.0
2005-09-12 09:14:00,1.18136,1.18139,1.18136,1.18139,14800000.0
2005-09-12 09:15:00,1.18156,1.18195,1.18156,1.18195,97800001.0
2005-09-12 09:16:00,1.18206,1.18206,1.18193,1.18193,46100000.0
2005-09-12 09:17:00,1.18195,1.18207,1.1819,1.18195,46300000.0
2005-09-12 09:18:00,1.18191,1.18203,1.1819,1.18195,113399998.0
2005-09-12 09:19:00,1.18183,1.18194,1.18178,1.18189,128300000.0
2005-09-12 09:20:00,1.18201,1.18202,1.1819,1.18199,65699998.0
2005-09-12 09:21:00,1.18193,1.182,1.1819,1.18197,76600001.0
2005-09-12 09:22:00,1.18193,1.18205,1.18187,1.1819,71599999.0
2005-09-12 09:23:00,1.18177,1.18189,1.18162,1.18172,131499999.0
2005-09-12 09:24:00,1.18183,1.18188,1.18159,1.18169,106700000.0
2005-09-12 09:25:00,1.1817,1.18173,1.18158,1.18161,190500000.0
2005-09-12 09:26:00,1.18156,1.18156,1.18154,1.18154,88000000.0
2005-09-12 09:27:00,1.18147,1.18182,1.18147,1.18165,37700000.0
2005-09-12 09:28:00,1.18162,1.18162,1.18152,1.18152,56200002.0
2005-09-12 09:29:00,1.18167,1.18196,1.18167,1.18191,33900000.0
2005-09-12 09:30:00,1.18194,1.18194,1.18194,1.18194,25500000.0
2005-09-12 09:31:00,1.18197,1.18197,1.18173,1.18173,104700000.0
2005-09-12 09:32:00,1.18205,1.18232,1.18205,1.18231,63500001.0
2005-09-12 09:33:00,1.18223,1.18223,1.18208,1.18216,88699999.0
2005-09-12 09:34:00,1.18205,1.18205,1.18189,1.18189,37800000.0
2005-09-12 09:35:00,1.18199,1.18205,1.18194,1.18205,109899997.0
2005-09-12 09:36:00,1.18214,1.18214,1.18213,1.18213,46400002.0
2005-09-12 09:37:00,1.18215,1.18217,1.18199,1.18199,110700002.0
2005-09-12 09:38:00,1.182,1.18205,1.18193,1.182,65000000.0
2005-09-12 09:39:00,1.18197,1.18203,1.18181,1.18203,78299999.0
2005-09-12 09:40:00,1.18207,1.18209,1.18201,1.18207,66699999.0
2005-09-12 09:41:00,1.18184,1.18184,1.18177,1.18182,27200000.0
2005-09-12 09:42:00,1.18203,1.18203,1.18193,1.18197,44900000.0
2005-09-12 09:43:00,1.18197,1.18212,1.18192,1.18195,100599999.0
2005-09-12 09:44:00,1.18187,1.182,1.18187,1.18194,68200001.0
2005-09-12 09:45:00,1.18189,1.18196,1.18189,1.18196,46600000.0
2005-09-12 09:46:00,1.18197,1.1822,1.18197,1.18212,81600000.0
2005-09-12 09:47:00,1.18185,1.18185,1.181,1.181,118899998.0
2005-09-12 09:48:00,1.18084,1.18166,1.18084,1.18166,140400000.0
2005-09-12 09:49:00,1.18196,1.18196,1.18196,1.18196,46400000.0
2005-09-12 09:50:00,1.18225,1.18289,1.18225,1.18244,87300000.0
2005-09-12 09:51:00,1.18266,1.18266,1.18243,1.18244,70799998.0
2005-09-12 09:52:00,1.18217,1.18228,1.18214,1.18225,52700000.0
2005-09-12 09:53:00,1.18233,1.18248,1.18221,1.18223,49000000.0
2005-09-12 09:54:00,1.18217,1.18217,1.18197,1.18197,32800001.0
2005-09-12 09:55:00,1.18192,1.18206,1.18178,1.18206,77500000.0
2005-09-12 09:56:00,1.18201,1.18215,1.18175,1.18195,135400001.0
2005-09-12 09:57:00,1.18195,1.18195,1.18167,1.18184,95099999.0
2005-09-12 09:58:00,1.18197,1.18203,1.18197,1.18203,12000000.0
2005-09-12 09:59:00,1.18208,1.1821,1.18205,1.1821,38500000.0
2005-09-12 10:00:00,1.18203,1.1821,1.18201,1.18203,74300000.0
2005-09-12 10:01:00,1.18198,1.18216,1.18198,1.18216,45400000.0
2005-09-12 10:02:00,1.18218,1.1822,1.18207,1.18208,97300000.0
2005-09-12 10:03:00,1.18236,1.18285,1.18236,1.18275,75100001.0
2005-09-12 10:04:00,1.18314,1.18368,1.18314,1.18345,110100000.0
2005-09-12 10:05:00,1.18348,1.18354,1.18342,1.18342,71100000.0
2005-09-12 10:06:00,1.18342,1.18349,1.18323,1.18333,234599998.0
2005-09-12 10:07:00,1.18321,1.18334,1.18316,1.18316,100000000.0
2005-09-12 10:08:00,1.18311,1.18324,1.18308,1.18323,87500001.0
2005-09-12 10:09:00,1.18323,1.18323,1.18313,1.18317,95800002.0
2005-09-12 10:10:00,1.18311,1.18317,1.18307,1.18316,66300000.0
2005-09-12 10:11:00,1.18315,1.18315,1.18297,1.18297,11200000.0
2005-09-12 10:12:00,1.1829,1.1831,1.1829,1.18305,89500000.0
2005-09-12 10:13:00,1.18305,1.18305,1.18295,1.18303,112900000.0
2005-09-12 10:14:00,1.18296,1.18296,1.18279,1.18282,95199999.0
2005-09-12 10:15:00,1.18282,1.18282,1.18259,1.18265,166300003.0
2005-09-12 10:16:00,1.18259,1.18269,1.18251,1.18251,97500001.0
2005-09-12 10:17:00,1.18218,1.18245,1.18211,1.18242,185800001.0
2005-09-12 10:18:00,1.1826,1.18272,1.1826,1.18263,131800000.0
2005-09-12 10:19:00,1.18267,1.1828,1.18267,1.1828,28500000.0
2005-09-12 10:20:00,1.18285,1.183,1.18275,1.183,113900000.0
2005-09-12 10:21:00,1.18305,1.18328,1.18302,1.18317,168300001.0
2005-09-12 10:22:00,1.18305,1.18339,1.18295,1.18339,66000000.0
2005-09-12 10:23:00,1.18306,1.18339,1.18306,1.18315,76700000.0
2005-09-12 10:24:00,1.18352,1.18352,1.18327,1.18332,65600000.0
2005-09-12 10:25:00,1.18326,1.18331,1.18296,1.18331,103000001.0
2005-09-12 10:26:00,1.18333,1.18333,1.18313,1.18313,7300000.0
2005-09-12 10:27:00,1.18323,1.18329,1.18323,1.18329,45000000.0
2005-09-12 10:28:00,1.183,1.18329,1.18281,1.18304,91399998.0
2005-09-12 10:29:00,1.18334,1.18341,1.18311,1.18311,181299997.0
2005-09-12 10:30:00,1.183,1.183,1.18288,1.18291,38300000.0
2005-09-12 10:31:00,1.18304,1.18309,1.18304,1.18307,26300000.0
2005-09-12 10:32:00,1.18313,1.18313,1.18294,1.18307,83999998.0
2005-09-12 10:33:00,1.18314,1.18324,1.18314,1.18322,80300000.0
2005-09-12 10:34:00,1.1832,1.18332,1.18319,1.18328,93800003.0
2005-09-12 10:35:00,1.18322,1.18331,1.18317,1.1833,64600001.0
2005-09-12 10:36:00,1.18332,1.18332,1.18314,1.1832,139699998.0
2005-09-12 10:37:00,1.18317,1.18327,1.18317,1.18327,160800003.0
2005-09-12 10:38:00,1.18327,1.18332,1.18315,1.18315,181299999.0
2005-09-12 10:39:00,1.1832,1.1834,1.1832,1.18336,58500000.0
2005-09-12 10:40:00,1.18335,1.18347,1.18335,1.18343,44300001.0
2005-09-12 10:41:00,1.1833,1.1833,1.18316,1.18316,124799999.0
2005-09-12 10:42:00,1.18317,1.18317,1.18299,1.18311,107800001.0
2005-09-12 10:43:00,1.18322,1.18326,1.18312,1.18326,62000000.0
2005-09-12 10:44:00,1.18319,1.18323,1.18312,1.18312,65800000.0
2005-09-12 10:45:00,1.18312,1.18312,1.18301,1.18301,68300000.0
2005-09-12 10:46:00,1.18295,1.18295,1.18278,1.18287,120299999.0
2005-09-12 10:47:00,1.1828,1.18308,1.1828,1.18308,81300002.0
2005-09-12 10:48:00,1.18329,1.18332,1.1832,1.18328,94299999.0
2005-09-12 10:49:00,1.18332,1.1835,1.18316,1.1835,137900001.0
2005-09-12 10:50:00,1.18353,1.18362,1.18347,1.18362,187800004.0
2005-09-12 10:51:00,1.18361,1.18361,1.1835,1.18357,186299999.0
2005-09-12 10:52:00,1.18343,1.18343,1.1833,1.18334,99100000.0
2005-09-12 10:53:00,1.18342,1.18344,1.18338,1.18338,112800000.0
2005-09-12 10:54:00,1.18337,1.18338,1.18323,1.18328,44700000.0
2005-09-12 10:55:00,1.18325,1.18337,1.18325,1.18327,87700000.0
2005-09-12 10:56:00,1.18322,1.18324,1.18312,1.18312,80799999.0
2005-09-12 10:57:00,1.18297,1.18307,1.18275,1.1828,137100000.0
2005-09-12 10:58:00,1.18315,1.18317,1.18302,1.18303,129900000.0
2005-09-12 10:59:00,1.18263,1.18301,1.18263,1.18293,127899998.0
2005-09-12 11:00:00,1.18296,1.18325,1.18296,1.18325,75300002.0
2005-09-12 11:01:00,1.18305,1.18328,1.18305,1.18313,50600000.0
2005-09-12 11:02:00,1.1833,1.1833,1.18322,1.18322,146999998.0
2005-09-12 11:03:00,1.1832,1.18335,1.18319,1.18335,147800001.0
2005-09-12 11:04:00,1.18333,1.18339,1.1833,1.18333,83899998.0
2005-09-12 11:05:00,1.18325,1.18328,1.18323,1.18328,87099997.0
2005-09-12 11:06:00,1.183,1.18314,1.18283,1.18314,91900000.0
2005-09-12 11:07:00,1.18308,1.18341,1.18306,1.18318,88200000.0
2005-09-12 11:08:00,1.18327,1.18327,1.18312,1.18312,74400002.0
2005-09-12 11:09:00,1.18307,1.18325,1.18307,1.18321,39200000.0
2005-09-12 11:10:00,1.18322,1.1833,1.18277,1.18281,147399998.0
2005-09-12 11:11:00,1.18276,1.18308,1.18262,1.18308,234700002.0
2005-09-12 11:12:00,1.18312,1.18313,1.18273,1.18303,119600000.0
2005-09-12 11:13:00,1.18298,1.18298,1.18268,1.18272,132800000.0
2005-09-12 11:14:00,1.18315,1.1832,1.18295,1.18295,76800001.0
2005-09-12 11:15:00,1.18293,1.18308,1.1829,1.18299,154500002.0
2005-09-12 11:16:00,1.18299,1.18317,1.18297,1.18309,201599996.0
2005-09-12 11:17:00,1.18317,1.18329,1.18317,1.18319,135800000.0
2005-09-12 11:18:00,1.18323,1.18326,1.18318,1.18322,53000000.0
2005-09-12 11:19:00,1.1832,1.18335,1.1832,1.18325,105999999.0
2005-09-12 11:20:00,1.18333,1.18355,1.18325,1.18355,133200002.0
2005-09-12 11:21:00,1.18367,1.18367,1.18356,1.18356,125600003.0
2005-09-12 11:22:00,1.18358,1.18365,1.18354,1.18365,92900002.0
2005-09-12 11:23:00,1.18359,1.1836,1.18352,1.18357,26900000.0
2005-09-12 11:24:00,1.1833,1.18341,1.18304,1.18328,165200000.0
2005-09-12 11:25:00,1.18337,1.18343,1.18307,1.18307,147900002.0
2005-09-12 11:26:00,1.18306,1.18336,1.183,1.18336,135599999.0
2005-09-12 11:27:00,1.18323,1.18334,1.1831,1.18315,108400002.0
2005-09-12 11:28:00,1.18313,1.1833,1.18305,1.1833,84100002.0
2005-09-12 11:29:00,1.18339,1.18346,1.18335,1.18335,94700002.0
2005-09-12 11:30:00,1.18342,1.1835,1.18337,1.18348,103899999.0
2005-09-12 11:31:00,1.18352,1.18371,1.18352,1.18371,43900000.0
2005-09-12 11:32:00,1.1837,1.1837,1.18357,1.18361,167400002.0
2005-09-12 11:33:00,1.18357,1.18366,1.18347,1.18347,168000004.0
2005-09-12 11:34:00,1.18348,1.18354,1.18337,1.18342,194400004.0
2005-09-12 11:35:00,1.18313,1.18335,1.18305,1.18327,91799999.0
2005-09-12 11:36:00,1.18333,1.18336,1.18325,1.18325,88699998.0
2005-09-12 11:37:00,1.18329,1.18344,1.18329,1.18336,56600000.0
2005-09-12 11:38:00,1.18325,1.18338,1.18315,1.18338,42900000.0
2005-09-12 11:39:00,1.18338,1.18348,1.18331,1.18348,101300000.0
2005-09-12 11:40:00,1.18348,1.18353,1.18337,1.18341,102499999.0
2005-09-12 11:41:00,1.18342,1.18342,1.18325,1.18335,54700001.0
2005-09-12 11:42:00,1.18336,1.18347,1.18325,1.18335,179000002.0
2005-09-12 11:43:00,1.18343,1.18359,1.1834,1.18359,79500000.0
2005-09-12 11:44:00,1.18335,1.18363,1.18335,1.18358,68200000.0
2005-09-12 11:45:00,1.18363,1.18363,1.18352,1.18352,17700000.0
2005-09-12 11:46:00,1.18359,1.18366,1.18352,1.18358,83400001.0
2005-09-12 11:47:00,1.18345,1.18348,1.18335,1.18348,87300002.0
2005-09-12 11:48:00,1.18341,1.18343,1.18337,1.18337,99200000.0
2005-09-12 11:49:00,1.18343,1.18353,1.18337,1.1835,73899998.0
2005-09-12 11:50:00,1.18347,1.18353,1.18329,1.18353,144700000.0
2005-09-12 11:51:00,1.18385,1.18435,1.18348,1.18348,113999999.0
2005-09-12 11:52:00,1.1835,1.18421,1.1835,1.18421,131299999.0
2005-09-12 11:53:00,1.18426,1.18436,1.18418,1.18418,60099999.0
2005-09-12 11:54:00,1.18419,1.18419,1.18395,1.18413,112499997.0
2005-09-12 11:55:00,1.18422,1.18422,1.18404,1.1841,83200001.0
2005-09-12 11:56:00,1.18417,1.1843,1.18417,1.18424,74900000.0
2005-09-12 11:57:00,1.18417,1.18433,1.18415,1.18416,90200000.0
2005-09-12 11:58:00,1.18412,1.18416,1.18407,1.18412,127799999.0
2005-09-12 11:59:00,1.18412,1.18418,1.18407,1.18418,127400000.0
2005-09-12 12:00:00,1.18429,1.18429,1.18409,1.18409,28999999.0
2005-09-12 12:01:00,1.18404,1.18415,1.18403,1.18413,105500000.0
2005-09-12 12:02:00,1.18418,1.1844,1.18415,1.18434,118099998.0
2005-09-12 12:03:00,1.18437,1.18486,1.18426,1.18486,42400000.0
2005-09-12 12:04:00,1.18504,1.1851,1.18489,1.18489,51500000.0
2005-09-12 12:05:00,1.18477,1.18478,1.18467,1.18467,82800000.0
2005-09-12 12:06:00,1.18478,1.18484,1.18475,1.18475,29500000.0
2005-09-12 12:07:00,1.18481,1.18487,1.18474,1.18482,85900000.0
2005-09-12 12:08:00,1.18487,1.18497,1.18483,1.18497,102000000.0
2005-09-12 12:09:00,1.18455,1.1849,1.18449,1.18474,86400002.0
2005-09-12 12:10:00,1.18475,1.18485,1.18459,1.18477,112600001.0
2005-09-12 12:11:00,1.18486,1.18498,1.18486,1.18491,132100001.0
2005-09-12 12:12:00,1.18483,1.18492,1.18432,1.18432,223299998.0
2005-09-12 12:13:00,1.1845,1.18474,1.18435,1.1847,107999998.0
2005-09-12 12:14:00,1.18462,1.18462,1.18424,1.18424,25000000.0
2005-09-12 12:15:00,1.18423,1.18489,1.18423,1.18489,201900001.0
2005-09-12 12:16:00,1.18483,1.18483,1.18463,1.18468,78900001.0
2005-09-12 12:17:00,1.18441,1.18441,1.18346,1.18411,86000000.0
2005-09-12 12:18:00,1.18434,1.18455,1.18434,1.18443,110400000.0
2005-09-12 12:19:00,1.18448,1.18448,1.18442,1.18442,55999999.0
2005-09-12 12:20:00,1.18441,1.18449,1.18441,1.18443,114899998.0
2005-09-12 12:21:00,1.1844,1.18442,1.18413,1.18441,133100000.0
2005-09-12 12:22:00,1.18449,1.18449,1.18435,1.18435,92500000.0
2005-09-12 12:23:00,1.18428,1.18429,1.18414,1.18419,112300001.0
2005-09-12 12:24:00,1.18387,1.18426,1.18361,1.18422,211700003.0
2005-09-12 12:25:00,1.184,1.1842,1.18391,1.18412,95699999.0
2005-09-12 12:26:00,1.18411,1.18421,1.184,1.1842,56799999.0
2005-09-12 12:27:00,1.18425,1.18426,1.18412,1.18419,149399999.0
2005-09-12 12:28:00,1.18393,1.18393,1.18369,1.18388,124599999.0
2005-09-12 12:29:00,1.18402,1.18412,1.18397,1.18412,124900000.0
2005-09-12 12:30:00,1.1842,1.18426,1.18411,1.18426,64000001.0
2005-09-12 12:31:00,1.1842,1.18437,1.18414,1.18437,148899998.0
2005-09-12 12:32:00,1.1842,1.18425,1.18406,1.18419,79200002.0
2005-09-12 12:33:00,1.18402,1.18418,1.18385,1.18387,116500001.0
2005-09-12 12:34:00,1.1842,1.18425,1.18416,1.18417,75800000.0
2005-09-12 12:35:00,1.1843,1.1843,1.18411,1.18422,121199997.0
2005-09-12 12:36:00,1.18412,1.18412,1.184,1.184,5600000.0
2005-09-12 12:37:00,1.18377,1.18378,1.18357,1.18357,123800003.0
2005-09-12 12:38:00,1.18367,1.18367,1.18357,1.18364,79800000.0
2005-09-12 12:39:00,1.18367,1.18367,1.18354,1.18354,36400000.0
2005-09-12 12:40:00,1.18359,1.18366,1.18354,1.18364,55100001.0
2005-09-12 12:41:00,1.18357,1.18357,1.18351,1.18352,178100002.0
2005-09-12 12:42:00,1.18352,1.18374,1.18351,1.18374,122600000.0
2005-09-12 12:43:00,1.18383,1.18392,1.18383,1.18392,42700000.0
2005-09-12 12:44:00,1.18387,1.18405,1.18386,1.18405,117399998.0
2005-09-12 12:45:00,1.18412,1.18419,1.18405,1.18418,19000000.0
2005-09-12 12:46:00,1.18435,1.18451,1.18435,1.18451,57400000.0
2005-09-12 12:47:00,1.18467,1.18481,1.18462,1.18462,70899999.0
2005-09-12 12:48:00,1.18458,1.18458,1.18427,1.18439,31200000.0
2005-09-12 12:49:00,1.18432,1.18432,1.1842,1.1842,34999999.0
2005-09-12 12:50:00,1.1843,1.18444,1.18427,1.18436,79900000.0
2005-09-12 12:51:00,1.18429,1.18438,1.18422,1.18438,90000001.0
2005-09-12 12:52:00,1.18428,1.18434,1.18366,1.18366,73700000.0
2005-09-12 12:53:00,1.18361,1.18433,1.18361,1.18431,116900002.0
2005-09-12 12:54:00,1.18405,1.18405,1.18363,1.18363,35000000.0
2005-09-12 12:55:00,1.18375,1.18393,1.18375,1.1839,90799999.0
2005-09-12 12:56:00,1.18384,1.18408,1.18384,1.18408,75000001.0
2005-09-12 12:57:00,1.18408,1.18408,1.184,1.18404,15400000.0
2005-09-12 12:58:00,1.18393,1.18393,1.1839,1.18393,39200001.0
2005-09-12 12:59:00,1.18391,1.18414,1.18391,1.18414,95800000.0
2005-09-12 13:00:00,1.18408,1.18408,1.18397,1.18403,168900001.0
2005-09-12 13:01:00,1.18409,1.18409,1.18356,1.18361,104600001.0
2005-09-12 13:02:00,1.18352,1.18373,1.18352,1.18373,84900000.0
2005-09-12 13:03:00,1.1837,1.1837,1.18345,1.18345,35100000.0
2005-09-12 13:04:00,1.18361,1.18371,1.18361,1.18365,112700000.0
2005-09-12 13:05:00,1.18362,1.18367,1.18349,1.18359,117600000.0
2005-09-12 13:06:00,1.18364,1.18372,1.18352,1.18363,194299997.0
2005-09-12 13:07:00,1.1837,1.1837,1.18346,1.18346,76999999.0
2005-09-12 13:08:00,1.18347,1.18355,1.18336,1.18355,132900002.0
2005-09-12 13:09:00,1.18352,1.18352,1.18336,1.18338,82099999.0
2005-09-12 13:10:00,1.18332,1.18333,1.18292,1.18292,68699999.0
2005-09-12 13:11:00,1.18277,1.18277,1.1827,1.1827,31600000.0
2005-09-12 13:12:00,1.18285,1.18311,1.18285,1.18306,73499999.0
2005-09-12 13:13:00,1.18302,1.18311,1.18297,1.18297,51400002.0
2005-09-12 13:14:00,1.18285,1.18286,1.18277,1.18286,64900001.0
2005-09-12 13:15:00,1.18282,1.18284,1.18277,1.18284,82900002.0
2005-09-12 13:16:00,1.18275,1.18275,1.18271,1.18271,46799999.0
2005-09-12 13:17:00,1.18278,1.18282,1.18274,1.18279,66199999.0
2005-09-12 13:18:00,1.18274,1.18274,1.18264,1.18264,11200000.0
2005-09-12 13:19:00,1.18235,1.18235,1.18208,1.18231,118099999.0
2005-09-12 13:20:00,1.18247,1.18257,1.1824,1.18257,118599998.0
2005-09-12 13:21:00,1.18267,1.18273,1.18267,1.18273,9600000.0
2005-09-12 13:22:00,1.18274,1.1829,1.18274,1.18282,100400000.0
2005-09-12 13:23:00,1.18282,1.18286,1.1828,1.18282,85499998.0
2005-09-12 13:24:00,1.18281,1.18292,1.18277,1.18292,52900000.0
2005-09-12 13:25:00,1.18282,1.18292,1.18276,1.18278,35200000.0
2005-09-12 13:26:00,1.18276,1.18291,1.18274,1.18276,102499998.0
2005-09-12 13:27:00,1.18282,1.18284,1.18263,1.18273,69100000.0
2005-09-12 13:28:00,1.18275,1.18275,1.1826,1.1826,22500000.0
2005-09-12 13:29:00,1.18242,1.18242,1.18203,1.18205,113399996.0
2005-09-12 13:30:00,1.18208,1.18229,1.18201,1.18215,81900000.0
2005-09-12 13:31:00,1.18203,1.18214,1.1819,1.18197,139200001.0
2005-09-12 13:32:00,1.18202,1.18219,1.18201,1.18209,141799999.0
2005-09-12 13:33:00,1.18212,1.18212,1.18196,1.18204,75900001.0
2005-09-12 13:34:00,1.18213,1.18217,1.18213,1.18217,12000000.0
2005-09-12 13:35:00,1.18218,1.18229,1.18208,1.18223,117100000.0
2005-09-12 13:36:00,1.18222,1.18223,1.18208,1.18213,104200002.0
2005-09-12 13:37:00,1.18208,1.18211,1.18199,1.18205,118400000.0
2005-09-12 13:38:00,1.1821,1.18235,1.1821,1.18235,103300000.0
2005-09-12 13:39:00,1.18228,1.18228,1.18222,1.18222,43799999.0
2005-09-12 13:40:00,1.18211,1.18226,1.18211,1.18226,73600001.0
2005-09-12 13:41:00,1.18234,1.18234,1.1821,1.1821,96799998.0
2005-09-12 13:42:00,1.18219,1.18232,1.18213,1.18217,88000000.0
2005-09-12 13:43:00,1.18223,1.18223,1.18212,1.18212,63400002.0
2005-09-12 13:44:00,1.1821,1.1821,1.18192,1.18201,116099999.0
2005-09-12 13:45:00,1.18206,1.18218,1.18199,1.18212,147799999.0
2005-09-12 13:46:00,1.18211,1.18211,1.18204,1.18204,62800001.0
2005-09-12 13:47:00,1.18197,1.18215,1.18197,1.18211,86300002.0
2005-09-12 13:48:00,1.18203,1.18205,1.18201,1.18203,48800000.0
2005-09-12 13:49:00,1.18208,1.18208,1.18192,1.18202,163700000.0
2005-09-12 13:50:00,1.18176,1.18206,1.18171,1.18203,35400000.0
2005-09-12 13:51:00,1.18208,1.18212,1.18203,1.1821,88800001.0
2005-09-12 13:52:00,1.18203,1.18226,1.18203,1.18226,104599999.0
2005-09-12 13:53:00,1.18225,1.18225,1.18223,1.18223,31900000.0
2005-09-12 13:54:00,1.18219,1.18226,1.18219,1.18226,22099999.0
2005-09-12 13:55:00,1.1823,1.18242,1.1823,1.18239,86200001.0
2005-09-12 13:56:00,1.18235,1.18247,1.18235,1.18247,125000002.0
2005-09-12 13:57:00,1.18246,1.1829,1.18245,1.1829,168999999.0
2005-09-12 13:58:00,1.18302,1.18306,1.18299,1.183,34400000.0
2005-09-12 13:59:00,1.18302,1.18315,1.18291,1.18301,180799998.0
2005-09-12 14:00:00,1.18335,1.18356,1.18335,1.18356,31800000.0
2005-09-12 14:01:00,1.18358,1.18382,1.18357,1.18376,99200001.0
2005-09-12 14:02:00,1.1837,1.18377,1.18354,1.1836,134200002.0
2005-09-12 14:03:00,1.18367,1.18409,1.18367,1.18409,76599998.0
2005-09-12 14:04:00,1.18394,1.1841,1.18386,1.18386,99400001.0
2005-09-12 14:05:00,1.1837,1.18383,1.18365,1.18373,158000002.0
2005-09-12 14:06:00,1.18361,1.18383,1.18361,1.18381,116400001.0
2005-09-12 14:07:00,1.18377,1.18387,1.18377,1.18387,37300000.0
2005-09-12 14:08:00,1.18399,1.18412,1.18394,1.18399,113000000.0
2005-09-12 14:09:00,1.18405,1.18405,1.18379,1.18391,117900002.0
2005-09-12 14:10:00,1.18414,1.18426,1.18397,1.18426,157999999.0
2005-09-12 14:11:00,1.18426,1.18433,1.18418,1.18432,213899998.0
2005-09-12 14:12:00,1.18428,1.18428,1.18413,1.18413,48300000.0
2005-09-12 14:13:00,1.18404,1.18425,1.18404,1.18425,67400000.0
2005-09-12 14:14:00,1.18431,1.18471,1.18431,1.18471,51800000.0
2005-09-12 14:15:00,1.18476,1.18476,1.1844,1.1844,86000002.0
2005-09-12 14:16:00,1.18435,1.18439,1.18396,1.18403,150700001.0
2005-09-12 14:17:00,1.18448,1.18448,1.18422,1.18427,138699999.0
2005-09-12 14:18:00,1.18433,1.18438,1.18431,1.18432,68000001.0
2005-09-12 14:19:00,1.18435,1.18453,1.18435,1.18453,85499999.0
2005-09-12 14:20:00,1.18454,1.18462,1.18447,1.1845,121700003.0
2005-09-12 14:21:00,1.18443,1.18451,1.18436,1.1845,99800000.0
2005-09-12 14:22:00,1.18442,1.1846,1.18442,1.1846,84400002.0
2005-09-12 14:23:00,1.18465,1.18476,1.18453,1.18461,118199999.0
2005-09-12 14:24:00,1.1848,1.1848,1.18454,1.18465,70900000.0
2005-09-12 14:25:00,1.18477,1.18477,1.18442,1.18442,78299999.0
2005-09-12 14:26:00,1.18454,1.18454,1.18436,1.18447,90400000.0
2005-09-12 14:27:00,1.18458,1.18458,1.18448,1.1845,136399998.0
2005-09-12 14:28:00,1.18437,1.18451,1.18436,1.18451,91899999.0
2005-09-12 14:29:00,1.18418,1.18446,1.18418,1.18429,41600000.0
2005-09-12 14:30:00,1.18453,1.18465,1.18453,1.1846,66100000.0
2005-09-12 14:31:00,1.1846,1.18465,1.1846,1.18465,32799999.0
2005-09-12 14:32:00,1.18465,1.18475,1.18465,1.18472,155800001.0
2005-09-12 14:33:00,1.18468,1.18468,1.18442,1.18446,55999999.0
2005-09-12 14:34:00,1.1844,1.18449,1.18427,1.18449,111300000.0
2005-09-12 14:35:00,1.18456,1.18466,1.1845,1.18455,29900000.0
2005-09-12 14:36:00,1.18462,1.18462,1.1845,1.18457,174999997.0
2005-09-12 14:37:00,1.1847,1.18491,1.1847,1.18485,29400000.0
2005-09-12 14:38:00,1.18495,1.18503,1.18482,1.18485,124099999.0
2005-09-12 14:39:00,1.18485,1.18498,1.18474,1.18492,93099998.0
2005-09-12 14:40:00,1.18486,1.18486,1.18478,1.18479,46400000.0
2005-09-12 14:41:00,1.18471,1.18496,1.18471,1.18489,140099999.0
2005-09-12 14:42:00,1.18492,1.18492,1.18481,1.18481,89499999.0
2005-09-12 14:43:00,1.18479,1.18498,1.18479,1.18496,34999999.0
2005-09-12 14:44:00,1.18498,1.18507,1.18495,1.18499,163599998.0
2005-09-12 14:45:00,1.18513,1.18556,1.18513,1.18546,111700001.0
2005-09-12 14:46:00,1.18536,1.18573,1.18536,1.18572,56200001.0
2005-09-12 14:47:00,1.18568,1.18588,1.18567,1.18582,103600002.0
2005-09-12 14:48:00,1.18587,1.18593,1.18572,1.18582,54400001.0
2005-09-12 14:49:00,1.18584,1.18584,1.18562,1.18573,26900000.0
2005-09-12 14:50:00,1.18592,1.18603,1.18589,1.18595,41699999.0
2005-09-12 14:51:00,1.1859,1.18616,1.1859,1.18611,103800002.0
2005-09-12 14:52:00,1.18598,1.18598,1.18581,1.18581,100100002.0
2005-09-12 14:53:00,1.18583,1.18592,1.18583,1.18588,50299999.0
2005-09-12 14:54:00,1.18593,1.18636,1.18593,1.1863,51900000.0
2005-09-12 14:55:00,1.18638,1.18661,1.18637,1.18661,96100001.0
2005-09-12 14:56:00,1.18667,1.18667,1.18647,1.18647,78199999.0
2005-09-12 14:57:00,1.18628,1.18628,1.18615,1.18615,88100004.0
2005-09-12 14:58:00,1.18614,1.18618,1.18607,1.18607,65800000.0
2005-09-12 14:59:00,1.18612,1.18613,1.18599,1.18611,174899997.0
2005-09-12 15:00:00,1.18604,1.18609,1.1859,1.1859,68700000.0
2005-09-12 15:01:00,1.18558,1.18589,1.18554,1.1858,177999998.0
2005-09-12 15:02:00,1.18577,1.18583,1.18547,1.18547,95100000.0
2005-09-12 15:03:00,1.18552,1.18566,1.18551,1.18562,101799998.0
2005-09-12 15:04:00,1.18558,1.1856,1.18537,1.1856,110399998.0
2005-09-12 15:05:00,1.18559,1.18559,1.18546,1.18546,19200000.0
2005-09-12 15:06:00,1.18543,1.18593,1.18543,1.18593,203299998.0
2005-09-12 15:07:00,1.18577,1.18577,1.18556,1.18576,37600000.0
2005-09-12 15:08:00,1.18568,1.18588,1.18559,1.18588,130400004.0
2005-09-12 15:09:00,1.18582,1.1859,1.18531,1.18558,83300001.0
2005-09-12 15:10:00,1.18597,1.18601,1.18585,1.18601,97099999.0
2005-09-12 15:11:00,1.18598,1.18598,1.18571,1.18572,195000001.0
2005-09-12 15:12:00,1.18562,1.18573,1.18523,1.18523,79300000.0
2005-09-12 15:13:00,1.18521,1.18562,1.18521,1.1856,60000000.0
2005-09-12 15:14:00,1.18573,1.18581,1.18555,1.18572,113999999.0
2005-09-12 15:15:00,1.18583,1.18583,1.18563,1.18563,75799999.0
2005-09-12 15:16:00,1.18565,1.18569,1.18553,1.18557,69500000.0
2005-09-12 15:17:00,1.1857,1.18597,1.1857,1.18596,34500000.0
2005-09-12 15:18:00,1.18588,1.18592,1.18588,1.18592,103900001.0
2005-09-12 15:19:00,1.18591,1.18598,1.18585,1.18585,63100000.0
2005-09-12 15:20:00,1.18583,1.186,1.1858,1.186,92600001.0
2005-09-12 15:21:00,1.18594,1.18606,1.18592,1.18606,159599997.0
2005-09-12 15:22:00,1.18607,1.18608,1.18583,1.18583,111000000.0
2005-09-12 15:23:00,1.18574,1.18585,1.18574,1.18578,61100002.0
2005-09-12 15:24:00,1.18573,1.18573,1.18552,1.18557,67200000.0
2005-09-12 15:25:00,1.18562,1.18575,1.18551,1.18567,159700001.0
2005-09-12 15:26:00,1.1857,1.1857,1.18548,1.18555,40400000.0
2005-09-12 15:27:00,1.18553,1.18553,1.18536,1.18539,69200000.0
2005-09-12 15:28:00,1.18533,1.18553,1.18533,1.18553,88900002.0
2005-09-12 15:29:00,1.18565,1.18581,1.18565,1.18569,47700000.0
2005-09-12 15:30:00,1.18562,1.18572,1.18562,1.18565,20100000.0
2005-09-12 15:31:00,1.18569,1.18572,1.18534,1.18537,30400000.0
2005-09-12 15:32:00,1.18534,1.18547,1.18501,1.18501,56900000.0
2005-09-12 15:33:00,1.18511,1.18531,1.18511,1.1853,78500002.0
2005-09-12 15:34:00,1.18533,1.18533,1.18512,1.18525,188500001.0
2005-09-12 15:35:00,1.18504,1.18523,1.18504,1.18513,100100002.0
2005-09-12 15:36:00,1.18523,1.18534,1.18518,1.18521,115599999.0
2005-09-12 15:37:00,1.1851,1.18512,1.185,1.185,13200000.0
2005-09-12 15:38:00,1.1849,1.18504,1.18473,1.18477,122700000.0
2005-09-12 15:39:00,1.18482,1.18497,1.18482,1.18497,81100002.0
2005-09-12 15:40:00,1.18507,1.18526,1.18507,1.18514,30599999.0
2005-09-12 15:41:00,1.18507,1.18541,1.18507,1.18537,85800001.0
2005-09-12 15:42:00,1.18518,1.18518,1.18495,1.18512,103799998.0
2005-09-12 15:43:00,1.1853,1.18532,1.18511,1.18513,180999998.0
2005-09-12 15:44:00,1.18518,1.18518,1.18489,1.18499,83399999.0
2005-09-12 15:45:00,1.18505,1.18519,1.18498,1.18512,140500002.0
2005-09-12 15:46:00,1.18518,1.18526,1.1851,1.18519,137400003.0
2005-09-12 15:47:00,1.18515,1.18527,1.18504,1.18514,59600000.0
2005-09-12 15:48:00,1.18516,1.18516,1.18481,1.18481,93800001.0
2005-09-12 15:49:00,1.18485,1.18491,1.1848,1.18486,82199998.0
2005-09-12 15:50:00,1.18486,1.18486,1.18484,1.18484,9300000.0
2005-09-12 15:51:00,1.18483,1.18495,1.18482,1.18495,94099999.0
2005-09-12 15:52:00,1.18485,1.18495,1.1848,1.18485,88000002.0
2005-09-12 15:53:00,1.18488,1.18502,1.18486,1.18491,125899999.0
2005-09-12 15:54:00,1.18476,1.18479,1.1846,1.1846,87300001.0
2005-09-12 15:55:00,1.18449,1.18456,1.18449,1.18456,27800001.0
2005-09-12 15:56:00,1.18461,1.18475,1.18461,1.18475,84499999.0
2005-09-12 15:57:00,1.18478,1.18478,1.18467,1.18467,66500000.0
2005-09-12 15:58:00,1.1847,1.18474,1.18461,1.18461,88500002.0
2005-09-12 15:59:00,1.18458,1.1846,1.18454,1.1846,82400002.0
2005-09-12 16:00:00,1.18472,1.18477,1.18449,1.18449,74200001.0
2005-09-12 16:01:00,1.18442,1.18446,1.18409,1.18417,105000000.0
2005-09-12 16:02:00,1.18425,1.18425,1.18394,1.184,34000001.0
2005-09-12 16:03:00,1.18391,1.18398,1.18373,1.18389,89100000.0
2005-09-12 16:04:00,1.18382,1.18382,1.18331,1.18331,50400000.0
2005-09-12 16:05:00,1.1833,1.18339,1.18325,1.18325,48900000.0
2005-09-12 16:06:00,1.18315,1.18315,1.18268,1.1827,92700002.0
2005-09-12 16:07:00,1.18291,1.1832,1.1829,1.1832,59500000.0
2005-09-12 16:08:00,1.18316,1.18316,1.18297,1.18305,59499999.0
2005-09-12 16:09:00,1.18314,1.18331,1.18314,1.18331,88699998.0
2005-09-12 16:10:00,1.18331,1.18337,1.18317,1.18337,70399999.0
2005-09-12 16:11:00,1.18346,1.18349,1.18333,1.18333,41500000.0
2005-09-12 16:12:00,1.18337,1.18337,1.18326,1.1833,56599999.0
2005-09-12 16:13:00,1.18328,1.18328,1.18318,1.18318,40399999.0
2005-09-12 16:14:00,1.18333,1.18335,1.18321,1.18335,84900000.0
2005-09-12 16:15:00,1.18338,1.18346,1.18337,1.18341,132399998.0
2005-09-12 16:16:00,1.1834,1.1834,1.18329,1.18329,8100000.0
2005-09-12 16:17:00,1.18341,1.18344,1.18341,1.18344,6300000.0
2005-09-12 16:18:00,1.18374,1.18406,1.18374,1.184,88299999.0
2005-09-12 16:19:00,1.18411,1.18415,1.1839,1.1839,79800001.0
2005-09-12 16:20:00,1.18389,1.18401,1.18389,1.18398,63800001.0
2005-09-12 16:21:00,1.18387,1.18389,1.18355,1.18355,172800000.0
2005-09-12 16:22:00,1.18347,1.18357,1.18347,1.18357,26300000.0
2005-09-12 16:23:00,1.18367,1.18369,1.18357,1.18357,104300000.0
2005-09-12 16:24:00,1.18362,1.1837,1.18361,1.18365,40100000.0
2005-09-12 16:25:00,1.18363,1.18385,1.18363,1.18385,108499999.0
2005-09-12 16:26:00,1.1839,1.18405,1.1839,1.18401,99300002.0
2005-09-12 16:27:00,1.18405,1.18405,1.18391,1.18405,63400001.0
2005-09-12 16:28:00,1.18406,1.18415,1.18401,1.18403,111300001.0
2005-09-12 16:29:00,1.18407,1.18407,1.18401,1.18401,21500001.0
2005-09-12 16:30:00,1.18401,1.18404,1.18401,1.18404,44800001.0
2005-09-12 16:31:00,1.18393,1.18393,1.18375,1.18375,136300003.0
2005-09-12 16:32:00,1.1836,1.18365,1.18352,1.18358,191800000.0
2005-09-12 16:33:00,1.18359,1.18377,1.18359,1.18377,65200001.0
2005-09-12 16:34:00,1.18383,1.18404,1.18382,1.18389,92100002.0
2005-09-12 16:35:00,1.18409,1.18415,1.18409,1.18412,102600001.0
2005-09-12 16:36:00,1.18407,1.18417,1.18407,1.18417,48900000.0
2005-09-12 16:37:00,1.18424,1.18445,1.18421,1.18445,82200000.0
2005-09-12 16:38:00,1.18443,1.18458,1.18433,1.18441,124500000.0
2005-09-12 16:39:00,1.18448,1.18455,1.18443,1.18455,31700000.0
2005-09-12 16:40:00,1.18461,1.1847,1.18461,1.1847,20900000.0
2005-09-12 16:41:00,1.18461,1.18473,1.18457,1.18473,44500000.0
2005-09-12 16:42:00,1.18471,1.18471,1.18442,1.18448,105600002.0
2005-09-12 16:43:00,1.18439,1.18449,1.18426,1.18446,174399999.0
2005-09-12 16:44:00,1.18455,1.18466,1.1845,1.18461,68600000.0
2005-09-12 16:45:00,1.18464,1.1848,1.18457,1.1848,158299998.0
2005-09-12 16:46:00,1.18472,1.18472,1.18452,1.18453,60000000.0
2005-09-12 16:47:00,1.1846,1.1846,1.18458,1.1846,57999998.0
2005-09-12 16:48:00,1.18455,1.1846,1.18453,1.1846,98999999.0
2005-09-12 16:49:00,1.18455,1.18459,1.1843,1.18459,135899998.0
2005-09-12 16:50:00,1.18457,1.18462,1.18449,1.18456,103800003.0
2005-09-12 16:51:00,1.1846,1.1846,1.18446,1.18449,68400000.0
2005-09-12 16:52:00,1.18445,1.18452,1.18439,1.18452,59500001.0
2005-09-12 16:53:00,1.1846,1.1846,1.18453,1.18453,80899999.0
2005-09-12 16:54:00,1.18462,1.1847,1.1846,1.1846,119799999.0
2005-09-12 16:55:00,1.18463,1.18467,1.18463,1.18467,70399999.0
2005-09-12 16:56:00,1.18467,1.18467,1.18462,1.18462,29300000.0
2005-09-12 16:57:00,1.18458,1.18459,1.1845,1.18458,68100001.0
2005-09-12 16:58:00,1.1847,1.18506,1.1847,1.18506,10400000.0
2005-09-12 16:59:00,1.18493,1.18531,1.18493,1.18531,115700000.0
2005-09-12 17:00:00,1.18552,1.1856,1.1854,1.18548,95400000.0
2005-09-12 17:01:00,1.1854,1.18548,1.18531,1.18538,200999998.0
2005-09-12 17:02:00,1.18548,1.18555,1.18545,1.18545,60600000.0
2005-09-12 17:03:00,1.18549,1.18555,1.1854,1.1855,117899999.0
2005-09-12 17:04:00,1.18549,1.18567,1.18549,1.18554,58400000.0
2005-09-12 17:05:00,1.18555,1.18565,1.18555,1.18565,34200000.0
2005-09-12 17:06:00,1.18554,1.18566,1.18554,1.18556,161600003.0
2005-09-12 17:07:00,1.18549,1.18549,1.18533,1.18533,54100001.0
2005-09-12 17:08:00,1.18525,1.1853,1.18525,1.18528,86600001.0
2005-09-12 17:09:00,1.18532,1.18532,1.18518,1.18518,39500001.0
2005-09-12 17:10:00,1.18515,1.18532,1.18514,1.18532,76690000.0
2005-09-12 17:11:00,1.18527,1.18541,1.18527,1.18541,42099999.0
2005-09-12 17:12:00,1.1853,1.18546,1.1853,1.18546,54899999.0
2005-09-12 17:13:00,1.18542,1.18543,1.18497,1.18501,115900001.0
2005-09-12 17:14:00,1.18511,1.18535,1.18511,1.18528,84500000.0
2005-09-12 17:15:00,1.18528,1.18532,1.18514,1.18521,75499999.0
2005-09-12 17:16:00,1.18511,1.18535,1.18502,1.18525,70800000.0
2005-09-12 17:17:00,1.18522,1.18522,1.18511,1.18516,83100001.0
2005-09-12 17:18:00,1.18514,1.18522,1.18504,1.18513,145000000.0
2005-09-12 17:19:00,1.18537,1.18537,1.18536,1.18536,20700000.0
2005-09-12 17:20:00,1.18541,1.18546,1.18518,1.18546,190900000.0
2005-09-12 17:21:00,1.18553,1.18557,1.18545,1.1855,132500002.0
2005-09-12 17:22:00,1.18551,1.18557,1.18534,1.18542,47900000.0
2005-09-12 17:23:00,1.1856,1.18562,1.18556,1.18557,32200000.0
2005-09-12 17:24:00,1.18556,1.18556,1.18552,1.18552,55500000.0
2005-09-12 17:25:00,1.18546,1.18546,1.18544,1.18544,79200001.0
2005-09-12 17:26:00,1.18542,1.18547,1.1854,1.18543,101600000.0
2005-09-12 17:27:00,1.18553,1.18555,1.18553,1.18555,33500001.0
2005-09-12 17:28:00,1.18539,1.18551,1.18539,1.18547,85699998.0
2005-09-12 17:29:00,1.18548,1.18548,1.18541,1.18543,95800002.0
2005-09-12 17:30:00,1.18557,1.18557,1.18542,1.18542,89400001.0
2005-09-12 17:31:00,1.1854,1.18545,1.1854,1.1854,86200001.0
2005-09-12 17:32:00,1.18535,1.18535,1.18529,1.1853,109800001.0
2005-09-12 17:33:00,1.1853,1.1853,1.18525,1.18525,4800000.0
2005-09-12 17:34:00,1.18547,1.18548,1.18547,1.18548,26399999.0
2005-09-12 17:35:00,1.18559,1.18585,1.18559,1.18583,98900001.0
2005-09-12 17:36:00,1.18598,1.18618,1.18594,1.18594,114000001.0
2005-09-12 17:37:00,1.186,1.1862,1.186,1.1862,75100001.0
2005-09-12 17:38:00,1.18619,1.18619,1.18593,1.18598,85800001.0
2005-09-12 17:39:00,1.18598,1.18612,1.1859,1.18603,85000002.0
2005-09-12 17:40:00,1.18603,1.18603,1.18593,1.18597,86100000.0
2005-09-12 17:41:00,1.1859,1.1859,1.18587,1.1859,81699999.0
2005-09-12 17:42:00,1.18582,1.18586,1.1858,1.18583,50600000.0
2005-09-12 17:43:00,1.18592,1.186,1.1859,1.186,34300000.0
2005-09-12 17:44:00,1.18595,1.18597,1.18586,1.18589,69500000.0
2005-09-12 17:45:00,1.18577,1.18577,1.18573,1.18573,29500000.0
2005-09-12 17:46:00,1.18555,1.18555,1.1852,1.18532,62500001.0
2005-09-12 17:47:00,1.18533,1.18533,1.18513,1.18522,58900000.0
2005-09-12 17:48:00,1.1853,1.1853,1.1853,1.1853,21500000.0
2005-09-12 17:49:00,1.18508,1.18508,1.18499,1.18499,36699999.0
2005-09-12 17:50:00,1.18486,1.18501,1.1848,1.1848,113199998.0
2005-09-12 17:51:00,1.18468,1.18474,1.18465,1.18474,88900000.0
2005-09-12 17:52:00,1.18475,1.18487,1.18475,1.1848,73600000.0
2005-09-12 17:53:00,1.18476,1.18494,1.18476,1.18478,100599998.0
2005-09-12 17:54:00,1.18488,1.18506,1.18487,1.18506,133199999.0
2005-09-12 17:55:00,1.1852,1.18525,1.18505,1.18525,94600001.0
2005-09-12 17:56:00,1.1852,1.1852,1.18504,1.18513,112099999.0
2005-09-12 17:57:00,1.18513,1.18513,1.18497,1.18507,103299999.0
2005-09-12 17:58:00,1.18507,1.18507,1.18475,1.18475,88600000.0
2005-09-12 17:59:00,1.18465,1.18475,1.18465,1.1847,136499997.0
2005-09-12 18:00:00,1.1847,1.18475,1.1847,1.18475,33700000.0
2005-09-12 18:01:00,1.1847,1.1848,1.18461,1.18461,516099998.0
2005-09-12 18:02:00,1.18464,1.18474,1.18462,1.18468,862100000.0
2005-09-12 18:03:00,1.18467,1.18481,1.18461,1.18471,735900000.0
2005-09-12 18:04:00,1.1846,1.18485,1.1846,1.18472,876700007.0
2005-09-12 18:05:00,1.18491,1.18506,1.18486,1.185,967999992.0
2005-09-12 18:06:00,1.18505,1.18526,1.18505,1.18522,577200002.0
2005-09-12 18:07:00,1.18528,1.18576,1.18528,1.18567,762300000.0
2005-09-12 18:08:00,1.1858,1.18616,1.18574,1.18592,1115300002.0
2005-09-12 18:09:00,1.18588,1.18588,1.18577,1.1858,465399996.0
2005-09-12 18:10:00,1.1859,1.18622,1.18581,1.18595,744100010.0
2005-09-12 18:11:00,1.18613,1.18628,1.18609,1.18624,829100003.0
2005-09-12 18:12:00,1.18623,1.18623,1.18599,1.18599,79900000.0
2005-09-12 18:13:00,1.186,1.18605,1.18595,1.18605,284399999.0
2005-09-12 18:14:00,1.18605,1.18605,1.18592,1.186,372100002.0
2005-09-12 18:15:00,1.18595,1.18599,1.18583,1.1859,777600004.0
2005-09-12 18:16:00,1.18594,1.18606,1.18582,1.18598,465299998.0
2005-09-12 18:17:00,1.18612,1.18621,1.18603,1.18605,977600001.0
2005-09-12 18:18:00,1.18599,1.18614,1.18593,1.18607,585300006.0
2005-09-12 18:19:00,1.18615,1.18617,1.18608,1.18613,96699999.0
2005-09-12 18:20:00,1.1861,1.1861,1.18593,1.18602,656900000.0
2005-09-12 18:21:00,1.18608,1.18608,1.18587,1.18587,245890001.0
2005-09-12 18:22:00,1.1859,1.18593,1.18586,1.18587,148100000.0
2005-09-12 18:23:00,1.18582,1.18582,1.1857,1.18571,443600002.0
2005-09-12 18:24:00,1.18563,1.18563,1.18523,1.18529,534000003.0
2005-09-12 18:25:00,1.18527,1.18548,1.18523,1.18548,569900000.0
2005-09-12 18:26:00,1.18545,1.18563,1.18545,1.18545,911099997.0
2005-09-12 18:27:00,1.1855,1.18553,1.1854,1.1854,644199997.0
2005-09-12 18:28:00,1.18539,1.18549,1.18534,1.18542,438000002.0
2005-09-12 18:29:00,1.1854,1.18548,1.18534,1.18548,242799997.0
2005-09-12 18:30:00,1.18542,1.18553,1.18536,1.18547,657900002.0
2005-09-12 18:31:00,1.1855,1.18555,1.18542,1.18547,455400003.0
2005-09-12 18:32:00,1.18553,1.18586,1.18553,1.18585,343700003.0
2005-09-12 18:33:00,1.18593,1.18611,1.18589,1.18602,481200006.0
2005-09-12 18:34:00,1.18604,1.18613,1.18597,1.18597,292399999.0
2005-09-12 18:35:00,1.18595,1.18595,1.18585,1.1859,511999999.0
2005-09-12 18:36:00,1.18596,1.18604,1.18591,1.18593,463900005.0
2005-09-12 18:37:00,1.1859,1.186,1.18585,1.18585,139200000.0
2005-09-12 18:38:00,1.18592,1.18626,1.18592,1.18626,214100002.0
2005-09-12 18:39:00,1.18627,1.18627,1.18606,1.1862,183799999.0
2005-09-12 18:40:00,1.18629,1.18648,1.18625,1.18634,741500002.0
2005-09-12 18:41:00,1.1863,1.18643,1.18625,1.18625,264399999.0
2005-09-12 18:42:00,1.18633,1.18647,1.18626,1.1863,428000002.0
2005-09-12 18:43:00,1.18629,1.1864,1.18629,1.18633,553800000.0
2005-09-12 18:44:00,1.1863,1.18635,1.18625,1.1863,246899998.0
2005-09-12 18:45:00,1.1863,1.1863,1.18609,1.18609,416900002.0
2005-09-12 18:46:00,1.18623,1.18638,1.18623,1.18638,194499998.0
2005-09-12 18:47:00,1.18631,1.18634,1.18613,1.18613,50699999.0
2005-09-12 18:48:00,1.1861,1.1862,1.18606,1.18608,175700000.0
2005-09-12 18:49:00,1.18607,1.18613,1.18603,1.18613,77600000.0
2005-09-12 18:50:00,1.1861,1.18615,1.18605,1.18615,111899999.0
2005-09-12 18:51:00,1.18608,1.18611,1.18601,1.18608,131700000.0
2005-09-12 18:52:00,1.18612,1.18618,1.18609,1.18618,118299999.0
2005-09-12 18:53:00,1.18618,1.18618,1.18598,1.18598,606599996.0
2005-09-12 18:54:00,1.18606,1.18613,1.18605,1.18613,260100005.0
2005-09-12 18:55:00,1.18615,1.1862,1.18612,1.18617,610100002.0
2005-09-12 18:56:00,1.1862,1.1862,1.18617,1.18617,239900001.0
2005-09-12 18:57:00,1.1862,1.18625,1.1862,1.18622,317600000.0
2005-09-12 18:58:00,1.18627,1.18627,1.18617,1.18618,131200003.0
2005-09-12 18:59:00,1.1861,1.18619,1.18602,1.18602,671000008.0
2005-09-12 19:00:00,1.18602,1.18608,1.18597,1.18608,220500001.0
2005-09-12 19:01:00,1.18608,1.18608,1.18595,1.18595,82700000.0
2005-09-12 19:02:00,1.18601,1.18607,1.18597,1.18602,173100001.0
2005-09-12 19:03:00,1.18602,1.18623,1.18602,1.18613,407099997.0
2005-09-12 19:04:00,1.1862,1.18631,1.18606,1.18607,186100000.0
2005-09-12 19:05:00,1.18605,1.1861,1.18602,1.18607,332600000.0
2005-09-12 19:06:00,1.1861,1.18615,1.18602,1.18607,310499997.0
2005-09-12 19:07:00,1.1861,1.18615,1.1861,1.18615,86300001.0
2005-09-12 19:08:00,1.18613,1.18615,1.18605,1.18613,661199997.0
2005-09-12 19:09:00,1.18589,1.18602,1.1857,1.18592,578299998.0
2005-09-12 19:10:00,1.1861,1.1861,1.18605,1.18605,95999997.0
2005-09-12 19:11:00,1.18604,1.18609,1.18597,1.186,393800001.0
2005-09-12 19:12:00,1.18597,1.186,1.18585,1.18586,219100001.0
2005-09-12 19:13:00,1.18586,1.18593,1.18586,1.18593,190099999.0
2005-09-12 19:14:00,1.18593,1.18607,1.18592,1.18605,267800002.0
2005-09-12 19:15:00,1.18598,1.18598,1.18587,1.18591,508600000.0
2005-09-12 19:16:00,1.1859,1.18593,1.18587,1.1859,240100002.0
2005-09-12 19:17:00,1.18591,1.18594,1.1858,1.18592,260099997.0
2005-09-12 19:18:00,1.18592,1.18595,1.18582,1.18588,568300006.0
2005-09-12 19:19:00,1.18579,1.18583,1.18572,1.18581,96800000.0
2005-09-12 19:20:00,1.1858,1.1858,1.18575,1.18575,99100000.0
2005-09-12 19:21:00,1.1858,1.1858,1.18578,1.18578,176300000.0
2005-09-12 19:22:00,1.18564,1.18584,1.18553,1.18571,152000001.0
2005-09-12 19:23:00,1.18581,1.18586,1.18581,1.18586,43699999.0
2005-09-12 19:24:00,1.1859,1.1859,1.18585,1.1859,42700000.0
2005-09-12 19:25:00,1.1859,1.1859,1.1859,1.1859,160499998.0
2005-09-12 19:26:00,1.1859,1.1859,1.18585,1.18585,15900000.0
2005-09-12 19:27:00,1.18568,1.18577,1.18518,1.18573,404199997.0
2005-09-12 19:28:00,1.1859,1.18595,1.1859,1.1859,214399994.0
2005-09-12 19:29:00,1.1859,1.1859,1.18585,1.1859,36000000.0
2005-09-12 19:30:00,1.18595,1.18595,1.18585,1.1859,156800002.0
2005-09-12 19:31:00,1.18587,1.18587,1.18572,1.18572,20600000.0
2005-09-12 19:32:00,1.18578,1.18578,1.18566,1.18578,12800000.0
2005-09-12 19:33:00,1.18572,1.18578,1.18567,1.18567,442300005.0
2005-09-12 19:34:00,1.18567,1.18585,1.18567,1.18585,98699998.0
2005-09-12 19:35:00,1.18583,1.18592,1.18583,1.18589,105500001.0
2005-09-12 19:36:00,1.18588,1.18588,1.18578,1.18581,94500001.0
2005-09-12 19:37:00,1.18597,1.18615,1.18597,1.18603,391200003.0
2005-09-12 19:38:00,1.18598,1.18605,1.18593,1.18595,199200002.0
2005-09-12 19:39:00,1.18595,1.18605,1.18592,1.186,370000000.0
2005-09-12 19:40:00,1.18605,1.18605,1.186,1.18605,269600003.0
2005-09-12 19:41:00,1.18598,1.18598,1.18582,1.18582,318899998.0
2005-09-12 19:42:00,1.18583,1.186,1.18583,1.186,253700004.0
2005-09-12 19:43:00,1.18607,1.18607,1.186,1.186,169500001.0
2005-09-12 19:44:00,1.18595,1.18597,1.18592,1.18592,46600001.0
2005-09-12 19:45:00,1.1859,1.1859,1.18585,1.18585,89600001.0
2005-09-12 19:46:00,1.18592,1.18599,1.18592,1.18599,66399998.0
2005-09-12 19:47:00,1.18596,1.18598,1.18586,1.18598,58500000.0
2005-09-12 19:48:00,1.18597,1.18597,1.18588,1.18592,120099999.0
2005-09-12 19:49:00,1.186,1.18605,1.186,1.186,176599997.0
2005-09-12 19:50:00,1.18602,1.18618,1.18602,1.18618,63000000.0
2005-09-12 19:51:00,1.1862,1.18627,1.1862,1.18627,35000000.0
2005-09-12 19:52:00,1.18612,1.18612,1.18586,1.18586,139400004.0
2005-09-12 19:53:00,1.18583,1.18583,1.185,1.18563,127400002.0
2005-09-12 19:54:00,1.18573,1.18578,1.18573,1.18578,22500000.0
2005-09-12 19:55:00,1.18583,1.18583,1.1856,1.1856,72600001.0
2005-09-12 19:56:00,1.18584,1.18587,1.18569,1.18569,287700002.0
2005-09-12 19:57:00,1.18565,1.1857,1.18565,1.1857,184900000.0
2005-09-12 19:58:00,1.18565,1.18565,1.18554,1.18554,101000002.0
2005-09-12 19:59:00,1.18553,1.18557,1.1855,1.18553,154100000.0
2005-09-12 20:00:00,1.1856,1.18568,1.1856,1.18568,132400000.0
2005-09-12 20:01:00,1.18562,1.18568,1.18562,1.18562,74000000.0
2005-09-12 20:02:00,1.18562,1.18568,1.18557,1.18562,115099999.0
2005-09-12 20:03:00,1.18571,1.18574,1.18561,1.18573,520600000.0
2005-09-12 20:04:00,1.18574,1.18575,1.18545,1.18545,198099997.0
2005-09-12 20:05:00,1.18537,1.18545,1.18533,1.18538,85700001.0
2005-09-12 20:06:00,1.1854,1.18545,1.18534,1.18545,86900001.0
2005-09-12 20:07:00,1.18548,1.1855,1.18529,1.1854,228299998.0
2005-09-12 20:08:00,1.18539,1.18542,1.18533,1.18542,431099999.0
2005-09-12 20:09:00,1.18532,1.18559,1.18532,1.18559,197700000.0
2005-09-12 20:10:00,1.1856,1.18562,1.18555,1.1856,112700000.0
2005-09-12 20:11:00,1.18559,1.18559,1.18551,1.18551,206600002.0
2005-09-12 20:12:00,1.1855,1.18555,1.18547,1.1855,617600011.0
2005-09-12 20:13:00,1.18555,1.1856,1.18553,1.18553,172700002.0
2005-09-12 20:14:00,1.18545,1.18555,1.18545,1.1855,113500000.0
2005-09-12 20:15:00,1.18543,1.18543,1.18527,1.18531,718900006.0
2005-09-12 20:16:00,1.18533,1.18555,1.18533,1.18544,486700005.0
2005-09-12 20:17:00,1.18547,1.18559,1.18541,1.18548,310999999.0
2005-09-12 20:18:00,1.18547,1.18547,1.18542,1.18542,231100000.0
2005-09-12 20:19:00,1.18538,1.18543,1.18535,1.18543,124600001.0
2005-09-12 20:20:00,1.18544,1.18553,1.18544,1.18549,317000001.0
2005-09-12 20:21:00,1.1855,1.18555,1.18545,1.18548,347600003.0
2005-09-12 20:22:00,1.18553,1.18555,1.18542,1.18555,349400001.0
2005-09-12 20:23:00,1.18528,1.18561,1.18528,1.18554,536299999.0
2005-09-12 20:24:00,1.18554,1.18565,1.18552,1.18562,306900000.0
2005-09-12 20:25:00,1.18568,1.18568,1.18557,1.18563,176499999.0
2005-09-12 20:26:00,1.18563,1.18563,1.18553,1.18553,201700003.0
2005-09-12 20:27:00,1.18553,1.18565,1.18553,1.18553,220300005.0
2005-09-12 20:28:00,1.1856,1.18565,1.18555,1.1856,768700002.0
2005-09-12 20:29:00,1.18545,1.18559,1.18504,1.18533,417900003.0
2005-09-12 20:30:00,1.18553,1.1856,1.18553,1.1856,154800001.0
2005-09-12 20:31:00,1.18565,1.18565,1.18555,1.18555,432799999.0
2005-09-12 20:32:00,1.18552,1.1856,1.18552,1.1856,267000003.0
2005-09-12 20:33:00,1.18554,1.18562,1.18551,1.18551,188900003.0
2005-09-12 20:34:00,1.18547,1.18561,1.18547,1.1856,85800000.0
2005-09-12 20:35:00,1.18565,1.18565,1.18558,1.1856,134900002.0
2005-09-12 20:36:00,1.18562,1.1857,1.18555,1.18568,382299999.0
2005-09-12 20:37:00,1.1857,1.1857,1.18563,1.18565,176099998.0
2005-09-12 20:38:00,1.18565,1.1857,1.18562,1.1857,293599995.0
2005-09-12 20:39:00,1.18573,1.18587,1.18571,1.18579,594100002.0
2005-09-12 20:40:00,1.18575,1.18583,1.18572,1.18575,316899997.0
2005-09-12 20:41:00,1.18575,1.1858,1.18572,1.1858,547200003.0
2005-09-12 20:42:00,1.1858,1.1858,1.18575,1.18577,383000001.0
2005-09-12 20:43:00,1.18577,1.18582,1.18572,1.18578,194200001.0
2005-09-12 20:44:00,1.1858,1.18588,1.18573,1.18585,129300000.0
2005-09-12 20:45:00,1.18582,1.18582,1.18572,1.18573,139399999.0
2005-09-12 20:46:00,1.18577,1.18608,1.18577,1.18606,241799993.0
2005-09-12 20:47:00,1.18612,1.18612,1.18593,1.18593,180699998.0
2005-09-12 20:48:00,1.18597,1.18603,1.18594,1.18603,107700001.0
2005-09-12 20:49:00,1.18602,1.18602,1.18582,1.18593,287000002.0
2005-09-12 20:50:00,1.1859,1.1859,1.1859,1.1859,173200003.0
2005-09-12 20:51:00,1.18593,1.18593,1.18585,1.18593,121400003.0
2005-09-12 20:52:00,1.18595,1.18595,1.18595,1.18595,152599998.0
2005-09-12 20:53:00,1.1859,1.18595,1.18585,1.18585,178200000.0
2005-09-12 20:54:00,1.18591,1.18606,1.18587,1.18595,461199999.0
2005-09-12 20:55:00,1.186,1.186,1.18582,1.18582,167100000.0
2005-09-12 20:56:00,1.1858,1.18582,1.18573,1.18578,604200003.0
2005-09-12 20:57:00,1.18577,1.18581,1.18572,1.1858,406300001.0
2005-09-12 20:58:00,1.18582,1.18587,1.1858,1.18582,321799996.0
2005-09-12 20:59:00,1.18577,1.18602,1.18577,1.18595,226300001.0
2005-09-12 21:00:00,1.18587,1.18604,1.18586,1.18597,854200008.0
2005-09-12 21:01:00,1.186,1.18605,1.18595,1.186,570699999.0
2005-09-12 21:02:00,1.18595,1.18599,1.18585,1.18585,185899997.0
2005-09-12 21:03:00,1.18601,1.18606,1.18589,1.18595,521099995.0
2005-09-12 21:04:00,1.18598,1.18605,1.18592,1.18605,685100002.0
2005-09-12 21:05:00,1.186,1.18602,1.18583,1.18592,812200001.0
2005-09-12 21:06:00,1.18597,1.18597,1.18587,1.18588,89099999.0
2005-09-12 21:07:00,1.18587,1.18587,1.1857,1.18573,657299999.0
2005-09-12 21:08:00,1.1857,1.18585,1.1857,1.18585,142500001.0
2005-09-12 21:09:00,1.18578,1.18587,1.18577,1.18585,76100000.0
2005-09-12 21:10:00,1.18585,1.18585,1.18575,1.1858,325699999.0
2005-09-12 21:11:00,1.18578,1.18578,1.18567,1.18567,278500001.0
2005-09-12 21:12:00,1.18571,1.18578,1.1857,1.18575,433900003.0
2005-09-12 21:13:00,1.18577,1.18577,1.18563,1.1857,509800001.0
2005-09-12 21:14:00,1.1858,1.1858,1.18572,1.18577,234000001.0
2005-09-12 21:15:00,1.18574,1.18574,1.18568,1.18568,136699999.0
2005-09-12 21:16:00,1.18562,1.18567,1.1856,1.1856,191899996.0
2005-09-12 21:17:00,1.18565,1.18565,1.1856,1.18565,34800001.0
2005-09-12 21:18:00,1.18576,1.1859,1.18576,1.18582,75199999.0
2005-09-12 21:19:00,1.18573,1.18576,1.18565,1.18565,44200000.0
2005-09-12 21:20:00,1.18565,1.18565,1.18565,1.18565,19300000.0
2005-09-12 21:21:00,1.18568,1.18572,1.18568,1.18572,37800002.0
2005-09-12 21:22:00,1.18572,1.18573,1.18568,1.18573,35100000.0
2005-09-12 21:23:00,1.18572,1.18578,1.18572,1.18578,19900000.0
2005-09-12 21:24:00,1.18567,1.18568,1.18566,1.18568,36500000.0
2005-09-12 21:25:00,1.18578,1.18578,1.18571,1.18571,30200000.0
2005-09-12 21:26:00,1.1857,1.18572,1.1857,1.1857,74900002.0
2005-09-12 21:27:00,1.18572,1.18578,1.18571,1.18573,258800005.0
2005-09-12 21:28:00,1.1857,1.18578,1.18565,1.1857,279500004.0
2005-09-12 21:29:00,1.18572,1.18578,1.18568,1.18568,121200000.0
2005-09-12 21:30:00,1.18567,1.18567,1.18554,1.18554,65800001.0
2005-09-12 21:31:00,1.1855,1.1855,1.1855,1.1855,54499998.0
2005-09-12 21:32:00,1.1855,1.1855,1.18542,1.1855,252199999.0
2005-09-12 21:33:00,1.18555,1.18555,1.18545,1.1855,197999999.0
2005-09-12 21:34:00,1.1855,1.1855,1.1855,1.1855,36800000.0
2005-09-12 21:35:00,1.1855,1.18553,1.1855,1.1855,104400000.0
2005-09-12 21:36:00,1.18547,1.1855,1.18545,1.18545,54700000.0
2005-09-12 21:37:00,1.18549,1.18549,1.18531,1.18543,55700000.0
2005-09-12 21:38:00,1.18548,1.18548,1.18542,1.18542,192700001.0
2005-09-12 21:39:00,1.18541,1.18547,1.1854,1.18542,299400001.0
2005-09-12 21:40:00,1.18538,1.18538,1.18516,1.18516,276000001.0
2005-09-12 21:41:00,1.18524,1.18528,1.18523,1.18528,23500000.0
2005-09-12 21:42:00,1.18523,1.18527,1.18515,1.18527,96900000.0
2005-09-12 21:43:00,1.1853,1.1853,1.18522,1.18522,197000004.0
2005-09-12 21:44:00,1.18523,1.18528,1.18518,1.18528,66000000.0
2005-09-12 21:45:00,1.1853,1.18535,1.18523,1.18535,81600001.0
2005-09-12 21:46:00,1.18541,1.18551,1.18538,1.18538,182999999.0
2005-09-12 21:47:00,1.18535,1.1854,1.18535,1.18538,146999999.0
2005-09-12 21:48:00,1.18541,1.18548,1.1854,1.18548,190899999.0
2005-09-12 21:49:00,1.18545,1.18555,1.18542,1.18548,48799999.0
2005-09-12 21:50:00,1.18542,1.18542,1.18533,1.18533,129200001.0
2005-09-12 21:51:00,1.1853,1.1853,1.18522,1.18522,173800004.0
2005-09-12 21:52:00,1.18522,1.18536,1.18522,1.18536,76100000.0
2005-09-12 21:53:00,1.18554,1.18554,1.1852,1.18533,125400000.0
2005-09-12 21:54:00,1.18541,1.18551,1.18536,1.18536,143899999.0
2005-09-12 21:55:00,1.18542,1.18546,1.18542,1.18543,61600000.0
2005-09-12 21:56:00,1.1856,1.18569,1.1856,1.18567,76000000.0
2005-09-12 21:57:00,1.18554,1.18561,1.18552,1.18561,74200001.0
2005-09-12 21:58:00,1.18545,1.18558,1.18545,1.18552,88300000.0
2005-09-12 21:59:00,1.18545,1.18555,1.1854,1.1855,112700000.0
2005-09-12 22:00:00,1.18556,1.18558,1.1853,1.18549,195300002.0
2005-09-12 22:01:00,1.18547,1.18547,1.18537,1.18537,94100001.0
2005-09-12 22:02:00,1.18535,1.18545,1.18535,1.18535,381100000.0
2005-09-12 22:03:00,1.18538,1.18556,1.18538,1.18556,143600001.0
2005-09-12 22:04:00,1.18569,1.18588,1.18568,1.18579,105600002.0
2005-09-12 22:05:00,1.18577,1.18579,1.18567,1.18567,70400002.0
2005-09-12 22:06:00,1.18565,1.18575,1.18565,1.1857,188100000.0
2005-09-12 22:07:00,1.18573,1.18573,1.1856,1.18567,112800002.0
2005-09-12 22:08:00,1.18563,1.18565,1.1856,1.18565,167500000.0
2005-09-12 22:09:00,1.18557,1.18572,1.18552,1.18572,106300000.0
2005-09-12 22:10:00,1.18567,1.18571,1.18562,1.18562,64000000.0
2005-09-12 22:11:00,1.18564,1.18574,1.18564,1.18572,54000000.0
2005-09-12 22:12:00,1.18571,1.18588,1.18567,1.18588,94900002.0
2005-09-12 22:13:00,1.18583,1.18584,1.18572,1.18584,65400002.0
2005-09-12 22:14:00,1.18595,1.18595,1.18587,1.18592,125000000.0
2005-09-12 22:15:00,1.18593,1.18593,1.18569,1.18584,197599997.0
2005-09-12 22:16:00,1.18584,1.18586,1.18577,1.18586,79500001.0
2005-09-12 22:17:00,1.1858,1.18585,1.18575,1.18585,102799999.0
2005-09-12 22:18:00,1.18587,1.18592,1.18587,1.18588,100700000.0
2005-09-12 22:19:00,1.18585,1.18595,1.18585,1.1859,83000000.0
2005-09-12 22:20:00,1.1859,1.18595,1.1859,1.18595,67800000.0
2005-09-12 22:21:00,1.18594,1.18608,1.18585,1.18585,296300001.0
2005-09-12 22:22:00,1.18597,1.18612,1.18597,1.1861,130000001.0
2005-09-12 22:23:00,1.1862,1.1862,1.1862,1.1862,174300000.0
2005-09-12 22:24:00,1.1863,1.1864,1.1862,1.1862,143699998.0
2005-09-12 22:25:00,1.18618,1.18618,1.18608,1.18608,78199999.0
2005-09-12 22:26:00,1.18607,1.18608,1.18589,1.18598,92700001.0
2005-09-12 22:27:00,1.18602,1.1863,1.18602,1.18627,313200003.0
2005-09-12 22:28:00,1.1863,1.18642,1.1863,1.1864,27300000.0
2005-09-12 22:29:00,1.18647,1.1865,1.18635,1.18635,162500000.0
2005-09-12 22:30:00,1.18635,1.18635,1.18624,1.18627,65400000.0
2005-09-12 22:31:00,1.18641,1.18644,1.18641,1.18644,8800000.0
2005-09-12 22:32:00,1.18654,1.18656,1.18643,1.18651,88100000.0
2005-09-12 22:33:00,1.1866,1.18695,1.1866,1.18695,179099999.0
2005-09-12 22:34:00,1.18695,1.18703,1.1868,1.18682,392100003.0
2005-09-12 22:35:00,1.18685,1.18685,1.1868,1.1868,231800003.0
2005-09-12 22:36:00,1.18678,1.18678,1.18657,1.18657,100100000.0
2005-09-12 22:37:00,1.18652,1.18656,1.18642,1.18642,173300000.0
2005-09-12 22:38:00,1.18645,1.18659,1.18645,1.18657,103100000.0
2005-09-12 22:39:00,1.18668,1.18695,1.18668,1.18674,96600000.0
2005-09-12 22:40:00,1.18679,1.1869,1.18676,1.1869,50800000.0
2005-09-12 22:41:00,1.18722,1.18722,1.18692,1.18692,61300000.0
2005-09-12 22:42:00,1.18698,1.18711,1.18692,1.18705,135300000.0
2005-09-12 22:43:00,1.18706,1.1872,1.18702,1.18717,342799998.0
2005-09-12 22:44:00,1.18717,1.18718,1.18705,1.18706,180299999.0
2005-09-12 22:45:00,1.18708,1.18708,1.18662,1.18668,80200002.0
2005-09-12 22:46:00,1.18677,1.18697,1.18672,1.18697,52600001.0
2005-09-12 22:47:00,1.18699,1.18699,1.18696,1.18696,23600000.0
2005-09-12 22:48:00,1.18714,1.18733,1.18714,1.18725,108099999.0
2005-09-12 22:49:00,1.1873,1.18743,1.18727,1.18735,117100001.0
2005-09-12 22:50:00,1.18744,1.18755,1.18744,1.18745,117900002.0
2005-09-12 22:51:00,1.18748,1.18748,1.18704,1.18734,20500000.0
2005-09-12 22:52:00,1.18733,1.18734,1.1872,1.1872,184300001.0
2005-09-12 22:53:00,1.18725,1.18735,1.1872,1.18725,119499999.0
2005-09-12 22:54:00,1.18722,1.18728,1.18719,1.18724,125900001.0
2005-09-12 22:55:00,1.1873,1.18735,1.1872,1.18725,289999996.0
2005-09-12 22:56:00,1.18717,1.18717,1.18689,1.18689,62400000.0
2005-09-12 22:57:00,1.1869,1.18695,1.1869,1.1869,157600002.0
2005-09-12 22:58:00,1.18698,1.18698,1.18684,1.18691,106100001.0
2005-09-12 22:59:00,1.18683,1.18683,1.18647,1.18661,106099997.0
2005-09-12 23:00:00,1.18695,1.18695,1.18672,1.18684,74900000.0
2005-09-12 23:01:00,1.18687,1.187,1.18667,1.18691,160900001.0
2005-09-12 23:02:00,1.18683,1.1871,1.18675,1.18703,116100004.0
2005-09-12 23:03:00,1.18695,1.18728,1.18675,1.18728,80700001.0
2005-09-12 23:04:00,1.18672,1.18701,1.18672,1.18675,166799998.0
2005-09-12 23:05:00,1.18703,1.18723,1.18674,1.18723,120000000.0
2005-09-12 23:06:00,1.18715,1.18727,1.18697,1.18697,157999998.0
2005-09-12 23:07:00,1.1869,1.18714,1.18681,1.18714,239499999.0
2005-09-12 23:08:00,1.18717,1.18717,1.18682,1.18698,51800000.0
2005-09-12 23:09:00,1.18693,1.18711,1.18685,1.18703,79899999.0
2005-09-12 23:10:00,1.18707,1.18718,1.18691,1.18703,131100001.0
2005-09-12 23:11:00,1.18705,1.18718,1.18679,1.1868,111199999.0
2005-09-12 23:12:00,1.18678,1.18726,1.18678,1.18726,66600001.0
2005-09-12 23:13:00,1.18697,1.18706,1.18679,1.18688,76000000.0
2005-09-12 23:14:00,1.18666,1.18686,1.18657,1.18678,140400002.0
2005-09-12 23:15:00,1.18665,1.18677,1.18633,1.18665,127899999.0
2005-09-12 23:16:00,1.1865,1.18667,1.18637,1.18639,113300002.0
2005-09-12 23:17:00,1.1863,1.18637,1.1861,1.1861,176700003.0
2005-09-12 23:18:00,1.18608,1.18679,1.18602,1.18667,73900001.0
2005-09-12 23:19:00,1.18673,1.18686,1.18651,1.18667,109499997.0
2005-09-12 23:20:00,1.18683,1.18689,1.18675,1.18687,103800001.0
2005-09-12 23:21:00,1.18694,1.18701,1.18694,1.18701,6400000.0
2005-09-12 23:22:00,1.18702,1.1871,1.18697,1.18708,127800002.0
2005-09-12 23:23:00,1.18714,1.18727,1.18714,1.1872,18200000.0
2005-09-12 23:24:00,1.18734,1.18736,1.18734,1.18736,33600000.0
2005-09-12 23:25:00,1.18727,1.18753,1.18727,1.18743,184800002.0
2005-09-12 23:26:00,1.18735,1.18745,1.18732,1.1874,108500004.0
2005-09-12 23:27:00,1.1874,1.18745,1.18737,1.18742,66100000.0
2005-09-12 23:28:00,1.18741,1.18742,1.18728,1.18734,107599998.0
2005-09-12 23:29:00,1.18745,1.18745,1.18743,1.18743,17700000.0
2005-09-12 23:30:00,1.18737,1.18737,1.18729,1.18731,46500001.0
2005-09-12 23:31:00,1.1873,1.1873,1.1873,1.1873,2400000.0
2005-09-12 23:32:00,1.18733,1.18733,1.18725,1.1873,75500000.0
2005-09-12 23:33:00,1.18727,1.18733,1.18724,1.18728,76400000.0
2005-09-12 23:34:00,1.18724,1.18736,1.18722,1.18729,152200000.0
2005-09-12 23:35:00,1.18708,1.18724,1.18708,1.18724,80100000.0
2005-09-12 23:36:00,1.18721,1.18724,1.18721,1.18724,37100001.0
2005-09-12 23:37:00,1.18715,1.1872,1.18715,1.1872,19400000.0
2005-09-12 23:38:00,1.1871,1.18732,1.1871,1.18728,125299998.0
2005-09-12 23:39:00,1.18727,1.1873,1.18727,1.1873,38300000.0
2005-09-12 23:40:00,1.18738,1.1876,1.18732,1.18742,163100001.0
2005-09-12 23:41:00,1.1873,1.18735,1.18725,1.18735,108500001.0
2005-09-12 23:42:00,1.1873,1.18735,1.18722,1.1873,115399999.0
2005-09-12 23:43:00,1.18723,1.18723,1.18709,1.18709,101599997.0
2005-09-12 23:44:00,1.1871,1.18715,1.18705,1.18708,172299999.0
2005-09-12 23:45:00,1.18715,1.18715,1.18696,1.187,116099997.0
2005-09-12 23:46:00,1.18695,1.18695,1.18695,1.18695,10500000.0
2005-09-12 23:47:00,1.187,1.187,1.187,1.187,44900002.0
2005-09-12 23:48:00,1.187,1.187,1.18695,1.18695,74000001.0
2005-09-12 23:49:00,1.18695,1.187,1.18693,1.18695,79800000.0
2005-09-12 23:50:00,1.18697,1.18701,1.1869,1.18698,40799998.0
2005-09-12 23:51:00,1.187,1.187,1.18682,1.18683,64400000.0
2005-09-12 23:52:00,1.18683,1.18693,1.18683,1.18691,6900000.0
2005-09-12 23:53:00,1.18698,1.18705,1.18695,1.187,107600000.0
2005-09-12 23:54:00,1.187,1.187,1.187,1.187,35900000.0
2005-09-12 23:55:00,1.18695,1.18708,1.18695,1.18708,69699999.0
2005-09-12 23:56:00,1.18692,1.187,1.18692,1.18695,72800000.0
2005-09-12 23:57:00,1.18709,1.18724,1.18702,1.18702,104900001.0
2005-09-12 23:58:00,1.18695,1.18705,1.18693,1.18703,27200000.0
2005-09-12 23:59:00,1.18695,1.18698,1.18695,1.18698,15900000.0
2005-09-13 00:00:00,1.18705,1.18705,1.187,1.187,47800000.0
2005-09-13 00:01:00,1.18697,1.18703,1.18697,1.18702,86600002.0
2005-09-13 00:02:00,1.18702,1.18705,1.18695,1.18705,43890000.0
2005-09-13 00:03:00,1.18694,1.18725,1.18694,1.18725,74399999.0
2005-09-13 00:04:00,1.18709,1.18716,1.18703,1.18703,95799999.0
2005-09-13 00:05:00,1.187,1.18717,1.187,1.18717,67800000.0
2005-09-13 00:06:00,1.1871,1.18712,1.18708,1.18708,49900001.0
2005-09-13 00:07:00,1.1871,1.1871,1.18705,1.18705,39100001.0
2005-09-13 00:08:00,1.18712,1.18712,1.18705,1.18712,99499999.0
2005-09-13 00:09:00,1.1871,1.18715,1.18705,1.18715,133100002.0
2005-09-13 00:10:00,1.1871,1.18715,1.1871,1.1871,47899998.0
2005-09-13 00:11:00,1.1871,1.1871,1.18705,1.1871,96199998.0
2005-09-13 00:12:00,1.18727,1.18727,1.18713,1.18714,139300001.0
2005-09-13 00:13:00,1.1871,1.18715,1.18707,1.18715,51700000.0
2005-09-13 00:14:00,1.18709,1.18714,1.18699,1.18702,135999997.0
2005-09-13 00:15:00,1.187,1.18708,1.18695,1.18698,77000000.0
2005-09-13 00:16:00,1.18695,1.187,1.1869,1.18694,124600001.0
2005-09-13 00:17:00,1.18702,1.18702,1.18702,1.18702,2400000.0
2005-09-13 00:18:00,1.18705,1.18705,1.18697,1.187,87600000.0
2005-09-13 00:19:00,1.18699,1.18702,1.18683,1.1869,104600002.0
2005-09-13 00:20:00,1.18684,1.18698,1.18681,1.18697,125799999.0
2005-09-13 00:21:00,1.18697,1.18702,1.18684,1.18702,169899996.0
2005-09-13 00:22:00,1.18705,1.18705,1.18693,1.18697,73500003.0
2005-09-13 00:23:00,1.18703,1.18722,1.18702,1.18722,150599998.0
2005-09-13 00:24:00,1.18727,1.18729,1.18714,1.18714,93200001.0
2005-09-13 00:25:00,1.18717,1.18725,1.18713,1.1872,42400000.0
2005-09-13 00:26:00,1.1872,1.1872,1.18715,1.18715,33400000.0
2005-09-13 00:27:00,1.18745,1.18745,1.18711,1.18729,116500001.0
2005-09-13 00:28:00,1.1872,1.1872,1.18715,1.18718,88200001.0
2005-09-13 00:29:00,1.18717,1.18725,1.18715,1.18715,73599999.0
2005-09-13 00:30:00,1.18711,1.18711,1.18701,1.18711,119699998.0
2005-09-13 00:31:00,1.1872,1.18725,1.18715,1.18715,38899999.0
2005-09-13 00:32:00,1.1872,1.1872,1.1872,1.1872,19900001.0
2005-09-13 00:33:00,1.18718,1.1872,1.18718,1.1872,57800002.0
2005-09-13 00:34:00,1.18731,1.18739,1.18728,1.18733,91299999.0
2005-09-13 00:35:00,1.18722,1.18722,1.1872,1.1872,12400000.0
2005-09-13 00:36:00,1.18712,1.18725,1.18712,1.18712,51500000.0
2005-09-13 00:37:00,1.18718,1.18725,1.18718,1.18725,20600000.0
2005-09-13 00:38:00,1.18715,1.1872,1.18712,1.18717,30299999.0
2005-09-13 00:39:00,1.18715,1.18715,1.18712,1.18712,45700000.0
2005-09-13 00:40:00,1.18717,1.18722,1.18717,1.1872,75000000.0
2005-09-13 00:41:00,1.1872,1.18725,1.1872,1.18725,41500001.0
2005-09-13 00:42:00,1.18725,1.18725,1.1872,1.1872,18400000.0
2005-09-13 00:43:00,1.1872,1.18725,1.18715,1.18725,65000000.0
2005-09-13 00:44:00,1.18715,1.18723,1.18715,1.1872,74500000.0
2005-09-13 00:45:00,1.1872,1.18725,1.18712,1.1872,130700003.0
2005-09-13 00:46:00,1.18725,1.18725,1.18725,1.18725,29500000.0
2005-09-13 00:47:00,1.18712,1.18712,1.18687,1.18706,138800000.0
2005-09-13 00:48:00,1.18709,1.18709,1.18703,1.18708,53200000.0
2005-09-13 00:49:00,1.18708,1.18713,1.18705,1.18705,28200000.0
2005-09-13 00:50:00,1.18717,1.18726,1.18716,1.1872,134200000.0
2005-09-13 00:51:00,1.18718,1.18721,1.18702,1.18702,32300000.0
2005-09-13 00:52:00,1.18736,1.18744,1.18713,1.18718,81700000.0
2005-09-13 00:53:00,1.18705,1.1871,1.18705,1.1871,76599998.0
2005-09-13 00:54:00,1.18715,1.18715,1.18705,1.18712,91599999.0
2005-09-13 00:55:00,1.1871,1.18715,1.18705,1.18705,124300000.0
2005-09-13 00:56:00,1.18708,1.1871,1.18702,1.18708,127199998.0
2005-09-13 00:57:00,1.18711,1.18715,1.18698,1.18704,31900000.0
2005-09-13 00:58:00,1.18691,1.18694,1.18691,1.18694,20899999.0
2005-09-13 00:59:00,1.1869,1.18695,1.1869,1.1869,56800000.0
2005-09-13 01:00:00,1.1869,1.18698,1.1869,1.18698,70000001.0
2005-09-13 01:01:00,1.18695,1.18695,1.18685,1.1869,66699999.0
2005-09-13 01:02:00,1.1869,1.18695,1.18685,1.1869,121000002.0
2005-09-13 01:03:00,1.18695,1.18695,1.18683,1.18695,76500000.0
2005-09-13 01:04:00,1.18692,1.18692,1.18667,1.1867,134300001.0
2005-09-13 01:05:00,1.18673,1.18673,1.18649,1.18667,75100000.0
2005-09-13 01:06:00,1.18674,1.18693,1.18674,1.18684,84199999.0
2005-09-13 01:07:00,1.1869,1.1869,1.1869,1.1869,15900000.0
2005-09-13 01:08:00,1.1869,1.18695,1.18685,1.18695,98900001.0
2005-09-13 01:09:00,1.18695,1.18695,1.18695,1.18695,14400000.0
2005-09-13 01:10:00,1.18694,1.18703,1.1869,1.18703,38600000.0
2005-09-13 01:11:00,1.187,1.187,1.187,1.187,2300000.0
2005-09-13 01:12:00,1.18698,1.18698,1.18692,1.18692,47800000.0
2005-09-13 01:13:00,1.18674,1.18704,1.18674,1.187,168099995.0
2005-09-13 01:14:00,1.18685,1.18685,1.18685,1.18685,29700000.0
2005-09-13 01:15:00,1.1869,1.1869,1.18685,1.18685,36099999.0
2005-09-13 01:16:00,1.18688,1.1869,1.18682,1.18685,64200001.0
2005-09-13 01:17:00,1.1869,1.1869,1.18685,1.1869,47600000.0
2005-09-13 01:18:00,1.18697,1.18703,1.18694,1.18703,22400000.0
2005-09-13 01:19:00,1.187,1.187,1.187,1.187,4900000.0
2005-09-13 01:20:00,1.18692,1.187,1.18692,1.18695,24900000.0
2005-09-13 01:21:00,1.18695,1.18695,1.18686,1.18686,49799999.0
2005-09-13 01:22:00,1.18694,1.18694,1.18694,1.18694,3200000.0
2005-09-13 01:23:00,1.187,1.18702,1.187,1.18702,20699999.0
2005-09-13 01:24:00,1.18691,1.18691,1.18672,1.18687,146300004.0
2005-09-13 01:25:00,1.18688,1.18688,1.18673,1.18678,74500001.0
2005-09-13 01:26:00,1.1867,1.1867,1.1867,1.1867,25200001.0
2005-09-13 01:27:00,1.18672,1.18674,1.1867,1.18674,63500003.0
2005-09-13 01:28:00,1.18683,1.18683,1.18671,1.18677,131799999.0
2005-09-13 01:29:00,1.18685,1.18685,1.18673,1.1868,113400000.0
2005-09-13 01:30:00,1.18673,1.18675,1.18673,1.18675,50199999.0
2005-09-13 01:31:00,1.18678,1.18688,1.18672,1.18688,55300000.0
2005-09-13 01:32:00,1.1869,1.18695,1.1869,1.18695,15200000.0
2005-09-13 01:33:00,1.1869,1.1869,1.18688,1.18688,43100000.0
2005-09-13 01:34:00,1.18695,1.18699,1.18686,1.18688,104899998.0
2005-09-13 01:35:00,1.18695,1.18695,1.1869,1.1869,32400000.0
2005-09-13 01:36:00,1.18695,1.18695,1.18685,1.1869,36100000.0
2005-09-13 01:37:00,1.18683,1.1869,1.18683,1.1869,8000000.0
2005-09-13 01:38:00,1.18685,1.18695,1.18685,1.1869,78999999.0
2005-09-13 01:39:00,1.18688,1.18695,1.18688,1.18695,79600003.0
2005-09-13 01:40:00,1.1868,1.18693,1.1868,1.18693,35100000.0
2005-09-13 01:41:00,1.18695,1.18695,1.18692,1.18692,41799999.0
2005-09-13 01:42:00,1.18682,1.18682,1.18662,1.18662,42900001.0
2005-09-13 01:43:00,1.1866,1.18668,1.1866,1.18668,29500000.0
2005-09-13 01:44:00,1.18657,1.1866,1.18655,1.1866,43700001.0
2005-09-13 01:45:00,1.1866,1.1866,1.1866,1.1866,20700000.0
2005-09-13 01:46:00,1.18655,1.18665,1.18655,1.1866,66999999.0
2005-09-13 01:47:00,1.18663,1.18663,1.18663,1.18663,800000.0
2005-09-13 01:48:00,1.18665,1.18665,1.18658,1.1866,78100001.0
2005-09-13 01:49:00,1.18645,1.18666,1.18636,1.18661,140700001.0
2005-09-13 01:50:00,1.18657,1.18665,1.18657,1.18665,27500001.0
2005-09-13 01:51:00,1.18662,1.18662,1.18655,1.18655,15300000.0
2005-09-13 01:52:00,1.18659,1.18659,1.18651,1.18658,55199998.0
2005-09-13 01:53:00,1.18645,1.18645,1.18635,1.18635,26600000.0
2005-09-13 01:54:00,1.18622,1.18622,1.18596,1.18596,38900000.0
2005-09-13 01:55:00,1.18465,1.18552,1.18465,1.18552,45600000.0
2005-09-13 01:56:00,1.18568,1.18583,1.18564,1.18564,78200000.0
2005-09-13 01:57:00,1.18562,1.18562,1.1854,1.18552,122599999.0
2005-09-13 01:58:00,1.18553,1.18585,1.18553,1.18555,162799996.0
2005-09-13 01:59:00,1.18561,1.18591,1.18561,1.18561,122299999.0
2005-09-13 02:00:00,1.1858,1.18594,1.18549,1.18554,158400000.0
2005-09-13 02:01:00,1.18563,1.18563,1.18563,1.18563,800000.0
2005-09-13 02:02:00,1.18578,1.18592,1.18578,1.18592,37999999.0
2005-09-13 02:03:00,1.18595,1.18595,1.18572,1.18572,112600000.0
2005-09-13 02:04:00,1.1858,1.1859,1.1856,1.1856,78400000.0
2005-09-13 02:05:00,1.18555,1.18555,1.18542,1.1855,170499999.0
2005-09-13 02:06:00,1.18547,1.18571,1.18547,1.18559,69999999.0
2005-09-13 02:07:00,1.18562,1.1857,1.1855,1.1855,114900002.0
2005-09-13 02:08:00,1.1854,1.18564,1.18527,1.18542,128200000.0
2005-09-13 02:09:00,1.18535,1.18555,1.1853,1.18555,89100000.0
2005-09-13 02:10:00,1.18558,1.18573,1.18535,1.18537,65300001.0
2005-09-13 02:11:00,1.18557,1.18569,1.18557,1.18563,106499999.0
2005-09-13 02:12:00,1.18554,1.18554,1.18554,1.18554,55200001.0
2005-09-13 02:13:00,1.18522,1.18522,1.18472,1.18472,65000000.0
2005-09-13 02:14:00,1.185,1.18531,1.185,1.18531,60700000.0
2005-09-13 02:15:00,1.18536,1.18538,1.18514,1.18531,64699999.0
2005-09-13 02:16:00,1.18526,1.18542,1.1851,1.18542,71400000.0
2005-09-13 02:17:00,1.18555,1.18555,1.18552,1.18552,39299999.0
2005-09-13 02:18:00,1.18548,1.18559,1.18548,1.18559,11300000.0
2005-09-13 02:19:00,1.18545,1.18549,1.18522,1.18549,140200002.0
2005-09-13 02:20:00,1.18545,1.18558,1.18545,1.18555,154600002.0
2005-09-13 02:21:00,1.18545,1.1855,1.18545,1.1855,39099998.0
2005-09-13 02:22:00,1.1855,1.18555,1.18545,1.18555,113399998.0
2005-09-13 02:23:00,1.18551,1.18567,1.1855,1.18564,140999997.0
2005-09-13 02:24:00,1.18558,1.18567,1.18554,1.18557,102500000.0
2005-09-13 02:25:00,1.18555,1.18562,1.18555,1.18562,27900000.0
2005-09-13 02:26:00,1.1856,1.1856,1.18555,1.18555,11100000.0
2005-09-13 02:27:00,1.18562,1.18568,1.18562,1.18568,73200002.0
2005-09-13 02:28:00,1.18566,1.18566,1.18564,1.18564,35900000.0
2005-09-13 02:29:00,1.18555,1.18565,1.18551,1.18553,74699999.0
2005-09-13 02:30:00,1.18554,1.18561,1.18554,1.1856,91599998.0
2005-09-13 02:31:00,1.18563,1.18569,1.18561,1.18565,44900001.0
2005-09-13 02:32:00,1.18573,1.18573,1.18562,1.18562,51900001.0
2005-09-13 02:33:00,1.18563,1.18563,1.18551,1.18551,49700000.0
2005-09-13 02:34:00,1.18548,1.18558,1.18545,1.18558,77800000.0
2005-09-13 02:35:00,1.18565,1.18565,1.18555,1.18555,41400000.0
2005-09-13 02:36:00,1.1856,1.1856,1.1856,1.1856,45400000.0
2005-09-13 02:37:00,1.18565,1.18565,1.18555,1.18555,20900000.0
2005-09-13 02:38:00,1.18556,1.18568,1.18556,1.18568,43200000.0
2005-09-13 02:39:00,1.18561,1.18561,1.18533,1.18551,109900000.0
2005-09-13 02:40:00,1.1854,1.18551,1.1852,1.18551,63900001.0
2005-09-13 02:41:00,1.18546,1.1855,1.18541,1.1855,91400000.0
2005-09-13 02:42:00,1.18546,1.18546,1.18529,1.18546,109899997.0
2005-09-13 02:43:00,1.18553,1.18553,1.18523,1.18523,121200000.0
2005-09-13 02:44:00,1.18523,1.18533,1.18511,1.18533,37790000.0
2005-09-13 02:45:00,1.18548,1.18548,1.18543,1.18544,102499998.0
2005-09-13 02:46:00,1.18545,1.18547,1.1853,1.18534,93500000.0
2005-09-13 02:47:00,1.18553,1.1856,1.18553,1.1856,15100000.0
2005-09-13 02:48:00,1.18562,1.18565,1.18555,1.1856,97800001.0
2005-09-13 02:49:00,1.18562,1.18575,1.18553,1.18568,140200000.0
2005-09-13 02:50:00,1.18566,1.18589,1.1856,1.18589,65599999.0
2005-09-13 02:51:00,1.18579,1.18582,1.18569,1.18569,37500000.0
2005-09-13 02:52:00,1.18574,1.18574,1.18571,1.18571,36099999.0
2005-09-13 02:53:00,1.18557,1.18565,1.18547,1.18565,58400002.0
2005-09-13 02:54:00,1.18577,1.18577,1.18566,1.18566,56500000.0
2005-09-13 02:55:00,1.18563,1.18577,1.18563,1.18569,83300001.0
2005-09-13 02:56:00,1.18579,1.18579,1.18576,1.18576,7200000.0
2005-09-13 02:57:00,1.1858,1.1858,1.18575,1.18575,31200000.0
2005-09-13 02:58:00,1.18577,1.18578,1.1857,1.18578,25800001.0
2005-09-13 02:59:00,1.18588,1.18596,1.18581,1.18588,92199999.0
2005-09-13 03:00:00,1.18582,1.18592,1.18575,1.18592,29900000.0
2005-09-13 03:01:00,1.18587,1.18587,1.18583,1.18583,4800000.0
2005-09-13 03:02:00,1.18588,1.1861,1.18583,1.1861,90600001.0
2005-09-13 03:03:00,1.1862,1.18633,1.18616,1.18625,134399998.0
2005-09-13 03:04:00,1.18626,1.18626,1.18586,1.18586,78600002.0
2005-09-13 03:05:00,1.18585,1.18595,1.18585,1.18585,50599999.0
2005-09-13 03:06:00,1.18592,1.18612,1.18592,1.18612,65500000.0
2005-09-13 03:07:00,1.18622,1.18635,1.18622,1.18623,62399999.0
2005-09-13 03:08:00,1.18632,1.18637,1.18627,1.18627,74700000.0
2005-09-13 03:09:00,1.18635,1.18648,1.18635,1.18648,43000001.0
2005-09-13 03:10:00,1.18648,1.18653,1.18638,1.18653,125599999.0
2005-09-13 03:11:00,1.18648,1.18648,1.18623,1.18629,73200000.0
2005-09-13 03:12:00,1.18624,1.18632,1.18617,1.18629,113300000.0
2005-09-13 03:13:00,1.18642,1.18642,1.18635,1.1864,26800000.0
2005-09-13 03:14:00,1.18647,1.18647,1.1862,1.1862,80599998.0
2005-09-13 03:15:00,1.18612,1.18613,1.18605,1.18605,36600000.0
2005-09-13 03:16:00,1.18614,1.18624,1.18614,1.18624,7000000.0
2005-09-13 03:17:00,1.18619,1.18619,1.18603,1.18603,63600002.0
2005-09-13 03:18:00,1.18618,1.1863,1.18608,1.1863,79700002.0
2005-09-13 03:19:00,1.18625,1.1863,1.18625,1.1863,14100000.0
2005-09-13 03:20:00,1.18624,1.18631,1.18624,1.18624,71600000.0
2005-09-13 03:21:00,1.18626,1.18626,1.18603,1.18615,112900003.0
2005-09-13 03:22:00,1.18611,1.18612,1.18596,1.18596,42600000.0
2005-09-13 03:23:00,1.18582,1.18598,1.18582,1.1859,95400000.0
2005-09-13 03:24:00,1.1859,1.18597,1.1859,1.18597,24699999.0
2005-09-13 03:25:00,1.18598,1.18598,1.1859,1.18594,41900001.0
2005-09-13 03:26:00,1.18593,1.18595,1.18585,1.1859,56400001.0
2005-09-13 03:27:00,1.18584,1.18584,1.18584,1.18584,27399999.0
2005-09-13 03:28:00,1.1857,1.1857,1.18547,1.1855,103099998.0
2005-09-13 03:29:00,1.1855,1.1855,1.1854,1.18542,114999999.0
2005-09-13 03:30:00,1.18546,1.18546,1.1853,1.18541,44899999.0
2005-09-13 03:31:00,1.18545,1.1855,1.1854,1.1855,49400001.0
2005-09-13 03:32:00,1.1855,1.1855,1.1855,1.1855,35899999.0
2005-09-13 03:33:00,1.18548,1.18551,1.18535,1.1855,78699998.0
2005-09-13 03:34:00,1.18543,1.18556,1.18542,1.18555,109100001.0
2005-09-13 03:35:00,1.18545,1.1855,1.18545,1.1855,73599999.0
2005-09-13 03:36:00,1.18542,1.18555,1.18542,1.18555,35900000.0
2005-09-13 03:37:00,1.18539,1.18546,1.18539,1.18544,37600000.0
2005-09-13 03:38:00,1.18535,1.18545,1.18535,1.18545,7200000.0
2005-09-13 03:39:00,1.1854,1.18545,1.18538,1.1854,101800001.0
2005-09-13 03:40:00,1.18529,1.18531,1.18487,1.18487,68099999.0
2005-09-13 03:41:00,1.18533,1.18533,1.1852,1.18526,48599999.0
2005-09-13 03:42:00,1.18515,1.1852,1.18515,1.1852,44899998.0
2005-09-13 03:43:00,1.18521,1.18521,1.18503,1.18503,137099997.0
2005-09-13 03:44:00,1.18507,1.18507,1.18496,1.18496,44099998.0
2005-09-13 03:45:00,1.18498,1.18505,1.18495,1.18495,81899999.0
2005-09-13 03:46:00,1.18504,1.18509,1.18504,1.18509,14400000.0
2005-09-13 03:47:00,1.18511,1.18511,1.18498,1.185,154099999.0
2005-09-13 03:48:00,1.18493,1.18497,1.1849,1.18493,252100005.0
2005-09-13 03:49:00,1.185,1.18503,1.18495,1.18495,84400000.0
2005-09-13 03:50:00,1.18498,1.18502,1.18463,1.18479,199399998.0
2005-09-13 03:51:00,1.18482,1.18488,1.18482,1.18488,64000002.0
2005-09-13 03:52:00,1.18483,1.18484,1.18474,1.18474,30200000.0
2005-09-13 03:53:00,1.18482,1.18482,1.18466,1.18468,111800000.0
2005-09-13 03:54:00,1.18455,1.18478,1.18455,1.18478,150500000.0
2005-09-13 03:55:00,1.18475,1.18475,1.18466,1.18471,94200000.0
2005-09-13 03:56:00,1.1847,1.18479,1.18467,1.18467,31800000.0
2005-09-13 03:57:00,1.18461,1.18465,1.18461,1.18462,69000001.0
2005-09-13 03:58:00,1.18452,1.18472,1.18452,1.18472,56799999.0
2005-09-13 03:59:00,1.18459,1.18459,1.18442,1.18442,50400001.0
2005-09-13 04:00:00,1.18442,1.18456,1.18435,1.18435,120699999.0
2005-09-13 04:01:00,1.18445,1.18445,1.18432,1.18432,69400000.0
2005-09-13 04:02:00,1.18441,1.18441,1.18439,1.18439,44000000.0
2005-09-13 04:03:00,1.18429,1.18431,1.18429,1.18431,8800000.0
2005-09-13 04:04:00,1.18452,1.18452,1.18448,1.18448,19400000.0
2005-09-13 04:05:00,1.18456,1.18456,1.1844,1.1844,46199999.0
2005-09-13 04:06:00,1.18442,1.18442,1.18433,1.1844,54500001.0
2005-09-13 04:07:00,1.18445,1.18457,1.18445,1.18457,53000000.0
2005-09-13 04:08:00,1.18452,1.18457,1.18447,1.18452,89299998.0
2005-09-13 04:09:00,1.18457,1.18467,1.18457,1.18457,45000000.0
2005-09-13 04:10:00,1.18453,1.18466,1.1845,1.18454,170399999.0
2005-09-13 04:11:00,1.18445,1.1845,1.18445,1.1845,8600000.0
2005-09-13 04:12:00,1.18455,1.18469,1.18454,1.1846,78499998.0
2005-09-13 04:13:00,1.1847,1.18475,1.1847,1.18475,91200003.0
2005-09-13 04:14:00,1.1848,1.18485,1.18475,1.18475,82900002.0
2005-09-13 04:15:00,1.18475,1.18475,1.18475,1.18475,3700000.0
2005-09-13 04:16:00,1.18482,1.18482,1.18467,1.18475,55600000.0
2005-09-13 04:17:00,1.18469,1.18479,1.18469,1.18478,126100002.0
2005-09-13 04:18:00,1.1848,1.18482,1.1848,1.18482,53799999.0
2005-09-13 04:19:00,1.18475,1.18485,1.1846,1.1846,104099999.0
2005-09-13 04:20:00,1.18485,1.18485,1.1848,1.1848,62400002.0
2005-09-13 04:21:00,1.18474,1.18478,1.18467,1.18471,85100000.0
2005-09-13 04:22:00,1.18465,1.18479,1.18464,1.18479,176300001.0
2005-09-13 04:23:00,1.1848,1.1848,1.18475,1.18475,51699999.0
2005-09-13 04:24:00,1.18475,1.18485,1.18475,1.18475,107200005.0
2005-09-13 04:25:00,1.18477,1.18477,1.18473,1.18473,29900000.0
2005-09-13 04:26:00,1.18465,1.18465,1.18465,1.18465,38000001.0
2005-09-13 04:27:00,1.1847,1.18478,1.1847,1.18478,26400001.0
2005-09-13 04:28:00,1.18461,1.18471,1.18461,1.18469,93100000.0
2005-09-13 04:29:00,1.1847,1.18473,1.1846,1.18465,64099998.0
2005-09-13 04:30:00,1.1848,1.1848,1.18474,1.18478,146400000.0
2005-09-13 04:31:00,1.1847,1.1847,1.1845,1.18458,58600000.0
2005-09-13 04:32:00,1.18456,1.1847,1.18449,1.18461,78799998.0
2005-09-13 04:33:00,1.18455,1.1846,1.1845,1.18455,72100000.0
2005-09-13 04:34:00,1.18458,1.18464,1.18451,1.1846,117199999.0
2005-09-13 04:35:00,1.18466,1.18466,1.18466,1.18466,33600000.0
2005-09-13 04:36:00,1.18467,1.18475,1.18467,1.18475,83099999.0
2005-09-13 04:37:00,1.1847,1.18472,1.1847,1.18472,49700002.0
2005-09-13 04:38:00,1.1847,1.18474,1.18462,1.18462,101400001.0
2005-09-13 04:39:00,1.18462,1.18466,1.18462,1.18466,27200000.0
2005-09-13 04:40:00,1.18477,1.18492,1.18467,1.18467,113099997.0
2005-09-13 04:41:00,1.18463,1.18481,1.18463,1.1848,104999998.0
2005-09-13 04:42:00,1.18465,1.18479,1.18457,1.18478,92699999.0
2005-09-13 04:43:00,1.18486,1.18492,1.18477,1.18483,185699999.0
2005-09-13 04:44:00,1.18472,1.18475,1.18453,1.18465,139300000.0
2005-09-13 04:45:00,1.18483,1.18487,1.18481,1.18484,68199998.0
2005-09-13 04:46:00,1.1849,1.18493,1.18485,1.1849,75200002.0
2005-09-13 04:47:00,1.18485,1.18495,1.18485,1.18487,89399999.0
2005-09-13 04:48:00,1.1849,1.1849,1.18485,1.18485,20500000.0
2005-09-13 04:49:00,1.18493,1.18496,1.18488,1.18488,102800000.0
2005-09-13 04:50:00,1.18488,1.18503,1.18488,1.18494,74200002.0
2005-09-13 04:51:00,1.18507,1.18511,1.185,1.18509,109100002.0
2005-09-13 04:52:00,1.1851,1.1851,1.185,1.18507,66400002.0
2005-09-13 04:53:00,1.18489,1.18498,1.18482,1.18488,115899999.0
2005-09-13 04:54:00,1.1851,1.18512,1.18505,1.1851,82999997.0
2005-09-13 04:55:00,1.18505,1.18515,1.18505,1.18512,49800000.0
2005-09-13 04:56:00,1.18505,1.18515,1.18502,1.1851,76600001.0
2005-09-13 04:57:00,1.18515,1.18515,1.18505,1.1851,94900002.0
2005-09-13 04:58:00,1.18514,1.18516,1.18514,1.18516,4500000.0
2005-09-13 04:59:00,1.18517,1.1852,1.18512,1.18517,54000000.0
2005-09-13 05:00:00,1.18516,1.18516,1.18504,1.18504,29800000.0
2005-09-13 05:01:00,1.18512,1.18516,1.18508,1.18512,90100001.0
2005-09-13 05:02:00,1.18477,1.18488,1.18459,1.18459,90700001.0
2005-09-13 05:03:00,1.18475,1.18492,1.18475,1.18492,35000000.0
2005-09-13 05:04:00,1.18501,1.18514,1.18489,1.18498,91399999.0
2005-09-13 05:05:00,1.18507,1.18513,1.18507,1.1851,36400000.0
2005-09-13 05:06:00,1.1852,1.1852,1.1852,1.1852,8800000.0
2005-09-13 05:07:00,1.18528,1.18528,1.18512,1.1852,147200003.0
2005-09-13 05:08:00,1.1852,1.1852,1.1852,1.1852,7200000.0
2005-09-13 05:09:00,1.1852,1.18525,1.18512,1.18513,131400000.0
2005-09-13 05:10:00,1.18513,1.18517,1.1851,1.1851,56500000.0
2005-09-13 05:11:00,1.18515,1.18515,1.18512,1.18512,8000000.0
2005-09-13 05:12:00,1.18525,1.18525,1.1852,1.1852,59700000.0
2005-09-13 05:13:00,1.18514,1.18526,1.18514,1.18519,22600000.0
2005-09-13 05:14:00,1.1852,1.18527,1.1851,1.18527,91900000.0
2005-09-13 05:15:00,1.18525,1.1853,1.18523,1.18523,158699999.0
2005-09-13 05:16:00,1.18535,1.18538,1.18525,1.18525,117500000.0
2005-09-13 05:17:00,1.1853,1.18532,1.18525,1.18525,31300001.0
2005-09-13 05:18:00,1.18526,1.18531,1.18521,1.18521,93700000.0
2005-09-13 05:19:00,1.1852,1.1852,1.18512,1.18512,20900000.0
2005-09-13 05:20:00,1.18518,1.18529,1.18514,1.18514,106400000.0
2005-09-13 05:21:00,1.18514,1.18516,1.18514,1.18516,16500000.0
2005-09-13 05:22:00,1.18523,1.18546,1.18523,1.18539,88500000.0
2005-09-13 05:23:00,1.18535,1.18539,1.18527,1.18536,65599998.0
2005-09-13 05:24:00,1.18541,1.18541,1.18534,1.18534,5100000.0
2005-09-13 05:25:00,1.1853,1.1853,1.1853,1.1853,7200000.0
2005-09-13 05:26:00,1.1853,1.18535,1.18525,1.18525,10400000.0
2005-09-13 05:27:00,1.18529,1.18536,1.18529,1.18536,28100000.0
2005-09-13 05:28:00,1.1854,1.1854,1.1854,1.1854,45699998.0
2005-09-13 05:29:00,1.1854,1.1854,1.18535,1.18537,111900000.0
2005-09-13 05:30:00,1.18532,1.1854,1.18532,1.18535,82400000.0
2005-09-13 05:31:00,1.1854,1.18545,1.18532,1.1854,65900000.0
2005-09-13 05:32:00,1.18545,1.18545,1.18545,1.18545,6400000.0
2005-09-13 05:33:00,1.1854,1.1854,1.1854,1.1854,21800000.0
2005-09-13 05:34:00,1.18534,1.18542,1.18532,1.18538,87700000.0
2005-09-13 05:35:00,1.1855,1.1855,1.18548,1.18548,21000000.0
2005-09-13 05:36:00,1.1855,1.18555,1.1855,1.18555,95400002.0
2005-09-13 05:37:00,1.18543,1.18556,1.18543,1.18556,72200000.0
2005-09-13 05:38:00,1.18552,1.18561,1.18543,1.18543,92400000.0
2005-09-13 05:39:00,1.1855,1.18555,1.18545,1.18555,196999998.0
2005-09-13 05:40:00,1.1855,1.18556,1.18546,1.18551,105900000.0
2005-09-13 05:41:00,1.18553,1.18555,1.1855,1.18555,90499999.0
2005-09-13 05:42:00,1.18555,1.18555,1.1855,1.1855,45999999.0
2005-09-13 05:43:00,1.18549,1.18571,1.18549,1.18571,24700000.0
2005-09-13 05:44:00,1.18568,1.18578,1.18551,1.18551,146599998.0
2005-09-13 05:45:00,1.1854,1.18577,1.1854,1.18577,111200000.0
2005-09-13 05:46:00,1.18554,1.18562,1.18545,1.18545,80299998.0
2005-09-13 05:47:00,1.18553,1.18567,1.18553,1.18567,104300001.0
2005-09-13 05:48:00,1.18565,1.1857,1.18565,1.1857,25900001.0
2005-09-13 05:49:00,1.18568,1.18568,1.18565,1.18566,40500000.0
2005-09-13 05:50:00,1.18557,1.18566,1.18557,1.18561,96200000.0
2005-09-13 05:51:00,1.18551,1.18564,1.18551,1.18562,128999999.0
2005-09-13 05:52:00,1.18577,1.18577,1.18561,1.1857,115600000.0
2005-09-13 05:53:00,1.18578,1.18585,1.1857,1.18585,120800001.0
2005-09-13 05:54:00,1.18585,1.18585,1.1858,1.1858,13300000.0
2005-09-13 05:55:00,1.1858,1.18582,1.18575,1.18582,79900001.0
2005-09-13 05:56:00,1.18573,1.18577,1.18564,1.18577,146700003.0
2005-09-13 05:57:00,1.18575,1.1858,1.18575,1.1858,92800000.0
2005-09-13 05:58:00,1.1858,1.18585,1.18575,1.18575,123000001.0
2005-09-13 05:59:00,1.18568,1.18568,1.18562,1.18562,38700000.0
2005-09-13 06:00:00,1.18578,1.18578,1.18575,1.18578,23500000.0
2005-09-13 06:01:00,1.1858,1.18585,1.1857,1.1858,61199999.0
2005-09-13 06:02:00,1.18575,1.18585,1.1857,1.18575,124699999.0
2005-09-13 06:03:00,1.18575,1.18582,1.18575,1.1858,120899999.0
2005-09-13 06:04:00,1.18579,1.18586,1.18577,1.18577,83700002.0
2005-09-13 06:05:00,1.18585,1.18585,1.18572,1.18575,43900000.0
2005-09-13 06:06:00,1.1858,1.1858,1.18575,1.18575,95899999.0
2005-09-13 06:07:00,1.18588,1.18592,1.18581,1.18586,67899998.0
2005-09-13 06:08:00,1.18623,1.18623,1.18573,1.18587,109000000.0
2005-09-13 06:09:00,1.18587,1.18587,1.18576,1.18576,118700000.0
2005-09-13 06:10:00,1.18588,1.18588,1.1857,1.18582,74899999.0
2005-09-13 06:11:00,1.18575,1.18585,1.18575,1.18578,86500000.0
2005-09-13 06:12:00,1.18578,1.1858,1.1857,1.1857,97799997.0
2005-09-13 06:13:00,1.18571,1.18574,1.18571,1.18574,33200000.0
2005-09-13 06:14:00,1.186,1.186,1.18559,1.18576,73200000.0
2005-09-13 06:15:00,1.1857,1.18575,1.18562,1.18575,62200000.0
2005-09-13 06:16:00,1.18572,1.18584,1.1857,1.18575,134000000.0
2005-09-13 06:17:00,1.18577,1.18583,1.18571,1.18579,42000001.0
2005-09-13 06:18:00,1.18582,1.18587,1.18575,1.1858,183200005.0
2005-09-13 06:19:00,1.18587,1.18598,1.18586,1.18598,106100000.0
2005-09-13 06:20:00,1.18596,1.18598,1.18595,1.18598,147400002.0
2005-09-13 06:21:00,1.18599,1.18634,1.18599,1.18634,28100000.0
2005-09-13 06:22:00,1.18663,1.18693,1.18663,1.18683,91599999.0
2005-09-13 06:23:00,1.18678,1.18696,1.18678,1.18696,88200000.0
2005-09-13 06:24:00,1.18702,1.18711,1.18699,1.18702,71600000.0
2005-09-13 06:25:00,1.18704,1.18704,1.18682,1.18682,33300000.0
2005-09-13 06:26:00,1.18698,1.18708,1.18695,1.18695,21300000.0
2005-09-13 06:27:00,1.18698,1.18698,1.1869,1.1869,59699998.0
2005-09-13 06:28:00,1.18685,1.18695,1.1868,1.1868,41399999.0
2005-09-13 06:29:00,1.18685,1.18697,1.18685,1.18697,98799998.0
2005-09-13 06:30:00,1.18706,1.18716,1.18705,1.18712,41600000.0
2005-09-13 06:31:00,1.18715,1.18732,1.18713,1.18725,87800000.0
2005-09-13 06:32:00,1.18728,1.1873,1.18719,1.18729,117899997.0
2005-09-13 06:33:00,1.1873,1.1873,1.1872,1.1872,89000000.0
2005-09-13 06:34:00,1.1872,1.18724,1.18711,1.18724,50199999.0
2005-09-13 06:35:00,1.18727,1.18729,1.18711,1.18715,181499998.0
2005-09-13 06:36:00,1.18708,1.18709,1.18708,1.18709,13000000.0
2005-09-13 06:37:00,1.1871,1.18712,1.18705,1.1871,124900000.0
2005-09-13 06:38:00,1.18718,1.18718,1.1871,1.1871,69400001.0
2005-09-13 06:39:00,1.18708,1.1871,1.18705,1.1871,76300001.0
2005-09-13 06:40:00,1.18712,1.18712,1.18692,1.18696,101699998.0
2005-09-13 06:41:00,1.18692,1.18707,1.18688,1.18707,130200000.0
2005-09-13 06:42:00,1.18706,1.18707,1.18693,1.18707,133900002.0
2005-09-13 06:43:00,1.18705,1.18719,1.18705,1.18719,38500000.0
2005-09-13 06:44:00,1.18712,1.18723,1.18712,1.18715,48300000.0
2005-09-13 06:45:00,1.18718,1.18718,1.18707,1.18707,31200001.0
2005-09-13 06:46:00,1.18722,1.18727,1.18721,1.18727,5300000.0
2005-09-13 06:47:00,1.18735,1.18745,1.18735,1.1874,62500001.0
2005-09-13 06:48:00,1.18737,1.18737,1.18711,1.1872,131399999.0
2005-09-13 06:49:00,1.18735,1.18735,1.18735,1.18735,2400000.0
2005-09-13 06:50:00,1.1874,1.18742,1.18735,1.1874,90400000.0
2005-09-13 06:51:00,1.18738,1.1874,1.1871,1.1874,69499999.0
2005-09-13 06:52:00,1.1874,1.18745,1.1873,1.18735,184099999.0
2005-09-13 06:53:00,1.18738,1.18738,1.18738,1.18738,20100000.0
2005-09-13 06:54:00,1.1874,1.1874,1.1874,1.1874,56600000.0
2005-09-13 06:55:00,1.18745,1.18745,1.1874,1.1874,94999999.0
2005-09-13 06:56:00,1.1874,1.18745,1.1874,1.1874,176600003.0
2005-09-13 06:57:00,1.18718,1.18718,1.18697,1.18697,32799999.0
2005-09-13 06:58:00,1.1868,1.1868,1.1868,1.1868,45700000.0
2005-09-13 06:59:00,1.18674,1.18697,1.18674,1.18689,149900000.0
2005-09-13 07:00:00,1.18685,1.1869,1.18685,1.18685,160199998.0
2005-09-13 07:01:00,1.18695,1.18695,1.18685,1.18685,140199999.0
2005-09-13 07:02:00,1.1869,1.1869,1.18683,1.18683,11200000.0
2005-09-13 07:03:00,1.1869,1.1869,1.18675,1.18689,38600001.0
2005-09-13 07:04:00,1.18683,1.18689,1.18673,1.18689,124100001.0
2005-09-13 07:05:00,1.18683,1.1869,1.18683,1.1869,69899999.0
2005-09-13 07:06:00,1.18695,1.18695,1.18685,1.1869,83999999.0
2005-09-13 07:07:00,1.1869,1.18693,1.18685,1.18685,8500000.0
2005-09-13 07:08:00,1.18688,1.18692,1.18688,1.18692,27900000.0
2005-09-13 07:09:00,1.18695,1.18705,1.18695,1.18695,130900001.0
2005-09-13 07:10:00,1.18698,1.18703,1.18694,1.18703,67800001.0
2005-09-13 07:11:00,1.187,1.187,1.187,1.187,8000000.0
2005-09-13 07:12:00,1.18694,1.18708,1.18694,1.18705,61600000.0
2005-09-13 07:13:00,1.18714,1.18738,1.18713,1.18738,33800000.0
2005-09-13 07:14:00,1.18735,1.1874,1.18735,1.18737,23500000.0
2005-09-13 07:15:00,1.18728,1.18732,1.18716,1.18732,79200002.0
2005-09-13 07:16:00,1.18737,1.18737,1.18722,1.18733,57000000.0
2005-09-13 07:17:00,1.18733,1.18734,1.18733,1.18734,5600000.0
2005-09-13 07:18:00,1.1872,1.1872,1.18693,1.18695,91800002.0
2005-09-13 07:19:00,1.18662,1.18662,1.18653,1.18653,69699998.0
2005-09-13 07:20:00,1.18625,1.1863,1.18625,1.1863,4800000.0
2005-09-13 07:21:00,1.18632,1.18654,1.18632,1.18654,82100000.0
2005-09-13 07:22:00,1.18662,1.18703,1.18662,1.18703,85800000.0
2005-09-13 07:23:00,1.18715,1.18719,1.18704,1.18717,129500002.0
2005-09-13 07:24:00,1.18723,1.18723,1.18715,1.18715,51400001.0
2005-09-13 07:25:00,1.1872,1.18725,1.18715,1.18715,108399999.0
2005-09-13 07:26:00,1.18715,1.18715,1.187,1.187,60800000.0
2005-09-13 07:27:00,1.187,1.187,1.18697,1.18697,38399998.0
2005-09-13 07:28:00,1.18695,1.18708,1.18695,1.187,166400004.0
2005-09-13 07:29:00,1.18703,1.18719,1.18703,1.18719,21500000.0
2005-09-13 07:30:00,1.18721,1.18721,1.18719,1.18719,48099999.0
2005-09-13 07:31:00,1.1872,1.18725,1.18712,1.1872,108299998.0
2005-09-13 07:32:00,1.18721,1.18721,1.18714,1.18714,57000000.0
2005-09-13 07:33:00,1.18708,1.18708,1.18701,1.18702,168800002.0
2005-09-13 07:34:00,1.18698,1.18715,1.18698,1.18705,84799999.0
2005-09-13 07:35:00,1.18671,1.18688,1.1867,1.18687,94400000.0
2005-09-13 07:36:00,1.18698,1.18701,1.18688,1.1869,93099999.0
2005-09-13 07:37:00,1.18692,1.18696,1.18687,1.18687,162000001.0
2005-09-13 07:38:00,1.18643,1.18646,1.18541,1.18646,148700002.0
2005-09-13 07:39:00,1.18676,1.18679,1.18668,1.18669,77100000.0
2005-09-13 07:40:00,1.18665,1.18674,1.18665,1.18674,55100000.0
2005-09-13 07:41:00,1.18675,1.18675,1.18675,1.18675,56400000.0
2005-09-13 07:42:00,1.18677,1.18685,1.18675,1.18685,67099999.0
2005-09-13 07:43:00,1.18681,1.18681,1.18669,1.18669,69599998.0
2005-09-13 07:44:00,1.1867,1.18675,1.1866,1.18675,90599999.0
2005-09-13 07:45:00,1.18663,1.18677,1.18663,1.18675,40400000.0
2005-09-13 07:46:00,1.18655,1.18665,1.18653,1.18665,59499999.0
2005-09-13 07:47:00,1.18665,1.1867,1.18665,1.1867,17600000.0
2005-09-13 07:48:00,1.1867,1.18675,1.1867,1.1867,31900000.0
2005-09-13 07:49:00,1.18667,1.1867,1.18657,1.18661,82600000.0
2005-09-13 07:50:00,1.18664,1.18671,1.18664,1.18671,35100000.0
2005-09-13 07:51:00,1.18672,1.18678,1.18669,1.18674,170700002.0
2005-09-13 07:52:00,1.18676,1.18676,1.18669,1.18669,32600000.0
2005-09-13 07:53:00,1.18622,1.18628,1.18533,1.18628,95299999.0
2005-09-13 07:54:00,1.1865,1.18661,1.18621,1.18638,94100001.0
2005-09-13 07:55:00,1.1864,1.1864,1.18616,1.18635,119200001.0
2005-09-13 07:56:00,1.18625,1.18625,1.18605,1.18605,39000000.0
2005-09-13 07:57:00,1.18602,1.18606,1.18601,1.18601,69600000.0
2005-09-13 07:58:00,1.18597,1.18597,1.1858,1.18584,19900000.0
2005-09-13 07:59:00,1.18575,1.18582,1.18575,1.1858,82000001.0
2005-09-13 08:00:00,1.18574,1.18592,1.18574,1.18592,115500000.0
2005-09-13 08:01:00,1.18588,1.18602,1.18588,1.18602,43399998.0
2005-09-13 08:02:00,1.18592,1.18599,1.18592,1.18599,49500000.0
2005-09-13 08:03:00,1.18579,1.18579,1.18506,1.18545,103500001.0
2005-09-13 08:04:00,1.1857,1.18607,1.1857,1.18606,83599998.0
2005-09-13 08:05:00,1.18603,1.18623,1.18597,1.18597,124399998.0
2005-09-13 08:06:00,1.18595,1.18595,1.1859,1.18595,38000000.0
2005-09-13 08:07:00,1.1859,1.18592,1.18585,1.1859,129899999.0
2005-09-13 08:08:00,1.18596,1.18597,1.18596,1.18597,1400000.0
2005-09-13 08:09:00,1.18609,1.18646,1.18609,1.18633,79900000.0
2005-09-13 08:10:00,1.1863,1.18641,1.18617,1.18633,142400001.0
2005-09-13 08:11:00,1.18622,1.18625,1.18613,1.18625,75500002.0
2005-09-13 08:12:00,1.18625,1.18625,1.1862,1.1862,16000000.0
2005-09-13 08:13:00,1.18625,1.18634,1.18625,1.18625,40200000.0
2005-09-13 08:14:00,1.18627,1.18646,1.18627,1.18634,58299998.0
2005-09-13 08:15:00,1.1863,1.18633,1.18625,1.18625,122800001.0
2005-09-13 08:16:00,1.18622,1.18622,1.18613,1.18613,31300000.0
2005-09-13 08:17:00,1.1861,1.1861,1.18605,1.18607,77799998.0
2005-09-13 08:18:00,1.18609,1.18616,1.18609,1.18616,66700001.0
2005-09-13 08:19:00,1.18615,1.18615,1.18605,1.18606,34700000.0
2005-09-13 08:20:00,1.18607,1.18607,1.18592,1.18592,58100000.0
2005-09-13 08:21:00,1.18577,1.18577,1.18534,1.18555,86399998.0
2005-09-13 08:22:00,1.18578,1.1861,1.18578,1.18579,74900001.0
2005-09-13 08:23:00,1.1857,1.18574,1.18562,1.18568,106499997.0
2005-09-13 08:24:00,1.18567,1.18578,1.18567,1.18578,121199999.0
2005-09-13 08:25:00,1.18581,1.18588,1.18579,1.18588,184000000.0
2005-09-13 08:26:00,1.18587,1.18597,1.18587,1.18597,53400000.0
2005-09-13 08:27:00,1.18571,1.18574,1.18542,1.18544,78300002.0
2005-09-13 08:28:00,1.18514,1.18529,1.18514,1.18523,119800002.0
2005-09-13 08:29:00,1.18525,1.18525,1.18505,1.18505,24300000.0
2005-09-13 08:30:00,1.18513,1.18528,1.18513,1.18522,68800001.0
2005-09-13 08:31:00,1.18527,1.18537,1.18527,1.18537,111899997.0
2005-09-13 08:32:00,1.18543,1.18543,1.18525,1.1853,139000000.0
2005-09-13 08:33:00,1.18518,1.18542,1.18518,1.18542,61100000.0
2005-09-13 08:34:00,1.18539,1.18539,1.18529,1.18538,30500000.0
2005-09-13 08:35:00,1.18538,1.18538,1.18525,1.18533,71600000.0
2005-09-13 08:36:00,1.18526,1.18526,1.18508,1.18515,83399999.0
2005-09-13 08:37:00,1.18506,1.18506,1.18492,1.18499,140299999.0
2005-09-13 08:38:00,1.18499,1.18502,1.18491,1.18502,122399998.0
2005-09-13 08:39:00,1.18491,1.18532,1.18491,1.18532,30400000.0
2005-09-13 08:40:00,1.18553,1.18572,1.18553,1.18563,132900001.0
2005-09-13 08:41:00,1.18556,1.18566,1.18548,1.1855,88700000.0
2005-09-13 08:42:00,1.18551,1.18551,1.18525,1.18525,67000000.0
2005-09-13 08:43:00,1.18525,1.18525,1.18513,1.18515,87800002.0
2005-09-13 08:44:00,1.18528,1.18537,1.18528,1.18536,10500000.0
2005-09-13 08:45:00,1.18541,1.18547,1.18541,1.18547,157300003.0
2005-09-13 08:46:00,1.18553,1.18559,1.18549,1.18557,58199999.0
2005-09-13 08:47:00,1.18554,1.18554,1.18549,1.18549,35000000.0
2005-09-13 08:48:00,1.1856,1.1856,1.18555,1.18555,31500001.0
2005-09-13 08:49:00,1.18553,1.18553,1.18539,1.18545,66399999.0
2005-09-13 08:50:00,1.18534,1.1856,1.18534,1.1856,87199999.0
2005-09-13 08:51:00,1.18554,1.18554,1.18518,1.18522,80200000.0
2005-09-13 08:52:00,1.18518,1.18544,1.18516,1.18544,103100002.0
2005-09-13 08:53:00,1.18538,1.18541,1.18529,1.18529,160200000.0
2005-09-13 08:54:00,1.18523,1.18557,1.18523,1.18557,47900000.0
2005-09-13 08:55:00,1.18563,1.18578,1.1856,1.18569,79500000.0
2005-09-13 08:56:00,1.1854,1.18545,1.1854,1.18545,185099999.0
2005-09-13 08:57:00,1.18536,1.18536,1.18515,1.18515,64600000.0
2005-09-13 08:58:00,1.1852,1.18527,1.18512,1.1852,42000000.0
2005-09-13 08:59:00,1.1852,1.18524,1.18512,1.18512,148200002.0
2005-09-13 09:00:00,1.18512,1.18528,1.18512,1.18516,42000000.0
2005-09-13 09:01:00,1.18515,1.18515,1.18515,1.18515,39800001.0
2005-09-13 09:02:00,1.18512,1.18512,1.1849,1.18491,91499999.0
2005-09-13 09:03:00,1.18493,1.18493,1.18477,1.18487,133000001.0
2005-09-13 09:04:00,1.18482,1.18486,1.18474,1.18478,110800001.0
2005-09-13 09:05:00,1.18473,1.18477,1.18465,1.18465,95700002.0
2005-09-13 09:06:00,1.18455,1.18466,1.18449,1.18449,56800001.0
2005-09-13 09:07:00,1.1846,1.18468,1.18447,1.18455,161800002.0
2005-09-13 09:08:00,1.18481,1.18493,1.18479,1.18493,121199998.0
2005-09-13 09:09:00,1.18488,1.18497,1.18481,1.18491,91400001.0
2005-09-13 09:10:00,1.185,1.18521,1.185,1.18511,110900000.0
2005-09-13 09:11:00,1.185,1.18512,1.18493,1.18493,91999998.0
2005-09-13 09:12:00,1.18489,1.18489,1.18489,1.18489,56600001.0
2005-09-13 09:13:00,1.18472,1.18472,1.18451,1.18461,56500002.0
2005-09-13 09:14:00,1.1844,1.18456,1.18432,1.18432,105800001.0
2005-09-13 09:15:00,1.18425,1.18444,1.18425,1.18442,112200000.0
2005-09-13 09:16:00,1.18443,1.18443,1.18434,1.18434,4000000.0
2005-09-13 09:17:00,1.18429,1.18442,1.18429,1.18434,125100003.0
2005-09-13 09:18:00,1.1844,1.1844,1.1842,1.18429,61600000.0
2005-09-13 09:19:00,1.18426,1.18429,1.18411,1.18411,98099998.0
2005-09-13 09:20:00,1.18404,1.18409,1.18391,1.184,102800000.0
2005-09-13 09:21:00,1.18397,1.18405,1.18397,1.18397,23100000.0
2005-09-13 09:22:00,1.18391,1.18396,1.18371,1.18396,88699999.0
2005-09-13 09:23:00,1.18412,1.18422,1.18412,1.18421,86300000.0
2005-09-13 09:24:00,1.18428,1.1844,1.18422,1.18426,111100001.0
2005-09-13 09:25:00,1.18432,1.18433,1.18392,1.1842,97199999.0
2005-09-13 09:26:00,1.1842,1.1842,1.18399,1.18406,32900000.0
2005-09-13 09:27:00,1.18413,1.1842,1.18413,1.18418,10200000.0
2005-09-13 09:28:00,1.18425,1.18425,1.18417,1.1842,13700000.0
2005-09-13 09:29:00,1.18417,1.18419,1.18334,1.18334,174300005.0
2005-09-13 09:30:00,1.18328,1.1833,1.18328,1.1833,4800000.0
2005-09-13 09:31:00,1.1834,1.1834,1.18327,1.1833,72600001.0
2005-09-13 09:32:00,1.18325,1.18336,1.18325,1.18336,38300000.0
2005-09-13 09:33:00,1.1834,1.1834,1.1834,1.1834,42400002.0
2005-09-13 09:34:00,1.18346,1.18364,1.18346,1.18364,88500002.0
2005-09-13 09:35:00,1.18359,1.18359,1.18354,1.18357,61699998.0
2005-09-13 09:36:00,1.18354,1.18354,1.18353,1.18353,27900000.0
2005-09-13 09:37:00,1.18353,1.18353,1.18336,1.18342,156700002.0
2005-09-13 09:38:00,1.18353,1.18361,1.18348,1.18352,61299999.0
2005-09-13 09:39:00,1.18348,1.18348,1.18334,1.18334,119300001.0
2005-09-13 09:40:00,1.18332,1.18336,1.18319,1.18319,89299999.0
2005-09-13 09:41:00,1.18322,1.1833,1.18322,1.18325,130500000.0
2005-09-13 09:42:00,1.18338,1.18351,1.18335,1.18351,82400000.0
2005-09-13 09:43:00,1.18352,1.18363,1.18351,1.18351,91099999.0
2005-09-13 09:44:00,1.18347,1.18355,1.18341,1.18341,144499999.0
2005-09-13 09:45:00,1.18335,1.1834,1.18335,1.1834,34100000.0
2005-09-13 09:46:00,1.1835,1.18361,1.1835,1.18361,61700001.0
2005-09-13 09:47:00,1.1835,1.18356,1.18348,1.18352,70700000.0
2005-09-13 09:48:00,1.18357,1.18357,1.18347,1.1835,68200000.0
2005-09-13 09:49:00,1.1835,1.18352,1.1835,1.18352,16800000.0
2005-09-13 09:50:00,1.18348,1.18348,1.18347,1.18347,4000000.0
2005-09-13 09:51:00,1.1834,1.1834,1.18327,1.18331,91500001.0
2005-09-13 09:52:00,1.18314,1.18326,1.18314,1.18318,168700002.0
2005-09-13 09:53:00,1.18322,1.18328,1.18316,1.18328,133200001.0
2005-09-13 09:54:00,1.18345,1.18345,1.1833,1.18334,67300000.0
2005-09-13 09:55:00,1.18342,1.18345,1.18332,1.18343,101400001.0
2005-09-13 09:56:00,1.18342,1.18344,1.18333,1.18335,156000001.0
2005-09-13 09:57:00,1.18343,1.18359,1.1834,1.1834,78600001.0
2005-09-13 09:58:00,1.18347,1.18362,1.18347,1.18361,77000000.0
2005-09-13 09:59:00,1.18367,1.18383,1.18359,1.18383,70299999.0
2005-09-13 10:00:00,1.18377,1.18388,1.18377,1.18388,141100002.0
2005-09-13 10:01:00,1.18379,1.18379,1.18357,1.18357,47900001.0
2005-09-13 10:02:00,1.1835,1.18355,1.18343,1.18348,134199999.0
2005-09-13 10:03:00,1.18357,1.18357,1.18338,1.18338,39900000.0
2005-09-13 10:04:00,1.18365,1.18368,1.1835,1.1835,109400002.0
2005-09-13 10:05:00,1.18347,1.18347,1.1834,1.1834,68299999.0
2005-09-13 10:06:00,1.1835,1.18353,1.1834,1.18348,18500000.0
2005-09-13 10:07:00,1.18301,1.18326,1.18301,1.18323,70200000.0
2005-09-13 10:08:00,1.18333,1.18335,1.18331,1.18335,19600000.0
2005-09-13 10:09:00,1.18326,1.18326,1.18314,1.18314,54490000.0
2005-09-13 10:10:00,1.18305,1.1831,1.18305,1.18308,68300000.0
2005-09-13 10:11:00,1.18315,1.18325,1.18315,1.1832,162599999.0
2005-09-13 10:12:00,1.18313,1.18323,1.18313,1.18318,131899999.0
2005-09-13 10:13:00,1.18315,1.18325,1.18315,1.1832,54700002.0
2005-09-13 10:14:00,1.18313,1.18334,1.18313,1.18334,135900002.0
2005-09-13 10:15:00,1.18348,1.18353,1.1834,1.18345,223300001.0
2005-09-13 10:16:00,1.18346,1.18357,1.18342,1.18342,154900001.0
2005-09-13 10:17:00,1.1835,1.1835,1.18345,1.18345,42200000.0
2005-09-13 10:18:00,1.18354,1.18383,1.18354,1.18382,104000000.0
2005-09-13 10:19:00,1.18385,1.18392,1.18385,1.18385,76599998.0
2005-09-13 10:20:00,1.18387,1.18395,1.1838,1.18395,60600001.0
2005-09-13 10:21:00,1.18382,1.1839,1.18365,1.1839,144599998.0
2005-09-13 10:22:00,1.18385,1.18395,1.18385,1.1839,98699998.0
2005-09-13 10:23:00,1.1839,1.1839,1.18385,1.18385,14800000.0
2005-09-13 10:24:00,1.18391,1.18391,1.18357,1.18362,87400001.0
2005-09-13 10:25:00,1.1836,1.18365,1.18352,1.1836,133299999.0
2005-09-13 10:26:00,1.18358,1.18374,1.18354,1.18367,95500000.0
2005-09-13 10:27:00,1.18348,1.18348,1.18326,1.18335,77800003.0
2005-09-13 10:28:00,1.1834,1.1834,1.1832,1.1834,75100001.0
2005-09-13 10:29:00,1.18341,1.18341,1.18324,1.1833,126400003.0
2005-09-13 10:30:00,1.18332,1.18347,1.18332,1.18347,73999999.0
2005-09-13 10:31:00,1.18361,1.18365,1.18344,1.18344,98900002.0
2005-09-13 10:32:00,1.1834,1.1834,1.18319,1.1833,78999998.0
2005-09-13 10:33:00,1.18332,1.18333,1.18321,1.18333,58299998.0
2005-09-13 10:34:00,1.18335,1.18348,1.18335,1.18342,150800003.0
2005-09-13 10:35:00,1.18337,1.18351,1.18319,1.1833,106100003.0
2005-09-13 10:36:00,1.18345,1.18396,1.18345,1.18396,90100001.0
2005-09-13 10:37:00,1.18386,1.18392,1.18369,1.18392,87099999.0
2005-09-13 10:38:00,1.18399,1.18404,1.18372,1.18374,84600000.0
2005-09-13 10:39:00,1.18395,1.18436,1.18395,1.1843,71100000.0
2005-09-13 10:40:00,1.1843,1.1845,1.1843,1.1843,86200000.0
2005-09-13 10:41:00,1.1843,1.18443,1.1843,1.1844,98899998.0
2005-09-13 10:42:00,1.18458,1.1848,1.18458,1.18473,90800000.0
2005-09-13 10:43:00,1.18474,1.18474,1.18464,1.1847,65100001.0
2005-09-13 10:44:00,1.1846,1.18465,1.18455,1.18463,58100001.0
2005-09-13 10:45:00,1.18468,1.18484,1.18468,1.1848,67400000.0
2005-09-13 10:46:00,1.18474,1.18478,1.18466,1.1847,108000000.0
2005-09-13 10:47:00,1.18464,1.18476,1.18464,1.18465,57600000.0
2005-09-13 10:48:00,1.18468,1.18471,1.18459,1.18461,159099997.0
2005-09-13 10:49:00,1.18463,1.18465,1.1845,1.18465,83799998.0
2005-09-13 10:50:00,1.18464,1.18473,1.18456,1.18473,151700004.0
2005-09-13 10:51:00,1.18477,1.185,1.18477,1.185,109100000.0
2005-09-13 10:52:00,1.18495,1.18495,1.18484,1.18484,16700000.0
2005-09-13 10:53:00,1.18488,1.18488,1.18476,1.18476,32300001.0
2005-09-13 10:54:00,1.18472,1.18472,1.18433,1.18449,53500000.0
2005-09-13 10:55:00,1.18481,1.18482,1.18466,1.18466,80000000.0
2005-09-13 10:56:00,1.18465,1.18475,1.18465,1.1847,64000000.0
2005-09-13 10:57:00,1.18467,1.18477,1.18458,1.18459,106500001.0
2005-09-13 10:58:00,1.18467,1.18478,1.18459,1.1847,110600001.0
2005-09-13 10:59:00,1.1848,1.18485,1.18478,1.18485,22300000.0
2005-09-13 11:00:00,1.18484,1.18491,1.18483,1.18488,141400003.0
2005-09-13 11:01:00,1.1845,1.1847,1.1844,1.1844,93999998.0
2005-09-13 11:02:00,1.18515,1.18565,1.18515,1.18552,82399999.0
2005-09-13 11:03:00,1.18553,1.18565,1.18544,1.18553,87700000.0
2005-09-13 11:04:00,1.18552,1.18552,1.1854,1.18548,91200001.0
2005-09-13 11:05:00,1.18546,1.18546,1.18533,1.18533,12200000.0
2005-09-13 11:06:00,1.18521,1.18521,1.18498,1.18507,68000001.0
2005-09-13 11:07:00,1.18508,1.1851,1.18499,1.18505,174300007.0
2005-09-13 11:08:00,1.18516,1.18527,1.18515,1.18515,101000001.0
2005-09-13 11:09:00,1.18513,1.18522,1.18513,1.1852,49800000.0
2005-09-13 11:10:00,1.18524,1.18528,1.18523,1.18523,35700001.0
2005-09-13 11:11:00,1.18521,1.18526,1.18506,1.18517,149800001.0
2005-09-13 11:12:00,1.18505,1.18534,1.18505,1.18534,153500001.0
2005-09-13 11:13:00,1.18533,1.18533,1.18517,1.18523,111500001.0
2005-09-13 11:14:00,1.18519,1.18527,1.18507,1.18507,136899999.0
2005-09-13 11:15:00,1.18504,1.18525,1.18504,1.1852,142900001.0
2005-09-13 11:16:00,1.18522,1.18531,1.18522,1.18529,84399999.0
2005-09-13 11:17:00,1.18528,1.18537,1.18518,1.18537,134400000.0
2005-09-13 11:18:00,1.18529,1.18529,1.18519,1.18519,26300000.0
2005-09-13 11:19:00,1.18504,1.18511,1.18482,1.18498,153300000.0
2005-09-13 11:20:00,1.18525,1.1853,1.18522,1.18522,186200002.0
2005-09-13 11:21:00,1.18532,1.1854,1.18526,1.18526,134499999.0
2005-09-13 11:22:00,1.18534,1.18536,1.18534,1.18536,31700000.0
2005-09-13 11:23:00,1.18535,1.18545,1.18535,1.18545,62200000.0
2005-09-13 11:24:00,1.18531,1.18534,1.18526,1.18526,35900000.0
2005-09-13 11:25:00,1.18525,1.18525,1.18515,1.1852,189299998.0
2005-09-13 11:26:00,1.1852,1.18525,1.1852,1.18525,63699999.0
2005-09-13 11:27:00,1.18519,1.18519,1.18507,1.18512,130100001.0
2005-09-13 11:28:00,1.1851,1.18515,1.18505,1.1851,69400000.0
2005-09-13 11:29:00,1.185,1.18507,1.18496,1.18496,93800000.0
2005-09-13 11:30:00,1.18505,1.18514,1.18505,1.1851,111700003.0
2005-09-13 11:31:00,1.18513,1.18531,1.18513,1.18531,134699996.0
2005-09-13 11:32:00,1.1853,1.18535,1.18522,1.1853,135400003.0
2005-09-13 11:33:00,1.1852,1.18531,1.18516,1.18531,87890003.0
2005-09-13 11:34:00,1.18524,1.18554,1.18524,1.18554,164800004.0
2005-09-13 11:35:00,1.1856,1.18564,1.18557,1.18558,206399998.0
2005-09-13 11:36:00,1.18558,1.18583,1.18558,1.18581,108600000.0
2005-09-13 11:37:00,1.18585,1.18588,1.18579,1.18579,46500000.0
2005-09-13 11:38:00,1.18567,1.18581,1.18555,1.18581,102099999.0
2005-09-13 11:39:00,1.18586,1.18601,1.18586,1.18601,67300000.0
2005-09-13 11:40:00,1.18587,1.18589,1.18578,1.18588,71700000.0
2005-09-13 11:41:00,1.18584,1.18584,1.18533,1.18553,196700000.0
2005-09-13 11:42:00,1.18561,1.18582,1.18555,1.18582,226400005.0
2005-09-13 11:43:00,1.1859,1.18592,1.18582,1.18592,67600001.0
2005-09-13 11:44:00,1.18556,1.18556,1.18548,1.18553,69600001.0
2005-09-13 11:45:00,1.18568,1.18568,1.18565,1.18568,84800002.0
2005-09-13 11:46:00,1.18577,1.18593,1.18574,1.18593,156500005.0
2005-09-13 11:47:00,1.18571,1.18571,1.18559,1.18559,7900000.0
2005-09-13 11:48:00,1.18542,1.1856,1.18542,1.18548,34600000.0
2005-09-13 11:49:00,1.18556,1.18571,1.18556,1.18563,111500001.0
2005-09-13 11:50:00,1.18567,1.18569,1.18541,1.18543,97699999.0
2005-09-13 11:51:00,1.1854,1.18545,1.18532,1.18532,56400001.0
2005-09-13 11:52:00,1.18538,1.1854,1.1853,1.18536,119900000.0
2005-09-13 11:53:00,1.18541,1.18563,1.18541,1.18555,109000001.0
2005-09-13 11:54:00,1.18568,1.1857,1.18564,1.18568,112500000.0
2005-09-13 11:55:00,1.18575,1.18575,1.18562,1.1857,149700000.0
2005-09-13 11:56:00,1.18573,1.18578,1.1857,1.18578,92699999.0
2005-09-13 11:57:00,1.18581,1.18599,1.18581,1.18593,170700000.0
2005-09-13 11:58:00,1.18601,1.18632,1.18601,1.18629,84299999.0
2005-09-13 11:59:00,1.18653,1.1868,1.18646,1.18646,50500000.0
2005-09-13 12:00:00,1.18638,1.18672,1.18621,1.18645,132499998.0
2005-09-13 12:01:00,1.18632,1.18632,1.18612,1.18627,75999998.0
2005-09-13 12:02:00,1.1865,1.18664,1.18641,1.18641,116200002.0
2005-09-13 12:03:00,1.18647,1.1865,1.18643,1.18643,91400000.0
2005-09-13 12:04:00,1.18646,1.18646,1.18637,1.18646,75600001.0
2005-09-13 12:05:00,1.18655,1.18664,1.1865,1.1865,36700001.0
2005-09-13 12:06:00,1.18651,1.18664,1.18645,1.18645,163000001.0
2005-09-13 12:07:00,1.18615,1.18615,1.18563,1.1858,113200000.0
2005-09-13 12:08:00,1.18572,1.18592,1.18561,1.18592,119699999.0
2005-09-13 12:09:00,1.18586,1.18588,1.18542,1.18542,84500000.0
2005-09-13 12:10:00,1.18551,1.18564,1.18551,1.18564,9600000.0
2005-09-13 12:11:00,1.18563,1.18568,1.18554,1.18554,146300002.0
2005-09-13 12:12:00,1.18643,1.18643,1.18561,1.18572,152400003.0
2005-09-13 12:13:00,1.18565,1.18589,1.18565,1.18571,123400000.0
2005-09-13 12:14:00,1.18562,1.18572,1.18562,1.18565,40300001.0
2005-09-13 12:15:00,1.18565,1.18575,1.18562,1.18568,149200004.0
2005-09-13 12:16:00,1.1856,1.18565,1.18555,1.1856,65899999.0
2005-09-13 12:17:00,1.18568,1.18588,1.18568,1.18577,51400000.0
2005-09-13 12:18:00,1.18579,1.18579,1.18564,1.18564,15600000.0
2005-09-13 12:19:00,1.18583,1.1861,1.18583,1.18603,88200000.0
2005-09-13 12:20:00,1.18599,1.18612,1.18596,1.18612,81300000.0
2005-09-13 12:21:00,1.18609,1.18609,1.18591,1.18602,180400003.0
2005-09-13 12:22:00,1.18605,1.18627,1.18605,1.18627,63200000.0
2005-09-13 12:23:00,1.18628,1.18628,1.18603,1.18608,74300001.0
2005-09-13 12:24:00,1.186,1.18625,1.186,1.18616,136400002.0
2005-09-13 12:25:00,1.18619,1.18631,1.18609,1.18618,62800000.0
2005-09-13 12:26:00,1.18629,1.18644,1.18629,1.18644,99599999.0
2005-09-13 12:27:00,1.18645,1.18647,1.18633,1.1864,154900003.0
2005-09-13 12:28:00,1.18628,1.18638,1.18624,1.18638,158000001.0
2005-09-13 12:29:00,1.18639,1.18653,1.18639,1.18647,65300000.0
2005-09-13 12:30:00,1.18625,1.18625,1.18574,1.18592,116200001.0
2005-09-13 12:31:00,1.18594,1.18615,1.18594,1.18615,142000000.0
2005-09-13 12:32:00,1.18602,1.18631,1.18601,1.18622,98600003.0
2005-09-13 12:33:00,1.18625,1.18625,1.18617,1.18617,106600000.0
2005-09-13 12:34:00,1.18619,1.18636,1.18619,1.18631,87400000.0
2005-09-13 12:35:00,1.1864,1.1864,1.18623,1.18639,67899999.0
2005-09-13 12:36:00,1.18635,1.18645,1.1863,1.18645,15900000.0
2005-09-13 12:37:00,1.18655,1.18687,1.18655,1.18687,153500001.0
2005-09-13 12:38:00,1.18679,1.18679,1.18649,1.18658,38700000.0
2005-09-13 12:39:00,1.18662,1.18666,1.18582,1.18619,95400000.0
2005-09-13 12:40:00,1.18649,1.18657,1.18643,1.18653,133000000.0
2005-09-13 12:41:00,1.18664,1.18684,1.18664,1.18681,89699999.0
2005-09-13 12:42:00,1.18679,1.18682,1.1867,1.18672,154999997.0
2005-09-13 12:43:00,1.18661,1.18664,1.18661,1.18664,9700000.0
2005-09-13 12:44:00,1.18657,1.18668,1.18657,1.18668,152700005.0
2005-09-13 12:45:00,1.18672,1.18686,1.18669,1.18686,115300003.0
2005-09-13 12:46:00,1.18682,1.18682,1.18674,1.18677,95200000.0
2005-09-13 12:47:00,1.1869,1.187,1.18687,1.18687,145199998.0
2005-09-13 12:48:00,1.18695,1.18695,1.1868,1.1869,40100000.0
2005-09-13 12:49:00,1.18662,1.18668,1.18633,1.18653,106100000.0
2005-09-13 12:50:00,1.1869,1.1869,1.18672,1.1869,115800001.0
2005-09-13 12:51:00,1.18692,1.18704,1.18691,1.18701,97900000.0
2005-09-13 12:52:00,1.18698,1.187,1.18695,1.187,47500001.0
2005-09-13 12:53:00,1.18703,1.18718,1.18696,1.18709,168200003.0
2005-09-13 12:54:00,1.18697,1.18717,1.18697,1.18698,80800000.0
2005-09-13 12:55:00,1.18707,1.18733,1.18707,1.18732,121099999.0
2005-09-13 12:56:00,1.18742,1.18753,1.18739,1.18742,50900001.0
2005-09-13 12:57:00,1.18739,1.18742,1.18729,1.1874,86599999.0
2005-09-13 12:58:00,1.18735,1.1874,1.18735,1.1874,12800000.0
2005-09-13 12:59:00,1.1874,1.18772,1.1874,1.18772,62900000.0
2005-09-13 13:00:00,1.18767,1.18767,1.18746,1.18747,189800001.0
2005-09-13 13:01:00,1.18753,1.18753,1.18737,1.18747,78399997.0
2005-09-13 13:02:00,1.18744,1.18756,1.18744,1.18756,51500002.0
2005-09-13 13:03:00,1.18762,1.18765,1.18762,1.18764,76100000.0
2005-09-13 13:04:00,1.18781,1.18799,1.18781,1.18795,74800000.0
2005-09-13 13:05:00,1.18788,1.18788,1.1876,1.18785,41400000.0
2005-09-13 13:06:00,1.1878,1.1878,1.18758,1.18759,94100000.0
2005-09-13 13:07:00,1.18763,1.18763,1.18745,1.18745,48600000.0
2005-09-13 13:08:00,1.1875,1.18755,1.18745,1.1875,159600000.0
2005-09-13 13:09:00,1.18755,1.18765,1.18736,1.18743,98700000.0
2005-09-13 13:10:00,1.1875,1.18755,1.1875,1.18755,94000002.0
2005-09-13 13:11:00,1.18757,1.18757,1.1875,1.1875,17600000.0
2005-09-13 13:12:00,1.1874,1.1875,1.1874,1.18747,79000002.0
2005-09-13 13:13:00,1.18737,1.1874,1.18737,1.1874,17500000.0
2005-09-13 13:14:00,1.1874,1.1874,1.1874,1.1874,49899998.0
2005-09-13 13:15:00,1.1874,1.18748,1.18731,1.18746,76299999.0
2005-09-13 13:16:00,1.18746,1.18746,1.18744,1.18746,45900000.0
2005-09-13 13:17:00,1.18748,1.18752,1.18745,1.1875,48100000.0
2005-09-13 13:18:00,1.18748,1.18761,1.18748,1.18761,56899999.0
2005-09-13 13:19:00,1.18772,1.1878,1.18772,1.18773,72600002.0
2005-09-13 13:20:00,1.18766,1.18771,1.18752,1.18755,56400000.0
2005-09-13 13:21:00,1.1875,1.1875,1.1875,1.1875,16100000.0
2005-09-13 13:22:00,1.18742,1.18755,1.18742,1.1875,62199999.0
2005-09-13 13:23:00,1.18748,1.18748,1.18742,1.18742,29500000.0
2005-09-13 13:24:00,1.18744,1.18759,1.18744,1.18757,81900000.0
2005-09-13 13:25:00,1.1875,1.1875,1.18745,1.18748,18200000.0
2005-09-13 13:26:00,1.18745,1.1875,1.18745,1.18745,47400000.0
2005-09-13 13:27:00,1.18742,1.18742,1.18722,1.18729,64100000.0
2005-09-13 13:28:00,1.18703,1.18712,1.18689,1.18703,59300000.0
2005-09-13 13:29:00,1.1873,1.18735,1.18725,1.18725,85500000.0
2005-09-13 13:30:00,1.18728,1.18728,1.1872,1.18722,147900000.0
2005-09-13 13:31:00,1.18711,1.18716,1.18705,1.18705,45700000.0
2005-09-13 13:32:00,1.18706,1.18706,1.18679,1.18686,207100003.0
2005-09-13 13:33:00,1.1869,1.18694,1.18672,1.18694,41600000.0
2005-09-13 13:34:00,1.187,1.187,1.187,1.187,37900000.0
2005-09-13 13:35:00,1.18702,1.18712,1.18695,1.18712,134999998.0
2005-09-13 13:36:00,1.1872,1.18723,1.1872,1.18723,35300000.0
2005-09-13 13:37:00,1.18725,1.18725,1.18725,1.18725,1800000.0
2005-09-13 13:38:00,1.18717,1.18729,1.18717,1.18729,101900001.0
2005-09-13 13:39:00,1.18725,1.18742,1.18725,1.18729,101000000.0
2005-09-13 13:40:00,1.18727,1.18727,1.18719,1.18722,53900000.0
2005-09-13 13:41:00,1.18712,1.18725,1.1871,1.18715,59600000.0
2005-09-13 13:42:00,1.18725,1.18725,1.18712,1.18715,143799999.0
2005-09-13 13:43:00,1.18723,1.18723,1.18713,1.18713,104700004.0
2005-09-13 13:44:00,1.18715,1.18715,1.18696,1.18696,95700002.0
2005-09-13 13:45:00,1.18692,1.18696,1.18662,1.18663,37299999.0
2005-09-13 13:46:00,1.1865,1.18666,1.18634,1.18634,72300000.0
2005-09-13 13:47:00,1.18627,1.18648,1.18627,1.18648,72500000.0
2005-09-13 13:48:00,1.18647,1.18647,1.18637,1.18637,27200000.0
2005-09-13 13:49:00,1.18629,1.18629,1.18572,1.18585,76799998.0
2005-09-13 13:50:00,1.18583,1.18591,1.18574,1.18591,68799998.0
2005-09-13 13:51:00,1.18583,1.18583,1.18567,1.18567,60900002.0
2005-09-13 13:52:00,1.1855,1.18554,1.18543,1.1855,61899998.0
2005-09-13 13:53:00,1.18556,1.18556,1.18544,1.18548,52900000.0
2005-09-13 13:54:00,1.18543,1.18543,1.18522,1.18536,44300000.0
2005-09-13 13:55:00,1.18515,1.18525,1.18505,1.18505,181999998.0
2005-09-13 13:56:00,1.18503,1.18515,1.18503,1.18511,104199999.0
2005-09-13 13:57:00,1.18502,1.18508,1.18479,1.185,76400002.0
2005-09-13 13:58:00,1.18496,1.18502,1.18493,1.18501,12500000.0
2005-09-13 13:59:00,1.18496,1.18508,1.1848,1.1848,80700000.0
2005-09-13 14:00:00,1.18454,1.18454,1.18416,1.1843,111899999.0
2005-09-13 14:01:00,1.18423,1.18452,1.18421,1.18452,111199997.0
2005-09-13 14:02:00,1.18458,1.18458,1.18456,1.18458,77100002.0
2005-09-13 14:03:00,1.18445,1.18445,1.18434,1.18445,54300001.0
2005-09-13 14:04:00,1.18432,1.18445,1.18432,1.18445,120399999.0
2005-09-13 14:05:00,1.18445,1.18453,1.18423,1.18446,106500000.0
2005-09-13 14:06:00,1.18452,1.18458,1.18449,1.18458,47000000.0
2005-09-13 14:07:00,1.18445,1.18452,1.18434,1.18452,93500002.0
2005-09-13 14:08:00,1.18462,1.18462,1.18453,1.18453,89100000.0
2005-09-13 14:09:00,1.18456,1.18456,1.18433,1.18444,94299999.0
2005-09-13 14:10:00,1.18453,1.18469,1.18448,1.18454,171199998.0
2005-09-13 14:11:00,1.18453,1.18458,1.18449,1.18458,83799999.0
2005-09-13 14:12:00,1.18454,1.18454,1.18434,1.1844,77600000.0
2005-09-13 14:13:00,1.1844,1.18451,1.1844,1.1844,16200000.0
2005-09-13 14:14:00,1.18443,1.18461,1.18443,1.18461,115400002.0
2005-09-13 14:15:00,1.1847,1.18505,1.1847,1.18503,47900000.0
2005-09-13 14:16:00,1.18495,1.18495,1.18485,1.18485,30400000.0
2005-09-13 14:17:00,1.1848,1.18485,1.1847,1.1847,128900002.0
2005-09-13 14:18:00,1.18478,1.18487,1.18478,1.18487,81600002.0
2005-09-13 14:19:00,1.1848,1.1848,1.18458,1.18471,71799999.0
2005-09-13 14:20:00,1.18468,1.18474,1.18464,1.1847,75899999.0
2005-09-13 14:21:00,1.18468,1.18479,1.18467,1.18473,87400000.0
2005-09-13 14:22:00,1.18474,1.18496,1.1847,1.1847,139200000.0
2005-09-13 14:23:00,1.18479,1.18488,1.18467,1.18467,164500001.0
2005-09-13 14:24:00,1.18467,1.18467,1.18447,1.18447,79000000.0
2005-09-13 14:25:00,1.1844,1.18445,1.18431,1.18434,104400000.0
2005-09-13 14:26:00,1.18411,1.18411,1.1835,1.1835,62200000.0
2005-09-13 14:27:00,1.18354,1.1842,1.18354,1.18418,129100000.0
2005-09-13 14:28:00,1.18415,1.18415,1.18392,1.18392,91800000.0
2005-09-13 14:29:00,1.18398,1.18432,1.18394,1.18432,142899998.0
2005-09-13 14:30:00,1.18365,1.18365,1.18196,1.18199,119800002.0
2005-09-13 14:31:00,1.18232,1.18326,1.18232,1.18326,30400000.0
2005-09-13 14:32:00,1.18316,1.18364,1.18316,1.18343,92300001.0
2005-09-13 14:33:00,1.18324,1.18325,1.183,1.18302,126099997.0
2005-09-13 14:34:00,1.18293,1.18301,1.18262,1.18264,81899998.0
2005-09-13 14:35:00,1.18267,1.1828,1.18248,1.18248,47300000.0
2005-09-13 14:36:00,1.18236,1.18236,1.1811,1.1811,132600001.0
2005-09-13 14:37:00,1.18101,1.18118,1.18071,1.18071,100500001.0
2005-09-13 14:38:00,1.18052,1.18052,1.18022,1.18025,208600000.0
2005-09-13 14:39:00,1.18032,1.18067,1.18032,1.1806,21000000.0
2005-09-13 14:40:00,1.1807,1.18074,1.18018,1.18018,74499999.0
2005-09-13 14:41:00,1.18028,1.18094,1.18023,1.1809,94000001.0
2005-09-13 14:42:00,1.18072,1.18102,1.18061,1.1807,135300001.0
2005-09-13 14:43:00,1.18076,1.18081,1.18052,1.18052,103600001.0
2005-09-13 14:44:00,1.18059,1.1807,1.18044,1.18066,99600001.0
2005-09-13 14:45:00,1.1804,1.18056,1.18,1.18002,180200002.0
2005-09-13 14:46:00,1.1798,1.1798,1.17947,1.17968,55100000.0
2005-09-13 14:47:00,1.17968,1.17981,1.17968,1.17978,106799999.0
2005-09-13 14:48:00,1.17973,1.17994,1.17973,1.17988,158800002.0
2005-09-13 14:49:00,1.17967,1.17967,1.17897,1.17897,159000001.0
2005-09-13 14:50:00,1.17907,1.17907,1.17856,1.17856,47000000.0
2005-09-13 14:51:00,1.17849,1.17874,1.17847,1.17847,111400000.0
2005-09-13 14:52:00,1.17832,1.17842,1.17825,1.17829,98300002.0
2005-09-13 14:53:00,1.17838,1.17853,1.17838,1.17853,13600000.0
2005-09-13 14:54:00,1.17848,1.17901,1.17848,1.17893,57600001.0
2005-09-13 14:55:00,1.17906,1.17906,1.17874,1.1788,126899999.0
2005-09-13 14:56:00,1.17861,1.17868,1.17851,1.17856,182999999.0
2005-09-13 14:57:00,1.17839,1.17839,1.17811,1.17811,66700000.0
2005-09-13 14:58:00,1.17787,1.17797,1.17766,1.17766,159900001.0
2005-09-13 14:59:00,1.17775,1.1779,1.17775,1.17789,114399999.0
2005-09-13 15:00:00,1.17794,1.17823,1.17794,1.17823,48000001.0
2005-09-13 15:01:00,1.17832,1.17836,1.17827,1.17827,103300000.0
2005-09-13 15:02:00,1.17842,1.17848,1.17842,1.17848,26899999.0
2005-09-13 15:03:00,1.17858,1.17866,1.17852,1.17852,69200000.0
2005-09-13 15:04:00,1.17858,1.17907,1.17854,1.17907,125400001.0
2005-09-13 15:05:00,1.17925,1.17925,1.17911,1.17924,79900000.0
2005-09-13 15:06:00,1.17934,1.17957,1.17934,1.17957,84600001.0
2005-09-13 15:07:00,1.1797,1.17998,1.1797,1.17998,93099999.0
2005-09-13 15:08:00,1.18002,1.18038,1.18002,1.18038,99499999.0
2005-09-13 15:09:00,1.18043,1.18043,1.18037,1.18037,46100000.0
2005-09-13 15:10:00,1.18037,1.18037,1.18033,1.18033,38800002.0
2005-09-13 15:11:00,1.18032,1.18046,1.18032,1.1804,113300001.0
2005-09-13 15:12:00,1.18028,1.18028,1.18003,1.1801,89699999.0
2005-09-13 15:13:00,1.18007,1.18014,1.17981,1.17991,121299999.0
2005-09-13 15:14:00,1.18018,1.18057,1.18018,1.18031,84599999.0
2005-09-13 15:15:00,1.18058,1.18063,1.18043,1.18049,107299998.0
2005-09-13 15:16:00,1.18055,1.18083,1.18055,1.18083,112700001.0
2005-09-13 15:17:00,1.18102,1.18111,1.18095,1.18095,145499999.0
2005-09-13 15:18:00,1.18093,1.18093,1.18064,1.18072,132000000.0
2005-09-13 15:19:00,1.18061,1.18113,1.18061,1.18106,111200003.0
2005-09-13 15:20:00,1.18112,1.18126,1.18108,1.18113,83300002.0
2005-09-13 15:21:00,1.18098,1.18121,1.18098,1.18114,114000002.0
2005-09-13 15:22:00,1.18109,1.18116,1.18099,1.18116,104300000.0
2005-09-13 15:23:00,1.18112,1.18127,1.18112,1.18127,49900000.0
2005-09-13 15:24:00,1.18133,1.18133,1.18123,1.18123,23300000.0
2005-09-13 15:25:00,1.181,1.181,1.18081,1.18081,96500000.0
2005-09-13 15:26:00,1.18088,1.18088,1.18062,1.18062,37500000.0
2005-09-13 15:27:00,1.1806,1.1806,1.18039,1.18048,66600002.0
2005-09-13 15:28:00,1.1804,1.18068,1.1804,1.18068,50000000.0
2005-09-13 15:29:00,1.18082,1.18088,1.18021,1.18046,172200002.0
2005-09-13 15:30:00,1.18031,1.18047,1.18029,1.18047,86099999.0
2005-09-13 15:31:00,1.1806,1.18091,1.1806,1.18091,73100001.0
2005-09-13 15:32:00,1.18083,1.18083,1.18052,1.18056,116100001.0
2005-09-13 15:33:00,1.18057,1.18061,1.18045,1.18045,56300000.0
2005-09-13 15:34:00,1.18042,1.18042,1.18012,1.18013,64400000.0
2005-09-13 15:35:00,1.18,1.18,1.17931,1.17937,93100000.0
2005-09-13 15:36:00,1.17938,1.17974,1.17938,1.1796,101300002.0
2005-09-13 15:37:00,1.17954,1.17954,1.17942,1.17953,110900002.0
2005-09-13 15:38:00,1.17965,1.17987,1.17958,1.17959,63200000.0
2005-09-13 15:39:00,1.17967,1.17986,1.17967,1.17967,149800002.0
2005-09-13 15:40:00,1.17971,1.17977,1.17962,1.17965,116500000.0
2005-09-13 15:41:00,1.17954,1.17962,1.17925,1.17925,123300002.0
2005-09-13 15:42:00,1.17913,1.17924,1.17909,1.17921,89400001.0
2005-09-13 15:43:00,1.17936,1.17944,1.17931,1.17944,108900000.0
2005-09-13 15:44:00,1.17943,1.17949,1.17936,1.17939,181700001.0
2005-09-13 15:45:00,1.17945,1.17945,1.17945,1.17945,2400000.0
2005-09-13 15:46:00,1.17929,1.1794,1.17929,1.17939,120899999.0
2005-09-13 15:47:00,1.17931,1.17949,1.17931,1.17949,94899999.0
2005-09-13 15:48:00,1.17957,1.17957,1.17937,1.17937,43100000.0
2005-09-13 15:49:00,1.17948,1.1795,1.17936,1.17947,79000000.0
2005-09-13 15:50:00,1.17942,1.17955,1.17942,1.17955,133100000.0
2005-09-13 15:51:00,1.17958,1.17958,1.17947,1.17947,76600001.0
2005-09-13 15:52:00,1.17952,1.17972,1.17952,1.17957,99100002.0
2005-09-13 15:53:00,1.17965,1.17974,1.17945,1.17955,170400001.0
2005-09-13 15:54:00,1.17967,1.17976,1.17967,1.17976,13600000.0
2005-09-13 15:55:00,1.17975,1.17978,1.17962,1.17971,93000002.0
2005-09-13 15:56:00,1.17957,1.17957,1.17951,1.17951,70699999.0
2005-09-13 15:57:00,1.17952,1.17954,1.17938,1.17938,109899999.0
2005-09-13 15:58:00,1.17945,1.17959,1.17945,1.17958,169600001.0
2005-09-13 15:59:00,1.17963,1.17963,1.17959,1.17959,61000000.0
2005-09-13 16:00:00,1.17975,1.18003,1.17975,1.18003,58100000.0
2005-09-13 16:01:00,1.18001,1.18001,1.17981,1.17997,107300000.0
2005-09-13 16:02:00,1.18015,1.18025,1.18015,1.18025,42100001.0
2005-09-13 16:03:00,1.18053,1.1808,1.18053,1.1808,44700000.0
2005-09-13 16:04:00,1.18069,1.1807,1.18052,1.18063,56799999.0
2005-09-13 16:05:00,1.18062,1.18062,1.18035,1.18039,36900000.0
2005-09-13 16:06:00,1.18018,1.18018,1.17984,1.17989,139099999.0
2005-09-13 16:07:00,1.17991,1.17991,1.17951,1.17951,121800000.0
2005-09-13 16:08:00,1.1794,1.1795,1.1793,1.1795,147199998.0
2005-09-13 16:09:00,1.17955,1.17959,1.17944,1.17947,96499999.0
2005-09-13 16:10:00,1.17954,1.17954,1.17944,1.17944,90500000.0
2005-09-13 16:11:00,1.17946,1.17965,1.17945,1.17945,179199995.0
2005-09-13 16:12:00,1.17943,1.17943,1.17925,1.17937,84700001.0
2005-09-13 16:13:00,1.17939,1.17951,1.17938,1.17938,113800001.0
2005-09-13 16:14:00,1.17933,1.17944,1.17929,1.17939,32900000.0
2005-09-13 16:15:00,1.17939,1.17955,1.17939,1.17955,38199999.0
2005-09-13 16:16:00,1.17959,1.17973,1.17959,1.1797,36499999.0
2005-09-13 16:17:00,1.17973,1.17994,1.17973,1.17989,132700004.0
2005-09-13 16:18:00,1.17997,1.18012,1.17997,1.18008,48299999.0
2005-09-13 16:19:00,1.17995,1.17998,1.17988,1.17994,98200001.0
2005-09-13 16:20:00,1.17987,1.17995,1.17987,1.17991,117799998.0
2005-09-13 16:21:00,1.17981,1.1799,1.17972,1.17972,120700002.0
2005-09-13 16:22:00,1.17968,1.17981,1.1796,1.1798,85000000.0
2005-09-13 16:23:00,1.17982,1.17982,1.17946,1.17954,89600001.0
2005-09-13 16:24:00,1.17958,1.17969,1.17953,1.17957,153900001.0
2005-09-13 16:25:00,1.17958,1.17958,1.17948,1.17951,72800001.0
2005-09-13 16:26:00,1.17942,1.17951,1.17936,1.17948,148400003.0
2005-09-13 16:27:00,1.1794,1.17945,1.17935,1.17945,66999999.0
2005-09-13 16:28:00,1.1794,1.1794,1.1794,1.1794,50299999.0
2005-09-13 16:29:00,1.17947,1.17947,1.17919,1.17919,140199996.0
2005-09-13 16:30:00,1.17927,1.17943,1.17927,1.17943,57400002.0
2005-09-13 16:31:00,1.17948,1.17978,1.17948,1.17976,118799999.0
2005-09-13 16:32:00,1.1798,1.17985,1.17972,1.17978,210300000.0
2005-09-13 16:33:00,1.17979,1.17997,1.17979,1.17997,59099999.0
2005-09-13 16:34:00,1.18,1.18003,1.17965,1.17965,41300000.0
2005-09-13 16:35:00,1.17968,1.1797,1.17965,1.1797,87200001.0
2005-09-13 16:36:00,1.17957,1.17957,1.17947,1.17947,44800002.0
2005-09-13 16:37:00,1.17942,1.17948,1.17937,1.17948,52000001.0
2005-09-13 16:38:00,1.17943,1.17943,1.17907,1.17907,143800003.0
2005-09-13 16:39:00,1.17915,1.1794,1.17915,1.17916,148900001.0
2005-09-13 16:40:00,1.17904,1.17911,1.17899,1.17911,35900000.0
2005-09-13 16:41:00,1.17901,1.17908,1.17897,1.17906,54400000.0
2005-09-13 16:42:00,1.17901,1.17911,1.17898,1.17898,159200000.0
2005-09-13 16:43:00,1.17893,1.17902,1.1788,1.17881,120900000.0
2005-09-13 16:44:00,1.17874,1.17886,1.17874,1.17882,161500002.0
2005-09-13 16:45:00,1.17885,1.17891,1.17883,1.1789,111299998.0
2005-09-13 16:46:00,1.17875,1.17875,1.17863,1.1787,53900000.0
2005-09-13 16:47:00,1.17891,1.17897,1.17875,1.17882,96300000.0
2005-09-13 16:48:00,1.17878,1.17878,1.17861,1.17875,89700000.0
2005-09-13 16:49:00,1.17877,1.17893,1.17875,1.17893,122700002.0
2005-09-13 16:50:00,1.17889,1.17908,1.17889,1.17899,221000001.0
2005-09-13 16:51:00,1.17898,1.17904,1.17887,1.17904,53900000.0
2005-09-13 16:52:00,1.17899,1.1791,1.17893,1.1791,56000001.0
2005-09-13 16:53:00,1.17918,1.17927,1.17918,1.17925,34400000.0
2005-09-13 16:54:00,1.17939,1.1795,1.17939,1.17942,69400001.0
2005-09-13 16:55:00,1.17938,1.1794,1.17929,1.17939,98600001.0
2005-09-13 16:56:00,1.17952,1.17968,1.17948,1.17956,135599999.0
2005-09-13 16:57:00,1.17962,1.17965,1.17956,1.1796,76300000.0
2005-09-13 16:58:00,1.17951,1.17954,1.17951,1.17954,20500001.0
2005-09-13 16:59:00,1.17938,1.17938,1.17917,1.17917,68500000.0
2005-09-13 17:00:00,1.17914,1.17914,1.17902,1.17908,96299999.0
2005-09-13 17:01:00,1.17914,1.17923,1.17914,1.17923,72800001.0
2005-09-13 17:02:00,1.17931,1.17931,1.179,1.179,43100000.0
2005-09-13 17:03:00,1.17903,1.17918,1.17903,1.17918,88900000.0
2005-09-13 17:04:00,1.17908,1.17923,1.17905,1.17905,87900003.0
2005-09-13 17:05:00,1.17897,1.17897,1.17893,1.17893,24499999.0
2005-09-13 17:06:00,1.17892,1.17903,1.17886,1.17886,113200001.0
2005-09-13 17:07:00,1.17894,1.17894,1.17889,1.17889,4000000.0
2005-09-13 17:08:00,1.17894,1.17899,1.1789,1.17891,100200000.0
2005-09-13 17:09:00,1.17898,1.17898,1.17892,1.17892,25500000.0
2005-09-13 17:10:00,1.17893,1.17895,1.17882,1.17888,80100000.0
2005-09-13 17:11:00,1.17874,1.17892,1.17874,1.17892,37500001.0
2005-09-13 17:12:00,1.17885,1.17895,1.17885,1.17895,100200001.0
2005-09-13 17:13:00,1.17871,1.17874,1.17871,1.17874,27900000.0
2005-09-13 17:14:00,1.17867,1.17881,1.17867,1.17881,25300000.0
2005-09-13 17:15:00,1.17875,1.17875,1.17875,1.17875,19900000.0
2005-09-13 17:16:00,1.17883,1.17888,1.17883,1.17883,24100000.0
2005-09-13 17:17:00,1.1789,1.17903,1.1789,1.17895,137799998.0
2005-09-13 17:18:00,1.17907,1.17909,1.17897,1.17897,125100000.0
2005-09-13 17:19:00,1.179,1.1791,1.179,1.17909,112300001.0
2005-09-13 17:20:00,1.17901,1.17901,1.17879,1.17888,119100000.0
2005-09-13 17:21:00,1.17877,1.17887,1.17868,1.17887,125799999.0
2005-09-13 17:22:00,1.17883,1.17897,1.17883,1.17891,49400000.0
2005-09-13 17:23:00,1.179,1.17901,1.17896,1.17897,56200000.0
2005-09-13 17:24:00,1.17928,1.17934,1.17921,1.17921,124700003.0
2005-09-13 17:25:00,1.1793,1.1793,1.1793,1.1793,58799998.0
2005-09-13 17:26:00,1.17928,1.17928,1.1791,1.17922,173600000.0
2005-09-13 17:27:00,1.17928,1.17941,1.17925,1.17941,139799998.0
2005-09-13 17:28:00,1.17939,1.17939,1.17934,1.17934,9600000.0
2005-09-13 17:29:00,1.17938,1.17941,1.17919,1.17941,95600000.0
2005-09-13 17:30:00,1.1795,1.17958,1.17948,1.1795,70100000.0
2005-09-13 17:31:00,1.17978,1.18043,1.17978,1.18043,61000000.0
2005-09-13 17:32:00,1.18045,1.18045,1.17962,1.17962,37100000.0
2005-09-13 17:33:00,1.17965,1.18023,1.17965,1.18014,143700001.0
2005-09-13 17:34:00,1.18015,1.18027,1.18015,1.18016,85000001.0
2005-09-13 17:35:00,1.1801,1.18025,1.18007,1.18007,117500001.0
2005-09-13 17:36:00,1.18023,1.18023,1.18017,1.18017,12700000.0
2005-09-13 17:37:00,1.18033,1.18037,1.18033,1.18037,27900001.0
2005-09-13 17:38:00,1.18034,1.18044,1.18023,1.18036,122300000.0
2005-09-13 17:39:00,1.18042,1.18091,1.18042,1.18083,118700000.0
2005-09-13 17:40:00,1.18097,1.18098,1.1806,1.1807,161200003.0
2005-09-13 17:41:00,1.18077,1.18089,1.18077,1.18078,98200000.0
2005-09-13 17:42:00,1.18097,1.18097,1.18067,1.18067,89299999.0
2005-09-13 17:43:00,1.18059,1.18067,1.18039,1.18039,83400000.0
2005-09-13 17:44:00,1.1804,1.18045,1.18017,1.18026,106500000.0
2005-09-13 17:45:00,1.18005,1.18007,1.1799,1.18007,94800001.0
2005-09-13 17:46:00,1.17999,1.18027,1.17991,1.18027,142900003.0
2005-09-13 17:47:00,1.18031,1.18052,1.18031,1.18045,55499999.0
2005-09-13 17:48:00,1.18038,1.18055,1.18038,1.1804,178100000.0
2005-09-13 17:49:00,1.18041,1.18046,1.18041,1.18046,3300000.0
2005-09-13 17:50:00,1.18018,1.18018,1.17966,1.17966,91099997.0
2005-09-13 17:51:00,1.17975,1.17975,1.17966,1.17966,61100000.0
2005-09-13 17:52:00,1.17977,1.17977,1.17964,1.17971,112399997.0
2005-09-13 17:53:00,1.17965,1.17984,1.17965,1.17977,105900001.0
2005-09-13 17:54:00,1.17973,1.17973,1.17955,1.17965,52800001.0
2005-09-13 17:55:00,1.1797,1.18004,1.1797,1.17993,206099999.0
2005-09-13 17:56:00,1.17997,1.18,1.17962,1.17995,186299997.0
2005-09-13 17:57:00,1.18002,1.18002,1.17983,1.17983,68000001.0
2005-09-13 17:58:00,1.17985,1.17994,1.17978,1.17987,73600002.0
2005-09-13 17:59:00,1.1798,1.17986,1.17977,1.1798,103100000.0
2005-09-13 18:00:00,1.1797,1.17989,1.17967,1.17989,74799999.0
2005-09-13 18:01:00,1.17993,1.17997,1.1798,1.17994,540799998.0
2005-09-13 18:02:00,1.1799,1.18005,1.1799,1.17998,662600002.0
2005-09-13 18:03:00,1.18,1.18018,1.17999,1.18009,663800001.0
2005-09-13 18:04:00,1.18012,1.18021,1.1801,1.18014,639400002.0
2005-09-13 18:05:00,1.1802,1.18032,1.18011,1.18031,917900007.0
2005-09-13 18:06:00,1.18029,1.18036,1.18015,1.18015,795600003.0
2005-09-13 18:07:00,1.18008,1.18015,1.17999,1.18003,1215699990.0
2005-09-13 18:08:00,1.18003,1.18022,1.17986,1.17986,1051600002.0
2005-09-13 18:09:00,1.1798,1.1798,1.17972,1.17972,609900002.0
2005-09-13 18:10:00,1.17975,1.17978,1.17958,1.17959,593000002.0
2005-09-13 18:11:00,1.17967,1.17974,1.17955,1.17974,776600002.0
2005-09-13 18:12:00,1.1797,1.1797,1.17961,1.17964,112000000.0
2005-09-13 18:13:00,1.1797,1.17975,1.17965,1.17975,482600005.0
2005-09-13 18:14:00,1.17975,1.17977,1.17958,1.17977,434199998.0
2005-09-13 18:15:00,1.17975,1.17997,1.17969,1.17989,623999998.0
2005-09-13 18:16:00,1.17995,1.18005,1.17992,1.18,622600002.0
2005-09-13 18:17:00,1.17998,1.18003,1.17989,1.18,1032199995.0
2005-09-13 18:18:00,1.17998,1.18001,1.17988,1.17988,442590002.0
2005-09-13 18:19:00,1.17995,1.17997,1.17988,1.17992,252900000.0
2005-09-13 18:20:00,1.18001,1.18008,1.17991,1.17995,588199997.0
2005-09-13 18:21:00,1.18,1.18003,1.17995,1.17995,249700003.0
2005-09-13 18:22:00,1.17998,1.17998,1.17986,1.17986,308900004.0
2005-09-13 18:23:00,1.17984,1.17987,1.17956,1.1796,459600002.0
2005-09-13 18:24:00,1.1797,1.1798,1.17964,1.1797,681000004.0
2005-09-13 18:25:00,1.17965,1.1797,1.17957,1.1797,454600002.0
2005-09-13 18:26:00,1.17972,1.17983,1.17968,1.17974,1151200000.0
2005-09-13 18:27:00,1.17975,1.17993,1.17975,1.17993,656899997.0
2005-09-13 18:28:00,1.17996,1.18001,1.1799,1.18,500400006.0
2005-09-13 18:29:00,1.18,1.18,1.17995,1.18,462300008.0
2005-09-13 18:30:00,1.17998,1.18001,1.17986,1.17991,875400000.0
2005-09-13 18:31:00,1.17993,1.18006,1.17993,1.18004,528090002.0
2005-09-13 18:32:00,1.18007,1.18017,1.18,1.1801,375590000.0
2005-09-13 18:33:00,1.18012,1.18023,1.18007,1.1802,456399998.0
2005-09-13 18:34:00,1.18005,1.18014,1.18004,1.18007,438100003.0
2005-09-13 18:35:00,1.17999,1.17999,1.17978,1.1799,354600001.0
2005-09-13 18:36:00,1.17992,1.18001,1.17985,1.17985,296200001.0
2005-09-13 18:37:00,1.17985,1.18006,1.17985,1.17995,71600000.0
2005-09-13 18:38:00,1.17998,1.18017,1.17997,1.18017,216900001.0
2005-09-13 18:39:00,1.18018,1.18018,1.18012,1.18018,274700002.0
2005-09-13 18:40:00,1.18022,1.18046,1.18022,1.1804,786799994.0
2005-09-13 18:41:00,1.18043,1.18063,1.18039,1.18061,352900003.0
2005-09-13 18:42:00,1.1807,1.18103,1.1807,1.18097,513999999.0
2005-09-13 18:43:00,1.1809,1.1809,1.18063,1.18074,466700001.0
2005-09-13 18:44:00,1.18084,1.18115,1.18084,1.18108,334899999.0
2005-09-13 18:45:00,1.18123,1.18123,1.1811,1.18116,614100004.0
2005-09-13 18:46:00,1.18116,1.18116,1.18101,1.18109,291600003.0
2005-09-13 18:47:00,1.18112,1.18116,1.18089,1.18089,77700001.0
2005-09-13 18:48:00,1.18092,1.18108,1.18082,1.18082,93499999.0
2005-09-13 18:49:00,1.18093,1.18096,1.18085,1.18096,117100003.0
2005-09-13 18:50:00,1.181,1.18105,1.18095,1.18105,136200000.0
2005-09-13 18:51:00,1.181,1.18105,1.181,1.181,179199998.0
2005-09-13 18:52:00,1.18095,1.18103,1.18077,1.18077,275300000.0
2005-09-13 18:53:00,1.18081,1.18094,1.1808,1.18085,569400001.0
2005-09-13 18:54:00,1.18083,1.18083,1.18074,1.18076,166500001.0
2005-09-13 18:55:00,1.1807,1.18072,1.18059,1.18069,465100001.0
2005-09-13 18:56:00,1.18047,1.18062,1.18046,1.18048,223299999.0
2005-09-13 18:57:00,1.18047,1.1805,1.18039,1.18044,278500000.0
2005-09-13 18:58:00,1.18044,1.18044,1.18028,1.18028,164600001.0
2005-09-13 18:59:00,1.18025,1.18037,1.18022,1.18022,525500002.0
2005-09-13 19:00:00,1.18022,1.18038,1.18022,1.18032,334800002.0
2005-09-13 19:01:00,1.18042,1.18048,1.18038,1.18038,105899999.0
2005-09-13 19:02:00,1.18041,1.18048,1.18039,1.18042,151499999.0
2005-09-13 19:03:00,1.18042,1.18051,1.18042,1.18045,352700003.0
2005-09-13 19:04:00,1.18055,1.18112,1.18055,1.1806,88300001.0
2005-09-13 19:05:00,1.18058,1.181,1.17983,1.18085,225199998.0
2005-09-13 19:06:00,1.181,1.18112,1.18094,1.18096,408199998.0
2005-09-13 19:07:00,1.18097,1.18097,1.18088,1.18088,145600000.0
2005-09-13 19:08:00,1.18095,1.18104,1.18091,1.18095,510400001.0
2005-09-13 19:09:00,1.18096,1.18104,1.18092,1.18095,430100003.0
2005-09-13 19:10:00,1.18103,1.18109,1.18102,1.18103,62800000.0
2005-09-13 19:11:00,1.18105,1.18136,1.18099,1.18126,287900001.0
2005-09-13 19:12:00,1.18131,1.18145,1.18119,1.18119,195599999.0
2005-09-13 19:13:00,1.18105,1.18119,1.18093,1.18093,147100001.0
2005-09-13 19:14:00,1.18083,1.18103,1.18081,1.18103,233100001.0
2005-09-13 19:15:00,1.18105,1.18126,1.18105,1.18126,473600000.0
2005-09-13 19:16:00,1.18122,1.18129,1.1812,1.1812,218499999.0
2005-09-13 19:17:00,1.18122,1.18125,1.18115,1.18122,226100000.0
2005-09-13 19:18:00,1.18119,1.18126,1.18107,1.18114,482200005.0
2005-09-13 19:19:00,1.18102,1.18113,1.18102,1.1811,146300002.0
2005-09-13 19:20:00,1.18115,1.18124,1.18115,1.18122,180800002.0
2005-09-13 19:21:00,1.18128,1.18128,1.18123,1.18128,151200000.0
2005-09-13 19:22:00,1.1813,1.1813,1.18125,1.1813,258100002.0
2005-09-13 19:23:00,1.18121,1.18126,1.18121,1.18126,44000000.0
2005-09-13 19:24:00,1.1813,1.1813,1.18125,1.1813,62300000.0
2005-09-13 19:25:00,1.18127,1.18127,1.18122,1.18122,92900003.0
2005-09-13 19:26:00,1.18124,1.18124,1.18121,1.18121,26300000.0
2005-09-13 19:27:00,1.18128,1.18128,1.18106,1.18113,330300000.0
2005-09-13 19:28:00,1.18118,1.18118,1.18103,1.18103,167700001.0
2005-09-13 19:29:00,1.18098,1.18119,1.18096,1.18119,147099997.0
2005-09-13 19:30:00,1.18122,1.18128,1.18114,1.18128,110299999.0
2005-09-13 19:31:00,1.18126,1.18126,1.18114,1.18114,101300004.0
2005-09-13 19:32:00,1.18114,1.18114,1.18101,1.18101,4000000.0
2005-09-13 19:33:00,1.18087,1.18098,1.18087,1.18093,259899998.0
2005-09-13 19:34:00,1.18096,1.18104,1.18095,1.181,86799999.0
2005-09-13 19:35:00,1.18104,1.18106,1.18104,1.18106,38600001.0
2005-09-13 19:36:00,1.18107,1.18114,1.18094,1.18094,157900000.0
2005-09-13 19:37:00,1.18105,1.18105,1.18092,1.181,476800005.0
2005-09-13 19:38:00,1.18098,1.18105,1.18093,1.18095,168200001.0
2005-09-13 19:39:00,1.18097,1.18116,1.18097,1.18107,353899997.0
2005-09-13 19:40:00,1.18105,1.18113,1.18095,1.18113,222800001.0
2005-09-13 19:41:00,1.1811,1.1811,1.181,1.181,122600001.0
2005-09-13 19:42:00,1.181,1.18105,1.18098,1.18102,232400000.0
2005-09-13 19:43:00,1.18108,1.18108,1.181,1.181,63600000.0
2005-09-13 19:44:00,1.181,1.181,1.18097,1.18097,97100000.0
2005-09-13 19:45:00,1.18102,1.18106,1.18098,1.18098,50600000.0
2005-09-13 19:46:00,1.18108,1.18108,1.18102,1.18102,64299999.0
2005-09-13 19:47:00,1.18097,1.18097,1.18093,1.18093,17500001.0
2005-09-13 19:48:00,1.1809,1.1809,1.1809,1.1809,38800000.0
2005-09-13 19:49:00,1.1809,1.18095,1.1809,1.1809,196100001.0
2005-09-13 19:50:00,1.18078,1.18078,1.18046,1.1805,64500000.0
2005-09-13 19:51:00,1.18049,1.18071,1.18049,1.18059,110300000.0
2005-09-13 19:52:00,1.18068,1.18068,1.18047,1.18061,63000000.0
2005-09-13 19:53:00,1.18053,1.18072,1.18053,1.18062,95900000.0
2005-09-13 19:54:00,1.18057,1.18065,1.18057,1.1806,137200000.0
2005-09-13 19:55:00,1.18073,1.18079,1.18062,1.18062,141299998.0
2005-09-13 19:56:00,1.18078,1.18078,1.18065,1.18065,216700001.0
2005-09-13 19:57:00,1.18065,1.18069,1.18061,1.18062,180200000.0
2005-09-13 19:58:00,1.18062,1.18078,1.18062,1.18072,100000002.0
2005-09-13 19:59:00,1.1807,1.1807,1.18065,1.18065,133300000.0
2005-09-13 20:00:00,1.1807,1.18078,1.1807,1.18078,43200000.0
2005-09-13 20:01:00,1.18073,1.18078,1.18073,1.18073,83799998.0
2005-09-13 20:02:00,1.18068,1.18068,1.18053,1.18061,98599999.0
2005-09-13 20:03:00,1.18061,1.18061,1.18041,1.18054,464899999.0
2005-09-13 20:04:00,1.1806,1.18075,1.1806,1.18068,181399999.0
2005-09-13 20:05:00,1.18061,1.18061,1.18039,1.18039,220699995.0
2005-09-13 20:06:00,1.18042,1.18048,1.18042,1.18048,164700001.0
2005-09-13 20:07:00,1.18048,1.18051,1.18037,1.18041,203700002.0
2005-09-13 20:08:00,1.18031,1.18043,1.18031,1.18043,395199997.0
2005-09-13 20:09:00,1.18038,1.18047,1.18026,1.18026,200600002.0
2005-09-13 20:10:00,1.18015,1.18015,1.17999,1.18,138100002.0
2005-09-13 20:11:00,1.17998,1.17998,1.17993,1.17993,285899998.0
2005-09-13 20:12:00,1.17988,1.17994,1.17984,1.17988,656299999.0
2005-09-13 20:13:00,1.17979,1.17979,1.17953,1.17961,212099999.0
2005-09-13 20:14:00,1.17955,1.17965,1.17955,1.1796,96090002.0
2005-09-13 20:15:00,1.17965,1.17968,1.17955,1.1796,637800007.0
2005-09-13 20:16:00,1.17939,1.17949,1.1792,1.17936,595900003.0
2005-09-13 20:17:00,1.17957,1.17972,1.17953,1.17972,249199998.0
2005-09-13 20:18:00,1.1793,1.17949,1.17918,1.17926,154500000.0
2005-09-13 20:19:00,1.17966,1.17968,1.17956,1.17957,92400001.0
2005-09-13 20:20:00,1.17915,1.17954,1.1791,1.17938,430599998.0
2005-09-13 20:21:00,1.1795,1.17955,1.17945,1.17948,383100003.0
2005-09-13 20:22:00,1.1793,1.17949,1.17898,1.17926,401100006.0
2005-09-13 20:23:00,1.17952,1.17955,1.17942,1.17948,447900003.0
2005-09-13 20:24:00,1.17951,1.17957,1.1795,1.17955,474300001.0
2005-09-13 20:25:00,1.17925,1.17942,1.17903,1.17923,179099998.0
2005-09-13 20:26:00,1.1793,1.17954,1.1791,1.17931,187799997.0
2005-09-13 20:27:00,1.17915,1.17939,1.17907,1.17915,169100000.0
2005-09-13 20:28:00,1.17925,1.17937,1.1792,1.17936,597200001.0
2005-09-13 20:29:00,1.17923,1.17941,1.17896,1.17921,528000003.0
2005-09-13 20:30:00,1.17921,1.17936,1.17902,1.17926,228699998.0
2005-09-13 20:31:00,1.17959,1.17959,1.17918,1.17918,473200004.0
2005-09-13 20:32:00,1.1791,1.17935,1.17906,1.17935,278099998.0
2005-09-13 20:33:00,1.17937,1.1795,1.17937,1.17943,260900001.0
2005-09-13 20:34:00,1.17945,1.17964,1.17945,1.17953,86900000.0
2005-09-13 20:35:00,1.17958,1.17968,1.17958,1.17962,221200002.0
2005-09-13 20:36:00,1.17957,1.17958,1.1794,1.17958,496600001.0
2005-09-13 20:37:00,1.17968,1.17972,1.17957,1.17972,174600000.0
2005-09-13 20:38:00,1.17957,1.17957,1.1793,1.17939,300999998.0
2005-09-13 20:39:00,1.17981,1.17992,1.17977,1.17992,452100004.0
2005-09-13 20:40:00,1.17991,1.17991,1.17965,1.17965,362700001.0
2005-09-13 20:41:00,1.17972,1.17979,1.17966,1.17979,564400000.0
2005-09-13 20:42:00,1.1798,1.1798,1.17975,1.17977,438000000.0
2005-09-13 20:43:00,1.17977,1.17982,1.17972,1.17978,165099998.0
2005-09-13 20:44:00,1.1798,1.17988,1.17973,1.17985,101099999.0
2005-09-13 20:45:00,1.17979,1.17979,1.17955,1.17955,167600003.0
2005-09-13 20:46:00,1.17955,1.17972,1.17955,1.17972,145500001.0
2005-09-13 20:47:00,1.17975,1.17975,1.1797,1.17972,218899996.0
2005-09-13 20:48:00,1.17972,1.17972,1.17955,1.17958,61899998.0
2005-09-13 20:49:00,1.17955,1.17963,1.1795,1.17955,338900000.0
2005-09-13 20:50:00,1.17941,1.17941,1.17898,1.17929,175000002.0
2005-09-13 20:51:00,1.17947,1.17957,1.17947,1.17948,64899998.0
2005-09-13 20:52:00,1.17947,1.17954,1.17947,1.17954,44199999.0
2005-09-13 20:53:00,1.17955,1.17964,1.17953,1.17955,172400001.0
2005-09-13 20:54:00,1.17959,1.1796,1.17942,1.17945,504400005.0
2005-09-13 20:55:00,1.1795,1.1795,1.1794,1.1794,159800001.0
2005-09-13 20:56:00,1.17942,1.1795,1.17937,1.1795,507500000.0
2005-09-13 20:57:00,1.17948,1.17952,1.17941,1.17952,449000000.0
2005-09-13 20:58:00,1.17954,1.17966,1.17954,1.17963,249400000.0
2005-09-13 20:59:00,1.1796,1.17981,1.1796,1.17981,234700002.0
2005-09-13 21:00:00,1.17988,1.17995,1.17971,1.17994,887700004.0
2005-09-13 21:01:00,1.17988,1.18006,1.17986,1.18006,554799992.0
2005-09-13 21:02:00,1.18002,1.18004,1.17996,1.18003,67100000.0
2005-09-13 21:03:00,1.18013,1.18013,1.17989,1.17995,548000003.0
2005-09-13 21:04:00,1.17996,1.18002,1.17986,1.17991,718900003.0
2005-09-13 21:05:00,1.17986,1.17991,1.1797,1.17988,911500010.0
2005-09-13 21:06:00,1.18,1.18005,1.17998,1.17999,64999999.0
2005-09-13 21:07:00,1.18003,1.18021,1.18003,1.1801,677799993.0
2005-09-13 21:08:00,1.18012,1.18027,1.18012,1.18026,159499999.0
2005-09-13 21:09:00,1.18017,1.18027,1.18017,1.18025,159599998.0
2005-09-13 21:10:00,1.18025,1.18025,1.18015,1.1802,224200001.0
2005-09-13 21:11:00,1.18026,1.18026,1.18014,1.18015,428399999.0
2005-09-13 21:12:00,1.1802,1.18023,1.18015,1.18017,443399999.0
2005-09-13 21:13:00,1.18019,1.18031,1.18018,1.1802,417199998.0
2005-09-13 21:14:00,1.1803,1.1803,1.18022,1.18027,278800003.0
2005-09-13 21:15:00,1.1802,1.1802,1.18013,1.18017,75100002.0
2005-09-13 21:16:00,1.18012,1.18017,1.1801,1.1801,172700002.0
2005-09-13 21:17:00,1.18019,1.18028,1.18019,1.1802,66600000.0
2005-09-13 21:18:00,1.1802,1.18025,1.18015,1.1802,42100000.0
2005-09-13 21:19:00,1.18015,1.1802,1.18015,1.18015,114900000.0
2005-09-13 21:20:00,1.18013,1.18013,1.18007,1.18007,59699999.0
2005-09-13 21:21:00,1.18009,1.18011,1.18009,1.18011,21500001.0
2005-09-13 21:22:00,1.18015,1.18015,1.18008,1.18008,62599999.0
2005-09-13 21:23:00,1.18001,1.18009,1.18001,1.18009,9600000.0
2005-09-13 21:24:00,1.18,1.18005,1.18,1.18005,17600000.0
2005-09-13 21:25:00,1.1802,1.18023,1.1802,1.1802,75800000.0
2005-09-13 21:26:00,1.1802,1.18022,1.1802,1.1802,126999998.0
2005-09-13 21:27:00,1.18022,1.18028,1.18022,1.18028,240000001.0
2005-09-13 21:28:00,1.18022,1.18044,1.18022,1.18037,298499997.0
2005-09-13 21:29:00,1.1804,1.1804,1.18035,1.18035,125800002.0
2005-09-13 21:30:00,1.1804,1.1804,1.18035,1.1804,89499999.0
2005-09-13 21:31:00,1.1804,1.1804,1.1804,1.1804,68399998.0
2005-09-13 21:32:00,1.18042,1.18048,1.18037,1.18042,279300001.0
2005-09-13 21:33:00,1.18045,1.18045,1.18035,1.18035,68900000.0
2005-09-13 21:34:00,1.1804,1.1804,1.1804,1.1804,71400000.0
2005-09-13 21:35:00,1.18042,1.1805,1.18042,1.18048,137699998.0
2005-09-13 21:36:00,1.18047,1.1805,1.18045,1.18045,125099998.0
2005-09-13 21:37:00,1.18057,1.18057,1.1805,1.1805,79800002.0
2005-09-13 21:38:00,1.1806,1.18066,1.18053,1.18053,73400000.0
2005-09-13 21:39:00,1.1805,1.1805,1.18045,1.1805,341200004.0
2005-09-13 21:40:00,1.18047,1.18047,1.1803,1.18035,208400001.0
2005-09-13 21:41:00,1.1804,1.1804,1.18032,1.18033,43100000.0
2005-09-13 21:42:00,1.18026,1.18037,1.18026,1.18037,114100000.0
2005-09-13 21:43:00,1.18045,1.18053,1.18045,1.1805,169700001.0
2005-09-13 21:44:00,1.18056,1.18068,1.18056,1.18068,140000002.0
2005-09-13 21:45:00,1.1807,1.1807,1.1807,1.1807,170700004.0
2005-09-13 21:46:00,1.1807,1.18084,1.18067,1.18067,168299998.0
2005-09-13 21:47:00,1.18073,1.18086,1.18073,1.18075,138800001.0
2005-09-13 21:48:00,1.1808,1.18086,1.18073,1.18073,105800000.0
2005-09-13 21:49:00,1.18068,1.18081,1.18062,1.18062,162600001.0
2005-09-13 21:50:00,1.18056,1.18067,1.18055,1.18067,33100000.0
2005-09-13 21:51:00,1.18065,1.18065,1.18049,1.18059,113199999.0
2005-09-13 21:52:00,1.1807,1.18074,1.18063,1.18063,102299999.0
2005-09-13 21:53:00,1.18063,1.18069,1.18063,1.18068,137400001.0
2005-09-13 21:54:00,1.1806,1.1807,1.18052,1.18065,105100001.0
2005-09-13 21:55:00,1.18074,1.18083,1.18074,1.18081,84200000.0
2005-09-13 21:56:00,1.18079,1.181,1.18079,1.18086,151700000.0
2005-09-13 21:57:00,1.18032,1.18081,1.18032,1.18068,59500001.0
2005-09-13 21:58:00,1.18075,1.18085,1.18075,1.18076,28300000.0
2005-09-13 21:59:00,1.18059,1.18075,1.18059,1.18075,109300000.0
2005-09-13 22:00:00,1.1808,1.18088,1.18072,1.18072,231700000.0
2005-09-13 22:01:00,1.18078,1.1809,1.18078,1.18087,143899999.0
2005-09-13 22:02:00,1.18084,1.18099,1.18084,1.18085,396700001.0
2005-09-13 22:03:00,1.18085,1.18095,1.18085,1.1809,170399999.0
2005-09-13 22:04:00,1.18095,1.18095,1.18085,1.1809,66599999.0
2005-09-13 22:05:00,1.18097,1.18102,1.18088,1.18088,92000000.0
2005-09-13 22:06:00,1.18083,1.181,1.18081,1.1809,174499999.0
2005-09-13 22:07:00,1.18098,1.18098,1.18092,1.18098,129200001.0
2005-09-13 22:08:00,1.18083,1.18095,1.18063,1.18083,113200002.0
2005-09-13 22:09:00,1.18073,1.1808,1.18054,1.18054,157400000.0
2005-09-13 22:10:00,1.18093,1.18093,1.18086,1.18088,101799998.0
2005-09-13 22:11:00,1.1809,1.1809,1.18059,1.18068,167500002.0
2005-09-13 22:12:00,1.1807,1.18082,1.1807,1.18072,110290000.0
2005-09-13 22:13:00,1.1807,1.18075,1.1807,1.1807,78100001.0
2005-09-13 22:14:00,1.18077,1.18084,1.18073,1.18082,108600000.0
2005-09-13 22:15:00,1.18085,1.18088,1.18062,1.18083,127400003.0
2005-09-13 22:16:00,1.1809,1.18095,1.18075,1.18095,239800007.0
2005-09-13 22:17:00,1.18082,1.18087,1.18078,1.18087,34400000.0
2005-09-13 22:18:00,1.18095,1.18095,1.1809,1.1809,61900000.0
2005-09-13 22:19:00,1.18089,1.18108,1.18089,1.181,47300000.0
2005-09-13 22:20:00,1.181,1.18105,1.181,1.18105,69000001.0
2005-09-13 22:21:00,1.18107,1.18113,1.18097,1.18097,174399999.0
2005-09-13 22:22:00,1.18093,1.18093,1.18077,1.18077,129000004.0
2005-09-13 22:23:00,1.18079,1.18093,1.18077,1.1809,89099998.0
2005-09-13 22:24:00,1.18089,1.18094,1.18085,1.18088,96200000.0
2005-09-13 22:25:00,1.1809,1.18091,1.18085,1.18085,64800002.0
2005-09-13 22:26:00,1.18086,1.18089,1.18086,1.18089,9600000.0
2005-09-13 22:27:00,1.18078,1.18082,1.18072,1.18072,304800000.0
2005-09-13 22:28:00,1.18056,1.18063,1.18047,1.18054,58399999.0
2005-09-13 22:29:00,1.18073,1.18085,1.18071,1.18073,234599998.0
2005-09-13 22:30:00,1.18077,1.18081,1.18074,1.18077,134499996.0
2005-09-13 22:31:00,1.18084,1.18084,1.18081,1.18081,14600000.0
2005-09-13 22:32:00,1.18081,1.18081,1.18066,1.18074,89200002.0
2005-09-13 22:33:00,1.18076,1.18097,1.18076,1.18097,201200006.0
2005-09-13 22:34:00,1.18095,1.18105,1.18095,1.181,347700001.0
2005-09-13 22:35:00,1.18109,1.18148,1.18109,1.18146,125000001.0
2005-09-13 22:36:00,1.18146,1.18146,1.18135,1.18135,87800000.0
2005-09-13 22:37:00,1.18133,1.18142,1.18131,1.18131,36400000.0
2005-09-13 22:38:00,1.18136,1.1815,1.1813,1.18148,87700001.0
2005-09-13 22:39:00,1.1816,1.18188,1.1815,1.1815,109000000.0
2005-09-13 22:40:00,1.18155,1.18169,1.18155,1.18155,86299999.0
2005-09-13 22:41:00,1.18153,1.18155,1.18133,1.18147,101500000.0
2005-09-13 22:42:00,1.1817,1.1818,1.18136,1.18144,124399999.0
2005-09-13 22:43:00,1.18158,1.18176,1.18157,1.18176,184099997.0
2005-09-13 22:44:00,1.18183,1.18192,1.18176,1.18176,165200000.0
2005-09-13 22:45:00,1.18179,1.18186,1.18179,1.18186,16000000.0
2005-09-13 22:46:00,1.18151,1.18176,1.18147,1.18162,112900001.0
2005-09-13 22:47:00,1.18181,1.18181,1.18174,1.18174,25600001.0
2005-09-13 22:48:00,1.18168,1.18176,1.18167,1.18175,150999998.0
2005-09-13 22:49:00,1.1818,1.1819,1.18161,1.18175,100799999.0
2005-09-13 22:50:00,1.18177,1.18177,1.18157,1.18157,153800001.0
2005-09-13 22:51:00,1.18163,1.18165,1.18153,1.18153,99600000.0
2005-09-13 22:52:00,1.18145,1.1815,1.1814,1.1814,185599999.0
2005-09-13 22:53:00,1.18142,1.18151,1.18132,1.18136,90800001.0
2005-09-13 22:54:00,1.1814,1.18156,1.1814,1.18146,190600005.0
2005-09-13 22:55:00,1.1815,1.18155,1.1814,1.18145,307199997.0
2005-09-13 22:56:00,1.18142,1.18142,1.18124,1.18124,35000000.0
2005-09-13 22:57:00,1.1812,1.18125,1.1812,1.1812,126699999.0
2005-09-13 22:58:00,1.18128,1.18128,1.18115,1.18122,140500003.0
2005-09-13 22:59:00,1.18108,1.18108,1.18067,1.18089,129499998.0
2005-09-13 23:00:00,1.18097,1.18116,1.18065,1.18116,66700001.0
2005-09-13 23:01:00,1.18135,1.18144,1.18115,1.18127,96400000.0
2005-09-13 23:02:00,1.1812,1.1813,1.18093,1.18093,136600001.0
2005-09-13 23:03:00,1.18098,1.18139,1.18097,1.18127,179800002.0
2005-09-13 23:04:00,1.18137,1.18144,1.18084,1.18112,153099999.0
2005-09-13 23:05:00,1.1811,1.18134,1.18095,1.18121,63500001.0
2005-09-13 23:06:00,1.18117,1.18142,1.18117,1.1813,155499998.0
2005-09-13 23:07:00,1.18125,1.18166,1.18114,1.18145,82000003.0
2005-09-13 23:08:00,1.1815,1.18162,1.18133,1.18146,29700000.0
2005-09-13 23:09:00,1.18168,1.18187,1.18152,1.18168,103100002.0
2005-09-13 23:10:00,1.18175,1.182,1.18165,1.18193,129299999.0
2005-09-13 23:11:00,1.1818,1.1819,1.18154,1.18158,119900000.0
2005-09-13 23:12:00,1.18162,1.18162,1.18129,1.18136,141300001.0
2005-09-13 23:13:00,1.18133,1.18155,1.18123,1.18153,150400003.0
2005-09-13 23:14:00,1.1815,1.18177,1.18131,1.18136,72300001.0
2005-09-13 23:15:00,1.18163,1.18174,1.1814,1.18155,96400003.0
2005-09-13 23:16:00,1.1818,1.1819,1.18153,1.18158,158400003.0
2005-09-13 23:17:00,1.18158,1.18175,1.18148,1.18148,158100002.0
2005-09-13 23:18:00,1.18145,1.18147,1.18126,1.18146,86300000.0
2005-09-13 23:19:00,1.18147,1.18153,1.18138,1.18153,68900000.0
2005-09-13 23:20:00,1.1815,1.18174,1.18139,1.18148,96500001.0
2005-09-13 23:21:00,1.18158,1.18158,1.18132,1.18152,154999999.0
2005-09-13 23:22:00,1.18159,1.18164,1.18124,1.18127,101100000.0
2005-09-13 23:23:00,1.18125,1.18138,1.18125,1.1813,76999998.0
2005-09-13 23:24:00,1.18148,1.18152,1.18148,1.18152,8000000.0
2005-09-13 23:25:00,1.18173,1.18182,1.18167,1.18174,110400002.0
2005-09-13 23:26:00,1.18172,1.18178,1.18162,1.18178,106799999.0
2005-09-13 23:27:00,1.18179,1.18179,1.18172,1.18173,50300000.0
2005-09-13 23:28:00,1.18195,1.18195,1.18161,1.18168,139900002.0
2005-09-13 23:29:00,1.18179,1.18179,1.18179,1.18179,91299999.0
2005-09-13 23:30:00,1.18175,1.182,1.18165,1.18192,107000001.0
2005-09-13 23:31:00,1.18179,1.18179,1.18171,1.18171,31300000.0
2005-09-13 23:32:00,1.18165,1.18177,1.18157,1.18177,145590003.0
2005-09-13 23:33:00,1.1817,1.1818,1.18161,1.1818,96100000.0
2005-09-13 23:34:00,1.1818,1.18185,1.18175,1.18185,55900000.0
2005-09-13 23:35:00,1.1817,1.18182,1.1817,1.1818,92600000.0
2005-09-13 23:36:00,1.18168,1.18168,1.18167,1.18167,4000000.0
2005-09-13 23:37:00,1.18165,1.18182,1.18165,1.18182,158199997.0
2005-09-13 23:38:00,1.18184,1.18193,1.18164,1.18174,49600000.0
2005-09-13 23:39:00,1.18162,1.18172,1.18162,1.1817,64400000.0
2005-09-13 23:40:00,1.18167,1.18167,1.18165,1.18165,47099998.0
2005-09-13 23:41:00,1.18171,1.18184,1.18171,1.18175,42400000.0
2005-09-13 23:42:00,1.18188,1.18251,1.18188,1.18251,109900001.0
2005-09-13 23:43:00,1.18246,1.18269,1.18233,1.18269,74300000.0
2005-09-13 23:44:00,1.18282,1.18282,1.18249,1.18264,163000001.0
2005-09-13 23:45:00,1.18257,1.18274,1.18224,1.18258,168500000.0
2005-09-13 23:46:00,1.18235,1.1826,1.18206,1.1826,99600000.0
2005-09-13 23:47:00,1.18267,1.18267,1.1824,1.1824,82799998.0
2005-09-13 23:48:00,1.18227,1.18227,1.18217,1.18217,80300000.0
2005-09-13 23:49:00,1.18216,1.18225,1.18216,1.18223,138400002.0
2005-09-13 23:50:00,1.18226,1.18229,1.18226,1.18229,29499999.0
2005-09-13 23:51:00,1.1822,1.18225,1.18213,1.18213,96400001.0
2005-09-13 23:52:00,1.18194,1.18218,1.18194,1.18213,108100000.0
2005-09-13 23:53:00,1.18218,1.18225,1.18215,1.1822,191199998.0
2005-09-13 23:54:00,1.18223,1.18228,1.18223,1.18228,36700000.0
2005-09-13 23:55:00,1.18225,1.18235,1.18225,1.18232,51100001.0
2005-09-13 23:56:00,1.18212,1.1822,1.18212,1.18215,27600000.0
2005-09-13 23:57:00,1.1821,1.18216,1.18194,1.18216,79300000.0
2005-09-13 23:58:00,1.18215,1.18225,1.18212,1.18223,39099999.0
2005-09-13 23:59:00,1.18215,1.18218,1.18215,1.18218,27000000.0
2005-09-14 00:00:00,1.18223,1.18223,1.18213,1.18213,8800000.0
2005-09-14 00:01:00,1.18207,1.18213,1.18207,1.18212,47900000.0
2005-09-14 00:02:00,1.1821,1.1821,1.18191,1.18198,61500001.0
2005-09-14 00:03:00,1.18185,1.18195,1.18185,1.18195,12700000.0
2005-09-14 00:04:00,1.18202,1.18211,1.18193,1.18193,107100002.0
2005-09-14 00:05:00,1.18185,1.18191,1.18182,1.18188,60300000.0
2005-09-14 00:06:00,1.18182,1.18187,1.18182,1.18185,45000000.0
2005-09-14 00:07:00,1.1819,1.1819,1.18185,1.18185,21800000.0
2005-09-14 00:08:00,1.18192,1.18192,1.18185,1.18192,101200001.0
2005-09-14 00:09:00,1.18192,1.18192,1.18173,1.18184,129599997.0
2005-09-14 00:10:00,1.1819,1.18195,1.1819,1.1819,41299999.0
2005-09-14 00:11:00,1.1819,1.1819,1.18185,1.1819,121900000.0
2005-09-14 00:12:00,1.18132,1.18132,1.18019,1.1809,103700001.0
2005-09-14 00:13:00,1.18131,1.18143,1.1813,1.18143,60099999.0
2005-09-14 00:14:00,1.18141,1.18157,1.18141,1.18157,106500001.0
2005-09-14 00:15:00,1.1816,1.18167,1.18155,1.18158,57900000.0
2005-09-14 00:16:00,1.18157,1.18157,1.18152,1.18155,50200000.0
2005-09-14 00:17:00,1.18162,1.18162,1.18162,1.18162,31900000.0
2005-09-14 00:18:00,1.18165,1.18165,1.18158,1.1816,57400001.0
2005-09-14 00:19:00,1.18148,1.18161,1.18145,1.18161,70599998.0
2005-09-14 00:20:00,1.1816,1.18165,1.18152,1.1816,77600001.0
2005-09-14 00:21:00,1.18162,1.18182,1.18162,1.18182,49600001.0
2005-09-14 00:22:00,1.18185,1.18185,1.18172,1.18177,41300000.0
2005-09-14 00:23:00,1.18188,1.1819,1.18167,1.18169,139999999.0
2005-09-14 00:24:00,1.18185,1.18185,1.18175,1.1818,59599999.0
2005-09-14 00:25:00,1.18177,1.18185,1.18173,1.1818,125300004.0
2005-09-14 00:26:00,1.1818,1.1818,1.18175,1.18175,68200000.0
2005-09-14 00:27:00,1.1818,1.1818,1.18175,1.1818,132299998.0
2005-09-14 00:28:00,1.18185,1.18204,1.18185,1.18204,46600000.0
2005-09-14 00:29:00,1.18229,1.18238,1.18221,1.18223,114600000.0
2005-09-14 00:30:00,1.18225,1.1823,1.18222,1.18225,59800000.0
2005-09-14 00:31:00,1.1823,1.18235,1.18225,1.18225,58299999.0
2005-09-14 00:32:00,1.1822,1.1822,1.1822,1.1822,58200001.0
2005-09-14 00:33:00,1.18218,1.1822,1.18218,1.1822,7200000.0
2005-09-14 00:34:00,1.18225,1.18227,1.18212,1.18227,108300001.0
2005-09-14 00:35:00,1.18205,1.18223,1.18193,1.18218,137400001.0
2005-09-14 00:36:00,1.1821,1.18218,1.18203,1.18203,106699998.0
2005-09-14 00:37:00,1.18197,1.18216,1.18197,1.18216,28000000.0
2005-09-14 00:38:00,1.18205,1.18209,1.18191,1.18198,149400001.0
2005-09-14 00:39:00,1.18203,1.18216,1.18193,1.18196,132100002.0
2005-09-14 00:40:00,1.18195,1.18211,1.18195,1.1821,118200001.0
2005-09-14 00:41:00,1.18203,1.18214,1.18197,1.1821,106399997.0
2005-09-14 00:42:00,1.18208,1.18228,1.18208,1.1822,74700000.0
2005-09-14 00:43:00,1.18193,1.18211,1.18193,1.18203,25000001.0
2005-09-14 00:44:00,1.18192,1.18214,1.18192,1.1821,106500001.0
2005-09-14 00:45:00,1.18212,1.18222,1.18202,1.18203,143999999.0
2005-09-14 00:46:00,1.18203,1.18223,1.18197,1.18202,188400000.0
2005-09-14 00:47:00,1.18192,1.18216,1.1819,1.1821,122400002.0
2005-09-14 00:48:00,1.18222,1.18223,1.18203,1.18217,196800002.0
2005-09-14 00:49:00,1.18215,1.18219,1.18199,1.18199,6500000.0
2005-09-14 00:50:00,1.18204,1.18212,1.18171,1.18212,141200001.0
2005-09-14 00:51:00,1.1822,1.18225,1.18212,1.18212,46200002.0
2005-09-14 00:52:00,1.18207,1.18207,1.18184,1.18192,95900001.0
2005-09-14 00:53:00,1.18195,1.182,1.18195,1.182,53500001.0
2005-09-14 00:54:00,1.18205,1.18205,1.18195,1.18202,88499998.0
2005-09-14 00:55:00,1.18198,1.18199,1.18186,1.18192,86200000.0
2005-09-14 00:56:00,1.182,1.18208,1.18196,1.18205,77800001.0
2005-09-14 00:57:00,1.18203,1.18208,1.18186,1.18208,112400001.0
2005-09-14 00:58:00,1.18201,1.18204,1.18201,1.18204,61499998.0
2005-09-14 00:59:00,1.182,1.18205,1.182,1.182,89199999.0
2005-09-14 01:00:00,1.182,1.18208,1.182,1.18208,108999998.0
2005-09-14 01:01:00,1.18207,1.18214,1.18201,1.1821,32600000.0
2005-09-14 01:02:00,1.18202,1.1821,1.18199,1.18202,54800002.0
2005-09-14 01:03:00,1.18213,1.18213,1.18197,1.18207,136400002.0
2005-09-14 01:04:00,1.18198,1.18206,1.1819,1.182,132999999.0
2005-09-14 01:05:00,1.18212,1.18212,1.18189,1.182,149300001.0
2005-09-14 01:06:00,1.18195,1.18195,1.18195,1.18195,13500000.0
2005-09-14 01:07:00,1.18197,1.18197,1.18193,1.18193,36700001.0
2005-09-14 01:08:00,1.18189,1.18193,1.1818,1.18193,91600000.0
2005-09-14 01:09:00,1.18195,1.18195,1.18195,1.18195,27900000.0
2005-09-14 01:10:00,1.18192,1.18192,1.18192,1.18192,43299999.0
2005-09-14 01:11:00,1.1819,1.1819,1.1819,1.1819,500000.0
2005-09-14 01:12:00,1.1819,1.1819,1.1819,1.1819,13500000.0
2005-09-14 01:13:00,1.1819,1.1819,1.1819,1.1819,6800000.0
2005-09-14 01:14:00,1.18175,1.18175,1.18157,1.18161,113700002.0
2005-09-14 01:15:00,1.18154,1.18163,1.18154,1.18155,97400000.0
2005-09-14 01:16:00,1.18148,1.1815,1.18142,1.18145,70799999.0
2005-09-14 01:17:00,1.18146,1.18147,1.18137,1.18147,102900000.0
2005-09-14 01:18:00,1.18144,1.18144,1.18128,1.1813,73400000.0
2005-09-14 01:19:00,1.18119,1.18131,1.18114,1.18131,75100000.0
2005-09-14 01:20:00,1.18122,1.1813,1.18122,1.1813,30299999.0
2005-09-14 01:21:00,1.18129,1.18168,1.18129,1.18148,87200000.0
2005-09-14 01:22:00,1.18139,1.18141,1.18134,1.18134,55500000.0
2005-09-14 01:23:00,1.1813,1.18132,1.1813,1.18132,59100003.0
2005-09-14 01:24:00,1.18141,1.18141,1.18141,1.18141,15900000.0
2005-09-14 01:25:00,1.1816,1.18163,1.18155,1.18163,34300000.0
2005-09-14 01:26:00,1.1816,1.1816,1.1816,1.1816,3600000.0
2005-09-14 01:27:00,1.1816,1.1816,1.18153,1.18155,48200000.0
2005-09-14 01:28:00,1.18158,1.18158,1.18139,1.18145,130600001.0
2005-09-14 01:29:00,1.18165,1.18165,1.18153,1.1816,61500001.0
2005-09-14 01:30:00,1.18153,1.18155,1.18153,1.18155,32599999.0
2005-09-14 01:31:00,1.1816,1.1816,1.18155,1.1816,25600000.0
2005-09-14 01:32:00,1.1816,1.1817,1.1816,1.18169,53500000.0
2005-09-14 01:33:00,1.1816,1.1816,1.18158,1.18158,29700000.0
2005-09-14 01:34:00,1.18148,1.18158,1.18148,1.18158,63500000.0
2005-09-14 01:35:00,1.18169,1.18169,1.18166,1.18166,28300001.0
2005-09-14 01:36:00,1.18204,1.18212,1.18191,1.18191,43400000.0
2005-09-14 01:37:00,1.18176,1.18187,1.18176,1.18187,34900000.0
2005-09-14 01:38:00,1.18184,1.18191,1.18183,1.18183,103700000.0
2005-09-14 01:39:00,1.18179,1.18196,1.18179,1.18196,66500000.0
2005-09-14 01:40:00,1.1819,1.18203,1.1819,1.18203,21700000.0
2005-09-14 01:41:00,1.18198,1.18198,1.18189,1.18189,18400000.0
2005-09-14 01:42:00,1.1818,1.1818,1.1818,1.1818,15100000.0
2005-09-14 01:43:00,1.1818,1.18188,1.1818,1.18188,34300000.0
2005-09-14 01:44:00,1.18177,1.1818,1.18175,1.1818,76100002.0
2005-09-14 01:45:00,1.18189,1.18197,1.18188,1.18188,102099997.0
2005-09-14 01:46:00,1.18175,1.18185,1.18175,1.1818,55799998.0
2005-09-14 01:47:00,1.18177,1.1819,1.18177,1.1819,53500000.0
2005-09-14 01:48:00,1.18192,1.18192,1.1818,1.1818,56100000.0
2005-09-14 01:49:00,1.18185,1.18185,1.1818,1.1818,82500003.0
2005-09-14 01:50:00,1.18188,1.18204,1.18188,1.18204,37900001.0
2005-09-14 01:51:00,1.18205,1.18205,1.18192,1.18192,35799999.0
2005-09-14 01:52:00,1.1819,1.18202,1.18188,1.18202,69999999.0
2005-09-14 01:53:00,1.182,1.182,1.182,1.182,107199997.0
2005-09-14 01:54:00,1.18198,1.182,1.1819,1.18198,116100000.0
2005-09-14 01:55:00,1.18191,1.18212,1.18191,1.18212,42199998.0
2005-09-14 01:56:00,1.18222,1.18228,1.18222,1.18228,9700000.0
2005-09-14 01:57:00,1.18241,1.18241,1.18224,1.18231,147700000.0
2005-09-14 01:58:00,1.18239,1.18243,1.18229,1.1824,114900002.0
2005-09-14 01:59:00,1.18235,1.1824,1.18235,1.1824,6400000.0
2005-09-14 02:00:00,1.1824,1.1824,1.18232,1.18232,130900003.0
2005-09-14 02:01:00,1.18235,1.18251,1.18235,1.18251,51900001.0
2005-09-14 02:02:00,1.18246,1.18246,1.18244,1.18244,17500001.0
2005-09-14 02:03:00,1.18238,1.18249,1.18232,1.18243,104100000.0
2005-09-14 02:04:00,1.18244,1.18253,1.18244,1.18249,104599999.0
2005-09-14 02:05:00,1.18245,1.18245,1.18233,1.1824,103400001.0
2005-09-14 02:06:00,1.18224,1.18227,1.18208,1.18208,127999998.0
2005-09-14 02:07:00,1.18208,1.18208,1.18201,1.18205,92700000.0
2005-09-14 02:08:00,1.18213,1.18221,1.18212,1.18215,114099998.0
2005-09-14 02:09:00,1.1822,1.1822,1.18215,1.18215,32100000.0
2005-09-14 02:10:00,1.18218,1.18228,1.18218,1.1822,68800002.0
2005-09-14 02:11:00,1.1822,1.1822,1.18215,1.1822,127600002.0
2005-09-14 02:12:00,1.18227,1.18231,1.18227,1.18231,31800000.0
2005-09-14 02:13:00,1.18238,1.18238,1.18221,1.18221,23200000.0
2005-09-14 02:14:00,1.18215,1.1823,1.18209,1.1823,188499997.0
2005-09-14 02:15:00,1.18235,1.18235,1.18225,1.18235,60700000.0
2005-09-14 02:16:00,1.1823,1.1823,1.1823,1.1823,21500001.0
2005-09-14 02:17:00,1.18231,1.18231,1.18226,1.18226,56399997.0
2005-09-14 02:18:00,1.1821,1.1821,1.18189,1.18189,107400001.0
2005-09-14 02:19:00,1.1819,1.18195,1.18182,1.18192,113600000.0
2005-09-14 02:20:00,1.1816,1.18186,1.18157,1.18177,148100003.0
2005-09-14 02:21:00,1.18185,1.1819,1.18185,1.1819,47000000.0
2005-09-14 02:22:00,1.1819,1.18195,1.18185,1.18195,81699999.0
2005-09-14 02:23:00,1.18187,1.18195,1.1818,1.18195,119500000.0
2005-09-14 02:24:00,1.1819,1.1819,1.18185,1.18185,8100000.0
2005-09-14 02:25:00,1.18185,1.18192,1.18185,1.18192,70899998.0
2005-09-14 02:26:00,1.1819,1.1819,1.18185,1.18185,9400000.0
2005-09-14 02:27:00,1.1819,1.1819,1.1819,1.1819,28500000.0
2005-09-14 02:28:00,1.1819,1.1819,1.1819,1.1819,7200000.0
2005-09-14 02:29:00,1.18185,1.18195,1.18182,1.1819,149500001.0
2005-09-14 02:30:00,1.18195,1.18199,1.18194,1.18198,103100003.0
2005-09-14 02:31:00,1.182,1.18205,1.18197,1.18198,68500000.0
2005-09-14 02:32:00,1.18198,1.18198,1.18177,1.18177,11500000.0
2005-09-14 02:33:00,1.18173,1.18173,1.18162,1.18162,22900001.0
2005-09-14 02:34:00,1.18129,1.18129,1.18029,1.18096,103899999.0
2005-09-14 02:35:00,1.18112,1.18112,1.18098,1.18098,1600000.0
2005-09-14 02:36:00,1.181,1.181,1.181,1.181,7600000.0
2005-09-14 02:37:00,1.18105,1.18105,1.18095,1.18095,21500001.0
2005-09-14 02:38:00,1.18095,1.181,1.18095,1.181,157899999.0
2005-09-14 02:39:00,1.18099,1.18116,1.18099,1.18116,55800001.0
2005-09-14 02:40:00,1.18113,1.18115,1.18113,1.18115,43200000.0
2005-09-14 02:41:00,1.18116,1.18116,1.18109,1.18109,53099998.0
2005-09-14 02:42:00,1.18114,1.18121,1.18111,1.18111,98600001.0
2005-09-14 02:43:00,1.18113,1.18113,1.18101,1.18101,105399999.0
2005-09-14 02:44:00,1.181,1.18112,1.181,1.18104,50100000.0
2005-09-14 02:45:00,1.18095,1.18095,1.18095,1.18095,31799999.0
2005-09-14 02:46:00,1.18095,1.18095,1.18095,1.18095,16700001.0
2005-09-14 02:47:00,1.18095,1.18099,1.18085,1.18097,59890001.0
2005-09-14 02:48:00,1.18104,1.18113,1.18102,1.18109,125199999.0
2005-09-14 02:49:00,1.18113,1.18129,1.18107,1.18107,149800004.0
2005-09-14 02:50:00,1.1811,1.18117,1.1811,1.18117,39299999.0
2005-09-14 02:51:00,1.18112,1.18117,1.18107,1.18107,43799999.0
2005-09-14 02:52:00,1.18106,1.18106,1.18099,1.18099,17200000.0
2005-09-14 02:53:00,1.1809,1.1811,1.1809,1.1811,76000000.0
2005-09-14 02:54:00,1.18103,1.18103,1.18097,1.18097,19900000.0
2005-09-14 02:55:00,1.18089,1.18089,1.18083,1.18083,36800000.0
2005-09-14 02:56:00,1.18099,1.18099,1.18096,1.18096,25600001.0
2005-09-14 02:57:00,1.18104,1.18104,1.18101,1.18101,25699999.0
2005-09-14 02:58:00,1.1813,1.1815,1.1813,1.18142,85000000.0
2005-09-14 02:59:00,1.18145,1.18145,1.18132,1.18135,76300001.0
2005-09-14 03:00:00,1.18138,1.18138,1.18125,1.18138,33300000.0
2005-09-14 03:01:00,1.18098,1.18122,1.1809,1.18121,117799998.0
2005-09-14 03:02:00,1.18133,1.18135,1.1812,1.18135,136300001.0
2005-09-14 03:03:00,1.18133,1.18133,1.1812,1.1813,80199998.0
2005-09-14 03:04:00,1.18132,1.18132,1.18112,1.18112,99300002.0
2005-09-14 03:05:00,1.18115,1.18125,1.18115,1.18115,63799999.0
2005-09-14 03:06:00,1.18115,1.1812,1.18115,1.1812,81300002.0
2005-09-14 03:07:00,1.18118,1.18118,1.18118,1.18118,800000.0
2005-09-14 03:08:00,1.1812,1.1812,1.18115,1.18115,45900000.0
2005-09-14 03:09:00,1.1812,1.18125,1.18115,1.1812,40000000.0
2005-09-14 03:10:00,1.1809,1.18129,1.1809,1.18099,147500001.0
2005-09-14 03:11:00,1.18125,1.18125,1.18115,1.18115,4000000.0
2005-09-14 03:12:00,1.1812,1.18125,1.1812,1.18122,44500000.0
2005-09-14 03:13:00,1.18127,1.18127,1.18112,1.18115,21800000.0
2005-09-14 03:14:00,1.1812,1.18125,1.18115,1.18115,126300001.0
2005-09-14 03:15:00,1.18129,1.18129,1.18092,1.18104,72600001.0
2005-09-14 03:16:00,1.18109,1.18109,1.18109,1.18109,16700000.0
2005-09-14 03:17:00,1.18103,1.1811,1.18018,1.18018,102200002.0
2005-09-14 03:18:00,1.18,1.1811,1.18,1.1811,44500000.0
2005-09-14 03:19:00,1.18114,1.18119,1.18109,1.18119,127900000.0
2005-09-14 03:20:00,1.18129,1.18129,1.18126,1.18126,5600000.0
2005-09-14 03:21:00,1.18133,1.18135,1.18125,1.18135,76500000.0
2005-09-14 03:22:00,1.18092,1.18125,1.18053,1.18125,139799999.0
2005-09-14 03:23:00,1.18127,1.18155,1.18127,1.18155,89600000.0
2005-09-14 03:24:00,1.18146,1.18146,1.18141,1.18141,39099999.0
2005-09-14 03:25:00,1.1813,1.18135,1.18125,1.18133,26700000.0
2005-09-14 03:26:00,1.181,1.181,1.18036,1.18079,103000000.0
2005-09-14 03:27:00,1.18092,1.18096,1.18092,1.18096,19500000.0
2005-09-14 03:28:00,1.18115,1.18125,1.18115,1.18125,10400000.0
2005-09-14 03:29:00,1.18145,1.18196,1.18141,1.18196,186600003.0
2005-09-14 03:30:00,1.18157,1.18204,1.18086,1.18181,58300001.0
2005-09-14 03:31:00,1.18192,1.18217,1.18189,1.18203,78300000.0
2005-09-14 03:32:00,1.18204,1.18218,1.18204,1.18209,110300001.0
2005-09-14 03:33:00,1.18192,1.18199,1.18182,1.18195,133500001.0
2005-09-14 03:34:00,1.18195,1.18195,1.1815,1.18161,123500001.0
2005-09-14 03:35:00,1.18165,1.1817,1.18165,1.1817,45900000.0
2005-09-14 03:36:00,1.18172,1.18205,1.18172,1.18205,69400001.0
2005-09-14 03:37:00,1.18238,1.18238,1.1823,1.18232,29500000.0
2005-09-14 03:38:00,1.18217,1.18223,1.18217,1.18223,19900001.0
2005-09-14 03:39:00,1.18207,1.18212,1.18202,1.18202,102600000.0
2005-09-14 03:40:00,1.18195,1.18206,1.18185,1.18185,89499998.0
2005-09-14 03:41:00,1.18183,1.18202,1.1818,1.18202,133500000.0
2005-09-14 03:42:00,1.18195,1.182,1.18195,1.182,38500000.0
2005-09-14 03:43:00,1.18197,1.18197,1.18139,1.18139,108600000.0
2005-09-14 03:44:00,1.18152,1.1816,1.18128,1.18139,49800000.0
2005-09-14 03:45:00,1.18147,1.18155,1.18145,1.18145,121099998.0
2005-09-14 03:46:00,1.18146,1.18146,1.18133,1.18138,40800000.0
2005-09-14 03:47:00,1.18141,1.18143,1.18133,1.1814,103899998.0
2005-09-14 03:48:00,1.18133,1.18136,1.18129,1.18132,120999999.0
2005-09-14 03:49:00,1.1814,1.18143,1.18135,1.18135,46500000.0
2005-09-14 03:50:00,1.18139,1.18151,1.18139,1.18151,24400000.0
2005-09-14 03:51:00,1.1815,1.1815,1.1815,1.1815,800000.0
2005-09-14 03:52:00,1.18145,1.18145,1.18145,1.18145,15100000.0
2005-09-14 03:53:00,1.18155,1.18155,1.18145,1.18155,105000001.0
2005-09-14 03:54:00,1.1815,1.1815,1.18145,1.1815,69800001.0
2005-09-14 03:55:00,1.18154,1.18163,1.18154,1.18163,96800000.0
2005-09-14 03:56:00,1.18162,1.18175,1.18162,1.18165,39199999.0
2005-09-14 03:57:00,1.18166,1.18166,1.18164,1.18164,59299999.0
2005-09-14 03:58:00,1.18152,1.18165,1.18152,1.18165,61500002.0
2005-09-14 03:59:00,1.18165,1.18165,1.18165,1.18165,2400000.0
2005-09-14 04:00:00,1.18158,1.18167,1.18158,1.18167,43900000.0
2005-09-14 04:01:00,1.18162,1.18162,1.18149,1.18149,101199998.0
2005-09-14 04:02:00,1.18163,1.18172,1.18156,1.18156,56399999.0
2005-09-14 04:03:00,1.18145,1.18145,1.18145,1.18145,9000000.0
2005-09-14 04:04:00,1.18152,1.18161,1.18147,1.18147,128000003.0
2005-09-14 04:05:00,1.1815,1.1815,1.1815,1.1815,34400002.0
2005-09-14 04:06:00,1.18147,1.18178,1.18136,1.18171,129500004.0
2005-09-14 04:07:00,1.1815,1.18155,1.18145,1.18155,66800001.0
2005-09-14 04:08:00,1.18153,1.18162,1.18153,1.18162,1500000.0
2005-09-14 04:09:00,1.1817,1.18171,1.18165,1.18171,60100001.0
2005-09-14 04:10:00,1.1817,1.1817,1.1816,1.1817,156900000.0
2005-09-14 04:11:00,1.18155,1.1816,1.18135,1.18145,144100000.0
2005-09-14 04:12:00,1.18169,1.18169,1.18157,1.18162,210099999.0
2005-09-14 04:13:00,1.18157,1.18157,1.18137,1.18138,57700000.0
2005-09-14 04:14:00,1.18144,1.18156,1.18143,1.18152,94100001.0
2005-09-14 04:15:00,1.18159,1.18159,1.18153,1.18158,28000000.0
2005-09-14 04:16:00,1.18145,1.1815,1.18145,1.1815,31200000.0
2005-09-14 04:17:00,1.18147,1.18166,1.1814,1.1815,123500000.0
2005-09-14 04:18:00,1.18146,1.18146,1.18146,1.18146,16800000.0
2005-09-14 04:19:00,1.18142,1.18158,1.18131,1.18131,43200000.0
2005-09-14 04:20:00,1.18155,1.18155,1.1815,1.1815,40000000.0
2005-09-14 04:21:00,1.18145,1.1815,1.1814,1.18148,125999998.0
2005-09-14 04:22:00,1.18145,1.18155,1.18142,1.18152,120999999.0
2005-09-14 04:23:00,1.1815,1.1815,1.18145,1.18145,74400001.0
2005-09-14 04:24:00,1.18145,1.18155,1.18145,1.18145,31100001.0
2005-09-14 04:25:00,1.1815,1.1815,1.1815,1.1815,52500001.0
2005-09-14 04:26:00,1.18145,1.18145,1.18145,1.18145,7400000.0
2005-09-14 04:27:00,1.1815,1.18158,1.1815,1.18158,19900000.0
2005-09-14 04:28:00,1.18123,1.18138,1.18114,1.18132,150200003.0
2005-09-14 04:29:00,1.1815,1.18152,1.1814,1.18145,114900003.0
2005-09-14 04:30:00,1.18145,1.1816,1.18145,1.18155,137300001.0
2005-09-14 04:31:00,1.18158,1.18159,1.18151,1.18159,23100000.0
2005-09-14 04:32:00,1.18152,1.18162,1.18152,1.1816,85900001.0
2005-09-14 04:33:00,1.18153,1.18157,1.18144,1.18146,135199999.0
2005-09-14 04:34:00,1.18155,1.18168,1.18155,1.18159,93600001.0
2005-09-14 04:35:00,1.18162,1.18162,1.1816,1.1816,61300002.0
2005-09-14 04:36:00,1.18157,1.18158,1.18154,1.18157,71100000.0
2005-09-14 04:37:00,1.18143,1.18153,1.18143,1.18153,39299999.0
2005-09-14 04:38:00,1.1815,1.18155,1.18147,1.1815,82900000.0
2005-09-14 04:39:00,1.18148,1.1815,1.18148,1.1815,4800000.0
2005-09-14 04:40:00,1.18142,1.18142,1.18118,1.18118,120299998.0
2005-09-14 04:41:00,1.18143,1.18143,1.18125,1.18125,80099999.0
2005-09-14 04:42:00,1.18126,1.18126,1.18124,1.18124,25100001.0
2005-09-14 04:43:00,1.18118,1.18125,1.1811,1.1812,107200000.0
2005-09-14 04:44:00,1.1812,1.1812,1.1812,1.1812,54200001.0
2005-09-14 04:45:00,1.18124,1.18135,1.1812,1.18123,113300000.0
2005-09-14 04:46:00,1.18109,1.18109,1.18008,1.18008,102500001.0
2005-09-14 04:47:00,1.18004,1.18078,1.18004,1.18078,156300003.0
2005-09-14 04:48:00,1.1809,1.1809,1.18085,1.18085,10300000.0
2005-09-14 04:49:00,1.18067,1.18068,1.18035,1.18035,106799999.0
2005-09-14 04:50:00,1.18074,1.18074,1.18039,1.18058,57100000.0
2005-09-14 04:51:00,1.18068,1.18086,1.18063,1.18086,63199999.0
2005-09-14 04:52:00,1.18087,1.18104,1.18038,1.18057,140600003.0
2005-09-14 04:53:00,1.1803,1.18041,1.1803,1.18038,29000000.0
2005-09-14 04:54:00,1.1804,1.18048,1.18039,1.18048,49800000.0
2005-09-14 04:55:00,1.18048,1.18077,1.18048,1.18077,134099999.0
2005-09-14 04:56:00,1.18068,1.18068,1.18055,1.18061,44000000.0
2005-09-14 04:57:00,1.18065,1.18065,1.18055,1.1806,78300000.0
2005-09-14 04:58:00,1.1806,1.1806,1.1806,1.1806,23900000.0
2005-09-14 04:59:00,1.18055,1.18057,1.18046,1.18049,132599999.0
2005-09-14 05:00:00,1.1805,1.1805,1.1804,1.1804,54000001.0
2005-09-14 05:01:00,1.1805,1.1805,1.18045,1.1805,87800002.0
2005-09-14 05:02:00,1.1805,1.18058,1.18043,1.1805,129700000.0
2005-09-14 05:03:00,1.18045,1.18045,1.18042,1.18042,31900001.0
2005-09-14 05:04:00,1.18025,1.18038,1.18025,1.18034,139800000.0
2005-09-14 05:05:00,1.18018,1.18018,1.18012,1.18012,55200002.0
2005-09-14 05:06:00,1.18,1.18,1.18,1.18,9600000.0
2005-09-14 05:07:00,1.18011,1.18011,1.18001,1.1801,121400002.0
2005-09-14 05:08:00,1.18007,1.18016,1.18004,1.1801,88699999.0
2005-09-14 05:09:00,1.1801,1.18015,1.18002,1.18003,65700001.0
2005-09-14 05:10:00,1.18005,1.1801,1.18002,1.18008,51000000.0
2005-09-14 05:11:00,1.18016,1.18016,1.18011,1.18011,44099998.0
2005-09-14 05:12:00,1.18022,1.18025,1.1802,1.1802,47699998.0
2005-09-14 05:13:00,1.18012,1.18022,1.18012,1.18018,73000000.0
2005-09-14 05:14:00,1.18022,1.18022,1.18015,1.1802,54800000.0
2005-09-14 05:15:00,1.18015,1.1802,1.18013,1.18013,68700000.0
2005-09-14 05:16:00,1.18025,1.18027,1.18015,1.18015,98000000.0
2005-09-14 05:17:00,1.1802,1.18022,1.18015,1.18015,89900001.0
2005-09-14 05:18:00,1.1802,1.18039,1.1802,1.18037,83399998.0
2005-09-14 05:19:00,1.1804,1.1804,1.18032,1.18032,23100000.0
2005-09-14 05:20:00,1.18048,1.18048,1.18035,1.1804,43100001.0
2005-09-14 05:21:00,1.18001,1.18026,1.18001,1.18026,66300001.0
2005-09-14 05:22:00,1.1804,1.1804,1.18035,1.1804,46500001.0
2005-09-14 05:23:00,1.18038,1.18045,1.18035,1.18038,55700000.0
2005-09-14 05:24:00,1.18045,1.18045,1.18045,1.18045,18299999.0
2005-09-14 05:25:00,1.18054,1.18066,1.18025,1.18025,158100002.0
2005-09-14 05:26:00,1.18042,1.18046,1.18022,1.18022,29500000.0
2005-09-14 05:27:00,1.18015,1.1802,1.18015,1.1802,43200002.0
2005-09-14 05:28:00,1.1801,1.1801,1.17972,1.17972,65600001.0
2005-09-14 05:29:00,1.1802,1.1802,1.18015,1.18017,109300001.0
2005-09-14 05:30:00,1.18012,1.1802,1.18012,1.18015,94300000.0
2005-09-14 05:31:00,1.1802,1.18025,1.18012,1.1802,71800000.0
2005-09-14 05:32:00,1.18002,1.18022,1.18002,1.18018,87200001.0
2005-09-14 05:33:00,1.18027,1.18033,1.18027,1.18033,24900000.0
2005-09-14 05:34:00,1.18035,1.1804,1.18033,1.18033,50200000.0
2005-09-14 05:35:00,1.1804,1.1804,1.18038,1.18038,4000000.0
2005-09-14 05:36:00,1.1804,1.18045,1.1804,1.18045,8400000.0
2005-09-14 05:37:00,1.18035,1.1804,1.18035,1.1804,27500001.0
2005-09-14 05:38:00,1.1804,1.18045,1.1803,1.1803,27599999.0
2005-09-14 05:39:00,1.1804,1.18045,1.18035,1.18045,254400001.0
2005-09-14 05:40:00,1.18025,1.18031,1.18015,1.18024,123899999.0
2005-09-14 05:41:00,1.18043,1.18045,1.1804,1.18045,29599999.0
2005-09-14 05:42:00,1.1805,1.18056,1.1805,1.18055,23100000.0
2005-09-14 05:43:00,1.18052,1.18068,1.18052,1.18068,40700000.0
2005-09-14 05:44:00,1.18055,1.18065,1.18055,1.18058,83800001.0
2005-09-14 05:45:00,1.1805,1.18065,1.1805,1.18055,111900000.0
2005-09-14 05:46:00,1.18033,1.18063,1.18033,1.18063,4800000.0
2005-09-14 05:47:00,1.1806,1.18063,1.18053,1.1806,151800003.0
2005-09-14 05:48:00,1.18055,1.1806,1.18055,1.1806,43100001.0
2005-09-14 05:49:00,1.18062,1.18071,1.18062,1.18071,28000000.0
2005-09-14 05:50:00,1.18065,1.18073,1.18065,1.1807,37900000.0
2005-09-14 05:51:00,1.1806,1.18075,1.1806,1.18065,80800001.0
2005-09-14 05:52:00,1.18071,1.18071,1.18052,1.18052,130300001.0
2005-09-14 05:53:00,1.18036,1.18046,1.18036,1.18046,127500001.0
2005-09-14 05:54:00,1.18065,1.18065,1.1806,1.1806,47800001.0
2005-09-14 05:55:00,1.1806,1.18062,1.18055,1.18062,110700003.0
2005-09-14 05:56:00,1.18055,1.18055,1.18028,1.18047,180100005.0
2005-09-14 05:57:00,1.18045,1.1805,1.18045,1.1805,65600000.0
2005-09-14 05:58:00,1.1805,1.18055,1.18045,1.18045,133200001.0
2005-09-14 05:59:00,1.18045,1.18045,1.18045,1.18045,32800001.0
2005-09-14 06:00:00,1.18042,1.18045,1.18016,1.18024,135700002.0
2005-09-14 06:01:00,1.1805,1.18055,1.1804,1.1805,59700002.0
2005-09-14 06:02:00,1.18048,1.18064,1.18048,1.18054,112599999.0
2005-09-14 06:03:00,1.18053,1.18059,1.18042,1.1805,126100001.0
2005-09-14 06:04:00,1.18045,1.18045,1.1804,1.18043,65400000.0
2005-09-14 06:05:00,1.18055,1.18055,1.18043,1.18045,76900000.0
2005-09-14 06:06:00,1.1805,1.1805,1.18045,1.18045,49000000.0
2005-09-14 06:07:00,1.18045,1.18045,1.18014,1.18015,55500001.0
2005-09-14 06:08:00,1.1802,1.18025,1.18018,1.18022,110099999.0
2005-09-14 06:09:00,1.18026,1.18042,1.18026,1.1804,47900000.0
2005-09-14 06:10:00,1.18058,1.18058,1.1804,1.18053,77400000.0
2005-09-14 06:11:00,1.18041,1.18041,1.18013,1.18013,63199999.0
2005-09-14 06:12:00,1.18008,1.18016,1.18008,1.18009,108500002.0
2005-09-14 06:13:00,1.18015,1.1802,1.18015,1.1802,12800000.0
2005-09-14 06:14:00,1.1802,1.1802,1.18015,1.1802,70399999.0
2005-09-14 06:15:00,1.1802,1.18025,1.18012,1.18025,90399999.0
2005-09-14 06:16:00,1.1802,1.18025,1.18015,1.18023,97000000.0
2005-09-14 06:17:00,1.1802,1.18025,1.18015,1.1802,102700001.0
2005-09-14 06:18:00,1.18022,1.18027,1.18015,1.1802,105699999.0
2005-09-14 06:19:00,1.18025,1.18025,1.18017,1.1802,76899997.0
2005-09-14 06:20:00,1.18017,1.1802,1.18017,1.1802,24800000.0
2005-09-14 06:21:00,1.18015,1.1802,1.1801,1.1802,57100001.0
2005-09-14 06:22:00,1.18007,1.1801,1.17995,1.1801,147800000.0
2005-09-14 06:23:00,1.18015,1.1802,1.18015,1.1802,64600000.0
2005-09-14 06:24:00,1.18015,1.18022,1.18005,1.18022,88500000.0
2005-09-14 06:25:00,1.18013,1.18013,1.17982,1.18002,23400000.0
2005-09-14 06:26:00,1.17998,1.18007,1.17995,1.17995,63199999.0
2005-09-14 06:27:00,1.17998,1.17998,1.1799,1.1799,70600002.0
2005-09-14 06:28:00,1.17985,1.17993,1.17973,1.17973,105799998.0
2005-09-14 06:29:00,1.1798,1.17999,1.1798,1.17996,106500000.0
2005-09-14 06:30:00,1.18001,1.18001,1.1799,1.17997,51999999.0
2005-09-14 06:31:00,1.17987,1.17999,1.17987,1.17993,107399997.0
2005-09-14 06:32:00,1.18,1.18,1.18,1.18,4800000.0
2005-09-14 06:33:00,1.17998,1.18,1.17986,1.17998,163099999.0
2005-09-14 06:34:00,1.17996,1.18013,1.17994,1.18013,98200001.0
2005-09-14 06:35:00,1.18015,1.18025,1.18015,1.18015,160600002.0
2005-09-14 06:36:00,1.18022,1.18036,1.1802,1.18036,32699999.0
2005-09-14 06:37:00,1.18037,1.18037,1.18022,1.18029,91799998.0
2005-09-14 06:38:00,1.18038,1.18038,1.1803,1.1803,9400000.0
2005-09-14 06:39:00,1.18018,1.18018,1.18002,1.18015,94400002.0
2005-09-14 06:40:00,1.18035,1.18035,1.18025,1.18033,154400001.0
2005-09-14 06:41:00,1.1803,1.18032,1.18023,1.1803,92300002.0
2005-09-14 06:42:00,1.1803,1.18035,1.18023,1.1803,62699998.0
2005-09-14 06:43:00,1.18026,1.18031,1.18022,1.18022,90099997.0
2005-09-14 06:44:00,1.18012,1.18023,1.18012,1.18015,25700000.0
2005-09-14 06:45:00,1.1802,1.18025,1.18015,1.18015,42700000.0
2005-09-14 06:46:00,1.18025,1.18025,1.18015,1.18015,24800000.0
2005-09-14 06:47:00,1.18015,1.18025,1.18015,1.1802,89899999.0
2005-09-14 06:48:00,1.1802,1.18023,1.18015,1.18023,60100000.0
2005-09-14 06:49:00,1.18015,1.18015,1.18015,1.18015,22299999.0
2005-09-14 06:50:00,1.1802,1.18022,1.18015,1.1802,55900000.0
2005-09-14 06:51:00,1.18003,1.18004,1.17966,1.18004,84500000.0
2005-09-14 06:52:00,1.1802,1.18025,1.1801,1.18015,115599997.0
2005-09-14 06:53:00,1.18018,1.18018,1.18018,1.18018,19400000.0
2005-09-14 06:54:00,1.18009,1.18009,1.18001,1.18001,26499999.0
2005-09-14 06:55:00,1.17997,1.18009,1.17993,1.17993,115099998.0
2005-09-14 06:56:00,1.17992,1.18017,1.17992,1.18017,94900001.0
2005-09-14 06:57:00,1.18012,1.18012,1.18003,1.18003,20699999.0
2005-09-14 06:58:00,1.18,1.18,1.18,1.18,14400000.0
2005-09-14 06:59:00,1.1799,1.18005,1.1799,1.18,97800001.0
2005-09-14 07:00:00,1.18007,1.18016,1.18007,1.18013,159400002.0
2005-09-14 07:01:00,1.18025,1.18025,1.18015,1.18015,132600002.0
2005-09-14 07:02:00,1.1802,1.1802,1.18012,1.18012,1300000.0
2005-09-14 07:03:00,1.18021,1.18021,1.18002,1.18002,126200000.0
2005-09-14 07:04:00,1.17995,1.18004,1.17992,1.17992,78800000.0
2005-09-14 07:05:00,1.17984,1.17994,1.17984,1.17991,54600000.0
2005-09-14 07:06:00,1.17995,1.17995,1.17985,1.1799,81700000.0
2005-09-14 07:07:00,1.17993,1.18,1.17993,1.17993,77799998.0
2005-09-14 07:08:00,1.17995,1.17995,1.17995,1.17995,4800000.0
2005-09-14 07:09:00,1.17998,1.18021,1.17998,1.18013,34600000.0
2005-09-14 07:10:00,1.1802,1.18023,1.1802,1.18023,19400000.0
2005-09-14 07:11:00,1.18015,1.18015,1.18013,1.18013,39000000.0
2005-09-14 07:12:00,1.18006,1.18023,1.18006,1.18017,119200003.0
2005-09-14 07:13:00,1.1802,1.18025,1.18012,1.1802,90199997.0
2005-09-14 07:14:00,1.18015,1.1802,1.18015,1.18017,36900000.0
2005-09-14 07:15:00,1.18017,1.18023,1.18017,1.1802,53500000.0
2005-09-14 07:16:00,1.1802,1.18025,1.1801,1.18015,58199999.0
2005-09-14 07:17:00,1.18002,1.18028,1.17997,1.18028,144900000.0
2005-09-14 07:18:00,1.18015,1.1802,1.18015,1.1802,90699999.0
2005-09-14 07:19:00,1.18015,1.1802,1.18015,1.1802,36799998.0
2005-09-14 07:20:00,1.18015,1.1802,1.18015,1.1802,47099999.0
2005-09-14 07:21:00,1.18017,1.18025,1.18015,1.1802,71000000.0
2005-09-14 07:22:00,1.18017,1.18028,1.18017,1.18028,86600000.0
2005-09-14 07:23:00,1.18016,1.18017,1.18016,1.18017,19300000.0
2005-09-14 07:24:00,1.18012,1.18012,1.18005,1.18005,22900000.0
2005-09-14 07:25:00,1.1801,1.18015,1.18005,1.18005,137000002.0
2005-09-14 07:26:00,1.1801,1.18012,1.18005,1.18005,12000000.0
2005-09-14 07:27:00,1.1801,1.1801,1.18007,1.18007,21600000.0
2005-09-14 07:28:00,1.18005,1.18017,1.18005,1.1801,172200002.0
2005-09-14 07:29:00,1.18,1.18009,1.1798,1.18009,155599999.0
2005-09-14 07:30:00,1.18005,1.18005,1.18005,1.18005,34300001.0
2005-09-14 07:31:00,1.1801,1.18015,1.18002,1.1801,99900001.0
2005-09-14 07:32:00,1.18015,1.18015,1.1801,1.1801,43299998.0
2005-09-14 07:33:00,1.18008,1.18008,1.17999,1.18008,62400001.0
2005-09-14 07:34:00,1.18005,1.18014,1.18002,1.18002,108100002.0
2005-09-14 07:35:00,1.17995,1.18005,1.17995,1.18,37700000.0
2005-09-14 07:36:00,1.18003,1.18014,1.17999,1.17999,139500002.0
2005-09-14 07:37:00,1.18003,1.18013,1.18003,1.18009,31100001.0
2005-09-14 07:38:00,1.18015,1.18015,1.18005,1.1801,64600000.0
2005-09-14 07:39:00,1.18005,1.1801,1.18005,1.18007,65800000.0
2005-09-14 07:40:00,1.18005,1.1801,1.18005,1.18008,57900000.0
2005-09-14 07:41:00,1.18005,1.18005,1.18005,1.18005,26300001.0
2005-09-14 07:42:00,1.18007,1.18015,1.18005,1.18015,119800001.0
2005-09-14 07:43:00,1.18015,1.18015,1.18005,1.18005,75500000.0
2005-09-14 07:44:00,1.1801,1.18015,1.18,1.18015,125300000.0
2005-09-14 07:45:00,1.18003,1.18017,1.18003,1.18007,89100002.0
2005-09-14 07:46:00,1.1799,1.1799,1.17974,1.17974,62600000.0
2005-09-14 07:47:00,1.17975,1.1798,1.17975,1.1798,37200000.0
2005-09-14 07:48:00,1.1798,1.17985,1.1798,1.1798,103000000.0
2005-09-14 07:49:00,1.17978,1.17981,1.17972,1.17978,34200000.0
2005-09-14 07:50:00,1.17985,1.17985,1.17985,1.17985,11200000.0
2005-09-14 07:51:00,1.1798,1.17982,1.17975,1.17975,56100001.0
2005-09-14 07:52:00,1.17981,1.17985,1.17971,1.17971,160500001.0
2005-09-14 07:53:00,1.1797,1.1797,1.1797,1.1797,49300000.0
2005-09-14 07:54:00,1.17971,1.17979,1.1797,1.17974,142300001.0
2005-09-14 07:55:00,1.17982,1.17987,1.17978,1.17987,107500002.0
2005-09-14 07:56:00,1.17988,1.17988,1.17988,1.17988,800000.0
2005-09-14 07:57:00,1.17981,1.17981,1.17969,1.17976,27500000.0
2005-09-14 07:58:00,1.1798,1.1798,1.17972,1.1798,102800001.0
2005-09-14 07:59:00,1.17977,1.18005,1.17977,1.18005,54500000.0
2005-09-14 08:00:00,1.17997,1.17997,1.17984,1.17995,141200004.0
2005-09-14 08:01:00,1.17985,1.17995,1.17985,1.17995,34000001.0
2005-09-14 08:02:00,1.17985,1.17995,1.17985,1.1799,46700000.0
2005-09-14 08:03:00,1.17987,1.17995,1.17985,1.17995,80700000.0
2005-09-14 08:04:00,1.17988,1.17995,1.17985,1.17995,38700000.0
2005-09-14 08:05:00,1.17988,1.17988,1.17979,1.17981,55100000.0
2005-09-14 08:06:00,1.17985,1.17985,1.1798,1.17985,100400000.0
2005-09-14 08:07:00,1.17985,1.18006,1.17985,1.18006,95299999.0
2005-09-14 08:08:00,1.18016,1.18016,1.18007,1.18007,24400001.0
2005-09-14 08:09:00,1.18008,1.1802,1.18003,1.18003,104300001.0
2005-09-14 08:10:00,1.1802,1.18025,1.1801,1.18025,82900000.0
2005-09-14 08:11:00,1.18022,1.18025,1.18013,1.18025,106400003.0
2005-09-14 08:12:00,1.18021,1.18021,1.18014,1.18014,18400000.0
2005-09-14 08:13:00,1.18015,1.18025,1.18014,1.18014,26100000.0
2005-09-14 08:14:00,1.18015,1.18025,1.18015,1.1802,79700003.0
2005-09-14 08:15:00,1.1802,1.18023,1.18015,1.18015,77299998.0
2005-09-14 08:16:00,1.1802,1.1802,1.18015,1.18015,7300000.0
2005-09-14 08:17:00,1.18018,1.18018,1.18008,1.18009,12800000.0
2005-09-14 08:18:00,1.18005,1.18005,1.18005,1.18005,3200000.0
2005-09-14 08:19:00,1.18031,1.18066,1.18031,1.18063,74100000.0
2005-09-14 08:20:00,1.18012,1.18015,1.18002,1.18002,113499999.0
2005-09-14 08:21:00,1.18007,1.18009,1.18001,1.18009,82900000.0
2005-09-14 08:22:00,1.18015,1.18023,1.18007,1.18007,121400003.0
2005-09-14 08:23:00,1.17999,1.18011,1.17996,1.18001,60799999.0
2005-09-14 08:24:00,1.17995,1.17997,1.17992,1.17993,80600000.0
2005-09-14 08:25:00,1.17993,1.17999,1.1799,1.17999,39600000.0
2005-09-14 08:26:00,1.18005,1.18005,1.18005,1.18005,20700001.0
2005-09-14 08:27:00,1.1799,1.18005,1.1799,1.18002,55600000.0
2005-09-14 08:28:00,1.17999,1.17999,1.17992,1.17992,49800000.0
2005-09-14 08:29:00,1.17985,1.17985,1.17971,1.17971,70499999.0
2005-09-14 08:30:00,1.17973,1.17988,1.17973,1.17988,60099998.0
2005-09-14 08:31:00,1.17992,1.17992,1.17985,1.1799,99200001.0
2005-09-14 08:32:00,1.17995,1.17995,1.17983,1.1799,133500002.0
2005-09-14 08:33:00,1.17985,1.17995,1.17985,1.17995,61700000.0
2005-09-14 08:34:00,1.17998,1.17998,1.1799,1.17997,40700000.0
2005-09-14 08:35:00,1.17997,1.17997,1.17985,1.17993,76800000.0
2005-09-14 08:36:00,1.17995,1.18001,1.17992,1.17993,41300000.0
2005-09-14 08:37:00,1.1799,1.1799,1.1799,1.1799,24800001.0
2005-09-14 08:38:00,1.1799,1.1799,1.17983,1.17987,143500000.0
2005-09-14 08:39:00,1.17985,1.17995,1.17985,1.1799,92900000.0
2005-09-14 08:40:00,1.17987,1.1799,1.17987,1.1799,11200000.0
2005-09-14 08:41:00,1.17988,1.17989,1.17978,1.17978,58199998.0
2005-09-14 08:42:00,1.17987,1.18007,1.17987,1.18007,54000000.0
2005-09-14 08:43:00,1.18013,1.1802,1.18,1.1802,74300000.0
2005-09-14 08:44:00,1.18034,1.18041,1.18034,1.18041,30000001.0
2005-09-14 08:45:00,1.18038,1.18038,1.18033,1.18038,133500000.0
2005-09-14 08:46:00,1.18034,1.18039,1.18034,1.18039,32800001.0
2005-09-14 08:47:00,1.1804,1.1804,1.18033,1.18033,78700001.0
2005-09-14 08:48:00,1.18038,1.18038,1.18004,1.18028,208200000.0
2005-09-14 08:49:00,1.18021,1.18034,1.18021,1.18034,31100000.0
2005-09-14 08:50:00,1.18026,1.18026,1.18008,1.18013,73799999.0
2005-09-14 08:51:00,1.1801,1.18031,1.1801,1.1802,143299999.0
2005-09-14 08:52:00,1.1801,1.1801,1.18004,1.18005,182100003.0
2005-09-14 08:53:00,1.18003,1.1801,1.18,1.18007,108200002.0
2005-09-14 08:54:00,1.18008,1.18017,1.18008,1.18016,57999999.0
2005-09-14 08:55:00,1.1802,1.18024,1.1801,1.18017,69090000.0
2005-09-14 08:56:00,1.1801,1.18017,1.1801,1.1801,197399998.0
2005-09-14 08:57:00,1.18,1.18005,1.17992,1.17992,89300001.0
2005-09-14 08:58:00,1.18002,1.18011,1.17989,1.17992,126800000.0
2005-09-14 08:59:00,1.17984,1.17994,1.17972,1.17972,169299999.0
2005-09-14 09:00:00,1.1797,1.17981,1.17967,1.17967,60699999.0
2005-09-14 09:01:00,1.17978,1.17982,1.17967,1.17967,28100000.0
2005-09-14 09:02:00,1.17968,1.17987,1.17963,1.17963,142900000.0
2005-09-14 09:03:00,1.17975,1.17978,1.17967,1.17978,74600001.0
2005-09-14 09:04:00,1.1799,1.18005,1.17984,1.17984,72400001.0
2005-09-14 09:05:00,1.1798,1.1798,1.17975,1.17975,45000000.0
2005-09-14 09:06:00,1.17975,1.17991,1.17975,1.17982,112300000.0
2005-09-14 09:07:00,1.1797,1.1797,1.1796,1.1796,94899998.0
2005-09-14 09:08:00,1.17969,1.17974,1.17964,1.17967,104499998.0
2005-09-14 09:09:00,1.17955,1.17965,1.17955,1.17965,58500002.0
2005-09-14 09:10:00,1.17962,1.17967,1.17959,1.17959,182200005.0
2005-09-14 09:11:00,1.17958,1.1796,1.17947,1.17958,194699998.0
2005-09-14 09:12:00,1.17978,1.1799,1.17978,1.1799,77700001.0
2005-09-14 09:13:00,1.17996,1.17996,1.17989,1.17989,30300000.0
2005-09-14 09:14:00,1.17956,1.1797,1.17955,1.1797,64400002.0
2005-09-14 09:15:00,1.17975,1.17985,1.17974,1.17982,56100000.0
2005-09-14 09:16:00,1.17983,1.17983,1.17974,1.17974,35400000.0
2005-09-14 09:17:00,1.1797,1.17992,1.1797,1.17984,85300000.0
2005-09-14 09:18:00,1.17985,1.17991,1.17976,1.17976,91599998.0
2005-09-14 09:19:00,1.17967,1.17987,1.17967,1.1798,70999999.0
2005-09-14 09:20:00,1.17987,1.17987,1.17971,1.17986,116200000.0
2005-09-14 09:21:00,1.17992,1.17992,1.17974,1.17982,95699999.0
2005-09-14 09:22:00,1.17991,1.17994,1.17981,1.17981,97199999.0
2005-09-14 09:23:00,1.17985,1.1799,1.17985,1.1799,43300001.0
2005-09-14 09:24:00,1.17995,1.17995,1.17985,1.17985,84000002.0
2005-09-14 09:25:00,1.1799,1.17995,1.17985,1.1799,81300000.0
2005-09-14 09:26:00,1.17987,1.18,1.17987,1.17997,82500002.0
2005-09-14 09:27:00,1.17989,1.17991,1.1798,1.17987,134600000.0
2005-09-14 09:28:00,1.17992,1.17992,1.17981,1.17983,11200000.0
2005-09-14 09:29:00,1.17978,1.17985,1.17978,1.17985,51100000.0
2005-09-14 09:30:00,1.17973,1.17973,1.17958,1.17966,102700000.0
2005-09-14 09:31:00,1.17972,1.1798,1.17966,1.17966,97999998.0
2005-09-14 09:32:00,1.17967,1.17975,1.17967,1.17971,36699999.0
2005-09-14 09:33:00,1.17973,1.17977,1.17973,1.17977,22300000.0
2005-09-14 09:34:00,1.17978,1.17983,1.17969,1.17974,120699997.0
2005-09-14 09:35:00,1.17978,1.17982,1.17974,1.17982,71600000.0
2005-09-14 09:36:00,1.17969,1.17969,1.17958,1.17958,52800001.0
2005-09-14 09:37:00,1.17955,1.17968,1.17955,1.17955,105400000.0
2005-09-14 09:38:00,1.1795,1.17955,1.17943,1.1795,109400000.0
2005-09-14 09:39:00,1.17924,1.17941,1.17892,1.17898,92500001.0
2005-09-14 09:40:00,1.17938,1.17938,1.17919,1.17926,104400001.0
2005-09-14 09:41:00,1.1792,1.1793,1.1792,1.17925,65799999.0
2005-09-14 09:42:00,1.17935,1.17935,1.17927,1.17935,21000000.0
2005-09-14 09:43:00,1.17928,1.17939,1.17919,1.17936,53700000.0
2005-09-14 09:44:00,1.17943,1.17948,1.17942,1.17942,82899999.0
2005-09-14 09:45:00,1.17931,1.17934,1.17931,1.17934,58199999.0
2005-09-14 09:46:00,1.17934,1.17941,1.17934,1.17941,9600000.0
2005-09-14 09:47:00,1.17932,1.17944,1.17932,1.1794,102799997.0
2005-09-14 09:48:00,1.1794,1.1794,1.17938,1.17938,45099999.0
2005-09-14 09:49:00,1.17937,1.17937,1.17911,1.17914,87100001.0
2005-09-14 09:50:00,1.17919,1.17926,1.17919,1.17926,8100000.0
2005-09-14 09:51:00,1.17935,1.17953,1.17935,1.17953,17600000.0
2005-09-14 09:52:00,1.17936,1.17938,1.17931,1.17931,129000001.0
2005-09-14 09:53:00,1.17933,1.17947,1.17927,1.17947,59000001.0
2005-09-14 09:54:00,1.17945,1.17956,1.17945,1.17954,88499998.0
2005-09-14 09:55:00,1.1797,1.17988,1.1797,1.17978,126700001.0
2005-09-14 09:56:00,1.17958,1.17985,1.17957,1.17964,101000000.0
2005-09-14 09:57:00,1.17962,1.17976,1.17959,1.17959,148600002.0
2005-09-14 09:58:00,1.17951,1.17951,1.17946,1.17948,77700003.0
2005-09-14 09:59:00,1.17948,1.17958,1.17945,1.17958,63600000.0
2005-09-14 10:00:00,1.17955,1.1796,1.17955,1.1796,94400001.0
2005-09-14 10:01:00,1.17955,1.1796,1.17955,1.1796,46100001.0
2005-09-14 10:02:00,1.17959,1.17961,1.17945,1.17948,182499997.0
2005-09-14 10:03:00,1.17955,1.17955,1.17945,1.17945,95200000.0
2005-09-14 10:04:00,1.17952,1.17952,1.17935,1.17942,107599998.0
2005-09-14 10:05:00,1.17947,1.17947,1.1794,1.1794,23900000.0
2005-09-14 10:06:00,1.17953,1.17961,1.1795,1.17952,74400000.0
2005-09-14 10:07:00,1.17944,1.17957,1.17944,1.17957,35300000.0
2005-09-14 10:08:00,1.17964,1.1797,1.17957,1.17957,150699998.0
2005-09-14 10:09:00,1.17956,1.17956,1.17952,1.17952,51500001.0
2005-09-14 10:10:00,1.17942,1.17946,1.1794,1.1794,44600000.0
2005-09-14 10:11:00,1.17939,1.17939,1.17932,1.17932,20800001.0
2005-09-14 10:12:00,1.17922,1.17936,1.17922,1.17928,142799998.0
2005-09-14 10:13:00,1.17925,1.17925,1.17916,1.17923,130400001.0
2005-09-14 10:14:00,1.17922,1.17929,1.1792,1.17923,119100002.0
2005-09-14 10:15:00,1.17932,1.17932,1.1791,1.17915,194999998.0
2005-09-14 10:16:00,1.17917,1.17925,1.1791,1.1791,99399999.0
2005-09-14 10:17:00,1.17915,1.1792,1.17915,1.17915,108499999.0
2005-09-14 10:18:00,1.17921,1.17941,1.17921,1.17935,133099999.0
2005-09-14 10:19:00,1.17933,1.17937,1.17927,1.17927,58100000.0
2005-09-14 10:20:00,1.17925,1.17927,1.17913,1.17918,113300000.0
2005-09-14 10:21:00,1.1789,1.17904,1.1787,1.17885,92300001.0
2005-09-14 10:22:00,1.17905,1.17915,1.17905,1.1791,67600000.0
2005-09-14 10:23:00,1.1791,1.1791,1.17905,1.17905,71999999.0
2005-09-14 10:24:00,1.17909,1.17909,1.17888,1.17898,117899997.0
2005-09-14 10:25:00,1.179,1.17905,1.17893,1.179,114400000.0
2005-09-14 10:26:00,1.179,1.179,1.17895,1.17895,20000000.0
2005-09-14 10:27:00,1.17903,1.17903,1.179,1.179,22500000.0
2005-09-14 10:28:00,1.17902,1.17903,1.1789,1.17895,109599997.0
2005-09-14 10:29:00,1.17895,1.17905,1.17893,1.17898,106399998.0
2005-09-14 10:30:00,1.17903,1.17912,1.17903,1.17904,69300001.0
2005-09-14 10:31:00,1.1791,1.17916,1.17898,1.17916,154200001.0
2005-09-14 10:32:00,1.17924,1.17931,1.17908,1.17908,196600004.0
2005-09-14 10:33:00,1.1791,1.1791,1.1791,1.1791,57300000.0
2005-09-14 10:34:00,1.17908,1.17915,1.17905,1.1791,93799998.0
2005-09-14 10:35:00,1.17903,1.17913,1.17899,1.17902,148600001.0
2005-09-14 10:36:00,1.17903,1.17903,1.17885,1.17891,132900002.0
2005-09-14 10:37:00,1.17885,1.17895,1.17885,1.17895,103900000.0
2005-09-14 10:38:00,1.179,1.17904,1.17892,1.17892,257700003.0
2005-09-14 10:39:00,1.179,1.17908,1.179,1.179,96700002.0
2005-09-14 10:40:00,1.17892,1.17897,1.17892,1.17892,84400000.0
2005-09-14 10:41:00,1.17886,1.17886,1.17868,1.17868,76300000.0
2005-09-14 10:42:00,1.17869,1.1789,1.17865,1.17883,126199999.0
2005-09-14 10:43:00,1.179,1.17903,1.17897,1.17903,112900003.0
2005-09-14 10:44:00,1.1789,1.17895,1.17885,1.17893,62700002.0
2005-09-14 10:45:00,1.17893,1.17893,1.1788,1.17887,171900001.0
2005-09-14 10:46:00,1.17888,1.17898,1.17885,1.1789,101800000.0
2005-09-14 10:47:00,1.17889,1.17889,1.17874,1.1788,136400002.0
2005-09-14 10:48:00,1.1788,1.17887,1.17875,1.1788,131800002.0
2005-09-14 10:49:00,1.17883,1.17885,1.1787,1.17885,116499999.0
2005-09-14 10:50:00,1.17877,1.1789,1.1787,1.17885,134300000.0
2005-09-14 10:51:00,1.17884,1.17886,1.17874,1.17878,135999997.0
2005-09-14 10:52:00,1.17867,1.17868,1.17855,1.17859,128100003.0
2005-09-14 10:53:00,1.17872,1.17874,1.17868,1.17868,44900000.0
2005-09-14 10:54:00,1.17872,1.1788,1.1786,1.17872,76000000.0
2005-09-14 10:55:00,1.17876,1.17886,1.17875,1.17875,82199999.0
2005-09-14 10:56:00,1.17877,1.17889,1.17877,1.1788,85600001.0
2005-09-14 10:57:00,1.17879,1.17901,1.17879,1.17885,68700001.0
2005-09-14 10:58:00,1.1788,1.17885,1.17873,1.1788,103299998.0
2005-09-14 10:59:00,1.17885,1.17885,1.17877,1.1788,49700000.0
2005-09-14 11:00:00,1.17873,1.17882,1.17868,1.17869,114800000.0
2005-09-14 11:01:00,1.17865,1.17873,1.17861,1.17869,70500000.0
2005-09-14 11:02:00,1.17867,1.17869,1.17857,1.17869,78299999.0
2005-09-14 11:03:00,1.1787,1.17877,1.17863,1.17877,90799997.0
2005-09-14 11:04:00,1.17871,1.17871,1.17862,1.17864,61500000.0
2005-09-14 11:05:00,1.17863,1.17873,1.17863,1.17872,65300000.0
2005-09-14 11:06:00,1.17875,1.17881,1.17866,1.17875,69900001.0
2005-09-14 11:07:00,1.17884,1.17884,1.17878,1.17878,37500000.0
2005-09-14 11:08:00,1.17892,1.17901,1.17891,1.179,49000000.0
2005-09-14 11:09:00,1.17891,1.17899,1.17891,1.17899,24400000.0
2005-09-14 11:10:00,1.17903,1.17916,1.17903,1.17916,76900002.0
2005-09-14 11:11:00,1.17918,1.17925,1.17912,1.17925,172800000.0
2005-09-14 11:12:00,1.17924,1.17965,1.17924,1.17965,121700000.0
2005-09-14 11:13:00,1.17957,1.17957,1.17928,1.17947,90900001.0
2005-09-14 11:14:00,1.17955,1.17965,1.17942,1.17942,128600000.0
2005-09-14 11:15:00,1.17943,1.17955,1.17942,1.1795,128800000.0
2005-09-14 11:16:00,1.17946,1.17946,1.17934,1.17934,226600000.0
2005-09-14 11:17:00,1.17925,1.1793,1.17925,1.17928,64800002.0
2005-09-14 11:18:00,1.17927,1.17936,1.17927,1.17933,69800002.0
2005-09-14 11:19:00,1.17945,1.17962,1.17945,1.17953,80500001.0
2005-09-14 11:20:00,1.1796,1.1796,1.17952,1.17952,218100001.0
2005-09-14 11:21:00,1.17956,1.17956,1.17943,1.17943,100099999.0
2005-09-14 11:22:00,1.17946,1.17946,1.17944,1.17944,9700000.0
2005-09-14 11:23:00,1.17935,1.17939,1.17933,1.17937,110000002.0
2005-09-14 11:24:00,1.17927,1.17937,1.17927,1.17937,32800000.0
2005-09-14 11:25:00,1.17945,1.17945,1.17935,1.1794,136899999.0
2005-09-14 11:26:00,1.17915,1.17919,1.17888,1.17919,64099999.0
2005-09-14 11:27:00,1.1794,1.17943,1.17932,1.1794,143600000.0
2005-09-14 11:28:00,1.17959,1.17962,1.17949,1.17952,83400000.0
2005-09-14 11:29:00,1.17942,1.1795,1.17942,1.17943,62800001.0
2005-09-14 11:30:00,1.17952,1.17958,1.17949,1.17958,71700000.0
2005-09-14 11:31:00,1.17963,1.17965,1.17952,1.17963,72600000.0
2005-09-14 11:32:00,1.17951,1.17963,1.17948,1.17959,128900001.0
2005-09-14 11:33:00,1.17952,1.17955,1.17946,1.17949,43799999.0
2005-09-14 11:34:00,1.1794,1.17948,1.17935,1.1794,127000000.0
2005-09-14 11:35:00,1.1794,1.17949,1.1794,1.17945,90900001.0
2005-09-14 11:36:00,1.17942,1.17958,1.17939,1.17939,87399999.0
2005-09-14 11:37:00,1.17948,1.17963,1.17948,1.17956,56999999.0
2005-09-14 11:38:00,1.17962,1.17965,1.17956,1.17965,130500001.0
2005-09-14 11:39:00,1.1796,1.17963,1.17955,1.17962,77900001.0
2005-09-14 11:40:00,1.1796,1.17965,1.17952,1.1796,45700000.0
2005-09-14 11:41:00,1.17962,1.17962,1.17944,1.17948,196699999.0
2005-09-14 11:42:00,1.17948,1.1796,1.17941,1.17945,120800000.0
2005-09-14 11:43:00,1.17953,1.1796,1.17952,1.17955,138499997.0
2005-09-14 11:44:00,1.1793,1.17952,1.1793,1.17952,31500000.0
2005-09-14 11:45:00,1.17965,1.17965,1.1796,1.1796,52999999.0
2005-09-14 11:46:00,1.17962,1.17962,1.17945,1.17962,48300000.0
2005-09-14 11:47:00,1.1796,1.1796,1.1796,1.1796,27099999.0
2005-09-14 11:48:00,1.17954,1.17957,1.1794,1.1794,19300000.0
2005-09-14 11:49:00,1.17945,1.1795,1.17942,1.17943,71800000.0
2005-09-14 11:50:00,1.17952,1.1796,1.17932,1.17934,170599998.0
2005-09-14 11:51:00,1.17916,1.17916,1.17895,1.17895,41500000.0
2005-09-14 11:52:00,1.17904,1.17916,1.17904,1.17916,145500000.0
2005-09-14 11:53:00,1.17927,1.1793,1.17917,1.17917,77399999.0
2005-09-14 11:54:00,1.17929,1.17936,1.17927,1.17929,81000001.0
2005-09-14 11:55:00,1.17938,1.1794,1.17929,1.1794,160699999.0
2005-09-14 11:56:00,1.1794,1.1794,1.17932,1.1794,66200001.0
2005-09-14 11:57:00,1.1794,1.17945,1.17935,1.17935,182799999.0
2005-09-14 11:58:00,1.17935,1.17942,1.17935,1.17935,116199998.0
2005-09-14 11:59:00,1.1794,1.17945,1.17937,1.1794,115299999.0
2005-09-14 12:00:00,1.17945,1.17945,1.17935,1.1794,148700002.0
2005-09-14 12:01:00,1.17943,1.17946,1.17939,1.17944,69199999.0
2005-09-14 12:02:00,1.17945,1.1795,1.17945,1.17945,27100001.0
2005-09-14 12:03:00,1.17947,1.1795,1.17943,1.17943,135000000.0
2005-09-14 12:04:00,1.17958,1.17958,1.17941,1.17944,35099999.0
2005-09-14 12:05:00,1.17935,1.17952,1.17935,1.17952,35000000.0
2005-09-14 12:06:00,1.17953,1.17953,1.17935,1.17935,73999998.0
2005-09-14 12:07:00,1.17947,1.17975,1.17947,1.17975,68400002.0
2005-09-14 12:08:00,1.17985,1.17991,1.17976,1.17989,81699998.0
2005-09-14 12:09:00,1.17982,1.17988,1.17981,1.17988,109200002.0
2005-09-14 12:10:00,1.17963,1.18003,1.17934,1.17934,151500002.0
2005-09-14 12:11:00,1.17984,1.17996,1.17984,1.17984,121200000.0
2005-09-14 12:12:00,1.17972,1.17982,1.17961,1.17978,113900000.0
2005-09-14 12:13:00,1.17974,1.17988,1.17974,1.17988,97999999.0
2005-09-14 12:14:00,1.17984,1.17992,1.1797,1.17992,127600000.0
2005-09-14 12:15:00,1.17989,1.18029,1.17989,1.18029,156399996.0
2005-09-14 12:16:00,1.18027,1.18027,1.18002,1.18022,56399999.0
2005-09-14 12:17:00,1.18023,1.18023,1.17971,1.17993,157600004.0
2005-09-14 12:18:00,1.17995,1.17995,1.17967,1.17977,147899997.0
2005-09-14 12:19:00,1.17991,1.17999,1.17991,1.17998,77100001.0
2005-09-14 12:20:00,1.18,1.18005,1.17995,1.17995,117800001.0
2005-09-14 12:21:00,1.17995,1.18005,1.17995,1.17995,80900001.0
2005-09-14 12:22:00,1.18004,1.18019,1.18004,1.18019,45600001.0
2005-09-14 12:23:00,1.18022,1.18022,1.18007,1.18017,65400000.0
2005-09-14 12:24:00,1.18015,1.18015,1.18,1.18,68700002.0
2005-09-14 12:25:00,1.17997,1.18005,1.17995,1.18,143899999.0
2005-09-14 12:26:00,1.18002,1.18002,1.17989,1.1799,116900000.0
2005-09-14 12:27:00,1.17987,1.17995,1.1798,1.17995,140800000.0
2005-09-14 12:28:00,1.17987,1.1799,1.17982,1.1799,172200002.0
2005-09-14 12:29:00,1.17991,1.18001,1.17987,1.17987,135800002.0
2005-09-14 12:30:00,1.17983,1.17983,1.17972,1.17972,22599999.0
2005-09-14 12:31:00,1.17943,1.17963,1.17939,1.17963,87100001.0
2005-09-14 12:32:00,1.17952,1.17954,1.17941,1.17942,93000001.0
2005-09-14 12:33:00,1.17947,1.17965,1.17947,1.17963,47800000.0
2005-09-14 12:34:00,1.17968,1.17974,1.17962,1.17966,74699999.0
2005-09-14 12:35:00,1.17972,1.17972,1.17957,1.17957,29100001.0
2005-09-14 12:36:00,1.17961,1.17961,1.17961,1.17961,14500000.0
2005-09-14 12:37:00,1.17968,1.17968,1.17935,1.17935,68299998.0
2005-09-14 12:38:00,1.17921,1.17921,1.17911,1.17911,43800001.0
2005-09-14 12:39:00,1.1791,1.17923,1.17905,1.17919,86000002.0
2005-09-14 12:40:00,1.17925,1.17925,1.17912,1.17922,177699996.0
2005-09-14 12:41:00,1.17917,1.17917,1.179,1.17902,171599998.0
2005-09-14 12:42:00,1.17899,1.17902,1.17893,1.17898,128300001.0
2005-09-14 12:43:00,1.17899,1.17906,1.17899,1.17906,19099999.0
2005-09-14 12:44:00,1.17904,1.17904,1.17889,1.17892,130499998.0
2005-09-14 12:45:00,1.17884,1.17884,1.17861,1.17863,69200000.0
2005-09-14 12:46:00,1.17868,1.17868,1.17861,1.17863,65599999.0
2005-09-14 12:47:00,1.17853,1.17864,1.17837,1.17838,248800000.0
2005-09-14 12:48:00,1.17828,1.1785,1.17826,1.17842,108200000.0
2005-09-14 12:49:00,1.1784,1.1784,1.1783,1.17831,110599998.0
2005-09-14 12:50:00,1.17838,1.17846,1.17829,1.17844,91700002.0
2005-09-14 12:51:00,1.17837,1.17847,1.17832,1.17847,89400002.0
2005-09-14 12:52:00,1.17853,1.17858,1.17849,1.17852,104099998.0
2005-09-14 12:53:00,1.1785,1.17852,1.1785,1.17852,51200000.0
2005-09-14 12:54:00,1.17853,1.17853,1.17847,1.17847,35899999.0
2005-09-14 12:55:00,1.17849,1.17861,1.17849,1.17855,116099998.0
2005-09-14 12:56:00,1.17865,1.17879,1.17865,1.1787,89100001.0
2005-09-14 12:57:00,1.17871,1.17885,1.17866,1.17885,152900000.0
2005-09-14 12:58:00,1.17875,1.1788,1.17875,1.1788,26300000.0
2005-09-14 12:59:00,1.17878,1.17888,1.17875,1.17888,99100000.0
2005-09-14 13:00:00,1.1788,1.17885,1.17873,1.17875,127299997.0
2005-09-14 13:01:00,1.17885,1.17885,1.17875,1.17885,85099998.0
2005-09-14 13:02:00,1.1788,1.17885,1.1788,1.1788,34999999.0
2005-09-14 13:03:00,1.17868,1.17881,1.17868,1.1787,133700001.0
2005-09-14 13:04:00,1.17878,1.1789,1.17878,1.17885,68500000.0
2005-09-14 13:05:00,1.17885,1.17885,1.17885,1.17885,15900000.0
2005-09-14 13:06:00,1.17891,1.179,1.17891,1.17897,19900000.0
2005-09-14 13:07:00,1.17905,1.17905,1.17895,1.17895,92300000.0
2005-09-14 13:08:00,1.17882,1.17883,1.1784,1.17855,85000001.0
2005-09-14 13:09:00,1.17898,1.17909,1.17898,1.17909,97800000.0
2005-09-14 13:10:00,1.17905,1.17925,1.179,1.17925,42200000.0
2005-09-14 13:11:00,1.17939,1.17939,1.17936,1.17939,92600000.0
2005-09-14 13:12:00,1.17931,1.17939,1.17928,1.17928,12800000.0
2005-09-14 13:13:00,1.17928,1.1793,1.17928,1.1793,24699999.0
2005-09-14 13:14:00,1.17935,1.17945,1.17935,1.17945,36999999.0
2005-09-14 13:15:00,1.17947,1.1797,1.17947,1.1797,39099999.0
2005-09-14 13:16:00,1.17979,1.17987,1.17979,1.17987,7200000.0
2005-09-14 13:17:00,1.17967,1.17967,1.17924,1.17937,51199999.0
2005-09-14 13:18:00,1.17945,1.17945,1.17942,1.17942,37900001.0
2005-09-14 13:19:00,1.17928,1.17928,1.17922,1.17922,96499999.0
2005-09-14 13:20:00,1.1791,1.17938,1.17906,1.17936,106399999.0
2005-09-14 13:21:00,1.17941,1.17949,1.17941,1.17949,45700001.0
2005-09-14 13:22:00,1.17945,1.17949,1.17932,1.17939,121000002.0
2005-09-14 13:23:00,1.1794,1.1794,1.1794,1.1794,50999999.0
2005-09-14 13:24:00,1.17937,1.17943,1.17929,1.17943,105799999.0
2005-09-14 13:25:00,1.17935,1.17935,1.17913,1.17913,41500001.0
2005-09-14 13:26:00,1.17912,1.17927,1.17912,1.17927,56600001.0
2005-09-14 13:27:00,1.17952,1.17967,1.1792,1.1792,103500001.0
2005-09-14 13:28:00,1.17915,1.1792,1.17915,1.1792,106200003.0
2005-09-14 13:29:00,1.17935,1.17944,1.17912,1.17912,92200000.0
2005-09-14 13:30:00,1.17914,1.17919,1.17907,1.1791,90599999.0
2005-09-14 13:31:00,1.17901,1.17905,1.17895,1.17895,87200000.0
2005-09-14 13:32:00,1.17895,1.17895,1.17883,1.17883,8000000.0
2005-09-14 13:33:00,1.17878,1.17881,1.17854,1.17881,125500000.0
2005-09-14 13:34:00,1.17887,1.17888,1.17883,1.17888,108299998.0
2005-09-14 13:35:00,1.1789,1.17895,1.17883,1.17895,146100000.0
2005-09-14 13:36:00,1.1789,1.17893,1.1789,1.17893,137900000.0
2005-09-14 13:37:00,1.17895,1.17895,1.17895,1.17895,29600000.0
2005-09-14 13:38:00,1.17887,1.17893,1.17887,1.1789,72500002.0
2005-09-14 13:39:00,1.1789,1.1789,1.1789,1.1789,14400000.0
2005-09-14 13:40:00,1.1789,1.17898,1.17888,1.17898,137900001.0
2005-09-14 13:41:00,1.17893,1.17906,1.1789,1.17896,38800000.0
2005-09-14 13:42:00,1.17902,1.17902,1.17884,1.17885,218099999.0
2005-09-14 13:43:00,1.17898,1.17904,1.17895,1.17895,29300000.0
2005-09-14 13:44:00,1.17895,1.17895,1.17886,1.1789,69399999.0
2005-09-14 13:45:00,1.17894,1.17903,1.17893,1.17898,43199999.0
2005-09-14 13:46:00,1.17875,1.17893,1.17875,1.17891,161799999.0
2005-09-14 13:47:00,1.17877,1.17888,1.17877,1.17881,160599999.0
2005-09-14 13:48:00,1.17878,1.17878,1.17858,1.1787,91500003.0
2005-09-14 13:49:00,1.17865,1.17865,1.17831,1.17833,74700000.0
2005-09-14 13:50:00,1.17848,1.17864,1.17848,1.1786,91300000.0
2005-09-14 13:51:00,1.1785,1.1785,1.17812,1.17816,46000000.0
2005-09-14 13:52:00,1.17818,1.17831,1.17813,1.17819,121699999.0
2005-09-14 13:53:00,1.17829,1.17853,1.17829,1.17837,105699999.0
2005-09-14 13:54:00,1.17841,1.17853,1.17824,1.17853,142200002.0
2005-09-14 13:55:00,1.17851,1.17851,1.17819,1.17821,141000001.0
2005-09-14 13:56:00,1.17815,1.17827,1.17811,1.17813,57400001.0
2005-09-14 13:57:00,1.17805,1.17822,1.1779,1.17805,107200000.0
2005-09-14 13:58:00,1.17812,1.17814,1.17812,1.17812,15200000.0
2005-09-14 13:59:00,1.1782,1.17845,1.1782,1.17845,89000002.0
2005-09-14 14:00:00,1.17845,1.17845,1.17834,1.1784,32800000.0
2005-09-14 14:01:00,1.17836,1.17843,1.17814,1.17837,160599996.0
2005-09-14 14:02:00,1.17845,1.1786,1.17845,1.1786,27300001.0
2005-09-14 14:03:00,1.17871,1.17895,1.17871,1.17895,81100000.0
2005-09-14 14:04:00,1.17905,1.17914,1.179,1.179,82999998.0
2005-09-14 14:05:00,1.17893,1.17893,1.17874,1.1788,54100000.0
2005-09-14 14:06:00,1.17877,1.17903,1.17877,1.17888,150100002.0
2005-09-14 14:07:00,1.17902,1.17905,1.17885,1.17885,76900001.0
2005-09-14 14:08:00,1.17881,1.17881,1.17866,1.17877,53600000.0
2005-09-14 14:09:00,1.17877,1.17888,1.17876,1.17876,47890000.0
2005-09-14 14:10:00,1.17888,1.17892,1.17881,1.17884,92700002.0
2005-09-14 14:11:00,1.17894,1.17902,1.17894,1.179,95100001.0
2005-09-14 14:12:00,1.17887,1.17887,1.17875,1.17879,157000000.0
2005-09-14 14:13:00,1.17864,1.17864,1.17856,1.17856,17500000.0
2005-09-14 14:14:00,1.17852,1.17876,1.17852,1.17869,119399998.0
2005-09-14 14:15:00,1.17872,1.1789,1.17872,1.17881,69600000.0
2005-09-14 14:16:00,1.17888,1.17891,1.17886,1.1789,54799999.0
2005-09-14 14:17:00,1.17905,1.17905,1.17897,1.17897,48999999.0
2005-09-14 14:18:00,1.17896,1.17907,1.17867,1.17867,88300000.0
2005-09-14 14:19:00,1.17868,1.17879,1.17861,1.17879,22300000.0
2005-09-14 14:20:00,1.17892,1.17975,1.17892,1.17975,109399998.0
2005-09-14 14:21:00,1.17947,1.17964,1.17898,1.17937,40500000.0
2005-09-14 14:22:00,1.17943,1.17945,1.17935,1.1794,57400000.0
2005-09-14 14:23:00,1.17954,1.17954,1.17938,1.17942,253899999.0
2005-09-14 14:24:00,1.17962,1.17969,1.17939,1.17963,70500001.0
2005-09-14 14:25:00,1.17954,1.18002,1.17933,1.18002,96200000.0
2005-09-14 14:26:00,1.17984,1.17984,1.1796,1.17984,65800001.0
2005-09-14 14:27:00,1.17986,1.18001,1.17968,1.18001,52900000.0
2005-09-14 14:28:00,1.18012,1.18014,1.17944,1.17999,134500001.0
2005-09-14 14:29:00,1.17997,1.18028,1.17997,1.18023,50999999.0
2005-09-14 14:30:00,1.1805,1.18125,1.18014,1.18125,153799999.0
2005-09-14 14:31:00,1.18137,1.18137,1.17899,1.17988,155599998.0
2005-09-14 14:32:00,1.18045,1.1809,1.18045,1.1809,117100002.0
2005-09-14 14:33:00,1.18098,1.18121,1.18098,1.18112,105900001.0
2005-09-14 14:34:00,1.18119,1.18125,1.18117,1.18123,84099999.0
2005-09-14 14:35:00,1.18126,1.18159,1.18126,1.18151,94699999.0
2005-09-14 14:36:00,1.18156,1.18213,1.18141,1.18213,129100001.0
2005-09-14 14:37:00,1.18236,1.18236,1.18217,1.18217,25600000.0
2005-09-14 14:38:00,1.18231,1.18323,1.18231,1.18323,102699998.0
2005-09-14 14:39:00,1.1832,1.18341,1.18305,1.18328,60500000.0
2005-09-14 14:40:00,1.18297,1.18304,1.18284,1.18286,71900002.0
2005-09-14 14:41:00,1.18278,1.18315,1.18271,1.18277,179700000.0
2005-09-14 14:42:00,1.18263,1.18271,1.18254,1.18262,135600001.0
2005-09-14 14:43:00,1.18246,1.18246,1.18229,1.18242,69100000.0
2005-09-14 14:44:00,1.18247,1.18253,1.18227,1.18227,94700002.0
2005-09-14 14:45:00,1.18218,1.18245,1.18217,1.18245,56000000.0
2005-09-14 14:46:00,1.18268,1.18302,1.18261,1.18293,185399999.0
2005-09-14 14:47:00,1.18302,1.18302,1.18257,1.18266,83600000.0
2005-09-14 14:48:00,1.18282,1.18291,1.1828,1.1828,169600003.0
2005-09-14 14:49:00,1.18275,1.18275,1.18233,1.18237,197299997.0
2005-09-14 14:50:00,1.1825,1.1825,1.18233,1.1824,140500000.0
2005-09-14 14:51:00,1.18229,1.18253,1.18229,1.18234,84200000.0
2005-09-14 14:52:00,1.18223,1.18246,1.18216,1.1824,76899997.0
2005-09-14 14:53:00,1.18248,1.18284,1.18247,1.18284,96899999.0
2005-09-14 14:54:00,1.18262,1.18275,1.18232,1.18243,110299999.0
2005-09-14 14:55:00,1.18243,1.18243,1.18228,1.18237,191500002.0
2005-09-14 14:56:00,1.18234,1.18242,1.18234,1.18239,35000001.0
2005-09-14 14:57:00,1.18231,1.18231,1.18224,1.18224,87900003.0
2005-09-14 14:58:00,1.18229,1.18232,1.18219,1.18225,82200000.0
2005-09-14 14:59:00,1.18238,1.18238,1.18219,1.18226,71100000.0
2005-09-14 15:00:00,1.18228,1.18228,1.18223,1.18223,25200000.0
2005-09-14 15:01:00,1.18216,1.18253,1.18216,1.18253,60700000.0
2005-09-14 15:02:00,1.18248,1.18248,1.18242,1.18242,27100000.0
2005-09-14 15:03:00,1.18232,1.18259,1.18232,1.18252,146099998.0
2005-09-14 15:04:00,1.18259,1.18275,1.18249,1.18266,88000002.0
2005-09-14 15:05:00,1.18268,1.18305,1.18262,1.18305,106600002.0
2005-09-14 15:06:00,1.18297,1.18297,1.18272,1.18272,82400003.0
2005-09-14 15:07:00,1.1827,1.18292,1.1827,1.18285,58600000.0
2005-09-14 15:08:00,1.18273,1.18294,1.18273,1.18278,35800000.0
2005-09-14 15:09:00,1.18271,1.18274,1.18267,1.1827,128700000.0
2005-09-14 15:10:00,1.18272,1.18295,1.18272,1.18295,79999999.0
2005-09-14 15:11:00,1.18297,1.18297,1.18286,1.18289,112300000.0
2005-09-14 15:12:00,1.18281,1.18281,1.18253,1.18253,31300000.0
2005-09-14 15:13:00,1.18252,1.18284,1.18252,1.18277,93400000.0
2005-09-14 15:14:00,1.18268,1.18268,1.18235,1.18235,48100000.0
2005-09-14 15:15:00,1.18231,1.18261,1.1821,1.18261,27500000.0
2005-09-14 15:16:00,1.18257,1.18257,1.18249,1.18255,75300001.0
2005-09-14 15:17:00,1.18263,1.18271,1.18258,1.18258,110200001.0
2005-09-14 15:18:00,1.18254,1.18258,1.18246,1.18247,137899998.0
2005-09-14 15:19:00,1.18238,1.18251,1.18238,1.18239,96899999.0
2005-09-14 15:20:00,1.18202,1.18202,1.18163,1.1819,67800000.0
2005-09-14 15:21:00,1.18187,1.18187,1.18155,1.18166,35800000.0
2005-09-14 15:22:00,1.1818,1.1819,1.18162,1.18183,56500000.0
2005-09-14 15:23:00,1.18177,1.18191,1.18177,1.18186,89399998.0
2005-09-14 15:24:00,1.18179,1.18186,1.18168,1.18168,148900000.0
2005-09-14 15:25:00,1.18145,1.18153,1.1814,1.1814,68700000.0
2005-09-14 15:26:00,1.18138,1.1815,1.18136,1.1815,71800000.0
2005-09-14 15:27:00,1.18167,1.18205,1.18167,1.18205,44700001.0
2005-09-14 15:28:00,1.1821,1.18226,1.18205,1.18209,117800000.0
2005-09-14 15:29:00,1.18218,1.18228,1.18215,1.18219,74400000.0
2005-09-14 15:30:00,1.18198,1.18212,1.18194,1.18212,78800000.0
2005-09-14 15:31:00,1.1819,1.18204,1.18185,1.18189,95300000.0
2005-09-14 15:32:00,1.18193,1.18204,1.18189,1.18195,165199999.0
2005-09-14 15:33:00,1.18197,1.18202,1.18185,1.18185,93199999.0
2005-09-14 15:34:00,1.18191,1.18191,1.18181,1.18183,122900000.0
2005-09-14 15:35:00,1.18179,1.18184,1.18176,1.1818,110600002.0
2005-09-14 15:36:00,1.18171,1.18171,1.18154,1.18163,96800000.0
2005-09-14 15:37:00,1.18174,1.18174,1.18143,1.18143,96800002.0
2005-09-14 15:38:00,1.18139,1.1814,1.18126,1.1813,95300001.0
2005-09-14 15:39:00,1.18132,1.1814,1.18126,1.18138,105500001.0
2005-09-14 15:40:00,1.18138,1.18149,1.18136,1.18142,164800002.0
2005-09-14 15:41:00,1.18112,1.18119,1.18088,1.18088,124600000.0
2005-09-14 15:42:00,1.18133,1.18136,1.18128,1.18132,69799999.0
2005-09-14 15:43:00,1.18134,1.18134,1.18113,1.18115,80599998.0
2005-09-14 15:44:00,1.18111,1.18111,1.18093,1.18106,129199998.0
2005-09-14 15:45:00,1.18108,1.1811,1.18098,1.18106,89399999.0
2005-09-14 15:46:00,1.18102,1.18115,1.18101,1.18104,128499998.0
2005-09-14 15:47:00,1.18092,1.181,1.18085,1.18085,44300002.0
2005-09-14 15:48:00,1.18093,1.18104,1.1809,1.18095,97099999.0
2005-09-14 15:49:00,1.18098,1.18103,1.18083,1.18102,106400002.0
2005-09-14 15:50:00,1.1811,1.1811,1.181,1.181,37000000.0
2005-09-14 15:51:00,1.18089,1.18089,1.18076,1.18076,91400002.0
2005-09-14 15:52:00,1.18056,1.18062,1.18031,1.18036,101000000.0
2005-09-14 15:53:00,1.18043,1.18043,1.18029,1.1803,38600000.0
2005-09-14 15:54:00,1.18031,1.18034,1.18013,1.18013,102700003.0
2005-09-14 15:55:00,1.18018,1.18018,1.18017,1.18017,18000000.0
2005-09-14 15:56:00,1.18014,1.18028,1.18014,1.18028,35300000.0
2005-09-14 15:57:00,1.18023,1.18023,1.18007,1.18013,89600000.0
2005-09-14 15:58:00,1.18017,1.18019,1.18011,1.18011,95400002.0
2005-09-14 15:59:00,1.18017,1.18017,1.18015,1.18015,15100000.0
2005-09-14 16:00:00,1.18035,1.18043,1.18035,1.18041,42500000.0
2005-09-14 16:01:00,1.18041,1.18048,1.18041,1.18048,86600000.0
2005-09-14 16:02:00,1.18052,1.18079,1.18052,1.18072,142399996.0
2005-09-14 16:03:00,1.18061,1.18061,1.18031,1.18038,67000001.0
2005-09-14 16:04:00,1.18033,1.18035,1.1801,1.1801,98700003.0
2005-09-14 16:05:00,1.18012,1.18014,1.17986,1.17997,194699998.0
2005-09-14 16:06:00,1.17999,1.18017,1.17999,1.18002,100799998.0
2005-09-14 16:07:00,1.17993,1.17993,1.17981,1.1799,123699999.0
2005-09-14 16:08:00,1.18001,1.18012,1.17998,1.18012,128599999.0
2005-09-14 16:09:00,1.1801,1.1801,1.17993,1.17998,114200001.0
2005-09-14 16:10:00,1.18004,1.18004,1.17994,1.17994,112400002.0
2005-09-14 16:11:00,1.1799,1.17999,1.17971,1.17984,68200000.0
2005-09-14 16:12:00,1.17974,1.17978,1.17964,1.17964,44099999.0
2005-09-14 16:13:00,1.17962,1.1797,1.17962,1.1797,139000003.0
2005-09-14 16:14:00,1.17967,1.17967,1.17928,1.17928,171700004.0
2005-09-14 16:15:00,1.17928,1.17931,1.17922,1.17925,89299999.0
2005-09-14 16:16:00,1.17936,1.17952,1.17933,1.17933,71300000.0
2005-09-14 16:17:00,1.17922,1.17922,1.17904,1.17909,144600003.0
2005-09-14 16:18:00,1.17905,1.17905,1.17892,1.17903,107200003.0
2005-09-14 16:19:00,1.17918,1.17918,1.17912,1.17912,60799999.0
2005-09-14 16:20:00,1.17907,1.17912,1.17898,1.17905,92300001.0
2005-09-14 16:21:00,1.17912,1.17919,1.17889,1.17896,86499999.0
2005-09-14 16:22:00,1.17897,1.17903,1.17897,1.17903,15800000.0
2005-09-14 16:23:00,1.17911,1.17911,1.17891,1.17893,190799997.0
2005-09-14 16:24:00,1.17895,1.17922,1.17895,1.17922,93300000.0
2005-09-14 16:25:00,1.17934,1.17941,1.17917,1.17917,87700000.0
2005-09-14 16:26:00,1.1791,1.17923,1.17902,1.17902,205000001.0
2005-09-14 16:27:00,1.17905,1.1794,1.17905,1.1794,138600001.0
2005-09-14 16:28:00,1.17947,1.17948,1.17923,1.17934,68700000.0
2005-09-14 16:29:00,1.17952,1.17993,1.17952,1.17993,101099999.0
2005-09-14 16:30:00,1.17983,1.17994,1.1797,1.17978,70100001.0
2005-09-14 16:31:00,1.17977,1.17983,1.17963,1.17963,149600002.0
2005-09-14 16:32:00,1.17966,1.17982,1.17956,1.17961,131100001.0
2005-09-14 16:33:00,1.17977,1.18002,1.17977,1.17984,73100000.0
2005-09-14 16:34:00,1.18033,1.18062,1.18019,1.18046,188899999.0
2005-09-14 16:35:00,1.18055,1.18055,1.18014,1.18023,119299999.0
2005-09-14 16:36:00,1.18025,1.18034,1.18022,1.18032,73999999.0
2005-09-14 16:37:00,1.18028,1.18035,1.18023,1.18031,63600001.0
2005-09-14 16:38:00,1.18033,1.18048,1.18026,1.18026,164900000.0
2005-09-14 16:39:00,1.18028,1.18042,1.18028,1.18042,73899999.0
2005-09-14 16:40:00,1.18035,1.18041,1.18028,1.18041,95500002.0
2005-09-14 16:41:00,1.18038,1.18065,1.18038,1.18064,92799999.0
2005-09-14 16:42:00,1.18078,1.18078,1.18068,1.18068,23300000.0
2005-09-14 16:43:00,1.18062,1.18067,1.18019,1.18019,91199998.0
2005-09-14 16:44:00,1.18,1.18,1.17964,1.17971,32800000.0
2005-09-14 16:45:00,1.17979,1.18023,1.17979,1.1802,61300000.0
2005-09-14 16:46:00,1.18013,1.18063,1.18013,1.18057,79199997.0
2005-09-14 16:47:00,1.18058,1.18071,1.18053,1.18062,84500001.0
2005-09-14 16:48:00,1.18052,1.18094,1.18052,1.18094,113600003.0
2005-09-14 16:49:00,1.18097,1.18104,1.18083,1.18104,181500001.0
2005-09-14 16:50:00,1.18097,1.18097,1.18082,1.18085,179100006.0
2005-09-14 16:51:00,1.18083,1.18083,1.1806,1.1806,49600000.0
2005-09-14 16:52:00,1.18052,1.18061,1.18052,1.18061,13600000.0
2005-09-14 16:53:00,1.18065,1.18073,1.18065,1.18069,65299998.0
2005-09-14 16:54:00,1.1808,1.18092,1.18059,1.18059,160200000.0
2005-09-14 16:55:00,1.18068,1.1807,1.18068,1.1807,26400000.0
2005-09-14 16:56:00,1.1806,1.1806,1.18022,1.18031,111100001.0
2005-09-14 16:57:00,1.18036,1.1805,1.18036,1.18046,114700001.0
2005-09-14 16:58:00,1.18026,1.18026,1.18003,1.18008,116800000.0
2005-09-14 16:59:00,1.18004,1.18026,1.17992,1.18026,177000001.0
2005-09-14 17:00:00,1.18034,1.18039,1.18032,1.18039,127300000.0
2005-09-14 17:01:00,1.18037,1.1804,1.18037,1.1804,39800002.0
2005-09-14 17:02:00,1.18045,1.18045,1.18035,1.18035,130499999.0
2005-09-14 17:03:00,1.18037,1.1804,1.1803,1.1804,74500000.0
2005-09-14 17:04:00,1.18022,1.18042,1.18022,1.1804,33500001.0
2005-09-14 17:05:00,1.1804,1.18109,1.1804,1.18086,99699998.0
2005-09-14 17:06:00,1.18087,1.18101,1.18086,1.18093,79300002.0
2005-09-14 17:07:00,1.18101,1.18101,1.18101,1.18101,8000000.0
2005-09-14 17:08:00,1.18113,1.18166,1.18113,1.18166,127899999.0
2005-09-14 17:09:00,1.1819,1.1819,1.18157,1.18157,116899999.0
2005-09-14 17:10:00,1.18159,1.18164,1.18151,1.18163,111300001.0
2005-09-14 17:11:00,1.18167,1.18192,1.18167,1.18177,82100000.0
2005-09-14 17:12:00,1.18177,1.18185,1.18174,1.18185,94800001.0
2005-09-14 17:13:00,1.18186,1.18186,1.18162,1.18176,135700002.0
2005-09-14 17:14:00,1.18187,1.18228,1.18187,1.18228,69000000.0
2005-09-14 17:15:00,1.1822,1.18225,1.18159,1.18188,121899999.0
2005-09-14 17:16:00,1.18215,1.18229,1.18201,1.18201,106800000.0
2005-09-14 17:17:00,1.18195,1.18201,1.18183,1.18187,133199998.0
2005-09-14 17:18:00,1.18177,1.18187,1.18176,1.18176,62400000.0
2005-09-14 17:19:00,1.1819,1.18222,1.1819,1.18212,94900001.0
2005-09-14 17:20:00,1.18212,1.18213,1.18205,1.18205,48900000.0
2005-09-14 17:21:00,1.18185,1.18185,1.18175,1.18175,27899999.0
2005-09-14 17:22:00,1.18167,1.18182,1.18163,1.18163,163799997.0
2005-09-14 17:23:00,1.18162,1.18162,1.18144,1.18146,75099999.0
2005-09-14 17:24:00,1.18149,1.18149,1.18141,1.18141,44000000.0
2005-09-14 17:25:00,1.18132,1.18132,1.18128,1.18128,33800000.0
2005-09-14 17:26:00,1.18114,1.18114,1.18088,1.1811,184700001.0
2005-09-14 17:27:00,1.18118,1.18119,1.18118,1.18119,15900000.0
2005-09-14 17:28:00,1.18114,1.18116,1.18114,1.18116,19099999.0
2005-09-14 17:29:00,1.18127,1.18132,1.18121,1.18124,49800001.0
2005-09-14 17:30:00,1.18127,1.1814,1.18125,1.18125,100300001.0
2005-09-14 17:31:00,1.18136,1.18139,1.18134,1.18136,74599999.0
2005-09-14 17:32:00,1.18159,1.18165,1.18159,1.18163,85100000.0
2005-09-14 17:33:00,1.18171,1.18174,1.18171,1.18174,53599999.0
2005-09-14 17:34:00,1.18188,1.18196,1.18171,1.18196,114100002.0
2005-09-14 17:35:00,1.18195,1.18211,1.18195,1.18211,66700000.0
2005-09-14 17:36:00,1.1821,1.1821,1.1819,1.1819,17400000.0
2005-09-14 17:37:00,1.18178,1.18185,1.1817,1.1818,61900000.0
2005-09-14 17:38:00,1.18183,1.18192,1.18183,1.18184,31900000.0
2005-09-14 17:39:00,1.18192,1.182,1.18191,1.18198,78600000.0
2005-09-14 17:40:00,1.18204,1.1821,1.18187,1.1821,118300002.0
2005-09-14 17:41:00,1.18215,1.18225,1.18215,1.18225,43200000.0
2005-09-14 17:42:00,1.18223,1.18226,1.18223,1.18226,30800000.0
2005-09-14 17:43:00,1.18212,1.1822,1.1821,1.1822,72300002.0
2005-09-14 17:44:00,1.18217,1.18232,1.18213,1.18232,98100001.0
2005-09-14 17:45:00,1.1823,1.1823,1.1823,1.1823,18400001.0
2005-09-14 17:46:00,1.1823,1.1823,1.18221,1.18221,70899999.0
2005-09-14 17:47:00,1.18217,1.18222,1.18206,1.18214,48600000.0
2005-09-14 17:48:00,1.18215,1.18217,1.18208,1.18217,51200000.0
2005-09-14 17:49:00,1.18213,1.1822,1.18213,1.1822,73800000.0
2005-09-14 17:50:00,1.18218,1.18218,1.18207,1.18207,13700000.0
2005-09-14 17:51:00,1.1821,1.1821,1.182,1.182,32600000.0
2005-09-14 17:52:00,1.18208,1.18208,1.18197,1.18197,10400000.0
2005-09-14 17:53:00,1.18182,1.1819,1.18182,1.18185,65700000.0
2005-09-14 17:54:00,1.1819,1.18194,1.1818,1.18187,63800002.0
2005-09-14 17:55:00,1.18182,1.18187,1.18178,1.18187,132600003.0
2005-09-14 17:56:00,1.18185,1.18188,1.18181,1.18188,32500000.0
2005-09-14 17:57:00,1.18187,1.18193,1.18184,1.1819,138900000.0
2005-09-14 17:58:00,1.18197,1.182,1.18187,1.18192,111799999.0
2005-09-14 17:59:00,1.18188,1.18196,1.18188,1.18195,74200000.0
2005-09-14 18:00:00,1.18192,1.18193,1.18192,1.18193,44400001.0
2005-09-14 18:01:00,1.18182,1.18194,1.18182,1.18194,723900004.0
2005-09-14 18:02:00,1.18205,1.18222,1.18204,1.18208,856600017.0
2005-09-14 18:03:00,1.18195,1.18195,1.18165,1.18165,686199999.0
2005-09-14 18:04:00,1.1816,1.18162,1.18138,1.18138,923800000.0
2005-09-14 18:05:00,1.18144,1.18163,1.18141,1.18147,1011499990.0
2005-09-14 18:06:00,1.18142,1.18149,1.1813,1.18133,583300003.0
2005-09-14 18:07:00,1.18137,1.18141,1.18122,1.18131,1043500009.0
2005-09-14 18:08:00,1.18133,1.18149,1.18131,1.18132,866499995.0
2005-09-14 18:09:00,1.18128,1.18129,1.18119,1.18122,589900008.0
2005-09-14 18:10:00,1.1813,1.18135,1.1812,1.18125,688200001.0
2005-09-14 18:11:00,1.18137,1.18143,1.18125,1.18143,848799998.0
2005-09-14 18:12:00,1.1815,1.18157,1.18131,1.18131,63799999.0
2005-09-14 18:13:00,1.18129,1.18129,1.18122,1.18127,306500002.0
2005-09-14 18:14:00,1.1813,1.18148,1.18127,1.18147,457999999.0
2005-09-14 18:15:00,1.18145,1.18161,1.1814,1.18145,646390005.0
2005-09-14 18:16:00,1.18143,1.18156,1.18135,1.18156,374699995.0
2005-09-14 18:17:00,1.18158,1.18165,1.18148,1.18155,875600000.0
2005-09-14 18:18:00,1.18152,1.18173,1.18152,1.18168,590999994.0
2005-09-14 18:19:00,1.18175,1.18182,1.18163,1.18172,158600000.0
2005-09-14 18:20:00,1.18175,1.18175,1.1816,1.18165,792300002.0
2005-09-14 18:21:00,1.18168,1.18168,1.18143,1.18161,237000003.0
2005-09-14 18:22:00,1.18168,1.18168,1.18148,1.18163,288300005.0
2005-09-14 18:23:00,1.18167,1.18173,1.18162,1.18162,430599999.0
2005-09-14 18:24:00,1.18157,1.18166,1.18145,1.18156,640999993.0
2005-09-14 18:25:00,1.18155,1.1816,1.18147,1.1816,414699998.0
2005-09-14 18:26:00,1.1816,1.18165,1.1815,1.18155,1003000002.0
2005-09-14 18:27:00,1.18162,1.1817,1.18161,1.18161,568999998.0
2005-09-14 18:28:00,1.18158,1.18165,1.18155,1.1816,294600001.0
2005-09-14 18:29:00,1.1816,1.1816,1.18155,1.1816,266099996.0
2005-09-14 18:30:00,1.18163,1.18176,1.1816,1.18171,843400003.0
2005-09-14 18:31:00,1.1817,1.18175,1.18162,1.18167,459600001.0
2005-09-14 18:32:00,1.18169,1.18181,1.18162,1.18172,548300001.0
2005-09-14 18:33:00,1.18182,1.18193,1.18177,1.18192,349900002.0
2005-09-14 18:34:00,1.18191,1.18191,1.18171,1.18178,388799995.0
2005-09-14 18:35:00,1.18179,1.18221,1.18179,1.18208,508300000.0
2005-09-14 18:36:00,1.1821,1.18213,1.18202,1.18202,301199998.0
2005-09-14 18:37:00,1.18204,1.18216,1.18204,1.18204,115899997.0
2005-09-14 18:38:00,1.18207,1.1821,1.182,1.1821,280099999.0
2005-09-14 18:39:00,1.18207,1.18207,1.18178,1.18182,277100007.0
2005-09-14 18:40:00,1.18183,1.18193,1.18179,1.18183,549400000.0
2005-09-14 18:41:00,1.18175,1.18177,1.18157,1.18157,212800004.0
2005-09-14 18:42:00,1.1816,1.18192,1.1816,1.18192,554900000.0
2005-09-14 18:43:00,1.18192,1.18192,1.18174,1.18174,455200005.0
2005-09-14 18:44:00,1.1818,1.18185,1.18175,1.1818,308399999.0
2005-09-14 18:45:00,1.18185,1.18185,1.18175,1.18178,410900004.0
2005-09-14 18:46:00,1.18178,1.18184,1.18169,1.18172,138300001.0
2005-09-14 18:47:00,1.18173,1.18179,1.18173,1.18179,19100000.0
2005-09-14 18:48:00,1.1818,1.18185,1.1818,1.18185,219200002.0
2005-09-14 18:49:00,1.18185,1.18185,1.1818,1.18185,86200001.0
2005-09-14 18:50:00,1.18153,1.18168,1.1813,1.18167,103199999.0
2005-09-14 18:51:00,1.1818,1.18185,1.1818,1.1818,73200001.0
2005-09-14 18:52:00,1.18178,1.18178,1.18167,1.18172,140089999.0
2005-09-14 18:53:00,1.1817,1.18175,1.18163,1.18165,505899999.0
2005-09-14 18:54:00,1.18165,1.18165,1.1816,1.18165,179999998.0
2005-09-14 18:55:00,1.18165,1.1817,1.18162,1.18167,495599999.0
2005-09-14 18:56:00,1.18172,1.18177,1.18171,1.18175,290799995.0
2005-09-14 18:57:00,1.1818,1.18185,1.1818,1.18182,249700001.0
2005-09-14 18:58:00,1.18189,1.18194,1.18188,1.18188,111800001.0
2005-09-14 18:59:00,1.1819,1.18195,1.18182,1.18182,648200000.0
2005-09-14 19:00:00,1.18182,1.1819,1.18182,1.18185,247200003.0
2005-09-14 19:01:00,1.18183,1.18186,1.18181,1.18183,32700000.0
2005-09-14 19:02:00,1.1818,1.1818,1.18175,1.1818,172500000.0
2005-09-14 19:03:00,1.1818,1.18185,1.18175,1.18175,388400000.0
2005-09-14 19:04:00,1.18183,1.18203,1.1818,1.18185,148599998.0
2005-09-14 19:05:00,1.18185,1.1819,1.18182,1.18187,420800003.0
2005-09-14 19:06:00,1.1819,1.18195,1.18182,1.18187,451000006.0
2005-09-14 19:07:00,1.1819,1.18195,1.1819,1.18195,93500001.0
2005-09-14 19:08:00,1.18193,1.18195,1.18185,1.18193,377800002.0
2005-09-14 19:09:00,1.18195,1.18195,1.18182,1.18192,616500002.0
2005-09-14 19:10:00,1.18192,1.18193,1.18183,1.18183,112000002.0
2005-09-14 19:11:00,1.18187,1.18198,1.18183,1.18194,352800003.0
2005-09-14 19:12:00,1.18197,1.18202,1.18192,1.18195,232099999.0
2005-09-14 19:13:00,1.18195,1.182,1.18192,1.18195,110900000.0
2005-09-14 19:14:00,1.18193,1.18207,1.18192,1.18205,344700002.0
2005-09-14 19:15:00,1.182,1.182,1.18195,1.182,430600002.0
2005-09-14 19:16:00,1.182,1.18202,1.18197,1.182,262400002.0
2005-09-14 19:17:00,1.18198,1.18198,1.18177,1.1819,333200000.0
2005-09-14 19:18:00,1.18192,1.18195,1.18182,1.18188,416499996.0
2005-09-14 19:19:00,1.18182,1.18193,1.18182,1.1819,160899999.0
2005-09-14 19:20:00,1.1819,1.1819,1.18185,1.18185,123800000.0
2005-09-14 19:21:00,1.1819,1.1819,1.18187,1.18188,138200001.0
2005-09-14 19:22:00,1.1817,1.18173,1.18131,1.18166,118799999.0
2005-09-14 19:23:00,1.18187,1.1819,1.18187,1.1819,2400000.0
2005-09-14 19:24:00,1.1819,1.1819,1.18185,1.1819,70799999.0
2005-09-14 19:25:00,1.18188,1.18188,1.18183,1.18183,73999999.0
2005-09-14 19:26:00,1.18184,1.18184,1.18181,1.18181,21600001.0
2005-09-14 19:27:00,1.1819,1.18193,1.18182,1.18185,536099999.0
2005-09-14 19:28:00,1.1819,1.18195,1.1819,1.1819,109800002.0
2005-09-14 19:29:00,1.1819,1.1819,1.18185,1.1819,85600002.0
2005-09-14 19:30:00,1.18193,1.18193,1.18177,1.18188,207300000.0
2005-09-14 19:31:00,1.18187,1.18187,1.18182,1.18182,40300001.0
2005-09-14 19:32:00,1.18185,1.18185,1.18185,1.18185,29500000.0
2005-09-14 19:33:00,1.18175,1.1818,1.18175,1.18175,281100001.0
2005-09-14 19:34:00,1.18174,1.18178,1.1817,1.18173,159599995.0
2005-09-14 19:35:00,1.18182,1.18187,1.18181,1.18181,120400002.0
2005-09-14 19:36:00,1.1818,1.18188,1.18172,1.18172,105200001.0
2005-09-14 19:37:00,1.1818,1.18185,1.18172,1.1818,529300008.0
2005-09-14 19:38:00,1.18178,1.18185,1.18173,1.18175,190400002.0
2005-09-14 19:39:00,1.18175,1.18184,1.18172,1.18177,346299998.0
2005-09-14 19:40:00,1.18172,1.18172,1.18141,1.18147,228000001.0
2005-09-14 19:41:00,1.18142,1.18156,1.18142,1.1815,168300001.0
2005-09-14 19:42:00,1.1815,1.18154,1.18146,1.18151,134300001.0
2005-09-14 19:43:00,1.18155,1.18155,1.18134,1.1814,97700001.0
2005-09-14 19:44:00,1.18139,1.18149,1.18139,1.18149,92000002.0
2005-09-14 19:45:00,1.1815,1.1815,1.18145,1.18145,130300002.0
2005-09-14 19:46:00,1.18142,1.18146,1.18135,1.1814,103099999.0
2005-09-14 19:47:00,1.1814,1.18146,1.18136,1.18141,123700001.0
2005-09-14 19:48:00,1.18142,1.18143,1.18129,1.18143,86700000.0
2005-09-14 19:49:00,1.1814,1.18145,1.1814,1.1814,197300001.0
2005-09-14 19:50:00,1.18142,1.18145,1.18134,1.18134,71000000.0
2005-09-14 19:51:00,1.18123,1.18124,1.18123,1.18124,33200000.0
2005-09-14 19:52:00,1.1812,1.1812,1.18115,1.18115,28700000.0
2005-09-14 19:53:00,1.18119,1.18122,1.18111,1.18111,133400000.0
2005-09-14 19:54:00,1.1811,1.1811,1.1811,1.1811,99800000.0
2005-09-14 19:55:00,1.18121,1.18126,1.18109,1.18109,140400000.0
2005-09-14 19:56:00,1.18123,1.18123,1.18099,1.18104,178500000.0
2005-09-14 19:57:00,1.18106,1.18117,1.18106,1.18117,269700002.0
2005-09-14 19:58:00,1.18122,1.18122,1.18092,1.18108,157899998.0
2005-09-14 19:59:00,1.1811,1.18115,1.18095,1.18113,131400002.0
2005-09-14 20:00:00,1.1812,1.18128,1.1812,1.18128,109600000.0
2005-09-14 20:01:00,1.18103,1.18108,1.18088,1.18088,110099999.0
2005-09-14 20:02:00,1.18122,1.18125,1.18113,1.18121,88000000.0
2005-09-14 20:03:00,1.18122,1.18128,1.18112,1.18117,514799998.0
2005-09-14 20:04:00,1.18132,1.18157,1.18122,1.18146,94700000.0
2005-09-14 20:05:00,1.18165,1.18165,1.18144,1.18154,107399999.0
2005-09-14 20:06:00,1.18165,1.18177,1.18165,1.18172,87200000.0
2005-09-14 20:07:00,1.18167,1.18171,1.18158,1.18162,232200005.0
2005-09-14 20:08:00,1.18172,1.18192,1.18172,1.18192,336100002.0
2005-09-14 20:09:00,1.18191,1.18209,1.18185,1.18209,229900000.0
2005-09-14 20:10:00,1.1821,1.18213,1.18205,1.1821,25600000.0
2005-09-14 20:11:00,1.1821,1.1821,1.1821,1.1821,204000000.0
2005-09-14 20:12:00,1.18207,1.18209,1.18192,1.18195,435299998.0
2005-09-14 20:13:00,1.1819,1.1819,1.18172,1.18172,185300001.0
2005-09-14 20:14:00,1.18153,1.18153,1.1809,1.18139,142400002.0
2005-09-14 20:15:00,1.18155,1.18158,1.18145,1.1815,552700002.0
2005-09-14 20:16:00,1.18148,1.18153,1.18138,1.1814,474600000.0
2005-09-14 20:17:00,1.18137,1.18143,1.18126,1.18129,333599996.0
2005-09-14 20:18:00,1.18125,1.18125,1.18114,1.1812,141100001.0
2005-09-14 20:19:00,1.18117,1.1812,1.18106,1.18107,23200000.0
2005-09-14 20:20:00,1.18099,1.18109,1.18088,1.18099,332400006.0
2005-09-14 20:21:00,1.181,1.18105,1.18095,1.18098,507699998.0
2005-09-14 20:22:00,1.181,1.18113,1.1809,1.18113,358700001.0
2005-09-14 20:23:00,1.18112,1.18115,1.18102,1.18108,479400007.0
2005-09-14 20:24:00,1.18112,1.18123,1.18112,1.18115,236099998.0
2005-09-14 20:25:00,1.18123,1.18132,1.18123,1.18125,76300000.0
2005-09-14 20:26:00,1.18125,1.18125,1.18122,1.18122,228800000.0
2005-09-14 20:27:00,1.18122,1.18135,1.18122,1.18122,195199999.0
2005-09-14 20:28:00,1.18126,1.18144,1.18126,1.18131,664700002.0
2005-09-14 20:29:00,1.18125,1.1813,1.1812,1.18125,591100009.0
2005-09-14 20:30:00,1.18123,1.1813,1.18123,1.1813,237200001.0
2005-09-14 20:31:00,1.18123,1.18123,1.18094,1.1811,492500005.0
2005-09-14 20:32:00,1.1812,1.18127,1.18118,1.18127,328200000.0
2005-09-14 20:33:00,1.18123,1.18127,1.18113,1.18113,358399999.0
2005-09-14 20:34:00,1.18107,1.18108,1.18089,1.18093,46400000.0
2005-09-14 20:35:00,1.18107,1.1811,1.18103,1.18109,153100000.0
2005-09-14 20:36:00,1.18092,1.18121,1.18054,1.18097,388600002.0
2005-09-14 20:37:00,1.18096,1.18096,1.18084,1.18086,207399999.0
2005-09-14 20:38:00,1.18095,1.181,1.18093,1.181,269400000.0
2005-09-14 20:39:00,1.18092,1.18111,1.1809,1.18111,560499996.0
2005-09-14 20:40:00,1.1811,1.1811,1.18091,1.18102,399699990.0
2005-09-14 20:41:00,1.18116,1.18132,1.18114,1.18123,491900000.0
2005-09-14 20:42:00,1.1812,1.1812,1.18115,1.18117,426199998.0
2005-09-14 20:43:00,1.18123,1.18145,1.18123,1.18129,191499997.0
2005-09-14 20:44:00,1.18128,1.18135,1.18119,1.18127,143499998.0
2005-09-14 20:45:00,1.1813,1.1813,1.18117,1.1812,152500001.0
2005-09-14 20:46:00,1.18124,1.18132,1.18116,1.18132,287799995.0
2005-09-14 20:47:00,1.18133,1.18133,1.18122,1.18123,295100005.0
2005-09-14 20:48:00,1.18121,1.18121,1.18089,1.1809,83599998.0
2005-09-14 20:49:00,1.1806,1.1806,1.18002,1.18002,327889996.0
2005-09-14 20:50:00,1.17997,1.18022,1.17997,1.18018,213500000.0
2005-09-14 20:51:00,1.18021,1.18021,1.1801,1.18014,119300000.0
2005-09-14 20:52:00,1.18017,1.18033,1.18017,1.18033,149800002.0
2005-09-14 20:53:00,1.18027,1.18035,1.18019,1.18023,201399997.0
2005-09-14 20:54:00,1.18032,1.18042,1.18023,1.18027,439399996.0
2005-09-14 20:55:00,1.18034,1.18038,1.18032,1.18038,221500000.0
2005-09-14 20:56:00,1.1804,1.18043,1.18033,1.18043,628099998.0
2005-09-14 20:57:00,1.18038,1.18043,1.18035,1.18043,459899998.0
2005-09-14 20:58:00,1.18043,1.18047,1.1804,1.18043,188000000.0
2005-09-14 20:59:00,1.18036,1.1804,1.18022,1.18035,220600000.0
2005-09-14 21:00:00,1.18027,1.18036,1.18022,1.1803,918900006.0
2005-09-14 21:01:00,1.1803,1.18035,1.18025,1.1803,516600001.0
2005-09-14 21:02:00,1.18023,1.18024,1.18003,1.18013,117600000.0
2005-09-14 21:03:00,1.18026,1.18026,1.18008,1.18008,591299997.0
2005-09-14 21:04:00,1.18008,1.18023,1.18005,1.18023,693299997.0
2005-09-14 21:05:00,1.18024,1.18024,1.18002,1.1801,832500001.0
2005-09-14 21:06:00,1.1801,1.1801,1.18001,1.18001,126300002.0
2005-09-14 21:07:00,1.18003,1.18022,1.17998,1.18003,585600002.0
2005-09-14 21:08:00,1.18,1.18015,1.18,1.18015,160599998.0
2005-09-14 21:09:00,1.18007,1.18017,1.18007,1.18015,78800000.0
2005-09-14 21:10:00,1.18019,1.18024,1.18012,1.1802,325899999.0
2005-09-14 21:11:00,1.18018,1.18018,1.18004,1.18005,321600001.0
2005-09-14 21:12:00,1.1801,1.18019,1.18008,1.18015,470700006.0
2005-09-14 21:13:00,1.18018,1.18018,1.18001,1.18002,294999998.0
2005-09-14 21:14:00,1.18012,1.18016,1.18009,1.18016,264200002.0
2005-09-14 21:15:00,1.17993,1.1803,1.17991,1.18028,128800001.0
2005-09-14 21:16:00,1.18012,1.18017,1.1801,1.1801,147700000.0
2005-09-14 21:17:00,1.18012,1.18013,1.18004,1.18013,87200000.0
2005-09-14 21:18:00,1.1802,1.18025,1.18015,1.1802,71799999.0
2005-09-14 21:19:00,1.18015,1.1802,1.18007,1.18013,98800000.0
2005-09-14 21:20:00,1.18017,1.18022,1.18017,1.18022,16700000.0
2005-09-14 21:21:00,1.18025,1.18025,1.18025,1.18025,20700000.0
2005-09-14 21:22:00,1.18028,1.18033,1.18028,1.18028,82200001.0
2005-09-14 21:23:00,1.18025,1.18035,1.18025,1.18035,20700000.0
2005-09-14 21:24:00,1.18025,1.18025,1.1802,1.1802,16800000.0
2005-09-14 21:25:00,1.1803,1.18032,1.1803,1.1803,23800000.0
2005-09-14 21:26:00,1.1803,1.18032,1.1803,1.1803,87600002.0
2005-09-14 21:27:00,1.18033,1.18038,1.18033,1.18033,155100001.0
2005-09-14 21:28:00,1.18028,1.18033,1.18024,1.1803,335300000.0
2005-09-14 21:29:00,1.18032,1.18046,1.18031,1.18034,180200003.0
2005-09-14 21:30:00,1.1804,1.1804,1.18035,1.1804,67300000.0
2005-09-14 21:31:00,1.18041,1.18048,1.18041,1.18048,54900000.0
2005-09-14 21:32:00,1.18048,1.18048,1.18037,1.18042,304000005.0
2005-09-14 21:33:00,1.18045,1.18045,1.18035,1.18035,190899999.0
2005-09-14 21:34:00,1.1804,1.1804,1.1804,1.1804,72600000.0
2005-09-14 21:35:00,1.1804,1.18043,1.1804,1.1804,84700000.0
2005-09-14 21:36:00,1.18037,1.1804,1.18035,1.18035,73999999.0
2005-09-14 21:37:00,1.18043,1.18043,1.18026,1.18028,55400001.0
2005-09-14 21:38:00,1.18035,1.18035,1.18023,1.18035,59400000.0
2005-09-14 21:39:00,1.1804,1.1804,1.18035,1.1804,305800004.0
2005-09-14 21:40:00,1.1804,1.1804,1.18033,1.18035,322099997.0
2005-09-14 21:41:00,1.18045,1.18048,1.18044,1.18048,44900000.0
2005-09-14 21:42:00,1.18044,1.18048,1.18037,1.18048,84800003.0
2005-09-14 21:43:00,1.18045,1.18045,1.18032,1.18032,109400000.0
2005-09-14 21:44:00,1.18035,1.1804,1.18035,1.1804,62200002.0
2005-09-14 21:45:00,1.1804,1.1804,1.1804,1.1804,182000000.0
2005-09-14 21:46:00,1.18036,1.18036,1.1802,1.1802,246300003.0
2005-09-14 21:47:00,1.18015,1.1802,1.18015,1.18017,154400000.0
2005-09-14 21:48:00,1.18018,1.18018,1.1801,1.18018,97799998.0
2005-09-14 21:49:00,1.18015,1.18025,1.18012,1.18018,58899999.0
2005-09-14 21:50:00,1.18015,1.1802,1.18015,1.1802,49400000.0
2005-09-14 21:51:00,1.1802,1.1802,1.18012,1.18012,164599999.0
2005-09-14 21:52:00,1.18012,1.1802,1.18012,1.1802,117499999.0
2005-09-14 21:53:00,1.1802,1.1802,1.1802,1.1802,184400000.0
2005-09-14 21:54:00,1.18023,1.18034,1.18022,1.18025,167000003.0
2005-09-14 21:55:00,1.1803,1.1803,1.18027,1.1803,60800000.0
2005-09-14 21:56:00,1.18033,1.18033,1.18033,1.18033,3200000.0
2005-09-14 21:57:00,1.18025,1.18037,1.18025,1.18037,13600000.0
2005-09-14 21:58:00,1.18017,1.18024,1.18002,1.18002,76900000.0
2005-09-14 21:59:00,1.1802,1.18036,1.1802,1.18036,190799998.0
2005-09-14 22:00:00,1.18037,1.18038,1.18022,1.18024,187500001.0
2005-09-14 22:01:00,1.18029,1.18034,1.18025,1.18025,121600002.0
2005-09-14 22:02:00,1.18024,1.18034,1.18022,1.18023,353800002.0
2005-09-14 22:03:00,1.1802,1.18036,1.1802,1.18036,107200001.0
2005-09-14 22:04:00,1.18045,1.18045,1.18035,1.1804,102400001.0
2005-09-14 22:05:00,1.18037,1.18038,1.18018,1.18018,76299998.0
2005-09-14 22:06:00,1.18015,1.18025,1.18015,1.1802,225900003.0
2005-09-14 22:07:00,1.18023,1.18023,1.1801,1.18017,84100000.0
2005-09-14 22:08:00,1.18013,1.18015,1.1801,1.18015,132800001.0
2005-09-14 22:09:00,1.18005,1.18015,1.18005,1.18015,220300000.0
2005-09-14 22:10:00,1.18022,1.18038,1.18022,1.18032,99999999.0
2005-09-14 22:11:00,1.1803,1.1803,1.1803,1.1803,97399999.0
2005-09-14 22:12:00,1.18028,1.18029,1.18022,1.18028,179700002.0
2005-09-14 22:13:00,1.18018,1.1803,1.18018,1.18029,88000002.0
2005-09-14 22:14:00,1.18037,1.18044,1.18033,1.18043,161399999.0
2005-09-14 22:15:00,1.18047,1.18047,1.1804,1.18045,96899999.0
2005-09-14 22:16:00,1.18048,1.18064,1.18045,1.18064,102000001.0
2005-09-14 22:17:00,1.18062,1.18064,1.18052,1.18064,34400000.0
2005-09-14 22:18:00,1.18063,1.18063,1.18042,1.18042,38300001.0
2005-09-14 22:19:00,1.18035,1.18048,1.18035,1.18047,9600000.0
2005-09-14 22:20:00,1.1805,1.18055,1.1805,1.18055,79600000.0
2005-09-14 22:21:00,1.18055,1.18055,1.18045,1.18045,134300001.0
2005-09-14 22:22:00,1.18044,1.18054,1.18037,1.18037,112700002.0
2005-09-14 22:23:00,1.18044,1.18058,1.18044,1.18058,78400000.0
2005-09-14 22:24:00,1.1806,1.18064,1.18054,1.18058,132000001.0
2005-09-14 22:25:00,1.18053,1.18057,1.18046,1.18053,130300003.0
2005-09-14 22:26:00,1.18071,1.18084,1.18071,1.18084,44699999.0
2005-09-14 22:27:00,1.18089,1.18092,1.18081,1.18081,374999996.0
2005-09-14 22:28:00,1.18073,1.18082,1.1807,1.1807,60699999.0
2005-09-14 22:29:00,1.1808,1.18085,1.18075,1.18075,276499997.0
2005-09-14 22:30:00,1.18067,1.18069,1.18041,1.18041,93300000.0
2005-09-14 22:31:00,1.18044,1.18044,1.18041,1.18041,17700000.0
2005-09-14 22:32:00,1.18035,1.1804,1.1803,1.18033,118799998.0
2005-09-14 22:33:00,1.18033,1.18033,1.18017,1.18017,109700000.0
2005-09-14 22:34:00,1.18009,1.18027,1.18007,1.18027,523399999.0
2005-09-14 22:35:00,1.18038,1.18059,1.18038,1.18042,232499999.0
2005-09-14 22:36:00,1.18044,1.18052,1.18044,1.18047,62200000.0
2005-09-14 22:37:00,1.18045,1.18045,1.18036,1.18037,172699999.0
2005-09-14 22:38:00,1.18045,1.18055,1.18045,1.1805,114300000.0
2005-09-14 22:39:00,1.18055,1.18055,1.18045,1.18045,158899999.0
2005-09-14 22:40:00,1.18041,1.18044,1.18038,1.1804,45499999.0
2005-09-14 22:41:00,1.18033,1.18033,1.18022,1.18022,75100000.0
2005-09-14 22:42:00,1.18029,1.18039,1.18029,1.18037,71800000.0
2005-09-14 22:43:00,1.18045,1.18052,1.18037,1.18043,312799994.0
2005-09-14 22:44:00,1.1804,1.18045,1.18035,1.18035,158200002.0
2005-09-14 22:45:00,1.18035,1.1804,1.18035,1.1804,23900000.0
2005-09-14 22:46:00,1.18041,1.18041,1.18023,1.18031,106900004.0
2005-09-14 22:47:00,1.18022,1.18022,1.18013,1.18013,5300000.0
2005-09-14 22:48:00,1.1802,1.1802,1.18015,1.18015,45800000.0
2005-09-14 22:49:00,1.18023,1.18029,1.18023,1.18025,76399998.0
2005-09-14 22:50:00,1.18027,1.18027,1.18009,1.18009,93299997.0
2005-09-14 22:51:00,1.18035,1.18035,1.18025,1.18032,81900001.0
2005-09-14 22:52:00,1.18017,1.18028,1.18013,1.18013,161200000.0
2005-09-14 22:53:00,1.18017,1.18029,1.18014,1.18017,129400001.0
2005-09-14 22:54:00,1.1802,1.18037,1.1802,1.18037,87500000.0
2005-09-14 22:55:00,1.18052,1.18071,1.1805,1.18055,231099998.0
2005-09-14 22:56:00,1.18042,1.18047,1.18037,1.18043,126199998.0
2005-09-14 22:57:00,1.18047,1.18051,1.1804,1.1804,193200004.0
2005-09-14 22:58:00,1.1805,1.1805,1.1804,1.1805,68500000.0
2005-09-14 22:59:00,1.1804,1.1804,1.17994,1.17994,153599996.0
2005-09-14 23:00:00,1.18003,1.18012,1.18003,1.18012,38700000.0
2005-09-14 23:01:00,1.1805,1.18054,1.18025,1.18038,149500000.0
2005-09-14 23:02:00,1.18043,1.18044,1.18002,1.18015,83890000.0
2005-09-14 23:03:00,1.18029,1.18059,1.18029,1.18045,154300001.0
2005-09-14 23:04:00,1.18027,1.1805,1.18009,1.18025,101100000.0
2005-09-14 23:05:00,1.18038,1.18038,1.18012,1.18012,73700000.0
2005-09-14 23:06:00,1.18019,1.18036,1.17999,1.18032,185300005.0
2005-09-14 23:07:00,1.18029,1.18053,1.18016,1.18053,137600000.0
2005-09-14 23:08:00,1.18023,1.18056,1.18016,1.18052,124900001.0
2005-09-14 23:09:00,1.18055,1.18059,1.18014,1.18024,44400000.0
2005-09-14 23:10:00,1.1803,1.1804,1.18023,1.18025,146700000.0
2005-09-14 23:11:00,1.18031,1.18071,1.18031,1.18071,14200000.0
2005-09-14 23:12:00,1.18061,1.18061,1.1804,1.18057,53400000.0
2005-09-14 23:13:00,1.18045,1.18078,1.18034,1.18078,123000001.0
2005-09-14 23:14:00,1.18055,1.18066,1.18042,1.18049,111300001.0
2005-09-14 23:15:00,1.1807,1.1807,1.1803,1.1803,113599999.0
2005-09-14 23:16:00,1.18031,1.18033,1.18016,1.18027,182800003.0
2005-09-14 23:17:00,1.18022,1.18032,1.18019,1.1802,79600000.0
2005-09-14 23:18:00,1.18033,1.18066,1.18021,1.18066,119300000.0
2005-09-14 23:19:00,1.18041,1.18053,1.18031,1.18039,90900001.0
2005-09-14 23:20:00,1.1805,1.18058,1.18019,1.18033,187799999.0
2005-09-14 23:21:00,1.18028,1.18045,1.18023,1.18043,19100000.0
2005-09-14 23:22:00,1.1803,1.18051,1.18015,1.18019,102400000.0
2005-09-14 23:23:00,1.1801,1.1803,1.1801,1.18016,39500001.0
2005-09-14 23:24:00,1.18043,1.1805,1.18034,1.18034,103699997.0
2005-09-14 23:25:00,1.18028,1.18037,1.18007,1.1801,97099999.0
2005-09-14 23:26:00,1.18017,1.18037,1.18017,1.18037,67700000.0
2005-09-14 23:27:00,1.18043,1.1806,1.18043,1.1806,57000000.0
2005-09-14 23:28:00,1.18058,1.18058,1.1804,1.1804,77200002.0
2005-09-14 23:29:00,1.18045,1.18045,1.18043,1.18043,21000000.0
2005-09-14 23:30:00,1.18036,1.18038,1.18031,1.18031,30800000.0
2005-09-14 23:31:00,1.18033,1.18037,1.18033,1.18037,62700001.0
2005-09-14 23:32:00,1.18043,1.18043,1.18035,1.1804,123999998.0
2005-09-14 23:33:00,1.18037,1.18045,1.18037,1.1804,78900000.0
2005-09-14 23:34:00,1.18042,1.18061,1.1804,1.18061,39800000.0
2005-09-14 23:35:00,1.1803,1.18043,1.1803,1.1804,69100000.0
2005-09-14 23:36:00,1.18028,1.18028,1.18027,1.18027,22300000.0
2005-09-14 23:37:00,1.18015,1.1802,1.18015,1.1802,37500000.0
2005-09-14 23:38:00,1.18012,1.18026,1.18009,1.18016,103199999.0
2005-09-14 23:39:00,1.18017,1.1802,1.18017,1.1802,38100000.0
2005-09-14 23:40:00,1.18017,1.18017,1.18015,1.18015,2400000.0
2005-09-14 23:41:00,1.18005,1.18023,1.17996,1.18004,109099999.0
2005-09-14 23:42:00,1.1802,1.18025,1.18012,1.1802,60299998.0
2005-09-14 23:43:00,1.18022,1.18035,1.18022,1.18035,50200000.0
2005-09-14 23:44:00,1.1804,1.18045,1.18035,1.18038,104499999.0
2005-09-14 23:45:00,1.1806,1.1806,1.18014,1.18015,70200001.0
2005-09-14 23:46:00,1.18005,1.18008,1.17999,1.18008,110400001.0
2005-09-14 23:47:00,1.18008,1.18008,1.18003,1.18003,63000001.0
2005-09-14 23:48:00,1.18,1.18,1.17995,1.17995,76300000.0
2005-09-14 23:49:00,1.17995,1.18,1.17992,1.17995,109800003.0
2005-09-14 23:50:00,1.18007,1.18013,1.18004,1.18013,69500000.0
2005-09-14 23:51:00,1.18008,1.1801,1.17996,1.17996,146600004.0
2005-09-14 23:52:00,1.17992,1.18,1.17992,1.17995,5600000.0
2005-09-14 23:53:00,1.17998,1.18005,1.17995,1.18,69400000.0
2005-09-14 23:54:00,1.17985,1.17985,1.17957,1.17967,119300001.0
2005-09-14 23:55:00,1.17965,1.17985,1.17964,1.17985,40900000.0
2005-09-14 23:56:00,1.17972,1.1798,1.17972,1.17975,57099999.0
2005-09-14 23:57:00,1.17964,1.17964,1.17956,1.17956,12800000.0
2005-09-14 23:58:00,1.17927,1.17941,1.17927,1.17941,59899998.0
2005-09-14 23:59:00,1.17935,1.17938,1.17935,1.17938,38500001.0
2005-09-15 00:00:00,1.17953,1.17962,1.1794,1.1794,50400000.0
2005-09-15 00:01:00,1.17936,1.17937,1.17927,1.17937,38200000.0
2005-09-15 00:02:00,1.17944,1.17961,1.17941,1.17961,92500002.0
2005-09-15 00:03:00,1.17975,1.18009,1.17975,1.17999,81700000.0
2005-09-15 00:04:00,1.17995,1.17997,1.17985,1.1799,44700000.0
2005-09-15 00:05:00,1.17988,1.17997,1.17988,1.17997,91399998.0
2005-09-15 00:06:00,1.17997,1.18012,1.17997,1.18008,96100000.0
2005-09-15 00:07:00,1.1801,1.1801,1.18005,1.18005,19099999.0
2005-09-15 00:08:00,1.18012,1.18012,1.18005,1.18012,47300000.0
2005-09-15 00:09:00,1.1801,1.18015,1.18005,1.18015,102900000.0
2005-09-15 00:10:00,1.1801,1.18015,1.1801,1.1801,40000000.0
2005-09-15 00:11:00,1.18005,1.1801,1.17977,1.17977,111600002.0
2005-09-15 00:12:00,1.18012,1.18012,1.17997,1.18001,122100002.0
2005-09-15 00:13:00,1.18,1.18005,1.17997,1.18005,78399999.0
2005-09-15 00:14:00,1.17998,1.18005,1.17995,1.18,182500000.0
2005-09-15 00:15:00,1.18002,1.18014,1.17998,1.18008,76600000.0
2005-09-15 00:16:00,1.18007,1.18007,1.18002,1.18005,39300000.0
2005-09-15 00:17:00,1.18012,1.18012,1.18012,1.18012,47000000.0
2005-09-15 00:18:00,1.18015,1.18015,1.18007,1.1801,147399997.0
2005-09-15 00:19:00,1.17994,1.18005,1.17986,1.18003,95200000.0
2005-09-15 00:20:00,1.1801,1.18015,1.18002,1.1801,71099999.0
2005-09-15 00:21:00,1.1801,1.18015,1.18005,1.18015,91699999.0
2005-09-15 00:22:00,1.18015,1.18015,1.18002,1.18007,64600001.0
2005-09-15 00:23:00,1.1801,1.18017,1.1801,1.18016,93700000.0
2005-09-15 00:24:00,1.18022,1.18034,1.17984,1.18005,212799996.0
2005-09-15 00:25:00,1.18007,1.18023,1.18006,1.18018,70000001.0
2005-09-15 00:26:00,1.1802,1.1802,1.18015,1.18015,8800000.0
2005-09-15 00:27:00,1.1802,1.1802,1.18015,1.1802,142800002.0
2005-09-15 00:28:00,1.1802,1.1802,1.18015,1.1802,104800001.0
2005-09-15 00:29:00,1.18017,1.18025,1.18015,1.18015,80300001.0
2005-09-15 00:30:00,1.18015,1.1802,1.18012,1.18015,54100000.0
2005-09-15 00:31:00,1.1802,1.18025,1.18015,1.18015,111099999.0
2005-09-15 00:32:00,1.1802,1.1802,1.1802,1.1802,15700000.0
2005-09-15 00:33:00,1.18018,1.1802,1.18018,1.1802,57199999.0
2005-09-15 00:34:00,1.1803,1.18038,1.18028,1.18031,158200001.0
2005-09-15 00:35:00,1.18022,1.18022,1.1802,1.1802,4700000.0
2005-09-15 00:36:00,1.18012,1.18025,1.18012,1.18012,80900001.0
2005-09-15 00:37:00,1.18018,1.18025,1.18018,1.18025,48500002.0
2005-09-15 00:38:00,1.18015,1.1802,1.18012,1.18017,82500001.0
2005-09-15 00:39:00,1.18015,1.18015,1.18012,1.18012,12000000.0
2005-09-15 00:40:00,1.18017,1.18022,1.18017,1.1802,88000000.0
2005-09-15 00:41:00,1.1802,1.18025,1.1802,1.18025,44600002.0
2005-09-15 00:42:00,1.18025,1.18025,1.1802,1.1802,24100000.0
2005-09-15 00:43:00,1.1802,1.18025,1.18015,1.18025,117000003.0
2005-09-15 00:44:00,1.18016,1.18023,1.18012,1.18012,102300002.0
2005-09-15 00:45:00,1.18013,1.18021,1.18007,1.18018,81699999.0
2005-09-15 00:46:00,1.18014,1.18022,1.18013,1.18013,77000001.0
2005-09-15 00:47:00,1.18011,1.18023,1.18007,1.18018,99300000.0
2005-09-15 00:48:00,1.1802,1.18025,1.18015,1.18025,119100000.0
2005-09-15 00:49:00,1.18025,1.18026,1.18015,1.18026,73000002.0
2005-09-15 00:50:00,1.18025,1.18025,1.18017,1.1802,146399999.0
2005-09-15 00:51:00,1.18012,1.18025,1.18012,1.1802,59700001.0
2005-09-15 00:52:00,1.18023,1.18036,1.18023,1.18032,35000000.0
2005-09-15 00:53:00,1.1803,1.18036,1.18024,1.18036,65300000.0
2005-09-15 00:54:00,1.18045,1.18045,1.18035,1.18043,126599999.0
2005-09-15 00:55:00,1.1804,1.18045,1.18035,1.18035,157200001.0
2005-09-15 00:56:00,1.18038,1.1804,1.18033,1.18038,66700000.0
2005-09-15 00:57:00,1.1804,1.18045,1.18033,1.18043,122100002.0
2005-09-15 00:58:00,1.18035,1.1804,1.18035,1.1804,33500000.0
2005-09-15 00:59:00,1.1804,1.18045,1.1804,1.1804,88500001.0
2005-09-15 01:00:00,1.1804,1.18048,1.1804,1.18048,76800000.0
2005-09-15 01:01:00,1.18045,1.18045,1.18035,1.1804,131000000.0
2005-09-15 01:02:00,1.18033,1.18033,1.18016,1.18019,42400001.0
2005-09-15 01:03:00,1.18022,1.1803,1.18008,1.1803,68800000.0
2005-09-15 01:04:00,1.18032,1.18045,1.1803,1.18036,83000000.0
2005-09-15 01:05:00,1.18039,1.18047,1.18022,1.18047,163099999.0
2005-09-15 01:06:00,1.18026,1.18046,1.18021,1.18046,51300000.0
2005-09-15 01:07:00,1.18041,1.18049,1.18041,1.18047,127000002.0
2005-09-15 01:08:00,1.1805,1.18055,1.18045,1.18055,113799998.0
2005-09-15 01:09:00,1.18055,1.18055,1.18055,1.18055,3200000.0
2005-09-15 01:10:00,1.1805,1.1805,1.18039,1.18042,43900000.0
2005-09-15 01:11:00,1.1804,1.1804,1.1804,1.1804,900000.0
2005-09-15 01:12:00,1.18036,1.18037,1.18027,1.18031,76399999.0
2005-09-15 01:13:00,1.18025,1.18025,1.18009,1.18009,7200000.0
2005-09-15 01:14:00,1.18005,1.18005,1.18005,1.18005,6300000.0
2005-09-15 01:15:00,1.18003,1.18019,1.18002,1.18019,42900000.0
2005-09-15 01:16:00,1.18018,1.1802,1.18012,1.18015,48400000.0
2005-09-15 01:17:00,1.1802,1.1802,1.18015,1.1802,48200000.0
2005-09-15 01:18:00,1.18022,1.18022,1.18014,1.18018,75100001.0
2005-09-15 01:19:00,1.18014,1.18042,1.18014,1.1804,88400001.0
2005-09-15 01:20:00,1.18028,1.18028,1.18026,1.18026,44800000.0
2005-09-15 01:21:00,1.18021,1.18025,1.18021,1.18023,27100001.0
2005-09-15 01:22:00,1.18034,1.18045,1.18034,1.18045,32400001.0
2005-09-15 01:23:00,1.1805,1.18052,1.1805,1.18052,15200000.0
2005-09-15 01:24:00,1.1805,1.1805,1.18042,1.18042,28700000.0
2005-09-15 01:25:00,1.1805,1.18053,1.18045,1.18053,46199999.0
2005-09-15 01:26:00,1.1805,1.1805,1.1805,1.1805,6400000.0
2005-09-15 01:27:00,1.1805,1.1805,1.18043,1.18045,80000001.0
2005-09-15 01:28:00,1.18055,1.18055,1.18048,1.18048,30400000.0
2005-09-15 01:29:00,1.18058,1.18061,1.1805,1.18052,115299999.0
2005-09-15 01:30:00,1.18043,1.18045,1.18043,1.18045,30500000.0
2005-09-15 01:31:00,1.1805,1.1805,1.18045,1.1805,57900000.0
2005-09-15 01:32:00,1.1805,1.18055,1.1805,1.18055,18300000.0
2005-09-15 01:33:00,1.1805,1.1805,1.18048,1.18048,15800000.0
2005-09-15 01:34:00,1.18054,1.18054,1.18051,1.18051,29900000.0
2005-09-15 01:35:00,1.18065,1.18065,1.1806,1.1806,27300000.0
2005-09-15 01:36:00,1.18065,1.18065,1.18055,1.1806,16000000.0
2005-09-15 01:37:00,1.18053,1.1806,1.18053,1.1806,18300000.0
2005-09-15 01:38:00,1.18055,1.18068,1.18055,1.18067,197400002.0
2005-09-15 01:39:00,1.18069,1.18069,1.18054,1.18069,31600000.0
2005-09-15 01:40:00,1.1806,1.18073,1.1806,1.18073,35999999.0
2005-09-15 01:41:00,1.18075,1.18075,1.18072,1.18072,3200000.0
2005-09-15 01:42:00,1.1807,1.1807,1.1807,1.1807,16500000.0
2005-09-15 01:43:00,1.18043,1.18086,1.18041,1.18086,143399998.0
2005-09-15 01:44:00,1.18067,1.1807,1.18065,1.1807,43400000.0
2005-09-15 01:45:00,1.1807,1.1807,1.1807,1.1807,29500001.0
2005-09-15 01:46:00,1.18065,1.18075,1.18065,1.1807,35800001.0
2005-09-15 01:47:00,1.18077,1.18092,1.18077,1.18092,54000001.0
2005-09-15 01:48:00,1.18105,1.18105,1.18098,1.181,70199999.0
2005-09-15 01:49:00,1.18105,1.18105,1.181,1.181,58799998.0
2005-09-15 01:50:00,1.18097,1.18105,1.18097,1.18105,30700000.0
2005-09-15 01:51:00,1.18095,1.18095,1.18082,1.18082,36400001.0
2005-09-15 01:52:00,1.1808,1.18093,1.18079,1.18093,107999999.0
2005-09-15 01:53:00,1.1809,1.1809,1.1809,1.1809,22800000.0
2005-09-15 01:54:00,1.1809,1.1809,1.18085,1.1809,26500000.0
2005-09-15 01:55:00,1.1808,1.18095,1.1808,1.18095,16800000.0
2005-09-15 01:56:00,1.18091,1.18094,1.18078,1.18083,167300005.0
2005-09-15 01:57:00,1.181,1.18111,1.18095,1.18105,48000000.0
2005-09-15 01:58:00,1.18123,1.18123,1.18105,1.18117,67499999.0
2005-09-15 01:59:00,1.18109,1.18116,1.18109,1.18116,9600000.0
2005-09-15 02:00:00,1.1812,1.1812,1.18112,1.18112,96599999.0
2005-09-15 02:01:00,1.18115,1.18115,1.18097,1.18105,75299998.0
2005-09-15 02:02:00,1.18104,1.18106,1.18104,1.18106,46100001.0
2005-09-15 02:03:00,1.18108,1.18115,1.181,1.18112,71199999.0
2005-09-15 02:04:00,1.18114,1.18121,1.18111,1.18111,69800000.0
2005-09-15 02:05:00,1.18115,1.18115,1.18102,1.1811,139399999.0
2005-09-15 02:06:00,1.181,1.18121,1.181,1.18121,29000000.0
2005-09-15 02:07:00,1.18125,1.18125,1.18113,1.18115,126899999.0
2005-09-15 02:08:00,1.1812,1.1812,1.18115,1.18115,94700000.0
2005-09-15 02:09:00,1.1812,1.1812,1.18115,1.18115,32700000.0
2005-09-15 02:10:00,1.18088,1.18108,1.18079,1.18101,83900000.0
2005-09-15 02:11:00,1.1812,1.1812,1.18115,1.1812,37600000.0
2005-09-15 02:12:00,1.18118,1.18118,1.18118,1.18118,19100000.0
2005-09-15 02:13:00,1.1812,1.1812,1.1812,1.1812,25000000.0
2005-09-15 02:14:00,1.1812,1.1812,1.1812,1.1812,42300001.0
2005-09-15 02:15:00,1.18116,1.18127,1.18099,1.18127,80699998.0
2005-09-15 02:16:00,1.1812,1.1812,1.1812,1.1812,32000000.0
2005-09-15 02:17:00,1.18125,1.18125,1.18122,1.18122,71500000.0
2005-09-15 02:18:00,1.18086,1.18108,1.18086,1.18108,76600003.0
2005-09-15 02:19:00,1.18112,1.18122,1.1811,1.1812,129300001.0
2005-09-15 02:20:00,1.18115,1.18128,1.18115,1.18125,123199999.0
2005-09-15 02:21:00,1.18115,1.1812,1.18115,1.1812,20700000.0
2005-09-15 02:22:00,1.1812,1.18125,1.18115,1.18125,117100002.0
2005-09-15 02:23:00,1.18118,1.18125,1.1811,1.18125,97000000.0
2005-09-15 02:24:00,1.18117,1.18117,1.18107,1.18107,22100000.0
2005-09-15 02:25:00,1.18105,1.18112,1.18105,1.18112,30400000.0
2005-09-15 02:26:00,1.1811,1.1811,1.18105,1.18105,5400000.0
2005-09-15 02:27:00,1.1811,1.1811,1.1811,1.1811,7300000.0
2005-09-15 02:28:00,1.1811,1.1811,1.1811,1.1811,2400000.0
2005-09-15 02:29:00,1.18105,1.18115,1.18102,1.1811,94699999.0
2005-09-15 02:30:00,1.18112,1.18112,1.1811,1.1811,131500004.0
2005-09-15 02:31:00,1.1811,1.18115,1.18108,1.18108,133000003.0
2005-09-15 02:32:00,1.18118,1.18118,1.18116,1.18118,39400000.0
2005-09-15 02:33:00,1.18127,1.1813,1.18127,1.18129,41700000.0
2005-09-15 02:34:00,1.18129,1.18143,1.18129,1.18132,88999999.0
2005-09-15 02:35:00,1.18135,1.18135,1.18125,1.18125,22200000.0
2005-09-15 02:36:00,1.18128,1.18128,1.18123,1.18123,57899998.0
2005-09-15 02:37:00,1.18122,1.18122,1.18108,1.18108,25600000.0
2005-09-15 02:38:00,1.18105,1.1811,1.18105,1.1811,86499998.0
2005-09-15 02:39:00,1.18111,1.18123,1.18106,1.18123,67700003.0
2005-09-15 02:40:00,1.18127,1.18129,1.1808,1.18083,139300003.0
2005-09-15 02:41:00,1.18116,1.18116,1.18109,1.18109,3600000.0
2005-09-15 02:42:00,1.18112,1.18123,1.18112,1.18123,48799998.0
2005-09-15 02:43:00,1.18123,1.18123,1.1811,1.1811,165500003.0
2005-09-15 02:44:00,1.18109,1.18116,1.18109,1.18116,68000000.0
2005-09-15 02:45:00,1.18119,1.18126,1.18119,1.18126,3600000.0
2005-09-15 02:46:00,1.18125,1.18125,1.18125,1.18125,8800000.0
2005-09-15 02:47:00,1.18128,1.18128,1.18125,1.18125,4800000.0
2005-09-15 02:48:00,1.18108,1.18115,1.18102,1.18105,84900001.0
2005-09-15 02:49:00,1.18135,1.18135,1.1813,1.1813,8000000.0
2005-09-15 02:50:00,1.18132,1.18137,1.18132,1.18134,70900003.0
2005-09-15 02:51:00,1.18135,1.18145,1.18135,1.18135,27500000.0
2005-09-15 02:52:00,1.1814,1.1814,1.18135,1.18135,23100001.0
2005-09-15 02:53:00,1.1813,1.18145,1.1813,1.18143,35099999.0
2005-09-15 02:54:00,1.18144,1.18146,1.18144,1.18146,60899999.0
2005-09-15 02:55:00,1.18142,1.18151,1.18142,1.18145,61400000.0
2005-09-15 02:56:00,1.18155,1.18155,1.1815,1.1815,40700000.0
2005-09-15 02:57:00,1.18139,1.18139,1.18126,1.18126,48700001.0
2005-09-15 02:58:00,1.18114,1.18114,1.18111,1.18111,15900000.0
2005-09-15 02:59:00,1.18128,1.18142,1.1812,1.18142,47500001.0
2005-09-15 03:00:00,1.1814,1.18145,1.1813,1.18145,13000000.0
2005-09-15 03:01:00,1.1814,1.1814,1.1814,1.1814,31100000.0
2005-09-15 03:02:00,1.18142,1.18145,1.1813,1.18145,74900000.0
2005-09-15 03:03:00,1.18142,1.18142,1.1813,1.1814,92300001.0
2005-09-15 03:04:00,1.1814,1.1814,1.18123,1.18123,88900003.0
2005-09-15 03:05:00,1.18125,1.18135,1.18125,1.18125,85000001.0
2005-09-15 03:06:00,1.18125,1.1813,1.18125,1.1813,50800000.0
2005-09-15 03:07:00,1.18135,1.18143,1.18135,1.18143,45700001.0
2005-09-15 03:08:00,1.1816,1.18194,1.1816,1.18194,86699999.0
2005-09-15 03:09:00,1.18216,1.18216,1.18202,1.18209,87199998.0
2005-09-15 03:10:00,1.18207,1.18207,1.18207,1.18207,20400000.0
2005-09-15 03:11:00,1.18215,1.18215,1.18205,1.18205,38100000.0
2005-09-15 03:12:00,1.1821,1.18215,1.1821,1.18212,52400002.0
2005-09-15 03:13:00,1.18217,1.18217,1.18202,1.18205,34200000.0
2005-09-15 03:14:00,1.18206,1.18206,1.18195,1.18195,80900000.0
2005-09-15 03:15:00,1.18195,1.18195,1.18174,1.18189,103700000.0
2005-09-15 03:16:00,1.18192,1.18196,1.18192,1.18196,27600000.0
2005-09-15 03:17:00,1.18185,1.18196,1.18184,1.18185,48000000.0
2005-09-15 03:18:00,1.18181,1.18194,1.18179,1.18179,84800001.0
2005-09-15 03:19:00,1.18167,1.18177,1.18167,1.18177,40399999.0
2005-09-15 03:20:00,1.18189,1.18189,1.18186,1.18186,12100000.0
2005-09-15 03:21:00,1.18191,1.18191,1.1818,1.18187,129600000.0
2005-09-15 03:22:00,1.18185,1.18195,1.18185,1.18193,67600001.0
2005-09-15 03:23:00,1.18182,1.18197,1.18182,1.1819,67900000.0
2005-09-15 03:24:00,1.18202,1.18227,1.18196,1.1822,47300000.0
2005-09-15 03:25:00,1.1823,1.18235,1.18225,1.18233,39699999.0
2005-09-15 03:26:00,1.18231,1.18231,1.1821,1.18212,111500002.0
2005-09-15 03:27:00,1.18208,1.1821,1.18208,1.1821,38300001.0
2005-09-15 03:28:00,1.18212,1.18212,1.18199,1.18207,70300002.0
2005-09-15 03:29:00,1.18206,1.18206,1.18192,1.18193,181500001.0
2005-09-15 03:30:00,1.18202,1.18205,1.1819,1.18193,182699998.0
2005-09-15 03:31:00,1.18195,1.18207,1.18195,1.18207,87200003.0
2005-09-15 03:32:00,1.1821,1.1821,1.1821,1.1821,43299998.0
2005-09-15 03:33:00,1.182,1.18212,1.182,1.18212,43200001.0
2005-09-15 03:34:00,1.1822,1.18234,1.1822,1.18231,51200001.0
2005-09-15 03:35:00,1.18218,1.18247,1.18215,1.1824,112600000.0
2005-09-15 03:36:00,1.18236,1.18251,1.18219,1.18251,75400001.0
2005-09-15 03:37:00,1.18246,1.18252,1.18241,1.18252,46200000.0
2005-09-15 03:38:00,1.18246,1.18261,1.18246,1.1825,50200000.0
2005-09-15 03:39:00,1.18237,1.18253,1.18236,1.18236,60200000.0
2005-09-15 03:40:00,1.18225,1.18235,1.18222,1.18222,113200001.0
2005-09-15 03:41:00,1.18218,1.18239,1.1821,1.18239,76100000.0
2005-09-15 03:42:00,1.18224,1.18224,1.18221,1.18221,3200000.0
2005-09-15 03:43:00,1.18232,1.18232,1.18202,1.18202,74999998.0
2005-09-15 03:44:00,1.1821,1.1821,1.18193,1.18198,37600000.0
2005-09-15 03:45:00,1.18212,1.18226,1.18212,1.18222,123899998.0
2005-09-15 03:46:00,1.18222,1.18228,1.18215,1.18228,84499999.0
2005-09-15 03:47:00,1.18231,1.18231,1.18219,1.18228,126799999.0
2005-09-15 03:48:00,1.18224,1.18229,1.18217,1.18217,77000000.0
2005-09-15 03:49:00,1.1822,1.18223,1.18215,1.18215,79400000.0
2005-09-15 03:50:00,1.18215,1.18225,1.18215,1.18225,4200000.0
2005-09-15 03:51:00,1.18215,1.18215,1.18211,1.18212,49199998.0
2005-09-15 03:52:00,1.18205,1.18205,1.18205,1.18205,6400000.0
2005-09-15 03:53:00,1.18218,1.18232,1.18213,1.18232,99999998.0
2005-09-15 03:54:00,1.18225,1.18225,1.18213,1.18219,73100000.0
2005-09-15 03:55:00,1.18228,1.18228,1.18224,1.18224,96500000.0
2005-09-15 03:56:00,1.18212,1.18225,1.18212,1.18215,42500000.0
2005-09-15 03:57:00,1.18208,1.18208,1.18179,1.18188,82800000.0
2005-09-15 03:58:00,1.18215,1.18224,1.18209,1.18224,93499998.0
2005-09-15 03:59:00,1.18215,1.18215,1.18204,1.1821,28700000.0
2005-09-15 04:00:00,1.18191,1.18194,1.18191,1.18194,15200000.0
2005-09-15 04:01:00,1.18165,1.18165,1.18152,1.18152,20600000.0
2005-09-15 04:02:00,1.1817,1.18179,1.18166,1.18172,50400000.0
2005-09-15 04:03:00,1.18167,1.18172,1.18163,1.18165,131600000.0
2005-09-15 04:04:00,1.18166,1.1817,1.18163,1.18164,74200000.0
2005-09-15 04:05:00,1.1817,1.1817,1.1817,1.1817,800000.0
2005-09-15 04:06:00,1.18174,1.18178,1.18168,1.18178,59700002.0
2005-09-15 04:07:00,1.1818,1.18185,1.18175,1.18185,106899999.0
2005-09-15 04:08:00,1.18175,1.1818,1.18175,1.1818,8600000.0
2005-09-15 04:09:00,1.18149,1.1816,1.18143,1.18154,139699999.0
2005-09-15 04:10:00,1.1818,1.1818,1.1817,1.1818,147999999.0
2005-09-15 04:11:00,1.18175,1.1818,1.18175,1.1818,11300000.0
2005-09-15 04:12:00,1.18169,1.1819,1.18156,1.18163,78199998.0
2005-09-15 04:13:00,1.18187,1.18188,1.18178,1.18183,123000000.0
2005-09-15 04:14:00,1.18185,1.182,1.18183,1.18194,86700002.0
2005-09-15 04:15:00,1.18203,1.18208,1.18201,1.18208,80000001.0
2005-09-15 04:16:00,1.18205,1.1821,1.18205,1.1821,17500001.0
2005-09-15 04:17:00,1.182,1.18208,1.182,1.18208,56099998.0
2005-09-15 04:18:00,1.18209,1.18209,1.18204,1.18208,111600003.0
2005-09-15 04:19:00,1.18205,1.18215,1.1819,1.1819,87200001.0
2005-09-15 04:20:00,1.18215,1.18215,1.1821,1.1821,51300000.0
2005-09-15 04:21:00,1.18205,1.1821,1.182,1.18208,171000002.0
2005-09-15 04:22:00,1.18204,1.18219,1.182,1.18219,186600002.0
2005-09-15 04:23:00,1.18225,1.18241,1.18225,1.18241,84100001.0
2005-09-15 04:24:00,1.18245,1.18255,1.18245,1.18245,48199998.0
2005-09-15 04:25:00,1.1825,1.1825,1.1825,1.1825,22300000.0
2005-09-15 04:26:00,1.18245,1.18245,1.18245,1.18245,38999999.0
2005-09-15 04:27:00,1.18217,1.18244,1.18217,1.18244,50500000.0
2005-09-15 04:28:00,1.18234,1.18234,1.18224,1.18224,82200000.0
2005-09-15 04:29:00,1.18219,1.18224,1.18212,1.18216,85699999.0
2005-09-15 04:30:00,1.18222,1.18224,1.18191,1.18213,204099998.0
2005-09-15 04:31:00,1.1822,1.18235,1.18217,1.18235,13800000.0
2005-09-15 04:32:00,1.18232,1.18246,1.18232,1.18246,62800000.0
2005-09-15 04:33:00,1.18247,1.18257,1.18247,1.18254,100499998.0
2005-09-15 04:34:00,1.1826,1.18265,1.18255,1.1826,41100001.0
2005-09-15 04:35:00,1.18258,1.18258,1.1825,1.18258,61600001.0
2005-09-15 04:36:00,1.18235,1.18246,1.18207,1.18207,114900004.0
2005-09-15 04:37:00,1.1826,1.18262,1.1826,1.18262,42300000.0
2005-09-15 04:38:00,1.18257,1.1826,1.1825,1.18258,186800001.0
2005-09-15 04:39:00,1.18262,1.18283,1.18262,1.18265,77299999.0
2005-09-15 04:40:00,1.18261,1.1828,1.18261,1.1828,55800000.0
2005-09-15 04:41:00,1.18285,1.18299,1.18276,1.18286,122899998.0
2005-09-15 04:42:00,1.18293,1.18297,1.18293,1.18297,45700000.0
2005-09-15 04:43:00,1.18296,1.18299,1.18282,1.1829,55000000.0
2005-09-15 04:44:00,1.1829,1.1829,1.1829,1.1829,4800000.0
2005-09-15 04:45:00,1.18268,1.1827,1.18254,1.18262,175099999.0
2005-09-15 04:46:00,1.1829,1.18293,1.18285,1.1829,145700000.0
2005-09-15 04:47:00,1.18285,1.18295,1.18285,1.18287,137000003.0
2005-09-15 04:48:00,1.18292,1.18296,1.18287,1.18287,85600002.0
2005-09-15 04:49:00,1.18292,1.18299,1.1829,1.18295,39900000.0
2005-09-15 04:50:00,1.18294,1.18299,1.18287,1.18287,38300000.0
2005-09-15 04:51:00,1.18295,1.18295,1.18285,1.1829,127199999.0
2005-09-15 04:52:00,1.1828,1.1828,1.18251,1.18278,109700003.0
2005-09-15 04:53:00,1.18287,1.18295,1.18285,1.1829,34900000.0
2005-09-15 04:54:00,1.18292,1.18299,1.18292,1.18299,127499999.0
2005-09-15 04:55:00,1.18295,1.18305,1.18295,1.18302,107200002.0
2005-09-15 04:56:00,1.18295,1.18305,1.18293,1.183,67000000.0
2005-09-15 04:57:00,1.18303,1.18303,1.18289,1.18292,116999998.0
2005-09-15 04:58:00,1.18293,1.18297,1.18293,1.18297,48100001.0
2005-09-15 04:59:00,1.18299,1.18315,1.18299,1.18315,137700002.0
2005-09-15 05:00:00,1.18315,1.18315,1.18298,1.18309,67000000.0
2005-09-15 05:01:00,1.1831,1.1831,1.18305,1.1831,81299999.0
2005-09-15 05:02:00,1.18312,1.18324,1.1831,1.18313,80899999.0
2005-09-15 05:03:00,1.18315,1.18322,1.18315,1.18322,14300000.0
2005-09-15 05:04:00,1.18315,1.18323,1.18313,1.18313,34200000.0
2005-09-15 05:05:00,1.1831,1.1831,1.1831,1.1831,21500000.0
2005-09-15 05:06:00,1.1831,1.1831,1.1831,1.1831,800000.0
2005-09-15 05:07:00,1.18318,1.18318,1.18302,1.1831,221900001.0
2005-09-15 05:08:00,1.1831,1.1831,1.1831,1.1831,8800000.0
2005-09-15 05:09:00,1.1831,1.18315,1.18302,1.18303,155500004.0
2005-09-15 05:10:00,1.18305,1.1831,1.18302,1.18308,160700001.0
2005-09-15 05:11:00,1.18312,1.18312,1.18305,1.18305,3200000.0
2005-09-15 05:12:00,1.18313,1.18318,1.18313,1.18318,20600000.0
2005-09-15 05:13:00,1.18312,1.18322,1.18312,1.18318,82199997.0
2005-09-15 05:14:00,1.18322,1.18322,1.18315,1.1832,37399999.0
2005-09-15 05:15:00,1.18315,1.1832,1.18313,1.18313,57399998.0
2005-09-15 05:16:00,1.18325,1.18328,1.18315,1.18315,123199997.0
2005-09-15 05:17:00,1.1832,1.18322,1.18315,1.18315,118599999.0
2005-09-15 05:18:00,1.18318,1.18325,1.18318,1.1832,124900002.0
2005-09-15 05:19:00,1.18317,1.18317,1.18305,1.18305,41199999.0
2005-09-15 05:20:00,1.18312,1.18322,1.18308,1.18311,88200000.0
2005-09-15 05:21:00,1.1831,1.1831,1.1831,1.1831,30400000.0
2005-09-15 05:22:00,1.18313,1.18317,1.18311,1.18317,37500000.0
2005-09-15 05:23:00,1.18318,1.18325,1.18315,1.18318,100400000.0
2005-09-15 05:24:00,1.18315,1.18315,1.18315,1.18315,37700001.0
2005-09-15 05:25:00,1.1831,1.1831,1.1831,1.1831,22700001.0
2005-09-15 05:26:00,1.1831,1.18315,1.18305,1.18305,41500001.0
2005-09-15 05:27:00,1.18305,1.1831,1.18305,1.1831,20599999.0
2005-09-15 05:28:00,1.1831,1.1831,1.1831,1.1831,19200000.0
2005-09-15 05:29:00,1.18307,1.1831,1.18305,1.1831,71000000.0
2005-09-15 05:30:00,1.18302,1.1831,1.18302,1.18305,124100000.0
2005-09-15 05:31:00,1.18308,1.18312,1.18298,1.18302,81700001.0
2005-09-15 05:32:00,1.1828,1.18303,1.18271,1.18292,136899997.0
2005-09-15 05:33:00,1.18293,1.18293,1.18287,1.18287,11200000.0
2005-09-15 05:34:00,1.18278,1.18284,1.18271,1.18274,92000001.0
2005-09-15 05:35:00,1.18254,1.18254,1.18234,1.18234,59699998.0
2005-09-15 05:36:00,1.18215,1.1824,1.18215,1.1824,47800000.0
2005-09-15 05:37:00,1.18219,1.18227,1.18205,1.18205,151100001.0
2005-09-15 05:38:00,1.1824,1.18245,1.1823,1.1823,55100000.0
2005-09-15 05:39:00,1.1824,1.18245,1.18235,1.18245,186000000.0
2005-09-15 05:40:00,1.18258,1.18265,1.18255,1.1826,57800000.0
2005-09-15 05:41:00,1.18239,1.18257,1.18228,1.1825,75399998.0
2005-09-15 05:42:00,1.18261,1.18265,1.18249,1.18265,92599999.0
2005-09-15 05:43:00,1.18262,1.18278,1.18262,1.18278,54300000.0
2005-09-15 05:44:00,1.18265,1.18275,1.18265,1.18268,77699998.0
2005-09-15 05:45:00,1.1826,1.1826,1.18238,1.18238,118400000.0
2005-09-15 05:46:00,1.1824,1.18245,1.1824,1.18245,24700001.0
2005-09-15 05:47:00,1.1824,1.18243,1.18233,1.1824,206199995.0
2005-09-15 05:48:00,1.18239,1.18246,1.18239,1.18246,21500001.0
2005-09-15 05:49:00,1.1824,1.18255,1.18224,1.18251,120200002.0
2005-09-15 05:50:00,1.18245,1.18253,1.1824,1.18243,48300000.0
2005-09-15 05:51:00,1.18231,1.18247,1.18231,1.18236,100699998.0
2005-09-15 05:52:00,1.18247,1.1825,1.18235,1.18235,116900001.0
2005-09-15 05:53:00,1.18248,1.18255,1.1824,1.18255,110700000.0
2005-09-15 05:54:00,1.18255,1.18255,1.1825,1.1825,15100000.0
2005-09-15 05:55:00,1.1825,1.18252,1.18245,1.18252,66400001.0
2005-09-15 05:56:00,1.18248,1.1825,1.18248,1.1825,39000001.0
2005-09-15 05:57:00,1.18245,1.1825,1.18245,1.1825,59800000.0
2005-09-15 05:58:00,1.1825,1.18255,1.18245,1.18245,100300000.0
2005-09-15 05:59:00,1.18245,1.18245,1.18245,1.18245,47899999.0
2005-09-15 06:00:00,1.18229,1.18229,1.18191,1.18202,169999999.0
2005-09-15 06:01:00,1.18248,1.18249,1.18236,1.18242,43100000.0
2005-09-15 06:02:00,1.18235,1.18245,1.1823,1.18235,95100000.0
2005-09-15 06:03:00,1.18235,1.18243,1.18235,1.1824,111899997.0
2005-09-15 06:04:00,1.18235,1.18235,1.1823,1.18233,38300000.0
2005-09-15 06:05:00,1.18245,1.18245,1.18233,1.18235,93999999.0
2005-09-15 06:06:00,1.1824,1.1824,1.18235,1.18235,95200001.0
2005-09-15 06:07:00,1.18245,1.18245,1.18235,1.18237,42400000.0
2005-09-15 06:08:00,1.1824,1.18245,1.18238,1.18242,82600001.0
2005-09-15 06:09:00,1.18228,1.18232,1.18211,1.18232,115900000.0
2005-09-15 06:10:00,1.18248,1.18248,1.1823,1.18243,109000000.0
2005-09-15 06:11:00,1.18235,1.18245,1.18235,1.18238,65900000.0
2005-09-15 06:12:00,1.18238,1.1824,1.1823,1.1823,78700000.0
2005-09-15 06:13:00,1.18235,1.1824,1.18235,1.1824,33600000.0
2005-09-15 06:14:00,1.18224,1.18228,1.18191,1.18205,51900000.0
2005-09-15 06:15:00,1.1824,1.18245,1.18233,1.18245,102900002.0
2005-09-15 06:16:00,1.1824,1.18245,1.18235,1.18243,82099999.0
2005-09-15 06:17:00,1.1824,1.18245,1.18235,1.1824,67800000.0
2005-09-15 06:18:00,1.18242,1.18248,1.18235,1.1824,112599999.0
2005-09-15 06:19:00,1.18245,1.18245,1.18237,1.1824,61999999.0
2005-09-15 06:20:00,1.18237,1.1824,1.18237,1.1824,84300002.0
2005-09-15 06:21:00,1.18229,1.18229,1.18195,1.18195,80400001.0
2005-09-15 06:22:00,1.18195,1.18201,1.18193,1.18201,70200001.0
2005-09-15 06:23:00,1.18197,1.18208,1.18197,1.18208,109600002.0
2005-09-15 06:24:00,1.1821,1.18213,1.18205,1.1821,82999999.0
2005-09-15 06:25:00,1.1821,1.18212,1.18205,1.18205,35900000.0
2005-09-15 06:26:00,1.18233,1.18248,1.18233,1.18236,121499998.0
2005-09-15 06:27:00,1.1824,1.1824,1.18235,1.18238,44500000.0
2005-09-15 06:28:00,1.18235,1.18245,1.1823,1.1823,47200000.0
2005-09-15 06:29:00,1.18235,1.18245,1.18235,1.1824,69200001.0
2005-09-15 06:30:00,1.18242,1.18242,1.18242,1.18242,20700001.0
2005-09-15 06:31:00,1.1824,1.18245,1.18235,1.18235,71200000.0
2005-09-15 06:32:00,1.18207,1.18227,1.18207,1.18227,87900001.0
2005-09-15 06:33:00,1.1824,1.1824,1.1823,1.1823,37599999.0
2005-09-15 06:34:00,1.1823,1.18239,1.1823,1.18239,118299997.0
2005-09-15 06:35:00,1.18237,1.18252,1.18237,1.18244,143599999.0
2005-09-15 06:36:00,1.18243,1.18243,1.18243,1.18243,14400000.0
2005-09-15 06:37:00,1.1825,1.18252,1.18245,1.1825,143600000.0
2005-09-15 06:38:00,1.18258,1.18258,1.1825,1.1825,70800002.0
2005-09-15 06:39:00,1.18248,1.1825,1.18245,1.1825,31200000.0
2005-09-15 06:40:00,1.18255,1.18255,1.18245,1.18253,110999998.0
2005-09-15 06:41:00,1.1825,1.18253,1.18243,1.1825,130300002.0
2005-09-15 06:42:00,1.18254,1.18269,1.18254,1.18261,81400002.0
2005-09-15 06:43:00,1.18256,1.18262,1.18252,1.18252,106200000.0
2005-09-15 06:44:00,1.18243,1.18253,1.18243,1.18245,76100000.0
2005-09-15 06:45:00,1.1825,1.18255,1.18245,1.18245,40400000.0
2005-09-15 06:46:00,1.18217,1.18237,1.18215,1.18237,57500000.0
2005-09-15 06:47:00,1.18245,1.18255,1.18245,1.1825,151600001.0
2005-09-15 06:48:00,1.1825,1.18253,1.18245,1.18253,96600000.0
2005-09-15 06:49:00,1.18249,1.18256,1.18248,1.18252,23900000.0
2005-09-15 06:50:00,1.18262,1.18266,1.18255,1.18255,81800000.0
2005-09-15 06:51:00,1.18247,1.18247,1.18218,1.18243,67200000.0
2005-09-15 06:52:00,1.18243,1.18258,1.18238,1.18238,69500001.0
2005-09-15 06:53:00,1.18226,1.18226,1.18203,1.18209,71000001.0
2005-09-15 06:54:00,1.1824,1.1824,1.1824,1.1824,15900000.0
2005-09-15 06:55:00,1.18245,1.18245,1.1824,1.1824,26900001.0
2005-09-15 06:56:00,1.18243,1.1825,1.18243,1.18249,74399998.0
2005-09-15 06:57:00,1.18261,1.18264,1.18261,1.18264,56400000.0
2005-09-15 06:58:00,1.1828,1.1828,1.1828,1.1828,27100000.0
2005-09-15 06:59:00,1.1827,1.18285,1.1827,1.1828,156300003.0
2005-09-15 07:00:00,1.18275,1.1828,1.18275,1.18275,93600001.0
2005-09-15 07:01:00,1.18282,1.18282,1.18265,1.18265,169099998.0
2005-09-15 07:02:00,1.1827,1.1827,1.18263,1.18263,64100001.0
2005-09-15 07:03:00,1.18243,1.18286,1.18243,1.18286,76100001.0
2005-09-15 07:04:00,1.18267,1.18286,1.18267,1.18286,111000000.0
2005-09-15 07:05:00,1.18285,1.18288,1.18252,1.18257,159000003.0
2005-09-15 07:06:00,1.1829,1.1829,1.18272,1.18272,74400001.0
2005-09-15 07:07:00,1.18265,1.18278,1.18258,1.18258,148800003.0
2005-09-15 07:08:00,1.1826,1.18277,1.1826,1.18277,17800000.0
2005-09-15 07:09:00,1.18265,1.18275,1.18265,1.18265,101200000.0
2005-09-15 07:10:00,1.18273,1.1828,1.18273,1.1828,31100000.0
2005-09-15 07:11:00,1.18281,1.18281,1.18274,1.18274,13700000.0
2005-09-15 07:12:00,1.18265,1.18275,1.18265,1.18268,42900000.0
2005-09-15 07:13:00,1.18254,1.1827,1.18253,1.18268,163300002.0
2005-09-15 07:14:00,1.18267,1.18275,1.18267,1.18274,123000002.0
2005-09-15 07:15:00,1.18272,1.18272,1.18246,1.18246,51400000.0
2005-09-15 07:16:00,1.1824,1.18245,1.1823,1.18235,154100001.0
2005-09-15 07:17:00,1.18239,1.18252,1.18229,1.18229,129499999.0
2005-09-15 07:18:00,1.18225,1.18237,1.18225,1.18237,44800001.0
2005-09-15 07:19:00,1.18235,1.1824,1.18235,1.1824,39200000.0
2005-09-15 07:20:00,1.18231,1.18234,1.18231,1.18234,41500002.0
2005-09-15 07:21:00,1.18216,1.18234,1.18211,1.18234,106099999.0
2005-09-15 07:22:00,1.18225,1.1823,1.18225,1.1823,78199999.0
2005-09-15 07:23:00,1.1823,1.1823,1.1823,1.1823,800000.0
2005-09-15 07:24:00,1.18223,1.18223,1.18196,1.18204,50200000.0
2005-09-15 07:25:00,1.1821,1.18215,1.18205,1.18205,136300000.0
2005-09-15 07:26:00,1.18212,1.18218,1.18207,1.18212,81400002.0
2005-09-15 07:27:00,1.1821,1.1821,1.18207,1.18207,65100000.0
2005-09-15 07:28:00,1.18206,1.18219,1.18206,1.18218,172000002.0
2005-09-15 07:29:00,1.18212,1.1822,1.18212,1.1822,36400000.0
2005-09-15 07:30:00,1.18215,1.18215,1.18215,1.18215,33200001.0
2005-09-15 07:31:00,1.18218,1.18219,1.18206,1.18212,172199999.0
2005-09-15 07:32:00,1.18208,1.18208,1.18197,1.18197,45799998.0
2005-09-15 07:33:00,1.18192,1.18198,1.18188,1.18198,53699999.0
2005-09-15 07:34:00,1.18202,1.18203,1.18192,1.182,87400002.0
2005-09-15 07:35:00,1.18197,1.18205,1.18183,1.18183,68100000.0
2005-09-15 07:36:00,1.1818,1.18185,1.18172,1.18178,208400002.0
2005-09-15 07:37:00,1.1818,1.1818,1.1818,1.1818,800000.0
2005-09-15 07:38:00,1.18185,1.18185,1.18175,1.1818,76100000.0
2005-09-15 07:39:00,1.18175,1.1818,1.18175,1.18177,130999999.0
2005-09-15 07:40:00,1.18173,1.1819,1.18171,1.1818,140300003.0
2005-09-15 07:41:00,1.18175,1.18175,1.18175,1.18175,1800000.0
2005-09-15 07:42:00,1.18177,1.18185,1.18175,1.18185,51000000.0
2005-09-15 07:43:00,1.18196,1.18196,1.18194,1.18194,16800000.0
2005-09-15 07:44:00,1.1821,1.18215,1.182,1.1821,71100000.0
2005-09-15 07:45:00,1.18201,1.18223,1.18201,1.18223,97300001.0
2005-09-15 07:46:00,1.18217,1.1822,1.18217,1.1822,12700000.0
2005-09-15 07:47:00,1.18204,1.18204,1.18201,1.18201,9600000.0
2005-09-15 07:48:00,1.18187,1.18191,1.18182,1.18182,140700004.0
2005-09-15 07:49:00,1.1818,1.18185,1.18175,1.1818,79799999.0
2005-09-15 07:50:00,1.18185,1.18185,1.18185,1.18185,18600000.0
2005-09-15 07:51:00,1.18183,1.18194,1.18181,1.18192,64800002.0
2005-09-15 07:52:00,1.18201,1.18213,1.18201,1.18203,62499999.0
2005-09-15 07:53:00,1.182,1.182,1.182,1.182,54799998.0
2005-09-15 07:54:00,1.182,1.18205,1.18195,1.18195,163299998.0
2005-09-15 07:55:00,1.182,1.18201,1.18189,1.18197,82799999.0
2005-09-15 07:56:00,1.18197,1.18197,1.18197,1.18197,2400000.0
2005-09-15 07:57:00,1.18183,1.1819,1.1815,1.18158,67900000.0
2005-09-15 07:58:00,1.1819,1.1819,1.18182,1.1819,45200000.0
2005-09-15 07:59:00,1.18185,1.18193,1.18185,1.1819,77800002.0
2005-09-15 08:00:00,1.18183,1.18202,1.18183,1.18202,110000001.0
2005-09-15 08:01:00,1.18209,1.18221,1.18209,1.18221,30000000.0
2005-09-15 08:02:00,1.18217,1.18228,1.18214,1.18214,89800000.0
2005-09-15 08:03:00,1.18205,1.1822,1.18199,1.1822,110700004.0
2005-09-15 08:04:00,1.18227,1.18255,1.18214,1.18239,156899999.0
2005-09-15 08:05:00,1.18237,1.18244,1.18218,1.18222,142800000.0
2005-09-15 08:06:00,1.1822,1.18243,1.18211,1.18243,78800000.0
2005-09-15 08:07:00,1.18245,1.18245,1.18212,1.18213,77200001.0
2005-09-15 08:08:00,1.18213,1.18213,1.1821,1.1821,8000000.0
2005-09-15 08:09:00,1.18209,1.1822,1.18202,1.18202,47000000.0
2005-09-15 08:10:00,1.18209,1.18246,1.18196,1.18246,98699999.0
2005-09-15 08:11:00,1.18253,1.18255,1.18243,1.18255,56600000.0
2005-09-15 08:12:00,1.18223,1.18223,1.18222,1.18222,43799999.0
2005-09-15 08:13:00,1.18256,1.18265,1.18255,1.18255,102200001.0
2005-09-15 08:14:00,1.18255,1.18265,1.18255,1.1826,63890000.0
2005-09-15 08:15:00,1.18255,1.18255,1.1823,1.1823,77800001.0
2005-09-15 08:16:00,1.18221,1.18221,1.18205,1.18205,67000000.0
2005-09-15 08:17:00,1.18209,1.18223,1.18209,1.18217,129699998.0
2005-09-15 08:18:00,1.18213,1.18221,1.18206,1.18216,63399999.0
2005-09-15 08:19:00,1.18219,1.1823,1.18219,1.18225,153300000.0
2005-09-15 08:20:00,1.18213,1.18213,1.18199,1.18201,152800000.0
2005-09-15 08:21:00,1.182,1.182,1.18178,1.18187,40800001.0
2005-09-15 08:22:00,1.1819,1.18192,1.18188,1.1819,25499999.0
2005-09-15 08:23:00,1.1819,1.18195,1.18185,1.1819,129000003.0
2005-09-15 08:24:00,1.18187,1.1819,1.18185,1.1819,50000001.0
2005-09-15 08:25:00,1.18188,1.18188,1.18179,1.18188,59400000.0
2005-09-15 08:26:00,1.18195,1.18195,1.18195,1.18195,800000.0
2005-09-15 08:27:00,1.1818,1.18195,1.1818,1.18192,33500000.0
2005-09-15 08:28:00,1.18193,1.18193,1.18187,1.18187,24300001.0
2005-09-15 08:29:00,1.18202,1.18205,1.18198,1.18198,82399999.0
2005-09-15 08:30:00,1.18203,1.18213,1.18203,1.1821,52800002.0
2005-09-15 08:31:00,1.18213,1.18213,1.18205,1.1821,136799999.0
2005-09-15 08:32:00,1.18212,1.18212,1.18189,1.182,167199999.0
2005-09-15 08:33:00,1.18195,1.18205,1.18195,1.18205,40900000.0
2005-09-15 08:34:00,1.18203,1.18221,1.18203,1.18221,40800000.0
2005-09-15 08:35:00,1.18225,1.18225,1.18211,1.18221,124500001.0
2005-09-15 08:36:00,1.18201,1.18213,1.18184,1.18201,135400000.0
2005-09-15 08:37:00,1.18217,1.18217,1.18213,1.18213,20000000.0
2005-09-15 08:38:00,1.18212,1.18217,1.1821,1.18216,90099999.0
2005-09-15 08:39:00,1.18215,1.18225,1.18215,1.1822,65300000.0
2005-09-15 08:40:00,1.18223,1.18226,1.18211,1.18226,103500003.0
2005-09-15 08:41:00,1.18232,1.18241,1.18222,1.18222,56600001.0
2005-09-15 08:42:00,1.18225,1.1823,1.18225,1.1823,107799998.0
2005-09-15 08:43:00,1.18235,1.18235,1.18222,1.18225,87799998.0
2005-09-15 08:44:00,1.18233,1.18233,1.18208,1.18223,135999998.0
2005-09-15 08:45:00,1.18219,1.18219,1.18203,1.18203,76100001.0
2005-09-15 08:46:00,1.182,1.18202,1.182,1.18202,18400000.0
2005-09-15 08:47:00,1.18203,1.18203,1.18199,1.18199,2500000.0
2005-09-15 08:48:00,1.18208,1.1821,1.18196,1.18207,106800001.0
2005-09-15 08:49:00,1.18214,1.18221,1.18214,1.18221,4000000.0
2005-09-15 08:50:00,1.18215,1.18221,1.1821,1.1821,54900000.0
2005-09-15 08:51:00,1.18203,1.18208,1.18203,1.18205,8000000.0
2005-09-15 08:52:00,1.1821,1.18212,1.1821,1.18212,73400000.0
2005-09-15 08:53:00,1.1821,1.18214,1.18201,1.18201,58500001.0
2005-09-15 08:54:00,1.18195,1.18212,1.18195,1.18212,107399998.0
2005-09-15 08:55:00,1.1821,1.18215,1.182,1.18207,121599999.0
2005-09-15 08:56:00,1.18202,1.18222,1.18202,1.18222,147900001.0
2005-09-15 08:57:00,1.18225,1.1824,1.18225,1.1823,84599999.0
2005-09-15 08:58:00,1.18235,1.18237,1.18221,1.18223,156600003.0
2005-09-15 08:59:00,1.18222,1.18253,1.18222,1.18253,88200002.0
2005-09-15 09:00:00,1.18265,1.18286,1.18265,1.18269,81200001.0
2005-09-15 09:01:00,1.18259,1.18268,1.18249,1.18249,110100002.0
2005-09-15 09:02:00,1.1825,1.18255,1.18242,1.18242,13600000.0
2005-09-15 09:03:00,1.18247,1.18248,1.18238,1.18247,98200001.0
2005-09-15 09:04:00,1.18249,1.18249,1.18243,1.18243,74899999.0
2005-09-15 09:05:00,1.18237,1.18238,1.18215,1.18215,50100000.0
2005-09-15 09:06:00,1.18209,1.1822,1.18209,1.18216,85999999.0
2005-09-15 09:07:00,1.1822,1.1822,1.1822,1.1822,23900000.0
2005-09-15 09:08:00,1.18217,1.18237,1.18215,1.18235,89599998.0
2005-09-15 09:09:00,1.18219,1.18222,1.18209,1.18222,68699999.0
2005-09-15 09:10:00,1.18227,1.18227,1.18211,1.1822,176700003.0
2005-09-15 09:11:00,1.18208,1.18263,1.18208,1.18223,98800001.0
2005-09-15 09:12:00,1.18222,1.18226,1.18193,1.18197,53799999.0
2005-09-15 09:13:00,1.18227,1.18265,1.18227,1.18234,76500000.0
2005-09-15 09:14:00,1.18229,1.18264,1.18224,1.18248,168500001.0
2005-09-15 09:15:00,1.1824,1.1825,1.18233,1.1825,74200000.0
2005-09-15 09:16:00,1.18261,1.18261,1.18242,1.18249,132900000.0
2005-09-15 09:17:00,1.18238,1.18238,1.18215,1.18223,124900001.0
2005-09-15 09:18:00,1.18218,1.18241,1.18216,1.18241,69700000.0
2005-09-15 09:19:00,1.18247,1.18282,1.18247,1.18278,85000000.0
2005-09-15 09:20:00,1.1829,1.18298,1.18283,1.18298,147600001.0
2005-09-15 09:21:00,1.18293,1.18293,1.18264,1.18274,161899999.0
2005-09-15 09:22:00,1.18268,1.18284,1.18256,1.18284,104300001.0
2005-09-15 09:23:00,1.18283,1.18311,1.18283,1.18311,114399998.0
2005-09-15 09:24:00,1.18322,1.18322,1.18305,1.18305,112300001.0
2005-09-15 09:25:00,1.18309,1.18312,1.183,1.18302,65800000.0
2005-09-15 09:26:00,1.18293,1.18297,1.18279,1.18297,97300002.0
2005-09-15 09:27:00,1.18295,1.18295,1.18285,1.18289,52000001.0
2005-09-15 09:28:00,1.183,1.18305,1.18299,1.18305,21500000.0
2005-09-15 09:29:00,1.1831,1.18321,1.1831,1.18321,55000000.0
2005-09-15 09:30:00,1.18324,1.18324,1.18324,1.18324,17500000.0
2005-09-15 09:31:00,1.18332,1.18333,1.18318,1.18318,113290001.0
2005-09-15 09:32:00,1.18305,1.18315,1.18295,1.18295,145600000.0
2005-09-15 09:33:00,1.18303,1.18315,1.18294,1.18315,62700001.0
2005-09-15 09:34:00,1.18327,1.18349,1.18327,1.18333,140700000.0
2005-09-15 09:35:00,1.1833,1.18335,1.1833,1.18335,62700001.0
2005-09-15 09:36:00,1.18326,1.18326,1.18321,1.18321,4000000.0
2005-09-15 09:37:00,1.1832,1.18325,1.18315,1.18315,76300001.0
2005-09-15 09:38:00,1.18324,1.18346,1.18324,1.18346,76000000.0
2005-09-15 09:39:00,1.18348,1.1835,1.1834,1.18349,57600000.0
2005-09-15 09:40:00,1.18336,1.18348,1.18332,1.18348,107100002.0
2005-09-15 09:41:00,1.18328,1.18333,1.18324,1.18327,143099999.0
2005-09-15 09:42:00,1.18323,1.18337,1.18323,1.18329,88900001.0
2005-09-15 09:43:00,1.18327,1.1833,1.18322,1.18327,58200000.0
2005-09-15 09:44:00,1.18324,1.18328,1.18322,1.18322,89999998.0
2005-09-15 09:45:00,1.18315,1.1832,1.18315,1.1832,33600000.0
2005-09-15 09:46:00,1.18309,1.18327,1.18309,1.18325,72699998.0
2005-09-15 09:47:00,1.18324,1.18341,1.18324,1.1834,151300002.0
2005-09-15 09:48:00,1.18341,1.1835,1.18335,1.18336,94899997.0
2005-09-15 09:49:00,1.18331,1.18348,1.18331,1.1834,131200001.0
2005-09-15 09:50:00,1.18342,1.18342,1.18323,1.18323,54200001.0
2005-09-15 09:51:00,1.18315,1.18315,1.18303,1.18303,85400000.0
2005-09-15 09:52:00,1.18304,1.18314,1.183,1.183,98800001.0
2005-09-15 09:53:00,1.18303,1.18317,1.18298,1.18317,110499998.0
2005-09-15 09:54:00,1.18318,1.18318,1.18304,1.18305,22300000.0
2005-09-15 09:55:00,1.18306,1.1831,1.18295,1.1831,59100000.0
2005-09-15 09:56:00,1.18286,1.18294,1.18281,1.18293,88000001.0
2005-09-15 09:57:00,1.18307,1.18307,1.18287,1.18294,115300003.0
2005-09-15 09:58:00,1.18307,1.18333,1.18307,1.18318,119800002.0
2005-09-15 09:59:00,1.1831,1.18315,1.1831,1.18312,83100001.0
2005-09-15 10:00:00,1.18318,1.18335,1.18318,1.18335,95999998.0
2005-09-15 10:01:00,1.18335,1.1834,1.18335,1.1834,67700002.0
2005-09-15 10:02:00,1.1834,1.18345,1.18332,1.18337,182700003.0
2005-09-15 10:03:00,1.18336,1.18336,1.18325,1.18325,115199999.0
2005-09-15 10:04:00,1.18337,1.18338,1.18311,1.18319,137799998.0
2005-09-15 10:05:00,1.18317,1.18328,1.18307,1.1831,48700000.0
2005-09-15 10:06:00,1.18311,1.18323,1.1831,1.18323,43999999.0
2005-09-15 10:07:00,1.18312,1.1832,1.18312,1.1832,78799999.0
2005-09-15 10:08:00,1.18322,1.18322,1.18322,1.18322,800000.0
2005-09-15 10:09:00,1.18318,1.1832,1.18317,1.1832,137199999.0
2005-09-15 10:10:00,1.18319,1.18338,1.18319,1.18338,96499997.0
2005-09-15 10:11:00,1.18338,1.18338,1.18325,1.18325,119899998.0
2005-09-15 10:12:00,1.18323,1.18351,1.18323,1.18351,111800004.0
2005-09-15 10:13:00,1.18352,1.18363,1.18352,1.18363,52700002.0
2005-09-15 10:14:00,1.18362,1.18405,1.18362,1.18405,62400000.0
2005-09-15 10:15:00,1.18421,1.18423,1.18406,1.18414,157700002.0
2005-09-15 10:16:00,1.18423,1.18435,1.18417,1.18417,117899999.0
2005-09-15 10:17:00,1.18432,1.18442,1.18424,1.18441,78500001.0
2005-09-15 10:18:00,1.18446,1.18462,1.18441,1.18461,90700000.0
2005-09-15 10:19:00,1.18467,1.18473,1.18452,1.18452,108299999.0
2005-09-15 10:20:00,1.18452,1.18464,1.18452,1.18458,101100003.0
2005-09-15 10:21:00,1.18442,1.18463,1.18435,1.18459,70599998.0
2005-09-15 10:22:00,1.18427,1.18432,1.18379,1.18418,116300001.0
2005-09-15 10:23:00,1.18465,1.18472,1.18465,1.18471,85900002.0
2005-09-15 10:24:00,1.18487,1.18487,1.18461,1.1847,48300000.0
2005-09-15 10:25:00,1.18472,1.18481,1.18467,1.18467,136700002.0
2005-09-15 10:26:00,1.18462,1.18463,1.18461,1.18463,22400000.0
2005-09-15 10:27:00,1.1847,1.18479,1.18462,1.18478,135999999.0
2005-09-15 10:28:00,1.18482,1.18483,1.1847,1.18475,130200000.0
2005-09-15 10:29:00,1.18476,1.18485,1.18468,1.1847,206900003.0
2005-09-15 10:30:00,1.18472,1.18483,1.18468,1.18468,38300000.0
2005-09-15 10:31:00,1.18482,1.18499,1.18482,1.18484,86900000.0
2005-09-15 10:32:00,1.18483,1.18502,1.1848,1.18484,91700000.0
2005-09-15 10:33:00,1.1848,1.1848,1.1848,1.1848,69900000.0
2005-09-15 10:34:00,1.18479,1.18493,1.18474,1.18488,162300000.0
2005-09-15 10:35:00,1.18488,1.18515,1.18488,1.18493,128199998.0
2005-09-15 10:36:00,1.18498,1.18536,1.18498,1.18536,228000000.0
2005-09-15 10:37:00,1.1855,1.1855,1.18528,1.18544,100600002.0
2005-09-15 10:38:00,1.18557,1.18569,1.18545,1.18559,104099998.0
2005-09-15 10:39:00,1.18565,1.18565,1.18552,1.18552,50999998.0
2005-09-15 10:40:00,1.18543,1.18558,1.18509,1.18509,118600000.0
2005-09-15 10:41:00,1.18513,1.18531,1.18513,1.18517,154500000.0
2005-09-15 10:42:00,1.1852,1.18525,1.18517,1.18525,16000000.0
2005-09-15 10:43:00,1.18527,1.18527,1.18518,1.18523,51300000.0
2005-09-15 10:44:00,1.18525,1.18558,1.18525,1.18558,79900000.0
2005-09-15 10:45:00,1.18562,1.18562,1.18543,1.18548,110200002.0
2005-09-15 10:46:00,1.1855,1.18565,1.18548,1.18553,90500000.0
2005-09-15 10:47:00,1.18547,1.18558,1.18547,1.18558,28700000.0
2005-09-15 10:48:00,1.18556,1.18557,1.18544,1.1855,145199998.0
2005-09-15 10:49:00,1.18552,1.18561,1.18543,1.18557,89200000.0
2005-09-15 10:50:00,1.1855,1.1855,1.1853,1.18545,143400001.0
2005-09-15 10:51:00,1.18537,1.18537,1.185,1.18532,58500000.0
2005-09-15 10:52:00,1.18522,1.18522,1.18495,1.18501,245999999.0
2005-09-15 10:53:00,1.18515,1.18523,1.18515,1.18523,114200000.0
2005-09-15 10:54:00,1.18523,1.18523,1.18504,1.18521,62899999.0
2005-09-15 10:55:00,1.18521,1.18523,1.18512,1.18513,193899998.0
2005-09-15 10:56:00,1.18517,1.1853,1.18517,1.18528,45399999.0
2005-09-15 10:57:00,1.18529,1.1854,1.18528,1.18528,167600002.0
2005-09-15 10:58:00,1.18543,1.1855,1.18538,1.18548,102799999.0
2005-09-15 10:59:00,1.18545,1.18545,1.1852,1.1852,63100000.0
2005-09-15 11:00:00,1.18502,1.18512,1.18501,1.18501,87400000.0
2005-09-15 11:01:00,1.18493,1.18506,1.18493,1.18506,23200000.0
2005-09-15 11:02:00,1.1851,1.1851,1.18505,1.1851,71999999.0
2005-09-15 11:03:00,1.18501,1.18501,1.18479,1.18496,155300001.0
2005-09-15 11:04:00,1.1849,1.1849,1.18472,1.18479,74000000.0
2005-09-15 11:05:00,1.18481,1.18486,1.18481,1.18482,39900000.0
2005-09-15 11:06:00,1.18478,1.18496,1.18474,1.18496,120800001.0
2005-09-15 11:07:00,1.18495,1.18495,1.18482,1.1849,79700001.0
2005-09-15 11:08:00,1.1849,1.18493,1.18485,1.1849,91600002.0
2005-09-15 11:09:00,1.18483,1.18493,1.18483,1.1849,92000001.0
2005-09-15 11:10:00,1.1849,1.18493,1.18485,1.1849,87800001.0
2005-09-15 11:11:00,1.18486,1.1849,1.18478,1.18488,126399997.0
2005-09-15 11:12:00,1.18482,1.18498,1.18482,1.18498,161200004.0
2005-09-15 11:13:00,1.18492,1.18497,1.18489,1.18493,127200003.0
2005-09-15 11:14:00,1.18495,1.18505,1.18493,1.18493,156200004.0
2005-09-15 11:15:00,1.18502,1.18513,1.18501,1.18509,197300001.0
2005-09-15 11:16:00,1.18508,1.18508,1.185,1.18508,98599999.0
2005-09-15 11:17:00,1.18523,1.18527,1.18507,1.1851,64500000.0
2005-09-15 11:18:00,1.1854,1.1854,1.18517,1.18523,145899998.0
2005-09-15 11:19:00,1.18524,1.18543,1.18524,1.18533,39300001.0
2005-09-15 11:20:00,1.18544,1.18555,1.18535,1.18535,150399996.0
2005-09-15 11:21:00,1.18545,1.18568,1.18545,1.18563,63000000.0
2005-09-15 11:22:00,1.18557,1.18563,1.18557,1.18563,51600002.0
2005-09-15 11:23:00,1.18565,1.18572,1.18564,1.18568,50199999.0
2005-09-15 11:24:00,1.18555,1.18562,1.18555,1.1856,36700000.0
2005-09-15 11:25:00,1.18559,1.18559,1.18539,1.18549,161900002.0
2005-09-15 11:26:00,1.18549,1.18549,1.18547,1.18548,78500001.0
2005-09-15 11:27:00,1.18542,1.18557,1.18542,1.18545,128600002.0
2005-09-15 11:28:00,1.18542,1.18551,1.18539,1.18542,143199999.0
2005-09-15 11:29:00,1.18528,1.18534,1.18525,1.18525,92000000.0
2005-09-15 11:30:00,1.18528,1.18528,1.18521,1.18523,72799998.0
2005-09-15 11:31:00,1.1852,1.18525,1.18518,1.18525,69800001.0
2005-09-15 11:32:00,1.18519,1.18519,1.18508,1.18511,120400002.0
2005-09-15 11:33:00,1.18505,1.18515,1.18505,1.18515,33300000.0
2005-09-15 11:34:00,1.18501,1.18513,1.185,1.18508,144400003.0
2005-09-15 11:35:00,1.1851,1.18513,1.18502,1.18505,110599999.0
2005-09-15 11:36:00,1.18508,1.18525,1.18508,1.18515,145999999.0
2005-09-15 11:37:00,1.18524,1.18547,1.18524,1.18542,32200000.0
2005-09-15 11:38:00,1.18547,1.18553,1.1854,1.18548,110100002.0
2005-09-15 11:39:00,1.18536,1.18538,1.18521,1.18538,105000000.0
2005-09-15 11:40:00,1.18533,1.18533,1.18511,1.18512,144599999.0
2005-09-15 11:41:00,1.18538,1.18538,1.18483,1.18488,103200000.0
2005-09-15 11:42:00,1.18517,1.18554,1.18517,1.18552,219300001.0
2005-09-15 11:43:00,1.18562,1.18575,1.18562,1.18572,154400002.0
2005-09-15 11:44:00,1.18553,1.18584,1.18553,1.1858,99499998.0
2005-09-15 11:45:00,1.18587,1.18587,1.18567,1.18567,50900002.0
2005-09-15 11:46:00,1.18587,1.18589,1.18561,1.18589,101200000.0
2005-09-15 11:47:00,1.18585,1.18585,1.18572,1.18585,129500000.0
2005-09-15 11:48:00,1.18576,1.18576,1.18554,1.18554,108599999.0
2005-09-15 11:49:00,1.18556,1.18556,1.18525,1.18539,85499998.0
2005-09-15 11:50:00,1.18547,1.1856,1.18523,1.18553,111100001.0
2005-09-15 11:51:00,1.18563,1.18576,1.18563,1.18563,26700000.0
2005-09-15 11:52:00,1.18567,1.18569,1.18557,1.1856,207100003.0
2005-09-15 11:53:00,1.18555,1.18565,1.18555,1.18555,61600000.0
2005-09-15 11:54:00,1.18565,1.18565,1.18555,1.18558,94300000.0
2005-09-15 11:55:00,1.18567,1.1857,1.1856,1.1857,113900001.0
2005-09-15 11:56:00,1.18568,1.18575,1.18564,1.18575,43900000.0
2005-09-15 11:57:00,1.18574,1.18576,1.18558,1.18558,151700001.0
2005-09-15 11:58:00,1.18555,1.1857,1.18555,1.18563,73299998.0
2005-09-15 11:59:00,1.18572,1.1858,1.18571,1.18571,119900001.0
2005-09-15 12:00:00,1.1859,1.18595,1.18587,1.18592,105599997.0
2005-09-15 12:01:00,1.18591,1.18591,1.18572,1.18572,72900001.0
2005-09-15 12:02:00,1.18581,1.18593,1.18573,1.18593,84100001.0
2005-09-15 12:03:00,1.1859,1.18622,1.18585,1.18616,59900001.0
2005-09-15 12:04:00,1.18622,1.18632,1.18594,1.186,21600000.0
2005-09-15 12:05:00,1.18633,1.18633,1.18612,1.18624,112000000.0
2005-09-15 12:06:00,1.18631,1.18651,1.18631,1.1865,65600000.0
2005-09-15 12:07:00,1.18655,1.18664,1.18643,1.18654,123999999.0
2005-09-15 12:08:00,1.18655,1.18662,1.18646,1.18658,147900000.0
2005-09-15 12:09:00,1.18653,1.18667,1.18653,1.18667,119600001.0
2005-09-15 12:10:00,1.18665,1.18665,1.18648,1.18664,47999999.0
2005-09-15 12:11:00,1.18652,1.18657,1.18638,1.18638,154499999.0
2005-09-15 12:12:00,1.18621,1.18621,1.18591,1.18591,161400001.0
2005-09-15 12:13:00,1.18587,1.18605,1.18585,1.18605,198499998.0
2005-09-15 12:14:00,1.18606,1.18606,1.18588,1.18588,45600000.0
2005-09-15 12:15:00,1.18588,1.1861,1.18588,1.1861,59100000.0
2005-09-15 12:16:00,1.18606,1.18606,1.18582,1.18583,42399999.0
2005-09-15 12:17:00,1.18589,1.18592,1.18584,1.18587,103099999.0
2005-09-15 12:18:00,1.1859,1.18593,1.18582,1.18582,151300000.0
2005-09-15 12:19:00,1.18579,1.18579,1.18559,1.1856,90600000.0
2005-09-15 12:20:00,1.18566,1.18566,1.18555,1.18555,93600001.0
2005-09-15 12:21:00,1.18555,1.18565,1.18555,1.18555,132100000.0
2005-09-15 12:22:00,1.18564,1.1857,1.18559,1.1857,33500000.0
2005-09-15 12:23:00,1.18575,1.18575,1.18565,1.1857,47600000.0
2005-09-15 12:24:00,1.1856,1.1856,1.18535,1.18535,85100001.0
2005-09-15 12:25:00,1.18532,1.18548,1.18532,1.18548,112400000.0
2005-09-15 12:26:00,1.18552,1.18552,1.18538,1.18541,119800001.0
2005-09-15 12:27:00,1.18537,1.18549,1.18537,1.18549,91700000.0
2005-09-15 12:28:00,1.18537,1.1854,1.18532,1.1854,135000002.0
2005-09-15 12:29:00,1.18537,1.18545,1.18537,1.18538,86200002.0
2005-09-15 12:30:00,1.18535,1.1854,1.18535,1.1854,35700000.0
2005-09-15 12:31:00,1.18535,1.18555,1.18535,1.18555,79300000.0
2005-09-15 12:32:00,1.18545,1.1855,1.1854,1.18542,103600000.0
2005-09-15 12:33:00,1.18543,1.18544,1.18538,1.18538,119600005.0
2005-09-15 12:34:00,1.18535,1.18542,1.18525,1.18525,67399999.0
2005-09-15 12:35:00,1.18545,1.18545,1.18535,1.18535,50699999.0
2005-09-15 12:36:00,1.18537,1.18537,1.18535,1.18535,1200000.0
2005-09-15 12:37:00,1.18541,1.1855,1.18538,1.18548,155200001.0
2005-09-15 12:38:00,1.18556,1.18556,1.18556,1.18556,5800000.0
2005-09-15 12:39:00,1.18565,1.18565,1.18555,1.1856,65599999.0
2005-09-15 12:40:00,1.1857,1.18586,1.18567,1.18569,171399999.0
2005-09-15 12:41:00,1.1856,1.1856,1.18558,1.1856,92700000.0
2005-09-15 12:42:00,1.1856,1.18565,1.18555,1.1856,119400002.0
2005-09-15 12:43:00,1.18558,1.18558,1.18531,1.18546,145300001.0
2005-09-15 12:44:00,1.18553,1.1858,1.18553,1.18562,144700000.0
2005-09-15 12:45:00,1.18567,1.1858,1.18566,1.18566,32700000.0
2005-09-15 12:46:00,1.18565,1.18565,1.1856,1.1856,28700000.0
2005-09-15 12:47:00,1.1856,1.18563,1.1856,1.18563,80699999.0
2005-09-15 12:48:00,1.18562,1.18562,1.18542,1.1855,85700001.0
2005-09-15 12:49:00,1.18553,1.18563,1.18544,1.18544,98799998.0
2005-09-15 12:50:00,1.18545,1.18553,1.18543,1.18548,42400001.0
2005-09-15 12:51:00,1.18537,1.1854,1.1853,1.1854,76200000.0
2005-09-15 12:52:00,1.1853,1.1853,1.18485,1.1849,95300001.0
2005-09-15 12:53:00,1.18542,1.1855,1.18542,1.1855,26100000.0
2005-09-15 12:54:00,1.18555,1.18557,1.18547,1.1855,101399998.0
2005-09-15 12:55:00,1.18545,1.1855,1.18545,1.18545,106800000.0
2005-09-15 12:56:00,1.18559,1.18585,1.18559,1.18565,91000000.0
2005-09-15 12:57:00,1.18567,1.18582,1.18567,1.18578,105900001.0
2005-09-15 12:58:00,1.18575,1.1858,1.18575,1.1858,36900000.0
2005-09-15 12:59:00,1.18571,1.18571,1.18554,1.18568,46200001.0
2005-09-15 13:00:00,1.1856,1.18589,1.18556,1.18589,147100001.0
2005-09-15 13:01:00,1.1861,1.18616,1.18603,1.1861,88300002.0
2005-09-15 13:02:00,1.18597,1.18603,1.18569,1.18575,149600001.0
2005-09-15 13:03:00,1.18568,1.18568,1.1856,1.1856,23100000.0
2005-09-15 13:04:00,1.18559,1.18578,1.18559,1.18574,126300002.0
2005-09-15 13:05:00,1.18586,1.18594,1.18586,1.18594,32100000.0
2005-09-15 13:06:00,1.18608,1.18611,1.18599,1.18608,116200001.0
2005-09-15 13:07:00,1.18611,1.18611,1.18594,1.18601,122400003.0
2005-09-15 13:08:00,1.1861,1.18615,1.18605,1.1861,54400000.0
2005-09-15 13:09:00,1.1862,1.18624,1.18618,1.18624,44900001.0
2005-09-15 13:10:00,1.18618,1.18629,1.18613,1.18613,131500002.0
2005-09-15 13:11:00,1.1862,1.1862,1.18594,1.18594,26300000.0
2005-09-15 13:12:00,1.18583,1.18596,1.18583,1.18593,35900000.0
2005-09-15 13:13:00,1.18587,1.1859,1.18587,1.1859,21400000.0
2005-09-15 13:14:00,1.1859,1.1859,1.1859,1.1859,48900000.0
2005-09-15 13:15:00,1.18585,1.18595,1.18585,1.18595,90000001.0
2005-09-15 13:16:00,1.18581,1.18581,1.18567,1.18571,101300001.0
2005-09-15 13:17:00,1.18565,1.18565,1.18558,1.18561,92100002.0
2005-09-15 13:18:00,1.18568,1.18569,1.18568,1.18569,14000000.0
2005-09-15 13:19:00,1.18563,1.18563,1.18548,1.18548,30800001.0
2005-09-15 13:20:00,1.18543,1.18566,1.18543,1.18566,138800001.0
2005-09-15 13:21:00,1.18563,1.18563,1.18557,1.18557,52000002.0
2005-09-15 13:22:00,1.18542,1.18557,1.18542,1.18542,83900000.0
2005-09-15 13:23:00,1.1854,1.1854,1.1854,1.1854,46599999.0
2005-09-15 13:24:00,1.18543,1.18562,1.18542,1.18562,87999999.0
2005-09-15 13:25:00,1.18558,1.18579,1.1855,1.1857,82300001.0
2005-09-15 13:26:00,1.18565,1.1857,1.18565,1.18565,63699998.0
2005-09-15 13:27:00,1.18573,1.18578,1.1857,1.18572,95100000.0
2005-09-15 13:28:00,1.18577,1.18587,1.18577,1.18587,85600001.0
2005-09-15 13:29:00,1.18597,1.18597,1.18587,1.18587,106999998.0
2005-09-15 13:30:00,1.18592,1.186,1.18588,1.18598,118799999.0
2005-09-15 13:31:00,1.186,1.18617,1.186,1.18605,84700001.0
2005-09-15 13:32:00,1.1861,1.1861,1.18607,1.18607,2400000.0
2005-09-15 13:33:00,1.18607,1.18607,1.18553,1.1856,102000003.0
2005-09-15 13:34:00,1.18609,1.18625,1.18609,1.18615,89000003.0
2005-09-15 13:35:00,1.18611,1.18622,1.18605,1.18607,143900002.0
2005-09-15 13:36:00,1.186,1.18604,1.18596,1.18596,92600001.0
2005-09-15 13:37:00,1.18592,1.18597,1.18524,1.18528,100700000.0
2005-09-15 13:38:00,1.18535,1.18535,1.18507,1.18507,57000000.0
2005-09-15 13:39:00,1.18494,1.185,1.18479,1.185,93300000.0
2005-09-15 13:40:00,1.18515,1.18549,1.18515,1.18549,59900001.0
2005-09-15 13:41:00,1.18544,1.18556,1.18523,1.18536,46000000.0
2005-09-15 13:42:00,1.18562,1.18581,1.18559,1.1856,231199998.0
2005-09-15 13:43:00,1.18568,1.1857,1.18557,1.18557,35100000.0
2005-09-15 13:44:00,1.18549,1.18549,1.18524,1.18532,98300003.0
2005-09-15 13:45:00,1.18526,1.18536,1.18516,1.18527,150099999.0
2005-09-15 13:46:00,1.18521,1.18521,1.18514,1.18514,28000001.0
2005-09-15 13:47:00,1.18495,1.18495,1.18469,1.18486,112899998.0
2005-09-15 13:48:00,1.1848,1.18482,1.18458,1.18458,168700001.0
2005-09-15 13:49:00,1.18459,1.18462,1.18453,1.1846,77299999.0
2005-09-15 13:50:00,1.18472,1.18499,1.18472,1.18498,74000000.0
2005-09-15 13:51:00,1.18498,1.18498,1.18493,1.18493,100500004.0
2005-09-15 13:52:00,1.18479,1.18488,1.18474,1.18488,74200000.0
2005-09-15 13:53:00,1.18473,1.1848,1.1847,1.1848,128000003.0
2005-09-15 13:54:00,1.18471,1.18471,1.18463,1.18469,95300000.0
2005-09-15 13:55:00,1.18455,1.18455,1.18434,1.18437,85800001.0
2005-09-15 13:56:00,1.18432,1.18432,1.18411,1.1842,119500001.0
2005-09-15 13:57:00,1.18418,1.18433,1.18405,1.18423,150900000.0
2005-09-15 13:58:00,1.18423,1.18438,1.18423,1.1843,187700000.0
2005-09-15 13:59:00,1.18425,1.18434,1.18423,1.18423,59899999.0
2005-09-15 14:00:00,1.18423,1.18426,1.18414,1.18423,72800002.0
2005-09-15 14:01:00,1.18429,1.18433,1.18413,1.18413,95900002.0
2005-09-15 14:02:00,1.18413,1.18429,1.18413,1.18421,92100001.0
2005-09-15 14:03:00,1.1842,1.18432,1.18418,1.18432,73999999.0
2005-09-15 14:04:00,1.18431,1.18455,1.18431,1.18443,84300002.0
2005-09-15 14:05:00,1.1847,1.1848,1.18446,1.18473,185300000.0
2005-09-15 14:06:00,1.18479,1.18488,1.18476,1.18482,129000000.0
2005-09-15 14:07:00,1.18467,1.18467,1.18437,1.18449,87000001.0
2005-09-15 14:08:00,1.18471,1.18471,1.18452,1.18455,24900000.0
2005-09-15 14:09:00,1.1847,1.1847,1.18432,1.18444,123500003.0
2005-09-15 14:10:00,1.18448,1.18448,1.18395,1.18405,100999999.0
2005-09-15 14:11:00,1.18415,1.18422,1.18402,1.18403,111799999.0
2005-09-15 14:12:00,1.18401,1.18405,1.18392,1.18405,137199998.0
2005-09-15 14:13:00,1.18413,1.1843,1.18413,1.1843,49699999.0
2005-09-15 14:14:00,1.1843,1.18446,1.1843,1.18438,128599999.0
2005-09-15 14:15:00,1.18439,1.18457,1.18439,1.18451,111900000.0
2005-09-15 14:16:00,1.18448,1.18453,1.1843,1.1843,97299999.0
2005-09-15 14:17:00,1.18427,1.18427,1.18399,1.1841,95500001.0
2005-09-15 14:18:00,1.18411,1.18411,1.18405,1.18405,71599999.0
2005-09-15 14:19:00,1.18395,1.18405,1.1839,1.18405,91899999.0
2005-09-15 14:20:00,1.18402,1.18409,1.18364,1.18364,115499998.0
2005-09-15 14:21:00,1.18352,1.18352,1.18314,1.18328,117899999.0
2005-09-15 14:22:00,1.18324,1.18341,1.18323,1.1834,109299999.0
2005-09-15 14:23:00,1.18351,1.18368,1.18351,1.18357,56099999.0
2005-09-15 14:24:00,1.18356,1.18356,1.1834,1.18348,60000001.0
2005-09-15 14:25:00,1.18335,1.18335,1.183,1.18307,36500000.0
2005-09-15 14:26:00,1.1831,1.18318,1.18283,1.18304,146000001.0
2005-09-15 14:27:00,1.18317,1.18373,1.18312,1.18347,81100000.0
2005-09-15 14:28:00,1.1835,1.18353,1.18333,1.18353,119100002.0
2005-09-15 14:29:00,1.18352,1.18358,1.18343,1.18345,86400001.0
2005-09-15 14:30:00,1.1834,1.18358,1.18336,1.18349,124199998.0
2005-09-15 14:31:00,1.18317,1.18317,1.18265,1.18293,103599998.0
2005-09-15 14:32:00,1.18296,1.18315,1.18295,1.18315,56100000.0
2005-09-15 14:33:00,1.18341,1.18392,1.18341,1.18392,65100001.0
2005-09-15 14:34:00,1.18436,1.18451,1.18377,1.18423,129400002.0
2005-09-15 14:35:00,1.18407,1.18429,1.18383,1.18409,180500002.0
2005-09-15 14:36:00,1.18427,1.18451,1.18427,1.18442,173800004.0
2005-09-15 14:37:00,1.18429,1.18429,1.18419,1.18419,35500001.0
2005-09-15 14:38:00,1.18419,1.18426,1.18403,1.18426,91300000.0
2005-09-15 14:39:00,1.18414,1.18414,1.1838,1.18392,133300002.0
2005-09-15 14:40:00,1.1841,1.18429,1.18394,1.18429,50500001.0
2005-09-15 14:41:00,1.18426,1.18426,1.18395,1.18405,112800001.0
2005-09-15 14:42:00,1.18395,1.18402,1.18387,1.184,55300000.0
2005-09-15 14:43:00,1.18391,1.18391,1.18366,1.1838,70999998.0
2005-09-15 14:44:00,1.18384,1.18389,1.18362,1.18383,81199999.0
2005-09-15 14:45:00,1.18391,1.18391,1.18362,1.18362,32700000.0
2005-09-15 14:46:00,1.18356,1.18356,1.18338,1.18349,99800001.0
2005-09-15 14:47:00,1.18352,1.18358,1.18348,1.18348,76300000.0
2005-09-15 14:48:00,1.1833,1.18331,1.18319,1.18328,53599999.0
2005-09-15 14:49:00,1.18315,1.18315,1.18291,1.18297,108400000.0
2005-09-15 14:50:00,1.18313,1.18341,1.18312,1.18341,93500001.0
2005-09-15 14:51:00,1.1835,1.184,1.1835,1.184,35300000.0
2005-09-15 14:52:00,1.184,1.1841,1.1837,1.18407,40400000.0
2005-09-15 14:53:00,1.18416,1.18418,1.18412,1.18412,47000001.0
2005-09-15 14:54:00,1.18388,1.184,1.18375,1.184,39200000.0
2005-09-15 14:55:00,1.18415,1.18415,1.18405,1.18415,94399998.0
2005-09-15 14:56:00,1.1841,1.18415,1.1841,1.1841,50800000.0
2005-09-15 14:57:00,1.18414,1.18429,1.18408,1.18408,72000001.0
2005-09-15 14:58:00,1.18404,1.18431,1.18397,1.18431,181200001.0
2005-09-15 14:59:00,1.18443,1.18443,1.18427,1.1843,48300000.0
2005-09-15 15:00:00,1.18432,1.18433,1.18417,1.18426,166400000.0
2005-09-15 15:01:00,1.1843,1.18432,1.18408,1.18432,53699999.0
2005-09-15 15:02:00,1.18427,1.18441,1.18427,1.18435,104300000.0
2005-09-15 15:03:00,1.18434,1.18464,1.18434,1.1846,110599999.0
2005-09-15 15:04:00,1.18465,1.18475,1.18448,1.18448,10200000.0
2005-09-15 15:05:00,1.18448,1.18448,1.18447,1.18447,5700000.0
2005-09-15 15:06:00,1.18463,1.18476,1.18457,1.18465,76299999.0
2005-09-15 15:07:00,1.18453,1.18478,1.18453,1.18474,111200001.0
2005-09-15 15:08:00,1.1848,1.18515,1.1848,1.18505,73400001.0
2005-09-15 15:09:00,1.18525,1.18535,1.18525,1.18535,12000000.0
2005-09-15 15:10:00,1.18541,1.18541,1.185,1.185,46800000.0
2005-09-15 15:11:00,1.18502,1.18503,1.18466,1.1847,182800003.0
2005-09-15 15:12:00,1.18453,1.18463,1.1844,1.18463,53200002.0
2005-09-15 15:13:00,1.18463,1.18466,1.18452,1.1846,122800002.0
2005-09-15 15:14:00,1.18464,1.18481,1.18464,1.1848,121800000.0
2005-09-15 15:15:00,1.18493,1.18522,1.18481,1.18516,50500000.0
2005-09-15 15:16:00,1.18512,1.18512,1.18475,1.18475,105899999.0
2005-09-15 15:17:00,1.18492,1.18505,1.18492,1.18505,60800000.0
2005-09-15 15:18:00,1.18513,1.18542,1.18509,1.18541,54900000.0
2005-09-15 15:19:00,1.18537,1.18538,1.1851,1.1851,120799999.0
2005-09-15 15:20:00,1.18508,1.1854,1.18508,1.1854,105600004.0
2005-09-15 15:21:00,1.18534,1.18543,1.18526,1.18537,152399999.0
2005-09-15 15:22:00,1.18549,1.18563,1.18549,1.1856,152600002.0
2005-09-15 15:23:00,1.18559,1.18572,1.18559,1.18566,23600000.0
2005-09-15 15:24:00,1.18577,1.18598,1.18577,1.18598,37600000.0
2005-09-15 15:25:00,1.18602,1.18604,1.1857,1.18592,150900002.0
2005-09-15 15:26:00,1.18598,1.18598,1.18579,1.18583,93999999.0
2005-09-15 15:27:00,1.18592,1.18606,1.18588,1.18606,64500000.0
2005-09-15 15:28:00,1.18607,1.18619,1.18604,1.18612,112300001.0
2005-09-15 15:29:00,1.1861,1.1861,1.1859,1.1859,52999998.0
2005-09-15 15:30:00,1.18607,1.18615,1.18591,1.1861,114800001.0
2005-09-15 15:31:00,1.1861,1.18622,1.18602,1.18607,84700001.0
2005-09-15 15:32:00,1.1861,1.18635,1.186,1.186,109700001.0
2005-09-15 15:33:00,1.18611,1.18636,1.18611,1.18618,36300000.0
2005-09-15 15:34:00,1.18623,1.18623,1.18603,1.18608,53800000.0
2005-09-15 15:35:00,1.18608,1.18622,1.18607,1.18616,115100000.0
2005-09-15 15:36:00,1.18615,1.18627,1.1861,1.18626,92900000.0
2005-09-15 15:37:00,1.18643,1.18645,1.18631,1.18643,177800001.0
2005-09-15 15:38:00,1.18617,1.18617,1.18583,1.18605,114999998.0
2005-09-15 15:39:00,1.18608,1.18613,1.18583,1.18613,130599998.0
2005-09-15 15:40:00,1.186,1.18605,1.18579,1.18592,101100000.0
2005-09-15 15:41:00,1.1858,1.18623,1.1858,1.18623,61300000.0
2005-09-15 15:42:00,1.18616,1.18616,1.18594,1.18594,71099999.0
2005-09-15 15:43:00,1.18591,1.18591,1.18579,1.18584,81199999.0
2005-09-15 15:44:00,1.18583,1.18583,1.18577,1.18577,36800001.0
2005-09-15 15:45:00,1.18563,1.1858,1.1856,1.18565,110000002.0
2005-09-15 15:46:00,1.18564,1.18577,1.1856,1.18563,77800000.0
2005-09-15 15:47:00,1.18559,1.1857,1.18554,1.18559,63700000.0
2005-09-15 15:48:00,1.18568,1.18581,1.18559,1.18578,20200000.0
2005-09-15 15:49:00,1.18581,1.18586,1.1857,1.18584,103900001.0
2005-09-15 15:50:00,1.18589,1.18589,1.18581,1.18581,4100000.0
2005-09-15 15:51:00,1.18569,1.18581,1.18564,1.18581,113100000.0
2005-09-15 15:52:00,1.18586,1.18599,1.18586,1.18587,107199998.0
2005-09-15 15:53:00,1.18597,1.18612,1.18597,1.18599,54699999.0
2005-09-15 15:54:00,1.18593,1.1861,1.18582,1.1861,105900003.0
2005-09-15 15:55:00,1.18613,1.18622,1.18613,1.18622,53100000.0
2005-09-15 15:56:00,1.18627,1.18627,1.18622,1.18622,68500001.0
2005-09-15 15:57:00,1.18632,1.18635,1.18619,1.18619,67200000.0
2005-09-15 15:58:00,1.18621,1.18628,1.18616,1.18628,85600000.0
2005-09-15 15:59:00,1.18632,1.1865,1.18632,1.18633,79599999.0
2005-09-15 16:00:00,1.18648,1.18657,1.18646,1.18652,98399999.0
2005-09-15 16:01:00,1.18648,1.18652,1.18647,1.18652,111300000.0
2005-09-15 16:02:00,1.18637,1.18637,1.18633,1.18633,30300000.0
2005-09-15 16:03:00,1.18631,1.18631,1.18617,1.18617,54700002.0
2005-09-15 16:04:00,1.18614,1.18616,1.18597,1.18598,74600000.0
2005-09-15 16:05:00,1.18593,1.18604,1.18574,1.18574,201899999.0
2005-09-15 16:06:00,1.18577,1.18589,1.18577,1.1858,113799998.0
2005-09-15 16:07:00,1.18588,1.18591,1.18582,1.18586,87499999.0
2005-09-15 16:08:00,1.18582,1.18599,1.18582,1.18599,170600002.0
2005-09-15 16:09:00,1.18606,1.18606,1.18595,1.18595,32700001.0
2005-09-15 16:10:00,1.18589,1.18589,1.1857,1.18572,112399999.0
2005-09-15 16:11:00,1.18572,1.18572,1.18561,1.18561,2600000.0
2005-09-15 16:12:00,1.18551,1.18559,1.18546,1.18553,131800003.0
2005-09-15 16:13:00,1.18548,1.1856,1.18539,1.18552,106699999.0
2005-09-15 16:14:00,1.18543,1.18552,1.18542,1.18552,55300000.0
2005-09-15 16:15:00,1.18577,1.18596,1.18577,1.18586,90700000.0
2005-09-15 16:16:00,1.1858,1.18587,1.18574,1.18587,97499999.0
2005-09-15 16:17:00,1.18587,1.18595,1.18575,1.18595,66500001.0
2005-09-15 16:18:00,1.18593,1.18601,1.18577,1.18589,112000001.0
2005-09-15 16:19:00,1.1859,1.1859,1.18587,1.1859,23900000.0
2005-09-15 16:20:00,1.1858,1.18591,1.18578,1.18591,73599999.0
2005-09-15 16:21:00,1.18592,1.18609,1.18592,1.186,155800000.0
2005-09-15 16:22:00,1.18602,1.1861,1.18598,1.18601,71000000.0
2005-09-15 16:23:00,1.18626,1.18646,1.18606,1.18638,121500000.0
2005-09-15 16:24:00,1.18645,1.18645,1.1862,1.1862,42500000.0
2005-09-15 16:25:00,1.18632,1.18633,1.18623,1.1863,109100000.0
2005-09-15 16:26:00,1.18629,1.18655,1.18629,1.18655,138800001.0
2005-09-15 16:27:00,1.1867,1.18698,1.1867,1.18688,71100000.0
2005-09-15 16:28:00,1.18678,1.18678,1.18657,1.18672,84299998.0
2005-09-15 16:29:00,1.18676,1.18687,1.18671,1.18682,58100000.0
2005-09-15 16:30:00,1.1868,1.18692,1.1868,1.18688,54100001.0
2005-09-15 16:31:00,1.18688,1.18708,1.18688,1.18707,83100000.0
2005-09-15 16:32:00,1.18699,1.18759,1.18692,1.18759,92199999.0
2005-09-15 16:33:00,1.18772,1.18812,1.18772,1.1881,104700002.0
2005-09-15 16:34:00,1.18811,1.18873,1.18809,1.18868,86800001.0
2005-09-15 16:35:00,1.18888,1.18888,1.18871,1.18877,48500000.0
2005-09-15 16:36:00,1.18884,1.18942,1.18884,1.18931,80600000.0
2005-09-15 16:37:00,1.18932,1.18932,1.18879,1.18879,102900001.0
2005-09-15 16:38:00,1.18865,1.18865,1.18839,1.18848,128500000.0
2005-09-15 16:39:00,1.18852,1.18852,1.1883,1.18833,38800000.0
2005-09-15 16:40:00,1.18817,1.18823,1.18796,1.18821,128500000.0
2005-09-15 16:41:00,1.18811,1.18833,1.18808,1.18826,89000000.0
2005-09-15 16:42:00,1.1882,1.1882,1.18781,1.18781,65900000.0
2005-09-15 16:43:00,1.18769,1.1878,1.18766,1.18773,82000001.0
2005-09-15 16:44:00,1.1878,1.18791,1.18778,1.18778,50600002.0
2005-09-15 16:45:00,1.18797,1.18812,1.18785,1.18812,108900002.0
2005-09-15 16:46:00,1.18815,1.1883,1.18815,1.1883,82400000.0
2005-09-15 16:47:00,1.18855,1.18874,1.18843,1.18858,85600002.0
2005-09-15 16:48:00,1.18853,1.18853,1.18829,1.18847,66599998.0
2005-09-15 16:49:00,1.18872,1.18895,1.18865,1.18876,165699998.0
2005-09-15 16:50:00,1.18863,1.18863,1.18823,1.18823,129700001.0
2005-09-15 16:51:00,1.18834,1.18858,1.18834,1.18858,14500000.0
2005-09-15 16:52:00,1.18849,1.18849,1.18844,1.18844,29200000.0
2005-09-15 16:53:00,1.18832,1.18851,1.18832,1.18851,83300001.0
2005-09-15 16:54:00,1.18866,1.18869,1.18857,1.18857,102800001.0
2005-09-15 16:55:00,1.18849,1.18852,1.18844,1.18848,89399998.0
2005-09-15 16:56:00,1.18843,1.18856,1.18838,1.18855,105200002.0
2005-09-15 16:57:00,1.1884,1.1884,1.18837,1.18837,38100002.0
2005-09-15 16:58:00,1.1884,1.18844,1.18817,1.18844,94800000.0
2005-09-15 16:59:00,1.18845,1.18897,1.1884,1.18897,189000002.0
2005-09-15 17:00:00,1.18902,1.18923,1.18888,1.18891,122500000.0
2005-09-15 17:01:00,1.18867,1.18876,1.1886,1.18876,81699999.0
2005-09-15 17:02:00,1.1889,1.18891,1.18871,1.18871,57199999.0
2005-09-15 17:03:00,1.18874,1.18886,1.18857,1.1887,209200001.0
2005-09-15 17:04:00,1.18867,1.18872,1.1883,1.1883,68499999.0
2005-09-15 17:05:00,1.1879,1.1879,1.1875,1.18755,82400000.0
2005-09-15 17:06:00,1.18758,1.18788,1.18752,1.18767,200200001.0
2005-09-15 17:07:00,1.18763,1.18789,1.18763,1.18777,77500000.0
2005-09-15 17:08:00,1.18763,1.18784,1.18763,1.18784,74300000.0
2005-09-15 17:09:00,1.18782,1.18791,1.18779,1.18781,60600002.0
2005-09-15 17:10:00,1.18778,1.18798,1.18778,1.18795,113300001.0
2005-09-15 17:11:00,1.18784,1.18799,1.18784,1.1879,147499999.0
2005-09-15 17:12:00,1.18773,1.1879,1.1877,1.1879,84500000.0
2005-09-15 17:13:00,1.18783,1.18793,1.1878,1.18786,88200000.0
2005-09-15 17:14:00,1.18785,1.18798,1.18785,1.18791,138100001.0
2005-09-15 17:15:00,1.18791,1.18798,1.18771,1.18773,79400002.0
2005-09-15 17:16:00,1.18777,1.18777,1.18753,1.18755,124200004.0
2005-09-15 17:17:00,1.18766,1.18766,1.18734,1.18734,49099999.0
2005-09-15 17:18:00,1.18748,1.1875,1.18745,1.1875,22800000.0
2005-09-15 17:19:00,1.18753,1.18753,1.1874,1.1874,6400000.0
2005-09-15 17:20:00,1.18727,1.18754,1.18727,1.18754,135600003.0
2005-09-15 17:21:00,1.1876,1.18766,1.1876,1.18762,53900001.0
2005-09-15 17:22:00,1.18759,1.18768,1.18743,1.18743,86200001.0
2005-09-15 17:23:00,1.1875,1.18752,1.18746,1.18747,112000000.0
2005-09-15 17:24:00,1.18759,1.18773,1.18746,1.18758,91199998.0
2005-09-15 17:25:00,1.18747,1.18747,1.18733,1.18733,48299999.0
2005-09-15 17:26:00,1.18725,1.18756,1.18725,1.18753,130300001.0
2005-09-15 17:27:00,1.18752,1.18755,1.18752,1.18755,27000001.0
2005-09-15 17:28:00,1.18746,1.18746,1.18733,1.18733,47800000.0
2005-09-15 17:29:00,1.18731,1.18731,1.18724,1.18724,10500000.0
2005-09-15 17:30:00,1.1872,1.18728,1.18718,1.1872,100899999.0
2005-09-15 17:31:00,1.1871,1.18744,1.18709,1.18741,151199999.0
2005-09-15 17:32:00,1.18736,1.18743,1.18728,1.1874,163499999.0
2005-09-15 17:33:00,1.18737,1.18743,1.18727,1.18743,107399998.0
2005-09-15 17:34:00,1.18728,1.18733,1.18714,1.18733,48599999.0
2005-09-15 17:35:00,1.18733,1.18741,1.18733,1.18734,183600001.0
2005-09-15 17:36:00,1.18749,1.18752,1.18724,1.18749,211600000.0
2005-09-15 17:37:00,1.18731,1.18731,1.18705,1.18705,47600000.0
2005-09-15 17:38:00,1.187,1.18706,1.187,1.18702,59100000.0
2005-09-15 17:39:00,1.18714,1.18737,1.18714,1.18737,49399999.0
2005-09-15 17:40:00,1.18727,1.18727,1.18709,1.18715,135900003.0
2005-09-15 17:41:00,1.18702,1.18702,1.18687,1.18687,9690000.0
2005-09-15 17:42:00,1.1867,1.1867,1.18656,1.18659,16100000.0
2005-09-15 17:43:00,1.18675,1.18687,1.18675,1.18675,27100000.0
2005-09-15 17:44:00,1.18676,1.18678,1.18671,1.18678,135800001.0
2005-09-15 17:45:00,1.18667,1.18673,1.18667,1.18673,52700001.0
2005-09-15 17:46:00,1.18683,1.18683,1.1868,1.1868,61700000.0
2005-09-15 17:47:00,1.18687,1.1869,1.18685,1.18689,55499999.0
2005-09-15 17:48:00,1.1869,1.1869,1.1869,1.1869,5600000.0
2005-09-15 17:49:00,1.18683,1.18684,1.18683,1.18684,4800000.0
2005-09-15 17:50:00,1.18681,1.18681,1.18661,1.18661,52799999.0
2005-09-15 17:51:00,1.18681,1.18682,1.1865,1.18662,84199997.0
2005-09-15 17:52:00,1.18675,1.18681,1.18665,1.18675,141699998.0
2005-09-15 17:53:00,1.18673,1.18683,1.18673,1.18681,84700001.0
2005-09-15 17:54:00,1.18679,1.18683,1.1867,1.18677,50400000.0
2005-09-15 17:55:00,1.18658,1.18659,1.18642,1.18645,141700001.0
2005-09-15 17:56:00,1.18628,1.18635,1.18599,1.18599,138100003.0
2005-09-15 17:57:00,1.18596,1.18615,1.18587,1.18615,122100000.0
2005-09-15 17:58:00,1.18624,1.18634,1.18606,1.1861,56699998.0
2005-09-15 17:59:00,1.1861,1.18623,1.18603,1.18603,77000000.0
2005-09-15 18:00:00,1.18578,1.18578,1.18491,1.1852,110100001.0
2005-09-15 18:01:00,1.1853,1.18565,1.18495,1.18495,537899996.0
2005-09-15 18:02:00,1.18502,1.18514,1.18431,1.18445,804500003.0
2005-09-15 18:03:00,1.18431,1.18469,1.18431,1.18449,690100003.0
2005-09-15 18:04:00,1.18455,1.18501,1.18455,1.18483,794099999.0
2005-09-15 18:05:00,1.18466,1.18466,1.18443,1.1846,864600003.0
2005-09-15 18:06:00,1.18455,1.18467,1.18452,1.18462,781100008.0
2005-09-15 18:07:00,1.18458,1.18469,1.18426,1.18426,1185500004.0
2005-09-15 18:08:00,1.18437,1.18478,1.18429,1.18478,1023200001.0
2005-09-15 18:09:00,1.18474,1.18496,1.18468,1.18468,387200004.0
2005-09-15 18:10:00,1.18472,1.18486,1.18465,1.18472,812999995.0
2005-09-15 18:11:00,1.1849,1.18531,1.1849,1.18531,899389996.0
2005-09-15 18:12:00,1.1852,1.1852,1.18477,1.18477,59900000.0
2005-09-15 18:13:00,1.18485,1.18485,1.18432,1.18432,425500003.0
2005-09-15 18:14:00,1.18426,1.18434,1.18418,1.18429,398399999.0
2005-09-15 18:15:00,1.18429,1.18449,1.18429,1.18442,645700005.0
2005-09-15 18:16:00,1.18444,1.1846,1.18441,1.18448,474599998.0
2005-09-15 18:17:00,1.1845,1.18457,1.18439,1.18445,934100004.0
2005-09-15 18:18:00,1.1844,1.18448,1.18434,1.18443,599900001.0
2005-09-15 18:19:00,1.18457,1.18471,1.18444,1.18444,176699995.0
2005-09-15 18:20:00,1.18448,1.18449,1.18425,1.18428,588799997.0
2005-09-15 18:21:00,1.18431,1.18443,1.18428,1.18428,291800000.0
2005-09-15 18:22:00,1.18427,1.18427,1.18418,1.18418,291499994.0
2005-09-15 18:23:00,1.18409,1.18409,1.18364,1.18364,355000002.0
2005-09-15 18:24:00,1.18375,1.1842,1.18375,1.1842,495400002.0
2005-09-15 18:25:00,1.18423,1.18439,1.18408,1.18434,524399998.0
2005-09-15 18:26:00,1.18434,1.18441,1.1841,1.18415,999890002.0
2005-09-15 18:27:00,1.18415,1.18415,1.18357,1.18399,590800003.0
2005-09-15 18:28:00,1.18407,1.18416,1.18398,1.1841,379700008.0
2005-09-15 18:29:00,1.18408,1.18408,1.18382,1.18391,334500000.0
2005-09-15 18:30:00,1.18391,1.18401,1.18387,1.18398,845499997.0
2005-09-15 18:31:00,1.18396,1.1841,1.1835,1.18394,371600000.0
2005-09-15 18:32:00,1.18396,1.18409,1.18387,1.18398,366400000.0
2005-09-15 18:33:00,1.18402,1.18438,1.18402,1.18438,381300003.0
2005-09-15 18:34:00,1.18441,1.18521,1.18441,1.18505,401300004.0
2005-09-15 18:35:00,1.18503,1.18503,1.18487,1.18492,542300001.0
2005-09-15 18:36:00,1.18493,1.18505,1.18491,1.18493,385999997.0
2005-09-15 18:37:00,1.18493,1.185,1.18493,1.18493,93900002.0
2005-09-15 18:38:00,1.18499,1.18507,1.18487,1.18493,212690005.0
2005-09-15 18:39:00,1.18488,1.18488,1.18474,1.1848,166899998.0
2005-09-15 18:40:00,1.18482,1.18493,1.18479,1.18488,913200009.0
2005-09-15 18:41:00,1.18487,1.18487,1.18475,1.18475,210300001.0
2005-09-15 18:42:00,1.18476,1.18491,1.18473,1.18491,426000004.0
2005-09-15 18:43:00,1.1849,1.1849,1.18474,1.18475,366400001.0
2005-09-15 18:44:00,1.18479,1.1848,1.18474,1.18479,297500002.0
2005-09-15 18:45:00,1.18482,1.18482,1.18466,1.18468,445499999.0
2005-09-15 18:46:00,1.1847,1.18475,1.18465,1.1847,254499999.0
2005-09-15 18:47:00,1.18468,1.18468,1.18462,1.18464,58700001.0
2005-09-15 18:48:00,1.18472,1.18475,1.18449,1.18464,252400001.0
2005-09-15 18:49:00,1.18463,1.18463,1.18452,1.18457,102600000.0
2005-09-15 18:50:00,1.18449,1.18449,1.18441,1.18447,93700000.0
2005-09-15 18:51:00,1.18449,1.18452,1.18441,1.18448,146300001.0
2005-09-15 18:52:00,1.18448,1.18448,1.18438,1.18442,137700001.0
2005-09-15 18:53:00,1.18441,1.18454,1.1844,1.18445,543699997.0
2005-09-15 18:54:00,1.18445,1.18451,1.18438,1.18451,189900001.0
2005-09-15 18:55:00,1.18456,1.18466,1.18455,1.18459,446500002.0
2005-09-15 18:56:00,1.18463,1.18469,1.18462,1.18466,227900000.0
2005-09-15 18:57:00,1.1847,1.18479,1.18464,1.18464,318700007.0
2005-09-15 18:58:00,1.18465,1.18465,1.18453,1.18456,102099998.0
2005-09-15 18:59:00,1.18457,1.18473,1.18457,1.18461,611100003.0
2005-09-15 19:00:00,1.18463,1.18465,1.18454,1.18455,411400001.0
2005-09-15 19:01:00,1.18448,1.18475,1.18448,1.18475,112400001.0
2005-09-15 19:02:00,1.18482,1.18488,1.18479,1.18487,252599998.0
2005-09-15 19:03:00,1.18488,1.18493,1.1848,1.18483,445700007.0
2005-09-15 19:04:00,1.1849,1.1849,1.1848,1.18485,199199997.0
2005-09-15 19:05:00,1.18492,1.18497,1.18488,1.18489,251800003.0
2005-09-15 19:06:00,1.1849,1.18499,1.1849,1.18495,339800003.0
2005-09-15 19:07:00,1.18498,1.1851,1.18487,1.1851,110500001.0
2005-09-15 19:08:00,1.18511,1.18511,1.18492,1.18502,496499998.0
2005-09-15 19:09:00,1.18502,1.18505,1.18493,1.18495,628600001.0
2005-09-15 19:10:00,1.18503,1.1851,1.18502,1.18505,65700001.0
2005-09-15 19:11:00,1.18508,1.18534,1.18508,1.18533,373299999.0
2005-09-15 19:12:00,1.1854,1.18556,1.1854,1.18552,199800000.0
2005-09-15 19:13:00,1.18555,1.18572,1.18555,1.18572,227000001.0
2005-09-15 19:14:00,1.18583,1.18602,1.18583,1.18596,291800002.0
2005-09-15 19:15:00,1.18586,1.18586,1.18569,1.1858,314600001.0
2005-09-15 19:16:00,1.18575,1.18596,1.18575,1.18596,240799999.0
2005-09-15 19:17:00,1.18607,1.18638,1.18607,1.18622,313600005.0
2005-09-15 19:18:00,1.1862,1.1862,1.18604,1.18614,551600000.0
2005-09-15 19:19:00,1.18612,1.18622,1.18612,1.1862,145900000.0
2005-09-15 19:20:00,1.18616,1.18616,1.18597,1.18597,242400003.0
2005-09-15 19:21:00,1.18608,1.18608,1.18604,1.18606,81600001.0
2005-09-15 19:22:00,1.1861,1.18614,1.18591,1.18607,267100005.0
2005-09-15 19:23:00,1.1861,1.18617,1.1861,1.18617,14800000.0
2005-09-15 19:24:00,1.1862,1.1862,1.18615,1.1862,67400000.0
2005-09-15 19:25:00,1.18617,1.18618,1.18612,1.18618,105600002.0
2005-09-15 19:26:00,1.1862,1.1862,1.18615,1.18615,6400000.0
2005-09-15 19:27:00,1.18623,1.18637,1.18623,1.18633,351899997.0
2005-09-15 19:28:00,1.18639,1.1864,1.18632,1.18632,171800000.0
2005-09-15 19:29:00,1.18626,1.18626,1.18609,1.18614,42100001.0
2005-09-15 19:30:00,1.18627,1.18629,1.18621,1.18622,212800001.0
2005-09-15 19:31:00,1.1863,1.1863,1.1863,1.1863,59499999.0
2005-09-15 19:32:00,1.18635,1.18635,1.18635,1.18635,4100000.0
2005-09-15 19:33:00,1.18624,1.18632,1.1862,1.18623,314499997.0
2005-09-15 19:34:00,1.18625,1.18625,1.18608,1.18625,140400002.0
2005-09-15 19:35:00,1.18627,1.18628,1.18623,1.18628,43300000.0
2005-09-15 19:36:00,1.1863,1.18643,1.18622,1.18622,108500002.0
2005-09-15 19:37:00,1.1863,1.18635,1.18622,1.1863,436699997.0
2005-09-15 19:38:00,1.18627,1.18635,1.18622,1.18625,217800002.0
2005-09-15 19:39:00,1.18625,1.18635,1.18622,1.1863,361499996.0
2005-09-15 19:40:00,1.18642,1.18642,1.18619,1.18619,273000008.0
2005-09-15 19:41:00,1.18608,1.18618,1.18603,1.18618,199899998.0
2005-09-15 19:42:00,1.18617,1.1862,1.18605,1.18605,178799999.0
2005-09-15 19:43:00,1.18597,1.18597,1.18574,1.18574,93300000.0
2005-09-15 19:44:00,1.18571,1.18578,1.18566,1.18566,120300001.0
2005-09-15 19:45:00,1.18567,1.18567,1.18555,1.18555,48400002.0
2005-09-15 19:46:00,1.18568,1.18568,1.18563,1.18568,35700000.0
2005-09-15 19:47:00,1.18577,1.18583,1.18577,1.18583,8800000.0
2005-09-15 19:48:00,1.1859,1.1859,1.1859,1.1859,50900000.0
2005-09-15 19:49:00,1.1859,1.18595,1.1859,1.1859,195400000.0
2005-09-15 19:50:00,1.18589,1.18589,1.1858,1.18582,57000000.0
2005-09-15 19:51:00,1.18582,1.18595,1.18582,1.18595,138500000.0
2005-09-15 19:52:00,1.18593,1.18596,1.18592,1.18592,32699999.0
2005-09-15 19:53:00,1.18598,1.18598,1.18573,1.18573,159700002.0
2005-09-15 19:54:00,1.18572,1.18578,1.18572,1.18578,64999998.0
2005-09-15 19:55:00,1.18582,1.18587,1.1857,1.18582,91899999.0
2005-09-15 19:56:00,1.18588,1.18588,1.18575,1.18575,181500001.0
2005-09-15 19:57:00,1.18577,1.18588,1.18575,1.18588,183400002.0
2005-09-15 19:58:00,1.1859,1.18592,1.18585,1.1859,100000000.0
2005-09-15 19:59:00,1.18588,1.18588,1.18579,1.18583,158999998.0
2005-09-15 20:00:00,1.1859,1.18598,1.1859,1.18598,76800000.0
2005-09-15 20:01:00,1.18593,1.18598,1.18592,1.18592,92800001.0
2005-09-15 20:02:00,1.18592,1.18598,1.18587,1.18592,43500001.0
2005-09-15 20:03:00,1.18586,1.18586,1.18564,1.18583,496999996.0
2005-09-15 20:04:00,1.18592,1.18592,1.18579,1.18579,135300001.0
2005-09-15 20:05:00,1.18578,1.18587,1.18572,1.18575,133000000.0
2005-09-15 20:06:00,1.18583,1.18594,1.18583,1.1859,93600001.0
2005-09-15 20:07:00,1.18593,1.18601,1.1859,1.18599,181299999.0
2005-09-15 20:08:00,1.186,1.18601,1.18596,1.18597,352100000.0
2005-09-15 20:09:00,1.1859,1.18601,1.1859,1.18601,130400001.0
2005-09-15 20:10:00,1.18601,1.18608,1.18596,1.18607,74100000.0
2005-09-15 20:11:00,1.18607,1.18607,1.18587,1.18598,194000000.0
2005-09-15 20:12:00,1.186,1.18607,1.18593,1.18599,506399998.0
2005-09-15 20:13:00,1.18602,1.18602,1.18598,1.186,101500001.0
2005-09-15 20:14:00,1.18595,1.18605,1.18595,1.186,122300002.0
2005-09-15 20:15:00,1.18607,1.18614,1.18601,1.18603,539600002.0
2005-09-15 20:16:00,1.186,1.18604,1.18592,1.18597,627200005.0
2005-09-15 20:17:00,1.18598,1.18606,1.18592,1.18597,324499998.0
2005-09-15 20:18:00,1.186,1.18603,1.18597,1.18601,212600002.0
2005-09-15 20:19:00,1.186,1.18608,1.186,1.18605,139699999.0
2005-09-15 20:20:00,1.18614,1.18628,1.18614,1.18628,419700005.0
2005-09-15 20:21:00,1.18628,1.18628,1.18614,1.18625,359900000.0
2005-09-15 20:22:00,1.18632,1.18633,1.18618,1.18627,358900001.0
2005-09-15 20:23:00,1.18615,1.18625,1.18612,1.18618,474489995.0
2005-09-15 20:24:00,1.18615,1.18615,1.18592,1.1861,245300000.0
2005-09-15 20:25:00,1.1862,1.1862,1.18615,1.18615,100800000.0
2005-09-15 20:26:00,1.18615,1.18616,1.18598,1.18598,251200003.0
2005-09-15 20:27:00,1.18595,1.18618,1.18595,1.18618,280700004.0
2005-09-15 20:28:00,1.18628,1.18655,1.18628,1.18641,650999999.0
2005-09-15 20:29:00,1.18635,1.1864,1.1863,1.18635,372700002.0
2005-09-15 20:30:00,1.18633,1.1864,1.18633,1.1864,340500001.0
2005-09-15 20:31:00,1.18645,1.18645,1.18635,1.18635,472200000.0
2005-09-15 20:32:00,1.18631,1.18638,1.18626,1.18638,278000001.0
2005-09-15 20:33:00,1.18635,1.18645,1.18635,1.18637,266000001.0
2005-09-15 20:34:00,1.18635,1.18643,1.18632,1.18643,97500001.0
2005-09-15 20:35:00,1.18636,1.18636,1.1856,1.18586,143199997.0
2005-09-15 20:36:00,1.1859,1.18593,1.1858,1.1859,487800005.0
2005-09-15 20:37:00,1.18591,1.18596,1.18588,1.18594,233999996.0
2005-09-15 20:38:00,1.18595,1.186,1.18592,1.186,290800003.0
2005-09-15 20:39:00,1.18603,1.18625,1.186,1.18607,482799998.0
2005-09-15 20:40:00,1.18605,1.18607,1.18592,1.18595,412900005.0
2005-09-15 20:41:00,1.18593,1.18632,1.18593,1.18632,539400003.0
2005-09-15 20:42:00,1.18636,1.18636,1.18612,1.18612,487700002.0
2005-09-15 20:43:00,1.18607,1.18612,1.18602,1.18607,193799998.0
2005-09-15 20:44:00,1.18608,1.18615,1.18598,1.18607,57000000.0
2005-09-15 20:45:00,1.18599,1.18599,1.18582,1.18582,165500002.0
2005-09-15 20:46:00,1.18582,1.18583,1.18564,1.18567,394700001.0
2005-09-15 20:47:00,1.18567,1.18583,1.18566,1.18566,275190001.0
2005-09-15 20:48:00,1.18565,1.18565,1.1856,1.18565,98500000.0
2005-09-15 20:49:00,1.18568,1.18573,1.18563,1.18567,361799996.0
2005-09-15 20:50:00,1.18565,1.18585,1.18565,1.18585,140799999.0
2005-09-15 20:51:00,1.18593,1.18593,1.18585,1.18593,103499998.0
2005-09-15 20:52:00,1.18595,1.18595,1.18595,1.18595,91400004.0
2005-09-15 20:53:00,1.18591,1.18608,1.18569,1.18569,178500002.0
2005-09-15 20:54:00,1.18573,1.18588,1.18568,1.18574,538300005.0
2005-09-15 20:55:00,1.18579,1.18579,1.18552,1.18552,231300001.0
2005-09-15 20:56:00,1.1855,1.18552,1.18542,1.18552,532500004.0
2005-09-15 20:57:00,1.18548,1.1856,1.18548,1.1856,430900003.0
2005-09-15 20:58:00,1.1856,1.18563,1.18553,1.18553,221700000.0
2005-09-15 20:59:00,1.18547,1.18562,1.18547,1.18555,215700001.0
2005-09-15 21:00:00,1.18552,1.18552,1.18537,1.1854,826200006.0
2005-09-15 21:01:00,1.1854,1.18545,1.18535,1.1854,642499997.0
2005-09-15 21:02:00,1.18535,1.1854,1.18535,1.18535,119799998.0
2005-09-15 21:03:00,1.18542,1.18542,1.18515,1.18517,516700001.0
2005-09-15 21:04:00,1.1852,1.18533,1.18516,1.18527,573800000.0
2005-09-15 21:05:00,1.18523,1.18523,1.18492,1.18492,809000002.0
2005-09-15 21:06:00,1.18492,1.18492,1.18465,1.18467,154400001.0
2005-09-15 21:07:00,1.18469,1.18484,1.18461,1.18463,574600002.0
2005-09-15 21:08:00,1.1846,1.18489,1.1846,1.18489,197499998.0
2005-09-15 21:09:00,1.18485,1.185,1.18482,1.18497,106500000.0
2005-09-15 21:10:00,1.18495,1.18495,1.18485,1.1849,288799999.0
2005-09-15 21:11:00,1.18487,1.18487,1.18475,1.18476,227600002.0
2005-09-15 21:12:00,1.18483,1.18489,1.18481,1.18486,417299996.0
2005-09-15 21:13:00,1.1849,1.1849,1.18482,1.18482,488700005.0
2005-09-15 21:14:00,1.18488,1.18488,1.18477,1.18478,265900002.0
2005-09-15 21:15:00,1.18475,1.1848,1.18475,1.18477,103500000.0
2005-09-15 21:16:00,1.18472,1.18478,1.1847,1.1847,122300000.0
2005-09-15 21:17:00,1.18467,1.18478,1.18453,1.18456,203100006.0
2005-09-15 21:18:00,1.1845,1.18455,1.18445,1.1845,48800000.0
2005-09-15 21:19:00,1.18447,1.18454,1.18447,1.18454,128800000.0
2005-09-15 21:20:00,1.18455,1.18455,1.18455,1.18455,95900002.0
2005-09-15 21:21:00,1.18456,1.1847,1.18456,1.18467,82500000.0
2005-09-15 21:22:00,1.18457,1.18463,1.18457,1.18457,27900000.0
2005-09-15 21:23:00,1.18455,1.18465,1.18455,1.18465,81500000.0
2005-09-15 21:24:00,1.18455,1.18455,1.1845,1.1845,29900000.0
2005-09-15 21:25:00,1.1846,1.18463,1.1846,1.1846,49300000.0
2005-09-15 21:26:00,1.18435,1.1847,1.18431,1.18448,71299998.0
2005-09-15 21:27:00,1.18455,1.18455,1.18433,1.18433,177799999.0
2005-09-15 21:28:00,1.18432,1.18448,1.18432,1.18448,366999995.0
2005-09-15 21:29:00,1.18448,1.18448,1.18437,1.18442,158200001.0
2005-09-15 21:30:00,1.18448,1.18448,1.18441,1.18442,101299997.0
2005-09-15 21:31:00,1.18438,1.18438,1.18433,1.18437,60399999.0
2005-09-15 21:32:00,1.1844,1.1844,1.18433,1.1844,179300002.0
2005-09-15 21:33:00,1.18442,1.18442,1.18427,1.18438,160899999.0
2005-09-15 21:34:00,1.18442,1.18446,1.18441,1.18441,130600000.0
2005-09-15 21:35:00,1.18438,1.18438,1.18431,1.18431,90399999.0
2005-09-15 21:36:00,1.18426,1.18426,1.18417,1.18417,62300000.0
2005-09-15 21:37:00,1.1843,1.1843,1.18425,1.18429,103699997.0
2005-09-15 21:38:00,1.1843,1.18435,1.1843,1.1843,137700002.0
2005-09-15 21:39:00,1.18435,1.18481,1.18435,1.18461,453900001.0
2005-09-15 21:40:00,1.1846,1.1846,1.18453,1.18455,310900000.0
2005-09-15 21:41:00,1.18463,1.18463,1.18458,1.1846,30600001.0
2005-09-15 21:42:00,1.18455,1.18457,1.18449,1.18452,114500000.0
2005-09-15 21:43:00,1.1845,1.1845,1.18442,1.18442,161999998.0
2005-09-15 21:44:00,1.1842,1.18437,1.18414,1.18432,102000000.0
2005-09-15 21:45:00,1.18451,1.18458,1.18451,1.18458,69300001.0
2005-09-15 21:46:00,1.18459,1.1846,1.18449,1.18454,189000001.0
2005-09-15 21:47:00,1.18456,1.18466,1.18456,1.18458,159200000.0
2005-09-15 21:48:00,1.18459,1.18465,1.18444,1.18444,173200000.0
2005-09-15 21:49:00,1.1844,1.18456,1.1844,1.18448,70799999.0
2005-09-15 21:50:00,1.18444,1.18444,1.18432,1.18432,76900002.0
2005-09-15 21:51:00,1.1843,1.1843,1.18423,1.18423,131500001.0
2005-09-15 21:52:00,1.18422,1.1843,1.18422,1.1843,137600001.0
2005-09-15 21:53:00,1.18406,1.1843,1.18401,1.1841,163100001.0
2005-09-15 21:54:00,1.18432,1.18441,1.18431,1.18434,218600002.0
2005-09-15 21:55:00,1.18438,1.18438,1.18432,1.18437,51100000.0
2005-09-15 21:56:00,1.18434,1.18437,1.18434,1.18437,37000000.0
2005-09-15 21:57:00,1.18426,1.18439,1.18421,1.18421,97000002.0
2005-09-15 21:58:00,1.18415,1.18427,1.18415,1.18422,52800002.0
2005-09-15 21:59:00,1.18412,1.18447,1.18412,1.18432,94299998.0
2005-09-15 22:00:00,1.1843,1.18435,1.1842,1.18423,258100004.0
2005-09-15 22:01:00,1.18427,1.1843,1.18427,1.18427,132399999.0
2005-09-15 22:02:00,1.18422,1.18423,1.18399,1.18399,425699998.0
2005-09-15 22:03:00,1.18396,1.18416,1.18396,1.18402,293700002.0
2005-09-15 22:04:00,1.18412,1.18434,1.18412,1.1842,119699999.0
2005-09-15 22:05:00,1.18421,1.1843,1.18409,1.18409,125500000.0
2005-09-15 22:06:00,1.18405,1.18419,1.18405,1.18412,210399999.0
2005-09-15 22:07:00,1.18416,1.18423,1.18408,1.18423,97000002.0
2005-09-15 22:08:00,1.18423,1.18425,1.1842,1.18425,155900001.0
2005-09-15 22:09:00,1.18416,1.1843,1.18414,1.1843,147300000.0
2005-09-15 22:10:00,1.18425,1.18425,1.1842,1.1842,54300001.0
2005-09-15 22:11:00,1.1842,1.1842,1.1842,1.1842,57000000.0
2005-09-15 22:12:00,1.18433,1.18446,1.18433,1.1844,105300002.0
2005-09-15 22:13:00,1.18448,1.18448,1.18419,1.18419,123300004.0
2005-09-15 22:14:00,1.18433,1.18433,1.18421,1.1843,113699999.0
2005-09-15 22:15:00,1.18437,1.18437,1.1843,1.18435,172400003.0
2005-09-15 22:16:00,1.18438,1.18455,1.18435,1.18455,156000000.0
2005-09-15 22:17:00,1.1845,1.18455,1.18445,1.18455,97200000.0
2005-09-15 22:18:00,1.18455,1.18455,1.1845,1.1845,32400000.0
2005-09-15 22:19:00,1.18458,1.18479,1.18451,1.18468,166399998.0
2005-09-15 22:20:00,1.18477,1.18492,1.18477,1.18489,73600002.0
2005-09-15 22:21:00,1.18481,1.18481,1.18456,1.18456,221500004.0
2005-09-15 22:22:00,1.18459,1.18478,1.18459,1.18472,23200000.0
2005-09-15 22:23:00,1.18477,1.18477,1.18454,1.18454,140400000.0
2005-09-15 22:24:00,1.18453,1.18471,1.18453,1.18471,113200003.0
2005-09-15 22:25:00,1.18478,1.18481,1.18475,1.18475,99900000.0
2005-09-15 22:26:00,1.18484,1.18491,1.18484,1.18491,27099999.0
2005-09-15 22:27:00,1.18489,1.18495,1.18481,1.18481,317899996.0
2005-09-15 22:28:00,1.18475,1.18475,1.18475,1.18475,12000000.0
2005-09-15 22:29:00,1.18483,1.18494,1.18481,1.18485,176100002.0
2005-09-15 22:30:00,1.18484,1.18484,1.18475,1.18483,68000000.0
2005-09-15 22:31:00,1.18488,1.18488,1.1847,1.1848,148699999.0
2005-09-15 22:32:00,1.1848,1.18496,1.1848,1.18491,94799999.0
2005-09-15 22:33:00,1.18495,1.185,1.18495,1.185,157399998.0
2005-09-15 22:34:00,1.18495,1.18514,1.18495,1.18502,314100003.0
2005-09-15 22:35:00,1.18505,1.18505,1.185,1.185,155700003.0
2005-09-15 22:36:00,1.18499,1.18499,1.18486,1.18486,106100004.0
2005-09-15 22:37:00,1.1849,1.1849,1.18461,1.18465,107400000.0
2005-09-15 22:38:00,1.18482,1.1849,1.18477,1.18487,115800000.0
2005-09-15 22:39:00,1.18495,1.18495,1.18485,1.18485,188999997.0
2005-09-15 22:40:00,1.18498,1.18499,1.18495,1.18495,57699999.0
2005-09-15 22:41:00,1.18493,1.18493,1.18474,1.18474,59200001.0
2005-09-15 22:42:00,1.18473,1.18473,1.18468,1.18468,69100001.0
2005-09-15 22:43:00,1.1846,1.18467,1.18444,1.18467,358400002.0
2005-09-15 22:44:00,1.1847,1.18475,1.18465,1.18465,48500000.0
2005-09-15 22:45:00,1.1847,1.18499,1.1847,1.18484,154999999.0
2005-09-15 22:46:00,1.18491,1.18491,1.18475,1.18482,55800000.0
2005-09-15 22:47:00,1.18471,1.18471,1.18464,1.18464,30399999.0
2005-09-15 22:48:00,1.1847,1.1847,1.18465,1.18465,68300000.0
2005-09-15 22:49:00,1.18473,1.18485,1.18473,1.18482,32000000.0
2005-09-15 22:50:00,1.18492,1.185,1.18487,1.18487,49200000.0
2005-09-15 22:51:00,1.18488,1.18488,1.18464,1.18473,66599999.0
2005-09-15 22:52:00,1.18465,1.18466,1.1845,1.1845,165800002.0
2005-09-15 22:53:00,1.18458,1.18472,1.18456,1.18458,160100001.0
2005-09-15 22:54:00,1.18458,1.18468,1.18458,1.18465,114200000.0
2005-09-15 22:55:00,1.1847,1.18473,1.18452,1.18456,150000000.0
2005-09-15 22:56:00,1.18446,1.18465,1.18439,1.18465,68300001.0
2005-09-15 22:57:00,1.18444,1.1845,1.18436,1.18436,131600000.0
2005-09-15 22:58:00,1.18438,1.18445,1.18421,1.18445,104900000.0
2005-09-15 22:59:00,1.18451,1.18451,1.18407,1.18416,102699999.0
2005-09-15 23:00:00,1.18418,1.18482,1.18411,1.18459,132800001.0
2005-09-15 23:01:00,1.1846,1.1847,1.18431,1.18433,100500001.0
2005-09-15 23:02:00,1.18467,1.18475,1.18433,1.18444,119899998.0
2005-09-15 23:03:00,1.18445,1.18466,1.18418,1.18418,197200002.0
2005-09-15 23:04:00,1.18425,1.18468,1.1842,1.1844,141600001.0
2005-09-15 23:05:00,1.18452,1.18455,1.18405,1.18405,136899998.0
2005-09-15 23:06:00,1.1842,1.18455,1.18407,1.18407,133300000.0
2005-09-15 23:07:00,1.18408,1.18431,1.18393,1.18431,93400002.0
2005-09-15 23:08:00,1.18429,1.1843,1.18405,1.18409,92300001.0
2005-09-15 23:09:00,1.18427,1.18434,1.1841,1.18431,107200000.0
2005-09-15 23:10:00,1.184,1.18421,1.18382,1.18392,159300001.0
2005-09-15 23:11:00,1.18407,1.18422,1.1838,1.18399,91500000.0
2005-09-15 23:12:00,1.18398,1.18438,1.18386,1.18394,107399998.0
2005-09-15 23:13:00,1.18408,1.18454,1.18408,1.18454,47400000.0
2005-09-15 23:14:00,1.18447,1.18451,1.18399,1.18399,49500001.0
2005-09-15 23:15:00,1.1843,1.1843,1.18393,1.18406,88200000.0
2005-09-15 23:16:00,1.1841,1.18432,1.184,1.18432,63800001.0
2005-09-15 23:17:00,1.18422,1.18426,1.18398,1.18398,82200000.0
2005-09-15 23:18:00,1.18385,1.18441,1.18384,1.18441,57600000.0
2005-09-15 23:19:00,1.1845,1.18458,1.18401,1.18441,155400001.0
2005-09-15 23:20:00,1.18427,1.18437,1.18419,1.18422,45499999.0
2005-09-15 23:21:00,1.18419,1.18438,1.18419,1.18436,32300000.0
2005-09-15 23:22:00,1.1844,1.18448,1.1843,1.1844,41999999.0
2005-09-15 23:23:00,1.18445,1.18458,1.18445,1.1845,64400001.0
2005-09-15 23:24:00,1.18457,1.18457,1.18453,1.18453,27100000.0
2005-09-15 23:25:00,1.18458,1.18458,1.18445,1.18445,179299997.0
2005-09-15 23:26:00,1.18445,1.18455,1.18443,1.1845,110500002.0
2005-09-15 23:27:00,1.18451,1.1846,1.18449,1.18452,61100000.0
2005-09-15 23:28:00,1.18453,1.18455,1.18445,1.18447,108199998.0
2005-09-15 23:29:00,1.18447,1.18447,1.18441,1.18441,4000000.0
2005-09-15 23:30:00,1.18432,1.1844,1.18432,1.18437,45800000.0
2005-09-15 23:31:00,1.18465,1.18476,1.18461,1.18464,99900000.0
2005-09-15 23:32:00,1.18463,1.18463,1.18455,1.1846,76900000.0
2005-09-15 23:33:00,1.18457,1.18465,1.18457,1.18465,126399999.0
2005-09-15 23:34:00,1.1846,1.18465,1.18455,1.18465,98400000.0
2005-09-15 23:35:00,1.18437,1.18458,1.18419,1.18422,37500000.0
2005-09-15 23:36:00,1.18455,1.1846,1.18455,1.1846,68699998.0
2005-09-15 23:37:00,1.18459,1.18466,1.18459,1.18466,35200000.0
2005-09-15 23:38:00,1.18442,1.18465,1.18436,1.18444,88099997.0
2005-09-15 23:39:00,1.18467,1.1847,1.18467,1.1847,59800000.0
2005-09-15 23:40:00,1.18464,1.18464,1.18458,1.18458,15100000.0
2005-09-15 23:41:00,1.1846,1.18473,1.18458,1.18473,98300000.0
2005-09-15 23:42:00,1.18475,1.1849,1.18475,1.1848,77499999.0
2005-09-15 23:43:00,1.1848,1.18485,1.1848,1.1848,80299998.0
2005-09-15 23:44:00,1.1848,1.18485,1.18475,1.18478,165900002.0
2005-09-15 23:45:00,1.18488,1.18488,1.18475,1.1848,75800000.0
2005-09-15 23:46:00,1.18479,1.18483,1.18473,1.18481,112400000.0
2005-09-15 23:47:00,1.1849,1.1849,1.1849,1.1849,22299999.0
2005-09-15 23:48:00,1.1849,1.1849,1.18485,1.18485,91100000.0
2005-09-15 23:49:00,1.18485,1.1849,1.18483,1.18485,100300000.0
2005-09-15 23:50:00,1.18485,1.18485,1.18468,1.18468,33200000.0
2005-09-15 23:51:00,1.1847,1.18475,1.18463,1.18463,94599999.0
2005-09-15 23:52:00,1.18462,1.1847,1.18462,1.18465,28700001.0
2005-09-15 23:53:00,1.18468,1.18473,1.18462,1.18463,33200000.0
2005-09-15 23:54:00,1.1846,1.1846,1.1846,1.1846,26800000.0
2005-09-15 23:55:00,1.18455,1.18468,1.18455,1.18468,89599998.0
2005-09-15 23:56:00,1.18439,1.18458,1.18439,1.18446,143500000.0
2005-09-15 23:57:00,1.18455,1.18455,1.18455,1.18455,30300000.0
2005-09-15 23:58:00,1.18454,1.18469,1.18454,1.18469,62500000.0
2005-09-15 23:59:00,1.18465,1.18468,1.18465,1.18468,34400000.0
2005-09-16 00:00:00,1.18465,1.18472,1.18441,1.18472,80700000.0
2005-09-16 00:01:00,1.1847,1.18488,1.1847,1.18488,80899998.0
2005-09-16 00:02:00,1.18482,1.18485,1.18475,1.18485,85200001.0
2005-09-16 00:03:00,1.18472,1.18478,1.18472,1.18478,15300000.0
2005-09-16 00:04:00,1.18485,1.18551,1.18485,1.18551,55200000.0
2005-09-16 00:05:00,1.18547,1.18547,1.18505,1.18505,136900003.0
2005-09-16 00:06:00,1.18501,1.18544,1.18501,1.18544,55100000.0
2005-09-16 00:07:00,1.18556,1.18556,1.18549,1.18549,28700000.0
2005-09-16 00:08:00,1.18542,1.18542,1.1848,1.1848,65300000.0
2005-09-16 00:09:00,1.18465,1.1861,1.18454,1.1861,97500000.0
2005-09-16 00:10:00,1.18545,1.18545,1.18473,1.18519,159600002.0
2005-09-16 00:11:00,1.18528,1.18537,1.18519,1.18537,86600000.0
2005-09-16 00:12:00,1.18535,1.18545,1.18535,1.1854,64699998.0
2005-09-16 00:13:00,1.18539,1.18539,1.18535,1.18538,50499998.0
2005-09-16 00:14:00,1.18529,1.18538,1.18528,1.18538,123700001.0
2005-09-16 00:15:00,1.1854,1.18547,1.18535,1.18538,71599998.0
2005-09-16 00:16:00,1.18537,1.18537,1.18532,1.18535,12000000.0
2005-09-16 00:17:00,1.18542,1.18549,1.18513,1.18527,138300001.0
2005-09-16 00:18:00,1.18545,1.18545,1.18538,1.1854,121800000.0
2005-09-16 00:19:00,1.18539,1.18542,1.18529,1.18538,93799998.0
2005-09-16 00:20:00,1.1853,1.18535,1.18522,1.1853,61300000.0
2005-09-16 00:21:00,1.1853,1.18535,1.18525,1.18535,179799997.0
2005-09-16 00:22:00,1.18483,1.18483,1.18385,1.1846,60300000.0
2005-09-16 00:23:00,1.18486,1.1852,1.18486,1.1852,248100000.0
2005-09-16 00:24:00,1.18525,1.18525,1.18515,1.1852,84300001.0
2005-09-16 00:25:00,1.18518,1.18529,1.18514,1.18526,52000001.0
2005-09-16 00:26:00,1.1853,1.1853,1.18525,1.18525,54200000.0
2005-09-16 00:27:00,1.18514,1.18516,1.18504,1.18516,139900001.0
2005-09-16 00:28:00,1.1853,1.1853,1.18525,1.1853,55500000.0
2005-09-16 00:29:00,1.18527,1.18535,1.18525,1.18525,45899999.0
2005-09-16 00:30:00,1.18524,1.18534,1.18516,1.18524,100000001.0
2005-09-16 00:31:00,1.18527,1.18527,1.18515,1.18515,46400000.0
2005-09-16 00:32:00,1.1852,1.1852,1.1852,1.1852,18800000.0
2005-09-16 00:33:00,1.1845,1.1845,1.18408,1.18408,36099998.0
2005-09-16 00:34:00,1.18358,1.18484,1.18358,1.18484,85300000.0
2005-09-16 00:35:00,1.18487,1.18487,1.18475,1.18475,38500001.0
2005-09-16 00:36:00,1.18461,1.18488,1.18459,1.18474,78800000.0
2005-09-16 00:37:00,1.18484,1.18495,1.18475,1.18475,59399999.0
2005-09-16 00:38:00,1.18472,1.18472,1.18445,1.18454,51400000.0
2005-09-16 00:39:00,1.18469,1.18477,1.18453,1.18453,69200000.0
2005-09-16 00:40:00,1.18464,1.18475,1.18461,1.1847,148699998.0
2005-09-16 00:41:00,1.18465,1.18483,1.1846,1.18473,194899999.0
2005-09-16 00:42:00,1.18492,1.18496,1.18465,1.18485,140300000.0
2005-09-16 00:43:00,1.18489,1.18504,1.18469,1.18484,44099999.0
2005-09-16 00:44:00,1.18479,1.18494,1.18467,1.18467,86800000.0
2005-09-16 00:45:00,1.18466,1.18493,1.18466,1.18488,104899999.0
2005-09-16 00:46:00,1.18479,1.18493,1.18466,1.18493,117500001.0
2005-09-16 00:47:00,1.18495,1.18495,1.18468,1.18481,112599997.0
2005-09-16 00:48:00,1.1849,1.18495,1.18485,1.18495,144700003.0
2005-09-16 00:49:00,1.18493,1.18495,1.18485,1.18485,34300000.0
2005-09-16 00:50:00,1.18495,1.185,1.18455,1.185,116700002.0
2005-09-16 00:51:00,1.18507,1.18507,1.18486,1.18486,42900000.0
2005-09-16 00:52:00,1.1849,1.1849,1.18485,1.18485,51799999.0
2005-09-16 00:53:00,1.18473,1.18496,1.18473,1.18496,80499999.0
2005-09-16 00:54:00,1.18495,1.18495,1.18485,1.18493,94800000.0
2005-09-16 00:55:00,1.1849,1.18495,1.18485,1.18485,116999998.0
2005-09-16 00:56:00,1.18487,1.1849,1.18483,1.18487,98600002.0
2005-09-16 00:57:00,1.1849,1.18495,1.18483,1.18493,87300000.0
2005-09-16 00:58:00,1.18485,1.1849,1.18485,1.1849,53400000.0
2005-09-16 00:59:00,1.1849,1.18495,1.1849,1.1849,29600000.0
2005-09-16 01:00:00,1.18476,1.18489,1.18471,1.18489,41900000.0
2005-09-16 01:01:00,1.18495,1.18495,1.18485,1.1849,57499997.0
2005-09-16 01:02:00,1.1849,1.18495,1.18485,1.1849,63599999.0
2005-09-16 01:03:00,1.18495,1.18495,1.18483,1.18495,52300001.0
2005-09-16 01:04:00,1.18492,1.185,1.18489,1.18493,100300000.0
2005-09-16 01:05:00,1.18495,1.18495,1.18475,1.1849,106900000.0
2005-09-16 01:06:00,1.18487,1.18488,1.18472,1.1848,179600000.0
2005-09-16 01:07:00,1.1849,1.1849,1.1849,1.1849,6500000.0
2005-09-16 01:08:00,1.1849,1.18495,1.18485,1.18495,55700001.0
2005-09-16 01:09:00,1.18495,1.18495,1.18495,1.18495,25500000.0
2005-09-16 01:10:00,1.18492,1.18492,1.18492,1.18492,800000.0
2005-09-16 01:11:00,1.1849,1.1849,1.1849,1.1849,800000.0
2005-09-16 01:12:00,1.18484,1.1849,1.18471,1.18471,31400000.0
2005-09-16 01:13:00,1.1849,1.1849,1.1849,1.1849,8800000.0
2005-09-16 01:14:00,1.18485,1.18485,1.18485,1.18485,30300000.0
2005-09-16 01:15:00,1.1849,1.1849,1.18485,1.18485,79000001.0
2005-09-16 01:16:00,1.18478,1.18478,1.18456,1.18457,72699999.0
2005-09-16 01:17:00,1.18465,1.18482,1.18454,1.18482,180500000.0
2005-09-16 01:18:00,1.18465,1.18465,1.18465,1.18465,29799999.0
2005-09-16 01:19:00,1.18456,1.18458,1.18443,1.18456,117900000.0
2005-09-16 01:20:00,1.18472,1.1848,1.18472,1.1848,40000001.0
2005-09-16 01:21:00,1.18478,1.1848,1.18475,1.18475,113899999.0
2005-09-16 01:22:00,1.1848,1.1848,1.1848,1.1848,800000.0
2005-09-16 01:23:00,1.1848,1.18482,1.1848,1.18482,19500000.0
2005-09-16 01:24:00,1.1848,1.1848,1.18472,1.18472,20700000.0
2005-09-16 01:25:00,1.1848,1.18483,1.18475,1.18483,23700000.0
2005-09-16 01:26:00,1.1848,1.1848,1.1848,1.1848,800000.0
2005-09-16 01:27:00,1.1848,1.1848,1.18473,1.18475,93000000.0
2005-09-16 01:28:00,1.1847,1.18473,1.1847,1.18473,26299999.0
2005-09-16 01:29:00,1.18485,1.18485,1.18473,1.1848,73400001.0
2005-09-16 01:30:00,1.18473,1.18475,1.18473,1.18475,36500001.0
2005-09-16 01:31:00,1.1848,1.1848,1.18475,1.1848,21699999.0
2005-09-16 01:32:00,1.1848,1.18485,1.1848,1.18485,28800000.0
2005-09-16 01:33:00,1.1848,1.1848,1.18478,1.18478,31199999.0
2005-09-16 01:34:00,1.18482,1.18489,1.18475,1.18475,111499999.0
2005-09-16 01:35:00,1.18485,1.18485,1.1848,1.1848,64899997.0
2005-09-16 01:36:00,1.18485,1.18485,1.18475,1.1848,104000001.0
2005-09-16 01:37:00,1.18473,1.1848,1.18473,1.1848,23100000.0
2005-09-16 01:38:00,1.18475,1.18485,1.18475,1.1848,158700000.0
2005-09-16 01:39:00,1.18478,1.18485,1.18478,1.18485,5700000.0
2005-09-16 01:40:00,1.1847,1.18483,1.1847,1.18483,30899999.0
2005-09-16 01:41:00,1.18485,1.18485,1.18482,1.18482,54000002.0
2005-09-16 01:42:00,1.1848,1.1848,1.1848,1.1848,800000.0
2005-09-16 01:43:00,1.18487,1.18511,1.18487,1.18511,45500002.0
2005-09-16 01:44:00,1.18507,1.1851,1.18505,1.1851,69199999.0
2005-09-16 01:45:00,1.1851,1.1851,1.1851,1.1851,30500000.0
2005-09-16 01:46:00,1.185,1.185,1.18492,1.18492,65800000.0
2005-09-16 01:47:00,1.18493,1.18493,1.18493,1.18493,34900002.0
2005-09-16 01:48:00,1.18495,1.18495,1.18488,1.1849,94099998.0
2005-09-16 01:49:00,1.18495,1.18495,1.1849,1.1849,53600000.0
2005-09-16 01:50:00,1.18487,1.18495,1.18487,1.18495,41500001.0
2005-09-16 01:51:00,1.18492,1.18492,1.18485,1.18485,65300002.0
2005-09-16 01:52:00,1.1849,1.18495,1.18485,1.18495,92999998.0
2005-09-16 01:53:00,1.1849,1.1849,1.1849,1.1849,34699999.0
2005-09-16 01:54:00,1.1849,1.1849,1.18485,1.1849,54000000.0
2005-09-16 01:55:00,1.1848,1.18495,1.1848,1.18495,25300000.0
2005-09-16 01:56:00,1.1849,1.1849,1.1849,1.1849,1600000.0
2005-09-16 01:57:00,1.18495,1.18495,1.18483,1.18485,97700000.0
2005-09-16 01:58:00,1.18517,1.18517,1.18469,1.18504,159999999.0
2005-09-16 01:59:00,1.18485,1.1849,1.18485,1.1849,16800000.0
2005-09-16 02:00:00,1.18483,1.1849,1.18482,1.18482,138499999.0
2005-09-16 02:01:00,1.18493,1.18493,1.18493,1.18493,2600000.0
2005-09-16 02:02:00,1.1849,1.1849,1.1849,1.1849,17600000.0
2005-09-16 02:03:00,1.1849,1.18515,1.18482,1.18489,74200000.0
2005-09-16 02:04:00,1.18475,1.18475,1.18451,1.18451,58700000.0
2005-09-16 02:05:00,1.18455,1.18455,1.18443,1.1845,46900000.0
2005-09-16 02:06:00,1.18444,1.18494,1.18444,1.18494,51399999.0
2005-09-16 02:07:00,1.18459,1.18459,1.18452,1.18455,42800000.0
2005-09-16 02:08:00,1.1846,1.1846,1.18455,1.18455,87500000.0
2005-09-16 02:09:00,1.1846,1.1846,1.18455,1.18455,40600001.0
2005-09-16 02:10:00,1.18458,1.18468,1.18458,1.1846,83200000.0
2005-09-16 02:11:00,1.1846,1.1846,1.18455,1.1846,92300001.0
2005-09-16 02:12:00,1.1844,1.18455,1.18433,1.18455,59300000.0
2005-09-16 02:13:00,1.18463,1.18474,1.18463,1.18468,22600000.0
2005-09-16 02:14:00,1.18464,1.18469,1.18464,1.18469,65100001.0
2005-09-16 02:15:00,1.18475,1.18475,1.18465,1.18475,66400000.0
2005-09-16 02:16:00,1.1847,1.1847,1.1847,1.1847,2500000.0
2005-09-16 02:17:00,1.18475,1.18475,1.18472,1.18472,41500001.0
2005-09-16 02:18:00,1.18465,1.18465,1.18465,1.18465,4800000.0
2005-09-16 02:19:00,1.18463,1.18473,1.1846,1.1847,126299999.0
2005-09-16 02:20:00,1.18465,1.18478,1.18465,1.18475,93000000.0
2005-09-16 02:21:00,1.18465,1.1847,1.18465,1.1847,9600000.0
2005-09-16 02:22:00,1.1847,1.18475,1.18465,1.18475,73500000.0
2005-09-16 02:23:00,1.18467,1.18475,1.1846,1.18475,105800001.0
2005-09-16 02:24:00,1.18458,1.18458,1.18432,1.18442,97000003.0
2005-09-16 02:25:00,1.18465,1.18472,1.18465,1.18472,37500001.0
2005-09-16 02:26:00,1.1847,1.1847,1.18465,1.18465,57700001.0
2005-09-16 02:27:00,1.18468,1.18468,1.18456,1.18456,41300000.0
2005-09-16 02:28:00,1.1846,1.1846,1.1846,1.1846,7300000.0
2005-09-16 02:29:00,1.18455,1.18465,1.18453,1.1846,90299998.0
2005-09-16 02:30:00,1.18463,1.18463,1.1846,1.1846,32600000.0
2005-09-16 02:31:00,1.18464,1.18474,1.18464,1.18468,21900000.0
2005-09-16 02:32:00,1.18475,1.18475,1.1847,1.1847,26400000.0
2005-09-16 02:33:00,1.18477,1.1848,1.18477,1.18478,42400001.0
2005-09-16 02:34:00,1.18476,1.18487,1.18469,1.18487,57500000.0
2005-09-16 02:35:00,1.18495,1.18495,1.18485,1.18485,8800000.0
2005-09-16 02:36:00,1.1849,1.1849,1.1849,1.1849,75200001.0
2005-09-16 02:37:00,1.18498,1.18498,1.18492,1.18492,8000000.0
2005-09-16 02:38:00,1.18495,1.185,1.18495,1.185,92200000.0
2005-09-16 02:39:00,1.185,1.18505,1.18493,1.18505,122299999.0
2005-09-16 02:40:00,1.18493,1.18495,1.18493,1.18495,71000002.0
2005-09-16 02:41:00,1.185,1.185,1.18495,1.18495,61300002.0
2005-09-16 02:42:00,1.185,1.18505,1.185,1.18505,16800000.0
2005-09-16 02:43:00,1.18505,1.18505,1.185,1.185,77099999.0
2005-09-16 02:44:00,1.18495,1.185,1.18495,1.185,30900000.0
2005-09-16 02:45:00,1.18504,1.18504,1.18501,1.18501,28800000.0
2005-09-16 02:46:00,1.18512,1.18522,1.18512,1.18521,64300000.0
2005-09-16 02:47:00,1.18521,1.18556,1.18521,1.18524,172100001.0
2005-09-16 02:48:00,1.18524,1.18543,1.18524,1.18538,149100000.0
2005-09-16 02:49:00,1.18545,1.18545,1.1854,1.1854,35900001.0
2005-09-16 02:50:00,1.18538,1.18538,1.18538,1.18538,4000000.0
2005-09-16 02:51:00,1.18535,1.18545,1.18535,1.18535,40700000.0
2005-09-16 02:52:00,1.18536,1.18536,1.18529,1.18529,4800000.0
2005-09-16 02:53:00,1.18519,1.18547,1.18519,1.18547,9400000.0
2005-09-16 02:54:00,1.1855,1.1855,1.18537,1.18539,114599997.0
2005-09-16 02:55:00,1.18545,1.18559,1.18545,1.18548,78000002.0
2005-09-16 02:56:00,1.18553,1.18553,1.18533,1.18539,135800000.0
2005-09-16 02:57:00,1.1854,1.1854,1.18535,1.18535,8000000.0
2005-09-16 02:58:00,1.18536,1.18536,1.18529,1.18529,19900000.0
2005-09-16 02:59:00,1.1852,1.18532,1.18505,1.18518,93300001.0
2005-09-16 03:00:00,1.1853,1.18535,1.1852,1.18535,37400000.0
2005-09-16 03:01:00,1.1853,1.1853,1.1853,1.1853,35600001.0
2005-09-16 03:02:00,1.18533,1.18535,1.1852,1.18535,143500004.0
2005-09-16 03:03:00,1.18535,1.18538,1.18524,1.18538,98099999.0
2005-09-16 03:04:00,1.18547,1.18558,1.18545,1.18545,163299999.0
2005-09-16 03:05:00,1.18542,1.18544,1.18528,1.18528,67000000.0
2005-09-16 03:06:00,1.18527,1.18536,1.18527,1.18536,63900000.0
2005-09-16 03:07:00,1.18538,1.18538,1.18538,1.18538,38900002.0
2005-09-16 03:08:00,1.1854,1.1854,1.18535,1.18535,50400002.0
2005-09-16 03:09:00,1.1854,1.18545,1.18535,1.1854,64499999.0
2005-09-16 03:10:00,1.18536,1.18543,1.18531,1.18543,28500000.0
2005-09-16 03:11:00,1.18542,1.18542,1.18528,1.18528,49500000.0
2005-09-16 03:12:00,1.18533,1.18541,1.18533,1.18539,28900000.0
2005-09-16 03:13:00,1.18547,1.18547,1.18532,1.18535,42600000.0
2005-09-16 03:14:00,1.18532,1.18532,1.18505,1.18509,50500000.0
2005-09-16 03:15:00,1.18535,1.1854,1.18533,1.18533,25799999.0
2005-09-16 03:16:00,1.1854,1.18548,1.1854,1.18548,22599999.0
2005-09-16 03:17:00,1.18517,1.1855,1.18511,1.18533,69300000.0
2005-09-16 03:18:00,1.1852,1.18528,1.18502,1.18524,160000000.0
2005-09-16 03:19:00,1.18535,1.1854,1.18535,1.1854,15200000.0
2005-09-16 03:20:00,1.18545,1.18545,1.1854,1.1854,29599999.0
2005-09-16 03:21:00,1.18542,1.18545,1.18535,1.18545,80600000.0
2005-09-16 03:22:00,1.1854,1.1854,1.18532,1.1854,76799998.0
2005-09-16 03:23:00,1.18533,1.18547,1.18533,1.1854,42300000.0
2005-09-16 03:24:00,1.18537,1.1854,1.18537,1.1854,22400000.0
2005-09-16 03:25:00,1.1854,1.18545,1.18535,1.18543,49299999.0
2005-09-16 03:26:00,1.18543,1.18545,1.18535,1.1854,97200001.0
2005-09-16 03:27:00,1.18516,1.18523,1.1851,1.18521,140000001.0
2005-09-16 03:28:00,1.18536,1.18536,1.18534,1.18534,32099999.0
2005-09-16 03:29:00,1.1853,1.1853,1.1852,1.18522,151400001.0
2005-09-16 03:30:00,1.1854,1.18587,1.1854,1.18575,140799999.0
2005-09-16 03:31:00,1.18565,1.18565,1.18541,1.18563,40199999.0
2005-09-16 03:32:00,1.18559,1.18559,1.18551,1.18551,19100000.0
2005-09-16 03:33:00,1.18535,1.18557,1.18535,1.18557,59900002.0
2005-09-16 03:34:00,1.18555,1.18558,1.18555,1.18558,7000000.0
2005-09-16 03:35:00,1.18542,1.18542,1.18535,1.18535,105099998.0
2005-09-16 03:36:00,1.18522,1.18535,1.18522,1.18535,64100000.0
2005-09-16 03:37:00,1.18534,1.18539,1.18533,1.18538,96800000.0
2005-09-16 03:38:00,1.18535,1.18545,1.18535,1.18545,29500000.0
2005-09-16 03:39:00,1.1855,1.18565,1.18525,1.18527,105700001.0
2005-09-16 03:40:00,1.18535,1.18545,1.18535,1.1854,95900000.0
2005-09-16 03:41:00,1.1854,1.18545,1.18535,1.18545,67500000.0
2005-09-16 03:42:00,1.18535,1.1854,1.18535,1.1854,13500000.0
2005-09-16 03:43:00,1.18545,1.18545,1.18532,1.18532,84600000.0
2005-09-16 03:44:00,1.1854,1.1854,1.18533,1.18533,33800000.0
2005-09-16 03:45:00,1.18536,1.18537,1.18524,1.18524,90100001.0
2005-09-16 03:46:00,1.18526,1.18527,1.18526,1.18527,28799999.0
2005-09-16 03:47:00,1.18523,1.18523,1.18515,1.1852,120200002.0
2005-09-16 03:48:00,1.18518,1.18525,1.18518,1.18523,135499999.0
2005-09-16 03:49:00,1.1853,1.18533,1.18525,1.18525,126699999.0
2005-09-16 03:50:00,1.18525,1.18535,1.18525,1.18535,21000001.0
2005-09-16 03:51:00,1.18506,1.18535,1.18501,1.18513,151899999.0
2005-09-16 03:52:00,1.18527,1.18535,1.18526,1.18526,73399998.0
2005-09-16 03:53:00,1.18543,1.18543,1.1853,1.18537,84100000.0
2005-09-16 03:54:00,1.1854,1.18558,1.1854,1.18544,51800000.0
2005-09-16 03:55:00,1.1854,1.1854,1.1854,1.1854,32500000.0
2005-09-16 03:56:00,1.18532,1.18545,1.18532,1.18535,75300000.0
2005-09-16 03:57:00,1.1854,1.1854,1.1854,1.1854,9600000.0
2005-09-16 03:58:00,1.1853,1.18545,1.1853,1.18545,26600000.0
2005-09-16 03:59:00,1.18533,1.18539,1.18533,1.18539,68900001.0
2005-09-16 04:00:00,1.18532,1.18543,1.18532,1.18543,8800000.0
2005-09-16 04:01:00,1.18545,1.18545,1.18532,1.18532,116600000.0
2005-09-16 04:02:00,1.18541,1.18541,1.18539,1.18539,1600000.0
2005-09-16 04:03:00,1.18525,1.18525,1.18525,1.18525,34300000.0
2005-09-16 04:04:00,1.18534,1.18544,1.18534,1.18536,48100001.0
2005-09-16 04:05:00,1.1853,1.1853,1.1853,1.1853,3600000.0
2005-09-16 04:06:00,1.18532,1.18532,1.18522,1.1853,46300002.0
2005-09-16 04:07:00,1.18528,1.18548,1.18521,1.18548,53599999.0
2005-09-16 04:08:00,1.18545,1.1855,1.18545,1.1855,52300001.0
2005-09-16 04:09:00,1.18552,1.18555,1.1855,1.18553,97299999.0
2005-09-16 04:10:00,1.1855,1.1855,1.1854,1.1855,205800001.0
2005-09-16 04:11:00,1.18545,1.1855,1.18545,1.1855,37200000.0
2005-09-16 04:12:00,1.18554,1.18578,1.18554,1.18578,143700002.0
2005-09-16 04:13:00,1.18578,1.18578,1.18558,1.18558,25600000.0
2005-09-16 04:14:00,1.18547,1.1855,1.18537,1.18537,67000000.0
2005-09-16 04:15:00,1.18535,1.18536,1.18516,1.18536,58800000.0
2005-09-16 04:16:00,1.18535,1.1854,1.18535,1.1854,29700000.0
2005-09-16 04:17:00,1.1853,1.18538,1.1853,1.18538,44599998.0
2005-09-16 04:18:00,1.1854,1.18542,1.1854,1.18542,900000.0
2005-09-16 04:19:00,1.18535,1.18545,1.1852,1.1852,33700000.0
2005-09-16 04:20:00,1.18545,1.18545,1.1854,1.1854,36800000.0
2005-09-16 04:21:00,1.18535,1.1854,1.1853,1.18538,166900001.0
2005-09-16 04:22:00,1.18535,1.18546,1.18528,1.18534,178900000.0
2005-09-16 04:23:00,1.1853,1.1853,1.18525,1.18525,73300000.0
2005-09-16 04:24:00,1.18525,1.18535,1.18525,1.18525,71799998.0
2005-09-16 04:25:00,1.18501,1.18521,1.18487,1.18521,123899999.0
2005-09-16 04:26:00,1.18525,1.18525,1.18525,1.18525,57600002.0
2005-09-16 04:27:00,1.1853,1.18538,1.1853,1.18538,20700000.0
2005-09-16 04:28:00,1.1852,1.1852,1.1852,1.1852,1700000.0
2005-09-16 04:29:00,1.18527,1.18527,1.18512,1.18515,54500000.0
2005-09-16 04:30:00,1.18515,1.18525,1.18515,1.18525,47000000.0
2005-09-16 04:31:00,1.18525,1.18525,1.18515,1.1852,50300001.0
2005-09-16 04:32:00,1.18512,1.18522,1.18512,1.1852,61300000.0
2005-09-16 04:33:00,1.18515,1.1852,1.1851,1.18515,97900000.0
2005-09-16 04:34:00,1.1852,1.18525,1.18515,1.1852,136200000.0
2005-09-16 04:35:00,1.18522,1.18522,1.1852,1.1852,35800000.0
2005-09-16 04:36:00,1.18517,1.18532,1.18517,1.18532,68700001.0
2005-09-16 04:37:00,1.1853,1.18532,1.1853,1.18532,20700000.0
2005-09-16 04:38:00,1.1853,1.18535,1.18527,1.1853,99699999.0
2005-09-16 04:39:00,1.18528,1.1853,1.18528,1.1853,31700001.0
2005-09-16 04:40:00,1.18533,1.18551,1.18498,1.18498,29500000.0
2005-09-16 04:41:00,1.18526,1.18526,1.18498,1.18498,94700000.0
2005-09-16 04:42:00,1.18507,1.18513,1.18507,1.18513,24700000.0
2005-09-16 04:43:00,1.18517,1.1852,1.18505,1.18513,133799999.0
2005-09-16 04:44:00,1.1851,1.1851,1.1851,1.1851,5000000.0
2005-09-16 04:45:00,1.18518,1.18518,1.18513,1.18515,79499998.0
2005-09-16 04:46:00,1.18519,1.18519,1.18508,1.18511,55900001.0
2005-09-16 04:47:00,1.185,1.185,1.18487,1.18489,120800003.0
2005-09-16 04:48:00,1.1849,1.1849,1.18485,1.18485,56899999.0
2005-09-16 04:49:00,1.18486,1.18486,1.18474,1.18476,62800001.0
2005-09-16 04:50:00,1.18469,1.18469,1.18449,1.18449,62099998.0
2005-09-16 04:51:00,1.18455,1.18455,1.18445,1.1845,63499999.0
2005-09-16 04:52:00,1.18452,1.18457,1.18446,1.18455,20900000.0
2005-09-16 04:53:00,1.18457,1.18465,1.18455,1.1846,67000001.0
2005-09-16 04:54:00,1.1846,1.18463,1.18455,1.1846,97400000.0
2005-09-16 04:55:00,1.18455,1.18465,1.18455,1.18462,83199997.0
2005-09-16 04:56:00,1.18455,1.18465,1.18453,1.18465,110700001.0
2005-09-16 04:57:00,1.18467,1.18468,1.1846,1.18468,40400001.0
2005-09-16 04:58:00,1.18443,1.18466,1.18443,1.18452,176600002.0
2005-09-16 04:59:00,1.18467,1.1847,1.18463,1.18467,57600001.0
2005-09-16 05:00:00,1.1847,1.1847,1.1846,1.1846,12000000.0
2005-09-16 05:01:00,1.1847,1.1847,1.18465,1.1847,131600002.0
2005-09-16 05:02:00,1.1847,1.18481,1.18468,1.18471,106599999.0
2005-09-16 05:03:00,1.18472,1.18475,1.18472,1.18475,42500001.0
2005-09-16 05:04:00,1.18461,1.18467,1.18453,1.18453,51100002.0
2005-09-16 05:05:00,1.18453,1.18457,1.1845,1.18451,69800000.0
2005-09-16 05:06:00,1.1845,1.1845,1.1845,1.1845,19900000.0
2005-09-16 05:07:00,1.18446,1.18447,1.18431,1.18442,78800001.0
2005-09-16 05:08:00,1.1845,1.1845,1.1845,1.1845,800000.0
2005-09-16 05:09:00,1.1845,1.18455,1.18443,1.18443,174199999.0
2005-09-16 05:10:00,1.18445,1.1845,1.18443,1.18448,117000002.0
2005-09-16 05:11:00,1.18452,1.18452,1.18445,1.18445,24700000.0
2005-09-16 05:12:00,1.18452,1.18455,1.1845,1.1845,66299999.0
2005-09-16 05:13:00,1.18442,1.1845,1.18441,1.18441,76199999.0
2005-09-16 05:14:00,1.18442,1.18442,1.18435,1.1844,20600000.0
2005-09-16 05:15:00,1.18436,1.18443,1.18427,1.18427,76400000.0
2005-09-16 05:16:00,1.18432,1.18432,1.18412,1.18413,112200002.0
2005-09-16 05:17:00,1.1842,1.18422,1.18415,1.18415,154000001.0
2005-09-16 05:18:00,1.18418,1.18425,1.18418,1.1842,84700000.0
2005-09-16 05:19:00,1.1842,1.1842,1.18412,1.18412,92200001.0
2005-09-16 05:20:00,1.18396,1.18404,1.18387,1.18402,121500000.0
2005-09-16 05:21:00,1.18418,1.18418,1.18393,1.18397,108500002.0
2005-09-16 05:22:00,1.18382,1.18412,1.18361,1.18412,89100002.0
2005-09-16 05:23:00,1.1841,1.18423,1.18409,1.18417,151099998.0
2005-09-16 05:24:00,1.18429,1.18429,1.18426,1.18426,23000001.0
2005-09-16 05:25:00,1.18427,1.18427,1.18414,1.18423,48700001.0
2005-09-16 05:26:00,1.18425,1.18435,1.18425,1.1843,50700000.0
2005-09-16 05:27:00,1.18431,1.18434,1.18431,1.18434,15200000.0
2005-09-16 05:28:00,1.18426,1.18426,1.18424,1.18424,3500000.0
2005-09-16 05:29:00,1.18423,1.18428,1.18421,1.18422,85200000.0
2005-09-16 05:30:00,1.18375,1.18408,1.18374,1.18374,132199999.0
2005-09-16 05:31:00,1.1842,1.18425,1.18412,1.1842,44000000.0
2005-09-16 05:32:00,1.18426,1.18434,1.18426,1.18434,32400000.0
2005-09-16 05:33:00,1.18437,1.18445,1.18429,1.18437,55800000.0
2005-09-16 05:34:00,1.18432,1.18436,1.1843,1.1843,37500000.0
2005-09-16 05:35:00,1.1844,1.1844,1.18438,1.18438,34000000.0
2005-09-16 05:36:00,1.1844,1.18445,1.1844,1.18445,45700002.0
2005-09-16 05:37:00,1.18435,1.1844,1.18435,1.1844,14900000.0
2005-09-16 05:38:00,1.18442,1.18446,1.18417,1.18417,89500002.0
2005-09-16 05:39:00,1.18421,1.18433,1.18417,1.18433,124700002.0
2005-09-16 05:40:00,1.18428,1.18435,1.18425,1.1843,170400002.0
2005-09-16 05:41:00,1.18433,1.18435,1.1843,1.18435,57099999.0
2005-09-16 05:42:00,1.18435,1.18435,1.1843,1.1843,24699999.0
2005-09-16 05:43:00,1.1839,1.18425,1.1839,1.18423,194800002.0
2005-09-16 05:44:00,1.18425,1.18435,1.18425,1.18428,31399999.0
2005-09-16 05:45:00,1.1842,1.18435,1.1842,1.18425,133199999.0
2005-09-16 05:46:00,1.1843,1.18435,1.1843,1.18435,71000001.0
2005-09-16 05:47:00,1.1843,1.18432,1.18422,1.1843,99199999.0
2005-09-16 05:48:00,1.1843,1.18445,1.18424,1.18424,86600002.0
2005-09-16 05:49:00,1.1842,1.18423,1.1842,1.18423,63799998.0
2005-09-16 05:50:00,1.18416,1.18426,1.18416,1.18421,60600000.0
2005-09-16 05:51:00,1.1841,1.18425,1.1841,1.18415,57800000.0
2005-09-16 05:52:00,1.18425,1.18425,1.18412,1.18412,158400001.0
2005-09-16 05:53:00,1.18418,1.18425,1.1841,1.18425,145499998.0
2005-09-16 05:54:00,1.18425,1.18425,1.1842,1.1842,74900002.0
2005-09-16 05:55:00,1.18418,1.18418,1.184,1.18405,152000000.0
2005-09-16 05:56:00,1.18395,1.18395,1.18393,1.18393,13300000.0
2005-09-16 05:57:00,1.18386,1.18397,1.18386,1.18397,118000002.0
2005-09-16 05:58:00,1.184,1.18405,1.18395,1.18395,112100000.0
2005-09-16 05:59:00,1.18395,1.18395,1.18395,1.18395,38900000.0
2005-09-16 06:00:00,1.18396,1.18396,1.1839,1.1839,28200000.0
2005-09-16 06:01:00,1.1839,1.18395,1.1838,1.1839,70800000.0
2005-09-16 06:02:00,1.18387,1.18404,1.18387,1.18402,55900000.0
2005-09-16 06:03:00,1.18404,1.18411,1.18401,1.18402,60299999.0
2005-09-16 06:04:00,1.184,1.18408,1.184,1.18404,90500000.0
2005-09-16 06:05:00,1.18405,1.18405,1.18392,1.18395,30100000.0
2005-09-16 06:06:00,1.184,1.184,1.18395,1.18395,78499999.0
2005-09-16 06:07:00,1.18405,1.18405,1.18395,1.18397,98400000.0
2005-09-16 06:08:00,1.18399,1.18404,1.18391,1.18394,135100000.0
2005-09-16 06:09:00,1.1839,1.18395,1.1839,1.18392,33500000.0
2005-09-16 06:10:00,1.18407,1.18407,1.1839,1.18402,59800001.0
2005-09-16 06:11:00,1.18395,1.18402,1.1839,1.1839,128499999.0
2005-09-16 06:12:00,1.18387,1.18391,1.18352,1.18352,99300002.0
2005-09-16 06:13:00,1.18353,1.18353,1.18301,1.18301,80399999.0
2005-09-16 06:14:00,1.18295,1.18302,1.18295,1.18301,65500002.0
2005-09-16 06:15:00,1.18302,1.1833,1.18302,1.1833,82200001.0
2005-09-16 06:16:00,1.1833,1.18335,1.18325,1.18333,95999999.0
2005-09-16 06:17:00,1.18327,1.18331,1.1831,1.18313,71000001.0
2005-09-16 06:18:00,1.18315,1.18329,1.18315,1.18329,105200001.0
2005-09-16 06:19:00,1.18331,1.18331,1.18312,1.18312,77500000.0
2005-09-16 06:20:00,1.18305,1.18312,1.183,1.18308,60800000.0
2005-09-16 06:21:00,1.18305,1.1831,1.183,1.1831,59500000.0
2005-09-16 06:22:00,1.18312,1.18313,1.18308,1.18313,22400000.0
2005-09-16 06:23:00,1.18304,1.18317,1.18301,1.18317,45800000.0
2005-09-16 06:24:00,1.18313,1.18313,1.18298,1.18308,84900000.0
2005-09-16 06:25:00,1.18303,1.18319,1.18287,1.18319,160299997.0
2005-09-16 06:26:00,1.18319,1.18332,1.18317,1.18322,22800000.0
2005-09-16 06:27:00,1.1833,1.1833,1.18325,1.18328,52100000.0
2005-09-16 06:28:00,1.18323,1.1833,1.18319,1.1833,86400000.0
2005-09-16 06:29:00,1.18327,1.18348,1.18326,1.18348,111699998.0
2005-09-16 06:30:00,1.18352,1.18352,1.18352,1.18352,800000.0
2005-09-16 06:31:00,1.18347,1.18347,1.18333,1.18335,14100000.0
2005-09-16 06:32:00,1.18337,1.18343,1.18337,1.18343,22200000.0
2005-09-16 06:33:00,1.18342,1.18345,1.18334,1.18337,111299999.0
2005-09-16 06:34:00,1.18337,1.18337,1.18332,1.18332,111700000.0
2005-09-16 06:35:00,1.1832,1.1832,1.18288,1.18288,113400000.0
2005-09-16 06:36:00,1.18283,1.18283,1.18283,1.18283,34700001.0
2005-09-16 06:37:00,1.18294,1.18315,1.18294,1.18315,75999998.0
2005-09-16 06:38:00,1.18325,1.18325,1.18313,1.18317,31900000.0
2005-09-16 06:39:00,1.18317,1.1832,1.18315,1.1832,92300001.0
2005-09-16 06:40:00,1.18325,1.18328,1.18316,1.18318,188200003.0
2005-09-16 06:41:00,1.18303,1.18303,1.18284,1.1829,58700002.0
2005-09-16 06:42:00,1.1829,1.18306,1.1829,1.18306,182500003.0
2005-09-16 06:43:00,1.18302,1.18303,1.18294,1.18294,128899998.0
2005-09-16 06:44:00,1.18281,1.183,1.18281,1.18287,161600001.0
2005-09-16 06:45:00,1.1829,1.18295,1.18285,1.18285,79299999.0
2005-09-16 06:46:00,1.1829,1.18299,1.1828,1.1829,104699999.0
2005-09-16 06:47:00,1.18285,1.18295,1.18285,1.1829,111299999.0
2005-09-16 06:48:00,1.18288,1.18288,1.1828,1.18285,129199999.0
2005-09-16 06:49:00,1.18275,1.18275,1.18275,1.18275,800000.0
2005-09-16 06:50:00,1.1828,1.18282,1.18275,1.1828,106900003.0
2005-09-16 06:51:00,1.1828,1.18287,1.18255,1.18283,94700001.0
2005-09-16 06:52:00,1.1828,1.18285,1.1827,1.18275,145499999.0
2005-09-16 06:53:00,1.18267,1.18292,1.18261,1.18261,137199996.0
2005-09-16 06:54:00,1.18283,1.18287,1.18283,1.18287,3200000.0
2005-09-16 06:55:00,1.18295,1.18295,1.1829,1.1829,31299999.0
2005-09-16 06:56:00,1.1829,1.18295,1.1829,1.1829,51800000.0
2005-09-16 06:57:00,1.18294,1.18294,1.18291,1.18291,46800000.0
2005-09-16 06:58:00,1.18297,1.18297,1.18293,1.18293,48400002.0
2005-09-16 06:59:00,1.1828,1.18296,1.1828,1.18283,116199999.0
2005-09-16 07:00:00,1.18275,1.1828,1.18275,1.18275,126200000.0
2005-09-16 07:01:00,1.18285,1.18285,1.18275,1.18275,127699999.0
2005-09-16 07:02:00,1.18284,1.18284,1.18279,1.18279,3400000.0
2005-09-16 07:03:00,1.18293,1.18293,1.1828,1.1829,111199997.0
2005-09-16 07:04:00,1.18285,1.1829,1.1828,1.1829,137800000.0
2005-09-16 07:05:00,1.18283,1.1829,1.18283,1.1829,28500001.0
2005-09-16 07:06:00,1.18295,1.18295,1.18285,1.1829,67299999.0
2005-09-16 07:07:00,1.18282,1.18295,1.18282,1.18285,78300000.0
2005-09-16 07:08:00,1.18282,1.18282,1.18278,1.18278,63399999.0
2005-09-16 07:09:00,1.18275,1.18291,1.18275,1.18277,89799999.0
2005-09-16 07:10:00,1.18284,1.18289,1.18284,1.18289,27600001.0
2005-09-16 07:11:00,1.1829,1.1829,1.1829,1.1829,20700001.0
2005-09-16 07:12:00,1.18284,1.18294,1.18283,1.18283,71900000.0
2005-09-16 07:13:00,1.1828,1.18285,1.18272,1.1828,70600001.0
2005-09-16 07:14:00,1.18241,1.18252,1.18236,1.1825,166099999.0
2005-09-16 07:15:00,1.18279,1.18288,1.18279,1.18288,90500000.0
2005-09-16 07:16:00,1.1829,1.18295,1.1828,1.18285,108599999.0
2005-09-16 07:17:00,1.18288,1.1829,1.18288,1.1829,15900000.0
2005-09-16 07:18:00,1.1828,1.18281,1.18274,1.18281,89499999.0
2005-09-16 07:19:00,1.18285,1.18288,1.18273,1.18273,152499998.0
2005-09-16 07:20:00,1.18277,1.18288,1.18273,1.18277,154799998.0
2005-09-16 07:21:00,1.18262,1.18262,1.18244,1.18251,82000000.0
2005-09-16 07:22:00,1.1824,1.1825,1.18234,1.18241,134900002.0
2005-09-16 07:23:00,1.1823,1.1823,1.18166,1.18166,32000000.0
2005-09-16 07:24:00,1.18135,1.18162,1.1813,1.18143,143700001.0
2005-09-16 07:25:00,1.18142,1.18155,1.1813,1.1813,93400001.0
2005-09-16 07:26:00,1.18136,1.18145,1.18136,1.18141,39500000.0
2005-09-16 07:27:00,1.18145,1.18171,1.18135,1.18171,80899998.0
2005-09-16 07:28:00,1.18172,1.18183,1.18172,1.18173,177900001.0
2005-09-16 07:29:00,1.18172,1.18172,1.18144,1.18152,71500000.0
2005-09-16 07:30:00,1.18162,1.18172,1.18162,1.18164,61300001.0
2005-09-16 07:31:00,1.18173,1.18186,1.18171,1.18173,40590000.0
2005-09-16 07:32:00,1.18175,1.18175,1.1817,1.1817,30299999.0
2005-09-16 07:33:00,1.18163,1.18163,1.18134,1.18134,52300000.0
2005-09-16 07:34:00,1.18132,1.18168,1.18132,1.18145,78500000.0
2005-09-16 07:35:00,1.18125,1.18125,1.18111,1.18125,84700002.0
2005-09-16 07:36:00,1.18128,1.18129,1.18118,1.1812,58499999.0
2005-09-16 07:37:00,1.1812,1.1812,1.1812,1.1812,800000.0
2005-09-16 07:38:00,1.1812,1.1812,1.18084,1.18091,94999999.0
2005-09-16 07:39:00,1.18093,1.18096,1.18089,1.18095,47400000.0
2005-09-16 07:40:00,1.18093,1.18095,1.1809,1.1809,79799999.0
2005-09-16 07:41:00,1.181,1.18117,1.18098,1.18098,71600000.0
2005-09-16 07:42:00,1.18097,1.18112,1.18097,1.18112,124700000.0
2005-09-16 07:43:00,1.18115,1.18115,1.18105,1.18105,15700000.0
2005-09-16 07:44:00,1.1811,1.18115,1.181,1.18115,92799997.0
2005-09-16 07:45:00,1.1809,1.18092,1.18072,1.18092,151700000.0
2005-09-16 07:46:00,1.18092,1.18105,1.18092,1.18095,83299999.0
2005-09-16 07:47:00,1.18093,1.18115,1.18086,1.18115,105200000.0
2005-09-16 07:48:00,1.18124,1.18144,1.18124,1.18141,156899996.0
2005-09-16 07:49:00,1.18133,1.18133,1.18118,1.18122,67900002.0
2005-09-16 07:50:00,1.18118,1.18131,1.18118,1.18123,49100001.0
2005-09-16 07:51:00,1.1813,1.18132,1.18125,1.18125,167999998.0
2005-09-16 07:52:00,1.18135,1.18144,1.18135,1.18136,90400003.0
2005-09-16 07:53:00,1.18147,1.18163,1.18147,1.18163,87900002.0
2005-09-16 07:54:00,1.18165,1.18168,1.18104,1.18104,90200002.0
2005-09-16 07:55:00,1.1817,1.18175,1.18162,1.18175,62500002.0
2005-09-16 07:56:00,1.18178,1.18178,1.18178,1.18178,34000000.0
2005-09-16 07:57:00,1.1817,1.1817,1.18168,1.18168,29499999.0
2005-09-16 07:58:00,1.18172,1.18178,1.1817,1.18178,47900000.0
2005-09-16 07:59:00,1.18179,1.18197,1.18179,1.18197,64999999.0
2005-09-16 08:00:00,1.18195,1.18205,1.18195,1.18205,71200000.0
2005-09-16 08:01:00,1.18181,1.18181,1.18139,1.1818,65000000.0
2005-09-16 08:02:00,1.18172,1.18172,1.18132,1.18135,52100001.0
2005-09-16 08:03:00,1.18147,1.18147,1.18122,1.18145,157600002.0
2005-09-16 08:04:00,1.18135,1.18148,1.1813,1.18145,199200002.0
2005-09-16 08:05:00,1.1814,1.18142,1.18135,1.1814,138599999.0
2005-09-16 08:06:00,1.18125,1.18125,1.18108,1.18116,101800002.0
2005-09-16 08:07:00,1.1814,1.18142,1.18135,1.1814,91600001.0
2005-09-16 08:08:00,1.18142,1.18142,1.1814,1.1814,48500000.0
2005-09-16 08:09:00,1.18143,1.18143,1.1813,1.1813,56600000.0
2005-09-16 08:10:00,1.18139,1.1814,1.18127,1.18138,125699999.0
2005-09-16 08:11:00,1.18134,1.18152,1.18134,1.18152,61400000.0
2005-09-16 08:12:00,1.18148,1.18148,1.18137,1.18137,27200001.0
2005-09-16 08:13:00,1.18138,1.18151,1.18137,1.18137,50200000.0
2005-09-16 08:14:00,1.18133,1.1814,1.18131,1.18131,36100000.0
2005-09-16 08:15:00,1.18136,1.1816,1.18136,1.1816,111500000.0
2005-09-16 08:16:00,1.18177,1.18183,1.18166,1.18166,40300000.0
2005-09-16 08:17:00,1.1817,1.1817,1.18165,1.18167,38600001.0
2005-09-16 08:18:00,1.18165,1.18165,1.18165,1.18165,8200000.0
2005-09-16 08:19:00,1.18175,1.18175,1.1817,1.18175,68800002.0
2005-09-16 08:20:00,1.1817,1.1817,1.1817,1.1817,85300000.0
2005-09-16 08:21:00,1.18173,1.18173,1.18157,1.18161,42900000.0
2005-09-16 08:22:00,1.18164,1.18176,1.18164,1.18176,77800002.0
2005-09-16 08:23:00,1.18185,1.18198,1.18185,1.18197,133100000.0
2005-09-16 08:24:00,1.18196,1.18196,1.18191,1.18191,122400001.0
2005-09-16 08:25:00,1.18192,1.18206,1.18192,1.18206,74700002.0
2005-09-16 08:26:00,1.18199,1.1822,1.18199,1.1822,58600000.0
2005-09-16 08:27:00,1.18215,1.18228,1.18161,1.18219,174400000.0
2005-09-16 08:28:00,1.1823,1.1823,1.1823,1.1823,1100000.0
2005-09-16 08:29:00,1.18208,1.18208,1.18167,1.1817,49200000.0
2005-09-16 08:30:00,1.18185,1.18198,1.18185,1.18187,75800001.0
2005-09-16 08:31:00,1.18193,1.18193,1.18185,1.1819,109799999.0
2005-09-16 08:32:00,1.18195,1.18195,1.18182,1.1819,151899999.0
2005-09-16 08:33:00,1.18185,1.18195,1.18185,1.18195,77400000.0
2005-09-16 08:34:00,1.18178,1.18187,1.18157,1.18187,80100003.0
2005-09-16 08:35:00,1.18204,1.18216,1.18192,1.18197,71099999.0
2005-09-16 08:36:00,1.18188,1.18188,1.18147,1.18165,55199999.0
2005-09-16 08:37:00,1.18172,1.18175,1.18146,1.18146,52700002.0
2005-09-16 08:38:00,1.18135,1.18135,1.18102,1.18102,102300002.0
2005-09-16 08:39:00,1.18097,1.18124,1.18097,1.18124,73299999.0
2005-09-16 08:40:00,1.18127,1.1813,1.18127,1.1813,49600000.0
2005-09-16 08:41:00,1.18106,1.18106,1.18096,1.18096,28200000.0
2005-09-16 08:42:00,1.18118,1.18118,1.18104,1.18116,53999999.0
2005-09-16 08:43:00,1.18128,1.18128,1.1812,1.18124,59800000.0
2005-09-16 08:44:00,1.18147,1.18153,1.18139,1.18153,81100003.0
2005-09-16 08:45:00,1.18162,1.18183,1.18139,1.18139,56299999.0
2005-09-16 08:46:00,1.18152,1.1817,1.18152,1.1817,13600000.0
2005-09-16 08:47:00,1.1819,1.1819,1.18182,1.18182,12800000.0
2005-09-16 08:48:00,1.18194,1.18194,1.18191,1.18191,4400000.0
2005-09-16 08:49:00,1.18181,1.18181,1.18174,1.18174,16100000.0
2005-09-16 08:50:00,1.18145,1.1817,1.18145,1.1817,37800000.0
2005-09-16 08:51:00,1.18177,1.18191,1.18177,1.18184,58100002.0
2005-09-16 08:52:00,1.18187,1.1819,1.18182,1.1819,153200001.0
2005-09-16 08:53:00,1.18192,1.182,1.18189,1.18189,60300002.0
2005-09-16 08:54:00,1.18186,1.18202,1.18186,1.18202,105299997.0
2005-09-16 08:55:00,1.18209,1.18256,1.18209,1.18226,85700001.0
2005-09-16 08:56:00,1.18221,1.18295,1.18221,1.18295,68099999.0
2005-09-16 08:57:00,1.18283,1.18283,1.1826,1.18265,101600003.0
2005-09-16 08:58:00,1.1827,1.18277,1.18263,1.1827,188400002.0
2005-09-16 08:59:00,1.1826,1.1826,1.18239,1.18239,45300000.0
2005-09-16 09:00:00,1.18235,1.18262,1.18235,1.18241,128199998.0
2005-09-16 09:01:00,1.18238,1.18238,1.1823,1.18234,137000000.0
2005-09-16 09:02:00,1.18238,1.1824,1.18229,1.1823,106300000.0
2005-09-16 09:03:00,1.1824,1.18245,1.18235,1.1824,91599999.0
2005-09-16 09:04:00,1.18247,1.18247,1.18242,1.18242,61700000.0
2005-09-16 09:05:00,1.1824,1.1824,1.18235,1.18235,67300002.0
2005-09-16 09:06:00,1.1823,1.18233,1.18211,1.18211,120100000.0
2005-09-16 09:07:00,1.18235,1.18246,1.18235,1.18237,49500001.0
2005-09-16 09:08:00,1.1824,1.18253,1.1824,1.18253,112000000.0
2005-09-16 09:09:00,1.1826,1.18275,1.1826,1.18264,72700001.0
2005-09-16 09:10:00,1.18264,1.18272,1.18245,1.18248,96700000.0
2005-09-16 09:11:00,1.18247,1.18248,1.18235,1.18235,80700000.0
2005-09-16 09:12:00,1.18221,1.18231,1.1821,1.18231,43100000.0
2005-09-16 09:13:00,1.18232,1.1825,1.18204,1.18204,95300000.0
2005-09-16 09:14:00,1.18233,1.18252,1.18233,1.18252,39899999.0
2005-09-16 09:15:00,1.18286,1.18286,1.18261,1.18261,43300000.0
2005-09-16 09:16:00,1.18262,1.18264,1.18224,1.18237,106799999.0
2005-09-16 09:17:00,1.18239,1.18244,1.1822,1.1822,104200001.0
2005-09-16 09:18:00,1.18219,1.18238,1.18217,1.18232,101800000.0
2005-09-16 09:19:00,1.18229,1.18236,1.1822,1.1822,116200000.0
2005-09-16 09:20:00,1.18213,1.18275,1.18207,1.18274,70400000.0
2005-09-16 09:21:00,1.18254,1.18284,1.18254,1.18275,115999997.0
2005-09-16 09:22:00,1.18253,1.18306,1.18228,1.18306,172900003.0
2005-09-16 09:23:00,1.18267,1.1827,1.18216,1.1827,118700002.0
2005-09-16 09:24:00,1.18292,1.18292,1.18275,1.18275,167199998.0
2005-09-16 09:25:00,1.18303,1.18303,1.1828,1.18296,130700003.0
2005-09-16 09:26:00,1.18304,1.18306,1.18304,1.18306,18300000.0
2005-09-16 09:27:00,1.18307,1.18372,1.18301,1.18372,83000002.0
2005-09-16 09:28:00,1.1838,1.1838,1.18305,1.18319,66900000.0
2005-09-16 09:29:00,1.18323,1.18337,1.18323,1.18332,120199999.0
2005-09-16 09:30:00,1.18334,1.18334,1.18334,1.18334,9100000.0
2005-09-16 09:31:00,1.18347,1.18359,1.18337,1.18337,50300000.0
2005-09-16 09:32:00,1.18323,1.18328,1.18323,1.18328,11100000.0
2005-09-16 09:33:00,1.18326,1.18326,1.18324,1.18324,6900000.0
2005-09-16 09:34:00,1.18335,1.18346,1.18331,1.18333,99700001.0
2005-09-16 09:35:00,1.1834,1.18353,1.18314,1.18326,111999998.0
2005-09-16 09:36:00,1.18319,1.18338,1.18319,1.18338,23800000.0
2005-09-16 09:37:00,1.18337,1.18337,1.18312,1.18323,86200001.0
2005-09-16 09:38:00,1.18335,1.18339,1.18322,1.18336,61900000.0
2005-09-16 09:39:00,1.18343,1.18343,1.18328,1.18339,81900002.0
2005-09-16 09:40:00,1.18342,1.18348,1.18342,1.18342,87400003.0
2005-09-16 09:41:00,1.18332,1.1834,1.18332,1.18335,129099998.0
2005-09-16 09:42:00,1.18345,1.18345,1.18337,1.18345,30300000.0
2005-09-16 09:43:00,1.18335,1.18335,1.18325,1.18325,32600000.0
2005-09-16 09:44:00,1.18318,1.18339,1.18318,1.18333,108900000.0
2005-09-16 09:45:00,1.18325,1.1833,1.18325,1.1833,11200000.0
2005-09-16 09:46:00,1.18335,1.18335,1.18335,1.18335,2400000.0
2005-09-16 09:47:00,1.18323,1.18332,1.18323,1.1833,126700000.0
2005-09-16 09:48:00,1.1833,1.1833,1.18328,1.18328,44800000.0
2005-09-16 09:49:00,1.18339,1.18343,1.18339,1.18343,24000000.0
2005-09-16 09:50:00,1.18345,1.1835,1.18345,1.1835,3200000.0
2005-09-16 09:51:00,1.18352,1.18357,1.1835,1.18357,85300001.0
2005-09-16 09:52:00,1.18347,1.18372,1.18347,1.18372,108200001.0
2005-09-16 09:53:00,1.18378,1.18378,1.18355,1.18355,35100001.0
2005-09-16 09:54:00,1.18353,1.18357,1.18351,1.18353,89800003.0
2005-09-16 09:55:00,1.18358,1.18362,1.18347,1.18362,87999999.0
2005-09-16 09:56:00,1.18365,1.18365,1.18354,1.18359,74299999.0
2005-09-16 09:57:00,1.18357,1.1836,1.18347,1.18347,135800003.0
2005-09-16 09:58:00,1.18354,1.18356,1.18354,1.18356,6400000.0
2005-09-16 09:59:00,1.1836,1.18365,1.1836,1.18362,16300000.0
2005-09-16 10:00:00,1.18355,1.1836,1.18355,1.1836,82500000.0
2005-09-16 10:01:00,1.18355,1.1836,1.18355,1.1836,74999998.0
2005-09-16 10:02:00,1.1836,1.18365,1.18352,1.18357,186100004.0
2005-09-16 10:03:00,1.18365,1.18365,1.18355,1.18355,36700000.0
2005-09-16 10:04:00,1.18362,1.18362,1.18342,1.18351,94700000.0
2005-09-16 10:05:00,1.18353,1.18361,1.18349,1.18349,92900000.0
2005-09-16 10:06:00,1.1836,1.18365,1.18355,1.18365,108600001.0
2005-09-16 10:07:00,1.18355,1.18366,1.18355,1.1836,57900001.0
2005-09-16 10:08:00,1.18362,1.18362,1.18362,1.18362,2400000.0
2005-09-16 10:09:00,1.18356,1.18356,1.18335,1.18335,88700002.0
2005-09-16 10:10:00,1.18325,1.1833,1.18325,1.18328,110900001.0
2005-09-16 10:11:00,1.18322,1.18322,1.18299,1.18299,32700000.0
2005-09-16 10:12:00,1.18283,1.18295,1.18283,1.18295,102699996.0
2005-09-16 10:13:00,1.1829,1.18295,1.1829,1.18295,28900000.0
2005-09-16 10:14:00,1.18287,1.18304,1.1828,1.18304,100399997.0
2005-09-16 10:15:00,1.18303,1.18303,1.18282,1.18293,148900001.0
2005-09-16 10:16:00,1.183,1.18313,1.18293,1.18293,61500001.0
2005-09-16 10:17:00,1.18297,1.183,1.18204,1.18236,114000002.0
2005-09-16 10:18:00,1.18252,1.18277,1.18252,1.18258,135100002.0
2005-09-16 10:19:00,1.1826,1.18275,1.1826,1.1826,93900003.0
2005-09-16 10:20:00,1.18242,1.18242,1.18206,1.18239,50500001.0
2005-09-16 10:21:00,1.18232,1.1824,1.18215,1.1824,73800001.0
2005-09-16 10:22:00,1.18237,1.18246,1.18199,1.18199,74400000.0
2005-09-16 10:23:00,1.18215,1.18243,1.18215,1.18243,68100001.0
2005-09-16 10:24:00,1.18233,1.18242,1.18212,1.18241,149400001.0
2005-09-16 10:25:00,1.1824,1.18245,1.18233,1.1824,183600004.0
2005-09-16 10:26:00,1.18238,1.18248,1.18237,1.18237,102400001.0
2005-09-16 10:27:00,1.1825,1.18253,1.1825,1.18253,3200000.0
2005-09-16 10:28:00,1.18259,1.18287,1.18259,1.18287,77700000.0
2005-09-16 10:29:00,1.18281,1.18283,1.18263,1.18263,121800001.0
2005-09-16 10:30:00,1.18262,1.18272,1.18258,1.18258,121599999.0
2005-09-16 10:31:00,1.18269,1.18283,1.18269,1.18283,62400000.0
2005-09-16 10:32:00,1.18283,1.18283,1.18265,1.18267,38700001.0
2005-09-16 10:33:00,1.1826,1.1826,1.1826,1.1826,51100001.0
2005-09-16 10:34:00,1.18269,1.18276,1.18261,1.18261,117200001.0
2005-09-16 10:35:00,1.18256,1.18274,1.18256,1.18268,91100000.0
2005-09-16 10:36:00,1.18278,1.18282,1.1827,1.1828,105599999.0
2005-09-16 10:37:00,1.18275,1.18285,1.18275,1.18285,67900000.0
2005-09-16 10:38:00,1.18287,1.18302,1.18283,1.18283,139400002.0
2005-09-16 10:39:00,1.18288,1.18297,1.18284,1.1829,90800000.0
2005-09-16 10:40:00,1.18282,1.18286,1.18282,1.18282,100500001.0
2005-09-16 10:41:00,1.1828,1.18283,1.18258,1.18258,113300000.0
2005-09-16 10:42:00,1.18258,1.18258,1.18253,1.18258,26700000.0
2005-09-16 10:43:00,1.1824,1.1824,1.182,1.18207,61000002.0
2005-09-16 10:44:00,1.182,1.18205,1.18195,1.18202,144299999.0
2005-09-16 10:45:00,1.18207,1.18212,1.18205,1.18208,157900002.0
2005-09-16 10:46:00,1.18207,1.18217,1.18205,1.1821,113500002.0
2005-09-16 10:47:00,1.18211,1.1823,1.18211,1.18224,45200001.0
2005-09-16 10:48:00,1.18222,1.18227,1.18216,1.18221,123700002.0
2005-09-16 10:49:00,1.18225,1.18239,1.18222,1.18227,84800000.0
2005-09-16 10:50:00,1.18228,1.18273,1.18228,1.18273,85000000.0
2005-09-16 10:51:00,1.18265,1.18276,1.18265,1.18276,122299999.0
2005-09-16 10:52:00,1.18263,1.18263,1.18253,1.18253,19200000.0
2005-09-16 10:53:00,1.1826,1.1826,1.18255,1.18255,69800000.0
2005-09-16 10:54:00,1.18258,1.1826,1.18245,1.18248,39600000.0
2005-09-16 10:55:00,1.18241,1.18241,1.18233,1.18233,71600000.0
2005-09-16 10:56:00,1.18234,1.18245,1.18233,1.18233,70300002.0
2005-09-16 10:57:00,1.18236,1.18253,1.18236,1.1824,64100000.0
2005-09-16 10:58:00,1.1825,1.18257,1.18241,1.18257,124500002.0
2005-09-16 10:59:00,1.18263,1.18263,1.18251,1.18252,19200000.0
2005-09-16 11:00:00,1.18239,1.18241,1.18228,1.18229,129900002.0
2005-09-16 11:01:00,1.18225,1.18232,1.18207,1.18218,171000003.0
2005-09-16 11:02:00,1.1822,1.1822,1.18196,1.18208,119500001.0
2005-09-16 11:03:00,1.18208,1.18219,1.18204,1.18219,100600001.0
2005-09-16 11:04:00,1.18208,1.18208,1.18185,1.18198,103299999.0
2005-09-16 11:05:00,1.18195,1.18205,1.18195,1.18205,125900004.0
2005-09-16 11:06:00,1.18215,1.18245,1.18215,1.18245,135800001.0
2005-09-16 11:07:00,1.18231,1.18231,1.18211,1.18211,26400000.0
2005-09-16 11:08:00,1.18205,1.18218,1.18205,1.18205,77999998.0
2005-09-16 11:09:00,1.18195,1.18208,1.18195,1.18202,59600001.0
2005-09-16 11:10:00,1.18206,1.18215,1.18206,1.18211,83899999.0
2005-09-16 11:11:00,1.1821,1.18215,1.182,1.18215,88399999.0
2005-09-16 11:12:00,1.1821,1.18215,1.18205,1.1821,174499999.0
2005-09-16 11:13:00,1.18205,1.18205,1.18194,1.18202,73499999.0
2005-09-16 11:14:00,1.18201,1.18204,1.18191,1.18191,67899999.0
2005-09-16 11:15:00,1.18193,1.18205,1.18192,1.182,135299998.0
2005-09-16 11:16:00,1.182,1.18205,1.18197,1.182,179899998.0
2005-09-16 11:17:00,1.18195,1.182,1.18195,1.18197,34599999.0
2005-09-16 11:18:00,1.18195,1.182,1.18195,1.18195,56799999.0
2005-09-16 11:19:00,1.182,1.18205,1.18195,1.18195,55800000.0
2005-09-16 11:20:00,1.18201,1.18213,1.18194,1.18194,104899999.0
2005-09-16 11:21:00,1.18203,1.18217,1.18203,1.18212,67200000.0
2005-09-16 11:22:00,1.18222,1.18228,1.18219,1.18219,98800000.0
2005-09-16 11:23:00,1.18212,1.18239,1.18212,1.18239,76299999.0
2005-09-16 11:24:00,1.18235,1.18243,1.18235,1.1824,17700000.0
2005-09-16 11:25:00,1.18242,1.18242,1.18227,1.1823,119900000.0
2005-09-16 11:26:00,1.1823,1.18235,1.1823,1.18235,70700000.0
2005-09-16 11:27:00,1.1823,1.18233,1.18222,1.1823,128199998.0
2005-09-16 11:28:00,1.18233,1.1824,1.18232,1.18238,117099999.0
2005-09-16 11:29:00,1.18233,1.1824,1.18233,1.18233,79100000.0
2005-09-16 11:30:00,1.1824,1.18243,1.18235,1.1824,115400002.0
2005-09-16 11:31:00,1.18241,1.18253,1.18241,1.18253,78199999.0
2005-09-16 11:32:00,1.18251,1.18261,1.18244,1.1825,100899999.0
2005-09-16 11:33:00,1.18245,1.18255,1.18245,1.18255,98000002.0
2005-09-16 11:34:00,1.18254,1.18272,1.18249,1.18249,157300000.0
2005-09-16 11:35:00,1.1825,1.18253,1.18243,1.18245,98800001.0
2005-09-16 11:36:00,1.18246,1.18251,1.18243,1.18243,161500000.0
2005-09-16 11:37:00,1.18243,1.18243,1.18234,1.18234,53899998.0
2005-09-16 11:38:00,1.18235,1.18251,1.18235,1.18251,72300000.0
2005-09-16 11:39:00,1.18247,1.18251,1.18239,1.18251,95200000.0
2005-09-16 11:40:00,1.18247,1.18248,1.18235,1.18241,113299999.0
2005-09-16 11:41:00,1.18249,1.18256,1.1824,1.18243,97399999.0
2005-09-16 11:42:00,1.1824,1.18245,1.18235,1.18235,145400001.0
2005-09-16 11:43:00,1.1825,1.18293,1.1825,1.1828,119800002.0
2005-09-16 11:44:00,1.18254,1.18282,1.18254,1.18277,43300000.0
2005-09-16 11:45:00,1.18288,1.18289,1.18285,1.18289,81500001.0
2005-09-16 11:46:00,1.18297,1.18313,1.18294,1.18313,71800000.0
2005-09-16 11:47:00,1.1831,1.1831,1.1831,1.1831,34300000.0
2005-09-16 11:48:00,1.18308,1.18321,1.18308,1.18319,57500000.0
2005-09-16 11:49:00,1.18326,1.18326,1.18287,1.18287,123000000.0
2005-09-16 11:50:00,1.183,1.1831,1.183,1.18308,151900002.0
2005-09-16 11:51:00,1.18304,1.18304,1.18283,1.18283,95099998.0
2005-09-16 11:52:00,1.1829,1.18295,1.18285,1.18288,195300003.0
2005-09-16 11:53:00,1.18283,1.18292,1.18282,1.18284,97100000.0
2005-09-16 11:54:00,1.18307,1.18347,1.18307,1.18323,87100001.0
2005-09-16 11:55:00,1.18327,1.18329,1.18319,1.18329,107000001.0
2005-09-16 11:56:00,1.18325,1.18348,1.1832,1.18348,71000001.0
2005-09-16 11:57:00,1.1836,1.18365,1.18355,1.18355,103800001.0
2005-09-16 11:58:00,1.18355,1.18362,1.18355,1.18355,120500003.0
2005-09-16 11:59:00,1.1836,1.18365,1.18357,1.1836,117800000.0
2005-09-16 12:00:00,1.18365,1.18365,1.18355,1.1836,66400000.0
2005-09-16 12:01:00,1.1838,1.18416,1.1838,1.18411,54500000.0
2005-09-16 12:02:00,1.18411,1.18427,1.18411,1.18427,66200000.0
2005-09-16 12:03:00,1.18434,1.18444,1.18392,1.18416,88600001.0
2005-09-16 12:04:00,1.18438,1.18445,1.18436,1.18445,57200000.0
2005-09-16 12:05:00,1.18448,1.18467,1.18444,1.18465,81199999.0
2005-09-16 12:06:00,1.18477,1.18481,1.18467,1.18467,146200000.0
2005-09-16 12:07:00,1.18477,1.18493,1.1847,1.1847,44900000.0
2005-09-16 12:08:00,1.18465,1.18471,1.18458,1.18458,110700001.0
2005-09-16 12:09:00,1.18471,1.18483,1.18465,1.18465,152800003.0
2005-09-16 12:10:00,1.18468,1.18488,1.18468,1.18477,98199999.0
2005-09-16 12:11:00,1.18468,1.1847,1.18455,1.18457,100900000.0
2005-09-16 12:12:00,1.18445,1.18451,1.18438,1.18442,74400000.0
2005-09-16 12:13:00,1.18435,1.18448,1.18435,1.1844,129500000.0
2005-09-16 12:14:00,1.18442,1.18445,1.18436,1.18436,69400001.0
2005-09-16 12:15:00,1.18436,1.18446,1.18434,1.18434,51400000.0
2005-09-16 12:16:00,1.18446,1.18447,1.18422,1.18424,45700001.0
2005-09-16 12:17:00,1.18429,1.18442,1.18422,1.18422,130799997.0
2005-09-16 12:18:00,1.18422,1.18422,1.18271,1.1836,92600000.0
2005-09-16 12:19:00,1.184,1.18408,1.184,1.18408,55900000.0
2005-09-16 12:20:00,1.18358,1.18389,1.1829,1.18387,154300002.0
2005-09-16 12:21:00,1.18387,1.18422,1.18387,1.18422,216699998.0
2005-09-16 12:22:00,1.18433,1.18441,1.18429,1.18441,85400001.0
2005-09-16 12:23:00,1.18445,1.18445,1.18435,1.1844,65499999.0
2005-09-16 12:24:00,1.18405,1.18405,1.1837,1.18399,132600003.0
2005-09-16 12:25:00,1.18437,1.18445,1.18435,1.1844,135100005.0
2005-09-16 12:26:00,1.18445,1.18445,1.18438,1.18438,124800003.0
2005-09-16 12:27:00,1.18437,1.18445,1.1843,1.18445,47699999.0
2005-09-16 12:28:00,1.18435,1.18439,1.1843,1.18433,50400001.0
2005-09-16 12:29:00,1.18427,1.18439,1.18427,1.18436,28800000.0
2005-09-16 12:30:00,1.18431,1.18434,1.18431,1.18434,37100000.0
2005-09-16 12:31:00,1.18425,1.18438,1.18425,1.18438,90199999.0
2005-09-16 12:32:00,1.18425,1.1843,1.1842,1.18422,128000001.0
2005-09-16 12:33:00,1.18426,1.18428,1.18419,1.18419,51600000.0
2005-09-16 12:34:00,1.18414,1.18436,1.18414,1.18432,106500002.0
2005-09-16 12:35:00,1.18451,1.18452,1.18451,1.18451,15100000.0
2005-09-16 12:36:00,1.18458,1.18462,1.18445,1.18462,59100001.0
2005-09-16 12:37:00,1.18474,1.18489,1.18474,1.18487,99799999.0
2005-09-16 12:38:00,1.18477,1.18477,1.18465,1.18465,3200000.0
2005-09-16 12:39:00,1.18452,1.18452,1.18439,1.18448,68399999.0
2005-09-16 12:40:00,1.18451,1.18451,1.18433,1.18448,168599999.0
2005-09-16 12:41:00,1.1845,1.1845,1.18447,1.1845,123199999.0
2005-09-16 12:42:00,1.18428,1.18428,1.18325,1.18374,85299999.0
2005-09-16 12:43:00,1.18381,1.18395,1.18335,1.18395,100700001.0
2005-09-16 12:44:00,1.18404,1.18415,1.18396,1.18415,171000005.0
2005-09-16 12:45:00,1.18411,1.18411,1.18375,1.18375,121799997.0
2005-09-16 12:46:00,1.18391,1.18415,1.18391,1.18415,44600000.0
2005-09-16 12:47:00,1.18433,1.18448,1.18433,1.18448,79799997.0
2005-09-16 12:48:00,1.18457,1.18457,1.18442,1.18444,46900000.0
2005-09-16 12:49:00,1.18423,1.18423,1.18399,1.18402,39300001.0
2005-09-16 12:50:00,1.18385,1.18385,1.18312,1.1833,61700000.0
2005-09-16 12:51:00,1.18322,1.18322,1.18309,1.18318,120800004.0
2005-09-16 12:52:00,1.18323,1.18323,1.18311,1.18318,40700000.0
2005-09-16 12:53:00,1.18313,1.18313,1.18297,1.18301,47400000.0
2005-09-16 12:54:00,1.18285,1.18285,1.18257,1.18264,60000000.0
2005-09-16 12:55:00,1.1825,1.18278,1.18248,1.18278,126099999.0
2005-09-16 12:56:00,1.18292,1.18315,1.18292,1.18315,64600000.0
2005-09-16 12:57:00,1.18307,1.18322,1.18298,1.18302,127200000.0
2005-09-16 12:58:00,1.18307,1.18317,1.18307,1.18317,34300000.0
2005-09-16 12:59:00,1.18316,1.18333,1.18312,1.18333,89699999.0
2005-09-16 13:00:00,1.18334,1.18344,1.18328,1.18328,167599998.0
2005-09-16 13:01:00,1.18335,1.18335,1.18325,1.18335,71799999.0
2005-09-16 13:02:00,1.1834,1.18357,1.1834,1.18346,31300000.0
2005-09-16 13:03:00,1.18348,1.18365,1.18343,1.18343,49800001.0
2005-09-16 13:04:00,1.18335,1.1834,1.1833,1.18335,104199999.0
2005-09-16 13:05:00,1.18335,1.18335,1.18335,1.18335,37500001.0
2005-09-16 13:06:00,1.1834,1.18345,1.18338,1.1834,28800000.0
2005-09-16 13:07:00,1.18345,1.18345,1.18335,1.18335,84700001.0
2005-09-16 13:08:00,1.1834,1.18345,1.18335,1.1834,58200002.0
2005-09-16 13:09:00,1.18338,1.18349,1.18338,1.18349,47200000.0
2005-09-16 13:10:00,1.1837,1.18389,1.1837,1.18389,54500000.0
2005-09-16 13:11:00,1.18377,1.18377,1.18354,1.18364,84500000.0
2005-09-16 13:12:00,1.18368,1.18368,1.18368,1.18368,13600000.0
2005-09-16 13:13:00,1.18368,1.1837,1.18368,1.1837,15200000.0
2005-09-16 13:14:00,1.18342,1.18342,1.18336,1.18342,127500002.0
2005-09-16 13:15:00,1.18335,1.18345,1.18335,1.18345,51800001.0
2005-09-16 13:16:00,1.18335,1.18335,1.18331,1.18331,47200000.0
2005-09-16 13:17:00,1.1833,1.18335,1.1833,1.1833,103799998.0
2005-09-16 13:18:00,1.18335,1.18335,1.18332,1.18332,7200000.0
2005-09-16 13:19:00,1.18328,1.18328,1.18322,1.18322,27200001.0
2005-09-16 13:20:00,1.18318,1.18325,1.18315,1.1832,118999999.0
2005-09-16 13:21:00,1.1832,1.1832,1.1832,1.1832,22300000.0
2005-09-16 13:22:00,1.18313,1.18328,1.18313,1.18319,138300000.0
2005-09-16 13:23:00,1.18323,1.18324,1.18315,1.18315,50600000.0
2005-09-16 13:24:00,1.1831,1.18315,1.18303,1.18315,79799999.0
2005-09-16 13:25:00,1.1831,1.1831,1.18305,1.18308,47500000.0
2005-09-16 13:26:00,1.18305,1.1831,1.18305,1.18305,29600000.0
2005-09-16 13:27:00,1.18309,1.18309,1.18301,1.18301,100399998.0
2005-09-16 13:28:00,1.18302,1.18303,1.18301,1.18303,64000001.0
2005-09-16 13:29:00,1.18313,1.18323,1.18313,1.18314,74000001.0
2005-09-16 13:30:00,1.1832,1.18325,1.18315,1.1832,84000000.0
2005-09-16 13:31:00,1.18317,1.18332,1.18317,1.1833,16700000.0
2005-09-16 13:32:00,1.18353,1.18388,1.18353,1.18387,137899997.0
2005-09-16 13:33:00,1.18407,1.18407,1.18365,1.18365,183300001.0
2005-09-16 13:34:00,1.18352,1.18352,1.18348,1.18348,4000000.0
2005-09-16 13:35:00,1.1835,1.1836,1.18343,1.18348,126200000.0
2005-09-16 13:36:00,1.1834,1.18343,1.1834,1.18343,62500000.0
2005-09-16 13:37:00,1.18357,1.1838,1.18357,1.18361,77600001.0
2005-09-16 13:38:00,1.18357,1.18363,1.18357,1.1836,65700000.0
2005-09-16 13:39:00,1.1836,1.1836,1.1836,1.1836,9400000.0
2005-09-16 13:40:00,1.18358,1.1836,1.18355,1.1836,85600000.0
2005-09-16 13:41:00,1.1835,1.18372,1.1835,1.18363,70299999.0
2005-09-16 13:42:00,1.18379,1.1839,1.18373,1.18377,122300001.0
2005-09-16 13:43:00,1.18377,1.18384,1.18357,1.1838,55700000.0
2005-09-16 13:44:00,1.18395,1.18402,1.18385,1.18386,56799999.0
2005-09-16 13:45:00,1.18383,1.18383,1.1836,1.1838,77600001.0
2005-09-16 13:46:00,1.18385,1.18385,1.1838,1.1838,2400000.0
2005-09-16 13:47:00,1.18375,1.1838,1.18373,1.1838,227500005.0
2005-09-16 13:48:00,1.18385,1.18394,1.18385,1.18386,127799999.0
2005-09-16 13:49:00,1.18393,1.18396,1.18393,1.18393,13800000.0
2005-09-16 13:50:00,1.18398,1.18407,1.18394,1.18407,156700000.0
2005-09-16 13:51:00,1.18414,1.18422,1.18403,1.18409,112800000.0
2005-09-16 13:52:00,1.18414,1.18421,1.18391,1.18393,111200001.0
2005-09-16 13:53:00,1.18403,1.18407,1.18395,1.18395,83500001.0
2005-09-16 13:54:00,1.18385,1.1839,1.18385,1.1839,24099999.0
2005-09-16 13:55:00,1.18383,1.18387,1.18377,1.18385,59100001.0
2005-09-16 13:56:00,1.18385,1.18392,1.18385,1.1839,140199997.0
2005-09-16 13:57:00,1.18373,1.18381,1.18356,1.18378,105300001.0
2005-09-16 13:58:00,1.1838,1.1838,1.18375,1.18375,91300000.0
2005-09-16 13:59:00,1.18377,1.18391,1.18377,1.18382,72700000.0
2005-09-16 14:00:00,1.18377,1.18383,1.18377,1.18383,13500000.0
2005-09-16 14:01:00,1.18375,1.18382,1.18369,1.18373,125999999.0
2005-09-16 14:02:00,1.1837,1.18375,1.1837,1.18375,11200000.0
2005-09-16 14:03:00,1.18364,1.1839,1.18364,1.1839,126400002.0
2005-09-16 14:04:00,1.18375,1.18375,1.18366,1.18375,36100000.0
2005-09-16 14:05:00,1.18363,1.18371,1.18362,1.1837,109899999.0
2005-09-16 14:06:00,1.18343,1.18347,1.18343,1.18347,32100001.0
2005-09-16 14:07:00,1.18344,1.18347,1.18325,1.18325,121400001.0
2005-09-16 14:08:00,1.18331,1.1834,1.18307,1.18317,120000002.0
2005-09-16 14:09:00,1.18322,1.18322,1.18314,1.18314,52100001.0
2005-09-16 14:10:00,1.18323,1.18331,1.18316,1.18323,117200002.0
2005-09-16 14:11:00,1.18322,1.18325,1.18296,1.18296,82800003.0
2005-09-16 14:12:00,1.18296,1.18321,1.18296,1.18311,231000003.0
2005-09-16 14:13:00,1.18315,1.18317,1.18311,1.18315,79800000.0
2005-09-16 14:14:00,1.18305,1.18309,1.18293,1.18296,95500000.0
2005-09-16 14:15:00,1.18295,1.18304,1.18294,1.18295,155000000.0
2005-09-16 14:16:00,1.18297,1.18304,1.18293,1.18295,53100001.0
2005-09-16 14:17:00,1.18294,1.18295,1.18284,1.18286,131500000.0
2005-09-16 14:18:00,1.18285,1.1829,1.18285,1.1829,50999999.0
2005-09-16 14:19:00,1.18272,1.18284,1.1827,1.18281,64800000.0
2005-09-16 14:20:00,1.18289,1.18307,1.18289,1.18305,35800000.0
2005-09-16 14:21:00,1.18304,1.18304,1.18285,1.18291,83500001.0
2005-09-16 14:22:00,1.18294,1.183,1.18293,1.183,32600000.0
2005-09-16 14:23:00,1.18288,1.18289,1.18272,1.18282,78900000.0
2005-09-16 14:24:00,1.18287,1.18306,1.18287,1.183,103800003.0
2005-09-16 14:25:00,1.18308,1.18324,1.18302,1.18319,129400000.0
2005-09-16 14:26:00,1.18313,1.18322,1.18306,1.18313,19000000.0
2005-09-16 14:27:00,1.18319,1.18323,1.18312,1.18319,76700001.0
2005-09-16 14:28:00,1.18309,1.18309,1.18294,1.18308,131500002.0
2005-09-16 14:29:00,1.18293,1.1831,1.1829,1.1831,70400000.0
2005-09-16 14:30:00,1.18302,1.18302,1.18254,1.18258,74000001.0
2005-09-16 14:31:00,1.18263,1.18263,1.18248,1.18248,59499998.0
2005-09-16 14:32:00,1.18193,1.18193,1.18077,1.18079,118200003.0
2005-09-16 14:33:00,1.18048,1.18077,1.18042,1.18056,73200000.0
2005-09-16 14:34:00,1.18067,1.18083,1.18052,1.18083,105799999.0
2005-09-16 14:35:00,1.1807,1.1807,1.18044,1.18044,113900003.0
2005-09-16 14:36:00,1.18055,1.18098,1.18055,1.18097,141400000.0
2005-09-16 14:37:00,1.18114,1.18123,1.18114,1.18123,50200002.0
2005-09-16 14:38:00,1.18119,1.18128,1.18107,1.18128,195199998.0
2005-09-16 14:39:00,1.18125,1.18125,1.18105,1.18117,59600000.0
2005-09-16 14:40:00,1.18115,1.18118,1.18107,1.18118,136000000.0
2005-09-16 14:41:00,1.18136,1.18155,1.18126,1.18155,151299997.0
2005-09-16 14:42:00,1.18166,1.18167,1.18151,1.18151,60699999.0
2005-09-16 14:43:00,1.18147,1.1817,1.18147,1.1817,67800002.0
2005-09-16 14:44:00,1.18173,1.18177,1.18173,1.18177,16700000.0
2005-09-16 14:45:00,1.18185,1.18185,1.18167,1.18167,30300001.0
2005-09-16 14:46:00,1.18166,1.18187,1.18155,1.18187,89400000.0
2005-09-16 14:47:00,1.18178,1.18192,1.18171,1.18184,153800004.0
2005-09-16 14:48:00,1.18175,1.18202,1.18162,1.18195,70700000.0
2005-09-16 14:49:00,1.18187,1.18187,1.18161,1.18161,106699999.0
2005-09-16 14:50:00,1.18158,1.18158,1.18134,1.18134,30300000.0
2005-09-16 14:51:00,1.18122,1.18133,1.18122,1.18123,85600000.0
2005-09-16 14:52:00,1.18087,1.18094,1.18045,1.18068,116399999.0
2005-09-16 14:53:00,1.18085,1.18098,1.18085,1.18096,23200000.0
2005-09-16 14:54:00,1.18088,1.181,1.18088,1.18092,89300001.0
2005-09-16 14:55:00,1.18098,1.18112,1.18094,1.18112,202000004.0
2005-09-16 14:56:00,1.1812,1.18138,1.18111,1.18111,141099997.0
2005-09-16 14:57:00,1.18095,1.18095,1.18078,1.18078,44000000.0
2005-09-16 14:58:00,1.18071,1.1808,1.18065,1.18075,125800000.0
2005-09-16 14:59:00,1.18087,1.18087,1.18075,1.18075,89400001.0
2005-09-16 15:00:00,1.18103,1.1819,1.18103,1.18175,77400000.0
2005-09-16 15:01:00,1.18158,1.18195,1.18146,1.18191,74599999.0
2005-09-16 15:02:00,1.18167,1.18179,1.18142,1.18142,74399998.0
2005-09-16 15:03:00,1.18157,1.18178,1.18157,1.18169,55200000.0
2005-09-16 15:04:00,1.18173,1.18191,1.18167,1.18191,58299999.0
2005-09-16 15:05:00,1.18179,1.18179,1.18166,1.18166,52800001.0
2005-09-16 15:06:00,1.18157,1.1816,1.18119,1.18119,139300000.0
2005-09-16 15:07:00,1.18118,1.18184,1.18118,1.1818,125100002.0
2005-09-16 15:08:00,1.18183,1.18187,1.18151,1.18151,73700000.0
2005-09-16 15:09:00,1.18159,1.18173,1.18143,1.18173,164500000.0
2005-09-16 15:10:00,1.18183,1.18184,1.18154,1.18163,123400000.0
2005-09-16 15:11:00,1.18179,1.18243,1.18179,1.18243,240499999.0
2005-09-16 15:12:00,1.1824,1.18241,1.18227,1.18227,62200002.0
2005-09-16 15:13:00,1.18242,1.18256,1.18236,1.18255,161400004.0
2005-09-16 15:14:00,1.18258,1.18259,1.18253,1.18253,67000001.0
2005-09-16 15:15:00,1.18263,1.18263,1.18243,1.18243,80299998.0
2005-09-16 15:16:00,1.18235,1.18249,1.18227,1.18249,86000000.0
2005-09-16 15:17:00,1.18253,1.18253,1.18243,1.18247,39799999.0
2005-09-16 15:18:00,1.18242,1.18248,1.18242,1.18245,70300000.0
2005-09-16 15:19:00,1.18245,1.18255,1.18244,1.1825,57400000.0
2005-09-16 15:20:00,1.18252,1.18252,1.18228,1.18229,87299998.0
2005-09-16 15:21:00,1.1824,1.18247,1.1822,1.1822,145099998.0
2005-09-16 15:22:00,1.18222,1.1823,1.18195,1.18195,66400000.0
2005-09-16 15:23:00,1.18176,1.18176,1.18168,1.18172,103199999.0
2005-09-16 15:24:00,1.18184,1.1819,1.18162,1.18162,98200001.0
2005-09-16 15:25:00,1.18183,1.18183,1.18163,1.18163,54400000.0
2005-09-16 15:26:00,1.18179,1.18179,1.18134,1.18134,107600002.0
2005-09-16 15:27:00,1.18138,1.18138,1.18127,1.18138,82400000.0
2005-09-16 15:28:00,1.18148,1.18159,1.18148,1.18157,18600000.0
2005-09-16 15:29:00,1.18168,1.18175,1.18157,1.18168,129299999.0
2005-09-16 15:30:00,1.18158,1.18176,1.18153,1.18168,133800001.0
2005-09-16 15:31:00,1.18163,1.18167,1.18159,1.18166,90200002.0
2005-09-16 15:32:00,1.18168,1.18168,1.18155,1.18155,65499999.0
2005-09-16 15:33:00,1.18162,1.18162,1.1815,1.18158,129600001.0
2005-09-16 15:34:00,1.18165,1.18165,1.18148,1.18157,94299999.0
2005-09-16 15:35:00,1.18155,1.18155,1.18134,1.1815,111600000.0
2005-09-16 15:36:00,1.18129,1.1815,1.18129,1.18137,160900000.0
2005-09-16 15:37:00,1.1814,1.18152,1.1814,1.18143,92599997.0
2005-09-16 15:38:00,1.18135,1.18145,1.18135,1.1814,112500001.0
2005-09-16 15:39:00,1.18144,1.18158,1.18144,1.18152,103399999.0
2005-09-16 15:40:00,1.1815,1.18155,1.18145,1.1815,63899999.0
2005-09-16 15:41:00,1.18137,1.18152,1.18133,1.18148,62000001.0
2005-09-16 15:42:00,1.1814,1.1814,1.18127,1.18127,82900001.0
2005-09-16 15:43:00,1.18128,1.18131,1.1812,1.1812,86300000.0
2005-09-16 15:44:00,1.1812,1.18124,1.18108,1.18124,120200002.0
2005-09-16 15:45:00,1.18142,1.18143,1.18142,1.18143,11900000.0
2005-09-16 15:46:00,1.18123,1.18123,1.18066,1.18104,114899999.0
2005-09-16 15:47:00,1.18111,1.18118,1.18095,1.18095,183100000.0
2005-09-16 15:48:00,1.18115,1.18157,1.18115,1.18146,138900002.0
2005-09-16 15:49:00,1.18146,1.18148,1.18132,1.18145,83499999.0
2005-09-16 15:50:00,1.18135,1.18153,1.18127,1.18127,158599999.0
2005-09-16 15:51:00,1.18138,1.18146,1.18131,1.18136,55200000.0
2005-09-16 15:52:00,1.18138,1.18149,1.18128,1.18149,66200000.0
2005-09-16 15:53:00,1.18172,1.18174,1.18153,1.18153,95700001.0
2005-09-16 15:54:00,1.18164,1.18164,1.18164,1.18164,27900001.0
2005-09-16 15:55:00,1.18186,1.18199,1.18186,1.18199,56300001.0
2005-09-16 15:56:00,1.18207,1.18207,1.18193,1.18193,50500000.0
2005-09-16 15:57:00,1.18194,1.182,1.18168,1.18168,112400002.0
2005-09-16 15:58:00,1.18175,1.18175,1.18118,1.18118,186100002.0
2005-09-16 15:59:00,1.18111,1.1813,1.18111,1.18114,90400002.0
2005-09-16 16:00:00,1.18112,1.18116,1.18094,1.18106,40100000.0
2005-09-16 16:01:00,1.18117,1.1813,1.18117,1.18121,96700001.0
2005-09-16 16:02:00,1.18125,1.18135,1.18125,1.18135,35700002.0
2005-09-16 16:03:00,1.18136,1.18143,1.18136,1.18142,103100002.0
2005-09-16 16:04:00,1.18136,1.18157,1.18133,1.18152,97099997.0
2005-09-16 16:05:00,1.18169,1.18173,1.18159,1.18163,156000004.0
2005-09-16 16:06:00,1.18176,1.18196,1.18176,1.18196,54300000.0
2005-09-16 16:07:00,1.18202,1.18202,1.18189,1.18192,22400000.0
2005-09-16 16:08:00,1.18194,1.18229,1.18194,1.18223,84500000.0
2005-09-16 16:09:00,1.18225,1.18235,1.18225,1.18235,36700001.0
2005-09-16 16:10:00,1.1825,1.18276,1.1825,1.18272,121600001.0
2005-09-16 16:11:00,1.18264,1.18264,1.18249,1.18249,15200000.0
2005-09-16 16:12:00,1.18239,1.18242,1.18212,1.18212,124600002.0
2005-09-16 16:13:00,1.18195,1.18208,1.18194,1.18197,153800003.0
2005-09-16 16:14:00,1.18183,1.18183,1.18164,1.18166,114700002.0
2005-09-16 16:15:00,1.18165,1.18202,1.1816,1.18202,66699999.0
2005-09-16 16:16:00,1.1822,1.18225,1.18209,1.18209,67100000.0
2005-09-16 16:17:00,1.182,1.18212,1.18188,1.18188,79599999.0
2005-09-16 16:18:00,1.18198,1.18202,1.18188,1.18202,47099998.0
2005-09-16 16:19:00,1.18208,1.18208,1.18202,1.18202,19200000.0
2005-09-16 16:20:00,1.18199,1.18215,1.18199,1.18215,48300000.0
2005-09-16 16:21:00,1.18211,1.18221,1.18211,1.18211,184099999.0
2005-09-16 16:22:00,1.18215,1.18222,1.18215,1.18222,73000000.0
2005-09-16 16:23:00,1.1823,1.18234,1.18225,1.18225,159300000.0
2005-09-16 16:24:00,1.18243,1.18272,1.18243,1.18266,57400000.0
2005-09-16 16:25:00,1.18264,1.18269,1.18258,1.18262,145600001.0
2005-09-16 16:26:00,1.18262,1.18304,1.18262,1.18281,90400001.0
2005-09-16 16:27:00,1.18283,1.1832,1.18283,1.1832,81300002.0
2005-09-16 16:28:00,1.1832,1.18333,1.18315,1.18315,54800000.0
2005-09-16 16:29:00,1.18317,1.18363,1.18317,1.18337,136799999.0
2005-09-16 16:30:00,1.18352,1.18362,1.18352,1.18358,63100000.0
2005-09-16 16:31:00,1.18332,1.18356,1.18331,1.18346,83100000.0
2005-09-16 16:32:00,1.18338,1.18354,1.18332,1.18341,100200000.0
2005-09-16 16:33:00,1.18332,1.1835,1.18332,1.18346,58500000.0
2005-09-16 16:34:00,1.18332,1.18348,1.18331,1.18336,96100000.0
2005-09-16 16:35:00,1.18346,1.18348,1.18339,1.18348,121100001.0
2005-09-16 16:36:00,1.18342,1.18346,1.18335,1.18335,116700000.0
2005-09-16 16:37:00,1.18345,1.18345,1.18323,1.18323,83400002.0
2005-09-16 16:38:00,1.18327,1.18355,1.18327,1.18341,152299999.0
2005-09-16 16:39:00,1.18366,1.18397,1.18366,1.18372,121800002.0
2005-09-16 16:40:00,1.18358,1.18383,1.1835,1.18383,107900000.0
2005-09-16 16:41:00,1.18385,1.18387,1.18366,1.18366,63500001.0
2005-09-16 16:42:00,1.18366,1.18379,1.18361,1.18368,170500001.0
2005-09-16 16:43:00,1.18353,1.18357,1.18342,1.1835,66600000.0
2005-09-16 16:44:00,1.18354,1.1836,1.18344,1.18352,55999999.0
2005-09-16 16:45:00,1.18361,1.18385,1.18361,1.18385,69599999.0
2005-09-16 16:46:00,1.18386,1.18404,1.18386,1.18402,77500002.0
2005-09-16 16:47:00,1.18415,1.1842,1.18387,1.18402,143800004.0
2005-09-16 16:48:00,1.184,1.18402,1.18381,1.18385,105600002.0
2005-09-16 16:49:00,1.18373,1.18375,1.18359,1.1836,103400000.0
2005-09-16 16:50:00,1.18364,1.18373,1.18343,1.18362,146400000.0
2005-09-16 16:51:00,1.18365,1.18376,1.18354,1.18355,96000001.0
2005-09-16 16:52:00,1.18345,1.18358,1.18345,1.18358,3200000.0
2005-09-16 16:53:00,1.18357,1.18357,1.1834,1.18342,65100001.0
2005-09-16 16:54:00,1.18356,1.18362,1.18356,1.18362,29599999.0
2005-09-16 16:55:00,1.18366,1.18366,1.18357,1.18364,124600000.0
2005-09-16 16:56:00,1.18352,1.18352,1.18343,1.18343,22400000.0
2005-09-16 16:57:00,1.18339,1.18352,1.18339,1.18352,25599999.0
2005-09-16 16:58:00,1.18333,1.18333,1.18305,1.1831,88100000.0
2005-09-16 16:59:00,1.18293,1.18293,1.18252,1.18252,79099999.0
2005-09-16 17:00:00,1.18255,1.18273,1.18245,1.18273,138100000.0
2005-09-16 17:01:00,1.18277,1.18277,1.18254,1.18272,134599999.0
2005-09-16 17:02:00,1.18273,1.18284,1.18267,1.18276,115399999.0
2005-09-16 17:03:00,1.18276,1.18278,1.18265,1.18273,157400001.0
2005-09-16 17:04:00,1.1826,1.18268,1.1826,1.18264,105000002.0
2005-09-16 17:05:00,1.18267,1.18267,1.18263,1.18263,23500001.0
2005-09-16 17:06:00,1.1826,1.18268,1.18255,1.18255,39700001.0
2005-09-16 17:07:00,1.18255,1.18261,1.18249,1.18261,66400000.0
2005-09-16 17:08:00,1.18248,1.18248,1.18236,1.18239,38700000.0
2005-09-16 17:09:00,1.18247,1.18247,1.18233,1.18233,34300000.0
2005-09-16 17:10:00,1.18225,1.18235,1.18225,1.18235,86899999.0
2005-09-16 17:11:00,1.18217,1.18219,1.18215,1.18215,56900000.0
2005-09-16 17:12:00,1.18203,1.18213,1.18198,1.18213,105199999.0
2005-09-16 17:13:00,1.1821,1.18217,1.18198,1.18204,75600000.0
2005-09-16 17:14:00,1.18193,1.18208,1.18189,1.18208,78000000.0
2005-09-16 17:15:00,1.18206,1.18206,1.18186,1.18186,106699999.0
2005-09-16 17:16:00,1.18168,1.18168,1.18144,1.18148,157900003.0
2005-09-16 17:17:00,1.1816,1.18162,1.1815,1.18161,91100002.0
2005-09-16 17:18:00,1.18185,1.1819,1.18179,1.18179,46500001.0
2005-09-16 17:19:00,1.18177,1.18177,1.18161,1.18165,48600000.0
2005-09-16 17:20:00,1.18163,1.18173,1.1815,1.1815,154299999.0
2005-09-16 17:21:00,1.18143,1.18143,1.18137,1.18137,8100000.0
2005-09-16 17:22:00,1.18132,1.1814,1.18101,1.18108,92800000.0
2005-09-16 17:23:00,1.18111,1.18113,1.18106,1.18107,96500002.0
2005-09-16 17:24:00,1.18121,1.18121,1.1812,1.1812,14400000.0
2005-09-16 17:25:00,1.18119,1.18126,1.18109,1.18119,130900002.0
2005-09-16 17:26:00,1.18118,1.18122,1.1811,1.18115,130399999.0
2005-09-16 17:27:00,1.18117,1.18141,1.18117,1.18137,163500003.0
2005-09-16 17:28:00,1.18125,1.18134,1.18116,1.1813,100390000.0
2005-09-16 17:29:00,1.18122,1.18122,1.18113,1.18113,62800000.0
2005-09-16 17:30:00,1.18095,1.18095,1.1804,1.18047,89700001.0
2005-09-16 17:31:00,1.18055,1.18065,1.18053,1.18053,60300000.0
2005-09-16 17:32:00,1.18051,1.18062,1.18036,1.18038,85499999.0
2005-09-16 17:33:00,1.18048,1.18061,1.18039,1.18061,119999999.0
2005-09-16 17:34:00,1.18035,1.1806,1.18035,1.18046,75600001.0
2005-09-16 17:35:00,1.18045,1.18055,1.18045,1.18052,158999997.0
2005-09-16 17:36:00,1.18068,1.18068,1.18062,1.18062,21500001.0
2005-09-16 17:37:00,1.18075,1.18087,1.1807,1.1807,35500000.0
2005-09-16 17:38:00,1.18072,1.18076,1.18053,1.18064,67400001.0
2005-09-16 17:39:00,1.18062,1.18062,1.18049,1.1805,70200000.0
2005-09-16 17:40:00,1.18053,1.18053,1.18043,1.18047,8900000.0
2005-09-16 17:41:00,1.1806,1.1806,1.18046,1.18057,125300000.0
2005-09-16 17:42:00,1.18061,1.1807,1.18061,1.1807,26200000.0
2005-09-16 17:43:00,1.18067,1.18086,1.18067,1.18082,27200000.0
2005-09-16 17:44:00,1.18089,1.18125,1.18089,1.18125,165000001.0
2005-09-16 17:45:00,1.18121,1.1813,1.18118,1.18122,47700000.0
2005-09-16 17:46:00,1.18127,1.18148,1.18127,1.18148,21200000.0
2005-09-16 17:47:00,1.18155,1.18165,1.18155,1.18158,89100001.0
2005-09-16 17:48:00,1.18149,1.1817,1.18149,1.1817,40800000.0
2005-09-16 17:49:00,1.18174,1.18183,1.18174,1.18183,75199999.0
2005-09-16 17:50:00,1.18168,1.18178,1.18168,1.18178,83799998.0
2005-09-16 17:51:00,1.18215,1.18226,1.1821,1.18223,98600001.0
2005-09-16 17:52:00,1.18238,1.18238,1.18213,1.18218,59699998.0
2005-09-16 17:53:00,1.18212,1.1823,1.18202,1.18202,144499997.0
2005-09-16 17:54:00,1.18209,1.18217,1.18209,1.18211,228000001.0
2005-09-16 17:55:00,1.18213,1.18223,1.18213,1.18214,233300002.0
2005-09-16 17:56:00,1.18219,1.18253,1.18219,1.18253,7200000.0
2005-09-16 17:57:00,1.18258,1.18272,1.18244,1.18245,144199999.0
2005-09-16 17:58:00,1.18236,1.18243,1.18231,1.18234,126000001.0
2005-09-16 17:59:00,1.1823,1.18243,1.1823,1.18233,58400000.0
2005-09-16 18:00:00,1.18232,1.18237,1.18225,1.18227,66199999.0
2005-09-16 18:01:00,1.18235,1.18302,1.18235,1.18302,646800007.0
2005-09-16 18:02:00,1.18308,1.18308,1.18266,1.18269,705899998.0
2005-09-16 18:03:00,1.18271,1.18301,1.18268,1.18295,782900002.0
2005-09-16 18:04:00,1.18298,1.18317,1.18268,1.18268,649100003.0
2005-09-16 18:05:00,1.18271,1.18271,1.18175,1.18237,929999999.0
2005-09-16 18:06:00,1.18239,1.18239,1.18222,1.18237,564090002.0
2005-09-16 18:07:00,1.18235,1.18239,1.18218,1.18222,1179800004.0
2005-09-16 18:08:00,1.18217,1.18224,1.18207,1.18219,1007900004.0
2005-09-16 18:09:00,1.18217,1.18217,1.18198,1.18199,592999999.0
2005-09-16 18:10:00,1.18215,1.18236,1.18215,1.18218,993900011.0
2005-09-16 18:11:00,1.18228,1.18241,1.1822,1.18241,816599995.0
2005-09-16 18:12:00,1.18239,1.18244,1.18237,1.18237,155399999.0
2005-09-16 18:13:00,1.18242,1.18262,1.18232,1.18262,269100003.0
2005-09-16 18:14:00,1.18263,1.18267,1.18241,1.18244,351199999.0
2005-09-16 18:15:00,1.18235,1.18245,1.1823,1.18233,760600001.0
2005-09-16 18:16:00,1.18237,1.18254,1.18233,1.18235,412699998.0
2005-09-16 18:17:00,1.18226,1.18226,1.18207,1.18207,936799999.0
2005-09-16 18:18:00,1.18198,1.18199,1.18181,1.18181,577599999.0
2005-09-16 18:19:00,1.18186,1.18191,1.18176,1.18176,162399997.0
2005-09-16 18:20:00,1.18179,1.18186,1.18163,1.18167,772700009.0
2005-09-16 18:21:00,1.18171,1.18179,1.18167,1.18167,193200003.0
2005-09-16 18:22:00,1.18171,1.18201,1.18158,1.18201,251000002.0
2005-09-16 18:23:00,1.18195,1.18195,1.18173,1.18173,327900004.0
2005-09-16 18:24:00,1.18172,1.18204,1.18172,1.18186,589400001.0
2005-09-16 18:25:00,1.18185,1.1819,1.18178,1.1819,472400002.0
2005-09-16 18:26:00,1.18192,1.18205,1.18188,1.18188,781400007.0
2005-09-16 18:27:00,1.18195,1.18211,1.18192,1.18206,618500002.0
2005-09-16 18:28:00,1.18207,1.18215,1.18205,1.1821,432600001.0
2005-09-16 18:29:00,1.1821,1.1821,1.18205,1.1821,245200002.0
2005-09-16 18:30:00,1.18197,1.18198,1.18186,1.18191,924799997.0
2005-09-16 18:31:00,1.18187,1.18187,1.18174,1.18183,455999995.0
2005-09-16 18:32:00,1.18187,1.18197,1.18177,1.18189,348700005.0
2005-09-16 18:33:00,1.18202,1.18219,1.18202,1.18219,495599997.0
2005-09-16 18:34:00,1.1822,1.18225,1.1821,1.1821,365100003.0
2005-09-16 18:35:00,1.18203,1.18203,1.18187,1.1819,430700002.0
2005-09-16 18:36:00,1.18188,1.18188,1.18173,1.18173,335800001.0
2005-09-16 18:37:00,1.1817,1.1817,1.18162,1.18163,97100002.0
2005-09-16 18:38:00,1.18172,1.18205,1.18165,1.18205,271000000.0
2005-09-16 18:39:00,1.18208,1.18208,1.18198,1.18202,161300002.0
2005-09-16 18:40:00,1.182,1.18205,1.18195,1.182,664399993.0
2005-09-16 18:41:00,1.18198,1.18215,1.18198,1.18211,278900001.0
2005-09-16 18:42:00,1.18215,1.18225,1.18213,1.18225,433600002.0
2005-09-16 18:43:00,1.18221,1.18221,1.18185,1.18198,381100001.0
2005-09-16 18:44:00,1.18195,1.18195,1.18185,1.18191,270299998.0
2005-09-16 18:45:00,1.18193,1.18193,1.18167,1.18167,457600003.0
2005-09-16 18:46:00,1.18173,1.18195,1.18165,1.18195,240700001.0
2005-09-16 18:47:00,1.18199,1.18199,1.18192,1.18198,34500000.0
2005-09-16 18:48:00,1.18185,1.18185,1.18145,1.18145,143199999.0
2005-09-16 18:49:00,1.18141,1.18141,1.18122,1.18122,112500000.0
2005-09-16 18:50:00,1.18138,1.18142,1.18128,1.18142,156900000.0
2005-09-16 18:51:00,1.1814,1.18145,1.1814,1.1814,132499999.0
2005-09-16 18:52:00,1.18136,1.18136,1.18113,1.18115,190099998.0
2005-09-16 18:53:00,1.18111,1.18113,1.18101,1.18103,532400001.0
2005-09-16 18:54:00,1.18109,1.18139,1.18109,1.18139,179299998.0
2005-09-16 18:55:00,1.18142,1.1815,1.18136,1.18147,446199997.0
2005-09-16 18:56:00,1.1815,1.1815,1.18147,1.18147,220299994.0
2005-09-16 18:57:00,1.18155,1.18191,1.18155,1.18191,217500003.0
2005-09-16 18:58:00,1.18187,1.1819,1.18161,1.18161,159100003.0
2005-09-16 18:59:00,1.18159,1.18173,1.18157,1.18162,631600000.0
2005-09-16 19:00:00,1.18162,1.1817,1.18162,1.18165,254999997.0
2005-09-16 19:01:00,1.18167,1.18174,1.18163,1.18163,157400004.0
2005-09-16 19:02:00,1.18163,1.18168,1.18159,1.18168,303699998.0
2005-09-16 19:03:00,1.18168,1.1817,1.18157,1.18157,392699998.0
2005-09-16 19:04:00,1.18152,1.1817,1.18146,1.18146,238500000.0
2005-09-16 19:05:00,1.18145,1.18155,1.1814,1.1814,340700005.0
2005-09-16 19:06:00,1.1814,1.18145,1.18132,1.18137,400400000.0
2005-09-16 19:07:00,1.18141,1.18152,1.18141,1.18152,114700000.0
2005-09-16 19:08:00,1.18153,1.18155,1.18145,1.18153,485100002.0
2005-09-16 19:09:00,1.18155,1.18155,1.18142,1.18145,621600003.0
2005-09-16 19:10:00,1.1815,1.1815,1.18145,1.18145,35600000.0
2005-09-16 19:11:00,1.18143,1.18146,1.18123,1.18132,339399996.0
2005-09-16 19:12:00,1.18127,1.18132,1.18122,1.18125,158700001.0
2005-09-16 19:13:00,1.18125,1.1813,1.18122,1.18125,150699999.0
2005-09-16 19:14:00,1.18122,1.18143,1.18122,1.18128,300300001.0
2005-09-16 19:15:00,1.18121,1.18129,1.18119,1.18129,533399996.0
2005-09-16 19:16:00,1.18124,1.18128,1.18105,1.18128,295800003.0
2005-09-16 19:17:00,1.18135,1.18135,1.18125,1.1813,354700001.0
2005-09-16 19:18:00,1.18127,1.18128,1.18098,1.18101,513599998.0
2005-09-16 19:19:00,1.18093,1.18102,1.18093,1.181,154400000.0
2005-09-16 19:20:00,1.181,1.181,1.18095,1.18095,185900004.0
2005-09-16 19:21:00,1.18092,1.18098,1.18091,1.18095,206799999.0
2005-09-16 19:22:00,1.18101,1.18116,1.18101,1.18116,234600001.0
2005-09-16 19:23:00,1.18102,1.18102,1.18095,1.18095,600000.0
2005-09-16 19:24:00,1.18078,1.18095,1.18071,1.18095,54200000.0
2005-09-16 19:25:00,1.18097,1.18097,1.18086,1.1809,80300000.0
2005-09-16 19:26:00,1.18087,1.18087,1.18074,1.18087,66000000.0
2005-09-16 19:27:00,1.18086,1.18086,1.18064,1.18065,368699999.0
2005-09-16 19:28:00,1.18072,1.18087,1.18072,1.18079,268400000.0
2005-09-16 19:29:00,1.18078,1.18078,1.18071,1.18078,46299999.0
2005-09-16 19:30:00,1.18083,1.18083,1.18068,1.1807,138599998.0
2005-09-16 19:31:00,1.18071,1.18071,1.18054,1.18067,84699999.0
2005-09-16 19:32:00,1.18055,1.18055,1.18042,1.18043,73899998.0
2005-09-16 19:33:00,1.18044,1.18048,1.18037,1.18037,260199997.0
2005-09-16 19:34:00,1.18027,1.18027,1.18011,1.18018,116599999.0
2005-09-16 19:35:00,1.18023,1.18029,1.18016,1.18023,69200001.0
2005-09-16 19:36:00,1.18022,1.18043,1.18019,1.18021,145599999.0
2005-09-16 19:37:00,1.18035,1.18035,1.18022,1.1803,383299996.0
2005-09-16 19:38:00,1.18027,1.18035,1.18023,1.18025,228999999.0
2005-09-16 19:39:00,1.18026,1.18045,1.18026,1.18031,385400005.0
2005-09-16 19:40:00,1.18037,1.18044,1.18033,1.18044,224500000.0
2005-09-16 19:41:00,1.18042,1.18048,1.18042,1.18048,277800001.0
2005-09-16 19:42:00,1.18052,1.1807,1.18052,1.18061,165500000.0
2005-09-16 19:43:00,1.18063,1.18063,1.18032,1.18032,100099999.0
2005-09-16 19:44:00,1.1802,1.18024,1.18,1.18004,152100005.0
2005-09-16 19:45:00,1.18027,1.18027,1.18016,1.18016,79300002.0
2005-09-16 19:46:00,1.18013,1.18016,1.18006,1.18016,54000001.0
2005-09-16 19:47:00,1.18018,1.18025,1.18002,1.18025,75600000.0
2005-09-16 19:48:00,1.1803,1.1803,1.1803,1.1803,40800000.0
2005-09-16 19:49:00,1.18033,1.18051,1.18033,1.18047,220299999.0
2005-09-16 19:50:00,1.1805,1.1805,1.18045,1.1805,69300000.0
2005-09-16 19:51:00,1.18045,1.18056,1.18038,1.18056,60600000.0
2005-09-16 19:52:00,1.1805,1.1805,1.18039,1.18044,94300001.0
2005-09-16 19:53:00,1.18046,1.18051,1.18031,1.18031,188000001.0
2005-09-16 19:54:00,1.1803,1.1803,1.18016,1.1802,62500000.0
2005-09-16 19:55:00,1.18026,1.18026,1.18008,1.18008,107000000.0
2005-09-16 19:56:00,1.18028,1.1803,1.18007,1.18015,253700002.0
2005-09-16 19:57:00,1.18013,1.18018,1.18006,1.18018,172499999.0
2005-09-16 19:58:00,1.18016,1.18016,1.18002,1.18002,115700002.0
2005-09-16 19:59:00,1.17996,1.17996,1.17965,1.17975,154200000.0
2005-09-16 20:00:00,1.17972,1.17984,1.17972,1.17979,42299999.0
2005-09-16 20:01:00,1.17973,1.17983,1.17973,1.1798,55800002.0
2005-09-16 20:02:00,1.17984,1.17991,1.17972,1.17981,128599999.0
2005-09-16 20:03:00,1.17982,1.17994,1.17973,1.17985,459400005.0
2005-09-16 20:04:00,1.17991,1.17991,1.1797,1.1797,283300000.0
2005-09-16 20:05:00,1.17968,1.17982,1.17948,1.17948,105100001.0
2005-09-16 20:06:00,1.1795,1.17954,1.17912,1.17912,72699997.0
2005-09-16 20:07:00,1.17902,1.17917,1.17895,1.17917,147300000.0
2005-09-16 20:08:00,1.17918,1.17918,1.17908,1.17908,301000000.0
2005-09-16 20:09:00,1.17901,1.1793,1.17901,1.1793,245300005.0
2005-09-16 20:10:00,1.17929,1.17929,1.17922,1.17922,101300001.0
2005-09-16 20:11:00,1.17922,1.17927,1.17922,1.17922,214900000.0
2005-09-16 20:12:00,1.17918,1.1792,1.17905,1.17912,461300004.0
2005-09-16 20:13:00,1.17916,1.17928,1.17915,1.17919,184100001.0
2005-09-16 20:14:00,1.17916,1.17923,1.1791,1.17912,143000003.0
2005-09-16 20:15:00,1.17913,1.17918,1.17892,1.17892,535900003.0
2005-09-16 20:16:00,1.17892,1.1791,1.1789,1.1789,478999999.0
2005-09-16 20:17:00,1.17888,1.17902,1.17884,1.17902,320100001.0
2005-09-16 20:18:00,1.17908,1.17908,1.17903,1.17903,117600002.0
2005-09-16 20:19:00,1.17893,1.17893,1.17878,1.17885,115000001.0
2005-09-16 20:20:00,1.17883,1.17888,1.1788,1.1788,412600000.0
2005-09-16 20:21:00,1.1788,1.17885,1.17875,1.17878,376900004.0
2005-09-16 20:22:00,1.17888,1.17898,1.1788,1.1788,331200001.0
2005-09-16 20:23:00,1.17882,1.17887,1.17877,1.1788,463900000.0
2005-09-16 20:24:00,1.17879,1.17879,1.17866,1.17873,264100001.0
2005-09-16 20:25:00,1.17882,1.17889,1.17878,1.17878,121399999.0
2005-09-16 20:26:00,1.17881,1.17898,1.17881,1.17893,142900000.0
2005-09-16 20:27:00,1.17894,1.17907,1.17886,1.17893,263499997.0
2005-09-16 20:28:00,1.17893,1.17906,1.1789,1.17892,668900003.0
2005-09-16 20:29:00,1.17887,1.17901,1.17884,1.17886,407900001.0
2005-09-16 20:30:00,1.17882,1.17897,1.17882,1.17897,268500001.0
2005-09-16 20:31:00,1.179,1.179,1.17866,1.17875,631000002.0
2005-09-16 20:32:00,1.17893,1.179,1.17892,1.17894,256400000.0
2005-09-16 20:33:00,1.17875,1.17875,1.1783,1.17839,261199996.0
2005-09-16 20:34:00,1.17838,1.17884,1.17838,1.1788,109999999.0
2005-09-16 20:35:00,1.17887,1.17888,1.17874,1.17887,230000005.0
2005-09-16 20:36:00,1.17889,1.17896,1.17876,1.17896,407099999.0
2005-09-16 20:37:00,1.17902,1.17904,1.17885,1.17901,200400003.0
2005-09-16 20:38:00,1.17897,1.17897,1.17863,1.17865,213100002.0
2005-09-16 20:39:00,1.17865,1.179,1.17865,1.179,505099997.0
2005-09-16 20:40:00,1.17905,1.17912,1.17876,1.17912,386700002.0
2005-09-16 20:41:00,1.17921,1.17952,1.17895,1.17952,580000004.0
2005-09-16 20:42:00,1.17958,1.17958,1.17948,1.17949,451400004.0
2005-09-16 20:43:00,1.17946,1.17949,1.17924,1.17928,305200001.0
2005-09-16 20:44:00,1.17926,1.17929,1.17916,1.17928,87200000.0
2005-09-16 20:45:00,1.17922,1.17922,1.17912,1.17912,157400003.0
2005-09-16 20:46:00,1.17913,1.17924,1.17908,1.17924,183400000.0
2005-09-16 20:47:00,1.17923,1.17923,1.17895,1.17895,176399998.0
2005-09-16 20:48:00,1.17895,1.17895,1.1789,1.17895,36700000.0
2005-09-16 20:49:00,1.17921,1.17921,1.17904,1.17915,530199999.0
2005-09-16 20:50:00,1.17894,1.17894,1.17857,1.17857,195500002.0
2005-09-16 20:51:00,1.17848,1.17848,1.1783,1.17848,61000000.0
2005-09-16 20:52:00,1.17837,1.17851,1.17837,1.17851,101700000.0
2005-09-16 20:53:00,1.17852,1.17866,1.17852,1.17854,256399996.0
2005-09-16 20:54:00,1.1786,1.17865,1.1785,1.17855,449200003.0
2005-09-16 20:55:00,1.17873,1.17873,1.17865,1.1787,220800002.0
2005-09-16 20:56:00,1.1787,1.17873,1.17863,1.17873,624600003.0
2005-09-16 20:57:00,1.17871,1.17889,1.17871,1.17889,365400005.0
2005-09-16 20:58:00,1.17894,1.17913,1.1789,1.17904,323900008.0
2005-09-16 20:59:00,1.17897,1.17908,1.1789,1.1789,304200001.0
2005-09-16 21:00:00,1.1792,1.17927,1.17892,1.17925,979999998.0
2005-09-16 21:01:00,1.17924,1.17924,1.17906,1.17923,582799996.0
2005-09-16 21:02:00,1.17913,1.17924,1.17913,1.17917,122299999.0
2005-09-16 21:03:00,1.17921,1.17921,1.17895,1.17896,520400000.0
2005-09-16 21:04:00,1.17901,1.17937,1.17901,1.17936,742800007.0
2005-09-16 21:05:00,1.17915,1.17926,1.17901,1.17918,799600001.0
2005-09-16 21:06:00,1.17933,1.17954,1.17933,1.17954,84200000.0
2005-09-16 21:07:00,1.17956,1.17956,1.17934,1.17934,713599992.0
2005-09-16 21:08:00,1.17932,1.17945,1.1793,1.17945,160600000.0
2005-09-16 21:09:00,1.17938,1.17947,1.17937,1.17945,86100000.0
2005-09-16 21:10:00,1.17948,1.17955,1.17944,1.17944,433399998.0
2005-09-16 21:11:00,1.17935,1.17935,1.17906,1.17917,308899999.0
2005-09-16 21:12:00,1.17918,1.17918,1.17883,1.17889,470499998.0
2005-09-16 21:13:00,1.17887,1.17887,1.17867,1.1787,442299995.0
2005-09-16 21:14:00,1.17872,1.17877,1.1787,1.17876,252899999.0
2005-09-16 21:15:00,1.17871,1.17871,1.1785,1.1785,43200000.0
2005-09-16 21:16:00,1.1784,1.17855,1.17835,1.17835,155399999.0
2005-09-16 21:17:00,1.17833,1.17847,1.1783,1.17835,132799999.0
2005-09-16 21:18:00,1.17842,1.1785,1.17838,1.17848,118799998.0
2005-09-16 21:19:00,1.17846,1.17853,1.17839,1.17843,129800001.0
2005-09-16 21:20:00,1.17848,1.17848,1.17839,1.17843,141100000.0
2005-09-16 21:21:00,1.1785,1.17852,1.17848,1.17848,103500002.0
2005-09-16 21:22:00,1.17845,1.17845,1.17845,1.17845,116999997.0
2005-09-16 21:23:00,1.17845,1.17855,1.17845,1.17855,37299999.0
2005-09-16 21:24:00,1.17845,1.17845,1.1784,1.1784,42000000.0
2005-09-16 21:25:00,1.1785,1.17853,1.1785,1.1785,42300001.0
2005-09-16 21:26:00,1.17853,1.17859,1.17853,1.17853,101300000.0
2005-09-16 21:27:00,1.1785,1.1785,1.17848,1.1785,94699999.0
2005-09-16 21:28:00,1.17852,1.17876,1.17852,1.17867,287700001.0
2005-09-16 21:29:00,1.1787,1.1787,1.17865,1.17865,223200003.0
2005-09-16 21:30:00,1.17872,1.17886,1.17871,1.17886,87499999.0
2005-09-16 21:31:00,1.17888,1.17888,1.17883,1.17888,37200001.0
2005-09-16 21:32:00,1.1789,1.1789,1.17883,1.1789,166599998.0
2005-09-16 21:33:00,1.17895,1.17895,1.17885,1.17885,158899999.0
2005-09-16 21:34:00,1.17892,1.17896,1.1789,1.1789,60300000.0
2005-09-16 21:35:00,1.17899,1.17899,1.17893,1.17893,143800001.0
2005-09-16 21:36:00,1.17895,1.17903,1.17891,1.17901,52200000.0
2005-09-16 21:37:00,1.17919,1.17919,1.17916,1.17919,101900000.0
2005-09-16 21:38:00,1.1792,1.17928,1.1792,1.17928,129299998.0
2005-09-16 21:39:00,1.1793,1.1793,1.17925,1.1793,440300000.0
2005-09-16 21:40:00,1.17927,1.17927,1.17915,1.17917,328500002.0
2005-09-16 21:41:00,1.17921,1.17921,1.17912,1.17912,30700000.0
2005-09-16 21:42:00,1.17907,1.1791,1.17905,1.1791,59299998.0
2005-09-16 21:43:00,1.17907,1.17907,1.17892,1.17892,167100001.0
2005-09-16 21:44:00,1.17895,1.17908,1.17895,1.17908,92300000.0
2005-09-16 21:45:00,1.1791,1.1791,1.1791,1.1791,98800001.0
2005-09-16 21:46:00,1.1791,1.17915,1.17905,1.17907,214399998.0
2005-09-16 21:47:00,1.17901,1.1791,1.17888,1.17891,168600000.0
2005-09-16 21:48:00,1.17893,1.17899,1.1789,1.17899,153899998.0
2005-09-16 21:49:00,1.179,1.17915,1.179,1.17908,43900000.0
2005-09-16 21:50:00,1.17905,1.17905,1.17869,1.17899,143600000.0
2005-09-16 21:51:00,1.17904,1.17904,1.17875,1.17875,53800000.0
2005-09-16 21:52:00,1.17874,1.17886,1.17874,1.17883,120000002.0
2005-09-16 21:53:00,1.1788,1.1788,1.1788,1.1788,187500000.0
2005-09-16 21:54:00,1.1788,1.17893,1.17859,1.17859,171500000.0
2005-09-16 21:55:00,1.17853,1.17853,1.1784,1.17847,55999999.0
2005-09-16 21:56:00,1.17841,1.17841,1.17801,1.17806,117899999.0
2005-09-16 21:57:00,1.17797,1.17834,1.17797,1.17828,93999999.0
2005-09-16 21:58:00,1.17827,1.17837,1.17827,1.17829,67500000.0
2005-09-16 21:59:00,1.17818,1.17837,1.17818,1.1783,154899998.0
2005-09-16 22:00:00,1.17835,1.17854,1.17832,1.17843,259900004.0
2005-09-16 22:01:00,1.17849,1.17856,1.17849,1.17855,134099998.0
2005-09-16 22:02:00,1.1786,1.17877,1.1786,1.17874,511599996.0
2005-09-16 22:03:00,1.17874,1.1788,1.1787,1.17873,113599998.0
2005-09-16 22:04:00,1.17875,1.17875,1.17865,1.1787,79399999.0
2005-09-16 22:05:00,1.17875,1.17893,1.17875,1.17891,56200000.0
2005-09-16 22:06:00,1.1788,1.17884,1.17864,1.1788,256300006.0
2005-09-16 22:07:00,1.1787,1.1787,1.17848,1.17862,69800001.0
2005-09-16 22:08:00,1.17865,1.17887,1.17865,1.17887,115200001.0
2005-09-16 22:09:00,1.17885,1.17894,1.1788,1.1788,177800001.0
2005-09-16 22:10:00,1.17882,1.17896,1.17882,1.17884,43399999.0
2005-09-16 22:11:00,1.1788,1.1788,1.1788,1.1788,61100001.0
2005-09-16 22:12:00,1.1788,1.17885,1.1788,1.1788,149699999.0
2005-09-16 22:13:00,1.1788,1.17885,1.1788,1.1788,13600000.0
2005-09-16 22:14:00,1.17891,1.17907,1.17891,1.17896,82900000.0
2005-09-16 22:15:00,1.17901,1.17911,1.17901,1.17906,174900001.0
2005-09-16 22:16:00,1.17908,1.1792,1.17907,1.17918,108100000.0
2005-09-16 22:17:00,1.17911,1.17922,1.17906,1.17922,38300000.0
2005-09-16 22:18:00,1.17927,1.17932,1.17927,1.1793,95800004.0
2005-09-16 22:19:00,1.17929,1.17948,1.17929,1.17948,53600000.0
2005-09-16 22:20:00,1.17957,1.17964,1.17912,1.17957,180499997.0
2005-09-16 22:21:00,1.17963,1.17963,1.17935,1.17935,205300003.0
2005-09-16 22:22:00,1.17955,1.17965,1.17955,1.17955,146800002.0
2005-09-16 22:23:00,1.17955,1.17965,1.17944,1.17965,154300000.0
2005-09-16 22:24:00,1.17955,1.17955,1.17936,1.17952,184400003.0
2005-09-16 22:25:00,1.17958,1.17959,1.17954,1.17955,68700000.0
2005-09-16 22:26:00,1.17967,1.17978,1.17967,1.17978,13800000.0
2005-09-16 22:27:00,1.17977,1.1798,1.17963,1.17963,232200000.0
2005-09-16 22:28:00,1.17955,1.17955,1.17955,1.17955,36900002.0
2005-09-16 22:29:00,1.1796,1.17965,1.17955,1.17955,189000001.0
2005-09-16 22:30:00,1.17955,1.17955,1.1795,1.17955,111300002.0
2005-09-16 22:31:00,1.17956,1.17956,1.17949,1.17949,54200000.0
2005-09-16 22:32:00,1.17945,1.1795,1.1794,1.17943,56400000.0
2005-09-16 22:33:00,1.179,1.17936,1.179,1.17936,104200001.0
2005-09-16 22:34:00,1.17942,1.17951,1.17891,1.1791,206199998.0
2005-09-16 22:35:00,1.17922,1.17922,1.17896,1.17904,221800003.0
2005-09-16 22:36:00,1.17891,1.17894,1.17882,1.17883,69200000.0
2005-09-16 22:37:00,1.17886,1.1789,1.17871,1.17871,69299999.0
2005-09-16 22:38:00,1.17884,1.17938,1.17884,1.17918,122900001.0
2005-09-16 22:39:00,1.17915,1.17935,1.17906,1.17908,236900001.0
2005-09-16 22:40:00,1.17901,1.17925,1.17883,1.17897,243000000.0
2005-09-16 22:41:00,1.17895,1.17924,1.1789,1.17908,83700000.0
2005-09-16 22:42:00,1.17915,1.17937,1.17915,1.17924,114899998.0
2005-09-16 22:43:00,1.17922,1.17929,1.17881,1.17917,251600000.0
2005-09-16 22:44:00,1.17941,1.17947,1.17898,1.17898,165100001.0
2005-09-16 22:45:00,1.17895,1.17926,1.17886,1.17926,17800000.0
2005-09-16 22:46:00,1.17898,1.17929,1.17898,1.17927,175899997.0
2005-09-16 22:47:00,1.17916,1.17932,1.17891,1.17922,136800002.0
2005-09-16 22:48:00,1.1791,1.17923,1.179,1.17912,71299999.0
2005-09-16 22:49:00,1.17934,1.17944,1.17912,1.17938,57200000.0
2005-09-16 22:50:00,1.17935,1.17951,1.17935,1.17944,60300000.0
2005-09-16 22:51:00,1.17943,1.17943,1.17915,1.17926,57700000.0
2005-09-16 22:52:00,1.1792,1.17923,1.17869,1.17877,129900000.0
2005-09-16 22:53:00,1.17881,1.17898,1.17859,1.17864,95800000.0
2005-09-16 22:54:00,1.17872,1.17879,1.17863,1.17879,35800000.0
2005-09-16 22:55:00,1.17892,1.17896,1.17841,1.17888,202099998.0
2005-09-16 22:56:00,1.17914,1.17925,1.17836,1.17836,85900000.0
2005-09-16 22:57:00,1.17818,1.17883,1.17818,1.17875,179100001.0
2005-09-16 22:58:00,1.17895,1.17895,1.17819,1.17838,133900001.0
2005-09-16 22:59:00,1.17855,1.17874,1.17812,1.17823,128600003.0
2005-09-19 00:00:00,1.1818,1.182,1.1818,1.1818,179000001.0
2005-09-19 00:01:00,1.182,1.182,1.1818,1.1818,179000001.0
2005-09-19 00:02:00,1.1814,1.1818,1.1814,1.1814,179000001.0
2005-09-19 00:03:00,1.1814,1.1818,1.1814,1.1818,179000001.0
2005-09-19 00:04:00,1.1816,1.1816,1.1816,1.1816,179000001.0
2005-09-19 00:05:00,1.1814,1.1814,1.1812,1.1812,179000001.0
2005-09-19 00:07:00,1.181,1.1812,1.1808,1.1808,179000001.0
2005-09-19 00:09:00,1.181,1.1812,1.181,1.1812,179000001.0
2005-09-19 00:10:00,1.1812,1.1814,1.1812,1.1814,179000001.0
2005-09-19 00:11:00,1.1812,1.1814,1.181,1.1814,179000001.0
2005-09-19 00:12:00,1.181,1.1814,1.181,1.1812,179000001.0
2005-09-19 00:13:00,1.181,1.181,1.181,1.181,179000001.0
2005-09-19 00:19:00,1.181,1.181,1.1804,1.1804,179000001.0
2005-09-19 00:20:00,1.1807,1.1807,1.1807,1.1807,179000001.0
2005-09-19 00:22:00,1.1806,1.1806,1.1806,1.1806,179000001.0
2005-09-19 00:24:00,1.1804,1.1804,1.1801,1.1802,179000001.0
2005-09-19 00:25:00,1.1804,1.1804,1.1795,1.1795,179000001.0
2005-09-19 00:26:00,1.1797,1.1797,1.1793,1.1793,179000001.0
2005-09-19 00:27:00,1.1791,1.1791,1.1789,1.1789,179000001.0
2005-09-19 00:28:00,1.1791,1.1791,1.1789,1.1791,179000001.0
2005-09-19 00:29:00,1.1793,1.1795,1.1793,1.1795,179000001.0
2005-09-19 00:32:00,1.1795,1.1795,1.1795,1.1795,179000001.0
2005-09-19 00:33:00,1.1795,1.1797,1.1793,1.1795,179000001.0
2005-09-19 00:34:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 00:35:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 00:36:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 00:37:00,1.1795,1.1797,1.1793,1.1795,179000001.0
2005-09-19 00:38:00,1.1793,1.1797,1.1793,1.1797,179000001.0
2005-09-19 00:39:00,1.1795,1.1795,1.1795,1.1795,179000001.0
2005-09-19 00:40:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 00:41:00,1.1797,1.1799,1.1797,1.1799,179000001.0
2005-09-19 00:43:00,1.1797,1.1799,1.1797,1.1799,179000001.0
2005-09-19 00:44:00,1.1799,1.1799,1.1799,1.1799,179000001.0
2005-09-19 00:47:00,1.1799,1.1802,1.1797,1.1799,179000001.0
2005-09-19 00:48:00,1.1797,1.1799,1.1797,1.1797,179000001.0
2005-09-19 00:49:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 00:50:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 00:51:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 00:56:00,1.1802,1.1802,1.1802,1.1802,179000001.0
2005-09-19 00:57:00,1.1801,1.1801,1.1801,1.1801,179000001.0
2005-09-19 00:58:00,1.1802,1.1802,1.1802,1.1802,179000001.0
2005-09-19 01:00:00,1.1802,1.1802,1.1801,1.1802,179000001.0
2005-09-19 01:02:00,1.1801,1.1801,1.1797,1.1797,179000001.0
2005-09-19 01:04:00,1.1799,1.1799,1.1799,1.1799,179000001.0
2005-09-19 01:07:00,1.1799,1.1799,1.1799,1.1799,179000001.0
2005-09-19 01:09:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 01:10:00,1.1799,1.1799,1.1797,1.1797,179000001.0
2005-09-19 01:11:00,1.1799,1.1799,1.1797,1.1799,179000001.0
2005-09-19 01:12:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 01:16:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 01:19:00,1.1799,1.1799,1.1799,1.1799,179000001.0
2005-09-19 01:20:00,1.1797,1.1801,1.1797,1.1797,179000001.0
2005-09-19 01:23:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 01:26:00,1.1795,1.1797,1.1795,1.1797,179000001.0
2005-09-19 01:31:00,1.1799,1.1799,1.1797,1.1799,179000001.0
2005-09-19 01:32:00,1.1797,1.1799,1.1797,1.1797,179000001.0
2005-09-19 01:34:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 01:36:00,1.1799,1.1799,1.1799,1.1799,179000001.0
2005-09-19 01:37:00,1.1797,1.1797,1.1797,1.1797,179000001.0
2005-09-19 01:38:00,1.1799,1.1799,1.1799,1.1799,179000001.0
2005-09-19 01:39:00,1.1797,1.1799,1.1797,1.1797,179000001.0
2005-09-19 01:46:00,1.1799,1.1799,1.1797,1.1797,179000001.0
2005-09-19 01:47:00,1.1799,1.1799,1.1799,1.1799,179000001.0
2005-09-19 01:49:00,1.1799,1.1799,1.1799,1.1799,179000001.0
2005-09-19 01:50:00,1.1801,1.1802,1.1799,1.1802,179000001.0
2005-09-19 01:51:00,1.1803,1.1803,1.1801,1.1801,179000001.0
2005-09-19 01:52:00,1.1802,1.1802,1.1801,1.1801,179000001.0
2005-09-19 01:53:00,1.1799,1.1799,1.1799,1.1799,179000001.0
2005-09-19 01:54:00,1.1801,1.1801,1.1801,1.1801,179000001.0
2005-09-19 01:57:00,1.1799,1.1799,1.1797,1.1799,179000001.0
2005-09-19 01:58:00,1.1799,1.1799,1.1797,1.1799,179000001.0
2005-09-19 02:00:00,1.17943,1.1795,1.17942,1.17942,179000001.0
2005-09-19 02:01:00,1.17946,1.1796,1.17946,1.1796,27900000.0
2005-09-19 02:02:00,1.17964,1.17971,1.17954,1.17954,58799999.0
2005-09-19 02:03:00,1.17952,1.17977,1.1795,1.17977,101299999.0
2005-09-19 02:04:00,1.17975,1.17975,1.17951,1.17951,55200001.0
2005-09-19 02:05:00,1.17955,1.17955,1.17942,1.1795,156400001.0
2005-09-19 02:06:00,1.1794,1.17953,1.1794,1.17953,35300000.0
2005-09-19 02:07:00,1.17955,1.17955,1.17943,1.17945,89000001.0
2005-09-19 02:08:00,1.1795,1.1795,1.17945,1.17945,100700001.0
2005-09-19 02:09:00,1.1795,1.1795,1.17945,1.17945,6400000.0
2005-09-19 02:10:00,1.17948,1.17958,1.17948,1.1795,133900001.0
2005-09-19 02:11:00,1.1795,1.1795,1.17945,1.1795,63300000.0
2005-09-19 02:12:00,1.17953,1.17967,1.17953,1.17961,81899997.0
2005-09-19 02:13:00,1.17958,1.17958,1.17942,1.17945,105399996.0
2005-09-19 02:14:00,1.17944,1.17946,1.17944,1.17946,63100001.0
2005-09-19 02:15:00,1.17957,1.17963,1.17949,1.17963,71000001.0
2005-09-19 02:16:00,1.1796,1.1796,1.1796,1.1796,5000000.0
2005-09-19 02:17:00,1.17958,1.17958,1.17949,1.17949,41500001.0
2005-09-19 02:18:00,1.17942,1.17962,1.17942,1.17962,23300000.0
2005-09-19 02:19:00,1.17962,1.17972,1.1796,1.1797,216899999.0
2005-09-19 02:20:00,1.17965,1.17978,1.17965,1.17975,140200002.0
2005-09-19 02:21:00,1.17963,1.17976,1.17962,1.17971,107600002.0
2005-09-19 02:22:00,1.1797,1.17983,1.17968,1.17983,168300002.0
2005-09-19 02:23:00,1.17977,1.17985,1.1797,1.17985,62100002.0
2005-09-19 02:24:00,1.1798,1.1798,1.17975,1.17975,45600000.0
2005-09-19 02:25:00,1.17975,1.17982,1.17975,1.17982,53299999.0
2005-09-19 02:26:00,1.1798,1.17999,1.1797,1.17999,171400004.0
2005-09-19 02:27:00,1.17986,1.17986,1.17958,1.17958,135100001.0
2005-09-19 02:28:00,1.1797,1.17977,1.17964,1.17971,118900003.0
2005-09-19 02:29:00,1.17965,1.17975,1.17963,1.1797,191900000.0
2005-09-19 02:30:00,1.17972,1.17972,1.1797,1.1797,129700000.0
2005-09-19 02:31:00,1.1797,1.17975,1.17968,1.17968,94099998.0
2005-09-19 02:32:00,1.17975,1.17975,1.1797,1.1797,63400001.0
2005-09-19 02:33:00,1.17977,1.17979,1.17976,1.17978,46000000.0
2005-09-19 02:34:00,1.17979,1.17987,1.17979,1.17981,48300000.0
2005-09-19 02:35:00,1.17982,1.17982,1.17968,1.17968,57100001.0
2005-09-19 02:36:00,1.1797,1.1797,1.1797,1.1797,19200000.0
2005-09-19 02:37:00,1.17975,1.17975,1.17965,1.17965,31200000.0
2005-09-19 02:38:00,1.17965,1.1797,1.17965,1.1797,132899998.0
2005-09-19 02:39:00,1.1797,1.17975,1.17963,1.17975,115199999.0
2005-09-19 02:40:00,1.17933,1.17952,1.17933,1.17952,61900000.0
2005-09-19 02:41:00,1.17977,1.17978,1.17977,1.17978,14400000.0
2005-09-19 02:42:00,1.1799,1.17995,1.1799,1.17995,40600000.0
2005-09-19 02:43:00,1.17978,1.17988,1.17977,1.17988,59999999.0
2005-09-19 02:44:00,1.17985,1.1799,1.17985,1.1799,10400000.0
2005-09-19 02:45:00,1.17989,1.17989,1.17978,1.17978,12700000.0
2005-09-19 02:46:00,1.17975,1.17975,1.17975,1.17975,7200000.0
2005-09-19 02:47:00,1.17956,1.17968,1.17956,1.17964,32800000.0
2005-09-19 02:48:00,1.17983,1.17985,1.17975,1.1798,127899999.0
2005-09-19 02:49:00,1.17985,1.17985,1.1798,1.1798,3200000.0
2005-09-19 02:50:00,1.17976,1.17981,1.17971,1.17971,85200001.0
2005-09-19 02:51:00,1.17975,1.17985,1.17975,1.17975,30299999.0
2005-09-19 02:52:00,1.1798,1.1798,1.17975,1.17975,29500000.0
2005-09-19 02:53:00,1.1797,1.17985,1.1797,1.17983,70600000.0
2005-09-19 02:54:00,1.1798,1.1798,1.1798,1.1798,19100001.0
2005-09-19 02:55:00,1.17995,1.17995,1.17988,1.17988,47800001.0
2005-09-19 02:56:00,1.17995,1.17995,1.1799,1.1799,15200000.0
2005-09-19 02:57:00,1.1799,1.1799,1.17985,1.17985,29300000.0
2005-09-19 02:58:00,1.1799,1.1799,1.17985,1.17985,8600000.0
2005-09-19 02:59:00,1.17995,1.17995,1.17982,1.17995,42300000.0
2005-09-19 03:00:00,1.1799,1.17995,1.1798,1.17995,52900000.0
2005-09-19 03:01:00,1.1799,1.1799,1.1799,1.1799,34300000.0
2005-09-19 03:02:00,1.17992,1.17995,1.1798,1.17995,222200004.0
2005-09-19 03:03:00,1.17994,1.17998,1.17983,1.17998,119500000.0
2005-09-19 03:04:00,1.18008,1.18012,1.17995,1.17995,31900000.0
2005-09-19 03:05:00,1.17995,1.18005,1.17995,1.17995,61200000.0
2005-09-19 03:06:00,1.17995,1.18,1.17995,1.18,3200000.0
2005-09-19 03:07:00,1.17998,1.17998,1.17998,1.17998,3200000.0
2005-09-19 03:08:00,1.18,1.18,1.17995,1.17995,30300000.0
2005-09-19 03:09:00,1.18,1.18005,1.17995,1.18,56600000.0
2005-09-19 03:10:00,1.17997,1.17997,1.17997,1.17997,800000.0
2005-09-19 03:11:00,1.18005,1.18005,1.17995,1.17995,16700000.0
2005-09-19 03:12:00,1.18,1.18005,1.18,1.18002,25700000.0
2005-09-19 03:13:00,1.17992,1.17992,1.1797,1.1797,6000000.0
2005-09-19 03:14:00,1.18,1.18005,1.17995,1.17995,45300000.0
2005-09-19 03:15:00,1.17995,1.18,1.17993,1.17993,9400000.0
2005-09-19 03:16:00,1.18,1.18008,1.18,1.18008,4200000.0
2005-09-19 03:17:00,1.18003,1.18005,1.17995,1.17995,69299999.0
2005-09-19 03:18:00,1.1801,1.18011,1.17995,1.18004,86899999.0
2005-09-19 03:19:00,1.1798,1.1798,1.17955,1.17955,14400000.0
2005-09-19 03:20:00,1.1799,1.17995,1.1799,1.17995,8800000.0
2005-09-19 03:21:00,1.18015,1.18032,1.18015,1.18032,62500001.0
2005-09-19 03:22:00,1.18028,1.18028,1.18017,1.18022,103299998.0
2005-09-19 03:23:00,1.18014,1.18045,1.18014,1.18045,66099999.0
2005-09-19 03:24:00,1.18047,1.1805,1.18047,1.1805,8800000.0
2005-09-19 03:25:00,1.1805,1.18055,1.18045,1.18053,59600000.0
2005-09-19 03:26:00,1.18053,1.18055,1.18045,1.1805,90099999.0
2005-09-19 03:27:00,1.1805,1.18057,1.18049,1.18057,40900001.0
2005-09-19 03:28:00,1.1805,1.1805,1.1805,1.1805,28400000.0
2005-09-19 03:29:00,1.18045,1.18045,1.18016,1.18016,90400003.0
2005-09-19 03:30:00,1.18025,1.18037,1.18023,1.18032,110999999.0
2005-09-19 03:31:00,1.18043,1.18045,1.18023,1.18045,136200000.0
2005-09-19 03:32:00,1.1805,1.1805,1.1805,1.1805,55800002.0
2005-09-19 03:33:00,1.1804,1.18053,1.1804,1.18053,5600000.0
2005-09-19 03:34:00,1.18048,1.18055,1.18048,1.18055,22400001.0
2005-09-19 03:35:00,1.18045,1.1805,1.18045,1.1805,91199999.0
2005-09-19 03:36:00,1.18033,1.18033,1.18012,1.1802,58800000.0
2005-09-19 03:37:00,1.1805,1.1805,1.1805,1.1805,800000.0
2005-09-19 03:38:00,1.18045,1.18055,1.18045,1.18055,30600000.0
2005-09-19 03:39:00,1.18047,1.18049,1.18041,1.18041,142200001.0
2005-09-19 03:40:00,1.18035,1.18045,1.18035,1.1804,124000000.0
2005-09-19 03:41:00,1.1802,1.1802,1.18,1.18012,72400001.0
2005-09-19 03:42:00,1.18035,1.1804,1.18035,1.1804,31600000.0
2005-09-19 03:43:00,1.18045,1.18045,1.18033,1.18033,125300000.0
2005-09-19 03:44:00,1.1804,1.1804,1.18033,1.18033,6500000.0
2005-09-19 03:45:00,1.18038,1.18045,1.18035,1.18035,119200000.0
2005-09-19 03:46:00,1.1804,1.18043,1.1804,1.18043,12200000.0
2005-09-19 03:47:00,1.18041,1.18041,1.18027,1.1803,114900000.0
2005-09-19 03:48:00,1.18025,1.18032,1.18025,1.18025,98700001.0
2005-09-19 03:49:00,1.1803,1.18033,1.18025,1.18025,96000001.0
2005-09-19 03:50:00,1.18025,1.18035,1.18025,1.18035,30300001.0
2005-09-19 03:51:00,1.1803,1.1803,1.1803,1.1803,5600000.0
2005-09-19 03:52:00,1.18025,1.18025,1.18025,1.18025,4800000.0
2005-09-19 03:53:00,1.18035,1.18035,1.18025,1.18035,117100003.0
2005-09-19 03:54:00,1.1803,1.1803,1.18025,1.1803,110299999.0
2005-09-19 03:55:00,1.1803,1.1803,1.1803,1.1803,35200000.0
2005-09-19 03:56:00,1.18022,1.18035,1.18022,1.18025,32700000.0
2005-09-19 03:57:00,1.1803,1.1803,1.1803,1.1803,1600000.0
2005-09-19 03:58:00,1.18022,1.18034,1.1801,1.18034,88200002.0
2005-09-19 03:59:00,1.18035,1.18035,1.18035,1.18035,4800000.0
2005-09-19 04:00:00,1.18028,1.18037,1.18028,1.18037,20000000.0
2005-09-19 04:01:00,1.18035,1.18035,1.18022,1.18022,31500000.0
2005-09-19 04:02:00,1.18035,1.18035,1.18035,1.18035,5600000.0
2005-09-19 04:03:00,1.18025,1.18025,1.18025,1.18025,10400000.0
2005-09-19 04:04:00,1.18019,1.18031,1.18019,1.18019,79700001.0
2005-09-19 04:05:00,1.1803,1.1803,1.1803,1.1803,1200000.0
2005-09-19 04:06:00,1.18032,1.18032,1.18022,1.1803,34400000.0
2005-09-19 04:07:00,1.1803,1.18035,1.18025,1.18035,92000002.0
2005-09-19 04:08:00,1.18025,1.1803,1.18025,1.1803,27900000.0
2005-09-19 04:09:00,1.18032,1.18035,1.1803,1.18032,121800000.0
2005-09-19 04:10:00,1.1803,1.1803,1.1802,1.1803,149499998.0
2005-09-19 04:11:00,1.18025,1.1803,1.18025,1.1803,2800000.0
2005-09-19 04:12:00,1.18032,1.18035,1.18025,1.1803,76499998.0
2005-09-19 04:13:00,1.18035,1.18035,1.1803,1.1803,68600000.0
2005-09-19 04:14:00,1.1803,1.18035,1.18025,1.18025,73899999.0
2005-09-19 04:15:00,1.18025,1.18025,1.18025,1.18025,20100000.0
2005-09-19 04:16:00,1.18025,1.1803,1.18025,1.1803,27199999.0
2005-09-19 04:17:00,1.1802,1.18028,1.1802,1.18028,54200000.0
2005-09-19 04:18:00,1.1803,1.18032,1.1803,1.18032,29600000.0
2005-09-19 04:19:00,1.18006,1.18019,1.17978,1.18,82100000.0
2005-09-19 04:20:00,1.18025,1.18025,1.1802,1.1802,18300000.0
2005-09-19 04:21:00,1.18015,1.1802,1.1801,1.18018,134300004.0
2005-09-19 04:22:00,1.18003,1.18005,1.17988,1.18002,160000000.0
2005-09-19 04:23:00,1.18016,1.18016,1.17997,1.17997,100400000.0
2005-09-19 04:24:00,1.17984,1.18007,1.17984,1.17988,52200000.0
2005-09-19 04:25:00,1.18005,1.18005,1.17989,1.17996,115500000.0
2005-09-19 04:26:00,1.17993,1.17998,1.17987,1.17998,31900000.0
2005-09-19 04:27:00,1.18007,1.18021,1.18007,1.18021,17600000.0
2005-09-19 04:28:00,1.18012,1.18012,1.17992,1.17998,149200002.0
2005-09-19 04:29:00,1.1802,1.18022,1.1801,1.18015,70400000.0
2005-09-19 04:30:00,1.18015,1.18025,1.18015,1.18025,41900000.0
2005-09-19 04:31:00,1.18028,1.18029,1.18021,1.18029,12300000.0
2005-09-19 04:32:00,1.18022,1.18032,1.18022,1.1803,51999999.0
2005-09-19 04:33:00,1.18025,1.1803,1.1802,1.18025,112999999.0
2005-09-19 04:34:00,1.18035,1.18049,1.18034,1.18034,195999999.0
2005-09-19 04:35:00,1.18032,1.18032,1.1803,1.1803,32800000.0
2005-09-19 04:36:00,1.18001,1.18008,1.17995,1.18007,104400000.0
2005-09-19 04:37:00,1.1803,1.18032,1.1803,1.18032,33500000.0
2005-09-19 04:38:00,1.1803,1.18035,1.18027,1.1803,89799998.0
2005-09-19 04:39:00,1.18028,1.1803,1.18028,1.1803,30100000.0
2005-09-19 04:40:00,1.1802,1.1802,1.18,1.18014,177000000.0
2005-09-19 04:41:00,1.1803,1.1803,1.18025,1.18025,23700000.0
2005-09-19 04:42:00,1.1803,1.1803,1.1803,1.1803,9600000.0
2005-09-19 04:43:00,1.18028,1.18035,1.1802,1.1803,135700001.0
2005-09-19 04:44:00,1.1803,1.1803,1.1803,1.1803,48800000.0
2005-09-19 04:45:00,1.18025,1.18025,1.18025,1.18025,11500000.0
2005-09-19 04:46:00,1.1802,1.18026,1.1801,1.18026,160500001.0
2005-09-19 04:47:00,1.18025,1.18035,1.18025,1.18027,84499999.0
2005-09-19 04:48:00,1.1803,1.1803,1.18025,1.18025,92000001.0
2005-09-19 04:49:00,1.1803,1.1803,1.18022,1.18025,117500002.0
2005-09-19 04:50:00,1.18025,1.18035,1.18025,1.18025,65600002.0
2005-09-19 04:51:00,1.1802,1.1802,1.18003,1.18006,99900002.0
2005-09-19 04:52:00,1.1803,1.1803,1.1802,1.18027,89199999.0
2005-09-19 04:53:00,1.18027,1.18035,1.18025,1.1803,73500002.0
2005-09-19 04:54:00,1.18032,1.18039,1.18031,1.18039,55800000.0
2005-09-19 04:55:00,1.18032,1.1804,1.1803,1.1804,114700004.0
2005-09-19 04:56:00,1.18035,1.18045,1.18033,1.1804,20000000.0
2005-09-19 04:57:00,1.1804,1.1804,1.18023,1.18023,83800000.0
2005-09-19 04:58:00,1.18053,1.18053,1.18047,1.18047,15900000.0
2005-09-19 04:59:00,1.18037,1.1804,1.18033,1.18037,110400000.0
2005-09-19 05:00:00,1.18043,1.18043,1.18037,1.18037,30300000.0
2005-09-19 05:01:00,1.1805,1.1805,1.18045,1.1805,87999998.0
2005-09-19 05:02:00,1.1805,1.18058,1.18043,1.1805,104600001.0
2005-09-19 05:03:00,1.18052,1.18055,1.18052,1.18055,16100000.0
2005-09-19 05:04:00,1.18049,1.18062,1.18047,1.18056,137400000.0
2005-09-19 05:05:00,1.1806,1.1806,1.1806,1.1806,2400000.0
2005-09-19 05:06:00,1.18057,1.18057,1.18049,1.18057,59200000.0
2005-09-19 05:07:00,1.18065,1.18065,1.18043,1.1805,118099998.0
2005-09-19 05:08:00,1.1805,1.1805,1.1805,1.1805,800000.0
2005-09-19 05:09:00,1.18053,1.18064,1.18051,1.18052,77400001.0
2005-09-19 05:10:00,1.18055,1.1806,1.18053,1.18058,124700001.0
2005-09-19 05:11:00,1.18073,1.18074,1.18073,1.18074,8000000.0
2005-09-19 05:12:00,1.18086,1.18086,1.18065,1.18065,54000000.0
2005-09-19 05:13:00,1.18059,1.18078,1.18059,1.1806,30800000.0
2005-09-19 05:14:00,1.18067,1.18075,1.18067,1.18075,39000000.0
2005-09-19 05:15:00,1.18073,1.18076,1.18057,1.18057,38200000.0
2005-09-19 05:16:00,1.18065,1.18068,1.18055,1.18055,138300000.0
2005-09-19 05:17:00,1.18068,1.18091,1.18061,1.18079,141800001.0
2005-09-19 05:18:00,1.18058,1.18065,1.18058,1.1806,97299998.0
2005-09-19 05:19:00,1.1806,1.1806,1.18052,1.18052,64500000.0
2005-09-19 05:20:00,1.18068,1.18068,1.18055,1.1806,59500000.0
2005-09-19 05:21:00,1.1806,1.1806,1.1806,1.1806,13500000.0
2005-09-19 05:22:00,1.18047,1.18047,1.1803,1.18031,195000001.0
2005-09-19 05:23:00,1.18058,1.18065,1.18055,1.18058,120499998.0
2005-09-19 05:24:00,1.18065,1.18065,1.18065,1.18065,4000000.0
2005-09-19 05:25:00,1.1807,1.18077,1.18068,1.18077,50600000.0
2005-09-19 05:26:00,1.1807,1.18077,1.18063,1.18072,160300003.0
2005-09-19 05:27:00,1.18075,1.1808,1.18075,1.1808,10400000.0
2005-09-19 05:28:00,1.1808,1.1808,1.1808,1.1808,7200000.0
2005-09-19 05:29:00,1.1808,1.1808,1.18075,1.18077,87900002.0
2005-09-19 05:30:00,1.18072,1.1808,1.18072,1.18075,122800000.0
2005-09-19 05:31:00,1.1808,1.18085,1.18072,1.1808,48099999.0
2005-09-19 05:32:00,1.1807,1.18078,1.18059,1.18078,68200001.0
2005-09-19 05:33:00,1.18073,1.18073,1.18067,1.18067,10400000.0
2005-09-19 05:34:00,1.18054,1.18059,1.18051,1.18052,108600000.0
2005-09-19 05:35:00,1.18064,1.18064,1.18064,1.18064,14700000.0
2005-09-19 05:36:00,1.18068,1.1808,1.18066,1.1808,58300000.0
2005-09-19 05:37:00,1.18073,1.18078,1.18073,1.18078,50399999.0
2005-09-19 05:38:00,1.18076,1.18076,1.18059,1.18059,27500000.0
2005-09-19 05:39:00,1.1807,1.18082,1.18067,1.18082,91600000.0
2005-09-19 05:40:00,1.18093,1.18094,1.18066,1.18074,123400002.0
2005-09-19 05:41:00,1.18083,1.18085,1.1808,1.18085,33500000.0
2005-09-19 05:42:00,1.18085,1.18085,1.1808,1.1808,10400000.0
2005-09-19 05:43:00,1.18072,1.18088,1.18072,1.18088,64799999.0
2005-09-19 05:44:00,1.18075,1.18085,1.18075,1.18078,33600001.0
2005-09-19 05:45:00,1.1807,1.18085,1.1807,1.18075,82300000.0
2005-09-19 05:46:00,1.1808,1.18085,1.1808,1.18085,43300000.0
2005-09-19 05:47:00,1.1808,1.18083,1.18073,1.1808,91599999.0
2005-09-19 05:48:00,1.18075,1.1808,1.18075,1.1808,10400000.0
2005-09-19 05:49:00,1.18082,1.1809,1.18082,1.1809,19300000.0
2005-09-19 05:50:00,1.18085,1.18092,1.1808,1.18082,79000000.0
2005-09-19 05:51:00,1.18068,1.1808,1.18068,1.18068,105700001.0
2005-09-19 05:52:00,1.18075,1.18075,1.18062,1.18062,125100001.0
2005-09-19 05:53:00,1.1807,1.1809,1.18063,1.1809,70200001.0
2005-09-19 05:54:00,1.18091,1.18091,1.18084,1.18084,39100000.0
2005-09-19 05:55:00,1.1808,1.18082,1.18075,1.18082,40699999.0
2005-09-19 05:56:00,1.18078,1.1808,1.18078,1.1808,27400001.0
2005-09-19 05:57:00,1.18075,1.1808,1.18075,1.1808,112500001.0
2005-09-19 05:58:00,1.1808,1.18085,1.18075,1.18075,97800000.0
2005-09-19 05:59:00,1.18075,1.18075,1.18075,1.18075,14400000.0
2005-09-19 06:00:00,1.18076,1.18076,1.1807,1.1807,22199999.0
2005-09-19 06:01:00,1.1807,1.18075,1.1806,1.1807,61500001.0
2005-09-19 06:02:00,1.18065,1.18075,1.1806,1.18065,46100001.0
2005-09-19 06:03:00,1.18065,1.18073,1.18065,1.1807,103199999.0
2005-09-19 06:04:00,1.18072,1.18083,1.18069,1.18069,53099999.0
2005-09-19 06:05:00,1.18077,1.18077,1.18067,1.18068,56900000.0
2005-09-19 06:06:00,1.18075,1.18084,1.18075,1.18077,72800000.0
2005-09-19 06:07:00,1.18085,1.18085,1.18075,1.18085,104700001.0
2005-09-19 06:08:00,1.18081,1.1809,1.18081,1.1809,79600000.0
2005-09-19 06:09:00,1.1809,1.1809,1.18085,1.18085,35600000.0
2005-09-19 06:10:00,1.18098,1.18098,1.1808,1.18093,120400003.0
2005-09-19 06:11:00,1.18085,1.18095,1.18085,1.18088,71099999.0
2005-09-19 06:12:00,1.18085,1.1809,1.1808,1.1808,83400000.0
2005-09-19 06:13:00,1.18085,1.1809,1.18085,1.1809,2800000.0
2005-09-19 06:14:00,1.18063,1.18077,1.18061,1.18077,53699999.0
2005-09-19 06:15:00,1.18088,1.18088,1.18069,1.18078,65600000.0
2005-09-19 06:16:00,1.18085,1.181,1.18085,1.18093,54400000.0
2005-09-19 06:17:00,1.18089,1.18105,1.18086,1.18102,102599999.0
2005-09-19 06:18:00,1.18077,1.181,1.18077,1.1809,168299999.0
2005-09-19 06:19:00,1.18083,1.18091,1.1806,1.18086,101700001.0
2005-09-19 06:20:00,1.181,1.18131,1.181,1.18131,127200000.0
2005-09-19 06:21:00,1.18137,1.18147,1.18133,1.18147,49500000.0
2005-09-19 06:22:00,1.18166,1.18172,1.18157,1.18168,156200003.0
2005-09-19 06:23:00,1.18165,1.1817,1.18165,1.1817,108500000.0
2005-09-19 06:24:00,1.18175,1.18186,1.18165,1.18186,48000000.0
2005-09-19 06:25:00,1.18178,1.1818,1.18149,1.1818,85900000.0
2005-09-19 06:26:00,1.18178,1.18188,1.18175,1.18175,67900000.0
2005-09-19 06:27:00,1.18179,1.18183,1.18169,1.18183,50000000.0
2005-09-19 06:28:00,1.18181,1.18185,1.18165,1.18185,73600002.0
2005-09-19 06:29:00,1.18183,1.18192,1.18176,1.18176,135399999.0
2005-09-19 06:30:00,1.18166,1.18166,1.18154,1.1816,127300000.0
2005-09-19 06:31:00,1.18165,1.18175,1.18165,1.18165,62000001.0
2005-09-19 06:32:00,1.18166,1.18166,1.18164,1.18164,16900000.0
2005-09-19 06:33:00,1.1816,1.1816,1.1815,1.1815,41400000.0
2005-09-19 06:34:00,1.18156,1.18157,1.18153,1.18157,51999999.0
2005-09-19 06:35:00,1.18146,1.18146,1.18078,1.18078,160400004.0
2005-09-19 06:36:00,1.18102,1.18111,1.18102,1.18111,20700000.0
2005-09-19 06:37:00,1.1814,1.18142,1.18135,1.1814,93500001.0
2005-09-19 06:38:00,1.18145,1.18145,1.18131,1.18131,36700000.0
2005-09-19 06:39:00,1.18127,1.1813,1.18125,1.1813,63600001.0
2005-09-19 06:40:00,1.18135,1.18135,1.18125,1.18133,44800000.0
2005-09-19 06:41:00,1.1813,1.18133,1.18122,1.1813,115200004.0
2005-09-19 06:42:00,1.1813,1.18135,1.18122,1.1813,171299999.0
2005-09-19 06:43:00,1.18125,1.1813,1.18125,1.1813,146600000.0
2005-09-19 06:44:00,1.18129,1.1816,1.18129,1.18158,49100000.0
2005-09-19 06:45:00,1.1817,1.18175,1.18165,1.18165,54100000.0
2005-09-19 06:46:00,1.18175,1.18175,1.18165,1.18165,55000001.0
2005-09-19 06:47:00,1.18165,1.18175,1.18165,1.1817,91000001.0
2005-09-19 06:48:00,1.18168,1.18168,1.18144,1.18148,61500000.0
2005-09-19 06:49:00,1.18135,1.18135,1.18135,1.18135,3200000.0
2005-09-19 06:50:00,1.1814,1.18142,1.18135,1.1814,59300000.0
2005-09-19 06:51:00,1.18128,1.18128,1.18084,1.18091,29900001.0
2005-09-19 06:52:00,1.1809,1.18134,1.1809,1.18132,150500002.0
2005-09-19 06:53:00,1.18136,1.18136,1.18131,1.18131,32700000.0
2005-09-19 06:54:00,1.18123,1.18123,1.18117,1.18117,23200001.0
2005-09-19 06:55:00,1.18115,1.18115,1.1811,1.1811,42800000.0
2005-09-19 06:56:00,1.1811,1.18115,1.1811,1.1811,56800001.0
2005-09-19 06:57:00,1.1811,1.1811,1.18105,1.18105,34300000.0
2005-09-19 06:58:00,1.18133,1.18136,1.18131,1.18132,107300001.0
2005-09-19 06:59:00,1.1812,1.18135,1.1812,1.1813,158200002.0
2005-09-19 07:00:00,1.18125,1.1813,1.18125,1.18125,19300000.0
2005-09-19 07:01:00,1.18135,1.18135,1.18125,1.18125,104200000.0
2005-09-19 07:02:00,1.18098,1.18141,1.18097,1.18141,66599999.0
2005-09-19 07:03:00,1.18135,1.18135,1.18125,1.1813,104600002.0
2005-09-19 07:04:00,1.18125,1.18137,1.1812,1.18137,126199999.0
2005-09-19 07:05:00,1.18132,1.1814,1.18132,1.1814,33199999.0
2005-09-19 07:06:00,1.18145,1.18145,1.18135,1.1814,163300001.0
2005-09-19 07:07:00,1.1814,1.18142,1.18135,1.18135,73499997.0
2005-09-19 07:08:00,1.18135,1.18135,1.18135,1.18135,8000000.0
2005-09-19 07:09:00,1.18135,1.18145,1.18135,1.1814,162800003.0
2005-09-19 07:10:00,1.1814,1.18142,1.1814,1.18142,27000001.0
2005-09-19 07:11:00,1.1813,1.18152,1.18117,1.18133,69000000.0
2005-09-19 07:12:00,1.18135,1.18145,1.18135,1.18138,111800001.0
2005-09-19 07:13:00,1.18149,1.18173,1.18149,1.18163,94000000.0
2005-09-19 07:14:00,1.18157,1.18165,1.18157,1.18159,63800000.0
2005-09-19 07:15:00,1.18158,1.18168,1.18158,1.18168,58500000.0
2005-09-19 07:16:00,1.1817,1.18172,1.18157,1.18164,94200002.0
2005-09-19 07:17:00,1.18171,1.18176,1.18171,1.18176,7100000.0
2005-09-19 07:18:00,1.1817,1.1817,1.18145,1.18146,111700001.0
2005-09-19 07:19:00,1.18126,1.18126,1.18109,1.18117,61599998.0
2005-09-19 07:20:00,1.18112,1.18129,1.18107,1.18107,62500000.0
2005-09-19 07:21:00,1.18097,1.18105,1.18095,1.181,130800004.0
2005-09-19 07:22:00,1.18099,1.18125,1.18099,1.18125,81500000.0
2005-09-19 07:23:00,1.18137,1.18153,1.18137,1.18153,19100000.0
2005-09-19 07:24:00,1.18162,1.18162,1.18155,1.18155,53500000.0
2005-09-19 07:25:00,1.1816,1.18165,1.18155,1.18155,125300000.0
2005-09-19 07:26:00,1.1816,1.18162,1.18155,1.18155,47500001.0
2005-09-19 07:27:00,1.18162,1.18172,1.18151,1.18151,121600002.0
2005-09-19 07:28:00,1.18147,1.18174,1.18147,1.18174,198600002.0
2005-09-19 07:29:00,1.18176,1.18186,1.18176,1.18186,49399998.0
2005-09-19 07:30:00,1.18183,1.18192,1.1818,1.18184,41700000.0
2005-09-19 07:31:00,1.18195,1.18215,1.18193,1.18215,110200000.0
2005-09-19 07:32:00,1.18219,1.18225,1.18207,1.18213,92800002.0
2005-09-19 07:33:00,1.18214,1.18214,1.18192,1.18192,129600000.0
2005-09-19 07:34:00,1.18185,1.1819,1.18179,1.1819,85999999.0
2005-09-19 07:35:00,1.18195,1.1821,1.18195,1.18207,55600000.0
2005-09-19 07:36:00,1.18203,1.18211,1.182,1.182,91000002.0
2005-09-19 07:37:00,1.182,1.182,1.182,1.182,2400000.0
2005-09-19 07:38:00,1.18207,1.18237,1.18207,1.18237,40600000.0
2005-09-19 07:39:00,1.18236,1.1824,1.18229,1.18229,80900001.0
2005-09-19 07:40:00,1.18204,1.18204,1.18098,1.18098,68900000.0
2005-09-19 07:41:00,1.18098,1.18193,1.18098,1.18193,111700001.0
2005-09-19 07:42:00,1.18159,1.18188,1.18112,1.18188,62300000.0
2005-09-19 07:43:00,1.18195,1.18228,1.18195,1.18228,40400001.0
2005-09-19 07:44:00,1.18233,1.18233,1.18187,1.182,127899998.0
2005-09-19 07:45:00,1.18192,1.18207,1.18192,1.18205,87600000.0
2005-09-19 07:46:00,1.18201,1.18206,1.18201,1.18206,16700000.0
2005-09-19 07:47:00,1.18205,1.1821,1.18205,1.1821,25600000.0
2005-09-19 07:48:00,1.18198,1.18201,1.18191,1.18191,140900000.0
2005-09-19 07:49:00,1.1819,1.18195,1.18185,1.1819,82300001.0
2005-09-19 07:50:00,1.18192,1.18209,1.18188,1.18188,93199997.0
2005-09-19 07:51:00,1.18187,1.18187,1.18176,1.18176,139800000.0
2005-09-19 07:52:00,1.1818,1.1818,1.18175,1.18175,18400000.0
2005-09-19 07:53:00,1.1818,1.1818,1.1818,1.1818,74300000.0
2005-09-19 07:54:00,1.18183,1.18195,1.18183,1.18185,99000000.0
2005-09-19 07:55:00,1.1819,1.18195,1.18182,1.18195,55400000.0
2005-09-19 07:56:00,1.18197,1.18197,1.18197,1.18197,16700001.0
2005-09-19 07:57:00,1.1819,1.1819,1.18188,1.18188,27900000.0
2005-09-19 07:58:00,1.1819,1.1819,1.18182,1.1819,33500000.0
2005-09-19 07:59:00,1.18185,1.18193,1.18185,1.1819,51899999.0
2005-09-19 08:00:00,1.18182,1.18191,1.18165,1.18183,88599999.0
2005-09-19 08:01:00,1.18204,1.18226,1.18204,1.18226,37600001.0
2005-09-19 08:02:00,1.18188,1.18206,1.18188,1.18206,31100000.0
2005-09-19 08:03:00,1.18207,1.18222,1.18207,1.18222,74200003.0
2005-09-19 08:04:00,1.18219,1.18225,1.18208,1.18217,84999998.0
2005-09-19 08:05:00,1.18223,1.18247,1.18223,1.18247,89600000.0
2005-09-19 08:06:00,1.18255,1.18255,1.1825,1.18255,42500000.0
2005-09-19 08:07:00,1.1825,1.18253,1.18245,1.1825,53900001.0
2005-09-19 08:08:00,1.18221,1.18221,1.18187,1.18217,81899998.0
2005-09-19 08:09:00,1.18256,1.18256,1.18243,1.18243,102400003.0
2005-09-19 08:10:00,1.1825,1.18255,1.1824,1.18255,87599999.0
2005-09-19 08:11:00,1.18253,1.18255,1.18243,1.18255,65400000.0
2005-09-19 08:12:00,1.18244,1.18244,1.18231,1.18231,34500001.0
2005-09-19 08:13:00,1.18241,1.18242,1.18227,1.18227,98700001.0
2005-09-19 08:14:00,1.18215,1.18222,1.18206,1.18206,63200000.0
2005-09-19 08:15:00,1.18202,1.18212,1.182,1.18204,104699999.0
2005-09-19 08:16:00,1.1822,1.1822,1.18215,1.18215,35200001.0
2005-09-19 08:17:00,1.1822,1.1822,1.18215,1.18217,60900000.0
2005-09-19 08:18:00,1.18215,1.18215,1.18215,1.18215,800000.0
2005-09-19 08:19:00,1.18225,1.18225,1.1822,1.18225,59200000.0
2005-09-19 08:20:00,1.1822,1.1822,1.1822,1.1822,32700000.0
2005-09-19 08:21:00,1.18228,1.18228,1.18221,1.18223,86299999.0
2005-09-19 08:22:00,1.18222,1.1823,1.18221,1.18222,90900002.0
2005-09-19 08:23:00,1.18222,1.1823,1.18218,1.18223,162800003.0
2005-09-19 08:24:00,1.18217,1.18228,1.18216,1.18228,107399998.0
2005-09-19 08:25:00,1.18227,1.18228,1.18219,1.18228,135099999.0
2005-09-19 08:26:00,1.18234,1.18241,1.18234,1.18241,22300000.0
2005-09-19 08:27:00,1.1823,1.18245,1.18227,1.18235,32700000.0
2005-09-19 08:28:00,1.18222,1.18222,1.18215,1.18215,46400001.0
2005-09-19 08:29:00,1.1822,1.1822,1.1821,1.1821,72500002.0
2005-09-19 08:30:00,1.18214,1.18227,1.18214,1.18227,52999999.0
2005-09-19 08:31:00,1.18237,1.18247,1.18236,1.1824,50800001.0
2005-09-19 08:32:00,1.18249,1.18257,1.18244,1.18244,134900000.0
2005-09-19 08:33:00,1.18235,1.18245,1.18231,1.18238,88500001.0
2005-09-19 08:34:00,1.18233,1.18251,1.18233,1.18251,40600000.0
2005-09-19 08:35:00,1.18257,1.18257,1.18245,1.18253,147299999.0
2005-09-19 08:36:00,1.18248,1.18248,1.18231,1.18241,95099998.0
2005-09-19 08:37:00,1.18248,1.18254,1.18238,1.18254,122699998.0
2005-09-19 08:38:00,1.1825,1.1825,1.18243,1.18247,103399999.0
2005-09-19 08:39:00,1.18213,1.18232,1.18213,1.18232,55800000.0
2005-09-19 08:40:00,1.18244,1.18244,1.18243,1.18243,27199999.0
2005-09-19 08:41:00,1.18238,1.1824,1.18228,1.18228,37600000.0
2005-09-19 08:42:00,1.18236,1.18247,1.18236,1.18247,60600000.0
2005-09-19 08:43:00,1.1825,1.1825,1.18229,1.18233,100300001.0
2005-09-19 08:44:00,1.18245,1.18245,1.18245,1.18245,32700001.0
2005-09-19 08:45:00,1.1824,1.18248,1.1824,1.18248,86499999.0
2005-09-19 08:46:00,1.18248,1.18248,1.18229,1.18235,72000000.0
2005-09-19 08:47:00,1.18244,1.18244,1.18239,1.18239,59499998.0
2005-09-19 08:48:00,1.18234,1.18242,1.18219,1.18229,103700001.0
2005-09-19 08:49:00,1.18255,1.18268,1.18254,1.18254,133500001.0
2005-09-19 08:50:00,1.18257,1.18268,1.18257,1.18267,119300002.0
2005-09-19 08:51:00,1.18257,1.18257,1.18253,1.18253,15600000.0
2005-09-19 08:52:00,1.18246,1.18254,1.1824,1.18254,108399998.0
2005-09-19 08:53:00,1.18241,1.18248,1.1824,1.1824,138100000.0
2005-09-19 08:54:00,1.18218,1.18229,1.182,1.18223,192100004.0
2005-09-19 08:55:00,1.18212,1.18231,1.18208,1.18231,94699998.0
2005-09-19 08:56:00,1.18232,1.18237,1.18232,1.18235,116500000.0
2005-09-19 08:57:00,1.18233,1.18249,1.18232,1.18241,85500001.0
2005-09-19 08:58:00,1.18249,1.18255,1.18238,1.18242,37200000.0
2005-09-19 08:59:00,1.18238,1.18255,1.18238,1.18255,58000000.0
2005-09-19 09:00:00,1.18255,1.1826,1.18254,1.18254,121699998.0
2005-09-19 09:01:00,1.18255,1.18255,1.18235,1.18243,95500001.0
2005-09-19 09:02:00,1.18252,1.18252,1.18233,1.18233,244500000.0
2005-09-19 09:03:00,1.18244,1.18256,1.18244,1.18252,99000002.0
2005-09-19 09:04:00,1.18248,1.18256,1.18245,1.18255,27399999.0
2005-09-19 09:05:00,1.18253,1.18253,1.18232,1.18232,41400001.0
2005-09-19 09:06:00,1.18233,1.18239,1.18221,1.18221,104000001.0
2005-09-19 09:07:00,1.1821,1.18214,1.18191,1.18214,36000000.0
2005-09-19 09:08:00,1.18217,1.18217,1.18202,1.18213,63799999.0
2005-09-19 09:09:00,1.18217,1.18217,1.18194,1.18214,94700000.0
2005-09-19 09:10:00,1.18213,1.18217,1.18213,1.18216,63900000.0
2005-09-19 09:11:00,1.18213,1.18222,1.18213,1.1822,140900002.0
2005-09-19 09:12:00,1.18215,1.18215,1.18212,1.18212,15200000.0
2005-09-19 09:13:00,1.18204,1.18204,1.18201,1.18201,5700000.0
2005-09-19 09:14:00,1.18215,1.18215,1.1821,1.1821,57800001.0
2005-09-19 09:15:00,1.1821,1.1821,1.18205,1.18205,46400001.0
2005-09-19 09:16:00,1.18203,1.18203,1.18194,1.18194,23900000.0
2005-09-19 09:17:00,1.18194,1.18211,1.18194,1.18196,111800000.0
2005-09-19 09:18:00,1.18195,1.18203,1.18187,1.18203,146699998.0
2005-09-19 09:19:00,1.18174,1.18193,1.18174,1.18179,67800000.0
2005-09-19 09:20:00,1.1819,1.1819,1.1818,1.1819,82100002.0
2005-09-19 09:21:00,1.18188,1.18195,1.18177,1.18195,153200003.0
2005-09-19 09:22:00,1.18196,1.18203,1.18188,1.18203,104700002.0
2005-09-19 09:23:00,1.18209,1.18216,1.18209,1.18216,6800000.0
2005-09-19 09:24:00,1.18222,1.18222,1.18205,1.18205,100700000.0
2005-09-19 09:25:00,1.18206,1.18206,1.18185,1.18185,92700002.0
2005-09-19 09:26:00,1.18178,1.18196,1.18176,1.18196,97200001.0
2005-09-19 09:27:00,1.18189,1.18203,1.18178,1.18183,126099999.0
2005-09-19 09:28:00,1.18185,1.18185,1.18177,1.1818,40900000.0
2005-09-19 09:29:00,1.18173,1.18173,1.1817,1.1817,12700000.0
2005-09-19 09:30:00,1.1816,1.1816,1.18158,1.18158,72600001.0
2005-09-19 09:31:00,1.18162,1.18173,1.18162,1.18171,92399999.0
2005-09-19 09:32:00,1.18167,1.18172,1.18158,1.18158,109500000.0
2005-09-19 09:33:00,1.18164,1.18166,1.18164,1.18166,41500000.0
2005-09-19 09:34:00,1.18168,1.18172,1.18158,1.18172,30400000.0
2005-09-19 09:35:00,1.1817,1.18175,1.1817,1.18175,41699999.0
2005-09-19 09:36:00,1.1817,1.1817,1.18167,1.18167,44300000.0
2005-09-19 09:37:00,1.18168,1.1817,1.18162,1.18163,115900001.0
2005-09-19 09:38:00,1.1817,1.18175,1.18162,1.1817,127400000.0
2005-09-19 09:39:00,1.1818,1.18185,1.18175,1.18182,39900000.0
2005-09-19 09:40:00,1.18174,1.18197,1.18147,1.18197,110200002.0
2005-09-19 09:41:00,1.18179,1.18204,1.18169,1.18178,82100001.0
2005-09-19 09:42:00,1.18175,1.1819,1.18156,1.18164,132200002.0
2005-09-19 09:43:00,1.18171,1.18171,1.18157,1.18157,44900001.0
2005-09-19 09:44:00,1.18148,1.18169,1.18148,1.18167,39000001.0
2005-09-19 09:45:00,1.18158,1.18158,1.18157,1.18157,8000000.0
2005-09-19 09:46:00,1.18163,1.18163,1.18162,1.18162,36400000.0
2005-09-19 09:47:00,1.18158,1.18167,1.18155,1.18167,35900000.0
2005-09-19 09:48:00,1.18165,1.18172,1.18159,1.18172,99500001.0
2005-09-19 09:49:00,1.18182,1.18182,1.1818,1.1818,33499999.0
2005-09-19 09:50:00,1.18175,1.1818,1.18175,1.1818,46500000.0
2005-09-19 09:51:00,1.18182,1.18187,1.1818,1.18187,21500000.0
2005-09-19 09:52:00,1.18172,1.18182,1.18172,1.18178,67800001.0
2005-09-19 09:53:00,1.18185,1.18188,1.18179,1.18182,79800000.0
2005-09-19 09:54:00,1.1818,1.1818,1.18173,1.18175,52800000.0
2005-09-19 09:55:00,1.18183,1.18202,1.18183,1.18202,33600000.0
2005-09-19 09:56:00,1.18187,1.18187,1.18163,1.1817,92400003.0
2005-09-19 09:57:00,1.18181,1.1819,1.18178,1.18183,100999999.0
2005-09-19 09:58:00,1.18177,1.18184,1.18158,1.18184,97200000.0
2005-09-19 09:59:00,1.18193,1.18202,1.18193,1.182,67099998.0
2005-09-19 10:00:00,1.18183,1.18183,1.18159,1.18169,84299999.0
2005-09-19 10:01:00,1.18172,1.18192,1.18157,1.18157,87400000.0
2005-09-19 10:02:00,1.18155,1.18164,1.18141,1.18148,118200001.0
2005-09-19 10:03:00,1.18155,1.18155,1.18145,1.18145,108800001.0
2005-09-19 10:04:00,1.18155,1.18155,1.18142,1.18145,49700000.0
2005-09-19 10:05:00,1.18144,1.18144,1.18133,1.18133,25200000.0
2005-09-19 10:06:00,1.18129,1.18129,1.18093,1.18095,43100001.0
2005-09-19 10:07:00,1.18077,1.18111,1.18077,1.18111,39599998.0
2005-09-19 10:08:00,1.1812,1.1812,1.18112,1.18115,37199999.0
2005-09-19 10:09:00,1.1811,1.18118,1.1811,1.18118,53399999.0
2005-09-19 10:10:00,1.1811,1.18111,1.18085,1.18085,52700000.0
2005-09-19 10:11:00,1.1809,1.18101,1.18076,1.18076,101900000.0
2005-09-19 10:12:00,1.18065,1.18107,1.18065,1.18107,113400000.0
2005-09-19 10:13:00,1.18103,1.18131,1.18098,1.18131,40000000.0
2005-09-19 10:14:00,1.18125,1.18132,1.181,1.18118,194200005.0
2005-09-19 10:15:00,1.18117,1.18117,1.18074,1.18102,162899998.0
2005-09-19 10:16:00,1.18107,1.18115,1.181,1.181,110700000.0
2005-09-19 10:17:00,1.1811,1.1811,1.18105,1.18105,141300003.0
2005-09-19 10:18:00,1.18109,1.18128,1.18105,1.18105,167400000.0
2005-09-19 10:19:00,1.181,1.18101,1.18087,1.18087,87000000.0
2005-09-19 10:20:00,1.18087,1.18103,1.18081,1.18103,111000000.0
2005-09-19 10:21:00,1.18095,1.18116,1.18082,1.18116,84999999.0
2005-09-19 10:22:00,1.18116,1.18122,1.18113,1.18115,107199999.0
2005-09-19 10:23:00,1.18113,1.18116,1.18113,1.18113,34600000.0
2005-09-19 10:24:00,1.18125,1.18125,1.18112,1.1812,171700001.0
2005-09-19 10:25:00,1.1812,1.18125,1.18112,1.1812,110400000.0
2005-09-19 10:26:00,1.18113,1.18113,1.18096,1.18103,139000000.0
2005-09-19 10:27:00,1.18117,1.18117,1.18116,1.18116,7800000.0
2005-09-19 10:28:00,1.18115,1.18122,1.1811,1.18122,123300001.0
2005-09-19 10:29:00,1.1812,1.18143,1.1812,1.18143,207099998.0
2005-09-19 10:30:00,1.18145,1.18145,1.18142,1.18142,69300000.0
2005-09-19 10:31:00,1.18152,1.18155,1.1815,1.1815,51200000.0
2005-09-19 10:32:00,1.1815,1.1815,1.18127,1.18138,107400001.0
2005-09-19 10:33:00,1.18142,1.18145,1.18134,1.18134,42300000.0
2005-09-19 10:34:00,1.18127,1.18132,1.18117,1.18127,146500002.0
2005-09-19 10:35:00,1.18123,1.18132,1.18123,1.18131,111200001.0
2005-09-19 10:36:00,1.18135,1.18135,1.18122,1.1813,149899999.0
2005-09-19 10:37:00,1.18125,1.18128,1.18123,1.18128,79300001.0
2005-09-19 10:38:00,1.18125,1.18125,1.18112,1.18112,207100000.0
2005-09-19 10:39:00,1.18124,1.18138,1.18124,1.1813,134400002.0
2005-09-19 10:40:00,1.18122,1.1813,1.18122,1.1813,89100003.0
2005-09-19 10:41:00,1.18128,1.18135,1.18125,1.18125,92699999.0
2005-09-19 10:42:00,1.18128,1.18128,1.18122,1.18128,16500000.0
2005-09-19 10:43:00,1.18128,1.18131,1.18124,1.18131,15300000.0
2005-09-19 10:44:00,1.1812,1.18125,1.18115,1.18122,62400000.0
2005-09-19 10:45:00,1.1812,1.1812,1.18092,1.18092,42400000.0
2005-09-19 10:46:00,1.18093,1.18112,1.18092,1.18094,45099999.0
2005-09-19 10:47:00,1.18086,1.18095,1.18086,1.18092,74400002.0
2005-09-19 10:48:00,1.18093,1.18099,1.18089,1.18098,102999999.0
2005-09-19 10:49:00,1.18102,1.18105,1.1809,1.18105,117500000.0
2005-09-19 10:50:00,1.181,1.18103,1.18086,1.18103,145100002.0
2005-09-19 10:51:00,1.18097,1.18097,1.18071,1.18071,131700000.0
2005-09-19 10:52:00,1.18063,1.18075,1.18062,1.18062,61800000.0
2005-09-19 10:53:00,1.1807,1.1807,1.18065,1.18065,80800000.0
2005-09-19 10:54:00,1.18072,1.18073,1.18012,1.18019,42300000.0
2005-09-19 10:55:00,1.18028,1.18054,1.1802,1.1802,130700000.0
2005-09-19 10:56:00,1.18016,1.18036,1.18016,1.18036,31299999.0
2005-09-19 10:57:00,1.18036,1.18044,1.18026,1.18026,88799997.0
2005-09-19 10:58:00,1.18033,1.18042,1.18028,1.18039,158099993.0
2005-09-19 10:59:00,1.18055,1.1807,1.18055,1.1807,64000002.0
2005-09-19 11:00:00,1.18071,1.18074,1.18044,1.18044,57999999.0
2005-09-19 11:01:00,1.18043,1.18067,1.18043,1.18061,22400000.0
2005-09-19 11:02:00,1.18065,1.18087,1.18065,1.18087,84500000.0
2005-09-19 11:03:00,1.1809,1.18097,1.18083,1.18097,86199999.0
2005-09-19 11:04:00,1.18093,1.18093,1.18076,1.18081,115700001.0
2005-09-19 11:05:00,1.1808,1.18086,1.1808,1.18082,63300002.0
2005-09-19 11:06:00,1.1808,1.1808,1.18075,1.1808,211500001.0
2005-09-19 11:07:00,1.1807,1.1807,1.18044,1.18054,58300000.0
2005-09-19 11:08:00,1.1806,1.18063,1.18055,1.1806,114999998.0
2005-09-19 11:09:00,1.18053,1.18069,1.18053,1.18069,85600001.0
2005-09-19 11:10:00,1.1807,1.18073,1.18065,1.1807,90099999.0
2005-09-19 11:11:00,1.18038,1.18051,1.18027,1.18051,255699999.0
2005-09-19 11:12:00,1.18072,1.18078,1.18064,1.1807,168699997.0
2005-09-19 11:13:00,1.18078,1.18078,1.18065,1.18065,97600001.0
2005-09-19 11:14:00,1.18067,1.18075,1.18036,1.18036,99200001.0
2005-09-19 11:15:00,1.18038,1.18073,1.18038,1.18061,188600000.0
2005-09-19 11:16:00,1.18055,1.18058,1.18042,1.18058,104199999.0
2005-09-19 11:17:00,1.1806,1.18073,1.1806,1.18062,158000001.0
2005-09-19 11:18:00,1.18056,1.18062,1.1805,1.18055,55299999.0
2005-09-19 11:19:00,1.18055,1.18055,1.18008,1.18013,108199999.0
2005-09-19 11:20:00,1.18021,1.18031,1.18011,1.18031,148799999.0
2005-09-19 11:21:00,1.18044,1.18055,1.18022,1.18022,57400001.0
2005-09-19 11:22:00,1.18027,1.18041,1.18027,1.18032,91600001.0
2005-09-19 11:23:00,1.1802,1.18032,1.18014,1.18032,48200000.0
2005-09-19 11:24:00,1.18032,1.18038,1.18028,1.18028,101900001.0
2005-09-19 11:25:00,1.18032,1.18038,1.18019,1.18022,134200001.0
2005-09-19 11:26:00,1.18012,1.18015,1.17993,1.17993,118800001.0
2005-09-19 11:27:00,1.18015,1.18015,1.17995,1.17995,128799999.0
2005-09-19 11:28:00,1.18002,1.18008,1.17997,1.18001,72299999.0
2005-09-19 11:29:00,1.17992,1.18,1.17992,1.17992,135499998.0
2005-09-19 11:30:00,1.17998,1.17998,1.17989,1.17997,90400000.0
2005-09-19 11:31:00,1.17998,1.18003,1.17995,1.18003,31300000.0
2005-09-19 11:32:00,1.18,1.18005,1.17992,1.18,213300003.0
2005-09-19 11:33:00,1.17997,1.18009,1.17997,1.18,48599999.0
2005-09-19 11:34:00,1.17993,1.18002,1.1799,1.17993,166200005.0
2005-09-19 11:35:00,1.18,1.18021,1.17997,1.1802,173700005.0
2005-09-19 11:36:00,1.18032,1.18058,1.18022,1.18022,76000002.0
2005-09-19 11:37:00,1.18021,1.18036,1.18021,1.18027,58999999.0
2005-09-19 11:38:00,1.18035,1.18038,1.18023,1.1803,98299998.0
2005-09-19 11:39:00,1.1802,1.1803,1.18017,1.1803,93899999.0
2005-09-19 11:40:00,1.1803,1.18037,1.18023,1.18037,78800000.0
2005-09-19 11:41:00,1.18051,1.18051,1.18026,1.1803,73300002.0
2005-09-19 11:42:00,1.18032,1.1804,1.18027,1.18027,120500003.0
2005-09-19 11:43:00,1.18032,1.18037,1.18028,1.18036,207299996.0
2005-09-19 11:44:00,1.18012,1.18037,1.18012,1.1803,87000002.0
2005-09-19 11:45:00,1.18025,1.18025,1.1802,1.1802,32700000.0
2005-09-19 11:46:00,1.18025,1.18025,1.18015,1.18025,154299998.0
2005-09-19 11:47:00,1.18022,1.1803,1.18017,1.18021,71400001.0
2005-09-19 11:48:00,1.18018,1.18029,1.18018,1.18024,51800000.0
2005-09-19 11:49:00,1.18032,1.18035,1.18025,1.18025,122800000.0
2005-09-19 11:50:00,1.18031,1.18043,1.1803,1.18033,170999999.0
2005-09-19 11:51:00,1.18033,1.18047,1.18033,1.18034,77300000.0
2005-09-19 11:52:00,1.18038,1.18038,1.18027,1.18029,175800003.0
2005-09-19 11:53:00,1.18025,1.18035,1.18025,1.18025,140399997.0
2005-09-19 11:54:00,1.18035,1.18035,1.18025,1.18028,112800003.0
2005-09-19 11:55:00,1.18045,1.18045,1.18032,1.1804,129800001.0
2005-09-19 11:56:00,1.1804,1.1804,1.18033,1.1804,99500002.0
2005-09-19 11:57:00,1.1804,1.18045,1.18035,1.18035,132700001.0
2005-09-19 11:58:00,1.18038,1.18047,1.1803,1.1803,99800002.0
2005-09-19 11:59:00,1.18032,1.18039,1.18031,1.18037,76900000.0
2005-09-19 12:00:00,1.18045,1.18045,1.18035,1.1804,98199999.0
2005-09-19 12:01:00,1.1804,1.1804,1.18032,1.18035,120599999.0
2005-09-19 12:02:00,1.1802,1.1802,1.18002,1.18004,87199999.0
2005-09-19 12:03:00,1.18003,1.18003,1.17975,1.17975,152300003.0
2005-09-19 12:04:00,1.17985,1.1799,1.17956,1.1796,91100001.0
2005-09-19 12:05:00,1.17958,1.17972,1.1795,1.17957,97100000.0
2005-09-19 12:06:00,1.17965,1.17965,1.17955,1.17955,103500002.0
2005-09-19 12:07:00,1.1796,1.1796,1.17955,1.17955,69600001.0
2005-09-19 12:08:00,1.17955,1.17965,1.1795,1.17965,115800002.0
2005-09-19 12:09:00,1.17959,1.17959,1.1795,1.1795,107200002.0
2005-09-19 12:10:00,1.17946,1.17949,1.17946,1.17949,900000.0
2005-09-19 12:11:00,1.17935,1.17945,1.17935,1.17942,129400000.0
2005-09-19 12:12:00,1.17937,1.17949,1.17936,1.1794,112200000.0
2005-09-19 12:13:00,1.17945,1.17958,1.17945,1.1795,151500001.0
2005-09-19 12:14:00,1.17944,1.17955,1.17944,1.17951,46600001.0
2005-09-19 12:15:00,1.17958,1.1799,1.17958,1.1799,101200000.0
2005-09-19 12:16:00,1.17985,1.17985,1.17963,1.17965,24000000.0
2005-09-19 12:17:00,1.17971,1.17971,1.17941,1.17941,121700001.0
2005-09-19 12:18:00,1.1794,1.17943,1.17932,1.17932,117200001.0
2005-09-19 12:19:00,1.17943,1.17958,1.17943,1.17958,111900000.0
2005-09-19 12:20:00,1.17945,1.1795,1.17925,1.17937,125399998.0
2005-09-19 12:21:00,1.17955,1.17965,1.17955,1.1796,156000001.0
2005-09-19 12:22:00,1.1796,1.1796,1.17951,1.17954,57799999.0
2005-09-19 12:23:00,1.17945,1.17945,1.17935,1.1794,40000000.0
2005-09-19 12:24:00,1.17944,1.1795,1.17944,1.1795,23900000.0
2005-09-19 12:25:00,1.17982,1.18015,1.17982,1.18015,168000003.0
2005-09-19 12:26:00,1.18028,1.18038,1.18026,1.18036,77200002.0
2005-09-19 12:27:00,1.18032,1.18049,1.18015,1.18049,230900002.0
2005-09-19 12:28:00,1.18048,1.18055,1.18043,1.18043,143199999.0
2005-09-19 12:29:00,1.18035,1.18053,1.18035,1.18043,143400001.0
2005-09-19 12:30:00,1.18028,1.18028,1.18027,1.18027,42200000.0
2005-09-19 12:31:00,1.18015,1.18034,1.18015,1.18034,41900001.0
2005-09-19 12:32:00,1.18023,1.18026,1.18014,1.18014,79800000.0
2005-09-19 12:33:00,1.18021,1.18034,1.18021,1.18028,62900001.0
2005-09-19 12:34:00,1.18024,1.18034,1.18018,1.18018,79000001.0
2005-09-19 12:35:00,1.18022,1.18042,1.18015,1.18042,46800001.0
2005-09-19 12:36:00,1.18045,1.18045,1.18034,1.1804,105500000.0
2005-09-19 12:37:00,1.18034,1.18034,1.18018,1.18029,106100000.0
2005-09-19 12:38:00,1.18037,1.18039,1.18034,1.18034,111599999.0
2005-09-19 12:39:00,1.18033,1.18033,1.1802,1.18022,52899999.0
2005-09-19 12:40:00,1.18025,1.18025,1.18012,1.18022,126899998.0
2005-09-19 12:41:00,1.1802,1.1802,1.18017,1.1802,81900000.0
2005-09-19 12:42:00,1.18025,1.1804,1.1802,1.18023,127100002.0
2005-09-19 12:43:00,1.18019,1.18026,1.18019,1.18026,36600000.0
2005-09-19 12:44:00,1.18024,1.18033,1.1802,1.18023,178799999.0
2005-09-19 12:45:00,1.18027,1.18043,1.18019,1.18043,42700001.0
2005-09-19 12:46:00,1.18055,1.18055,1.1805,1.1805,22300000.0
2005-09-19 12:47:00,1.18018,1.18038,1.17989,1.17989,94899999.0
2005-09-19 12:48:00,1.18049,1.18049,1.18026,1.18045,70399999.0
2005-09-19 12:49:00,1.18052,1.18053,1.18024,1.18024,104599999.0
2005-09-19 12:50:00,1.18029,1.18031,1.18009,1.18031,129600001.0
2005-09-19 12:51:00,1.18027,1.1803,1.1802,1.1803,41200000.0
2005-09-19 12:52:00,1.18026,1.18026,1.1802,1.18023,47400000.0
2005-09-19 12:53:00,1.18023,1.18027,1.18011,1.18027,127000001.0
2005-09-19 12:54:00,1.18033,1.18033,1.18027,1.18027,68699998.0
2005-09-19 12:55:00,1.18023,1.18025,1.18021,1.18024,129500002.0
2005-09-19 12:56:00,1.1803,1.18035,1.18025,1.1803,108400002.0
2005-09-19 12:57:00,1.18028,1.18028,1.1802,1.18024,18400000.0
2005-09-19 12:58:00,1.18011,1.18011,1.18004,1.18005,44400001.0
2005-09-19 12:59:00,1.17997,1.18008,1.17995,1.18008,72999999.0
2005-09-19 13:00:00,1.18003,1.18015,1.18002,1.18004,123200000.0
2005-09-19 13:01:00,1.18022,1.18022,1.18,1.18008,94799999.0
2005-09-19 13:02:00,1.18001,1.18011,1.18001,1.18001,85900000.0
2005-09-19 13:03:00,1.18,1.18,1.17997,1.17997,27100000.0
2005-09-19 13:04:00,1.17996,1.18006,1.17993,1.17996,64600001.0
2005-09-19 13:05:00,1.17988,1.17988,1.17982,1.17982,8800000.0
2005-09-19 13:06:00,1.1798,1.17985,1.17978,1.1798,40300002.0
2005-09-19 13:07:00,1.17981,1.17981,1.17965,1.17965,144000000.0
2005-09-19 13:08:00,1.17967,1.17967,1.17957,1.17967,113399999.0
2005-09-19 13:09:00,1.17976,1.18002,1.17976,1.17997,33400000.0
2005-09-19 13:10:00,1.17993,1.18004,1.17985,1.18002,142600000.0
2005-09-19 13:11:00,1.17998,1.18009,1.17982,1.17982,114300001.0
2005-09-19 13:12:00,1.17978,1.1799,1.17973,1.1799,75600000.0
2005-09-19 13:13:00,1.17992,1.17996,1.17992,1.17996,18300000.0
2005-09-19 13:14:00,1.17995,1.17995,1.17985,1.17985,71000000.0
2005-09-19 13:15:00,1.17947,1.1797,1.17947,1.1797,67900001.0
2005-09-19 13:16:00,1.17968,1.17968,1.17968,1.17968,17700000.0
2005-09-19 13:17:00,1.17968,1.17968,1.17954,1.17954,69800000.0
2005-09-19 13:18:00,1.17958,1.17959,1.17958,1.17959,14300000.0
2005-09-19 13:19:00,1.17972,1.17979,1.17962,1.17962,148900000.0
2005-09-19 13:20:00,1.17958,1.17965,1.17955,1.1796,85399998.0
2005-09-19 13:21:00,1.17971,1.17979,1.17971,1.17979,40100001.0
2005-09-19 13:22:00,1.17973,1.17989,1.17973,1.17987,79999999.0
2005-09-19 13:23:00,1.1799,1.1799,1.1799,1.1799,57699999.0
2005-09-19 13:24:00,1.17993,1.18011,1.17989,1.18011,82000003.0
2005-09-19 13:25:00,1.1801,1.1801,1.18005,1.18008,12900000.0
2005-09-19 13:26:00,1.18001,1.18001,1.1799,1.1799,25999999.0
2005-09-19 13:27:00,1.17995,1.18026,1.17995,1.18026,79399999.0
2005-09-19 13:28:00,1.18033,1.18033,1.18031,1.18033,64800000.0
2005-09-19 13:29:00,1.18031,1.18031,1.18009,1.18016,77800001.0
2005-09-19 13:30:00,1.1802,1.18025,1.18015,1.1802,163100001.0
2005-09-19 13:31:00,1.18017,1.18033,1.18017,1.18024,43700000.0
2005-09-19 13:32:00,1.18026,1.18036,1.18026,1.18036,23700000.0
2005-09-19 13:33:00,1.18049,1.18055,1.18041,1.18041,55600001.0
2005-09-19 13:34:00,1.18037,1.18047,1.18036,1.18046,56200001.0
2005-09-19 13:35:00,1.18039,1.18045,1.18029,1.18045,181099999.0
2005-09-19 13:36:00,1.1804,1.18043,1.1804,1.18043,166100002.0
2005-09-19 13:37:00,1.18045,1.18045,1.18045,1.18045,4000000.0
2005-09-19 13:38:00,1.18029,1.18037,1.18029,1.18032,82300001.0
2005-09-19 13:39:00,1.18033,1.18036,1.1803,1.1803,90699999.0
2005-09-19 13:40:00,1.18028,1.1803,1.18025,1.1803,117799998.0
2005-09-19 13:41:00,1.18022,1.18035,1.1802,1.18025,67200000.0
2005-09-19 13:42:00,1.18035,1.18035,1.18023,1.18025,174700002.0
2005-09-19 13:43:00,1.18033,1.18033,1.18017,1.18023,51500000.0
2005-09-19 13:44:00,1.18022,1.18022,1.18007,1.18011,94500000.0
2005-09-19 13:45:00,1.18014,1.18023,1.18013,1.18018,73400000.0
2005-09-19 13:46:00,1.17997,1.17997,1.17977,1.17997,65900000.0
2005-09-19 13:47:00,1.18004,1.18023,1.17998,1.18023,80300002.0
2005-09-19 13:48:00,1.18018,1.18018,1.17982,1.18008,178000000.0
2005-09-19 13:49:00,1.18028,1.18028,1.17994,1.17997,216300006.0
2005-09-19 13:50:00,1.1799,1.17992,1.17978,1.17986,46100000.0
2005-09-19 13:51:00,1.17976,1.17976,1.17965,1.17965,19900001.0
2005-09-19 13:52:00,1.17955,1.17965,1.17955,1.1796,52700001.0
2005-09-19 13:53:00,1.17957,1.17958,1.17946,1.17958,71200000.0
2005-09-19 13:54:00,1.17957,1.1799,1.17956,1.1799,127699999.0
2005-09-19 13:55:00,1.17968,1.17968,1.17956,1.17965,118900000.0
2005-09-19 13:56:00,1.17963,1.17964,1.17944,1.17945,92900000.0
2005-09-19 13:57:00,1.17938,1.17956,1.17932,1.17956,94700002.0
2005-09-19 13:58:00,1.17957,1.17957,1.17947,1.17947,3200000.0
2005-09-19 13:59:00,1.17933,1.17933,1.1791,1.1791,67600000.0
2005-09-19 14:00:00,1.17892,1.17892,1.1787,1.17871,112500001.0
2005-09-19 14:01:00,1.17863,1.17876,1.17854,1.1786,168100000.0
2005-09-19 14:02:00,1.17864,1.17877,1.17856,1.17861,51100000.0
2005-09-19 14:03:00,1.17857,1.1789,1.17857,1.1789,68700000.0
2005-09-19 14:04:00,1.17895,1.17905,1.17894,1.179,63799999.0
2005-09-19 14:05:00,1.17898,1.17908,1.17896,1.17901,103999998.0
2005-09-19 14:06:00,1.17902,1.1791,1.1789,1.17902,96200000.0
2005-09-19 14:07:00,1.17903,1.17903,1.17881,1.17891,88500001.0
2005-09-19 14:08:00,1.17889,1.179,1.17883,1.17883,98500001.0
2005-09-19 14:09:00,1.17879,1.17888,1.17875,1.17876,113400000.0
2005-09-19 14:10:00,1.1788,1.1788,1.17859,1.17862,110800002.0
2005-09-19 14:11:00,1.17862,1.17868,1.17861,1.17868,140299999.0
2005-09-19 14:12:00,1.1787,1.17875,1.17867,1.1787,77400000.0
2005-09-19 14:13:00,1.17873,1.17885,1.17873,1.17885,48100001.0
2005-09-19 14:14:00,1.17889,1.17906,1.17889,1.17899,91799999.0
2005-09-19 14:15:00,1.17897,1.17909,1.17894,1.17895,103800000.0
2005-09-19 14:16:00,1.17915,1.17925,1.17915,1.17925,19400000.0
2005-09-19 14:17:00,1.17937,1.17937,1.17926,1.1793,36699999.0
2005-09-19 14:18:00,1.17926,1.1793,1.17926,1.1793,6400000.0
2005-09-19 14:19:00,1.17924,1.17939,1.17922,1.17939,116800003.0
2005-09-19 14:20:00,1.17944,1.17944,1.17928,1.17943,179199998.0
2005-09-19 14:21:00,1.17948,1.17954,1.17946,1.17951,70699999.0
2005-09-19 14:22:00,1.17949,1.17957,1.17942,1.17944,127600001.0
2005-09-19 14:23:00,1.17956,1.17956,1.17939,1.17943,141100000.0
2005-09-19 14:24:00,1.17948,1.17948,1.17941,1.17943,118500002.0
2005-09-19 14:25:00,1.17939,1.17946,1.17939,1.17946,41499999.0
2005-09-19 14:26:00,1.17944,1.17947,1.17933,1.17947,50600000.0
2005-09-19 14:27:00,1.17955,1.17965,1.17954,1.17958,206100004.0
2005-09-19 14:28:00,1.17957,1.17958,1.17952,1.17958,66499999.0
2005-09-19 14:29:00,1.1796,1.17967,1.17956,1.17958,115200001.0
2005-09-19 14:30:00,1.17955,1.17955,1.17942,1.17942,40900000.0
2005-09-19 14:31:00,1.17953,1.17963,1.17952,1.17952,145599999.0
2005-09-19 14:32:00,1.17946,1.17947,1.17941,1.17941,104299998.0
2005-09-19 14:33:00,1.1794,1.17948,1.17931,1.1794,171099995.0
2005-09-19 14:34:00,1.17942,1.17942,1.17926,1.1793,54600001.0
2005-09-19 14:35:00,1.1793,1.1795,1.17929,1.1794,86700001.0
2005-09-19 14:36:00,1.1795,1.1795,1.17926,1.17937,99200001.0
2005-09-19 14:37:00,1.1793,1.17933,1.17924,1.17933,108700001.0
2005-09-19 14:38:00,1.17934,1.17942,1.17929,1.17939,129099999.0
2005-09-19 14:39:00,1.17948,1.17949,1.17937,1.17941,122000002.0
2005-09-19 14:40:00,1.17944,1.17955,1.17944,1.17955,21000000.0
2005-09-19 14:41:00,1.17943,1.17951,1.17943,1.17948,66300001.0
2005-09-19 14:42:00,1.1795,1.17955,1.17948,1.17948,68999999.0
2005-09-19 14:43:00,1.17946,1.1796,1.17946,1.17957,68100000.0
2005-09-19 14:44:00,1.17948,1.1795,1.17942,1.17949,122400001.0
2005-09-19 14:45:00,1.17955,1.17955,1.17937,1.17947,116300000.0
2005-09-19 14:46:00,1.17948,1.17955,1.17945,1.17952,126500001.0
2005-09-19 14:47:00,1.1795,1.1795,1.1795,1.1795,14400000.0
2005-09-19 14:48:00,1.17946,1.17949,1.17946,1.17949,38500000.0
2005-09-19 14:49:00,1.17944,1.17948,1.17943,1.17946,86299999.0
2005-09-19 14:50:00,1.1795,1.1795,1.17928,1.17938,88800001.0
2005-09-19 14:51:00,1.17933,1.1795,1.17933,1.17942,68500000.0
2005-09-19 14:52:00,1.17948,1.17963,1.17948,1.17954,53000000.0
2005-09-19 14:53:00,1.17955,1.17955,1.1794,1.17949,47000000.0
2005-09-19 14:54:00,1.17926,1.17934,1.17926,1.17929,23400000.0
2005-09-19 14:55:00,1.17927,1.17927,1.17887,1.17896,166600000.0
2005-09-19 14:56:00,1.17888,1.17894,1.17885,1.1789,91000001.0
2005-09-19 14:57:00,1.17889,1.17902,1.17889,1.17901,30900000.0
2005-09-19 14:58:00,1.17904,1.17908,1.17889,1.17889,117800003.0
2005-09-19 14:59:00,1.17898,1.17898,1.17882,1.17888,54700000.0
2005-09-19 15:00:00,1.17884,1.17884,1.17859,1.17859,46500002.0
2005-09-19 15:01:00,1.17845,1.17845,1.17805,1.1783,107000001.0
2005-09-19 15:02:00,1.1781,1.1781,1.1779,1.1779,17600000.0
2005-09-19 15:03:00,1.17745,1.17745,1.17704,1.17725,45499999.0
2005-09-19 15:04:00,1.17742,1.17746,1.1773,1.17733,82300000.0
2005-09-19 15:05:00,1.17728,1.17739,1.17724,1.17739,71500000.0
2005-09-19 15:06:00,1.1775,1.17755,1.17743,1.17755,102299999.0
2005-09-19 15:07:00,1.17758,1.17758,1.1775,1.1775,66700000.0
2005-09-19 15:08:00,1.17743,1.17759,1.17743,1.17746,79800002.0
2005-09-19 15:09:00,1.1773,1.1773,1.17701,1.17701,84000000.0
2005-09-19 15:10:00,1.17718,1.17722,1.17718,1.17722,34200000.0
2005-09-19 15:11:00,1.17732,1.17734,1.17694,1.1772,82700002.0
2005-09-19 15:12:00,1.17716,1.17716,1.17692,1.17706,41300001.0
2005-09-19 15:13:00,1.177,1.17736,1.177,1.17728,187199998.0
2005-09-19 15:14:00,1.17725,1.17733,1.17719,1.17719,39700000.0
2005-09-19 15:15:00,1.17718,1.17735,1.17711,1.17735,94900000.0
2005-09-19 15:16:00,1.17742,1.1775,1.1774,1.1774,41000000.0
2005-09-19 15:17:00,1.17744,1.17767,1.17744,1.17753,76800000.0
2005-09-19 15:18:00,1.17776,1.17778,1.17753,1.17778,82700000.0
2005-09-19 15:19:00,1.1778,1.17799,1.1778,1.17793,112100004.0
2005-09-19 15:20:00,1.17795,1.17803,1.17795,1.17798,109099998.0
2005-09-19 15:21:00,1.17784,1.17808,1.17784,1.17808,145600002.0
2005-09-19 15:22:00,1.1781,1.17814,1.17802,1.17803,88000000.0
2005-09-19 15:23:00,1.17795,1.17805,1.17795,1.17805,39800000.0
2005-09-19 15:24:00,1.17802,1.17805,1.17788,1.17795,82100000.0
2005-09-19 15:25:00,1.17783,1.17783,1.17763,1.17763,43700000.0
2005-09-19 15:26:00,1.17763,1.17767,1.17757,1.17767,70800000.0
2005-09-19 15:27:00,1.17767,1.17767,1.17753,1.17753,50200000.0
2005-09-19 15:28:00,1.17736,1.17736,1.17717,1.17719,34000000.0
2005-09-19 15:29:00,1.17704,1.17714,1.17704,1.17711,121600001.0
2005-09-19 15:30:00,1.17704,1.17713,1.17704,1.17713,134200000.0
2005-09-19 15:31:00,1.17717,1.17726,1.17713,1.17726,61100001.0
2005-09-19 15:32:00,1.17723,1.1773,1.17717,1.17717,95900002.0
2005-09-19 15:33:00,1.17713,1.17723,1.1771,1.1772,39300000.0
2005-09-19 15:34:00,1.17731,1.17731,1.1772,1.17723,73600000.0
2005-09-19 15:35:00,1.17722,1.17737,1.17722,1.17737,102700000.0
2005-09-19 15:36:00,1.17735,1.17745,1.17728,1.17738,86000002.0
2005-09-19 15:37:00,1.17731,1.17735,1.17719,1.17725,14800000.0
2005-09-19 15:38:00,1.17729,1.17745,1.17729,1.1774,114900003.0
2005-09-19 15:39:00,1.17732,1.17734,1.17684,1.17689,114700001.0
2005-09-19 15:40:00,1.17655,1.17658,1.17616,1.17616,95100002.0
2005-09-19 15:41:00,1.17582,1.17582,1.17549,1.17566,143100001.0
2005-09-19 15:42:00,1.17566,1.17566,1.17544,1.17544,16100000.0
2005-09-19 15:43:00,1.17572,1.17578,1.17572,1.17578,35900000.0
2005-09-19 15:44:00,1.17588,1.17614,1.17586,1.17611,104699999.0
2005-09-19 15:45:00,1.17619,1.17619,1.17608,1.17612,51899999.0
2005-09-19 15:46:00,1.17584,1.17588,1.17561,1.17569,96400000.0
2005-09-19 15:47:00,1.17555,1.17555,1.17536,1.17536,100200000.0
2005-09-19 15:48:00,1.17537,1.17537,1.17502,1.17502,78799998.0
2005-09-19 15:49:00,1.17502,1.17508,1.17494,1.17505,105100001.0
2005-09-19 15:50:00,1.17521,1.17533,1.17521,1.17524,66699999.0
2005-09-19 15:51:00,1.17508,1.17508,1.17461,1.17465,185500002.0
2005-09-19 15:52:00,1.17468,1.17493,1.17462,1.17478,55400000.0
2005-09-19 15:53:00,1.17475,1.17475,1.17434,1.17434,32299999.0
2005-09-19 15:54:00,1.17432,1.17432,1.17409,1.17409,51500000.0
2005-09-19 15:55:00,1.17407,1.17461,1.17403,1.17461,101399999.0
2005-09-19 15:56:00,1.17462,1.17464,1.17439,1.17439,65899999.0
2005-09-19 15:57:00,1.17432,1.17436,1.17427,1.17427,136699999.0
2005-09-19 15:58:00,1.17426,1.17432,1.17399,1.17432,113900000.0
2005-09-19 15:59:00,1.1744,1.17449,1.17376,1.17376,52000000.0
2005-09-19 16:00:00,1.17379,1.17385,1.17373,1.17385,63000001.0
2005-09-19 16:01:00,1.17384,1.17392,1.17376,1.17386,64400000.0
2005-09-19 16:02:00,1.17385,1.17394,1.17364,1.17385,140599998.0
2005-09-19 16:03:00,1.17386,1.17386,1.1737,1.17382,152500002.0
2005-09-19 16:04:00,1.17389,1.17399,1.17385,1.17387,210699999.0
2005-09-19 16:05:00,1.17399,1.17402,1.17385,1.17385,102200001.0
2005-09-19 16:06:00,1.17377,1.17379,1.17356,1.17356,83800000.0
2005-09-19 16:07:00,1.17357,1.17357,1.17338,1.17338,72500002.0
2005-09-19 16:08:00,1.17331,1.17342,1.17324,1.17342,100400001.0
2005-09-19 16:09:00,1.17327,1.17327,1.17294,1.17299,74399999.0
2005-09-19 16:10:00,1.17307,1.17307,1.1728,1.17299,43700000.0
2005-09-19 16:11:00,1.17305,1.1731,1.17293,1.17293,54900000.0
2005-09-19 16:12:00,1.17294,1.17301,1.17287,1.17297,128700001.0
2005-09-19 16:13:00,1.17296,1.17302,1.17288,1.17297,81899998.0
2005-09-19 16:14:00,1.17291,1.17313,1.17291,1.17299,121899998.0
2005-09-19 16:15:00,1.17303,1.17303,1.17287,1.17295,62200000.0
2005-09-19 16:16:00,1.173,1.17314,1.173,1.17308,156600004.0
2005-09-19 16:17:00,1.17317,1.17327,1.17307,1.17307,102800000.0
2005-09-19 16:18:00,1.17317,1.17333,1.17317,1.17328,57600002.0
2005-09-19 16:19:00,1.17327,1.17353,1.17327,1.17353,47000001.0
2005-09-19 16:20:00,1.17335,1.17352,1.17335,1.17352,108599999.0
2005-09-19 16:21:00,1.17346,1.17346,1.17329,1.17331,118500001.0
2005-09-19 16:22:00,1.1734,1.17354,1.17334,1.17345,77299999.0
2005-09-19 16:23:00,1.1735,1.1735,1.17325,1.17327,108700000.0
2005-09-19 16:24:00,1.17335,1.17348,1.17335,1.17338,129500001.0
2005-09-19 16:25:00,1.17338,1.17338,1.17328,1.17337,47299999.0
2005-09-19 16:26:00,1.17338,1.17357,1.17337,1.17352,99500000.0
2005-09-19 16:27:00,1.17355,1.17369,1.17355,1.17366,85500001.0
2005-09-19 16:28:00,1.17357,1.17357,1.1735,1.17352,52800001.0
2005-09-19 16:29:00,1.17352,1.17352,1.17336,1.17336,32799999.0
2005-09-19 16:30:00,1.17335,1.17345,1.17333,1.17333,85000002.0
2005-09-19 16:31:00,1.17328,1.17328,1.17289,1.17294,86299999.0
2005-09-19 16:32:00,1.17293,1.17293,1.1725,1.1725,112200001.0
2005-09-19 16:33:00,1.17247,1.17252,1.17233,1.17247,113100002.0
2005-09-19 16:34:00,1.17231,1.17244,1.17225,1.17234,99400000.0
2005-09-19 16:35:00,1.17241,1.17251,1.1723,1.17251,90200000.0
2005-09-19 16:36:00,1.17251,1.17257,1.17245,1.17251,39100000.0
2005-09-19 16:37:00,1.17242,1.17248,1.17235,1.17248,39800000.0
2005-09-19 16:38:00,1.17249,1.17252,1.17237,1.17248,80199999.0
2005-09-19 16:39:00,1.17264,1.17297,1.17264,1.17297,25500000.0
2005-09-19 16:40:00,1.17296,1.17305,1.17286,1.17305,44199999.0
2005-09-19 16:41:00,1.173,1.17312,1.17297,1.17312,72299999.0
2005-09-19 16:42:00,1.1732,1.1732,1.17305,1.17313,92300000.0
2005-09-19 16:43:00,1.17308,1.17322,1.17306,1.17309,67600001.0
2005-09-19 16:44:00,1.17308,1.17308,1.17289,1.17299,65500000.0
2005-09-19 16:45:00,1.17307,1.17315,1.17307,1.17315,4100000.0
2005-09-19 16:46:00,1.17305,1.17305,1.17288,1.17288,104000000.0
2005-09-19 16:47:00,1.17292,1.17298,1.17292,1.17298,27099999.0
2005-09-19 16:48:00,1.17297,1.17307,1.17297,1.17307,111900002.0
2005-09-19 16:49:00,1.17305,1.17319,1.17303,1.17315,130800000.0
2005-09-19 16:50:00,1.17308,1.1732,1.17299,1.17299,169600002.0
2005-09-19 16:51:00,1.17292,1.17292,1.17264,1.17269,92900001.0
2005-09-19 16:52:00,1.17275,1.17288,1.17275,1.17288,30500001.0
2005-09-19 16:53:00,1.17276,1.17276,1.17258,1.17258,93600000.0
2005-09-19 16:54:00,1.1725,1.17251,1.17244,1.17246,98400000.0
2005-09-19 16:55:00,1.17254,1.17266,1.17247,1.17253,96099998.0
2005-09-19 16:56:00,1.17262,1.17271,1.17253,1.17258,167399997.0
2005-09-19 16:57:00,1.17247,1.17257,1.17243,1.17243,60100000.0
2005-09-19 16:58:00,1.17237,1.17245,1.17237,1.17238,103500003.0
2005-09-19 16:59:00,1.17216,1.17216,1.17157,1.17157,81199999.0
2005-09-19 17:00:00,1.17149,1.17172,1.17149,1.1716,89900001.0
2005-09-19 17:01:00,1.17167,1.17185,1.17167,1.17171,140100000.0
2005-09-19 17:02:00,1.17167,1.17173,1.17154,1.17165,153999999.0
2005-09-19 17:03:00,1.17161,1.1717,1.17146,1.17152,45600000.0
2005-09-19 17:04:00,1.17157,1.17158,1.17142,1.17145,136400003.0
2005-09-19 17:05:00,1.17122,1.17122,1.17105,1.17118,229099998.0
2005-09-19 17:06:00,1.1711,1.17119,1.17084,1.1709,164799999.0
2005-09-19 17:07:00,1.17097,1.17097,1.17038,1.17038,142700000.0
2005-09-19 17:08:00,1.1703,1.1703,1.17023,1.17028,104800000.0
2005-09-19 17:09:00,1.1703,1.17041,1.17022,1.17023,153200000.0
2005-09-19 17:10:00,1.17019,1.17059,1.17019,1.17059,133399999.0
2005-09-19 17:11:00,1.17043,1.17043,1.16968,1.1698,98600002.0
2005-09-19 17:12:00,1.17001,1.17024,1.17001,1.17016,122399999.0
2005-09-19 17:13:00,1.17031,1.17054,1.17031,1.17054,50500001.0
2005-09-19 17:14:00,1.17055,1.17055,1.17038,1.17047,102299999.0
2005-09-19 17:15:00,1.17044,1.17044,1.17026,1.17026,38300000.0
2005-09-19 17:16:00,1.17013,1.17037,1.17013,1.17037,73000002.0
2005-09-19 17:17:00,1.17064,1.1707,1.1706,1.17063,39900001.0
2005-09-19 17:18:00,1.17063,1.17078,1.1705,1.1705,167300002.0
2005-09-19 17:19:00,1.17005,1.17022,1.16974,1.1701,57300000.0
2005-09-19 17:20:00,1.1701,1.17056,1.1701,1.17056,93000002.0
2005-09-19 17:21:00,1.17069,1.17084,1.17065,1.17072,114500001.0
2005-09-19 17:22:00,1.1708,1.17093,1.17066,1.17093,113900001.0
2005-09-19 17:23:00,1.17088,1.17088,1.17006,1.17006,115100001.0
2005-09-19 17:24:00,1.16995,1.17004,1.16967,1.16969,80700002.0
2005-09-19 17:25:00,1.16984,1.16984,1.16965,1.16976,116199999.0
2005-09-19 17:26:00,1.16943,1.16943,1.16893,1.16916,138100001.0
2005-09-19 17:27:00,1.16927,1.16927,1.16903,1.16921,195299996.0
2005-09-19 17:28:00,1.16937,1.16943,1.16934,1.16934,17800000.0
2005-09-19 17:29:00,1.16921,1.16921,1.16905,1.16915,64499999.0
2005-09-19 17:30:00,1.16925,1.16929,1.16919,1.1692,147700002.0
2005-09-19 17:31:00,1.16912,1.16927,1.16912,1.16925,39900000.0
2005-09-19 17:32:00,1.16924,1.16943,1.16924,1.16941,101299999.0
2005-09-19 17:33:00,1.16942,1.16946,1.16934,1.16934,74699999.0
2005-09-19 17:34:00,1.16957,1.1697,1.16957,1.16964,83700003.0
2005-09-19 17:35:00,1.16966,1.16981,1.16958,1.16959,84499998.0
2005-09-19 17:36:00,1.16954,1.16954,1.16932,1.1694,82400000.0
2005-09-19 17:37:00,1.1693,1.16958,1.1693,1.16952,100899999.0
2005-09-19 17:38:00,1.16965,1.16985,1.16965,1.16985,76500002.0
2005-09-19 17:39:00,1.17,1.1702,1.17,1.17019,142999997.0
2005-09-19 17:40:00,1.17033,1.17041,1.17025,1.1703,63199999.0
2005-09-19 17:41:00,1.17015,1.17015,1.17005,1.17005,53799999.0
2005-09-19 17:42:00,1.16993,1.17002,1.1699,1.17002,23200000.0
2005-09-19 17:43:00,1.16998,1.1708,1.16993,1.1708,127200000.0
2005-09-19 17:44:00,1.17074,1.17074,1.1705,1.17051,122700003.0
2005-09-19 17:45:00,1.17044,1.17058,1.17034,1.17044,89800002.0
2005-09-19 17:46:00,1.17035,1.17035,1.17017,1.17017,63000000.0
2005-09-19 17:47:00,1.17011,1.1702,1.17006,1.17018,111100001.0
2005-09-19 17:48:00,1.17019,1.17078,1.17018,1.17078,118800001.0
2005-09-19 17:49:00,1.17059,1.17059,1.17036,1.17047,67199999.0
2005-09-19 17:50:00,1.1705,1.17056,1.17041,1.17041,140100004.0
2005-09-19 17:51:00,1.17047,1.17047,1.17032,1.17032,30200000.0
2005-09-19 17:52:00,1.17045,1.17045,1.1704,1.1704,57399999.0
2005-09-19 17:53:00,1.17028,1.17039,1.17004,1.17004,76700001.0
2005-09-19 17:54:00,1.16997,1.16999,1.16973,1.1698,65799997.0
2005-09-19 17:55:00,1.16968,1.16968,1.16943,1.16943,111499998.0
2005-09-19 17:56:00,1.16934,1.16944,1.16911,1.16918,93500001.0
2005-09-19 17:57:00,1.1691,1.16916,1.16896,1.16902,122799999.0
2005-09-19 17:58:00,1.16895,1.16895,1.16862,1.16883,88399999.0
2005-09-19 17:59:00,1.16866,1.16891,1.16859,1.16884,79399999.0
2005-09-19 18:00:00,1.16888,1.16905,1.16888,1.16905,129499998.0
2005-09-19 18:01:00,1.16896,1.16896,1.16879,1.16879,561000005.0
2005-09-19 18:02:00,1.16885,1.16893,1.16881,1.16888,843699998.0
2005-09-19 18:03:00,1.16883,1.16894,1.1687,1.1687,748099998.0
2005-09-19 18:04:00,1.1687,1.16887,1.16867,1.16867,732900003.0
2005-09-19 18:05:00,1.1686,1.1686,1.16792,1.16822,1120000001.0
2005-09-19 18:06:00,1.16801,1.16829,1.16777,1.16787,553499997.0
2005-09-19 18:07:00,1.16787,1.16798,1.16757,1.16764,806599997.0
2005-09-19 18:08:00,1.16755,1.16786,1.16755,1.16776,1034599998.0
2005-09-19 18:09:00,1.16782,1.16788,1.16774,1.1678,478200000.0
2005-09-19 18:10:00,1.16792,1.16799,1.16785,1.16787,758600004.0
2005-09-19 18:11:00,1.16802,1.16809,1.1678,1.16809,755500008.0
2005-09-19 18:12:00,1.16803,1.16803,1.16767,1.16767,80500002.0
2005-09-19 18:13:00,1.16764,1.16764,1.16686,1.16708,299400002.0
2005-09-19 18:14:00,1.16703,1.16705,1.16682,1.1669,327400000.0
2005-09-19 18:15:00,1.1668,1.16685,1.16661,1.1667,580500000.0
2005-09-19 18:16:00,1.16678,1.16689,1.16674,1.16689,468900003.0
2005-09-19 18:17:00,1.16687,1.16696,1.16667,1.16683,1018400002.0
2005-09-19 18:18:00,1.16672,1.16673,1.16592,1.16619,638799999.0
2005-09-19 18:19:00,1.16632,1.16684,1.16632,1.16662,191399996.0
2005-09-19 18:20:00,1.16673,1.16693,1.16673,1.16691,707900004.0
2005-09-19 18:21:00,1.16702,1.16717,1.16698,1.16698,214299999.0
2005-09-19 18:22:00,1.16703,1.16719,1.16703,1.16715,359200004.0
2005-09-19 18:23:00,1.16712,1.16712,1.167,1.167,329000001.0
2005-09-19 18:24:00,1.167,1.16708,1.16692,1.16697,520400002.0
2005-09-19 18:25:00,1.16703,1.16706,1.16687,1.167,466100002.0
2005-09-19 18:26:00,1.16703,1.16717,1.16698,1.16704,896600004.0
2005-09-19 18:27:00,1.16711,1.16719,1.1671,1.16716,656099998.0
2005-09-19 18:28:00,1.16717,1.1673,1.16717,1.16721,392099999.0
2005-09-19 18:29:00,1.16723,1.16746,1.16723,1.16737,353399998.0
2005-09-19 18:30:00,1.16742,1.16755,1.16737,1.16749,836300007.0
2005-09-19 18:31:00,1.16752,1.1676,1.1675,1.16755,536300004.0
2005-09-19 18:32:00,1.1676,1.16779,1.16754,1.16763,471000006.0
2005-09-19 18:33:00,1.16763,1.16781,1.16761,1.16772,515500005.0
2005-09-19 18:34:00,1.16783,1.16791,1.16776,1.16777,432000002.0
2005-09-19 18:35:00,1.16777,1.16781,1.16771,1.1678,540999996.0
2005-09-19 18:36:00,1.1678,1.16783,1.16772,1.16772,391300006.0
2005-09-19 18:37:00,1.16767,1.16767,1.16752,1.16753,64800000.0
2005-09-19 18:38:00,1.16753,1.16753,1.1674,1.1675,182700002.0
2005-09-19 18:39:00,1.16752,1.16759,1.16752,1.16758,164100001.0
2005-09-19 18:40:00,1.16761,1.16774,1.16761,1.16774,754790000.0
2005-09-19 18:41:00,1.16779,1.16796,1.16768,1.16783,299000003.0
2005-09-19 18:42:00,1.1679,1.16802,1.16788,1.1679,507299998.0
2005-09-19 18:43:00,1.16787,1.16791,1.16778,1.16783,570799997.0
2005-09-19 18:44:00,1.16783,1.16799,1.1678,1.1679,243100002.0
2005-09-19 18:45:00,1.16792,1.16792,1.16776,1.16785,474500003.0
2005-09-19 18:46:00,1.16784,1.16788,1.16778,1.16788,297200005.0
2005-09-19 18:47:00,1.16785,1.16785,1.16764,1.16777,78500001.0
2005-09-19 18:48:00,1.1678,1.16785,1.1678,1.16785,155900000.0
2005-09-19 18:49:00,1.16781,1.16781,1.16737,1.16737,85900000.0
2005-09-19 18:50:00,1.16729,1.16729,1.16715,1.16718,32500000.0
2005-09-19 18:51:00,1.1671,1.16722,1.16707,1.16718,118400000.0
2005-09-19 18:52:00,1.16712,1.16718,1.16709,1.16713,283500005.0
2005-09-19 18:53:00,1.16713,1.16729,1.16713,1.16723,561899999.0
2005-09-19 18:54:00,1.16713,1.16717,1.16706,1.16715,203800003.0
2005-09-19 18:55:00,1.16712,1.16714,1.16701,1.16702,394800000.0
2005-09-19 18:56:00,1.167,1.167,1.16697,1.16697,221800001.0
2005-09-19 18:57:00,1.16702,1.16721,1.16696,1.16696,372600001.0
2005-09-19 18:58:00,1.16671,1.16675,1.1664,1.1664,190000001.0
2005-09-19 18:59:00,1.16646,1.16677,1.16646,1.16677,558900005.0
2005-09-19 19:00:00,1.1668,1.16688,1.16675,1.16684,282800003.0
2005-09-19 19:01:00,1.1668,1.16691,1.1668,1.1669,88699999.0
2005-09-19 19:02:00,1.167,1.16704,1.16694,1.167,178400002.0
2005-09-19 19:03:00,1.16699,1.16712,1.16695,1.16703,418700001.0
2005-09-19 19:04:00,1.16701,1.16721,1.16695,1.16698,222399998.0
2005-09-19 19:05:00,1.16695,1.167,1.16692,1.16697,386700003.0
2005-09-19 19:06:00,1.16689,1.16689,1.16658,1.16676,432700000.0
2005-09-19 19:07:00,1.16678,1.16687,1.1667,1.1667,68789999.0
2005-09-19 19:08:00,1.16671,1.16671,1.16617,1.16618,564100002.0
2005-09-19 19:09:00,1.1661,1.16633,1.1661,1.16616,653100006.0
2005-09-19 19:10:00,1.16624,1.16644,1.16623,1.16642,95100001.0
2005-09-19 19:11:00,1.1665,1.16665,1.1665,1.16659,489700001.0
2005-09-19 19:12:00,1.16658,1.16668,1.16658,1.16664,141600002.0
2005-09-19 19:13:00,1.16663,1.16666,1.16656,1.16656,101399999.0
2005-09-19 19:14:00,1.16653,1.16673,1.1665,1.16673,343199998.0
2005-09-19 19:15:00,1.16673,1.1669,1.16669,1.1669,380500007.0
2005-09-19 19:16:00,1.16672,1.16696,1.16672,1.16696,279000000.0
2005-09-19 19:17:00,1.16702,1.1671,1.16693,1.16703,304500000.0
2005-09-19 19:18:00,1.16699,1.16702,1.16684,1.16695,559200002.0
2005-09-19 19:19:00,1.16694,1.16718,1.16694,1.16718,167200000.0
2005-09-19 19:20:00,1.16719,1.16719,1.16709,1.16713,145800002.0
2005-09-19 19:21:00,1.1673,1.1673,1.16728,1.16728,185900000.0
2005-09-19 19:22:00,1.1673,1.16756,1.1672,1.16756,240299999.0
2005-09-19 19:23:00,1.16757,1.1676,1.16757,1.1676,9600000.0
2005-09-19 19:24:00,1.1677,1.16786,1.16756,1.16756,92500000.0
2005-09-19 19:25:00,1.16757,1.16805,1.16757,1.16805,54800000.0
2005-09-19 19:26:00,1.16791,1.16791,1.16774,1.16774,7200000.0
2005-09-19 19:27:00,1.16731,1.16741,1.16718,1.16734,422700001.0
2005-09-19 19:28:00,1.1674,1.16742,1.16737,1.16739,241300003.0
2005-09-19 19:29:00,1.16741,1.16749,1.16735,1.16742,133299998.0
2005-09-19 19:30:00,1.1674,1.16743,1.16675,1.16724,165100002.0
2005-09-19 19:31:00,1.16742,1.16747,1.16742,1.16742,93399999.0
2005-09-19 19:32:00,1.16743,1.16751,1.16738,1.16742,126100001.0
2005-09-19 19:33:00,1.16743,1.16748,1.1674,1.16743,334500002.0
2005-09-19 19:34:00,1.16762,1.16786,1.16762,1.16767,58900001.0
2005-09-19 19:35:00,1.16761,1.16782,1.16755,1.16782,120199999.0
2005-09-19 19:36:00,1.16786,1.16786,1.16764,1.16764,149799997.0
2005-09-19 19:37:00,1.16772,1.16772,1.16755,1.16761,409399999.0
2005-09-19 19:38:00,1.16757,1.16765,1.16752,1.16755,114099997.0
2005-09-19 19:39:00,1.16755,1.16771,1.16754,1.16768,434300005.0
2005-09-19 19:40:00,1.16777,1.16794,1.16775,1.16794,180200002.0
2005-09-19 19:41:00,1.16787,1.16793,1.16773,1.16787,230500004.0
2005-09-19 19:42:00,1.16781,1.168,1.16781,1.168,177500003.0
2005-09-19 19:43:00,1.16804,1.16804,1.1679,1.1679,80699999.0
2005-09-19 19:44:00,1.16779,1.16779,1.16761,1.16764,47399998.0
2005-09-19 19:45:00,1.1677,1.1677,1.16765,1.16765,110300000.0
2005-09-19 19:46:00,1.1677,1.16781,1.1677,1.16779,84900001.0
2005-09-19 19:47:00,1.16777,1.16789,1.16777,1.1678,116999997.0
2005-09-19 19:48:00,1.16783,1.16787,1.16777,1.16783,42400000.0
2005-09-19 19:49:00,1.16781,1.16792,1.16781,1.16781,262600000.0
2005-09-19 19:50:00,1.16786,1.16787,1.16772,1.16787,79900000.0
2005-09-19 19:51:00,1.16789,1.16799,1.16778,1.16783,98999998.0
2005-09-19 19:52:00,1.16783,1.16783,1.16762,1.16762,78399999.0
2005-09-19 19:53:00,1.16758,1.16766,1.16746,1.1675,246200002.0
2005-09-19 19:54:00,1.1675,1.1675,1.1675,1.1675,49500000.0
2005-09-19 19:55:00,1.16747,1.16748,1.1673,1.16748,112500000.0
2005-09-19 19:56:00,1.16748,1.16748,1.16735,1.16735,259299995.0
2005-09-19 19:57:00,1.16735,1.16745,1.16735,1.16741,185499999.0
2005-09-19 19:58:00,1.1674,1.16742,1.16735,1.1674,123799999.0
2005-09-19 19:59:00,1.16741,1.16752,1.16741,1.1675,97900000.0
2005-09-19 20:00:00,1.1676,1.16768,1.1676,1.16768,64900000.0
2005-09-19 20:01:00,1.1677,1.16787,1.1677,1.16775,135599999.0
2005-09-19 20:02:00,1.16782,1.16786,1.16773,1.16774,109699999.0
2005-09-19 20:03:00,1.16778,1.16778,1.16762,1.16767,430600000.0
2005-09-19 20:04:00,1.16776,1.16783,1.16764,1.16783,261700005.0
2005-09-19 20:05:00,1.16786,1.16788,1.16769,1.16775,104199999.0
2005-09-19 20:06:00,1.16781,1.16787,1.16781,1.16781,106700000.0
2005-09-19 20:07:00,1.16778,1.16788,1.16773,1.16778,191500001.0
2005-09-19 20:08:00,1.1678,1.16785,1.1678,1.16785,310700002.0
2005-09-19 20:09:00,1.16777,1.16779,1.16766,1.16766,191700004.0
2005-09-19 20:10:00,1.16758,1.16758,1.1675,1.16752,49500000.0
2005-09-19 20:11:00,1.16749,1.16749,1.16741,1.16748,173600000.0
2005-09-19 20:12:00,1.1675,1.16755,1.16748,1.1675,420600002.0
2005-09-19 20:13:00,1.16753,1.1676,1.1675,1.1676,140900002.0
2005-09-19 20:14:00,1.16759,1.16787,1.16759,1.16778,178899999.0
2005-09-19 20:15:00,1.16788,1.16794,1.16782,1.1679,502200004.0
2005-09-19 20:16:00,1.1679,1.16795,1.16785,1.16787,736500004.0
2005-09-19 20:17:00,1.16783,1.16792,1.16774,1.16792,300799998.0
2005-09-19 20:18:00,1.16797,1.16797,1.16792,1.16792,137999998.0
2005-09-19 20:19:00,1.16786,1.16791,1.16781,1.16785,124100001.0
2005-09-19 20:20:00,1.16782,1.16787,1.1678,1.1678,351200002.0
2005-09-19 20:21:00,1.16782,1.16794,1.1678,1.16785,431999998.0
2005-09-19 20:22:00,1.16796,1.16812,1.16784,1.16811,269099998.0
2005-09-19 20:23:00,1.16807,1.16819,1.16791,1.16813,543000001.0
2005-09-19 20:24:00,1.16827,1.16827,1.16812,1.16815,335099998.0
2005-09-19 20:25:00,1.16822,1.16823,1.16796,1.16805,221600000.0
2005-09-19 20:26:00,1.16819,1.16823,1.16815,1.16815,132100002.0
2005-09-19 20:27:00,1.16811,1.16812,1.16791,1.16803,255100002.0
2005-09-19 20:28:00,1.16794,1.16807,1.16792,1.168,761600006.0
2005-09-19 20:29:00,1.16797,1.16804,1.16793,1.16802,449700000.0
2005-09-19 20:30:00,1.16794,1.16805,1.16794,1.168,361100001.0
2005-09-19 20:31:00,1.16806,1.16807,1.16791,1.16795,391400002.0
2005-09-19 20:32:00,1.16794,1.16825,1.16794,1.16825,376100002.0
2005-09-19 20:33:00,1.16825,1.16836,1.16817,1.16828,306200000.0
2005-09-19 20:34:00,1.16827,1.16843,1.16827,1.16834,98600002.0
2005-09-19 20:35:00,1.16827,1.16827,1.168,1.16817,176899994.0
2005-09-19 20:36:00,1.16819,1.16827,1.16797,1.16827,447700001.0
2005-09-19 20:37:00,1.16824,1.16834,1.16823,1.16834,143400000.0
2005-09-19 20:38:00,1.16841,1.16859,1.16841,1.16852,312399999.0
2005-09-19 20:39:00,1.1685,1.16863,1.16847,1.16863,535200001.0
2005-09-19 20:40:00,1.16867,1.16882,1.16867,1.16873,349500001.0
2005-09-19 20:41:00,1.16885,1.16896,1.1688,1.1689,356900000.0
2005-09-19 20:42:00,1.16888,1.16888,1.16877,1.16877,370899999.0
2005-09-19 20:43:00,1.1686,1.16862,1.16801,1.16801,225400003.0
2005-09-19 20:44:00,1.16831,1.16841,1.16813,1.16836,108699998.0
2005-09-19 20:45:00,1.16838,1.16841,1.16832,1.16833,187900000.0
2005-09-19 20:46:00,1.16836,1.16844,1.16834,1.16838,295200004.0
2005-09-19 20:47:00,1.16835,1.16835,1.1683,1.16833,222399997.0
2005-09-19 20:48:00,1.16835,1.16835,1.16811,1.16822,84000002.0
2005-09-19 20:49:00,1.16821,1.16821,1.16789,1.16797,413999996.0
2005-09-19 20:50:00,1.16793,1.16805,1.16793,1.16801,138699997.0
2005-09-19 20:51:00,1.16801,1.16801,1.16785,1.168,137400000.0
2005-09-19 20:52:00,1.16807,1.16812,1.16807,1.16807,53300000.0
2005-09-19 20:53:00,1.16799,1.16801,1.16782,1.16787,277999997.0
2005-09-19 20:54:00,1.1679,1.16796,1.16776,1.1679,461700000.0
2005-09-19 20:55:00,1.168,1.168,1.16789,1.16798,233200006.0
2005-09-19 20:56:00,1.168,1.16802,1.16792,1.16802,565389996.0
2005-09-19 20:57:00,1.16799,1.1681,1.16798,1.16805,434299996.0
2005-09-19 20:58:00,1.16806,1.16821,1.16794,1.16819,465399995.0
2005-09-19 20:59:00,1.16822,1.16843,1.16822,1.16829,291099999.0
2005-09-19 21:00:00,1.16814,1.16826,1.168,1.168,1104900001.0
2005-09-19 21:01:00,1.16798,1.16804,1.16788,1.16791,552699999.0
2005-09-19 21:02:00,1.16785,1.1679,1.16785,1.16785,94699997.0
2005-09-19 21:03:00,1.16795,1.16795,1.1678,1.16785,695600006.0
2005-09-19 21:04:00,1.16788,1.16801,1.16784,1.16796,851400005.0
2005-09-19 21:05:00,1.16785,1.16787,1.1677,1.1678,867300007.0
2005-09-19 21:06:00,1.16783,1.16783,1.16768,1.16768,73600001.0
2005-09-19 21:07:00,1.16773,1.16776,1.16754,1.16763,536800003.0
2005-09-19 21:08:00,1.16762,1.16782,1.16759,1.16782,51400000.0
2005-09-19 21:09:00,1.16778,1.16787,1.16777,1.16785,182900003.0
2005-09-19 21:10:00,1.16787,1.16793,1.16782,1.16783,387200005.0
2005-09-19 21:11:00,1.1678,1.16783,1.16775,1.16775,433399999.0
2005-09-19 21:12:00,1.1678,1.16783,1.16775,1.16777,253299999.0
2005-09-19 21:13:00,1.16778,1.1678,1.16772,1.16772,512000003.0
2005-09-19 21:14:00,1.1678,1.1678,1.16772,1.16777,252800001.0
2005-09-19 21:15:00,1.16775,1.1678,1.16775,1.16777,127700001.0
2005-09-19 21:16:00,1.16771,1.16783,1.16771,1.16772,132999998.0
2005-09-19 21:17:00,1.16775,1.16775,1.1677,1.16775,58400001.0
2005-09-19 21:18:00,1.16782,1.16792,1.1678,1.16783,57800000.0
2005-09-19 21:19:00,1.16775,1.1678,1.16775,1.16775,115400004.0
2005-09-19 21:20:00,1.16775,1.16775,1.16775,1.16775,42400000.0
2005-09-19 21:21:00,1.16778,1.16781,1.16772,1.16781,104100000.0
2005-09-19 21:22:00,1.16785,1.16785,1.16785,1.16785,121800001.0
2005-09-19 21:23:00,1.16785,1.16795,1.16785,1.16795,12800000.0
2005-09-19 21:24:00,1.16785,1.16785,1.1678,1.1678,83700002.0
2005-09-19 21:25:00,1.1679,1.16792,1.1679,1.1679,76899997.0
2005-09-19 21:26:00,1.16793,1.16808,1.16793,1.16801,101700000.0
2005-09-19 21:27:00,1.16795,1.16816,1.16795,1.16816,143100004.0
2005-09-19 21:28:00,1.16822,1.16846,1.16812,1.16828,265500001.0
2005-09-19 21:29:00,1.16827,1.1683,1.16797,1.16797,105600000.0
2005-09-19 21:30:00,1.16806,1.16835,1.16806,1.16835,56399999.0
2005-09-19 21:31:00,1.16837,1.16838,1.16834,1.16838,59000000.0
2005-09-19 21:32:00,1.16829,1.16833,1.16815,1.1683,107899998.0
2005-09-19 21:33:00,1.16845,1.16845,1.16835,1.1684,53300000.0
2005-09-19 21:34:00,1.16845,1.16855,1.16844,1.16844,84300000.0
2005-09-19 21:35:00,1.16848,1.16848,1.16842,1.16842,75300000.0
2005-09-19 21:36:00,1.16843,1.16843,1.16834,1.16834,61499998.0
2005-09-19 21:37:00,1.16844,1.16844,1.16831,1.16831,66100003.0
2005-09-19 21:38:00,1.16833,1.16843,1.16823,1.16823,107800000.0
2005-09-19 21:39:00,1.16816,1.16816,1.16786,1.16791,301200005.0
2005-09-19 21:40:00,1.16792,1.16798,1.16786,1.16786,211200003.0
2005-09-19 21:41:00,1.16796,1.16814,1.16785,1.16785,75000000.0
2005-09-19 21:42:00,1.16769,1.16769,1.16742,1.16765,160700004.0
2005-09-19 21:43:00,1.16774,1.16783,1.16772,1.16772,92600001.0
2005-09-19 21:44:00,1.16776,1.16811,1.16772,1.16811,181900001.0
2005-09-19 21:45:00,1.16803,1.16817,1.16794,1.16794,143900000.0
2005-09-19 21:46:00,1.1679,1.16795,1.16785,1.16787,218099999.0
2005-09-19 21:47:00,1.16793,1.16815,1.16793,1.16798,226500000.0
2005-09-19 21:48:00,1.16803,1.16814,1.16783,1.16783,157200001.0
2005-09-19 21:49:00,1.16747,1.16773,1.16747,1.16771,88500000.0
2005-09-19 21:50:00,1.16773,1.16775,1.16771,1.16772,94500000.0
2005-09-19 21:51:00,1.16778,1.16796,1.16778,1.16783,120900000.0
2005-09-19 21:52:00,1.16788,1.16818,1.16788,1.16818,109800000.0
2005-09-19 21:53:00,1.16817,1.16817,1.16795,1.16795,232099999.0
2005-09-19 21:54:00,1.16793,1.168,1.1679,1.16795,127299999.0
2005-09-19 21:55:00,1.168,1.168,1.16797,1.168,41000000.0
2005-09-19 21:56:00,1.16802,1.16809,1.16798,1.16798,48600000.0
2005-09-19 21:57:00,1.16787,1.16801,1.16787,1.16793,66300001.0
2005-09-19 21:58:00,1.16789,1.16826,1.16789,1.16826,92599999.0
2005-09-19 21:59:00,1.1682,1.16835,1.1682,1.1683,179000000.0
2005-09-19 22:00:00,1.1683,1.16835,1.1682,1.16823,225100000.0
2005-09-19 22:01:00,1.16827,1.16829,1.16826,1.16826,175099998.0
2005-09-19 22:02:00,1.16825,1.16831,1.16817,1.16818,339600003.0
2005-09-19 22:03:00,1.16824,1.16828,1.16809,1.16812,151800000.0
2005-09-19 22:04:00,1.1681,1.16816,1.16798,1.16802,108200001.0
2005-09-19 22:05:00,1.168,1.16805,1.16795,1.16795,66999999.0
2005-09-19 22:06:00,1.16795,1.16812,1.16795,1.16808,220000000.0
2005-09-19 22:07:00,1.16802,1.16802,1.16784,1.16801,81099999.0
2005-09-19 22:08:00,1.16803,1.16805,1.168,1.16805,76300001.0
2005-09-19 22:09:00,1.16795,1.16805,1.16795,1.16805,190799996.0
2005-09-19 22:10:00,1.16807,1.16812,1.16807,1.16808,88199997.0
2005-09-19 22:11:00,1.16812,1.16817,1.16812,1.16813,78200002.0
2005-09-19 22:12:00,1.16821,1.16829,1.16821,1.16827,111700000.0
2005-09-19 22:13:00,1.1683,1.16835,1.1683,1.1683,41200000.0
2005-09-19 22:14:00,1.16837,1.16841,1.16826,1.16826,143900001.0
2005-09-19 22:15:00,1.16829,1.16835,1.16824,1.16835,140100001.0
2005-09-19 22:16:00,1.16836,1.16846,1.16832,1.16846,81299999.0
2005-09-19 22:17:00,1.16839,1.16839,1.1683,1.16838,50599999.0
2005-09-19 22:18:00,1.16839,1.16857,1.16839,1.16857,51699999.0
2005-09-19 22:19:00,1.16853,1.16866,1.16853,1.16866,81800003.0
2005-09-19 22:20:00,1.1687,1.16875,1.1687,1.16875,51299998.0
2005-09-19 22:21:00,1.16872,1.16872,1.16853,1.16855,163299998.0
2005-09-19 22:22:00,1.16862,1.16862,1.16853,1.16853,146399998.0
2005-09-19 22:23:00,1.16859,1.16867,1.16853,1.16867,63999999.0
2005-09-19 22:24:00,1.16869,1.16873,1.16863,1.16873,116499999.0
2005-09-19 22:25:00,1.16872,1.16872,1.16855,1.16855,117700001.0
2005-09-19 22:26:00,1.1686,1.16865,1.1686,1.16865,2300000.0
2005-09-19 22:27:00,1.1686,1.16865,1.1686,1.1686,308899997.0
2005-09-19 22:28:00,1.16851,1.16854,1.16851,1.16854,35099999.0
2005-09-19 22:29:00,1.1685,1.16855,1.16845,1.16845,162800003.0
2005-09-19 22:30:00,1.16838,1.16838,1.16821,1.16826,67400000.0
2005-09-19 22:31:00,1.16834,1.16834,1.16831,1.16831,19099999.0
2005-09-19 22:32:00,1.16839,1.16848,1.16837,1.16848,194100001.0
2005-09-19 22:33:00,1.16845,1.16866,1.1684,1.16866,77500000.0
2005-09-19 22:34:00,1.16867,1.16891,1.16867,1.16887,277800000.0
2005-09-19 22:35:00,1.16895,1.16895,1.1689,1.1689,171699999.0
2005-09-19 22:36:00,1.16883,1.16883,1.16863,1.16865,120600002.0
2005-09-19 22:37:00,1.16865,1.1687,1.1686,1.1686,118500002.0
2005-09-19 22:38:00,1.16863,1.16878,1.16863,1.16875,71100001.0
2005-09-19 22:39:00,1.16872,1.16872,1.16857,1.16862,159199999.0
2005-09-19 22:40:00,1.16877,1.16877,1.16825,1.16825,128200002.0
2005-09-19 22:41:00,1.16821,1.16821,1.16809,1.16809,73400001.0
2005-09-19 22:42:00,1.16809,1.16823,1.16809,1.16823,67100001.0
2005-09-19 22:43:00,1.16818,1.16822,1.168,1.16812,311599999.0
2005-09-19 22:44:00,1.16808,1.16811,1.16787,1.16794,113600001.0
2005-09-19 22:45:00,1.16805,1.16808,1.16791,1.16791,39700000.0
2005-09-19 22:46:00,1.16789,1.16789,1.16767,1.16773,105600001.0
2005-09-19 22:47:00,1.16767,1.16778,1.16766,1.16767,82000000.0
2005-09-19 22:48:00,1.16768,1.16773,1.16748,1.16748,125999997.0
2005-09-19 22:49:00,1.16752,1.16757,1.16751,1.16753,25100001.0
2005-09-19 22:50:00,1.16763,1.16773,1.16763,1.16764,113400000.0
2005-09-19 22:51:00,1.1676,1.1676,1.16737,1.16749,48300001.0
2005-09-19 22:52:00,1.16747,1.16752,1.16725,1.16725,90100000.0
2005-09-19 22:53:00,1.16726,1.16738,1.16719,1.16725,166899998.0
2005-09-19 22:54:00,1.16733,1.16735,1.16727,1.16727,79000000.0
2005-09-19 22:55:00,1.16732,1.16743,1.16728,1.16735,245199999.0
2005-09-19 22:56:00,1.16733,1.16733,1.16721,1.16721,43100000.0
2005-09-19 22:57:00,1.16721,1.16732,1.16721,1.16728,105199999.0
2005-09-19 22:58:00,1.1674,1.1674,1.1673,1.1674,93200000.0
2005-09-19 22:59:00,1.16735,1.16735,1.16705,1.16715,115000000.0
2005-09-19 23:00:00,1.1671,1.16757,1.1671,1.16743,144599998.0
2005-09-19 23:01:00,1.16758,1.16789,1.16737,1.16768,127899998.0
2005-09-19 23:02:00,1.16766,1.1678,1.16758,1.16772,43699999.0
2005-09-19 23:03:00,1.16756,1.16781,1.1675,1.16781,74500000.0
2005-09-19 23:04:00,1.16785,1.1679,1.16745,1.16749,73200000.0
2005-09-19 23:05:00,1.16768,1.16782,1.16759,1.1678,168800000.0
2005-09-19 23:06:00,1.16738,1.1677,1.16737,1.16768,113400001.0
2005-09-19 23:07:00,1.16757,1.16758,1.16736,1.16758,76099999.0
2005-09-19 23:08:00,1.16759,1.16771,1.16748,1.16748,111599998.0
2005-09-19 23:09:00,1.16738,1.16768,1.16736,1.16768,55699999.0
2005-09-19 23:10:00,1.16748,1.16766,1.16738,1.16766,75800001.0
2005-09-19 23:11:00,1.16765,1.16775,1.16737,1.16737,104700001.0
2005-09-19 23:12:00,1.1674,1.16758,1.1674,1.16756,134800003.0
2005-09-19 23:13:00,1.16747,1.1676,1.16737,1.1676,74599998.0
2005-09-19 23:14:00,1.16753,1.16783,1.16743,1.16783,63200001.0
2005-09-19 23:15:00,1.16783,1.16783,1.16752,1.16757,118600001.0
2005-09-19 23:16:00,1.16749,1.16765,1.16739,1.16765,99800001.0
2005-09-19 23:17:00,1.16741,1.16763,1.16733,1.16758,87100002.0
2005-09-19 23:18:00,1.16751,1.16751,1.16733,1.16741,48200000.0
2005-09-19 23:19:00,1.1674,1.1674,1.1674,1.1674,33200001.0
2005-09-19 23:20:00,1.16735,1.16735,1.16735,1.16735,25900000.0
2005-09-19 23:21:00,1.16736,1.16739,1.16736,1.16739,34400001.0
2005-09-19 23:22:00,1.16733,1.1674,1.16726,1.16738,95799997.0
2005-09-19 23:23:00,1.1674,1.16748,1.16735,1.16735,24700000.0
2005-09-19 23:24:00,1.16732,1.16737,1.16732,1.16737,56700000.0
2005-09-19 23:25:00,1.16736,1.16743,1.16728,1.16728,116399999.0
2005-09-19 23:26:00,1.16725,1.16738,1.16724,1.1673,125299998.0
2005-09-19 23:27:00,1.16732,1.16753,1.16732,1.16744,116300002.0
2005-09-19 23:28:00,1.16742,1.16742,1.16727,1.16728,120200001.0
2005-09-19 23:29:00,1.16736,1.1675,1.16736,1.16739,88400000.0
2005-09-19 23:30:00,1.16737,1.16742,1.16732,1.16732,117299999.0
2005-09-19 23:31:00,1.1673,1.1673,1.1673,1.1673,4000000.0
2005-09-19 23:32:00,1.16733,1.16733,1.16725,1.1673,166300000.0
2005-09-19 23:33:00,1.16727,1.16735,1.16727,1.16735,23100000.0
2005-09-19 23:34:00,1.1673,1.16735,1.16725,1.16735,58699999.0
2005-09-19 23:35:00,1.1672,1.16732,1.1672,1.1673,85300001.0
2005-09-19 23:36:00,1.16725,1.1673,1.16725,1.1673,24700001.0
2005-09-19 23:37:00,1.16725,1.1673,1.16725,1.1673,74000000.0
2005-09-19 23:38:00,1.16722,1.16735,1.16722,1.1673,77500000.0
2005-09-19 23:39:00,1.16727,1.1673,1.16727,1.1673,24100000.0
2005-09-19 23:40:00,1.16726,1.16728,1.1672,1.16728,76200001.0
2005-09-19 23:41:00,1.1674,1.16745,1.16735,1.16745,108700001.0
2005-09-19 23:42:00,1.1674,1.16745,1.16732,1.1674,107500000.0
2005-09-19 23:43:00,1.16738,1.16739,1.16732,1.16732,78300000.0
2005-09-19 23:44:00,1.16756,1.16756,1.16713,1.16713,153799999.0
2005-09-19 23:45:00,1.16741,1.16741,1.16731,1.1674,62100001.0
2005-09-19 23:46:00,1.16735,1.16735,1.16735,1.16735,8800000.0
2005-09-19 23:47:00,1.1674,1.1674,1.1674,1.1674,35900002.0
2005-09-19 23:48:00,1.1674,1.1674,1.16735,1.16735,100100002.0
2005-09-19 23:49:00,1.16735,1.1674,1.16732,1.16735,65900001.0
2005-09-19 23:50:00,1.1676,1.16771,1.16731,1.16755,129700000.0
2005-09-19 23:51:00,1.16735,1.16745,1.16733,1.16733,54900001.0
2005-09-19 23:52:00,1.16734,1.16745,1.16714,1.16714,139699999.0
2005-09-19 23:53:00,1.16741,1.1675,1.1674,1.16748,148099996.0
2005-09-19 23:54:00,1.1675,1.1675,1.1675,1.1675,8800000.0
2005-09-19 23:55:00,1.16745,1.16758,1.16745,1.16758,110599999.0
2005-09-19 23:56:00,1.16747,1.16762,1.16747,1.16762,118299999.0
2005-09-19 23:57:00,1.16762,1.16762,1.16758,1.16758,6500000.0
2005-09-19 23:58:00,1.16755,1.1677,1.16755,1.1677,36500001.0
2005-09-19 23:59:00,1.16758,1.16758,1.16755,1.16755,26300000.0
2005-09-20 00:00:00,1.16753,1.16763,1.16746,1.16763,74400002.0
2005-09-20 00:01:00,1.16743,1.16764,1.16743,1.16755,64400000.0
2005-09-20 00:02:00,1.1675,1.16768,1.16744,1.16768,174000000.0
2005-09-20 00:03:00,1.16761,1.16761,1.16758,1.16761,137799997.0
2005-09-20 00:04:00,1.16768,1.16774,1.16744,1.16744,160299998.0
2005-09-20 00:05:00,1.16736,1.16747,1.16736,1.16747,96299997.0
2005-09-20 00:06:00,1.1674,1.16742,1.16737,1.16737,69399999.0
2005-09-20 00:07:00,1.1674,1.1674,1.16735,1.16735,12800000.0
2005-09-20 00:08:00,1.16744,1.1675,1.1674,1.1675,64500000.0
2005-09-20 00:09:00,1.16751,1.16762,1.16747,1.16762,84300002.0
2005-09-20 00:10:00,1.1676,1.16765,1.1676,1.1676,48900000.0
2005-09-20 00:11:00,1.1676,1.1676,1.16755,1.1676,83800000.0
2005-09-20 00:12:00,1.16755,1.16765,1.16755,1.1676,40300001.0
2005-09-20 00:13:00,1.1676,1.16765,1.16757,1.16765,54199999.0
2005-09-20 00:14:00,1.16758,1.16765,1.16755,1.1676,155200000.0
2005-09-20 00:15:00,1.1676,1.16768,1.16755,1.16758,87900000.0
2005-09-20 00:16:00,1.16757,1.16757,1.16752,1.16755,74199999.0
2005-09-20 00:17:00,1.16762,1.16762,1.16762,1.16762,2400000.0
2005-09-20 00:18:00,1.16768,1.16781,1.16765,1.16778,103800002.0
2005-09-20 00:19:00,1.16778,1.16784,1.16772,1.16784,127100001.0
2005-09-20 00:20:00,1.1678,1.16785,1.16772,1.1678,48399999.0
2005-09-20 00:21:00,1.16785,1.16785,1.16775,1.1678,153600004.0
2005-09-20 00:22:00,1.1678,1.1678,1.16758,1.1676,69400001.0
2005-09-20 00:23:00,1.1676,1.16765,1.16755,1.1676,78200001.0
2005-09-20 00:24:00,1.16765,1.16765,1.16755,1.1676,81399998.0
2005-09-20 00:25:00,1.16757,1.16765,1.16753,1.1676,47200000.0
2005-09-20 00:26:00,1.1676,1.1676,1.16755,1.16755,83900002.0
2005-09-20 00:27:00,1.1676,1.1676,1.16755,1.1676,88200001.0
2005-09-20 00:28:00,1.16758,1.16759,1.16749,1.16759,64799999.0
2005-09-20 00:29:00,1.16757,1.16765,1.16755,1.16755,22100000.0
2005-09-20 00:30:00,1.16753,1.1676,1.16738,1.16747,187399999.0
2005-09-20 00:31:00,1.1675,1.16755,1.16745,1.16745,36900000.0
2005-09-20 00:32:00,1.16768,1.16768,1.16741,1.16741,55500001.0
2005-09-20 00:33:00,1.16741,1.16741,1.16737,1.16737,2200000.0
2005-09-20 00:34:00,1.1674,1.16748,1.16736,1.16748,156999998.0
2005-09-20 00:35:00,1.16742,1.16742,1.1674,1.1674,46700001.0
2005-09-20 00:36:00,1.16732,1.16745,1.16732,1.16732,103800001.0
2005-09-20 00:37:00,1.16738,1.16745,1.16738,1.16745,20700000.0
2005-09-20 00:38:00,1.16735,1.1674,1.16732,1.16737,71600001.0
2005-09-20 00:39:00,1.16738,1.16742,1.16738,1.16742,24700000.0
2005-09-20 00:40:00,1.16747,1.16752,1.16747,1.1675,85599999.0
2005-09-20 00:41:00,1.16721,1.16725,1.16704,1.16721,106700000.0
2005-09-20 00:42:00,1.1674,1.16742,1.16735,1.16735,69499999.0
2005-09-20 00:43:00,1.16706,1.16721,1.16696,1.16721,87300001.0
2005-09-20 00:44:00,1.1672,1.16732,1.16708,1.16724,68600000.0
2005-09-20 00:45:00,1.16732,1.16734,1.16706,1.16725,61000000.0
2005-09-20 00:46:00,1.16738,1.16738,1.16722,1.16729,105300003.0
2005-09-20 00:47:00,1.16724,1.16738,1.16722,1.16736,122000000.0
2005-09-20 00:48:00,1.16752,1.16786,1.16752,1.16786,76000000.0
2005-09-20 00:49:00,1.16786,1.16792,1.16785,1.16785,34400000.0
2005-09-20 00:50:00,1.16795,1.16795,1.16787,1.1679,162700002.0
2005-09-20 00:51:00,1.16791,1.16814,1.16791,1.16801,109900002.0
2005-09-20 00:52:00,1.16798,1.16801,1.16775,1.16801,118600003.0
2005-09-20 00:53:00,1.16801,1.16801,1.16779,1.16779,77300000.0
2005-09-20 00:54:00,1.16773,1.16773,1.16759,1.16763,83100000.0
2005-09-20 00:55:00,1.1676,1.16765,1.16755,1.16755,65800003.0
2005-09-20 00:56:00,1.16752,1.16815,1.16745,1.16815,99399999.0
2005-09-20 00:57:00,1.16835,1.16842,1.16763,1.16809,157800000.0
2005-09-20 00:58:00,1.16809,1.16822,1.16786,1.16822,159100004.0
2005-09-20 00:59:00,1.16823,1.16825,1.16818,1.16818,101600002.0
2005-09-20 01:00:00,1.1682,1.16828,1.1682,1.16828,75299999.0
2005-09-20 01:01:00,1.16825,1.16825,1.16815,1.1682,37799999.0
2005-09-20 01:02:00,1.1682,1.16825,1.16815,1.1682,43900000.0
2005-09-20 01:03:00,1.16825,1.16825,1.16812,1.16825,93699999.0
2005-09-20 01:04:00,1.16809,1.16829,1.16805,1.16827,162900001.0
2005-09-20 01:05:00,1.16825,1.16825,1.16805,1.1682,136900003.0
2005-09-20 01:06:00,1.16803,1.16811,1.16785,1.16811,109400000.0
2005-09-20 01:07:00,1.1682,1.1682,1.1682,1.1682,31200000.0
2005-09-20 01:08:00,1.16815,1.16815,1.16753,1.16753,180600001.0
2005-09-20 01:09:00,1.16757,1.16783,1.16757,1.16783,59100000.0
2005-09-20 01:10:00,1.16795,1.16802,1.16768,1.16798,68700000.0
2005-09-20 01:11:00,1.16798,1.16798,1.16782,1.16796,134800002.0
2005-09-20 01:12:00,1.16781,1.16806,1.16781,1.16795,182200001.0
2005-09-20 01:13:00,1.16792,1.16803,1.1679,1.1679,88400000.0
2005-09-20 01:14:00,1.16787,1.16792,1.16776,1.16792,63799999.0
2005-09-20 01:15:00,1.16797,1.16803,1.16788,1.16801,185300003.0
2005-09-20 01:16:00,1.16802,1.16802,1.16778,1.16778,179699998.0
2005-09-20 01:17:00,1.16794,1.16799,1.16783,1.16793,148600002.0
2005-09-20 01:18:00,1.16799,1.16812,1.16799,1.16812,52600000.0
2005-09-20 01:19:00,1.16776,1.16796,1.16769,1.16779,173299999.0
2005-09-20 01:20:00,1.16767,1.16802,1.16761,1.16802,144800002.0
2005-09-20 01:21:00,1.16822,1.16822,1.16783,1.16808,143100000.0
2005-09-20 01:22:00,1.1681,1.1681,1.1681,1.1681,14300000.0
2005-09-20 01:23:00,1.1681,1.16812,1.1681,1.16812,16900000.0
2005-09-20 01:24:00,1.16806,1.16819,1.16801,1.16811,164800001.0
2005-09-20 01:25:00,1.1681,1.16813,1.16805,1.16813,55900000.0
2005-09-20 01:26:00,1.1681,1.1681,1.1681,1.1681,4000000.0
2005-09-20 01:27:00,1.16812,1.16812,1.16754,1.16754,64500001.0
2005-09-20 01:28:00,1.16767,1.16776,1.16767,1.16776,33800000.0
2005-09-20 01:29:00,1.16803,1.16812,1.16803,1.16803,87400000.0
2005-09-20 01:30:00,1.16796,1.16801,1.16796,1.16801,21500001.0
2005-09-20 01:31:00,1.16798,1.16818,1.16789,1.16803,70700001.0
2005-09-20 01:32:00,1.1681,1.16815,1.1681,1.16815,17500001.0
2005-09-20 01:33:00,1.16813,1.1682,1.1681,1.16812,48200000.0
2005-09-20 01:34:00,1.1681,1.1681,1.16805,1.16805,18300000.0
2005-09-20 01:35:00,1.16815,1.16815,1.1681,1.1681,33699999.0
2005-09-20 01:36:00,1.16815,1.16815,1.16805,1.1681,10400000.0
2005-09-20 01:37:00,1.16803,1.1681,1.16803,1.1681,21500000.0
2005-09-20 01:38:00,1.16805,1.16815,1.16805,1.1681,178999997.0
2005-09-20 01:39:00,1.16828,1.16837,1.16803,1.16809,160099998.0
2005-09-20 01:40:00,1.168,1.16813,1.168,1.16813,12800000.0
2005-09-20 01:41:00,1.16819,1.16819,1.16818,1.16818,29700001.0
2005-09-20 01:42:00,1.1682,1.1682,1.1682,1.1682,28700001.0
2005-09-20 01:43:00,1.1682,1.16827,1.1682,1.16827,67400000.0
2005-09-20 01:44:00,1.16801,1.16801,1.16775,1.16775,23900000.0
2005-09-20 01:45:00,1.1676,1.1676,1.1676,1.1676,19100000.0
2005-09-20 01:46:00,1.16754,1.16761,1.16753,1.16753,35900000.0
2005-09-20 01:47:00,1.16752,1.1676,1.1675,1.1676,37400000.0
2005-09-20 01:48:00,1.16765,1.16765,1.16758,1.1676,71400000.0
2005-09-20 01:49:00,1.16768,1.16774,1.16767,1.16769,29600000.0
2005-09-20 01:50:00,1.16766,1.16766,1.16755,1.16765,74500000.0
2005-09-20 01:51:00,1.16762,1.16762,1.16755,1.16755,58200001.0
2005-09-20 01:52:00,1.1676,1.16765,1.16755,1.16765,42400000.0
2005-09-20 01:53:00,1.1676,1.1676,1.1676,1.1676,18800000.0
2005-09-20 01:54:00,1.1676,1.1676,1.16752,1.16759,54200000.0
2005-09-20 01:55:00,1.16743,1.16752,1.16735,1.16752,94400001.0
2005-09-20 01:56:00,1.16743,1.16759,1.16743,1.1675,119100001.0
2005-09-20 01:57:00,1.16757,1.16773,1.16745,1.16745,80000002.0
2005-09-20 01:58:00,1.1674,1.1674,1.16732,1.16732,8700000.0
2005-09-20 01:59:00,1.16733,1.16748,1.16714,1.16733,120100001.0
2005-09-20 02:00:00,1.16733,1.16745,1.16725,1.16725,124799998.0
2005-09-20 02:01:00,1.16727,1.1674,1.16727,1.1674,64600000.0
2005-09-20 02:02:00,1.1674,1.1674,1.1674,1.1674,3200000.0
2005-09-20 02:03:00,1.16738,1.16745,1.1673,1.16742,55900001.0
2005-09-20 02:04:00,1.16741,1.16745,1.16741,1.16745,78400000.0
2005-09-20 02:05:00,1.16755,1.16755,1.16742,1.1675,111599999.0
2005-09-20 02:06:00,1.1674,1.16753,1.1674,1.16753,92900004.0
2005-09-20 02:07:00,1.16751,1.16755,1.1675,1.16753,40400000.0
2005-09-20 02:08:00,1.16758,1.16758,1.16745,1.16745,74100002.0
2005-09-20 02:09:00,1.1675,1.1675,1.16745,1.16745,27900001.0
2005-09-20 02:10:00,1.16748,1.16758,1.16748,1.1675,55399999.0
2005-09-20 02:11:00,1.1675,1.1675,1.16745,1.1675,101899998.0
2005-09-20 02:12:00,1.16748,1.16748,1.16748,1.16748,2400000.0
2005-09-20 02:13:00,1.16749,1.16749,1.16738,1.16738,55900000.0
2005-09-20 02:14:00,1.16754,1.16756,1.16754,1.16756,13600000.0
2005-09-20 02:15:00,1.16765,1.16765,1.16755,1.16765,146600002.0
2005-09-20 02:16:00,1.1676,1.1676,1.1676,1.1676,49400000.0
2005-09-20 02:17:00,1.16768,1.16769,1.16768,1.16769,37600000.0
2005-09-20 02:18:00,1.16765,1.16765,1.16765,1.16765,7900000.0
2005-09-20 02:19:00,1.16762,1.16777,1.16762,1.16777,82000000.0
2005-09-20 02:20:00,1.16782,1.16816,1.16782,1.16807,86299998.0
2005-09-20 02:21:00,1.16805,1.16828,1.16805,1.16811,119200003.0
2005-09-20 02:22:00,1.16807,1.16812,1.16796,1.16812,128399997.0
2005-09-20 02:23:00,1.16807,1.16815,1.168,1.16815,119500001.0
2005-09-20 02:24:00,1.1681,1.1681,1.16805,1.16805,18199999.0
2005-09-20 02:25:00,1.16808,1.16828,1.16808,1.16828,13700000.0
2005-09-20 02:26:00,1.16824,1.16824,1.16821,1.16821,4800000.0
2005-09-20 02:27:00,1.16826,1.16842,1.16825,1.1683,160100000.0
2005-09-20 02:28:00,1.1683,1.1683,1.1683,1.1683,19200001.0
2005-09-20 02:29:00,1.16825,1.16835,1.16823,1.1683,140799999.0
2005-09-20 02:30:00,1.16833,1.16833,1.1683,1.1683,66500000.0
2005-09-20 02:31:00,1.16807,1.1682,1.16791,1.16798,63999999.0
2005-09-20 02:32:00,1.16832,1.16832,1.16823,1.16823,17500000.0
2005-09-20 02:33:00,1.16805,1.16821,1.16803,1.16812,105700001.0
2005-09-20 02:34:00,1.16822,1.16844,1.16822,1.16833,79400001.0
2005-09-20 02:35:00,1.16835,1.16835,1.16825,1.16825,30400001.0
2005-09-20 02:36:00,1.16832,1.16851,1.16832,1.1684,57200000.0
2005-09-20 02:37:00,1.16845,1.16845,1.16835,1.16835,25499999.0
2005-09-20 02:38:00,1.16837,1.16857,1.16837,1.16857,129700001.0
2005-09-20 02:39:00,1.16862,1.16873,1.16862,1.16869,72300000.0
2005-09-20 02:40:00,1.16853,1.16855,1.16853,1.16855,6800000.0
2005-09-20 02:41:00,1.16862,1.16873,1.16857,1.16857,85500001.0
2005-09-20 02:42:00,1.1686,1.16865,1.1686,1.16865,44800001.0
2005-09-20 02:43:00,1.16865,1.16865,1.1686,1.1686,99000001.0
2005-09-20 02:44:00,1.16855,1.1686,1.16855,1.1686,44000000.0
2005-09-20 02:45:00,1.16855,1.16855,1.16855,1.16855,33500000.0
2005-09-20 02:46:00,1.16854,1.16854,1.16829,1.16842,88800002.0
2005-09-20 02:47:00,1.16852,1.16852,1.16851,1.16851,33700000.0
2005-09-20 02:48:00,1.16863,1.16865,1.16855,1.1686,95000001.0
2005-09-20 02:49:00,1.16851,1.16866,1.16844,1.16866,111600000.0
2005-09-20 02:50:00,1.16841,1.16847,1.16827,1.1683,94199998.0
2005-09-20 02:51:00,1.16855,1.16865,1.16855,1.16855,78399998.0
2005-09-20 02:52:00,1.1684,1.1684,1.16826,1.1683,63100001.0
2005-09-20 02:53:00,1.1683,1.16845,1.1683,1.16843,61399998.0
2005-09-20 02:54:00,1.16831,1.16856,1.16831,1.16856,62000000.0
2005-09-20 02:55:00,1.16875,1.16903,1.16832,1.16832,97800000.0
2005-09-20 02:56:00,1.16852,1.16873,1.16852,1.16873,26800000.0
2005-09-20 02:57:00,1.16908,1.16908,1.16898,1.16903,29600000.0
2005-09-20 02:58:00,1.169,1.169,1.16895,1.16895,30499999.0
2005-09-20 02:59:00,1.1688,1.1688,1.1679,1.16835,89500000.0
2005-09-20 03:00:00,1.16841,1.16871,1.1678,1.16871,118800000.0
2005-09-20 03:01:00,1.16901,1.16909,1.16901,1.16909,22000000.0
2005-09-20 03:02:00,1.16922,1.16925,1.1691,1.16925,197400002.0
2005-09-20 03:03:00,1.16922,1.16922,1.1691,1.1692,84800002.0
2005-09-20 03:04:00,1.16929,1.16935,1.16906,1.16906,92100000.0
2005-09-20 03:05:00,1.16905,1.16915,1.16905,1.16905,72600000.0
2005-09-20 03:06:00,1.16907,1.16912,1.16864,1.16888,90500001.0
2005-09-20 03:07:00,1.16901,1.16901,1.16887,1.16887,56600001.0
2005-09-20 03:08:00,1.16888,1.16888,1.16877,1.16877,41600000.0
2005-09-20 03:09:00,1.16878,1.16883,1.1687,1.16872,87800000.0
2005-09-20 03:10:00,1.16864,1.16867,1.16856,1.16867,113599999.0
2005-09-20 03:11:00,1.16875,1.16875,1.16865,1.16865,28400001.0
2005-09-20 03:12:00,1.16873,1.16882,1.16873,1.16881,60599998.0
2005-09-20 03:13:00,1.16884,1.16884,1.16864,1.16867,50100001.0
2005-09-20 03:14:00,1.16866,1.16866,1.1684,1.1684,55500001.0
2005-09-20 03:15:00,1.16833,1.16835,1.16825,1.16825,24700000.0
2005-09-20 03:16:00,1.1683,1.16838,1.1683,1.16838,27600000.0
2005-09-20 03:17:00,1.16837,1.16848,1.16835,1.16836,71600000.0
2005-09-20 03:18:00,1.16843,1.16847,1.16818,1.16847,68099999.0
2005-09-20 03:19:00,1.16845,1.1685,1.16845,1.1685,40200000.0
2005-09-20 03:20:00,1.1685,1.16874,1.1685,1.16874,85600001.0
2005-09-20 03:21:00,1.16873,1.16875,1.16865,1.16875,59300000.0
2005-09-20 03:22:00,1.1687,1.1687,1.16863,1.1687,101299999.0
2005-09-20 03:23:00,1.16849,1.16852,1.16835,1.16835,65600000.0
2005-09-20 03:24:00,1.16839,1.16845,1.16834,1.16836,91499999.0
2005-09-20 03:25:00,1.1683,1.16835,1.16825,1.16833,37900001.0
2005-09-20 03:26:00,1.16816,1.16816,1.16776,1.16787,143900000.0
2005-09-20 03:27:00,1.16799,1.16809,1.16799,1.16809,26800000.0
2005-09-20 03:28:00,1.16808,1.16808,1.16802,1.16802,19900000.0
2005-09-20 03:29:00,1.1679,1.1679,1.1678,1.16783,128600001.0
2005-09-20 03:30:00,1.1679,1.16797,1.16785,1.16785,104200000.0
2005-09-20 03:31:00,1.16772,1.16792,1.16763,1.16792,115500003.0
2005-09-20 03:32:00,1.168,1.168,1.168,1.168,32100000.0
2005-09-20 03:33:00,1.16775,1.16783,1.16758,1.16778,112100002.0
2005-09-20 03:34:00,1.16787,1.16787,1.16786,1.16786,17600000.0
2005-09-20 03:35:00,1.16765,1.1677,1.16765,1.1677,68700000.0
2005-09-20 03:36:00,1.16775,1.16812,1.16775,1.16812,41699999.0
2005-09-20 03:37:00,1.1682,1.1682,1.1682,1.1682,16900000.0
2005-09-20 03:38:00,1.16815,1.16825,1.16815,1.16825,8800000.0
2005-09-20 03:39:00,1.16818,1.16819,1.16803,1.16803,63900001.0
2005-09-20 03:40:00,1.16797,1.1682,1.16797,1.16819,125400000.0
2005-09-20 03:41:00,1.16818,1.16818,1.16808,1.1681,24800000.0
2005-09-20 03:42:00,1.1681,1.16825,1.1681,1.16825,48599999.0
2005-09-20 03:43:00,1.16839,1.16851,1.16836,1.16841,163200003.0
2005-09-20 03:44:00,1.16847,1.16847,1.16836,1.16836,3300000.0
2005-09-20 03:45:00,1.16836,1.16844,1.16829,1.16835,104100000.0
2005-09-20 03:46:00,1.1684,1.16843,1.1684,1.16843,39699999.0
2005-09-20 03:47:00,1.16841,1.16841,1.1683,1.16838,111900000.0
2005-09-20 03:48:00,1.16832,1.16834,1.16818,1.16818,78300000.0
2005-09-20 03:49:00,1.16822,1.16832,1.16822,1.16825,57600000.0
2005-09-20 03:50:00,1.16825,1.16835,1.16825,1.16835,26300000.0
2005-09-20 03:51:00,1.1683,1.1683,1.1683,1.1683,5600000.0
2005-09-20 03:52:00,1.16825,1.16825,1.16825,1.16825,3200000.0
2005-09-20 03:53:00,1.16835,1.16835,1.16825,1.16835,125300001.0
2005-09-20 03:54:00,1.1683,1.1683,1.16825,1.1683,50600000.0
2005-09-20 03:55:00,1.16827,1.16827,1.16823,1.16823,23900001.0
2005-09-20 03:56:00,1.16807,1.16815,1.16804,1.16804,63700000.0
2005-09-20 03:57:00,1.16812,1.16812,1.16791,1.16801,97099999.0
2005-09-20 03:58:00,1.168,1.16815,1.168,1.16815,38200000.0
2005-09-20 03:59:00,1.16805,1.1682,1.16805,1.1682,47900000.0
2005-09-20 04:00:00,1.16814,1.16814,1.16799,1.1681,182600001.0
2005-09-20 04:01:00,1.1681,1.1681,1.16792,1.16792,50500000.0
2005-09-20 04:02:00,1.1679,1.1679,1.1678,1.1678,71900002.0
2005-09-20 04:03:00,1.16745,1.16745,1.16745,1.16745,21500000.0
2005-09-20 04:04:00,1.16749,1.16764,1.16743,1.16753,136500000.0
2005-09-20 04:05:00,1.16727,1.1674,1.16727,1.1674,39200000.0
2005-09-20 04:06:00,1.16752,1.16752,1.16742,1.1675,22900000.0
2005-09-20 04:07:00,1.1675,1.16755,1.16745,1.16755,123699999.0
2005-09-20 04:08:00,1.16745,1.16745,1.16732,1.16734,52300000.0
2005-09-20 04:09:00,1.1674,1.16741,1.16735,1.16741,88600000.0
2005-09-20 04:10:00,1.16737,1.16737,1.16719,1.16723,130099998.0
2005-09-20 04:11:00,1.16719,1.16726,1.16719,1.16726,3600000.0
2005-09-20 04:12:00,1.16733,1.16742,1.16727,1.16732,163100001.0
2005-09-20 04:13:00,1.16733,1.16764,1.16719,1.16755,197500000.0
2005-09-20 04:14:00,1.1675,1.1675,1.16725,1.16725,80500002.0
2005-09-20 04:15:00,1.16729,1.16736,1.16729,1.16736,14400000.0
2005-09-20 04:16:00,1.16745,1.16757,1.16745,1.16752,80499998.0
2005-09-20 04:17:00,1.1674,1.16748,1.1674,1.16748,12800000.0
2005-09-20 04:18:00,1.1675,1.16752,1.1675,1.16752,14400000.0
2005-09-20 04:19:00,1.16745,1.16755,1.1673,1.1673,50700001.0
2005-09-20 04:20:00,1.16751,1.16751,1.16744,1.16744,10800000.0
2005-09-20 04:21:00,1.16737,1.16748,1.16735,1.16747,134799999.0
2005-09-20 04:22:00,1.16745,1.16755,1.16742,1.16752,94000001.0
2005-09-20 04:23:00,1.1675,1.1675,1.16745,1.16745,42300002.0
2005-09-20 04:24:00,1.16745,1.16755,1.16745,1.16745,92500004.0
2005-09-20 04:25:00,1.1675,1.1675,1.1675,1.1675,16900000.0
2005-09-20 04:26:00,1.16745,1.16745,1.16745,1.16745,34800000.0
2005-09-20 04:27:00,1.16754,1.16764,1.16754,1.16764,49600002.0
2005-09-20 04:28:00,1.16759,1.16759,1.16756,1.16756,34200002.0
2005-09-20 04:29:00,1.16773,1.16779,1.16767,1.16775,123399998.0
2005-09-20 04:30:00,1.16782,1.16787,1.16777,1.16787,100400003.0
2005-09-20 04:31:00,1.16787,1.16788,1.16781,1.16788,24100000.0
2005-09-20 04:32:00,1.16782,1.16792,1.16782,1.1679,31900000.0
2005-09-20 04:33:00,1.16788,1.16795,1.16785,1.16793,49600000.0
2005-09-20 04:34:00,1.16798,1.16803,1.1679,1.16799,130200000.0
2005-09-20 04:35:00,1.16802,1.16802,1.168,1.168,2400000.0
2005-09-20 04:36:00,1.16797,1.16799,1.16795,1.16798,65900001.0
2005-09-20 04:37:00,1.1679,1.16792,1.1679,1.16792,14000000.0
2005-09-20 04:38:00,1.16793,1.168,1.16792,1.16798,79499999.0
2005-09-20 04:39:00,1.16798,1.168,1.16798,1.168,15100000.0
2005-09-20 04:40:00,1.16798,1.168,1.16795,1.16795,42500001.0
2005-09-20 04:41:00,1.168,1.168,1.16795,1.16795,68700001.0
2005-09-20 04:42:00,1.168,1.168,1.168,1.168,38200002.0
2005-09-20 04:43:00,1.16802,1.1683,1.16802,1.16827,97399999.0
2005-09-20 04:44:00,1.16812,1.16818,1.16812,1.16818,43100001.0
2005-09-20 04:45:00,1.16825,1.16825,1.16825,1.16825,5600000.0
2005-09-20 04:46:00,1.1683,1.16833,1.16825,1.1683,50200000.0
2005-09-20 04:47:00,1.16824,1.16836,1.16819,1.16819,103100000.0
2005-09-20 04:48:00,1.16823,1.16825,1.16823,1.16823,15200000.0
2005-09-20 04:49:00,1.16831,1.16834,1.16819,1.16831,57300000.0
2005-09-20 04:50:00,1.16828,1.16832,1.16815,1.1683,90000002.0
2005-09-20 04:51:00,1.16845,1.16845,1.16835,1.1684,123099998.0
2005-09-20 04:52:00,1.16837,1.16837,1.16824,1.16834,61599999.0
2005-09-20 04:53:00,1.16837,1.16845,1.16835,1.1684,77900001.0
2005-09-20 04:54:00,1.1684,1.16843,1.16835,1.1684,62700000.0
2005-09-20 04:55:00,1.16835,1.16845,1.16835,1.16842,77400000.0
2005-09-20 04:56:00,1.1684,1.1684,1.16829,1.16837,30700000.0
2005-09-20 04:57:00,1.16835,1.16835,1.16825,1.1683,53400000.0
2005-09-20 04:58:00,1.16815,1.16815,1.16805,1.16805,27800000.0
2005-09-20 04:59:00,1.16787,1.1679,1.16782,1.16787,107199999.0
2005-09-20 05:00:00,1.1679,1.1679,1.1678,1.1678,13600000.0
2005-09-20 05:01:00,1.16792,1.16794,1.16776,1.16776,135199998.0
2005-09-20 05:02:00,1.16771,1.16789,1.1676,1.16787,83999999.0
2005-09-20 05:03:00,1.16785,1.16792,1.16773,1.16792,80300000.0
2005-09-20 05:04:00,1.1678,1.16785,1.16775,1.16778,72400000.0
2005-09-20 05:05:00,1.1678,1.1678,1.1678,1.1678,6400000.0
2005-09-20 05:06:00,1.1678,1.1678,1.1678,1.1678,4800000.0
2005-09-20 05:07:00,1.16788,1.16788,1.16772,1.1678,41200000.0
2005-09-20 05:08:00,1.1678,1.1678,1.1678,1.1678,800000.0
2005-09-20 05:09:00,1.1678,1.16785,1.16772,1.16773,101200001.0
2005-09-20 05:10:00,1.16774,1.16777,1.16769,1.1677,165400001.0
2005-09-20 05:11:00,1.16772,1.16772,1.16765,1.16765,16000000.0
2005-09-20 05:12:00,1.16775,1.16775,1.1677,1.1677,73400000.0
2005-09-20 05:13:00,1.16762,1.16772,1.16762,1.16768,109500001.0
2005-09-20 05:14:00,1.1673,1.1676,1.16727,1.16756,116400000.0
2005-09-20 05:15:00,1.16765,1.1677,1.16763,1.16763,75200000.0
2005-09-20 05:16:00,1.16775,1.16778,1.16765,1.16765,116599999.0
2005-09-20 05:17:00,1.16773,1.16779,1.16771,1.16773,80399999.0
2005-09-20 05:18:00,1.16778,1.16785,1.16778,1.1678,78400001.0
2005-09-20 05:19:00,1.1678,1.1678,1.16772,1.16772,72100002.0
2005-09-20 05:20:00,1.16788,1.16788,1.16775,1.1678,10100000.0
2005-09-20 05:21:00,1.16777,1.16777,1.16773,1.16773,13600000.0
2005-09-20 05:22:00,1.1677,1.1677,1.16765,1.1677,20200000.0
2005-09-20 05:23:00,1.16768,1.16775,1.16765,1.16768,97100001.0
2005-09-20 05:24:00,1.16775,1.16775,1.16775,1.16775,15200000.0
2005-09-20 05:25:00,1.1677,1.1677,1.1677,1.1677,800000.0
2005-09-20 05:26:00,1.1677,1.16775,1.16765,1.16765,6500000.0
2005-09-20 05:27:00,1.16766,1.16777,1.16766,1.16772,44600000.0
2005-09-20 05:28:00,1.1677,1.1677,1.1677,1.1677,41500001.0
2005-09-20 05:29:00,1.16773,1.16777,1.16771,1.16775,92599998.0
2005-09-20 05:30:00,1.16772,1.1678,1.16772,1.16775,108300000.0
2005-09-20 05:31:00,1.1678,1.16785,1.16772,1.1678,38500000.0
2005-09-20 05:32:00,1.16788,1.16792,1.16788,1.16792,31899999.0
2005-09-20 05:33:00,1.16784,1.16791,1.16772,1.16782,81000000.0
2005-09-20 05:34:00,1.16781,1.16783,1.16776,1.1678,102800001.0
2005-09-20 05:35:00,1.1679,1.1679,1.16788,1.16788,60000000.0
2005-09-20 05:36:00,1.1679,1.16795,1.1679,1.16795,31900000.0
2005-09-20 05:37:00,1.16785,1.1679,1.16785,1.1679,8800000.0
2005-09-20 05:38:00,1.1679,1.16795,1.1678,1.1678,53499999.0
2005-09-20 05:39:00,1.1679,1.16795,1.16785,1.16795,120399999.0
2005-09-20 05:40:00,1.16757,1.16778,1.16757,1.16764,95699999.0
2005-09-20 05:41:00,1.16793,1.16795,1.1679,1.16795,34600000.0
2005-09-20 05:42:00,1.16795,1.16795,1.1679,1.1679,77400002.0
2005-09-20 05:43:00,1.16782,1.16798,1.16782,1.16798,36700000.0
2005-09-20 05:44:00,1.16785,1.16795,1.16785,1.16788,13700000.0
2005-09-20 05:45:00,1.16767,1.16785,1.1676,1.16772,117400000.0
2005-09-20 05:46:00,1.16788,1.16788,1.16785,1.16787,29500000.0
2005-09-20 05:47:00,1.1678,1.16782,1.16772,1.1678,97300001.0
2005-09-20 05:48:00,1.16775,1.1678,1.16775,1.1678,32300000.0
2005-09-20 05:49:00,1.1678,1.16783,1.1678,1.16783,5900000.0
2005-09-20 05:50:00,1.16775,1.16783,1.16775,1.1678,83100000.0
2005-09-20 05:51:00,1.1677,1.16785,1.1677,1.16775,59800000.0
2005-09-20 05:52:00,1.16782,1.16782,1.16759,1.16769,176699999.0
2005-09-20 05:53:00,1.16776,1.16782,1.16762,1.16782,135299997.0
2005-09-20 05:54:00,1.16781,1.16781,1.16774,1.16774,12800000.0
2005-09-20 05:55:00,1.16773,1.16777,1.16768,1.16774,54399998.0
2005-09-20 05:56:00,1.16775,1.1679,1.16775,1.16782,74199999.0
2005-09-20 05:57:00,1.16766,1.16777,1.16766,1.16777,189299999.0
2005-09-20 05:58:00,1.16776,1.16776,1.16755,1.16755,79000001.0
2005-09-20 05:59:00,1.16752,1.16752,1.16748,1.16748,19100000.0
2005-09-20 06:00:00,1.16755,1.16771,1.16755,1.16771,40500001.0
2005-09-20 06:01:00,1.1678,1.16785,1.1677,1.1678,50200000.0
2005-09-20 06:02:00,1.16775,1.16785,1.1677,1.16775,80399998.0
2005-09-20 06:03:00,1.16775,1.16782,1.16775,1.1678,84900001.0
2005-09-20 06:04:00,1.16779,1.16785,1.16778,1.16783,66300000.0
2005-09-20 06:05:00,1.16795,1.16795,1.16782,1.16785,78900000.0
2005-09-20 06:06:00,1.1679,1.1679,1.16785,1.16785,123900003.0
2005-09-20 06:07:00,1.16795,1.16795,1.16785,1.16787,94900001.0
2005-09-20 06:08:00,1.1679,1.16795,1.16788,1.16792,106599999.0
2005-09-20 06:09:00,1.1679,1.1679,1.16785,1.16785,53500000.0
2005-09-20 06:10:00,1.16797,1.16797,1.1678,1.16792,64400000.0
2005-09-20 06:11:00,1.16788,1.16812,1.16788,1.16807,75399999.0
2005-09-20 06:12:00,1.1681,1.16823,1.1681,1.16817,40000000.0
2005-09-20 06:13:00,1.16818,1.16825,1.16804,1.16825,103500000.0
2005-09-20 06:14:00,1.1683,1.1683,1.16825,1.1683,118300000.0
2005-09-20 06:15:00,1.1683,1.16835,1.16823,1.16835,104200002.0
2005-09-20 06:16:00,1.16832,1.16841,1.16828,1.16841,49299999.0
2005-09-20 06:17:00,1.16838,1.16843,1.16828,1.16832,85200000.0
2005-09-20 06:18:00,1.16829,1.16829,1.16807,1.16818,130200000.0
2005-09-20 06:19:00,1.16825,1.16825,1.16817,1.1682,74400002.0
2005-09-20 06:20:00,1.16817,1.1682,1.16817,1.1682,111800002.0
2005-09-20 06:21:00,1.16817,1.16827,1.16812,1.16827,70200001.0
2005-09-20 06:22:00,1.16828,1.16828,1.16805,1.16807,25900000.0
2005-09-20 06:23:00,1.16811,1.16847,1.16811,1.16847,100499998.0
2005-09-20 06:24:00,1.16852,1.16855,1.16842,1.16849,92300001.0
2005-09-20 06:25:00,1.16847,1.16854,1.16825,1.16825,86000002.0
2005-09-20 06:26:00,1.16838,1.16848,1.16835,1.16835,52099999.0
2005-09-20 06:27:00,1.1684,1.1684,1.16835,1.16838,46300000.0
2005-09-20 06:28:00,1.16835,1.16845,1.1683,1.1683,73100000.0
2005-09-20 06:29:00,1.16835,1.16845,1.16835,1.1684,88600000.0
2005-09-20 06:30:00,1.16833,1.16848,1.16825,1.16835,129000000.0
2005-09-20 06:31:00,1.1684,1.16845,1.16835,1.16835,136500001.0
2005-09-20 06:32:00,1.1684,1.1684,1.1684,1.1684,4800000.0
2005-09-20 06:33:00,1.16837,1.16837,1.16822,1.16822,78199998.0
2005-09-20 06:34:00,1.16832,1.16841,1.16832,1.16833,78299998.0
2005-09-20 06:35:00,1.16825,1.16835,1.16825,1.16825,152200004.0
2005-09-20 06:36:00,1.16835,1.1684,1.16829,1.16832,96499998.0
2005-09-20 06:37:00,1.1683,1.16832,1.16825,1.1683,106900001.0
2005-09-20 06:38:00,1.16838,1.16838,1.1683,1.1683,43100000.0
2005-09-20 06:39:00,1.16828,1.16837,1.16826,1.16837,78700000.0
2005-09-20 06:40:00,1.16845,1.16845,1.16835,1.16843,78700000.0
2005-09-20 06:41:00,1.1684,1.16843,1.16833,1.1684,101200001.0
2005-09-20 06:42:00,1.16842,1.1685,1.16837,1.16841,71999999.0
2005-09-20 06:43:00,1.16835,1.1684,1.16835,1.1684,72800001.0
2005-09-20 06:44:00,1.16836,1.16852,1.16836,1.16845,77300001.0
2005-09-20 06:45:00,1.1685,1.16855,1.16845,1.16845,56600000.0
2005-09-20 06:46:00,1.16855,1.16855,1.16845,1.16845,27100000.0
2005-09-20 06:47:00,1.16845,1.16855,1.16845,1.1685,81000001.0
2005-09-20 06:48:00,1.1685,1.16853,1.16845,1.16853,68600002.0
2005-09-20 06:49:00,1.16853,1.16853,1.16841,1.16847,45900000.0
2005-09-20 06:50:00,1.1684,1.16842,1.16835,1.1684,147100000.0
2005-09-20 06:51:00,1.16838,1.1684,1.1681,1.1684,94099999.0
2005-09-20 06:52:00,1.1684,1.16845,1.1683,1.16835,110500002.0
2005-09-20 06:53:00,1.16838,1.16838,1.16838,1.16838,800000.0
2005-09-20 06:54:00,1.16843,1.16847,1.16843,1.16847,23300001.0
2005-09-20 06:55:00,1.16855,1.16855,1.1685,1.1685,28600000.0
2005-09-20 06:56:00,1.1685,1.16855,1.1685,1.1685,34399999.0
2005-09-20 06:57:00,1.1685,1.1685,1.16845,1.16845,59500001.0
2005-09-20 06:58:00,1.1685,1.1685,1.1685,1.1685,29200000.0
2005-09-20 06:59:00,1.1684,1.16855,1.1684,1.1685,182299999.0
2005-09-20 07:00:00,1.16845,1.1685,1.16845,1.16845,68400001.0
2005-09-20 07:01:00,1.16855,1.16855,1.16845,1.16845,139899998.0
2005-09-20 07:02:00,1.1685,1.1685,1.16843,1.16843,10400000.0
2005-09-20 07:03:00,1.16853,1.16853,1.16838,1.1684,202300000.0
2005-09-20 07:04:00,1.16838,1.16854,1.16838,1.16852,92200001.0
2005-09-20 07:05:00,1.16843,1.1685,1.16843,1.1685,1600000.0
2005-09-20 07:06:00,1.16848,1.16848,1.16824,1.16837,121299998.0
2005-09-20 07:07:00,1.16827,1.16838,1.16803,1.16803,65500000.0
2005-09-20 07:08:00,1.16835,1.16835,1.16835,1.16835,31400000.0
2005-09-20 07:09:00,1.16835,1.16845,1.16835,1.16835,149800001.0
2005-09-20 07:10:00,1.1684,1.16843,1.1684,1.16843,4000000.0
2005-09-20 07:11:00,1.1684,1.1684,1.1684,1.1684,12900000.0
2005-09-20 07:12:00,1.16837,1.16849,1.16837,1.16837,96000001.0
2005-09-20 07:13:00,1.1684,1.16845,1.16832,1.1684,91599998.0
2005-09-20 07:14:00,1.16835,1.1684,1.16835,1.16837,21000000.0
2005-09-20 07:15:00,1.16837,1.16843,1.16837,1.1684,48600000.0
2005-09-20 07:16:00,1.1684,1.16845,1.1683,1.16835,97100000.0
2005-09-20 07:17:00,1.16838,1.1684,1.16838,1.1684,25800001.0
2005-09-20 07:18:00,1.16835,1.1684,1.16835,1.1684,176900001.0
2005-09-20 07:19:00,1.16828,1.16828,1.16815,1.16817,70300000.0
2005-09-20 07:20:00,1.16831,1.16834,1.16831,1.16834,21500000.0
2005-09-20 07:21:00,1.16832,1.16832,1.16804,1.16817,79000000.0
2005-09-20 07:22:00,1.16826,1.16837,1.16826,1.16837,122400002.0
2005-09-20 07:23:00,1.1684,1.1684,1.1684,1.1684,3200000.0
2005-09-20 07:24:00,1.16843,1.16843,1.16835,1.16835,21800001.0
2005-09-20 07:25:00,1.1684,1.16845,1.16835,1.16835,92100001.0
2005-09-20 07:26:00,1.1684,1.16843,1.16835,1.16835,4800000.0
2005-09-20 07:27:00,1.16845,1.16854,1.16845,1.1685,51500000.0
2005-09-20 07:28:00,1.16847,1.16857,1.16847,1.16857,155800003.0
2005-09-20 07:29:00,1.16852,1.1686,1.16852,1.1686,14400000.0
2005-09-20 07:30:00,1.16847,1.16847,1.16818,1.16828,206499998.0
2005-09-20 07:31:00,1.1686,1.16865,1.16853,1.1686,88900000.0
2005-09-20 07:32:00,1.16865,1.16865,1.1686,1.1686,31800001.0
2005-09-20 07:33:00,1.16858,1.16858,1.1685,1.16852,107100002.0
2005-09-20 07:34:00,1.16844,1.16856,1.16844,1.1685,94599999.0
2005-09-20 07:35:00,1.16845,1.16855,1.16845,1.1685,42100000.0
2005-09-20 07:36:00,1.1685,1.16855,1.16843,1.16848,106300000.0
2005-09-20 07:37:00,1.1685,1.1685,1.1685,1.1685,12800000.0
2005-09-20 07:38:00,1.16865,1.1688,1.16865,1.1688,64800001.0
2005-09-20 07:39:00,1.16884,1.16887,1.1688,1.16886,58100000.0
2005-09-20 07:40:00,1.16878,1.16878,1.16866,1.16866,62500000.0
2005-09-20 07:41:00,1.16865,1.16865,1.16865,1.16865,6800000.0
2005-09-20 07:42:00,1.16867,1.16875,1.16865,1.16875,60000000.0
2005-09-20 07:43:00,1.16875,1.16875,1.16865,1.16865,52699999.0
2005-09-20 07:44:00,1.1687,1.16875,1.1686,1.16875,121299996.0
2005-09-20 07:45:00,1.16863,1.16877,1.16863,1.16875,149499999.0
2005-09-20 07:46:00,1.16867,1.1687,1.16867,1.1687,20100000.0
2005-09-20 07:47:00,1.16865,1.1687,1.16865,1.1687,1600000.0
2005-09-20 07:48:00,1.1687,1.16875,1.1687,1.1687,86600001.0
2005-09-20 07:49:00,1.1687,1.16875,1.16865,1.1687,77300001.0
2005-09-20 07:50:00,1.16878,1.16878,1.1687,1.16874,71199999.0
2005-09-20 07:51:00,1.16882,1.16889,1.16879,1.16885,102399998.0
2005-09-20 07:52:00,1.1689,1.1689,1.16885,1.16885,44699999.0
2005-09-20 07:53:00,1.1689,1.16913,1.16878,1.16902,77000001.0
2005-09-20 07:54:00,1.1689,1.16895,1.16885,1.16885,101700000.0
2005-09-20 07:55:00,1.16895,1.16929,1.16895,1.16929,106299998.0
2005-09-20 07:56:00,1.16932,1.16935,1.1691,1.1691,109200000.0
2005-09-20 07:57:00,1.16911,1.16917,1.16911,1.16917,8000000.0
2005-09-20 07:58:00,1.16926,1.16926,1.16896,1.16909,94800000.0
2005-09-20 07:59:00,1.16901,1.16901,1.16885,1.16885,87099999.0
2005-09-20 08:00:00,1.16874,1.16898,1.1687,1.16898,68799999.0
2005-09-20 08:01:00,1.16902,1.1693,1.16902,1.16922,94300001.0
2005-09-20 08:02:00,1.16928,1.16944,1.16928,1.16942,83500002.0
2005-09-20 08:03:00,1.16931,1.16946,1.16931,1.16946,37500000.0
2005-09-20 08:04:00,1.16925,1.16934,1.1692,1.16934,130200001.0
2005-09-20 08:05:00,1.16928,1.16928,1.16909,1.16918,81699998.0
2005-09-20 08:06:00,1.16922,1.16922,1.16904,1.16921,47600000.0
2005-09-20 08:07:00,1.16922,1.16928,1.16919,1.16922,59500000.0
2005-09-20 08:08:00,1.16918,1.16918,1.16914,1.16914,47599999.0
2005-09-20 08:09:00,1.16915,1.16915,1.16902,1.16902,66799999.0
2005-09-20 08:10:00,1.16908,1.16919,1.16902,1.16917,128300001.0
2005-09-20 08:11:00,1.16909,1.1692,1.16897,1.1692,96700001.0
2005-09-20 08:12:00,1.16928,1.16928,1.1692,1.16923,57000000.0
2005-09-20 08:13:00,1.16919,1.16919,1.16881,1.16881,55500000.0
2005-09-20 08:14:00,1.16888,1.16889,1.16868,1.16868,45400000.0
2005-09-20 08:15:00,1.16857,1.16857,1.16839,1.16839,32600000.0
2005-09-20 08:16:00,1.1684,1.1684,1.16835,1.16835,15300000.0
2005-09-20 08:17:00,1.16842,1.16847,1.16841,1.16842,96200002.0
2005-09-20 08:18:00,1.16835,1.16835,1.16835,1.16835,4800000.0
2005-09-20 08:19:00,1.1683,1.16839,1.16826,1.16839,92499998.0
2005-09-20 08:20:00,1.1684,1.1684,1.1684,1.1684,65300000.0
2005-09-20 08:21:00,1.16842,1.16842,1.16826,1.1683,78000000.0
2005-09-20 08:22:00,1.16831,1.16837,1.16831,1.16837,66299999.0
2005-09-20 08:23:00,1.1684,1.16845,1.16835,1.1684,62500001.0
2005-09-20 08:24:00,1.16838,1.1684,1.16835,1.1684,139300000.0
2005-09-20 08:25:00,1.1684,1.1684,1.16833,1.1684,78300001.0
2005-09-20 08:26:00,1.16845,1.16845,1.16845,1.16845,12000000.0
2005-09-20 08:27:00,1.16832,1.16849,1.16832,1.16849,79399999.0
2005-09-20 08:28:00,1.1685,1.1685,1.1685,1.1685,800000.0
2005-09-20 08:29:00,1.16835,1.16835,1.16795,1.16795,51199999.0
2005-09-20 08:30:00,1.16793,1.16793,1.16759,1.16778,86100002.0
2005-09-20 08:31:00,1.16773,1.16773,1.16752,1.1676,99900000.0
2005-09-20 08:32:00,1.16758,1.16758,1.16717,1.16738,120999997.0
2005-09-20 08:33:00,1.16734,1.16743,1.16732,1.16738,74000000.0
2005-09-20 08:34:00,1.16731,1.16739,1.16725,1.16739,63600000.0
2005-09-20 08:35:00,1.1674,1.16742,1.16729,1.16735,51300001.0
2005-09-20 08:36:00,1.16744,1.16744,1.16744,1.16744,11100000.0
2005-09-20 08:37:00,1.1676,1.1676,1.1676,1.1676,35900000.0
2005-09-20 08:38:00,1.1676,1.1676,1.16753,1.16757,87999999.0
2005-09-20 08:39:00,1.16755,1.16765,1.16755,1.1676,97600002.0
2005-09-20 08:40:00,1.16746,1.16746,1.16741,1.16741,41599999.0
2005-09-20 08:41:00,1.16739,1.16746,1.16735,1.16737,76900000.0
2005-09-20 08:42:00,1.16753,1.16771,1.16753,1.16771,50400000.0
2005-09-20 08:43:00,1.1679,1.16821,1.1679,1.16816,82200001.0
2005-09-20 08:44:00,1.16807,1.16807,1.16797,1.16806,96900001.0
2005-09-20 08:45:00,1.16797,1.16798,1.16792,1.16798,76899999.0
2005-09-20 08:46:00,1.168,1.16802,1.168,1.16802,41399998.0
2005-09-20 08:47:00,1.16803,1.16815,1.168,1.16815,123099999.0
2005-09-20 08:48:00,1.16808,1.16814,1.168,1.16809,180999995.0
2005-09-20 08:49:00,1.16812,1.16819,1.1681,1.16812,87600002.0
2005-09-20 08:50:00,1.168,1.168,1.16756,1.16756,76699999.0
2005-09-20 08:51:00,1.16749,1.16769,1.16749,1.16763,62900000.0
2005-09-20 08:52:00,1.16765,1.16779,1.16765,1.16779,126699998.0
2005-09-20 08:53:00,1.1678,1.16785,1.16775,1.16778,93899998.0
2005-09-20 08:54:00,1.16771,1.16776,1.16767,1.16776,84999999.0
2005-09-20 08:55:00,1.16769,1.16781,1.1676,1.16781,73500000.0
2005-09-20 08:56:00,1.16784,1.168,1.16784,1.168,96099999.0
2005-09-20 08:57:00,1.16802,1.16803,1.16791,1.168,106200001.0
2005-09-20 08:58:00,1.16803,1.16803,1.16774,1.16775,99100000.0
2005-09-20 08:59:00,1.16768,1.16801,1.16768,1.16801,77999999.0
2005-09-20 09:00:00,1.16831,1.16831,1.16814,1.16814,73200001.0
2005-09-20 09:01:00,1.1681,1.16827,1.1681,1.16827,69999999.0
2005-09-20 09:02:00,1.16827,1.16827,1.16805,1.16805,67399998.0
2005-09-20 09:03:00,1.16814,1.16825,1.16814,1.16815,106499997.0
2005-09-20 09:04:00,1.16798,1.16831,1.16794,1.16831,69300000.0
2005-09-20 09:05:00,1.16822,1.16824,1.16822,1.16822,35900000.0
2005-09-20 09:06:00,1.16816,1.16816,1.16803,1.16806,76100000.0
2005-09-20 09:07:00,1.1681,1.1681,1.1681,1.1681,7200000.0
2005-09-20 09:08:00,1.1681,1.16815,1.16807,1.16815,160700002.0
2005-09-20 09:09:00,1.16805,1.16815,1.16805,1.16815,84400001.0
2005-09-20 09:10:00,1.1681,1.1681,1.16807,1.16807,62899999.0
2005-09-20 09:11:00,1.16803,1.16812,1.16803,1.1681,129499999.0
2005-09-20 09:12:00,1.16812,1.16815,1.16812,1.16815,45600000.0
2005-09-20 09:13:00,1.16813,1.16813,1.16807,1.16813,129100000.0
2005-09-20 09:14:00,1.16818,1.16818,1.16811,1.16813,44700001.0
2005-09-20 09:15:00,1.1681,1.1681,1.16805,1.16805,64599998.0
2005-09-20 09:16:00,1.1681,1.1681,1.16807,1.16807,32400000.0
2005-09-20 09:17:00,1.16809,1.1682,1.16809,1.16812,75900000.0
2005-09-20 09:18:00,1.16818,1.16834,1.16818,1.16824,25400000.0
2005-09-20 09:19:00,1.16823,1.16834,1.16819,1.16819,96199998.0
2005-09-20 09:20:00,1.1682,1.1682,1.1681,1.1682,172500001.0
2005-09-20 09:21:00,1.16815,1.16815,1.16815,1.16815,11100000.0
2005-09-20 09:22:00,1.16823,1.16824,1.16823,1.16824,15200000.0
2005-09-20 09:23:00,1.16821,1.16824,1.16821,1.16824,20100000.0
2005-09-20 09:24:00,1.16827,1.1683,1.16816,1.16816,132000001.0
2005-09-20 09:25:00,1.16821,1.1683,1.1682,1.16829,82600000.0
2005-09-20 09:26:00,1.16818,1.16818,1.16784,1.16793,165600000.0
2005-09-20 09:27:00,1.16792,1.16799,1.16792,1.16796,78700002.0
2005-09-20 09:28:00,1.16802,1.16802,1.16788,1.16792,138300000.0
2005-09-20 09:29:00,1.16796,1.16798,1.16796,1.16798,45300000.0
2005-09-20 09:30:00,1.16795,1.16804,1.16787,1.16787,63900000.0
2005-09-20 09:31:00,1.16788,1.16812,1.16787,1.16811,128100000.0
2005-09-20 09:32:00,1.16802,1.16802,1.16786,1.16786,22100000.0
2005-09-20 09:33:00,1.1678,1.1678,1.1678,1.1678,29599999.0
2005-09-20 09:34:00,1.16783,1.16794,1.16777,1.16777,83500001.0
2005-09-20 09:35:00,1.1677,1.16775,1.1677,1.16775,29300000.0
2005-09-20 09:36:00,1.16765,1.16765,1.16753,1.16758,95600000.0
2005-09-20 09:37:00,1.16757,1.16758,1.16749,1.16753,98400001.0
2005-09-20 09:38:00,1.16755,1.16755,1.1674,1.1675,21100000.0
2005-09-20 09:39:00,1.16752,1.16755,1.16731,1.16739,82600000.0
2005-09-20 09:40:00,1.16736,1.16736,1.16725,1.16725,43900000.0
2005-09-20 09:41:00,1.16726,1.16739,1.16723,1.16724,70699999.0
2005-09-20 09:42:00,1.16747,1.16765,1.16747,1.16753,85400001.0
2005-09-20 09:43:00,1.16747,1.1677,1.16747,1.16761,43600000.0
2005-09-20 09:44:00,1.16752,1.16756,1.16751,1.16751,22100000.0
2005-09-20 09:45:00,1.16753,1.16762,1.16753,1.16762,55900002.0
2005-09-20 09:46:00,1.16775,1.16775,1.16758,1.16758,64200001.0
2005-09-20 09:47:00,1.16752,1.16762,1.16751,1.16751,106399999.0
2005-09-20 09:48:00,1.16764,1.16766,1.16763,1.16763,59799998.0
2005-09-20 09:49:00,1.16765,1.16768,1.16762,1.16762,104099998.0
2005-09-20 09:50:00,1.16743,1.16743,1.16715,1.16715,55000000.0
2005-09-20 09:51:00,1.16721,1.16724,1.16712,1.16724,49600001.0
2005-09-20 09:52:00,1.1671,1.16725,1.1671,1.16719,78900002.0
2005-09-20 09:53:00,1.16721,1.16728,1.16714,1.16728,39100001.0
2005-09-20 09:54:00,1.1673,1.1673,1.16723,1.16725,81700000.0
2005-09-20 09:55:00,1.16733,1.16735,1.16722,1.16729,118100001.0
2005-09-20 09:56:00,1.16722,1.16733,1.16719,1.16728,143300000.0
2005-09-20 09:57:00,1.16748,1.16786,1.16748,1.16762,101899999.0
2005-09-20 09:58:00,1.16761,1.16798,1.16755,1.16798,86499999.0
2005-09-20 09:59:00,1.1678,1.16792,1.16758,1.16792,49900000.0
2005-09-20 10:00:00,1.1681,1.16817,1.16753,1.1679,139700004.0
2005-09-20 10:01:00,1.16795,1.16795,1.16774,1.16779,62300000.0
2005-09-20 10:02:00,1.16786,1.16802,1.16786,1.16802,74100000.0
2005-09-20 10:03:00,1.16814,1.16817,1.16807,1.16811,75399999.0
2005-09-20 10:04:00,1.16848,1.16878,1.16825,1.16844,140500000.0
2005-09-20 10:05:00,1.16836,1.16843,1.16825,1.16825,104500001.0
2005-09-20 10:06:00,1.16858,1.16858,1.16824,1.16824,83100000.0
2005-09-20 10:07:00,1.16832,1.16856,1.16832,1.16853,102100001.0
2005-09-20 10:08:00,1.16852,1.16852,1.16852,1.16852,14400000.0
2005-09-20 10:09:00,1.16848,1.1685,1.16847,1.1685,93400001.0
2005-09-20 10:10:00,1.16842,1.16848,1.1684,1.16847,89899998.0
2005-09-20 10:11:00,1.16852,1.16852,1.16842,1.16847,134200000.0
2005-09-20 10:12:00,1.16842,1.16847,1.16835,1.16838,106399998.0
2005-09-20 10:13:00,1.1683,1.16835,1.1683,1.16835,92200000.0
2005-09-20 10:14:00,1.16832,1.16838,1.16828,1.16838,53199999.0
2005-09-20 10:15:00,1.16832,1.16842,1.16809,1.16824,193799997.0
2005-09-20 10:16:00,1.16832,1.16834,1.16819,1.16819,157800004.0
2005-09-20 10:17:00,1.16828,1.16841,1.16828,1.16835,61099999.0
2005-09-20 10:18:00,1.16838,1.16845,1.16835,1.16835,157799999.0
2005-09-20 10:19:00,1.16833,1.16838,1.16832,1.16833,46500000.0
2005-09-20 10:20:00,1.16836,1.16839,1.16828,1.16838,143999999.0
2005-09-20 10:21:00,1.1682,1.16822,1.16796,1.16813,115900001.0
2005-09-20 10:22:00,1.16805,1.16812,1.16798,1.16808,57500000.0
2005-09-20 10:23:00,1.16806,1.16814,1.16803,1.16804,21600000.0
2005-09-20 10:24:00,1.16815,1.16815,1.16802,1.1681,164000002.0
2005-09-20 10:25:00,1.1681,1.16815,1.16802,1.1681,50100000.0
2005-09-20 10:26:00,1.16812,1.16813,1.1681,1.16813,16800000.0
2005-09-20 10:27:00,1.16823,1.16829,1.16816,1.16816,127200002.0
2005-09-20 10:28:00,1.1682,1.16821,1.16806,1.16821,101000000.0
2005-09-20 10:29:00,1.16822,1.16829,1.16817,1.16819,175499998.0
2005-09-20 10:30:00,1.16812,1.16812,1.16805,1.1681,98199998.0
2005-09-20 10:31:00,1.16824,1.16829,1.16822,1.16822,110599998.0
2005-09-20 10:32:00,1.16822,1.16822,1.16803,1.16811,151599999.0
2005-09-20 10:33:00,1.1681,1.1681,1.1681,1.1681,63400000.0
2005-09-20 10:34:00,1.16807,1.16817,1.16793,1.16816,114099999.0
2005-09-20 10:35:00,1.16812,1.16825,1.16812,1.1682,137800000.0
2005-09-20 10:36:00,1.16822,1.16822,1.16804,1.16811,167100002.0
2005-09-20 10:37:00,1.16805,1.16815,1.16805,1.16815,115000001.0
2005-09-20 10:38:00,1.16819,1.16827,1.16812,1.16812,148100002.0
2005-09-20 10:39:00,1.16823,1.16825,1.16806,1.16818,167700000.0
2005-09-20 10:40:00,1.16801,1.16813,1.16801,1.1681,132300001.0
2005-09-20 10:41:00,1.16806,1.16829,1.16803,1.16826,64400000.0
2005-09-20 10:42:00,1.1682,1.16831,1.16815,1.16827,50700000.0
2005-09-20 10:43:00,1.16824,1.16824,1.16814,1.1682,78500002.0
2005-09-20 10:44:00,1.16813,1.16828,1.16813,1.16822,65100001.0
2005-09-20 10:45:00,1.16822,1.16822,1.1681,1.1681,147199998.0
2005-09-20 10:46:00,1.16809,1.16826,1.16807,1.16819,138200002.0
2005-09-20 10:47:00,1.16815,1.1682,1.16815,1.1682,18000000.0
2005-09-20 10:48:00,1.16816,1.16816,1.16797,1.16809,152100004.0
2005-09-20 10:49:00,1.16803,1.16813,1.16794,1.16813,129999999.0
2005-09-20 10:50:00,1.16814,1.16829,1.16809,1.16825,133199999.0
2005-09-20 10:51:00,1.16822,1.16825,1.16815,1.16825,119499999.0
2005-09-20 10:52:00,1.16822,1.16836,1.16822,1.16824,55400000.0
2005-09-20 10:53:00,1.16825,1.16825,1.16815,1.1682,77799999.0
2005-09-20 10:54:00,1.1683,1.16835,1.16825,1.16835,45500000.0
2005-09-20 10:55:00,1.1683,1.1683,1.16808,1.16813,79299998.0
2005-09-20 10:56:00,1.16815,1.16825,1.16812,1.16812,56100000.0
2005-09-20 10:57:00,1.16805,1.16817,1.16803,1.16803,110299999.0
2005-09-20 10:58:00,1.16811,1.16819,1.16803,1.16803,109600001.0
2005-09-20 10:59:00,1.16804,1.16827,1.16804,1.16819,99400001.0
2005-09-20 11:00:00,1.16803,1.16815,1.16803,1.16815,225500000.0
2005-09-20 11:01:00,1.16818,1.16818,1.1681,1.16812,6400000.0
2005-09-20 11:02:00,1.16806,1.16806,1.16791,1.16799,45800000.0
2005-09-20 11:03:00,1.16802,1.16806,1.1679,1.16806,133000000.0
2005-09-20 11:04:00,1.16808,1.16812,1.16798,1.16802,123099998.0
2005-09-20 11:05:00,1.16805,1.16807,1.16787,1.16793,122799997.0
2005-09-20 11:06:00,1.16798,1.16806,1.16792,1.16806,117700002.0
2005-09-20 11:07:00,1.16811,1.16812,1.16799,1.16808,99100000.0
2005-09-20 11:08:00,1.16808,1.16808,1.168,1.16801,154200001.0
2005-09-20 11:09:00,1.16794,1.16806,1.16794,1.16806,71500001.0
2005-09-20 11:10:00,1.16806,1.16819,1.16794,1.16808,102999999.0
2005-09-20 11:11:00,1.16806,1.16806,1.16785,1.16803,121499999.0
2005-09-20 11:12:00,1.16798,1.16801,1.16787,1.16791,93699999.0
2005-09-20 11:13:00,1.1679,1.1679,1.16785,1.1679,143200001.0
2005-09-20 11:14:00,1.16783,1.16787,1.16764,1.16764,114100001.0
2005-09-20 11:15:00,1.16775,1.1679,1.16771,1.1678,160400003.0
2005-09-20 11:16:00,1.16783,1.16789,1.16783,1.16789,94399999.0
2005-09-20 11:17:00,1.16787,1.16797,1.16787,1.16795,43300000.0
2005-09-20 11:18:00,1.16792,1.16793,1.16788,1.16793,103100002.0
2005-09-20 11:19:00,1.168,1.16805,1.16795,1.16795,139100000.0
2005-09-20 11:20:00,1.16806,1.16812,1.16797,1.16802,187900000.0
2005-09-20 11:21:00,1.16807,1.16809,1.16798,1.16798,120400003.0
2005-09-20 11:22:00,1.16794,1.16808,1.16793,1.16803,140800000.0
2005-09-20 11:23:00,1.16804,1.16808,1.168,1.168,88999998.0
2005-09-20 11:24:00,1.16789,1.16804,1.16789,1.16804,32600000.0
2005-09-20 11:25:00,1.16819,1.16822,1.16812,1.16819,142999999.0
2005-09-20 11:26:00,1.1682,1.16825,1.1682,1.16825,164299998.0
2005-09-20 11:27:00,1.16821,1.16829,1.16816,1.16821,102499999.0
2005-09-20 11:28:00,1.16823,1.16833,1.16823,1.1683,69800000.0
2005-09-20 11:29:00,1.16826,1.16837,1.16823,1.16823,60200001.0
2005-09-20 11:30:00,1.16829,1.16835,1.16821,1.16832,54200000.0
2005-09-20 11:31:00,1.16829,1.16831,1.16821,1.16828,63400001.0
2005-09-20 11:32:00,1.16816,1.16816,1.168,1.16803,151999999.0
2005-09-20 11:33:00,1.16795,1.16805,1.16795,1.16805,41200000.0
2005-09-20 11:34:00,1.16803,1.1683,1.16802,1.16803,156300002.0
2005-09-20 11:35:00,1.16793,1.16798,1.16777,1.16798,144900001.0
2005-09-20 11:36:00,1.16803,1.16803,1.16791,1.16792,130599999.0
2005-09-20 11:37:00,1.168,1.16805,1.16796,1.16796,85399999.0
2005-09-20 11:38:00,1.16797,1.16805,1.16795,1.16805,106200000.0
2005-09-20 11:39:00,1.168,1.16803,1.16795,1.16802,56600000.0
2005-09-20 11:40:00,1.168,1.16805,1.16792,1.168,103300000.0
2005-09-20 11:41:00,1.16809,1.16825,1.16805,1.16825,120400000.0
2005-09-20 11:42:00,1.16845,1.16857,1.16844,1.16853,236700000.0
2005-09-20 11:43:00,1.16859,1.16859,1.16845,1.16845,71100002.0
2005-09-20 11:44:00,1.1682,1.1684,1.1682,1.16838,43000000.0
2005-09-20 11:45:00,1.16808,1.16831,1.16782,1.16802,153200003.0
2005-09-20 11:46:00,1.16845,1.16845,1.16835,1.16845,133400000.0
2005-09-20 11:47:00,1.1684,1.1684,1.1684,1.1684,27900000.0
2005-09-20 11:48:00,1.16835,1.1684,1.16835,1.16835,55700001.0
2005-09-20 11:49:00,1.16842,1.16845,1.16835,1.1684,114600001.0
2005-09-20 11:50:00,1.1684,1.16845,1.16835,1.1684,115000002.0
2005-09-20 11:51:00,1.1684,1.16845,1.16833,1.16833,116000000.0
2005-09-20 11:52:00,1.1684,1.16845,1.16835,1.16838,199599997.0
2005-09-20 11:53:00,1.16835,1.16845,1.16835,1.16835,141800003.0
2005-09-20 11:54:00,1.16828,1.16828,1.16796,1.16798,63300002.0
2005-09-20 11:55:00,1.16842,1.16842,1.16824,1.16831,66199999.0
2005-09-20 11:56:00,1.1682,1.1682,1.16791,1.16799,128100002.0
2005-09-20 11:57:00,1.168,1.16805,1.16795,1.16795,239400002.0
2005-09-20 11:58:00,1.16795,1.16802,1.16795,1.16795,69599999.0
2005-09-20 11:59:00,1.16798,1.16799,1.16793,1.16793,67400000.0
2005-09-20 12:00:00,1.16789,1.16798,1.16784,1.16798,70999998.0
2005-09-20 12:01:00,1.168,1.168,1.16792,1.16795,40400000.0
2005-09-20 12:02:00,1.16793,1.16796,1.16789,1.16789,68900000.0
2005-09-20 12:03:00,1.16787,1.1679,1.16783,1.16783,128999999.0
2005-09-20 12:04:00,1.16791,1.16793,1.16783,1.16785,54900002.0
2005-09-20 12:05:00,1.1678,1.16785,1.16775,1.16775,65200000.0
2005-09-20 12:06:00,1.16778,1.16778,1.16765,1.16768,44100000.0
2005-09-20 12:07:00,1.16781,1.16786,1.16781,1.16783,73300000.0
2005-09-20 12:08:00,1.16785,1.16795,1.1678,1.16795,162200000.0
2005-09-20 12:09:00,1.168,1.168,1.16795,1.168,117800000.0
2005-09-20 12:10:00,1.16804,1.16811,1.16804,1.16811,51700001.0
2005-09-20 12:11:00,1.16803,1.16807,1.16796,1.16796,139400000.0
2005-09-20 12:12:00,1.1679,1.16809,1.1679,1.16792,73100001.0
2005-09-20 12:13:00,1.16785,1.16798,1.16785,1.1679,120200002.0
2005-09-20 12:14:00,1.16791,1.16798,1.16791,1.16792,78699998.0
2005-09-20 12:15:00,1.16786,1.16794,1.16781,1.16788,65499999.0
2005-09-20 12:16:00,1.16754,1.16754,1.16719,1.16727,59000001.0
2005-09-20 12:17:00,1.16787,1.16795,1.16784,1.16787,150200003.0
2005-09-20 12:18:00,1.16786,1.16786,1.16772,1.16772,138500000.0
2005-09-20 12:19:00,1.1678,1.16783,1.1678,1.1678,77500001.0
2005-09-20 12:20:00,1.16778,1.16779,1.1677,1.16774,89300000.0
2005-09-20 12:21:00,1.16775,1.16785,1.16775,1.1678,99699998.0
2005-09-20 12:22:00,1.1678,1.1678,1.16767,1.16779,66599998.0
2005-09-20 12:23:00,1.1678,1.1678,1.16761,1.16768,33600001.0
2005-09-20 12:24:00,1.1677,1.1677,1.16765,1.16765,52500001.0
2005-09-20 12:25:00,1.1677,1.16781,1.16768,1.16778,103200002.0
2005-09-20 12:26:00,1.16785,1.16785,1.16777,1.1678,142700003.0
2005-09-20 12:27:00,1.16777,1.16785,1.1677,1.16785,186000004.0
2005-09-20 12:28:00,1.16776,1.16777,1.1677,1.16772,118000000.0
2005-09-20 12:29:00,1.1677,1.16781,1.16769,1.16769,104100000.0
2005-09-20 12:30:00,1.16769,1.16776,1.16769,1.16776,29599999.0
2005-09-20 12:31:00,1.16775,1.16788,1.16775,1.16788,78400000.0
2005-09-20 12:32:00,1.16781,1.16794,1.16776,1.16776,69600000.0
2005-09-20 12:33:00,1.16778,1.16794,1.16778,1.16792,94300001.0
2005-09-20 12:34:00,1.16793,1.16802,1.16785,1.16785,59300001.0
2005-09-20 12:35:00,1.16795,1.16795,1.16785,1.16785,50399999.0
2005-09-20 12:36:00,1.16783,1.16783,1.16779,1.16779,42000002.0
2005-09-20 12:37:00,1.16782,1.16792,1.16781,1.16788,55700000.0
2005-09-20 12:38:00,1.16786,1.16788,1.16782,1.16788,129699998.0
2005-09-20 12:39:00,1.16792,1.16792,1.16778,1.16786,117699996.0
2005-09-20 12:40:00,1.16797,1.16801,1.16789,1.16801,74599998.0
2005-09-20 12:41:00,1.16787,1.16787,1.16781,1.16782,168100003.0
2005-09-20 12:42:00,1.16778,1.16783,1.16769,1.16772,131800001.0
2005-09-20 12:43:00,1.16756,1.16758,1.16747,1.16758,123299997.0
2005-09-20 12:44:00,1.16757,1.16765,1.16755,1.1676,221899998.0
2005-09-20 12:45:00,1.16758,1.16761,1.16745,1.16752,115500000.0
2005-09-20 12:46:00,1.16753,1.16753,1.16742,1.16742,60300003.0
2005-09-20 12:47:00,1.16739,1.1675,1.16735,1.16741,258399997.0
2005-09-20 12:48:00,1.16753,1.16753,1.16735,1.16742,78900001.0
2005-09-20 12:49:00,1.16743,1.16746,1.16735,1.16735,30599999.0
2005-09-20 12:50:00,1.1673,1.16746,1.16726,1.1674,66600000.0
2005-09-20 12:51:00,1.16747,1.16771,1.16747,1.16771,45299999.0
2005-09-20 12:52:00,1.16772,1.16785,1.16772,1.16785,15800000.0
2005-09-20 12:53:00,1.1679,1.16801,1.16757,1.16757,138800004.0
2005-09-20 12:54:00,1.16764,1.16766,1.16764,1.16766,33600001.0
2005-09-20 12:55:00,1.16777,1.16785,1.16742,1.16742,46200000.0
2005-09-20 12:56:00,1.16744,1.16783,1.16744,1.16783,77600000.0
2005-09-20 12:57:00,1.16778,1.16778,1.16754,1.16754,11400000.0
2005-09-20 12:58:00,1.16733,1.16733,1.16729,1.16733,36100000.0
2005-09-20 12:59:00,1.16728,1.16745,1.16727,1.16745,86300000.0
2005-09-20 13:00:00,1.16738,1.16738,1.1671,1.1671,51000000.0
2005-09-20 13:01:00,1.16697,1.16697,1.1665,1.16663,124300002.0
2005-09-20 13:02:00,1.16656,1.16675,1.16656,1.16663,66300001.0
2005-09-20 13:03:00,1.16665,1.16673,1.16665,1.16673,36300000.0
2005-09-20 13:04:00,1.16679,1.16728,1.16679,1.16728,95599998.0
2005-09-20 13:05:00,1.16727,1.16729,1.16723,1.16727,26000000.0
2005-09-20 13:06:00,1.16727,1.16753,1.16727,1.16753,90400003.0
2005-09-20 13:07:00,1.16748,1.16752,1.16745,1.16745,70900000.0
2005-09-20 13:08:00,1.16747,1.16747,1.16736,1.16747,79500000.0
2005-09-20 13:09:00,1.16757,1.16794,1.16757,1.16794,28900000.0
2005-09-20 13:10:00,1.168,1.168,1.16794,1.16797,70900000.0
2005-09-20 13:11:00,1.16772,1.16772,1.16711,1.16726,57100000.0
2005-09-20 13:12:00,1.1675,1.16784,1.1675,1.16779,99599998.0
2005-09-20 13:13:00,1.16777,1.1678,1.16777,1.1678,49599998.0
2005-09-20 13:14:00,1.16761,1.16778,1.16761,1.1677,108400002.0
2005-09-20 13:15:00,1.16764,1.16768,1.16764,1.16768,14600000.0
2005-09-20 13:16:00,1.16765,1.16771,1.16765,1.16771,52900000.0
2005-09-20 13:17:00,1.16782,1.16791,1.16781,1.16781,126100002.0
2005-09-20 13:18:00,1.16778,1.16778,1.16769,1.16769,27200000.0
2005-09-20 13:19:00,1.1676,1.16782,1.1676,1.1678,117599999.0
2005-09-20 13:20:00,1.16775,1.1678,1.16761,1.16763,120999997.0
2005-09-20 13:21:00,1.16749,1.16749,1.16741,1.16741,23400000.0
2005-09-20 13:22:00,1.16721,1.16739,1.16721,1.16739,84100001.0
2005-09-20 13:23:00,1.16746,1.16746,1.16735,1.16735,35400000.0
2005-09-20 13:24:00,1.1673,1.16735,1.16723,1.16735,87700003.0
2005-09-20 13:25:00,1.1673,1.1673,1.16725,1.16728,48500000.0
2005-09-20 13:26:00,1.16725,1.1673,1.16725,1.16725,12000000.0
2005-09-20 13:27:00,1.16725,1.16725,1.16689,1.16692,107699998.0
2005-09-20 13:28:00,1.16687,1.16691,1.16676,1.16691,91800000.0
2005-09-20 13:29:00,1.16697,1.16735,1.16697,1.1673,75800000.0
2005-09-20 13:30:00,1.16733,1.16733,1.16685,1.16685,27300000.0
2005-09-20 13:31:00,1.16677,1.16682,1.16617,1.16617,66700000.0
2005-09-20 13:32:00,1.16611,1.16642,1.16602,1.16628,113700003.0
2005-09-20 13:33:00,1.16639,1.16649,1.16634,1.16646,106199999.0
2005-09-20 13:34:00,1.16643,1.16648,1.16642,1.16648,60499998.0
2005-09-20 13:35:00,1.1665,1.16654,1.16642,1.16649,174700002.0
2005-09-20 13:36:00,1.16642,1.16648,1.16642,1.16645,135199999.0
2005-09-20 13:37:00,1.16645,1.16645,1.16645,1.16645,29100000.0
2005-09-20 13:38:00,1.16637,1.16648,1.16637,1.16648,93599997.0
2005-09-20 13:39:00,1.16653,1.16657,1.16653,1.16657,31400000.0
2005-09-20 13:40:00,1.16661,1.1668,1.16661,1.1668,76600002.0
2005-09-20 13:41:00,1.16676,1.16689,1.16667,1.16667,97700002.0
2005-09-20 13:42:00,1.1668,1.1668,1.16649,1.16649,265100001.0
2005-09-20 13:43:00,1.16654,1.16654,1.16605,1.16605,72700000.0
2005-09-20 13:44:00,1.16589,1.16591,1.16572,1.16576,93200000.0
2005-09-20 13:45:00,1.16587,1.166,1.16573,1.16584,165199997.0
2005-09-20 13:46:00,1.16584,1.16598,1.16584,1.16589,112199999.0
2005-09-20 13:47:00,1.16581,1.16581,1.16574,1.1658,137900002.0
2005-09-20 13:48:00,1.16578,1.16578,1.16567,1.16567,41000000.0
2005-09-20 13:49:00,1.16572,1.16574,1.16552,1.16552,101699999.0
2005-09-20 13:50:00,1.16543,1.16555,1.16532,1.16555,120300001.0
2005-09-20 13:51:00,1.16552,1.16552,1.1653,1.1654,90500002.0
2005-09-20 13:52:00,1.16533,1.16555,1.16532,1.16555,108900001.0
2005-09-20 13:53:00,1.16565,1.16571,1.16564,1.16565,89600000.0
2005-09-20 13:54:00,1.16562,1.16576,1.16562,1.16573,77799999.0
2005-09-20 13:55:00,1.16568,1.1657,1.16561,1.16569,168399998.0
2005-09-20 13:56:00,1.16567,1.16595,1.16567,1.16595,68000000.0
2005-09-20 13:57:00,1.16601,1.16625,1.16599,1.16625,60700001.0
2005-09-20 13:58:00,1.16623,1.16636,1.16614,1.16624,177100002.0
2005-09-20 13:59:00,1.16616,1.16628,1.16616,1.16624,49700001.0
2005-09-20 14:00:00,1.1661,1.16626,1.16609,1.16612,222999994.0
2005-09-20 14:01:00,1.16605,1.16605,1.16582,1.1659,102200003.0
2005-09-20 14:02:00,1.1659,1.16615,1.1659,1.16615,68800002.0
2005-09-20 14:03:00,1.16616,1.16616,1.16602,1.16613,99300001.0
2005-09-20 14:04:00,1.1662,1.1662,1.16601,1.16608,42300000.0
2005-09-20 14:05:00,1.16603,1.16618,1.16601,1.16618,43200000.0
2005-09-20 14:06:00,1.1662,1.1662,1.1662,1.1662,900000.0
2005-09-20 14:07:00,1.1663,1.16638,1.16626,1.16631,43200000.0
2005-09-20 14:08:00,1.1666,1.16672,1.16657,1.16657,66800001.0
2005-09-20 14:09:00,1.16656,1.16662,1.16656,1.16662,8000000.0
2005-09-20 14:10:00,1.16672,1.16672,1.16663,1.16671,193700003.0
2005-09-20 14:11:00,1.16669,1.16669,1.16657,1.16662,102599998.0
2005-09-20 14:12:00,1.16658,1.16658,1.16649,1.16657,161200001.0
2005-09-20 14:13:00,1.16665,1.16665,1.16665,1.16665,24700001.0
2005-09-20 14:14:00,1.16662,1.16663,1.16615,1.16615,173700000.0
2005-09-20 14:15:00,1.16602,1.16636,1.16602,1.16624,79700000.0
2005-09-20 14:16:00,1.16615,1.16615,1.16605,1.16605,31900000.0
2005-09-20 14:17:00,1.16602,1.16617,1.16602,1.16617,56699998.0
2005-09-20 14:18:00,1.16615,1.1663,1.16615,1.16625,112100000.0
2005-09-20 14:19:00,1.16624,1.16652,1.16624,1.16641,126599997.0
2005-09-20 14:20:00,1.16659,1.16719,1.16659,1.16719,102400000.0
2005-09-20 14:21:00,1.16737,1.16749,1.16717,1.16728,117000001.0
2005-09-20 14:22:00,1.16736,1.1677,1.16721,1.1677,61299998.0
2005-09-20 14:23:00,1.16774,1.16776,1.16761,1.16761,68499999.0
2005-09-20 14:24:00,1.16753,1.16753,1.1673,1.16745,63700000.0
2005-09-20 14:25:00,1.16741,1.16755,1.16741,1.1675,28500000.0
2005-09-20 14:26:00,1.16739,1.16739,1.16725,1.16731,70999999.0
2005-09-20 14:27:00,1.1672,1.16729,1.16711,1.16711,189200002.0
2005-09-20 14:28:00,1.16706,1.16717,1.16701,1.16717,71000000.0
2005-09-20 14:29:00,1.16709,1.16715,1.167,1.1671,98799999.0
2005-09-20 14:30:00,1.16737,1.16793,1.16737,1.16792,132900001.0
2005-09-20 14:31:00,1.16775,1.16775,1.16753,1.16757,86300000.0
2005-09-20 14:32:00,1.16762,1.16776,1.16762,1.16776,123500001.0
2005-09-20 14:33:00,1.16771,1.16786,1.16771,1.16786,32200000.0
2005-09-20 14:34:00,1.16785,1.16785,1.16758,1.16758,41800000.0
2005-09-20 14:35:00,1.16746,1.16758,1.16741,1.1675,87500000.0
2005-09-20 14:36:00,1.16769,1.16786,1.16769,1.16782,111599998.0
2005-09-20 14:37:00,1.16774,1.16774,1.16774,1.16774,41699998.0
2005-09-20 14:38:00,1.16761,1.16766,1.16754,1.1676,155200003.0
2005-09-20 14:39:00,1.1676,1.16765,1.16752,1.1676,73300000.0
2005-09-20 14:40:00,1.16767,1.16793,1.16767,1.16793,72700000.0
2005-09-20 14:41:00,1.16786,1.16786,1.16761,1.16761,39199999.0
2005-09-20 14:42:00,1.16772,1.1678,1.1677,1.1677,91500000.0
2005-09-20 14:43:00,1.16776,1.1679,1.16776,1.16787,43400000.0
2005-09-20 14:44:00,1.16763,1.16763,1.16744,1.16749,51199999.0
2005-09-20 14:45:00,1.16752,1.16759,1.16744,1.16757,79600000.0
2005-09-20 14:46:00,1.16747,1.16752,1.16739,1.16744,167300004.0
2005-09-20 14:47:00,1.16729,1.16729,1.16721,1.16721,24800001.0
2005-09-20 14:48:00,1.16709,1.16723,1.16709,1.16723,99699996.0
2005-09-20 14:49:00,1.16711,1.16711,1.16668,1.1667,92100001.0
2005-09-20 14:50:00,1.16681,1.16682,1.16674,1.16674,108400000.0
2005-09-20 14:51:00,1.16662,1.16675,1.16662,1.1667,92500000.0
2005-09-20 14:52:00,1.16675,1.16675,1.16665,1.16665,86899999.0
2005-09-20 14:53:00,1.16673,1.16682,1.16673,1.16678,30200000.0
2005-09-20 14:54:00,1.16672,1.16697,1.16672,1.16695,53100000.0
2005-09-20 14:55:00,1.16701,1.16701,1.16672,1.16678,155400001.0
2005-09-20 14:56:00,1.16667,1.16667,1.16647,1.16647,44799999.0
2005-09-20 14:57:00,1.16625,1.16642,1.16615,1.16638,157799999.0
2005-09-20 14:58:00,1.1664,1.1664,1.16613,1.16613,153200001.0
2005-09-20 14:59:00,1.16613,1.16625,1.166,1.16625,61600000.0
2005-09-20 15:00:00,1.16622,1.16622,1.16606,1.1662,159900001.0
2005-09-20 15:01:00,1.16613,1.16613,1.16588,1.166,59000000.0
2005-09-20 15:02:00,1.16597,1.16597,1.16593,1.16593,7200000.0
2005-09-20 15:03:00,1.16589,1.16616,1.16589,1.16614,86600002.0
2005-09-20 15:04:00,1.16615,1.16641,1.16608,1.16641,145799999.0
2005-09-20 15:05:00,1.16648,1.16657,1.16646,1.16655,102300001.0
2005-09-20 15:06:00,1.16652,1.16656,1.16642,1.16648,118500001.0
2005-09-20 15:07:00,1.16635,1.16635,1.16603,1.16605,96900002.0
2005-09-20 15:08:00,1.16608,1.16619,1.16608,1.16612,117500000.0
2005-09-20 15:09:00,1.16609,1.16614,1.16599,1.16603,81100001.0
2005-09-20 15:10:00,1.16647,1.16673,1.16647,1.16673,12700000.0
2005-09-20 15:11:00,1.16712,1.16712,1.1665,1.16707,140500000.0
2005-09-20 15:12:00,1.16711,1.16727,1.167,1.167,128400003.0
2005-09-20 15:13:00,1.16694,1.16709,1.16683,1.16692,138500001.0
2005-09-20 15:14:00,1.16692,1.16699,1.16687,1.16687,104100000.0
2005-09-20 15:15:00,1.16701,1.16701,1.16693,1.16693,51100001.0
2005-09-20 15:16:00,1.16696,1.16733,1.16696,1.16733,87100001.0
2005-09-20 15:17:00,1.16725,1.16752,1.16718,1.16741,82200000.0
2005-09-20 15:18:00,1.16736,1.16736,1.16709,1.16715,100100000.0
2005-09-20 15:19:00,1.16715,1.16734,1.16715,1.16726,78499999.0
2005-09-20 15:20:00,1.16727,1.16737,1.16727,1.16729,129999999.0
2005-09-20 15:21:00,1.16712,1.16713,1.16699,1.1671,82600001.0
2005-09-20 15:22:00,1.16715,1.16727,1.16715,1.16721,90700000.0
2005-09-20 15:23:00,1.16712,1.16717,1.16707,1.16707,34400000.0
2005-09-20 15:24:00,1.1671,1.16715,1.1671,1.16715,18400000.0
2005-09-20 15:25:00,1.16706,1.16706,1.16695,1.16695,83100001.0
2005-09-20 15:26:00,1.16697,1.1671,1.16697,1.1671,92800002.0
2005-09-20 15:27:00,1.16718,1.16718,1.16708,1.16711,49600001.0
2005-09-20 15:28:00,1.16708,1.16721,1.16708,1.16718,38900001.0
2005-09-20 15:29:00,1.16727,1.16727,1.16702,1.16702,28800000.0
2005-09-20 15:30:00,1.16692,1.16708,1.16692,1.16706,39000000.0
2005-09-20 15:31:00,1.16709,1.16709,1.16694,1.16705,115699998.0
2005-09-20 15:32:00,1.16708,1.16712,1.16701,1.16704,97100000.0
2005-09-20 15:33:00,1.16705,1.1671,1.16705,1.1671,117799999.0
2005-09-20 15:34:00,1.16725,1.16725,1.16709,1.16717,138699998.0
2005-09-20 15:35:00,1.16718,1.16718,1.16708,1.16712,100700001.0
2005-09-20 15:36:00,1.16703,1.16706,1.16695,1.16699,131699999.0
2005-09-20 15:37:00,1.16695,1.16713,1.16695,1.16713,68100001.0
2005-09-20 15:38:00,1.16715,1.16725,1.16715,1.1672,99100000.0
2005-09-20 15:39:00,1.16725,1.16774,1.16725,1.16774,54700000.0
2005-09-20 15:40:00,1.16784,1.16792,1.16743,1.16792,139500001.0
2005-09-20 15:41:00,1.16799,1.16827,1.16799,1.1682,79700001.0
2005-09-20 15:42:00,1.16803,1.16812,1.16798,1.1681,15500000.0
2005-09-20 15:43:00,1.16819,1.16819,1.16802,1.16802,38900000.0
2005-09-20 15:44:00,1.16803,1.16803,1.16797,1.16797,25000000.0
2005-09-20 15:45:00,1.16798,1.16809,1.16787,1.16805,125500000.0
2005-09-20 15:46:00,1.16793,1.16807,1.16782,1.16789,126099998.0
2005-09-20 15:47:00,1.16788,1.16789,1.16781,1.16781,66299998.0
2005-09-20 15:48:00,1.168,1.1682,1.168,1.16806,63300000.0
2005-09-20 15:49:00,1.16816,1.1687,1.16814,1.1687,86099999.0
2005-09-20 15:50:00,1.16892,1.16905,1.16878,1.16892,94600001.0
2005-09-20 15:51:00,1.16898,1.16898,1.1687,1.1688,77500000.0
2005-09-20 15:52:00,1.16877,1.16883,1.16857,1.16872,157600002.0
2005-09-20 15:53:00,1.16871,1.16871,1.16852,1.16852,53000000.0
2005-09-20 15:54:00,1.16853,1.16905,1.16853,1.16905,93900002.0
2005-09-20 15:55:00,1.16888,1.16888,1.16875,1.1688,47100000.0
2005-09-20 15:56:00,1.16882,1.16889,1.16882,1.16889,96199999.0
2005-09-20 15:57:00,1.16894,1.16904,1.16894,1.16895,68600001.0
2005-09-20 15:58:00,1.16902,1.16909,1.16888,1.16898,125799998.0
2005-09-20 15:59:00,1.16901,1.16901,1.16901,1.16901,12000000.0
2005-09-20 16:00:00,1.16913,1.16913,1.16893,1.16899,42800000.0
2005-09-20 16:01:00,1.1691,1.16928,1.1691,1.16913,73100000.0
2005-09-20 16:02:00,1.16908,1.16922,1.16908,1.16914,125800000.0
2005-09-20 16:03:00,1.16914,1.16927,1.16914,1.1692,51200000.0
2005-09-20 16:04:00,1.16902,1.16922,1.16902,1.16914,121499999.0
2005-09-20 16:05:00,1.1692,1.16963,1.1692,1.16959,76400001.0
2005-09-20 16:06:00,1.16967,1.16979,1.16967,1.1697,88100001.0
2005-09-20 16:07:00,1.16987,1.17008,1.16987,1.16998,91000000.0
2005-09-20 16:08:00,1.16998,1.17022,1.16998,1.17012,125099998.0
2005-09-20 16:09:00,1.17008,1.17026,1.17008,1.17022,141299999.0
2005-09-20 16:10:00,1.1702,1.1702,1.17,1.17003,134399999.0
2005-09-20 16:11:00,1.17011,1.17011,1.17002,1.17002,39599999.0
2005-09-20 16:12:00,1.16998,1.17002,1.16993,1.17002,92100002.0
2005-09-20 16:13:00,1.17011,1.17024,1.17011,1.17024,87900002.0
2005-09-20 16:14:00,1.17034,1.17041,1.17026,1.17026,13600000.0
2005-09-20 16:15:00,1.1702,1.1702,1.17015,1.17015,19800000.0
2005-09-20 16:16:00,1.17004,1.17004,1.16984,1.16984,51900002.0
2005-09-20 16:17:00,1.16987,1.16991,1.16954,1.16963,120900000.0
2005-09-20 16:18:00,1.16954,1.16954,1.16927,1.16931,51500001.0
2005-09-20 16:19:00,1.16942,1.16948,1.16932,1.16932,49500000.0
2005-09-20 16:20:00,1.16922,1.16946,1.16922,1.16946,100999999.0
2005-09-20 16:21:00,1.16935,1.16942,1.16933,1.16933,119100002.0
2005-09-20 16:22:00,1.16937,1.16939,1.1692,1.16933,186900000.0
2005-09-20 16:23:00,1.16931,1.16931,1.16912,1.16915,93299999.0
2005-09-20 16:24:00,1.16924,1.16938,1.1692,1.1692,110900002.0
2005-09-20 16:25:00,1.16947,1.16947,1.16939,1.16947,76200000.0
2005-09-20 16:26:00,1.16945,1.16953,1.16938,1.16941,178800004.0
2005-09-20 16:27:00,1.16942,1.16962,1.1694,1.16962,112199999.0
2005-09-20 16:28:00,1.16963,1.16966,1.16951,1.16966,64600000.0
2005-09-20 16:29:00,1.16962,1.16962,1.16946,1.16946,14700000.0
2005-09-20 16:30:00,1.16933,1.16933,1.16912,1.16919,100100002.0
2005-09-20 16:31:00,1.16903,1.16903,1.16882,1.16882,71200001.0
2005-09-20 16:32:00,1.16875,1.16904,1.16875,1.16904,143299998.0
2005-09-20 16:33:00,1.16912,1.16915,1.16906,1.16913,75499998.0
2005-09-20 16:34:00,1.16904,1.1694,1.16904,1.16927,121100001.0
2005-09-20 16:35:00,1.16933,1.16936,1.16924,1.16936,93000001.0
2005-09-20 16:36:00,1.16928,1.16928,1.16913,1.16922,77500001.0
2005-09-20 16:37:00,1.16928,1.16928,1.16918,1.16927,20700000.0
2005-09-20 16:38:00,1.16933,1.16944,1.16932,1.16932,164900000.0
2005-09-20 16:39:00,1.16935,1.1695,1.16931,1.1695,95600001.0
2005-09-20 16:40:00,1.16951,1.16959,1.16951,1.16959,8800000.0
2005-09-20 16:41:00,1.16951,1.16951,1.16941,1.16941,79200001.0
2005-09-20 16:42:00,1.1694,1.16943,1.16934,1.16934,71900002.0
2005-09-20 16:43:00,1.16935,1.16944,1.16925,1.16925,80799999.0
2005-09-20 16:44:00,1.16897,1.16897,1.16857,1.16869,24400000.0
2005-09-20 16:45:00,1.16872,1.16872,1.1687,1.1687,9600000.0
2005-09-20 16:46:00,1.16848,1.16867,1.16843,1.16856,88000000.0
2005-09-20 16:47:00,1.16867,1.16867,1.16845,1.16853,154000001.0
2005-09-20 16:48:00,1.16843,1.16864,1.16838,1.16864,59400000.0
2005-09-20 16:49:00,1.16887,1.16911,1.16879,1.16911,135299996.0
2005-09-20 16:50:00,1.16909,1.1691,1.16897,1.16905,131700000.0
2005-09-20 16:51:00,1.16912,1.16916,1.16886,1.16896,160300001.0
2005-09-20 16:52:00,1.16898,1.16905,1.16898,1.16905,25700000.0
2005-09-20 16:53:00,1.16902,1.16905,1.16899,1.16899,58400001.0
2005-09-20 16:54:00,1.16899,1.16899,1.16898,1.16898,18300000.0
2005-09-20 16:55:00,1.1689,1.1689,1.1689,1.1689,800000.0
2005-09-20 16:56:00,1.16886,1.16886,1.16878,1.16878,66300001.0
2005-09-20 16:57:00,1.16886,1.16913,1.16886,1.16908,73700000.0
2005-09-20 16:58:00,1.16901,1.16904,1.16901,1.16904,38000000.0
2005-09-20 16:59:00,1.16888,1.16888,1.16882,1.16883,117700001.0
2005-09-20 17:00:00,1.16885,1.16889,1.16883,1.16889,96899999.0
2005-09-20 17:01:00,1.16885,1.16896,1.16885,1.1689,138100000.0
2005-09-20 17:02:00,1.16907,1.16925,1.16907,1.16911,53500000.0
2005-09-20 17:03:00,1.16929,1.16944,1.16915,1.16944,140700004.0
2005-09-20 17:04:00,1.16954,1.16977,1.16954,1.16977,5400000.0
2005-09-20 17:05:00,1.16989,1.16991,1.16969,1.16988,124100001.0
2005-09-20 17:06:00,1.16984,1.16986,1.16974,1.16974,43200001.0
2005-09-20 17:07:00,1.16987,1.16987,1.16985,1.16985,56399998.0
2005-09-20 17:08:00,1.16996,1.17005,1.16991,1.16991,128300001.0
2005-09-20 17:09:00,1.16988,1.16988,1.16972,1.16972,54499998.0
2005-09-20 17:10:00,1.16967,1.16986,1.16967,1.16977,105800000.0
2005-09-20 17:11:00,1.16969,1.16971,1.16969,1.16971,21500001.0
2005-09-20 17:12:00,1.16962,1.16973,1.16959,1.16973,55400000.0
2005-09-20 17:13:00,1.16983,1.16991,1.16969,1.16978,183500001.0
2005-09-20 17:14:00,1.16976,1.16991,1.16976,1.16991,32100000.0
2005-09-20 17:15:00,1.16985,1.16985,1.16985,1.16985,800000.0
2005-09-20 17:16:00,1.16993,1.16997,1.16986,1.16986,103900002.0
2005-09-20 17:17:00,1.16983,1.16985,1.1697,1.1697,57399999.0
2005-09-20 17:18:00,1.16969,1.16973,1.16962,1.16966,117999997.0
2005-09-20 17:19:00,1.1696,1.16983,1.1696,1.16983,84800001.0
2005-09-20 17:20:00,1.16985,1.17014,1.16979,1.17009,185199999.0
2005-09-20 17:21:00,1.17008,1.17008,1.16985,1.16996,107699999.0
2005-09-20 17:22:00,1.16983,1.16983,1.16968,1.16968,47200001.0
2005-09-20 17:23:00,1.16984,1.16988,1.16979,1.16979,82100001.0
2005-09-20 17:24:00,1.16968,1.16981,1.16964,1.16968,139100004.0
2005-09-20 17:25:00,1.16971,1.16979,1.16967,1.16979,96400002.0
2005-09-20 17:26:00,1.16981,1.17027,1.16976,1.17027,103499999.0
2005-09-20 17:27:00,1.17037,1.17043,1.17035,1.17043,89900000.0
2005-09-20 17:28:00,1.17046,1.17046,1.17036,1.17038,76100000.0
2005-09-20 17:29:00,1.17038,1.17038,1.17033,1.17033,29700000.0
2005-09-20 17:30:00,1.17026,1.17031,1.17018,1.17027,43600000.0
2005-09-20 17:31:00,1.17025,1.17025,1.17012,1.17012,28399999.0
2005-09-20 17:32:00,1.17009,1.17012,1.17009,1.17011,26500000.0
2005-09-20 17:33:00,1.17013,1.17017,1.17005,1.17011,151400000.0
2005-09-20 17:34:00,1.17032,1.17037,1.17028,1.17032,122299999.0
2005-09-20 17:35:00,1.17024,1.17029,1.17022,1.17024,87800000.0
2005-09-20 17:36:00,1.17035,1.17035,1.17025,1.17025,10200000.0
2005-09-20 17:37:00,1.17031,1.17035,1.17018,1.17018,143500002.0
2005-09-20 17:38:00,1.17022,1.1703,1.17018,1.17018,92699999.0
2005-09-20 17:39:00,1.17022,1.17036,1.17022,1.17036,132799998.0
2005-09-20 17:40:00,1.17043,1.17043,1.17033,1.17037,51799998.0
2005-09-20 17:41:00,1.17028,1.17033,1.17022,1.1703,96799997.0
2005-09-20 17:42:00,1.17023,1.17023,1.1701,1.17022,88300001.0
2005-09-20 17:43:00,1.17027,1.17035,1.17017,1.17035,110300002.0
2005-09-20 17:44:00,1.17037,1.17045,1.17033,1.17045,151799999.0
2005-09-20 17:45:00,1.17042,1.17045,1.17033,1.17033,72000001.0
2005-09-20 17:46:00,1.1703,1.1703,1.17005,1.17005,62100001.0
2005-09-20 17:47:00,1.16998,1.17001,1.16989,1.17001,29800000.0
2005-09-20 17:48:00,1.1701,1.17026,1.1701,1.17026,78100000.0
2005-09-20 17:49:00,1.17024,1.17034,1.17015,1.17026,110800003.0
2005-09-20 17:50:00,1.17037,1.17061,1.17037,1.17042,176200000.0
2005-09-20 17:51:00,1.17045,1.17045,1.17028,1.17028,72200002.0
2005-09-20 17:52:00,1.17033,1.17037,1.17021,1.17027,254999999.0
2005-09-20 17:53:00,1.17031,1.17079,1.17031,1.17053,86099997.0
2005-09-20 17:54:00,1.17045,1.17056,1.17044,1.17055,148000002.0
2005-09-20 17:55:00,1.17043,1.17043,1.17026,1.1704,193599999.0
2005-09-20 17:56:00,1.1703,1.1703,1.17019,1.1702,43500000.0
2005-09-20 17:57:00,1.17029,1.1704,1.17029,1.17032,112900001.0
2005-09-20 17:58:00,1.1703,1.17033,1.17017,1.17021,90199998.0
2005-09-20 17:59:00,1.17003,1.17015,1.17003,1.17011,52500000.0
2005-09-20 18:00:00,1.17003,1.17003,1.16977,1.16983,46300001.0
2005-09-20 18:01:00,1.16985,1.16985,1.1697,1.16979,608999999.0
2005-09-20 18:02:00,1.1698,1.16982,1.1697,1.16976,834899999.0
2005-09-20 18:03:00,1.16973,1.16973,1.16931,1.16931,776300004.0
2005-09-20 18:04:00,1.16933,1.16946,1.16928,1.16943,681200001.0
2005-09-20 18:05:00,1.16954,1.1698,1.16951,1.16977,928099999.0
2005-09-20 18:06:00,1.16976,1.16976,1.1696,1.16963,448300002.0
2005-09-20 18:07:00,1.16961,1.16974,1.16959,1.16968,1038099999.0
2005-09-20 18:08:00,1.16971,1.16981,1.16965,1.16971,996600003.0
2005-09-20 18:09:00,1.16973,1.16982,1.16969,1.16972,474200000.0
2005-09-20 18:10:00,1.16983,1.17,1.16981,1.16993,800500001.0
2005-09-20 18:11:00,1.17005,1.17005,1.1699,1.17005,746800007.0
2005-09-20 18:12:00,1.16998,1.16998,1.16983,1.16993,105000002.0
2005-09-20 18:13:00,1.16995,1.16995,1.16972,1.16992,513899999.0
2005-09-20 18:14:00,1.16992,1.16992,1.16975,1.1698,412900003.0
2005-09-20 18:15:00,1.16972,1.16972,1.16945,1.16945,758399997.0
2005-09-20 18:16:00,1.16952,1.16959,1.16925,1.16925,427600003.0
2005-09-20 18:17:00,1.16921,1.16928,1.16874,1.16928,1021500006.0
2005-09-20 18:18:00,1.16937,1.16943,1.16929,1.16931,495100003.0
2005-09-20 18:19:00,1.16933,1.16933,1.16918,1.1693,189999999.0
2005-09-20 18:20:00,1.16932,1.16932,1.16909,1.16915,457999996.0
2005-09-20 18:21:00,1.16921,1.16932,1.16918,1.16924,312200000.0
2005-09-20 18:22:00,1.16932,1.1695,1.16927,1.1695,215499999.0
2005-09-20 18:23:00,1.16953,1.16954,1.16938,1.16947,372000000.0
2005-09-20 18:24:00,1.16952,1.16966,1.16946,1.16965,615899999.0
2005-09-20 18:25:00,1.16962,1.16962,1.16938,1.16938,494400004.0
2005-09-20 18:26:00,1.16942,1.16944,1.16918,1.16918,827500003.0
2005-09-20 18:27:00,1.16923,1.16923,1.16875,1.16881,578900000.0
2005-09-20 18:28:00,1.16887,1.16907,1.1688,1.16898,460300007.0
2005-09-20 18:29:00,1.16898,1.16898,1.16891,1.16891,288400002.0
2005-09-20 18:30:00,1.16897,1.16901,1.16887,1.1689,758900005.0
2005-09-20 18:31:00,1.16887,1.16887,1.1687,1.1687,515099999.0
2005-09-20 18:32:00,1.16868,1.16878,1.1686,1.1687,337800000.0
2005-09-20 18:33:00,1.16873,1.169,1.16873,1.16899,360700002.0
2005-09-20 18:34:00,1.16905,1.16922,1.16904,1.16922,319000003.0
2005-09-20 18:35:00,1.16925,1.16925,1.16915,1.1692,463100000.0
2005-09-20 18:36:00,1.16916,1.16916,1.16902,1.16902,289500000.0
2005-09-20 18:37:00,1.16909,1.16918,1.16905,1.16905,54600000.0
2005-09-20 18:38:00,1.16906,1.16906,1.16892,1.16893,294899999.0
2005-09-20 18:39:00,1.16901,1.16907,1.16898,1.16902,244000000.0
2005-09-20 18:40:00,1.16903,1.16912,1.16899,1.16908,803799999.0
2005-09-20 18:41:00,1.16908,1.16913,1.16896,1.16896,280800005.0
2005-09-20 18:42:00,1.16897,1.16903,1.16884,1.16903,596199997.0
2005-09-20 18:43:00,1.16898,1.16898,1.16868,1.16868,561300005.0
2005-09-20 18:44:00,1.16867,1.16867,1.16847,1.16852,334300004.0
2005-09-20 18:45:00,1.16865,1.16866,1.16841,1.16841,501500001.0
2005-09-20 18:46:00,1.1684,1.1685,1.16838,1.16848,187599999.0
2005-09-20 18:47:00,1.16853,1.16863,1.16853,1.1686,118999999.0
2005-09-20 18:48:00,1.16859,1.16863,1.16852,1.16863,99500001.0
2005-09-20 18:49:00,1.16865,1.16865,1.1686,1.1686,90999998.0
2005-09-20 18:50:00,1.16865,1.16883,1.16865,1.16878,178500001.0
2005-09-20 18:51:00,1.1687,1.16875,1.1687,1.1687,91200001.0
2005-09-20 18:52:00,1.16872,1.16879,1.16869,1.16879,190600004.0
2005-09-20 18:53:00,1.16884,1.16908,1.16884,1.16902,506300007.0
2005-09-20 18:54:00,1.16903,1.16903,1.16893,1.16897,211800002.0
2005-09-20 18:55:00,1.16896,1.16907,1.16896,1.16899,464300000.0
2005-09-20 18:56:00,1.16902,1.16907,1.16898,1.16898,308900005.0
2005-09-20 18:57:00,1.16902,1.16912,1.16902,1.16911,318200003.0
2005-09-20 18:58:00,1.16921,1.16923,1.16909,1.16916,164500000.0
2005-09-20 18:59:00,1.16903,1.16926,1.16882,1.16903,511999999.0
2005-09-20 19:00:00,1.16913,1.16927,1.16913,1.16921,282300000.0
2005-09-20 19:01:00,1.16927,1.16927,1.16918,1.16923,50900001.0
2005-09-20 19:02:00,1.1693,1.1693,1.16925,1.1693,262600003.0
2005-09-20 19:03:00,1.1693,1.16938,1.16923,1.16924,419600000.0
2005-09-20 19:04:00,1.1693,1.1694,1.16922,1.16932,158800000.0
2005-09-20 19:05:00,1.16931,1.16937,1.16907,1.16933,316300000.0
2005-09-20 19:06:00,1.1694,1.16945,1.16932,1.16937,285500005.0
2005-09-20 19:07:00,1.16941,1.16952,1.16941,1.16952,120100001.0
2005-09-20 19:08:00,1.16957,1.16977,1.16957,1.16977,658100005.0
2005-09-20 19:09:00,1.1695,1.16967,1.16916,1.16935,800300001.0
2005-09-20 19:10:00,1.16978,1.16978,1.16969,1.16973,128499997.0
2005-09-20 19:11:00,1.16975,1.16988,1.16971,1.16975,405600001.0
2005-09-20 19:12:00,1.16962,1.16966,1.16948,1.16963,202399999.0
2005-09-20 19:13:00,1.16966,1.16972,1.16965,1.16967,114900002.0
2005-09-20 19:14:00,1.16962,1.16978,1.16962,1.16975,345200003.0
2005-09-20 19:15:00,1.1697,1.1697,1.16965,1.1697,448200001.0
2005-09-20 19:16:00,1.1697,1.16973,1.16967,1.1697,244800004.0
2005-09-20 19:17:00,1.16978,1.16983,1.16972,1.16975,330900004.0
2005-09-20 19:18:00,1.16975,1.16987,1.16975,1.16979,511900002.0
2005-09-20 19:19:00,1.16972,1.16982,1.16972,1.1698,127599999.0
2005-09-20 19:20:00,1.16978,1.16978,1.16965,1.16965,183100001.0
2005-09-20 19:21:00,1.16966,1.16966,1.16947,1.1695,127000000.0
2005-09-20 19:22:00,1.1695,1.1695,1.16945,1.1695,139299999.0
2005-09-20 19:23:00,1.16947,1.1695,1.16947,1.1695,46600001.0
2005-09-20 19:24:00,1.1695,1.1695,1.16945,1.1695,31600001.0
2005-09-20 19:25:00,1.16944,1.16944,1.1692,1.16929,67000000.0
2005-09-20 19:26:00,1.16923,1.16923,1.16912,1.16912,42800000.0
2005-09-20 19:27:00,1.16904,1.16904,1.16869,1.16876,382300000.0
2005-09-20 19:28:00,1.1688,1.16885,1.1688,1.1688,161500003.0
2005-09-20 19:29:00,1.1688,1.1688,1.16875,1.1688,12800000.0
2005-09-20 19:30:00,1.16882,1.16882,1.16868,1.1687,154899999.0
2005-09-20 19:31:00,1.16872,1.16877,1.16872,1.16872,72000001.0
2005-09-20 19:32:00,1.16876,1.16878,1.16876,1.16878,69399998.0
2005-09-20 19:33:00,1.16875,1.1688,1.16875,1.16875,233600004.0
2005-09-20 19:34:00,1.16878,1.16883,1.16872,1.16882,112800002.0
2005-09-20 19:35:00,1.16879,1.16885,1.16879,1.16882,34800000.0
2005-09-20 19:36:00,1.16881,1.16892,1.16875,1.16875,181000002.0
2005-09-20 19:37:00,1.16879,1.16885,1.16869,1.16885,425199999.0
2005-09-20 19:38:00,1.16882,1.16903,1.16882,1.16901,178200000.0
2005-09-20 19:39:00,1.16905,1.16909,1.16893,1.16901,353499999.0
2005-09-20 19:40:00,1.16905,1.16913,1.16894,1.16913,244200003.0
2005-09-20 19:41:00,1.1691,1.1691,1.16907,1.1691,244900000.0
2005-09-20 19:42:00,1.16909,1.16913,1.16901,1.16903,231300002.0
2005-09-20 19:43:00,1.16905,1.16905,1.1689,1.16897,108600003.0
2005-09-20 19:44:00,1.16896,1.16897,1.16885,1.16885,51900001.0
2005-09-20 19:45:00,1.1688,1.1688,1.16875,1.16875,142100000.0
2005-09-20 19:46:00,1.1688,1.1688,1.16862,1.16868,69400002.0
2005-09-20 19:47:00,1.16878,1.16885,1.16876,1.16879,36999999.0
2005-09-20 19:48:00,1.16885,1.16892,1.16883,1.16883,103400000.0
2005-09-20 19:49:00,1.16882,1.16899,1.16882,1.1689,184200003.0
2005-09-20 19:50:00,1.1689,1.1689,1.16885,1.1689,74400001.0
2005-09-20 19:51:00,1.16891,1.16896,1.16891,1.16896,31100000.0
2005-09-20 19:52:00,1.16886,1.16886,1.16854,1.16863,154600002.0
2005-09-20 19:53:00,1.16852,1.16852,1.16818,1.16837,135699998.0
2005-09-20 19:54:00,1.16842,1.16847,1.16842,1.16847,57400000.0
2005-09-20 19:55:00,1.16856,1.16856,1.16838,1.16838,96399999.0
2005-09-20 19:56:00,1.16858,1.16858,1.16845,1.16845,208900001.0
2005-09-20 19:57:00,1.1685,1.16904,1.1685,1.16904,144499999.0
2005-09-20 19:58:00,1.16904,1.16922,1.16904,1.16904,121899998.0
2005-09-20 19:59:00,1.16902,1.16907,1.16887,1.16887,194000001.0
2005-09-20 20:00:00,1.1689,1.16898,1.1689,1.16898,80500000.0
2005-09-20 20:01:00,1.16892,1.16895,1.16885,1.16885,13600000.0
2005-09-20 20:02:00,1.16885,1.16893,1.1688,1.16889,80900001.0
2005-09-20 20:03:00,1.16892,1.16892,1.16873,1.16884,307199999.0
2005-09-20 20:04:00,1.169,1.16915,1.169,1.169,145000000.0
2005-09-20 20:05:00,1.169,1.16917,1.16897,1.16897,163700004.0
2005-09-20 20:06:00,1.16904,1.16915,1.16904,1.16911,181300001.0
2005-09-20 20:07:00,1.16905,1.16907,1.16888,1.16892,170600000.0
2005-09-20 20:08:00,1.16884,1.16884,1.16849,1.16873,367000002.0
2005-09-20 20:09:00,1.16872,1.16882,1.16872,1.1688,282999996.0
2005-09-20 20:10:00,1.16878,1.1688,1.16872,1.16878,99800001.0
2005-09-20 20:11:00,1.16882,1.16898,1.16882,1.16898,264600000.0
2005-09-20 20:12:00,1.16902,1.16928,1.16902,1.16903,479800002.0
2005-09-20 20:13:00,1.16902,1.16902,1.16898,1.169,225600002.0
2005-09-20 20:14:00,1.16898,1.16925,1.16898,1.16925,179400000.0
2005-09-20 20:15:00,1.16931,1.16931,1.16911,1.16913,511099998.0
2005-09-20 20:16:00,1.16916,1.1696,1.16916,1.1696,554999996.0
2005-09-20 20:17:00,1.16966,1.16979,1.16952,1.16977,278700005.0
2005-09-20 20:18:00,1.16973,1.16994,1.16951,1.16951,126399999.0
2005-09-20 20:19:00,1.16922,1.16923,1.16871,1.16923,170900001.0
2005-09-20 20:20:00,1.16929,1.16935,1.16897,1.16935,374100005.0
2005-09-20 20:21:00,1.16948,1.17,1.16937,1.16985,392699998.0
2005-09-20 20:22:00,1.16989,1.16992,1.16949,1.16992,386999999.0
2005-09-20 20:23:00,1.17002,1.17098,1.17002,1.17076,535400001.0
2005-09-20 20:24:00,1.1708,1.17107,1.17053,1.1709,295200003.0
2005-09-20 20:25:00,1.17067,1.17067,1.16995,1.17013,143000000.0
2005-09-20 20:26:00,1.17013,1.17018,1.16956,1.16956,197299997.0
2005-09-20 20:27:00,1.16937,1.16937,1.16909,1.16909,198400004.0
2005-09-20 20:28:00,1.16894,1.16894,1.16813,1.16859,756199998.0
2005-09-20 20:29:00,1.16859,1.16897,1.16859,1.16885,479700002.0
2005-09-20 20:30:00,1.1688,1.16883,1.16857,1.1687,261699996.0
2005-09-20 20:31:00,1.16874,1.16892,1.16844,1.1685,472000005.0
2005-09-20 20:32:00,1.1682,1.16823,1.16788,1.16788,367099998.0
2005-09-20 20:33:00,1.16783,1.16868,1.16783,1.16837,400599999.0
2005-09-20 20:34:00,1.16847,1.16874,1.16847,1.16856,120300000.0
2005-09-20 20:35:00,1.16851,1.16851,1.16823,1.16838,133499999.0
2005-09-20 20:36:00,1.16842,1.16847,1.16817,1.16817,379300005.0
2005-09-20 20:37:00,1.16807,1.16821,1.16788,1.16788,153499998.0
2005-09-20 20:38:00,1.16784,1.16798,1.16778,1.16797,416700006.0
2005-09-20 20:39:00,1.16789,1.168,1.16782,1.168,357399997.0
2005-09-20 20:40:00,1.1681,1.16818,1.16802,1.16805,408400008.0
2005-09-20 20:41:00,1.16803,1.16836,1.16803,1.16826,395200000.0
2005-09-20 20:42:00,1.16832,1.16854,1.16824,1.16844,534899997.0
2005-09-20 20:43:00,1.16838,1.16846,1.16835,1.16839,227400004.0
2005-09-20 20:44:00,1.16839,1.16844,1.16825,1.16842,87000000.0
2005-09-20 20:45:00,1.16844,1.16849,1.16836,1.16836,177099998.0
2005-09-20 20:46:00,1.16838,1.16863,1.16838,1.16863,224299997.0
2005-09-20 20:47:00,1.16855,1.1687,1.16846,1.1687,211100001.0
2005-09-20 20:48:00,1.16877,1.1688,1.1686,1.1686,96200000.0
2005-09-20 20:49:00,1.16856,1.16864,1.1685,1.16864,291900002.0
2005-09-20 20:50:00,1.16862,1.16873,1.16862,1.16871,155000001.0
2005-09-20 20:51:00,1.16877,1.1689,1.16875,1.1689,120800002.0
2005-09-20 20:52:00,1.16887,1.1689,1.16873,1.16873,85500002.0
2005-09-20 20:53:00,1.1688,1.1688,1.16866,1.16866,199999999.0
2005-09-20 20:54:00,1.16872,1.16889,1.16865,1.16885,443100005.0
2005-09-20 20:55:00,1.16896,1.16925,1.16896,1.16925,134799998.0
2005-09-20 20:56:00,1.1693,1.16932,1.16917,1.1692,589100002.0
2005-09-20 20:57:00,1.16922,1.16946,1.16922,1.1694,418999994.0
2005-09-20 20:58:00,1.16944,1.16966,1.16925,1.16925,292500001.0
2005-09-20 20:59:00,1.16927,1.16939,1.16916,1.16924,249799997.0
2005-09-20 21:00:00,1.16915,1.16927,1.16856,1.16925,1096600005.0
2005-09-20 21:01:00,1.16923,1.16937,1.16923,1.16937,713900000.0
2005-09-20 21:02:00,1.16936,1.16945,1.16927,1.16927,71000000.0
2005-09-20 21:03:00,1.16935,1.16935,1.16917,1.16932,623099997.0
2005-09-20 21:04:00,1.16936,1.16943,1.16925,1.16929,834299999.0
2005-09-20 21:05:00,1.16927,1.16939,1.16921,1.16921,846499997.0
2005-09-20 21:06:00,1.16929,1.16929,1.16896,1.16916,92100000.0
2005-09-20 21:07:00,1.16914,1.16914,1.16875,1.16878,692599998.0
2005-09-20 21:08:00,1.16871,1.1689,1.16869,1.1689,163900003.0
2005-09-20 21:09:00,1.16885,1.16892,1.16879,1.16892,90199999.0
2005-09-20 21:10:00,1.16893,1.16893,1.16871,1.1688,393500000.0
2005-09-20 21:11:00,1.16882,1.1689,1.16877,1.16877,357800006.0
2005-09-20 21:12:00,1.16883,1.16888,1.1688,1.16886,294700000.0
2005-09-20 21:13:00,1.16888,1.16888,1.16841,1.16851,342100002.0
2005-09-20 21:14:00,1.16858,1.16858,1.16846,1.16848,250399998.0
2005-09-20 21:15:00,1.16846,1.16872,1.16846,1.16872,107500001.0
2005-09-20 21:16:00,1.16871,1.16874,1.16854,1.16861,188099998.0
2005-09-20 21:17:00,1.16869,1.16879,1.16869,1.16877,34400000.0
2005-09-20 21:18:00,1.1688,1.16885,1.16875,1.1688,91600000.0
2005-09-20 21:19:00,1.16873,1.16876,1.16857,1.16857,137899997.0
2005-09-20 21:20:00,1.1685,1.1687,1.16844,1.1687,62400000.0
2005-09-20 21:21:00,1.1685,1.1685,1.1684,1.1684,28700000.0
2005-09-20 21:22:00,1.16827,1.16831,1.16822,1.16831,98000000.0
2005-09-20 21:23:00,1.16825,1.16835,1.16825,1.16835,31200000.0
2005-09-20 21:24:00,1.16823,1.16854,1.16816,1.16854,83900001.0
2005-09-20 21:25:00,1.16859,1.16859,1.16852,1.16852,18400000.0
2005-09-20 21:26:00,1.16852,1.16867,1.16852,1.16867,63499999.0
2005-09-20 21:27:00,1.16867,1.16867,1.16842,1.16842,103700000.0
2005-09-20 21:28:00,1.1684,1.16853,1.1684,1.16848,468500004.0
2005-09-20 21:29:00,1.16852,1.16867,1.16852,1.16864,127099999.0
2005-09-20 21:30:00,1.1687,1.1687,1.16865,1.1687,93600001.0
2005-09-20 21:31:00,1.16872,1.16878,1.16872,1.16878,72600001.0
2005-09-20 21:32:00,1.1687,1.1687,1.16863,1.1687,264500000.0
2005-09-20 21:33:00,1.16875,1.16875,1.16865,1.16865,214299997.0
2005-09-20 21:34:00,1.1688,1.169,1.1688,1.16892,101300001.0
2005-09-20 21:35:00,1.16892,1.16897,1.16892,1.16892,76100002.0
2005-09-20 21:36:00,1.16887,1.1689,1.16885,1.16885,75500001.0
2005-09-20 21:37:00,1.169,1.169,1.16896,1.16899,42200000.0
2005-09-20 21:38:00,1.16896,1.16897,1.16882,1.16882,137999999.0
2005-09-20 21:39:00,1.1688,1.16889,1.16879,1.16889,304700002.0
2005-09-20 21:40:00,1.16892,1.16899,1.16889,1.16895,239400000.0
2005-09-20 21:41:00,1.16893,1.16897,1.16884,1.16884,107200000.0
2005-09-20 21:42:00,1.16888,1.16896,1.16881,1.16896,100100000.0
2005-09-20 21:43:00,1.16903,1.1691,1.16902,1.16902,141199998.0
2005-09-20 21:44:00,1.16903,1.16908,1.16897,1.16908,138899999.0
2005-09-20 21:45:00,1.16905,1.16905,1.16886,1.16886,224599997.0
2005-09-20 21:46:00,1.16879,1.16883,1.16872,1.16876,246500001.0
2005-09-20 21:47:00,1.16875,1.1688,1.16875,1.16878,193000000.0
2005-09-20 21:48:00,1.16883,1.16905,1.16883,1.16905,180800003.0
2005-09-20 21:49:00,1.16903,1.16905,1.16898,1.16898,91500003.0
2005-09-20 21:50:00,1.16895,1.169,1.16895,1.169,126199998.0
2005-09-20 21:51:00,1.169,1.169,1.16893,1.16893,140800000.0
2005-09-20 21:52:00,1.16892,1.169,1.16892,1.169,84700002.0
2005-09-20 21:53:00,1.16903,1.16916,1.16903,1.16916,202800002.0
2005-09-20 21:54:00,1.16917,1.16953,1.16917,1.16942,230700003.0
2005-09-20 21:55:00,1.16943,1.16943,1.16927,1.16929,126300001.0
2005-09-20 21:56:00,1.16924,1.1695,1.16924,1.16947,98999998.0
2005-09-20 21:57:00,1.16953,1.1696,1.1695,1.1696,41599999.0
2005-09-20 21:58:00,1.16945,1.16958,1.16945,1.16952,129999998.0
2005-09-20 21:59:00,1.1694,1.16955,1.1694,1.1695,88600001.0
2005-09-20 22:00:00,1.16947,1.16947,1.16929,1.16931,184900000.0
2005-09-20 22:01:00,1.16938,1.1694,1.16937,1.16937,159900001.0
2005-09-20 22:02:00,1.16935,1.16945,1.16935,1.16935,328399999.0
2005-09-20 22:03:00,1.16934,1.1694,1.16934,1.1694,126299997.0
2005-09-20 22:04:00,1.16945,1.16955,1.16937,1.16955,90900001.0
2005-09-20 22:05:00,1.16967,1.16975,1.16966,1.16971,103899999.0
2005-09-20 22:06:00,1.16972,1.16972,1.16948,1.16959,155600002.0
2005-09-20 22:07:00,1.16963,1.16963,1.1695,1.16957,90700000.0
2005-09-20 22:08:00,1.16951,1.16951,1.16937,1.16945,98200000.0
2005-09-20 22:09:00,1.16935,1.1695,1.16935,1.16947,109200001.0
2005-09-20 22:10:00,1.16947,1.16952,1.16942,1.16942,124600003.0
2005-09-20 22:11:00,1.16937,1.16937,1.16933,1.16937,48600000.0
2005-09-20 22:12:00,1.16942,1.16948,1.16942,1.16947,94200000.0
2005-09-20 22:13:00,1.16942,1.16942,1.16927,1.16927,12800000.0
2005-09-20 22:14:00,1.16928,1.16933,1.16925,1.16925,90900001.0
2005-09-20 22:15:00,1.16929,1.16934,1.16924,1.16934,103400001.0
2005-09-20 22:16:00,1.16937,1.16946,1.16932,1.16946,166500002.0
2005-09-20 22:17:00,1.1694,1.16945,1.16935,1.16945,49500000.0
2005-09-20 22:18:00,1.16943,1.16943,1.16922,1.16922,75600000.0
2005-09-20 22:19:00,1.16923,1.16951,1.16923,1.16951,93700001.0
2005-09-20 22:20:00,1.16958,1.16959,1.16948,1.16948,51000000.0
2005-09-20 22:21:00,1.1695,1.16986,1.1695,1.16971,197800002.0
2005-09-20 22:22:00,1.16973,1.16974,1.16965,1.16972,109399999.0
2005-09-20 22:23:00,1.1698,1.16995,1.16975,1.16995,105699999.0
2005-09-20 22:24:00,1.17003,1.17039,1.17003,1.17039,179499998.0
2005-09-20 22:25:00,1.17044,1.17044,1.17033,1.17041,96000001.0
2005-09-20 22:26:00,1.17037,1.17052,1.17024,1.17052,146500001.0
2005-09-20 22:27:00,1.17046,1.17046,1.17012,1.17012,421300000.0
2005-09-20 22:28:00,1.17012,1.17031,1.17012,1.17029,141299998.0
2005-09-20 22:29:00,1.17022,1.17035,1.17022,1.17024,236100001.0
2005-09-20 22:30:00,1.17029,1.17034,1.17011,1.17021,40000000.0
2005-09-20 22:31:00,1.17021,1.17021,1.1697,1.16978,112099999.0
2005-09-20 22:32:00,1.16985,1.1699,1.1698,1.16982,169300000.0
2005-09-20 22:33:00,1.16984,1.16988,1.16981,1.16983,124300000.0
2005-09-20 22:34:00,1.16981,1.17004,1.16981,1.1699,561200004.0
2005-09-20 22:35:00,1.16998,1.17012,1.16998,1.17,142800000.0
2005-09-20 22:36:00,1.17,1.17,1.16995,1.16995,96999998.0
2005-09-20 22:37:00,1.16997,1.17,1.1699,1.1699,66900000.0
2005-09-20 22:38:00,1.16996,1.17006,1.16993,1.16993,61300000.0
2005-09-20 22:39:00,1.16991,1.16999,1.16985,1.16985,120300003.0
2005-09-20 22:40:00,1.16981,1.16984,1.16973,1.16973,58900000.0
2005-09-20 22:41:00,1.16976,1.16982,1.16963,1.16963,115300001.0
2005-09-20 22:42:00,1.16972,1.16987,1.16972,1.16987,56799998.0
2005-09-20 22:43:00,1.16985,1.16995,1.1698,1.1699,298200002.0
2005-09-20 22:44:00,1.1699,1.16995,1.16985,1.16985,113599998.0
2005-09-20 22:45:00,1.16985,1.1699,1.16985,1.1699,20900000.0
2005-09-20 22:46:00,1.16991,1.16991,1.16973,1.16981,18900000.0
2005-09-20 22:47:00,1.16979,1.16979,1.16976,1.16976,33200001.0
2005-09-20 22:48:00,1.16987,1.16987,1.16976,1.16982,108100000.0
2005-09-20 22:49:00,1.16994,1.16997,1.16987,1.16987,59700002.0
2005-09-20 22:50:00,1.16995,1.17011,1.16995,1.17004,49600000.0
2005-09-20 22:51:00,1.17013,1.17013,1.17,1.17004,68100000.0
2005-09-20 22:52:00,1.16998,1.17011,1.16998,1.17,178799998.0
2005-09-20 22:53:00,1.17006,1.17018,1.17005,1.17013,193999995.0
2005-09-20 22:54:00,1.17017,1.17035,1.17017,1.17032,100300000.0
2005-09-20 22:55:00,1.17038,1.17042,1.17023,1.17033,238000000.0
2005-09-20 22:56:00,1.17035,1.17035,1.1703,1.1703,37600000.0
2005-09-20 22:57:00,1.17021,1.17033,1.17021,1.17029,155100001.0
2005-09-20 22:58:00,1.17038,1.17038,1.17024,1.17032,89500002.0
2005-09-20 22:59:00,1.17023,1.17023,1.16987,1.17002,178199999.0
2005-09-20 23:00:00,1.16995,1.1703,1.16984,1.17028,108299998.0
2005-09-20 23:01:00,1.17013,1.17013,1.16977,1.16977,107500001.0
2005-09-20 23:02:00,1.16984,1.16988,1.16952,1.16971,149800000.0
2005-09-20 23:03:00,1.16971,1.17019,1.16967,1.16988,135799999.0
2005-09-20 23:04:00,1.16983,1.17007,1.16976,1.16995,116799999.0
2005-09-20 23:05:00,1.16976,1.16996,1.16967,1.16981,61200000.0
2005-09-20 23:06:00,1.16978,1.17027,1.16977,1.16995,111400001.0
2005-09-20 23:07:00,1.16997,1.17007,1.16988,1.17007,116500000.0
2005-09-20 23:08:00,1.17007,1.17008,1.16993,1.16993,153200000.0
2005-09-20 23:09:00,1.17005,1.17011,1.16984,1.16994,83300003.0
2005-09-20 23:10:00,1.16991,1.17009,1.16982,1.16982,95500001.0
2005-09-20 23:11:00,1.1698,1.17011,1.1698,1.17011,36600000.0
2005-09-20 23:12:00,1.17008,1.17029,1.17001,1.1702,94400001.0
2005-09-20 23:13:00,1.16998,1.17056,1.16994,1.17056,103499999.0
2005-09-20 23:14:00,1.17028,1.17028,1.17009,1.17019,104800002.0
2005-09-20 23:15:00,1.17008,1.17013,1.16987,1.16987,167799998.0
2005-09-20 23:16:00,1.16964,1.16983,1.16964,1.16973,103000001.0
2005-09-20 23:17:00,1.16972,1.1698,1.16961,1.16961,152600004.0
2005-09-20 23:18:00,1.1697,1.16985,1.16941,1.16985,134600001.0
2005-09-20 23:19:00,1.1695,1.16969,1.1695,1.16958,142200002.0
2005-09-20 23:20:00,1.16963,1.16982,1.16963,1.16967,104300000.0
2005-09-20 23:21:00,1.16965,1.16971,1.16953,1.16964,99800002.0
2005-09-20 23:22:00,1.16966,1.16978,1.16937,1.16939,122800001.0
2005-09-20 23:23:00,1.1701,1.1701,1.16957,1.16963,98100001.0
2005-09-20 23:24:00,1.16958,1.16961,1.16958,1.16961,40999999.0
2005-09-20 23:25:00,1.16972,1.16974,1.16965,1.16965,98600000.0
2005-09-20 23:26:00,1.1696,1.1696,1.16939,1.16943,142200000.0
2005-09-20 23:27:00,1.16928,1.16928,1.16863,1.16884,130100000.0
2005-09-20 23:28:00,1.16888,1.16907,1.16884,1.16898,75200000.0
2005-09-20 23:29:00,1.16905,1.16905,1.16903,1.16903,17300000.0
2005-09-20 23:30:00,1.169,1.16905,1.169,1.169,33600001.0
2005-09-20 23:31:00,1.169,1.169,1.169,1.169,7400000.0
2005-09-20 23:32:00,1.16907,1.16925,1.16905,1.1692,78099999.0
2005-09-20 23:33:00,1.16917,1.16923,1.16916,1.16918,91300002.0
2005-09-20 23:34:00,1.16912,1.16919,1.16903,1.1691,89199999.0
2005-09-20 23:35:00,1.1689,1.16902,1.1689,1.169,187800003.0
2005-09-20 23:36:00,1.16891,1.16894,1.16891,1.16894,1600000.0
2005-09-20 23:37:00,1.16887,1.16894,1.16887,1.1689,64500000.0
2005-09-20 23:38:00,1.16871,1.16887,1.16871,1.16881,71100001.0
2005-09-20 23:39:00,1.16875,1.16885,1.16875,1.16882,122500000.0
2005-09-20 23:40:00,1.16878,1.16878,1.16875,1.16875,34300000.0
2005-09-20 23:41:00,1.16876,1.16892,1.16876,1.16892,83800001.0
2005-09-20 23:42:00,1.16888,1.16892,1.16876,1.16888,160500001.0
2005-09-20 23:43:00,1.1689,1.16895,1.1689,1.1689,20000000.0
2005-09-20 23:44:00,1.1689,1.16895,1.16885,1.16888,112300001.0
2005-09-20 23:45:00,1.16898,1.16898,1.16885,1.1689,100299999.0
2005-09-20 23:46:00,1.16885,1.16885,1.16885,1.16885,14300000.0
2005-09-20 23:47:00,1.1689,1.1689,1.1689,1.1689,7200000.0
2005-09-20 23:48:00,1.1689,1.1689,1.16885,1.16885,79700003.0
2005-09-20 23:49:00,1.16885,1.1689,1.16883,1.16885,83700001.0
2005-09-20 23:50:00,1.16895,1.16895,1.16895,1.16895,11200000.0
2005-09-20 23:51:00,1.16898,1.16913,1.16897,1.16897,110799998.0
2005-09-20 23:52:00,1.16892,1.169,1.16892,1.16895,9600000.0
2005-09-20 23:53:00,1.16898,1.16905,1.16895,1.169,101900001.0
2005-09-20 23:54:00,1.169,1.169,1.169,1.169,33400001.0
2005-09-20 23:55:00,1.169,1.1692,1.169,1.16914,125000001.0
2005-09-20 23:56:00,1.16892,1.169,1.16892,1.16895,70099999.0
2005-09-20 23:57:00,1.16895,1.16895,1.16895,1.16895,3200000.0
2005-09-20 23:58:00,1.16895,1.16905,1.16892,1.16903,63400000.0
2005-09-20 23:59:00,1.16895,1.16898,1.16895,1.16898,34200000.0
2005-09-21 00:00:00,1.16903,1.16903,1.16892,1.16892,63299999.0
2005-09-21 00:01:00,1.16887,1.16893,1.16887,1.16892,71300000.0
2005-09-21 00:02:00,1.16892,1.16895,1.16885,1.16895,23400000.0
2005-09-21 00:03:00,1.16885,1.16895,1.16885,1.16895,62500002.0
2005-09-21 00:04:00,1.16895,1.16898,1.16885,1.1689,84000000.0
2005-09-21 00:05:00,1.16885,1.16895,1.16885,1.16895,80399999.0
2005-09-21 00:06:00,1.1689,1.16892,1.16887,1.16887,35900000.0
2005-09-21 00:07:00,1.16874,1.16874,1.16844,1.16844,19100000.0
2005-09-21 00:08:00,1.1683,1.169,1.1683,1.169,78500000.0
2005-09-21 00:09:00,1.16889,1.16889,1.16879,1.16888,41900000.0
2005-09-21 00:10:00,1.1688,1.16885,1.1688,1.1688,40399999.0
2005-09-21 00:11:00,1.1688,1.1688,1.16875,1.1688,73600000.0
2005-09-21 00:12:00,1.16885,1.16885,1.16875,1.1688,31500000.0
2005-09-21 00:13:00,1.16881,1.16893,1.1688,1.16893,76300000.0
2005-09-21 00:14:00,1.16882,1.16887,1.1687,1.16887,100100000.0
2005-09-21 00:15:00,1.16885,1.16885,1.16866,1.16882,117400003.0
2005-09-21 00:16:00,1.16896,1.16928,1.16896,1.16916,55599999.0
2005-09-21 00:17:00,1.16922,1.16922,1.16922,1.16922,35900002.0
2005-09-21 00:18:00,1.16928,1.1694,1.16924,1.16937,108100004.0
2005-09-21 00:19:00,1.1694,1.16942,1.16929,1.16938,43000000.0
2005-09-21 00:20:00,1.1693,1.16935,1.16922,1.1693,87700000.0
2005-09-21 00:21:00,1.1693,1.16935,1.16925,1.1693,84700000.0
2005-09-21 00:22:00,1.16928,1.16928,1.16903,1.16914,66000001.0
2005-09-21 00:23:00,1.1692,1.16925,1.16915,1.16925,143799997.0
2005-09-21 00:24:00,1.16925,1.16925,1.16915,1.1692,110200003.0
2005-09-21 00:25:00,1.16919,1.16933,1.16918,1.16928,134900001.0
2005-09-21 00:26:00,1.1693,1.1693,1.16925,1.16925,49400001.0
2005-09-21 00:27:00,1.16924,1.16927,1.16914,1.16925,75600001.0
2005-09-21 00:28:00,1.16927,1.16927,1.16916,1.16926,78799998.0
2005-09-21 00:29:00,1.16929,1.16937,1.16907,1.16911,70999998.0
2005-09-21 00:30:00,1.16923,1.16925,1.16916,1.16917,52800000.0
2005-09-21 00:31:00,1.16922,1.16935,1.16918,1.16918,70000000.0
2005-09-21 00:32:00,1.16924,1.16926,1.16924,1.16926,46000000.0
2005-09-21 00:33:00,1.16938,1.1694,1.16938,1.1694,64999998.0
2005-09-21 00:34:00,1.16945,1.16947,1.16932,1.16947,29000000.0
2005-09-21 00:35:00,1.16938,1.16938,1.16934,1.16934,8800000.0
2005-09-21 00:36:00,1.1692,1.16931,1.16918,1.1692,57499999.0
2005-09-21 00:37:00,1.16932,1.16941,1.16932,1.16941,10800000.0
2005-09-21 00:38:00,1.16945,1.16949,1.1694,1.1694,28300000.0
2005-09-21 00:39:00,1.16935,1.16935,1.16933,1.16933,47300000.0
2005-09-21 00:40:00,1.16937,1.16942,1.16937,1.1694,69400000.0
2005-09-21 00:41:00,1.16933,1.16933,1.16932,1.16932,9600000.0
2005-09-21 00:42:00,1.16925,1.16925,1.1692,1.1692,33500000.0
2005-09-21 00:43:00,1.16919,1.16922,1.1691,1.16918,98399998.0
2005-09-21 00:44:00,1.16907,1.16936,1.16907,1.16936,88299999.0
2005-09-21 00:45:00,1.16921,1.16935,1.16921,1.16931,83900000.0
2005-09-21 00:46:00,1.16945,1.16945,1.16945,1.16945,40599998.0
2005-09-21 00:47:00,1.1694,1.16945,1.16933,1.1694,142999999.0
2005-09-21 00:48:00,1.1694,1.16945,1.16935,1.16945,121800000.0
2005-09-21 00:49:00,1.16938,1.16952,1.16933,1.16943,154300001.0
2005-09-21 00:50:00,1.1694,1.1694,1.16915,1.16915,119199999.0
2005-09-21 00:51:00,1.16913,1.16913,1.169,1.169,89200002.0
2005-09-21 00:52:00,1.1691,1.1691,1.16905,1.1691,73899998.0
2005-09-21 00:53:00,1.1691,1.1691,1.16894,1.16898,166400003.0
2005-09-21 00:54:00,1.16908,1.16919,1.16905,1.16919,95800003.0
2005-09-21 00:55:00,1.1692,1.16925,1.16915,1.16915,22200000.0
2005-09-21 00:56:00,1.16917,1.16918,1.16908,1.16908,122400000.0
2005-09-21 00:57:00,1.1691,1.16915,1.16902,1.16912,119399999.0
2005-09-21 00:58:00,1.16905,1.1691,1.16905,1.1691,33200002.0
2005-09-21 00:59:00,1.1691,1.16915,1.1691,1.1691,54999999.0
2005-09-21 01:00:00,1.169,1.16919,1.16895,1.16896,112900000.0
2005-09-21 01:01:00,1.16915,1.16915,1.16905,1.1691,62700000.0
2005-09-21 01:02:00,1.16905,1.16905,1.1689,1.16891,67599999.0
2005-09-21 01:03:00,1.16893,1.16893,1.16878,1.16887,42600000.0
2005-09-21 01:04:00,1.16882,1.16884,1.16874,1.16878,128999999.0
2005-09-21 01:05:00,1.16885,1.16885,1.16865,1.1688,185999999.0
2005-09-21 01:06:00,1.16882,1.16882,1.16866,1.16866,19100001.0
2005-09-21 01:07:00,1.16873,1.16877,1.16873,1.16877,8200000.0
2005-09-21 01:08:00,1.1688,1.16885,1.16875,1.16885,107200002.0
2005-09-21 01:09:00,1.16877,1.16893,1.16877,1.16893,22400000.0
2005-09-21 01:10:00,1.1689,1.16901,1.16885,1.169,47200000.0
2005-09-21 01:11:00,1.16888,1.16888,1.16884,1.16887,12000000.0
2005-09-21 01:12:00,1.1688,1.1688,1.1688,1.1688,19200001.0
2005-09-21 01:13:00,1.16882,1.16908,1.16882,1.16908,84300000.0
2005-09-21 01:14:00,1.16898,1.16898,1.16892,1.16892,9600000.0
2005-09-21 01:15:00,1.1689,1.1689,1.16885,1.16885,7700000.0
2005-09-21 01:16:00,1.16886,1.16886,1.16878,1.16878,70400000.0
2005-09-21 01:17:00,1.1688,1.1688,1.16875,1.1688,70600000.0
2005-09-21 01:18:00,1.16885,1.16885,1.16885,1.16885,17700001.0
2005-09-21 01:19:00,1.1688,1.1688,1.1688,1.1688,15900000.0
2005-09-21 01:20:00,1.16872,1.1688,1.16872,1.1688,46000001.0
2005-09-21 01:21:00,1.16878,1.1688,1.16875,1.16875,65799999.0
2005-09-21 01:22:00,1.1688,1.1688,1.1688,1.1688,14500000.0
2005-09-21 01:23:00,1.16859,1.16873,1.16859,1.16872,89000001.0
2005-09-21 01:24:00,1.1688,1.1688,1.16872,1.16872,24699999.0
2005-09-21 01:25:00,1.1688,1.16883,1.16875,1.16883,84700002.0
2005-09-21 01:26:00,1.16869,1.16869,1.16858,1.1686,129300001.0
2005-09-21 01:27:00,1.16862,1.16871,1.16862,1.16871,47900001.0
2005-09-21 01:28:00,1.16885,1.16885,1.16878,1.16878,7900000.0
2005-09-21 01:29:00,1.16885,1.16885,1.16873,1.1688,138099999.0
2005-09-21 01:30:00,1.16873,1.16875,1.16873,1.16875,34399999.0
2005-09-21 01:31:00,1.1689,1.1689,1.16886,1.16886,113300000.0
2005-09-21 01:32:00,1.1688,1.16885,1.1688,1.16885,64100000.0
2005-09-21 01:33:00,1.1688,1.1688,1.16878,1.16878,35099999.0
2005-09-21 01:34:00,1.1688,1.16891,1.16879,1.16879,79400001.0
2005-09-21 01:35:00,1.16885,1.16885,1.1688,1.1688,50799998.0
2005-09-21 01:36:00,1.16885,1.16885,1.16875,1.1688,25000000.0
2005-09-21 01:37:00,1.16873,1.1688,1.16873,1.1688,38100000.0
2005-09-21 01:38:00,1.16885,1.16895,1.16885,1.1689,195199999.0
2005-09-21 01:39:00,1.16888,1.16895,1.16888,1.16895,73399999.0
2005-09-21 01:40:00,1.1688,1.16893,1.1688,1.16893,8000000.0
2005-09-21 01:41:00,1.16893,1.16893,1.16878,1.16878,85199999.0
2005-09-21 01:42:00,1.1689,1.1689,1.1689,1.1689,8800000.0
2005-09-21 01:43:00,1.1689,1.16898,1.1689,1.16898,26000000.0
2005-09-21 01:44:00,1.16887,1.1689,1.16885,1.1689,39999999.0
2005-09-21 01:45:00,1.1689,1.1689,1.1689,1.1689,14400000.0
2005-09-21 01:46:00,1.16885,1.16895,1.16885,1.1689,11900000.0
2005-09-21 01:47:00,1.16893,1.16893,1.16893,1.16893,31900000.0
2005-09-21 01:48:00,1.16895,1.16895,1.16888,1.1689,27300000.0
2005-09-21 01:49:00,1.16895,1.16895,1.1689,1.1689,75000001.0
2005-09-21 01:50:00,1.16876,1.1689,1.16868,1.16877,83400001.0
2005-09-21 01:51:00,1.16892,1.16892,1.16885,1.16885,8800000.0
2005-09-21 01:52:00,1.1689,1.16895,1.16885,1.16895,116100003.0
2005-09-21 01:53:00,1.1689,1.1689,1.1689,1.1689,24100000.0
2005-09-21 01:54:00,1.16888,1.16888,1.1688,1.16882,41800000.0
2005-09-21 01:55:00,1.16877,1.16908,1.16877,1.16908,25600000.0
2005-09-21 01:56:00,1.16906,1.16906,1.16904,1.16904,65199999.0
2005-09-21 01:57:00,1.16903,1.16903,1.16886,1.16893,100000001.0
2005-09-21 01:58:00,1.16904,1.16906,1.16889,1.16906,56500000.0
2005-09-21 01:59:00,1.16905,1.1691,1.16905,1.1691,13600000.0
2005-09-21 02:00:00,1.16903,1.1691,1.16902,1.16902,146600002.0
2005-09-21 02:01:00,1.16913,1.16913,1.16913,1.16913,800000.0
2005-09-21 02:02:00,1.16906,1.16906,1.16904,1.16904,43599998.0
2005-09-21 02:03:00,1.16899,1.16909,1.16893,1.16909,178600000.0
2005-09-21 02:04:00,1.16908,1.16913,1.16906,1.16913,57300000.0
2005-09-21 02:05:00,1.16917,1.16917,1.16887,1.16899,116700002.0
2005-09-21 02:06:00,1.1691,1.16921,1.1691,1.16921,92200001.0
2005-09-21 02:07:00,1.16897,1.1691,1.16892,1.16906,129199996.0
2005-09-21 02:08:00,1.16919,1.16919,1.16913,1.16913,113000001.0
2005-09-21 02:09:00,1.16916,1.16916,1.16909,1.16909,58600003.0
2005-09-21 02:10:00,1.1691,1.16923,1.1691,1.16911,98000002.0
2005-09-21 02:11:00,1.1691,1.1691,1.16905,1.1691,96500002.0
2005-09-21 02:12:00,1.16919,1.16919,1.16914,1.16914,12600000.0
2005-09-21 02:13:00,1.1692,1.1692,1.1692,1.1692,19900000.0
2005-09-21 02:14:00,1.1692,1.1692,1.1692,1.1692,63500000.0
2005-09-21 02:15:00,1.16925,1.16925,1.16915,1.16925,92000002.0
2005-09-21 02:16:00,1.16916,1.16916,1.16902,1.16916,85000001.0
2005-09-21 02:17:00,1.16932,1.16935,1.16932,1.16935,21700000.0
2005-09-21 02:18:00,1.16938,1.16938,1.16929,1.16936,17600000.0
2005-09-21 02:19:00,1.16922,1.16933,1.1692,1.1693,206500004.0
2005-09-21 02:20:00,1.16925,1.16938,1.16925,1.16935,129399999.0
2005-09-21 02:21:00,1.16925,1.1693,1.16925,1.1693,30300000.0
2005-09-21 02:22:00,1.1693,1.16935,1.16925,1.16935,115800003.0
2005-09-21 02:23:00,1.16926,1.16927,1.16907,1.1691,88200000.0
2005-09-21 02:24:00,1.169,1.169,1.16895,1.16895,52400001.0
2005-09-21 02:25:00,1.16878,1.16893,1.16866,1.16893,94200003.0
2005-09-21 02:26:00,1.16904,1.16904,1.16901,1.16901,44799999.0
2005-09-21 02:27:00,1.16908,1.16908,1.16902,1.16902,35900000.0
2005-09-21 02:28:00,1.16903,1.1691,1.16898,1.16898,39000000.0
2005-09-21 02:29:00,1.16889,1.16889,1.16873,1.16875,144099999.0
2005-09-21 02:30:00,1.16869,1.16869,1.16853,1.16853,102000000.0
2005-09-21 02:31:00,1.16854,1.16861,1.16853,1.16857,57200001.0
2005-09-21 02:32:00,1.16865,1.16865,1.1686,1.1686,100700001.0
2005-09-21 02:33:00,1.16865,1.16865,1.1686,1.1686,22000000.0
2005-09-21 02:34:00,1.16861,1.16877,1.16861,1.16872,112000002.0
2005-09-21 02:35:00,1.16872,1.16872,1.16858,1.16858,20699999.0
2005-09-21 02:36:00,1.16858,1.16858,1.16853,1.16853,5100000.0
2005-09-21 02:37:00,1.16858,1.16858,1.16852,1.16852,52799998.0
2005-09-21 02:38:00,1.16855,1.16857,1.16849,1.16852,78799999.0
2005-09-21 02:39:00,1.1685,1.16855,1.16843,1.16855,61999999.0
2005-09-21 02:40:00,1.16843,1.16845,1.16843,1.16845,37499999.0
2005-09-21 02:41:00,1.16846,1.16846,1.16839,1.16839,1600000.0
2005-09-21 02:42:00,1.16836,1.16836,1.1683,1.16831,53400000.0
2005-09-21 02:43:00,1.16825,1.16825,1.1682,1.1682,101499999.0
2005-09-21 02:44:00,1.16819,1.16826,1.16819,1.16826,34000000.0
2005-09-21 02:45:00,1.16825,1.16825,1.16825,1.16825,18000000.0
2005-09-21 02:46:00,1.16832,1.16832,1.16817,1.16817,31100001.0
2005-09-21 02:47:00,1.16818,1.16818,1.16815,1.16815,4400000.0
2005-09-21 02:48:00,1.16823,1.16825,1.16815,1.1682,82400000.0
2005-09-21 02:49:00,1.16828,1.16832,1.16822,1.16822,154099997.0
2005-09-21 02:50:00,1.16814,1.16814,1.16812,1.16812,24099999.0
2005-09-21 02:51:00,1.16805,1.16811,1.168,1.168,68900000.0
2005-09-21 02:52:00,1.1681,1.1681,1.16805,1.16805,12800000.0
2005-09-21 02:53:00,1.168,1.16813,1.168,1.16806,61899998.0
2005-09-21 02:54:00,1.16796,1.16825,1.16793,1.16825,141300001.0
2005-09-21 02:55:00,1.16824,1.16824,1.16808,1.16808,2400000.0
2005-09-21 02:56:00,1.16788,1.16797,1.16774,1.16797,121700000.0
2005-09-21 02:57:00,1.16803,1.16826,1.16803,1.16813,121999999.0
2005-09-21 02:58:00,1.1682,1.1682,1.16815,1.16815,22400001.0
2005-09-21 02:59:00,1.16829,1.16837,1.16821,1.16826,82100001.0
2005-09-21 03:00:00,1.1683,1.16835,1.1682,1.16835,54599999.0
2005-09-21 03:01:00,1.1683,1.1683,1.1683,1.1683,18300000.0
2005-09-21 03:02:00,1.16833,1.16835,1.1682,1.16835,127599998.0
2005-09-21 03:03:00,1.16835,1.16839,1.16824,1.16839,27100000.0
2005-09-21 03:04:00,1.16842,1.16843,1.16831,1.16831,149900000.0
2005-09-21 03:05:00,1.16835,1.16845,1.16835,1.16835,72900000.0
2005-09-21 03:06:00,1.16837,1.16848,1.16837,1.16848,68800000.0
2005-09-21 03:07:00,1.16848,1.16848,1.16848,1.16848,21799999.0
2005-09-21 03:08:00,1.1685,1.1685,1.16845,1.16845,91399999.0
2005-09-21 03:09:00,1.16847,1.16848,1.16838,1.16847,107500000.0
2005-09-21 03:10:00,1.16847,1.16847,1.16847,1.16847,3200000.0
2005-09-21 03:11:00,1.16855,1.16855,1.16845,1.16845,47199999.0
2005-09-21 03:12:00,1.16848,1.16851,1.16846,1.16846,16700000.0
2005-09-21 03:13:00,1.16852,1.16852,1.16845,1.1685,70800000.0
2005-09-21 03:14:00,1.16863,1.16876,1.16861,1.16866,57600002.0
2005-09-21 03:15:00,1.16861,1.16862,1.16854,1.16854,48000000.0
2005-09-21 03:16:00,1.16864,1.16874,1.16864,1.16874,42600000.0
2005-09-21 03:17:00,1.16865,1.16865,1.16823,1.16823,96300000.0
2005-09-21 03:18:00,1.16873,1.16873,1.16858,1.16865,85400001.0
2005-09-21 03:19:00,1.16855,1.1686,1.16855,1.1686,54200000.0
2005-09-21 03:20:00,1.16869,1.16869,1.16866,1.16866,5500000.0
2005-09-21 03:21:00,1.16871,1.16876,1.16865,1.16876,171599998.0
2005-09-21 03:22:00,1.16868,1.16868,1.16858,1.16862,44600001.0
2005-09-21 03:23:00,1.16852,1.1687,1.16852,1.16867,105400001.0
2005-09-21 03:24:00,1.16867,1.1687,1.16867,1.1687,49399998.0
2005-09-21 03:25:00,1.16869,1.16869,1.16858,1.16858,72799998.0
2005-09-21 03:26:00,1.1685,1.1685,1.1684,1.16842,159600001.0
2005-09-21 03:27:00,1.16842,1.16846,1.16842,1.16846,38300001.0
2005-09-21 03:28:00,1.16857,1.16871,1.16855,1.16855,122399998.0
2005-09-21 03:29:00,1.16853,1.16858,1.16846,1.16853,78700000.0
2005-09-21 03:30:00,1.16863,1.16873,1.1686,1.16864,131800002.0
2005-09-21 03:31:00,1.16864,1.16869,1.16856,1.16869,128399998.0
2005-09-21 03:32:00,1.1687,1.1687,1.1687,1.1687,28700001.0
2005-09-21 03:33:00,1.1686,1.16873,1.1686,1.16873,43500000.0
2005-09-21 03:34:00,1.16872,1.16885,1.16872,1.16874,60200000.0
2005-09-21 03:35:00,1.16865,1.1687,1.16865,1.1687,26499999.0
2005-09-21 03:36:00,1.16863,1.16875,1.16863,1.16875,18400000.0
2005-09-21 03:37:00,1.16863,1.16865,1.16862,1.16862,101199999.0
2005-09-21 03:38:00,1.1685,1.16868,1.1685,1.16862,116200000.0
2005-09-21 03:39:00,1.16871,1.16878,1.16871,1.16878,75300001.0
2005-09-21 03:40:00,1.16875,1.16885,1.16875,1.1688,41400000.0
2005-09-21 03:41:00,1.1688,1.16885,1.16875,1.16885,79300000.0
2005-09-21 03:42:00,1.16875,1.1688,1.16875,1.1688,57599998.0
2005-09-21 03:43:00,1.16885,1.16885,1.16873,1.16873,28500000.0
2005-09-21 03:44:00,1.16877,1.16877,1.16866,1.16866,2100000.0
2005-09-21 03:45:00,1.16867,1.16875,1.16865,1.16865,54499999.0
2005-09-21 03:46:00,1.16855,1.16855,1.16848,1.16848,6400000.0
2005-09-21 03:47:00,1.16837,1.16847,1.16835,1.16847,92300001.0
2005-09-21 03:48:00,1.16844,1.16848,1.16841,1.16845,151400001.0
2005-09-21 03:49:00,1.16848,1.16854,1.16846,1.16852,54300001.0
2005-09-21 03:50:00,1.16848,1.16852,1.16848,1.16852,44800001.0
2005-09-21 03:51:00,1.1684,1.1684,1.1684,1.1684,4000000.0
2005-09-21 03:52:00,1.16835,1.16835,1.16835,1.16835,11200000.0
2005-09-21 03:53:00,1.16845,1.16845,1.16835,1.16845,139099999.0
2005-09-21 03:54:00,1.1684,1.1684,1.16835,1.1684,84899999.0
2005-09-21 03:55:00,1.16836,1.16836,1.16834,1.16834,41800001.0
2005-09-21 03:56:00,1.16822,1.16839,1.16822,1.16831,89000001.0
2005-09-21 03:57:00,1.16835,1.16835,1.16808,1.16819,88500000.0
2005-09-21 03:58:00,1.1683,1.16845,1.1683,1.16845,43100000.0
2005-09-21 03:59:00,1.16818,1.16848,1.16815,1.16826,86999999.0
2005-09-21 04:00:00,1.16829,1.1683,1.16817,1.16826,37700000.0
2005-09-21 04:01:00,1.16838,1.16838,1.16832,1.16832,25800000.0
2005-09-21 04:02:00,1.16849,1.16851,1.16849,1.16851,14400000.0
2005-09-21 04:03:00,1.16841,1.16841,1.16839,1.16839,58600001.0
2005-09-21 04:04:00,1.16836,1.16846,1.1682,1.1682,74600000.0
2005-09-21 04:05:00,1.16818,1.16818,1.16808,1.16808,50700001.0
2005-09-21 04:06:00,1.16814,1.16818,1.16808,1.16818,28499999.0
2005-09-21 04:07:00,1.1682,1.16832,1.16817,1.16832,82299999.0
2005-09-21 04:08:00,1.16819,1.16826,1.16819,1.16826,15900000.0
2005-09-21 04:09:00,1.16834,1.16841,1.16833,1.16841,46300001.0
2005-09-21 04:10:00,1.16842,1.16848,1.16836,1.16848,148900002.0
2005-09-21 04:11:00,1.16841,1.16844,1.16841,1.16844,38500000.0
2005-09-21 04:12:00,1.16845,1.1685,1.16841,1.16848,123300000.0
2005-09-21 04:13:00,1.16855,1.16855,1.1685,1.1685,48500002.0
2005-09-21 04:14:00,1.16847,1.16847,1.16836,1.16836,84300001.0
2005-09-21 04:15:00,1.16843,1.16847,1.16837,1.16837,90800001.0
2005-09-21 04:16:00,1.16836,1.16836,1.16824,1.16832,78099999.0
2005-09-21 04:17:00,1.16832,1.16845,1.16832,1.16833,60700002.0
2005-09-21 04:18:00,1.1683,1.16832,1.1683,1.16832,6800000.0
2005-09-21 04:19:00,1.16825,1.16835,1.1681,1.1681,16100000.0
2005-09-21 04:20:00,1.16803,1.16811,1.16798,1.16806,99100002.0
2005-09-21 04:21:00,1.16825,1.1683,1.1682,1.16828,166599997.0
2005-09-21 04:22:00,1.16825,1.16835,1.16823,1.16832,166600002.0
2005-09-21 04:23:00,1.1683,1.1683,1.16825,1.16825,95899998.0
2005-09-21 04:24:00,1.16825,1.16835,1.16825,1.16825,25700000.0
2005-09-21 04:25:00,1.1683,1.1683,1.1683,1.1683,9600000.0
2005-09-21 04:26:00,1.16816,1.16816,1.16792,1.16792,56599999.0
2005-09-21 04:27:00,1.1683,1.16838,1.1683,1.16838,1600000.0
2005-09-21 04:28:00,1.16823,1.16823,1.16807,1.16807,1600000.0
2005-09-21 04:29:00,1.16807,1.16808,1.16792,1.16795,77999997.0
2005-09-21 04:30:00,1.16795,1.16805,1.16795,1.16805,67999999.0
2005-09-21 04:31:00,1.16805,1.16805,1.16795,1.168,38300000.0
2005-09-21 04:32:00,1.16789,1.16806,1.16789,1.16801,71900001.0
2005-09-21 04:33:00,1.16796,1.16801,1.16785,1.16787,80600000.0
2005-09-21 04:34:00,1.16805,1.16818,1.16803,1.16803,74100000.0
2005-09-21 04:35:00,1.1679,1.16794,1.16789,1.16791,102100001.0
2005-09-21 04:36:00,1.16787,1.16795,1.16787,1.16795,64599999.0
2005-09-21 04:37:00,1.16784,1.16794,1.16784,1.16785,51799999.0
2005-09-21 04:38:00,1.16778,1.16781,1.1677,1.1677,94100000.0
2005-09-21 04:39:00,1.16779,1.16789,1.16779,1.16789,32399999.0
2005-09-21 04:40:00,1.16815,1.16815,1.16782,1.16782,96199998.0
2005-09-21 04:41:00,1.16788,1.16813,1.16788,1.16812,34700000.0
2005-09-21 04:42:00,1.1679,1.16823,1.1679,1.16801,151600000.0
2005-09-21 04:43:00,1.16818,1.16822,1.16803,1.1681,93500000.0
2005-09-21 04:44:00,1.16803,1.16803,1.16797,1.16797,23900000.0
2005-09-21 04:45:00,1.16785,1.16785,1.16785,1.16785,5600000.0
2005-09-21 04:46:00,1.16791,1.16799,1.16789,1.16799,77300000.0
2005-09-21 04:47:00,1.16795,1.16805,1.16795,1.16797,142900001.0
2005-09-21 04:48:00,1.16798,1.16798,1.16787,1.16787,25500000.0
2005-09-21 04:49:00,1.1679,1.1679,1.16782,1.16785,98000001.0
2005-09-21 04:50:00,1.16786,1.16792,1.16779,1.16779,34200000.0
2005-09-21 04:51:00,1.16785,1.16785,1.16775,1.1678,59900000.0
2005-09-21 04:52:00,1.16778,1.16778,1.16765,1.16769,129899997.0
2005-09-21 04:53:00,1.16768,1.16778,1.16768,1.16777,86900001.0
2005-09-21 04:54:00,1.1678,1.16782,1.16775,1.1678,52800000.0
2005-09-21 04:55:00,1.16775,1.16785,1.16775,1.16782,12900000.0
2005-09-21 04:56:00,1.16775,1.16785,1.16772,1.1678,31100000.0
2005-09-21 04:57:00,1.16785,1.16785,1.16775,1.1678,39500000.0
2005-09-21 04:58:00,1.16778,1.16778,1.16769,1.16778,79599999.0
2005-09-21 04:59:00,1.16777,1.1678,1.16772,1.16777,55900000.0
2005-09-21 05:00:00,1.1678,1.1678,1.1677,1.1677,3200000.0
2005-09-21 05:01:00,1.16782,1.16788,1.1678,1.16788,80099998.0
2005-09-21 05:02:00,1.1679,1.16797,1.16783,1.1679,86700001.0
2005-09-21 05:03:00,1.16792,1.16795,1.16792,1.16795,33500000.0
2005-09-21 05:04:00,1.16785,1.16792,1.16782,1.16782,167200006.0
2005-09-21 05:05:00,1.16787,1.16787,1.16783,1.16783,22699999.0
2005-09-21 05:06:00,1.16774,1.16789,1.16774,1.16786,57600000.0
2005-09-21 05:07:00,1.16798,1.16798,1.16782,1.1679,65800000.0
2005-09-21 05:08:00,1.1679,1.1679,1.1679,1.1679,23600000.0
2005-09-21 05:09:00,1.16789,1.16791,1.16773,1.16773,126399998.0
2005-09-21 05:10:00,1.16775,1.1678,1.16772,1.16778,93500003.0
2005-09-21 05:11:00,1.16782,1.16782,1.16775,1.16775,20700000.0
2005-09-21 05:12:00,1.16782,1.16785,1.1678,1.1678,37600001.0
2005-09-21 05:13:00,1.16772,1.16782,1.16772,1.16778,73900002.0
2005-09-21 05:14:00,1.16782,1.16782,1.16775,1.1678,51599998.0
2005-09-21 05:15:00,1.16775,1.1678,1.16773,1.16773,68199999.0
2005-09-21 05:16:00,1.1678,1.1678,1.16764,1.16765,123500000.0
2005-09-21 05:17:00,1.1677,1.16772,1.16765,1.16765,73200002.0
2005-09-21 05:18:00,1.16768,1.16772,1.16762,1.16762,92600000.0
2005-09-21 05:19:00,1.1676,1.1676,1.16752,1.16752,31500000.0
2005-09-21 05:20:00,1.16765,1.16765,1.16747,1.16751,30300000.0
2005-09-21 05:21:00,1.16755,1.16764,1.16748,1.16748,106500001.0
2005-09-21 05:22:00,1.1675,1.1675,1.16745,1.1675,73000002.0
2005-09-21 05:23:00,1.16746,1.16753,1.16741,1.16742,97000002.0
2005-09-21 05:24:00,1.1675,1.16757,1.16748,1.16757,19000000.0
2005-09-21 05:25:00,1.1676,1.1676,1.1676,1.1676,100000.0
2005-09-21 05:26:00,1.16765,1.16773,1.16764,1.16764,67799999.0
2005-09-21 05:27:00,1.16761,1.16764,1.16761,1.16764,15200000.0
2005-09-21 05:28:00,1.16771,1.16779,1.16771,1.16779,46700001.0
2005-09-21 05:29:00,1.1679,1.1679,1.16785,1.16787,132699998.0
2005-09-21 05:30:00,1.16786,1.16805,1.16786,1.16802,158599996.0
2005-09-21 05:31:00,1.1681,1.16838,1.16796,1.16828,121900002.0
2005-09-21 05:32:00,1.16823,1.16827,1.16823,1.16827,57600001.0
2005-09-21 05:33:00,1.16823,1.16823,1.16817,1.16817,31900000.0
2005-09-21 05:34:00,1.1681,1.16821,1.16808,1.16808,60199999.0
2005-09-21 05:35:00,1.168,1.168,1.1678,1.16783,106800000.0
2005-09-21 05:36:00,1.1681,1.16815,1.1681,1.16815,67000000.0
2005-09-21 05:37:00,1.16805,1.1681,1.16805,1.1681,12800000.0
2005-09-21 05:38:00,1.16806,1.16806,1.16777,1.16777,28700000.0
2005-09-21 05:39:00,1.16822,1.16823,1.16769,1.16783,116500001.0
2005-09-21 05:40:00,1.16785,1.16817,1.16785,1.16793,141499996.0
2005-09-21 05:41:00,1.16795,1.16795,1.16767,1.1678,118200002.0
2005-09-21 05:42:00,1.16792,1.16803,1.16792,1.16803,47800000.0
2005-09-21 05:43:00,1.16802,1.16818,1.16802,1.16818,16700000.0
2005-09-21 05:44:00,1.16805,1.16815,1.16805,1.16808,46999999.0
2005-09-21 05:45:00,1.16799,1.16807,1.16788,1.16788,143899999.0
2005-09-21 05:46:00,1.1679,1.16795,1.1679,1.16795,63100001.0
2005-09-21 05:47:00,1.1679,1.16792,1.16782,1.1679,91899999.0
2005-09-21 05:48:00,1.16796,1.16809,1.16796,1.16809,40600000.0
2005-09-21 05:49:00,1.1682,1.16823,1.1682,1.16823,51900000.0
2005-09-21 05:50:00,1.16812,1.16822,1.16811,1.16813,28600000.0
2005-09-21 05:51:00,1.168,1.16815,1.168,1.16805,97400002.0
2005-09-21 05:52:00,1.16809,1.16809,1.16772,1.1678,196600001.0
2005-09-21 05:53:00,1.16788,1.16795,1.1678,1.16795,104500001.0
2005-09-21 05:54:00,1.16791,1.16791,1.16784,1.16784,25500000.0
2005-09-21 05:55:00,1.1678,1.16782,1.16775,1.16782,45800000.0
2005-09-21 05:56:00,1.16777,1.1678,1.16777,1.1678,23200000.0
2005-09-21 05:57:00,1.16775,1.1678,1.16775,1.1678,60900000.0
2005-09-21 05:58:00,1.1678,1.16785,1.16775,1.16775,115300002.0
2005-09-21 05:59:00,1.16775,1.16775,1.16775,1.16775,26300001.0
2005-09-21 06:00:00,1.1675,1.16772,1.16742,1.16772,84700001.0
2005-09-21 06:01:00,1.1678,1.16785,1.1677,1.1678,108499998.0
2005-09-21 06:02:00,1.16775,1.16785,1.1677,1.16775,21900000.0
2005-09-21 06:03:00,1.16772,1.16803,1.16766,1.16803,61500001.0
2005-09-21 06:04:00,1.16825,1.16842,1.16782,1.16782,42400000.0
2005-09-21 06:05:00,1.16782,1.16807,1.16782,1.16793,85200001.0
2005-09-21 06:06:00,1.1679,1.1679,1.16785,1.16785,66900001.0
2005-09-21 06:07:00,1.16787,1.16795,1.16785,1.16795,87500001.0
2005-09-21 06:08:00,1.1679,1.16795,1.16788,1.16792,78700000.0
2005-09-21 06:09:00,1.1679,1.1679,1.16785,1.16785,21500000.0
2005-09-21 06:10:00,1.16797,1.16797,1.1678,1.16792,101499999.0
2005-09-21 06:11:00,1.16786,1.16798,1.16786,1.16795,136700001.0
2005-09-21 06:12:00,1.16795,1.168,1.1679,1.1679,84799999.0
2005-09-21 06:13:00,1.16798,1.16798,1.16789,1.16798,98000001.0
2005-09-21 06:14:00,1.168,1.168,1.16795,1.168,145700002.0
2005-09-21 06:15:00,1.16798,1.16804,1.1679,1.16804,54700000.0
2005-09-21 06:16:00,1.168,1.16805,1.16795,1.16803,75200002.0
2005-09-21 06:17:00,1.16763,1.1678,1.16753,1.1676,83700000.0
2005-09-21 06:18:00,1.16802,1.16807,1.16795,1.168,150100001.0
2005-09-21 06:19:00,1.16805,1.16805,1.16797,1.168,123199999.0
2005-09-21 06:20:00,1.16797,1.168,1.16797,1.168,70999998.0
2005-09-21 06:21:00,1.16795,1.168,1.1679,1.168,70599999.0
2005-09-21 06:22:00,1.16803,1.16803,1.16797,1.16803,25100000.0
2005-09-21 06:23:00,1.16765,1.16779,1.16757,1.16767,102700001.0
2005-09-21 06:24:00,1.168,1.16803,1.16795,1.168,60400000.0
2005-09-21 06:25:00,1.16795,1.16795,1.1678,1.1678,18400000.0
2005-09-21 06:26:00,1.16798,1.16807,1.16795,1.16795,86300001.0
2005-09-21 06:27:00,1.168,1.168,1.16795,1.16798,39900001.0
2005-09-21 06:28:00,1.16795,1.16805,1.1679,1.1679,63699998.0
2005-09-21 06:29:00,1.16795,1.16805,1.16795,1.168,84499998.0
2005-09-21 06:30:00,1.16802,1.16802,1.16802,1.16802,800000.0
2005-09-21 06:31:00,1.168,1.16805,1.16795,1.16795,105200000.0
2005-09-21 06:32:00,1.168,1.168,1.168,1.168,56000002.0
2005-09-21 06:33:00,1.168,1.168,1.1679,1.1679,61500000.0
2005-09-21 06:34:00,1.16798,1.168,1.16797,1.168,72800002.0
2005-09-21 06:35:00,1.16794,1.168,1.16787,1.16787,132399998.0
2005-09-21 06:36:00,1.16783,1.16783,1.16783,1.16783,23900000.0
2005-09-21 06:37:00,1.16781,1.16781,1.16752,1.16766,110899999.0
2005-09-21 06:38:00,1.16778,1.16778,1.1677,1.1677,21700000.0
2005-09-21 06:39:00,1.16763,1.16763,1.16735,1.16735,81300002.0
2005-09-21 06:40:00,1.16735,1.16735,1.16725,1.16733,121400002.0
2005-09-21 06:41:00,1.16712,1.16727,1.16708,1.16727,109900001.0
2005-09-21 06:42:00,1.1673,1.16735,1.16723,1.1673,102400002.0
2005-09-21 06:43:00,1.16725,1.1673,1.16725,1.1673,56800001.0
2005-09-21 06:44:00,1.16758,1.1677,1.16742,1.16743,113899999.0
2005-09-21 06:45:00,1.16732,1.16741,1.16732,1.16733,29200000.0
2005-09-21 06:46:00,1.1675,1.16751,1.16747,1.16751,50600000.0
2005-09-21 06:47:00,1.16755,1.16765,1.16755,1.1676,152599997.0
2005-09-21 06:48:00,1.1676,1.16763,1.16755,1.16763,133299999.0
2005-09-21 06:49:00,1.16766,1.16774,1.16766,1.16774,23900000.0
2005-09-21 06:50:00,1.16792,1.16799,1.1679,1.16799,55900001.0
2005-09-21 06:51:00,1.16799,1.16799,1.16765,1.16794,110800001.0
2005-09-21 06:52:00,1.16792,1.16792,1.16746,1.1677,172799999.0
2005-09-21 06:53:00,1.16785,1.16785,1.16785,1.16785,22500000.0
2005-09-21 06:54:00,1.16797,1.16803,1.16797,1.16803,27100001.0
2005-09-21 06:55:00,1.1681,1.1681,1.16792,1.16792,65799998.0
2005-09-21 06:56:00,1.16794,1.16809,1.16785,1.16785,75700002.0
2005-09-21 06:57:00,1.16802,1.16831,1.16772,1.16814,74000000.0
2005-09-21 06:58:00,1.1683,1.1683,1.1683,1.1683,40199999.0
2005-09-21 06:59:00,1.1682,1.16852,1.16816,1.16852,208199994.0
2005-09-21 07:00:00,1.16854,1.16854,1.16836,1.16836,91100000.0
2005-09-21 07:01:00,1.16844,1.16848,1.16814,1.1683,55300000.0
2005-09-21 07:02:00,1.1684,1.1684,1.16833,1.16833,36000001.0
2005-09-21 07:03:00,1.16845,1.16845,1.16835,1.1684,93800001.0
2005-09-21 07:04:00,1.16839,1.16851,1.16839,1.16845,96500001.0
2005-09-21 07:05:00,1.16838,1.16855,1.16838,1.16842,97800001.0
2005-09-21 07:06:00,1.16827,1.16846,1.1682,1.1682,28200000.0
2005-09-21 07:07:00,1.1684,1.16843,1.16835,1.16835,61699999.0
2005-09-21 07:08:00,1.16835,1.16835,1.16835,1.16835,35600000.0
2005-09-21 07:09:00,1.16839,1.16852,1.16839,1.16844,145200006.0
2005-09-21 07:10:00,1.16843,1.16853,1.16842,1.16853,64899999.0
2005-09-21 07:11:00,1.16842,1.16854,1.16842,1.16843,113000001.0
2005-09-21 07:12:00,1.16845,1.16855,1.16845,1.16848,58100000.0
2005-09-21 07:13:00,1.1685,1.16855,1.16842,1.1685,111000000.0
2005-09-21 07:14:00,1.16843,1.16844,1.16837,1.16839,87500000.0
2005-09-21 07:15:00,1.16839,1.16848,1.16839,1.16848,59999999.0
2005-09-21 07:16:00,1.1685,1.16855,1.1684,1.16845,88500001.0
2005-09-21 07:17:00,1.16847,1.1685,1.16847,1.1685,1400000.0
2005-09-21 07:18:00,1.16845,1.1685,1.16845,1.1685,160499998.0
2005-09-21 07:19:00,1.16841,1.16844,1.16841,1.16844,4000000.0
2005-09-21 07:20:00,1.16831,1.16834,1.16831,1.16834,35600001.0
2005-09-21 07:21:00,1.16813,1.16818,1.16802,1.16812,81100002.0
2005-09-21 07:22:00,1.16812,1.16831,1.16812,1.16824,38499999.0
2005-09-21 07:23:00,1.16813,1.16818,1.16809,1.16813,63900001.0
2005-09-21 07:24:00,1.16815,1.16815,1.16803,1.16803,45900002.0
2005-09-21 07:25:00,1.16796,1.16796,1.16757,1.16757,111799998.0
2005-09-21 07:26:00,1.16762,1.16767,1.16747,1.16747,59200000.0
2005-09-21 07:27:00,1.1674,1.1674,1.16737,1.16737,34300000.0
2005-09-21 07:28:00,1.16735,1.16743,1.16732,1.16732,137899998.0
2005-09-21 07:29:00,1.16726,1.16736,1.16726,1.16736,43100000.0
2005-09-21 07:30:00,1.16736,1.16748,1.16732,1.16741,128299999.0
2005-09-21 07:31:00,1.16736,1.16736,1.16717,1.1673,89900000.0
2005-09-21 07:32:00,1.16723,1.16723,1.16712,1.16712,20500000.0
2005-09-21 07:33:00,1.16707,1.16722,1.16707,1.1672,118400000.0
2005-09-21 07:34:00,1.16717,1.16735,1.16717,1.16735,116999999.0
2005-09-21 07:35:00,1.16739,1.16771,1.16739,1.16771,39000000.0
2005-09-21 07:36:00,1.16782,1.16782,1.1674,1.16746,92100000.0
2005-09-21 07:37:00,1.16748,1.16748,1.16742,1.16747,65699998.0
2005-09-21 07:38:00,1.16752,1.16752,1.16739,1.16743,27900001.0
2005-09-21 07:39:00,1.16735,1.1674,1.16735,1.16737,72299999.0
2005-09-21 07:40:00,1.16735,1.1674,1.16735,1.16738,85200001.0
2005-09-21 07:41:00,1.16738,1.16742,1.16738,1.16742,20000000.0
2005-09-21 07:42:00,1.16747,1.16755,1.16745,1.16755,96700001.0
2005-09-21 07:43:00,1.16755,1.16755,1.16745,1.16745,41500000.0
2005-09-21 07:44:00,1.1675,1.16755,1.1674,1.16755,104400001.0
2005-09-21 07:45:00,1.16742,1.16757,1.16742,1.16755,61600000.0
2005-09-21 07:46:00,1.16748,1.1675,1.16748,1.1675,59400000.0
2005-09-21 07:47:00,1.16745,1.1675,1.16745,1.1675,23300001.0
2005-09-21 07:48:00,1.16752,1.16759,1.16752,1.16758,69399999.0
2005-09-21 07:49:00,1.16766,1.16777,1.16759,1.16762,58900000.0
2005-09-21 07:50:00,1.16765,1.16765,1.16765,1.16765,10400000.0
2005-09-21 07:51:00,1.16757,1.16757,1.16745,1.16745,107400002.0
2005-09-21 07:52:00,1.16754,1.16763,1.16753,1.16753,110199998.0
2005-09-21 07:53:00,1.1676,1.1676,1.1676,1.1676,54800001.0
2005-09-21 07:54:00,1.1676,1.16771,1.16757,1.16757,54000000.0
2005-09-21 07:55:00,1.1676,1.16765,1.16752,1.16765,109999998.0
2005-09-21 07:56:00,1.16764,1.16789,1.16764,1.16783,12800000.0
2005-09-21 07:57:00,1.1679,1.1679,1.16788,1.16788,1600000.0
2005-09-21 07:58:00,1.1679,1.1679,1.16783,1.1679,83700001.0
2005-09-21 07:59:00,1.16787,1.16793,1.16783,1.16791,146500002.0
2005-09-21 08:00:00,1.16762,1.16809,1.16762,1.16802,84000000.0
2005-09-21 08:01:00,1.16776,1.16791,1.16763,1.16778,60599999.0
2005-09-21 08:02:00,1.16774,1.1678,1.16753,1.16767,138999999.0
2005-09-21 08:03:00,1.16788,1.16802,1.16784,1.16786,140100003.0
2005-09-21 08:04:00,1.16784,1.16792,1.16779,1.16792,99800001.0
2005-09-21 08:05:00,1.16793,1.168,1.16789,1.16798,67100001.0
2005-09-21 08:06:00,1.16802,1.16802,1.16786,1.16789,39900001.0
2005-09-21 08:07:00,1.16778,1.16778,1.16762,1.16765,114399999.0
2005-09-21 08:08:00,1.16798,1.16805,1.16798,1.16805,35100000.0
2005-09-21 08:09:00,1.16822,1.16828,1.16812,1.16812,149299999.0
2005-09-21 08:10:00,1.16807,1.16813,1.1678,1.16794,118899998.0
2005-09-21 08:11:00,1.16818,1.16818,1.16791,1.16791,51100000.0
2005-09-21 08:12:00,1.16783,1.16791,1.16777,1.16788,95400001.0
2005-09-21 08:13:00,1.16803,1.16807,1.16795,1.16795,54900002.0
2005-09-21 08:14:00,1.16795,1.16805,1.16795,1.168,38299999.0
2005-09-21 08:15:00,1.168,1.16803,1.16795,1.16795,65999999.0
2005-09-21 08:16:00,1.168,1.168,1.16795,1.16795,4000000.0
2005-09-21 08:17:00,1.16792,1.16792,1.16776,1.16777,27200000.0
2005-09-21 08:18:00,1.16776,1.16776,1.16769,1.16769,35900000.0
2005-09-21 08:19:00,1.16775,1.16775,1.1677,1.16775,32000000.0
2005-09-21 08:20:00,1.16768,1.16768,1.16762,1.16762,14200000.0
2005-09-21 08:21:00,1.16768,1.16768,1.16761,1.16763,89600003.0
2005-09-21 08:22:00,1.1676,1.16762,1.16758,1.1676,53900001.0
2005-09-21 08:23:00,1.16757,1.16761,1.1675,1.16752,106399999.0
2005-09-21 08:24:00,1.16752,1.16762,1.16745,1.16745,42800000.0
2005-09-21 08:25:00,1.1673,1.1673,1.16712,1.1672,27600000.0
2005-09-21 08:26:00,1.16719,1.1672,1.16715,1.16718,53599999.0
2005-09-21 08:27:00,1.167,1.16715,1.167,1.16712,58600000.0
2005-09-21 08:28:00,1.1671,1.1671,1.1671,1.1671,8800000.0
2005-09-21 08:29:00,1.16697,1.16708,1.16696,1.16699,46100000.0
2005-09-21 08:30:00,1.16727,1.16727,1.16712,1.16726,104600000.0
2005-09-21 08:31:00,1.16732,1.16732,1.16725,1.1673,103600000.0
2005-09-21 08:32:00,1.16732,1.16732,1.16703,1.1671,72200000.0
2005-09-21 08:33:00,1.16705,1.16715,1.16701,1.16708,88300000.0
2005-09-21 08:34:00,1.167,1.16705,1.16695,1.16705,84500000.0
2005-09-21 08:35:00,1.16705,1.16705,1.16679,1.16685,96799998.0
2005-09-21 08:36:00,1.16673,1.16673,1.16662,1.16669,75400000.0
2005-09-21 08:37:00,1.16679,1.16679,1.16666,1.16667,159800001.0
2005-09-21 08:38:00,1.16667,1.16667,1.16657,1.16659,30600000.0
2005-09-21 08:39:00,1.16659,1.16686,1.16659,1.16685,63600001.0
2005-09-21 08:40:00,1.16715,1.16749,1.167,1.16722,198000001.0
2005-09-21 08:41:00,1.16723,1.16723,1.16684,1.16684,111200000.0
2005-09-21 08:42:00,1.16687,1.16695,1.16685,1.16685,15700000.0
2005-09-21 08:43:00,1.16675,1.16675,1.16648,1.16652,120000001.0
2005-09-21 08:44:00,1.16649,1.16656,1.16642,1.16656,80700001.0
2005-09-21 08:45:00,1.16647,1.16649,1.16642,1.16642,94600000.0
2005-09-21 08:46:00,1.16638,1.1664,1.1663,1.16639,131199999.0
2005-09-21 08:47:00,1.1664,1.1664,1.16633,1.16633,14400000.0
2005-09-21 08:48:00,1.1664,1.1664,1.16635,1.16635,7200000.0
2005-09-21 08:49:00,1.16648,1.16657,1.16648,1.16657,23300000.0
2005-09-21 08:50:00,1.16653,1.16673,1.16651,1.16667,107899997.0
2005-09-21 08:51:00,1.16672,1.16676,1.16672,1.16676,56299999.0
2005-09-21 08:52:00,1.1668,1.16682,1.1668,1.16682,79300001.0
2005-09-21 08:53:00,1.16683,1.16694,1.16683,1.16688,176700001.0
2005-09-21 08:54:00,1.16685,1.16695,1.16685,1.16695,112500001.0
2005-09-21 08:55:00,1.16693,1.16707,1.16688,1.16698,138800001.0
2005-09-21 08:56:00,1.16694,1.16712,1.16692,1.16692,87000000.0
2005-09-21 08:57:00,1.16674,1.16674,1.16646,1.16646,95300002.0
2005-09-21 08:58:00,1.1665,1.16657,1.16643,1.1665,101200001.0
2005-09-21 08:59:00,1.16653,1.16685,1.16653,1.16685,116100001.0
2005-09-21 09:00:00,1.16676,1.16676,1.16644,1.16644,98199998.0
2005-09-21 09:01:00,1.16655,1.16655,1.16655,1.16655,13600000.0
2005-09-21 09:02:00,1.16667,1.16682,1.16667,1.16671,19400000.0
2005-09-21 09:03:00,1.16684,1.16708,1.16684,1.16708,106400001.0
2005-09-21 09:04:00,1.167,1.167,1.1668,1.1668,4200000.0
2005-09-21 09:05:00,1.1667,1.1667,1.16665,1.16665,46300000.0
2005-09-21 09:06:00,1.16663,1.16669,1.16659,1.16659,65600000.0
2005-09-21 09:07:00,1.1666,1.1666,1.1666,1.1666,7200000.0
2005-09-21 09:08:00,1.16662,1.16673,1.16662,1.16673,112500002.0
2005-09-21 09:09:00,1.16665,1.16681,1.16665,1.16681,69700001.0
2005-09-21 09:10:00,1.16678,1.16678,1.1667,1.1667,95500000.0
2005-09-21 09:11:00,1.16666,1.16685,1.16666,1.16685,66800001.0
2005-09-21 09:12:00,1.16695,1.16702,1.16695,1.16702,25400000.0
2005-09-21 09:13:00,1.16696,1.16696,1.16689,1.16689,7200000.0
2005-09-21 09:14:00,1.16697,1.16701,1.16688,1.16693,125099999.0
2005-09-21 09:15:00,1.16692,1.16699,1.16683,1.16695,167800001.0
2005-09-21 09:16:00,1.16674,1.16689,1.16658,1.16668,189800001.0
2005-09-21 09:17:00,1.16701,1.16717,1.16701,1.1671,70300000.0
2005-09-21 09:18:00,1.16719,1.16727,1.16717,1.16727,70899999.0
2005-09-21 09:19:00,1.16706,1.16714,1.16694,1.1671,54600000.0
2005-09-21 09:20:00,1.16721,1.16737,1.16716,1.16737,83500000.0
2005-09-21 09:21:00,1.16737,1.16743,1.16724,1.16732,71700001.0
2005-09-21 09:22:00,1.16732,1.16736,1.16727,1.16727,74600003.0
2005-09-21 09:23:00,1.16729,1.16736,1.16729,1.16736,48800000.0
2005-09-21 09:24:00,1.16743,1.16743,1.1673,1.16733,126099999.0
2005-09-21 09:25:00,1.16741,1.16751,1.16741,1.1675,113500002.0
2005-09-21 09:26:00,1.16743,1.16773,1.16743,1.16773,157599999.0
2005-09-21 09:27:00,1.16795,1.1683,1.16795,1.1683,45300000.0
2005-09-21 09:28:00,1.16831,1.16833,1.16818,1.16833,85600000.0
2005-09-21 09:29:00,1.1683,1.16842,1.1683,1.16842,25000000.0
2005-09-21 09:30:00,1.16848,1.1685,1.16848,1.1685,52200001.0
2005-09-21 09:31:00,1.1686,1.1686,1.1686,1.1686,800000.0
2005-09-21 09:32:00,1.16855,1.1686,1.16855,1.1686,119600001.0
2005-09-21 09:33:00,1.16848,1.16848,1.16829,1.16839,64699999.0
2005-09-21 09:34:00,1.16848,1.16848,1.16832,1.16834,76899999.0
2005-09-21 09:35:00,1.1684,1.16845,1.1684,1.16845,51000000.0
2005-09-21 09:36:00,1.16825,1.16825,1.16786,1.16786,41300001.0
2005-09-21 09:37:00,1.1684,1.16845,1.16835,1.16835,68300000.0
2005-09-21 09:38:00,1.1684,1.16845,1.16833,1.1684,90499998.0
2005-09-21 09:39:00,1.16847,1.16887,1.16847,1.16887,88900000.0
2005-09-21 09:40:00,1.16897,1.16937,1.16897,1.16929,109600001.0
2005-09-21 09:41:00,1.16924,1.16935,1.16924,1.16933,66499999.0
2005-09-21 09:42:00,1.16952,1.16987,1.16952,1.16986,126200000.0
2005-09-21 09:43:00,1.16987,1.17009,1.16987,1.17,43500000.0
2005-09-21 09:44:00,1.16995,1.16995,1.16969,1.16969,59000001.0
2005-09-21 09:45:00,1.16974,1.16989,1.16972,1.16987,82599998.0
2005-09-21 09:46:00,1.16978,1.1699,1.16976,1.1699,17800000.0
2005-09-21 09:47:00,1.16984,1.17008,1.16984,1.17007,134200000.0
2005-09-21 09:48:00,1.17005,1.17005,1.16992,1.17004,122199999.0
2005-09-21 09:49:00,1.16991,1.16991,1.16981,1.16981,9000000.0
2005-09-21 09:50:00,1.16976,1.16989,1.16976,1.16989,35800000.0
2005-09-21 09:51:00,1.17001,1.17001,1.16994,1.16999,21700000.0
2005-09-21 09:52:00,1.1698,1.16988,1.1698,1.16984,181899997.0
2005-09-21 09:53:00,1.1699,1.1699,1.1698,1.1699,18300000.0
2005-09-21 09:54:00,1.1698,1.1698,1.16939,1.16939,64200001.0
2005-09-21 09:55:00,1.16927,1.16927,1.16897,1.16922,64700000.0
2005-09-21 09:56:00,1.16913,1.16913,1.16898,1.169,80299999.0
2005-09-21 09:57:00,1.16897,1.16897,1.16883,1.16885,112900000.0
2005-09-21 09:58:00,1.16907,1.16907,1.16886,1.16886,99800000.0
2005-09-21 09:59:00,1.16894,1.16908,1.16894,1.16903,78100000.0
2005-09-21 10:00:00,1.16895,1.169,1.16895,1.169,125699998.0
2005-09-21 10:01:00,1.16895,1.16895,1.16892,1.16893,16000000.0
2005-09-21 10:02:00,1.16892,1.16901,1.16889,1.16889,130000001.0
2005-09-21 10:03:00,1.16898,1.16898,1.16881,1.16881,13000000.0
2005-09-21 10:04:00,1.16872,1.16872,1.16837,1.16858,89900001.0
2005-09-21 10:05:00,1.16866,1.16871,1.16852,1.16852,63900000.0
2005-09-21 10:06:00,1.16856,1.16856,1.16831,1.16835,126400001.0
2005-09-21 10:07:00,1.16841,1.16848,1.16828,1.16846,87999998.0
2005-09-21 10:08:00,1.1684,1.1684,1.16826,1.16826,61399999.0
2005-09-21 10:09:00,1.16813,1.16831,1.16808,1.16831,34400000.0
2005-09-21 10:10:00,1.16835,1.1684,1.16835,1.16838,72699999.0
2005-09-21 10:11:00,1.1685,1.16863,1.1685,1.16863,50400001.0
2005-09-21 10:12:00,1.16868,1.16886,1.16868,1.16886,114600001.0
2005-09-21 10:13:00,1.1688,1.16885,1.1688,1.16885,104400001.0
2005-09-21 10:14:00,1.1688,1.16882,1.16875,1.1688,69700000.0
2005-09-21 10:15:00,1.16889,1.16897,1.16883,1.16886,166300002.0
2005-09-21 10:16:00,1.16899,1.16907,1.16892,1.16892,93300000.0
2005-09-21 10:17:00,1.16887,1.16903,1.16879,1.16896,116699999.0
2005-09-21 10:18:00,1.16894,1.16894,1.16875,1.16875,96100000.0
2005-09-21 10:19:00,1.16873,1.16876,1.16871,1.16873,51100000.0
2005-09-21 10:20:00,1.16875,1.16897,1.16875,1.16897,117799998.0
2005-09-21 10:21:00,1.16878,1.16899,1.16872,1.16888,79400002.0
2005-09-21 10:22:00,1.16875,1.16891,1.16875,1.16883,121900000.0
2005-09-21 10:23:00,1.16876,1.16876,1.16862,1.16866,84599999.0
2005-09-21 10:24:00,1.16873,1.16874,1.1686,1.16865,87700000.0
2005-09-21 10:25:00,1.16862,1.16878,1.16861,1.16876,128999999.0
2005-09-21 10:26:00,1.16878,1.16883,1.16871,1.16883,106800001.0
2005-09-21 10:27:00,1.16883,1.16883,1.1688,1.1688,32700000.0
2005-09-21 10:28:00,1.16882,1.16883,1.1687,1.16875,111600002.0
2005-09-21 10:29:00,1.16875,1.16885,1.16873,1.16878,135300000.0
2005-09-21 10:30:00,1.16867,1.16867,1.16835,1.16835,75399999.0
2005-09-21 10:31:00,1.16872,1.16875,1.1687,1.1687,34500000.0
2005-09-21 10:32:00,1.1687,1.1687,1.16862,1.1687,46500000.0
2005-09-21 10:33:00,1.1687,1.1687,1.1687,1.1687,99500005.0
2005-09-21 10:34:00,1.16864,1.16871,1.16858,1.16867,207600000.0
2005-09-21 10:35:00,1.16863,1.16875,1.16863,1.1687,163000005.0
2005-09-21 10:36:00,1.1687,1.1687,1.16833,1.16843,224900001.0
2005-09-21 10:37:00,1.16836,1.16852,1.16836,1.16849,90100000.0
2005-09-21 10:38:00,1.16855,1.16864,1.16834,1.16855,125900000.0
2005-09-21 10:39:00,1.1687,1.16878,1.1687,1.1687,81800000.0
2005-09-21 10:40:00,1.16845,1.16854,1.16822,1.16822,55000001.0
2005-09-21 10:41:00,1.16868,1.16875,1.16865,1.16865,116300002.0
2005-09-21 10:42:00,1.1687,1.16875,1.16867,1.16875,18100000.0
2005-09-21 10:43:00,1.16875,1.16878,1.16868,1.16878,94499997.0
2005-09-21 10:44:00,1.16873,1.16898,1.16873,1.16898,100700002.0
2005-09-21 10:45:00,1.16905,1.16905,1.16898,1.169,131599997.0
2005-09-21 10:46:00,1.16901,1.16901,1.16862,1.16868,85799998.0
2005-09-21 10:47:00,1.16875,1.16902,1.16853,1.16853,65900000.0
2005-09-21 10:48:00,1.16853,1.1687,1.16853,1.16868,102200000.0
2005-09-21 10:49:00,1.16873,1.16875,1.1686,1.16875,117600000.0
2005-09-21 10:50:00,1.1687,1.1687,1.1685,1.16865,209600005.0
2005-09-21 10:51:00,1.16858,1.16858,1.16821,1.16821,131800001.0
2005-09-21 10:52:00,1.16805,1.16817,1.16803,1.16803,123300002.0
2005-09-21 10:53:00,1.16817,1.16826,1.16812,1.16812,93100001.0
2005-09-21 10:54:00,1.16808,1.16813,1.16801,1.16813,62900000.0
2005-09-21 10:55:00,1.16815,1.16826,1.16815,1.16822,101499997.0
2005-09-21 10:56:00,1.16825,1.16835,1.16825,1.1683,98900000.0
2005-09-21 10:57:00,1.16823,1.16835,1.16813,1.16821,98500000.0
2005-09-21 10:58:00,1.1683,1.16842,1.16826,1.16839,140100004.0
2005-09-21 10:59:00,1.16814,1.16814,1.16728,1.16786,173900002.0
2005-09-21 11:00:00,1.16787,1.16798,1.16769,1.16775,132800002.0
2005-09-21 11:01:00,1.16802,1.16809,1.168,1.16808,38400000.0
2005-09-21 11:02:00,1.1681,1.1681,1.16805,1.1681,84800000.0
2005-09-21 11:03:00,1.1681,1.1681,1.16797,1.1681,137699999.0
2005-09-21 11:04:00,1.16805,1.16805,1.16795,1.168,48300001.0
2005-09-21 11:05:00,1.16798,1.168,1.16798,1.168,49300000.0
2005-09-21 11:06:00,1.16803,1.16807,1.16803,1.16803,62100000.0
2005-09-21 11:07:00,1.16806,1.16806,1.16796,1.16796,64500000.0
2005-09-21 11:08:00,1.16796,1.16796,1.16758,1.16758,69700001.0
2005-09-21 11:09:00,1.16726,1.16734,1.1672,1.16734,76700002.0
2005-09-21 11:10:00,1.16738,1.16791,1.16737,1.16791,55200001.0
2005-09-21 11:11:00,1.16808,1.16815,1.16802,1.16815,148900001.0
2005-09-21 11:12:00,1.16798,1.16798,1.16749,1.16753,148900000.0
2005-09-21 11:13:00,1.16747,1.16747,1.16739,1.16743,89199998.0
2005-09-21 11:14:00,1.16741,1.16747,1.16733,1.16733,89900000.0
2005-09-21 11:15:00,1.16735,1.16749,1.16735,1.16748,249500001.0
2005-09-21 11:16:00,1.1675,1.1675,1.16744,1.1675,160200000.0
2005-09-21 11:17:00,1.16741,1.16751,1.16735,1.16742,128999998.0
2005-09-21 11:18:00,1.16741,1.16757,1.16741,1.16757,49600000.0
2005-09-21 11:19:00,1.16768,1.16769,1.16748,1.16748,137189999.0
2005-09-21 11:20:00,1.16783,1.16796,1.16749,1.16749,113200003.0
2005-09-21 11:21:00,1.16775,1.16779,1.16769,1.16773,71300000.0
2005-09-21 11:22:00,1.1678,1.1678,1.1678,1.1678,38100001.0
2005-09-21 11:23:00,1.16775,1.16785,1.16775,1.16785,41400000.0
2005-09-21 11:24:00,1.1677,1.16771,1.16765,1.16765,36700001.0
2005-09-21 11:25:00,1.16765,1.16765,1.16755,1.1676,196999997.0
2005-09-21 11:26:00,1.1676,1.16765,1.1676,1.16765,49600000.0
2005-09-21 11:27:00,1.16761,1.16768,1.16757,1.16768,98100001.0
2005-09-21 11:28:00,1.16769,1.16785,1.16766,1.16785,94800000.0
2005-09-21 11:29:00,1.16762,1.1679,1.16762,1.16783,130699999.0
2005-09-21 11:30:00,1.16797,1.16808,1.16768,1.16768,70700000.0
2005-09-21 11:31:00,1.16761,1.1678,1.16761,1.1678,35400000.0
2005-09-21 11:32:00,1.16772,1.16782,1.16767,1.16778,195699999.0
2005-09-21 11:33:00,1.16774,1.16783,1.16771,1.16783,52600000.0
2005-09-21 11:34:00,1.1678,1.16787,1.16775,1.1678,116700002.0
2005-09-21 11:35:00,1.16777,1.16777,1.16757,1.16757,93700000.0
2005-09-21 11:36:00,1.16759,1.16785,1.16759,1.16761,75899999.0
2005-09-21 11:37:00,1.16749,1.16757,1.16734,1.16734,113400001.0
2005-09-21 11:38:00,1.16727,1.16742,1.16727,1.16742,84799998.0
2005-09-21 11:39:00,1.1674,1.16741,1.16728,1.16734,99400001.0
2005-09-21 11:40:00,1.1673,1.16735,1.16722,1.1673,81600000.0
2005-09-21 11:41:00,1.16742,1.16763,1.16739,1.16763,80600000.0
2005-09-21 11:42:00,1.16772,1.16779,1.16765,1.16765,124899999.0
2005-09-21 11:43:00,1.16768,1.16784,1.16759,1.16784,54990000.0
2005-09-21 11:44:00,1.1677,1.1679,1.1677,1.16787,68000000.0
2005-09-21 11:45:00,1.16795,1.16795,1.1679,1.1679,74900001.0
2005-09-21 11:46:00,1.16798,1.16798,1.16748,1.16748,134399998.0
2005-09-21 11:47:00,1.16741,1.16749,1.16741,1.16749,40799998.0
2005-09-21 11:48:00,1.16762,1.1678,1.16762,1.16769,74200001.0
2005-09-21 11:49:00,1.16789,1.16793,1.1676,1.1676,125100000.0
2005-09-21 11:50:00,1.1677,1.16783,1.16685,1.16708,148700000.0
2005-09-21 11:51:00,1.16702,1.16712,1.16694,1.16695,56000000.0
2005-09-21 11:52:00,1.16709,1.1671,1.16684,1.16688,147500004.0
2005-09-21 11:53:00,1.16684,1.16702,1.16684,1.16694,61800001.0
2005-09-21 11:54:00,1.16707,1.1671,1.16704,1.16708,39999999.0
2005-09-21 11:55:00,1.16708,1.16742,1.16695,1.16741,56099999.0
2005-09-21 11:56:00,1.16694,1.16708,1.16694,1.16708,35299999.0
2005-09-21 11:57:00,1.1671,1.16715,1.16705,1.16705,110200000.0
2005-09-21 11:58:00,1.16705,1.16712,1.16705,1.16705,75800002.0
2005-09-21 11:59:00,1.1671,1.16715,1.16708,1.1671,111200003.0
2005-09-21 12:00:00,1.16715,1.16715,1.16705,1.1671,24500000.0
2005-09-21 12:01:00,1.16703,1.16705,1.16698,1.16704,47100000.0
2005-09-21 12:02:00,1.16709,1.16729,1.16709,1.16717,100500001.0
2005-09-21 12:03:00,1.16717,1.1672,1.16713,1.16713,102999998.0
2005-09-21 12:04:00,1.16712,1.16716,1.16709,1.16712,52200001.0
2005-09-21 12:05:00,1.1671,1.16715,1.16705,1.16705,98200000.0
2005-09-21 12:06:00,1.16717,1.16721,1.16713,1.16713,93599998.0
2005-09-21 12:07:00,1.1672,1.1672,1.16715,1.16715,52699999.0
2005-09-21 12:08:00,1.16725,1.16725,1.1671,1.1671,83500001.0
2005-09-21 12:09:00,1.16677,1.16701,1.16677,1.16684,58900000.0
2005-09-21 12:10:00,1.1672,1.16725,1.1672,1.16725,7200000.0
2005-09-21 12:11:00,1.16717,1.16731,1.16716,1.16716,129099998.0
2005-09-21 12:12:00,1.16706,1.16725,1.16705,1.16718,165299999.0
2005-09-21 12:13:00,1.16715,1.16728,1.16715,1.1672,171600000.0
2005-09-21 12:14:00,1.16718,1.16718,1.16705,1.16705,48900000.0
2005-09-21 12:15:00,1.16705,1.16722,1.16705,1.16722,92399999.0
2005-09-21 12:16:00,1.16714,1.16714,1.16678,1.16678,62699998.0
2005-09-21 12:17:00,1.16689,1.16709,1.16689,1.16691,90400000.0
2005-09-21 12:18:00,1.16686,1.16707,1.16678,1.16688,62000000.0
2005-09-21 12:19:00,1.1669,1.16692,1.1669,1.1669,111800001.0
2005-09-21 12:20:00,1.1669,1.16695,1.16685,1.16685,90300001.0
2005-09-21 12:21:00,1.16688,1.16712,1.16688,1.16703,148800002.0
2005-09-21 12:22:00,1.1671,1.1671,1.16701,1.16704,53800002.0
2005-09-21 12:23:00,1.167,1.167,1.16681,1.16689,31200000.0
2005-09-21 12:24:00,1.16698,1.16708,1.16698,1.16708,13900000.0
2005-09-21 12:25:00,1.16705,1.16719,1.16689,1.16697,88600000.0
2005-09-21 12:26:00,1.16701,1.16739,1.16701,1.16737,102900001.0
2005-09-21 12:27:00,1.16727,1.16735,1.1672,1.16735,46000000.0
2005-09-21 12:28:00,1.16731,1.16756,1.1673,1.16756,121900002.0
2005-09-21 12:29:00,1.16756,1.16761,1.16755,1.16756,97000000.0
2005-09-21 12:30:00,1.1676,1.16793,1.1676,1.16772,90599998.0
2005-09-21 12:31:00,1.16755,1.16768,1.16755,1.16768,166800000.0
2005-09-21 12:32:00,1.16759,1.16771,1.16757,1.16757,63800000.0
2005-09-21 12:33:00,1.16755,1.1676,1.16755,1.16755,11500000.0
2005-09-21 12:34:00,1.16755,1.16765,1.16755,1.16755,46200000.0
2005-09-21 12:35:00,1.16765,1.16776,1.1676,1.1676,77500000.0
2005-09-21 12:36:00,1.16767,1.16767,1.16701,1.16701,96900001.0
2005-09-21 12:37:00,1.16691,1.16746,1.16691,1.16726,133700002.0
2005-09-21 12:38:00,1.1673,1.16732,1.1673,1.16732,4000000.0
2005-09-21 12:39:00,1.16737,1.16737,1.167,1.16709,125400002.0
2005-09-21 12:40:00,1.16745,1.16745,1.16732,1.16742,171799998.0
2005-09-21 12:41:00,1.16738,1.16738,1.16724,1.16724,135000003.0
2005-09-21 12:42:00,1.1672,1.16725,1.16715,1.1672,132900001.0
2005-09-21 12:43:00,1.16715,1.1672,1.16715,1.1672,4400000.0
2005-09-21 12:44:00,1.1672,1.16736,1.1672,1.16736,32800000.0
2005-09-21 12:45:00,1.16728,1.1673,1.16711,1.16714,37400000.0
2005-09-21 12:46:00,1.16723,1.16733,1.16714,1.16714,103499999.0
2005-09-21 12:47:00,1.1672,1.16723,1.1672,1.16723,30300000.0
2005-09-21 12:48:00,1.16716,1.16735,1.16712,1.16726,144500003.0
2005-09-21 12:49:00,1.16735,1.16775,1.16735,1.16763,36000000.0
2005-09-21 12:50:00,1.16758,1.16758,1.16742,1.16742,105600002.0
2005-09-21 12:51:00,1.16711,1.16723,1.16711,1.16721,47300001.0
2005-09-21 12:52:00,1.16718,1.1672,1.16715,1.1672,46400000.0
2005-09-21 12:53:00,1.16707,1.16718,1.16707,1.16707,92400001.0
2005-09-21 12:54:00,1.16707,1.16707,1.16703,1.16703,25100001.0
2005-09-21 12:55:00,1.16708,1.16715,1.16708,1.16713,58000000.0
2005-09-21 12:56:00,1.16718,1.16726,1.16714,1.16726,73499997.0
2005-09-21 12:57:00,1.1672,1.16725,1.16713,1.16725,144200001.0
2005-09-21 12:58:00,1.16709,1.16709,1.16698,1.16698,55799998.0
2005-09-21 12:59:00,1.16695,1.16711,1.16693,1.16702,81000000.0
2005-09-21 13:00:00,1.1672,1.16725,1.16713,1.16715,177599999.0
2005-09-21 13:01:00,1.1673,1.16736,1.16723,1.1673,138999998.0
2005-09-21 13:02:00,1.16715,1.16715,1.16695,1.16695,69999999.0
2005-09-21 13:03:00,1.1669,1.1669,1.16687,1.16687,11700000.0
2005-09-21 13:04:00,1.16687,1.16693,1.16651,1.16651,51200000.0
2005-09-21 13:05:00,1.16654,1.16673,1.16654,1.16673,93200003.0
2005-09-21 13:06:00,1.16675,1.16694,1.16675,1.16694,52500000.0
2005-09-21 13:07:00,1.16705,1.16705,1.16695,1.16695,76000002.0
2005-09-21 13:08:00,1.16703,1.16709,1.167,1.16708,185600002.0
2005-09-21 13:09:00,1.16709,1.16728,1.16709,1.16728,105899998.0
2005-09-21 13:10:00,1.1673,1.16735,1.1673,1.16735,119499999.0
2005-09-21 13:11:00,1.16737,1.16737,1.1673,1.1673,76000000.0
2005-09-21 13:12:00,1.16719,1.1672,1.16693,1.16693,66600001.0
2005-09-21 13:13:00,1.16697,1.16715,1.16689,1.16689,117900001.0
2005-09-21 13:14:00,1.16684,1.16684,1.1665,1.16657,162899998.0
2005-09-21 13:15:00,1.16648,1.1665,1.16639,1.1665,53400000.0
2005-09-21 13:16:00,1.16658,1.1668,1.16658,1.16669,81900001.0
2005-09-21 13:17:00,1.16668,1.1668,1.16665,1.16672,132700000.0
2005-09-21 13:18:00,1.16672,1.16681,1.16668,1.16676,71000000.0
2005-09-21 13:19:00,1.1668,1.1668,1.1668,1.1668,16800000.0
2005-09-21 13:20:00,1.16651,1.16672,1.16625,1.1663,74499997.0
2005-09-21 13:21:00,1.16683,1.16687,1.16683,1.16687,24699999.0
2005-09-21 13:22:00,1.16682,1.16691,1.16664,1.16664,142400001.0
2005-09-21 13:23:00,1.16664,1.16675,1.16664,1.16675,23100001.0
2005-09-21 13:24:00,1.16675,1.16675,1.16662,1.16675,45200000.0
2005-09-21 13:25:00,1.1667,1.16674,1.16659,1.16674,57100001.0
2005-09-21 13:26:00,1.16673,1.16675,1.16668,1.16668,51100001.0
2005-09-21 13:27:00,1.1667,1.1667,1.16665,1.1667,131300002.0
2005-09-21 13:28:00,1.1667,1.1667,1.16665,1.16665,61500000.0
2005-09-21 13:29:00,1.16673,1.16685,1.16673,1.16675,88000000.0
2005-09-21 13:30:00,1.1668,1.16685,1.16675,1.1668,123799999.0
2005-09-21 13:31:00,1.16685,1.16721,1.16685,1.16721,73100003.0
2005-09-21 13:32:00,1.16745,1.16783,1.1674,1.1674,105100002.0
2005-09-21 13:33:00,1.16751,1.16782,1.16751,1.16777,19000000.0
2005-09-21 13:34:00,1.16777,1.16794,1.16775,1.16775,114200001.0
2005-09-21 13:35:00,1.1677,1.16775,1.16763,1.16775,181300001.0
2005-09-21 13:36:00,1.16778,1.16778,1.1675,1.1675,71700000.0
2005-09-21 13:37:00,1.16742,1.16742,1.16738,1.16738,31899999.0
2005-09-21 13:38:00,1.16726,1.16727,1.1672,1.1672,75600000.0
2005-09-21 13:39:00,1.16724,1.16726,1.16724,1.16726,45500001.0
2005-09-21 13:40:00,1.1673,1.16738,1.16728,1.16738,112600000.0
2005-09-21 13:41:00,1.1673,1.16739,1.16726,1.16728,89400000.0
2005-09-21 13:42:00,1.16744,1.16744,1.16726,1.16726,195699998.0
2005-09-21 13:43:00,1.16735,1.16735,1.16725,1.16725,43100000.0
2005-09-21 13:44:00,1.16731,1.16734,1.16715,1.16715,58800000.0
2005-09-21 13:45:00,1.1671,1.16715,1.16682,1.16683,52800000.0
2005-09-21 13:46:00,1.16685,1.16695,1.16668,1.16668,66700002.0
2005-09-21 13:47:00,1.16661,1.16661,1.16635,1.16635,183600002.0
2005-09-21 13:48:00,1.16626,1.16635,1.16617,1.1663,56200000.0
2005-09-21 13:49:00,1.16625,1.16636,1.16625,1.16632,98900003.0
2005-09-21 13:50:00,1.16638,1.16654,1.16638,1.1665,101600001.0
2005-09-21 13:51:00,1.16648,1.16648,1.16643,1.16643,50400000.0
2005-09-21 13:52:00,1.16642,1.16649,1.16639,1.16642,80000000.0
2005-09-21 13:53:00,1.16639,1.16648,1.16639,1.16648,35000000.0
2005-09-21 13:54:00,1.16641,1.16644,1.16641,1.16644,12800000.0
2005-09-21 13:55:00,1.16635,1.16635,1.1663,1.16631,75900002.0
2005-09-21 13:56:00,1.16629,1.1664,1.16623,1.16637,90900001.0
2005-09-21 13:57:00,1.16636,1.16648,1.16626,1.16648,125600002.0
2005-09-21 13:58:00,1.1665,1.1665,1.16645,1.16645,65599999.0
2005-09-21 13:59:00,1.16646,1.16661,1.16646,1.16652,102100001.0
2005-09-21 14:00:00,1.16654,1.16669,1.16649,1.16649,124000000.0
2005-09-21 14:01:00,1.16654,1.16661,1.16654,1.16661,35099999.0
2005-09-21 14:02:00,1.16652,1.16663,1.16652,1.16663,51099999.0
2005-09-21 14:03:00,1.16657,1.16657,1.16624,1.16624,77500000.0
2005-09-21 14:04:00,1.16601,1.16634,1.16601,1.16634,19200000.0
2005-09-21 14:05:00,1.16633,1.16656,1.16632,1.16656,73100000.0
2005-09-21 14:06:00,1.1667,1.16686,1.16643,1.16643,165199999.0
2005-09-21 14:07:00,1.16642,1.16645,1.16614,1.16637,116500000.0
2005-09-21 14:08:00,1.16652,1.16655,1.16652,1.16655,32700000.0
2005-09-21 14:09:00,1.16662,1.16689,1.16662,1.16668,165000001.0
2005-09-21 14:10:00,1.16675,1.16675,1.16663,1.1667,71900001.0
2005-09-21 14:11:00,1.16672,1.16678,1.16668,1.16678,63700000.0
2005-09-21 14:12:00,1.16672,1.16679,1.16672,1.16678,71100001.0
2005-09-21 14:13:00,1.16675,1.16682,1.16667,1.1668,44800000.0
2005-09-21 14:14:00,1.16677,1.16685,1.16675,1.16677,76200001.0
2005-09-21 14:15:00,1.16672,1.16677,1.16655,1.16655,176400002.0
2005-09-21 14:16:00,1.16653,1.16653,1.16647,1.16647,4700000.0
2005-09-21 14:17:00,1.16648,1.16648,1.16647,1.16647,77300000.0
2005-09-21 14:18:00,1.16651,1.16659,1.16646,1.16652,164200001.0
2005-09-21 14:19:00,1.16652,1.16652,1.16636,1.16651,55300000.0
2005-09-21 14:20:00,1.16648,1.1665,1.16634,1.16645,88900002.0
2005-09-21 14:21:00,1.16651,1.1668,1.16644,1.1668,59100000.0
2005-09-21 14:22:00,1.16691,1.16691,1.16676,1.16682,84400002.0
2005-09-21 14:23:00,1.16692,1.16695,1.16685,1.16685,90100000.0
2005-09-21 14:24:00,1.1669,1.16695,1.16685,1.1669,111500000.0
2005-09-21 14:25:00,1.16688,1.1669,1.16677,1.16677,179099997.0
2005-09-21 14:26:00,1.16685,1.16693,1.16681,1.16685,135799998.0
2005-09-21 14:27:00,1.16687,1.16687,1.16673,1.16673,88899999.0
2005-09-21 14:28:00,1.16674,1.16674,1.16651,1.16651,89400001.0
2005-09-21 14:29:00,1.16637,1.16644,1.16631,1.16639,119700001.0
2005-09-21 14:30:00,1.16598,1.16598,1.16494,1.16516,44000000.0
2005-09-21 14:31:00,1.16549,1.16559,1.16511,1.16511,96699997.0
2005-09-21 14:32:00,1.16493,1.16499,1.16449,1.16449,59000000.0
2005-09-21 14:33:00,1.16463,1.16492,1.16463,1.16484,93100001.0
2005-09-21 14:34:00,1.16484,1.16495,1.1647,1.16477,211900004.0
2005-09-21 14:35:00,1.16476,1.16511,1.16472,1.16511,79000000.0
2005-09-21 14:36:00,1.16526,1.16526,1.16494,1.16499,128500000.0
2005-09-21 14:37:00,1.16498,1.16498,1.16498,1.16498,8800000.0
2005-09-21 14:38:00,1.16495,1.16495,1.16467,1.1648,191700003.0
2005-09-21 14:39:00,1.16485,1.16492,1.16466,1.16492,136299999.0
2005-09-21 14:40:00,1.16493,1.16493,1.1646,1.1646,110100001.0
2005-09-21 14:41:00,1.1649,1.165,1.16482,1.16493,60200000.0
2005-09-21 14:42:00,1.16478,1.16506,1.16478,1.16506,26600000.0
2005-09-21 14:43:00,1.16521,1.16546,1.16521,1.16545,22600000.0
2005-09-21 14:44:00,1.16548,1.16615,1.16535,1.16615,130300003.0
2005-09-21 14:45:00,1.16618,1.16618,1.16586,1.16597,69300000.0
2005-09-21 14:46:00,1.16594,1.16599,1.16587,1.16599,106500001.0
2005-09-21 14:47:00,1.16608,1.16619,1.16605,1.16605,52100000.0
2005-09-21 14:48:00,1.16609,1.16625,1.16594,1.16594,57399998.0
2005-09-21 14:49:00,1.16597,1.16604,1.16596,1.16604,158999995.0
2005-09-21 14:50:00,1.16622,1.16626,1.16599,1.16599,98599999.0
2005-09-21 14:51:00,1.16604,1.16645,1.16604,1.16645,114699999.0
2005-09-21 14:52:00,1.1665,1.16651,1.16627,1.16627,188100002.0
2005-09-21 14:53:00,1.16651,1.16681,1.16647,1.16647,128100000.0
2005-09-21 14:54:00,1.16637,1.16662,1.16637,1.16654,98399999.0
2005-09-21 14:55:00,1.16658,1.16688,1.16648,1.16688,162199998.0
2005-09-21 14:56:00,1.16687,1.16707,1.16685,1.16685,67900000.0
2005-09-21 14:57:00,1.16676,1.16689,1.16676,1.1668,76400002.0
2005-09-21 14:58:00,1.16687,1.16697,1.16687,1.16687,137800004.0
2005-09-21 14:59:00,1.16692,1.16692,1.1667,1.16672,170300001.0
2005-09-21 15:00:00,1.16674,1.16674,1.16664,1.16669,66900001.0
2005-09-21 15:01:00,1.16672,1.16674,1.16665,1.16665,58200000.0
2005-09-21 15:02:00,1.16663,1.16667,1.16663,1.16667,1600000.0
2005-09-21 15:03:00,1.16667,1.16679,1.16667,1.16677,71399998.0
2005-09-21 15:04:00,1.16697,1.16739,1.16697,1.16739,101000000.0
2005-09-21 15:05:00,1.16738,1.1674,1.16716,1.1674,60300000.0
2005-09-21 15:06:00,1.16748,1.16795,1.16748,1.16791,60900000.0
2005-09-21 15:07:00,1.16778,1.1679,1.1677,1.1677,113399998.0
2005-09-21 15:08:00,1.16767,1.16775,1.16767,1.1677,113100000.0
2005-09-21 15:09:00,1.1677,1.16772,1.16764,1.16764,114700002.0
2005-09-21 15:10:00,1.16768,1.16798,1.16762,1.16798,124900000.0
2005-09-21 15:11:00,1.16786,1.16786,1.16765,1.16775,124800000.0
2005-09-21 15:12:00,1.1676,1.1676,1.16717,1.16717,65600002.0
2005-09-21 15:13:00,1.16708,1.16708,1.16679,1.16685,147700004.0
2005-09-21 15:14:00,1.16683,1.16683,1.16665,1.16665,49200000.0
2005-09-21 15:15:00,1.16665,1.16683,1.16648,1.16648,134099999.0
2005-09-21 15:16:00,1.16635,1.16644,1.16626,1.16644,148299997.0
2005-09-21 15:17:00,1.16655,1.16676,1.16655,1.16676,69299999.0
2005-09-21 15:18:00,1.16675,1.16684,1.16675,1.16679,50300000.0
2005-09-21 15:19:00,1.16675,1.16686,1.16644,1.16644,140499998.0
2005-09-21 15:20:00,1.16628,1.16641,1.16619,1.16641,69099999.0
2005-09-21 15:21:00,1.16636,1.16647,1.16635,1.16642,137000002.0
2005-09-21 15:22:00,1.16636,1.16638,1.16613,1.16613,105700002.0
2005-09-21 15:23:00,1.16605,1.16612,1.16586,1.16589,78100000.0
2005-09-21 15:24:00,1.16596,1.16602,1.16557,1.16557,123600001.0
2005-09-21 15:25:00,1.16545,1.16565,1.16545,1.16562,87999998.0
2005-09-21 15:26:00,1.1656,1.1656,1.16533,1.1654,87600000.0
2005-09-21 15:27:00,1.16542,1.16545,1.16538,1.16542,158999999.0
2005-09-21 15:28:00,1.16537,1.16548,1.16497,1.16497,66299999.0
2005-09-21 15:29:00,1.16465,1.16522,1.16465,1.16522,92300000.0
2005-09-21 15:30:00,1.16527,1.16567,1.16527,1.16552,81400000.0
2005-09-21 15:31:00,1.1654,1.16565,1.1654,1.16556,179800003.0
2005-09-21 15:32:00,1.16563,1.16579,1.16562,1.16574,135000001.0
2005-09-21 15:33:00,1.1658,1.16593,1.1658,1.16584,94900000.0
2005-09-21 15:34:00,1.16585,1.16595,1.16575,1.16595,38600000.0
2005-09-21 15:35:00,1.16597,1.16605,1.16587,1.16602,78699999.0
2005-09-21 15:36:00,1.166,1.16613,1.16584,1.16613,69800001.0
2005-09-21 15:37:00,1.1661,1.1661,1.16578,1.16586,83700000.0
2005-09-21 15:38:00,1.16622,1.16641,1.16614,1.16624,111000001.0
2005-09-21 15:39:00,1.16618,1.16618,1.16597,1.16597,93400000.0
2005-09-21 15:40:00,1.16592,1.16598,1.16582,1.16585,96500001.0
2005-09-21 15:41:00,1.16572,1.16602,1.16572,1.16602,121500003.0
2005-09-21 15:42:00,1.16607,1.16617,1.16607,1.16608,63700001.0
2005-09-21 15:43:00,1.16609,1.16609,1.16599,1.16607,100999996.0
2005-09-21 15:44:00,1.16612,1.16625,1.16612,1.1662,75600001.0
2005-09-21 15:45:00,1.1663,1.1664,1.16623,1.16634,69600001.0
2005-09-21 15:46:00,1.16623,1.16637,1.16619,1.16628,148899998.0
2005-09-21 15:47:00,1.16633,1.16641,1.16632,1.16632,76499999.0
2005-09-21 15:48:00,1.16636,1.16636,1.16618,1.16618,118500001.0
2005-09-21 15:49:00,1.1662,1.16625,1.1661,1.16617,112300002.0
2005-09-21 15:50:00,1.16622,1.16622,1.16618,1.16618,23900001.0
2005-09-21 15:51:00,1.16619,1.16626,1.16619,1.16626,34000001.0
2005-09-21 15:52:00,1.16625,1.16635,1.1662,1.16625,160700002.0
2005-09-21 15:53:00,1.16632,1.16639,1.16629,1.16634,112000000.0
2005-09-21 15:54:00,1.16652,1.16673,1.16652,1.16673,65400000.0
2005-09-21 15:55:00,1.16692,1.16694,1.16677,1.16691,88600000.0
2005-09-21 15:56:00,1.16695,1.16701,1.16688,1.16688,115500000.0
2005-09-21 15:57:00,1.16685,1.16685,1.16667,1.16667,102999998.0
2005-09-21 15:58:00,1.16655,1.16664,1.16648,1.1666,136600000.0
2005-09-21 15:59:00,1.16658,1.16663,1.16642,1.16642,89900000.0
2005-09-21 16:00:00,1.16638,1.16639,1.1663,1.16633,97499997.0
2005-09-21 16:01:00,1.16634,1.16655,1.16634,1.16655,103999999.0
2005-09-21 16:02:00,1.16667,1.16667,1.16663,1.16663,56500002.0
2005-09-21 16:03:00,1.16654,1.16654,1.16625,1.16642,134400003.0
2005-09-21 16:04:00,1.1665,1.16659,1.16637,1.16637,93899999.0
2005-09-21 16:05:00,1.16648,1.16654,1.16643,1.1665,148800001.0
2005-09-21 16:06:00,1.16657,1.16657,1.16644,1.16649,56300000.0
2005-09-21 16:07:00,1.16652,1.16652,1.16636,1.16636,46400001.0
2005-09-21 16:08:00,1.16632,1.16647,1.16632,1.16644,153600000.0
2005-09-21 16:09:00,1.16645,1.16655,1.16645,1.16655,57500000.0
2005-09-21 16:10:00,1.16658,1.16658,1.16634,1.16634,96000000.0
2005-09-21 16:11:00,1.16626,1.16634,1.16612,1.16619,168500002.0
2005-09-21 16:12:00,1.16617,1.16617,1.16599,1.1661,39900000.0
2005-09-21 16:13:00,1.1661,1.16622,1.16605,1.16618,91899999.0
2005-09-21 16:14:00,1.16622,1.16645,1.16622,1.16636,44499999.0
2005-09-21 16:15:00,1.16627,1.16638,1.16627,1.16637,17500000.0
2005-09-21 16:16:00,1.16647,1.16653,1.1664,1.16642,52899999.0
2005-09-21 16:17:00,1.16644,1.16644,1.16641,1.16641,57099999.0
2005-09-21 16:18:00,1.16656,1.16697,1.16656,1.16697,83400001.0
2005-09-21 16:19:00,1.16689,1.16689,1.16673,1.16673,45000000.0
2005-09-21 16:20:00,1.16666,1.16689,1.16666,1.16689,52100000.0
2005-09-21 16:21:00,1.16683,1.16683,1.16659,1.1666,57400000.0
2005-09-21 16:22:00,1.16652,1.16671,1.16652,1.1667,74000000.0
2005-09-21 16:23:00,1.16681,1.16681,1.16667,1.16667,120500000.0
2005-09-21 16:24:00,1.16667,1.16687,1.16667,1.16679,41900000.0
2005-09-21 16:25:00,1.16678,1.16694,1.16676,1.16694,52900000.0
2005-09-21 16:26:00,1.16694,1.16695,1.16678,1.16682,115400001.0
2005-09-21 16:27:00,1.16674,1.16688,1.1667,1.16671,113900000.0
2005-09-21 16:28:00,1.16669,1.16692,1.16669,1.16691,74700001.0
2005-09-21 16:29:00,1.16672,1.16674,1.16661,1.16663,30400000.0
2005-09-21 16:30:00,1.16663,1.16682,1.16659,1.16682,112400000.0
2005-09-21 16:31:00,1.16673,1.16683,1.1667,1.16679,137300000.0
2005-09-21 16:32:00,1.16668,1.16669,1.16648,1.16664,137200002.0
2005-09-21 16:33:00,1.16664,1.16665,1.16664,1.16665,27300000.0
2005-09-21 16:34:00,1.16665,1.1669,1.16662,1.16662,140100002.0
2005-09-21 16:35:00,1.16672,1.16687,1.16672,1.16687,84600002.0
2005-09-21 16:36:00,1.16675,1.16675,1.16659,1.16659,32100001.0
2005-09-21 16:37:00,1.16647,1.16661,1.16647,1.16654,42400000.0
2005-09-21 16:38:00,1.1665,1.16656,1.16634,1.16634,112700000.0
2005-09-21 16:39:00,1.16643,1.16654,1.16638,1.16638,61100000.0
2005-09-21 16:40:00,1.16637,1.16643,1.16637,1.16643,2200000.0
2005-09-21 16:41:00,1.16634,1.16645,1.16634,1.16645,96300000.0
2005-09-21 16:42:00,1.16662,1.16688,1.16662,1.16672,67600001.0
2005-09-21 16:43:00,1.16669,1.16686,1.16669,1.1668,156100004.0
2005-09-21 16:44:00,1.16678,1.16678,1.16659,1.1667,93300001.0
2005-09-21 16:45:00,1.16675,1.16677,1.16664,1.16671,90200002.0
2005-09-21 16:46:00,1.16672,1.16679,1.1667,1.16674,61399999.0
2005-09-21 16:47:00,1.16678,1.16683,1.16673,1.16674,68500000.0
2005-09-21 16:48:00,1.1667,1.1667,1.1666,1.16669,110399998.0
2005-09-21 16:49:00,1.16664,1.16681,1.16658,1.16681,67699999.0
2005-09-21 16:50:00,1.16675,1.16683,1.16658,1.16676,167299997.0
2005-09-21 16:51:00,1.16679,1.16687,1.16666,1.16666,182300000.0
2005-09-21 16:52:00,1.16661,1.16683,1.16661,1.16675,47499999.0
2005-09-21 16:53:00,1.16669,1.16673,1.16668,1.16668,75100002.0
2005-09-21 16:54:00,1.16678,1.16695,1.1667,1.16695,102500000.0
2005-09-21 16:55:00,1.167,1.167,1.167,1.167,800000.0
2005-09-21 16:56:00,1.16702,1.16714,1.16702,1.16703,147499999.0
2005-09-21 16:57:00,1.16706,1.1671,1.167,1.16704,45800000.0
2005-09-21 16:58:00,1.16694,1.16694,1.16691,1.16691,39000000.0
2005-09-21 16:59:00,1.16684,1.16721,1.16684,1.16721,43300002.0
2005-09-21 17:00:00,1.16712,1.16722,1.16697,1.16707,105300001.0
2005-09-21 17:01:00,1.16731,1.16756,1.16731,1.16756,13300000.0
2005-09-21 17:02:00,1.16797,1.16797,1.16771,1.16775,128000001.0
2005-09-21 17:03:00,1.16774,1.16774,1.16758,1.1677,149500003.0
2005-09-21 17:04:00,1.1676,1.16798,1.16756,1.16787,110499998.0
2005-09-21 17:05:00,1.1679,1.1679,1.1679,1.1679,39300001.0
2005-09-21 17:06:00,1.16786,1.16795,1.16774,1.16795,63600000.0
2005-09-21 17:07:00,1.16795,1.16817,1.16795,1.16816,79199999.0
2005-09-21 17:08:00,1.16816,1.16825,1.16816,1.16818,73200000.0
2005-09-21 17:09:00,1.16817,1.16825,1.16809,1.16813,160099998.0
2005-09-21 17:10:00,1.16805,1.16821,1.16805,1.16821,128599998.0
2005-09-21 17:11:00,1.1681,1.16826,1.1681,1.1682,104899999.0
2005-09-21 17:12:00,1.16824,1.16849,1.16824,1.16849,81300002.0
2005-09-21 17:13:00,1.16835,1.16835,1.16813,1.1683,94000001.0
2005-09-21 17:14:00,1.16847,1.16883,1.16847,1.16883,24800000.0
2005-09-21 17:15:00,1.16876,1.16876,1.16839,1.1685,98900000.0
2005-09-21 17:16:00,1.16875,1.16881,1.16849,1.16855,64899998.0
2005-09-21 17:17:00,1.1689,1.16928,1.1689,1.16916,73099999.0
2005-09-21 17:18:00,1.16908,1.16908,1.16876,1.16876,62800001.0
2005-09-21 17:19:00,1.1687,1.1687,1.1685,1.16864,72399998.0
2005-09-21 17:20:00,1.16878,1.16908,1.16878,1.16908,129499999.0
2005-09-21 17:21:00,1.16907,1.16907,1.16895,1.16905,111799998.0
2005-09-21 17:22:00,1.16907,1.16917,1.16902,1.16917,83999999.0
2005-09-21 17:23:00,1.16933,1.16937,1.16926,1.16927,86800000.0
2005-09-21 17:24:00,1.16939,1.16949,1.16939,1.16949,23800001.0
2005-09-21 17:25:00,1.16967,1.16974,1.16943,1.16947,100000000.0
2005-09-21 17:26:00,1.16955,1.16956,1.16945,1.16945,152399998.0
2005-09-21 17:27:00,1.16935,1.16946,1.16929,1.16946,45500000.0
2005-09-21 17:28:00,1.16967,1.16998,1.16967,1.16998,69100000.0
2005-09-21 17:29:00,1.16983,1.16998,1.16971,1.16998,30500000.0
2005-09-21 17:30:00,1.17022,1.17052,1.17022,1.17043,81799999.0
2005-09-21 17:31:00,1.17045,1.17052,1.17027,1.17042,89299999.0
2005-09-21 17:32:00,1.17045,1.17077,1.17042,1.17077,125799999.0
2005-09-21 17:33:00,1.17069,1.17106,1.17066,1.17105,93100001.0
2005-09-21 17:34:00,1.17108,1.17125,1.17094,1.17125,108699998.0
2005-09-21 17:35:00,1.17154,1.17215,1.17154,1.17197,132100001.0
2005-09-21 17:36:00,1.17187,1.17187,1.17163,1.17163,44600000.0
2005-09-21 17:37:00,1.17123,1.17123,1.17101,1.17116,64699998.0
2005-09-21 17:38:00,1.17118,1.17132,1.17109,1.17122,217100000.0
2005-09-21 17:39:00,1.17122,1.17122,1.17104,1.1711,116900001.0
2005-09-21 17:40:00,1.17118,1.17118,1.17108,1.17118,81200000.0
2005-09-21 17:41:00,1.1711,1.17122,1.1711,1.1712,76199999.0
2005-09-21 17:42:00,1.17107,1.17107,1.17083,1.17083,74900000.0
2005-09-21 17:43:00,1.17085,1.17116,1.17081,1.17116,46400000.0
2005-09-21 17:44:00,1.17109,1.17109,1.17079,1.17093,71199998.0
2005-09-21 17:45:00,1.17083,1.17089,1.17069,1.1708,80399999.0
2005-09-21 17:46:00,1.17075,1.17075,1.17057,1.17059,40900000.0
2005-09-21 17:47:00,1.1705,1.1705,1.17026,1.17047,24000000.0
2005-09-21 17:48:00,1.17062,1.17065,1.17023,1.17023,103300000.0
2005-09-21 17:49:00,1.17018,1.17018,1.17002,1.17006,54100000.0
2005-09-21 17:50:00,1.17012,1.17015,1.16991,1.16991,85699999.0
2005-09-21 17:51:00,1.1698,1.1698,1.1695,1.1695,14600000.0
2005-09-21 17:52:00,1.16951,1.16964,1.16936,1.16936,100700000.0
2005-09-21 17:53:00,1.16919,1.16919,1.16914,1.16915,124200000.0
2005-09-21 17:54:00,1.16918,1.16923,1.16911,1.16923,43999999.0
2005-09-21 17:55:00,1.16928,1.16969,1.16928,1.16969,137299999.0
2005-09-21 17:56:00,1.1696,1.16973,1.16946,1.16963,99800000.0
2005-09-21 17:57:00,1.16945,1.16961,1.16914,1.16934,181000004.0
2005-09-21 17:58:00,1.16929,1.16932,1.16903,1.16904,55500000.0
2005-09-21 17:59:00,1.16897,1.16902,1.1685,1.16854,93499999.0
2005-09-21 18:00:00,1.16865,1.16865,1.16819,1.16832,115000002.0
2005-09-21 18:01:00,1.16847,1.16876,1.16837,1.16849,657500002.0
2005-09-21 18:02:00,1.16848,1.16868,1.16837,1.16868,875599999.0
2005-09-21 18:03:00,1.16862,1.16862,1.16827,1.1685,868499997.0
2005-09-21 18:04:00,1.16848,1.16869,1.16846,1.16849,744100002.0
2005-09-21 18:05:00,1.16848,1.16858,1.16836,1.16852,1074300001.0
2005-09-21 18:06:00,1.16848,1.16848,1.16836,1.16848,651399999.0
2005-09-21 18:07:00,1.1686,1.16872,1.16855,1.1686,1289000010.0
2005-09-21 18:08:00,1.16862,1.16888,1.16862,1.16885,1014899996.0
2005-09-21 18:09:00,1.16888,1.16913,1.16886,1.16886,487300008.0
2005-09-21 18:10:00,1.1689,1.16899,1.16877,1.16895,719000000.0
2005-09-21 18:11:00,1.169,1.16929,1.16897,1.16929,887000006.0
2005-09-21 18:12:00,1.16932,1.16957,1.1693,1.16948,113400000.0
2005-09-21 18:13:00,1.16955,1.17018,1.16955,1.17018,379400000.0
2005-09-21 18:14:00,1.1703,1.1703,1.16973,1.16998,431600002.0
2005-09-21 18:15:00,1.16998,1.17014,1.16997,1.16997,700400004.0
2005-09-21 18:16:00,1.17014,1.17051,1.17005,1.17051,454200003.0
2005-09-21 18:17:00,1.17058,1.17068,1.17045,1.17046,850400004.0
2005-09-21 18:18:00,1.17035,1.1705,1.17023,1.17039,509399998.0
2005-09-21 18:19:00,1.17047,1.17055,1.17043,1.17051,167400000.0
2005-09-21 18:20:00,1.17049,1.17049,1.16983,1.16989,691900004.0
2005-09-21 18:21:00,1.16995,1.17021,1.16979,1.17001,208300002.0
2005-09-21 18:22:00,1.16993,1.17026,1.16993,1.17025,228200002.0
2005-09-21 18:23:00,1.17021,1.17027,1.16995,1.17027,398800003.0
2005-09-21 18:24:00,1.1703,1.17033,1.16999,1.17033,694200006.0
2005-09-21 18:25:00,1.17033,1.17035,1.17001,1.17035,339400004.0
2005-09-21 18:26:00,1.17035,1.17036,1.17001,1.17002,1008700000.0
2005-09-21 18:27:00,1.17,1.17002,1.16989,1.16995,627599994.0
2005-09-21 18:28:00,1.16994,1.16997,1.16976,1.1699,485999999.0
2005-09-21 18:29:00,1.16987,1.16987,1.16979,1.16981,232800002.0
2005-09-21 18:30:00,1.16981,1.16985,1.16964,1.1697,973200002.0
2005-09-21 18:31:00,1.16963,1.16978,1.16962,1.16968,550600005.0
2005-09-21 18:32:00,1.16969,1.16981,1.16963,1.16973,478000004.0
2005-09-21 18:33:00,1.16969,1.16977,1.16961,1.16964,575999995.0
2005-09-21 18:34:00,1.16961,1.16968,1.16936,1.16963,340700001.0
2005-09-21 18:35:00,1.16962,1.16962,1.1694,1.1694,485200000.0
2005-09-21 18:36:00,1.16937,1.16937,1.16922,1.16922,322400000.0
2005-09-21 18:37:00,1.16923,1.1693,1.16923,1.1693,112599998.0
2005-09-21 18:38:00,1.16935,1.16936,1.16926,1.16932,333900006.0
2005-09-21 18:39:00,1.1693,1.16932,1.16925,1.1693,236600002.0
2005-09-21 18:40:00,1.16931,1.16965,1.16931,1.16965,889700002.0
2005-09-21 18:41:00,1.16965,1.16965,1.1693,1.1693,264499999.0
2005-09-21 18:42:00,1.16922,1.16923,1.16889,1.16915,460099995.0
2005-09-21 18:43:00,1.16913,1.16928,1.16878,1.16878,474900004.0
2005-09-21 18:44:00,1.16864,1.16884,1.16862,1.16877,208500003.0
2005-09-21 18:45:00,1.16887,1.1689,1.16867,1.16867,386700000.0
2005-09-21 18:46:00,1.16872,1.16881,1.1687,1.16879,291800001.0
2005-09-21 18:47:00,1.16882,1.16887,1.1687,1.1687,80400001.0
2005-09-21 18:48:00,1.16867,1.16869,1.16854,1.16865,164300001.0
2005-09-21 18:49:00,1.16857,1.1686,1.16852,1.16852,156099998.0
2005-09-21 18:50:00,1.1685,1.16856,1.16848,1.1685,99800000.0
2005-09-21 18:51:00,1.16842,1.16863,1.16842,1.16858,170099999.0
2005-09-21 18:52:00,1.16862,1.1687,1.16854,1.16862,97000001.0
2005-09-21 18:53:00,1.16878,1.16878,1.16857,1.16865,396100002.0
2005-09-21 18:54:00,1.16868,1.16872,1.16865,1.16867,331799999.0
2005-09-21 18:55:00,1.16862,1.16864,1.16849,1.16855,523700002.0
2005-09-21 18:56:00,1.16861,1.16884,1.16861,1.16883,293700006.0
2005-09-21 18:57:00,1.16888,1.16893,1.16873,1.16873,209700002.0
2005-09-21 18:58:00,1.16877,1.16878,1.16853,1.16853,138700000.0
2005-09-21 18:59:00,1.16848,1.16866,1.16848,1.16861,590500004.0
2005-09-21 19:00:00,1.16866,1.16875,1.16864,1.16865,267699997.0
2005-09-21 19:01:00,1.16855,1.16867,1.16855,1.16867,73499999.0
2005-09-21 19:02:00,1.16872,1.16879,1.16869,1.16879,200500002.0
2005-09-21 19:03:00,1.1688,1.16892,1.16875,1.16875,401500003.0
2005-09-21 19:04:00,1.16882,1.16898,1.16875,1.16885,242100001.0
2005-09-21 19:05:00,1.16882,1.16885,1.16878,1.16879,203900003.0
2005-09-21 19:06:00,1.16877,1.16881,1.16867,1.16875,319700000.0
2005-09-21 19:07:00,1.1688,1.16885,1.1688,1.16885,161400000.0
2005-09-21 19:08:00,1.16883,1.16885,1.16875,1.16883,487399997.0
2005-09-21 19:09:00,1.16881,1.16882,1.16867,1.16874,658199998.0
2005-09-21 19:10:00,1.1688,1.1688,1.16875,1.16875,78200000.0
2005-09-21 19:11:00,1.16876,1.16888,1.16874,1.16886,373000004.0
2005-09-21 19:12:00,1.16898,1.16905,1.16858,1.16867,145500000.0
2005-09-21 19:13:00,1.16885,1.1689,1.16883,1.16885,200300000.0
2005-09-21 19:14:00,1.16883,1.16902,1.16881,1.16902,215300001.0
2005-09-21 19:15:00,1.16902,1.16916,1.16902,1.16916,380600001.0
2005-09-21 19:16:00,1.16923,1.16945,1.16916,1.16945,367800001.0
2005-09-21 19:17:00,1.16957,1.16957,1.1693,1.16942,249900001.0
2005-09-21 19:18:00,1.16938,1.16942,1.16925,1.1693,558500001.0
2005-09-21 19:19:00,1.16922,1.16939,1.16922,1.16939,120700002.0
2005-09-21 19:20:00,1.16942,1.16949,1.16942,1.16945,188999999.0
2005-09-21 19:21:00,1.16953,1.16967,1.16953,1.16966,194199999.0
2005-09-21 19:22:00,1.16981,1.1701,1.16978,1.17002,179700000.0
2005-09-21 19:23:00,1.17004,1.17019,1.17,1.17019,38600000.0
2005-09-21 19:24:00,1.17017,1.17017,1.17003,1.17004,24000000.0
2005-09-21 19:25:00,1.17,1.17,1.17,1.17,83900000.0
2005-09-21 19:26:00,1.16992,1.16992,1.16983,1.16983,25900001.0
2005-09-21 19:27:00,1.16991,1.17,1.16989,1.16994,365399998.0
2005-09-21 19:28:00,1.17,1.17005,1.17,1.17,167499997.0
2005-09-21 19:29:00,1.16998,1.16998,1.16967,1.16967,27300000.0
2005-09-21 19:30:00,1.16997,1.17,1.16983,1.1699,80899998.0
2005-09-21 19:31:00,1.16992,1.16997,1.16992,1.16992,50500001.0
2005-09-21 19:32:00,1.16995,1.16995,1.16995,1.16995,13500000.0
2005-09-21 19:33:00,1.16984,1.16995,1.16981,1.16992,329399997.0
2005-09-21 19:34:00,1.16995,1.17,1.16995,1.17,31800000.0
2005-09-21 19:35:00,1.16997,1.16997,1.16993,1.16993,8900000.0
2005-09-21 19:36:00,1.1699,1.16997,1.16982,1.16982,162900000.0
2005-09-21 19:37:00,1.1699,1.16995,1.16982,1.1699,505700003.0
2005-09-21 19:38:00,1.16982,1.16982,1.1695,1.1695,211900002.0
2005-09-21 19:39:00,1.16947,1.1698,1.16947,1.16977,534600002.0
2005-09-21 19:40:00,1.16973,1.16973,1.16957,1.16958,250399996.0
2005-09-21 19:41:00,1.1695,1.1695,1.16947,1.1695,196200001.0
2005-09-21 19:42:00,1.16946,1.16946,1.16912,1.16922,179699999.0
2005-09-21 19:43:00,1.169,1.16939,1.169,1.16921,177999999.0
2005-09-21 19:44:00,1.16925,1.16929,1.16895,1.16897,124800002.0
2005-09-21 19:45:00,1.16906,1.16906,1.16896,1.16896,52600000.0
2005-09-21 19:46:00,1.16904,1.16918,1.16904,1.16918,42700000.0
2005-09-21 19:47:00,1.1692,1.1692,1.1692,1.1692,48200001.0
2005-09-21 19:48:00,1.16929,1.16938,1.16929,1.16932,83099999.0
2005-09-21 19:49:00,1.1693,1.16935,1.1693,1.1693,242200004.0
2005-09-21 19:50:00,1.16932,1.16939,1.1693,1.16939,103700002.0
2005-09-21 19:51:00,1.16941,1.16946,1.16941,1.16946,53000002.0
2005-09-21 19:52:00,1.16954,1.16961,1.16954,1.1696,16700000.0
2005-09-21 19:53:00,1.16968,1.1697,1.16954,1.16954,116999998.0
2005-09-21 19:54:00,1.16945,1.16945,1.16935,1.16935,35200002.0
2005-09-21 19:55:00,1.16943,1.1695,1.1693,1.1693,81500001.0
2005-09-21 19:56:00,1.16948,1.16948,1.16935,1.16935,307399998.0
2005-09-21 19:57:00,1.16937,1.16944,1.16937,1.1694,239700003.0
2005-09-21 19:58:00,1.16935,1.16935,1.16904,1.16904,95400001.0
2005-09-21 19:59:00,1.16902,1.16905,1.16884,1.16888,154900001.0
2005-09-21 20:00:00,1.16892,1.16916,1.16892,1.16916,31200000.0
2005-09-21 20:01:00,1.16913,1.16918,1.16912,1.16912,26600000.0
2005-09-21 20:02:00,1.16912,1.16918,1.16907,1.16912,71900000.0
2005-09-21 20:03:00,1.16912,1.16918,1.16902,1.16907,574500009.0
2005-09-21 20:04:00,1.16922,1.16922,1.169,1.169,135500000.0
2005-09-21 20:05:00,1.169,1.16914,1.16887,1.16887,111700003.0
2005-09-21 20:06:00,1.1689,1.16893,1.1689,1.1689,91400001.0
2005-09-21 20:07:00,1.16893,1.16917,1.16893,1.16917,181100000.0
2005-09-21 20:08:00,1.16917,1.16921,1.1691,1.1691,329000004.0
2005-09-21 20:09:00,1.169,1.16908,1.169,1.16903,161100001.0
2005-09-21 20:10:00,1.16909,1.16909,1.16902,1.16902,99000001.0
2005-09-21 20:11:00,1.169,1.169,1.169,1.169,200899999.0
2005-09-21 20:12:00,1.16892,1.16901,1.16884,1.1689,568000004.0
2005-09-21 20:13:00,1.1689,1.1689,1.16872,1.16872,220599997.0
2005-09-21 20:14:00,1.16864,1.1688,1.16864,1.16877,188800003.0
2005-09-21 20:15:00,1.16888,1.16898,1.16881,1.16883,636800000.0
2005-09-21 20:16:00,1.16888,1.16892,1.16876,1.16877,495400001.0
2005-09-21 20:17:00,1.16877,1.16889,1.16872,1.16878,246600005.0
2005-09-21 20:18:00,1.16881,1.16884,1.16878,1.16882,134199998.0
2005-09-21 20:19:00,1.16878,1.16891,1.16878,1.16891,94200002.0
2005-09-21 20:20:00,1.16892,1.16904,1.16889,1.16898,298199999.0
2005-09-21 20:21:00,1.16902,1.16927,1.16902,1.16908,342400004.0
2005-09-21 20:22:00,1.16918,1.16923,1.16908,1.1691,358099999.0
2005-09-21 20:23:00,1.16916,1.16927,1.16913,1.16923,498800003.0
2005-09-21 20:24:00,1.1693,1.16933,1.1691,1.16917,385599998.0
2005-09-21 20:25:00,1.1692,1.1692,1.16915,1.16915,186200000.0
2005-09-21 20:26:00,1.16918,1.16929,1.16918,1.16929,182000001.0
2005-09-21 20:27:00,1.16936,1.1695,1.16934,1.16948,131799998.0
2005-09-21 20:28:00,1.1696,1.16965,1.16955,1.1696,696699996.0
2005-09-21 20:29:00,1.1696,1.16982,1.1696,1.16982,381500001.0
2005-09-21 20:30:00,1.16987,1.17021,1.16987,1.17003,428899999.0
2005-09-21 20:31:00,1.17002,1.17002,1.16987,1.16993,443700000.0
2005-09-21 20:32:00,1.16992,1.17,1.16992,1.17,330300000.0
2005-09-21 20:33:00,1.16992,1.16997,1.16979,1.16979,314700002.0
2005-09-21 20:34:00,1.16977,1.1699,1.16977,1.16984,66500000.0
2005-09-21 20:35:00,1.16982,1.16982,1.16969,1.16971,211400002.0
2005-09-21 20:36:00,1.16974,1.16986,1.16973,1.16981,524299998.0
2005-09-21 20:37:00,1.16983,1.16996,1.16983,1.16987,191400001.0
2005-09-21 20:38:00,1.16985,1.1699,1.16982,1.1699,305700001.0
2005-09-21 20:39:00,1.17,1.17005,1.16992,1.16998,517200005.0
2005-09-21 20:40:00,1.17003,1.17017,1.17002,1.17013,421200001.0
2005-09-21 20:41:00,1.1701,1.17019,1.17003,1.17003,531000001.0
2005-09-21 20:42:00,1.17002,1.17008,1.16998,1.17005,487500002.0
2005-09-21 20:43:00,1.17007,1.17012,1.17002,1.17007,297600003.0
2005-09-21 20:44:00,1.17014,1.1703,1.17014,1.1703,64200001.0
2005-09-21 20:45:00,1.17035,1.17046,1.17017,1.17046,147199999.0
2005-09-21 20:46:00,1.17054,1.17073,1.17052,1.17073,252000002.0
2005-09-21 20:47:00,1.17073,1.17073,1.17046,1.17046,327000003.0
2005-09-21 20:48:00,1.17035,1.17046,1.17035,1.17039,174400003.0
2005-09-21 20:49:00,1.17046,1.17054,1.1704,1.17054,387199998.0
2005-09-21 20:50:00,1.1705,1.1705,1.17042,1.17042,155700001.0
2005-09-21 20:51:00,1.17041,1.17041,1.17026,1.17026,89700000.0
2005-09-21 20:52:00,1.17028,1.17028,1.17013,1.17021,86699998.0
2005-09-21 20:53:00,1.1702,1.17029,1.17014,1.17017,179200002.0
2005-09-21 20:54:00,1.17017,1.17018,1.17003,1.17013,422000004.0
2005-09-21 20:55:00,1.17022,1.17022,1.17015,1.1702,252500005.0
2005-09-21 20:56:00,1.17017,1.17017,1.17008,1.17015,530900002.0
2005-09-21 20:57:00,1.17018,1.17021,1.17011,1.17015,329499999.0
2005-09-21 20:58:00,1.1701,1.1701,1.16995,1.16995,263300004.0
2005-09-21 20:59:00,1.16977,1.16992,1.16977,1.16985,307400001.0
2005-09-21 21:00:00,1.1699,1.16996,1.16983,1.16988,906500003.0
2005-09-21 21:01:00,1.16988,1.16991,1.16972,1.16975,548800000.0
2005-09-21 21:02:00,1.16969,1.16991,1.16969,1.16985,104399999.0
2005-09-21 21:03:00,1.16992,1.16992,1.16953,1.16957,435300003.0
2005-09-21 21:04:00,1.1696,1.16977,1.16953,1.16958,677700001.0
2005-09-21 21:05:00,1.16959,1.16972,1.16952,1.16967,575400000.0
2005-09-21 21:06:00,1.16979,1.16979,1.1696,1.1696,43090000.0
2005-09-21 21:07:00,1.16961,1.16972,1.16958,1.16962,585000007.0
2005-09-21 21:08:00,1.16963,1.16982,1.16962,1.16982,144000001.0
2005-09-21 21:09:00,1.16978,1.16984,1.16975,1.16978,81400000.0
2005-09-21 21:10:00,1.16977,1.16981,1.16972,1.1698,387700001.0
2005-09-21 21:11:00,1.16983,1.16994,1.16983,1.16984,232500000.0
2005-09-21 21:12:00,1.16987,1.16988,1.16978,1.16979,310800004.0
2005-09-21 21:13:00,1.16986,1.17001,1.16986,1.16992,601399999.0
2005-09-21 21:14:00,1.17002,1.17006,1.16999,1.17006,271099998.0
2005-09-21 21:15:00,1.17,1.17016,1.17,1.1701,105400001.0
2005-09-21 21:16:00,1.17002,1.17007,1.17,1.17,230899999.0
2005-09-21 21:17:00,1.16997,1.17012,1.16996,1.17012,99300000.0
2005-09-21 21:18:00,1.17012,1.17012,1.16991,1.16998,57500002.0
2005-09-21 21:19:00,1.16996,1.17004,1.16996,1.17004,157899999.0
2005-09-21 21:20:00,1.17005,1.17005,1.17005,1.17005,46900000.0
2005-09-21 21:21:00,1.17009,1.17011,1.17009,1.17011,60000000.0
2005-09-21 21:22:00,1.16997,1.17012,1.16997,1.17012,69800000.0
2005-09-21 21:23:00,1.17025,1.17051,1.17025,1.1704,49700001.0
2005-09-21 21:24:00,1.17039,1.17039,1.17018,1.17018,101800001.0
2005-09-21 21:25:00,1.17017,1.17017,1.17012,1.17012,48599999.0
2005-09-21 21:26:00,1.17012,1.17019,1.17012,1.17019,147100000.0
2005-09-21 21:27:00,1.1702,1.1702,1.17017,1.1702,172700000.0
2005-09-21 21:28:00,1.1702,1.17027,1.17015,1.1702,374700000.0
2005-09-21 21:29:00,1.17018,1.17024,1.16997,1.16997,126400000.0
2005-09-21 21:30:00,1.17,1.17,1.16995,1.17,36100000.0
2005-09-21 21:31:00,1.17,1.17,1.17,1.17,87200001.0
2005-09-21 21:32:00,1.17002,1.17008,1.16996,1.17008,113800000.0
2005-09-21 21:33:00,1.17015,1.17015,1.17005,1.1701,109000000.0
2005-09-21 21:34:00,1.17008,1.17008,1.17002,1.17002,47900001.0
2005-09-21 21:35:00,1.17,1.17002,1.17,1.17,26400000.0
2005-09-21 21:36:00,1.16997,1.17,1.16995,1.16995,83400000.0
2005-09-21 21:37:00,1.17002,1.17002,1.16985,1.16988,33700000.0
2005-09-21 21:38:00,1.1699,1.16995,1.1699,1.1699,56700002.0
2005-09-21 21:39:00,1.16992,1.16998,1.16991,1.16998,379300005.0
2005-09-21 21:40:00,1.17,1.17,1.16992,1.16995,363600005.0
2005-09-21 21:41:00,1.17002,1.17002,1.16997,1.17,30400000.0
2005-09-21 21:42:00,1.16997,1.17,1.16995,1.17,101300000.0
2005-09-21 21:43:00,1.17,1.17,1.16992,1.16992,140600004.0
2005-09-21 21:44:00,1.16997,1.17012,1.16997,1.17011,129400001.0
2005-09-21 21:45:00,1.1701,1.1701,1.1701,1.1701,119000001.0
2005-09-21 21:46:00,1.1701,1.17015,1.17005,1.17007,208799997.0
2005-09-21 21:47:00,1.17005,1.1701,1.17005,1.17007,186200001.0
2005-09-21 21:48:00,1.1701,1.1701,1.17005,1.1701,96699999.0
2005-09-21 21:49:00,1.17005,1.17015,1.17002,1.17008,42600000.0
2005-09-21 21:50:00,1.17005,1.1701,1.17005,1.1701,28099999.0
2005-09-21 21:51:00,1.1701,1.1701,1.17002,1.17002,135899999.0
2005-09-21 21:52:00,1.17,1.17002,1.16995,1.16995,57000001.0
2005-09-21 21:53:00,1.16993,1.16998,1.16992,1.16992,169599999.0
2005-09-21 21:54:00,1.16991,1.17,1.16978,1.16978,259600000.0
2005-09-21 21:55:00,1.1698,1.1698,1.16978,1.1698,90200002.0
2005-09-21 21:56:00,1.16965,1.16965,1.16936,1.16944,87800001.0
2005-09-21 21:57:00,1.16935,1.16947,1.16935,1.16947,20100000.0
2005-09-21 21:58:00,1.16942,1.16943,1.16935,1.16935,30500001.0
2005-09-21 21:59:00,1.1693,1.16966,1.1693,1.16951,107500000.0
2005-09-21 22:00:00,1.16951,1.16967,1.16944,1.16944,230799998.0
2005-09-21 22:01:00,1.16942,1.16942,1.16931,1.16931,143400000.0
2005-09-21 22:02:00,1.16921,1.16933,1.16898,1.16898,367800003.0
2005-09-21 22:03:00,1.16897,1.16922,1.16897,1.16918,171999997.0
2005-09-21 22:04:00,1.16918,1.16918,1.16879,1.16888,192500001.0
2005-09-21 22:05:00,1.16877,1.16877,1.16846,1.16846,54399999.0
2005-09-21 22:06:00,1.16845,1.16855,1.16845,1.1685,113299999.0
2005-09-21 22:07:00,1.16858,1.16872,1.16851,1.16872,133500000.0
2005-09-21 22:08:00,1.16875,1.16882,1.16864,1.16864,140699999.0
2005-09-21 22:09:00,1.16851,1.16866,1.16842,1.16842,125600001.0
2005-09-21 22:10:00,1.1684,1.1684,1.16827,1.16828,76199999.0
2005-09-21 22:11:00,1.16822,1.16822,1.16808,1.16809,80699999.0
2005-09-21 22:12:00,1.1681,1.16815,1.1681,1.1681,84100002.0
2005-09-21 22:13:00,1.16812,1.16819,1.16812,1.16817,62400002.0
2005-09-21 22:14:00,1.16827,1.16834,1.16824,1.16833,170500000.0
2005-09-21 22:15:00,1.1684,1.16845,1.16834,1.16845,88900000.0
2005-09-21 22:16:00,1.16847,1.16867,1.16845,1.16867,129100000.0
2005-09-21 22:17:00,1.16852,1.16852,1.16836,1.16846,59900001.0
2005-09-21 22:18:00,1.16845,1.16845,1.1684,1.1684,83099998.0
2005-09-21 22:19:00,1.16835,1.16845,1.16835,1.1684,55500000.0
2005-09-21 22:20:00,1.16836,1.16837,1.16827,1.16827,42699999.0
2005-09-21 22:21:00,1.16825,1.16825,1.16815,1.16815,256200005.0
2005-09-21 22:22:00,1.16815,1.16825,1.16815,1.16815,140300000.0
2005-09-21 22:23:00,1.16821,1.16827,1.16821,1.16822,135400000.0
2005-09-21 22:24:00,1.16821,1.16831,1.16821,1.16827,88199999.0
2005-09-21 22:25:00,1.16815,1.16815,1.16734,1.16734,118499999.0
2005-09-21 22:26:00,1.16742,1.16769,1.16742,1.16752,99699999.0
2005-09-21 22:27:00,1.16762,1.1678,1.16762,1.16768,425500006.0
2005-09-21 22:28:00,1.16741,1.16744,1.16741,1.16744,27400000.0
2005-09-21 22:29:00,1.16744,1.16767,1.16744,1.16754,223700000.0
2005-09-21 22:30:00,1.16753,1.16762,1.16749,1.16762,113700001.0
2005-09-21 22:31:00,1.16762,1.16762,1.16753,1.16753,8000000.0
2005-09-21 22:32:00,1.16743,1.16743,1.16726,1.16726,78100001.0
2005-09-21 22:33:00,1.1673,1.16736,1.16724,1.16732,123600001.0
2005-09-21 22:34:00,1.16722,1.16728,1.16705,1.16727,280999997.0
2005-09-21 22:35:00,1.16732,1.16732,1.16691,1.16691,127200000.0
2005-09-21 22:36:00,1.16685,1.16688,1.16674,1.16687,162400000.0
2005-09-21 22:37:00,1.16683,1.16683,1.16671,1.16671,156099998.0
2005-09-21 22:38:00,1.16675,1.16685,1.16675,1.1668,150699998.0
2005-09-21 22:39:00,1.16688,1.16695,1.16685,1.16685,207599998.0
2005-09-21 22:40:00,1.16692,1.16692,1.16675,1.16675,41199999.0
2005-09-21 22:41:00,1.16674,1.16683,1.16669,1.16678,99500002.0
2005-09-21 22:42:00,1.16687,1.16693,1.16687,1.16693,46900000.0
2005-09-21 22:43:00,1.16695,1.16704,1.16687,1.16692,323599995.0
2005-09-21 22:44:00,1.16693,1.16729,1.16693,1.16713,185699999.0
2005-09-21 22:45:00,1.16707,1.16708,1.16707,1.16708,11100000.0
2005-09-21 22:46:00,1.16714,1.16719,1.16706,1.16719,135199999.0
2005-09-21 22:47:00,1.1672,1.16727,1.16707,1.16727,145700001.0
2005-09-21 22:48:00,1.1673,1.16735,1.1673,1.16734,160999999.0
2005-09-21 22:49:00,1.16747,1.16757,1.16747,1.16749,30600000.0
2005-09-21 22:50:00,1.1675,1.1675,1.16729,1.16729,95700002.0
2005-09-21 22:51:00,1.16727,1.16735,1.16719,1.16732,105500000.0
2005-09-21 22:52:00,1.16725,1.1673,1.1672,1.1672,264700006.0
2005-09-21 22:53:00,1.16727,1.16737,1.16702,1.16705,81900000.0
2005-09-21 22:54:00,1.16725,1.1673,1.16725,1.16725,109500000.0
2005-09-21 22:55:00,1.16726,1.16732,1.16712,1.16715,275700004.0
2005-09-21 22:56:00,1.16715,1.16715,1.1671,1.1671,60000001.0
2005-09-21 22:57:00,1.16712,1.16719,1.16712,1.16718,70499999.0
2005-09-21 22:58:00,1.16738,1.16738,1.16726,1.16732,67900000.0
2005-09-21 22:59:00,1.16717,1.16717,1.16677,1.16692,66100002.0
2005-09-21 23:00:00,1.1668,1.1674,1.16674,1.1674,43900000.0
2005-09-21 23:01:00,1.16735,1.16735,1.16699,1.16699,76800001.0
2005-09-21 23:02:00,1.16698,1.16705,1.1669,1.16705,99600003.0
2005-09-21 23:03:00,1.16707,1.16707,1.16698,1.16698,47899999.0
2005-09-21 23:04:00,1.16688,1.16718,1.16683,1.16714,87900000.0
2005-09-21 23:05:00,1.1672,1.16727,1.16688,1.16693,99799997.0
2005-09-21 23:06:00,1.16688,1.16728,1.16687,1.16728,119200000.0
2005-09-21 23:07:00,1.1672,1.1673,1.16701,1.16713,109000002.0
2005-09-21 23:08:00,1.16693,1.1672,1.16688,1.16706,108099999.0
2005-09-21 23:09:00,1.16694,1.16699,1.16683,1.16693,59700000.0
2005-09-21 23:10:00,1.16685,1.16728,1.16675,1.1669,135500000.0
2005-09-21 23:11:00,1.16693,1.16699,1.16654,1.16657,18800000.0
2005-09-21 23:12:00,1.16647,1.16727,1.16647,1.16726,67099999.0
2005-09-21 23:13:00,1.16702,1.16718,1.16674,1.16718,93900001.0
2005-09-21 23:14:00,1.16671,1.1669,1.16668,1.1669,82799999.0
2005-09-21 23:15:00,1.1671,1.1671,1.16659,1.16659,185600001.0
2005-09-21 23:16:00,1.16664,1.1667,1.16657,1.16661,122000001.0
2005-09-21 23:17:00,1.16648,1.16667,1.16639,1.16645,128300000.0
2005-09-21 23:18:00,1.16653,1.16666,1.16619,1.16637,60800000.0
2005-09-21 23:19:00,1.16638,1.16646,1.16619,1.16641,81600000.0
2005-09-21 23:20:00,1.16632,1.16632,1.16607,1.16607,117600001.0
2005-09-21 23:21:00,1.16616,1.16629,1.16612,1.16625,102700000.0
2005-09-21 23:22:00,1.16626,1.16647,1.16619,1.16634,149200002.0
2005-09-21 23:23:00,1.16707,1.16707,1.16677,1.16677,58100001.0
2005-09-21 23:24:00,1.16673,1.16677,1.16673,1.16677,52500000.0
2005-09-21 23:25:00,1.16688,1.16688,1.16675,1.16675,122400002.0
2005-09-21 23:26:00,1.16682,1.16726,1.16682,1.16703,84800000.0
2005-09-21 23:27:00,1.167,1.16705,1.16697,1.16702,141200001.0
2005-09-21 23:28:00,1.16698,1.16698,1.16672,1.16672,58000000.0
2005-09-21 23:29:00,1.16675,1.16675,1.16673,1.16673,10400000.0
2005-09-21 23:30:00,1.16677,1.16693,1.16677,1.16693,27600000.0
2005-09-21 23:31:00,1.16688,1.16698,1.16688,1.16693,64100003.0
2005-09-21 23:32:00,1.16703,1.16703,1.16695,1.167,145900000.0
2005-09-21 23:33:00,1.16693,1.16702,1.16688,1.16702,60799999.0
2005-09-21 23:34:00,1.16695,1.16718,1.16685,1.16718,46300001.0
2005-09-21 23:35:00,1.16706,1.1673,1.16694,1.1673,151300000.0
2005-09-21 23:36:00,1.16735,1.1674,1.16735,1.1674,36700001.0
2005-09-21 23:37:00,1.16724,1.16724,1.16721,1.16721,30300000.0
2005-09-21 23:38:00,1.16703,1.1673,1.16703,1.16728,91099999.0
2005-09-21 23:39:00,1.16727,1.1673,1.16727,1.1673,101500002.0
2005-09-21 23:40:00,1.16728,1.16728,1.16725,1.16725,17900000.0
2005-09-21 23:41:00,1.16729,1.16729,1.16722,1.16727,62999999.0
2005-09-21 23:42:00,1.1672,1.16725,1.16712,1.1672,105100003.0
2005-09-21 23:43:00,1.1672,1.16725,1.1672,1.1672,32800000.0
2005-09-21 23:44:00,1.1672,1.16725,1.16715,1.16718,100900000.0
2005-09-21 23:45:00,1.16728,1.16728,1.16715,1.1672,31400000.0
2005-09-21 23:46:00,1.16715,1.16715,1.16715,1.16715,18400000.0
2005-09-21 23:47:00,1.1672,1.1672,1.1672,1.1672,500000.0
2005-09-21 23:48:00,1.1672,1.1672,1.16715,1.16715,78800000.0
2005-09-21 23:49:00,1.16716,1.1672,1.16707,1.16707,61300001.0
2005-09-21 23:50:00,1.16711,1.16718,1.16704,1.16704,107500000.0
2005-09-21 23:51:00,1.167,1.16705,1.16693,1.16693,110600001.0
2005-09-21 23:52:00,1.16692,1.167,1.16692,1.16695,71700002.0
2005-09-21 23:53:00,1.16698,1.16705,1.16695,1.167,95800001.0
2005-09-21 23:54:00,1.16697,1.16697,1.16692,1.16692,27000000.0
2005-09-21 23:55:00,1.16678,1.16678,1.16663,1.16678,92500000.0
2005-09-21 23:56:00,1.1666,1.16667,1.16657,1.16657,64400000.0
2005-09-21 23:57:00,1.16648,1.16648,1.16642,1.16642,40199998.0
2005-09-21 23:58:00,1.16628,1.16641,1.16628,1.16641,79000000.0
2005-09-21 23:59:00,1.16635,1.16638,1.16635,1.16638,49299999.0
2005-09-22 00:00:00,1.16645,1.16645,1.1664,1.1664,54800000.0
2005-09-22 00:01:00,1.16637,1.16643,1.16637,1.16642,90799999.0
2005-09-22 00:02:00,1.16642,1.16642,1.1663,1.16637,23400000.0
2005-09-22 00:03:00,1.16625,1.16635,1.16625,1.16635,36500000.0
2005-09-22 00:04:00,1.16638,1.16643,1.16633,1.16633,62300001.0
2005-09-22 00:05:00,1.16625,1.16635,1.16625,1.16635,60599999.0
2005-09-22 00:06:00,1.16615,1.16632,1.16615,1.16628,79800000.0
2005-09-22 00:07:00,1.1663,1.1663,1.16625,1.16625,1600000.0
2005-09-22 00:08:00,1.16633,1.16633,1.16625,1.16633,87100002.0
2005-09-22 00:09:00,1.1663,1.16635,1.16625,1.16635,90100000.0
2005-09-22 00:10:00,1.1663,1.16635,1.1663,1.16635,61000001.0
2005-09-22 00:11:00,1.1663,1.1663,1.16625,1.1663,137099999.0
2005-09-22 00:12:00,1.16635,1.16635,1.16625,1.1663,72099999.0
2005-09-22 00:13:00,1.1663,1.16635,1.16627,1.16635,37500000.0
2005-09-22 00:14:00,1.16628,1.16635,1.16625,1.1663,144200002.0
2005-09-22 00:15:00,1.1663,1.16637,1.16625,1.16628,136300002.0
2005-09-22 00:16:00,1.16627,1.16627,1.16623,1.16625,54200001.0
2005-09-22 00:17:00,1.16632,1.16632,1.16632,1.16632,11100000.0
2005-09-22 00:18:00,1.16638,1.16642,1.16632,1.16638,78400000.0
2005-09-22 00:19:00,1.16636,1.16636,1.16622,1.16634,96800000.0
2005-09-22 00:20:00,1.1663,1.16635,1.16623,1.1663,45500001.0
2005-09-22 00:21:00,1.1663,1.16635,1.16625,1.1663,112300001.0
2005-09-22 00:22:00,1.16641,1.1666,1.16641,1.1666,79800001.0
2005-09-22 00:23:00,1.16665,1.16665,1.16641,1.16642,222300004.0
2005-09-22 00:24:00,1.16645,1.16645,1.16635,1.1664,148000001.0
2005-09-22 00:25:00,1.16637,1.16645,1.16633,1.1664,69900000.0
2005-09-22 00:26:00,1.1664,1.1664,1.16635,1.16635,51200000.0
2005-09-22 00:27:00,1.16638,1.16638,1.1663,1.16632,152500000.0
2005-09-22 00:28:00,1.1663,1.1663,1.16625,1.1663,43900000.0
2005-09-22 00:29:00,1.16627,1.16635,1.16625,1.16625,110600002.0
2005-09-22 00:30:00,1.16625,1.1663,1.16623,1.16625,61400000.0
2005-09-22 00:31:00,1.1663,1.16635,1.16625,1.16625,45899998.0
2005-09-22 00:32:00,1.1663,1.1663,1.1663,1.1663,64199999.0
2005-09-22 00:33:00,1.16628,1.1663,1.16628,1.1663,43100001.0
2005-09-22 00:34:00,1.16634,1.16634,1.16619,1.16629,132600000.0
2005-09-22 00:35:00,1.16625,1.16638,1.16625,1.16625,120200002.0
2005-09-22 00:36:00,1.16609,1.1661,1.16593,1.16593,68900000.0
2005-09-22 00:37:00,1.166,1.16609,1.16597,1.16597,113100001.0
2005-09-22 00:38:00,1.16585,1.1659,1.16582,1.16587,32699999.0
2005-09-22 00:39:00,1.16585,1.16585,1.16582,1.16582,30500000.0
2005-09-22 00:40:00,1.16587,1.16592,1.16587,1.1659,67700000.0
2005-09-22 00:41:00,1.16597,1.16601,1.16587,1.16587,134400000.0
2005-09-22 00:42:00,1.16595,1.16595,1.1659,1.1659,20100000.0
2005-09-22 00:43:00,1.1659,1.16595,1.16585,1.16595,139700002.0
2005-09-22 00:44:00,1.16585,1.16593,1.16585,1.1659,148999998.0
2005-09-22 00:45:00,1.1659,1.16595,1.16582,1.1659,100299999.0
2005-09-22 00:46:00,1.16592,1.16608,1.16592,1.16608,15900000.0
2005-09-22 00:47:00,1.1661,1.16615,1.16602,1.1661,110500001.0
2005-09-22 00:48:00,1.166,1.166,1.16575,1.16584,111100000.0
2005-09-22 00:49:00,1.16613,1.16615,1.16605,1.16605,55600000.0
2005-09-22 00:50:00,1.16615,1.16615,1.16607,1.1661,173700001.0
2005-09-22 00:51:00,1.1661,1.16615,1.16602,1.1661,83400001.0
2005-09-22 00:52:00,1.1661,1.1661,1.16605,1.16605,90200000.0
2005-09-22 00:53:00,1.16605,1.1661,1.16605,1.1661,27200001.0
2005-09-22 00:54:00,1.16613,1.16613,1.166,1.16604,84800001.0
2005-09-22 00:55:00,1.16582,1.16587,1.16565,1.16587,96799999.0
2005-09-22 00:56:00,1.16597,1.166,1.16592,1.16597,147500001.0
2005-09-22 00:57:00,1.16596,1.16604,1.16596,1.16603,171100002.0
2005-09-22 00:58:00,1.16595,1.166,1.16595,1.166,53000000.0
2005-09-22 00:59:00,1.16591,1.16591,1.16577,1.16579,54000000.0
2005-09-22 01:00:00,1.16585,1.16598,1.16585,1.16598,57600000.0
2005-09-22 01:01:00,1.16592,1.16592,1.16577,1.16581,51189999.0
2005-09-22 01:02:00,1.1658,1.16585,1.16575,1.1658,22800000.0
2005-09-22 01:03:00,1.16585,1.16585,1.16573,1.16585,97399997.0
2005-09-22 01:04:00,1.16582,1.16594,1.16579,1.16589,210300000.0
2005-09-22 01:05:00,1.16592,1.16592,1.16568,1.16572,111799999.0
2005-09-22 01:06:00,1.16569,1.16576,1.16569,1.16576,25200000.0
2005-09-22 01:07:00,1.16587,1.16593,1.16587,1.16593,35700000.0
2005-09-22 01:08:00,1.166,1.16601,1.1659,1.16597,46300000.0
2005-09-22 01:09:00,1.16578,1.16582,1.16578,1.16582,29500000.0
2005-09-22 01:10:00,1.16576,1.16576,1.16576,1.16576,15100000.0
2005-09-22 01:11:00,1.1658,1.1658,1.1658,1.1658,39500000.0
2005-09-22 01:12:00,1.16585,1.16598,1.16585,1.16586,37599999.0
2005-09-22 01:13:00,1.16588,1.16593,1.16581,1.16593,143799999.0
2005-09-22 01:14:00,1.16585,1.16585,1.16585,1.16585,43900001.0
2005-09-22 01:15:00,1.16587,1.16587,1.16577,1.16577,109400002.0
2005-09-22 01:16:00,1.16578,1.1658,1.16572,1.16575,114000000.0
2005-09-22 01:17:00,1.16582,1.16588,1.16578,1.16588,79900001.0
2005-09-22 01:18:00,1.16595,1.16595,1.16595,1.16595,21200001.0
2005-09-22 01:19:00,1.16597,1.1661,1.16597,1.16604,23400000.0
2005-09-22 01:20:00,1.16592,1.166,1.16592,1.16595,37600000.0
2005-09-22 01:21:00,1.16598,1.166,1.16595,1.16595,59400000.0
2005-09-22 01:22:00,1.16596,1.16607,1.16596,1.16607,3200000.0
2005-09-22 01:23:00,1.16607,1.16607,1.166,1.16605,84400001.0
2005-09-22 01:24:00,1.16605,1.16607,1.166,1.166,83000001.0
2005-09-22 01:25:00,1.1661,1.16613,1.16605,1.16613,49199999.0
2005-09-22 01:26:00,1.16612,1.16613,1.16582,1.16582,93100000.0
2005-09-22 01:27:00,1.16612,1.16614,1.1661,1.16614,72000000.0
2005-09-22 01:28:00,1.16624,1.16632,1.16619,1.16619,22400000.0
2005-09-22 01:29:00,1.16625,1.16625,1.16613,1.1662,122900000.0
2005-09-22 01:30:00,1.16613,1.16615,1.16613,1.16615,58000002.0
2005-09-22 01:31:00,1.16618,1.16618,1.16609,1.16612,23200000.0
2005-09-22 01:32:00,1.16606,1.16609,1.16606,1.16609,19099999.0
2005-09-22 01:33:00,1.16597,1.16597,1.1659,1.1659,19200000.0
2005-09-22 01:34:00,1.16593,1.16597,1.16592,1.16593,43600000.0
2005-09-22 01:35:00,1.16595,1.16595,1.1659,1.1659,18400000.0
2005-09-22 01:36:00,1.16602,1.16602,1.16585,1.16597,39200000.0
2005-09-22 01:37:00,1.16593,1.166,1.16593,1.166,16000000.0
2005-09-22 01:38:00,1.16605,1.16615,1.16605,1.1661,196100000.0
2005-09-22 01:39:00,1.16608,1.16615,1.16607,1.16615,66500001.0
2005-09-22 01:40:00,1.166,1.16613,1.166,1.16613,24699999.0
2005-09-22 01:41:00,1.16608,1.16608,1.16599,1.16599,50600002.0
2005-09-22 01:42:00,1.16586,1.16588,1.16574,1.16588,77800000.0
2005-09-22 01:43:00,1.16592,1.16604,1.16592,1.16604,18000000.0
2005-09-22 01:44:00,1.16592,1.16592,1.16582,1.16585,40100000.0
2005-09-22 01:45:00,1.16578,1.16581,1.16567,1.16578,98600001.0
2005-09-22 01:46:00,1.16572,1.16573,1.16565,1.16565,70800003.0
2005-09-22 01:47:00,1.16556,1.16556,1.16541,1.16541,50099998.0
2005-09-22 01:48:00,1.16547,1.16547,1.16535,1.16535,109099998.0
2005-09-22 01:49:00,1.1654,1.16566,1.1654,1.16561,75599999.0
2005-09-22 01:50:00,1.16566,1.16572,1.16552,1.16572,57600001.0
2005-09-22 01:51:00,1.16561,1.16561,1.16546,1.16546,10400000.0
2005-09-22 01:52:00,1.16542,1.1657,1.16542,1.1657,113300002.0
2005-09-22 01:53:00,1.1657,1.1657,1.1657,1.1657,65000000.0
2005-09-22 01:54:00,1.1657,1.1657,1.16565,1.1657,70200000.0
2005-09-22 01:55:00,1.16558,1.16567,1.16558,1.16567,36000000.0
2005-09-22 01:56:00,1.16563,1.16567,1.16563,1.16567,8300000.0
2005-09-22 01:57:00,1.16568,1.16568,1.16537,1.16537,104800000.0
2005-09-22 01:58:00,1.1654,1.1654,1.16532,1.16532,27400000.0
2005-09-22 01:59:00,1.16535,1.1654,1.16535,1.1654,13600000.0
2005-09-22 02:00:00,1.1654,1.1654,1.16532,1.16533,116100001.0
2005-09-22 02:01:00,1.16544,1.16549,1.16544,1.16549,15900000.0
2005-09-22 02:02:00,1.16546,1.16546,1.16544,1.16544,10400000.0
2005-09-22 02:03:00,1.16536,1.16539,1.16517,1.16526,139099998.0
2005-09-22 02:04:00,1.16523,1.16534,1.16523,1.16533,62500000.0
2005-09-22 02:05:00,1.16543,1.16543,1.16527,1.16531,134300001.0
2005-09-22 02:06:00,1.16518,1.16526,1.16516,1.16517,81500000.0
2005-09-22 02:07:00,1.16512,1.16512,1.16497,1.16502,40500000.0
2005-09-22 02:08:00,1.16512,1.16517,1.16507,1.16507,105800001.0
2005-09-22 02:09:00,1.1651,1.1651,1.16505,1.16505,38800001.0
2005-09-22 02:10:00,1.16513,1.1653,1.16513,1.1652,43000000.0
2005-09-22 02:11:00,1.1652,1.1652,1.16515,1.1652,49800000.0
2005-09-22 02:12:00,1.16518,1.16518,1.16518,1.16518,2000000.0
2005-09-22 02:13:00,1.16522,1.16537,1.16521,1.16537,48900002.0
2005-09-22 02:14:00,1.16532,1.16532,1.16528,1.16528,23100000.0
2005-09-22 02:15:00,1.16527,1.16533,1.16519,1.16533,41199999.0
2005-09-22 02:16:00,1.16526,1.16536,1.16519,1.16536,76200000.0
2005-09-22 02:17:00,1.16527,1.16528,1.16504,1.16504,169699999.0
2005-09-22 02:18:00,1.16537,1.16539,1.16528,1.16528,35800000.0
2005-09-22 02:19:00,1.16522,1.16533,1.1652,1.1653,197200000.0
2005-09-22 02:20:00,1.16525,1.16533,1.16521,1.16533,91000001.0
2005-09-22 02:21:00,1.16525,1.1653,1.16525,1.1653,27000000.0
2005-09-22 02:22:00,1.1653,1.16535,1.16525,1.16535,109600000.0
2005-09-22 02:23:00,1.16522,1.1655,1.16518,1.16536,100800000.0
2005-09-22 02:24:00,1.1653,1.1653,1.16525,1.16525,76300002.0
2005-09-22 02:25:00,1.16525,1.16532,1.16525,1.16532,59800000.0
2005-09-22 02:26:00,1.16528,1.1654,1.16526,1.16526,80200000.0
2005-09-22 02:27:00,1.16533,1.16536,1.16529,1.16532,76799999.0
2005-09-22 02:28:00,1.16534,1.16536,1.16534,1.16534,40899998.0
2005-09-22 02:29:00,1.16525,1.16535,1.16522,1.1653,139099999.0
2005-09-22 02:30:00,1.1653,1.1653,1.16522,1.16527,122200002.0
2005-09-22 02:31:00,1.1653,1.16535,1.16528,1.16528,85300002.0
2005-09-22 02:32:00,1.16535,1.16535,1.1653,1.1653,22400000.0
2005-09-22 02:33:00,1.165,1.16506,1.165,1.16502,69100002.0
2005-09-22 02:34:00,1.16528,1.16538,1.16526,1.16538,114000000.0
2005-09-22 02:35:00,1.16545,1.16545,1.16535,1.16535,16700000.0
2005-09-22 02:36:00,1.1654,1.1654,1.1654,1.1654,48000000.0
2005-09-22 02:37:00,1.16548,1.16548,1.16542,1.16542,32800000.0
2005-09-22 02:38:00,1.16543,1.16554,1.16541,1.16552,88499999.0
2005-09-22 02:39:00,1.16549,1.16549,1.1654,1.16548,114400003.0
2005-09-22 02:40:00,1.16542,1.16559,1.16542,1.16542,63900000.0
2005-09-22 02:41:00,1.16537,1.16566,1.16537,1.16541,105900003.0
2005-09-22 02:42:00,1.1654,1.16545,1.1654,1.16545,51000001.0
2005-09-22 02:43:00,1.16547,1.16555,1.16525,1.16525,149099998.0
2005-09-22 02:44:00,1.16528,1.16551,1.16528,1.16549,116499998.0
2005-09-22 02:45:00,1.16555,1.16557,1.16544,1.16553,125699999.0
2005-09-22 02:46:00,1.16543,1.16543,1.16542,1.16543,35900001.0
2005-09-22 02:47:00,1.16541,1.16541,1.16532,1.16532,8800000.0
2005-09-22 02:48:00,1.16535,1.16544,1.16531,1.16539,117900002.0
2005-09-22 02:49:00,1.1654,1.16555,1.1654,1.16544,73400000.0
2005-09-22 02:50:00,1.16538,1.16538,1.16538,1.16538,800000.0
2005-09-22 02:51:00,1.16533,1.16555,1.16526,1.16553,46500000.0
2005-09-22 02:52:00,1.16562,1.16562,1.16553,1.16553,28100000.0
2005-09-22 02:53:00,1.1654,1.16555,1.1654,1.16553,98700001.0
2005-09-22 02:54:00,1.16557,1.16557,1.16528,1.16528,36400000.0
2005-09-22 02:55:00,1.16514,1.16529,1.16511,1.16529,63700001.0
2005-09-22 02:56:00,1.16548,1.16548,1.16542,1.16542,75600001.0
2005-09-22 02:57:00,1.16546,1.16572,1.16546,1.16562,146999998.0
2005-09-22 02:58:00,1.1656,1.16564,1.16555,1.16555,33400000.0
2005-09-22 02:59:00,1.16562,1.16562,1.16541,1.16548,90400001.0
2005-09-22 03:00:00,1.1654,1.16545,1.1653,1.16545,42500000.0
2005-09-22 03:01:00,1.1654,1.1654,1.1654,1.1654,32000001.0
2005-09-22 03:02:00,1.16542,1.16553,1.16533,1.16553,115600000.0
2005-09-22 03:03:00,1.1655,1.1655,1.16533,1.16547,90600000.0
2005-09-22 03:04:00,1.16548,1.16559,1.16545,1.16545,71100000.0
2005-09-22 03:05:00,1.16545,1.16555,1.16545,1.16545,78100000.0
2005-09-22 03:06:00,1.16545,1.1655,1.16545,1.1655,19300001.0
2005-09-22 03:07:00,1.16563,1.16596,1.16563,1.16596,16800000.0
2005-09-22 03:08:00,1.166,1.166,1.16562,1.16562,33600000.0
2005-09-22 03:09:00,1.1656,1.16565,1.16555,1.1656,51000000.0
2005-09-22 03:10:00,1.16558,1.16558,1.16558,1.16558,1700000.0
2005-09-22 03:11:00,1.16548,1.16569,1.16541,1.16553,170799998.0
2005-09-22 03:12:00,1.1657,1.16592,1.1657,1.16592,28600001.0
2005-09-22 03:13:00,1.16596,1.16621,1.16596,1.16621,57300001.0
2005-09-22 03:14:00,1.1662,1.16625,1.16615,1.16615,92300000.0
2005-09-22 03:15:00,1.16615,1.1662,1.16613,1.16613,27100000.0
2005-09-22 03:16:00,1.16569,1.1659,1.16569,1.16575,148200004.0
2005-09-22 03:17:00,1.16617,1.16617,1.16554,1.16554,52800000.0
2005-09-22 03:18:00,1.16569,1.16569,1.16528,1.16564,124899999.0
2005-09-22 03:19:00,1.16563,1.16574,1.16558,1.16572,91900001.0
2005-09-22 03:20:00,1.16559,1.16559,1.16556,1.16556,4000000.0
2005-09-22 03:21:00,1.16527,1.16585,1.16527,1.16585,83699999.0
2005-09-22 03:22:00,1.1656,1.1656,1.16552,1.1656,98299999.0
2005-09-22 03:23:00,1.16545,1.16569,1.16543,1.16561,69600000.0
2005-09-22 03:24:00,1.16572,1.16585,1.16572,1.16585,16600000.0
2005-09-22 03:25:00,1.16598,1.16608,1.16591,1.16608,35400000.0
2005-09-22 03:26:00,1.16611,1.16611,1.166,1.16602,165400003.0
2005-09-22 03:27:00,1.16609,1.16619,1.16609,1.16619,16700000.0
2005-09-22 03:28:00,1.16634,1.16636,1.16634,1.16636,63299998.0
2005-09-22 03:29:00,1.16643,1.16651,1.16637,1.16643,194100001.0
2005-09-22 03:30:00,1.16649,1.16651,1.16636,1.16636,78400000.0
2005-09-22 03:31:00,1.16651,1.16683,1.16651,1.16683,33900001.0
2005-09-22 03:32:00,1.16681,1.16681,1.16668,1.16677,76300002.0
2005-09-22 03:33:00,1.1667,1.16683,1.1667,1.16683,12800000.0
2005-09-22 03:34:00,1.16682,1.16695,1.16682,1.16695,76299999.0
2005-09-22 03:35:00,1.16685,1.1669,1.16685,1.1669,115899999.0
2005-09-22 03:36:00,1.16682,1.1669,1.16682,1.1669,63400001.0
2005-09-22 03:37:00,1.1665,1.1665,1.16612,1.16628,84100002.0
2005-09-22 03:38:00,1.16635,1.16645,1.16635,1.16645,40700000.0
2005-09-22 03:39:00,1.1664,1.16645,1.16638,1.1664,81999999.0
2005-09-22 03:40:00,1.16639,1.16683,1.16639,1.16683,46500000.0
2005-09-22 03:41:00,1.1669,1.16695,1.16685,1.16695,48999999.0
2005-09-22 03:42:00,1.16685,1.1669,1.16685,1.1669,2400000.0
2005-09-22 03:43:00,1.16695,1.16695,1.16683,1.16683,112099999.0
2005-09-22 03:44:00,1.1669,1.1669,1.16683,1.16683,47300002.0
2005-09-22 03:45:00,1.16688,1.16695,1.16685,1.16685,110600002.0
2005-09-22 03:46:00,1.16692,1.16694,1.16688,1.16694,119800000.0
2005-09-22 03:47:00,1.16714,1.16763,1.16714,1.16729,115299999.0
2005-09-22 03:48:00,1.16717,1.16731,1.16717,1.16724,90800000.0
2005-09-22 03:49:00,1.1673,1.16733,1.16725,1.16725,85000000.0
2005-09-22 03:50:00,1.16722,1.16728,1.16722,1.16728,31200000.0
2005-09-22 03:51:00,1.16703,1.16711,1.1669,1.167,114600003.0
2005-09-22 03:52:00,1.16715,1.16715,1.16715,1.16715,15900000.0
2005-09-22 03:53:00,1.16735,1.1675,1.16735,1.16739,98800002.0
2005-09-22 03:54:00,1.16728,1.16728,1.16719,1.16722,154900000.0
2005-09-22 03:55:00,1.16729,1.16751,1.16729,1.16751,101000001.0
2005-09-22 03:56:00,1.16743,1.16749,1.16732,1.16732,79700001.0
2005-09-22 03:57:00,1.16735,1.1674,1.16735,1.1674,61500001.0
2005-09-22 03:58:00,1.16739,1.16748,1.16739,1.16748,51600002.0
2005-09-22 03:59:00,1.16745,1.16745,1.16745,1.16745,42299999.0
2005-09-22 04:00:00,1.16742,1.16753,1.16742,1.16753,16900000.0
2005-09-22 04:01:00,1.1676,1.16761,1.16759,1.16759,18400000.0
2005-09-22 04:02:00,1.16775,1.16775,1.16775,1.16775,12800000.0
2005-09-22 04:03:00,1.16752,1.16752,1.16723,1.16745,101299999.0
2005-09-22 04:04:00,1.16747,1.16753,1.166,1.166,107800001.0
2005-09-22 04:05:00,1.16606,1.16699,1.16606,1.16699,57899999.0
2005-09-22 04:06:00,1.16719,1.16719,1.16692,1.16694,53600000.0
2005-09-22 04:07:00,1.167,1.16705,1.16695,1.16705,83099999.0
2005-09-22 04:08:00,1.16697,1.16697,1.16669,1.16672,137599996.0
2005-09-22 04:09:00,1.16707,1.16729,1.16707,1.16729,74299998.0
2005-09-22 04:10:00,1.16733,1.16757,1.16732,1.16757,143099999.0
2005-09-22 04:11:00,1.16755,1.1676,1.16755,1.1676,18500000.0
2005-09-22 04:12:00,1.16759,1.16759,1.16745,1.16757,135299999.0
2005-09-22 04:13:00,1.1677,1.16778,1.1676,1.1676,148900005.0
2005-09-22 04:14:00,1.16763,1.16783,1.16763,1.16774,62300000.0
2005-09-22 04:15:00,1.16784,1.16784,1.16781,1.16781,22900000.0
2005-09-22 04:16:00,1.16785,1.1679,1.16785,1.1679,14100000.0
2005-09-22 04:17:00,1.1677,1.1677,1.16757,1.16757,52900001.0
2005-09-22 04:18:00,1.1675,1.16752,1.1675,1.16752,11200000.0
2005-09-22 04:19:00,1.16745,1.16755,1.1673,1.1673,51800000.0
2005-09-22 04:20:00,1.16755,1.16755,1.1675,1.1675,46300001.0
2005-09-22 04:21:00,1.16744,1.16763,1.16729,1.16763,136300002.0
2005-09-22 04:22:00,1.16763,1.16778,1.16761,1.16772,83100000.0
2005-09-22 04:23:00,1.16767,1.16767,1.16755,1.16755,115300001.0
2005-09-22 04:24:00,1.1676,1.16779,1.1676,1.16773,56000000.0
2005-09-22 04:25:00,1.16791,1.16799,1.16791,1.16799,31100001.0
2005-09-22 04:26:00,1.1682,1.1682,1.16808,1.1682,43100000.0
2005-09-22 04:27:00,1.16838,1.1685,1.16838,1.1685,35300000.0
2005-09-22 04:28:00,1.16833,1.16853,1.16816,1.16853,116100002.0
2005-09-22 04:29:00,1.16856,1.16856,1.16837,1.16845,78200001.0
2005-09-22 04:30:00,1.16844,1.16848,1.16841,1.16848,13200000.0
2005-09-22 04:31:00,1.16845,1.16845,1.16798,1.16798,63000001.0
2005-09-22 04:32:00,1.16792,1.16803,1.16792,1.168,87500001.0
2005-09-22 04:33:00,1.16796,1.16803,1.16785,1.16787,43200000.0
2005-09-22 04:34:00,1.1681,1.16815,1.16805,1.1681,72200002.0
2005-09-22 04:35:00,1.16812,1.16812,1.1681,1.1681,54400002.0
2005-09-22 04:36:00,1.16806,1.16808,1.16803,1.16808,83200000.0
2005-09-22 04:37:00,1.16798,1.16811,1.16788,1.16811,43200000.0
2005-09-22 04:38:00,1.16802,1.1681,1.16802,1.16809,58200001.0
2005-09-22 04:39:00,1.16812,1.16812,1.16786,1.16786,65700001.0
2005-09-22 04:40:00,1.16774,1.16774,1.16748,1.16748,43300000.0
2005-09-22 04:41:00,1.1675,1.1675,1.16745,1.16745,63999999.0
2005-09-22 04:42:00,1.16757,1.16763,1.16757,1.16763,12000000.0
2005-09-22 04:43:00,1.16767,1.16771,1.16756,1.16761,95400000.0
2005-09-22 04:44:00,1.1676,1.1676,1.1676,1.1676,39299999.0
2005-09-22 04:45:00,1.16764,1.16764,1.16761,1.16761,44799998.0
2005-09-22 04:46:00,1.1676,1.16762,1.16755,1.1676,102800003.0
2005-09-22 04:47:00,1.16755,1.16765,1.16755,1.16757,40900001.0
2005-09-22 04:48:00,1.16763,1.16765,1.16763,1.16763,32300000.0
2005-09-22 04:49:00,1.16767,1.16767,1.16747,1.16752,82599999.0
2005-09-22 04:50:00,1.16755,1.16765,1.16755,1.16755,61100001.0
2005-09-22 04:51:00,1.16765,1.16765,1.16755,1.1676,103100000.0
2005-09-22 04:52:00,1.1676,1.1676,1.1675,1.16757,45300000.0
2005-09-22 04:53:00,1.16747,1.16766,1.16742,1.16752,134000000.0
2005-09-22 04:54:00,1.16763,1.16769,1.16755,1.16755,82199999.0
2005-09-22 04:55:00,1.16745,1.16755,1.16745,1.16752,79100002.0
2005-09-22 04:56:00,1.16745,1.16755,1.16742,1.1675,62999999.0
2005-09-22 04:57:00,1.16755,1.16755,1.16745,1.1675,61000000.0
2005-09-22 04:58:00,1.16757,1.16763,1.16752,1.16753,122399999.0
2005-09-22 04:59:00,1.1675,1.16766,1.1675,1.16758,93199997.0
2005-09-22 05:00:00,1.1676,1.1676,1.1675,1.1675,19300000.0
2005-09-22 05:01:00,1.1676,1.1676,1.16755,1.1676,58400000.0
2005-09-22 05:02:00,1.1676,1.16768,1.16752,1.1676,43000000.0
2005-09-22 05:03:00,1.16758,1.16771,1.16758,1.16767,99800002.0
2005-09-22 05:04:00,1.16756,1.1677,1.16756,1.16766,111700003.0
2005-09-22 05:05:00,1.1676,1.1676,1.1676,1.1676,13600000.0
2005-09-22 05:06:00,1.16756,1.16756,1.16754,1.16754,2400000.0
2005-09-22 05:07:00,1.16762,1.16762,1.16753,1.16753,157300001.0
2005-09-22 05:08:00,1.16765,1.16775,1.16765,1.16775,26900001.0
2005-09-22 05:09:00,1.1679,1.16795,1.16782,1.16783,81400001.0
2005-09-22 05:10:00,1.16758,1.16779,1.1675,1.1677,84400000.0
2005-09-22 05:11:00,1.16794,1.16808,1.16794,1.16796,59100000.0
2005-09-22 05:12:00,1.16798,1.16798,1.16783,1.16783,48400000.0
2005-09-22 05:13:00,1.16772,1.16782,1.16772,1.16778,61400000.0
2005-09-22 05:14:00,1.16787,1.16793,1.16785,1.16785,90800001.0
2005-09-22 05:15:00,1.16775,1.1678,1.16773,1.16773,82400001.0
2005-09-22 05:16:00,1.16785,1.16787,1.16775,1.16775,101900002.0
2005-09-22 05:17:00,1.1678,1.16782,1.16775,1.16775,117900003.0
2005-09-22 05:18:00,1.16776,1.16783,1.16776,1.16779,122399997.0
2005-09-22 05:19:00,1.16782,1.16788,1.16747,1.16751,109300000.0
2005-09-22 05:20:00,1.16748,1.16748,1.16735,1.1674,48000000.0
2005-09-22 05:21:00,1.16751,1.16759,1.16751,1.16759,24700000.0
2005-09-22 05:22:00,1.16763,1.16763,1.16747,1.16747,27400000.0
2005-09-22 05:23:00,1.16738,1.16745,1.16735,1.16738,115100001.0
2005-09-22 05:24:00,1.16745,1.16745,1.16745,1.16745,36700001.0
2005-09-22 05:25:00,1.1674,1.1674,1.1674,1.1674,800000.0
2005-09-22 05:26:00,1.16719,1.16719,1.16618,1.16672,158500000.0
2005-09-22 05:27:00,1.16692,1.16703,1.16692,1.16703,1400000.0
2005-09-22 05:28:00,1.16725,1.16735,1.16725,1.16735,16400000.0
2005-09-22 05:29:00,1.16747,1.16747,1.16738,1.16738,61699999.0
2005-09-22 05:30:00,1.16732,1.1674,1.16732,1.16735,105600000.0
2005-09-22 05:31:00,1.16746,1.16757,1.16743,1.16743,85100000.0
2005-09-22 05:32:00,1.16745,1.16745,1.16745,1.16745,24300000.0
2005-09-22 05:33:00,1.16745,1.1677,1.16745,1.16751,69500000.0
2005-09-22 05:34:00,1.16732,1.16754,1.16732,1.16754,53100000.0
2005-09-22 05:35:00,1.1677,1.1677,1.16768,1.16768,84799999.0
2005-09-22 05:36:00,1.1677,1.16775,1.1677,1.16775,56600002.0
2005-09-22 05:37:00,1.16765,1.1677,1.16765,1.1677,1600000.0
2005-09-22 05:38:00,1.16751,1.16751,1.16718,1.16732,85600000.0
2005-09-22 05:39:00,1.1677,1.16775,1.16765,1.16775,159499999.0
2005-09-22 05:40:00,1.16768,1.16775,1.16765,1.1677,99200000.0
2005-09-22 05:41:00,1.16767,1.16767,1.16749,1.1675,79900000.0
2005-09-22 05:42:00,1.16747,1.1675,1.16747,1.16747,27100000.0
2005-09-22 05:43:00,1.16733,1.16748,1.1672,1.16734,113300000.0
2005-09-22 05:44:00,1.16742,1.16748,1.16733,1.16733,47999998.0
2005-09-22 05:45:00,1.16721,1.16732,1.16721,1.16732,58899999.0
2005-09-22 05:46:00,1.1674,1.16745,1.1674,1.16745,18400000.0
2005-09-22 05:47:00,1.1674,1.16742,1.16732,1.1674,160900002.0
2005-09-22 05:48:00,1.16735,1.1674,1.16735,1.1674,20500001.0
2005-09-22 05:49:00,1.1674,1.16743,1.1674,1.16743,43800000.0
2005-09-22 05:50:00,1.16737,1.16748,1.16737,1.16748,66700000.0
2005-09-22 05:51:00,1.16732,1.16745,1.16719,1.16719,129099999.0
2005-09-22 05:52:00,1.16755,1.16755,1.16742,1.16742,142500004.0
2005-09-22 05:53:00,1.16748,1.16748,1.16739,1.16748,103700002.0
2005-09-22 05:54:00,1.16745,1.16745,1.1674,1.1674,27900000.0
2005-09-22 05:55:00,1.16731,1.16733,1.16704,1.16711,130000000.0
2005-09-22 05:56:00,1.16737,1.1674,1.16737,1.1674,35100000.0
2005-09-22 05:57:00,1.16737,1.16743,1.16706,1.16709,77899999.0
2005-09-22 05:58:00,1.1674,1.16745,1.16735,1.16735,46700000.0
2005-09-22 05:59:00,1.16735,1.16735,1.16735,1.16735,34300000.0
2005-09-22 06:00:00,1.16738,1.16738,1.16735,1.16738,20900000.0
2005-09-22 06:01:00,1.1674,1.16745,1.1673,1.1674,31300000.0
2005-09-22 06:02:00,1.16735,1.16745,1.1673,1.16735,107499999.0
2005-09-22 06:03:00,1.16735,1.16742,1.16735,1.1674,85400000.0
2005-09-22 06:04:00,1.16735,1.16735,1.16729,1.16733,102600001.0
2005-09-22 06:05:00,1.16745,1.16745,1.16732,1.16735,104400001.0
2005-09-22 06:06:00,1.16742,1.16746,1.1674,1.16744,62300000.0
2005-09-22 06:07:00,1.16764,1.16793,1.16764,1.16791,61300001.0
2005-09-22 06:08:00,1.16748,1.16785,1.16748,1.16773,119100000.0
2005-09-22 06:09:00,1.168,1.168,1.16795,1.16795,67200000.0
2005-09-22 06:10:00,1.16807,1.16807,1.1679,1.16802,108100004.0
2005-09-22 06:11:00,1.16795,1.16805,1.16795,1.16798,123300001.0
2005-09-22 06:12:00,1.16797,1.168,1.1679,1.1679,80699997.0
2005-09-22 06:13:00,1.16795,1.168,1.16795,1.168,43299998.0
2005-09-22 06:14:00,1.168,1.168,1.16795,1.168,96300001.0
2005-09-22 06:15:00,1.168,1.16813,1.16798,1.16813,47899998.0
2005-09-22 06:16:00,1.1681,1.16815,1.16805,1.16813,103700001.0
2005-09-22 06:17:00,1.1681,1.16815,1.16805,1.1681,98500000.0
2005-09-22 06:18:00,1.16809,1.16811,1.16798,1.168,164699999.0
2005-09-22 06:19:00,1.16802,1.16802,1.16766,1.16766,64999999.0
2005-09-22 06:20:00,1.16784,1.16798,1.16748,1.16773,69999999.0
2005-09-22 06:21:00,1.16755,1.1676,1.1675,1.1676,117900002.0
2005-09-22 06:22:00,1.16763,1.16763,1.16757,1.16763,59000000.0
2005-09-22 06:23:00,1.1676,1.16773,1.1676,1.16765,43600001.0
2005-09-22 06:24:00,1.16762,1.16785,1.16762,1.16785,77700000.0
2005-09-22 06:25:00,1.16779,1.16779,1.16751,1.16751,133399999.0
2005-09-22 06:26:00,1.16788,1.16797,1.16785,1.16785,76400002.0
2005-09-22 06:27:00,1.1679,1.1679,1.16785,1.16788,41499999.0
2005-09-22 06:28:00,1.16785,1.16795,1.1678,1.1678,71600000.0
2005-09-22 06:29:00,1.16788,1.16807,1.16788,1.16807,141400002.0
2005-09-22 06:30:00,1.16812,1.16819,1.16812,1.16819,42400000.0
2005-09-22 06:31:00,1.16822,1.16831,1.16819,1.16824,86699998.0
2005-09-22 06:32:00,1.1683,1.1683,1.1683,1.1683,28800000.0
2005-09-22 06:33:00,1.1683,1.1683,1.1682,1.1682,4800000.0
2005-09-22 06:34:00,1.16826,1.16827,1.16822,1.16827,22100000.0
2005-09-22 06:35:00,1.16825,1.16835,1.16825,1.16825,100600000.0
2005-09-22 06:36:00,1.16818,1.16818,1.16792,1.16792,117500003.0
2005-09-22 06:37:00,1.16796,1.16827,1.16796,1.16827,146100002.0
2005-09-22 06:38:00,1.16771,1.16808,1.16756,1.168,156600001.0
2005-09-22 06:39:00,1.16827,1.1683,1.16825,1.1683,58100000.0
2005-09-22 06:40:00,1.16835,1.16835,1.16825,1.16833,147599999.0
2005-09-22 06:41:00,1.16832,1.16838,1.16825,1.16837,70900000.0
2005-09-22 06:42:00,1.1684,1.16845,1.16833,1.1684,84500000.0
2005-09-22 06:43:00,1.16826,1.16826,1.16805,1.1681,37900000.0
2005-09-22 06:44:00,1.16802,1.16812,1.16802,1.16805,86700000.0
2005-09-22 06:45:00,1.1681,1.16819,1.1681,1.16811,52900000.0
2005-09-22 06:46:00,1.16825,1.16825,1.16815,1.16815,30199999.0
2005-09-22 06:47:00,1.16782,1.16813,1.16782,1.16792,79100001.0
2005-09-22 06:48:00,1.1682,1.16823,1.16815,1.16823,78300001.0
2005-09-22 06:49:00,1.16802,1.16804,1.16787,1.16801,166800000.0
2005-09-22 06:50:00,1.16818,1.16818,1.16812,1.16813,70200001.0
2005-09-22 06:51:00,1.16811,1.16826,1.16788,1.16826,27800000.0
2005-09-22 06:52:00,1.1683,1.16835,1.1682,1.16825,157000003.0
2005-09-22 06:53:00,1.16825,1.16834,1.16815,1.16834,92600000.0
2005-09-22 06:54:00,1.16834,1.16836,1.16834,1.16836,19300000.0
2005-09-22 06:55:00,1.16819,1.16819,1.168,1.16816,176800001.0
2005-09-22 06:56:00,1.1684,1.16845,1.1684,1.1684,94199998.0
2005-09-22 06:57:00,1.1683,1.1683,1.16818,1.16829,63700000.0
2005-09-22 06:58:00,1.16836,1.16836,1.16834,1.16834,27900001.0
2005-09-22 06:59:00,1.1682,1.16835,1.16814,1.16814,144500000.0
2005-09-22 07:00:00,1.16808,1.16824,1.16808,1.16822,92499998.0
2005-09-22 07:01:00,1.1683,1.1683,1.16807,1.16807,108699999.0
2005-09-22 07:02:00,1.1681,1.1681,1.16802,1.16802,4000000.0
2005-09-22 07:03:00,1.16818,1.1682,1.1681,1.1682,134700002.0
2005-09-22 07:04:00,1.16813,1.16829,1.16812,1.16823,110900000.0
2005-09-22 07:05:00,1.16812,1.1682,1.16812,1.1682,18300000.0
2005-09-22 07:06:00,1.16823,1.16823,1.16811,1.16812,113700000.0
2005-09-22 07:07:00,1.16805,1.16805,1.1679,1.1679,83600003.0
2005-09-22 07:08:00,1.16782,1.16782,1.16606,1.16772,134600001.0
2005-09-22 07:09:00,1.16785,1.16803,1.16785,1.16795,124800001.0
2005-09-22 07:10:00,1.168,1.16803,1.168,1.16803,16800000.0
2005-09-22 07:11:00,1.168,1.168,1.168,1.168,12700000.0
2005-09-22 07:12:00,1.16782,1.16785,1.16756,1.16756,72400000.0
2005-09-22 07:13:00,1.16798,1.16801,1.16789,1.16793,84399998.0
2005-09-22 07:14:00,1.16783,1.16784,1.16777,1.16779,41600000.0
2005-09-22 07:15:00,1.1674,1.1674,1.16666,1.16671,24900001.0
2005-09-22 07:16:00,1.16668,1.16731,1.16646,1.1671,167399997.0
2005-09-22 07:17:00,1.16701,1.16701,1.1667,1.167,86800002.0
2005-09-22 07:18:00,1.16705,1.1671,1.16705,1.1671,130899995.0
2005-09-22 07:19:00,1.16709,1.16716,1.16709,1.16716,22400000.0
2005-09-22 07:20:00,1.16711,1.16714,1.16711,1.16714,35000000.0
2005-09-22 07:21:00,1.16715,1.16719,1.16711,1.16718,143700004.0
2005-09-22 07:22:00,1.16713,1.16716,1.16709,1.16712,96699999.0
2005-09-22 07:23:00,1.16717,1.16725,1.16713,1.16715,95599997.0
2005-09-22 07:24:00,1.16719,1.16719,1.16709,1.16709,19300000.0
2005-09-22 07:25:00,1.16712,1.16719,1.16707,1.16707,146100000.0
2005-09-22 07:26:00,1.16711,1.16716,1.16699,1.16703,51900001.0
2005-09-22 07:27:00,1.167,1.167,1.16697,1.16697,19900000.0
2005-09-22 07:28:00,1.16718,1.16747,1.16718,1.16746,169199997.0
2005-09-22 07:29:00,1.16752,1.16756,1.1674,1.1674,87100002.0
2005-09-22 07:30:00,1.16725,1.16725,1.16725,1.16725,16100000.0
2005-09-22 07:31:00,1.16726,1.1674,1.16722,1.16724,134400000.0
2005-09-22 07:32:00,1.16717,1.16717,1.16708,1.16708,45300002.0
2005-09-22 07:33:00,1.16708,1.16708,1.167,1.16701,105699999.0
2005-09-22 07:34:00,1.16695,1.16705,1.16695,1.16701,154800001.0
2005-09-22 07:35:00,1.16695,1.16705,1.16695,1.167,56500001.0
2005-09-22 07:36:00,1.167,1.16705,1.16692,1.16698,104000000.0
2005-09-22 07:37:00,1.16698,1.16701,1.16691,1.16701,73200001.0
2005-09-22 07:38:00,1.16705,1.16705,1.16695,1.167,56099998.0
2005-09-22 07:39:00,1.16698,1.16707,1.16698,1.16699,84699998.0
2005-09-22 07:40:00,1.16695,1.167,1.16695,1.16698,67300000.0
2005-09-22 07:41:00,1.16695,1.16695,1.16695,1.16695,18500000.0
2005-09-22 07:42:00,1.16697,1.16705,1.16695,1.16705,86399998.0
2005-09-22 07:43:00,1.16702,1.16702,1.16688,1.16688,48100000.0
2005-09-22 07:44:00,1.16683,1.16691,1.16657,1.16691,118800004.0
2005-09-22 07:45:00,1.16663,1.16677,1.16663,1.16675,118200001.0
2005-09-22 07:46:00,1.16661,1.16664,1.16642,1.16664,230200000.0
2005-09-22 07:47:00,1.16681,1.16684,1.16681,1.16684,26300000.0
2005-09-22 07:48:00,1.16701,1.16712,1.16695,1.16695,117799996.0
2005-09-22 07:49:00,1.1669,1.16695,1.16685,1.1669,163300002.0
2005-09-22 07:50:00,1.167,1.167,1.167,1.167,108800000.0
2005-09-22 07:51:00,1.16706,1.16706,1.16686,1.16686,171300001.0
2005-09-22 07:52:00,1.1669,1.1669,1.16685,1.16685,42199999.0
2005-09-22 07:53:00,1.1669,1.1669,1.1669,1.1669,19200000.0
2005-09-22 07:54:00,1.1669,1.16695,1.16685,1.16685,47700001.0
2005-09-22 07:55:00,1.16686,1.16686,1.16664,1.1667,61700000.0
2005-09-22 07:56:00,1.16671,1.16675,1.16664,1.16669,54199999.0
2005-09-22 07:57:00,1.16673,1.16696,1.16673,1.16676,95599999.0
2005-09-22 07:58:00,1.16666,1.16671,1.16655,1.16668,41700000.0
2005-09-22 07:59:00,1.1667,1.16682,1.16667,1.16667,72500001.0
2005-09-22 08:00:00,1.16658,1.16689,1.16658,1.16689,118200001.0
2005-09-22 08:01:00,1.16682,1.16688,1.16682,1.16688,28700000.0
2005-09-22 08:02:00,1.16675,1.16684,1.16666,1.16666,27400000.0
2005-09-22 08:03:00,1.1666,1.16681,1.1666,1.16681,60800000.0
2005-09-22 08:04:00,1.16682,1.167,1.16682,1.16696,57500001.0
2005-09-22 08:05:00,1.16688,1.16688,1.16664,1.16664,134199999.0
2005-09-22 08:06:00,1.16662,1.1667,1.16655,1.1667,99600002.0
2005-09-22 08:07:00,1.16672,1.16678,1.16668,1.16678,113199999.0
2005-09-22 08:08:00,1.1669,1.16693,1.1669,1.16693,4800000.0
2005-09-22 08:09:00,1.167,1.1671,1.16693,1.16693,110599999.0
2005-09-22 08:10:00,1.16697,1.16718,1.16697,1.16711,84500002.0
2005-09-22 08:11:00,1.16706,1.16731,1.16706,1.16731,97400004.0
2005-09-22 08:12:00,1.16725,1.16733,1.16686,1.16686,129500001.0
2005-09-22 08:13:00,1.16743,1.16747,1.16735,1.16735,45200001.0
2005-09-22 08:14:00,1.16735,1.16745,1.16735,1.1674,64899999.0
2005-09-22 08:15:00,1.1674,1.16743,1.16735,1.16735,43599999.0
2005-09-22 08:16:00,1.16731,1.16734,1.16727,1.16732,51700000.0
2005-09-22 08:17:00,1.16737,1.16737,1.16728,1.16729,21900000.0
2005-09-22 08:18:00,1.16739,1.16739,1.16727,1.16733,62500002.0
2005-09-22 08:19:00,1.16743,1.16743,1.16736,1.16737,48799999.0
2005-09-22 08:20:00,1.16731,1.16738,1.16731,1.16738,86600000.0
2005-09-22 08:21:00,1.16745,1.16745,1.16735,1.1674,63100001.0
2005-09-22 08:22:00,1.16741,1.16751,1.16741,1.16744,81800003.0
2005-09-22 08:23:00,1.16707,1.16732,1.16705,1.16713,89300000.0
2005-09-22 08:24:00,1.16737,1.1674,1.16735,1.1674,88300001.0
2005-09-22 08:25:00,1.1674,1.1674,1.16732,1.1674,132499999.0
2005-09-22 08:26:00,1.16724,1.16724,1.16672,1.16708,96499998.0
2005-09-22 08:27:00,1.1671,1.16728,1.1671,1.16728,26600000.0
2005-09-22 08:28:00,1.16721,1.16724,1.16721,1.16724,67899997.0
2005-09-22 08:29:00,1.16725,1.16732,1.16725,1.16726,15300000.0
2005-09-22 08:30:00,1.16733,1.16743,1.16733,1.1674,36399999.0
2005-09-22 08:31:00,1.16739,1.16739,1.16721,1.16722,167400000.0
2005-09-22 08:32:00,1.16723,1.16723,1.16705,1.16716,92100001.0
2005-09-22 08:33:00,1.16718,1.16739,1.16718,1.16727,66799999.0
2005-09-22 08:34:00,1.16722,1.1674,1.16722,1.1674,48700000.0
2005-09-22 08:35:00,1.16748,1.16748,1.16735,1.16743,71600000.0
2005-09-22 08:36:00,1.16732,1.16742,1.1673,1.16742,38299999.0
2005-09-22 08:37:00,1.16717,1.16717,1.16667,1.16686,149699998.0
2005-09-22 08:38:00,1.16693,1.16698,1.16691,1.16696,71800001.0
2005-09-22 08:39:00,1.16696,1.16712,1.16696,1.16708,91299999.0
2005-09-22 08:40:00,1.16699,1.1671,1.16699,1.16703,165299999.0
2005-09-22 08:41:00,1.16698,1.16702,1.16689,1.16689,69500000.0
2005-09-22 08:42:00,1.16698,1.16707,1.16698,1.16702,44400001.0
2005-09-22 08:43:00,1.167,1.167,1.16675,1.16676,92600000.0
2005-09-22 08:44:00,1.16673,1.16687,1.16662,1.16662,29900000.0
2005-09-22 08:45:00,1.16667,1.16682,1.16667,1.16672,133599999.0
2005-09-22 08:46:00,1.16689,1.16703,1.16689,1.16703,15200000.0
2005-09-22 08:47:00,1.16724,1.16724,1.16719,1.16719,2400000.0
2005-09-22 08:48:00,1.16723,1.16723,1.16712,1.16712,32599999.0
2005-09-22 08:49:00,1.16706,1.16713,1.16697,1.16713,51900000.0
2005-09-22 08:50:00,1.16705,1.16715,1.16705,1.16715,90300000.0
2005-09-22 08:51:00,1.16704,1.16707,1.16701,1.16701,31600000.0
2005-09-22 08:52:00,1.16698,1.167,1.16693,1.167,63900001.0
2005-09-22 08:53:00,1.16704,1.16714,1.16691,1.16691,105999998.0
2005-09-22 08:54:00,1.16683,1.16693,1.16683,1.16693,82600001.0
2005-09-22 08:55:00,1.1669,1.16703,1.16684,1.16703,75700002.0
2005-09-22 08:56:00,1.167,1.16701,1.16696,1.16697,106099999.0
2005-09-22 08:57:00,1.16687,1.16687,1.16669,1.16673,137200003.0
2005-09-22 08:58:00,1.16677,1.1668,1.16661,1.16663,112600000.0
2005-09-22 08:59:00,1.1666,1.16665,1.1666,1.1666,65900000.0
2005-09-22 09:00:00,1.16638,1.16638,1.16611,1.16624,34800001.0
2005-09-22 09:01:00,1.16605,1.16631,1.16605,1.16613,43000000.0
2005-09-22 09:02:00,1.16605,1.16605,1.16599,1.16605,85000002.0
2005-09-22 09:03:00,1.16604,1.16605,1.16589,1.16605,101699999.0
2005-09-22 09:04:00,1.16608,1.16614,1.16595,1.16595,181800000.0
2005-09-22 09:05:00,1.16598,1.16608,1.16598,1.16608,28500000.0
2005-09-22 09:06:00,1.16613,1.16622,1.16613,1.16617,68700000.0
2005-09-22 09:07:00,1.16618,1.16628,1.16606,1.16606,119000001.0
2005-09-22 09:08:00,1.16607,1.1661,1.16596,1.16599,153700001.0
2005-09-22 09:09:00,1.16587,1.1661,1.16587,1.1661,81000000.0
2005-09-22 09:10:00,1.16618,1.16631,1.16618,1.16627,98100002.0
2005-09-22 09:11:00,1.16625,1.16647,1.16625,1.16647,90099999.0
2005-09-22 09:12:00,1.16656,1.16662,1.16656,1.16662,9000000.0
2005-09-22 09:13:00,1.16668,1.16668,1.16667,1.16667,44200000.0
2005-09-22 09:14:00,1.16686,1.16686,1.16669,1.16673,79099999.0
2005-09-22 09:15:00,1.1668,1.1668,1.16675,1.16675,117099999.0
2005-09-22 09:16:00,1.16688,1.16689,1.16688,1.16689,34700000.0
2005-09-22 09:17:00,1.16688,1.16688,1.16598,1.16598,69400002.0
2005-09-22 09:18:00,1.16603,1.16622,1.16603,1.16616,58999999.0
2005-09-22 09:19:00,1.16601,1.16601,1.16589,1.16589,47200000.0
2005-09-22 09:20:00,1.1659,1.1659,1.1658,1.1659,82100001.0
2005-09-22 09:21:00,1.16583,1.16593,1.16583,1.16592,27900000.0
2005-09-22 09:22:00,1.166,1.166,1.16597,1.16597,4800000.0
2005-09-22 09:23:00,1.16595,1.166,1.16595,1.166,18600000.0
2005-09-22 09:24:00,1.16605,1.16605,1.16595,1.16595,144000002.0
2005-09-22 09:25:00,1.16602,1.1661,1.16599,1.16608,91400001.0
2005-09-22 09:26:00,1.1661,1.1661,1.1661,1.1661,24100000.0
2005-09-22 09:27:00,1.16615,1.16628,1.1661,1.16613,116799997.0
2005-09-22 09:28:00,1.16618,1.16618,1.16613,1.16618,55100001.0
2005-09-22 09:29:00,1.16618,1.16625,1.16618,1.16625,45100000.0
2005-09-22 09:30:00,1.1662,1.1662,1.16618,1.16618,29800000.0
2005-09-22 09:31:00,1.1662,1.1662,1.1662,1.1662,6400000.0
2005-09-22 09:32:00,1.16613,1.16617,1.16612,1.16617,39100000.0
2005-09-22 09:33:00,1.16621,1.16629,1.16619,1.16629,193999996.0
2005-09-22 09:34:00,1.16627,1.16646,1.16627,1.16646,134500000.0
2005-09-22 09:35:00,1.1664,1.16645,1.1664,1.16645,52600000.0
2005-09-22 09:36:00,1.1664,1.1664,1.16637,1.16637,11200000.0
2005-09-22 09:37:00,1.1664,1.16645,1.16635,1.16635,101700000.0
2005-09-22 09:38:00,1.1664,1.1664,1.16612,1.16621,102000000.0
2005-09-22 09:39:00,1.1662,1.16625,1.16615,1.16622,94300002.0
2005-09-22 09:40:00,1.16616,1.16619,1.16616,1.16619,1600000.0
2005-09-22 09:41:00,1.16605,1.1662,1.16605,1.16614,68700001.0
2005-09-22 09:42:00,1.16627,1.16628,1.16611,1.16611,110899998.0
2005-09-22 09:43:00,1.166,1.16607,1.166,1.166,46000001.0
2005-09-22 09:44:00,1.16595,1.16601,1.16593,1.16593,37200000.0
2005-09-22 09:45:00,1.16581,1.16584,1.16581,1.16584,18300000.0
2005-09-22 09:46:00,1.16576,1.16579,1.16576,1.16579,4500000.0
2005-09-22 09:47:00,1.16535,1.16563,1.16535,1.1655,77200000.0
2005-09-22 09:48:00,1.16525,1.16525,1.16453,1.16458,88100002.0
2005-09-22 09:49:00,1.16469,1.16483,1.16466,1.16473,41400000.0
2005-09-22 09:50:00,1.16425,1.16425,1.16353,1.16353,91600002.0
2005-09-22 09:51:00,1.16343,1.16343,1.16299,1.16308,40900000.0
2005-09-22 09:52:00,1.16316,1.16361,1.16316,1.16357,117599998.0
2005-09-22 09:53:00,1.16375,1.16395,1.1637,1.16395,83400001.0
2005-09-22 09:54:00,1.16393,1.16393,1.16376,1.16381,78800000.0
2005-09-22 09:55:00,1.16393,1.16395,1.16382,1.16394,93400000.0
2005-09-22 09:56:00,1.16405,1.16435,1.16405,1.16433,142100003.0
2005-09-22 09:57:00,1.16432,1.16433,1.16415,1.16415,154599999.0
2005-09-22 09:58:00,1.16422,1.16428,1.16422,1.16425,102100000.0
2005-09-22 09:59:00,1.16425,1.16438,1.16425,1.16434,33500000.0
2005-09-22 10:00:00,1.16423,1.16428,1.1642,1.16422,72599999.0
2005-09-22 10:01:00,1.16419,1.16437,1.16416,1.16416,103999999.0
2005-09-22 10:02:00,1.16416,1.16433,1.16415,1.16433,203600005.0
2005-09-22 10:03:00,1.16445,1.16445,1.16435,1.16435,96699999.0
2005-09-22 10:04:00,1.16449,1.16455,1.1643,1.1643,82000000.0
2005-09-22 10:05:00,1.16432,1.16432,1.16422,1.16422,65399999.0
2005-09-22 10:06:00,1.1643,1.16435,1.16425,1.16435,58000000.0
2005-09-22 10:07:00,1.16422,1.1643,1.16422,1.1643,140899999.0
2005-09-22 10:08:00,1.16435,1.16435,1.16389,1.16389,101899999.0
2005-09-22 10:09:00,1.16379,1.16385,1.16366,1.16373,142800002.0
2005-09-22 10:10:00,1.16368,1.16393,1.16368,1.16393,68099999.0
2005-09-22 10:11:00,1.16406,1.16415,1.16406,1.16415,68400001.0
2005-09-22 10:12:00,1.16414,1.16424,1.16408,1.1641,63900000.0
2005-09-22 10:13:00,1.16405,1.16416,1.16405,1.16409,25600000.0
2005-09-22 10:14:00,1.16406,1.16417,1.16406,1.16412,55100000.0
2005-09-22 10:15:00,1.1641,1.1641,1.16363,1.16383,175300001.0
2005-09-22 10:16:00,1.16392,1.16409,1.16392,1.16396,158800001.0
2005-09-22 10:17:00,1.16406,1.16406,1.16396,1.16403,116799998.0
2005-09-22 10:18:00,1.16408,1.1642,1.16406,1.16406,209500002.0
2005-09-22 10:19:00,1.16407,1.16421,1.16407,1.16421,21300000.0
2005-09-22 10:20:00,1.16424,1.16424,1.16411,1.16419,54300001.0
2005-09-22 10:21:00,1.16402,1.16414,1.16388,1.16405,162199998.0
2005-09-22 10:22:00,1.16376,1.16376,1.16346,1.16346,91699999.0
2005-09-22 10:23:00,1.16346,1.1636,1.16346,1.1636,75800000.0
2005-09-22 10:24:00,1.1635,1.16351,1.16339,1.16343,68700000.0
2005-09-22 10:25:00,1.16343,1.16362,1.16342,1.16358,43800001.0
2005-09-22 10:26:00,1.16355,1.16355,1.1634,1.1634,97100000.0
2005-09-22 10:27:00,1.16332,1.16332,1.16321,1.16321,31100000.0
2005-09-22 10:28:00,1.16306,1.16316,1.16273,1.16273,65100000.0
2005-09-22 10:29:00,1.16268,1.163,1.16263,1.163,171400000.0
2005-09-22 10:30:00,1.16325,1.16352,1.16314,1.1633,110299997.0
2005-09-22 10:31:00,1.16372,1.16372,1.1635,1.1635,78799998.0
2005-09-22 10:32:00,1.16367,1.16378,1.16327,1.16335,88599999.0
2005-09-22 10:33:00,1.16345,1.16374,1.16345,1.16374,116200000.0
2005-09-22 10:34:00,1.16377,1.16384,1.16347,1.16347,69000000.0
2005-09-22 10:35:00,1.16333,1.16357,1.16333,1.16357,140500000.0
2005-09-22 10:36:00,1.16369,1.16383,1.16367,1.16373,145000000.0
2005-09-22 10:37:00,1.16365,1.16375,1.16365,1.16375,71900000.0
2005-09-22 10:38:00,1.16375,1.16375,1.16362,1.16362,100300001.0
2005-09-22 10:39:00,1.1638,1.16383,1.16373,1.16373,73999998.0
2005-09-22 10:40:00,1.16363,1.1637,1.16363,1.1637,121600000.0
2005-09-22 10:41:00,1.16368,1.16375,1.16365,1.16365,25200000.0
2005-09-22 10:42:00,1.1637,1.16375,1.16367,1.16375,18300000.0
2005-09-22 10:43:00,1.16375,1.16378,1.16368,1.16378,82900000.0
2005-09-22 10:44:00,1.16369,1.16372,1.16355,1.16355,138500003.0
2005-09-22 10:45:00,1.16358,1.16362,1.16355,1.16358,81400000.0
2005-09-22 10:46:00,1.16358,1.16368,1.16355,1.1636,117599998.0
2005-09-22 10:47:00,1.16353,1.16355,1.16352,1.16352,22300000.0
2005-09-22 10:48:00,1.1635,1.16357,1.16345,1.1635,112800002.0
2005-09-22 10:49:00,1.16347,1.16347,1.16308,1.16309,95700000.0
2005-09-22 10:50:00,1.16289,1.16306,1.16265,1.16272,147400002.0
2005-09-22 10:51:00,1.16267,1.16306,1.16258,1.16306,149100001.0
2005-09-22 10:52:00,1.16316,1.16333,1.16316,1.16322,99899998.0
2005-09-22 10:53:00,1.16325,1.16332,1.16325,1.16327,73500001.0
2005-09-22 10:54:00,1.16326,1.16333,1.16318,1.16333,50600000.0
2005-09-22 10:55:00,1.16334,1.1634,1.16305,1.16305,82700000.0
2005-09-22 10:56:00,1.16312,1.16336,1.16312,1.16329,53600000.0
2005-09-22 10:57:00,1.16331,1.16352,1.16331,1.1634,41900001.0
2005-09-22 10:58:00,1.16346,1.16367,1.16346,1.16367,31899999.0
2005-09-22 10:59:00,1.16375,1.16375,1.16368,1.1637,59199999.0
2005-09-22 11:00:00,1.16363,1.16365,1.16356,1.16358,132699999.0
2005-09-22 11:01:00,1.16358,1.16358,1.16348,1.16357,80800001.0
2005-09-22 11:02:00,1.16358,1.16358,1.1635,1.16351,73899999.0
2005-09-22 11:03:00,1.1635,1.16357,1.16343,1.16357,105600002.0
2005-09-22 11:04:00,1.16362,1.16375,1.16353,1.16355,35800000.0
2005-09-22 11:05:00,1.1635,1.16357,1.1635,1.16357,36000000.0
2005-09-22 11:06:00,1.16362,1.16367,1.16352,1.16354,111600001.0
2005-09-22 11:07:00,1.16343,1.16343,1.16321,1.16342,89900000.0
2005-09-22 11:08:00,1.16332,1.16332,1.16311,1.16318,68900000.0
2005-09-22 11:09:00,1.16308,1.16316,1.16305,1.16316,23800000.0
2005-09-22 11:10:00,1.1631,1.1631,1.16283,1.16289,40000000.0
2005-09-22 11:11:00,1.16293,1.16299,1.16282,1.16297,185399996.0
2005-09-22 11:12:00,1.16286,1.16286,1.1626,1.16277,120899999.0
2005-09-22 11:13:00,1.16285,1.16294,1.16285,1.16285,114500002.0
2005-09-22 11:14:00,1.16295,1.16323,1.16282,1.16282,60000000.0
2005-09-22 11:15:00,1.16324,1.16324,1.16273,1.16322,174000003.0
2005-09-22 11:16:00,1.16331,1.16339,1.16315,1.16315,106800001.0
2005-09-22 11:17:00,1.16305,1.16324,1.16304,1.16324,109000001.0
2005-09-22 11:18:00,1.16345,1.16371,1.16345,1.1637,117000005.0
2005-09-22 11:19:00,1.1637,1.16378,1.16365,1.16371,78800002.0
2005-09-22 11:20:00,1.16377,1.16377,1.16362,1.16362,141000000.0
2005-09-22 11:21:00,1.16369,1.16369,1.16354,1.16354,90999997.0
2005-09-22 11:22:00,1.16371,1.16379,1.16371,1.16379,40100001.0
2005-09-22 11:23:00,1.1639,1.16421,1.1639,1.16421,80900001.0
2005-09-22 11:24:00,1.16415,1.16423,1.16415,1.1642,16400000.0
2005-09-22 11:25:00,1.16429,1.16447,1.16429,1.16447,111700000.0
2005-09-22 11:26:00,1.16453,1.16458,1.16453,1.16456,81700000.0
2005-09-22 11:27:00,1.16453,1.16459,1.16447,1.16459,139800000.0
2005-09-22 11:28:00,1.16461,1.16467,1.1645,1.16452,52400001.0
2005-09-22 11:29:00,1.16441,1.16445,1.16426,1.16426,58000001.0
2005-09-22 11:30:00,1.16431,1.16439,1.16427,1.16438,109800000.0
2005-09-22 11:31:00,1.1644,1.16445,1.16438,1.16445,87199999.0
2005-09-22 11:32:00,1.1644,1.16445,1.16433,1.1644,168600003.0
2005-09-22 11:33:00,1.16435,1.16443,1.16435,1.16438,82199998.0
2005-09-22 11:34:00,1.16413,1.16425,1.16397,1.16397,159699999.0
2005-09-22 11:35:00,1.16407,1.16418,1.16394,1.16409,66999999.0
2005-09-22 11:36:00,1.16413,1.16415,1.1636,1.1636,88200000.0
2005-09-22 11:37:00,1.16358,1.16365,1.16357,1.16357,70800002.0
2005-09-22 11:38:00,1.16367,1.16394,1.16367,1.16394,97600001.0
2005-09-22 11:39:00,1.1642,1.1642,1.16375,1.16398,132900001.0
2005-09-22 11:40:00,1.16403,1.16412,1.16398,1.16402,64799999.0
2005-09-22 11:41:00,1.16401,1.16401,1.16378,1.16386,116500001.0
2005-09-22 11:42:00,1.16395,1.16428,1.16395,1.16413,110799998.0
2005-09-22 11:43:00,1.16417,1.16417,1.16405,1.16405,145599999.0
2005-09-22 11:44:00,1.1639,1.16412,1.1639,1.16402,49900000.0
2005-09-22 11:45:00,1.16402,1.16405,1.16394,1.16405,59100000.0
2005-09-22 11:46:00,1.1642,1.1645,1.1642,1.1645,121000003.0
2005-09-22 11:47:00,1.16438,1.16438,1.16408,1.16412,26200000.0
2005-09-22 11:48:00,1.16413,1.16416,1.16392,1.16392,67700000.0
2005-09-22 11:49:00,1.16399,1.16425,1.16392,1.16392,60500000.0
2005-09-22 11:50:00,1.16411,1.16418,1.16395,1.1641,157800004.0
2005-09-22 11:51:00,1.1641,1.16415,1.16402,1.16402,134299996.0
2005-09-22 11:52:00,1.16408,1.16412,1.16392,1.16392,160199999.0
2005-09-22 11:53:00,1.16388,1.16402,1.16387,1.16387,73200001.0
2005-09-22 11:54:00,1.164,1.16423,1.164,1.16423,157300002.0
2005-09-22 11:55:00,1.16439,1.16448,1.16434,1.16448,123499999.0
2005-09-22 11:56:00,1.16448,1.16448,1.16436,1.16442,44800000.0
2005-09-22 11:57:00,1.16442,1.16452,1.16442,1.16444,173899997.0
2005-09-22 11:58:00,1.16444,1.16447,1.16437,1.16437,91100001.0
2005-09-22 11:59:00,1.1644,1.16442,1.16432,1.16432,93990002.0
2005-09-22 12:00:00,1.16431,1.16431,1.16405,1.16405,73300001.0
2005-09-22 12:01:00,1.16395,1.16395,1.16379,1.16384,72800002.0
2005-09-22 12:02:00,1.16387,1.16394,1.16387,1.16392,7290000.0
2005-09-22 12:03:00,1.16402,1.16416,1.16402,1.16404,101800000.0
2005-09-22 12:04:00,1.16408,1.16408,1.16401,1.16408,43800001.0
2005-09-22 12:05:00,1.16416,1.16456,1.16416,1.16455,76200001.0
2005-09-22 12:06:00,1.1649,1.16522,1.1649,1.16515,46400000.0
2005-09-22 12:07:00,1.16492,1.16496,1.16448,1.16455,78400001.0
2005-09-22 12:08:00,1.1647,1.16473,1.1646,1.1646,62900001.0
2005-09-22 12:09:00,1.1647,1.1647,1.16465,1.1647,45900000.0
2005-09-22 12:10:00,1.1644,1.1644,1.16359,1.16373,52499998.0
2005-09-22 12:11:00,1.16366,1.16372,1.16363,1.16364,137400003.0
2005-09-22 12:12:00,1.16354,1.16364,1.16349,1.16352,105800001.0
2005-09-22 12:13:00,1.16341,1.16341,1.16332,1.16341,137000003.0
2005-09-22 12:14:00,1.16345,1.16362,1.16345,1.1636,104000001.0
2005-09-22 12:15:00,1.1636,1.16396,1.16356,1.16396,79499999.0
2005-09-22 12:16:00,1.16402,1.16402,1.16382,1.16385,146800000.0
2005-09-22 12:17:00,1.16388,1.16388,1.16356,1.16358,166100000.0
2005-09-22 12:18:00,1.16354,1.16354,1.16333,1.16333,95900001.0
2005-09-22 12:19:00,1.16337,1.16337,1.16322,1.16322,126100003.0
2005-09-22 12:20:00,1.16318,1.16318,1.1629,1.1629,99899999.0
2005-09-22 12:21:00,1.16287,1.16302,1.16287,1.16299,100600000.0
2005-09-22 12:22:00,1.16314,1.1632,1.16309,1.1632,72200000.0
2005-09-22 12:23:00,1.16321,1.16322,1.16304,1.16322,33200000.0
2005-09-22 12:24:00,1.1633,1.1633,1.16325,1.16325,28900000.0
2005-09-22 12:25:00,1.16322,1.16324,1.16304,1.16304,98899999.0
2005-09-22 12:26:00,1.16298,1.163,1.1629,1.1629,126600002.0
2005-09-22 12:27:00,1.16282,1.16282,1.16248,1.16264,54800000.0
2005-09-22 12:28:00,1.16255,1.16255,1.16245,1.1625,177400000.0
2005-09-22 12:29:00,1.16234,1.16237,1.16221,1.16221,93400000.0
2005-09-22 12:30:00,1.16219,1.16226,1.16219,1.16226,10800000.0
2005-09-22 12:31:00,1.16223,1.16228,1.16213,1.16228,103700003.0
2005-09-22 12:32:00,1.16214,1.16225,1.16202,1.16223,172899997.0
2005-09-22 12:33:00,1.16243,1.16243,1.16237,1.16237,50900000.0
2005-09-22 12:34:00,1.16233,1.16255,1.16233,1.16247,93000001.0
2005-09-22 12:35:00,1.16261,1.16277,1.16261,1.16264,76900001.0
2005-09-22 12:36:00,1.1627,1.16282,1.1627,1.16272,88500002.0
2005-09-22 12:37:00,1.16265,1.16265,1.16253,1.1626,81000001.0
2005-09-22 12:38:00,1.16266,1.16266,1.16266,1.16266,18300000.0
2005-09-22 12:39:00,1.16273,1.16273,1.16259,1.16268,93100001.0
2005-09-22 12:40:00,1.16273,1.16273,1.16256,1.16263,110599999.0
2005-09-22 12:41:00,1.16264,1.1633,1.16264,1.1633,66400001.0
2005-09-22 12:42:00,1.16337,1.16337,1.16303,1.16304,107699999.0
2005-09-22 12:43:00,1.16308,1.16308,1.16263,1.16277,64399999.0
2005-09-22 12:44:00,1.16275,1.16283,1.16263,1.16283,147300002.0
2005-09-22 12:45:00,1.16285,1.16285,1.16268,1.16285,84699999.0
2005-09-22 12:46:00,1.16293,1.16293,1.16283,1.16288,29200000.0
2005-09-22 12:47:00,1.16282,1.16291,1.16277,1.16277,56099999.0
2005-09-22 12:48:00,1.1628,1.1628,1.16261,1.16276,100000000.0
2005-09-22 12:49:00,1.16277,1.16277,1.16266,1.16266,48000001.0
2005-09-22 12:50:00,1.1626,1.16271,1.16254,1.16271,121900000.0
2005-09-22 12:51:00,1.16279,1.16288,1.16273,1.16288,75900002.0
2005-09-22 12:52:00,1.1629,1.1629,1.16272,1.16284,66600000.0
2005-09-22 12:53:00,1.16282,1.1629,1.16282,1.1629,57100001.0
2005-09-22 12:54:00,1.16292,1.16312,1.16292,1.1631,51399999.0
2005-09-22 12:55:00,1.16308,1.16321,1.16308,1.16321,76999999.0
2005-09-22 12:56:00,1.16322,1.16327,1.16305,1.16305,61899999.0
2005-09-22 12:57:00,1.16296,1.16308,1.16294,1.16302,123700000.0
2005-09-22 12:58:00,1.16275,1.16289,1.16263,1.16289,78200000.0
2005-09-22 12:59:00,1.163,1.16306,1.16286,1.16306,94200000.0
2005-09-22 13:00:00,1.16293,1.16293,1.16258,1.16272,145800000.0
2005-09-22 13:01:00,1.1629,1.16329,1.16286,1.16329,140000005.0
2005-09-22 13:02:00,1.16318,1.1632,1.16278,1.1632,56700000.0
2005-09-22 13:03:00,1.1633,1.1633,1.16327,1.16327,31200000.0
2005-09-22 13:04:00,1.16332,1.16334,1.1629,1.1629,89800002.0
2005-09-22 13:05:00,1.16281,1.16281,1.16271,1.16279,140799999.0
2005-09-22 13:06:00,1.16282,1.16305,1.16282,1.16293,75100000.0
2005-09-22 13:07:00,1.1629,1.1629,1.16265,1.16265,160699997.0
2005-09-22 13:08:00,1.16275,1.16295,1.16239,1.16239,43400000.0
2005-09-22 13:09:00,1.16228,1.16251,1.16228,1.16243,217300001.0
2005-09-22 13:10:00,1.16252,1.16255,1.16242,1.16242,47800000.0
2005-09-22 13:11:00,1.16251,1.16257,1.16249,1.16257,24899999.0
2005-09-22 13:12:00,1.16239,1.16258,1.16239,1.16254,111700000.0
2005-09-22 13:13:00,1.1627,1.16289,1.1627,1.16281,131599998.0
2005-09-22 13:14:00,1.16277,1.16278,1.16274,1.16278,26600000.0
2005-09-22 13:15:00,1.16275,1.16285,1.16275,1.16285,24099999.0
2005-09-22 13:16:00,1.16281,1.16285,1.16281,1.16285,17300000.0
2005-09-22 13:17:00,1.16292,1.16301,1.16292,1.16298,62700001.0
2005-09-22 13:18:00,1.16324,1.16333,1.16324,1.16333,38100001.0
2005-09-22 13:19:00,1.16343,1.1635,1.16343,1.1635,79700000.0
2005-09-22 13:20:00,1.16363,1.16376,1.16354,1.16366,108600003.0
2005-09-22 13:21:00,1.16367,1.16367,1.16363,1.16363,52699999.0
2005-09-22 13:22:00,1.16346,1.16362,1.16346,1.16359,141400001.0
2005-09-22 13:23:00,1.16362,1.16367,1.16362,1.16367,31900000.0
2005-09-22 13:24:00,1.16376,1.16418,1.16376,1.16418,109700000.0
2005-09-22 13:25:00,1.16407,1.16407,1.16374,1.16378,107200001.0
2005-09-22 13:26:00,1.16387,1.16405,1.16387,1.164,143200001.0
2005-09-22 13:27:00,1.16399,1.16399,1.16392,1.16392,117200001.0
2005-09-22 13:28:00,1.16395,1.164,1.16395,1.164,33200000.0
2005-09-22 13:29:00,1.16418,1.16429,1.16411,1.16422,106700000.0
2005-09-22 13:30:00,1.1643,1.16435,1.16425,1.1643,82700001.0
2005-09-22 13:31:00,1.16425,1.16437,1.16425,1.16425,78599998.0
2005-09-22 13:32:00,1.16415,1.16436,1.16409,1.1643,143200002.0
2005-09-22 13:33:00,1.1645,1.16479,1.1645,1.16476,110000002.0
2005-09-22 13:34:00,1.16418,1.16481,1.16418,1.16474,33900000.0
2005-09-22 13:35:00,1.16479,1.16533,1.16479,1.16518,155499999.0
2005-09-22 13:36:00,1.16512,1.16527,1.16492,1.16492,70399999.0
2005-09-22 13:37:00,1.16483,1.16491,1.16469,1.16491,139999998.0
2005-09-22 13:38:00,1.16485,1.16485,1.16472,1.16479,37700000.0
2005-09-22 13:39:00,1.16467,1.16467,1.16463,1.16463,9200000.0
2005-09-22 13:40:00,1.16455,1.16455,1.16434,1.16434,60299998.0
2005-09-22 13:41:00,1.16416,1.16438,1.16416,1.16426,91800000.0
2005-09-22 13:42:00,1.16429,1.16429,1.16395,1.16396,103300000.0
2005-09-22 13:43:00,1.16416,1.16447,1.16416,1.16445,28000000.0
2005-09-22 13:44:00,1.16456,1.16492,1.16454,1.16483,50199999.0
2005-09-22 13:45:00,1.16493,1.16515,1.16493,1.16515,121100000.0
2005-09-22 13:46:00,1.16512,1.16512,1.16499,1.16512,116900002.0
2005-09-22 13:47:00,1.165,1.16506,1.16487,1.16506,116600001.0
2005-09-22 13:48:00,1.16509,1.16518,1.16503,1.16518,32800000.0
2005-09-22 13:49:00,1.16532,1.16539,1.16509,1.16522,131799999.0
2005-09-22 13:50:00,1.16531,1.16539,1.16531,1.16539,158099999.0
2005-09-22 13:51:00,1.16524,1.16524,1.16497,1.16523,80100001.0
2005-09-22 13:52:00,1.16527,1.16539,1.16527,1.16532,64600000.0
2005-09-22 13:53:00,1.16525,1.16536,1.16523,1.16536,174900002.0
2005-09-22 13:54:00,1.1655,1.16555,1.16544,1.16544,70099998.0
2005-09-22 13:55:00,1.16531,1.16532,1.16509,1.16532,74400001.0
2005-09-22 13:56:00,1.16533,1.16545,1.16533,1.16542,121100003.0
2005-09-22 13:57:00,1.16537,1.16547,1.16525,1.16547,88300000.0
2005-09-22 13:58:00,1.16562,1.16564,1.16557,1.16557,30700000.0
2005-09-22 13:59:00,1.16552,1.16558,1.16552,1.16558,82600000.0
2005-09-22 14:00:00,1.16555,1.16555,1.16539,1.16539,106400000.0
2005-09-22 14:01:00,1.16541,1.16541,1.16534,1.16534,25100001.0
2005-09-22 14:02:00,1.16529,1.16533,1.16519,1.16533,100000001.0
2005-09-22 14:03:00,1.16528,1.16528,1.16516,1.16519,105400001.0
2005-09-22 14:04:00,1.16505,1.16516,1.16505,1.16506,82100000.0
2005-09-22 14:05:00,1.16505,1.1652,1.16505,1.16518,68700000.0
2005-09-22 14:06:00,1.1652,1.1652,1.1652,1.1652,2400000.0
2005-09-22 14:07:00,1.16517,1.16526,1.16517,1.16526,24100000.0
2005-09-22 14:08:00,1.1655,1.16557,1.1655,1.16557,10900000.0
2005-09-22 14:09:00,1.16571,1.16603,1.16571,1.16595,79099999.0
2005-09-22 14:10:00,1.16601,1.16601,1.16578,1.16582,193199995.0
2005-09-22 14:11:00,1.16569,1.16569,1.16558,1.16562,61800001.0
2005-09-22 14:12:00,1.16556,1.16556,1.16542,1.16542,48600000.0
2005-09-22 14:13:00,1.16547,1.16556,1.16527,1.16536,93700001.0
2005-09-22 14:14:00,1.16527,1.16535,1.1652,1.16528,109600002.0
2005-09-22 14:15:00,1.16515,1.16515,1.16489,1.16489,158099998.0
2005-09-22 14:16:00,1.16494,1.16503,1.16494,1.16502,107800001.0
2005-09-22 14:17:00,1.16515,1.16548,1.16515,1.16535,110599999.0
2005-09-22 14:18:00,1.16539,1.16555,1.16539,1.16544,75100001.0
2005-09-22 14:19:00,1.16557,1.16559,1.16535,1.16539,48700000.0
2005-09-22 14:20:00,1.16546,1.16573,1.16546,1.1656,80199999.0
2005-09-22 14:21:00,1.16576,1.16583,1.1657,1.16574,40200000.0
2005-09-22 14:22:00,1.16569,1.1658,1.16561,1.1658,50700000.0
2005-09-22 14:23:00,1.16606,1.16646,1.16606,1.16636,111300001.0
2005-09-22 14:24:00,1.16638,1.16657,1.16631,1.16655,79499999.0
2005-09-22 14:25:00,1.16652,1.16652,1.16627,1.16627,74200000.0
2005-09-22 14:26:00,1.16629,1.16642,1.16629,1.16641,66100002.0
2005-09-22 14:27:00,1.16655,1.16693,1.16655,1.16693,55500000.0
2005-09-22 14:28:00,1.16701,1.16711,1.16701,1.16701,97599999.0
2005-09-22 14:29:00,1.1668,1.1668,1.16654,1.16659,65400000.0
2005-09-22 14:30:00,1.16659,1.16666,1.16649,1.16663,131800000.0
2005-09-22 14:31:00,1.16667,1.16673,1.16663,1.16673,128000002.0
2005-09-22 14:32:00,1.16663,1.16669,1.16656,1.16669,134000001.0
2005-09-22 14:33:00,1.16671,1.16671,1.16651,1.16651,38300000.0
2005-09-22 14:34:00,1.1666,1.16667,1.16655,1.16655,51199999.0
2005-09-22 14:35:00,1.16645,1.16647,1.16631,1.16631,41099999.0
2005-09-22 14:36:00,1.16645,1.16645,1.166,1.166,72100000.0
2005-09-22 14:37:00,1.16578,1.16578,1.16552,1.1656,132100002.0
2005-09-22 14:38:00,1.16563,1.16577,1.16549,1.16577,87200000.0
2005-09-22 14:39:00,1.16578,1.16639,1.1657,1.16639,97799999.0
2005-09-22 14:40:00,1.16658,1.16682,1.16658,1.16677,74600000.0
2005-09-22 14:41:00,1.16678,1.16683,1.16673,1.16673,195900004.0
2005-09-22 14:42:00,1.16664,1.16692,1.16664,1.16691,84500001.0
2005-09-22 14:43:00,1.16699,1.16699,1.16685,1.16695,36200000.0
2005-09-22 14:44:00,1.1669,1.1669,1.1669,1.1669,20400000.0
2005-09-22 14:45:00,1.16713,1.1673,1.16713,1.1673,47800000.0
2005-09-22 14:46:00,1.16744,1.16765,1.16741,1.16763,125400003.0
2005-09-22 14:47:00,1.16752,1.16753,1.16716,1.16718,179799996.0
2005-09-22 14:48:00,1.16713,1.16718,1.16694,1.16694,152400001.0
2005-09-22 14:49:00,1.16695,1.16698,1.16682,1.16682,102500000.0
2005-09-22 14:50:00,1.1669,1.1669,1.16664,1.16668,115499999.0
2005-09-22 14:51:00,1.16662,1.16669,1.16661,1.16661,92700000.0
2005-09-22 14:52:00,1.16668,1.1667,1.16658,1.16658,46400000.0
2005-09-22 14:53:00,1.16655,1.16655,1.16645,1.16645,17300000.0
2005-09-22 14:54:00,1.16642,1.16642,1.16612,1.16618,73600001.0
2005-09-22 14:55:00,1.16617,1.16617,1.16583,1.16595,148600001.0
2005-09-22 14:56:00,1.16574,1.16581,1.16557,1.16557,159199998.0
2005-09-22 14:57:00,1.16555,1.16566,1.16546,1.16549,163299997.0
2005-09-22 14:58:00,1.16558,1.16573,1.16558,1.16559,89100002.0
2005-09-22 14:59:00,1.16562,1.16562,1.16547,1.16551,37500000.0
2005-09-22 15:00:00,1.16551,1.1656,1.16551,1.1656,17900000.0
2005-09-22 15:01:00,1.16552,1.16576,1.16552,1.16575,53400000.0
2005-09-22 15:02:00,1.16575,1.16575,1.16565,1.16569,108400001.0
2005-09-22 15:03:00,1.16564,1.16577,1.16564,1.16565,129999998.0
2005-09-22 15:04:00,1.16567,1.16567,1.1654,1.1655,200800003.0
2005-09-22 15:05:00,1.16565,1.16582,1.16565,1.16575,74700000.0
2005-09-22 15:06:00,1.16564,1.16574,1.16564,1.16569,50500001.0
2005-09-22 15:07:00,1.16572,1.16581,1.16572,1.16576,48999999.0
2005-09-22 15:08:00,1.16558,1.16571,1.16558,1.16562,120200004.0
2005-09-22 15:09:00,1.16557,1.16567,1.16552,1.16562,88299999.0
2005-09-22 15:10:00,1.16556,1.16556,1.16554,1.16554,42400000.0
2005-09-22 15:11:00,1.16551,1.16554,1.16541,1.16554,193900000.0
2005-09-22 15:12:00,1.16557,1.1656,1.16551,1.1656,47900000.0
2005-09-22 15:13:00,1.16557,1.16562,1.16533,1.16542,100899998.0
2005-09-22 15:14:00,1.16542,1.16545,1.16522,1.1654,87700001.0
2005-09-22 15:15:00,1.16554,1.16559,1.16552,1.16552,91500000.0
2005-09-22 15:16:00,1.16545,1.16559,1.16545,1.1655,112100004.0
2005-09-22 15:17:00,1.1655,1.1655,1.16514,1.16526,126300001.0
2005-09-22 15:18:00,1.16526,1.16527,1.16518,1.16518,135500002.0
2005-09-22 15:19:00,1.16528,1.16566,1.16528,1.16561,75799998.0
2005-09-22 15:20:00,1.16587,1.16616,1.16587,1.16614,155500003.0
2005-09-22 15:21:00,1.16599,1.16599,1.16561,1.16592,127800001.0
2005-09-22 15:22:00,1.16598,1.16605,1.16587,1.16605,116200000.0
2005-09-22 15:23:00,1.16591,1.16617,1.16584,1.16617,31900000.0
2005-09-22 15:24:00,1.16637,1.16644,1.16624,1.16644,50500000.0
2005-09-22 15:25:00,1.16648,1.16678,1.16648,1.16671,106599999.0
2005-09-22 15:26:00,1.16675,1.16675,1.16649,1.16653,93399999.0
2005-09-22 15:27:00,1.16665,1.16675,1.16663,1.16672,134100002.0
2005-09-22 15:28:00,1.16667,1.1668,1.16665,1.16665,64900000.0
2005-09-22 15:29:00,1.16667,1.16667,1.16633,1.16633,92800000.0
2005-09-22 15:30:00,1.16625,1.16647,1.16625,1.16645,72300000.0
2005-09-22 15:31:00,1.16651,1.16702,1.16641,1.16702,32700000.0
2005-09-22 15:32:00,1.16714,1.16714,1.16686,1.16686,228200000.0
2005-09-22 15:33:00,1.16687,1.16697,1.16687,1.16697,115400000.0
2005-09-22 15:34:00,1.16696,1.16701,1.16687,1.16701,66700001.0
2005-09-22 15:35:00,1.167,1.167,1.16695,1.167,87599999.0
2005-09-22 15:36:00,1.1669,1.1669,1.16652,1.16656,59000000.0
2005-09-22 15:37:00,1.1667,1.16675,1.16661,1.16661,145200005.0
2005-09-22 15:38:00,1.1666,1.16677,1.1666,1.16662,130100001.0
2005-09-22 15:39:00,1.1666,1.16673,1.16641,1.16673,84600000.0
2005-09-22 15:40:00,1.16672,1.16679,1.16671,1.16678,54499998.0
2005-09-22 15:41:00,1.16661,1.16681,1.1666,1.16678,71700001.0
2005-09-22 15:42:00,1.16683,1.167,1.16683,1.16683,82200000.0
2005-09-22 15:43:00,1.16672,1.16672,1.16659,1.16659,76600000.0
2005-09-22 15:44:00,1.16635,1.16635,1.16599,1.16602,85900001.0
2005-09-22 15:45:00,1.16611,1.16611,1.16592,1.16592,104100001.0
2005-09-22 15:46:00,1.16595,1.16612,1.16595,1.16601,100199999.0
2005-09-22 15:47:00,1.16588,1.16588,1.16573,1.16573,86799999.0
2005-09-22 15:48:00,1.16571,1.16571,1.16543,1.16552,47300000.0
2005-09-22 15:49:00,1.16562,1.1658,1.16554,1.16569,104900000.0
2005-09-22 15:50:00,1.16567,1.16604,1.16567,1.16604,145199998.0
2005-09-22 15:51:00,1.16607,1.16642,1.16607,1.1663,111300003.0
2005-09-22 15:52:00,1.16631,1.16631,1.16601,1.16621,137600000.0
2005-09-22 15:53:00,1.16632,1.16636,1.1662,1.1662,53900000.0
2005-09-22 15:54:00,1.16622,1.16624,1.16607,1.16618,149999998.0
2005-09-22 15:55:00,1.16622,1.16623,1.16604,1.16618,126200001.0
2005-09-22 15:56:00,1.16615,1.16623,1.1661,1.16623,36900000.0
2005-09-22 15:57:00,1.16624,1.16634,1.16624,1.16625,110199999.0
2005-09-22 15:58:00,1.16634,1.16647,1.16634,1.16638,111600001.0
2005-09-22 15:59:00,1.1663,1.1663,1.16602,1.16602,85000001.0
2005-09-22 16:00:00,1.16618,1.16632,1.16618,1.16631,114599999.0
2005-09-22 16:01:00,1.16632,1.16663,1.16632,1.16663,106999999.0
2005-09-22 16:02:00,1.16673,1.16691,1.16666,1.16681,137900001.0
2005-09-22 16:03:00,1.16671,1.167,1.16671,1.167,74899999.0
2005-09-22 16:04:00,1.16698,1.16705,1.16685,1.16692,47299999.0
2005-09-22 16:05:00,1.16675,1.16708,1.16638,1.16707,176400000.0
2005-09-22 16:06:00,1.1671,1.16735,1.16706,1.16735,57889999.0
2005-09-22 16:07:00,1.16735,1.16735,1.16713,1.16713,119400003.0
2005-09-22 16:08:00,1.16718,1.16756,1.16718,1.16742,92000000.0
2005-09-22 16:09:00,1.1675,1.1677,1.1675,1.1677,28300000.0
2005-09-22 16:10:00,1.16777,1.16777,1.16734,1.16747,72700000.0
2005-09-22 16:11:00,1.16746,1.16746,1.16717,1.1672,108900002.0
2005-09-22 16:12:00,1.16715,1.16724,1.16715,1.16721,79900000.0
2005-09-22 16:13:00,1.16713,1.16713,1.16695,1.16705,126700000.0
2005-09-22 16:14:00,1.16677,1.16677,1.16625,1.16675,77200001.0
2005-09-22 16:15:00,1.16687,1.16688,1.16682,1.16682,21800000.0
2005-09-22 16:16:00,1.16688,1.16692,1.16688,1.16692,28100001.0
2005-09-22 16:17:00,1.16689,1.16689,1.16676,1.16676,11100000.0
2005-09-22 16:18:00,1.16675,1.16681,1.16664,1.16664,60500001.0
2005-09-22 16:19:00,1.16667,1.16693,1.16667,1.16693,31400000.0
2005-09-22 16:20:00,1.16695,1.16712,1.16695,1.16712,75199999.0
2005-09-22 16:21:00,1.16714,1.16763,1.16714,1.16763,128000001.0
2005-09-22 16:22:00,1.1678,1.16794,1.16737,1.16792,113200001.0
2005-09-22 16:23:00,1.16807,1.16807,1.16779,1.16792,168699999.0
2005-09-22 16:24:00,1.16785,1.16785,1.16747,1.16747,48100000.0
2005-09-22 16:25:00,1.16744,1.16753,1.16744,1.16751,45999999.0
2005-09-22 16:26:00,1.16746,1.16752,1.16739,1.16749,144500001.0
2005-09-22 16:27:00,1.1676,1.16777,1.1676,1.16777,124299999.0
2005-09-22 16:28:00,1.16783,1.16806,1.16772,1.16806,94100002.0
2005-09-22 16:29:00,1.16814,1.16814,1.16774,1.16794,152200002.0
2005-09-22 16:30:00,1.16807,1.16819,1.16786,1.168,107500000.0
2005-09-22 16:31:00,1.168,1.16817,1.16795,1.16812,69600000.0
2005-09-22 16:32:00,1.16806,1.16806,1.16777,1.16794,79600000.0
2005-09-22 16:33:00,1.16787,1.1679,1.16778,1.16789,79199999.0
2005-09-22 16:34:00,1.16772,1.16786,1.1677,1.1677,108200000.0
2005-09-22 16:35:00,1.16773,1.16773,1.16763,1.16768,33700000.0
2005-09-22 16:36:00,1.16767,1.16777,1.16767,1.1677,104300000.0
2005-09-22 16:37:00,1.16795,1.16831,1.16795,1.16831,77700001.0
2005-09-22 16:38:00,1.16838,1.16841,1.16817,1.16817,136899999.0
2005-09-22 16:39:00,1.16835,1.16878,1.16835,1.16878,103099998.0
2005-09-22 16:40:00,1.16857,1.16868,1.16837,1.16868,72700000.0
2005-09-22 16:41:00,1.16858,1.16858,1.16834,1.16834,87700000.0
2005-09-22 16:42:00,1.16845,1.16878,1.16837,1.16858,122800001.0
2005-09-22 16:43:00,1.16853,1.16853,1.16828,1.16839,100799999.0
2005-09-22 16:44:00,1.16818,1.16824,1.16786,1.1679,167400001.0
2005-09-22 16:45:00,1.16794,1.16807,1.16794,1.168,146500001.0
2005-09-22 16:46:00,1.16805,1.16829,1.16805,1.16829,49900000.0
2005-09-22 16:47:00,1.16841,1.16841,1.1682,1.1682,57400000.0
2005-09-22 16:48:00,1.1681,1.16821,1.16793,1.16796,120400002.0
2005-09-22 16:49:00,1.16783,1.16783,1.16738,1.16762,181300002.0
2005-09-22 16:50:00,1.16755,1.16755,1.16716,1.16716,203400002.0
2005-09-22 16:51:00,1.16732,1.16771,1.16732,1.16771,42400001.0
2005-09-22 16:52:00,1.1676,1.1676,1.16753,1.16753,3800000.0
2005-09-22 16:53:00,1.16732,1.16732,1.16701,1.16701,75700000.0
2005-09-22 16:54:00,1.16701,1.16706,1.16701,1.16706,27100000.0
2005-09-22 16:55:00,1.16715,1.16764,1.16715,1.16758,111199999.0
2005-09-22 16:56:00,1.1677,1.16779,1.16736,1.16736,93600001.0
2005-09-22 16:57:00,1.16713,1.16713,1.16702,1.16713,112299999.0
2005-09-22 16:58:00,1.16697,1.16698,1.16697,1.16698,9600000.0
2005-09-22 16:59:00,1.1668,1.16719,1.1668,1.16694,182900000.0
2005-09-22 17:00:00,1.16696,1.16708,1.16696,1.16708,99199998.0
2005-09-22 17:01:00,1.16696,1.16696,1.16691,1.16691,3200000.0
2005-09-22 17:02:00,1.16683,1.16687,1.16672,1.16678,70700000.0
2005-09-22 17:03:00,1.16685,1.16701,1.16685,1.167,191200000.0
2005-09-22 17:04:00,1.16694,1.16703,1.16694,1.16703,46000000.0
2005-09-22 17:05:00,1.16715,1.16725,1.16715,1.16725,13600000.0
2005-09-22 17:06:00,1.16736,1.16745,1.1673,1.16742,104399999.0
2005-09-22 17:07:00,1.16758,1.16798,1.16758,1.16793,111700002.0
2005-09-22 17:08:00,1.16802,1.16821,1.16802,1.16809,81200000.0
2005-09-22 17:09:00,1.168,1.16801,1.16784,1.16784,99600000.0
2005-09-22 17:10:00,1.16787,1.16788,1.16759,1.16779,139200000.0
2005-09-22 17:11:00,1.16779,1.16804,1.16779,1.16792,54300001.0
2005-09-22 17:12:00,1.16805,1.16836,1.16805,1.16836,40100000.0
2005-09-22 17:13:00,1.16836,1.16865,1.16836,1.16862,43800000.0
2005-09-22 17:14:00,1.1684,1.16875,1.1684,1.16868,94000000.0
2005-09-22 17:15:00,1.16864,1.16873,1.16853,1.16858,160999998.0
2005-09-22 17:16:00,1.16863,1.16867,1.16863,1.16864,35100000.0
2005-09-22 17:17:00,1.16873,1.16895,1.16864,1.16887,208900000.0
2005-09-22 17:18:00,1.16895,1.1691,1.16869,1.16869,64200000.0
2005-09-22 17:19:00,1.16852,1.16866,1.16843,1.1685,95400001.0
2005-09-22 17:20:00,1.16819,1.16827,1.16817,1.16825,180300003.0
2005-09-22 17:21:00,1.1681,1.1681,1.16794,1.16799,69200000.0
2005-09-22 17:22:00,1.16806,1.16806,1.16795,1.16806,69200000.0
2005-09-22 17:23:00,1.16812,1.16818,1.16805,1.16818,74500001.0
2005-09-22 17:24:00,1.16821,1.16822,1.16821,1.16822,12800000.0
2005-09-22 17:25:00,1.16832,1.16838,1.16832,1.16838,59800001.0
2005-09-22 17:26:00,1.16846,1.16846,1.16823,1.16833,70899999.0
2005-09-22 17:27:00,1.16836,1.16836,1.16816,1.16823,67000001.0
2005-09-22 17:28:00,1.1682,1.16822,1.16806,1.16822,110000000.0
2005-09-22 17:29:00,1.16814,1.16814,1.168,1.16813,61300000.0
2005-09-22 17:30:00,1.16812,1.16816,1.16804,1.16804,69100000.0
2005-09-22 17:31:00,1.16805,1.16819,1.16793,1.16795,107000002.0
2005-09-22 17:32:00,1.16788,1.16798,1.16787,1.16798,55400000.0
2005-09-22 17:33:00,1.16797,1.16806,1.16787,1.16806,107199998.0
2005-09-22 17:34:00,1.16805,1.16805,1.16805,1.16805,33500000.0
2005-09-22 17:35:00,1.16798,1.16798,1.16778,1.16781,121900000.0
2005-09-22 17:36:00,1.16793,1.16793,1.16773,1.16786,9000000.0
2005-09-22 17:37:00,1.168,1.168,1.16783,1.16783,98400000.0
2005-09-22 17:38:00,1.16783,1.16821,1.16783,1.16821,35300000.0
2005-09-22 17:39:00,1.16818,1.16818,1.16791,1.16791,87900000.0
2005-09-22 17:40:00,1.16788,1.16788,1.16772,1.16772,30300000.0
2005-09-22 17:41:00,1.16751,1.16766,1.16751,1.16755,137500000.0
2005-09-22 17:42:00,1.16742,1.16756,1.16738,1.16738,117900002.0
2005-09-22 17:43:00,1.16755,1.16764,1.16755,1.16755,92800000.0
2005-09-22 17:44:00,1.16758,1.16764,1.16751,1.16764,100399999.0
2005-09-22 17:45:00,1.16753,1.16753,1.16747,1.16747,27900000.0
2005-09-22 17:46:00,1.1674,1.1674,1.16724,1.16724,121899999.0
2005-09-22 17:47:00,1.16712,1.16732,1.16704,1.16717,105399999.0
2005-09-22 17:48:00,1.16712,1.16723,1.16711,1.16711,192100002.0
2005-09-22 17:49:00,1.16711,1.16716,1.16711,1.16716,9600000.0
2005-09-22 17:50:00,1.16715,1.16715,1.16699,1.16699,39499999.0
2005-09-22 17:51:00,1.16705,1.16705,1.16698,1.16698,48300001.0
2005-09-22 17:52:00,1.16706,1.1671,1.16705,1.16709,88899999.0
2005-09-22 17:53:00,1.16703,1.1671,1.16702,1.16705,65300001.0
2005-09-22 17:54:00,1.16712,1.16748,1.16712,1.16748,95900001.0
2005-09-22 17:55:00,1.16751,1.16758,1.16747,1.16758,53400001.0
2005-09-22 17:56:00,1.16755,1.16758,1.16751,1.16758,18400000.0
2005-09-22 17:57:00,1.16752,1.16752,1.1674,1.16748,226600004.0
2005-09-22 17:58:00,1.16749,1.16751,1.16733,1.16739,122800000.0
2005-09-22 17:59:00,1.16712,1.16712,1.16664,1.16664,118200001.0
2005-09-22 18:00:00,1.16655,1.16675,1.16631,1.16675,95900000.0
2005-09-22 18:01:00,1.16683,1.16697,1.16683,1.16695,682099998.0
2005-09-22 18:02:00,1.16704,1.16736,1.16704,1.1671,825799999.0
2005-09-22 18:03:00,1.16706,1.16712,1.16694,1.16702,700199998.0
2005-09-22 18:04:00,1.16695,1.16708,1.16678,1.16678,777000004.0
2005-09-22 18:05:00,1.16675,1.16678,1.16648,1.16678,1059300006.0
2005-09-22 18:06:00,1.16684,1.16706,1.16684,1.16698,669400006.0
2005-09-22 18:07:00,1.167,1.16708,1.16695,1.167,1068299997.0
2005-09-22 18:08:00,1.16702,1.1672,1.167,1.16701,1195299992.0
2005-09-22 18:09:00,1.16699,1.16711,1.16684,1.16691,498700003.0
2005-09-22 18:10:00,1.16698,1.16698,1.16682,1.16685,747700003.0
2005-09-22 18:11:00,1.16692,1.16692,1.16672,1.16692,719000004.0
2005-09-22 18:12:00,1.16695,1.16695,1.16687,1.16687,81699999.0
2005-09-22 18:13:00,1.16693,1.16711,1.16692,1.16711,330700002.0
2005-09-22 18:14:00,1.16712,1.16712,1.16694,1.167,562500001.0
2005-09-22 18:15:00,1.16692,1.16697,1.16683,1.16683,560699999.0
2005-09-22 18:16:00,1.16681,1.16685,1.16663,1.16663,683900007.0
2005-09-22 18:17:00,1.16657,1.16661,1.16649,1.16656,1014899997.0
2005-09-22 18:18:00,1.16653,1.16672,1.16653,1.16658,542000002.0
2005-09-22 18:19:00,1.16665,1.16671,1.16656,1.16662,131999998.0
2005-09-22 18:20:00,1.16662,1.16662,1.16638,1.16644,641800000.0
2005-09-22 18:21:00,1.16648,1.16648,1.16632,1.16643,163700001.0
2005-09-22 18:22:00,1.1666,1.16673,1.1666,1.16673,281900001.0
2005-09-22 18:23:00,1.16672,1.16679,1.16672,1.16672,409699999.0
2005-09-22 18:24:00,1.16667,1.16667,1.16648,1.1665,713300004.0
2005-09-22 18:25:00,1.16646,1.16655,1.16641,1.1665,567099999.0
2005-09-22 18:26:00,1.16654,1.1667,1.16651,1.16663,873100000.0
2005-09-22 18:27:00,1.16671,1.1668,1.1667,1.16676,655000002.0
2005-09-22 18:28:00,1.16677,1.1668,1.16669,1.16672,438300002.0
2005-09-22 18:29:00,1.1667,1.16686,1.16665,1.16686,300600001.0
2005-09-22 18:30:00,1.16686,1.16695,1.16673,1.16695,913099997.0
2005-09-22 18:31:00,1.16697,1.16698,1.16684,1.16695,497699997.0
2005-09-22 18:32:00,1.16698,1.16709,1.16687,1.167,414300003.0
2005-09-22 18:33:00,1.16691,1.16727,1.16691,1.16727,617099996.0
2005-09-22 18:34:00,1.16732,1.16733,1.16721,1.16733,358600003.0
2005-09-22 18:35:00,1.16732,1.16732,1.16709,1.16728,403899997.0
2005-09-22 18:36:00,1.16726,1.16726,1.16706,1.16706,346300001.0
2005-09-22 18:37:00,1.16705,1.16719,1.16705,1.16719,128000001.0
2005-09-22 18:38:00,1.16726,1.16727,1.16716,1.16722,284900003.0
2005-09-22 18:39:00,1.1672,1.16722,1.16715,1.1672,312800001.0
2005-09-22 18:40:00,1.16719,1.16723,1.16709,1.16713,817599996.0
2005-09-22 18:41:00,1.1671,1.16717,1.16705,1.16705,381000005.0
2005-09-22 18:42:00,1.1671,1.16723,1.16705,1.16723,408300001.0
2005-09-22 18:43:00,1.16725,1.16725,1.16715,1.1672,491500006.0
2005-09-22 18:44:00,1.16718,1.16721,1.16711,1.16711,271799997.0
2005-09-22 18:45:00,1.16711,1.16711,1.16696,1.16697,394000004.0
2005-09-22 18:46:00,1.16701,1.16712,1.167,1.16709,246400003.0
2005-09-22 18:47:00,1.1671,1.1671,1.1671,1.1671,7800000.0
2005-09-22 18:48:00,1.16718,1.16734,1.16704,1.16708,138900002.0
2005-09-22 18:49:00,1.16713,1.16721,1.16704,1.16721,101200000.0
2005-09-22 18:50:00,1.1672,1.16733,1.16718,1.16733,107800002.0
2005-09-22 18:51:00,1.16729,1.16732,1.1672,1.1672,162199998.0
2005-09-22 18:52:00,1.1672,1.1672,1.16715,1.1672,139000001.0
2005-09-22 18:53:00,1.16724,1.16732,1.1672,1.16725,562200009.0
2005-09-22 18:54:00,1.16725,1.16725,1.1672,1.16725,196500001.0
2005-09-22 18:55:00,1.16725,1.1677,1.16725,1.1677,431100002.0
2005-09-22 18:56:00,1.16775,1.16776,1.16762,1.16763,219200001.0
2005-09-22 18:57:00,1.1676,1.16765,1.16754,1.16755,289300005.0
2005-09-22 18:58:00,1.16762,1.16777,1.16759,1.16759,143200001.0
2005-09-22 18:59:00,1.16755,1.16767,1.16744,1.16744,491400002.0
2005-09-22 19:00:00,1.16745,1.16758,1.16744,1.16758,301400000.0
2005-09-22 19:01:00,1.16755,1.1676,1.16755,1.1676,77499999.0
2005-09-22 19:02:00,1.1676,1.1676,1.16755,1.1676,347299998.0
2005-09-22 19:03:00,1.1676,1.16763,1.16755,1.16762,388999995.0
2005-09-22 19:04:00,1.16765,1.16765,1.16747,1.16747,156100003.0
2005-09-22 19:05:00,1.16755,1.16758,1.16748,1.16748,395299994.0
2005-09-22 19:06:00,1.16742,1.16751,1.16738,1.16746,432099997.0
2005-09-22 19:07:00,1.16754,1.16761,1.16748,1.16755,151599999.0
2005-09-22 19:08:00,1.16754,1.16769,1.16754,1.16769,624400003.0
2005-09-22 19:09:00,1.16772,1.16775,1.16763,1.16765,473899997.0
2005-09-22 19:10:00,1.16762,1.16764,1.16753,1.16753,148399999.0
2005-09-22 19:11:00,1.16773,1.1678,1.16766,1.1678,266600001.0
2005-09-22 19:12:00,1.16781,1.16794,1.16781,1.16792,208000000.0
2005-09-22 19:13:00,1.16798,1.16813,1.16798,1.16813,141899999.0
2005-09-22 19:14:00,1.1681,1.16811,1.16779,1.16779,332000004.0
2005-09-22 19:15:00,1.16771,1.16777,1.16759,1.16777,458499998.0
2005-09-22 19:16:00,1.16778,1.16779,1.16762,1.16768,295399999.0
2005-09-22 19:17:00,1.16771,1.16771,1.16759,1.16764,256400000.0
2005-09-22 19:18:00,1.16766,1.16793,1.16765,1.1677,348000000.0
2005-09-22 19:19:00,1.16766,1.16841,1.16763,1.16841,148099998.0
2005-09-22 19:20:00,1.16847,1.16847,1.16824,1.16826,91200000.0
2005-09-22 19:21:00,1.16833,1.16862,1.16833,1.16853,190600000.0
2005-09-22 19:22:00,1.16857,1.16857,1.16834,1.16834,183000003.0
2005-09-22 19:23:00,1.16834,1.16856,1.16834,1.16856,58400002.0
2005-09-22 19:24:00,1.16872,1.16875,1.16851,1.16855,104100001.0
2005-09-22 19:25:00,1.16853,1.16864,1.16853,1.16853,157200001.0
2005-09-22 19:26:00,1.16846,1.16846,1.16839,1.16839,2100000.0
2005-09-22 19:27:00,1.16835,1.16835,1.16792,1.1681,393300005.0
2005-09-22 19:28:00,1.16819,1.1683,1.16803,1.16803,168900002.0
2005-09-22 19:29:00,1.16801,1.16808,1.168,1.16808,46800000.0
2005-09-22 19:30:00,1.16818,1.16822,1.16813,1.16819,206599999.0
2005-09-22 19:31:00,1.16825,1.16833,1.16825,1.16829,97100000.0
2005-09-22 19:32:00,1.16835,1.16835,1.16835,1.16835,2400000.0
2005-09-22 19:33:00,1.16828,1.16852,1.16828,1.16842,379100002.0
2005-09-22 19:34:00,1.16847,1.16864,1.16847,1.16861,107700001.0
2005-09-22 19:35:00,1.16857,1.16857,1.16853,1.16853,3200000.0
2005-09-22 19:36:00,1.16843,1.16844,1.16809,1.16809,143899996.0
2005-09-22 19:37:00,1.16808,1.16813,1.16797,1.16802,468499997.0
2005-09-22 19:38:00,1.16795,1.16802,1.16786,1.16792,179200001.0
2005-09-22 19:39:00,1.16795,1.16805,1.16792,1.168,425099999.0
2005-09-22 19:40:00,1.16805,1.16805,1.168,1.16805,311199996.0
2005-09-22 19:41:00,1.16815,1.16835,1.16815,1.16835,257099999.0
2005-09-22 19:42:00,1.1684,1.16851,1.16836,1.16836,256900003.0
2005-09-22 19:43:00,1.16843,1.16856,1.16843,1.1685,116699999.0
2005-09-22 19:44:00,1.16862,1.16901,1.16862,1.16901,77099999.0
2005-09-22 19:45:00,1.16888,1.16888,1.16866,1.16866,70900001.0
2005-09-22 19:46:00,1.16865,1.16865,1.16842,1.1685,143800001.0
2005-09-22 19:47:00,1.16861,1.16869,1.16861,1.16869,18300000.0
2005-09-22 19:48:00,1.16899,1.16911,1.16899,1.16911,40300001.0
2005-09-22 19:49:00,1.16937,1.16987,1.16937,1.16968,177699999.0
2005-09-22 19:50:00,1.16973,1.16976,1.16955,1.16955,31900000.0
2005-09-22 19:51:00,1.16943,1.16944,1.16943,1.16944,50400002.0
2005-09-22 19:52:00,1.16907,1.16929,1.1688,1.1688,124200002.0
2005-09-22 19:53:00,1.16876,1.16876,1.16847,1.16858,210700002.0
2005-09-22 19:54:00,1.16857,1.16873,1.16857,1.16873,20800000.0
2005-09-22 19:55:00,1.16886,1.16902,1.16883,1.16892,100299998.0
2005-09-22 19:56:00,1.16911,1.16914,1.16896,1.16904,254399997.0
2005-09-22 19:57:00,1.16897,1.16914,1.16897,1.1691,225000001.0
2005-09-22 19:58:00,1.16911,1.16918,1.16909,1.16918,111390002.0
2005-09-22 19:59:00,1.16915,1.16915,1.16887,1.16908,129400002.0
2005-09-22 20:00:00,1.1692,1.16936,1.1692,1.16936,76299997.0
2005-09-22 20:01:00,1.16908,1.16908,1.1686,1.16883,130600001.0
2005-09-22 20:02:00,1.16894,1.16913,1.16894,1.1691,106999997.0
2005-09-22 20:03:00,1.16912,1.16927,1.169,1.16916,687600004.0
2005-09-22 20:04:00,1.16922,1.16922,1.16909,1.16909,133700001.0
2005-09-22 20:05:00,1.16911,1.16934,1.16911,1.16925,126400004.0
2005-09-22 20:06:00,1.16898,1.16926,1.16896,1.16921,108000000.0
2005-09-22 20:07:00,1.1693,1.16935,1.16925,1.1693,239999994.0
2005-09-22 20:08:00,1.16935,1.16991,1.16935,1.16991,407500006.0
2005-09-22 20:09:00,1.16973,1.17006,1.16973,1.17006,272800003.0
2005-09-22 20:10:00,1.17008,1.17024,1.17,1.17012,112500004.0
2005-09-22 20:11:00,1.17006,1.17006,1.16994,1.17,213199999.0
2005-09-22 20:12:00,1.16998,1.16998,1.16984,1.16988,425999999.0
2005-09-22 20:13:00,1.16998,1.17016,1.16998,1.17008,171400003.0
2005-09-22 20:14:00,1.17004,1.17019,1.17004,1.1701,36000000.0
2005-09-22 20:15:00,1.17013,1.17013,1.16992,1.16993,673500003.0
2005-09-22 20:16:00,1.16996,1.17028,1.16994,1.17026,486399996.0
2005-09-22 20:17:00,1.17028,1.17043,1.17023,1.17043,322399998.0
2005-09-22 20:18:00,1.17046,1.1708,1.1704,1.1708,162500005.0
2005-09-22 20:19:00,1.17063,1.1707,1.17043,1.17043,145899997.0
2005-09-22 20:20:00,1.17015,1.17042,1.17015,1.17021,343699997.0
2005-09-22 20:21:00,1.1702,1.17025,1.17015,1.17018,299800001.0
2005-09-22 20:22:00,1.17018,1.17018,1.16989,1.16989,376900000.0
2005-09-22 20:23:00,1.16987,1.16987,1.16948,1.16958,412700001.0
2005-09-22 20:24:00,1.16957,1.16987,1.16957,1.16967,338700005.0
2005-09-22 20:25:00,1.16975,1.1699,1.16964,1.1699,105500000.0
2005-09-22 20:26:00,1.17016,1.17055,1.16982,1.17028,192599998.0
2005-09-22 20:27:00,1.17035,1.17065,1.17035,1.17052,215800000.0
2005-09-22 20:28:00,1.17055,1.17055,1.17021,1.17021,721100004.0
2005-09-22 20:29:00,1.17015,1.17031,1.17015,1.17031,436900003.0
2005-09-22 20:30:00,1.17031,1.17037,1.17016,1.17023,259399998.0
2005-09-22 20:31:00,1.17025,1.17027,1.17003,1.17015,458099999.0
2005-09-22 20:32:00,1.17011,1.17022,1.17011,1.17012,352500001.0
2005-09-22 20:33:00,1.17004,1.17014,1.16999,1.16999,259499998.0
2005-09-22 20:34:00,1.17004,1.17012,1.16998,1.17002,77100000.0
2005-09-22 20:35:00,1.17007,1.17009,1.16984,1.16997,195599999.0
2005-09-22 20:36:00,1.17,1.17004,1.16983,1.16997,405800001.0
2005-09-22 20:37:00,1.17003,1.17012,1.17003,1.17005,126200000.0
2005-09-22 20:38:00,1.17006,1.17017,1.17006,1.17013,318699995.0
2005-09-22 20:39:00,1.1701,1.17022,1.17006,1.17022,523400000.0
2005-09-22 20:40:00,1.17028,1.17032,1.16998,1.17024,361000000.0
2005-09-22 20:41:00,1.17028,1.17035,1.17008,1.17035,331000002.0
2005-09-22 20:42:00,1.1704,1.1704,1.17035,1.17037,457200002.0
2005-09-22 20:43:00,1.17036,1.17036,1.17019,1.17034,221000001.0
2005-09-22 20:44:00,1.17039,1.17051,1.17039,1.17047,79800000.0
2005-09-22 20:45:00,1.17046,1.17054,1.17027,1.17027,201600001.0
2005-09-22 20:46:00,1.17025,1.17028,1.17017,1.17019,201990000.0
2005-09-22 20:47:00,1.17023,1.17031,1.17014,1.17022,164300001.0
2005-09-22 20:48:00,1.17023,1.17039,1.17016,1.17039,99800000.0
2005-09-22 20:49:00,1.17055,1.17055,1.1704,1.17048,407800000.0
2005-09-22 20:50:00,1.17035,1.17035,1.17008,1.1701,76800000.0
2005-09-22 20:51:00,1.17008,1.17008,1.16974,1.16998,70700000.0
2005-09-22 20:52:00,1.17005,1.17013,1.17005,1.17013,46600000.0
2005-09-22 20:53:00,1.1701,1.17015,1.17005,1.17005,193500003.0
2005-09-22 20:54:00,1.17017,1.17017,1.16996,1.16997,401399997.0
2005-09-22 20:55:00,1.17002,1.17007,1.16994,1.17007,243000003.0
2005-09-22 20:56:00,1.17009,1.17009,1.16999,1.17004,439499997.0
2005-09-22 20:57:00,1.16997,1.17002,1.16991,1.17002,364500003.0
2005-09-22 20:58:00,1.17004,1.17013,1.17003,1.17011,228800004.0
2005-09-22 20:59:00,1.17007,1.17019,1.17006,1.17007,335199999.0
2005-09-22 21:00:00,1.17006,1.17013,1.16998,1.17008,1041900000.0
2005-09-22 21:01:00,1.1701,1.17017,1.17,1.17002,439799999.0
2005-09-22 21:02:00,1.16996,1.17003,1.1699,1.16993,216899999.0
2005-09-22 21:03:00,1.17007,1.17014,1.16998,1.16998,525400003.0
2005-09-22 21:04:00,1.16998,1.17014,1.16994,1.17014,810300003.0
2005-09-22 21:05:00,1.17008,1.17008,1.16977,1.16982,726699998.0
2005-09-22 21:06:00,1.16989,1.16993,1.16973,1.16993,132699998.0
2005-09-22 21:07:00,1.16996,1.16996,1.16961,1.16965,598299998.0
2005-09-22 21:08:00,1.16962,1.16971,1.16961,1.16968,185599999.0
2005-09-22 21:09:00,1.16963,1.16982,1.16963,1.16977,101299997.0
2005-09-22 21:10:00,1.16975,1.16975,1.16965,1.1697,347900001.0
2005-09-22 21:11:00,1.16973,1.16982,1.16968,1.16968,341399998.0
2005-09-22 21:12:00,1.16968,1.16968,1.1695,1.1695,259200001.0
2005-09-22 21:13:00,1.16957,1.16957,1.16944,1.16949,501100000.0
2005-09-22 21:14:00,1.16961,1.1697,1.16952,1.16952,216900001.0
2005-09-22 21:15:00,1.16949,1.16965,1.16949,1.16965,90699999.0
2005-09-22 21:16:00,1.16962,1.16967,1.1696,1.1696,99400000.0
2005-09-22 21:17:00,1.16965,1.16965,1.1696,1.16965,107199997.0
2005-09-22 21:18:00,1.16975,1.16984,1.16975,1.1698,73199999.0
2005-09-22 21:19:00,1.16975,1.1698,1.16975,1.16975,64399999.0
2005-09-22 21:20:00,1.16973,1.16973,1.16968,1.16968,29200000.0
2005-09-22 21:21:00,1.16965,1.16965,1.16965,1.16965,33500001.0
2005-09-22 21:22:00,1.16965,1.16965,1.16965,1.16965,23800000.0
2005-09-22 21:23:00,1.16965,1.16975,1.16965,1.16975,15100000.0
2005-09-22 21:24:00,1.16965,1.16965,1.1696,1.1696,36599999.0
2005-09-22 21:25:00,1.1697,1.16973,1.1697,1.1697,28100000.0
2005-09-22 21:26:00,1.1697,1.16972,1.1697,1.1697,78600000.0
2005-09-22 21:27:00,1.16972,1.16978,1.1697,1.16972,101800001.0
2005-09-22 21:28:00,1.16973,1.1698,1.16965,1.16971,282700001.0
2005-09-22 21:29:00,1.16971,1.16979,1.16966,1.16966,126000000.0
2005-09-22 21:30:00,1.16971,1.16974,1.16959,1.16966,32800000.0
2005-09-22 21:31:00,1.1697,1.1697,1.1697,1.1697,39200001.0
2005-09-22 21:32:00,1.1697,1.1697,1.16962,1.1697,244799999.0
2005-09-22 21:33:00,1.16975,1.16975,1.16965,1.16965,94000000.0
2005-09-22 21:34:00,1.16969,1.16973,1.16966,1.16971,152199998.0
2005-09-22 21:35:00,1.1697,1.16973,1.1697,1.1697,99199999.0
2005-09-22 21:36:00,1.16969,1.16976,1.16968,1.16972,105400002.0
2005-09-22 21:37:00,1.16987,1.16987,1.1698,1.1698,87800000.0
2005-09-22 21:38:00,1.1698,1.16985,1.1698,1.1698,109300001.0
2005-09-22 21:39:00,1.16978,1.1698,1.1697,1.1698,425600003.0
2005-09-22 21:40:00,1.16985,1.17,1.1698,1.16983,303200002.0
2005-09-22 21:41:00,1.16991,1.16991,1.16982,1.16982,51000000.0
2005-09-22 21:42:00,1.16977,1.1698,1.16975,1.1698,113699999.0
2005-09-22 21:43:00,1.1698,1.16986,1.16975,1.16979,51500000.0
2005-09-22 21:44:00,1.16984,1.16985,1.16981,1.16982,131200000.0
2005-09-22 21:45:00,1.16978,1.16978,1.16971,1.16971,119500001.0
2005-09-22 21:46:00,1.16973,1.16984,1.16972,1.16977,268600002.0
2005-09-22 21:47:00,1.16976,1.16994,1.16976,1.16984,200299998.0
2005-09-22 21:48:00,1.1699,1.1699,1.16985,1.1699,162500002.0
2005-09-22 21:49:00,1.16987,1.16997,1.16987,1.16988,17000000.0
2005-09-22 21:50:00,1.16985,1.1699,1.16985,1.1699,147300003.0
2005-09-22 21:51:00,1.1699,1.1699,1.16982,1.16982,100699997.0
2005-09-22 21:52:00,1.16982,1.17005,1.16982,1.17005,139699999.0
2005-09-22 21:53:00,1.17009,1.17014,1.16996,1.17,206599999.0
2005-09-22 21:54:00,1.16998,1.16998,1.16986,1.16993,133999998.0
2005-09-22 21:55:00,1.17,1.17,1.16997,1.17,112100001.0
2005-09-22 21:56:00,1.17002,1.17002,1.16992,1.16992,48099999.0
2005-09-22 21:57:00,1.16989,1.17012,1.16989,1.17012,82900001.0
2005-09-22 21:58:00,1.17003,1.17013,1.17003,1.1701,92800002.0
2005-09-22 21:59:00,1.16998,1.17005,1.16995,1.17,174300004.0
2005-09-22 22:00:00,1.17007,1.17007,1.16991,1.16993,284100000.0
2005-09-22 22:01:00,1.16999,1.17011,1.16999,1.17007,101900000.0
2005-09-22 22:02:00,1.17002,1.17019,1.16998,1.16998,385099998.0
2005-09-22 22:03:00,1.16999,1.17028,1.16999,1.17027,190400001.0
2005-09-22 22:04:00,1.1704,1.1704,1.17007,1.17011,107899999.0
2005-09-22 22:05:00,1.17013,1.17022,1.17013,1.17014,57100001.0
2005-09-22 22:06:00,1.17015,1.17027,1.17013,1.17013,166299997.0
2005-09-22 22:07:00,1.17013,1.1702,1.16997,1.1702,73900001.0
2005-09-22 22:08:00,1.17021,1.17021,1.17013,1.17017,171599999.0
2005-09-22 22:09:00,1.17005,1.17017,1.17005,1.17015,153600002.0
2005-09-22 22:10:00,1.17022,1.17036,1.17022,1.17024,58899999.0
2005-09-22 22:11:00,1.17023,1.17029,1.17023,1.17029,46500000.0
2005-09-22 22:12:00,1.17026,1.17026,1.17016,1.17026,203800001.0
2005-09-22 22:13:00,1.17032,1.17032,1.17022,1.17028,81200000.0
2005-09-22 22:14:00,1.17042,1.17064,1.17042,1.17047,97700000.0
2005-09-22 22:15:00,1.17046,1.17079,1.17034,1.17079,122800000.0
2005-09-22 22:16:00,1.17085,1.1709,1.17072,1.17072,134400002.0
2005-09-22 22:17:00,1.1706,1.17072,1.17056,1.17072,78900000.0
2005-09-22 22:18:00,1.17075,1.17075,1.1707,1.1707,68599999.0
2005-09-22 22:19:00,1.17052,1.17052,1.1704,1.17044,75100000.0
2005-09-22 22:20:00,1.17049,1.17052,1.17039,1.17039,70299997.0
2005-09-22 22:21:00,1.1704,1.17064,1.17032,1.17035,160000001.0
2005-09-22 22:22:00,1.17035,1.17045,1.17035,1.17035,107000001.0
2005-09-22 22:23:00,1.17038,1.17044,1.17032,1.17032,152899998.0
2005-09-22 22:24:00,1.17016,1.17024,1.1701,1.17015,113500003.0
2005-09-22 22:25:00,1.17019,1.17023,1.17001,1.17001,107899999.0
2005-09-22 22:26:00,1.17011,1.17024,1.17011,1.17024,31200000.0
2005-09-22 22:27:00,1.17029,1.17031,1.17021,1.17022,364300000.0
2005-09-22 22:28:00,1.17016,1.17028,1.17016,1.17028,85900002.0
2005-09-22 22:29:00,1.1703,1.17035,1.17025,1.17025,273199999.0
2005-09-22 22:30:00,1.17027,1.17029,1.17015,1.17022,70099999.0
2005-09-22 22:31:00,1.17037,1.17051,1.17023,1.17037,155400001.0
2005-09-22 22:32:00,1.17038,1.17054,1.17037,1.17045,86800002.0
2005-09-22 22:33:00,1.17046,1.17058,1.17046,1.17052,142200002.0
2005-09-22 22:34:00,1.17046,1.17069,1.17046,1.17067,315999998.0
2005-09-22 22:35:00,1.17056,1.17061,1.17042,1.17042,76700000.0
2005-09-22 22:36:00,1.17028,1.17028,1.16997,1.16997,96299999.0
2005-09-22 22:37:00,1.16993,1.1702,1.16992,1.16997,76100001.0
2005-09-22 22:38:00,1.17004,1.17025,1.16998,1.17022,113800002.0
2005-09-22 22:39:00,1.17043,1.17043,1.17031,1.17032,149600000.0
2005-09-22 22:40:00,1.17033,1.17049,1.17022,1.17049,86200000.0
2005-09-22 22:41:00,1.17038,1.17049,1.17002,1.17049,133000001.0
2005-09-22 22:42:00,1.17062,1.17067,1.17052,1.17058,26500000.0
2005-09-22 22:43:00,1.17064,1.17073,1.17057,1.17063,349100004.0
2005-09-22 22:44:00,1.1706,1.17065,1.17055,1.17055,158900000.0
2005-09-22 22:45:00,1.17062,1.17073,1.17062,1.17073,3200000.0
2005-09-22 22:46:00,1.1708,1.1708,1.17059,1.17062,75800000.0
2005-09-22 22:47:00,1.17048,1.17062,1.17045,1.17047,161890003.0
2005-09-22 22:48:00,1.17057,1.17057,1.17029,1.17029,156300000.0
2005-09-22 22:49:00,1.1704,1.17045,1.17028,1.17038,84300000.0
2005-09-22 22:50:00,1.17043,1.1706,1.17043,1.1706,75300000.0
2005-09-22 22:51:00,1.17068,1.17079,1.17063,1.17079,69400002.0
2005-09-22 22:52:00,1.17072,1.17072,1.1706,1.1706,187700004.0
2005-09-22 22:53:00,1.17063,1.17072,1.17054,1.17072,142500002.0
2005-09-22 22:54:00,1.17073,1.17075,1.17066,1.17066,121000004.0
2005-09-22 22:55:00,1.17066,1.17071,1.17052,1.17063,338299999.0
2005-09-22 22:56:00,1.17068,1.17071,1.17061,1.17061,133999998.0
2005-09-22 22:57:00,1.17057,1.17095,1.17057,1.17095,139700000.0
2005-09-22 22:58:00,1.17114,1.17128,1.1711,1.17123,147599998.0
2005-09-22 22:59:00,1.17113,1.17113,1.17071,1.1709,120300001.0
2005-09-22 23:00:00,1.17102,1.17141,1.17102,1.17119,188399998.0
2005-09-22 23:01:00,1.17133,1.17163,1.17126,1.17161,120200000.0
2005-09-22 23:02:00,1.17177,1.17184,1.17134,1.17158,45500000.0
2005-09-22 23:03:00,1.17166,1.17185,1.17122,1.17128,84200000.0
2005-09-22 23:04:00,1.1713,1.17161,1.1712,1.17134,130800000.0
2005-09-22 23:05:00,1.1712,1.17127,1.17104,1.17119,101199998.0
2005-09-22 23:06:00,1.17113,1.17132,1.17079,1.17079,97700001.0
2005-09-22 23:07:00,1.17098,1.17131,1.17083,1.17105,148099996.0
2005-09-22 23:08:00,1.1715,1.1715,1.17131,1.17142,78700000.0
2005-09-22 23:09:00,1.17122,1.17145,1.17117,1.17145,127700001.0
2005-09-22 23:10:00,1.17148,1.17161,1.17138,1.17161,116299999.0
2005-09-22 23:11:00,1.17161,1.17177,1.17145,1.1717,167100005.0
2005-09-22 23:12:00,1.17146,1.17171,1.17142,1.17146,130900000.0
2005-09-22 23:13:00,1.1715,1.17158,1.17117,1.17158,86999998.0
2005-09-22 23:14:00,1.17153,1.17153,1.171,1.171,35799999.0
2005-09-22 23:15:00,1.17123,1.1727,1.17095,1.1727,96600001.0
2005-09-22 23:16:00,1.17307,1.17314,1.17256,1.17266,84299999.0
2005-09-22 23:17:00,1.1729,1.17305,1.17269,1.17269,68600001.0
2005-09-22 23:18:00,1.17278,1.17308,1.17261,1.17269,84600001.0
2005-09-22 23:19:00,1.1728,1.17292,1.17265,1.17287,90900003.0
2005-09-22 23:20:00,1.17297,1.17305,1.17264,1.17272,175600000.0
2005-09-22 23:21:00,1.17282,1.17308,1.17282,1.17308,106699998.0
2005-09-22 23:22:00,1.17304,1.17314,1.17262,1.1727,82000000.0
2005-09-22 23:23:00,1.17157,1.17229,1.17157,1.17229,51200002.0
2005-09-22 23:24:00,1.17263,1.17263,1.17257,1.17257,34599999.0
2005-09-22 23:25:00,1.17264,1.17281,1.1726,1.17273,89300000.0
2005-09-22 23:26:00,1.17272,1.17272,1.17242,1.17252,97800000.0
2005-09-22 23:27:00,1.17252,1.17252,1.17243,1.17248,120199999.0
2005-09-22 23:28:00,1.17256,1.17268,1.17256,1.17264,109099998.0
2005-09-22 23:29:00,1.17263,1.17263,1.17248,1.17256,88700001.0
2005-09-22 23:30:00,1.1726,1.17265,1.1726,1.1726,40000001.0
2005-09-22 23:31:00,1.1726,1.1726,1.1726,1.1726,28800000.0
2005-09-22 23:32:00,1.17261,1.17266,1.17247,1.17247,78400000.0
2005-09-22 23:33:00,1.17242,1.17271,1.17242,1.17271,29600000.0
2005-09-22 23:34:00,1.17282,1.17311,1.17282,1.17307,110500001.0
2005-09-22 23:35:00,1.17292,1.17305,1.17248,1.17288,146900000.0
2005-09-22 23:36:00,1.17284,1.17284,1.17281,1.17281,53400000.0
2005-09-22 23:37:00,1.1727,1.17282,1.17243,1.17243,142800004.0
2005-09-22 23:38:00,1.17239,1.17265,1.17239,1.1725,76700002.0
2005-09-22 23:39:00,1.17249,1.17259,1.17238,1.17251,119500002.0
2005-09-22 23:40:00,1.17246,1.17246,1.17237,1.17237,37500000.0
2005-09-22 23:41:00,1.17233,1.17233,1.17164,1.17189,63700000.0
2005-09-22 23:42:00,1.17208,1.17208,1.17188,1.17205,101899999.0
2005-09-22 23:43:00,1.17212,1.17213,1.17198,1.17198,49799999.0
2005-09-22 23:44:00,1.17192,1.17197,1.17188,1.17188,98600000.0
2005-09-22 23:45:00,1.17195,1.17195,1.17176,1.1718,36000000.0
2005-09-22 23:46:00,1.17175,1.17175,1.17175,1.17175,1600000.0
2005-09-22 23:47:00,1.1718,1.1718,1.1718,1.1718,39299999.0
2005-09-22 23:48:00,1.1718,1.1718,1.17175,1.17175,66800000.0
2005-09-22 23:49:00,1.17173,1.17175,1.17165,1.17167,133100001.0
2005-09-22 23:50:00,1.17175,1.17175,1.17175,1.17175,23900000.0
2005-09-22 23:51:00,1.1717,1.17175,1.17163,1.17163,123399998.0
2005-09-22 23:52:00,1.17162,1.1717,1.17162,1.17165,13500000.0
2005-09-22 23:53:00,1.17172,1.17188,1.17172,1.1718,107999999.0
2005-09-22 23:54:00,1.17185,1.17195,1.17185,1.17195,29700000.0
2005-09-22 23:55:00,1.17195,1.17213,1.17192,1.17213,65200000.0
2005-09-22 23:56:00,1.17202,1.1721,1.17202,1.17205,55799999.0
2005-09-22 23:57:00,1.17209,1.17211,1.17209,1.17211,16700000.0
2005-09-22 23:58:00,1.17215,1.17225,1.17212,1.17223,46500001.0
2005-09-22 23:59:00,1.17215,1.17218,1.17215,1.17218,31900000.0
2005-09-23 00:00:00,1.1722,1.1722,1.17202,1.17208,85600001.0
2005-09-23 00:01:00,1.17199,1.17208,1.17197,1.17204,118699999.0
2005-09-23 00:02:00,1.17202,1.17205,1.17195,1.17205,47599998.0
2005-09-23 00:03:00,1.17199,1.17211,1.17199,1.17211,41399998.0
2005-09-23 00:04:00,1.17214,1.17214,1.172,1.17201,75700001.0
2005-09-23 00:05:00,1.17183,1.17204,1.17177,1.17195,136100001.0
2005-09-23 00:06:00,1.17198,1.17198,1.17182,1.17182,8800000.0
2005-09-23 00:07:00,1.1718,1.1718,1.17175,1.17175,30400000.0
2005-09-23 00:08:00,1.17184,1.17191,1.17182,1.17191,54000001.0
2005-09-23 00:09:00,1.1719,1.17195,1.17185,1.17195,100700000.0
2005-09-23 00:10:00,1.1719,1.17195,1.1719,1.1719,50299999.0
2005-09-23 00:11:00,1.17192,1.17198,1.17189,1.17198,119000000.0
2005-09-23 00:12:00,1.17202,1.17202,1.17187,1.17191,122199997.0
2005-09-23 00:13:00,1.1719,1.17195,1.17187,1.17195,84099999.0
2005-09-23 00:14:00,1.17188,1.17195,1.17185,1.1719,145500003.0
2005-09-23 00:15:00,1.1719,1.17202,1.17186,1.17189,75000001.0
2005-09-23 00:16:00,1.17189,1.17193,1.17188,1.17193,75099998.0
2005-09-23 00:17:00,1.17195,1.17195,1.17173,1.17178,74200000.0
2005-09-23 00:18:00,1.17175,1.17175,1.17168,1.1717,137499999.0
2005-09-23 00:19:00,1.1717,1.17172,1.17159,1.17167,123799999.0
2005-09-23 00:20:00,1.1716,1.17165,1.17152,1.1716,57200001.0
2005-09-23 00:21:00,1.17164,1.17179,1.17164,1.17169,75800000.0
2005-09-23 00:22:00,1.17165,1.17165,1.17152,1.17157,66900000.0
2005-09-23 00:23:00,1.17165,1.17165,1.17155,1.1716,100500001.0
2005-09-23 00:24:00,1.17165,1.17165,1.17155,1.1716,63200003.0
2005-09-23 00:25:00,1.17157,1.17165,1.17153,1.1716,88600000.0
2005-09-23 00:26:00,1.1716,1.1716,1.17155,1.17155,30500000.0
2005-09-23 00:27:00,1.17158,1.17158,1.17149,1.17152,88300001.0
2005-09-23 00:28:00,1.17148,1.17148,1.1714,1.17142,45600000.0
2005-09-23 00:29:00,1.17139,1.17153,1.17139,1.17145,76499999.0
2005-09-23 00:30:00,1.17145,1.1715,1.17142,1.17145,46699999.0
2005-09-23 00:31:00,1.1715,1.17155,1.17145,1.17145,56000002.0
2005-09-23 00:32:00,1.17153,1.17157,1.17149,1.17152,64299998.0
2005-09-23 00:33:00,1.17144,1.17144,1.17144,1.17144,4000000.0
2005-09-23 00:34:00,1.17145,1.17148,1.17132,1.17148,59700000.0
2005-09-23 00:35:00,1.17142,1.17142,1.1714,1.1714,69900000.0
2005-09-23 00:36:00,1.17132,1.17145,1.17132,1.17132,99900003.0
2005-09-23 00:37:00,1.17138,1.17145,1.17138,1.17145,70300002.0
2005-09-23 00:38:00,1.17135,1.1714,1.17132,1.17137,63300000.0
2005-09-23 00:39:00,1.17133,1.17133,1.17126,1.17126,38400000.0
2005-09-23 00:40:00,1.17127,1.17132,1.17127,1.1713,77100000.0
2005-09-23 00:41:00,1.1713,1.17135,1.1713,1.17135,32000000.0
2005-09-23 00:42:00,1.17135,1.17135,1.1713,1.1713,63700001.0
2005-09-23 00:43:00,1.17125,1.17135,1.17125,1.17135,98200002.0
2005-09-23 00:44:00,1.17125,1.17132,1.17125,1.1713,110499998.0
2005-09-23 00:45:00,1.1713,1.17135,1.17122,1.1713,101700000.0
2005-09-23 00:46:00,1.17139,1.17141,1.17139,1.17141,45299998.0
2005-09-23 00:47:00,1.1714,1.17145,1.17132,1.1714,96700002.0
2005-09-23 00:48:00,1.17135,1.17145,1.17135,1.17145,36100000.0
2005-09-23 00:49:00,1.17143,1.17145,1.17135,1.17135,80600000.0
2005-09-23 00:50:00,1.17143,1.17143,1.17129,1.1713,250199996.0
2005-09-23 00:51:00,1.1713,1.17135,1.17122,1.1713,76300000.0
2005-09-23 00:52:00,1.17132,1.1714,1.17129,1.17135,102000003.0
2005-09-23 00:53:00,1.17135,1.1714,1.17135,1.1714,80799999.0
2005-09-23 00:54:00,1.17143,1.17143,1.1713,1.17134,73600000.0
2005-09-23 00:55:00,1.1713,1.17135,1.17125,1.17125,115499997.0
2005-09-23 00:56:00,1.17128,1.17128,1.17119,1.17119,45500000.0
2005-09-23 00:57:00,1.17121,1.1713,1.17116,1.1713,55200000.0
2005-09-23 00:58:00,1.17125,1.1713,1.17125,1.1713,3200000.0
2005-09-23 00:59:00,1.17132,1.1714,1.17132,1.17133,53600000.0
2005-09-23 01:00:00,1.1713,1.17138,1.1713,1.17138,48500000.0
2005-09-23 01:01:00,1.17135,1.17135,1.17125,1.1713,107099999.0
2005-09-23 01:02:00,1.17152,1.17153,1.17129,1.17138,181200001.0
2005-09-23 01:03:00,1.17135,1.17135,1.17123,1.17135,42800002.0
2005-09-23 01:04:00,1.17131,1.17139,1.17128,1.17133,154900001.0
2005-09-23 01:05:00,1.17135,1.17135,1.17115,1.1713,130199998.0
2005-09-23 01:06:00,1.17125,1.17125,1.17125,1.17125,28500000.0
2005-09-23 01:07:00,1.1713,1.1713,1.1713,1.1713,10400000.0
2005-09-23 01:08:00,1.1713,1.17135,1.17125,1.17135,134400003.0
2005-09-23 01:09:00,1.17135,1.17135,1.17135,1.17135,2400000.0
2005-09-23 01:10:00,1.17132,1.17132,1.17132,1.17132,7200000.0
2005-09-23 01:11:00,1.1713,1.1713,1.1713,1.1713,4800000.0
2005-09-23 01:12:00,1.1713,1.1713,1.1713,1.1713,18299999.0
2005-09-23 01:13:00,1.1713,1.1713,1.1713,1.1713,18500000.0
2005-09-23 01:14:00,1.17125,1.17125,1.17125,1.17125,31099999.0
2005-09-23 01:15:00,1.1713,1.1713,1.17125,1.17125,38799999.0
2005-09-23 01:16:00,1.17125,1.17125,1.17106,1.17106,47500000.0
2005-09-23 01:17:00,1.17112,1.17118,1.17108,1.17118,105699997.0
2005-09-23 01:18:00,1.17122,1.17127,1.17122,1.17127,102099998.0
2005-09-23 01:19:00,1.1712,1.1712,1.1712,1.1712,59600003.0
2005-09-23 01:20:00,1.17112,1.1712,1.17112,1.1712,23099999.0
2005-09-23 01:21:00,1.17118,1.1712,1.17115,1.17115,40500000.0
2005-09-23 01:22:00,1.1712,1.1712,1.1712,1.1712,5400000.0
2005-09-23 01:23:00,1.17119,1.17122,1.17099,1.17103,44499999.0
2005-09-23 01:24:00,1.1711,1.1711,1.17102,1.17102,23100000.0
2005-09-23 01:25:00,1.1711,1.17113,1.17105,1.17113,39100000.0
2005-09-23 01:26:00,1.1711,1.1711,1.1711,1.1711,800000.0
2005-09-23 01:27:00,1.1711,1.1711,1.17103,1.17105,128899998.0
2005-09-23 01:28:00,1.17115,1.17115,1.17108,1.17108,46700000.0
2005-09-23 01:29:00,1.17112,1.17112,1.17094,1.171,90500001.0
2005-09-23 01:30:00,1.17092,1.17095,1.17092,1.17095,18500000.0
2005-09-23 01:31:00,1.17103,1.17107,1.17101,1.17107,41400000.0
2005-09-23 01:32:00,1.17114,1.17121,1.17114,1.17121,4800000.0
2005-09-23 01:33:00,1.17118,1.17118,1.17111,1.17111,46599999.0
2005-09-23 01:34:00,1.1711,1.1711,1.17105,1.17105,44299999.0
2005-09-23 01:35:00,1.17115,1.17115,1.1711,1.1711,74499997.0
2005-09-23 01:36:00,1.17115,1.17115,1.17105,1.1711,77700001.0
2005-09-23 01:37:00,1.17103,1.1711,1.17103,1.1711,44700002.0
2005-09-23 01:38:00,1.17105,1.17115,1.17105,1.1711,111099999.0
2005-09-23 01:39:00,1.17111,1.17123,1.17109,1.17118,144700001.0
2005-09-23 01:40:00,1.171,1.17113,1.171,1.17113,27600000.0
2005-09-23 01:41:00,1.17115,1.17115,1.17112,1.17112,38599998.0
2005-09-23 01:42:00,1.17112,1.17117,1.17112,1.17117,20700000.0
2005-09-23 01:43:00,1.17118,1.17121,1.17116,1.17121,54199999.0
2005-09-23 01:44:00,1.17105,1.1711,1.17105,1.17107,39100000.0
2005-09-23 01:45:00,1.17118,1.17122,1.17118,1.17122,24700000.0
2005-09-23 01:46:00,1.17125,1.17128,1.17116,1.17116,64000002.0
2005-09-23 01:47:00,1.17113,1.17113,1.17113,1.17113,5600000.0
2005-09-23 01:48:00,1.17113,1.17115,1.17103,1.17115,68300000.0
2005-09-23 01:49:00,1.17115,1.17135,1.17115,1.17135,97599998.0
2005-09-23 01:50:00,1.17156,1.17176,1.17156,1.17176,23100000.0
2005-09-23 01:51:00,1.17188,1.17188,1.17179,1.17179,45500000.0
2005-09-23 01:52:00,1.1718,1.17185,1.17175,1.17185,117600001.0
2005-09-23 01:53:00,1.1718,1.1718,1.1718,1.1718,11200000.0
2005-09-23 01:54:00,1.1718,1.1718,1.17175,1.1718,50700001.0
2005-09-23 01:55:00,1.1717,1.17185,1.1717,1.17185,31600000.0
2005-09-23 01:56:00,1.17213,1.17219,1.17199,1.17219,57100000.0
2005-09-23 01:57:00,1.17185,1.17185,1.17172,1.17175,103700001.0
2005-09-23 01:58:00,1.1718,1.1718,1.17172,1.17172,46500000.0
2005-09-23 01:59:00,1.17175,1.1718,1.17175,1.1718,6700000.0
2005-09-23 02:00:00,1.1718,1.1718,1.17172,1.17172,141599999.0
2005-09-23 02:01:00,1.17182,1.1719,1.17182,1.1719,19500000.0
2005-09-23 02:02:00,1.1719,1.1719,1.1719,1.1719,36700000.0
2005-09-23 02:03:00,1.17188,1.17195,1.1718,1.17192,82299999.0
2005-09-23 02:04:00,1.17189,1.17192,1.17187,1.17192,30700001.0
2005-09-23 02:05:00,1.17205,1.17205,1.17192,1.172,73590000.0
2005-09-23 02:06:00,1.1719,1.17203,1.1719,1.17203,68399999.0
2005-09-23 02:07:00,1.17205,1.17205,1.17192,1.17195,84200000.0
2005-09-23 02:08:00,1.17205,1.17215,1.17198,1.17198,75299999.0
2005-09-23 02:09:00,1.172,1.172,1.17195,1.17195,5600000.0
2005-09-23 02:10:00,1.17198,1.17208,1.17198,1.172,157299999.0
2005-09-23 02:11:00,1.172,1.172,1.17195,1.172,61500000.0
2005-09-23 02:12:00,1.17198,1.17198,1.17198,1.17198,35900002.0
2005-09-23 02:13:00,1.172,1.172,1.172,1.172,800000.0
2005-09-23 02:14:00,1.172,1.172,1.172,1.172,27900000.0
2005-09-23 02:15:00,1.17205,1.17205,1.17195,1.17205,90500000.0
2005-09-23 02:16:00,1.172,1.172,1.172,1.172,29399999.0
2005-09-23 02:17:00,1.17202,1.17202,1.17195,1.17195,55500002.0
2005-09-23 02:18:00,1.17185,1.17185,1.17185,1.17185,6500000.0
2005-09-23 02:19:00,1.17182,1.17192,1.1718,1.1719,195199998.0
2005-09-23 02:20:00,1.17185,1.17198,1.17185,1.17195,119700001.0
2005-09-23 02:21:00,1.17185,1.1719,1.17185,1.1719,47300002.0
2005-09-23 02:22:00,1.17191,1.17202,1.17187,1.17202,118699999.0
2005-09-23 02:23:00,1.17189,1.1722,1.17189,1.1722,67100000.0
2005-09-23 02:24:00,1.172,1.17235,1.17181,1.17212,193100005.0
2005-09-23 02:25:00,1.17202,1.17243,1.17202,1.17235,84400000.0
2005-09-23 02:26:00,1.17233,1.17272,1.17222,1.17262,63300000.0
2005-09-23 02:27:00,1.17252,1.17253,1.17213,1.17236,162000001.0
2005-09-23 02:28:00,1.1723,1.17246,1.17212,1.17243,143700000.0
2005-09-23 02:29:00,1.17257,1.17262,1.17229,1.17248,96400000.0
2005-09-23 02:30:00,1.17222,1.17222,1.1722,1.1722,164000000.0
2005-09-23 02:31:00,1.1722,1.17225,1.17217,1.17218,9500000.0
2005-09-23 02:32:00,1.17225,1.17225,1.1722,1.1722,24800000.0
2005-09-23 02:33:00,1.17245,1.17264,1.17232,1.17232,82200001.0
2005-09-23 02:34:00,1.17218,1.1722,1.17215,1.1722,54400000.0
2005-09-23 02:35:00,1.17225,1.17225,1.17215,1.17215,3300000.0
2005-09-23 02:36:00,1.17208,1.17208,1.17176,1.17176,86400000.0
2005-09-23 02:37:00,1.17204,1.17206,1.17204,1.17206,5600000.0
2005-09-23 02:38:00,1.17225,1.1723,1.17225,1.1723,62400000.0
2005-09-23 02:39:00,1.17236,1.17267,1.17236,1.17267,18300000.0
2005-09-23 02:40:00,1.17263,1.17265,1.17263,1.17265,11200000.0
2005-09-23 02:41:00,1.1727,1.1727,1.17265,1.17265,9600000.0
2005-09-23 02:42:00,1.17256,1.17271,1.1725,1.17271,109600001.0
2005-09-23 02:43:00,1.17271,1.17271,1.17256,1.17261,110700000.0
2005-09-23 02:44:00,1.17262,1.17269,1.17253,1.17253,49399999.0
2005-09-23 02:45:00,1.17255,1.17255,1.17255,1.17255,21500000.0
2005-09-23 02:46:00,1.17255,1.17255,1.17255,1.17255,35299999.0
2005-09-23 02:47:00,1.17256,1.17262,1.1725,1.17258,32000000.0
2005-09-23 02:48:00,1.17257,1.17257,1.17222,1.17229,69699998.0
2005-09-23 02:49:00,1.17235,1.17235,1.1723,1.1723,7800000.0
2005-09-23 02:50:00,1.1723,1.17247,1.1723,1.17243,101700002.0
2005-09-23 02:51:00,1.17239,1.17242,1.17229,1.17229,25199999.0
2005-09-23 02:52:00,1.17227,1.17234,1.17204,1.17223,99700000.0
2005-09-23 02:53:00,1.17222,1.17232,1.17218,1.17218,59700000.0
2005-09-23 02:54:00,1.17232,1.17248,1.17232,1.17248,4800000.0
2005-09-23 02:55:00,1.17275,1.17275,1.17267,1.17267,12000000.0
2005-09-23 02:56:00,1.17275,1.17275,1.1727,1.1727,25500001.0
2005-09-23 02:57:00,1.17243,1.17243,1.17232,1.17232,27300000.0
2005-09-23 02:58:00,1.17225,1.1723,1.17225,1.1723,1600000.0
2005-09-23 02:59:00,1.17238,1.17258,1.17221,1.17258,63500001.0
2005-09-23 03:00:00,1.17242,1.17273,1.17242,1.17273,51900001.0
2005-09-23 03:01:00,1.17261,1.17261,1.17249,1.17249,52900000.0
2005-09-23 03:02:00,1.17233,1.17243,1.17224,1.17243,113499998.0
2005-09-23 03:03:00,1.17245,1.17245,1.17234,1.17234,96099999.0
2005-09-23 03:04:00,1.1724,1.17249,1.17233,1.17233,85900001.0
2005-09-23 03:05:00,1.1724,1.17253,1.1724,1.17244,41600000.0
2005-09-23 03:06:00,1.1725,1.17279,1.17247,1.17278,94099999.0
2005-09-23 03:07:00,1.17285,1.17285,1.17262,1.17262,14400000.0
2005-09-23 03:08:00,1.17264,1.17279,1.17243,1.17245,193600000.0
2005-09-23 03:09:00,1.17273,1.17331,1.17273,1.1733,105799998.0
2005-09-23 03:10:00,1.1731,1.1737,1.1731,1.1736,78099999.0
2005-09-23 03:11:00,1.17355,1.17355,1.1731,1.17324,128200005.0
2005-09-23 03:12:00,1.17337,1.1735,1.17297,1.17297,60200001.0
2005-09-23 03:13:00,1.17281,1.17324,1.17281,1.17319,124700000.0
2005-09-23 03:14:00,1.1733,1.17335,1.17325,1.17325,83900001.0
2005-09-23 03:15:00,1.17288,1.17326,1.1728,1.1728,112799999.0
2005-09-23 03:16:00,1.17293,1.17315,1.17293,1.17311,110999998.0
2005-09-23 03:17:00,1.173,1.17308,1.17292,1.17301,51999999.0
2005-09-23 03:18:00,1.17287,1.17331,1.17287,1.17325,155399998.0
2005-09-23 03:19:00,1.17338,1.17338,1.17272,1.17272,149300002.0
2005-09-23 03:20:00,1.17272,1.17273,1.17272,1.17273,23400000.0
2005-09-23 03:21:00,1.1728,1.17283,1.17269,1.17283,34700000.0
2005-09-23 03:22:00,1.17278,1.17285,1.17268,1.1728,88800000.0
2005-09-23 03:23:00,1.1727,1.17277,1.17267,1.17277,115599999.0
2005-09-23 03:24:00,1.17281,1.17285,1.17275,1.1728,79500001.0
2005-09-23 03:25:00,1.17279,1.17279,1.1727,1.17274,111100000.0
2005-09-23 03:26:00,1.17275,1.17282,1.17268,1.1728,66400002.0
2005-09-23 03:27:00,1.17263,1.17263,1.17255,1.17255,55200002.0
2005-09-23 03:28:00,1.17209,1.17215,1.17198,1.17215,103900002.0
2005-09-23 03:29:00,1.17221,1.17231,1.17207,1.17207,122600000.0
2005-09-23 03:30:00,1.1721,1.1722,1.17193,1.17193,130600003.0
2005-09-23 03:31:00,1.17198,1.17202,1.17191,1.17193,151499999.0
2005-09-23 03:32:00,1.17202,1.17204,1.17193,1.17193,78200000.0
2005-09-23 03:33:00,1.17182,1.17198,1.17182,1.17186,64500000.0
2005-09-23 03:34:00,1.1719,1.17203,1.17187,1.17192,94299997.0
2005-09-23 03:35:00,1.17193,1.17199,1.17189,1.17199,53000000.0
2005-09-23 03:36:00,1.17194,1.17212,1.17194,1.17212,18300000.0
2005-09-23 03:37:00,1.1721,1.1721,1.1721,1.1721,3200000.0
2005-09-23 03:38:00,1.17198,1.17199,1.17189,1.1719,62100001.0
2005-09-23 03:39:00,1.1719,1.17195,1.17188,1.1719,112800000.0
2005-09-23 03:40:00,1.17184,1.17192,1.17172,1.17172,78200000.0
2005-09-23 03:41:00,1.17165,1.17165,1.17154,1.17165,105800000.0
2005-09-23 03:42:00,1.17144,1.17165,1.17143,1.17149,184699997.0
2005-09-23 03:43:00,1.17155,1.17155,1.17142,1.17142,160699999.0
2005-09-23 03:44:00,1.1715,1.1715,1.17143,1.17143,8000000.0
2005-09-23 03:45:00,1.1715,1.17161,1.1715,1.17154,160600001.0
2005-09-23 03:46:00,1.17156,1.17157,1.17156,1.17157,11200000.0
2005-09-23 03:47:00,1.17158,1.17194,1.17158,1.17194,137100000.0
2005-09-23 03:48:00,1.17196,1.17207,1.17195,1.17195,57599999.0
2005-09-23 03:49:00,1.172,1.17203,1.17195,1.17195,106500000.0
2005-09-23 03:50:00,1.17195,1.17205,1.17195,1.17205,64999998.0
2005-09-23 03:51:00,1.17188,1.17188,1.17175,1.17175,29600000.0
2005-09-23 03:52:00,1.17151,1.17188,1.17151,1.17188,23200000.0
2005-09-23 03:53:00,1.17223,1.17223,1.17192,1.17213,124000002.0
2005-09-23 03:54:00,1.17191,1.17198,1.17187,1.17198,67499999.0
2005-09-23 03:55:00,1.172,1.172,1.172,1.172,16000000.0
2005-09-23 03:56:00,1.17192,1.17202,1.17189,1.17189,40800001.0
2005-09-23 03:57:00,1.1719,1.1719,1.1719,1.1719,28400000.0
2005-09-23 03:58:00,1.17178,1.17195,1.17178,1.17195,105000000.0
2005-09-23 03:59:00,1.17161,1.17166,1.17147,1.17161,157300003.0
2005-09-23 04:00:00,1.17162,1.1717,1.17133,1.1714,85900000.0
2005-09-23 04:01:00,1.1716,1.17181,1.1716,1.1716,65700001.0
2005-09-23 04:02:00,1.17168,1.17183,1.17152,1.17183,25900000.0
2005-09-23 04:03:00,1.17179,1.17179,1.17143,1.17164,100499999.0
2005-09-23 04:04:00,1.17155,1.17173,1.17149,1.17163,139800000.0
2005-09-23 04:05:00,1.17167,1.17174,1.17113,1.1714,92600002.0
2005-09-23 04:06:00,1.17135,1.17154,1.1712,1.1712,66699999.0
2005-09-23 04:07:00,1.17188,1.17188,1.17174,1.17179,70000002.0
2005-09-23 04:08:00,1.1715,1.17153,1.17117,1.17144,95300000.0
2005-09-23 04:09:00,1.1714,1.1715,1.17124,1.1715,47599999.0
2005-09-23 04:10:00,1.17147,1.17153,1.17093,1.17103,187599998.0
2005-09-23 04:11:00,1.17121,1.17142,1.17108,1.17121,102300000.0
2005-09-23 04:12:00,1.17145,1.17159,1.17131,1.17134,143999999.0
2005-09-23 04:13:00,1.1715,1.17167,1.1713,1.17142,112900003.0
2005-09-23 04:14:00,1.1712,1.17167,1.1712,1.17154,188500001.0
2005-09-23 04:15:00,1.17161,1.17161,1.17138,1.17149,105600001.0
2005-09-23 04:16:00,1.17161,1.17167,1.17146,1.17161,83899999.0
2005-09-23 04:17:00,1.17146,1.17162,1.17146,1.17156,82399999.0
2005-09-23 04:18:00,1.17175,1.1718,1.17162,1.1717,245900004.0
2005-09-23 04:19:00,1.17172,1.17188,1.17163,1.17163,29100000.0
2005-09-23 04:20:00,1.17185,1.17185,1.1718,1.1718,21800000.0
2005-09-23 04:21:00,1.17175,1.1718,1.1717,1.17178,72700000.0
2005-09-23 04:22:00,1.17175,1.17185,1.17172,1.17182,182200000.0
2005-09-23 04:23:00,1.1718,1.1718,1.17175,1.17175,48600000.0
2005-09-23 04:24:00,1.17175,1.17185,1.17175,1.17175,71699999.0
2005-09-23 04:25:00,1.1718,1.1718,1.1718,1.1718,30600000.0
2005-09-23 04:26:00,1.17175,1.17175,1.17175,1.17175,8000000.0
2005-09-23 04:27:00,1.1718,1.17188,1.1718,1.17188,42399999.0
2005-09-23 04:28:00,1.17153,1.17179,1.17153,1.17154,77600000.0
2005-09-23 04:29:00,1.1718,1.17182,1.1717,1.17175,99700000.0
2005-09-23 04:30:00,1.17174,1.17178,1.17171,1.17178,43800000.0
2005-09-23 04:31:00,1.17175,1.17175,1.17165,1.1717,42300000.0
2005-09-23 04:32:00,1.17162,1.17172,1.17162,1.1717,17700000.0
2005-09-23 04:33:00,1.17165,1.1717,1.1716,1.17165,75500000.0
2005-09-23 04:34:00,1.1717,1.17175,1.17165,1.1717,80200000.0
2005-09-23 04:35:00,1.17172,1.17172,1.1717,1.1717,30500001.0
2005-09-23 04:36:00,1.17167,1.17175,1.17167,1.17175,178100001.0
2005-09-23 04:37:00,1.1717,1.17172,1.1717,1.17172,12000000.0
2005-09-23 04:38:00,1.1717,1.17175,1.17168,1.1717,80500000.0
2005-09-23 04:39:00,1.17165,1.17168,1.17158,1.17168,109600001.0
2005-09-23 04:40:00,1.17166,1.17166,1.17148,1.17148,61500000.0
2005-09-23 04:41:00,1.17147,1.17152,1.1714,1.17151,39900001.0
2005-09-23 04:42:00,1.17171,1.17179,1.17171,1.17179,4400000.0
2005-09-23 04:43:00,1.17186,1.17191,1.17176,1.17183,77900002.0
2005-09-23 04:44:00,1.1718,1.1718,1.1718,1.1718,27100000.0
2005-09-23 04:45:00,1.17175,1.17175,1.17175,1.17175,8000000.0
2005-09-23 04:46:00,1.17181,1.17188,1.17177,1.17182,115900001.0
2005-09-23 04:47:00,1.17183,1.17186,1.17175,1.17177,137400001.0
2005-09-23 04:48:00,1.17177,1.17177,1.17167,1.17167,63999999.0
2005-09-23 04:49:00,1.17173,1.17183,1.17172,1.1718,74600000.0
2005-09-23 04:50:00,1.17175,1.17185,1.17175,1.17175,83899999.0
2005-09-23 04:51:00,1.17185,1.17185,1.17175,1.1718,66200001.0
2005-09-23 04:52:00,1.17181,1.17185,1.17173,1.17185,62100000.0
2005-09-23 04:53:00,1.17187,1.17195,1.17185,1.1719,82199999.0
2005-09-23 04:54:00,1.17192,1.17199,1.17192,1.17199,70799999.0
2005-09-23 04:55:00,1.17195,1.17205,1.17195,1.17202,63100001.0
2005-09-23 04:56:00,1.17195,1.17205,1.17192,1.172,103600000.0
2005-09-23 04:57:00,1.17205,1.17205,1.17195,1.172,62099998.0
2005-09-23 04:58:00,1.172,1.172,1.172,1.172,34300000.0
2005-09-23 04:59:00,1.17197,1.172,1.17192,1.17197,97500001.0
2005-09-23 05:00:00,1.172,1.172,1.1719,1.1719,50600000.0
2005-09-23 05:01:00,1.17198,1.17198,1.1719,1.17198,64599998.0
2005-09-23 05:02:00,1.17198,1.17201,1.17187,1.17191,141900001.0
2005-09-23 05:03:00,1.17202,1.17205,1.17202,1.17205,19099999.0
2005-09-23 05:04:00,1.17191,1.17206,1.17183,1.17183,110400001.0
2005-09-23 05:05:00,1.17186,1.1719,1.17182,1.17182,40899999.0
2005-09-23 05:06:00,1.17168,1.17168,1.17163,1.17163,11200000.0
2005-09-23 05:07:00,1.17168,1.17168,1.17152,1.1716,138000001.0
2005-09-23 05:08:00,1.1716,1.1716,1.1716,1.1716,29400000.0
2005-09-23 05:09:00,1.1716,1.17165,1.17152,1.17153,53000000.0
2005-09-23 05:10:00,1.17152,1.17152,1.17138,1.17149,99400001.0
2005-09-23 05:11:00,1.17142,1.17142,1.17135,1.17135,41399998.0
2005-09-23 05:12:00,1.17142,1.17145,1.1714,1.1714,65800000.0
2005-09-23 05:13:00,1.17131,1.17135,1.17129,1.17129,98199998.0
2005-09-23 05:14:00,1.17135,1.17137,1.17131,1.17137,25500000.0
2005-09-23 05:15:00,1.17135,1.1714,1.17133,1.17133,55399999.0
2005-09-23 05:16:00,1.17142,1.17142,1.17125,1.17125,109700001.0
2005-09-23 05:17:00,1.17128,1.17137,1.17121,1.17133,120299998.0
2005-09-23 05:18:00,1.17137,1.17144,1.17133,1.17133,97199999.0
2005-09-23 05:19:00,1.17133,1.17133,1.1713,1.1713,35100000.0
2005-09-23 05:20:00,1.17148,1.17148,1.17135,1.1714,28000000.0
2005-09-23 05:21:00,1.1714,1.1714,1.1714,1.1714,31100000.0
2005-09-23 05:22:00,1.17137,1.17137,1.17129,1.17133,33600000.0
2005-09-23 05:23:00,1.17129,1.17136,1.17126,1.17134,79000000.0
2005-09-23 05:24:00,1.17145,1.17145,1.17145,1.17145,4800000.0
2005-09-23 05:25:00,1.1714,1.1714,1.1714,1.1714,1900000.0
2005-09-23 05:26:00,1.17137,1.1714,1.17133,1.17133,38200001.0
2005-09-23 05:27:00,1.17152,1.17176,1.17126,1.1717,202000001.0
2005-09-23 05:28:00,1.1714,1.1714,1.1714,1.1714,19099999.0
2005-09-23 05:29:00,1.17133,1.17148,1.17117,1.17148,72500001.0
2005-09-23 05:30:00,1.17147,1.17147,1.17115,1.17123,161899999.0
2005-09-23 05:31:00,1.1714,1.17145,1.17132,1.1714,87900001.0
2005-09-23 05:32:00,1.17152,1.17158,1.17152,1.17158,36199999.0
2005-09-23 05:33:00,1.1716,1.1716,1.1716,1.1716,1400000.0
2005-09-23 05:34:00,1.17153,1.17156,1.17148,1.17149,136700005.0
2005-09-23 05:35:00,1.17164,1.17164,1.17164,1.17164,24700000.0
2005-09-23 05:36:00,1.1717,1.17171,1.17168,1.17168,42800000.0
2005-09-23 05:37:00,1.17155,1.1716,1.17155,1.1716,13800000.0
2005-09-23 05:38:00,1.17169,1.17169,1.1714,1.17153,149100000.0
2005-09-23 05:39:00,1.1716,1.17165,1.17155,1.17165,265400001.0
2005-09-23 05:40:00,1.17158,1.17165,1.17155,1.1716,85799999.0
2005-09-23 05:41:00,1.17164,1.17173,1.17164,1.17173,18600000.0
2005-09-23 05:42:00,1.17168,1.17168,1.17147,1.17147,4800000.0
2005-09-23 05:43:00,1.17139,1.17161,1.17139,1.17161,4000000.0
2005-09-23 05:44:00,1.17155,1.17165,1.17155,1.17158,100800000.0
2005-09-23 05:45:00,1.17149,1.17172,1.17149,1.17157,121400000.0
2005-09-23 05:46:00,1.1716,1.17165,1.1716,1.17165,43200001.0
2005-09-23 05:47:00,1.17158,1.17158,1.17142,1.17144,164300004.0
2005-09-23 05:48:00,1.17135,1.1714,1.17135,1.1714,45400000.0
2005-09-23 05:49:00,1.1714,1.17143,1.1714,1.17143,27100000.0
2005-09-23 05:50:00,1.17155,1.1718,1.17149,1.17168,57100000.0
2005-09-23 05:51:00,1.17138,1.17163,1.17138,1.17148,100699999.0
2005-09-23 05:52:00,1.1716,1.17167,1.17158,1.17159,114100000.0
2005-09-23 05:53:00,1.1715,1.17171,1.17144,1.17171,63499999.0
2005-09-23 05:54:00,1.17175,1.17175,1.1717,1.1717,29699999.0
2005-09-23 05:55:00,1.17167,1.17167,1.1715,1.17155,48300000.0
2005-09-23 05:56:00,1.1715,1.17158,1.1715,1.17158,42200000.0
2005-09-23 05:57:00,1.17155,1.1716,1.17155,1.1716,98100003.0
2005-09-23 05:58:00,1.1716,1.17165,1.17155,1.17155,101700000.0
2005-09-23 05:59:00,1.17155,1.17155,1.17155,1.17155,20700000.0
2005-09-23 06:00:00,1.17158,1.17158,1.17155,1.17158,16300000.0
2005-09-23 06:01:00,1.1716,1.17165,1.1715,1.1716,48700000.0
2005-09-23 06:02:00,1.17155,1.17165,1.1715,1.17155,62200000.0
2005-09-23 06:03:00,1.17155,1.17162,1.17155,1.1716,112000001.0
2005-09-23 06:04:00,1.17155,1.17155,1.17149,1.17153,63100000.0
2005-09-23 06:05:00,1.17165,1.17165,1.17152,1.17155,91500002.0
2005-09-23 06:06:00,1.1716,1.1716,1.17155,1.17155,49299999.0
2005-09-23 06:07:00,1.17169,1.17171,1.17161,1.17161,55000000.0
2005-09-23 06:08:00,1.1716,1.17165,1.17158,1.17162,159800002.0
2005-09-23 06:09:00,1.1718,1.1718,1.17163,1.17168,35300000.0
2005-09-23 06:10:00,1.17168,1.17168,1.1715,1.17162,62999998.0
2005-09-23 06:11:00,1.1716,1.17165,1.17155,1.17158,129900002.0
2005-09-23 06:12:00,1.17155,1.1716,1.1715,1.1715,76100001.0
2005-09-23 06:13:00,1.17155,1.1716,1.17155,1.1716,55100003.0
2005-09-23 06:14:00,1.17158,1.17158,1.17147,1.17152,86400001.0
2005-09-23 06:15:00,1.1715,1.17155,1.17142,1.17155,73000000.0
2005-09-23 06:16:00,1.17152,1.17161,1.17148,1.17161,122600000.0
2005-09-23 06:17:00,1.1716,1.17165,1.17155,1.1716,43099999.0
2005-09-23 06:18:00,1.17162,1.17168,1.17155,1.1716,145800002.0
2005-09-23 06:19:00,1.17165,1.17165,1.17157,1.1716,72100001.0
2005-09-23 06:20:00,1.17157,1.1716,1.17157,1.1716,70400000.0
2005-09-23 06:21:00,1.17155,1.1716,1.1715,1.1716,62600000.0
2005-09-23 06:22:00,1.17171,1.17185,1.17171,1.17185,85000001.0
2005-09-23 06:23:00,1.17155,1.1716,1.17155,1.1716,55100000.0
2005-09-23 06:24:00,1.1716,1.17163,1.17155,1.1716,84400002.0
2005-09-23 06:25:00,1.17155,1.17155,1.1714,1.1714,26300000.0
2005-09-23 06:26:00,1.17158,1.17168,1.17155,1.17155,47000001.0
2005-09-23 06:27:00,1.1716,1.1716,1.17155,1.17158,40700000.0
2005-09-23 06:28:00,1.17153,1.1716,1.17142,1.17142,38100000.0
2005-09-23 06:29:00,1.17145,1.17155,1.17145,1.1715,121900000.0
2005-09-23 06:30:00,1.17152,1.17152,1.17152,1.17152,1200000.0
2005-09-23 06:31:00,1.17153,1.17165,1.1715,1.17163,123699999.0
2005-09-23 06:32:00,1.17177,1.17183,1.17177,1.17183,46000000.0
2005-09-23 06:33:00,1.17185,1.17185,1.17163,1.17163,42100001.0
2005-09-23 06:34:00,1.17166,1.17168,1.17163,1.17168,116400004.0
2005-09-23 06:35:00,1.17166,1.17178,1.17164,1.17164,142500000.0
2005-09-23 06:36:00,1.17163,1.17163,1.17163,1.17163,31600000.0
2005-09-23 06:37:00,1.17173,1.17195,1.17173,1.17195,78100000.0
2005-09-23 06:38:00,1.17202,1.17202,1.17175,1.17175,68599999.0
2005-09-23 06:39:00,1.17168,1.1717,1.17165,1.1717,70700001.0
2005-09-23 06:40:00,1.1716,1.17175,1.17151,1.17175,89000000.0
2005-09-23 06:41:00,1.1717,1.17172,1.17163,1.1717,107300002.0
2005-09-23 06:42:00,1.17172,1.17173,1.17138,1.17154,86300000.0
2005-09-23 06:43:00,1.17165,1.1717,1.17165,1.1717,117300002.0
2005-09-23 06:44:00,1.17162,1.17172,1.17162,1.17165,53400000.0
2005-09-23 06:45:00,1.17169,1.17178,1.17166,1.17171,71500000.0
2005-09-23 06:46:00,1.17173,1.17179,1.17169,1.17174,57900000.0
2005-09-23 06:47:00,1.17175,1.17185,1.17175,1.1718,131499999.0
2005-09-23 06:48:00,1.17171,1.17181,1.17169,1.17181,77600001.0
2005-09-23 06:49:00,1.17175,1.17186,1.17171,1.17178,107500000.0
2005-09-23 06:50:00,1.17178,1.17178,1.1717,1.17178,101800001.0
2005-09-23 06:51:00,1.17171,1.17174,1.17137,1.17174,79800001.0
2005-09-23 06:52:00,1.1718,1.17185,1.1717,1.17175,124400001.0
2005-09-23 06:53:00,1.17178,1.17178,1.1717,1.1717,26799999.0
2005-09-23 06:54:00,1.17173,1.17177,1.17173,1.17177,16600000.0
2005-09-23 06:55:00,1.17182,1.17182,1.17172,1.17182,114000002.0
2005-09-23 06:56:00,1.1718,1.17185,1.1718,1.1718,84700000.0
2005-09-23 06:57:00,1.17172,1.17172,1.17163,1.17163,5600000.0
2005-09-23 06:58:00,1.17163,1.17167,1.17163,1.17167,64600003.0
2005-09-23 06:59:00,1.17159,1.17168,1.17154,1.17167,184500002.0
2005-09-23 07:00:00,1.17163,1.17178,1.17163,1.17174,88100001.0
2005-09-23 07:01:00,1.17185,1.17185,1.17175,1.17175,111199999.0
2005-09-23 07:02:00,1.17174,1.17174,1.1716,1.17168,77700001.0
2005-09-23 07:03:00,1.17178,1.1718,1.17171,1.1718,168299999.0
2005-09-23 07:04:00,1.17176,1.17186,1.17176,1.17183,127799998.0
2005-09-23 07:05:00,1.17172,1.1718,1.17172,1.1718,19099999.0
2005-09-23 07:06:00,1.17182,1.17182,1.17168,1.17171,114399999.0
2005-09-23 07:07:00,1.17171,1.17176,1.17171,1.17172,43299998.0
2005-09-23 07:08:00,1.17175,1.17175,1.17175,1.17175,26500000.0
2005-09-23 07:09:00,1.17175,1.17185,1.17175,1.17175,136000002.0
2005-09-23 07:10:00,1.1718,1.17183,1.1718,1.17183,67400002.0
2005-09-23 07:11:00,1.1718,1.1718,1.1718,1.1718,3200000.0
2005-09-23 07:12:00,1.17175,1.17185,1.17175,1.17178,94800002.0
2005-09-23 07:13:00,1.1718,1.17185,1.17172,1.1718,124500000.0
2005-09-23 07:14:00,1.17175,1.1718,1.17175,1.17177,99499998.0
2005-09-23 07:15:00,1.17177,1.17183,1.17177,1.1718,76100002.0
2005-09-23 07:16:00,1.1718,1.17185,1.1717,1.17175,127900000.0
2005-09-23 07:17:00,1.17177,1.1718,1.17177,1.1718,12200000.0
2005-09-23 07:18:00,1.17177,1.17187,1.17177,1.17187,149200001.0
2005-09-23 07:19:00,1.17185,1.1719,1.17185,1.1719,15200000.0
2005-09-23 07:20:00,1.17185,1.1719,1.17185,1.1719,27900000.0
2005-09-23 07:21:00,1.17187,1.17195,1.17185,1.1719,41000000.0
2005-09-23 07:22:00,1.17185,1.1719,1.17185,1.1719,106100002.0
2005-09-23 07:23:00,1.1719,1.1719,1.1719,1.1719,10500000.0
2005-09-23 07:24:00,1.17192,1.17192,1.17185,1.17185,5600000.0
2005-09-23 07:25:00,1.17188,1.17189,1.17177,1.17177,111400004.0
2005-09-23 07:26:00,1.1718,1.17182,1.17175,1.17175,65400000.0
2005-09-23 07:27:00,1.1718,1.1718,1.17177,1.17177,11200000.0
2005-09-23 07:28:00,1.17175,1.17188,1.17175,1.1718,87399999.0
2005-09-23 07:29:00,1.17165,1.17167,1.17165,1.17167,57999998.0
2005-09-23 07:30:00,1.17152,1.17152,1.17148,1.17148,15900000.0
2005-09-23 07:31:00,1.17151,1.17158,1.17147,1.17158,64399998.0
2005-09-23 07:32:00,1.17169,1.17169,1.17166,1.17166,36000001.0
2005-09-23 07:33:00,1.17162,1.17177,1.17159,1.17177,148700001.0
2005-09-23 07:34:00,1.17176,1.17178,1.17167,1.17178,56600000.0
2005-09-23 07:35:00,1.17175,1.17185,1.17175,1.1718,97399999.0
2005-09-23 07:36:00,1.1718,1.17185,1.17172,1.17178,130800001.0
2005-09-23 07:37:00,1.1718,1.1718,1.1718,1.1718,8800000.0
2005-09-23 07:38:00,1.17185,1.17185,1.17175,1.1718,42300000.0
2005-09-23 07:39:00,1.17175,1.1718,1.17175,1.17177,108000000.0
2005-09-23 07:40:00,1.17175,1.1718,1.17175,1.17178,69900002.0
2005-09-23 07:41:00,1.17175,1.17175,1.17175,1.17175,45000000.0
2005-09-23 07:42:00,1.17177,1.17185,1.17175,1.17185,87999999.0
2005-09-23 07:43:00,1.17185,1.17185,1.17175,1.17175,28300000.0
2005-09-23 07:44:00,1.1718,1.17185,1.1717,1.17185,155399999.0
2005-09-23 07:45:00,1.17172,1.17187,1.17172,1.17185,151999999.0
2005-09-23 07:46:00,1.17164,1.17168,1.17154,1.17157,163799999.0
2005-09-23 07:47:00,1.17159,1.17166,1.17159,1.17166,29300000.0
2005-09-23 07:48:00,1.17169,1.17171,1.17162,1.17162,87299999.0
2005-09-23 07:49:00,1.17164,1.17174,1.17158,1.17166,134499998.0
2005-09-23 07:50:00,1.17169,1.1718,1.17161,1.17164,88900000.0
2005-09-23 07:51:00,1.1717,1.17178,1.17166,1.17166,141000001.0
2005-09-23 07:52:00,1.1717,1.1717,1.17165,1.17165,30499999.0
2005-09-23 07:53:00,1.17169,1.17172,1.17163,1.17168,119500001.0
2005-09-23 07:54:00,1.1717,1.17175,1.17165,1.17165,70500002.0
2005-09-23 07:55:00,1.1717,1.17175,1.17162,1.17175,104400003.0
2005-09-23 07:56:00,1.17177,1.17177,1.17177,1.17177,23100000.0
2005-09-23 07:57:00,1.17166,1.17166,1.17162,1.17162,41600000.0
2005-09-23 07:58:00,1.17157,1.17157,1.1714,1.17144,66700000.0
2005-09-23 07:59:00,1.1714,1.17157,1.1714,1.17151,76000001.0
2005-09-23 08:00:00,1.17144,1.17153,1.17138,1.17153,88799999.0
2005-09-23 08:01:00,1.17142,1.17148,1.17142,1.17148,32900000.0
2005-09-23 08:02:00,1.17133,1.1714,1.17124,1.17124,62499998.0
2005-09-23 08:03:00,1.17118,1.17132,1.17118,1.17132,65300002.0
2005-09-23 08:04:00,1.17132,1.17143,1.17129,1.17138,37399999.0
2005-09-23 08:05:00,1.17129,1.17129,1.17119,1.17121,112600001.0
2005-09-23 08:06:00,1.17125,1.17125,1.1712,1.17125,27200000.0
2005-09-23 08:07:00,1.17118,1.1712,1.17109,1.17112,118900000.0
2005-09-23 08:08:00,1.17116,1.17116,1.17116,1.17116,13500000.0
2005-09-23 08:09:00,1.17123,1.17123,1.1711,1.1711,99599999.0
2005-09-23 08:10:00,1.1712,1.17125,1.1711,1.17125,98200002.0
2005-09-23 08:11:00,1.17127,1.17137,1.17127,1.17137,68700001.0
2005-09-23 08:12:00,1.17135,1.17135,1.1713,1.1713,12800000.0
2005-09-23 08:13:00,1.17135,1.17146,1.17135,1.17135,35000000.0
2005-09-23 08:14:00,1.17135,1.17145,1.17135,1.1714,48100000.0
2005-09-23 08:15:00,1.17138,1.17152,1.17131,1.17139,90800000.0
2005-09-23 08:16:00,1.1714,1.1714,1.17135,1.17135,37100000.0
2005-09-23 08:17:00,1.1714,1.1714,1.17135,1.17137,15800000.0
2005-09-23 08:18:00,1.1713,1.17153,1.1713,1.17153,70100000.0
2005-09-23 08:19:00,1.17147,1.17161,1.17147,1.17154,113500001.0
2005-09-23 08:20:00,1.17157,1.17157,1.17151,1.17151,65400001.0
2005-09-23 08:21:00,1.17155,1.17155,1.17145,1.1715,52800000.0
2005-09-23 08:22:00,1.17155,1.17181,1.17155,1.17155,93999999.0
2005-09-23 08:23:00,1.17149,1.17165,1.17135,1.17165,130999998.0
2005-09-23 08:24:00,1.17163,1.17181,1.17155,1.17181,162200003.0
2005-09-23 08:25:00,1.1719,1.1719,1.17182,1.1719,57800000.0
2005-09-23 08:26:00,1.17185,1.17202,1.17185,1.17202,10400000.0
2005-09-23 08:27:00,1.17194,1.17232,1.17194,1.17232,35499999.0
2005-09-23 08:28:00,1.17233,1.17256,1.17233,1.17256,134500001.0
2005-09-23 08:29:00,1.1726,1.1726,1.1725,1.1725,68000000.0
2005-09-23 08:30:00,1.1726,1.17288,1.17244,1.17253,164700000.0
2005-09-23 08:31:00,1.17307,1.17308,1.17272,1.17284,99199999.0
2005-09-23 08:32:00,1.17287,1.17287,1.17243,1.1726,124999999.0
2005-09-23 08:33:00,1.17256,1.17272,1.17256,1.17272,89999999.0
2005-09-23 08:34:00,1.17271,1.17307,1.17271,1.17282,116899999.0
2005-09-23 08:35:00,1.17297,1.17313,1.17279,1.1728,115100001.0
2005-09-23 08:36:00,1.17292,1.17296,1.17292,1.17296,14400000.0
2005-09-23 08:37:00,1.17308,1.1733,1.17299,1.1733,58499999.0
2005-09-23 08:38:00,1.1736,1.17403,1.1736,1.17403,100200000.0
2005-09-23 08:39:00,1.17402,1.17408,1.17395,1.17395,121499998.0
2005-09-23 08:40:00,1.17397,1.17399,1.17378,1.17388,159599999.0
2005-09-23 08:41:00,1.17392,1.17397,1.17371,1.17371,67900000.0
2005-09-23 08:42:00,1.17361,1.17361,1.17286,1.17286,73200001.0
2005-09-23 08:43:00,1.17285,1.17285,1.17261,1.17261,143000000.0
2005-09-23 08:44:00,1.1726,1.17263,1.17158,1.17158,62699998.0
2005-09-23 08:45:00,1.17152,1.17169,1.17142,1.17147,111700001.0
2005-09-23 08:46:00,1.17157,1.17165,1.17157,1.17165,31100000.0
2005-09-23 08:47:00,1.17182,1.17184,1.17173,1.17183,206600001.0
2005-09-23 08:48:00,1.17176,1.17176,1.17169,1.17169,22400000.0
2005-09-23 08:49:00,1.17166,1.17169,1.17166,1.17169,31700000.0
2005-09-23 08:50:00,1.17155,1.1716,1.17151,1.17151,68499999.0
2005-09-23 08:51:00,1.17146,1.17158,1.17136,1.17157,195500000.0
2005-09-23 08:52:00,1.1714,1.17148,1.17128,1.17145,54700000.0
2005-09-23 08:53:00,1.17146,1.17166,1.17146,1.17164,90600001.0
2005-09-23 08:54:00,1.17165,1.17175,1.17165,1.17175,41800000.0
2005-09-23 08:55:00,1.1717,1.17171,1.1716,1.17167,82299999.0
2005-09-23 08:56:00,1.1716,1.17172,1.1716,1.17172,84600001.0
2005-09-23 08:57:00,1.17183,1.17191,1.17177,1.17181,187199999.0
2005-09-23 08:58:00,1.172,1.17255,1.172,1.17255,73100000.0
2005-09-23 08:59:00,1.17253,1.17264,1.17243,1.17244,130700000.0
2005-09-23 09:00:00,1.1725,1.1725,1.17228,1.17228,81500000.0
2005-09-23 09:01:00,1.17225,1.17225,1.17225,1.17225,43099998.0
2005-09-23 09:02:00,1.1723,1.17235,1.17222,1.17222,78100000.0
2005-09-23 09:03:00,1.1723,1.17235,1.17225,1.1723,113099998.0
2005-09-23 09:04:00,1.17235,1.17238,1.17204,1.17204,68400000.0
2005-09-23 09:05:00,1.17193,1.17196,1.17189,1.17192,61999998.0
2005-09-23 09:06:00,1.17184,1.17199,1.17184,1.17196,115199998.0
2005-09-23 09:07:00,1.172,1.172,1.172,1.172,20100000.0
2005-09-23 09:08:00,1.17201,1.17208,1.17201,1.17206,154000002.0
2005-09-23 09:09:00,1.17192,1.17217,1.17192,1.17217,97000000.0
2005-09-23 09:10:00,1.17217,1.17217,1.17209,1.17209,60800000.0
2005-09-23 09:11:00,1.17208,1.17233,1.17208,1.1722,96900000.0
2005-09-23 09:12:00,1.17225,1.17251,1.17225,1.17238,40600000.0
2005-09-23 09:13:00,1.1724,1.1724,1.17235,1.17235,30399999.0
2005-09-23 09:14:00,1.17234,1.17234,1.17221,1.17221,56399999.0
2005-09-23 09:15:00,1.17214,1.17229,1.17213,1.17229,57599998.0
2005-09-23 09:16:00,1.1724,1.1724,1.17237,1.17237,45800001.0
2005-09-23 09:17:00,1.17237,1.17245,1.17235,1.17235,63000002.0
2005-09-23 09:18:00,1.17226,1.17226,1.17222,1.17222,22300001.0
2005-09-23 09:19:00,1.17212,1.17217,1.17205,1.17211,62300002.0
2005-09-23 09:20:00,1.17218,1.17218,1.17205,1.17212,112100003.0
2005-09-23 09:21:00,1.17218,1.17221,1.17202,1.17202,112800000.0
2005-09-23 09:22:00,1.17216,1.17236,1.17216,1.17222,151199995.0
2005-09-23 09:23:00,1.17222,1.17233,1.17222,1.17233,15400000.0
2005-09-23 09:24:00,1.17243,1.17243,1.17225,1.17225,110700003.0
2005-09-23 09:25:00,1.1723,1.17235,1.17225,1.1723,159599999.0
2005-09-23 09:26:00,1.17249,1.17261,1.17249,1.17261,26500001.0
2005-09-23 09:27:00,1.17283,1.17298,1.17283,1.17296,48999999.0
2005-09-23 09:28:00,1.17298,1.17298,1.17293,1.17297,8700000.0
2005-09-23 09:29:00,1.17296,1.1734,1.17292,1.1734,68000001.0
2005-09-23 09:30:00,1.17334,1.17334,1.17334,1.17334,64399999.0
2005-09-23 09:31:00,1.17336,1.17336,1.173,1.173,20800000.0
2005-09-23 09:32:00,1.17294,1.17317,1.1729,1.17292,85200000.0
2005-09-23 09:33:00,1.17307,1.17317,1.17286,1.17286,64600001.0
2005-09-23 09:34:00,1.17284,1.17302,1.17279,1.17279,177599999.0
2005-09-23 09:35:00,1.17293,1.17297,1.17293,1.17297,102200000.0
2005-09-23 09:36:00,1.173,1.173,1.17275,1.1728,82500001.0
2005-09-23 09:37:00,1.17276,1.17277,1.17268,1.17272,92400002.0
2005-09-23 09:38:00,1.17278,1.17278,1.17254,1.17254,101500000.0
2005-09-23 09:39:00,1.17248,1.1725,1.17241,1.17245,137299999.0
2005-09-23 09:40:00,1.1724,1.1724,1.17229,1.1724,153499999.0
2005-09-23 09:41:00,1.17226,1.17241,1.17226,1.17231,105800003.0
2005-09-23 09:42:00,1.17247,1.17253,1.17241,1.17253,12000000.0
2005-09-23 09:43:00,1.1725,1.17258,1.1725,1.1725,40100002.0
2005-09-23 09:44:00,1.17239,1.17249,1.17222,1.17227,77500002.0
2005-09-23 09:45:00,1.17245,1.1725,1.17245,1.1725,78000000.0
2005-09-23 09:46:00,1.17237,1.17246,1.17215,1.17225,109500000.0
2005-09-23 09:47:00,1.17226,1.17241,1.17219,1.17233,79599998.0
2005-09-23 09:48:00,1.1723,1.17237,1.17214,1.17227,258799999.0
2005-09-23 09:49:00,1.17256,1.17256,1.17256,1.17256,63299999.0
2005-09-23 09:50:00,1.17266,1.17289,1.17266,1.17289,116599997.0
2005-09-23 09:51:00,1.173,1.17313,1.17274,1.17274,103000001.0
2005-09-23 09:52:00,1.17271,1.17275,1.17252,1.17252,94500000.0
2005-09-23 09:53:00,1.17252,1.17258,1.17245,1.17258,101799997.0
2005-09-23 09:54:00,1.17258,1.1726,1.17255,1.1726,83000001.0
2005-09-23 09:55:00,1.17268,1.17272,1.17257,1.17272,108500000.0
2005-09-23 09:56:00,1.17264,1.17264,1.17255,1.17255,71300000.0
2005-09-23 09:57:00,1.17263,1.17296,1.17263,1.17293,102800001.0
2005-09-23 09:58:00,1.17293,1.17293,1.17287,1.17287,28800001.0
2005-09-23 09:59:00,1.17275,1.17278,1.1727,1.17278,136300001.0
2005-09-23 10:00:00,1.1727,1.1727,1.17243,1.17245,84000001.0
2005-09-23 10:01:00,1.17236,1.17248,1.17236,1.17248,83699997.0
2005-09-23 10:02:00,1.17251,1.17256,1.17237,1.1724,152400000.0
2005-09-23 10:03:00,1.17237,1.1724,1.17233,1.17233,36700000.0
2005-09-23 10:04:00,1.17251,1.17263,1.17251,1.17263,66200000.0
2005-09-23 10:05:00,1.1726,1.17269,1.17237,1.17237,120900002.0
2005-09-23 10:06:00,1.1723,1.1723,1.17211,1.17223,79299998.0
2005-09-23 10:07:00,1.1721,1.17219,1.17209,1.17215,89100001.0
2005-09-23 10:08:00,1.17222,1.17222,1.17222,1.17222,38099998.0
2005-09-23 10:09:00,1.17222,1.17233,1.17222,1.17232,73699998.0
2005-09-23 10:10:00,1.17228,1.1723,1.17225,1.1723,83900001.0
2005-09-23 10:11:00,1.17231,1.17235,1.17226,1.17235,85699999.0
2005-09-23 10:12:00,1.1723,1.17236,1.17226,1.17229,116199997.0
2005-09-23 10:13:00,1.1723,1.17235,1.1723,1.17235,75100000.0
2005-09-23 10:14:00,1.1723,1.17232,1.17225,1.1723,118600002.0
2005-09-23 10:15:00,1.1723,1.1723,1.17205,1.17206,208700002.0
2005-09-23 10:16:00,1.17207,1.17215,1.172,1.172,158599999.0
2005-09-23 10:17:00,1.1721,1.1721,1.17205,1.17205,124000000.0
2005-09-23 10:18:00,1.17211,1.17226,1.1721,1.17213,151300004.0
2005-09-23 10:19:00,1.17218,1.17228,1.17218,1.17224,78399999.0
2005-09-23 10:20:00,1.17227,1.17235,1.1722,1.17235,108100001.0
2005-09-23 10:21:00,1.17222,1.1723,1.17205,1.1723,55699999.0
2005-09-23 10:22:00,1.17226,1.17239,1.17226,1.17237,122399999.0
2005-09-23 10:23:00,1.17238,1.17238,1.17228,1.17228,49100000.0
2005-09-23 10:24:00,1.17235,1.17235,1.17223,1.1723,110100002.0
2005-09-23 10:25:00,1.17228,1.17231,1.17218,1.17223,83700000.0
2005-09-23 10:26:00,1.17223,1.17228,1.17221,1.17225,47199999.0
2005-09-23 10:27:00,1.17219,1.17219,1.17214,1.17214,36000001.0
2005-09-23 10:28:00,1.17204,1.1721,1.17197,1.17205,74399999.0
2005-09-23 10:29:00,1.17195,1.17205,1.17192,1.17197,175700004.0
2005-09-23 10:30:00,1.17195,1.17195,1.17192,1.17192,74599999.0
2005-09-23 10:31:00,1.17202,1.17205,1.172,1.172,28199999.0
2005-09-23 10:32:00,1.1719,1.1719,1.1717,1.1717,69400002.0
2005-09-23 10:33:00,1.17158,1.17158,1.17152,1.17152,96599996.0
2005-09-23 10:34:00,1.17148,1.17155,1.17145,1.1715,183000001.0
2005-09-23 10:35:00,1.17142,1.17156,1.17142,1.17156,116299999.0
2005-09-23 10:36:00,1.17165,1.17165,1.17152,1.1716,196600003.0
2005-09-23 10:37:00,1.17157,1.17158,1.17096,1.17096,98999998.0
2005-09-23 10:38:00,1.17165,1.17165,1.17152,1.17152,118100000.0
2005-09-23 10:39:00,1.1716,1.17168,1.1716,1.1716,108300000.0
2005-09-23 10:40:00,1.17152,1.1716,1.17152,1.1716,51600000.0
2005-09-23 10:41:00,1.17162,1.17168,1.17162,1.17163,122500001.0
2005-09-23 10:42:00,1.17162,1.17203,1.17162,1.17175,91200002.0
2005-09-23 10:43:00,1.1721,1.17249,1.1721,1.17249,109500002.0
2005-09-23 10:44:00,1.17228,1.17238,1.17221,1.17233,85999999.0
2005-09-23 10:45:00,1.17235,1.17235,1.17228,1.1723,142999998.0
2005-09-23 10:46:00,1.17228,1.17248,1.17227,1.17227,112499999.0
2005-09-23 10:47:00,1.17221,1.17235,1.17221,1.17235,43000001.0
2005-09-23 10:48:00,1.1724,1.17247,1.17235,1.1724,62400000.0
2005-09-23 10:49:00,1.17246,1.17261,1.17241,1.17257,120600000.0
2005-09-23 10:50:00,1.17258,1.17287,1.17258,1.17277,150600000.0
2005-09-23 10:51:00,1.17282,1.17329,1.17282,1.17317,83799999.0
2005-09-23 10:52:00,1.17315,1.17335,1.17315,1.17325,112600001.0
2005-09-23 10:53:00,1.1732,1.1732,1.17315,1.17315,69100001.0
2005-09-23 10:54:00,1.17317,1.17338,1.17314,1.17338,63000000.0
2005-09-23 10:55:00,1.17339,1.17339,1.17327,1.17327,114900000.0
2005-09-23 10:56:00,1.17327,1.17341,1.17317,1.17317,62000000.0
2005-09-23 10:57:00,1.17303,1.17314,1.17289,1.17289,73600000.0
2005-09-23 10:58:00,1.17287,1.17289,1.17275,1.17287,139999999.0
2005-09-23 10:59:00,1.17286,1.17296,1.17286,1.17291,119999999.0
2005-09-23 11:00:00,1.17257,1.17257,1.17121,1.17133,52400000.0
2005-09-23 11:01:00,1.17083,1.1717,1.17061,1.17135,159100000.0
2005-09-23 11:02:00,1.17132,1.17138,1.17132,1.17133,49000000.0
2005-09-23 11:03:00,1.17106,1.17109,1.17022,1.17109,85699999.0
2005-09-23 11:04:00,1.17128,1.17129,1.17089,1.17105,95999997.0
2005-09-23 11:05:00,1.1719,1.17191,1.17117,1.17117,118999998.0
2005-09-23 11:06:00,1.1708,1.17151,1.1707,1.17141,92599998.0
2005-09-23 11:07:00,1.17074,1.17088,1.17074,1.17088,33900001.0
2005-09-23 11:08:00,1.17125,1.17125,1.17095,1.17095,72399999.0
2005-09-23 11:09:00,1.17098,1.17137,1.17098,1.17133,31399999.0
2005-09-23 11:10:00,1.17128,1.17143,1.17123,1.17143,53500001.0
2005-09-23 11:11:00,1.17148,1.17155,1.17142,1.17155,127899998.0
2005-09-23 11:12:00,1.17149,1.17154,1.17139,1.17142,137900003.0
2005-09-23 11:13:00,1.17142,1.17148,1.17138,1.17144,82800001.0
2005-09-23 11:14:00,1.17149,1.17167,1.17149,1.17152,73899998.0
2005-09-23 11:15:00,1.17154,1.17167,1.17154,1.17166,71899999.0
2005-09-23 11:16:00,1.17168,1.17181,1.17165,1.17177,227300003.0
2005-09-23 11:17:00,1.17173,1.17175,1.1717,1.1717,45999999.0
2005-09-23 11:18:00,1.17174,1.1719,1.17174,1.17189,12800000.0
2005-09-23 11:19:00,1.17188,1.17202,1.17175,1.17175,150500002.0
2005-09-23 11:20:00,1.1717,1.17182,1.17147,1.17147,90300003.0
2005-09-23 11:21:00,1.17147,1.17147,1.1712,1.1712,32300000.0
2005-09-23 11:22:00,1.17124,1.17126,1.17124,1.17126,29400000.0
2005-09-23 11:23:00,1.1712,1.17125,1.17112,1.17125,142900003.0
2005-09-23 11:24:00,1.17101,1.17101,1.17075,1.17075,40299998.0
2005-09-23 11:25:00,1.17059,1.17059,1.17012,1.17022,163400004.0
2005-09-23 11:26:00,1.17032,1.17061,1.17032,1.17061,85100000.0
2005-09-23 11:27:00,1.17062,1.17103,1.17054,1.17103,102100000.0
2005-09-23 11:28:00,1.1712,1.17131,1.17067,1.17067,104600000.0
2005-09-23 11:29:00,1.17055,1.17121,1.17055,1.17118,95599999.0
2005-09-23 11:30:00,1.17115,1.17115,1.17079,1.17089,85800001.0
2005-09-23 11:31:00,1.17065,1.17116,1.17062,1.17116,40400000.0
2005-09-23 11:32:00,1.17098,1.17112,1.17085,1.17099,145000002.0
2005-09-23 11:33:00,1.17126,1.17137,1.17126,1.17129,94200000.0
2005-09-23 11:34:00,1.17103,1.17112,1.17075,1.17112,233400002.0
2005-09-23 11:35:00,1.17118,1.1712,1.17099,1.1712,96900000.0
2005-09-23 11:36:00,1.1712,1.1712,1.17052,1.17052,93699997.0
2005-09-23 11:37:00,1.17059,1.17125,1.17059,1.17125,121000003.0
2005-09-23 11:38:00,1.17114,1.17126,1.17079,1.17126,111899998.0
2005-09-23 11:39:00,1.1711,1.1711,1.17068,1.17089,77500000.0
2005-09-23 11:40:00,1.17091,1.17104,1.17091,1.17092,138399996.0
2005-09-23 11:41:00,1.17095,1.17095,1.17083,1.17088,132899998.0
2005-09-23 11:42:00,1.17092,1.17105,1.17089,1.17094,182400000.0
2005-09-23 11:43:00,1.17097,1.17099,1.17084,1.17099,169800001.0
2005-09-23 11:44:00,1.17081,1.17107,1.17081,1.17106,64700000.0
2005-09-23 11:45:00,1.17111,1.17111,1.17095,1.17098,75799999.0
2005-09-23 11:46:00,1.17103,1.17103,1.17088,1.17097,20800000.0
2005-09-23 11:47:00,1.17093,1.17107,1.17092,1.17096,126899999.0
2005-09-23 11:48:00,1.17085,1.1709,1.17085,1.17085,97100002.0
2005-09-23 11:49:00,1.17092,1.17095,1.17085,1.1709,79300001.0
2005-09-23 11:50:00,1.17065,1.17091,1.17064,1.17088,243200002.0
2005-09-23 11:51:00,1.1709,1.17095,1.17083,1.17083,106799998.0
2005-09-23 11:52:00,1.171,1.17108,1.17092,1.17098,128699999.0
2005-09-23 11:53:00,1.17091,1.17094,1.17085,1.17085,69400000.0
2005-09-23 11:54:00,1.17103,1.1713,1.17103,1.17112,151100000.0
2005-09-23 11:55:00,1.17117,1.17119,1.17109,1.17119,87900001.0
2005-09-23 11:56:00,1.17122,1.17126,1.17117,1.17122,36900000.0
2005-09-23 11:57:00,1.17124,1.17133,1.17123,1.17124,164300001.0
2005-09-23 11:58:00,1.17121,1.17121,1.17097,1.17097,146099998.0
2005-09-23 11:59:00,1.17101,1.17115,1.17099,1.17106,46600000.0
2005-09-23 12:00:00,1.17112,1.17112,1.17094,1.17094,82500000.0
2005-09-23 12:01:00,1.17094,1.17104,1.17094,1.17103,61800000.0
2005-09-23 12:02:00,1.17116,1.17116,1.17093,1.17113,98200001.0
2005-09-23 12:03:00,1.17122,1.17139,1.17119,1.17138,103100000.0
2005-09-23 12:04:00,1.17162,1.17187,1.17162,1.17183,53500000.0
2005-09-23 12:05:00,1.17185,1.172,1.17185,1.17188,33000000.0
2005-09-23 12:06:00,1.17199,1.17206,1.17196,1.17196,105800002.0
2005-09-23 12:07:00,1.17205,1.1722,1.17205,1.1722,81000000.0
2005-09-23 12:08:00,1.17227,1.1723,1.17199,1.17216,105199999.0
2005-09-23 12:09:00,1.17215,1.17232,1.17215,1.17221,76699999.0
2005-09-23 12:10:00,1.17224,1.17231,1.17224,1.17231,26500000.0
2005-09-23 12:11:00,1.17219,1.17238,1.17219,1.17233,96100003.0
2005-09-23 12:12:00,1.17225,1.17237,1.17219,1.17223,180300000.0
2005-09-23 12:13:00,1.1721,1.17215,1.17205,1.17205,116999998.0
2005-09-23 12:14:00,1.17194,1.17194,1.17163,1.17163,23100000.0
2005-09-23 12:15:00,1.1715,1.17175,1.17145,1.17157,156899998.0
2005-09-23 12:16:00,1.1715,1.17155,1.17145,1.1715,16000000.0
2005-09-23 12:17:00,1.17157,1.17161,1.17153,1.17157,26600000.0
2005-09-23 12:18:00,1.17166,1.17189,1.17152,1.17152,103000001.0
2005-09-23 12:19:00,1.1715,1.17152,1.1715,1.1715,20000000.0
2005-09-23 12:20:00,1.1715,1.17155,1.17145,1.17145,82899999.0
2005-09-23 12:21:00,1.1715,1.17187,1.1715,1.17159,26300000.0
2005-09-23 12:22:00,1.1716,1.1716,1.1715,1.17154,63700000.0
2005-09-23 12:23:00,1.17152,1.17152,1.17133,1.17133,82000001.0
2005-09-23 12:24:00,1.17095,1.17095,1.16992,1.17002,75800002.0
2005-09-23 12:25:00,1.17005,1.17052,1.17005,1.17043,183800001.0
2005-09-23 12:26:00,1.17051,1.17069,1.17051,1.17068,91800000.0
2005-09-23 12:27:00,1.1707,1.17091,1.17069,1.17091,63400001.0
2005-09-23 12:28:00,1.17089,1.17109,1.17051,1.17051,90100001.0
2005-09-23 12:29:00,1.17037,1.17045,1.17037,1.17038,125100002.0
2005-09-23 12:30:00,1.1706,1.17104,1.1706,1.17103,70699999.0
2005-09-23 12:31:00,1.17105,1.17118,1.17105,1.17118,67000000.0
2005-09-23 12:32:00,1.17111,1.17148,1.17111,1.1714,80399999.0
2005-09-23 12:33:00,1.17146,1.17155,1.17146,1.17152,65900000.0
2005-09-23 12:34:00,1.17163,1.17185,1.17163,1.17173,53000001.0
2005-09-23 12:35:00,1.17194,1.17198,1.17183,1.17185,78299999.0
2005-09-23 12:36:00,1.17166,1.17166,1.17156,1.17156,10500000.0
2005-09-23 12:37:00,1.17155,1.17178,1.17155,1.17178,122399999.0
2005-09-23 12:38:00,1.17184,1.17189,1.17177,1.17177,163299998.0
2005-09-23 12:39:00,1.17182,1.17182,1.17162,1.17162,114300000.0
2005-09-23 12:40:00,1.17165,1.17165,1.17152,1.17162,143400000.0
2005-09-23 12:41:00,1.1716,1.1716,1.17157,1.1716,126499998.0
2005-09-23 12:42:00,1.17131,1.17168,1.17121,1.17168,87900000.0
2005-09-23 12:43:00,1.17162,1.17162,1.17139,1.17149,139899996.0
2005-09-23 12:44:00,1.17137,1.17145,1.17135,1.1714,99500000.0
2005-09-23 12:45:00,1.17143,1.17164,1.17142,1.17164,61300000.0
2005-09-23 12:46:00,1.17177,1.17177,1.17156,1.17156,51000000.0
2005-09-23 12:47:00,1.17169,1.17192,1.17169,1.1719,75100000.0
2005-09-23 12:48:00,1.17195,1.17195,1.1718,1.1719,83400000.0
2005-09-23 12:49:00,1.17197,1.17197,1.17195,1.17195,26300000.0
2005-09-23 12:50:00,1.17209,1.17224,1.17205,1.17211,153699998.0
2005-09-23 12:51:00,1.172,1.17204,1.17184,1.17204,64599999.0
2005-09-23 12:52:00,1.17213,1.17213,1.17202,1.17208,98999999.0
2005-09-23 12:53:00,1.17212,1.17219,1.17212,1.17219,43899999.0
2005-09-23 12:54:00,1.17232,1.17261,1.17232,1.17259,38400001.0
2005-09-23 12:55:00,1.1728,1.17344,1.1728,1.17322,57300000.0
2005-09-23 12:56:00,1.17319,1.17327,1.17315,1.17327,114500001.0
2005-09-23 12:57:00,1.17332,1.17339,1.17331,1.17339,74700002.0
2005-09-23 12:58:00,1.17337,1.17337,1.17325,1.1733,129600002.0
2005-09-23 12:59:00,1.1732,1.17326,1.17313,1.17323,61900000.0
2005-09-23 13:00:00,1.17303,1.17311,1.17274,1.17311,177099998.0
2005-09-23 13:01:00,1.17322,1.17322,1.17295,1.173,50199999.0
2005-09-23 13:02:00,1.17288,1.1729,1.17287,1.17288,109999997.0
2005-09-23 13:03:00,1.17286,1.17286,1.17268,1.17281,34900000.0
2005-09-23 13:04:00,1.17286,1.17286,1.17267,1.17267,72999999.0
2005-09-23 13:05:00,1.17263,1.17278,1.17258,1.17278,220300002.0
2005-09-23 13:06:00,1.17273,1.17285,1.17262,1.17267,118100000.0
2005-09-23 13:07:00,1.17278,1.17291,1.17271,1.17271,161199999.0
2005-09-23 13:08:00,1.17273,1.17287,1.17273,1.17287,163399998.0
2005-09-23 13:09:00,1.17281,1.17298,1.17281,1.17298,137199995.0
2005-09-23 13:10:00,1.17297,1.17297,1.17287,1.1729,65100002.0
2005-09-23 13:11:00,1.17285,1.17298,1.17285,1.17296,141700002.0
2005-09-23 13:12:00,1.17281,1.17295,1.17281,1.17295,26000000.0
2005-09-23 13:13:00,1.1729,1.1729,1.17288,1.17288,28900000.0
2005-09-23 13:14:00,1.17277,1.17277,1.17272,1.17272,8800000.0
2005-09-23 13:15:00,1.17265,1.17275,1.17265,1.17275,47200002.0
2005-09-23 13:16:00,1.17265,1.17265,1.17261,1.17261,1400000.0
2005-09-23 13:17:00,1.17256,1.17266,1.1725,1.17254,35200000.0
2005-09-23 13:18:00,1.17248,1.17248,1.17227,1.17227,67199999.0
2005-09-23 13:19:00,1.17236,1.17236,1.17222,1.17224,98200001.0
2005-09-23 13:20:00,1.17221,1.17221,1.17203,1.17212,114299999.0
2005-09-23 13:21:00,1.17214,1.17216,1.17214,1.17216,27400000.0
2005-09-23 13:22:00,1.17212,1.17228,1.17212,1.17228,38300000.0
2005-09-23 13:23:00,1.17233,1.17237,1.17233,1.17237,35299999.0
2005-09-23 13:24:00,1.17238,1.17243,1.1723,1.17243,94900002.0
2005-09-23 13:25:00,1.17238,1.17242,1.1723,1.17236,13300000.0
2005-09-23 13:26:00,1.1724,1.17247,1.1724,1.17244,83900002.0
2005-09-23 13:27:00,1.17244,1.17244,1.1723,1.17238,139099999.0
2005-09-23 13:28:00,1.1724,1.1724,1.17235,1.17235,80700002.0
2005-09-23 13:29:00,1.17236,1.17237,1.17225,1.17225,89900000.0
2005-09-23 13:30:00,1.17231,1.1724,1.17228,1.17231,95200000.0
2005-09-23 13:31:00,1.17227,1.17239,1.17227,1.17232,86600001.0
2005-09-23 13:32:00,1.17235,1.17235,1.17222,1.17222,53300000.0
2005-09-23 13:33:00,1.17229,1.17241,1.17225,1.17236,88000000.0
2005-09-23 13:34:00,1.1724,1.1724,1.1724,1.1724,35800001.0
2005-09-23 13:35:00,1.17241,1.17252,1.17234,1.17252,153900001.0
2005-09-23 13:36:00,1.17256,1.1728,1.17256,1.17267,71300000.0
2005-09-23 13:37:00,1.17261,1.17261,1.1725,1.1725,38000000.0
2005-09-23 13:38:00,1.17254,1.17256,1.17245,1.17245,74300000.0
2005-09-23 13:39:00,1.17243,1.17247,1.17243,1.17247,15300000.0
2005-09-23 13:40:00,1.17248,1.1725,1.17245,1.1725,134600002.0
2005-09-23 13:41:00,1.17244,1.17254,1.17235,1.17235,75700002.0
2005-09-23 13:42:00,1.17241,1.17241,1.17217,1.17217,173600003.0
2005-09-23 13:43:00,1.17225,1.17225,1.17215,1.17215,72900001.0
2005-09-23 13:44:00,1.17213,1.17213,1.17193,1.17193,67800002.0
2005-09-23 13:45:00,1.17179,1.17179,1.17154,1.17172,68000000.0
2005-09-23 13:46:00,1.1717,1.1717,1.17134,1.17134,63500001.0
2005-09-23 13:47:00,1.1714,1.17164,1.1714,1.1716,92700000.0
2005-09-23 13:48:00,1.17163,1.17163,1.17161,1.17162,81300002.0
2005-09-23 13:49:00,1.17179,1.17198,1.17179,1.17193,108599998.0
2005-09-23 13:50:00,1.17188,1.17188,1.17181,1.17188,87100001.0
2005-09-23 13:51:00,1.17194,1.17205,1.17194,1.17205,83200000.0
2005-09-23 13:52:00,1.17207,1.17218,1.17207,1.17218,87700001.0
2005-09-23 13:53:00,1.17219,1.17229,1.17218,1.1722,102890002.0
2005-09-23 13:54:00,1.17205,1.1721,1.17205,1.1721,7200000.0
2005-09-23 13:55:00,1.17205,1.17207,1.17205,1.17207,21700000.0
2005-09-23 13:56:00,1.17205,1.17212,1.17205,1.1721,111699998.0
2005-09-23 13:57:00,1.17205,1.17215,1.1719,1.1721,116300001.0
2005-09-23 13:58:00,1.17213,1.17216,1.17212,1.17212,62800002.0
2005-09-23 13:59:00,1.17224,1.17268,1.17224,1.17268,52399999.0
2005-09-23 14:00:00,1.17263,1.17263,1.17258,1.17258,35899999.0
2005-09-23 14:01:00,1.17245,1.17252,1.17225,1.17225,128399999.0
2005-09-23 14:02:00,1.1723,1.17235,1.1723,1.17235,62999999.0
2005-09-23 14:03:00,1.17228,1.17228,1.17217,1.1722,59000000.0
2005-09-23 14:04:00,1.17206,1.17216,1.17205,1.1721,121899999.0
2005-09-23 14:05:00,1.17204,1.17211,1.17201,1.1721,69100000.0
2005-09-23 14:06:00,1.1721,1.1721,1.1721,1.1721,8800000.0
2005-09-23 14:07:00,1.17186,1.17186,1.1716,1.17174,50200001.0
2005-09-23 14:08:00,1.17173,1.17232,1.17173,1.17232,178100002.0
2005-09-23 14:09:00,1.17206,1.17206,1.17178,1.17186,88799999.0
2005-09-23 14:10:00,1.17207,1.17211,1.17198,1.17202,184299997.0
2005-09-23 14:11:00,1.17202,1.17207,1.17199,1.17203,63599999.0
2005-09-23 14:12:00,1.172,1.17205,1.17197,1.172,109799999.0
2005-09-23 14:13:00,1.17195,1.17195,1.17195,1.17195,800000.0
2005-09-23 14:14:00,1.17205,1.1721,1.17191,1.17191,184600004.0
2005-09-23 14:15:00,1.1719,1.17233,1.1719,1.17224,151200003.0
2005-09-23 14:16:00,1.1722,1.17224,1.17208,1.17224,116300001.0
2005-09-23 14:17:00,1.17232,1.17232,1.17205,1.17216,109000001.0
2005-09-23 14:18:00,1.17235,1.17239,1.17231,1.17232,69100000.0
2005-09-23 14:19:00,1.1724,1.17258,1.17235,1.17258,90599999.0
2005-09-23 14:20:00,1.17272,1.17291,1.17252,1.17276,109799998.0
2005-09-23 14:21:00,1.17293,1.173,1.17291,1.17292,139100000.0
2005-09-23 14:22:00,1.173,1.17307,1.17291,1.17294,133400000.0
2005-09-23 14:23:00,1.17309,1.17318,1.17305,1.17307,155800000.0
2005-09-23 14:24:00,1.17302,1.17302,1.17294,1.17294,120100000.0
2005-09-23 14:25:00,1.17281,1.17284,1.17281,1.17284,28200000.0
2005-09-23 14:26:00,1.17277,1.17285,1.17275,1.17275,18400000.0
2005-09-23 14:27:00,1.1728,1.17285,1.17275,1.1728,88700001.0
2005-09-23 14:28:00,1.17277,1.17291,1.17276,1.17291,103999999.0
2005-09-23 14:29:00,1.17289,1.17304,1.17289,1.17304,74100001.0
2005-09-23 14:30:00,1.17317,1.17327,1.173,1.173,90799997.0
2005-09-23 14:31:00,1.17311,1.17323,1.17311,1.17323,36800000.0
2005-09-23 14:32:00,1.17313,1.17313,1.17306,1.1731,125600001.0
2005-09-23 14:33:00,1.17303,1.17305,1.17293,1.17293,31100000.0
2005-09-23 14:34:00,1.17297,1.17297,1.1728,1.1728,88000001.0
2005-09-23 14:35:00,1.17269,1.17273,1.17258,1.17258,130399999.0
2005-09-23 14:36:00,1.17265,1.17271,1.17262,1.17268,177900000.0
2005-09-23 14:37:00,1.17275,1.17305,1.17275,1.17305,89100001.0
2005-09-23 14:38:00,1.17317,1.17326,1.17314,1.17321,160000000.0
2005-09-23 14:39:00,1.17324,1.17341,1.17324,1.17325,102600001.0
2005-09-23 14:40:00,1.17319,1.17327,1.17291,1.17322,101590001.0
2005-09-23 14:41:00,1.17332,1.17358,1.17332,1.17358,22000000.0
2005-09-23 14:42:00,1.17382,1.17416,1.17382,1.17409,63200000.0
2005-09-23 14:43:00,1.17413,1.1743,1.17411,1.1743,52199999.0
2005-09-23 14:44:00,1.17433,1.17434,1.17387,1.17387,53100000.0
2005-09-23 14:45:00,1.17395,1.17404,1.17379,1.17389,94900001.0
2005-09-23 14:46:00,1.17394,1.17394,1.17366,1.17366,97300000.0
2005-09-23 14:47:00,1.17358,1.17376,1.17351,1.17376,121799999.0
2005-09-23 14:48:00,1.17382,1.17403,1.17374,1.17374,50400000.0
2005-09-23 14:49:00,1.17369,1.17377,1.17351,1.17369,176700002.0
2005-09-23 14:50:00,1.1739,1.17425,1.1739,1.1742,115599998.0
2005-09-23 14:51:00,1.17414,1.17421,1.17407,1.17408,117800000.0
2005-09-23 14:52:00,1.17402,1.17402,1.17372,1.17374,108400001.0
2005-09-23 14:53:00,1.17373,1.17385,1.17373,1.17376,35700000.0
2005-09-23 14:54:00,1.17363,1.17371,1.1736,1.17368,76299999.0
2005-09-23 14:55:00,1.17373,1.17375,1.17364,1.17375,150199998.0
2005-09-23 14:56:00,1.17358,1.17388,1.17356,1.17388,123699999.0
2005-09-23 14:57:00,1.17393,1.17418,1.17393,1.17415,146700002.0
2005-09-23 14:58:00,1.17422,1.17425,1.1741,1.1741,127399999.0
2005-09-23 14:59:00,1.17421,1.17424,1.17405,1.17405,114099999.0
2005-09-23 15:00:00,1.17389,1.17423,1.17389,1.17423,67900000.0
2005-09-23 15:01:00,1.17442,1.1748,1.17442,1.17478,173100000.0
2005-09-23 15:02:00,1.17487,1.17521,1.17487,1.17505,55499999.0
2005-09-23 15:03:00,1.17493,1.17526,1.17493,1.17521,77800001.0
2005-09-23 15:04:00,1.17542,1.17543,1.17524,1.1753,86500000.0
2005-09-23 15:05:00,1.17511,1.17511,1.17494,1.17494,1500000.0
2005-09-23 15:06:00,1.17482,1.17483,1.17376,1.17407,171300002.0
2005-09-23 15:07:00,1.17408,1.17408,1.17403,1.17408,78300000.0
2005-09-23 15:08:00,1.17422,1.17437,1.17422,1.17422,36900001.0
2005-09-23 15:09:00,1.17428,1.17429,1.17418,1.17428,118199998.0
2005-09-23 15:10:00,1.17418,1.17434,1.17418,1.1743,76200000.0
2005-09-23 15:11:00,1.17435,1.17478,1.17435,1.17478,166600000.0
2005-09-23 15:12:00,1.17487,1.17487,1.1745,1.1745,128100001.0
2005-09-23 15:13:00,1.17448,1.17475,1.17448,1.1747,68900000.0
2005-09-23 15:14:00,1.17461,1.17478,1.17461,1.17465,127199998.0
2005-09-23 15:15:00,1.1748,1.1748,1.17463,1.17463,78800002.0
2005-09-23 15:16:00,1.17458,1.17473,1.17452,1.17473,83399999.0
2005-09-23 15:17:00,1.17473,1.17474,1.17463,1.17467,116799999.0
2005-09-23 15:18:00,1.1747,1.17475,1.17443,1.17443,89500000.0
2005-09-23 15:19:00,1.17443,1.17463,1.17443,1.17449,91900002.0
2005-09-23 15:20:00,1.17457,1.17466,1.17456,1.17458,80999999.0
2005-09-23 15:21:00,1.17442,1.17455,1.17442,1.17445,210700000.0
2005-09-23 15:22:00,1.17452,1.1746,1.17452,1.17452,91000002.0
2005-09-23 15:23:00,1.17441,1.17446,1.17437,1.17437,43100000.0
2005-09-23 15:24:00,1.17442,1.17452,1.17442,1.17452,25700001.0
2005-09-23 15:25:00,1.1743,1.1744,1.17414,1.17426,142400000.0
2005-09-23 15:26:00,1.17432,1.17432,1.17393,1.1741,108099999.0
2005-09-23 15:27:00,1.17427,1.17464,1.17427,1.17461,88100003.0
2005-09-23 15:28:00,1.17455,1.17467,1.17455,1.17467,64200002.0
2005-09-23 15:29:00,1.1747,1.1747,1.1745,1.1745,32000000.0
2005-09-23 15:30:00,1.17452,1.17466,1.17449,1.17462,131800002.0
2005-09-23 15:31:00,1.17453,1.17462,1.17441,1.1745,114099999.0
2005-09-23 15:32:00,1.17435,1.17442,1.17412,1.17417,110400001.0
2005-09-23 15:33:00,1.17413,1.17413,1.17409,1.17411,61600000.0
2005-09-23 15:34:00,1.17412,1.17412,1.1738,1.17383,56200001.0
2005-09-23 15:35:00,1.17374,1.17374,1.17333,1.17334,31400000.0
2005-09-23 15:36:00,1.1732,1.1732,1.17303,1.17318,91000000.0
2005-09-23 15:37:00,1.17319,1.17334,1.17311,1.17317,134899999.0
2005-09-23 15:38:00,1.17315,1.17324,1.17302,1.17302,86700001.0
2005-09-23 15:39:00,1.17304,1.17304,1.17272,1.17288,101899999.0
2005-09-23 15:40:00,1.1728,1.17289,1.1727,1.17289,83899999.0
2005-09-23 15:41:00,1.17294,1.17306,1.17294,1.17301,50299999.0
2005-09-23 15:42:00,1.17301,1.17322,1.17301,1.17315,54900000.0
2005-09-23 15:43:00,1.17328,1.17328,1.17313,1.17318,131200000.0
2005-09-23 15:44:00,1.17322,1.17323,1.17285,1.17295,93499999.0
2005-09-23 15:45:00,1.173,1.17305,1.173,1.17305,42400001.0
2005-09-23 15:46:00,1.173,1.17313,1.17299,1.17302,38400000.0
2005-09-23 15:47:00,1.17287,1.17304,1.17278,1.17278,59500001.0
2005-09-23 15:48:00,1.17277,1.17296,1.17273,1.17285,29700000.0
2005-09-23 15:49:00,1.17293,1.1731,1.17286,1.17305,157899998.0
2005-09-23 15:50:00,1.17313,1.17339,1.17313,1.17318,111999999.0
2005-09-23 15:51:00,1.17314,1.17327,1.17309,1.17309,151900000.0
2005-09-23 15:52:00,1.17326,1.17338,1.17297,1.17297,67200000.0
2005-09-23 15:53:00,1.17289,1.17291,1.17282,1.1729,74399999.0
2005-09-23 15:54:00,1.17302,1.1731,1.17301,1.1731,21700000.0
2005-09-23 15:55:00,1.1732,1.17335,1.1732,1.17335,4000000.0
2005-09-23 15:56:00,1.17367,1.1738,1.17367,1.17374,38700000.0
2005-09-23 15:57:00,1.17371,1.1738,1.17371,1.17375,103000001.0
2005-09-23 15:58:00,1.17385,1.17413,1.17385,1.17413,88499998.0
2005-09-23 15:59:00,1.1742,1.1742,1.17403,1.1741,83999998.0
2005-09-23 16:00:00,1.17422,1.17426,1.17394,1.17407,78200000.0
2005-09-23 16:01:00,1.17403,1.17403,1.17355,1.17356,21800000.0
2005-09-23 16:02:00,1.17355,1.17356,1.17331,1.17331,54100000.0
2005-09-23 16:03:00,1.17332,1.17337,1.17327,1.17337,95800000.0
2005-09-23 16:04:00,1.17332,1.17344,1.1732,1.1732,52600001.0
2005-09-23 16:05:00,1.17308,1.17308,1.17295,1.17297,35599999.0
2005-09-23 16:06:00,1.17303,1.17307,1.17292,1.17298,94300002.0
2005-09-23 16:07:00,1.173,1.173,1.17283,1.17291,75499999.0
2005-09-23 16:08:00,1.17293,1.17309,1.17293,1.17309,120600002.0
2005-09-23 16:09:00,1.17307,1.17308,1.17296,1.17308,116400000.0
2005-09-23 16:10:00,1.17308,1.17308,1.17292,1.17308,67700001.0
2005-09-23 16:11:00,1.17312,1.1732,1.17294,1.17294,103800002.0
2005-09-23 16:12:00,1.17292,1.17293,1.17284,1.17284,99700000.0
2005-09-23 16:13:00,1.17278,1.17287,1.17275,1.17275,98600001.0
2005-09-23 16:14:00,1.17277,1.17292,1.17272,1.17272,78699998.0
2005-09-23 16:15:00,1.17272,1.17272,1.17246,1.17254,127300000.0
2005-09-23 16:16:00,1.17261,1.17271,1.17261,1.17261,41600000.0
2005-09-23 16:17:00,1.17233,1.17233,1.17195,1.17195,73100002.0
2005-09-23 16:18:00,1.17198,1.1722,1.17188,1.172,133199998.0
2005-09-23 16:19:00,1.17215,1.17244,1.17209,1.17209,94300001.0
2005-09-23 16:20:00,1.17182,1.17198,1.17168,1.17185,167899996.0
2005-09-23 16:21:00,1.17187,1.17223,1.17187,1.17204,101599999.0
2005-09-23 16:22:00,1.17207,1.17224,1.17207,1.17224,71199998.0
2005-09-23 16:23:00,1.17223,1.17225,1.17215,1.17215,149000003.0
2005-09-23 16:24:00,1.17217,1.17217,1.17196,1.17196,26100000.0
2005-09-23 16:25:00,1.17195,1.17203,1.17186,1.17186,88200000.0
2005-09-23 16:26:00,1.17179,1.1719,1.17157,1.17162,185100001.0
2005-09-23 16:27:00,1.1715,1.1715,1.17125,1.17135,152600002.0
2005-09-23 16:28:00,1.17138,1.17142,1.17138,1.17142,12000000.0
2005-09-23 16:29:00,1.17138,1.17138,1.17127,1.17135,35900000.0
2005-09-23 16:30:00,1.17154,1.17156,1.17154,1.17156,3400000.0
2005-09-23 16:31:00,1.17162,1.17178,1.17162,1.17169,143400001.0
2005-09-23 16:32:00,1.17172,1.1719,1.17168,1.1718,168000001.0
2005-09-23 16:33:00,1.17185,1.17212,1.17185,1.17212,35200000.0
2005-09-23 16:34:00,1.17217,1.17228,1.17212,1.17215,113299999.0
2005-09-23 16:35:00,1.17226,1.17235,1.1722,1.17235,65800000.0
2005-09-23 16:36:00,1.17231,1.17232,1.17226,1.17226,51600000.0
2005-09-23 16:37:00,1.17222,1.17222,1.17177,1.17177,59500000.0
2005-09-23 16:38:00,1.17164,1.17179,1.17164,1.1717,169100002.0
2005-09-23 16:39:00,1.17177,1.17197,1.17177,1.17196,108700001.0
2005-09-23 16:40:00,1.17186,1.17186,1.17157,1.17163,124899999.0
2005-09-23 16:41:00,1.17154,1.17156,1.17144,1.17144,36900000.0
2005-09-23 16:42:00,1.17138,1.17147,1.17135,1.17138,116000000.0
2005-09-23 16:43:00,1.17142,1.17193,1.17142,1.17193,114900001.0
2005-09-23 16:44:00,1.17205,1.17225,1.17204,1.1722,38500000.0
2005-09-23 16:45:00,1.17232,1.17244,1.1723,1.1723,113600001.0
2005-09-23 16:46:00,1.17225,1.17229,1.17214,1.17229,78800003.0
2005-09-23 16:47:00,1.17242,1.17255,1.17242,1.17245,101600000.0
2005-09-23 16:48:00,1.17234,1.17239,1.17228,1.17233,52500001.0
2005-09-23 16:49:00,1.17229,1.17254,1.17227,1.17229,128400000.0
2005-09-23 16:50:00,1.17215,1.17224,1.17208,1.17208,246800001.0
2005-09-23 16:51:00,1.172,1.17224,1.172,1.17221,161900000.0
2005-09-23 16:52:00,1.17222,1.17234,1.17209,1.17219,154900000.0
2005-09-23 16:53:00,1.17207,1.17207,1.17183,1.17198,80599999.0
2005-09-23 16:54:00,1.17204,1.17219,1.17204,1.17207,61400001.0
2005-09-23 16:55:00,1.17219,1.17243,1.17219,1.17243,57800000.0
2005-09-23 16:56:00,1.17242,1.17242,1.17217,1.17217,38300000.0
2005-09-23 16:57:00,1.17227,1.17268,1.17227,1.17265,113599999.0
2005-09-23 16:58:00,1.17258,1.17271,1.17251,1.17262,109999998.0
2005-09-23 16:59:00,1.17263,1.17302,1.17263,1.173,191300001.0
2005-09-23 17:00:00,1.17295,1.17299,1.17281,1.17299,70900001.0
2005-09-23 17:01:00,1.173,1.173,1.17282,1.17288,64600000.0
2005-09-23 17:02:00,1.17299,1.17308,1.17296,1.17296,74700000.0
2005-09-23 17:03:00,1.17306,1.17318,1.173,1.17314,114200002.0
2005-09-23 17:04:00,1.17303,1.17318,1.17303,1.17305,128899999.0
2005-09-23 17:05:00,1.1731,1.17315,1.17297,1.17297,73300000.0
2005-09-23 17:06:00,1.17283,1.17283,1.17264,1.17275,29600000.0
2005-09-23 17:07:00,1.17274,1.17279,1.17267,1.17267,33200000.0
2005-09-23 17:08:00,1.17263,1.17268,1.17258,1.1726,65599999.0
2005-09-23 17:09:00,1.17257,1.17268,1.17255,1.17255,82999999.0
2005-09-23 17:10:00,1.17256,1.17266,1.17251,1.17259,117000002.0
2005-09-23 17:11:00,1.17233,1.17233,1.17214,1.17216,76300001.0
2005-09-23 17:12:00,1.17212,1.17212,1.17196,1.17201,88100002.0
2005-09-23 17:13:00,1.17187,1.17196,1.17187,1.17194,77100000.0
2005-09-23 17:14:00,1.17181,1.17181,1.1718,1.1718,8100000.0
2005-09-23 17:15:00,1.17175,1.17181,1.17165,1.17172,154000000.0
2005-09-23 17:16:00,1.1717,1.17185,1.1717,1.17185,85700003.0
2005-09-23 17:17:00,1.17193,1.17198,1.17193,1.17193,35900000.0
2005-09-23 17:18:00,1.17215,1.1725,1.17215,1.17245,43400000.0
2005-09-23 17:19:00,1.17235,1.1725,1.17226,1.1725,117800000.0
2005-09-23 17:20:00,1.17258,1.17258,1.17252,1.17255,145100000.0
2005-09-23 17:21:00,1.17235,1.17235,1.17225,1.17225,16000000.0
2005-09-23 17:22:00,1.17208,1.17213,1.17177,1.17213,121500001.0
2005-09-23 17:23:00,1.17212,1.17212,1.17193,1.17195,75000000.0
2005-09-23 17:24:00,1.17195,1.17195,1.17191,1.17191,2100000.0
2005-09-23 17:25:00,1.17183,1.17183,1.17167,1.17169,78899999.0
2005-09-23 17:26:00,1.1717,1.17171,1.17157,1.17157,148399996.0
2005-09-23 17:27:00,1.17174,1.17184,1.17174,1.17184,24899999.0
2005-09-23 17:28:00,1.17179,1.17189,1.17167,1.17175,36200000.0
2005-09-23 17:29:00,1.17185,1.17196,1.17179,1.17179,105300000.0
2005-09-23 17:30:00,1.17182,1.17193,1.17181,1.17188,92900002.0
2005-09-23 17:31:00,1.17187,1.17187,1.17174,1.17174,62499999.0
2005-09-23 17:32:00,1.17169,1.17178,1.17168,1.17178,41600001.0
2005-09-23 17:33:00,1.17176,1.17176,1.17169,1.17169,7800000.0
2005-09-23 17:34:00,1.17165,1.17165,1.17165,1.17165,14400000.0
2005-09-23 17:35:00,1.17166,1.17178,1.17165,1.17165,98499998.0
2005-09-23 17:36:00,1.17175,1.17175,1.17165,1.17165,18400000.0
2005-09-23 17:37:00,1.17165,1.17165,1.1715,1.17153,101299999.0
2005-09-23 17:38:00,1.17158,1.17179,1.17156,1.17158,127800002.0
2005-09-23 17:39:00,1.1716,1.17163,1.17158,1.1716,65100000.0
2005-09-23 17:40:00,1.17163,1.17163,1.1715,1.17162,68000000.0
2005-09-23 17:41:00,1.17158,1.17158,1.17152,1.17152,35100000.0
2005-09-23 17:42:00,1.17155,1.17164,1.1715,1.17162,38400000.0
2005-09-23 17:43:00,1.17159,1.1716,1.1715,1.1716,108700000.0
2005-09-23 17:44:00,1.17157,1.17165,1.17152,1.17165,154600001.0
2005-09-23 17:45:00,1.17158,1.17161,1.17147,1.17158,16900000.0
2005-09-23 17:46:00,1.17163,1.17163,1.1716,1.1716,52800002.0
2005-09-23 17:47:00,1.17159,1.1716,1.17138,1.17142,167500001.0
2005-09-23 17:48:00,1.1715,1.1715,1.1715,1.1715,12100000.0
2005-09-23 17:49:00,1.17149,1.1716,1.17149,1.17158,72100003.0
2005-09-23 17:50:00,1.17154,1.17161,1.17154,1.1716,15900000.0
2005-09-23 17:51:00,1.17175,1.17186,1.17171,1.1718,65400000.0
2005-09-23 17:52:00,1.17185,1.17185,1.1718,1.1718,8100000.0
2005-09-23 17:53:00,1.1717,1.17175,1.17167,1.17167,136899999.0
2005-09-23 17:54:00,1.1717,1.17175,1.1716,1.17168,57500000.0
2005-09-23 17:55:00,1.17161,1.17168,1.17161,1.17163,161200001.0
2005-09-23 17:56:00,1.17153,1.17153,1.17142,1.17142,93299999.0
2005-09-23 17:57:00,1.17152,1.17152,1.1714,1.17141,166100003.0
2005-09-23 17:58:00,1.17135,1.17135,1.17111,1.17113,93499998.0
2005-09-23 17:59:00,1.17113,1.17131,1.17113,1.17121,192500004.0
2005-09-23 18:00:00,1.17119,1.17124,1.17107,1.17107,143199998.0
2005-09-23 18:01:00,1.17103,1.17103,1.17041,1.17041,454700005.0
2005-09-23 18:02:00,1.17036,1.17036,1.16989,1.17008,834000001.0
2005-09-23 18:03:00,1.17013,1.17066,1.17013,1.17066,761399999.0
2005-09-23 18:04:00,1.17063,1.17063,1.17019,1.17019,763100000.0
2005-09-23 18:05:00,1.17023,1.1704,1.17019,1.17039,901000003.0
2005-09-23 18:06:00,1.17042,1.17052,1.17034,1.17034,676800003.0
2005-09-23 18:07:00,1.17029,1.17037,1.17021,1.17023,1134400000.0
2005-09-23 18:08:00,1.17018,1.17022,1.16977,1.16977,868799993.0
2005-09-23 18:09:00,1.16965,1.16965,1.16924,1.16924,514900000.0
2005-09-23 18:10:00,1.16934,1.16957,1.16934,1.16944,787799997.0
2005-09-23 18:11:00,1.16948,1.16948,1.16878,1.1689,737399998.0
2005-09-23 18:12:00,1.16867,1.16867,1.16832,1.16832,81200000.0
2005-09-23 18:13:00,1.16827,1.16898,1.16827,1.16898,419300002.0
2005-09-23 18:14:00,1.169,1.169,1.16863,1.16864,429000000.0
2005-09-23 18:15:00,1.16862,1.16893,1.16862,1.16881,768799999.0
2005-09-23 18:16:00,1.16889,1.16906,1.16888,1.16906,579899999.0
2005-09-23 18:17:00,1.16907,1.16911,1.1687,1.1687,912200007.0
2005-09-23 18:18:00,1.16864,1.16904,1.16864,1.16903,586499997.0
2005-09-23 18:19:00,1.16916,1.16929,1.16896,1.16896,151899999.0
2005-09-23 18:20:00,1.16896,1.16899,1.16874,1.16878,627900004.0
2005-09-23 18:21:00,1.16877,1.16877,1.16857,1.16857,234800002.0
2005-09-23 18:22:00,1.16862,1.16887,1.16862,1.16885,205900000.0
2005-09-23 18:23:00,1.16888,1.16894,1.16885,1.16889,414099998.0
2005-09-23 18:24:00,1.16885,1.16887,1.16869,1.16879,671399997.0
2005-09-23 18:25:00,1.16873,1.16873,1.1686,1.1687,359800000.0
2005-09-23 18:26:00,1.16876,1.16897,1.16866,1.16897,909700003.0
2005-09-23 18:27:00,1.16913,1.16926,1.16909,1.16909,780300006.0
2005-09-23 18:28:00,1.16907,1.16915,1.16901,1.16902,428000004.0
2005-09-23 18:29:00,1.16902,1.16926,1.16902,1.16926,405299998.0
2005-09-23 18:30:00,1.16932,1.1694,1.16927,1.16932,852600008.0
2005-09-23 18:31:00,1.1693,1.16935,1.16922,1.16927,420200001.0
2005-09-23 18:32:00,1.16924,1.16928,1.16905,1.16905,344499997.0
2005-09-23 18:33:00,1.16901,1.16914,1.16893,1.16902,637299997.0
2005-09-23 18:34:00,1.16902,1.16905,1.16898,1.16905,321599999.0
2005-09-23 18:35:00,1.16905,1.16905,1.16895,1.169,498700001.0
2005-09-23 18:36:00,1.169,1.16902,1.16892,1.16893,354500002.0
2005-09-23 18:37:00,1.16892,1.169,1.16892,1.16893,72999999.0
2005-09-23 18:38:00,1.16901,1.16906,1.16895,1.16901,180299999.0
2005-09-23 18:39:00,1.16903,1.16916,1.16903,1.1691,201100001.0
2005-09-23 18:40:00,1.16909,1.16914,1.16899,1.16901,702799999.0
2005-09-23 18:41:00,1.169,1.16907,1.16895,1.16895,318699999.0
2005-09-23 18:42:00,1.16899,1.16916,1.16899,1.16908,428399999.0
2005-09-23 18:43:00,1.16905,1.16905,1.16895,1.16895,492889997.0
2005-09-23 18:44:00,1.169,1.16905,1.16895,1.169,378000003.0
2005-09-23 18:45:00,1.16905,1.16905,1.16895,1.16898,372300000.0
2005-09-23 18:46:00,1.169,1.16905,1.16895,1.169,171500001.0
2005-09-23 18:47:00,1.1689,1.1689,1.16873,1.16879,128899999.0
2005-09-23 18:48:00,1.16888,1.16893,1.16873,1.16893,109400001.0
2005-09-23 18:49:00,1.16897,1.16903,1.16893,1.16903,91200000.0
2005-09-23 18:50:00,1.169,1.16911,1.16888,1.16911,90699999.0
2005-09-23 18:51:00,1.1691,1.16915,1.1691,1.1691,130200002.0
2005-09-23 18:52:00,1.1691,1.1691,1.16905,1.1691,107400000.0
2005-09-23 18:53:00,1.16914,1.16932,1.16914,1.16922,493499999.0
2005-09-23 18:54:00,1.16924,1.16924,1.16914,1.16922,169300001.0
2005-09-23 18:55:00,1.16923,1.16927,1.16915,1.16927,398000004.0
2005-09-23 18:56:00,1.16928,1.16928,1.16923,1.16926,163300000.0
2005-09-23 18:57:00,1.16931,1.16943,1.16931,1.16941,357000001.0
2005-09-23 18:58:00,1.16945,1.16945,1.16928,1.16928,93900000.0
2005-09-23 18:59:00,1.16933,1.16978,1.16933,1.16978,481399994.0
2005-09-23 19:00:00,1.16982,1.16982,1.16964,1.16965,314090003.0
2005-09-23 19:01:00,1.16962,1.16968,1.16958,1.16968,68800001.0
2005-09-23 19:02:00,1.16965,1.16965,1.16945,1.16952,171500001.0
2005-09-23 19:03:00,1.1695,1.1695,1.16936,1.16936,300799999.0
2005-09-23 19:04:00,1.16939,1.16943,1.1693,1.16934,220300004.0
2005-09-23 19:05:00,1.16935,1.1694,1.16932,1.16937,331200002.0
2005-09-23 19:06:00,1.16943,1.16954,1.16938,1.16939,408599996.0
2005-09-23 19:07:00,1.16941,1.16953,1.1694,1.16953,82700000.0
2005-09-23 19:08:00,1.16953,1.16953,1.16937,1.16951,427800002.0
2005-09-23 19:09:00,1.16962,1.16976,1.16961,1.16973,624700003.0
2005-09-23 19:10:00,1.16973,1.16974,1.16959,1.16972,71099999.0
2005-09-23 19:11:00,1.16975,1.16978,1.16957,1.16977,362200002.0
2005-09-23 19:12:00,1.16977,1.16983,1.16956,1.16963,208400002.0
2005-09-23 19:13:00,1.16963,1.16965,1.16947,1.16947,166999999.0
2005-09-23 19:14:00,1.16942,1.16956,1.16939,1.16939,260400002.0
2005-09-23 19:15:00,1.16928,1.16928,1.16911,1.16913,325600002.0
2005-09-23 19:16:00,1.16914,1.16927,1.16914,1.16927,302500002.0
2005-09-23 19:17:00,1.1695,1.16951,1.16939,1.1695,320300002.0
2005-09-23 19:18:00,1.1695,1.16955,1.16942,1.16948,509899995.0
2005-09-23 19:19:00,1.16942,1.16953,1.16942,1.1695,117400000.0
2005-09-23 19:20:00,1.16949,1.16949,1.16939,1.16943,199899999.0
2005-09-23 19:21:00,1.1695,1.1695,1.16947,1.16948,180800001.0
2005-09-23 19:22:00,1.16956,1.16974,1.16956,1.16964,237300004.0
2005-09-23 19:23:00,1.16956,1.16961,1.16941,1.16951,95000001.0
2005-09-23 19:24:00,1.1696,1.1696,1.16955,1.1696,43900000.0
2005-09-23 19:25:00,1.16958,1.16958,1.16952,1.16958,76299998.0
2005-09-23 19:26:00,1.16964,1.16964,1.16961,1.16961,12800000.0
2005-09-23 19:27:00,1.1697,1.16973,1.16962,1.16965,512900006.0
2005-09-23 19:28:00,1.1697,1.16975,1.1697,1.1697,141599999.0
2005-09-23 19:29:00,1.1697,1.1697,1.16965,1.1697,60999999.0
2005-09-23 19:30:00,1.16975,1.16975,1.16965,1.1697,139300001.0
2005-09-23 19:31:00,1.1697,1.1697,1.1697,1.1697,37600000.0
2005-09-23 19:32:00,1.16958,1.16962,1.16958,1.16962,55800001.0
2005-09-23 19:33:00,1.16942,1.16949,1.16936,1.16937,245499998.0
2005-09-23 19:34:00,1.16934,1.16943,1.16933,1.16939,99500001.0
2005-09-23 19:35:00,1.1694,1.1694,1.1694,1.1694,9600000.0
2005-09-23 19:36:00,1.1694,1.16948,1.16932,1.16932,161599999.0
2005-09-23 19:37:00,1.16942,1.16942,1.16925,1.16937,433289998.0
2005-09-23 19:38:00,1.16926,1.16926,1.16864,1.16872,244800004.0
2005-09-23 19:39:00,1.16868,1.16903,1.16868,1.16897,466700000.0
2005-09-23 19:40:00,1.16903,1.16917,1.16877,1.16914,273200004.0
2005-09-23 19:41:00,1.1691,1.16914,1.16899,1.1691,210600000.0
2005-09-23 19:42:00,1.1691,1.16915,1.16907,1.16912,274000000.0
2005-09-23 19:43:00,1.16918,1.16918,1.16904,1.16917,104700000.0
2005-09-23 19:44:00,1.16912,1.16918,1.16912,1.16917,76599999.0
2005-09-23 19:45:00,1.16923,1.1693,1.16923,1.16925,111900001.0
2005-09-23 19:46:00,1.16932,1.16939,1.16932,1.16939,96599998.0
2005-09-23 19:47:00,1.16951,1.16959,1.16951,1.16959,14300000.0
2005-09-23 19:48:00,1.16981,1.16989,1.16981,1.16989,7200000.0
2005-09-23 19:49:00,1.17,1.17024,1.16995,1.17003,171700002.0
2005-09-23 19:50:00,1.16999,1.16999,1.16989,1.16998,54400000.0
2005-09-23 19:51:00,1.16997,1.17006,1.16994,1.17003,114300001.0
2005-09-23 19:52:00,1.17008,1.17013,1.17001,1.17013,112300001.0
2005-09-23 19:53:00,1.17,1.17,1.16993,1.16998,119100002.0
2005-09-23 19:54:00,1.17002,1.17007,1.17002,1.17007,44500002.0
2005-09-23 19:55:00,1.17012,1.17017,1.17,1.17,125500003.0
2005-09-23 19:56:00,1.17017,1.17017,1.17005,1.17005,260000001.0
2005-09-23 19:57:00,1.17005,1.17016,1.17005,1.17016,124399998.0
2005-09-23 19:58:00,1.17025,1.17032,1.17017,1.17019,108600001.0
2005-09-23 19:59:00,1.17022,1.17031,1.1702,1.17025,183300002.0
2005-09-23 20:00:00,1.1703,1.17038,1.1703,1.17038,55200001.0
2005-09-23 20:01:00,1.17038,1.17061,1.17038,1.17061,78300000.0
2005-09-23 20:02:00,1.17063,1.17068,1.17057,1.17063,70900000.0
2005-09-23 20:03:00,1.17063,1.17068,1.17053,1.17057,470700002.0
2005-09-23 20:04:00,1.17065,1.17065,1.17058,1.17058,137999999.0
2005-09-23 20:05:00,1.17055,1.17059,1.17029,1.17029,89500000.0
2005-09-23 20:06:00,1.17033,1.17046,1.17033,1.17042,146700002.0
2005-09-23 20:07:00,1.1704,1.17051,1.17037,1.1704,253799999.0
2005-09-23 20:08:00,1.1704,1.17045,1.1704,1.17045,340700000.0
2005-09-23 20:09:00,1.1704,1.17048,1.1704,1.17043,242599999.0
2005-09-23 20:10:00,1.17042,1.17051,1.17039,1.17042,148799999.0
2005-09-23 20:11:00,1.1704,1.1704,1.1704,1.1704,206999999.0
2005-09-23 20:12:00,1.1704,1.17045,1.17037,1.1704,544000004.0
2005-09-23 20:13:00,1.17043,1.17043,1.17037,1.1704,136000000.0
2005-09-23 20:14:00,1.17035,1.17045,1.17035,1.1704,118200000.0
2005-09-23 20:15:00,1.17045,1.17048,1.17035,1.1704,572400003.0
2005-09-23 20:16:00,1.17037,1.17043,1.17029,1.17035,635100000.0
2005-09-23 20:17:00,1.17037,1.17048,1.17033,1.17045,285100003.0
2005-09-23 20:18:00,1.17044,1.17044,1.17023,1.17023,144999996.0
2005-09-23 20:19:00,1.17017,1.17023,1.17015,1.17023,136800000.0
2005-09-23 20:20:00,1.17023,1.17041,1.17023,1.17038,316000000.0
2005-09-23 20:21:00,1.17039,1.17041,1.17029,1.17029,273099998.0
2005-09-23 20:22:00,1.17033,1.17035,1.17023,1.17035,467300002.0
2005-09-23 20:23:00,1.17028,1.17028,1.17016,1.17018,379700002.0
2005-09-23 20:24:00,1.1702,1.1702,1.17015,1.17015,403000006.0
2005-09-23 20:25:00,1.17022,1.17027,1.17018,1.17018,175100001.0
2005-09-23 20:26:00,1.17017,1.17023,1.17017,1.17021,203000000.0
2005-09-23 20:27:00,1.17023,1.17034,1.1702,1.17023,239499997.0
2005-09-23 20:28:00,1.1703,1.17035,1.17025,1.1703,813200004.0
2005-09-23 20:29:00,1.17025,1.1703,1.1702,1.17025,428900003.0
2005-09-23 20:30:00,1.17022,1.1703,1.17018,1.17022,340300003.0
2005-09-23 20:31:00,1.17021,1.17021,1.16995,1.16995,419199998.0
2005-09-23 20:32:00,1.16991,1.16995,1.1698,1.1699,307699997.0
2005-09-23 20:33:00,1.16989,1.17014,1.16989,1.17014,347800003.0
2005-09-23 20:34:00,1.17015,1.17022,1.17015,1.17022,92699999.0
2005-09-23 20:35:00,1.17025,1.17025,1.17017,1.1702,139300002.0
2005-09-23 20:36:00,1.17021,1.17028,1.17015,1.17028,345499999.0
2005-09-23 20:37:00,1.1703,1.1703,1.17015,1.17015,297300000.0
2005-09-23 20:38:00,1.17015,1.1702,1.17012,1.1702,342899999.0
2005-09-23 20:39:00,1.1702,1.17025,1.17015,1.17025,421099997.0
2005-09-23 20:40:00,1.17023,1.17023,1.16995,1.16995,230900001.0
2005-09-23 20:41:00,1.16993,1.17007,1.16989,1.17007,388899998.0
2005-09-23 20:42:00,1.17008,1.17008,1.16997,1.16998,521600002.0
2005-09-23 20:43:00,1.16999,1.17007,1.16995,1.16998,183699995.0
2005-09-23 20:44:00,1.17002,1.17011,1.17,1.17011,53400000.0
2005-09-23 20:45:00,1.17014,1.17018,1.17004,1.17004,231299999.0
2005-09-23 20:46:00,1.17005,1.17015,1.17005,1.17015,280100003.0
2005-09-23 20:47:00,1.17016,1.17023,1.17013,1.17013,200500004.0
2005-09-23 20:48:00,1.17013,1.17013,1.16996,1.16998,78400003.0
2005-09-23 20:49:00,1.1699,1.1699,1.16954,1.16967,263600001.0
2005-09-23 20:50:00,1.16955,1.16955,1.16912,1.16914,306500002.0
2005-09-23 20:51:00,1.16918,1.16934,1.16918,1.16926,130299998.0
2005-09-23 20:52:00,1.16927,1.16934,1.16927,1.16934,47200000.0
2005-09-23 20:53:00,1.16953,1.16962,1.16953,1.16954,290999998.0
2005-09-23 20:54:00,1.16956,1.16958,1.16943,1.16946,419700000.0
2005-09-23 20:55:00,1.16954,1.16959,1.16951,1.16958,278200004.0
2005-09-23 20:56:00,1.1696,1.16962,1.16953,1.16962,483499999.0
2005-09-23 20:57:00,1.1696,1.16979,1.1696,1.16979,445600001.0
2005-09-23 20:58:00,1.16984,1.17015,1.16984,1.17012,292100003.0
2005-09-23 20:59:00,1.17011,1.17048,1.17006,1.17048,349500002.0
2005-09-23 21:00:00,1.17059,1.1709,1.17059,1.17088,971200010.0
2005-09-23 21:01:00,1.17088,1.17103,1.17071,1.17081,621100007.0
2005-09-23 21:02:00,1.17072,1.17074,1.17062,1.17073,124999999.0
2005-09-23 21:03:00,1.17091,1.17103,1.17072,1.17103,518100005.0
2005-09-23 21:04:00,1.17108,1.17113,1.171,1.17107,768700002.0
2005-09-23 21:05:00,1.17105,1.17108,1.1709,1.171,809199998.0
2005-09-23 21:06:00,1.17107,1.17107,1.17097,1.17098,76999999.0
2005-09-23 21:07:00,1.17095,1.171,1.17083,1.17083,765899997.0
2005-09-23 21:08:00,1.17082,1.17093,1.17078,1.17093,165100000.0
2005-09-23 21:09:00,1.17088,1.17097,1.17087,1.17095,101399999.0
2005-09-23 21:10:00,1.17092,1.17092,1.17077,1.1708,396600001.0
2005-09-23 21:11:00,1.17082,1.17096,1.17081,1.17091,379700000.0
2005-09-23 21:12:00,1.17102,1.17112,1.171,1.171,339000004.0
2005-09-23 21:13:00,1.17097,1.17097,1.17081,1.17082,466600005.0
2005-09-23 21:14:00,1.17092,1.17098,1.17089,1.17096,253000002.0
2005-09-23 21:15:00,1.17095,1.171,1.17095,1.17097,62799999.0
2005-09-23 21:16:00,1.17092,1.17097,1.1709,1.1709,127100001.0
2005-09-23 21:17:00,1.17091,1.17091,1.17047,1.17047,59800001.0
2005-09-23 21:18:00,1.17042,1.17047,1.17037,1.17047,138400000.0
2005-09-23 21:19:00,1.17044,1.17048,1.17037,1.17037,130099999.0
2005-09-23 21:20:00,1.17037,1.17042,1.17037,1.17042,32799999.0
2005-09-23 21:21:00,1.17041,1.17041,1.17039,1.17039,51900001.0
2005-09-23 21:22:00,1.17035,1.17035,1.17035,1.17035,178199998.0
2005-09-23 21:23:00,1.17039,1.17051,1.17039,1.17051,11500000.0
2005-09-23 21:24:00,1.17045,1.17045,1.1704,1.1704,14700000.0
2005-09-23 21:25:00,1.1705,1.17053,1.1705,1.1705,28300000.0
2005-09-23 21:26:00,1.17048,1.1705,1.17042,1.17042,86399999.0
2005-09-23 21:27:00,1.16978,1.17038,1.16975,1.17029,223600000.0
2005-09-23 21:28:00,1.1704,1.17048,1.17035,1.1704,281100000.0
2005-09-23 21:29:00,1.17039,1.1704,1.1703,1.17039,97400000.0
2005-09-23 21:30:00,1.1705,1.1705,1.17045,1.1705,47600000.0
2005-09-23 21:31:00,1.17047,1.17047,1.1704,1.1704,61800000.0
2005-09-23 21:32:00,1.17042,1.17048,1.17036,1.17048,264799999.0
2005-09-23 21:33:00,1.17052,1.17052,1.17035,1.17035,159800001.0
2005-09-23 21:34:00,1.1704,1.1704,1.1704,1.1704,147099996.0
2005-09-23 21:35:00,1.17042,1.17049,1.17042,1.17047,135700002.0
2005-09-23 21:36:00,1.17048,1.17052,1.17032,1.17032,29600000.0
2005-09-23 21:37:00,1.17042,1.17042,1.17008,1.17009,76600000.0
2005-09-23 21:38:00,1.1701,1.17015,1.1701,1.1701,138200001.0
2005-09-23 21:39:00,1.17012,1.17018,1.1701,1.17018,348499999.0
2005-09-23 21:40:00,1.1702,1.1702,1.17012,1.17015,211699998.0
2005-09-23 21:41:00,1.17025,1.17027,1.17023,1.17027,50800002.0
2005-09-23 21:42:00,1.17028,1.17035,1.17028,1.17032,116900001.0
2005-09-23 21:43:00,1.17034,1.17038,1.17031,1.17032,83200000.0
2005-09-23 21:44:00,1.17035,1.1704,1.17035,1.1704,129100002.0
2005-09-23 21:45:00,1.17044,1.17067,1.17044,1.17067,177299999.0
2005-09-23 21:46:00,1.17072,1.1708,1.17069,1.17076,118000003.0
2005-09-23 21:47:00,1.17075,1.1708,1.17075,1.17077,257700000.0
2005-09-23 21:48:00,1.1708,1.1708,1.17075,1.1708,109600002.0
2005-09-23 21:49:00,1.17075,1.17085,1.17073,1.17078,79500001.0
2005-09-23 21:50:00,1.17075,1.1708,1.17075,1.1708,54000000.0
2005-09-23 21:51:00,1.17083,1.17086,1.17081,1.17083,195599999.0
2005-09-23 21:52:00,1.17082,1.17098,1.17082,1.17098,97600000.0
2005-09-23 21:53:00,1.17097,1.17098,1.17093,1.17098,230299999.0
2005-09-23 21:54:00,1.171,1.17105,1.17095,1.17095,149600001.0
2005-09-23 21:55:00,1.171,1.171,1.17097,1.171,46400000.0
2005-09-23 21:56:00,1.17099,1.17108,1.17098,1.17105,59400001.0
2005-09-23 21:57:00,1.17095,1.17108,1.17095,1.17108,23499999.0
2005-09-23 21:58:00,1.17097,1.17106,1.17097,1.17097,76500001.0
2005-09-23 21:59:00,1.17082,1.17097,1.17082,1.17097,111300001.0
2005-09-23 22:00:00,1.17096,1.17096,1.17082,1.17083,272100003.0
2005-09-23 22:01:00,1.17091,1.17099,1.17091,1.17097,147700000.0
2005-09-23 22:02:00,1.17095,1.17105,1.17095,1.17095,455599999.0
2005-09-23 22:03:00,1.1709,1.17093,1.17081,1.17083,148900001.0
2005-09-23 22:04:00,1.17091,1.17091,1.17064,1.1707,168000004.0
2005-09-23 22:05:00,1.1707,1.17075,1.17065,1.17065,130200005.0
2005-09-23 22:06:00,1.17065,1.17081,1.17064,1.17071,159700003.0
2005-09-23 22:07:00,1.17072,1.17072,1.17055,1.17072,111299998.0
2005-09-23 22:08:00,1.17078,1.17085,1.17067,1.17075,107099997.0
2005-09-23 22:09:00,1.17067,1.17083,1.17063,1.17083,142800003.0
2005-09-23 22:10:00,1.17053,1.17063,1.17051,1.17063,37700000.0
2005-09-23 22:11:00,1.17051,1.17062,1.17037,1.17037,174500000.0
2005-09-23 22:12:00,1.1708,1.17085,1.1708,1.1708,111200002.0
2005-09-23 22:13:00,1.17084,1.17093,1.17084,1.17088,70500001.0
2005-09-23 22:14:00,1.17045,1.17063,1.17029,1.17057,76500001.0
2005-09-23 22:15:00,1.17089,1.17089,1.17052,1.17065,93400001.0
2005-09-23 22:16:00,1.17066,1.17076,1.17062,1.17076,98200000.0
2005-09-23 22:17:00,1.1707,1.17075,1.17065,1.17075,57400001.0
2005-09-23 22:18:00,1.17075,1.17075,1.1707,1.1707,79800000.0
2005-09-23 22:19:00,1.17065,1.17075,1.17065,1.1707,58299999.0
2005-09-23 22:20:00,1.1707,1.17075,1.1707,1.17075,81800002.0
2005-09-23 22:21:00,1.17075,1.17075,1.17065,1.17065,284600001.0
2005-09-23 22:22:00,1.17065,1.17075,1.17065,1.17065,163900002.0
2005-09-23 22:23:00,1.17072,1.17084,1.17072,1.17079,164300000.0
2005-09-23 22:24:00,1.17083,1.17101,1.17083,1.17101,173800000.0
2005-09-23 22:25:00,1.17105,1.17105,1.17095,1.17095,66400000.0
2005-09-23 22:26:00,1.171,1.17105,1.171,1.17105,11200000.0
2005-09-23 22:27:00,1.171,1.17105,1.171,1.171,363300000.0
2005-09-23 22:28:00,1.17096,1.17106,1.17096,1.17106,72400000.0
2005-09-23 22:29:00,1.17094,1.17094,1.17071,1.17085,197699997.0
2005-09-23 22:30:00,1.1708,1.1708,1.17067,1.17074,41000000.0
2005-09-23 22:31:00,1.1708,1.1708,1.17075,1.17075,22400001.0
2005-09-23 22:32:00,1.17073,1.17075,1.17063,1.17071,40500000.0
2005-09-23 22:33:00,1.17075,1.1708,1.17075,1.1708,148600000.0
2005-09-23 22:34:00,1.17076,1.17088,1.17069,1.17072,259300002.0
2005-09-23 22:35:00,1.17072,1.17072,1.17055,1.1706,146000000.0
2005-09-23 22:36:00,1.17046,1.17046,1.17028,1.17033,80399997.0
2005-09-23 22:37:00,1.1703,1.1703,1.17014,1.17014,86999999.0
2005-09-23 22:38:00,1.17007,1.17023,1.17,1.17018,77799999.0
2005-09-23 22:39:00,1.17025,1.17035,1.17017,1.17026,209300001.0
2005-09-23 22:40:00,1.16948,1.16948,1.16802,1.16945,43100000.0
2005-09-23 22:41:00,1.16997,1.16997,1.16983,1.16992,125600000.0
2005-09-23 22:42:00,1.16995,1.16995,1.16995,1.16995,22300000.0
2005-09-23 22:43:00,1.16995,1.17005,1.1699,1.17,375999999.0
2005-09-23 22:44:00,1.16998,1.17017,1.16986,1.16986,185000001.0
2005-09-23 22:45:00,1.16992,1.17014,1.16992,1.17014,100400001.0
2005-09-23 22:46:00,1.17018,1.17025,1.17015,1.17023,63900001.0
2005-09-23 22:47:00,1.17008,1.17008,1.16997,1.16997,3200000.0
2005-09-23 22:48:00,1.17002,1.17013,1.17002,1.17013,112400001.0
2005-09-23 22:49:00,1.17019,1.17019,1.17006,1.17006,87300001.0
2005-09-23 22:50:00,1.17008,1.17011,1.17005,1.1701,121400002.0
2005-09-23 22:51:00,1.17008,1.17012,1.17,1.17011,42600000.0
2005-09-23 22:52:00,1.17004,1.17016,1.16994,1.17009,198800000.0
2005-09-23 22:53:00,1.17011,1.17018,1.16997,1.17012,189699999.0
2005-09-23 22:54:00,1.17012,1.17014,1.17006,1.17007,92899999.0
2005-09-23 22:55:00,1.17006,1.17012,1.16991,1.16995,207500000.0
2005-09-23 22:56:00,1.16992,1.16998,1.16983,1.16994,74200000.0
2005-09-23 22:57:00,1.16993,1.17009,1.16993,1.16993,87900000.0
2005-09-23 22:58:00,1.16995,1.16995,1.16972,1.16988,127700001.0
2005-09-23 22:59:00,1.1696,1.16991,1.1696,1.16975,142700002.0
2005-09-26 00:00:00,1.1734,1.1734,1.1732,1.1732,125900000.0
2005-09-26 00:01:00,1.1734,1.1734,1.1732,1.1732,125900000.0
2005-09-26 00:08:00,1.173,1.1732,1.173,1.1732,125900000.0
2005-09-26 00:09:00,1.173,1.1732,1.173,1.1732,125900000.0
2005-09-26 00:11:00,1.1734,1.1734,1.1734,1.1734,125900000.0
2005-09-26 00:14:00,1.1734,1.1734,1.173,1.1732,125900000.0
2005-09-26 00:15:00,1.173,1.1732,1.173,1.1732,125900000.0
2005-09-26 00:16:00,1.1732,1.1732,1.1732,1.1732,125900000.0
2005-09-26 00:21:00,1.1734,1.1734,1.1732,1.1732,125900000.0
2005-09-26 00:23:00,1.1734,1.1734,1.1734,1.1734,125900000.0
2005-09-26 00:25:00,1.1732,1.1732,1.1732,1.1732,125900000.0
2005-09-26 00:26:00,1.1734,1.1734,1.1734,1.1734,125900000.0
2005-09-26 00:27:00,1.1732,1.1732,1.1732,1.1732,125900000.0
2005-09-26 00:28:00,1.1732,1.1732,1.1732,1.1732,125900000.0
2005-09-26 00:29:00,1.173,1.1732,1.173,1.1732,125900000.0
2005-09-26 00:30:00,1.1728,1.1728,1.1728,1.1728,125900000.0
2005-09-26 00:37:00,1.1726,1.1726,1.1726,1.1726,125900000.0
2005-09-26 00:39:00,1.1726,1.1726,1.1726,1.1726,125900000.0
2005-09-26 00:40:00,1.1728,1.1728,1.1728,1.1728,125900000.0
2005-09-26 00:41:00,1.1726,1.1726,1.1726,1.1726,125900000.0
2005-09-26 00:46:00,1.1726,1.1726,1.1726,1.1726,125900000.0
2005-09-26 00:48:00,1.1725,1.1725,1.1725,1.1725,125900000.0
2005-09-26 00:49:00,1.1726,1.1726,1.1725,1.1725,125900000.0
2005-09-26 00:50:00,1.1726,1.1726,1.1724,1.1725,125900000.0
2005-09-26 00:52:00,1.1726,1.1726,1.1726,1.1726,125900000.0
2005-09-26 00:53:00,1.1726,1.1726,1.1726,1.1726,125900000.0
2005-09-26 00:56:00,1.1726,1.1726,1.1726,1.1726,125900000.0
2005-09-26 01:00:00,1.1726,1.1726,1.1726,1.1726,125900000.0
2005-09-26 01:01:00,1.1728,1.173,1.1728,1.1728,125900000.0
2005-09-26 01:02:00,1.1726,1.1726,1.1726,1.1726,125900000.0
2005-09-26 01:04:00,1.1728,1.1728,1.1728,1.1728,125900000.0
2005-09-26 01:06:00,1.1728,1.1728,1.1728,1.1728,125900000.0
2005-09-26 01:25:00,1.1728,1.1728,1.1728,1.1728,125900000.0
2005-09-26 01:28:00,1.173,1.173,1.1728,1.1728,125900000.0
2005-09-26 01:35:00,1.1728,1.1728,1.1728,1.1728,125900000.0
2005-09-26 01:42:00,1.173,1.173,1.173,1.173,125900000.0
2005-09-26 01:44:00,1.173,1.1732,1.173,1.1732,125900000.0
2005-09-26 01:47:00,1.1732,1.1732,1.1732,1.1732,125900000.0
2005-09-26 01:49:00,1.1734,1.1734,1.1734,1.1734,125900000.0
2005-09-26 01:51:00,1.1734,1.1734,1.1734,1.1734,125900000.0
2005-09-26 01:52:00,1.1736,1.1738,1.1734,1.1734,125900000.0
2005-09-26 01:54:00,1.1734,1.1734,1.1734,1.1734,125900000.0
2005-09-26 01:55:00,1.1736,1.1738,1.1734,1.1738,125900000.0
2005-09-26 01:56:00,1.1738,1.174,1.1738,1.174,125900000.0
2005-09-26 01:57:00,1.1738,1.174,1.1738,1.174,125900000.0
2005-09-26 01:58:00,1.1741,1.1741,1.1738,1.1738,125900000.0
2005-09-26 01:59:00,1.1738,1.1738,1.1738,1.1738,125900000.0
2005-09-26 02:00:00,1.17353,1.17369,1.17353,1.17361,125900000.0
2005-09-26 02:01:00,1.17363,1.17367,1.17363,1.17367,42199999.0
2005-09-26 02:02:00,1.17363,1.17367,1.17363,1.17367,8900000.0
2005-09-26 02:03:00,1.17368,1.17375,1.1736,1.17372,126500002.0
2005-09-26 02:04:00,1.17361,1.17363,1.17343,1.17343,40799999.0
2005-09-26 02:05:00,1.17365,1.17367,1.17346,1.17357,137799997.0
2005-09-26 02:06:00,1.17351,1.17351,1.17338,1.17342,71800000.0
2005-09-26 02:07:00,1.17345,1.17345,1.17333,1.17335,43900000.0
2005-09-26 02:08:00,1.1732,1.17342,1.17307,1.17329,106700000.0
2005-09-26 02:09:00,1.17344,1.17349,1.17337,1.17337,90100002.0
2005-09-26 02:10:00,1.17338,1.17348,1.17338,1.1734,35900000.0
2005-09-26 02:11:00,1.17327,1.1734,1.17317,1.17338,122400002.0
2005-09-26 02:12:00,1.1733,1.17338,1.17319,1.1733,100900001.0
2005-09-26 02:13:00,1.17325,1.17338,1.17316,1.17316,100400001.0
2005-09-26 02:14:00,1.17323,1.17345,1.17317,1.17329,145200000.0
2005-09-26 02:15:00,1.17325,1.17363,1.17325,1.17335,196900003.0
2005-09-26 02:16:00,1.1734,1.1734,1.1734,1.1734,30300000.0
2005-09-26 02:17:00,1.17345,1.17345,1.17342,1.17342,9000000.0
2005-09-26 02:18:00,1.17342,1.17348,1.17342,1.17348,9600000.0
2005-09-26 02:19:00,1.17355,1.17355,1.1733,1.1734,147200004.0
2005-09-26 02:20:00,1.17355,1.17368,1.17355,1.17365,85800000.0
2005-09-26 02:21:00,1.17355,1.1736,1.17355,1.1736,20600000.0
2005-09-26 02:22:00,1.1736,1.17365,1.17355,1.1736,138700002.0
2005-09-26 02:23:00,1.17356,1.17363,1.17346,1.17363,55600000.0
2005-09-26 02:24:00,1.17358,1.17367,1.17358,1.17364,151200003.0
2005-09-26 02:25:00,1.17363,1.17366,1.17359,1.17365,105700003.0
2005-09-26 02:26:00,1.17363,1.17369,1.17361,1.17361,151500000.0
2005-09-26 02:27:00,1.1736,1.17375,1.1736,1.17375,47800000.0
2005-09-26 02:28:00,1.17375,1.17387,1.17368,1.17387,81000000.0
2005-09-26 02:29:00,1.17386,1.17399,1.17386,1.17391,179699997.0
2005-09-26 02:30:00,1.17392,1.17392,1.1739,1.1739,123000003.0
2005-09-26 02:31:00,1.17388,1.17391,1.17382,1.17386,62000001.0
2005-09-26 02:32:00,1.17395,1.17395,1.1739,1.1739,61500000.0
2005-09-26 02:33:00,1.17391,1.17391,1.17373,1.17373,89400000.0
2005-09-26 02:34:00,1.17369,1.17378,1.17368,1.17378,113400000.0
2005-09-26 02:35:00,1.17388,1.17388,1.17382,1.17382,43099999.0
2005-09-26 02:36:00,1.17378,1.17402,1.17371,1.17382,87799999.0
2005-09-26 02:37:00,1.17388,1.17388,1.17372,1.17372,19500001.0
2005-09-26 02:38:00,1.17362,1.17369,1.17358,1.17369,99000000.0
2005-09-26 02:39:00,1.17371,1.17382,1.17366,1.17382,32300001.0
2005-09-26 02:40:00,1.17365,1.17365,1.17363,1.17363,60500000.0
2005-09-26 02:41:00,1.17365,1.17375,1.17359,1.17359,100400001.0
2005-09-26 02:42:00,1.17363,1.17371,1.1736,1.17367,54700000.0
2005-09-26 02:43:00,1.17367,1.17367,1.17356,1.1736,127300002.0
2005-09-26 02:44:00,1.17358,1.17372,1.17358,1.17368,131100004.0
2005-09-26 02:45:00,1.17369,1.17369,1.17346,1.17351,121500002.0
2005-09-26 02:46:00,1.17362,1.17365,1.17358,1.17358,133800000.0
2005-09-26 02:47:00,1.17347,1.17385,1.17347,1.17351,96300000.0
2005-09-26 02:48:00,1.17365,1.17374,1.17365,1.17365,176499998.0
2005-09-26 02:49:00,1.17347,1.1737,1.17339,1.17349,144699997.0
2005-09-26 02:50:00,1.17366,1.17366,1.17362,1.17362,37700000.0
2005-09-26 02:51:00,1.17372,1.17375,1.17365,1.17371,63299998.0
2005-09-26 02:52:00,1.1738,1.17384,1.17369,1.17379,127500002.0
2005-09-26 02:53:00,1.17366,1.17379,1.17366,1.17379,137899999.0
2005-09-26 02:54:00,1.17383,1.17387,1.17383,1.17387,16800000.0
2005-09-26 02:55:00,1.17388,1.17407,1.1738,1.17395,104800000.0
2005-09-26 02:56:00,1.17395,1.17395,1.1739,1.1739,31900000.0
2005-09-26 02:57:00,1.1739,1.1739,1.17385,1.17385,29700000.0
2005-09-26 02:58:00,1.17397,1.17398,1.17397,1.17398,55600000.0
2005-09-26 02:59:00,1.17415,1.17415,1.17402,1.17415,30000000.0
2005-09-26 03:00:00,1.17408,1.17408,1.17395,1.17408,8100000.0
2005-09-26 03:01:00,1.17403,1.17407,1.17403,1.17407,52200001.0
2005-09-26 03:02:00,1.17413,1.17415,1.174,1.17415,171200001.0
2005-09-26 03:03:00,1.17413,1.17413,1.174,1.1741,38600000.0
2005-09-26 03:04:00,1.17418,1.17426,1.17414,1.17414,84899999.0
2005-09-26 03:05:00,1.17406,1.17406,1.17386,1.17392,137000000.0
2005-09-26 03:06:00,1.17413,1.17413,1.17411,1.17413,16800000.0
2005-09-26 03:07:00,1.17406,1.1741,1.17402,1.1741,82999999.0
2005-09-26 03:08:00,1.17402,1.17411,1.17394,1.17402,129900000.0
2005-09-26 03:09:00,1.17399,1.17403,1.1739,1.17392,97400001.0
2005-09-26 03:10:00,1.1739,1.17404,1.1739,1.17404,23400000.0
2005-09-26 03:11:00,1.17388,1.1741,1.17388,1.17395,114100001.0
2005-09-26 03:12:00,1.17387,1.17387,1.17375,1.17384,138400001.0
2005-09-26 03:13:00,1.17407,1.17407,1.17392,1.17395,23100000.0
2005-09-26 03:14:00,1.17368,1.1741,1.17361,1.17398,76900000.0
2005-09-26 03:15:00,1.1739,1.1739,1.17366,1.17374,133000000.0
2005-09-26 03:16:00,1.17398,1.17405,1.17392,1.17405,21200000.0
2005-09-26 03:17:00,1.17397,1.17397,1.17365,1.17365,73100000.0
2005-09-26 03:18:00,1.17367,1.17367,1.17346,1.17361,92000002.0
2005-09-26 03:19:00,1.17351,1.17352,1.17348,1.17351,136200003.0
2005-09-26 03:20:00,1.17352,1.17359,1.17341,1.17341,86000002.0
2005-09-26 03:21:00,1.17342,1.17342,1.1733,1.17337,102399999.0
2005-09-26 03:22:00,1.17333,1.17336,1.17326,1.17326,17000000.0
2005-09-26 03:23:00,1.17297,1.17344,1.17297,1.17333,49800000.0
2005-09-26 03:24:00,1.17338,1.17343,1.17324,1.17343,175800001.0
2005-09-26 03:25:00,1.1732,1.17325,1.17315,1.17323,57200000.0
2005-09-26 03:26:00,1.17324,1.17333,1.17319,1.1733,111700005.0
2005-09-26 03:27:00,1.17332,1.17336,1.17332,1.17336,12000000.0
2005-09-26 03:28:00,1.1734,1.1734,1.1732,1.17329,67500001.0
2005-09-26 03:29:00,1.1733,1.1733,1.1732,1.17322,72000001.0
2005-09-26 03:30:00,1.17324,1.17324,1.17307,1.17307,103400002.0
2005-09-26 03:31:00,1.17307,1.17317,1.17305,1.17317,71800000.0
2005-09-26 03:32:00,1.1732,1.1732,1.1732,1.1732,5600000.0
2005-09-26 03:33:00,1.1731,1.17322,1.1731,1.17322,55999998.0
2005-09-26 03:34:00,1.17318,1.17325,1.17318,1.17325,3000000.0
2005-09-26 03:35:00,1.1729,1.17316,1.1729,1.17297,96300001.0
2005-09-26 03:36:00,1.17313,1.17331,1.17313,1.17331,111899999.0
2005-09-26 03:37:00,1.17323,1.17323,1.17323,1.17323,37899999.0
2005-09-26 03:38:00,1.17311,1.17319,1.17311,1.17319,4000000.0
2005-09-26 03:39:00,1.1731,1.17315,1.17308,1.1731,117499998.0
2005-09-26 03:40:00,1.17308,1.17318,1.17308,1.17318,112800000.0
2005-09-26 03:41:00,1.17302,1.1732,1.17298,1.17318,97000000.0
2005-09-26 03:42:00,1.17315,1.17347,1.17307,1.1733,155999999.0
2005-09-26 03:43:00,1.17315,1.17315,1.17282,1.17282,90900002.0
2005-09-26 03:44:00,1.17315,1.17322,1.17296,1.17298,137500001.0
2005-09-26 03:45:00,1.17287,1.17295,1.17285,1.17285,115600002.0
2005-09-26 03:46:00,1.1729,1.17293,1.1729,1.17293,11200000.0
2005-09-26 03:47:00,1.17293,1.17293,1.17285,1.1729,144700000.0
2005-09-26 03:48:00,1.1728,1.1728,1.17265,1.17275,141000000.0
2005-09-26 03:49:00,1.17282,1.1729,1.17282,1.17283,91000000.0
2005-09-26 03:50:00,1.17285,1.17295,1.17285,1.17295,17600000.0
2005-09-26 03:51:00,1.17286,1.17286,1.17278,1.17278,24699999.0
2005-09-26 03:52:00,1.17287,1.17287,1.17283,1.17283,36600000.0
2005-09-26 03:53:00,1.17295,1.17295,1.17285,1.17295,82800001.0
2005-09-26 03:54:00,1.1729,1.1729,1.17285,1.1729,69200002.0
2005-09-26 03:55:00,1.17285,1.17307,1.17276,1.17307,84700001.0
2005-09-26 03:56:00,1.17298,1.17298,1.17263,1.17265,121299998.0
2005-09-26 03:57:00,1.17283,1.17292,1.17275,1.17292,123600001.0
2005-09-26 03:58:00,1.17277,1.17281,1.17277,1.17281,36800001.0
2005-09-26 03:59:00,1.17267,1.17267,1.17247,1.17247,61400002.0
2005-09-26 04:00:00,1.17241,1.17254,1.17241,1.17254,52299999.0
2005-09-26 04:01:00,1.17252,1.17252,1.17239,1.1724,124400001.0
2005-09-26 04:02:00,1.17255,1.17255,1.17255,1.17255,54100001.0
2005-09-26 04:03:00,1.17245,1.17245,1.1723,1.17239,91300001.0
2005-09-26 04:04:00,1.17241,1.17241,1.17229,1.17229,32100000.0
2005-09-26 04:05:00,1.1723,1.1723,1.1723,1.1723,2400000.0
2005-09-26 04:06:00,1.17224,1.17224,1.17189,1.17189,57900000.0
2005-09-26 04:07:00,1.1723,1.17235,1.17225,1.17235,90700001.0
2005-09-26 04:08:00,1.17202,1.17216,1.17193,1.17199,106899999.0
2005-09-26 04:09:00,1.17205,1.1722,1.17205,1.1722,132500000.0
2005-09-26 04:10:00,1.17245,1.17249,1.17216,1.17217,195700001.0
2005-09-26 04:11:00,1.17215,1.17241,1.17211,1.17241,116400002.0
2005-09-26 04:12:00,1.17202,1.17246,1.17194,1.17222,131300001.0
2005-09-26 04:13:00,1.1722,1.17236,1.17215,1.17228,113999999.0
2005-09-26 04:14:00,1.1722,1.17225,1.17215,1.17215,110600001.0
2005-09-26 04:15:00,1.17207,1.17215,1.17195,1.17205,221800004.0
2005-09-26 04:16:00,1.17215,1.1722,1.17215,1.1722,8800000.0
2005-09-26 04:17:00,1.17221,1.17221,1.17169,1.17169,109999998.0
2005-09-26 04:18:00,1.17195,1.17231,1.17195,1.1723,120100000.0
2005-09-26 04:19:00,1.1725,1.17263,1.17213,1.17243,122900001.0
2005-09-26 04:20:00,1.17231,1.17235,1.1722,1.1723,140600001.0
2005-09-26 04:21:00,1.17217,1.17228,1.17212,1.17226,40000000.0
2005-09-26 04:22:00,1.17225,1.17235,1.17223,1.17232,87700001.0
2005-09-26 04:23:00,1.17227,1.17227,1.17216,1.17216,91999999.0
2005-09-26 04:24:00,1.17248,1.17254,1.17216,1.1725,141500001.0
2005-09-26 04:25:00,1.1722,1.1722,1.1722,1.1722,10900000.0
2005-09-26 04:26:00,1.17201,1.17224,1.17186,1.17221,52700000.0
2005-09-26 04:27:00,1.17227,1.17241,1.17227,1.17241,31099999.0
2005-09-26 04:28:00,1.1723,1.1723,1.1723,1.1723,30000000.0
2005-09-26 04:29:00,1.17275,1.17283,1.17252,1.17252,73199998.0
2005-09-26 04:30:00,1.17255,1.17282,1.17255,1.1727,83000000.0
2005-09-26 04:31:00,1.17265,1.17265,1.17255,1.1726,76200002.0
2005-09-26 04:32:00,1.17242,1.17259,1.17242,1.17259,118200001.0
2005-09-26 04:33:00,1.17255,1.1726,1.1725,1.17255,61600002.0
2005-09-26 04:34:00,1.17261,1.17273,1.17258,1.17268,13000000.0
2005-09-26 04:35:00,1.17255,1.17262,1.17241,1.17241,121800002.0
2005-09-26 04:36:00,1.17267,1.17269,1.17265,1.17268,68099999.0
2005-09-26 04:37:00,1.17261,1.17269,1.17261,1.17269,12300000.0
2005-09-26 04:38:00,1.1725,1.1726,1.17235,1.17251,101700002.0
2005-09-26 04:39:00,1.17253,1.17265,1.17253,1.17265,26800001.0
2005-09-26 04:40:00,1.17268,1.1727,1.17265,1.17265,44699999.0
2005-09-26 04:41:00,1.1727,1.1727,1.17265,1.17265,65500002.0
2005-09-26 04:42:00,1.17267,1.17267,1.17263,1.17263,6400000.0
2005-09-26 04:43:00,1.17257,1.17261,1.17245,1.1725,71700000.0
2005-09-26 04:44:00,1.17247,1.17255,1.17234,1.17234,117699998.0
2005-09-26 04:45:00,1.17232,1.17234,1.17214,1.17215,197700000.0
2005-09-26 04:46:00,1.1723,1.17233,1.17225,1.1723,87000000.0
2005-09-26 04:47:00,1.17226,1.17238,1.17218,1.17218,146000001.0
2005-09-26 04:48:00,1.1722,1.1722,1.17215,1.17215,76500001.0
2005-09-26 04:49:00,1.17223,1.17229,1.1722,1.17225,139900001.0
2005-09-26 04:50:00,1.17225,1.17235,1.17225,1.17225,39599998.0
2005-09-26 04:51:00,1.17262,1.17262,1.1723,1.17257,32800000.0
2005-09-26 04:52:00,1.1725,1.1725,1.17228,1.17236,101300000.0
2005-09-26 04:53:00,1.17239,1.17247,1.1722,1.17235,51599999.0
2005-09-26 04:54:00,1.17236,1.17244,1.17227,1.17244,49600000.0
2005-09-26 04:55:00,1.17249,1.17258,1.17236,1.17244,248100007.0
2005-09-26 04:56:00,1.17226,1.17242,1.17225,1.17238,113400003.0
2005-09-26 04:57:00,1.17245,1.17245,1.17235,1.1724,48100000.0
2005-09-26 04:58:00,1.17302,1.17302,1.17266,1.17274,93400000.0
2005-09-26 04:59:00,1.1727,1.17276,1.17259,1.17276,129800001.0
2005-09-26 05:00:00,1.17238,1.17241,1.17227,1.17238,28700000.0
2005-09-26 05:01:00,1.1724,1.1724,1.17215,1.1722,96600002.0
2005-09-26 05:02:00,1.1723,1.17235,1.17212,1.17235,124900000.0
2005-09-26 05:03:00,1.17227,1.17232,1.17212,1.1723,88600001.0
2005-09-26 05:04:00,1.17218,1.17251,1.17217,1.17233,118900000.0
2005-09-26 05:05:00,1.17245,1.17245,1.17224,1.17224,130700000.0
2005-09-26 05:06:00,1.1724,1.1724,1.1724,1.1724,20400000.0
2005-09-26 05:07:00,1.17245,1.17245,1.17223,1.1723,191900004.0
2005-09-26 05:08:00,1.17218,1.17218,1.17212,1.17212,55600000.0
2005-09-26 05:09:00,1.172,1.17205,1.17192,1.17193,200799999.0
2005-09-26 05:10:00,1.17194,1.17221,1.17189,1.17221,160900000.0
2005-09-26 05:11:00,1.17234,1.17252,1.17234,1.17239,143500002.0
2005-09-26 05:12:00,1.17245,1.17245,1.1724,1.1724,25200000.0
2005-09-26 05:13:00,1.17232,1.17243,1.17232,1.17238,102800000.0
2005-09-26 05:14:00,1.17242,1.17242,1.17235,1.1724,12800000.0
2005-09-26 05:15:00,1.17267,1.17273,1.17233,1.17233,122199999.0
2005-09-26 05:16:00,1.1724,1.1724,1.17206,1.17206,77900000.0
2005-09-26 05:17:00,1.17233,1.17275,1.17233,1.17244,48500000.0
2005-09-26 05:18:00,1.17236,1.17241,1.17232,1.17232,91699998.0
2005-09-26 05:19:00,1.1723,1.1723,1.17222,1.17222,55700001.0
2005-09-26 05:20:00,1.17206,1.17234,1.172,1.17212,177000001.0
2005-09-26 05:21:00,1.17203,1.1723,1.17196,1.17226,75899999.0
2005-09-26 05:22:00,1.1724,1.17251,1.17215,1.17225,62600000.0
2005-09-26 05:23:00,1.17228,1.17235,1.17225,1.17228,56700001.0
2005-09-26 05:24:00,1.17241,1.1726,1.17241,1.1726,64500001.0
2005-09-26 05:25:00,1.17272,1.1728,1.17256,1.17275,93200003.0
2005-09-26 05:26:00,1.17265,1.17265,1.17239,1.17247,74199997.0
2005-09-26 05:27:00,1.17262,1.17284,1.17262,1.17265,92200002.0
2005-09-26 05:28:00,1.1726,1.1726,1.1726,1.1726,44699999.0
2005-09-26 05:29:00,1.17256,1.1728,1.17252,1.17264,163500000.0
2005-09-26 05:30:00,1.17237,1.17244,1.17215,1.17228,54999999.0
2005-09-26 05:31:00,1.17264,1.17277,1.17263,1.17277,39900000.0
2005-09-26 05:32:00,1.17285,1.17285,1.17285,1.17285,76200001.0
2005-09-26 05:33:00,1.1728,1.1728,1.1728,1.1728,13900000.0
2005-09-26 05:34:00,1.17282,1.17308,1.17282,1.173,95600000.0
2005-09-26 05:35:00,1.1731,1.1731,1.17308,1.17308,8100000.0
2005-09-26 05:36:00,1.17267,1.17304,1.17267,1.17301,95799998.0
2005-09-26 05:37:00,1.17288,1.17295,1.17281,1.17291,44000001.0
2005-09-26 05:38:00,1.17303,1.17303,1.17281,1.17281,57500000.0
2005-09-26 05:39:00,1.17272,1.1729,1.17263,1.1729,75400000.0
2005-09-26 05:40:00,1.17305,1.17314,1.17285,1.17285,84300002.0
2005-09-26 05:41:00,1.1728,1.17321,1.17271,1.17311,151900003.0
2005-09-26 05:42:00,1.17302,1.17316,1.17296,1.17296,56000000.0
2005-09-26 05:43:00,1.1729,1.17304,1.17272,1.17276,77199999.0
2005-09-26 05:44:00,1.17253,1.17282,1.17253,1.17282,40800000.0
2005-09-26 05:45:00,1.17272,1.17299,1.17272,1.17297,33000000.0
2005-09-26 05:46:00,1.17306,1.17306,1.17275,1.1728,119699998.0
2005-09-26 05:47:00,1.17276,1.17291,1.17268,1.17289,96500002.0
2005-09-26 05:48:00,1.17287,1.17294,1.17267,1.17267,81299999.0
2005-09-26 05:49:00,1.1729,1.17293,1.1729,1.17293,51800000.0
2005-09-26 05:50:00,1.17285,1.17293,1.17285,1.1729,139499999.0
2005-09-26 05:51:00,1.17273,1.17279,1.17269,1.17274,89500003.0
2005-09-26 05:52:00,1.17285,1.17285,1.17272,1.17272,154800000.0
2005-09-26 05:53:00,1.17263,1.17263,1.17244,1.1726,103000001.0
2005-09-26 05:54:00,1.17261,1.17265,1.17247,1.17258,215599997.0
2005-09-26 05:55:00,1.17277,1.17277,1.17261,1.17265,98500002.0
2005-09-26 05:56:00,1.17258,1.1726,1.17258,1.1726,28200000.0
2005-09-26 05:57:00,1.17255,1.1726,1.17255,1.1726,55300001.0
2005-09-26 05:58:00,1.17243,1.17257,1.1724,1.1724,131600001.0
2005-09-26 05:59:00,1.17243,1.17266,1.17232,1.17266,92400001.0
2005-09-26 06:00:00,1.17245,1.17292,1.17238,1.17291,48200000.0
2005-09-26 06:01:00,1.17293,1.17323,1.17288,1.17323,58700002.0
2005-09-26 06:02:00,1.17255,1.17265,1.1725,1.17255,58300001.0
2005-09-26 06:03:00,1.17235,1.17246,1.17234,1.17234,104000002.0
2005-09-26 06:04:00,1.17257,1.1726,1.17255,1.17255,63099999.0
2005-09-26 06:05:00,1.17265,1.17265,1.17253,1.17255,129000000.0
2005-09-26 06:06:00,1.17238,1.17238,1.17108,1.17108,87100000.0
2005-09-26 06:07:00,1.17113,1.17145,1.17113,1.17133,94100000.0
2005-09-26 06:08:00,1.17137,1.17169,1.17137,1.17164,84300000.0
2005-09-26 06:09:00,1.17156,1.17162,1.17145,1.17149,132400000.0
2005-09-26 06:10:00,1.17186,1.17216,1.17179,1.17179,53200000.0
2005-09-26 06:11:00,1.17155,1.17165,1.17155,1.17158,50300000.0
2005-09-26 06:12:00,1.17181,1.17181,1.1714,1.1714,80000000.0
2005-09-26 06:13:00,1.17193,1.17202,1.17193,1.17202,11200000.0
2005-09-26 06:14:00,1.17202,1.17206,1.17187,1.17206,71799999.0
2005-09-26 06:15:00,1.1721,1.17215,1.17202,1.17215,50100000.0
2005-09-26 06:16:00,1.17211,1.17221,1.17207,1.17221,152299999.0
2005-09-26 06:17:00,1.17223,1.1723,1.17219,1.17228,210400001.0
2005-09-26 06:18:00,1.17232,1.1724,1.17205,1.17205,84389999.0
2005-09-26 06:19:00,1.17203,1.17215,1.17194,1.17215,69200000.0
2005-09-26 06:20:00,1.17227,1.17241,1.17192,1.17192,81900001.0
2005-09-26 06:21:00,1.1719,1.17205,1.17188,1.17205,111399998.0
2005-09-26 06:22:00,1.17207,1.17217,1.17194,1.17216,120700002.0
2005-09-26 06:23:00,1.17206,1.17217,1.17206,1.17217,93100001.0
2005-09-26 06:24:00,1.17204,1.17209,1.17175,1.17192,103100000.0
2005-09-26 06:25:00,1.17227,1.17253,1.17218,1.17218,67900000.0
2005-09-26 06:26:00,1.1721,1.17219,1.1719,1.1719,52000000.0
2005-09-26 06:27:00,1.17197,1.17208,1.17152,1.17152,63600001.0
2005-09-26 06:28:00,1.17225,1.17235,1.1722,1.1722,98199997.0
2005-09-26 06:29:00,1.17225,1.17235,1.17225,1.1723,145400001.0
2005-09-26 06:30:00,1.17224,1.17224,1.17215,1.17215,24899999.0
2005-09-26 06:31:00,1.17212,1.17212,1.17181,1.17191,166000001.0
2005-09-26 06:32:00,1.17182,1.17197,1.17176,1.17196,143799999.0
2005-09-26 06:33:00,1.17186,1.172,1.17179,1.172,105700003.0
2005-09-26 06:34:00,1.17208,1.1721,1.17207,1.1721,42500000.0
2005-09-26 06:35:00,1.17205,1.17215,1.17205,1.17205,87000001.0
2005-09-26 06:36:00,1.17203,1.17203,1.17203,1.17203,100000.0
2005-09-26 06:37:00,1.17208,1.1721,1.172,1.17202,90400001.0
2005-09-26 06:38:00,1.17213,1.17225,1.17213,1.17225,84000001.0
2005-09-26 06:39:00,1.17227,1.17227,1.1722,1.17222,69500000.0
2005-09-26 06:40:00,1.17227,1.17232,1.17221,1.17232,157200002.0
2005-09-26 06:41:00,1.17195,1.1721,1.17182,1.17204,126200002.0
2005-09-26 06:42:00,1.17212,1.17213,1.17192,1.17206,138899999.0
2005-09-26 06:43:00,1.17197,1.17241,1.17197,1.17241,35199999.0
2005-09-26 06:44:00,1.17224,1.17224,1.1721,1.17217,101900000.0
2005-09-26 06:45:00,1.17235,1.1724,1.17202,1.17202,158800003.0
2005-09-26 06:46:00,1.1723,1.1723,1.1721,1.17229,87899998.0
2005-09-26 06:47:00,1.17223,1.17228,1.17219,1.17228,125200001.0
2005-09-26 06:48:00,1.17183,1.17214,1.17173,1.17214,51500001.0
2005-09-26 06:49:00,1.17225,1.17225,1.17206,1.17207,130799999.0
2005-09-26 06:50:00,1.17208,1.17209,1.17203,1.17203,43900001.0
2005-09-26 06:51:00,1.17189,1.17196,1.17152,1.17181,86500002.0
2005-09-26 06:52:00,1.17179,1.17194,1.17173,1.17184,81900000.0
2005-09-26 06:53:00,1.17207,1.17212,1.172,1.172,95000000.0
2005-09-26 06:54:00,1.17184,1.17195,1.17184,1.17192,48700001.0
2005-09-26 06:55:00,1.1719,1.1719,1.17175,1.17177,97799999.0
2005-09-26 06:56:00,1.17185,1.17218,1.17185,1.17186,80000000.0
2005-09-26 06:57:00,1.172,1.172,1.17195,1.17195,12800000.0
2005-09-26 06:58:00,1.17193,1.17224,1.17182,1.17182,107900000.0
2005-09-26 06:59:00,1.17168,1.17226,1.17168,1.17218,96199999.0
2005-09-26 07:00:00,1.17216,1.17224,1.172,1.172,78299998.0
2005-09-26 07:01:00,1.17222,1.17226,1.17204,1.17211,82100000.0
2005-09-26 07:02:00,1.17215,1.17215,1.17177,1.17195,131000001.0
2005-09-26 07:03:00,1.17201,1.17209,1.17197,1.17208,110000000.0
2005-09-26 07:04:00,1.17195,1.172,1.1719,1.172,30700000.0
2005-09-26 07:05:00,1.17192,1.172,1.17192,1.172,20700000.0
2005-09-26 07:06:00,1.17205,1.17205,1.17195,1.172,93400001.0
2005-09-26 07:07:00,1.17205,1.17215,1.17205,1.1721,41400000.0
2005-09-26 07:08:00,1.1719,1.17205,1.17172,1.17205,110000001.0
2005-09-26 07:09:00,1.17209,1.17215,1.17197,1.17197,117200003.0
2005-09-26 07:10:00,1.17208,1.17208,1.17196,1.17196,30100000.0
2005-09-26 07:11:00,1.17197,1.17198,1.17196,1.17198,25700000.0
2005-09-26 07:12:00,1.17195,1.17205,1.17195,1.17198,95100003.0
2005-09-26 07:13:00,1.17203,1.17217,1.17198,1.17217,109300001.0
2005-09-26 07:14:00,1.17183,1.1722,1.17181,1.17209,79300001.0
2005-09-26 07:15:00,1.17217,1.17223,1.17217,1.1722,76800000.0
2005-09-26 07:16:00,1.17217,1.17217,1.17189,1.17189,73999999.0
2005-09-26 07:17:00,1.17195,1.17211,1.17193,1.17193,94000000.0
2005-09-26 07:18:00,1.1719,1.17226,1.1719,1.17226,105000002.0
2005-09-26 07:19:00,1.17206,1.17211,1.1719,1.1719,112700002.0
2005-09-26 07:20:00,1.17214,1.17214,1.17211,1.17211,2400000.0
2005-09-26 07:21:00,1.17197,1.17205,1.17195,1.172,102400000.0
2005-09-26 07:22:00,1.17217,1.1722,1.17178,1.17183,114800000.0
2005-09-26 07:23:00,1.17178,1.1724,1.17178,1.17208,106499998.0
2005-09-26 07:24:00,1.172,1.17233,1.17192,1.17196,195200001.0
2005-09-26 07:25:00,1.17205,1.1722,1.17202,1.1722,103600000.0
2005-09-26 07:26:00,1.17208,1.17221,1.17205,1.1721,157500000.0
2005-09-26 07:27:00,1.17193,1.17211,1.17192,1.17199,136300000.0
2005-09-26 07:28:00,1.17225,1.17238,1.17225,1.1723,155700000.0
2005-09-26 07:29:00,1.17222,1.1723,1.17222,1.1723,5500000.0
2005-09-26 07:30:00,1.17225,1.17225,1.17225,1.17225,18400000.0
2005-09-26 07:31:00,1.1723,1.17235,1.17223,1.1723,143600002.0
2005-09-26 07:32:00,1.1721,1.17223,1.17206,1.17208,177899999.0
2005-09-26 07:33:00,1.17227,1.17227,1.17197,1.17197,71300002.0
2005-09-26 07:34:00,1.17193,1.17207,1.17193,1.17207,65600001.0
2005-09-26 07:35:00,1.17205,1.17215,1.17205,1.1721,43800000.0
2005-09-26 07:36:00,1.1721,1.17215,1.17202,1.17207,148599997.0
2005-09-26 07:37:00,1.17185,1.17193,1.17176,1.17176,114799997.0
2005-09-26 07:38:00,1.17183,1.17196,1.17171,1.17188,119699999.0
2005-09-26 07:39:00,1.17206,1.17215,1.17206,1.17215,67200000.0
2005-09-26 07:40:00,1.17217,1.17225,1.17217,1.17219,86399999.0
2005-09-26 07:41:00,1.17217,1.17228,1.1721,1.17222,55100000.0
2005-09-26 07:42:00,1.1719,1.17216,1.17185,1.17216,88400004.0
2005-09-26 07:43:00,1.17225,1.17225,1.17215,1.17215,23900000.0
2005-09-26 07:44:00,1.17211,1.17215,1.17175,1.17175,84100000.0
2005-09-26 07:45:00,1.17213,1.17233,1.17213,1.17233,129400002.0
2005-09-26 07:46:00,1.17227,1.1723,1.17227,1.1723,3300000.0
2005-09-26 07:47:00,1.1723,1.1723,1.17225,1.17225,17500001.0
2005-09-26 07:48:00,1.1723,1.17235,1.1723,1.1723,86699999.0
2005-09-26 07:49:00,1.172,1.17219,1.172,1.17203,110499999.0
2005-09-26 07:50:00,1.17208,1.17219,1.17183,1.17194,166600002.0
2005-09-26 07:51:00,1.1723,1.17233,1.17225,1.17225,87400000.0
2005-09-26 07:52:00,1.17238,1.17238,1.17237,1.17237,77299999.0
2005-09-26 07:53:00,1.17282,1.17288,1.17251,1.17285,135999998.0
2005-09-26 07:54:00,1.17292,1.17292,1.17231,1.17255,103200001.0
2005-09-26 07:55:00,1.17251,1.17263,1.17246,1.17263,110800001.0
2005-09-26 07:56:00,1.17259,1.17263,1.17253,1.17258,168399997.0
2005-09-26 07:57:00,1.17256,1.17256,1.17252,1.17252,46500001.0
2005-09-26 07:58:00,1.17252,1.17258,1.17249,1.17258,70499999.0
2005-09-26 07:59:00,1.17255,1.17263,1.17255,1.1726,83500001.0
2005-09-26 08:00:00,1.17265,1.17296,1.17265,1.17296,100100002.0
2005-09-26 08:01:00,1.17292,1.17308,1.17292,1.17308,48400002.0
2005-09-26 08:02:00,1.17308,1.17334,1.17308,1.17334,89200001.0
2005-09-26 08:03:00,1.17336,1.17352,1.17332,1.17352,191199992.0
2005-09-26 08:04:00,1.17349,1.17356,1.17342,1.17349,83000001.0
2005-09-26 08:05:00,1.1734,1.17342,1.17335,1.1734,113399999.0
2005-09-26 08:06:00,1.17349,1.17362,1.17348,1.17362,53600000.0
2005-09-26 08:07:00,1.17358,1.17358,1.1735,1.17358,85100000.0
2005-09-26 08:08:00,1.17358,1.17358,1.17354,1.17354,5600000.0
2005-09-26 08:09:00,1.17357,1.17365,1.17352,1.17352,101500000.0
2005-09-26 08:10:00,1.17362,1.17382,1.17357,1.17382,72300000.0
2005-09-26 08:11:00,1.17384,1.17402,1.17383,1.17402,33200000.0
2005-09-26 08:12:00,1.17405,1.17405,1.174,1.174,34500000.0
2005-09-26 08:13:00,1.17403,1.17407,1.17395,1.17395,79500001.0
2005-09-26 08:14:00,1.17391,1.17395,1.17377,1.17377,30300000.0
2005-09-26 08:15:00,1.17373,1.17382,1.17367,1.17367,101600001.0
2005-09-26 08:16:00,1.17368,1.17376,1.17364,1.17376,83000001.0
2005-09-26 08:17:00,1.17379,1.1739,1.17377,1.1739,86399996.0
2005-09-26 08:18:00,1.17395,1.17395,1.1738,1.17395,75699999.0
2005-09-26 08:19:00,1.17391,1.17391,1.17379,1.17379,80400000.0
2005-09-26 08:20:00,1.17367,1.17367,1.17362,1.17362,39599999.0
2005-09-26 08:21:00,1.17361,1.1739,1.17348,1.1739,71000000.0
2005-09-26 08:22:00,1.17393,1.17393,1.17379,1.17388,84200002.0
2005-09-26 08:23:00,1.17388,1.17393,1.17376,1.17381,125400000.0
2005-09-26 08:24:00,1.17378,1.1738,1.17375,1.1738,98799999.0
2005-09-26 08:25:00,1.17377,1.17377,1.17358,1.17363,48900000.0
2005-09-26 08:26:00,1.17367,1.17373,1.17363,1.17373,32700000.0
2005-09-26 08:27:00,1.1736,1.17375,1.1736,1.17372,31700000.0
2005-09-26 08:28:00,1.17364,1.17376,1.17364,1.17376,5600000.0
2005-09-26 08:29:00,1.1738,1.1738,1.1737,1.1737,75899999.0
2005-09-26 08:30:00,1.17373,1.17382,1.17373,1.1738,18400000.0
2005-09-26 08:31:00,1.1738,1.1738,1.17368,1.17371,110700001.0
2005-09-26 08:32:00,1.17375,1.17375,1.17362,1.1737,149800001.0
2005-09-26 08:33:00,1.17365,1.17374,1.17361,1.17368,87300000.0
2005-09-26 08:34:00,1.17359,1.17359,1.1735,1.17358,83800000.0
2005-09-26 08:35:00,1.17348,1.17354,1.17326,1.17354,118900003.0
2005-09-26 08:36:00,1.17357,1.17357,1.17351,1.17351,4800000.0
2005-09-26 08:37:00,1.17362,1.17367,1.17356,1.17356,33500000.0
2005-09-26 08:38:00,1.1735,1.1735,1.17343,1.17347,146600002.0
2005-09-26 08:39:00,1.17347,1.17371,1.17347,1.17367,89099999.0
2005-09-26 08:40:00,1.17364,1.17364,1.17363,1.17363,35100000.0
2005-09-26 08:41:00,1.1737,1.17394,1.17365,1.17365,111400001.0
2005-09-26 08:42:00,1.17366,1.17378,1.17366,1.17378,28500000.0
2005-09-26 08:43:00,1.17387,1.17387,1.17339,1.17342,98500001.0
2005-09-26 08:44:00,1.17388,1.17392,1.17388,1.17392,28100000.0
2005-09-26 08:45:00,1.17388,1.17389,1.17381,1.17381,52400001.0
2005-09-26 08:46:00,1.17376,1.17376,1.17376,1.17376,41000001.0
2005-09-26 08:47:00,1.17373,1.17373,1.1737,1.1737,5800000.0
2005-09-26 08:48:00,1.17372,1.17372,1.17363,1.17363,28800000.0
2005-09-26 08:49:00,1.17364,1.17371,1.17364,1.17371,43200002.0
2005-09-26 08:50:00,1.17365,1.17382,1.17365,1.17382,88200000.0
2005-09-26 08:51:00,1.17383,1.17396,1.17383,1.17384,172300001.0
2005-09-26 08:52:00,1.17386,1.17397,1.17376,1.17397,119600000.0
2005-09-26 08:53:00,1.1738,1.17385,1.17375,1.17378,79300000.0
2005-09-26 08:54:00,1.17375,1.17388,1.17375,1.17378,148200001.0
2005-09-26 08:55:00,1.17382,1.17402,1.17378,1.17402,74299999.0
2005-09-26 08:56:00,1.17398,1.17404,1.17395,1.17404,60899998.0
2005-09-26 08:57:00,1.17407,1.17431,1.17407,1.17407,127100003.0
2005-09-26 08:58:00,1.17412,1.17422,1.17406,1.1741,64200000.0
2005-09-26 08:59:00,1.17412,1.17422,1.17412,1.17419,135800002.0
2005-09-26 09:00:00,1.17397,1.17421,1.17388,1.17389,154599999.0
2005-09-26 09:01:00,1.17411,1.17411,1.17409,1.17409,4900000.0
2005-09-26 09:02:00,1.1741,1.17415,1.17402,1.17402,112400002.0
2005-09-26 09:03:00,1.1741,1.17415,1.17405,1.1741,126800001.0
2005-09-26 09:04:00,1.17405,1.17405,1.17395,1.17395,55400000.0
2005-09-26 09:05:00,1.17392,1.17394,1.17371,1.17393,157999997.0
2005-09-26 09:06:00,1.17367,1.17383,1.1736,1.17377,62000000.0
2005-09-26 09:07:00,1.1739,1.1739,1.1739,1.1739,9600000.0
2005-09-26 09:08:00,1.17393,1.17431,1.17393,1.17431,109399998.0
2005-09-26 09:09:00,1.17414,1.17418,1.17414,1.17418,31200000.0
2005-09-26 09:10:00,1.17408,1.17408,1.17399,1.17399,55100001.0
2005-09-26 09:11:00,1.17394,1.17406,1.17394,1.17406,93800002.0
2005-09-26 09:12:00,1.17417,1.17421,1.17417,1.17421,49600002.0
2005-09-26 09:13:00,1.17412,1.17412,1.17403,1.17403,20000000.0
2005-09-26 09:14:00,1.17405,1.17405,1.174,1.174,16700000.0
2005-09-26 09:15:00,1.174,1.174,1.17395,1.17395,65000002.0
2005-09-26 09:16:00,1.17397,1.17398,1.1739,1.17398,130500002.0
2005-09-26 09:17:00,1.17397,1.17398,1.17387,1.17387,107200001.0
2005-09-26 09:18:00,1.17379,1.17379,1.17378,1.17378,23899999.0
2005-09-26 09:19:00,1.17375,1.17385,1.17375,1.17375,54600000.0
2005-09-26 09:20:00,1.17377,1.17377,1.17358,1.17363,86599998.0
2005-09-26 09:21:00,1.17366,1.17389,1.17366,1.1738,74500001.0
2005-09-26 09:22:00,1.17377,1.17383,1.17346,1.17346,207800000.0
2005-09-26 09:23:00,1.17381,1.17384,1.17381,1.17384,3100000.0
2005-09-26 09:24:00,1.17382,1.17382,1.17364,1.17364,104000000.0
2005-09-26 09:25:00,1.17368,1.17371,1.17359,1.17361,92999997.0
2005-09-26 09:26:00,1.17363,1.17367,1.17363,1.17367,4900000.0
2005-09-26 09:27:00,1.17368,1.17371,1.17362,1.17368,114399997.0
2005-09-26 09:28:00,1.17375,1.17375,1.17367,1.1737,14200000.0
2005-09-26 09:29:00,1.17366,1.17368,1.17366,1.17368,45400002.0
2005-09-26 09:30:00,1.1735,1.1735,1.1734,1.17342,85200001.0
2005-09-26 09:31:00,1.17352,1.17358,1.17352,1.17358,18600000.0
2005-09-26 09:32:00,1.17355,1.1736,1.17355,1.1736,37200000.0
2005-09-26 09:33:00,1.17367,1.17373,1.17367,1.17373,12000000.0
2005-09-26 09:34:00,1.17374,1.17374,1.17359,1.17363,121300001.0
2005-09-26 09:35:00,1.17358,1.17358,1.17349,1.1735,55600002.0
2005-09-26 09:36:00,1.17333,1.17352,1.17333,1.17352,57000002.0
2005-09-26 09:37:00,1.17358,1.1736,1.17351,1.17353,113300000.0
2005-09-26 09:38:00,1.1736,1.17365,1.17353,1.1736,52799999.0
2005-09-26 09:39:00,1.1736,1.17365,1.17355,1.17362,92600000.0
2005-09-26 09:40:00,1.17358,1.17402,1.17351,1.17402,134600001.0
2005-09-26 09:41:00,1.17394,1.17403,1.17378,1.17378,95800000.0
2005-09-26 09:42:00,1.17379,1.17379,1.17341,1.17367,106100001.0
2005-09-26 09:43:00,1.1738,1.17387,1.1738,1.1738,43900001.0
2005-09-26 09:44:00,1.17378,1.17398,1.17378,1.17396,22400000.0
2005-09-26 09:45:00,1.17384,1.17384,1.17381,1.17381,4900000.0
2005-09-26 09:46:00,1.17366,1.17381,1.17366,1.17381,59700001.0
2005-09-26 09:47:00,1.17371,1.17372,1.17355,1.17355,80000000.0
2005-09-26 09:48:00,1.1735,1.1735,1.17348,1.17348,55600000.0
2005-09-26 09:49:00,1.17356,1.17356,1.17356,1.17356,40700000.0
2005-09-26 09:50:00,1.17355,1.1736,1.17355,1.1736,75399997.0
2005-09-26 09:51:00,1.17362,1.17367,1.1736,1.17367,31200000.0
2005-09-26 09:52:00,1.17345,1.17357,1.17343,1.17343,53100000.0
2005-09-26 09:53:00,1.1734,1.1734,1.1733,1.1734,79299998.0
2005-09-26 09:54:00,1.1734,1.1734,1.17333,1.17335,20800000.0
2005-09-26 09:55:00,1.1734,1.1734,1.17329,1.17338,154400001.0
2005-09-26 09:56:00,1.17339,1.17339,1.17332,1.17332,45600001.0
2005-09-26 09:57:00,1.17331,1.17338,1.1732,1.1732,126800001.0
2005-09-26 09:58:00,1.17313,1.17313,1.17293,1.17294,81500000.0
2005-09-26 09:59:00,1.17299,1.17308,1.17296,1.17308,33500000.0
2005-09-26 10:00:00,1.17305,1.1731,1.17305,1.1731,61700000.0
2005-09-26 10:01:00,1.17307,1.17322,1.17307,1.1732,56600000.0
2005-09-26 10:02:00,1.17318,1.17332,1.17318,1.17319,162599999.0
2005-09-26 10:03:00,1.1732,1.17325,1.17315,1.17325,53599999.0
2005-09-26 10:04:00,1.17324,1.17328,1.17307,1.17328,127300002.0
2005-09-26 10:05:00,1.17334,1.17334,1.17323,1.17323,9400000.0
2005-09-26 10:06:00,1.1733,1.17335,1.17325,1.17335,59000001.0
2005-09-26 10:07:00,1.17322,1.1733,1.17322,1.1733,70099999.0
2005-09-26 10:08:00,1.17332,1.17332,1.17332,1.17332,9700000.0
2005-09-26 10:09:00,1.1733,1.17335,1.1733,1.17333,15900000.0
2005-09-26 10:10:00,1.17325,1.17328,1.17319,1.17319,112400000.0
2005-09-26 10:11:00,1.17324,1.17329,1.173,1.17307,109800000.0
2005-09-26 10:12:00,1.17293,1.17311,1.17293,1.17311,143699998.0
2005-09-26 10:13:00,1.17311,1.17323,1.17311,1.17323,41700000.0
2005-09-26 10:14:00,1.17324,1.17331,1.17321,1.17323,127699999.0
2005-09-26 10:15:00,1.17325,1.17325,1.1731,1.17315,202100003.0
2005-09-26 10:16:00,1.17317,1.17325,1.1731,1.1731,159800000.0
2005-09-26 10:17:00,1.17318,1.17326,1.17317,1.17323,80800001.0
2005-09-26 10:18:00,1.17329,1.17343,1.17329,1.1734,100799999.0
2005-09-26 10:19:00,1.17345,1.17352,1.17345,1.17345,53299999.0
2005-09-26 10:20:00,1.17345,1.17352,1.17334,1.17352,111400000.0
2005-09-26 10:21:00,1.17342,1.17347,1.17316,1.17345,108099997.0
2005-09-26 10:22:00,1.17345,1.17355,1.17345,1.1735,59200000.0
2005-09-26 10:23:00,1.1735,1.17354,1.17337,1.17354,142099998.0
2005-09-26 10:24:00,1.17356,1.17357,1.17339,1.17343,77600000.0
2005-09-26 10:25:00,1.17343,1.17357,1.17343,1.17351,162100003.0
2005-09-26 10:26:00,1.17349,1.17349,1.17329,1.17334,69299999.0
2005-09-26 10:27:00,1.17351,1.17351,1.17338,1.17343,34500000.0
2005-09-26 10:28:00,1.17345,1.17351,1.17338,1.17344,116499996.0
2005-09-26 10:29:00,1.17345,1.17355,1.17342,1.17348,196300003.0
2005-09-26 10:30:00,1.17345,1.17345,1.17342,1.17342,122600001.0
2005-09-26 10:31:00,1.17359,1.17373,1.17359,1.17373,10400000.0
2005-09-26 10:32:00,1.17375,1.17375,1.17361,1.17365,81000000.0
2005-09-26 10:33:00,1.17362,1.17367,1.17362,1.17363,74400000.0
2005-09-26 10:34:00,1.17358,1.17365,1.17355,1.1736,111299998.0
2005-09-26 10:35:00,1.17353,1.17403,1.17353,1.17403,136600002.0
2005-09-26 10:36:00,1.17419,1.17436,1.17417,1.17436,162100005.0
2005-09-26 10:37:00,1.1743,1.17434,1.17421,1.1743,80099998.0
2005-09-26 10:38:00,1.1744,1.17445,1.17432,1.17432,92300001.0
2005-09-26 10:39:00,1.1744,1.17448,1.1744,1.1744,57000001.0
2005-09-26 10:40:00,1.17437,1.17471,1.17437,1.17471,76700001.0
2005-09-26 10:41:00,1.17483,1.17497,1.17483,1.17491,92000000.0
2005-09-26 10:42:00,1.1749,1.17497,1.17484,1.17491,111999998.0
2005-09-26 10:43:00,1.17511,1.17602,1.17511,1.17602,26600000.0
2005-09-26 10:44:00,1.17594,1.17594,1.17567,1.17582,189700002.0
2005-09-26 10:45:00,1.17586,1.17586,1.17565,1.17565,76700000.0
2005-09-26 10:46:00,1.17561,1.17585,1.17561,1.17585,62399998.0
2005-09-26 10:47:00,1.17594,1.17604,1.17594,1.17601,32100000.0
2005-09-26 10:48:00,1.17603,1.17621,1.17603,1.17617,93900001.0
2005-09-26 10:49:00,1.17618,1.17618,1.17591,1.17613,97200001.0
2005-09-26 10:50:00,1.17615,1.17639,1.17614,1.17627,132800005.0
2005-09-26 10:51:00,1.17625,1.17628,1.17615,1.17626,77699999.0
2005-09-26 10:52:00,1.1764,1.17697,1.1764,1.17683,93700000.0
2005-09-26 10:53:00,1.17698,1.17726,1.17697,1.17714,67200000.0
2005-09-26 10:54:00,1.17705,1.17718,1.17695,1.17718,93300002.0
2005-09-26 10:55:00,1.17718,1.17718,1.17672,1.17672,95299999.0
2005-09-26 10:56:00,1.1766,1.17699,1.17655,1.17699,47100000.0
2005-09-26 10:57:00,1.17701,1.17703,1.1766,1.1766,113899999.0
2005-09-26 10:58:00,1.17662,1.17673,1.1766,1.17662,125600001.0
2005-09-26 10:59:00,1.1767,1.17675,1.1767,1.17675,25500000.0
2005-09-26 11:00:00,1.17671,1.17674,1.17661,1.17661,130300004.0
2005-09-26 11:01:00,1.17658,1.1767,1.17651,1.1767,62000001.0
2005-09-26 11:02:00,1.17669,1.17669,1.17662,1.17662,87700001.0
2005-09-26 11:03:00,1.17665,1.17677,1.17663,1.17677,108400001.0
2005-09-26 11:04:00,1.1768,1.17689,1.17677,1.17681,70400002.0
2005-09-26 11:05:00,1.17682,1.17684,1.17673,1.1768,140400002.0
2005-09-26 11:06:00,1.17678,1.17696,1.17674,1.17696,68599999.0
2005-09-26 11:07:00,1.17696,1.17696,1.1768,1.17687,91300002.0
2005-09-26 11:08:00,1.1769,1.17693,1.17685,1.1769,144300000.0
2005-09-26 11:09:00,1.17685,1.17714,1.17685,1.17707,93700000.0
2005-09-26 11:10:00,1.17726,1.17742,1.17723,1.17723,90600003.0
2005-09-26 11:11:00,1.1771,1.17732,1.17706,1.17732,97000002.0
2005-09-26 11:12:00,1.1772,1.1773,1.17716,1.1772,83299999.0
2005-09-26 11:13:00,1.17723,1.17727,1.17719,1.17723,108999999.0
2005-09-26 11:14:00,1.17721,1.17725,1.17712,1.17712,156200003.0
2005-09-26 11:15:00,1.17716,1.17735,1.17716,1.17722,139300002.0
2005-09-26 11:16:00,1.17718,1.17718,1.17706,1.1771,134400001.0
2005-09-26 11:17:00,1.17703,1.17704,1.17701,1.17701,46300000.0
2005-09-26 11:18:00,1.17693,1.17703,1.17689,1.17703,106699999.0
2005-09-26 11:19:00,1.17695,1.17695,1.17678,1.17678,77899999.0
2005-09-26 11:20:00,1.17684,1.17694,1.17683,1.17683,123200002.0
2005-09-26 11:21:00,1.17687,1.17687,1.17667,1.17667,76300001.0
2005-09-26 11:22:00,1.17668,1.17668,1.1766,1.1766,101899997.0
2005-09-26 11:23:00,1.17665,1.17671,1.17662,1.17668,80099998.0
2005-09-26 11:24:00,1.17652,1.17655,1.17652,1.17652,72500000.0
2005-09-26 11:25:00,1.17656,1.17662,1.17648,1.17652,157699998.0
2005-09-26 11:26:00,1.17648,1.17652,1.17642,1.17652,171200000.0
2005-09-26 11:27:00,1.17652,1.17659,1.17647,1.17659,78200000.0
2005-09-26 11:28:00,1.17658,1.1766,1.17652,1.17658,41400001.0
2005-09-26 11:29:00,1.17655,1.17665,1.17655,1.1766,49200000.0
2005-09-26 11:30:00,1.17664,1.17664,1.17642,1.17643,123300001.0
2005-09-26 11:31:00,1.1765,1.17663,1.1765,1.17663,55000000.0
2005-09-26 11:32:00,1.17647,1.17651,1.17638,1.17642,163800000.0
2005-09-26 11:33:00,1.17635,1.17652,1.17635,1.17652,103599999.0
2005-09-26 11:34:00,1.17648,1.17654,1.17638,1.17648,214100003.0
2005-09-26 11:35:00,1.17652,1.17658,1.17649,1.17654,118100001.0
2005-09-26 11:36:00,1.17655,1.17659,1.17637,1.17637,128100001.0
2005-09-26 11:37:00,1.17642,1.17656,1.17642,1.17647,42099999.0
2005-09-26 11:38:00,1.1765,1.17655,1.1761,1.17612,89499998.0
2005-09-26 11:39:00,1.17596,1.17613,1.17592,1.17613,144300000.0
2005-09-26 11:40:00,1.1762,1.17624,1.17607,1.17612,61799999.0
2005-09-26 11:41:00,1.17619,1.17635,1.17613,1.17635,44989999.0
2005-09-26 11:42:00,1.17644,1.17655,1.17643,1.17645,113299998.0
2005-09-26 11:43:00,1.1765,1.17653,1.17643,1.17653,106600000.0
2005-09-26 11:44:00,1.17624,1.17634,1.17624,1.17633,53799999.0
2005-09-26 11:45:00,1.17645,1.17645,1.1764,1.1764,73499999.0
2005-09-26 11:46:00,1.17643,1.17643,1.17628,1.17637,67300001.0
2005-09-26 11:47:00,1.17633,1.17637,1.17633,1.17637,10800000.0
2005-09-26 11:48:00,1.17633,1.17643,1.17633,1.17641,63900000.0
2005-09-26 11:49:00,1.1765,1.1765,1.17635,1.17635,102100001.0
2005-09-26 11:50:00,1.1764,1.17645,1.17635,1.1764,207899998.0
2005-09-26 11:51:00,1.17645,1.17653,1.17621,1.17621,101599999.0
2005-09-26 11:52:00,1.17627,1.17627,1.17601,1.17602,84200000.0
2005-09-26 11:53:00,1.17594,1.17602,1.17587,1.17587,145600002.0
2005-09-26 11:54:00,1.17599,1.17605,1.1759,1.17591,57000001.0
2005-09-26 11:55:00,1.17598,1.17608,1.17595,1.17608,106600000.0
2005-09-26 11:56:00,1.17603,1.17603,1.17559,1.17559,69200000.0
2005-09-26 11:57:00,1.17549,1.17563,1.17522,1.17522,78499999.0
2005-09-26 11:58:00,1.17524,1.17552,1.17524,1.17538,104300000.0
2005-09-26 11:59:00,1.17552,1.17574,1.17551,1.17574,85199999.0
2005-09-26 12:00:00,1.17583,1.17583,1.1757,1.17571,48199999.0
2005-09-26 12:01:00,1.17572,1.17576,1.17569,1.17574,87800002.0
2005-09-26 12:02:00,1.17575,1.1758,1.17575,1.17575,88900000.0
2005-09-26 12:03:00,1.17574,1.17575,1.17572,1.17572,135500001.0
2005-09-26 12:04:00,1.1758,1.1758,1.17575,1.1758,85700001.0
2005-09-26 12:05:00,1.17588,1.17612,1.17588,1.17603,46399999.0
2005-09-26 12:06:00,1.17615,1.17615,1.17605,1.17605,60500000.0
2005-09-26 12:07:00,1.17618,1.17638,1.17618,1.17623,179400002.0
2005-09-26 12:08:00,1.17625,1.17635,1.1762,1.17635,97200001.0
2005-09-26 12:09:00,1.17633,1.17648,1.17633,1.17648,101899999.0
2005-09-26 12:10:00,1.1765,1.17655,1.1765,1.17655,23299999.0
2005-09-26 12:11:00,1.17645,1.1766,1.17645,1.17659,165600000.0
2005-09-26 12:12:00,1.1766,1.17686,1.1766,1.17673,95399999.0
2005-09-26 12:13:00,1.17666,1.17677,1.17666,1.1767,123299999.0
2005-09-26 12:14:00,1.1767,1.17673,1.17665,1.17665,8900000.0
2005-09-26 12:15:00,1.17664,1.17675,1.17662,1.17668,108800003.0
2005-09-26 12:16:00,1.1766,1.17665,1.17655,1.1766,62000000.0
2005-09-26 12:17:00,1.17662,1.17662,1.17647,1.17648,158099999.0
2005-09-26 12:18:00,1.17653,1.1766,1.17652,1.17652,82000001.0
2005-09-26 12:19:00,1.1766,1.17663,1.1766,1.1766,48900000.0
2005-09-26 12:20:00,1.1766,1.17665,1.17655,1.17655,66399999.0
2005-09-26 12:21:00,1.17655,1.17666,1.17653,1.17653,111500002.0
2005-09-26 12:22:00,1.1765,1.1765,1.17638,1.1765,144000001.0
2005-09-26 12:23:00,1.17652,1.17652,1.17639,1.17647,131900001.0
2005-09-26 12:24:00,1.17647,1.17647,1.17637,1.17637,39799999.0
2005-09-26 12:25:00,1.17637,1.17645,1.17635,1.1764,63200001.0
2005-09-26 12:26:00,1.1764,1.1764,1.17612,1.17612,147300003.0
2005-09-26 12:27:00,1.17607,1.17615,1.176,1.17615,48700000.0
2005-09-26 12:28:00,1.17607,1.1761,1.17602,1.1761,95499998.0
2005-09-26 12:29:00,1.1761,1.17623,1.1761,1.17623,34300000.0
2005-09-26 12:30:00,1.17625,1.1763,1.17625,1.1763,3100000.0
2005-09-26 12:31:00,1.17617,1.17624,1.17595,1.17624,131200001.0
2005-09-26 12:32:00,1.17615,1.1762,1.1761,1.17612,95700000.0
2005-09-26 12:33:00,1.17615,1.1762,1.17615,1.17615,62399999.0
2005-09-26 12:34:00,1.17618,1.17632,1.17618,1.17624,56000000.0
2005-09-26 12:35:00,1.17635,1.17635,1.17625,1.17625,69500002.0
2005-09-26 12:36:00,1.17627,1.17627,1.17625,1.17625,25400000.0
2005-09-26 12:37:00,1.17636,1.17664,1.17636,1.17664,106800000.0
2005-09-26 12:38:00,1.17683,1.17701,1.17683,1.17701,98600000.0
2005-09-26 12:39:00,1.17711,1.17731,1.17709,1.17728,57300000.0
2005-09-26 12:40:00,1.17733,1.17742,1.17721,1.17742,58099999.0
2005-09-26 12:41:00,1.1774,1.17747,1.17736,1.17747,108700000.0
2005-09-26 12:42:00,1.17745,1.17745,1.1772,1.17723,78599999.0
2005-09-26 12:43:00,1.17733,1.17733,1.17719,1.1772,97100000.0
2005-09-26 12:44:00,1.17709,1.17718,1.17709,1.17718,131400001.0
2005-09-26 12:45:00,1.1772,1.17725,1.1771,1.1772,106900002.0
2005-09-26 12:46:00,1.17723,1.17723,1.17713,1.17717,64600000.0
2005-09-26 12:47:00,1.1772,1.17723,1.1772,1.17723,102400004.0
2005-09-26 12:48:00,1.17729,1.1774,1.17723,1.17738,67800001.0
2005-09-26 12:49:00,1.17742,1.1775,1.17737,1.17742,80699999.0
2005-09-26 12:50:00,1.1774,1.1776,1.1774,1.17745,109500000.0
2005-09-26 12:51:00,1.17749,1.17755,1.17745,1.17752,73600002.0
2005-09-26 12:52:00,1.17758,1.17758,1.17752,1.17752,64000000.0
2005-09-26 12:53:00,1.17748,1.1775,1.17741,1.1775,105790000.0
2005-09-26 12:54:00,1.17746,1.17746,1.17734,1.17734,27600000.0
2005-09-26 12:55:00,1.17729,1.17738,1.17729,1.17735,126000000.0
2005-09-26 12:56:00,1.1774,1.17745,1.17735,1.1774,82100001.0
2005-09-26 12:57:00,1.17738,1.17738,1.17729,1.17736,100199999.0
2005-09-26 12:58:00,1.17733,1.17733,1.17729,1.17733,24299999.0
2005-09-26 12:59:00,1.17728,1.17745,1.17726,1.17745,84400000.0
2005-09-26 13:00:00,1.1774,1.17745,1.17733,1.17735,137700003.0
2005-09-26 13:01:00,1.17743,1.1776,1.1773,1.1776,105300002.0
2005-09-26 13:02:00,1.17758,1.1776,1.17745,1.17745,42700000.0
2005-09-26 13:03:00,1.1774,1.1774,1.17737,1.17737,23600000.0
2005-09-26 13:04:00,1.17733,1.17733,1.17708,1.17708,173400005.0
2005-09-26 13:05:00,1.17705,1.17705,1.17705,1.17705,4800000.0
2005-09-26 13:06:00,1.17711,1.17725,1.17711,1.17724,40700000.0
2005-09-26 13:07:00,1.17738,1.17738,1.17728,1.17728,94900000.0
2005-09-26 13:08:00,1.1773,1.17735,1.17725,1.1773,140700002.0
2005-09-26 13:09:00,1.17728,1.17729,1.1772,1.17728,103599999.0
2005-09-26 13:10:00,1.1773,1.17735,1.1773,1.17735,65800000.0
2005-09-26 13:11:00,1.17735,1.17738,1.17723,1.17738,87500000.0
2005-09-26 13:12:00,1.17747,1.17756,1.17732,1.17745,71500000.0
2005-09-26 13:13:00,1.1774,1.1774,1.17737,1.17737,30499999.0
2005-09-26 13:14:00,1.17748,1.17783,1.17748,1.17783,45400001.0
2005-09-26 13:15:00,1.17797,1.17807,1.17797,1.17807,99600001.0
2005-09-26 13:16:00,1.17805,1.17808,1.17791,1.17808,90700001.0
2005-09-26 13:17:00,1.17814,1.17827,1.17812,1.17812,82800000.0
2005-09-26 13:18:00,1.17801,1.17801,1.17796,1.17796,14500000.0
2005-09-26 13:19:00,1.1779,1.1779,1.1779,1.1779,49100000.0
2005-09-26 13:20:00,1.17781,1.17791,1.17768,1.17791,96900000.0
2005-09-26 13:21:00,1.17783,1.17783,1.17777,1.17777,41700000.0
2005-09-26 13:22:00,1.17753,1.17753,1.17726,1.1773,128000001.0
2005-09-26 13:23:00,1.1773,1.1773,1.1773,1.1773,45899999.0
2005-09-26 13:24:00,1.17728,1.1773,1.17717,1.17727,54500000.0
2005-09-26 13:25:00,1.17718,1.17718,1.17708,1.1771,103200000.0
2005-09-26 13:26:00,1.17708,1.17715,1.17708,1.17713,63600000.0
2005-09-26 13:27:00,1.1772,1.1772,1.17715,1.1772,120600000.0
2005-09-26 13:28:00,1.17715,1.17715,1.177,1.177,43099999.0
2005-09-26 13:29:00,1.17699,1.177,1.17688,1.17688,80300001.0
2005-09-26 13:30:00,1.17687,1.17687,1.17657,1.17657,101200002.0
2005-09-26 13:31:00,1.17649,1.17669,1.17649,1.17649,51100001.0
2005-09-26 13:32:00,1.17622,1.17622,1.17586,1.17597,95800001.0
2005-09-26 13:33:00,1.17608,1.17616,1.17602,1.17607,103300001.0
2005-09-26 13:34:00,1.17608,1.1761,1.176,1.1761,126200002.0
2005-09-26 13:35:00,1.17603,1.17603,1.17581,1.17597,186200000.0
2005-09-26 13:36:00,1.17588,1.17588,1.17584,1.17585,132200001.0
2005-09-26 13:37:00,1.1757,1.17579,1.17569,1.17575,102200003.0
2005-09-26 13:38:00,1.1758,1.17583,1.17577,1.1758,49300000.0
2005-09-26 13:39:00,1.17587,1.17593,1.17587,1.17593,10400000.0
2005-09-26 13:40:00,1.17599,1.17605,1.17599,1.176,96800001.0
2005-09-26 13:41:00,1.17592,1.17609,1.17591,1.17601,57400000.0
2005-09-26 13:42:00,1.17623,1.17643,1.17619,1.17641,182500000.0
2005-09-26 13:43:00,1.17658,1.17668,1.17656,1.17656,90500000.0
2005-09-26 13:44:00,1.17658,1.1766,1.17653,1.17653,74800000.0
2005-09-26 13:45:00,1.17655,1.17665,1.17655,1.17665,31700000.0
2005-09-26 13:46:00,1.17665,1.17665,1.1766,1.1766,30900001.0
2005-09-26 13:47:00,1.17655,1.1766,1.17655,1.1766,63699999.0
2005-09-26 13:48:00,1.17662,1.17668,1.17658,1.17658,105199999.0
2005-09-26 13:49:00,1.1766,1.1766,1.17655,1.17655,74400000.0
2005-09-26 13:50:00,1.17655,1.17655,1.17643,1.17649,137800001.0
2005-09-26 13:51:00,1.17652,1.17656,1.17652,1.17652,75800000.0
2005-09-26 13:52:00,1.17647,1.17658,1.17647,1.17658,88799998.0
2005-09-26 13:53:00,1.17665,1.17689,1.17665,1.17685,61599999.0
2005-09-26 13:54:00,1.17678,1.17678,1.1766,1.17663,44900000.0
2005-09-26 13:55:00,1.17655,1.17658,1.17655,1.17658,40000000.0
2005-09-26 13:56:00,1.17657,1.17668,1.17657,1.17668,83900000.0
2005-09-26 13:57:00,1.17663,1.17673,1.17648,1.17668,84900001.0
2005-09-26 13:58:00,1.17668,1.17668,1.17662,1.17668,74299999.0
2005-09-26 13:59:00,1.17666,1.17678,1.17665,1.17665,128799999.0
2005-09-26 14:00:00,1.17656,1.17675,1.17656,1.17675,127300004.0
2005-09-26 14:01:00,1.17679,1.17687,1.17674,1.17681,75000000.0
2005-09-26 14:02:00,1.17682,1.17692,1.17682,1.17692,8400000.0
2005-09-26 14:03:00,1.17695,1.17701,1.17675,1.17675,89199999.0
2005-09-26 14:04:00,1.17653,1.17665,1.17652,1.17665,108300001.0
2005-09-26 14:05:00,1.17667,1.17694,1.17667,1.17694,85800000.0
2005-09-26 14:06:00,1.17696,1.17696,1.17689,1.1769,36400000.0
2005-09-26 14:07:00,1.17682,1.17684,1.17679,1.1768,69000001.0
2005-09-26 14:08:00,1.1767,1.17691,1.1767,1.17682,226400003.0
2005-09-26 14:09:00,1.1769,1.1769,1.17677,1.17677,110600002.0
2005-09-26 14:10:00,1.17682,1.17682,1.17665,1.17671,208999998.0
2005-09-26 14:11:00,1.17672,1.17675,1.17668,1.17672,87099998.0
2005-09-26 14:12:00,1.17677,1.17688,1.1767,1.17685,154700000.0
2005-09-26 14:13:00,1.17705,1.1771,1.17705,1.1771,6400000.0
2005-09-26 14:14:00,1.17726,1.17733,1.17721,1.17726,75600000.0
2005-09-26 14:15:00,1.17727,1.17738,1.17718,1.17723,120700001.0
2005-09-26 14:16:00,1.17734,1.17736,1.17734,1.17736,23100000.0
2005-09-26 14:17:00,1.17742,1.17742,1.17728,1.17728,97499998.0
2005-09-26 14:18:00,1.17731,1.17731,1.17722,1.1773,57800000.0
2005-09-26 14:19:00,1.17749,1.17799,1.17749,1.17799,94500004.0
2005-09-26 14:20:00,1.17808,1.17811,1.1779,1.1779,97200000.0
2005-09-26 14:21:00,1.17786,1.17786,1.17771,1.17772,90499999.0
2005-09-26 14:22:00,1.17768,1.17783,1.17762,1.17782,69000000.0
2005-09-26 14:23:00,1.17788,1.17788,1.17769,1.17772,111199999.0
2005-09-26 14:24:00,1.17776,1.17776,1.17756,1.17756,75600001.0
2005-09-26 14:25:00,1.17756,1.17769,1.17756,1.17769,67900002.0
2005-09-26 14:26:00,1.17787,1.17795,1.17785,1.17785,72699999.0
2005-09-26 14:27:00,1.17782,1.17782,1.17759,1.1777,149700001.0
2005-09-26 14:28:00,1.17764,1.17764,1.17749,1.1775,101300004.0
2005-09-26 14:29:00,1.17735,1.1775,1.1773,1.1773,67600000.0
2005-09-26 14:30:00,1.17716,1.17716,1.17712,1.17712,52600000.0
2005-09-26 14:31:00,1.17715,1.17728,1.17715,1.1772,64000000.0
2005-09-26 14:32:00,1.17705,1.17705,1.17684,1.17684,92399999.0
2005-09-26 14:33:00,1.17686,1.17686,1.17677,1.17685,72400000.0
2005-09-26 14:34:00,1.1769,1.1769,1.1767,1.17673,10400000.0
2005-09-26 14:35:00,1.17673,1.17675,1.17663,1.17663,87400000.0
2005-09-26 14:36:00,1.17676,1.17689,1.17671,1.17674,143300001.0
2005-09-26 14:37:00,1.17676,1.17697,1.17676,1.17697,65899999.0
2005-09-26 14:38:00,1.17704,1.17712,1.17694,1.17702,260400000.0
2005-09-26 14:39:00,1.17694,1.17694,1.17676,1.17689,68600000.0
2005-09-26 14:40:00,1.17673,1.17675,1.17673,1.17675,9800000.0
2005-09-26 14:41:00,1.17657,1.17661,1.17629,1.17629,46500000.0
2005-09-26 14:42:00,1.17608,1.17612,1.17598,1.17598,75900000.0
2005-09-26 14:43:00,1.17599,1.17618,1.17599,1.17616,56499999.0
2005-09-26 14:44:00,1.1761,1.1761,1.1761,1.1761,18400000.0
2005-09-26 14:45:00,1.17621,1.17621,1.17613,1.17613,63500000.0
2005-09-26 14:46:00,1.17619,1.17639,1.17619,1.17639,58499999.0
2005-09-26 14:47:00,1.17645,1.17646,1.17629,1.17629,54200000.0
2005-09-26 14:48:00,1.17626,1.17629,1.17626,1.17629,11200000.0
2005-09-26 14:49:00,1.17624,1.17628,1.17622,1.17625,83700000.0
2005-09-26 14:50:00,1.17635,1.17635,1.17622,1.1763,35600000.0
2005-09-26 14:51:00,1.17622,1.17642,1.17622,1.17638,70200001.0
2005-09-26 14:52:00,1.1765,1.17653,1.17636,1.17636,114200001.0
2005-09-26 14:53:00,1.17632,1.17641,1.17628,1.17641,70900002.0
2005-09-26 14:54:00,1.17648,1.17662,1.17637,1.17656,169700003.0
2005-09-26 14:55:00,1.17668,1.17692,1.17668,1.17692,143500000.0
2005-09-26 14:56:00,1.17685,1.17696,1.17684,1.17693,77799999.0
2005-09-26 14:57:00,1.17694,1.17718,1.17694,1.17718,34100000.0
2005-09-26 14:58:00,1.17735,1.17738,1.17717,1.17717,51000000.0
2005-09-26 14:59:00,1.17729,1.17729,1.17719,1.17727,124199999.0
2005-09-26 15:00:00,1.17737,1.17765,1.17737,1.17765,31400000.0
2005-09-26 15:01:00,1.17765,1.17804,1.17762,1.17801,20300000.0
2005-09-26 15:02:00,1.17827,1.1789,1.17827,1.17875,115299998.0
2005-09-26 15:03:00,1.17855,1.1787,1.17842,1.17855,99699998.0
2005-09-26 15:04:00,1.17844,1.1785,1.17825,1.1784,60900001.0
2005-09-26 15:05:00,1.17865,1.17898,1.17865,1.17894,131199999.0
2005-09-26 15:06:00,1.17902,1.17906,1.17886,1.17897,116100001.0
2005-09-26 15:07:00,1.17889,1.17889,1.17873,1.17875,81199998.0
2005-09-26 15:08:00,1.1787,1.17898,1.17869,1.17898,31100000.0
2005-09-26 15:09:00,1.17912,1.17912,1.17893,1.17908,122400001.0
2005-09-26 15:10:00,1.179,1.17926,1.179,1.17921,103700000.0
2005-09-26 15:11:00,1.17916,1.17916,1.17895,1.17905,161200003.0
2005-09-26 15:12:00,1.17895,1.17895,1.17864,1.1787,68000001.0
2005-09-26 15:13:00,1.17863,1.17883,1.17863,1.17879,151100000.0
2005-09-26 15:14:00,1.17875,1.17875,1.17842,1.17842,123399999.0
2005-09-26 15:15:00,1.17846,1.17855,1.17836,1.17855,71000000.0
2005-09-26 15:16:00,1.17858,1.17858,1.17851,1.17856,89699997.0
2005-09-26 15:17:00,1.17866,1.17883,1.1786,1.1786,92800001.0
2005-09-26 15:18:00,1.17866,1.17889,1.17866,1.17889,71699999.0
2005-09-26 15:19:00,1.17887,1.17892,1.1788,1.17885,64600002.0
2005-09-26 15:20:00,1.1788,1.17886,1.17874,1.17886,79499999.0
2005-09-26 15:21:00,1.17877,1.17887,1.17875,1.17887,134700002.0
2005-09-26 15:22:00,1.17899,1.17936,1.17899,1.17936,135699999.0
2005-09-26 15:23:00,1.17929,1.17939,1.17929,1.17939,83399999.0
2005-09-26 15:24:00,1.17942,1.17942,1.17932,1.17932,69000001.0
2005-09-26 15:25:00,1.17918,1.17918,1.17905,1.17905,88800001.0
2005-09-26 15:26:00,1.17905,1.17905,1.17905,1.17905,29100000.0
2005-09-26 15:27:00,1.17908,1.17908,1.179,1.17901,76600000.0
2005-09-26 15:28:00,1.17899,1.17941,1.17899,1.17941,66400000.0
2005-09-26 15:29:00,1.17947,1.17947,1.17905,1.17905,63100000.0
2005-09-26 15:30:00,1.17884,1.17884,1.17859,1.17859,41900000.0
2005-09-26 15:31:00,1.17847,1.17856,1.17836,1.17836,131399998.0
2005-09-26 15:32:00,1.17833,1.17844,1.17831,1.17843,150099998.0
2005-09-26 15:33:00,1.17843,1.17865,1.17843,1.17865,81899999.0
2005-09-26 15:34:00,1.17874,1.17878,1.17862,1.17874,124100000.0
2005-09-26 15:35:00,1.17865,1.17865,1.17843,1.17845,115800001.0
2005-09-26 15:36:00,1.17836,1.17846,1.1783,1.17846,100000000.0
2005-09-26 15:37:00,1.17842,1.17846,1.17833,1.17833,96899998.0
2005-09-26 15:38:00,1.17828,1.17841,1.17823,1.17823,88100002.0
2005-09-26 15:39:00,1.17818,1.17818,1.17807,1.17812,142700000.0
2005-09-26 15:40:00,1.17797,1.17797,1.17769,1.17777,87400000.0
2005-09-26 15:41:00,1.17774,1.17788,1.17774,1.17783,48900000.0
2005-09-26 15:42:00,1.17777,1.17783,1.17769,1.17769,68100002.0
2005-09-26 15:43:00,1.17775,1.17776,1.17754,1.17754,35900000.0
2005-09-26 15:44:00,1.17745,1.17745,1.17735,1.17735,19400000.0
2005-09-26 15:45:00,1.17718,1.17731,1.17709,1.17731,46600001.0
2005-09-26 15:46:00,1.1772,1.17729,1.17706,1.17706,133299999.0
2005-09-26 15:47:00,1.17702,1.1771,1.17684,1.17684,72199999.0
2005-09-26 15:48:00,1.17693,1.17707,1.1769,1.1769,65499999.0
2005-09-26 15:49:00,1.17683,1.17683,1.1766,1.17661,41100000.0
2005-09-26 15:50:00,1.17661,1.17668,1.17656,1.1766,287199998.0
2005-09-26 15:51:00,1.17647,1.17648,1.17647,1.17648,54399999.0
2005-09-26 15:52:00,1.17637,1.17649,1.17634,1.17643,133700002.0
2005-09-26 15:53:00,1.17654,1.17664,1.17654,1.17656,43200000.0
2005-09-26 15:54:00,1.17664,1.17681,1.17657,1.17657,72200000.0
2005-09-26 15:55:00,1.17659,1.17666,1.17659,1.17666,11100000.0
2005-09-26 15:56:00,1.17672,1.17687,1.17672,1.17687,30300000.0
2005-09-26 15:57:00,1.17697,1.17718,1.17697,1.17707,101700002.0
2005-09-26 15:58:00,1.17709,1.17712,1.17702,1.17702,136899999.0
2005-09-26 15:59:00,1.17708,1.17708,1.17704,1.17704,3200000.0
2005-09-26 16:00:00,1.17713,1.17713,1.17693,1.17699,89800000.0
2005-09-26 16:01:00,1.17705,1.17714,1.17701,1.17704,164400000.0
2005-09-26 16:02:00,1.17701,1.17708,1.1769,1.17708,87300000.0
2005-09-26 16:03:00,1.17713,1.17713,1.17705,1.17705,62399999.0
2005-09-26 16:04:00,1.17704,1.17722,1.17704,1.17712,78800000.0
2005-09-26 16:05:00,1.17719,1.17719,1.17711,1.17711,37000001.0
2005-09-26 16:06:00,1.1771,1.1771,1.17704,1.17709,67600000.0
2005-09-26 16:07:00,1.17718,1.17719,1.17711,1.17715,81199999.0
2005-09-26 16:08:00,1.17713,1.17726,1.17705,1.17714,151100002.0
2005-09-26 16:09:00,1.17714,1.17735,1.17714,1.17732,65000001.0
2005-09-26 16:10:00,1.17728,1.17731,1.17712,1.1773,102600000.0
2005-09-26 16:11:00,1.17724,1.17746,1.17724,1.1774,54400000.0
2005-09-26 16:12:00,1.17752,1.17756,1.17738,1.17738,38499999.0
2005-09-26 16:13:00,1.17733,1.17743,1.17733,1.17741,49200001.0
2005-09-26 16:14:00,1.17745,1.17755,1.17742,1.17742,16000000.0
2005-09-26 16:15:00,1.17749,1.17749,1.17737,1.17746,121200000.0
2005-09-26 16:16:00,1.17756,1.17757,1.17755,1.17755,30400001.0
2005-09-26 16:17:00,1.17762,1.1777,1.17753,1.17767,77500001.0
2005-09-26 16:18:00,1.17762,1.17768,1.17757,1.17766,36699999.0
2005-09-26 16:19:00,1.17771,1.17777,1.1777,1.1777,64900001.0
2005-09-26 16:20:00,1.17765,1.17766,1.17761,1.17761,59300000.0
2005-09-26 16:21:00,1.1775,1.17755,1.1775,1.1775,87600001.0
2005-09-26 16:22:00,1.17768,1.17768,1.17752,1.17752,85600000.0
2005-09-26 16:23:00,1.17759,1.1776,1.17737,1.17752,205099997.0
2005-09-26 16:24:00,1.17762,1.17771,1.17759,1.17759,145900002.0
2005-09-26 16:25:00,1.17757,1.17757,1.17734,1.17734,73300001.0
2005-09-26 16:26:00,1.17722,1.17734,1.17715,1.17732,196499998.0
2005-09-26 16:27:00,1.17728,1.17728,1.17714,1.17718,52300000.0
2005-09-26 16:28:00,1.17709,1.17719,1.17708,1.17715,63100002.0
2005-09-26 16:29:00,1.1772,1.17732,1.17715,1.17715,106400000.0
2005-09-26 16:30:00,1.17715,1.17721,1.17684,1.17702,155900002.0
2005-09-26 16:31:00,1.17709,1.17722,1.17696,1.17696,82700000.0
2005-09-26 16:32:00,1.17683,1.17688,1.17667,1.17669,145599998.0
2005-09-26 16:33:00,1.17669,1.17683,1.17669,1.17677,108900000.0
2005-09-26 16:34:00,1.17663,1.17682,1.17661,1.17661,186500001.0
2005-09-26 16:35:00,1.17668,1.1767,1.17665,1.1767,94900000.0
2005-09-26 16:36:00,1.17652,1.17652,1.17632,1.17632,36800000.0
2005-09-26 16:37:00,1.17622,1.17628,1.17612,1.1762,79800000.0
2005-09-26 16:38:00,1.17611,1.17611,1.17552,1.17586,178500003.0
2005-09-26 16:39:00,1.17593,1.17609,1.17576,1.17609,55099999.0
2005-09-26 16:40:00,1.17607,1.17613,1.17607,1.17613,38399999.0
2005-09-26 16:41:00,1.17601,1.17601,1.17592,1.17592,30500000.0
2005-09-26 16:42:00,1.17568,1.17568,1.17479,1.17483,90400000.0
2005-09-26 16:43:00,1.17485,1.17513,1.17485,1.17508,37400001.0
2005-09-26 16:44:00,1.1749,1.1749,1.17431,1.17432,96199998.0
2005-09-26 16:45:00,1.17452,1.17467,1.17452,1.17467,58699997.0
2005-09-26 16:46:00,1.17463,1.17465,1.17452,1.17452,63800001.0
2005-09-26 16:47:00,1.1744,1.17449,1.17428,1.17433,66099999.0
2005-09-26 16:48:00,1.17414,1.17414,1.17372,1.1738,85100001.0
2005-09-26 16:49:00,1.17379,1.17386,1.17356,1.17365,167300001.0
2005-09-26 16:50:00,1.17363,1.17383,1.17351,1.17382,209299999.0
2005-09-26 16:51:00,1.17385,1.17385,1.17368,1.17383,70700002.0
2005-09-26 16:52:00,1.17373,1.17418,1.17373,1.17415,86599999.0
2005-09-26 16:53:00,1.17423,1.17441,1.17423,1.17441,57000002.0
2005-09-26 16:54:00,1.17445,1.17445,1.17416,1.17432,195900000.0
2005-09-26 16:55:00,1.17425,1.17425,1.17415,1.17418,68700000.0
2005-09-26 16:56:00,1.1742,1.1742,1.1742,1.1742,800000.0
2005-09-26 16:57:00,1.17417,1.17417,1.17417,1.17417,2400000.0
2005-09-26 16:58:00,1.17425,1.17433,1.17425,1.17429,117100000.0
2005-09-26 16:59:00,1.17432,1.17455,1.17432,1.17449,41700000.0
2005-09-26 17:00:00,1.1746,1.17482,1.1746,1.17464,105700000.0
2005-09-26 17:01:00,1.17472,1.17484,1.17472,1.1748,72600000.0
2005-09-26 17:02:00,1.17488,1.17496,1.17486,1.17486,22100000.0
2005-09-26 17:03:00,1.17485,1.17489,1.17477,1.17477,68300000.0
2005-09-26 17:04:00,1.17463,1.17475,1.17461,1.17475,84900001.0
2005-09-26 17:05:00,1.17458,1.17458,1.1744,1.17443,101500000.0
2005-09-26 17:06:00,1.1743,1.1743,1.17412,1.17412,78500000.0
2005-09-26 17:07:00,1.17422,1.17436,1.17417,1.17417,110300000.0
2005-09-26 17:08:00,1.17417,1.17424,1.17417,1.17418,119000000.0
2005-09-26 17:09:00,1.17432,1.17456,1.1743,1.17452,89899999.0
2005-09-26 17:10:00,1.17469,1.17495,1.17469,1.17488,114399998.0
2005-09-26 17:11:00,1.17459,1.17459,1.17437,1.17441,74999998.0
2005-09-26 17:12:00,1.17447,1.17455,1.1744,1.17455,115800001.0
2005-09-26 17:13:00,1.17453,1.17461,1.17452,1.17453,156000002.0
2005-09-26 17:14:00,1.17447,1.17449,1.17423,1.1743,103300002.0
2005-09-26 17:15:00,1.17427,1.17431,1.17427,1.17431,36000000.0
2005-09-26 17:16:00,1.17444,1.17448,1.17444,1.17444,38199999.0
2005-09-26 17:17:00,1.1745,1.1745,1.17445,1.17445,15800000.0
2005-09-26 17:18:00,1.17443,1.17443,1.17427,1.17434,78200001.0
2005-09-26 17:19:00,1.17442,1.17449,1.17423,1.17423,133400001.0
2005-09-26 17:20:00,1.17419,1.17427,1.17414,1.17422,135700000.0
2005-09-26 17:21:00,1.17425,1.17439,1.17424,1.17424,185699996.0
2005-09-26 17:22:00,1.17425,1.17436,1.17425,1.1743,30000001.0
2005-09-26 17:23:00,1.17435,1.17435,1.17401,1.17404,128000004.0
2005-09-26 17:24:00,1.17409,1.17409,1.17402,1.17402,35300000.0
2005-09-26 17:25:00,1.17402,1.17411,1.17398,1.17402,101100000.0
2005-09-26 17:26:00,1.17399,1.17399,1.1738,1.1738,113900000.0
2005-09-26 17:27:00,1.17347,1.17347,1.17289,1.17302,133800001.0
2005-09-26 17:28:00,1.17299,1.17316,1.17299,1.1731,25600000.0
2005-09-26 17:29:00,1.17295,1.17295,1.17257,1.17257,35200000.0
2005-09-26 17:30:00,1.17246,1.173,1.17246,1.173,85600002.0
2005-09-26 17:31:00,1.1729,1.1729,1.1724,1.1724,94000002.0
2005-09-26 17:32:00,1.1722,1.1722,1.1718,1.17188,66399999.0
2005-09-26 17:33:00,1.17182,1.17202,1.17179,1.17202,45200000.0
2005-09-26 17:34:00,1.17206,1.1721,1.17172,1.17172,89700000.0
2005-09-26 17:35:00,1.17169,1.172,1.17169,1.172,71999998.0
2005-09-26 17:36:00,1.17216,1.17216,1.17173,1.17179,135799999.0
2005-09-26 17:37:00,1.17176,1.17188,1.17171,1.17175,210300001.0
2005-09-26 17:38:00,1.17167,1.17176,1.17157,1.17157,85800000.0
2005-09-26 17:39:00,1.17145,1.17145,1.17118,1.17135,50100000.0
2005-09-26 17:40:00,1.17158,1.17183,1.17158,1.17183,29700000.0
2005-09-26 17:41:00,1.17183,1.17183,1.17168,1.17168,24000000.0
2005-09-26 17:42:00,1.17137,1.17137,1.17087,1.17087,19200000.0
2005-09-26 17:43:00,1.17065,1.17065,1.17009,1.17027,108000003.0
2005-09-26 17:44:00,1.17032,1.17039,1.17007,1.17016,205000000.0
2005-09-26 17:45:00,1.17023,1.1705,1.17023,1.17042,42300000.0
2005-09-26 17:46:00,1.1704,1.17049,1.17036,1.17036,117299999.0
2005-09-26 17:47:00,1.17013,1.17013,1.1698,1.1698,14000000.0
2005-09-26 17:48:00,1.16956,1.16972,1.16951,1.16972,66700000.0
2005-09-26 17:49:00,1.16971,1.17025,1.16968,1.17023,170099999.0
2005-09-26 17:50:00,1.1704,1.17055,1.1704,1.17055,21200000.0
2005-09-26 17:51:00,1.17056,1.17056,1.17008,1.17051,91700001.0
2005-09-26 17:52:00,1.17079,1.17079,1.17076,1.17076,17800000.0
2005-09-26 17:53:00,1.17064,1.17079,1.17064,1.17074,131899999.0
2005-09-26 17:54:00,1.17081,1.17084,1.17069,1.17078,93500002.0
2005-09-26 17:55:00,1.17056,1.17056,1.16996,1.17002,83399998.0
2005-09-26 17:56:00,1.16996,1.17009,1.1699,1.16993,115800000.0
2005-09-26 17:57:00,1.1699,1.17006,1.1699,1.17006,153000000.0
2005-09-26 17:58:00,1.17,1.17033,1.16997,1.17033,105600001.0
2005-09-26 17:59:00,1.17037,1.17062,1.17037,1.17062,99999998.0
2005-09-26 18:00:00,1.17073,1.17075,1.17048,1.17048,83600002.0
2005-09-26 18:01:00,1.17036,1.1704,1.17026,1.17034,496499999.0
2005-09-26 18:02:00,1.17046,1.17057,1.17031,1.17038,919300005.0
2005-09-26 18:03:00,1.17042,1.17061,1.17039,1.17058,646100003.0
2005-09-26 18:04:00,1.17058,1.17064,1.17051,1.17054,694000004.0
2005-09-26 18:05:00,1.17062,1.17082,1.17056,1.17082,1106099992.0
2005-09-26 18:06:00,1.17083,1.17093,1.17077,1.17083,548199999.0
2005-09-26 18:07:00,1.17083,1.17127,1.17083,1.17115,1166500013.0
2005-09-26 18:08:00,1.17126,1.17152,1.17126,1.17147,1041499994.0
2005-09-26 18:09:00,1.17155,1.17173,1.17154,1.17163,535400008.0
2005-09-26 18:10:00,1.1717,1.17176,1.17155,1.17157,693000002.0
2005-09-26 18:11:00,1.17163,1.17177,1.17131,1.17177,1170000009.0
2005-09-26 18:12:00,1.17187,1.17191,1.1717,1.1717,57100000.0
2005-09-26 18:13:00,1.17172,1.17177,1.17168,1.17177,409700000.0
2005-09-26 18:14:00,1.17171,1.17171,1.17124,1.17125,378999999.0
2005-09-26 18:15:00,1.1712,1.17143,1.1712,1.17138,575600004.0
2005-09-26 18:16:00,1.17141,1.17141,1.17108,1.17108,466900002.0
2005-09-26 18:17:00,1.17105,1.17138,1.17105,1.17128,936100004.0
2005-09-26 18:18:00,1.17132,1.17143,1.17131,1.17138,615000003.0
2005-09-26 18:19:00,1.17149,1.17164,1.17144,1.17144,179699997.0
2005-09-26 18:20:00,1.17147,1.17161,1.17135,1.17138,719799999.0
2005-09-26 18:21:00,1.17137,1.17145,1.1712,1.17125,178599999.0
2005-09-26 18:22:00,1.17128,1.1713,1.17116,1.17125,269499997.0
2005-09-26 18:23:00,1.17121,1.1713,1.17116,1.17116,360700000.0
2005-09-26 18:24:00,1.17108,1.17108,1.1709,1.17091,577099997.0
2005-09-26 18:25:00,1.17077,1.17077,1.17029,1.17036,607500005.0
2005-09-26 18:26:00,1.17028,1.17042,1.17009,1.17009,929600009.0
2005-09-26 18:27:00,1.17012,1.17018,1.1701,1.17017,582200003.0
2005-09-26 18:28:00,1.17022,1.17045,1.17022,1.17038,374700003.0
2005-09-26 18:29:00,1.17041,1.17045,1.17024,1.17045,314199998.0
2005-09-26 18:30:00,1.17047,1.17047,1.1703,1.1704,905899997.0
2005-09-26 18:31:00,1.1704,1.17045,1.17033,1.17037,447799998.0
2005-09-26 18:32:00,1.17051,1.17078,1.17051,1.17069,470000004.0
2005-09-26 18:33:00,1.1707,1.17078,1.17065,1.17073,478000001.0
2005-09-26 18:34:00,1.17075,1.17093,1.17075,1.17093,402600001.0
2005-09-26 18:35:00,1.17092,1.17092,1.17076,1.1708,521499999.0
2005-09-26 18:36:00,1.17077,1.17077,1.17054,1.17054,371499999.0
2005-09-26 18:37:00,1.17053,1.1706,1.17053,1.17053,85800000.0
2005-09-26 18:38:00,1.17061,1.17082,1.17061,1.17078,310600001.0
2005-09-26 18:39:00,1.17079,1.17079,1.17066,1.1707,173500000.0
2005-09-26 18:40:00,1.17071,1.17083,1.1707,1.17077,722800002.0
2005-09-26 18:41:00,1.1708,1.17088,1.17075,1.17075,299799996.0
2005-09-26 18:42:00,1.17075,1.17085,1.17073,1.17085,543699997.0
2005-09-26 18:43:00,1.17088,1.1709,1.17082,1.17089,490200001.0
2005-09-26 18:44:00,1.17093,1.17105,1.17087,1.17105,238790004.0
2005-09-26 18:45:00,1.17101,1.17101,1.17083,1.17088,429500001.0
2005-09-26 18:46:00,1.17089,1.17097,1.17077,1.1709,285999997.0
2005-09-26 18:47:00,1.1709,1.1709,1.1709,1.1709,22299999.0
2005-09-26 18:48:00,1.1709,1.17095,1.1709,1.17095,207800005.0
2005-09-26 18:49:00,1.17095,1.17095,1.1709,1.17095,45500000.0
2005-09-26 18:50:00,1.17099,1.17099,1.1709,1.17097,130800000.0
2005-09-26 18:51:00,1.1709,1.17103,1.1709,1.17093,167100002.0
2005-09-26 18:52:00,1.17088,1.17088,1.17078,1.17081,116099999.0
2005-09-26 18:53:00,1.17083,1.17095,1.17069,1.17082,456289999.0
2005-09-26 18:54:00,1.17085,1.17091,1.17075,1.17091,196399996.0
2005-09-26 18:55:00,1.17095,1.171,1.17092,1.17097,628700004.0
2005-09-26 18:56:00,1.171,1.171,1.17097,1.17097,221600004.0
2005-09-26 18:57:00,1.171,1.17105,1.171,1.17103,354000000.0
2005-09-26 18:58:00,1.17107,1.17107,1.17097,1.17098,175000002.0
2005-09-26 18:59:00,1.17091,1.171,1.17085,1.17085,618100001.0
2005-09-26 19:00:00,1.17086,1.17098,1.17083,1.17098,228400001.0
2005-09-26 19:01:00,1.17095,1.17099,1.17092,1.17093,33400000.0
2005-09-26 19:02:00,1.17091,1.17098,1.17088,1.17098,244700000.0
2005-09-26 19:03:00,1.17104,1.17143,1.17104,1.17123,396789999.0
2005-09-26 19:04:00,1.17124,1.1714,1.17114,1.17132,185999999.0
2005-09-26 19:05:00,1.17137,1.17147,1.17136,1.17138,243000001.0
2005-09-26 19:06:00,1.17138,1.17138,1.1711,1.1711,543600000.0
2005-09-26 19:07:00,1.1712,1.17125,1.17117,1.17118,123000000.0
2005-09-26 19:08:00,1.17115,1.17122,1.1711,1.17122,385300002.0
2005-09-26 19:09:00,1.17122,1.17122,1.17103,1.17105,665399995.0
2005-09-26 19:10:00,1.17112,1.17114,1.17098,1.17098,147200000.0
2005-09-26 19:11:00,1.17083,1.17089,1.17076,1.17086,333199996.0
2005-09-26 19:12:00,1.17087,1.1709,1.17076,1.17082,213300007.0
2005-09-26 19:13:00,1.17085,1.1709,1.17083,1.17085,169300000.0
2005-09-26 19:14:00,1.17083,1.171,1.17081,1.17095,299400002.0
2005-09-26 19:15:00,1.17098,1.17098,1.17088,1.17092,443300000.0
2005-09-26 19:16:00,1.17091,1.17099,1.17091,1.17098,228800003.0
2005-09-26 19:17:00,1.171,1.17102,1.17088,1.171,327400002.0
2005-09-26 19:18:00,1.17106,1.17122,1.17099,1.17101,547800005.0
2005-09-26 19:19:00,1.17092,1.17103,1.17092,1.171,71299999.0
2005-09-26 19:20:00,1.171,1.171,1.17095,1.17095,202299998.0
2005-09-26 19:21:00,1.17097,1.17097,1.17081,1.17081,165500003.0
2005-09-26 19:22:00,1.1708,1.1708,1.17075,1.1708,249200003.0
2005-09-26 19:23:00,1.17077,1.1708,1.17077,1.1708,17600000.0
2005-09-26 19:24:00,1.17082,1.17087,1.17081,1.17082,57000001.0
2005-09-26 19:25:00,1.1709,1.1709,1.1709,1.1709,144700003.0
2005-09-26 19:26:00,1.1709,1.1709,1.17085,1.17085,30000001.0
2005-09-26 19:27:00,1.1709,1.17092,1.17083,1.17085,400000004.0
2005-09-26 19:28:00,1.17089,1.17095,1.17079,1.17095,198400005.0
2005-09-26 19:29:00,1.171,1.171,1.17095,1.171,58500000.0
2005-09-26 19:30:00,1.17102,1.17102,1.17087,1.1709,124800001.0
2005-09-26 19:31:00,1.1709,1.1709,1.1709,1.1709,115500000.0
2005-09-26 19:32:00,1.17089,1.17089,1.1707,1.1707,4200000.0
2005-09-26 19:33:00,1.17058,1.17067,1.17049,1.17049,320699999.0
2005-09-26 19:34:00,1.17045,1.1705,1.17045,1.1705,79000000.0
2005-09-26 19:35:00,1.1705,1.1705,1.1705,1.1705,35200000.0
2005-09-26 19:36:00,1.17047,1.17051,1.17033,1.17033,162200001.0
2005-09-26 19:37:00,1.17043,1.17043,1.17019,1.17021,552399998.0
2005-09-26 19:38:00,1.17015,1.17017,1.16988,1.16988,246499999.0
2005-09-26 19:39:00,1.16984,1.16984,1.1696,1.1696,367089994.0
2005-09-26 19:40:00,1.16963,1.16963,1.16954,1.16956,348400000.0
2005-09-26 19:41:00,1.16946,1.16946,1.16924,1.16924,198999997.0
2005-09-26 19:42:00,1.16918,1.1693,1.16911,1.16922,168600004.0
2005-09-26 19:43:00,1.1694,1.16954,1.16928,1.16954,138100003.0
2005-09-26 19:44:00,1.16958,1.16958,1.16955,1.16955,42600000.0
2005-09-26 19:45:00,1.1696,1.1696,1.16955,1.16955,60700000.0
2005-09-26 19:46:00,1.16953,1.16967,1.16953,1.16967,61799999.0
2005-09-26 19:47:00,1.16977,1.16983,1.16977,1.16983,33000000.0
2005-09-26 19:48:00,1.16997,1.17032,1.16997,1.17018,75000002.0
2005-09-26 19:49:00,1.17029,1.1703,1.17002,1.17002,235400001.0
2005-09-26 19:50:00,1.17002,1.17004,1.17,1.17002,66699999.0
2005-09-26 19:51:00,1.16987,1.16987,1.16972,1.16981,74300001.0
2005-09-26 19:52:00,1.16977,1.16979,1.16967,1.16972,89599999.0
2005-09-26 19:53:00,1.1698,1.16987,1.1698,1.1698,133399999.0
2005-09-26 19:54:00,1.1698,1.1698,1.1698,1.1698,40800002.0
2005-09-26 19:55:00,1.16992,1.16996,1.16962,1.16962,106699999.0
2005-09-26 19:56:00,1.16992,1.16996,1.16979,1.16985,345700006.0
2005-09-26 19:57:00,1.16983,1.16995,1.16974,1.16995,179500000.0
2005-09-26 19:58:00,1.16992,1.16999,1.16984,1.16985,152899998.0
2005-09-26 19:59:00,1.16983,1.17003,1.16981,1.17001,156100001.0
2005-09-26 20:00:00,1.1701,1.17017,1.17009,1.17009,76299999.0
2005-09-26 20:01:00,1.17006,1.1702,1.17006,1.17013,130200000.0
2005-09-26 20:02:00,1.1701,1.17014,1.17,1.17003,97500003.0
2005-09-26 20:03:00,1.16999,1.16999,1.16977,1.16979,538800002.0
2005-09-26 20:04:00,1.16982,1.16982,1.16971,1.16976,188700002.0
2005-09-26 20:05:00,1.16976,1.1698,1.16967,1.16974,185399999.0
2005-09-26 20:06:00,1.16983,1.16995,1.16983,1.1699,156600002.0
2005-09-26 20:07:00,1.16993,1.17003,1.1699,1.16998,221899998.0
2005-09-26 20:08:00,1.16998,1.17002,1.16992,1.17002,432000004.0
2005-09-26 20:09:00,1.17001,1.17013,1.17001,1.17011,142400000.0
2005-09-26 20:10:00,1.17008,1.17008,1.16993,1.16993,138700001.0
2005-09-26 20:11:00,1.1699,1.1699,1.1699,1.1699,274999999.0
2005-09-26 20:12:00,1.16994,1.17025,1.16994,1.17025,441600006.0
2005-09-26 20:13:00,1.17033,1.17033,1.17028,1.1703,163300002.0
2005-09-26 20:14:00,1.17024,1.17029,1.17016,1.17029,166500002.0
2005-09-26 20:15:00,1.17032,1.17034,1.17017,1.17021,604900004.0
2005-09-26 20:16:00,1.17023,1.17034,1.1702,1.17028,557899999.0
2005-09-26 20:17:00,1.17025,1.17028,1.17009,1.17025,281499999.0
2005-09-26 20:18:00,1.17029,1.17032,1.17019,1.17024,121499998.0
2005-09-26 20:19:00,1.17017,1.17023,1.17015,1.17023,190100007.0
2005-09-26 20:20:00,1.17023,1.17044,1.17023,1.17038,288999999.0
2005-09-26 20:21:00,1.17038,1.17038,1.17012,1.17012,274300001.0
2005-09-26 20:22:00,1.17015,1.17042,1.17015,1.17042,426399995.0
2005-09-26 20:23:00,1.17037,1.17039,1.17026,1.1703,559000002.0
2005-09-26 20:24:00,1.17033,1.17045,1.17033,1.17043,305100003.0
2005-09-26 20:25:00,1.17052,1.17054,1.17039,1.17053,154100002.0
2005-09-26 20:26:00,1.17055,1.17063,1.17055,1.17056,295199996.0
2005-09-26 20:27:00,1.17053,1.17065,1.17053,1.17053,302399995.0
2005-09-26 20:28:00,1.17055,1.17065,1.17055,1.1706,804000000.0
2005-09-26 20:29:00,1.17055,1.1706,1.1705,1.17055,530999998.0
2005-09-26 20:30:00,1.17053,1.1706,1.17053,1.1706,264099994.0
2005-09-26 20:31:00,1.17065,1.17065,1.17055,1.17055,346000002.0
2005-09-26 20:32:00,1.17055,1.1706,1.17053,1.1706,357500002.0
2005-09-26 20:33:00,1.17055,1.17065,1.17055,1.17057,256399998.0
2005-09-26 20:34:00,1.17055,1.17063,1.17055,1.17063,104599998.0
2005-09-26 20:35:00,1.17065,1.17065,1.17057,1.1706,156499999.0
2005-09-26 20:36:00,1.1706,1.17063,1.1705,1.1706,402200006.0
2005-09-26 20:37:00,1.1706,1.1706,1.17053,1.17055,256400001.0
2005-09-26 20:38:00,1.17055,1.17068,1.17055,1.17068,271299998.0
2005-09-26 20:39:00,1.17073,1.17089,1.17072,1.17084,459700001.0
2005-09-26 20:40:00,1.17087,1.17116,1.17072,1.17116,333899998.0
2005-09-26 20:41:00,1.17103,1.17103,1.17057,1.17102,495300004.0
2005-09-26 20:42:00,1.17113,1.17133,1.17105,1.17133,417700000.0
2005-09-26 20:43:00,1.17136,1.17179,1.17135,1.17167,185000001.0
2005-09-26 20:44:00,1.17163,1.17163,1.17143,1.17163,88200000.0
2005-09-26 20:45:00,1.17158,1.17158,1.17141,1.17142,171500002.0
2005-09-26 20:46:00,1.1714,1.1714,1.17115,1.17126,190699999.0
2005-09-26 20:47:00,1.17123,1.17123,1.17112,1.17112,220000001.0
2005-09-26 20:48:00,1.17117,1.1712,1.17114,1.17117,49400001.0
2005-09-26 20:49:00,1.17117,1.17125,1.1711,1.17125,477399998.0
2005-09-26 20:50:00,1.17118,1.17118,1.17104,1.17104,158900004.0
2005-09-26 20:51:00,1.17105,1.17111,1.17101,1.17107,81000001.0
2005-09-26 20:52:00,1.17107,1.17112,1.17107,1.17107,102099999.0
2005-09-26 20:53:00,1.17095,1.17101,1.17086,1.17086,167600000.0
2005-09-26 20:54:00,1.17087,1.17087,1.17067,1.17067,567800002.0
2005-09-26 20:55:00,1.17077,1.17096,1.17077,1.17096,212199996.0
2005-09-26 20:56:00,1.17101,1.17105,1.17093,1.17103,578200007.0
2005-09-26 20:57:00,1.171,1.1711,1.17098,1.17104,368400002.0
2005-09-26 20:58:00,1.17104,1.17112,1.17102,1.17104,232499999.0
2005-09-26 20:59:00,1.171,1.1712,1.171,1.17107,182400000.0
2005-09-26 21:00:00,1.17108,1.17135,1.17106,1.17112,934299996.0
2005-09-26 21:01:00,1.17108,1.17112,1.171,1.171,595099999.0
2005-09-26 21:02:00,1.17102,1.17125,1.17093,1.17125,103000002.0
2005-09-26 21:03:00,1.1715,1.17161,1.17143,1.17153,624000003.0
2005-09-26 21:04:00,1.17157,1.1717,1.1715,1.1717,732300003.0
2005-09-26 21:05:00,1.17172,1.17172,1.17139,1.1715,574200004.0
2005-09-26 21:06:00,1.17157,1.17157,1.17148,1.17148,74200000.0
2005-09-26 21:07:00,1.17147,1.17149,1.17131,1.17132,698300003.0
2005-09-26 21:08:00,1.1713,1.17145,1.1713,1.17145,139699999.0
2005-09-26 21:09:00,1.17138,1.17147,1.17137,1.17145,63899999.0
2005-09-26 21:10:00,1.17148,1.17152,1.17141,1.1715,322999999.0
2005-09-26 21:11:00,1.1715,1.17152,1.17145,1.17145,371899995.0
2005-09-26 21:12:00,1.17147,1.17148,1.17137,1.17138,405099999.0
2005-09-26 21:13:00,1.1715,1.1715,1.17142,1.17142,450599998.0
2005-09-26 21:14:00,1.17147,1.17147,1.17135,1.17138,264999998.0
2005-09-26 21:15:00,1.17135,1.1714,1.17135,1.17137,173100004.0
2005-09-26 21:16:00,1.17135,1.17146,1.17135,1.1714,96400002.0
2005-09-26 21:17:00,1.17153,1.17167,1.17153,1.17167,40899999.0
2005-09-26 21:18:00,1.17169,1.17171,1.17162,1.17162,35700000.0
2005-09-26 21:19:00,1.17152,1.17154,1.17147,1.17147,33600000.0
2005-09-26 21:20:00,1.17155,1.17158,1.1715,1.17154,181699999.0
2005-09-26 21:21:00,1.17148,1.17152,1.17148,1.17152,32800001.0
2005-09-26 21:22:00,1.17155,1.17155,1.17155,1.17155,92499999.0
2005-09-26 21:23:00,1.17158,1.17162,1.17149,1.17162,122099998.0
2005-09-26 21:24:00,1.17152,1.17164,1.17144,1.17164,138599995.0
2005-09-26 21:25:00,1.17174,1.17186,1.17174,1.17186,48900000.0
2005-09-26 21:26:00,1.17185,1.17185,1.1717,1.1718,77300000.0
2005-09-26 21:27:00,1.1718,1.17195,1.17173,1.17195,112800001.0
2005-09-26 21:28:00,1.17197,1.17199,1.17186,1.17196,281200001.0
2005-09-26 21:29:00,1.17205,1.17223,1.17205,1.1722,108599999.0
2005-09-26 21:30:00,1.17234,1.17245,1.17234,1.17245,63100000.0
2005-09-26 21:31:00,1.17244,1.17244,1.17236,1.17238,47900000.0
2005-09-26 21:32:00,1.1724,1.1724,1.17233,1.1724,295599997.0
2005-09-26 21:33:00,1.17235,1.17245,1.17235,1.1724,91400000.0
2005-09-26 21:34:00,1.17238,1.17238,1.17234,1.17238,78200000.0
2005-09-26 21:35:00,1.17238,1.17238,1.17231,1.17231,93700002.0
2005-09-26 21:36:00,1.17229,1.17233,1.1722,1.1722,60499999.0
2005-09-26 21:37:00,1.17229,1.17229,1.17225,1.17229,71299999.0
2005-09-26 21:38:00,1.17227,1.17229,1.17214,1.17214,105800003.0
2005-09-26 21:39:00,1.17211,1.17218,1.17209,1.17218,502999997.0
2005-09-26 21:40:00,1.17222,1.17234,1.17217,1.17217,269300003.0
2005-09-26 21:41:00,1.17225,1.17228,1.17223,1.17228,48799999.0
2005-09-26 21:42:00,1.17229,1.17234,1.17203,1.17216,126699999.0
2005-09-26 21:43:00,1.17224,1.17228,1.17222,1.17222,120400000.0
2005-09-26 21:44:00,1.17225,1.17225,1.17221,1.17221,66500000.0
2005-09-26 21:45:00,1.17217,1.17218,1.17212,1.17218,165700004.0
2005-09-26 21:46:00,1.17218,1.17219,1.17208,1.17208,218399999.0
2005-09-26 21:47:00,1.1721,1.1721,1.17205,1.17205,205500001.0
2005-09-26 21:48:00,1.17208,1.17208,1.17202,1.17207,114500001.0
2005-09-26 21:49:00,1.17203,1.17214,1.17198,1.17208,45500001.0
2005-09-26 21:50:00,1.17205,1.1721,1.17205,1.1721,82300000.0
2005-09-26 21:51:00,1.1721,1.1721,1.17203,1.17203,91900000.0
2005-09-26 21:52:00,1.17202,1.1721,1.17202,1.1721,158299998.0
2005-09-26 21:53:00,1.17208,1.17208,1.17203,1.17203,241099998.0
2005-09-26 21:54:00,1.1719,1.1719,1.17157,1.17157,161799999.0
2005-09-26 21:55:00,1.17163,1.17183,1.17163,1.17183,44300000.0
2005-09-26 21:56:00,1.17193,1.17193,1.17193,1.17193,24100000.0
2005-09-26 21:57:00,1.17184,1.17191,1.17182,1.17191,17400000.0
2005-09-26 21:58:00,1.17175,1.17188,1.17175,1.17182,21500000.0
2005-09-26 21:59:00,1.17169,1.17187,1.17169,1.17187,159000002.0
2005-09-26 22:00:00,1.17193,1.17207,1.17188,1.17193,230200002.0
2005-09-26 22:01:00,1.17197,1.172,1.17197,1.17197,144800002.0
2005-09-26 22:02:00,1.17192,1.17209,1.17187,1.17187,287999998.0
2005-09-26 22:03:00,1.17189,1.17215,1.17189,1.17215,140200000.0
2005-09-26 22:04:00,1.17218,1.17225,1.17203,1.17212,164300001.0
2005-09-26 22:05:00,1.1721,1.17215,1.17205,1.17205,77899998.0
2005-09-26 22:06:00,1.17205,1.17215,1.17205,1.1721,123100002.0
2005-09-26 22:07:00,1.17212,1.17212,1.17195,1.17212,28100000.0
2005-09-26 22:08:00,1.17212,1.17212,1.17203,1.17207,190900001.0
2005-09-26 22:09:00,1.17195,1.17205,1.17195,1.17205,147800000.0
2005-09-26 22:10:00,1.17205,1.17205,1.172,1.172,42300000.0
2005-09-26 22:11:00,1.172,1.172,1.172,1.172,43700000.0
2005-09-26 22:12:00,1.17202,1.17212,1.17202,1.1721,222800003.0
2005-09-26 22:13:00,1.17207,1.17207,1.17197,1.17205,91699999.0
2005-09-26 22:14:00,1.17205,1.17205,1.17197,1.17202,153300001.0
2005-09-26 22:15:00,1.17207,1.17211,1.17193,1.17211,145300002.0
2005-09-26 22:16:00,1.17213,1.17213,1.17192,1.17192,107199999.0
2005-09-26 22:17:00,1.1718,1.17185,1.17175,1.17185,97800001.0
2005-09-26 22:18:00,1.17188,1.17194,1.17188,1.1719,54500000.0
2005-09-26 22:19:00,1.17181,1.17187,1.1718,1.17187,72200001.0
2005-09-26 22:20:00,1.1719,1.17195,1.1719,1.17195,56999999.0
2005-09-26 22:21:00,1.17192,1.17192,1.17173,1.17175,222899997.0
2005-09-26 22:22:00,1.17176,1.17194,1.17176,1.17177,116900000.0
2005-09-26 22:23:00,1.17178,1.17178,1.17173,1.17178,81300000.0
2005-09-26 22:24:00,1.17183,1.17192,1.17183,1.17187,161599998.0
2005-09-26 22:25:00,1.17189,1.17191,1.17185,1.17185,108399998.0
2005-09-26 22:26:00,1.17186,1.17189,1.17186,1.17189,17300000.0
2005-09-26 22:27:00,1.1718,1.17185,1.1718,1.1718,319600001.0
2005-09-26 22:28:00,1.17175,1.17175,1.17175,1.17175,2600000.0
2005-09-26 22:29:00,1.1718,1.17186,1.17167,1.17184,259900000.0
2005-09-26 22:30:00,1.17183,1.17183,1.17176,1.17183,79899999.0
2005-09-26 22:31:00,1.1719,1.1719,1.17185,1.17185,18500000.0
2005-09-26 22:32:00,1.17185,1.1719,1.1718,1.17183,136100002.0
2005-09-26 22:33:00,1.17185,1.1719,1.17185,1.1719,127900000.0
2005-09-26 22:34:00,1.17188,1.17199,1.17179,1.17183,294400004.0
2005-09-26 22:35:00,1.17188,1.172,1.17188,1.17197,201700001.0
2005-09-26 22:36:00,1.172,1.172,1.17195,1.17195,106400002.0
2005-09-26 22:37:00,1.17199,1.1721,1.17199,1.172,86799998.0
2005-09-26 22:38:00,1.17205,1.17215,1.17205,1.1721,110500000.0
2005-09-26 22:39:00,1.17211,1.17211,1.17195,1.17195,205500001.0
2005-09-26 22:40:00,1.17202,1.17202,1.17185,1.17185,102300000.0
2005-09-26 22:41:00,1.17185,1.17185,1.1718,1.1718,47200000.0
2005-09-26 22:42:00,1.17188,1.17193,1.17188,1.17193,40300001.0
2005-09-26 22:43:00,1.17195,1.17205,1.1719,1.172,283200000.0
2005-09-26 22:44:00,1.172,1.17205,1.17195,1.17195,162800000.0
2005-09-26 22:45:00,1.17203,1.1721,1.172,1.172,64000001.0
2005-09-26 22:46:00,1.17203,1.17203,1.1719,1.172,108500001.0
2005-09-26 22:47:00,1.17191,1.17191,1.17184,1.17184,48399999.0
2005-09-26 22:48:00,1.17195,1.17218,1.17195,1.17207,76599999.0
2005-09-26 22:49:00,1.1721,1.17213,1.17203,1.17211,68100000.0
2005-09-26 22:50:00,1.17217,1.17217,1.17198,1.17198,122499999.0
2005-09-26 22:51:00,1.17205,1.17205,1.17195,1.17203,66800002.0
2005-09-26 22:52:00,1.172,1.17218,1.172,1.17215,229700000.0
2005-09-26 22:53:00,1.17218,1.17221,1.17195,1.17197,153700000.0
2005-09-26 22:54:00,1.17195,1.172,1.17195,1.17195,131600004.0
2005-09-26 22:55:00,1.17205,1.17227,1.17205,1.1722,343800002.0
2005-09-26 22:56:00,1.17228,1.17229,1.17227,1.17229,48799999.0
2005-09-26 22:57:00,1.17227,1.17238,1.17222,1.17222,196299998.0
2005-09-26 22:58:00,1.17235,1.17241,1.17231,1.17234,83899999.0
2005-09-26 22:59:00,1.17225,1.17225,1.17195,1.17205,113000000.0
2005-09-26 23:00:00,1.17202,1.17227,1.17199,1.17207,115399999.0
2005-09-26 23:01:00,1.17208,1.17223,1.17205,1.17223,87499999.0
2005-09-26 23:02:00,1.17225,1.17234,1.17185,1.17212,161900001.0
2005-09-26 23:03:00,1.17198,1.17235,1.17183,1.17231,75800001.0
2005-09-26 23:04:00,1.17209,1.17219,1.17192,1.17211,90299999.0
2005-09-26 23:05:00,1.17219,1.17228,1.17189,1.17194,98299999.0
2005-09-26 23:06:00,1.17195,1.17219,1.17191,1.17202,159700000.0
2005-09-26 23:07:00,1.17197,1.1721,1.1719,1.1721,67700000.0
2005-09-26 23:08:00,1.17191,1.17201,1.17175,1.17194,121199998.0
2005-09-26 23:09:00,1.17194,1.17198,1.17174,1.17189,71200000.0
2005-09-26 23:10:00,1.17199,1.17209,1.17199,1.17207,22700000.0
2005-09-26 23:11:00,1.17187,1.17195,1.17173,1.17181,176900000.0
2005-09-26 23:12:00,1.17173,1.17196,1.17167,1.17176,105699999.0
2005-09-26 23:13:00,1.17167,1.17189,1.17167,1.17172,82300002.0
2005-09-26 23:14:00,1.17165,1.17179,1.17162,1.17179,80900000.0
2005-09-26 23:15:00,1.17189,1.17189,1.17175,1.17175,151799997.0
2005-09-26 23:16:00,1.17182,1.17196,1.17164,1.17175,218800006.0
2005-09-26 23:17:00,1.17191,1.17208,1.1718,1.17187,102700000.0
2005-09-26 23:18:00,1.17192,1.17192,1.17173,1.17179,38000001.0
2005-09-26 23:19:00,1.17189,1.17207,1.17189,1.17203,75899999.0
2005-09-26 23:20:00,1.172,1.17201,1.17177,1.1718,157100003.0
2005-09-26 23:21:00,1.17192,1.17197,1.17177,1.1719,88700000.0
2005-09-26 23:22:00,1.17193,1.17193,1.17165,1.17178,98699997.0
2005-09-26 23:23:00,1.17187,1.17202,1.17165,1.17177,163500002.0
2005-09-26 23:24:00,1.17177,1.17186,1.17162,1.17177,163399998.0
2005-09-26 23:25:00,1.17183,1.17184,1.17168,1.17168,142800001.0
2005-09-26 23:26:00,1.17161,1.17219,1.17161,1.17192,116400000.0
2005-09-26 23:27:00,1.17195,1.17214,1.17191,1.17197,158500001.0
2005-09-26 23:28:00,1.17198,1.17208,1.1719,1.1719,128500001.0
2005-09-26 23:29:00,1.1721,1.17226,1.17192,1.17206,124300000.0
2005-09-26 23:30:00,1.17201,1.17207,1.17184,1.17207,155200003.0
2005-09-26 23:31:00,1.1721,1.1721,1.17191,1.17202,114000002.0
2005-09-26 23:32:00,1.17203,1.17224,1.17196,1.17224,90799999.0
2005-09-26 23:33:00,1.17215,1.17215,1.17191,1.17196,70000000.0
2005-09-26 23:34:00,1.17197,1.1722,1.17197,1.17217,123900002.0
2005-09-26 23:35:00,1.17189,1.17218,1.17189,1.17217,123299999.0
2005-09-26 23:36:00,1.17216,1.17218,1.17198,1.17218,168400001.0
2005-09-26 23:37:00,1.17218,1.1722,1.17199,1.17217,116299999.0
2005-09-26 23:38:00,1.17212,1.17235,1.17206,1.17214,112800000.0
2005-09-26 23:39:00,1.17211,1.17217,1.17192,1.17209,185290001.0
2005-09-26 23:40:00,1.17198,1.1722,1.17198,1.17214,243400000.0
2005-09-26 23:41:00,1.17205,1.17219,1.17199,1.17207,98100000.0
2005-09-26 23:42:00,1.17228,1.17228,1.17197,1.17197,119100001.0
2005-09-26 23:43:00,1.1719,1.17195,1.1719,1.1719,15200000.0
2005-09-26 23:44:00,1.17194,1.17208,1.17193,1.17194,191099998.0
2005-09-26 23:45:00,1.17193,1.17193,1.17165,1.17174,65000000.0
2005-09-26 23:46:00,1.17173,1.17188,1.17159,1.17171,101500000.0
2005-09-26 23:47:00,1.17173,1.17173,1.17157,1.17157,9600000.0
2005-09-26 23:48:00,1.17158,1.17174,1.17158,1.17166,47800000.0
2005-09-26 23:49:00,1.1716,1.17181,1.1716,1.17181,95300001.0
2005-09-26 23:50:00,1.17165,1.17175,1.17158,1.17171,125700001.0
2005-09-26 23:51:00,1.17193,1.1721,1.17192,1.17201,72400000.0
2005-09-26 23:52:00,1.17187,1.17198,1.17166,1.17174,108400000.0
2005-09-26 23:53:00,1.17176,1.17217,1.17176,1.17194,151800002.0
2005-09-26 23:54:00,1.17195,1.17197,1.17182,1.17183,91700001.0
2005-09-26 23:55:00,1.1719,1.17195,1.17179,1.17187,93100000.0
2005-09-26 23:56:00,1.17186,1.17194,1.17172,1.17185,113700001.0
2005-09-26 23:57:00,1.1719,1.17194,1.17174,1.17188,130900000.0
2005-09-26 23:58:00,1.17188,1.17212,1.17185,1.17198,88300000.0
2005-09-26 23:59:00,1.17183,1.17191,1.17171,1.17191,138299997.0
2005-09-27 00:00:00,1.17215,1.17215,1.1721,1.1721,64400000.0
2005-09-27 00:01:00,1.17207,1.17212,1.17207,1.17212,64800000.0
2005-09-27 00:02:00,1.17212,1.17215,1.17205,1.17215,60600000.0
2005-09-27 00:03:00,1.17219,1.17231,1.17219,1.17231,39000000.0
2005-09-27 00:04:00,1.17235,1.17238,1.17225,1.1723,75699999.0
2005-09-27 00:05:00,1.17225,1.17235,1.17225,1.17235,85100001.0
2005-09-27 00:06:00,1.1723,1.17233,1.17227,1.17227,82500001.0
2005-09-27 00:07:00,1.1723,1.1723,1.17225,1.17225,47000000.0
2005-09-27 00:08:00,1.1723,1.1723,1.17213,1.17214,51500000.0
2005-09-27 00:09:00,1.1721,1.17215,1.17205,1.17215,160599998.0
2005-09-27 00:10:00,1.17202,1.17206,1.17158,1.17163,115700001.0
2005-09-27 00:11:00,1.17209,1.17209,1.17192,1.17193,102100002.0
2005-09-27 00:12:00,1.17199,1.17199,1.1719,1.17193,18400000.0
2005-09-27 00:13:00,1.17186,1.17186,1.17171,1.17171,22700000.0
2005-09-27 00:14:00,1.17156,1.1716,1.17141,1.17147,119500002.0
2005-09-27 00:15:00,1.17131,1.17148,1.17123,1.17123,150199999.0
2005-09-27 00:16:00,1.17127,1.17151,1.17127,1.17146,66500000.0
2005-09-27 00:17:00,1.17143,1.17143,1.17119,1.17138,132300002.0
2005-09-27 00:18:00,1.1714,1.17155,1.17128,1.1715,71700001.0
2005-09-27 00:19:00,1.1715,1.17155,1.17145,1.17155,122200001.0
2005-09-27 00:20:00,1.17152,1.17162,1.17147,1.17158,103200001.0
2005-09-27 00:21:00,1.17146,1.17155,1.17129,1.17155,69500000.0
2005-09-27 00:22:00,1.17158,1.17158,1.17131,1.17136,91299997.0
2005-09-27 00:23:00,1.17135,1.17152,1.17129,1.17146,78590001.0
2005-09-27 00:24:00,1.17165,1.17165,1.17155,1.1716,124599996.0
2005-09-27 00:25:00,1.17153,1.17153,1.17142,1.17143,49400000.0
2005-09-27 00:26:00,1.17137,1.17137,1.17127,1.17127,23500000.0
2005-09-27 00:27:00,1.17128,1.17128,1.1712,1.17122,99500001.0
2005-09-27 00:28:00,1.17134,1.17134,1.17115,1.17115,77600001.0
2005-09-27 00:29:00,1.17117,1.17125,1.17115,1.17115,158700000.0
2005-09-27 00:30:00,1.17115,1.1712,1.17112,1.17115,54300000.0
2005-09-27 00:31:00,1.1712,1.17125,1.17115,1.17115,109199997.0
2005-09-27 00:32:00,1.1712,1.1712,1.1712,1.1712,8800000.0
2005-09-27 00:33:00,1.17122,1.17126,1.17122,1.17126,19900000.0
2005-09-27 00:34:00,1.17135,1.17137,1.17122,1.17137,83900000.0
2005-09-27 00:35:00,1.17136,1.17136,1.17136,1.17136,25799999.0
2005-09-27 00:36:00,1.17134,1.17147,1.17134,1.17137,114799999.0
2005-09-27 00:37:00,1.17163,1.17176,1.17158,1.17176,75500000.0
2005-09-27 00:38:00,1.17166,1.17172,1.17155,1.17155,120900000.0
2005-09-27 00:39:00,1.17163,1.17167,1.17148,1.17165,55000000.0
2005-09-27 00:40:00,1.17179,1.17184,1.17166,1.17169,78700000.0
2005-09-27 00:41:00,1.17172,1.17176,1.17155,1.17172,94100001.0
2005-09-27 00:42:00,1.17155,1.17155,1.1715,1.1715,12700000.0
2005-09-27 00:43:00,1.1716,1.17181,1.17156,1.17181,119800003.0
2005-09-27 00:44:00,1.17145,1.17152,1.17145,1.1715,80599999.0
2005-09-27 00:45:00,1.17166,1.17171,1.1716,1.17162,83599999.0
2005-09-27 00:46:00,1.17168,1.17176,1.17168,1.17176,101100000.0
2005-09-27 00:47:00,1.17157,1.17173,1.17157,1.17168,107800000.0
2005-09-27 00:48:00,1.17175,1.17178,1.17158,1.17164,154300002.0
2005-09-27 00:49:00,1.17168,1.17176,1.17167,1.17167,43800000.0
2005-09-27 00:50:00,1.1717,1.17177,1.17159,1.1717,131800000.0
2005-09-27 00:51:00,1.17166,1.17183,1.1716,1.17173,66899999.0
2005-09-27 00:52:00,1.17172,1.17172,1.17158,1.17162,62200000.0
2005-09-27 00:53:00,1.17172,1.17175,1.17156,1.17168,125500000.0
2005-09-27 00:54:00,1.17183,1.17183,1.17161,1.17172,88100002.0
2005-09-27 00:55:00,1.17164,1.17175,1.17152,1.17172,222699997.0
2005-09-27 00:56:00,1.17155,1.1717,1.1715,1.17161,165900003.0
2005-09-27 00:57:00,1.17172,1.17181,1.17167,1.17181,65900000.0
2005-09-27 00:58:00,1.17175,1.1718,1.17175,1.1718,17800000.0
2005-09-27 00:59:00,1.1719,1.17191,1.17176,1.17191,48700000.0
2005-09-27 01:00:00,1.17191,1.17191,1.17169,1.17178,98000000.0
2005-09-27 01:01:00,1.17185,1.17185,1.17175,1.1718,122399998.0
2005-09-27 01:02:00,1.1718,1.17185,1.17175,1.1718,48800001.0
2005-09-27 01:03:00,1.1718,1.1718,1.17173,1.1718,82900000.0
2005-09-27 01:04:00,1.1718,1.17185,1.17175,1.1718,168700000.0
2005-09-27 01:05:00,1.17185,1.17185,1.17165,1.1718,153800003.0
2005-09-27 01:06:00,1.17172,1.17194,1.17162,1.17188,111600003.0
2005-09-27 01:07:00,1.1719,1.1719,1.17173,1.17179,138300003.0
2005-09-27 01:08:00,1.17182,1.17182,1.17169,1.17174,46700000.0
2005-09-27 01:09:00,1.17173,1.17188,1.1717,1.17177,71000000.0
2005-09-27 01:10:00,1.17182,1.17182,1.17182,1.17182,14600000.0
2005-09-27 01:11:00,1.17185,1.17194,1.17183,1.17183,72700000.0
2005-09-27 01:12:00,1.17184,1.17184,1.17157,1.17172,88900001.0
2005-09-27 01:13:00,1.1717,1.1717,1.17156,1.17156,13600000.0
2005-09-27 01:14:00,1.17143,1.17156,1.17141,1.17156,60800002.0
2005-09-27 01:15:00,1.1714,1.1714,1.17135,1.17135,35900001.0
2005-09-27 01:16:00,1.17136,1.17145,1.17127,1.17128,141500003.0
2005-09-27 01:17:00,1.17133,1.17134,1.17114,1.17134,58900001.0
2005-09-27 01:18:00,1.17127,1.17139,1.17118,1.17124,126699998.0
2005-09-27 01:19:00,1.1714,1.1714,1.1714,1.1714,15900000.0
2005-09-27 01:20:00,1.17132,1.1714,1.17132,1.1714,46400001.0
2005-09-27 01:21:00,1.17145,1.17163,1.17134,1.17134,71400001.0
2005-09-27 01:22:00,1.17142,1.17163,1.17142,1.17156,55900000.0
2005-09-27 01:23:00,1.17136,1.17136,1.17109,1.17112,185699997.0
2005-09-27 01:24:00,1.17106,1.17106,1.17089,1.17101,102500000.0
2005-09-27 01:25:00,1.17087,1.17087,1.1707,1.17078,90399998.0
2005-09-27 01:26:00,1.17076,1.1708,1.17073,1.17078,125099998.0
2005-09-27 01:27:00,1.17072,1.17072,1.1704,1.1704,50200001.0
2005-09-27 01:28:00,1.17045,1.17068,1.17045,1.17047,87500000.0
2005-09-27 01:29:00,1.17045,1.17045,1.17033,1.1704,124999998.0
2005-09-27 01:30:00,1.1704,1.17048,1.1704,1.17048,24900000.0
2005-09-27 01:31:00,1.17058,1.17069,1.1705,1.17069,76600001.0
2005-09-27 01:32:00,1.17058,1.17071,1.17048,1.17068,63300000.0
2005-09-27 01:33:00,1.17049,1.1706,1.17043,1.17043,107900000.0
2005-09-27 01:34:00,1.17032,1.17045,1.17032,1.17045,102400001.0
2005-09-27 01:35:00,1.17049,1.17049,1.17046,1.17046,47200002.0
2005-09-27 01:36:00,1.17053,1.17069,1.17052,1.17055,110400001.0
2005-09-27 01:37:00,1.17019,1.17039,1.17018,1.17028,91800000.0
2005-09-27 01:38:00,1.17038,1.17045,1.17024,1.17038,82500002.0
2005-09-27 01:39:00,1.1705,1.17057,1.17046,1.17046,106099999.0
2005-09-27 01:40:00,1.17042,1.17056,1.17039,1.17056,94999998.0
2005-09-27 01:41:00,1.1705,1.1705,1.17037,1.17037,42200000.0
2005-09-27 01:42:00,1.17017,1.17027,1.17012,1.17012,100600001.0
2005-09-27 01:43:00,1.17017,1.17017,1.1701,1.1701,4000000.0
2005-09-27 01:44:00,1.17007,1.17014,1.17007,1.17014,26400000.0
2005-09-27 01:45:00,1.17023,1.17027,1.17023,1.17027,48500000.0
2005-09-27 01:46:00,1.17025,1.17032,1.17024,1.17024,49900000.0
2005-09-27 01:47:00,1.16989,1.16999,1.16989,1.1699,90100002.0
2005-09-27 01:48:00,1.17025,1.17025,1.17017,1.1702,78700000.0
2005-09-27 01:49:00,1.16983,1.17016,1.16981,1.17005,99100002.0
2005-09-27 01:50:00,1.17016,1.17028,1.17007,1.17007,90999999.0
2005-09-27 01:51:00,1.1701,1.1701,1.16993,1.16995,145800003.0
2005-09-27 01:52:00,1.17,1.17005,1.16995,1.17005,80000000.0
2005-09-27 01:53:00,1.16998,1.17005,1.1699,1.16999,86300000.0
2005-09-27 01:54:00,1.17,1.17,1.16995,1.17,64199999.0
2005-09-27 01:55:00,1.16986,1.16986,1.16955,1.16974,144200002.0
2005-09-27 01:56:00,1.16997,1.16997,1.16993,1.16993,48799999.0
2005-09-27 01:57:00,1.16998,1.17006,1.16992,1.16995,129200001.0
2005-09-27 01:58:00,1.17008,1.17021,1.17006,1.17006,63900000.0
2005-09-27 01:59:00,1.17009,1.17023,1.17009,1.17014,66200000.0
2005-09-27 02:00:00,1.17003,1.1701,1.17002,1.17002,136200000.0
2005-09-27 02:01:00,1.17007,1.17007,1.17006,1.17006,40400000.0
2005-09-27 02:02:00,1.17,1.17,1.17,1.17,29900000.0
2005-09-27 02:03:00,1.17,1.17,1.16969,1.16981,97900001.0
2005-09-27 02:04:00,1.1697,1.1697,1.16945,1.16945,41000000.0
2005-09-27 02:05:00,1.17005,1.17005,1.16992,1.17,107599998.0
2005-09-27 02:06:00,1.16997,1.17025,1.16997,1.17025,80500001.0
2005-09-27 02:07:00,1.17025,1.17025,1.17013,1.17015,116399999.0
2005-09-27 02:08:00,1.17018,1.17018,1.17012,1.17013,72300002.0
2005-09-27 02:09:00,1.17016,1.17016,1.17009,1.17009,29400000.0
2005-09-27 02:10:00,1.17008,1.17021,1.17008,1.17018,54699999.0
2005-09-27 02:11:00,1.17022,1.17028,1.17021,1.17028,40100000.0
2005-09-27 02:12:00,1.17014,1.17017,1.17009,1.17009,47300000.0
2005-09-27 02:13:00,1.17012,1.17018,1.1701,1.17018,64899997.0
2005-09-27 02:14:00,1.17027,1.17033,1.17027,1.17033,13300000.0
2005-09-27 02:15:00,1.17043,1.17043,1.1703,1.17037,61900000.0
2005-09-27 02:16:00,1.1703,1.1703,1.1703,1.1703,3200000.0
2005-09-27 02:17:00,1.17035,1.17035,1.17032,1.17032,47099999.0
2005-09-27 02:18:00,1.17025,1.17025,1.17025,1.17025,11900000.0
2005-09-27 02:19:00,1.17022,1.17031,1.17018,1.17023,173099999.0
2005-09-27 02:20:00,1.17015,1.17028,1.17015,1.17025,120599998.0
2005-09-27 02:21:00,1.17015,1.1702,1.17015,1.1702,19899999.0
2005-09-27 02:22:00,1.17025,1.17038,1.17025,1.17038,110300002.0
2005-09-27 02:23:00,1.17028,1.17035,1.1702,1.17035,67500001.0
2005-09-27 02:24:00,1.17028,1.17035,1.17,1.17,84200003.0
2005-09-27 02:25:00,1.17025,1.17039,1.17025,1.17039,45800000.0
2005-09-27 02:26:00,1.17033,1.1704,1.17029,1.17035,39900000.0
2005-09-27 02:27:00,1.17047,1.17047,1.17017,1.17034,184600005.0
2005-09-27 02:28:00,1.17035,1.17035,1.17003,1.1701,52100000.0
2005-09-27 02:29:00,1.17012,1.17052,1.17012,1.17035,163200000.0
2005-09-27 02:30:00,1.17043,1.17043,1.1704,1.1704,72499999.0
2005-09-27 02:31:00,1.17032,1.17032,1.17004,1.17013,110199999.0
2005-09-27 02:32:00,1.17043,1.17043,1.1703,1.17041,68600000.0
2005-09-27 02:33:00,1.17023,1.17043,1.17017,1.17043,84900000.0
2005-09-27 02:34:00,1.17052,1.17059,1.17031,1.17038,154600002.0
2005-09-27 02:35:00,1.17041,1.17041,1.17029,1.17029,45299999.0
2005-09-27 02:36:00,1.1703,1.1703,1.1703,1.1703,39900001.0
2005-09-27 02:37:00,1.17008,1.17051,1.17008,1.17038,97500001.0
2005-09-27 02:38:00,1.17047,1.1705,1.1701,1.17017,118900000.0
2005-09-27 02:39:00,1.17031,1.17042,1.17025,1.17042,75200001.0
2005-09-27 02:40:00,1.17033,1.17035,1.17033,1.17035,29500000.0
2005-09-27 02:41:00,1.17036,1.17036,1.17029,1.17029,17600000.0
2005-09-27 02:42:00,1.17033,1.17042,1.17033,1.17042,31800001.0
2005-09-27 02:43:00,1.17045,1.17045,1.1704,1.1704,60200000.0
2005-09-27 02:44:00,1.17039,1.17046,1.17039,1.17046,51800001.0
2005-09-27 02:45:00,1.17045,1.17045,1.17045,1.17045,42900002.0
2005-09-27 02:46:00,1.17046,1.17056,1.17046,1.17056,99299999.0
2005-09-27 02:47:00,1.17052,1.17052,1.17051,1.17051,14600000.0
2005-09-27 02:48:00,1.17068,1.17075,1.17066,1.1707,138500003.0
2005-09-27 02:49:00,1.17075,1.17075,1.1707,1.1707,9200000.0
2005-09-27 02:50:00,1.17068,1.17068,1.17068,1.17068,4800000.0
2005-09-27 02:51:00,1.17037,1.17062,1.17037,1.17042,98800001.0
2005-09-27 02:52:00,1.17063,1.17063,1.17052,1.17052,11200000.0
2005-09-27 02:53:00,1.1704,1.17055,1.1704,1.17053,54900000.0
2005-09-27 02:54:00,1.1704,1.1704,1.17018,1.17024,87900000.0
2005-09-27 02:55:00,1.17022,1.1703,1.17018,1.17019,45399999.0
2005-09-27 02:56:00,1.17021,1.17021,1.17014,1.17014,13800000.0
2005-09-27 02:57:00,1.17006,1.17006,1.16999,1.16999,35999999.0
2005-09-27 02:58:00,1.17004,1.17004,1.17001,1.17001,41400002.0
2005-09-27 02:59:00,1.17018,1.17023,1.1701,1.17014,130100000.0
2005-09-27 03:00:00,1.17024,1.1704,1.17021,1.1704,19200000.0
2005-09-27 03:01:00,1.17036,1.17036,1.17034,1.17034,24700001.0
2005-09-27 03:02:00,1.17033,1.17035,1.1702,1.17035,120899999.0
2005-09-27 03:03:00,1.17033,1.17033,1.1702,1.1703,129199998.0
2005-09-27 03:04:00,1.17035,1.17035,1.17023,1.17023,112900000.0
2005-09-27 03:05:00,1.17025,1.17035,1.17025,1.17025,81900001.0
2005-09-27 03:06:00,1.17,1.17024,1.17,1.17013,99700000.0
2005-09-27 03:07:00,1.17035,1.17038,1.17035,1.17038,18500000.0
2005-09-27 03:08:00,1.1705,1.1705,1.17045,1.17045,59200000.0
2005-09-27 03:09:00,1.17044,1.17055,1.1702,1.1702,108200001.0
2005-09-27 03:10:00,1.17054,1.17057,1.17041,1.17057,123799999.0
2005-09-27 03:11:00,1.1707,1.17072,1.17065,1.17072,22500000.0
2005-09-27 03:12:00,1.17066,1.17066,1.17058,1.17058,47900000.0
2005-09-27 03:13:00,1.1706,1.1706,1.17046,1.17046,121400001.0
2005-09-27 03:14:00,1.17028,1.17056,1.17022,1.17041,83999999.0
2005-09-27 03:15:00,1.17037,1.17043,1.17026,1.1703,101200001.0
2005-09-27 03:16:00,1.17043,1.17045,1.17043,1.17045,29500000.0
2005-09-27 03:17:00,1.17035,1.17042,1.17031,1.17033,42600000.0
2005-09-27 03:18:00,1.17044,1.17044,1.17,1.17029,69799999.0
2005-09-27 03:19:00,1.17019,1.17019,1.16995,1.16995,25900000.0
2005-09-27 03:20:00,1.16972,1.16985,1.16963,1.1698,108400000.0
2005-09-27 03:21:00,1.16981,1.16981,1.1697,1.16977,26000000.0
2005-09-27 03:22:00,1.16957,1.16957,1.16945,1.16957,78400001.0
2005-09-27 03:23:00,1.16954,1.16969,1.16954,1.16955,92200000.0
2005-09-27 03:24:00,1.16958,1.16969,1.16958,1.16969,24700001.0
2005-09-27 03:25:00,1.16992,1.17008,1.1699,1.17008,53900001.0
2005-09-27 03:26:00,1.17008,1.17008,1.16994,1.17007,85799999.0
2005-09-27 03:27:00,1.17004,1.17004,1.16997,1.17004,56800002.0
2005-09-27 03:28:00,1.17003,1.17007,1.17003,1.17007,33500001.0
2005-09-27 03:29:00,1.16991,1.16991,1.16916,1.16921,107299998.0
2005-09-27 03:30:00,1.16934,1.1696,1.16934,1.16945,78500001.0
2005-09-27 03:31:00,1.16939,1.16954,1.16925,1.16954,113400001.0
2005-09-27 03:32:00,1.1696,1.1696,1.1696,1.1696,4800000.0
2005-09-27 03:33:00,1.16933,1.16933,1.16909,1.16909,45400001.0
2005-09-27 03:34:00,1.16891,1.16912,1.16891,1.16908,141999999.0
2005-09-27 03:35:00,1.16895,1.169,1.16895,1.169,47799999.0
2005-09-27 03:36:00,1.16897,1.16908,1.16884,1.16906,139499998.0
2005-09-27 03:37:00,1.16912,1.16914,1.16895,1.16902,155400004.0
2005-09-27 03:38:00,1.16902,1.16918,1.16902,1.16918,45800001.0
2005-09-27 03:39:00,1.16916,1.16918,1.16902,1.16902,71700000.0
2005-09-27 03:40:00,1.16897,1.16918,1.16897,1.16918,73300001.0
2005-09-27 03:41:00,1.16927,1.16942,1.16927,1.16937,56000001.0
2005-09-27 03:42:00,1.16925,1.1693,1.16925,1.1693,34700002.0
2005-09-27 03:43:00,1.1694,1.16961,1.16939,1.1695,54400000.0
2005-09-27 03:44:00,1.16975,1.16978,1.16975,1.16978,26300000.0
2005-09-27 03:45:00,1.16991,1.16991,1.16967,1.16967,184400001.0
2005-09-27 03:46:00,1.1697,1.16973,1.1697,1.16973,20700000.0
2005-09-27 03:47:00,1.16973,1.16973,1.16965,1.1697,87399999.0
2005-09-27 03:48:00,1.16971,1.16998,1.16971,1.16998,98800001.0
2005-09-27 03:49:00,1.17018,1.17058,1.17018,1.17058,119900001.0
2005-09-27 03:50:00,1.17055,1.17055,1.17042,1.17051,83399999.0
2005-09-27 03:51:00,1.17043,1.17043,1.17037,1.17037,1300000.0
2005-09-27 03:52:00,1.17062,1.17062,1.17035,1.17038,73800000.0
2005-09-27 03:53:00,1.17045,1.17045,1.17035,1.17045,101700001.0
2005-09-27 03:54:00,1.17038,1.17038,1.1703,1.17038,22400000.0
2005-09-27 03:55:00,1.17037,1.17041,1.17034,1.1704,56900000.0
2005-09-27 03:56:00,1.17034,1.17047,1.17034,1.17035,147000004.0
2005-09-27 03:57:00,1.17037,1.17037,1.17019,1.17029,76900000.0
2005-09-27 03:58:00,1.17022,1.17042,1.17022,1.17042,35900000.0
2005-09-27 03:59:00,1.17045,1.17045,1.17045,1.17045,49400002.0
2005-09-27 04:00:00,1.17042,1.17053,1.17042,1.17053,19100001.0
2005-09-27 04:01:00,1.17042,1.17058,1.17042,1.17043,81200002.0
2005-09-27 04:02:00,1.17048,1.1706,1.17045,1.1706,64899999.0
2005-09-27 04:03:00,1.17068,1.17074,1.17066,1.17067,65900000.0
2005-09-27 04:04:00,1.17075,1.17075,1.17065,1.17065,42400002.0
2005-09-27 04:05:00,1.17072,1.17083,1.17072,1.17083,36600000.0
2005-09-27 04:06:00,1.17082,1.17082,1.17073,1.1708,46200000.0
2005-09-27 04:07:00,1.17078,1.17078,1.17064,1.17069,116899996.0
2005-09-27 04:08:00,1.17054,1.17074,1.17048,1.17063,94200000.0
2005-09-27 04:09:00,1.17062,1.17065,1.1706,1.17063,54100000.0
2005-09-27 04:10:00,1.17067,1.17067,1.17027,1.17047,197100000.0
2005-09-27 04:11:00,1.17055,1.1706,1.17055,1.1706,65000000.0
2005-09-27 04:12:00,1.17065,1.17077,1.17065,1.17077,193300002.0
2005-09-27 04:13:00,1.17097,1.1712,1.17097,1.17119,96200000.0
2005-09-27 04:14:00,1.17125,1.17135,1.17125,1.17125,81199997.0
2005-09-27 04:15:00,1.17125,1.17125,1.17125,1.17125,800000.0
2005-09-27 04:16:00,1.1713,1.17137,1.1713,1.17132,100400000.0
2005-09-27 04:17:00,1.17108,1.17136,1.17088,1.17126,107600000.0
2005-09-27 04:18:00,1.17133,1.17137,1.17119,1.17119,67799999.0
2005-09-27 04:19:00,1.17123,1.17123,1.17102,1.17123,81599999.0
2005-09-27 04:20:00,1.17113,1.17128,1.17093,1.17098,60800002.0
2005-09-27 04:21:00,1.17126,1.17135,1.17123,1.17135,153199999.0
2005-09-27 04:22:00,1.17108,1.17129,1.17099,1.17105,103500001.0
2005-09-27 04:23:00,1.17088,1.17115,1.17088,1.17092,76000001.0
2005-09-27 04:24:00,1.17083,1.17127,1.17082,1.1712,171199997.0
2005-09-27 04:25:00,1.17125,1.17133,1.17118,1.17118,172399999.0
2005-09-27 04:26:00,1.17135,1.17155,1.17129,1.17155,145100000.0
2005-09-27 04:27:00,1.17166,1.17172,1.17166,1.17172,7200000.0
2005-09-27 04:28:00,1.1715,1.1715,1.1715,1.1715,3200000.0
2005-09-27 04:29:00,1.1716,1.17162,1.1715,1.17155,115299999.0
2005-09-27 04:30:00,1.17165,1.17165,1.17155,1.17155,48600002.0
2005-09-27 04:31:00,1.17168,1.17169,1.17161,1.17169,20200000.0
2005-09-27 04:32:00,1.17162,1.17172,1.17162,1.1717,46000000.0
2005-09-27 04:33:00,1.1716,1.1717,1.1716,1.17168,115800000.0
2005-09-27 04:34:00,1.1717,1.17175,1.17165,1.1717,83900000.0
2005-09-27 04:35:00,1.17165,1.17165,1.17157,1.17157,57300000.0
2005-09-27 04:36:00,1.17147,1.17162,1.17147,1.17162,140000000.0
2005-09-27 04:37:00,1.17135,1.17147,1.17129,1.17136,103199999.0
2005-09-27 04:38:00,1.17147,1.17165,1.17131,1.17165,115900003.0
2005-09-27 04:39:00,1.17172,1.17175,1.17154,1.17174,224700004.0
2005-09-27 04:40:00,1.1717,1.17176,1.1717,1.17174,84500002.0
2005-09-27 04:41:00,1.1718,1.1718,1.17175,1.17175,59400000.0
2005-09-27 04:42:00,1.1718,1.1718,1.1718,1.1718,15200000.0
2005-09-27 04:43:00,1.17181,1.17199,1.17178,1.17196,61900000.0
2005-09-27 04:44:00,1.17183,1.17198,1.17175,1.17185,72600000.0
2005-09-27 04:45:00,1.17183,1.17199,1.1717,1.17198,137300005.0
2005-09-27 04:46:00,1.17198,1.17198,1.17178,1.17182,108699999.0
2005-09-27 04:47:00,1.17175,1.17185,1.17175,1.17177,148300003.0
2005-09-27 04:48:00,1.17173,1.17181,1.17152,1.17153,115200001.0
2005-09-27 04:49:00,1.17186,1.17197,1.17184,1.17184,72299997.0
2005-09-27 04:50:00,1.17185,1.17195,1.17185,1.17185,16600000.0
2005-09-27 04:51:00,1.17195,1.17195,1.17185,1.1719,126000001.0
2005-09-27 04:52:00,1.17179,1.17198,1.17167,1.17198,43400001.0
2005-09-27 04:53:00,1.17189,1.17198,1.17189,1.17198,27500001.0
2005-09-27 04:54:00,1.17198,1.17198,1.17183,1.17183,124600000.0
2005-09-27 04:55:00,1.17175,1.1719,1.17175,1.1719,46800000.0
2005-09-27 04:56:00,1.17185,1.17195,1.17182,1.1719,38500001.0
2005-09-27 04:57:00,1.17174,1.17182,1.17154,1.1718,125100001.0
2005-09-27 04:58:00,1.1719,1.17206,1.17185,1.17196,123700000.0
2005-09-27 04:59:00,1.17191,1.17194,1.17172,1.17183,109999998.0
2005-09-27 05:00:00,1.17193,1.17193,1.17187,1.17187,4000000.0
2005-09-27 05:01:00,1.17188,1.17199,1.17185,1.17198,118399999.0
2005-09-27 05:02:00,1.172,1.17207,1.17192,1.172,182100002.0
2005-09-27 05:03:00,1.17196,1.17198,1.17191,1.17196,97400002.0
2005-09-27 05:04:00,1.17195,1.17205,1.17195,1.172,63900000.0
2005-09-27 05:05:00,1.172,1.172,1.172,1.172,22000000.0
2005-09-27 05:06:00,1.172,1.172,1.172,1.172,2400000.0
2005-09-27 05:07:00,1.17199,1.17199,1.1717,1.17186,90399999.0
2005-09-27 05:08:00,1.17198,1.17202,1.17191,1.17191,34400000.0
2005-09-27 05:09:00,1.17186,1.17186,1.17172,1.17173,44900000.0
2005-09-27 05:10:00,1.17179,1.17189,1.17178,1.17179,111799998.0
2005-09-27 05:11:00,1.17174,1.17181,1.1716,1.17164,162400004.0
2005-09-27 05:12:00,1.17184,1.17191,1.17184,1.17188,83100001.0
2005-09-27 05:13:00,1.17182,1.17192,1.17182,1.17188,121300001.0
2005-09-27 05:14:00,1.17192,1.17192,1.17185,1.1719,16000000.0
2005-09-27 05:15:00,1.17182,1.17189,1.17179,1.17188,106200001.0
2005-09-27 05:16:00,1.17208,1.17216,1.17201,1.17205,109200002.0
2005-09-27 05:17:00,1.17206,1.17206,1.17188,1.17188,104600000.0
2005-09-27 05:18:00,1.17193,1.17209,1.17193,1.172,120100002.0
2005-09-27 05:19:00,1.172,1.172,1.17192,1.17192,16800000.0
2005-09-27 05:20:00,1.17208,1.17208,1.17195,1.172,50900001.0
2005-09-27 05:21:00,1.17203,1.17207,1.17203,1.17207,12000000.0
2005-09-27 05:22:00,1.17208,1.17208,1.17199,1.17202,4000000.0
2005-09-27 05:23:00,1.17191,1.17193,1.17175,1.17187,140800000.0
2005-09-27 05:24:00,1.17197,1.17197,1.17169,1.17169,76700000.0
2005-09-27 05:25:00,1.1717,1.17177,1.1717,1.17172,47900001.0
2005-09-27 05:26:00,1.17165,1.17165,1.17129,1.17129,23600000.0
2005-09-27 05:27:00,1.17173,1.17184,1.17173,1.17178,31400000.0
2005-09-27 05:28:00,1.17173,1.17173,1.17167,1.17167,28700000.0
2005-09-27 05:29:00,1.17165,1.17175,1.17151,1.17151,118300001.0
2005-09-27 05:30:00,1.17145,1.17165,1.17145,1.17162,123200002.0
2005-09-27 05:31:00,1.1717,1.17175,1.17162,1.1717,68900001.0
2005-09-27 05:32:00,1.17172,1.17172,1.17168,1.17168,7400000.0
2005-09-27 05:33:00,1.17148,1.17174,1.17148,1.1717,37600000.0
2005-09-27 05:34:00,1.17155,1.1716,1.17152,1.17152,53299999.0
2005-09-27 05:35:00,1.17156,1.17156,1.17152,1.17152,14800000.0
2005-09-27 05:36:00,1.17149,1.1715,1.17147,1.17147,54199999.0
2005-09-27 05:37:00,1.17135,1.1714,1.17135,1.1714,54400002.0
2005-09-27 05:38:00,1.17142,1.17144,1.17124,1.17144,88900001.0
2005-09-27 05:39:00,1.17132,1.17132,1.17109,1.17127,124200001.0
2005-09-27 05:40:00,1.1713,1.17153,1.1713,1.17141,86000000.0
2005-09-27 05:41:00,1.17142,1.17142,1.17135,1.17137,53500000.0
2005-09-27 05:42:00,1.17127,1.17127,1.17107,1.17107,48100000.0
2005-09-27 05:43:00,1.17087,1.17087,1.17054,1.17083,69799999.0
2005-09-27 05:44:00,1.17097,1.17108,1.17097,1.17105,35200000.0
2005-09-27 05:45:00,1.171,1.17116,1.17098,1.17098,143299997.0
2005-09-27 05:46:00,1.17063,1.17088,1.17042,1.17088,119199999.0
2005-09-27 05:47:00,1.171,1.17102,1.17092,1.171,55099999.0
2005-09-27 05:48:00,1.17106,1.17119,1.17106,1.17119,19700000.0
2005-09-27 05:49:00,1.17131,1.17139,1.17114,1.17137,132200000.0
2005-09-27 05:50:00,1.1714,1.17156,1.17135,1.17156,168099998.0
2005-09-27 05:51:00,1.1715,1.17165,1.1715,1.17155,45000001.0
2005-09-27 05:52:00,1.17162,1.17162,1.17133,1.17133,201300002.0
2005-09-27 05:53:00,1.17138,1.17145,1.1713,1.17145,104600001.0
2005-09-27 05:54:00,1.17141,1.17141,1.17134,1.17134,8800000.0
2005-09-27 05:55:00,1.1713,1.17132,1.17125,1.17132,86800001.0
2005-09-27 05:56:00,1.17108,1.17122,1.17093,1.17115,103599998.0
2005-09-27 05:57:00,1.17104,1.17126,1.17104,1.17112,85300001.0
2005-09-27 05:58:00,1.1713,1.17135,1.17125,1.17125,52600000.0
2005-09-27 05:59:00,1.17125,1.17125,1.17125,1.17125,17700000.0
2005-09-27 06:00:00,1.17132,1.17142,1.17123,1.17133,90800002.0
2005-09-27 06:01:00,1.17132,1.17132,1.1711,1.17127,113799999.0
2005-09-27 06:02:00,1.17118,1.17118,1.17105,1.17113,98400001.0
2005-09-27 06:03:00,1.17103,1.17129,1.17103,1.17122,91700000.0
2005-09-27 06:04:00,1.17127,1.1713,1.17125,1.17125,79399999.0
2005-09-27 06:05:00,1.17149,1.17149,1.17117,1.17127,108999998.0
2005-09-27 06:06:00,1.1713,1.1713,1.17125,1.17125,66400000.0
2005-09-27 06:07:00,1.17121,1.17122,1.17105,1.1711,111600000.0
2005-09-27 06:08:00,1.17105,1.17136,1.17105,1.17131,166700002.0
2005-09-27 06:09:00,1.17134,1.17144,1.17134,1.17142,108100000.0
2005-09-27 06:10:00,1.17158,1.17158,1.1714,1.17152,68800000.0
2005-09-27 06:11:00,1.17147,1.1716,1.17147,1.17156,131500003.0
2005-09-27 06:12:00,1.17157,1.17167,1.17157,1.1716,128499999.0
2005-09-27 06:13:00,1.17153,1.17162,1.17138,1.1716,109599998.0
2005-09-27 06:14:00,1.17172,1.17178,1.17168,1.17178,66900002.0
2005-09-27 06:15:00,1.17178,1.17183,1.1717,1.17183,90300003.0
2005-09-27 06:16:00,1.17182,1.17191,1.17177,1.17191,108300002.0
2005-09-27 06:17:00,1.17192,1.17199,1.17169,1.17177,51599998.0
2005-09-27 06:18:00,1.17189,1.17191,1.17177,1.17181,89400002.0
2005-09-27 06:19:00,1.17133,1.17147,1.17133,1.17136,179200004.0
2005-09-27 06:20:00,1.17135,1.17141,1.17122,1.17128,98100001.0
2005-09-27 06:21:00,1.17113,1.17188,1.17108,1.17188,197800000.0
2005-09-27 06:22:00,1.17194,1.17194,1.17134,1.17145,171100003.0
2005-09-27 06:23:00,1.1713,1.17143,1.17125,1.1714,134200003.0
2005-09-27 06:24:00,1.17128,1.17142,1.17126,1.17142,84799999.0
2005-09-27 06:25:00,1.17135,1.17159,1.17134,1.17134,34500000.0
2005-09-27 06:26:00,1.17178,1.17188,1.17175,1.17175,43200000.0
2005-09-27 06:27:00,1.17155,1.17176,1.17155,1.1716,88099999.0
2005-09-27 06:28:00,1.17175,1.17185,1.1717,1.1717,41900000.0
2005-09-27 06:29:00,1.17147,1.17185,1.17142,1.17185,140599998.0
2005-09-27 06:30:00,1.17173,1.17175,1.17154,1.17175,76400000.0
2005-09-27 06:31:00,1.17182,1.17182,1.17147,1.17147,97200002.0
2005-09-27 06:32:00,1.17147,1.1716,1.17147,1.17156,100699997.0
2005-09-27 06:33:00,1.17154,1.1716,1.17138,1.1715,88000001.0
2005-09-27 06:34:00,1.17178,1.1718,1.17177,1.1718,71800002.0
2005-09-27 06:35:00,1.17155,1.17181,1.17144,1.17157,127500001.0
2005-09-27 06:36:00,1.17172,1.17172,1.17172,1.17172,29100000.0
2005-09-27 06:37:00,1.17155,1.17159,1.17137,1.17137,88899999.0
2005-09-27 06:38:00,1.17155,1.17185,1.17139,1.17185,100600000.0
2005-09-27 06:39:00,1.17178,1.17178,1.1716,1.17161,44900000.0
2005-09-27 06:40:00,1.17185,1.17185,1.17175,1.17183,136300003.0
2005-09-27 06:41:00,1.17178,1.17178,1.17169,1.17173,72599999.0
2005-09-27 06:42:00,1.1717,1.17175,1.17163,1.1717,107599999.0
2005-09-27 06:43:00,1.17166,1.17172,1.17163,1.17163,105699998.0
2005-09-27 06:44:00,1.17157,1.17175,1.17157,1.17165,93900001.0
2005-09-27 06:45:00,1.17159,1.17181,1.17159,1.17168,112000001.0
2005-09-27 06:46:00,1.17174,1.17174,1.17131,1.17155,64200000.0
2005-09-27 06:47:00,1.1716,1.17175,1.17154,1.1716,104700000.0
2005-09-27 06:48:00,1.17168,1.17171,1.1716,1.17171,81599999.0
2005-09-27 06:49:00,1.17149,1.1717,1.17149,1.1717,101799999.0
2005-09-27 06:50:00,1.17161,1.17169,1.17153,1.17168,59199999.0
2005-09-27 06:51:00,1.17162,1.17164,1.17126,1.17164,79400000.0
2005-09-27 06:52:00,1.1717,1.17175,1.1716,1.17165,157600002.0
2005-09-27 06:53:00,1.17168,1.17168,1.17159,1.17159,92199999.0
2005-09-27 06:54:00,1.1716,1.1716,1.1716,1.1716,32699999.0
2005-09-27 06:55:00,1.17165,1.17165,1.1716,1.1716,66600000.0
2005-09-27 06:56:00,1.1716,1.17165,1.1716,1.1716,97400002.0
2005-09-27 06:57:00,1.1716,1.1716,1.17155,1.17155,5900000.0
2005-09-27 06:58:00,1.1716,1.1716,1.1716,1.1716,58300002.0
2005-09-27 06:59:00,1.1715,1.17165,1.1715,1.1716,136899998.0
2005-09-27 07:00:00,1.17158,1.17175,1.17158,1.17172,137800001.0
2005-09-27 07:01:00,1.17185,1.17185,1.17175,1.17175,57000000.0
2005-09-27 07:02:00,1.17176,1.17176,1.17166,1.17166,5300000.0
2005-09-27 07:03:00,1.17175,1.17175,1.17165,1.1717,124499998.0
2005-09-27 07:04:00,1.17165,1.1717,1.1716,1.1717,70399999.0
2005-09-27 07:05:00,1.17166,1.17176,1.17166,1.17176,22900000.0
2005-09-27 07:06:00,1.17189,1.17198,1.17185,1.17198,119200000.0
2005-09-27 07:07:00,1.17194,1.17194,1.17179,1.17179,45000000.0
2005-09-27 07:08:00,1.17158,1.17176,1.17151,1.17173,85399998.0
2005-09-27 07:09:00,1.17175,1.17185,1.17175,1.17175,69000001.0
2005-09-27 07:10:00,1.1718,1.17183,1.1718,1.17183,7400000.0
2005-09-27 07:11:00,1.1718,1.1718,1.1718,1.1718,26200001.0
2005-09-27 07:12:00,1.17168,1.17173,1.17161,1.17172,68699999.0
2005-09-27 07:13:00,1.1718,1.17185,1.17172,1.1718,51199999.0
2005-09-27 07:14:00,1.17176,1.1718,1.17165,1.17173,39800001.0
2005-09-27 07:15:00,1.17169,1.17177,1.17165,1.17165,109200003.0
2005-09-27 07:16:00,1.17162,1.17162,1.17154,1.17154,79200000.0
2005-09-27 07:17:00,1.17177,1.1718,1.17177,1.1718,2400000.0
2005-09-27 07:18:00,1.17175,1.1718,1.17175,1.1718,143490000.0
2005-09-27 07:19:00,1.17175,1.1718,1.17175,1.1718,16900000.0
2005-09-27 07:20:00,1.17175,1.1718,1.17175,1.1718,29400000.0
2005-09-27 07:21:00,1.17135,1.17183,1.17132,1.17172,151700003.0
2005-09-27 07:22:00,1.17166,1.17171,1.17156,1.17163,100199998.0
2005-09-27 07:23:00,1.17154,1.17161,1.17144,1.17144,49700000.0
2005-09-27 07:24:00,1.17187,1.17187,1.17181,1.17181,21300000.0
2005-09-27 07:25:00,1.1719,1.17195,1.17185,1.17185,97099999.0
2005-09-27 07:26:00,1.17172,1.17182,1.17159,1.17171,53199999.0
2005-09-27 07:27:00,1.17153,1.17178,1.17147,1.17178,9500000.0
2005-09-27 07:28:00,1.17182,1.17185,1.17163,1.17163,110600000.0
2005-09-27 07:29:00,1.17182,1.1719,1.17182,1.1719,54599999.0
2005-09-27 07:30:00,1.17185,1.17185,1.17185,1.17185,49500001.0
2005-09-27 07:31:00,1.17213,1.17214,1.17176,1.17188,171500002.0
2005-09-27 07:32:00,1.17178,1.17191,1.17174,1.17189,171499999.0
2005-09-27 07:33:00,1.1718,1.17196,1.17176,1.17176,110499999.0
2005-09-27 07:34:00,1.17192,1.17197,1.17189,1.17197,116600000.0
2005-09-27 07:35:00,1.17195,1.17208,1.17195,1.17206,74300001.0
2005-09-27 07:36:00,1.17191,1.17218,1.1718,1.17218,94900000.0
2005-09-27 07:37:00,1.17215,1.17215,1.17195,1.17204,94999998.0
2005-09-27 07:38:00,1.17212,1.17212,1.17199,1.17202,24099999.0
2005-09-27 07:39:00,1.17194,1.17194,1.17169,1.17192,165999999.0
2005-09-27 07:40:00,1.17195,1.172,1.17195,1.17198,54100000.0
2005-09-27 07:41:00,1.17158,1.17213,1.17152,1.17188,183000001.0
2005-09-27 07:42:00,1.17197,1.17205,1.17195,1.17205,77399999.0
2005-09-27 07:43:00,1.17212,1.17213,1.17187,1.17194,119000000.0
2005-09-27 07:44:00,1.172,1.17205,1.1719,1.172,115400000.0
2005-09-27 07:45:00,1.17192,1.17207,1.17192,1.17205,147900001.0
2005-09-27 07:46:00,1.17183,1.1719,1.17176,1.17183,82000002.0
2005-09-27 07:47:00,1.17195,1.172,1.17195,1.172,34800000.0
2005-09-27 07:48:00,1.172,1.17205,1.172,1.172,119900001.0
2005-09-27 07:49:00,1.17198,1.17224,1.17198,1.17213,126699999.0
2005-09-27 07:50:00,1.17198,1.17212,1.17179,1.17179,120899999.0
2005-09-27 07:51:00,1.17203,1.17208,1.17199,1.17204,143000000.0
2005-09-27 07:52:00,1.1721,1.1721,1.17205,1.17205,39100001.0
2005-09-27 07:53:00,1.17213,1.17217,1.17213,1.17217,51900002.0
2005-09-27 07:54:00,1.17217,1.17217,1.17207,1.17212,133499999.0
2005-09-27 07:55:00,1.17215,1.17215,1.172,1.17215,37800000.0
2005-09-27 07:56:00,1.17204,1.17212,1.17204,1.17209,30299999.0
2005-09-27 07:57:00,1.17204,1.17204,1.17204,1.17204,26299999.0
2005-09-27 07:58:00,1.1721,1.1721,1.17203,1.1721,43099999.0
2005-09-27 07:59:00,1.17201,1.17201,1.17194,1.17198,94800000.0
2005-09-27 08:00:00,1.17194,1.17211,1.17194,1.17211,30300000.0
2005-09-27 08:01:00,1.17216,1.17234,1.17216,1.17234,14400000.0
2005-09-27 08:02:00,1.17228,1.17229,1.17219,1.17225,108399999.0
2005-09-27 08:03:00,1.17217,1.17224,1.17211,1.17218,41200000.0
2005-09-27 08:04:00,1.17209,1.17241,1.17209,1.17241,54700000.0
2005-09-27 08:05:00,1.17238,1.1724,1.1723,1.17232,118500000.0
2005-09-27 08:06:00,1.17235,1.17235,1.1723,1.17235,57400000.0
2005-09-27 08:07:00,1.17226,1.17226,1.17203,1.17205,119899999.0
2005-09-27 08:08:00,1.17203,1.17203,1.172,1.172,15300000.0
2005-09-27 08:09:00,1.1721,1.17216,1.17209,1.1721,60400000.0
2005-09-27 08:10:00,1.17222,1.17241,1.17217,1.17241,54700000.0
2005-09-27 08:11:00,1.17234,1.17243,1.17228,1.17243,99700001.0
2005-09-27 08:12:00,1.17249,1.17249,1.17246,1.17246,20300000.0
2005-09-27 08:13:00,1.17255,1.17262,1.17253,1.17253,65200000.0
2005-09-27 08:14:00,1.17255,1.17271,1.17255,1.17267,56500002.0
2005-09-27 08:15:00,1.17268,1.17313,1.17261,1.17313,66300000.0
2005-09-27 08:16:00,1.17328,1.17347,1.17319,1.17335,110600000.0
2005-09-27 08:17:00,1.17337,1.17337,1.17327,1.17329,54700001.0
2005-09-27 08:18:00,1.17325,1.17326,1.17315,1.17326,62699998.0
2005-09-27 08:19:00,1.1733,1.1733,1.17311,1.17324,83399998.0
2005-09-27 08:20:00,1.17319,1.17319,1.17312,1.17312,78300001.0
2005-09-27 08:21:00,1.1731,1.1731,1.17275,1.17275,162700000.0
2005-09-27 08:22:00,1.17268,1.17269,1.17262,1.17262,53600000.0
2005-09-27 08:23:00,1.1726,1.17263,1.1725,1.17258,104200001.0
2005-09-27 08:24:00,1.17263,1.17303,1.17263,1.17303,113100000.0
2005-09-27 08:25:00,1.17292,1.17292,1.17274,1.1728,96800000.0
2005-09-27 08:26:00,1.1727,1.1727,1.17255,1.17255,55199999.0
2005-09-27 08:27:00,1.17234,1.17251,1.17234,1.17235,107599999.0
2005-09-27 08:28:00,1.17234,1.17256,1.17208,1.17228,84100001.0
2005-09-27 08:29:00,1.17235,1.17235,1.17215,1.17215,60000000.0
2005-09-27 08:30:00,1.17207,1.17214,1.17203,1.17214,98500001.0
2005-09-27 08:31:00,1.17225,1.17225,1.17204,1.17215,94300000.0
2005-09-27 08:32:00,1.17227,1.17238,1.17204,1.17204,99200000.0
2005-09-27 08:33:00,1.17195,1.17205,1.17195,1.17205,146800000.0
2005-09-27 08:34:00,1.17205,1.17237,1.17205,1.17237,94400000.0
2005-09-27 08:35:00,1.17247,1.17247,1.17235,1.17243,117600002.0
2005-09-27 08:36:00,1.17215,1.17215,1.17189,1.17199,148800002.0
2005-09-27 08:37:00,1.17242,1.17257,1.17242,1.17244,19500000.0
2005-09-27 08:38:00,1.17242,1.17254,1.17242,1.17254,135399998.0
2005-09-27 08:39:00,1.17253,1.17273,1.17253,1.17273,60999999.0
2005-09-27 08:40:00,1.17277,1.1728,1.17277,1.1728,67200001.0
2005-09-27 08:41:00,1.17276,1.17276,1.1726,1.1726,47700002.0
2005-09-27 08:42:00,1.17268,1.17276,1.17265,1.17265,63500001.0
2005-09-27 08:43:00,1.17265,1.17265,1.17253,1.17255,65600001.0
2005-09-27 08:44:00,1.17256,1.17259,1.17256,1.17259,41900000.0
2005-09-27 08:45:00,1.17265,1.17273,1.17256,1.17256,83200000.0
2005-09-27 08:46:00,1.17254,1.17274,1.17254,1.17262,120300002.0
2005-09-27 08:47:00,1.17258,1.17264,1.17247,1.17259,70100000.0
2005-09-27 08:48:00,1.17263,1.17283,1.17263,1.17275,133800001.0
2005-09-27 08:49:00,1.17276,1.17279,1.17276,1.17279,37500000.0
2005-09-27 08:50:00,1.17265,1.17282,1.17265,1.17282,67500000.0
2005-09-27 08:51:00,1.17288,1.17292,1.17277,1.17277,63000002.0
2005-09-27 08:52:00,1.1727,1.17277,1.17253,1.17277,124900001.0
2005-09-27 08:53:00,1.17282,1.1729,1.1728,1.1728,68200001.0
2005-09-27 08:54:00,1.17275,1.17285,1.17275,1.17285,92000000.0
2005-09-27 08:55:00,1.17279,1.17285,1.17271,1.17285,178100002.0
2005-09-27 08:56:00,1.1728,1.17285,1.1728,1.17285,94000001.0
2005-09-27 08:57:00,1.17277,1.17277,1.17262,1.17263,100600000.0
2005-09-27 08:58:00,1.17266,1.17266,1.17252,1.1726,62400000.0
2005-09-27 08:59:00,1.17248,1.17248,1.1722,1.1722,109499999.0
2005-09-27 09:00:00,1.17219,1.17232,1.17219,1.17231,37300000.0
2005-09-27 09:01:00,1.1726,1.17269,1.1724,1.17269,118700002.0
2005-09-27 09:02:00,1.1728,1.17285,1.17272,1.17272,77300000.0
2005-09-27 09:03:00,1.17286,1.17297,1.17283,1.17283,70200000.0
2005-09-27 09:04:00,1.17281,1.17295,1.17281,1.17282,136899998.0
2005-09-27 09:05:00,1.17282,1.17285,1.17282,1.17283,56500000.0
2005-09-27 09:06:00,1.17278,1.17289,1.17253,1.17258,131899999.0
2005-09-27 09:07:00,1.17265,1.17273,1.17251,1.17258,78599998.0
2005-09-27 09:08:00,1.17257,1.17286,1.17257,1.17268,86599999.0
2005-09-27 09:09:00,1.17262,1.17266,1.17257,1.17258,74600001.0
2005-09-27 09:10:00,1.17257,1.17274,1.17257,1.17274,51800000.0
2005-09-27 09:11:00,1.17267,1.17267,1.17251,1.17252,103000001.0
2005-09-27 09:12:00,1.17249,1.17249,1.17249,1.17249,23300000.0
2005-09-27 09:13:00,1.17245,1.1725,1.17243,1.1725,171900000.0
2005-09-27 09:14:00,1.17249,1.17259,1.17227,1.17227,138800000.0
2005-09-27 09:15:00,1.17225,1.17227,1.17219,1.17219,50100000.0
2005-09-27 09:16:00,1.17222,1.17239,1.17222,1.17222,53699998.0
2005-09-27 09:17:00,1.17224,1.1723,1.17199,1.17199,72700000.0
2005-09-27 09:18:00,1.17213,1.17219,1.17197,1.17202,145799998.0
2005-09-27 09:19:00,1.17193,1.17199,1.17188,1.17191,62799999.0
2005-09-27 09:20:00,1.17205,1.17234,1.17204,1.17234,87800000.0
2005-09-27 09:21:00,1.17239,1.17251,1.17239,1.17251,1900000.0
2005-09-27 09:22:00,1.17252,1.17257,1.17244,1.17244,64800000.0
2005-09-27 09:23:00,1.17235,1.1724,1.17235,1.1724,46899998.0
2005-09-27 09:24:00,1.17248,1.17256,1.17242,1.17245,105399999.0
2005-09-27 09:25:00,1.17255,1.17286,1.17255,1.17286,101100001.0
2005-09-27 09:26:00,1.1728,1.1728,1.17252,1.1726,58900000.0
2005-09-27 09:27:00,1.1725,1.1725,1.17229,1.17229,40700001.0
2005-09-27 09:28:00,1.17226,1.17226,1.17204,1.1721,89600002.0
2005-09-27 09:29:00,1.17202,1.1722,1.17202,1.1722,32200000.0
2005-09-27 09:30:00,1.17231,1.17237,1.17231,1.17237,43500000.0
2005-09-27 09:31:00,1.17255,1.1726,1.17232,1.17251,72800001.0
2005-09-27 09:32:00,1.1725,1.17259,1.17246,1.17246,15200000.0
2005-09-27 09:33:00,1.17248,1.17261,1.17248,1.17248,52600000.0
2005-09-27 09:34:00,1.17244,1.17273,1.17244,1.17273,43900000.0
2005-09-27 09:35:00,1.17278,1.17284,1.17274,1.17279,107400000.0
2005-09-27 09:36:00,1.17276,1.17289,1.17276,1.17281,98900000.0
2005-09-27 09:37:00,1.17275,1.17278,1.17257,1.17257,133300003.0
2005-09-27 09:38:00,1.17262,1.17271,1.17259,1.17269,82800000.0
2005-09-27 09:39:00,1.17265,1.17271,1.17259,1.1727,92300000.0
2005-09-27 09:40:00,1.1727,1.17275,1.1727,1.17275,6700000.0
2005-09-27 09:41:00,1.17262,1.1727,1.17262,1.17265,42400000.0
2005-09-27 09:42:00,1.1727,1.17285,1.1727,1.17278,126499998.0
2005-09-27 09:43:00,1.1728,1.17287,1.1728,1.1728,35900000.0
2005-09-27 09:44:00,1.17267,1.1728,1.1726,1.1726,59300001.0
2005-09-27 09:45:00,1.17251,1.17254,1.17251,1.17254,41800000.0
2005-09-27 09:46:00,1.17256,1.17262,1.17256,1.17258,34300001.0
2005-09-27 09:47:00,1.17248,1.17261,1.17246,1.17253,163699998.0
2005-09-27 09:48:00,1.17257,1.17294,1.17257,1.17291,78299998.0
2005-09-27 09:49:00,1.17294,1.17301,1.1728,1.17281,84800000.0
2005-09-27 09:50:00,1.17272,1.17283,1.17272,1.17283,20699999.0
2005-09-27 09:51:00,1.17293,1.17303,1.17291,1.17295,122000002.0
2005-09-27 09:52:00,1.1728,1.17286,1.17264,1.17264,88700000.0
2005-09-27 09:53:00,1.17254,1.17254,1.17234,1.17248,82099999.0
2005-09-27 09:54:00,1.1724,1.1724,1.17233,1.17235,61100002.0
2005-09-27 09:55:00,1.1723,1.1723,1.17203,1.17214,59400000.0
2005-09-27 09:56:00,1.17212,1.17217,1.17212,1.17217,59099999.0
2005-09-27 09:57:00,1.17223,1.17223,1.17206,1.17212,66700000.0
2005-09-27 09:58:00,1.17218,1.17227,1.17206,1.17206,146700001.0
2005-09-27 09:59:00,1.1721,1.17215,1.1721,1.17212,28000000.0
2005-09-27 10:00:00,1.17202,1.17203,1.17192,1.17193,111099999.0
2005-09-27 10:01:00,1.17192,1.17223,1.17192,1.17223,14400000.0
2005-09-27 10:02:00,1.17228,1.1723,1.17216,1.17219,152600000.0
2005-09-27 10:03:00,1.1722,1.1722,1.17202,1.17202,89299999.0
2005-09-27 10:04:00,1.17199,1.17199,1.17156,1.17164,47000000.0
2005-09-27 10:05:00,1.17149,1.17149,1.1714,1.1714,32700000.0
2005-09-27 10:06:00,1.17136,1.17136,1.17074,1.17074,90000000.0
2005-09-27 10:07:00,1.17074,1.17091,1.17074,1.17091,83800000.0
2005-09-27 10:08:00,1.17095,1.1711,1.17095,1.1711,19900000.0
2005-09-27 10:09:00,1.17116,1.17169,1.17116,1.17169,54400000.0
2005-09-27 10:10:00,1.17143,1.17143,1.17116,1.17125,87399999.0
2005-09-27 10:11:00,1.17134,1.17134,1.17107,1.17107,70499999.0
2005-09-27 10:12:00,1.17092,1.17118,1.17092,1.17112,63500000.0
2005-09-27 10:13:00,1.17106,1.17117,1.17106,1.17117,57700001.0
2005-09-27 10:14:00,1.17111,1.17118,1.17108,1.17118,95599999.0
2005-09-27 10:15:00,1.17123,1.17134,1.17111,1.17117,138100001.0
2005-09-27 10:16:00,1.17123,1.1715,1.17122,1.17137,137900002.0
2005-09-27 10:17:00,1.17143,1.17154,1.17137,1.17137,85500001.0
2005-09-27 10:18:00,1.17136,1.17139,1.17125,1.17125,152799996.0
2005-09-27 10:19:00,1.17077,1.17113,1.17075,1.17108,113800001.0
2005-09-27 10:20:00,1.17127,1.17135,1.1712,1.17135,57900000.0
2005-09-27 10:21:00,1.17124,1.17128,1.17087,1.17101,88999999.0
2005-09-27 10:22:00,1.17094,1.17116,1.17094,1.17111,87400001.0
2005-09-27 10:23:00,1.17122,1.17132,1.17117,1.17125,103900001.0
2005-09-27 10:24:00,1.17132,1.17132,1.17111,1.17126,145900000.0
2005-09-27 10:25:00,1.17142,1.17157,1.1714,1.17152,117300002.0
2005-09-27 10:26:00,1.17148,1.17169,1.17141,1.17162,101200000.0
2005-09-27 10:27:00,1.17174,1.17179,1.17174,1.17179,53300000.0
2005-09-27 10:28:00,1.17199,1.1728,1.17199,1.1728,60100001.0
2005-09-27 10:29:00,1.1727,1.1727,1.17246,1.17249,129899999.0
2005-09-27 10:30:00,1.1725,1.17259,1.1725,1.17254,94799999.0
2005-09-27 10:31:00,1.1725,1.1725,1.17227,1.17241,28499999.0
2005-09-27 10:32:00,1.17238,1.17238,1.17212,1.17212,70900000.0
2005-09-27 10:33:00,1.17197,1.17204,1.17197,1.172,125999999.0
2005-09-27 10:34:00,1.17182,1.17182,1.17123,1.17146,115099998.0
2005-09-27 10:35:00,1.17142,1.1716,1.17142,1.17158,86300000.0
2005-09-27 10:36:00,1.17167,1.17171,1.17161,1.17168,114299998.0
2005-09-27 10:37:00,1.17173,1.17214,1.17173,1.17214,48599999.0
2005-09-27 10:38:00,1.17233,1.1724,1.17206,1.17206,191600003.0
2005-09-27 10:39:00,1.17203,1.17217,1.17195,1.17214,81400000.0
2005-09-27 10:40:00,1.1722,1.17242,1.1722,1.17241,92099997.0
2005-09-27 10:41:00,1.17236,1.17236,1.17225,1.17225,76699999.0
2005-09-27 10:42:00,1.17226,1.17226,1.17217,1.1722,88300001.0
2005-09-27 10:43:00,1.17203,1.17204,1.17179,1.17193,166700002.0
2005-09-27 10:44:00,1.17193,1.17193,1.17161,1.17177,65200000.0
2005-09-27 10:45:00,1.17177,1.17181,1.17132,1.17132,45700000.0
2005-09-27 10:46:00,1.17136,1.17167,1.17121,1.17167,134200003.0
2005-09-27 10:47:00,1.17176,1.17176,1.1716,1.17167,24700000.0
2005-09-27 10:48:00,1.17168,1.17195,1.17168,1.1718,239400004.0
2005-09-27 10:49:00,1.17182,1.17209,1.17167,1.17209,89500001.0
2005-09-27 10:50:00,1.17211,1.17211,1.17194,1.17207,164400002.0
2005-09-27 10:51:00,1.17208,1.17208,1.17191,1.17203,150499997.0
2005-09-27 10:52:00,1.17195,1.17195,1.17184,1.17184,42300000.0
2005-09-27 10:53:00,1.17195,1.17199,1.17189,1.17189,85499998.0
2005-09-27 10:54:00,1.17194,1.17221,1.17194,1.17221,48899999.0
2005-09-27 10:55:00,1.1723,1.17253,1.1723,1.17251,145099999.0
2005-09-27 10:56:00,1.17253,1.17281,1.17251,1.17273,122899999.0
2005-09-27 10:57:00,1.17279,1.1733,1.17279,1.17323,94100002.0
2005-09-27 10:58:00,1.17337,1.17338,1.17304,1.17304,100400000.0
2005-09-27 10:59:00,1.1729,1.17315,1.1728,1.17315,94999998.0
2005-09-27 11:00:00,1.17314,1.17314,1.17286,1.17289,89000000.0
2005-09-27 11:01:00,1.17281,1.17281,1.17248,1.17248,55600002.0
2005-09-27 11:02:00,1.17243,1.17266,1.17243,1.17266,57899999.0
2005-09-27 11:03:00,1.17267,1.17267,1.17252,1.17267,121700001.0
2005-09-27 11:04:00,1.17257,1.17269,1.17254,1.1726,139100000.0
2005-09-27 11:05:00,1.17253,1.17253,1.17225,1.17225,48600000.0
2005-09-27 11:06:00,1.17222,1.17223,1.17213,1.17218,84399999.0
2005-09-27 11:07:00,1.17229,1.17229,1.1722,1.17226,157900002.0
2005-09-27 11:08:00,1.17227,1.17245,1.17222,1.17245,88300001.0
2005-09-27 11:09:00,1.17241,1.17248,1.17241,1.17248,90899999.0
2005-09-27 11:10:00,1.17251,1.17258,1.17248,1.17257,39000000.0
2005-09-27 11:11:00,1.1726,1.17283,1.1726,1.17283,140200002.0
2005-09-27 11:12:00,1.17283,1.17289,1.17281,1.17288,107100001.0
2005-09-27 11:13:00,1.1729,1.1729,1.17285,1.1729,90800001.0
2005-09-27 11:14:00,1.1729,1.17305,1.1729,1.17291,82599999.0
2005-09-27 11:15:00,1.17297,1.17342,1.17297,1.17338,181400000.0
2005-09-27 11:16:00,1.1734,1.17355,1.17329,1.17355,75399999.0
2005-09-27 11:17:00,1.17348,1.17348,1.17339,1.1734,80000001.0
2005-09-27 11:18:00,1.17335,1.1734,1.17335,1.17335,51700000.0
2005-09-27 11:19:00,1.17332,1.17332,1.17307,1.17307,115000002.0
2005-09-27 11:20:00,1.1731,1.1731,1.17302,1.17302,211200000.0
2005-09-27 11:21:00,1.1731,1.17315,1.17305,1.17305,110800000.0
2005-09-27 11:22:00,1.1731,1.1731,1.1731,1.1731,35000000.0
2005-09-27 11:23:00,1.17313,1.17347,1.17312,1.17347,115199999.0
2005-09-27 11:24:00,1.17373,1.1742,1.17373,1.17419,120800001.0
2005-09-27 11:25:00,1.17429,1.17437,1.17416,1.17437,126500001.0
2005-09-27 11:26:00,1.17427,1.17445,1.17427,1.17445,108299997.0
2005-09-27 11:27:00,1.17437,1.17438,1.17426,1.17438,149700001.0
2005-09-27 11:28:00,1.17438,1.17441,1.1743,1.17432,100400002.0
2005-09-27 11:29:00,1.17423,1.1743,1.17423,1.17423,50100000.0
2005-09-27 11:30:00,1.17432,1.17447,1.1743,1.17447,69500000.0
2005-09-27 11:31:00,1.17452,1.17461,1.1745,1.17457,50400000.0
2005-09-27 11:32:00,1.17449,1.17449,1.17431,1.17433,210400005.0
2005-09-27 11:33:00,1.17425,1.17441,1.17424,1.17441,72400001.0
2005-09-27 11:34:00,1.17442,1.1745,1.1744,1.17448,118600000.0
2005-09-27 11:35:00,1.17449,1.17449,1.17435,1.17436,124399999.0
2005-09-27 11:36:00,1.17439,1.17456,1.17439,1.17445,134400000.0
2005-09-27 11:37:00,1.1745,1.17462,1.1745,1.17455,15800000.0
2005-09-27 11:38:00,1.17457,1.17462,1.17451,1.17458,85100002.0
2005-09-27 11:39:00,1.1745,1.17453,1.17445,1.17453,149499999.0
2005-09-27 11:40:00,1.1745,1.17458,1.17448,1.17458,118000001.0
2005-09-27 11:41:00,1.17458,1.17458,1.1745,1.17458,139499998.0
2005-09-27 11:42:00,1.1746,1.17465,1.17455,1.17455,150700002.0
2005-09-27 11:43:00,1.1746,1.17463,1.17453,1.17463,60900000.0
2005-09-27 11:44:00,1.1744,1.1746,1.1744,1.17457,42699999.0
2005-09-27 11:45:00,1.17465,1.17465,1.1746,1.1746,105700000.0
2005-09-27 11:46:00,1.17464,1.17464,1.17448,1.17457,59100000.0
2005-09-27 11:47:00,1.17438,1.17438,1.17432,1.17432,33700002.0
2005-09-27 11:48:00,1.17417,1.17428,1.17417,1.17423,66099999.0
2005-09-27 11:49:00,1.1742,1.1742,1.17404,1.17404,85800002.0
2005-09-27 11:50:00,1.17404,1.17404,1.17372,1.17398,180599997.0
2005-09-27 11:51:00,1.17398,1.17439,1.17396,1.17429,117799998.0
2005-09-27 11:52:00,1.17434,1.17434,1.17411,1.17426,213699997.0
2005-09-27 11:53:00,1.17422,1.17426,1.17415,1.17415,93200002.0
2005-09-27 11:54:00,1.17425,1.17431,1.17414,1.17431,137500002.0
2005-09-27 11:55:00,1.17452,1.17456,1.17424,1.17432,111099999.0
2005-09-27 11:56:00,1.1743,1.1743,1.17423,1.1743,20400000.0
2005-09-27 11:57:00,1.1743,1.17435,1.17425,1.17425,169199998.0
2005-09-27 11:58:00,1.17425,1.17433,1.17425,1.17425,82299998.0
2005-09-27 11:59:00,1.17431,1.17439,1.1743,1.17439,76000000.0
2005-09-27 12:00:00,1.17443,1.17445,1.1743,1.17445,108600001.0
2005-09-27 12:01:00,1.1745,1.1745,1.17442,1.17445,23200000.0
2005-09-27 12:02:00,1.17445,1.1745,1.17445,1.17445,19900000.0
2005-09-27 12:03:00,1.17442,1.17445,1.17437,1.17441,144100001.0
2005-09-27 12:04:00,1.17447,1.17448,1.17441,1.17448,74199999.0
2005-09-27 12:05:00,1.17454,1.17469,1.17454,1.17457,27900000.0
2005-09-27 12:06:00,1.1747,1.17474,1.17465,1.17465,49700000.0
2005-09-27 12:07:00,1.17469,1.17477,1.17467,1.17477,94700000.0
2005-09-27 12:08:00,1.17462,1.17481,1.17456,1.17481,102699998.0
2005-09-27 12:09:00,1.17477,1.17477,1.17461,1.17477,88200000.0
2005-09-27 12:10:00,1.17473,1.17473,1.17472,1.17472,48000000.0
2005-09-27 12:11:00,1.17455,1.17469,1.17455,1.17469,105599998.0
2005-09-27 12:12:00,1.17465,1.17474,1.17459,1.17463,94999999.0
2005-09-27 12:13:00,1.17455,1.17468,1.17455,1.1746,131000001.0
2005-09-27 12:14:00,1.1746,1.17463,1.17455,1.17455,26500000.0
2005-09-27 12:15:00,1.17455,1.17465,1.17455,1.17455,92699998.0
2005-09-27 12:16:00,1.17461,1.17468,1.17459,1.17468,41300000.0
2005-09-27 12:17:00,1.17477,1.17477,1.1745,1.17462,140200001.0
2005-09-27 12:18:00,1.1747,1.17473,1.17463,1.17463,131700003.0
2005-09-27 12:19:00,1.1747,1.17473,1.1747,1.1747,60100001.0
2005-09-27 12:20:00,1.1747,1.17475,1.17465,1.17465,125599997.0
2005-09-27 12:21:00,1.17465,1.17475,1.17465,1.1747,114900000.0
2005-09-27 12:22:00,1.17474,1.17488,1.17473,1.17488,109500001.0
2005-09-27 12:23:00,1.17493,1.17493,1.17478,1.17487,47000000.0
2005-09-27 12:24:00,1.1748,1.1748,1.17475,1.17475,27800001.0
2005-09-27 12:25:00,1.17474,1.17479,1.17465,1.17465,162700003.0
2005-09-27 12:26:00,1.17467,1.17473,1.17465,1.1747,142200001.0
2005-09-27 12:27:00,1.17464,1.17472,1.17453,1.17472,107100000.0
2005-09-27 12:28:00,1.17465,1.17468,1.17457,1.17468,111899999.0
2005-09-27 12:29:00,1.17466,1.17473,1.1746,1.1746,96399997.0
2005-09-27 12:30:00,1.17455,1.1746,1.17455,1.1746,6400000.0
2005-09-27 12:31:00,1.17455,1.17471,1.17455,1.1747,70300000.0
2005-09-27 12:32:00,1.17455,1.1746,1.1745,1.17452,108300001.0
2005-09-27 12:33:00,1.17457,1.17465,1.17457,1.17458,44400000.0
2005-09-27 12:34:00,1.17455,1.17465,1.17455,1.17455,97900003.0
2005-09-27 12:35:00,1.17465,1.17465,1.17455,1.17455,86300001.0
2005-09-27 12:36:00,1.17457,1.17457,1.17455,1.17455,31400000.0
2005-09-27 12:37:00,1.1746,1.17465,1.17455,1.1746,98200001.0
2005-09-27 12:38:00,1.17462,1.17462,1.1746,1.1746,29500000.0
2005-09-27 12:39:00,1.17465,1.17465,1.17455,1.1746,128300002.0
2005-09-27 12:40:00,1.17465,1.17465,1.17453,1.17462,122199999.0
2005-09-27 12:41:00,1.1746,1.1746,1.17457,1.1746,185800004.0
2005-09-27 12:42:00,1.1746,1.17465,1.17455,1.1746,146299997.0
2005-09-27 12:43:00,1.17455,1.1746,1.17455,1.1746,14100000.0
2005-09-27 12:44:00,1.17459,1.17464,1.17452,1.17458,139200002.0
2005-09-27 12:45:00,1.17459,1.17465,1.17446,1.17465,56500000.0
2005-09-27 12:46:00,1.17473,1.17473,1.17463,1.17468,111799998.0
2005-09-27 12:47:00,1.17486,1.17516,1.17486,1.17516,50000002.0
2005-09-27 12:48:00,1.17522,1.17524,1.17505,1.17524,67499999.0
2005-09-27 12:49:00,1.1754,1.17578,1.1754,1.17553,137600002.0
2005-09-27 12:50:00,1.17565,1.17566,1.17535,1.17535,54700000.0
2005-09-27 12:51:00,1.1754,1.1754,1.17504,1.17506,83599999.0
2005-09-27 12:52:00,1.17512,1.17533,1.17512,1.17531,60900000.0
2005-09-27 12:53:00,1.1753,1.17532,1.1753,1.17532,54200000.0
2005-09-27 12:54:00,1.17529,1.17529,1.17521,1.17521,28699999.0
2005-09-27 12:55:00,1.1751,1.1751,1.17496,1.17496,83800001.0
2005-09-27 12:56:00,1.17497,1.17497,1.17469,1.17478,49900000.0
2005-09-27 12:57:00,1.17458,1.17458,1.17428,1.17458,78500003.0
2005-09-27 12:58:00,1.17453,1.17453,1.17419,1.17422,133500003.0
2005-09-27 12:59:00,1.1742,1.17426,1.17413,1.17422,114899999.0
2005-09-27 13:00:00,1.17405,1.17413,1.17397,1.17404,103299999.0
2005-09-27 13:01:00,1.17417,1.17423,1.17408,1.17423,83099998.0
2005-09-27 13:02:00,1.1742,1.17427,1.1742,1.17427,56699999.0
2005-09-27 13:03:00,1.17432,1.17436,1.17432,1.17434,67300000.0
2005-09-27 13:04:00,1.17435,1.17438,1.17427,1.17428,46100000.0
2005-09-27 13:05:00,1.17418,1.17418,1.17412,1.17412,54300001.0
2005-09-27 13:06:00,1.17408,1.17408,1.17401,1.17401,35100000.0
2005-09-27 13:07:00,1.17401,1.17401,1.17377,1.17377,115300001.0
2005-09-27 13:08:00,1.1738,1.17388,1.17349,1.17349,167200005.0
2005-09-27 13:09:00,1.17338,1.17339,1.17323,1.17339,116800000.0
2005-09-27 13:10:00,1.1734,1.17353,1.1734,1.17353,127700002.0
2005-09-27 13:11:00,1.17357,1.17357,1.1735,1.1735,67300000.0
2005-09-27 13:12:00,1.17347,1.17347,1.17347,1.17347,1600000.0
2005-09-27 13:13:00,1.17343,1.17344,1.17343,1.17344,43800000.0
2005-09-27 13:14:00,1.17338,1.17338,1.17318,1.17326,67500003.0
2005-09-27 13:15:00,1.17334,1.1736,1.17334,1.1735,94099999.0
2005-09-27 13:16:00,1.17333,1.17338,1.17332,1.17338,90499999.0
2005-09-27 13:17:00,1.17341,1.17355,1.17341,1.1735,82400000.0
2005-09-27 13:18:00,1.17347,1.1735,1.17343,1.1735,87100000.0
2005-09-27 13:19:00,1.17352,1.17359,1.17352,1.17353,76499999.0
2005-09-27 13:20:00,1.17349,1.17358,1.17339,1.17342,44000001.0
2005-09-27 13:21:00,1.1734,1.1734,1.1734,1.1734,8000000.0
2005-09-27 13:22:00,1.1733,1.1734,1.17328,1.1734,83000001.0
2005-09-27 13:23:00,1.17338,1.17348,1.17335,1.17348,74800000.0
2005-09-27 13:24:00,1.17353,1.17357,1.17344,1.17345,177500000.0
2005-09-27 13:25:00,1.17347,1.17353,1.17338,1.17353,78400001.0
2005-09-27 13:26:00,1.17355,1.1736,1.17355,1.17355,68499999.0
2005-09-27 13:27:00,1.17355,1.17355,1.17338,1.17348,27600000.0
2005-09-27 13:28:00,1.1735,1.1735,1.17345,1.17345,39099999.0
2005-09-27 13:29:00,1.1735,1.17355,1.17345,1.17345,93200000.0
2005-09-27 13:30:00,1.1735,1.17355,1.17345,1.1735,170299999.0
2005-09-27 13:31:00,1.17347,1.17364,1.17347,1.17353,91999999.0
2005-09-27 13:32:00,1.17364,1.17374,1.17362,1.17362,154300003.0
2005-09-27 13:33:00,1.17363,1.17372,1.17349,1.17372,112400000.0
2005-09-27 13:34:00,1.17377,1.17377,1.17373,1.17373,19099999.0
2005-09-27 13:35:00,1.17375,1.17385,1.1737,1.17385,114400001.0
2005-09-27 13:36:00,1.17383,1.17408,1.17383,1.17408,84000000.0
2005-09-27 13:37:00,1.17398,1.17402,1.17398,1.17402,27000000.0
2005-09-27 13:38:00,1.17387,1.17393,1.17387,1.1739,81200000.0
2005-09-27 13:39:00,1.17395,1.17403,1.17388,1.17403,53000000.0
2005-09-27 13:40:00,1.17395,1.17395,1.17383,1.17383,113700000.0
2005-09-27 13:41:00,1.17381,1.17408,1.1738,1.1738,96899999.0
2005-09-27 13:42:00,1.17384,1.17385,1.17367,1.17367,153400002.0
2005-09-27 13:43:00,1.17373,1.17373,1.17362,1.17368,148700000.0
2005-09-27 13:44:00,1.17371,1.17376,1.1736,1.1736,70700000.0
2005-09-27 13:45:00,1.17372,1.1739,1.17372,1.17387,66300001.0
2005-09-27 13:46:00,1.17394,1.174,1.17391,1.17391,59600001.0
2005-09-27 13:47:00,1.1738,1.17402,1.1738,1.17402,163600001.0
2005-09-27 13:48:00,1.17418,1.17422,1.17408,1.17408,80300000.0
2005-09-27 13:49:00,1.1741,1.1741,1.17405,1.17405,41700000.0
2005-09-27 13:50:00,1.17406,1.17406,1.17383,1.17383,45400000.0
2005-09-27 13:51:00,1.17382,1.1739,1.17382,1.17382,35700000.0
2005-09-27 13:52:00,1.17375,1.17385,1.17375,1.1738,105300000.0
2005-09-27 13:53:00,1.17383,1.17383,1.1738,1.17382,54700000.0
2005-09-27 13:54:00,1.17375,1.1738,1.17375,1.1738,53000001.0
2005-09-27 13:55:00,1.17375,1.17384,1.17375,1.17384,80700001.0
2005-09-27 13:56:00,1.17385,1.17393,1.17385,1.1739,141500002.0
2005-09-27 13:57:00,1.17385,1.17395,1.1737,1.1739,88100001.0
2005-09-27 13:58:00,1.17394,1.174,1.17385,1.17393,142600001.0
2005-09-27 13:59:00,1.17393,1.17415,1.17393,1.17415,57100000.0
2005-09-27 14:00:00,1.17394,1.17396,1.17394,1.17396,1600000.0
2005-09-27 14:01:00,1.17397,1.1741,1.17397,1.17398,110800001.0
2005-09-27 14:02:00,1.17405,1.17418,1.17405,1.17405,72000000.0
2005-09-27 14:03:00,1.174,1.174,1.17391,1.17397,45300001.0
2005-09-27 14:04:00,1.174,1.17414,1.1738,1.1738,99700000.0
2005-09-27 14:05:00,1.17385,1.17385,1.17371,1.1738,79799998.0
2005-09-27 14:06:00,1.17388,1.17394,1.17379,1.17389,99100001.0
2005-09-27 14:07:00,1.17385,1.1739,1.17385,1.1739,13600000.0
2005-09-27 14:08:00,1.17397,1.17399,1.17369,1.17369,126799999.0
2005-09-27 14:09:00,1.17356,1.17361,1.17356,1.17361,36900001.0
2005-09-27 14:10:00,1.17359,1.17359,1.17307,1.17326,167799999.0
2005-09-27 14:11:00,1.17335,1.17341,1.17335,1.1734,91499998.0
2005-09-27 14:12:00,1.17343,1.17359,1.17343,1.17352,179000000.0
2005-09-27 14:13:00,1.17345,1.17345,1.17345,1.17345,3200000.0
2005-09-27 14:14:00,1.17347,1.17355,1.17345,1.17347,125400004.0
2005-09-27 14:15:00,1.17345,1.17373,1.17345,1.1737,33300000.0
2005-09-27 14:16:00,1.17391,1.17399,1.17391,1.17399,37600000.0
2005-09-27 14:17:00,1.17418,1.17418,1.17416,1.17416,36899999.0
2005-09-27 14:18:00,1.17419,1.17419,1.1741,1.1741,101600001.0
2005-09-27 14:19:00,1.17413,1.17413,1.17398,1.17405,48800000.0
2005-09-27 14:20:00,1.174,1.17405,1.1739,1.17397,48700000.0
2005-09-27 14:21:00,1.17393,1.17397,1.17385,1.17385,142800002.0
2005-09-27 14:22:00,1.17378,1.17378,1.17364,1.17369,142999997.0
2005-09-27 14:23:00,1.17367,1.17367,1.1735,1.17352,73299999.0
2005-09-27 14:24:00,1.17355,1.17391,1.17346,1.17373,151300002.0
2005-09-27 14:25:00,1.17382,1.17401,1.17378,1.17378,143000002.0
2005-09-27 14:26:00,1.17366,1.17373,1.17357,1.17363,93700000.0
2005-09-27 14:27:00,1.17362,1.17376,1.17359,1.17376,107100001.0
2005-09-27 14:28:00,1.17377,1.17385,1.17375,1.17385,175800000.0
2005-09-27 14:29:00,1.17368,1.17384,1.1736,1.17377,104700001.0
2005-09-27 14:30:00,1.17377,1.17389,1.17377,1.17383,76000001.0
2005-09-27 14:31:00,1.17377,1.17385,1.17372,1.17373,72800000.0
2005-09-27 14:32:00,1.1737,1.17388,1.1737,1.17388,121499998.0
2005-09-27 14:33:00,1.17393,1.17402,1.17379,1.174,48900000.0
2005-09-27 14:34:00,1.1741,1.1741,1.1739,1.17393,79800001.0
2005-09-27 14:35:00,1.17387,1.17389,1.17375,1.17375,35800000.0
2005-09-27 14:36:00,1.17382,1.17382,1.17366,1.1737,82700000.0
2005-09-27 14:37:00,1.17368,1.17368,1.17368,1.17368,800000.0
2005-09-27 14:38:00,1.17364,1.17364,1.17323,1.17333,156899999.0
2005-09-27 14:39:00,1.1733,1.17335,1.17322,1.1733,110400000.0
2005-09-27 14:40:00,1.17337,1.17351,1.17337,1.1735,54800000.0
2005-09-27 14:41:00,1.1735,1.1735,1.17338,1.17339,113400001.0
2005-09-27 14:42:00,1.17342,1.17347,1.17331,1.17331,90099999.0
2005-09-27 14:43:00,1.17325,1.17335,1.17325,1.17335,119399998.0
2005-09-27 14:44:00,1.17334,1.17336,1.17334,1.17336,28700001.0
2005-09-27 14:45:00,1.17348,1.17348,1.17335,1.17335,24900000.0
2005-09-27 14:46:00,1.1734,1.17386,1.1734,1.17386,106600001.0
2005-09-27 14:47:00,1.17388,1.17399,1.17385,1.17399,24700000.0
2005-09-27 14:48:00,1.17398,1.17398,1.17383,1.17384,80500001.0
2005-09-27 14:49:00,1.17407,1.17424,1.17407,1.17424,105400000.0
2005-09-27 14:50:00,1.17454,1.17508,1.17442,1.17508,112800002.0
2005-09-27 14:51:00,1.17487,1.17506,1.17486,1.175,59399999.0
2005-09-27 14:52:00,1.17503,1.17537,1.17497,1.17526,114999999.0
2005-09-27 14:53:00,1.17523,1.17523,1.17499,1.175,61500000.0
2005-09-27 14:54:00,1.17503,1.17503,1.17497,1.17498,94800002.0
2005-09-27 14:55:00,1.17505,1.17512,1.17492,1.17512,107900002.0
2005-09-27 14:56:00,1.17509,1.17549,1.17509,1.17549,84600002.0
2005-09-27 14:57:00,1.1757,1.176,1.17556,1.176,99500000.0
2005-09-27 14:58:00,1.17607,1.17607,1.17588,1.17603,113200001.0
2005-09-27 14:59:00,1.17609,1.17609,1.1759,1.176,55399999.0
2005-09-27 15:00:00,1.17588,1.17588,1.17558,1.17571,86700002.0
2005-09-27 15:01:00,1.17554,1.17554,1.17514,1.17527,89100000.0
2005-09-27 15:02:00,1.1752,1.17533,1.1752,1.17527,141100001.0
2005-09-27 15:03:00,1.17523,1.17527,1.175,1.175,56100001.0
2005-09-27 15:04:00,1.17486,1.17486,1.1747,1.17473,60700000.0
2005-09-27 15:05:00,1.17465,1.17465,1.17453,1.17458,97600000.0
2005-09-27 15:06:00,1.17472,1.17522,1.17472,1.1752,82600002.0
2005-09-27 15:07:00,1.17537,1.17584,1.17537,1.17573,29400000.0
2005-09-27 15:08:00,1.17587,1.17648,1.17587,1.17636,139900003.0
2005-09-27 15:09:00,1.17631,1.17631,1.17613,1.1762,63500000.0
2005-09-27 15:10:00,1.17622,1.17627,1.17614,1.17614,47500000.0
2005-09-27 15:11:00,1.17608,1.17608,1.17596,1.17599,159300001.0
2005-09-27 15:12:00,1.17593,1.17605,1.17582,1.17605,35200000.0
2005-09-27 15:13:00,1.17615,1.17633,1.1761,1.17633,124300000.0
2005-09-27 15:14:00,1.17638,1.17641,1.17634,1.17634,121500001.0
2005-09-27 15:15:00,1.17627,1.17627,1.17583,1.17592,64900002.0
2005-09-27 15:16:00,1.17602,1.17617,1.17602,1.17615,136199998.0
2005-09-27 15:17:00,1.17629,1.17634,1.17629,1.17634,38200002.0
2005-09-27 15:18:00,1.1765,1.1765,1.17635,1.17635,123599999.0
2005-09-27 15:19:00,1.17648,1.17687,1.17648,1.17682,116400000.0
2005-09-27 15:20:00,1.17677,1.17685,1.17668,1.1767,120400001.0
2005-09-27 15:21:00,1.17653,1.17653,1.17634,1.1764,155999998.0
2005-09-27 15:22:00,1.17641,1.17648,1.17635,1.17635,130600001.0
2005-09-27 15:23:00,1.17627,1.17641,1.17627,1.17636,113300000.0
2005-09-27 15:24:00,1.17665,1.177,1.17665,1.177,37600000.0
2005-09-27 15:25:00,1.17697,1.17697,1.17672,1.17672,35400000.0
2005-09-27 15:26:00,1.17689,1.17694,1.17689,1.17694,6900000.0
2005-09-27 15:27:00,1.17705,1.17705,1.17691,1.17699,132699999.0
2005-09-27 15:28:00,1.17692,1.17705,1.17692,1.17705,61300000.0
2005-09-27 15:29:00,1.17707,1.17711,1.17699,1.17703,92700000.0
2005-09-27 15:30:00,1.17701,1.17709,1.17701,1.17702,46300002.0
2005-09-27 15:31:00,1.17699,1.17714,1.17699,1.17701,31000000.0
2005-09-27 15:32:00,1.17695,1.17712,1.17695,1.17697,147000002.0
2005-09-27 15:33:00,1.17691,1.177,1.17685,1.17694,132400004.0
2005-09-27 15:34:00,1.17703,1.17703,1.17681,1.17684,69000000.0
2005-09-27 15:35:00,1.17685,1.1771,1.17685,1.1771,111700000.0
2005-09-27 15:36:00,1.17719,1.17811,1.17719,1.17808,73200000.0
2005-09-27 15:37:00,1.17807,1.17807,1.17779,1.17785,124900000.0
2005-09-27 15:38:00,1.17783,1.17789,1.17774,1.17774,161700006.0
2005-09-27 15:39:00,1.17787,1.17801,1.17772,1.17795,93300000.0
2005-09-27 15:40:00,1.17803,1.17808,1.17792,1.17795,53000001.0
2005-09-27 15:41:00,1.17782,1.1779,1.17766,1.17766,54800000.0
2005-09-27 15:42:00,1.17751,1.17753,1.17742,1.17752,114800000.0
2005-09-27 15:43:00,1.17746,1.17747,1.17739,1.1774,49200001.0
2005-09-27 15:44:00,1.17738,1.17756,1.17735,1.17742,181300002.0
2005-09-27 15:45:00,1.17735,1.17735,1.17704,1.17704,39100000.0
2005-09-27 15:46:00,1.17705,1.17751,1.17705,1.17751,65500000.0
2005-09-27 15:47:00,1.17756,1.17756,1.17729,1.17729,16000000.0
2005-09-27 15:48:00,1.17732,1.1774,1.17721,1.17721,100000001.0
2005-09-27 15:49:00,1.17721,1.17731,1.17713,1.17726,161600001.0
2005-09-27 15:50:00,1.17728,1.17728,1.17722,1.17722,26300000.0
2005-09-27 15:51:00,1.17708,1.17713,1.17675,1.17713,86300001.0
2005-09-27 15:52:00,1.17714,1.17721,1.17691,1.17691,93499999.0
2005-09-27 15:53:00,1.17678,1.17678,1.17657,1.17663,92800001.0
2005-09-27 15:54:00,1.17648,1.17667,1.17648,1.17648,125499998.0
2005-09-27 15:55:00,1.17628,1.17628,1.17627,1.17627,7200000.0
2005-09-27 15:56:00,1.17616,1.17616,1.17594,1.17594,95400000.0
2005-09-27 15:57:00,1.17592,1.176,1.17587,1.17587,83500001.0
2005-09-27 15:58:00,1.1759,1.17599,1.1759,1.17597,118599999.0
2005-09-27 15:59:00,1.17605,1.17605,1.1759,1.17599,174099998.0
2005-09-27 16:00:00,1.1763,1.17654,1.17603,1.17653,156599996.0
2005-09-27 16:01:00,1.17655,1.17655,1.17626,1.17631,184600002.0
2005-09-27 16:02:00,1.17635,1.17644,1.17635,1.17641,50100000.0
2005-09-27 16:03:00,1.17632,1.17653,1.17632,1.17653,70000000.0
2005-09-27 16:04:00,1.17662,1.17672,1.17639,1.17644,67100000.0
2005-09-27 16:05:00,1.17657,1.17661,1.1765,1.17661,134100000.0
2005-09-27 16:06:00,1.17658,1.17658,1.17643,1.17643,103600001.0
2005-09-27 16:07:00,1.17645,1.1766,1.17627,1.17648,108600000.0
2005-09-27 16:08:00,1.17655,1.17688,1.17655,1.17688,103399999.0
2005-09-27 16:09:00,1.17707,1.17743,1.17707,1.17743,38000000.0
2005-09-27 16:10:00,1.1776,1.1781,1.17758,1.17804,130399999.0
2005-09-27 16:11:00,1.17802,1.17868,1.17796,1.17868,97799999.0
2005-09-27 16:12:00,1.17887,1.17899,1.17881,1.17888,129800002.0
2005-09-27 16:13:00,1.1789,1.1789,1.17866,1.17878,100500001.0
2005-09-27 16:14:00,1.1788,1.17896,1.17866,1.17872,88900002.0
2005-09-27 16:15:00,1.17861,1.1787,1.17835,1.17844,155599999.0
2005-09-27 16:16:00,1.17836,1.17836,1.17808,1.17814,153399999.0
2005-09-27 16:17:00,1.17812,1.17814,1.1775,1.1775,70300000.0
2005-09-27 16:18:00,1.17742,1.17742,1.17729,1.17729,131600002.0
2005-09-27 16:19:00,1.17739,1.17778,1.17739,1.17778,101000001.0
2005-09-27 16:20:00,1.17795,1.17819,1.17795,1.17819,65299998.0
2005-09-27 16:21:00,1.17808,1.17857,1.17808,1.17852,111500000.0
2005-09-27 16:22:00,1.17855,1.17855,1.17845,1.17845,87299998.0
2005-09-27 16:23:00,1.17852,1.17857,1.17835,1.17844,131100001.0
2005-09-27 16:24:00,1.17853,1.17857,1.17844,1.17844,76200000.0
2005-09-27 16:25:00,1.17837,1.17879,1.17835,1.17879,108399999.0
2005-09-27 16:26:00,1.17876,1.17876,1.17786,1.17799,75600001.0
2005-09-27 16:27:00,1.17805,1.17805,1.1779,1.17803,94099999.0
2005-09-27 16:28:00,1.17788,1.17788,1.17756,1.17773,68699998.0
2005-09-27 16:29:00,1.1778,1.17799,1.17779,1.17779,96200002.0
2005-09-27 16:30:00,1.17792,1.17815,1.17787,1.17812,178599996.0
2005-09-27 16:31:00,1.17822,1.1783,1.17802,1.17819,109200001.0
2005-09-27 16:32:00,1.17828,1.17856,1.17822,1.17832,160000002.0
2005-09-27 16:33:00,1.1781,1.17814,1.17779,1.17781,115999999.0
2005-09-27 16:34:00,1.17763,1.17804,1.17762,1.17798,161700000.0
2005-09-27 16:35:00,1.17811,1.17827,1.17795,1.17813,169100000.0
2005-09-27 16:36:00,1.17808,1.17824,1.17796,1.17821,81700002.0
2005-09-27 16:37:00,1.1784,1.17861,1.1784,1.17861,67700000.0
2005-09-27 16:38:00,1.17865,1.1789,1.17865,1.1787,60700000.0
2005-09-27 16:39:00,1.17885,1.17892,1.17864,1.17875,123400001.0
2005-09-27 16:40:00,1.17871,1.17878,1.1787,1.17875,64699999.0
2005-09-27 16:41:00,1.17862,1.17862,1.17853,1.17853,87800001.0
2005-09-27 16:42:00,1.17846,1.17862,1.17841,1.17843,36800000.0
2005-09-27 16:43:00,1.17838,1.17853,1.17838,1.17848,67300000.0
2005-09-27 16:44:00,1.17852,1.17854,1.1783,1.1783,66700000.0
2005-09-27 16:45:00,1.17823,1.17829,1.17823,1.17829,30300000.0
2005-09-27 16:46:00,1.17815,1.17817,1.17803,1.17817,68500001.0
2005-09-27 16:47:00,1.17832,1.17838,1.17832,1.17832,46200000.0
2005-09-27 16:48:00,1.1781,1.1781,1.17783,1.17806,62000000.0
2005-09-27 16:49:00,1.17817,1.17844,1.17817,1.17844,247500005.0
2005-09-27 16:50:00,1.17837,1.17837,1.17819,1.17827,164200000.0
2005-09-27 16:51:00,1.17834,1.17834,1.17801,1.1781,126899999.0
2005-09-27 16:52:00,1.1782,1.1782,1.17798,1.17798,70799999.0
2005-09-27 16:53:00,1.17785,1.178,1.17783,1.17785,245600000.0
2005-09-27 16:54:00,1.17794,1.17803,1.17794,1.17803,21000000.0
2005-09-27 16:55:00,1.17812,1.17817,1.17812,1.17817,87400002.0
2005-09-27 16:56:00,1.17823,1.17836,1.17823,1.17836,72300001.0
2005-09-27 16:57:00,1.17841,1.17858,1.17833,1.17858,109200002.0
2005-09-27 16:58:00,1.17858,1.17858,1.17833,1.1784,102400000.0
2005-09-27 16:59:00,1.17841,1.17865,1.17841,1.17865,17300000.0
2005-09-27 17:00:00,1.17864,1.17864,1.17832,1.17847,137199999.0
2005-09-27 17:01:00,1.17844,1.17844,1.17843,1.17843,19900000.0
2005-09-27 17:02:00,1.17839,1.17839,1.17823,1.17823,51100001.0
2005-09-27 17:03:00,1.17833,1.17842,1.17815,1.17822,123300000.0
2005-09-27 17:04:00,1.17826,1.17879,1.17826,1.17876,104100001.0
2005-09-27 17:05:00,1.17877,1.17889,1.17875,1.17889,108199999.0
2005-09-27 17:06:00,1.17896,1.17899,1.17879,1.17879,44800001.0
2005-09-27 17:07:00,1.17873,1.17873,1.1786,1.1786,32300000.0
2005-09-27 17:08:00,1.17857,1.17862,1.17827,1.17835,32000000.0
2005-09-27 17:09:00,1.17843,1.17843,1.1783,1.17837,37800000.0
2005-09-27 17:10:00,1.17833,1.1785,1.17828,1.1785,127800001.0
2005-09-27 17:11:00,1.17853,1.17863,1.17848,1.17853,93599999.0
2005-09-27 17:12:00,1.17845,1.17862,1.17845,1.17862,81600000.0
2005-09-27 17:13:00,1.17855,1.1786,1.17855,1.1786,4000000.0
2005-09-27 17:14:00,1.17857,1.1787,1.17857,1.17862,104200002.0
2005-09-27 17:15:00,1.17858,1.17858,1.17852,1.17852,68700001.0
2005-09-27 17:16:00,1.1787,1.17886,1.1787,1.17886,5600000.0
2005-09-27 17:17:00,1.17899,1.17908,1.17886,1.17895,146400000.0
2005-09-27 17:18:00,1.17885,1.17885,1.1787,1.1787,19900000.0
2005-09-27 17:19:00,1.17856,1.17856,1.17848,1.17848,84000000.0
2005-09-27 17:20:00,1.17845,1.17858,1.17841,1.17858,209500000.0
2005-09-27 17:21:00,1.1786,1.1786,1.1786,1.1786,43700000.0
2005-09-27 17:22:00,1.17858,1.1786,1.17847,1.17847,45300001.0
2005-09-27 17:23:00,1.17859,1.17859,1.17853,1.17855,188699999.0
2005-09-27 17:24:00,1.17865,1.17868,1.17865,1.17868,20700000.0
2005-09-27 17:25:00,1.1788,1.17893,1.17868,1.17893,173900001.0
2005-09-27 17:26:00,1.179,1.179,1.17893,1.17895,67600000.0
2005-09-27 17:27:00,1.17895,1.17895,1.17883,1.17895,69000000.0
2005-09-27 17:28:00,1.17874,1.17874,1.17871,1.17871,4800000.0
2005-09-27 17:29:00,1.17872,1.17882,1.17857,1.17857,137000001.0
2005-09-27 17:30:00,1.17857,1.17879,1.17857,1.1787,69599998.0
2005-09-27 17:31:00,1.17876,1.17878,1.17867,1.17877,76800000.0
2005-09-27 17:32:00,1.17878,1.17888,1.17877,1.17888,104600001.0
2005-09-27 17:33:00,1.17886,1.17886,1.17879,1.17879,42199999.0
2005-09-27 17:34:00,1.17868,1.17868,1.17837,1.17837,40000000.0
2005-09-27 17:35:00,1.17828,1.17845,1.17828,1.17843,169099999.0
2005-09-27 17:36:00,1.17845,1.1785,1.17829,1.17838,62400000.0
2005-09-27 17:37:00,1.17829,1.17837,1.17829,1.17833,181600002.0
2005-09-27 17:38:00,1.17842,1.17849,1.17842,1.17848,50200002.0
2005-09-27 17:39:00,1.17842,1.17846,1.17842,1.17842,56900001.0
2005-09-27 17:40:00,1.17845,1.17845,1.17838,1.17845,66500000.0
2005-09-27 17:41:00,1.17837,1.17837,1.1783,1.17837,56700002.0
2005-09-27 17:42:00,1.17837,1.17843,1.17837,1.17843,47299999.0
2005-09-27 17:43:00,1.17839,1.17839,1.17832,1.17838,68699999.0
2005-09-27 17:44:00,1.17835,1.17835,1.1782,1.17834,150800003.0
2005-09-27 17:45:00,1.17833,1.17845,1.17827,1.17845,81800000.0
2005-09-27 17:46:00,1.17851,1.17851,1.17845,1.17848,48600001.0
2005-09-27 17:47:00,1.17851,1.17851,1.17847,1.17847,14400000.0
2005-09-27 17:48:00,1.17845,1.17855,1.17845,1.17855,6400000.0
2005-09-27 17:49:00,1.17858,1.17886,1.17851,1.17886,68100001.0
2005-09-27 17:50:00,1.179,1.17904,1.17891,1.17891,44700000.0
2005-09-27 17:51:00,1.17884,1.17884,1.17864,1.17874,134299999.0
2005-09-27 17:52:00,1.17885,1.17885,1.1788,1.1788,11300000.0
2005-09-27 17:53:00,1.17873,1.1788,1.17873,1.17875,44400000.0
2005-09-27 17:54:00,1.17878,1.17891,1.17873,1.17891,67200000.0
2005-09-27 17:55:00,1.17887,1.17887,1.17866,1.17866,70899999.0
2005-09-27 17:56:00,1.17867,1.1787,1.17859,1.17864,91799999.0
2005-09-27 17:57:00,1.17877,1.17877,1.17805,1.17805,124199999.0
2005-09-27 17:58:00,1.1779,1.17822,1.17782,1.17782,154600003.0
2005-09-27 17:59:00,1.17753,1.17753,1.17732,1.17745,126599999.0
2005-09-27 18:00:00,1.17743,1.1776,1.17741,1.17755,201400005.0
2005-09-27 18:01:00,1.1775,1.17751,1.17738,1.17738,577299998.0
2005-09-27 18:02:00,1.17738,1.17754,1.17732,1.17746,571600000.0
2005-09-27 18:03:00,1.17745,1.17752,1.17727,1.17729,771290007.0
2005-09-27 18:04:00,1.17728,1.17737,1.1772,1.17724,680999999.0
2005-09-27 18:05:00,1.17731,1.1776,1.17725,1.17725,942600004.0
2005-09-27 18:06:00,1.17739,1.17777,1.17739,1.17768,664599998.0
2005-09-27 18:07:00,1.17783,1.17819,1.17779,1.17798,1346200017.0
2005-09-27 18:08:00,1.17804,1.17846,1.17804,1.17846,1352400001.0
2005-09-27 18:09:00,1.17848,1.17848,1.17835,1.1784,532200001.0
2005-09-27 18:10:00,1.17855,1.17887,1.17855,1.17881,792000006.0
2005-09-27 18:11:00,1.17896,1.17902,1.17876,1.17896,795899996.0
2005-09-27 18:12:00,1.17904,1.17956,1.17904,1.17952,48800001.0
2005-09-27 18:13:00,1.17955,1.17955,1.17934,1.17952,350000002.0
2005-09-27 18:14:00,1.1796,1.17984,1.17958,1.17978,422400005.0
2005-09-27 18:15:00,1.17972,1.18038,1.17972,1.18029,738900002.0
2005-09-27 18:16:00,1.18032,1.18041,1.18013,1.18013,424299996.0
2005-09-27 18:17:00,1.18008,1.18019,1.17997,1.17997,870099998.0
2005-09-27 18:18:00,1.17996,1.18031,1.17996,1.18031,542799999.0
2005-09-27 18:19:00,1.18041,1.18041,1.18026,1.18033,221599999.0
2005-09-27 18:20:00,1.18033,1.18049,1.18014,1.18017,540000002.0
2005-09-27 18:21:00,1.18017,1.18018,1.18002,1.18005,219999999.0
2005-09-27 18:22:00,1.18008,1.18008,1.17997,1.17997,218199997.0
2005-09-27 18:23:00,1.17992,1.17995,1.17975,1.17975,390900004.0
2005-09-27 18:24:00,1.1797,1.17981,1.17956,1.17959,551400004.0
2005-09-27 18:25:00,1.17955,1.17992,1.17949,1.17992,551400002.0
2005-09-27 18:26:00,1.17998,1.18006,1.17977,1.17977,891400004.0
2005-09-27 18:27:00,1.18001,1.18011,1.17987,1.18005,649900000.0
2005-09-27 18:28:00,1.18003,1.18013,1.17983,1.18,486100004.0
2005-09-27 18:29:00,1.17988,1.17993,1.17969,1.17978,256600001.0
2005-09-27 18:30:00,1.1798,1.17986,1.17963,1.17986,723400004.0
2005-09-27 18:31:00,1.1799,1.18005,1.17981,1.17994,435690002.0
2005-09-27 18:32:00,1.17995,1.17997,1.1798,1.17989,485099998.0
2005-09-27 18:33:00,1.17995,1.18041,1.17995,1.18041,499300000.0
2005-09-27 18:34:00,1.18038,1.18038,1.18024,1.18035,358500000.0
2005-09-27 18:35:00,1.18033,1.18033,1.18017,1.1802,445200001.0
2005-09-27 18:36:00,1.18018,1.18028,1.18012,1.1802,456499996.0
2005-09-27 18:37:00,1.18025,1.1804,1.18025,1.1804,126299997.0
2005-09-27 18:38:00,1.18051,1.18068,1.18049,1.1806,286100000.0
2005-09-27 18:39:00,1.18063,1.18084,1.18063,1.18073,249300000.0
2005-09-27 18:40:00,1.18068,1.18068,1.18044,1.18044,859999997.0
2005-09-27 18:41:00,1.1804,1.18052,1.18035,1.18035,232500002.0
2005-09-27 18:42:00,1.18035,1.18045,1.18033,1.18045,527200005.0
2005-09-27 18:43:00,1.18037,1.18037,1.17979,1.17979,594399996.0
2005-09-27 18:44:00,1.1798,1.17996,1.17973,1.17981,248999999.0
2005-09-27 18:45:00,1.17985,1.17991,1.17972,1.17975,505999997.0
2005-09-27 18:46:00,1.17982,1.17991,1.1798,1.17988,196200001.0
2005-09-27 18:47:00,1.1799,1.17995,1.17975,1.17975,107500002.0
2005-09-27 18:48:00,1.1797,1.17975,1.1797,1.1797,144500001.0
2005-09-27 18:49:00,1.17969,1.17969,1.17955,1.1796,57000001.0
2005-09-27 18:50:00,1.17956,1.1796,1.17938,1.1796,45000000.0
2005-09-27 18:51:00,1.17962,1.17963,1.17946,1.17958,139900000.0
2005-09-27 18:52:00,1.17956,1.17956,1.17935,1.1794,168599997.0
2005-09-27 18:53:00,1.17937,1.17937,1.17916,1.17916,533100003.0
2005-09-27 18:54:00,1.17915,1.17919,1.179,1.17906,213500001.0
2005-09-27 18:55:00,1.17903,1.17913,1.17882,1.17913,364500002.0
2005-09-27 18:56:00,1.17913,1.17921,1.17873,1.17873,252100003.0
2005-09-27 18:57:00,1.17864,1.17875,1.17819,1.17851,326200001.0
2005-09-27 18:58:00,1.17851,1.17851,1.1781,1.1781,177900001.0
2005-09-27 18:59:00,1.17815,1.17855,1.17814,1.17855,711800002.0
2005-09-27 19:00:00,1.17865,1.17881,1.17863,1.17863,344400000.0
2005-09-27 19:01:00,1.17857,1.17863,1.17837,1.17837,72600001.0
2005-09-27 19:02:00,1.17833,1.17856,1.17825,1.17856,272800001.0
2005-09-27 19:03:00,1.17857,1.17857,1.1784,1.17851,448500005.0
2005-09-27 19:04:00,1.17855,1.17865,1.17827,1.17827,161499999.0
2005-09-27 19:05:00,1.17832,1.17841,1.17828,1.1783,286700003.0
2005-09-27 19:06:00,1.1783,1.17833,1.17807,1.17816,404600004.0
2005-09-27 19:07:00,1.17823,1.17839,1.17823,1.17839,121800000.0
2005-09-27 19:08:00,1.1784,1.1784,1.17816,1.17833,570399998.0
2005-09-27 19:09:00,1.17827,1.17827,1.17801,1.17821,511100001.0
2005-09-27 19:10:00,1.17826,1.17826,1.17814,1.17821,95700001.0
2005-09-27 19:11:00,1.17825,1.1783,1.1782,1.17827,378299999.0
2005-09-27 19:12:00,1.17827,1.17832,1.17822,1.17825,194300002.0
2005-09-27 19:13:00,1.17825,1.17828,1.17816,1.17816,117500001.0
2005-09-27 19:14:00,1.17815,1.17854,1.17815,1.17842,377799997.0
2005-09-27 19:15:00,1.17838,1.17838,1.17817,1.1783,389200001.0
2005-09-27 19:16:00,1.17835,1.17865,1.17835,1.17865,343000001.0
2005-09-27 19:17:00,1.17868,1.17868,1.17844,1.17862,342000000.0
2005-09-27 19:18:00,1.17859,1.17859,1.17819,1.1782,464800001.0
2005-09-27 19:19:00,1.17814,1.17828,1.17814,1.17828,186200001.0
2005-09-27 19:20:00,1.1783,1.1783,1.17825,1.17825,216699996.0
2005-09-27 19:21:00,1.17827,1.17827,1.17796,1.17798,191399999.0
2005-09-27 19:22:00,1.17801,1.17813,1.17792,1.17801,191099998.0
2005-09-27 19:23:00,1.17785,1.17795,1.17785,1.17795,115199999.0
2005-09-27 19:24:00,1.17791,1.17793,1.1778,1.17792,72700000.0
2005-09-27 19:25:00,1.17799,1.17808,1.17794,1.17808,100500001.0
2005-09-27 19:26:00,1.17802,1.17802,1.17793,1.17793,41500001.0
2005-09-27 19:27:00,1.1779,1.17793,1.17782,1.17785,435599994.0
2005-09-27 19:28:00,1.17793,1.17819,1.17793,1.1781,205800003.0
2005-09-27 19:29:00,1.17804,1.17804,1.17785,1.17785,83900001.0
2005-09-27 19:30:00,1.17785,1.17785,1.17775,1.1778,99100002.0
2005-09-27 19:31:00,1.17775,1.17776,1.17766,1.17776,56899999.0
2005-09-27 19:32:00,1.17772,1.17772,1.17768,1.17768,26300000.0
2005-09-27 19:33:00,1.17752,1.17756,1.17738,1.17739,335299999.0
2005-09-27 19:34:00,1.17735,1.1774,1.17735,1.17735,39900000.0
2005-09-27 19:35:00,1.17741,1.17747,1.17739,1.17742,68800001.0
2005-09-27 19:36:00,1.17747,1.17775,1.17747,1.17769,98000002.0
2005-09-27 19:37:00,1.17794,1.17835,1.17794,1.17818,381899996.0
2005-09-27 19:38:00,1.1782,1.17833,1.1782,1.17825,133400000.0
2005-09-27 19:39:00,1.17822,1.17833,1.17808,1.17833,325100001.0
2005-09-27 19:40:00,1.17835,1.17841,1.17818,1.17818,182900001.0
2005-09-27 19:41:00,1.17808,1.17808,1.17803,1.17803,263199999.0
2005-09-27 19:42:00,1.178,1.1782,1.178,1.1782,227300002.0
2005-09-27 19:43:00,1.1783,1.17839,1.1783,1.17832,112200000.0
2005-09-27 19:44:00,1.17821,1.17821,1.17796,1.17796,32100000.0
2005-09-27 19:45:00,1.178,1.178,1.17795,1.17795,81600001.0
2005-09-27 19:46:00,1.17784,1.17784,1.17726,1.17726,83600000.0
2005-09-27 19:47:00,1.17706,1.17706,1.17704,1.17704,31000000.0
2005-09-27 19:48:00,1.17691,1.17704,1.17688,1.17696,91400001.0
2005-09-27 19:49:00,1.17699,1.17701,1.17686,1.17697,274099996.0
2005-09-27 19:50:00,1.17702,1.17708,1.17699,1.17708,75700002.0
2005-09-27 19:51:00,1.17714,1.17723,1.17714,1.17723,5000000.0
2005-09-27 19:52:00,1.17724,1.17729,1.17713,1.17718,48600000.0
2005-09-27 19:53:00,1.17724,1.17757,1.17724,1.17748,133799999.0
2005-09-27 19:54:00,1.17752,1.17757,1.17752,1.17757,12000000.0
2005-09-27 19:55:00,1.17766,1.17766,1.17751,1.17751,86300001.0
2005-09-27 19:56:00,1.17768,1.17768,1.17755,1.17755,238899999.0
2005-09-27 19:57:00,1.17755,1.1776,1.17755,1.1776,263900004.0
2005-09-27 19:58:00,1.17759,1.17759,1.17746,1.17756,115600002.0
2005-09-27 19:59:00,1.1776,1.1776,1.17755,1.17755,158199999.0
2005-09-27 20:00:00,1.17753,1.17753,1.17743,1.17747,21100000.0
2005-09-27 20:01:00,1.17744,1.17752,1.17723,1.17727,80200000.0
2005-09-27 20:02:00,1.17733,1.1774,1.17725,1.17737,112600002.0
2005-09-27 20:03:00,1.17739,1.17741,1.17719,1.17727,645999997.0
2005-09-27 20:04:00,1.17733,1.17733,1.17718,1.17718,213599999.0
2005-09-27 20:05:00,1.17718,1.17731,1.17698,1.17698,67799999.0
2005-09-27 20:06:00,1.17699,1.17705,1.17696,1.177,155000002.0
2005-09-27 20:07:00,1.177,1.17709,1.17699,1.17708,221699999.0
2005-09-27 20:08:00,1.1771,1.17715,1.17705,1.17708,242899998.0
2005-09-27 20:09:00,1.17702,1.17712,1.17702,1.17711,312200001.0
2005-09-27 20:10:00,1.17708,1.17709,1.17701,1.17702,96099997.0
2005-09-27 20:11:00,1.177,1.177,1.177,1.177,316800003.0
2005-09-27 20:12:00,1.177,1.17705,1.17698,1.177,509300005.0
2005-09-27 20:13:00,1.17704,1.1771,1.17702,1.1771,136099997.0
2005-09-27 20:14:00,1.17707,1.17723,1.17707,1.17718,71900000.0
2005-09-27 20:15:00,1.17723,1.17724,1.17711,1.17718,689599999.0
2005-09-27 20:16:00,1.1772,1.17725,1.17715,1.17718,582600003.0
2005-09-27 20:17:00,1.17718,1.17729,1.17714,1.17718,401500003.0
2005-09-27 20:18:00,1.17721,1.17741,1.1772,1.17723,170300002.0
2005-09-27 20:19:00,1.17718,1.17723,1.17715,1.17723,172400000.0
2005-09-27 20:20:00,1.17734,1.17747,1.17734,1.17739,481300000.0
2005-09-27 20:21:00,1.17741,1.17755,1.17739,1.1774,428200000.0
2005-09-27 20:22:00,1.17742,1.17745,1.17732,1.17745,505499997.0
2005-09-27 20:23:00,1.17742,1.17745,1.17732,1.17738,504500003.0
2005-09-27 20:24:00,1.17744,1.17754,1.17738,1.17738,356300000.0
2005-09-27 20:25:00,1.1774,1.1774,1.17735,1.17735,154199998.0
2005-09-27 20:26:00,1.17738,1.17743,1.17735,1.17735,258899995.0
2005-09-27 20:27:00,1.17733,1.17745,1.17733,1.17733,191900000.0
2005-09-27 20:28:00,1.17732,1.17746,1.17721,1.17721,611300004.0
2005-09-27 20:29:00,1.17718,1.17732,1.17715,1.17723,488199999.0
2005-09-27 20:30:00,1.17722,1.17737,1.17722,1.17737,186399999.0
2005-09-27 20:31:00,1.17745,1.17748,1.17733,1.17742,414400002.0
2005-09-27 20:32:00,1.17742,1.1775,1.17742,1.1775,293700000.0
2005-09-27 20:33:00,1.17745,1.17755,1.17745,1.17747,221400001.0
2005-09-27 20:34:00,1.17745,1.17749,1.17742,1.17744,100799999.0
2005-09-27 20:35:00,1.1774,1.1774,1.17727,1.17737,109289998.0
2005-09-27 20:36:00,1.1774,1.17742,1.1773,1.1774,424799999.0
2005-09-27 20:37:00,1.1774,1.1774,1.17733,1.17735,273899999.0
2005-09-27 20:38:00,1.17733,1.17736,1.17729,1.17732,316300002.0
2005-09-27 20:39:00,1.17729,1.17733,1.17722,1.17727,328799996.0
2005-09-27 20:40:00,1.17725,1.17727,1.17712,1.17715,317599999.0
2005-09-27 20:41:00,1.17723,1.17737,1.17721,1.17732,453500005.0
2005-09-27 20:42:00,1.17729,1.17733,1.17711,1.17711,552999993.0
2005-09-27 20:43:00,1.17711,1.17729,1.17711,1.17718,197500001.0
2005-09-27 20:44:00,1.17725,1.17742,1.17723,1.17733,68399999.0
2005-09-27 20:45:00,1.17729,1.17729,1.17717,1.1772,208899998.0
2005-09-27 20:46:00,1.17726,1.17744,1.17725,1.17738,233599997.0
2005-09-27 20:47:00,1.17734,1.17734,1.17715,1.17715,266399999.0
2005-09-27 20:48:00,1.17718,1.17733,1.17718,1.17733,50099999.0
2005-09-27 20:49:00,1.17736,1.17743,1.1773,1.17743,393700000.0
2005-09-27 20:50:00,1.17744,1.17759,1.17744,1.17759,182799998.0
2005-09-27 20:51:00,1.17765,1.17779,1.17734,1.17734,139099997.0
2005-09-27 20:52:00,1.17723,1.17723,1.17708,1.17708,76000000.0
2005-09-27 20:53:00,1.17703,1.17716,1.17703,1.17713,215399996.0
2005-09-27 20:54:00,1.17718,1.17718,1.17684,1.17703,372800001.0
2005-09-27 20:55:00,1.17713,1.17724,1.17713,1.1772,245600002.0
2005-09-27 20:56:00,1.17719,1.17723,1.17707,1.17714,592500009.0
2005-09-27 20:57:00,1.17705,1.17705,1.1767,1.17678,403900003.0
2005-09-27 20:58:00,1.17675,1.17691,1.17675,1.17683,240600001.0
2005-09-27 20:59:00,1.17684,1.17722,1.17684,1.17717,277800002.0
2005-09-27 21:00:00,1.17705,1.17718,1.17701,1.17701,875700008.0
2005-09-27 21:01:00,1.17694,1.17694,1.17646,1.17655,541500008.0
2005-09-27 21:02:00,1.17644,1.17663,1.17637,1.17663,125299999.0
2005-09-27 21:03:00,1.17678,1.17678,1.17651,1.17669,500100003.0
2005-09-27 21:04:00,1.17679,1.17698,1.17676,1.17695,654699999.0
2005-09-27 21:05:00,1.1769,1.17695,1.17673,1.17683,734000008.0
2005-09-27 21:06:00,1.17684,1.17684,1.1766,1.1766,182799999.0
2005-09-27 21:07:00,1.17656,1.17656,1.17635,1.17635,621999997.0
2005-09-27 21:08:00,1.17629,1.1765,1.17629,1.1765,177600002.0
2005-09-27 21:09:00,1.17648,1.17657,1.17647,1.17655,92499999.0
2005-09-27 21:10:00,1.17651,1.17651,1.17636,1.17641,236700000.0
2005-09-27 21:11:00,1.1764,1.17643,1.17635,1.17635,318700000.0
2005-09-27 21:12:00,1.1764,1.17643,1.17635,1.17637,416899998.0
2005-09-27 21:13:00,1.1764,1.17649,1.1764,1.17642,529300004.0
2005-09-27 21:14:00,1.1765,1.1765,1.17643,1.17647,205699997.0
2005-09-27 21:15:00,1.17645,1.17646,1.1764,1.1764,132200000.0
2005-09-27 21:16:00,1.1763,1.17634,1.17622,1.17622,91400002.0
2005-09-27 21:17:00,1.17625,1.17625,1.1762,1.17625,110700000.0
2005-09-27 21:18:00,1.1763,1.17635,1.17625,1.1763,82500000.0
2005-09-27 21:19:00,1.17625,1.1763,1.17625,1.17625,123500000.0
2005-09-27 21:20:00,1.17625,1.17625,1.17625,1.17625,61999999.0
2005-09-27 21:21:00,1.17625,1.17625,1.17625,1.17625,53199998.0
2005-09-27 21:22:00,1.17643,1.17671,1.17633,1.17666,174899999.0
2005-09-27 21:23:00,1.17675,1.17685,1.17675,1.17685,33399999.0
2005-09-27 21:24:00,1.17689,1.17715,1.17689,1.17715,25800000.0
2005-09-27 21:25:00,1.1775,1.17756,1.17735,1.17735,141000002.0
2005-09-27 21:26:00,1.1773,1.17732,1.1773,1.1773,100500002.0
2005-09-27 21:27:00,1.1773,1.1773,1.17727,1.1773,212500000.0
2005-09-27 21:28:00,1.17732,1.1776,1.17732,1.17748,289400004.0
2005-09-27 21:29:00,1.17754,1.17774,1.17754,1.17765,107599999.0
2005-09-27 21:30:00,1.17763,1.17769,1.17749,1.17758,96199999.0
2005-09-27 21:31:00,1.17738,1.17738,1.17709,1.17709,60700002.0
2005-09-27 21:32:00,1.17712,1.17718,1.17706,1.17718,274699996.0
2005-09-27 21:33:00,1.1773,1.17739,1.17727,1.17733,177399997.0
2005-09-27 21:34:00,1.1774,1.1774,1.1774,1.1774,161900001.0
2005-09-27 21:35:00,1.17717,1.17725,1.17691,1.17712,159000000.0
2005-09-27 21:36:00,1.17736,1.17736,1.17727,1.17727,87499997.0
2005-09-27 21:37:00,1.17737,1.17737,1.1773,1.1773,24300000.0
2005-09-27 21:38:00,1.17732,1.17746,1.17732,1.17746,97700001.0
2005-09-27 21:39:00,1.17748,1.17757,1.17741,1.17749,327199997.0
2005-09-27 21:40:00,1.17747,1.17747,1.17729,1.17734,401700000.0
2005-09-27 21:41:00,1.17747,1.17755,1.17747,1.17755,30100000.0
2005-09-27 21:42:00,1.17755,1.17758,1.17752,1.17753,127200000.0
2005-09-27 21:43:00,1.17755,1.1777,1.17754,1.17754,124000001.0
2005-09-27 21:44:00,1.17746,1.17746,1.17671,1.17717,153800000.0
2005-09-27 21:45:00,1.17733,1.17748,1.17733,1.17748,134799999.0
2005-09-27 21:46:00,1.1775,1.1775,1.17738,1.17739,259000001.0
2005-09-27 21:47:00,1.17735,1.17737,1.17726,1.17736,118299999.0
2005-09-27 21:48:00,1.1774,1.1774,1.17735,1.1774,192300002.0
2005-09-27 21:49:00,1.17735,1.17748,1.17733,1.17743,40300000.0
2005-09-27 21:50:00,1.17743,1.17747,1.17742,1.17742,91899998.0
2005-09-27 21:51:00,1.1774,1.1774,1.17733,1.17733,186600002.0
2005-09-27 21:52:00,1.17732,1.1774,1.17732,1.1774,38300000.0
2005-09-27 21:53:00,1.17739,1.17739,1.17733,1.17739,172299999.0
2005-09-27 21:54:00,1.1774,1.17745,1.17735,1.17735,233200004.0
2005-09-27 21:55:00,1.1774,1.1774,1.17738,1.1774,36800000.0
2005-09-27 21:56:00,1.1774,1.1774,1.17722,1.17722,61100002.0
2005-09-27 21:57:00,1.1773,1.1775,1.1773,1.17746,75700001.0
2005-09-27 21:58:00,1.17744,1.17747,1.17736,1.17736,79200002.0
2005-09-27 21:59:00,1.17721,1.17736,1.17711,1.17713,142800001.0
2005-09-27 22:00:00,1.17704,1.17718,1.17699,1.1771,212600000.0
2005-09-27 22:01:00,1.17718,1.1772,1.17717,1.17717,127700001.0
2005-09-27 22:02:00,1.17721,1.17722,1.17703,1.17707,460200001.0
2005-09-27 22:03:00,1.17704,1.17707,1.17689,1.17694,184700002.0
2005-09-27 22:04:00,1.177,1.17708,1.17699,1.17708,162900000.0
2005-09-27 22:05:00,1.17676,1.17695,1.17671,1.17685,157600002.0
2005-09-27 22:06:00,1.17705,1.17716,1.17705,1.1771,216099999.0
2005-09-27 22:07:00,1.17715,1.17715,1.17705,1.17715,75199999.0
2005-09-27 22:08:00,1.17713,1.17715,1.17702,1.17707,86100000.0
2005-09-27 22:09:00,1.17695,1.17708,1.17695,1.17698,201100004.0
2005-09-27 22:10:00,1.17696,1.177,1.17696,1.17698,53000001.0
2005-09-27 22:11:00,1.17652,1.17678,1.17652,1.17673,49500000.0
2005-09-27 22:12:00,1.17701,1.17713,1.17701,1.17709,180200000.0
2005-09-27 22:13:00,1.1771,1.17715,1.1771,1.1771,42200000.0
2005-09-27 22:14:00,1.17718,1.17725,1.17714,1.17714,171600001.0
2005-09-27 22:15:00,1.17718,1.17718,1.1771,1.17715,159800001.0
2005-09-27 22:16:00,1.17713,1.17713,1.17708,1.1771,114900000.0
2005-09-27 22:17:00,1.17698,1.1771,1.1769,1.1771,96599998.0
2005-09-27 22:18:00,1.17668,1.17697,1.17665,1.17671,154999999.0
2005-09-27 22:19:00,1.17658,1.17675,1.17655,1.17666,80200003.0
2005-09-27 22:20:00,1.17709,1.17712,1.177,1.177,42900000.0
2005-09-27 22:21:00,1.17695,1.17695,1.17685,1.17685,166400004.0
2005-09-27 22:22:00,1.1768,1.1768,1.17668,1.17673,78400001.0
2005-09-27 22:23:00,1.1768,1.1768,1.1768,1.1768,177600000.0
2005-09-27 22:24:00,1.17679,1.1768,1.17673,1.17677,195800005.0
2005-09-27 22:25:00,1.17675,1.17675,1.17665,1.17665,90600000.0
2005-09-27 22:26:00,1.17674,1.17681,1.17674,1.17681,32700000.0
2005-09-27 22:27:00,1.1768,1.17685,1.1768,1.1768,368299995.0
2005-09-27 22:28:00,1.17675,1.17691,1.17675,1.17691,66200000.0
2005-09-27 22:29:00,1.1769,1.17695,1.17685,1.17685,224300001.0
2005-09-27 22:30:00,1.17688,1.17698,1.17679,1.1768,118100000.0
2005-09-27 22:31:00,1.17699,1.17706,1.17699,1.17706,17100000.0
2005-09-27 22:32:00,1.17717,1.17717,1.17695,1.17695,76600001.0
2005-09-27 22:33:00,1.17694,1.17698,1.17691,1.17692,140299999.0
2005-09-27 22:34:00,1.17686,1.17696,1.1767,1.17673,436799999.0
2005-09-27 22:35:00,1.17675,1.17675,1.1767,1.1767,164799999.0
2005-09-27 22:36:00,1.17672,1.17683,1.17672,1.17683,87300000.0
2005-09-27 22:37:00,1.17685,1.1769,1.1768,1.1768,98500001.0
2005-09-27 22:38:00,1.17686,1.17697,1.17683,1.17684,63200000.0
2005-09-27 22:39:00,1.17681,1.17681,1.17656,1.17656,124900001.0
2005-09-27 22:40:00,1.17676,1.17688,1.17663,1.17688,142399999.0
2005-09-27 22:41:00,1.17692,1.17692,1.17671,1.17683,60900001.0
2005-09-27 22:42:00,1.17693,1.17693,1.17673,1.1768,62500000.0
2005-09-27 22:43:00,1.17678,1.17706,1.17678,1.17706,281700002.0
2005-09-27 22:44:00,1.1768,1.177,1.17667,1.177,102100000.0
2005-09-27 22:45:00,1.17705,1.1771,1.17705,1.1771,19400000.0
2005-09-27 22:46:00,1.17715,1.17719,1.17706,1.17719,65500000.0
2005-09-27 22:47:00,1.17711,1.17711,1.17704,1.17704,40000000.0
2005-09-27 22:48:00,1.1771,1.1771,1.17705,1.17705,120000001.0
2005-09-27 22:49:00,1.17711,1.17716,1.1771,1.17713,151499999.0
2005-09-27 22:50:00,1.17692,1.1771,1.17681,1.17681,140699997.0
2005-09-27 22:51:00,1.17725,1.17725,1.17715,1.17722,41100000.0
2005-09-27 22:52:00,1.17716,1.17726,1.17713,1.17713,178400003.0
2005-09-27 22:53:00,1.17715,1.17725,1.1771,1.17715,108899999.0
2005-09-27 22:54:00,1.17713,1.17719,1.17708,1.17708,101500000.0
2005-09-27 22:55:00,1.17713,1.17731,1.17706,1.17715,267900001.0
2005-09-27 22:56:00,1.17722,1.17735,1.17722,1.17735,58300001.0
2005-09-27 22:57:00,1.1774,1.17744,1.17736,1.1774,212000002.0
2005-09-27 22:58:00,1.17692,1.17735,1.17692,1.17725,26700000.0
2005-09-27 22:59:00,1.17745,1.17745,1.17715,1.17725,127700001.0
2005-09-27 23:00:00,1.17712,1.17773,1.17712,1.17729,113499998.0
2005-09-27 23:01:00,1.17747,1.17777,1.17747,1.17768,105500001.0
2005-09-27 23:02:00,1.17755,1.17777,1.17749,1.17766,98000000.0
2005-09-27 23:03:00,1.17763,1.17792,1.17763,1.17775,32599999.0
2005-09-27 23:04:00,1.17785,1.1779,1.17756,1.17756,71700000.0
2005-09-27 23:05:00,1.17785,1.17786,1.17763,1.17778,47100001.0
2005-09-27 23:06:00,1.1777,1.17788,1.17747,1.17765,124999999.0
2005-09-27 23:07:00,1.17758,1.17796,1.17731,1.17796,82499999.0
2005-09-27 23:08:00,1.17791,1.17791,1.17715,1.17742,137500001.0
2005-09-27 23:09:00,1.17752,1.17765,1.17715,1.17724,66400000.0
2005-09-27 23:10:00,1.17775,1.17775,1.1773,1.1773,75900000.0
2005-09-27 23:11:00,1.17735,1.17772,1.17732,1.17738,105800003.0
2005-09-27 23:12:00,1.17752,1.17783,1.17741,1.17759,119100002.0
2005-09-27 23:13:00,1.17738,1.1777,1.17734,1.1777,128599998.0
2005-09-27 23:14:00,1.17747,1.17747,1.17734,1.17746,59799999.0
2005-09-27 23:15:00,1.17746,1.17756,1.1774,1.1775,66300001.0
2005-09-27 23:16:00,1.17757,1.17765,1.17723,1.17729,51400001.0
2005-09-27 23:17:00,1.17731,1.17765,1.17725,1.17751,58700000.0
2005-09-27 23:18:00,1.17765,1.17765,1.17727,1.1774,57600000.0
2005-09-27 23:19:00,1.1775,1.17784,1.17734,1.1778,73999998.0
2005-09-27 23:20:00,1.1778,1.1778,1.17731,1.17748,151800000.0
2005-09-27 23:21:00,1.17759,1.17772,1.17746,1.17759,58699999.0
2005-09-27 23:22:00,1.17775,1.17784,1.17748,1.1776,209899998.0
2005-09-27 23:23:00,1.17769,1.17788,1.17748,1.17759,113799999.0
2005-09-27 23:24:00,1.17763,1.17811,1.17756,1.17803,134000001.0
2005-09-27 23:25:00,1.17818,1.17821,1.17798,1.17813,128400000.0
2005-09-27 23:26:00,1.17813,1.17815,1.17777,1.17815,97300001.0
2005-09-27 23:27:00,1.17825,1.17826,1.17796,1.17815,93600001.0
2005-09-27 23:28:00,1.17812,1.1783,1.17802,1.17809,82900001.0
2005-09-27 23:29:00,1.17827,1.17832,1.17794,1.17817,168900000.0
2005-09-27 23:30:00,1.17765,1.17795,1.17765,1.17795,20900000.0
2005-09-27 23:31:00,1.1778,1.17799,1.17774,1.17781,155500001.0
2005-09-27 23:32:00,1.17813,1.17815,1.17802,1.17802,96000000.0
2005-09-27 23:33:00,1.17797,1.17805,1.17797,1.17805,74900000.0
2005-09-27 23:34:00,1.17788,1.17788,1.17757,1.17772,83199999.0
2005-09-27 23:35:00,1.17787,1.17801,1.17787,1.17799,143200001.0
2005-09-27 23:36:00,1.17768,1.17781,1.1776,1.1778,203699999.0
2005-09-27 23:37:00,1.17795,1.178,1.17795,1.178,7000000.0
2005-09-27 23:38:00,1.17796,1.17818,1.17794,1.17794,128500002.0
2005-09-27 23:39:00,1.17779,1.17779,1.17767,1.17767,38500001.0
2005-09-27 23:40:00,1.17772,1.17772,1.17723,1.17731,149100003.0
2005-09-27 23:41:00,1.17761,1.17772,1.17758,1.17772,73500002.0
2005-09-27 23:42:00,1.17739,1.17783,1.17739,1.17758,107900001.0
2005-09-27 23:43:00,1.17772,1.17782,1.17772,1.17779,51900000.0
2005-09-27 23:44:00,1.17775,1.17778,1.17743,1.17756,192999997.0
2005-09-27 23:45:00,1.17775,1.17775,1.17749,1.17766,170300000.0
2005-09-27 23:46:00,1.17775,1.17775,1.17747,1.17753,112499998.0
2005-09-27 23:47:00,1.17766,1.1777,1.17749,1.17749,56700000.0
2005-09-27 23:48:00,1.17738,1.17759,1.17736,1.17753,184300001.0
2005-09-27 23:49:00,1.17754,1.17773,1.17747,1.17752,151800004.0
2005-09-27 23:50:00,1.17758,1.17769,1.1775,1.17762,175899998.0
2005-09-27 23:51:00,1.17756,1.17765,1.17744,1.17757,98700001.0
2005-09-27 23:52:00,1.17754,1.17769,1.17746,1.17768,93700001.0
2005-09-27 23:53:00,1.17756,1.17771,1.17754,1.17768,204500001.0
2005-09-27 23:54:00,1.17782,1.17788,1.17782,1.17788,73199999.0
2005-09-27 23:55:00,1.17777,1.17778,1.17759,1.17767,103500001.0
2005-09-27 23:56:00,1.17784,1.17797,1.17784,1.17794,30500000.0
2005-09-27 23:57:00,1.17777,1.17783,1.17764,1.17771,126900000.0
2005-09-27 23:58:00,1.17773,1.17783,1.17762,1.17769,99900001.0
2005-09-27 23:59:00,1.17768,1.17792,1.17766,1.17785,86600000.0
2005-09-28 00:00:00,1.17805,1.17805,1.178,1.178,25599999.0
2005-09-28 00:01:00,1.17797,1.17798,1.17795,1.17795,62900001.0
2005-09-28 00:02:00,1.17767,1.17806,1.17767,1.17806,20200000.0
2005-09-28 00:03:00,1.17763,1.17796,1.17762,1.17781,125700000.0
2005-09-28 00:04:00,1.17796,1.17801,1.17791,1.17799,124099998.0
2005-09-28 00:05:00,1.17795,1.17805,1.17795,1.17805,58700000.0
2005-09-28 00:06:00,1.17775,1.17792,1.17769,1.17787,107300002.0
2005-09-28 00:07:00,1.17768,1.17788,1.17768,1.17783,116200001.0
2005-09-28 00:08:00,1.17802,1.17802,1.17795,1.17802,103300002.0
2005-09-28 00:09:00,1.17798,1.1781,1.17786,1.1781,53699999.0
2005-09-28 00:10:00,1.17794,1.17805,1.17761,1.1777,152899998.0
2005-09-28 00:11:00,1.17782,1.17782,1.17761,1.17774,143000001.0
2005-09-28 00:12:00,1.17789,1.17789,1.17771,1.17772,62299999.0
2005-09-28 00:13:00,1.17772,1.17792,1.17772,1.17791,121600001.0
2005-09-28 00:14:00,1.17779,1.17788,1.17763,1.1777,46700000.0
2005-09-28 00:15:00,1.17808,1.17811,1.17799,1.17801,98099998.0
2005-09-28 00:16:00,1.17797,1.17797,1.17792,1.17795,49400000.0
2005-09-28 00:17:00,1.17802,1.1781,1.17798,1.1781,55900000.0
2005-09-28 00:18:00,1.17811,1.17811,1.17788,1.17798,203099998.0
2005-09-28 00:19:00,1.17801,1.17812,1.178,1.17812,80199999.0
2005-09-28 00:20:00,1.17808,1.17831,1.17799,1.17831,55899999.0
2005-09-28 00:21:00,1.17822,1.17827,1.17805,1.17817,106900001.0
2005-09-28 00:22:00,1.1783,1.17836,1.17803,1.17814,132500000.0
2005-09-28 00:23:00,1.17816,1.17839,1.17816,1.1783,115399999.0
2005-09-28 00:24:00,1.1783,1.17837,1.17815,1.17815,77399999.0
2005-09-28 00:25:00,1.17837,1.17845,1.17833,1.1784,54200000.0
2005-09-28 00:26:00,1.1784,1.1784,1.17835,1.17835,42499999.0
2005-09-28 00:27:00,1.1784,1.1784,1.17835,1.1784,176499998.0
2005-09-28 00:28:00,1.17808,1.17829,1.17808,1.17819,168599999.0
2005-09-28 00:29:00,1.1782,1.17832,1.17817,1.17826,44500001.0
2005-09-28 00:30:00,1.17835,1.1784,1.17833,1.17835,40900000.0
2005-09-28 00:31:00,1.17833,1.17833,1.17802,1.17802,75300000.0
2005-09-28 00:32:00,1.178,1.178,1.178,1.178,39200000.0
2005-09-28 00:33:00,1.17809,1.17809,1.17786,1.17794,49200000.0
2005-09-28 00:34:00,1.17805,1.17807,1.17792,1.17807,100100000.0
2005-09-28 00:35:00,1.17795,1.17806,1.17784,1.17799,92000000.0
2005-09-28 00:36:00,1.17798,1.17807,1.17788,1.17788,72100000.0
2005-09-28 00:37:00,1.1779,1.1781,1.1778,1.17807,147299998.0
2005-09-28 00:38:00,1.17819,1.17828,1.17789,1.17814,135199998.0
2005-09-28 00:39:00,1.17797,1.17801,1.17797,1.178,10900000.0
2005-09-28 00:40:00,1.17807,1.17812,1.17807,1.1781,44100001.0
2005-09-28 00:41:00,1.1781,1.17815,1.1781,1.17815,9600000.0
2005-09-28 00:42:00,1.17815,1.17815,1.1781,1.1781,23899999.0
2005-09-28 00:43:00,1.1781,1.17815,1.17805,1.17815,96499999.0
2005-09-28 00:44:00,1.17805,1.17813,1.17805,1.1781,140999999.0
2005-09-28 00:45:00,1.1781,1.17815,1.17802,1.1781,129800004.0
2005-09-28 00:46:00,1.17815,1.17815,1.17815,1.17815,26299999.0
2005-09-28 00:47:00,1.17775,1.1779,1.17765,1.17782,77700000.0
2005-09-28 00:48:00,1.17805,1.17815,1.17805,1.17815,80000000.0
2005-09-28 00:49:00,1.17811,1.17811,1.17796,1.17796,32200000.0
2005-09-28 00:50:00,1.17808,1.17815,1.17802,1.17802,211699996.0
2005-09-28 00:51:00,1.17802,1.17809,1.17797,1.17808,80799999.0
2005-09-28 00:52:00,1.17805,1.17805,1.17794,1.17794,108199996.0
2005-09-28 00:53:00,1.178,1.17815,1.17796,1.17796,104899999.0
2005-09-28 00:54:00,1.17802,1.17802,1.17784,1.17784,102500001.0
2005-09-28 00:55:00,1.17774,1.17774,1.17757,1.17757,126499998.0
2005-09-28 00:56:00,1.17758,1.1776,1.17752,1.17758,101799999.0
2005-09-28 00:57:00,1.1776,1.17765,1.17753,1.17762,160800002.0
2005-09-28 00:58:00,1.17759,1.17766,1.17759,1.17766,9600000.0
2005-09-28 00:59:00,1.1777,1.17775,1.1777,1.1777,98099998.0
2005-09-28 01:00:00,1.17771,1.1778,1.17771,1.1778,114300000.0
2005-09-28 01:01:00,1.17777,1.17784,1.17771,1.1778,71800000.0
2005-09-28 01:02:00,1.1778,1.17785,1.17775,1.1778,75900002.0
2005-09-28 01:03:00,1.17771,1.17771,1.17744,1.1775,99699999.0
2005-09-28 01:04:00,1.17756,1.17769,1.17746,1.17762,154800005.0
2005-09-28 01:05:00,1.1776,1.17774,1.17736,1.1777,110300000.0
2005-09-28 01:06:00,1.17771,1.17774,1.17771,1.17774,38600001.0
2005-09-28 01:07:00,1.17745,1.17751,1.17735,1.1774,150299999.0
2005-09-28 01:08:00,1.17745,1.17752,1.17738,1.17752,142999998.0
2005-09-28 01:09:00,1.17778,1.17782,1.17778,1.17782,33299999.0
2005-09-28 01:10:00,1.17765,1.17769,1.17749,1.17768,108000000.0
2005-09-28 01:11:00,1.17772,1.17772,1.17754,1.17761,92200003.0
2005-09-28 01:12:00,1.1778,1.1778,1.1778,1.1778,800000.0
2005-09-28 01:13:00,1.17751,1.17773,1.17743,1.17773,54700000.0
2005-09-28 01:14:00,1.17767,1.1777,1.17749,1.17749,41300000.0
2005-09-28 01:15:00,1.17745,1.1776,1.17745,1.17752,227200002.0
2005-09-28 01:16:00,1.17759,1.17769,1.1774,1.17751,62600000.0
2005-09-28 01:17:00,1.17778,1.17778,1.17767,1.17772,76100000.0
2005-09-28 01:18:00,1.17774,1.17783,1.17774,1.17783,38000000.0
2005-09-28 01:19:00,1.1778,1.1778,1.1778,1.1778,4800000.0
2005-09-28 01:20:00,1.1777,1.17778,1.17766,1.17773,72300001.0
2005-09-28 01:21:00,1.17776,1.17777,1.17767,1.17767,67900003.0
2005-09-28 01:22:00,1.17766,1.17777,1.17766,1.17777,23200000.0
2005-09-28 01:23:00,1.17787,1.17795,1.17787,1.17795,23000000.0
2005-09-28 01:24:00,1.17792,1.17806,1.17792,1.17792,43200000.0
2005-09-28 01:25:00,1.17797,1.17797,1.17782,1.17787,74799999.0
2005-09-28 01:26:00,1.178,1.178,1.178,1.178,6400000.0
2005-09-28 01:27:00,1.17758,1.17781,1.17753,1.17767,97999999.0
2005-09-28 01:28:00,1.17805,1.17805,1.17798,1.17798,2400000.0
2005-09-28 01:29:00,1.17805,1.17805,1.17793,1.178,80499999.0
2005-09-28 01:30:00,1.17785,1.17785,1.17783,1.17783,29499999.0
2005-09-28 01:31:00,1.17782,1.17788,1.1778,1.17788,43499998.0
2005-09-28 01:32:00,1.17788,1.17795,1.1778,1.17785,39800000.0
2005-09-28 01:33:00,1.178,1.17818,1.178,1.17818,51800000.0
2005-09-28 01:34:00,1.17817,1.17818,1.17817,1.17818,30300000.0
2005-09-28 01:35:00,1.17831,1.17831,1.17824,1.17824,8000000.0
2005-09-28 01:36:00,1.17797,1.17813,1.17786,1.17806,64300000.0
2005-09-28 01:37:00,1.17813,1.1782,1.17813,1.1782,25700000.0
2005-09-28 01:38:00,1.1777,1.17799,1.1777,1.17781,174699996.0
2005-09-28 01:39:00,1.17818,1.17832,1.17818,1.17832,38300001.0
2005-09-28 01:40:00,1.1782,1.17833,1.1782,1.17833,11300000.0
2005-09-28 01:41:00,1.17839,1.17839,1.17838,1.17838,15900000.0
2005-09-28 01:42:00,1.1784,1.1784,1.1784,1.1784,42900002.0
2005-09-28 01:43:00,1.1784,1.17848,1.1784,1.17848,14400000.0
2005-09-28 01:44:00,1.17822,1.17822,1.17807,1.17818,297099998.0
2005-09-28 01:45:00,1.17833,1.17833,1.17827,1.17827,34300000.0
2005-09-28 01:46:00,1.17815,1.17834,1.17815,1.17834,65500001.0
2005-09-28 01:47:00,1.17795,1.17813,1.17787,1.17813,107000000.0
2005-09-28 01:48:00,1.17816,1.17825,1.17807,1.17815,170299998.0
2005-09-28 01:49:00,1.17836,1.1784,1.17833,1.17837,94500000.0
2005-09-28 01:50:00,1.17817,1.17825,1.17817,1.17825,28400000.0
2005-09-28 01:51:00,1.17802,1.17802,1.17795,1.17795,24499999.0
2005-09-28 01:52:00,1.178,1.17805,1.17795,1.17805,141799997.0
2005-09-28 01:53:00,1.17768,1.17785,1.17768,1.17774,49200000.0
2005-09-28 01:54:00,1.178,1.178,1.17795,1.178,46100000.0
2005-09-28 01:55:00,1.17793,1.17793,1.17773,1.17788,105199998.0
2005-09-28 01:56:00,1.17773,1.17778,1.1777,1.17778,124100001.0
2005-09-28 01:57:00,1.17769,1.17769,1.17741,1.17759,85700000.0
2005-09-28 01:58:00,1.17777,1.17794,1.1777,1.17786,76500001.0
2005-09-28 01:59:00,1.1779,1.1779,1.17774,1.17779,54000000.0
2005-09-28 02:00:00,1.17771,1.17777,1.17762,1.17762,152499998.0
2005-09-28 02:01:00,1.17772,1.17772,1.17757,1.17757,11200000.0
2005-09-28 02:02:00,1.17726,1.17746,1.1772,1.1774,127000000.0
2005-09-28 02:03:00,1.17759,1.1777,1.17755,1.17769,139100000.0
2005-09-28 02:04:00,1.17772,1.17773,1.17743,1.17752,80400000.0
2005-09-28 02:05:00,1.17758,1.17758,1.17723,1.1773,129300001.0
2005-09-28 02:06:00,1.1772,1.17729,1.17711,1.17711,117800001.0
2005-09-28 02:07:00,1.17709,1.17713,1.17708,1.17713,70100003.0
2005-09-28 02:08:00,1.17715,1.17715,1.17698,1.17698,56100000.0
2005-09-28 02:09:00,1.177,1.177,1.17695,1.17695,44099999.0
2005-09-28 02:10:00,1.17701,1.17716,1.17701,1.17716,33600000.0
2005-09-28 02:11:00,1.17719,1.17719,1.17709,1.17712,70699999.0
2005-09-28 02:12:00,1.17717,1.17723,1.17713,1.17723,71800001.0
2005-09-28 02:13:00,1.1772,1.1772,1.1772,1.1772,7200000.0
2005-09-28 02:14:00,1.1772,1.1772,1.1772,1.1772,10400000.0
2005-09-28 02:15:00,1.17697,1.17697,1.17667,1.17678,142800002.0
2005-09-28 02:16:00,1.17667,1.1769,1.17667,1.17682,143399999.0
2005-09-28 02:17:00,1.17725,1.17725,1.17722,1.17722,8000000.0
2005-09-28 02:18:00,1.17687,1.17695,1.17669,1.17677,119800001.0
2005-09-28 02:19:00,1.17665,1.17693,1.17663,1.17693,122100001.0
2005-09-28 02:20:00,1.17685,1.17705,1.17672,1.17697,178400005.0
2005-09-28 02:21:00,1.17687,1.17693,1.17664,1.17664,85600001.0
2005-09-28 02:22:00,1.1772,1.17725,1.17715,1.1772,175300002.0
2005-09-28 02:23:00,1.17662,1.1769,1.17662,1.1769,63400001.0
2005-09-28 02:24:00,1.17717,1.17725,1.17709,1.17721,69500000.0
2005-09-28 02:25:00,1.17714,1.17715,1.17709,1.17715,47600000.0
2005-09-28 02:26:00,1.17675,1.17682,1.17665,1.17665,52300000.0
2005-09-28 02:27:00,1.1771,1.1771,1.1771,1.1771,800000.0
2005-09-28 02:28:00,1.17704,1.17711,1.17703,1.17708,47200001.0
2005-09-28 02:29:00,1.17688,1.17714,1.17682,1.17695,174100002.0
2005-09-28 02:30:00,1.17712,1.17712,1.1771,1.1771,92500002.0
2005-09-28 02:31:00,1.17713,1.17721,1.17713,1.17718,72300000.0
2005-09-28 02:32:00,1.1772,1.1772,1.17705,1.17705,28800001.0
2005-09-28 02:33:00,1.17707,1.17709,1.177,1.177,65100000.0
2005-09-28 02:34:00,1.17658,1.17671,1.17653,1.17659,108299999.0
2005-09-28 02:35:00,1.1766,1.17673,1.17645,1.17653,172800001.0
2005-09-28 02:36:00,1.17702,1.17709,1.17702,1.17704,62300000.0
2005-09-28 02:37:00,1.17705,1.17705,1.17695,1.17695,26300001.0
2005-09-28 02:38:00,1.17694,1.17697,1.1769,1.17692,49600001.0
2005-09-28 02:39:00,1.1768,1.1768,1.17651,1.17658,126700001.0
2005-09-28 02:40:00,1.17657,1.17661,1.17657,1.17661,12400000.0
2005-09-28 02:41:00,1.17621,1.17647,1.17616,1.17644,175300001.0
2005-09-28 02:42:00,1.1767,1.17675,1.1767,1.17675,15200000.0
2005-09-28 02:43:00,1.17675,1.17675,1.1767,1.1767,167899999.0
2005-09-28 02:44:00,1.17665,1.1767,1.17665,1.1767,39899998.0
2005-09-28 02:45:00,1.17677,1.17678,1.17665,1.17678,78299999.0
2005-09-28 02:46:00,1.17684,1.17685,1.1768,1.17685,83499999.0
2005-09-28 02:47:00,1.17685,1.17685,1.17678,1.17678,63800001.0
2005-09-28 02:48:00,1.17686,1.17695,1.17683,1.1769,72999998.0
2005-09-28 02:49:00,1.17691,1.17691,1.17684,1.17684,37100001.0
2005-09-28 02:50:00,1.17685,1.17702,1.17685,1.17685,96400001.0
2005-09-28 02:51:00,1.17691,1.17708,1.17691,1.17701,36599999.0
2005-09-28 02:52:00,1.1771,1.1771,1.17705,1.17705,29500000.0
2005-09-28 02:53:00,1.177,1.17728,1.177,1.17728,37500000.0
2005-09-28 02:54:00,1.17738,1.17742,1.17738,1.17742,26600000.0
2005-09-28 02:55:00,1.17751,1.17751,1.17742,1.17742,1300000.0
2005-09-28 02:56:00,1.17744,1.1775,1.17735,1.1774,111700001.0
2005-09-28 02:57:00,1.17742,1.17748,1.1772,1.1772,96600002.0
2005-09-28 02:58:00,1.17696,1.17703,1.17681,1.1769,182199997.0
2005-09-28 02:59:00,1.17722,1.17722,1.17701,1.17703,170400004.0
2005-09-28 03:00:00,1.17715,1.1773,1.17711,1.1773,10400000.0
2005-09-28 03:01:00,1.17728,1.17742,1.17725,1.17742,61400001.0
2005-09-28 03:02:00,1.17753,1.17755,1.1774,1.17755,156100000.0
2005-09-28 03:03:00,1.17753,1.17753,1.1774,1.1775,80699999.0
2005-09-28 03:04:00,1.17748,1.17748,1.17729,1.17739,145799998.0
2005-09-28 03:05:00,1.1771,1.17734,1.17706,1.17724,95700002.0
2005-09-28 03:06:00,1.17741,1.17741,1.17735,1.17736,51000000.0
2005-09-28 03:07:00,1.17728,1.17728,1.17728,1.17728,800000.0
2005-09-28 03:08:00,1.1773,1.1773,1.17725,1.17725,32800000.0
2005-09-28 03:09:00,1.17712,1.17716,1.17691,1.17709,166400001.0
2005-09-28 03:10:00,1.17727,1.17727,1.17727,1.17727,2400000.0
2005-09-28 03:11:00,1.17732,1.17732,1.17718,1.17718,29500000.0
2005-09-28 03:12:00,1.17722,1.17729,1.17722,1.17729,46400000.0
2005-09-28 03:13:00,1.17732,1.17732,1.1771,1.1771,30100000.0
2005-09-28 03:14:00,1.1773,1.17735,1.17725,1.17725,104100000.0
2005-09-28 03:15:00,1.17725,1.1773,1.17723,1.17723,43899998.0
2005-09-28 03:16:00,1.17714,1.17719,1.17679,1.17688,151600003.0
2005-09-28 03:17:00,1.17733,1.17735,1.17725,1.17725,73900000.0
2005-09-28 03:18:00,1.17738,1.17746,1.17728,1.17737,117200000.0
2005-09-28 03:19:00,1.17727,1.17737,1.17727,1.17737,18900000.0
2005-09-28 03:20:00,1.17742,1.17749,1.17739,1.17743,131600000.0
2005-09-28 03:21:00,1.1774,1.1774,1.17731,1.17737,42800000.0
2005-09-28 03:22:00,1.17733,1.17748,1.17733,1.17748,145200003.0
2005-09-28 03:23:00,1.17742,1.17758,1.17742,1.1775,112400002.0
2005-09-28 03:24:00,1.17765,1.17772,1.17765,1.17772,10500000.0
2005-09-28 03:25:00,1.1778,1.17785,1.17775,1.17783,42800001.0
2005-09-28 03:26:00,1.17778,1.17778,1.17744,1.17752,47999999.0
2005-09-28 03:27:00,1.1778,1.17787,1.17765,1.17765,112399999.0
2005-09-28 03:28:00,1.17732,1.1776,1.17722,1.17735,119099998.0
2005-09-28 03:29:00,1.17782,1.17797,1.17775,1.17792,83499998.0
2005-09-28 03:30:00,1.17797,1.17797,1.17785,1.17785,105999999.0
2005-09-28 03:31:00,1.1779,1.17821,1.1779,1.17821,28700000.0
2005-09-28 03:32:00,1.17818,1.17841,1.17813,1.17841,62300001.0
2005-09-28 03:33:00,1.17852,1.1789,1.17852,1.1789,16900000.0
2005-09-28 03:34:00,1.179,1.17901,1.17883,1.17901,115499999.0
2005-09-28 03:35:00,1.17889,1.17891,1.17876,1.1789,128399999.0
2005-09-28 03:36:00,1.17882,1.1789,1.17882,1.1789,47300000.0
2005-09-28 03:37:00,1.17883,1.17893,1.17883,1.1789,128399999.0
2005-09-28 03:38:00,1.1791,1.17972,1.1791,1.17965,114400002.0
2005-09-28 03:39:00,1.17967,1.18021,1.17967,1.18021,64300000.0
2005-09-28 03:40:00,1.1802,1.18036,1.1802,1.1803,156000002.0
2005-09-28 03:41:00,1.18028,1.18075,1.1802,1.18075,84900001.0
2005-09-28 03:42:00,1.1806,1.1806,1.18055,1.18055,59699999.0
2005-09-28 03:43:00,1.18047,1.18047,1.18005,1.18005,126800001.0
2005-09-28 03:44:00,1.18015,1.18021,1.18005,1.18005,131200003.0
2005-09-28 03:45:00,1.18011,1.18027,1.18011,1.18022,85399999.0
2005-09-28 03:46:00,1.18016,1.18026,1.1801,1.18026,90700002.0
2005-09-28 03:47:00,1.18003,1.18013,1.17987,1.17995,88000001.0
2005-09-28 03:48:00,1.17985,1.1801,1.17982,1.1801,44200000.0
2005-09-28 03:49:00,1.1803,1.18033,1.18025,1.18025,53100001.0
2005-09-28 03:50:00,1.18025,1.18025,1.18014,1.18018,71300000.0
2005-09-28 03:51:00,1.18004,1.18004,1.17974,1.1798,109600002.0
2005-09-28 03:52:00,1.17982,1.17983,1.17953,1.1796,110700001.0
2005-09-28 03:53:00,1.17968,1.17983,1.17964,1.17983,74400001.0
2005-09-28 03:54:00,1.17984,1.17994,1.17984,1.17991,34500000.0
2005-09-28 03:55:00,1.17993,1.17997,1.17993,1.17997,18300000.0
2005-09-28 03:56:00,1.17992,1.18005,1.17992,1.17995,45800001.0
2005-09-28 03:57:00,1.1799,1.18001,1.17984,1.18001,92000001.0
2005-09-28 03:58:00,1.18003,1.18006,1.17993,1.17993,103600002.0
2005-09-28 03:59:00,1.18014,1.18021,1.18014,1.18021,12100000.0
2005-09-28 04:00:00,1.17986,1.17998,1.1798,1.17984,137699999.0
2005-09-28 04:01:00,1.1802,1.1802,1.18002,1.18002,39999999.0
2005-09-28 04:02:00,1.1801,1.1801,1.17979,1.18003,107399999.0
2005-09-28 04:03:00,1.17995,1.17995,1.17995,1.17995,14300000.0
2005-09-28 04:04:00,1.18009,1.18009,1.18001,1.18001,22300000.0
2005-09-28 04:05:00,1.1801,1.1801,1.1801,1.1801,800000.0
2005-09-28 04:06:00,1.18007,1.18007,1.17991,1.17995,4800000.0
2005-09-28 04:07:00,1.1799,1.17995,1.17985,1.17995,110199997.0
2005-09-28 04:08:00,1.17985,1.1799,1.17985,1.1799,9600000.0
2005-09-28 04:09:00,1.17992,1.17995,1.1799,1.17992,31900000.0
2005-09-28 04:10:00,1.17992,1.17998,1.17984,1.17998,81100000.0
2005-09-28 04:11:00,1.17991,1.17994,1.17985,1.17985,89700000.0
2005-09-28 04:12:00,1.17992,1.17999,1.17991,1.17999,34900000.0
2005-09-28 04:13:00,1.18002,1.18002,1.17993,1.17993,71399997.0
2005-09-28 04:14:00,1.17957,1.17975,1.17957,1.17957,59100000.0
2005-09-28 04:15:00,1.17985,1.17985,1.17985,1.17985,800000.0
2005-09-28 04:16:00,1.17992,1.17996,1.17991,1.17992,39700000.0
2005-09-28 04:17:00,1.17982,1.17995,1.17982,1.17995,71200000.0
2005-09-28 04:18:00,1.17999,1.17999,1.17988,1.17993,24900000.0
2005-09-28 04:19:00,1.17985,1.17985,1.17956,1.17973,132199998.0
2005-09-28 04:20:00,1.18005,1.18005,1.18,1.18,8800000.0
2005-09-28 04:21:00,1.17995,1.18,1.1799,1.17998,103100000.0
2005-09-28 04:22:00,1.17977,1.17987,1.1796,1.17981,114600002.0
2005-09-28 04:23:00,1.18003,1.18006,1.18002,1.18005,170200000.0
2005-09-28 04:24:00,1.18,1.18009,1.17972,1.17992,92900000.0
2005-09-28 04:25:00,1.18013,1.18017,1.18013,1.18017,20099999.0
2005-09-28 04:26:00,1.18011,1.18011,1.18009,1.18009,39200002.0
2005-09-28 04:27:00,1.1801,1.18018,1.1801,1.18018,37499999.0
2005-09-28 04:28:00,1.18007,1.18007,1.1799,1.18007,108999997.0
2005-09-28 04:29:00,1.1801,1.18012,1.18,1.18005,63800001.0
2005-09-28 04:30:00,1.17978,1.18002,1.17965,1.17977,170799998.0
2005-09-28 04:31:00,1.1802,1.18037,1.1802,1.18026,25600000.0
2005-09-28 04:32:00,1.18012,1.18023,1.18012,1.1802,40700000.0
2005-09-28 04:33:00,1.17988,1.17998,1.1797,1.17975,129399999.0
2005-09-28 04:34:00,1.1802,1.18025,1.18015,1.1802,108099997.0
2005-09-28 04:35:00,1.18022,1.18022,1.1802,1.1802,39900000.0
2005-09-28 04:36:00,1.18014,1.18023,1.18011,1.18023,125100003.0
2005-09-28 04:37:00,1.1802,1.18022,1.1802,1.18022,36200000.0
2005-09-28 04:38:00,1.1802,1.18025,1.18017,1.1802,122900001.0
2005-09-28 04:39:00,1.18019,1.18025,1.18019,1.18022,145700001.0
2005-09-28 04:40:00,1.18018,1.1802,1.18015,1.18015,28600000.0
2005-09-28 04:41:00,1.1798,1.17993,1.17958,1.17958,181900000.0
2005-09-28 04:42:00,1.18013,1.18017,1.18013,1.18017,12800000.0
2005-09-28 04:43:00,1.18018,1.18025,1.1801,1.1802,96200000.0
2005-09-28 04:44:00,1.1802,1.18027,1.18015,1.18027,80999999.0
2005-09-28 04:45:00,1.18017,1.18018,1.18017,1.18017,51800000.0
2005-09-28 04:46:00,1.17985,1.18005,1.17985,1.18,116099998.0
2005-09-28 04:47:00,1.18013,1.18024,1.1801,1.1801,118100002.0
2005-09-28 04:48:00,1.18006,1.18006,1.17993,1.17997,28900000.0
2005-09-28 04:49:00,1.18,1.18,1.17992,1.17995,135000000.0
2005-09-28 04:50:00,1.17995,1.18005,1.17995,1.17995,43300000.0
2005-09-28 04:51:00,1.17972,1.17982,1.17948,1.1796,69500000.0
2005-09-28 04:52:00,1.17948,1.17968,1.17937,1.17968,30400000.0
2005-09-28 04:53:00,1.1797,1.18003,1.17961,1.17998,69800000.0
2005-09-28 04:54:00,1.17995,1.17995,1.17964,1.17982,56100000.0
2005-09-28 04:55:00,1.17992,1.17993,1.17959,1.17972,36800000.0
2005-09-28 04:56:00,1.17968,1.17996,1.17962,1.17996,174999999.0
2005-09-28 04:57:00,1.1799,1.17993,1.17968,1.17973,149700000.0
2005-09-28 04:58:00,1.18,1.18,1.18,1.18,15900000.0
2005-09-28 04:59:00,1.1797,1.17984,1.17954,1.17954,121799999.0
2005-09-28 05:00:00,1.18003,1.18003,1.17997,1.17997,23900000.0
2005-09-28 05:01:00,1.1801,1.1801,1.18005,1.1801,74299998.0
2005-09-28 05:02:00,1.1801,1.18011,1.17998,1.18001,71299999.0
2005-09-28 05:03:00,1.18002,1.18005,1.18002,1.18005,16000000.0
2005-09-28 05:04:00,1.17978,1.17978,1.17958,1.17974,76400000.0
2005-09-28 05:05:00,1.17965,1.17986,1.17955,1.17979,107800002.0
2005-09-28 05:06:00,1.1799,1.1799,1.17985,1.17985,59099999.0
2005-09-28 05:07:00,1.17982,1.17982,1.17945,1.17945,81699998.0
2005-09-28 05:08:00,1.1794,1.1794,1.1794,1.1794,9600000.0
2005-09-28 05:09:00,1.1794,1.17945,1.17932,1.17933,118200002.0
2005-09-28 05:10:00,1.17934,1.17949,1.17925,1.17925,99600000.0
2005-09-28 05:11:00,1.1791,1.1791,1.17897,1.17897,41500001.0
2005-09-28 05:12:00,1.17892,1.17895,1.1789,1.1789,90500002.0
2005-09-28 05:13:00,1.17865,1.17866,1.1786,1.1786,46000000.0
2005-09-28 05:14:00,1.1786,1.1786,1.17849,1.17852,21600000.0
2005-09-28 05:15:00,1.17848,1.17858,1.17842,1.17858,137000000.0
2005-09-28 05:16:00,1.17849,1.17849,1.17817,1.17817,102100000.0
2005-09-28 05:17:00,1.17822,1.17822,1.17803,1.17809,82000001.0
2005-09-28 05:18:00,1.17829,1.17884,1.17829,1.17879,117699997.0
2005-09-28 05:19:00,1.17883,1.17883,1.17867,1.17873,117200002.0
2005-09-28 05:20:00,1.17893,1.17893,1.17883,1.17883,25700000.0
2005-09-28 05:21:00,1.17883,1.17887,1.17883,1.17887,17000001.0
2005-09-28 05:22:00,1.17892,1.17898,1.17891,1.17898,53200001.0
2005-09-28 05:23:00,1.17903,1.17926,1.17903,1.17924,89600000.0
2005-09-28 05:24:00,1.17935,1.17935,1.17935,1.17935,9600000.0
2005-09-28 05:25:00,1.1793,1.1793,1.1793,1.1793,32000000.0
2005-09-28 05:26:00,1.17944,1.17972,1.17944,1.17948,78500001.0
2005-09-28 05:27:00,1.17941,1.17944,1.17941,1.17944,55800001.0
2005-09-28 05:28:00,1.1794,1.1794,1.1794,1.1794,12300000.0
2005-09-28 05:29:00,1.1794,1.1794,1.17935,1.1794,149299999.0
2005-09-28 05:30:00,1.17929,1.17929,1.17925,1.17925,135499999.0
2005-09-28 05:31:00,1.1793,1.17935,1.17922,1.1793,47200001.0
2005-09-28 05:32:00,1.17939,1.17941,1.17939,1.17941,41800001.0
2005-09-28 05:33:00,1.17936,1.17936,1.17934,1.17934,35200000.0
2005-09-28 05:34:00,1.17925,1.17929,1.17909,1.17909,83099999.0
2005-09-28 05:35:00,1.1791,1.1791,1.17908,1.17908,4000000.0
2005-09-28 05:36:00,1.1791,1.17915,1.1791,1.17915,71199998.0
2005-09-28 05:37:00,1.17901,1.17904,1.17901,1.17904,3200000.0
2005-09-28 05:38:00,1.179,1.17905,1.1789,1.1789,36900000.0
2005-09-28 05:39:00,1.17907,1.17928,1.17907,1.1791,237900004.0
2005-09-28 05:40:00,1.17895,1.1792,1.17878,1.17913,91599998.0
2005-09-28 05:41:00,1.17903,1.17905,1.179,1.17905,5700000.0
2005-09-28 05:42:00,1.17926,1.17964,1.17926,1.17963,60099999.0
2005-09-28 05:43:00,1.17959,1.17971,1.17959,1.17971,59300001.0
2005-09-28 05:44:00,1.17955,1.17965,1.17955,1.17958,12100000.0
2005-09-28 05:45:00,1.17953,1.17967,1.17953,1.17962,136700002.0
2005-09-28 05:46:00,1.17972,1.17982,1.17949,1.17957,164000002.0
2005-09-28 05:47:00,1.17969,1.17969,1.17956,1.17961,123700000.0
2005-09-28 05:48:00,1.17959,1.17989,1.17959,1.17964,129400001.0
2005-09-28 05:49:00,1.1796,1.17963,1.1796,1.17963,64700001.0
2005-09-28 05:50:00,1.17957,1.17964,1.17949,1.17956,82400000.0
2005-09-28 05:51:00,1.17953,1.1797,1.17953,1.17963,74099999.0
2005-09-28 05:52:00,1.17962,1.17962,1.17938,1.17941,173100001.0
2005-09-28 05:53:00,1.17946,1.17946,1.17935,1.17938,31400000.0
2005-09-28 05:54:00,1.17935,1.17935,1.1793,1.1793,20200001.0
2005-09-28 05:55:00,1.1793,1.17932,1.17925,1.17932,73300000.0
2005-09-28 05:56:00,1.17931,1.17938,1.17931,1.17938,18400000.0
2005-09-28 05:57:00,1.17934,1.1794,1.17933,1.1794,92499999.0
2005-09-28 05:58:00,1.17934,1.17934,1.17902,1.17925,71399999.0
2005-09-28 05:59:00,1.17935,1.17935,1.17935,1.17935,13600000.0
2005-09-28 06:00:00,1.17928,1.17928,1.17907,1.17907,38800000.0
2005-09-28 06:01:00,1.17902,1.17911,1.17894,1.17908,53799998.0
2005-09-28 06:02:00,1.17905,1.17915,1.179,1.17905,97500000.0
2005-09-28 06:03:00,1.17907,1.17939,1.17907,1.17939,102700000.0
2005-09-28 06:04:00,1.17935,1.17935,1.17929,1.17933,90100002.0
2005-09-28 06:05:00,1.17945,1.17945,1.17932,1.17935,65300000.0
2005-09-28 06:06:00,1.17938,1.17941,1.17932,1.17941,88700003.0
2005-09-28 06:07:00,1.17952,1.17952,1.17938,1.17938,46700001.0
2005-09-28 06:08:00,1.1794,1.17959,1.1794,1.17959,125200002.0
2005-09-28 06:09:00,1.17956,1.17956,1.1795,1.17952,110199998.0
2005-09-28 06:10:00,1.17963,1.17963,1.17935,1.17957,58700000.0
2005-09-28 06:11:00,1.17956,1.17965,1.17956,1.17965,181900002.0
2005-09-28 06:12:00,1.17959,1.17959,1.17933,1.17942,51400001.0
2005-09-28 06:13:00,1.17918,1.17964,1.17911,1.17945,131600002.0
2005-09-28 06:14:00,1.17945,1.17945,1.17917,1.17917,84000002.0
2005-09-28 06:15:00,1.17906,1.17922,1.17905,1.17911,110499999.0
2005-09-28 06:16:00,1.17908,1.17923,1.17902,1.17918,64600000.0
2005-09-28 06:17:00,1.17907,1.17913,1.179,1.17902,53000000.0
2005-09-28 06:18:00,1.17907,1.17907,1.17871,1.17895,107100001.0
2005-09-28 06:19:00,1.17912,1.17915,1.17863,1.17863,137000001.0
2005-09-28 06:20:00,1.17897,1.17907,1.17897,1.17907,46400001.0
2005-09-28 06:21:00,1.17909,1.17919,1.17909,1.17913,66599998.0
2005-09-28 06:22:00,1.17907,1.17909,1.17896,1.17909,72600000.0
2005-09-28 06:23:00,1.17906,1.17918,1.17906,1.17918,45799999.0
2005-09-28 06:24:00,1.17922,1.17928,1.17921,1.17928,58400000.0
2005-09-28 06:25:00,1.17925,1.17925,1.1791,1.1791,23900001.0
2005-09-28 06:26:00,1.17928,1.17938,1.17925,1.17925,45500001.0
2005-09-28 06:27:00,1.17935,1.17946,1.17935,1.17946,50599998.0
2005-09-28 06:28:00,1.17947,1.17961,1.1794,1.1795,45700001.0
2005-09-28 06:29:00,1.17935,1.17941,1.17931,1.17932,194500000.0
2005-09-28 06:30:00,1.17926,1.17931,1.17896,1.17896,37900000.0
2005-09-28 06:31:00,1.1793,1.17935,1.17925,1.17925,124199999.0
2005-09-28 06:32:00,1.17938,1.17948,1.17938,1.17944,70300002.0
2005-09-28 06:33:00,1.17945,1.17947,1.1794,1.1794,26600000.0
2005-09-28 06:34:00,1.17948,1.17958,1.17948,1.17958,92000000.0
2005-09-28 06:35:00,1.17938,1.1796,1.17929,1.17936,136600001.0
2005-09-28 06:36:00,1.17926,1.17957,1.17926,1.17953,103089999.0
2005-09-28 06:37:00,1.17953,1.17953,1.1791,1.17926,81299999.0
2005-09-28 06:38:00,1.17918,1.17937,1.17918,1.1793,92900001.0
2005-09-28 06:39:00,1.17933,1.17941,1.17912,1.17925,35100000.0
2005-09-28 06:40:00,1.17965,1.17965,1.17955,1.17963,106800001.0
2005-09-28 06:41:00,1.17957,1.17967,1.17955,1.17955,86600000.0
2005-09-28 06:42:00,1.17958,1.17958,1.17943,1.17944,90199998.0
2005-09-28 06:43:00,1.17935,1.1794,1.17935,1.1794,67500000.0
2005-09-28 06:44:00,1.1794,1.17942,1.17901,1.1794,131700001.0
2005-09-28 06:45:00,1.17943,1.17955,1.17943,1.17945,29500000.0
2005-09-28 06:46:00,1.17952,1.17952,1.17937,1.17937,35100000.0
2005-09-28 06:47:00,1.17931,1.17931,1.17909,1.17918,73300001.0
2005-09-28 06:48:00,1.17921,1.17931,1.1792,1.17931,79800000.0
2005-09-28 06:49:00,1.17922,1.17928,1.17922,1.17924,83500002.0
2005-09-28 06:50:00,1.17918,1.17918,1.17911,1.17912,26400000.0
2005-09-28 06:51:00,1.17908,1.1791,1.1788,1.1791,40500002.0
2005-09-28 06:52:00,1.17905,1.17905,1.17885,1.179,154899998.0
2005-09-28 06:53:00,1.179,1.17905,1.17892,1.17905,44300000.0
2005-09-28 06:54:00,1.1791,1.1791,1.1791,1.1791,7300000.0
2005-09-28 06:55:00,1.17915,1.17915,1.1791,1.1791,91800002.0
2005-09-28 06:56:00,1.17908,1.1791,1.17906,1.17909,102300001.0
2005-09-28 06:57:00,1.17897,1.17902,1.17892,1.179,73600000.0
2005-09-28 06:58:00,1.17906,1.17906,1.17904,1.17904,30800000.0
2005-09-28 06:59:00,1.17892,1.17908,1.17892,1.17908,151999999.0
2005-09-28 07:00:00,1.17905,1.17916,1.17905,1.17912,74400000.0
2005-09-28 07:01:00,1.17928,1.17928,1.17917,1.17917,133600001.0
2005-09-28 07:02:00,1.1792,1.1792,1.17912,1.17912,44400000.0
2005-09-28 07:03:00,1.17917,1.17917,1.17902,1.17904,118299998.0
2005-09-28 07:04:00,1.17909,1.17916,1.17885,1.17908,76500002.0
2005-09-28 07:05:00,1.17908,1.17914,1.17908,1.17914,2400000.0
2005-09-28 07:06:00,1.17915,1.17915,1.17905,1.1791,55100001.0
2005-09-28 07:07:00,1.1791,1.17912,1.17905,1.17905,60399999.0
2005-09-28 07:08:00,1.1792,1.17951,1.1792,1.17922,85900000.0
2005-09-28 07:09:00,1.17915,1.17925,1.17915,1.17915,122800000.0
2005-09-28 07:10:00,1.17927,1.17936,1.17927,1.17936,76100003.0
2005-09-28 07:11:00,1.1794,1.1794,1.1794,1.1794,22299999.0
2005-09-28 07:12:00,1.17939,1.17974,1.17939,1.17972,61800001.0
2005-09-28 07:13:00,1.17978,1.17992,1.17965,1.17992,111699998.0
2005-09-28 07:14:00,1.17993,1.17993,1.1798,1.1798,58400000.0
2005-09-28 07:15:00,1.17977,1.17983,1.17977,1.1798,17600000.0
2005-09-28 07:16:00,1.17982,1.17993,1.17974,1.17984,108800002.0
2005-09-28 07:17:00,1.17969,1.17969,1.17959,1.17959,27899999.0
2005-09-28 07:18:00,1.17935,1.17956,1.17935,1.17956,80700002.0
2005-09-28 07:19:00,1.17986,1.17989,1.17947,1.17955,95900003.0
2005-09-28 07:20:00,1.17955,1.1796,1.17955,1.1796,54699999.0
2005-09-28 07:21:00,1.17953,1.17953,1.17924,1.17924,127800001.0
2005-09-28 07:22:00,1.17924,1.17944,1.1791,1.17914,98799999.0
2005-09-28 07:23:00,1.17908,1.17908,1.17901,1.17908,120099998.0
2005-09-28 07:24:00,1.17912,1.17922,1.17897,1.17897,77400000.0
2005-09-28 07:25:00,1.17895,1.17911,1.17895,1.17903,97300001.0
2005-09-28 07:26:00,1.17916,1.17926,1.17916,1.17921,63399999.0
2005-09-28 07:27:00,1.1795,1.17956,1.17915,1.17915,60099999.0
2005-09-28 07:28:00,1.17925,1.17942,1.17923,1.17923,128700001.0
2005-09-28 07:29:00,1.17916,1.17926,1.17916,1.17926,24700000.0
2005-09-28 07:30:00,1.17918,1.17943,1.17913,1.17934,71700000.0
2005-09-28 07:31:00,1.17925,1.17948,1.1792,1.17939,132900000.0
2005-09-28 07:32:00,1.17935,1.17935,1.1793,1.1793,35200001.0
2005-09-28 07:33:00,1.1793,1.17932,1.17925,1.1793,104700002.0
2005-09-28 07:34:00,1.1793,1.1793,1.17925,1.1793,94600000.0
2005-09-28 07:35:00,1.17913,1.17951,1.17913,1.17951,60600001.0
2005-09-28 07:36:00,1.17928,1.17929,1.17917,1.17918,124000000.0
2005-09-28 07:37:00,1.17913,1.17934,1.17897,1.17934,115300000.0
2005-09-28 07:38:00,1.17936,1.17936,1.179,1.17903,121200000.0
2005-09-28 07:39:00,1.1791,1.17941,1.1791,1.17941,41800000.0
2005-09-28 07:40:00,1.17945,1.1795,1.17942,1.17942,98199999.0
2005-09-28 07:41:00,1.17939,1.17941,1.17939,1.17941,38800001.0
2005-09-28 07:42:00,1.17947,1.17955,1.17945,1.17955,122199998.0
2005-09-28 07:43:00,1.17966,1.17966,1.17964,1.17964,41400000.0
2005-09-28 07:44:00,1.17983,1.18015,1.17975,1.18015,170200004.0
2005-09-28 07:45:00,1.17974,1.1799,1.17974,1.1798,104800001.0
2005-09-28 07:46:00,1.17968,1.1797,1.17968,1.1797,48100001.0
2005-09-28 07:47:00,1.17972,1.1799,1.17965,1.17965,68800002.0
2005-09-28 07:48:00,1.17965,1.17978,1.17965,1.17978,151500002.0
2005-09-28 07:49:00,1.17981,1.17991,1.17981,1.17989,66300000.0
2005-09-28 07:50:00,1.17975,1.17979,1.17955,1.17965,96200000.0
2005-09-28 07:51:00,1.17988,1.17988,1.17976,1.17976,175599998.0
2005-09-28 07:52:00,1.17965,1.17965,1.1795,1.1795,24000000.0
2005-09-28 07:53:00,1.1794,1.1794,1.1794,1.1794,49199999.0
2005-09-28 07:54:00,1.17943,1.17958,1.17943,1.17954,115000000.0
2005-09-28 07:55:00,1.1797,1.17989,1.1797,1.17979,51400000.0
2005-09-28 07:56:00,1.17958,1.17958,1.1794,1.1795,87700001.0
2005-09-28 07:57:00,1.1794,1.1794,1.17938,1.17938,36100000.0
2005-09-28 07:58:00,1.1794,1.1794,1.17932,1.1794,59999999.0
2005-09-28 07:59:00,1.17933,1.17945,1.17933,1.17945,75900000.0
2005-09-28 08:00:00,1.17943,1.17952,1.17933,1.1794,63800000.0
2005-09-28 08:01:00,1.17929,1.17941,1.17929,1.17941,38400000.0
2005-09-28 08:02:00,1.17931,1.17935,1.17927,1.17929,72000001.0
2005-09-28 08:03:00,1.17928,1.17942,1.17928,1.17942,58600000.0
2005-09-28 08:04:00,1.17927,1.17927,1.1791,1.17922,110300003.0
2005-09-28 08:05:00,1.1792,1.17923,1.17915,1.1792,101400000.0
2005-09-28 08:06:00,1.17927,1.17927,1.17919,1.17919,91300001.0
2005-09-28 08:07:00,1.17912,1.17918,1.1791,1.17918,73590000.0
2005-09-28 08:08:00,1.17919,1.17919,1.17914,1.17914,72199998.0
2005-09-28 08:09:00,1.17918,1.17938,1.17918,1.1793,147000001.0
2005-09-28 08:10:00,1.17932,1.17933,1.17914,1.17933,64300000.0
2005-09-28 08:11:00,1.179,1.17917,1.1789,1.17917,66100001.0
2005-09-28 08:12:00,1.17932,1.17933,1.17932,1.17933,35200000.0
2005-09-28 08:13:00,1.17937,1.17937,1.1791,1.1791,84400001.0
2005-09-28 08:14:00,1.17928,1.17928,1.179,1.179,33600000.0
2005-09-28 08:15:00,1.17895,1.1791,1.1789,1.1789,81499998.0
2005-09-28 08:16:00,1.17886,1.17886,1.17879,1.17879,8800000.0
2005-09-28 08:17:00,1.1788,1.1788,1.17875,1.17877,10900000.0
2005-09-28 08:18:00,1.17867,1.17867,1.17852,1.17852,69700002.0
2005-09-28 08:19:00,1.17843,1.17843,1.17797,1.17797,37000000.0
2005-09-28 08:20:00,1.17775,1.17777,1.17767,1.17777,62899998.0
2005-09-28 08:21:00,1.178,1.17818,1.178,1.17806,41500001.0
2005-09-28 08:22:00,1.17791,1.17791,1.17764,1.1777,115700000.0
2005-09-28 08:23:00,1.17771,1.17786,1.17764,1.17764,140899998.0
2005-09-28 08:24:00,1.17761,1.17785,1.17761,1.17785,51500000.0
2005-09-28 08:25:00,1.1779,1.1779,1.17782,1.1779,86400000.0
2005-09-28 08:26:00,1.17797,1.17803,1.17787,1.17803,45700000.0
2005-09-28 08:27:00,1.1779,1.17805,1.1779,1.17802,61000000.0
2005-09-28 08:28:00,1.17797,1.17807,1.17797,1.17807,46000000.0
2005-09-28 08:29:00,1.17803,1.17803,1.17784,1.17784,39999999.0
2005-09-28 08:30:00,1.1779,1.1781,1.1779,1.17803,80900001.0
2005-09-28 08:31:00,1.17805,1.17809,1.17801,1.17809,89699999.0
2005-09-28 08:32:00,1.17816,1.17822,1.17808,1.1782,86099999.0
2005-09-28 08:33:00,1.17818,1.17843,1.17818,1.17828,110700000.0
2005-09-28 08:34:00,1.1782,1.17825,1.17815,1.17825,59000000.0
2005-09-28 08:35:00,1.17827,1.17827,1.17815,1.17823,99399998.0
2005-09-28 08:36:00,1.17819,1.17819,1.17809,1.17809,35200001.0
2005-09-28 08:37:00,1.17813,1.17817,1.17813,1.17817,14000000.0
2005-09-28 08:38:00,1.17813,1.17813,1.1779,1.17796,154100003.0
2005-09-28 08:39:00,1.17795,1.17805,1.17795,1.178,10400000.0
2005-09-28 08:40:00,1.17793,1.17794,1.17793,1.17794,12600000.0
2005-09-28 08:41:00,1.17794,1.17806,1.17791,1.17791,100999999.0
2005-09-28 08:42:00,1.17797,1.17817,1.17797,1.17817,104000000.0
2005-09-28 08:43:00,1.17825,1.17825,1.17813,1.17815,62200001.0
2005-09-28 08:44:00,1.17825,1.17825,1.17825,1.17825,20000000.0
2005-09-28 08:45:00,1.1782,1.17822,1.17818,1.1782,103700001.0
2005-09-28 08:46:00,1.1782,1.17822,1.1782,1.17822,12900000.0
2005-09-28 08:47:00,1.1782,1.1782,1.17813,1.17813,8600000.0
2005-09-28 08:48:00,1.17788,1.17824,1.17782,1.1782,143099999.0
2005-09-28 08:49:00,1.17835,1.1785,1.17835,1.1785,46200001.0
2005-09-28 08:50:00,1.17855,1.17858,1.17849,1.1785,70500000.0
2005-09-28 08:51:00,1.17825,1.17833,1.17816,1.17816,76900000.0
2005-09-28 08:52:00,1.17813,1.1783,1.17813,1.1783,128200000.0
2005-09-28 08:53:00,1.17835,1.17847,1.17823,1.17823,131700002.0
2005-09-28 08:54:00,1.1782,1.17837,1.1782,1.1783,114600002.0
2005-09-28 08:55:00,1.17822,1.1784,1.1782,1.17835,120299998.0
2005-09-28 08:56:00,1.17828,1.17828,1.17819,1.17819,221200002.0
2005-09-28 08:57:00,1.17812,1.17821,1.17808,1.17813,91899999.0
2005-09-28 08:58:00,1.17818,1.17821,1.17805,1.17812,131000003.0
2005-09-28 08:59:00,1.17802,1.17809,1.17783,1.17786,113599998.0
2005-09-28 09:00:00,1.17812,1.17818,1.17778,1.17778,114400001.0
2005-09-28 09:01:00,1.17788,1.17806,1.17773,1.17791,206400001.0
2005-09-28 09:02:00,1.17795,1.17802,1.17778,1.17783,95599999.0
2005-09-28 09:03:00,1.17817,1.17829,1.17782,1.17792,127399999.0
2005-09-28 09:04:00,1.17798,1.178,1.17788,1.17796,109799998.0
2005-09-28 09:05:00,1.17793,1.17793,1.17773,1.17792,178500001.0
2005-09-28 09:06:00,1.17805,1.17805,1.17772,1.17783,84600000.0
2005-09-28 09:07:00,1.178,1.178,1.178,1.178,27600000.0
2005-09-28 09:08:00,1.17795,1.17795,1.17773,1.17777,138599998.0
2005-09-28 09:09:00,1.17765,1.17775,1.17765,1.17775,92700001.0
2005-09-28 09:10:00,1.1777,1.1777,1.17767,1.17767,62100000.0
2005-09-28 09:11:00,1.17762,1.17773,1.17762,1.1777,153400001.0
2005-09-28 09:12:00,1.17777,1.17781,1.17777,1.17781,12700000.0
2005-09-28 09:13:00,1.1778,1.1778,1.17775,1.17775,5600000.0
2005-09-28 09:14:00,1.17805,1.17826,1.17778,1.17782,180200000.0
2005-09-28 09:15:00,1.17785,1.17797,1.17784,1.17793,72400000.0
2005-09-28 09:16:00,1.17801,1.17807,1.17792,1.17792,163999998.0
2005-09-28 09:17:00,1.1779,1.17807,1.1779,1.17796,34200000.0
2005-09-28 09:18:00,1.17793,1.17795,1.17793,1.17795,16100000.0
2005-09-28 09:19:00,1.17795,1.17805,1.17795,1.17795,75800000.0
2005-09-28 09:20:00,1.178,1.178,1.1779,1.178,153800000.0
2005-09-28 09:21:00,1.17795,1.17795,1.17784,1.17785,104899999.0
2005-09-28 09:22:00,1.17786,1.17786,1.17782,1.17782,3200000.0
2005-09-28 09:23:00,1.17775,1.1778,1.17775,1.1778,31800000.0
2005-09-28 09:24:00,1.17785,1.17785,1.17775,1.17775,104900001.0
2005-09-28 09:25:00,1.17781,1.17791,1.17781,1.17789,141700001.0
2005-09-28 09:26:00,1.1779,1.1779,1.1779,1.1779,8800000.0
2005-09-28 09:27:00,1.1779,1.17795,1.1779,1.1779,15900000.0
2005-09-28 09:28:00,1.1779,1.1779,1.17775,1.17775,53000000.0
2005-09-28 09:29:00,1.1777,1.17782,1.1777,1.17782,52700000.0
2005-09-28 09:30:00,1.1778,1.1778,1.17778,1.17778,29500000.0
2005-09-28 09:31:00,1.17795,1.17816,1.17795,1.17816,68700000.0
2005-09-28 09:32:00,1.17805,1.1781,1.17805,1.1781,66300000.0
2005-09-28 09:33:00,1.17807,1.17807,1.17803,1.17803,50199999.0
2005-09-28 09:34:00,1.178,1.17815,1.178,1.17805,170300001.0
2005-09-28 09:35:00,1.17814,1.17839,1.17814,1.17839,57800002.0
2005-09-28 09:36:00,1.17821,1.17821,1.178,1.178,43800000.0
2005-09-28 09:37:00,1.17796,1.17799,1.17791,1.17793,55400001.0
2005-09-28 09:38:00,1.178,1.17805,1.17793,1.178,76300002.0
2005-09-28 09:39:00,1.17807,1.17825,1.17807,1.17814,112100000.0
2005-09-28 09:40:00,1.1781,1.17815,1.1781,1.17815,75500000.0
2005-09-28 09:41:00,1.17804,1.17821,1.17804,1.17821,56200000.0
2005-09-28 09:42:00,1.17835,1.17835,1.17827,1.17835,38000000.0
2005-09-28 09:43:00,1.1783,1.17837,1.1783,1.1783,27100000.0
2005-09-28 09:44:00,1.17825,1.17835,1.17825,1.1783,63400000.0
2005-09-28 09:45:00,1.17818,1.17829,1.1781,1.17829,124300000.0
2005-09-28 09:46:00,1.17827,1.17829,1.17817,1.17825,138899999.0
2005-09-28 09:47:00,1.17819,1.17827,1.17817,1.17823,62400000.0
2005-09-28 09:48:00,1.17815,1.17815,1.17799,1.1781,122100000.0
2005-09-28 09:49:00,1.17805,1.17805,1.17797,1.17797,12800000.0
2005-09-28 09:50:00,1.17793,1.17802,1.17793,1.17802,66100003.0
2005-09-28 09:51:00,1.17801,1.17801,1.17794,1.17799,65700000.0
2005-09-28 09:52:00,1.17784,1.17789,1.1778,1.17786,104200001.0
2005-09-28 09:53:00,1.1779,1.1779,1.1778,1.1779,92100002.0
2005-09-28 09:54:00,1.17783,1.17783,1.17761,1.17764,41200002.0
2005-09-28 09:55:00,1.1777,1.17775,1.17765,1.17775,100100002.0
2005-09-28 09:56:00,1.1777,1.1777,1.1777,1.1777,88200002.0
2005-09-28 09:57:00,1.17758,1.17758,1.17712,1.17723,135799998.0
2005-09-28 09:58:00,1.17732,1.17741,1.17719,1.17741,137199999.0
2005-09-28 09:59:00,1.17735,1.17735,1.17716,1.17716,60800001.0
2005-09-28 10:00:00,1.17697,1.17707,1.17697,1.17707,80100000.0
2005-09-28 10:01:00,1.17715,1.17727,1.17715,1.17727,13200000.0
2005-09-28 10:02:00,1.1773,1.17735,1.17722,1.17727,112900000.0
2005-09-28 10:03:00,1.17735,1.17735,1.17725,1.17725,68100000.0
2005-09-28 10:04:00,1.17729,1.17729,1.17697,1.17697,44000000.0
2005-09-28 10:05:00,1.17702,1.17702,1.17673,1.17698,130000000.0
2005-09-28 10:06:00,1.17698,1.17703,1.17691,1.17703,14400000.0
2005-09-28 10:07:00,1.17692,1.177,1.17692,1.177,85499999.0
2005-09-28 10:08:00,1.17699,1.17708,1.17699,1.17708,44600001.0
2005-09-28 10:09:00,1.17708,1.1771,1.17707,1.1771,52100002.0
2005-09-28 10:10:00,1.17706,1.17723,1.17706,1.17723,112300001.0
2005-09-28 10:11:00,1.17727,1.17737,1.17724,1.17724,31800000.0
2005-09-28 10:12:00,1.17713,1.17725,1.17713,1.17725,104000002.0
2005-09-28 10:13:00,1.17722,1.17734,1.17722,1.17734,86700000.0
2005-09-28 10:14:00,1.17727,1.17727,1.17699,1.1771,112300000.0
2005-09-28 10:15:00,1.17737,1.17741,1.17727,1.17727,207600003.0
2005-09-28 10:16:00,1.17723,1.17724,1.17698,1.17698,103400000.0
2005-09-28 10:17:00,1.17708,1.17715,1.17701,1.17705,83100000.0
2005-09-28 10:18:00,1.17707,1.17715,1.17705,1.17705,149499998.0
2005-09-28 10:19:00,1.17703,1.17705,1.17689,1.17689,118000001.0
2005-09-28 10:20:00,1.17688,1.17696,1.17683,1.17688,160200002.0
2005-09-28 10:21:00,1.17658,1.17685,1.17637,1.17685,52900000.0
2005-09-28 10:22:00,1.17687,1.17706,1.17687,1.177,87900001.0
2005-09-28 10:23:00,1.17707,1.17722,1.17707,1.17715,29600000.0
2005-09-28 10:24:00,1.17731,1.17731,1.17709,1.17725,102500001.0
2005-09-28 10:25:00,1.1773,1.17735,1.17722,1.1773,164500000.0
2005-09-28 10:26:00,1.17723,1.17723,1.1771,1.17716,52500000.0
2005-09-28 10:27:00,1.17729,1.17729,1.17724,1.17724,19099999.0
2005-09-28 10:28:00,1.17725,1.1773,1.1772,1.17725,153200000.0
2005-09-28 10:29:00,1.17725,1.17741,1.17725,1.17736,130900000.0
2005-09-28 10:30:00,1.17737,1.1774,1.17736,1.1774,69499999.0
2005-09-28 10:31:00,1.17759,1.17773,1.17759,1.17773,62600002.0
2005-09-28 10:32:00,1.17793,1.17849,1.17793,1.17849,62400000.0
2005-09-28 10:33:00,1.17862,1.17883,1.17862,1.17869,63700001.0
2005-09-28 10:34:00,1.17861,1.17878,1.17861,1.17877,115700000.0
2005-09-28 10:35:00,1.1787,1.17884,1.17865,1.17865,122100000.0
2005-09-28 10:36:00,1.17861,1.17861,1.1784,1.1785,138700000.0
2005-09-28 10:37:00,1.17845,1.17845,1.17837,1.17839,61400001.0
2005-09-28 10:38:00,1.17826,1.17826,1.17767,1.17781,122500000.0
2005-09-28 10:39:00,1.17788,1.17805,1.17785,1.17792,144400002.0
2005-09-28 10:40:00,1.17783,1.17794,1.17783,1.17789,55000000.0
2005-09-28 10:41:00,1.17789,1.178,1.17789,1.17797,106699999.0
2005-09-28 10:42:00,1.17798,1.17798,1.17792,1.17798,95000000.0
2005-09-28 10:43:00,1.17784,1.17798,1.17762,1.17785,81700002.0
2005-09-28 10:44:00,1.17775,1.17787,1.17765,1.17783,55700001.0
2005-09-28 10:45:00,1.17792,1.17818,1.17792,1.17816,96800001.0
2005-09-28 10:46:00,1.17814,1.17814,1.17777,1.17777,121200001.0
2005-09-28 10:47:00,1.17772,1.17774,1.17769,1.1777,52300000.0
2005-09-28 10:48:00,1.17761,1.17778,1.17759,1.17778,139400000.0
2005-09-28 10:49:00,1.17783,1.17793,1.17773,1.17793,95800000.0
2005-09-28 10:50:00,1.17792,1.17795,1.1778,1.17795,131100001.0
2005-09-28 10:51:00,1.17792,1.17795,1.17785,1.17795,130000000.0
2005-09-28 10:52:00,1.17788,1.1779,1.17782,1.17782,66500000.0
2005-09-28 10:53:00,1.17792,1.17794,1.17792,1.17794,43000000.0
2005-09-28 10:54:00,1.178,1.17805,1.17795,1.17805,91499998.0
2005-09-28 10:55:00,1.17802,1.17805,1.17795,1.17795,64900000.0
2005-09-28 10:56:00,1.17795,1.17805,1.17795,1.178,101500000.0
2005-09-28 10:57:00,1.17795,1.17807,1.17793,1.17793,87800000.0
2005-09-28 10:58:00,1.178,1.17805,1.17792,1.178,62100000.0
2005-09-28 10:59:00,1.17805,1.17805,1.17797,1.178,16900000.0
2005-09-28 11:00:00,1.17793,1.17806,1.17793,1.17806,97600001.0
2005-09-28 11:01:00,1.17812,1.1782,1.1781,1.17819,82399998.0
2005-09-28 11:02:00,1.1782,1.1782,1.17815,1.1782,97799999.0
2005-09-28 11:03:00,1.17827,1.1785,1.17827,1.1784,116099998.0
2005-09-28 11:04:00,1.17837,1.17856,1.17837,1.17856,115000002.0
2005-09-28 11:05:00,1.17856,1.17865,1.17855,1.17865,77800001.0
2005-09-28 11:06:00,1.17872,1.17878,1.17871,1.17878,43000001.0
2005-09-28 11:07:00,1.17876,1.17876,1.17866,1.17866,30400000.0
2005-09-28 11:08:00,1.17873,1.17879,1.17872,1.17872,50699999.0
2005-09-28 11:09:00,1.17865,1.17872,1.17849,1.17849,71500001.0
2005-09-28 11:10:00,1.17835,1.17835,1.17798,1.17798,76100001.0
2005-09-28 11:11:00,1.17792,1.17814,1.17792,1.17805,129800000.0
2005-09-28 11:12:00,1.17794,1.17794,1.17754,1.1776,142200000.0
2005-09-28 11:13:00,1.17765,1.17775,1.17765,1.17766,37900001.0
2005-09-28 11:14:00,1.17772,1.17775,1.17753,1.17753,57600001.0
2005-09-28 11:15:00,1.17753,1.17763,1.17749,1.17758,125099998.0
2005-09-28 11:16:00,1.17763,1.1778,1.17763,1.17763,155800000.0
2005-09-28 11:17:00,1.17755,1.1776,1.17755,1.17758,23100000.0
2005-09-28 11:18:00,1.17755,1.1776,1.17755,1.17755,39599998.0
2005-09-28 11:19:00,1.1776,1.17765,1.17755,1.17755,79400000.0
2005-09-28 11:20:00,1.1776,1.1776,1.17752,1.17752,177199999.0
2005-09-28 11:21:00,1.17765,1.17779,1.17765,1.17766,27900000.0
2005-09-28 11:22:00,1.17762,1.17775,1.17762,1.17775,92699999.0
2005-09-28 11:23:00,1.17765,1.17775,1.17765,1.17775,33299999.0
2005-09-28 11:24:00,1.1778,1.17815,1.1778,1.17815,30300001.0
2005-09-28 11:25:00,1.17839,1.17873,1.17839,1.17873,239700005.0
2005-09-28 11:26:00,1.17877,1.17877,1.17859,1.17859,165200000.0
2005-09-28 11:27:00,1.17867,1.17867,1.17857,1.17862,167500004.0
2005-09-28 11:28:00,1.1786,1.17865,1.17855,1.1786,51200000.0
2005-09-28 11:29:00,1.17854,1.1787,1.17854,1.17863,151900000.0
2005-09-28 11:30:00,1.1787,1.17873,1.17865,1.1787,66400000.0
2005-09-28 11:31:00,1.1787,1.17875,1.17868,1.17875,50500000.0
2005-09-28 11:32:00,1.17868,1.17868,1.1785,1.17853,177599999.0
2005-09-28 11:33:00,1.17847,1.1788,1.17847,1.1788,94600003.0
2005-09-28 11:34:00,1.17879,1.17879,1.17868,1.17878,136199999.0
2005-09-28 11:35:00,1.1788,1.17883,1.17873,1.17875,65500000.0
2005-09-28 11:36:00,1.17873,1.17877,1.17858,1.17858,71600000.0
2005-09-28 11:37:00,1.17837,1.17837,1.17787,1.17787,84999998.0
2005-09-28 11:38:00,1.17787,1.17795,1.17785,1.17795,85199999.0
2005-09-28 11:39:00,1.17788,1.17788,1.17764,1.17767,90800000.0
2005-09-28 11:40:00,1.17759,1.17772,1.17759,1.17762,119600002.0
2005-09-28 11:41:00,1.17765,1.17765,1.17752,1.17758,107599999.0
2005-09-28 11:42:00,1.1776,1.17765,1.17755,1.17755,120200000.0
2005-09-28 11:43:00,1.1776,1.17762,1.17753,1.17762,117800001.0
2005-09-28 11:44:00,1.17735,1.17747,1.17735,1.17745,40500000.0
2005-09-28 11:45:00,1.1776,1.17765,1.1776,1.17762,83800000.0
2005-09-28 11:46:00,1.17765,1.17765,1.17755,1.17765,61499999.0
2005-09-28 11:47:00,1.17756,1.17756,1.17754,1.17754,30400000.0
2005-09-28 11:48:00,1.17745,1.17755,1.17745,1.17752,23400000.0
2005-09-28 11:49:00,1.1776,1.1776,1.17747,1.17758,94499999.0
2005-09-28 11:50:00,1.17769,1.17808,1.17769,1.17784,56599999.0
2005-09-28 11:51:00,1.17787,1.1781,1.17787,1.178,123000001.0
2005-09-28 11:52:00,1.1781,1.17815,1.17805,1.17808,118300001.0
2005-09-28 11:53:00,1.17798,1.17801,1.17789,1.178,65200000.0
2005-09-28 11:54:00,1.17815,1.17815,1.17805,1.17808,102700000.0
2005-09-28 11:55:00,1.17818,1.17828,1.17813,1.17828,186799998.0
2005-09-28 11:56:00,1.1783,1.1783,1.17822,1.1783,98200005.0
2005-09-28 11:57:00,1.1783,1.17835,1.17825,1.17825,128900000.0
2005-09-28 11:58:00,1.17821,1.17821,1.17811,1.17813,69899999.0
2005-09-28 11:59:00,1.17822,1.17832,1.17822,1.17828,84000000.0
2005-09-28 12:00:00,1.17835,1.17835,1.17825,1.1783,48900000.0
2005-09-28 12:01:00,1.17834,1.17849,1.17834,1.17849,72900000.0
2005-09-28 12:02:00,1.17858,1.17867,1.17858,1.17864,99999997.0
2005-09-28 12:03:00,1.17867,1.1787,1.17863,1.17863,67200000.0
2005-09-28 12:04:00,1.17861,1.17861,1.17824,1.17825,31600000.0
2005-09-28 12:05:00,1.17821,1.17831,1.17818,1.17821,92099997.0
2005-09-28 12:06:00,1.17838,1.1784,1.17827,1.17827,52000000.0
2005-09-28 12:07:00,1.1783,1.1783,1.17825,1.17825,37000000.0
2005-09-28 12:08:00,1.17825,1.17835,1.1782,1.17835,128600001.0
2005-09-28 12:09:00,1.17832,1.17839,1.17829,1.17839,119500001.0
2005-09-28 12:10:00,1.17845,1.17857,1.17845,1.1785,27100000.0
2005-09-28 12:11:00,1.17835,1.17845,1.17835,1.17842,85300000.0
2005-09-28 12:12:00,1.17827,1.17827,1.17798,1.17817,99800000.0
2005-09-28 12:13:00,1.17813,1.17817,1.17795,1.17795,84699999.0
2005-09-28 12:14:00,1.17785,1.17785,1.1776,1.1776,99300000.0
2005-09-28 12:15:00,1.17765,1.17795,1.17765,1.17785,63100001.0
2005-09-28 12:16:00,1.17792,1.17797,1.1777,1.1777,114899996.0
2005-09-28 12:17:00,1.17763,1.17763,1.17747,1.17747,124200004.0
2005-09-28 12:18:00,1.1775,1.17753,1.17742,1.17742,135300000.0
2005-09-28 12:19:00,1.17748,1.17748,1.17742,1.17748,62200000.0
2005-09-28 12:20:00,1.17745,1.17745,1.17718,1.17718,117600002.0
2005-09-28 12:21:00,1.17706,1.17717,1.17702,1.17705,123100002.0
2005-09-28 12:22:00,1.17714,1.17714,1.17704,1.17711,177200003.0
2005-09-28 12:23:00,1.17706,1.17706,1.17682,1.17689,91100002.0
2005-09-28 12:24:00,1.1769,1.1769,1.17685,1.17685,40400000.0
2005-09-28 12:25:00,1.17684,1.17693,1.1768,1.17682,137600000.0
2005-09-28 12:26:00,1.17685,1.17685,1.17678,1.17678,126199999.0
2005-09-28 12:27:00,1.17677,1.17692,1.17671,1.17692,99900002.0
2005-09-28 12:28:00,1.17687,1.1769,1.17682,1.1769,122000001.0
2005-09-28 12:29:00,1.17672,1.17672,1.17638,1.17638,77800000.0
2005-09-28 12:30:00,1.17647,1.1766,1.17647,1.17647,65099999.0
2005-09-28 12:31:00,1.17645,1.17657,1.17641,1.17657,49600000.0
2005-09-28 12:32:00,1.17646,1.17656,1.17642,1.1765,179500000.0
2005-09-28 12:33:00,1.17659,1.17672,1.17659,1.17666,42900000.0
2005-09-28 12:34:00,1.17666,1.17678,1.17656,1.17656,83099998.0
2005-09-28 12:35:00,1.17665,1.17665,1.17655,1.17655,26400000.0
2005-09-28 12:36:00,1.17657,1.17657,1.17655,1.17655,22300000.0
2005-09-28 12:37:00,1.17662,1.17667,1.17657,1.17667,130400000.0
2005-09-28 12:38:00,1.17672,1.17672,1.1767,1.1767,1600000.0
2005-09-28 12:39:00,1.17675,1.17675,1.17665,1.1767,66200001.0
2005-09-28 12:40:00,1.17677,1.17681,1.17668,1.17681,133800002.0
2005-09-28 12:41:00,1.1768,1.1768,1.17678,1.1768,160900002.0
2005-09-28 12:42:00,1.17684,1.17697,1.17681,1.17683,62200001.0
2005-09-28 12:43:00,1.17679,1.17686,1.17679,1.17686,24100000.0
2005-09-28 12:44:00,1.17679,1.17692,1.17679,1.17689,114700000.0
2005-09-28 12:45:00,1.17687,1.17692,1.17676,1.17682,106699999.0
2005-09-28 12:46:00,1.1768,1.1768,1.17664,1.17664,47700001.0
2005-09-28 12:47:00,1.17665,1.17688,1.17665,1.17688,82400000.0
2005-09-28 12:48:00,1.17698,1.17707,1.17691,1.17707,61299999.0
2005-09-28 12:49:00,1.17704,1.17704,1.17686,1.17691,35100000.0
2005-09-28 12:50:00,1.17695,1.17712,1.17695,1.17712,96200003.0
2005-09-28 12:51:00,1.17707,1.1771,1.177,1.1771,105500003.0
2005-09-28 12:52:00,1.177,1.17716,1.17688,1.17716,90399998.0
2005-09-28 12:53:00,1.1771,1.17712,1.1771,1.17712,12400000.0
2005-09-28 12:54:00,1.17725,1.17768,1.17725,1.17755,58399999.0
2005-09-28 12:55:00,1.17753,1.17775,1.17735,1.17735,136200001.0
2005-09-28 12:56:00,1.17732,1.17736,1.17719,1.17722,98699998.0
2005-09-28 12:57:00,1.1772,1.1772,1.17701,1.1771,89400002.0
2005-09-28 12:58:00,1.17707,1.17717,1.17707,1.17717,8800000.0
2005-09-28 12:59:00,1.17716,1.17716,1.17702,1.17712,71600000.0
2005-09-28 13:00:00,1.17702,1.17702,1.17658,1.17658,134100000.0
2005-09-28 13:01:00,1.1766,1.17661,1.1764,1.17661,70700000.0
2005-09-28 13:02:00,1.17662,1.17675,1.17662,1.17675,45500001.0
2005-09-28 13:03:00,1.1768,1.1768,1.17677,1.17677,78900001.0
2005-09-28 13:04:00,1.17682,1.17685,1.17676,1.17676,75700001.0
2005-09-28 13:05:00,1.17674,1.17677,1.1766,1.1766,125900002.0
2005-09-28 13:06:00,1.17668,1.17668,1.17662,1.17662,40600000.0
2005-09-28 13:07:00,1.17668,1.17678,1.17668,1.17674,191100004.0
2005-09-28 13:08:00,1.17686,1.17715,1.17686,1.17715,122600002.0
2005-09-28 13:09:00,1.17724,1.17754,1.17724,1.17754,70000001.0
2005-09-28 13:10:00,1.17755,1.17755,1.17732,1.17732,72199999.0
2005-09-28 13:11:00,1.1773,1.1773,1.17726,1.17729,81500003.0
2005-09-28 13:12:00,1.17727,1.17727,1.17727,1.17727,11200000.0
2005-09-28 13:13:00,1.17723,1.17724,1.17723,1.17724,6700000.0
2005-09-28 13:14:00,1.17718,1.17718,1.17712,1.17712,63100000.0
2005-09-28 13:15:00,1.17705,1.17715,1.17705,1.17715,35700000.0
2005-09-28 13:16:00,1.17715,1.17721,1.17715,1.17721,8800000.0
2005-09-28 13:17:00,1.17732,1.17733,1.17712,1.17722,40200000.0
2005-09-28 13:18:00,1.17735,1.17735,1.17732,1.17732,27100000.0
2005-09-28 13:19:00,1.1773,1.1773,1.1773,1.1773,44800000.0
2005-09-28 13:20:00,1.17728,1.17735,1.17725,1.1773,88599999.0
2005-09-28 13:21:00,1.17722,1.17722,1.17718,1.17718,19100000.0
2005-09-28 13:22:00,1.17702,1.17715,1.17702,1.1771,141700003.0
2005-09-28 13:23:00,1.17712,1.17715,1.1767,1.1767,101999999.0
2005-09-28 13:24:00,1.17673,1.17691,1.17671,1.17691,50400000.0
2005-09-28 13:25:00,1.1769,1.1769,1.17685,1.17688,44299999.0
2005-09-28 13:26:00,1.17685,1.1769,1.17685,1.17685,10400000.0
2005-09-28 13:27:00,1.1769,1.1769,1.17685,1.1769,147600002.0
2005-09-28 13:28:00,1.17695,1.177,1.17695,1.177,19200000.0
2005-09-28 13:29:00,1.17713,1.17721,1.17711,1.17712,43800000.0
2005-09-28 13:30:00,1.17722,1.17738,1.1772,1.1773,157399998.0
2005-09-28 13:31:00,1.17726,1.17738,1.17712,1.17712,71000000.0
2005-09-28 13:32:00,1.17717,1.17731,1.17717,1.17731,27199999.0
2005-09-28 13:33:00,1.17745,1.17745,1.17733,1.17738,103199999.0
2005-09-28 13:34:00,1.17727,1.17739,1.17727,1.17731,130699999.0
2005-09-28 13:35:00,1.17729,1.17734,1.1772,1.17734,187300001.0
2005-09-28 13:36:00,1.17728,1.17728,1.17724,1.17725,134499998.0
2005-09-28 13:37:00,1.17725,1.17725,1.17725,1.17725,4000000.0
2005-09-28 13:38:00,1.17721,1.17738,1.17721,1.17738,89699999.0
2005-09-28 13:39:00,1.17747,1.17753,1.17747,1.17753,26300000.0
2005-09-28 13:40:00,1.17755,1.17755,1.17747,1.17755,68800000.0
2005-09-28 13:41:00,1.17758,1.1776,1.1774,1.17752,158600000.0
2005-09-28 13:42:00,1.17762,1.17762,1.1774,1.17745,167000000.0
2005-09-28 13:43:00,1.17757,1.17759,1.17747,1.17747,45300000.0
2005-09-28 13:44:00,1.17747,1.1775,1.17742,1.17742,81300000.0
2005-09-28 13:45:00,1.17745,1.17755,1.17745,1.17755,103400002.0
2005-09-28 13:46:00,1.17755,1.17755,1.1775,1.1775,44199999.0
2005-09-28 13:47:00,1.17742,1.17742,1.17736,1.17741,166000003.0
2005-09-28 13:48:00,1.1774,1.1774,1.17735,1.17735,62200001.0
2005-09-28 13:49:00,1.17733,1.17733,1.17696,1.17703,154499999.0
2005-09-28 13:50:00,1.17703,1.17703,1.17685,1.17697,124799999.0
2005-09-28 13:51:00,1.177,1.177,1.177,1.177,64700000.0
2005-09-28 13:52:00,1.17695,1.17705,1.17695,1.177,84200000.0
2005-09-28 13:53:00,1.17698,1.177,1.17698,1.177,55000000.0
2005-09-28 13:54:00,1.17699,1.17706,1.17699,1.17706,57200002.0
2005-09-28 13:55:00,1.1771,1.1771,1.17686,1.17696,125000000.0
2005-09-28 13:56:00,1.177,1.17715,1.177,1.17704,88499999.0
2005-09-28 13:57:00,1.17695,1.17705,1.1768,1.177,121800000.0
2005-09-28 13:58:00,1.17708,1.17737,1.17708,1.17727,62200000.0
2005-09-28 13:59:00,1.17729,1.17745,1.17729,1.17738,46200000.0
2005-09-28 14:00:00,1.17736,1.1775,1.17736,1.1775,84600002.0
2005-09-28 14:01:00,1.17765,1.17785,1.17765,1.17772,129300002.0
2005-09-28 14:02:00,1.17768,1.17768,1.17766,1.17768,19700000.0
2005-09-28 14:03:00,1.17763,1.1779,1.17763,1.1779,91600001.0
2005-09-28 14:04:00,1.17783,1.1779,1.17783,1.1779,21700000.0
2005-09-28 14:05:00,1.1779,1.17795,1.17785,1.1779,32400000.0
2005-09-28 14:06:00,1.17776,1.17776,1.17755,1.17756,56800001.0
2005-09-28 14:07:00,1.17757,1.17759,1.17749,1.17753,78500002.0
2005-09-28 14:08:00,1.17743,1.17743,1.17734,1.17734,10400000.0
2005-09-28 14:09:00,1.17712,1.17715,1.17712,1.17715,39200002.0
2005-09-28 14:10:00,1.17725,1.17725,1.17712,1.1772,128500000.0
2005-09-28 14:11:00,1.1772,1.1772,1.17715,1.1772,82800001.0
2005-09-28 14:12:00,1.1772,1.17725,1.17717,1.1772,88600001.0
2005-09-28 14:13:00,1.17707,1.17707,1.17679,1.17682,93500000.0
2005-09-28 14:14:00,1.17672,1.17682,1.17665,1.17677,57500001.0
2005-09-28 14:15:00,1.17675,1.17689,1.17675,1.17689,121400000.0
2005-09-28 14:16:00,1.17703,1.17717,1.17696,1.1771,204900001.0
2005-09-28 14:17:00,1.17715,1.17715,1.17707,1.17707,30400000.0
2005-09-28 14:18:00,1.17713,1.17713,1.17712,1.17712,47199999.0
2005-09-28 14:19:00,1.17717,1.17721,1.17707,1.17721,86800002.0
2005-09-28 14:20:00,1.17709,1.17709,1.17688,1.17697,91600000.0
2005-09-28 14:21:00,1.177,1.17705,1.17688,1.17705,127599999.0
2005-09-28 14:22:00,1.1771,1.1771,1.17689,1.17706,59800001.0
2005-09-28 14:23:00,1.17716,1.17721,1.17703,1.17703,162599999.0
2005-09-28 14:24:00,1.17707,1.17714,1.17698,1.17714,71600001.0
2005-09-28 14:25:00,1.17715,1.17715,1.17703,1.17705,73299997.0
2005-09-28 14:26:00,1.17711,1.1773,1.17711,1.1773,15300000.0
2005-09-28 14:27:00,1.17737,1.17737,1.17727,1.17729,102200003.0
2005-09-28 14:28:00,1.17727,1.17728,1.17722,1.17728,92299998.0
2005-09-28 14:29:00,1.17708,1.17708,1.17698,1.17698,34600000.0
2005-09-28 14:30:00,1.17597,1.17801,1.17487,1.17801,172999998.0
2005-09-28 14:31:00,1.178,1.17811,1.178,1.1781,88600000.0
2005-09-28 14:32:00,1.17811,1.17831,1.17805,1.17819,104099999.0
2005-09-28 14:33:00,1.17795,1.17795,1.17767,1.17777,94500000.0
2005-09-28 14:34:00,1.17775,1.17775,1.17735,1.1774,102500001.0
2005-09-28 14:35:00,1.1774,1.17749,1.17722,1.1773,175899997.0
2005-09-28 14:36:00,1.1773,1.1774,1.1772,1.17726,91900000.0
2005-09-28 14:37:00,1.17708,1.17708,1.17669,1.17677,50000000.0
2005-09-28 14:38:00,1.17677,1.17691,1.17677,1.17683,122200001.0
2005-09-28 14:39:00,1.17675,1.17692,1.17658,1.17692,94500001.0
2005-09-28 14:40:00,1.17688,1.17697,1.17679,1.17693,151400002.0
2005-09-28 14:41:00,1.17698,1.1771,1.17692,1.17705,193399998.0
2005-09-28 14:42:00,1.17701,1.17707,1.17693,1.17693,52600001.0
2005-09-28 14:43:00,1.17689,1.17708,1.17689,1.17706,55200000.0
2005-09-28 14:44:00,1.17706,1.17707,1.17695,1.17707,97499998.0
2005-09-28 14:45:00,1.17714,1.17722,1.17705,1.17722,167500004.0
2005-09-28 14:46:00,1.17715,1.17717,1.17688,1.17688,113799999.0
2005-09-28 14:47:00,1.17678,1.17687,1.17672,1.17677,75700002.0
2005-09-28 14:48:00,1.17668,1.17678,1.17666,1.17669,75100000.0
2005-09-28 14:49:00,1.17673,1.17673,1.1766,1.17666,109599999.0
2005-09-28 14:50:00,1.17675,1.1768,1.17658,1.17678,129300000.0
2005-09-28 14:51:00,1.1766,1.1766,1.1764,1.1764,92900001.0
2005-09-28 14:52:00,1.17638,1.17638,1.17617,1.17621,81900002.0
2005-09-28 14:53:00,1.17629,1.17639,1.17605,1.17606,119800000.0
2005-09-28 14:54:00,1.17593,1.17616,1.17593,1.1761,47400000.0
2005-09-28 14:55:00,1.17618,1.17625,1.17611,1.17618,80900001.0
2005-09-28 14:56:00,1.17615,1.17635,1.17615,1.17635,78100000.0
2005-09-28 14:57:00,1.17633,1.17651,1.17633,1.17649,108900001.0
2005-09-28 14:58:00,1.1765,1.17658,1.17646,1.17648,94200001.0
2005-09-28 14:59:00,1.1766,1.17665,1.17657,1.17662,82700002.0
2005-09-28 15:00:00,1.17653,1.17658,1.17637,1.17652,202900002.0
2005-09-28 15:01:00,1.17657,1.17657,1.17636,1.17636,136900000.0
2005-09-28 15:02:00,1.17638,1.17643,1.17637,1.17641,54900000.0
2005-09-28 15:03:00,1.17644,1.17657,1.17639,1.17656,126499999.0
2005-09-28 15:04:00,1.17655,1.17671,1.1765,1.17671,104600002.0
2005-09-28 15:05:00,1.1769,1.17717,1.17685,1.17706,91499999.0
2005-09-28 15:06:00,1.17723,1.17742,1.17723,1.1774,89699999.0
2005-09-28 15:07:00,1.17749,1.17752,1.17734,1.17734,77299998.0
2005-09-28 15:08:00,1.17727,1.17734,1.17702,1.17702,142100001.0
2005-09-28 15:09:00,1.17702,1.17712,1.17702,1.17703,137300001.0
2005-09-28 15:10:00,1.17701,1.17701,1.17686,1.17694,124200000.0
2005-09-28 15:11:00,1.177,1.17711,1.1769,1.17711,157400000.0
2005-09-28 15:12:00,1.17715,1.17715,1.17705,1.1771,126400003.0
2005-09-28 15:13:00,1.17705,1.1772,1.17705,1.17718,178400000.0
2005-09-28 15:14:00,1.1772,1.17725,1.17715,1.17715,49600000.0
2005-09-28 15:15:00,1.1772,1.1772,1.17686,1.17686,54800001.0
2005-09-28 15:16:00,1.17675,1.17675,1.17666,1.17675,69400001.0
2005-09-28 15:17:00,1.17689,1.17699,1.17687,1.17688,129600000.0
2005-09-28 15:18:00,1.17691,1.177,1.17676,1.17678,95700002.0
2005-09-28 15:19:00,1.17668,1.17669,1.17639,1.17639,109099999.0
2005-09-28 15:20:00,1.1763,1.17645,1.1763,1.17644,62399999.0
2005-09-28 15:21:00,1.17645,1.17669,1.17645,1.17669,74300000.0
2005-09-28 15:22:00,1.17675,1.17686,1.17675,1.1768,115600000.0
2005-09-28 15:23:00,1.17672,1.17677,1.17671,1.17672,54499999.0
2005-09-28 15:24:00,1.17678,1.17678,1.17676,1.17678,28600001.0
2005-09-28 15:25:00,1.1767,1.1767,1.17665,1.17665,72499998.0
2005-09-28 15:26:00,1.17663,1.1767,1.17661,1.17665,67400001.0
2005-09-28 15:27:00,1.17668,1.17668,1.1766,1.17662,118900001.0
2005-09-28 15:28:00,1.17655,1.17665,1.17655,1.1766,56700002.0
2005-09-28 15:29:00,1.17665,1.17665,1.17655,1.17655,20100000.0
2005-09-28 15:30:00,1.17653,1.17665,1.17653,1.1766,69200000.0
2005-09-28 15:31:00,1.17665,1.17667,1.17659,1.17661,85900002.0
2005-09-28 15:32:00,1.17678,1.17678,1.17666,1.17666,124899999.0
2005-09-28 15:33:00,1.17667,1.17674,1.17667,1.17671,69000000.0
2005-09-28 15:34:00,1.1768,1.1768,1.17661,1.17664,181500001.0
2005-09-28 15:35:00,1.17663,1.17677,1.17663,1.17677,59299999.0
2005-09-28 15:36:00,1.17673,1.17675,1.17662,1.17668,183999997.0
2005-09-28 15:37:00,1.17663,1.1767,1.1766,1.1766,13700000.0
2005-09-28 15:38:00,1.1765,1.17653,1.17642,1.17651,56800001.0
2005-09-28 15:39:00,1.17652,1.17659,1.17647,1.17658,80800001.0
2005-09-28 15:40:00,1.1766,1.17665,1.17655,1.1766,104000001.0
2005-09-28 15:41:00,1.17651,1.17669,1.17651,1.17663,91999999.0
2005-09-28 15:42:00,1.17653,1.17662,1.17648,1.1766,31200000.0
2005-09-28 15:43:00,1.1768,1.1768,1.1768,1.1768,24700000.0
2005-09-28 15:44:00,1.17678,1.17678,1.17649,1.1765,95800002.0
2005-09-28 15:45:00,1.17645,1.1766,1.17645,1.1766,22500000.0
2005-09-28 15:46:00,1.17657,1.17675,1.17652,1.1766,72700000.0
2005-09-28 15:47:00,1.1766,1.17665,1.17653,1.17653,78600001.0
2005-09-28 15:48:00,1.17662,1.17675,1.17659,1.17659,57200000.0
2005-09-28 15:49:00,1.17662,1.17665,1.17656,1.17657,146800004.0
2005-09-28 15:50:00,1.17666,1.17666,1.17664,1.17664,4000000.0
2005-09-28 15:51:00,1.17667,1.17668,1.17661,1.17668,108599998.0
2005-09-28 15:52:00,1.17668,1.1769,1.17668,1.17683,121099998.0
2005-09-28 15:53:00,1.17692,1.17698,1.17687,1.17687,67900000.0
2005-09-28 15:54:00,1.17704,1.17733,1.17704,1.17733,63400000.0
2005-09-28 15:55:00,1.1774,1.1774,1.17722,1.17735,56299999.0
2005-09-28 15:56:00,1.17742,1.17742,1.17727,1.17729,62700000.0
2005-09-28 15:57:00,1.17737,1.17778,1.17737,1.17778,117799998.0
2005-09-28 15:58:00,1.17795,1.17808,1.17795,1.17807,127599999.0
2005-09-28 15:59:00,1.17805,1.17831,1.17796,1.17807,115100001.0
2005-09-28 16:00:00,1.17786,1.17786,1.17749,1.17749,82799999.0
2005-09-28 16:01:00,1.17735,1.17735,1.17724,1.1773,158100003.0
2005-09-28 16:02:00,1.17749,1.17761,1.17749,1.17761,32900001.0
2005-09-28 16:03:00,1.17775,1.17775,1.17744,1.17744,47600000.0
2005-09-28 16:04:00,1.17731,1.17734,1.17718,1.17718,62900000.0
2005-09-28 16:05:00,1.17727,1.17727,1.17723,1.17723,16700000.0
2005-09-28 16:06:00,1.17727,1.17735,1.17718,1.17735,79400001.0
2005-09-28 16:07:00,1.17749,1.17754,1.17718,1.17718,205800002.0
2005-09-28 16:08:00,1.17719,1.17722,1.17711,1.17722,66199999.0
2005-09-28 16:09:00,1.1772,1.1772,1.17704,1.17708,39000001.0
2005-09-28 16:10:00,1.17716,1.17746,1.17713,1.17746,65099999.0
2005-09-28 16:11:00,1.17752,1.17759,1.17722,1.17722,68399998.0
2005-09-28 16:12:00,1.17708,1.17708,1.17698,1.17705,127899995.0
2005-09-28 16:13:00,1.17709,1.17741,1.17709,1.17718,53799999.0
2005-09-28 16:14:00,1.17707,1.17727,1.17707,1.17727,76700000.0
2005-09-28 16:15:00,1.17714,1.17738,1.17711,1.17711,99090001.0
2005-09-28 16:16:00,1.17694,1.17695,1.1768,1.17695,104199998.0
2005-09-28 16:17:00,1.17715,1.17731,1.17715,1.17721,112500004.0
2005-09-28 16:18:00,1.17715,1.17715,1.17701,1.17705,134000001.0
2005-09-28 16:19:00,1.17708,1.17723,1.17701,1.17717,148000000.0
2005-09-28 16:20:00,1.17717,1.17724,1.17715,1.17715,124200000.0
2005-09-28 16:21:00,1.1772,1.17753,1.1772,1.17753,105500001.0
2005-09-28 16:22:00,1.17749,1.1777,1.17749,1.17764,112399999.0
2005-09-28 16:23:00,1.17762,1.17762,1.17748,1.17753,157200002.0
2005-09-28 16:24:00,1.17753,1.17753,1.17731,1.17731,90599998.0
2005-09-28 16:25:00,1.17726,1.17726,1.17714,1.17726,49300000.0
2005-09-28 16:26:00,1.17725,1.17736,1.17721,1.17731,150100000.0
2005-09-28 16:27:00,1.17725,1.17725,1.1771,1.17723,115200003.0
2005-09-28 16:28:00,1.1772,1.1772,1.17706,1.17713,157800000.0
2005-09-28 16:29:00,1.1771,1.17728,1.17703,1.17728,77599999.0
2005-09-28 16:30:00,1.17712,1.17762,1.17697,1.17738,159500002.0
2005-09-28 16:31:00,1.17737,1.17755,1.17729,1.17742,92799998.0
2005-09-28 16:32:00,1.1774,1.17771,1.17724,1.17751,62800000.0
2005-09-28 16:33:00,1.17751,1.17781,1.17744,1.1778,148300000.0
2005-09-28 16:34:00,1.17764,1.17783,1.17727,1.17727,107600002.0
2005-09-28 16:35:00,1.17731,1.17753,1.17731,1.17738,43000001.0
2005-09-28 16:36:00,1.17758,1.17833,1.17758,1.17821,63200000.0
2005-09-28 16:37:00,1.1783,1.17833,1.17781,1.17807,90099999.0
2005-09-28 16:38:00,1.17827,1.17845,1.17795,1.17842,208400003.0
2005-09-28 16:39:00,1.17845,1.1787,1.17823,1.17863,87300001.0
2005-09-28 16:40:00,1.17843,1.17887,1.17837,1.17862,127499999.0
2005-09-28 16:41:00,1.17858,1.17862,1.17816,1.17816,71100000.0
2005-09-28 16:42:00,1.1787,1.1788,1.17844,1.17872,85899999.0
2005-09-28 16:43:00,1.17887,1.17951,1.17887,1.17951,62300000.0
2005-09-28 16:44:00,1.17955,1.17986,1.17942,1.17978,180199998.0
2005-09-28 16:45:00,1.17975,1.18018,1.17975,1.18006,111000001.0
2005-09-28 16:46:00,1.17987,1.18002,1.17969,1.17996,50000000.0
2005-09-28 16:47:00,1.18002,1.18002,1.17963,1.17979,76700000.0
2005-09-28 16:48:00,1.17978,1.17978,1.17944,1.17959,84300001.0
2005-09-28 16:49:00,1.17984,1.1802,1.1797,1.1802,71100000.0
2005-09-28 16:50:00,1.17746,1.18018,1.17746,1.18018,183700000.0
2005-09-28 16:51:00,1.18051,1.18052,1.18026,1.18032,78500000.0
2005-09-28 16:52:00,1.1805,1.18073,1.1805,1.18073,26300001.0
2005-09-28 16:53:00,1.18115,1.18136,1.18109,1.18109,104499997.0
2005-09-28 16:54:00,1.18095,1.1812,1.18086,1.1812,70399999.0
2005-09-28 16:55:00,1.18134,1.18134,1.18123,1.18123,53300000.0
2005-09-28 16:56:00,1.18122,1.18122,1.1808,1.18082,97400000.0
2005-09-28 16:57:00,1.18083,1.18087,1.18083,1.18087,53200000.0
2005-09-28 16:58:00,1.18083,1.18083,1.18065,1.18072,138099999.0
2005-09-28 16:59:00,1.18084,1.18132,1.18084,1.18121,134800002.0
2005-09-28 17:00:00,1.18126,1.18145,1.18126,1.1814,172100002.0
2005-09-28 17:01:00,1.18111,1.18111,1.18096,1.18096,37700002.0
2005-09-28 17:02:00,1.18078,1.18079,1.18055,1.18055,136800003.0
2005-09-28 17:03:00,1.18059,1.18068,1.18023,1.18023,97299999.0
2005-09-28 17:04:00,1.18008,1.18027,1.18001,1.1801,205599999.0
2005-09-28 17:05:00,1.18027,1.18033,1.18027,1.18033,13000000.0
2005-09-28 17:06:00,1.18038,1.18086,1.18038,1.18086,124100001.0
2005-09-28 17:07:00,1.18096,1.18105,1.18085,1.18105,53999999.0
2005-09-28 17:08:00,1.18107,1.18116,1.18101,1.18101,122299998.0
2005-09-28 17:09:00,1.18098,1.18109,1.18098,1.18106,138200000.0
2005-09-28 17:10:00,1.18093,1.18097,1.18082,1.1809,155000001.0
2005-09-28 17:11:00,1.18089,1.18107,1.18082,1.181,73700000.0
2005-09-28 17:12:00,1.18092,1.18092,1.18078,1.18082,9500000.0
2005-09-28 17:13:00,1.18068,1.18099,1.18068,1.18092,144599998.0
2005-09-28 17:14:00,1.18095,1.18112,1.18087,1.18103,97699999.0
2005-09-28 17:15:00,1.18114,1.18122,1.18099,1.18099,31200000.0
2005-09-28 17:16:00,1.18104,1.18113,1.18104,1.18105,77200000.0
2005-09-28 17:17:00,1.18102,1.18116,1.18089,1.18089,146299998.0
2005-09-28 17:18:00,1.181,1.18105,1.18089,1.18096,49200001.0
2005-09-28 17:19:00,1.18096,1.18134,1.18096,1.18131,178799997.0
2005-09-28 17:20:00,1.1813,1.1813,1.18108,1.18108,120100000.0
2005-09-28 17:21:00,1.18107,1.18113,1.18107,1.18113,12500000.0
2005-09-28 17:22:00,1.18115,1.18117,1.18107,1.18107,61500001.0
2005-09-28 17:23:00,1.1811,1.1811,1.18089,1.18093,82800001.0
2005-09-28 17:24:00,1.18095,1.18107,1.18093,1.18107,170400003.0
2005-09-28 17:25:00,1.18092,1.18092,1.18078,1.18078,15900000.0
2005-09-28 17:26:00,1.18064,1.18074,1.18064,1.18072,133000002.0
2005-09-28 17:27:00,1.18086,1.18092,1.18086,1.18092,55999998.0
2005-09-28 17:28:00,1.18077,1.1809,1.18074,1.18081,120799998.0
2005-09-28 17:29:00,1.18079,1.18086,1.18079,1.18086,25500001.0
2005-09-28 17:30:00,1.18092,1.18109,1.18091,1.18105,45200000.0
2005-09-28 17:31:00,1.18118,1.18123,1.18105,1.18105,93000000.0
2005-09-28 17:32:00,1.18105,1.18107,1.18098,1.18107,39599999.0
2005-09-28 17:33:00,1.18097,1.1811,1.18097,1.18105,158299997.0
2005-09-28 17:34:00,1.18109,1.18113,1.18093,1.18093,114100000.0
2005-09-28 17:35:00,1.18096,1.18111,1.18096,1.18111,72299999.0
2005-09-28 17:36:00,1.18122,1.18122,1.18108,1.18108,26600000.0
2005-09-28 17:37:00,1.18103,1.18111,1.18103,1.18108,91299999.0
2005-09-28 17:38:00,1.18106,1.18106,1.18101,1.18101,51000000.0
2005-09-28 17:39:00,1.18112,1.18125,1.1811,1.18125,82400000.0
2005-09-28 17:40:00,1.1813,1.18147,1.1813,1.18145,97000000.0
2005-09-28 17:41:00,1.18145,1.18155,1.18145,1.18155,19600001.0
2005-09-28 17:42:00,1.18148,1.18148,1.18134,1.1814,152800001.0
2005-09-28 17:43:00,1.18133,1.1815,1.18119,1.18141,102299999.0
2005-09-28 17:44:00,1.18133,1.18133,1.18101,1.18101,106800000.0
2005-09-28 17:45:00,1.18087,1.18094,1.1805,1.1805,112200003.0
2005-09-28 17:46:00,1.18048,1.1805,1.18025,1.18037,122900001.0
2005-09-28 17:47:00,1.18044,1.18044,1.18023,1.18038,87000001.0
2005-09-28 17:48:00,1.18011,1.18011,1.17964,1.17964,39799999.0
2005-09-28 17:49:00,1.17911,1.17911,1.17896,1.17896,1600000.0
2005-09-28 17:50:00,1.17878,1.17894,1.17878,1.17887,91200001.0
2005-09-28 17:51:00,1.17887,1.17894,1.17877,1.17887,234700000.0
2005-09-28 17:52:00,1.17872,1.17888,1.17864,1.17864,54399999.0
2005-09-28 17:53:00,1.17836,1.17841,1.17815,1.1784,110900000.0
2005-09-28 17:54:00,1.1785,1.17863,1.1785,1.17863,37900000.0
2005-09-28 17:55:00,1.17856,1.1789,1.1784,1.1789,131400002.0
2005-09-28 17:56:00,1.179,1.179,1.17881,1.179,77900000.0
2005-09-28 17:57:00,1.17901,1.17901,1.17885,1.17889,153799999.0
2005-09-28 17:58:00,1.1788,1.17886,1.17867,1.17867,187600002.0
2005-09-28 17:59:00,1.17838,1.17838,1.178,1.178,83100002.0
2005-09-28 18:00:00,1.17797,1.17801,1.17768,1.17768,73200001.0
2005-09-28 18:01:00,1.17767,1.17814,1.17767,1.17814,465499998.0
2005-09-28 18:02:00,1.17817,1.17837,1.17801,1.17801,900100004.0
2005-09-28 18:03:00,1.17808,1.17831,1.17805,1.1781,718800006.0
2005-09-28 18:04:00,1.17811,1.17822,1.17807,1.17817,791099996.0
2005-09-28 18:05:00,1.17822,1.17844,1.17816,1.17842,998300004.0
2005-09-28 18:06:00,1.17838,1.17838,1.17811,1.17815,547400005.0
2005-09-28 18:07:00,1.17811,1.17823,1.17808,1.17811,1211100002.0
2005-09-28 18:08:00,1.17815,1.17836,1.17814,1.17835,1025500001.0
2005-09-28 18:09:00,1.17838,1.17838,1.1783,1.17831,503600003.0
2005-09-28 18:10:00,1.17836,1.17836,1.17815,1.17817,679100005.0
2005-09-28 18:11:00,1.17827,1.17836,1.1782,1.17827,828600002.0
2005-09-28 18:12:00,1.17823,1.17823,1.17809,1.17809,83500001.0
2005-09-28 18:13:00,1.17812,1.17831,1.17809,1.17831,377999999.0
2005-09-28 18:14:00,1.17831,1.17831,1.1781,1.17827,463900003.0
2005-09-28 18:15:00,1.17817,1.17817,1.17786,1.17786,850500009.0
2005-09-28 18:16:00,1.17787,1.17788,1.17773,1.17788,456600002.0
2005-09-28 18:17:00,1.17787,1.17787,1.1776,1.17765,921899997.0
2005-09-28 18:18:00,1.1776,1.1777,1.17746,1.17767,547499997.0
2005-09-28 18:19:00,1.17768,1.1778,1.17754,1.17767,100799999.0
2005-09-28 18:20:00,1.17771,1.17771,1.17742,1.17747,507799999.0
2005-09-28 18:21:00,1.1775,1.17758,1.17741,1.17745,190000003.0
2005-09-28 18:22:00,1.17747,1.17748,1.17737,1.17745,276400001.0
2005-09-28 18:23:00,1.1774,1.1774,1.17723,1.17723,389600001.0
2005-09-28 18:24:00,1.1772,1.17737,1.17707,1.17724,543300004.0
2005-09-28 18:25:00,1.17728,1.1774,1.17725,1.17738,476800001.0
2005-09-28 18:26:00,1.17736,1.17739,1.1771,1.17715,1031200001.0
2005-09-28 18:27:00,1.17719,1.17735,1.17713,1.17735,712099996.0
2005-09-28 18:28:00,1.17734,1.17734,1.1771,1.17722,432200004.0
2005-09-28 18:29:00,1.17721,1.17731,1.17699,1.17702,359000006.0
2005-09-28 18:30:00,1.17704,1.17735,1.17704,1.17735,676000000.0
2005-09-28 18:31:00,1.17738,1.17746,1.17722,1.17722,514499998.0
2005-09-28 18:32:00,1.17733,1.1776,1.17733,1.17757,410799996.0
2005-09-28 18:33:00,1.17758,1.17763,1.17739,1.17744,397500005.0
2005-09-28 18:34:00,1.17744,1.1776,1.17744,1.17748,375100000.0
2005-09-28 18:35:00,1.17742,1.17742,1.17727,1.17738,503200005.0
2005-09-28 18:36:00,1.17743,1.1778,1.17743,1.17761,360400002.0
2005-09-28 18:37:00,1.17757,1.17757,1.17728,1.17728,67700001.0
2005-09-28 18:38:00,1.17724,1.17724,1.17698,1.17703,142300002.0
2005-09-28 18:39:00,1.17698,1.17698,1.17688,1.17692,140900002.0
2005-09-28 18:40:00,1.17693,1.17703,1.17689,1.17697,623000001.0
2005-09-28 18:41:00,1.17697,1.17701,1.17685,1.17685,356600003.0
2005-09-28 18:42:00,1.17688,1.17718,1.17688,1.17718,578900007.0
2005-09-28 18:43:00,1.17725,1.17726,1.17712,1.17726,416800000.0
2005-09-28 18:44:00,1.17728,1.1773,1.1772,1.17722,215399998.0
2005-09-28 18:45:00,1.17727,1.17739,1.17723,1.17727,585200006.0
2005-09-28 18:46:00,1.17728,1.17728,1.17705,1.17705,263100000.0
2005-09-28 18:47:00,1.17703,1.17708,1.17703,1.17708,13600000.0
2005-09-28 18:48:00,1.1771,1.17715,1.1771,1.17715,227200003.0
2005-09-28 18:49:00,1.17721,1.17727,1.1772,1.1772,138699998.0
2005-09-28 18:50:00,1.1772,1.17725,1.17715,1.17725,174900001.0
2005-09-28 18:51:00,1.1772,1.17726,1.17715,1.1772,281499998.0
2005-09-28 18:52:00,1.17722,1.17731,1.17717,1.17728,247000002.0
2005-09-28 18:53:00,1.17734,1.1776,1.17734,1.17752,511300001.0
2005-09-28 18:54:00,1.17752,1.17752,1.17736,1.17738,168700000.0
2005-09-28 18:55:00,1.17735,1.1774,1.17732,1.17737,324100001.0
2005-09-28 18:56:00,1.17737,1.17737,1.1772,1.1772,215700000.0
2005-09-28 18:57:00,1.1772,1.17731,1.17713,1.17722,431200001.0
2005-09-28 18:58:00,1.17725,1.17725,1.17713,1.17716,121599998.0
2005-09-28 18:59:00,1.1772,1.17725,1.17712,1.17712,644800006.0
2005-09-28 19:00:00,1.17715,1.1772,1.17712,1.1772,241000002.0
2005-09-28 19:01:00,1.17713,1.17718,1.17706,1.17706,84400000.0
2005-09-28 19:02:00,1.17698,1.17698,1.1769,1.17698,255900000.0
2005-09-28 19:03:00,1.17702,1.17713,1.17701,1.17703,321500003.0
2005-09-28 19:04:00,1.17713,1.17722,1.17708,1.17714,180200002.0
2005-09-28 19:05:00,1.17715,1.17719,1.17708,1.17716,371500003.0
2005-09-28 19:06:00,1.17723,1.17736,1.1772,1.1772,447699999.0
2005-09-28 19:07:00,1.1772,1.1773,1.1772,1.17726,91100000.0
2005-09-28 19:08:00,1.17711,1.17713,1.17698,1.17704,533000004.0
2005-09-28 19:09:00,1.17708,1.17727,1.17708,1.17723,632900000.0
2005-09-28 19:10:00,1.17728,1.17733,1.17721,1.17727,110500001.0
2005-09-28 19:11:00,1.17728,1.17753,1.17728,1.17753,450299998.0
2005-09-28 19:12:00,1.17758,1.17762,1.17745,1.17745,193600002.0
2005-09-28 19:13:00,1.17741,1.17741,1.17728,1.17734,197299998.0
2005-09-28 19:14:00,1.17732,1.1774,1.17717,1.17735,303500000.0
2005-09-28 19:15:00,1.17728,1.17735,1.17719,1.17735,465100003.0
2005-09-28 19:16:00,1.17737,1.17737,1.17716,1.17722,352500004.0
2005-09-28 19:17:00,1.17725,1.17725,1.17715,1.17722,249000003.0
2005-09-28 19:18:00,1.1772,1.17725,1.17712,1.17722,570899998.0
2005-09-28 19:19:00,1.17713,1.17721,1.17711,1.17711,230299997.0
2005-09-28 19:20:00,1.1771,1.1771,1.17705,1.17705,193000002.0
2005-09-28 19:21:00,1.17709,1.17709,1.17702,1.17706,207500002.0
2005-09-28 19:22:00,1.17699,1.17708,1.1769,1.17708,233399997.0
2005-09-28 19:23:00,1.17696,1.17696,1.17691,1.17691,13600000.0
2005-09-28 19:24:00,1.17682,1.17692,1.17682,1.17687,78300000.0
2005-09-28 19:25:00,1.17696,1.17706,1.17696,1.177,145700000.0
2005-09-28 19:26:00,1.17696,1.17696,1.17689,1.17689,20700000.0
2005-09-28 19:27:00,1.17686,1.17686,1.1765,1.17654,459400000.0
2005-09-28 19:28:00,1.17653,1.1768,1.17653,1.17668,219100000.0
2005-09-28 19:29:00,1.17674,1.17687,1.17674,1.17687,68700000.0
2005-09-28 19:30:00,1.17689,1.17689,1.17671,1.17673,147799998.0
2005-09-28 19:31:00,1.17673,1.17688,1.17673,1.17688,100200000.0
2005-09-28 19:32:00,1.17695,1.17709,1.17685,1.177,82700000.0
2005-09-28 19:33:00,1.17695,1.177,1.17695,1.17695,334500001.0
2005-09-28 19:34:00,1.17695,1.177,1.17695,1.177,60300000.0
2005-09-28 19:35:00,1.177,1.177,1.177,1.177,40300000.0
2005-09-28 19:36:00,1.17697,1.17697,1.17684,1.17684,187299999.0
2005-09-28 19:37:00,1.17697,1.17707,1.17692,1.17694,620299997.0
2005-09-28 19:38:00,1.17687,1.17695,1.17683,1.17685,131900001.0
2005-09-28 19:39:00,1.17686,1.17703,1.17685,1.17698,317100001.0
2005-09-28 19:40:00,1.17707,1.17714,1.17702,1.17714,215399999.0
2005-09-28 19:41:00,1.17709,1.17709,1.17702,1.17702,195100000.0
2005-09-28 19:42:00,1.177,1.17705,1.17698,1.17702,206300001.0
2005-09-28 19:43:00,1.17705,1.17705,1.1769,1.17697,122199999.0
2005-09-28 19:44:00,1.17698,1.17705,1.17698,1.17702,86600001.0
2005-09-28 19:45:00,1.17696,1.17696,1.17684,1.1769,54700000.0
2005-09-28 19:46:00,1.17688,1.17695,1.17687,1.17692,44900000.0
2005-09-28 19:47:00,1.1769,1.1769,1.1769,1.1769,46800000.0
2005-09-28 19:48:00,1.17687,1.17687,1.17683,1.17683,14100000.0
2005-09-28 19:49:00,1.1768,1.17691,1.1768,1.1768,133800001.0
2005-09-28 19:50:00,1.17676,1.17676,1.17646,1.17646,72400001.0
2005-09-28 19:51:00,1.17662,1.17675,1.17662,1.17675,38000000.0
2005-09-28 19:52:00,1.1769,1.1769,1.17685,1.17685,23900000.0
2005-09-28 19:53:00,1.17685,1.17686,1.17655,1.17655,193799999.0
2005-09-28 19:54:00,1.1764,1.1764,1.1762,1.1762,63699999.0
2005-09-28 19:55:00,1.17615,1.17615,1.1758,1.1758,67700003.0
2005-09-28 19:56:00,1.17586,1.17586,1.17529,1.17529,225799998.0
2005-09-28 19:57:00,1.1751,1.1751,1.17484,1.17484,158200002.0
2005-09-28 19:58:00,1.17485,1.17489,1.17444,1.17478,56100001.0
2005-09-28 19:59:00,1.17493,1.17508,1.17493,1.17503,132899999.0
2005-09-28 20:00:00,1.17505,1.17515,1.17499,1.17515,83100000.0
2005-09-28 20:01:00,1.1751,1.17513,1.17496,1.17496,149500001.0
2005-09-28 20:02:00,1.1748,1.1748,1.1744,1.17445,110600002.0
2005-09-28 20:03:00,1.17441,1.17457,1.17427,1.17443,427099999.0
2005-09-28 20:04:00,1.17458,1.17461,1.17457,1.17458,129499999.0
2005-09-28 20:05:00,1.17454,1.17458,1.17447,1.17448,128500001.0
2005-09-28 20:06:00,1.17452,1.17454,1.1742,1.1742,109000001.0
2005-09-28 20:07:00,1.17413,1.17413,1.17316,1.17316,172299998.0
2005-09-28 20:08:00,1.17338,1.17338,1.17319,1.17327,279399998.0
2005-09-28 20:09:00,1.17324,1.17348,1.17318,1.17348,172399999.0
2005-09-28 20:10:00,1.17346,1.17362,1.17335,1.17345,98100001.0
2005-09-28 20:11:00,1.17338,1.17341,1.17317,1.17317,279700005.0
2005-09-28 20:12:00,1.17318,1.17356,1.17318,1.17322,517900001.0
2005-09-28 20:13:00,1.17325,1.17337,1.17324,1.17331,210099996.0
2005-09-28 20:14:00,1.17308,1.17322,1.173,1.173,232099999.0
2005-09-28 20:15:00,1.17298,1.17298,1.17228,1.17285,467199998.0
2005-09-28 20:16:00,1.17287,1.17289,1.17274,1.17278,528199997.0
2005-09-28 20:17:00,1.17279,1.17296,1.17275,1.17287,393500004.0
2005-09-28 20:18:00,1.17287,1.17292,1.17276,1.17276,97900002.0
2005-09-28 20:19:00,1.17268,1.17273,1.17265,1.17273,105399998.0
2005-09-28 20:20:00,1.17268,1.17271,1.17254,1.17268,201399999.0
2005-09-28 20:21:00,1.17268,1.17268,1.17256,1.17259,404499996.0
2005-09-28 20:22:00,1.17264,1.17292,1.17264,1.17292,346200001.0
2005-09-28 20:23:00,1.17288,1.17289,1.17271,1.17278,520099993.0
2005-09-28 20:24:00,1.17285,1.17285,1.17269,1.17282,264900003.0
2005-09-28 20:25:00,1.17289,1.17289,1.17275,1.17275,246600004.0
2005-09-28 20:26:00,1.17275,1.1728,1.17266,1.1728,211399997.0
2005-09-28 20:27:00,1.17283,1.17295,1.17283,1.17285,155499997.0
2005-09-28 20:28:00,1.17288,1.17306,1.17285,1.17298,721799998.0
2005-09-28 20:29:00,1.17293,1.17305,1.17284,1.17294,558299997.0
2005-09-28 20:30:00,1.17299,1.1732,1.17299,1.17318,213699997.0
2005-09-28 20:31:00,1.17323,1.17323,1.17307,1.17312,533799995.0
2005-09-28 20:32:00,1.17317,1.17329,1.17316,1.17322,389900005.0
2005-09-28 20:33:00,1.17315,1.17325,1.17315,1.17317,189599999.0
2005-09-28 20:34:00,1.17315,1.17322,1.17315,1.1732,136499997.0
2005-09-28 20:35:00,1.1733,1.17346,1.1733,1.1734,189000001.0
2005-09-28 20:36:00,1.17343,1.17356,1.17339,1.17342,367300000.0
2005-09-28 20:37:00,1.17338,1.17338,1.17316,1.17316,244500001.0
2005-09-28 20:38:00,1.17318,1.17328,1.17314,1.17328,314800000.0
2005-09-28 20:39:00,1.1733,1.17335,1.17325,1.17335,562200005.0
2005-09-28 20:40:00,1.17341,1.17351,1.17337,1.17337,359200004.0
2005-09-28 20:41:00,1.17343,1.17357,1.1734,1.17357,514200002.0
2005-09-28 20:42:00,1.17359,1.17362,1.17344,1.17362,285499998.0
2005-09-28 20:43:00,1.17367,1.17377,1.17367,1.17376,219999998.0
2005-09-28 20:44:00,1.17377,1.17383,1.17369,1.17382,109699999.0
2005-09-28 20:45:00,1.17384,1.17391,1.17382,1.17382,216600002.0
2005-09-28 20:46:00,1.17385,1.17409,1.17385,1.17409,222600003.0
2005-09-28 20:47:00,1.17417,1.17423,1.17416,1.17422,170300003.0
2005-09-28 20:48:00,1.17425,1.17425,1.1742,1.17425,130099998.0
2005-09-28 20:49:00,1.17425,1.17427,1.17415,1.17425,271700002.0
2005-09-28 20:50:00,1.1742,1.1742,1.1742,1.1742,207100002.0
2005-09-28 20:51:00,1.1742,1.1742,1.17401,1.1742,75300000.0
2005-09-28 20:52:00,1.1742,1.1743,1.17413,1.1743,128400001.0
2005-09-28 20:53:00,1.1743,1.17435,1.17425,1.17425,173200002.0
2005-09-28 20:54:00,1.1743,1.17435,1.1742,1.17425,431600001.0
2005-09-28 20:55:00,1.17433,1.17433,1.17425,1.1743,244499996.0
2005-09-28 20:56:00,1.17432,1.17435,1.17421,1.17422,379700000.0
2005-09-28 20:57:00,1.1743,1.17441,1.17428,1.17441,361700000.0
2005-09-28 20:58:00,1.1744,1.1744,1.17424,1.17424,335900004.0
2005-09-28 20:59:00,1.1743,1.17449,1.17429,1.17439,187300002.0
2005-09-28 21:00:00,1.17431,1.17431,1.17417,1.1742,1275400002.0
2005-09-28 21:01:00,1.17423,1.17433,1.1742,1.17429,509700002.0
2005-09-28 21:02:00,1.17422,1.17427,1.17415,1.17415,94300002.0
2005-09-28 21:03:00,1.17419,1.17419,1.17397,1.17397,442600001.0
2005-09-28 21:04:00,1.17398,1.1741,1.17394,1.17405,821399995.0
2005-09-28 21:05:00,1.17407,1.17414,1.17397,1.17403,872400008.0
2005-09-28 21:06:00,1.17407,1.17407,1.17397,1.17398,160400000.0
2005-09-28 21:07:00,1.174,1.17405,1.1739,1.17393,637900001.0
2005-09-28 21:08:00,1.17393,1.17401,1.17391,1.17399,118699999.0
2005-09-28 21:09:00,1.17391,1.17412,1.17391,1.17412,78800001.0
2005-09-28 21:10:00,1.17417,1.17424,1.17412,1.17413,488800003.0
2005-09-28 21:11:00,1.17413,1.17424,1.1741,1.17415,485499999.0
2005-09-28 21:12:00,1.17423,1.17447,1.17423,1.17445,424300000.0
2005-09-28 21:13:00,1.1745,1.1745,1.17442,1.17442,486900001.0
2005-09-28 21:14:00,1.17452,1.17458,1.17447,1.17449,256699996.0
2005-09-28 21:15:00,1.17445,1.1745,1.17445,1.17447,41499999.0
2005-09-28 21:16:00,1.17441,1.17444,1.17431,1.17433,190700004.0
2005-09-28 21:17:00,1.17434,1.17434,1.17426,1.17426,65200000.0
2005-09-28 21:18:00,1.17426,1.17426,1.1741,1.17418,125200001.0
2005-09-28 21:19:00,1.17414,1.17418,1.17408,1.17413,159599998.0
2005-09-28 21:20:00,1.17416,1.17422,1.17416,1.17422,54500002.0
2005-09-28 21:21:00,1.17425,1.17425,1.17425,1.17425,55799999.0
2005-09-28 21:22:00,1.17425,1.17425,1.17425,1.17425,103200002.0
2005-09-28 21:23:00,1.17421,1.17429,1.17421,1.17429,3200000.0
2005-09-28 21:24:00,1.17412,1.17412,1.17403,1.17403,32500001.0
2005-09-28 21:25:00,1.17405,1.17405,1.17395,1.17399,97899999.0
2005-09-28 21:26:00,1.17401,1.17408,1.17401,1.17408,137999996.0
2005-09-28 21:27:00,1.17408,1.17408,1.17401,1.17402,131799999.0
2005-09-28 21:28:00,1.174,1.17407,1.17395,1.174,250499999.0
2005-09-28 21:29:00,1.17399,1.17399,1.17384,1.17384,90789998.0
2005-09-28 21:30:00,1.17393,1.17396,1.17385,1.17389,135899999.0
2005-09-28 21:31:00,1.17395,1.17404,1.17395,1.17402,47800000.0
2005-09-28 21:32:00,1.174,1.174,1.17393,1.174,202299999.0
2005-09-28 21:33:00,1.17405,1.17405,1.17395,1.17395,204100002.0
2005-09-28 21:34:00,1.17398,1.17398,1.17391,1.17391,109099996.0
2005-09-28 21:35:00,1.1739,1.17393,1.1739,1.1739,71000000.0
2005-09-28 21:36:00,1.17387,1.1739,1.17385,1.17385,70600001.0
2005-09-28 21:37:00,1.174,1.174,1.17397,1.174,108700000.0
2005-09-28 21:38:00,1.17398,1.174,1.17392,1.17392,88500000.0
2005-09-28 21:39:00,1.17388,1.17388,1.17379,1.17382,338900005.0
2005-09-28 21:40:00,1.17378,1.17378,1.17364,1.17366,173699998.0
2005-09-28 21:41:00,1.17373,1.17373,1.17368,1.1737,55300000.0
2005-09-28 21:42:00,1.17365,1.17369,1.17359,1.17369,118800000.0
2005-09-28 21:43:00,1.17375,1.17381,1.17372,1.17372,159300002.0
2005-09-28 21:44:00,1.17374,1.17379,1.17372,1.17372,124099998.0
2005-09-28 21:45:00,1.17365,1.17365,1.17344,1.17352,161599995.0
2005-09-28 21:46:00,1.1735,1.17355,1.17345,1.17347,242099999.0
2005-09-28 21:47:00,1.17345,1.1735,1.17345,1.17347,165899999.0
2005-09-28 21:48:00,1.17348,1.17348,1.1734,1.17342,128899999.0
2005-09-28 21:49:00,1.17343,1.17351,1.17337,1.17346,63099999.0
2005-09-28 21:50:00,1.17343,1.17347,1.17342,1.17342,35600000.0
2005-09-28 21:51:00,1.1734,1.1734,1.17323,1.17337,164899997.0
2005-09-28 21:52:00,1.17334,1.17334,1.17325,1.1733,98000000.0
2005-09-28 21:53:00,1.1733,1.1733,1.1733,1.1733,211800001.0
2005-09-28 21:54:00,1.17325,1.17325,1.17298,1.17298,210100002.0
2005-09-28 21:55:00,1.17298,1.17306,1.17293,1.17306,92799998.0
2005-09-28 21:56:00,1.17313,1.17313,1.17313,1.17313,31000000.0
2005-09-28 21:57:00,1.17288,1.17288,1.17264,1.17264,21300000.0
2005-09-28 21:58:00,1.17247,1.17277,1.17247,1.17276,51499998.0
2005-09-28 21:59:00,1.17267,1.17273,1.1725,1.17252,199999999.0
2005-09-28 22:00:00,1.17255,1.17282,1.17255,1.17271,196599999.0
2005-09-28 22:01:00,1.17283,1.17291,1.17277,1.17284,162900002.0
2005-09-28 22:02:00,1.17285,1.17295,1.17285,1.17285,356500000.0
2005-09-28 22:03:00,1.17282,1.17289,1.17281,1.17289,168700000.0
2005-09-28 22:04:00,1.17297,1.17302,1.17293,1.17299,118799999.0
2005-09-28 22:05:00,1.17301,1.17311,1.17301,1.17303,94200003.0
2005-09-28 22:06:00,1.17303,1.17311,1.17295,1.17295,229300004.0
2005-09-28 22:07:00,1.17287,1.17293,1.17278,1.17293,67300000.0
2005-09-28 22:08:00,1.17293,1.17295,1.1729,1.17295,187000000.0
2005-09-28 22:09:00,1.17295,1.17311,1.17288,1.17311,137900003.0
2005-09-28 22:10:00,1.1731,1.1731,1.17297,1.17298,59599999.0
2005-09-28 22:11:00,1.17296,1.17296,1.17286,1.17289,58400002.0
2005-09-28 22:12:00,1.17292,1.17302,1.17292,1.17299,103000001.0
2005-09-28 22:13:00,1.17297,1.17298,1.17292,1.17292,39799999.0
2005-09-28 22:14:00,1.17293,1.17293,1.17282,1.17285,166900001.0
2005-09-28 22:15:00,1.17273,1.17274,1.17259,1.17273,90999999.0
2005-09-28 22:16:00,1.17277,1.17283,1.17274,1.17279,195300002.0
2005-09-28 22:17:00,1.17272,1.17272,1.17228,1.17228,85199999.0
2005-09-28 22:18:00,1.17223,1.17223,1.17202,1.17202,111499998.0
2005-09-28 22:19:00,1.17197,1.17224,1.17197,1.17224,48500000.0
2005-09-28 22:20:00,1.17228,1.17242,1.17228,1.17239,95099997.0
2005-09-28 22:21:00,1.17232,1.17232,1.17212,1.17215,306500005.0
2005-09-28 22:22:00,1.17215,1.17225,1.17215,1.17215,51900000.0
2005-09-28 22:23:00,1.17225,1.17247,1.17225,1.17247,57100000.0
2005-09-28 22:24:00,1.17254,1.1729,1.17254,1.1729,161800000.0
2005-09-28 22:25:00,1.17297,1.17298,1.17288,1.17288,82200002.0
2005-09-28 22:26:00,1.1729,1.17295,1.1729,1.17295,7100000.0
2005-09-28 22:27:00,1.1729,1.17295,1.1729,1.1729,313999999.0
2005-09-28 22:28:00,1.17289,1.17308,1.17289,1.173,90000000.0
2005-09-28 22:29:00,1.173,1.17305,1.17295,1.17295,151900000.0
2005-09-28 22:30:00,1.17292,1.17292,1.17275,1.17278,79200000.0
2005-09-28 22:31:00,1.17273,1.17273,1.17262,1.17262,48000000.0
2005-09-28 22:32:00,1.17258,1.17275,1.17258,1.17258,130299999.0
2005-09-28 22:33:00,1.17255,1.1726,1.17255,1.1726,128200002.0
2005-09-28 22:34:00,1.17255,1.17265,1.17255,1.1726,421500004.0
2005-09-28 22:35:00,1.17271,1.17298,1.17271,1.17297,151800000.0
2005-09-28 22:36:00,1.17302,1.17305,1.17297,1.17297,18400000.0
2005-09-28 22:37:00,1.17295,1.173,1.1729,1.1729,81100000.0
2005-09-28 22:38:00,1.173,1.17326,1.173,1.17325,89600000.0
2005-09-28 22:39:00,1.17332,1.17332,1.17317,1.17321,126900000.0
2005-09-28 22:40:00,1.17339,1.1734,1.17335,1.17335,86800002.0
2005-09-28 22:41:00,1.17316,1.17324,1.17294,1.17304,137300001.0
2005-09-28 22:42:00,1.1734,1.1735,1.1734,1.1735,14400000.0
2005-09-28 22:43:00,1.17354,1.17357,1.1734,1.17343,281200005.0
2005-09-28 22:44:00,1.1734,1.17345,1.17335,1.17335,93400000.0
2005-09-28 22:45:00,1.17331,1.17334,1.17331,1.17334,44399998.0
2005-09-28 22:46:00,1.17335,1.17335,1.17322,1.17324,80700001.0
2005-09-28 22:47:00,1.17315,1.17315,1.1731,1.1731,7200000.0
2005-09-28 22:48:00,1.1731,1.1731,1.17305,1.17305,118300000.0
2005-09-28 22:49:00,1.1731,1.1731,1.17305,1.17305,71500000.0
2005-09-28 22:50:00,1.1731,1.17315,1.17305,1.17305,81099998.0
2005-09-28 22:51:00,1.1731,1.1731,1.17293,1.173,109599997.0
2005-09-28 22:52:00,1.17293,1.17295,1.17283,1.17288,104200000.0
2005-09-28 22:53:00,1.17299,1.17312,1.17295,1.17303,99599999.0
2005-09-28 22:54:00,1.17305,1.17307,1.17299,1.17303,128100000.0
2005-09-28 22:55:00,1.17312,1.17332,1.17306,1.17308,257200000.0
2005-09-28 22:56:00,1.17307,1.17337,1.173,1.17337,75000000.0
2005-09-28 22:57:00,1.17337,1.17337,1.17315,1.17315,69100001.0
2005-09-28 22:58:00,1.17323,1.17337,1.17316,1.17337,60800001.0
2005-09-28 22:59:00,1.17335,1.17335,1.17305,1.17315,143000000.0
2005-09-28 23:00:00,1.17319,1.17358,1.17315,1.17315,215500004.0
2005-09-28 23:01:00,1.1732,1.17334,1.1731,1.17329,178700003.0
2005-09-28 23:02:00,1.17327,1.17336,1.17313,1.1733,91700001.0
2005-09-28 23:03:00,1.17363,1.1737,1.17331,1.17331,116299997.0
2005-09-28 23:04:00,1.1734,1.17368,1.17325,1.17361,195500002.0
2005-09-28 23:05:00,1.17354,1.17354,1.17327,1.17342,122200000.0
2005-09-28 23:06:00,1.17339,1.17346,1.17319,1.17346,62599999.0
2005-09-28 23:07:00,1.17333,1.17355,1.17317,1.17341,27600000.0
2005-09-28 23:08:00,1.17348,1.17357,1.17322,1.17327,87900000.0
2005-09-28 23:09:00,1.1733,1.17346,1.17316,1.17346,122299999.0
2005-09-28 23:10:00,1.17326,1.17344,1.17326,1.17335,143900001.0
2005-09-28 23:11:00,1.17317,1.17372,1.17317,1.17346,118299999.0
2005-09-28 23:12:00,1.17347,1.17355,1.17324,1.17348,120299999.0
2005-09-28 23:13:00,1.17352,1.17352,1.17309,1.17322,135699998.0
2005-09-28 23:14:00,1.17345,1.17345,1.17311,1.17338,129700002.0
2005-09-28 23:15:00,1.1736,1.17368,1.17332,1.17361,115100000.0
2005-09-28 23:16:00,1.17368,1.17397,1.17367,1.17392,115900004.0
2005-09-28 23:17:00,1.17371,1.17391,1.17365,1.17373,114999999.0
2005-09-28 23:18:00,1.17382,1.17396,1.17349,1.17352,188600003.0
2005-09-28 23:19:00,1.17363,1.17397,1.17363,1.17381,74700002.0
2005-09-28 23:20:00,1.17395,1.174,1.17372,1.174,117200000.0
2005-09-28 23:21:00,1.17388,1.17388,1.17357,1.17367,109000001.0
2005-09-28 23:22:00,1.17368,1.17396,1.17366,1.17381,132199999.0
2005-09-28 23:23:00,1.1738,1.1739,1.17372,1.17372,212599999.0
2005-09-28 23:24:00,1.17374,1.17381,1.17359,1.17372,141200003.0
2005-09-28 23:25:00,1.17381,1.17381,1.17338,1.17338,130400000.0
2005-09-28 23:26:00,1.17315,1.1736,1.17291,1.1736,171800003.0
2005-09-28 23:27:00,1.17357,1.17384,1.17342,1.17367,125399998.0
2005-09-28 23:28:00,1.17366,1.17377,1.17356,1.17367,119199998.0
2005-09-28 23:29:00,1.17362,1.17385,1.17362,1.17373,91200001.0
2005-09-28 23:30:00,1.17371,1.17379,1.1736,1.17362,86800000.0
2005-09-28 23:31:00,1.17374,1.17382,1.17355,1.1737,174400004.0
2005-09-28 23:32:00,1.17377,1.17377,1.17349,1.17351,111200001.0
2005-09-28 23:33:00,1.17349,1.17376,1.17349,1.17367,40600000.0
2005-09-28 23:34:00,1.17353,1.17372,1.1735,1.1736,144200002.0
2005-09-28 23:35:00,1.17347,1.17367,1.17329,1.17352,82900000.0
2005-09-28 23:36:00,1.17355,1.17365,1.17354,1.17355,105900002.0
2005-09-28 23:37:00,1.17359,1.17369,1.17352,1.17369,165900001.0
2005-09-28 23:38:00,1.17377,1.1739,1.17359,1.17359,69400000.0
2005-09-28 23:39:00,1.17349,1.17378,1.17349,1.17378,24200000.0
2005-09-28 23:40:00,1.17377,1.17382,1.1735,1.17363,132300000.0
2005-09-28 23:41:00,1.17382,1.17384,1.17361,1.17369,88000000.0
2005-09-28 23:42:00,1.17365,1.17383,1.1736,1.17375,109000001.0
2005-09-28 23:43:00,1.17374,1.17384,1.17362,1.17377,93000002.0
2005-09-28 23:44:00,1.17375,1.17382,1.17355,1.17377,159499998.0
2005-09-28 23:45:00,1.17403,1.17403,1.17377,1.17377,104300003.0
2005-09-28 23:46:00,1.17375,1.1738,1.17331,1.17364,70500001.0
2005-09-28 23:47:00,1.17397,1.17404,1.17376,1.17376,67400000.0
2005-09-28 23:48:00,1.17378,1.17391,1.1737,1.1737,107199998.0
2005-09-28 23:49:00,1.17363,1.1738,1.17363,1.1738,65100001.0
2005-09-28 23:50:00,1.1737,1.17392,1.1737,1.17383,62200000.0
2005-09-28 23:51:00,1.1737,1.17382,1.17364,1.17378,78899999.0
2005-09-28 23:52:00,1.17373,1.17383,1.17373,1.17381,53000001.0
2005-09-28 23:53:00,1.17388,1.17402,1.17388,1.17398,156500001.0
2005-09-28 23:54:00,1.17358,1.17379,1.17356,1.1737,148100002.0
2005-09-28 23:55:00,1.17362,1.17383,1.17356,1.17383,103600002.0
2005-09-28 23:56:00,1.17394,1.17399,1.17368,1.17383,101800001.0
2005-09-28 23:57:00,1.17394,1.17394,1.17382,1.17389,125799998.0
2005-09-28 23:58:00,1.17387,1.17387,1.17365,1.17376,87100000.0
2005-09-28 23:59:00,1.17399,1.17404,1.17399,1.17404,9600000.0
2005-09-29 00:00:00,1.17403,1.17412,1.17382,1.17392,149099999.0
2005-09-29 00:01:00,1.17407,1.17409,1.17405,1.17405,34400000.0
2005-09-29 00:02:00,1.17382,1.17382,1.17358,1.17372,85200002.0
2005-09-29 00:03:00,1.17356,1.17368,1.17356,1.17358,73900000.0
2005-09-29 00:04:00,1.17368,1.17381,1.17351,1.17381,80000000.0
2005-09-29 00:05:00,1.17395,1.174,1.17391,1.17399,97400001.0
2005-09-29 00:06:00,1.1736,1.17376,1.1736,1.17376,107299998.0
2005-09-29 00:07:00,1.17361,1.17378,1.17358,1.17373,176900000.0
2005-09-29 00:08:00,1.17375,1.17376,1.17356,1.17376,118000000.0
2005-09-29 00:09:00,1.17392,1.17398,1.1739,1.17397,147600000.0
2005-09-29 00:10:00,1.17386,1.17386,1.1738,1.1738,41100001.0
2005-09-29 00:11:00,1.17371,1.17379,1.17367,1.17379,100400001.0
2005-09-29 00:12:00,1.17369,1.17369,1.17341,1.1735,136000000.0
2005-09-29 00:13:00,1.1738,1.17385,1.17377,1.17385,38200000.0
2005-09-29 00:14:00,1.17378,1.17385,1.17375,1.1738,75400001.0
2005-09-29 00:15:00,1.17374,1.17374,1.1734,1.17346,64900000.0
2005-09-29 00:16:00,1.17342,1.17342,1.1733,1.1733,13500000.0
2005-09-29 00:17:00,1.17332,1.17332,1.17332,1.17332,5600000.0
2005-09-29 00:18:00,1.17335,1.17335,1.17327,1.1733,120099999.0
2005-09-29 00:19:00,1.1733,1.17335,1.17325,1.17335,32700000.0
2005-09-29 00:20:00,1.1733,1.17335,1.17322,1.1733,64600000.0
2005-09-29 00:21:00,1.1733,1.17335,1.17325,1.17335,110300002.0
2005-09-29 00:22:00,1.17335,1.17335,1.17322,1.17327,44699999.0
2005-09-29 00:23:00,1.17327,1.17327,1.17317,1.17319,131100000.0
2005-09-29 00:24:00,1.17313,1.17316,1.17302,1.17316,81800000.0
2005-09-29 00:25:00,1.17292,1.17313,1.17286,1.17298,72600002.0
2005-09-29 00:26:00,1.17293,1.17321,1.17293,1.17321,62900000.0
2005-09-29 00:27:00,1.1732,1.1732,1.17296,1.17302,43900000.0
2005-09-29 00:28:00,1.17295,1.17302,1.17285,1.173,170900000.0
2005-09-29 00:29:00,1.17317,1.17325,1.17315,1.17315,109500001.0
2005-09-29 00:30:00,1.17308,1.17315,1.17299,1.17305,208700006.0
2005-09-29 00:31:00,1.1732,1.17325,1.17315,1.17315,92100001.0
2005-09-29 00:32:00,1.1732,1.1732,1.1732,1.1732,4300000.0
2005-09-29 00:33:00,1.17318,1.1732,1.17318,1.1732,8000000.0
2005-09-29 00:34:00,1.17325,1.17327,1.17312,1.17327,117900001.0
2005-09-29 00:35:00,1.17326,1.17326,1.17326,1.17326,16300000.0
2005-09-29 00:36:00,1.17322,1.17335,1.17322,1.17322,129199998.0
2005-09-29 00:37:00,1.17328,1.17335,1.17328,1.17335,40900000.0
2005-09-29 00:38:00,1.1732,1.1732,1.17302,1.17302,64100000.0
2005-09-29 00:39:00,1.17302,1.17305,1.1728,1.1728,49600000.0
2005-09-29 00:40:00,1.1728,1.17305,1.1728,1.17305,39999999.0
2005-09-29 00:41:00,1.17301,1.17303,1.17283,1.17297,136899998.0
2005-09-29 00:42:00,1.17291,1.17304,1.17282,1.17294,73799997.0
2005-09-29 00:43:00,1.17298,1.17298,1.17281,1.17293,108399999.0
2005-09-29 00:44:00,1.17291,1.17294,1.17288,1.1729,137099999.0
2005-09-29 00:45:00,1.1731,1.17315,1.17302,1.1731,86699998.0
2005-09-29 00:46:00,1.17297,1.17297,1.1727,1.17283,78200002.0
2005-09-29 00:47:00,1.17304,1.17304,1.1728,1.17284,111100000.0
2005-09-29 00:48:00,1.17273,1.1729,1.17272,1.1729,68799998.0
2005-09-29 00:49:00,1.17288,1.17289,1.17283,1.17289,43000000.0
2005-09-29 00:50:00,1.17317,1.17317,1.17266,1.17287,170200000.0
2005-09-29 00:51:00,1.173,1.17305,1.17292,1.17292,39800001.0
2005-09-29 00:52:00,1.17293,1.17296,1.17291,1.17292,80699998.0
2005-09-29 00:53:00,1.17285,1.1729,1.17285,1.1729,43800000.0
2005-09-29 00:54:00,1.17295,1.17295,1.17285,1.17295,150400000.0
2005-09-29 00:55:00,1.1729,1.17295,1.17285,1.17285,80100001.0
2005-09-29 00:56:00,1.17287,1.1729,1.17283,1.17287,97800002.0
2005-09-29 00:57:00,1.17287,1.17307,1.17279,1.17307,142200003.0
2005-09-29 00:58:00,1.17305,1.1731,1.17305,1.1731,3700000.0
2005-09-29 00:59:00,1.17313,1.17321,1.17313,1.17317,108100001.0
2005-09-29 01:00:00,1.1732,1.17328,1.1732,1.17328,89300000.0
2005-09-29 01:01:00,1.17325,1.17325,1.17315,1.1732,69800000.0
2005-09-29 01:02:00,1.1732,1.17325,1.17315,1.1732,60799999.0
2005-09-29 01:03:00,1.17325,1.17325,1.17313,1.17325,74000000.0
2005-09-29 01:04:00,1.1732,1.17325,1.17315,1.1732,86800000.0
2005-09-29 01:05:00,1.17327,1.17327,1.17273,1.17311,130500001.0
2005-09-29 01:06:00,1.17315,1.17315,1.17315,1.17315,22299999.0
2005-09-29 01:07:00,1.17297,1.17303,1.17286,1.17289,111700001.0
2005-09-29 01:08:00,1.17317,1.17319,1.17309,1.17309,187799999.0
2005-09-29 01:09:00,1.17297,1.17297,1.17276,1.1728,35800001.0
2005-09-29 01:10:00,1.17274,1.17285,1.17274,1.17285,116599998.0
2005-09-29 01:11:00,1.17288,1.17288,1.17277,1.17277,4500000.0
2005-09-29 01:12:00,1.17278,1.17278,1.17267,1.17272,25400000.0
2005-09-29 01:13:00,1.1727,1.1727,1.1727,1.1727,2400000.0
2005-09-29 01:14:00,1.17268,1.17272,1.17268,1.17272,25500000.0
2005-09-29 01:15:00,1.17282,1.17316,1.17282,1.17289,126699999.0
2005-09-29 01:16:00,1.17288,1.1729,1.17282,1.17285,119600000.0
2005-09-29 01:17:00,1.1729,1.1729,1.17285,1.1729,53799999.0
2005-09-29 01:18:00,1.17295,1.17295,1.17295,1.17295,22100000.0
2005-09-29 01:19:00,1.17287,1.17287,1.17283,1.17283,21500001.0
2005-09-29 01:20:00,1.17272,1.1728,1.17272,1.17275,14800000.0
2005-09-29 01:21:00,1.17278,1.17278,1.17266,1.17271,161099997.0
2005-09-29 01:22:00,1.1728,1.1728,1.1728,1.1728,1600000.0
2005-09-29 01:23:00,1.17243,1.17254,1.17241,1.17248,123800001.0
2005-09-29 01:24:00,1.17247,1.17258,1.17216,1.17216,114599999.0
2005-09-29 01:25:00,1.17227,1.17263,1.17227,1.17263,37800000.0
2005-09-29 01:26:00,1.17248,1.17257,1.1724,1.17248,105799998.0
2005-09-29 01:27:00,1.17251,1.17256,1.17229,1.17234,72100000.0
2005-09-29 01:28:00,1.17245,1.17262,1.17245,1.17251,135500002.0
2005-09-29 01:29:00,1.17252,1.17261,1.17235,1.17235,65800000.0
2005-09-29 01:30:00,1.17234,1.17244,1.17234,1.17244,24700001.0
2005-09-29 01:31:00,1.17253,1.17253,1.17236,1.17247,56600001.0
2005-09-29 01:32:00,1.1728,1.17285,1.1728,1.17285,51800001.0
2005-09-29 01:33:00,1.17241,1.17253,1.17237,1.17253,111800002.0
2005-09-29 01:34:00,1.1728,1.1728,1.17275,1.17275,33400000.0
2005-09-29 01:35:00,1.17285,1.17285,1.1728,1.1728,10200000.0
2005-09-29 01:36:00,1.17257,1.17257,1.17235,1.17247,136700001.0
2005-09-29 01:37:00,1.17255,1.17255,1.17234,1.1724,144299997.0
2005-09-29 01:38:00,1.1723,1.17266,1.1723,1.17266,112199999.0
2005-09-29 01:39:00,1.17278,1.17285,1.17278,1.17285,31900000.0
2005-09-29 01:40:00,1.1727,1.17283,1.1727,1.17283,11300000.0
2005-09-29 01:41:00,1.17281,1.17281,1.17276,1.17276,32700001.0
2005-09-29 01:42:00,1.17257,1.17257,1.17249,1.17252,32000000.0
2005-09-29 01:43:00,1.1725,1.17255,1.17232,1.17255,84400000.0
2005-09-29 01:44:00,1.17249,1.17266,1.17239,1.1724,133400000.0
2005-09-29 01:45:00,1.17263,1.17267,1.17263,1.17267,17700000.0
2005-09-29 01:46:00,1.17277,1.17297,1.17277,1.17282,73399999.0
2005-09-29 01:47:00,1.17283,1.17283,1.17283,1.17283,29500000.0
2005-09-29 01:48:00,1.17289,1.17299,1.17286,1.17297,48899999.0
2005-09-29 01:49:00,1.17307,1.17312,1.17305,1.17308,63300000.0
2005-09-29 01:50:00,1.17311,1.17321,1.17311,1.17321,23100001.0
2005-09-29 01:51:00,1.17323,1.17323,1.17303,1.17308,107599998.0
2005-09-29 01:52:00,1.1731,1.17315,1.17305,1.17315,75100001.0
2005-09-29 01:53:00,1.1731,1.1731,1.1731,1.1731,55700001.0
2005-09-29 01:54:00,1.17308,1.17326,1.17298,1.17326,104300001.0
2005-09-29 01:55:00,1.17321,1.17341,1.17321,1.17341,53700002.0
2005-09-29 01:56:00,1.17347,1.17353,1.17347,1.17353,8000000.0
2005-09-29 01:57:00,1.17362,1.17362,1.17342,1.17345,115500000.0
2005-09-29 01:58:00,1.17315,1.17352,1.17303,1.17352,78100000.0
2005-09-29 01:59:00,1.17345,1.1735,1.17345,1.1735,15200000.0
2005-09-29 02:00:00,1.17343,1.1735,1.17342,1.17342,226300000.0
2005-09-29 02:01:00,1.17333,1.17354,1.17308,1.17354,148599999.0
2005-09-29 02:02:00,1.1735,1.1735,1.1735,1.1735,32700000.0
2005-09-29 02:03:00,1.17348,1.17359,1.17344,1.17359,73499998.0
2005-09-29 02:04:00,1.1733,1.17346,1.1733,1.17333,59500002.0
2005-09-29 02:05:00,1.17363,1.17363,1.17348,1.17352,143800005.0
2005-09-29 02:06:00,1.17303,1.17347,1.17303,1.17347,112800001.0
2005-09-29 02:07:00,1.17343,1.17344,1.1731,1.1731,156599998.0
2005-09-29 02:08:00,1.17341,1.17341,1.17297,1.17297,87900000.0
2005-09-29 02:09:00,1.173,1.173,1.17295,1.17295,10400000.0
2005-09-29 02:10:00,1.17298,1.17308,1.17298,1.173,87700000.0
2005-09-29 02:11:00,1.17304,1.17335,1.17304,1.17335,109599999.0
2005-09-29 02:12:00,1.1734,1.17347,1.1734,1.17347,33200001.0
2005-09-29 02:13:00,1.17352,1.17358,1.17347,1.17358,62599998.0
2005-09-29 02:14:00,1.1736,1.1736,1.1736,1.1736,3200000.0
2005-09-29 02:15:00,1.17362,1.17362,1.17346,1.17361,45800000.0
2005-09-29 02:16:00,1.17356,1.17356,1.17354,1.17354,15900000.0
2005-09-29 02:17:00,1.17355,1.17355,1.17352,1.17352,49600001.0
2005-09-29 02:18:00,1.17338,1.17338,1.17322,1.17322,46999999.0
2005-09-29 02:19:00,1.17312,1.17326,1.17312,1.17321,187900001.0
2005-09-29 02:20:00,1.17315,1.17328,1.17315,1.17319,124699998.0
2005-09-29 02:21:00,1.17317,1.17328,1.17317,1.17322,136500002.0
2005-09-29 02:22:00,1.1732,1.17325,1.17315,1.17325,79299999.0
2005-09-29 02:23:00,1.17313,1.17313,1.17289,1.17292,30200000.0
2005-09-29 02:24:00,1.17284,1.1729,1.17284,1.1729,16800000.0
2005-09-29 02:25:00,1.17295,1.17309,1.17295,1.17309,30300000.0
2005-09-29 02:26:00,1.17299,1.17299,1.17286,1.17286,15700000.0
2005-09-29 02:27:00,1.17284,1.17293,1.17283,1.17293,78100001.0
2005-09-29 02:28:00,1.17282,1.17282,1.17244,1.17247,93399998.0
2005-09-29 02:29:00,1.17282,1.17291,1.1728,1.17283,140300002.0
2005-09-29 02:30:00,1.17285,1.1729,1.17284,1.17289,62800001.0
2005-09-29 02:31:00,1.17295,1.17305,1.17267,1.17267,110400002.0
2005-09-29 02:32:00,1.17298,1.17298,1.17295,1.17298,16100000.0
2005-09-29 02:33:00,1.17302,1.17311,1.17302,1.1731,71200001.0
2005-09-29 02:34:00,1.17307,1.17346,1.17307,1.17346,119099998.0
2005-09-29 02:35:00,1.17332,1.1734,1.17295,1.17295,175100002.0
2005-09-29 02:36:00,1.1729,1.1729,1.17276,1.17288,70699999.0
2005-09-29 02:37:00,1.17305,1.17305,1.17295,1.17295,41200002.0
2005-09-29 02:38:00,1.17279,1.17287,1.17277,1.17287,73599999.0
2005-09-29 02:39:00,1.17277,1.17308,1.17276,1.17299,98200003.0
2005-09-29 02:40:00,1.17293,1.17295,1.17293,1.17295,31200000.0
2005-09-29 02:41:00,1.17297,1.17304,1.17283,1.17292,53700000.0
2005-09-29 02:42:00,1.17295,1.17303,1.1729,1.17298,103600001.0
2005-09-29 02:43:00,1.17307,1.17318,1.17305,1.1731,163299997.0
2005-09-29 02:44:00,1.1732,1.17335,1.1732,1.17335,46299999.0
2005-09-29 02:45:00,1.17317,1.17345,1.17317,1.17341,117400001.0
2005-09-29 02:46:00,1.17348,1.17358,1.1734,1.1734,69000001.0
2005-09-29 02:47:00,1.17345,1.17348,1.17345,1.17348,10700000.0
2005-09-29 02:48:00,1.17359,1.17359,1.17343,1.17343,58200000.0
2005-09-29 02:49:00,1.17365,1.17365,1.1736,1.1736,27900000.0
2005-09-29 02:50:00,1.17356,1.17358,1.17339,1.17358,88799999.0
2005-09-29 02:51:00,1.17355,1.17365,1.17355,1.17355,48699998.0
2005-09-29 02:52:00,1.17356,1.17356,1.17349,1.17349,48500002.0
2005-09-29 02:53:00,1.17339,1.1736,1.17339,1.1736,58799999.0
2005-09-29 02:54:00,1.17356,1.17356,1.17354,1.17354,19100000.0
2005-09-29 02:55:00,1.17346,1.17348,1.17331,1.17343,91300001.0
2005-09-29 02:56:00,1.17355,1.17355,1.1735,1.1735,23100000.0
2005-09-29 02:57:00,1.1738,1.1738,1.17305,1.17316,97599998.0
2005-09-29 02:58:00,1.17346,1.17346,1.17329,1.17337,118600000.0
2005-09-29 02:59:00,1.17345,1.17345,1.17332,1.17335,98400001.0
2005-09-29 03:00:00,1.17338,1.17338,1.17325,1.17338,34999999.0
2005-09-29 03:01:00,1.17284,1.17309,1.17282,1.17297,101100003.0
2005-09-29 03:02:00,1.17326,1.17326,1.17284,1.1732,102800000.0
2005-09-29 03:03:00,1.17303,1.17324,1.17294,1.173,145400002.0
2005-09-29 03:04:00,1.17317,1.17317,1.17278,1.17278,105900000.0
2005-09-29 03:05:00,1.17275,1.17285,1.17275,1.17275,92000000.0
2005-09-29 03:06:00,1.17275,1.1728,1.17275,1.1728,12800000.0
2005-09-29 03:07:00,1.17278,1.17278,1.17278,1.17278,4800000.0
2005-09-29 03:08:00,1.17282,1.17288,1.17281,1.17284,39000000.0
2005-09-29 03:09:00,1.17263,1.17269,1.17254,1.17264,108799999.0
2005-09-29 03:10:00,1.17267,1.17279,1.17237,1.17237,63200001.0
2005-09-29 03:11:00,1.17292,1.17292,1.17278,1.17278,3200000.0
2005-09-29 03:12:00,1.1728,1.17285,1.1728,1.17283,89600000.0
2005-09-29 03:13:00,1.17287,1.17287,1.17273,1.17275,54400002.0
2005-09-29 03:14:00,1.1728,1.17285,1.17275,1.17275,106099999.0
2005-09-29 03:15:00,1.17275,1.1728,1.17273,1.17273,24800000.0
2005-09-29 03:16:00,1.1728,1.17288,1.1728,1.17288,44500000.0
2005-09-29 03:17:00,1.17283,1.17285,1.17275,1.17275,51700000.0
2005-09-29 03:18:00,1.17287,1.17292,1.17275,1.17292,166799998.0
2005-09-29 03:19:00,1.17283,1.17285,1.17282,1.17282,54200000.0
2005-09-29 03:20:00,1.1727,1.17284,1.1724,1.1724,152999999.0
2005-09-29 03:21:00,1.17251,1.17282,1.17247,1.17282,87799997.0
2005-09-29 03:22:00,1.1727,1.1727,1.17243,1.17249,53600001.0
2005-09-29 03:23:00,1.17273,1.17287,1.17273,1.1728,138600001.0
2005-09-29 03:24:00,1.17268,1.17268,1.17247,1.17257,24400000.0
2005-09-29 03:25:00,1.1728,1.17285,1.17275,1.17283,72299999.0
2005-09-29 03:26:00,1.17281,1.17281,1.1727,1.17278,117300001.0
2005-09-29 03:27:00,1.17246,1.1728,1.17241,1.17271,51900000.0
2005-09-29 03:28:00,1.1729,1.1729,1.1729,1.1729,24100000.0
2005-09-29 03:29:00,1.17261,1.17276,1.1725,1.17276,85700002.0
2005-09-29 03:30:00,1.17277,1.17287,1.17261,1.17262,91799999.0
2005-09-29 03:31:00,1.17284,1.17284,1.17275,1.17283,64800002.0
2005-09-29 03:32:00,1.17283,1.17287,1.17283,1.17287,6600000.0
2005-09-29 03:33:00,1.17282,1.17299,1.17282,1.17299,17500000.0
2005-09-29 03:34:00,1.17295,1.17298,1.17295,1.17298,36400001.0
2005-09-29 03:35:00,1.17285,1.17297,1.17285,1.17297,55799999.0
2005-09-29 03:36:00,1.17297,1.173,1.17287,1.17297,66800000.0
2005-09-29 03:37:00,1.17297,1.17297,1.17293,1.17293,21000000.0
2005-09-29 03:38:00,1.17288,1.17302,1.17288,1.17302,59000000.0
2005-09-29 03:39:00,1.1728,1.17294,1.1727,1.17286,83400000.0
2005-09-29 03:40:00,1.17269,1.17284,1.17258,1.17258,45700000.0
2005-09-29 03:41:00,1.17271,1.1728,1.1726,1.17277,180400002.0
2005-09-29 03:42:00,1.17295,1.173,1.17295,1.173,8800000.0
2005-09-29 03:43:00,1.17305,1.17305,1.17292,1.17292,48400001.0
2005-09-29 03:44:00,1.17307,1.17307,1.17306,1.17306,55000000.0
2005-09-29 03:45:00,1.17285,1.17296,1.17271,1.17296,111700002.0
2005-09-29 03:46:00,1.17324,1.17329,1.17324,1.17329,25199999.0
2005-09-29 03:47:00,1.17333,1.17333,1.17325,1.1733,46800000.0
2005-09-29 03:48:00,1.17329,1.17352,1.17329,1.17352,145800005.0
2005-09-29 03:49:00,1.17359,1.17359,1.17339,1.17339,32100000.0
2005-09-29 03:50:00,1.17332,1.17338,1.17332,1.17338,16800000.0
2005-09-29 03:51:00,1.17326,1.17338,1.17326,1.17333,89199999.0
2005-09-29 03:52:00,1.17344,1.17356,1.17344,1.17356,1900000.0
2005-09-29 03:53:00,1.17383,1.17383,1.1737,1.17377,97300001.0
2005-09-29 03:54:00,1.17388,1.17388,1.17372,1.17374,112000001.0
2005-09-29 03:55:00,1.1737,1.1737,1.1737,1.1737,20300000.0
2005-09-29 03:56:00,1.17362,1.17375,1.17362,1.17365,17600000.0
2005-09-29 03:57:00,1.17363,1.17363,1.17357,1.17357,43299999.0
2005-09-29 03:58:00,1.1734,1.17355,1.1734,1.17355,2100000.0
2005-09-29 03:59:00,1.17356,1.17375,1.17356,1.17375,97300000.0
2005-09-29 04:00:00,1.17362,1.17369,1.17329,1.1733,100700000.0
2005-09-29 04:01:00,1.1737,1.1737,1.17345,1.17345,73500000.0
2005-09-29 04:02:00,1.17355,1.17355,1.17355,1.17355,17800000.0
2005-09-29 04:03:00,1.17335,1.17335,1.17335,1.17335,36900000.0
2005-09-29 04:04:00,1.17345,1.17345,1.17335,1.17335,17700000.0
2005-09-29 04:05:00,1.1734,1.1734,1.1734,1.1734,14300000.0
2005-09-29 04:06:00,1.17342,1.17342,1.17332,1.1734,77199999.0
2005-09-29 04:07:00,1.173,1.17331,1.17297,1.17317,181400006.0
2005-09-29 04:08:00,1.17335,1.1734,1.17335,1.1734,12700000.0
2005-09-29 04:09:00,1.17342,1.17345,1.1734,1.17342,43000001.0
2005-09-29 04:10:00,1.17343,1.17357,1.1734,1.17343,189999999.0
2005-09-29 04:11:00,1.17343,1.17352,1.17343,1.17352,17600000.0
2005-09-29 04:12:00,1.17362,1.17365,1.17355,1.1736,174900002.0
2005-09-29 04:13:00,1.17362,1.17362,1.17352,1.17352,58400000.0
2005-09-29 04:14:00,1.17354,1.17363,1.17337,1.17355,82600000.0
2005-09-29 04:15:00,1.17351,1.17358,1.17351,1.17353,114799999.0
2005-09-29 04:16:00,1.17355,1.1736,1.17355,1.1736,1600000.0
2005-09-29 04:17:00,1.17345,1.17351,1.17337,1.1734,125500000.0
2005-09-29 04:18:00,1.17352,1.17369,1.17341,1.17359,179500003.0
2005-09-29 04:19:00,1.17355,1.17365,1.1734,1.1734,63200001.0
2005-09-29 04:20:00,1.17365,1.17365,1.1736,1.1736,9200000.0
2005-09-29 04:21:00,1.17333,1.17369,1.17328,1.17368,56200000.0
2005-09-29 04:22:00,1.17355,1.17365,1.17352,1.17362,81500001.0
2005-09-29 04:23:00,1.17341,1.17347,1.17337,1.1734,95999998.0
2005-09-29 04:24:00,1.17355,1.17365,1.17355,1.17355,27900000.0
2005-09-29 04:25:00,1.17345,1.17372,1.17341,1.17368,246700001.0
2005-09-29 04:26:00,1.17365,1.17377,1.17358,1.17358,79100001.0
2005-09-29 04:27:00,1.17335,1.17369,1.17327,1.17357,114500001.0
2005-09-29 04:28:00,1.1735,1.1735,1.1735,1.1735,20700001.0
2005-09-29 04:29:00,1.17362,1.17373,1.1736,1.17373,122699999.0
2005-09-29 04:30:00,1.1735,1.17375,1.17336,1.17375,143299998.0
2005-09-29 04:31:00,1.17381,1.17381,1.17363,1.17363,58800000.0
2005-09-29 04:32:00,1.17356,1.17374,1.17356,1.17365,129800000.0
2005-09-29 04:33:00,1.17361,1.17389,1.17361,1.17389,72000000.0
2005-09-29 04:34:00,1.17402,1.17411,1.17399,1.17401,121399998.0
2005-09-29 04:35:00,1.17363,1.17377,1.17353,1.17361,105199998.0
2005-09-29 04:36:00,1.17362,1.17385,1.17354,1.1738,127800001.0
2005-09-29 04:37:00,1.174,1.17402,1.174,1.17402,41400001.0
2005-09-29 04:38:00,1.17399,1.17403,1.17393,1.17399,128900001.0
2005-09-29 04:39:00,1.17394,1.17394,1.17394,1.17394,36000000.0
2005-09-29 04:40:00,1.17373,1.17416,1.17372,1.17416,114299998.0
2005-09-29 04:41:00,1.17392,1.17399,1.17389,1.17394,34699999.0
2005-09-29 04:42:00,1.174,1.174,1.174,1.174,57400000.0
2005-09-29 04:43:00,1.17398,1.17405,1.1739,1.174,130000001.0
2005-09-29 04:44:00,1.1737,1.17386,1.17359,1.17375,95199999.0
2005-09-29 04:45:00,1.17361,1.17391,1.17356,1.17382,113200001.0
2005-09-29 04:46:00,1.174,1.17402,1.17395,1.174,154999998.0
2005-09-29 04:47:00,1.17379,1.17393,1.17367,1.17374,101100000.0
2005-09-29 04:48:00,1.17398,1.17408,1.1739,1.17403,116800004.0
2005-09-29 04:49:00,1.17387,1.17395,1.17369,1.17388,121200001.0
2005-09-29 04:50:00,1.17405,1.17415,1.17405,1.17405,72099999.0
2005-09-29 04:51:00,1.17405,1.17405,1.17395,1.174,95000000.0
2005-09-29 04:52:00,1.1736,1.17373,1.17349,1.17373,171900001.0
2005-09-29 04:53:00,1.17397,1.17405,1.17395,1.174,18100000.0
2005-09-29 04:54:00,1.17395,1.17395,1.17365,1.17365,53800000.0
2005-09-29 04:55:00,1.17342,1.17351,1.17325,1.17334,174100003.0
2005-09-29 04:56:00,1.17355,1.17365,1.17352,1.1736,58399999.0
2005-09-29 04:57:00,1.1737,1.17385,1.17367,1.17385,74499999.0
2005-09-29 04:58:00,1.17387,1.17393,1.17333,1.17361,44900001.0
2005-09-29 04:59:00,1.1739,1.17395,1.17387,1.17395,92100001.0
2005-09-29 05:00:00,1.17385,1.17385,1.17365,1.17365,45299998.0
2005-09-29 05:01:00,1.17325,1.17353,1.17321,1.17346,159900001.0
2005-09-29 05:02:00,1.17353,1.17365,1.17344,1.17352,117099997.0
2005-09-29 05:03:00,1.17358,1.17382,1.17345,1.1735,148100001.0
2005-09-29 05:04:00,1.17355,1.17365,1.17355,1.1736,68499999.0
2005-09-29 05:05:00,1.1734,1.17353,1.17325,1.17329,32900000.0
2005-09-29 05:06:00,1.1733,1.17346,1.17322,1.17335,162300000.0
2005-09-29 05:07:00,1.17368,1.17368,1.17352,1.1736,105699999.0
2005-09-29 05:08:00,1.1732,1.17336,1.1732,1.17332,155000001.0
2005-09-29 05:09:00,1.17335,1.17343,1.17316,1.17321,71400000.0
2005-09-29 05:10:00,1.17354,1.17356,1.17342,1.17342,114599999.0
2005-09-29 05:11:00,1.17342,1.17342,1.17335,1.17335,45799999.0
2005-09-29 05:12:00,1.17342,1.17342,1.17326,1.17326,56000002.0
2005-09-29 05:13:00,1.1731,1.17325,1.1731,1.17323,70499999.0
2005-09-29 05:14:00,1.17329,1.17329,1.17319,1.17323,55900000.0
2005-09-29 05:15:00,1.17311,1.17312,1.17293,1.17293,86899999.0
2005-09-29 05:16:00,1.17305,1.17308,1.17295,1.17295,176300001.0
2005-09-29 05:17:00,1.173,1.17302,1.17295,1.17295,162299999.0
2005-09-29 05:18:00,1.17298,1.17305,1.17298,1.173,71800000.0
2005-09-29 05:19:00,1.173,1.173,1.17292,1.17292,73100000.0
2005-09-29 05:20:00,1.17264,1.17275,1.17249,1.17265,197300001.0
2005-09-29 05:21:00,1.17264,1.17271,1.17262,1.17262,79899999.0
2005-09-29 05:22:00,1.173,1.173,1.17295,1.173,99300000.0
2005-09-29 05:23:00,1.17274,1.17288,1.17264,1.17286,123300000.0
2005-09-29 05:24:00,1.17309,1.17309,1.17306,1.17306,43100000.0
2005-09-29 05:25:00,1.1731,1.1731,1.1731,1.1731,17600000.0
2005-09-29 05:26:00,1.17314,1.17323,1.17314,1.17317,24500000.0
2005-09-29 05:27:00,1.17295,1.17302,1.17285,1.17302,68800002.0
2005-09-29 05:28:00,1.17308,1.17308,1.17279,1.17279,55899999.0
2005-09-29 05:29:00,1.17328,1.17328,1.17319,1.17319,93099999.0
2005-09-29 05:30:00,1.17312,1.1732,1.17312,1.17315,128300000.0
2005-09-29 05:31:00,1.1731,1.1731,1.17282,1.1729,71800000.0
2005-09-29 05:32:00,1.17297,1.17302,1.17292,1.17297,167900003.0
2005-09-29 05:33:00,1.1729,1.1729,1.1729,1.1729,60800001.0
2005-09-29 05:34:00,1.17285,1.1729,1.17283,1.17283,91800000.0
2005-09-29 05:35:00,1.17294,1.17294,1.17294,1.17294,24899999.0
2005-09-29 05:36:00,1.173,1.17305,1.173,1.17305,52600001.0
2005-09-29 05:37:00,1.17295,1.173,1.17295,1.173,46099999.0
2005-09-29 05:38:00,1.1729,1.17295,1.1728,1.1728,26200000.0
2005-09-29 05:39:00,1.1729,1.17295,1.17285,1.17295,141600000.0
2005-09-29 05:40:00,1.17288,1.17295,1.17285,1.1729,125400000.0
2005-09-29 05:41:00,1.17281,1.17306,1.17278,1.17306,74400000.0
2005-09-29 05:42:00,1.17295,1.17295,1.1729,1.1729,33000000.0
2005-09-29 05:43:00,1.17282,1.17298,1.17282,1.17298,8400000.0
2005-09-29 05:44:00,1.17285,1.17297,1.17285,1.17296,38500000.0
2005-09-29 05:45:00,1.17291,1.17303,1.17291,1.17303,108500002.0
2005-09-29 05:46:00,1.17278,1.17304,1.17276,1.17292,81600000.0
2005-09-29 05:47:00,1.17296,1.17302,1.17285,1.1729,63999999.0
2005-09-29 05:48:00,1.17305,1.1731,1.17305,1.1731,29700000.0
2005-09-29 05:49:00,1.17289,1.17311,1.17287,1.17309,134999997.0
2005-09-29 05:50:00,1.17297,1.17304,1.17283,1.17284,83400001.0
2005-09-29 05:51:00,1.17278,1.17311,1.17278,1.17306,124000003.0
2005-09-29 05:52:00,1.17315,1.17315,1.17302,1.17302,194800005.0
2005-09-29 05:53:00,1.17301,1.17306,1.17284,1.17301,58700002.0
2005-09-29 05:54:00,1.17298,1.17311,1.17284,1.17289,65200000.0
2005-09-29 05:55:00,1.17297,1.17306,1.17288,1.17306,141699999.0
2005-09-29 05:56:00,1.17307,1.1731,1.17307,1.1731,27800000.0
2005-09-29 05:57:00,1.17297,1.17304,1.17278,1.17293,81800002.0
2005-09-29 05:58:00,1.1731,1.17315,1.17305,1.17305,95300002.0
2005-09-29 05:59:00,1.17305,1.17305,1.17305,1.17305,24699999.0
2005-09-29 06:00:00,1.17294,1.17297,1.17274,1.17274,72400001.0
2005-09-29 06:01:00,1.17312,1.17326,1.17305,1.17325,32400000.0
2005-09-29 06:02:00,1.17325,1.17335,1.1732,1.17325,85200001.0
2005-09-29 06:03:00,1.17325,1.17331,1.1732,1.17322,55500000.0
2005-09-29 06:04:00,1.17319,1.17325,1.17319,1.17323,6900000.0
2005-09-29 06:05:00,1.17332,1.17332,1.17313,1.17315,62100002.0
2005-09-29 06:06:00,1.17318,1.17318,1.17306,1.17306,107300000.0
2005-09-29 06:07:00,1.17312,1.17312,1.17298,1.17298,98099999.0
2005-09-29 06:08:00,1.17291,1.17291,1.17266,1.17279,200500002.0
2005-09-29 06:09:00,1.17273,1.17286,1.17267,1.17271,74599999.0
2005-09-29 06:10:00,1.17308,1.17308,1.1729,1.17302,73100000.0
2005-09-29 06:11:00,1.17242,1.17283,1.17242,1.17255,78900001.0
2005-09-29 06:12:00,1.17255,1.17281,1.17255,1.17271,88799999.0
2005-09-29 06:13:00,1.17291,1.17294,1.17291,1.17294,20700000.0
2005-09-29 06:14:00,1.17292,1.17307,1.1729,1.17307,45799999.0
2005-09-29 06:15:00,1.17279,1.17297,1.17262,1.17269,171600002.0
2005-09-29 06:16:00,1.1731,1.17315,1.17305,1.17313,46300000.0
2005-09-29 06:17:00,1.1731,1.17315,1.17299,1.17302,46000000.0
2005-09-29 06:18:00,1.17297,1.17306,1.17255,1.17259,190199996.0
2005-09-29 06:19:00,1.17305,1.17305,1.17297,1.173,100099997.0
2005-09-29 06:20:00,1.17297,1.173,1.17297,1.173,49700000.0
2005-09-29 06:21:00,1.17287,1.17294,1.17267,1.17272,89400000.0
2005-09-29 06:22:00,1.17303,1.17311,1.17302,1.17311,59399999.0
2005-09-29 06:23:00,1.1727,1.17298,1.17266,1.17298,165900002.0
2005-09-29 06:24:00,1.173,1.173,1.17279,1.17282,53900000.0
2005-09-29 06:25:00,1.17287,1.17296,1.17262,1.17283,151000000.0
2005-09-29 06:26:00,1.17278,1.17293,1.1727,1.17283,102400000.0
2005-09-29 06:27:00,1.17285,1.1729,1.1728,1.17281,67200000.0
2005-09-29 06:28:00,1.17283,1.17291,1.17271,1.17278,116300001.0
2005-09-29 06:29:00,1.17273,1.17303,1.17273,1.17297,99299999.0
2005-09-29 06:30:00,1.17297,1.17308,1.17275,1.17299,174100001.0
2005-09-29 06:31:00,1.17307,1.17323,1.17307,1.17313,104700001.0
2005-09-29 06:32:00,1.1732,1.1732,1.1732,1.1732,23899999.0
2005-09-29 06:33:00,1.17323,1.17326,1.17319,1.17319,79399999.0
2005-09-29 06:34:00,1.17328,1.1733,1.17327,1.1733,50999998.0
2005-09-29 06:35:00,1.17325,1.17335,1.17325,1.17325,90200001.0
2005-09-29 06:36:00,1.17277,1.17294,1.17277,1.1729,70400001.0
2005-09-29 06:37:00,1.17293,1.17305,1.17285,1.17285,106600000.0
2005-09-29 06:38:00,1.17333,1.17333,1.17305,1.17305,64400000.0
2005-09-29 06:39:00,1.17295,1.17295,1.17273,1.17279,105189999.0
2005-09-29 06:40:00,1.17305,1.17305,1.17295,1.17303,136200003.0
2005-09-29 06:41:00,1.17248,1.17304,1.1724,1.1729,59800001.0
2005-09-29 06:42:00,1.17305,1.17314,1.17299,1.17302,28600000.0
2005-09-29 06:43:00,1.17289,1.1729,1.17272,1.17278,161200002.0
2005-09-29 06:44:00,1.17296,1.17297,1.17269,1.1728,142399999.0
2005-09-29 06:45:00,1.17291,1.17291,1.17277,1.17283,150100001.0
2005-09-29 06:46:00,1.17283,1.17286,1.17266,1.17286,111499998.0
2005-09-29 06:47:00,1.17273,1.1733,1.17273,1.17323,100800000.0
2005-09-29 06:48:00,1.17305,1.17313,1.17285,1.17312,104700001.0
2005-09-29 06:49:00,1.17295,1.17295,1.17295,1.17295,14900000.0
2005-09-29 06:50:00,1.17305,1.17315,1.17305,1.17305,85900001.0
2005-09-29 06:51:00,1.1728,1.17307,1.17267,1.173,100800002.0
2005-09-29 06:52:00,1.173,1.17305,1.1729,1.17295,98200002.0
2005-09-29 06:53:00,1.17298,1.17298,1.17298,1.17298,12100000.0
2005-09-29 06:54:00,1.173,1.173,1.173,1.173,28100000.0
2005-09-29 06:55:00,1.17305,1.17305,1.173,1.173,40600000.0
2005-09-29 06:56:00,1.173,1.17303,1.17293,1.17293,69000000.0
2005-09-29 06:57:00,1.17254,1.1726,1.17242,1.17243,146700000.0
2005-09-29 06:58:00,1.17245,1.1727,1.17241,1.17244,110699998.0
2005-09-29 06:59:00,1.17245,1.17263,1.17242,1.1726,107999998.0
2005-09-29 07:00:00,1.17285,1.1729,1.17285,1.17285,87600000.0
2005-09-29 07:01:00,1.17269,1.17269,1.17243,1.17245,123099999.0
2005-09-29 07:02:00,1.1729,1.1729,1.17283,1.17283,47200002.0
2005-09-29 07:03:00,1.17295,1.17295,1.17285,1.1729,136700001.0
2005-09-29 07:04:00,1.17285,1.1729,1.1728,1.1729,92100000.0
2005-09-29 07:05:00,1.17283,1.1729,1.17283,1.1729,29499999.0
2005-09-29 07:06:00,1.1727,1.17273,1.1724,1.17265,111199999.0
2005-09-29 07:07:00,1.1729,1.17292,1.17285,1.17285,12900000.0
2005-09-29 07:08:00,1.17288,1.17292,1.17288,1.17292,6700000.0
2005-09-29 07:09:00,1.17275,1.17285,1.17269,1.17281,82700001.0
2005-09-29 07:10:00,1.17297,1.17297,1.17296,1.17296,9600000.0
2005-09-29 07:11:00,1.17298,1.17298,1.1729,1.17298,43700000.0
2005-09-29 07:12:00,1.17275,1.17277,1.1726,1.17266,114000002.0
2005-09-29 07:13:00,1.17275,1.17275,1.17261,1.17274,82900002.0
2005-09-29 07:14:00,1.17293,1.17295,1.17289,1.17289,40100000.0
2005-09-29 07:15:00,1.17287,1.17293,1.17287,1.1729,61100001.0
2005-09-29 07:16:00,1.17245,1.17285,1.17242,1.17274,89099999.0
2005-09-29 07:17:00,1.17263,1.17275,1.17256,1.17273,172800001.0
2005-09-29 07:18:00,1.17288,1.17307,1.17288,1.17307,92999999.0
2005-09-29 07:19:00,1.1727,1.17298,1.17267,1.17291,146499999.0
2005-09-29 07:20:00,1.17279,1.17286,1.17258,1.1726,113100000.0
2005-09-29 07:21:00,1.17257,1.17268,1.1725,1.17267,128200001.0
2005-09-29 07:22:00,1.17305,1.1731,1.17305,1.1731,88400002.0
2005-09-29 07:23:00,1.1731,1.1731,1.1731,1.1731,2400000.0
2005-09-29 07:24:00,1.17313,1.17313,1.17305,1.17305,33000000.0
2005-09-29 07:25:00,1.1731,1.17315,1.17305,1.17305,123000001.0
2005-09-29 07:26:00,1.17319,1.17335,1.17319,1.17335,23100000.0
2005-09-29 07:27:00,1.1735,1.1735,1.17347,1.17347,57899999.0
2005-09-29 07:28:00,1.17345,1.17354,1.17345,1.1735,101199998.0
2005-09-29 07:29:00,1.1734,1.17347,1.17321,1.17346,135999999.0
2005-09-29 07:30:00,1.17341,1.17341,1.17339,1.17339,27200000.0
2005-09-29 07:31:00,1.1734,1.17353,1.17339,1.17349,61700000.0
2005-09-29 07:32:00,1.17348,1.17348,1.17337,1.17337,48000000.0
2005-09-29 07:33:00,1.17332,1.17347,1.1733,1.17347,88700000.0
2005-09-29 07:34:00,1.17315,1.17335,1.17307,1.1731,145000002.0
2005-09-29 07:35:00,1.17309,1.17328,1.17309,1.17321,54300000.0
2005-09-29 07:36:00,1.17315,1.17336,1.17306,1.17306,57200000.0
2005-09-29 07:37:00,1.17312,1.17338,1.17312,1.17338,4000000.0
2005-09-29 07:38:00,1.17342,1.17342,1.17312,1.17312,48300000.0
2005-09-29 07:39:00,1.17318,1.17338,1.17313,1.17329,118799999.0
2005-09-29 07:40:00,1.17325,1.17345,1.17312,1.17345,89200000.0
2005-09-29 07:41:00,1.1734,1.17354,1.17325,1.17354,82999998.0
2005-09-29 07:42:00,1.17341,1.17366,1.17326,1.17366,103400000.0
2005-09-29 07:43:00,1.17345,1.17359,1.17324,1.17324,162900002.0
2005-09-29 07:44:00,1.17307,1.17321,1.17292,1.17321,164100001.0
2005-09-29 07:45:00,1.17305,1.17331,1.17305,1.17313,117700001.0
2005-09-29 07:46:00,1.17318,1.17341,1.17301,1.17303,152200001.0
2005-09-29 07:47:00,1.17345,1.1735,1.17345,1.1735,25800000.0
2005-09-29 07:48:00,1.17322,1.17343,1.17308,1.1731,43000000.0
2005-09-29 07:49:00,1.17322,1.17329,1.17301,1.17304,53500000.0
2005-09-29 07:50:00,1.17312,1.1732,1.17299,1.17299,89700000.0
2005-09-29 07:51:00,1.17349,1.17349,1.17343,1.17343,78400000.0
2005-09-29 07:52:00,1.17328,1.17338,1.17323,1.17327,113000003.0
2005-09-29 07:53:00,1.1732,1.1732,1.1732,1.1732,83200002.0
2005-09-29 07:54:00,1.1732,1.17325,1.17315,1.17315,64199999.0
2005-09-29 07:55:00,1.17295,1.1731,1.17282,1.1731,70500001.0
2005-09-29 07:56:00,1.17327,1.17332,1.17322,1.17322,52290000.0
2005-09-29 07:57:00,1.17302,1.17302,1.17288,1.17297,125200000.0
2005-09-29 07:58:00,1.1732,1.1732,1.17313,1.1732,64700001.0
2005-09-29 07:59:00,1.17315,1.17322,1.17315,1.1732,88800001.0
2005-09-29 08:00:00,1.17298,1.17322,1.17291,1.17302,74399998.0
2005-09-29 08:01:00,1.17318,1.17332,1.17318,1.17332,26300000.0
2005-09-29 08:02:00,1.17332,1.1735,1.17332,1.17336,72600000.0
2005-09-29 08:03:00,1.17327,1.17335,1.17325,1.17335,63000002.0
2005-09-29 08:04:00,1.1732,1.17321,1.17307,1.17321,109400000.0
2005-09-29 08:05:00,1.17318,1.17318,1.17302,1.17302,152700001.0
2005-09-29 08:06:00,1.17305,1.17305,1.173,1.17305,40600000.0
2005-09-29 08:07:00,1.17283,1.17288,1.17268,1.17274,182900000.0
2005-09-29 08:08:00,1.17306,1.17306,1.17306,1.17306,43400000.0
2005-09-29 08:09:00,1.17315,1.17315,1.17302,1.17302,99799999.0
2005-09-29 08:10:00,1.17307,1.1732,1.17291,1.1732,55600000.0
2005-09-29 08:11:00,1.17318,1.17322,1.17306,1.17322,47700000.0
2005-09-29 08:12:00,1.17317,1.17317,1.17308,1.17308,25500001.0
2005-09-29 08:13:00,1.17305,1.17313,1.17303,1.17304,112599999.0
2005-09-29 08:14:00,1.17303,1.17309,1.17301,1.17301,33900000.0
2005-09-29 08:15:00,1.17302,1.17303,1.1728,1.1728,75800000.0
2005-09-29 08:16:00,1.17284,1.17284,1.17281,1.17281,7200000.0
2005-09-29 08:17:00,1.17297,1.17328,1.17285,1.17285,89000000.0
2005-09-29 08:18:00,1.17264,1.17274,1.17261,1.17274,115000000.0
2005-09-29 08:19:00,1.17283,1.17283,1.17274,1.17283,16800000.0
2005-09-29 08:20:00,1.1728,1.1728,1.1728,1.1728,99899998.0
2005-09-29 08:21:00,1.17293,1.17298,1.1729,1.17293,87300001.0
2005-09-29 08:22:00,1.1729,1.17292,1.17288,1.1729,58000000.0
2005-09-29 08:23:00,1.17288,1.17288,1.17275,1.17287,93599999.0
2005-09-29 08:24:00,1.1728,1.1728,1.17268,1.1727,47700000.0
2005-09-29 08:25:00,1.17272,1.17276,1.17259,1.17264,121200002.0
2005-09-29 08:26:00,1.17235,1.17257,1.17222,1.17222,92800002.0
2005-09-29 08:27:00,1.17252,1.17267,1.17247,1.17257,24500000.0
2005-09-29 08:28:00,1.17258,1.17258,1.17255,1.17255,52899999.0
2005-09-29 08:29:00,1.1727,1.1727,1.1726,1.1726,100300002.0
2005-09-29 08:30:00,1.17269,1.1727,1.17258,1.17269,95599999.0
2005-09-29 08:31:00,1.1727,1.1727,1.17258,1.17261,158299999.0
2005-09-29 08:32:00,1.17265,1.17265,1.17253,1.1726,76700000.0
2005-09-29 08:33:00,1.17259,1.1729,1.17259,1.1729,95599999.0
2005-09-29 08:34:00,1.1729,1.17302,1.1729,1.17302,62400003.0
2005-09-29 08:35:00,1.17316,1.17316,1.17296,1.17303,78499998.0
2005-09-29 08:36:00,1.17299,1.17299,1.17289,1.17289,17700000.0
2005-09-29 08:37:00,1.1729,1.1729,1.1729,1.1729,13300000.0
2005-09-29 08:38:00,1.17291,1.17297,1.17288,1.17289,90200000.0
2005-09-29 08:39:00,1.1729,1.17305,1.1729,1.17296,73400001.0
2005-09-29 08:40:00,1.17283,1.17284,1.17283,1.17284,11200000.0
2005-09-29 08:41:00,1.17292,1.17299,1.17281,1.17281,43000000.0
2005-09-29 08:42:00,1.17287,1.17293,1.17287,1.1729,43700000.0
2005-09-29 08:43:00,1.17298,1.17298,1.17287,1.17288,86200001.0
2005-09-29 08:44:00,1.17283,1.17291,1.1728,1.1728,48699999.0
2005-09-29 08:45:00,1.17273,1.17275,1.17259,1.17275,128500003.0
2005-09-29 08:46:00,1.17284,1.17288,1.17284,1.17288,39099998.0
2005-09-29 08:47:00,1.17293,1.17293,1.1729,1.1729,34200000.0
2005-09-29 08:48:00,1.17299,1.17303,1.17294,1.17303,69000000.0
2005-09-29 08:49:00,1.1731,1.17315,1.1731,1.17315,8000000.0
2005-09-29 08:50:00,1.17297,1.17303,1.17289,1.17303,31400000.0
2005-09-29 08:51:00,1.173,1.173,1.173,1.173,6400000.0
2005-09-29 08:52:00,1.17298,1.17298,1.17285,1.17285,41900000.0
2005-09-29 08:53:00,1.17287,1.17323,1.17287,1.17323,86999999.0
2005-09-29 08:54:00,1.17322,1.17325,1.1731,1.17312,99500001.0
2005-09-29 08:55:00,1.17293,1.17293,1.17252,1.17259,124800000.0
2005-09-29 08:56:00,1.17247,1.17253,1.17242,1.17253,88600002.0
2005-09-29 08:57:00,1.1725,1.17255,1.17243,1.17243,97099998.0
2005-09-29 08:58:00,1.17252,1.17261,1.1724,1.17242,86300001.0
2005-09-29 08:59:00,1.1724,1.17245,1.1724,1.1724,84500002.0
2005-09-29 09:00:00,1.17238,1.17245,1.17235,1.17235,87200002.0
2005-09-29 09:01:00,1.17231,1.17231,1.17221,1.17229,69000001.0
2005-09-29 09:02:00,1.1724,1.17245,1.17232,1.17232,58900001.0
2005-09-29 09:03:00,1.17253,1.17253,1.17233,1.17247,47399999.0
2005-09-29 09:04:00,1.17235,1.17235,1.17199,1.17204,45800000.0
2005-09-29 09:05:00,1.17203,1.17206,1.17201,1.17202,76300000.0
2005-09-29 09:06:00,1.17192,1.17202,1.17192,1.17197,41200000.0
2005-09-29 09:07:00,1.17193,1.17198,1.17192,1.17198,106299996.0
2005-09-29 09:08:00,1.17197,1.1721,1.17193,1.17206,112800003.0
2005-09-29 09:09:00,1.17206,1.1721,1.17206,1.17209,42900001.0
2005-09-29 09:10:00,1.17203,1.17214,1.17203,1.17214,86500000.0
2005-09-29 09:11:00,1.17212,1.17219,1.17212,1.17213,143700001.0
2005-09-29 09:12:00,1.17213,1.17215,1.17206,1.17214,90600002.0
2005-09-29 09:13:00,1.17221,1.1723,1.17219,1.17224,142200000.0
2005-09-29 09:14:00,1.17235,1.17246,1.17224,1.17246,117399998.0
2005-09-29 09:15:00,1.17246,1.17252,1.17235,1.17235,186499999.0
2005-09-29 09:16:00,1.17237,1.17249,1.17237,1.17238,70900002.0
2005-09-29 09:17:00,1.17242,1.17254,1.17239,1.17239,63099999.0
2005-09-29 09:18:00,1.17236,1.17247,1.17236,1.17242,96100000.0
2005-09-29 09:19:00,1.17235,1.17245,1.17235,1.17235,80399999.0
2005-09-29 09:20:00,1.1724,1.1724,1.1723,1.1724,53999999.0
2005-09-29 09:21:00,1.17235,1.17235,1.17235,1.17235,3600000.0
2005-09-29 09:22:00,1.17235,1.17235,1.17224,1.17224,94600000.0
2005-09-29 09:23:00,1.17222,1.17229,1.17218,1.17229,88400001.0
2005-09-29 09:24:00,1.17233,1.17248,1.17221,1.17235,169200001.0
2005-09-29 09:25:00,1.17245,1.17257,1.17245,1.17257,115500002.0
2005-09-29 09:26:00,1.17248,1.17248,1.17242,1.17242,4000000.0
2005-09-29 09:27:00,1.1723,1.1723,1.17212,1.17224,85000000.0
2005-09-29 09:28:00,1.17235,1.17235,1.17227,1.1723,31100001.0
2005-09-29 09:29:00,1.17218,1.17218,1.17205,1.17205,41999999.0
2005-09-29 09:30:00,1.17179,1.17183,1.17172,1.17173,62800001.0
2005-09-29 09:31:00,1.17167,1.17175,1.17148,1.17149,114199998.0
2005-09-29 09:32:00,1.17133,1.17135,1.17132,1.17132,44000000.0
2005-09-29 09:33:00,1.17138,1.17142,1.17138,1.17142,5600000.0
2005-09-29 09:34:00,1.17145,1.17165,1.17145,1.17165,49600000.0
2005-09-29 09:35:00,1.17187,1.17205,1.17187,1.172,46800000.0
2005-09-29 09:36:00,1.17194,1.17194,1.17193,1.17193,9600000.0
2005-09-29 09:37:00,1.17194,1.17194,1.17181,1.17183,30600000.0
2005-09-29 09:38:00,1.17193,1.17216,1.17193,1.17216,38600000.0
2005-09-29 09:39:00,1.17225,1.17258,1.17225,1.17258,63000000.0
2005-09-29 09:40:00,1.17262,1.17269,1.17249,1.17249,19700000.0
2005-09-29 09:41:00,1.1724,1.17242,1.17236,1.17236,143299999.0
2005-09-29 09:42:00,1.17248,1.17248,1.17232,1.17237,142700000.0
2005-09-29 09:43:00,1.1724,1.17245,1.17233,1.17233,74800000.0
2005-09-29 09:44:00,1.17221,1.17223,1.17219,1.17219,71800000.0
2005-09-29 09:45:00,1.17215,1.1722,1.17215,1.1722,40900002.0
2005-09-29 09:46:00,1.17225,1.17225,1.17225,1.17225,7200000.0
2005-09-29 09:47:00,1.17217,1.17275,1.17217,1.17275,98700000.0
2005-09-29 09:48:00,1.1728,1.1728,1.17278,1.17278,43100000.0
2005-09-29 09:49:00,1.17278,1.17278,1.17274,1.17274,38900001.0
2005-09-29 09:50:00,1.17261,1.17274,1.1726,1.17262,135799999.0
2005-09-29 09:51:00,1.17259,1.17259,1.17244,1.1725,146200002.0
2005-09-29 09:52:00,1.17243,1.1725,1.1724,1.1724,72699999.0
2005-09-29 09:53:00,1.1724,1.1724,1.1723,1.1724,24500000.0
2005-09-29 09:54:00,1.1724,1.1724,1.17233,1.17235,53000001.0
2005-09-29 09:55:00,1.17238,1.17238,1.17221,1.17229,94099999.0
2005-09-29 09:56:00,1.17221,1.17228,1.17221,1.17228,90399999.0
2005-09-29 09:57:00,1.1723,1.17235,1.17223,1.17225,168300003.0
2005-09-29 09:58:00,1.17234,1.17236,1.17234,1.17236,53600000.0
2005-09-29 09:59:00,1.1725,1.17276,1.1725,1.17273,72499999.0
2005-09-29 10:00:00,1.17265,1.17268,1.17251,1.17254,83300000.0
2005-09-29 10:01:00,1.17245,1.17257,1.17245,1.17257,44500000.0
2005-09-29 10:02:00,1.17253,1.17253,1.17232,1.17232,173600002.0
2005-09-29 10:03:00,1.17235,1.17235,1.17225,1.17225,107099999.0
2005-09-29 10:04:00,1.17226,1.17226,1.17193,1.17203,123200002.0
2005-09-29 10:05:00,1.17207,1.17207,1.172,1.172,11200000.0
2005-09-29 10:06:00,1.17207,1.17207,1.17193,1.17199,73200001.0
2005-09-29 10:07:00,1.17182,1.1719,1.17182,1.1719,59900000.0
2005-09-29 10:08:00,1.17187,1.17187,1.1717,1.1717,64200000.0
2005-09-29 10:09:00,1.17171,1.17188,1.17171,1.17188,93300003.0
2005-09-29 10:10:00,1.17181,1.17184,1.17165,1.17165,29900000.0
2005-09-29 10:11:00,1.17167,1.17175,1.17167,1.17175,12000000.0
2005-09-29 10:12:00,1.17173,1.17185,1.17173,1.17185,160800001.0
2005-09-29 10:13:00,1.17187,1.17208,1.17187,1.17207,83800003.0
2005-09-29 10:14:00,1.172,1.17202,1.17195,1.172,117899998.0
2005-09-29 10:15:00,1.17205,1.17205,1.1719,1.17195,87099999.0
2005-09-29 10:16:00,1.17202,1.17221,1.17202,1.17203,196600000.0
2005-09-29 10:17:00,1.17205,1.1721,1.17205,1.17205,114899999.0
2005-09-29 10:18:00,1.17207,1.17225,1.17207,1.17215,149700001.0
2005-09-29 10:19:00,1.17215,1.1722,1.17207,1.17207,76600000.0
2005-09-29 10:20:00,1.17208,1.17222,1.17201,1.17222,116799999.0
2005-09-29 10:21:00,1.17212,1.1722,1.17195,1.1722,172200000.0
2005-09-29 10:22:00,1.17215,1.17235,1.17215,1.1723,71300000.0
2005-09-29 10:23:00,1.1723,1.1723,1.17225,1.17225,29500000.0
2005-09-29 10:24:00,1.1723,1.17235,1.17223,1.17235,100300002.0
2005-09-29 10:25:00,1.17232,1.17241,1.17227,1.17237,48000001.0
2005-09-29 10:26:00,1.17242,1.17243,1.1724,1.17243,35899999.0
2005-09-29 10:27:00,1.17251,1.17253,1.17239,1.17253,53100000.0
2005-09-29 10:28:00,1.17249,1.17249,1.17231,1.17235,90300000.0
2005-09-29 10:29:00,1.17241,1.17263,1.17241,1.17263,185700002.0
2005-09-29 10:30:00,1.17263,1.17263,1.17255,1.17255,107600002.0
2005-09-29 10:31:00,1.17262,1.17265,1.1726,1.1726,39500001.0
2005-09-29 10:32:00,1.1725,1.1725,1.17229,1.1723,49599999.0
2005-09-29 10:33:00,1.17218,1.17218,1.17214,1.17217,86300002.0
2005-09-29 10:34:00,1.17222,1.17235,1.17222,1.17223,62000001.0
2005-09-29 10:35:00,1.17214,1.17237,1.17214,1.17237,207100005.0
2005-09-29 10:36:00,1.17245,1.17245,1.17233,1.1724,157200002.0
2005-09-29 10:37:00,1.17234,1.17234,1.17227,1.17229,94000001.0
2005-09-29 10:38:00,1.17229,1.17239,1.17223,1.17223,220600006.0
2005-09-29 10:39:00,1.1723,1.17238,1.1723,1.1723,105100003.0
2005-09-29 10:40:00,1.17221,1.17227,1.17221,1.17223,98799999.0
2005-09-29 10:41:00,1.17222,1.17242,1.17222,1.17228,87300000.0
2005-09-29 10:42:00,1.17223,1.17233,1.17219,1.17228,94100000.0
2005-09-29 10:43:00,1.17235,1.17238,1.17228,1.17238,88800000.0
2005-09-29 10:44:00,1.1723,1.17235,1.17225,1.17233,64600001.0
2005-09-29 10:45:00,1.17237,1.1724,1.17224,1.17224,117400000.0
2005-09-29 10:46:00,1.17218,1.17234,1.17217,1.17229,82700000.0
2005-09-29 10:47:00,1.17237,1.17273,1.17237,1.1725,118400002.0
2005-09-29 10:48:00,1.17236,1.17245,1.17216,1.17245,59900000.0
2005-09-29 10:49:00,1.17252,1.17252,1.17237,1.17247,77500000.0
2005-09-29 10:50:00,1.1725,1.17272,1.17249,1.17265,121199999.0
2005-09-29 10:51:00,1.1726,1.1726,1.17244,1.17249,204900002.0
2005-09-29 10:52:00,1.17241,1.17246,1.17239,1.17239,78800003.0
2005-09-29 10:53:00,1.17247,1.17247,1.17236,1.17236,52000000.0
2005-09-29 10:54:00,1.17246,1.1728,1.17246,1.1728,76199999.0
2005-09-29 10:55:00,1.1728,1.17281,1.17266,1.17266,96499998.0
2005-09-29 10:56:00,1.17265,1.17273,1.17263,1.17263,109199999.0
2005-09-29 10:57:00,1.17255,1.17268,1.17253,1.17253,111799997.0
2005-09-29 10:58:00,1.17256,1.17257,1.17242,1.17243,70000000.0
2005-09-29 10:59:00,1.17245,1.17245,1.17238,1.1724,35800001.0
2005-09-29 11:00:00,1.17233,1.17256,1.17233,1.17256,74800000.0
2005-09-29 11:01:00,1.17258,1.17259,1.17249,1.17258,97200000.0
2005-09-29 11:02:00,1.17255,1.17257,1.17207,1.17241,75700000.0
2005-09-29 11:03:00,1.17257,1.17257,1.17219,1.17231,31400000.0
2005-09-29 11:04:00,1.17218,1.17218,1.17198,1.17215,46700001.0
2005-09-29 11:05:00,1.1722,1.17228,1.1722,1.17228,50500001.0
2005-09-29 11:06:00,1.17227,1.17227,1.17209,1.17213,126700002.0
2005-09-29 11:07:00,1.17217,1.17234,1.17214,1.1722,106899998.0
2005-09-29 11:08:00,1.17227,1.1724,1.17225,1.17225,122699997.0
2005-09-29 11:09:00,1.17206,1.17206,1.17169,1.17169,36199999.0
2005-09-29 11:10:00,1.17157,1.1716,1.17149,1.17158,58600001.0
2005-09-29 11:11:00,1.1716,1.17168,1.17156,1.17167,135900000.0
2005-09-29 11:12:00,1.1716,1.17176,1.17155,1.17176,115699999.0
2005-09-29 11:13:00,1.1718,1.1718,1.17175,1.17175,126199998.0
2005-09-29 11:14:00,1.17143,1.1716,1.17125,1.17125,35500000.0
2005-09-29 11:15:00,1.17171,1.17186,1.17167,1.17186,209299999.0
2005-09-29 11:16:00,1.17189,1.17189,1.17181,1.17181,168200003.0
2005-09-29 11:17:00,1.17175,1.1718,1.17175,1.17178,98200003.0
2005-09-29 11:18:00,1.17185,1.17195,1.17184,1.17189,186600000.0
2005-09-29 11:19:00,1.1719,1.17195,1.17185,1.17185,18500000.0
2005-09-29 11:20:00,1.17194,1.17199,1.17182,1.17189,117099999.0
2005-09-29 11:21:00,1.17203,1.1721,1.17203,1.17204,79700001.0
2005-09-29 11:22:00,1.17214,1.17221,1.17209,1.17217,37100000.0
2005-09-29 11:23:00,1.1722,1.17239,1.1722,1.17237,75899999.0
2005-09-29 11:24:00,1.1723,1.17239,1.1722,1.1722,140400003.0
2005-09-29 11:25:00,1.17215,1.17223,1.17198,1.17217,192500005.0
2005-09-29 11:26:00,1.17222,1.17224,1.17207,1.17215,67599999.0
2005-09-29 11:27:00,1.17208,1.17208,1.17198,1.17201,48300000.0
2005-09-29 11:28:00,1.17202,1.17209,1.17201,1.17208,69500000.0
2005-09-29 11:29:00,1.17197,1.17201,1.17191,1.17192,90800002.0
2005-09-29 11:30:00,1.172,1.17203,1.17195,1.172,88700000.0
2005-09-29 11:31:00,1.172,1.17205,1.17197,1.17205,36700000.0
2005-09-29 11:32:00,1.17195,1.17195,1.17174,1.17183,93900000.0
2005-09-29 11:33:00,1.17174,1.17183,1.17171,1.17183,72500000.0
2005-09-29 11:34:00,1.17184,1.172,1.17184,1.17198,120000001.0
2005-09-29 11:35:00,1.172,1.17203,1.17192,1.17195,88399999.0
2005-09-29 11:36:00,1.17197,1.17207,1.17197,1.17202,128500004.0
2005-09-29 11:37:00,1.17207,1.17215,1.17207,1.17207,55000000.0
2005-09-29 11:38:00,1.17207,1.17222,1.17207,1.17222,99900000.0
2005-09-29 11:39:00,1.1722,1.17221,1.17207,1.17214,102100000.0
2005-09-29 11:40:00,1.1721,1.17215,1.17202,1.1721,115600000.0
2005-09-29 11:41:00,1.17215,1.17215,1.17202,1.17208,80900000.0
2005-09-29 11:42:00,1.17207,1.17207,1.17195,1.17195,154500003.0
2005-09-29 11:43:00,1.17198,1.172,1.17187,1.172,161400001.0
2005-09-29 11:44:00,1.1718,1.172,1.1718,1.17197,25699999.0
2005-09-29 11:45:00,1.17205,1.17205,1.172,1.172,70599998.0
2005-09-29 11:46:00,1.17205,1.17205,1.17195,1.17205,53400000.0
2005-09-29 11:47:00,1.172,1.172,1.172,1.172,11200000.0
2005-09-29 11:48:00,1.17195,1.172,1.17195,1.17195,47400000.0
2005-09-29 11:49:00,1.17202,1.17205,1.17195,1.17195,72699998.0
2005-09-29 11:50:00,1.172,1.17205,1.17195,1.172,107800001.0
2005-09-29 11:51:00,1.172,1.17205,1.17192,1.17192,81500002.0
2005-09-29 11:52:00,1.172,1.17205,1.17195,1.17198,154299999.0
2005-09-29 11:53:00,1.17195,1.17205,1.17195,1.17195,175900001.0
2005-09-29 11:54:00,1.17205,1.17205,1.17195,1.17198,95300000.0
2005-09-29 11:55:00,1.17205,1.17205,1.17192,1.172,90000001.0
2005-09-29 11:56:00,1.172,1.172,1.17192,1.172,58000000.0
2005-09-29 11:57:00,1.172,1.17205,1.17195,1.17195,176499999.0
2005-09-29 11:58:00,1.17195,1.17202,1.17195,1.17195,107200002.0
2005-09-29 11:59:00,1.172,1.17205,1.17197,1.172,146900001.0
2005-09-29 12:00:00,1.17205,1.17205,1.17195,1.172,49899999.0
2005-09-29 12:01:00,1.172,1.172,1.17192,1.17195,107999996.0
2005-09-29 12:02:00,1.17209,1.1724,1.17209,1.1724,23300000.0
2005-09-29 12:03:00,1.17255,1.17257,1.17252,1.17252,94500000.0
2005-09-29 12:04:00,1.17262,1.17263,1.17252,1.17258,95800002.0
2005-09-29 12:05:00,1.17267,1.17288,1.17267,1.17277,32200000.0
2005-09-29 12:06:00,1.17282,1.17282,1.17266,1.17266,87099997.0
2005-09-29 12:07:00,1.17274,1.17284,1.17274,1.17276,83699998.0
2005-09-29 12:08:00,1.17284,1.17285,1.17262,1.17262,143000000.0
2005-09-29 12:09:00,1.17268,1.17297,1.17264,1.17292,163099999.0
2005-09-29 12:10:00,1.173,1.17311,1.17273,1.17302,98500001.0
2005-09-29 12:11:00,1.17297,1.17326,1.17297,1.1732,156300000.0
2005-09-29 12:12:00,1.17315,1.17327,1.1731,1.1732,90900003.0
2005-09-29 12:13:00,1.17315,1.17323,1.17315,1.1732,241299995.0
2005-09-29 12:14:00,1.17316,1.17316,1.17298,1.17298,68900001.0
2005-09-29 12:15:00,1.17303,1.17328,1.17303,1.17326,48499999.0
2005-09-29 12:16:00,1.17317,1.17318,1.17308,1.17317,31900000.0
2005-09-29 12:17:00,1.17325,1.17325,1.17315,1.17317,70100000.0
2005-09-29 12:18:00,1.1732,1.17322,1.17313,1.17313,115699997.0
2005-09-29 12:19:00,1.1732,1.17322,1.1732,1.1732,84600001.0
2005-09-29 12:20:00,1.1732,1.17325,1.17315,1.17315,98200001.0
2005-09-29 12:21:00,1.17315,1.17325,1.17315,1.1732,239899998.0
2005-09-29 12:22:00,1.17317,1.17317,1.17295,1.17295,81199999.0
2005-09-29 12:23:00,1.17282,1.17282,1.1725,1.17264,45499999.0
2005-09-29 12:24:00,1.17268,1.17268,1.17263,1.17263,73400000.0
2005-09-29 12:25:00,1.17267,1.17275,1.17265,1.1727,115499999.0
2005-09-29 12:26:00,1.17279,1.17316,1.17279,1.173,115299999.0
2005-09-29 12:27:00,1.17301,1.17309,1.17297,1.17307,154900000.0
2005-09-29 12:28:00,1.17297,1.173,1.17292,1.173,121300001.0
2005-09-29 12:29:00,1.17297,1.17305,1.17297,1.17298,116400001.0
2005-09-29 12:30:00,1.17295,1.173,1.17295,1.173,9600000.0
2005-09-29 12:31:00,1.17295,1.17306,1.17292,1.17306,161300001.0
2005-09-29 12:32:00,1.17295,1.173,1.1729,1.17292,16800000.0
2005-09-29 12:33:00,1.17285,1.17285,1.17267,1.17272,62200000.0
2005-09-29 12:34:00,1.17275,1.17285,1.17275,1.17275,134200001.0
2005-09-29 12:35:00,1.17285,1.17285,1.17275,1.17275,5800000.0
2005-09-29 12:36:00,1.17252,1.17269,1.17233,1.17247,137100001.0
2005-09-29 12:37:00,1.17283,1.17299,1.17283,1.17298,99399998.0
2005-09-29 12:38:00,1.17301,1.17301,1.17287,1.17293,76800002.0
2005-09-29 12:39:00,1.17301,1.17301,1.17282,1.17282,37300000.0
2005-09-29 12:40:00,1.17287,1.1729,1.17278,1.1729,179799995.0
2005-09-29 12:41:00,1.1729,1.1729,1.17287,1.1729,95499997.0
2005-09-29 12:42:00,1.1729,1.17295,1.17285,1.1729,43800000.0
2005-09-29 12:43:00,1.17289,1.17296,1.17289,1.17296,28600000.0
2005-09-29 12:44:00,1.17297,1.17305,1.17295,1.173,133099997.0
2005-09-29 12:45:00,1.17305,1.17314,1.17299,1.17304,32800000.0
2005-09-29 12:46:00,1.17303,1.17303,1.17292,1.17292,54600001.0
2005-09-29 12:47:00,1.1729,1.17293,1.1729,1.17293,30500000.0
2005-09-29 12:48:00,1.17298,1.173,1.17285,1.17298,62999999.0
2005-09-29 12:49:00,1.173,1.173,1.17292,1.17292,23900000.0
2005-09-29 12:50:00,1.17295,1.17308,1.17295,1.17305,40200000.0
2005-09-29 12:51:00,1.17297,1.173,1.1729,1.173,67700001.0
2005-09-29 12:52:00,1.17242,1.17268,1.17227,1.17268,62000000.0
2005-09-29 12:53:00,1.17293,1.17293,1.17279,1.17279,21200000.0
2005-09-29 12:54:00,1.1728,1.1728,1.1728,1.1728,57400002.0
2005-09-29 12:55:00,1.17285,1.1729,1.17285,1.17285,52600001.0
2005-09-29 12:56:00,1.17289,1.17292,1.17278,1.17282,124199997.0
2005-09-29 12:57:00,1.17282,1.17288,1.1728,1.17282,83999999.0
2005-09-29 12:58:00,1.17275,1.1728,1.17275,1.1728,39800000.0
2005-09-29 12:59:00,1.17278,1.17288,1.17275,1.17288,50200000.0
2005-09-29 13:00:00,1.17279,1.17281,1.17268,1.17273,109400002.0
2005-09-29 13:01:00,1.17282,1.17282,1.17266,1.17282,79699999.0
2005-09-29 13:02:00,1.1728,1.17285,1.1728,1.1728,45700000.0
2005-09-29 13:03:00,1.1728,1.1728,1.17277,1.17277,54700001.0
2005-09-29 13:04:00,1.17275,1.1728,1.1727,1.17275,77599998.0
2005-09-29 13:05:00,1.17275,1.17275,1.17275,1.17275,28000000.0
2005-09-29 13:06:00,1.17278,1.1728,1.17272,1.17278,37800000.0
2005-09-29 13:07:00,1.17285,1.17285,1.17275,1.17275,86100001.0
2005-09-29 13:08:00,1.17278,1.17279,1.17269,1.17272,118800000.0
2005-09-29 13:09:00,1.17268,1.1728,1.17268,1.1728,72400002.0
2005-09-29 13:10:00,1.1728,1.17285,1.1728,1.17285,59400001.0
2005-09-29 13:11:00,1.17287,1.17287,1.1728,1.1728,23200000.0
2005-09-29 13:12:00,1.17278,1.17278,1.17278,1.17278,10400000.0
2005-09-29 13:13:00,1.17278,1.1728,1.17278,1.1728,46400002.0
2005-09-29 13:14:00,1.1728,1.1728,1.1728,1.1728,31100001.0
2005-09-29 13:15:00,1.17275,1.17285,1.17275,1.17285,41800001.0
2005-09-29 13:16:00,1.17281,1.17281,1.17267,1.17274,109900000.0
2005-09-29 13:17:00,1.17272,1.17272,1.17209,1.17209,102599998.0
2005-09-29 13:18:00,1.172,1.17214,1.17187,1.17205,90100001.0
2005-09-29 13:19:00,1.17195,1.17195,1.17185,1.17185,35099999.0
2005-09-29 13:20:00,1.1718,1.17197,1.1718,1.17197,131599999.0
2005-09-29 13:21:00,1.17203,1.17207,1.17203,1.17207,17100000.0
2005-09-29 13:22:00,1.17203,1.17214,1.17201,1.17202,83700001.0
2005-09-29 13:23:00,1.172,1.172,1.172,1.172,34100000.0
2005-09-29 13:24:00,1.172,1.17205,1.17193,1.17205,102299999.0
2005-09-29 13:25:00,1.17202,1.17206,1.172,1.17206,27200000.0
2005-09-29 13:26:00,1.17207,1.17216,1.17207,1.17212,46600001.0
2005-09-29 13:27:00,1.1723,1.17251,1.1723,1.1725,87400002.0
2005-09-29 13:28:00,1.17252,1.17261,1.17247,1.17247,87799999.0
2005-09-29 13:29:00,1.1724,1.17245,1.17235,1.17235,104000002.0
2005-09-29 13:30:00,1.1724,1.17245,1.17235,1.1724,64400000.0
2005-09-29 13:31:00,1.17218,1.17242,1.172,1.17217,198300000.0
2005-09-29 13:32:00,1.17245,1.17253,1.17245,1.17253,38400000.0
2005-09-29 13:33:00,1.17265,1.17265,1.17253,1.17258,92200001.0
2005-09-29 13:34:00,1.1726,1.1726,1.1726,1.1726,9600000.0
2005-09-29 13:35:00,1.17261,1.17273,1.17254,1.17273,118699999.0
2005-09-29 13:36:00,1.1727,1.17273,1.1727,1.17273,95000002.0
2005-09-29 13:37:00,1.17278,1.17278,1.1727,1.17273,16700000.0
2005-09-29 13:38:00,1.17275,1.17275,1.17262,1.17262,74099999.0
2005-09-29 13:39:00,1.1726,1.1726,1.1726,1.1726,1400000.0
2005-09-29 13:40:00,1.17258,1.17258,1.17251,1.17252,117599999.0
2005-09-29 13:41:00,1.17243,1.17255,1.1724,1.17245,85000000.0
2005-09-29 13:42:00,1.17255,1.17255,1.17243,1.17245,89800000.0
2005-09-29 13:43:00,1.17255,1.17255,1.17245,1.17245,91599998.0
2005-09-29 13:44:00,1.1725,1.17258,1.1725,1.17252,105300002.0
2005-09-29 13:45:00,1.17255,1.17265,1.17255,1.17265,110699998.0
2005-09-29 13:46:00,1.17265,1.17265,1.1726,1.1726,17800000.0
2005-09-29 13:47:00,1.17255,1.1726,1.17255,1.1726,99300002.0
2005-09-29 13:48:00,1.1726,1.1726,1.17255,1.17255,12000000.0
2005-09-29 13:49:00,1.1726,1.1726,1.17255,1.17255,31700000.0
2005-09-29 13:50:00,1.17257,1.17257,1.17242,1.17242,96700001.0
2005-09-29 13:51:00,1.17242,1.17247,1.17235,1.17235,74600000.0
2005-09-29 13:52:00,1.17245,1.17269,1.17245,1.17268,138899999.0
2005-09-29 13:53:00,1.17269,1.17278,1.17269,1.17278,46900001.0
2005-09-29 13:54:00,1.17271,1.17274,1.17271,1.17274,7300000.0
2005-09-29 13:55:00,1.17267,1.17274,1.17267,1.17269,57500000.0
2005-09-29 13:56:00,1.17263,1.17265,1.17243,1.17245,114899999.0
2005-09-29 13:57:00,1.17235,1.17245,1.17214,1.17232,89699999.0
2005-09-29 13:58:00,1.17217,1.17217,1.17206,1.17206,54900001.0
2005-09-29 13:59:00,1.17209,1.17228,1.17209,1.17225,46400001.0
2005-09-29 14:00:00,1.17236,1.17254,1.17236,1.17254,13600000.0
2005-09-29 14:01:00,1.17253,1.17257,1.17253,1.17257,10600000.0
2005-09-29 14:02:00,1.17252,1.17262,1.17252,1.17262,25800000.0
2005-09-29 14:03:00,1.1725,1.17262,1.17249,1.17259,78600002.0
2005-09-29 14:04:00,1.17236,1.17253,1.17228,1.17243,84900000.0
2005-09-29 14:05:00,1.17219,1.17241,1.17219,1.17232,98300001.0
2005-09-29 14:06:00,1.17228,1.17244,1.17228,1.17232,59500000.0
2005-09-29 14:07:00,1.17235,1.1724,1.17235,1.1724,53399999.0
2005-09-29 14:08:00,1.17249,1.17249,1.17248,1.17248,31800000.0
2005-09-29 14:09:00,1.17256,1.17265,1.17256,1.17258,104900000.0
2005-09-29 14:10:00,1.17263,1.17263,1.17246,1.1725,127800001.0
2005-09-29 14:11:00,1.17263,1.17278,1.17263,1.17278,95400000.0
2005-09-29 14:12:00,1.17282,1.17295,1.17273,1.17295,59200000.0
2005-09-29 14:13:00,1.17302,1.17302,1.17288,1.17288,20800000.0
2005-09-29 14:14:00,1.17287,1.17295,1.17285,1.17287,119900001.0
2005-09-29 14:15:00,1.17288,1.17303,1.17288,1.17301,108800000.0
2005-09-29 14:16:00,1.17306,1.17306,1.17304,1.17304,43200000.0
2005-09-29 14:17:00,1.17307,1.17308,1.17298,1.17298,74800000.0
2005-09-29 14:18:00,1.17305,1.1731,1.17305,1.1731,40000000.0
2005-09-29 14:19:00,1.17317,1.17321,1.17307,1.17321,58500000.0
2005-09-29 14:20:00,1.17318,1.17322,1.17302,1.17307,125299999.0
2005-09-29 14:21:00,1.1731,1.17315,1.17305,1.1731,136999999.0
2005-09-29 14:22:00,1.17309,1.17311,1.17309,1.17311,15100000.0
2005-09-29 14:23:00,1.17321,1.17326,1.17309,1.1732,70300000.0
2005-09-29 14:24:00,1.17332,1.17344,1.17329,1.1734,119799997.0
2005-09-29 14:25:00,1.17346,1.17359,1.17346,1.17359,23400000.0
2005-09-29 14:26:00,1.17369,1.17379,1.17362,1.17362,95800002.0
2005-09-29 14:27:00,1.17362,1.17371,1.17339,1.17339,84400000.0
2005-09-29 14:28:00,1.17329,1.17332,1.17314,1.17324,122399999.0
2005-09-29 14:29:00,1.17317,1.17327,1.17311,1.17311,43700000.0
2005-09-29 14:30:00,1.17336,1.17352,1.17336,1.17352,21700000.0
2005-09-29 14:31:00,1.17382,1.17395,1.17382,1.17395,55300002.0
2005-09-29 14:32:00,1.17395,1.17395,1.17383,1.17383,123599999.0
2005-09-29 14:33:00,1.17382,1.17382,1.17372,1.17372,23300000.0
2005-09-29 14:34:00,1.17388,1.17388,1.1738,1.17386,85000002.0
2005-09-29 14:35:00,1.1739,1.17402,1.17388,1.17392,88399999.0
2005-09-29 14:36:00,1.17406,1.17416,1.17406,1.17416,86500001.0
2005-09-29 14:37:00,1.17427,1.17456,1.17427,1.17442,49900000.0
2005-09-29 14:38:00,1.17449,1.17449,1.17428,1.17433,172400000.0
2005-09-29 14:39:00,1.17432,1.17443,1.17426,1.17439,65400000.0
2005-09-29 14:40:00,1.17459,1.17484,1.17459,1.17475,128300002.0
2005-09-29 14:41:00,1.17482,1.17499,1.17482,1.17487,116400000.0
2005-09-29 14:42:00,1.17499,1.17513,1.17499,1.17503,71700000.0
2005-09-29 14:43:00,1.17496,1.17506,1.17487,1.17492,81500001.0
2005-09-29 14:44:00,1.17524,1.17546,1.17524,1.17546,9500000.0
2005-09-29 14:45:00,1.17589,1.17593,1.17572,1.1759,79800000.0
2005-09-29 14:46:00,1.17597,1.17605,1.17587,1.17587,78400001.0
2005-09-29 14:47:00,1.17561,1.17561,1.17549,1.17549,10300000.0
2005-09-29 14:48:00,1.17526,1.17541,1.17518,1.17541,113299999.0
2005-09-29 14:49:00,1.17542,1.1756,1.17533,1.1756,76000000.0
2005-09-29 14:50:00,1.17582,1.17602,1.17578,1.17602,28900000.0
2005-09-29 14:51:00,1.17608,1.17655,1.17608,1.17655,44900000.0
2005-09-29 14:52:00,1.17693,1.17734,1.17693,1.17725,155700000.0
2005-09-29 14:53:00,1.17718,1.17747,1.17715,1.17742,122000000.0
2005-09-29 14:54:00,1.1773,1.17743,1.17709,1.17728,139900002.0
2005-09-29 14:55:00,1.17738,1.17744,1.17724,1.1773,65800001.0
2005-09-29 14:56:00,1.17715,1.17717,1.17704,1.17704,82900000.0
2005-09-29 14:57:00,1.17707,1.17707,1.17684,1.17694,115299999.0
2005-09-29 14:58:00,1.17704,1.17704,1.17644,1.17644,109700001.0
2005-09-29 14:59:00,1.17648,1.17648,1.17641,1.17644,190500001.0
2005-09-29 15:00:00,1.17645,1.17645,1.17637,1.17641,84100002.0
2005-09-29 15:01:00,1.17624,1.17625,1.17615,1.17615,35900001.0
2005-09-29 15:02:00,1.17622,1.17628,1.17622,1.17628,22300000.0
2005-09-29 15:03:00,1.17633,1.17655,1.17633,1.17644,91700002.0
2005-09-29 15:04:00,1.17638,1.17638,1.17628,1.17632,97400002.0
2005-09-29 15:05:00,1.17633,1.17633,1.17622,1.17622,17700000.0
2005-09-29 15:06:00,1.17622,1.17634,1.17622,1.17631,76699999.0
2005-09-29 15:07:00,1.17633,1.17646,1.17633,1.17646,107800000.0
2005-09-29 15:08:00,1.17653,1.17672,1.17649,1.17649,79799999.0
2005-09-29 15:09:00,1.17643,1.17643,1.17637,1.17637,6500000.0
2005-09-29 15:10:00,1.17633,1.17636,1.17615,1.17615,59300000.0
2005-09-29 15:11:00,1.17612,1.17632,1.17611,1.17632,135900002.0
2005-09-29 15:12:00,1.17632,1.17632,1.17617,1.17627,54499999.0
2005-09-29 15:13:00,1.17628,1.17651,1.17624,1.17632,76700000.0
2005-09-29 15:14:00,1.17626,1.17626,1.17615,1.17615,50400000.0
2005-09-29 15:15:00,1.17628,1.17638,1.17628,1.17632,96900002.0
2005-09-29 15:16:00,1.17627,1.17627,1.17616,1.17617,80699999.0
2005-09-29 15:17:00,1.17615,1.17629,1.17592,1.17592,175899998.0
2005-09-29 15:18:00,1.17577,1.17578,1.17569,1.17569,63000001.0
2005-09-29 15:19:00,1.17553,1.17553,1.17535,1.17535,138699998.0
2005-09-29 15:20:00,1.17534,1.17536,1.1752,1.1752,85500000.0
2005-09-29 15:21:00,1.17504,1.17517,1.17495,1.17502,101999999.0
2005-09-29 15:22:00,1.17502,1.1751,1.17499,1.17508,111299999.0
2005-09-29 15:23:00,1.17508,1.1754,1.17508,1.1754,67500000.0
2005-09-29 15:24:00,1.17543,1.17555,1.17538,1.17543,110700003.0
2005-09-29 15:25:00,1.17549,1.17549,1.17543,1.17543,61100001.0
2005-09-29 15:26:00,1.17545,1.17545,1.17512,1.17512,65300003.0
2005-09-29 15:27:00,1.175,1.175,1.17479,1.17481,136900000.0
2005-09-29 15:28:00,1.17477,1.17489,1.17452,1.17452,111200001.0
2005-09-29 15:29:00,1.17444,1.17444,1.17417,1.17427,101800000.0
2005-09-29 15:30:00,1.17426,1.17452,1.17426,1.17452,108900000.0
2005-09-29 15:31:00,1.17423,1.1745,1.17406,1.17407,189699999.0
2005-09-29 15:32:00,1.17455,1.17455,1.17428,1.17428,124300001.0
2005-09-29 15:33:00,1.17426,1.17436,1.17425,1.17436,15300000.0
2005-09-29 15:34:00,1.17456,1.17463,1.17455,1.1746,105100001.0
2005-09-29 15:35:00,1.17463,1.17469,1.17461,1.17465,54400000.0
2005-09-29 15:36:00,1.17468,1.175,1.17442,1.17442,64499999.0
2005-09-29 15:37:00,1.17425,1.17442,1.17413,1.17434,118500003.0
2005-09-29 15:38:00,1.17439,1.17454,1.17433,1.17433,78100001.0
2005-09-29 15:39:00,1.17435,1.17456,1.17435,1.17456,99600001.0
2005-09-29 15:40:00,1.17452,1.17452,1.17438,1.17447,94399997.0
2005-09-29 15:41:00,1.1744,1.17445,1.17436,1.17436,85500001.0
2005-09-29 15:42:00,1.174,1.174,1.17343,1.17343,99400001.0
2005-09-29 15:43:00,1.17357,1.17357,1.17354,1.17354,16100000.0
2005-09-29 15:44:00,1.17364,1.17372,1.17356,1.17359,53600000.0
2005-09-29 15:45:00,1.17345,1.17345,1.1733,1.1733,41499999.0
2005-09-29 15:46:00,1.17314,1.17338,1.17314,1.17338,90100001.0
2005-09-29 15:47:00,1.17349,1.17374,1.17349,1.17357,90300003.0
2005-09-29 15:48:00,1.17359,1.17363,1.17348,1.17348,48600000.0
2005-09-29 15:49:00,1.17348,1.17348,1.17328,1.17328,45300000.0
2005-09-29 15:50:00,1.1731,1.1731,1.17278,1.17279,31400000.0
2005-09-29 15:51:00,1.17264,1.17283,1.17264,1.17283,126700003.0
2005-09-29 15:52:00,1.17275,1.17287,1.17269,1.17283,85700001.0
2005-09-29 15:53:00,1.17287,1.17287,1.17268,1.17268,84400002.0
2005-09-29 15:54:00,1.17273,1.17273,1.17273,1.17273,23100000.0
2005-09-29 15:55:00,1.17253,1.17253,1.17209,1.17217,81300000.0
2005-09-29 15:56:00,1.17198,1.1721,1.17163,1.17165,194199998.0
2005-09-29 15:57:00,1.1717,1.1718,1.17157,1.17172,31600000.0
2005-09-29 15:58:00,1.1719,1.17195,1.1719,1.1719,104700001.0
2005-09-29 15:59:00,1.17186,1.17186,1.17176,1.17176,4500000.0
2005-09-29 16:00:00,1.17178,1.17208,1.17178,1.17208,86500001.0
2005-09-29 16:01:00,1.17216,1.17222,1.17211,1.17222,62199999.0
2005-09-29 16:02:00,1.1721,1.1721,1.17189,1.17198,69500000.0
2005-09-29 16:03:00,1.1719,1.1719,1.17172,1.17172,40300002.0
2005-09-29 16:04:00,1.1716,1.1717,1.17155,1.17164,85900000.0
2005-09-29 16:05:00,1.17168,1.17168,1.17158,1.17165,124099999.0
2005-09-29 16:06:00,1.17176,1.17184,1.17166,1.17176,75999999.0
2005-09-29 16:07:00,1.17181,1.17187,1.17165,1.17172,155400001.0
2005-09-29 16:08:00,1.17162,1.17196,1.1716,1.17196,114199999.0
2005-09-29 16:09:00,1.17195,1.17195,1.17182,1.1719,103700001.0
2005-09-29 16:10:00,1.17191,1.17191,1.17173,1.17188,78799999.0
2005-09-29 16:11:00,1.17202,1.17202,1.17201,1.17201,36000000.0
2005-09-29 16:12:00,1.17221,1.17235,1.17221,1.17235,27300000.0
2005-09-29 16:13:00,1.17247,1.17263,1.17247,1.17257,57300001.0
2005-09-29 16:14:00,1.1727,1.17289,1.1727,1.17282,41400000.0
2005-09-29 16:15:00,1.17297,1.17306,1.17272,1.17272,78600001.0
2005-09-29 16:16:00,1.17258,1.17258,1.17235,1.17242,145100004.0
2005-09-29 16:17:00,1.17232,1.17232,1.17214,1.17214,145100003.0
2005-09-29 16:18:00,1.17218,1.17223,1.17207,1.17223,94500000.0
2005-09-29 16:19:00,1.17227,1.17244,1.17227,1.1724,57400000.0
2005-09-29 16:20:00,1.17235,1.17252,1.17235,1.17252,45100001.0
2005-09-29 16:21:00,1.17252,1.17261,1.17242,1.17242,56799999.0
2005-09-29 16:22:00,1.17238,1.17248,1.1723,1.17248,54499999.0
2005-09-29 16:23:00,1.17251,1.17251,1.1723,1.1723,102300001.0
2005-09-29 16:24:00,1.17241,1.17248,1.17239,1.17247,64099998.0
2005-09-29 16:25:00,1.17253,1.17267,1.17253,1.17267,80699999.0
2005-09-29 16:26:00,1.17268,1.17295,1.17267,1.17295,241300004.0
2005-09-29 16:27:00,1.17292,1.17292,1.17274,1.17288,37300000.0
2005-09-29 16:28:00,1.17276,1.17277,1.17268,1.17277,103499999.0
2005-09-29 16:29:00,1.17276,1.17276,1.17262,1.17262,35900000.0
2005-09-29 16:30:00,1.17263,1.17268,1.17255,1.17262,147500000.0
2005-09-29 16:31:00,1.1726,1.17308,1.1726,1.17307,98300000.0
2005-09-29 16:32:00,1.17307,1.17307,1.1729,1.17306,216000002.0
2005-09-29 16:33:00,1.17307,1.17319,1.17307,1.17319,59799999.0
2005-09-29 16:34:00,1.17297,1.17308,1.17275,1.17275,133100001.0
2005-09-29 16:35:00,1.17276,1.17276,1.17272,1.17272,75100000.0
2005-09-29 16:36:00,1.17277,1.17277,1.1725,1.1725,78700002.0
2005-09-29 16:37:00,1.17257,1.17257,1.17243,1.17243,27300000.0
2005-09-29 16:38:00,1.17245,1.17276,1.17245,1.17262,142800003.0
2005-09-29 16:39:00,1.17274,1.17287,1.17274,1.1728,59600000.0
2005-09-29 16:40:00,1.17269,1.17279,1.17262,1.17267,78100002.0
2005-09-29 16:41:00,1.17252,1.17252,1.17249,1.17249,111899998.0
2005-09-29 16:42:00,1.17265,1.17265,1.17261,1.17261,24700000.0
2005-09-29 16:43:00,1.17268,1.17298,1.17268,1.17296,59700001.0
2005-09-29 16:44:00,1.17305,1.17336,1.17305,1.17334,62500000.0
2005-09-29 16:45:00,1.17332,1.17332,1.17299,1.17307,121399999.0
2005-09-29 16:46:00,1.17295,1.17295,1.17254,1.17254,68200001.0
2005-09-29 16:47:00,1.17267,1.17283,1.17267,1.17283,69800002.0
2005-09-29 16:48:00,1.17279,1.17279,1.17264,1.17271,77599999.0
2005-09-29 16:49:00,1.17266,1.1727,1.17259,1.17266,134500000.0
2005-09-29 16:50:00,1.17252,1.17252,1.1721,1.1721,142600002.0
2005-09-29 16:51:00,1.17202,1.17202,1.17181,1.1719,77300000.0
2005-09-29 16:52:00,1.17185,1.17209,1.17177,1.17209,76000000.0
2005-09-29 16:53:00,1.17199,1.17199,1.1719,1.1719,46100000.0
2005-09-29 16:54:00,1.17197,1.17202,1.17183,1.17183,59800002.0
2005-09-29 16:55:00,1.17193,1.17199,1.17178,1.17196,93999999.0
2005-09-29 16:56:00,1.17201,1.17207,1.17185,1.17195,56099999.0
2005-09-29 16:57:00,1.17202,1.17204,1.1717,1.1717,151300003.0
2005-09-29 16:58:00,1.17183,1.17192,1.17183,1.17192,40700000.0
2005-09-29 16:59:00,1.17172,1.17172,1.17132,1.17132,36100000.0
2005-09-29 17:00:00,1.17123,1.17131,1.17096,1.17096,83900000.0
2005-09-29 17:01:00,1.17087,1.17109,1.17087,1.17103,86000001.0
2005-09-29 17:02:00,1.171,1.171,1.17087,1.1709,35100000.0
2005-09-29 17:03:00,1.17099,1.17111,1.17099,1.17111,59200001.0
2005-09-29 17:04:00,1.17106,1.17122,1.17101,1.17112,254499996.0
2005-09-29 17:05:00,1.17106,1.17106,1.17104,1.17104,40899999.0
2005-09-29 17:06:00,1.1711,1.17121,1.1709,1.1709,91300001.0
2005-09-29 17:07:00,1.17097,1.17115,1.17097,1.17101,70800002.0
2005-09-29 17:08:00,1.17102,1.17108,1.17102,1.17108,87900001.0
2005-09-29 17:09:00,1.17112,1.17112,1.17098,1.17098,72299999.0
2005-09-29 17:10:00,1.17093,1.17094,1.17082,1.17088,88200001.0
2005-09-29 17:11:00,1.17076,1.17082,1.17076,1.17082,29600000.0
2005-09-29 17:12:00,1.17069,1.17069,1.1704,1.17052,42099999.0
2005-09-29 17:13:00,1.17039,1.17058,1.17031,1.17058,59400000.0
2005-09-29 17:14:00,1.17071,1.17125,1.17071,1.1712,106600001.0
2005-09-29 17:15:00,1.17113,1.17123,1.17113,1.1712,104300000.0
2005-09-29 17:16:00,1.17092,1.17105,1.17058,1.17071,118399998.0
2005-09-29 17:17:00,1.1712,1.1712,1.17115,1.17115,48899998.0
2005-09-29 17:18:00,1.17113,1.17113,1.17102,1.17102,36100000.0
2005-09-29 17:19:00,1.17093,1.17116,1.1709,1.17116,130999997.0
2005-09-29 17:20:00,1.17105,1.17112,1.17103,1.17112,173999999.0
2005-09-29 17:21:00,1.1711,1.1711,1.1711,1.1711,46500000.0
2005-09-29 17:22:00,1.17068,1.17078,1.17054,1.17063,166599998.0
2005-09-29 17:23:00,1.1711,1.1711,1.17089,1.17093,62899999.0
2005-09-29 17:24:00,1.17107,1.17116,1.17107,1.17116,43900002.0
2005-09-29 17:25:00,1.17143,1.17169,1.17143,1.17145,135000001.0
2005-09-29 17:26:00,1.17142,1.17149,1.17139,1.17144,77899999.0
2005-09-29 17:27:00,1.17154,1.17158,1.17144,1.17152,128400000.0
2005-09-29 17:28:00,1.17149,1.17156,1.17136,1.17155,104599998.0
2005-09-29 17:29:00,1.17165,1.17166,1.17157,1.17157,44000000.0
2005-09-29 17:30:00,1.17153,1.17153,1.17137,1.1714,100099999.0
2005-09-29 17:31:00,1.17138,1.17155,1.17138,1.17149,86700003.0
2005-09-29 17:32:00,1.17156,1.17213,1.17156,1.17213,54200000.0
2005-09-29 17:33:00,1.17205,1.17205,1.1719,1.1719,41300002.0
2005-09-29 17:34:00,1.17166,1.17166,1.17149,1.17165,133200001.0
2005-09-29 17:35:00,1.17156,1.17188,1.17156,1.17188,55199999.0
2005-09-29 17:36:00,1.17198,1.17201,1.1719,1.17199,105000000.0
2005-09-29 17:37:00,1.17205,1.17213,1.17205,1.17208,84299999.0
2005-09-29 17:38:00,1.17198,1.17207,1.17171,1.17171,121600000.0
2005-09-29 17:39:00,1.17177,1.17185,1.17171,1.17172,174499996.0
2005-09-29 17:40:00,1.17173,1.17173,1.17163,1.17167,18300000.0
2005-09-29 17:41:00,1.17159,1.17174,1.17152,1.17155,83300002.0
2005-09-29 17:42:00,1.17153,1.17171,1.17153,1.17163,70800003.0
2005-09-29 17:43:00,1.17163,1.17166,1.17142,1.17151,156500005.0
2005-09-29 17:44:00,1.17147,1.17148,1.17141,1.17147,133200001.0
2005-09-29 17:45:00,1.17142,1.17149,1.17134,1.17134,76000000.0
2005-09-29 17:46:00,1.17134,1.17139,1.17134,1.17139,38000000.0
2005-09-29 17:47:00,1.17145,1.17172,1.17145,1.17164,76699999.0
2005-09-29 17:48:00,1.17169,1.17185,1.17161,1.17185,149400001.0
2005-09-29 17:49:00,1.17187,1.17213,1.17187,1.17196,160999999.0
2005-09-29 17:50:00,1.17205,1.17208,1.17203,1.17203,67100001.0
2005-09-29 17:51:00,1.17211,1.17233,1.17205,1.17233,62800001.0
2005-09-29 17:52:00,1.17234,1.17234,1.17221,1.17221,7200000.0
2005-09-29 17:53:00,1.17203,1.17216,1.17203,1.17213,153100000.0
2005-09-29 17:54:00,1.17224,1.17234,1.17215,1.17226,99800000.0
2005-09-29 17:55:00,1.1724,1.1724,1.17233,1.1724,117600003.0
2005-09-29 17:56:00,1.17239,1.17252,1.17239,1.17252,30500000.0
2005-09-29 17:57:00,1.17252,1.17252,1.17239,1.1724,81599999.0
2005-09-29 17:58:00,1.1724,1.17245,1.17235,1.1724,89499999.0
2005-09-29 17:59:00,1.17235,1.17239,1.17232,1.17232,87099999.0
2005-09-29 18:00:00,1.17231,1.17241,1.17221,1.17241,78799998.0
2005-09-29 18:01:00,1.1724,1.17245,1.17235,1.17238,445600005.0
2005-09-29 18:02:00,1.17237,1.17237,1.17215,1.17226,749900001.0
2005-09-29 18:03:00,1.17221,1.17221,1.17185,1.17193,857900003.0
2005-09-29 18:04:00,1.17189,1.17204,1.17185,1.17185,852500007.0
2005-09-29 18:05:00,1.17188,1.17193,1.17178,1.1718,980299999.0
2005-09-29 18:06:00,1.17194,1.17215,1.17194,1.1721,580200004.0
2005-09-29 18:07:00,1.17206,1.17206,1.17187,1.17191,1097800000.0
2005-09-29 18:08:00,1.1719,1.17195,1.17182,1.17188,881499998.0
2005-09-29 18:09:00,1.1719,1.1719,1.17183,1.17183,541499999.0
2005-09-29 18:10:00,1.1719,1.17195,1.1718,1.17185,818800008.0
2005-09-29 18:11:00,1.17196,1.17203,1.17185,1.17203,836800009.0
2005-09-29 18:12:00,1.17198,1.17198,1.17177,1.17177,87600001.0
2005-09-29 18:13:00,1.17181,1.17192,1.17176,1.17192,401500005.0
2005-09-29 18:14:00,1.17197,1.17197,1.17185,1.17191,482099996.0
2005-09-29 18:15:00,1.17183,1.17188,1.17164,1.17164,692700007.0
2005-09-29 18:16:00,1.17165,1.17175,1.17162,1.1717,544100002.0
2005-09-29 18:17:00,1.17159,1.17173,1.17158,1.17163,935200003.0
2005-09-29 18:18:00,1.1716,1.17165,1.17155,1.17158,601000002.0
2005-09-29 18:19:00,1.17172,1.17204,1.17172,1.1719,134800001.0
2005-09-29 18:20:00,1.17198,1.17206,1.17186,1.17188,677499994.0
2005-09-29 18:21:00,1.17187,1.17187,1.17161,1.17172,295300004.0
2005-09-29 18:22:00,1.17178,1.1718,1.17166,1.17175,184400000.0
2005-09-29 18:23:00,1.17169,1.1717,1.17158,1.17168,264600002.0
2005-09-29 18:24:00,1.17168,1.17171,1.17157,1.17165,576500002.0
2005-09-29 18:25:00,1.17169,1.17196,1.17167,1.17196,388400001.0
2005-09-29 18:26:00,1.17198,1.17209,1.17186,1.17187,1091299999.0
2005-09-29 18:27:00,1.1719,1.1719,1.17185,1.17188,634999997.0
2005-09-29 18:28:00,1.17188,1.1719,1.17179,1.17188,457199997.0
2005-09-29 18:29:00,1.17193,1.17208,1.17193,1.17208,329799996.0
2005-09-29 18:30:00,1.17206,1.17206,1.17187,1.172,672800000.0
2005-09-29 18:31:00,1.17198,1.17207,1.17185,1.17195,478500003.0
2005-09-29 18:32:00,1.17197,1.17211,1.17192,1.172,339900000.0
2005-09-29 18:33:00,1.17198,1.17206,1.17192,1.17202,370999996.0
2005-09-29 18:34:00,1.17192,1.17195,1.17188,1.17195,183100001.0
2005-09-29 18:35:00,1.17198,1.17204,1.17191,1.17192,382700002.0
2005-09-29 18:36:00,1.17193,1.17201,1.17186,1.17186,549799993.0
2005-09-29 18:37:00,1.1718,1.1718,1.17173,1.17175,108199999.0
2005-09-29 18:38:00,1.17178,1.1718,1.1717,1.1718,134700001.0
2005-09-29 18:39:00,1.17178,1.17178,1.1716,1.17163,229800005.0
2005-09-29 18:40:00,1.1716,1.17165,1.17155,1.1716,750700001.0
2005-09-29 18:41:00,1.1716,1.17168,1.17155,1.17155,354800002.0
2005-09-29 18:42:00,1.17155,1.17165,1.17152,1.17165,460499999.0
2005-09-29 18:43:00,1.17169,1.17181,1.17168,1.17174,475500003.0
2005-09-29 18:44:00,1.1718,1.17185,1.17175,1.1718,233800002.0
2005-09-29 18:45:00,1.17187,1.17198,1.17183,1.17188,434500000.0
2005-09-29 18:46:00,1.17192,1.17203,1.1719,1.17193,284300000.0
2005-09-29 18:47:00,1.1719,1.1719,1.1719,1.1719,15100000.0
2005-09-29 18:48:00,1.1719,1.17195,1.1719,1.17195,166700002.0
2005-09-29 18:49:00,1.17192,1.17193,1.17182,1.17193,30000000.0
2005-09-29 18:50:00,1.1719,1.17194,1.17178,1.17194,123200000.0
2005-09-29 18:51:00,1.17188,1.172,1.17179,1.17198,134200002.0
2005-09-29 18:52:00,1.17197,1.17197,1.17179,1.17183,92200000.0
2005-09-29 18:53:00,1.17175,1.17175,1.17147,1.17147,637190001.0
2005-09-29 18:54:00,1.17145,1.17145,1.1714,1.17145,212799999.0
2005-09-29 18:55:00,1.17145,1.1715,1.17142,1.17147,502999996.0
2005-09-29 18:56:00,1.17148,1.17148,1.17139,1.17139,198200000.0
2005-09-29 18:57:00,1.1714,1.17152,1.1714,1.17143,272300001.0
2005-09-29 18:58:00,1.17142,1.17142,1.17109,1.17117,97400001.0
2005-09-29 18:59:00,1.17118,1.1712,1.17104,1.17109,651599990.0
2005-09-29 19:00:00,1.17116,1.17133,1.17116,1.17128,218599999.0
2005-09-29 19:01:00,1.1713,1.1713,1.17125,1.17125,117099999.0
2005-09-29 19:02:00,1.1713,1.1713,1.17125,1.1713,187000000.0
2005-09-29 19:03:00,1.17129,1.17129,1.17116,1.17116,478400005.0
2005-09-29 19:04:00,1.17119,1.17123,1.17109,1.17114,293200004.0
2005-09-29 19:05:00,1.17112,1.17113,1.17091,1.17091,436599998.0
2005-09-29 19:06:00,1.17089,1.1709,1.17068,1.17072,489200002.0
2005-09-29 19:07:00,1.17088,1.17092,1.17076,1.17092,120500000.0
2005-09-29 19:08:00,1.17088,1.17088,1.17065,1.17068,632900002.0
2005-09-29 19:09:00,1.17061,1.17067,1.17053,1.17061,449399999.0
2005-09-29 19:10:00,1.17067,1.17067,1.17048,1.17048,71899998.0
2005-09-29 19:11:00,1.17055,1.17057,1.17046,1.17057,303100003.0
2005-09-29 19:12:00,1.17056,1.1706,1.17046,1.17047,266999998.0
2005-09-29 19:13:00,1.17043,1.17062,1.17042,1.17062,108000001.0
2005-09-29 19:14:00,1.17063,1.17078,1.17062,1.17066,312100003.0
2005-09-29 19:15:00,1.17063,1.17078,1.17062,1.17078,557800000.0
2005-09-29 19:16:00,1.1708,1.17085,1.1707,1.1708,222400007.0
2005-09-29 19:17:00,1.17083,1.17101,1.17083,1.171,175400002.0
2005-09-29 19:18:00,1.17102,1.17109,1.1708,1.17083,470400004.0
2005-09-29 19:19:00,1.17073,1.17083,1.17073,1.1708,188600000.0
2005-09-29 19:20:00,1.17079,1.17079,1.17066,1.17066,206400000.0
2005-09-29 19:21:00,1.17057,1.17063,1.17029,1.17063,183199999.0
2005-09-29 19:22:00,1.17069,1.17075,1.17058,1.17069,260299995.0
2005-09-29 19:23:00,1.17068,1.17076,1.17066,1.17067,42900000.0
2005-09-29 19:24:00,1.17072,1.17078,1.17069,1.17078,52000002.0
2005-09-29 19:25:00,1.17082,1.17085,1.17077,1.1708,199100000.0
2005-09-29 19:26:00,1.1708,1.1708,1.17075,1.17075,40100002.0
2005-09-29 19:27:00,1.17079,1.17079,1.17064,1.17067,378800004.0
2005-09-29 19:28:00,1.17072,1.17082,1.17072,1.17079,171999998.0
2005-09-29 19:29:00,1.1708,1.1708,1.17075,1.1708,84000000.0
2005-09-29 19:30:00,1.17082,1.17082,1.17061,1.17062,163400002.0
2005-09-29 19:31:00,1.17055,1.17055,1.17044,1.17047,71600000.0
2005-09-29 19:32:00,1.17048,1.17049,1.17038,1.17047,122000001.0
2005-09-29 19:33:00,1.17042,1.17044,1.17033,1.17035,363100007.0
2005-09-29 19:34:00,1.17033,1.17039,1.17028,1.17039,85300000.0
2005-09-29 19:35:00,1.17042,1.17042,1.17027,1.17037,132099998.0
2005-09-29 19:36:00,1.17037,1.17042,1.17023,1.17023,183600003.0
2005-09-29 19:37:00,1.17032,1.17032,1.17007,1.17018,411400003.0
2005-09-29 19:38:00,1.17018,1.17028,1.17016,1.17017,182199998.0
2005-09-29 19:39:00,1.17025,1.1704,1.17025,1.17037,372600003.0
2005-09-29 19:40:00,1.17045,1.17045,1.1704,1.17045,141999999.0
2005-09-29 19:41:00,1.17038,1.17038,1.1703,1.17038,176400001.0
2005-09-29 19:42:00,1.17041,1.17051,1.17039,1.17043,178799998.0
2005-09-29 19:43:00,1.17051,1.17051,1.17047,1.1705,170400002.0
2005-09-29 19:44:00,1.17052,1.17059,1.17052,1.17057,99599999.0
2005-09-29 19:45:00,1.17058,1.17058,1.1704,1.17042,79300000.0
2005-09-29 19:46:00,1.17038,1.17038,1.17024,1.17024,57799999.0
2005-09-29 19:47:00,1.17029,1.17029,1.17015,1.17015,49700001.0
2005-09-29 19:48:00,1.17015,1.17023,1.17015,1.17015,113800001.0
2005-09-29 19:49:00,1.17001,1.17011,1.17001,1.17002,134700000.0
2005-09-29 19:50:00,1.16997,1.16998,1.16987,1.16998,85300001.0
2005-09-29 19:51:00,1.1699,1.1699,1.16987,1.16987,32500000.0
2005-09-29 19:52:00,1.16975,1.16983,1.16962,1.16968,31900000.0
2005-09-29 19:53:00,1.16962,1.16987,1.16962,1.16971,161400001.0
2005-09-29 19:54:00,1.16968,1.1697,1.16964,1.16969,30000000.0
2005-09-29 19:55:00,1.16975,1.16984,1.16963,1.16974,127099999.0
2005-09-29 19:56:00,1.16972,1.16972,1.16944,1.16953,327699999.0
2005-09-29 19:57:00,1.16953,1.16962,1.16916,1.16916,202800002.0
2005-09-29 19:58:00,1.16916,1.16937,1.16916,1.16932,103700001.0
2005-09-29 19:59:00,1.16925,1.16928,1.16915,1.16915,235600004.0
2005-09-29 20:00:00,1.16915,1.16933,1.16909,1.16933,55900001.0
2005-09-29 20:01:00,1.16945,1.16963,1.16937,1.16947,99300001.0
2005-09-29 20:02:00,1.16967,1.16967,1.16936,1.16942,100200001.0
2005-09-29 20:03:00,1.1693,1.16934,1.16912,1.16933,467600006.0
2005-09-29 20:04:00,1.16945,1.16945,1.16938,1.16938,165299999.0
2005-09-29 20:05:00,1.16946,1.16971,1.16946,1.16963,64000000.0
2005-09-29 20:06:00,1.16973,1.16994,1.16973,1.16984,60700000.0
2005-09-29 20:07:00,1.16975,1.16976,1.16961,1.1697,156800000.0
2005-09-29 20:08:00,1.16973,1.1699,1.16973,1.16987,365400002.0
2005-09-29 20:09:00,1.1698,1.16987,1.16975,1.16983,218299999.0
2005-09-29 20:10:00,1.16983,1.17008,1.16982,1.17008,70300000.0
2005-09-29 20:11:00,1.1701,1.1701,1.1701,1.1701,269400000.0
2005-09-29 20:12:00,1.17012,1.17021,1.17009,1.17017,458800003.0
2005-09-29 20:13:00,1.16979,1.17007,1.16958,1.16993,172000004.0
2005-09-29 20:14:00,1.17015,1.17025,1.17015,1.1702,147500004.0
2005-09-29 20:15:00,1.17025,1.17027,1.17015,1.1702,428090004.0
2005-09-29 20:16:00,1.17022,1.17035,1.1702,1.17026,555299998.0
2005-09-29 20:17:00,1.17028,1.17042,1.17023,1.17042,292199997.0
2005-09-29 20:18:00,1.17045,1.17045,1.17026,1.17033,118200002.0
2005-09-29 20:19:00,1.17012,1.17021,1.16978,1.1699,114699998.0
2005-09-29 20:20:00,1.17033,1.17038,1.1703,1.1703,383900001.0
2005-09-29 20:21:00,1.17028,1.17029,1.17018,1.17018,493000000.0
2005-09-29 20:22:00,1.1702,1.17021,1.17003,1.17021,331600003.0
2005-09-29 20:23:00,1.17022,1.17025,1.17012,1.17018,544899993.0
2005-09-29 20:24:00,1.17023,1.17029,1.17021,1.17025,347000001.0
2005-09-29 20:25:00,1.17033,1.17037,1.17032,1.17035,157300001.0
2005-09-29 20:26:00,1.1703,1.17039,1.17025,1.17025,171200001.0
2005-09-29 20:27:00,1.17028,1.17039,1.17017,1.17017,188800002.0
2005-09-29 20:28:00,1.17016,1.17032,1.17016,1.17028,702900009.0
2005-09-29 20:29:00,1.17026,1.17036,1.17025,1.17025,539200005.0
2005-09-29 20:30:00,1.17022,1.17037,1.17022,1.17037,195799999.0
2005-09-29 20:31:00,1.17042,1.17042,1.17024,1.17025,405800000.0
2005-09-29 20:32:00,1.17024,1.17033,1.17023,1.17023,245499999.0
2005-09-29 20:33:00,1.17015,1.17026,1.17015,1.17018,232799999.0
2005-09-29 20:34:00,1.17015,1.17031,1.17015,1.17031,95200002.0
2005-09-29 20:35:00,1.17035,1.17035,1.17028,1.1703,155499998.0
2005-09-29 20:36:00,1.1703,1.17033,1.1702,1.1703,270300003.0
2005-09-29 20:37:00,1.17031,1.17034,1.17015,1.17034,228700001.0
2005-09-29 20:38:00,1.17033,1.17041,1.17028,1.17032,327600004.0
2005-09-29 20:39:00,1.17034,1.17056,1.17033,1.17055,503799997.0
2005-09-29 20:40:00,1.17055,1.17059,1.1703,1.17059,344700001.0
2005-09-29 20:41:00,1.17068,1.17075,1.17058,1.17069,528500002.0
2005-09-29 20:42:00,1.17072,1.17084,1.1707,1.17077,450699999.0
2005-09-29 20:43:00,1.17077,1.17083,1.17073,1.17078,244400001.0
2005-09-29 20:44:00,1.1708,1.17088,1.17073,1.17083,123399998.0
2005-09-29 20:45:00,1.17083,1.17083,1.17073,1.17073,235299998.0
2005-09-29 20:46:00,1.17072,1.17081,1.17063,1.17081,303500001.0
2005-09-29 20:47:00,1.17083,1.17083,1.17073,1.17073,200999997.0
2005-09-29 20:48:00,1.17075,1.17075,1.1707,1.17075,111300001.0
2005-09-29 20:49:00,1.17075,1.17077,1.17065,1.17075,391499996.0
2005-09-29 20:50:00,1.1707,1.1707,1.1707,1.1707,192400000.0
2005-09-29 20:51:00,1.17073,1.17073,1.17065,1.17073,107000001.0
2005-09-29 20:52:00,1.17077,1.17092,1.17077,1.17092,50500000.0
2005-09-29 20:53:00,1.17098,1.1712,1.17098,1.1712,203100000.0
2005-09-29 20:54:00,1.17128,1.17128,1.17106,1.17106,521300002.0
2005-09-29 20:55:00,1.1711,1.1711,1.17098,1.17101,187999998.0
2005-09-29 20:56:00,1.17103,1.17119,1.17099,1.17119,526600006.0
2005-09-29 20:57:00,1.17116,1.1712,1.17111,1.17114,457100002.0
2005-09-29 20:58:00,1.17115,1.1713,1.17115,1.17124,351899995.0
2005-09-29 20:59:00,1.17117,1.17143,1.17117,1.17143,344200003.0
2005-09-29 21:00:00,1.17142,1.17142,1.17127,1.17137,952399995.0
2005-09-29 21:01:00,1.17138,1.17146,1.17128,1.17133,450400000.0
2005-09-29 21:02:00,1.17125,1.17137,1.17125,1.17126,135800000.0
2005-09-29 21:03:00,1.17129,1.17129,1.17105,1.17114,483099998.0
2005-09-29 21:04:00,1.17118,1.17125,1.1711,1.17118,686500000.0
2005-09-29 21:05:00,1.17115,1.17117,1.171,1.1711,889899994.0
2005-09-29 21:06:00,1.17115,1.17137,1.17109,1.17136,115800001.0
2005-09-29 21:07:00,1.17144,1.17153,1.17139,1.17143,611300004.0
2005-09-29 21:08:00,1.17143,1.17162,1.17143,1.17162,132799999.0
2005-09-29 21:09:00,1.17158,1.17167,1.17157,1.17165,42700001.0
2005-09-29 21:10:00,1.17165,1.17165,1.17155,1.1716,338699997.0
2005-09-29 21:11:00,1.1716,1.17163,1.17155,1.17155,310200002.0
2005-09-29 21:12:00,1.1716,1.17163,1.17155,1.17157,377599997.0
2005-09-29 21:13:00,1.17158,1.1716,1.17152,1.17152,517499997.0
2005-09-29 21:14:00,1.1716,1.1716,1.17152,1.17157,232300000.0
2005-09-29 21:15:00,1.17155,1.1716,1.17155,1.17157,103999999.0
2005-09-29 21:16:00,1.17152,1.17157,1.1715,1.1715,137000002.0
2005-09-29 21:17:00,1.17157,1.17172,1.17156,1.17172,88500002.0
2005-09-29 21:18:00,1.17183,1.17198,1.17182,1.17197,77000000.0
2005-09-29 21:19:00,1.17193,1.17195,1.17185,1.17185,103000000.0
2005-09-29 21:20:00,1.1718,1.1718,1.1717,1.1717,20700000.0
2005-09-29 21:21:00,1.17155,1.17174,1.17155,1.17174,71700000.0
2005-09-29 21:22:00,1.17173,1.17173,1.17157,1.17157,69500000.0
2005-09-29 21:23:00,1.17152,1.17158,1.17152,1.17158,62400002.0
2005-09-29 21:24:00,1.17151,1.17156,1.17151,1.17156,25000001.0
2005-09-29 21:25:00,1.17173,1.17176,1.17167,1.17167,140199999.0
2005-09-29 21:26:00,1.1717,1.17172,1.1717,1.1717,112099999.0
2005-09-29 21:27:00,1.17147,1.17147,1.17122,1.17145,69699999.0
2005-09-29 21:28:00,1.1717,1.17177,1.17165,1.1717,329000001.0
2005-09-29 21:29:00,1.17166,1.17166,1.17149,1.17155,117400000.0
2005-09-29 21:30:00,1.17158,1.17158,1.17152,1.17152,97300001.0
2005-09-29 21:31:00,1.1715,1.1715,1.1715,1.1715,47300000.0
2005-09-29 21:32:00,1.17122,1.17133,1.1711,1.17128,282199999.0
2005-09-29 21:33:00,1.17152,1.17152,1.17134,1.17135,102500000.0
2005-09-29 21:34:00,1.1714,1.1714,1.1714,1.1714,72099999.0
2005-09-29 21:35:00,1.1714,1.17143,1.1714,1.1714,84100000.0
2005-09-29 21:36:00,1.17137,1.1714,1.17135,1.17135,43100000.0
2005-09-29 21:37:00,1.17147,1.17147,1.1714,1.1714,26300000.0
2005-09-29 21:38:00,1.1714,1.17145,1.1714,1.1714,128700001.0
2005-09-29 21:39:00,1.1714,1.1714,1.17135,1.1714,464800000.0
2005-09-29 21:40:00,1.17137,1.17137,1.17124,1.17125,187500001.0
2005-09-29 21:41:00,1.17132,1.17132,1.17128,1.1713,27099999.0
2005-09-29 21:42:00,1.17127,1.1713,1.17125,1.1713,175700000.0
2005-09-29 21:43:00,1.17126,1.17126,1.17112,1.17112,127900001.0
2005-09-29 21:44:00,1.17117,1.17122,1.17113,1.17113,109400002.0
2005-09-29 21:45:00,1.1711,1.1711,1.1711,1.1711,156599996.0
2005-09-29 21:46:00,1.1711,1.17115,1.17105,1.17107,268000002.0
2005-09-29 21:47:00,1.17102,1.17104,1.1709,1.1709,223700003.0
2005-09-29 21:48:00,1.17098,1.17098,1.17089,1.17092,103099999.0
2005-09-29 21:49:00,1.17084,1.17091,1.17081,1.17081,61500002.0
2005-09-29 21:50:00,1.17077,1.17085,1.17077,1.17082,63100002.0
2005-09-29 21:51:00,1.1708,1.1708,1.17073,1.17073,104900000.0
2005-09-29 21:52:00,1.17072,1.1708,1.17072,1.1708,82100002.0
2005-09-29 21:53:00,1.1708,1.1708,1.1708,1.1708,202400005.0
2005-09-29 21:54:00,1.17082,1.17099,1.17081,1.17085,157700000.0
2005-09-29 21:55:00,1.17092,1.17096,1.17092,1.17092,72799999.0
2005-09-29 21:56:00,1.17086,1.17086,1.1708,1.17086,65499999.0
2005-09-29 21:57:00,1.17092,1.17093,1.17078,1.17092,74200000.0
2005-09-29 21:58:00,1.17085,1.17091,1.17085,1.17085,94400000.0
2005-09-29 21:59:00,1.17052,1.17071,1.17052,1.17062,174600000.0
2005-09-29 22:00:00,1.17077,1.17079,1.1706,1.17065,201400004.0
2005-09-29 22:01:00,1.17037,1.1705,1.17019,1.17019,115400001.0
2005-09-29 22:02:00,1.17064,1.17078,1.17064,1.1707,326099996.0
2005-09-29 22:03:00,1.17025,1.1705,1.17019,1.17025,142200001.0
2005-09-29 22:04:00,1.17073,1.17073,1.17053,1.1706,146399999.0
2005-09-29 22:05:00,1.17063,1.17072,1.17063,1.17064,108800000.0
2005-09-29 22:06:00,1.17065,1.17075,1.17065,1.1707,176800001.0
2005-09-29 22:07:00,1.1707,1.17071,1.1705,1.17071,115300001.0
2005-09-29 22:08:00,1.1707,1.17073,1.17061,1.17073,98199999.0
2005-09-29 22:09:00,1.17072,1.17087,1.17067,1.17082,135700002.0
2005-09-29 22:10:00,1.17088,1.17092,1.17088,1.17089,33000000.0
2005-09-29 22:11:00,1.17092,1.17097,1.17092,1.17093,37300000.0
2005-09-29 22:12:00,1.17087,1.17087,1.17077,1.17079,93200000.0
2005-09-29 22:13:00,1.17073,1.17087,1.17073,1.17085,79500002.0
2005-09-29 22:14:00,1.17093,1.17097,1.17085,1.17093,75600001.0
2005-09-29 22:15:00,1.17097,1.17097,1.1709,1.17095,131999998.0
2005-09-29 22:16:00,1.17096,1.17106,1.17091,1.17106,94399998.0
2005-09-29 22:17:00,1.17101,1.17112,1.17097,1.17112,38300000.0
2005-09-29 22:18:00,1.17117,1.17123,1.17117,1.1712,70900000.0
2005-09-29 22:19:00,1.17116,1.17128,1.17116,1.17127,138800002.0
2005-09-29 22:20:00,1.1713,1.17135,1.1713,1.17135,96400000.0
2005-09-29 22:21:00,1.17133,1.17133,1.17113,1.17115,123699999.0
2005-09-29 22:22:00,1.17117,1.17132,1.17117,1.17123,95400001.0
2005-09-29 22:23:00,1.17133,1.1714,1.17133,1.1714,170400004.0
2005-09-29 22:24:00,1.1714,1.17145,1.1714,1.17145,112300000.0
2005-09-29 22:25:00,1.17148,1.1715,1.17145,1.17145,88700002.0
2005-09-29 22:26:00,1.17146,1.17149,1.17146,1.17149,18500000.0
2005-09-29 22:27:00,1.17138,1.17142,1.17132,1.17132,311400005.0
2005-09-29 22:28:00,1.1712,1.1712,1.1711,1.1711,72300001.0
2005-09-29 22:29:00,1.17105,1.17105,1.17081,1.17093,156099997.0
2005-09-29 22:30:00,1.17091,1.17108,1.17086,1.17108,76000002.0
2005-09-29 22:31:00,1.17099,1.17099,1.17086,1.17086,52800001.0
2005-09-29 22:32:00,1.17076,1.17084,1.17072,1.1708,95400000.0
2005-09-29 22:33:00,1.17064,1.17075,1.17049,1.17061,170200004.0
2005-09-29 22:34:00,1.17083,1.17092,1.17071,1.17073,387299998.0
2005-09-29 22:35:00,1.17085,1.17085,1.1708,1.1708,179400001.0
2005-09-29 22:36:00,1.17062,1.17064,1.17051,1.17054,86000000.0
2005-09-29 22:37:00,1.17072,1.17072,1.17061,1.17061,24000000.0
2005-09-29 22:38:00,1.17065,1.17074,1.17061,1.17064,66900001.0
2005-09-29 22:39:00,1.17071,1.17085,1.17071,1.17083,161800000.0
2005-09-29 22:40:00,1.17093,1.17093,1.17083,1.17083,67899998.0
2005-09-29 22:41:00,1.17082,1.17082,1.17071,1.17071,52999999.0
2005-09-29 22:42:00,1.17078,1.17083,1.17078,1.17083,23300000.0
2005-09-29 22:43:00,1.17053,1.17067,1.17035,1.17058,401499998.0
2005-09-29 22:44:00,1.1709,1.17095,1.17085,1.17085,189399998.0
2005-09-29 22:45:00,1.17077,1.17078,1.17077,1.17078,29500001.0
2005-09-29 22:46:00,1.17071,1.17071,1.17053,1.1706,89500000.0
2005-09-29 22:47:00,1.17051,1.17051,1.17044,1.17044,41299998.0
2005-09-29 22:48:00,1.1705,1.1705,1.17045,1.17045,123300002.0
2005-09-29 22:49:00,1.1705,1.1705,1.17045,1.17045,73000000.0
2005-09-29 22:50:00,1.1705,1.17055,1.17045,1.17045,66100001.0
2005-09-29 22:51:00,1.17025,1.17036,1.17011,1.17015,130799998.0
2005-09-29 22:52:00,1.17043,1.17057,1.17035,1.17048,131999999.0
2005-09-29 22:53:00,1.17054,1.17073,1.17054,1.17073,106800001.0
2005-09-29 22:54:00,1.17075,1.1708,1.17075,1.17075,77300001.0
2005-09-29 22:55:00,1.17084,1.171,1.17082,1.17093,220899999.0
2005-09-29 22:56:00,1.17095,1.17095,1.1709,1.1709,36800000.0
2005-09-29 22:57:00,1.1709,1.17093,1.17085,1.1709,158800002.0
2005-09-29 22:58:00,1.17104,1.17125,1.17098,1.17125,95200000.0
2005-09-29 22:59:00,1.17125,1.17125,1.17095,1.17105,103899998.0
2005-09-29 23:00:00,1.17078,1.1715,1.17078,1.17132,105299998.0
2005-09-29 23:01:00,1.17127,1.17155,1.17124,1.17153,206600001.0
2005-09-29 23:02:00,1.17128,1.17128,1.17106,1.1711,39000000.0
2005-09-29 23:03:00,1.17093,1.17139,1.17092,1.17117,89399999.0
2005-09-29 23:04:00,1.17125,1.17146,1.17105,1.17146,210700006.0
2005-09-29 23:05:00,1.17133,1.17138,1.17118,1.17135,129299998.0
2005-09-29 23:06:00,1.17145,1.17169,1.17125,1.17147,115700000.0
2005-09-29 23:07:00,1.17148,1.17163,1.17127,1.17145,183099997.0
2005-09-29 23:08:00,1.1714,1.1714,1.17085,1.17089,124900000.0
2005-09-29 23:09:00,1.17117,1.17125,1.17099,1.17112,47200000.0
2005-09-29 23:10:00,1.1713,1.17135,1.17111,1.17113,139000000.0
2005-09-29 23:11:00,1.17132,1.17145,1.17103,1.1711,104600000.0
2005-09-29 23:12:00,1.1711,1.17118,1.17096,1.17118,87599999.0
2005-09-29 23:13:00,1.17122,1.17137,1.17113,1.17137,72600000.0
2005-09-29 23:14:00,1.17155,1.17155,1.17124,1.17143,170900000.0
2005-09-29 23:15:00,1.1715,1.1715,1.1712,1.17134,119589999.0
2005-09-29 23:16:00,1.17127,1.17131,1.17093,1.17101,60200000.0
2005-09-29 23:17:00,1.17103,1.17124,1.1709,1.1709,78899998.0
2005-09-29 23:18:00,1.17101,1.17104,1.17083,1.17093,124700001.0
2005-09-29 23:19:00,1.17105,1.17115,1.1708,1.1708,142800001.0
2005-09-29 23:20:00,1.17092,1.17119,1.17092,1.17118,91500002.0
2005-09-29 23:21:00,1.17103,1.17125,1.17096,1.17125,174300001.0
2005-09-29 23:22:00,1.17125,1.17135,1.17097,1.17109,90100002.0
2005-09-29 23:23:00,1.17105,1.17119,1.17089,1.1711,199600001.0
2005-09-29 23:24:00,1.17122,1.17125,1.17097,1.17107,48600000.0
2005-09-29 23:25:00,1.17142,1.17144,1.17134,1.17134,81800001.0
2005-09-29 23:26:00,1.17103,1.17133,1.171,1.17126,93600001.0
2005-09-29 23:27:00,1.17142,1.1715,1.1714,1.1715,86900002.0
2005-09-29 23:28:00,1.17156,1.17164,1.17152,1.17155,136099999.0
2005-09-29 23:29:00,1.17154,1.17154,1.17144,1.17144,3700000.0
2005-09-29 23:30:00,1.17101,1.17119,1.17097,1.17103,156100001.0
2005-09-29 23:31:00,1.1712,1.17127,1.17095,1.1711,172299999.0
2005-09-29 23:32:00,1.17133,1.17133,1.17125,1.1713,105500000.0
2005-09-29 23:33:00,1.17129,1.17137,1.17129,1.17137,145500003.0
2005-09-29 23:34:00,1.17128,1.17128,1.17109,1.17117,195299998.0
2005-09-29 23:35:00,1.17117,1.1713,1.17112,1.17129,145600001.0
2005-09-29 23:36:00,1.1711,1.17111,1.17096,1.17106,89199998.0
2005-09-29 23:37:00,1.17093,1.17122,1.17091,1.17105,177699999.0
2005-09-29 23:38:00,1.17112,1.17118,1.17084,1.17084,77799999.0
2005-09-29 23:39:00,1.17119,1.17125,1.17109,1.17125,46500000.0
2005-09-29 23:40:00,1.17126,1.17129,1.17119,1.17127,64900000.0
2005-09-29 23:41:00,1.17125,1.17149,1.17119,1.17142,140800000.0
2005-09-29 23:42:00,1.17146,1.17149,1.17129,1.17146,98500000.0
2005-09-29 23:43:00,1.17128,1.17145,1.17124,1.17145,18300000.0
2005-09-29 23:44:00,1.17138,1.17144,1.1712,1.1712,133700005.0
2005-09-29 23:45:00,1.17135,1.17135,1.17116,1.17124,164399996.0
2005-09-29 23:46:00,1.17115,1.17145,1.17107,1.17125,129100001.0
2005-09-29 23:47:00,1.17108,1.1713,1.17104,1.1713,70600001.0
2005-09-29 23:48:00,1.17147,1.17147,1.17126,1.17126,103899997.0
2005-09-29 23:49:00,1.17129,1.17142,1.17127,1.17128,157799999.0
2005-09-29 23:50:00,1.17124,1.17134,1.17124,1.17127,33600000.0
2005-09-29 23:51:00,1.17128,1.17128,1.17115,1.17118,143700001.0
2005-09-29 23:52:00,1.17101,1.17117,1.17099,1.17112,164199998.0
2005-09-29 23:53:00,1.17127,1.17133,1.17121,1.17123,88700000.0
2005-09-29 23:54:00,1.17081,1.17109,1.17081,1.17095,114800002.0
2005-09-29 23:55:00,1.17083,1.17111,1.17079,1.17111,66600000.0
2005-09-29 23:56:00,1.17112,1.1712,1.17112,1.17115,75700001.0
2005-09-29 23:57:00,1.17114,1.17114,1.17086,1.17092,116000001.0
2005-09-29 23:58:00,1.17084,1.17109,1.17083,1.17098,151700000.0
2005-09-29 23:59:00,1.17091,1.17101,1.17082,1.17097,156700002.0
2005-09-30 00:00:00,1.17107,1.17107,1.17086,1.17096,153400001.0
2005-09-30 00:01:00,1.17102,1.1712,1.17092,1.17105,146299998.0
2005-09-30 00:02:00,1.17095,1.17099,1.17078,1.17087,91800001.0
2005-09-30 00:03:00,1.17115,1.17125,1.17115,1.17125,24700000.0
2005-09-30 00:04:00,1.17125,1.17128,1.17115,1.1712,87300001.0
2005-09-30 00:05:00,1.17117,1.17119,1.17086,1.17095,143800003.0
2005-09-30 00:06:00,1.17119,1.1712,1.17111,1.17111,82400000.0
2005-09-30 00:07:00,1.171,1.17105,1.17093,1.171,54300000.0
2005-09-30 00:08:00,1.17115,1.1713,1.17115,1.1713,66399999.0
2005-09-30 00:09:00,1.17127,1.17133,1.17116,1.17133,42200000.0
2005-09-30 00:10:00,1.17128,1.17131,1.17123,1.17123,65000001.0
2005-09-30 00:11:00,1.1713,1.17149,1.17125,1.17126,20400000.0
2005-09-30 00:12:00,1.17116,1.17116,1.17088,1.17104,70200001.0
2005-09-30 00:13:00,1.17121,1.1714,1.17121,1.1714,58900001.0
2005-09-30 00:14:00,1.1714,1.17151,1.1714,1.17143,90500002.0
2005-09-30 00:15:00,1.1714,1.17148,1.17135,1.17138,44900000.0
2005-09-30 00:16:00,1.17137,1.17137,1.17132,1.17135,60500000.0
2005-09-30 00:17:00,1.17142,1.17142,1.17142,1.17142,20700001.0
2005-09-30 00:18:00,1.17145,1.17145,1.17137,1.1714,136899998.0
2005-09-30 00:19:00,1.17116,1.17129,1.17109,1.17129,66099998.0
2005-09-30 00:20:00,1.17115,1.17135,1.1711,1.17112,106900000.0
2005-09-30 00:21:00,1.1713,1.1713,1.17104,1.1711,161399999.0
2005-09-30 00:22:00,1.17145,1.17145,1.17132,1.17137,63600002.0
2005-09-30 00:23:00,1.1714,1.17145,1.17135,1.1714,168000003.0
2005-09-30 00:24:00,1.17145,1.17145,1.17135,1.1714,106200000.0
2005-09-30 00:25:00,1.17112,1.17119,1.17103,1.17115,128400001.0
2005-09-30 00:26:00,1.17107,1.17121,1.17107,1.17108,18500000.0
2005-09-30 00:27:00,1.17138,1.17138,1.17127,1.17137,110900001.0
2005-09-30 00:28:00,1.17123,1.17123,1.17108,1.17119,152700002.0
2005-09-30 00:29:00,1.17135,1.17137,1.17109,1.17109,128000000.0
2005-09-30 00:30:00,1.17103,1.17105,1.17099,1.17103,23200000.0
2005-09-30 00:31:00,1.17088,1.17101,1.17079,1.17079,143600001.0
2005-09-30 00:32:00,1.17074,1.17099,1.17074,1.17082,119100002.0
2005-09-30 00:33:00,1.17108,1.1711,1.17108,1.1711,28300000.0
2005-09-30 00:34:00,1.17117,1.17135,1.17109,1.17135,87200000.0
2005-09-30 00:35:00,1.17102,1.17117,1.17102,1.17116,100500002.0
2005-09-30 00:36:00,1.17125,1.17137,1.17123,1.17123,48800000.0
2005-09-30 00:37:00,1.17132,1.17141,1.17132,1.17141,56599998.0
2005-09-30 00:38:00,1.17135,1.1714,1.17132,1.17137,74500001.0
2005-09-30 00:39:00,1.17119,1.17134,1.17106,1.1711,147999999.0
2005-09-30 00:40:00,1.17113,1.1713,1.17111,1.1713,95100003.0
2005-09-30 00:41:00,1.1714,1.17145,1.1714,1.17145,45800000.0
2005-09-30 00:42:00,1.17128,1.17137,1.17118,1.17118,143999997.0
2005-09-30 00:43:00,1.17115,1.1713,1.17106,1.1712,135999998.0
2005-09-30 00:44:00,1.17135,1.17143,1.17135,1.1714,117999998.0
2005-09-30 00:45:00,1.17143,1.17156,1.17143,1.17156,152400000.0
2005-09-30 00:46:00,1.1715,1.17173,1.1715,1.17173,29300000.0
2005-09-30 00:47:00,1.17146,1.17159,1.17135,1.17143,95400002.0
2005-09-30 00:48:00,1.17142,1.17145,1.17138,1.17139,94600000.0
2005-09-30 00:49:00,1.17172,1.17175,1.17165,1.17165,50200000.0
2005-09-30 00:50:00,1.17165,1.17168,1.17144,1.17144,82900001.0
2005-09-30 00:51:00,1.17146,1.1716,1.1714,1.1716,78100001.0
2005-09-30 00:52:00,1.17182,1.17183,1.17138,1.17138,166000000.0
2005-09-30 00:53:00,1.17167,1.17185,1.17167,1.17185,38400000.0
2005-09-30 00:54:00,1.17168,1.1717,1.17154,1.17157,95600000.0
2005-09-30 00:55:00,1.17149,1.17166,1.1714,1.17154,149500002.0
2005-09-30 00:56:00,1.17188,1.1719,1.17182,1.17188,188299998.0
2005-09-30 00:57:00,1.17178,1.17178,1.17099,1.17099,146399999.0
2005-09-30 00:58:00,1.17096,1.17109,1.17096,1.17109,41000001.0
2005-09-30 00:59:00,1.1712,1.17125,1.1712,1.1712,49999999.0
2005-09-30 01:00:00,1.1712,1.17128,1.1712,1.17128,85700001.0
2005-09-30 01:01:00,1.17123,1.17123,1.17106,1.1711,47400000.0
2005-09-30 01:02:00,1.1709,1.17107,1.17089,1.171,127200000.0
2005-09-30 01:03:00,1.17103,1.1711,1.17083,1.17101,159100005.0
2005-09-30 01:04:00,1.1711,1.17115,1.17105,1.1711,96099998.0
2005-09-30 01:05:00,1.1711,1.1711,1.17081,1.17105,108100000.0
2005-09-30 01:06:00,1.17102,1.17102,1.17098,1.17098,50000002.0
2005-09-30 01:07:00,1.17086,1.17101,1.17065,1.17079,133900001.0
2005-09-30 01:08:00,1.17078,1.17091,1.17066,1.17091,144900000.0
2005-09-30 01:09:00,1.17096,1.17099,1.17096,1.17099,32400000.0
2005-09-30 01:10:00,1.17058,1.17086,1.17058,1.17086,104800002.0
2005-09-30 01:11:00,1.17092,1.17092,1.17061,1.1707,200800002.0
2005-09-30 01:12:00,1.17068,1.17084,1.17059,1.1707,90500000.0
2005-09-30 01:13:00,1.17092,1.17102,1.17092,1.17102,20699999.0
2005-09-30 01:14:00,1.17092,1.17092,1.17088,1.17088,21200000.0
2005-09-30 01:15:00,1.17068,1.17068,1.17039,1.17061,51800000.0
2005-09-30 01:16:00,1.17054,1.17054,1.17038,1.17038,62200001.0
2005-09-30 01:17:00,1.17042,1.17048,1.17038,1.17048,42300000.0
2005-09-30 01:18:00,1.17061,1.17074,1.17061,1.17074,29000001.0
2005-09-30 01:19:00,1.1708,1.1708,1.1708,1.1708,10400000.0
2005-09-30 01:20:00,1.17072,1.1708,1.17072,1.17075,45600002.0
2005-09-30 01:21:00,1.17078,1.1708,1.17075,1.17075,19800000.0
2005-09-30 01:22:00,1.17069,1.1707,1.17055,1.17068,92500000.0
2005-09-30 01:23:00,1.17069,1.17069,1.17051,1.17056,171299998.0
2005-09-30 01:24:00,1.1708,1.1708,1.17072,1.17072,27300000.0
2005-09-30 01:25:00,1.1708,1.17083,1.17075,1.17083,35899999.0
2005-09-30 01:26:00,1.17077,1.17095,1.17077,1.17095,56700001.0
2005-09-30 01:27:00,1.171,1.171,1.17092,1.17095,48299998.0
2005-09-30 01:28:00,1.17092,1.17094,1.17072,1.17079,103400000.0
2005-09-30 01:29:00,1.17105,1.17105,1.17092,1.171,83100000.0
2005-09-30 01:30:00,1.17088,1.1709,1.17082,1.17085,118100000.0
2005-09-30 01:31:00,1.17095,1.171,1.17072,1.17072,43400001.0
2005-09-30 01:32:00,1.17076,1.17088,1.17061,1.17088,69100000.0
2005-09-30 01:33:00,1.17076,1.17094,1.1707,1.17071,92100001.0
2005-09-30 01:34:00,1.17064,1.17094,1.17062,1.1708,106200002.0
2005-09-30 01:35:00,1.17105,1.17105,1.171,1.171,5700000.0
2005-09-30 01:36:00,1.17063,1.17089,1.17063,1.17079,136500000.0
2005-09-30 01:37:00,1.17095,1.17107,1.17095,1.17107,4800000.0
2005-09-30 01:38:00,1.1709,1.171,1.1709,1.17092,177400002.0
2005-09-30 01:39:00,1.17086,1.17108,1.17082,1.17108,78200001.0
2005-09-30 01:40:00,1.17112,1.17112,1.17072,1.1708,171000001.0
2005-09-30 01:41:00,1.17091,1.171,1.1709,1.17091,87100001.0
2005-09-30 01:42:00,1.171,1.17101,1.17087,1.17089,95300002.0
2005-09-30 01:43:00,1.17081,1.17119,1.17081,1.17119,76100001.0
2005-09-30 01:44:00,1.17095,1.17113,1.17095,1.17102,181099999.0
2005-09-30 01:45:00,1.17093,1.17101,1.17083,1.171,83700000.0
2005-09-30 01:46:00,1.17101,1.17106,1.17085,1.17092,140700000.0
2005-09-30 01:47:00,1.17115,1.17128,1.17115,1.17128,16700000.0
2005-09-30 01:48:00,1.17135,1.17135,1.17128,1.1713,76300002.0
2005-09-30 01:49:00,1.17132,1.17132,1.17114,1.17114,50400001.0
2005-09-30 01:50:00,1.17107,1.17115,1.17107,1.17115,1600000.0
2005-09-30 01:51:00,1.17112,1.17112,1.17105,1.17105,24800000.0
2005-09-30 01:52:00,1.17102,1.17102,1.17073,1.17077,109300000.0
2005-09-30 01:53:00,1.17112,1.17118,1.17112,1.17118,19300000.0
2005-09-30 01:54:00,1.17122,1.17128,1.17119,1.17128,52399999.0
2005-09-30 01:55:00,1.1712,1.17135,1.1712,1.17135,4100000.0
2005-09-30 01:56:00,1.1713,1.1713,1.1713,1.1713,10100000.0
2005-09-30 01:57:00,1.17131,1.17131,1.17116,1.17118,68800000.0
2005-09-30 01:58:00,1.1713,1.1713,1.17122,1.17122,5400000.0
2005-09-30 01:59:00,1.17133,1.17142,1.17133,1.17142,44200000.0
2005-09-30 02:00:00,1.17146,1.1716,1.17146,1.17152,131100001.0
2005-09-30 02:01:00,1.17162,1.17162,1.17149,1.17156,12000000.0
2005-09-30 02:02:00,1.17135,1.17135,1.17125,1.17125,33600000.0
2005-09-30 02:03:00,1.1711,1.17128,1.17107,1.17128,99200001.0
2005-09-30 02:04:00,1.17112,1.17126,1.17102,1.17115,115000000.0
2005-09-30 02:05:00,1.17138,1.17144,1.17127,1.17139,117099996.0
2005-09-30 02:06:00,1.17098,1.17125,1.17098,1.17125,97700000.0
2005-09-30 02:07:00,1.17145,1.17145,1.17132,1.17135,95800000.0
2005-09-30 02:08:00,1.17118,1.17145,1.17115,1.17129,85999999.0
2005-09-30 02:09:00,1.17131,1.17133,1.17105,1.17106,82300000.0
2005-09-30 02:10:00,1.17115,1.17131,1.17108,1.17109,125000001.0
2005-09-30 02:11:00,1.17111,1.17129,1.17111,1.17124,22900000.0
2005-09-30 02:12:00,1.17131,1.17134,1.17118,1.17129,121799999.0
2005-09-30 02:13:00,1.1714,1.1714,1.1714,1.1714,6400000.0
2005-09-30 02:14:00,1.17116,1.17125,1.17102,1.17125,129500004.0
2005-09-30 02:15:00,1.17145,1.17145,1.17135,1.17145,60999998.0
2005-09-30 02:16:00,1.17118,1.17126,1.17098,1.17126,48000000.0
2005-09-30 02:17:00,1.17127,1.17128,1.17117,1.17123,101000000.0
2005-09-30 02:18:00,1.17135,1.17135,1.17135,1.17135,3200000.0
2005-09-30 02:19:00,1.17111,1.1715,1.17111,1.17125,84400002.0
2005-09-30 02:20:00,1.17125,1.17142,1.17123,1.17125,51200000.0
2005-09-30 02:21:00,1.17112,1.17135,1.17111,1.17135,44200000.0
2005-09-30 02:22:00,1.17135,1.1714,1.17106,1.17121,105099999.0
2005-09-30 02:23:00,1.17137,1.17145,1.1713,1.17145,67700001.0
2005-09-30 02:24:00,1.17145,1.17152,1.17139,1.17139,54800000.0
2005-09-30 02:25:00,1.17136,1.17149,1.17136,1.17149,44600001.0
2005-09-30 02:26:00,1.1715,1.1715,1.17145,1.17145,38299998.0
2005-09-30 02:27:00,1.1715,1.1715,1.1715,1.1715,22500000.0
2005-09-30 02:28:00,1.17116,1.17128,1.17103,1.17128,41500000.0
2005-09-30 02:29:00,1.17137,1.17144,1.17113,1.1712,149999999.0
2005-09-30 02:30:00,1.17105,1.1712,1.17095,1.171,90499999.0
2005-09-30 02:31:00,1.17107,1.17128,1.17107,1.17113,128800002.0
2005-09-30 02:32:00,1.17113,1.17158,1.17109,1.17158,84900000.0
2005-09-30 02:33:00,1.17155,1.17155,1.1715,1.1715,69299999.0
2005-09-30 02:34:00,1.1715,1.17158,1.17147,1.17158,131200001.0
2005-09-30 02:35:00,1.17172,1.17172,1.17168,1.17168,7200000.0
2005-09-30 02:36:00,1.1718,1.1718,1.1718,1.1718,26400000.0
2005-09-30 02:37:00,1.17177,1.17183,1.17167,1.17174,76999999.0
2005-09-30 02:38:00,1.17175,1.1718,1.17175,1.1718,132200002.0
2005-09-30 02:39:00,1.17175,1.17175,1.17141,1.17154,102100002.0
2005-09-30 02:40:00,1.17172,1.17175,1.17172,1.17175,4700000.0
2005-09-30 02:41:00,1.17198,1.17218,1.17198,1.17213,63900000.0
2005-09-30 02:42:00,1.1721,1.17215,1.1721,1.17215,18400000.0
2005-09-30 02:43:00,1.17193,1.1721,1.17173,1.17208,184599998.0
2005-09-30 02:44:00,1.17205,1.1721,1.17205,1.1721,31099999.0
2005-09-30 02:45:00,1.17206,1.17206,1.17191,1.17191,75799999.0
2005-09-30 02:46:00,1.17205,1.17205,1.17205,1.17205,11900000.0
2005-09-30 02:47:00,1.17216,1.17217,1.17216,1.17217,12800000.0
2005-09-30 02:48:00,1.17243,1.17245,1.17235,1.1724,193499999.0
2005-09-30 02:49:00,1.17257,1.17322,1.17257,1.17307,100100002.0
2005-09-30 02:50:00,1.17301,1.17302,1.17301,1.17302,4000000.0
2005-09-30 02:51:00,1.17281,1.17286,1.17276,1.17276,42700000.0
2005-09-30 02:52:00,1.17273,1.17278,1.1726,1.17274,133700000.0
2005-09-30 02:53:00,1.17261,1.17273,1.17258,1.17258,77300003.0
2005-09-30 02:54:00,1.17258,1.17276,1.17255,1.17276,77499999.0
2005-09-30 02:55:00,1.17293,1.17339,1.17293,1.17335,65500000.0
2005-09-30 02:56:00,1.17338,1.17338,1.17327,1.17327,14400000.0
2005-09-30 02:57:00,1.17313,1.17313,1.17302,1.17302,36399999.0
2005-09-30 02:58:00,1.17295,1.173,1.17295,1.173,9800000.0
2005-09-30 02:59:00,1.173,1.173,1.17265,1.1728,138700000.0
2005-09-30 03:00:00,1.1729,1.17295,1.1728,1.17295,25700000.0
2005-09-30 03:01:00,1.1729,1.1729,1.1729,1.1729,29600000.0
2005-09-30 03:02:00,1.17291,1.17292,1.17276,1.17287,160000001.0
2005-09-30 03:03:00,1.17275,1.17275,1.17257,1.17257,37500000.0
2005-09-30 03:04:00,1.17261,1.17281,1.17261,1.17271,87799999.0
2005-09-30 03:05:00,1.1727,1.1727,1.17239,1.17239,56900001.0
2005-09-30 03:06:00,1.17244,1.17251,1.17235,1.17235,146399996.0
2005-09-30 03:07:00,1.17228,1.17236,1.17228,1.17232,64999999.0
2005-09-30 03:08:00,1.1724,1.1724,1.17235,1.17235,45199999.0
2005-09-30 03:09:00,1.17232,1.17232,1.17214,1.17215,112500000.0
2005-09-30 03:10:00,1.17242,1.17245,1.17239,1.1724,94400000.0
2005-09-30 03:11:00,1.17245,1.17245,1.17235,1.17235,20700000.0
2005-09-30 03:12:00,1.17232,1.17232,1.17219,1.17219,45200002.0
2005-09-30 03:13:00,1.17217,1.17217,1.17202,1.17205,39700000.0
2005-09-30 03:14:00,1.17213,1.17235,1.1721,1.17225,98299999.0
2005-09-30 03:15:00,1.17227,1.17235,1.17227,1.1723,43200001.0
2005-09-30 03:16:00,1.17241,1.17244,1.17222,1.17222,74899999.0
2005-09-30 03:17:00,1.17223,1.17225,1.17215,1.17215,146200001.0
2005-09-30 03:18:00,1.17218,1.17234,1.17198,1.17221,116000002.0
2005-09-30 03:19:00,1.1724,1.1724,1.17224,1.17237,72100001.0
2005-09-30 03:20:00,1.17245,1.17245,1.1724,1.1724,7200000.0
2005-09-30 03:21:00,1.17228,1.17257,1.17228,1.17257,96200002.0
2005-09-30 03:22:00,1.17245,1.17254,1.17213,1.17236,143900000.0
2005-09-30 03:23:00,1.17235,1.17258,1.17235,1.17237,51100001.0
2005-09-30 03:24:00,1.17232,1.17249,1.17232,1.17244,104800000.0
2005-09-30 03:25:00,1.1724,1.17245,1.17235,1.17243,52000000.0
2005-09-30 03:26:00,1.17241,1.17241,1.1723,1.17231,77400001.0
2005-09-30 03:27:00,1.17205,1.17212,1.17191,1.17205,71700001.0
2005-09-30 03:28:00,1.1723,1.1723,1.1723,1.1723,4300000.0
2005-09-30 03:29:00,1.17227,1.17227,1.17212,1.17212,107200001.0
2005-09-30 03:30:00,1.17225,1.17242,1.17225,1.17233,108500001.0
2005-09-30 03:31:00,1.17233,1.17233,1.17218,1.17224,36600000.0
2005-09-30 03:32:00,1.17208,1.17208,1.17202,1.17202,8000000.0
2005-09-30 03:33:00,1.1718,1.17192,1.1718,1.17192,56699999.0
2005-09-30 03:34:00,1.17181,1.17182,1.17181,1.17182,25800000.0
2005-09-30 03:35:00,1.17158,1.17158,1.17137,1.17149,142200000.0
2005-09-30 03:36:00,1.17145,1.17163,1.17145,1.17163,60800000.0
2005-09-30 03:37:00,1.1715,1.17161,1.17141,1.17147,152400002.0
2005-09-30 03:38:00,1.17159,1.17171,1.17159,1.17171,99099999.0
2005-09-30 03:39:00,1.17135,1.17166,1.17135,1.17163,98800001.0
2005-09-30 03:40:00,1.17154,1.17167,1.17154,1.17167,90699999.0
2005-09-30 03:41:00,1.17166,1.17166,1.17154,1.17162,64000002.0
2005-09-30 03:42:00,1.17147,1.17153,1.17132,1.17153,112300001.0
2005-09-30 03:43:00,1.1716,1.1716,1.17137,1.17147,62200000.0
2005-09-30 03:44:00,1.1716,1.1716,1.17152,1.17152,21500000.0
2005-09-30 03:45:00,1.1713,1.17142,1.17122,1.1714,95499999.0
2005-09-30 03:46:00,1.17163,1.1717,1.17163,1.1717,43799999.0
2005-09-30 03:47:00,1.17173,1.17173,1.17165,1.1717,109900001.0
2005-09-30 03:48:00,1.17162,1.17166,1.17158,1.17158,153000003.0
2005-09-30 03:49:00,1.17156,1.17156,1.17136,1.17136,119300000.0
2005-09-30 03:50:00,1.17123,1.17127,1.17123,1.17127,9200000.0
2005-09-30 03:51:00,1.17113,1.17125,1.17112,1.17125,47500000.0
2005-09-30 03:52:00,1.17124,1.17147,1.17118,1.17125,109500000.0
2005-09-30 03:53:00,1.17123,1.17123,1.1711,1.17117,88199999.0
2005-09-30 03:54:00,1.1711,1.1711,1.17105,1.1711,80000001.0
2005-09-30 03:55:00,1.17114,1.17116,1.17114,1.17116,17800000.0
2005-09-30 03:56:00,1.1711,1.17121,1.17108,1.17108,30299999.0
2005-09-30 03:57:00,1.17116,1.17123,1.17116,1.17121,104300001.0
2005-09-30 03:58:00,1.17125,1.17125,1.17103,1.17115,109100000.0
2005-09-30 03:59:00,1.17108,1.17108,1.17098,1.171,50900002.0
2005-09-30 04:00:00,1.17088,1.17097,1.17088,1.17097,32899999.0
2005-09-30 04:01:00,1.17061,1.17072,1.17054,1.17054,135499997.0
2005-09-30 04:02:00,1.17098,1.17102,1.17098,1.17102,4800000.0
2005-09-30 04:03:00,1.17098,1.17102,1.17098,1.17102,51599999.0
2005-09-30 04:04:00,1.17111,1.17118,1.17084,1.17084,111300000.0
2005-09-30 04:05:00,1.1709,1.1709,1.1709,1.1709,15300000.0
2005-09-30 04:06:00,1.1706,1.17087,1.17053,1.17073,90099999.0
2005-09-30 04:07:00,1.17073,1.17091,1.17061,1.17083,77700000.0
2005-09-30 04:08:00,1.17085,1.1709,1.17085,1.1709,20699999.0
2005-09-30 04:09:00,1.17092,1.17095,1.1709,1.17092,131599999.0
2005-09-30 04:10:00,1.17085,1.17092,1.17058,1.17058,106800000.0
2005-09-30 04:11:00,1.17089,1.17096,1.17089,1.17096,31100000.0
2005-09-30 04:12:00,1.17075,1.1708,1.17064,1.1708,79299999.0
2005-09-30 04:13:00,1.17061,1.17079,1.17061,1.17067,198900004.0
2005-09-30 04:14:00,1.17097,1.171,1.17087,1.17087,65200000.0
2005-09-30 04:15:00,1.17078,1.1708,1.17054,1.17073,142999998.0
2005-09-30 04:16:00,1.17058,1.17069,1.17039,1.17069,151200001.0
2005-09-30 04:17:00,1.1708,1.17088,1.1708,1.17088,63500000.0
2005-09-30 04:18:00,1.17066,1.17072,1.17055,1.17067,129800002.0
2005-09-30 04:19:00,1.17087,1.17102,1.17074,1.17091,60400000.0
2005-09-30 04:20:00,1.17102,1.17103,1.17102,1.17103,20700000.0
2005-09-30 04:21:00,1.17072,1.17118,1.17072,1.17103,161200002.0
2005-09-30 04:22:00,1.17105,1.17115,1.17102,1.17112,136400001.0
2005-09-30 04:23:00,1.17088,1.17111,1.17088,1.17111,64800001.0
2005-09-30 04:24:00,1.17105,1.17105,1.17086,1.17096,77000000.0
2005-09-30 04:25:00,1.17082,1.17097,1.17075,1.17092,165200001.0
2005-09-30 04:26:00,1.17098,1.17098,1.17092,1.17092,28800000.0
2005-09-30 04:27:00,1.1709,1.17098,1.1709,1.17098,24000000.0
2005-09-30 04:28:00,1.17102,1.17114,1.17092,1.171,91899999.0
2005-09-30 04:29:00,1.17088,1.17099,1.17077,1.17099,93599999.0
2005-09-30 04:30:00,1.17103,1.17114,1.17077,1.17092,134700001.0
2005-09-30 04:31:00,1.17095,1.17095,1.17085,1.1709,42800000.0
2005-09-30 04:32:00,1.17095,1.17112,1.17094,1.171,115599999.0
2005-09-30 04:33:00,1.17087,1.17098,1.17078,1.17098,76800000.0
2005-09-30 04:34:00,1.1709,1.17095,1.17085,1.1709,66100000.0
2005-09-30 04:35:00,1.17093,1.17113,1.17089,1.17109,104499997.0
2005-09-30 04:36:00,1.17108,1.17108,1.17089,1.17103,60999998.0
2005-09-30 04:37:00,1.1709,1.17092,1.1709,1.17092,66800000.0
2005-09-30 04:38:00,1.17093,1.17098,1.17091,1.17097,75000000.0
2005-09-30 04:39:00,1.17097,1.17097,1.17078,1.17086,114799999.0
2005-09-30 04:40:00,1.17098,1.171,1.17095,1.17095,51800001.0
2005-09-30 04:41:00,1.17085,1.171,1.17076,1.17093,172400003.0
2005-09-30 04:42:00,1.17102,1.17104,1.17076,1.17083,86400000.0
2005-09-30 04:43:00,1.17085,1.17098,1.17071,1.17088,99600000.0
2005-09-30 04:44:00,1.171,1.171,1.171,1.171,3800000.0
2005-09-30 04:45:00,1.17099,1.17113,1.17099,1.1711,54300001.0
2005-09-30 04:46:00,1.17104,1.17117,1.17103,1.17117,84999998.0
2005-09-30 04:47:00,1.17111,1.17111,1.17091,1.17096,122000002.0
2005-09-30 04:48:00,1.17083,1.17101,1.17069,1.17077,125299999.0
2005-09-30 04:49:00,1.17068,1.17098,1.17067,1.1708,136700001.0
2005-09-30 04:50:00,1.17105,1.17129,1.17105,1.17122,115200001.0
2005-09-30 04:51:00,1.17117,1.17117,1.17089,1.17089,41700000.0
2005-09-30 04:52:00,1.17102,1.17105,1.17076,1.17102,109400001.0
2005-09-30 04:53:00,1.17127,1.17135,1.17125,1.1713,34800000.0
2005-09-30 04:54:00,1.17091,1.17106,1.17091,1.17104,107500001.0
2005-09-30 04:55:00,1.17098,1.17112,1.17089,1.17103,133800001.0
2005-09-30 04:56:00,1.17123,1.17123,1.17114,1.17114,85599999.0
2005-09-30 04:57:00,1.17083,1.17093,1.17068,1.17093,157800002.0
2005-09-30 04:58:00,1.17106,1.17106,1.17104,1.17104,27200001.0
2005-09-30 04:59:00,1.17098,1.17105,1.17096,1.17105,55000000.0
2005-09-30 05:00:00,1.1711,1.1711,1.171,1.171,48300002.0
2005-09-30 05:01:00,1.171,1.1711,1.17086,1.17092,178399998.0
2005-09-30 05:02:00,1.17102,1.1711,1.17065,1.1711,175300000.0
2005-09-30 05:03:00,1.1711,1.1711,1.17082,1.17082,64200000.0
2005-09-30 05:04:00,1.17105,1.17115,1.17105,1.1711,50299999.0
2005-09-30 05:05:00,1.17106,1.17106,1.17089,1.17101,76300000.0
2005-09-30 05:06:00,1.171,1.171,1.171,1.171,800000.0
2005-09-30 05:07:00,1.17108,1.17108,1.17092,1.171,62500001.0
2005-09-30 05:08:00,1.17084,1.17088,1.17066,1.17067,129100000.0
2005-09-30 05:09:00,1.171,1.17105,1.17092,1.17093,92899999.0
2005-09-30 05:10:00,1.1708,1.17097,1.17075,1.17096,136400001.0
2005-09-30 05:11:00,1.17102,1.17102,1.17095,1.17095,13500000.0
2005-09-30 05:12:00,1.17072,1.17078,1.17062,1.17069,85400000.0
2005-09-30 05:13:00,1.17092,1.17102,1.17092,1.17098,120000001.0
2005-09-30 05:14:00,1.171,1.17103,1.1709,1.17103,102800000.0
2005-09-30 05:15:00,1.17095,1.171,1.17093,1.17093,95600001.0
2005-09-30 05:16:00,1.17102,1.17102,1.17085,1.17085,105000002.0
2005-09-30 05:17:00,1.17094,1.17101,1.17093,1.17095,64999999.0
2005-09-30 05:18:00,1.17094,1.17097,1.17091,1.17091,107299997.0
2005-09-30 05:19:00,1.17057,1.17088,1.17057,1.17076,137100003.0
2005-09-30 05:20:00,1.17098,1.17098,1.17085,1.1709,44899999.0
2005-09-30 05:21:00,1.1709,1.1709,1.1709,1.1709,44399999.0
2005-09-30 05:22:00,1.17083,1.17083,1.17068,1.17068,42200000.0
2005-09-30 05:23:00,1.17056,1.1706,1.17048,1.17057,98300001.0
2005-09-30 05:24:00,1.17052,1.17057,1.17026,1.17032,149699999.0
2005-09-30 05:25:00,1.1706,1.1706,1.1706,1.1706,14900000.0
2005-09-30 05:26:00,1.17045,1.1706,1.17015,1.1702,97299999.0
2005-09-30 05:27:00,1.17062,1.17073,1.17062,1.17073,21500001.0
2005-09-30 05:28:00,1.17069,1.17069,1.17061,1.17061,57899998.0
2005-09-30 05:29:00,1.17027,1.17058,1.17026,1.1705,151700001.0
2005-09-30 05:30:00,1.17043,1.17056,1.17043,1.17053,138900004.0
2005-09-30 05:31:00,1.17028,1.17042,1.17028,1.1704,157600000.0
2005-09-30 05:32:00,1.17028,1.17039,1.17015,1.17039,32300000.0
2005-09-30 05:33:00,1.1705,1.1705,1.17031,1.17044,150800002.0
2005-09-30 05:34:00,1.17046,1.17046,1.17027,1.17029,83900000.0
2005-09-30 05:35:00,1.17035,1.17038,1.17026,1.17037,95600001.0
2005-09-30 05:36:00,1.17058,1.1706,1.17057,1.17057,61099999.0
2005-09-30 05:37:00,1.17018,1.17031,1.17013,1.17031,37600000.0
2005-09-30 05:38:00,1.17036,1.17047,1.17024,1.17024,116900002.0
2005-09-30 05:39:00,1.17018,1.17033,1.17017,1.17032,167399999.0
2005-09-30 05:40:00,1.17048,1.17055,1.17045,1.1705,85599998.0
2005-09-30 05:41:00,1.17053,1.17055,1.1705,1.17055,58500002.0
2005-09-30 05:42:00,1.1706,1.17068,1.1706,1.17065,129000000.0
2005-09-30 05:43:00,1.17031,1.17043,1.16999,1.17043,142100000.0
2005-09-30 05:44:00,1.17032,1.17048,1.17021,1.17048,144100003.0
2005-09-30 05:45:00,1.1706,1.17075,1.1706,1.17065,121500001.0
2005-09-30 05:46:00,1.17078,1.17096,1.17078,1.17088,129000001.0
2005-09-30 05:47:00,1.1707,1.17079,1.17057,1.17075,100800001.0
2005-09-30 05:48:00,1.17086,1.17092,1.1707,1.17073,112300000.0
2005-09-30 05:49:00,1.1707,1.17101,1.17061,1.17096,88000001.0
2005-09-30 05:50:00,1.17087,1.17094,1.17069,1.17077,107400001.0
2005-09-30 05:51:00,1.17065,1.17092,1.17065,1.17086,86500002.0
2005-09-30 05:52:00,1.17088,1.17097,1.17074,1.17074,132800003.0
2005-09-30 05:53:00,1.17066,1.1708,1.17055,1.1708,96699999.0
2005-09-30 05:54:00,1.17099,1.17099,1.17096,1.17096,28100000.0
2005-09-30 05:55:00,1.17115,1.1712,1.17055,1.17055,83000000.0
2005-09-30 05:56:00,1.17076,1.17097,1.1707,1.17082,100699999.0
2005-09-30 05:57:00,1.17095,1.171,1.17095,1.171,123500004.0
2005-09-30 05:58:00,1.17095,1.17103,1.17054,1.17084,110600000.0
2005-09-30 05:59:00,1.17114,1.17126,1.17114,1.17126,30100000.0
2005-09-30 06:00:00,1.17148,1.17148,1.17134,1.17134,105600002.0
2005-09-30 06:01:00,1.17123,1.17151,1.17108,1.17119,122300001.0
2005-09-30 06:02:00,1.17107,1.17137,1.17107,1.17118,52000000.0
2005-09-30 06:03:00,1.17135,1.17142,1.17135,1.1714,100199998.0
2005-09-30 06:04:00,1.17137,1.1714,1.17135,1.17135,71199999.0
2005-09-30 06:05:00,1.17121,1.1714,1.1711,1.17135,130800001.0
2005-09-30 06:06:00,1.17134,1.17134,1.17113,1.17114,78199998.0
2005-09-30 06:07:00,1.17132,1.17138,1.17125,1.17125,54300002.0
2005-09-30 06:08:00,1.17118,1.17125,1.17112,1.17115,102600001.0
2005-09-30 06:09:00,1.17112,1.17119,1.17101,1.17104,84500000.0
2005-09-30 06:10:00,1.17081,1.17126,1.17081,1.17126,124099998.0
2005-09-30 06:11:00,1.17105,1.17115,1.17105,1.17108,49700000.0
2005-09-30 06:12:00,1.1712,1.17124,1.17096,1.17109,90500000.0
2005-09-30 06:13:00,1.17099,1.1711,1.17097,1.17108,134199996.0
2005-09-30 06:14:00,1.17098,1.17114,1.17092,1.17114,77000000.0
2005-09-30 06:15:00,1.17108,1.17113,1.171,1.17113,136100002.0
2005-09-30 06:16:00,1.1711,1.17115,1.17105,1.17113,85299998.0
2005-09-30 06:17:00,1.17113,1.17113,1.17099,1.17108,123600000.0
2005-09-30 06:18:00,1.17088,1.17091,1.17074,1.17081,166699998.0
2005-09-30 06:19:00,1.17115,1.17115,1.17107,1.1711,77499998.0
2005-09-30 06:20:00,1.17095,1.17106,1.17095,1.17106,47400000.0
2005-09-30 06:21:00,1.17105,1.1711,1.171,1.1711,133200000.0
2005-09-30 06:22:00,1.17081,1.17096,1.17076,1.17093,113000000.0
2005-09-30 06:23:00,1.17085,1.1709,1.17085,1.1709,46100001.0
2005-09-30 06:24:00,1.17072,1.17075,1.17055,1.17067,98800003.0
2005-09-30 06:25:00,1.17085,1.17085,1.1707,1.1707,33600000.0
2005-09-30 06:26:00,1.17079,1.17079,1.17036,1.17074,79899999.0
2005-09-30 06:27:00,1.1708,1.1708,1.17063,1.17069,43999999.0
2005-09-30 06:28:00,1.17075,1.17075,1.17045,1.17045,56800000.0
2005-09-30 06:29:00,1.1705,1.17077,1.1705,1.17069,143800000.0
2005-09-30 06:30:00,1.17084,1.17089,1.17068,1.17068,100400000.0
2005-09-30 06:31:00,1.1706,1.17078,1.17054,1.17065,127000001.0
2005-09-30 06:32:00,1.17075,1.17077,1.17055,1.17059,97100000.0
2005-09-30 06:33:00,1.17058,1.1708,1.17054,1.17069,123999999.0
2005-09-30 06:34:00,1.17088,1.1709,1.17088,1.1709,29400000.0
2005-09-30 06:35:00,1.1706,1.17069,1.17056,1.17064,152599999.0
2005-09-30 06:36:00,1.17071,1.17075,1.17057,1.17057,110100002.0
2005-09-30 06:37:00,1.17074,1.17079,1.17061,1.17069,133499998.0
2005-09-30 06:38:00,1.17073,1.1708,1.1706,1.17065,65700000.0
2005-09-30 06:39:00,1.17097,1.17108,1.17096,1.17108,101600002.0
2005-09-30 06:40:00,1.17094,1.17098,1.17075,1.17078,181499998.0
2005-09-30 06:41:00,1.17105,1.17108,1.1709,1.17108,34300000.0
2005-09-30 06:42:00,1.17106,1.17106,1.17091,1.17093,120200000.0
2005-09-30 06:43:00,1.17067,1.17073,1.17057,1.17061,57400000.0
2005-09-30 06:44:00,1.17065,1.17076,1.17053,1.17063,217200001.0
2005-09-30 06:45:00,1.1709,1.17095,1.17085,1.17085,59300001.0
2005-09-30 06:46:00,1.17095,1.17095,1.17085,1.17085,71599999.0
2005-09-30 06:47:00,1.17082,1.17097,1.17061,1.17067,134900002.0
2005-09-30 06:48:00,1.1709,1.17093,1.17085,1.17093,21600000.0
2005-09-30 06:49:00,1.1708,1.1708,1.1706,1.17072,157100001.0
2005-09-30 06:50:00,1.17087,1.17087,1.17065,1.17071,136500002.0
2005-09-30 06:51:00,1.17085,1.17085,1.17049,1.17084,63300001.0
2005-09-30 06:52:00,1.1709,1.17095,1.1708,1.17085,201000003.0
2005-09-30 06:53:00,1.17088,1.17088,1.17088,1.17088,36900002.0
2005-09-30 06:54:00,1.17075,1.1708,1.17053,1.17057,153999999.0
2005-09-30 06:55:00,1.1706,1.17083,1.1706,1.17069,95700000.0
2005-09-30 06:56:00,1.17082,1.17087,1.17068,1.17069,107499999.0
2005-09-30 06:57:00,1.17094,1.17094,1.17091,1.17091,6400000.0
2005-09-30 06:58:00,1.171,1.171,1.171,1.171,53600000.0
2005-09-30 06:59:00,1.17059,1.17084,1.17059,1.17081,137700003.0
2005-09-30 07:00:00,1.17095,1.171,1.17095,1.17095,87599999.0
2005-09-30 07:01:00,1.17105,1.17105,1.17095,1.17095,147100000.0
2005-09-30 07:02:00,1.17088,1.17099,1.17063,1.17069,56100000.0
2005-09-30 07:03:00,1.17102,1.17102,1.17087,1.1709,126200001.0
2005-09-30 07:04:00,1.17085,1.1709,1.1708,1.1709,118200002.0
2005-09-30 07:05:00,1.17064,1.17078,1.17062,1.17072,119000000.0
2005-09-30 07:06:00,1.17095,1.17095,1.17085,1.1709,107100000.0
2005-09-30 07:07:00,1.17077,1.17086,1.17066,1.17086,84400000.0
2005-09-30 07:08:00,1.17098,1.17098,1.17066,1.17073,222500002.0
2005-09-30 07:09:00,1.17089,1.17117,1.17089,1.17117,54299998.0
2005-09-30 07:10:00,1.17123,1.17138,1.17119,1.17132,95500004.0
2005-09-30 07:11:00,1.17097,1.17123,1.17097,1.1711,214100005.0
2005-09-30 07:12:00,1.17135,1.17145,1.17135,1.17138,46899999.0
2005-09-30 07:13:00,1.1714,1.17145,1.17132,1.1714,81600000.0
2005-09-30 07:14:00,1.17137,1.17145,1.17137,1.17139,54199999.0
2005-09-30 07:15:00,1.17108,1.1713,1.17092,1.17128,122999999.0
2005-09-30 07:16:00,1.17132,1.17132,1.17109,1.17111,133300000.0
2005-09-30 07:17:00,1.17137,1.1714,1.17137,1.1714,23700000.0
2005-09-30 07:18:00,1.17112,1.17133,1.17112,1.1713,63500000.0
2005-09-30 07:19:00,1.17133,1.17143,1.17132,1.17142,77100000.0
2005-09-30 07:20:00,1.17115,1.17136,1.17106,1.17116,147800001.0
2005-09-30 07:21:00,1.17147,1.17155,1.17145,1.1715,34299999.0
2005-09-30 07:22:00,1.1712,1.1713,1.1711,1.1711,42700001.0
2005-09-30 07:23:00,1.1715,1.1715,1.1715,1.1715,800000.0
2005-09-30 07:24:00,1.17152,1.17152,1.17145,1.17145,22299999.0
2005-09-30 07:25:00,1.1715,1.17155,1.17145,1.17145,106499999.0
2005-09-30 07:26:00,1.1715,1.17152,1.17145,1.17145,47200000.0
2005-09-30 07:27:00,1.17121,1.17142,1.17119,1.17126,121999998.0
2005-09-30 07:28:00,1.17137,1.17146,1.17112,1.17129,102199999.0
2005-09-30 07:29:00,1.1713,1.17135,1.17114,1.17114,91800000.0
2005-09-30 07:30:00,1.17143,1.1716,1.1714,1.17158,123500001.0
2005-09-30 07:31:00,1.17145,1.1716,1.17125,1.17125,84600001.0
2005-09-30 07:32:00,1.17134,1.17163,1.17134,1.17147,85800000.0
2005-09-30 07:33:00,1.17157,1.17157,1.17141,1.17142,86399999.0
2005-09-30 07:34:00,1.17139,1.17157,1.17139,1.17157,167600001.0
2005-09-30 07:35:00,1.17155,1.17165,1.17155,1.1716,91700002.0
2005-09-30 07:36:00,1.1716,1.17165,1.17152,1.17158,69800000.0
2005-09-30 07:37:00,1.1713,1.1716,1.1713,1.1716,117400000.0
2005-09-30 07:38:00,1.17148,1.17176,1.17148,1.17176,78200000.0
2005-09-30 07:39:00,1.17175,1.1718,1.17175,1.17177,63200002.0
2005-09-30 07:40:00,1.17175,1.1718,1.17175,1.17178,57399999.0
2005-09-30 07:41:00,1.17168,1.17168,1.17154,1.17158,65600000.0
2005-09-30 07:42:00,1.17152,1.17162,1.17145,1.17162,70600000.0
2005-09-30 07:43:00,1.17141,1.17141,1.1712,1.1713,173099997.0
2005-09-30 07:44:00,1.17157,1.17157,1.17123,1.17123,75199999.0
2005-09-30 07:45:00,1.17107,1.17128,1.17107,1.17124,60600001.0
2005-09-30 07:46:00,1.17114,1.17116,1.17108,1.17116,160199998.0
2005-09-30 07:47:00,1.171,1.171,1.17076,1.17076,78800001.0
2005-09-30 07:48:00,1.1709,1.17107,1.17083,1.17103,127299999.0
2005-09-30 07:49:00,1.1712,1.17137,1.17081,1.17081,157100002.0
2005-09-30 07:50:00,1.17085,1.17121,1.17085,1.17105,53300000.0
2005-09-30 07:51:00,1.17091,1.17101,1.17071,1.17071,95599998.0
2005-09-30 07:52:00,1.17113,1.17113,1.17102,1.17102,20700000.0
2005-09-30 07:53:00,1.17098,1.17098,1.17092,1.17092,48399999.0
2005-09-30 07:54:00,1.1709,1.17095,1.17085,1.17085,61800000.0
2005-09-30 07:55:00,1.17055,1.17085,1.17055,1.17078,50900000.0
2005-09-30 07:56:00,1.17075,1.17084,1.17067,1.17084,92600000.0
2005-09-30 07:57:00,1.17084,1.17084,1.17084,1.17084,44000000.0
2005-09-30 07:58:00,1.1709,1.1709,1.17083,1.1709,76700000.0
2005-09-30 07:59:00,1.17082,1.17082,1.17057,1.1707,161999998.0
2005-09-30 08:00:00,1.17065,1.17086,1.17065,1.1708,99000001.0
2005-09-30 08:01:00,1.17088,1.17102,1.17088,1.17102,25500001.0
2005-09-30 08:02:00,1.17095,1.17105,1.17095,1.171,52200002.0
2005-09-30 08:03:00,1.17099,1.17118,1.17099,1.17116,32000000.0
2005-09-30 08:04:00,1.1711,1.17113,1.17095,1.171,59600001.0
2005-09-30 08:05:00,1.17092,1.17098,1.17089,1.17098,76800000.0
2005-09-30 08:06:00,1.17103,1.17103,1.17094,1.17097,64899999.0
2005-09-30 08:07:00,1.17092,1.17107,1.1709,1.17107,115200000.0
2005-09-30 08:08:00,1.17103,1.17122,1.171,1.17122,104300000.0
2005-09-30 08:09:00,1.1712,1.17125,1.17112,1.17112,98100001.0
2005-09-30 08:10:00,1.17118,1.17129,1.171,1.17129,86999998.0
2005-09-30 08:11:00,1.1713,1.1713,1.17119,1.17128,68400001.0
2005-09-30 08:12:00,1.17125,1.17125,1.1712,1.1712,39900001.0
2005-09-30 08:13:00,1.17126,1.17146,1.17126,1.1714,42500000.0
2005-09-30 08:14:00,1.17152,1.17183,1.17152,1.17183,53499999.0
2005-09-30 08:15:00,1.17187,1.17187,1.17167,1.17167,125199999.0
2005-09-30 08:16:00,1.1717,1.1717,1.17165,1.17165,22200000.0
2005-09-30 08:17:00,1.17164,1.17164,1.17142,1.17142,96199998.0
2005-09-30 08:18:00,1.17153,1.17168,1.17152,1.17168,35600000.0
2005-09-30 08:19:00,1.17157,1.17169,1.17148,1.17161,72790000.0
2005-09-30 08:20:00,1.17174,1.17187,1.17174,1.17182,103400002.0
2005-09-30 08:21:00,1.17185,1.17185,1.17175,1.1718,71399998.0
2005-09-30 08:22:00,1.17178,1.17178,1.17165,1.17165,70700000.0
2005-09-30 08:23:00,1.17163,1.17186,1.17163,1.17186,42900001.0
2005-09-30 08:24:00,1.17184,1.17184,1.17174,1.1718,97800002.0
2005-09-30 08:25:00,1.17182,1.17188,1.1718,1.17188,30100000.0
2005-09-30 08:26:00,1.17143,1.17179,1.1713,1.17167,95900000.0
2005-09-30 08:27:00,1.17178,1.17197,1.17178,1.17197,58500000.0
2005-09-30 08:28:00,1.17198,1.17198,1.17192,1.17192,4900000.0
2005-09-30 08:29:00,1.17167,1.1719,1.17159,1.1717,258700000.0
2005-09-30 08:30:00,1.17181,1.17188,1.17175,1.17175,10400000.0
2005-09-30 08:31:00,1.17167,1.17167,1.17145,1.17145,56700000.0
2005-09-30 08:32:00,1.17148,1.17167,1.17146,1.17167,103100002.0
2005-09-30 08:33:00,1.17167,1.17182,1.17164,1.17182,184899998.0
2005-09-30 08:34:00,1.17179,1.17179,1.1717,1.17178,52700001.0
2005-09-30 08:35:00,1.17175,1.17175,1.17161,1.17171,116289996.0
2005-09-30 08:36:00,1.17141,1.17168,1.17133,1.17168,79300000.0
2005-09-30 08:37:00,1.17167,1.17167,1.17163,1.17163,40899998.0
2005-09-30 08:38:00,1.17154,1.17154,1.17138,1.17139,61100000.0
2005-09-30 08:39:00,1.17132,1.17144,1.17132,1.17139,38100000.0
2005-09-30 08:40:00,1.17137,1.1714,1.17137,1.1714,5600000.0
2005-09-30 08:41:00,1.17142,1.17147,1.17114,1.17114,50200001.0
2005-09-30 08:42:00,1.17135,1.1714,1.17135,1.1714,11300000.0
2005-09-30 08:43:00,1.17145,1.17145,1.17132,1.17135,61699999.0
2005-09-30 08:44:00,1.17138,1.17144,1.17133,1.17144,141200000.0
2005-09-30 08:45:00,1.1714,1.17142,1.17132,1.17132,55800001.0
2005-09-30 08:46:00,1.1713,1.17132,1.1713,1.17132,58200001.0
2005-09-30 08:47:00,1.17126,1.17126,1.17116,1.17116,65700001.0
2005-09-30 08:48:00,1.1712,1.1712,1.17115,1.17115,16700000.0
2005-09-30 08:49:00,1.17117,1.1713,1.17116,1.1712,236400002.0
2005-09-30 08:50:00,1.17103,1.17105,1.17097,1.17099,102000003.0
2005-09-30 08:51:00,1.17073,1.17088,1.17073,1.17088,132500003.0
2005-09-30 08:52:00,1.1709,1.17092,1.1709,1.17092,130399999.0
2005-09-30 08:53:00,1.17087,1.17089,1.17078,1.17085,74199998.0
2005-09-30 08:54:00,1.17087,1.1713,1.17087,1.1713,132699999.0
2005-09-30 08:55:00,1.1713,1.17135,1.17123,1.17135,157000001.0
2005-09-30 08:56:00,1.1713,1.17135,1.1713,1.17135,101600000.0
2005-09-30 08:57:00,1.1713,1.17135,1.17123,1.17123,46000001.0
2005-09-30 08:58:00,1.17133,1.17155,1.1713,1.17155,82599999.0
2005-09-30 08:59:00,1.17158,1.17167,1.17158,1.17167,46200000.0
2005-09-30 09:00:00,1.17172,1.17192,1.17172,1.1719,31300000.0
2005-09-30 09:01:00,1.17191,1.17191,1.17189,1.17189,14600000.0
2005-09-30 09:02:00,1.17186,1.17186,1.17164,1.17164,91699999.0
2005-09-30 09:03:00,1.17172,1.17188,1.17172,1.17188,73600001.0
2005-09-30 09:04:00,1.1719,1.17192,1.1719,1.1719,24700000.0
2005-09-30 09:05:00,1.1719,1.1719,1.17185,1.17185,24700001.0
2005-09-30 09:06:00,1.17183,1.17192,1.17183,1.17187,73300000.0
2005-09-30 09:07:00,1.17218,1.17233,1.17216,1.17216,93599998.0
2005-09-30 09:08:00,1.17221,1.17233,1.1722,1.17233,162899997.0
2005-09-30 09:09:00,1.17225,1.17235,1.17225,1.17235,92099999.0
2005-09-30 09:10:00,1.1723,1.1723,1.17227,1.17227,75700001.0
2005-09-30 09:11:00,1.17228,1.17254,1.17228,1.17243,66800000.0
2005-09-30 09:12:00,1.17243,1.17245,1.17243,1.17245,6400000.0
2005-09-30 09:13:00,1.17255,1.1726,1.17255,1.1726,41600002.0
2005-09-30 09:14:00,1.17282,1.173,1.17279,1.17288,136000002.0
2005-09-30 09:15:00,1.17297,1.17297,1.17289,1.17293,94800000.0
2005-09-30 09:16:00,1.17299,1.17315,1.17288,1.17288,81600000.0
2005-09-30 09:17:00,1.17289,1.17294,1.17283,1.17283,91699999.0
2005-09-30 09:18:00,1.17279,1.17279,1.17279,1.17279,26400000.0
2005-09-30 09:19:00,1.17279,1.17299,1.17279,1.17288,79700001.0
2005-09-30 09:20:00,1.1729,1.1729,1.1728,1.1729,81200001.0
2005-09-30 09:21:00,1.17289,1.17295,1.17287,1.17292,149700000.0
2005-09-30 09:22:00,1.17287,1.17287,1.17275,1.17287,88099999.0
2005-09-30 09:23:00,1.17283,1.17287,1.17279,1.17287,69400000.0
2005-09-30 09:24:00,1.17293,1.17297,1.17277,1.17291,169300000.0
2005-09-30 09:25:00,1.17304,1.17345,1.17304,1.17345,121200001.0
2005-09-30 09:26:00,1.17342,1.17342,1.17338,1.17338,40600001.0
2005-09-30 09:27:00,1.17339,1.17353,1.17339,1.17353,58500001.0
2005-09-30 09:28:00,1.1736,1.1736,1.17345,1.17345,9700000.0
2005-09-30 09:29:00,1.17326,1.17326,1.17307,1.17307,25500000.0
2005-09-30 09:30:00,1.17295,1.17295,1.17278,1.17285,54299998.0
2005-09-30 09:31:00,1.17287,1.17294,1.17271,1.17277,245299997.0
2005-09-30 09:32:00,1.17265,1.17285,1.17265,1.17269,90600001.0
2005-09-30 09:33:00,1.17265,1.1728,1.17265,1.1728,99600000.0
2005-09-30 09:34:00,1.17267,1.17282,1.17262,1.17282,101300000.0
2005-09-30 09:35:00,1.17276,1.17276,1.17266,1.17268,23900000.0
2005-09-30 09:36:00,1.17263,1.17264,1.17263,1.17264,61100000.0
2005-09-30 09:37:00,1.17267,1.17268,1.17245,1.17245,146900000.0
2005-09-30 09:38:00,1.1725,1.17255,1.17243,1.1725,108899998.0
2005-09-30 09:39:00,1.17252,1.17262,1.17249,1.17262,63099999.0
2005-09-30 09:40:00,1.17257,1.17261,1.17254,1.17261,102300000.0
2005-09-30 09:41:00,1.17252,1.17253,1.17221,1.17221,115999999.0
2005-09-30 09:42:00,1.17223,1.17239,1.17214,1.17227,211700003.0
2005-09-30 09:43:00,1.1722,1.17227,1.1722,1.1722,21500000.0
2005-09-30 09:44:00,1.17213,1.17217,1.17212,1.17212,47000000.0
2005-09-30 09:45:00,1.17201,1.17201,1.17148,1.17158,89100000.0
2005-09-30 09:46:00,1.17139,1.1715,1.17127,1.17132,134000000.0
2005-09-30 09:47:00,1.17113,1.17131,1.17104,1.17107,143500000.0
2005-09-30 09:48:00,1.17093,1.17093,1.17085,1.17085,12800000.0
2005-09-30 09:49:00,1.1708,1.17088,1.17069,1.17086,76200001.0
2005-09-30 09:50:00,1.17082,1.17101,1.17082,1.17087,107599997.0
2005-09-30 09:51:00,1.17094,1.17112,1.17094,1.17112,76800002.0
2005-09-30 09:52:00,1.17098,1.17107,1.17096,1.17105,65100000.0
2005-09-30 09:53:00,1.17107,1.17107,1.17091,1.17106,108200000.0
2005-09-30 09:54:00,1.17114,1.1713,1.17114,1.1713,39300000.0
2005-09-30 09:55:00,1.17139,1.17139,1.17129,1.17137,95300001.0
2005-09-30 09:56:00,1.17131,1.17138,1.17131,1.17138,67099999.0
2005-09-30 09:57:00,1.17144,1.17151,1.17138,1.17143,147199996.0
2005-09-30 09:58:00,1.17135,1.17135,1.17125,1.17125,33100001.0
2005-09-30 09:59:00,1.17108,1.1711,1.17106,1.1711,83100002.0
2005-09-30 10:00:00,1.17105,1.1711,1.17105,1.1711,76700002.0
2005-09-30 10:01:00,1.17106,1.17115,1.17095,1.17095,110200002.0
2005-09-30 10:02:00,1.17091,1.17102,1.17081,1.17081,73800000.0
2005-09-30 10:03:00,1.17079,1.17079,1.1704,1.1704,63999998.0
2005-09-30 10:04:00,1.1704,1.1704,1.17017,1.17017,66800000.0
2005-09-30 10:05:00,1.1701,1.1701,1.16997,1.16997,48300001.0
2005-09-30 10:06:00,1.16982,1.16982,1.16936,1.16944,43100001.0
2005-09-30 10:07:00,1.1693,1.16937,1.1693,1.16933,92800003.0
2005-09-30 10:08:00,1.16934,1.16969,1.16934,1.16969,49899999.0
2005-09-30 10:09:00,1.16985,1.17002,1.16985,1.17002,119899997.0
2005-09-30 10:10:00,1.16997,1.17025,1.16997,1.17025,77400000.0
2005-09-30 10:11:00,1.17033,1.17033,1.1703,1.1703,38300000.0
2005-09-30 10:12:00,1.17026,1.17036,1.17025,1.17028,58000001.0
2005-09-30 10:13:00,1.17015,1.17015,1.17006,1.17014,92600001.0
2005-09-30 10:14:00,1.17023,1.17049,1.17023,1.17049,57500000.0
2005-09-30 10:15:00,1.17053,1.17076,1.17042,1.1707,170100002.0
2005-09-30 10:16:00,1.17076,1.17083,1.17052,1.17052,87999999.0
2005-09-30 10:17:00,1.17068,1.17075,1.17058,1.17058,112499999.0
2005-09-30 10:18:00,1.17053,1.17054,1.17047,1.17047,129100000.0
2005-09-30 10:19:00,1.17045,1.17052,1.17045,1.17045,80199999.0
2005-09-30 10:20:00,1.17032,1.17032,1.16995,1.17014,139700003.0
2005-09-30 10:21:00,1.16984,1.17003,1.16958,1.16968,78400002.0
2005-09-30 10:22:00,1.17002,1.17031,1.16992,1.17031,92500001.0
2005-09-30 10:23:00,1.17028,1.17028,1.16992,1.17,85500001.0
2005-09-30 10:24:00,1.17006,1.17006,1.16981,1.16985,72700001.0
2005-09-30 10:25:00,1.16982,1.16991,1.16978,1.16987,54100000.0
2005-09-30 10:26:00,1.16972,1.16972,1.16953,1.16954,103700000.0
2005-09-30 10:27:00,1.16962,1.16962,1.1696,1.1696,2400000.0
2005-09-30 10:28:00,1.16957,1.16986,1.16957,1.16986,111100000.0
2005-09-30 10:29:00,1.16987,1.16996,1.16975,1.16985,148100001.0
2005-09-30 10:30:00,1.16983,1.16983,1.16965,1.16965,86400000.0
2005-09-30 10:31:00,1.16982,1.17002,1.16968,1.16968,32400000.0
2005-09-30 10:32:00,1.16968,1.16968,1.16956,1.16962,25100000.0
2005-09-30 10:33:00,1.1696,1.1696,1.1696,1.1696,13000000.0
2005-09-30 10:34:00,1.16952,1.16952,1.1691,1.16925,168700000.0
2005-09-30 10:35:00,1.16922,1.16935,1.16922,1.1693,124199999.0
2005-09-30 10:36:00,1.16928,1.16928,1.16885,1.16899,155890000.0
2005-09-30 10:37:00,1.16882,1.16882,1.16862,1.16869,113100003.0
2005-09-30 10:38:00,1.1684,1.1684,1.16806,1.16812,174300001.0
2005-09-30 10:39:00,1.16824,1.16835,1.1682,1.1682,116800000.0
2005-09-30 10:40:00,1.16816,1.16837,1.16816,1.16837,33900000.0
2005-09-30 10:41:00,1.1684,1.16845,1.16809,1.16809,87499998.0
2005-09-30 10:42:00,1.16793,1.16793,1.16762,1.16762,5600000.0
2005-09-30 10:43:00,1.16741,1.16759,1.16728,1.16759,59799999.0
2005-09-30 10:44:00,1.16767,1.1678,1.16756,1.16775,106999999.0
2005-09-30 10:45:00,1.16792,1.16792,1.16772,1.16772,152400001.0
2005-09-30 10:46:00,1.16767,1.16777,1.1676,1.16763,93500001.0
2005-09-30 10:47:00,1.16757,1.16766,1.16757,1.16762,63100001.0
2005-09-30 10:48:00,1.16765,1.16785,1.16765,1.16785,116599999.0
2005-09-30 10:49:00,1.16789,1.16789,1.16759,1.1676,74099999.0
2005-09-30 10:50:00,1.16752,1.16752,1.16734,1.16747,96400001.0
2005-09-30 10:51:00,1.16745,1.16755,1.16745,1.16755,160999997.0
2005-09-30 10:52:00,1.16753,1.16762,1.16732,1.16736,89200000.0
2005-09-30 10:53:00,1.16733,1.16735,1.16714,1.16721,132300000.0
2005-09-30 10:54:00,1.16725,1.16736,1.16725,1.1673,89399998.0
2005-09-30 10:55:00,1.16728,1.16753,1.16728,1.16738,205299998.0
2005-09-30 10:56:00,1.16722,1.16734,1.16707,1.1673,117500000.0
2005-09-30 10:57:00,1.16733,1.1674,1.16724,1.16724,112899998.0
2005-09-30 10:58:00,1.16735,1.16767,1.16735,1.16767,121000002.0
2005-09-30 10:59:00,1.16768,1.16768,1.16747,1.16747,43599999.0
2005-09-30 11:00:00,1.1674,1.1677,1.1674,1.16758,96799999.0
2005-09-30 11:01:00,1.1676,1.16762,1.16755,1.1676,60499998.0
2005-09-30 11:02:00,1.16753,1.16753,1.16734,1.16741,148299999.0
2005-09-30 11:03:00,1.16742,1.16757,1.16742,1.16757,159000000.0
2005-09-30 11:04:00,1.16757,1.16762,1.16754,1.1676,99799999.0
2005-09-30 11:05:00,1.16758,1.1676,1.16758,1.1676,22600000.0
2005-09-30 11:06:00,1.1675,1.16752,1.1673,1.16752,75400000.0
2005-09-30 11:07:00,1.16727,1.16729,1.16694,1.16713,170799999.0
2005-09-30 11:08:00,1.16755,1.16755,1.16727,1.16727,102200000.0
2005-09-30 11:09:00,1.16717,1.16732,1.16717,1.16717,59199999.0
2005-09-30 11:10:00,1.16708,1.16715,1.167,1.16715,88999998.0
2005-09-30 11:11:00,1.16718,1.16725,1.16712,1.16725,122899999.0
2005-09-30 11:12:00,1.16722,1.16732,1.16717,1.16722,269900004.0
2005-09-30 11:13:00,1.16715,1.1672,1.16715,1.1672,71399999.0
2005-09-30 11:14:00,1.16715,1.16725,1.16712,1.16712,32400000.0
2005-09-30 11:15:00,1.16713,1.16725,1.16712,1.1672,181500000.0
2005-09-30 11:16:00,1.1672,1.16725,1.16717,1.1672,127400000.0
2005-09-30 11:17:00,1.16715,1.1672,1.16715,1.16718,21000000.0
2005-09-30 11:18:00,1.1672,1.16731,1.1672,1.1673,47899998.0
2005-09-30 11:19:00,1.16737,1.16738,1.16727,1.16727,107200000.0
2005-09-30 11:20:00,1.16732,1.16736,1.16731,1.16731,144199997.0
2005-09-30 11:21:00,1.1674,1.16745,1.16735,1.16735,40700000.0
2005-09-30 11:22:00,1.16729,1.16729,1.16721,1.16721,43800000.0
2005-09-30 11:23:00,1.16711,1.16723,1.16707,1.16723,36200000.0
2005-09-30 11:24:00,1.16717,1.16727,1.16717,1.16727,28800000.0
2005-09-30 11:25:00,1.1673,1.16744,1.16716,1.16744,168999997.0
2005-09-30 11:26:00,1.1675,1.16755,1.1675,1.16755,82600001.0
2005-09-30 11:27:00,1.16752,1.16758,1.16747,1.16758,140600000.0
2005-09-30 11:28:00,1.16763,1.16785,1.16763,1.16785,97099999.0
2005-09-30 11:29:00,1.16783,1.16791,1.16764,1.16764,48500000.0
2005-09-30 11:30:00,1.16764,1.16772,1.16754,1.16754,45900000.0
2005-09-30 11:31:00,1.16746,1.16758,1.16741,1.16749,126800001.0
2005-09-30 11:32:00,1.16735,1.16754,1.1673,1.16742,225900000.0
2005-09-30 11:33:00,1.16732,1.16738,1.16728,1.16729,74900001.0
2005-09-30 11:34:00,1.1672,1.16728,1.16715,1.1672,119700001.0
2005-09-30 11:35:00,1.1672,1.16723,1.16712,1.16715,114899999.0
2005-09-30 11:36:00,1.16712,1.16717,1.16707,1.16707,157400001.0
2005-09-30 11:37:00,1.16707,1.16711,1.16704,1.16704,77000000.0
2005-09-30 11:38:00,1.16705,1.1673,1.16705,1.1673,101799999.0
2005-09-30 11:39:00,1.1673,1.16739,1.16728,1.16739,70600002.0
2005-09-30 11:40:00,1.16736,1.16736,1.16713,1.16714,165399998.0
2005-09-30 11:41:00,1.16715,1.16715,1.16702,1.16708,68800000.0
2005-09-30 11:42:00,1.16707,1.1671,1.167,1.16704,100300001.0
2005-09-30 11:43:00,1.16704,1.16721,1.16704,1.16705,100099999.0
2005-09-30 11:44:00,1.16677,1.16709,1.16677,1.16709,88500000.0
2005-09-30 11:45:00,1.1672,1.1672,1.16702,1.16702,105100000.0
2005-09-30 11:46:00,1.16707,1.16713,1.16699,1.16713,32890000.0
2005-09-30 11:47:00,1.16714,1.16716,1.16714,1.16716,36500000.0
2005-09-30 11:48:00,1.16713,1.16717,1.16713,1.16713,90100000.0
2005-09-30 11:49:00,1.16727,1.16746,1.16721,1.16721,141900000.0
2005-09-30 11:50:00,1.16713,1.16713,1.16694,1.16703,131500002.0
2005-09-30 11:51:00,1.16703,1.16713,1.167,1.167,82500002.0
2005-09-30 11:52:00,1.1671,1.16716,1.16701,1.16701,185300000.0
2005-09-30 11:53:00,1.16699,1.16716,1.16699,1.16713,59300001.0
2005-09-30 11:54:00,1.16725,1.16725,1.16715,1.16718,136099999.0
2005-09-30 11:55:00,1.16723,1.16723,1.16705,1.16711,129200000.0
2005-09-30 11:56:00,1.1671,1.1671,1.16702,1.1671,48100000.0
2005-09-30 11:57:00,1.16697,1.16704,1.16679,1.16685,114100001.0
2005-09-30 11:58:00,1.16705,1.16712,1.16705,1.16705,90200002.0
2005-09-30 11:59:00,1.16713,1.16726,1.16713,1.16726,140799998.0
2005-09-30 12:00:00,1.16738,1.1674,1.16731,1.1674,68899998.0
2005-09-30 12:01:00,1.1675,1.16765,1.16735,1.1675,56400000.0
2005-09-30 12:02:00,1.16758,1.16766,1.16743,1.16766,88599999.0
2005-09-30 12:03:00,1.16769,1.16774,1.1672,1.1672,78200001.0
2005-09-30 12:04:00,1.1672,1.1672,1.16715,1.1672,37000000.0
2005-09-30 12:05:00,1.16715,1.16725,1.16715,1.16725,65000000.0
2005-09-30 12:06:00,1.16729,1.16734,1.16725,1.16725,32600000.0
2005-09-30 12:07:00,1.16726,1.16726,1.16715,1.16715,102399997.0
2005-09-30 12:08:00,1.16715,1.16725,1.1671,1.16725,109300000.0
2005-09-30 12:09:00,1.16722,1.16728,1.16719,1.16728,187999996.0
2005-09-30 12:10:00,1.16734,1.16741,1.16734,1.16741,15200000.0
2005-09-30 12:11:00,1.16735,1.16743,1.16726,1.16726,80300001.0
2005-09-30 12:12:00,1.16717,1.16735,1.16717,1.16724,38900000.0
2005-09-30 12:13:00,1.16715,1.16728,1.16715,1.1672,129500001.0
2005-09-30 12:14:00,1.1672,1.16728,1.1672,1.16722,64200000.0
2005-09-30 12:15:00,1.16725,1.16742,1.16725,1.16742,98200001.0
2005-09-30 12:16:00,1.16745,1.16758,1.16745,1.16758,78000000.0
2005-09-30 12:17:00,1.16768,1.16776,1.1676,1.1676,61800001.0
2005-09-30 12:18:00,1.16758,1.16759,1.16745,1.16745,115399998.0
2005-09-30 12:19:00,1.1675,1.16752,1.1675,1.1675,84500001.0
2005-09-30 12:20:00,1.1675,1.16755,1.16745,1.16745,71800001.0
2005-09-30 12:21:00,1.16747,1.16766,1.16747,1.16766,144299995.0
2005-09-30 12:22:00,1.16759,1.16759,1.16745,1.16745,137200000.0
2005-09-30 12:23:00,1.16742,1.16742,1.16728,1.16731,45800000.0
2005-09-30 12:24:00,1.1673,1.1673,1.16725,1.16725,99000000.0
2005-09-30 12:25:00,1.16725,1.16732,1.1672,1.16721,145600003.0
2005-09-30 12:26:00,1.16725,1.16725,1.16717,1.1672,89000000.0
2005-09-30 12:27:00,1.16717,1.16727,1.16716,1.16727,68699999.0
2005-09-30 12:28:00,1.16717,1.1672,1.16712,1.1672,50200000.0
2005-09-30 12:29:00,1.16726,1.16747,1.16726,1.16736,117600002.0
2005-09-30 12:30:00,1.16749,1.16756,1.16749,1.16756,45200000.0
2005-09-30 12:31:00,1.16753,1.16766,1.16749,1.16766,92600000.0
2005-09-30 12:32:00,1.16757,1.16764,1.16737,1.16737,110300003.0
2005-09-30 12:33:00,1.16735,1.1674,1.16735,1.16735,43899999.0
2005-09-30 12:34:00,1.16735,1.16745,1.16735,1.16735,99100002.0
2005-09-30 12:35:00,1.16745,1.16745,1.16735,1.16735,48099999.0
2005-09-30 12:36:00,1.1673,1.1673,1.16722,1.16722,31200000.0
2005-09-30 12:37:00,1.1672,1.16725,1.16715,1.1672,48200000.0
2005-09-30 12:38:00,1.16708,1.16708,1.16677,1.16689,105800000.0
2005-09-30 12:39:00,1.16697,1.16697,1.16675,1.16675,111799997.0
2005-09-30 12:40:00,1.16673,1.16673,1.16656,1.16663,70400000.0
2005-09-30 12:41:00,1.16666,1.16691,1.16666,1.16689,107300001.0
2005-09-30 12:42:00,1.16694,1.16729,1.16694,1.1672,29300000.0
2005-09-30 12:43:00,1.16726,1.16748,1.16726,1.16741,85800000.0
2005-09-30 12:44:00,1.16737,1.16744,1.16731,1.16733,91400001.0
2005-09-30 12:45:00,1.16726,1.16734,1.16714,1.16734,57699998.0
2005-09-30 12:46:00,1.16748,1.16748,1.16747,1.16748,35100000.0
2005-09-30 12:47:00,1.1674,1.1674,1.16718,1.16725,50199999.0
2005-09-30 12:48:00,1.16725,1.16726,1.16715,1.16717,83100000.0
2005-09-30 12:49:00,1.16722,1.16726,1.16717,1.16725,107999998.0
2005-09-30 12:50:00,1.16715,1.16725,1.16715,1.16719,23100000.0
2005-09-30 12:51:00,1.1671,1.16735,1.16707,1.16735,54400001.0
2005-09-30 12:52:00,1.16748,1.1675,1.16745,1.1675,54400000.0
2005-09-30 12:53:00,1.1675,1.16752,1.1675,1.16752,20400000.0
2005-09-30 12:54:00,1.1675,1.16776,1.16747,1.16754,166400002.0
2005-09-30 12:55:00,1.16742,1.16746,1.16737,1.16737,93000001.0
2005-09-30 12:56:00,1.1674,1.1675,1.1674,1.16748,123800002.0
2005-09-30 12:57:00,1.16752,1.16759,1.16751,1.16759,69899998.0
2005-09-30 12:58:00,1.16751,1.16751,1.16745,1.16746,72199998.0
2005-09-30 12:59:00,1.16738,1.16741,1.16731,1.16741,129399999.0
2005-09-30 13:00:00,1.16734,1.16747,1.16734,1.16742,83999999.0
2005-09-30 13:01:00,1.16753,1.16753,1.16738,1.16747,65800000.0
2005-09-30 13:02:00,1.16745,1.16757,1.16745,1.16757,81500001.0
2005-09-30 13:03:00,1.16762,1.16765,1.16762,1.16765,73800000.0
2005-09-30 13:04:00,1.16765,1.1677,1.1676,1.16765,134500002.0
2005-09-30 13:05:00,1.16765,1.16765,1.16765,1.16765,37600000.0
2005-09-30 13:06:00,1.16777,1.16778,1.16767,1.16777,50400001.0
2005-09-30 13:07:00,1.16788,1.16788,1.16771,1.16775,125999999.0
2005-09-30 13:08:00,1.16778,1.16781,1.1677,1.16772,119400002.0
2005-09-30 13:09:00,1.16767,1.16772,1.16765,1.16772,26800000.0
2005-09-30 13:10:00,1.16766,1.16766,1.16756,1.16763,38200000.0
2005-09-30 13:11:00,1.16763,1.16763,1.16744,1.16744,45600000.0
2005-09-30 13:12:00,1.16737,1.16737,1.16737,1.16737,9600000.0
2005-09-30 13:13:00,1.16737,1.1674,1.16737,1.1674,25500001.0
2005-09-30 13:14:00,1.16737,1.16737,1.16732,1.16732,26300001.0
2005-09-30 13:15:00,1.1673,1.16753,1.1673,1.16748,101700000.0
2005-09-30 13:16:00,1.16734,1.16734,1.16732,1.16732,4000000.0
2005-09-30 13:17:00,1.16733,1.16752,1.16733,1.16749,56500001.0
2005-09-30 13:18:00,1.16742,1.16771,1.16742,1.16771,116999997.0
2005-09-30 13:19:00,1.1677,1.1677,1.1677,1.1677,71000000.0
2005-09-30 13:20:00,1.16768,1.16773,1.16758,1.16762,63000001.0
2005-09-30 13:21:00,1.1676,1.1676,1.1676,1.1676,16800000.0
2005-09-30 13:22:00,1.16752,1.16765,1.16752,1.1676,100099999.0
2005-09-30 13:23:00,1.1676,1.1676,1.1676,1.1676,33300000.0
2005-09-30 13:24:00,1.1676,1.16765,1.16753,1.16765,66800001.0
2005-09-30 13:25:00,1.16758,1.16758,1.16749,1.1675,65900000.0
2005-09-30 13:26:00,1.16745,1.1675,1.16745,1.16745,11200000.0
2005-09-30 13:27:00,1.16753,1.16758,1.1675,1.16758,193399997.0
2005-09-30 13:28:00,1.16762,1.16767,1.16737,1.16737,72900000.0
2005-09-30 13:29:00,1.16733,1.16739,1.16721,1.16723,126800002.0
2005-09-30 13:30:00,1.16729,1.1673,1.16723,1.1673,170400000.0
2005-09-30 13:31:00,1.16737,1.16774,1.16737,1.16758,31100000.0
2005-09-30 13:32:00,1.16755,1.16755,1.16743,1.16743,36600001.0
2005-09-30 13:33:00,1.16737,1.16737,1.16709,1.16717,75799999.0
2005-09-30 13:34:00,1.16715,1.16715,1.1669,1.16698,114999998.0
2005-09-30 13:35:00,1.16701,1.16708,1.16693,1.167,192199997.0
2005-09-30 13:36:00,1.16692,1.16697,1.16692,1.16695,154199997.0
2005-09-30 13:37:00,1.16693,1.16701,1.16676,1.16676,84400000.0
2005-09-30 13:38:00,1.16674,1.16692,1.16674,1.16683,59000000.0
2005-09-30 13:39:00,1.16691,1.16699,1.16691,1.16699,7700000.0
2005-09-30 13:40:00,1.16705,1.16705,1.16693,1.16693,83400000.0
2005-09-30 13:41:00,1.16686,1.16706,1.16686,1.16695,35400000.0
2005-09-30 13:42:00,1.16712,1.16712,1.16693,1.16695,129700001.0
2005-09-30 13:43:00,1.16705,1.16705,1.16695,1.16695,48000000.0
2005-09-30 13:44:00,1.16692,1.16692,1.16676,1.1668,65800000.0
2005-09-30 13:45:00,1.1669,1.16705,1.16681,1.16693,126400003.0
2005-09-30 13:46:00,1.16695,1.16695,1.1669,1.1669,34900001.0
2005-09-30 13:47:00,1.16688,1.16707,1.16688,1.16707,97600001.0
2005-09-30 13:48:00,1.16694,1.16697,1.16689,1.16693,45300000.0
2005-09-30 13:49:00,1.16696,1.16696,1.16687,1.16687,45600001.0
2005-09-30 13:50:00,1.16695,1.16708,1.16695,1.16701,66000000.0
2005-09-30 13:51:00,1.167,1.167,1.167,1.167,52700000.0
2005-09-30 13:52:00,1.16695,1.16705,1.16689,1.16692,47600000.0
2005-09-30 13:53:00,1.16695,1.16713,1.16695,1.16713,22400001.0
2005-09-30 13:54:00,1.16713,1.16718,1.16708,1.16715,67899998.0
2005-09-30 13:55:00,1.16712,1.16712,1.167,1.167,12800000.0
2005-09-30 13:56:00,1.16697,1.16716,1.16697,1.16716,119800000.0
2005-09-30 13:57:00,1.16713,1.16748,1.16713,1.16742,68000000.0
2005-09-30 13:58:00,1.16747,1.16756,1.16742,1.16742,67299999.0
2005-09-30 13:59:00,1.16735,1.16745,1.16735,1.1674,55599999.0
2005-09-30 14:00:00,1.16753,1.16793,1.16753,1.16774,99099999.0
2005-09-30 14:01:00,1.1676,1.1676,1.1676,1.1676,7200000.0
2005-09-30 14:02:00,1.16756,1.16756,1.16749,1.1675,6100000.0
2005-09-30 14:03:00,1.16745,1.16753,1.16745,1.16749,111000001.0
2005-09-30 14:04:00,1.1674,1.16753,1.1674,1.16753,1600000.0
2005-09-30 14:05:00,1.16752,1.16753,1.16734,1.16735,118299997.0
2005-09-30 14:06:00,1.16732,1.16752,1.16732,1.16741,51099998.0
2005-09-30 14:07:00,1.16727,1.16727,1.16717,1.16717,61200002.0
2005-09-30 14:08:00,1.16712,1.16712,1.16705,1.16705,30300000.0
2005-09-30 14:09:00,1.16713,1.16728,1.1671,1.16728,58000000.0
2005-09-30 14:10:00,1.16748,1.16753,1.16742,1.16744,158300003.0
2005-09-30 14:11:00,1.16738,1.16743,1.16734,1.16742,101200001.0
2005-09-30 14:12:00,1.1674,1.16745,1.16737,1.1674,140700001.0
2005-09-30 14:13:00,1.16733,1.16743,1.1673,1.16733,69700002.0
2005-09-30 14:14:00,1.16738,1.16746,1.16737,1.16745,89200000.0
2005-09-30 14:15:00,1.16742,1.16749,1.16739,1.16745,105800001.0
2005-09-30 14:16:00,1.16761,1.16769,1.16761,1.16769,49800001.0
2005-09-30 14:17:00,1.16788,1.16788,1.16786,1.16786,38000000.0
2005-09-30 14:18:00,1.1679,1.16809,1.16779,1.16809,77300000.0
2005-09-30 14:19:00,1.16822,1.16822,1.16805,1.1682,77400003.0
2005-09-30 14:20:00,1.16827,1.16842,1.16822,1.16822,40100000.0
2005-09-30 14:21:00,1.16815,1.16815,1.1678,1.16788,71700000.0
2005-09-30 14:22:00,1.16782,1.16782,1.16778,1.16778,7400000.0
2005-09-30 14:23:00,1.16777,1.16777,1.1674,1.1674,65499999.0
2005-09-30 14:24:00,1.16748,1.16769,1.1674,1.16769,128300000.0
2005-09-30 14:25:00,1.16721,1.16721,1.16704,1.16704,10400000.0
2005-09-30 14:26:00,1.16674,1.16692,1.16674,1.16689,59000001.0
2005-09-30 14:27:00,1.16692,1.16707,1.16688,1.167,90199999.0
2005-09-30 14:28:00,1.16702,1.16709,1.167,1.16701,61700000.0
2005-09-30 14:29:00,1.16681,1.16694,1.16681,1.16684,97899997.0
2005-09-30 14:30:00,1.1668,1.1671,1.16634,1.1671,48000000.0
2005-09-30 14:31:00,1.16736,1.16756,1.16736,1.16745,74400000.0
2005-09-30 14:32:00,1.16746,1.16754,1.16699,1.16699,87500001.0
2005-09-30 14:33:00,1.16708,1.16726,1.16706,1.16706,93300000.0
2005-09-30 14:34:00,1.16699,1.16709,1.16696,1.167,148400000.0
2005-09-30 14:35:00,1.16685,1.16706,1.1668,1.16685,150900000.0
2005-09-30 14:36:00,1.167,1.16723,1.167,1.1672,99400001.0
2005-09-30 14:37:00,1.16719,1.16729,1.16707,1.16707,94400001.0
2005-09-30 14:38:00,1.16702,1.16702,1.16681,1.16685,87799999.0
2005-09-30 14:39:00,1.16682,1.16682,1.16522,1.16522,76800000.0
2005-09-30 14:40:00,1.16519,1.16532,1.16519,1.16532,56499999.0
2005-09-30 14:41:00,1.16531,1.16531,1.16524,1.16524,1500000.0
2005-09-30 14:42:00,1.16504,1.16504,1.16414,1.16414,53200000.0
2005-09-30 14:43:00,1.164,1.16455,1.164,1.16455,60500000.0
2005-09-30 14:44:00,1.16459,1.16487,1.16456,1.16487,95999999.0
2005-09-30 14:45:00,1.16499,1.16532,1.16499,1.16516,150600001.0
2005-09-30 14:46:00,1.16518,1.16529,1.16512,1.16529,99500000.0
2005-09-30 14:47:00,1.16523,1.16565,1.16512,1.1655,37500000.0
2005-09-30 14:48:00,1.16559,1.16576,1.16559,1.16576,40300000.0
2005-09-30 14:49:00,1.16585,1.16585,1.16558,1.16565,152500003.0
2005-09-30 14:50:00,1.16572,1.16577,1.16557,1.16568,117899999.0
2005-09-30 14:51:00,1.16561,1.16576,1.16561,1.16575,56900000.0
2005-09-30 14:52:00,1.16583,1.16598,1.16576,1.16591,41900000.0
2005-09-30 14:53:00,1.16603,1.16605,1.16569,1.16569,84300000.0
2005-09-30 14:54:00,1.16548,1.16568,1.16548,1.16566,88199999.0
2005-09-30 14:55:00,1.16575,1.16575,1.16553,1.1656,146500000.0
2005-09-30 14:56:00,1.16539,1.16539,1.16494,1.16501,74800000.0
2005-09-30 14:57:00,1.16467,1.16467,1.16414,1.16414,29800000.0
2005-09-30 14:58:00,1.16399,1.1641,1.16388,1.16394,134899999.0
2005-09-30 14:59:00,1.164,1.16421,1.16392,1.16408,139100001.0
2005-09-30 15:00:00,1.1641,1.16433,1.1641,1.16433,42700001.0
2005-09-30 15:01:00,1.16423,1.16433,1.16406,1.16433,96400002.0
2005-09-30 15:02:00,1.1644,1.1644,1.16423,1.16438,145599998.0
2005-09-30 15:03:00,1.16437,1.16452,1.16435,1.16435,129600001.0
2005-09-30 15:04:00,1.16432,1.16433,1.16398,1.16398,72100001.0
2005-09-30 15:05:00,1.16376,1.16376,1.16362,1.16371,67800000.0
2005-09-30 15:06:00,1.16382,1.16398,1.16375,1.16395,133799999.0
2005-09-30 15:07:00,1.1641,1.16429,1.1641,1.16422,55700000.0
2005-09-30 15:08:00,1.16427,1.16437,1.16419,1.16419,111099997.0
2005-09-30 15:09:00,1.16429,1.16464,1.16429,1.16452,101800002.0
2005-09-30 15:10:00,1.16455,1.16472,1.16455,1.16467,70999999.0
2005-09-30 15:11:00,1.16464,1.1647,1.16456,1.16467,154899997.0
2005-09-30 15:12:00,1.16482,1.1652,1.16482,1.1652,45000001.0
2005-09-30 15:13:00,1.16524,1.16562,1.16498,1.16499,111400004.0
2005-09-30 15:14:00,1.16482,1.16482,1.16473,1.1648,49599999.0
2005-09-30 15:15:00,1.1651,1.16549,1.1651,1.16549,110300001.0
2005-09-30 15:16:00,1.16552,1.16552,1.16498,1.16498,108900002.0
2005-09-30 15:17:00,1.16499,1.16527,1.16499,1.16523,90100001.0
2005-09-30 15:18:00,1.16532,1.16537,1.16504,1.16504,48300000.0
2005-09-30 15:19:00,1.16503,1.16529,1.16503,1.16516,145300002.0
2005-09-30 15:20:00,1.16508,1.16508,1.16496,1.16503,109500001.0
2005-09-30 15:21:00,1.16491,1.16506,1.16491,1.16506,81399999.0
2005-09-30 15:22:00,1.1651,1.16515,1.16505,1.1651,48000001.0
2005-09-30 15:23:00,1.16499,1.16501,1.16487,1.16487,60300002.0
2005-09-30 15:24:00,1.16483,1.16483,1.16465,1.16465,144899997.0
2005-09-30 15:25:00,1.16472,1.16475,1.16465,1.16475,61300000.0
2005-09-30 15:26:00,1.1646,1.1646,1.16434,1.16434,92000000.0
2005-09-30 15:27:00,1.16436,1.16436,1.16413,1.16413,42300000.0
2005-09-30 15:28:00,1.16411,1.16427,1.16411,1.16415,41200000.0
2005-09-30 15:29:00,1.1642,1.16422,1.16391,1.16391,61999999.0
2005-09-30 15:30:00,1.16366,1.16383,1.16354,1.16379,86900000.0
2005-09-30 15:31:00,1.16363,1.16368,1.16357,1.16367,52799999.0
2005-09-30 15:32:00,1.16373,1.16381,1.16372,1.16374,170500005.0
2005-09-30 15:33:00,1.16368,1.16368,1.16353,1.16367,109500002.0
2005-09-30 15:34:00,1.1636,1.1636,1.16317,1.16329,180700001.0
2005-09-30 15:35:00,1.16326,1.16326,1.16303,1.16305,44900000.0
2005-09-30 15:36:00,1.16309,1.1632,1.16306,1.16309,133799998.0
2005-09-30 15:37:00,1.16302,1.16308,1.163,1.163,29700000.0
2005-09-30 15:38:00,1.16299,1.16312,1.16299,1.16301,56600000.0
2005-09-30 15:39:00,1.16303,1.16344,1.16303,1.16344,96199999.0
2005-09-30 15:40:00,1.16348,1.16355,1.16345,1.16355,57000000.0
2005-09-30 15:41:00,1.16354,1.16363,1.16349,1.16355,82699998.0
2005-09-30 15:42:00,1.16348,1.16348,1.16337,1.16348,53600001.0
2005-09-30 15:43:00,1.16353,1.16388,1.16353,1.16388,129300003.0
2005-09-30 15:44:00,1.16407,1.16414,1.16383,1.16383,52199998.0
2005-09-30 15:45:00,1.16365,1.16382,1.16365,1.16378,20800000.0
2005-09-30 15:46:00,1.16382,1.16393,1.16362,1.16363,123600001.0
2005-09-30 15:47:00,1.16363,1.16372,1.16363,1.16369,43099998.0
2005-09-30 15:48:00,1.16368,1.16388,1.1636,1.16387,65099999.0
2005-09-30 15:49:00,1.16405,1.16426,1.16401,1.16423,114100002.0
2005-09-30 15:50:00,1.16445,1.16464,1.16445,1.16455,84799999.0
2005-09-30 15:51:00,1.16456,1.16464,1.16443,1.1645,112700000.0
2005-09-30 15:52:00,1.1644,1.16456,1.16434,1.16453,104900002.0
2005-09-30 15:53:00,1.16458,1.16475,1.16453,1.16475,63900001.0
2005-09-30 15:54:00,1.16494,1.16504,1.16467,1.16467,96500001.0
2005-09-30 15:55:00,1.16462,1.16473,1.16462,1.16473,19900001.0
2005-09-30 15:56:00,1.16481,1.16488,1.16481,1.16488,48000000.0
2005-09-30 15:57:00,1.165,1.16519,1.16492,1.16492,65699999.0
2005-09-30 15:58:00,1.165,1.16535,1.165,1.16519,173600000.0
2005-09-30 15:59:00,1.16519,1.16539,1.16509,1.16535,103200002.0
2005-09-30 16:00:00,1.16525,1.16525,1.16496,1.16496,79100000.0
2005-09-30 16:01:00,1.16493,1.16497,1.16481,1.16487,89400000.0
2005-09-30 16:02:00,1.16483,1.16497,1.16476,1.1648,102900003.0
2005-09-30 16:03:00,1.16478,1.16499,1.16466,1.16487,164600004.0
2005-09-30 16:04:00,1.16482,1.16482,1.16458,1.16458,58999999.0
2005-09-30 16:05:00,1.16444,1.16444,1.16426,1.16426,7200000.0
2005-09-30 16:06:00,1.1642,1.16436,1.1642,1.1643,130499999.0
2005-09-30 16:07:00,1.16438,1.16438,1.16428,1.16428,94900001.0
2005-09-30 16:08:00,1.16423,1.16436,1.16395,1.16401,172199999.0
2005-09-30 16:09:00,1.1638,1.1638,1.1635,1.16356,68400001.0
2005-09-30 16:10:00,1.16368,1.16383,1.16368,1.16382,69999999.0
2005-09-30 16:11:00,1.16369,1.16377,1.16365,1.16365,237800003.0
2005-09-30 16:12:00,1.16379,1.16395,1.16379,1.16395,58500000.0
2005-09-30 16:13:00,1.16402,1.16408,1.164,1.16408,23200000.0
2005-09-30 16:14:00,1.16403,1.16436,1.16403,1.16436,79899997.0
2005-09-30 16:15:00,1.16432,1.16432,1.16405,1.16411,133999999.0
2005-09-30 16:16:00,1.16408,1.16418,1.16402,1.16403,106900002.0
2005-09-30 16:17:00,1.16382,1.16382,1.1635,1.16357,123700000.0
2005-09-30 16:18:00,1.16355,1.16355,1.16342,1.16352,54199999.0
2005-09-30 16:19:00,1.16372,1.16397,1.16372,1.16392,86300001.0
2005-09-30 16:20:00,1.16375,1.16375,1.1636,1.16364,102100000.0
2005-09-30 16:21:00,1.16362,1.16416,1.16362,1.16416,127100000.0
2005-09-30 16:22:00,1.16432,1.16435,1.16425,1.16434,105499999.0
2005-09-30 16:23:00,1.16438,1.16438,1.16404,1.16414,173700003.0
2005-09-30 16:24:00,1.16425,1.16437,1.16425,1.16426,107499997.0
2005-09-30 16:25:00,1.16442,1.16442,1.16423,1.1643,76199999.0
2005-09-30 16:26:00,1.1642,1.1642,1.16392,1.164,192000003.0
2005-09-30 16:27:00,1.16404,1.16421,1.16404,1.16416,98099998.0
2005-09-30 16:28:00,1.1641,1.1641,1.1641,1.1641,12000000.0
2005-09-30 16:29:00,1.16409,1.16409,1.16399,1.16399,38799999.0
2005-09-30 16:30:00,1.16404,1.16409,1.16382,1.16382,80600000.0
2005-09-30 16:31:00,1.16363,1.16391,1.16361,1.16383,98900001.0
2005-09-30 16:32:00,1.16376,1.16376,1.16359,1.16368,110900000.0
2005-09-30 16:33:00,1.1637,1.16384,1.1637,1.16382,98799998.0
2005-09-30 16:34:00,1.16375,1.16386,1.1637,1.1637,130499998.0
2005-09-30 16:35:00,1.16378,1.1638,1.16375,1.1638,45499999.0
2005-09-30 16:36:00,1.16375,1.1639,1.16375,1.16383,175999999.0
2005-09-30 16:37:00,1.16378,1.16378,1.16369,1.16372,41500000.0
2005-09-30 16:38:00,1.16362,1.16362,1.16297,1.16297,208999998.0
2005-09-30 16:39:00,1.16303,1.1633,1.16303,1.1633,53200001.0
2005-09-30 16:40:00,1.16326,1.16326,1.16304,1.16308,107499999.0
2005-09-30 16:41:00,1.16303,1.16303,1.16298,1.16298,36300000.0
2005-09-30 16:42:00,1.16299,1.16318,1.16299,1.16307,152000000.0
2005-09-30 16:43:00,1.1628,1.16289,1.16266,1.16278,37700000.0
2005-09-30 16:44:00,1.16269,1.16279,1.16264,1.16266,130300002.0
2005-09-30 16:45:00,1.16273,1.16279,1.16253,1.16263,55400000.0
2005-09-30 16:46:00,1.16251,1.16251,1.16229,1.16239,62900000.0
2005-09-30 16:47:00,1.16248,1.16248,1.16227,1.16239,91199999.0
2005-09-30 16:48:00,1.16228,1.16236,1.16215,1.16236,82899999.0
2005-09-30 16:49:00,1.16234,1.16249,1.1622,1.16221,170890000.0
2005-09-30 16:50:00,1.16203,1.16208,1.1615,1.1615,157600002.0
2005-09-30 16:51:00,1.16128,1.16143,1.16115,1.16133,59599999.0
2005-09-30 16:52:00,1.16145,1.16158,1.16145,1.16158,41000000.0
2005-09-30 16:53:00,1.16146,1.16154,1.16145,1.16145,163999997.0
2005-09-30 16:54:00,1.16148,1.16148,1.16111,1.16122,136200002.0
2005-09-30 16:55:00,1.16127,1.16143,1.16127,1.16133,16800000.0
2005-09-30 16:56:00,1.16153,1.16169,1.16151,1.16151,53200000.0
2005-09-30 16:57:00,1.1615,1.16183,1.1615,1.16171,114000002.0
2005-09-30 16:58:00,1.16179,1.16184,1.16083,1.16083,103900001.0
2005-09-30 16:59:00,1.16087,1.16087,1.1603,1.16032,113100003.0
2005-09-30 17:00:00,1.16005,1.1602,1.15981,1.15991,88000000.0
2005-09-30 17:01:00,1.15945,1.15954,1.15876,1.15876,160499999.0
2005-09-30 17:02:00,1.15905,1.15983,1.15905,1.15965,78999998.0
2005-09-30 17:03:00,1.15951,1.15957,1.15938,1.15939,128000003.0
2005-09-30 17:04:00,1.15922,1.15931,1.15891,1.15891,111199999.0
2005-09-30 17:05:00,1.15893,1.15918,1.15893,1.15906,96000001.0
2005-09-30 17:06:00,1.15919,1.15932,1.15908,1.1593,167699996.0
2005-09-30 17:07:00,1.15948,1.15948,1.15937,1.15943,38400000.0
2005-09-30 17:08:00,1.15915,1.15915,1.1587,1.15876,122999999.0
2005-09-30 17:09:00,1.1588,1.15912,1.1588,1.15882,129500002.0
2005-09-30 17:10:00,1.1589,1.15955,1.1589,1.15955,88500000.0
2005-09-30 17:11:00,1.15955,1.15968,1.15943,1.15945,164800003.0
2005-09-30 17:12:00,1.15955,1.15983,1.15935,1.15978,121700004.0
2005-09-30 17:13:00,1.15996,1.1601,1.15996,1.16,73099999.0
2005-09-30 17:14:00,1.15992,1.16012,1.15985,1.15985,106900001.0
2005-09-30 17:15:00,1.15992,1.15997,1.1599,1.15992,80500000.0
2005-09-30 17:16:00,1.15998,1.16008,1.15998,1.16008,67200001.0
2005-09-30 17:17:00,1.16014,1.16015,1.15987,1.15987,38600000.0
2005-09-30 17:18:00,1.15987,1.16001,1.1598,1.1598,125600001.0
2005-09-30 17:19:00,1.15978,1.15978,1.15965,1.15965,4400000.0
2005-09-30 17:20:00,1.15957,1.1596,1.15933,1.15937,60600000.0
2005-09-30 17:21:00,1.15915,1.15915,1.15894,1.15899,94999999.0
2005-09-30 17:22:00,1.15896,1.15924,1.1589,1.15924,114600002.0
2005-09-30 17:23:00,1.15939,1.15939,1.15932,1.15935,76500000.0
2005-09-30 17:24:00,1.15955,1.1596,1.15919,1.15927,122900000.0
2005-09-30 17:25:00,1.15909,1.15909,1.15901,1.15901,18300000.0
2005-09-30 17:26:00,1.15888,1.15903,1.15874,1.15901,133599997.0
2005-09-30 17:27:00,1.15912,1.15914,1.15902,1.15913,120000000.0
2005-09-30 17:28:00,1.15903,1.15913,1.15897,1.15913,103899999.0
2005-09-30 17:29:00,1.15903,1.15923,1.15903,1.1592,153000002.0
2005-09-30 17:30:00,1.15927,1.15947,1.15927,1.1594,52500001.0
2005-09-30 17:31:00,1.15947,1.15962,1.15937,1.15937,54699999.0
2005-09-30 17:32:00,1.15942,1.15951,1.15942,1.15944,92700001.0
2005-09-30 17:33:00,1.15955,1.1596,1.15955,1.1596,30799999.0
2005-09-30 17:34:00,1.15983,1.16,1.15976,1.15993,87200002.0
2005-09-30 17:35:00,1.16003,1.16043,1.16003,1.16042,68700000.0
2005-09-30 17:36:00,1.16056,1.1606,1.16033,1.16039,110799997.0
2005-09-30 17:37:00,1.16034,1.16034,1.16018,1.16028,112100001.0
2005-09-30 17:38:00,1.16033,1.16041,1.16033,1.16035,77000002.0
2005-09-30 17:39:00,1.16032,1.16032,1.16017,1.16019,78900000.0
2005-09-30 17:40:00,1.16037,1.16063,1.16037,1.16063,30500000.0
2005-09-30 17:41:00,1.16088,1.16109,1.16076,1.161,148500001.0
2005-09-30 17:42:00,1.16083,1.16086,1.16083,1.16086,28099999.0
2005-09-30 17:43:00,1.16082,1.16089,1.16081,1.16083,102599999.0
2005-09-30 17:44:00,1.16081,1.16098,1.16081,1.16098,116600004.0
2005-09-30 17:45:00,1.16088,1.16096,1.1608,1.16096,54399999.0
2005-09-30 17:46:00,1.16104,1.16116,1.16104,1.16116,34900000.0
2005-09-30 17:47:00,1.16123,1.16123,1.16123,1.16123,15100000.0
2005-09-30 17:48:00,1.16118,1.16133,1.16112,1.16123,122500000.0
2005-09-30 17:49:00,1.16161,1.16186,1.16161,1.16186,2900000.0
2005-09-30 17:50:00,1.16207,1.16207,1.16177,1.16177,33200001.0
2005-09-30 17:51:00,1.16163,1.16163,1.16137,1.16137,20300000.0
2005-09-30 17:52:00,1.16133,1.1614,1.16119,1.1612,183800002.0
2005-09-30 17:53:00,1.16112,1.16112,1.16103,1.16104,158000002.0
2005-09-30 17:54:00,1.16108,1.16111,1.16098,1.16107,80200002.0
2005-09-30 17:55:00,1.16098,1.16098,1.16073,1.1608,58299999.0
2005-09-30 17:56:00,1.16072,1.16072,1.16065,1.1607,14500000.0
2005-09-30 17:57:00,1.16067,1.16067,1.16047,1.16059,137900001.0
2005-09-30 17:58:00,1.16062,1.16075,1.16062,1.16071,60200000.0
2005-09-30 17:59:00,1.16059,1.16059,1.16048,1.1605,76700001.0
2005-09-30 18:00:00,1.16065,1.1608,1.16065,1.1608,40700000.0
2005-09-30 18:01:00,1.16092,1.16115,1.16092,1.16115,430400006.0
2005-09-30 18:02:00,1.1612,1.1612,1.16091,1.16091,755399996.0
2005-09-30 18:03:00,1.16088,1.16098,1.16076,1.16092,817799997.0
2005-09-30 18:04:00,1.161,1.16108,1.16087,1.16087,759100002.0
2005-09-30 18:05:00,1.16095,1.16097,1.16082,1.16082,890900003.0
2005-09-30 18:06:00,1.16084,1.16084,1.1606,1.1607,679600001.0
2005-09-30 18:07:00,1.16072,1.16085,1.1607,1.1608,1009099996.0
2005-09-30 18:08:00,1.16076,1.16084,1.16061,1.16062,857899996.0
2005-09-30 18:09:00,1.16063,1.16076,1.16056,1.16056,518299999.0
2005-09-30 18:10:00,1.16053,1.1607,1.1605,1.16055,704900004.0
2005-09-30 18:11:00,1.16063,1.16063,1.16045,1.16057,844900000.0
2005-09-30 18:12:00,1.16058,1.16073,1.16058,1.16066,145899998.0
2005-09-30 18:13:00,1.16072,1.16093,1.1607,1.16093,364199998.0
2005-09-30 18:14:00,1.16095,1.16095,1.16082,1.1609,466000003.0
2005-09-30 18:15:00,1.16085,1.16095,1.1608,1.16082,710399999.0
2005-09-30 18:16:00,1.16077,1.16077,1.16054,1.16071,375300000.0
2005-09-30 18:17:00,1.16067,1.16078,1.16057,1.16078,841700000.0
2005-09-30 18:18:00,1.1608,1.16081,1.16069,1.1607,524600001.0
2005-09-30 18:19:00,1.16073,1.16081,1.16064,1.1607,114799998.0
2005-09-30 18:20:00,1.16082,1.16146,1.16071,1.16137,690300003.0
2005-09-30 18:21:00,1.16155,1.16211,1.16155,1.16171,226400003.0
2005-09-30 18:22:00,1.16168,1.16187,1.16141,1.16141,329199996.0
2005-09-30 18:23:00,1.1613,1.16133,1.16074,1.16106,398600001.0
2005-09-30 18:24:00,1.16112,1.16135,1.16112,1.16124,761400000.0
2005-09-30 18:25:00,1.16127,1.16147,1.16126,1.16147,533699997.0
2005-09-30 18:26:00,1.16146,1.16146,1.16114,1.16118,1047700000.0
2005-09-30 18:27:00,1.16115,1.16122,1.16091,1.16101,732900006.0
2005-09-30 18:28:00,1.16086,1.16088,1.16074,1.16082,454300006.0
2005-09-30 18:29:00,1.16074,1.16074,1.1605,1.1606,275700001.0
2005-09-30 18:30:00,1.16065,1.16088,1.16064,1.16088,889500001.0
2005-09-30 18:31:00,1.16085,1.16085,1.16051,1.16051,622100000.0
2005-09-30 18:32:00,1.16044,1.16046,1.16017,1.16017,473800004.0
2005-09-30 18:33:00,1.16015,1.16038,1.16012,1.16031,526399998.0
2005-09-30 18:34:00,1.1604,1.16098,1.1604,1.16098,330500000.0
2005-09-30 18:35:00,1.16105,1.16105,1.16095,1.161,487600004.0
2005-09-30 18:36:00,1.16096,1.16096,1.16037,1.16037,355399997.0
2005-09-30 18:37:00,1.16033,1.1604,1.16033,1.16033,59200001.0
2005-09-30 18:38:00,1.1604,1.16061,1.1604,1.16058,161099998.0
2005-09-30 18:39:00,1.16055,1.16055,1.1604,1.16042,157400001.0
2005-09-30 18:40:00,1.1604,1.16045,1.16035,1.1604,818100006.0
2005-09-30 18:41:00,1.1604,1.16057,1.16036,1.16043,346499998.0
2005-09-30 18:42:00,1.1604,1.16047,1.1603,1.16047,524700006.0
2005-09-30 18:43:00,1.16048,1.16055,1.1604,1.16051,497699999.0
2005-09-30 18:44:00,1.16058,1.1606,1.16051,1.16052,251300000.0
2005-09-30 18:45:00,1.16058,1.16066,1.16044,1.16058,337699997.0
2005-09-30 18:46:00,1.16063,1.16075,1.16063,1.16075,300100003.0
2005-09-30 18:47:00,1.16078,1.16078,1.1607,1.16072,13600000.0
2005-09-30 18:48:00,1.16067,1.16074,1.16062,1.16074,167200001.0
2005-09-30 18:49:00,1.16083,1.16093,1.16083,1.1609,82800000.0
2005-09-30 18:50:00,1.1609,1.16095,1.16085,1.16095,140099999.0
2005-09-30 18:51:00,1.16091,1.16101,1.16091,1.16093,156599999.0
2005-09-30 18:52:00,1.16093,1.16107,1.16093,1.16107,188500000.0
2005-09-30 18:53:00,1.16108,1.16126,1.16097,1.16112,394000003.0
2005-09-30 18:54:00,1.16101,1.16112,1.16101,1.16106,181799998.0
2005-09-30 18:55:00,1.16104,1.16111,1.161,1.16107,350400000.0
2005-09-30 18:56:00,1.16105,1.16105,1.16089,1.16089,355299998.0
2005-09-30 18:57:00,1.16091,1.16103,1.16091,1.16093,220999998.0
2005-09-30 18:58:00,1.16095,1.16095,1.16082,1.16086,131500002.0
2005-09-30 18:59:00,1.16083,1.16102,1.16083,1.16089,576500002.0
2005-09-30 19:00:00,1.1609,1.16116,1.16086,1.161,301900002.0
2005-09-30 19:01:00,1.16101,1.16107,1.16098,1.16107,62800000.0
2005-09-30 19:02:00,1.16096,1.16096,1.16072,1.16072,204599998.0
2005-09-30 19:03:00,1.16074,1.161,1.16074,1.16076,462200000.0
2005-09-30 19:04:00,1.16084,1.1611,1.1608,1.16102,274700004.0
2005-09-30 19:05:00,1.16107,1.16116,1.16106,1.16115,318799999.0
2005-09-30 19:06:00,1.1612,1.16125,1.16112,1.16117,457999992.0
2005-09-30 19:07:00,1.1612,1.16124,1.16117,1.16117,141900000.0
2005-09-30 19:08:00,1.16113,1.16115,1.16105,1.16113,577599998.0
2005-09-30 19:09:00,1.16117,1.16124,1.16112,1.16115,772000005.0
2005-09-30 19:10:00,1.16116,1.16116,1.16107,1.16107,129300000.0
2005-09-30 19:11:00,1.16109,1.1612,1.16109,1.16116,373300001.0
2005-09-30 19:12:00,1.16114,1.16116,1.16107,1.16107,183199998.0
2005-09-30 19:13:00,1.16103,1.16123,1.161,1.16123,103600000.0
2005-09-30 19:14:00,1.16125,1.16201,1.16125,1.16201,258300001.0
2005-09-30 19:15:00,1.16195,1.16195,1.16165,1.16171,352300003.0
2005-09-30 19:16:00,1.16171,1.16187,1.16171,1.16187,396899999.0
2005-09-30 19:17:00,1.16195,1.16226,1.16195,1.16226,255400003.0
2005-09-30 19:18:00,1.16233,1.16235,1.16223,1.16228,546599998.0
2005-09-30 19:19:00,1.16218,1.16218,1.16204,1.16217,144000000.0
2005-09-30 19:20:00,1.16218,1.16221,1.1619,1.1619,130800001.0
2005-09-30 19:21:00,1.16193,1.16222,1.16193,1.16208,100800000.0
2005-09-30 19:22:00,1.16208,1.16208,1.16195,1.16208,171300002.0
2005-09-30 19:23:00,1.16205,1.16216,1.16204,1.16216,134100002.0
2005-09-30 19:24:00,1.16218,1.16218,1.16209,1.16212,28800000.0
2005-09-30 19:25:00,1.1621,1.16227,1.1621,1.16227,122600000.0
2005-09-30 19:26:00,1.16218,1.16236,1.16213,1.16215,93200000.0
2005-09-30 19:27:00,1.16212,1.16218,1.162,1.162,316300002.0
2005-09-30 19:28:00,1.16203,1.16216,1.16203,1.16216,160800001.0
2005-09-30 19:29:00,1.16215,1.16215,1.16195,1.16195,101000002.0
2005-09-30 19:30:00,1.16198,1.16208,1.16198,1.16208,189500002.0
2005-09-30 19:31:00,1.16209,1.16209,1.16202,1.16202,138299998.0
2005-09-30 19:32:00,1.16202,1.16212,1.162,1.16203,132000005.0
2005-09-30 19:33:00,1.1619,1.16192,1.16182,1.16186,345200000.0
2005-09-30 19:34:00,1.16179,1.16179,1.16157,1.16157,36900000.0
2005-09-30 19:35:00,1.16152,1.16154,1.16145,1.16148,76400001.0
2005-09-30 19:36:00,1.16147,1.16147,1.16124,1.16124,93100000.0
2005-09-30 19:37:00,1.16131,1.16131,1.1609,1.161,401099997.0
2005-09-30 19:38:00,1.16098,1.16125,1.16093,1.16123,195499999.0
2005-09-30 19:39:00,1.16124,1.16136,1.1612,1.16124,383500001.0
2005-09-30 19:40:00,1.16125,1.16125,1.1612,1.16125,262400004.0
2005-09-30 19:41:00,1.16123,1.16128,1.16122,1.16128,175200001.0
2005-09-30 19:42:00,1.16133,1.16149,1.16133,1.16149,276299998.0
2005-09-30 19:43:00,1.16154,1.16154,1.16135,1.16146,147899999.0
2005-09-30 19:44:00,1.16152,1.16158,1.16152,1.16155,60600001.0
2005-09-30 19:45:00,1.1616,1.1616,1.16147,1.16152,97100003.0
2005-09-30 19:46:00,1.16148,1.16148,1.16135,1.16135,40899999.0
2005-09-30 19:47:00,1.16134,1.16155,1.16134,1.16141,181600003.0
2005-09-30 19:48:00,1.16147,1.16162,1.16147,1.16147,119900002.0
2005-09-30 19:49:00,1.1615,1.16155,1.1615,1.1615,126700002.0
2005-09-30 19:50:00,1.16155,1.16155,1.1614,1.16149,70999999.0
2005-09-30 19:51:00,1.16144,1.16144,1.1613,1.16139,110400000.0
2005-09-30 19:52:00,1.1614,1.1615,1.16129,1.1615,76599999.0
2005-09-30 19:53:00,1.1615,1.16151,1.16143,1.16143,134600001.0
2005-09-30 19:54:00,1.16131,1.16131,1.16118,1.16121,126599999.0
2005-09-30 19:55:00,1.16144,1.1615,1.16131,1.16131,104400000.0
2005-09-30 19:56:00,1.16151,1.16155,1.16128,1.16128,239300002.0
2005-09-30 19:57:00,1.16125,1.1613,1.16122,1.16122,241700001.0
2005-09-30 19:58:00,1.16119,1.16119,1.16109,1.16118,100200000.0
2005-09-30 19:59:00,1.16123,1.16127,1.16098,1.16098,247700003.0
2005-09-30 20:00:00,1.16093,1.16093,1.16046,1.16046,75100000.0
2005-09-30 20:01:00,1.16032,1.1604,1.1603,1.1603,119500000.0
2005-09-30 20:02:00,1.16032,1.16036,1.16022,1.16025,91490001.0
2005-09-30 20:03:00,1.1602,1.16021,1.16003,1.16014,464899999.0
2005-09-30 20:04:00,1.1603,1.16038,1.16028,1.16028,117700000.0
2005-09-30 20:05:00,1.16032,1.16047,1.16019,1.16024,155599996.0
2005-09-30 20:06:00,1.16033,1.16045,1.16028,1.16045,101800001.0
2005-09-30 20:07:00,1.1605,1.16055,1.16045,1.1605,256099998.0
2005-09-30 20:08:00,1.16049,1.16057,1.16047,1.16049,322699996.0
2005-09-30 20:09:00,1.16043,1.16078,1.16042,1.16078,235399999.0
2005-09-30 20:10:00,1.16078,1.16078,1.1607,1.16072,120200000.0
2005-09-30 20:11:00,1.16072,1.16078,1.16072,1.16078,199199999.0
2005-09-30 20:12:00,1.16077,1.16081,1.16063,1.1607,638299997.0
2005-09-30 20:13:00,1.16076,1.16089,1.16075,1.16089,148200003.0
2005-09-30 20:14:00,1.1608,1.16081,1.16067,1.1608,129400002.0
2005-09-30 20:15:00,1.16087,1.16095,1.16081,1.1609,606000000.0
2005-09-30 20:16:00,1.16095,1.16134,1.16095,1.16134,581599994.0
2005-09-30 20:17:00,1.16142,1.16163,1.16141,1.1616,216199998.0
2005-09-30 20:18:00,1.16165,1.16165,1.16153,1.16153,136900001.0
2005-09-30 20:19:00,1.16148,1.16152,1.16142,1.16146,103199997.0
2005-09-30 20:20:00,1.16142,1.16148,1.1614,1.1614,314800002.0
2005-09-30 20:21:00,1.1614,1.16145,1.16135,1.16138,452099998.0
2005-09-30 20:22:00,1.16142,1.16145,1.16132,1.16145,507700004.0
2005-09-30 20:23:00,1.1614,1.16145,1.16132,1.16135,546000004.0
2005-09-30 20:24:00,1.1614,1.1614,1.16135,1.16135,303300000.0
2005-09-30 20:25:00,1.1614,1.1614,1.16135,1.16135,121900000.0
2005-09-30 20:26:00,1.16133,1.16133,1.16124,1.16124,250100004.0
2005-09-30 20:27:00,1.16122,1.16135,1.16122,1.16122,155600000.0
2005-09-30 20:28:00,1.16129,1.16141,1.16127,1.16137,592200000.0
2005-09-30 20:29:00,1.16135,1.1614,1.1613,1.16135,393400001.0
2005-09-30 20:30:00,1.16133,1.1614,1.16133,1.1614,244500004.0
2005-09-30 20:31:00,1.16145,1.16145,1.16135,1.16135,542299997.0
2005-09-30 20:32:00,1.16132,1.16148,1.16132,1.16148,341400000.0
2005-09-30 20:33:00,1.16145,1.16155,1.16145,1.16147,215300001.0
2005-09-30 20:34:00,1.16145,1.16161,1.16145,1.16161,87599999.0
2005-09-30 20:35:00,1.16171,1.1618,1.16167,1.16177,142200001.0
2005-09-30 20:36:00,1.16177,1.16177,1.16155,1.16155,362700004.0
2005-09-30 20:37:00,1.16153,1.16166,1.16149,1.16149,251600000.0
2005-09-30 20:38:00,1.16146,1.1615,1.16141,1.16143,298600002.0
2005-09-30 20:39:00,1.16142,1.16162,1.1614,1.16162,423899999.0
2005-09-30 20:40:00,1.16166,1.16169,1.16136,1.16161,318600000.0
2005-09-30 20:41:00,1.16172,1.16178,1.16166,1.16178,586900002.0
2005-09-30 20:42:00,1.16182,1.1619,1.1618,1.16185,433000002.0
2005-09-30 20:43:00,1.1619,1.16222,1.1619,1.16222,286800004.0
2005-09-30 20:44:00,1.16238,1.16259,1.16236,1.16259,112500002.0
2005-09-30 20:45:00,1.16268,1.16268,1.16228,1.16228,196300001.0
2005-09-30 20:46:00,1.16232,1.16266,1.16225,1.1624,170300001.0
2005-09-30 20:47:00,1.16246,1.16251,1.16222,1.16241,163200002.0
2005-09-30 20:48:00,1.16231,1.16259,1.16231,1.16257,75200001.0
2005-09-30 20:49:00,1.16261,1.16261,1.16226,1.16255,447700004.0
2005-09-30 20:50:00,1.1625,1.16261,1.16225,1.16225,120299997.0
2005-09-30 20:51:00,1.1622,1.1622,1.16198,1.16211,54400000.0
2005-09-30 20:52:00,1.16228,1.16257,1.16228,1.16255,54600000.0
2005-09-30 20:53:00,1.16246,1.16258,1.16211,1.16211,278400002.0
2005-09-30 20:54:00,1.16213,1.16213,1.16178,1.16192,519400002.0
2005-09-30 20:55:00,1.16204,1.1621,1.162,1.1621,191200004.0
2005-09-30 20:56:00,1.16208,1.16208,1.16193,1.16195,473200001.0
2005-09-30 20:57:00,1.16186,1.16196,1.16176,1.16182,319899998.0
2005-09-30 20:58:00,1.16199,1.16202,1.16178,1.16199,309700000.0
2005-09-30 20:59:00,1.16192,1.16196,1.16174,1.16194,318700003.0
2005-09-30 21:00:00,1.1619,1.1619,1.16144,1.16144,1121200004.0
2005-09-30 21:01:00,1.16142,1.16153,1.1614,1.16147,711600000.0
2005-09-30 21:02:00,1.16146,1.16164,1.16146,1.16155,109000001.0
2005-09-30 21:03:00,1.16164,1.16171,1.1615,1.16163,561000000.0
2005-09-30 21:04:00,1.16168,1.16175,1.16162,1.16175,721499996.0
2005-09-30 21:05:00,1.16173,1.16173,1.16153,1.1616,871600000.0
2005-09-30 21:06:00,1.16162,1.16162,1.1614,1.1614,62599999.0
2005-09-30 21:07:00,1.16145,1.1615,1.16134,1.16149,714800001.0
2005-09-30 21:08:00,1.1615,1.1617,1.1615,1.1617,158699998.0
2005-09-30 21:09:00,1.16175,1.16201,1.16175,1.16197,172000003.0
2005-09-30 21:10:00,1.16193,1.16198,1.16179,1.16198,605800003.0
2005-09-30 21:11:00,1.162,1.16202,1.16195,1.16195,420700006.0
2005-09-30 21:12:00,1.162,1.16202,1.16195,1.16197,377300004.0
2005-09-30 21:13:00,1.16194,1.16195,1.16182,1.16182,435500001.0
2005-09-30 21:14:00,1.16188,1.16188,1.16175,1.16178,230299997.0
2005-09-30 21:15:00,1.16175,1.1618,1.16175,1.16177,126599997.0
2005-09-30 21:16:00,1.16172,1.16178,1.1617,1.1617,137399999.0
2005-09-30 21:17:00,1.16168,1.16168,1.16152,1.16154,110000002.0
2005-09-30 21:18:00,1.16153,1.16153,1.16134,1.16141,65300000.0
2005-09-30 21:19:00,1.16138,1.16147,1.16137,1.16137,96499999.0
2005-09-30 21:20:00,1.16135,1.16135,1.16135,1.16135,51100001.0
2005-09-30 21:21:00,1.16135,1.16135,1.16135,1.16135,32400000.0
2005-09-30 21:22:00,1.16135,1.16135,1.16135,1.16135,36700000.0
2005-09-30 21:23:00,1.16138,1.16152,1.16138,1.16152,42000001.0
2005-09-30 21:24:00,1.16145,1.16145,1.1614,1.1614,59500001.0
2005-09-30 21:25:00,1.16151,1.16158,1.16151,1.16158,50199999.0
2005-09-30 21:26:00,1.1616,1.16162,1.1616,1.1616,150799997.0
2005-09-30 21:27:00,1.16161,1.16168,1.1616,1.16168,131900001.0
2005-09-30 21:28:00,1.16169,1.16182,1.16162,1.16169,307300002.0
2005-09-30 21:29:00,1.16167,1.16167,1.16155,1.16162,138500001.0
2005-09-30 21:30:00,1.1617,1.1617,1.16165,1.1617,59100001.0
2005-09-30 21:31:00,1.1617,1.1617,1.1617,1.1617,60100002.0
2005-09-30 21:32:00,1.16172,1.16178,1.16168,1.16178,164500001.0
2005-09-30 21:33:00,1.16185,1.16185,1.16175,1.16175,110299999.0
2005-09-30 21:34:00,1.1618,1.1618,1.1618,1.1618,167100000.0
2005-09-30 21:35:00,1.16178,1.16178,1.16147,1.16147,71100001.0
2005-09-30 21:36:00,1.16138,1.16146,1.16137,1.16143,57900000.0
2005-09-30 21:37:00,1.1616,1.1616,1.16157,1.1616,126399997.0
2005-09-30 21:38:00,1.16157,1.16159,1.16142,1.16142,90000002.0
2005-09-30 21:39:00,1.1614,1.1614,1.16135,1.1614,323999998.0
2005-09-30 21:40:00,1.16142,1.1615,1.16139,1.16145,229400001.0
2005-09-30 21:41:00,1.16142,1.16155,1.16142,1.1615,91400001.0
2005-09-30 21:42:00,1.16147,1.1615,1.16145,1.1615,120900001.0
2005-09-30 21:43:00,1.1615,1.1615,1.16142,1.16142,106800001.0
2005-09-30 21:44:00,1.16145,1.1615,1.16145,1.1615,107300000.0
2005-09-30 21:45:00,1.1615,1.1615,1.1615,1.1615,138899999.0
2005-09-30 21:46:00,1.16141,1.1615,1.16141,1.16145,265500004.0
2005-09-30 21:47:00,1.1614,1.1614,1.1612,1.1612,231600003.0
2005-09-30 21:48:00,1.16122,1.16137,1.16122,1.16137,172599999.0
2005-09-30 21:49:00,1.16133,1.16145,1.16127,1.16142,110200001.0
2005-09-30 21:50:00,1.16145,1.1615,1.16145,1.1615,121700002.0
2005-09-30 21:51:00,1.1616,1.1616,1.16153,1.16153,72000000.0
2005-09-30 21:52:00,1.16151,1.16161,1.1615,1.16155,42199999.0
2005-09-30 21:53:00,1.1616,1.16177,1.16157,1.16177,133300003.0
2005-09-30 21:54:00,1.16185,1.16201,1.16185,1.16185,111399999.0
2005-09-30 21:55:00,1.16188,1.16195,1.16184,1.16195,122200000.0
2005-09-30 21:56:00,1.16207,1.16223,1.16207,1.16223,77300000.0
2005-09-30 21:57:00,1.16213,1.16226,1.1621,1.16221,37800000.0
2005-09-30 21:58:00,1.16215,1.16215,1.16201,1.16201,85999998.0
2005-09-30 21:59:00,1.16199,1.16227,1.16199,1.16227,147500000.0
2005-09-30 22:00:00,1.16224,1.16252,1.16224,1.16233,182500001.0
2005-09-30 22:01:00,1.16232,1.16232,1.1622,1.1622,146700000.0
2005-09-30 22:02:00,1.16215,1.16225,1.16215,1.16215,310400002.0
2005-09-30 22:03:00,1.16213,1.16219,1.16211,1.16219,262000002.0
2005-09-30 22:04:00,1.16222,1.16222,1.16207,1.1621,102900000.0
2005-09-30 22:05:00,1.16208,1.16208,1.16188,1.16192,117899997.0
2005-09-30 22:06:00,1.16194,1.16206,1.16191,1.16191,146600000.0
2005-09-30 22:07:00,1.16193,1.16196,1.16181,1.16196,119300002.0
2005-09-30 22:08:00,1.16198,1.16227,1.16198,1.16218,123700001.0
2005-09-30 22:09:00,1.16214,1.16249,1.16209,1.16238,136200000.0
2005-09-30 22:10:00,1.16252,1.16265,1.16252,1.16254,68999999.0
2005-09-30 22:11:00,1.16243,1.16243,1.16228,1.16229,24400000.0
2005-09-30 22:12:00,1.16227,1.16227,1.16212,1.16212,138400002.0
2005-09-30 22:13:00,1.1621,1.16215,1.1621,1.1621,53699999.0
2005-09-30 22:14:00,1.16217,1.16223,1.16214,1.16222,79200001.0
2005-09-30 22:15:00,1.16226,1.16226,1.16213,1.16216,118100000.0
2005-09-30 22:16:00,1.16215,1.16217,1.1621,1.16217,164100000.0
2005-09-30 22:17:00,1.1621,1.16215,1.16205,1.16215,90299999.0
2005-09-30 22:18:00,1.16215,1.16215,1.1621,1.1621,102100000.0
2005-09-30 22:19:00,1.16205,1.16218,1.16205,1.16218,57599998.0
2005-09-30 22:20:00,1.1622,1.16225,1.1622,1.16225,57200001.0
2005-09-30 22:21:00,1.16223,1.16223,1.16202,1.16205,162900001.0
2005-09-30 22:22:00,1.16218,1.16218,1.16193,1.16194,114399997.0
2005-09-30 22:23:00,1.1621,1.1621,1.1621,1.1621,93800002.0
2005-09-30 22:24:00,1.1621,1.1623,1.16194,1.1623,124400000.0
2005-09-30 22:25:00,1.16225,1.16239,1.16225,1.16234,120700000.0
2005-09-30 22:26:00,1.16255,1.1627,1.16255,1.1627,1600000.0
2005-09-30 22:27:00,1.16273,1.16273,1.16235,1.16242,339499998.0
2005-09-30 22:28:00,1.16232,1.16246,1.16224,1.16246,31300000.0
2005-09-30 22:29:00,1.16247,1.16247,1.16226,1.16226,209000001.0
2005-09-30 22:30:00,1.16223,1.16223,1.16215,1.16223,122899998.0
2005-09-30 22:31:00,1.16218,1.16244,1.1621,1.16244,60800001.0
2005-09-30 22:32:00,1.16225,1.1623,1.1622,1.16223,126999997.0
2005-09-30 22:33:00,1.16253,1.16253,1.16242,1.16242,110099998.0
2005-09-30 22:34:00,1.16225,1.16235,1.16225,1.1623,356099997.0
2005-09-30 22:35:00,1.16236,1.16244,1.16235,1.16239,211500002.0
2005-09-30 22:36:00,1.16237,1.16237,1.16226,1.16226,53900000.0
2005-09-30 22:37:00,1.16225,1.1623,1.1622,1.1622,79200000.0
2005-09-30 22:38:00,1.16224,1.16231,1.16209,1.16217,119400000.0
2005-09-30 22:39:00,1.16223,1.16223,1.16213,1.16213,106000000.0
2005-09-30 22:40:00,1.16213,1.16219,1.16209,1.16217,69900000.0
2005-09-30 22:41:00,1.16215,1.16215,1.1621,1.1621,58000000.0
2005-09-30 22:42:00,1.1623,1.16241,1.16229,1.16235,134699998.0
2005-09-30 22:43:00,1.16235,1.16245,1.1623,1.1624,309300003.0
2005-09-30 22:44:00,1.16237,1.16239,1.16226,1.16233,196000001.0
2005-09-30 22:45:00,1.16239,1.16246,1.16239,1.16246,17600000.0
2005-09-30 22:46:00,1.16265,1.16265,1.16255,1.16255,86800001.0
2005-09-30 22:47:00,1.16241,1.16241,1.16229,1.16239,107200000.0
2005-09-30 22:48:00,1.16244,1.16249,1.16242,1.16245,38600000.0
2005-09-30 22:49:00,1.1625,1.1625,1.16245,1.16245,62699999.0
2005-09-30 22:50:00,1.16242,1.16271,1.16242,1.16258,59000000.0
2005-09-30 22:51:00,1.16253,1.16253,1.1624,1.16245,28900001.0
2005-09-30 22:52:00,1.16237,1.16249,1.16236,1.1624,186199997.0
2005-09-30 22:53:00,1.16245,1.16255,1.1624,1.16245,158900004.0
2005-09-30 22:54:00,1.16245,1.1625,1.16245,1.16245,70000000.0
2005-09-30 22:55:00,1.16261,1.16261,1.16219,1.16235,159800001.0
2005-09-30 22:56:00,1.16248,1.16249,1.16246,1.16249,42199998.0
2005-09-30 22:57:00,1.16254,1.16274,1.16254,1.16274,159199999.0
2005-09-30 22:58:00,1.16293,1.16298,1.16287,1.16293,130600000.0
2005-09-30 22:59:00,1.16285,1.16285,1.16255,1.16265,108500000.0
2005-10-03 00:04:00,1.1621,1.1621,1.162,1.162,45700000.0
2005-10-03 00:15:00,1.162,1.1622,1.162,1.1622,45700000.0
2005-10-03 00:16:00,1.1624,1.1624,1.1624,1.1624,45700000.0
2005-10-03 00:20:00,1.1625,1.1625,1.1625,1.1625,45700000.0
2005-10-03 00:21:00,1.1621,1.1621,1.1621,1.1621,45700000.0
2005-10-03 00:24:00,1.1624,1.1624,1.1624,1.1624,45700000.0
2005-10-03 00:26:00,1.1626,1.1626,1.1625,1.1625,45700000.0
2005-10-03 00:32:00,1.1626,1.1626,1.1625,1.1625,45700000.0
2005-10-03 00:34:00,1.1624,1.1624,1.1624,1.1624,45700000.0
2005-10-03 00:35:00,1.1626,1.1627,1.1626,1.1627,45700000.0
2005-10-03 00:37:00,1.1625,1.1629,1.1625,1.1627,45700000.0
2005-10-03 00:38:00,1.1629,1.1629,1.1629,1.1629,45700000.0
2005-10-03 00:41:00,1.1627,1.1629,1.1627,1.1629,45700000.0
2005-10-03 00:42:00,1.1627,1.1629,1.1627,1.1629,45700000.0
2005-10-03 00:44:00,1.1631,1.1631,1.1631,1.1631,45700000.0
2005-10-03 00:45:00,1.1631,1.1631,1.1631,1.1631,45700000.0
2005-10-03 00:47:00,1.1633,1.1633,1.1633,1.1633,45700000.0
2005-10-03 00:55:00,1.1635,1.1635,1.1633,1.1633,45700000.0
2005-10-03 00:56:00,1.1635,1.1635,1.1635,1.1635,45700000.0
2005-10-03 00:57:00,1.1633,1.1633,1.1633,1.1633,45700000.0
2005-10-03 00:58:00,1.1635,1.1635,1.1635,1.1635,45700000.0
2005-10-03 01:02:00,1.1635,1.1635,1.1635,1.1635,45700000.0
2005-10-03 01:09:00,1.1635,1.1635,1.1633,1.1633,45700000.0
2005-10-03 01:11:00,1.1629,1.1629,1.1629,1.1629,45700000.0
2005-10-03 01:12:00,1.1627,1.1627,1.1626,1.1627,45700000.0
2005-10-03 01:13:00,1.1626,1.1626,1.1623,1.1623,45700000.0
2005-10-03 01:14:00,1.1622,1.1622,1.1622,1.1622,45700000.0
2005-10-03 01:15:00,1.1623,1.1625,1.1623,1.1625,45700000.0
2005-10-03 01:16:00,1.1623,1.1623,1.1623,1.1623,45700000.0
2005-10-03 01:17:00,1.1625,1.1625,1.1625,1.1625,45700000.0
2005-10-03 01:19:00,1.1626,1.1626,1.1626,1.1626,45700000.0
2005-10-03 01:24:00,1.1627,1.1627,1.1627,1.1627,45700000.0
2005-10-03 01:27:00,1.1629,1.1629,1.1627,1.1629,45700000.0
2005-10-03 01:28:00,1.1629,1.1629,1.1629,1.1629,45700000.0
2005-10-03 01:31:00,1.1629,1.1629,1.1629,1.1629,45700000.0
2005-10-03 01:34:00,1.1633,1.1633,1.1631,1.1631,45700000.0
2005-10-03 01:36:00,1.1631,1.1631,1.1631,1.1631,45700000.0
2005-10-03 01:37:00,1.1633,1.1633,1.1633,1.1633,45700000.0
2005-10-03 01:38:00,1.1633,1.1633,1.1633,1.1633,45700000.0
2005-10-03 01:39:00,1.1633,1.1633,1.1631,1.1631,45700000.0
2005-10-03 01:40:00,1.1631,1.1631,1.1631,1.1631,45700000.0
2005-10-03 01:45:00,1.1631,1.1631,1.1631,1.1631,45700000.0
2005-10-03 01:46:00,1.1631,1.1631,1.1631,1.1631,45700000.0
2005-10-03 01:47:00,1.1631,1.1631,1.1631,1.1631,45700000.0
2005-10-03 01:49:00,1.1633,1.1633,1.1629,1.1631,45700000.0
2005-10-03 01:50:00,1.1633,1.1633,1.1631,1.1631,45700000.0
2005-10-03 01:53:00,1.1633,1.1633,1.1631,1.1631,45700000.0
2005-10-03 01:54:00,1.1631,1.1633,1.1631,1.1633,45700000.0
2005-10-03 01:55:00,1.1631,1.1633,1.1631,1.1633,45700000.0
2005-10-03 01:56:00,1.1629,1.1631,1.1629,1.1631,45700000.0
2005-10-03 02:00:00,1.16286,1.16286,1.16255,1.16255,45700000.0
2005-10-03 02:01:00,1.16262,1.16272,1.16262,1.16271,23099999.0
2005-10-03 02:02:00,1.1627,1.1627,1.1627,1.1627,40800000.0
2005-10-03 02:03:00,1.16271,1.16297,1.1627,1.16285,94800001.0
2005-10-03 02:04:00,1.1628,1.1628,1.16277,1.16277,73000002.0
2005-10-03 02:05:00,1.16284,1.16289,1.1627,1.16287,163200002.0
2005-10-03 02:06:00,1.16282,1.16295,1.1628,1.1628,72200000.0
2005-10-03 02:07:00,1.16275,1.16275,1.16263,1.16265,58500000.0
2005-10-03 02:08:00,1.1627,1.1627,1.16265,1.16265,128099998.0
2005-10-03 02:09:00,1.16263,1.16263,1.16252,1.16252,30000000.0
2005-10-03 02:10:00,1.16241,1.16243,1.16232,1.16232,84200002.0
2005-10-03 02:11:00,1.1623,1.1623,1.16225,1.1623,72800001.0
2005-10-03 02:12:00,1.16221,1.16227,1.16212,1.1622,108100000.0
2005-10-03 02:13:00,1.1622,1.1622,1.1622,1.1622,4800000.0
2005-10-03 02:14:00,1.16225,1.16235,1.16224,1.1623,96700002.0
2005-10-03 02:15:00,1.16231,1.16231,1.16209,1.1621,48800001.0
2005-10-03 02:16:00,1.16213,1.16213,1.16207,1.16207,23400000.0
2005-10-03 02:17:00,1.16205,1.16205,1.16202,1.16202,39800000.0
2005-10-03 02:18:00,1.16198,1.16211,1.16198,1.16208,32400000.0
2005-10-03 02:19:00,1.16202,1.16213,1.162,1.1621,136000000.0
2005-10-03 02:20:00,1.16205,1.16218,1.16205,1.16215,96400002.0
2005-10-03 02:21:00,1.16209,1.16216,1.16209,1.16216,1600000.0
2005-10-03 02:22:00,1.1622,1.1622,1.16213,1.16218,98300000.0
2005-10-03 02:23:00,1.16207,1.16215,1.162,1.16215,87800000.0
2005-10-03 02:24:00,1.1621,1.1621,1.16205,1.16205,50899999.0
2005-10-03 02:25:00,1.16207,1.16227,1.16207,1.16227,39000000.0
2005-10-03 02:26:00,1.1623,1.1623,1.16225,1.16225,56600003.0
2005-10-03 02:27:00,1.16209,1.16216,1.16197,1.16198,132199996.0
2005-10-03 02:28:00,1.1623,1.1623,1.1623,1.1623,11200000.0
2005-10-03 02:29:00,1.16226,1.16238,1.16225,1.16238,121900003.0
2005-10-03 02:30:00,1.16243,1.16243,1.1624,1.1624,87000003.0
2005-10-03 02:31:00,1.1624,1.16245,1.16238,1.16238,85800000.0
2005-10-03 02:32:00,1.16245,1.16245,1.1624,1.1624,72200000.0
2005-10-03 02:33:00,1.16248,1.16251,1.16248,1.16249,10500000.0
2005-10-03 02:34:00,1.16244,1.16259,1.16238,1.1625,119400002.0
2005-10-03 02:35:00,1.16245,1.16245,1.16202,1.16204,128199999.0
2005-10-03 02:36:00,1.16225,1.16261,1.16225,1.1626,65799999.0
2005-10-03 02:37:00,1.16252,1.16252,1.16233,1.16234,115200002.0
2005-10-03 02:38:00,1.16233,1.16237,1.16228,1.16237,77400000.0
2005-10-03 02:39:00,1.16242,1.16247,1.16237,1.16247,78599999.0
2005-10-03 02:40:00,1.16235,1.16239,1.16228,1.16239,120500000.0
2005-10-03 02:41:00,1.16242,1.16248,1.16239,1.16242,139999997.0
2005-10-03 02:42:00,1.16238,1.16258,1.16238,1.16258,53600000.0
2005-10-03 02:43:00,1.16263,1.16263,1.1625,1.1625,72300000.0
2005-10-03 02:44:00,1.16252,1.16263,1.16252,1.16263,43400000.0
2005-10-03 02:45:00,1.16262,1.16262,1.16258,1.16258,31200000.0
2005-10-03 02:46:00,1.16258,1.16266,1.16257,1.16257,132900000.0
2005-10-03 02:47:00,1.16261,1.16262,1.16261,1.16262,20099999.0
2005-10-03 02:48:00,1.16278,1.16292,1.16278,1.16284,89699999.0
2005-10-03 02:49:00,1.16284,1.16316,1.16284,1.16303,89700000.0
2005-10-03 02:50:00,1.16302,1.16314,1.16302,1.1631,180699999.0
2005-10-03 02:51:00,1.16299,1.16302,1.16288,1.16288,36599999.0
2005-10-03 02:52:00,1.16312,1.16323,1.16312,1.16317,36700000.0
2005-10-03 02:53:00,1.16303,1.16338,1.16303,1.16338,44599999.0
2005-10-03 02:54:00,1.1634,1.1634,1.1634,1.1634,65100000.0
2005-10-03 02:55:00,1.16342,1.16342,1.16331,1.16331,16200000.0
2005-10-03 02:56:00,1.16332,1.16345,1.16321,1.16345,63399998.0
2005-10-03 02:57:00,1.1635,1.1635,1.16345,1.16345,33699999.0
2005-10-03 02:58:00,1.16342,1.16342,1.16333,1.16333,16000000.0
2005-10-03 02:59:00,1.16335,1.16335,1.16322,1.16325,145900000.0
2005-10-03 03:00:00,1.1633,1.16335,1.1632,1.16335,12000000.0
2005-10-03 03:01:00,1.16319,1.16334,1.16294,1.16299,129000004.0
2005-10-03 03:02:00,1.16332,1.16335,1.1632,1.16335,116599998.0
2005-10-03 03:03:00,1.16332,1.16332,1.1632,1.1633,105900000.0
2005-10-03 03:04:00,1.16337,1.16354,1.16336,1.16343,83200000.0
2005-10-03 03:05:00,1.16345,1.16355,1.16345,1.16345,86200000.0
2005-10-03 03:06:00,1.16353,1.16373,1.16353,1.16373,40199999.0
2005-10-03 03:07:00,1.1639,1.16424,1.1639,1.16421,116500003.0
2005-10-03 03:08:00,1.16405,1.16405,1.16387,1.16392,48200000.0
2005-10-03 03:09:00,1.16403,1.16417,1.16403,1.16417,130800001.0
2005-10-03 03:10:00,1.16413,1.16413,1.16411,1.16411,21500001.0
2005-10-03 03:11:00,1.16419,1.16419,1.16411,1.16411,9600000.0
2005-10-03 03:12:00,1.1642,1.16425,1.1642,1.16422,71900001.0
2005-10-03 03:13:00,1.16414,1.16431,1.16414,1.16421,15100000.0
2005-10-03 03:14:00,1.16442,1.16442,1.16406,1.16409,87300000.0
2005-10-03 03:15:00,1.16419,1.16419,1.16402,1.16403,21700000.0
2005-10-03 03:16:00,1.16407,1.16421,1.16389,1.16416,126100001.0
2005-10-03 03:17:00,1.16423,1.16425,1.16415,1.16415,69599999.0
2005-10-03 03:18:00,1.16409,1.16417,1.16401,1.16413,116800000.0
2005-10-03 03:19:00,1.16407,1.1642,1.16407,1.16407,39399999.0
2005-10-03 03:20:00,1.16413,1.16413,1.16412,1.16412,23199999.0
2005-10-03 03:21:00,1.16423,1.16425,1.16415,1.16425,98600000.0
2005-10-03 03:22:00,1.16417,1.16417,1.16401,1.16402,26800000.0
2005-10-03 03:23:00,1.16391,1.16408,1.16391,1.16406,73700001.0
2005-10-03 03:24:00,1.1641,1.16417,1.1641,1.16417,1500000.0
2005-10-03 03:25:00,1.1642,1.16425,1.16415,1.16423,57600001.0
2005-10-03 03:26:00,1.16421,1.16421,1.16409,1.16418,102700000.0
2005-10-03 03:27:00,1.16414,1.16414,1.16414,1.16414,26100000.0
2005-10-03 03:28:00,1.16412,1.16413,1.16382,1.1639,76399999.0
2005-10-03 03:29:00,1.16392,1.16396,1.16384,1.16391,125900000.0
2005-10-03 03:30:00,1.16403,1.16418,1.16403,1.16405,94299999.0
2005-10-03 03:31:00,1.16377,1.16407,1.1637,1.16392,111000002.0
2005-10-03 03:32:00,1.16391,1.16399,1.16391,1.16399,64000000.0
2005-10-03 03:33:00,1.16401,1.16418,1.16401,1.16418,43100000.0
2005-10-03 03:34:00,1.16416,1.1642,1.16401,1.16415,62000001.0
2005-10-03 03:35:00,1.16414,1.16415,1.16412,1.16413,43800000.0
2005-10-03 03:36:00,1.16395,1.16408,1.16378,1.16394,106500001.0
2005-10-03 03:37:00,1.16409,1.16409,1.16401,1.16401,27600000.0
2005-10-03 03:38:00,1.16395,1.16405,1.16395,1.16405,4000000.0
2005-10-03 03:39:00,1.16402,1.16408,1.16401,1.16408,120300002.0
2005-10-03 03:40:00,1.16405,1.16428,1.16405,1.16428,57100002.0
2005-10-03 03:41:00,1.16428,1.16428,1.16416,1.16419,69299998.0
2005-10-03 03:42:00,1.16405,1.1641,1.16405,1.1641,70499998.0
2005-10-03 03:43:00,1.1642,1.16427,1.16413,1.16413,93399999.0
2005-10-03 03:44:00,1.16398,1.16427,1.16396,1.16412,128299999.0
2005-10-03 03:45:00,1.16416,1.16418,1.16406,1.16406,133799999.0
2005-10-03 03:46:00,1.1641,1.16413,1.1641,1.16413,2500000.0
2005-10-03 03:47:00,1.16413,1.16413,1.16405,1.1641,96800000.0
2005-10-03 03:48:00,1.16395,1.1641,1.16385,1.16407,164999997.0
2005-10-03 03:49:00,1.16412,1.1642,1.16412,1.16415,68100000.0
2005-10-03 03:50:00,1.16383,1.16411,1.16383,1.16402,146199998.0
2005-10-03 03:51:00,1.1642,1.1642,1.1642,1.1642,8000000.0
2005-10-03 03:52:00,1.16402,1.16423,1.16383,1.16391,139500002.0
2005-10-03 03:53:00,1.16425,1.16425,1.16415,1.16425,32700000.0
2005-10-03 03:54:00,1.1642,1.1642,1.16415,1.1642,48700000.0
2005-10-03 03:55:00,1.16416,1.16416,1.16414,1.16414,21800000.0
2005-10-03 03:56:00,1.16401,1.16416,1.16401,1.16416,104900003.0
2005-10-03 03:57:00,1.16412,1.16422,1.16406,1.16422,39800000.0
2005-10-03 03:58:00,1.1641,1.16425,1.1641,1.16425,14400000.0
2005-10-03 03:59:00,1.16412,1.16422,1.1641,1.1641,12200000.0
2005-10-03 04:00:00,1.16414,1.16421,1.16414,1.16421,88100001.0
2005-10-03 04:01:00,1.16431,1.16431,1.16391,1.16415,43599999.0
2005-10-03 04:02:00,1.16415,1.16415,1.16415,1.16415,24600000.0
2005-10-03 04:03:00,1.16412,1.16418,1.16412,1.16418,27900001.0
2005-10-03 04:04:00,1.16435,1.16435,1.16425,1.16425,45399998.0
2005-10-03 04:05:00,1.16428,1.16428,1.16415,1.16415,39300000.0
2005-10-03 04:06:00,1.16417,1.16425,1.16413,1.16425,88400001.0
2005-10-03 04:07:00,1.1643,1.1643,1.16421,1.16428,18900000.0
2005-10-03 04:08:00,1.16419,1.16427,1.16402,1.16423,107300000.0
2005-10-03 04:09:00,1.16424,1.16431,1.16424,1.16431,85400003.0
2005-10-03 04:10:00,1.1643,1.1643,1.1642,1.1643,110299999.0
2005-10-03 04:11:00,1.16418,1.16418,1.16417,1.16417,35899999.0
2005-10-03 04:12:00,1.1642,1.16422,1.16407,1.16412,108100000.0
2005-10-03 04:13:00,1.1641,1.1641,1.16395,1.16395,17700000.0
2005-10-03 04:14:00,1.16392,1.16402,1.16389,1.16393,84900000.0
2005-10-03 04:15:00,1.16412,1.16429,1.16374,1.16374,137000001.0
2005-10-03 04:16:00,1.16385,1.164,1.16385,1.16393,78400000.0
2005-10-03 04:17:00,1.1639,1.16398,1.1639,1.16398,11100000.0
2005-10-03 04:18:00,1.164,1.16402,1.164,1.16402,6400000.0
2005-10-03 04:19:00,1.1639,1.16396,1.16362,1.16362,52100001.0
2005-10-03 04:20:00,1.16421,1.16421,1.16414,1.16414,19900000.0
2005-10-03 04:21:00,1.16405,1.16418,1.16403,1.16416,80800000.0
2005-10-03 04:22:00,1.16415,1.16425,1.16412,1.16422,121600001.0
2005-10-03 04:23:00,1.1642,1.1642,1.16415,1.16415,57400001.0
2005-10-03 04:24:00,1.16415,1.16425,1.16415,1.16415,52100002.0
2005-10-03 04:25:00,1.1642,1.1642,1.1642,1.1642,31200001.0
2005-10-03 04:26:00,1.16419,1.16421,1.16419,1.16421,44000000.0
2005-10-03 04:27:00,1.16437,1.16459,1.16437,1.16459,77499998.0
2005-10-03 04:28:00,1.1644,1.1644,1.1644,1.1644,20100000.0
2005-10-03 04:29:00,1.16449,1.1645,1.16435,1.16436,63800001.0
2005-10-03 04:30:00,1.16436,1.16452,1.16436,1.16452,68300002.0
2005-10-03 04:31:00,1.16455,1.16455,1.16445,1.1645,31100000.0
2005-10-03 04:32:00,1.16442,1.16453,1.16442,1.1645,74699999.0
2005-10-03 04:33:00,1.16448,1.16456,1.16443,1.16446,172199998.0
2005-10-03 04:34:00,1.1645,1.16455,1.16445,1.1645,95100000.0
2005-10-03 04:35:00,1.16455,1.16455,1.16433,1.16433,22400000.0
2005-10-03 04:36:00,1.1645,1.16471,1.1645,1.16471,117399999.0
2005-10-03 04:37:00,1.16475,1.16485,1.16475,1.16485,105800001.0
2005-10-03 04:38:00,1.16477,1.1648,1.1647,1.16478,77800000.0
2005-10-03 04:39:00,1.16468,1.1647,1.16468,1.1647,11100000.0
2005-10-03 04:40:00,1.16448,1.16488,1.16434,1.16434,216100002.0
2005-10-03 04:41:00,1.16467,1.16467,1.16457,1.16457,48600001.0
2005-10-03 04:42:00,1.16457,1.16457,1.16453,1.16453,28600000.0
2005-10-03 04:43:00,1.16452,1.16473,1.16452,1.16461,81900001.0
2005-10-03 04:44:00,1.16463,1.16467,1.16463,1.16467,12000000.0
2005-10-03 04:45:00,1.16468,1.16468,1.16457,1.16457,57500001.0
2005-10-03 04:46:00,1.1646,1.16463,1.16455,1.1646,127199999.0
2005-10-03 04:47:00,1.16457,1.16464,1.16439,1.16445,131200000.0
2005-10-03 04:48:00,1.1646,1.1646,1.16455,1.16455,34999999.0
2005-10-03 04:49:00,1.16459,1.16459,1.16446,1.16453,159200001.0
2005-10-03 04:50:00,1.16425,1.16459,1.16416,1.16446,121900000.0
2005-10-03 04:51:00,1.16443,1.16471,1.16431,1.16456,137000001.0
2005-10-03 04:52:00,1.16458,1.16467,1.16445,1.16459,153399997.0
2005-10-03 04:53:00,1.1646,1.1647,1.1646,1.16468,80700001.0
2005-10-03 04:54:00,1.16432,1.16448,1.16412,1.16432,70299999.0
2005-10-03 04:55:00,1.16465,1.16475,1.16465,1.16472,46000000.0
2005-10-03 04:56:00,1.16454,1.16463,1.16437,1.16437,58700002.0
2005-10-03 04:57:00,1.16465,1.16465,1.16434,1.16438,11400000.0
2005-10-03 04:58:00,1.1644,1.16453,1.1644,1.16447,90800000.0
2005-10-03 04:59:00,1.16445,1.16445,1.16436,1.16439,113599999.0
2005-10-03 05:00:00,1.1644,1.1644,1.1643,1.1643,26300001.0
2005-10-03 05:01:00,1.16425,1.16457,1.16419,1.16454,124500001.0
2005-10-03 05:02:00,1.16438,1.16439,1.16425,1.1643,124700000.0
2005-10-03 05:03:00,1.16438,1.16439,1.16438,1.16439,23900000.0
2005-10-03 05:04:00,1.16425,1.16435,1.16425,1.1643,26500000.0
2005-10-03 05:05:00,1.1643,1.1643,1.1643,1.1643,20900000.0
2005-10-03 05:06:00,1.16418,1.1643,1.16402,1.16424,104099999.0
2005-10-03 05:07:00,1.16443,1.16443,1.16405,1.16418,156800001.0
2005-10-03 05:08:00,1.1643,1.1643,1.1643,1.1643,100000.0
2005-10-03 05:09:00,1.1643,1.16435,1.16423,1.16423,145900003.0
2005-10-03 05:10:00,1.16426,1.16436,1.16425,1.16435,93699999.0
2005-10-03 05:11:00,1.16442,1.16442,1.16435,1.16435,44700001.0
2005-10-03 05:12:00,1.16421,1.16434,1.16406,1.16424,94200000.0
2005-10-03 05:13:00,1.16432,1.16443,1.16432,1.16438,114300001.0
2005-10-03 05:14:00,1.16434,1.16434,1.16417,1.16417,11600000.0
2005-10-03 05:15:00,1.1642,1.16429,1.1638,1.1638,63500000.0
2005-10-03 05:16:00,1.16403,1.16423,1.16382,1.16423,77200000.0
2005-10-03 05:17:00,1.16417,1.16441,1.164,1.16434,136199999.0
2005-10-03 05:18:00,1.16408,1.16415,1.16408,1.1641,73700001.0
2005-10-03 05:19:00,1.16393,1.16421,1.16383,1.16418,200099999.0
2005-10-03 05:20:00,1.16418,1.16418,1.16405,1.1641,71200002.0
2005-10-03 05:21:00,1.1641,1.1641,1.1641,1.1641,2400000.0
2005-10-03 05:22:00,1.1641,1.1641,1.16405,1.1641,37900002.0
2005-10-03 05:23:00,1.16411,1.16436,1.16411,1.16435,129399999.0
2005-10-03 05:24:00,1.16428,1.16453,1.16416,1.16422,187400000.0
2005-10-03 05:25:00,1.1644,1.1644,1.1644,1.1644,11200000.0
2005-10-03 05:26:00,1.1644,1.16445,1.16435,1.16435,57500001.0
2005-10-03 05:27:00,1.16435,1.1644,1.16435,1.1644,44199999.0
2005-10-03 05:28:00,1.16437,1.16437,1.16423,1.16434,122600002.0
2005-10-03 05:29:00,1.1643,1.1643,1.16425,1.16427,106999999.0
2005-10-03 05:30:00,1.16422,1.1643,1.16422,1.16425,150299998.0
2005-10-03 05:31:00,1.16422,1.16441,1.16408,1.16421,147600001.0
2005-10-03 05:32:00,1.16422,1.16429,1.16413,1.1642,96099998.0
2005-10-03 05:33:00,1.1642,1.16432,1.16411,1.16429,153600000.0
2005-10-03 05:34:00,1.16411,1.16423,1.16408,1.16423,106000000.0
2005-10-03 05:35:00,1.16426,1.16426,1.16422,1.16422,28700000.0
2005-10-03 05:36:00,1.16421,1.16433,1.16421,1.16433,42400000.0
2005-10-03 05:37:00,1.16427,1.16434,1.16412,1.16414,64700001.0
2005-10-03 05:38:00,1.16415,1.16434,1.16403,1.16425,174999996.0
2005-10-03 05:39:00,1.1643,1.16435,1.16425,1.16435,257800001.0
2005-10-03 05:40:00,1.16428,1.16435,1.16425,1.1643,81400000.0
2005-10-03 05:41:00,1.16441,1.16445,1.16428,1.16438,138700000.0
2005-10-03 05:42:00,1.16435,1.16435,1.1643,1.1643,57599998.0
2005-10-03 05:43:00,1.16422,1.16438,1.16422,1.16438,63300001.0
2005-10-03 05:44:00,1.16413,1.16424,1.16397,1.16423,208500003.0
2005-10-03 05:45:00,1.1642,1.16435,1.1642,1.16425,47900000.0
2005-10-03 05:46:00,1.1643,1.16445,1.16413,1.16435,124900002.0
2005-10-03 05:47:00,1.1643,1.16433,1.16423,1.1643,140400001.0
2005-10-03 05:48:00,1.16425,1.1643,1.16425,1.1643,30400000.0
2005-10-03 05:49:00,1.16445,1.16454,1.16423,1.16423,82200002.0
2005-10-03 05:50:00,1.16417,1.16437,1.16415,1.16424,124700000.0
2005-10-03 05:51:00,1.16421,1.1644,1.16416,1.1643,109700001.0
2005-10-03 05:52:00,1.16425,1.16436,1.16409,1.16412,182600000.0
2005-10-03 05:53:00,1.16415,1.16446,1.16406,1.16446,117100002.0
2005-10-03 05:54:00,1.1645,1.1645,1.16411,1.16432,117000001.0
2005-10-03 05:55:00,1.1645,1.16461,1.16433,1.16454,65200000.0
2005-10-03 05:56:00,1.16432,1.1645,1.164,1.164,151300000.0
2005-10-03 05:57:00,1.16415,1.16432,1.16408,1.16417,35899999.0
2005-10-03 05:58:00,1.16415,1.16452,1.16415,1.16438,118699999.0
2005-10-03 05:59:00,1.16425,1.16425,1.16425,1.16425,23200000.0
2005-10-03 06:00:00,1.16428,1.16428,1.16425,1.16428,57800001.0
2005-10-03 06:01:00,1.16423,1.16443,1.16413,1.16435,102700001.0
2005-10-03 06:02:00,1.16426,1.16438,1.16426,1.16433,85199998.0
2005-10-03 06:03:00,1.16435,1.16443,1.16435,1.1644,121300000.0
2005-10-03 06:04:00,1.16434,1.16434,1.16426,1.16426,51700000.0
2005-10-03 06:05:00,1.1643,1.16431,1.16414,1.16416,141799999.0
2005-10-03 06:06:00,1.1643,1.1643,1.16425,1.16425,103700003.0
2005-10-03 06:07:00,1.16413,1.16443,1.16407,1.16443,45300001.0
2005-10-03 06:08:00,1.16448,1.16454,1.16435,1.16454,30800000.0
2005-10-03 06:09:00,1.16433,1.16437,1.16428,1.16428,39800000.0
2005-10-03 06:10:00,1.16438,1.16438,1.1642,1.16433,86400000.0
2005-10-03 06:11:00,1.1643,1.16435,1.16425,1.16428,146900000.0
2005-10-03 06:12:00,1.1643,1.16439,1.1643,1.1643,56900000.0
2005-10-03 06:13:00,1.16431,1.16434,1.16431,1.16434,31600000.0
2005-10-03 06:14:00,1.16432,1.16438,1.16429,1.16438,125400001.0
2005-10-03 06:15:00,1.16429,1.16443,1.16419,1.1643,122900000.0
2005-10-03 06:16:00,1.1644,1.1645,1.16437,1.1645,73100000.0
2005-10-03 06:17:00,1.16444,1.16445,1.16422,1.16424,70000002.0
2005-10-03 06:18:00,1.16422,1.16426,1.16412,1.16412,101400002.0
2005-10-03 06:19:00,1.16415,1.16415,1.16407,1.1641,97400000.0
2005-10-03 06:20:00,1.1641,1.16433,1.16404,1.16432,195000001.0
2005-10-03 06:21:00,1.16405,1.1641,1.164,1.1641,88699999.0
2005-10-03 06:22:00,1.16412,1.16413,1.16407,1.16413,40600000.0
2005-10-03 06:23:00,1.16427,1.16459,1.16427,1.16459,117900001.0
2005-10-03 06:24:00,1.16437,1.16444,1.16422,1.16431,123699999.0
2005-10-03 06:25:00,1.16413,1.16454,1.16402,1.16412,172000000.0
2005-10-03 06:26:00,1.1641,1.16425,1.1641,1.16414,154899998.0
2005-10-03 06:27:00,1.1644,1.16459,1.1642,1.16443,157199997.0
2005-10-03 06:28:00,1.16401,1.16407,1.16384,1.16384,16500000.0
2005-10-03 06:29:00,1.16386,1.16391,1.16383,1.1639,125999997.0
2005-10-03 06:30:00,1.16392,1.16392,1.16392,1.16392,11600000.0
2005-10-03 06:31:00,1.16385,1.16395,1.16385,1.16385,111600001.0
2005-10-03 06:32:00,1.1639,1.1639,1.1639,1.1639,35100000.0
2005-10-03 06:33:00,1.1639,1.1639,1.1638,1.1638,132000003.0
2005-10-03 06:34:00,1.16391,1.16408,1.16391,1.16408,53400000.0
2005-10-03 06:35:00,1.16394,1.16406,1.16385,1.16402,140300002.0
2005-10-03 06:36:00,1.16403,1.16403,1.16403,1.16403,800000.0
2005-10-03 06:37:00,1.1641,1.16412,1.16405,1.1641,112300002.0
2005-10-03 06:38:00,1.16413,1.16413,1.16393,1.16393,58999999.0
2005-10-03 06:39:00,1.1638,1.1638,1.16367,1.1637,90600001.0
2005-10-03 06:40:00,1.16377,1.16379,1.16364,1.16367,149500002.0
2005-10-03 06:41:00,1.16362,1.16371,1.16356,1.16369,84600001.0
2005-10-03 06:42:00,1.16374,1.16387,1.16374,1.16387,78200000.0
2005-10-03 06:43:00,1.16385,1.1639,1.16385,1.1639,111999999.0
2005-10-03 06:44:00,1.16335,1.16389,1.16335,1.16385,96100002.0
2005-10-03 06:45:00,1.16389,1.16389,1.16374,1.1638,109500000.0
2005-10-03 06:46:00,1.16385,1.16392,1.16377,1.16377,158800005.0
2005-10-03 06:47:00,1.16375,1.16385,1.16375,1.1638,100000001.0
2005-10-03 06:48:00,1.16381,1.1639,1.16379,1.1639,86500000.0
2005-10-03 06:49:00,1.16382,1.16382,1.16373,1.16373,41600000.0
2005-10-03 06:50:00,1.16372,1.16387,1.16371,1.16387,69900000.0
2005-10-03 06:51:00,1.16382,1.16382,1.1634,1.16374,39400000.0
2005-10-03 06:52:00,1.16363,1.16391,1.16353,1.16369,102899998.0
2005-10-03 06:53:00,1.16376,1.16387,1.16376,1.16387,52700001.0
2005-10-03 06:54:00,1.1638,1.1638,1.16357,1.16366,63600000.0
2005-10-03 06:55:00,1.16372,1.16392,1.16368,1.16372,109700001.0
2005-10-03 06:56:00,1.16387,1.16387,1.16381,1.16381,30800000.0
2005-10-03 06:57:00,1.1638,1.1638,1.16375,1.16375,52000000.0
2005-10-03 06:58:00,1.16367,1.16381,1.16342,1.16367,229900003.0
2005-10-03 06:59:00,1.16373,1.16415,1.16373,1.16415,95500000.0
2005-10-03 07:00:00,1.16415,1.16418,1.16406,1.16406,113800000.0
2005-10-03 07:01:00,1.16391,1.16406,1.16378,1.16406,130400002.0
2005-10-03 07:02:00,1.16406,1.16406,1.16396,1.16396,7200000.0
2005-10-03 07:03:00,1.16408,1.16418,1.16401,1.16418,50700000.0
2005-10-03 07:04:00,1.16415,1.1642,1.1641,1.1642,130999999.0
2005-10-03 07:05:00,1.16422,1.16422,1.16379,1.16379,92800000.0
2005-10-03 07:06:00,1.1638,1.16397,1.16372,1.1639,66900000.0
2005-10-03 07:07:00,1.1642,1.16422,1.16415,1.16415,26099999.0
2005-10-03 07:08:00,1.16409,1.16409,1.16367,1.16389,59499999.0
2005-10-03 07:09:00,1.16419,1.1643,1.16419,1.16423,90300001.0
2005-10-03 07:10:00,1.16429,1.16429,1.16385,1.16385,113700000.0
2005-10-03 07:11:00,1.1643,1.1643,1.1643,1.1643,3200000.0
2005-10-03 07:12:00,1.16425,1.16435,1.16425,1.16428,126100000.0
2005-10-03 07:13:00,1.1643,1.16435,1.16422,1.1643,56600001.0
2005-10-03 07:14:00,1.16425,1.1643,1.16425,1.16427,50000000.0
2005-10-03 07:15:00,1.16427,1.16433,1.16427,1.1643,45400001.0
2005-10-03 07:16:00,1.1643,1.16435,1.1642,1.16425,83900000.0
2005-10-03 07:17:00,1.16427,1.1643,1.16427,1.1643,2300000.0
2005-10-03 07:18:00,1.16423,1.16423,1.16404,1.16405,85000003.0
2005-10-03 07:19:00,1.16435,1.16435,1.16397,1.16397,159500001.0
2005-10-03 07:20:00,1.16388,1.16405,1.16381,1.164,100600000.0
2005-10-03 07:21:00,1.16417,1.16425,1.16388,1.16404,149300002.0
2005-10-03 07:22:00,1.16395,1.16398,1.16389,1.16393,46700000.0
2005-10-03 07:23:00,1.16392,1.16397,1.16392,1.16397,57900000.0
2005-10-03 07:24:00,1.16399,1.16399,1.16389,1.16389,6900000.0
2005-10-03 07:25:00,1.16387,1.16388,1.16375,1.16375,54900001.0
2005-10-03 07:26:00,1.16381,1.16389,1.16377,1.16381,107400001.0
2005-10-03 07:27:00,1.16376,1.16376,1.16372,1.16372,27300000.0
2005-10-03 07:28:00,1.16366,1.16374,1.1636,1.1636,153100003.0
2005-10-03 07:29:00,1.16348,1.16354,1.16348,1.16354,2400000.0
2005-10-03 07:30:00,1.16342,1.16342,1.16338,1.16338,13600000.0
2005-10-03 07:31:00,1.1634,1.16345,1.16332,1.1634,111100003.0
2005-10-03 07:32:00,1.16345,1.16345,1.1634,1.1634,4100000.0
2005-10-03 07:33:00,1.16343,1.16348,1.16341,1.16342,91700002.0
2005-10-03 07:34:00,1.16335,1.1634,1.16335,1.1634,103100000.0
2005-10-03 07:35:00,1.16337,1.16352,1.16337,1.16348,38399999.0
2005-10-03 07:36:00,1.16338,1.16338,1.16327,1.16328,78200001.0
2005-10-03 07:37:00,1.16332,1.1634,1.16327,1.16327,98300000.0
2005-10-03 07:38:00,1.16336,1.16336,1.16314,1.16315,149900002.0
2005-10-03 07:39:00,1.16302,1.16306,1.16299,1.163,95200001.0
2005-10-03 07:40:00,1.16297,1.16304,1.16297,1.163,97500002.0
2005-10-03 07:41:00,1.16295,1.16295,1.16295,1.16295,28900000.0
2005-10-03 07:42:00,1.16297,1.16299,1.1629,1.16298,75899999.0
2005-10-03 07:43:00,1.16284,1.16284,1.16266,1.16266,11100000.0
2005-10-03 07:44:00,1.1626,1.16273,1.16253,1.16273,16000000.0
2005-10-03 07:45:00,1.16263,1.16278,1.16263,1.16268,107300003.0
2005-10-03 07:46:00,1.16257,1.1626,1.16257,1.1626,18400000.0
2005-10-03 07:47:00,1.16245,1.16266,1.1623,1.1623,111900000.0
2005-10-03 07:48:00,1.16233,1.16243,1.16222,1.16243,54600001.0
2005-10-03 07:49:00,1.16235,1.16235,1.162,1.16208,68500000.0
2005-10-03 07:50:00,1.16208,1.16218,1.16202,1.16216,17700000.0
2005-10-03 07:51:00,1.16233,1.16255,1.16232,1.16238,107200001.0
2005-10-03 07:52:00,1.16246,1.16264,1.16246,1.16261,47100001.0
2005-10-03 07:53:00,1.16274,1.16285,1.16274,1.16285,28700000.0
2005-10-03 07:54:00,1.16293,1.16303,1.16292,1.16294,93299999.0
2005-10-03 07:55:00,1.163,1.16305,1.16292,1.16305,80599999.0
2005-10-03 07:56:00,1.16293,1.16293,1.16277,1.16283,107100002.0
2005-10-03 07:57:00,1.16247,1.16273,1.16247,1.16256,65299998.0
2005-10-03 07:58:00,1.16272,1.16278,1.1627,1.16278,15500000.0
2005-10-03 07:59:00,1.16275,1.16283,1.16275,1.1628,31199999.0
2005-10-03 08:00:00,1.16275,1.16285,1.16275,1.16285,109099999.0
2005-10-03 08:01:00,1.16275,1.16285,1.16275,1.16285,29800000.0
2005-10-03 08:02:00,1.16275,1.16289,1.16275,1.16289,104700004.0
2005-10-03 08:03:00,1.1628,1.1628,1.16257,1.16261,20400000.0
2005-10-03 08:04:00,1.16248,1.16262,1.16246,1.16262,77500000.0
2005-10-03 08:05:00,1.16254,1.16254,1.16204,1.16204,91300000.0
2005-10-03 08:06:00,1.16206,1.16212,1.16196,1.16198,152200005.0
2005-10-03 08:07:00,1.16224,1.16254,1.16223,1.16254,132199999.0
2005-10-03 08:08:00,1.16249,1.16256,1.16245,1.16256,49900001.0
2005-10-03 08:09:00,1.16261,1.16261,1.16243,1.16243,168600000.0
2005-10-03 08:10:00,1.1625,1.16262,1.16243,1.16262,74300000.0
2005-10-03 08:11:00,1.16261,1.16261,1.16249,1.16257,79399999.0
2005-10-03 08:12:00,1.16255,1.16255,1.1625,1.1625,21500000.0
2005-10-03 08:13:00,1.16253,1.1626,1.16245,1.16245,85800000.0
2005-10-03 08:14:00,1.16237,1.16267,1.16237,1.1626,128900003.0
2005-10-03 08:15:00,1.16263,1.16271,1.1626,1.16265,42700000.0
2005-10-03 08:16:00,1.1627,1.1627,1.16265,1.16265,44700001.0
2005-10-03 08:17:00,1.16279,1.16315,1.16279,1.16315,48400000.0
2005-10-03 08:18:00,1.16337,1.16343,1.16337,1.16343,10900000.0
2005-10-03 08:19:00,1.16367,1.16373,1.16364,1.16373,57399999.0
2005-10-03 08:20:00,1.16371,1.16374,1.16344,1.16344,113399996.0
2005-10-03 08:21:00,1.16345,1.16345,1.16335,1.1634,99500002.0
2005-10-03 08:22:00,1.16336,1.16336,1.16323,1.16323,57600000.0
2005-10-03 08:23:00,1.16319,1.16323,1.16308,1.16312,75300000.0
2005-10-03 08:24:00,1.16308,1.1631,1.16305,1.1631,52000002.0
2005-10-03 08:25:00,1.16304,1.16304,1.16264,1.16266,46900000.0
2005-10-03 08:26:00,1.1626,1.16262,1.16254,1.16258,19100001.0
2005-10-03 08:27:00,1.1624,1.16255,1.1624,1.16252,94599998.0
2005-10-03 08:28:00,1.1625,1.1625,1.1625,1.1625,800000.0
2005-10-03 08:29:00,1.16261,1.16273,1.16261,1.1627,47500000.0
2005-10-03 08:30:00,1.16284,1.16284,1.16258,1.16259,112000002.0
2005-10-03 08:31:00,1.1627,1.16284,1.16265,1.16265,99300000.0
2005-10-03 08:32:00,1.16268,1.16278,1.16263,1.16278,137199999.0
2005-10-03 08:33:00,1.16275,1.1629,1.16269,1.1629,92699999.0
2005-10-03 08:34:00,1.16277,1.16277,1.16257,1.16274,117200002.0
2005-10-03 08:35:00,1.16283,1.16289,1.16267,1.16289,89700000.0
2005-10-03 08:36:00,1.16289,1.16289,1.16279,1.16279,18300000.0
2005-10-03 08:37:00,1.16291,1.16299,1.16291,1.16299,24400001.0
2005-10-03 08:38:00,1.16306,1.16306,1.16298,1.16305,94700001.0
2005-10-03 08:39:00,1.16302,1.16306,1.16293,1.16293,46300000.0
2005-10-03 08:40:00,1.16287,1.1629,1.16287,1.1629,27100000.0
2005-10-03 08:41:00,1.16287,1.16289,1.16272,1.16272,115000002.0
2005-10-03 08:42:00,1.16277,1.16287,1.16277,1.16287,16300000.0
2005-10-03 08:43:00,1.16298,1.16299,1.16291,1.16295,95400000.0
2005-10-03 08:44:00,1.16308,1.16308,1.16305,1.16305,16100000.0
2005-10-03 08:45:00,1.16307,1.16308,1.16301,1.16308,84400001.0
2005-10-03 08:46:00,1.16306,1.16306,1.16295,1.16305,111200002.0
2005-10-03 08:47:00,1.16307,1.16307,1.16295,1.16295,17500000.0
2005-10-03 08:48:00,1.16304,1.16304,1.16298,1.16298,97399999.0
2005-10-03 08:49:00,1.16304,1.16318,1.16303,1.16307,162599999.0
2005-10-03 08:50:00,1.16305,1.16315,1.16305,1.16315,39800000.0
2005-10-03 08:51:00,1.16308,1.16324,1.16306,1.16322,113500001.0
2005-10-03 08:52:00,1.16328,1.1633,1.16322,1.1633,123500001.0
2005-10-03 08:53:00,1.1633,1.16335,1.16325,1.16328,64799999.0
2005-10-03 08:54:00,1.16325,1.1633,1.16324,1.16328,52300001.0
2005-10-03 08:55:00,1.1633,1.16335,1.16323,1.16335,92500000.0
2005-10-03 08:56:00,1.1633,1.16334,1.16324,1.16334,79300002.0
2005-10-03 08:57:00,1.1631,1.16322,1.16304,1.16317,87900001.0
2005-10-03 08:58:00,1.1633,1.16337,1.16322,1.1633,129099997.0
2005-10-03 08:59:00,1.16327,1.16338,1.16327,1.16338,81099998.0
2005-10-03 09:00:00,1.16347,1.1635,1.16343,1.16343,48399999.0
2005-10-03 09:01:00,1.16345,1.16345,1.16345,1.16345,3200000.0
2005-10-03 09:02:00,1.16354,1.16368,1.16353,1.16353,123000002.0
2005-10-03 09:03:00,1.16364,1.16376,1.16364,1.16376,127900002.0
2005-10-03 09:04:00,1.16387,1.16404,1.16387,1.16401,52400000.0
2005-10-03 09:05:00,1.16399,1.16422,1.1639,1.16417,59900000.0
2005-10-03 09:06:00,1.16419,1.16422,1.16412,1.16417,65700001.0
2005-10-03 09:07:00,1.16427,1.16447,1.16427,1.16447,98800000.0
2005-10-03 09:08:00,1.1645,1.16455,1.16447,1.16455,92300000.0
2005-10-03 09:09:00,1.16445,1.16455,1.16445,1.16455,75199998.0
2005-10-03 09:10:00,1.1645,1.1645,1.16447,1.16447,43899998.0
2005-10-03 09:11:00,1.16441,1.16449,1.16441,1.16443,142299996.0
2005-10-03 09:12:00,1.16443,1.16445,1.16443,1.16445,15900000.0
2005-10-03 09:13:00,1.16448,1.16448,1.16447,1.16447,27800001.0
2005-10-03 09:14:00,1.16465,1.16465,1.1646,1.1646,28100000.0
2005-10-03 09:15:00,1.16468,1.16488,1.16468,1.16483,95600000.0
2005-10-03 09:16:00,1.16487,1.16487,1.1648,1.1648,36300000.0
2005-10-03 09:17:00,1.16472,1.16477,1.16462,1.16466,95200002.0
2005-10-03 09:18:00,1.16477,1.16477,1.16459,1.16459,139899998.0
2005-10-03 09:19:00,1.16457,1.16457,1.1641,1.16421,131900001.0
2005-10-03 09:20:00,1.16435,1.16447,1.16431,1.16435,74300001.0
2005-10-03 09:21:00,1.16425,1.16425,1.16425,1.16425,7200000.0
2005-10-03 09:22:00,1.1643,1.1643,1.16427,1.16427,23200000.0
2005-10-03 09:23:00,1.1641,1.1641,1.16405,1.16405,63199999.0
2005-10-03 09:24:00,1.16398,1.16403,1.16392,1.16394,102100000.0
2005-10-03 09:25:00,1.16397,1.16397,1.16373,1.16373,171500003.0
2005-10-03 09:26:00,1.16355,1.1636,1.16351,1.16353,105300000.0
2005-10-03 09:27:00,1.16341,1.16349,1.16337,1.16342,135799999.0
2005-10-03 09:28:00,1.16338,1.16338,1.16316,1.16326,105000002.0
2005-10-03 09:29:00,1.16333,1.16333,1.16321,1.16333,124200003.0
2005-10-03 09:30:00,1.16327,1.16328,1.16319,1.16328,83899999.0
2005-10-03 09:31:00,1.16345,1.16368,1.16345,1.16368,76200001.0
2005-10-03 09:32:00,1.16363,1.16363,1.16353,1.16353,107700002.0
2005-10-03 09:33:00,1.16343,1.16343,1.16307,1.16325,89800001.0
2005-10-03 09:34:00,1.16345,1.16345,1.16345,1.16345,4000000.0
2005-10-03 09:35:00,1.1635,1.16355,1.1635,1.16355,77900002.0
2005-10-03 09:36:00,1.16353,1.16354,1.16353,1.16354,22300000.0
2005-10-03 09:37:00,1.16365,1.16378,1.16365,1.16373,140099998.0
2005-10-03 09:38:00,1.16387,1.16415,1.16387,1.16415,97699998.0
2005-10-03 09:39:00,1.1642,1.16425,1.16415,1.16422,48700001.0
2005-10-03 09:40:00,1.1641,1.16417,1.16399,1.16417,48100000.0
2005-10-03 09:41:00,1.16409,1.1642,1.16406,1.1642,49899999.0
2005-10-03 09:42:00,1.16435,1.16435,1.16427,1.16435,27500001.0
2005-10-03 09:43:00,1.1642,1.1642,1.16402,1.16407,51200001.0
2005-10-03 09:44:00,1.16406,1.1642,1.16406,1.16417,27799999.0
2005-10-03 09:45:00,1.16411,1.16414,1.16411,1.16414,29499999.0
2005-10-03 09:46:00,1.16406,1.16406,1.16393,1.16398,32900000.0
2005-10-03 09:47:00,1.16392,1.16402,1.16392,1.164,68399999.0
2005-10-03 09:48:00,1.164,1.164,1.16398,1.16398,70400000.0
2005-10-03 09:49:00,1.16391,1.16391,1.16381,1.16381,25400000.0
2005-10-03 09:50:00,1.16361,1.16364,1.16361,1.16364,23200000.0
2005-10-03 09:51:00,1.16369,1.16389,1.16367,1.16367,121100000.0
2005-10-03 09:52:00,1.16374,1.16384,1.16369,1.16369,49200000.0
2005-10-03 09:53:00,1.16373,1.16388,1.1637,1.16388,74000001.0
2005-10-03 09:54:00,1.16391,1.16393,1.1638,1.1638,47600000.0
2005-10-03 09:55:00,1.16368,1.16375,1.16349,1.16365,51900000.0
2005-10-03 09:56:00,1.16352,1.16354,1.16336,1.16342,118699999.0
2005-10-03 09:57:00,1.1635,1.16369,1.1634,1.16369,92299997.0
2005-10-03 09:58:00,1.16386,1.16391,1.16376,1.16376,48799999.0
2005-10-03 09:59:00,1.16368,1.1637,1.16365,1.1637,67000000.0
2005-10-03 10:00:00,1.16365,1.16369,1.16359,1.16363,51000000.0
2005-10-03 10:01:00,1.16313,1.16331,1.16305,1.16327,60000001.0
2005-10-03 10:02:00,1.16358,1.16361,1.1634,1.16348,113500001.0
2005-10-03 10:03:00,1.16357,1.16357,1.1634,1.1634,57700000.0
2005-10-03 10:04:00,1.16346,1.16348,1.16339,1.16345,79300000.0
2005-10-03 10:05:00,1.16347,1.16347,1.1634,1.1634,58700001.0
2005-10-03 10:06:00,1.16349,1.16353,1.16341,1.16349,100900000.0
2005-10-03 10:07:00,1.16342,1.1635,1.16342,1.1635,87199998.0
2005-10-03 10:08:00,1.16349,1.16349,1.16348,1.16348,8000000.0
2005-10-03 10:09:00,1.16338,1.1634,1.16337,1.1634,80900000.0
2005-10-03 10:10:00,1.16334,1.16339,1.1633,1.1633,116599997.0
2005-10-03 10:11:00,1.16335,1.16338,1.16335,1.16338,49699998.0
2005-10-03 10:12:00,1.16318,1.16318,1.16298,1.16315,52899999.0
2005-10-03 10:13:00,1.16314,1.16321,1.16307,1.16316,176999999.0
2005-10-03 10:14:00,1.16312,1.16336,1.16312,1.16336,103100000.0
2005-10-03 10:15:00,1.16342,1.16342,1.1632,1.16325,79600002.0
2005-10-03 10:16:00,1.1633,1.16351,1.1633,1.16338,90100001.0
2005-10-03 10:17:00,1.16352,1.16358,1.16348,1.16354,134500001.0
2005-10-03 10:18:00,1.16359,1.16382,1.16359,1.16375,158700003.0
2005-10-03 10:19:00,1.16375,1.16382,1.16375,1.16375,71199998.0
2005-10-03 10:20:00,1.16377,1.16385,1.1637,1.16385,57899999.0
2005-10-03 10:21:00,1.16372,1.1638,1.16355,1.1638,101900000.0
2005-10-03 10:22:00,1.16379,1.16406,1.16379,1.16405,137500002.0
2005-10-03 10:23:00,1.16416,1.16422,1.16416,1.16421,25000000.0
2005-10-03 10:24:00,1.16432,1.16432,1.16414,1.16421,91799999.0
2005-10-03 10:25:00,1.1642,1.16424,1.16412,1.16412,163800000.0
2005-10-03 10:26:00,1.16408,1.16422,1.164,1.16422,61500000.0
2005-10-03 10:27:00,1.16423,1.16423,1.1642,1.1642,15200000.0
2005-10-03 10:28:00,1.16415,1.16429,1.16413,1.16429,137500002.0
2005-10-03 10:29:00,1.16426,1.16439,1.16424,1.16428,180200000.0
2005-10-03 10:30:00,1.16427,1.16431,1.16426,1.16431,131100003.0
2005-10-03 10:31:00,1.16452,1.1647,1.16452,1.1647,59100000.0
2005-10-03 10:32:00,1.16473,1.16473,1.16456,1.16457,43100000.0
2005-10-03 10:33:00,1.1645,1.1645,1.1645,1.1645,132200000.0
2005-10-03 10:34:00,1.16443,1.16447,1.16431,1.16446,66800000.0
2005-10-03 10:35:00,1.16442,1.16458,1.16442,1.16457,88700001.0
2005-10-03 10:36:00,1.16465,1.16465,1.16453,1.1646,170100004.0
2005-10-03 10:37:00,1.16453,1.16464,1.16449,1.16464,76700000.0
2005-10-03 10:38:00,1.16461,1.16461,1.16442,1.16442,140300001.0
2005-10-03 10:39:00,1.1645,1.16458,1.1645,1.1645,24199999.0
2005-10-03 10:40:00,1.16443,1.1645,1.16443,1.1645,25600000.0
2005-10-03 10:41:00,1.16445,1.16455,1.16445,1.1645,138500002.0
2005-10-03 10:42:00,1.16455,1.16532,1.16447,1.16532,65900000.0
2005-10-03 10:43:00,1.16543,1.16557,1.16535,1.16546,78200000.0
2005-10-03 10:44:00,1.16538,1.16563,1.16536,1.16554,75700000.0
2005-10-03 10:45:00,1.16559,1.16572,1.16558,1.16569,87400000.0
2005-10-03 10:46:00,1.16562,1.16562,1.16541,1.16543,146199999.0
2005-10-03 10:47:00,1.16534,1.16545,1.16511,1.16527,153799999.0
2005-10-03 10:48:00,1.16533,1.16547,1.16533,1.16547,137399998.0
2005-10-03 10:49:00,1.16551,1.16551,1.16537,1.16547,122699999.0
2005-10-03 10:50:00,1.16546,1.16568,1.16545,1.16557,107199998.0
2005-10-03 10:51:00,1.16553,1.16563,1.16548,1.16563,140400002.0
2005-10-03 10:52:00,1.16558,1.1656,1.16552,1.16552,50600001.0
2005-10-03 10:53:00,1.1656,1.1656,1.16555,1.16555,23900000.0
2005-10-03 10:54:00,1.16565,1.16578,1.16565,1.16577,78000000.0
2005-10-03 10:55:00,1.16576,1.1659,1.16569,1.16569,83100000.0
2005-10-03 10:56:00,1.16565,1.16573,1.16562,1.16562,81599999.0
2005-10-03 10:57:00,1.1656,1.1661,1.1656,1.16598,131300002.0
2005-10-03 10:58:00,1.1663,1.1664,1.1661,1.1661,79900000.0
2005-10-03 10:59:00,1.16603,1.1661,1.16601,1.16602,93800002.0
2005-10-03 11:00:00,1.16593,1.16607,1.16593,1.16607,111999998.0
2005-10-03 11:01:00,1.16605,1.16605,1.1659,1.16598,101100000.0
2005-10-03 11:02:00,1.166,1.166,1.16595,1.166,97400001.0
2005-10-03 11:03:00,1.1659,1.16592,1.16561,1.16592,115800000.0
2005-10-03 11:04:00,1.1659,1.1659,1.16574,1.16586,74500000.0
2005-10-03 11:05:00,1.16577,1.16611,1.16577,1.16599,177700001.0
2005-10-03 11:06:00,1.16602,1.16602,1.16582,1.16583,87299997.0
2005-10-03 11:07:00,1.16612,1.16612,1.1661,1.1661,31799999.0
2005-10-03 11:08:00,1.16632,1.1664,1.1663,1.16638,14100000.0
2005-10-03 11:09:00,1.16624,1.16624,1.16609,1.16609,75400000.0
2005-10-03 11:10:00,1.16603,1.16603,1.16586,1.16603,49900001.0
2005-10-03 11:11:00,1.166,1.16603,1.1656,1.16569,131700000.0
2005-10-03 11:12:00,1.16555,1.16555,1.16536,1.1654,111100001.0
2005-10-03 11:13:00,1.1654,1.1654,1.16535,1.1654,100400001.0
2005-10-03 11:14:00,1.16535,1.16545,1.16532,1.16532,129899998.0
2005-10-03 11:15:00,1.16532,1.16549,1.16532,1.16547,205500000.0
2005-10-03 11:16:00,1.16554,1.16575,1.16554,1.16575,155000002.0
2005-10-03 11:17:00,1.16572,1.16572,1.16561,1.16561,48899998.0
2005-10-03 11:18:00,1.16559,1.16567,1.16559,1.16563,42300000.0
2005-10-03 11:19:00,1.16575,1.16602,1.16575,1.16594,140700000.0
2005-10-03 11:20:00,1.16595,1.16595,1.16582,1.16582,130500002.0
2005-10-03 11:21:00,1.16592,1.16603,1.16592,1.16595,69800000.0
2005-10-03 11:22:00,1.16603,1.16607,1.16603,1.16607,41500000.0
2005-10-03 11:23:00,1.1661,1.1661,1.16601,1.16608,112400002.0
2005-10-03 11:24:00,1.1661,1.16611,1.16596,1.16598,134100000.0
2005-10-03 11:25:00,1.16607,1.16614,1.16603,1.1661,126599998.0
2005-10-03 11:26:00,1.166,1.16605,1.166,1.16605,151399997.0
2005-10-03 11:27:00,1.16602,1.16609,1.16595,1.16609,84900000.0
2005-10-03 11:28:00,1.1661,1.16621,1.1661,1.16618,47700000.0
2005-10-03 11:29:00,1.16609,1.16614,1.16596,1.16596,123099999.0
2005-10-03 11:30:00,1.166,1.16602,1.16595,1.166,67999999.0
2005-10-03 11:31:00,1.16602,1.1661,1.16601,1.16607,44400000.0
2005-10-03 11:32:00,1.166,1.16605,1.16593,1.166,103100000.0
2005-10-03 11:33:00,1.16595,1.16605,1.16595,1.16605,109100001.0
2005-10-03 11:34:00,1.166,1.16607,1.16595,1.166,139100000.0
2005-10-03 11:35:00,1.16603,1.16609,1.16599,1.16603,169800003.0
2005-10-03 11:36:00,1.16605,1.16615,1.16605,1.16605,64099999.0
2005-10-03 11:37:00,1.16607,1.16615,1.16607,1.16607,94400001.0
2005-10-03 11:38:00,1.16608,1.16622,1.16608,1.16622,102099999.0
2005-10-03 11:39:00,1.1662,1.16622,1.16615,1.16622,147000002.0
2005-10-03 11:40:00,1.1662,1.16625,1.16612,1.1662,191900000.0
2005-10-03 11:41:00,1.16625,1.16625,1.16612,1.16618,153100002.0
2005-10-03 11:42:00,1.16616,1.16617,1.16606,1.16606,107999998.0
2005-10-03 11:43:00,1.16608,1.16608,1.16595,1.16595,90100000.0
2005-10-03 11:44:00,1.1657,1.1659,1.1657,1.16587,75300003.0
2005-10-03 11:45:00,1.16595,1.16595,1.1659,1.1659,52300000.0
2005-10-03 11:46:00,1.16595,1.16595,1.16585,1.16595,82500000.0
2005-10-03 11:47:00,1.1659,1.1659,1.1659,1.1659,2400000.0
2005-10-03 11:48:00,1.16585,1.1659,1.16585,1.16585,88100001.0
2005-10-03 11:49:00,1.1659,1.1659,1.16572,1.1658,59200000.0
2005-10-03 11:50:00,1.1659,1.16595,1.16585,1.1659,157099997.0
2005-10-03 11:51:00,1.16595,1.16607,1.16594,1.16594,101300001.0
2005-10-03 11:52:00,1.16598,1.16602,1.16588,1.16596,103599999.0
2005-10-03 11:53:00,1.1659,1.16595,1.16585,1.16592,67100000.0
2005-10-03 11:54:00,1.16602,1.16602,1.16582,1.16587,184600000.0
2005-10-03 11:55:00,1.16595,1.16595,1.16582,1.1659,77799999.0
2005-10-03 11:56:00,1.16592,1.16592,1.16561,1.16585,112699999.0
2005-10-03 11:57:00,1.16589,1.16609,1.16563,1.16609,73900000.0
2005-10-03 11:58:00,1.16585,1.16592,1.16585,1.16585,81800000.0
2005-10-03 11:59:00,1.16591,1.16597,1.16589,1.16597,118000002.0
2005-10-03 12:00:00,1.166,1.166,1.16583,1.16588,61800001.0
2005-10-03 12:01:00,1.16593,1.16593,1.16587,1.16587,116999997.0
2005-10-03 12:02:00,1.16585,1.1659,1.16585,1.16585,96700001.0
2005-10-03 12:03:00,1.16587,1.1659,1.16583,1.16583,75000002.0
2005-10-03 12:04:00,1.16588,1.16588,1.16578,1.16582,34500000.0
2005-10-03 12:05:00,1.16578,1.16578,1.1656,1.1656,53400001.0
2005-10-03 12:06:00,1.16569,1.16573,1.16565,1.16565,93300000.0
2005-10-03 12:07:00,1.1654,1.16552,1.16528,1.16541,118900000.0
2005-10-03 12:08:00,1.16562,1.16571,1.1653,1.16552,109900000.0
2005-10-03 12:09:00,1.1657,1.1657,1.16565,1.1657,116599998.0
2005-10-03 12:10:00,1.16562,1.16563,1.16562,1.16563,7000000.0
2005-10-03 12:11:00,1.16546,1.16561,1.16546,1.16552,60200000.0
2005-10-03 12:12:00,1.16543,1.16558,1.16536,1.16558,272899998.0
2005-10-03 12:13:00,1.16555,1.16568,1.16555,1.1656,94500003.0
2005-10-03 12:14:00,1.1655,1.16552,1.16545,1.16545,98599999.0
2005-10-03 12:15:00,1.16473,1.16545,1.16473,1.16545,99800003.0
2005-10-03 12:16:00,1.16557,1.1657,1.16557,1.16564,33500000.0
2005-10-03 12:17:00,1.16565,1.16565,1.16555,1.16557,73800001.0
2005-10-03 12:18:00,1.1656,1.16562,1.16553,1.16553,97399998.0
2005-10-03 12:19:00,1.1656,1.16562,1.1656,1.1656,74600000.0
2005-10-03 12:20:00,1.16558,1.1656,1.16545,1.16545,116699999.0
2005-10-03 12:21:00,1.16543,1.16545,1.16536,1.16537,88999999.0
2005-10-03 12:22:00,1.16546,1.16547,1.16544,1.16546,54400002.0
2005-10-03 12:23:00,1.16549,1.16549,1.16542,1.16543,108200002.0
2005-10-03 12:24:00,1.16535,1.16539,1.16528,1.16534,113200001.0
2005-10-03 12:25:00,1.16534,1.16539,1.16528,1.1653,124100003.0
2005-10-03 12:26:00,1.16537,1.16542,1.1653,1.16532,127099997.0
2005-10-03 12:27:00,1.16527,1.16542,1.16523,1.16542,100899999.0
2005-10-03 12:28:00,1.16537,1.1654,1.16532,1.1654,110300000.0
2005-10-03 12:29:00,1.16537,1.1655,1.16537,1.16545,124200000.0
2005-10-03 12:30:00,1.16543,1.16555,1.1654,1.1655,63900000.0
2005-10-03 12:31:00,1.16545,1.16558,1.16545,1.16558,112199999.0
2005-10-03 12:32:00,1.16545,1.16559,1.16543,1.16552,159600002.0
2005-10-03 12:33:00,1.16555,1.1656,1.16555,1.16555,67200003.0
2005-10-03 12:34:00,1.16552,1.16556,1.1653,1.1653,68200000.0
2005-10-03 12:35:00,1.16535,1.16535,1.16525,1.16525,31200000.0
2005-10-03 12:36:00,1.16531,1.16531,1.16531,1.16531,12200000.0
2005-10-03 12:37:00,1.16536,1.16536,1.16517,1.16517,157500002.0
2005-10-03 12:38:00,1.16493,1.16493,1.16479,1.16479,40000000.0
2005-10-03 12:39:00,1.1647,1.16474,1.16433,1.16433,167100001.0
2005-10-03 12:40:00,1.16437,1.1644,1.16429,1.1644,92400000.0
2005-10-03 12:41:00,1.16442,1.16449,1.16442,1.16449,151399999.0
2005-10-03 12:42:00,1.16453,1.16467,1.16453,1.16467,54200000.0
2005-10-03 12:43:00,1.16457,1.16458,1.16457,1.16458,13500000.0
2005-10-03 12:44:00,1.16444,1.16451,1.16438,1.16442,141000000.0
2005-10-03 12:45:00,1.1644,1.16445,1.1643,1.1644,42500001.0
2005-10-03 12:46:00,1.16445,1.16445,1.1644,1.1644,20700000.0
2005-10-03 12:47:00,1.16439,1.16439,1.16435,1.16436,54300001.0
2005-10-03 12:48:00,1.16435,1.16435,1.1642,1.1643,101299999.0
2005-10-03 12:49:00,1.1643,1.1643,1.16423,1.16423,31800000.0
2005-10-03 12:50:00,1.16425,1.16438,1.16425,1.16435,69299999.0
2005-10-03 12:51:00,1.16429,1.16436,1.16425,1.16432,41300000.0
2005-10-03 12:52:00,1.16426,1.16426,1.1642,1.16422,12100000.0
2005-10-03 12:53:00,1.16423,1.16427,1.16423,1.16424,52600000.0
2005-10-03 12:54:00,1.16423,1.16423,1.16417,1.16417,14800000.0
2005-10-03 12:55:00,1.16413,1.16417,1.16411,1.16414,109100002.0
2005-10-03 12:56:00,1.16425,1.16437,1.16425,1.1643,78999999.0
2005-10-03 12:57:00,1.16428,1.16428,1.1642,1.16424,46499998.0
2005-10-03 12:58:00,1.16412,1.16422,1.16405,1.16405,109100000.0
2005-10-03 12:59:00,1.164,1.16406,1.16393,1.16403,64199999.0
2005-10-03 13:00:00,1.16393,1.16409,1.16393,1.16404,131600000.0
2005-10-03 13:01:00,1.16413,1.16413,1.16398,1.16407,76500000.0
2005-10-03 13:02:00,1.16395,1.16395,1.16381,1.16389,72400000.0
2005-10-03 13:03:00,1.16386,1.16395,1.16383,1.16383,74200000.0
2005-10-03 13:04:00,1.16385,1.1639,1.1638,1.16385,80799999.0
2005-10-03 13:05:00,1.1637,1.1637,1.1636,1.1636,40599998.0
2005-10-03 13:06:00,1.16359,1.1636,1.16353,1.1636,85699999.0
2005-10-03 13:07:00,1.1636,1.1636,1.16326,1.16326,85600000.0
2005-10-03 13:08:00,1.16338,1.1636,1.16338,1.16348,123799998.0
2005-10-03 13:09:00,1.16347,1.16352,1.16345,1.16352,75500001.0
2005-10-03 13:10:00,1.16348,1.16353,1.16344,1.16353,73299999.0
2005-10-03 13:11:00,1.16349,1.16349,1.16334,1.1634,75800000.0
2005-10-03 13:12:00,1.16337,1.16352,1.16337,1.16352,42299999.0
2005-10-03 13:13:00,1.16344,1.16344,1.16344,1.16344,28400000.0
2005-10-03 13:14:00,1.1634,1.1634,1.1634,1.1634,28899999.0
2005-10-03 13:15:00,1.16335,1.16352,1.16335,1.16352,94700000.0
2005-10-03 13:16:00,1.16351,1.16355,1.16351,1.16355,44099998.0
2005-10-03 13:17:00,1.1636,1.16365,1.1636,1.1636,85700002.0
2005-10-03 13:18:00,1.16363,1.16363,1.1635,1.16358,83799998.0
2005-10-03 13:19:00,1.1636,1.1636,1.1636,1.1636,15200000.0
2005-10-03 13:20:00,1.16362,1.16386,1.16362,1.16386,90100001.0
2005-10-03 13:21:00,1.16385,1.16385,1.16356,1.16378,88000001.0
2005-10-03 13:22:00,1.16371,1.16383,1.1637,1.16373,85899999.0
2005-10-03 13:23:00,1.1637,1.1637,1.1637,1.1637,55800002.0
2005-10-03 13:24:00,1.1637,1.16375,1.16363,1.16375,116600003.0
2005-10-03 13:25:00,1.1637,1.1637,1.16365,1.16368,62100000.0
2005-10-03 13:26:00,1.16363,1.16366,1.16358,1.16358,38900000.0
2005-10-03 13:27:00,1.1636,1.1636,1.16355,1.1636,124499999.0
2005-10-03 13:28:00,1.16357,1.16357,1.16347,1.16347,33100000.0
2005-10-03 13:29:00,1.16353,1.16359,1.16346,1.16346,62700000.0
2005-10-03 13:30:00,1.1635,1.16355,1.16345,1.1635,166200001.0
2005-10-03 13:31:00,1.16345,1.16357,1.16345,1.16345,48600000.0
2005-10-03 13:32:00,1.1635,1.1635,1.16348,1.16348,17600000.0
2005-10-03 13:33:00,1.16355,1.16355,1.16343,1.16348,74700001.0
2005-10-03 13:34:00,1.16347,1.16357,1.16347,1.16348,50300000.0
2005-10-03 13:35:00,1.1635,1.16362,1.16344,1.16362,134200001.0
2005-10-03 13:36:00,1.16358,1.1636,1.16353,1.1636,102499999.0
2005-10-03 13:37:00,1.16363,1.16373,1.16356,1.16356,95600000.0
2005-10-03 13:38:00,1.16357,1.16363,1.16357,1.1636,84800002.0
2005-10-03 13:39:00,1.16367,1.1637,1.16361,1.16363,108500000.0
2005-10-03 13:40:00,1.16358,1.1636,1.16355,1.1636,135899998.0
2005-10-03 13:41:00,1.1635,1.16362,1.16344,1.16353,123800000.0
2005-10-03 13:42:00,1.16362,1.16362,1.16346,1.16352,192199999.0
2005-10-03 13:43:00,1.16365,1.16365,1.16355,1.16355,56400000.0
2005-10-03 13:44:00,1.16357,1.1636,1.16352,1.16352,73800000.0
2005-10-03 13:45:00,1.16355,1.16365,1.16355,1.16365,84399999.0
2005-10-03 13:46:00,1.16369,1.16369,1.16366,1.16366,47800000.0
2005-10-03 13:47:00,1.16364,1.16371,1.16363,1.16363,111200000.0
2005-10-03 13:48:00,1.16363,1.16363,1.16361,1.16363,20800000.0
2005-10-03 13:49:00,1.16373,1.16378,1.16373,1.16373,45700001.0
2005-10-03 13:50:00,1.16385,1.16394,1.16385,1.1639,114800000.0
2005-10-03 13:51:00,1.16392,1.16397,1.16392,1.16393,64599999.0
2005-10-03 13:52:00,1.16395,1.16405,1.16395,1.164,126700006.0
2005-10-03 13:53:00,1.16404,1.16423,1.16404,1.16423,28100000.0
2005-10-03 13:54:00,1.16427,1.16441,1.16427,1.16433,48500000.0
2005-10-03 13:55:00,1.16425,1.16427,1.16425,1.16427,57800002.0
2005-10-03 13:56:00,1.16425,1.16433,1.16425,1.1643,163000001.0
2005-10-03 13:57:00,1.16425,1.16432,1.16407,1.16428,104000002.0
2005-10-03 13:58:00,1.16432,1.16432,1.16421,1.16427,52300001.0
2005-10-03 13:59:00,1.16425,1.16438,1.16418,1.16422,63000002.0
2005-10-03 14:00:00,1.16432,1.16454,1.16432,1.16445,78100000.0
2005-10-03 14:01:00,1.16451,1.16454,1.16436,1.16454,134300001.0
2005-10-03 14:02:00,1.16448,1.16448,1.16445,1.16448,45100000.0
2005-10-03 14:03:00,1.16442,1.16446,1.16437,1.16439,137200003.0
2005-10-03 14:04:00,1.16419,1.16424,1.16419,1.16424,26400001.0
2005-10-03 14:05:00,1.16413,1.16418,1.16405,1.16405,76900000.0
2005-10-03 14:06:00,1.16403,1.16407,1.16403,1.16407,50200001.0
2005-10-03 14:07:00,1.16407,1.16417,1.16407,1.16417,37500001.0
2005-10-03 14:08:00,1.16429,1.16429,1.16428,1.16428,16800000.0
2005-10-03 14:09:00,1.16417,1.16424,1.16416,1.16422,56600000.0
2005-10-03 14:10:00,1.16435,1.16435,1.1641,1.16433,147200003.0
2005-10-03 14:11:00,1.1643,1.1643,1.16407,1.16411,47000000.0
2005-10-03 14:12:00,1.16413,1.16425,1.16413,1.16425,52400000.0
2005-10-03 14:13:00,1.16432,1.16432,1.16416,1.16422,103900001.0
2005-10-03 14:14:00,1.16434,1.16474,1.16434,1.16473,107000001.0
2005-10-03 14:15:00,1.16475,1.16484,1.16473,1.16475,198600001.0
2005-10-03 14:16:00,1.16485,1.16506,1.16485,1.16502,86300001.0
2005-10-03 14:17:00,1.16512,1.16512,1.16502,1.16507,55600000.0
2005-10-03 14:18:00,1.16511,1.16528,1.16504,1.16528,54600000.0
2005-10-03 14:19:00,1.16533,1.16574,1.16522,1.16574,87100000.0
2005-10-03 14:20:00,1.16578,1.1662,1.16578,1.16617,69000000.0
2005-10-03 14:21:00,1.16615,1.1663,1.16611,1.16616,166899999.0
2005-10-03 14:22:00,1.16608,1.16629,1.16607,1.16629,182100002.0
2005-10-03 14:23:00,1.16635,1.16635,1.16612,1.16627,71100000.0
2005-10-03 14:24:00,1.16652,1.16652,1.16632,1.1664,151899998.0
2005-10-03 14:25:00,1.16641,1.16652,1.1664,1.16642,89999999.0
2005-10-03 14:26:00,1.16639,1.1665,1.16639,1.16642,40400000.0
2005-10-03 14:27:00,1.16639,1.16647,1.16625,1.16625,189899998.0
2005-10-03 14:28:00,1.16615,1.16624,1.16607,1.16624,75600001.0
2005-10-03 14:29:00,1.16624,1.16632,1.16622,1.16622,114399998.0
2005-10-03 14:30:00,1.16628,1.1663,1.16628,1.1663,33600000.0
2005-10-03 14:31:00,1.16644,1.1665,1.16629,1.16629,110500002.0
2005-10-03 14:32:00,1.16597,1.16597,1.16552,1.16552,87400000.0
2005-10-03 14:33:00,1.16549,1.16558,1.16545,1.1655,173100002.0
2005-10-03 14:34:00,1.16562,1.16571,1.1656,1.16571,31900000.0
2005-10-03 14:35:00,1.16571,1.16572,1.1656,1.16562,39000000.0
2005-10-03 14:36:00,1.16571,1.16576,1.16563,1.16576,80200001.0
2005-10-03 14:37:00,1.16578,1.16585,1.16578,1.16585,16700000.0
2005-10-03 14:38:00,1.16588,1.16588,1.16543,1.16553,200100000.0
2005-10-03 14:39:00,1.16547,1.16556,1.16532,1.16555,64290000.0
2005-10-03 14:40:00,1.16567,1.16567,1.16552,1.16554,108400000.0
2005-10-03 14:41:00,1.1657,1.1659,1.1657,1.1659,4200000.0
2005-10-03 14:42:00,1.16599,1.16618,1.16599,1.16618,26300000.0
2005-10-03 14:43:00,1.16619,1.16619,1.16604,1.16615,38000000.0
2005-10-03 14:44:00,1.16613,1.16618,1.16603,1.16603,123200002.0
2005-10-03 14:45:00,1.166,1.16613,1.16598,1.16598,89900002.0
2005-10-03 14:46:00,1.16594,1.16594,1.16572,1.16581,139700002.0
2005-10-03 14:47:00,1.16585,1.16607,1.16585,1.16592,130600000.0
2005-10-03 14:48:00,1.16583,1.16586,1.16557,1.16574,101599999.0
2005-10-03 14:49:00,1.16578,1.16578,1.1656,1.1656,168300002.0
2005-10-03 14:50:00,1.16562,1.16562,1.16547,1.16557,38700000.0
2005-10-03 14:51:00,1.1655,1.1657,1.1655,1.16568,97000002.0
2005-10-03 14:52:00,1.16572,1.16572,1.16557,1.16557,79199998.0
2005-10-03 14:53:00,1.1655,1.1656,1.1655,1.16558,149599997.0
2005-10-03 14:54:00,1.16556,1.16596,1.16556,1.16595,101299999.0
2005-10-03 14:55:00,1.16603,1.16603,1.16586,1.16602,107499998.0
2005-10-03 14:56:00,1.1659,1.16626,1.1659,1.16626,119300001.0
2005-10-03 14:57:00,1.1663,1.1663,1.16622,1.16622,49000002.0
2005-10-03 14:58:00,1.16619,1.1662,1.16584,1.16584,112500000.0
2005-10-03 14:59:00,1.16575,1.16575,1.16546,1.16552,138000003.0
2005-10-03 15:00:00,1.16545,1.16557,1.16539,1.16557,42300000.0
2005-10-03 15:01:00,1.16558,1.16566,1.16551,1.16559,132100001.0
2005-10-03 15:02:00,1.16562,1.16569,1.16542,1.16542,122599998.0
2005-10-03 15:03:00,1.16535,1.16541,1.16532,1.16532,79799999.0
2005-10-03 15:04:00,1.16534,1.16544,1.16531,1.16533,45499999.0
2005-10-03 15:05:00,1.16539,1.16553,1.16535,1.16535,109400001.0
2005-10-03 15:06:00,1.1653,1.16533,1.16527,1.1653,61500000.0
2005-10-03 15:07:00,1.1653,1.1653,1.1653,1.1653,15300000.0
2005-10-03 15:08:00,1.16523,1.16527,1.16515,1.16515,36100000.0
2005-10-03 15:09:00,1.16516,1.16526,1.16506,1.16521,138400003.0
2005-10-03 15:10:00,1.16535,1.16545,1.16535,1.16545,2700000.0
2005-10-03 15:11:00,1.1656,1.1658,1.1655,1.1658,142799999.0
2005-10-03 15:12:00,1.166,1.166,1.16579,1.16588,104899999.0
2005-10-03 15:13:00,1.16599,1.16627,1.16599,1.16617,162699999.0
2005-10-03 15:14:00,1.16623,1.16638,1.16623,1.16634,104900000.0
2005-10-03 15:15:00,1.16638,1.16668,1.16638,1.16657,142700001.0
2005-10-03 15:16:00,1.16658,1.16664,1.16654,1.1666,100000001.0
2005-10-03 15:17:00,1.16658,1.16687,1.16655,1.16685,94800001.0
2005-10-03 15:18:00,1.16693,1.16693,1.16683,1.16683,110300003.0
2005-10-03 15:19:00,1.16685,1.16695,1.1667,1.1667,126800001.0
2005-10-03 15:20:00,1.16663,1.16681,1.1666,1.16681,55399999.0
2005-10-03 15:21:00,1.16671,1.16683,1.16669,1.16675,57800000.0
2005-10-03 15:22:00,1.16675,1.16675,1.16655,1.16655,61100002.0
2005-10-03 15:23:00,1.16645,1.16654,1.1664,1.1664,79100000.0
2005-10-03 15:24:00,1.16647,1.16649,1.16608,1.16612,154300000.0
2005-10-03 15:25:00,1.16608,1.16619,1.16595,1.166,178500000.0
2005-10-03 15:26:00,1.16588,1.166,1.16581,1.16587,58900000.0
2005-10-03 15:27:00,1.16585,1.16586,1.16571,1.16586,24400000.0
2005-10-03 15:28:00,1.16605,1.16661,1.16605,1.16661,47000000.0
2005-10-03 15:29:00,1.16659,1.16659,1.16632,1.16633,9000000.0
2005-10-03 15:30:00,1.16635,1.16649,1.16635,1.16636,108700002.0
2005-10-03 15:31:00,1.16634,1.16644,1.16628,1.16644,51000002.0
2005-10-03 15:32:00,1.16642,1.16642,1.16606,1.16606,103699999.0
2005-10-03 15:33:00,1.16596,1.16596,1.16573,1.16578,75799999.0
2005-10-03 15:34:00,1.16582,1.16582,1.16569,1.16582,119400003.0
2005-10-03 15:35:00,1.16592,1.16629,1.16592,1.16629,107599999.0
2005-10-03 15:36:00,1.16618,1.16633,1.16606,1.16612,82500000.0
2005-10-03 15:37:00,1.16596,1.16607,1.16581,1.166,106000003.0
2005-10-03 15:38:00,1.16592,1.16608,1.16592,1.16608,175900000.0
2005-10-03 15:39:00,1.16615,1.16625,1.16601,1.1661,139899998.0
2005-10-03 15:40:00,1.16615,1.16627,1.16612,1.16614,85899999.0
2005-10-03 15:41:00,1.16606,1.16622,1.16606,1.16616,80300001.0
2005-10-03 15:42:00,1.1662,1.16634,1.1662,1.16626,36300000.0
2005-10-03 15:43:00,1.16618,1.16618,1.16598,1.16616,51300000.0
2005-10-03 15:44:00,1.16622,1.16627,1.16613,1.16617,47600001.0
2005-10-03 15:45:00,1.16623,1.16623,1.166,1.166,45599999.0
2005-10-03 15:46:00,1.16591,1.16605,1.16591,1.16601,41100000.0
2005-10-03 15:47:00,1.16597,1.166,1.16583,1.16583,74300000.0
2005-10-03 15:48:00,1.16587,1.16587,1.16574,1.16582,47900000.0
2005-10-03 15:49:00,1.16591,1.16599,1.16582,1.16595,94700001.0
2005-10-03 15:50:00,1.16608,1.16608,1.16588,1.16594,92000001.0
2005-10-03 15:51:00,1.1659,1.16603,1.1659,1.166,58200000.0
2005-10-03 15:52:00,1.16592,1.16601,1.16586,1.16587,106900001.0
2005-10-03 15:53:00,1.16595,1.16597,1.16588,1.16597,84199998.0
2005-10-03 15:54:00,1.16597,1.16617,1.16597,1.16605,78899998.0
2005-10-03 15:55:00,1.16602,1.16609,1.16593,1.16593,220500003.0
2005-10-03 15:56:00,1.1658,1.16588,1.16561,1.16581,160299999.0
2005-10-03 15:57:00,1.16573,1.16579,1.16561,1.16561,136899997.0
2005-10-03 15:58:00,1.16561,1.16568,1.16549,1.16553,138800003.0
2005-10-03 15:59:00,1.16564,1.16569,1.16554,1.16558,119799999.0
2005-10-03 16:00:00,1.16543,1.16597,1.16539,1.16595,112299998.0
2005-10-03 16:01:00,1.16568,1.16611,1.16568,1.16611,48199998.0
2005-10-03 16:02:00,1.16625,1.16637,1.16625,1.16631,89600002.0
2005-10-03 16:03:00,1.16634,1.16634,1.16608,1.16628,139299999.0
2005-10-03 16:04:00,1.16628,1.16635,1.16615,1.16623,159700000.0
2005-10-03 16:05:00,1.16628,1.16635,1.16619,1.16635,104300000.0
2005-10-03 16:06:00,1.16645,1.16646,1.16622,1.16622,122900001.0
2005-10-03 16:07:00,1.16627,1.16627,1.16608,1.16608,98099999.0
2005-10-03 16:08:00,1.16605,1.16612,1.16581,1.16593,107299999.0
2005-10-03 16:09:00,1.16583,1.16597,1.16583,1.16597,89700001.0
2005-10-03 16:10:00,1.16602,1.16602,1.16579,1.16579,106700000.0
2005-10-03 16:11:00,1.16575,1.16583,1.16562,1.16583,82600003.0
2005-10-03 16:12:00,1.16572,1.16572,1.16558,1.16564,43400001.0
2005-10-03 16:13:00,1.16535,1.16546,1.16531,1.16539,196399999.0
2005-10-03 16:14:00,1.16544,1.16567,1.16536,1.16552,103500002.0
2005-10-03 16:15:00,1.16546,1.16546,1.16527,1.16537,76500002.0
2005-10-03 16:16:00,1.16526,1.16526,1.16504,1.16504,27999999.0
2005-10-03 16:17:00,1.16512,1.16522,1.16511,1.16512,47800000.0
2005-10-03 16:18:00,1.1653,1.16551,1.1653,1.16548,83700000.0
2005-10-03 16:19:00,1.16546,1.1656,1.16535,1.1656,74000001.0
2005-10-03 16:20:00,1.16553,1.16563,1.16553,1.16563,38700000.0
2005-10-03 16:21:00,1.16558,1.16567,1.16558,1.16561,110000000.0
2005-10-03 16:22:00,1.16567,1.16568,1.16563,1.16563,47300000.0
2005-10-03 16:23:00,1.1658,1.16586,1.16575,1.16575,78699999.0
2005-10-03 16:24:00,1.16584,1.16598,1.16584,1.16595,62299999.0
2005-10-03 16:25:00,1.16598,1.16599,1.16591,1.16599,57700001.0
2005-10-03 16:26:00,1.16598,1.16611,1.16593,1.16602,162900002.0
2005-10-03 16:27:00,1.16602,1.16608,1.16597,1.16599,77500000.0
2005-10-03 16:28:00,1.16577,1.16605,1.16577,1.16602,199800000.0
2005-10-03 16:29:00,1.16592,1.16599,1.16578,1.16578,107999999.0
2005-10-03 16:30:00,1.16575,1.16591,1.16553,1.16591,197800001.0
2005-10-03 16:31:00,1.16596,1.16611,1.16596,1.16608,120100002.0
2005-10-03 16:32:00,1.16607,1.16609,1.16595,1.16604,82700000.0
2005-10-03 16:33:00,1.16603,1.16605,1.16602,1.16605,43099999.0
2005-10-03 16:34:00,1.16594,1.16611,1.1659,1.1659,135900001.0
2005-10-03 16:35:00,1.16588,1.16588,1.16567,1.16569,86900001.0
2005-10-03 16:36:00,1.16563,1.16563,1.16544,1.16547,154100000.0
2005-10-03 16:37:00,1.16545,1.16553,1.16539,1.16545,102500002.0
2005-10-03 16:38:00,1.16538,1.16553,1.16536,1.16542,176400001.0
2005-10-03 16:39:00,1.16547,1.16552,1.1654,1.16548,69200001.0
2005-10-03 16:40:00,1.16536,1.16542,1.16531,1.16533,85599999.0
2005-10-03 16:41:00,1.16537,1.16553,1.16537,1.16549,118599997.0
2005-10-03 16:42:00,1.16551,1.16551,1.16535,1.16535,18399999.0
2005-10-03 16:43:00,1.16526,1.16535,1.16519,1.16521,92200002.0
2005-10-03 16:44:00,1.16508,1.16508,1.1647,1.16486,79299999.0
2005-10-03 16:45:00,1.1649,1.16492,1.1649,1.16492,35300000.0
2005-10-03 16:46:00,1.16482,1.16486,1.16479,1.16479,21200000.0
2005-10-03 16:47:00,1.16482,1.16483,1.16436,1.16436,76300000.0
2005-10-03 16:48:00,1.16419,1.1643,1.16408,1.16422,114599998.0
2005-10-03 16:49:00,1.16428,1.16442,1.16426,1.16442,227800002.0
2005-10-03 16:50:00,1.16445,1.16464,1.16445,1.16458,101799998.0
2005-10-03 16:51:00,1.16453,1.16473,1.16453,1.1647,67399999.0
2005-10-03 16:52:00,1.16473,1.16482,1.16463,1.16482,40500000.0
2005-10-03 16:53:00,1.16476,1.16476,1.16458,1.16458,73600001.0
2005-10-03 16:54:00,1.16463,1.16477,1.1646,1.16468,107700000.0
2005-10-03 16:55:00,1.16462,1.16466,1.16445,1.16457,199699996.0
2005-10-03 16:56:00,1.1646,1.1646,1.1646,1.1646,8000000.0
2005-10-03 16:57:00,1.16457,1.16463,1.16442,1.16442,58199999.0
2005-10-03 16:58:00,1.16415,1.16415,1.16372,1.16372,126300000.0
2005-10-03 16:59:00,1.16355,1.16355,1.16327,1.16337,65399999.0
2005-10-03 17:00:00,1.16347,1.1641,1.16347,1.1641,147800000.0
2005-10-03 17:01:00,1.1641,1.16425,1.1641,1.1642,159000001.0
2005-10-03 17:02:00,1.16415,1.16415,1.16362,1.16362,73199999.0
2005-10-03 17:03:00,1.16355,1.16357,1.16326,1.16326,94100001.0
2005-10-03 17:04:00,1.16317,1.16324,1.1631,1.16322,196200003.0
2005-10-03 17:05:00,1.16298,1.16298,1.16282,1.16282,6400000.0
2005-10-03 17:06:00,1.16269,1.1629,1.16269,1.1629,55600000.0
2005-10-03 17:07:00,1.16304,1.16304,1.16298,1.16298,44499998.0
2005-10-03 17:08:00,1.16306,1.16315,1.16306,1.16315,119900000.0
2005-10-03 17:09:00,1.1632,1.16324,1.16285,1.16285,98200002.0
2005-10-03 17:10:00,1.1626,1.16298,1.1626,1.16298,130500003.0
2005-10-03 17:11:00,1.1629,1.16316,1.1629,1.16316,22000000.0
2005-10-03 17:12:00,1.16323,1.164,1.16323,1.164,62100000.0
2005-10-03 17:13:00,1.16394,1.16412,1.16383,1.16392,113700000.0
2005-10-03 17:14:00,1.16411,1.16437,1.16411,1.16424,116900003.0
2005-10-03 17:15:00,1.16422,1.16428,1.1642,1.16428,52600001.0
2005-10-03 17:16:00,1.16415,1.16415,1.16378,1.16382,40900000.0
2005-10-03 17:17:00,1.16395,1.16405,1.16395,1.16405,77999998.0
2005-10-03 17:18:00,1.16385,1.16398,1.16375,1.16375,61399999.0
2005-10-03 17:19:00,1.16353,1.16353,1.1633,1.1633,51000000.0
2005-10-03 17:20:00,1.16307,1.16339,1.16307,1.16339,130200003.0
2005-10-03 17:21:00,1.16355,1.16369,1.16355,1.16363,99999998.0
2005-10-03 17:22:00,1.1635,1.16365,1.16342,1.16349,78699999.0
2005-10-03 17:23:00,1.16335,1.16335,1.16313,1.16326,77900001.0
2005-10-03 17:24:00,1.1636,1.16363,1.1636,1.16363,39100001.0
2005-10-03 17:25:00,1.16392,1.1642,1.16392,1.16413,57499999.0
2005-10-03 17:26:00,1.16414,1.16426,1.16414,1.16417,64899999.0
2005-10-03 17:27:00,1.16415,1.1642,1.16405,1.1642,58199999.0
2005-10-03 17:28:00,1.16419,1.16422,1.16418,1.16421,82300000.0
2005-10-03 17:29:00,1.16415,1.16415,1.16403,1.16403,68300000.0
2005-10-03 17:30:00,1.16407,1.16428,1.16407,1.1642,76400002.0
2005-10-03 17:31:00,1.16423,1.16433,1.16423,1.16429,64000001.0
2005-10-03 17:32:00,1.16429,1.16437,1.16427,1.16437,79400000.0
2005-10-03 17:33:00,1.16429,1.16429,1.16416,1.16416,11000000.0
2005-10-03 17:34:00,1.16412,1.16412,1.16399,1.16402,67199999.0
2005-10-03 17:35:00,1.16387,1.16387,1.16368,1.16368,97800001.0
2005-10-03 17:36:00,1.16364,1.16364,1.16346,1.16346,20100000.0
2005-10-03 17:37:00,1.16339,1.16348,1.16329,1.16348,140000001.0
2005-10-03 17:38:00,1.16337,1.16337,1.16307,1.16307,191599996.0
2005-10-03 17:39:00,1.16306,1.16306,1.16295,1.16298,41300000.0
2005-10-03 17:40:00,1.16303,1.16303,1.16292,1.16297,47400000.0
2005-10-03 17:41:00,1.16298,1.16298,1.16292,1.16292,37200000.0
2005-10-03 17:42:00,1.16292,1.16299,1.16292,1.16299,16000000.0
2005-10-03 17:43:00,1.163,1.16303,1.16295,1.16303,39800001.0
2005-10-03 17:44:00,1.16296,1.16303,1.16287,1.16303,65300001.0
2005-10-03 17:45:00,1.16293,1.16293,1.16274,1.16288,32699999.0
2005-10-03 17:46:00,1.16301,1.16343,1.16301,1.16343,28200000.0
2005-10-03 17:47:00,1.16364,1.16371,1.16352,1.16367,91200000.0
2005-10-03 17:48:00,1.16378,1.16378,1.16373,1.16373,63799999.0
2005-10-03 17:49:00,1.16376,1.16379,1.16359,1.16379,159800004.0
2005-10-03 17:50:00,1.16389,1.16419,1.16389,1.16397,129199997.0
2005-10-03 17:51:00,1.16388,1.16394,1.16388,1.16393,36700000.0
2005-10-03 17:52:00,1.16423,1.16423,1.16422,1.16422,36700000.0
2005-10-03 17:53:00,1.1642,1.16423,1.16408,1.16408,62400001.0
2005-10-03 17:54:00,1.16412,1.16448,1.16412,1.16448,108600001.0
2005-10-03 17:55:00,1.16452,1.16478,1.16452,1.16478,110200001.0
2005-10-03 17:56:00,1.16481,1.165,1.16465,1.165,49800000.0
2005-10-03 17:57:00,1.16519,1.16538,1.16519,1.1653,77900001.0
2005-10-03 17:58:00,1.1653,1.16547,1.1653,1.16547,83000001.0
2005-10-03 17:59:00,1.16544,1.16554,1.16544,1.1655,45900000.0
2005-10-03 18:00:00,1.16557,1.16568,1.16557,1.16568,11200000.0
2005-10-03 18:01:00,1.1657,1.16584,1.16561,1.16584,614600006.0
2005-10-03 18:02:00,1.16594,1.16611,1.16593,1.16598,828500006.0
2005-10-03 18:03:00,1.16595,1.1661,1.16577,1.16599,800599999.0
2005-10-03 18:04:00,1.16605,1.16632,1.16605,1.16632,739500006.0
2005-10-03 18:05:00,1.16622,1.16622,1.16586,1.16586,1019200003.0
2005-10-03 18:06:00,1.16593,1.16627,1.16593,1.16627,684700000.0
2005-10-03 18:07:00,1.16633,1.16655,1.16627,1.16634,1100200002.0
2005-10-03 18:08:00,1.16628,1.16644,1.16618,1.16619,1040700006.0
2005-10-03 18:09:00,1.1662,1.16625,1.16608,1.1662,432900002.0
2005-10-03 18:10:00,1.16633,1.16643,1.16625,1.16632,569700001.0
2005-10-03 18:11:00,1.16642,1.16642,1.16625,1.16637,942500002.0
2005-10-03 18:12:00,1.1664,1.16668,1.1664,1.16664,82799999.0
2005-10-03 18:13:00,1.1667,1.16677,1.16664,1.16677,425400002.0
2005-10-03 18:14:00,1.1667,1.1667,1.16641,1.16643,450499998.0
2005-10-03 18:15:00,1.16634,1.16635,1.16617,1.16623,756100002.0
2005-10-03 18:16:00,1.16628,1.16646,1.16627,1.16645,542200001.0
2005-10-03 18:17:00,1.1665,1.16658,1.16643,1.16653,1028600007.0
2005-10-03 18:18:00,1.16648,1.16654,1.16637,1.16638,467690002.0
2005-10-03 18:19:00,1.16643,1.16643,1.16633,1.16633,282299997.0
2005-10-03 18:20:00,1.16635,1.16635,1.1662,1.16625,829600012.0
2005-10-03 18:21:00,1.16623,1.16623,1.16599,1.16599,168700004.0
2005-10-03 18:22:00,1.166,1.16607,1.166,1.16605,268000000.0
2005-10-03 18:23:00,1.16602,1.16607,1.16598,1.166,399200001.0
2005-10-03 18:24:00,1.16598,1.1661,1.16576,1.16586,531200004.0
2005-10-03 18:25:00,1.16584,1.16588,1.16573,1.16588,558299998.0
2005-10-03 18:26:00,1.16593,1.16601,1.16587,1.16594,827800007.0
2005-10-03 18:27:00,1.166,1.16621,1.16586,1.16586,496200000.0
2005-10-03 18:28:00,1.16565,1.16569,1.16552,1.16552,328200005.0
2005-10-03 18:29:00,1.16552,1.16557,1.1655,1.16552,303400001.0
2005-10-03 18:30:00,1.16548,1.16564,1.16535,1.16535,844599995.0
2005-10-03 18:31:00,1.16527,1.16527,1.1651,1.16524,522699998.0
2005-10-03 18:32:00,1.16528,1.16538,1.1652,1.1653,393099997.0
2005-10-03 18:33:00,1.1653,1.16536,1.1652,1.16523,430700002.0
2005-10-03 18:34:00,1.16518,1.16518,1.16508,1.16508,313599999.0
2005-10-03 18:35:00,1.16508,1.1651,1.165,1.16502,531799998.0
2005-10-03 18:36:00,1.16502,1.16512,1.16496,1.16496,415700001.0
2005-10-03 18:37:00,1.16492,1.16499,1.16492,1.16499,107600000.0
2005-10-03 18:38:00,1.16502,1.16523,1.16497,1.16502,233099998.0
2005-10-03 18:39:00,1.16502,1.16509,1.16501,1.16508,226699999.0
2005-10-03 18:40:00,1.16512,1.16526,1.16508,1.1652,635500008.0
2005-10-03 18:41:00,1.16515,1.1652,1.16503,1.16515,302800002.0
2005-10-03 18:42:00,1.16515,1.16532,1.16513,1.16532,489700004.0
2005-10-03 18:43:00,1.16535,1.16535,1.16525,1.1653,435200004.0
2005-10-03 18:44:00,1.16529,1.16533,1.16522,1.16522,224700003.0
2005-10-03 18:45:00,1.16527,1.1654,1.16525,1.16527,438699998.0
2005-10-03 18:46:00,1.16528,1.16528,1.16512,1.16512,279800001.0
2005-10-03 18:47:00,1.1651,1.1651,1.1651,1.1651,4000000.0
2005-10-03 18:48:00,1.1651,1.16515,1.1651,1.16515,145200000.0
2005-10-03 18:49:00,1.16511,1.16511,1.16494,1.16494,65600000.0
2005-10-03 18:50:00,1.1649,1.16495,1.16485,1.16495,94599999.0
2005-10-03 18:51:00,1.1649,1.16495,1.1649,1.1649,110199999.0
2005-10-03 18:52:00,1.1649,1.1649,1.16485,1.1649,210200004.0
2005-10-03 18:53:00,1.16492,1.16504,1.16489,1.16493,439499997.0
2005-10-03 18:54:00,1.16495,1.16495,1.1649,1.16495,195300001.0
2005-10-03 18:55:00,1.16495,1.16499,1.16489,1.16489,593799995.0
2005-10-03 18:56:00,1.16492,1.16499,1.16492,1.16498,291400005.0
2005-10-03 18:57:00,1.16499,1.16505,1.16494,1.165,292400000.0
2005-10-03 18:58:00,1.16507,1.16507,1.16498,1.16498,110700001.0
2005-10-03 18:59:00,1.16499,1.16524,1.16499,1.1651,713500006.0
2005-10-03 19:00:00,1.16514,1.16517,1.16508,1.16517,284699997.0
2005-10-03 19:01:00,1.16523,1.16529,1.16521,1.16523,97300001.0
2005-10-03 19:02:00,1.16518,1.16518,1.1651,1.16518,248700000.0
2005-10-03 19:03:00,1.16521,1.16536,1.16521,1.16524,412400002.0
2005-10-03 19:04:00,1.16533,1.16546,1.16528,1.16534,252300000.0
2005-10-03 19:05:00,1.16533,1.16537,1.16524,1.1653,336600006.0
2005-10-03 19:06:00,1.1653,1.16535,1.16522,1.16527,367299999.0
2005-10-03 19:07:00,1.1653,1.16535,1.1653,1.16535,69199998.0
2005-10-03 19:08:00,1.16535,1.1655,1.16534,1.1655,608100002.0
2005-10-03 19:09:00,1.16562,1.16595,1.16553,1.16592,559400001.0
2005-10-03 19:10:00,1.16575,1.16575,1.16565,1.16572,72200000.0
2005-10-03 19:11:00,1.16578,1.16593,1.16576,1.16587,342900002.0
2005-10-03 19:12:00,1.16587,1.16592,1.16582,1.16585,209399998.0
2005-10-03 19:13:00,1.16579,1.166,1.16561,1.16587,94900000.0
2005-10-03 19:14:00,1.16593,1.16624,1.16593,1.16615,220700001.0
2005-10-03 19:15:00,1.1661,1.1661,1.16605,1.1661,431800003.0
2005-10-03 19:16:00,1.16614,1.16627,1.16614,1.16627,266599999.0
2005-10-03 19:17:00,1.16635,1.16641,1.16625,1.16626,299799999.0
2005-10-03 19:18:00,1.16618,1.16621,1.16605,1.16609,434100003.0
2005-10-03 19:19:00,1.16603,1.16618,1.16603,1.1661,91899999.0
2005-10-03 19:20:00,1.16608,1.16608,1.16592,1.16602,293500002.0
2005-10-03 19:21:00,1.16607,1.16607,1.16594,1.16599,197700000.0
2005-10-03 19:22:00,1.16598,1.16598,1.1659,1.16592,269000000.0
2005-10-03 19:23:00,1.16585,1.16591,1.16583,1.16588,64800000.0
2005-10-03 19:24:00,1.16581,1.16582,1.16563,1.16582,57500001.0
2005-10-03 19:25:00,1.16575,1.16575,1.16554,1.16558,122000001.0
2005-10-03 19:26:00,1.16545,1.16545,1.1653,1.1653,12000000.0
2005-10-03 19:27:00,1.1652,1.16526,1.16508,1.16523,436800000.0
2005-10-03 19:28:00,1.1653,1.16533,1.16526,1.1653,203600002.0
2005-10-03 19:29:00,1.1653,1.1653,1.16525,1.1653,57800000.0
2005-10-03 19:30:00,1.16532,1.16532,1.16518,1.1652,65000000.0
2005-10-03 19:31:00,1.16519,1.16519,1.16513,1.16513,77300000.0
2005-10-03 19:32:00,1.16515,1.16515,1.16515,1.16515,16000000.0
2005-10-03 19:33:00,1.16505,1.1651,1.16505,1.16505,464700001.0
2005-10-03 19:34:00,1.16505,1.1651,1.16505,1.1651,103500003.0
2005-10-03 19:35:00,1.1651,1.1651,1.1651,1.1651,13600000.0
2005-10-03 19:36:00,1.1651,1.16518,1.16502,1.16502,79700000.0
2005-10-03 19:37:00,1.16515,1.16515,1.16502,1.1651,359190002.0
2005-10-03 19:38:00,1.16503,1.16516,1.16498,1.16502,220499999.0
2005-10-03 19:39:00,1.16496,1.1652,1.16491,1.16501,485500001.0
2005-10-03 19:40:00,1.16502,1.16502,1.16479,1.16479,237199999.0
2005-10-03 19:41:00,1.16475,1.16494,1.16475,1.16488,325100002.0
2005-10-03 19:42:00,1.16489,1.16493,1.16483,1.16491,167700002.0
2005-10-03 19:43:00,1.16495,1.16495,1.1648,1.1648,102500000.0
2005-10-03 19:44:00,1.16477,1.1648,1.16477,1.1648,50200000.0
2005-10-03 19:45:00,1.16483,1.16488,1.16483,1.16483,115900002.0
2005-10-03 19:46:00,1.1649,1.1649,1.16487,1.1649,24800000.0
2005-10-03 19:47:00,1.16487,1.16487,1.16483,1.16483,35799999.0
2005-10-03 19:48:00,1.16488,1.16504,1.16488,1.16499,129699999.0
2005-10-03 19:49:00,1.16496,1.16502,1.16493,1.16493,215000000.0
2005-10-03 19:50:00,1.16493,1.16497,1.1649,1.16492,52599998.0
2005-10-03 19:51:00,1.16491,1.16503,1.16491,1.16495,169399998.0
2005-10-03 19:52:00,1.16496,1.16502,1.16485,1.16502,66800000.0
2005-10-03 19:53:00,1.16497,1.16497,1.16483,1.16483,152199999.0
2005-10-03 19:54:00,1.16478,1.16487,1.16468,1.16487,110199998.0
2005-10-03 19:55:00,1.16498,1.16498,1.1648,1.1648,23800000.0
2005-10-03 19:56:00,1.16498,1.16498,1.16485,1.16485,316299998.0
2005-10-03 19:57:00,1.16486,1.16497,1.16486,1.16497,151600000.0
2005-10-03 19:58:00,1.165,1.16502,1.16495,1.165,42400000.0
2005-10-03 19:59:00,1.165,1.165,1.16495,1.16495,156799999.0
2005-10-03 20:00:00,1.16502,1.1651,1.16483,1.16491,87000002.0
2005-10-03 20:01:00,1.16489,1.16489,1.16479,1.16487,81200000.0
2005-10-03 20:02:00,1.16492,1.16498,1.16487,1.16492,100100001.0
2005-10-03 20:03:00,1.16498,1.16498,1.16482,1.16493,415900002.0
2005-10-03 20:04:00,1.16489,1.16489,1.1647,1.1647,95900001.0
2005-10-03 20:05:00,1.16466,1.16467,1.1645,1.16455,104699998.0
2005-10-03 20:06:00,1.16458,1.16458,1.16451,1.16451,171800001.0
2005-10-03 20:07:00,1.16447,1.16447,1.16429,1.16432,138100001.0
2005-10-03 20:08:00,1.16432,1.16441,1.16432,1.16438,370300001.0
2005-10-03 20:09:00,1.1643,1.16438,1.1643,1.16433,291100004.0
2005-10-03 20:10:00,1.1643,1.16433,1.16425,1.1643,123000000.0
2005-10-03 20:11:00,1.16425,1.16425,1.16405,1.16412,247000004.0
2005-10-03 20:12:00,1.1641,1.16411,1.16396,1.16407,547299999.0
2005-10-03 20:13:00,1.16414,1.16427,1.16408,1.16427,192100000.0
2005-10-03 20:14:00,1.16426,1.16445,1.16426,1.16445,223600004.0
2005-10-03 20:15:00,1.16452,1.16452,1.16439,1.16441,430899998.0
2005-10-03 20:16:00,1.16439,1.16448,1.16432,1.16432,501899999.0
2005-10-03 20:17:00,1.16427,1.16435,1.16421,1.16428,205000001.0
2005-10-03 20:18:00,1.16429,1.16438,1.16425,1.16425,177700003.0
2005-10-03 20:19:00,1.16417,1.16423,1.16415,1.16423,126100001.0
2005-10-03 20:20:00,1.16422,1.16427,1.1642,1.1642,439600001.0
2005-10-03 20:21:00,1.1642,1.16425,1.16415,1.16418,335990001.0
2005-10-03 20:22:00,1.16427,1.16433,1.16417,1.16433,341300005.0
2005-10-03 20:23:00,1.1643,1.1643,1.16415,1.16419,557800001.0
2005-10-03 20:24:00,1.1642,1.1642,1.16415,1.16415,320600003.0
2005-10-03 20:25:00,1.1642,1.1642,1.16415,1.16415,130400003.0
2005-10-03 20:26:00,1.16417,1.16425,1.16414,1.16414,222800001.0
2005-10-03 20:27:00,1.1641,1.16424,1.16405,1.16405,218900001.0
2005-10-03 20:28:00,1.16404,1.16413,1.16397,1.164,618399998.0
2005-10-03 20:29:00,1.16396,1.16405,1.16391,1.16403,452200003.0
2005-10-03 20:30:00,1.16403,1.16417,1.16403,1.16417,335200001.0
2005-10-03 20:31:00,1.16428,1.16432,1.16416,1.16432,436200002.0
2005-10-03 20:32:00,1.16438,1.16465,1.16438,1.16465,188600003.0
2005-10-03 20:33:00,1.16465,1.16472,1.1646,1.16467,322799998.0
2005-10-03 20:34:00,1.16465,1.16473,1.16465,1.16473,88300000.0
2005-10-03 20:35:00,1.16475,1.16478,1.16462,1.16478,108600001.0
2005-10-03 20:36:00,1.16483,1.16488,1.16473,1.16476,434700004.0
2005-10-03 20:37:00,1.16473,1.16483,1.16473,1.16483,138500001.0
2005-10-03 20:38:00,1.16487,1.16498,1.16484,1.16498,381300000.0
2005-10-03 20:39:00,1.165,1.16513,1.16496,1.16513,471600002.0
2005-10-03 20:40:00,1.16512,1.16512,1.16487,1.16487,322500001.0
2005-10-03 20:41:00,1.16485,1.16506,1.16484,1.16506,456200000.0
2005-10-03 20:42:00,1.16512,1.16533,1.16505,1.16524,416100005.0
2005-10-03 20:43:00,1.16526,1.1653,1.16518,1.16526,189300000.0
2005-10-03 20:44:00,1.16529,1.16534,1.16517,1.16533,43100001.0
2005-10-03 20:45:00,1.16537,1.16548,1.16535,1.16542,179700000.0
2005-10-03 20:46:00,1.16545,1.16555,1.16545,1.16555,237299999.0
2005-10-03 20:47:00,1.16557,1.16561,1.16529,1.16544,191599999.0
2005-10-03 20:48:00,1.16538,1.16538,1.16517,1.16524,110800002.0
2005-10-03 20:49:00,1.16527,1.16534,1.1652,1.16534,431600000.0
2005-10-03 20:50:00,1.16532,1.1654,1.16532,1.1654,165099998.0
2005-10-03 20:51:00,1.16518,1.16518,1.16492,1.16503,72100001.0
2005-10-03 20:52:00,1.16543,1.16543,1.16528,1.16528,85999999.0
2005-10-03 20:53:00,1.1652,1.16525,1.16515,1.16515,264700001.0
2005-10-03 20:54:00,1.1652,1.16525,1.1651,1.16515,570499993.0
2005-10-03 20:55:00,1.16519,1.16519,1.16502,1.1651,246700003.0
2005-10-03 20:56:00,1.16511,1.1652,1.16506,1.1652,610900014.0
2005-10-03 20:57:00,1.16516,1.16518,1.16504,1.16512,381200002.0
2005-10-03 20:58:00,1.16511,1.16511,1.16496,1.16496,341599999.0
2005-10-03 20:59:00,1.16487,1.16503,1.16487,1.16503,182800001.0
2005-10-03 21:00:00,1.16507,1.16515,1.16499,1.16508,800800000.0
2005-10-03 21:01:00,1.16518,1.16523,1.16512,1.16519,650400003.0
2005-10-03 21:02:00,1.16515,1.1652,1.16515,1.16515,183100000.0
2005-10-03 21:03:00,1.16524,1.1653,1.1651,1.1651,373999993.0
2005-10-03 21:04:00,1.16509,1.16523,1.16506,1.16515,666299998.0
2005-10-03 21:05:00,1.16514,1.16514,1.16495,1.16509,839399997.0
2005-10-03 21:06:00,1.16515,1.16515,1.16498,1.16498,131600002.0
2005-10-03 21:07:00,1.165,1.16505,1.1649,1.16493,445199999.0
2005-10-03 21:08:00,1.1649,1.16505,1.1649,1.16505,200699999.0
2005-10-03 21:09:00,1.16498,1.16507,1.16497,1.16505,114100000.0
2005-10-03 21:10:00,1.16505,1.16505,1.16495,1.165,472900004.0
2005-10-03 21:11:00,1.16503,1.16513,1.16501,1.16504,395399998.0
2005-10-03 21:12:00,1.16473,1.16484,1.16465,1.1647,346600004.0
2005-10-03 21:13:00,1.16503,1.16505,1.16494,1.16494,471399999.0
2005-10-03 21:14:00,1.16502,1.16508,1.16497,1.16499,188600000.0
2005-10-03 21:15:00,1.16495,1.165,1.16495,1.16497,156800004.0
2005-10-03 21:16:00,1.16492,1.16498,1.1649,1.1649,180300002.0
2005-10-03 21:17:00,1.16497,1.165,1.16495,1.16497,82799998.0
2005-10-03 21:18:00,1.16498,1.16499,1.16492,1.16492,79100001.0
2005-10-03 21:19:00,1.16483,1.16488,1.16478,1.16478,156400001.0
2005-10-03 21:20:00,1.16475,1.16475,1.16475,1.16475,49400001.0
2005-10-03 21:21:00,1.16472,1.16472,1.16468,1.16468,21500000.0
2005-10-03 21:22:00,1.16462,1.16462,1.16457,1.16457,138300001.0
2005-10-03 21:23:00,1.16458,1.16472,1.16458,1.16472,22300000.0
2005-10-03 21:24:00,1.16466,1.16466,1.16451,1.16451,67600002.0
2005-10-03 21:25:00,1.1645,1.16453,1.1645,1.1645,63300001.0
2005-10-03 21:26:00,1.16447,1.16447,1.16433,1.16433,135199998.0
2005-10-03 21:27:00,1.16431,1.16434,1.16423,1.16423,118000002.0
2005-10-03 21:28:00,1.16421,1.16435,1.16421,1.16428,358100002.0
2005-10-03 21:29:00,1.16427,1.16427,1.16407,1.16414,156400000.0
2005-10-03 21:30:00,1.16423,1.16428,1.1642,1.16428,86899999.0
2005-10-03 21:31:00,1.16428,1.16428,1.16422,1.16422,73200001.0
2005-10-03 21:32:00,1.1642,1.1642,1.16412,1.1642,150399999.0
2005-10-03 21:33:00,1.16425,1.16425,1.16415,1.1642,82300000.0
2005-10-03 21:34:00,1.16417,1.16418,1.16412,1.16418,167599995.0
2005-10-03 21:35:00,1.1642,1.16423,1.1642,1.1642,68500001.0
2005-10-03 21:36:00,1.16417,1.1642,1.16415,1.16415,36700000.0
2005-10-03 21:37:00,1.16427,1.16427,1.1642,1.1642,83399999.0
2005-10-03 21:38:00,1.16417,1.16418,1.16412,1.16418,82700001.0
2005-10-03 21:39:00,1.16418,1.16418,1.1641,1.16412,334600002.0
2005-10-03 21:40:00,1.16414,1.16425,1.16413,1.16415,288700002.0
2005-10-03 21:41:00,1.1641,1.16411,1.16405,1.16411,71000000.0
2005-10-03 21:42:00,1.16407,1.16416,1.164,1.16416,91400001.0
2005-10-03 21:43:00,1.16422,1.16427,1.16421,1.16422,148300000.0
2005-10-03 21:44:00,1.16423,1.16423,1.16412,1.16412,165200001.0
2005-10-03 21:45:00,1.1641,1.1641,1.16401,1.16401,143800001.0
2005-10-03 21:46:00,1.164,1.16405,1.16395,1.16397,131499999.0
2005-10-03 21:47:00,1.16395,1.164,1.16395,1.16397,270500001.0
2005-10-03 21:48:00,1.164,1.164,1.16395,1.16398,111100004.0
2005-10-03 21:49:00,1.16396,1.16409,1.16395,1.16404,58199999.0
2005-10-03 21:50:00,1.16405,1.16417,1.16405,1.16417,76800000.0
2005-10-03 21:51:00,1.1642,1.1642,1.16412,1.16412,111300000.0
2005-10-03 21:52:00,1.16422,1.1643,1.16422,1.1643,79300000.0
2005-10-03 21:53:00,1.16433,1.16454,1.16433,1.16435,172299998.0
2005-10-03 21:54:00,1.16433,1.16456,1.16433,1.16443,136700000.0
2005-10-03 21:55:00,1.1645,1.1645,1.16447,1.1645,68700002.0
2005-10-03 21:56:00,1.16441,1.16447,1.16441,1.16447,12300000.0
2005-10-03 21:57:00,1.16435,1.16447,1.16435,1.16447,43300000.0
2005-10-03 21:58:00,1.16435,1.16447,1.16435,1.16443,64899999.0
2005-10-03 21:59:00,1.1643,1.16445,1.1643,1.1644,162500001.0
2005-10-03 22:00:00,1.1644,1.16445,1.1643,1.16433,177600000.0
2005-10-03 22:01:00,1.16438,1.1644,1.16437,1.16437,136900001.0
2005-10-03 22:02:00,1.16435,1.16451,1.16435,1.16447,364999997.0
2005-10-03 22:03:00,1.16445,1.1645,1.16445,1.1645,154799999.0
2005-10-03 22:04:00,1.16455,1.16455,1.16445,1.1645,118000001.0
2005-10-03 22:05:00,1.1645,1.16455,1.16445,1.16445,61799999.0
2005-10-03 22:06:00,1.16445,1.16465,1.16445,1.1646,150299998.0
2005-10-03 22:07:00,1.16468,1.16482,1.16461,1.16482,57399998.0
2005-10-03 22:08:00,1.16483,1.16485,1.1648,1.16485,197100001.0
2005-10-03 22:09:00,1.16475,1.16485,1.16475,1.16485,67600000.0
2005-10-03 22:10:00,1.16488,1.16493,1.16488,1.16489,103400001.0
2005-10-03 22:11:00,1.165,1.16519,1.165,1.16513,92000001.0
2005-10-03 22:12:00,1.1651,1.16515,1.1651,1.1651,185600004.0
2005-10-03 22:13:00,1.16514,1.16522,1.16514,1.16518,24100000.0
2005-10-03 22:14:00,1.16518,1.16518,1.16504,1.16507,85600002.0
2005-10-03 22:15:00,1.16507,1.16507,1.165,1.16505,104500002.0
2005-10-03 22:16:00,1.16505,1.16516,1.16501,1.16516,138700001.0
2005-10-03 22:17:00,1.16511,1.16522,1.16507,1.16522,44300001.0
2005-10-03 22:18:00,1.16525,1.16525,1.1652,1.1652,110099998.0
2005-10-03 22:19:00,1.16515,1.16522,1.16512,1.16512,31100000.0
2005-10-03 22:20:00,1.16498,1.16498,1.16473,1.16482,87699997.0
2005-10-03 22:21:00,1.16486,1.16495,1.16477,1.16477,223000000.0
2005-10-03 22:22:00,1.16475,1.16485,1.16475,1.16475,77300000.0
2005-10-03 22:23:00,1.16477,1.16477,1.16463,1.1647,88100001.0
2005-10-03 22:24:00,1.16472,1.16488,1.1646,1.1646,162599999.0
2005-10-03 22:25:00,1.16457,1.16457,1.1644,1.16449,67900000.0
2005-10-03 22:26:00,1.1645,1.16458,1.16439,1.16458,160799999.0
2005-10-03 22:27:00,1.1646,1.16465,1.1646,1.1646,380700002.0
2005-10-03 22:28:00,1.16452,1.16452,1.16442,1.16442,9600000.0
2005-10-03 22:29:00,1.16453,1.16467,1.16451,1.16455,213200004.0
2005-10-03 22:30:00,1.16455,1.16455,1.1645,1.16455,89600002.0
2005-10-03 22:31:00,1.16456,1.16456,1.16449,1.16449,56600001.0
2005-10-03 22:32:00,1.16447,1.16461,1.16443,1.1646,119700000.0
2005-10-03 22:33:00,1.16466,1.16471,1.16455,1.1647,119900000.0
2005-10-03 22:34:00,1.16467,1.16481,1.16467,1.16477,262100005.0
2005-10-03 22:35:00,1.16488,1.16493,1.16486,1.16488,172100000.0
2005-10-03 22:36:00,1.16497,1.16511,1.16497,1.16511,140899998.0
2005-10-03 22:37:00,1.16512,1.16512,1.16482,1.16482,115799999.0
2005-10-03 22:38:00,1.16488,1.16506,1.16488,1.16505,96599999.0
2005-10-03 22:39:00,1.16512,1.16512,1.16492,1.16493,167800003.0
2005-10-03 22:40:00,1.16508,1.16509,1.16504,1.16504,67099999.0
2005-10-03 22:41:00,1.16507,1.16513,1.16505,1.16508,21800000.0
2005-10-03 22:42:00,1.16517,1.16522,1.16517,1.16522,40800001.0
2005-10-03 22:43:00,1.16524,1.16534,1.16517,1.16523,280300001.0
2005-10-03 22:44:00,1.16523,1.16535,1.16523,1.16525,149299998.0
2005-10-03 22:45:00,1.16525,1.1653,1.16525,1.1653,11100000.0
2005-10-03 22:46:00,1.16535,1.16539,1.16525,1.16539,95399999.0
2005-10-03 22:47:00,1.1654,1.16554,1.1654,1.16549,67999998.0
2005-10-03 22:48:00,1.1654,1.1654,1.16535,1.16535,124400002.0
2005-10-03 22:49:00,1.1654,1.1654,1.16535,1.16535,77400000.0
2005-10-03 22:50:00,1.1654,1.16545,1.16535,1.16535,71799999.0
2005-10-03 22:51:00,1.16545,1.16545,1.16535,1.16542,75700000.0
2005-10-03 22:52:00,1.1649,1.16526,1.1649,1.16498,146099998.0
2005-10-03 22:53:00,1.1653,1.16538,1.16524,1.16527,81900000.0
2005-10-03 22:54:00,1.16527,1.16535,1.16527,1.16533,37800000.0
2005-10-03 22:55:00,1.1655,1.16554,1.16533,1.16542,201500002.0
2005-10-03 22:56:00,1.16547,1.16548,1.16545,1.16548,45600000.0
2005-10-03 22:57:00,1.16548,1.16551,1.16543,1.16543,117900001.0
2005-10-03 22:58:00,1.1655,1.1655,1.1654,1.1655,56800000.0
2005-10-03 22:59:00,1.16545,1.16545,1.16515,1.16525,139600000.0
2005-10-03 23:00:00,1.16517,1.16552,1.16517,1.16523,60300000.0
2005-10-03 23:01:00,1.16542,1.16543,1.16503,1.16512,161900002.0
2005-10-03 23:02:00,1.16522,1.16535,1.16503,1.16519,74200000.0
2005-10-03 23:03:00,1.16507,1.16517,1.16485,1.16509,31900000.0
2005-10-03 23:04:00,1.16523,1.16523,1.16491,1.16508,97000001.0
2005-10-03 23:05:00,1.1652,1.16527,1.16493,1.16518,79199998.0
2005-10-03 23:06:00,1.1654,1.16558,1.16529,1.16542,119900001.0
2005-10-03 23:07:00,1.16562,1.16562,1.16521,1.16536,178100002.0
2005-10-03 23:08:00,1.16537,1.16545,1.16521,1.16528,142900000.0
2005-10-03 23:09:00,1.16528,1.1656,1.16527,1.16553,107000001.0
2005-10-03 23:10:00,1.16554,1.16568,1.16538,1.1655,45300000.0
2005-10-03 23:11:00,1.16552,1.16552,1.16521,1.16527,85100001.0
2005-10-03 23:12:00,1.16547,1.16556,1.16529,1.16534,100499999.0
2005-10-03 23:13:00,1.16535,1.1657,1.16529,1.1657,86000000.0
2005-10-03 23:14:00,1.16556,1.16557,1.16515,1.16515,71400001.0
2005-10-03 23:15:00,1.16528,1.16542,1.16512,1.16533,159900001.0
2005-10-03 23:16:00,1.16538,1.16575,1.16538,1.16549,15700000.0
2005-10-03 23:17:00,1.16565,1.16574,1.16546,1.16549,181399999.0
2005-10-03 23:18:00,1.16565,1.16602,1.16559,1.16602,194099998.0
2005-10-03 23:19:00,1.16597,1.166,1.16562,1.16572,181100001.0
2005-10-03 23:20:00,1.16568,1.16586,1.16566,1.16573,161800002.0
2005-10-03 23:21:00,1.16558,1.16564,1.1655,1.16563,241500001.0
2005-10-03 23:22:00,1.16581,1.16595,1.16565,1.16591,85199999.0
2005-10-03 23:23:00,1.16612,1.16621,1.1657,1.16581,106299999.0
2005-10-03 23:24:00,1.1658,1.16582,1.16554,1.16567,140999998.0
2005-10-03 23:25:00,1.166,1.16606,1.16569,1.16601,80900000.0
2005-10-03 23:26:00,1.16591,1.16593,1.16544,1.16593,90799999.0
2005-10-03 23:27:00,1.16597,1.16603,1.16586,1.1659,143099999.0
2005-10-03 23:28:00,1.16585,1.16589,1.16573,1.16578,64600001.0
2005-10-03 23:29:00,1.16579,1.16594,1.16567,1.16585,104100000.0
2005-10-03 23:30:00,1.16578,1.16613,1.16575,1.1661,186399998.0
2005-10-03 23:31:00,1.16568,1.16582,1.16568,1.16582,12800000.0
2005-10-03 23:32:00,1.16581,1.16591,1.16571,1.1659,83400002.0
2005-10-03 23:33:00,1.16597,1.16613,1.16597,1.16613,103790003.0
2005-10-03 23:34:00,1.16609,1.16611,1.16598,1.16607,143300002.0
2005-10-03 23:35:00,1.1659,1.16602,1.1659,1.166,158400001.0
2005-10-03 23:36:00,1.16591,1.16594,1.16591,1.16594,22700001.0
2005-10-03 23:37:00,1.16598,1.16602,1.16583,1.16585,132600003.0
2005-10-03 23:38:00,1.16557,1.16573,1.16545,1.16545,129500000.0
2005-10-03 23:39:00,1.16587,1.1659,1.16587,1.1659,37500000.0
2005-10-03 23:40:00,1.1658,1.16587,1.16574,1.16577,120700000.0
2005-10-03 23:41:00,1.16561,1.16561,1.16534,1.16534,72800000.0
2005-10-03 23:42:00,1.16532,1.16553,1.16516,1.16528,190300000.0
2005-10-03 23:43:00,1.16542,1.16569,1.16542,1.16567,62900000.0
2005-10-03 23:44:00,1.1657,1.16607,1.16556,1.16607,179900000.0
2005-10-03 23:45:00,1.1659,1.16604,1.16578,1.16583,123599998.0
2005-10-03 23:46:00,1.16592,1.16592,1.16575,1.16575,39899999.0
2005-10-03 23:47:00,1.16588,1.16599,1.1658,1.1658,138699998.0
2005-10-03 23:48:00,1.16582,1.16596,1.16577,1.16577,129800002.0
2005-10-03 23:49:00,1.1658,1.16608,1.16579,1.16608,64699999.0
2005-10-03 23:50:00,1.16611,1.16613,1.16589,1.16591,124900001.0
2005-10-03 23:51:00,1.16583,1.16604,1.16581,1.16593,86900002.0
2005-10-03 23:52:00,1.16574,1.16601,1.16568,1.16584,140700001.0
2005-10-03 23:53:00,1.16583,1.16603,1.16578,1.1659,165100002.0
2005-10-03 23:54:00,1.16595,1.16595,1.16585,1.16585,32500000.0
2005-10-03 23:55:00,1.16577,1.16614,1.16577,1.16614,92400001.0
2005-10-03 23:56:00,1.16593,1.16608,1.16579,1.16579,158100003.0
2005-10-03 23:57:00,1.16594,1.16594,1.16586,1.16586,32599999.0
2005-10-03 23:58:00,1.16578,1.16606,1.16578,1.16606,24200000.0
2005-10-03 23:59:00,1.16601,1.16602,1.16601,1.16602,33199999.0
2005-10-04 00:00:00,1.16603,1.16603,1.16592,1.16592,59500000.0
2005-10-04 00:01:00,1.16566,1.16593,1.16558,1.16585,47200001.0
2005-10-04 00:02:00,1.16592,1.16595,1.16585,1.16595,120299997.0
2005-10-04 00:03:00,1.1659,1.1659,1.1657,1.16574,86100001.0
2005-10-04 00:04:00,1.16593,1.16593,1.16578,1.16588,105900002.0
2005-10-04 00:05:00,1.16585,1.16595,1.16585,1.16595,28000000.0
2005-10-04 00:06:00,1.16615,1.16631,1.16592,1.16631,93900001.0
2005-10-04 00:07:00,1.16625,1.16645,1.16604,1.16612,101400000.0
2005-10-04 00:08:00,1.16595,1.16624,1.16585,1.16624,143899998.0
2005-10-04 00:09:00,1.16608,1.1662,1.16589,1.16594,104800000.0
2005-10-04 00:10:00,1.1659,1.16595,1.1659,1.1659,62300001.0
2005-10-04 00:11:00,1.16592,1.16598,1.16588,1.16598,97799999.0
2005-10-04 00:12:00,1.16605,1.16617,1.16595,1.16595,212299999.0
2005-10-04 00:13:00,1.166,1.16605,1.16597,1.16605,35000000.0
2005-10-04 00:14:00,1.166,1.16609,1.16597,1.16608,116900001.0
2005-10-04 00:15:00,1.16606,1.16619,1.16579,1.16619,46100001.0
2005-10-04 00:16:00,1.16607,1.16607,1.1659,1.16593,98000000.0
2005-10-04 00:17:00,1.1659,1.16621,1.1659,1.16612,158100000.0
2005-10-04 00:18:00,1.1662,1.16653,1.1662,1.16653,88499999.0
2005-10-04 00:19:00,1.16639,1.1666,1.16614,1.1666,64400001.0
2005-10-04 00:20:00,1.1661,1.16615,1.16602,1.1661,78000001.0
2005-10-04 00:21:00,1.16679,1.16703,1.1667,1.16703,122000001.0
2005-10-04 00:22:00,1.1662,1.16624,1.16617,1.16624,49199999.0
2005-10-04 00:23:00,1.1663,1.16635,1.16625,1.16635,146499996.0
2005-10-04 00:24:00,1.16625,1.16625,1.16615,1.1662,101000002.0
2005-10-04 00:25:00,1.16617,1.16629,1.16613,1.16626,66800001.0
2005-10-04 00:26:00,1.1663,1.1663,1.16625,1.16625,56300000.0
2005-10-04 00:27:00,1.1663,1.1663,1.16625,1.1663,94500001.0
2005-10-04 00:28:00,1.16632,1.16638,1.16629,1.16638,96200000.0
2005-10-04 00:29:00,1.16635,1.16642,1.16626,1.16626,98500000.0
2005-10-04 00:30:00,1.16628,1.16635,1.16628,1.16633,35300000.0
2005-10-04 00:31:00,1.16643,1.16653,1.16641,1.16643,59500000.0
2005-10-04 00:32:00,1.16655,1.16668,1.16655,1.16655,100800001.0
2005-10-04 00:33:00,1.16652,1.16656,1.16652,1.16656,62000000.0
2005-10-04 00:34:00,1.16667,1.16675,1.16657,1.16675,69299999.0
2005-10-04 00:35:00,1.16652,1.16668,1.16637,1.16668,155099999.0
2005-10-04 00:36:00,1.16678,1.16692,1.16636,1.16636,114600000.0
2005-10-04 00:37:00,1.16675,1.16678,1.16675,1.16678,5600000.0
2005-10-04 00:38:00,1.16658,1.16658,1.16641,1.16641,39600001.0
2005-10-04 00:39:00,1.16641,1.16651,1.16627,1.16627,167299998.0
2005-10-04 00:40:00,1.16639,1.16657,1.16639,1.16657,50300000.0
2005-10-04 00:41:00,1.1666,1.16665,1.1666,1.16665,23900000.0
2005-10-04 00:42:00,1.16665,1.16665,1.1666,1.1666,23900000.0
2005-10-04 00:43:00,1.16655,1.16665,1.16655,1.16665,111900001.0
2005-10-04 00:44:00,1.16655,1.1666,1.16643,1.16643,112599999.0
2005-10-04 00:45:00,1.1664,1.16645,1.16633,1.1664,72100000.0
2005-10-04 00:46:00,1.16618,1.16634,1.16604,1.16618,198299999.0
2005-10-04 00:47:00,1.1664,1.16645,1.16633,1.1664,167600002.0
2005-10-04 00:48:00,1.16638,1.16643,1.1663,1.16643,91800001.0
2005-10-04 00:49:00,1.16635,1.16651,1.16626,1.16646,85500001.0
2005-10-04 00:50:00,1.16657,1.16657,1.16604,1.16604,113200002.0
2005-10-04 00:51:00,1.16612,1.16634,1.16612,1.16614,75300000.0
2005-10-04 00:52:00,1.16632,1.16656,1.16632,1.16652,89099999.0
2005-10-04 00:53:00,1.16652,1.1667,1.16643,1.16656,73000000.0
2005-10-04 00:54:00,1.1666,1.16661,1.16632,1.1664,141800000.0
2005-10-04 00:55:00,1.16652,1.16658,1.16623,1.16623,53600000.0
2005-10-04 00:56:00,1.1664,1.16656,1.1664,1.16655,110199999.0
2005-10-04 00:57:00,1.1666,1.16665,1.16653,1.16663,140099998.0
2005-10-04 00:58:00,1.16653,1.16653,1.16638,1.16647,69500001.0
2005-10-04 00:59:00,1.16649,1.16649,1.16642,1.16642,19100000.0
2005-10-04 01:00:00,1.16635,1.16637,1.16625,1.16637,83200000.0
2005-10-04 01:01:00,1.16621,1.16621,1.16522,1.16522,91500000.0
2005-10-04 01:02:00,1.16527,1.16615,1.16527,1.16615,90499999.0
2005-10-04 01:03:00,1.16635,1.16635,1.16623,1.16635,77200002.0
2005-10-04 01:04:00,1.1663,1.16635,1.16625,1.1663,69000001.0
2005-10-04 01:05:00,1.16633,1.16633,1.1661,1.1662,118599998.0
2005-10-04 01:06:00,1.16581,1.16598,1.16579,1.16598,68999999.0
2005-10-04 01:07:00,1.16623,1.16627,1.16623,1.16627,7300000.0
2005-10-04 01:08:00,1.16598,1.16627,1.16592,1.16625,112500002.0
2005-10-04 01:09:00,1.16624,1.16629,1.16602,1.16611,49500000.0
2005-10-04 01:10:00,1.1663,1.1663,1.16622,1.16622,86099999.0
2005-10-04 01:11:00,1.1662,1.1662,1.1662,1.1662,9600000.0
2005-10-04 01:12:00,1.16623,1.1663,1.16623,1.1663,15200000.0
2005-10-04 01:13:00,1.16642,1.1665,1.16617,1.16648,134400000.0
2005-10-04 01:14:00,1.16607,1.16632,1.16606,1.16626,67100000.0
2005-10-04 01:15:00,1.16634,1.16634,1.16616,1.16616,117800000.0
2005-10-04 01:16:00,1.16629,1.16637,1.16628,1.16634,106900000.0
2005-10-04 01:17:00,1.16631,1.16635,1.16613,1.16625,74400002.0
2005-10-04 01:18:00,1.1661,1.16633,1.16604,1.16633,54600000.0
2005-10-04 01:19:00,1.1663,1.16641,1.16618,1.16624,183500001.0
2005-10-04 01:20:00,1.16627,1.1664,1.16613,1.16619,77799999.0
2005-10-04 01:21:00,1.16642,1.16648,1.16606,1.16606,158300002.0
2005-10-04 01:22:00,1.16623,1.16642,1.16621,1.16639,151900003.0
2005-10-04 01:23:00,1.16645,1.16645,1.16617,1.16628,167999999.0
2005-10-04 01:24:00,1.16636,1.16636,1.16626,1.16626,50800000.0
2005-10-04 01:25:00,1.1663,1.16633,1.16625,1.16633,48800000.0
2005-10-04 01:26:00,1.1663,1.1663,1.1663,1.1663,32000000.0
2005-10-04 01:27:00,1.1663,1.1663,1.16623,1.16625,47500000.0
2005-10-04 01:28:00,1.16623,1.1665,1.16615,1.1665,27300000.0
2005-10-04 01:29:00,1.16653,1.16653,1.16614,1.16628,70599999.0
2005-10-04 01:30:00,1.16627,1.16631,1.16627,1.16631,38400000.0
2005-10-04 01:31:00,1.16642,1.16648,1.16641,1.16648,10400000.0
2005-10-04 01:32:00,1.1663,1.16658,1.16619,1.16647,202300001.0
2005-10-04 01:33:00,1.16645,1.1665,1.16612,1.16612,70899998.0
2005-10-04 01:34:00,1.16619,1.16645,1.16619,1.16645,127300004.0
2005-10-04 01:35:00,1.16622,1.16656,1.16615,1.16656,126700002.0
2005-10-04 01:36:00,1.16657,1.16674,1.1663,1.1663,61700002.0
2005-10-04 01:37:00,1.16633,1.16654,1.16633,1.16654,139500000.0
2005-10-04 01:38:00,1.16644,1.16659,1.16643,1.16643,96499999.0
2005-10-04 01:39:00,1.16636,1.16636,1.16628,1.1663,66400002.0
2005-10-04 01:40:00,1.16622,1.16622,1.16581,1.16596,110600001.0
2005-10-04 01:41:00,1.16585,1.16615,1.16583,1.16602,67600000.0
2005-10-04 01:42:00,1.16598,1.16601,1.1658,1.16601,56200000.0
2005-10-04 01:43:00,1.16618,1.1662,1.16616,1.1662,90300002.0
2005-10-04 01:44:00,1.1658,1.16611,1.16571,1.16608,65500000.0
2005-10-04 01:45:00,1.1659,1.16603,1.16578,1.16603,80300000.0
2005-10-04 01:46:00,1.16588,1.16608,1.16584,1.16587,78200002.0
2005-10-04 01:47:00,1.16602,1.16608,1.16602,1.16608,28100000.0
2005-10-04 01:48:00,1.16602,1.16602,1.16583,1.16583,10100000.0
2005-10-04 01:49:00,1.16577,1.16595,1.16577,1.16586,113000002.0
2005-10-04 01:50:00,1.16573,1.16613,1.16561,1.16609,85300001.0
2005-10-04 01:51:00,1.16589,1.16589,1.16588,1.16588,35200000.0
2005-10-04 01:52:00,1.16603,1.16605,1.16589,1.16596,48000001.0
2005-10-04 01:53:00,1.16604,1.16628,1.16604,1.1662,202700000.0
2005-10-04 01:54:00,1.16607,1.16615,1.16592,1.16592,51900000.0
2005-10-04 01:55:00,1.1659,1.16603,1.1659,1.16599,121100000.0
2005-10-04 01:56:00,1.16615,1.1662,1.16592,1.16607,121300002.0
2005-10-04 01:57:00,1.16601,1.16619,1.16588,1.16601,79199999.0
2005-10-04 01:58:00,1.16624,1.16631,1.16591,1.1661,110700003.0
2005-10-04 01:59:00,1.16615,1.1662,1.16615,1.1662,44599999.0
2005-10-04 02:00:00,1.16613,1.1662,1.16612,1.16612,141599999.0
2005-10-04 02:01:00,1.16623,1.16623,1.16623,1.16623,14500000.0
2005-10-04 02:02:00,1.1662,1.1662,1.1662,1.1662,14400000.0
2005-10-04 02:03:00,1.16618,1.16625,1.1661,1.16622,101599999.0
2005-10-04 02:04:00,1.16616,1.16616,1.1659,1.1659,61400000.0
2005-10-04 02:05:00,1.16595,1.16595,1.16582,1.1659,145500000.0
2005-10-04 02:06:00,1.16583,1.1661,1.16583,1.1661,38300000.0
2005-10-04 02:07:00,1.16607,1.16607,1.1658,1.16584,82100002.0
2005-10-04 02:08:00,1.16594,1.16597,1.16575,1.16589,72100002.0
2005-10-04 02:09:00,1.1661,1.1661,1.16605,1.16605,5600000.0
2005-10-04 02:10:00,1.16608,1.16618,1.16608,1.1661,100700002.0
2005-10-04 02:11:00,1.1661,1.1661,1.16605,1.1661,82600001.0
2005-10-04 02:12:00,1.16578,1.16578,1.16559,1.16566,70200001.0
2005-10-04 02:13:00,1.1661,1.1661,1.1661,1.1661,22400000.0
2005-10-04 02:14:00,1.16607,1.16607,1.16603,1.16603,9400000.0
2005-10-04 02:15:00,1.16605,1.16605,1.16595,1.16605,100900001.0
2005-10-04 02:16:00,1.16558,1.16579,1.16556,1.16579,162300001.0
2005-10-04 02:17:00,1.16601,1.16601,1.16596,1.16596,15400000.0
2005-10-04 02:18:00,1.16559,1.16569,1.16553,1.16566,175299999.0
2005-10-04 02:19:00,1.16579,1.16588,1.1657,1.16588,134300003.0
2005-10-04 02:20:00,1.16585,1.16594,1.16585,1.16587,123999998.0
2005-10-04 02:21:00,1.16575,1.1658,1.16575,1.1658,15100000.0
2005-10-04 02:22:00,1.16563,1.16597,1.16555,1.16597,123999998.0
2005-10-04 02:23:00,1.16588,1.16591,1.16557,1.16581,66999999.0
2005-10-04 02:24:00,1.16577,1.1659,1.16556,1.1659,133300000.0
2005-10-04 02:25:00,1.16585,1.16586,1.16564,1.1658,199500000.0
2005-10-04 02:26:00,1.16617,1.16618,1.16568,1.16581,136199997.0
2005-10-04 02:27:00,1.16581,1.16583,1.16564,1.16572,165100000.0
2005-10-04 02:28:00,1.16585,1.16586,1.16583,1.16583,66299998.0
2005-10-04 02:29:00,1.16533,1.16561,1.16533,1.16545,139200002.0
2005-10-04 02:30:00,1.16592,1.16592,1.1659,1.1659,80600000.0
2005-10-04 02:31:00,1.16583,1.16591,1.16583,1.16586,64200002.0
2005-10-04 02:32:00,1.16595,1.16595,1.1659,1.1659,75700001.0
2005-10-04 02:33:00,1.16595,1.16595,1.1659,1.1659,79400001.0
2005-10-04 02:34:00,1.16588,1.1659,1.16585,1.1659,121900002.0
2005-10-04 02:35:00,1.16595,1.16595,1.16585,1.16585,34199999.0
2005-10-04 02:36:00,1.1657,1.1659,1.16558,1.1659,153199999.0
2005-10-04 02:37:00,1.16592,1.16592,1.16578,1.16578,61100001.0
2005-10-04 02:38:00,1.16576,1.16588,1.16576,1.16588,81800002.0
2005-10-04 02:39:00,1.16595,1.16599,1.1655,1.16565,115000000.0
2005-10-04 02:40:00,1.16582,1.16585,1.16582,1.16585,54199998.0
2005-10-04 02:41:00,1.1659,1.1659,1.16585,1.16585,20199999.0
2005-10-04 02:42:00,1.16587,1.16594,1.1656,1.16561,69299999.0
2005-10-04 02:43:00,1.1659,1.1659,1.16563,1.16563,90700000.0
2005-10-04 02:44:00,1.16563,1.16582,1.16563,1.1658,143700002.0
2005-10-04 02:45:00,1.16575,1.16575,1.16575,1.16575,800000.0
2005-10-04 02:46:00,1.16575,1.16575,1.16575,1.16575,21700001.0
2005-10-04 02:47:00,1.16568,1.16568,1.16553,1.16557,156100001.0
2005-10-04 02:48:00,1.16557,1.16557,1.16533,1.16533,90200000.0
2005-10-04 02:49:00,1.16528,1.16528,1.16517,1.16517,21600000.0
2005-10-04 02:50:00,1.16508,1.16508,1.16508,1.16508,22500000.0
2005-10-04 02:51:00,1.165,1.165,1.16468,1.16482,98700002.0
2005-10-04 02:52:00,1.16478,1.16481,1.16469,1.16478,112800000.0
2005-10-04 02:53:00,1.16466,1.16471,1.16457,1.16458,75999999.0
2005-10-04 02:54:00,1.1645,1.1645,1.1645,1.1645,40100000.0
2005-10-04 02:55:00,1.1644,1.1644,1.16422,1.16422,7900000.0
2005-10-04 02:56:00,1.16419,1.16419,1.16416,1.16416,26300000.0
2005-10-04 02:57:00,1.16416,1.16416,1.16409,1.16409,95000000.0
2005-10-04 02:58:00,1.16424,1.16424,1.16421,1.16421,66399997.0
2005-10-04 02:59:00,1.16435,1.16454,1.1642,1.16449,76100000.0
2005-10-04 03:00:00,1.16426,1.16426,1.16409,1.1642,57500001.0
2005-10-04 03:01:00,1.16417,1.16423,1.16417,1.16423,34000000.0
2005-10-04 03:02:00,1.16433,1.16435,1.1642,1.16435,149900003.0
2005-10-04 03:03:00,1.16443,1.16457,1.16442,1.16446,71099998.0
2005-10-04 03:04:00,1.16437,1.16437,1.16402,1.16402,44899999.0
2005-10-04 03:05:00,1.16413,1.16436,1.16413,1.1643,128199999.0
2005-10-04 03:06:00,1.1643,1.1643,1.16415,1.16427,72200000.0
2005-10-04 03:07:00,1.16424,1.16424,1.16424,1.16424,8900000.0
2005-10-04 03:08:00,1.16423,1.16429,1.16421,1.16424,71900000.0
2005-10-04 03:09:00,1.16427,1.16434,1.1642,1.16428,62100001.0
2005-10-04 03:10:00,1.16419,1.1642,1.16419,1.1642,5100000.0
2005-10-04 03:11:00,1.16426,1.16426,1.16424,1.16424,18300000.0
2005-10-04 03:12:00,1.1642,1.16432,1.16409,1.16415,148100002.0
2005-10-04 03:13:00,1.1644,1.1644,1.16412,1.16412,26900001.0
2005-10-04 03:14:00,1.16413,1.16421,1.1641,1.16413,63700000.0
2005-10-04 03:15:00,1.16415,1.1642,1.16413,1.16413,47700000.0
2005-10-04 03:16:00,1.1642,1.16428,1.1642,1.16428,42399998.0
2005-10-04 03:17:00,1.16423,1.16425,1.16415,1.16415,113100001.0
2005-10-04 03:18:00,1.16425,1.16425,1.16412,1.16423,140600001.0
2005-10-04 03:19:00,1.16413,1.16415,1.16413,1.16413,23200000.0
2005-10-04 03:20:00,1.16419,1.16419,1.16416,1.16416,33500001.0
2005-10-04 03:21:00,1.16422,1.16422,1.1641,1.16417,139899997.0
2005-10-04 03:22:00,1.16408,1.16408,1.16391,1.16393,42100000.0
2005-10-04 03:23:00,1.16379,1.16393,1.16379,1.16382,77899999.0
2005-10-04 03:24:00,1.16375,1.1638,1.16367,1.16374,110400002.0
2005-10-04 03:25:00,1.16355,1.16384,1.16351,1.16379,69899999.0
2005-10-04 03:26:00,1.16381,1.16381,1.16369,1.16372,109100001.0
2005-10-04 03:27:00,1.16368,1.1637,1.16368,1.1637,34300000.0
2005-10-04 03:28:00,1.1637,1.1637,1.1637,1.1637,9500000.0
2005-10-04 03:29:00,1.16328,1.16352,1.16317,1.16344,161300003.0
2005-10-04 03:30:00,1.16374,1.16393,1.16374,1.1639,69999999.0
2005-10-04 03:31:00,1.16394,1.16394,1.16385,1.16393,18400000.0
2005-10-04 03:32:00,1.16393,1.164,1.16386,1.16392,69899998.0
2005-10-04 03:33:00,1.1638,1.16392,1.1638,1.16392,41400000.0
2005-10-04 03:34:00,1.16388,1.16395,1.16388,1.16395,54400001.0
2005-10-04 03:35:00,1.16361,1.16383,1.16356,1.16368,99500000.0
2005-10-04 03:36:00,1.16375,1.16381,1.16352,1.16359,94600001.0
2005-10-04 03:37:00,1.16366,1.16377,1.16347,1.16361,116399999.0
2005-10-04 03:38:00,1.16377,1.16382,1.16352,1.16355,119899999.0
2005-10-04 03:39:00,1.16363,1.16388,1.16363,1.16388,54000000.0
2005-10-04 03:40:00,1.16405,1.16408,1.16381,1.16404,117500002.0
2005-10-04 03:41:00,1.16407,1.16432,1.16387,1.16432,52999999.0
2005-10-04 03:42:00,1.16385,1.1639,1.16385,1.1639,23300000.0
2005-10-04 03:43:00,1.1638,1.16396,1.16367,1.16383,116200001.0
2005-10-04 03:44:00,1.16394,1.16404,1.16392,1.16392,116000001.0
2005-10-04 03:45:00,1.16397,1.16411,1.16397,1.16398,108900000.0
2005-10-04 03:46:00,1.16419,1.16434,1.16419,1.16434,12000000.0
2005-10-04 03:47:00,1.16442,1.16442,1.16414,1.1642,123599998.0
2005-10-04 03:48:00,1.16412,1.16413,1.16399,1.16399,108600000.0
2005-10-04 03:49:00,1.16406,1.16422,1.16406,1.16421,134700000.0
2005-10-04 03:50:00,1.16417,1.16423,1.16417,1.16423,19999999.0
2005-10-04 03:51:00,1.1641,1.1641,1.1641,1.1641,800000.0
2005-10-04 03:52:00,1.16418,1.16418,1.16411,1.16418,14800000.0
2005-10-04 03:53:00,1.16423,1.16423,1.1641,1.16417,124200003.0
2005-10-04 03:54:00,1.1641,1.1641,1.16405,1.1641,59300000.0
2005-10-04 03:55:00,1.16374,1.16384,1.16367,1.16376,73099999.0
2005-10-04 03:56:00,1.16387,1.16398,1.16367,1.1639,138500001.0
2005-10-04 03:57:00,1.16414,1.16418,1.16396,1.16406,156200000.0
2005-10-04 03:58:00,1.16399,1.16405,1.16392,1.16405,140500001.0
2005-10-04 03:59:00,1.16405,1.16405,1.16405,1.16405,39900002.0
2005-10-04 04:00:00,1.16402,1.16413,1.16402,1.16413,49700001.0
2005-10-04 04:01:00,1.16415,1.16415,1.16402,1.16402,44200000.0
2005-10-04 04:02:00,1.16415,1.16415,1.16415,1.16415,34500000.0
2005-10-04 04:03:00,1.16376,1.16401,1.16366,1.16401,106899999.0
2005-10-04 04:04:00,1.16415,1.16415,1.16405,1.16405,35300000.0
2005-10-04 04:05:00,1.16409,1.16425,1.16409,1.16425,49500000.0
2005-10-04 04:06:00,1.16439,1.16453,1.16439,1.16453,43000001.0
2005-10-04 04:07:00,1.1646,1.16465,1.16455,1.16465,71100002.0
2005-10-04 04:08:00,1.16455,1.16455,1.16443,1.16455,55399998.0
2005-10-04 04:09:00,1.1646,1.16461,1.16454,1.16461,48000000.0
2005-10-04 04:10:00,1.1646,1.1646,1.1645,1.1646,202400000.0
2005-10-04 04:11:00,1.16455,1.1646,1.16455,1.1646,12800000.0
2005-10-04 04:12:00,1.16457,1.16457,1.16422,1.16439,123100000.0
2005-10-04 04:13:00,1.164,1.16442,1.16387,1.16433,131400001.0
2005-10-04 04:14:00,1.16427,1.16445,1.16405,1.16431,143800000.0
2005-10-04 04:15:00,1.1643,1.16438,1.16401,1.16409,51900001.0
2005-10-04 04:16:00,1.16435,1.1644,1.16435,1.1644,15900000.0
2005-10-04 04:17:00,1.1643,1.16438,1.1643,1.16438,24699999.0
2005-10-04 04:18:00,1.16442,1.16451,1.16436,1.16436,152800000.0
2005-10-04 04:19:00,1.1643,1.16441,1.16396,1.16418,96700000.0
2005-10-04 04:20:00,1.16445,1.16445,1.1644,1.1644,19099999.0
2005-10-04 04:21:00,1.16437,1.16448,1.16435,1.16447,107800003.0
2005-10-04 04:22:00,1.16445,1.16455,1.16443,1.16452,76099999.0
2005-10-04 04:23:00,1.16433,1.16446,1.16413,1.16416,156399996.0
2005-10-04 04:24:00,1.16444,1.16455,1.16443,1.16445,71000000.0
2005-10-04 04:25:00,1.1645,1.1645,1.1645,1.1645,3100000.0
2005-10-04 04:26:00,1.16441,1.16441,1.16439,1.16439,8000000.0
2005-10-04 04:27:00,1.16434,1.16437,1.16416,1.16437,76599998.0
2005-10-04 04:28:00,1.16408,1.1642,1.16385,1.16417,93900000.0
2005-10-04 04:29:00,1.1643,1.16433,1.1642,1.16425,104100000.0
2005-10-04 04:30:00,1.16424,1.16428,1.16421,1.16428,49499999.0
2005-10-04 04:31:00,1.16425,1.16425,1.16415,1.1642,58000000.0
2005-10-04 04:32:00,1.16389,1.16409,1.16388,1.16389,95100000.0
2005-10-04 04:33:00,1.16414,1.16419,1.16405,1.16407,78700001.0
2005-10-04 04:34:00,1.1641,1.16415,1.16405,1.1641,80100002.0
2005-10-04 04:35:00,1.16412,1.16412,1.1641,1.1641,22300001.0
2005-10-04 04:36:00,1.1639,1.16421,1.16386,1.16407,169100001.0
2005-10-04 04:37:00,1.16381,1.16401,1.16377,1.16377,108900001.0
2005-10-04 04:38:00,1.1641,1.16421,1.1641,1.1642,124500000.0
2005-10-04 04:39:00,1.16414,1.16414,1.16414,1.16414,23200000.0
2005-10-04 04:40:00,1.16411,1.16423,1.16411,1.16423,108200000.0
2005-10-04 04:41:00,1.1643,1.1643,1.16425,1.16425,56600000.0
2005-10-04 04:42:00,1.16428,1.16428,1.16417,1.16427,63599999.0
2005-10-04 04:43:00,1.16423,1.16427,1.16408,1.16426,110000001.0
2005-10-04 04:44:00,1.1643,1.1643,1.1643,1.1643,9600000.0
2005-10-04 04:45:00,1.16414,1.16419,1.16385,1.16396,84700001.0
2005-10-04 04:46:00,1.16428,1.16428,1.16417,1.16421,78499999.0
2005-10-04 04:47:00,1.16415,1.16425,1.16415,1.16417,94000001.0
2005-10-04 04:48:00,1.16427,1.16437,1.16427,1.16437,36700000.0
2005-10-04 04:49:00,1.16445,1.16445,1.1642,1.1642,123800000.0
2005-10-04 04:50:00,1.16396,1.16431,1.1639,1.16422,142099999.0
2005-10-04 04:51:00,1.16428,1.16434,1.16419,1.1643,120900002.0
2005-10-04 04:52:00,1.16413,1.16422,1.16385,1.16422,130300002.0
2005-10-04 04:53:00,1.1644,1.16449,1.16394,1.16394,72800001.0
2005-10-04 04:54:00,1.16417,1.16427,1.16398,1.16416,75200001.0
2005-10-04 04:55:00,1.16421,1.1643,1.16406,1.16413,149700002.0
2005-10-04 04:56:00,1.16408,1.16442,1.16398,1.16439,125499998.0
2005-10-04 04:57:00,1.16439,1.16446,1.16433,1.16446,81099999.0
2005-10-04 04:58:00,1.1645,1.1645,1.1645,1.1645,39400000.0
2005-10-04 04:59:00,1.16472,1.16472,1.16452,1.16472,94800000.0
2005-10-04 05:00:00,1.16482,1.16491,1.16473,1.16475,90199999.0
2005-10-04 05:01:00,1.1647,1.1647,1.16465,1.1647,49700000.0
2005-10-04 05:02:00,1.16455,1.16475,1.16438,1.16462,129100001.0
2005-10-04 05:03:00,1.1644,1.16477,1.1644,1.16477,106900002.0
2005-10-04 05:04:00,1.16465,1.16475,1.16465,1.1647,72100000.0
2005-10-04 05:05:00,1.1647,1.1647,1.1647,1.1647,800000.0
2005-10-04 05:06:00,1.16462,1.16462,1.16449,1.16457,108599998.0
2005-10-04 05:07:00,1.16468,1.16468,1.16453,1.1646,95600002.0
2005-10-04 05:08:00,1.1646,1.1646,1.1646,1.1646,15100000.0
2005-10-04 05:09:00,1.1644,1.16455,1.16421,1.16437,134800002.0
2005-10-04 05:10:00,1.16455,1.16459,1.16448,1.16458,80400000.0
2005-10-04 05:11:00,1.16455,1.16475,1.16455,1.16472,84100002.0
2005-10-04 05:12:00,1.16443,1.16486,1.16436,1.16444,129099998.0
2005-10-04 05:13:00,1.16468,1.16473,1.16465,1.16469,136699999.0
2005-10-04 05:14:00,1.1647,1.1647,1.16459,1.16462,31700001.0
2005-10-04 05:15:00,1.16455,1.1646,1.16453,1.16453,56900000.0
2005-10-04 05:16:00,1.16465,1.16468,1.16455,1.16455,87199999.0
2005-10-04 05:17:00,1.1646,1.16463,1.16455,1.16455,100199999.0
2005-10-04 05:18:00,1.16451,1.16488,1.16451,1.16481,58700000.0
2005-10-04 05:19:00,1.16427,1.1644,1.16418,1.16437,162799998.0
2005-10-04 05:20:00,1.16468,1.16468,1.16455,1.1646,45200002.0
2005-10-04 05:21:00,1.1646,1.1646,1.1646,1.1646,8000000.0
2005-10-04 05:22:00,1.1646,1.1646,1.16455,1.1646,54500001.0
2005-10-04 05:23:00,1.16458,1.16465,1.16455,1.16458,117500003.0
2005-10-04 05:24:00,1.16467,1.16467,1.16427,1.16432,114399998.0
2005-10-04 05:25:00,1.16435,1.16443,1.16433,1.1644,120099997.0
2005-10-04 05:26:00,1.16447,1.1646,1.16432,1.16448,76800000.0
2005-10-04 05:27:00,1.16444,1.16446,1.16418,1.16424,116400001.0
2005-10-04 05:28:00,1.16448,1.16448,1.16442,1.16442,43800000.0
2005-10-04 05:29:00,1.1643,1.1643,1.16425,1.16427,131800002.0
2005-10-04 05:30:00,1.16422,1.1643,1.16422,1.16425,145000000.0
2005-10-04 05:31:00,1.16407,1.1642,1.16386,1.16392,115000001.0
2005-10-04 05:32:00,1.1643,1.1643,1.1641,1.16426,91099999.0
2005-10-04 05:33:00,1.16434,1.16436,1.16434,1.16436,15500000.0
2005-10-04 05:34:00,1.16435,1.1644,1.16433,1.16433,64300001.0
2005-10-04 05:35:00,1.1644,1.1644,1.16438,1.16438,7300000.0
2005-10-04 05:36:00,1.1644,1.16445,1.1644,1.16445,65200000.0
2005-10-04 05:37:00,1.1645,1.16465,1.1645,1.16465,49399999.0
2005-10-04 05:38:00,1.16445,1.16455,1.16405,1.16455,101200000.0
2005-10-04 05:39:00,1.16465,1.16465,1.16434,1.16453,116000000.0
2005-10-04 05:40:00,1.16478,1.16485,1.16475,1.1648,71000000.0
2005-10-04 05:41:00,1.16485,1.1649,1.16467,1.16467,143400001.0
2005-10-04 05:42:00,1.16475,1.16475,1.1647,1.1647,4000000.0
2005-10-04 05:43:00,1.16462,1.16478,1.16462,1.16478,50799998.0
2005-10-04 05:44:00,1.16428,1.16452,1.16428,1.1645,40500000.0
2005-10-04 05:45:00,1.16452,1.16461,1.16438,1.16442,108500001.0
2005-10-04 05:46:00,1.1647,1.16475,1.1647,1.16475,13600000.0
2005-10-04 05:47:00,1.1647,1.16473,1.16463,1.1647,65499999.0
2005-10-04 05:48:00,1.16469,1.16476,1.16469,1.16476,7900000.0
2005-10-04 05:49:00,1.16478,1.16479,1.16472,1.16477,192500003.0
2005-10-04 05:50:00,1.16475,1.16487,1.16475,1.16487,129699999.0
2005-10-04 05:51:00,1.1648,1.16495,1.1648,1.16485,89099999.0
2005-10-04 05:52:00,1.16477,1.16477,1.16451,1.16452,167500002.0
2005-10-04 05:53:00,1.16461,1.16461,1.16437,1.16453,88000001.0
2005-10-04 05:54:00,1.1646,1.1646,1.16446,1.16457,92500000.0
2005-10-04 05:55:00,1.16448,1.16463,1.16447,1.16463,68100000.0
2005-10-04 05:56:00,1.16447,1.16455,1.16443,1.16443,80400001.0
2005-10-04 05:57:00,1.1644,1.16457,1.1644,1.16453,72800000.0
2005-10-04 05:58:00,1.16449,1.16468,1.16442,1.16442,88900000.0
2005-10-04 05:59:00,1.16448,1.16459,1.16443,1.16444,111100000.0
2005-10-04 06:00:00,1.16483,1.16483,1.16472,1.16472,61600001.0
2005-10-04 06:01:00,1.16472,1.16483,1.16465,1.16479,43800001.0
2005-10-04 06:02:00,1.16465,1.16476,1.1645,1.16457,213000002.0
2005-10-04 06:03:00,1.16452,1.16468,1.16439,1.16455,66100001.0
2005-10-04 06:04:00,1.16477,1.1648,1.16475,1.16475,83100001.0
2005-10-04 06:05:00,1.16485,1.16485,1.16473,1.16475,59099998.0
2005-10-04 06:06:00,1.16483,1.16492,1.16482,1.16492,50200000.0
2005-10-04 06:07:00,1.16521,1.1654,1.16521,1.16534,73099997.0
2005-10-04 06:08:00,1.16536,1.16536,1.16521,1.16524,48499998.0
2005-10-04 06:09:00,1.1652,1.1652,1.16515,1.16515,43400001.0
2005-10-04 06:10:00,1.16531,1.16531,1.16517,1.16531,67200001.0
2005-10-04 06:11:00,1.16525,1.16535,1.16525,1.16528,70700001.0
2005-10-04 06:12:00,1.16523,1.16525,1.16518,1.16518,68900000.0
2005-10-04 06:13:00,1.16498,1.1652,1.1648,1.1652,174400004.0
2005-10-04 06:14:00,1.1653,1.1653,1.16525,1.1653,119299997.0
2005-10-04 06:15:00,1.16486,1.16515,1.16481,1.165,234700001.0
2005-10-04 06:16:00,1.16531,1.16541,1.16526,1.16541,57499999.0
2005-10-04 06:17:00,1.16543,1.16557,1.16543,1.16557,95799999.0
2005-10-04 06:18:00,1.1656,1.16562,1.16541,1.16541,196500002.0
2005-10-04 06:19:00,1.16528,1.16533,1.16514,1.16515,130599997.0
2005-10-04 06:20:00,1.16542,1.16582,1.16542,1.16582,62200000.0
2005-10-04 06:21:00,1.16585,1.1659,1.1658,1.1659,93599998.0
2005-10-04 06:22:00,1.16593,1.16593,1.16587,1.16593,87900000.0
2005-10-04 06:23:00,1.1656,1.16579,1.1656,1.16573,56800000.0
2005-10-04 06:24:00,1.16592,1.16598,1.1659,1.16598,130800002.0
2005-10-04 06:25:00,1.1659,1.1659,1.16572,1.16572,29800000.0
2005-10-04 06:26:00,1.16583,1.16589,1.16557,1.1657,97300001.0
2005-10-04 06:27:00,1.16572,1.16573,1.16542,1.16548,88700001.0
2005-10-04 06:28:00,1.16547,1.16564,1.16538,1.16547,90300002.0
2005-10-04 06:29:00,1.16584,1.16588,1.16573,1.16573,102000000.0
2005-10-04 06:30:00,1.16572,1.16577,1.16564,1.16564,99000001.0
2005-10-04 06:31:00,1.1657,1.16575,1.16565,1.16565,131200000.0
2005-10-04 06:32:00,1.16534,1.16538,1.1651,1.16529,83800000.0
2005-10-04 06:33:00,1.1653,1.16537,1.16509,1.16514,133700002.0
2005-10-04 06:34:00,1.16568,1.1657,1.16567,1.1657,57299999.0
2005-10-04 06:35:00,1.16565,1.16575,1.16565,1.16565,59700000.0
2005-10-04 06:36:00,1.16562,1.16562,1.16562,1.16562,500000.0
2005-10-04 06:37:00,1.16566,1.16566,1.16545,1.16545,179900002.0
2005-10-04 06:38:00,1.16551,1.16551,1.16546,1.16549,56700001.0
2005-10-04 06:39:00,1.16547,1.16558,1.16546,1.16558,74800001.0
2005-10-04 06:40:00,1.16565,1.16565,1.16555,1.16563,95700002.0
2005-10-04 06:41:00,1.1656,1.16562,1.16553,1.1656,87200001.0
2005-10-04 06:42:00,1.1656,1.16565,1.16553,1.1656,93100000.0
2005-10-04 06:43:00,1.16555,1.1656,1.16552,1.16552,91199999.0
2005-10-04 06:44:00,1.16552,1.16565,1.16552,1.16555,118200001.0
2005-10-04 06:45:00,1.16522,1.1654,1.16513,1.16528,106500001.0
2005-10-04 06:46:00,1.16555,1.16555,1.16545,1.16545,35299999.0
2005-10-04 06:47:00,1.16545,1.16555,1.16545,1.1655,89300001.0
2005-10-04 06:48:00,1.16548,1.16559,1.16543,1.16559,68000001.0
2005-10-04 06:49:00,1.16526,1.16557,1.16526,1.16535,134600001.0
2005-10-04 06:50:00,1.16517,1.16549,1.16511,1.16521,146799998.0
2005-10-04 06:51:00,1.16558,1.1656,1.1653,1.1656,71799999.0
2005-10-04 06:52:00,1.1653,1.1654,1.16503,1.16536,48000001.0
2005-10-04 06:53:00,1.16558,1.16558,1.16558,1.16558,7300000.0
2005-10-04 06:54:00,1.16547,1.16558,1.16524,1.16538,66999999.0
2005-10-04 06:55:00,1.1653,1.16553,1.16527,1.16538,33300001.0
2005-10-04 06:56:00,1.1656,1.16565,1.1656,1.1656,133200002.0
2005-10-04 06:57:00,1.1656,1.1656,1.16555,1.16555,12700000.0
2005-10-04 06:58:00,1.1656,1.1656,1.1656,1.1656,31900000.0
2005-10-04 06:59:00,1.16522,1.16529,1.16513,1.16521,151100002.0
2005-10-04 07:00:00,1.16519,1.16526,1.16495,1.16495,92500000.0
2005-10-04 07:01:00,1.16565,1.16565,1.16555,1.16555,134100001.0
2005-10-04 07:02:00,1.16543,1.16543,1.16526,1.16526,81900002.0
2005-10-04 07:03:00,1.16569,1.16577,1.16563,1.16572,111200001.0
2005-10-04 07:04:00,1.16563,1.16568,1.16551,1.16568,129099999.0
2005-10-04 07:05:00,1.16566,1.16576,1.16566,1.16576,7800000.0
2005-10-04 07:06:00,1.16585,1.16585,1.16575,1.1658,65600000.0
2005-10-04 07:07:00,1.16573,1.16573,1.16552,1.16552,37800001.0
2005-10-04 07:08:00,1.16552,1.16558,1.16552,1.16558,20900000.0
2005-10-04 07:09:00,1.16565,1.16575,1.16565,1.16565,146600005.0
2005-10-04 07:10:00,1.16573,1.16579,1.16573,1.16579,21500001.0
2005-10-04 07:11:00,1.16585,1.16589,1.16583,1.16583,56300002.0
2005-10-04 07:12:00,1.1655,1.1658,1.1655,1.16563,120999999.0
2005-10-04 07:13:00,1.16563,1.1658,1.16543,1.1658,92100001.0
2005-10-04 07:14:00,1.16582,1.16591,1.16565,1.1658,143400003.0
2005-10-04 07:15:00,1.1658,1.16584,1.16572,1.16584,59800001.0
2005-10-04 07:16:00,1.1659,1.16595,1.1658,1.16585,104400002.0
2005-10-04 07:17:00,1.16587,1.1659,1.16587,1.1659,4000000.0
2005-10-04 07:18:00,1.16583,1.16588,1.16581,1.16588,121599998.0
2005-10-04 07:19:00,1.16581,1.16584,1.16581,1.16584,71800001.0
2005-10-04 07:20:00,1.16573,1.16576,1.16564,1.16576,33900000.0
2005-10-04 07:21:00,1.16575,1.16576,1.16562,1.16576,87599999.0
2005-10-04 07:22:00,1.16575,1.1658,1.16575,1.1658,73400000.0
2005-10-04 07:23:00,1.1658,1.1658,1.1658,1.1658,800000.0
2005-10-04 07:24:00,1.16582,1.16582,1.16575,1.16575,3800000.0
2005-10-04 07:25:00,1.16578,1.16578,1.16566,1.16566,96100000.0
2005-10-04 07:26:00,1.16573,1.16578,1.16573,1.16573,37400000.0
2005-10-04 07:27:00,1.1658,1.1658,1.16578,1.16578,24700000.0
2005-10-04 07:28:00,1.16572,1.16582,1.16556,1.16556,116900000.0
2005-10-04 07:29:00,1.16546,1.16556,1.16546,1.16556,32300000.0
2005-10-04 07:30:00,1.16555,1.16555,1.16555,1.16555,50400002.0
2005-10-04 07:31:00,1.1656,1.16565,1.16552,1.1656,154399999.0
2005-10-04 07:32:00,1.16545,1.1655,1.16518,1.16523,94200000.0
2005-10-04 07:33:00,1.16532,1.16546,1.16505,1.16546,75200001.0
2005-10-04 07:34:00,1.1656,1.1656,1.16555,1.1656,92600000.0
2005-10-04 07:35:00,1.16562,1.16587,1.16562,1.16582,52800001.0
2005-10-04 07:36:00,1.16581,1.16585,1.16573,1.16584,180700002.0
2005-10-04 07:37:00,1.16555,1.16571,1.16548,1.16571,75100000.0
2005-10-04 07:38:00,1.1657,1.1657,1.16541,1.1657,68100001.0
2005-10-04 07:39:00,1.16585,1.1659,1.1658,1.1658,36200000.0
2005-10-04 07:40:00,1.16574,1.16578,1.16571,1.16571,36800000.0
2005-10-04 07:41:00,1.16562,1.16562,1.16558,1.16558,8000000.0
2005-10-04 07:42:00,1.16542,1.16549,1.1652,1.16537,119200001.0
2005-10-04 07:43:00,1.16565,1.16565,1.16555,1.16555,7900000.0
2005-10-04 07:44:00,1.16561,1.16572,1.16555,1.16569,103100000.0
2005-10-04 07:45:00,1.1656,1.1657,1.1655,1.1655,86200000.0
2005-10-04 07:46:00,1.16538,1.1654,1.16538,1.1654,12000000.0
2005-10-04 07:47:00,1.16535,1.1654,1.16535,1.1654,42299999.0
2005-10-04 07:48:00,1.16541,1.16548,1.16541,1.16548,32700000.0
2005-10-04 07:49:00,1.16526,1.16536,1.16521,1.16524,128799999.0
2005-10-04 07:50:00,1.16555,1.16555,1.16555,1.16555,800000.0
2005-10-04 07:51:00,1.16532,1.16532,1.16513,1.16513,120100002.0
2005-10-04 07:52:00,1.16548,1.16548,1.16541,1.16547,78000002.0
2005-10-04 07:53:00,1.16547,1.16547,1.16542,1.16542,55899999.0
2005-10-04 07:54:00,1.1654,1.16545,1.16535,1.16535,83100002.0
2005-10-04 07:55:00,1.1654,1.16545,1.16532,1.16545,37300001.0
2005-10-04 07:56:00,1.16547,1.16547,1.16547,1.16547,14300000.0
2005-10-04 07:57:00,1.16536,1.16536,1.16532,1.16532,3200000.0
2005-10-04 07:58:00,1.16537,1.16541,1.16515,1.16515,78300000.0
2005-10-04 07:59:00,1.16507,1.16526,1.16507,1.16526,61600000.0
2005-10-04 08:00:00,1.16531,1.1656,1.16531,1.1656,74800000.0
2005-10-04 08:01:00,1.16556,1.16578,1.16553,1.16575,216300001.0
2005-10-04 08:02:00,1.16576,1.16588,1.16576,1.16588,17900000.0
2005-10-04 08:03:00,1.16583,1.16584,1.16573,1.16584,36000001.0
2005-10-04 08:04:00,1.16578,1.16592,1.16576,1.16592,78000001.0
2005-10-04 08:05:00,1.16593,1.16606,1.16593,1.16606,103600001.0
2005-10-04 08:06:00,1.16619,1.16631,1.16618,1.16631,72400003.0
2005-10-04 08:07:00,1.16632,1.16638,1.16627,1.16638,151500002.0
2005-10-04 08:08:00,1.1664,1.16643,1.1664,1.16643,20900000.0
2005-10-04 08:09:00,1.16652,1.16662,1.16634,1.16662,90699997.0
2005-10-04 08:10:00,1.16678,1.16687,1.16672,1.16686,73100001.0
2005-10-04 08:11:00,1.16681,1.16681,1.16669,1.16677,106500000.0
2005-10-04 08:12:00,1.16656,1.16672,1.16654,1.16666,59800000.0
2005-10-04 08:13:00,1.1667,1.1667,1.16648,1.16648,73600000.0
2005-10-04 08:14:00,1.16657,1.1667,1.16657,1.1666,76399999.0
2005-10-04 08:15:00,1.16657,1.16659,1.16647,1.16647,99899998.0
2005-10-04 08:16:00,1.16634,1.16643,1.16616,1.1662,100400000.0
2005-10-04 08:17:00,1.16606,1.16606,1.16579,1.16601,128700001.0
2005-10-04 08:18:00,1.16608,1.16629,1.16599,1.16629,151099999.0
2005-10-04 08:19:00,1.16632,1.16633,1.16624,1.16633,68200000.0
2005-10-04 08:20:00,1.1663,1.1663,1.1663,1.1663,40400001.0
2005-10-04 08:21:00,1.16655,1.16655,1.16645,1.1665,43800000.0
2005-10-04 08:22:00,1.16618,1.16628,1.16602,1.1662,131100002.0
2005-10-04 08:23:00,1.16655,1.16677,1.16655,1.16677,140600002.0
2005-10-04 08:24:00,1.16675,1.16688,1.16671,1.16688,111499999.0
2005-10-04 08:25:00,1.16687,1.16687,1.16646,1.16647,182300000.0
2005-10-04 08:26:00,1.16648,1.16675,1.16648,1.16675,54300002.0
2005-10-04 08:27:00,1.16671,1.16689,1.16671,1.16689,106499999.0
2005-10-04 08:28:00,1.16693,1.16693,1.16692,1.16693,31800000.0
2005-10-04 08:29:00,1.16698,1.16698,1.16683,1.16683,30700000.0
2005-10-04 08:30:00,1.16684,1.16698,1.16684,1.16697,39100000.0
2005-10-04 08:31:00,1.16703,1.16703,1.16695,1.167,106000001.0
2005-10-04 08:32:00,1.16707,1.16719,1.16705,1.1671,119700001.0
2005-10-04 08:33:00,1.16705,1.16722,1.16705,1.16722,55900000.0
2005-10-04 08:34:00,1.16724,1.16749,1.16724,1.16749,50200000.0
2005-10-04 08:35:00,1.1675,1.1675,1.16696,1.16698,48499998.0
2005-10-04 08:36:00,1.16674,1.16674,1.16654,1.16654,5600000.0
2005-10-04 08:37:00,1.16645,1.1666,1.16644,1.16644,78399999.0
2005-10-04 08:38:00,1.16642,1.16654,1.16642,1.16654,141399999.0
2005-10-04 08:39:00,1.16648,1.16648,1.16637,1.16646,79100003.0
2005-10-04 08:40:00,1.16636,1.16636,1.16631,1.16631,43900001.0
2005-10-04 08:41:00,1.16616,1.16616,1.16599,1.16599,64000002.0
2005-10-04 08:42:00,1.1661,1.16617,1.1661,1.16613,52500001.0
2005-10-04 08:43:00,1.16618,1.16618,1.16612,1.16615,98600000.0
2005-10-04 08:44:00,1.16622,1.16625,1.1661,1.16613,23200000.0
2005-10-04 08:45:00,1.1662,1.16627,1.1662,1.16627,69300000.0
2005-10-04 08:46:00,1.16622,1.16622,1.1662,1.1662,29500000.0
2005-10-04 08:47:00,1.16615,1.16617,1.16611,1.16611,104399999.0
2005-10-04 08:48:00,1.16614,1.16614,1.16611,1.16611,18300000.0
2005-10-04 08:49:00,1.16618,1.16618,1.16601,1.16614,122900002.0
2005-10-04 08:50:00,1.16605,1.16615,1.16605,1.16615,125200000.0
2005-10-04 08:51:00,1.16604,1.1663,1.16604,1.1663,110899998.0
2005-10-04 08:52:00,1.16631,1.1664,1.16631,1.1664,177599999.0
2005-10-04 08:53:00,1.1663,1.1663,1.16606,1.16609,43200000.0
2005-10-04 08:54:00,1.16605,1.16615,1.16605,1.16615,74200000.0
2005-10-04 08:55:00,1.1661,1.16615,1.16602,1.16615,88900000.0
2005-10-04 08:56:00,1.1656,1.16585,1.16552,1.1658,143600001.0
2005-10-04 08:57:00,1.16604,1.16604,1.16574,1.16588,97399999.0
2005-10-04 08:58:00,1.166,1.16607,1.16592,1.166,21500000.0
2005-10-04 08:59:00,1.16602,1.1661,1.16601,1.16601,37600000.0
2005-10-04 09:00:00,1.16602,1.16613,1.16602,1.16604,117400000.0
2005-10-04 09:01:00,1.16605,1.16605,1.16605,1.16605,20700000.0
2005-10-04 09:02:00,1.1661,1.16615,1.16602,1.16602,61799999.0
2005-10-04 09:03:00,1.1661,1.16615,1.16605,1.1661,121599999.0
2005-10-04 09:04:00,1.16558,1.16585,1.16558,1.16576,82900002.0
2005-10-04 09:05:00,1.16607,1.16607,1.16596,1.16596,76700002.0
2005-10-04 09:06:00,1.16593,1.16598,1.16589,1.16589,133500001.0
2005-10-04 09:07:00,1.1659,1.1659,1.1659,1.1659,3000000.0
2005-10-04 09:08:00,1.16592,1.16603,1.16591,1.16603,124500000.0
2005-10-04 09:09:00,1.16595,1.16611,1.16595,1.16611,25600000.0
2005-10-04 09:10:00,1.16607,1.16607,1.16599,1.16599,59900001.0
2005-10-04 09:11:00,1.16592,1.16605,1.16592,1.16602,173200001.0
2005-10-04 09:12:00,1.16606,1.16611,1.16606,1.16611,42999998.0
2005-10-04 09:13:00,1.16617,1.16618,1.16617,1.16618,45299998.0
2005-10-04 09:14:00,1.16635,1.16635,1.1663,1.1663,40400000.0
2005-10-04 09:15:00,1.16623,1.16623,1.16605,1.1661,63000002.0
2005-10-04 09:16:00,1.1662,1.1662,1.16617,1.16617,36700002.0
2005-10-04 09:17:00,1.16617,1.16625,1.16615,1.16615,155600001.0
2005-10-04 09:18:00,1.16618,1.16636,1.16618,1.16622,108999999.0
2005-10-04 09:19:00,1.16615,1.16625,1.16615,1.16615,109299999.0
2005-10-04 09:20:00,1.1662,1.1662,1.1661,1.1662,104399998.0
2005-10-04 09:21:00,1.16622,1.16635,1.16622,1.16635,79700000.0
2005-10-04 09:22:00,1.16644,1.16644,1.16644,1.16644,47100002.0
2005-10-04 09:23:00,1.16648,1.1666,1.16637,1.16637,43500000.0
2005-10-04 09:24:00,1.16638,1.16656,1.16632,1.16645,76500000.0
2005-10-04 09:25:00,1.1665,1.16655,1.16645,1.1665,148899998.0
2005-10-04 09:26:00,1.1665,1.1665,1.1665,1.1665,31200000.0
2005-10-04 09:27:00,1.1665,1.1665,1.16634,1.16634,8100000.0
2005-10-04 09:28:00,1.16633,1.16633,1.16614,1.16626,93699998.0
2005-10-04 09:29:00,1.16625,1.16635,1.16624,1.16628,94000000.0
2005-10-04 09:30:00,1.16632,1.16636,1.16619,1.16632,125300001.0
2005-10-04 09:31:00,1.16617,1.16617,1.16608,1.16608,96699998.0
2005-10-04 09:32:00,1.16609,1.16621,1.16609,1.16613,40899999.0
2005-10-04 09:33:00,1.1661,1.1661,1.1661,1.1661,19099999.0
2005-10-04 09:34:00,1.16606,1.16619,1.16606,1.16619,33500000.0
2005-10-04 09:35:00,1.16628,1.16635,1.16617,1.16629,109200000.0
2005-10-04 09:36:00,1.16642,1.16645,1.16642,1.16645,8300000.0
2005-10-04 09:37:00,1.16655,1.16655,1.16626,1.16626,61500000.0
2005-10-04 09:38:00,1.1663,1.16635,1.16623,1.1663,111300000.0
2005-10-04 09:39:00,1.1663,1.16635,1.16625,1.16633,103000000.0
2005-10-04 09:40:00,1.16634,1.16641,1.16634,1.16641,36099998.0
2005-10-04 09:41:00,1.16632,1.16651,1.16632,1.16651,75400002.0
2005-10-04 09:42:00,1.16665,1.16665,1.16657,1.16665,66099998.0
2005-10-04 09:43:00,1.1666,1.16668,1.1666,1.1666,24700001.0
2005-10-04 09:44:00,1.16661,1.16687,1.16661,1.16685,83300000.0
2005-10-04 09:45:00,1.16675,1.16702,1.16675,1.16698,66500001.0
2005-10-04 09:46:00,1.16688,1.16714,1.16685,1.16701,99600002.0
2005-10-04 09:47:00,1.16685,1.16705,1.16685,1.16705,119600002.0
2005-10-04 09:48:00,1.16706,1.1672,1.16696,1.1672,169599999.0
2005-10-04 09:49:00,1.16713,1.16742,1.16704,1.16742,53199999.0
2005-10-04 09:50:00,1.1673,1.1673,1.16704,1.16726,65199998.0
2005-10-04 09:51:00,1.16734,1.16745,1.16733,1.16745,103400003.0
2005-10-04 09:52:00,1.16732,1.16742,1.16732,1.16737,105599999.0
2005-10-04 09:53:00,1.16735,1.16735,1.16715,1.16729,54700000.0
2005-10-04 09:54:00,1.16726,1.16726,1.16715,1.1672,88600002.0
2005-10-04 09:55:00,1.16734,1.16779,1.16734,1.16779,74200000.0
2005-10-04 09:56:00,1.16795,1.16811,1.16768,1.16802,211199997.0
2005-10-04 09:57:00,1.16802,1.16802,1.1676,1.1676,157300001.0
2005-10-04 09:58:00,1.16757,1.16758,1.16704,1.16714,111100003.0
2005-10-04 09:59:00,1.16696,1.16716,1.1669,1.1671,80400000.0
2005-10-04 10:00:00,1.16713,1.16756,1.16713,1.16756,165799997.0
2005-10-04 10:01:00,1.16753,1.16798,1.16753,1.16798,187700001.0
2005-10-04 10:02:00,1.16804,1.16833,1.16804,1.16833,165000001.0
2005-10-04 10:03:00,1.16836,1.16836,1.16809,1.16809,35300000.0
2005-10-04 10:04:00,1.16817,1.16821,1.16808,1.16808,97200000.0
2005-10-04 10:05:00,1.168,1.168,1.16787,1.16787,59400002.0
2005-10-04 10:06:00,1.16797,1.1682,1.16797,1.16807,104200000.0
2005-10-04 10:07:00,1.16802,1.1681,1.16802,1.1681,59500001.0
2005-10-04 10:08:00,1.16798,1.16799,1.16798,1.16799,60300002.0
2005-10-04 10:09:00,1.16785,1.16787,1.16781,1.16787,45500001.0
2005-10-04 10:10:00,1.16783,1.16787,1.16781,1.16781,72399999.0
2005-10-04 10:11:00,1.16778,1.16778,1.16765,1.16765,39599999.0
2005-10-04 10:12:00,1.16751,1.16763,1.16751,1.16763,132100002.0
2005-10-04 10:13:00,1.16759,1.16763,1.16756,1.16758,94300001.0
2005-10-04 10:14:00,1.1675,1.16752,1.16745,1.1675,81500001.0
2005-10-04 10:15:00,1.16755,1.16755,1.1674,1.16745,128200001.0
2005-10-04 10:16:00,1.16742,1.16745,1.1673,1.1673,175400002.0
2005-10-04 10:17:00,1.16729,1.16732,1.1672,1.1672,163299999.0
2005-10-04 10:18:00,1.16714,1.16718,1.16698,1.16698,101900001.0
2005-10-04 10:19:00,1.167,1.16702,1.16688,1.16688,164300000.0
2005-10-04 10:20:00,1.16689,1.16719,1.16687,1.16719,123800003.0
2005-10-04 10:21:00,1.1671,1.16724,1.16696,1.16721,69899998.0
2005-10-04 10:22:00,1.16712,1.1672,1.16707,1.16717,77200001.0
2005-10-04 10:23:00,1.1672,1.1672,1.16715,1.16715,72599999.0
2005-10-04 10:24:00,1.16719,1.16719,1.16705,1.16711,134800001.0
2005-10-04 10:25:00,1.1671,1.16715,1.16702,1.1671,125300001.0
2005-10-04 10:26:00,1.1671,1.1671,1.16705,1.16705,22300000.0
2005-10-04 10:27:00,1.16719,1.16723,1.16719,1.16723,19100000.0
2005-10-04 10:28:00,1.16725,1.16732,1.1672,1.16725,67100000.0
2005-10-04 10:29:00,1.16722,1.16735,1.16719,1.16721,101900000.0
2005-10-04 10:30:00,1.16713,1.16713,1.16704,1.16704,65299999.0
2005-10-04 10:31:00,1.16716,1.16724,1.16705,1.16705,121599998.0
2005-10-04 10:32:00,1.16707,1.16721,1.16707,1.16716,72899999.0
2005-10-04 10:33:00,1.1671,1.1671,1.1671,1.1671,83100001.0
2005-10-04 10:34:00,1.16708,1.16715,1.16705,1.1671,140000000.0
2005-10-04 10:35:00,1.16702,1.16715,1.16702,1.1671,77100001.0
2005-10-04 10:36:00,1.16714,1.16719,1.167,1.16709,121099999.0
2005-10-04 10:37:00,1.16705,1.16722,1.16705,1.16722,61800000.0
2005-10-04 10:38:00,1.1673,1.16743,1.16722,1.16722,95600000.0
2005-10-04 10:39:00,1.16732,1.16739,1.1673,1.1673,109600002.0
2005-10-04 10:40:00,1.16723,1.16738,1.16723,1.16738,83800002.0
2005-10-04 10:41:00,1.16738,1.16745,1.16735,1.16735,45000000.0
2005-10-04 10:42:00,1.16738,1.16738,1.16732,1.16738,22999999.0
2005-10-04 10:43:00,1.16738,1.16741,1.16734,1.16741,75800001.0
2005-10-04 10:44:00,1.1673,1.16741,1.16728,1.16734,97199999.0
2005-10-04 10:45:00,1.16735,1.16735,1.16728,1.1673,93700000.0
2005-10-04 10:46:00,1.1673,1.16749,1.1673,1.16747,94099999.0
2005-10-04 10:47:00,1.16745,1.1675,1.16745,1.1675,22300001.0
2005-10-04 10:48:00,1.16751,1.1676,1.1675,1.16758,122000003.0
2005-10-04 10:49:00,1.16761,1.16772,1.16745,1.16772,47100000.0
2005-10-04 10:50:00,1.16746,1.16746,1.16724,1.16742,139399998.0
2005-10-04 10:51:00,1.16769,1.16772,1.16756,1.16772,129500001.0
2005-10-04 10:52:00,1.16774,1.16801,1.16774,1.16797,139300001.0
2005-10-04 10:53:00,1.16788,1.16797,1.16783,1.16797,90600002.0
2005-10-04 10:54:00,1.16808,1.16812,1.16801,1.16807,49500000.0
2005-10-04 10:55:00,1.16799,1.16799,1.16757,1.16757,108699998.0
2005-10-04 10:56:00,1.16764,1.1677,1.16762,1.16762,62200000.0
2005-10-04 10:57:00,1.16755,1.16764,1.16737,1.16737,104999998.0
2005-10-04 10:58:00,1.16753,1.16781,1.16746,1.16781,75400000.0
2005-10-04 10:59:00,1.16786,1.16787,1.16775,1.16786,50800001.0
2005-10-04 11:00:00,1.16773,1.16782,1.16773,1.16778,76500000.0
2005-10-04 11:01:00,1.16782,1.16799,1.16773,1.16799,115599998.0
2005-10-04 11:02:00,1.16811,1.16817,1.16807,1.16817,110800000.0
2005-10-04 11:03:00,1.16818,1.16818,1.16799,1.16811,89899997.0
2005-10-04 11:04:00,1.16809,1.16826,1.16809,1.16826,37500000.0
2005-10-04 11:05:00,1.16823,1.16823,1.16796,1.16796,101599998.0
2005-10-04 11:06:00,1.16783,1.16783,1.16769,1.16778,137900000.0
2005-10-04 11:07:00,1.16775,1.1678,1.16762,1.16772,87900000.0
2005-10-04 11:08:00,1.16776,1.16777,1.16762,1.16777,56699999.0
2005-10-04 11:09:00,1.16771,1.16773,1.16756,1.16756,106900001.0
2005-10-04 11:10:00,1.16751,1.16758,1.16748,1.16757,66100000.0
2005-10-04 11:11:00,1.16758,1.1676,1.16748,1.16758,102700001.0
2005-10-04 11:12:00,1.1675,1.16755,1.16745,1.1675,125099999.0
2005-10-04 11:13:00,1.1675,1.1675,1.16745,1.1675,160200001.0
2005-10-04 11:14:00,1.16745,1.16755,1.16742,1.16742,130300002.0
2005-10-04 11:15:00,1.16743,1.16761,1.16743,1.16757,209099999.0
2005-10-04 11:16:00,1.1676,1.16765,1.16757,1.1676,170599998.0
2005-10-04 11:17:00,1.16753,1.16753,1.1675,1.1675,50100001.0
2005-10-04 11:18:00,1.16745,1.1675,1.16745,1.16745,47799999.0
2005-10-04 11:19:00,1.16717,1.16728,1.16709,1.16713,97099998.0
2005-10-04 11:20:00,1.1675,1.1675,1.16742,1.16742,193199997.0
2005-10-04 11:21:00,1.16751,1.16757,1.16737,1.16737,82999999.0
2005-10-04 11:22:00,1.16736,1.16736,1.16734,1.16734,16000000.0
2005-10-04 11:23:00,1.16725,1.16731,1.16723,1.16728,109700000.0
2005-10-04 11:24:00,1.16715,1.16723,1.16715,1.1672,34600000.0
2005-10-04 11:25:00,1.16723,1.16723,1.16706,1.16711,201200001.0
2005-10-04 11:26:00,1.1671,1.16722,1.1671,1.16722,97400000.0
2005-10-04 11:27:00,1.1672,1.16723,1.16712,1.1672,88700001.0
2005-10-04 11:28:00,1.16715,1.16715,1.16698,1.16702,94499999.0
2005-10-04 11:29:00,1.16692,1.167,1.16692,1.16692,102999998.0
2005-10-04 11:30:00,1.16703,1.16716,1.16701,1.16716,83900001.0
2005-10-04 11:31:00,1.16718,1.16723,1.16714,1.16723,43300001.0
2005-10-04 11:32:00,1.1672,1.16725,1.16712,1.1672,171399999.0
2005-10-04 11:33:00,1.16715,1.16722,1.16711,1.16712,73000000.0
2005-10-04 11:34:00,1.16701,1.16712,1.16698,1.16702,170200004.0
2005-10-04 11:35:00,1.16707,1.16718,1.16694,1.16696,164600005.0
2005-10-04 11:36:00,1.16695,1.16705,1.16695,1.16695,45900000.0
2005-10-04 11:37:00,1.16698,1.16705,1.16697,1.16697,81799998.0
2005-10-04 11:38:00,1.16697,1.16705,1.16695,1.16705,43900000.0
2005-10-04 11:39:00,1.16695,1.16701,1.16691,1.16696,29000000.0
2005-10-04 11:40:00,1.16692,1.16708,1.16692,1.16708,110799999.0
2005-10-04 11:41:00,1.16712,1.16712,1.16695,1.16705,72300000.0
2005-10-04 11:42:00,1.16707,1.16708,1.16688,1.16688,167800003.0
2005-10-04 11:43:00,1.16693,1.16706,1.16693,1.16702,106700001.0
2005-10-04 11:44:00,1.1668,1.16701,1.1668,1.16701,51300001.0
2005-10-04 11:45:00,1.16715,1.16715,1.1671,1.1671,127000000.0
2005-10-04 11:46:00,1.16715,1.16715,1.16705,1.16715,111200001.0
2005-10-04 11:47:00,1.1671,1.1671,1.1671,1.1671,33699998.0
2005-10-04 11:48:00,1.16703,1.16708,1.16703,1.16703,80500000.0
2005-10-04 11:49:00,1.16709,1.16709,1.16693,1.167,86300000.0
2005-10-04 11:50:00,1.16703,1.1671,1.16684,1.1669,151100001.0
2005-10-04 11:51:00,1.16697,1.16716,1.16697,1.167,155499999.0
2005-10-04 11:52:00,1.16709,1.16717,1.16699,1.167,126000001.0
2005-10-04 11:53:00,1.1669,1.16691,1.16677,1.16677,82799999.0
2005-10-04 11:54:00,1.16688,1.16697,1.16687,1.16696,122000000.0
2005-10-04 11:55:00,1.16699,1.16699,1.16692,1.16694,137000002.0
2005-10-04 11:56:00,1.16691,1.16698,1.16688,1.16698,79000001.0
2005-10-04 11:57:00,1.16699,1.16699,1.16686,1.16686,221200002.0
2005-10-04 11:58:00,1.16687,1.16698,1.16687,1.16688,53299999.0
2005-10-04 11:59:00,1.16692,1.167,1.1669,1.1669,123800003.0
2005-10-04 12:00:00,1.16695,1.16695,1.16685,1.1669,138600004.0
2005-10-04 12:01:00,1.1669,1.1669,1.16682,1.16685,76300002.0
2005-10-04 12:02:00,1.16685,1.1669,1.16685,1.16685,31599999.0
2005-10-04 12:03:00,1.16686,1.16686,1.16674,1.16674,127999999.0
2005-10-04 12:04:00,1.16682,1.16684,1.16656,1.16665,50900000.0
2005-10-04 12:05:00,1.16666,1.16666,1.16653,1.16655,87199999.0
2005-10-04 12:06:00,1.16661,1.16661,1.16644,1.16644,59100001.0
2005-10-04 12:07:00,1.1665,1.1665,1.16645,1.16645,18400000.0
2005-10-04 12:08:00,1.16655,1.16655,1.1664,1.1664,47100000.0
2005-10-04 12:09:00,1.1665,1.1665,1.16645,1.1665,164300002.0
2005-10-04 12:10:00,1.1665,1.16655,1.1665,1.16655,31900000.0
2005-10-04 12:11:00,1.16645,1.16655,1.16645,1.16652,111600000.0
2005-10-04 12:12:00,1.16647,1.16695,1.16647,1.16695,137800001.0
2005-10-04 12:13:00,1.16696,1.16712,1.16696,1.16707,130099999.0
2005-10-04 12:14:00,1.16718,1.1673,1.16716,1.1673,50300000.0
2005-10-04 12:15:00,1.16736,1.16752,1.16736,1.16752,34600000.0
2005-10-04 12:16:00,1.16736,1.16744,1.16726,1.16744,70200002.0
2005-10-04 12:17:00,1.1676,1.16796,1.1676,1.1678,67999999.0
2005-10-04 12:18:00,1.16782,1.16803,1.16782,1.168,108999999.0
2005-10-04 12:19:00,1.16818,1.16842,1.16816,1.1684,50499999.0
2005-10-04 12:20:00,1.16823,1.16823,1.16776,1.16776,145000001.0
2005-10-04 12:21:00,1.16775,1.16789,1.16775,1.16775,100999999.0
2005-10-04 12:22:00,1.16782,1.16782,1.16775,1.16782,75999999.0
2005-10-04 12:23:00,1.1679,1.16798,1.16788,1.16798,130399998.0
2005-10-04 12:24:00,1.168,1.168,1.16795,1.16795,22400000.0
2005-10-04 12:25:00,1.16797,1.16805,1.16795,1.168,97200002.0
2005-10-04 12:26:00,1.16802,1.16802,1.16789,1.16791,112399998.0
2005-10-04 12:27:00,1.16788,1.16811,1.16787,1.16811,157099997.0
2005-10-04 12:28:00,1.16807,1.1681,1.16802,1.1681,126999999.0
2005-10-04 12:29:00,1.16807,1.16815,1.16807,1.16808,128700000.0
2005-10-04 12:30:00,1.16805,1.1681,1.16805,1.1681,4000000.0
2005-10-04 12:31:00,1.16807,1.16828,1.16807,1.16828,101099998.0
2005-10-04 12:32:00,1.16812,1.16817,1.16804,1.16804,115000000.0
2005-10-04 12:33:00,1.168,1.16803,1.16793,1.16801,48900000.0
2005-10-04 12:34:00,1.16802,1.16806,1.16789,1.16789,123200001.0
2005-10-04 12:35:00,1.16798,1.16798,1.16793,1.16793,60699998.0
2005-10-04 12:36:00,1.16795,1.16798,1.16791,1.16798,101100004.0
2005-10-04 12:37:00,1.16802,1.16813,1.16802,1.16803,99900000.0
2005-10-04 12:38:00,1.16804,1.16809,1.16797,1.16797,87300001.0
2005-10-04 12:39:00,1.16805,1.16805,1.16795,1.168,107700000.0
2005-10-04 12:40:00,1.16805,1.16805,1.16792,1.16802,117800001.0
2005-10-04 12:41:00,1.168,1.168,1.16797,1.168,95399999.0
2005-10-04 12:42:00,1.168,1.16805,1.16795,1.168,119600002.0
2005-10-04 12:43:00,1.16795,1.168,1.16795,1.168,1600000.0
2005-10-04 12:44:00,1.16797,1.16805,1.16795,1.168,130200001.0
2005-10-04 12:45:00,1.16799,1.16802,1.16785,1.16792,92399999.0
2005-10-04 12:46:00,1.16792,1.16792,1.16782,1.16782,17500000.0
2005-10-04 12:47:00,1.16777,1.16777,1.16767,1.16767,65200002.0
2005-10-04 12:48:00,1.1677,1.16776,1.16766,1.16772,53099998.0
2005-10-04 12:49:00,1.16783,1.16799,1.16773,1.1678,74300000.0
2005-10-04 12:50:00,1.16788,1.16789,1.16774,1.16789,93200000.0
2005-10-04 12:51:00,1.16787,1.1679,1.1678,1.1679,58200002.0
2005-10-04 12:52:00,1.16788,1.1679,1.16785,1.1679,56700001.0
2005-10-04 12:53:00,1.16777,1.16789,1.16777,1.16789,103600001.0
2005-10-04 12:54:00,1.16793,1.16793,1.16787,1.16787,20900000.0
2005-10-04 12:55:00,1.16785,1.1679,1.16785,1.16785,69999999.0
2005-10-04 12:56:00,1.1679,1.16795,1.16785,1.1679,56200000.0
2005-10-04 12:57:00,1.1679,1.16792,1.16785,1.16792,53200001.0
2005-10-04 12:58:00,1.16778,1.16778,1.16749,1.16757,100900002.0
2005-10-04 12:59:00,1.16756,1.16766,1.16751,1.16766,68800000.0
2005-10-04 13:00:00,1.16758,1.16758,1.16745,1.16745,136600002.0
2005-10-04 13:01:00,1.16758,1.16772,1.16751,1.16772,68600001.0
2005-10-04 13:02:00,1.16772,1.16779,1.16772,1.16778,66099998.0
2005-10-04 13:03:00,1.1678,1.1678,1.16777,1.16777,78500000.0
2005-10-04 13:04:00,1.16748,1.16752,1.16742,1.16742,48300000.0
2005-10-04 13:05:00,1.16775,1.16775,1.16775,1.16775,3200000.0
2005-10-04 13:06:00,1.16779,1.1678,1.16773,1.16773,74500000.0
2005-10-04 13:07:00,1.16778,1.1678,1.16775,1.16775,44700000.0
2005-10-04 13:08:00,1.16784,1.16802,1.16784,1.16801,155799997.0
2005-10-04 13:09:00,1.16796,1.16813,1.16789,1.16806,171800000.0
2005-10-04 13:10:00,1.16802,1.16829,1.16802,1.16829,42600000.0
2005-10-04 13:11:00,1.16837,1.16837,1.1683,1.1683,38300000.0
2005-10-04 13:12:00,1.16827,1.16827,1.16827,1.16827,800000.0
2005-10-04 13:13:00,1.16827,1.1683,1.16827,1.1683,3400000.0
2005-10-04 13:14:00,1.16833,1.16835,1.16825,1.16832,96700000.0
2005-10-04 13:15:00,1.16825,1.16831,1.1682,1.16822,89300000.0
2005-10-04 13:16:00,1.16828,1.16828,1.16828,1.16828,5600000.0
2005-10-04 13:17:00,1.16828,1.16833,1.16826,1.16829,108999999.0
2005-10-04 13:18:00,1.16831,1.16831,1.16826,1.16826,12900000.0
2005-10-04 13:19:00,1.1682,1.1682,1.1682,1.1682,71400001.0
2005-10-04 13:20:00,1.16814,1.16817,1.16794,1.16795,77100001.0
2005-10-04 13:21:00,1.16787,1.16787,1.16783,1.16783,4000000.0
2005-10-04 13:22:00,1.16767,1.16773,1.16743,1.16743,104700000.0
2005-10-04 13:23:00,1.16731,1.16731,1.16691,1.16706,117700001.0
2005-10-04 13:24:00,1.1671,1.16715,1.16703,1.16715,88499999.0
2005-10-04 13:25:00,1.16712,1.16713,1.16702,1.16702,65400000.0
2005-10-04 13:26:00,1.16696,1.16703,1.16696,1.16701,100500000.0
2005-10-04 13:27:00,1.16709,1.16709,1.16702,1.16703,59699999.0
2005-10-04 13:28:00,1.16691,1.16691,1.16665,1.16665,47799999.0
2005-10-04 13:29:00,1.16668,1.16696,1.16665,1.16686,101299997.0
2005-10-04 13:30:00,1.16695,1.16717,1.16695,1.16717,82800002.0
2005-10-04 13:31:00,1.16713,1.1672,1.16699,1.16699,67899998.0
2005-10-04 13:32:00,1.16684,1.16693,1.16678,1.16693,91300001.0
2005-10-04 13:33:00,1.16701,1.16701,1.16671,1.16671,85500001.0
2005-10-04 13:34:00,1.16663,1.16666,1.16652,1.16666,30500000.0
2005-10-04 13:35:00,1.16663,1.16668,1.1663,1.16668,133600000.0
2005-10-04 13:36:00,1.16671,1.16673,1.16659,1.16663,103300000.0
2005-10-04 13:37:00,1.16668,1.16694,1.16668,1.16673,53900001.0
2005-10-04 13:38:00,1.1667,1.16688,1.1667,1.16688,92299997.0
2005-10-04 13:39:00,1.16697,1.16703,1.16697,1.16703,28100000.0
2005-10-04 13:40:00,1.16715,1.16739,1.16715,1.16739,62100000.0
2005-10-04 13:41:00,1.16732,1.16746,1.16728,1.1674,67600000.0
2005-10-04 13:42:00,1.1676,1.16781,1.16756,1.16774,192900000.0
2005-10-04 13:43:00,1.16772,1.16776,1.16765,1.16765,53900000.0
2005-10-04 13:44:00,1.16752,1.16752,1.1674,1.16743,95699999.0
2005-10-04 13:45:00,1.16755,1.16777,1.16755,1.16762,78400000.0
2005-10-04 13:46:00,1.16757,1.16765,1.16745,1.16759,61100001.0
2005-10-04 13:47:00,1.16737,1.16773,1.16737,1.16773,96900001.0
2005-10-04 13:48:00,1.16772,1.16774,1.16771,1.16773,93200001.0
2005-10-04 13:49:00,1.16773,1.16773,1.16752,1.16752,12500000.0
2005-10-04 13:50:00,1.16755,1.16755,1.16743,1.16749,83699999.0
2005-10-04 13:51:00,1.16765,1.16775,1.16765,1.16775,21400001.0
2005-10-04 13:52:00,1.16772,1.16777,1.16745,1.16746,149299998.0
2005-10-04 13:53:00,1.16736,1.1675,1.16726,1.1673,174600002.0
2005-10-04 13:54:00,1.16721,1.16739,1.16715,1.16736,122900001.0
2005-10-04 13:55:00,1.16733,1.16733,1.16712,1.16724,118099999.0
2005-10-04 13:56:00,1.16722,1.16722,1.1671,1.16719,38000000.0
2005-10-04 13:57:00,1.16714,1.16724,1.16695,1.16712,147800003.0
2005-10-04 13:58:00,1.16717,1.16727,1.16705,1.16724,170300000.0
2005-10-04 13:59:00,1.16725,1.16735,1.16725,1.1673,55800000.0
2005-10-04 14:00:00,1.16739,1.16752,1.16739,1.16752,26300000.0
2005-10-04 14:01:00,1.16751,1.16751,1.16731,1.1674,118499998.0
2005-10-04 14:02:00,1.1674,1.16754,1.16738,1.1674,121800000.0
2005-10-04 14:03:00,1.16741,1.16752,1.16739,1.16752,76599999.0
2005-10-04 14:04:00,1.1675,1.16763,1.1675,1.16763,26300001.0
2005-10-04 14:05:00,1.16773,1.16804,1.16773,1.16804,94099998.0
2005-10-04 14:06:00,1.1679,1.1679,1.16774,1.16774,53400000.0
2005-10-04 14:07:00,1.16778,1.16778,1.16767,1.16767,66699999.0
2005-10-04 14:08:00,1.16782,1.16785,1.16782,1.16785,38800001.0
2005-10-04 14:09:00,1.16783,1.16783,1.16764,1.16765,53500000.0
2005-10-04 14:10:00,1.16768,1.16768,1.16741,1.16758,139599999.0
2005-10-04 14:11:00,1.16772,1.16775,1.16752,1.16754,104099998.0
2005-10-04 14:12:00,1.16752,1.16763,1.16752,1.1676,76900000.0
2005-10-04 14:13:00,1.16755,1.16755,1.16742,1.16743,49699999.0
2005-10-04 14:14:00,1.16748,1.16757,1.16691,1.16691,67100000.0
2005-10-04 14:15:00,1.16682,1.16699,1.16664,1.16686,119399998.0
2005-10-04 14:16:00,1.16711,1.16719,1.16711,1.16719,10400000.0
2005-10-04 14:17:00,1.16714,1.16715,1.1669,1.1669,107499998.0
2005-10-04 14:18:00,1.16678,1.16715,1.16674,1.16715,40100000.0
2005-10-04 14:19:00,1.16733,1.16733,1.16718,1.16725,46399999.0
2005-10-04 14:20:00,1.16719,1.16723,1.16703,1.16709,83300002.0
2005-10-04 14:21:00,1.16708,1.16733,1.16707,1.16731,135999999.0
2005-10-04 14:22:00,1.16732,1.16757,1.16732,1.16748,75900001.0
2005-10-04 14:23:00,1.16752,1.16755,1.16745,1.16745,62400000.0
2005-10-04 14:24:00,1.16757,1.16772,1.16757,1.16769,73600000.0
2005-10-04 14:25:00,1.16754,1.16754,1.16751,1.16751,9700000.0
2005-10-04 14:26:00,1.1674,1.16751,1.1674,1.16743,19100000.0
2005-10-04 14:27:00,1.16748,1.16768,1.16741,1.16754,137799999.0
2005-10-04 14:28:00,1.16747,1.16755,1.16745,1.16755,114299999.0
2005-10-04 14:29:00,1.16751,1.16772,1.16751,1.16772,56299999.0
2005-10-04 14:30:00,1.1678,1.1678,1.16778,1.16778,36700000.0
2005-10-04 14:31:00,1.16773,1.16785,1.16769,1.1678,109600000.0
2005-10-04 14:32:00,1.1678,1.16797,1.1678,1.16797,125100001.0
2005-10-04 14:33:00,1.16809,1.16824,1.16809,1.16824,80999999.0
2005-10-04 14:34:00,1.16842,1.16842,1.16825,1.1683,43500000.0
2005-10-04 14:35:00,1.1683,1.16839,1.16825,1.16825,71800000.0
2005-10-04 14:36:00,1.16833,1.16833,1.16817,1.1682,157799999.0
2005-10-04 14:37:00,1.16818,1.16818,1.16818,1.16818,29600000.0
2005-10-04 14:38:00,1.16833,1.16862,1.16833,1.16857,138300003.0
2005-10-04 14:39:00,1.16865,1.16873,1.16854,1.16854,76700001.0
2005-10-04 14:40:00,1.1685,1.16854,1.16831,1.16831,79000000.0
2005-10-04 14:41:00,1.16834,1.16834,1.16821,1.16821,4000000.0
2005-10-04 14:42:00,1.16806,1.16806,1.16793,1.16795,56300002.0
2005-10-04 14:43:00,1.16791,1.16794,1.16784,1.16794,59100000.0
2005-10-04 14:44:00,1.1679,1.1679,1.1679,1.1679,4800000.0
2005-10-04 14:45:00,1.16791,1.16791,1.16763,1.16777,113900000.0
2005-10-04 14:46:00,1.16785,1.16804,1.16785,1.16803,132700002.0
2005-10-04 14:47:00,1.16796,1.16796,1.16783,1.16784,25400000.0
2005-10-04 14:48:00,1.1679,1.16795,1.1679,1.16795,22500000.0
2005-10-04 14:49:00,1.16794,1.16813,1.16793,1.16812,123500002.0
2005-10-04 14:50:00,1.1683,1.1684,1.16822,1.16838,14500000.0
2005-10-04 14:51:00,1.16831,1.16853,1.16831,1.16853,100299999.0
2005-10-04 14:52:00,1.16871,1.16879,1.16867,1.16867,90599999.0
2005-10-04 14:53:00,1.16867,1.16888,1.16867,1.16887,134100001.0
2005-10-04 14:54:00,1.1689,1.16901,1.1689,1.16893,76999999.0
2005-10-04 14:55:00,1.16892,1.16893,1.16878,1.16893,90800002.0
2005-10-04 14:56:00,1.16885,1.16885,1.1687,1.16872,99499999.0
2005-10-04 14:57:00,1.1688,1.16882,1.16877,1.16879,123000002.0
2005-10-04 14:58:00,1.1688,1.16881,1.16867,1.16867,160600001.0
2005-10-04 14:59:00,1.1687,1.1687,1.1684,1.16843,140600003.0
2005-10-04 15:00:00,1.16844,1.16848,1.16844,1.16848,73399999.0
2005-10-04 15:01:00,1.16859,1.16872,1.16857,1.16857,98899999.0
2005-10-04 15:02:00,1.16853,1.16857,1.16853,1.16857,51900000.0
2005-10-04 15:03:00,1.16858,1.16873,1.16857,1.16857,59300001.0
2005-10-04 15:04:00,1.16862,1.16866,1.16844,1.16845,91700000.0
2005-10-04 15:05:00,1.16845,1.16875,1.16843,1.16865,73300000.0
2005-10-04 15:06:00,1.16874,1.16881,1.16865,1.16869,92000000.0
2005-10-04 15:07:00,1.16871,1.16871,1.16856,1.16856,85500001.0
2005-10-04 15:08:00,1.16848,1.16859,1.16848,1.16853,102500002.0
2005-10-04 15:09:00,1.16857,1.16857,1.16853,1.16853,4800000.0
2005-10-04 15:10:00,1.16853,1.16859,1.16841,1.1685,96999999.0
2005-10-04 15:11:00,1.16853,1.16873,1.16853,1.16873,240399999.0
2005-10-04 15:12:00,1.16871,1.16875,1.16855,1.16875,137099998.0
2005-10-04 15:13:00,1.1687,1.16897,1.1687,1.16887,107800003.0
2005-10-04 15:14:00,1.16892,1.16903,1.16892,1.16895,76200000.0
2005-10-04 15:15:00,1.16902,1.16917,1.169,1.16902,217699996.0
2005-10-04 15:16:00,1.16892,1.16892,1.16875,1.16878,55700002.0
2005-10-04 15:17:00,1.16882,1.16895,1.16876,1.16876,77600001.0
2005-10-04 15:18:00,1.16895,1.16907,1.16895,1.16898,79399999.0
2005-10-04 15:19:00,1.16892,1.16911,1.16892,1.169,84299998.0
2005-10-04 15:20:00,1.16893,1.16917,1.16891,1.16917,69799998.0
2005-10-04 15:21:00,1.16897,1.16897,1.16876,1.16895,96700001.0
2005-10-04 15:22:00,1.16913,1.16925,1.1691,1.16925,64200001.0
2005-10-04 15:23:00,1.16923,1.1693,1.16923,1.16925,7300000.0
2005-10-04 15:24:00,1.16926,1.16926,1.16907,1.16916,112799999.0
2005-10-04 15:25:00,1.16913,1.16917,1.16908,1.16908,17700000.0
2005-10-04 15:26:00,1.16902,1.16902,1.16896,1.16902,85100001.0
2005-10-04 15:27:00,1.16911,1.16914,1.16894,1.16904,82800000.0
2005-10-04 15:28:00,1.16888,1.16889,1.16875,1.16879,111699999.0
2005-10-04 15:29:00,1.16883,1.16883,1.1687,1.16877,34200001.0
2005-10-04 15:30:00,1.16866,1.16869,1.16859,1.16859,116300001.0
2005-10-04 15:31:00,1.16859,1.16869,1.16857,1.16859,42000000.0
2005-10-04 15:32:00,1.16859,1.16868,1.16846,1.16846,141300000.0
2005-10-04 15:33:00,1.16822,1.16822,1.1677,1.1677,79000001.0
2005-10-04 15:34:00,1.16783,1.16806,1.1678,1.16806,115800001.0
2005-10-04 15:35:00,1.168,1.16803,1.16785,1.16785,95600000.0
2005-10-04 15:36:00,1.16785,1.168,1.16779,1.168,67899999.0
2005-10-04 15:37:00,1.168,1.16803,1.16792,1.16792,96599999.0
2005-10-04 15:38:00,1.16783,1.16802,1.16783,1.16801,115500000.0
2005-10-04 15:39:00,1.16801,1.1681,1.16799,1.16809,49000000.0
2005-10-04 15:40:00,1.16806,1.16806,1.16793,1.16798,88400002.0
2005-10-04 15:41:00,1.16791,1.16801,1.16791,1.16792,65200000.0
2005-10-04 15:42:00,1.16785,1.16793,1.16782,1.16792,62300000.0
2005-10-04 15:43:00,1.168,1.168,1.16782,1.16787,68499999.0
2005-10-04 15:44:00,1.16786,1.16792,1.1677,1.16792,113899999.0
2005-10-04 15:45:00,1.168,1.1681,1.16792,1.16796,45200000.0
2005-10-04 15:46:00,1.16796,1.16825,1.16796,1.16825,75000000.0
2005-10-04 15:47:00,1.16848,1.16867,1.16847,1.16847,67000000.0
2005-10-04 15:48:00,1.1686,1.16882,1.1686,1.16867,113900002.0
2005-10-04 15:49:00,1.16865,1.16885,1.1685,1.16878,136999999.0
2005-10-04 15:50:00,1.16879,1.16881,1.16879,1.16881,21600000.0
2005-10-04 15:51:00,1.16888,1.16898,1.16883,1.16898,39100000.0
2005-10-04 15:52:00,1.16903,1.16953,1.16894,1.16953,103500000.0
2005-10-04 15:53:00,1.16955,1.16955,1.1692,1.1692,36299999.0
2005-10-04 15:54:00,1.16927,1.16927,1.16915,1.16921,78199998.0
2005-10-04 15:55:00,1.1692,1.16924,1.16911,1.16912,126100003.0
2005-10-04 15:56:00,1.16906,1.16906,1.16895,1.16898,67099999.0
2005-10-04 15:57:00,1.16899,1.16901,1.1689,1.169,58100000.0
2005-10-04 15:58:00,1.1691,1.16922,1.1691,1.16912,117100001.0
2005-10-04 15:59:00,1.16872,1.16872,1.1684,1.1684,21100000.0
2005-10-04 16:00:00,1.16814,1.16851,1.16814,1.16851,95599998.0
2005-10-04 16:01:00,1.16858,1.16863,1.16858,1.16862,57800000.0
2005-10-04 16:02:00,1.16848,1.16848,1.16831,1.16844,59399999.0
2005-10-04 16:03:00,1.16863,1.16885,1.16851,1.16885,137600000.0
2005-10-04 16:04:00,1.16886,1.16906,1.16884,1.16898,106199999.0
2005-10-04 16:05:00,1.16888,1.16888,1.16858,1.16863,54199999.0
2005-10-04 16:06:00,1.16869,1.16887,1.16869,1.16887,70289999.0
2005-10-04 16:07:00,1.169,1.16907,1.16895,1.16903,55000000.0
2005-10-04 16:08:00,1.16902,1.16912,1.16899,1.16912,57500000.0
2005-10-04 16:09:00,1.16908,1.16917,1.16901,1.16917,20400000.0
2005-10-04 16:10:00,1.16924,1.16924,1.16914,1.16914,103800001.0
2005-10-04 16:11:00,1.16922,1.16922,1.16921,1.16921,18300000.0
2005-10-04 16:12:00,1.16943,1.1699,1.16943,1.1699,73900001.0
2005-10-04 16:13:00,1.16971,1.16971,1.16957,1.16964,85000001.0
2005-10-04 16:14:00,1.16965,1.16972,1.16946,1.16972,132499998.0
2005-10-04 16:15:00,1.16986,1.16986,1.16969,1.16983,98200002.0
2005-10-04 16:16:00,1.1698,1.1698,1.16969,1.16969,40300000.0
2005-10-04 16:17:00,1.16965,1.16986,1.16955,1.16979,58500001.0
2005-10-04 16:18:00,1.16997,1.17012,1.16997,1.17008,64299999.0
2005-10-04 16:19:00,1.17025,1.17063,1.17025,1.17063,107300002.0
2005-10-04 16:20:00,1.17053,1.1707,1.17053,1.1707,105999999.0
2005-10-04 16:21:00,1.17068,1.17082,1.17068,1.17073,89300001.0
2005-10-04 16:22:00,1.17079,1.17106,1.17079,1.17106,49500000.0
2005-10-04 16:23:00,1.1712,1.1712,1.17095,1.17103,81300000.0
2005-10-04 16:24:00,1.171,1.171,1.17085,1.17085,52400000.0
2005-10-04 16:25:00,1.1708,1.1708,1.1706,1.17076,79000001.0
2005-10-04 16:26:00,1.17076,1.17106,1.17076,1.17106,116400001.0
2005-10-04 16:27:00,1.17105,1.17111,1.17092,1.17111,149300000.0
2005-10-04 16:28:00,1.17098,1.1711,1.17092,1.171,177900001.0
2005-10-04 16:29:00,1.17091,1.171,1.17089,1.17093,139400002.0
2005-10-04 16:30:00,1.17084,1.17084,1.17058,1.17067,77899999.0
2005-10-04 16:31:00,1.1706,1.17073,1.17055,1.17065,79600001.0
2005-10-04 16:32:00,1.17057,1.17057,1.17028,1.17038,126999998.0
2005-10-04 16:33:00,1.17053,1.17068,1.17053,1.17066,67300000.0
2005-10-04 16:34:00,1.17065,1.17072,1.17039,1.17039,95899998.0
2005-10-04 16:35:00,1.1705,1.17051,1.17037,1.17037,47100000.0
2005-10-04 16:36:00,1.17023,1.17038,1.17023,1.17036,110600001.0
2005-10-04 16:37:00,1.17037,1.17038,1.17028,1.17038,49300000.0
2005-10-04 16:38:00,1.17043,1.17056,1.17034,1.17034,124300001.0
2005-10-04 16:39:00,1.17036,1.17055,1.17034,1.17047,31600000.0
2005-10-04 16:40:00,1.17061,1.17073,1.17061,1.17073,60700000.0
2005-10-04 16:41:00,1.17064,1.17075,1.17064,1.17074,88200000.0
2005-10-04 16:42:00,1.17099,1.17099,1.17097,1.17097,52600000.0
2005-10-04 16:43:00,1.171,1.17107,1.17094,1.17101,107300003.0
2005-10-04 16:44:00,1.17112,1.17141,1.17112,1.17133,56999999.0
2005-10-04 16:45:00,1.17144,1.17148,1.17135,1.17139,59000000.0
2005-10-04 16:46:00,1.17129,1.17137,1.17122,1.17137,138700002.0
2005-10-04 16:47:00,1.17158,1.17165,1.17156,1.17163,98200000.0
2005-10-04 16:48:00,1.17147,1.17148,1.17132,1.17148,127399998.0
2005-10-04 16:49:00,1.17145,1.17161,1.17137,1.17161,131100001.0
2005-10-04 16:50:00,1.17158,1.17163,1.17147,1.17147,167100000.0
2005-10-04 16:51:00,1.17164,1.17183,1.17161,1.17183,116099995.0
2005-10-04 16:52:00,1.17174,1.17194,1.17168,1.17194,138299999.0
2005-10-04 16:53:00,1.17189,1.17224,1.17189,1.17205,66700001.0
2005-10-04 16:54:00,1.17203,1.17203,1.17177,1.17182,68000000.0
2005-10-04 16:55:00,1.17178,1.17196,1.17172,1.1719,196500002.0
2005-10-04 16:56:00,1.172,1.17225,1.17195,1.17225,54400001.0
2005-10-04 16:57:00,1.17232,1.17232,1.17201,1.17219,93499999.0
2005-10-04 16:58:00,1.17228,1.1723,1.17208,1.17227,118900000.0
2005-10-04 16:59:00,1.17228,1.17241,1.17219,1.17226,95500002.0
2005-10-04 17:00:00,1.17225,1.17225,1.17213,1.17218,60599999.0
2005-10-04 17:01:00,1.1722,1.17227,1.1722,1.17227,7200000.0
2005-10-04 17:02:00,1.17241,1.17241,1.17223,1.1724,157200001.0
2005-10-04 17:03:00,1.1724,1.17246,1.17227,1.17238,52600000.0
2005-10-04 17:04:00,1.17242,1.17255,1.1724,1.17243,147500001.0
2005-10-04 17:05:00,1.1724,1.1724,1.1724,1.1724,25500001.0
2005-10-04 17:06:00,1.17234,1.17234,1.17213,1.17213,63400002.0
2005-10-04 17:07:00,1.17222,1.17225,1.1721,1.1721,94500001.0
2005-10-04 17:08:00,1.17203,1.17223,1.17203,1.17223,89099998.0
2005-10-04 17:09:00,1.17212,1.17212,1.17188,1.17193,101800001.0
2005-10-04 17:10:00,1.17193,1.17194,1.17184,1.17194,114800001.0
2005-10-04 17:11:00,1.17184,1.17192,1.17169,1.17181,17100000.0
2005-10-04 17:12:00,1.17182,1.17227,1.17182,1.17227,125499999.0
2005-10-04 17:13:00,1.17225,1.17225,1.17211,1.17217,127890000.0
2005-10-04 17:14:00,1.17227,1.17279,1.17227,1.17257,127799999.0
2005-10-04 17:15:00,1.17257,1.17274,1.17251,1.17251,86000000.0
2005-10-04 17:16:00,1.17248,1.17248,1.17238,1.17238,52900001.0
2005-10-04 17:17:00,1.17238,1.17238,1.17228,1.17228,40700000.0
2005-10-04 17:18:00,1.17223,1.17223,1.17212,1.17212,21600000.0
2005-10-04 17:19:00,1.17206,1.17218,1.17206,1.17208,177900003.0
2005-10-04 17:20:00,1.17204,1.17212,1.17199,1.17212,230599998.0
2005-10-04 17:21:00,1.17199,1.17199,1.17191,1.17191,66300001.0
2005-10-04 17:22:00,1.17187,1.17199,1.17187,1.17192,8200000.0
2005-10-04 17:23:00,1.17209,1.17209,1.17185,1.17185,84300001.0
2005-10-04 17:24:00,1.17182,1.17182,1.17166,1.17166,89400001.0
2005-10-04 17:25:00,1.17177,1.17177,1.17147,1.17174,181900002.0
2005-10-04 17:26:00,1.17173,1.17185,1.17173,1.17182,93499998.0
2005-10-04 17:27:00,1.17183,1.17193,1.17183,1.17193,62499999.0
2005-10-04 17:28:00,1.17189,1.1722,1.17189,1.1722,26000000.0
2005-10-04 17:29:00,1.17218,1.17233,1.17218,1.17229,83000001.0
2005-10-04 17:30:00,1.17222,1.17233,1.17222,1.17223,55200001.0
2005-10-04 17:31:00,1.17227,1.17237,1.17222,1.17237,49200000.0
2005-10-04 17:32:00,1.17232,1.17244,1.17222,1.17244,76400000.0
2005-10-04 17:33:00,1.17243,1.17243,1.17232,1.17232,33600000.0
2005-10-04 17:34:00,1.17225,1.17231,1.17221,1.17225,45600000.0
2005-10-04 17:35:00,1.1723,1.17248,1.1723,1.17248,141799999.0
2005-10-04 17:36:00,1.17262,1.17282,1.17262,1.1728,140800001.0
2005-10-04 17:37:00,1.17284,1.17291,1.17284,1.17291,30400000.0
2005-10-04 17:38:00,1.17288,1.17292,1.17282,1.17291,72300001.0
2005-10-04 17:39:00,1.17302,1.17302,1.17287,1.17295,90000000.0
2005-10-04 17:40:00,1.17296,1.17303,1.17294,1.17303,76900000.0
2005-10-04 17:41:00,1.17302,1.17308,1.17302,1.17308,49700000.0
2005-10-04 17:42:00,1.17309,1.1732,1.17304,1.17304,84800000.0
2005-10-04 17:43:00,1.17314,1.17324,1.17314,1.1732,79400000.0
2005-10-04 17:44:00,1.17311,1.17311,1.1729,1.17304,213600004.0
2005-10-04 17:45:00,1.17302,1.17305,1.1728,1.1728,59400000.0
2005-10-04 17:46:00,1.17263,1.17268,1.17243,1.17261,74000001.0
2005-10-04 17:47:00,1.17253,1.17253,1.17235,1.17235,50499998.0
2005-10-04 17:48:00,1.17226,1.17234,1.17223,1.17231,124200002.0
2005-10-04 17:49:00,1.17245,1.17252,1.17245,1.17246,103999998.0
2005-10-04 17:50:00,1.17248,1.17255,1.17245,1.17246,123100002.0
2005-10-04 17:51:00,1.17245,1.17245,1.17227,1.17238,70400000.0
2005-10-04 17:52:00,1.17252,1.17253,1.17252,1.17253,39100000.0
2005-10-04 17:53:00,1.17253,1.17265,1.17247,1.17247,114300001.0
2005-10-04 17:54:00,1.1725,1.17255,1.17245,1.17255,83800001.0
2005-10-04 17:55:00,1.1725,1.1725,1.17243,1.1725,112499999.0
2005-10-04 17:56:00,1.17241,1.17241,1.17222,1.17225,53300000.0
2005-10-04 17:57:00,1.17232,1.17232,1.17215,1.17219,114500000.0
2005-10-04 17:58:00,1.1722,1.17231,1.17206,1.17207,109900001.0
2005-10-04 17:59:00,1.17188,1.17197,1.17184,1.17186,99799998.0
2005-10-04 18:00:00,1.17186,1.17195,1.17171,1.17195,137300000.0
2005-10-04 18:01:00,1.17195,1.17195,1.17167,1.17168,497900001.0
2005-10-04 18:02:00,1.1717,1.1717,1.17151,1.17158,774300003.0
2005-10-04 18:03:00,1.17159,1.17185,1.17155,1.17165,735600006.0
2005-10-04 18:04:00,1.17162,1.17174,1.17161,1.17165,883000008.0
2005-10-04 18:05:00,1.17165,1.17165,1.17129,1.17134,987500000.0
2005-10-04 18:06:00,1.17136,1.17136,1.17119,1.1713,577700002.0
2005-10-04 18:07:00,1.1713,1.17145,1.17128,1.17139,1310499998.0
2005-10-04 18:08:00,1.17137,1.17148,1.17116,1.17136,1125099994.0
2005-10-04 18:09:00,1.17143,1.17158,1.17142,1.17152,462000002.0
2005-10-04 18:10:00,1.17163,1.17176,1.17155,1.17157,789100009.0
2005-10-04 18:11:00,1.17165,1.17172,1.17143,1.17172,867500003.0
2005-10-04 18:12:00,1.17173,1.17186,1.1717,1.17182,105200000.0
2005-10-04 18:13:00,1.17192,1.17206,1.17189,1.17197,377600004.0
2005-10-04 18:14:00,1.17192,1.17192,1.1717,1.1718,443200001.0
2005-10-04 18:15:00,1.17177,1.17194,1.17175,1.17183,682000001.0
2005-10-04 18:16:00,1.17183,1.17192,1.17172,1.17174,317800003.0
2005-10-04 18:17:00,1.17169,1.17172,1.17153,1.17162,900299998.0
2005-10-04 18:18:00,1.17158,1.17162,1.17149,1.17155,487800002.0
2005-10-04 18:19:00,1.17165,1.17168,1.17158,1.17162,148800002.0
2005-10-04 18:20:00,1.17163,1.17163,1.17136,1.17143,652700005.0
2005-10-04 18:21:00,1.17152,1.17161,1.17152,1.17154,244599999.0
2005-10-04 18:22:00,1.1716,1.17168,1.1716,1.17165,256200002.0
2005-10-04 18:23:00,1.17165,1.17165,1.17149,1.17158,279600005.0
2005-10-04 18:24:00,1.1716,1.17168,1.17152,1.17157,596900004.0
2005-10-04 18:25:00,1.17154,1.17158,1.17145,1.17153,416100000.0
2005-10-04 18:26:00,1.1715,1.17155,1.1714,1.17145,1079200000.0
2005-10-04 18:27:00,1.17154,1.1716,1.17152,1.17156,628500003.0
2005-10-04 18:28:00,1.17155,1.17158,1.17147,1.17157,473099999.0
2005-10-04 18:29:00,1.1716,1.1716,1.17155,1.1716,385900004.0
2005-10-04 18:30:00,1.1716,1.17165,1.17152,1.1716,879800010.0
2005-10-04 18:31:00,1.1716,1.17165,1.17152,1.17157,456500006.0
2005-10-04 18:32:00,1.17158,1.17168,1.1715,1.1716,353799999.0
2005-10-04 18:33:00,1.17159,1.17164,1.17148,1.17154,502799999.0
2005-10-04 18:34:00,1.17151,1.17154,1.17141,1.17154,320799998.0
2005-10-04 18:35:00,1.17158,1.17176,1.17155,1.17176,686100004.0
2005-10-04 18:36:00,1.1718,1.17193,1.17163,1.17182,388099996.0
2005-10-04 18:37:00,1.17185,1.17203,1.17185,1.17201,102899998.0
2005-10-04 18:38:00,1.17201,1.17201,1.17172,1.17175,262100004.0
2005-10-04 18:39:00,1.17172,1.17185,1.17162,1.17163,204000001.0
2005-10-04 18:40:00,1.17164,1.17193,1.17164,1.17187,819400000.0
2005-10-04 18:41:00,1.17188,1.17192,1.17177,1.17182,259600001.0
2005-10-04 18:42:00,1.17184,1.17191,1.17172,1.17186,564599999.0
2005-10-04 18:43:00,1.17182,1.17182,1.17161,1.17162,353999996.0
2005-10-04 18:44:00,1.17163,1.17186,1.17163,1.17186,322899999.0
2005-10-04 18:45:00,1.17196,1.172,1.17179,1.17179,473200000.0
2005-10-04 18:46:00,1.1718,1.17185,1.17175,1.1718,223600001.0
2005-10-04 18:47:00,1.17177,1.17177,1.17173,1.17173,59800000.0
2005-10-04 18:48:00,1.1717,1.17175,1.1717,1.17175,152700001.0
2005-10-04 18:49:00,1.17171,1.17171,1.17142,1.17142,110800000.0
2005-10-04 18:50:00,1.17135,1.17143,1.17129,1.17139,150699999.0
2005-10-04 18:51:00,1.1713,1.17135,1.1713,1.1713,92499999.0
2005-10-04 18:52:00,1.17128,1.17128,1.17108,1.17118,154800000.0
2005-10-04 18:53:00,1.17134,1.17146,1.1713,1.17135,454400000.0
2005-10-04 18:54:00,1.17137,1.17151,1.17137,1.17146,134400000.0
2005-10-04 18:55:00,1.17145,1.1715,1.17142,1.17147,455399999.0
2005-10-04 18:56:00,1.1715,1.1715,1.17148,1.17148,247700001.0
2005-10-04 18:57:00,1.1715,1.17155,1.1715,1.17152,224299999.0
2005-10-04 18:58:00,1.17157,1.17157,1.17148,1.17148,180700000.0
2005-10-04 18:59:00,1.17145,1.17155,1.17142,1.17142,552400004.0
2005-10-04 19:00:00,1.17138,1.17142,1.17127,1.17137,285300001.0
2005-10-04 19:01:00,1.17135,1.17139,1.1713,1.17131,81900001.0
2005-10-04 19:02:00,1.1713,1.1713,1.17125,1.1713,223800001.0
2005-10-04 19:03:00,1.17128,1.17132,1.17116,1.17116,497100003.0
2005-10-04 19:04:00,1.1712,1.17125,1.17112,1.17115,243500000.0
2005-10-04 19:05:00,1.17123,1.17136,1.17121,1.17133,224799998.0
2005-10-04 19:06:00,1.17144,1.17158,1.17144,1.17148,458999999.0
2005-10-04 19:07:00,1.1715,1.17155,1.17147,1.17149,125799998.0
2005-10-04 19:08:00,1.17143,1.17145,1.17135,1.17143,461399996.0
2005-10-04 19:09:00,1.17142,1.17145,1.17132,1.17135,569500000.0
2005-10-04 19:10:00,1.1714,1.1714,1.17135,1.17135,76499999.0
2005-10-04 19:11:00,1.17135,1.1714,1.1713,1.1714,326900001.0
2005-10-04 19:12:00,1.17137,1.17142,1.17132,1.17135,221899999.0
2005-10-04 19:13:00,1.17138,1.17148,1.17138,1.17145,91400000.0
2005-10-04 19:14:00,1.17142,1.17164,1.17142,1.17164,363500004.0
2005-10-04 19:15:00,1.1716,1.1716,1.17155,1.1716,451800006.0
2005-10-04 19:16:00,1.1716,1.17163,1.17157,1.1716,331399995.0
2005-10-04 19:17:00,1.17162,1.17165,1.17155,1.17162,278800002.0
2005-10-04 19:18:00,1.17162,1.17165,1.17152,1.17158,526900005.0
2005-10-04 19:19:00,1.17153,1.17166,1.17153,1.17166,138100000.0
2005-10-04 19:20:00,1.17172,1.17175,1.17165,1.17172,129300000.0
2005-10-04 19:21:00,1.17177,1.17177,1.1717,1.1717,148900001.0
2005-10-04 19:22:00,1.17172,1.17178,1.17165,1.17165,190400002.0
2005-10-04 19:23:00,1.17161,1.17166,1.17161,1.17166,26000000.0
2005-10-04 19:24:00,1.17165,1.17165,1.17145,1.17145,88100002.0
2005-10-04 19:25:00,1.17139,1.17155,1.17134,1.17155,121799999.0
2005-10-04 19:26:00,1.17156,1.17156,1.17149,1.17149,22099999.0
2005-10-04 19:27:00,1.17146,1.17146,1.1712,1.1714,304400002.0
2005-10-04 19:28:00,1.1715,1.17157,1.17149,1.17157,230099998.0
2005-10-04 19:29:00,1.1716,1.1716,1.17155,1.1716,34500000.0
2005-10-04 19:30:00,1.17164,1.17164,1.17148,1.17151,149200003.0
2005-10-04 19:31:00,1.17152,1.17157,1.17151,1.17151,88600004.0
2005-10-04 19:32:00,1.17147,1.17161,1.17146,1.17146,67600000.0
2005-10-04 19:33:00,1.17145,1.1715,1.17145,1.17145,246600002.0
2005-10-04 19:34:00,1.17145,1.1715,1.17145,1.1715,71599999.0
2005-10-04 19:35:00,1.1715,1.1715,1.1715,1.1715,24699999.0
2005-10-04 19:36:00,1.1715,1.17158,1.17142,1.17142,163000000.0
2005-10-04 19:37:00,1.17157,1.17161,1.1715,1.17159,527699994.0
2005-10-04 19:38:00,1.17154,1.17169,1.1715,1.1716,168699999.0
2005-10-04 19:39:00,1.17155,1.17173,1.17152,1.17173,393699998.0
2005-10-04 19:40:00,1.17173,1.17173,1.17164,1.17167,357800003.0
2005-10-04 19:41:00,1.1716,1.1716,1.17157,1.1716,126700001.0
2005-10-04 19:42:00,1.17159,1.17167,1.1715,1.17153,250700005.0
2005-10-04 19:43:00,1.17158,1.17158,1.1715,1.1715,105400000.0
2005-10-04 19:44:00,1.1715,1.1715,1.17147,1.17147,71399998.0
2005-10-04 19:45:00,1.17154,1.1716,1.17153,1.17153,95100003.0
2005-10-04 19:46:00,1.17166,1.17186,1.17166,1.17186,48999998.0
2005-10-04 19:47:00,1.1719,1.1719,1.1719,1.1719,53300001.0
2005-10-04 19:48:00,1.17187,1.17187,1.17183,1.17183,33600000.0
2005-10-04 19:49:00,1.1718,1.17182,1.17167,1.17171,134300002.0
2005-10-04 19:50:00,1.17165,1.17165,1.1715,1.17158,91500000.0
2005-10-04 19:51:00,1.17157,1.17167,1.17157,1.17162,70600001.0
2005-10-04 19:52:00,1.17163,1.17167,1.17163,1.17163,60600000.0
2005-10-04 19:53:00,1.17172,1.17183,1.17165,1.17171,118100002.0
2005-10-04 19:54:00,1.17169,1.17174,1.17159,1.17159,43700000.0
2005-10-04 19:55:00,1.17166,1.17166,1.17148,1.17148,70300001.0
2005-10-04 19:56:00,1.1717,1.17176,1.17168,1.17174,243700002.0
2005-10-04 19:57:00,1.17173,1.17173,1.17163,1.17163,102700000.0
2005-10-04 19:58:00,1.17162,1.17178,1.17162,1.17178,63900000.0
2005-10-04 19:59:00,1.17178,1.17178,1.17158,1.1717,124199998.0
2005-10-04 20:00:00,1.1718,1.17196,1.1718,1.17196,26999999.0
2005-10-04 20:01:00,1.17192,1.17198,1.17192,1.17192,98600002.0
2005-10-04 20:02:00,1.17194,1.17206,1.17194,1.17196,25000000.0
2005-10-04 20:03:00,1.17192,1.17197,1.17182,1.17192,336690001.0
2005-10-04 20:04:00,1.17195,1.17195,1.17188,1.17188,112099999.0
2005-10-04 20:05:00,1.17188,1.17197,1.17182,1.17185,34600000.0
2005-10-04 20:06:00,1.1719,1.17192,1.1719,1.1719,123900001.0
2005-10-04 20:07:00,1.17192,1.172,1.17188,1.17198,234400001.0
2005-10-04 20:08:00,1.17201,1.17212,1.172,1.17212,371400007.0
2005-10-04 20:09:00,1.17209,1.17213,1.17203,1.17213,181300001.0
2005-10-04 20:10:00,1.17207,1.17207,1.17197,1.17199,120699999.0
2005-10-04 20:11:00,1.172,1.172,1.17194,1.17198,121600001.0
2005-10-04 20:12:00,1.172,1.17205,1.17197,1.172,578000002.0
2005-10-04 20:13:00,1.17201,1.17201,1.17192,1.17192,194200000.0
2005-10-04 20:14:00,1.17185,1.17197,1.17185,1.17197,180800002.0
2005-10-04 20:15:00,1.17203,1.17204,1.17186,1.1719,467599987.0
2005-10-04 20:16:00,1.17192,1.17205,1.17191,1.17196,667000003.0
2005-10-04 20:17:00,1.17189,1.1719,1.17152,1.17187,253800001.0
2005-10-04 20:18:00,1.17193,1.1721,1.17193,1.1721,158200001.0
2005-10-04 20:19:00,1.17207,1.17213,1.17205,1.17213,117100001.0
2005-10-04 20:20:00,1.1721,1.1721,1.17201,1.17201,365300001.0
2005-10-04 20:21:00,1.172,1.17205,1.17195,1.17198,243699998.0
2005-10-04 20:22:00,1.17205,1.17214,1.17197,1.17214,297600003.0
2005-10-04 20:23:00,1.17205,1.17205,1.17192,1.17205,431200001.0
2005-10-04 20:24:00,1.17197,1.17197,1.17179,1.17185,215800002.0
2005-10-04 20:25:00,1.17187,1.17187,1.17168,1.17174,233599998.0
2005-10-04 20:26:00,1.17175,1.17175,1.17172,1.17172,208899998.0
2005-10-04 20:27:00,1.1717,1.17181,1.17165,1.17168,131300000.0
2005-10-04 20:28:00,1.1717,1.17188,1.1717,1.17178,546200000.0
2005-10-04 20:29:00,1.17173,1.17175,1.17163,1.17172,443399996.0
2005-10-04 20:30:00,1.17173,1.1718,1.17173,1.1718,282800004.0
2005-10-04 20:31:00,1.17185,1.17185,1.17175,1.17175,479200002.0
2005-10-04 20:32:00,1.17172,1.1718,1.17172,1.1718,310699998.0
2005-10-04 20:33:00,1.17175,1.17185,1.17175,1.17177,200500000.0
2005-10-04 20:34:00,1.17175,1.17183,1.17175,1.17183,157300003.0
2005-10-04 20:35:00,1.17185,1.17185,1.17177,1.1718,109700002.0
2005-10-04 20:36:00,1.17177,1.17178,1.17159,1.17178,375199999.0
2005-10-04 20:37:00,1.1718,1.1718,1.17173,1.17175,142100002.0
2005-10-04 20:38:00,1.17175,1.1718,1.17172,1.1718,289400002.0
2005-10-04 20:39:00,1.1718,1.17185,1.17175,1.17185,494500007.0
2005-10-04 20:40:00,1.1718,1.1718,1.17165,1.17172,371600000.0
2005-10-04 20:41:00,1.1718,1.1718,1.17172,1.1718,416000001.0
2005-10-04 20:42:00,1.17176,1.17176,1.17153,1.17158,501599997.0
2005-10-04 20:43:00,1.17157,1.17162,1.17152,1.17158,185299999.0
2005-10-04 20:44:00,1.1716,1.17168,1.17153,1.17165,122700003.0
2005-10-04 20:45:00,1.17162,1.17162,1.17152,1.17152,200899999.0
2005-10-04 20:46:00,1.17155,1.17165,1.17155,1.17165,274300003.0
2005-10-04 20:47:00,1.17166,1.17174,1.17165,1.17171,180600002.0
2005-10-04 20:48:00,1.17175,1.17175,1.1717,1.17175,88799999.0
2005-10-04 20:49:00,1.17172,1.17172,1.17147,1.17155,481500003.0
2005-10-04 20:50:00,1.1715,1.1715,1.1715,1.1715,205400003.0
2005-10-04 20:51:00,1.17155,1.17161,1.17149,1.17161,110300002.0
2005-10-04 20:52:00,1.17165,1.17165,1.17165,1.17165,105000000.0
2005-10-04 20:53:00,1.17162,1.17173,1.17162,1.17165,323200002.0
2005-10-04 20:54:00,1.1717,1.17175,1.1716,1.17165,451600001.0
2005-10-04 20:55:00,1.17172,1.17172,1.17165,1.1717,279400000.0
2005-10-04 20:56:00,1.1717,1.17172,1.17163,1.17172,636399997.0
2005-10-04 20:57:00,1.17168,1.17179,1.17166,1.17179,542699998.0
2005-10-04 20:58:00,1.17185,1.17195,1.17184,1.1719,304700001.0
2005-10-04 20:59:00,1.17189,1.1721,1.17189,1.1721,240299999.0
2005-10-04 21:00:00,1.17218,1.17226,1.172,1.17225,887399995.0
2005-10-04 21:01:00,1.17233,1.17244,1.1723,1.17237,667900000.0
2005-10-04 21:02:00,1.17235,1.1724,1.17235,1.17235,142999999.0
2005-10-04 21:03:00,1.17257,1.17307,1.17257,1.17283,623700005.0
2005-10-04 21:04:00,1.17283,1.17284,1.17256,1.17277,620400006.0
2005-10-04 21:05:00,1.17269,1.17269,1.17245,1.1725,819200002.0
2005-10-04 21:06:00,1.17259,1.17261,1.17255,1.17258,162499997.0
2005-10-04 21:07:00,1.1726,1.17265,1.1725,1.17253,631799999.0
2005-10-04 21:08:00,1.17253,1.17265,1.1725,1.17265,162400001.0
2005-10-04 21:09:00,1.17261,1.17282,1.17261,1.17282,146000002.0
2005-10-04 21:10:00,1.17283,1.17295,1.17262,1.17262,394700000.0
2005-10-04 21:11:00,1.17259,1.17264,1.17248,1.17248,366400003.0
2005-10-04 21:12:00,1.17252,1.17264,1.17251,1.17251,291999999.0
2005-10-04 21:13:00,1.17253,1.1726,1.17244,1.17244,328900001.0
2005-10-04 21:14:00,1.1725,1.1725,1.17243,1.17247,321900000.0
2005-10-04 21:15:00,1.17245,1.17254,1.17245,1.17254,48600000.0
2005-10-04 21:16:00,1.17258,1.1726,1.17251,1.17252,99900002.0
2005-10-04 21:17:00,1.17255,1.17255,1.1725,1.17255,97100001.0
2005-10-04 21:18:00,1.1726,1.17265,1.17255,1.1726,129200002.0
2005-10-04 21:19:00,1.17251,1.17253,1.17246,1.17246,174199999.0
2005-10-04 21:20:00,1.17254,1.17269,1.17254,1.17268,108100002.0
2005-10-04 21:21:00,1.17281,1.17288,1.1726,1.1726,69400000.0
2005-10-04 21:22:00,1.17257,1.17263,1.17257,1.17263,109099998.0
2005-10-04 21:23:00,1.17264,1.17275,1.17264,1.17275,80500000.0
2005-10-04 21:24:00,1.17263,1.17263,1.17252,1.17252,21000000.0
2005-10-04 21:25:00,1.17257,1.17258,1.17252,1.17252,50600000.0
2005-10-04 21:26:00,1.1725,1.17253,1.1725,1.1725,80900001.0
2005-10-04 21:27:00,1.1725,1.1725,1.17247,1.1725,132900001.0
2005-10-04 21:28:00,1.17247,1.17252,1.17238,1.17242,318799997.0
2005-10-04 21:29:00,1.1724,1.1724,1.17235,1.17235,138200000.0
2005-10-04 21:30:00,1.1724,1.1724,1.17235,1.1724,99400003.0
2005-10-04 21:31:00,1.1724,1.1724,1.1724,1.1724,34300000.0
2005-10-04 21:32:00,1.1724,1.1724,1.17233,1.1724,313300002.0
2005-10-04 21:33:00,1.17245,1.1725,1.17231,1.17234,179100002.0
2005-10-04 21:34:00,1.17232,1.17237,1.17231,1.17231,104599999.0
2005-10-04 21:35:00,1.17225,1.17225,1.17215,1.17219,129299997.0
2005-10-04 21:36:00,1.17214,1.17214,1.17206,1.17206,56400001.0
2005-10-04 21:37:00,1.17217,1.17217,1.1721,1.1721,54800000.0
2005-10-04 21:38:00,1.17213,1.17222,1.17213,1.17218,89599998.0
2005-10-04 21:39:00,1.17222,1.17229,1.17222,1.17222,362500001.0
2005-10-04 21:40:00,1.1722,1.1722,1.17212,1.17215,311600003.0
2005-10-04 21:41:00,1.17222,1.17229,1.1722,1.17227,126599999.0
2005-10-04 21:42:00,1.17215,1.17219,1.17209,1.17219,45499999.0
2005-10-04 21:43:00,1.1724,1.17242,1.17215,1.17225,164500001.0
2005-10-04 21:44:00,1.17215,1.1722,1.17215,1.1722,152699999.0
2005-10-04 21:45:00,1.1722,1.1722,1.1722,1.1722,217800001.0
2005-10-04 21:46:00,1.17221,1.17231,1.17217,1.17217,147900000.0
2005-10-04 21:47:00,1.17215,1.1722,1.17215,1.17217,225200002.0
2005-10-04 21:48:00,1.17218,1.17218,1.17201,1.17201,146200001.0
2005-10-04 21:49:00,1.17197,1.17211,1.17196,1.17206,39800000.0
2005-10-04 21:50:00,1.17205,1.17211,1.17203,1.17203,70000002.0
2005-10-04 21:51:00,1.17197,1.17197,1.17186,1.17189,144000000.0
2005-10-04 21:52:00,1.17192,1.172,1.17192,1.172,36600000.0
2005-10-04 21:53:00,1.17198,1.17198,1.17192,1.17192,187000001.0
2005-10-04 21:54:00,1.17192,1.17202,1.17191,1.17195,195000001.0
2005-10-04 21:55:00,1.172,1.172,1.17197,1.172,41200000.0
2005-10-04 21:56:00,1.17203,1.17203,1.17203,1.17203,4000000.0
2005-10-04 21:57:00,1.17194,1.172,1.17191,1.172,70900003.0
2005-10-04 21:58:00,1.17185,1.17197,1.17185,1.17192,85800002.0
2005-10-04 21:59:00,1.17175,1.1718,1.1717,1.17173,92499999.0
2005-10-04 22:00:00,1.1717,1.17175,1.1716,1.17163,177099999.0
2005-10-04 22:01:00,1.17168,1.1717,1.17167,1.17167,175200001.0
2005-10-04 22:02:00,1.17165,1.17175,1.17165,1.1717,301600000.0
2005-10-04 22:03:00,1.17167,1.17181,1.17163,1.17178,178700002.0
2005-10-04 22:04:00,1.17175,1.17175,1.17165,1.1717,68100001.0
2005-10-04 22:05:00,1.17167,1.17169,1.17156,1.17156,181900001.0
2005-10-04 22:06:00,1.17155,1.17165,1.17155,1.1716,208899999.0
2005-10-04 22:07:00,1.17165,1.17165,1.17155,1.17165,74300002.0
2005-10-04 22:08:00,1.17163,1.17165,1.1716,1.17165,196500004.0
2005-10-04 22:09:00,1.17155,1.17165,1.17155,1.17165,198299999.0
2005-10-04 22:10:00,1.17165,1.17165,1.1716,1.1716,84800002.0
2005-10-04 22:11:00,1.17158,1.17158,1.17152,1.17152,4300000.0
2005-10-04 22:12:00,1.17148,1.1715,1.17142,1.17142,188700001.0
2005-10-04 22:13:00,1.17145,1.17155,1.17145,1.17155,37399998.0
2005-10-04 22:14:00,1.17167,1.17173,1.17164,1.17171,131799998.0
2005-10-04 22:15:00,1.17177,1.17177,1.1717,1.17175,190000004.0
2005-10-04 22:16:00,1.17175,1.17178,1.1717,1.17178,118500000.0
2005-10-04 22:17:00,1.1717,1.17175,1.17165,1.17175,98900001.0
2005-10-04 22:18:00,1.17175,1.17175,1.1717,1.1717,88300003.0
2005-10-04 22:19:00,1.17165,1.17175,1.17165,1.1717,58800002.0
2005-10-04 22:20:00,1.1717,1.17175,1.1717,1.17175,59000001.0
2005-10-04 22:21:00,1.17172,1.17172,1.17153,1.17155,185099996.0
2005-10-04 22:22:00,1.17155,1.17165,1.17155,1.17155,168300005.0
2005-10-04 22:23:00,1.17161,1.17167,1.17161,1.17167,92800001.0
2005-10-04 22:24:00,1.17172,1.17192,1.17172,1.17192,253599999.0
2005-10-04 22:25:00,1.17192,1.17192,1.17175,1.17175,30390000.0
2005-10-04 22:26:00,1.17184,1.17208,1.17184,1.17201,86499999.0
2005-10-04 22:27:00,1.172,1.17205,1.172,1.172,221000002.0
2005-10-04 22:28:00,1.1719,1.17209,1.1719,1.17208,57300000.0
2005-10-04 22:29:00,1.172,1.17205,1.17195,1.17195,250800004.0
2005-10-04 22:30:00,1.17195,1.17195,1.1719,1.17195,66500000.0
2005-10-04 22:31:00,1.172,1.172,1.17195,1.17195,11100000.0
2005-10-04 22:32:00,1.17199,1.17211,1.17196,1.17196,156600001.0
2005-10-04 22:33:00,1.17195,1.172,1.17195,1.172,120800000.0
2005-10-04 22:34:00,1.17195,1.17205,1.17195,1.172,405299998.0
2005-10-04 22:35:00,1.17209,1.17223,1.17209,1.17218,128699999.0
2005-10-04 22:36:00,1.1722,1.1722,1.17215,1.17215,128400001.0
2005-10-04 22:37:00,1.17217,1.17232,1.17217,1.1722,107300000.0
2005-10-04 22:38:00,1.17225,1.17243,1.17225,1.17238,133399999.0
2005-10-04 22:39:00,1.17243,1.17243,1.17233,1.17233,160900000.0
2005-10-04 22:40:00,1.17245,1.17245,1.17235,1.17235,74100000.0
2005-10-04 22:41:00,1.17235,1.17235,1.1723,1.1723,29399999.0
2005-10-04 22:42:00,1.17245,1.1726,1.17239,1.1726,133799998.0
2005-10-04 22:43:00,1.17263,1.17271,1.17251,1.17253,379499997.0
2005-10-04 22:44:00,1.17239,1.17242,1.172,1.172,164199998.0
2005-10-04 22:45:00,1.17203,1.17212,1.17203,1.17212,5600000.0
2005-10-04 22:46:00,1.17223,1.17223,1.1721,1.1722,111899997.0
2005-10-04 22:47:00,1.17212,1.17212,1.17203,1.17203,17500001.0
2005-10-04 22:48:00,1.1721,1.1721,1.17205,1.17205,120600003.0
2005-10-04 22:49:00,1.17207,1.17207,1.17195,1.17195,69300000.0
2005-10-04 22:50:00,1.172,1.17205,1.17195,1.17195,91699999.0
2005-10-04 22:51:00,1.17205,1.17205,1.17195,1.17203,37500000.0
2005-10-04 22:52:00,1.17195,1.172,1.1719,1.1719,144600002.0
2005-10-04 22:53:00,1.17207,1.17222,1.17202,1.17207,95800001.0
2005-10-04 22:54:00,1.17197,1.17205,1.17197,1.17197,110300002.0
2005-10-04 22:55:00,1.17196,1.17196,1.1718,1.17185,233300003.0
2005-10-04 22:56:00,1.17187,1.17188,1.17186,1.17188,50800002.0
2005-10-04 22:57:00,1.1719,1.17192,1.17185,1.17189,132099999.0
2005-10-04 22:58:00,1.17205,1.17225,1.17199,1.17225,131400002.0
2005-10-04 22:59:00,1.17225,1.17225,1.17195,1.17205,126299998.0
2005-10-04 23:00:00,1.17245,1.17292,1.17233,1.17282,75500001.0
2005-10-04 23:01:00,1.1726,1.17275,1.1725,1.17263,40900000.0
2005-10-04 23:02:00,1.17256,1.17256,1.17221,1.17229,117700002.0
2005-10-04 23:03:00,1.17228,1.17246,1.1722,1.17246,166099999.0
2005-10-04 23:04:00,1.17267,1.17276,1.17216,1.1723,115700002.0
2005-10-04 23:05:00,1.1724,1.17245,1.1723,1.17242,120100001.0
2005-10-04 23:06:00,1.17252,1.17255,1.17219,1.1723,106899999.0
2005-10-04 23:07:00,1.17237,1.17257,1.17237,1.17257,68400000.0
2005-10-04 23:08:00,1.17248,1.17262,1.17231,1.17253,73700000.0
2005-10-04 23:09:00,1.17257,1.17269,1.17234,1.17236,96200000.0
2005-10-04 23:10:00,1.17241,1.17277,1.17241,1.17268,48500001.0
2005-10-04 23:11:00,1.17272,1.17276,1.17237,1.17274,141400002.0
2005-10-04 23:12:00,1.1727,1.1727,1.17248,1.17266,44200000.0
2005-10-04 23:13:00,1.17267,1.17272,1.17239,1.17252,94900000.0
2005-10-04 23:14:00,1.17248,1.17273,1.17234,1.17266,205800000.0
2005-10-04 23:15:00,1.173,1.173,1.17241,1.17262,113700003.0
2005-10-04 23:16:00,1.17264,1.17269,1.17231,1.17237,93999999.0
2005-10-04 23:17:00,1.17241,1.17243,1.17194,1.17204,85500000.0
2005-10-04 23:18:00,1.1723,1.1724,1.17193,1.17217,126599997.0
2005-10-04 23:19:00,1.1721,1.17227,1.17199,1.17203,88700000.0
2005-10-04 23:20:00,1.17207,1.17232,1.17207,1.17228,60500001.0
2005-10-04 23:21:00,1.17227,1.17228,1.17177,1.17182,73400000.0
2005-10-04 23:22:00,1.17168,1.17193,1.17147,1.17158,73699999.0
2005-10-04 23:23:00,1.1719,1.17192,1.17158,1.17172,100900000.0
2005-10-04 23:24:00,1.17155,1.17178,1.17144,1.17172,86399998.0
2005-10-04 23:25:00,1.17163,1.17176,1.17148,1.1716,134999994.0
2005-10-04 23:26:00,1.17154,1.17158,1.17143,1.17158,66100000.0
2005-10-04 23:27:00,1.17155,1.17204,1.17149,1.17202,83200000.0
2005-10-04 23:28:00,1.17205,1.17208,1.17154,1.1718,134200003.0
2005-10-04 23:29:00,1.17185,1.17205,1.17171,1.17172,150900003.0
2005-10-04 23:30:00,1.17168,1.17192,1.17159,1.17176,130799999.0
2005-10-04 23:31:00,1.172,1.172,1.1718,1.1718,18900000.0
2005-10-04 23:32:00,1.17185,1.17194,1.17157,1.17157,131599999.0
2005-10-04 23:33:00,1.1716,1.17172,1.17155,1.17169,260400000.0
2005-10-04 23:34:00,1.17157,1.17185,1.17144,1.17171,125900001.0
2005-10-04 23:35:00,1.17157,1.17178,1.17145,1.1715,83900000.0
2005-10-04 23:36:00,1.17155,1.17164,1.17155,1.17162,54300000.0
2005-10-04 23:37:00,1.17169,1.17169,1.17148,1.17157,130500001.0
2005-10-04 23:38:00,1.17165,1.17182,1.17165,1.17173,112799998.0
2005-10-04 23:39:00,1.17167,1.17172,1.17157,1.17167,109700000.0
2005-10-04 23:40:00,1.17172,1.17172,1.17159,1.17161,154499998.0
2005-10-04 23:41:00,1.17165,1.17167,1.17147,1.17154,41700000.0
2005-10-04 23:42:00,1.17156,1.17168,1.1715,1.17162,73800001.0
2005-10-04 23:43:00,1.17175,1.17175,1.17165,1.17174,27100000.0
2005-10-04 23:44:00,1.17177,1.1719,1.17162,1.17186,139100000.0
2005-10-04 23:45:00,1.17181,1.17194,1.17163,1.17176,49500001.0
2005-10-04 23:46:00,1.17175,1.17204,1.17166,1.17193,135600001.0
2005-10-04 23:47:00,1.17199,1.17201,1.17159,1.17161,125400000.0
2005-10-04 23:48:00,1.17159,1.17178,1.17157,1.17178,44900000.0
2005-10-04 23:49:00,1.17176,1.17176,1.17161,1.17171,121300004.0
2005-10-04 23:50:00,1.17174,1.17185,1.17165,1.17165,116200002.0
2005-10-04 23:51:00,1.17169,1.17178,1.17153,1.17153,72400000.0
2005-10-04 23:52:00,1.17173,1.17181,1.17163,1.17175,173699999.0
2005-10-04 23:53:00,1.17182,1.17195,1.17181,1.17183,108699998.0
2005-10-04 23:54:00,1.17156,1.17166,1.17156,1.17166,78799999.0
2005-10-04 23:55:00,1.17187,1.17197,1.17187,1.17197,144499999.0
2005-10-04 23:56:00,1.17164,1.17175,1.17151,1.17151,64599999.0
2005-10-04 23:57:00,1.17145,1.17145,1.17145,1.17145,11200000.0
2005-10-04 23:58:00,1.17148,1.17158,1.17137,1.17158,77200001.0
2005-10-04 23:59:00,1.17158,1.17165,1.17158,1.17165,5300000.0
2005-10-05 00:00:00,1.17172,1.17172,1.17162,1.17162,39100000.0
2005-10-05 00:01:00,1.17158,1.17169,1.17158,1.17169,70699999.0
2005-10-05 00:02:00,1.17172,1.17175,1.17165,1.17175,61500001.0
2005-10-05 00:03:00,1.17165,1.17175,1.17165,1.17175,61000002.0
2005-10-05 00:04:00,1.17175,1.17178,1.17165,1.1717,72300001.0
2005-10-05 00:05:00,1.17165,1.17175,1.17165,1.17175,66700001.0
2005-10-05 00:06:00,1.17172,1.17178,1.17166,1.1717,47400000.0
2005-10-05 00:07:00,1.17188,1.17218,1.17176,1.17189,145699998.0
2005-10-05 00:08:00,1.17194,1.17219,1.17194,1.172,88200001.0
2005-10-05 00:09:00,1.17193,1.17199,1.1718,1.1719,164799998.0
2005-10-05 00:10:00,1.1716,1.17165,1.1716,1.17165,35700001.0
2005-10-05 00:11:00,1.1716,1.1716,1.17155,1.1716,56000000.0
2005-10-05 00:12:00,1.1721,1.17221,1.17195,1.17202,131900001.0
2005-10-05 00:13:00,1.1717,1.17177,1.17168,1.17169,38300001.0
2005-10-05 00:14:00,1.17206,1.17221,1.17204,1.17212,117800000.0
2005-10-05 00:15:00,1.17215,1.17215,1.17179,1.17179,223000000.0
2005-10-05 00:16:00,1.17188,1.17215,1.17183,1.17202,223900004.0
2005-10-05 00:17:00,1.17205,1.17216,1.17189,1.17215,115700001.0
2005-10-05 00:18:00,1.1721,1.17214,1.17187,1.17213,97800000.0
2005-10-05 00:19:00,1.17214,1.17214,1.17196,1.17205,70499999.0
2005-10-05 00:20:00,1.17205,1.17208,1.17198,1.17198,54000000.0
2005-10-05 00:21:00,1.17198,1.17224,1.17196,1.17216,98500002.0
2005-10-05 00:22:00,1.17196,1.17216,1.17194,1.17205,79600000.0
2005-10-05 00:23:00,1.17206,1.17219,1.1719,1.17219,205999999.0
2005-10-05 00:24:00,1.17217,1.17217,1.17198,1.17203,107699998.0
2005-10-05 00:25:00,1.17199,1.17203,1.17192,1.17199,209300000.0
2005-10-05 00:26:00,1.17205,1.17216,1.17191,1.17191,95200002.0
2005-10-05 00:27:00,1.17194,1.17195,1.17183,1.17195,110299998.0
2005-10-05 00:28:00,1.17158,1.17158,1.17151,1.17152,59900002.0
2005-10-05 00:29:00,1.17147,1.17155,1.17145,1.17145,94699998.0
2005-10-05 00:30:00,1.17145,1.1715,1.17142,1.17145,53500001.0
2005-10-05 00:31:00,1.17155,1.17172,1.17155,1.17163,18400000.0
2005-10-05 00:32:00,1.17173,1.17177,1.17173,1.17177,16700000.0
2005-10-05 00:33:00,1.17245,1.17245,1.17202,1.17202,75600000.0
2005-10-05 00:34:00,1.17187,1.17213,1.17181,1.17213,101299999.0
2005-10-05 00:35:00,1.17216,1.17216,1.17216,1.17216,24300001.0
2005-10-05 00:36:00,1.17216,1.17233,1.17216,1.17221,46100000.0
2005-10-05 00:37:00,1.1722,1.17223,1.1722,1.17223,44699999.0
2005-10-05 00:38:00,1.17205,1.1721,1.17202,1.17207,26300000.0
2005-10-05 00:39:00,1.17205,1.17205,1.17203,1.17203,9600000.0
2005-10-05 00:40:00,1.17244,1.17244,1.17218,1.17218,57300002.0
2005-10-05 00:41:00,1.17214,1.17242,1.17214,1.17231,111490000.0
2005-10-05 00:42:00,1.1723,1.17245,1.17206,1.17225,124399999.0
2005-10-05 00:43:00,1.17215,1.17241,1.17215,1.17237,127999998.0
2005-10-05 00:44:00,1.17205,1.17212,1.17205,1.1721,87700001.0
2005-10-05 00:45:00,1.1721,1.17215,1.17202,1.1721,187999998.0
2005-10-05 00:46:00,1.17235,1.17255,1.17229,1.17232,107199998.0
2005-10-05 00:47:00,1.17232,1.17233,1.17215,1.17228,63100000.0
2005-10-05 00:48:00,1.17242,1.17242,1.17218,1.17235,122600000.0
2005-10-05 00:49:00,1.17214,1.1722,1.17207,1.17207,41800000.0
2005-10-05 00:50:00,1.17215,1.17215,1.17207,1.1721,199600001.0
2005-10-05 00:51:00,1.17228,1.17242,1.17227,1.17227,9700000.0
2005-10-05 00:52:00,1.1721,1.1721,1.17205,1.17205,103500002.0
2005-10-05 00:53:00,1.17199,1.17205,1.1719,1.17205,56900000.0
2005-10-05 00:54:00,1.17215,1.17215,1.17205,1.17212,93299999.0
2005-10-05 00:55:00,1.17219,1.17238,1.17211,1.17228,142099998.0
2005-10-05 00:56:00,1.17224,1.17236,1.17221,1.17224,63100000.0
2005-10-05 00:57:00,1.1721,1.17215,1.17203,1.17212,156800004.0
2005-10-05 00:58:00,1.17222,1.17236,1.17219,1.17222,119199999.0
2005-10-05 00:59:00,1.17222,1.17239,1.17214,1.17239,75100001.0
2005-10-05 01:00:00,1.17206,1.17208,1.17198,1.17208,37600000.0
2005-10-05 01:01:00,1.17205,1.17223,1.17185,1.17221,42200000.0
2005-10-05 01:02:00,1.17213,1.17225,1.17199,1.17199,101799999.0
2005-10-05 01:03:00,1.17205,1.17205,1.17192,1.17205,100400000.0
2005-10-05 01:04:00,1.17212,1.17264,1.17212,1.1726,75900000.0
2005-10-05 01:05:00,1.1726,1.1726,1.17225,1.17225,144300001.0
2005-10-05 01:06:00,1.17229,1.17249,1.17229,1.17246,103100000.0
2005-10-05 01:07:00,1.1722,1.1722,1.1722,1.1722,33800000.0
2005-10-05 01:08:00,1.1722,1.17225,1.17215,1.17225,82400000.0
2005-10-05 01:09:00,1.17253,1.17253,1.17252,1.17252,51899999.0
2005-10-05 01:10:00,1.17222,1.17222,1.17222,1.17222,36099998.0
2005-10-05 01:11:00,1.1722,1.1722,1.1722,1.1722,800000.0
2005-10-05 01:12:00,1.1722,1.1722,1.1722,1.1722,800000.0
2005-10-05 01:13:00,1.17249,1.17249,1.17239,1.17246,97400002.0
2005-10-05 01:14:00,1.17241,1.17256,1.17236,1.17252,105600002.0
2005-10-05 01:15:00,1.17238,1.17259,1.17236,1.17255,160799998.0
2005-10-05 01:16:00,1.17265,1.17265,1.17224,1.17224,108700002.0
2005-10-05 01:17:00,1.17227,1.1724,1.17227,1.1724,54900000.0
2005-10-05 01:18:00,1.17243,1.17252,1.17234,1.17234,87400002.0
2005-10-05 01:19:00,1.17232,1.17234,1.17219,1.17224,150000001.0
2005-10-05 01:20:00,1.17212,1.1722,1.17212,1.1722,67600000.0
2005-10-05 01:21:00,1.17214,1.17214,1.17199,1.17199,82899999.0
2005-10-05 01:22:00,1.17204,1.1722,1.17204,1.17205,125100002.0
2005-10-05 01:23:00,1.172,1.17202,1.172,1.17202,2500000.0
2005-10-05 01:24:00,1.172,1.172,1.17192,1.17192,8800000.0
2005-10-05 01:25:00,1.17206,1.17228,1.17206,1.17228,49100001.0
2005-10-05 01:26:00,1.17228,1.17228,1.17223,1.17223,16800000.0
2005-10-05 01:27:00,1.1722,1.1722,1.17212,1.17215,105900005.0
2005-10-05 01:28:00,1.17225,1.17225,1.17218,1.17218,1400000.0
2005-10-05 01:29:00,1.17225,1.17225,1.17212,1.1722,109800002.0
2005-10-05 01:30:00,1.17212,1.17215,1.17212,1.17215,45600002.0
2005-10-05 01:31:00,1.17243,1.17252,1.17228,1.17238,207199994.0
2005-10-05 01:32:00,1.17233,1.17257,1.17226,1.17257,55200000.0
2005-10-05 01:33:00,1.1722,1.1722,1.17218,1.17218,31100000.0
2005-10-05 01:34:00,1.1722,1.1722,1.17215,1.17215,20000000.0
2005-10-05 01:35:00,1.17225,1.17225,1.1722,1.1722,64400002.0
2005-10-05 01:36:00,1.1724,1.1725,1.17223,1.17237,131799999.0
2005-10-05 01:37:00,1.17212,1.1722,1.17212,1.1722,35999999.0
2005-10-05 01:38:00,1.17216,1.17245,1.17216,1.17245,146000002.0
2005-10-05 01:39:00,1.17248,1.17262,1.17248,1.17262,20500000.0
2005-10-05 01:40:00,1.17253,1.1727,1.17253,1.1727,45000000.0
2005-10-05 01:41:00,1.17262,1.1728,1.17262,1.17279,106700001.0
2005-10-05 01:42:00,1.1727,1.1727,1.1727,1.1727,3200000.0
2005-10-05 01:43:00,1.1727,1.17287,1.17264,1.17266,36000000.0
2005-10-05 01:44:00,1.17262,1.17265,1.17255,1.1726,130100002.0
2005-10-05 01:45:00,1.17263,1.17263,1.17257,1.17257,42500000.0
2005-10-05 01:46:00,1.17238,1.17238,1.17219,1.17224,133899999.0
2005-10-05 01:47:00,1.1724,1.17246,1.1724,1.17246,8600000.0
2005-10-05 01:48:00,1.17277,1.17277,1.17255,1.17258,147600000.0
2005-10-05 01:49:00,1.17253,1.17253,1.17242,1.17242,52900000.0
2005-10-05 01:50:00,1.17237,1.17245,1.17237,1.17245,39100000.0
2005-10-05 01:51:00,1.17238,1.17238,1.17229,1.17229,41200000.0
2005-10-05 01:52:00,1.1723,1.17235,1.17225,1.17235,134300000.0
2005-10-05 01:53:00,1.1723,1.1723,1.1723,1.1723,7200000.0
2005-10-05 01:54:00,1.1723,1.1723,1.17225,1.1723,68700000.0
2005-10-05 01:55:00,1.1722,1.17235,1.1722,1.17235,32700000.0
2005-10-05 01:56:00,1.17238,1.17243,1.17238,1.17242,44800000.0
2005-10-05 01:57:00,1.17231,1.17231,1.17212,1.17215,94400002.0
2005-10-05 01:58:00,1.17224,1.17224,1.17219,1.17219,13100000.0
2005-10-05 01:59:00,1.17225,1.1723,1.17225,1.1723,9600000.0
2005-10-05 02:00:00,1.17223,1.1723,1.17222,1.17222,86100001.0
2005-10-05 02:01:00,1.17233,1.17233,1.17233,1.17233,26299999.0
2005-10-05 02:02:00,1.1723,1.1723,1.1723,1.1723,33700001.0
2005-10-05 02:03:00,1.17236,1.17248,1.17224,1.17248,78199999.0
2005-10-05 02:04:00,1.1723,1.1723,1.17227,1.17227,92000000.0
2005-10-05 02:05:00,1.17231,1.17247,1.17213,1.17241,169599997.0
2005-10-05 02:06:00,1.1722,1.17233,1.1722,1.17233,109699998.0
2005-10-05 02:07:00,1.17235,1.17235,1.17223,1.17225,64800001.0
2005-10-05 02:08:00,1.1723,1.1723,1.17225,1.17225,141499996.0
2005-10-05 02:09:00,1.17228,1.17238,1.17219,1.17237,146699999.0
2005-10-05 02:10:00,1.17228,1.17238,1.17228,1.1723,145599997.0
2005-10-05 02:11:00,1.17228,1.17244,1.17224,1.17244,60100001.0
2005-10-05 02:12:00,1.17242,1.17242,1.17212,1.17212,28600000.0
2005-10-05 02:13:00,1.17198,1.17253,1.17198,1.17251,77100002.0
2005-10-05 02:14:00,1.17235,1.17238,1.17202,1.17204,87000000.0
2005-10-05 02:15:00,1.1723,1.17231,1.17216,1.17231,48700000.0
2005-10-05 02:16:00,1.17238,1.17249,1.1723,1.17247,146700000.0
2005-10-05 02:17:00,1.17238,1.17242,1.17222,1.17238,148800000.0
2005-10-05 02:18:00,1.17224,1.17228,1.17221,1.17228,46600001.0
2005-10-05 02:19:00,1.17223,1.17233,1.1722,1.1723,176800002.0
2005-10-05 02:20:00,1.17225,1.17243,1.17225,1.17243,108700000.0
2005-10-05 02:21:00,1.17239,1.17246,1.17239,1.17246,63000002.0
2005-10-05 02:22:00,1.17241,1.17245,1.1724,1.1724,84299999.0
2005-10-05 02:23:00,1.17229,1.1725,1.17228,1.1725,121700000.0
2005-10-05 02:24:00,1.17265,1.17265,1.17233,1.17241,87300001.0
2005-10-05 02:25:00,1.17245,1.17252,1.17245,1.17252,11400000.0
2005-10-05 02:26:00,1.17247,1.17259,1.17242,1.17244,157699999.0
2005-10-05 02:27:00,1.17245,1.17257,1.17245,1.17257,71700000.0
2005-10-05 02:28:00,1.1726,1.1726,1.1726,1.1726,11100000.0
2005-10-05 02:29:00,1.17257,1.17276,1.17257,1.17276,122799999.0
2005-10-05 02:30:00,1.1728,1.1728,1.17271,1.17271,77399999.0
2005-10-05 02:31:00,1.17283,1.1731,1.17283,1.17293,60200001.0
2005-10-05 02:32:00,1.17278,1.17278,1.17276,1.17277,43500000.0
2005-10-05 02:33:00,1.17285,1.17285,1.1728,1.1728,48200002.0
2005-10-05 02:34:00,1.17278,1.1728,1.17275,1.1728,123200001.0
2005-10-05 02:35:00,1.17288,1.17288,1.17282,1.17282,27099999.0
2005-10-05 02:36:00,1.17283,1.17283,1.17268,1.17268,14700000.0
2005-10-05 02:37:00,1.17265,1.17265,1.17255,1.17255,37700002.0
2005-10-05 02:38:00,1.17255,1.1726,1.17255,1.1726,104500000.0
2005-10-05 02:39:00,1.17261,1.17261,1.17238,1.17254,89300002.0
2005-10-05 02:40:00,1.17235,1.17235,1.17233,1.17233,36500002.0
2005-10-05 02:41:00,1.17234,1.17234,1.17231,1.17231,47200001.0
2005-10-05 02:42:00,1.17238,1.17256,1.17238,1.17243,129399999.0
2005-10-05 02:43:00,1.17245,1.17245,1.1724,1.1724,106200002.0
2005-10-05 02:44:00,1.17241,1.17261,1.17224,1.17261,121700001.0
2005-10-05 02:45:00,1.17259,1.17262,1.17236,1.17256,175699999.0
2005-10-05 02:46:00,1.17243,1.17264,1.17226,1.17264,81800000.0
2005-10-05 02:47:00,1.17234,1.17234,1.17229,1.17229,8000000.0
2005-10-05 02:48:00,1.17233,1.17235,1.17225,1.1723,90900000.0
2005-10-05 02:49:00,1.17263,1.17271,1.17244,1.17271,133400002.0
2005-10-05 02:50:00,1.17234,1.17248,1.17233,1.17233,43200000.0
2005-10-05 02:51:00,1.17237,1.17258,1.17237,1.17247,64000000.0
2005-10-05 02:52:00,1.17247,1.17247,1.17238,1.17238,56800001.0
2005-10-05 02:53:00,1.1724,1.17255,1.1724,1.17241,83499999.0
2005-10-05 02:54:00,1.1723,1.1723,1.1723,1.1723,6400000.0
2005-10-05 02:55:00,1.17239,1.17239,1.17234,1.17234,4000000.0
2005-10-05 02:56:00,1.17241,1.17241,1.17234,1.17234,77400002.0
2005-10-05 02:57:00,1.17241,1.17244,1.17241,1.17244,4800000.0
2005-10-05 02:58:00,1.17258,1.17258,1.17237,1.1724,83900001.0
2005-10-05 02:59:00,1.17244,1.17244,1.17228,1.17237,117800001.0
2005-10-05 03:00:00,1.1723,1.17237,1.17226,1.17237,94700000.0
2005-10-05 03:01:00,1.17237,1.17243,1.17237,1.17243,28600000.0
2005-10-05 03:02:00,1.17253,1.17255,1.1724,1.17255,46300000.0
2005-10-05 03:03:00,1.17251,1.17251,1.17237,1.17242,133500002.0
2005-10-05 03:04:00,1.17242,1.17242,1.17222,1.17222,65000000.0
2005-10-05 03:05:00,1.17225,1.17235,1.17225,1.17225,61800002.0
2005-10-05 03:06:00,1.17225,1.1723,1.17225,1.1723,58599999.0
2005-10-05 03:07:00,1.17232,1.17232,1.17231,1.17231,18300000.0
2005-10-05 03:08:00,1.17243,1.17249,1.17242,1.17244,76399998.0
2005-10-05 03:09:00,1.1725,1.17255,1.17245,1.1725,137599998.0
2005-10-05 03:10:00,1.17246,1.17246,1.1723,1.1723,19100000.0
2005-10-05 03:11:00,1.17239,1.17239,1.17231,1.17231,21400000.0
2005-10-05 03:12:00,1.17259,1.17282,1.17259,1.17282,68800002.0
2005-10-05 03:13:00,1.17249,1.17253,1.17238,1.17242,85399998.0
2005-10-05 03:14:00,1.1724,1.17245,1.17235,1.17235,98200000.0
2005-10-05 03:15:00,1.17238,1.17246,1.17238,1.1724,44700000.0
2005-10-05 03:16:00,1.17275,1.17279,1.17254,1.17276,113500004.0
2005-10-05 03:17:00,1.17269,1.17285,1.17256,1.17276,111600003.0
2005-10-05 03:18:00,1.17275,1.17284,1.17251,1.17283,181500001.0
2005-10-05 03:19:00,1.17245,1.1725,1.17245,1.1725,15500000.0
2005-10-05 03:20:00,1.17255,1.17255,1.1725,1.1725,21500001.0
2005-10-05 03:21:00,1.17256,1.17271,1.17254,1.17271,82199999.0
2005-10-05 03:22:00,1.17264,1.17264,1.17249,1.17258,68600000.0
2005-10-05 03:23:00,1.17249,1.17259,1.17246,1.17257,98699999.0
2005-10-05 03:24:00,1.17257,1.1726,1.17257,1.1726,22400000.0
2005-10-05 03:25:00,1.17258,1.17276,1.17258,1.17274,87300002.0
2005-10-05 03:26:00,1.17269,1.17284,1.17255,1.17284,125100001.0
2005-10-05 03:27:00,1.17285,1.17287,1.17257,1.17262,75999999.0
2005-10-05 03:28:00,1.17263,1.17267,1.17263,1.17267,45700002.0
2005-10-05 03:29:00,1.17267,1.17267,1.17253,1.17253,88600000.0
2005-10-05 03:30:00,1.17258,1.17261,1.17246,1.17246,106099998.0
2005-10-05 03:31:00,1.17278,1.17279,1.1725,1.17267,141500000.0
2005-10-05 03:32:00,1.17248,1.17249,1.17244,1.17244,83800002.0
2005-10-05 03:33:00,1.1724,1.17253,1.1724,1.17253,45299998.0
2005-10-05 03:34:00,1.17248,1.17255,1.17248,1.17255,51099998.0
2005-10-05 03:35:00,1.17245,1.1725,1.17245,1.1725,64699999.0
2005-10-05 03:36:00,1.17243,1.17255,1.17243,1.17255,58300001.0
2005-10-05 03:37:00,1.1725,1.17265,1.1723,1.17246,180999999.0
2005-10-05 03:38:00,1.17241,1.17249,1.17241,1.17249,12800000.0
2005-10-05 03:39:00,1.17242,1.1725,1.17242,1.17242,106300002.0
2005-10-05 03:40:00,1.17236,1.17249,1.17236,1.1724,125300001.0
2005-10-05 03:41:00,1.1724,1.17245,1.17235,1.17245,83399999.0
2005-10-05 03:42:00,1.17235,1.1724,1.17235,1.1724,43000000.0
2005-10-05 03:43:00,1.17247,1.17253,1.17242,1.17242,113999999.0
2005-10-05 03:44:00,1.1725,1.1725,1.17243,1.17243,4000000.0
2005-10-05 03:45:00,1.17251,1.17278,1.17251,1.1726,107400002.0
2005-10-05 03:46:00,1.1726,1.17263,1.1726,1.17263,12300000.0
2005-10-05 03:47:00,1.17265,1.17269,1.17261,1.17269,79100000.0
2005-10-05 03:48:00,1.17265,1.17273,1.17265,1.17265,130299999.0
2005-10-05 03:49:00,1.17269,1.17269,1.17256,1.17256,58599999.0
2005-10-05 03:50:00,1.17251,1.17259,1.17251,1.17259,16100000.0
2005-10-05 03:51:00,1.17244,1.17246,1.17243,1.17243,4500000.0
2005-10-05 03:52:00,1.17235,1.17235,1.17235,1.17235,22299999.0
2005-10-05 03:53:00,1.17245,1.17245,1.17235,1.17245,143700004.0
2005-10-05 03:54:00,1.17239,1.17239,1.17228,1.17232,78000001.0
2005-10-05 03:55:00,1.1723,1.1723,1.1723,1.1723,42800000.0
2005-10-05 03:56:00,1.17222,1.17235,1.17222,1.17225,38200000.0
2005-10-05 03:57:00,1.1723,1.1723,1.1723,1.1723,27100000.0
2005-10-05 03:58:00,1.17254,1.1726,1.17229,1.1726,131200002.0
2005-10-05 03:59:00,1.17248,1.17248,1.17233,1.17236,30700000.0
2005-10-05 04:00:00,1.17228,1.17237,1.17228,1.17237,23500001.0
2005-10-05 04:01:00,1.17215,1.17245,1.17215,1.17224,215900000.0
2005-10-05 04:02:00,1.17231,1.17231,1.17229,1.17229,31900000.0
2005-10-05 04:03:00,1.17215,1.17215,1.17215,1.17215,36400000.0
2005-10-05 04:04:00,1.17225,1.17225,1.17215,1.17215,33500002.0
2005-10-05 04:05:00,1.17211,1.17214,1.17211,1.17214,36800001.0
2005-10-05 04:06:00,1.17214,1.17219,1.17208,1.17214,115600002.0
2005-10-05 04:07:00,1.17212,1.17217,1.1721,1.17217,84100002.0
2005-10-05 04:08:00,1.17205,1.1721,1.17205,1.1721,30500000.0
2005-10-05 04:09:00,1.17214,1.1722,1.17214,1.17214,49700000.0
2005-10-05 04:10:00,1.1721,1.1721,1.172,1.1721,189800002.0
2005-10-05 04:11:00,1.17212,1.17216,1.17208,1.17212,122300000.0
2005-10-05 04:12:00,1.17212,1.17218,1.17203,1.17218,166399996.0
2005-10-05 04:13:00,1.17228,1.17228,1.17226,1.17227,28000000.0
2005-10-05 04:14:00,1.17228,1.17228,1.17215,1.17215,64399999.0
2005-10-05 04:15:00,1.17257,1.17257,1.17228,1.17232,116800000.0
2005-10-05 04:16:00,1.17238,1.17245,1.17228,1.17237,152400001.0
2005-10-05 04:17:00,1.1721,1.17218,1.1721,1.17218,15400000.0
2005-10-05 04:18:00,1.1722,1.17222,1.1722,1.17222,13300000.0
2005-10-05 04:19:00,1.17206,1.17208,1.17186,1.17186,70299998.0
2005-10-05 04:20:00,1.17215,1.17215,1.1721,1.1721,9100000.0
2005-10-05 04:21:00,1.17222,1.17232,1.17197,1.17199,68400000.0
2005-10-05 04:22:00,1.17212,1.17228,1.17202,1.1722,152800001.0
2005-10-05 04:23:00,1.17208,1.17208,1.17198,1.17203,56600000.0
2005-10-05 04:24:00,1.17203,1.17221,1.17203,1.17207,116100001.0
2005-10-05 04:25:00,1.17214,1.17216,1.17214,1.17216,26400000.0
2005-10-05 04:26:00,1.17211,1.17211,1.17209,1.17209,9600000.0
2005-10-05 04:27:00,1.17242,1.17249,1.17221,1.17247,139600001.0
2005-10-05 04:28:00,1.172,1.172,1.172,1.172,2400000.0
2005-10-05 04:29:00,1.17235,1.17243,1.17218,1.17222,101400002.0
2005-10-05 04:30:00,1.17226,1.17234,1.17215,1.17234,107600000.0
2005-10-05 04:31:00,1.17237,1.1725,1.17223,1.1723,133499998.0
2005-10-05 04:32:00,1.17204,1.17225,1.17204,1.17225,23000000.0
2005-10-05 04:33:00,1.17231,1.17245,1.17231,1.17245,72399998.0
2005-10-05 04:34:00,1.17255,1.17258,1.17224,1.17227,82399999.0
2005-10-05 04:35:00,1.17229,1.17229,1.17223,1.17223,27200000.0
2005-10-05 04:36:00,1.17217,1.17231,1.17217,1.17231,85900001.0
2005-10-05 04:37:00,1.17232,1.17239,1.17232,1.17239,37700000.0
2005-10-05 04:38:00,1.1724,1.17245,1.17238,1.1724,100000003.0
2005-10-05 04:39:00,1.17238,1.1724,1.17238,1.1724,9600000.0
2005-10-05 04:40:00,1.17241,1.17252,1.17241,1.17252,89000002.0
2005-10-05 04:41:00,1.1726,1.1726,1.17255,1.17255,71300001.0
2005-10-05 04:42:00,1.17265,1.17279,1.17257,1.17266,192300001.0
2005-10-05 04:43:00,1.17258,1.17265,1.1725,1.1726,144199999.0
2005-10-05 04:44:00,1.17253,1.17253,1.17247,1.17247,46700002.0
2005-10-05 04:45:00,1.17242,1.17246,1.17242,1.17243,34400000.0
2005-10-05 04:46:00,1.1725,1.17253,1.17245,1.1725,110999999.0
2005-10-05 04:47:00,1.17261,1.17274,1.17261,1.17267,151599997.0
2005-10-05 04:48:00,1.17263,1.17263,1.17237,1.17243,54400000.0
2005-10-05 04:49:00,1.1725,1.1725,1.17243,1.17245,93499999.0
2005-10-05 04:50:00,1.17245,1.17255,1.17245,1.17245,29800000.0
2005-10-05 04:51:00,1.17255,1.17255,1.17245,1.1725,84200000.0
2005-10-05 04:52:00,1.17248,1.17248,1.17236,1.17239,31300000.0
2005-10-05 04:53:00,1.17237,1.17245,1.17235,1.1724,17100000.0
2005-10-05 04:54:00,1.1724,1.17243,1.17235,1.1724,57500000.0
2005-10-05 04:55:00,1.17222,1.17275,1.17222,1.17275,53300000.0
2005-10-05 04:56:00,1.17235,1.17245,1.17233,1.1724,71800000.0
2005-10-05 04:57:00,1.17245,1.17245,1.17235,1.1724,31100000.0
2005-10-05 04:58:00,1.1724,1.1724,1.1724,1.1724,41200002.0
2005-10-05 04:59:00,1.1725,1.17254,1.1724,1.1724,63600000.0
2005-10-05 05:00:00,1.1724,1.1724,1.1723,1.1723,7400000.0
2005-10-05 05:01:00,1.17252,1.17253,1.17235,1.17249,118900000.0
2005-10-05 05:02:00,1.17242,1.17249,1.17234,1.17247,119200001.0
2005-10-05 05:03:00,1.17253,1.17257,1.17238,1.17255,93200000.0
2005-10-05 05:04:00,1.17255,1.17265,1.17255,1.1726,66999998.0
2005-10-05 05:05:00,1.17254,1.17254,1.17234,1.17242,74399999.0
2005-10-05 05:06:00,1.1725,1.1725,1.1725,1.1725,17500000.0
2005-10-05 05:07:00,1.17254,1.17254,1.17231,1.17246,70100001.0
2005-10-05 05:08:00,1.1725,1.1725,1.1725,1.1725,10500000.0
2005-10-05 05:09:00,1.1725,1.17255,1.17243,1.17243,100300001.0
2005-10-05 05:10:00,1.17245,1.1725,1.17243,1.17248,164300002.0
2005-10-05 05:11:00,1.17262,1.17273,1.1724,1.1727,120300000.0
2005-10-05 05:12:00,1.17252,1.17255,1.1725,1.1725,107400000.0
2005-10-05 05:13:00,1.17242,1.17253,1.17242,1.17248,82900000.0
2005-10-05 05:14:00,1.1725,1.1725,1.17239,1.17242,7200000.0
2005-10-05 05:15:00,1.17247,1.17262,1.17237,1.17262,150000003.0
2005-10-05 05:16:00,1.17245,1.1725,1.17201,1.17201,94300002.0
2005-10-05 05:17:00,1.17198,1.17215,1.1719,1.17211,81099998.0
2005-10-05 05:18:00,1.17216,1.17225,1.17216,1.1722,46299999.0
2005-10-05 05:19:00,1.17217,1.17217,1.17204,1.17204,32200001.0
2005-10-05 05:20:00,1.17218,1.17218,1.17205,1.1721,55899999.0
2005-10-05 05:21:00,1.17204,1.17217,1.17196,1.17198,112600000.0
2005-10-05 05:22:00,1.17192,1.17198,1.1719,1.17198,16000000.0
2005-10-05 05:23:00,1.172,1.1722,1.172,1.17217,89800001.0
2005-10-05 05:24:00,1.17232,1.17233,1.17232,1.17233,8000000.0
2005-10-05 05:25:00,1.17245,1.17265,1.17239,1.17245,136500002.0
2005-10-05 05:26:00,1.17235,1.17235,1.1722,1.1722,17600000.0
2005-10-05 05:27:00,1.17215,1.1722,1.17215,1.1722,42300001.0
2005-10-05 05:28:00,1.17216,1.17216,1.17214,1.17214,16500000.0
2005-10-05 05:29:00,1.17233,1.17252,1.17226,1.17249,93899998.0
2005-10-05 05:30:00,1.17202,1.1721,1.17202,1.17205,147800000.0
2005-10-05 05:31:00,1.17216,1.17237,1.17216,1.17237,78899999.0
2005-10-05 05:32:00,1.17245,1.17245,1.17245,1.17245,46200000.0
2005-10-05 05:33:00,1.17242,1.17272,1.17242,1.17262,91899998.0
2005-10-05 05:34:00,1.17259,1.17273,1.17259,1.17265,72599999.0
2005-10-05 05:35:00,1.17285,1.17285,1.17247,1.17283,123000003.0
2005-10-05 05:36:00,1.1727,1.17275,1.1727,1.17275,104600002.0
2005-10-05 05:37:00,1.17269,1.17276,1.17269,1.17276,1600000.0
2005-10-05 05:38:00,1.1728,1.17285,1.1727,1.1727,94800003.0
2005-10-05 05:39:00,1.17284,1.17311,1.17284,1.17291,192899999.0
2005-10-05 05:40:00,1.17278,1.17285,1.17275,1.1728,60599999.0
2005-10-05 05:41:00,1.17283,1.17285,1.1728,1.17285,28400000.0
2005-10-05 05:42:00,1.17285,1.17285,1.1728,1.1728,55100002.0
2005-10-05 05:43:00,1.17276,1.17294,1.17276,1.17294,53299999.0
2005-10-05 05:44:00,1.17295,1.17307,1.17291,1.17303,72400001.0
2005-10-05 05:45:00,1.1728,1.17291,1.17276,1.17276,111000000.0
2005-10-05 05:46:00,1.17289,1.1731,1.17289,1.17303,124900001.0
2005-10-05 05:47:00,1.17302,1.17309,1.17298,1.17309,81800000.0
2005-10-05 05:48:00,1.17301,1.17304,1.17301,1.17304,37700001.0
2005-10-05 05:49:00,1.17302,1.17311,1.17302,1.17311,30500000.0
2005-10-05 05:50:00,1.17308,1.1732,1.17308,1.17312,169900005.0
2005-10-05 05:51:00,1.17301,1.17319,1.17301,1.17315,50500000.0
2005-10-05 05:52:00,1.17326,1.17326,1.1731,1.1732,202100002.0
2005-10-05 05:53:00,1.17333,1.17344,1.17332,1.17344,95900003.0
2005-10-05 05:54:00,1.17347,1.17356,1.17347,1.17354,45400000.0
2005-10-05 05:55:00,1.17348,1.1735,1.1734,1.1735,87499998.0
2005-10-05 05:56:00,1.17345,1.17345,1.17342,1.17342,38300000.0
2005-10-05 05:57:00,1.17332,1.17333,1.1732,1.17322,127500001.0
2005-10-05 05:58:00,1.17322,1.17336,1.17317,1.17317,119999999.0
2005-10-05 05:59:00,1.17311,1.17311,1.17309,1.17309,2600000.0
2005-10-05 06:00:00,1.17308,1.17308,1.17305,1.17308,6400000.0
2005-10-05 06:01:00,1.1731,1.17315,1.173,1.1731,13200000.0
2005-10-05 06:02:00,1.17305,1.17315,1.173,1.17305,58100000.0
2005-10-05 06:03:00,1.17305,1.17312,1.17305,1.1731,67799999.0
2005-10-05 06:04:00,1.17305,1.17306,1.17297,1.17297,30800001.0
2005-10-05 06:05:00,1.17342,1.17345,1.17315,1.17317,148799997.0
2005-10-05 06:06:00,1.17304,1.17308,1.17302,1.17305,65599999.0
2005-10-05 06:07:00,1.17317,1.17323,1.17311,1.17315,45500000.0
2005-10-05 06:08:00,1.17319,1.17322,1.17312,1.17314,101000000.0
2005-10-05 06:09:00,1.17328,1.17343,1.17328,1.17337,50900000.0
2005-10-05 06:10:00,1.17321,1.17321,1.17307,1.17321,46100000.0
2005-10-05 06:11:00,1.17322,1.17329,1.17319,1.17326,83600000.0
2005-10-05 06:12:00,1.17321,1.17321,1.17311,1.17311,108899999.0
2005-10-05 06:13:00,1.17315,1.1732,1.17315,1.1732,21500001.0
2005-10-05 06:14:00,1.17345,1.17348,1.17327,1.17327,90200002.0
2005-10-05 06:15:00,1.17313,1.17356,1.17313,1.17328,186800004.0
2005-10-05 06:16:00,1.1732,1.17325,1.17315,1.17323,70300000.0
2005-10-05 06:17:00,1.1731,1.17315,1.17305,1.1731,81100001.0
2005-10-05 06:18:00,1.17314,1.17328,1.17314,1.1732,120999999.0
2005-10-05 06:19:00,1.1734,1.17341,1.17311,1.17311,113900002.0
2005-10-05 06:20:00,1.17316,1.17317,1.17311,1.17311,51799998.0
2005-10-05 06:21:00,1.17304,1.17307,1.17295,1.17295,124600004.0
2005-10-05 06:22:00,1.17293,1.17293,1.17287,1.17293,32700000.0
2005-10-05 06:23:00,1.17285,1.1729,1.17285,1.1729,96699999.0
2005-10-05 06:24:00,1.17291,1.17298,1.17291,1.17298,213500003.0
2005-10-05 06:25:00,1.17302,1.17319,1.17289,1.173,135900006.0
2005-10-05 06:26:00,1.173,1.17313,1.17298,1.17303,52299998.0
2005-10-05 06:27:00,1.1731,1.1731,1.17305,1.17308,77999997.0
2005-10-05 06:28:00,1.17302,1.17309,1.17291,1.17291,93800002.0
2005-10-05 06:29:00,1.17295,1.17305,1.17295,1.173,157700000.0
2005-10-05 06:30:00,1.17307,1.17307,1.17295,1.17295,98000002.0
2005-10-05 06:31:00,1.17292,1.17305,1.1729,1.17295,55899999.0
2005-10-05 06:32:00,1.17306,1.17323,1.17295,1.17321,86400000.0
2005-10-05 06:33:00,1.17321,1.17332,1.17307,1.17321,142500003.0
2005-10-05 06:34:00,1.17322,1.17332,1.17279,1.17308,127599998.0
2005-10-05 06:35:00,1.173,1.17337,1.17295,1.17314,161700001.0
2005-10-05 06:36:00,1.17322,1.17322,1.17293,1.17315,90199999.0
2005-10-05 06:37:00,1.17315,1.17321,1.17306,1.17318,65500000.0
2005-10-05 06:38:00,1.17304,1.17304,1.17284,1.17284,44800001.0
2005-10-05 06:39:00,1.17298,1.17311,1.17284,1.17311,122200002.0
2005-10-05 06:40:00,1.17285,1.17285,1.17275,1.17283,174499998.0
2005-10-05 06:41:00,1.1727,1.17294,1.1727,1.1729,82700001.0
2005-10-05 06:42:00,1.1728,1.17285,1.17273,1.1728,71200001.0
2005-10-05 06:43:00,1.17275,1.1728,1.17275,1.1728,165900000.0
2005-10-05 06:44:00,1.17317,1.17326,1.17282,1.17297,162300003.0
2005-10-05 06:45:00,1.17297,1.1732,1.17289,1.1729,183200001.0
2005-10-05 06:46:00,1.17291,1.17301,1.17287,1.17291,164399998.0
2005-10-05 06:47:00,1.17285,1.17297,1.17285,1.17297,132699998.0
2005-10-05 06:48:00,1.17302,1.17311,1.173,1.17311,65600001.0
2005-10-05 06:49:00,1.17323,1.17331,1.17313,1.17314,144699999.0
2005-10-05 06:50:00,1.17311,1.17317,1.17307,1.17317,85400000.0
2005-10-05 06:51:00,1.17316,1.17316,1.17286,1.17311,131900002.0
2005-10-05 06:52:00,1.1731,1.17315,1.173,1.17305,92400002.0
2005-10-05 06:53:00,1.17322,1.1733,1.17322,1.1733,14400000.0
2005-10-05 06:54:00,1.17336,1.17336,1.17334,1.17334,12900000.0
2005-10-05 06:55:00,1.17318,1.17326,1.17315,1.17326,77400000.0
2005-10-05 06:56:00,1.1733,1.17333,1.17322,1.17322,51000000.0
2005-10-05 06:57:00,1.1732,1.1732,1.17315,1.17315,25500001.0
2005-10-05 06:58:00,1.17316,1.17316,1.17314,1.17314,8200000.0
2005-10-05 06:59:00,1.173,1.17322,1.173,1.17309,191800001.0
2005-10-05 07:00:00,1.17305,1.1731,1.17305,1.17305,99200000.0
2005-10-05 07:01:00,1.17311,1.17311,1.17287,1.17287,140399999.0
2005-10-05 07:02:00,1.17287,1.17295,1.17285,1.17289,87100000.0
2005-10-05 07:03:00,1.1729,1.1729,1.17263,1.1727,122500002.0
2005-10-05 07:04:00,1.17267,1.17281,1.17267,1.1728,75200000.0
2005-10-05 07:05:00,1.17274,1.17289,1.17269,1.17273,82900001.0
2005-10-05 07:06:00,1.17275,1.17275,1.17265,1.1727,138099998.0
2005-10-05 07:07:00,1.17274,1.17282,1.17269,1.17273,205399999.0
2005-10-05 07:08:00,1.17272,1.17272,1.17268,1.17268,55800001.0
2005-10-05 07:09:00,1.17269,1.17283,1.17269,1.17274,138700000.0
2005-10-05 07:10:00,1.17284,1.17288,1.17271,1.1728,142300003.0
2005-10-05 07:11:00,1.1728,1.1728,1.1728,1.1728,8800000.0
2005-10-05 07:12:00,1.17275,1.17285,1.17275,1.17278,78100002.0
2005-10-05 07:13:00,1.17303,1.17303,1.17274,1.17285,109799998.0
2005-10-05 07:14:00,1.17278,1.17286,1.17278,1.17285,139900001.0
2005-10-05 07:15:00,1.17299,1.17305,1.17279,1.17279,75800002.0
2005-10-05 07:16:00,1.17287,1.17287,1.17274,1.17274,214300000.0
2005-10-05 07:17:00,1.17278,1.1728,1.17278,1.1728,12000000.0
2005-10-05 07:18:00,1.17285,1.1732,1.17274,1.1732,38600000.0
2005-10-05 07:19:00,1.17279,1.17286,1.17279,1.17286,61100000.0
2005-10-05 07:20:00,1.17281,1.17284,1.17281,1.17284,3000000.0
2005-10-05 07:21:00,1.17277,1.17285,1.17275,1.1728,77100000.0
2005-10-05 07:22:00,1.17275,1.1728,1.17275,1.1728,129700001.0
2005-10-05 07:23:00,1.17282,1.17288,1.17278,1.17288,60000000.0
2005-10-05 07:24:00,1.17293,1.17293,1.17285,1.17285,4700000.0
2005-10-05 07:25:00,1.17292,1.17303,1.17287,1.17287,105700003.0
2005-10-05 07:26:00,1.173,1.17316,1.173,1.17316,20900000.0
2005-10-05 07:27:00,1.1733,1.1733,1.17327,1.17327,12300000.0
2005-10-05 07:28:00,1.1736,1.1737,1.17325,1.17355,164999998.0
2005-10-05 07:29:00,1.17343,1.17368,1.17336,1.17363,137700001.0
2005-10-05 07:30:00,1.17363,1.17364,1.17354,1.17364,67900000.0
2005-10-05 07:31:00,1.17336,1.17355,1.17336,1.17341,36900000.0
2005-10-05 07:32:00,1.17353,1.17353,1.17352,1.17352,40600002.0
2005-10-05 07:33:00,1.17358,1.17358,1.17352,1.17352,44999999.0
2005-10-05 07:34:00,1.17345,1.17357,1.17345,1.17357,68600002.0
2005-10-05 07:35:00,1.17357,1.17364,1.17355,1.17355,42400000.0
2005-10-05 07:36:00,1.17352,1.17363,1.17347,1.17358,95100000.0
2005-10-05 07:37:00,1.17369,1.17369,1.17366,1.17366,17300000.0
2005-10-05 07:38:00,1.17365,1.17381,1.17365,1.17375,169999999.0
2005-10-05 07:39:00,1.17365,1.1737,1.17365,1.17367,50900000.0
2005-10-05 07:40:00,1.17365,1.1737,1.17365,1.17368,90100000.0
2005-10-05 07:41:00,1.17362,1.17362,1.17358,1.17358,9600000.0
2005-10-05 07:42:00,1.17355,1.17357,1.17341,1.17348,77300000.0
2005-10-05 07:43:00,1.17342,1.17342,1.1733,1.17332,104900000.0
2005-10-05 07:44:00,1.17339,1.17339,1.17315,1.17333,125899998.0
2005-10-05 07:45:00,1.17322,1.17337,1.17322,1.17335,108600000.0
2005-10-05 07:46:00,1.17331,1.17336,1.17331,1.17336,39900001.0
2005-10-05 07:47:00,1.17335,1.1734,1.17335,1.1734,4800000.0
2005-10-05 07:48:00,1.1734,1.17345,1.1734,1.1734,94600002.0
2005-10-05 07:49:00,1.1734,1.17345,1.17335,1.1734,125600001.0
2005-10-05 07:50:00,1.17348,1.17348,1.17341,1.17348,46599999.0
2005-10-05 07:51:00,1.17351,1.17356,1.17344,1.17352,145599999.0
2005-10-05 07:52:00,1.17363,1.17363,1.17349,1.17349,88100000.0
2005-10-05 07:53:00,1.17361,1.17367,1.17361,1.17367,31000000.0
2005-10-05 07:54:00,1.17373,1.1738,1.17371,1.17373,76199999.0
2005-10-05 07:55:00,1.1738,1.17392,1.17375,1.17392,87499998.0
2005-10-05 07:56:00,1.17392,1.17403,1.17389,1.17392,108999999.0
2005-10-05 07:57:00,1.1739,1.1739,1.17388,1.17388,34500000.0
2005-10-05 07:58:00,1.17392,1.17398,1.17389,1.17398,73100001.0
2005-10-05 07:59:00,1.17394,1.174,1.17392,1.17392,60100000.0
2005-10-05 08:00:00,1.17389,1.17407,1.17389,1.17407,138300000.0
2005-10-05 08:01:00,1.17395,1.17405,1.17391,1.17405,158499999.0
2005-10-05 08:02:00,1.17392,1.174,1.17392,1.17392,69899999.0
2005-10-05 08:03:00,1.17387,1.17395,1.17385,1.17395,16900000.0
2005-10-05 08:04:00,1.17387,1.17402,1.17386,1.17402,115700001.0
2005-10-05 08:05:00,1.174,1.17402,1.17395,1.174,78600001.0
2005-10-05 08:06:00,1.17405,1.17405,1.174,1.17405,36000001.0
2005-10-05 08:07:00,1.174,1.17402,1.17395,1.174,88400001.0
2005-10-05 08:08:00,1.17399,1.17399,1.17393,1.17393,23900001.0
2005-10-05 08:09:00,1.17388,1.17388,1.17366,1.17369,155300000.0
2005-10-05 08:10:00,1.1738,1.17393,1.17372,1.17393,98699999.0
2005-10-05 08:11:00,1.17392,1.17395,1.17383,1.17395,78300002.0
2005-10-05 08:12:00,1.17384,1.17384,1.17371,1.17371,12800000.0
2005-10-05 08:13:00,1.17373,1.17395,1.17373,1.17378,52100001.0
2005-10-05 08:14:00,1.17375,1.17385,1.17375,1.1738,19900000.0
2005-10-05 08:15:00,1.17371,1.17371,1.17353,1.17363,137300000.0
2005-10-05 08:16:00,1.17374,1.17374,1.17371,1.17371,20800000.0
2005-10-05 08:17:00,1.1738,1.1738,1.17375,1.17377,46700000.0
2005-10-05 08:18:00,1.17372,1.17384,1.17368,1.1738,124500001.0
2005-10-05 08:19:00,1.17385,1.17385,1.1738,1.17385,46000001.0
2005-10-05 08:20:00,1.17373,1.17373,1.17357,1.1736,41500000.0
2005-10-05 08:21:00,1.17363,1.17363,1.17347,1.17351,52599999.0
2005-10-05 08:22:00,1.17348,1.17348,1.17341,1.17342,56700001.0
2005-10-05 08:23:00,1.17336,1.17336,1.17314,1.17321,116299999.0
2005-10-05 08:24:00,1.17318,1.1732,1.17315,1.1732,123799998.0
2005-10-05 08:25:00,1.17324,1.17337,1.17324,1.17337,70500000.0
2005-10-05 08:26:00,1.17335,1.17339,1.17335,1.17339,12900000.0
2005-10-05 08:27:00,1.17319,1.17334,1.17305,1.17334,61600000.0
2005-10-05 08:28:00,1.17353,1.17379,1.17336,1.17379,156800000.0
2005-10-05 08:29:00,1.17375,1.17375,1.17361,1.17361,48699999.0
2005-10-05 08:30:00,1.17349,1.17349,1.17304,1.17304,43100000.0
2005-10-05 08:31:00,1.17298,1.17326,1.17298,1.17326,75800000.0
2005-10-05 08:32:00,1.1732,1.1732,1.17284,1.17291,144400002.0
2005-10-05 08:33:00,1.17287,1.1733,1.17287,1.1733,86400000.0
2005-10-05 08:34:00,1.1733,1.17335,1.17325,1.17335,20600000.0
2005-10-05 08:35:00,1.17326,1.17326,1.17293,1.17302,127899999.0
2005-10-05 08:36:00,1.17305,1.17308,1.17291,1.17296,102700004.0
2005-10-05 08:37:00,1.17293,1.17293,1.17287,1.17287,13500000.0
2005-10-05 08:38:00,1.17282,1.17286,1.17281,1.17286,101100001.0
2005-10-05 08:39:00,1.17295,1.17305,1.17295,1.173,29100000.0
2005-10-05 08:40:00,1.17301,1.17306,1.17301,1.17306,37099999.0
2005-10-05 08:41:00,1.17306,1.17306,1.17289,1.17289,74000002.0
2005-10-05 08:42:00,1.1729,1.1729,1.1728,1.17287,61900000.0
2005-10-05 08:43:00,1.17292,1.17292,1.17278,1.17282,107600002.0
2005-10-05 08:44:00,1.17271,1.17271,1.17264,1.17264,23900000.0
2005-10-05 08:45:00,1.17242,1.17247,1.17234,1.17238,16000000.0
2005-10-05 08:46:00,1.17242,1.17249,1.17242,1.17247,55100001.0
2005-10-05 08:47:00,1.17242,1.17242,1.17215,1.17218,178100004.0
2005-10-05 08:48:00,1.17209,1.17209,1.17196,1.17196,14400000.0
2005-10-05 08:49:00,1.172,1.17223,1.172,1.17218,41900000.0
2005-10-05 08:50:00,1.17204,1.17208,1.17199,1.172,138100003.0
2005-10-05 08:51:00,1.17193,1.17197,1.17193,1.17197,1400000.0
2005-10-05 08:52:00,1.17203,1.17207,1.17203,1.17204,97000001.0
2005-10-05 08:53:00,1.17202,1.17208,1.17199,1.17199,84400000.0
2005-10-05 08:54:00,1.17195,1.17205,1.17195,1.17205,92000001.0
2005-10-05 08:55:00,1.17198,1.17198,1.17182,1.17188,140300005.0
2005-10-05 08:56:00,1.17183,1.17195,1.17183,1.17195,95600002.0
2005-10-05 08:57:00,1.17193,1.17202,1.1719,1.17192,135299998.0
2005-10-05 08:58:00,1.172,1.17207,1.17192,1.172,183300002.0
2005-10-05 08:59:00,1.17205,1.17233,1.17205,1.17233,166600001.0
2005-10-05 09:00:00,1.17194,1.17196,1.17185,1.17185,122500002.0
2005-10-05 09:01:00,1.17185,1.17185,1.17185,1.17185,15300000.0
2005-10-05 09:02:00,1.17194,1.17203,1.17192,1.17192,90400000.0
2005-10-05 09:03:00,1.172,1.17205,1.17195,1.172,84200000.0
2005-10-05 09:04:00,1.172,1.17202,1.172,1.172,26900001.0
2005-10-05 09:05:00,1.172,1.172,1.17195,1.17195,20700000.0
2005-10-05 09:06:00,1.17192,1.17202,1.17192,1.17197,49000000.0
2005-10-05 09:07:00,1.17196,1.17199,1.17196,1.17199,16800000.0
2005-10-05 09:08:00,1.1719,1.17195,1.17188,1.17195,80200000.0
2005-10-05 09:09:00,1.17185,1.17195,1.17185,1.17195,24000000.0
2005-10-05 09:10:00,1.17191,1.17195,1.17191,1.17195,70399999.0
2005-10-05 09:11:00,1.1719,1.17201,1.1719,1.17194,126600002.0
2005-10-05 09:12:00,1.17192,1.17195,1.17192,1.17195,48200002.0
2005-10-05 09:13:00,1.17172,1.17173,1.17129,1.17173,71000000.0
2005-10-05 09:14:00,1.17184,1.17184,1.17151,1.1716,185199997.0
2005-10-05 09:15:00,1.17163,1.17169,1.1716,1.17165,25000000.0
2005-10-05 09:16:00,1.17167,1.17167,1.17158,1.17163,83999999.0
2005-10-05 09:17:00,1.17172,1.17189,1.17172,1.17182,89200002.0
2005-10-05 09:18:00,1.17193,1.17217,1.17193,1.17213,123199999.0
2005-10-05 09:19:00,1.17204,1.17212,1.17199,1.17203,82600001.0
2005-10-05 09:20:00,1.17207,1.17223,1.17207,1.17212,52200001.0
2005-10-05 09:21:00,1.17212,1.17217,1.17208,1.17208,49400000.0
2005-10-05 09:22:00,1.17203,1.17204,1.17203,1.17204,25700000.0
2005-10-05 09:23:00,1.17209,1.17216,1.17209,1.17216,20800000.0
2005-10-05 09:24:00,1.17225,1.17225,1.17215,1.17215,124399997.0
2005-10-05 09:25:00,1.17223,1.17231,1.17221,1.17228,109200000.0
2005-10-05 09:26:00,1.17222,1.17229,1.17222,1.17226,57900001.0
2005-10-05 09:27:00,1.17226,1.17226,1.17216,1.17216,8000000.0
2005-10-05 09:28:00,1.17201,1.17208,1.17196,1.17208,85200001.0
2005-10-05 09:29:00,1.1721,1.17222,1.1721,1.17222,58100001.0
2005-10-05 09:30:00,1.1722,1.1722,1.17218,1.17218,44999998.0
2005-10-05 09:31:00,1.17228,1.17233,1.1722,1.1722,111600000.0
2005-10-05 09:32:00,1.17215,1.1722,1.17215,1.1722,100300000.0
2005-10-05 09:33:00,1.1722,1.1723,1.17211,1.1723,52700000.0
2005-10-05 09:34:00,1.17222,1.17243,1.17217,1.17243,197000000.0
2005-10-05 09:35:00,1.17239,1.17239,1.17235,1.17238,24000000.0
2005-10-05 09:36:00,1.1723,1.1723,1.17227,1.17227,36700000.0
2005-10-05 09:37:00,1.17232,1.17244,1.17232,1.17235,87599998.0
2005-10-05 09:38:00,1.17243,1.17258,1.17243,1.17257,69800000.0
2005-10-05 09:39:00,1.17262,1.1727,1.17259,1.1727,79600002.0
2005-10-05 09:40:00,1.1727,1.17275,1.1727,1.17275,2300000.0
2005-10-05 09:41:00,1.17262,1.1727,1.17256,1.17256,124400001.0
2005-10-05 09:42:00,1.1726,1.1726,1.17239,1.1724,13600000.0
2005-10-05 09:43:00,1.17225,1.1723,1.17217,1.17221,57600000.0
2005-10-05 09:44:00,1.17186,1.17199,1.17179,1.17197,83400002.0
2005-10-05 09:45:00,1.17161,1.17161,1.17144,1.17144,59200000.0
2005-10-05 09:46:00,1.17127,1.17127,1.17123,1.17123,32300000.0
2005-10-05 09:47:00,1.17132,1.17144,1.17132,1.17133,109800001.0
2005-10-05 09:48:00,1.17126,1.17126,1.17122,1.17122,2600000.0
2005-10-05 09:49:00,1.17122,1.17122,1.1712,1.1712,23500001.0
2005-10-05 09:50:00,1.17105,1.1711,1.17105,1.1711,14400000.0
2005-10-05 09:51:00,1.17115,1.17133,1.17115,1.17133,63400002.0
2005-10-05 09:52:00,1.17123,1.17139,1.17123,1.17135,106100000.0
2005-10-05 09:53:00,1.1714,1.1714,1.1713,1.1714,132900001.0
2005-10-05 09:54:00,1.17137,1.17137,1.17117,1.17117,43200000.0
2005-10-05 09:55:00,1.1712,1.17125,1.17115,1.17125,47200001.0
2005-10-05 09:56:00,1.1712,1.1712,1.1712,1.1712,27100000.0
2005-10-05 09:57:00,1.17127,1.17148,1.17122,1.17122,135000000.0
2005-10-05 09:58:00,1.17115,1.17115,1.17103,1.17106,52800000.0
2005-10-05 09:59:00,1.1711,1.17115,1.1711,1.17112,82400002.0
2005-10-05 10:00:00,1.17101,1.17108,1.17098,1.17108,62800001.0
2005-10-05 10:01:00,1.17101,1.1711,1.17093,1.17107,71600000.0
2005-10-05 10:02:00,1.17106,1.17106,1.1709,1.1709,165400001.0
2005-10-05 10:03:00,1.17091,1.17091,1.17076,1.17076,66100000.0
2005-10-05 10:04:00,1.17082,1.17082,1.17065,1.17072,128500000.0
2005-10-05 10:05:00,1.17073,1.17073,1.17064,1.17064,56400002.0
2005-10-05 10:06:00,1.17074,1.17099,1.17074,1.17099,37400000.0
2005-10-05 10:07:00,1.17092,1.17107,1.17092,1.17107,83199999.0
2005-10-05 10:08:00,1.17103,1.17106,1.17102,1.17102,95599998.0
2005-10-05 10:09:00,1.17098,1.171,1.17097,1.171,61200001.0
2005-10-05 10:10:00,1.17093,1.17098,1.1709,1.17098,44100001.0
2005-10-05 10:11:00,1.17104,1.17108,1.17104,1.17108,27400000.0
2005-10-05 10:12:00,1.17102,1.17107,1.17095,1.17098,102199999.0
2005-10-05 10:13:00,1.1709,1.17102,1.1709,1.17102,64900000.0
2005-10-05 10:14:00,1.17102,1.17108,1.17101,1.17108,118399999.0
2005-10-05 10:15:00,1.17108,1.17119,1.17093,1.17118,143100003.0
2005-10-05 10:16:00,1.17122,1.17128,1.17112,1.17112,127000001.0
2005-10-05 10:17:00,1.17127,1.17134,1.17123,1.17131,120500001.0
2005-10-05 10:18:00,1.17138,1.17142,1.17133,1.17135,90200000.0
2005-10-05 10:19:00,1.17135,1.17142,1.17135,1.17135,83400001.0
2005-10-05 10:20:00,1.17137,1.17145,1.1713,1.17145,50900000.0
2005-10-05 10:21:00,1.17147,1.17179,1.17134,1.17179,167500002.0
2005-10-05 10:22:00,1.17134,1.17142,1.17132,1.17134,68900001.0
2005-10-05 10:23:00,1.17127,1.17127,1.17117,1.17117,7200000.0
2005-10-05 10:24:00,1.1712,1.17125,1.17112,1.1712,107100001.0
2005-10-05 10:25:00,1.17122,1.17128,1.17118,1.17122,141800000.0
2005-10-05 10:26:00,1.17128,1.17138,1.17128,1.17138,45100000.0
2005-10-05 10:27:00,1.17152,1.17152,1.1715,1.1715,52000000.0
2005-10-05 10:28:00,1.17152,1.17152,1.1714,1.17145,141700001.0
2005-10-05 10:29:00,1.17146,1.17157,1.17145,1.17156,143400001.0
2005-10-05 10:30:00,1.17161,1.17179,1.17161,1.17179,174200002.0
2005-10-05 10:31:00,1.17194,1.172,1.17194,1.17197,56900001.0
2005-10-05 10:32:00,1.17202,1.17208,1.17197,1.17208,57799999.0
2005-10-05 10:33:00,1.17214,1.17224,1.17214,1.17222,106399997.0
2005-10-05 10:34:00,1.17217,1.17225,1.17215,1.1722,130599999.0
2005-10-05 10:35:00,1.1721,1.17219,1.17195,1.17195,147699997.0
2005-10-05 10:36:00,1.17199,1.17208,1.17195,1.17208,98900001.0
2005-10-05 10:37:00,1.17204,1.17211,1.17196,1.17196,123200003.0
2005-10-05 10:38:00,1.17203,1.17242,1.17203,1.17234,86300001.0
2005-10-05 10:39:00,1.17248,1.17256,1.17246,1.1725,75900002.0
2005-10-05 10:40:00,1.17237,1.17251,1.17237,1.17251,127900000.0
2005-10-05 10:41:00,1.1726,1.17296,1.1726,1.17285,95400002.0
2005-10-05 10:42:00,1.17285,1.17285,1.17276,1.1728,12600000.0
2005-10-05 10:43:00,1.17277,1.17294,1.17273,1.17294,46700000.0
2005-10-05 10:44:00,1.1729,1.17296,1.17278,1.17278,58500001.0
2005-10-05 10:45:00,1.17277,1.17277,1.17259,1.1726,109400003.0
2005-10-05 10:46:00,1.17257,1.17268,1.17251,1.17253,109300001.0
2005-10-05 10:47:00,1.17248,1.17257,1.17248,1.17257,72499997.0
2005-10-05 10:48:00,1.17259,1.17263,1.1725,1.17252,108700000.0
2005-10-05 10:49:00,1.17254,1.17263,1.17243,1.17263,96200002.0
2005-10-05 10:50:00,1.17261,1.17262,1.17243,1.17257,117100003.0
2005-10-05 10:51:00,1.17253,1.17255,1.17245,1.17255,142200001.0
2005-10-05 10:52:00,1.17244,1.17244,1.17227,1.17227,35800000.0
2005-10-05 10:53:00,1.1723,1.1723,1.17225,1.17225,70200000.0
2005-10-05 10:54:00,1.1723,1.17235,1.17225,1.17235,41200002.0
2005-10-05 10:55:00,1.17229,1.17229,1.17216,1.17222,83200002.0
2005-10-05 10:56:00,1.17229,1.17248,1.17229,1.1724,85300001.0
2005-10-05 10:57:00,1.17235,1.17248,1.17233,1.17233,108100001.0
2005-10-05 10:58:00,1.1724,1.17245,1.17233,1.1724,96499999.0
2005-10-05 10:59:00,1.17233,1.17233,1.17215,1.17223,105899998.0
2005-10-05 11:00:00,1.17213,1.17222,1.17213,1.17218,131199999.0
2005-10-05 11:01:00,1.17219,1.17219,1.17212,1.17213,36500001.0
2005-10-05 11:02:00,1.1721,1.1721,1.17205,1.1721,74000000.0
2005-10-05 11:03:00,1.1721,1.17224,1.17209,1.17224,127899999.0
2005-10-05 11:04:00,1.17225,1.17225,1.17215,1.1722,49999999.0
2005-10-05 11:05:00,1.17218,1.1722,1.17218,1.1722,71200000.0
2005-10-05 11:06:00,1.17218,1.17218,1.17212,1.17218,76800000.0
2005-10-05 11:07:00,1.17217,1.17217,1.17205,1.17205,24700000.0
2005-10-05 11:08:00,1.17212,1.1722,1.17209,1.17218,44900000.0
2005-10-05 11:09:00,1.17213,1.17222,1.17213,1.1722,70700000.0
2005-10-05 11:10:00,1.17227,1.17264,1.17226,1.17248,42700000.0
2005-10-05 11:11:00,1.17218,1.17225,1.17212,1.17225,130399999.0
2005-10-05 11:12:00,1.17262,1.17263,1.17219,1.1724,174600001.0
2005-10-05 11:13:00,1.1722,1.1722,1.17215,1.17215,86099999.0
2005-10-05 11:14:00,1.17215,1.17224,1.17215,1.17219,43100000.0
2005-10-05 11:15:00,1.17223,1.17236,1.17222,1.1723,142100000.0
2005-10-05 11:16:00,1.17227,1.17231,1.17221,1.17221,128999998.0
2005-10-05 11:17:00,1.17205,1.1721,1.17205,1.17207,34400000.0
2005-10-05 11:18:00,1.17205,1.1721,1.17205,1.17205,58400001.0
2005-10-05 11:19:00,1.1721,1.17215,1.17205,1.17205,102200000.0
2005-10-05 11:20:00,1.1721,1.1721,1.17202,1.17202,138500001.0
2005-10-05 11:21:00,1.17213,1.17223,1.17213,1.17215,138699999.0
2005-10-05 11:22:00,1.1722,1.1722,1.1722,1.1722,17500000.0
2005-10-05 11:23:00,1.17215,1.17225,1.17215,1.17225,76000002.0
2005-10-05 11:24:00,1.17211,1.17214,1.17206,1.17206,51800000.0
2005-10-05 11:25:00,1.17205,1.17205,1.17195,1.172,250200005.0
2005-10-05 11:26:00,1.172,1.17212,1.172,1.17212,65300000.0
2005-10-05 11:27:00,1.17208,1.17209,1.17198,1.17203,127900001.0
2005-10-05 11:28:00,1.172,1.17205,1.17195,1.172,91400001.0
2005-10-05 11:29:00,1.17192,1.172,1.17192,1.17192,51100001.0
2005-10-05 11:30:00,1.172,1.17203,1.17195,1.172,106799999.0
2005-10-05 11:31:00,1.17198,1.1721,1.17196,1.1721,59300000.0
2005-10-05 11:32:00,1.1721,1.17215,1.17203,1.1721,165000001.0
2005-10-05 11:33:00,1.17205,1.17215,1.17205,1.17215,103599999.0
2005-10-05 11:34:00,1.1721,1.17217,1.17205,1.1721,153299998.0
2005-10-05 11:35:00,1.17215,1.17222,1.17208,1.17208,57500000.0
2005-10-05 11:36:00,1.17204,1.17207,1.17186,1.17186,218700002.0
2005-10-05 11:37:00,1.17189,1.172,1.17189,1.17194,123299998.0
2005-10-05 11:38:00,1.17197,1.17205,1.17195,1.17205,110200003.0
2005-10-05 11:39:00,1.172,1.17201,1.17188,1.17194,110400002.0
2005-10-05 11:40:00,1.1719,1.17195,1.17182,1.1719,66600001.0
2005-10-05 11:41:00,1.17195,1.17195,1.17182,1.17188,114500000.0
2005-10-05 11:42:00,1.1719,1.17195,1.17185,1.17185,131799998.0
2005-10-05 11:43:00,1.17192,1.17205,1.17192,1.17202,67900000.0
2005-10-05 11:44:00,1.1718,1.172,1.1718,1.17197,45400000.0
2005-10-05 11:45:00,1.17205,1.17205,1.172,1.172,39500000.0
2005-10-05 11:46:00,1.17206,1.17213,1.172,1.17213,55000001.0
2005-10-05 11:47:00,1.1721,1.1721,1.1721,1.1721,7000000.0
2005-10-05 11:48:00,1.17205,1.1721,1.17205,1.17205,35900000.0
2005-10-05 11:49:00,1.17212,1.17215,1.17205,1.17205,78700000.0
2005-10-05 11:50:00,1.1721,1.17215,1.17205,1.1721,125900000.0
2005-10-05 11:51:00,1.17206,1.17206,1.17191,1.17191,84300001.0
2005-10-05 11:52:00,1.172,1.17205,1.17195,1.17198,211900000.0
2005-10-05 11:53:00,1.17192,1.17202,1.17192,1.17194,66300002.0
2005-10-05 11:54:00,1.17209,1.1721,1.17204,1.17208,112999999.0
2005-10-05 11:55:00,1.17215,1.17215,1.17202,1.1721,122899998.0
2005-10-05 11:56:00,1.1721,1.1721,1.17202,1.1721,58900000.0
2005-10-05 11:57:00,1.17222,1.17238,1.17214,1.17218,113100001.0
2005-10-05 11:58:00,1.17205,1.17211,1.17199,1.17199,78000002.0
2005-10-05 11:59:00,1.17198,1.17198,1.17183,1.17183,99999999.0
2005-10-05 12:00:00,1.17185,1.17185,1.17175,1.1718,50600000.0
2005-10-05 12:01:00,1.1718,1.1718,1.17172,1.17175,57400000.0
2005-10-05 12:02:00,1.17175,1.1718,1.17175,1.17175,10400000.0
2005-10-05 12:03:00,1.17177,1.1718,1.17173,1.17173,102900001.0
2005-10-05 12:04:00,1.1718,1.1718,1.17175,1.1718,23800000.0
2005-10-05 12:05:00,1.1718,1.17185,1.17175,1.17175,86300003.0
2005-10-05 12:06:00,1.17187,1.17196,1.17186,1.17193,62900000.0
2005-10-05 12:07:00,1.172,1.172,1.17195,1.17195,112800001.0
2005-10-05 12:08:00,1.17195,1.17205,1.1719,1.1719,122200000.0
2005-10-05 12:09:00,1.172,1.172,1.17195,1.172,144700003.0
2005-10-05 12:10:00,1.17198,1.17226,1.17198,1.17226,75999999.0
2005-10-05 12:11:00,1.17231,1.17266,1.17231,1.17249,113699999.0
2005-10-05 12:12:00,1.17245,1.17258,1.1724,1.1725,97899999.0
2005-10-05 12:13:00,1.17245,1.17254,1.17245,1.1725,104500003.0
2005-10-05 12:14:00,1.17255,1.17263,1.17255,1.17256,38400000.0
2005-10-05 12:15:00,1.17255,1.17265,1.17255,1.17265,84500000.0
2005-10-05 12:16:00,1.17253,1.17253,1.17233,1.17238,62099998.0
2005-10-05 12:17:00,1.17248,1.17255,1.17245,1.17247,146900000.0
2005-10-05 12:18:00,1.1725,1.17253,1.17243,1.17243,56100001.0
2005-10-05 12:19:00,1.1725,1.17253,1.1725,1.1725,62700000.0
2005-10-05 12:20:00,1.1725,1.17255,1.17245,1.17245,55299999.0
2005-10-05 12:21:00,1.17245,1.17255,1.17245,1.17245,190899997.0
2005-10-05 12:22:00,1.17254,1.17261,1.17249,1.17261,83799999.0
2005-10-05 12:23:00,1.17262,1.17262,1.17248,1.1725,66500002.0
2005-10-05 12:24:00,1.17244,1.17244,1.1723,1.1723,58800000.0
2005-10-05 12:25:00,1.17227,1.17235,1.17225,1.1723,83500000.0
2005-10-05 12:26:00,1.17235,1.17235,1.17227,1.17227,140900000.0
2005-10-05 12:27:00,1.17227,1.17233,1.17223,1.17229,141990001.0
2005-10-05 12:28:00,1.17219,1.17219,1.17205,1.17217,122800000.0
2005-10-05 12:29:00,1.17216,1.17221,1.17211,1.17211,69899999.0
2005-10-05 12:30:00,1.17205,1.1721,1.17205,1.1721,21500000.0
2005-10-05 12:31:00,1.17203,1.17217,1.17201,1.17217,71900002.0
2005-10-05 12:32:00,1.17209,1.17228,1.17209,1.1722,136199999.0
2005-10-05 12:33:00,1.17223,1.17224,1.17217,1.17217,74700001.0
2005-10-05 12:34:00,1.17217,1.17227,1.17217,1.17222,74800003.0
2005-10-05 12:35:00,1.17235,1.17235,1.17225,1.17225,33500000.0
2005-10-05 12:36:00,1.17227,1.17227,1.17225,1.17225,5300000.0
2005-10-05 12:37:00,1.17232,1.17249,1.17232,1.17247,66300001.0
2005-10-05 12:38:00,1.17248,1.17248,1.17244,1.17244,14300000.0
2005-10-05 12:39:00,1.17243,1.17243,1.1723,1.17232,44600000.0
2005-10-05 12:40:00,1.17238,1.17239,1.1723,1.17235,28100000.0
2005-10-05 12:41:00,1.1723,1.1723,1.17227,1.1723,120700000.0
2005-10-05 12:42:00,1.1723,1.17235,1.17225,1.1723,134899998.0
2005-10-05 12:43:00,1.17225,1.1723,1.17225,1.1723,12100000.0
2005-10-05 12:44:00,1.17227,1.17235,1.17225,1.1723,113600002.0
2005-10-05 12:45:00,1.1723,1.17235,1.1722,1.1723,66300000.0
2005-10-05 12:46:00,1.17235,1.17235,1.1723,1.1723,25400000.0
2005-10-05 12:47:00,1.1723,1.17233,1.1723,1.17233,75800000.0
2005-10-05 12:48:00,1.17238,1.17241,1.17227,1.17239,36700000.0
2005-10-05 12:49:00,1.17244,1.17244,1.17239,1.17239,21500001.0
2005-10-05 12:50:00,1.1724,1.17243,1.1723,1.17239,132999999.0
2005-10-05 12:51:00,1.17235,1.17235,1.17226,1.17232,91399998.0
2005-10-05 12:52:00,1.17232,1.17234,1.1723,1.17233,76900002.0
2005-10-05 12:53:00,1.1723,1.17232,1.1723,1.17232,12900000.0
2005-10-05 12:54:00,1.17236,1.17236,1.17234,1.17234,71500002.0
2005-10-05 12:55:00,1.17238,1.17245,1.17238,1.17243,81600002.0
2005-10-05 12:56:00,1.17248,1.17254,1.17239,1.17242,181900003.0
2005-10-05 12:57:00,1.1724,1.17248,1.17234,1.17248,82900000.0
2005-10-05 12:58:00,1.17247,1.17257,1.17247,1.17257,23100000.0
2005-10-05 12:59:00,1.17245,1.17245,1.17215,1.17228,95200001.0
2005-10-05 13:00:00,1.17223,1.17233,1.17222,1.17225,160999996.0
2005-10-05 13:01:00,1.17235,1.17235,1.17225,1.17235,126899998.0
2005-10-05 13:02:00,1.1723,1.17235,1.1723,1.1723,44099999.0
2005-10-05 13:03:00,1.1723,1.1723,1.17227,1.17227,60500000.0
2005-10-05 13:04:00,1.17225,1.1723,1.1722,1.17225,129000000.0
2005-10-05 13:05:00,1.17229,1.17231,1.17229,1.17231,12800000.0
2005-10-05 13:06:00,1.1724,1.17245,1.17238,1.1724,33000001.0
2005-10-05 13:07:00,1.17245,1.17245,1.17235,1.17235,97800002.0
2005-10-05 13:08:00,1.1724,1.17245,1.17235,1.1724,82200001.0
2005-10-05 13:09:00,1.17249,1.17268,1.17249,1.17268,46199999.0
2005-10-05 13:10:00,1.17272,1.17277,1.17272,1.17277,54500001.0
2005-10-05 13:11:00,1.17275,1.173,1.17275,1.17299,68400000.0
2005-10-05 13:12:00,1.173,1.173,1.17283,1.17294,125300001.0
2005-10-05 13:13:00,1.17287,1.1729,1.17287,1.1729,31200000.0
2005-10-05 13:14:00,1.17288,1.17288,1.17282,1.17282,47499999.0
2005-10-05 13:15:00,1.17277,1.173,1.17277,1.173,69800001.0
2005-10-05 13:16:00,1.1731,1.17329,1.17302,1.17327,174899996.0
2005-10-05 13:17:00,1.17338,1.1735,1.17336,1.17342,78600001.0
2005-10-05 13:18:00,1.17336,1.17359,1.17334,1.17355,92500001.0
2005-10-05 13:19:00,1.17345,1.17345,1.17334,1.17334,13600000.0
2005-10-05 13:20:00,1.1733,1.17339,1.17329,1.17338,102700001.0
2005-10-05 13:21:00,1.17337,1.17341,1.17329,1.17338,115999999.0
2005-10-05 13:22:00,1.17332,1.17351,1.17332,1.17343,134499998.0
2005-10-05 13:23:00,1.17338,1.17338,1.17332,1.17332,24100000.0
2005-10-05 13:24:00,1.1733,1.17335,1.17323,1.17335,49699998.0
2005-10-05 13:25:00,1.1733,1.1733,1.17325,1.17328,19500000.0
2005-10-05 13:26:00,1.17328,1.17336,1.17328,1.17333,94200000.0
2005-10-05 13:27:00,1.17338,1.17342,1.17331,1.17341,77499999.0
2005-10-05 13:28:00,1.17339,1.17339,1.17329,1.17338,107700002.0
2005-10-05 13:29:00,1.17333,1.17341,1.17319,1.17328,76900000.0
2005-10-05 13:30:00,1.1733,1.17335,1.17325,1.1733,70400002.0
2005-10-05 13:31:00,1.17327,1.17337,1.17318,1.17318,89000002.0
2005-10-05 13:32:00,1.17316,1.17316,1.1731,1.1731,72900000.0
2005-10-05 13:33:00,1.17318,1.17323,1.1731,1.17318,130000001.0
2005-10-05 13:34:00,1.17317,1.17317,1.17312,1.17313,116200002.0
2005-10-05 13:35:00,1.17319,1.17325,1.1731,1.17318,103100000.0
2005-10-05 13:36:00,1.1731,1.17313,1.1731,1.17313,114100002.0
2005-10-05 13:37:00,1.17315,1.17315,1.17315,1.17315,800000.0
2005-10-05 13:38:00,1.17307,1.17309,1.17302,1.17302,66200001.0
2005-10-05 13:39:00,1.173,1.173,1.173,1.173,30300000.0
2005-10-05 13:40:00,1.17328,1.17338,1.17278,1.17281,70100000.0
2005-10-05 13:41:00,1.17293,1.17314,1.17285,1.17297,42599999.0
2005-10-05 13:42:00,1.17308,1.17311,1.17298,1.17298,125000000.0
2005-10-05 13:43:00,1.17307,1.17311,1.17303,1.17303,37800000.0
2005-10-05 13:44:00,1.17306,1.17306,1.17293,1.17293,103199999.0
2005-10-05 13:45:00,1.17298,1.17321,1.17298,1.17321,67299999.0
2005-10-05 13:46:00,1.17328,1.17341,1.17328,1.17334,183700001.0
2005-10-05 13:47:00,1.17328,1.17345,1.17328,1.17345,81800002.0
2005-10-05 13:48:00,1.17358,1.17378,1.17358,1.17367,37500000.0
2005-10-05 13:49:00,1.17367,1.17367,1.17355,1.17363,113600000.0
2005-10-05 13:50:00,1.17379,1.17392,1.17369,1.17384,110199998.0
2005-10-05 13:51:00,1.17392,1.17397,1.17392,1.17397,57700002.0
2005-10-05 13:52:00,1.17392,1.17398,1.1738,1.17383,156200001.0
2005-10-05 13:53:00,1.17382,1.17386,1.1737,1.17378,118699999.0
2005-10-05 13:54:00,1.17356,1.17356,1.17349,1.17349,12000000.0
2005-10-05 13:55:00,1.17332,1.17332,1.17314,1.17314,44100000.0
2005-10-05 13:56:00,1.17316,1.17328,1.17316,1.17327,99300001.0
2005-10-05 13:57:00,1.17329,1.17346,1.17324,1.17346,93599999.0
2005-10-05 13:58:00,1.17348,1.17348,1.17338,1.17338,5600000.0
2005-10-05 13:59:00,1.1734,1.17357,1.1734,1.17351,129699998.0
2005-10-05 14:00:00,1.17365,1.17384,1.17365,1.17384,12000000.0
2005-10-05 14:01:00,1.17393,1.17401,1.17393,1.17399,88700000.0
2005-10-05 14:02:00,1.17394,1.17417,1.17394,1.17395,55800001.0
2005-10-05 14:03:00,1.17392,1.17397,1.17391,1.17397,97599999.0
2005-10-05 14:04:00,1.17385,1.17399,1.17385,1.1739,88800001.0
2005-10-05 14:05:00,1.17392,1.17402,1.17389,1.17398,65100000.0
2005-10-05 14:06:00,1.174,1.174,1.174,1.174,17500000.0
2005-10-05 14:07:00,1.1739,1.1739,1.17382,1.17385,7700000.0
2005-10-05 14:08:00,1.17389,1.17389,1.17388,1.17388,36800001.0
2005-10-05 14:09:00,1.17386,1.17391,1.17386,1.17391,66800001.0
2005-10-05 14:10:00,1.174,1.174,1.17378,1.17382,112400001.0
2005-10-05 14:11:00,1.17374,1.17374,1.17362,1.1737,129800001.0
2005-10-05 14:12:00,1.17368,1.17368,1.17346,1.17348,68600000.0
2005-10-05 14:13:00,1.17347,1.17356,1.17341,1.1735,80400001.0
2005-10-05 14:14:00,1.17349,1.1736,1.17349,1.17357,99900001.0
2005-10-05 14:15:00,1.17362,1.1738,1.17358,1.1737,134700001.0
2005-10-05 14:16:00,1.174,1.17444,1.174,1.17443,11200000.0
2005-10-05 14:17:00,1.17458,1.17472,1.17458,1.17469,25200000.0
2005-10-05 14:18:00,1.17471,1.17474,1.17465,1.17465,33600000.0
2005-10-05 14:19:00,1.17478,1.17497,1.17478,1.17478,74500000.0
2005-10-05 14:20:00,1.17468,1.17521,1.17468,1.17518,100199997.0
2005-10-05 14:21:00,1.17551,1.176,1.17551,1.176,100599998.0
2005-10-05 14:22:00,1.17594,1.1761,1.17594,1.17599,54200000.0
2005-10-05 14:23:00,1.176,1.176,1.17569,1.17569,71300001.0
2005-10-05 14:24:00,1.17572,1.17576,1.17566,1.17566,62300001.0
2005-10-05 14:25:00,1.17556,1.17558,1.17536,1.17558,150599998.0
2005-10-05 14:26:00,1.17556,1.17583,1.17556,1.17583,42900000.0
2005-10-05 14:27:00,1.17627,1.17737,1.17627,1.17715,98800001.0
2005-10-05 14:28:00,1.17712,1.1772,1.1771,1.1771,96399999.0
2005-10-05 14:29:00,1.17712,1.17784,1.17712,1.17766,134100001.0
2005-10-05 14:30:00,1.1778,1.17787,1.17733,1.17733,84400001.0
2005-10-05 14:31:00,1.17747,1.17771,1.17734,1.17753,133400001.0
2005-10-05 14:32:00,1.17749,1.17749,1.17731,1.17747,82699999.0
2005-10-05 14:33:00,1.17767,1.17767,1.17738,1.17738,45000001.0
2005-10-05 14:34:00,1.1773,1.17737,1.17712,1.17737,102600000.0
2005-10-05 14:35:00,1.17738,1.17748,1.17735,1.17735,82599999.0
2005-10-05 14:36:00,1.17751,1.17777,1.17751,1.17777,118800000.0
2005-10-05 14:37:00,1.17771,1.17789,1.17771,1.17777,71100000.0
2005-10-05 14:38:00,1.17792,1.17803,1.17775,1.17798,211900000.0
2005-10-05 14:39:00,1.17795,1.17858,1.17787,1.17853,95200001.0
2005-10-05 14:40:00,1.1784,1.1784,1.17827,1.17831,32300000.0
2005-10-05 14:41:00,1.17822,1.17843,1.17822,1.17838,86400001.0
2005-10-05 14:42:00,1.17844,1.17853,1.17832,1.17837,102599999.0
2005-10-05 14:43:00,1.17842,1.17856,1.17831,1.17847,132400000.0
2005-10-05 14:44:00,1.1785,1.17865,1.17846,1.17865,75799999.0
2005-10-05 14:45:00,1.17865,1.17889,1.17856,1.17889,82000000.0
2005-10-05 14:46:00,1.17901,1.17915,1.17896,1.17909,55399999.0
2005-10-05 14:47:00,1.17888,1.17888,1.17872,1.17872,32900000.0
2005-10-05 14:48:00,1.17849,1.17849,1.17824,1.17832,89100003.0
2005-10-05 14:49:00,1.17837,1.17837,1.17811,1.17824,93800001.0
2005-10-05 14:50:00,1.1783,1.1783,1.17811,1.17826,92299999.0
2005-10-05 14:51:00,1.17824,1.17833,1.17801,1.17801,121200001.0
2005-10-05 14:52:00,1.17804,1.17821,1.17797,1.17813,119900003.0
2005-10-05 14:53:00,1.17827,1.17847,1.17827,1.17841,91800001.0
2005-10-05 14:54:00,1.17831,1.17841,1.17824,1.17824,123399999.0
2005-10-05 14:55:00,1.17828,1.17842,1.17824,1.17842,128600000.0
2005-10-05 14:56:00,1.17842,1.17855,1.17842,1.17855,34400000.0
2005-10-05 14:57:00,1.17857,1.1788,1.17857,1.17869,148199997.0
2005-10-05 14:58:00,1.17867,1.17867,1.17846,1.17846,83000001.0
2005-10-05 14:59:00,1.17857,1.17857,1.17825,1.17825,80500000.0
2005-10-05 15:00:00,1.17825,1.17846,1.17825,1.17846,48400001.0
2005-10-05 15:01:00,1.17843,1.17855,1.17843,1.17844,100199998.0
2005-10-05 15:02:00,1.1785,1.17859,1.17839,1.17848,127000002.0
2005-10-05 15:03:00,1.17855,1.17871,1.17855,1.17864,117300002.0
2005-10-05 15:04:00,1.17868,1.17885,1.17866,1.17866,104300000.0
2005-10-05 15:05:00,1.17853,1.17875,1.1785,1.17875,62200000.0
2005-10-05 15:06:00,1.17895,1.17907,1.17895,1.17907,141600004.0
2005-10-05 15:07:00,1.17903,1.17903,1.1789,1.17893,162300001.0
2005-10-05 15:08:00,1.17901,1.17919,1.17901,1.17912,63200002.0
2005-10-05 15:09:00,1.17918,1.17936,1.17913,1.17936,73600000.0
2005-10-05 15:10:00,1.1793,1.17944,1.17926,1.17944,71400001.0
2005-10-05 15:11:00,1.17948,1.17962,1.17946,1.17955,128600004.0
2005-10-05 15:12:00,1.17952,1.17952,1.17937,1.17941,46600000.0
2005-10-05 15:13:00,1.17931,1.17931,1.17913,1.17922,150299997.0
2005-10-05 15:14:00,1.17915,1.17915,1.17905,1.17905,45799999.0
2005-10-05 15:15:00,1.1792,1.1792,1.17897,1.17897,19890000.0
2005-10-05 15:16:00,1.17897,1.17897,1.17888,1.17889,79900001.0
2005-10-05 15:17:00,1.17891,1.17904,1.17891,1.17904,103100000.0
2005-10-05 15:18:00,1.17907,1.17928,1.17905,1.17905,57800000.0
2005-10-05 15:19:00,1.17891,1.17898,1.17872,1.17872,90100003.0
2005-10-05 15:20:00,1.17875,1.17903,1.17875,1.17903,136899998.0
2005-10-05 15:21:00,1.17892,1.17915,1.1789,1.17915,108400001.0
2005-10-05 15:22:00,1.17912,1.17912,1.17888,1.17897,128499999.0
2005-10-05 15:23:00,1.17887,1.17899,1.17875,1.17875,93500000.0
2005-10-05 15:24:00,1.17867,1.17868,1.17864,1.17868,5800000.0
2005-10-05 15:25:00,1.1785,1.1785,1.17824,1.17824,66200000.0
2005-10-05 15:26:00,1.17834,1.17834,1.17831,1.17831,14400000.0
2005-10-05 15:27:00,1.17843,1.17866,1.1784,1.17866,62199999.0
2005-10-05 15:28:00,1.17872,1.17891,1.17872,1.17877,69500000.0
2005-10-05 15:29:00,1.1787,1.17882,1.1786,1.17882,157600001.0
2005-10-05 15:30:00,1.17893,1.17913,1.17893,1.17908,105499999.0
2005-10-05 15:31:00,1.17925,1.17937,1.1791,1.17933,78900003.0
2005-10-05 15:32:00,1.17942,1.17951,1.17936,1.17936,150600000.0
2005-10-05 15:33:00,1.17933,1.17937,1.17929,1.17937,68500000.0
2005-10-05 15:34:00,1.17946,1.17955,1.17935,1.17955,42800000.0
2005-10-05 15:35:00,1.17956,1.17956,1.17934,1.17947,124299999.0
2005-10-05 15:36:00,1.17952,1.17959,1.17941,1.1795,142500002.0
2005-10-05 15:37:00,1.17939,1.17943,1.17937,1.17937,63700002.0
2005-10-05 15:38:00,1.17926,1.17928,1.17916,1.17921,80699998.0
2005-10-05 15:39:00,1.17914,1.17914,1.17888,1.17899,78999999.0
2005-10-05 15:40:00,1.17898,1.179,1.17891,1.17898,54399999.0
2005-10-05 15:41:00,1.17891,1.17899,1.17891,1.17891,93399999.0
2005-10-05 15:42:00,1.17888,1.17904,1.17888,1.17901,52700000.0
2005-10-05 15:43:00,1.17906,1.17906,1.17895,1.17895,37500001.0
2005-10-05 15:44:00,1.17892,1.17896,1.1788,1.17883,88300000.0
2005-10-05 15:45:00,1.17882,1.17898,1.17882,1.17895,62400000.0
2005-10-05 15:46:00,1.17886,1.17898,1.17886,1.17898,73700001.0
2005-10-05 15:47:00,1.17893,1.17918,1.17893,1.17904,83699999.0
2005-10-05 15:48:00,1.17909,1.17918,1.17899,1.17913,99600000.0
2005-10-05 15:49:00,1.17922,1.17945,1.17916,1.17944,62700001.0
2005-10-05 15:50:00,1.17945,1.17945,1.17935,1.17935,10400000.0
2005-10-05 15:51:00,1.1794,1.1794,1.1794,1.1794,31000000.0
2005-10-05 15:52:00,1.17963,1.18044,1.17963,1.18044,175900000.0
2005-10-05 15:53:00,1.1805,1.1805,1.18033,1.18039,41099999.0
2005-10-05 15:54:00,1.18067,1.18067,1.18044,1.18044,28000001.0
2005-10-05 15:55:00,1.18032,1.18043,1.18032,1.18043,4700000.0
2005-10-05 15:56:00,1.18068,1.18103,1.18068,1.18103,75400002.0
2005-10-05 15:57:00,1.18103,1.18103,1.18083,1.18091,63300000.0
2005-10-05 15:58:00,1.18093,1.18093,1.18065,1.18078,128900001.0
2005-10-05 15:59:00,1.18063,1.18063,1.18014,1.18018,65700001.0
2005-10-05 16:00:00,1.18025,1.18025,1.1797,1.18021,118399998.0
2005-10-05 16:01:00,1.18034,1.18042,1.18004,1.18009,60700000.0
2005-10-05 16:02:00,1.18015,1.18019,1.17956,1.17956,66900000.0
2005-10-05 16:03:00,1.17945,1.17953,1.17938,1.17953,131300000.0
2005-10-05 16:04:00,1.17932,1.17932,1.17899,1.17899,94200003.0
2005-10-05 16:05:00,1.1792,1.18004,1.1792,1.18004,96100003.0
2005-10-05 16:06:00,1.18,1.18092,1.17999,1.18092,95400001.0
2005-10-05 16:07:00,1.18102,1.18109,1.18062,1.1809,184500003.0
2005-10-05 16:08:00,1.18083,1.18098,1.18072,1.18086,101399999.0
2005-10-05 16:09:00,1.18078,1.18078,1.18072,1.18073,15200000.0
2005-10-05 16:10:00,1.18073,1.18073,1.18035,1.18035,145199999.0
2005-10-05 16:11:00,1.1802,1.1802,1.18003,1.18003,8800000.0
2005-10-05 16:12:00,1.1799,1.17995,1.17968,1.17979,93599998.0
2005-10-05 16:13:00,1.17987,1.18003,1.17987,1.17993,86800000.0
2005-10-05 16:14:00,1.17983,1.18032,1.17983,1.18031,127800001.0
2005-10-05 16:15:00,1.18019,1.1802,1.18013,1.18016,29500000.0
2005-10-05 16:16:00,1.18026,1.18026,1.18013,1.18013,132900003.0
2005-10-05 16:17:00,1.18025,1.18025,1.18007,1.18007,139200000.0
2005-10-05 16:18:00,1.17995,1.18002,1.17982,1.17996,70700000.0
2005-10-05 16:19:00,1.17983,1.18051,1.17977,1.18051,99200003.0
2005-10-05 16:20:00,1.17982,1.17996,1.17971,1.17979,68699999.0
2005-10-05 16:21:00,1.17985,1.18015,1.17985,1.18015,72199999.0
2005-10-05 16:22:00,1.18022,1.18029,1.17997,1.17997,96200000.0
2005-10-05 16:23:00,1.17997,1.18002,1.17994,1.17994,185100002.0
2005-10-05 16:24:00,1.1802,1.1807,1.1802,1.18067,38800000.0
2005-10-05 16:25:00,1.1806,1.18066,1.18047,1.18051,68000000.0
2005-10-05 16:26:00,1.18048,1.1806,1.18043,1.18052,155599999.0
2005-10-05 16:27:00,1.18048,1.18052,1.18036,1.18052,86100000.0
2005-10-05 16:28:00,1.18062,1.18091,1.18062,1.18088,90900002.0
2005-10-05 16:29:00,1.18089,1.18089,1.18079,1.18079,45000001.0
2005-10-05 16:30:00,1.18077,1.18082,1.18042,1.18042,67100001.0
2005-10-05 16:31:00,1.18027,1.18027,1.17882,1.17882,46300000.0
2005-10-05 16:32:00,1.17902,1.17923,1.17886,1.17914,160099999.0
2005-10-05 16:33:00,1.17906,1.17906,1.17888,1.17891,94100003.0
2005-10-05 16:34:00,1.17876,1.17876,1.17799,1.17799,105000003.0
2005-10-05 16:35:00,1.17804,1.17818,1.17804,1.17806,129700002.0
2005-10-05 16:36:00,1.17812,1.17834,1.17812,1.17815,69700000.0
2005-10-05 16:37:00,1.17827,1.17855,1.17827,1.17855,89499999.0
2005-10-05 16:38:00,1.17868,1.17896,1.17868,1.17882,222800001.0
2005-10-05 16:39:00,1.17897,1.17936,1.17897,1.17936,85499999.0
2005-10-05 16:40:00,1.17912,1.17927,1.17907,1.17927,84300000.0
2005-10-05 16:41:00,1.17929,1.17968,1.17929,1.17962,15200000.0
2005-10-05 16:42:00,1.17958,1.17995,1.1794,1.17946,87200000.0
2005-10-05 16:43:00,1.17915,1.18003,1.17913,1.18003,113800000.0
2005-10-05 16:44:00,1.18025,1.18039,1.18018,1.18021,163500002.0
2005-10-05 16:45:00,1.18016,1.18034,1.18016,1.1803,39300000.0
2005-10-05 16:46:00,1.18019,1.18028,1.17994,1.17994,99500001.0
2005-10-05 16:47:00,1.1801,1.18027,1.18002,1.18027,130199999.0
2005-10-05 16:48:00,1.18013,1.18013,1.17983,1.1799,88900002.0
2005-10-05 16:49:00,1.17991,1.18029,1.17991,1.18029,78500000.0
2005-10-05 16:50:00,1.18031,1.18042,1.18019,1.18019,142900000.0
2005-10-05 16:51:00,1.18027,1.18033,1.18027,1.18029,94400000.0
2005-10-05 16:52:00,1.18026,1.18037,1.18026,1.18037,36199999.0
2005-10-05 16:53:00,1.18032,1.18034,1.18017,1.18017,80999999.0
2005-10-05 16:54:00,1.18014,1.18027,1.18012,1.18012,59900001.0
2005-10-05 16:55:00,1.18008,1.18008,1.17996,1.17996,7300000.0
2005-10-05 16:56:00,1.17998,1.18039,1.17998,1.18039,65100000.0
2005-10-05 16:57:00,1.18035,1.18052,1.18032,1.18052,100799999.0
2005-10-05 16:58:00,1.18052,1.1806,1.18049,1.18052,110900002.0
2005-10-05 16:59:00,1.18043,1.18097,1.18041,1.18097,32700000.0
2005-10-05 17:00:00,1.18108,1.18108,1.18092,1.18093,130599999.0
2005-10-05 17:01:00,1.18074,1.18074,1.18045,1.18051,62199999.0
2005-10-05 17:02:00,1.18053,1.18064,1.18047,1.18059,126599999.0
2005-10-05 17:03:00,1.18061,1.18061,1.18028,1.18033,200700003.0
2005-10-05 17:04:00,1.18015,1.18015,1.17998,1.17998,16800000.0
2005-10-05 17:05:00,1.17977,1.17977,1.1794,1.1794,72099999.0
2005-10-05 17:06:00,1.17935,1.17935,1.17883,1.17933,150200001.0
2005-10-05 17:07:00,1.17949,1.1797,1.17947,1.1797,97599998.0
2005-10-05 17:08:00,1.17956,1.17964,1.17943,1.17943,109800000.0
2005-10-05 17:09:00,1.17942,1.17957,1.17942,1.17943,55900000.0
2005-10-05 17:10:00,1.17937,1.17959,1.17937,1.17959,93500001.0
2005-10-05 17:11:00,1.17953,1.17985,1.17953,1.17985,136000002.0
2005-10-05 17:12:00,1.17984,1.18016,1.17984,1.18016,61200000.0
2005-10-05 17:13:00,1.18015,1.18028,1.18015,1.1802,138799999.0
2005-10-05 17:14:00,1.18015,1.18028,1.18012,1.18028,181300003.0
2005-10-05 17:15:00,1.18042,1.18053,1.18042,1.1805,82200001.0
2005-10-05 17:16:00,1.18061,1.18072,1.18061,1.18066,81299999.0
2005-10-05 17:17:00,1.18067,1.18075,1.18067,1.18067,92400001.0
2005-10-05 17:18:00,1.18062,1.18062,1.1802,1.18023,120600003.0
2005-10-05 17:19:00,1.18034,1.18047,1.18034,1.18039,74500000.0
2005-10-05 17:20:00,1.18031,1.18031,1.17997,1.17997,71899999.0
2005-10-05 17:21:00,1.1797,1.17988,1.1797,1.17988,128199999.0
2005-10-05 17:22:00,1.17993,1.18002,1.17993,1.17993,35699999.0
2005-10-05 17:23:00,1.18002,1.18002,1.17988,1.17992,69500001.0
2005-10-05 17:24:00,1.18002,1.18009,1.18001,1.18002,96400000.0
2005-10-05 17:25:00,1.17989,1.17989,1.17981,1.17981,16900000.0
2005-10-05 17:26:00,1.17963,1.17963,1.17925,1.17936,127999999.0
2005-10-05 17:27:00,1.17936,1.17936,1.17932,1.17932,75299999.0
2005-10-05 17:28:00,1.17922,1.17922,1.17902,1.17922,70099998.0
2005-10-05 17:29:00,1.17913,1.17936,1.17913,1.17936,59100000.0
2005-10-05 17:30:00,1.17938,1.17942,1.17933,1.17933,86200001.0
2005-10-05 17:31:00,1.17933,1.17943,1.17933,1.17939,80600003.0
2005-10-05 17:32:00,1.17939,1.17947,1.17939,1.17942,124700001.0
2005-10-05 17:33:00,1.1794,1.1794,1.17935,1.17935,18400000.0
2005-10-05 17:34:00,1.17936,1.17955,1.17932,1.17955,109300001.0
2005-10-05 17:35:00,1.17964,1.18005,1.17964,1.18003,134300002.0
2005-10-05 17:36:00,1.18012,1.18023,1.18008,1.18011,95300001.0
2005-10-05 17:37:00,1.18003,1.18005,1.17994,1.18005,185099999.0
2005-10-05 17:38:00,1.18008,1.18009,1.17981,1.1799,94599998.0
2005-10-05 17:39:00,1.17992,1.17996,1.17985,1.17985,99800002.0
2005-10-05 17:40:00,1.17973,1.17982,1.17973,1.17977,91500000.0
2005-10-05 17:41:00,1.17962,1.17962,1.17947,1.17947,42600000.0
2005-10-05 17:42:00,1.17934,1.17955,1.17934,1.17955,117699999.0
2005-10-05 17:43:00,1.17962,1.17963,1.17955,1.17961,113199999.0
2005-10-05 17:44:00,1.17957,1.17972,1.17953,1.17972,123199998.0
2005-10-05 17:45:00,1.17965,1.17968,1.17956,1.17968,80900001.0
2005-10-05 17:46:00,1.17969,1.17969,1.17961,1.17961,66900000.0
2005-10-05 17:47:00,1.17954,1.17956,1.17954,1.17956,18400000.0
2005-10-05 17:48:00,1.1795,1.1795,1.1795,1.1795,4100000.0
2005-10-05 17:49:00,1.1794,1.1794,1.17937,1.17937,36100000.0
2005-10-05 17:50:00,1.17931,1.17934,1.17931,1.17932,29400000.0
2005-10-05 17:51:00,1.17937,1.17937,1.17923,1.17923,67700000.0
2005-10-05 17:52:00,1.17937,1.17958,1.17937,1.17947,39000000.0
2005-10-05 17:53:00,1.17941,1.17941,1.17935,1.17935,124600000.0
2005-10-05 17:54:00,1.17943,1.17951,1.1794,1.17947,179200001.0
2005-10-05 17:55:00,1.17936,1.17936,1.17922,1.17936,103900000.0
2005-10-05 17:56:00,1.17944,1.17967,1.17944,1.17967,14400000.0
2005-10-05 17:57:00,1.1797,1.1797,1.17952,1.17952,87200001.0
2005-10-05 17:58:00,1.17948,1.17952,1.1793,1.17933,102599999.0
2005-10-05 17:59:00,1.17927,1.17934,1.17913,1.17913,90199998.0
2005-10-05 18:00:00,1.17908,1.17927,1.17904,1.17926,88400002.0
2005-10-05 18:01:00,1.17919,1.17925,1.17911,1.17915,652500002.0
2005-10-05 18:02:00,1.1792,1.17922,1.17908,1.17909,823400001.0
2005-10-05 18:03:00,1.1791,1.17925,1.1791,1.17914,748099996.0
2005-10-05 18:04:00,1.17924,1.17953,1.17924,1.17942,680300004.0
2005-10-05 18:05:00,1.1795,1.17967,1.17943,1.17967,1136500002.0
2005-10-05 18:06:00,1.17968,1.17969,1.17955,1.17961,503200000.0
2005-10-05 18:07:00,1.17965,1.17996,1.17965,1.17996,1334999996.0
2005-10-05 18:08:00,1.17995,1.17999,1.1797,1.17977,1078900015.0
2005-10-05 18:09:00,1.17981,1.17991,1.17957,1.17957,459900004.0
2005-10-05 18:10:00,1.17957,1.17957,1.17931,1.17939,731699999.0
2005-10-05 18:11:00,1.17949,1.17971,1.17944,1.17971,764000003.0
2005-10-05 18:12:00,1.17972,1.17972,1.17931,1.17931,113999999.0
2005-10-05 18:13:00,1.17928,1.17933,1.17918,1.17933,342500000.0
2005-10-05 18:14:00,1.17938,1.17947,1.17931,1.17934,447099999.0
2005-10-05 18:15:00,1.17927,1.17939,1.17925,1.17925,677599995.0
2005-10-05 18:16:00,1.1793,1.17948,1.1793,1.1794,485200004.0
2005-10-05 18:17:00,1.17943,1.17977,1.17943,1.17977,997299996.0
2005-10-05 18:18:00,1.17982,1.18001,1.17981,1.17981,415099997.0
2005-10-05 18:19:00,1.1799,1.18013,1.1799,1.18,151699999.0
2005-10-05 18:20:00,1.18004,1.18015,1.17997,1.18004,736600003.0
2005-10-05 18:21:00,1.18008,1.18008,1.17998,1.18003,169700001.0
2005-10-05 18:22:00,1.1801,1.18017,1.18005,1.18007,253500004.0
2005-10-05 18:23:00,1.18006,1.18017,1.18004,1.1801,373199996.0
2005-10-05 18:24:00,1.1801,1.18017,1.18002,1.18007,583800004.0
2005-10-05 18:25:00,1.18008,1.18036,1.18008,1.1802,378600001.0
2005-10-05 18:26:00,1.1802,1.18027,1.18008,1.18015,1011900002.0
2005-10-05 18:27:00,1.18022,1.18028,1.18019,1.18019,691900009.0
2005-10-05 18:28:00,1.1802,1.18039,1.1802,1.18023,436600000.0
2005-10-05 18:29:00,1.18014,1.18016,1.18,1.18016,191800000.0
2005-10-05 18:30:00,1.18023,1.18037,1.18022,1.18037,858700001.0
2005-10-05 18:31:00,1.18035,1.18035,1.18002,1.18002,507300002.0
2005-10-05 18:32:00,1.17997,1.18025,1.17989,1.18018,471399997.0
2005-10-05 18:33:00,1.18023,1.18058,1.18023,1.18043,463200001.0
2005-10-05 18:34:00,1.18043,1.18045,1.18038,1.18045,314900000.0
2005-10-05 18:35:00,1.18041,1.18041,1.18019,1.1803,364800003.0
2005-10-05 18:36:00,1.18023,1.18026,1.18011,1.18021,313200003.0
2005-10-05 18:37:00,1.1802,1.1802,1.18012,1.18013,137300003.0
2005-10-05 18:38:00,1.18014,1.18014,1.17998,1.18003,181600001.0
2005-10-05 18:39:00,1.18,1.18002,1.17995,1.18,287700002.0
2005-10-05 18:40:00,1.18001,1.18015,1.17994,1.17994,809200002.0
2005-10-05 18:41:00,1.1799,1.18003,1.17989,1.18003,280900004.0
2005-10-05 18:42:00,1.18006,1.18017,1.1799,1.18004,490300000.0
2005-10-05 18:43:00,1.18002,1.18002,1.17987,1.17992,535200002.0
2005-10-05 18:44:00,1.17999,1.18003,1.17994,1.18,318200000.0
2005-10-05 18:45:00,1.18003,1.18011,1.17992,1.17997,463100002.0
2005-10-05 18:46:00,1.18005,1.18022,1.18005,1.1802,251799999.0
2005-10-05 18:47:00,1.18018,1.18018,1.18013,1.18013,21200001.0
2005-10-05 18:48:00,1.1801,1.18015,1.1801,1.18015,85299999.0
2005-10-05 18:49:00,1.18015,1.18015,1.1801,1.18015,68899999.0
2005-10-05 18:50:00,1.1801,1.18015,1.18005,1.18015,62100000.0
2005-10-05 18:51:00,1.18013,1.18032,1.18013,1.1802,119599998.0
2005-10-05 18:52:00,1.18023,1.18033,1.18021,1.18023,227900004.0
2005-10-05 18:53:00,1.18022,1.18031,1.18017,1.18017,534999995.0
2005-10-05 18:54:00,1.18017,1.18024,1.18016,1.18024,206700001.0
2005-10-05 18:55:00,1.18026,1.18043,1.18021,1.18043,456600005.0
2005-10-05 18:56:00,1.18051,1.18058,1.18051,1.18055,219500001.0
2005-10-05 18:57:00,1.18059,1.18071,1.18045,1.18052,305800000.0
2005-10-05 18:58:00,1.18055,1.18055,1.18038,1.18038,214300000.0
2005-10-05 18:59:00,1.18035,1.18045,1.18033,1.18033,635400001.0
2005-10-05 19:00:00,1.18031,1.18038,1.18026,1.18026,319200002.0
2005-10-05 19:01:00,1.18022,1.18045,1.18022,1.1804,144399999.0
2005-10-05 19:02:00,1.18043,1.18053,1.18036,1.18043,232799999.0
2005-10-05 19:03:00,1.18043,1.1806,1.18043,1.18052,442500003.0
2005-10-05 19:04:00,1.18059,1.18062,1.18046,1.18046,186200000.0
2005-10-05 19:05:00,1.18047,1.18056,1.18046,1.18054,176000001.0
2005-10-05 19:06:00,1.1806,1.18065,1.18053,1.18057,442800003.0
2005-10-05 19:07:00,1.18062,1.18082,1.18062,1.18082,188400001.0
2005-10-05 19:08:00,1.18081,1.18082,1.1807,1.18075,597800000.0
2005-10-05 19:09:00,1.18073,1.18075,1.18063,1.18065,705299996.0
2005-10-05 19:10:00,1.18079,1.18119,1.18079,1.18118,92900000.0
2005-10-05 19:11:00,1.1813,1.18208,1.1813,1.18184,327200005.0
2005-10-05 19:12:00,1.18187,1.18207,1.18184,1.18203,248200000.0
2005-10-05 19:13:00,1.18214,1.18266,1.18202,1.18266,107500000.0
2005-10-05 19:14:00,1.18273,1.1829,1.18249,1.18265,259400005.0
2005-10-05 19:15:00,1.18264,1.1828,1.18248,1.1826,452400003.0
2005-10-05 19:16:00,1.18264,1.18302,1.18264,1.18296,209600002.0
2005-10-05 19:17:00,1.18297,1.18297,1.1824,1.18246,332299997.0
2005-10-05 19:18:00,1.18237,1.18237,1.18216,1.18219,421600001.0
2005-10-05 19:19:00,1.18212,1.18222,1.18212,1.1822,185600003.0
2005-10-05 19:20:00,1.18217,1.18217,1.18197,1.18197,178000000.0
2005-10-05 19:21:00,1.18203,1.18226,1.18203,1.18226,179700001.0
2005-10-05 19:22:00,1.18228,1.18228,1.18216,1.18227,228499999.0
2005-10-05 19:23:00,1.1822,1.1822,1.18207,1.18208,29900000.0
2005-10-05 19:24:00,1.18195,1.18195,1.18155,1.18162,64099999.0
2005-10-05 19:25:00,1.18161,1.18168,1.18161,1.18168,105700000.0
2005-10-05 19:26:00,1.18162,1.18194,1.18162,1.18194,142399996.0
2005-10-05 19:27:00,1.18203,1.18214,1.18202,1.18212,450700002.0
2005-10-05 19:28:00,1.18218,1.18218,1.1821,1.1821,210700001.0
2005-10-05 19:29:00,1.1821,1.18216,1.18202,1.18203,146000000.0
2005-10-05 19:30:00,1.18206,1.18208,1.18181,1.18198,157500003.0
2005-10-05 19:31:00,1.18195,1.18203,1.18186,1.18203,74400000.0
2005-10-05 19:32:00,1.18203,1.18203,1.18186,1.18193,95099998.0
2005-10-05 19:33:00,1.18194,1.18199,1.18187,1.18187,275099998.0
2005-10-05 19:34:00,1.18186,1.18197,1.18186,1.18197,113599998.0
2005-10-05 19:35:00,1.18203,1.18207,1.18203,1.18207,37700000.0
2005-10-05 19:36:00,1.1821,1.18217,1.18202,1.18202,149200000.0
2005-10-05 19:37:00,1.18207,1.18207,1.18187,1.18199,599500001.0
2005-10-05 19:38:00,1.18197,1.18207,1.18194,1.18195,144299999.0
2005-10-05 19:39:00,1.18193,1.182,1.18187,1.18191,355399999.0
2005-10-05 19:40:00,1.18184,1.18193,1.18171,1.18193,239100001.0
2005-10-05 19:41:00,1.18186,1.18196,1.18171,1.18196,262299999.0
2005-10-05 19:42:00,1.18196,1.18196,1.18166,1.18166,169700001.0
2005-10-05 19:43:00,1.18171,1.18171,1.18163,1.18163,174399999.0
2005-10-05 19:44:00,1.18163,1.18167,1.18163,1.18165,88100002.0
2005-10-05 19:45:00,1.18166,1.18168,1.18163,1.18163,237600003.0
2005-10-05 19:46:00,1.1817,1.18176,1.18168,1.18172,94100002.0
2005-10-05 19:47:00,1.18166,1.18166,1.18164,1.18164,42500001.0
2005-10-05 19:48:00,1.18146,1.18146,1.18123,1.18129,91600000.0
2005-10-05 19:49:00,1.18125,1.18125,1.18071,1.1808,134700001.0
2005-10-05 19:50:00,1.18075,1.18078,1.1807,1.18073,53000000.0
2005-10-05 19:51:00,1.18068,1.18079,1.18068,1.18077,94100001.0
2005-10-05 19:52:00,1.18061,1.18075,1.18061,1.18072,47700000.0
2005-10-05 19:53:00,1.18078,1.18088,1.18061,1.18088,197200001.0
2005-10-05 19:54:00,1.18087,1.18095,1.18067,1.18067,35100001.0
2005-10-05 19:55:00,1.18073,1.18086,1.18073,1.18077,73600000.0
2005-10-05 19:56:00,1.18101,1.18104,1.18095,1.18095,255400000.0
2005-10-05 19:57:00,1.18095,1.181,1.18095,1.181,158199998.0
2005-10-05 19:58:00,1.18099,1.18099,1.1809,1.1809,100600000.0
2005-10-05 19:59:00,1.1809,1.1809,1.18085,1.18085,206600000.0
2005-10-05 20:00:00,1.1809,1.18098,1.1809,1.18098,72399999.0
2005-10-05 20:01:00,1.18093,1.18098,1.18093,1.18093,100299999.0
2005-10-05 20:02:00,1.18093,1.18098,1.18087,1.18093,119500001.0
2005-10-05 20:03:00,1.18099,1.18149,1.18099,1.18149,631199997.0
2005-10-05 20:04:00,1.18152,1.18152,1.18138,1.18138,247100001.0
2005-10-05 20:05:00,1.18141,1.18153,1.18139,1.18144,124999999.0
2005-10-05 20:06:00,1.18151,1.18157,1.18151,1.18157,74000000.0
2005-10-05 20:07:00,1.1816,1.18167,1.18147,1.18167,293399997.0
2005-10-05 20:08:00,1.18173,1.18191,1.18168,1.18191,292699999.0
2005-10-05 20:09:00,1.18195,1.18217,1.18195,1.18206,293400000.0
2005-10-05 20:10:00,1.18195,1.18195,1.1818,1.18188,72000001.0
2005-10-05 20:11:00,1.1819,1.1819,1.1819,1.1819,230200000.0
2005-10-05 20:12:00,1.1819,1.18195,1.18187,1.1819,491300001.0
2005-10-05 20:13:00,1.18193,1.18193,1.18187,1.1819,200700000.0
2005-10-05 20:14:00,1.18187,1.18208,1.18187,1.18208,116000001.0
2005-10-05 20:15:00,1.18192,1.18192,1.18162,1.18162,580900003.0
2005-10-05 20:16:00,1.1816,1.18165,1.18155,1.18158,585900006.0
2005-10-05 20:17:00,1.1816,1.18191,1.18158,1.18186,331999999.0
2005-10-05 20:18:00,1.18187,1.18187,1.18182,1.18182,128500001.0
2005-10-05 20:19:00,1.18181,1.18194,1.18181,1.18194,85199999.0
2005-10-05 20:20:00,1.18192,1.18197,1.1819,1.1819,439200002.0
2005-10-05 20:21:00,1.1819,1.18195,1.18185,1.18188,344799998.0
2005-10-05 20:22:00,1.1819,1.1819,1.18173,1.18179,340799996.0
2005-10-05 20:23:00,1.1819,1.18195,1.18182,1.18188,605000005.0
2005-10-05 20:24:00,1.1819,1.1819,1.18185,1.18185,305599995.0
2005-10-05 20:25:00,1.18188,1.18192,1.18185,1.18185,174100000.0
2005-10-05 20:26:00,1.18188,1.18194,1.18184,1.18184,177200002.0
2005-10-05 20:27:00,1.18182,1.18201,1.18182,1.18183,155699998.0
2005-10-05 20:28:00,1.18188,1.18195,1.18185,1.1819,662799995.0
2005-10-05 20:29:00,1.18188,1.18216,1.18188,1.18203,476800000.0
2005-10-05 20:30:00,1.18206,1.18228,1.18206,1.1822,332399999.0
2005-10-05 20:31:00,1.18221,1.18221,1.18195,1.18195,330100001.0
2005-10-05 20:32:00,1.18194,1.18211,1.18186,1.1821,276400003.0
2005-10-05 20:33:00,1.18205,1.1822,1.18204,1.18208,313700004.0
2005-10-05 20:34:00,1.18206,1.18224,1.18206,1.18222,108500002.0
2005-10-05 20:35:00,1.18222,1.18222,1.18203,1.1821,141600000.0
2005-10-05 20:36:00,1.18213,1.18223,1.18207,1.18213,380699998.0
2005-10-05 20:37:00,1.1821,1.1821,1.18203,1.18205,226499997.0
2005-10-05 20:38:00,1.18202,1.18205,1.1819,1.182,247399998.0
2005-10-05 20:39:00,1.182,1.18205,1.18195,1.18205,454899999.0
2005-10-05 20:40:00,1.18201,1.18201,1.18182,1.18192,286500001.0
2005-10-05 20:41:00,1.18202,1.18208,1.18196,1.18208,569000003.0
2005-10-05 20:42:00,1.18208,1.18208,1.18197,1.18198,318300000.0
2005-10-05 20:43:00,1.18196,1.18198,1.18187,1.1819,207000003.0
2005-10-05 20:44:00,1.18194,1.18207,1.18193,1.18198,111999998.0
2005-10-05 20:45:00,1.18189,1.18189,1.18175,1.1818,164700001.0
2005-10-05 20:46:00,1.18184,1.18202,1.18184,1.18202,130099998.0
2005-10-05 20:47:00,1.18204,1.18204,1.18192,1.182,239499995.0
2005-10-05 20:48:00,1.18206,1.18213,1.18204,1.18213,100200001.0
2005-10-05 20:49:00,1.18214,1.18214,1.18197,1.18213,351300000.0
2005-10-05 20:50:00,1.18229,1.18232,1.18208,1.18212,213000005.0
2005-10-05 20:51:00,1.18213,1.18213,1.18205,1.18213,110300003.0
2005-10-05 20:52:00,1.18218,1.18241,1.18218,1.18241,74499999.0
2005-10-05 20:53:00,1.18241,1.1825,1.18237,1.18237,248699998.0
2005-10-05 20:54:00,1.18238,1.18238,1.18219,1.18225,388700006.0
2005-10-05 20:55:00,1.18234,1.18238,1.18232,1.18238,227400000.0
2005-10-05 20:56:00,1.1824,1.18243,1.18233,1.18243,404100001.0
2005-10-05 20:57:00,1.18237,1.18242,1.18232,1.18242,343800000.0
2005-10-05 20:58:00,1.18243,1.18248,1.1824,1.18243,235400000.0
2005-10-05 20:59:00,1.18237,1.18252,1.18237,1.18252,302099996.0
2005-10-05 21:00:00,1.1825,1.18268,1.18236,1.18254,909200007.0
2005-10-05 21:01:00,1.18251,1.18263,1.18249,1.18258,524000001.0
2005-10-05 21:02:00,1.18252,1.18254,1.18238,1.18245,111199999.0
2005-10-05 21:03:00,1.18249,1.18249,1.18229,1.18235,723399999.0
2005-10-05 21:04:00,1.18237,1.18245,1.18229,1.18245,643000004.0
2005-10-05 21:05:00,1.18245,1.18249,1.18226,1.18238,1010900012.0
2005-10-05 21:06:00,1.18244,1.18244,1.18228,1.18228,136199999.0
2005-10-05 21:07:00,1.18231,1.18247,1.18229,1.18233,493099998.0
2005-10-05 21:08:00,1.18229,1.18252,1.18229,1.18252,273700005.0
2005-10-05 21:09:00,1.18248,1.18263,1.18248,1.18263,68100000.0
2005-10-05 21:10:00,1.18261,1.18261,1.18246,1.1825,433400004.0
2005-10-05 21:11:00,1.1825,1.18253,1.18245,1.18245,377300000.0
2005-10-05 21:12:00,1.18251,1.18258,1.18248,1.18249,357599997.0
2005-10-05 21:13:00,1.18248,1.18255,1.18239,1.18249,591600014.0
2005-10-05 21:14:00,1.18263,1.18274,1.18263,1.18268,274200003.0
2005-10-05 21:15:00,1.18261,1.18295,1.18254,1.18295,115500000.0
2005-10-05 21:16:00,1.18309,1.18353,1.18309,1.18348,227000000.0
2005-10-05 21:17:00,1.18359,1.18397,1.18359,1.18397,32000000.0
2005-10-05 21:18:00,1.18394,1.18394,1.18359,1.1836,119099998.0
2005-10-05 21:19:00,1.18352,1.18376,1.1834,1.18376,120800000.0
2005-10-05 21:20:00,1.18381,1.18381,1.1837,1.1837,7200000.0
2005-10-05 21:21:00,1.18366,1.1839,1.18355,1.1839,137599999.0
2005-10-05 21:22:00,1.1839,1.18392,1.18382,1.18392,51200001.0
2005-10-05 21:23:00,1.18384,1.18386,1.18384,1.18386,75700001.0
2005-10-05 21:24:00,1.1836,1.1836,1.18345,1.18345,15900000.0
2005-10-05 21:25:00,1.18348,1.18348,1.18342,1.18342,66300001.0
2005-10-05 21:26:00,1.18338,1.18339,1.18331,1.18331,43400000.0
2005-10-05 21:27:00,1.18332,1.18338,1.1833,1.18338,61500000.0
2005-10-05 21:28:00,1.1834,1.18348,1.18335,1.1834,267200003.0
2005-10-05 21:29:00,1.18342,1.18356,1.18342,1.18347,194699998.0
2005-10-05 21:30:00,1.18348,1.18348,1.1834,1.18341,130500000.0
2005-10-05 21:31:00,1.18338,1.18345,1.18335,1.18345,97100004.0
2005-10-05 21:32:00,1.18353,1.18363,1.18343,1.18345,173799998.0
2005-10-05 21:33:00,1.18345,1.18346,1.18333,1.18346,101399999.0
2005-10-05 21:34:00,1.18348,1.18348,1.18343,1.18348,134099999.0
2005-10-05 21:35:00,1.1835,1.18352,1.1835,1.1835,145399999.0
2005-10-05 21:36:00,1.1835,1.18365,1.1835,1.18362,70500002.0
2005-10-05 21:37:00,1.18377,1.18377,1.1837,1.1837,81800001.0
2005-10-05 21:38:00,1.1837,1.18372,1.18361,1.18361,85900000.0
2005-10-05 21:39:00,1.18359,1.18359,1.1835,1.18352,398700003.0
2005-10-05 21:40:00,1.1835,1.1835,1.18342,1.18345,293500000.0
2005-10-05 21:41:00,1.18338,1.18338,1.18325,1.18325,53599999.0
2005-10-05 21:42:00,1.18313,1.18313,1.18302,1.18302,137799997.0
2005-10-05 21:43:00,1.183,1.18301,1.18281,1.18299,68400000.0
2005-10-05 21:44:00,1.183,1.183,1.18275,1.18282,168700002.0
2005-10-05 21:45:00,1.18279,1.18279,1.18272,1.18272,181799999.0
2005-10-05 21:46:00,1.18271,1.18282,1.18269,1.18269,203100000.0
2005-10-05 21:47:00,1.18259,1.18275,1.18259,1.18274,222300000.0
2005-10-05 21:48:00,1.18277,1.18277,1.18262,1.18262,114300001.0
2005-10-05 21:49:00,1.18255,1.18273,1.18254,1.18272,28899999.0
2005-10-05 21:50:00,1.18273,1.18273,1.18249,1.18249,22800000.0
2005-10-05 21:51:00,1.18242,1.18244,1.18241,1.18243,160200002.0
2005-10-05 21:52:00,1.18242,1.18249,1.18242,1.18243,140899999.0
2005-10-05 21:53:00,1.18242,1.18248,1.18242,1.18248,232100001.0
2005-10-05 21:54:00,1.18248,1.18248,1.18235,1.18235,191699998.0
2005-10-05 21:55:00,1.1824,1.1824,1.18237,1.1824,30100000.0
2005-10-05 21:56:00,1.18243,1.18243,1.18243,1.18243,800000.0
2005-10-05 21:57:00,1.18231,1.18232,1.18224,1.18232,68899999.0
2005-10-05 21:58:00,1.18215,1.18227,1.18215,1.18222,101199999.0
2005-10-05 21:59:00,1.18206,1.18223,1.18203,1.1821,184700003.0
2005-10-05 22:00:00,1.18193,1.18216,1.18193,1.1821,181699999.0
2005-10-05 22:01:00,1.18215,1.18216,1.18209,1.18209,150400001.0
2005-10-05 22:02:00,1.18207,1.18235,1.18207,1.18234,383600003.0
2005-10-05 22:03:00,1.18231,1.18234,1.18224,1.18225,144200000.0
2005-10-05 22:04:00,1.18227,1.18234,1.18223,1.1823,172799998.0
2005-10-05 22:05:00,1.18231,1.18231,1.18212,1.18212,82700001.0
2005-10-05 22:06:00,1.18215,1.18225,1.18215,1.1822,183700000.0
2005-10-05 22:07:00,1.18227,1.18233,1.18218,1.18233,80600001.0
2005-10-05 22:08:00,1.18234,1.18243,1.18233,1.18243,126600001.0
2005-10-05 22:09:00,1.18235,1.18247,1.18234,1.18238,217900000.0
2005-10-05 22:10:00,1.18235,1.18235,1.1823,1.1823,113800002.0
2005-10-05 22:11:00,1.1823,1.1823,1.1823,1.1823,120300000.0
2005-10-05 22:12:00,1.18237,1.18237,1.18213,1.18213,148299996.0
2005-10-05 22:13:00,1.18209,1.18212,1.18204,1.18204,32900000.0
2005-10-05 22:14:00,1.18208,1.18214,1.18205,1.18205,108300001.0
2005-10-05 22:15:00,1.18209,1.18213,1.18205,1.18207,100400001.0
2005-10-05 22:16:00,1.18207,1.18216,1.18203,1.18216,93700001.0
2005-10-05 22:17:00,1.1821,1.18215,1.18205,1.18215,74500001.0
2005-10-05 22:18:00,1.18215,1.18215,1.1821,1.1821,63400001.0
2005-10-05 22:19:00,1.18207,1.18219,1.18207,1.18212,90999999.0
2005-10-05 22:20:00,1.1821,1.18215,1.1821,1.18215,89500001.0
2005-10-05 22:21:00,1.18212,1.18212,1.18187,1.18187,208000003.0
2005-10-05 22:22:00,1.18185,1.18198,1.18185,1.18185,84899999.0
2005-10-05 22:23:00,1.18191,1.18197,1.18191,1.18197,199599999.0
2005-10-05 22:24:00,1.182,1.18201,1.18194,1.18197,120200003.0
2005-10-05 22:25:00,1.18195,1.18195,1.18185,1.18185,121999998.0
2005-10-05 22:26:00,1.18194,1.18201,1.18194,1.18201,30300000.0
2005-10-05 22:27:00,1.182,1.18205,1.182,1.182,407500003.0
2005-10-05 22:28:00,1.18198,1.18204,1.18198,1.18204,37399999.0
2005-10-05 22:29:00,1.18207,1.18207,1.18195,1.18195,187900000.0
2005-10-05 22:30:00,1.18195,1.18195,1.1819,1.18195,110100000.0
2005-10-05 22:31:00,1.18207,1.18208,1.18207,1.18208,29300000.0
2005-10-05 22:32:00,1.18213,1.18215,1.18205,1.18205,154099999.0
2005-10-05 22:33:00,1.18203,1.18203,1.18193,1.18193,141400000.0
2005-10-05 22:34:00,1.18185,1.18195,1.18185,1.1819,366600000.0
2005-10-05 22:35:00,1.18227,1.18239,1.18206,1.18216,192099999.0
2005-10-05 22:36:00,1.18192,1.18203,1.18191,1.18203,125499998.0
2005-10-05 22:37:00,1.18239,1.18239,1.18203,1.18203,131699997.0
2005-10-05 22:38:00,1.18209,1.18244,1.18209,1.18244,105800002.0
2005-10-05 22:39:00,1.18242,1.18247,1.18219,1.18223,130299999.0
2005-10-05 22:40:00,1.18212,1.18212,1.18196,1.18196,59399999.0
2005-10-05 22:41:00,1.18199,1.18209,1.18199,1.18207,87099998.0
2005-10-05 22:42:00,1.18257,1.18265,1.18218,1.18244,45900000.0
2005-10-05 22:43:00,1.18215,1.18228,1.18213,1.18228,309600000.0
2005-10-05 22:44:00,1.1823,1.18235,1.18225,1.18225,174190001.0
2005-10-05 22:45:00,1.18225,1.1823,1.18225,1.1823,47699998.0
2005-10-05 22:46:00,1.18238,1.18238,1.18214,1.18235,40000000.0
2005-10-05 22:47:00,1.18222,1.18222,1.18213,1.18213,58300000.0
2005-10-05 22:48:00,1.1822,1.18224,1.18199,1.18199,130599998.0
2005-10-05 22:49:00,1.18217,1.18228,1.18208,1.18228,222700003.0
2005-10-05 22:50:00,1.18206,1.18226,1.18206,1.18223,84399999.0
2005-10-05 22:51:00,1.18242,1.18251,1.18242,1.18247,16100000.0
2005-10-05 22:52:00,1.1823,1.18235,1.18197,1.18235,117100000.0
2005-10-05 22:53:00,1.18238,1.18238,1.182,1.18236,104799999.0
2005-10-05 22:54:00,1.18241,1.18241,1.18208,1.18208,164200001.0
2005-10-05 22:55:00,1.18215,1.18236,1.18209,1.18225,265999998.0
2005-10-05 22:56:00,1.18222,1.18222,1.18184,1.18196,66100000.0
2005-10-05 22:57:00,1.18192,1.18201,1.18192,1.18198,193600002.0
2005-10-05 22:58:00,1.1821,1.1821,1.182,1.1821,91800001.0
2005-10-05 22:59:00,1.18216,1.18226,1.18182,1.18189,83300001.0
2005-10-05 23:00:00,1.182,1.18254,1.18176,1.18254,87600002.0
2005-10-05 23:01:00,1.18255,1.18255,1.18223,1.18227,79200000.0
2005-10-05 23:02:00,1.18242,1.1826,1.18242,1.18247,77700000.0
2005-10-05 23:03:00,1.18251,1.18257,1.18238,1.18242,79300002.0
2005-10-05 23:04:00,1.1825,1.18269,1.1823,1.18237,158500001.0
2005-10-05 23:05:00,1.1824,1.18251,1.18225,1.18246,102700001.0
2005-10-05 23:06:00,1.1824,1.18283,1.18231,1.18272,142599997.0
2005-10-05 23:07:00,1.18282,1.18282,1.1825,1.18268,114200000.0
2005-10-05 23:08:00,1.1828,1.18291,1.18245,1.18248,177300002.0
2005-10-05 23:09:00,1.18262,1.18275,1.18243,1.18264,157900003.0
2005-10-05 23:10:00,1.18268,1.18271,1.18223,1.18223,131900001.0
2005-10-05 23:11:00,1.18222,1.18224,1.18207,1.18207,144600001.0
2005-10-05 23:12:00,1.18217,1.18242,1.18217,1.18233,88500001.0
2005-10-05 23:13:00,1.18218,1.18237,1.18213,1.18231,111200003.0
2005-10-05 23:14:00,1.18213,1.18233,1.18213,1.18233,93099999.0
2005-10-05 23:15:00,1.18238,1.18238,1.1822,1.18232,59200000.0
2005-10-05 23:16:00,1.18237,1.18244,1.18215,1.18227,104999998.0
2005-10-05 23:17:00,1.18226,1.18242,1.18226,1.18234,94300001.0
2005-10-05 23:18:00,1.1823,1.18236,1.18216,1.18216,119700000.0
2005-10-05 23:19:00,1.18217,1.18233,1.182,1.18218,245999999.0
2005-10-05 23:20:00,1.18212,1.18228,1.18202,1.18202,121900001.0
2005-10-05 23:21:00,1.18193,1.18241,1.18192,1.18224,140700001.0
2005-10-05 23:22:00,1.1823,1.18257,1.18219,1.18235,157300003.0
2005-10-05 23:23:00,1.18243,1.18274,1.18243,1.1827,43800000.0
2005-10-05 23:24:00,1.18272,1.18275,1.18233,1.18236,77999999.0
2005-10-05 23:25:00,1.18245,1.18247,1.18225,1.18241,76100000.0
2005-10-05 23:26:00,1.18239,1.18247,1.18226,1.18239,137600002.0
2005-10-05 23:27:00,1.18242,1.18242,1.18233,1.18239,171000002.0
2005-10-05 23:28:00,1.1824,1.18257,1.18228,1.18254,85000000.0
2005-10-05 23:29:00,1.18247,1.18253,1.18245,1.1825,107500000.0
2005-10-05 23:30:00,1.18217,1.18237,1.18217,1.18232,11300000.0
2005-10-05 23:31:00,1.1825,1.18264,1.1825,1.18253,47799999.0
2005-10-05 23:32:00,1.18257,1.18274,1.18254,1.18262,125899998.0
2005-10-05 23:33:00,1.18259,1.18264,1.18249,1.18264,146800003.0
2005-10-05 23:34:00,1.18255,1.18278,1.18252,1.18263,59799999.0
2005-10-05 23:35:00,1.18257,1.18279,1.18255,1.18261,102200000.0
2005-10-05 23:36:00,1.18261,1.18272,1.18246,1.18272,88799999.0
2005-10-05 23:37:00,1.18263,1.18263,1.18235,1.1824,141499999.0
2005-10-05 23:38:00,1.18227,1.18275,1.18227,1.18271,59300001.0
2005-10-05 23:39:00,1.18257,1.18258,1.18214,1.18254,124200001.0
2005-10-05 23:40:00,1.18267,1.18273,1.18253,1.18262,132200001.0
2005-10-05 23:41:00,1.18232,1.18243,1.18227,1.18243,60600000.0
2005-10-05 23:42:00,1.1824,1.18245,1.18233,1.1824,113100001.0
2005-10-05 23:43:00,1.18242,1.18254,1.18242,1.18249,38400000.0
2005-10-05 23:44:00,1.18283,1.18283,1.18249,1.18277,141899999.0
2005-10-05 23:45:00,1.18255,1.18255,1.18236,1.1824,72100001.0
2005-10-05 23:46:00,1.18268,1.18276,1.18252,1.18267,178299998.0
2005-10-05 23:47:00,1.18277,1.18277,1.18266,1.18269,79900000.0
2005-10-05 23:48:00,1.18258,1.18277,1.1825,1.1825,136899998.0
2005-10-05 23:49:00,1.18262,1.1829,1.18254,1.18259,103300000.0
2005-10-05 23:50:00,1.18283,1.18298,1.18274,1.18274,147300002.0
2005-10-05 23:51:00,1.18237,1.18237,1.18225,1.18225,187099998.0
2005-10-05 23:52:00,1.18224,1.18234,1.18224,1.18232,54499999.0
2005-10-05 23:53:00,1.18238,1.18245,1.18233,1.18233,60699999.0
2005-10-05 23:54:00,1.18272,1.18272,1.18251,1.18256,163000000.0
2005-10-05 23:55:00,1.1826,1.18267,1.18259,1.18267,136800000.0
2005-10-05 23:56:00,1.18254,1.18264,1.18248,1.18248,71500001.0
2005-10-05 23:57:00,1.18252,1.18281,1.18252,1.18271,44700001.0
2005-10-05 23:58:00,1.1823,1.1824,1.18225,1.18235,144500002.0
2005-10-05 23:59:00,1.18223,1.18223,1.18203,1.18213,137400002.0
2005-10-06 00:00:00,1.1821,1.1821,1.18193,1.18199,87800000.0
2005-10-06 00:01:00,1.18192,1.18196,1.18186,1.18191,117700003.0
2005-10-06 00:02:00,1.18187,1.18187,1.18172,1.18184,126599998.0
2005-10-06 00:03:00,1.18186,1.18204,1.18186,1.18204,53100000.0
2005-10-06 00:04:00,1.18212,1.18212,1.18197,1.182,164099999.0
2005-10-06 00:05:00,1.18195,1.18205,1.18195,1.18205,79200001.0
2005-10-06 00:06:00,1.182,1.18202,1.18197,1.18197,47299999.0
2005-10-06 00:07:00,1.182,1.182,1.18195,1.18195,58200001.0
2005-10-06 00:08:00,1.18202,1.1821,1.182,1.1821,155900002.0
2005-10-06 00:09:00,1.1821,1.18215,1.18205,1.18215,60100001.0
2005-10-06 00:10:00,1.18208,1.18211,1.18203,1.18203,51400001.0
2005-10-06 00:11:00,1.18202,1.18206,1.18192,1.18193,127699999.0
2005-10-06 00:12:00,1.18198,1.18198,1.1819,1.18193,74300000.0
2005-10-06 00:13:00,1.1819,1.18195,1.18187,1.18195,93800000.0
2005-10-06 00:14:00,1.1819,1.18198,1.1819,1.18198,162800001.0
2005-10-06 00:15:00,1.18202,1.18217,1.182,1.18207,61399999.0
2005-10-06 00:16:00,1.18207,1.18207,1.18202,1.18205,12900000.0
2005-10-06 00:17:00,1.18214,1.18218,1.18214,1.18218,37200000.0
2005-10-06 00:18:00,1.18222,1.18222,1.18211,1.18211,187599998.0
2005-10-06 00:19:00,1.1821,1.18222,1.1821,1.18222,125200000.0
2005-10-06 00:20:00,1.18222,1.18232,1.18216,1.18228,44100000.0
2005-10-06 00:21:00,1.18233,1.18242,1.18229,1.18238,59499999.0
2005-10-06 00:22:00,1.18242,1.18242,1.18225,1.18228,18400000.0
2005-10-06 00:23:00,1.1823,1.18242,1.18227,1.18242,160300000.0
2005-10-06 00:24:00,1.18242,1.18242,1.18223,1.18223,49300000.0
2005-10-06 00:25:00,1.18217,1.18225,1.18213,1.1822,114400003.0
2005-10-06 00:26:00,1.18222,1.18225,1.18222,1.18222,52600000.0
2005-10-06 00:27:00,1.18225,1.18225,1.18202,1.18203,113899998.0
2005-10-06 00:28:00,1.18196,1.18196,1.18183,1.18183,73299999.0
2005-10-06 00:29:00,1.18181,1.18198,1.18181,1.18185,54000000.0
2005-10-06 00:30:00,1.18185,1.1819,1.18182,1.18185,33100000.0
2005-10-06 00:31:00,1.18187,1.18209,1.18187,1.18192,68500000.0
2005-10-06 00:32:00,1.18192,1.18198,1.18189,1.18192,49900000.0
2005-10-06 00:33:00,1.18188,1.1819,1.18188,1.1819,8800000.0
2005-10-06 00:34:00,1.18202,1.18219,1.18202,1.18218,93100000.0
2005-10-06 00:35:00,1.18209,1.18209,1.18203,1.18203,20700000.0
2005-10-06 00:36:00,1.18245,1.18249,1.18221,1.18221,115800002.0
2005-10-06 00:37:00,1.18194,1.18196,1.1817,1.18185,163799996.0
2005-10-06 00:38:00,1.1823,1.18241,1.18214,1.18216,42200000.0
2005-10-06 00:39:00,1.18223,1.18223,1.18212,1.18217,56600000.0
2005-10-06 00:40:00,1.18187,1.18192,1.18187,1.1819,72800000.0
2005-10-06 00:41:00,1.1819,1.18195,1.1819,1.18195,69600001.0
2005-10-06 00:42:00,1.18195,1.18195,1.1819,1.1819,7100000.0
2005-10-06 00:43:00,1.18185,1.18195,1.18185,1.1819,132100001.0
2005-10-06 00:44:00,1.1819,1.18193,1.18185,1.1819,99300002.0
2005-10-06 00:45:00,1.1823,1.18238,1.18225,1.18238,124499999.0
2005-10-06 00:46:00,1.18191,1.18191,1.18185,1.18187,53800000.0
2005-10-06 00:47:00,1.1818,1.18185,1.18173,1.1818,98500000.0
2005-10-06 00:48:00,1.18235,1.18272,1.18226,1.18272,148199999.0
2005-10-06 00:49:00,1.18182,1.18185,1.18175,1.18175,54299998.0
2005-10-06 00:50:00,1.18185,1.18185,1.18178,1.1818,197699999.0
2005-10-06 00:51:00,1.1818,1.18185,1.18172,1.18172,41800000.0
2005-10-06 00:52:00,1.1818,1.1818,1.18175,1.18175,85500000.0
2005-10-06 00:53:00,1.18208,1.18227,1.182,1.1822,110600000.0
2005-10-06 00:54:00,1.18185,1.18185,1.18175,1.18182,82100000.0
2005-10-06 00:55:00,1.1818,1.18185,1.18175,1.18175,129800001.0
2005-10-06 00:56:00,1.18178,1.1818,1.18172,1.18178,115200001.0
2005-10-06 00:57:00,1.1818,1.18185,1.18173,1.18182,147500003.0
2005-10-06 00:58:00,1.18171,1.18174,1.18171,1.18174,28200000.0
2005-10-06 00:59:00,1.1817,1.18175,1.1817,1.1817,38200000.0
2005-10-06 01:00:00,1.18176,1.18188,1.18174,1.1818,174100000.0
2005-10-06 01:01:00,1.18178,1.18188,1.18173,1.18187,88399998.0
2005-10-06 01:02:00,1.18214,1.18221,1.18199,1.1822,98400002.0
2005-10-06 01:03:00,1.18195,1.18195,1.18182,1.18195,91699998.0
2005-10-06 01:04:00,1.18192,1.18204,1.1819,1.18199,185099997.0
2005-10-06 01:05:00,1.18205,1.18205,1.18185,1.182,76600000.0
2005-10-06 01:06:00,1.18195,1.18195,1.18195,1.18195,15900000.0
2005-10-06 01:07:00,1.182,1.182,1.182,1.182,19899999.0
2005-10-06 01:08:00,1.18198,1.18229,1.1819,1.18229,90200001.0
2005-10-06 01:09:00,1.18221,1.18221,1.18213,1.18213,69500002.0
2005-10-06 01:10:00,1.18212,1.18212,1.18212,1.18212,29500000.0
2005-10-06 01:11:00,1.18213,1.18218,1.18212,1.18218,64899999.0
2005-10-06 01:12:00,1.18225,1.18255,1.18225,1.18248,132999999.0
2005-10-06 01:13:00,1.1822,1.1822,1.1822,1.1822,43900002.0
2005-10-06 01:14:00,1.18208,1.18208,1.18191,1.18193,127400002.0
2005-10-06 01:15:00,1.182,1.182,1.18195,1.18195,18300000.0
2005-10-06 01:16:00,1.18198,1.182,1.18192,1.18195,93400000.0
2005-10-06 01:17:00,1.18216,1.18224,1.18202,1.18224,65990000.0
2005-10-06 01:18:00,1.18205,1.18205,1.18205,1.18205,800000.0
2005-10-06 01:19:00,1.182,1.182,1.182,1.182,25599999.0
2005-10-06 01:20:00,1.18193,1.18207,1.18192,1.18207,71600000.0
2005-10-06 01:21:00,1.18207,1.18208,1.18197,1.18197,51200002.0
2005-10-06 01:22:00,1.18216,1.18219,1.18216,1.18219,13600000.0
2005-10-06 01:23:00,1.18242,1.18246,1.18224,1.18227,80500000.0
2005-10-06 01:24:00,1.18233,1.18233,1.18229,1.18229,4000000.0
2005-10-06 01:25:00,1.18246,1.18266,1.18242,1.18261,136900003.0
2005-10-06 01:26:00,1.1824,1.1824,1.1824,1.1824,2400000.0
2005-10-06 01:27:00,1.18249,1.1825,1.18242,1.1825,62300000.0
2005-10-06 01:28:00,1.18256,1.18264,1.18251,1.18253,115700003.0
2005-10-06 01:29:00,1.18243,1.18243,1.18224,1.1823,64799999.0
2005-10-06 01:30:00,1.1822,1.1822,1.18192,1.182,77200002.0
2005-10-06 01:31:00,1.1819,1.1819,1.1817,1.1817,35600000.0
2005-10-06 01:32:00,1.18136,1.18136,1.1809,1.18107,31300001.0
2005-10-06 01:33:00,1.1812,1.18128,1.1812,1.1812,79900001.0
2005-10-06 01:34:00,1.18105,1.18124,1.1808,1.18115,142000000.0
2005-10-06 01:35:00,1.18106,1.18106,1.18089,1.18089,4000000.0
2005-10-06 01:36:00,1.18075,1.18075,1.18065,1.1807,30300000.0
2005-10-06 01:37:00,1.18073,1.18082,1.1806,1.18074,163500000.0
2005-10-06 01:38:00,1.18065,1.18075,1.18065,1.1807,116099999.0
2005-10-06 01:39:00,1.18063,1.18063,1.18055,1.18063,37600000.0
2005-10-06 01:40:00,1.18048,1.18048,1.18031,1.18047,118000001.0
2005-10-06 01:41:00,1.18045,1.18045,1.18029,1.18031,72600000.0
2005-10-06 01:42:00,1.1804,1.1804,1.1804,1.1804,22299999.0
2005-10-06 01:43:00,1.1804,1.18048,1.1804,1.1804,46800002.0
2005-10-06 01:44:00,1.18035,1.18044,1.1803,1.1804,39900000.0
2005-10-06 01:45:00,1.18028,1.18028,1.17966,1.17973,58200000.0
2005-10-06 01:46:00,1.17978,1.17994,1.17978,1.1799,15900000.0
2005-10-06 01:47:00,1.17985,1.17997,1.17985,1.17997,56600001.0
2005-10-06 01:48:00,1.17992,1.17992,1.17963,1.17967,112100001.0
2005-10-06 01:49:00,1.17972,1.17972,1.17955,1.17955,34200000.0
2005-10-06 01:50:00,1.17954,1.17968,1.17954,1.17968,38000000.0
2005-10-06 01:51:00,1.17972,1.17972,1.17965,1.17965,23600001.0
2005-10-06 01:52:00,1.1797,1.17975,1.17965,1.17975,55200000.0
2005-10-06 01:53:00,1.1797,1.1797,1.1797,1.1797,14100000.0
2005-10-06 01:54:00,1.1797,1.1797,1.17965,1.1797,15200000.0
2005-10-06 01:55:00,1.17953,1.17956,1.17953,1.17953,90000005.0
2005-10-06 01:56:00,1.1796,1.17997,1.1796,1.17973,97900000.0
2005-10-06 01:57:00,1.17945,1.17945,1.17932,1.17935,76800001.0
2005-10-06 01:58:00,1.17944,1.17944,1.17938,1.17938,28700000.0
2005-10-06 01:59:00,1.17945,1.1795,1.17945,1.1795,44800000.0
2005-10-06 02:00:00,1.17943,1.17955,1.17943,1.17943,211800003.0
2005-10-06 02:01:00,1.17956,1.17959,1.17956,1.17959,12800000.0
2005-10-06 02:02:00,1.1796,1.1796,1.1796,1.1796,46599999.0
2005-10-06 02:03:00,1.17958,1.17965,1.1795,1.17962,118400001.0
2005-10-06 02:04:00,1.17973,1.17986,1.17966,1.17986,72200000.0
2005-10-06 02:05:00,1.17968,1.1798,1.17959,1.17977,131100001.0
2005-10-06 02:06:00,1.17971,1.17982,1.17971,1.17975,71199998.0
2005-10-06 02:07:00,1.17975,1.17975,1.17963,1.17965,72400000.0
2005-10-06 02:08:00,1.1797,1.1797,1.17965,1.17965,100900001.0
2005-10-06 02:09:00,1.17974,1.17974,1.17971,1.17971,29600000.0
2005-10-06 02:10:00,1.17982,1.18,1.17982,1.17984,54100001.0
2005-10-06 02:11:00,1.1798,1.1798,1.17975,1.1798,97299999.0
2005-10-06 02:12:00,1.17978,1.17993,1.17978,1.17993,17600000.0
2005-10-06 02:13:00,1.18027,1.18036,1.18017,1.1803,200499999.0
2005-10-06 02:14:00,1.18042,1.18042,1.18004,1.18015,137800002.0
2005-10-06 02:15:00,1.18008,1.18008,1.17983,1.18002,131000000.0
2005-10-06 02:16:00,1.18007,1.18017,1.18007,1.18013,6400000.0
2005-10-06 02:17:00,1.18026,1.18031,1.18026,1.18031,10600000.0
2005-10-06 02:18:00,1.18043,1.18043,1.1802,1.18031,98300000.0
2005-10-06 02:19:00,1.18031,1.18044,1.18029,1.18033,184699998.0
2005-10-06 02:20:00,1.18025,1.18037,1.18025,1.18029,118600002.0
2005-10-06 02:21:00,1.18006,1.18006,1.17984,1.17984,24100000.0
2005-10-06 02:22:00,1.1799,1.17995,1.17985,1.1799,118399999.0
2005-10-06 02:23:00,1.17987,1.17992,1.17977,1.17988,109199999.0
2005-10-06 02:24:00,1.17986,1.17991,1.17986,1.17991,86700002.0
2005-10-06 02:25:00,1.17988,1.18008,1.17988,1.18008,88000001.0
2005-10-06 02:26:00,1.1801,1.1801,1.18005,1.18005,21900000.0
2005-10-06 02:27:00,1.1801,1.1801,1.1801,1.1801,4900000.0
2005-10-06 02:28:00,1.1801,1.1801,1.1801,1.1801,800000.0
2005-10-06 02:29:00,1.18005,1.18015,1.18003,1.1801,191500005.0
2005-10-06 02:30:00,1.18012,1.18012,1.1801,1.1801,111200001.0
2005-10-06 02:31:00,1.1801,1.18015,1.18007,1.18008,62900002.0
2005-10-06 02:32:00,1.18008,1.18018,1.18005,1.18011,86400001.0
2005-10-06 02:33:00,1.18015,1.18015,1.1801,1.1801,16300000.0
2005-10-06 02:34:00,1.18008,1.1801,1.18005,1.1801,43300000.0
2005-10-06 02:35:00,1.18015,1.18015,1.18005,1.18005,19600000.0
2005-10-06 02:36:00,1.1801,1.1801,1.1801,1.1801,16200000.0
2005-10-06 02:37:00,1.18015,1.18015,1.18005,1.18005,36699999.0
2005-10-06 02:38:00,1.18005,1.18018,1.18005,1.18018,157700000.0
2005-10-06 02:39:00,1.18022,1.18026,1.18013,1.18013,33200000.0
2005-10-06 02:40:00,1.18014,1.18024,1.18014,1.18024,24200000.0
2005-10-06 02:41:00,1.18016,1.18016,1.18009,1.18009,27999999.0
2005-10-06 02:42:00,1.1801,1.18015,1.1801,1.18015,43200001.0
2005-10-06 02:43:00,1.18019,1.18027,1.18012,1.18012,138500000.0
2005-10-06 02:44:00,1.18009,1.18016,1.18009,1.18016,8300000.0
2005-10-06 02:45:00,1.18018,1.18018,1.18009,1.18012,80400001.0
2005-10-06 02:46:00,1.18002,1.18016,1.18002,1.18002,124300001.0
2005-10-06 02:47:00,1.18013,1.1803,1.18013,1.18019,102699999.0
2005-10-06 02:48:00,1.18015,1.18033,1.18015,1.18028,76299999.0
2005-10-06 02:49:00,1.18028,1.18028,1.18017,1.18017,36099998.0
2005-10-06 02:50:00,1.18016,1.18022,1.18016,1.18022,45300002.0
2005-10-06 02:51:00,1.1803,1.18047,1.1803,1.18041,41400000.0
2005-10-06 02:52:00,1.1805,1.1805,1.18033,1.1804,129500000.0
2005-10-06 02:53:00,1.18026,1.18034,1.18026,1.18033,83099997.0
2005-10-06 02:54:00,1.1803,1.1803,1.1803,1.1803,5600000.0
2005-10-06 02:55:00,1.18035,1.18055,1.18035,1.18039,86000000.0
2005-10-06 02:56:00,1.18045,1.18045,1.1804,1.1804,43100002.0
2005-10-06 02:57:00,1.18072,1.18087,1.18056,1.18085,120500001.0
2005-10-06 02:58:00,1.18038,1.18062,1.18037,1.18056,103899998.0
2005-10-06 02:59:00,1.1806,1.1806,1.18039,1.1805,115999998.0
2005-10-06 03:00:00,1.18064,1.1808,1.18061,1.1808,76100000.0
2005-10-06 03:01:00,1.18082,1.18087,1.18063,1.18072,163999998.0
2005-10-06 03:02:00,1.18071,1.18071,1.18045,1.18065,150299998.0
2005-10-06 03:03:00,1.18066,1.18077,1.18057,1.18077,61100000.0
2005-10-06 03:04:00,1.18081,1.18081,1.18061,1.18061,59700000.0
2005-10-06 03:05:00,1.18075,1.18085,1.18075,1.18075,44800000.0
2005-10-06 03:06:00,1.18075,1.1808,1.18075,1.1808,27100000.0
2005-10-06 03:07:00,1.18075,1.18078,1.18075,1.18078,12000000.0
2005-10-06 03:08:00,1.1808,1.18087,1.18069,1.18069,119700001.0
2005-10-06 03:09:00,1.18102,1.18102,1.18074,1.18074,82999998.0
2005-10-06 03:10:00,1.18082,1.18112,1.18082,1.18106,99400000.0
2005-10-06 03:11:00,1.18075,1.18075,1.18065,1.18065,15900000.0
2005-10-06 03:12:00,1.1807,1.18075,1.1807,1.18073,32299999.0
2005-10-06 03:13:00,1.18077,1.18077,1.18063,1.18065,8600000.0
2005-10-06 03:14:00,1.18054,1.18066,1.18052,1.18056,65100000.0
2005-10-06 03:15:00,1.18096,1.18099,1.18086,1.18098,95799999.0
2005-10-06 03:16:00,1.18058,1.18077,1.18058,1.18065,65500000.0
2005-10-06 03:17:00,1.18095,1.18106,1.18077,1.18105,57100001.0
2005-10-06 03:18:00,1.18115,1.18122,1.18091,1.18107,71400000.0
2005-10-06 03:19:00,1.1808,1.18101,1.18073,1.18101,71099999.0
2005-10-06 03:20:00,1.18093,1.18093,1.18082,1.18082,95900000.0
2005-10-06 03:21:00,1.18073,1.18075,1.18065,1.18075,115699998.0
2005-10-06 03:22:00,1.18102,1.18104,1.18076,1.18094,100500001.0
2005-10-06 03:23:00,1.18063,1.18079,1.18063,1.18077,101400000.0
2005-10-06 03:24:00,1.18088,1.18099,1.18088,1.18099,36000000.0
2005-10-06 03:25:00,1.18106,1.18109,1.18097,1.18109,12800000.0
2005-10-06 03:26:00,1.1813,1.18168,1.1813,1.18161,94600001.0
2005-10-06 03:27:00,1.18162,1.18166,1.18162,1.18166,22000000.0
2005-10-06 03:28:00,1.18166,1.18166,1.18164,1.18164,43300000.0
2005-10-06 03:29:00,1.18162,1.18169,1.18155,1.18156,113099998.0
2005-10-06 03:30:00,1.1816,1.18168,1.18155,1.18155,169100005.0
2005-10-06 03:31:00,1.18155,1.1816,1.1815,1.1816,32500000.0
2005-10-06 03:32:00,1.18171,1.18179,1.18171,1.18179,23000000.0
2005-10-06 03:33:00,1.18192,1.18192,1.18167,1.18177,102400000.0
2005-10-06 03:34:00,1.18185,1.18188,1.18185,1.18188,36599998.0
2005-10-06 03:35:00,1.18175,1.1818,1.18175,1.1818,57200002.0
2005-10-06 03:36:00,1.18173,1.18185,1.18173,1.18185,26300000.0
2005-10-06 03:37:00,1.1818,1.1818,1.1818,1.1818,16700001.0
2005-10-06 03:38:00,1.18162,1.18168,1.18162,1.18168,38500000.0
2005-10-06 03:39:00,1.1816,1.18165,1.18158,1.1816,109799999.0
2005-10-06 03:40:00,1.18191,1.18196,1.18158,1.18158,112500000.0
2005-10-06 03:41:00,1.18165,1.18176,1.18165,1.18169,92200001.0
2005-10-06 03:42:00,1.18159,1.18166,1.18159,1.18166,50200001.0
2005-10-06 03:43:00,1.18175,1.18175,1.18162,1.18162,146600002.0
2005-10-06 03:44:00,1.18184,1.18189,1.18166,1.18176,142300000.0
2005-10-06 03:45:00,1.18165,1.18197,1.18161,1.18197,74800000.0
2005-10-06 03:46:00,1.18173,1.1818,1.18173,1.1818,10400000.0
2005-10-06 03:47:00,1.18183,1.18183,1.18175,1.1818,92699998.0
2005-10-06 03:48:00,1.18175,1.18182,1.18168,1.18168,96900000.0
2005-10-06 03:49:00,1.18165,1.18165,1.18154,1.18155,43700000.0
2005-10-06 03:50:00,1.18168,1.18184,1.18161,1.18165,158799998.0
2005-10-06 03:51:00,1.18177,1.18181,1.18163,1.18172,228900002.0
2005-10-06 03:52:00,1.1816,1.18167,1.18139,1.18139,171900003.0
2005-10-06 03:53:00,1.18165,1.18165,1.18155,1.18165,144699998.0
2005-10-06 03:54:00,1.18156,1.18156,1.18141,1.18143,51100000.0
2005-10-06 03:55:00,1.1814,1.1814,1.1814,1.1814,45700002.0
2005-10-06 03:56:00,1.18144,1.18165,1.18144,1.18159,93500001.0
2005-10-06 03:57:00,1.18161,1.18185,1.18161,1.18167,122600000.0
2005-10-06 03:58:00,1.1813,1.18145,1.1813,1.18145,42200000.0
2005-10-06 03:59:00,1.18145,1.18145,1.18145,1.18145,17500000.0
2005-10-06 04:00:00,1.18138,1.18147,1.18138,1.18147,9600000.0
2005-10-06 04:01:00,1.18145,1.18145,1.18132,1.18132,15600000.0
2005-10-06 04:02:00,1.18155,1.18168,1.18144,1.18168,90199998.0
2005-10-06 04:03:00,1.18153,1.18162,1.18146,1.18162,150000001.0
2005-10-06 04:04:00,1.18145,1.18145,1.18135,1.18135,33400001.0
2005-10-06 04:05:00,1.18136,1.18136,1.18114,1.18127,136200001.0
2005-10-06 04:06:00,1.18132,1.18132,1.18122,1.1813,53099999.0
2005-10-06 04:07:00,1.1813,1.18135,1.18125,1.18135,63300001.0
2005-10-06 04:08:00,1.18125,1.1813,1.18125,1.1813,81400002.0
2005-10-06 04:09:00,1.18132,1.18135,1.1813,1.18133,119899997.0
2005-10-06 04:10:00,1.1813,1.1813,1.1812,1.1813,117600000.0
2005-10-06 04:11:00,1.18125,1.1813,1.18125,1.1813,10400000.0
2005-10-06 04:12:00,1.18129,1.18132,1.18117,1.18121,114100001.0
2005-10-06 04:13:00,1.18127,1.18128,1.18125,1.18128,36800000.0
2005-10-06 04:14:00,1.1813,1.18135,1.18125,1.18125,100400000.0
2005-10-06 04:15:00,1.18149,1.18151,1.18133,1.1814,59199999.0
2005-10-06 04:16:00,1.1813,1.18151,1.1813,1.18143,83900000.0
2005-10-06 04:17:00,1.18143,1.18149,1.18122,1.18128,140700000.0
2005-10-06 04:18:00,1.1813,1.1815,1.18119,1.18148,83900000.0
2005-10-06 04:19:00,1.18143,1.18156,1.18125,1.18142,70099999.0
2005-10-06 04:20:00,1.18131,1.18131,1.18124,1.18124,19900000.0
2005-10-06 04:21:00,1.18115,1.1812,1.1811,1.18118,115499998.0
2005-10-06 04:22:00,1.18115,1.18125,1.18112,1.18122,178200000.0
2005-10-06 04:23:00,1.1812,1.1812,1.18115,1.18115,56000000.0
2005-10-06 04:24:00,1.18115,1.18125,1.18115,1.18115,42800000.0
2005-10-06 04:25:00,1.1812,1.1812,1.1812,1.1812,44600001.0
2005-10-06 04:26:00,1.18112,1.18112,1.18108,1.18108,19800000.0
2005-10-06 04:27:00,1.18112,1.18139,1.18112,1.18126,62599999.0
2005-10-06 04:28:00,1.18102,1.18111,1.18098,1.18101,152500001.0
2005-10-06 04:29:00,1.181,1.18105,1.18093,1.18103,112799999.0
2005-10-06 04:30:00,1.18105,1.18115,1.18105,1.18115,47800001.0
2005-10-06 04:31:00,1.18111,1.18111,1.18093,1.18093,31900000.0
2005-10-06 04:32:00,1.18082,1.18093,1.18082,1.1809,121599999.0
2005-10-06 04:33:00,1.18085,1.1809,1.1808,1.18085,123000003.0
2005-10-06 04:34:00,1.1809,1.18095,1.18085,1.1809,61500000.0
2005-10-06 04:35:00,1.18092,1.18092,1.1809,1.1809,13600000.0
2005-10-06 04:36:00,1.18087,1.18095,1.18087,1.18095,47300000.0
2005-10-06 04:37:00,1.18092,1.181,1.18092,1.181,52699999.0
2005-10-06 04:38:00,1.181,1.18105,1.18098,1.181,65600000.0
2005-10-06 04:39:00,1.18094,1.18094,1.18094,1.18094,19099999.0
2005-10-06 04:40:00,1.18088,1.1809,1.18085,1.18085,72100002.0
2005-10-06 04:41:00,1.1809,1.1809,1.18085,1.18085,38300000.0
2005-10-06 04:42:00,1.18083,1.18094,1.18083,1.1809,63300000.0
2005-10-06 04:43:00,1.18088,1.18103,1.18085,1.18099,145599999.0
2005-10-06 04:44:00,1.18126,1.18137,1.18121,1.18128,51600000.0
2005-10-06 04:45:00,1.18095,1.18095,1.18095,1.18095,2400000.0
2005-10-06 04:46:00,1.18102,1.18108,1.18099,1.18108,122000000.0
2005-10-06 04:47:00,1.18105,1.18115,1.18105,1.18107,134099998.0
2005-10-06 04:48:00,1.18104,1.18104,1.18089,1.18089,19100000.0
2005-10-06 04:49:00,1.181,1.18103,1.1809,1.1809,148500002.0
2005-10-06 04:50:00,1.18093,1.18129,1.18093,1.18113,160800002.0
2005-10-06 04:51:00,1.18095,1.18095,1.18085,1.1809,99900001.0
2005-10-06 04:52:00,1.1809,1.1809,1.1808,1.18087,61900000.0
2005-10-06 04:53:00,1.18087,1.18095,1.18085,1.1809,98400001.0
2005-10-06 04:54:00,1.18092,1.18099,1.18091,1.18099,50200000.0
2005-10-06 04:55:00,1.18092,1.18101,1.18091,1.18094,84300001.0
2005-10-06 04:56:00,1.18085,1.18095,1.18083,1.1809,86399996.0
2005-10-06 04:57:00,1.18089,1.18089,1.18065,1.18065,42400001.0
2005-10-06 04:58:00,1.18067,1.18073,1.18067,1.18073,1600000.0
2005-10-06 04:59:00,1.18075,1.18075,1.1806,1.1806,76400000.0
2005-10-06 05:00:00,1.18058,1.18061,1.18044,1.18061,70699999.0
2005-10-06 05:01:00,1.18055,1.18072,1.18046,1.18072,24900000.0
2005-10-06 05:02:00,1.18082,1.18085,1.18059,1.1806,54000000.0
2005-10-06 05:03:00,1.18058,1.18059,1.18058,1.18059,9900000.0
2005-10-06 05:04:00,1.18045,1.18055,1.18045,1.1805,49100001.0
2005-10-06 05:05:00,1.18081,1.18081,1.18061,1.18075,62600001.0
2005-10-06 05:06:00,1.18055,1.18055,1.17981,1.18014,91100000.0
2005-10-06 05:07:00,1.18058,1.18058,1.18043,1.1805,114300002.0
2005-10-06 05:08:00,1.18058,1.18063,1.18015,1.18053,139599999.0
2005-10-06 05:09:00,1.1805,1.18055,1.18043,1.18043,64200001.0
2005-10-06 05:10:00,1.18045,1.1805,1.18043,1.18048,99900000.0
2005-10-06 05:11:00,1.18048,1.18048,1.18039,1.18039,12300000.0
2005-10-06 05:12:00,1.18045,1.18045,1.1804,1.1804,8500000.0
2005-10-06 05:13:00,1.18036,1.18055,1.18036,1.18049,20000000.0
2005-10-06 05:14:00,1.18047,1.18048,1.18032,1.18047,115300001.0
2005-10-06 05:15:00,1.18043,1.18055,1.18043,1.1805,129800000.0
2005-10-06 05:16:00,1.18063,1.18063,1.18045,1.18045,99700002.0
2005-10-06 05:17:00,1.18047,1.18047,1.18035,1.18035,66300001.0
2005-10-06 05:18:00,1.18038,1.18045,1.18038,1.1804,105899999.0
2005-10-06 05:19:00,1.1804,1.1804,1.18032,1.18032,14400000.0
2005-10-06 05:20:00,1.18048,1.18048,1.18035,1.1804,40599999.0
2005-10-06 05:21:00,1.18035,1.18046,1.18035,1.18042,127400001.0
2005-10-06 05:22:00,1.18055,1.18085,1.18055,1.18085,88900001.0
2005-10-06 05:23:00,1.18096,1.18102,1.18091,1.18091,71100001.0
2005-10-06 05:24:00,1.18076,1.18105,1.18073,1.18089,143099999.0
2005-10-06 05:25:00,1.18091,1.18091,1.18075,1.18082,14100000.0
2005-10-06 05:26:00,1.18072,1.18072,1.18052,1.18054,70000000.0
2005-10-06 05:27:00,1.18081,1.18097,1.18074,1.1809,166500001.0
2005-10-06 05:28:00,1.18057,1.18059,1.18043,1.18053,147500003.0
2005-10-06 05:29:00,1.18066,1.18089,1.18066,1.18086,66999999.0
2005-10-06 05:30:00,1.18052,1.1806,1.18052,1.18055,139400000.0
2005-10-06 05:31:00,1.18048,1.18075,1.18046,1.18061,114100001.0
2005-10-06 05:32:00,1.18065,1.18065,1.18065,1.18065,19599999.0
2005-10-06 05:33:00,1.18091,1.18091,1.1808,1.18081,201899997.0
2005-10-06 05:34:00,1.18055,1.1806,1.18053,1.18053,69300000.0
2005-10-06 05:35:00,1.18085,1.18085,1.18075,1.18083,124400003.0
2005-10-06 05:36:00,1.18061,1.18073,1.18061,1.18073,46400000.0
2005-10-06 05:37:00,1.18117,1.18122,1.1808,1.18089,140200000.0
2005-10-06 05:38:00,1.18069,1.18091,1.18069,1.18073,92200000.0
2005-10-06 05:39:00,1.18103,1.18115,1.18093,1.18115,206500000.0
2005-10-06 05:40:00,1.18078,1.18085,1.18075,1.1808,82400001.0
2005-10-06 05:41:00,1.18082,1.18103,1.18074,1.18103,108500002.0
2005-10-06 05:42:00,1.18085,1.18085,1.1808,1.1808,18399999.0
2005-10-06 05:43:00,1.18074,1.1809,1.18074,1.18079,103600000.0
2005-10-06 05:44:00,1.18108,1.18119,1.1809,1.18109,59000000.0
2005-10-06 05:45:00,1.18074,1.18104,1.18074,1.18102,50900000.0
2005-10-06 05:46:00,1.1811,1.18115,1.1811,1.18115,73300000.0
2005-10-06 05:47:00,1.1811,1.18112,1.18102,1.1811,116900002.0
2005-10-06 05:48:00,1.1811,1.18114,1.18104,1.18104,129000002.0
2005-10-06 05:49:00,1.18095,1.18095,1.18088,1.18088,17500000.0
2005-10-06 05:50:00,1.18097,1.18103,1.1807,1.18077,48499999.0
2005-10-06 05:51:00,1.1807,1.18085,1.1807,1.18075,116200001.0
2005-10-06 05:52:00,1.18085,1.18085,1.18072,1.18072,186599999.0
2005-10-06 05:53:00,1.1811,1.18113,1.18101,1.18113,87200001.0
2005-10-06 05:54:00,1.18106,1.18116,1.18095,1.1811,183200003.0
2005-10-06 05:55:00,1.18118,1.18125,1.181,1.18116,73199999.0
2005-10-06 05:56:00,1.18115,1.18131,1.18086,1.18131,145300001.0
2005-10-06 05:57:00,1.18123,1.18124,1.1811,1.1811,87500002.0
2005-10-06 05:58:00,1.1811,1.18126,1.18094,1.18101,133900000.0
2005-10-06 05:59:00,1.18109,1.18121,1.18109,1.18121,10500000.0
2005-10-06 06:00:00,1.1812,1.18124,1.18101,1.18115,115799999.0
2005-10-06 06:01:00,1.18078,1.1808,1.18066,1.18072,34300000.0
2005-10-06 06:02:00,1.18065,1.18075,1.1806,1.18065,33599999.0
2005-10-06 06:03:00,1.18065,1.18073,1.18065,1.1807,50699999.0
2005-10-06 06:04:00,1.18057,1.1806,1.18055,1.18055,50499999.0
2005-10-06 06:05:00,1.18078,1.18086,1.18073,1.18075,105900004.0
2005-10-06 06:06:00,1.1806,1.1806,1.18055,1.18055,69099999.0
2005-10-06 06:07:00,1.1809,1.1809,1.18071,1.18083,80100000.0
2005-10-06 06:08:00,1.18059,1.1806,1.18055,1.1806,115000000.0
2005-10-06 06:09:00,1.18086,1.18099,1.18079,1.18099,80900001.0
2005-10-06 06:10:00,1.18094,1.18103,1.18067,1.18103,36700000.0
2005-10-06 06:11:00,1.18107,1.18114,1.18098,1.18105,66400001.0
2005-10-06 06:12:00,1.1806,1.1807,1.1806,1.1806,42700000.0
2005-10-06 06:13:00,1.18082,1.18098,1.18074,1.1808,97999999.0
2005-10-06 06:14:00,1.18079,1.18079,1.18054,1.1806,108099998.0
2005-10-06 06:15:00,1.1807,1.18075,1.18063,1.18075,77100001.0
2005-10-06 06:16:00,1.18065,1.1807,1.18053,1.1807,77900000.0
2005-10-06 06:17:00,1.18081,1.18088,1.18064,1.18069,101700001.0
2005-10-06 06:18:00,1.18062,1.18082,1.1804,1.1804,125300003.0
2005-10-06 06:19:00,1.1805,1.18081,1.1805,1.1808,89699999.0
2005-10-06 06:20:00,1.18067,1.1807,1.18067,1.1807,45600000.0
2005-10-06 06:21:00,1.18065,1.1807,1.1806,1.1807,29000000.0
2005-10-06 06:22:00,1.18082,1.18097,1.18073,1.18076,200700002.0
2005-10-06 06:23:00,1.18058,1.18058,1.18046,1.18057,78000000.0
2005-10-06 06:24:00,1.18057,1.18058,1.1805,1.18058,101999998.0
2005-10-06 06:25:00,1.18055,1.18055,1.1804,1.1804,77000002.0
2005-10-06 06:26:00,1.1809,1.18092,1.18067,1.18088,111800001.0
2005-10-06 06:27:00,1.1808,1.18086,1.18069,1.1808,110499997.0
2005-10-06 06:28:00,1.18082,1.181,1.18058,1.18058,100400000.0
2005-10-06 06:29:00,1.18054,1.18057,1.18049,1.18053,129700001.0
2005-10-06 06:30:00,1.1805,1.18062,1.18048,1.18052,142300002.0
2005-10-06 06:31:00,1.18044,1.18051,1.18036,1.18036,123899997.0
2005-10-06 06:32:00,1.1804,1.1804,1.1804,1.1804,27900000.0
2005-10-06 06:33:00,1.1804,1.1804,1.1803,1.1803,44200001.0
2005-10-06 06:34:00,1.18038,1.1804,1.18038,1.1804,96299998.0
2005-10-06 06:35:00,1.18029,1.18036,1.18012,1.18019,71400000.0
2005-10-06 06:36:00,1.18023,1.18045,1.18007,1.18045,32499999.0
2005-10-06 06:37:00,1.1802,1.18022,1.18015,1.1802,111299999.0
2005-10-06 06:38:00,1.18028,1.18028,1.1802,1.1802,25500000.0
2005-10-06 06:39:00,1.18012,1.18012,1.17993,1.17993,98300000.0
2005-10-06 06:40:00,1.17987,1.17987,1.17946,1.17948,108500000.0
2005-10-06 06:41:00,1.17942,1.1795,1.17936,1.17949,78600001.0
2005-10-06 06:42:00,1.1795,1.17955,1.17943,1.1795,80399999.0
2005-10-06 06:43:00,1.17945,1.1795,1.17945,1.1795,107100002.0
2005-10-06 06:44:00,1.17942,1.17952,1.17942,1.17945,87099997.0
2005-10-06 06:45:00,1.1795,1.17955,1.17945,1.17945,45500000.0
2005-10-06 06:46:00,1.17953,1.17966,1.17945,1.17948,94800001.0
2005-10-06 06:47:00,1.17938,1.17956,1.17938,1.17956,145800002.0
2005-10-06 06:48:00,1.17962,1.17966,1.17954,1.17963,151200000.0
2005-10-06 06:49:00,1.17966,1.18003,1.17964,1.17985,198100003.0
2005-10-06 06:50:00,1.17957,1.17957,1.17944,1.17944,47200001.0
2005-10-06 06:51:00,1.17961,1.17972,1.17949,1.17959,114100001.0
2005-10-06 06:52:00,1.17944,1.17951,1.17937,1.17945,118900000.0
2005-10-06 06:53:00,1.17963,1.1798,1.17955,1.1798,105500000.0
2005-10-06 06:54:00,1.17968,1.17982,1.17959,1.17976,168199999.0
2005-10-06 06:55:00,1.17952,1.17952,1.17941,1.17941,57599999.0
2005-10-06 06:56:00,1.1794,1.17945,1.1794,1.1794,111599999.0
2005-10-06 06:57:00,1.17944,1.17944,1.17941,1.17941,29900000.0
2005-10-06 06:58:00,1.17944,1.17957,1.17944,1.17957,96199999.0
2005-10-06 06:59:00,1.1795,1.17965,1.1795,1.1796,121200000.0
2005-10-06 07:00:00,1.17955,1.1796,1.17955,1.17955,78100001.0
2005-10-06 07:01:00,1.17956,1.1798,1.17956,1.1798,133699998.0
2005-10-06 07:02:00,1.17986,1.17986,1.17976,1.17976,21499999.0
2005-10-06 07:03:00,1.17991,1.18007,1.17989,1.18007,145700000.0
2005-10-06 07:04:00,1.18,1.18,1.17978,1.17991,69000000.0
2005-10-06 07:05:00,1.18012,1.18012,1.1798,1.17994,172799997.0
2005-10-06 07:06:00,1.17995,1.17995,1.17985,1.1799,66400001.0
2005-10-06 07:07:00,1.1799,1.17992,1.17985,1.17985,7600000.0
2005-10-06 07:08:00,1.17993,1.18007,1.17982,1.17993,123000002.0
2005-10-06 07:09:00,1.18002,1.18022,1.18002,1.1801,66800000.0
2005-10-06 07:10:00,1.1799,1.17992,1.1799,1.17992,37600000.0
2005-10-06 07:11:00,1.18045,1.18045,1.18006,1.18014,78400000.0
2005-10-06 07:12:00,1.18005,1.18005,1.17993,1.18003,115200002.0
2005-10-06 07:13:00,1.18009,1.18015,1.17999,1.18008,176400002.0
2005-10-06 07:14:00,1.17985,1.1799,1.17985,1.17987,27300000.0
2005-10-06 07:15:00,1.18007,1.18028,1.18007,1.18023,61399999.0
2005-10-06 07:16:00,1.1799,1.17995,1.1798,1.17985,35200000.0
2005-10-06 07:17:00,1.17992,1.17996,1.17992,1.17996,55700001.0
2005-10-06 07:18:00,1.17995,1.18007,1.17995,1.18007,123799999.0
2005-10-06 07:19:00,1.18015,1.18039,1.18015,1.18033,108899998.0
2005-10-06 07:20:00,1.18001,1.18004,1.18001,1.18004,11000000.0
2005-10-06 07:21:00,1.17997,1.18005,1.17995,1.18,157300000.0
2005-10-06 07:22:00,1.18004,1.18031,1.18004,1.18031,67999999.0
2005-10-06 07:23:00,1.18,1.18,1.18,1.18,20000000.0
2005-10-06 07:24:00,1.18003,1.18003,1.17995,1.17995,63100001.0
2005-10-06 07:25:00,1.18003,1.18013,1.18003,1.18005,210999999.0
2005-10-06 07:26:00,1.18007,1.18007,1.17997,1.17997,85900002.0
2005-10-06 07:27:00,1.18049,1.18049,1.18024,1.18042,149000000.0
2005-10-06 07:28:00,1.18057,1.18065,1.18011,1.18055,164599999.0
2005-10-06 07:29:00,1.17996,1.18006,1.17996,1.18006,7200000.0
2005-10-06 07:30:00,1.18001,1.18001,1.17999,1.17999,36100000.0
2005-10-06 07:31:00,1.1803,1.18045,1.18017,1.18045,140100001.0
2005-10-06 07:32:00,1.18005,1.18005,1.18,1.18,55400002.0
2005-10-06 07:33:00,1.18,1.18002,1.17995,1.18,48399998.0
2005-10-06 07:34:00,1.17995,1.18,1.17995,1.18,107899999.0
2005-10-06 07:35:00,1.18023,1.18024,1.17994,1.17995,135600002.0
2005-10-06 07:36:00,1.1799,1.18018,1.17974,1.18009,159400001.0
2005-10-06 07:37:00,1.18,1.18,1.18,1.18,800000.0
2005-10-06 07:38:00,1.17996,1.17998,1.17985,1.17997,91100002.0
2005-10-06 07:39:00,1.18022,1.18022,1.17992,1.17996,175500003.0
2005-10-06 07:40:00,1.1799,1.18027,1.17985,1.17994,128599999.0
2005-10-06 07:41:00,1.18,1.18,1.17985,1.1799,96700000.0
2005-10-06 07:42:00,1.17997,1.18005,1.17995,1.18005,59500000.0
2005-10-06 07:43:00,1.18005,1.18005,1.17995,1.17995,12800000.0
2005-10-06 07:44:00,1.17998,1.18008,1.17996,1.18008,56100000.0
2005-10-06 07:45:00,1.17994,1.18011,1.17994,1.18005,100299999.0
2005-10-06 07:46:00,1.17997,1.18,1.17997,1.18,17300000.0
2005-10-06 07:47:00,1.17998,1.17998,1.17985,1.17994,148300001.0
2005-10-06 07:48:00,1.18003,1.18011,1.18002,1.18002,77900001.0
2005-10-06 07:49:00,1.18027,1.1804,1.18001,1.18012,148800002.0
2005-10-06 07:50:00,1.18008,1.18008,1.18006,1.18008,79699998.0
2005-10-06 07:51:00,1.1801,1.18012,1.18005,1.18005,70300001.0
2005-10-06 07:52:00,1.18006,1.18006,1.17999,1.17999,39800000.0
2005-10-06 07:53:00,1.18018,1.18041,1.18013,1.18041,62300000.0
2005-10-06 07:54:00,1.18006,1.18006,1.17993,1.17995,97499999.0
2005-10-06 07:55:00,1.18,1.18005,1.17992,1.18005,145300004.0
2005-10-06 07:56:00,1.1801,1.18012,1.18008,1.18008,39900000.0
2005-10-06 07:57:00,1.18003,1.18024,1.18001,1.18022,93000001.0
2005-10-06 07:58:00,1.1803,1.1803,1.18023,1.1803,11200000.0
2005-10-06 07:59:00,1.1802,1.1802,1.18015,1.18019,89399999.0
2005-10-06 08:00:00,1.18014,1.18022,1.18003,1.1801,118800002.0
2005-10-06 08:01:00,1.17995,1.18005,1.17995,1.18005,39200001.0
2005-10-06 08:02:00,1.17998,1.18018,1.17998,1.18018,30400000.0
2005-10-06 08:03:00,1.18025,1.18035,1.18017,1.18022,70899999.0
2005-10-06 08:04:00,1.18008,1.18039,1.18006,1.18039,112899999.0
2005-10-06 08:05:00,1.18037,1.18037,1.18005,1.18005,108200002.0
2005-10-06 08:06:00,1.18002,1.18007,1.17995,1.18,64099999.0
2005-10-06 08:07:00,1.18017,1.18046,1.18008,1.18008,75600001.0
2005-10-06 08:08:00,1.1798,1.1798,1.1793,1.17939,170499999.0
2005-10-06 08:09:00,1.17952,1.17952,1.17934,1.17938,43900000.0
2005-10-06 08:10:00,1.17946,1.17946,1.17921,1.17921,85100001.0
2005-10-06 08:11:00,1.17905,1.17905,1.17883,1.17901,54299999.0
2005-10-06 08:12:00,1.17894,1.17894,1.17881,1.17881,20200000.0
2005-10-06 08:13:00,1.17885,1.17893,1.17883,1.17883,111899999.0
2005-10-06 08:14:00,1.17885,1.17895,1.17885,1.1789,54800000.0
2005-10-06 08:15:00,1.17887,1.17889,1.17877,1.17877,90300001.0
2005-10-06 08:16:00,1.17884,1.17884,1.17881,1.17881,61500000.0
2005-10-06 08:17:00,1.17888,1.17888,1.17878,1.17878,43499998.0
2005-10-06 08:18:00,1.17883,1.17883,1.17882,1.17883,41300000.0
2005-10-06 08:19:00,1.17881,1.17898,1.17881,1.17882,120299998.0
2005-10-06 08:20:00,1.17882,1.17886,1.17876,1.17878,127000003.0
2005-10-06 08:21:00,1.17883,1.17883,1.17867,1.17871,38899999.0
2005-10-06 08:22:00,1.17867,1.17867,1.17861,1.17862,76199999.0
2005-10-06 08:23:00,1.17863,1.17887,1.17863,1.17887,59600000.0
2005-10-06 08:24:00,1.17886,1.17895,1.1788,1.17895,118900004.0
2005-10-06 08:25:00,1.179,1.179,1.17893,1.179,129099999.0
2005-10-06 08:26:00,1.17905,1.17905,1.17905,1.17905,17500000.0
2005-10-06 08:27:00,1.17888,1.17901,1.17885,1.17895,52900001.0
2005-10-06 08:28:00,1.17883,1.17889,1.17883,1.17884,102200002.0
2005-10-06 08:29:00,1.17885,1.17885,1.17864,1.17864,39100001.0
2005-10-06 08:30:00,1.17863,1.17873,1.17863,1.1787,26500000.0
2005-10-06 08:31:00,1.17875,1.17875,1.17846,1.17846,35500000.0
2005-10-06 08:32:00,1.17847,1.17856,1.17835,1.17835,175800002.0
2005-10-06 08:33:00,1.17825,1.17837,1.17821,1.17828,92100002.0
2005-10-06 08:34:00,1.17811,1.17822,1.1781,1.17822,43000000.0
2005-10-06 08:35:00,1.17832,1.17839,1.17827,1.17833,60400000.0
2005-10-06 08:36:00,1.17844,1.17844,1.17844,1.17844,20000000.0
2005-10-06 08:37:00,1.17867,1.17867,1.17863,1.17863,24699999.0
2005-10-06 08:38:00,1.17871,1.17885,1.17871,1.17877,43900000.0
2005-10-06 08:39:00,1.17876,1.17896,1.17876,1.17895,84500003.0
2005-10-06 08:40:00,1.17882,1.17882,1.17875,1.17875,26300000.0
2005-10-06 08:41:00,1.17856,1.17856,1.1784,1.1784,54200000.0
2005-10-06 08:42:00,1.17851,1.17871,1.17851,1.1787,78499999.0
2005-10-06 08:43:00,1.1788,1.17886,1.17875,1.17883,116999998.0
2005-10-06 08:44:00,1.17885,1.17908,1.17879,1.17908,135500002.0
2005-10-06 08:45:00,1.17913,1.17913,1.17896,1.179,67099999.0
2005-10-06 08:46:00,1.17904,1.17908,1.17904,1.17908,31899999.0
2005-10-06 08:47:00,1.17908,1.17913,1.17897,1.17913,109200002.0
2005-10-06 08:48:00,1.17906,1.17906,1.17899,1.17899,16600000.0
2005-10-06 08:49:00,1.17893,1.17893,1.17892,1.17892,57900001.0
2005-10-06 08:50:00,1.17872,1.17872,1.17861,1.17861,147500001.0
2005-10-06 08:51:00,1.17843,1.17858,1.17843,1.1785,106999998.0
2005-10-06 08:52:00,1.17848,1.1785,1.17844,1.1785,101300001.0
2005-10-06 08:53:00,1.17846,1.17848,1.17837,1.17845,77100000.0
2005-10-06 08:54:00,1.17835,1.17835,1.17821,1.17827,142400000.0
2005-10-06 08:55:00,1.17819,1.1782,1.17809,1.17817,47300000.0
2005-10-06 08:56:00,1.17809,1.17818,1.17805,1.17817,72299999.0
2005-10-06 08:57:00,1.17813,1.17822,1.17809,1.17813,166399999.0
2005-10-06 08:58:00,1.17822,1.17832,1.17815,1.17821,79799999.0
2005-10-06 08:59:00,1.17817,1.17818,1.17812,1.17812,95899999.0
2005-10-06 09:00:00,1.17805,1.17808,1.17795,1.17795,72000000.0
2005-10-06 09:01:00,1.17799,1.17801,1.17799,1.17801,1400000.0
2005-10-06 09:02:00,1.17813,1.17835,1.17813,1.17835,72000000.0
2005-10-06 09:03:00,1.17845,1.17845,1.17822,1.17822,125700001.0
2005-10-06 09:04:00,1.17815,1.17815,1.17805,1.17805,51800002.0
2005-10-06 09:05:00,1.178,1.17804,1.17786,1.17786,178700003.0
2005-10-06 09:06:00,1.17784,1.17788,1.1775,1.17751,42600000.0
2005-10-06 09:07:00,1.17754,1.17754,1.17698,1.17698,90299998.0
2005-10-06 09:08:00,1.17692,1.17699,1.17691,1.17696,95799999.0
2005-10-06 09:09:00,1.17692,1.17728,1.17692,1.17728,66699999.0
2005-10-06 09:10:00,1.17722,1.17725,1.17722,1.17725,32100000.0
2005-10-06 09:11:00,1.17728,1.17729,1.17716,1.17728,135000004.0
2005-10-06 09:12:00,1.17729,1.17741,1.17723,1.17741,148900000.0
2005-10-06 09:13:00,1.17738,1.17738,1.17727,1.17738,112499999.0
2005-10-06 09:14:00,1.17749,1.17749,1.17746,1.17746,29300000.0
2005-10-06 09:15:00,1.17748,1.17748,1.17737,1.17737,71900000.0
2005-10-06 09:16:00,1.17729,1.17729,1.17718,1.17718,56399997.0
2005-10-06 09:17:00,1.17707,1.17715,1.17705,1.17705,42600000.0
2005-10-06 09:18:00,1.17705,1.17712,1.17705,1.17712,37500001.0
2005-10-06 09:19:00,1.17718,1.17731,1.17718,1.17722,40300001.0
2005-10-06 09:20:00,1.17728,1.17728,1.17713,1.17727,73100000.0
2005-10-06 09:21:00,1.17726,1.17726,1.17719,1.17719,3200000.0
2005-10-06 09:22:00,1.17727,1.17731,1.17727,1.17731,9300000.0
2005-10-06 09:23:00,1.17735,1.1774,1.17735,1.1774,39700001.0
2005-10-06 09:24:00,1.1775,1.17763,1.17747,1.17753,103300000.0
2005-10-06 09:25:00,1.1776,1.17769,1.17759,1.17767,64200000.0
2005-10-06 09:26:00,1.17766,1.17766,1.17764,1.17764,9700000.0
2005-10-06 09:27:00,1.17756,1.17757,1.17747,1.17755,34200000.0
2005-10-06 09:28:00,1.17765,1.17765,1.17757,1.1776,123900002.0
2005-10-06 09:29:00,1.17756,1.17768,1.17753,1.17754,83300000.0
2005-10-06 09:30:00,1.17757,1.17761,1.17757,1.17761,15900000.0
2005-10-06 09:31:00,1.17768,1.17772,1.17765,1.17771,100299999.0
2005-10-06 09:32:00,1.17775,1.1778,1.17775,1.1778,88600001.0
2005-10-06 09:33:00,1.17773,1.17773,1.17767,1.17767,23099999.0
2005-10-06 09:34:00,1.17764,1.17771,1.17759,1.17771,55900000.0
2005-10-06 09:35:00,1.17778,1.17778,1.1777,1.1777,43800001.0
2005-10-06 09:36:00,1.17756,1.17756,1.17751,1.17751,13700000.0
2005-10-06 09:37:00,1.17756,1.17781,1.17756,1.17781,156199997.0
2005-10-06 09:38:00,1.17795,1.17798,1.17782,1.17796,112900002.0
2005-10-06 09:39:00,1.17802,1.1781,1.17797,1.17797,117800001.0
2005-10-06 09:40:00,1.1779,1.17795,1.1779,1.17795,10400000.0
2005-10-06 09:41:00,1.17782,1.1779,1.17782,1.17785,109500000.0
2005-10-06 09:42:00,1.17795,1.17795,1.17787,1.17795,54600001.0
2005-10-06 09:43:00,1.17787,1.17793,1.17773,1.17789,135099998.0
2005-10-06 09:44:00,1.17794,1.1782,1.17794,1.1781,48500001.0
2005-10-06 09:45:00,1.17807,1.17841,1.17807,1.17841,70300002.0
2005-10-06 09:46:00,1.17838,1.17838,1.17817,1.17831,95399998.0
2005-10-06 09:47:00,1.17813,1.17826,1.17813,1.17813,105499998.0
2005-10-06 09:48:00,1.17817,1.17821,1.17817,1.17821,23100000.0
2005-10-06 09:49:00,1.1783,1.1784,1.17827,1.17837,56300000.0
2005-10-06 09:50:00,1.17821,1.17824,1.17821,1.17824,4700000.0
2005-10-06 09:51:00,1.17822,1.17827,1.1782,1.17827,116399997.0
2005-10-06 09:52:00,1.17813,1.17833,1.17813,1.17827,61700000.0
2005-10-06 09:53:00,1.1783,1.1783,1.1782,1.1783,58400000.0
2005-10-06 09:54:00,1.1783,1.1783,1.17822,1.17825,33500000.0
2005-10-06 09:55:00,1.17831,1.17842,1.17828,1.17842,47600000.0
2005-10-06 09:56:00,1.1784,1.1784,1.1784,1.1784,84900001.0
2005-10-06 09:57:00,1.1784,1.17845,1.17833,1.17835,121900000.0
2005-10-06 09:58:00,1.17842,1.17845,1.17829,1.17837,79500001.0
2005-10-06 09:59:00,1.17833,1.17871,1.17833,1.1786,110799998.0
2005-10-06 10:00:00,1.17866,1.17875,1.17866,1.1787,39000000.0
2005-10-06 10:01:00,1.17867,1.17876,1.17867,1.17873,109600001.0
2005-10-06 10:02:00,1.17869,1.17876,1.17861,1.17875,133499999.0
2005-10-06 10:03:00,1.17888,1.17896,1.17886,1.17886,55500000.0
2005-10-06 10:04:00,1.17893,1.17893,1.17875,1.17882,59499999.0
2005-10-06 10:05:00,1.17892,1.1791,1.17892,1.17892,109400001.0
2005-10-06 10:06:00,1.17907,1.17938,1.17907,1.17938,63500000.0
2005-10-06 10:07:00,1.17932,1.1794,1.17932,1.1794,48099999.0
2005-10-06 10:08:00,1.17947,1.17955,1.17947,1.17955,59000000.0
2005-10-06 10:09:00,1.17963,1.17967,1.1795,1.1795,69400000.0
2005-10-06 10:10:00,1.17936,1.17944,1.17932,1.17932,34500000.0
2005-10-06 10:11:00,1.17931,1.17931,1.17911,1.17919,50300000.0
2005-10-06 10:12:00,1.17903,1.17914,1.17897,1.17903,102600000.0
2005-10-06 10:13:00,1.17885,1.17885,1.17876,1.17883,54100000.0
2005-10-06 10:14:00,1.17876,1.17876,1.17861,1.17876,113300001.0
2005-10-06 10:15:00,1.1788,1.1788,1.17844,1.17848,142399999.0
2005-10-06 10:16:00,1.1785,1.17864,1.17847,1.1785,184499999.0
2005-10-06 10:17:00,1.17853,1.17858,1.17848,1.17848,101400001.0
2005-10-06 10:18:00,1.1785,1.1786,1.1785,1.17853,102499999.0
2005-10-06 10:19:00,1.17851,1.17851,1.17843,1.17845,29799999.0
2005-10-06 10:20:00,1.17847,1.1785,1.17839,1.17848,144400000.0
2005-10-06 10:21:00,1.17829,1.17844,1.17808,1.17844,28500000.0
2005-10-06 10:22:00,1.17845,1.17855,1.17845,1.1785,31000000.0
2005-10-06 10:23:00,1.1785,1.1785,1.17845,1.17845,17300000.0
2005-10-06 10:24:00,1.17863,1.17884,1.17863,1.17872,90200000.0
2005-10-06 10:25:00,1.17884,1.17884,1.17861,1.17877,163300001.0
2005-10-06 10:26:00,1.17887,1.17898,1.17887,1.17898,100400002.0
2005-10-06 10:27:00,1.17911,1.17917,1.17905,1.17905,73700002.0
2005-10-06 10:28:00,1.17901,1.17917,1.17893,1.17893,121300000.0
2005-10-06 10:29:00,1.17881,1.17883,1.17861,1.17861,185600000.0
2005-10-06 10:30:00,1.1786,1.1788,1.1786,1.1788,76700000.0
2005-10-06 10:31:00,1.17884,1.17884,1.17863,1.17878,50400000.0
2005-10-06 10:32:00,1.17882,1.17888,1.17878,1.17888,29500000.0
2005-10-06 10:33:00,1.17888,1.17896,1.17886,1.17896,111300001.0
2005-10-06 10:34:00,1.17899,1.17912,1.17899,1.17903,138999999.0
2005-10-06 10:35:00,1.17885,1.17885,1.17865,1.1787,89500000.0
2005-10-06 10:36:00,1.17872,1.17872,1.17846,1.17858,130800002.0
2005-10-06 10:37:00,1.17846,1.17846,1.17828,1.17845,152700004.0
2005-10-06 10:38:00,1.1785,1.17864,1.1785,1.17852,109400000.0
2005-10-06 10:39:00,1.17859,1.17862,1.1785,1.1785,49699999.0
2005-10-06 10:40:00,1.17844,1.17857,1.17844,1.17857,67000000.0
2005-10-06 10:41:00,1.17858,1.17865,1.17855,1.1786,118500001.0
2005-10-06 10:42:00,1.17848,1.17848,1.17815,1.17815,72800001.0
2005-10-06 10:43:00,1.17822,1.17828,1.17806,1.17806,168199999.0
2005-10-06 10:44:00,1.17815,1.17854,1.17815,1.17846,114300003.0
2005-10-06 10:45:00,1.17843,1.17843,1.1783,1.1783,124700000.0
2005-10-06 10:46:00,1.17827,1.17836,1.17825,1.17836,120400000.0
2005-10-06 10:47:00,1.17812,1.17812,1.17764,1.17768,95700001.0
2005-10-06 10:48:00,1.17771,1.17797,1.17771,1.17797,130899998.0
2005-10-06 10:49:00,1.17805,1.17831,1.17799,1.17831,108400001.0
2005-10-06 10:50:00,1.17822,1.1783,1.17802,1.17816,113000003.0
2005-10-06 10:51:00,1.17814,1.17825,1.17813,1.17818,199299998.0
2005-10-06 10:52:00,1.17798,1.17811,1.17787,1.17794,167899995.0
2005-10-06 10:53:00,1.17788,1.17804,1.17786,1.17793,151100000.0
2005-10-06 10:54:00,1.17798,1.17818,1.17793,1.17818,102099999.0
2005-10-06 10:55:00,1.17827,1.17834,1.17825,1.17825,157900000.0
2005-10-06 10:56:00,1.17815,1.17844,1.17815,1.17832,76100002.0
2005-10-06 10:57:00,1.17827,1.17843,1.17827,1.17831,64099999.0
2005-10-06 10:58:00,1.1784,1.17859,1.1784,1.1785,132100001.0
2005-10-06 10:59:00,1.17857,1.17857,1.17802,1.17815,85300001.0
2005-10-06 11:00:00,1.17811,1.17831,1.17811,1.17821,125900000.0
2005-10-06 11:01:00,1.17813,1.17813,1.17794,1.17794,82999999.0
2005-10-06 11:02:00,1.17813,1.17813,1.1779,1.17805,145700004.0
2005-10-06 11:03:00,1.1781,1.1781,1.17797,1.1781,141899997.0
2005-10-06 11:04:00,1.17807,1.17818,1.17807,1.17818,42800000.0
2005-10-06 11:05:00,1.1782,1.17844,1.1782,1.17844,44700000.0
2005-10-06 11:06:00,1.17864,1.17868,1.17848,1.17851,101100001.0
2005-10-06 11:07:00,1.17856,1.17873,1.17842,1.17873,95799998.0
2005-10-06 11:08:00,1.17893,1.17914,1.17892,1.17914,70100000.0
2005-10-06 11:09:00,1.17927,1.17963,1.17927,1.17948,21500000.0
2005-10-06 11:10:00,1.17941,1.17944,1.17928,1.17928,33399999.0
2005-10-06 11:11:00,1.17915,1.17915,1.1789,1.179,153000001.0
2005-10-06 11:12:00,1.17889,1.17893,1.17877,1.17882,105900000.0
2005-10-06 11:13:00,1.17877,1.17877,1.1786,1.1786,98599999.0
2005-10-06 11:14:00,1.17852,1.17859,1.17845,1.17845,121700000.0
2005-10-06 11:15:00,1.17843,1.17857,1.17835,1.17841,160099998.0
2005-10-06 11:16:00,1.17843,1.17865,1.17843,1.17865,88100001.0
2005-10-06 11:17:00,1.17867,1.17875,1.17867,1.1787,93899999.0
2005-10-06 11:18:00,1.17865,1.1787,1.17865,1.17865,24900000.0
2005-10-06 11:19:00,1.17873,1.17886,1.17873,1.17875,81100002.0
2005-10-06 11:20:00,1.17879,1.17879,1.17863,1.17863,213600005.0
2005-10-06 11:21:00,1.1787,1.17875,1.17865,1.17865,104400001.0
2005-10-06 11:22:00,1.1787,1.1787,1.1787,1.1787,18300000.0
2005-10-06 11:23:00,1.17865,1.17865,1.17851,1.17864,53400000.0
2005-10-06 11:24:00,1.17852,1.17855,1.17852,1.17852,13600000.0
2005-10-06 11:25:00,1.17855,1.17855,1.17845,1.1785,232300002.0
2005-10-06 11:26:00,1.1785,1.17855,1.1785,1.17855,64800001.0
2005-10-06 11:27:00,1.1785,1.17853,1.17843,1.1785,184199998.0
2005-10-06 11:28:00,1.1785,1.17857,1.1785,1.17857,76200000.0
2005-10-06 11:29:00,1.17856,1.17868,1.17856,1.17862,111799998.0
2005-10-06 11:30:00,1.17868,1.17869,1.17859,1.17868,47100001.0
2005-10-06 11:31:00,1.17868,1.17873,1.17864,1.17873,65300001.0
2005-10-06 11:32:00,1.1787,1.17875,1.17863,1.1787,136400000.0
2005-10-06 11:33:00,1.17867,1.17906,1.17867,1.17906,58100000.0
2005-10-06 11:34:00,1.17902,1.17902,1.17861,1.17865,202600000.0
2005-10-06 11:35:00,1.17877,1.17877,1.17857,1.17857,135299999.0
2005-10-06 11:36:00,1.17857,1.17874,1.17857,1.17858,100100001.0
2005-10-06 11:37:00,1.17856,1.17856,1.17839,1.17839,131100002.0
2005-10-06 11:38:00,1.17837,1.17845,1.17835,1.17845,138300000.0
2005-10-06 11:39:00,1.17844,1.17854,1.17841,1.17846,96200000.0
2005-10-06 11:40:00,1.17843,1.17853,1.17843,1.17851,195799997.0
2005-10-06 11:41:00,1.17852,1.17852,1.17833,1.17838,126700001.0
2005-10-06 11:42:00,1.1784,1.17845,1.17835,1.17835,82100001.0
2005-10-06 11:43:00,1.17841,1.1785,1.17836,1.1785,148500000.0
2005-10-06 11:44:00,1.17882,1.17882,1.17859,1.17863,109200001.0
2005-10-06 11:45:00,1.17855,1.17855,1.1785,1.1785,105299997.0
2005-10-06 11:46:00,1.17848,1.17861,1.17827,1.17861,76600000.0
2005-10-06 11:47:00,1.17857,1.17857,1.17853,1.17853,12000000.0
2005-10-06 11:48:00,1.17854,1.17876,1.17854,1.17861,91000000.0
2005-10-06 11:49:00,1.17865,1.1788,1.17858,1.17858,137200001.0
2005-10-06 11:50:00,1.17863,1.17872,1.17857,1.17862,74700000.0
2005-10-06 11:51:00,1.17865,1.17891,1.17865,1.17881,108699999.0
2005-10-06 11:52:00,1.17908,1.17908,1.17889,1.1789,143700002.0
2005-10-06 11:53:00,1.17885,1.17895,1.17885,1.17885,71800000.0
2005-10-06 11:54:00,1.17895,1.17895,1.17885,1.17888,107300001.0
2005-10-06 11:55:00,1.17898,1.17907,1.17895,1.17907,151499999.0
2005-10-06 11:56:00,1.1791,1.1791,1.17902,1.1791,58600000.0
2005-10-06 11:57:00,1.17913,1.17932,1.17913,1.17932,107099997.0
2005-10-06 11:58:00,1.17927,1.17927,1.17888,1.17888,40000000.0
2005-10-06 11:59:00,1.17891,1.17899,1.17888,1.17899,53600000.0
2005-10-06 12:00:00,1.17911,1.17914,1.17907,1.17912,40800001.0
2005-10-06 12:01:00,1.1791,1.1791,1.17902,1.17905,64800000.0
2005-10-06 12:02:00,1.179,1.179,1.1789,1.1789,14400000.0
2005-10-06 12:03:00,1.17886,1.17888,1.17875,1.17875,107800001.0
2005-10-06 12:04:00,1.17882,1.17897,1.17882,1.17897,114799999.0
2005-10-06 12:05:00,1.17901,1.17904,1.1789,1.1789,94300001.0
2005-10-06 12:06:00,1.17898,1.17903,1.17895,1.17895,41000001.0
2005-10-06 12:07:00,1.17905,1.1791,1.17893,1.17893,75600000.0
2005-10-06 12:08:00,1.17895,1.17905,1.1789,1.17905,95799997.0
2005-10-06 12:09:00,1.17894,1.17894,1.1787,1.17894,75200001.0
2005-10-06 12:10:00,1.179,1.17905,1.179,1.17905,40099999.0
2005-10-06 12:11:00,1.17884,1.179,1.17884,1.17892,160100001.0
2005-10-06 12:12:00,1.17889,1.17916,1.17889,1.17909,118100001.0
2005-10-06 12:13:00,1.17905,1.17935,1.17905,1.17935,99400000.0
2005-10-06 12:14:00,1.1794,1.17942,1.17935,1.17935,37600000.0
2005-10-06 12:15:00,1.17935,1.17945,1.17935,1.17945,46000000.0
2005-10-06 12:16:00,1.17952,1.17972,1.17952,1.17966,37500000.0
2005-10-06 12:17:00,1.17961,1.17961,1.17935,1.17944,169100000.0
2005-10-06 12:18:00,1.1795,1.1796,1.17948,1.17952,120900000.0
2005-10-06 12:19:00,1.17955,1.17967,1.17946,1.1795,98000001.0
2005-10-06 12:20:00,1.17944,1.17944,1.1791,1.1791,77499999.0
2005-10-06 12:21:00,1.17905,1.17915,1.17905,1.1791,106700001.0
2005-10-06 12:22:00,1.17925,1.17936,1.17909,1.17935,136699999.0
2005-10-06 12:23:00,1.17915,1.17915,1.17905,1.1791,56299999.0
2005-10-06 12:24:00,1.1791,1.1791,1.17905,1.17905,26199999.0
2005-10-06 12:25:00,1.17908,1.17916,1.17899,1.17901,67000000.0
2005-10-06 12:26:00,1.17905,1.17905,1.17897,1.179,59099999.0
2005-10-06 12:27:00,1.17898,1.17912,1.17892,1.17912,62300000.0
2005-10-06 12:28:00,1.17906,1.17907,1.17899,1.17903,133000002.0
2005-10-06 12:29:00,1.17897,1.17905,1.17897,1.17898,102799998.0
2005-10-06 12:30:00,1.17891,1.17894,1.17891,1.17894,25000001.0
2005-10-06 12:31:00,1.17885,1.17898,1.17885,1.17898,179200001.0
2005-10-06 12:32:00,1.17918,1.17997,1.17918,1.17976,55100000.0
2005-10-06 12:33:00,1.17976,1.1798,1.17965,1.17965,170799998.0
2005-10-06 12:34:00,1.1795,1.1795,1.17924,1.17933,116900000.0
2005-10-06 12:35:00,1.17937,1.17937,1.17912,1.17912,25200001.0
2005-10-06 12:36:00,1.17907,1.17907,1.17905,1.17905,30400000.0
2005-10-06 12:37:00,1.17913,1.17921,1.17911,1.17919,72099999.0
2005-10-06 12:38:00,1.17922,1.17922,1.1792,1.1792,16100000.0
2005-10-06 12:39:00,1.17925,1.17925,1.17915,1.1792,92799999.0
2005-10-06 12:40:00,1.17923,1.17923,1.17905,1.17919,82500000.0
2005-10-06 12:41:00,1.17923,1.17928,1.17923,1.17928,78299999.0
2005-10-06 12:42:00,1.17928,1.17932,1.17919,1.17922,137300001.0
2005-10-06 12:43:00,1.17915,1.1792,1.17915,1.1792,53200001.0
2005-10-06 12:44:00,1.1792,1.17955,1.1792,1.17955,158199999.0
2005-10-06 12:45:00,1.17959,1.17962,1.17946,1.17952,77700000.0
2005-10-06 12:46:00,1.17967,1.17988,1.17967,1.17988,43000001.0
2005-10-06 12:47:00,1.18013,1.18042,1.18013,1.18031,75700002.0
2005-10-06 12:48:00,1.18061,1.18085,1.18061,1.18085,54899999.0
2005-10-06 12:49:00,1.18072,1.18072,1.18051,1.18051,5600000.0
2005-10-06 12:50:00,1.18045,1.18058,1.18045,1.18055,30300000.0
2005-10-06 12:51:00,1.18052,1.18092,1.18052,1.18092,95700001.0
2005-10-06 12:52:00,1.18108,1.18124,1.18105,1.18124,140900000.0
2005-10-06 12:53:00,1.1811,1.1811,1.1807,1.18082,68300000.0
2005-10-06 12:54:00,1.18079,1.18079,1.18058,1.18064,80600001.0
2005-10-06 12:55:00,1.18064,1.18073,1.18064,1.18073,89600000.0
2005-10-06 12:56:00,1.18082,1.18092,1.18078,1.18082,90100001.0
2005-10-06 12:57:00,1.18082,1.1809,1.1808,1.1809,18600001.0
2005-10-06 12:58:00,1.18087,1.18097,1.18087,1.18097,22699999.0
2005-10-06 12:59:00,1.18105,1.18119,1.18098,1.18105,75500001.0
2005-10-06 13:00:00,1.18082,1.18111,1.18082,1.18111,153100001.0
2005-10-06 13:01:00,1.1811,1.18146,1.18096,1.18146,66700000.0
2005-10-06 13:02:00,1.18148,1.18148,1.1813,1.18137,169899999.0
2005-10-06 13:03:00,1.18136,1.18136,1.18089,1.18089,92500003.0
2005-10-06 13:04:00,1.18085,1.18089,1.18075,1.18077,119799998.0
2005-10-06 13:05:00,1.18078,1.1809,1.18067,1.1809,169200003.0
2005-10-06 13:06:00,1.18097,1.18123,1.18097,1.18123,73599998.0
2005-10-06 13:07:00,1.18133,1.18133,1.18107,1.18107,146999998.0
2005-10-06 13:08:00,1.18114,1.18135,1.18114,1.18135,146799997.0
2005-10-06 13:09:00,1.18143,1.18143,1.18132,1.18139,86200000.0
2005-10-06 13:10:00,1.18135,1.18135,1.18125,1.18132,85999999.0
2005-10-06 13:11:00,1.1814,1.1814,1.18136,1.18139,65399999.0
2005-10-06 13:12:00,1.18137,1.18137,1.1813,1.1813,37600000.0
2005-10-06 13:13:00,1.18129,1.18134,1.18115,1.18115,120299999.0
2005-10-06 13:14:00,1.18114,1.18122,1.18102,1.18104,95800000.0
2005-10-06 13:15:00,1.18097,1.1812,1.18097,1.1812,4900000.0
2005-10-06 13:16:00,1.18115,1.18115,1.18111,1.18111,24600000.0
2005-10-06 13:17:00,1.18109,1.1811,1.18102,1.18102,110900002.0
2005-10-06 13:18:00,1.18108,1.18109,1.18108,1.18108,29799999.0
2005-10-06 13:19:00,1.18113,1.18118,1.18113,1.18118,35400000.0
2005-10-06 13:20:00,1.18116,1.18136,1.18111,1.18136,99699999.0
2005-10-06 13:21:00,1.1814,1.1814,1.1814,1.1814,17100000.0
2005-10-06 13:22:00,1.18134,1.18151,1.18134,1.18135,121100003.0
2005-10-06 13:23:00,1.1813,1.1813,1.1813,1.1813,51000000.0
2005-10-06 13:24:00,1.18132,1.18143,1.18127,1.18143,37700000.0
2005-10-06 13:25:00,1.1814,1.1814,1.18135,1.18138,12800000.0
2005-10-06 13:26:00,1.18135,1.18136,1.18129,1.18129,34400000.0
2005-10-06 13:27:00,1.18129,1.18129,1.1812,1.18121,92700000.0
2005-10-06 13:28:00,1.1812,1.1812,1.18115,1.18115,37300000.0
2005-10-06 13:29:00,1.18118,1.18132,1.1811,1.18123,127600001.0
2005-10-06 13:30:00,1.1813,1.18135,1.18125,1.1813,59099998.0
2005-10-06 13:31:00,1.18125,1.18137,1.18125,1.18125,37000000.0
2005-10-06 13:32:00,1.1813,1.1813,1.18128,1.18128,41200001.0
2005-10-06 13:33:00,1.18135,1.18135,1.18122,1.18128,58900000.0
2005-10-06 13:34:00,1.1813,1.1813,1.1813,1.1813,18300000.0
2005-10-06 13:35:00,1.18129,1.18133,1.18118,1.18133,179000000.0
2005-10-06 13:36:00,1.1813,1.18141,1.1813,1.18141,171599999.0
2005-10-06 13:37:00,1.18142,1.18153,1.18136,1.18153,70200000.0
2005-10-06 13:38:00,1.18145,1.18147,1.18134,1.18134,48200000.0
2005-10-06 13:39:00,1.18135,1.18145,1.18135,1.18142,60899999.0
2005-10-06 13:40:00,1.18138,1.1814,1.18135,1.1814,51800001.0
2005-10-06 13:41:00,1.18135,1.18156,1.18135,1.18145,116100002.0
2005-10-06 13:42:00,1.18152,1.18152,1.18135,1.18142,153900003.0
2005-10-06 13:43:00,1.18162,1.18178,1.18155,1.18155,34300000.0
2005-10-06 13:44:00,1.18156,1.18165,1.18147,1.18159,136000004.0
2005-10-06 13:45:00,1.18167,1.1819,1.18167,1.1819,57000001.0
2005-10-06 13:46:00,1.18203,1.18203,1.18202,1.18202,52000000.0
2005-10-06 13:47:00,1.18205,1.18236,1.18205,1.18236,94600001.0
2005-10-06 13:48:00,1.18242,1.18242,1.18216,1.18223,94100003.0
2005-10-06 13:49:00,1.18227,1.18227,1.18216,1.18216,56300001.0
2005-10-06 13:50:00,1.18223,1.18228,1.18219,1.18222,71999999.0
2005-10-06 13:51:00,1.18218,1.18218,1.18213,1.18213,49200001.0
2005-10-06 13:52:00,1.18193,1.18193,1.18172,1.18188,149200002.0
2005-10-06 13:53:00,1.18177,1.18184,1.18174,1.18177,89989999.0
2005-10-06 13:54:00,1.18179,1.18186,1.18179,1.18186,33400000.0
2005-10-06 13:55:00,1.18185,1.18187,1.18185,1.18187,28000000.0
2005-10-06 13:56:00,1.18184,1.18197,1.1818,1.18197,64700000.0
2005-10-06 13:57:00,1.1819,1.18191,1.18164,1.18182,186499999.0
2005-10-06 13:58:00,1.18173,1.18173,1.18158,1.18166,20600000.0
2005-10-06 13:59:00,1.18161,1.18166,1.18157,1.18159,54100001.0
2005-10-06 14:00:00,1.18139,1.18139,1.18132,1.18132,3400000.0
2005-10-06 14:01:00,1.18093,1.18108,1.18093,1.18108,77300000.0
2005-10-06 14:02:00,1.18098,1.18098,1.18058,1.18079,80500000.0
2005-10-06 14:03:00,1.18076,1.18076,1.18043,1.18043,61000000.0
2005-10-06 14:04:00,1.18037,1.18051,1.18031,1.18031,81900000.0
2005-10-06 14:05:00,1.1803,1.18053,1.18025,1.18053,32200000.0
2005-10-06 14:06:00,1.18058,1.18058,1.18048,1.18053,108600000.0
2005-10-06 14:07:00,1.18053,1.18061,1.18052,1.1806,71300003.0
2005-10-06 14:08:00,1.18087,1.181,1.18087,1.181,48799999.0
2005-10-06 14:09:00,1.18115,1.18122,1.18115,1.18122,35800000.0
2005-10-06 14:10:00,1.18136,1.18154,1.18123,1.18154,158300004.0
2005-10-06 14:11:00,1.18158,1.18158,1.18148,1.18152,115300002.0
2005-10-06 14:12:00,1.18152,1.1818,1.18143,1.1818,150299999.0
2005-10-06 14:13:00,1.18174,1.18182,1.18163,1.18178,80200001.0
2005-10-06 14:14:00,1.1818,1.18203,1.1818,1.18201,140900000.0
2005-10-06 14:15:00,1.18205,1.18215,1.18205,1.18205,168399997.0
2005-10-06 14:16:00,1.18225,1.18235,1.18225,1.18235,58400002.0
2005-10-06 14:17:00,1.18248,1.18248,1.18238,1.18238,43400000.0
2005-10-06 14:18:00,1.18255,1.1828,1.18255,1.1828,45500000.0
2005-10-06 14:19:00,1.18291,1.18321,1.18276,1.18321,132090003.0
2005-10-06 14:20:00,1.18331,1.18338,1.18317,1.18319,157800004.0
2005-10-06 14:21:00,1.18316,1.18316,1.18302,1.1831,133700002.0
2005-10-06 14:22:00,1.18315,1.1832,1.18315,1.18315,144799999.0
2005-10-06 14:23:00,1.18324,1.18325,1.18307,1.18307,90400000.0
2005-10-06 14:24:00,1.18305,1.18305,1.18291,1.18299,105400002.0
2005-10-06 14:25:00,1.18307,1.18335,1.18307,1.18326,48699999.0
2005-10-06 14:26:00,1.1832,1.18331,1.18294,1.18303,67099998.0
2005-10-06 14:27:00,1.18285,1.18285,1.18254,1.18254,133500001.0
2005-10-06 14:28:00,1.18242,1.18253,1.18233,1.18253,78700000.0
2005-10-06 14:29:00,1.18247,1.18252,1.18244,1.18244,91700001.0
2005-10-06 14:30:00,1.18202,1.18202,1.18176,1.18176,16000000.0
2005-10-06 14:31:00,1.18136,1.18204,1.18136,1.182,92600001.0
2005-10-06 14:32:00,1.18208,1.18223,1.18205,1.18214,155900004.0
2005-10-06 14:33:00,1.1821,1.1821,1.18179,1.18179,88100002.0
2005-10-06 14:34:00,1.1818,1.18197,1.18171,1.18176,52800000.0
2005-10-06 14:35:00,1.18185,1.18211,1.18185,1.18198,96700002.0
2005-10-06 14:36:00,1.18198,1.18198,1.1816,1.18168,126400002.0
2005-10-06 14:37:00,1.18185,1.18197,1.18185,1.1819,85200000.0
2005-10-06 14:38:00,1.18179,1.18179,1.18164,1.18177,168700002.0
2005-10-06 14:39:00,1.18178,1.1819,1.18166,1.18188,89700000.0
2005-10-06 14:40:00,1.18173,1.18173,1.18165,1.18165,24600000.0
2005-10-06 14:41:00,1.18153,1.18157,1.18125,1.18129,65800000.0
2005-10-06 14:42:00,1.18136,1.18148,1.18136,1.1814,42100000.0
2005-10-06 14:43:00,1.18131,1.18134,1.18123,1.18134,51799998.0
2005-10-06 14:44:00,1.1813,1.1813,1.1813,1.1813,31799999.0
2005-10-06 14:45:00,1.18135,1.18135,1.18117,1.18117,43599998.0
2005-10-06 14:46:00,1.18114,1.18115,1.18103,1.18105,84099999.0
2005-10-06 14:47:00,1.18096,1.18106,1.18085,1.18085,89500000.0
2005-10-06 14:48:00,1.18083,1.18095,1.1808,1.18086,138500000.0
2005-10-06 14:49:00,1.18097,1.1813,1.18097,1.1813,83999999.0
2005-10-06 14:50:00,1.18141,1.18148,1.18126,1.18142,110600001.0
2005-10-06 14:51:00,1.1813,1.18143,1.1813,1.18139,108099998.0
2005-10-06 14:52:00,1.18135,1.18135,1.18111,1.18128,74200000.0
2005-10-06 14:53:00,1.18136,1.18143,1.18131,1.18143,96000002.0
2005-10-06 14:54:00,1.18137,1.18146,1.18133,1.18133,55100000.0
2005-10-06 14:55:00,1.18133,1.18134,1.18105,1.1811,150799999.0
2005-10-06 14:56:00,1.1809,1.1809,1.18056,1.18059,122300000.0
2005-10-06 14:57:00,1.18061,1.18075,1.18055,1.18075,146200001.0
2005-10-06 14:58:00,1.18095,1.1811,1.18084,1.18084,116600001.0
2005-10-06 14:59:00,1.18089,1.18116,1.18089,1.18116,94500002.0
2005-10-06 15:00:00,1.18118,1.1812,1.18111,1.1812,52800002.0
2005-10-06 15:01:00,1.1811,1.1813,1.1811,1.18127,55600002.0
2005-10-06 15:02:00,1.18115,1.18115,1.18105,1.18105,50200001.0
2005-10-06 15:03:00,1.18083,1.18108,1.18083,1.18102,117500001.0
2005-10-06 15:04:00,1.18101,1.18108,1.18099,1.18108,62200000.0
2005-10-06 15:05:00,1.18099,1.18099,1.18086,1.18086,32000000.0
2005-10-06 15:06:00,1.18087,1.18135,1.18087,1.18135,92400000.0
2005-10-06 15:07:00,1.18133,1.18133,1.18121,1.18133,56000002.0
2005-10-06 15:08:00,1.18132,1.18154,1.18132,1.18138,100600002.0
2005-10-06 15:09:00,1.18138,1.18138,1.18116,1.18116,133799999.0
2005-10-06 15:10:00,1.18124,1.18126,1.18124,1.18126,3000000.0
2005-10-06 15:11:00,1.18132,1.18151,1.18131,1.18151,164400001.0
2005-10-06 15:12:00,1.18159,1.18159,1.18153,1.18153,142700004.0
2005-10-06 15:13:00,1.18146,1.18166,1.18123,1.18127,162100002.0
2005-10-06 15:14:00,1.18122,1.18138,1.18119,1.18136,122700002.0
2005-10-06 15:15:00,1.18145,1.18159,1.18132,1.1814,97300000.0
2005-10-06 15:16:00,1.18144,1.18155,1.18144,1.18148,30400000.0
2005-10-06 15:17:00,1.18135,1.18146,1.18126,1.18126,77900000.0
2005-10-06 15:18:00,1.18128,1.18128,1.18112,1.18112,114899996.0
2005-10-06 15:19:00,1.18105,1.18116,1.18104,1.18104,96900002.0
2005-10-06 15:20:00,1.18118,1.18155,1.18118,1.18155,72400001.0
2005-10-06 15:21:00,1.18138,1.18146,1.18132,1.1814,80899999.0
2005-10-06 15:22:00,1.18143,1.18151,1.18135,1.18139,55200000.0
2005-10-06 15:23:00,1.18152,1.18183,1.18152,1.18176,77500001.0
2005-10-06 15:24:00,1.18191,1.18231,1.18191,1.18231,67800000.0
2005-10-06 15:25:00,1.18242,1.18262,1.18219,1.18256,101500000.0
2005-10-06 15:26:00,1.18271,1.18278,1.18255,1.18272,114400000.0
2005-10-06 15:27:00,1.18275,1.18275,1.18235,1.18235,92900000.0
2005-10-06 15:28:00,1.18233,1.18253,1.18233,1.18251,77099999.0
2005-10-06 15:29:00,1.18264,1.18277,1.18264,1.18272,83900003.0
2005-10-06 15:30:00,1.18266,1.18266,1.18242,1.18243,61600000.0
2005-10-06 15:31:00,1.18231,1.18234,1.18221,1.18222,75700002.0
2005-10-06 15:32:00,1.1822,1.18233,1.18189,1.18189,88999999.0
2005-10-06 15:33:00,1.18193,1.18221,1.18192,1.18221,86800001.0
2005-10-06 15:34:00,1.18243,1.18244,1.18237,1.18241,71200000.0
2005-10-06 15:35:00,1.18248,1.18321,1.18248,1.18321,113900002.0
2005-10-06 15:36:00,1.18332,1.18345,1.18325,1.18333,99100000.0
2005-10-06 15:37:00,1.18335,1.1835,1.18335,1.18338,48500000.0
2005-10-06 15:38:00,1.1834,1.18354,1.18336,1.18339,91300000.0
2005-10-06 15:39:00,1.18341,1.18356,1.18335,1.18356,124500003.0
2005-10-06 15:40:00,1.18358,1.18373,1.18356,1.18373,54000000.0
2005-10-06 15:41:00,1.18379,1.18434,1.18379,1.18434,42900000.0
2005-10-06 15:42:00,1.18455,1.18497,1.18455,1.18483,78300000.0
2005-10-06 15:43:00,1.18508,1.18568,1.18508,1.18564,110199996.0
2005-10-06 15:44:00,1.18583,1.18621,1.18554,1.18621,138600003.0
2005-10-06 15:45:00,1.18634,1.18635,1.18602,1.18602,27100000.0
2005-10-06 15:46:00,1.18588,1.18596,1.18579,1.18589,78100002.0
2005-10-06 15:47:00,1.18582,1.18582,1.18549,1.18549,110400002.0
2005-10-06 15:48:00,1.18552,1.18552,1.18467,1.18467,62600000.0
2005-10-06 15:49:00,1.18463,1.18463,1.1844,1.1844,57600000.0
2005-10-06 15:50:00,1.18427,1.18431,1.18412,1.18431,115000001.0
2005-10-06 15:51:00,1.18425,1.18425,1.18407,1.18412,86299999.0
2005-10-06 15:52:00,1.18406,1.18458,1.18403,1.18458,161799999.0
2005-10-06 15:53:00,1.18471,1.18471,1.18451,1.18451,84599999.0
2005-10-06 15:54:00,1.18458,1.18475,1.18457,1.18463,100100001.0
2005-10-06 15:55:00,1.1846,1.18494,1.18448,1.18494,59600000.0
2005-10-06 15:56:00,1.18508,1.18537,1.18506,1.18525,187400002.0
2005-10-06 15:57:00,1.18516,1.18524,1.1851,1.18521,142000002.0
2005-10-06 15:58:00,1.18529,1.1854,1.18515,1.18515,121200001.0
2005-10-06 15:59:00,1.18505,1.18522,1.18492,1.1852,49600000.0
2005-10-06 16:00:00,1.18532,1.18532,1.1838,1.18389,194500001.0
2005-10-06 16:01:00,1.18383,1.18421,1.18373,1.18421,31400000.0
2005-10-06 16:02:00,1.18434,1.18446,1.18424,1.18438,160900001.0
2005-10-06 16:03:00,1.18459,1.18487,1.18459,1.18484,82900000.0
2005-10-06 16:04:00,1.18479,1.18481,1.18464,1.18475,51499999.0
2005-10-06 16:05:00,1.18482,1.18507,1.18482,1.18498,76999998.0
2005-10-06 16:06:00,1.18471,1.18471,1.18409,1.18411,124899999.0
2005-10-06 16:07:00,1.18413,1.18421,1.18401,1.18409,179799998.0
2005-10-06 16:08:00,1.18404,1.18415,1.18395,1.18405,71300000.0
2005-10-06 16:09:00,1.18407,1.18407,1.18311,1.18311,91699997.0
2005-10-06 16:10:00,1.18298,1.183,1.18269,1.18293,108000002.0
2005-10-06 16:11:00,1.1828,1.1828,1.18223,1.18228,52400000.0
2005-10-06 16:12:00,1.1826,1.18277,1.1825,1.18258,133100002.0
2005-10-06 16:13:00,1.18255,1.18309,1.1825,1.18307,202700002.0
2005-10-06 16:14:00,1.1829,1.1829,1.18257,1.18275,133500000.0
2005-10-06 16:15:00,1.18253,1.18268,1.18231,1.18268,83900001.0
2005-10-06 16:16:00,1.18298,1.18322,1.18291,1.18318,52000000.0
2005-10-06 16:17:00,1.1831,1.1831,1.18283,1.18293,21700000.0
2005-10-06 16:18:00,1.18278,1.18278,1.18256,1.18269,65000000.0
2005-10-06 16:19:00,1.18282,1.18282,1.18267,1.18267,78100001.0
2005-10-06 16:20:00,1.18253,1.18286,1.18253,1.18286,68600000.0
2005-10-06 16:21:00,1.18279,1.18286,1.18273,1.18275,151499999.0
2005-10-06 16:22:00,1.1829,1.18338,1.1829,1.18331,142899999.0
2005-10-06 16:23:00,1.1833,1.1833,1.18294,1.18295,141700000.0
2005-10-06 16:24:00,1.1829,1.1829,1.18276,1.18283,83300000.0
2005-10-06 16:25:00,1.18282,1.18282,1.18245,1.18245,38000000.0
2005-10-06 16:26:00,1.18241,1.1825,1.18215,1.18244,90800000.0
2005-10-06 16:27:00,1.18248,1.1826,1.18239,1.1826,41900000.0
2005-10-06 16:28:00,1.1826,1.1826,1.18243,1.18256,110799999.0
2005-10-06 16:29:00,1.18253,1.18253,1.18219,1.18219,42300000.0
2005-10-06 16:30:00,1.18222,1.18244,1.18222,1.18244,78599999.0
2005-10-06 16:31:00,1.18212,1.18212,1.18165,1.18169,89599999.0
2005-10-06 16:32:00,1.18173,1.18173,1.18112,1.18119,96599999.0
2005-10-06 16:33:00,1.18117,1.1815,1.18117,1.18142,66000001.0
2005-10-06 16:34:00,1.18166,1.18242,1.18166,1.18206,116800002.0
2005-10-06 16:35:00,1.18205,1.18208,1.18199,1.18208,72400000.0
2005-10-06 16:36:00,1.18205,1.18222,1.18203,1.1822,121300001.0
2005-10-06 16:37:00,1.18215,1.18215,1.18201,1.18209,61999999.0
2005-10-06 16:38:00,1.18196,1.18196,1.18138,1.1816,170700005.0
2005-10-06 16:39:00,1.18188,1.18197,1.18185,1.18187,151300002.0
2005-10-06 16:40:00,1.18192,1.18194,1.18184,1.18189,220700005.0
2005-10-06 16:41:00,1.18187,1.18221,1.18187,1.18221,93800003.0
2005-10-06 16:42:00,1.18236,1.18245,1.1823,1.1823,136900002.0
2005-10-06 16:43:00,1.18226,1.18239,1.18225,1.18236,94099999.0
2005-10-06 16:44:00,1.18238,1.18241,1.1822,1.18233,106900000.0
2005-10-06 16:45:00,1.18238,1.18259,1.18233,1.18259,173399997.0
2005-10-06 16:46:00,1.18255,1.18265,1.18245,1.18265,36399999.0
2005-10-06 16:47:00,1.18281,1.18281,1.18264,1.18269,27400000.0
2005-10-06 16:48:00,1.18258,1.18267,1.18249,1.18256,63200000.0
2005-10-06 16:49:00,1.18247,1.18255,1.18245,1.18255,184200002.0
2005-10-06 16:50:00,1.18248,1.1825,1.18231,1.18231,146900001.0
2005-10-06 16:51:00,1.18236,1.18236,1.18225,1.18225,67300000.0
2005-10-06 16:52:00,1.18215,1.18222,1.18212,1.18222,62400000.0
2005-10-06 16:53:00,1.18212,1.18225,1.18212,1.1822,75500000.0
2005-10-06 16:54:00,1.1822,1.1822,1.18217,1.18217,12200000.0
2005-10-06 16:55:00,1.1821,1.1821,1.1821,1.1821,11100000.0
2005-10-06 16:56:00,1.18209,1.1821,1.18198,1.1821,161100004.0
2005-10-06 16:57:00,1.18211,1.18224,1.18211,1.18221,117000003.0
2005-10-06 16:58:00,1.18238,1.18283,1.18238,1.18283,38300000.0
2005-10-06 16:59:00,1.18278,1.1833,1.18272,1.1833,75000000.0
2005-10-06 17:00:00,1.18324,1.18324,1.18292,1.183,89599999.0
2005-10-06 17:01:00,1.18299,1.18315,1.18297,1.18315,83699998.0
2005-10-06 17:02:00,1.18332,1.18347,1.18332,1.18337,18600000.0
2005-10-06 17:03:00,1.18336,1.18338,1.18317,1.1833,96600001.0
2005-10-06 17:04:00,1.18323,1.18331,1.1832,1.1832,84700002.0
2005-10-06 17:05:00,1.18322,1.18329,1.18309,1.18309,41700001.0
2005-10-06 17:06:00,1.18306,1.1831,1.183,1.18303,85399999.0
2005-10-06 17:07:00,1.18299,1.18299,1.18284,1.18284,39200002.0
2005-10-06 17:08:00,1.18289,1.18323,1.18289,1.18323,136899997.0
2005-10-06 17:09:00,1.1832,1.1832,1.183,1.183,53100001.0
2005-10-06 17:10:00,1.18285,1.18302,1.18285,1.18302,95900001.0
2005-10-06 17:11:00,1.18293,1.18293,1.18293,1.18293,23200001.0
2005-10-06 17:12:00,1.18295,1.18305,1.18295,1.18305,45700000.0
2005-10-06 17:13:00,1.18291,1.18294,1.18291,1.18294,2900000.0
2005-10-06 17:14:00,1.1829,1.1831,1.1829,1.1831,28800000.0
2005-10-06 17:15:00,1.18308,1.18308,1.183,1.183,94600000.0
2005-10-06 17:16:00,1.18293,1.18297,1.18293,1.18293,39199999.0
2005-10-06 17:17:00,1.18288,1.18301,1.18281,1.18287,131700000.0
2005-10-06 17:18:00,1.18275,1.18275,1.1826,1.1826,62000000.0
2005-10-06 17:19:00,1.1824,1.18256,1.18237,1.18253,120900002.0
2005-10-06 17:20:00,1.1826,1.18285,1.1826,1.18273,162900002.0
2005-10-06 17:21:00,1.18281,1.18289,1.18281,1.18289,37700000.0
2005-10-06 17:22:00,1.183,1.18311,1.18286,1.18311,98700001.0
2005-10-06 17:23:00,1.1831,1.18325,1.183,1.18304,91400001.0
2005-10-06 17:24:00,1.18308,1.18311,1.18301,1.18301,93899999.0
2005-10-06 17:25:00,1.18297,1.18297,1.18293,1.18293,9200000.0
2005-10-06 17:26:00,1.1829,1.1829,1.18283,1.18285,91299998.0
2005-10-06 17:27:00,1.18285,1.18295,1.18282,1.18282,60600001.0
2005-10-06 17:28:00,1.18274,1.18285,1.18266,1.18284,87800000.0
2005-10-06 17:29:00,1.18276,1.18281,1.18263,1.18276,122300000.0
2005-10-06 17:30:00,1.1829,1.18321,1.1829,1.18312,26900000.0
2005-10-06 17:31:00,1.18303,1.18303,1.18293,1.18299,62100000.0
2005-10-06 17:32:00,1.18295,1.18295,1.18285,1.18285,65500000.0
2005-10-06 17:33:00,1.18282,1.18285,1.18261,1.18278,106400002.0
2005-10-06 17:34:00,1.18275,1.18275,1.18245,1.18254,116600002.0
2005-10-06 17:35:00,1.18251,1.1828,1.18251,1.1828,162900002.0
2005-10-06 17:36:00,1.18284,1.18284,1.18266,1.18266,34199999.0
2005-10-06 17:37:00,1.18245,1.18257,1.18245,1.18246,96500004.0
2005-10-06 17:38:00,1.18252,1.1826,1.18252,1.18253,118000003.0
2005-10-06 17:39:00,1.1826,1.18263,1.18258,1.1826,121300000.0
2005-10-06 17:40:00,1.18275,1.18275,1.18268,1.18275,44000001.0
2005-10-06 17:41:00,1.18274,1.18277,1.18252,1.18252,63500000.0
2005-10-06 17:42:00,1.18237,1.18252,1.18234,1.18234,184200002.0
2005-10-06 17:43:00,1.18242,1.1825,1.18241,1.1825,63800000.0
2005-10-06 17:44:00,1.18245,1.18253,1.18236,1.18253,147100001.0
2005-10-06 17:45:00,1.1825,1.1825,1.1825,1.1825,30300000.0
2005-10-06 17:46:00,1.18257,1.18261,1.18248,1.18248,58500000.0
2005-10-06 17:47:00,1.18243,1.18243,1.18243,1.18243,4800000.0
2005-10-06 17:48:00,1.18232,1.18232,1.18217,1.18217,9500000.0
2005-10-06 17:49:00,1.18214,1.18217,1.18198,1.18204,137300002.0
2005-10-06 17:50:00,1.18208,1.18238,1.18205,1.18238,66200000.0
2005-10-06 17:51:00,1.1824,1.1824,1.18223,1.18232,90900000.0
2005-10-06 17:52:00,1.18245,1.18245,1.1824,1.1824,50500002.0
2005-10-06 17:53:00,1.18231,1.18242,1.18231,1.18234,162300000.0
2005-10-06 17:54:00,1.18236,1.18242,1.18229,1.18242,55099999.0
2005-10-06 17:55:00,1.18237,1.18237,1.18226,1.18231,68300000.0
2005-10-06 17:56:00,1.18229,1.18236,1.18225,1.1823,173600005.0
2005-10-06 17:57:00,1.18232,1.18245,1.18225,1.18231,147700002.0
2005-10-06 17:58:00,1.18232,1.18238,1.18161,1.18168,134400001.0
2005-10-06 17:59:00,1.18163,1.18165,1.18146,1.18146,78999998.0
2005-10-06 18:00:00,1.18145,1.1816,1.18145,1.1816,40999999.0
2005-10-06 18:01:00,1.18173,1.18198,1.18173,1.18184,616300002.0
2005-10-06 18:02:00,1.18195,1.18211,1.18192,1.18198,730900002.0
2005-10-06 18:03:00,1.18195,1.18201,1.18172,1.18192,715499999.0
2005-10-06 18:04:00,1.18188,1.18193,1.18175,1.18183,879299994.0
2005-10-06 18:05:00,1.1819,1.18196,1.18171,1.1818,910500000.0
2005-10-06 18:06:00,1.1817,1.18175,1.18153,1.18153,490600000.0
2005-10-06 18:07:00,1.18151,1.1817,1.18145,1.18159,1152590008.0
2005-10-06 18:08:00,1.18164,1.1818,1.18162,1.18178,989300001.0
2005-10-06 18:09:00,1.18183,1.182,1.1818,1.18193,485300004.0
2005-10-06 18:10:00,1.182,1.18205,1.1819,1.18195,881100008.0
2005-10-06 18:11:00,1.18209,1.18216,1.182,1.18208,1025100003.0
2005-10-06 18:12:00,1.18203,1.18219,1.18201,1.18213,60000000.0
2005-10-06 18:13:00,1.18222,1.18241,1.18209,1.18241,368699999.0
2005-10-06 18:14:00,1.18245,1.18245,1.18233,1.1824,528699998.0
2005-10-06 18:15:00,1.18231,1.18238,1.18214,1.18217,699600002.0
2005-10-06 18:16:00,1.18218,1.18235,1.18216,1.1822,361300000.0
2005-10-06 18:17:00,1.18221,1.1823,1.18216,1.18223,874200005.0
2005-10-06 18:18:00,1.18225,1.18251,1.18225,1.18251,599300001.0
2005-10-06 18:19:00,1.18267,1.1828,1.18259,1.1828,132099998.0
2005-10-06 18:20:00,1.18287,1.1829,1.18269,1.18275,626900000.0
2005-10-06 18:21:00,1.18283,1.18298,1.18283,1.18286,151500001.0
2005-10-06 18:22:00,1.18291,1.18303,1.18291,1.18303,282899999.0
2005-10-06 18:23:00,1.18308,1.18335,1.18308,1.18335,446699999.0
2005-10-06 18:24:00,1.18347,1.18382,1.18347,1.18364,390999993.0
2005-10-06 18:25:00,1.18365,1.18376,1.18345,1.18345,489500001.0
2005-10-06 18:26:00,1.18347,1.18376,1.18346,1.18355,922700003.0
2005-10-06 18:27:00,1.18363,1.18371,1.18351,1.18351,570000003.0
2005-10-06 18:28:00,1.18357,1.18403,1.18357,1.18403,384689998.0
2005-10-06 18:29:00,1.18412,1.18421,1.184,1.1841,341199995.0
2005-10-06 18:30:00,1.18418,1.18451,1.18418,1.18425,885099996.0
2005-10-06 18:31:00,1.18421,1.18454,1.18413,1.18437,508699999.0
2005-10-06 18:32:00,1.18436,1.18446,1.18425,1.18432,369000001.0
2005-10-06 18:33:00,1.18427,1.1843,1.18412,1.18418,462299997.0
2005-10-06 18:34:00,1.18408,1.18408,1.18387,1.18387,242599998.0
2005-10-06 18:35:00,1.18384,1.18385,1.18372,1.18372,395600002.0
2005-10-06 18:36:00,1.18363,1.18363,1.18337,1.18344,393100001.0
2005-10-06 18:37:00,1.18341,1.18348,1.18335,1.18348,86500002.0
2005-10-06 18:38:00,1.18341,1.18341,1.18277,1.18278,265400002.0
2005-10-06 18:39:00,1.18268,1.18292,1.18263,1.18288,207299999.0
2005-10-06 18:40:00,1.1829,1.1831,1.18275,1.18307,651800001.0
2005-10-06 18:41:00,1.18317,1.18356,1.18317,1.18334,304899997.0
2005-10-06 18:42:00,1.18337,1.18362,1.18334,1.18345,543200004.0
2005-10-06 18:43:00,1.18349,1.18357,1.18344,1.18344,574400004.0
2005-10-06 18:44:00,1.18341,1.18348,1.18332,1.18332,261000000.0
2005-10-06 18:45:00,1.18327,1.18327,1.18294,1.18313,352599997.0
2005-10-06 18:46:00,1.18318,1.18327,1.1831,1.18327,367300000.0
2005-10-06 18:47:00,1.18316,1.18316,1.18299,1.18305,62499999.0
2005-10-06 18:48:00,1.18308,1.18308,1.18295,1.18298,125500000.0
2005-10-06 18:49:00,1.18282,1.18282,1.18255,1.18267,106500001.0
2005-10-06 18:50:00,1.18263,1.18273,1.18263,1.18269,161099999.0
2005-10-06 18:51:00,1.18263,1.18286,1.18257,1.18257,186899998.0
2005-10-06 18:52:00,1.18265,1.18279,1.18263,1.18265,101199998.0
2005-10-06 18:53:00,1.1826,1.18265,1.18253,1.18255,655400005.0
2005-10-06 18:54:00,1.18252,1.18252,1.18228,1.18236,235400003.0
2005-10-06 18:55:00,1.18241,1.18241,1.1823,1.1823,398100001.0
2005-10-06 18:56:00,1.18221,1.18221,1.18201,1.18201,158500000.0
2005-10-06 18:57:00,1.18204,1.18239,1.18204,1.18239,268000003.0
2005-10-06 18:58:00,1.18243,1.18243,1.18202,1.18202,127400000.0
2005-10-06 18:59:00,1.18201,1.18233,1.18201,1.18229,596800000.0
2005-10-06 19:00:00,1.18233,1.18241,1.18226,1.18232,321999999.0
2005-10-06 19:01:00,1.18237,1.18237,1.18227,1.18227,45500000.0
2005-10-06 19:02:00,1.1823,1.18245,1.18228,1.18238,203900003.0
2005-10-06 19:03:00,1.1824,1.18246,1.18228,1.18233,515099999.0
2005-10-06 19:04:00,1.18232,1.18261,1.18227,1.18229,155599999.0
2005-10-06 19:05:00,1.18228,1.18245,1.18228,1.18232,249800003.0
2005-10-06 19:06:00,1.18227,1.18227,1.18208,1.18211,447400004.0
2005-10-06 19:07:00,1.18213,1.18239,1.18213,1.18239,110299997.0
2005-10-06 19:08:00,1.18243,1.18245,1.18235,1.18243,644300001.0
2005-10-06 19:09:00,1.18243,1.18245,1.18233,1.18235,417500002.0
2005-10-06 19:10:00,1.1824,1.1824,1.18235,1.18235,85500000.0
2005-10-06 19:11:00,1.18233,1.18233,1.18222,1.18227,343499998.0
2005-10-06 19:12:00,1.18227,1.18232,1.18222,1.18225,191599998.0
2005-10-06 19:13:00,1.18229,1.1824,1.18227,1.18227,178599999.0
2005-10-06 19:14:00,1.18222,1.18237,1.18222,1.18235,357799997.0
2005-10-06 19:15:00,1.1823,1.1823,1.18225,1.1823,361700001.0
2005-10-06 19:16:00,1.18227,1.18231,1.18221,1.18222,343300000.0
2005-10-06 19:17:00,1.18222,1.18222,1.18198,1.18204,296200001.0
2005-10-06 19:18:00,1.18208,1.1823,1.18208,1.18216,565300000.0
2005-10-06 19:19:00,1.18213,1.18222,1.18211,1.18213,200500002.0
2005-10-06 19:20:00,1.1821,1.1821,1.18205,1.18205,164800000.0
2005-10-06 19:21:00,1.18209,1.18209,1.182,1.182,148100003.0
2005-10-06 19:22:00,1.18192,1.18192,1.18135,1.18145,236300001.0
2005-10-06 19:23:00,1.18148,1.18159,1.18148,1.18159,21600000.0
2005-10-06 19:24:00,1.18173,1.18186,1.18173,1.18186,33099999.0
2005-10-06 19:25:00,1.18191,1.18203,1.18185,1.18203,59600000.0
2005-10-06 19:26:00,1.18221,1.18224,1.18221,1.18224,16700000.0
2005-10-06 19:27:00,1.18239,1.18239,1.18224,1.18225,432500001.0
2005-10-06 19:28:00,1.18227,1.18227,1.18212,1.18212,172400003.0
2005-10-06 19:29:00,1.1821,1.1821,1.18205,1.1821,36799999.0
2005-10-06 19:30:00,1.18215,1.18215,1.18205,1.1821,133600001.0
2005-10-06 19:31:00,1.1821,1.1821,1.1821,1.1821,94100000.0
2005-10-06 19:32:00,1.18215,1.18215,1.18215,1.18215,17500000.0
2005-10-06 19:33:00,1.18195,1.18211,1.18195,1.18202,349400003.0
2005-10-06 19:34:00,1.18198,1.1821,1.18191,1.18209,82400000.0
2005-10-06 19:35:00,1.1822,1.1822,1.1822,1.1822,41500001.0
2005-10-06 19:36:00,1.18216,1.18216,1.18191,1.18192,151899999.0
2005-10-06 19:37:00,1.182,1.18205,1.18192,1.182,601300003.0
2005-10-06 19:38:00,1.18195,1.18205,1.18193,1.182,205400000.0
2005-10-06 19:39:00,1.18195,1.18209,1.18194,1.18206,540200002.0
2005-10-06 19:40:00,1.18213,1.18213,1.18197,1.18197,231499999.0
2005-10-06 19:41:00,1.18188,1.18188,1.1818,1.1818,295400003.0
2005-10-06 19:42:00,1.18181,1.18192,1.18181,1.18184,139300001.0
2005-10-06 19:43:00,1.1819,1.18191,1.18182,1.18182,149000001.0
2005-10-06 19:44:00,1.18173,1.18173,1.18168,1.1817,63199999.0
2005-10-06 19:45:00,1.18165,1.18165,1.1815,1.18153,79800000.0
2005-10-06 19:46:00,1.18146,1.18146,1.18133,1.18133,43699999.0
2005-10-06 19:47:00,1.18128,1.18128,1.18123,1.18123,87100000.0
2005-10-06 19:48:00,1.18132,1.18155,1.18132,1.18138,48100000.0
2005-10-06 19:49:00,1.18144,1.18155,1.18137,1.18155,136899997.0
2005-10-06 19:50:00,1.18165,1.18177,1.18164,1.18177,143299997.0
2005-10-06 19:51:00,1.18162,1.18162,1.18155,1.18155,86599998.0
2005-10-06 19:52:00,1.18138,1.18138,1.18117,1.18128,153199998.0
2005-10-06 19:53:00,1.18131,1.1814,1.18131,1.18131,219800004.0
2005-10-06 19:54:00,1.18135,1.18153,1.18135,1.18142,80299999.0
2005-10-06 19:55:00,1.18163,1.18184,1.18163,1.18177,79800000.0
2005-10-06 19:56:00,1.18199,1.18203,1.18188,1.18188,229199997.0
2005-10-06 19:57:00,1.18184,1.18187,1.18182,1.18182,266700000.0
2005-10-06 19:58:00,1.18176,1.18186,1.1816,1.18186,98100002.0
2005-10-06 19:59:00,1.1819,1.1819,1.18174,1.18174,249000000.0
2005-10-06 20:00:00,1.18185,1.18203,1.18185,1.18199,114400000.0
2005-10-06 20:01:00,1.18186,1.18186,1.18167,1.1817,72699999.0
2005-10-06 20:02:00,1.18172,1.18178,1.18167,1.18172,77299999.0
2005-10-06 20:03:00,1.1817,1.18184,1.18164,1.18174,570689994.0
2005-10-06 20:04:00,1.18185,1.18185,1.18178,1.18178,202000000.0
2005-10-06 20:05:00,1.1818,1.18192,1.18177,1.18177,98000001.0
2005-10-06 20:06:00,1.18186,1.18203,1.18186,1.18193,117000000.0
2005-10-06 20:07:00,1.18189,1.18193,1.18177,1.18181,243500001.0
2005-10-06 20:08:00,1.1818,1.18185,1.1818,1.18185,437699999.0
2005-10-06 20:09:00,1.18181,1.18191,1.18181,1.18191,300300001.0
2005-10-06 20:10:00,1.1819,1.18198,1.18183,1.18183,62500001.0
2005-10-06 20:11:00,1.18181,1.18188,1.18181,1.18188,158900001.0
2005-10-06 20:12:00,1.18188,1.18195,1.18181,1.18182,425199998.0
2005-10-06 20:13:00,1.18182,1.18182,1.18178,1.1818,199499999.0
2005-10-06 20:14:00,1.18175,1.18185,1.18175,1.1818,143300000.0
2005-10-06 20:15:00,1.18185,1.18187,1.18175,1.1818,722400002.0
2005-10-06 20:16:00,1.1818,1.18185,1.18175,1.18178,523400003.0
2005-10-06 20:17:00,1.18173,1.1818,1.1816,1.1818,368799998.0
2005-10-06 20:18:00,1.18185,1.18185,1.18175,1.1818,72700001.0
2005-10-06 20:19:00,1.18178,1.18185,1.18175,1.18176,160300004.0
2005-10-06 20:20:00,1.18174,1.18186,1.18174,1.1818,280500003.0
2005-10-06 20:21:00,1.1818,1.18185,1.18175,1.18178,414300000.0
2005-10-06 20:22:00,1.18182,1.18185,1.18172,1.18185,427000000.0
2005-10-06 20:23:00,1.18179,1.18179,1.18154,1.18166,396899997.0
2005-10-06 20:24:00,1.18152,1.18152,1.18103,1.18109,279000001.0
2005-10-06 20:25:00,1.18128,1.18128,1.18081,1.18081,188199998.0
2005-10-06 20:26:00,1.18061,1.18061,1.17977,1.17978,150299999.0
2005-10-06 20:27:00,1.17976,1.17998,1.17976,1.1799,180399998.0
2005-10-06 20:28:00,1.17993,1.17995,1.17966,1.17973,860899995.0
2005-10-06 20:29:00,1.17967,1.17982,1.17962,1.17982,406700000.0
2005-10-06 20:30:00,1.17986,1.18005,1.17985,1.17985,228100001.0
2005-10-06 20:31:00,1.17982,1.17986,1.17924,1.17924,381900000.0
2005-10-06 20:32:00,1.17915,1.17956,1.17915,1.17956,221199998.0
2005-10-06 20:33:00,1.17957,1.17974,1.17957,1.17965,307599998.0
2005-10-06 20:34:00,1.17972,1.18025,1.17972,1.18025,92399999.0
2005-10-06 20:35:00,1.18035,1.18045,1.18014,1.18045,155900001.0
2005-10-06 20:36:00,1.1805,1.18071,1.18038,1.18038,506500004.0
2005-10-06 20:37:00,1.18025,1.18025,1.17999,1.18008,207599999.0
2005-10-06 20:38:00,1.18003,1.18007,1.17994,1.18007,371900004.0
2005-10-06 20:39:00,1.18003,1.18003,1.17947,1.17968,534000004.0
2005-10-06 20:40:00,1.1797,1.17981,1.17967,1.17967,359300003.0
2005-10-06 20:41:00,1.17973,1.17988,1.17971,1.17988,575200002.0
2005-10-06 20:42:00,1.17995,1.18014,1.17995,1.18005,475299997.0
2005-10-06 20:43:00,1.18009,1.18019,1.18006,1.18015,140899998.0
2005-10-06 20:44:00,1.18024,1.18036,1.18024,1.18035,134500000.0
2005-10-06 20:45:00,1.1803,1.1803,1.18017,1.18021,174400001.0
2005-10-06 20:46:00,1.18035,1.18053,1.18034,1.18047,200899999.0
2005-10-06 20:47:00,1.18047,1.1807,1.18047,1.1807,164389997.0
2005-10-06 20:48:00,1.18069,1.18069,1.18031,1.18031,100699999.0
2005-10-06 20:49:00,1.1802,1.1802,1.17995,1.18015,326100001.0
2005-10-06 20:50:00,1.1801,1.1801,1.1801,1.1801,118400003.0
2005-10-06 20:51:00,1.18016,1.18026,1.18016,1.18024,170800002.0
2005-10-06 20:52:00,1.18023,1.1803,1.18018,1.18027,48199999.0
2005-10-06 20:53:00,1.18015,1.18018,1.17997,1.17997,248699996.0
2005-10-06 20:54:00,1.18003,1.18022,1.18002,1.18013,346600003.0
2005-10-06 20:55:00,1.18021,1.18021,1.18008,1.18012,237599996.0
2005-10-06 20:56:00,1.18013,1.18048,1.18012,1.18048,616300006.0
2005-10-06 20:57:00,1.18053,1.18088,1.18053,1.18088,356200000.0
2005-10-06 20:58:00,1.18105,1.18131,1.18105,1.18122,299900003.0
2005-10-06 20:59:00,1.18117,1.18137,1.18116,1.18128,269200003.0
2005-10-06 21:00:00,1.18118,1.1814,1.18118,1.18137,909700004.0
2005-10-06 21:01:00,1.18134,1.18134,1.18102,1.18102,870999993.0
2005-10-06 21:02:00,1.1808,1.1808,1.18041,1.18059,155800000.0
2005-10-06 21:03:00,1.18078,1.1809,1.18075,1.18075,545299999.0
2005-10-06 21:04:00,1.18078,1.18085,1.18073,1.18085,757000003.0
2005-10-06 21:05:00,1.18082,1.18083,1.18063,1.18078,877200008.0
2005-10-06 21:06:00,1.18087,1.18087,1.18078,1.18078,130399998.0
2005-10-06 21:07:00,1.18077,1.18077,1.18057,1.18062,603800002.0
2005-10-06 21:08:00,1.1806,1.18082,1.1806,1.18082,102200000.0
2005-10-06 21:09:00,1.18076,1.18091,1.18071,1.18091,93600001.0
2005-10-06 21:10:00,1.18098,1.18106,1.18092,1.18099,351000000.0
2005-10-06 21:11:00,1.181,1.18102,1.18095,1.18095,398499998.0
2005-10-06 21:12:00,1.18104,1.18114,1.18104,1.18113,422599998.0
2005-10-06 21:13:00,1.18123,1.18132,1.18121,1.18122,469400001.0
2005-10-06 21:14:00,1.1813,1.18139,1.18114,1.18117,200399996.0
2005-10-06 21:15:00,1.18118,1.18126,1.18118,1.18119,110200001.0
2005-10-06 21:16:00,1.18114,1.18121,1.18111,1.18111,190700001.0
2005-10-06 21:17:00,1.18115,1.18115,1.1811,1.18115,73600000.0
2005-10-06 21:18:00,1.1812,1.18125,1.18115,1.1812,110600000.0
2005-10-06 21:19:00,1.18114,1.18117,1.18106,1.18106,200699999.0
2005-10-06 21:20:00,1.18105,1.18105,1.18105,1.18105,39399999.0
2005-10-06 21:21:00,1.18108,1.18112,1.18108,1.18112,26300000.0
2005-10-06 21:22:00,1.18115,1.18115,1.18115,1.18115,106100001.0
2005-10-06 21:23:00,1.18112,1.18118,1.18112,1.18118,18300000.0
2005-10-06 21:24:00,1.18105,1.18105,1.181,1.181,38300000.0
2005-10-06 21:25:00,1.18112,1.18126,1.18112,1.18126,25500000.0
2005-10-06 21:26:00,1.1813,1.18132,1.1813,1.1813,163100000.0
2005-10-06 21:27:00,1.18126,1.18126,1.18112,1.18121,154399999.0
2005-10-06 21:28:00,1.18119,1.18129,1.181,1.18103,290100001.0
2005-10-06 21:29:00,1.181,1.18106,1.18097,1.18097,178700003.0
2005-10-06 21:30:00,1.18106,1.18126,1.18106,1.18126,83300000.0
2005-10-06 21:31:00,1.18128,1.18128,1.18121,1.18121,46700000.0
2005-10-06 21:32:00,1.18121,1.18129,1.18117,1.18129,192200005.0
2005-10-06 21:33:00,1.18135,1.18135,1.18125,1.18125,188900003.0
2005-10-06 21:34:00,1.18126,1.18139,1.1812,1.18133,57500001.0
2005-10-06 21:35:00,1.1813,1.18133,1.1813,1.1813,79199999.0
2005-10-06 21:36:00,1.18125,1.18127,1.18118,1.18118,23900000.0
2005-10-06 21:37:00,1.18125,1.18125,1.18115,1.18125,92400000.0
2005-10-06 21:38:00,1.18129,1.18133,1.18122,1.18122,119200000.0
2005-10-06 21:39:00,1.1812,1.1812,1.18115,1.1812,322600001.0
2005-10-06 21:40:00,1.1812,1.1812,1.18112,1.18115,294400001.0
2005-10-06 21:41:00,1.18122,1.18122,1.18118,1.1812,96699996.0
2005-10-06 21:42:00,1.18116,1.18118,1.18113,1.18113,102600000.0
2005-10-06 21:43:00,1.18114,1.18118,1.18111,1.18111,145999996.0
2005-10-06 21:44:00,1.18131,1.18152,1.18125,1.1815,78399999.0
2005-10-06 21:45:00,1.18121,1.18129,1.18121,1.18122,175200003.0
2005-10-06 21:46:00,1.18127,1.18132,1.18117,1.18117,241899997.0
2005-10-06 21:47:00,1.18115,1.18127,1.18115,1.18124,232100001.0
2005-10-06 21:48:00,1.1813,1.1813,1.18125,1.18128,20900000.0
2005-10-06 21:49:00,1.18125,1.18135,1.18122,1.18128,23800000.0
2005-10-06 21:50:00,1.18126,1.18137,1.18126,1.18137,132100003.0
2005-10-06 21:51:00,1.18146,1.18177,1.18146,1.18177,132400002.0
2005-10-06 21:52:00,1.18178,1.18178,1.18154,1.18154,82799999.0
2005-10-06 21:53:00,1.18151,1.18159,1.18151,1.18159,207000004.0
2005-10-06 21:54:00,1.18157,1.18157,1.18145,1.18145,253900002.0
2005-10-06 21:55:00,1.18149,1.18149,1.18142,1.18142,19200000.0
2005-10-06 21:56:00,1.18137,1.18149,1.18137,1.18137,147099999.0
2005-10-06 21:57:00,1.18137,1.18155,1.18137,1.18155,23900000.0
2005-10-06 21:58:00,1.1815,1.1817,1.1815,1.18163,46900000.0
2005-10-06 21:59:00,1.18149,1.18169,1.18149,1.18153,198099999.0
2005-10-06 22:00:00,1.18152,1.18167,1.18144,1.18144,303599999.0
2005-10-06 22:01:00,1.18147,1.1815,1.18147,1.18147,163599999.0
2005-10-06 22:02:00,1.18145,1.18155,1.18145,1.18145,239299999.0
2005-10-06 22:03:00,1.18143,1.1815,1.18138,1.18142,139600001.0
2005-10-06 22:04:00,1.18147,1.18147,1.18135,1.1814,140400001.0
2005-10-06 22:05:00,1.18184,1.18184,1.18157,1.18157,42000000.0
2005-10-06 22:06:00,1.18158,1.18193,1.18158,1.18173,184300004.0
2005-10-06 22:07:00,1.18145,1.18145,1.18135,1.18145,100700001.0
2005-10-06 22:08:00,1.18143,1.18145,1.1814,1.18145,154300004.0
2005-10-06 22:09:00,1.18135,1.1815,1.18135,1.1815,157699998.0
2005-10-06 22:10:00,1.18158,1.18164,1.18158,1.1816,56700000.0
2005-10-06 22:11:00,1.18158,1.18158,1.18153,1.18153,78900000.0
2005-10-06 22:12:00,1.18149,1.18149,1.18141,1.18141,187700001.0
2005-10-06 22:13:00,1.18149,1.18167,1.18149,1.18158,224300003.0
2005-10-06 22:14:00,1.1816,1.18167,1.18151,1.18163,132299999.0
2005-10-06 22:15:00,1.1817,1.18187,1.18169,1.18169,79099998.0
2005-10-06 22:16:00,1.18163,1.18167,1.18155,1.18167,64199999.0
2005-10-06 22:17:00,1.18155,1.18155,1.18143,1.18153,117499998.0
2005-10-06 22:18:00,1.18155,1.18155,1.1815,1.1815,44900000.0
2005-10-06 22:19:00,1.18148,1.18148,1.18141,1.18142,71600000.0
2005-10-06 22:20:00,1.1814,1.18145,1.1814,1.18145,134100002.0
2005-10-06 22:21:00,1.18143,1.18143,1.18123,1.18125,275799995.0
2005-10-06 22:22:00,1.18127,1.18142,1.18127,1.18133,81300001.0
2005-10-06 22:23:00,1.1814,1.1814,1.1814,1.1814,108500002.0
2005-10-06 22:24:00,1.1814,1.18145,1.1814,1.18145,156200002.0
2005-10-06 22:25:00,1.18144,1.1815,1.18136,1.1815,103199999.0
2005-10-06 22:26:00,1.18181,1.18194,1.18181,1.18194,28100000.0
2005-10-06 22:27:00,1.18197,1.18197,1.18174,1.18181,328100000.0
2005-10-06 22:28:00,1.18177,1.18187,1.18177,1.18187,51300000.0
2005-10-06 22:29:00,1.18188,1.18191,1.18175,1.18175,92200000.0
2005-10-06 22:30:00,1.18177,1.18183,1.18175,1.18183,129200002.0
2005-10-06 22:31:00,1.1819,1.1819,1.18185,1.18185,88600003.0
2005-10-06 22:32:00,1.18185,1.1819,1.1818,1.18182,54700000.0
2005-10-06 22:33:00,1.18184,1.18187,1.18177,1.18187,200100000.0
2005-10-06 22:34:00,1.18174,1.18191,1.18174,1.18188,264500003.0
2005-10-06 22:35:00,1.18197,1.18204,1.18196,1.18198,121199999.0
2005-10-06 22:36:00,1.18197,1.18197,1.18186,1.18186,49400000.0
2005-10-06 22:37:00,1.18194,1.18222,1.18194,1.1821,56599999.0
2005-10-06 22:38:00,1.18185,1.18195,1.18185,1.1819,107799999.0
2005-10-06 22:39:00,1.18186,1.18186,1.18112,1.18112,100100002.0
2005-10-06 22:40:00,1.18122,1.18126,1.18121,1.18122,106099999.0
2005-10-06 22:41:00,1.18105,1.18105,1.181,1.181,44199999.0
2005-10-06 22:42:00,1.18133,1.18163,1.18116,1.18128,133400001.0
2005-10-06 22:43:00,1.18126,1.18141,1.18122,1.18137,333200003.0
2005-10-06 22:44:00,1.18136,1.18136,1.18106,1.18121,130600000.0
2005-10-06 22:45:00,1.18125,1.18125,1.18103,1.18115,92500000.0
2005-10-06 22:46:00,1.18118,1.18122,1.18113,1.1812,82399999.0
2005-10-06 22:47:00,1.18107,1.18107,1.18098,1.18098,1600000.0
2005-10-06 22:48:00,1.181,1.181,1.18095,1.18095,121599997.0
2005-10-06 22:49:00,1.18097,1.18097,1.18085,1.18085,90800001.0
2005-10-06 22:50:00,1.1809,1.18095,1.18085,1.18085,77999998.0
2005-10-06 22:51:00,1.18093,1.18099,1.1808,1.18099,132900000.0
2005-10-06 22:52:00,1.18093,1.18095,1.18081,1.18081,87099999.0
2005-10-06 22:53:00,1.18086,1.18098,1.18086,1.18093,88600000.0
2005-10-06 22:54:00,1.18087,1.18087,1.18049,1.18049,109500000.0
2005-10-06 22:55:00,1.18054,1.18063,1.18048,1.18055,268299998.0
2005-10-06 22:56:00,1.18058,1.18097,1.1805,1.18097,119200001.0
2005-10-06 22:57:00,1.18087,1.18089,1.1808,1.18087,143799999.0
2005-10-06 22:58:00,1.181,1.181,1.1809,1.181,93700000.0
2005-10-06 22:59:00,1.18109,1.18109,1.18057,1.18057,79700001.0
2005-10-06 23:00:00,1.18084,1.18106,1.18068,1.18095,127100000.0
2005-10-06 23:01:00,1.18097,1.18109,1.18043,1.18059,214200002.0
2005-10-06 23:02:00,1.18063,1.18076,1.18041,1.18041,124899999.0
2005-10-06 23:03:00,1.18059,1.18059,1.18012,1.18012,142499998.0
2005-10-06 23:04:00,1.18038,1.18051,1.18026,1.18035,61200000.0
2005-10-06 23:05:00,1.18043,1.18057,1.18005,1.18005,152400000.0
2005-10-06 23:06:00,1.18038,1.18051,1.18019,1.1804,137999997.0
2005-10-06 23:07:00,1.18026,1.18041,1.18013,1.18032,143099999.0
2005-10-06 23:08:00,1.1803,1.18063,1.18021,1.18054,138900002.0
2005-10-06 23:09:00,1.18055,1.18071,1.1803,1.18053,80900000.0
2005-10-06 23:10:00,1.18028,1.18056,1.18027,1.18033,171000000.0
2005-10-06 23:11:00,1.18036,1.1806,1.18025,1.18043,125200000.0
2005-10-06 23:12:00,1.18025,1.1804,1.18018,1.18024,155400001.0
2005-10-06 23:13:00,1.18013,1.18032,1.18013,1.18032,130600001.0
2005-10-06 23:14:00,1.18006,1.18029,1.17999,1.18023,168199997.0
2005-10-06 23:15:00,1.18026,1.18031,1.18019,1.18023,89999998.0
2005-10-06 23:16:00,1.18035,1.1804,1.18016,1.1802,64000001.0
2005-10-06 23:17:00,1.18021,1.18021,1.18007,1.18013,63399999.0
2005-10-06 23:18:00,1.18008,1.18035,1.18005,1.1802,116199997.0
2005-10-06 23:19:00,1.18011,1.18038,1.18008,1.1803,181400000.0
2005-10-06 23:20:00,1.18026,1.18034,1.18018,1.18018,112400000.0
2005-10-06 23:21:00,1.18015,1.1802,1.18001,1.18019,32900001.0
2005-10-06 23:22:00,1.18019,1.18036,1.1801,1.18031,76900000.0
2005-10-06 23:23:00,1.18037,1.18044,1.18019,1.18028,151700001.0
2005-10-06 23:24:00,1.18032,1.18049,1.18023,1.18038,62699999.0
2005-10-06 23:25:00,1.18062,1.18062,1.18016,1.18016,93800000.0
2005-10-06 23:26:00,1.18015,1.18063,1.18015,1.18034,101599999.0
2005-10-06 23:27:00,1.18042,1.18042,1.18028,1.18031,108599997.0
2005-10-06 23:28:00,1.18045,1.1805,1.18026,1.18028,128900002.0
2005-10-06 23:29:00,1.18032,1.18066,1.18029,1.18066,177299999.0
2005-10-06 23:30:00,1.18047,1.18056,1.18032,1.18038,101500000.0
2005-10-06 23:31:00,1.18027,1.18028,1.18006,1.18025,194100002.0
2005-10-06 23:32:00,1.18093,1.18093,1.17989,1.17989,160200000.0
2005-10-06 23:33:00,1.17957,1.17965,1.17957,1.17965,23000000.0
2005-10-06 23:34:00,1.17957,1.17962,1.17947,1.17962,80099999.0
2005-10-06 23:35:00,1.17948,1.17961,1.17948,1.17952,78400000.0
2005-10-06 23:36:00,1.17949,1.17956,1.17949,1.17956,12700000.0
2005-10-06 23:37:00,1.17951,1.17954,1.17951,1.17954,17599999.0
2005-10-06 23:38:00,1.18005,1.18009,1.17987,1.18001,97300000.0
2005-10-06 23:39:00,1.17998,1.18014,1.17993,1.18014,91000000.0
2005-10-06 23:40:00,1.17955,1.17958,1.17955,1.17958,35500000.0
2005-10-06 23:41:00,1.17955,1.17965,1.17955,1.17965,22500000.0
2005-10-06 23:42:00,1.17958,1.1796,1.17949,1.17953,153800002.0
2005-10-06 23:43:00,1.17949,1.17949,1.17942,1.17942,37800000.0
2005-10-06 23:44:00,1.17938,1.17938,1.17929,1.1793,153599999.0
2005-10-06 23:45:00,1.17974,1.1798,1.17955,1.17964,57700001.0
2005-10-06 23:46:00,1.17929,1.17934,1.17917,1.17917,132499997.0
2005-10-06 23:47:00,1.17933,1.17933,1.17927,1.17927,1400000.0
2005-10-06 23:48:00,1.17922,1.17932,1.17922,1.17932,90399998.0
2005-10-06 23:49:00,1.17982,1.17984,1.1796,1.1796,96299998.0
2005-10-06 23:50:00,1.1794,1.1796,1.1794,1.1796,31100000.0
2005-10-06 23:51:00,1.18001,1.18006,1.17969,1.17969,108399999.0
2005-10-06 23:52:00,1.17969,1.17989,1.17969,1.17983,86200000.0
2005-10-06 23:53:00,1.17978,1.17997,1.17978,1.17997,168499996.0
2005-10-06 23:54:00,1.17995,1.18003,1.17995,1.18,20500000.0
2005-10-06 23:55:00,1.17955,1.17967,1.17955,1.17962,109900000.0
2005-10-06 23:56:00,1.17942,1.17951,1.17942,1.17951,29700000.0
2005-10-06 23:57:00,1.17958,1.17962,1.17958,1.17962,31600000.0
2005-10-06 23:58:00,1.18018,1.18028,1.18004,1.18015,44900000.0
2005-10-06 23:59:00,1.18018,1.18018,1.18003,1.18007,62699999.0
2005-10-07 00:00:00,1.17973,1.17973,1.17965,1.17968,76099999.0
2005-10-07 00:01:00,1.18021,1.18042,1.18016,1.18019,114099999.0
2005-10-07 00:02:00,1.1797,1.1797,1.17952,1.17959,91700001.0
2005-10-07 00:03:00,1.17945,1.17955,1.17945,1.17955,18600000.0
2005-10-07 00:04:00,1.17955,1.17958,1.17945,1.1795,58700000.0
2005-10-07 00:05:00,1.17945,1.17955,1.17945,1.17955,43900000.0
2005-10-07 00:06:00,1.17987,1.17999,1.17987,1.17991,54099999.0
2005-10-07 00:07:00,1.17983,1.18004,1.17979,1.17991,104600000.0
2005-10-07 00:08:00,1.17952,1.17952,1.17945,1.17952,43100001.0
2005-10-07 00:09:00,1.17951,1.17962,1.17946,1.17962,67799999.0
2005-10-07 00:10:00,1.17958,1.17958,1.17955,1.17958,63400001.0
2005-10-07 00:11:00,1.17997,1.18006,1.17983,1.17988,63100000.0
2005-10-07 00:12:00,1.17994,1.17995,1.17988,1.17988,91000001.0
2005-10-07 00:13:00,1.17953,1.17971,1.17953,1.17971,70700001.0
2005-10-07 00:14:00,1.17968,1.17975,1.17965,1.1797,125999998.0
2005-10-07 00:15:00,1.1802,1.18033,1.18004,1.18004,110200000.0
2005-10-07 00:16:00,1.17985,1.18027,1.17981,1.18026,135700003.0
2005-10-07 00:17:00,1.17968,1.17979,1.17968,1.17979,56599998.0
2005-10-07 00:18:00,1.17987,1.17994,1.17981,1.17989,97200001.0
2005-10-07 00:19:00,1.17991,1.18003,1.1799,1.18003,160500000.0
2005-10-07 00:20:00,1.18,1.18005,1.17992,1.18,85899999.0
2005-10-07 00:21:00,1.18,1.18005,1.17995,1.18005,121900002.0
2005-10-07 00:22:00,1.18052,1.18061,1.18042,1.18043,77100000.0
2005-10-07 00:23:00,1.18048,1.18063,1.18048,1.1805,185999999.0
2005-10-07 00:24:00,1.18053,1.18065,1.18045,1.18065,95800001.0
2005-10-07 00:25:00,1.18059,1.18065,1.18049,1.18055,123699998.0
2005-10-07 00:26:00,1.18,1.18,1.17995,1.17995,60200001.0
2005-10-07 00:27:00,1.17998,1.17998,1.17983,1.17983,82000002.0
2005-10-07 00:28:00,1.17986,1.1801,1.17986,1.1801,47499998.0
2005-10-07 00:29:00,1.18055,1.18071,1.18055,1.18066,65999999.0
2005-10-07 00:30:00,1.18012,1.18012,1.17992,1.17992,72600002.0
2005-10-07 00:31:00,1.17993,1.18012,1.17993,1.18008,41199999.0
2005-10-07 00:32:00,1.1802,1.1802,1.1802,1.1802,30800000.0
2005-10-07 00:33:00,1.18018,1.1802,1.18018,1.1802,1300000.0
2005-10-07 00:34:00,1.18025,1.18027,1.18012,1.18027,115600000.0
2005-10-07 00:35:00,1.18026,1.18026,1.18026,1.18026,24700000.0
2005-10-07 00:36:00,1.18018,1.18018,1.17994,1.17994,55100001.0
2005-10-07 00:37:00,1.17998,1.18005,1.17998,1.18005,28600001.0
2005-10-07 00:38:00,1.17999,1.18031,1.17999,1.18031,48799999.0
2005-10-07 00:39:00,1.18035,1.18035,1.18033,1.18033,35900000.0
2005-10-07 00:40:00,1.1803,1.1803,1.18017,1.18018,106700001.0
2005-10-07 00:41:00,1.18016,1.18016,1.18008,1.18015,66800001.0
2005-10-07 00:42:00,1.18014,1.18014,1.18001,1.18001,8800000.0
2005-10-07 00:43:00,1.17989,1.17991,1.17979,1.17987,155100000.0
2005-10-07 00:44:00,1.17975,1.17987,1.17975,1.17987,63999999.0
2005-10-07 00:45:00,1.1799,1.17995,1.17982,1.1799,116900000.0
2005-10-07 00:46:00,1.17995,1.17995,1.17995,1.17995,800000.0
2005-10-07 00:47:00,1.1799,1.17995,1.17983,1.1799,115200002.0
2005-10-07 00:48:00,1.1799,1.18002,1.17986,1.18002,118699998.0
2005-10-07 00:49:00,1.18001,1.18001,1.17993,1.17993,68900002.0
2005-10-07 00:50:00,1.18002,1.18008,1.17984,1.17984,123100002.0
2005-10-07 00:51:00,1.18002,1.1801,1.18,1.18,26400001.0
2005-10-07 00:52:00,1.18065,1.18069,1.18039,1.18039,61500001.0
2005-10-07 00:53:00,1.18038,1.18068,1.18038,1.18055,137600000.0
2005-10-07 00:54:00,1.18055,1.18065,1.1804,1.18057,95800000.0
2005-10-07 00:55:00,1.18048,1.18068,1.18046,1.18057,201900000.0
2005-10-07 00:56:00,1.18045,1.18069,1.18043,1.18061,88500001.0
2005-10-07 00:57:00,1.18048,1.18065,1.18048,1.18064,132800000.0
2005-10-07 00:58:00,1.18054,1.18073,1.18054,1.18073,172599999.0
2005-10-07 00:59:00,1.18073,1.18083,1.18061,1.18063,95099998.0
2005-10-07 01:00:00,1.1801,1.18018,1.1801,1.18018,102800000.0
2005-10-07 01:01:00,1.18057,1.18083,1.18057,1.18072,75399999.0
2005-10-07 01:02:00,1.18013,1.18027,1.18012,1.18027,31400000.0
2005-10-07 01:03:00,1.18026,1.18035,1.18016,1.18035,96399999.0
2005-10-07 01:04:00,1.18035,1.1806,1.18034,1.18057,92600001.0
2005-10-07 01:05:00,1.18061,1.18061,1.18035,1.18035,162300002.0
2005-10-07 01:06:00,1.18025,1.18025,1.18025,1.18025,8800000.0
2005-10-07 01:07:00,1.1805,1.18067,1.1805,1.18064,83799998.0
2005-10-07 01:08:00,1.1803,1.18035,1.18025,1.18035,86900002.0
2005-10-07 01:09:00,1.18038,1.18041,1.18033,1.18033,57000001.0
2005-10-07 01:10:00,1.18034,1.18036,1.1803,1.1803,41999999.0
2005-10-07 01:11:00,1.18038,1.1804,1.18028,1.1804,54389999.0
2005-10-07 01:12:00,1.1803,1.1803,1.1803,1.1803,35799999.0
2005-10-07 01:13:00,1.1803,1.1803,1.1803,1.1803,800000.0
2005-10-07 01:14:00,1.18025,1.18025,1.18025,1.18025,44099998.0
2005-10-07 01:15:00,1.1803,1.1803,1.18025,1.18025,39800001.0
2005-10-07 01:16:00,1.18026,1.18026,1.18018,1.18018,136600000.0
2005-10-07 01:17:00,1.18038,1.18046,1.18033,1.18044,154399999.0
2005-10-07 01:18:00,1.18036,1.1805,1.18033,1.18044,68699999.0
2005-10-07 01:19:00,1.18035,1.18058,1.18029,1.1804,71600000.0
2005-10-07 01:20:00,1.18014,1.18024,1.18011,1.18013,97200001.0
2005-10-07 01:21:00,1.18013,1.18022,1.18013,1.18022,92299998.0
2005-10-07 01:22:00,1.1803,1.1803,1.1803,1.1803,26299999.0
2005-10-07 01:23:00,1.1803,1.18032,1.1803,1.18032,15600000.0
2005-10-07 01:24:00,1.1803,1.1803,1.18022,1.18022,27300000.0
2005-10-07 01:25:00,1.18058,1.1807,1.18045,1.18068,68500000.0
2005-10-07 01:26:00,1.18078,1.18078,1.18057,1.1806,102900002.0
2005-10-07 01:27:00,1.18064,1.18077,1.18047,1.18059,89499997.0
2005-10-07 01:28:00,1.1803,1.18046,1.1803,1.18043,48600000.0
2005-10-07 01:29:00,1.1807,1.18085,1.18065,1.18075,108900001.0
2005-10-07 01:30:00,1.1806,1.18075,1.1806,1.18072,214900001.0
2005-10-07 01:31:00,1.1804,1.1804,1.18035,1.1804,33300000.0
2005-10-07 01:32:00,1.18044,1.18051,1.18044,1.18051,15200000.0
2005-10-07 01:33:00,1.18075,1.18103,1.18071,1.18086,41800000.0
2005-10-07 01:34:00,1.1805,1.1805,1.18045,1.18045,38399999.0
2005-10-07 01:35:00,1.18055,1.18055,1.1805,1.1805,32799999.0
2005-10-07 01:36:00,1.18089,1.18097,1.18085,1.18097,43599999.0
2005-10-07 01:37:00,1.18076,1.18103,1.18071,1.18089,141900001.0
2005-10-07 01:38:00,1.18097,1.18103,1.18064,1.18064,170200001.0
2005-10-07 01:39:00,1.18052,1.18075,1.18052,1.18075,45900000.0
2005-10-07 01:40:00,1.18076,1.18091,1.18072,1.18075,58600000.0
2005-10-07 01:41:00,1.18068,1.18087,1.18061,1.18061,52799999.0
2005-10-07 01:42:00,1.18071,1.18093,1.18067,1.18093,42200000.0
2005-10-07 01:43:00,1.18052,1.18065,1.18052,1.18065,61500001.0
2005-10-07 01:44:00,1.18059,1.1807,1.18058,1.18058,24300000.0
2005-10-07 01:45:00,1.18087,1.18101,1.18078,1.18085,145400004.0
2005-10-07 01:46:00,1.18054,1.18062,1.18054,1.18054,56099999.0
2005-10-07 01:47:00,1.18044,1.18047,1.1804,1.1804,38400002.0
2005-10-07 01:48:00,1.18068,1.18068,1.18049,1.18056,96800001.0
2005-10-07 01:49:00,1.18045,1.18045,1.1804,1.1804,98299999.0
2005-10-07 01:50:00,1.18028,1.18033,1.18018,1.18033,143699999.0
2005-10-07 01:51:00,1.18037,1.18059,1.1803,1.18043,107690001.0
2005-10-07 01:52:00,1.1803,1.18035,1.18025,1.18035,97500000.0
2005-10-07 01:53:00,1.18028,1.18028,1.18023,1.18023,7200000.0
2005-10-07 01:54:00,1.1802,1.1802,1.18015,1.1802,132100000.0
2005-10-07 01:55:00,1.18014,1.18025,1.18006,1.18025,166000000.0
2005-10-07 01:56:00,1.1802,1.1802,1.1802,1.1802,30300000.0
2005-10-07 01:57:00,1.18021,1.18021,1.18003,1.18005,109200001.0
2005-10-07 01:58:00,1.18013,1.18013,1.18009,1.18009,16100000.0
2005-10-07 01:59:00,1.18015,1.1802,1.18015,1.1802,5600000.0
2005-10-07 02:00:00,1.1801,1.1802,1.18008,1.18012,74500000.0
2005-10-07 02:01:00,1.18018,1.1802,1.18009,1.1802,177999999.0
2005-10-07 02:02:00,1.1802,1.1802,1.1802,1.1802,28700000.0
2005-10-07 02:03:00,1.18017,1.18022,1.18004,1.18014,98800000.0
2005-10-07 02:04:00,1.1801,1.1801,1.18007,1.18007,89700001.0
2005-10-07 02:05:00,1.1804,1.18057,1.18022,1.18051,150800000.0
2005-10-07 02:06:00,1.18,1.18011,1.17999,1.17999,96900000.0
2005-10-07 02:07:00,1.17995,1.17995,1.17983,1.17985,40500000.0
2005-10-07 02:08:00,1.1799,1.1799,1.17985,1.17985,88600002.0
2005-10-07 02:09:00,1.17986,1.17986,1.17979,1.17979,9600000.0
2005-10-07 02:10:00,1.17978,1.17988,1.17978,1.1798,60000000.0
2005-10-07 02:11:00,1.1798,1.1798,1.17975,1.1798,147400002.0
2005-10-07 02:12:00,1.18005,1.18013,1.17989,1.18013,71399999.0
2005-10-07 02:13:00,1.17983,1.17987,1.17983,1.17987,21599999.0
2005-10-07 02:14:00,1.17997,1.18003,1.17997,1.18003,8000000.0
2005-10-07 02:15:00,1.18032,1.18039,1.18032,1.18039,72499999.0
2005-10-07 02:16:00,1.18025,1.18035,1.18025,1.18035,42500001.0
2005-10-07 02:17:00,1.18055,1.18055,1.18052,1.18052,41900001.0
2005-10-07 02:18:00,1.18045,1.18045,1.18045,1.18045,26299999.0
2005-10-07 02:19:00,1.18043,1.18053,1.1804,1.1805,104500000.0
2005-10-07 02:20:00,1.18045,1.18058,1.18045,1.18055,125200000.0
2005-10-07 02:21:00,1.18045,1.1805,1.18045,1.1805,64600000.0
2005-10-07 02:22:00,1.18043,1.18043,1.17985,1.17994,133400002.0
2005-10-07 02:23:00,1.17988,1.17995,1.1798,1.17995,100399999.0
2005-10-07 02:24:00,1.1799,1.1799,1.17985,1.17985,50200001.0
2005-10-07 02:25:00,1.17985,1.17992,1.17985,1.17992,60800000.0
2005-10-07 02:26:00,1.1799,1.1799,1.17985,1.17985,44200001.0
2005-10-07 02:27:00,1.1799,1.1799,1.1799,1.1799,34500000.0
2005-10-07 02:28:00,1.18007,1.18013,1.17997,1.17998,76600001.0
2005-10-07 02:29:00,1.17987,1.18006,1.17987,1.17992,137699999.0
2005-10-07 02:30:00,1.17992,1.17992,1.1799,1.1799,111200002.0
2005-10-07 02:31:00,1.17992,1.18013,1.17992,1.18013,117599998.0
2005-10-07 02:32:00,1.18026,1.18043,1.18015,1.18043,87700001.0
2005-10-07 02:33:00,1.18052,1.18052,1.18033,1.18033,61099998.0
2005-10-07 02:34:00,1.18018,1.1802,1.18015,1.1802,99100001.0
2005-10-07 02:35:00,1.18052,1.18053,1.18026,1.18037,155900001.0
2005-10-07 02:36:00,1.18025,1.18035,1.18025,1.18035,78000003.0
2005-10-07 02:37:00,1.18034,1.18034,1.18016,1.18016,1600000.0
2005-10-07 02:38:00,1.18039,1.18064,1.18034,1.18056,132700001.0
2005-10-07 02:39:00,1.18008,1.18008,1.17997,1.18,32100000.0
2005-10-07 02:40:00,1.17983,1.17985,1.17983,1.17985,62300002.0
2005-10-07 02:41:00,1.17996,1.18003,1.17996,1.18,54400000.0
2005-10-07 02:42:00,1.18,1.18005,1.18,1.18005,35200000.0
2005-10-07 02:43:00,1.18031,1.18045,1.18016,1.18027,158000001.0
2005-10-07 02:44:00,1.17999,1.18006,1.17999,1.18006,63299999.0
2005-10-07 02:45:00,1.18022,1.18058,1.18022,1.18041,71500000.0
2005-10-07 02:46:00,1.18004,1.18008,1.18001,1.18008,41400000.0
2005-10-07 02:47:00,1.17995,1.17995,1.17988,1.17988,9700000.0
2005-10-07 02:48:00,1.17994,1.17998,1.17991,1.17993,198800001.0
2005-10-07 02:49:00,1.17995,1.17995,1.1799,1.1799,8200000.0
2005-10-07 02:50:00,1.17987,1.17987,1.17979,1.17985,90800000.0
2005-10-07 02:51:00,1.17977,1.1799,1.17977,1.17982,19500000.0
2005-10-07 02:52:00,1.1799,1.1799,1.17985,1.17985,49000001.0
2005-10-07 02:53:00,1.1798,1.17995,1.1798,1.17993,74999999.0
2005-10-07 02:54:00,1.17983,1.17983,1.17977,1.17977,42600000.0
2005-10-07 02:55:00,1.17982,1.17999,1.17982,1.17983,114199999.0
2005-10-07 02:56:00,1.17985,1.17985,1.1798,1.1798,1600000.0
2005-10-07 02:57:00,1.17977,1.1798,1.17971,1.1798,162900002.0
2005-10-07 02:58:00,1.18008,1.18018,1.17992,1.17995,160399999.0
2005-10-07 02:59:00,1.17988,1.18,1.17983,1.17987,21400000.0
2005-10-07 03:00:00,1.17986,1.17986,1.17969,1.1798,55100000.0
2005-10-07 03:01:00,1.17975,1.17983,1.17972,1.17972,84900001.0
2005-10-07 03:02:00,1.18006,1.18006,1.1797,1.1797,172000003.0
2005-10-07 03:03:00,1.17983,1.18014,1.17983,1.17998,82399998.0
2005-10-07 03:04:00,1.17978,1.17983,1.17972,1.17972,77999999.0
2005-10-07 03:05:00,1.17975,1.17982,1.17969,1.17969,73300002.0
2005-10-07 03:06:00,1.17967,1.17977,1.17967,1.17977,76800001.0
2005-10-07 03:07:00,1.17974,1.17974,1.17974,1.17974,13500000.0
2005-10-07 03:08:00,1.17968,1.17976,1.17959,1.17976,120300000.0
2005-10-07 03:09:00,1.17979,1.17982,1.17971,1.17978,82700000.0
2005-10-07 03:10:00,1.18003,1.18026,1.17979,1.17979,167999997.0
2005-10-07 03:11:00,1.17973,1.18013,1.17965,1.17999,126300000.0
2005-10-07 03:12:00,1.17998,1.18028,1.17996,1.17998,94499999.0
2005-10-07 03:13:00,1.17984,1.17984,1.17965,1.17967,31200000.0
2005-10-07 03:14:00,1.17973,1.17984,1.1797,1.17975,143599999.0
2005-10-07 03:15:00,1.17975,1.1798,1.17973,1.17973,35200000.0
2005-10-07 03:16:00,1.18015,1.18016,1.17985,1.18006,127399999.0
2005-10-07 03:17:00,1.18007,1.18022,1.17998,1.17998,102200000.0
2005-10-07 03:18:00,1.18007,1.18025,1.17997,1.18,139700001.0
2005-10-07 03:19:00,1.17978,1.17991,1.17977,1.1798,111899999.0
2005-10-07 03:20:00,1.17983,1.18028,1.17982,1.18016,106899998.0
2005-10-07 03:21:00,1.17983,1.17985,1.17975,1.17985,82100001.0
2005-10-07 03:22:00,1.1798,1.1798,1.17972,1.1798,64200000.0
2005-10-07 03:23:00,1.17972,1.17988,1.17972,1.1798,121200001.0
2005-10-07 03:24:00,1.18021,1.18021,1.17996,1.17998,50800000.0
2005-10-07 03:25:00,1.1798,1.17985,1.17975,1.17983,91500000.0
2005-10-07 03:26:00,1.18017,1.18023,1.18011,1.18016,141100002.0
2005-10-07 03:27:00,1.1798,1.1798,1.17969,1.17977,84000002.0
2005-10-07 03:28:00,1.17982,1.17988,1.17982,1.17983,60700000.0
2005-10-07 03:29:00,1.1798,1.1798,1.1797,1.17972,107000000.0
2005-10-07 03:30:00,1.18013,1.18029,1.17994,1.17994,70800000.0
2005-10-07 03:31:00,1.17998,1.18023,1.17993,1.18017,249400002.0
2005-10-07 03:32:00,1.18007,1.18013,1.17995,1.17995,150500002.0
2005-10-07 03:33:00,1.1798,1.17987,1.17975,1.17977,59800000.0
2005-10-07 03:34:00,1.17967,1.17967,1.17966,1.17966,4800000.0
2005-10-07 03:35:00,1.17949,1.17974,1.17949,1.17974,102300003.0
2005-10-07 03:36:00,1.17981,1.17981,1.17967,1.17979,59600000.0
2005-10-07 03:37:00,1.17993,1.18011,1.17984,1.18003,111400000.0
2005-10-07 03:38:00,1.17964,1.17966,1.17964,1.17966,61400000.0
2005-10-07 03:39:00,1.17946,1.17946,1.17932,1.17945,89600001.0
2005-10-07 03:40:00,1.17945,1.17955,1.17945,1.1795,130600002.0
2005-10-07 03:41:00,1.1795,1.17952,1.17944,1.17948,97100002.0
2005-10-07 03:42:00,1.17935,1.1794,1.17935,1.1794,35200001.0
2005-10-07 03:43:00,1.17945,1.17945,1.17932,1.17932,120099999.0
2005-10-07 03:44:00,1.1794,1.1794,1.17932,1.17932,6400000.0
2005-10-07 03:45:00,1.17934,1.17935,1.17925,1.17925,80500001.0
2005-10-07 03:46:00,1.17964,1.1797,1.17947,1.17954,214099998.0
2005-10-07 03:47:00,1.17937,1.17946,1.17934,1.17934,119700001.0
2005-10-07 03:48:00,1.17932,1.17966,1.17932,1.17955,117400002.0
2005-10-07 03:49:00,1.1793,1.17933,1.17925,1.17925,124300001.0
2005-10-07 03:50:00,1.17925,1.17935,1.17925,1.17935,17600000.0
2005-10-07 03:51:00,1.17938,1.17967,1.17938,1.17963,79000001.0
2005-10-07 03:52:00,1.17958,1.17974,1.17958,1.17974,16000000.0
2005-10-07 03:53:00,1.17985,1.17985,1.17975,1.17985,88000002.0
2005-10-07 03:54:00,1.18002,1.18026,1.18002,1.18013,39000000.0
2005-10-07 03:55:00,1.1798,1.1798,1.1798,1.1798,31900000.0
2005-10-07 03:56:00,1.17973,1.17979,1.17965,1.17979,74900001.0
2005-10-07 03:57:00,1.1798,1.1798,1.1798,1.1798,35099998.0
2005-10-07 03:58:00,1.17977,1.18007,1.17977,1.18007,56700000.0
2005-10-07 03:59:00,1.18012,1.18015,1.17998,1.17998,83700000.0
2005-10-07 04:00:00,1.18008,1.18017,1.18008,1.18017,34300001.0
2005-10-07 04:01:00,1.18015,1.18015,1.18002,1.18002,66299999.0
2005-10-07 04:02:00,1.18019,1.18021,1.18019,1.18021,50200001.0
2005-10-07 04:03:00,1.18022,1.18028,1.18022,1.18028,35099999.0
2005-10-07 04:04:00,1.1803,1.18039,1.18026,1.18032,174000004.0
2005-10-07 04:05:00,1.18031,1.18047,1.18031,1.18035,147700000.0
2005-10-07 04:06:00,1.18038,1.18038,1.18027,1.18033,52999999.0
2005-10-07 04:07:00,1.18045,1.18052,1.18045,1.1805,49399999.0
2005-10-07 04:08:00,1.18035,1.18051,1.18035,1.18041,136599996.0
2005-10-07 04:09:00,1.18056,1.1807,1.18053,1.18068,96600000.0
2005-10-07 04:10:00,1.18041,1.18048,1.18036,1.18048,127000000.0
2005-10-07 04:11:00,1.18063,1.18084,1.18061,1.18072,111599999.0
2005-10-07 04:12:00,1.18046,1.18046,1.18018,1.18046,196900005.0
2005-10-07 04:13:00,1.18045,1.18045,1.18021,1.18026,27999999.0
2005-10-07 04:14:00,1.1803,1.18035,1.18025,1.18025,140100001.0
2005-10-07 04:15:00,1.18026,1.18039,1.18026,1.18031,27900001.0
2005-10-07 04:16:00,1.18056,1.18081,1.18056,1.18081,55800000.0
2005-10-07 04:17:00,1.18072,1.18082,1.18055,1.18065,57699999.0
2005-10-07 04:18:00,1.18037,1.18037,1.18035,1.18035,13400000.0
2005-10-07 04:19:00,1.18052,1.18077,1.1805,1.1805,135499997.0
2005-10-07 04:20:00,1.1806,1.1806,1.18045,1.18045,10400000.0
2005-10-07 04:21:00,1.18027,1.18044,1.18027,1.18037,36900000.0
2005-10-07 04:22:00,1.18037,1.18048,1.18032,1.18042,86500000.0
2005-10-07 04:23:00,1.18025,1.18054,1.18019,1.18031,107400002.0
2005-10-07 04:24:00,1.18027,1.18044,1.18027,1.18035,25000000.0
2005-10-07 04:25:00,1.18035,1.18044,1.1803,1.18044,106200000.0
2005-10-07 04:26:00,1.18035,1.18035,1.18035,1.18035,29700000.0
2005-10-07 04:27:00,1.18043,1.18063,1.18043,1.18063,108599999.0
2005-10-07 04:28:00,1.18028,1.18063,1.18028,1.18061,85099998.0
2005-10-07 04:29:00,1.18046,1.18046,1.18031,1.18035,48900000.0
2005-10-07 04:30:00,1.18025,1.18025,1.18001,1.18022,102299998.0
2005-10-07 04:31:00,1.18022,1.18022,1.18009,1.18011,47199998.0
2005-10-07 04:32:00,1.18,1.18006,1.18,1.18001,39300000.0
2005-10-07 04:33:00,1.17992,1.17993,1.17976,1.17977,69699999.0
2005-10-07 04:34:00,1.17983,1.17994,1.17981,1.1799,30500000.0
2005-10-07 04:35:00,1.17989,1.17989,1.17961,1.17961,138800000.0
2005-10-07 04:36:00,1.17989,1.18058,1.17989,1.18052,79200000.0
2005-10-07 04:37:00,1.1804,1.18058,1.17976,1.17976,181800001.0
2005-10-07 04:38:00,1.17968,1.18004,1.17968,1.18,128700000.0
2005-10-07 04:39:00,1.1796,1.1797,1.17951,1.1796,83800001.0
2005-10-07 04:40:00,1.17958,1.1796,1.17947,1.17947,55000000.0
2005-10-07 04:41:00,1.1795,1.1795,1.17945,1.17945,38300000.0
2005-10-07 04:42:00,1.17939,1.17939,1.17917,1.17919,90900001.0
2005-10-07 04:43:00,1.17932,1.17942,1.17918,1.17936,117400000.0
2005-10-07 04:44:00,1.17925,1.17932,1.17925,1.17925,121000001.0
2005-10-07 04:45:00,1.17915,1.17915,1.17915,1.17915,20100000.0
2005-10-07 04:46:00,1.17921,1.17928,1.17918,1.17928,54899999.0
2005-10-07 04:47:00,1.17932,1.1795,1.17929,1.17942,139900000.0
2005-10-07 04:48:00,1.17925,1.17925,1.1791,1.1791,80200002.0
2005-10-07 04:49:00,1.17938,1.17952,1.17922,1.17945,119599999.0
2005-10-07 04:50:00,1.17908,1.17921,1.17908,1.17913,32300000.0
2005-10-07 04:51:00,1.17923,1.17923,1.17909,1.17911,84100001.0
2005-10-07 04:52:00,1.17915,1.17924,1.17911,1.17919,28900000.0
2005-10-07 04:53:00,1.17917,1.17927,1.17917,1.17927,58800001.0
2005-10-07 04:54:00,1.17925,1.1796,1.17925,1.1796,84300001.0
2005-10-07 04:55:00,1.17923,1.17933,1.17923,1.17925,105499999.0
2005-10-07 04:56:00,1.1791,1.17911,1.179,1.17908,55899999.0
2005-10-07 04:57:00,1.17913,1.17913,1.17897,1.17907,124199998.0
2005-10-07 04:58:00,1.1791,1.1791,1.1791,1.1791,9600000.0
2005-10-07 04:59:00,1.17928,1.17941,1.1792,1.1792,95600001.0
2005-10-07 05:00:00,1.17906,1.17906,1.17894,1.17894,4200000.0
2005-10-07 05:01:00,1.17902,1.17906,1.17897,1.17902,109499998.0
2005-10-07 05:02:00,1.17903,1.17928,1.17901,1.17926,51200000.0
2005-10-07 05:03:00,1.17938,1.17951,1.17938,1.17947,101300002.0
2005-10-07 05:04:00,1.1792,1.17984,1.17917,1.17984,95699999.0
2005-10-07 05:05:00,1.17944,1.17944,1.17943,1.17943,43900000.0
2005-10-07 05:06:00,1.17946,1.17946,1.17944,1.17944,51799999.0
2005-10-07 05:07:00,1.17951,1.17951,1.17941,1.1795,107199999.0
2005-10-07 05:08:00,1.1795,1.1795,1.1795,1.1795,15800000.0
2005-10-07 05:09:00,1.17964,1.17979,1.17948,1.17948,57600000.0
2005-10-07 05:10:00,1.17943,1.17944,1.1793,1.1793,108100001.0
2005-10-07 05:11:00,1.17925,1.17925,1.17912,1.17912,47699999.0
2005-10-07 05:12:00,1.17915,1.17915,1.1791,1.1791,27300000.0
2005-10-07 05:13:00,1.17902,1.17912,1.17902,1.17908,16500000.0
2005-10-07 05:14:00,1.17912,1.17912,1.17905,1.1791,46200000.0
2005-10-07 05:15:00,1.17905,1.1791,1.17903,1.17903,46800000.0
2005-10-07 05:16:00,1.17938,1.17949,1.17932,1.17937,132400003.0
2005-10-07 05:17:00,1.17908,1.1791,1.179,1.17904,123900000.0
2005-10-07 05:18:00,1.17915,1.17922,1.17899,1.17917,138500000.0
2005-10-07 05:19:00,1.17932,1.17933,1.1791,1.1791,140699999.0
2005-10-07 05:20:00,1.17913,1.17925,1.17913,1.17925,13500000.0
2005-10-07 05:21:00,1.17922,1.17925,1.17915,1.17915,109100001.0
2005-10-07 05:22:00,1.17915,1.17927,1.17915,1.17926,82999999.0
2005-10-07 05:23:00,1.17913,1.17921,1.17913,1.17916,98800002.0
2005-10-07 05:24:00,1.17933,1.17948,1.1792,1.17948,103500001.0
2005-10-07 05:25:00,1.1791,1.17917,1.1791,1.17917,28100000.0
2005-10-07 05:26:00,1.17927,1.17955,1.17927,1.17943,177700001.0
2005-10-07 05:27:00,1.1793,1.17931,1.1792,1.1792,91099998.0
2005-10-07 05:28:00,1.17925,1.17931,1.17905,1.17915,229299997.0
2005-10-07 05:29:00,1.1791,1.1791,1.17905,1.1791,43800000.0
2005-10-07 05:30:00,1.17902,1.1791,1.17902,1.17905,90800000.0
2005-10-07 05:31:00,1.1791,1.17915,1.17902,1.1791,84399999.0
2005-10-07 05:32:00,1.17948,1.17948,1.17921,1.17941,114699999.0
2005-10-07 05:33:00,1.1791,1.1791,1.1791,1.1791,29700000.0
2005-10-07 05:34:00,1.17905,1.1791,1.17903,1.17903,17600000.0
2005-10-07 05:35:00,1.17918,1.1792,1.17918,1.1792,19099999.0
2005-10-07 05:36:00,1.1793,1.17966,1.17919,1.17966,60100000.0
2005-10-07 05:37:00,1.17957,1.17965,1.17944,1.17944,110399998.0
2005-10-07 05:38:00,1.1792,1.17937,1.17881,1.17918,136500000.0
2005-10-07 05:39:00,1.1793,1.17935,1.17925,1.17935,182400003.0
2005-10-07 05:40:00,1.17928,1.17935,1.17925,1.1793,17700000.0
2005-10-07 05:41:00,1.17938,1.17938,1.17925,1.17933,95699998.0
2005-10-07 05:42:00,1.17935,1.17935,1.1793,1.1793,51800000.0
2005-10-07 05:43:00,1.17934,1.17967,1.17934,1.17967,128000002.0
2005-10-07 05:44:00,1.17917,1.1793,1.17917,1.17926,35100000.0
2005-10-07 05:45:00,1.17926,1.17952,1.17926,1.1795,134500000.0
2005-10-07 05:46:00,1.1796,1.17965,1.1796,1.17965,23300000.0
2005-10-07 05:47:00,1.1796,1.17962,1.17952,1.1796,136699999.0
2005-10-07 05:48:00,1.17951,1.17954,1.17951,1.17954,17400000.0
2005-10-07 05:49:00,1.17948,1.17948,1.17944,1.17945,86899998.0
2005-10-07 05:50:00,1.17935,1.17943,1.17935,1.1794,80399999.0
2005-10-07 05:51:00,1.1793,1.17945,1.1793,1.17935,99499999.0
2005-10-07 05:52:00,1.17949,1.17955,1.17942,1.17942,176400000.0
2005-10-07 05:53:00,1.17946,1.17954,1.17935,1.17954,86599999.0
2005-10-07 05:54:00,1.17965,1.17969,1.17932,1.17965,95799997.0
2005-10-07 05:55:00,1.17951,1.1796,1.1795,1.1796,73600001.0
2005-10-07 05:56:00,1.17982,1.17982,1.17957,1.17962,113800001.0
2005-10-07 05:57:00,1.1796,1.17972,1.17955,1.17955,61800001.0
2005-10-07 05:58:00,1.17953,1.17961,1.17953,1.17955,145299999.0
2005-10-07 05:59:00,1.17958,1.17987,1.17952,1.17968,105800001.0
2005-10-07 06:00:00,1.17965,1.17977,1.17934,1.17934,64300001.0
2005-10-07 06:01:00,1.1796,1.17965,1.1795,1.1796,64699998.0
2005-10-07 06:02:00,1.17955,1.17965,1.1795,1.17955,73600001.0
2005-10-07 06:03:00,1.17997,1.18006,1.17974,1.17994,151499999.0
2005-10-07 06:04:00,1.17957,1.1796,1.17955,1.17955,41700000.0
2005-10-07 06:05:00,1.17959,1.17959,1.17951,1.17955,36199999.0
2005-10-07 06:06:00,1.17956,1.17956,1.17945,1.17945,99900002.0
2005-10-07 06:07:00,1.17955,1.17955,1.17945,1.17947,69500000.0
2005-10-07 06:08:00,1.17949,1.17959,1.17944,1.17959,96000000.0
2005-10-07 06:09:00,1.1796,1.1796,1.17955,1.17955,65999999.0
2005-10-07 06:10:00,1.17968,1.17968,1.1795,1.17962,110600000.0
2005-10-07 06:11:00,1.17955,1.17965,1.17955,1.17958,105899999.0
2005-10-07 06:12:00,1.17977,1.17977,1.17959,1.17964,160100004.0
2005-10-07 06:13:00,1.17959,1.17964,1.17948,1.17953,75000000.0
2005-10-07 06:14:00,1.1796,1.1796,1.17955,1.1796,99000000.0
2005-10-07 06:15:00,1.1796,1.17965,1.17952,1.17965,61699998.0
2005-10-07 06:16:00,1.17984,1.17988,1.17964,1.17972,124100002.0
2005-10-07 06:17:00,1.1796,1.17965,1.17955,1.1796,98600000.0
2005-10-07 06:18:00,1.17962,1.17968,1.17955,1.1796,159599999.0
2005-10-07 06:19:00,1.17962,1.17962,1.17935,1.17935,85299999.0
2005-10-07 06:20:00,1.17927,1.17938,1.17927,1.17938,44700000.0
2005-10-07 06:21:00,1.1794,1.1797,1.1794,1.1797,76300000.0
2005-10-07 06:22:00,1.1796,1.1796,1.17931,1.1794,42100000.0
2005-10-07 06:23:00,1.17947,1.1795,1.17941,1.17946,49500000.0
2005-10-07 06:24:00,1.1794,1.1794,1.17927,1.17932,126000003.0
2005-10-07 06:25:00,1.17933,1.17957,1.1792,1.17952,116400000.0
2005-10-07 06:26:00,1.17953,1.17972,1.17953,1.17963,28000000.0
2005-10-07 06:27:00,1.17972,1.17972,1.17954,1.17963,62800000.0
2005-10-07 06:28:00,1.17973,1.17973,1.17952,1.17954,119100000.0
2005-10-07 06:29:00,1.17943,1.17979,1.17943,1.17952,79000000.0
2005-10-07 06:30:00,1.17951,1.17958,1.17943,1.17954,168800000.0
2005-10-07 06:31:00,1.17951,1.17951,1.17935,1.17935,63100000.0
2005-10-07 06:32:00,1.17935,1.17956,1.17927,1.17931,124490001.0
2005-10-07 06:33:00,1.17939,1.17958,1.17937,1.17955,109300001.0
2005-10-07 06:34:00,1.17928,1.1793,1.17928,1.1793,51700000.0
2005-10-07 06:35:00,1.17925,1.17935,1.17925,1.17925,118799998.0
2005-10-07 06:36:00,1.17923,1.17923,1.17923,1.17923,12800000.0
2005-10-07 06:37:00,1.17945,1.17965,1.1794,1.17953,82500000.0
2005-10-07 06:38:00,1.17942,1.17954,1.17941,1.17954,23200000.0
2005-10-07 06:39:00,1.17978,1.1799,1.1794,1.17978,161900002.0
2005-10-07 06:40:00,1.17993,1.17993,1.17942,1.17953,123700000.0
2005-10-07 06:41:00,1.1796,1.17963,1.17952,1.1796,74700000.0
2005-10-07 06:42:00,1.17987,1.17994,1.17959,1.17974,79900000.0
2005-10-07 06:43:00,1.1795,1.17958,1.17947,1.17958,103599999.0
2005-10-07 06:44:00,1.17953,1.17996,1.17949,1.17987,73299999.0
2005-10-07 06:45:00,1.17985,1.17999,1.17985,1.17993,20900000.0
2005-10-07 06:46:00,1.17983,1.17988,1.17971,1.17988,67800000.0
2005-10-07 06:47:00,1.17953,1.17959,1.1795,1.17959,133700001.0
2005-10-07 06:48:00,1.1797,1.18002,1.17958,1.17995,106900001.0
2005-10-07 06:49:00,1.17955,1.17955,1.17955,1.17955,8800000.0
2005-10-07 06:50:00,1.1796,1.17962,1.17955,1.1796,20300000.0
2005-10-07 06:51:00,1.17984,1.17993,1.1795,1.17992,93300001.0
2005-10-07 06:52:00,1.17996,1.18012,1.17988,1.17996,85900000.0
2005-10-07 06:53:00,1.17958,1.17958,1.17958,1.17958,40200001.0
2005-10-07 06:54:00,1.17995,1.18005,1.17995,1.18005,71000000.0
2005-10-07 06:55:00,1.17958,1.17966,1.17958,1.17966,59299999.0
2005-10-07 06:56:00,1.18004,1.18012,1.17992,1.18003,80600000.0
2005-10-07 06:57:00,1.1797,1.1797,1.17965,1.17965,41600001.0
2005-10-07 06:58:00,1.1797,1.1797,1.1797,1.1797,43500002.0
2005-10-07 06:59:00,1.1796,1.17975,1.1796,1.1797,87000000.0
2005-10-07 07:00:00,1.17965,1.1797,1.17965,1.17965,145900000.0
2005-10-07 07:01:00,1.17972,1.17972,1.17954,1.17955,90099999.0
2005-10-07 07:02:00,1.17997,1.17998,1.1796,1.17976,150699999.0
2005-10-07 07:03:00,1.17992,1.17992,1.17963,1.17963,116700001.0
2005-10-07 07:04:00,1.17958,1.17977,1.17958,1.17977,110300000.0
2005-10-07 07:05:00,1.1799,1.18014,1.1799,1.18011,47199999.0
2005-10-07 07:06:00,1.17985,1.17985,1.17975,1.1798,55400000.0
2005-10-07 07:07:00,1.1798,1.17982,1.17975,1.17975,35700000.0
2005-10-07 07:08:00,1.17977,1.17985,1.17945,1.17945,144800000.0
2005-10-07 07:09:00,1.17953,1.17958,1.17945,1.17945,151300001.0
2005-10-07 07:10:00,1.17946,1.17947,1.17946,1.17947,5600000.0
2005-10-07 07:11:00,1.17937,1.17945,1.17924,1.17945,136399999.0
2005-10-07 07:12:00,1.17945,1.17964,1.1794,1.17958,94900000.0
2005-10-07 07:13:00,1.17965,1.17976,1.17964,1.17964,35599999.0
2005-10-07 07:14:00,1.17957,1.17965,1.17957,1.17965,66800000.0
2005-10-07 07:15:00,1.17965,1.17975,1.17965,1.17975,38300000.0
2005-10-07 07:16:00,1.17973,1.17973,1.17947,1.17959,115800003.0
2005-10-07 07:17:00,1.17964,1.17964,1.17964,1.17964,34200000.0
2005-10-07 07:18:00,1.17951,1.17952,1.17945,1.17951,95099999.0
2005-10-07 07:19:00,1.17949,1.17958,1.17949,1.17953,23200000.0
2005-10-07 07:20:00,1.17949,1.17956,1.17949,1.17956,35900000.0
2005-10-07 07:21:00,1.17957,1.17965,1.17955,1.1796,89599997.0
2005-10-07 07:22:00,1.17955,1.1796,1.17955,1.1796,57600000.0
2005-10-07 07:23:00,1.17962,1.17981,1.17962,1.17966,163699999.0
2005-10-07 07:24:00,1.17973,1.17995,1.1797,1.17985,203400001.0
2005-10-07 07:25:00,1.17956,1.17958,1.17946,1.17946,114200002.0
2005-10-07 07:26:00,1.1795,1.17952,1.17945,1.17945,12900000.0
2005-10-07 07:27:00,1.17972,1.17972,1.17946,1.1795,74199999.0
2005-10-07 07:28:00,1.17945,1.17958,1.17945,1.1795,151500002.0
2005-10-07 07:29:00,1.17942,1.1795,1.17942,1.1795,1600000.0
2005-10-07 07:30:00,1.1797,1.17974,1.1794,1.17966,122100001.0
2005-10-07 07:31:00,1.1795,1.17955,1.17942,1.1795,131599998.0
2005-10-07 07:32:00,1.17959,1.17959,1.17956,1.17956,12800000.0
2005-10-07 07:33:00,1.17958,1.17958,1.1795,1.17951,71800001.0
2005-10-07 07:34:00,1.17935,1.1794,1.17935,1.1794,77700000.0
2005-10-07 07:35:00,1.17935,1.17945,1.17935,1.1794,13600000.0
2005-10-07 07:36:00,1.17942,1.1795,1.17937,1.17946,83300002.0
2005-10-07 07:37:00,1.17947,1.17948,1.17944,1.17948,27200000.0
2005-10-07 07:38:00,1.17955,1.17955,1.17945,1.1795,34600000.0
2005-10-07 07:39:00,1.17942,1.17949,1.17942,1.17948,100900000.0
2005-10-07 07:40:00,1.17945,1.1795,1.17945,1.17948,79500000.0
2005-10-07 07:41:00,1.17937,1.17994,1.17935,1.17953,141900000.0
2005-10-07 07:42:00,1.17945,1.1797,1.17945,1.1797,83600002.0
2005-10-07 07:43:00,1.17975,1.17975,1.17965,1.17965,42000000.0
2005-10-07 07:44:00,1.1797,1.17975,1.1796,1.17975,78400000.0
2005-10-07 07:45:00,1.17962,1.17981,1.17962,1.17981,99700002.0
2005-10-07 07:46:00,1.17977,1.1798,1.17977,1.1798,40100001.0
2005-10-07 07:47:00,1.17968,1.17968,1.17967,1.17967,26300000.0
2005-10-07 07:48:00,1.17957,1.17966,1.17954,1.17966,68399999.0
2005-10-07 07:49:00,1.1797,1.17973,1.17953,1.17955,97900001.0
2005-10-07 07:50:00,1.17954,1.17961,1.17954,1.17961,8000000.0
2005-10-07 07:51:00,1.1796,1.17962,1.17955,1.17955,104800001.0
2005-10-07 07:52:00,1.17984,1.17984,1.17981,1.17981,41000000.0
2005-10-07 07:53:00,1.17985,1.17988,1.17944,1.1796,85100001.0
2005-10-07 07:54:00,1.17958,1.17958,1.17945,1.17945,112600005.0
2005-10-07 07:55:00,1.1795,1.17955,1.17942,1.17955,89800002.0
2005-10-07 07:56:00,1.17952,1.1796,1.1795,1.1796,49100000.0
2005-10-07 07:57:00,1.17955,1.17976,1.17944,1.1795,173399999.0
2005-10-07 07:58:00,1.17948,1.17973,1.17941,1.17973,87300002.0
2005-10-07 07:59:00,1.17941,1.17941,1.17917,1.17917,114400000.0
2005-10-07 08:00:00,1.17905,1.17915,1.17905,1.17915,109199999.0
2005-10-07 08:01:00,1.17905,1.17915,1.17905,1.17915,4000000.0
2005-10-07 08:02:00,1.1794,1.17951,1.17923,1.17933,110300002.0
2005-10-07 08:03:00,1.17921,1.17931,1.17912,1.17931,13500000.0
2005-10-07 08:04:00,1.17928,1.17935,1.17925,1.17935,34600000.0
2005-10-07 08:05:00,1.17931,1.17945,1.17931,1.1794,86700000.0
2005-10-07 08:06:00,1.17943,1.17943,1.17934,1.17937,34599999.0
2005-10-07 08:07:00,1.1793,1.17932,1.17925,1.1793,72100000.0
2005-10-07 08:08:00,1.17937,1.17949,1.17922,1.17935,19700000.0
2005-10-07 08:09:00,1.17934,1.17937,1.17906,1.17906,78200000.0
2005-10-07 08:10:00,1.17908,1.17919,1.17893,1.17919,60300001.0
2005-10-07 08:11:00,1.17921,1.17921,1.17909,1.17918,94900000.0
2005-10-07 08:12:00,1.17911,1.17911,1.17904,1.17904,33000000.0
2005-10-07 08:13:00,1.17905,1.17913,1.17903,1.17904,20200000.0
2005-10-07 08:14:00,1.17905,1.17915,1.17905,1.1791,19100000.0
2005-10-07 08:15:00,1.17907,1.17908,1.17897,1.17897,72400000.0
2005-10-07 08:16:00,1.17902,1.17907,1.17898,1.17898,36900000.0
2005-10-07 08:17:00,1.179,1.179,1.17895,1.17897,49800000.0
2005-10-07 08:18:00,1.17895,1.17895,1.17895,1.17895,1600000.0
2005-10-07 08:19:00,1.17905,1.17905,1.179,1.17905,38100000.0
2005-10-07 08:20:00,1.17902,1.17909,1.17902,1.17909,126299998.0
2005-10-07 08:21:00,1.17918,1.17918,1.17911,1.17914,76400000.0
2005-10-07 08:22:00,1.1791,1.17912,1.17908,1.1791,36400000.0
2005-10-07 08:23:00,1.1791,1.17915,1.17905,1.1791,134300000.0
2005-10-07 08:24:00,1.17906,1.17906,1.17902,1.17902,123100000.0
2005-10-07 08:25:00,1.17898,1.17902,1.17895,1.17902,38100000.0
2005-10-07 08:26:00,1.17905,1.17905,1.17905,1.17905,25500000.0
2005-10-07 08:27:00,1.17889,1.17903,1.17886,1.17895,51400000.0
2005-10-07 08:28:00,1.17892,1.17898,1.17892,1.17898,31800000.0
2005-10-07 08:29:00,1.17894,1.17894,1.17874,1.17874,49799999.0
2005-10-07 08:30:00,1.17873,1.17887,1.17873,1.17887,87800002.0
2005-10-07 08:31:00,1.17895,1.17898,1.17889,1.17892,83900001.0
2005-10-07 08:32:00,1.17898,1.17901,1.17888,1.17899,175300002.0
2005-10-07 08:33:00,1.17916,1.17937,1.17909,1.17937,45900000.0
2005-10-07 08:34:00,1.1791,1.17928,1.179,1.17928,165000001.0
2005-10-07 08:35:00,1.17908,1.17908,1.17895,1.17903,126499999.0
2005-10-07 08:36:00,1.1792,1.17922,1.17898,1.17922,180100002.0
2005-10-07 08:37:00,1.17895,1.17921,1.17895,1.17905,59699999.0
2005-10-07 08:38:00,1.17904,1.17932,1.17904,1.17932,87000000.0
2005-10-07 08:39:00,1.17927,1.17929,1.17917,1.17926,127300001.0
2005-10-07 08:40:00,1.17916,1.17916,1.17911,1.17911,27600000.0
2005-10-07 08:41:00,1.179,1.17905,1.1789,1.1789,94900002.0
2005-10-07 08:42:00,1.17893,1.17918,1.17893,1.1791,65300000.0
2005-10-07 08:43:00,1.17917,1.17917,1.17891,1.17891,130800003.0
2005-10-07 08:44:00,1.179,1.17908,1.17896,1.17896,62299999.0
2005-10-07 08:45:00,1.17903,1.17907,1.17902,1.17907,50200001.0
2005-10-07 08:46:00,1.17918,1.17924,1.17918,1.17924,26300000.0
2005-10-07 08:47:00,1.17932,1.17935,1.17905,1.17905,97900001.0
2005-10-07 08:48:00,1.17896,1.17896,1.17889,1.17889,23100000.0
2005-10-07 08:49:00,1.17904,1.17911,1.17904,1.17911,8000000.0
2005-10-07 08:50:00,1.17905,1.17915,1.17905,1.17915,64299998.0
2005-10-07 08:51:00,1.17915,1.17915,1.179,1.17907,169300004.0
2005-10-07 08:52:00,1.17912,1.17916,1.17912,1.17914,42899999.0
2005-10-07 08:53:00,1.17909,1.17912,1.17897,1.17898,76500000.0
2005-10-07 08:54:00,1.17895,1.17911,1.17895,1.17911,75800000.0
2005-10-07 08:55:00,1.17909,1.17913,1.179,1.17913,63200001.0
2005-10-07 08:56:00,1.1791,1.17915,1.1791,1.17915,36600000.0
2005-10-07 08:57:00,1.1791,1.17915,1.17903,1.17903,96200000.0
2005-10-07 08:58:00,1.1791,1.17917,1.17902,1.1791,63499999.0
2005-10-07 08:59:00,1.1791,1.17915,1.1791,1.1791,77600000.0
2005-10-07 09:00:00,1.17912,1.17915,1.17905,1.17905,85200000.0
2005-10-07 09:01:00,1.17915,1.17924,1.17913,1.17913,85699999.0
2005-10-07 09:02:00,1.1791,1.17915,1.17902,1.17902,46400000.0
2005-10-07 09:03:00,1.17915,1.17927,1.17915,1.17915,68999999.0
2005-10-07 09:04:00,1.17911,1.17921,1.17898,1.17908,114600001.0
2005-10-07 09:05:00,1.1791,1.1791,1.17905,1.17905,32599999.0
2005-10-07 09:06:00,1.17903,1.17912,1.17903,1.17907,107900002.0
2005-10-07 09:07:00,1.17901,1.17904,1.17901,1.17904,19300000.0
2005-10-07 09:08:00,1.179,1.17905,1.17897,1.17905,151300002.0
2005-10-07 09:09:00,1.17895,1.17905,1.17895,1.17905,80400001.0
2005-10-07 09:10:00,1.179,1.179,1.17897,1.17897,47999999.0
2005-10-07 09:11:00,1.17894,1.1791,1.17894,1.17908,81200000.0
2005-10-07 09:12:00,1.17912,1.17915,1.17912,1.17915,29399999.0
2005-10-07 09:13:00,1.1791,1.1791,1.17905,1.17905,40600000.0
2005-10-07 09:14:00,1.17926,1.17929,1.17926,1.17929,49399999.0
2005-10-07 09:15:00,1.17943,1.17949,1.1794,1.17945,109800000.0
2005-10-07 09:16:00,1.1795,1.1795,1.17947,1.17947,47600002.0
2005-10-07 09:17:00,1.1795,1.17963,1.1795,1.17953,141900001.0
2005-10-07 09:18:00,1.17974,1.17993,1.17974,1.17993,26600000.0
2005-10-07 09:19:00,1.18015,1.18025,1.18015,1.18015,47699999.0
2005-10-07 09:20:00,1.18022,1.18029,1.18015,1.18029,88699999.0
2005-10-07 09:21:00,1.18044,1.18056,1.18044,1.18056,15100000.0
2005-10-07 09:22:00,1.18068,1.18097,1.18068,1.18083,164500000.0
2005-10-07 09:23:00,1.18073,1.18093,1.18073,1.18093,46900001.0
2005-10-07 09:24:00,1.18099,1.18099,1.18057,1.18057,75800000.0
2005-10-07 09:25:00,1.1805,1.18061,1.18039,1.18052,99500001.0
2005-10-07 09:26:00,1.18057,1.18063,1.18057,1.18063,3700000.0
2005-10-07 09:27:00,1.18067,1.18068,1.18057,1.18067,12800000.0
2005-10-07 09:28:00,1.18068,1.18068,1.18041,1.18049,84700000.0
2005-10-07 09:29:00,1.1805,1.18062,1.1805,1.18062,31900000.0
2005-10-07 09:30:00,1.18057,1.18059,1.18049,1.18056,86700002.0
2005-10-07 09:31:00,1.18058,1.18058,1.18051,1.18058,32300000.0
2005-10-07 09:32:00,1.18041,1.18041,1.18037,1.18039,98600001.0
2005-10-07 09:33:00,1.1804,1.1804,1.1804,1.1804,15200000.0
2005-10-07 09:34:00,1.18035,1.18035,1.18035,1.18035,2400000.0
2005-10-07 09:35:00,1.1804,1.18045,1.1804,1.18045,27799999.0
2005-10-07 09:36:00,1.18037,1.18037,1.1803,1.1803,8000000.0
2005-10-07 09:37:00,1.18024,1.18024,1.18012,1.18014,66700000.0
2005-10-07 09:38:00,1.18022,1.18032,1.18021,1.18029,44400000.0
2005-10-07 09:39:00,1.1803,1.1803,1.18019,1.18021,95500000.0
2005-10-07 09:40:00,1.18024,1.18031,1.18024,1.18031,8800000.0
2005-10-07 09:41:00,1.18024,1.18033,1.18024,1.18032,133400001.0
2005-10-07 09:42:00,1.18047,1.18053,1.18041,1.18053,44000001.0
2005-10-07 09:43:00,1.18052,1.18056,1.18048,1.18049,86000001.0
2005-10-07 09:44:00,1.18039,1.18039,1.18025,1.18031,86500001.0
2005-10-07 09:45:00,1.18024,1.18042,1.18018,1.18037,129400001.0
2005-10-07 09:46:00,1.18044,1.18051,1.18044,1.18051,29499999.0
2005-10-07 09:47:00,1.18033,1.18033,1.18008,1.18028,103400001.0
2005-10-07 09:48:00,1.18025,1.18039,1.18021,1.18039,82500000.0
2005-10-07 09:49:00,1.18056,1.18056,1.18056,1.18056,24700000.0
2005-10-07 09:50:00,1.1805,1.1805,1.18039,1.18043,142000000.0
2005-10-07 09:51:00,1.18041,1.18055,1.18031,1.18048,107499998.0
2005-10-07 09:52:00,1.18036,1.18036,1.18013,1.18013,156500002.0
2005-10-07 09:53:00,1.18011,1.18018,1.18003,1.18018,51099999.0
2005-10-07 09:54:00,1.18029,1.18041,1.18029,1.1803,23900000.0
2005-10-07 09:55:00,1.18033,1.18051,1.18032,1.18051,51799999.0
2005-10-07 09:56:00,1.1805,1.1805,1.1805,1.1805,79400002.0
2005-10-07 09:57:00,1.18047,1.18047,1.18019,1.18024,126100001.0
2005-10-07 09:58:00,1.1803,1.1803,1.1803,1.1803,42699999.0
2005-10-07 09:59:00,1.18028,1.1803,1.18022,1.18024,55900000.0
2005-10-07 10:00:00,1.18024,1.18037,1.18024,1.18037,142600000.0
2005-10-07 10:01:00,1.18035,1.1804,1.18035,1.1804,54400002.0
2005-10-07 10:02:00,1.1804,1.18045,1.18033,1.18038,171000001.0
2005-10-07 10:03:00,1.18042,1.18042,1.1801,1.1801,73400000.0
2005-10-07 10:04:00,1.18015,1.18015,1.18002,1.18005,67500000.0
2005-10-07 10:05:00,1.1801,1.1801,1.17998,1.17998,108000000.0
2005-10-07 10:06:00,1.18008,1.18011,1.18,1.18007,31900000.0
2005-10-07 10:07:00,1.17992,1.18,1.17992,1.18,44200002.0
2005-10-07 10:08:00,1.18004,1.18016,1.18004,1.18016,21300000.0
2005-10-07 10:09:00,1.18017,1.18017,1.18012,1.18012,93700000.0
2005-10-07 10:10:00,1.18005,1.1801,1.18005,1.18007,132900003.0
2005-10-07 10:11:00,1.18007,1.18008,1.17995,1.18008,82099999.0
2005-10-07 10:12:00,1.18003,1.18015,1.18003,1.18015,63500000.0
2005-10-07 10:13:00,1.1801,1.18015,1.1801,1.18015,58200000.0
2005-10-07 10:14:00,1.1801,1.18012,1.18005,1.1801,69400000.0
2005-10-07 10:15:00,1.18015,1.18015,1.18,1.18005,133200003.0
2005-10-07 10:16:00,1.18001,1.18002,1.17981,1.17981,145299999.0
2005-10-07 10:17:00,1.17985,1.1799,1.17985,1.17985,119499998.0
2005-10-07 10:18:00,1.17983,1.17985,1.17977,1.17977,80999999.0
2005-10-07 10:19:00,1.17972,1.17973,1.17953,1.17953,136899999.0
2005-10-07 10:20:00,1.17945,1.1797,1.17938,1.1797,116900000.0
2005-10-07 10:21:00,1.17962,1.1797,1.17945,1.1797,49100000.0
2005-10-07 10:22:00,1.17965,1.17975,1.17965,1.1797,129399999.0
2005-10-07 10:23:00,1.17968,1.17968,1.17957,1.17957,32900000.0
2005-10-07 10:24:00,1.17972,1.18007,1.17972,1.18007,159500000.0
2005-10-07 10:25:00,1.18015,1.18035,1.18008,1.18008,117199999.0
2005-10-07 10:26:00,1.18,1.18,1.17995,1.17995,27100000.0
2005-10-07 10:27:00,1.18003,1.18003,1.18,1.18,59899999.0
2005-10-07 10:28:00,1.17995,1.18003,1.1799,1.17995,96900000.0
2005-10-07 10:29:00,1.17995,1.18005,1.17992,1.17997,121000000.0
2005-10-07 10:30:00,1.17995,1.17995,1.17992,1.17992,57500000.0
2005-10-07 10:31:00,1.18002,1.18005,1.18,1.18,20700000.0
2005-10-07 10:32:00,1.18,1.18,1.17992,1.18,71100001.0
2005-10-07 10:33:00,1.18,1.18,1.18,1.18,67900001.0
2005-10-07 10:34:00,1.17997,1.18009,1.17997,1.18006,156300001.0
2005-10-07 10:35:00,1.18002,1.18015,1.18002,1.1801,130200002.0
2005-10-07 10:36:00,1.18015,1.18015,1.18002,1.1801,190000002.0
2005-10-07 10:37:00,1.18005,1.18021,1.18005,1.18021,49900001.0
2005-10-07 10:38:00,1.18023,1.18023,1.18005,1.18008,176999997.0
2005-10-07 10:39:00,1.18012,1.18014,1.18003,1.18008,106600002.0
2005-10-07 10:40:00,1.17998,1.17999,1.17993,1.17993,40400001.0
2005-10-07 10:41:00,1.17988,1.17995,1.17985,1.17985,101699999.0
2005-10-07 10:42:00,1.1799,1.17995,1.17987,1.17995,35000001.0
2005-10-07 10:43:00,1.17995,1.17998,1.17988,1.17998,96899998.0
2005-10-07 10:44:00,1.17985,1.17985,1.17965,1.17971,81099999.0
2005-10-07 10:45:00,1.17977,1.17977,1.17965,1.17968,54300001.0
2005-10-07 10:46:00,1.17966,1.17966,1.17944,1.1795,96199999.0
2005-10-07 10:47:00,1.17945,1.1795,1.17945,1.1795,35200000.0
2005-10-07 10:48:00,1.1795,1.17957,1.17945,1.1795,171399998.0
2005-10-07 10:49:00,1.17956,1.17978,1.17955,1.17967,167700002.0
2005-10-07 10:50:00,1.17966,1.1801,1.17966,1.1801,149799999.0
2005-10-07 10:51:00,1.18007,1.18007,1.17986,1.18003,116100002.0
2005-10-07 10:52:00,1.17998,1.18,1.17992,1.17992,62000002.0
2005-10-07 10:53:00,1.18,1.18,1.17995,1.17995,56700000.0
2005-10-07 10:54:00,1.18,1.18003,1.17991,1.17997,50100000.0
2005-10-07 10:55:00,1.17992,1.17995,1.17985,1.17985,101800000.0
2005-10-07 10:56:00,1.17985,1.17995,1.17985,1.1799,56300000.0
2005-10-07 10:57:00,1.17985,1.17997,1.17983,1.17983,73400000.0
2005-10-07 10:58:00,1.1799,1.17995,1.17982,1.1799,163399998.0
2005-10-07 10:59:00,1.17992,1.17992,1.17982,1.17982,28600000.0
2005-10-07 11:00:00,1.17975,1.17983,1.17963,1.17967,94500000.0
2005-10-07 11:01:00,1.17972,1.17976,1.17965,1.17965,80600000.0
2005-10-07 11:02:00,1.17963,1.17967,1.17962,1.17962,70500000.0
2005-10-07 11:03:00,1.1796,1.17967,1.17952,1.17967,102300000.0
2005-10-07 11:04:00,1.17967,1.17972,1.17959,1.17962,75200000.0
2005-10-07 11:05:00,1.17961,1.17968,1.17961,1.17968,135000001.0
2005-10-07 11:06:00,1.17972,1.17979,1.17972,1.17979,67900000.0
2005-10-07 11:07:00,1.1798,1.1798,1.17972,1.17972,1600000.0
2005-10-07 11:08:00,1.1798,1.17983,1.17975,1.1798,38300000.0
2005-10-07 11:09:00,1.17974,1.17982,1.17973,1.17973,34900000.0
2005-10-07 11:10:00,1.1797,1.17972,1.17965,1.1797,23200000.0
2005-10-07 11:11:00,1.17968,1.17982,1.17964,1.17982,161200000.0
2005-10-07 11:12:00,1.17978,1.1798,1.17967,1.17972,161400002.0
2005-10-07 11:13:00,1.17975,1.17997,1.17975,1.17997,42700001.0
2005-10-07 11:14:00,1.18,1.18023,1.18,1.18012,73500000.0
2005-10-07 11:15:00,1.18015,1.18035,1.18015,1.18035,176100002.0
2005-10-07 11:16:00,1.1804,1.18045,1.18038,1.1804,107400001.0
2005-10-07 11:17:00,1.18037,1.18053,1.18037,1.18053,57800001.0
2005-10-07 11:18:00,1.1806,1.18072,1.1806,1.1807,48200000.0
2005-10-07 11:19:00,1.18078,1.18079,1.18067,1.18067,41200000.0
2005-10-07 11:20:00,1.1807,1.1807,1.18063,1.18063,166000002.0
2005-10-07 11:21:00,1.18053,1.18053,1.18006,1.18006,70500000.0
2005-10-07 11:22:00,1.18017,1.18023,1.18017,1.18023,42700002.0
2005-10-07 11:23:00,1.1803,1.18041,1.18025,1.18025,69899999.0
2005-10-07 11:24:00,1.18009,1.18039,1.18009,1.18032,119699998.0
2005-10-07 11:25:00,1.18027,1.18027,1.17962,1.17963,140499998.0
2005-10-07 11:26:00,1.17956,1.17965,1.17953,1.17965,26300000.0
2005-10-07 11:27:00,1.17963,1.17969,1.17958,1.17968,129200003.0
2005-10-07 11:28:00,1.1797,1.17975,1.17965,1.1797,75600002.0
2005-10-07 11:29:00,1.17961,1.17997,1.17961,1.17996,74100000.0
2005-10-07 11:30:00,1.18012,1.18016,1.18008,1.18011,103499999.0
2005-10-07 11:31:00,1.1801,1.18015,1.18007,1.18015,80600001.0
2005-10-07 11:32:00,1.1801,1.18015,1.18003,1.1801,100099999.0
2005-10-07 11:33:00,1.17998,1.17998,1.17989,1.17994,122200001.0
2005-10-07 11:34:00,1.17988,1.17991,1.17977,1.17977,174200001.0
2005-10-07 11:35:00,1.17979,1.17979,1.17965,1.17965,211500000.0
2005-10-07 11:36:00,1.17967,1.17986,1.17967,1.17975,132300001.0
2005-10-07 11:37:00,1.17975,1.17983,1.17974,1.17976,93300001.0
2005-10-07 11:38:00,1.17986,1.17994,1.17982,1.17994,108399999.0
2005-10-07 11:39:00,1.17988,1.18007,1.17985,1.18007,114399999.0
2005-10-07 11:40:00,1.18009,1.18016,1.18006,1.18012,111500001.0
2005-10-07 11:41:00,1.18015,1.18016,1.18,1.18016,154700001.0
2005-10-07 11:42:00,1.18019,1.18021,1.18005,1.18005,139499997.0
2005-10-07 11:43:00,1.1801,1.18012,1.18003,1.18012,159000002.0
2005-10-07 11:44:00,1.1799,1.1801,1.1799,1.18007,49299998.0
2005-10-07 11:45:00,1.18018,1.18018,1.18015,1.18018,96799998.0
2005-10-07 11:46:00,1.18025,1.18025,1.18015,1.18025,53100001.0
2005-10-07 11:47:00,1.1802,1.1802,1.1802,1.1802,17500001.0
2005-10-07 11:48:00,1.18015,1.1802,1.18015,1.18015,58200000.0
2005-10-07 11:49:00,1.18022,1.18025,1.18015,1.18015,68000000.0
2005-10-07 11:50:00,1.1802,1.18022,1.17991,1.17998,144100000.0
2005-10-07 11:51:00,1.18,1.18008,1.17994,1.17994,53800001.0
2005-10-07 11:52:00,1.18,1.18005,1.17995,1.17998,102799999.0
2005-10-07 11:53:00,1.17993,1.18,1.17986,1.17986,76399999.0
2005-10-07 11:54:00,1.17995,1.17995,1.17985,1.17988,158000002.0
2005-10-07 11:55:00,1.17995,1.17995,1.17982,1.1799,51699999.0
2005-10-07 11:56:00,1.17994,1.18008,1.17994,1.18008,49700001.0
2005-10-07 11:57:00,1.1801,1.18015,1.18005,1.18005,221800003.0
2005-10-07 11:58:00,1.18006,1.18017,1.18006,1.18012,134500002.0
2005-10-07 11:59:00,1.1802,1.18025,1.18017,1.1802,94700001.0
2005-10-07 12:00:00,1.18025,1.18025,1.18015,1.1802,41700000.0
2005-10-07 12:01:00,1.18018,1.18018,1.17998,1.17998,79499999.0
2005-10-07 12:02:00,1.17997,1.18004,1.17997,1.18002,73000000.0
2005-10-07 12:03:00,1.1801,1.18017,1.1801,1.18013,154000004.0
2005-10-07 12:04:00,1.18017,1.18018,1.1801,1.18018,109500002.0
2005-10-07 12:05:00,1.18023,1.18032,1.18021,1.18024,43600000.0
2005-10-07 12:06:00,1.18037,1.1804,1.18033,1.18033,117500002.0
2005-10-07 12:07:00,1.1804,1.1804,1.18035,1.18035,19200000.0
2005-10-07 12:08:00,1.18045,1.18045,1.1803,1.1803,139900001.0
2005-10-07 12:09:00,1.18036,1.18037,1.18016,1.18037,171099999.0
2005-10-07 12:10:00,1.18044,1.18051,1.18044,1.18051,1400000.0
2005-10-07 12:11:00,1.18047,1.18052,1.18021,1.18029,145500000.0
2005-10-07 12:12:00,1.18039,1.18047,1.18026,1.18047,84900000.0
2005-10-07 12:13:00,1.18044,1.18054,1.18041,1.18042,139499997.0
2005-10-07 12:14:00,1.18033,1.18054,1.18033,1.18035,148400002.0
2005-10-07 12:15:00,1.18038,1.18049,1.18028,1.18028,69999999.0
2005-10-07 12:16:00,1.18015,1.18015,1.17979,1.17987,45600000.0
2005-10-07 12:17:00,1.17997,1.17997,1.17962,1.17972,94999999.0
2005-10-07 12:18:00,1.17978,1.17978,1.17965,1.17965,104800000.0
2005-10-07 12:19:00,1.17972,1.17974,1.17955,1.17955,27700000.0
2005-10-07 12:20:00,1.17948,1.1795,1.17941,1.17944,122200002.0
2005-10-07 12:21:00,1.17944,1.17957,1.17933,1.17953,141999999.0
2005-10-07 12:22:00,1.17962,1.17962,1.17955,1.17962,56700000.0
2005-10-07 12:23:00,1.17965,1.17965,1.17955,1.1796,71000001.0
2005-10-07 12:24:00,1.1796,1.1796,1.17955,1.17955,23899999.0
2005-10-07 12:25:00,1.1796,1.1797,1.1796,1.17961,121200000.0
2005-10-07 12:26:00,1.17962,1.17962,1.17938,1.17938,52800000.0
2005-10-07 12:27:00,1.17936,1.17938,1.17927,1.17937,146699996.0
2005-10-07 12:28:00,1.17924,1.17924,1.17908,1.17912,131099999.0
2005-10-07 12:29:00,1.17916,1.17928,1.17916,1.17921,64199999.0
2005-10-07 12:30:00,1.17921,1.17924,1.1791,1.1791,80799999.0
2005-10-07 12:31:00,1.17898,1.17898,1.17875,1.17888,129800003.0
2005-10-07 12:32:00,1.17869,1.17869,1.17845,1.17845,16400000.0
2005-10-07 12:33:00,1.17841,1.17858,1.17837,1.17838,137690001.0
2005-10-07 12:34:00,1.1784,1.17857,1.1784,1.17845,105400001.0
2005-10-07 12:35:00,1.17857,1.17861,1.17844,1.1785,148699999.0
2005-10-07 12:36:00,1.17847,1.17847,1.17845,1.17845,31200000.0
2005-10-07 12:37:00,1.17848,1.17848,1.17839,1.17841,107100000.0
2005-10-07 12:38:00,1.17846,1.17846,1.17846,1.17846,6400000.0
2005-10-07 12:39:00,1.17857,1.1787,1.17847,1.17849,96000001.0
2005-10-07 12:40:00,1.17862,1.17868,1.17849,1.17868,141599998.0
2005-10-07 12:41:00,1.17872,1.17875,1.17846,1.1785,98100001.0
2005-10-07 12:42:00,1.17848,1.17873,1.17843,1.17854,118999998.0
2005-10-07 12:43:00,1.17852,1.17862,1.17852,1.17858,25600000.0
2005-10-07 12:44:00,1.1786,1.17865,1.17853,1.17859,126499998.0
2005-10-07 12:45:00,1.17862,1.1787,1.1784,1.1784,71800000.0
2005-10-07 12:46:00,1.17844,1.17853,1.17844,1.17853,8100000.0
2005-10-07 12:47:00,1.17861,1.17864,1.17853,1.17853,73100001.0
2005-10-07 12:48:00,1.17857,1.17857,1.17838,1.17838,45499999.0
2005-10-07 12:49:00,1.17818,1.17818,1.17804,1.17804,52599998.0
2005-10-07 12:50:00,1.17805,1.1784,1.17805,1.17836,33800000.0
2005-10-07 12:51:00,1.17828,1.17838,1.17822,1.17838,65099998.0
2005-10-07 12:52:00,1.1784,1.17847,1.1784,1.17847,87900000.0
2005-10-07 12:53:00,1.17858,1.17858,1.17855,1.17855,106400000.0
2005-10-07 12:54:00,1.17853,1.17853,1.17847,1.17847,28000000.0
2005-10-07 12:55:00,1.17854,1.17872,1.17854,1.17865,83300001.0
2005-10-07 12:56:00,1.17869,1.17872,1.17858,1.17862,90200003.0
2005-10-07 12:57:00,1.1787,1.17878,1.17858,1.17858,71499999.0
2005-10-07 12:58:00,1.17853,1.17875,1.1785,1.17875,64900000.0
2005-10-07 12:59:00,1.17874,1.17891,1.17866,1.17891,71300001.0
2005-10-07 13:00:00,1.17953,1.18019,1.17834,1.17899,90200001.0
2005-10-07 13:01:00,1.17975,1.18033,1.1796,1.18,37500001.0
2005-10-07 13:02:00,1.18003,1.18047,1.18003,1.18026,65600000.0
2005-10-07 13:03:00,1.1802,1.1803,1.17996,1.17996,69500000.0
2005-10-07 13:04:00,1.17966,1.17966,1.17947,1.17948,87399998.0
2005-10-07 13:05:00,1.17951,1.1796,1.17945,1.17945,116899998.0
2005-10-07 13:06:00,1.17945,1.17945,1.17933,1.17933,20000000.0
2005-10-07 13:07:00,1.17939,1.17946,1.17935,1.17935,149799998.0
2005-10-07 13:08:00,1.17943,1.17954,1.17941,1.17942,82100002.0
2005-10-07 13:09:00,1.17937,1.17943,1.17935,1.17943,53300000.0
2005-10-07 13:10:00,1.17946,1.1798,1.17946,1.1798,85300002.0
2005-10-07 13:11:00,1.17984,1.17984,1.17964,1.17964,54000000.0
2005-10-07 13:12:00,1.17957,1.17957,1.17957,1.17957,3200000.0
2005-10-07 13:13:00,1.17953,1.17954,1.17953,1.17954,38699998.0
2005-10-07 13:14:00,1.17957,1.17972,1.17957,1.17963,68299999.0
2005-10-07 13:15:00,1.17957,1.17979,1.17957,1.17979,109499999.0
2005-10-07 13:16:00,1.17981,1.17985,1.17981,1.17985,70800002.0
2005-10-07 13:17:00,1.18003,1.18011,1.18003,1.18008,79300001.0
2005-10-07 13:18:00,1.18022,1.18025,1.18022,1.18025,44700002.0
2005-10-07 13:19:00,1.1803,1.1803,1.1803,1.1803,57400000.0
2005-10-07 13:20:00,1.18028,1.18035,1.18025,1.1803,53400000.0
2005-10-07 13:21:00,1.18037,1.18043,1.18037,1.18043,57900002.0
2005-10-07 13:22:00,1.18043,1.1806,1.18043,1.18043,46300001.0
2005-10-07 13:23:00,1.18038,1.18038,1.18033,1.18033,34200000.0
2005-10-07 13:24:00,1.1803,1.18035,1.18023,1.18035,113999999.0
2005-10-07 13:25:00,1.18026,1.18026,1.18004,1.18004,72300000.0
2005-10-07 13:26:00,1.17999,1.1801,1.17999,1.1801,25500001.0
2005-10-07 13:27:00,1.18021,1.18028,1.18017,1.18028,82500000.0
2005-10-07 13:28:00,1.1803,1.1803,1.18025,1.18025,4100000.0
2005-10-07 13:29:00,1.1803,1.18035,1.18025,1.18025,134300002.0
2005-10-07 13:30:00,1.18026,1.18026,1.18006,1.1801,110999999.0
2005-10-07 13:31:00,1.17998,1.18018,1.17994,1.17998,116999998.0
2005-10-07 13:32:00,1.17991,1.17998,1.17972,1.17972,117099999.0
2005-10-07 13:33:00,1.1797,1.1797,1.17939,1.17939,118299996.0
2005-10-07 13:34:00,1.17936,1.17936,1.17934,1.17934,1600000.0
2005-10-07 13:35:00,1.17932,1.17935,1.17922,1.17934,142500001.0
2005-10-07 13:36:00,1.17927,1.17927,1.17909,1.17909,94000003.0
2005-10-07 13:37:00,1.179,1.17912,1.17895,1.17902,163900004.0
2005-10-07 13:38:00,1.17901,1.17907,1.179,1.17907,66000000.0
2005-10-07 13:39:00,1.17914,1.17916,1.17914,1.17916,47900000.0
2005-10-07 13:40:00,1.17915,1.17915,1.17905,1.17905,145199998.0
2005-10-07 13:41:00,1.17891,1.17899,1.17877,1.17877,149400003.0
2005-10-07 13:42:00,1.17888,1.17895,1.17881,1.17885,113500000.0
2005-10-07 13:43:00,1.17893,1.17914,1.17888,1.1791,49800001.0
2005-10-07 13:44:00,1.17907,1.17949,1.17889,1.17949,100100002.0
2005-10-07 13:45:00,1.17965,1.17991,1.17965,1.17991,61000000.0
2005-10-07 13:46:00,1.17995,1.18018,1.17995,1.17998,96700001.0
2005-10-07 13:47:00,1.17994,1.17997,1.17992,1.17993,164100001.0
2005-10-07 13:48:00,1.1799,1.1799,1.17985,1.17985,87499997.0
2005-10-07 13:49:00,1.1799,1.1799,1.17985,1.17985,63899999.0
2005-10-07 13:50:00,1.17988,1.17988,1.17978,1.17981,104499999.0
2005-10-07 13:51:00,1.17983,1.17988,1.17983,1.17988,43100001.0
2005-10-07 13:52:00,1.17985,1.17995,1.17985,1.1799,96200001.0
2005-10-07 13:53:00,1.17988,1.17997,1.17981,1.17997,107000000.0
2005-10-07 13:54:00,1.17991,1.17994,1.17991,1.17994,24700000.0
2005-10-07 13:55:00,1.17985,1.17988,1.17985,1.17988,10400000.0
2005-10-07 13:56:00,1.17984,1.17991,1.17981,1.17983,129400000.0
2005-10-07 13:57:00,1.17975,1.17985,1.1796,1.1798,114500001.0
2005-10-07 13:58:00,1.1798,1.1798,1.17975,1.17975,44500000.0
2005-10-07 13:59:00,1.17975,1.17984,1.17973,1.17973,62699998.0
2005-10-07 14:00:00,1.17968,1.17972,1.17968,1.17972,71299999.0
2005-10-07 14:01:00,1.1798,1.17992,1.1798,1.17992,21500001.0
2005-10-07 14:02:00,1.18,1.18005,1.18,1.18005,69500001.0
2005-10-07 14:03:00,1.17993,1.18008,1.17981,1.18008,88400000.0
2005-10-07 14:04:00,1.17992,1.17992,1.17991,1.17991,1600000.0
2005-10-07 14:05:00,1.17979,1.17982,1.17969,1.17973,75799999.0
2005-10-07 14:06:00,1.17965,1.17965,1.1795,1.1795,44199999.0
2005-10-07 14:07:00,1.17955,1.17963,1.17941,1.17963,74700001.0
2005-10-07 14:08:00,1.17972,1.17975,1.17956,1.17975,35599999.0
2005-10-07 14:09:00,1.17977,1.17977,1.17964,1.17971,142800000.0
2005-10-07 14:10:00,1.17976,1.17976,1.1795,1.17975,184900001.0
2005-10-07 14:11:00,1.17968,1.17968,1.17958,1.17962,79000000.0
2005-10-07 14:12:00,1.17955,1.17966,1.17944,1.17966,113099999.0
2005-10-07 14:13:00,1.17963,1.17972,1.17954,1.17964,140600001.0
2005-10-07 14:14:00,1.17966,1.17973,1.17945,1.17945,88000000.0
2005-10-07 14:15:00,1.17934,1.17942,1.17915,1.17915,113499998.0
2005-10-07 14:16:00,1.17919,1.17919,1.179,1.17905,66499999.0
2005-10-07 14:17:00,1.1791,1.17911,1.17899,1.1791,64000002.0
2005-10-07 14:18:00,1.17924,1.17924,1.17907,1.17907,125900002.0
2005-10-07 14:19:00,1.17912,1.17934,1.17907,1.17921,98000000.0
2005-10-07 14:20:00,1.17924,1.17953,1.17924,1.17953,144599999.0
2005-10-07 14:21:00,1.17965,1.17996,1.17965,1.17996,204000003.0
2005-10-07 14:22:00,1.17993,1.18023,1.17993,1.18023,56700000.0
2005-10-07 14:23:00,1.1803,1.18043,1.1802,1.18038,77499998.0
2005-10-07 14:24:00,1.18042,1.18048,1.18026,1.18046,77500002.0
2005-10-07 14:25:00,1.18053,1.18057,1.18053,1.18054,90399999.0
2005-10-07 14:26:00,1.18051,1.18071,1.18045,1.18046,148100001.0
2005-10-07 14:27:00,1.18051,1.18071,1.18047,1.18047,51800000.0
2005-10-07 14:28:00,1.18041,1.18046,1.18009,1.18015,141300001.0
2005-10-07 14:29:00,1.18003,1.18053,1.18003,1.18043,79700000.0
2005-10-07 14:30:00,1.18066,1.18082,1.18066,1.18082,44700001.0
2005-10-07 14:31:00,1.18108,1.18174,1.18093,1.18141,108100002.0
2005-10-07 14:32:00,1.18143,1.18149,1.18109,1.18109,162999998.0
2005-10-07 14:33:00,1.18087,1.18087,1.1796,1.17964,127700000.0
2005-10-07 14:34:00,1.18003,1.18051,1.18003,1.18051,29200000.0
2005-10-07 14:35:00,1.18099,1.18133,1.18099,1.18108,140199998.0
2005-10-07 14:36:00,1.18117,1.18178,1.18117,1.18141,108600002.0
2005-10-07 14:37:00,1.18113,1.18113,1.18105,1.18105,16800000.0
2005-10-07 14:38:00,1.181,1.18191,1.181,1.18191,161900001.0
2005-10-07 14:39:00,1.18196,1.18196,1.18166,1.18166,108399999.0
2005-10-07 14:40:00,1.18176,1.18187,1.18176,1.18187,21200001.0
2005-10-07 14:41:00,1.18205,1.18205,1.18188,1.18198,127800001.0
2005-10-07 14:42:00,1.18182,1.18182,1.18147,1.18152,74400000.0
2005-10-07 14:43:00,1.18151,1.18151,1.18122,1.18125,62000000.0
2005-10-07 14:44:00,1.18102,1.18114,1.18086,1.18086,135000003.0
2005-10-07 14:45:00,1.18096,1.18098,1.18096,1.18098,23999999.0
2005-10-07 14:46:00,1.18109,1.18117,1.18092,1.18101,92400000.0
2005-10-07 14:47:00,1.18087,1.18087,1.18038,1.18044,136400001.0
2005-10-07 14:48:00,1.18053,1.18095,1.18053,1.18095,33600000.0
2005-10-07 14:49:00,1.18089,1.18089,1.18068,1.18068,182900001.0
2005-10-07 14:50:00,1.18066,1.18066,1.18022,1.18022,20100000.0
2005-10-07 14:51:00,1.17998,1.18022,1.17998,1.18022,102799999.0
2005-10-07 14:52:00,1.18045,1.18059,1.18038,1.18038,47100000.0
2005-10-07 14:53:00,1.18052,1.18068,1.18024,1.18063,135499998.0
2005-10-07 14:54:00,1.18071,1.18098,1.18071,1.18084,66100002.0
2005-10-07 14:55:00,1.18093,1.18113,1.18086,1.18113,89599999.0
2005-10-07 14:56:00,1.18112,1.18148,1.18108,1.18148,106899999.0
2005-10-07 14:57:00,1.18145,1.18145,1.18124,1.18127,71399999.0
2005-10-07 14:58:00,1.18129,1.18129,1.18107,1.18107,143499997.0
2005-10-07 14:59:00,1.18122,1.18132,1.18122,1.1813,67900000.0
2005-10-07 15:00:00,1.18126,1.18126,1.18109,1.18109,12700000.0
2005-10-07 15:01:00,1.18103,1.18108,1.18095,1.18095,95300001.0
2005-10-07 15:02:00,1.18083,1.18083,1.18077,1.18077,12400000.0
2005-10-07 15:03:00,1.18067,1.18078,1.18064,1.18064,56900001.0
2005-10-07 15:04:00,1.18062,1.18093,1.18061,1.18093,62200002.0
2005-10-07 15:05:00,1.18103,1.18119,1.18103,1.18112,156100001.0
2005-10-07 15:06:00,1.18108,1.18109,1.18093,1.18093,184999999.0
2005-10-07 15:07:00,1.18078,1.18084,1.18054,1.18054,99499999.0
2005-10-07 15:08:00,1.1805,1.18067,1.1805,1.18062,92999999.0
2005-10-07 15:09:00,1.18061,1.18063,1.1805,1.18061,163400004.0
2005-10-07 15:10:00,1.18064,1.18071,1.18058,1.1806,103100003.0
2005-10-07 15:11:00,1.18072,1.18073,1.18015,1.18051,88200002.0
2005-10-07 15:12:00,1.18065,1.18075,1.18065,1.18066,58800000.0
2005-10-07 15:13:00,1.18057,1.18063,1.18039,1.18056,106800002.0
2005-10-07 15:14:00,1.18048,1.18077,1.18048,1.18065,110200000.0
2005-10-07 15:15:00,1.18078,1.18078,1.1805,1.18064,122199999.0
2005-10-07 15:16:00,1.18079,1.18102,1.18079,1.18098,56499999.0
2005-10-07 15:17:00,1.18115,1.18137,1.18115,1.18137,27900000.0
2005-10-07 15:18:00,1.18133,1.18133,1.18104,1.18104,34100001.0
2005-10-07 15:19:00,1.18091,1.18106,1.18091,1.18097,34399999.0
2005-10-07 15:20:00,1.181,1.18113,1.18098,1.181,107799997.0
2005-10-07 15:21:00,1.18085,1.18095,1.18081,1.18092,172900002.0
2005-10-07 15:22:00,1.18088,1.18091,1.18065,1.18065,117099999.0
2005-10-07 15:23:00,1.18041,1.18058,1.18024,1.18024,109800001.0
2005-10-07 15:24:00,1.18007,1.18026,1.17977,1.17977,207700000.0
2005-10-07 15:25:00,1.17968,1.17996,1.17967,1.17972,196900001.0
2005-10-07 15:26:00,1.17969,1.17976,1.17963,1.17976,73799999.0
2005-10-07 15:27:00,1.17973,1.17973,1.17926,1.17926,101400000.0
2005-10-07 15:28:00,1.17863,1.17878,1.17729,1.17729,100599998.0
2005-10-07 15:29:00,1.17673,1.17673,1.17581,1.17636,90700003.0
2005-10-07 15:30:00,1.17676,1.17723,1.17676,1.1771,63099999.0
2005-10-07 15:31:00,1.17692,1.177,1.17668,1.177,69100000.0
2005-10-07 15:32:00,1.17718,1.1775,1.17718,1.1775,98399999.0
2005-10-07 15:33:00,1.17753,1.17753,1.17728,1.17728,90800001.0
2005-10-07 15:34:00,1.17736,1.17736,1.17713,1.17719,103899998.0
2005-10-07 15:35:00,1.17723,1.17736,1.17723,1.17724,130600003.0
2005-10-07 15:36:00,1.17724,1.17781,1.17724,1.17753,138100000.0
2005-10-07 15:37:00,1.17758,1.1778,1.17758,1.17767,140099999.0
2005-10-07 15:38:00,1.17758,1.1776,1.17751,1.1776,120200001.0
2005-10-07 15:39:00,1.17756,1.17756,1.17715,1.17744,192599998.0
2005-10-07 15:40:00,1.17738,1.17739,1.17723,1.17739,101300002.0
2005-10-07 15:41:00,1.17747,1.17765,1.17744,1.17744,117299998.0
2005-10-07 15:42:00,1.17733,1.17743,1.17729,1.17741,56000002.0
2005-10-07 15:43:00,1.17752,1.17757,1.17741,1.17749,208500000.0
2005-10-07 15:44:00,1.17742,1.17742,1.17738,1.17738,6100000.0
2005-10-07 15:45:00,1.17739,1.17752,1.17735,1.17752,44600000.0
2005-10-07 15:46:00,1.17731,1.17731,1.17706,1.17728,56900000.0
2005-10-07 15:47:00,1.17729,1.17736,1.17723,1.17723,65600000.0
2005-10-07 15:48:00,1.17712,1.17712,1.17665,1.17665,36500000.0
2005-10-07 15:49:00,1.17662,1.17662,1.1763,1.17643,87100002.0
2005-10-07 15:50:00,1.17657,1.17676,1.17657,1.17664,35200000.0
2005-10-07 15:51:00,1.1766,1.17666,1.17659,1.1766,57000001.0
2005-10-07 15:52:00,1.17651,1.17651,1.1763,1.1763,95400000.0
2005-10-07 15:53:00,1.17626,1.17626,1.17614,1.17614,21099999.0
2005-10-07 15:54:00,1.17619,1.17638,1.17619,1.17626,67200000.0
2005-10-07 15:55:00,1.17632,1.17643,1.17632,1.17643,33100001.0
2005-10-07 15:56:00,1.17647,1.17647,1.17643,1.17647,72000000.0
2005-10-07 15:57:00,1.17653,1.17674,1.17653,1.17671,66300000.0
2005-10-07 15:58:00,1.17677,1.17677,1.17665,1.1767,101500000.0
2005-10-07 15:59:00,1.1769,1.17739,1.1769,1.17739,67100000.0
2005-10-07 16:00:00,1.17739,1.17758,1.17737,1.1774,129800004.0
2005-10-07 16:01:00,1.1772,1.1772,1.1768,1.17688,102300001.0
2005-10-07 16:02:00,1.17697,1.17703,1.17697,1.17703,52800000.0
2005-10-07 16:03:00,1.177,1.177,1.1768,1.17688,132699999.0
2005-10-07 16:04:00,1.17689,1.17718,1.17689,1.17717,73999999.0
2005-10-07 16:05:00,1.1773,1.17759,1.17716,1.17747,75999999.0
2005-10-07 16:06:00,1.17748,1.17756,1.17739,1.17756,62700000.0
2005-10-07 16:07:00,1.1776,1.1776,1.17744,1.17744,104100001.0
2005-10-07 16:08:00,1.17744,1.17753,1.17741,1.17753,169399999.0
2005-10-07 16:09:00,1.17757,1.17772,1.17757,1.17772,19300000.0
2005-10-07 16:10:00,1.17783,1.17783,1.17765,1.17765,75400001.0
2005-10-07 16:11:00,1.17774,1.17787,1.17774,1.17787,77000002.0
2005-10-07 16:12:00,1.17776,1.17776,1.17765,1.17765,62499998.0
2005-10-07 16:13:00,1.17767,1.17774,1.17767,1.17774,43200000.0
2005-10-07 16:14:00,1.17765,1.17775,1.17762,1.17762,57300001.0
2005-10-07 16:15:00,1.17775,1.17779,1.17768,1.17777,135800000.0
2005-10-07 16:16:00,1.1777,1.17771,1.17765,1.17769,44500000.0
2005-10-07 16:17:00,1.17765,1.1777,1.17765,1.17765,101800000.0
2005-10-07 16:18:00,1.17768,1.17772,1.17759,1.17772,61900000.0
2005-10-07 16:19:00,1.17773,1.17773,1.17754,1.17759,70900000.0
2005-10-07 16:20:00,1.17755,1.17765,1.17755,1.17765,129300004.0
2005-10-07 16:21:00,1.1776,1.17775,1.17758,1.17775,165000000.0
2005-10-07 16:22:00,1.17778,1.17784,1.17774,1.17774,178300001.0
2005-10-07 16:23:00,1.1779,1.17796,1.1778,1.1778,126000001.0
2005-10-07 16:24:00,1.17776,1.17776,1.17734,1.17734,86700001.0
2005-10-07 16:25:00,1.17728,1.17734,1.17726,1.1773,53600000.0
2005-10-07 16:26:00,1.17729,1.17752,1.17729,1.17742,193899997.0
2005-10-07 16:27:00,1.17744,1.17762,1.17744,1.17757,38500000.0
2005-10-07 16:28:00,1.17739,1.17739,1.17731,1.17731,32600001.0
2005-10-07 16:29:00,1.17708,1.17708,1.17677,1.17686,78800001.0
2005-10-07 16:30:00,1.17677,1.17683,1.17628,1.17634,139300000.0
2005-10-07 16:31:00,1.17645,1.17666,1.17645,1.17651,82500001.0
2005-10-07 16:32:00,1.17643,1.17643,1.17607,1.17618,174500000.0
2005-10-07 16:33:00,1.17609,1.17613,1.17561,1.17561,86200000.0
2005-10-07 16:34:00,1.17545,1.17546,1.17505,1.17505,138400001.0
2005-10-07 16:35:00,1.17521,1.17561,1.17511,1.17561,104500000.0
2005-10-07 16:36:00,1.17579,1.1759,1.17565,1.17565,75000000.0
2005-10-07 16:37:00,1.17552,1.17572,1.17551,1.17551,102800002.0
2005-10-07 16:38:00,1.17544,1.17544,1.1751,1.17511,171800002.0
2005-10-07 16:39:00,1.17506,1.17506,1.17468,1.17468,77200001.0
2005-10-07 16:40:00,1.17441,1.17461,1.17433,1.17455,47200001.0
2005-10-07 16:41:00,1.17452,1.17492,1.17452,1.17492,43300001.0
2005-10-07 16:42:00,1.1751,1.1753,1.1751,1.17512,93099999.0
2005-10-07 16:43:00,1.17517,1.17553,1.17517,1.17549,85799999.0
2005-10-07 16:44:00,1.17545,1.17545,1.17508,1.17508,137000002.0
2005-10-07 16:45:00,1.17497,1.17497,1.17469,1.17477,103700002.0
2005-10-07 16:46:00,1.17465,1.17481,1.17456,1.17481,79200002.0
2005-10-07 16:47:00,1.17473,1.17473,1.17458,1.17458,61400002.0
2005-10-07 16:48:00,1.17447,1.17453,1.17437,1.17443,79900001.0
2005-10-07 16:49:00,1.17436,1.17449,1.17419,1.1742,216000001.0
2005-10-07 16:50:00,1.17405,1.17405,1.17367,1.17368,228200001.0
2005-10-07 16:51:00,1.17373,1.17373,1.1735,1.1735,33500000.0
2005-10-07 16:52:00,1.17345,1.17365,1.17345,1.17361,77500000.0
2005-10-07 16:53:00,1.17341,1.17341,1.1732,1.1732,17400000.0
2005-10-07 16:54:00,1.1733,1.17338,1.1733,1.17338,3200000.0
2005-10-07 16:55:00,1.17365,1.1737,1.17365,1.1737,24000000.0
2005-10-07 16:56:00,1.1738,1.1738,1.17356,1.17364,109800001.0
2005-10-07 16:57:00,1.1736,1.17371,1.17346,1.17346,114599999.0
2005-10-07 16:58:00,1.17331,1.17358,1.17326,1.17337,144200000.0
2005-10-07 16:59:00,1.17315,1.17316,1.173,1.17316,124700001.0
2005-10-07 17:00:00,1.17334,1.17375,1.17334,1.17348,126300004.0
2005-10-07 17:01:00,1.1734,1.17351,1.17337,1.17337,145700001.0
2005-10-07 17:02:00,1.17342,1.17342,1.1731,1.1731,63100000.0
2005-10-07 17:03:00,1.17321,1.17333,1.17321,1.1733,79300000.0
2005-10-07 17:04:00,1.17327,1.17337,1.1732,1.17336,118199999.0
2005-10-07 17:05:00,1.17329,1.17329,1.17314,1.1732,121100000.0
2005-10-07 17:06:00,1.17327,1.17343,1.17327,1.17341,42400001.0
2005-10-07 17:07:00,1.17353,1.17353,1.17337,1.17348,79700001.0
2005-10-07 17:08:00,1.17345,1.1735,1.17339,1.1734,76599999.0
2005-10-07 17:09:00,1.17348,1.17355,1.17327,1.17327,102999998.0
2005-10-07 17:10:00,1.17311,1.17311,1.17286,1.17296,51900000.0
2005-10-07 17:11:00,1.1729,1.17303,1.1729,1.17303,24300000.0
2005-10-07 17:12:00,1.17308,1.17318,1.17308,1.17318,46200000.0
2005-10-07 17:13:00,1.1732,1.17342,1.1732,1.17329,51100000.0
2005-10-07 17:14:00,1.17332,1.17357,1.17332,1.17357,52999999.0
2005-10-07 17:15:00,1.17348,1.17348,1.17317,1.17317,61099999.0
2005-10-07 17:16:00,1.17312,1.17332,1.17312,1.17332,19200000.0
2005-10-07 17:17:00,1.17347,1.17347,1.17327,1.17327,115600001.0
2005-10-07 17:18:00,1.17344,1.17344,1.17341,1.17341,36800000.0
2005-10-07 17:19:00,1.17345,1.17369,1.17345,1.17369,47300000.0
2005-10-07 17:20:00,1.17377,1.17388,1.17377,1.17384,71900000.0
2005-10-07 17:21:00,1.17383,1.17387,1.17383,1.17387,5800000.0
2005-10-07 17:22:00,1.17386,1.17386,1.17367,1.17379,145900005.0
2005-10-07 17:23:00,1.1739,1.17393,1.17388,1.17393,53600000.0
2005-10-07 17:24:00,1.17398,1.17398,1.17398,1.17398,5600000.0
2005-10-07 17:25:00,1.17398,1.17443,1.17396,1.17443,54800002.0
2005-10-07 17:26:00,1.17461,1.17467,1.17449,1.17464,180600002.0
2005-10-07 17:27:00,1.17456,1.17456,1.17431,1.17442,16900000.0
2005-10-07 17:28:00,1.17422,1.17422,1.17381,1.17391,103200000.0
2005-10-07 17:29:00,1.17393,1.1741,1.17393,1.17401,58500002.0
2005-10-07 17:30:00,1.17402,1.17412,1.17402,1.17402,52599999.0
2005-10-07 17:31:00,1.17386,1.17386,1.17334,1.17334,21600000.0
2005-10-07 17:32:00,1.17322,1.17325,1.173,1.173,86100000.0
2005-10-07 17:33:00,1.17297,1.17311,1.17297,1.17307,113400002.0
2005-10-07 17:34:00,1.17309,1.17335,1.17309,1.17335,49699999.0
2005-10-07 17:35:00,1.17338,1.17374,1.17338,1.17349,38200000.0
2005-10-07 17:36:00,1.17352,1.17359,1.17337,1.17337,33299999.0
2005-10-07 17:37:00,1.17338,1.17354,1.17338,1.17354,47000001.0
2005-10-07 17:38:00,1.17374,1.17399,1.17374,1.17386,200600003.0
2005-10-07 17:39:00,1.17392,1.17408,1.17391,1.17408,164200000.0
2005-10-07 17:40:00,1.17408,1.17436,1.17408,1.17436,102300000.0
2005-10-07 17:41:00,1.17433,1.17443,1.17416,1.17443,142000002.0
2005-10-07 17:42:00,1.17446,1.1747,1.17446,1.17464,115200000.0
2005-10-07 17:43:00,1.17465,1.17479,1.17465,1.17475,135900001.0
2005-10-07 17:44:00,1.1747,1.175,1.1747,1.175,64799999.0
2005-10-07 17:45:00,1.17504,1.17512,1.17494,1.17509,177700002.0
2005-10-07 17:46:00,1.175,1.175,1.17469,1.17469,104000000.0
2005-10-07 17:47:00,1.1747,1.17475,1.1743,1.1743,91800002.0
2005-10-07 17:48:00,1.1743,1.17448,1.17419,1.17448,99800000.0
2005-10-07 17:49:00,1.17455,1.17471,1.17455,1.17461,32500000.0
2005-10-07 17:50:00,1.17467,1.1747,1.17442,1.17442,133300001.0
2005-10-07 17:51:00,1.17442,1.17445,1.17424,1.17424,73300000.0
2005-10-07 17:52:00,1.17402,1.17417,1.174,1.17412,117599998.0
2005-10-07 17:53:00,1.17405,1.17414,1.17404,1.17412,36500000.0
2005-10-07 17:54:00,1.17418,1.17421,1.17401,1.17409,112890003.0
2005-10-07 17:55:00,1.17403,1.17415,1.17391,1.17415,42900000.0
2005-10-07 17:56:00,1.1743,1.17457,1.1743,1.17456,63400000.0
2005-10-07 17:57:00,1.17459,1.17478,1.17459,1.17462,104099999.0
2005-10-07 17:58:00,1.1746,1.17465,1.17455,1.1746,131899997.0
2005-10-07 17:59:00,1.1745,1.17453,1.17445,1.17449,120300003.0
2005-10-07 18:00:00,1.17446,1.17449,1.17446,1.17449,7600000.0
2005-10-07 18:01:00,1.17434,1.17448,1.17434,1.17446,502190005.0
2005-10-07 18:02:00,1.17452,1.17452,1.17436,1.17438,706399998.0
2005-10-07 18:03:00,1.17439,1.17458,1.17439,1.17453,769600003.0
2005-10-07 18:04:00,1.17462,1.17487,1.17457,1.17458,834499993.0
2005-10-07 18:05:00,1.17461,1.17472,1.17455,1.17469,756400000.0
2005-10-07 18:06:00,1.17468,1.17468,1.17455,1.17462,717000004.0
2005-10-07 18:07:00,1.17458,1.17459,1.17442,1.17443,1114499996.0
2005-10-07 18:08:00,1.17443,1.17472,1.17433,1.17456,1134899997.0
2005-10-07 18:09:00,1.17462,1.17476,1.17457,1.17465,431690001.0
2005-10-07 18:10:00,1.17473,1.17493,1.17473,1.17485,640700002.0
2005-10-07 18:11:00,1.17497,1.17501,1.17475,1.17493,822700005.0
2005-10-07 18:12:00,1.17472,1.17472,1.17429,1.1745,129400000.0
2005-10-07 18:13:00,1.17463,1.1749,1.17462,1.1749,461499997.0
2005-10-07 18:14:00,1.17492,1.17492,1.17467,1.17478,558199997.0
2005-10-07 18:15:00,1.17477,1.17491,1.17474,1.17483,708400004.0
2005-10-07 18:16:00,1.17492,1.17506,1.17492,1.17506,396100000.0
2005-10-07 18:17:00,1.1751,1.17528,1.175,1.17518,928600008.0
2005-10-07 18:18:00,1.17515,1.17517,1.17493,1.17495,532100000.0
2005-10-07 18:19:00,1.17498,1.17505,1.17493,1.17501,147800004.0
2005-10-07 18:20:00,1.17505,1.17505,1.1749,1.17495,786700006.0
2005-10-07 18:21:00,1.175,1.17503,1.17495,1.17495,173000002.0
2005-10-07 18:22:00,1.175,1.17508,1.175,1.17505,153700000.0
2005-10-07 18:23:00,1.17503,1.17504,1.17482,1.17482,385300003.0
2005-10-07 18:24:00,1.17478,1.17478,1.17454,1.17466,666000005.0
2005-10-07 18:25:00,1.17463,1.17464,1.1745,1.17455,529599999.0
2005-10-07 18:26:00,1.17448,1.17448,1.17432,1.17442,902500001.0
2005-10-07 18:27:00,1.17452,1.17466,1.17452,1.17466,543800000.0
2005-10-07 18:28:00,1.17466,1.17466,1.17452,1.17453,437600001.0
2005-10-07 18:29:00,1.17449,1.17456,1.17442,1.17442,275200000.0
2005-10-07 18:30:00,1.17435,1.17435,1.1741,1.17422,912799997.0
2005-10-07 18:31:00,1.17422,1.1744,1.17422,1.17436,512900003.0
2005-10-07 18:32:00,1.17439,1.17453,1.17435,1.17442,332500000.0
2005-10-07 18:33:00,1.1744,1.17448,1.17435,1.17443,457299999.0
2005-10-07 18:34:00,1.17443,1.17454,1.17441,1.17454,305900000.0
2005-10-07 18:35:00,1.17451,1.17451,1.17428,1.17438,401200002.0
2005-10-07 18:36:00,1.17442,1.17453,1.17441,1.17443,371300001.0
2005-10-07 18:37:00,1.17443,1.1745,1.17443,1.17443,118300001.0
2005-10-07 18:38:00,1.17453,1.1747,1.17453,1.1747,244299999.0
2005-10-07 18:39:00,1.17484,1.17497,1.17484,1.1749,194499999.0
2005-10-07 18:40:00,1.17493,1.1751,1.17493,1.17503,704300005.0
2005-10-07 18:41:00,1.175,1.17508,1.17495,1.17495,179299999.0
2005-10-07 18:42:00,1.17496,1.17509,1.1749,1.17505,396800006.0
2005-10-07 18:43:00,1.17508,1.17515,1.17505,1.17505,539799998.0
2005-10-07 18:44:00,1.17512,1.1752,1.1751,1.17518,206300002.0
2005-10-07 18:45:00,1.17532,1.1755,1.1753,1.17544,414299995.0
2005-10-07 18:46:00,1.1755,1.17555,1.17545,1.1755,296590002.0
2005-10-07 18:47:00,1.17546,1.17546,1.17544,1.17544,20100001.0
2005-10-07 18:48:00,1.1754,1.17545,1.1754,1.17545,127600002.0
2005-10-07 18:49:00,1.1754,1.1754,1.17522,1.17522,86399999.0
2005-10-07 18:50:00,1.17513,1.17519,1.17505,1.1751,130999997.0
2005-10-07 18:51:00,1.175,1.17505,1.175,1.175,114100000.0
2005-10-07 18:52:00,1.17496,1.17496,1.17471,1.17473,160200001.0
2005-10-07 18:53:00,1.17472,1.17475,1.17449,1.17449,399300000.0
2005-10-07 18:54:00,1.17445,1.17445,1.1744,1.17445,192100001.0
2005-10-07 18:55:00,1.17445,1.17449,1.17438,1.17438,450000001.0
2005-10-07 18:56:00,1.17438,1.17438,1.17419,1.17419,297199998.0
2005-10-07 18:57:00,1.17417,1.17417,1.17395,1.17412,356599997.0
2005-10-07 18:58:00,1.17414,1.17414,1.17398,1.17398,138099998.0
2005-10-07 18:59:00,1.17403,1.17443,1.17403,1.17439,588299999.0
2005-10-07 19:00:00,1.17441,1.17441,1.17415,1.17415,421000003.0
2005-10-07 19:01:00,1.17403,1.17405,1.17395,1.17395,101400001.0
2005-10-07 19:02:00,1.1739,1.17394,1.17381,1.1739,259000004.0
2005-10-07 19:03:00,1.1739,1.174,1.17385,1.17385,302599999.0
2005-10-07 19:04:00,1.17392,1.17407,1.17385,1.17395,145200000.0
2005-10-07 19:05:00,1.17397,1.17408,1.17397,1.17405,213700001.0
2005-10-07 19:06:00,1.1741,1.17415,1.17402,1.17407,404300003.0
2005-10-07 19:07:00,1.17411,1.17424,1.17411,1.17424,107100000.0
2005-10-07 19:08:00,1.1742,1.1742,1.17398,1.17419,595199999.0
2005-10-07 19:09:00,1.17424,1.17446,1.17424,1.17434,563900004.0
2005-10-07 19:10:00,1.17448,1.17448,1.17438,1.17438,186700004.0
2005-10-07 19:11:00,1.17433,1.17436,1.17423,1.17429,305799998.0
2005-10-07 19:12:00,1.17427,1.1744,1.17421,1.17439,233399999.0
2005-10-07 19:13:00,1.17442,1.17448,1.17436,1.17436,136300003.0
2005-10-07 19:14:00,1.17433,1.17448,1.17433,1.17445,389299995.0
2005-10-07 19:15:00,1.17442,1.17448,1.17439,1.17442,469600007.0
2005-10-07 19:16:00,1.1744,1.17443,1.17437,1.1744,275199999.0
2005-10-07 19:17:00,1.17443,1.17445,1.17435,1.17443,273900003.0
2005-10-07 19:18:00,1.17443,1.17445,1.17433,1.17438,491400001.0
2005-10-07 19:19:00,1.17433,1.17443,1.17433,1.1744,102399999.0
2005-10-07 19:20:00,1.1744,1.1744,1.17435,1.17435,213200002.0
2005-10-07 19:21:00,1.1744,1.1744,1.17437,1.17438,184900002.0
2005-10-07 19:22:00,1.17442,1.17448,1.1744,1.17447,208100003.0
2005-10-07 19:23:00,1.17451,1.17456,1.17451,1.17456,18300000.0
2005-10-07 19:24:00,1.17473,1.17473,1.17443,1.17448,131300001.0
2005-10-07 19:25:00,1.1745,1.1745,1.1745,1.1745,120200000.0
2005-10-07 19:26:00,1.17446,1.17446,1.17439,1.17439,53500000.0
2005-10-07 19:27:00,1.17442,1.17452,1.17429,1.17429,365099998.0
2005-10-07 19:28:00,1.17428,1.17428,1.17413,1.17413,213100001.0
2005-10-07 19:29:00,1.1741,1.1741,1.17405,1.1741,50300000.0
2005-10-07 19:30:00,1.17415,1.17415,1.17405,1.1741,90300000.0
2005-10-07 19:31:00,1.17413,1.17427,1.17413,1.17427,56699999.0
2005-10-07 19:32:00,1.17435,1.17435,1.17435,1.17435,7900000.0
2005-10-07 19:33:00,1.17425,1.1743,1.17425,1.17425,371500001.0
2005-10-07 19:34:00,1.17427,1.17436,1.17427,1.17432,12300000.0
2005-10-07 19:35:00,1.17433,1.17436,1.1743,1.17432,93700003.0
2005-10-07 19:36:00,1.17433,1.17443,1.17429,1.17431,163699997.0
2005-10-07 19:37:00,1.17443,1.17443,1.17423,1.17437,415099997.0
2005-10-07 19:38:00,1.17442,1.17455,1.17437,1.17443,142000002.0
2005-10-07 19:39:00,1.1745,1.17495,1.1745,1.1747,405999998.0
2005-10-07 19:40:00,1.17475,1.17483,1.17467,1.17483,274100000.0
2005-10-07 19:41:00,1.17482,1.17489,1.17482,1.17489,261399999.0
2005-10-07 19:42:00,1.17491,1.17502,1.17491,1.175,157900001.0
2005-10-07 19:43:00,1.17512,1.17518,1.1751,1.17518,149300000.0
2005-10-07 19:44:00,1.17526,1.17526,1.17494,1.17494,46300000.0
2005-10-07 19:45:00,1.1749,1.1749,1.17485,1.17485,110100001.0
2005-10-07 19:46:00,1.17491,1.17497,1.17491,1.17497,95400001.0
2005-10-07 19:47:00,1.17496,1.17515,1.17496,1.17515,103900002.0
2005-10-07 19:48:00,1.17516,1.17516,1.17514,1.17514,36600000.0
2005-10-07 19:49:00,1.17518,1.17523,1.17514,1.17518,333100005.0
2005-10-07 19:50:00,1.1752,1.1752,1.17515,1.1752,108100001.0
2005-10-07 19:51:00,1.17521,1.17526,1.17521,1.17526,71600000.0
2005-10-07 19:52:00,1.17526,1.17526,1.17512,1.17516,92499999.0
2005-10-07 19:53:00,1.1752,1.17528,1.1752,1.1752,151599999.0
2005-10-07 19:54:00,1.1752,1.1752,1.1752,1.1752,48899998.0
2005-10-07 19:55:00,1.17528,1.17528,1.1751,1.1751,102400000.0
2005-10-07 19:56:00,1.17518,1.17518,1.17451,1.17451,269500002.0
2005-10-07 19:57:00,1.17445,1.1745,1.17445,1.1745,233900000.0
2005-10-07 19:58:00,1.17453,1.17461,1.17453,1.1746,115500000.0
2005-10-07 19:59:00,1.17455,1.17455,1.17444,1.17446,129300001.0
2005-10-07 20:00:00,1.1745,1.17458,1.1745,1.17458,80499998.0
2005-10-07 20:01:00,1.17451,1.17455,1.17445,1.17445,83200000.0
2005-10-07 20:02:00,1.17447,1.17464,1.17447,1.17461,100300001.0
2005-10-07 20:03:00,1.17465,1.17465,1.17446,1.17455,571000008.0
2005-10-07 20:04:00,1.17465,1.17465,1.17458,1.17458,164900001.0
2005-10-07 20:05:00,1.17458,1.17468,1.17453,1.17455,44600000.0
2005-10-07 20:06:00,1.17459,1.17467,1.17453,1.17467,185500000.0
2005-10-07 20:07:00,1.17472,1.17488,1.17472,1.17488,202300001.0
2005-10-07 20:08:00,1.17489,1.17492,1.17478,1.17478,390399996.0
2005-10-07 20:09:00,1.17467,1.17471,1.17455,1.17455,358600001.0
2005-10-07 20:10:00,1.1745,1.17453,1.17445,1.1745,88699999.0
2005-10-07 20:11:00,1.1745,1.1745,1.1745,1.1745,232600000.0
2005-10-07 20:12:00,1.17448,1.17454,1.17441,1.17442,687400006.0
2005-10-07 20:13:00,1.17445,1.17448,1.17443,1.17448,152700001.0
2005-10-07 20:14:00,1.1745,1.17478,1.1745,1.17478,165899999.0
2005-10-07 20:15:00,1.17482,1.17482,1.17463,1.17463,679099998.0
2005-10-07 20:16:00,1.1746,1.17465,1.17455,1.17457,840300004.0
2005-10-07 20:17:00,1.17457,1.17468,1.17453,1.17465,204600001.0
2005-10-07 20:18:00,1.17475,1.17478,1.17455,1.17472,45900000.0
2005-10-07 20:19:00,1.17458,1.17463,1.17455,1.17463,74300002.0
2005-10-07 20:20:00,1.17457,1.17457,1.17423,1.17423,298500000.0
2005-10-07 20:21:00,1.17423,1.1744,1.1742,1.1742,374100001.0
2005-10-07 20:22:00,1.17425,1.17433,1.17417,1.17433,307400000.0
2005-10-07 20:23:00,1.17432,1.17435,1.17422,1.17428,705599999.0
2005-10-07 20:24:00,1.1743,1.17434,1.17414,1.17433,327600000.0
2005-10-07 20:25:00,1.17438,1.17438,1.17426,1.17433,166200000.0
2005-10-07 20:26:00,1.17437,1.17445,1.17437,1.17442,219399997.0
2005-10-07 20:27:00,1.17442,1.17445,1.17435,1.17435,235300000.0
2005-10-07 20:28:00,1.1744,1.17445,1.17435,1.1744,704000010.0
2005-10-07 20:29:00,1.17433,1.17435,1.17425,1.17427,565100002.0
2005-10-07 20:30:00,1.17423,1.1743,1.17423,1.1743,189199998.0
2005-10-07 20:31:00,1.17435,1.17435,1.17425,1.17425,554000002.0
2005-10-07 20:32:00,1.17423,1.17438,1.17423,1.17438,343900002.0
2005-10-07 20:33:00,1.17433,1.17444,1.17429,1.17429,290300001.0
2005-10-07 20:34:00,1.17425,1.17433,1.17425,1.17433,149500000.0
2005-10-07 20:35:00,1.17435,1.17435,1.17428,1.1743,146500000.0
2005-10-07 20:36:00,1.1743,1.17433,1.1742,1.1743,503690008.0
2005-10-07 20:37:00,1.1743,1.1743,1.17423,1.17425,283200002.0
2005-10-07 20:38:00,1.17425,1.1743,1.17423,1.1743,234400001.0
2005-10-07 20:39:00,1.1743,1.17435,1.17425,1.17435,404799998.0
2005-10-07 20:40:00,1.17435,1.17437,1.17423,1.17425,355500001.0
2005-10-07 20:41:00,1.1743,1.1743,1.17422,1.1743,588700003.0
2005-10-07 20:42:00,1.1743,1.1743,1.17425,1.17427,326400000.0
2005-10-07 20:43:00,1.17427,1.17433,1.17423,1.17428,153500002.0
2005-10-07 20:44:00,1.1743,1.17438,1.17423,1.17435,109900000.0
2005-10-07 20:45:00,1.17437,1.17442,1.17433,1.17433,216100001.0
2005-10-07 20:46:00,1.17435,1.17445,1.17435,1.17445,172300000.0
2005-10-07 20:47:00,1.17445,1.17445,1.1744,1.17443,162800001.0
2005-10-07 20:48:00,1.17445,1.17445,1.1744,1.17445,64099999.0
2005-10-07 20:49:00,1.17445,1.17448,1.17435,1.17445,477100004.0
2005-10-07 20:50:00,1.1744,1.1744,1.1744,1.1744,208600000.0
2005-10-07 20:51:00,1.17445,1.17451,1.17439,1.17451,178600003.0
2005-10-07 20:52:00,1.17455,1.17455,1.17455,1.17455,41600001.0
2005-10-07 20:53:00,1.1745,1.17455,1.17445,1.17445,320600001.0
2005-10-07 20:54:00,1.17458,1.17479,1.17458,1.17467,424799998.0
2005-10-07 20:55:00,1.17478,1.17498,1.17478,1.17498,174099999.0
2005-10-07 20:56:00,1.17498,1.17498,1.17489,1.17494,384200003.0
2005-10-07 20:57:00,1.17488,1.17492,1.17485,1.17492,404999998.0
2005-10-07 20:58:00,1.17493,1.17504,1.17493,1.17501,326600001.0
2005-10-07 20:59:00,1.17496,1.17508,1.17496,1.17498,206900001.0
2005-10-07 21:00:00,1.17494,1.17497,1.17479,1.1749,889199999.0
2005-10-07 21:01:00,1.17494,1.17509,1.17494,1.17507,422000002.0
2005-10-07 21:02:00,1.17527,1.17623,1.17527,1.17606,108999999.0
2005-10-07 21:03:00,1.17609,1.17609,1.1755,1.17565,698899997.0
2005-10-07 21:04:00,1.17568,1.17583,1.17564,1.17583,760299999.0
2005-10-07 21:05:00,1.17585,1.1759,1.17567,1.17571,745999998.0
2005-10-07 21:06:00,1.17575,1.17575,1.17558,1.17565,77400000.0
2005-10-07 21:07:00,1.1757,1.17575,1.1756,1.17563,671400009.0
2005-10-07 21:08:00,1.1756,1.17572,1.1756,1.17569,181000002.0
2005-10-07 21:09:00,1.17543,1.17543,1.1751,1.17523,139399999.0
2005-10-07 21:10:00,1.17512,1.17512,1.17494,1.17507,350190001.0
2005-10-07 21:11:00,1.17512,1.17519,1.17505,1.17505,446200001.0
2005-10-07 21:12:00,1.1751,1.17512,1.17505,1.17507,494500000.0
2005-10-07 21:13:00,1.17507,1.17507,1.17492,1.17493,434200004.0
2005-10-07 21:14:00,1.17495,1.17495,1.17479,1.17485,225999998.0
2005-10-07 21:15:00,1.17485,1.1749,1.17485,1.17487,91000001.0
2005-10-07 21:16:00,1.17483,1.17494,1.17483,1.17488,216300000.0
2005-10-07 21:17:00,1.17495,1.17495,1.1749,1.17495,53900000.0
2005-10-07 21:18:00,1.175,1.17505,1.17495,1.175,104500001.0
2005-10-07 21:19:00,1.17495,1.175,1.17495,1.17495,244300003.0
2005-10-07 21:20:00,1.17502,1.17517,1.17502,1.17517,15900000.0
2005-10-07 21:21:00,1.17532,1.17538,1.17532,1.17538,43899998.0
2005-10-07 21:22:00,1.17545,1.17545,1.17545,1.17545,91500000.0
2005-10-07 21:23:00,1.17548,1.17562,1.17548,1.17562,38300002.0
2005-10-07 21:24:00,1.17543,1.17543,1.17519,1.17519,32600000.0
2005-10-07 21:25:00,1.17515,1.17515,1.17503,1.17503,38799999.0
2005-10-07 21:26:00,1.17501,1.17508,1.17501,1.17501,108299999.0
2005-10-07 21:27:00,1.175,1.175,1.17497,1.175,212499998.0
2005-10-07 21:28:00,1.175,1.17511,1.17496,1.175,322300004.0
2005-10-07 21:29:00,1.175,1.175,1.17495,1.17495,192900004.0
2005-10-07 21:30:00,1.175,1.175,1.17495,1.175,80800003.0
2005-10-07 21:31:00,1.175,1.175,1.175,1.175,51500000.0
2005-10-07 21:32:00,1.17498,1.17498,1.17485,1.17492,164500002.0
2005-10-07 21:33:00,1.17497,1.17501,1.1749,1.17499,222700006.0
2005-10-07 21:34:00,1.175,1.175,1.175,1.175,118600002.0
2005-10-07 21:35:00,1.17526,1.17536,1.17519,1.17525,82300000.0
2005-10-07 21:36:00,1.17495,1.17496,1.17487,1.17487,57499999.0
2005-10-07 21:37:00,1.17497,1.17497,1.1749,1.1749,65300000.0
2005-10-07 21:38:00,1.1749,1.17495,1.1749,1.1749,67699999.0
2005-10-07 21:39:00,1.17492,1.17498,1.17489,1.17498,434000002.0
2005-10-07 21:40:00,1.175,1.175,1.17492,1.17495,168700000.0
2005-10-07 21:41:00,1.17512,1.17529,1.17502,1.17507,22900000.0
2005-10-07 21:42:00,1.17519,1.17525,1.17496,1.17515,72500001.0
2005-10-07 21:43:00,1.175,1.175,1.17492,1.17492,136000001.0
2005-10-07 21:44:00,1.17495,1.175,1.17495,1.175,57699999.0
2005-10-07 21:45:00,1.17498,1.17498,1.17482,1.17482,124800000.0
2005-10-07 21:46:00,1.17514,1.17514,1.17491,1.17506,141100000.0
2005-10-07 21:47:00,1.17475,1.1748,1.17475,1.17477,225700000.0
2005-10-07 21:48:00,1.1748,1.1748,1.17475,1.1748,214700003.0
2005-10-07 21:49:00,1.17475,1.17485,1.17473,1.17478,85200001.0
2005-10-07 21:50:00,1.17475,1.1748,1.17475,1.1748,82700001.0
2005-10-07 21:51:00,1.17505,1.17505,1.17478,1.17478,101699999.0
2005-10-07 21:52:00,1.17472,1.17475,1.17471,1.17472,78100002.0
2005-10-07 21:53:00,1.1747,1.1747,1.1747,1.1747,158900001.0
2005-10-07 21:54:00,1.1747,1.17475,1.17465,1.17465,170400001.0
2005-10-07 21:55:00,1.17468,1.17483,1.17464,1.17483,70600000.0
2005-10-07 21:56:00,1.17495,1.17511,1.17495,1.17509,37400000.0
2005-10-07 21:57:00,1.17495,1.17511,1.17495,1.17507,175599997.0
2005-10-07 21:58:00,1.17495,1.17508,1.17495,1.17502,17600000.0
2005-10-07 21:59:00,1.17495,1.17505,1.1749,1.175,96200001.0
2005-10-07 22:00:00,1.17497,1.17497,1.17478,1.17481,240100003.0
2005-10-07 22:01:00,1.17489,1.17499,1.17489,1.17489,36300000.0
2005-10-07 22:02:00,1.17488,1.17499,1.17486,1.17493,433000000.0
2005-10-07 22:03:00,1.17496,1.17506,1.17496,1.17501,152900001.0
2005-10-07 22:04:00,1.17505,1.17505,1.17495,1.175,92400001.0
2005-10-07 22:05:00,1.17503,1.17512,1.17497,1.17497,135700000.0
2005-10-07 22:06:00,1.17495,1.17502,1.17492,1.17492,128600000.0
2005-10-07 22:07:00,1.17497,1.17503,1.17488,1.17503,101299997.0
2005-10-07 22:08:00,1.17505,1.17505,1.175,1.175,80000000.0
2005-10-07 22:09:00,1.17498,1.17519,1.17498,1.17519,150599999.0
2005-10-07 22:10:00,1.17528,1.17537,1.17528,1.17537,93800000.0
2005-10-07 22:11:00,1.17568,1.17611,1.17559,1.17591,154799997.0
2005-10-07 22:12:00,1.17598,1.17598,1.17578,1.17588,130900002.0
2005-10-07 22:13:00,1.17586,1.17586,1.17575,1.17575,17600000.0
2005-10-07 22:14:00,1.17577,1.17577,1.17556,1.17562,62300000.0
2005-10-07 22:15:00,1.17564,1.17564,1.17533,1.17543,108400000.0
2005-10-07 22:16:00,1.17543,1.17543,1.17531,1.17531,130100001.0
2005-10-07 22:17:00,1.17517,1.17523,1.17509,1.17523,100900001.0
2005-10-07 22:18:00,1.17522,1.17522,1.17516,1.17518,82399999.0
2005-10-07 22:19:00,1.17501,1.17514,1.17501,1.17503,120800001.0
2005-10-07 22:20:00,1.17498,1.17498,1.1748,1.1748,69899998.0
2005-10-07 22:21:00,1.17518,1.17532,1.17507,1.17507,221000000.0
2005-10-07 22:22:00,1.17465,1.17475,1.17465,1.17465,117400001.0
2005-10-07 22:23:00,1.1747,1.1747,1.1747,1.1747,92799999.0
2005-10-07 22:24:00,1.17472,1.17493,1.17472,1.17493,79700000.0
2005-10-07 22:25:00,1.17495,1.17495,1.17485,1.17485,135699998.0
2005-10-07 22:26:00,1.17483,1.17483,1.17482,1.17482,22499999.0
2005-10-07 22:27:00,1.17468,1.17468,1.17445,1.17445,324500003.0
2005-10-07 22:28:00,1.17439,1.17451,1.17439,1.17451,47799999.0
2005-10-07 22:29:00,1.1745,1.17455,1.17445,1.17445,256899997.0
2005-10-07 22:30:00,1.17453,1.17466,1.17453,1.17458,59700000.0
2005-10-07 22:31:00,1.17453,1.17453,1.17442,1.17442,30300000.0
2005-10-07 22:32:00,1.17433,1.17437,1.17425,1.17431,99000000.0
2005-10-07 22:33:00,1.17436,1.17447,1.17435,1.17447,220900001.0
2005-10-07 22:34:00,1.17443,1.1745,1.17425,1.17425,342100001.0
2005-10-07 22:35:00,1.17427,1.17434,1.17427,1.1743,129100000.0
2005-10-07 22:36:00,1.1743,1.1743,1.17425,1.17425,111000001.0
2005-10-07 22:37:00,1.17425,1.1743,1.1742,1.1742,97099997.0
2005-10-07 22:38:00,1.17424,1.17431,1.17414,1.17414,111999998.0
2005-10-07 22:39:00,1.17404,1.17404,1.17349,1.17365,163399998.0
2005-10-07 22:40:00,1.17365,1.17377,1.17353,1.17356,106300000.0
2005-10-07 22:41:00,1.17357,1.17362,1.17356,1.17359,10800000.0
2005-10-07 22:42:00,1.17363,1.17363,1.17358,1.17358,51500000.0
2005-10-07 22:43:00,1.17353,1.17353,1.17332,1.17334,475500007.0
2005-10-07 22:44:00,1.17325,1.17332,1.17291,1.17331,154299999.0
2005-10-07 22:45:00,1.17324,1.17324,1.17321,1.17321,41400000.0
2005-10-07 22:46:00,1.17316,1.17328,1.1731,1.17328,105000000.0
2005-10-07 22:47:00,1.17387,1.17394,1.17356,1.17376,132400003.0
2005-10-07 22:48:00,1.17378,1.17378,1.17358,1.17358,65800000.0
2005-10-07 22:49:00,1.1734,1.1734,1.17335,1.17335,64100000.0
2005-10-07 22:50:00,1.17342,1.17354,1.17342,1.17345,122199999.0
2005-10-07 22:51:00,1.17355,1.17355,1.17345,1.17353,83400002.0
2005-10-07 22:52:00,1.17347,1.17359,1.17347,1.17349,132400001.0
2005-10-07 22:53:00,1.17348,1.1736,1.17347,1.17353,139299999.0
2005-10-07 22:54:00,1.17383,1.17394,1.17381,1.17385,114199999.0
2005-10-07 22:55:00,1.17356,1.17359,1.17343,1.17352,294600004.0
2005-10-07 22:56:00,1.17358,1.17358,1.17356,1.17358,54099999.0
2005-10-07 22:57:00,1.17403,1.17433,1.17403,1.1742,79300000.0
2005-10-07 22:58:00,1.17428,1.17445,1.17417,1.17442,103900001.0
2005-10-07 22:59:00,1.17355,1.17355,1.17325,1.17335,108400002.0
2005-10-10 00:41:00,1.1745,1.1747,1.1744,1.1747,114500001.0
2005-10-10 00:50:00,1.1748,1.1748,1.1748,1.1748,114500001.0
2005-10-10 01:14:00,1.1749,1.1749,1.1749,1.1749,114500001.0
2005-10-10 01:16:00,1.1749,1.1749,1.1749,1.1749,114500001.0
2005-10-10 01:17:00,1.1749,1.1749,1.1749,1.1749,114500001.0
2005-10-10 01:22:00,1.1749,1.1749,1.1749,1.1749,114500001.0
2005-10-10 01:23:00,1.1747,1.1747,1.1747,1.1747,114500001.0
2005-10-10 01:24:00,1.1749,1.1749,1.1749,1.1749,114500001.0
2005-10-10 02:00:00,1.17463,1.1747,1.17462,1.17462,114500001.0
2005-10-10 02:01:00,1.17473,1.17473,1.17473,1.17473,4800000.0
2005-10-10 02:02:00,1.1743,1.17497,1.1743,1.17497,86000000.0
2005-10-10 02:03:00,1.17468,1.17475,1.1746,1.17472,128799997.0
2005-10-10 02:04:00,1.1747,1.1747,1.17467,1.17467,26000000.0
2005-10-10 02:05:00,1.17512,1.17515,1.17491,1.17514,101900000.0
2005-10-10 02:06:00,1.17493,1.17537,1.17493,1.17537,50099999.0
2005-10-10 02:07:00,1.17472,1.17472,1.17453,1.17455,134200000.0
2005-10-10 02:08:00,1.17489,1.175,1.17472,1.17472,68000000.0
2005-10-10 02:09:00,1.17492,1.17511,1.17486,1.17511,117500002.0
2005-10-10 02:10:00,1.17509,1.17509,1.17492,1.17499,161500002.0
2005-10-10 02:11:00,1.1746,1.1746,1.17455,1.1746,64100002.0
2005-10-10 02:12:00,1.17512,1.1752,1.17483,1.17495,118200001.0
2005-10-10 02:13:00,1.17492,1.17521,1.17492,1.17496,82500001.0
2005-10-10 02:14:00,1.175,1.17519,1.175,1.17513,12000000.0
2005-10-10 02:15:00,1.17465,1.17465,1.17455,1.17465,86099999.0
2005-10-10 02:16:00,1.17519,1.17521,1.17509,1.17519,68900001.0
2005-10-10 02:17:00,1.17465,1.17465,1.17462,1.17462,47800000.0
2005-10-10 02:18:00,1.17455,1.17455,1.17455,1.17455,27400000.0
2005-10-10 02:19:00,1.17453,1.17472,1.17452,1.1747,140699998.0
2005-10-10 02:20:00,1.17476,1.17516,1.17476,1.17506,78599999.0
2005-10-10 02:21:00,1.17496,1.17511,1.17493,1.17493,188300001.0
2005-10-10 02:22:00,1.1746,1.17465,1.17455,1.17465,124200000.0
2005-10-10 02:23:00,1.17495,1.17528,1.17494,1.17528,59100000.0
2005-10-10 02:24:00,1.1746,1.1746,1.17455,1.17455,27900000.0
2005-10-10 02:25:00,1.17488,1.17506,1.17482,1.17492,110700000.0
2005-10-10 02:26:00,1.1746,1.1746,1.17455,1.17455,21500001.0
2005-10-10 02:27:00,1.17467,1.17505,1.17467,1.17493,27900001.0
2005-10-10 02:28:00,1.1749,1.17502,1.1747,1.1747,46600000.0
2005-10-10 02:29:00,1.17464,1.1751,1.17464,1.17501,88199999.0
2005-10-10 02:30:00,1.17504,1.17504,1.1746,1.1746,83399999.0
2005-10-10 02:31:00,1.1746,1.17465,1.17458,1.17458,84300000.0
2005-10-10 02:32:00,1.1749,1.17499,1.17467,1.17483,85400002.0
2005-10-10 02:33:00,1.17499,1.17504,1.17478,1.1749,117300003.0
2005-10-10 02:34:00,1.17484,1.17503,1.17469,1.17503,210099996.0
2005-10-10 02:35:00,1.17465,1.17465,1.17455,1.17455,38700000.0
2005-10-10 02:36:00,1.17475,1.17485,1.17475,1.17478,69499999.0
2005-10-10 02:37:00,1.17472,1.17496,1.17472,1.17485,51100000.0
2005-10-10 02:38:00,1.17491,1.17493,1.17483,1.17491,116800000.0
2005-10-10 02:39:00,1.1746,1.17465,1.17453,1.17465,52700000.0
2005-10-10 02:40:00,1.17497,1.17508,1.1747,1.17489,167500000.0
2005-10-10 02:41:00,1.17484,1.17508,1.17484,1.17505,110799998.0
2005-10-10 02:42:00,1.1746,1.17465,1.1746,1.17465,80199999.0
2005-10-10 02:43:00,1.175,1.17537,1.175,1.17537,125499999.0
2005-10-10 02:44:00,1.17527,1.17534,1.17498,1.17499,41200000.0
2005-10-10 02:45:00,1.17494,1.17508,1.17494,1.17508,48900000.0
2005-10-10 02:46:00,1.17504,1.17509,1.17493,1.17493,126800003.0
2005-10-10 02:47:00,1.17487,1.17501,1.17481,1.17493,81700000.0
2005-10-10 02:48:00,1.17464,1.17468,1.17459,1.17461,67099998.0
2005-10-10 02:49:00,1.17492,1.17509,1.17492,1.17499,77900000.0
2005-10-10 02:50:00,1.17458,1.17458,1.17458,1.17458,39200001.0
2005-10-10 02:51:00,1.17457,1.17515,1.17457,1.17484,156500004.0
2005-10-10 02:52:00,1.17498,1.17504,1.17483,1.17485,115600002.0
2005-10-10 02:53:00,1.17487,1.17515,1.17487,1.17507,79600001.0
2005-10-10 02:54:00,1.17509,1.17514,1.17501,1.17509,185100001.0
2005-10-10 02:55:00,1.17507,1.17524,1.17507,1.17512,82499999.0
2005-10-10 02:56:00,1.17501,1.1752,1.17495,1.17511,156599999.0
2005-10-10 02:57:00,1.17504,1.1752,1.175,1.17507,43000000.0
2005-10-10 02:58:00,1.17464,1.17464,1.17461,1.17461,22300000.0
2005-10-10 02:59:00,1.17476,1.17483,1.17467,1.17483,74500001.0
2005-10-10 03:00:00,1.175,1.17516,1.17479,1.17479,203399998.0
2005-10-10 03:01:00,1.1748,1.1748,1.1748,1.1748,52699998.0
2005-10-10 03:02:00,1.17483,1.17485,1.1747,1.17485,115000000.0
2005-10-10 03:03:00,1.17523,1.17534,1.17521,1.1753,183600002.0
2005-10-10 03:04:00,1.1753,1.17533,1.1751,1.17516,119100000.0
2005-10-10 03:05:00,1.17528,1.17544,1.1752,1.17525,136299999.0
2005-10-10 03:06:00,1.17532,1.17533,1.17513,1.17519,114200000.0
2005-10-10 03:07:00,1.1751,1.17522,1.17507,1.17515,139400003.0
2005-10-10 03:08:00,1.17478,1.17478,1.17467,1.17467,75900003.0
2005-10-10 03:09:00,1.1747,1.17475,1.17465,1.1747,69800000.0
2005-10-10 03:10:00,1.17468,1.17468,1.17468,1.17468,2300000.0
2005-10-10 03:11:00,1.17494,1.17496,1.17494,1.17496,37500000.0
2005-10-10 03:12:00,1.175,1.17505,1.175,1.17502,38200000.0
2005-10-10 03:13:00,1.17507,1.17507,1.17492,1.17495,16300000.0
2005-10-10 03:14:00,1.175,1.17505,1.17495,1.17495,83600001.0
2005-10-10 03:15:00,1.17501,1.17513,1.17501,1.17509,7500000.0
2005-10-10 03:16:00,1.1752,1.17528,1.1752,1.17528,36699998.0
2005-10-10 03:17:00,1.17523,1.17525,1.17515,1.17515,98200000.0
2005-10-10 03:18:00,1.17525,1.17525,1.17512,1.17523,105800000.0
2005-10-10 03:19:00,1.17546,1.1756,1.17534,1.17534,71500001.0
2005-10-10 03:20:00,1.17529,1.17529,1.17526,1.17526,43300001.0
2005-10-10 03:21:00,1.17531,1.17531,1.1752,1.17527,92100001.0
2005-10-10 03:22:00,1.1752,1.1752,1.17512,1.1752,34400000.0
2005-10-10 03:23:00,1.17512,1.17528,1.17512,1.1752,131800001.0
2005-10-10 03:24:00,1.17517,1.1752,1.17517,1.1752,23199999.0
2005-10-10 03:25:00,1.17519,1.17519,1.17511,1.17514,91899999.0
2005-10-10 03:26:00,1.17516,1.17521,1.17511,1.17513,88100000.0
2005-10-10 03:27:00,1.17508,1.1751,1.17508,1.1751,37400000.0
2005-10-10 03:28:00,1.17508,1.17509,1.17499,1.17508,49000000.0
2005-10-10 03:29:00,1.1751,1.1751,1.175,1.17503,124800000.0
2005-10-10 03:30:00,1.17523,1.17538,1.17508,1.17512,79400001.0
2005-10-10 03:31:00,1.17503,1.17509,1.17496,1.17509,98700002.0
2005-10-10 03:32:00,1.1751,1.1751,1.1751,1.1751,23099999.0
2005-10-10 03:33:00,1.17501,1.17519,1.17501,1.17519,46100000.0
2005-10-10 03:34:00,1.17522,1.17531,1.17522,1.17531,10500000.0
2005-10-10 03:35:00,1.17523,1.17528,1.17521,1.17528,84200000.0
2005-10-10 03:36:00,1.17523,1.17535,1.17523,1.17535,33399999.0
2005-10-10 03:37:00,1.1753,1.1753,1.1753,1.1753,19900000.0
2005-10-10 03:38:00,1.1755,1.17558,1.17528,1.17544,56800000.0
2005-10-10 03:39:00,1.17534,1.17544,1.17534,1.17541,82200000.0
2005-10-10 03:40:00,1.17535,1.17545,1.17535,1.1754,118299997.0
2005-10-10 03:41:00,1.17545,1.17555,1.17545,1.17549,82100001.0
2005-10-10 03:42:00,1.17535,1.1754,1.17535,1.1754,6400000.0
2005-10-10 03:43:00,1.17545,1.17545,1.17532,1.17532,59899999.0
2005-10-10 03:44:00,1.1754,1.1754,1.17532,1.17532,16900000.0
2005-10-10 03:45:00,1.17537,1.17545,1.17535,1.17535,127000000.0
2005-10-10 03:46:00,1.1754,1.17543,1.1754,1.17543,3200000.0
2005-10-10 03:47:00,1.17577,1.17577,1.17551,1.17559,128800000.0
2005-10-10 03:48:00,1.17562,1.1758,1.17562,1.17574,125899999.0
2005-10-10 03:49:00,1.17583,1.17584,1.17568,1.17571,96700000.0
2005-10-10 03:50:00,1.1757,1.17586,1.17568,1.17571,145200002.0
2005-10-10 03:51:00,1.1757,1.1757,1.17552,1.17566,171800000.0
2005-10-10 03:52:00,1.17569,1.17579,1.17554,1.17556,70300000.0
2005-10-10 03:53:00,1.17543,1.17543,1.1753,1.17537,108199999.0
2005-10-10 03:54:00,1.1753,1.1753,1.17525,1.1753,61799999.0
2005-10-10 03:55:00,1.1756,1.17572,1.17551,1.17569,155399998.0
2005-10-10 03:56:00,1.17527,1.17547,1.17527,1.17536,80300000.0
2005-10-10 03:57:00,1.17542,1.17546,1.17537,1.17537,62600001.0
2005-10-10 03:58:00,1.17549,1.17574,1.17549,1.1757,199899998.0
2005-10-10 03:59:00,1.17553,1.17574,1.17553,1.17574,50200000.0
2005-10-10 04:00:00,1.17538,1.17547,1.17538,1.17547,73299999.0
2005-10-10 04:01:00,1.17565,1.17571,1.17549,1.17558,61799999.0
2005-10-10 04:02:00,1.17545,1.17545,1.17545,1.17545,1200000.0
2005-10-10 04:03:00,1.17541,1.17541,1.17539,1.17539,17500000.0
2005-10-10 04:04:00,1.17545,1.17545,1.17535,1.17535,16000000.0
2005-10-10 04:05:00,1.17543,1.176,1.17543,1.17597,61600000.0
2005-10-10 04:06:00,1.17588,1.17598,1.17579,1.17581,83300000.0
2005-10-10 04:07:00,1.17573,1.17575,1.17539,1.17562,155199998.0
2005-10-10 04:08:00,1.17557,1.17581,1.17544,1.1758,220399997.0
2005-10-10 04:09:00,1.17594,1.17594,1.1751,1.1751,196199998.0
2005-10-10 04:10:00,1.17522,1.17573,1.17514,1.17573,135200001.0
2005-10-10 04:11:00,1.17568,1.17577,1.17564,1.17569,48800000.0
2005-10-10 04:12:00,1.17542,1.17545,1.17535,1.1754,158599999.0
2005-10-10 04:13:00,1.17565,1.17571,1.17555,1.17571,108000001.0
2005-10-10 04:14:00,1.17565,1.17584,1.17557,1.17578,153000002.0
2005-10-10 04:15:00,1.17536,1.17547,1.17536,1.17547,36400000.0
2005-10-10 04:16:00,1.17545,1.1755,1.17545,1.1755,16800000.0
2005-10-10 04:17:00,1.17538,1.17541,1.17538,1.17541,60600000.0
2005-10-10 04:18:00,1.1754,1.17542,1.1754,1.17542,20700000.0
2005-10-10 04:19:00,1.17535,1.17545,1.1752,1.1752,56900001.0
2005-10-10 04:20:00,1.17545,1.17545,1.1754,1.1754,34300000.0
2005-10-10 04:21:00,1.17535,1.1754,1.1753,1.17538,28000000.0
2005-10-10 04:22:00,1.17535,1.17545,1.17532,1.17542,80099999.0
2005-10-10 04:23:00,1.1754,1.1754,1.17535,1.17535,75000000.0
2005-10-10 04:24:00,1.17535,1.17545,1.17535,1.17535,24800000.0
2005-10-10 04:25:00,1.17527,1.17527,1.17512,1.17518,83300001.0
2005-10-10 04:26:00,1.17515,1.17515,1.17515,1.17515,47700002.0
2005-10-10 04:27:00,1.17527,1.17541,1.17527,1.17541,18400000.0
2005-10-10 04:28:00,1.17538,1.17551,1.17527,1.17535,78500000.0
2005-10-10 04:29:00,1.17542,1.17559,1.17532,1.17532,58299999.0
2005-10-10 04:30:00,1.17555,1.17565,1.17552,1.17565,122800001.0
2005-10-10 04:31:00,1.17545,1.17545,1.17535,1.1754,89200000.0
2005-10-10 04:32:00,1.17553,1.17576,1.17549,1.17576,90999999.0
2005-10-10 04:33:00,1.17576,1.17576,1.17533,1.17533,114999997.0
2005-10-10 04:34:00,1.17552,1.17579,1.17552,1.17562,107900002.0
2005-10-10 04:35:00,1.17559,1.17565,1.17539,1.17539,115499998.0
2005-10-10 04:36:00,1.17537,1.17545,1.17537,1.17545,73700000.0
2005-10-10 04:37:00,1.17545,1.17585,1.17545,1.17578,86099998.0
2005-10-10 04:38:00,1.17582,1.17589,1.17565,1.17565,74799998.0
2005-10-10 04:39:00,1.17571,1.17579,1.17558,1.17574,98500000.0
2005-10-10 04:40:00,1.1758,1.17589,1.17559,1.17562,130500000.0
2005-10-10 04:41:00,1.17567,1.17574,1.17552,1.17567,91699999.0
2005-10-10 04:42:00,1.17568,1.17568,1.17531,1.17563,72100000.0
2005-10-10 04:43:00,1.1757,1.17576,1.17539,1.17556,165200000.0
2005-10-10 04:44:00,1.1754,1.1754,1.1754,1.1754,41199998.0
2005-10-10 04:45:00,1.17555,1.1758,1.17545,1.17569,70699999.0
2005-10-10 04:46:00,1.17563,1.17579,1.17551,1.17557,79899999.0
2005-10-10 04:47:00,1.17543,1.17576,1.17543,1.17568,81299999.0
2005-10-10 04:48:00,1.17566,1.17578,1.17555,1.17555,120500002.0
2005-10-10 04:49:00,1.17564,1.1757,1.17554,1.17562,70600000.0
2005-10-10 04:50:00,1.17582,1.17584,1.17563,1.17563,103600000.0
2005-10-10 04:51:00,1.17561,1.1757,1.17546,1.17556,94399999.0
2005-10-10 04:52:00,1.17543,1.17567,1.17533,1.1755,82900001.0
2005-10-10 04:53:00,1.17541,1.1757,1.17534,1.17552,133100001.0
2005-10-10 04:54:00,1.17563,1.17591,1.17557,1.17579,154500001.0
2005-10-10 04:55:00,1.1758,1.17585,1.17559,1.17568,63600000.0
2005-10-10 04:56:00,1.17557,1.17564,1.17555,1.17555,176900007.0
2005-10-10 04:57:00,1.17558,1.17573,1.17558,1.17562,97499999.0
2005-10-10 04:58:00,1.17565,1.17575,1.17558,1.17575,102199999.0
2005-10-10 04:59:00,1.17537,1.1754,1.17532,1.17537,80900001.0
2005-10-10 05:00:00,1.1756,1.1758,1.1756,1.17572,40000000.0
2005-10-10 05:01:00,1.17563,1.17578,1.17554,1.17556,126400001.0
2005-10-10 05:02:00,1.17538,1.17539,1.17522,1.17522,99400000.0
2005-10-10 05:03:00,1.1754,1.17544,1.17512,1.17544,122900002.0
2005-10-10 05:04:00,1.17532,1.17544,1.17521,1.17534,87699999.0
2005-10-10 05:05:00,1.17525,1.17534,1.17525,1.17525,41800000.0
2005-10-10 05:06:00,1.17521,1.17521,1.17516,1.17516,72200000.0
2005-10-10 05:07:00,1.17521,1.17521,1.17513,1.17513,176399995.0
2005-10-10 05:08:00,1.17533,1.17557,1.17528,1.17557,117000003.0
2005-10-10 05:09:00,1.17514,1.17526,1.17514,1.17521,68300002.0
2005-10-10 05:10:00,1.17562,1.1757,1.17535,1.17545,56100000.0
2005-10-10 05:11:00,1.1755,1.17571,1.17547,1.17565,101499999.0
2005-10-10 05:12:00,1.17535,1.17535,1.1753,1.1753,25500000.0
2005-10-10 05:13:00,1.1752,1.17531,1.1752,1.17527,86500000.0
2005-10-10 05:14:00,1.17532,1.17532,1.17525,1.1753,24700000.0
2005-10-10 05:15:00,1.17567,1.17575,1.17559,1.17559,75599999.0
2005-10-10 05:16:00,1.17577,1.17577,1.17536,1.17549,117400001.0
2005-10-10 05:17:00,1.17535,1.17565,1.17535,1.17561,93300000.0
2005-10-10 05:18:00,1.17563,1.17563,1.17536,1.17536,31200000.0
2005-10-10 05:19:00,1.1753,1.1753,1.17522,1.17522,76900000.0
2005-10-10 05:20:00,1.17538,1.17538,1.17525,1.1753,52000000.0
2005-10-10 05:21:00,1.17548,1.17583,1.17548,1.17574,117999999.0
2005-10-10 05:22:00,1.17582,1.17582,1.17567,1.17567,47000000.0
2005-10-10 05:23:00,1.17561,1.17575,1.17549,1.17562,56599999.0
2005-10-10 05:24:00,1.17557,1.17569,1.17527,1.17543,103099999.0
2005-10-10 05:25:00,1.17544,1.17556,1.17539,1.17556,154400002.0
2005-10-10 05:26:00,1.17568,1.17574,1.17553,1.17555,126500001.0
2005-10-10 05:27:00,1.17555,1.17573,1.17545,1.17571,58200001.0
2005-10-10 05:28:00,1.17572,1.17572,1.17549,1.17566,75700003.0
2005-10-10 05:29:00,1.17526,1.17526,1.17516,1.17524,145899997.0
2005-10-10 05:30:00,1.17521,1.17528,1.17518,1.17518,124599999.0
2005-10-10 05:31:00,1.17525,1.17567,1.17525,1.17544,121699998.0
2005-10-10 05:32:00,1.17529,1.17531,1.17529,1.17531,1600000.0
2005-10-10 05:33:00,1.17526,1.17526,1.17524,1.17524,48099999.0
2005-10-10 05:34:00,1.17557,1.17558,1.17509,1.17545,291800001.0
2005-10-10 05:35:00,1.1752,1.1752,1.17518,1.17518,56699999.0
2005-10-10 05:36:00,1.17553,1.17563,1.17546,1.17558,147000000.0
2005-10-10 05:37:00,1.17537,1.17541,1.17535,1.17535,115800002.0
2005-10-10 05:38:00,1.17522,1.1753,1.17512,1.17512,53500001.0
2005-10-10 05:39:00,1.17562,1.17564,1.17542,1.17555,112900000.0
2005-10-10 05:40:00,1.1752,1.17532,1.17518,1.17529,169800004.0
2005-10-10 05:41:00,1.17533,1.17535,1.1753,1.17535,27500000.0
2005-10-10 05:42:00,1.17535,1.17535,1.1753,1.1753,53999998.0
2005-10-10 05:43:00,1.17522,1.17538,1.17522,1.17538,50700000.0
2005-10-10 05:44:00,1.17525,1.17535,1.17525,1.17528,37800000.0
2005-10-10 05:45:00,1.1752,1.17535,1.1752,1.17525,51000000.0
2005-10-10 05:46:00,1.17553,1.17553,1.17525,1.17532,82900000.0
2005-10-10 05:47:00,1.17537,1.17543,1.17516,1.17528,64000000.0
2005-10-10 05:48:00,1.17535,1.17561,1.17535,1.17554,68800000.0
2005-10-10 05:49:00,1.1753,1.17533,1.1753,1.17533,26700000.0
2005-10-10 05:50:00,1.17525,1.17532,1.17525,1.1753,92800000.0
2005-10-10 05:51:00,1.17542,1.17548,1.17525,1.17531,40600000.0
2005-10-10 05:52:00,1.17539,1.17544,1.17532,1.17532,124799999.0
2005-10-10 05:53:00,1.17551,1.17566,1.17534,1.17566,89700001.0
2005-10-10 05:54:00,1.17545,1.17545,1.1754,1.1754,66700001.0
2005-10-10 05:55:00,1.17542,1.1755,1.1754,1.1755,106200000.0
2005-10-10 05:56:00,1.17548,1.1755,1.17548,1.1755,10400000.0
2005-10-10 05:57:00,1.17561,1.17582,1.17561,1.17581,125399998.0
2005-10-10 05:58:00,1.17564,1.17571,1.17559,1.17566,104799998.0
2005-10-10 05:59:00,1.17545,1.17545,1.17545,1.17545,12900000.0
2005-10-10 06:00:00,1.17548,1.17548,1.17545,1.17548,37800000.0
2005-10-10 06:01:00,1.17551,1.17561,1.17543,1.17557,75300002.0
2005-10-10 06:02:00,1.17555,1.17565,1.1755,1.17555,89000000.0
2005-10-10 06:03:00,1.17555,1.17562,1.17555,1.1756,78799998.0
2005-10-10 06:04:00,1.17557,1.1756,1.17555,1.17555,65500001.0
2005-10-10 06:05:00,1.17565,1.17565,1.17552,1.17555,82800000.0
2005-10-10 06:06:00,1.1756,1.1756,1.17555,1.17555,71100002.0
2005-10-10 06:07:00,1.17565,1.17565,1.17555,1.17565,46400001.0
2005-10-10 06:08:00,1.17586,1.17597,1.1758,1.17592,97200001.0
2005-10-10 06:09:00,1.17602,1.17609,1.1758,1.17582,151200003.0
2005-10-10 06:10:00,1.17588,1.17595,1.17574,1.17576,110900000.0
2005-10-10 06:11:00,1.17555,1.17565,1.17555,1.17558,102300000.0
2005-10-10 06:12:00,1.17555,1.1756,1.1755,1.1755,139099997.0
2005-10-10 06:13:00,1.17557,1.17569,1.17557,1.17561,92900001.0
2005-10-10 06:14:00,1.1756,1.1756,1.17555,1.1756,62900001.0
2005-10-10 06:15:00,1.1756,1.17565,1.17552,1.17565,41400000.0
2005-10-10 06:16:00,1.1756,1.17565,1.17555,1.17563,161199999.0
2005-10-10 06:17:00,1.1756,1.17565,1.17555,1.1756,152900001.0
2005-10-10 06:18:00,1.17586,1.17589,1.1757,1.17581,39700000.0
2005-10-10 06:19:00,1.17597,1.17597,1.17578,1.17578,121799998.0
2005-10-10 06:20:00,1.17582,1.17591,1.17571,1.17581,203600001.0
2005-10-10 06:21:00,1.17582,1.17597,1.17572,1.17597,128799997.0
2005-10-10 06:22:00,1.17606,1.1761,1.1758,1.17591,190299998.0
2005-10-10 06:23:00,1.17555,1.1756,1.17555,1.1756,26700000.0
2005-10-10 06:24:00,1.1758,1.17591,1.17545,1.17549,71500001.0
2005-10-10 06:25:00,1.17558,1.17562,1.17542,1.17542,45300001.0
2005-10-10 06:26:00,1.17581,1.17593,1.17568,1.17582,124200000.0
2005-10-10 06:27:00,1.1759,1.1759,1.17571,1.17581,35100000.0
2005-10-10 06:28:00,1.17592,1.17594,1.17561,1.17572,110800003.0
2005-10-10 06:29:00,1.1758,1.17594,1.17564,1.17564,122700000.0
2005-10-10 06:30:00,1.17565,1.17575,1.17565,1.17568,120199999.0
2005-10-10 06:31:00,1.17565,1.17594,1.17565,1.17568,161500000.0
2005-10-10 06:32:00,1.17568,1.17598,1.17567,1.17598,19600000.0
2005-10-10 06:33:00,1.1756,1.1756,1.1755,1.1755,37100000.0
2005-10-10 06:34:00,1.17583,1.17589,1.17572,1.17574,109499999.0
2005-10-10 06:35:00,1.1759,1.17604,1.17583,1.17583,130799998.0
2005-10-10 06:36:00,1.1761,1.1761,1.17583,1.17583,155199998.0
2005-10-10 06:37:00,1.1759,1.17596,1.17576,1.17576,128399998.0
2005-10-10 06:38:00,1.17586,1.17586,1.1757,1.17573,123600002.0
2005-10-10 06:39:00,1.17557,1.17567,1.17556,1.17567,91200002.0
2005-10-10 06:40:00,1.17592,1.17595,1.17567,1.1758,179200002.0
2005-10-10 06:41:00,1.17568,1.17568,1.17559,1.17561,77100000.0
2005-10-10 06:42:00,1.17571,1.17586,1.1756,1.17583,100900000.0
2005-10-10 06:43:00,1.17582,1.176,1.1758,1.17595,223999997.0
2005-10-10 06:44:00,1.17593,1.17595,1.17564,1.17588,128699999.0
2005-10-10 06:45:00,1.17573,1.17599,1.17573,1.17585,180700000.0
2005-10-10 06:46:00,1.17596,1.17596,1.17583,1.17585,48499999.0
2005-10-10 06:47:00,1.17555,1.1757,1.17555,1.17568,126500001.0
2005-10-10 06:48:00,1.17568,1.17568,1.17551,1.17556,96200000.0
2005-10-10 06:49:00,1.17585,1.17585,1.17554,1.1756,129600001.0
2005-10-10 06:50:00,1.17565,1.17588,1.17556,1.17588,85499999.0
2005-10-10 06:51:00,1.17548,1.17557,1.17523,1.17557,94100003.0
2005-10-10 06:52:00,1.17558,1.17558,1.17541,1.1755,131800000.0
2005-10-10 06:53:00,1.17558,1.17558,1.17558,1.17558,31100000.0
2005-10-10 06:54:00,1.1756,1.1756,1.1756,1.1756,5600000.0
2005-10-10 06:55:00,1.17565,1.17565,1.1756,1.1756,43099998.0
2005-10-10 06:56:00,1.1756,1.17565,1.1756,1.1756,69399999.0
2005-10-10 06:57:00,1.1756,1.1756,1.17555,1.17555,77700001.0
2005-10-10 06:58:00,1.1755,1.1755,1.1755,1.1755,4800000.0
2005-10-10 06:59:00,1.1754,1.17555,1.1754,1.1755,97499999.0
2005-10-10 07:00:00,1.17545,1.1755,1.17545,1.17545,98300001.0
2005-10-10 07:01:00,1.17552,1.17552,1.17535,1.17535,109300002.0
2005-10-10 07:02:00,1.17536,1.17536,1.17526,1.17526,15200000.0
2005-10-10 07:03:00,1.17535,1.17535,1.17525,1.1753,65100001.0
2005-10-10 07:04:00,1.17525,1.1753,1.1752,1.1753,134800000.0
2005-10-10 07:05:00,1.17522,1.1753,1.17522,1.1753,33400001.0
2005-10-10 07:06:00,1.17537,1.17541,1.1753,1.17538,112800002.0
2005-10-10 07:07:00,1.1754,1.17547,1.17537,1.17537,142000003.0
2005-10-10 07:08:00,1.17565,1.1758,1.17557,1.17572,125300001.0
2005-10-10 07:09:00,1.17532,1.17545,1.17528,1.17528,77499999.0
2005-10-10 07:10:00,1.1753,1.17532,1.1753,1.17532,28000000.0
2005-10-10 07:11:00,1.1753,1.1753,1.1753,1.1753,18799999.0
2005-10-10 07:12:00,1.17523,1.17539,1.17523,1.17535,120800000.0
2005-10-10 07:13:00,1.1754,1.17545,1.17532,1.1754,38500001.0
2005-10-10 07:14:00,1.17535,1.1754,1.17535,1.17537,71200001.0
2005-10-10 07:15:00,1.17537,1.17543,1.17537,1.1754,91000001.0
2005-10-10 07:16:00,1.1754,1.17545,1.1753,1.17535,114699998.0
2005-10-10 07:17:00,1.17537,1.1754,1.17537,1.1754,11200000.0
2005-10-10 07:18:00,1.17535,1.1754,1.17535,1.1754,76800001.0
2005-10-10 07:19:00,1.17535,1.1754,1.17535,1.1754,6400000.0
2005-10-10 07:20:00,1.17535,1.1754,1.17535,1.1754,10800000.0
2005-10-10 07:21:00,1.17537,1.17545,1.17535,1.1754,101000002.0
2005-10-10 07:22:00,1.17533,1.17547,1.17533,1.17547,95000000.0
2005-10-10 07:23:00,1.1755,1.1755,1.1755,1.1755,2400000.0
2005-10-10 07:24:00,1.17552,1.17552,1.17545,1.17545,59699999.0
2005-10-10 07:25:00,1.1755,1.17555,1.17545,1.17545,98600001.0
2005-10-10 07:26:00,1.1755,1.17552,1.17545,1.17545,8800000.0
2005-10-10 07:27:00,1.1755,1.1755,1.17548,1.17548,41400000.0
2005-10-10 07:28:00,1.17545,1.17558,1.17545,1.1755,162700001.0
2005-10-10 07:29:00,1.17542,1.1755,1.17542,1.1755,27299999.0
2005-10-10 07:30:00,1.17545,1.17545,1.17545,1.17545,13800000.0
2005-10-10 07:31:00,1.1755,1.17555,1.17542,1.1755,71900000.0
2005-10-10 07:32:00,1.17555,1.17555,1.1755,1.1755,57400000.0
2005-10-10 07:33:00,1.1754,1.17542,1.17535,1.1754,101699999.0
2005-10-10 07:34:00,1.17535,1.1754,1.17535,1.1754,156900003.0
2005-10-10 07:35:00,1.17535,1.17545,1.17535,1.1754,88900001.0
2005-10-10 07:36:00,1.1754,1.17545,1.17532,1.17538,111700000.0
2005-10-10 07:37:00,1.1754,1.1754,1.1754,1.1754,9600000.0
2005-10-10 07:38:00,1.17545,1.17545,1.17535,1.1754,43800002.0
2005-10-10 07:39:00,1.17535,1.1754,1.17535,1.17537,96799999.0
2005-10-10 07:40:00,1.17535,1.1754,1.17535,1.17538,75000000.0
2005-10-10 07:41:00,1.17535,1.17535,1.17535,1.17535,18500000.0
2005-10-10 07:42:00,1.1753,1.17542,1.17521,1.17542,62000001.0
2005-10-10 07:43:00,1.17538,1.17538,1.17522,1.17522,11990000.0
2005-10-10 07:44:00,1.17522,1.17532,1.17516,1.17528,72300002.0
2005-10-10 07:45:00,1.17522,1.17533,1.17522,1.17526,46200001.0
2005-10-10 07:46:00,1.17517,1.1752,1.17517,1.1752,6400000.0
2005-10-10 07:47:00,1.1752,1.1752,1.17515,1.17515,24700000.0
2005-10-10 07:48:00,1.17523,1.17532,1.17523,1.17528,115300003.0
2005-10-10 07:49:00,1.1753,1.17535,1.17525,1.1753,137599998.0
2005-10-10 07:50:00,1.17535,1.17535,1.17535,1.17535,23100000.0
2005-10-10 07:51:00,1.1753,1.17534,1.17517,1.17517,100500001.0
2005-10-10 07:52:00,1.17527,1.17528,1.17527,1.17528,22300000.0
2005-10-10 07:53:00,1.1754,1.1754,1.1754,1.1754,44099999.0
2005-10-10 07:54:00,1.1754,1.17553,1.1754,1.17545,108800004.0
2005-10-10 07:55:00,1.17597,1.17606,1.17555,1.17583,116499999.0
2005-10-10 07:56:00,1.17548,1.17551,1.17543,1.17551,26000000.0
2005-10-10 07:57:00,1.17544,1.17544,1.17544,1.17544,34100001.0
2005-10-10 07:58:00,1.1755,1.1755,1.17543,1.1755,74600003.0
2005-10-10 07:59:00,1.17545,1.17552,1.17545,1.1755,108300000.0
2005-10-10 08:00:00,1.17544,1.17553,1.1754,1.17548,46200001.0
2005-10-10 08:01:00,1.17535,1.17545,1.17535,1.17545,21700000.0
2005-10-10 08:02:00,1.17535,1.17545,1.17535,1.1754,141400003.0
2005-10-10 08:03:00,1.17535,1.17535,1.17524,1.17535,164600000.0
2005-10-10 08:04:00,1.17527,1.17533,1.17521,1.17528,68700001.0
2005-10-10 08:05:00,1.17522,1.17536,1.1752,1.17536,183299995.0
2005-10-10 08:06:00,1.17535,1.17552,1.17516,1.17543,117100002.0
2005-10-10 08:07:00,1.1754,1.17578,1.17525,1.17573,116599999.0
2005-10-10 08:08:00,1.17541,1.17541,1.1752,1.17534,141200003.0
2005-10-10 08:09:00,1.17555,1.17555,1.17526,1.17538,115500000.0
2005-10-10 08:10:00,1.1755,1.17562,1.17499,1.17562,135100000.0
2005-10-10 08:11:00,1.17562,1.17566,1.17541,1.17555,89500000.0
2005-10-10 08:12:00,1.17541,1.17541,1.17534,1.17534,5200000.0
2005-10-10 08:13:00,1.17533,1.17537,1.17525,1.17525,17800000.0
2005-10-10 08:14:00,1.17525,1.17535,1.17525,1.1753,19700000.0
2005-10-10 08:15:00,1.1753,1.17532,1.17525,1.17525,73500001.0
2005-10-10 08:16:00,1.17563,1.17563,1.1753,1.17551,64600000.0
2005-10-10 08:17:00,1.1753,1.1753,1.17525,1.17527,42300001.0
2005-10-10 08:18:00,1.17528,1.17581,1.17508,1.17581,89200002.0
2005-10-10 08:19:00,1.17535,1.17535,1.1753,1.17535,6500000.0
2005-10-10 08:20:00,1.17518,1.1756,1.17517,1.17535,80400000.0
2005-10-10 08:21:00,1.17529,1.17557,1.17522,1.17544,175500002.0
2005-10-10 08:22:00,1.1753,1.17532,1.17528,1.1753,23100000.0
2005-10-10 08:23:00,1.17525,1.17525,1.17506,1.17518,63200000.0
2005-10-10 08:24:00,1.17519,1.17528,1.17518,1.17528,93299996.0
2005-10-10 08:25:00,1.17532,1.17538,1.1753,1.17538,100599999.0
2005-10-10 08:26:00,1.17539,1.17556,1.17539,1.17556,56199999.0
2005-10-10 08:27:00,1.17542,1.17557,1.17533,1.17535,100400000.0
2005-10-10 08:28:00,1.1754,1.1754,1.1754,1.1754,9600000.0
2005-10-10 08:29:00,1.1754,1.1754,1.1753,1.1753,65600002.0
2005-10-10 08:30:00,1.17533,1.17543,1.17533,1.1754,95900000.0
2005-10-10 08:31:00,1.17543,1.17543,1.17535,1.1754,121400000.0
2005-10-10 08:32:00,1.17542,1.17542,1.17525,1.17531,151800001.0
2005-10-10 08:33:00,1.17535,1.17546,1.17523,1.1753,147200003.0
2005-10-10 08:34:00,1.1752,1.17525,1.17515,1.17525,49400000.0
2005-10-10 08:35:00,1.17532,1.1755,1.17525,1.1755,55900000.0
2005-10-10 08:36:00,1.17545,1.17545,1.17533,1.17533,4800000.0
2005-10-10 08:37:00,1.17528,1.17541,1.17527,1.17533,61700000.0
2005-10-10 08:38:00,1.17536,1.17536,1.17527,1.17534,75400001.0
2005-10-10 08:39:00,1.17535,1.17541,1.17533,1.17533,66099999.0
2005-10-10 08:40:00,1.17556,1.17569,1.17533,1.17549,119090001.0
2005-10-10 08:41:00,1.17527,1.17528,1.1751,1.1751,70299999.0
2005-10-10 08:42:00,1.17515,1.1752,1.17515,1.1752,84200002.0
2005-10-10 08:43:00,1.17525,1.17525,1.17512,1.17515,47900000.0
2005-10-10 08:44:00,1.17525,1.17525,1.17525,1.17525,5400000.0
2005-10-10 08:45:00,1.17517,1.17518,1.17513,1.17518,37800000.0
2005-10-10 08:46:00,1.17535,1.17535,1.17516,1.17528,137399999.0
2005-10-10 08:47:00,1.1752,1.1752,1.17512,1.17512,67000000.0
2005-10-10 08:48:00,1.1752,1.1752,1.17515,1.17515,41299998.0
2005-10-10 08:49:00,1.17524,1.17531,1.17524,1.17531,35100000.0
2005-10-10 08:50:00,1.1754,1.17547,1.17515,1.17515,29700000.0
2005-10-10 08:51:00,1.17506,1.17542,1.17506,1.17533,108400001.0
2005-10-10 08:52:00,1.17552,1.17553,1.17524,1.17536,161900001.0
2005-10-10 08:53:00,1.17535,1.17564,1.17534,1.17559,96700002.0
2005-10-10 08:54:00,1.17525,1.17535,1.17525,1.17535,128000000.0
2005-10-10 08:55:00,1.1753,1.17535,1.17523,1.17535,105600001.0
2005-10-10 08:56:00,1.1753,1.17535,1.1753,1.17535,121600001.0
2005-10-10 08:57:00,1.17527,1.17528,1.17512,1.17512,116699999.0
2005-10-10 08:58:00,1.17522,1.17532,1.17516,1.17521,58700000.0
2005-10-10 08:59:00,1.1752,1.17525,1.1752,1.1752,53499999.0
2005-10-10 09:00:00,1.17519,1.1753,1.17519,1.17523,58300000.0
2005-10-10 09:01:00,1.17525,1.17525,1.17525,1.17525,30100000.0
2005-10-10 09:02:00,1.17528,1.17543,1.17527,1.17543,85400000.0
2005-10-10 09:03:00,1.17575,1.17583,1.17547,1.17554,172300001.0
2005-10-10 09:04:00,1.17553,1.17553,1.17537,1.17537,50400003.0
2005-10-10 09:05:00,1.17536,1.17543,1.1753,1.17539,35100000.0
2005-10-10 09:06:00,1.17527,1.17537,1.17527,1.17527,79799998.0
2005-10-10 09:07:00,1.17526,1.17533,1.17521,1.17533,116800001.0
2005-10-10 09:08:00,1.17527,1.17529,1.17517,1.17518,134800000.0
2005-10-10 09:09:00,1.17505,1.17515,1.17505,1.17515,56000000.0
2005-10-10 09:10:00,1.1751,1.1751,1.17508,1.17508,47900000.0
2005-10-10 09:11:00,1.17501,1.17505,1.17497,1.17502,148600001.0
2005-10-10 09:12:00,1.1749,1.1749,1.17477,1.17478,62500001.0
2005-10-10 09:13:00,1.17477,1.17477,1.1746,1.1746,105399999.0
2005-10-10 09:14:00,1.1748,1.175,1.1748,1.17496,191200004.0
2005-10-10 09:15:00,1.17492,1.17492,1.17473,1.17473,113999999.0
2005-10-10 09:16:00,1.17466,1.17466,1.17461,1.17461,62700001.0
2005-10-10 09:17:00,1.1745,1.1745,1.17432,1.17434,50100000.0
2005-10-10 09:18:00,1.17442,1.17448,1.17438,1.17442,118099999.0
2005-10-10 09:19:00,1.17435,1.17445,1.17435,1.17435,117699998.0
2005-10-10 09:20:00,1.17447,1.17494,1.17447,1.17494,50000000.0
2005-10-10 09:21:00,1.1749,1.1749,1.17468,1.17483,146700001.0
2005-10-10 09:22:00,1.17478,1.17478,1.17469,1.17469,42399998.0
2005-10-10 09:23:00,1.17455,1.1746,1.17455,1.1746,10600000.0
2005-10-10 09:24:00,1.17482,1.17484,1.17467,1.17472,105200000.0
2005-10-10 09:25:00,1.1746,1.17465,1.17455,1.1746,75700001.0
2005-10-10 09:26:00,1.1746,1.1746,1.1746,1.1746,23099999.0
2005-10-10 09:27:00,1.17458,1.17461,1.17453,1.17453,32600001.0
2005-10-10 09:28:00,1.17458,1.17458,1.17452,1.17454,77500000.0
2005-10-10 09:29:00,1.1745,1.17461,1.1745,1.17461,35000000.0
2005-10-10 09:30:00,1.1746,1.1746,1.17458,1.17458,19099999.0
2005-10-10 09:31:00,1.17462,1.17466,1.17461,1.17466,35700001.0
2005-10-10 09:32:00,1.17465,1.1747,1.17465,1.1747,51999999.0
2005-10-10 09:33:00,1.17468,1.17468,1.17456,1.17468,54900000.0
2005-10-10 09:34:00,1.17456,1.17458,1.17442,1.17458,124999998.0
2005-10-10 09:35:00,1.17459,1.17459,1.17455,1.17458,73699999.0
2005-10-10 09:36:00,1.17453,1.17454,1.17453,1.17454,1600000.0
2005-10-10 09:37:00,1.17462,1.17474,1.17462,1.17465,120199999.0
2005-10-10 09:38:00,1.1747,1.17475,1.17463,1.1747,65100000.0
2005-10-10 09:39:00,1.1747,1.17475,1.17465,1.17473,49099999.0
2005-10-10 09:40:00,1.17474,1.17481,1.17474,1.17481,30200000.0
2005-10-10 09:41:00,1.17473,1.17479,1.17467,1.17467,80400000.0
2005-10-10 09:42:00,1.17475,1.17475,1.17467,1.17475,63300000.0
2005-10-10 09:43:00,1.1747,1.17477,1.1747,1.1747,35200000.0
2005-10-10 09:44:00,1.1747,1.1749,1.1747,1.17487,14100000.0
2005-10-10 09:45:00,1.17495,1.17522,1.17495,1.17511,123600004.0
2005-10-10 09:46:00,1.17513,1.1753,1.17513,1.17517,109799997.0
2005-10-10 09:47:00,1.17512,1.17522,1.17512,1.1752,90200001.0
2005-10-10 09:48:00,1.1752,1.1752,1.17518,1.17518,56000000.0
2005-10-10 09:49:00,1.17516,1.17524,1.17514,1.17518,104900000.0
2005-10-10 09:50:00,1.17519,1.17526,1.17519,1.17526,9600000.0
2005-10-10 09:51:00,1.17525,1.17535,1.17525,1.17529,79400000.0
2005-10-10 09:52:00,1.17521,1.17521,1.175,1.175,135600004.0
2005-10-10 09:53:00,1.17498,1.17523,1.17489,1.17523,76600001.0
2005-10-10 09:54:00,1.17528,1.17528,1.17519,1.17523,63999999.0
2005-10-10 09:55:00,1.17525,1.1754,1.17511,1.1754,45700000.0
2005-10-10 09:56:00,1.17542,1.17548,1.17542,1.17548,41500001.0
2005-10-10 09:57:00,1.17555,1.17555,1.17535,1.17543,55100000.0
2005-10-10 09:58:00,1.17538,1.17538,1.17519,1.17519,72999998.0
2005-10-10 09:59:00,1.17519,1.17522,1.17515,1.17515,64099999.0
2005-10-10 10:00:00,1.17505,1.1751,1.17505,1.1751,94490001.0
2005-10-10 10:01:00,1.17505,1.17516,1.17505,1.17516,51400000.0
2005-10-10 10:02:00,1.1752,1.17525,1.17512,1.17517,183500004.0
2005-10-10 10:03:00,1.17507,1.17535,1.17507,1.17526,43300000.0
2005-10-10 10:04:00,1.17525,1.17525,1.17512,1.17515,55900000.0
2005-10-10 10:05:00,1.17552,1.17552,1.17516,1.17524,127500002.0
2005-10-10 10:06:00,1.1752,1.17525,1.17515,1.17525,69100000.0
2005-10-10 10:07:00,1.1753,1.17553,1.17516,1.17541,162200003.0
2005-10-10 10:08:00,1.17527,1.17535,1.17527,1.17535,9600000.0
2005-10-10 10:09:00,1.17536,1.17536,1.17532,1.17532,93400003.0
2005-10-10 10:10:00,1.17523,1.17535,1.17521,1.17535,23200000.0
2005-10-10 10:11:00,1.17537,1.17537,1.17525,1.17525,16800000.0
2005-10-10 10:12:00,1.17513,1.17525,1.17513,1.17525,96699999.0
2005-10-10 10:13:00,1.1752,1.17525,1.1752,1.17525,95800000.0
2005-10-10 10:14:00,1.17524,1.17533,1.17524,1.1753,105300000.0
2005-10-10 10:15:00,1.17532,1.17532,1.17505,1.17515,83600001.0
2005-10-10 10:16:00,1.17517,1.17525,1.1751,1.1751,86900001.0
2005-10-10 10:17:00,1.1752,1.1752,1.17515,1.17515,67600001.0
2005-10-10 10:18:00,1.17517,1.17525,1.17515,1.17515,61400000.0
2005-10-10 10:19:00,1.17515,1.17522,1.17515,1.17515,53699998.0
2005-10-10 10:20:00,1.17519,1.17532,1.17512,1.17532,95100001.0
2005-10-10 10:21:00,1.17522,1.17532,1.17505,1.17524,135000001.0
2005-10-10 10:22:00,1.17512,1.17514,1.17504,1.17504,53900000.0
2005-10-10 10:23:00,1.17502,1.17511,1.17497,1.17497,50300000.0
2005-10-10 10:24:00,1.17502,1.17502,1.17487,1.17497,114500003.0
2005-10-10 10:25:00,1.175,1.17505,1.17492,1.175,174200000.0
2005-10-10 10:26:00,1.175,1.175,1.17495,1.17495,36099998.0
2005-10-10 10:27:00,1.17507,1.17507,1.17506,1.17506,19100000.0
2005-10-10 10:28:00,1.175,1.1754,1.175,1.17527,74599998.0
2005-10-10 10:29:00,1.17505,1.17515,1.17503,1.17508,172000002.0
2005-10-10 10:30:00,1.17505,1.17505,1.17502,1.17502,64600000.0
2005-10-10 10:31:00,1.17512,1.17515,1.1751,1.1751,30399999.0
2005-10-10 10:32:00,1.17512,1.17517,1.17509,1.17513,80300000.0
2005-10-10 10:33:00,1.17531,1.17533,1.17518,1.17518,81000000.0
2005-10-10 10:34:00,1.17505,1.17507,1.17492,1.17492,110000000.0
2005-10-10 10:35:00,1.17486,1.17504,1.17486,1.17493,115299998.0
2005-10-10 10:36:00,1.17494,1.17515,1.17479,1.17515,158499997.0
2005-10-10 10:37:00,1.17515,1.17518,1.17513,1.17518,93900000.0
2005-10-10 10:38:00,1.17511,1.17511,1.17492,1.17492,236599998.0
2005-10-10 10:39:00,1.175,1.17508,1.175,1.175,52800000.0
2005-10-10 10:40:00,1.17513,1.17515,1.17492,1.17495,196999999.0
2005-10-10 10:41:00,1.17486,1.17531,1.17483,1.17531,87700000.0
2005-10-10 10:42:00,1.17502,1.17512,1.17502,1.17512,19700000.0
2005-10-10 10:43:00,1.17513,1.17513,1.17504,1.1751,59200000.0
2005-10-10 10:44:00,1.175,1.17505,1.17495,1.17502,100899999.0
2005-10-10 10:45:00,1.17505,1.17505,1.17498,1.175,84200001.0
2005-10-10 10:46:00,1.17496,1.17506,1.17492,1.17499,105100001.0
2005-10-10 10:47:00,1.17495,1.175,1.17495,1.175,36799999.0
2005-10-10 10:48:00,1.175,1.17507,1.17495,1.175,89399999.0
2005-10-10 10:49:00,1.17502,1.17505,1.1749,1.17505,96000000.0
2005-10-10 10:50:00,1.17502,1.17505,1.1749,1.17505,122900000.0
2005-10-10 10:51:00,1.17502,1.17505,1.17495,1.17505,149199998.0
2005-10-10 10:52:00,1.17502,1.17509,1.17501,1.17501,53699999.0
2005-10-10 10:53:00,1.17508,1.17508,1.17497,1.17497,92600000.0
2005-10-10 10:54:00,1.17502,1.1751,1.17499,1.175,76700000.0
2005-10-10 10:55:00,1.17492,1.17495,1.17485,1.17485,84800001.0
2005-10-10 10:56:00,1.17483,1.1749,1.1748,1.17488,39200000.0
2005-10-10 10:57:00,1.17483,1.17489,1.17467,1.17467,63900000.0
2005-10-10 10:58:00,1.17472,1.17488,1.1747,1.17488,94000000.0
2005-10-10 10:59:00,1.1749,1.1749,1.17475,1.17475,32900000.0
2005-10-10 11:00:00,1.17456,1.17456,1.17423,1.17428,54200000.0
2005-10-10 11:01:00,1.17425,1.17426,1.17413,1.17426,62300001.0
2005-10-10 11:02:00,1.1744,1.1745,1.17424,1.17427,137299999.0
2005-10-10 11:03:00,1.17426,1.17459,1.17419,1.17459,182000000.0
2005-10-10 11:04:00,1.17457,1.17459,1.1744,1.17443,132600000.0
2005-10-10 11:05:00,1.17443,1.17451,1.17437,1.17437,69699999.0
2005-10-10 11:06:00,1.17432,1.17437,1.17428,1.17432,86400001.0
2005-10-10 11:07:00,1.17426,1.17428,1.1742,1.1742,103600000.0
2005-10-10 11:08:00,1.17412,1.17412,1.17392,1.17405,80400000.0
2005-10-10 11:09:00,1.17413,1.17443,1.17413,1.17441,74100000.0
2005-10-10 11:10:00,1.17439,1.17439,1.17431,1.17432,44400000.0
2005-10-10 11:11:00,1.17428,1.17435,1.17423,1.17435,119600002.0
2005-10-10 11:12:00,1.17433,1.17448,1.17428,1.17432,126900001.0
2005-10-10 11:13:00,1.1743,1.1743,1.17425,1.17425,113100001.0
2005-10-10 11:14:00,1.17425,1.17435,1.17423,1.17423,87600000.0
2005-10-10 11:15:00,1.17423,1.17437,1.17423,1.17437,156400002.0
2005-10-10 11:16:00,1.17438,1.17438,1.17431,1.17432,164799998.0
2005-10-10 11:17:00,1.17425,1.1743,1.17425,1.17428,27100001.0
2005-10-10 11:18:00,1.17425,1.1743,1.17425,1.17425,49900000.0
2005-10-10 11:19:00,1.1743,1.17435,1.17425,1.17425,82400002.0
2005-10-10 11:20:00,1.1743,1.1743,1.17423,1.17423,130799999.0
2005-10-10 11:21:00,1.17429,1.1743,1.17414,1.17414,85699999.0
2005-10-10 11:22:00,1.1742,1.1742,1.1742,1.1742,44000001.0
2005-10-10 11:23:00,1.17415,1.17432,1.17415,1.17432,132600000.0
2005-10-10 11:24:00,1.17425,1.17433,1.17425,1.1743,13700000.0
2005-10-10 11:25:00,1.17435,1.17435,1.17425,1.1743,94799998.0
2005-10-10 11:26:00,1.17433,1.17467,1.17433,1.17467,119499998.0
2005-10-10 11:27:00,1.17472,1.17479,1.17468,1.17479,128999999.0
2005-10-10 11:28:00,1.17476,1.17495,1.17472,1.17495,109900000.0
2005-10-10 11:29:00,1.17492,1.175,1.17492,1.17492,31600000.0
2005-10-10 11:30:00,1.1751,1.17534,1.1751,1.1753,96100000.0
2005-10-10 11:31:00,1.17531,1.17543,1.17531,1.17543,48000002.0
2005-10-10 11:32:00,1.17535,1.17535,1.17509,1.17513,205500004.0
2005-10-10 11:33:00,1.17509,1.1754,1.17509,1.1754,57490002.0
2005-10-10 11:34:00,1.17536,1.17536,1.17519,1.1753,158300001.0
2005-10-10 11:35:00,1.1753,1.17533,1.17508,1.17513,110300001.0
2005-10-10 11:36:00,1.17515,1.17528,1.17509,1.17509,65400000.0
2005-10-10 11:37:00,1.17508,1.17515,1.17507,1.17507,103899999.0
2005-10-10 11:38:00,1.1751,1.1753,1.1751,1.1753,65699999.0
2005-10-10 11:39:00,1.17525,1.17543,1.17523,1.17543,88700001.0
2005-10-10 11:40:00,1.17534,1.17534,1.1752,1.1753,109500000.0
2005-10-10 11:41:00,1.17532,1.17532,1.17515,1.17525,180600001.0
2005-10-10 11:42:00,1.17527,1.17528,1.17519,1.17523,139000000.0
2005-10-10 11:43:00,1.1753,1.17532,1.17523,1.17532,45900000.0
2005-10-10 11:44:00,1.17512,1.17533,1.17512,1.17523,71000000.0
2005-10-10 11:45:00,1.17529,1.17538,1.17529,1.17538,57000001.0
2005-10-10 11:46:00,1.17545,1.17545,1.17535,1.17545,80700000.0
2005-10-10 11:47:00,1.1754,1.1754,1.1754,1.1754,21099999.0
2005-10-10 11:48:00,1.17535,1.1754,1.17535,1.17535,65299998.0
2005-10-10 11:49:00,1.17545,1.17551,1.17543,1.17545,149299999.0
2005-10-10 11:50:00,1.17552,1.17568,1.17552,1.17568,199300003.0
2005-10-10 11:51:00,1.17566,1.17566,1.17545,1.17545,63400001.0
2005-10-10 11:52:00,1.17551,1.17563,1.17551,1.17558,109800001.0
2005-10-10 11:53:00,1.17555,1.17565,1.17555,1.17555,131199999.0
2005-10-10 11:54:00,1.17565,1.17565,1.17555,1.17558,102200000.0
2005-10-10 11:55:00,1.17573,1.17585,1.17573,1.1758,58900000.0
2005-10-10 11:56:00,1.17571,1.17571,1.17541,1.17549,46200000.0
2005-10-10 11:57:00,1.17546,1.17546,1.17532,1.17535,173899999.0
2005-10-10 11:58:00,1.1753,1.1753,1.17517,1.17517,67200000.0
2005-10-10 11:59:00,1.17518,1.17519,1.1751,1.1751,133200001.0
2005-10-10 12:00:00,1.1752,1.17537,1.17516,1.17537,53900001.0
2005-10-10 12:01:00,1.17535,1.17535,1.17508,1.17508,109600000.0
2005-10-10 12:02:00,1.17505,1.1751,1.17505,1.17505,75799999.0
2005-10-10 12:03:00,1.17512,1.17524,1.17512,1.17521,69600001.0
2005-10-10 12:04:00,1.17532,1.17538,1.17531,1.17538,68199998.0
2005-10-10 12:05:00,1.17544,1.17567,1.17544,1.1756,83000001.0
2005-10-10 12:06:00,1.17572,1.17572,1.17548,1.17548,168600001.0
2005-10-10 12:07:00,1.1755,1.1755,1.17545,1.17545,35200001.0
2005-10-10 12:08:00,1.17545,1.17555,1.1754,1.17555,103699999.0
2005-10-10 12:09:00,1.1755,1.1755,1.17545,1.1755,203600002.0
2005-10-10 12:10:00,1.17554,1.17561,1.17554,1.17561,37599999.0
2005-10-10 12:11:00,1.17555,1.17565,1.17555,1.17562,150300001.0
2005-10-10 12:12:00,1.17554,1.17567,1.17545,1.1756,118100000.0
2005-10-10 12:13:00,1.17555,1.17571,1.17544,1.17544,135400001.0
2005-10-10 12:14:00,1.17548,1.1756,1.17548,1.17552,109500003.0
2005-10-10 12:15:00,1.1755,1.1755,1.17509,1.17513,95699998.0
2005-10-10 12:16:00,1.17504,1.17525,1.17504,1.17525,59000000.0
2005-10-10 12:17:00,1.17538,1.17546,1.17535,1.17545,76000001.0
2005-10-10 12:18:00,1.17553,1.17567,1.17553,1.17561,82900000.0
2005-10-10 12:19:00,1.1757,1.17572,1.1757,1.1757,85800000.0
2005-10-10 12:20:00,1.17567,1.17567,1.17546,1.17546,104300000.0
2005-10-10 12:21:00,1.17541,1.17543,1.17527,1.17537,188600001.0
2005-10-10 12:22:00,1.17539,1.17539,1.17527,1.17539,98300000.0
2005-10-10 12:23:00,1.17545,1.17545,1.17535,1.1754,28300000.0
2005-10-10 12:24:00,1.1754,1.1754,1.17535,1.17535,59900002.0
2005-10-10 12:25:00,1.17537,1.17545,1.17535,1.1754,112399998.0
2005-10-10 12:26:00,1.17545,1.17545,1.17537,1.1754,139800001.0
2005-10-10 12:27:00,1.17537,1.1754,1.17527,1.17538,59400000.0
2005-10-10 12:28:00,1.17527,1.1753,1.17522,1.1753,70500000.0
2005-10-10 12:29:00,1.17527,1.17535,1.17527,1.17528,99800002.0
2005-10-10 12:30:00,1.17525,1.1753,1.17525,1.1753,3200000.0
2005-10-10 12:31:00,1.17525,1.17536,1.17516,1.17516,168700003.0
2005-10-10 12:32:00,1.175,1.17519,1.17497,1.17497,59299998.0
2005-10-10 12:33:00,1.17492,1.17502,1.1749,1.17501,40900000.0
2005-10-10 12:34:00,1.17505,1.17515,1.17505,1.17505,77100000.0
2005-10-10 12:35:00,1.17515,1.17515,1.17505,1.17505,14200000.0
2005-10-10 12:36:00,1.17511,1.17511,1.17511,1.17511,14400000.0
2005-10-10 12:37:00,1.1751,1.17515,1.17505,1.1751,81300001.0
2005-10-10 12:38:00,1.17511,1.17516,1.17501,1.17501,62000000.0
2005-10-10 12:39:00,1.175,1.175,1.17483,1.17488,102499998.0
2005-10-10 12:40:00,1.17493,1.17493,1.17475,1.17483,148000001.0
2005-10-10 12:41:00,1.17482,1.17489,1.17482,1.17489,57400001.0
2005-10-10 12:42:00,1.1747,1.1747,1.17368,1.17376,75700000.0
2005-10-10 12:43:00,1.17375,1.17397,1.17365,1.17397,45900001.0
2005-10-10 12:44:00,1.17414,1.17426,1.17406,1.17424,97799999.0
2005-10-10 12:45:00,1.17425,1.17441,1.17413,1.17441,83700002.0
2005-10-10 12:46:00,1.17461,1.17466,1.17461,1.17466,26499999.0
2005-10-10 12:47:00,1.17468,1.17468,1.17458,1.17458,16700000.0
2005-10-10 12:48:00,1.17457,1.17457,1.17429,1.17429,56900000.0
2005-10-10 12:49:00,1.17425,1.17431,1.17413,1.17413,76500000.0
2005-10-10 12:50:00,1.17414,1.1743,1.17414,1.1743,62400000.0
2005-10-10 12:51:00,1.17431,1.17443,1.1743,1.17435,40000000.0
2005-10-10 12:52:00,1.17435,1.17452,1.17435,1.17452,4000000.0
2005-10-10 12:53:00,1.17455,1.17459,1.17449,1.17453,121699999.0
2005-10-10 12:54:00,1.17463,1.17463,1.17457,1.17457,21699999.0
2005-10-10 12:55:00,1.17451,1.17453,1.17447,1.17453,42300000.0
2005-10-10 12:56:00,1.17458,1.17481,1.17456,1.17481,102900003.0
2005-10-10 12:57:00,1.17485,1.17496,1.17485,1.17491,52800001.0
2005-10-10 12:58:00,1.17487,1.17495,1.17483,1.17492,29799999.0
2005-10-10 12:59:00,1.1749,1.17496,1.17483,1.17493,147600003.0
2005-10-10 13:00:00,1.1748,1.17485,1.17473,1.17475,138600001.0
2005-10-10 13:01:00,1.17483,1.17483,1.17468,1.17477,143500002.0
2005-10-10 13:02:00,1.17472,1.17479,1.17472,1.17479,37300000.0
2005-10-10 13:03:00,1.17482,1.17484,1.17461,1.17461,139500003.0
2005-10-10 13:04:00,1.1745,1.17452,1.17441,1.17446,116700000.0
2005-10-10 13:05:00,1.17406,1.17406,1.17394,1.17394,40100002.0
2005-10-10 13:06:00,1.17364,1.17364,1.17345,1.17345,70300002.0
2005-10-10 13:07:00,1.17355,1.17388,1.17355,1.17367,58300000.0
2005-10-10 13:08:00,1.17371,1.17381,1.17366,1.17366,170099997.0
2005-10-10 13:09:00,1.17363,1.17381,1.17363,1.17372,70099999.0
2005-10-10 13:10:00,1.17369,1.17369,1.17366,1.17368,49100000.0
2005-10-10 13:11:00,1.17362,1.17362,1.17342,1.17342,55000000.0
2005-10-10 13:12:00,1.17347,1.17374,1.17347,1.1737,28500000.0
2005-10-10 13:13:00,1.17376,1.17379,1.17374,1.17374,62500000.0
2005-10-10 13:14:00,1.17375,1.17375,1.17365,1.17365,8600000.0
2005-10-10 13:15:00,1.17355,1.17365,1.17355,1.17365,55100001.0
2005-10-10 13:16:00,1.1736,1.17375,1.17359,1.17372,164300004.0
2005-10-10 13:17:00,1.17382,1.17387,1.17363,1.17363,157000000.0
2005-10-10 13:18:00,1.17368,1.17369,1.17368,1.17369,17700000.0
2005-10-10 13:19:00,1.17363,1.17363,1.17348,1.17348,45400000.0
2005-10-10 13:20:00,1.1734,1.17357,1.1734,1.17357,124300002.0
2005-10-10 13:21:00,1.1736,1.1736,1.1736,1.1736,48100001.0
2005-10-10 13:22:00,1.1735,1.17358,1.17344,1.17344,104299999.0
2005-10-10 13:23:00,1.17365,1.17375,1.17348,1.17362,104599999.0
2005-10-10 13:24:00,1.17343,1.17378,1.17341,1.17378,44199999.0
2005-10-10 13:25:00,1.17378,1.17378,1.17367,1.1737,44200001.0
2005-10-10 13:26:00,1.17367,1.17375,1.17367,1.17372,48300000.0
2005-10-10 13:27:00,1.1738,1.1738,1.17375,1.1738,124200001.0
2005-10-10 13:28:00,1.1738,1.1738,1.17375,1.17375,6000000.0
2005-10-10 13:29:00,1.17374,1.17378,1.17359,1.1737,99800001.0
2005-10-10 13:30:00,1.17383,1.17401,1.17383,1.1739,80900002.0
2005-10-10 13:31:00,1.17406,1.17462,1.17406,1.17455,84700000.0
2005-10-10 13:32:00,1.17458,1.17458,1.1745,1.1745,30800000.0
2005-10-10 13:33:00,1.17458,1.17458,1.17431,1.17431,76700000.0
2005-10-10 13:34:00,1.17434,1.17436,1.17434,1.17436,24000000.0
2005-10-10 13:35:00,1.1744,1.17445,1.17433,1.17445,163900000.0
2005-10-10 13:36:00,1.17435,1.17435,1.17418,1.17432,117399999.0
2005-10-10 13:37:00,1.17428,1.17428,1.17409,1.17418,68900001.0
2005-10-10 13:38:00,1.17435,1.17473,1.17435,1.1747,69200001.0
2005-10-10 13:39:00,1.17459,1.17459,1.17451,1.17451,20000000.0
2005-10-10 13:40:00,1.1744,1.17456,1.1744,1.17456,133800002.0
2005-10-10 13:41:00,1.17449,1.17455,1.17437,1.17437,45900001.0
2005-10-10 13:42:00,1.17443,1.17443,1.1743,1.17434,229100005.0
2005-10-10 13:43:00,1.17445,1.17445,1.17435,1.17435,52800000.0
2005-10-10 13:44:00,1.17436,1.1745,1.17428,1.17448,15100000.0
2005-10-10 13:45:00,1.17457,1.1749,1.17457,1.1749,51100001.0
2005-10-10 13:46:00,1.17487,1.17491,1.17474,1.17477,99600000.0
2005-10-10 13:47:00,1.1748,1.175,1.1748,1.17497,89199998.0
2005-10-10 13:48:00,1.17502,1.17502,1.17475,1.17475,60500002.0
2005-10-10 13:49:00,1.17468,1.17471,1.17466,1.17469,142900002.0
2005-10-10 13:50:00,1.17463,1.17463,1.17448,1.17458,65800000.0
2005-10-10 13:51:00,1.1746,1.1746,1.1746,1.1746,9000000.0
2005-10-10 13:52:00,1.17455,1.17465,1.17455,1.1746,52000001.0
2005-10-10 13:53:00,1.17455,1.17459,1.17452,1.17459,61700000.0
2005-10-10 13:54:00,1.17455,1.1746,1.17455,1.1746,45199999.0
2005-10-10 13:55:00,1.17455,1.17457,1.17455,1.17457,21100000.0
2005-10-10 13:56:00,1.17457,1.17471,1.17457,1.17463,156300002.0
2005-10-10 13:57:00,1.17458,1.17477,1.17455,1.17477,106300003.0
2005-10-10 13:58:00,1.17482,1.17488,1.17477,1.17477,124399999.0
2005-10-10 13:59:00,1.17475,1.17481,1.17474,1.1748,120800000.0
2005-10-10 14:00:00,1.17479,1.17487,1.17478,1.1748,56500000.0
2005-10-10 14:01:00,1.17473,1.17473,1.17456,1.17458,17900000.0
2005-10-10 14:02:00,1.17458,1.17458,1.17456,1.17458,10400000.0
2005-10-10 14:03:00,1.1746,1.17486,1.1746,1.17486,57500001.0
2005-10-10 14:04:00,1.17475,1.1748,1.17463,1.1748,58300001.0
2005-10-10 14:05:00,1.1748,1.17505,1.1748,1.17505,70799999.0
2005-10-10 14:06:00,1.17503,1.17507,1.17496,1.17507,106499999.0
2005-10-10 14:07:00,1.175,1.17503,1.17492,1.17503,44300000.0
2005-10-10 14:08:00,1.17521,1.17527,1.17521,1.17521,68000002.0
2005-10-10 14:09:00,1.17524,1.17532,1.17507,1.17507,112100000.0
2005-10-10 14:10:00,1.17517,1.17528,1.17513,1.17528,226299998.0
2005-10-10 14:11:00,1.17531,1.17538,1.17529,1.17538,68700000.0
2005-10-10 14:12:00,1.1754,1.1754,1.17531,1.17531,89699999.0
2005-10-10 14:13:00,1.17525,1.17525,1.17509,1.17517,115300001.0
2005-10-10 14:14:00,1.17519,1.17528,1.17519,1.1752,81599998.0
2005-10-10 14:15:00,1.17514,1.17524,1.17512,1.17514,58800000.0
2005-10-10 14:16:00,1.1752,1.1752,1.1752,1.1752,34800001.0
2005-10-10 14:17:00,1.17525,1.17525,1.17517,1.17517,34400000.0
2005-10-10 14:18:00,1.17532,1.17538,1.17532,1.17535,70699999.0
2005-10-10 14:19:00,1.17535,1.17535,1.17523,1.17533,97299999.0
2005-10-10 14:20:00,1.17532,1.17539,1.17518,1.17519,52100001.0
2005-10-10 14:21:00,1.17521,1.17528,1.17513,1.17513,108499999.0
2005-10-10 14:22:00,1.17498,1.17498,1.17492,1.17492,24900000.0
2005-10-10 14:23:00,1.17491,1.17494,1.17478,1.1749,43800000.0
2005-10-10 14:24:00,1.17497,1.17497,1.17484,1.17484,49800000.0
2005-10-10 14:25:00,1.17476,1.17486,1.17476,1.17482,102600000.0
2005-10-10 14:26:00,1.17476,1.17492,1.17476,1.17491,125900002.0
2005-10-10 14:27:00,1.17498,1.17501,1.1749,1.1749,106900001.0
2005-10-10 14:28:00,1.17487,1.17488,1.17482,1.17488,111100002.0
2005-10-10 14:29:00,1.17476,1.1749,1.17476,1.1749,126200000.0
2005-10-10 14:30:00,1.17497,1.17518,1.17497,1.17498,94099999.0
2005-10-10 14:31:00,1.17492,1.17503,1.17492,1.17503,11300000.0
2005-10-10 14:32:00,1.17508,1.1751,1.17508,1.1751,105499999.0
2005-10-10 14:33:00,1.17513,1.17525,1.17506,1.17506,184099999.0
2005-10-10 14:34:00,1.1752,1.17523,1.17514,1.17518,89799999.0
2005-10-10 14:35:00,1.17508,1.17518,1.17505,1.17505,98000000.0
2005-10-10 14:36:00,1.17511,1.17511,1.17493,1.17498,90599998.0
2005-10-10 14:37:00,1.17498,1.17498,1.17485,1.17485,63300000.0
2005-10-10 14:38:00,1.17484,1.17487,1.17475,1.17482,154699999.0
2005-10-10 14:39:00,1.1748,1.17485,1.17473,1.1748,115599997.0
2005-10-10 14:40:00,1.17485,1.17502,1.17485,1.17499,88600000.0
2005-10-10 14:41:00,1.17495,1.17495,1.17484,1.1749,109700001.0
2005-10-10 14:42:00,1.17494,1.17508,1.17494,1.17504,69499999.0
2005-10-10 14:43:00,1.17505,1.17515,1.17505,1.17515,114400000.0
2005-10-10 14:44:00,1.17501,1.17509,1.17501,1.17509,98100001.0
2005-10-10 14:45:00,1.17518,1.17518,1.17505,1.17505,27100000.0
2005-10-10 14:46:00,1.17508,1.17515,1.17505,1.17512,130399999.0
2005-10-10 14:47:00,1.1751,1.17511,1.17497,1.17511,39100000.0
2005-10-10 14:48:00,1.1751,1.17515,1.1751,1.17515,1600000.0
2005-10-10 14:49:00,1.17512,1.17512,1.17505,1.17507,101400000.0
2005-10-10 14:50:00,1.17517,1.17521,1.17506,1.17518,29100000.0
2005-10-10 14:51:00,1.17512,1.17525,1.17512,1.1752,80100001.0
2005-10-10 14:52:00,1.17521,1.17521,1.17495,1.17495,99599999.0
2005-10-10 14:53:00,1.17503,1.17513,1.17503,1.17504,88900000.0
2005-10-10 14:54:00,1.17475,1.17475,1.1745,1.1745,84400000.0
2005-10-10 14:55:00,1.17453,1.17478,1.17448,1.17467,154899999.0
2005-10-10 14:56:00,1.17457,1.17457,1.17444,1.17444,30099999.0
2005-10-10 14:57:00,1.17437,1.17444,1.17437,1.17442,69500001.0
2005-10-10 14:58:00,1.17438,1.17438,1.17416,1.17417,134599997.0
2005-10-10 14:59:00,1.17421,1.17446,1.17421,1.17446,72699999.0
2005-10-10 15:00:00,1.17441,1.17455,1.17441,1.17455,130000000.0
2005-10-10 15:01:00,1.17437,1.17456,1.17437,1.17454,29700000.0
2005-10-10 15:02:00,1.17472,1.17486,1.17472,1.17478,106699998.0
2005-10-10 15:03:00,1.17475,1.17482,1.17473,1.17473,107900000.0
2005-10-10 15:04:00,1.17473,1.17477,1.17458,1.17463,175399999.0
2005-10-10 15:05:00,1.17466,1.17466,1.17459,1.17459,9600000.0
2005-10-10 15:06:00,1.17463,1.17477,1.17463,1.17477,167000004.0
2005-10-10 15:07:00,1.17491,1.175,1.17491,1.175,54200001.0
2005-10-10 15:08:00,1.17507,1.17518,1.17505,1.17505,100200000.0
2005-10-10 15:09:00,1.17515,1.17524,1.17497,1.17497,59700000.0
2005-10-10 15:10:00,1.17483,1.17483,1.17466,1.1747,117699998.0
2005-10-10 15:11:00,1.17467,1.17474,1.17458,1.17474,160999998.0
2005-10-10 15:12:00,1.17468,1.17468,1.17443,1.17457,136499998.0
2005-10-10 15:13:00,1.17451,1.17454,1.17437,1.17444,71300000.0
2005-10-10 15:14:00,1.17443,1.17451,1.17443,1.17444,62400001.0
2005-10-10 15:15:00,1.17464,1.17473,1.17456,1.17456,86900000.0
2005-10-10 15:16:00,1.17458,1.17469,1.17453,1.17461,121800002.0
2005-10-10 15:17:00,1.17456,1.17467,1.17455,1.17462,133800001.0
2005-10-10 15:18:00,1.1747,1.17473,1.17467,1.17467,56300001.0
2005-10-10 15:19:00,1.17465,1.17476,1.17465,1.17466,148500001.0
2005-10-10 15:20:00,1.17469,1.17483,1.17469,1.17483,110200001.0
2005-10-10 15:21:00,1.17468,1.17477,1.17464,1.17477,95899998.0
2005-10-10 15:22:00,1.1748,1.17485,1.17475,1.1748,112099999.0
2005-10-10 15:23:00,1.17477,1.17488,1.17467,1.17467,95100000.0
2005-10-10 15:24:00,1.17472,1.17487,1.17467,1.17487,141000002.0
2005-10-10 15:25:00,1.17475,1.17493,1.17471,1.17493,82299998.0
2005-10-10 15:26:00,1.17516,1.1752,1.17493,1.17493,98600002.0
2005-10-10 15:27:00,1.17488,1.17488,1.17478,1.17481,88399999.0
2005-10-10 15:28:00,1.17471,1.17474,1.17464,1.17468,82200001.0
2005-10-10 15:29:00,1.1746,1.1746,1.1742,1.1742,39799999.0
2005-10-10 15:30:00,1.17409,1.1745,1.17409,1.1745,38100000.0
2005-10-10 15:31:00,1.1746,1.1746,1.17446,1.17456,140200000.0
2005-10-10 15:32:00,1.17451,1.17451,1.17415,1.17415,86000000.0
2005-10-10 15:33:00,1.17421,1.17421,1.17411,1.17419,131300000.0
2005-10-10 15:34:00,1.17427,1.17427,1.17415,1.1742,65500000.0
2005-10-10 15:35:00,1.1742,1.1742,1.17415,1.17415,40800000.0
2005-10-10 15:36:00,1.17414,1.17428,1.1741,1.17411,126299997.0
2005-10-10 15:37:00,1.17403,1.1741,1.17403,1.17407,47500001.0
2005-10-10 15:38:00,1.17405,1.17415,1.17405,1.1741,133899999.0
2005-10-10 15:39:00,1.17412,1.1742,1.17409,1.17413,104600000.0
2005-10-10 15:40:00,1.17412,1.17421,1.17412,1.17418,32200000.0
2005-10-10 15:41:00,1.17412,1.17422,1.17412,1.17412,76199999.0
2005-10-10 15:42:00,1.17407,1.17421,1.17407,1.17415,49500000.0
2005-10-10 15:43:00,1.17418,1.17419,1.17412,1.17413,98100002.0
2005-10-10 15:44:00,1.17423,1.17427,1.17423,1.17427,13500000.0
2005-10-10 15:45:00,1.17439,1.17439,1.17436,1.17436,10600000.0
2005-10-10 15:46:00,1.17435,1.17448,1.17429,1.17437,77200001.0
2005-10-10 15:47:00,1.17438,1.17439,1.17417,1.17417,17600000.0
2005-10-10 15:48:00,1.17418,1.17418,1.17403,1.17405,46300000.0
2005-10-10 15:49:00,1.1741,1.17415,1.174,1.17407,98700000.0
2005-10-10 15:50:00,1.17422,1.17443,1.17387,1.17387,69499999.0
2005-10-10 15:51:00,1.17382,1.1739,1.17357,1.17357,97600001.0
2005-10-10 15:52:00,1.17343,1.17349,1.17328,1.17349,108099998.0
2005-10-10 15:53:00,1.17348,1.17348,1.17329,1.17337,67100000.0
2005-10-10 15:54:00,1.17344,1.17357,1.17339,1.17339,81900000.0
2005-10-10 15:55:00,1.17352,1.17361,1.17352,1.17354,78099999.0
2005-10-10 15:56:00,1.17346,1.17346,1.17336,1.17339,56500000.0
2005-10-10 15:57:00,1.17341,1.17347,1.17341,1.17343,100300001.0
2005-10-10 15:58:00,1.17347,1.17352,1.17342,1.17342,66000000.0
2005-10-10 15:59:00,1.17345,1.17354,1.17343,1.17346,90900001.0
2005-10-10 16:00:00,1.17352,1.17358,1.1735,1.17358,103899998.0
2005-10-10 16:01:00,1.17367,1.1738,1.17367,1.17379,138400002.0
2005-10-10 16:02:00,1.17377,1.17377,1.17373,1.17373,28000000.0
2005-10-10 16:03:00,1.17367,1.17367,1.17367,1.17367,36900002.0
2005-10-10 16:04:00,1.17373,1.17386,1.1737,1.17374,141500000.0
2005-10-10 16:05:00,1.17386,1.17386,1.17384,1.17384,55000000.0
2005-10-10 16:06:00,1.1739,1.1739,1.17382,1.17388,88299998.0
2005-10-10 16:07:00,1.17392,1.17392,1.17376,1.17376,110900001.0
2005-10-10 16:08:00,1.17375,1.17388,1.17373,1.17384,139900000.0
2005-10-10 16:09:00,1.17371,1.17378,1.17367,1.17378,140000000.0
2005-10-10 16:10:00,1.17375,1.17375,1.17348,1.17368,141499999.0
2005-10-10 16:11:00,1.17366,1.17373,1.17361,1.17362,71400000.0
2005-10-10 16:12:00,1.17367,1.17374,1.17367,1.17373,168500001.0
2005-10-10 16:13:00,1.17373,1.17373,1.17373,1.17373,2100000.0
2005-10-10 16:14:00,1.17365,1.17375,1.17362,1.17362,42400001.0
2005-10-10 16:15:00,1.17359,1.17359,1.17348,1.17348,45300000.0
2005-10-10 16:16:00,1.17347,1.17353,1.17347,1.17353,21499999.0
2005-10-10 16:17:00,1.17352,1.17352,1.17343,1.17343,4700000.0
2005-10-10 16:18:00,1.17349,1.17371,1.17349,1.17368,52899999.0
2005-10-10 16:19:00,1.17375,1.17383,1.17372,1.17372,79400001.0
2005-10-10 16:20:00,1.17369,1.17386,1.17369,1.17386,98499999.0
2005-10-10 16:21:00,1.17381,1.17393,1.17381,1.17382,102100000.0
2005-10-10 16:22:00,1.17379,1.1739,1.17377,1.17382,36000000.0
2005-10-10 16:23:00,1.17382,1.17382,1.17368,1.17372,156900001.0
2005-10-10 16:24:00,1.1738,1.17385,1.17377,1.1738,122300001.0
2005-10-10 16:25:00,1.17373,1.17391,1.17373,1.17381,150599998.0
2005-10-10 16:26:00,1.1738,1.17395,1.1738,1.17395,101799999.0
2005-10-10 16:27:00,1.17383,1.17383,1.1734,1.17345,103899999.0
2005-10-10 16:28:00,1.17351,1.17359,1.17351,1.17359,47400000.0
2005-10-10 16:29:00,1.17366,1.17366,1.17353,1.17365,82500002.0
2005-10-10 16:30:00,1.17366,1.17377,1.17362,1.17377,48300002.0
2005-10-10 16:31:00,1.17378,1.1738,1.17368,1.17378,127700001.0
2005-10-10 16:32:00,1.17381,1.17391,1.17376,1.17386,97699998.0
2005-10-10 16:33:00,1.17385,1.17392,1.17385,1.17392,43999998.0
2005-10-10 16:34:00,1.17378,1.17378,1.17352,1.17352,152600001.0
2005-10-10 16:35:00,1.17358,1.1736,1.17355,1.1736,75399999.0
2005-10-10 16:36:00,1.17351,1.17351,1.17346,1.17346,45499999.0
2005-10-10 16:37:00,1.17342,1.17343,1.17335,1.17335,67400002.0
2005-10-10 16:38:00,1.1733,1.17334,1.17315,1.17315,164800000.0
2005-10-10 16:39:00,1.17315,1.17327,1.17307,1.17325,140299999.0
2005-10-10 16:40:00,1.17302,1.17302,1.17237,1.17261,110700000.0
2005-10-10 16:41:00,1.17246,1.17267,1.17238,1.17267,39500001.0
2005-10-10 16:42:00,1.17288,1.17288,1.17278,1.17278,24100000.0
2005-10-10 16:43:00,1.17276,1.17288,1.17276,1.17281,126500003.0
2005-10-10 16:44:00,1.17279,1.17279,1.17259,1.1727,68200001.0
2005-10-10 16:45:00,1.17277,1.17285,1.17277,1.17285,35300002.0
2005-10-10 16:46:00,1.1728,1.1728,1.17275,1.17275,44899999.0
2005-10-10 16:47:00,1.17283,1.1729,1.17283,1.17285,107999999.0
2005-10-10 16:48:00,1.17265,1.17265,1.17247,1.1726,89500002.0
2005-10-10 16:49:00,1.1726,1.17269,1.17255,1.17266,205800004.0
2005-10-10 16:50:00,1.17263,1.17292,1.17263,1.17286,197000001.0
2005-10-10 16:51:00,1.17304,1.17328,1.17304,1.17328,12000000.0
2005-10-10 16:52:00,1.17331,1.17332,1.17331,1.17332,62200001.0
2005-10-10 16:53:00,1.1733,1.1733,1.17322,1.17322,26700000.0
2005-10-10 16:54:00,1.17331,1.17336,1.17331,1.17336,50400002.0
2005-10-10 16:55:00,1.17341,1.17341,1.17334,1.17334,63200001.0
2005-10-10 16:56:00,1.17328,1.17334,1.1732,1.17334,41400000.0
2005-10-10 16:57:00,1.17333,1.17333,1.17321,1.17328,62800001.0
2005-10-10 16:58:00,1.17321,1.17324,1.17321,1.17324,41599998.0
2005-10-10 16:59:00,1.17308,1.17316,1.17302,1.17315,130600002.0
2005-10-10 17:00:00,1.17317,1.17317,1.17299,1.17309,61400000.0
2005-10-10 17:01:00,1.17307,1.1731,1.17307,1.1731,16700000.0
2005-10-10 17:02:00,1.17318,1.17323,1.17313,1.17313,43200000.0
2005-10-10 17:03:00,1.17321,1.1734,1.17321,1.17334,107900002.0
2005-10-10 17:04:00,1.17328,1.17341,1.17328,1.17335,12800000.0
2005-10-10 17:05:00,1.17344,1.17346,1.17344,1.17346,12800000.0
2005-10-10 17:06:00,1.1735,1.17358,1.17345,1.17345,12300000.0
2005-10-10 17:07:00,1.17352,1.17352,1.1734,1.1734,19100000.0
2005-10-10 17:08:00,1.17337,1.17344,1.17331,1.17331,131800000.0
2005-10-10 17:09:00,1.17338,1.17338,1.17332,1.17332,21600001.0
2005-10-10 17:10:00,1.17335,1.17352,1.17335,1.17352,157500000.0
2005-10-10 17:11:00,1.17342,1.17342,1.17342,1.17342,25500000.0
2005-10-10 17:12:00,1.17345,1.17355,1.17345,1.17355,92399998.0
2005-10-10 17:13:00,1.17345,1.17348,1.17336,1.17343,96600001.0
2005-10-10 17:14:00,1.17357,1.17372,1.17357,1.17372,75799998.0
2005-10-10 17:15:00,1.17377,1.17387,1.17377,1.17386,104299999.0
2005-10-10 17:16:00,1.1739,1.1739,1.17385,1.17385,32900000.0
2005-10-10 17:17:00,1.17392,1.17394,1.17392,1.17392,29500001.0
2005-10-10 17:18:00,1.17395,1.17403,1.17385,1.17386,168300004.0
2005-10-10 17:19:00,1.17393,1.17398,1.17381,1.17381,90300000.0
2005-10-10 17:20:00,1.17373,1.17418,1.17373,1.17418,157600001.0
2005-10-10 17:21:00,1.17432,1.17462,1.17432,1.1746,88800000.0
2005-10-10 17:22:00,1.17454,1.17454,1.1744,1.17451,77500000.0
2005-10-10 17:23:00,1.17452,1.17452,1.17438,1.17442,36600001.0
2005-10-10 17:24:00,1.17436,1.17436,1.17435,1.17435,20699999.0
2005-10-10 17:25:00,1.1743,1.1743,1.1743,1.1743,29999999.0
2005-10-10 17:26:00,1.1743,1.1743,1.17423,1.17425,137600002.0
2005-10-10 17:27:00,1.17433,1.17435,1.17433,1.17435,28999999.0
2005-10-10 17:28:00,1.17434,1.17447,1.17434,1.17447,88400003.0
2005-10-10 17:29:00,1.1745,1.1745,1.1745,1.1745,3200000.0
2005-10-10 17:30:00,1.1745,1.17458,1.17448,1.1745,158000001.0
2005-10-10 17:31:00,1.1745,1.17455,1.1745,1.1745,49400002.0
2005-10-10 17:32:00,1.17445,1.17456,1.1744,1.17456,127600002.0
2005-10-10 17:33:00,1.17453,1.17453,1.17442,1.17442,11300000.0
2005-10-10 17:34:00,1.17429,1.17429,1.17412,1.17412,65499999.0
2005-10-10 17:35:00,1.17406,1.17427,1.17406,1.17414,112100000.0
2005-10-10 17:36:00,1.1742,1.1742,1.1741,1.17419,105999998.0
2005-10-10 17:37:00,1.1742,1.1742,1.1742,1.1742,7200000.0
2005-10-10 17:38:00,1.17413,1.17429,1.17413,1.17415,101300000.0
2005-10-10 17:39:00,1.1742,1.17422,1.17417,1.1742,111700001.0
2005-10-10 17:40:00,1.17425,1.17425,1.17418,1.17425,41900000.0
2005-10-10 17:41:00,1.1742,1.1742,1.17417,1.1742,56200001.0
2005-10-10 17:42:00,1.17421,1.17429,1.17421,1.17429,61500002.0
2005-10-10 17:43:00,1.1743,1.17433,1.17425,1.17433,16000000.0
2005-10-10 17:44:00,1.17432,1.17445,1.17432,1.17445,132499999.0
2005-10-10 17:45:00,1.17443,1.17447,1.17443,1.17447,11300000.0
2005-10-10 17:46:00,1.17453,1.17453,1.1745,1.1745,31200000.0
2005-10-10 17:47:00,1.17456,1.17456,1.17454,1.17454,12000000.0
2005-10-10 17:48:00,1.1746,1.1746,1.1746,1.1746,800000.0
2005-10-10 17:49:00,1.17457,1.1746,1.17457,1.1746,36600000.0
2005-10-10 17:50:00,1.1746,1.1746,1.17455,1.17455,67200002.0
2005-10-10 17:51:00,1.17466,1.17468,1.17466,1.17467,14100000.0
2005-10-10 17:52:00,1.17477,1.17477,1.17468,1.17468,45899999.0
2005-10-10 17:53:00,1.17454,1.17466,1.17454,1.17456,55400001.0
2005-10-10 17:54:00,1.1746,1.17465,1.17455,1.17465,33600000.0
2005-10-10 17:55:00,1.17465,1.17495,1.17465,1.17495,101200001.0
2005-10-10 17:56:00,1.17497,1.17505,1.17495,1.17505,62900000.0
2005-10-10 17:57:00,1.17496,1.17496,1.1746,1.17479,102900000.0
2005-10-10 17:58:00,1.1748,1.17485,1.17475,1.1748,117900000.0
2005-10-10 17:59:00,1.17474,1.17488,1.17474,1.17486,51300001.0
2005-10-10 18:00:00,1.17483,1.17483,1.17482,1.17482,59900002.0
2005-10-10 18:01:00,1.17467,1.17467,1.17456,1.17466,487199997.0
2005-10-10 18:02:00,1.17472,1.17472,1.17454,1.1746,855100000.0
2005-10-10 18:03:00,1.17459,1.17471,1.17457,1.17471,772600002.0
2005-10-10 18:04:00,1.17468,1.17475,1.17457,1.17462,758899995.0
2005-10-10 18:05:00,1.17457,1.17461,1.17442,1.17443,935300006.0
2005-10-10 18:06:00,1.17453,1.17467,1.17449,1.17467,647700002.0
2005-10-10 18:07:00,1.17468,1.17472,1.17456,1.17467,1225200001.0
2005-10-10 18:08:00,1.1747,1.17475,1.17463,1.1747,960800001.0
2005-10-10 18:09:00,1.17475,1.17494,1.17475,1.17488,429400001.0
2005-10-10 18:10:00,1.17497,1.17497,1.17475,1.17475,791700001.0
2005-10-10 18:11:00,1.17489,1.17504,1.17485,1.17495,960500015.0
2005-10-10 18:12:00,1.17495,1.17495,1.17487,1.17487,115300000.0
2005-10-10 18:13:00,1.17487,1.17493,1.17477,1.17493,389300003.0
2005-10-10 18:14:00,1.17499,1.17508,1.17491,1.17494,452800006.0
2005-10-10 18:15:00,1.17487,1.17507,1.17487,1.17492,595500003.0
2005-10-10 18:16:00,1.17495,1.17505,1.17492,1.175,499199997.0
2005-10-10 18:17:00,1.175,1.17508,1.17492,1.17502,942900006.0
2005-10-10 18:18:00,1.175,1.17505,1.17495,1.17498,574599999.0
2005-10-10 18:19:00,1.17505,1.17519,1.17496,1.17496,180800001.0
2005-10-10 18:20:00,1.17509,1.17541,1.17509,1.17541,658200002.0
2005-10-10 18:21:00,1.17554,1.17568,1.17554,1.17564,156399999.0
2005-10-10 18:22:00,1.1757,1.17576,1.17566,1.17568,268399999.0
2005-10-10 18:23:00,1.1757,1.17587,1.1757,1.17578,353700001.0
2005-10-10 18:24:00,1.17576,1.17576,1.17559,1.1756,633700000.0
2005-10-10 18:25:00,1.17557,1.17577,1.17556,1.17577,472100004.0
2005-10-10 18:26:00,1.17579,1.17581,1.17562,1.17565,1105500006.0
2005-10-10 18:27:00,1.1757,1.1757,1.17565,1.17568,528900000.0
2005-10-10 18:28:00,1.17578,1.17589,1.17578,1.17587,423300000.0
2005-10-10 18:29:00,1.17588,1.17588,1.17571,1.17573,392600001.0
2005-10-10 18:30:00,1.17566,1.17571,1.17547,1.17567,876100002.0
2005-10-10 18:31:00,1.17573,1.17588,1.17573,1.17585,465800000.0
2005-10-10 18:32:00,1.17586,1.17595,1.17574,1.17583,352000001.0
2005-10-10 18:33:00,1.1758,1.17591,1.17577,1.17589,409600000.0
2005-10-10 18:34:00,1.17591,1.17594,1.17583,1.17587,327799999.0
2005-10-10 18:35:00,1.17587,1.1759,1.1758,1.1759,459999997.0
2005-10-10 18:36:00,1.1759,1.17592,1.17582,1.17583,333400001.0
2005-10-10 18:37:00,1.17582,1.1759,1.17582,1.17583,116400000.0
2005-10-10 18:38:00,1.17587,1.17588,1.17576,1.17582,229300000.0
2005-10-10 18:39:00,1.17578,1.17578,1.17555,1.17555,245800002.0
2005-10-10 18:40:00,1.17549,1.17553,1.17539,1.1754,857799994.0
2005-10-10 18:41:00,1.1754,1.17548,1.17535,1.17535,438490002.0
2005-10-10 18:42:00,1.1754,1.1754,1.17524,1.17528,466699998.0
2005-10-10 18:43:00,1.17528,1.17535,1.17525,1.17525,617199999.0
2005-10-10 18:44:00,1.17528,1.17528,1.17512,1.17512,253000004.0
2005-10-10 18:45:00,1.17518,1.17528,1.17513,1.17516,356999996.0
2005-10-10 18:46:00,1.1752,1.17525,1.17515,1.1752,290200000.0
2005-10-10 18:47:00,1.1752,1.1752,1.1752,1.1752,13600000.0
2005-10-10 18:48:00,1.1752,1.17525,1.1752,1.17525,137100000.0
2005-10-10 18:49:00,1.17525,1.17525,1.1752,1.1752,162299999.0
2005-10-10 18:50:00,1.1752,1.17525,1.17515,1.17525,141200001.0
2005-10-10 18:51:00,1.1752,1.17525,1.1752,1.1752,154200001.0
2005-10-10 18:52:00,1.1752,1.1752,1.17515,1.1752,182700000.0
2005-10-10 18:53:00,1.1752,1.17525,1.17513,1.17515,541900000.0
2005-10-10 18:54:00,1.17517,1.17524,1.17516,1.17524,215900002.0
2005-10-10 18:55:00,1.17523,1.17527,1.17517,1.17524,518899998.0
2005-10-10 18:56:00,1.1753,1.1753,1.17528,1.17528,207399997.0
2005-10-10 18:57:00,1.17527,1.17532,1.17507,1.17507,268189997.0
2005-10-10 18:58:00,1.17507,1.17507,1.17497,1.17498,209400005.0
2005-10-10 18:59:00,1.17495,1.17509,1.17493,1.17493,586900004.0
2005-10-10 19:00:00,1.17496,1.17505,1.1749,1.175,376200001.0
2005-10-10 19:01:00,1.17498,1.1751,1.17492,1.17509,79900000.0
2005-10-10 19:02:00,1.1751,1.1751,1.17505,1.1751,159999999.0
2005-10-10 19:03:00,1.1751,1.17515,1.17505,1.17505,504300005.0
2005-10-10 19:04:00,1.17512,1.1753,1.17506,1.17523,223800001.0
2005-10-10 19:05:00,1.17525,1.17543,1.17519,1.17519,340000004.0
2005-10-10 19:06:00,1.17522,1.17536,1.17521,1.17521,378899999.0
2005-10-10 19:07:00,1.1752,1.17525,1.1752,1.17525,165800002.0
2005-10-10 19:08:00,1.17524,1.17537,1.17509,1.17537,428600001.0
2005-10-10 19:09:00,1.17543,1.17543,1.17525,1.17533,642100001.0
2005-10-10 19:10:00,1.17537,1.17537,1.17525,1.17525,114200001.0
2005-10-10 19:11:00,1.17521,1.17529,1.17504,1.17526,384799996.0
2005-10-10 19:12:00,1.17526,1.1753,1.17499,1.17514,235800002.0
2005-10-10 19:13:00,1.17515,1.17534,1.17515,1.17519,149400001.0
2005-10-10 19:14:00,1.1751,1.17517,1.17499,1.17515,297900003.0
2005-10-10 19:15:00,1.17515,1.17538,1.17515,1.17538,443199999.0
2005-10-10 19:16:00,1.17539,1.17539,1.17531,1.17532,330400001.0
2005-10-10 19:17:00,1.17534,1.17555,1.17534,1.17552,218299998.0
2005-10-10 19:18:00,1.17557,1.1762,1.17557,1.1762,417199998.0
2005-10-10 19:19:00,1.17623,1.17628,1.17611,1.1762,193200001.0
2005-10-10 19:20:00,1.1762,1.1762,1.17615,1.17615,193300000.0
2005-10-10 19:21:00,1.17622,1.1763,1.17622,1.17628,137000000.0
2005-10-10 19:22:00,1.17628,1.17628,1.1762,1.17622,186100001.0
2005-10-10 19:23:00,1.17617,1.1762,1.17617,1.1762,5600000.0
2005-10-10 19:24:00,1.17625,1.17645,1.17625,1.17645,34800000.0
2005-10-10 19:25:00,1.17652,1.17657,1.17652,1.17657,137800001.0
2005-10-10 19:26:00,1.1766,1.1766,1.17655,1.17655,10400000.0
2005-10-10 19:27:00,1.1766,1.17663,1.17653,1.17655,378500003.0
2005-10-10 19:28:00,1.17657,1.17659,1.17642,1.17642,143199999.0
2005-10-10 19:29:00,1.1764,1.1764,1.17635,1.1764,76000000.0
2005-10-10 19:30:00,1.17648,1.17658,1.17648,1.17658,164100000.0
2005-10-10 19:31:00,1.17664,1.17688,1.17664,1.17688,76399999.0
2005-10-10 19:32:00,1.17674,1.177,1.17674,1.17679,73199998.0
2005-10-10 19:33:00,1.17668,1.17677,1.17668,1.17674,392899999.0
2005-10-10 19:34:00,1.17673,1.17675,1.17666,1.1767,126900001.0
2005-10-10 19:35:00,1.17673,1.17677,1.17673,1.17677,12700000.0
2005-10-10 19:36:00,1.17679,1.17688,1.17654,1.17654,99900000.0
2005-10-10 19:37:00,1.17655,1.17655,1.17642,1.1765,474399995.0
2005-10-10 19:38:00,1.17649,1.17665,1.17649,1.17655,197099998.0
2005-10-10 19:39:00,1.17655,1.17666,1.1765,1.1765,319200000.0
2005-10-10 19:40:00,1.17655,1.17655,1.1765,1.17655,295800001.0
2005-10-10 19:41:00,1.1765,1.1765,1.17647,1.1765,136499999.0
2005-10-10 19:42:00,1.1765,1.17661,1.1765,1.17653,195700002.0
2005-10-10 19:43:00,1.17658,1.17658,1.1765,1.1765,101900001.0
2005-10-10 19:44:00,1.1765,1.1765,1.17647,1.17647,51699998.0
2005-10-10 19:45:00,1.17652,1.17658,1.17651,1.17658,101299998.0
2005-10-10 19:46:00,1.1766,1.1766,1.17658,1.1766,64100000.0
2005-10-10 19:47:00,1.17657,1.17657,1.17653,1.17653,19700000.0
2005-10-10 19:48:00,1.1765,1.1765,1.1765,1.1765,26499999.0
2005-10-10 19:49:00,1.1765,1.17655,1.1765,1.1765,185000001.0
2005-10-10 19:50:00,1.1765,1.1765,1.17645,1.1765,91200000.0
2005-10-10 19:51:00,1.17647,1.1765,1.17647,1.1765,52000000.0
2005-10-10 19:52:00,1.1765,1.1765,1.17645,1.17645,50400000.0
2005-10-10 19:53:00,1.1765,1.17658,1.1765,1.1765,167800000.0
2005-10-10 19:54:00,1.17652,1.17657,1.17652,1.17657,35100000.0
2005-10-10 19:55:00,1.17663,1.17663,1.17638,1.17638,41600000.0
2005-10-10 19:56:00,1.17658,1.17658,1.17645,1.17645,207999999.0
2005-10-10 19:57:00,1.17645,1.1765,1.17645,1.1765,186900001.0
2005-10-10 19:58:00,1.1765,1.17653,1.17645,1.1765,126599999.0
2005-10-10 19:59:00,1.1765,1.1765,1.17645,1.17645,104490001.0
2005-10-10 20:00:00,1.17652,1.17676,1.17652,1.17676,78900001.0
2005-10-10 20:01:00,1.17671,1.17674,1.17665,1.17665,119799999.0
2005-10-10 20:02:00,1.17663,1.17668,1.17657,1.17663,115300001.0
2005-10-10 20:03:00,1.17663,1.17664,1.17646,1.17655,502100000.0
2005-10-10 20:04:00,1.17661,1.17661,1.17648,1.17648,117200003.0
2005-10-10 20:05:00,1.1765,1.17666,1.17646,1.17646,163500002.0
2005-10-10 20:06:00,1.1765,1.17653,1.1765,1.1765,189099999.0
2005-10-10 20:07:00,1.1765,1.17655,1.17645,1.1765,230200001.0
2005-10-10 20:08:00,1.1765,1.17655,1.1765,1.17655,386800007.0
2005-10-10 20:09:00,1.1765,1.17658,1.1765,1.17653,225000001.0
2005-10-10 20:10:00,1.17651,1.1766,1.17647,1.17659,65200000.0
2005-10-10 20:11:00,1.17662,1.17666,1.17653,1.17662,222999998.0
2005-10-10 20:12:00,1.1766,1.17665,1.17658,1.1766,360100001.0
2005-10-10 20:13:00,1.17663,1.17663,1.17658,1.1766,117999998.0
2005-10-10 20:14:00,1.17655,1.17665,1.17655,1.1766,155199998.0
2005-10-10 20:15:00,1.17665,1.17667,1.17655,1.1766,644600006.0
2005-10-10 20:16:00,1.1766,1.17665,1.17655,1.17658,605700002.0
2005-10-10 20:17:00,1.17658,1.17667,1.17653,1.17665,341400001.0
2005-10-10 20:18:00,1.17667,1.17667,1.17663,1.17663,199899998.0
2005-10-10 20:19:00,1.17658,1.17663,1.17655,1.17663,194600002.0
2005-10-10 20:20:00,1.17663,1.17668,1.1766,1.1766,377899997.0
2005-10-10 20:21:00,1.1766,1.17665,1.17655,1.17658,291799999.0
2005-10-10 20:22:00,1.17663,1.17665,1.17653,1.17665,317900003.0
2005-10-10 20:23:00,1.17666,1.17693,1.17666,1.17679,702599999.0
2005-10-10 20:24:00,1.17672,1.17693,1.17664,1.17675,359999997.0
2005-10-10 20:25:00,1.17651,1.17651,1.17629,1.17641,102800001.0
2005-10-10 20:26:00,1.17645,1.17645,1.17643,1.17643,106000002.0
2005-10-10 20:27:00,1.17643,1.17655,1.17643,1.17643,276599998.0
2005-10-10 20:28:00,1.17645,1.17655,1.17645,1.1765,586800003.0
2005-10-10 20:29:00,1.17645,1.1765,1.1764,1.17645,546800000.0
2005-10-10 20:30:00,1.17643,1.1765,1.17643,1.1765,263199999.0
2005-10-10 20:31:00,1.1765,1.1765,1.17635,1.17635,437000001.0
2005-10-10 20:32:00,1.17633,1.1764,1.17633,1.1764,344400001.0
2005-10-10 20:33:00,1.17635,1.17645,1.17635,1.17637,250099999.0
2005-10-10 20:34:00,1.17635,1.17641,1.17634,1.17636,72000000.0
2005-10-10 20:35:00,1.17633,1.17633,1.17618,1.1762,200690002.0
2005-10-10 20:36:00,1.1762,1.17623,1.1761,1.1762,246399999.0
2005-10-10 20:37:00,1.1762,1.1762,1.17613,1.17615,209599999.0
2005-10-10 20:38:00,1.17615,1.1762,1.17612,1.1762,262300001.0
2005-10-10 20:39:00,1.1762,1.17625,1.17615,1.17625,495300000.0
2005-10-10 20:40:00,1.17625,1.17627,1.17612,1.17615,410199996.0
2005-10-10 20:41:00,1.17638,1.17652,1.17626,1.17648,482100000.0
2005-10-10 20:42:00,1.1762,1.1762,1.17615,1.17617,378100005.0
2005-10-10 20:43:00,1.17617,1.17622,1.17612,1.17617,136599999.0
2005-10-10 20:44:00,1.17636,1.17654,1.17635,1.17654,55300000.0
2005-10-10 20:45:00,1.17644,1.17651,1.17637,1.1765,147400000.0
2005-10-10 20:46:00,1.17611,1.17612,1.17598,1.17612,226499997.0
2005-10-10 20:47:00,1.17618,1.17642,1.17618,1.17641,357399996.0
2005-10-10 20:48:00,1.1765,1.17652,1.17628,1.17634,54300000.0
2005-10-10 20:49:00,1.17635,1.17637,1.17625,1.17635,380800001.0
2005-10-10 20:50:00,1.1763,1.1763,1.1763,1.1763,178499999.0
2005-10-10 20:51:00,1.17633,1.17633,1.17625,1.17633,84600000.0
2005-10-10 20:52:00,1.17653,1.17668,1.17653,1.17666,120800003.0
2005-10-10 20:53:00,1.17658,1.17667,1.1763,1.17652,248600001.0
2005-10-10 20:54:00,1.1765,1.1766,1.17638,1.17646,356700000.0
2005-10-10 20:55:00,1.17632,1.17632,1.17625,1.1763,162399998.0
2005-10-10 20:56:00,1.1763,1.17632,1.17623,1.17632,520999995.0
2005-10-10 20:57:00,1.17641,1.17654,1.17621,1.17651,318400005.0
2005-10-10 20:58:00,1.17632,1.17637,1.1763,1.17632,294699999.0
2005-10-10 20:59:00,1.17627,1.17637,1.17627,1.17635,318000001.0
2005-10-10 21:00:00,1.17638,1.17646,1.17632,1.1764,713700005.0
2005-10-10 21:01:00,1.1764,1.17645,1.17635,1.1764,612800006.0
2005-10-10 21:02:00,1.17635,1.1764,1.17635,1.17635,135400000.0
2005-10-10 21:03:00,1.17641,1.17641,1.17615,1.17617,539400000.0
2005-10-10 21:04:00,1.17616,1.17616,1.17598,1.17601,825099999.0
2005-10-10 21:05:00,1.17596,1.17603,1.17585,1.17592,932600004.0
2005-10-10 21:06:00,1.17594,1.17594,1.17579,1.17585,91100000.0
2005-10-10 21:07:00,1.1759,1.17595,1.1758,1.17583,582600008.0
2005-10-10 21:08:00,1.17579,1.17592,1.17572,1.17592,208099998.0
2005-10-10 21:09:00,1.17588,1.17597,1.17587,1.17595,77500000.0
2005-10-10 21:10:00,1.1759,1.1759,1.1757,1.17572,461700001.0
2005-10-10 21:11:00,1.1757,1.17572,1.17565,1.17565,405700004.0
2005-10-10 21:12:00,1.17571,1.17579,1.1757,1.17577,428500001.0
2005-10-10 21:13:00,1.17576,1.17576,1.17562,1.17562,516300001.0
2005-10-10 21:14:00,1.17575,1.17592,1.17575,1.17592,184700000.0
2005-10-10 21:15:00,1.17595,1.176,1.17595,1.17597,97299999.0
2005-10-10 21:16:00,1.17592,1.17597,1.1759,1.1759,210900006.0
2005-10-10 21:17:00,1.17593,1.17593,1.17586,1.17587,101100001.0
2005-10-10 21:18:00,1.17617,1.17628,1.17608,1.17608,49800001.0
2005-10-10 21:19:00,1.17585,1.1759,1.17585,1.17585,152600003.0
2005-10-10 21:20:00,1.17585,1.17585,1.17585,1.17585,66600000.0
2005-10-10 21:21:00,1.17585,1.17585,1.17585,1.17585,31500001.0
2005-10-10 21:22:00,1.17583,1.17583,1.17575,1.17575,50700000.0
2005-10-10 21:23:00,1.17575,1.17585,1.17575,1.17585,33400001.0
2005-10-10 21:24:00,1.17575,1.17575,1.1757,1.1757,70800003.0
2005-10-10 21:25:00,1.17576,1.17588,1.17576,1.1758,89599999.0
2005-10-10 21:26:00,1.1758,1.17582,1.1758,1.1758,74700002.0
2005-10-10 21:27:00,1.17578,1.17578,1.17572,1.17572,104800000.0
2005-10-10 21:28:00,1.1757,1.17577,1.17565,1.1757,298400003.0
2005-10-10 21:29:00,1.1757,1.1757,1.17565,1.17565,138299999.0
2005-10-10 21:30:00,1.1757,1.1757,1.17565,1.1757,49100001.0
2005-10-10 21:31:00,1.1757,1.1757,1.1757,1.1757,86199997.0
2005-10-10 21:32:00,1.1757,1.1757,1.17563,1.1757,204399999.0
2005-10-10 21:33:00,1.17575,1.17575,1.17565,1.17565,205800002.0
2005-10-10 21:34:00,1.1757,1.1757,1.1757,1.1757,42300000.0
2005-10-10 21:35:00,1.17568,1.17568,1.17562,1.17562,117299998.0
2005-10-10 21:36:00,1.1756,1.17568,1.17559,1.17564,89000000.0
2005-10-10 21:37:00,1.17577,1.17577,1.1757,1.1757,31500000.0
2005-10-10 21:38:00,1.1757,1.17575,1.1757,1.1757,81499999.0
2005-10-10 21:39:00,1.1757,1.1757,1.17565,1.1757,405200000.0
2005-10-10 21:40:00,1.17566,1.17566,1.17547,1.17547,182500000.0
2005-10-10 21:41:00,1.17552,1.17552,1.17548,1.1755,43000000.0
2005-10-10 21:42:00,1.17546,1.17549,1.17541,1.17541,45500000.0
2005-10-10 21:43:00,1.1754,1.1754,1.17532,1.17532,162500004.0
2005-10-10 21:44:00,1.17535,1.1754,1.17535,1.1754,94599999.0
2005-10-10 21:45:00,1.1754,1.1754,1.1754,1.1754,230400002.0
2005-10-10 21:46:00,1.17538,1.17538,1.17512,1.17512,272500003.0
2005-10-10 21:47:00,1.17508,1.17526,1.17508,1.17526,197500001.0
2005-10-10 21:48:00,1.1753,1.1753,1.17525,1.1753,138199998.0
2005-10-10 21:49:00,1.17525,1.17535,1.17522,1.17528,53000000.0
2005-10-10 21:50:00,1.1753,1.1753,1.17525,1.1753,65099999.0
2005-10-10 21:51:00,1.1753,1.1753,1.17523,1.17523,80699999.0
2005-10-10 21:52:00,1.17522,1.1753,1.17522,1.1753,101300000.0
2005-10-10 21:53:00,1.17533,1.17539,1.17533,1.17539,248699999.0
2005-10-10 21:54:00,1.17543,1.17557,1.17543,1.17552,125700000.0
2005-10-10 21:55:00,1.1756,1.1756,1.17557,1.1756,72800000.0
2005-10-10 21:56:00,1.17563,1.17563,1.17563,1.17563,16700001.0
2005-10-10 21:57:00,1.17555,1.17568,1.17555,1.17568,4100000.0
2005-10-10 21:58:00,1.17555,1.17572,1.17555,1.17569,68200000.0
2005-10-10 21:59:00,1.1756,1.17575,1.1756,1.1757,121999999.0
2005-10-10 22:00:00,1.1757,1.17575,1.1756,1.17563,203500002.0
2005-10-10 22:01:00,1.17593,1.1761,1.17593,1.17605,157000001.0
2005-10-10 22:02:00,1.17565,1.17575,1.17565,1.17565,428699998.0
2005-10-10 22:03:00,1.17565,1.1757,1.17565,1.1757,137500000.0
2005-10-10 22:04:00,1.17575,1.17575,1.17565,1.1757,135500000.0
2005-10-10 22:05:00,1.17575,1.17575,1.17565,1.17565,60300000.0
2005-10-10 22:06:00,1.17565,1.17575,1.17565,1.1757,227000002.0
2005-10-10 22:07:00,1.17575,1.17575,1.17565,1.17575,70299999.0
2005-10-10 22:08:00,1.17605,1.17607,1.17579,1.17593,174199999.0
2005-10-10 22:09:00,1.17565,1.17575,1.17565,1.17575,216100001.0
2005-10-10 22:10:00,1.17573,1.17573,1.17561,1.17561,46200000.0
2005-10-10 22:11:00,1.17557,1.17557,1.17553,1.17557,48500000.0
2005-10-10 22:12:00,1.1756,1.17565,1.1756,1.1756,107200000.0
2005-10-10 22:13:00,1.17588,1.17607,1.17587,1.17601,127400003.0
2005-10-10 22:14:00,1.17567,1.17573,1.17564,1.17571,66600000.0
2005-10-10 22:15:00,1.17579,1.17584,1.17575,1.17584,198100000.0
2005-10-10 22:16:00,1.17584,1.17584,1.17579,1.1758,126000002.0
2005-10-10 22:17:00,1.17571,1.17582,1.17566,1.17582,79700002.0
2005-10-10 22:18:00,1.17585,1.17585,1.1758,1.1758,85900000.0
2005-10-10 22:19:00,1.17634,1.17634,1.17602,1.17605,78100001.0
2005-10-10 22:20:00,1.17582,1.17593,1.17582,1.17593,51100000.0
2005-10-10 22:21:00,1.17644,1.17644,1.17622,1.17625,179300002.0
2005-10-10 22:22:00,1.17627,1.17631,1.17618,1.17622,88700003.0
2005-10-10 22:23:00,1.17632,1.17632,1.17614,1.17625,88100000.0
2005-10-10 22:24:00,1.1759,1.17591,1.17584,1.17587,121500000.0
2005-10-10 22:25:00,1.17581,1.17581,1.17565,1.17565,72900000.0
2005-10-10 22:26:00,1.17632,1.17638,1.17595,1.17609,133499997.0
2005-10-10 22:27:00,1.17603,1.17621,1.17603,1.1761,440099995.0
2005-10-10 22:28:00,1.17565,1.17565,1.17565,1.17565,12800000.0
2005-10-10 22:29:00,1.17572,1.17595,1.17572,1.17593,274500004.0
2005-10-10 22:30:00,1.17592,1.17592,1.17582,1.17587,116200001.0
2005-10-10 22:31:00,1.17632,1.17632,1.17604,1.17604,82700001.0
2005-10-10 22:32:00,1.17594,1.17606,1.17588,1.176,81600002.0
2005-10-10 22:33:00,1.17595,1.17615,1.17588,1.17615,138700001.0
2005-10-10 22:34:00,1.17608,1.17626,1.17593,1.17602,382199998.0
2005-10-10 22:35:00,1.17595,1.17595,1.1759,1.1759,171800001.0
2005-10-10 22:36:00,1.1759,1.17603,1.1759,1.17602,90700001.0
2005-10-10 22:37:00,1.17611,1.17611,1.17587,1.17588,82300000.0
2005-10-10 22:38:00,1.1758,1.17586,1.17553,1.17553,127299996.0
2005-10-10 22:39:00,1.17548,1.17548,1.17528,1.17528,139199998.0
2005-10-10 22:40:00,1.17535,1.17535,1.17525,1.17525,10500000.0
2005-10-10 22:41:00,1.1752,1.1752,1.17488,1.17492,109700000.0
2005-10-10 22:42:00,1.17486,1.17502,1.17486,1.17486,97799998.0
2005-10-10 22:43:00,1.17507,1.17518,1.17494,1.17518,294900003.0
2005-10-10 22:44:00,1.1749,1.17495,1.17485,1.17485,146800000.0
2005-10-10 22:45:00,1.1753,1.1754,1.17515,1.17515,107200003.0
2005-10-10 22:46:00,1.17492,1.17492,1.1748,1.1749,165599999.0
2005-10-10 22:47:00,1.17526,1.17536,1.17511,1.17511,68899999.0
2005-10-10 22:48:00,1.17522,1.17523,1.17504,1.17512,126400003.0
2005-10-10 22:49:00,1.1749,1.1749,1.17485,1.17485,136399999.0
2005-10-10 22:50:00,1.175,1.17505,1.17495,1.17495,48700000.0
2005-10-10 22:51:00,1.17513,1.17524,1.17503,1.17524,70000002.0
2005-10-10 22:52:00,1.17498,1.17507,1.17495,1.17498,172799999.0
2005-10-10 22:53:00,1.17539,1.17542,1.17515,1.17524,164099999.0
2005-10-10 22:54:00,1.17506,1.17512,1.17503,1.17512,85400002.0
2005-10-10 22:55:00,1.1752,1.17525,1.1751,1.17515,257400002.0
2005-10-10 22:56:00,1.17524,1.17524,1.17516,1.17523,63600000.0
2005-10-10 22:57:00,1.1751,1.1752,1.17508,1.17518,167600003.0
2005-10-10 22:58:00,1.17533,1.17538,1.175,1.175,69700001.0
2005-10-10 22:59:00,1.17485,1.17485,1.17455,1.17465,39000000.0
2005-10-10 23:00:00,1.17585,1.17628,1.17563,1.17581,155399997.0
2005-10-10 23:01:00,1.17599,1.17609,1.17595,1.17602,232899998.0
2005-10-10 23:02:00,1.17598,1.17609,1.17595,1.17607,111600000.0
2005-10-10 23:03:00,1.17612,1.17618,1.17606,1.17617,99600000.0
2005-10-10 23:04:00,1.17604,1.17604,1.17575,1.17578,47200001.0
2005-10-10 23:05:00,1.17625,1.17625,1.17603,1.1761,141199997.0
2005-10-10 23:06:00,1.17611,1.17615,1.17586,1.17606,83899999.0
2005-10-10 23:07:00,1.17598,1.17632,1.17586,1.17632,96099998.0
2005-10-10 23:08:00,1.17626,1.17631,1.17602,1.17616,127300003.0
2005-10-10 23:09:00,1.17614,1.17614,1.17592,1.17605,105400001.0
2005-10-10 23:10:00,1.17575,1.17598,1.17558,1.17558,74200001.0
2005-10-10 23:11:00,1.1757,1.1763,1.17568,1.17617,154999998.0
2005-10-10 23:12:00,1.17612,1.17612,1.17592,1.176,68500002.0
2005-10-10 23:13:00,1.17605,1.17639,1.17605,1.17639,121000001.0
2005-10-10 23:14:00,1.17637,1.17637,1.17615,1.17626,127400000.0
2005-10-10 23:15:00,1.17631,1.17636,1.17617,1.17617,64600000.0
2005-10-10 23:16:00,1.17607,1.17623,1.17593,1.17623,59200001.0
2005-10-10 23:17:00,1.17621,1.17627,1.17611,1.17611,117100002.0
2005-10-10 23:18:00,1.17587,1.17601,1.17571,1.17572,128099997.0
2005-10-10 23:19:00,1.17563,1.17574,1.1755,1.17563,128600004.0
2005-10-10 23:20:00,1.17548,1.17568,1.17544,1.17556,91699999.0
2005-10-10 23:21:00,1.17567,1.17575,1.17551,1.17567,81300002.0
2005-10-10 23:22:00,1.1756,1.17572,1.17541,1.17572,92500001.0
2005-10-10 23:23:00,1.1757,1.1757,1.17547,1.17561,35200000.0
2005-10-10 23:24:00,1.17565,1.1757,1.17553,1.17553,65799997.0
2005-10-10 23:25:00,1.17572,1.17572,1.17553,1.17555,64399998.0
2005-10-10 23:26:00,1.17548,1.17601,1.17539,1.17574,101100001.0
2005-10-10 23:27:00,1.17545,1.17549,1.1753,1.17532,88700000.0
2005-10-10 23:28:00,1.1753,1.17544,1.17529,1.17537,77499998.0
2005-10-10 23:29:00,1.17548,1.17548,1.17528,1.17535,107100000.0
2005-10-10 23:30:00,1.1749,1.17495,1.1749,1.1749,51399999.0
2005-10-10 23:31:00,1.17493,1.17497,1.17493,1.17497,55400000.0
2005-10-10 23:32:00,1.17561,1.17569,1.17551,1.17562,131600004.0
2005-10-10 23:33:00,1.17559,1.17561,1.17526,1.17545,150400002.0
2005-10-10 23:34:00,1.17533,1.17543,1.17524,1.17537,173700001.0
2005-10-10 23:35:00,1.17515,1.17535,1.17515,1.1753,50000000.0
2005-10-10 23:36:00,1.1753,1.17556,1.1753,1.17544,88000000.0
2005-10-10 23:37:00,1.17539,1.17548,1.17532,1.17538,132500000.0
2005-10-10 23:38:00,1.17497,1.17512,1.17489,1.17489,106400002.0
2005-10-10 23:39:00,1.17561,1.17575,1.17561,1.17575,54900000.0
2005-10-10 23:40:00,1.17491,1.17492,1.17491,1.17492,39900000.0
2005-10-10 23:41:00,1.17555,1.17555,1.17528,1.17528,58800001.0
2005-10-10 23:42:00,1.17514,1.17533,1.17514,1.17525,135600002.0
2005-10-10 23:43:00,1.17533,1.17563,1.17533,1.17553,90999999.0
2005-10-10 23:44:00,1.17533,1.1754,1.17521,1.17529,211200000.0
2005-10-10 23:45:00,1.17535,1.17535,1.1752,1.17532,168900002.0
2005-10-10 23:46:00,1.17525,1.17544,1.17511,1.17526,165300005.0
2005-10-10 23:47:00,1.1752,1.17539,1.17517,1.1753,183199998.0
2005-10-10 23:48:00,1.17533,1.17533,1.17515,1.17515,49100001.0
2005-10-10 23:49:00,1.17522,1.17536,1.17516,1.17521,86200002.0
2005-10-10 23:50:00,1.17532,1.17534,1.17511,1.17518,138500003.0
2005-10-10 23:51:00,1.1751,1.17522,1.17504,1.17508,133999999.0
2005-10-10 23:52:00,1.17513,1.17528,1.17501,1.17522,157399998.0
2005-10-10 23:53:00,1.17523,1.17544,1.17523,1.17544,185700003.0
2005-10-10 23:54:00,1.17542,1.17544,1.1752,1.1752,46100000.0
2005-10-10 23:55:00,1.1753,1.17568,1.1753,1.17568,131600000.0
2005-10-10 23:56:00,1.17552,1.17552,1.17514,1.17514,130699999.0
2005-10-10 23:57:00,1.17512,1.17534,1.17512,1.17533,93100000.0
2005-10-10 23:58:00,1.1753,1.1754,1.17524,1.17524,92100001.0
2005-10-10 23:59:00,1.17527,1.17538,1.17527,1.17531,80100002.0
2005-10-11 00:00:00,1.17505,1.17505,1.175,1.175,41400000.0
2005-10-11 00:01:00,1.17497,1.17503,1.17497,1.17502,54300001.0
2005-10-11 00:02:00,1.17502,1.17505,1.17495,1.17505,38300001.0
2005-10-11 00:03:00,1.17537,1.17545,1.17521,1.17538,119099999.0
2005-10-11 00:04:00,1.17503,1.17503,1.17489,1.1749,108899999.0
2005-10-11 00:05:00,1.17485,1.17495,1.17485,1.17495,71900000.0
2005-10-11 00:06:00,1.17553,1.1756,1.17548,1.17558,171400000.0
2005-10-11 00:07:00,1.1749,1.1749,1.17485,1.17485,48000001.0
2005-10-11 00:08:00,1.17492,1.17492,1.17485,1.17492,74400000.0
2005-10-11 00:09:00,1.1749,1.17495,1.17485,1.17495,72900000.0
2005-10-11 00:10:00,1.17495,1.17507,1.17495,1.17495,55600000.0
2005-10-11 00:11:00,1.1749,1.1749,1.17485,1.1749,98000001.0
2005-10-11 00:12:00,1.17495,1.17495,1.17485,1.1749,108200003.0
2005-10-11 00:13:00,1.17553,1.17562,1.17553,1.17559,106100001.0
2005-10-11 00:14:00,1.17488,1.17495,1.17485,1.1749,166900003.0
2005-10-11 00:15:00,1.17573,1.17573,1.17558,1.17566,149500001.0
2005-10-11 00:16:00,1.17487,1.17487,1.17483,1.17485,24800000.0
2005-10-11 00:17:00,1.17545,1.1755,1.1753,1.17533,197900001.0
2005-10-11 00:18:00,1.17542,1.17546,1.1753,1.17537,142999999.0
2005-10-11 00:19:00,1.1755,1.1755,1.17525,1.17526,118199997.0
2005-10-11 00:20:00,1.17502,1.17567,1.17502,1.17567,68500000.0
2005-10-11 00:21:00,1.17528,1.17546,1.17527,1.17538,129100002.0
2005-10-11 00:22:00,1.17542,1.17548,1.17526,1.17534,86600001.0
2005-10-11 00:23:00,1.17569,1.17581,1.17492,1.17581,149999997.0
2005-10-11 00:24:00,1.17598,1.17611,1.17597,1.17601,137000001.0
2005-10-11 00:25:00,1.17566,1.17566,1.17521,1.17535,90299999.0
2005-10-11 00:26:00,1.17533,1.17563,1.17521,1.17563,142899997.0
2005-10-11 00:27:00,1.1757,1.1757,1.17565,1.1757,88700001.0
2005-10-11 00:28:00,1.17527,1.17544,1.17521,1.1754,193000002.0
2005-10-11 00:29:00,1.17567,1.17575,1.17565,1.17565,70299998.0
2005-10-11 00:30:00,1.17565,1.1757,1.17562,1.17565,44000000.0
2005-10-11 00:31:00,1.1755,1.1755,1.17523,1.17533,87400000.0
2005-10-11 00:32:00,1.17555,1.17561,1.1754,1.1754,31300000.0
2005-10-11 00:33:00,1.17533,1.17561,1.17521,1.17561,105400002.0
2005-10-11 00:34:00,1.17577,1.17579,1.17526,1.17526,110900000.0
2005-10-11 00:35:00,1.17522,1.17542,1.1752,1.17524,93200001.0
2005-10-11 00:36:00,1.175,1.17501,1.17477,1.17477,106499999.0
2005-10-11 00:37:00,1.17481,1.17492,1.17481,1.17492,69099998.0
2005-10-11 00:38:00,1.17553,1.17553,1.17526,1.17534,59100000.0
2005-10-11 00:39:00,1.17529,1.17539,1.17529,1.17533,42800000.0
2005-10-11 00:40:00,1.17537,1.17539,1.17526,1.17526,126800000.0
2005-10-11 00:41:00,1.17527,1.17543,1.17527,1.17539,90000001.0
2005-10-11 00:42:00,1.1754,1.1755,1.17521,1.1755,120200003.0
2005-10-11 00:43:00,1.17539,1.1755,1.17533,1.1755,113400002.0
2005-10-11 00:44:00,1.17539,1.17555,1.17535,1.17535,41000001.0
2005-10-11 00:45:00,1.17528,1.17548,1.17526,1.17534,175199998.0
2005-10-11 00:46:00,1.17543,1.17546,1.17529,1.17545,130500001.0
2005-10-11 00:47:00,1.1749,1.17495,1.17483,1.1749,73200001.0
2005-10-11 00:48:00,1.17552,1.17552,1.17538,1.1754,73800000.0
2005-10-11 00:49:00,1.17536,1.17553,1.17526,1.17546,180099999.0
2005-10-11 00:50:00,1.17495,1.17495,1.17488,1.1749,161099999.0
2005-10-11 00:51:00,1.17532,1.17555,1.17532,1.17539,48600001.0
2005-10-11 00:52:00,1.1749,1.1749,1.17485,1.17485,73400001.0
2005-10-11 00:53:00,1.17487,1.17498,1.17487,1.17498,54900000.0
2005-10-11 00:54:00,1.17505,1.17505,1.17495,1.17502,120300002.0
2005-10-11 00:55:00,1.175,1.17505,1.17495,1.17495,56400000.0
2005-10-11 00:56:00,1.17532,1.17539,1.17528,1.17528,107399999.0
2005-10-11 00:57:00,1.175,1.17505,1.17492,1.17502,62499998.0
2005-10-11 00:58:00,1.17534,1.17557,1.17528,1.17542,192799994.0
2005-10-11 00:59:00,1.1755,1.17551,1.17534,1.1754,117700000.0
2005-10-11 01:00:00,1.17507,1.17571,1.17507,1.17571,73400000.0
2005-10-11 01:01:00,1.17541,1.17554,1.17526,1.17554,58999999.0
2005-10-11 01:02:00,1.17546,1.17557,1.17538,1.17555,130400002.0
2005-10-11 01:03:00,1.17557,1.1756,1.1752,1.1756,57900000.0
2005-10-11 01:04:00,1.17549,1.17559,1.17512,1.17512,106900000.0
2005-10-11 01:05:00,1.17511,1.17511,1.17486,1.17491,68000000.0
2005-10-11 01:06:00,1.17515,1.17559,1.17515,1.17521,152400000.0
2005-10-11 01:07:00,1.17522,1.1755,1.17522,1.17535,114099996.0
2005-10-11 01:08:00,1.17533,1.17562,1.17533,1.17562,113700002.0
2005-10-11 01:09:00,1.17565,1.17565,1.17565,1.17565,25500000.0
2005-10-11 01:10:00,1.17532,1.17532,1.17532,1.17532,2600000.0
2005-10-11 01:11:00,1.1753,1.1753,1.1753,1.1753,20700001.0
2005-10-11 01:12:00,1.17527,1.17527,1.17517,1.17517,31099999.0
2005-10-11 01:13:00,1.1752,1.1752,1.1752,1.1752,23900000.0
2005-10-11 01:14:00,1.17503,1.17503,1.17487,1.17496,19600000.0
2005-10-11 01:15:00,1.17493,1.17545,1.17487,1.17516,118100000.0
2005-10-11 01:16:00,1.17501,1.17501,1.17483,1.17498,89300001.0
2005-10-11 01:17:00,1.17524,1.17539,1.17502,1.17529,85200000.0
2005-10-11 01:18:00,1.17535,1.17535,1.17535,1.17535,46000000.0
2005-10-11 01:19:00,1.1753,1.1753,1.1753,1.1753,31100000.0
2005-10-11 01:20:00,1.17522,1.1753,1.17522,1.1753,41499999.0
2005-10-11 01:21:00,1.17528,1.1753,1.17525,1.17525,65200000.0
2005-10-11 01:22:00,1.1756,1.1757,1.17549,1.1757,94700001.0
2005-10-11 01:23:00,1.17571,1.17581,1.17571,1.17581,24399999.0
2005-10-11 01:24:00,1.17583,1.17583,1.17569,1.17576,103100000.0
2005-10-11 01:25:00,1.17582,1.17584,1.17568,1.1757,80500002.0
2005-10-11 01:26:00,1.17565,1.17588,1.17565,1.17586,57400000.0
2005-10-11 01:27:00,1.17568,1.17569,1.17565,1.17566,168200003.0
2005-10-11 01:28:00,1.17535,1.17535,1.17528,1.17528,5600000.0
2005-10-11 01:29:00,1.17535,1.17535,1.17523,1.1753,81999999.0
2005-10-11 01:30:00,1.17523,1.17525,1.17523,1.17525,47100000.0
2005-10-11 01:31:00,1.1753,1.1753,1.17525,1.1753,28800001.0
2005-10-11 01:32:00,1.1753,1.17535,1.1753,1.17535,32600001.0
2005-10-11 01:33:00,1.1753,1.1753,1.17528,1.17528,56199999.0
2005-10-11 01:34:00,1.17548,1.17571,1.17543,1.17555,128600001.0
2005-10-11 01:35:00,1.17555,1.17562,1.17551,1.17556,70400000.0
2005-10-11 01:36:00,1.17567,1.1758,1.1752,1.17548,193799998.0
2005-10-11 01:37:00,1.17527,1.17536,1.17527,1.17536,14100000.0
2005-10-11 01:38:00,1.17535,1.17545,1.17535,1.1754,136999999.0
2005-10-11 01:39:00,1.17538,1.17545,1.17538,1.17545,38500000.0
2005-10-11 01:40:00,1.1753,1.17543,1.1753,1.17543,24099999.0
2005-10-11 01:41:00,1.17556,1.17561,1.17556,1.17561,23199999.0
2005-10-11 01:42:00,1.17568,1.17568,1.17562,1.17563,28100000.0
2005-10-11 01:43:00,1.1756,1.17568,1.1756,1.17568,53100000.0
2005-10-11 01:44:00,1.17548,1.17548,1.17539,1.17547,59999999.0
2005-10-11 01:45:00,1.17557,1.17563,1.17557,1.17563,19100000.0
2005-10-11 01:46:00,1.17564,1.17569,1.17562,1.17562,64600000.0
2005-10-11 01:47:00,1.17555,1.17559,1.17547,1.17559,66300000.0
2005-10-11 01:48:00,1.17562,1.17562,1.17545,1.17545,35900001.0
2005-10-11 01:49:00,1.17545,1.17545,1.1754,1.1754,38300000.0
2005-10-11 01:50:00,1.17537,1.17545,1.17537,1.17545,45600000.0
2005-10-11 01:51:00,1.17542,1.17542,1.17535,1.17535,32500000.0
2005-10-11 01:52:00,1.1754,1.17545,1.17535,1.17545,44700000.0
2005-10-11 01:53:00,1.1754,1.1754,1.1754,1.1754,83300000.0
2005-10-11 01:54:00,1.17538,1.17538,1.17531,1.17532,67500001.0
2005-10-11 01:55:00,1.1756,1.17571,1.17546,1.17571,117500001.0
2005-10-11 01:56:00,1.1753,1.1753,1.1753,1.1753,73000002.0
2005-10-11 01:57:00,1.17535,1.17535,1.17523,1.17525,96200001.0
2005-10-11 01:58:00,1.17523,1.17542,1.17523,1.17537,125400003.0
2005-10-11 01:59:00,1.17521,1.17524,1.17521,1.17524,4000000.0
2005-10-11 02:00:00,1.17514,1.17525,1.17504,1.17504,129299998.0
2005-10-11 02:01:00,1.17515,1.17526,1.17515,1.17526,25500001.0
2005-10-11 02:02:00,1.1754,1.1756,1.17539,1.17539,105100002.0
2005-10-11 02:03:00,1.17538,1.17545,1.1753,1.17542,159899997.0
2005-10-11 02:04:00,1.1754,1.1754,1.17537,1.17537,58799998.0
2005-10-11 02:05:00,1.17605,1.17605,1.1756,1.17585,211299993.0
2005-10-11 02:06:00,1.17569,1.17591,1.17568,1.17583,142300000.0
2005-10-11 02:07:00,1.17549,1.17556,1.17548,1.17554,69400002.0
2005-10-11 02:08:00,1.1756,1.1756,1.17555,1.17555,110399998.0
2005-10-11 02:09:00,1.17564,1.17564,1.17561,1.17561,6600000.0
2005-10-11 02:10:00,1.17568,1.17578,1.17568,1.1757,72499999.0
2005-10-11 02:11:00,1.17618,1.17625,1.17611,1.17625,70000000.0
2005-10-11 02:12:00,1.1762,1.1762,1.17597,1.17604,36900000.0
2005-10-11 02:13:00,1.1757,1.1757,1.17565,1.17568,12000000.0
2005-10-11 02:14:00,1.17563,1.17567,1.17563,1.17567,8000000.0
2005-10-11 02:15:00,1.17575,1.17575,1.17565,1.17575,96200001.0
2005-10-11 02:16:00,1.17589,1.17605,1.17582,1.17591,142100000.0
2005-10-11 02:17:00,1.17578,1.17579,1.17578,1.17579,29400000.0
2005-10-11 02:18:00,1.17583,1.17587,1.17574,1.17574,88700001.0
2005-10-11 02:19:00,1.1758,1.17588,1.17574,1.17588,109600000.0
2005-10-11 02:20:00,1.17589,1.1764,1.17589,1.1764,78599999.0
2005-10-11 02:21:00,1.17635,1.1764,1.17635,1.1764,64500000.0
2005-10-11 02:22:00,1.17627,1.17639,1.1761,1.17639,59700000.0
2005-10-11 02:23:00,1.17625,1.17645,1.17607,1.17645,50300000.0
2005-10-11 02:24:00,1.17655,1.17666,1.176,1.176,151500001.0
2005-10-11 02:25:00,1.17595,1.17602,1.17595,1.17602,38500001.0
2005-10-11 02:26:00,1.1764,1.17652,1.17619,1.17622,134300002.0
2005-10-11 02:27:00,1.176,1.176,1.176,1.176,16200001.0
2005-10-11 02:28:00,1.176,1.176,1.176,1.176,10400000.0
2005-10-11 02:29:00,1.17595,1.17605,1.17592,1.176,126399998.0
2005-10-11 02:30:00,1.17602,1.17602,1.176,1.176,71000000.0
2005-10-11 02:31:00,1.17625,1.17645,1.17622,1.17622,99100000.0
2005-10-11 02:32:00,1.1762,1.17643,1.17609,1.17635,65900000.0
2005-10-11 02:33:00,1.17605,1.17605,1.176,1.176,23899999.0
2005-10-11 02:34:00,1.176,1.17615,1.176,1.17615,100799999.0
2005-10-11 02:35:00,1.17663,1.17663,1.17614,1.17614,42600000.0
2005-10-11 02:36:00,1.1762,1.1762,1.1762,1.1762,56600001.0
2005-10-11 02:37:00,1.17615,1.17621,1.17608,1.17613,135400002.0
2005-10-11 02:38:00,1.17615,1.1762,1.17615,1.1762,113600001.0
2005-10-11 02:39:00,1.1762,1.17625,1.17612,1.17625,29500000.0
2005-10-11 02:40:00,1.17612,1.17615,1.17612,1.17615,9600000.0
2005-10-11 02:41:00,1.1762,1.1762,1.17615,1.17615,17099999.0
2005-10-11 02:42:00,1.1762,1.17625,1.1762,1.17625,40900000.0
2005-10-11 02:43:00,1.17667,1.17667,1.17633,1.17646,50500000.0
2005-10-11 02:44:00,1.1764,1.17652,1.17628,1.17628,154900001.0
2005-10-11 02:45:00,1.17636,1.17645,1.17631,1.17636,93299999.0
2005-10-11 02:46:00,1.17638,1.17656,1.17638,1.17646,68900000.0
2005-10-11 02:47:00,1.17618,1.17618,1.17615,1.17615,31700000.0
2005-10-11 02:48:00,1.17623,1.17625,1.17615,1.1762,100700001.0
2005-10-11 02:49:00,1.17652,1.17652,1.17629,1.17639,108700000.0
2005-10-11 02:50:00,1.17618,1.17618,1.17618,1.17618,25500000.0
2005-10-11 02:51:00,1.17615,1.17623,1.1761,1.1761,39500000.0
2005-10-11 02:52:00,1.17606,1.17606,1.17599,1.17599,57499998.0
2005-10-11 02:53:00,1.17586,1.17606,1.17585,1.17606,80999999.0
2005-10-11 02:54:00,1.17606,1.17627,1.17606,1.17613,58000001.0
2005-10-11 02:55:00,1.17632,1.17642,1.17632,1.17632,93799999.0
2005-10-11 02:56:00,1.17633,1.17672,1.17632,1.17651,102900001.0
2005-10-11 02:57:00,1.17646,1.17646,1.17639,1.17639,2400000.0
2005-10-11 02:58:00,1.17633,1.17633,1.17622,1.17622,7300000.0
2005-10-11 02:59:00,1.1762,1.1762,1.17578,1.17578,136000002.0
2005-10-11 03:00:00,1.17584,1.17592,1.17578,1.17588,122700000.0
2005-10-11 03:01:00,1.17598,1.17612,1.17577,1.17609,75500000.0
2005-10-11 03:02:00,1.17617,1.17617,1.17597,1.176,110899999.0
2005-10-11 03:03:00,1.17596,1.17615,1.17588,1.17615,92399998.0
2005-10-11 03:04:00,1.17627,1.17627,1.17586,1.17586,95199999.0
2005-10-11 03:05:00,1.1758,1.17592,1.17577,1.17583,60700001.0
2005-10-11 03:06:00,1.17585,1.1759,1.17585,1.1759,69699999.0
2005-10-11 03:07:00,1.17589,1.17593,1.17589,1.17593,24300000.0
2005-10-11 03:08:00,1.17639,1.17647,1.17631,1.17638,95599999.0
2005-10-11 03:09:00,1.17597,1.17599,1.17583,1.17583,58300000.0
2005-10-11 03:10:00,1.17577,1.17577,1.17577,1.17577,14900000.0
2005-10-11 03:11:00,1.17585,1.17585,1.17575,1.17575,37700001.0
2005-10-11 03:12:00,1.17582,1.17589,1.17582,1.17589,41900000.0
2005-10-11 03:13:00,1.17594,1.17594,1.17575,1.17577,8500000.0
2005-10-11 03:14:00,1.17582,1.17588,1.17577,1.17577,105300000.0
2005-10-11 03:15:00,1.17577,1.17586,1.17577,1.17582,85599998.0
2005-10-11 03:16:00,1.1758,1.17586,1.17572,1.17572,56800000.0
2005-10-11 03:17:00,1.17572,1.17575,1.17565,1.17565,18500000.0
2005-10-11 03:18:00,1.17575,1.17575,1.17562,1.17573,69500001.0
2005-10-11 03:19:00,1.17565,1.1757,1.17565,1.1757,34900000.0
2005-10-11 03:20:00,1.17575,1.17575,1.1757,1.1757,26700000.0
2005-10-11 03:21:00,1.17572,1.17575,1.17565,1.17575,34200000.0
2005-10-11 03:22:00,1.17565,1.17565,1.17548,1.17559,47000000.0
2005-10-11 03:23:00,1.17549,1.17566,1.17549,1.1756,60400000.0
2005-10-11 03:24:00,1.17561,1.17566,1.17561,1.17566,47800000.0
2005-10-11 03:25:00,1.17571,1.17581,1.1757,1.17581,106999998.0
2005-10-11 03:26:00,1.17581,1.17581,1.1757,1.17572,163800000.0
2005-10-11 03:27:00,1.17568,1.1757,1.17568,1.1757,15600000.0
2005-10-11 03:28:00,1.17595,1.17615,1.1759,1.17606,154999998.0
2005-10-11 03:29:00,1.17612,1.17612,1.17586,1.1759,59400000.0
2005-10-11 03:30:00,1.1757,1.17578,1.17565,1.17565,84599998.0
2005-10-11 03:31:00,1.17587,1.1762,1.17587,1.1762,36500000.0
2005-10-11 03:32:00,1.1757,1.1757,1.1757,1.1757,20000000.0
2005-10-11 03:33:00,1.17561,1.17579,1.17561,1.17579,10700000.0
2005-10-11 03:34:00,1.17579,1.17588,1.17579,1.17582,120099999.0
2005-10-11 03:35:00,1.17573,1.17578,1.17569,1.17578,126600001.0
2005-10-11 03:36:00,1.17574,1.17584,1.17569,1.17583,92900003.0
2005-10-11 03:37:00,1.17597,1.17605,1.17591,1.17591,101499999.0
2005-10-11 03:38:00,1.17588,1.17611,1.17581,1.17599,111900002.0
2005-10-11 03:39:00,1.17605,1.17636,1.17605,1.17636,66800000.0
2005-10-11 03:40:00,1.1763,1.17636,1.17621,1.17621,122399999.0
2005-10-11 03:41:00,1.1762,1.17623,1.17613,1.17618,25500000.0
2005-10-11 03:42:00,1.17605,1.1761,1.17605,1.1761,13600000.0
2005-10-11 03:43:00,1.17606,1.17606,1.1758,1.1758,60300000.0
2005-10-11 03:44:00,1.17569,1.17569,1.17554,1.17554,26700000.0
2005-10-11 03:45:00,1.17557,1.17571,1.17538,1.17538,124000001.0
2005-10-11 03:46:00,1.17542,1.17543,1.17513,1.17513,73300000.0
2005-10-11 03:47:00,1.17524,1.17545,1.17517,1.17545,100700000.0
2005-10-11 03:48:00,1.17545,1.17552,1.17545,1.17545,62100001.0
2005-10-11 03:49:00,1.17547,1.17547,1.17503,1.17503,65500000.0
2005-10-11 03:50:00,1.17495,1.17505,1.17495,1.17505,28400000.0
2005-10-11 03:51:00,1.17502,1.17507,1.17502,1.17503,38599999.0
2005-10-11 03:52:00,1.17505,1.17505,1.17505,1.17505,17600000.0
2005-10-11 03:53:00,1.1752,1.17524,1.17508,1.1751,93600000.0
2005-10-11 03:54:00,1.17501,1.17508,1.17498,1.17508,56500001.0
2005-10-11 03:55:00,1.1751,1.1751,1.1751,1.1751,31600000.0
2005-10-11 03:56:00,1.1751,1.17512,1.17496,1.17503,64200000.0
2005-10-11 03:57:00,1.17509,1.17509,1.17499,1.17508,25700000.0
2005-10-11 03:58:00,1.17493,1.17519,1.17493,1.17519,77100002.0
2005-10-11 03:59:00,1.1752,1.1752,1.1751,1.1751,75000001.0
2005-10-11 04:00:00,1.175,1.17512,1.1749,1.17501,107800000.0
2005-10-11 04:01:00,1.17492,1.175,1.17484,1.17484,47800001.0
2005-10-11 04:02:00,1.17498,1.17502,1.17498,1.17502,59200001.0
2005-10-11 04:03:00,1.17497,1.17503,1.17488,1.17503,50300000.0
2005-10-11 04:04:00,1.17523,1.1753,1.17513,1.17514,114299999.0
2005-10-11 04:05:00,1.17465,1.17465,1.1738,1.17384,90600002.0
2005-10-11 04:06:00,1.17432,1.17432,1.17423,1.1743,51499999.0
2005-10-11 04:07:00,1.17447,1.17479,1.17447,1.17473,47300001.0
2005-10-11 04:08:00,1.17455,1.1746,1.17455,1.1746,7200000.0
2005-10-11 04:09:00,1.17464,1.17479,1.17463,1.17479,109899999.0
2005-10-11 04:10:00,1.17482,1.17488,1.17475,1.17488,189199998.0
2005-10-11 04:11:00,1.17483,1.17522,1.17483,1.17501,120100000.0
2005-10-11 04:12:00,1.17505,1.17528,1.17498,1.17513,90800000.0
2005-10-11 04:13:00,1.17565,1.1757,1.17544,1.17549,98700000.0
2005-10-11 04:14:00,1.1751,1.17515,1.17505,1.17505,141300002.0
2005-10-11 04:15:00,1.17548,1.17566,1.17536,1.1756,77200000.0
2005-10-11 04:16:00,1.17555,1.17561,1.17544,1.17545,147600000.0
2005-10-11 04:17:00,1.1752,1.17528,1.1752,1.17528,29700000.0
2005-10-11 04:18:00,1.17563,1.17567,1.17542,1.17543,105699999.0
2005-10-11 04:19:00,1.17525,1.17535,1.1751,1.1751,105500002.0
2005-10-11 04:20:00,1.17535,1.17535,1.1753,1.1753,26300000.0
2005-10-11 04:21:00,1.1754,1.17566,1.1754,1.1756,64200002.0
2005-10-11 04:22:00,1.17557,1.17567,1.17545,1.17553,181100001.0
2005-10-11 04:23:00,1.1753,1.1753,1.17525,1.17525,98799999.0
2005-10-11 04:24:00,1.17541,1.17566,1.17541,1.1755,65799999.0
2005-10-11 04:25:00,1.1755,1.1757,1.17548,1.17557,141900000.0
2005-10-11 04:26:00,1.17525,1.17525,1.17525,1.17525,27100000.0
2005-10-11 04:27:00,1.1753,1.17538,1.1753,1.17538,21500001.0
2005-10-11 04:28:00,1.17567,1.17567,1.17553,1.17556,74899999.0
2005-10-11 04:29:00,1.1753,1.17532,1.1752,1.17525,81599999.0
2005-10-11 04:30:00,1.17535,1.17535,1.17525,1.17525,45600000.0
2005-10-11 04:31:00,1.17572,1.17577,1.17549,1.17557,72800001.0
2005-10-11 04:32:00,1.17547,1.17587,1.17543,1.1758,79800001.0
2005-10-11 04:33:00,1.17573,1.17573,1.1754,1.17545,87400002.0
2005-10-11 04:34:00,1.17565,1.17573,1.17552,1.17564,82700000.0
2005-10-11 04:35:00,1.1757,1.17579,1.17562,1.1757,148699998.0
2005-10-11 04:36:00,1.17567,1.17567,1.17548,1.17556,58099999.0
2005-10-11 04:37:00,1.17558,1.17569,1.17555,1.17569,66800000.0
2005-10-11 04:38:00,1.17561,1.17575,1.17556,1.17575,174000001.0
2005-10-11 04:39:00,1.17528,1.1753,1.17528,1.1753,20500000.0
2005-10-11 04:40:00,1.17528,1.1753,1.17525,1.17525,111200000.0
2005-10-11 04:41:00,1.17564,1.17569,1.17548,1.17561,64300000.0
2005-10-11 04:42:00,1.17548,1.1757,1.17548,1.17561,195300003.0
2005-10-11 04:43:00,1.17563,1.17564,1.17547,1.1756,88699999.0
2005-10-11 04:44:00,1.17557,1.17557,1.17549,1.17551,83999998.0
2005-10-11 04:45:00,1.17563,1.17574,1.17551,1.17555,112400000.0
2005-10-11 04:46:00,1.1753,1.17532,1.17525,1.1753,92399999.0
2005-10-11 04:47:00,1.17543,1.1757,1.17543,1.17567,115900001.0
2005-10-11 04:48:00,1.1757,1.17573,1.17558,1.17558,117700001.0
2005-10-11 04:49:00,1.17555,1.17559,1.1755,1.1755,133000000.0
2005-10-11 04:50:00,1.17525,1.17535,1.17525,1.17525,32700000.0
2005-10-11 04:51:00,1.17555,1.17575,1.17555,1.17556,87000000.0
2005-10-11 04:52:00,1.17546,1.17571,1.17545,1.17552,91799998.0
2005-10-11 04:53:00,1.1753,1.1754,1.17517,1.17517,128900001.0
2005-10-11 04:54:00,1.1751,1.17512,1.17505,1.1751,46999999.0
2005-10-11 04:55:00,1.17505,1.17515,1.17505,1.17512,162999999.0
2005-10-11 04:56:00,1.17502,1.17503,1.17495,1.17495,72600000.0
2005-10-11 04:57:00,1.17498,1.17499,1.1749,1.17499,56199999.0
2005-10-11 04:58:00,1.17504,1.17506,1.17504,1.17506,35800001.0
2005-10-11 04:59:00,1.17537,1.1755,1.17529,1.1755,65199999.0
2005-10-11 05:00:00,1.1751,1.1751,1.175,1.175,44899999.0
2005-10-11 05:01:00,1.17525,1.17546,1.1751,1.17542,70500000.0
2005-10-11 05:02:00,1.17538,1.17566,1.17536,1.17553,172000003.0
2005-10-11 05:03:00,1.17569,1.17569,1.17547,1.17549,39500000.0
2005-10-11 05:04:00,1.17507,1.17519,1.17507,1.1751,39899999.0
2005-10-11 05:05:00,1.17503,1.17505,1.17503,1.17503,48800000.0
2005-10-11 05:06:00,1.17505,1.17514,1.17505,1.17511,43200000.0
2005-10-11 05:07:00,1.17553,1.1756,1.17523,1.1756,98000002.0
2005-10-11 05:08:00,1.1756,1.17564,1.17541,1.17553,62700000.0
2005-10-11 05:09:00,1.17538,1.17563,1.17536,1.17536,85800000.0
2005-10-11 05:10:00,1.17502,1.17503,1.17491,1.17491,106600000.0
2005-10-11 05:11:00,1.17499,1.17499,1.17498,1.17498,22800000.0
2005-10-11 05:12:00,1.17573,1.17578,1.17556,1.17557,64600002.0
2005-10-11 05:13:00,1.17552,1.17575,1.17546,1.17546,63000000.0
2005-10-11 05:14:00,1.1755,1.17566,1.17541,1.17566,62100000.0
2005-10-11 05:15:00,1.17508,1.17531,1.17508,1.17528,72300002.0
2005-10-11 05:16:00,1.17545,1.17548,1.17535,1.17535,133000003.0
2005-10-11 05:17:00,1.17546,1.17575,1.17546,1.17571,50500000.0
2005-10-11 05:18:00,1.17534,1.17534,1.17515,1.17515,66800000.0
2005-10-11 05:19:00,1.17523,1.17523,1.17513,1.17517,180999997.0
2005-10-11 05:20:00,1.17518,1.17518,1.17505,1.1751,63800001.0
2005-10-11 05:21:00,1.17523,1.17535,1.17508,1.17514,120100002.0
2005-10-11 05:22:00,1.17508,1.17534,1.17501,1.17533,102300000.0
2005-10-11 05:23:00,1.17525,1.17538,1.17519,1.17535,65700001.0
2005-10-11 05:24:00,1.17537,1.17547,1.17504,1.17527,103900001.0
2005-10-11 05:25:00,1.17506,1.17506,1.17504,1.17504,4000000.0
2005-10-11 05:26:00,1.17505,1.17513,1.17505,1.17505,49300000.0
2005-10-11 05:27:00,1.17525,1.17552,1.17525,1.17552,156500000.0
2005-10-11 05:28:00,1.17555,1.17555,1.17541,1.17543,141500000.0
2005-10-11 05:29:00,1.17546,1.17546,1.17539,1.17539,105600003.0
2005-10-11 05:30:00,1.17528,1.17541,1.17525,1.17535,128500001.0
2005-10-11 05:31:00,1.1754,1.17544,1.17515,1.17544,71000000.0
2005-10-11 05:32:00,1.17522,1.17528,1.17522,1.17528,20600001.0
2005-10-11 05:33:00,1.1753,1.1753,1.1753,1.1753,26600000.0
2005-10-11 05:34:00,1.17525,1.1753,1.17523,1.17523,49799999.0
2005-10-11 05:35:00,1.17527,1.17527,1.17519,1.17522,57900001.0
2005-10-11 05:36:00,1.17526,1.17531,1.17514,1.17531,60600000.0
2005-10-11 05:37:00,1.17525,1.1753,1.17525,1.1753,15900000.0
2005-10-11 05:38:00,1.17518,1.1755,1.17509,1.17549,75600001.0
2005-10-11 05:39:00,1.17567,1.17567,1.17535,1.17547,61300000.0
2005-10-11 05:40:00,1.17528,1.17535,1.17525,1.1753,90400000.0
2005-10-11 05:41:00,1.17545,1.17549,1.17535,1.17538,97799998.0
2005-10-11 05:42:00,1.17545,1.17563,1.1754,1.17549,76800000.0
2005-10-11 05:43:00,1.17525,1.17545,1.17525,1.17545,16800000.0
2005-10-11 05:44:00,1.17556,1.17569,1.17547,1.17557,161299998.0
2005-10-11 05:45:00,1.17543,1.17569,1.17543,1.17555,72400000.0
2005-10-11 05:46:00,1.1754,1.17545,1.1754,1.17545,24000000.0
2005-10-11 05:47:00,1.17563,1.17574,1.17549,1.17571,90700000.0
2005-10-11 05:48:00,1.17528,1.17528,1.17518,1.1752,80399999.0
2005-10-11 05:49:00,1.17543,1.17557,1.17534,1.17554,176100000.0
2005-10-11 05:50:00,1.17516,1.17527,1.17516,1.17527,42100000.0
2005-10-11 05:51:00,1.17547,1.17565,1.17538,1.17542,71700000.0
2005-10-11 05:52:00,1.17535,1.17535,1.17522,1.17522,101899999.0
2005-10-11 05:53:00,1.17528,1.17535,1.1752,1.17535,77100001.0
2005-10-11 05:54:00,1.17546,1.17549,1.17546,1.17549,21599999.0
2005-10-11 05:55:00,1.17582,1.17596,1.17569,1.17579,126900001.0
2005-10-11 05:56:00,1.17557,1.1756,1.17557,1.1756,76900000.0
2005-10-11 05:57:00,1.1757,1.17588,1.1757,1.17578,125100001.0
2005-10-11 05:58:00,1.17575,1.17598,1.17575,1.17588,51000000.0
2005-10-11 05:59:00,1.17584,1.17584,1.17576,1.17576,34299999.0
2005-10-11 06:00:00,1.17558,1.17558,1.17555,1.17558,39699999.0
2005-10-11 06:01:00,1.1756,1.17565,1.1755,1.1756,33900000.0
2005-10-11 06:02:00,1.17555,1.17565,1.1755,1.17555,80300001.0
2005-10-11 06:03:00,1.17555,1.17562,1.17555,1.1756,66199998.0
2005-10-11 06:04:00,1.17557,1.1756,1.17555,1.17555,63500000.0
2005-10-11 06:05:00,1.17605,1.17605,1.1758,1.1758,160799999.0
2005-10-11 06:06:00,1.1759,1.1759,1.17556,1.17563,129300001.0
2005-10-11 06:07:00,1.17563,1.17585,1.17553,1.17585,75700000.0
2005-10-11 06:08:00,1.17588,1.17597,1.17567,1.17567,99300000.0
2005-10-11 06:09:00,1.17566,1.17575,1.17554,1.17555,109699999.0
2005-10-11 06:10:00,1.17568,1.17568,1.1755,1.17562,107000002.0
2005-10-11 06:11:00,1.17555,1.17565,1.17555,1.17558,131300000.0
2005-10-11 06:12:00,1.17553,1.1758,1.17553,1.17557,187500003.0
2005-10-11 06:13:00,1.17548,1.17548,1.17547,1.17547,81200001.0
2005-10-11 06:14:00,1.1754,1.1754,1.17535,1.1754,82599999.0
2005-10-11 06:15:00,1.17538,1.17543,1.17529,1.17543,146300002.0
2005-10-11 06:16:00,1.17537,1.17541,1.17529,1.17541,39800001.0
2005-10-11 06:17:00,1.17538,1.17542,1.17528,1.17532,107899998.0
2005-10-11 06:18:00,1.17535,1.17542,1.17528,1.17538,216599998.0
2005-10-11 06:19:00,1.17545,1.17545,1.17537,1.1754,79800002.0
2005-10-11 06:20:00,1.17537,1.1754,1.17537,1.1754,53600000.0
2005-10-11 06:21:00,1.1756,1.1757,1.1756,1.17567,59700001.0
2005-10-11 06:22:00,1.1756,1.17577,1.17555,1.17563,193400002.0
2005-10-11 06:23:00,1.17577,1.17577,1.17558,1.17568,107000002.0
2005-10-11 06:24:00,1.17542,1.17548,1.17541,1.17548,110699998.0
2005-10-11 06:25:00,1.17573,1.17573,1.17545,1.17545,44499999.0
2005-10-11 06:26:00,1.17548,1.17558,1.17545,1.17545,46000000.0
2005-10-11 06:27:00,1.17554,1.17559,1.17548,1.17559,88699999.0
2005-10-11 06:28:00,1.17551,1.17565,1.17547,1.17565,78200000.0
2005-10-11 06:29:00,1.17545,1.17555,1.17545,1.1755,170999997.0
2005-10-11 06:30:00,1.17552,1.17552,1.17552,1.17552,28900000.0
2005-10-11 06:31:00,1.1755,1.17555,1.17545,1.17545,127099997.0
2005-10-11 06:32:00,1.17544,1.17546,1.17544,1.17546,1600000.0
2005-10-11 06:33:00,1.17557,1.17566,1.17554,1.17554,72100002.0
2005-10-11 06:34:00,1.17548,1.1755,1.17548,1.1755,121399998.0
2005-10-11 06:35:00,1.17545,1.17555,1.17545,1.17545,62900000.0
2005-10-11 06:36:00,1.17543,1.17543,1.17543,1.17543,19100000.0
2005-10-11 06:37:00,1.17553,1.17558,1.1755,1.17558,65900002.0
2005-10-11 06:38:00,1.17568,1.17568,1.1756,1.1756,26400000.0
2005-10-11 06:39:00,1.17555,1.17567,1.17551,1.17567,91899998.0
2005-10-11 06:40:00,1.17575,1.17575,1.17565,1.17573,73299999.0
2005-10-11 06:41:00,1.1758,1.17589,1.17561,1.17584,96200002.0
2005-10-11 06:42:00,1.17575,1.17584,1.1757,1.17582,59100000.0
2005-10-11 06:43:00,1.1758,1.17592,1.17576,1.17576,105600000.0
2005-10-11 06:44:00,1.17568,1.17592,1.17568,1.17586,134500001.0
2005-10-11 06:45:00,1.17595,1.17599,1.17577,1.17585,124300000.0
2005-10-11 06:46:00,1.17581,1.17595,1.17571,1.17595,78900000.0
2005-10-11 06:47:00,1.17591,1.17595,1.17574,1.17595,93400000.0
2005-10-11 06:48:00,1.17568,1.17568,1.17552,1.17556,50600001.0
2005-10-11 06:49:00,1.17552,1.17564,1.17552,1.17559,116500001.0
2005-10-11 06:50:00,1.17553,1.17567,1.1755,1.17567,77000001.0
2005-10-11 06:51:00,1.17568,1.1757,1.1754,1.1757,19200000.0
2005-10-11 06:52:00,1.17573,1.17584,1.17567,1.17573,56400000.0
2005-10-11 06:53:00,1.17599,1.1761,1.17582,1.17595,116700003.0
2005-10-11 06:54:00,1.17577,1.17577,1.17573,1.17573,46699999.0
2005-10-11 06:55:00,1.17572,1.17572,1.17562,1.17562,110699999.0
2005-10-11 06:56:00,1.17585,1.17592,1.17568,1.17569,102600002.0
2005-10-11 06:57:00,1.1756,1.1756,1.17555,1.17555,31500000.0
2005-10-11 06:58:00,1.1755,1.1755,1.1755,1.1755,75100003.0
2005-10-11 06:59:00,1.17561,1.17589,1.17552,1.17587,190500002.0
2005-10-11 07:00:00,1.17545,1.1755,1.17545,1.17545,39200000.0
2005-10-11 07:01:00,1.17555,1.17555,1.17545,1.17545,66299999.0
2005-10-11 07:02:00,1.1757,1.1758,1.1755,1.1755,137900000.0
2005-10-11 07:03:00,1.17577,1.17577,1.17558,1.17561,182100001.0
2005-10-11 07:04:00,1.17545,1.1755,1.1754,1.1755,111199999.0
2005-10-11 07:05:00,1.17542,1.1755,1.17542,1.1755,17700000.0
2005-10-11 07:06:00,1.17552,1.17552,1.17539,1.17541,75699999.0
2005-10-11 07:07:00,1.17546,1.17561,1.17538,1.17557,83500000.0
2005-10-11 07:08:00,1.17535,1.17535,1.17535,1.17535,23100001.0
2005-10-11 07:09:00,1.17537,1.17548,1.17537,1.17545,138600003.0
2005-10-11 07:10:00,1.17572,1.17575,1.1755,1.17562,114100000.0
2005-10-11 07:11:00,1.17561,1.17561,1.1754,1.1755,54700000.0
2005-10-11 07:12:00,1.17559,1.17575,1.17545,1.17545,89699999.0
2005-10-11 07:13:00,1.1755,1.17576,1.1755,1.1757,74300000.0
2005-10-11 07:14:00,1.17562,1.17575,1.1756,1.17575,118899998.0
2005-10-11 07:15:00,1.17547,1.17552,1.17547,1.1755,8600000.0
2005-10-11 07:16:00,1.17545,1.17545,1.17526,1.17526,92600000.0
2005-10-11 07:17:00,1.17528,1.1753,1.17528,1.1753,27100000.0
2005-10-11 07:18:00,1.17559,1.17564,1.17535,1.17545,93900001.0
2005-10-11 07:19:00,1.17545,1.17566,1.17533,1.17561,155200000.0
2005-10-11 07:20:00,1.1755,1.17566,1.1755,1.17552,73900001.0
2005-10-11 07:21:00,1.17542,1.17566,1.17542,1.17566,84600001.0
2005-10-11 07:22:00,1.17563,1.17568,1.17552,1.1756,140200000.0
2005-10-11 07:23:00,1.1753,1.1753,1.1753,1.1753,12700000.0
2005-10-11 07:24:00,1.1757,1.17576,1.17555,1.17555,89700000.0
2005-10-11 07:25:00,1.17562,1.17586,1.17562,1.17582,72399998.0
2005-10-11 07:26:00,1.17578,1.17578,1.17559,1.17572,32300000.0
2005-10-11 07:27:00,1.1753,1.1753,1.17528,1.17528,50399999.0
2005-10-11 07:28:00,1.17525,1.17538,1.17525,1.17538,133800002.0
2005-10-11 07:29:00,1.17532,1.1754,1.17532,1.1754,5700000.0
2005-10-11 07:30:00,1.1756,1.17564,1.1754,1.17562,114500001.0
2005-10-11 07:31:00,1.17538,1.17541,1.17525,1.17538,113600000.0
2005-10-11 07:32:00,1.17568,1.17571,1.17554,1.17571,51200000.0
2005-10-11 07:33:00,1.17568,1.17568,1.17537,1.1754,60800000.0
2005-10-11 07:34:00,1.17535,1.17548,1.1753,1.17548,60700001.0
2005-10-11 07:35:00,1.17545,1.17555,1.17545,1.1755,22099999.0
2005-10-11 07:36:00,1.17552,1.17563,1.17549,1.17557,194899999.0
2005-10-11 07:37:00,1.17563,1.17566,1.17554,1.17555,144000002.0
2005-10-11 07:38:00,1.17559,1.17559,1.17543,1.17545,50500002.0
2005-10-11 07:39:00,1.17531,1.17567,1.17531,1.17553,193500002.0
2005-10-11 07:40:00,1.17543,1.17567,1.17541,1.17555,87800000.0
2005-10-11 07:41:00,1.17535,1.17535,1.17535,1.17535,19900000.0
2005-10-11 07:42:00,1.17538,1.17552,1.17538,1.17552,190500004.0
2005-10-11 07:43:00,1.17551,1.17551,1.17539,1.17539,28800000.0
2005-10-11 07:44:00,1.17543,1.17562,1.1754,1.17562,70900000.0
2005-10-11 07:45:00,1.17552,1.17567,1.17552,1.17565,97899998.0
2005-10-11 07:46:00,1.17557,1.1756,1.17557,1.1756,16000000.0
2005-10-11 07:47:00,1.17553,1.17587,1.17553,1.17587,173400003.0
2005-10-11 07:48:00,1.17591,1.17591,1.17564,1.17588,137799999.0
2005-10-11 07:49:00,1.1756,1.17565,1.17555,1.1756,162400002.0
2005-10-11 07:50:00,1.17562,1.17562,1.17551,1.17551,40500000.0
2005-10-11 07:51:00,1.17546,1.17546,1.17525,1.17525,115000001.0
2005-10-11 07:52:00,1.1753,1.1753,1.17525,1.17525,34199999.0
2005-10-11 07:53:00,1.17523,1.17523,1.17507,1.17507,41600002.0
2005-10-11 07:54:00,1.17499,1.17499,1.17479,1.17482,119500003.0
2005-10-11 07:55:00,1.17488,1.1751,1.1748,1.1751,113300002.0
2005-10-11 07:56:00,1.17525,1.17525,1.17468,1.1752,77000000.0
2005-10-11 07:57:00,1.17506,1.17506,1.17502,1.17502,13900000.0
2005-10-11 07:58:00,1.17498,1.17509,1.17495,1.17509,184200000.0
2005-10-11 07:59:00,1.17497,1.17503,1.17495,1.175,71100001.0
2005-10-11 08:00:00,1.17495,1.17505,1.17495,1.17505,85400001.0
2005-10-11 08:01:00,1.17493,1.17503,1.1749,1.17503,64000001.0
2005-10-11 08:02:00,1.17518,1.17518,1.17486,1.17502,90800000.0
2005-10-11 08:03:00,1.17499,1.17513,1.17499,1.17513,60899998.0
2005-10-11 08:04:00,1.17506,1.1752,1.17499,1.1752,114000001.0
2005-10-11 08:05:00,1.17519,1.17519,1.17508,1.17511,225800001.0
2005-10-11 08:06:00,1.17515,1.17515,1.1751,1.17515,41199999.0
2005-10-11 08:07:00,1.17506,1.17506,1.1749,1.17492,120900001.0
2005-10-11 08:08:00,1.17492,1.17492,1.1749,1.1749,39000000.0
2005-10-11 08:09:00,1.17498,1.17503,1.17492,1.17492,70400001.0
2005-10-11 08:10:00,1.17493,1.17493,1.17459,1.17459,112600003.0
2005-10-11 08:11:00,1.17462,1.17477,1.17462,1.17477,80899998.0
2005-10-11 08:12:00,1.17471,1.17478,1.17457,1.17478,64599999.0
2005-10-11 08:13:00,1.17493,1.17497,1.17485,1.17485,84900001.0
2005-10-11 08:14:00,1.17485,1.17495,1.17485,1.1749,65299999.0
2005-10-11 08:15:00,1.175,1.17524,1.175,1.17515,69900001.0
2005-10-11 08:16:00,1.17531,1.17534,1.17531,1.17534,34300000.0
2005-10-11 08:17:00,1.17553,1.17557,1.17553,1.17556,83100002.0
2005-10-11 08:18:00,1.1755,1.17571,1.17548,1.17571,86300000.0
2005-10-11 08:19:00,1.1758,1.17594,1.17579,1.17581,177400003.0
2005-10-11 08:20:00,1.17598,1.17607,1.17594,1.17607,45900000.0
2005-10-11 08:21:00,1.17617,1.17619,1.17611,1.17619,83600001.0
2005-10-11 08:22:00,1.17619,1.17632,1.17619,1.17622,83199999.0
2005-10-11 08:23:00,1.1762,1.17631,1.1762,1.17629,71900000.0
2005-10-11 08:24:00,1.17629,1.17637,1.17628,1.17637,32900000.0
2005-10-11 08:25:00,1.17635,1.17635,1.17603,1.17605,95299998.0
2005-10-11 08:26:00,1.17604,1.17628,1.17604,1.17628,80699997.0
2005-10-11 08:27:00,1.17615,1.1765,1.17614,1.1765,45200001.0
2005-10-11 08:28:00,1.17648,1.17656,1.1764,1.17656,32100000.0
2005-10-11 08:29:00,1.17648,1.17662,1.17638,1.17642,147900000.0
2005-10-11 08:30:00,1.17638,1.17641,1.17638,1.17638,79300000.0
2005-10-11 08:31:00,1.17641,1.17641,1.1763,1.17638,189700002.0
2005-10-11 08:32:00,1.17642,1.17642,1.17624,1.17631,103799997.0
2005-10-11 08:33:00,1.17626,1.1764,1.17615,1.1762,53600001.0
2005-10-11 08:34:00,1.17614,1.17614,1.17592,1.17605,79200001.0
2005-10-11 08:35:00,1.17607,1.17607,1.17595,1.17603,87299999.0
2005-10-11 08:36:00,1.17603,1.17603,1.17595,1.17595,29600000.0
2005-10-11 08:37:00,1.17598,1.17614,1.17591,1.17612,93199999.0
2005-10-11 08:38:00,1.17607,1.17607,1.17596,1.17597,95199999.0
2005-10-11 08:39:00,1.17594,1.17608,1.17594,1.17606,73300001.0
2005-10-11 08:40:00,1.17603,1.17604,1.17603,1.17604,21500001.0
2005-10-11 08:41:00,1.176,1.17605,1.1759,1.1759,62599998.0
2005-10-11 08:42:00,1.17595,1.176,1.17595,1.176,38400001.0
2005-10-11 08:43:00,1.17605,1.17605,1.17592,1.17595,83299999.0
2005-10-11 08:44:00,1.17605,1.17605,1.17605,1.17605,19500000.0
2005-10-11 08:45:00,1.176,1.17603,1.17598,1.176,81999999.0
2005-10-11 08:46:00,1.17597,1.17598,1.17589,1.17597,137800000.0
2005-10-11 08:47:00,1.17592,1.17592,1.1758,1.1758,12900000.0
2005-10-11 08:48:00,1.1758,1.1758,1.17575,1.17575,25000001.0
2005-10-11 08:49:00,1.1758,1.17585,1.1758,1.17585,22900000.0
2005-10-11 08:50:00,1.17575,1.17585,1.17575,1.17585,60899999.0
2005-10-11 08:51:00,1.17575,1.17577,1.17567,1.17577,92800000.0
2005-10-11 08:52:00,1.1758,1.17582,1.1758,1.17582,97599998.0
2005-10-11 08:53:00,1.17582,1.17598,1.17582,1.17596,77700000.0
2005-10-11 08:54:00,1.17595,1.17601,1.17595,1.17598,100900001.0
2005-10-11 08:55:00,1.17603,1.1763,1.17598,1.1763,138899999.0
2005-10-11 08:56:00,1.17628,1.17629,1.17619,1.17619,160500001.0
2005-10-11 08:57:00,1.1761,1.17621,1.17605,1.17605,155600002.0
2005-10-11 08:58:00,1.17612,1.17622,1.17605,1.1761,100900001.0
2005-10-11 08:59:00,1.17605,1.17615,1.17603,1.17615,38200000.0
2005-10-11 09:00:00,1.17617,1.17626,1.1759,1.17602,122800002.0
2005-10-11 09:01:00,1.17596,1.1762,1.17589,1.1762,91700002.0
2005-10-11 09:02:00,1.17615,1.17615,1.17605,1.17608,112700001.0
2005-10-11 09:03:00,1.17617,1.17621,1.17611,1.17612,166300000.0
2005-10-11 09:04:00,1.1761,1.17612,1.1761,1.1761,19900000.0
2005-10-11 09:05:00,1.17613,1.17616,1.17613,1.17613,43900001.0
2005-10-11 09:06:00,1.17612,1.17622,1.17612,1.17617,96000001.0
2005-10-11 09:07:00,1.1763,1.17632,1.1763,1.17631,19300000.0
2005-10-11 09:08:00,1.17642,1.17662,1.17642,1.17662,197400003.0
2005-10-11 09:09:00,1.17656,1.1766,1.17656,1.17659,62300000.0
2005-10-11 09:10:00,1.17645,1.17657,1.17641,1.17648,72400000.0
2005-10-11 09:11:00,1.17642,1.1765,1.17642,1.17644,139500000.0
2005-10-11 09:12:00,1.17638,1.17638,1.17628,1.17631,108200003.0
2005-10-11 09:13:00,1.1764,1.1764,1.17635,1.17635,49199998.0
2005-10-11 09:14:00,1.17633,1.17643,1.17633,1.1764,71300002.0
2005-10-11 09:15:00,1.1763,1.1763,1.17625,1.17625,46999999.0
2005-10-11 09:16:00,1.17635,1.17642,1.17635,1.17636,90700000.0
2005-10-11 09:17:00,1.17637,1.17645,1.17635,1.17635,87099998.0
2005-10-11 09:18:00,1.17629,1.17629,1.17629,1.17629,40600000.0
2005-10-11 09:19:00,1.17625,1.17635,1.17625,1.17625,61999998.0
2005-10-11 09:20:00,1.1763,1.1763,1.1762,1.1763,52400001.0
2005-10-11 09:21:00,1.17625,1.17625,1.17625,1.17625,1600000.0
2005-10-11 09:22:00,1.17627,1.17627,1.1762,1.1762,38399999.0
2005-10-11 09:23:00,1.17615,1.1762,1.17615,1.1762,12100000.0
2005-10-11 09:24:00,1.1764,1.17664,1.17625,1.17655,98599999.0
2005-10-11 09:25:00,1.17623,1.17639,1.17623,1.17632,121999998.0
2005-10-11 09:26:00,1.1763,1.1763,1.1763,1.1763,55200000.0
2005-10-11 09:27:00,1.1763,1.17635,1.1763,1.1763,74800001.0
2005-10-11 09:28:00,1.17635,1.17635,1.17627,1.1763,40800001.0
2005-10-11 09:29:00,1.17626,1.17629,1.17626,1.17629,8000000.0
2005-10-11 09:30:00,1.1762,1.1762,1.17618,1.17618,12000000.0
2005-10-11 09:31:00,1.1762,1.1762,1.1762,1.1762,4000000.0
2005-10-11 09:32:00,1.17616,1.17628,1.17616,1.17628,35200000.0
2005-10-11 09:33:00,1.17626,1.17626,1.17624,1.17624,29599999.0
2005-10-11 09:34:00,1.17614,1.17621,1.17612,1.17612,24700000.0
2005-10-11 09:35:00,1.1761,1.17615,1.1761,1.17615,101600002.0
2005-10-11 09:36:00,1.17603,1.17603,1.17594,1.17594,25700000.0
2005-10-11 09:37:00,1.1759,1.17595,1.17585,1.17585,51200000.0
2005-10-11 09:38:00,1.1759,1.17595,1.17583,1.1759,64299999.0
2005-10-11 09:39:00,1.1759,1.17595,1.17585,1.17592,81500000.0
2005-10-11 09:40:00,1.1759,1.17595,1.1759,1.17595,43500000.0
2005-10-11 09:41:00,1.17582,1.1759,1.17582,1.17585,84200000.0
2005-10-11 09:42:00,1.17595,1.17595,1.17587,1.17595,75600003.0
2005-10-11 09:43:00,1.17595,1.1761,1.17595,1.17605,49599999.0
2005-10-11 09:44:00,1.17609,1.17624,1.17609,1.1762,10500000.0
2005-10-11 09:45:00,1.17615,1.1762,1.17615,1.1762,23900000.0
2005-10-11 09:46:00,1.17625,1.17625,1.17625,1.17625,3200000.0
2005-10-11 09:47:00,1.17625,1.17648,1.17623,1.17628,149500001.0
2005-10-11 09:48:00,1.1762,1.1762,1.17618,1.17618,39700000.0
2005-10-11 09:49:00,1.17622,1.17622,1.1762,1.1762,4400000.0
2005-10-11 09:50:00,1.17615,1.1762,1.17615,1.1762,2400000.0
2005-10-11 09:51:00,1.17623,1.17627,1.1762,1.17627,10200000.0
2005-10-11 09:52:00,1.17612,1.17622,1.17612,1.17617,93700001.0
2005-10-11 09:53:00,1.17622,1.17628,1.17614,1.17628,45400000.0
2005-10-11 09:54:00,1.1763,1.1763,1.17623,1.17625,59200000.0
2005-10-11 09:55:00,1.17629,1.17629,1.1762,1.17628,76600000.0
2005-10-11 09:56:00,1.17625,1.17644,1.17625,1.17644,44700000.0
2005-10-11 09:57:00,1.17648,1.17648,1.17624,1.17625,49500000.0
2005-10-11 09:58:00,1.17663,1.17677,1.1765,1.17677,57600000.0
2005-10-11 09:59:00,1.17656,1.1768,1.17651,1.1768,92100001.0
2005-10-11 10:00:00,1.17625,1.1763,1.17625,1.1763,91900001.0
2005-10-11 10:01:00,1.17659,1.17674,1.17641,1.1765,197500000.0
2005-10-11 10:02:00,1.17668,1.1768,1.17648,1.17658,94900000.0
2005-10-11 10:03:00,1.17635,1.17635,1.17625,1.17625,69400000.0
2005-10-11 10:04:00,1.17635,1.17635,1.17622,1.17625,71500002.0
2005-10-11 10:05:00,1.17672,1.17687,1.17654,1.17654,104100000.0
2005-10-11 10:06:00,1.17632,1.17643,1.17632,1.17643,79999998.0
2005-10-11 10:07:00,1.17634,1.17648,1.17634,1.17648,40700000.0
2005-10-11 10:08:00,1.17647,1.1766,1.17647,1.17654,58300000.0
2005-10-11 10:09:00,1.1768,1.1769,1.17662,1.17683,83500001.0
2005-10-11 10:10:00,1.17657,1.17667,1.17657,1.1766,133800000.0
2005-10-11 10:11:00,1.17671,1.17671,1.17662,1.17662,31200001.0
2005-10-11 10:12:00,1.17651,1.17671,1.17651,1.17671,103800000.0
2005-10-11 10:13:00,1.17658,1.17658,1.1763,1.17634,65400000.0
2005-10-11 10:14:00,1.1763,1.17632,1.17625,1.1763,162000003.0
2005-10-11 10:15:00,1.17635,1.17635,1.1762,1.17625,162000000.0
2005-10-11 10:16:00,1.17627,1.17635,1.1762,1.1762,117900000.0
2005-10-11 10:17:00,1.17628,1.17628,1.1761,1.17615,187299998.0
2005-10-11 10:18:00,1.17617,1.17625,1.17615,1.17615,143099999.0
2005-10-11 10:19:00,1.17615,1.17622,1.17615,1.17615,68299999.0
2005-10-11 10:20:00,1.17617,1.17625,1.1761,1.17625,118100000.0
2005-10-11 10:21:00,1.17612,1.1762,1.17595,1.1762,87700000.0
2005-10-11 10:22:00,1.17615,1.17625,1.17615,1.1762,127500001.0
2005-10-11 10:23:00,1.1762,1.1762,1.17615,1.17615,40000001.0
2005-10-11 10:24:00,1.17625,1.17625,1.17612,1.1762,34900000.0
2005-10-11 10:25:00,1.17622,1.17638,1.17619,1.17636,88100000.0
2005-10-11 10:26:00,1.17636,1.17636,1.1762,1.1762,52500002.0
2005-10-11 10:27:00,1.17623,1.17623,1.1762,1.1762,55900002.0
2005-10-11 10:28:00,1.17622,1.17623,1.1761,1.17615,132900003.0
2005-10-11 10:29:00,1.17617,1.17631,1.17616,1.17625,173499997.0
2005-10-11 10:30:00,1.17625,1.17625,1.17622,1.17622,46300001.0
2005-10-11 10:31:00,1.1763,1.1763,1.17622,1.17622,51700001.0
2005-10-11 10:32:00,1.17622,1.17628,1.17617,1.17628,40600000.0
2005-10-11 10:33:00,1.17629,1.17629,1.17622,1.17622,62599999.0
2005-10-11 10:34:00,1.17622,1.17656,1.17622,1.17655,194199998.0
2005-10-11 10:35:00,1.17652,1.17658,1.17642,1.17643,92000001.0
2005-10-11 10:36:00,1.1764,1.1764,1.17614,1.17628,192799999.0
2005-10-11 10:37:00,1.17625,1.17635,1.17625,1.17635,134600000.0
2005-10-11 10:38:00,1.17632,1.17632,1.17613,1.17613,190900003.0
2005-10-11 10:39:00,1.17624,1.17636,1.17615,1.17615,123600000.0
2005-10-11 10:40:00,1.17598,1.17598,1.17588,1.17598,121300001.0
2005-10-11 10:41:00,1.17597,1.17605,1.17595,1.17595,189400004.0
2005-10-11 10:42:00,1.17602,1.17612,1.17601,1.17612,23600000.0
2005-10-11 10:43:00,1.17608,1.17608,1.1759,1.17605,46699998.0
2005-10-11 10:44:00,1.176,1.17605,1.17595,1.17595,86000000.0
2005-10-11 10:45:00,1.17597,1.17603,1.17594,1.17599,68800000.0
2005-10-11 10:46:00,1.17597,1.17607,1.17595,1.176,95600000.0
2005-10-11 10:47:00,1.17596,1.17606,1.17596,1.17606,22900000.0
2005-10-11 10:48:00,1.1761,1.17617,1.17605,1.1761,89300000.0
2005-10-11 10:49:00,1.1761,1.1761,1.17593,1.17597,168900000.0
2005-10-11 10:50:00,1.17588,1.17588,1.17562,1.17576,117400001.0
2005-10-11 10:51:00,1.17573,1.17583,1.17569,1.17583,247399998.0
2005-10-11 10:52:00,1.17575,1.17575,1.17564,1.17564,67999999.0
2005-10-11 10:53:00,1.17558,1.17558,1.17534,1.17547,49399999.0
2005-10-11 10:54:00,1.17553,1.17559,1.17537,1.17559,86100000.0
2005-10-11 10:55:00,1.17563,1.17565,1.17555,1.17555,120000001.0
2005-10-11 10:56:00,1.17555,1.17565,1.17555,1.1756,93200002.0
2005-10-11 10:57:00,1.17555,1.17568,1.17553,1.17553,120100001.0
2005-10-11 10:58:00,1.17562,1.17571,1.17557,1.17562,62300000.0
2005-10-11 10:59:00,1.17565,1.17565,1.17557,1.1756,86600002.0
2005-10-11 11:00:00,1.17553,1.17562,1.17553,1.17558,113899999.0
2005-10-11 11:01:00,1.1756,1.17562,1.17555,1.1756,107399998.0
2005-10-11 11:02:00,1.17558,1.17564,1.17546,1.17564,162200004.0
2005-10-11 11:03:00,1.1757,1.17577,1.17563,1.17577,81600000.0
2005-10-11 11:04:00,1.17575,1.17575,1.17565,1.1757,90999996.0
2005-10-11 11:05:00,1.17567,1.17576,1.17567,1.17576,72500001.0
2005-10-11 11:06:00,1.17584,1.17606,1.17584,1.17606,81400000.0
2005-10-11 11:07:00,1.17617,1.17617,1.17615,1.17615,14400000.0
2005-10-11 11:08:00,1.1764,1.17695,1.1764,1.17695,94900000.0
2005-10-11 11:09:00,1.17693,1.17702,1.17693,1.177,98399999.0
2005-10-11 11:10:00,1.1769,1.1769,1.17664,1.17669,66100000.0
2005-10-11 11:11:00,1.17667,1.17674,1.17655,1.17674,230200005.0
2005-10-11 11:12:00,1.17671,1.17683,1.17671,1.17678,143900000.0
2005-10-11 11:13:00,1.1768,1.1768,1.17675,1.17675,77999999.0
2005-10-11 11:14:00,1.17674,1.17688,1.17674,1.17681,121700001.0
2005-10-11 11:15:00,1.17682,1.17694,1.17676,1.17682,171799998.0
2005-10-11 11:16:00,1.17681,1.17692,1.17681,1.17688,125600002.0
2005-10-11 11:17:00,1.17687,1.17703,1.17687,1.17703,78799999.0
2005-10-11 11:18:00,1.17699,1.17723,1.17685,1.17723,108900001.0
2005-10-11 11:19:00,1.17747,1.17817,1.17747,1.17815,91299999.0
2005-10-11 11:20:00,1.17825,1.17825,1.17797,1.17797,153700002.0
2005-10-11 11:21:00,1.17804,1.1782,1.17804,1.17814,65900000.0
2005-10-11 11:22:00,1.17817,1.17817,1.17813,1.17813,11300000.0
2005-10-11 11:23:00,1.17809,1.17824,1.17804,1.1781,135400002.0
2005-10-11 11:24:00,1.1783,1.17858,1.1783,1.17858,31700000.0
2005-10-11 11:25:00,1.17855,1.17855,1.17845,1.1785,73900001.0
2005-10-11 11:26:00,1.17848,1.17856,1.17846,1.17856,124600001.0
2005-10-11 11:27:00,1.1785,1.17858,1.17843,1.17843,167700001.0
2005-10-11 11:28:00,1.1784,1.17845,1.17835,1.1784,144200001.0
2005-10-11 11:29:00,1.17833,1.17861,1.17833,1.17858,61999998.0
2005-10-11 11:30:00,1.17865,1.1787,1.17856,1.17865,55800000.0
2005-10-11 11:31:00,1.17858,1.17861,1.1785,1.17857,88799997.0
2005-10-11 11:32:00,1.17847,1.17847,1.1783,1.17838,186100003.0
2005-10-11 11:33:00,1.17828,1.17828,1.17787,1.17787,92700000.0
2005-10-11 11:34:00,1.17766,1.17791,1.17766,1.1778,171600001.0
2005-10-11 11:35:00,1.17783,1.17798,1.17783,1.17794,128900001.0
2005-10-11 11:36:00,1.17797,1.1781,1.17797,1.1781,108899999.0
2005-10-11 11:37:00,1.17818,1.1783,1.17818,1.17824,37699999.0
2005-10-11 11:38:00,1.1783,1.1784,1.17827,1.17836,35100000.0
2005-10-11 11:39:00,1.17832,1.17837,1.17818,1.17828,144599997.0
2005-10-11 11:40:00,1.17815,1.17838,1.17815,1.17838,59100000.0
2005-10-11 11:41:00,1.17857,1.17894,1.17857,1.17888,149100003.0
2005-10-11 11:42:00,1.17895,1.17909,1.17895,1.17901,169599996.0
2005-10-11 11:43:00,1.1791,1.1792,1.17905,1.1792,137199999.0
2005-10-11 11:44:00,1.17893,1.17901,1.17893,1.17896,55300001.0
2005-10-11 11:45:00,1.17903,1.17903,1.1789,1.1789,163399997.0
2005-10-11 11:46:00,1.17885,1.17885,1.17856,1.17873,86599998.0
2005-10-11 11:47:00,1.17877,1.17883,1.17877,1.17883,22300001.0
2005-10-11 11:48:00,1.17883,1.17887,1.1787,1.1787,50200000.0
2005-10-11 11:49:00,1.17872,1.17875,1.17865,1.1787,111600001.0
2005-10-11 11:50:00,1.17867,1.17867,1.17847,1.17857,67899999.0
2005-10-11 11:51:00,1.17862,1.17872,1.1786,1.1786,76500001.0
2005-10-11 11:52:00,1.1787,1.17875,1.17865,1.17868,177000001.0
2005-10-11 11:53:00,1.17867,1.1788,1.17867,1.17873,145199996.0
2005-10-11 11:54:00,1.17885,1.17885,1.17875,1.17878,108800003.0
2005-10-11 11:55:00,1.17883,1.17883,1.17865,1.1787,78200001.0
2005-10-11 11:56:00,1.1787,1.1787,1.17863,1.1787,59600000.0
2005-10-11 11:57:00,1.17873,1.17884,1.17873,1.17875,167499999.0
2005-10-11 11:58:00,1.17875,1.17891,1.17875,1.17884,114700002.0
2005-10-11 11:59:00,1.1789,1.17895,1.17888,1.1789,141500002.0
2005-10-11 12:00:00,1.17891,1.17891,1.17865,1.17865,75000001.0
2005-10-11 12:01:00,1.17857,1.17857,1.17844,1.17852,61599999.0
2005-10-11 12:02:00,1.17857,1.17864,1.17857,1.17862,23900000.0
2005-10-11 12:03:00,1.17869,1.17873,1.17793,1.17793,46800000.0
2005-10-11 12:04:00,1.17801,1.17816,1.17801,1.17816,53300001.0
2005-10-11 12:05:00,1.17823,1.17831,1.1782,1.17823,93599999.0
2005-10-11 12:06:00,1.17839,1.17844,1.17835,1.17835,28100000.0
2005-10-11 12:07:00,1.17836,1.17836,1.17825,1.17825,9400000.0
2005-10-11 12:08:00,1.17825,1.17835,1.1782,1.17835,68700001.0
2005-10-11 12:09:00,1.17832,1.17838,1.1783,1.17838,118400000.0
2005-10-11 12:10:00,1.17848,1.17857,1.17848,1.17857,27100001.0
2005-10-11 12:11:00,1.17855,1.17865,1.17855,1.17862,108200000.0
2005-10-11 12:12:00,1.17854,1.17867,1.17849,1.17852,149999999.0
2005-10-11 12:13:00,1.17848,1.1788,1.17848,1.1786,89900001.0
2005-10-11 12:14:00,1.1786,1.17863,1.17855,1.17855,31900000.0
2005-10-11 12:15:00,1.1786,1.17872,1.17849,1.17853,130300002.0
2005-10-11 12:16:00,1.17841,1.17849,1.17839,1.17843,98999999.0
2005-10-11 12:17:00,1.17847,1.17852,1.17839,1.17839,168600000.0
2005-10-11 12:18:00,1.17842,1.17848,1.17835,1.17835,102999999.0
2005-10-11 12:19:00,1.1784,1.17843,1.1784,1.1784,111000001.0
2005-10-11 12:20:00,1.17833,1.17833,1.17816,1.17816,76500002.0
2005-10-11 12:21:00,1.17815,1.17825,1.17815,1.17815,64200001.0
2005-10-11 12:22:00,1.17827,1.17828,1.17822,1.17824,69800000.0
2005-10-11 12:23:00,1.1782,1.1782,1.17801,1.17808,53700000.0
2005-10-11 12:24:00,1.17812,1.17816,1.17812,1.17812,11800000.0
2005-10-11 12:25:00,1.17817,1.17825,1.17815,1.1782,170100002.0
2005-10-11 12:26:00,1.17822,1.17822,1.17811,1.17814,64700000.0
2005-10-11 12:27:00,1.17817,1.1784,1.17816,1.1784,116999999.0
2005-10-11 12:28:00,1.17838,1.17847,1.17835,1.17847,152399997.0
2005-10-11 12:29:00,1.17844,1.1785,1.17844,1.17848,141200002.0
2005-10-11 12:30:00,1.17841,1.17841,1.17821,1.17828,67500002.0
2005-10-11 12:31:00,1.17825,1.17838,1.17825,1.17838,103399998.0
2005-10-11 12:32:00,1.17823,1.17823,1.17804,1.17804,59300002.0
2005-10-11 12:33:00,1.17807,1.17813,1.17777,1.1779,154300003.0
2005-10-11 12:34:00,1.17797,1.17812,1.17797,1.17802,141399999.0
2005-10-11 12:35:00,1.1781,1.1781,1.1779,1.1779,35500001.0
2005-10-11 12:36:00,1.17791,1.17791,1.17791,1.17791,33000000.0
2005-10-11 12:37:00,1.17793,1.17793,1.1777,1.17773,81199999.0
2005-10-11 12:38:00,1.17787,1.17795,1.17787,1.17795,25800000.0
2005-10-11 12:39:00,1.17815,1.17815,1.17805,1.1781,94800000.0
2005-10-11 12:40:00,1.17815,1.17815,1.17802,1.17812,123000002.0
2005-10-11 12:41:00,1.17803,1.17803,1.17766,1.1777,77899999.0
2005-10-11 12:42:00,1.17771,1.17781,1.1777,1.17779,86600001.0
2005-10-11 12:43:00,1.17775,1.1778,1.17775,1.1778,12800000.0
2005-10-11 12:44:00,1.17778,1.17787,1.17777,1.17787,99000002.0
2005-10-11 12:45:00,1.1779,1.17795,1.1778,1.1779,109999998.0
2005-10-11 12:46:00,1.17798,1.17798,1.17797,1.17798,47300002.0
2005-10-11 12:47:00,1.1781,1.17813,1.1781,1.17813,104300000.0
2005-10-11 12:48:00,1.17815,1.17815,1.178,1.1781,78800000.0
2005-10-11 12:49:00,1.17825,1.17832,1.17802,1.17832,119699998.0
2005-10-11 12:50:00,1.17805,1.17815,1.17805,1.17809,35800000.0
2005-10-11 12:51:00,1.17797,1.17798,1.17787,1.17793,62400001.0
2005-10-11 12:52:00,1.1779,1.17798,1.1779,1.17798,36700000.0
2005-10-11 12:53:00,1.17772,1.17786,1.17728,1.17786,147899998.0
2005-10-11 12:54:00,1.1781,1.1781,1.178,1.178,41400002.0
2005-10-11 12:55:00,1.17799,1.17838,1.17799,1.17838,166899995.0
2005-10-11 12:56:00,1.1785,1.17855,1.17845,1.1785,123799999.0
2005-10-11 12:57:00,1.1785,1.17852,1.17845,1.17852,40000000.0
2005-10-11 12:58:00,1.1784,1.1784,1.17814,1.17819,67800001.0
2005-10-11 12:59:00,1.17817,1.17828,1.17815,1.17828,60799998.0
2005-10-11 13:00:00,1.1782,1.17825,1.17813,1.17815,146599999.0
2005-10-11 13:01:00,1.17823,1.17823,1.17808,1.17817,140400003.0
2005-10-11 13:02:00,1.17815,1.17851,1.17814,1.17846,99300001.0
2005-10-11 13:03:00,1.17808,1.17824,1.17808,1.1782,139100001.0
2005-10-11 13:04:00,1.17815,1.1782,1.1781,1.17815,139400001.0
2005-10-11 13:05:00,1.17819,1.17821,1.17819,1.17821,34400000.0
2005-10-11 13:06:00,1.17834,1.17849,1.17834,1.17847,59300000.0
2005-10-11 13:07:00,1.17853,1.17853,1.17835,1.17835,118000000.0
2005-10-11 13:08:00,1.17837,1.17838,1.17824,1.17824,68400001.0
2005-10-11 13:09:00,1.17817,1.17822,1.17815,1.17822,39899999.0
2005-10-11 13:10:00,1.1782,1.17825,1.1782,1.17825,58400000.0
2005-10-11 13:11:00,1.17827,1.17827,1.1782,1.1782,53699999.0
2005-10-11 13:12:00,1.17829,1.17829,1.17823,1.17823,25500000.0
2005-10-11 13:13:00,1.17842,1.17855,1.17842,1.17855,16600000.0
2005-10-11 13:14:00,1.17863,1.17883,1.17851,1.17883,98300002.0
2005-10-11 13:15:00,1.17884,1.17884,1.17874,1.17877,81600003.0
2005-10-11 13:16:00,1.17876,1.17876,1.17864,1.17876,121899997.0
2005-10-11 13:17:00,1.17895,1.179,1.1788,1.17884,132900002.0
2005-10-11 13:18:00,1.17885,1.17885,1.17883,1.17883,47900001.0
2005-10-11 13:19:00,1.17878,1.17878,1.17873,1.17873,34600000.0
2005-10-11 13:20:00,1.17873,1.17887,1.17873,1.17887,113100003.0
2005-10-11 13:21:00,1.17887,1.17887,1.17883,1.17883,73000000.0
2005-10-11 13:22:00,1.17882,1.17895,1.17882,1.1789,82999999.0
2005-10-11 13:23:00,1.179,1.17921,1.179,1.17921,47200000.0
2005-10-11 13:24:00,1.17928,1.17928,1.17911,1.17919,137700000.0
2005-10-11 13:25:00,1.1791,1.1791,1.17905,1.17908,79400002.0
2005-10-11 13:26:00,1.17928,1.17952,1.17928,1.17942,80600000.0
2005-10-11 13:27:00,1.17951,1.18031,1.17951,1.18031,141500002.0
2005-10-11 13:28:00,1.1803,1.1803,1.18005,1.18007,55400001.0
2005-10-11 13:29:00,1.18008,1.18039,1.18002,1.18037,149799997.0
2005-10-11 13:30:00,1.18047,1.1805,1.18025,1.18025,154999999.0
2005-10-11 13:31:00,1.18013,1.18023,1.18013,1.18014,81699998.0
2005-10-11 13:32:00,1.18017,1.18017,1.18009,1.18009,52000002.0
2005-10-11 13:33:00,1.18013,1.18017,1.18001,1.18014,120200001.0
2005-10-11 13:34:00,1.18017,1.18017,1.18013,1.18013,23099999.0
2005-10-11 13:35:00,1.18007,1.18007,1.17991,1.17991,231700003.0
2005-10-11 13:36:00,1.17981,1.17991,1.17981,1.17991,159000002.0
2005-10-11 13:37:00,1.17983,1.17993,1.17983,1.17987,41800000.0
2005-10-11 13:38:00,1.17985,1.1799,1.17983,1.1799,91999999.0
2005-10-11 13:39:00,1.17997,1.17998,1.17974,1.17979,160300003.0
2005-10-11 13:40:00,1.17979,1.17988,1.17978,1.17988,69300000.0
2005-10-11 13:41:00,1.17982,1.17993,1.17977,1.17977,121400001.0
2005-10-11 13:42:00,1.17984,1.17993,1.17951,1.17993,87400000.0
2005-10-11 13:43:00,1.18012,1.18012,1.17995,1.17995,83800000.0
2005-10-11 13:44:00,1.17995,1.17998,1.17984,1.17991,67700001.0
2005-10-11 13:45:00,1.17997,1.18008,1.17993,1.17999,154600001.0
2005-10-11 13:46:00,1.17983,1.17983,1.17972,1.17981,66099999.0
2005-10-11 13:47:00,1.17987,1.17988,1.17972,1.17978,134200002.0
2005-10-11 13:48:00,1.17983,1.17983,1.17981,1.17982,49100000.0
2005-10-11 13:49:00,1.17989,1.18016,1.17989,1.18006,142400000.0
2005-10-11 13:50:00,1.18006,1.18006,1.17995,1.18,77199999.0
2005-10-11 13:51:00,1.18002,1.18002,1.17968,1.17974,133000000.0
2005-10-11 13:52:00,1.17965,1.17975,1.17965,1.1797,81100000.0
2005-10-11 13:53:00,1.17966,1.17966,1.17962,1.17962,29500000.0
2005-10-11 13:54:00,1.17959,1.17965,1.17946,1.17965,102699999.0
2005-10-11 13:55:00,1.17969,1.17969,1.17958,1.17965,61300001.0
2005-10-11 13:56:00,1.17965,1.17972,1.17965,1.1797,74399999.0
2005-10-11 13:57:00,1.1796,1.17965,1.17918,1.17934,58300000.0
2005-10-11 13:58:00,1.17925,1.17942,1.17919,1.17942,73399998.0
2005-10-11 13:59:00,1.17935,1.17945,1.17935,1.1794,42500000.0
2005-10-11 14:00:00,1.17945,1.17955,1.17945,1.17955,30500000.0
2005-10-11 14:01:00,1.17949,1.17949,1.17919,1.17919,15200000.0
2005-10-11 14:02:00,1.17915,1.17915,1.17888,1.17888,60500000.0
2005-10-11 14:03:00,1.17892,1.17898,1.17891,1.17898,86600001.0
2005-10-11 14:04:00,1.17906,1.17927,1.17906,1.17927,47700002.0
2005-10-11 14:05:00,1.17951,1.17952,1.17944,1.1795,62300000.0
2005-10-11 14:06:00,1.17957,1.17988,1.17957,1.17988,37900000.0
2005-10-11 14:07:00,1.18008,1.18038,1.18008,1.18038,17200000.0
2005-10-11 14:08:00,1.1807,1.18077,1.1807,1.18077,30800001.0
2005-10-11 14:09:00,1.1809,1.18098,1.1809,1.18098,14500000.0
2005-10-11 14:10:00,1.18105,1.18105,1.18054,1.18077,129300002.0
2005-10-11 14:11:00,1.18079,1.18079,1.18069,1.18072,46300000.0
2005-10-11 14:12:00,1.18077,1.18088,1.18071,1.18085,110500001.0
2005-10-11 14:13:00,1.18083,1.18086,1.18083,1.18086,60899999.0
2005-10-11 14:14:00,1.1808,1.18091,1.1808,1.18086,86900000.0
2005-10-11 14:15:00,1.18092,1.18111,1.18092,1.18101,143800002.0
2005-10-11 14:16:00,1.1812,1.18134,1.18117,1.18127,165300001.0
2005-10-11 14:17:00,1.18141,1.18163,1.18134,1.18163,77299999.0
2005-10-11 14:18:00,1.18163,1.18163,1.18142,1.18142,35500000.0
2005-10-11 14:19:00,1.18139,1.18139,1.18116,1.18134,103499998.0
2005-10-11 14:20:00,1.18143,1.1815,1.18137,1.18145,87099998.0
2005-10-11 14:21:00,1.18141,1.18141,1.18111,1.1812,136800001.0
2005-10-11 14:22:00,1.18102,1.1811,1.18083,1.18083,150400001.0
2005-10-11 14:23:00,1.18077,1.18077,1.18032,1.18032,49599999.0
2005-10-11 14:24:00,1.18035,1.18045,1.18035,1.18035,73400000.0
2005-10-11 14:25:00,1.18023,1.18037,1.18014,1.18037,117199998.0
2005-10-11 14:26:00,1.1803,1.1803,1.18009,1.18009,51400001.0
2005-10-11 14:27:00,1.18012,1.18012,1.17956,1.17958,82900001.0
2005-10-11 14:28:00,1.1796,1.17962,1.17943,1.17954,94600000.0
2005-10-11 14:29:00,1.17936,1.17936,1.17899,1.17906,93700001.0
2005-10-11 14:30:00,1.17907,1.1792,1.17901,1.17901,63400001.0
2005-10-11 14:31:00,1.17901,1.1792,1.17901,1.17911,103000001.0
2005-10-11 14:32:00,1.17906,1.17906,1.17902,1.17902,102800002.0
2005-10-11 14:33:00,1.17889,1.17889,1.17853,1.17864,116899996.0
2005-10-11 14:34:00,1.17848,1.17848,1.17816,1.17827,83100001.0
2005-10-11 14:35:00,1.17822,1.17844,1.17822,1.17833,79200001.0
2005-10-11 14:36:00,1.17845,1.17857,1.17845,1.17857,100899998.0
2005-10-11 14:37:00,1.17855,1.17878,1.17848,1.17878,64700000.0
2005-10-11 14:38:00,1.1789,1.1789,1.17875,1.17882,119999999.0
2005-10-11 14:39:00,1.17873,1.17873,1.17851,1.17861,73600001.0
2005-10-11 14:40:00,1.17866,1.17882,1.17866,1.17875,100100001.0
2005-10-11 14:41:00,1.17873,1.17873,1.17872,1.17872,35100000.0
2005-10-11 14:42:00,1.17858,1.17862,1.17853,1.17856,86000000.0
2005-10-11 14:43:00,1.1786,1.17877,1.1786,1.17869,36500000.0
2005-10-11 14:44:00,1.17853,1.17853,1.17841,1.17843,96700002.0
2005-10-11 14:45:00,1.17835,1.17854,1.17835,1.17847,78699999.0
2005-10-11 14:46:00,1.17842,1.17869,1.17842,1.17869,63799998.0
2005-10-11 14:47:00,1.17863,1.17868,1.1786,1.17868,78500001.0
2005-10-11 14:48:00,1.17851,1.17851,1.17844,1.17844,5600000.0
2005-10-11 14:49:00,1.17816,1.17816,1.17792,1.17792,123999998.0
2005-10-11 14:50:00,1.17802,1.17825,1.17801,1.1782,102099996.0
2005-10-11 14:51:00,1.17819,1.17844,1.17819,1.17838,77100002.0
2005-10-11 14:52:00,1.17849,1.17863,1.17847,1.17853,79500000.0
2005-10-11 14:53:00,1.17869,1.1789,1.17869,1.1789,52600001.0
2005-10-11 14:54:00,1.17894,1.17943,1.17894,1.17943,87900001.0
2005-10-11 14:55:00,1.1796,1.17984,1.1796,1.17969,90299999.0
2005-10-11 14:56:00,1.17953,1.17953,1.17921,1.17948,125399998.0
2005-10-11 14:57:00,1.1794,1.17951,1.17937,1.17939,204600000.0
2005-10-11 14:58:00,1.1794,1.17941,1.17933,1.17936,91000001.0
2005-10-11 14:59:00,1.17942,1.17942,1.17903,1.17904,47900000.0
2005-10-11 15:00:00,1.179,1.17902,1.179,1.17902,63900001.0
2005-10-11 15:01:00,1.17898,1.17911,1.17898,1.17901,104600000.0
2005-10-11 15:02:00,1.17908,1.17916,1.17907,1.17912,147999997.0
2005-10-11 15:03:00,1.17901,1.1791,1.17899,1.17907,52699999.0
2005-10-11 15:04:00,1.17906,1.17906,1.17895,1.179,26300000.0
2005-10-11 15:05:00,1.17898,1.17898,1.17888,1.17895,109300000.0
2005-10-11 15:06:00,1.17901,1.17908,1.17901,1.17908,66100000.0
2005-10-11 15:07:00,1.17907,1.17914,1.17906,1.17911,117199998.0
2005-10-11 15:08:00,1.17907,1.17926,1.17907,1.17925,80400000.0
2005-10-11 15:09:00,1.17926,1.17926,1.17924,1.17924,1600000.0
2005-10-11 15:10:00,1.17924,1.17926,1.17924,1.17926,9600000.0
2005-10-11 15:11:00,1.17934,1.17939,1.17934,1.17939,188000000.0
2005-10-11 15:12:00,1.17932,1.17932,1.17917,1.17921,25700000.0
2005-10-11 15:13:00,1.17914,1.17933,1.17914,1.17922,104600000.0
2005-10-11 15:14:00,1.1792,1.17925,1.17915,1.17915,47800000.0
2005-10-11 15:15:00,1.17925,1.17925,1.17911,1.17911,52700000.0
2005-10-11 15:16:00,1.17912,1.17918,1.17911,1.17916,137299997.0
2005-10-11 15:17:00,1.17925,1.17933,1.17925,1.17933,35600000.0
2005-10-11 15:18:00,1.17938,1.1798,1.17938,1.1798,86800001.0
2005-10-11 15:19:00,1.17994,1.18004,1.17972,1.17972,113400001.0
2005-10-11 15:20:00,1.17979,1.17994,1.17979,1.17994,111000001.0
2005-10-11 15:21:00,1.17988,1.18008,1.17988,1.18008,147000002.0
2005-10-11 15:22:00,1.18006,1.18006,1.17988,1.17997,160699999.0
2005-10-11 15:23:00,1.17996,1.18008,1.17996,1.18003,55600000.0
2005-10-11 15:24:00,1.18007,1.18007,1.17983,1.17995,133099998.0
2005-10-11 15:25:00,1.17981,1.18008,1.17981,1.17995,99300002.0
2005-10-11 15:26:00,1.17996,1.18004,1.17996,1.18002,62100000.0
2005-10-11 15:27:00,1.17997,1.18004,1.17997,1.18,197400003.0
2005-10-11 15:28:00,1.17997,1.18016,1.17997,1.18016,65800000.0
2005-10-11 15:29:00,1.1802,1.1802,1.17999,1.17999,45600001.0
2005-10-11 15:30:00,1.17982,1.17982,1.1795,1.1795,78900001.0
2005-10-11 15:31:00,1.17945,1.17945,1.17907,1.17907,81200003.0
2005-10-11 15:32:00,1.17902,1.17913,1.17897,1.17897,71300000.0
2005-10-11 15:33:00,1.17888,1.17888,1.17875,1.17882,150800003.0
2005-10-11 15:34:00,1.17893,1.17916,1.17892,1.17916,59900001.0
2005-10-11 15:35:00,1.17916,1.17916,1.17888,1.17888,106300001.0
2005-10-11 15:36:00,1.17887,1.17907,1.17887,1.1789,137800000.0
2005-10-11 15:37:00,1.17897,1.17897,1.17882,1.17882,117300001.0
2005-10-11 15:38:00,1.17878,1.17896,1.17878,1.17896,96400000.0
2005-10-11 15:39:00,1.17903,1.17925,1.17903,1.17925,147600001.0
2005-10-11 15:40:00,1.1793,1.17938,1.1793,1.17938,16100000.0
2005-10-11 15:41:00,1.17932,1.17945,1.17932,1.1794,96100000.0
2005-10-11 15:42:00,1.1793,1.17939,1.17924,1.17927,90999999.0
2005-10-11 15:43:00,1.17899,1.17899,1.17871,1.17871,27500001.0
2005-10-11 15:44:00,1.17859,1.17871,1.17859,1.17871,28600000.0
2005-10-11 15:45:00,1.17906,1.17909,1.17906,1.17909,24500000.0
2005-10-11 15:46:00,1.17918,1.17937,1.1791,1.17918,113499998.0
2005-10-11 15:47:00,1.1791,1.17914,1.17903,1.17903,136800002.0
2005-10-11 15:48:00,1.17915,1.17929,1.17915,1.17917,41500000.0
2005-10-11 15:49:00,1.1792,1.17932,1.17911,1.17913,149000005.0
2005-10-11 15:50:00,1.17908,1.17914,1.17901,1.17911,204000002.0
2005-10-11 15:51:00,1.17905,1.17905,1.17905,1.17905,33000000.0
2005-10-11 15:52:00,1.17904,1.1792,1.17901,1.17907,179400003.0
2005-10-11 15:53:00,1.17908,1.17918,1.17902,1.17918,63100000.0
2005-10-11 15:54:00,1.17928,1.17947,1.17923,1.17935,129699999.0
2005-10-11 15:55:00,1.1794,1.17951,1.17929,1.17942,49400000.0
2005-10-11 15:56:00,1.17946,1.17963,1.17942,1.17953,86900002.0
2005-10-11 15:57:00,1.17943,1.17953,1.17934,1.17939,130400003.0
2005-10-11 15:58:00,1.17944,1.17967,1.17944,1.17967,152899998.0
2005-10-11 15:59:00,1.1797,1.17976,1.17945,1.17945,44700000.0
2005-10-11 16:00:00,1.17957,1.17969,1.17957,1.17964,38000000.0
2005-10-11 16:01:00,1.17965,1.17987,1.17965,1.17987,73300000.0
2005-10-11 16:02:00,1.17988,1.18015,1.17983,1.18015,81799998.0
2005-10-11 16:03:00,1.18004,1.18004,1.17999,1.17999,4800000.0
2005-10-11 16:04:00,1.1799,1.17999,1.17974,1.17982,86500003.0
2005-10-11 16:05:00,1.17989,1.17989,1.17981,1.17981,41599998.0
2005-10-11 16:06:00,1.17985,1.17991,1.17984,1.17988,85899998.0
2005-10-11 16:07:00,1.17993,1.18001,1.17981,1.18,141199999.0
2005-10-11 16:08:00,1.18007,1.18034,1.18007,1.18031,156700000.0
2005-10-11 16:09:00,1.18023,1.18023,1.18006,1.1801,44199999.0
2005-10-11 16:10:00,1.18017,1.18021,1.18012,1.18012,132600001.0
2005-10-11 16:11:00,1.18022,1.18022,1.18021,1.18021,47800000.0
2005-10-11 16:12:00,1.18033,1.18038,1.18033,1.18038,60200003.0
2005-10-11 16:13:00,1.1804,1.1804,1.18027,1.18027,25100001.0
2005-10-11 16:14:00,1.18019,1.18021,1.18006,1.18006,27100000.0
2005-10-11 16:15:00,1.18005,1.18012,1.18005,1.1801,99200001.0
2005-10-11 16:16:00,1.18012,1.18012,1.18007,1.18007,59800000.0
2005-10-11 16:17:00,1.18008,1.18008,1.17994,1.17995,109000000.0
2005-10-11 16:18:00,1.17996,1.17996,1.17972,1.17972,56900001.0
2005-10-11 16:19:00,1.17972,1.17975,1.17963,1.17963,64800000.0
2005-10-11 16:20:00,1.17957,1.17987,1.17957,1.17987,79800000.0
2005-10-11 16:21:00,1.17986,1.17986,1.17938,1.17938,99800001.0
2005-10-11 16:22:00,1.17935,1.17945,1.17935,1.17945,70800000.0
2005-10-11 16:23:00,1.17951,1.17951,1.17922,1.17933,139200000.0
2005-10-11 16:24:00,1.17945,1.17951,1.17916,1.17934,96600001.0
2005-10-11 16:25:00,1.17933,1.17933,1.17918,1.17928,57400002.0
2005-10-11 16:26:00,1.17918,1.17919,1.17884,1.17902,158600001.0
2005-10-11 16:27:00,1.17905,1.17911,1.17903,1.17911,61300001.0
2005-10-11 16:28:00,1.1791,1.1791,1.17893,1.17893,82400000.0
2005-10-11 16:29:00,1.17888,1.17888,1.1787,1.1787,6100000.0
2005-10-11 16:30:00,1.17862,1.17863,1.1785,1.17861,141700001.0
2005-10-11 16:31:00,1.1785,1.17875,1.17845,1.17875,68899999.0
2005-10-11 16:32:00,1.17885,1.17885,1.17866,1.17876,76999999.0
2005-10-11 16:33:00,1.17873,1.17882,1.17873,1.17882,32600000.0
2005-10-11 16:34:00,1.17876,1.179,1.17876,1.17881,107500000.0
2005-10-11 16:35:00,1.17883,1.17883,1.17865,1.17865,62499999.0
2005-10-11 16:36:00,1.1785,1.1785,1.17844,1.17844,14000000.0
2005-10-11 16:37:00,1.17842,1.17871,1.17842,1.17871,32200000.0
2005-10-11 16:38:00,1.17868,1.17875,1.17862,1.17862,179000001.0
2005-10-11 16:39:00,1.17868,1.17885,1.17865,1.17882,102199999.0
2005-10-11 16:40:00,1.17884,1.17884,1.17875,1.17879,79100002.0
2005-10-11 16:41:00,1.17874,1.17885,1.17874,1.17885,27200001.0
2005-10-11 16:42:00,1.17892,1.17898,1.17884,1.17887,121900003.0
2005-10-11 16:43:00,1.17884,1.17902,1.17884,1.17894,95200001.0
2005-10-11 16:44:00,1.17886,1.17886,1.17849,1.17849,114000000.0
2005-10-11 16:45:00,1.17847,1.17857,1.17847,1.17857,99100001.0
2005-10-11 16:46:00,1.17848,1.17856,1.17844,1.17855,84799999.0
2005-10-11 16:47:00,1.1784,1.1784,1.1782,1.1782,65700000.0
2005-10-11 16:48:00,1.17801,1.17814,1.1779,1.17814,102400001.0
2005-10-11 16:49:00,1.17813,1.17813,1.17792,1.17797,197299995.0
2005-10-11 16:50:00,1.17792,1.17795,1.17765,1.17768,266199998.0
2005-10-11 16:51:00,1.17754,1.17754,1.17697,1.17708,146000001.0
2005-10-11 16:52:00,1.17705,1.17715,1.17705,1.17708,137000001.0
2005-10-11 16:53:00,1.17693,1.17704,1.17691,1.17704,126199998.0
2005-10-11 16:54:00,1.17702,1.17702,1.17667,1.17671,173000002.0
2005-10-11 16:55:00,1.17689,1.17694,1.17675,1.17675,78199998.0
2005-10-11 16:56:00,1.17655,1.17667,1.17632,1.17634,89400002.0
2005-10-11 16:57:00,1.17638,1.17638,1.1761,1.17627,152100004.0
2005-10-11 16:58:00,1.17625,1.17625,1.17614,1.17614,42000000.0
2005-10-11 16:59:00,1.17608,1.17651,1.17595,1.17651,78000001.0
2005-10-11 17:00:00,1.17646,1.17647,1.17632,1.17635,138299998.0
2005-10-11 17:01:00,1.17615,1.17615,1.17612,1.17612,21700001.0
2005-10-11 17:02:00,1.17612,1.17638,1.17612,1.17631,15700000.0
2005-10-11 17:03:00,1.17636,1.17638,1.17611,1.17619,79600001.0
2005-10-11 17:04:00,1.17612,1.17619,1.17609,1.17609,9800000.0
2005-10-11 17:05:00,1.1761,1.1761,1.1761,1.1761,37400000.0
2005-10-11 17:06:00,1.17617,1.17635,1.17617,1.17618,99600000.0
2005-10-11 17:07:00,1.17611,1.17611,1.1759,1.176,77699999.0
2005-10-11 17:08:00,1.17592,1.17597,1.17592,1.17597,158299996.0
2005-10-11 17:09:00,1.17595,1.17609,1.17593,1.17601,86299998.0
2005-10-11 17:10:00,1.17603,1.17621,1.17598,1.17621,104899999.0
2005-10-11 17:11:00,1.17614,1.17628,1.17614,1.17628,110499999.0
2005-10-11 17:12:00,1.17623,1.17646,1.17623,1.17646,44900000.0
2005-10-11 17:13:00,1.17631,1.17634,1.17631,1.17634,73000002.0
2005-10-11 17:14:00,1.17637,1.17652,1.17627,1.17627,141399998.0
2005-10-11 17:15:00,1.17623,1.17638,1.17623,1.17632,77700000.0
2005-10-11 17:16:00,1.17641,1.17656,1.17641,1.17656,8000000.0
2005-10-11 17:17:00,1.17653,1.17661,1.17642,1.17642,170000003.0
2005-10-11 17:18:00,1.17644,1.17644,1.17641,1.17641,12100000.0
2005-10-11 17:19:00,1.17644,1.17644,1.17629,1.17629,23900000.0
2005-10-11 17:20:00,1.17616,1.1763,1.17613,1.1763,64100002.0
2005-10-11 17:21:00,1.17626,1.17626,1.17624,1.17624,71600001.0
2005-10-11 17:22:00,1.17624,1.17632,1.17623,1.17623,30300000.0
2005-10-11 17:23:00,1.17638,1.17638,1.17631,1.17634,78599999.0
2005-10-11 17:24:00,1.17648,1.17657,1.17648,1.17657,114899997.0
2005-10-11 17:25:00,1.17653,1.17658,1.17651,1.17653,44800000.0
2005-10-11 17:26:00,1.17648,1.17648,1.17636,1.17643,120399998.0
2005-10-11 17:27:00,1.17652,1.17658,1.17652,1.17657,63900002.0
2005-10-11 17:28:00,1.1765,1.17675,1.1765,1.17675,48499999.0
2005-10-11 17:29:00,1.17685,1.17714,1.17685,1.17702,56600000.0
2005-10-11 17:30:00,1.17703,1.17739,1.17703,1.1773,94400000.0
2005-10-11 17:31:00,1.17723,1.17723,1.17715,1.17716,78000001.0
2005-10-11 17:32:00,1.17711,1.17711,1.17701,1.17709,82200000.0
2005-10-11 17:33:00,1.17708,1.17708,1.17695,1.17707,144900001.0
2005-10-11 17:34:00,1.17703,1.17703,1.17677,1.17677,55700002.0
2005-10-11 17:35:00,1.17673,1.17688,1.17668,1.17668,120300003.0
2005-10-11 17:36:00,1.1766,1.1766,1.1764,1.1764,13600000.0
2005-10-11 17:37:00,1.17632,1.17638,1.17629,1.17629,81499999.0
2005-10-11 17:38:00,1.17642,1.1765,1.17642,1.17648,52000000.0
2005-10-11 17:39:00,1.17648,1.17648,1.17643,1.17643,74999999.0
2005-10-11 17:40:00,1.17643,1.17643,1.17633,1.17637,32800000.0
2005-10-11 17:41:00,1.17623,1.17623,1.17607,1.17607,34800001.0
2005-10-11 17:42:00,1.17609,1.17619,1.17607,1.17614,98700000.0
2005-10-11 17:43:00,1.1761,1.17613,1.17605,1.17613,47699999.0
2005-10-11 17:44:00,1.17602,1.17602,1.1758,1.17593,150100001.0
2005-10-11 17:45:00,1.17577,1.17577,1.17548,1.17565,99600002.0
2005-10-11 17:46:00,1.17574,1.17576,1.17573,1.17573,121700000.0
2005-10-11 17:47:00,1.17568,1.17568,1.17559,1.17561,72800002.0
2005-10-11 17:48:00,1.1757,1.1757,1.17546,1.17546,90700001.0
2005-10-11 17:49:00,1.17543,1.17544,1.17543,1.17544,55400001.0
2005-10-11 17:50:00,1.17512,1.17519,1.17455,1.17455,80800000.0
2005-10-11 17:51:00,1.17467,1.17514,1.17467,1.17514,88200000.0
2005-10-11 17:52:00,1.1752,1.1752,1.17497,1.17499,91499998.0
2005-10-11 17:53:00,1.17469,1.1749,1.17466,1.17485,202200005.0
2005-10-11 17:54:00,1.17485,1.17491,1.17477,1.1748,73500001.0
2005-10-11 17:55:00,1.17491,1.17503,1.17483,1.17497,44600000.0
2005-10-11 17:56:00,1.17498,1.17512,1.17493,1.17499,67300001.0
2005-10-11 17:57:00,1.17511,1.17527,1.17511,1.17512,60700000.0
2005-10-11 17:58:00,1.17505,1.17507,1.17491,1.17494,90099999.0
2005-10-11 17:59:00,1.17486,1.17525,1.17486,1.17525,95999997.0
2005-10-11 18:00:00,1.17531,1.17533,1.17518,1.17519,219400004.0
2005-10-11 18:01:00,1.17528,1.17535,1.17524,1.17528,509700000.0
2005-10-11 18:02:00,1.17535,1.17558,1.17535,1.17545,757299996.0
2005-10-11 18:03:00,1.17552,1.17568,1.1755,1.1755,664999997.0
2005-10-11 18:04:00,1.1755,1.17557,1.17545,1.17545,467500003.0
2005-10-11 18:05:00,1.17549,1.17551,1.17537,1.1755,1097099996.0
2005-10-11 18:06:00,1.17551,1.17558,1.17544,1.17558,629499996.0
2005-10-11 18:07:00,1.17563,1.17582,1.17558,1.1757,1167400003.0
2005-10-11 18:08:00,1.17576,1.17606,1.17576,1.17597,1131399995.0
2005-10-11 18:09:00,1.17594,1.17601,1.17591,1.176,391800002.0
2005-10-11 18:10:00,1.17602,1.17614,1.17594,1.17605,1021999998.0
2005-10-11 18:11:00,1.17613,1.17613,1.17595,1.17606,838700004.0
2005-10-11 18:12:00,1.17602,1.17602,1.17595,1.17595,124399997.0
2005-10-11 18:13:00,1.17601,1.17612,1.17597,1.17612,334400003.0
2005-10-11 18:14:00,1.17615,1.17615,1.17602,1.1761,385200007.0
2005-10-11 18:15:00,1.17604,1.17614,1.17594,1.17594,775099999.0
2005-10-11 18:16:00,1.17595,1.17608,1.17589,1.17593,523399998.0
2005-10-11 18:17:00,1.17593,1.17602,1.17585,1.17599,1002900010.0
2005-10-11 18:18:00,1.17597,1.17597,1.17579,1.17585,530900000.0
2005-10-11 18:19:00,1.1759,1.1759,1.17575,1.17575,203800003.0
2005-10-11 18:20:00,1.17575,1.17575,1.1756,1.17565,717399994.0
2005-10-11 18:21:00,1.17574,1.17582,1.17572,1.17575,175200000.0
2005-10-11 18:22:00,1.1758,1.17588,1.1758,1.17585,242100001.0
2005-10-11 18:23:00,1.17587,1.17593,1.17584,1.1759,474099998.0
2005-10-11 18:24:00,1.1759,1.17597,1.17582,1.17588,662300000.0
2005-10-11 18:25:00,1.17584,1.1759,1.17575,1.17585,402299998.0
2005-10-11 18:26:00,1.17582,1.17596,1.17578,1.17585,968999996.0
2005-10-11 18:27:00,1.1759,1.1759,1.17585,1.17588,813490001.0
2005-10-11 18:28:00,1.17583,1.17583,1.17546,1.17555,273900002.0
2005-10-11 18:29:00,1.1755,1.1755,1.17539,1.17548,232800002.0
2005-10-11 18:30:00,1.1755,1.17558,1.1754,1.17558,848800007.0
2005-10-11 18:31:00,1.17558,1.1756,1.17546,1.17548,560500003.0
2005-10-11 18:32:00,1.17547,1.17558,1.17536,1.17542,370800000.0
2005-10-11 18:33:00,1.1754,1.17554,1.17539,1.17544,368099998.0
2005-10-11 18:34:00,1.17544,1.17553,1.17542,1.17553,381800000.0
2005-10-11 18:35:00,1.17549,1.17549,1.17514,1.17514,485199998.0
2005-10-11 18:36:00,1.17512,1.1753,1.17512,1.1752,402299997.0
2005-10-11 18:37:00,1.17523,1.17537,1.17522,1.17537,138399997.0
2005-10-11 18:38:00,1.1755,1.17563,1.17545,1.17551,248600001.0
2005-10-11 18:39:00,1.17556,1.17556,1.17536,1.17541,133800000.0
2005-10-11 18:40:00,1.17542,1.17557,1.17542,1.17555,689899995.0
2005-10-11 18:41:00,1.17558,1.17559,1.17547,1.17553,311699997.0
2005-10-11 18:42:00,1.17556,1.17572,1.17552,1.17572,477900006.0
2005-10-11 18:43:00,1.17568,1.17568,1.17527,1.17541,436200002.0
2005-10-11 18:44:00,1.17539,1.17539,1.1753,1.17539,313500002.0
2005-10-11 18:45:00,1.17545,1.17545,1.17535,1.17537,432599999.0
2005-10-11 18:46:00,1.17541,1.17551,1.1754,1.17548,229399998.0
2005-10-11 18:47:00,1.17547,1.17547,1.17544,1.17546,116499999.0
2005-10-11 18:48:00,1.1755,1.17555,1.1755,1.17555,145300001.0
2005-10-11 18:49:00,1.17553,1.17588,1.17547,1.17588,121299998.0
2005-10-11 18:50:00,1.17585,1.17585,1.17567,1.17584,66000000.0
2005-10-11 18:51:00,1.17581,1.17594,1.17581,1.1759,215099996.0
2005-10-11 18:52:00,1.17587,1.17587,1.17559,1.17562,182100000.0
2005-10-11 18:53:00,1.17561,1.17581,1.17561,1.17573,375700002.0
2005-10-11 18:54:00,1.17574,1.17574,1.17564,1.17567,214400001.0
2005-10-11 18:55:00,1.17564,1.17565,1.17558,1.17559,584000003.0
2005-10-11 18:56:00,1.1756,1.1756,1.17557,1.17557,138100004.0
2005-10-11 18:57:00,1.17562,1.17583,1.17562,1.17582,373190000.0
2005-10-11 18:58:00,1.17583,1.17583,1.1756,1.1756,173199998.0
2005-10-11 18:59:00,1.17557,1.17559,1.17542,1.17542,532899995.0
2005-10-11 19:00:00,1.17544,1.17548,1.17538,1.17548,242000000.0
2005-10-11 19:01:00,1.17545,1.1755,1.17545,1.1755,74199999.0
2005-10-11 19:02:00,1.1755,1.1755,1.17545,1.1755,252500003.0
2005-10-11 19:03:00,1.1755,1.17555,1.17545,1.17545,344199999.0
2005-10-11 19:04:00,1.1755,1.17555,1.17542,1.17545,220300000.0
2005-10-11 19:05:00,1.17545,1.17549,1.17538,1.17547,264700000.0
2005-10-11 19:06:00,1.17552,1.17559,1.17548,1.17554,528000006.0
2005-10-11 19:07:00,1.1756,1.17565,1.1756,1.17565,99800000.0
2005-10-11 19:08:00,1.17563,1.17565,1.17555,1.17563,492199999.0
2005-10-11 19:09:00,1.17565,1.17565,1.17552,1.17555,596400000.0
2005-10-11 19:10:00,1.1756,1.1756,1.17555,1.17555,89600002.0
2005-10-11 19:11:00,1.17557,1.17572,1.17557,1.17572,245800001.0
2005-10-11 19:12:00,1.17577,1.17582,1.17572,1.17575,167400001.0
2005-10-11 19:13:00,1.17578,1.17587,1.17578,1.17583,108700004.0
2005-10-11 19:14:00,1.17582,1.176,1.17582,1.17587,257400000.0
2005-10-11 19:15:00,1.1758,1.1758,1.17575,1.1758,422400002.0
2005-10-11 19:16:00,1.1758,1.17583,1.17577,1.1758,291000002.0
2005-10-11 19:17:00,1.1758,1.17585,1.17575,1.1758,278800000.0
2005-10-11 19:18:00,1.17579,1.17579,1.17551,1.17559,607700011.0
2005-10-11 19:19:00,1.17551,1.17564,1.17551,1.17553,126800000.0
2005-10-11 19:20:00,1.17552,1.17555,1.17551,1.17554,144400001.0
2005-10-11 19:21:00,1.1756,1.1756,1.17557,1.17558,101000002.0
2005-10-11 19:22:00,1.1756,1.1756,1.17555,1.1756,187599999.0
2005-10-11 19:23:00,1.17557,1.1756,1.17557,1.1756,28800000.0
2005-10-11 19:24:00,1.1756,1.1756,1.17555,1.1756,55200000.0
2005-10-11 19:25:00,1.17562,1.17574,1.17562,1.1757,110300001.0
2005-10-11 19:26:00,1.17578,1.17578,1.17571,1.17571,92100001.0
2005-10-11 19:27:00,1.1757,1.17572,1.17562,1.17565,395100004.0
2005-10-11 19:28:00,1.17571,1.17583,1.17571,1.17578,234500000.0
2005-10-11 19:29:00,1.17584,1.17597,1.17584,1.17597,28600000.0
2005-10-11 19:30:00,1.17608,1.17618,1.17608,1.17618,91500000.0
2005-10-11 19:31:00,1.17616,1.17616,1.17593,1.17593,133500003.0
2005-10-11 19:32:00,1.17587,1.1759,1.17586,1.17586,61300001.0
2005-10-11 19:33:00,1.17604,1.1762,1.17588,1.17605,364400003.0
2005-10-11 19:34:00,1.17585,1.1759,1.17585,1.1759,18200000.0
2005-10-11 19:35:00,1.1759,1.1759,1.1759,1.1759,35300000.0
2005-10-11 19:36:00,1.17593,1.1761,1.17591,1.17591,170400000.0
2005-10-11 19:37:00,1.17603,1.17603,1.17587,1.17598,463799999.0
2005-10-11 19:38:00,1.17594,1.17599,1.17587,1.17588,187300003.0
2005-10-11 19:39:00,1.17585,1.17595,1.17582,1.1759,396799995.0
2005-10-11 19:40:00,1.17595,1.17595,1.1759,1.17595,214700001.0
2005-10-11 19:41:00,1.1759,1.1759,1.17588,1.1759,157600000.0
2005-10-11 19:42:00,1.1759,1.17595,1.17588,1.17592,183199999.0
2005-10-11 19:43:00,1.17599,1.176,1.17593,1.17593,155200001.0
2005-10-11 19:44:00,1.17593,1.17597,1.17593,1.17595,30600000.0
2005-10-11 19:45:00,1.17596,1.17596,1.17585,1.17585,127999999.0
2005-10-11 19:46:00,1.1759,1.1759,1.17588,1.1759,47100000.0
2005-10-11 19:47:00,1.1759,1.1759,1.1759,1.1759,8000000.0
2005-10-11 19:48:00,1.1759,1.1759,1.1759,1.1759,46600000.0
2005-10-11 19:49:00,1.1759,1.17592,1.17582,1.17582,215500001.0
2005-10-11 19:50:00,1.1757,1.1757,1.17565,1.1757,50300000.0
2005-10-11 19:51:00,1.1756,1.1756,1.17557,1.17557,31599999.0
2005-10-11 19:52:00,1.17552,1.17554,1.17552,1.17552,34600000.0
2005-10-11 19:53:00,1.1756,1.17568,1.1756,1.1756,198300003.0
2005-10-11 19:54:00,1.17554,1.17561,1.17554,1.17557,106100001.0
2005-10-11 19:55:00,1.17568,1.17568,1.1755,1.1755,171600002.0
2005-10-11 19:56:00,1.17568,1.17568,1.17555,1.17555,286000005.0
2005-10-11 19:57:00,1.17553,1.17559,1.17539,1.17559,184600000.0
2005-10-11 19:58:00,1.17558,1.1756,1.17549,1.1756,120100001.0
2005-10-11 19:59:00,1.1756,1.1756,1.17555,1.17555,100699998.0
2005-10-11 20:00:00,1.1756,1.17576,1.17559,1.17576,45500002.0
2005-10-11 20:01:00,1.17577,1.1759,1.17577,1.17582,126299999.0
2005-10-11 20:02:00,1.17579,1.17587,1.17567,1.17586,81899999.0
2005-10-11 20:03:00,1.17597,1.17597,1.17582,1.17592,480799999.0
2005-10-11 20:04:00,1.17595,1.17595,1.17588,1.17588,256600000.0
2005-10-11 20:05:00,1.17586,1.17594,1.17576,1.17583,95400000.0
2005-10-11 20:06:00,1.17596,1.17602,1.17589,1.176,64100000.0
2005-10-11 20:07:00,1.17601,1.17618,1.176,1.17618,160089999.0
2005-10-11 20:08:00,1.17619,1.17625,1.17616,1.17618,260000002.0
2005-10-11 20:09:00,1.17607,1.17611,1.17596,1.17596,224199999.0
2005-10-11 20:10:00,1.17591,1.17604,1.17587,1.17604,102000000.0
2005-10-11 20:11:00,1.1761,1.1761,1.1761,1.1761,260599998.0
2005-10-11 20:12:00,1.17613,1.17622,1.17609,1.17618,554200001.0
2005-10-11 20:13:00,1.17625,1.17629,1.17622,1.17622,189800003.0
2005-10-11 20:14:00,1.17614,1.17623,1.17612,1.17612,154800001.0
2005-10-11 20:15:00,1.17618,1.17625,1.17613,1.17619,479100000.0
2005-10-11 20:16:00,1.17616,1.17616,1.17598,1.176,560499997.0
2005-10-11 20:17:00,1.17596,1.17608,1.17588,1.17603,341299999.0
2005-10-11 20:18:00,1.17611,1.17629,1.17611,1.17629,143000001.0
2005-10-11 20:19:00,1.17628,1.1764,1.17628,1.1764,56099999.0
2005-10-11 20:20:00,1.17646,1.17658,1.17646,1.17658,161800000.0
2005-10-11 20:21:00,1.17656,1.17656,1.17632,1.17632,384699999.0
2005-10-11 20:22:00,1.1764,1.17651,1.17636,1.17647,368600002.0
2005-10-11 20:23:00,1.17641,1.17656,1.17641,1.17652,431400002.0
2005-10-11 20:24:00,1.17647,1.17654,1.17629,1.17629,293500003.0
2005-10-11 20:25:00,1.17634,1.17643,1.17634,1.17643,69700000.0
2005-10-11 20:26:00,1.17644,1.17644,1.17635,1.17635,160699999.0
2005-10-11 20:27:00,1.17642,1.17685,1.17642,1.17685,163600001.0
2005-10-11 20:28:00,1.17694,1.17708,1.17687,1.17692,825600001.0
2005-10-11 20:29:00,1.17685,1.17708,1.1766,1.1766,342000005.0
2005-10-11 20:30:00,1.17653,1.17666,1.17649,1.1766,295099998.0
2005-10-11 20:31:00,1.17665,1.17665,1.17655,1.17655,498499999.0
2005-10-11 20:32:00,1.17654,1.17667,1.17654,1.17662,408899997.0
2005-10-11 20:33:00,1.17655,1.17665,1.17655,1.17657,362700003.0
2005-10-11 20:34:00,1.17653,1.17661,1.17652,1.17661,128900000.0
2005-10-11 20:35:00,1.17668,1.17688,1.17668,1.17688,160700001.0
2005-10-11 20:36:00,1.17692,1.17708,1.17688,1.17708,424600003.0
2005-10-11 20:37:00,1.17714,1.17726,1.17714,1.17718,203700001.0
2005-10-11 20:38:00,1.17709,1.17717,1.1769,1.17717,313499999.0
2005-10-11 20:39:00,1.17723,1.17744,1.17721,1.17735,399799996.0
2005-10-11 20:40:00,1.17733,1.17739,1.17719,1.17732,232699999.0
2005-10-11 20:41:00,1.17737,1.17742,1.1772,1.17742,488200002.0
2005-10-11 20:42:00,1.17746,1.17746,1.17696,1.17702,452100005.0
2005-10-11 20:43:00,1.177,1.17721,1.177,1.17718,243600000.0
2005-10-11 20:44:00,1.17718,1.17724,1.17708,1.17724,119499999.0
2005-10-11 20:45:00,1.17716,1.17723,1.17712,1.17713,186199998.0
2005-10-11 20:46:00,1.17715,1.17738,1.17715,1.17729,243300003.0
2005-10-11 20:47:00,1.17724,1.17724,1.17713,1.1772,174899999.0
2005-10-11 20:48:00,1.17717,1.17717,1.17696,1.17703,41499999.0
2005-10-11 20:49:00,1.17705,1.17707,1.17695,1.17705,306200001.0
2005-10-11 20:50:00,1.17702,1.1771,1.17702,1.1771,129800000.0
2005-10-11 20:51:00,1.17708,1.17708,1.17679,1.17698,61600000.0
2005-10-11 20:52:00,1.17708,1.17723,1.17708,1.17723,110000000.0
2005-10-11 20:53:00,1.17718,1.17719,1.17706,1.17706,204800002.0
2005-10-11 20:54:00,1.17708,1.17711,1.17691,1.17703,396800001.0
2005-10-11 20:55:00,1.17712,1.17713,1.17705,1.1771,240000001.0
2005-10-11 20:56:00,1.17712,1.17726,1.17711,1.17722,612700003.0
2005-10-11 20:57:00,1.17719,1.17737,1.17708,1.1773,414600006.0
2005-10-11 20:58:00,1.1773,1.1773,1.17715,1.17715,289099998.0
2005-10-11 20:59:00,1.17708,1.17729,1.17708,1.17723,355300001.0
2005-10-11 21:00:00,1.17728,1.17749,1.17721,1.17746,875100001.0
2005-10-11 21:01:00,1.17744,1.17753,1.17741,1.17747,640799996.0
2005-10-11 21:02:00,1.17733,1.17746,1.17733,1.17737,116600001.0
2005-10-11 21:03:00,1.17741,1.17741,1.1772,1.17725,392199999.0
2005-10-11 21:04:00,1.17728,1.17735,1.17721,1.17728,598199999.0
2005-10-11 21:05:00,1.17726,1.17736,1.17711,1.1772,634599996.0
2005-10-11 21:06:00,1.17727,1.17727,1.17718,1.17718,201600002.0
2005-10-11 21:07:00,1.17714,1.17715,1.17693,1.17694,570900002.0
2005-10-11 21:08:00,1.17694,1.17704,1.17693,1.17704,167400001.0
2005-10-11 21:09:00,1.17697,1.17704,1.1769,1.17704,129600000.0
2005-10-11 21:10:00,1.17705,1.17705,1.17695,1.177,420200001.0
2005-10-11 21:11:00,1.177,1.17702,1.17695,1.17695,308100000.0
2005-10-11 21:12:00,1.17703,1.17708,1.177,1.17705,305800001.0
2005-10-11 21:13:00,1.1771,1.1771,1.17702,1.17702,384200001.0
2005-10-11 21:14:00,1.1771,1.1771,1.17702,1.17707,278000001.0
2005-10-11 21:15:00,1.17705,1.1771,1.17705,1.17707,44800001.0
2005-10-11 21:16:00,1.17704,1.17713,1.17702,1.17702,140400002.0
2005-10-11 21:17:00,1.17705,1.17705,1.177,1.17705,64500000.0
2005-10-11 21:18:00,1.17708,1.1771,1.17702,1.17702,68200000.0
2005-10-11 21:19:00,1.17695,1.177,1.17695,1.17695,141799998.0
2005-10-11 21:20:00,1.17695,1.17695,1.17695,1.17695,24800000.0
2005-10-11 21:21:00,1.17695,1.17695,1.17695,1.17695,24600000.0
2005-10-11 21:22:00,1.17695,1.17695,1.17695,1.17695,82800000.0
2005-10-11 21:23:00,1.17692,1.17698,1.17692,1.17698,58500000.0
2005-10-11 21:24:00,1.17685,1.17685,1.1768,1.1768,19100000.0
2005-10-11 21:25:00,1.1769,1.17693,1.1769,1.1769,35300000.0
2005-10-11 21:26:00,1.17692,1.17708,1.17692,1.17708,115399999.0
2005-10-11 21:27:00,1.1771,1.1771,1.17707,1.1771,130200002.0
2005-10-11 21:28:00,1.17727,1.17747,1.17719,1.17738,185200003.0
2005-10-11 21:29:00,1.17709,1.17709,1.17695,1.17695,88700000.0
2005-10-11 21:30:00,1.177,1.177,1.17695,1.177,95300001.0
2005-10-11 21:31:00,1.17695,1.17695,1.17659,1.17659,42300000.0
2005-10-11 21:32:00,1.17652,1.17658,1.17647,1.17658,225700004.0
2005-10-11 21:33:00,1.17668,1.17679,1.17664,1.17675,58400000.0
2005-10-11 21:34:00,1.17677,1.17677,1.17662,1.17662,113600000.0
2005-10-11 21:35:00,1.1766,1.17663,1.1766,1.1766,63300000.0
2005-10-11 21:36:00,1.17655,1.17658,1.1765,1.17653,116100001.0
2005-10-11 21:37:00,1.17667,1.17667,1.1766,1.1766,78000000.0
2005-10-11 21:38:00,1.1766,1.17665,1.17652,1.17652,129299998.0
2005-10-11 21:39:00,1.17652,1.17667,1.17652,1.17667,310900000.0
2005-10-11 21:40:00,1.1767,1.1767,1.17663,1.17665,296200001.0
2005-10-11 21:41:00,1.17673,1.17673,1.17668,1.1767,19900000.0
2005-10-11 21:42:00,1.17666,1.17669,1.1766,1.17669,56400000.0
2005-10-11 21:43:00,1.17669,1.17669,1.17652,1.17652,125400000.0
2005-10-11 21:44:00,1.17655,1.1766,1.17655,1.1766,182599999.0
2005-10-11 21:45:00,1.1766,1.1766,1.1766,1.1766,132299997.0
2005-10-11 21:46:00,1.1766,1.17665,1.17655,1.17657,192000002.0
2005-10-11 21:47:00,1.1765,1.1765,1.17611,1.17611,189999999.0
2005-10-11 21:48:00,1.17608,1.17608,1.17595,1.17601,108099998.0
2005-10-11 21:49:00,1.17595,1.17605,1.17592,1.17598,69599998.0
2005-10-11 21:50:00,1.17596,1.17607,1.17596,1.17607,53400001.0
2005-10-11 21:51:00,1.1761,1.1761,1.17603,1.17603,100500002.0
2005-10-11 21:52:00,1.17602,1.1761,1.17602,1.1761,114000001.0
2005-10-11 21:53:00,1.17629,1.17641,1.17618,1.17624,167500000.0
2005-10-11 21:54:00,1.1761,1.17615,1.17605,1.17605,138200001.0
2005-10-11 21:55:00,1.1761,1.1761,1.17607,1.1761,78000000.0
2005-10-11 21:56:00,1.17613,1.17613,1.17613,1.17613,1600000.0
2005-10-11 21:57:00,1.17605,1.17617,1.17605,1.17617,4000000.0
2005-10-11 21:58:00,1.17605,1.17617,1.17605,1.17612,48100002.0
2005-10-11 21:59:00,1.176,1.17615,1.176,1.1761,128699998.0
2005-10-11 22:00:00,1.17632,1.17641,1.1761,1.17615,302100001.0
2005-10-11 22:01:00,1.17598,1.17598,1.17552,1.17557,87499998.0
2005-10-11 22:02:00,1.17558,1.17582,1.17558,1.17565,328799998.0
2005-10-11 22:03:00,1.17565,1.17572,1.17534,1.17547,143399998.0
2005-10-11 22:04:00,1.17554,1.17554,1.17517,1.17517,119899998.0
2005-10-11 22:05:00,1.17501,1.17506,1.17489,1.17506,49799999.0
2005-10-11 22:06:00,1.17514,1.1753,1.1751,1.1751,123300000.0
2005-10-11 22:07:00,1.17512,1.17512,1.17494,1.17511,113399999.0
2005-10-11 22:08:00,1.17504,1.17513,1.17503,1.17513,158900004.0
2005-10-11 22:09:00,1.17505,1.17516,1.17505,1.17508,128000000.0
2005-10-11 22:10:00,1.17505,1.17505,1.175,1.175,108299999.0
2005-10-11 22:11:00,1.175,1.17507,1.175,1.17507,157200001.0
2005-10-11 22:12:00,1.17512,1.17518,1.17512,1.17518,143300004.0
2005-10-11 22:13:00,1.17519,1.17522,1.17514,1.17514,42900001.0
2005-10-11 22:14:00,1.17515,1.17515,1.17508,1.17512,132800000.0
2005-10-11 22:15:00,1.17515,1.17515,1.17503,1.17513,85899999.0
2005-10-11 22:16:00,1.17515,1.17518,1.1751,1.17518,70000000.0
2005-10-11 22:17:00,1.17511,1.17523,1.17507,1.17523,57799999.0
2005-10-11 22:18:00,1.17523,1.17523,1.17511,1.17511,54700000.0
2005-10-11 22:19:00,1.17505,1.17515,1.17505,1.1751,24700000.0
2005-10-11 22:20:00,1.17515,1.17526,1.17511,1.17511,66299999.0
2005-10-11 22:21:00,1.17505,1.17505,1.17495,1.17495,173700002.0
2005-10-11 22:22:00,1.17492,1.175,1.17478,1.17478,57299999.0
2005-10-11 22:23:00,1.17483,1.17489,1.17483,1.17489,160400002.0
2005-10-11 22:24:00,1.1749,1.17495,1.1749,1.17495,106300000.0
2005-10-11 22:25:00,1.17492,1.17492,1.17466,1.17466,184300001.0
2005-10-11 22:26:00,1.17468,1.17487,1.1746,1.17481,90100001.0
2005-10-11 22:27:00,1.1749,1.17493,1.17481,1.17488,247700001.0
2005-10-11 22:28:00,1.17483,1.175,1.17483,1.175,41900000.0
2005-10-11 22:29:00,1.17498,1.17501,1.17485,1.17485,132699998.0
2005-10-11 22:30:00,1.17485,1.17485,1.1748,1.17485,24100000.0
2005-10-11 22:31:00,1.17495,1.175,1.17492,1.17492,75800000.0
2005-10-11 22:32:00,1.17485,1.1749,1.1748,1.17483,130600000.0
2005-10-11 22:33:00,1.17485,1.1749,1.17485,1.1749,114000000.0
2005-10-11 22:34:00,1.17487,1.17499,1.17483,1.17497,291700003.0
2005-10-11 22:35:00,1.17505,1.17505,1.175,1.175,186699996.0
2005-10-11 22:36:00,1.17491,1.17491,1.17466,1.17474,86500001.0
2005-10-11 22:37:00,1.17466,1.17466,1.1744,1.1744,89200001.0
2005-10-11 22:38:00,1.17443,1.17449,1.17402,1.17408,205299996.0
2005-10-11 22:39:00,1.17415,1.1742,1.17401,1.1742,179300002.0
2005-10-11 22:40:00,1.17421,1.17421,1.17412,1.17418,46500000.0
2005-10-11 22:41:00,1.17429,1.17443,1.17429,1.17443,47200000.0
2005-10-11 22:42:00,1.17462,1.17476,1.17458,1.17462,124299999.0
2005-10-11 22:43:00,1.17457,1.17494,1.17457,1.17494,348899999.0
2005-10-11 22:44:00,1.1751,1.17515,1.17505,1.17505,67200000.0
2005-10-11 22:45:00,1.17508,1.17513,1.17497,1.17509,89000000.0
2005-10-11 22:46:00,1.17523,1.1754,1.17507,1.1754,115600000.0
2005-10-11 22:47:00,1.17537,1.17539,1.17513,1.17527,126400002.0
2005-10-11 22:48:00,1.1751,1.1751,1.17505,1.17505,138299999.0
2005-10-11 22:49:00,1.17545,1.17551,1.17535,1.17535,155300001.0
2005-10-11 22:50:00,1.17542,1.17544,1.17515,1.17515,104300001.0
2005-10-11 22:51:00,1.17517,1.17521,1.17509,1.17521,77700000.0
2005-10-11 22:52:00,1.17515,1.1752,1.1751,1.1751,224299999.0
2005-10-11 22:53:00,1.1752,1.17536,1.17517,1.17518,238600001.0
2005-10-11 22:54:00,1.17515,1.1752,1.17515,1.17515,122200001.0
2005-10-11 22:55:00,1.17528,1.17553,1.17528,1.17552,280399998.0
2005-10-11 22:56:00,1.17545,1.17545,1.17521,1.17538,72100000.0
2005-10-11 22:57:00,1.17538,1.17567,1.17538,1.17558,154299998.0
2005-10-11 22:58:00,1.17572,1.17578,1.17563,1.17578,69900002.0
2005-10-11 22:59:00,1.17575,1.17575,1.17545,1.17555,97700001.0
2005-10-11 23:00:00,1.17594,1.17618,1.17592,1.17612,99800001.0
2005-10-11 23:01:00,1.17637,1.1765,1.17615,1.17615,90299998.0
2005-10-11 23:02:00,1.17605,1.17642,1.17601,1.1764,172700000.0
2005-10-11 23:03:00,1.17623,1.17638,1.17615,1.17638,69899999.0
2005-10-11 23:04:00,1.17627,1.17633,1.17604,1.17633,57600000.0
2005-10-11 23:05:00,1.17642,1.17642,1.17598,1.17598,75000000.0
2005-10-11 23:06:00,1.17595,1.17628,1.17595,1.17598,65100000.0
2005-10-11 23:07:00,1.17602,1.17619,1.17595,1.17619,114700000.0
2005-10-11 23:08:00,1.17615,1.17627,1.17599,1.17627,197200005.0
2005-10-11 23:09:00,1.17622,1.17623,1.17583,1.17594,105699999.0
2005-10-11 23:10:00,1.17595,1.1763,1.17594,1.1763,117000003.0
2005-10-11 23:11:00,1.17648,1.17648,1.17625,1.17643,100800000.0
2005-10-11 23:12:00,1.1763,1.17664,1.1762,1.17658,101000003.0
2005-10-11 23:13:00,1.1766,1.17667,1.17623,1.17632,58300000.0
2005-10-11 23:14:00,1.17622,1.17633,1.17612,1.17612,90100000.0
2005-10-11 23:15:00,1.17608,1.17644,1.17599,1.17643,88300000.0
2005-10-11 23:16:00,1.17647,1.17647,1.17606,1.17606,67899998.0
2005-10-11 23:17:00,1.17608,1.17629,1.17582,1.17582,57399998.0
2005-10-11 23:18:00,1.1759,1.17618,1.1759,1.17606,42100001.0
2005-10-11 23:19:00,1.17612,1.17625,1.17575,1.17588,60799999.0
2005-10-11 23:20:00,1.17601,1.17611,1.17588,1.17588,118399999.0
2005-10-11 23:21:00,1.17607,1.17621,1.17592,1.17609,148900001.0
2005-10-11 23:22:00,1.17615,1.17624,1.17594,1.17607,138300001.0
2005-10-11 23:23:00,1.1761,1.17621,1.17592,1.17592,177499996.0
2005-10-11 23:24:00,1.17588,1.17608,1.17582,1.17605,172300000.0
2005-10-11 23:25:00,1.17611,1.17629,1.17593,1.1761,74699998.0
2005-10-11 23:26:00,1.17608,1.17631,1.17597,1.17612,189200001.0
2005-10-11 23:27:00,1.1762,1.17628,1.17589,1.17592,104199998.0
2005-10-11 23:28:00,1.17592,1.17618,1.17592,1.17607,167500001.0
2005-10-11 23:29:00,1.17595,1.17616,1.17595,1.17599,78100000.0
2005-10-11 23:30:00,1.17592,1.1763,1.17586,1.17623,67800000.0
2005-10-11 23:31:00,1.17605,1.17624,1.17599,1.1761,121400002.0
2005-10-11 23:32:00,1.17615,1.17615,1.17591,1.17599,103100003.0
2005-10-11 23:33:00,1.17594,1.17612,1.17594,1.176,55700000.0
2005-10-11 23:34:00,1.17605,1.17638,1.17605,1.17629,73499998.0
2005-10-11 23:35:00,1.17588,1.1762,1.17588,1.17606,125100002.0
2005-10-11 23:36:00,1.17617,1.1762,1.17581,1.17606,112300001.0
2005-10-11 23:37:00,1.17608,1.17618,1.17595,1.17618,94499996.0
2005-10-11 23:38:00,1.1762,1.1762,1.17594,1.17607,100900001.0
2005-10-11 23:39:00,1.17617,1.17625,1.17572,1.17609,112700000.0
2005-10-11 23:40:00,1.17624,1.17633,1.17616,1.17616,135400003.0
2005-10-11 23:41:00,1.17612,1.1763,1.17612,1.17629,81900001.0
2005-10-11 23:42:00,1.17622,1.17658,1.17622,1.17633,72500000.0
2005-10-11 23:43:00,1.17626,1.17643,1.17625,1.17627,55700000.0
2005-10-11 23:44:00,1.1762,1.17637,1.17606,1.17628,76000000.0
2005-10-11 23:45:00,1.17602,1.17646,1.17575,1.17608,177999999.0
2005-10-11 23:46:00,1.17582,1.17598,1.17563,1.17569,144400000.0
2005-10-11 23:47:00,1.17563,1.17612,1.17562,1.17604,73200001.0
2005-10-11 23:48:00,1.17587,1.17616,1.17562,1.17616,86499999.0
2005-10-11 23:49:00,1.17598,1.17613,1.1758,1.17608,140999997.0
2005-10-11 23:50:00,1.17585,1.17585,1.17473,1.17504,99100001.0
2005-10-11 23:51:00,1.17505,1.17567,1.17498,1.17555,140899998.0
2005-10-11 23:52:00,1.17549,1.17579,1.17549,1.17559,87700001.0
2005-10-11 23:53:00,1.17552,1.17586,1.17552,1.17572,119199999.0
2005-10-11 23:54:00,1.17584,1.17588,1.17565,1.17575,122899999.0
2005-10-11 23:55:00,1.17547,1.17567,1.17513,1.17545,76900001.0
2005-10-11 23:56:00,1.17547,1.17552,1.17512,1.17525,123300000.0
2005-10-11 23:57:00,1.17543,1.17548,1.17485,1.17527,92899999.0
2005-10-11 23:58:00,1.17543,1.17543,1.17505,1.17517,66599999.0
2005-10-11 23:59:00,1.17509,1.17509,1.17483,1.17483,161800000.0
2005-10-12 00:00:00,1.17489,1.17551,1.17489,1.17542,150400004.0
2005-10-12 00:01:00,1.17529,1.17536,1.17509,1.17509,175800001.0
2005-10-12 00:02:00,1.17519,1.17529,1.17505,1.17507,74100002.0
2005-10-12 00:03:00,1.17507,1.1753,1.17491,1.17507,62100000.0
2005-10-12 00:04:00,1.17525,1.1755,1.17508,1.17515,78700000.0
2005-10-12 00:05:00,1.17523,1.17545,1.17523,1.17545,54700001.0
2005-10-12 00:06:00,1.17525,1.17546,1.17515,1.17537,160900004.0
2005-10-12 00:07:00,1.17518,1.17544,1.17503,1.17513,151100001.0
2005-10-12 00:08:00,1.17529,1.17544,1.17529,1.17542,95199999.0
2005-10-12 00:09:00,1.17543,1.17543,1.17515,1.1754,65000002.0
2005-10-12 00:10:00,1.17534,1.17539,1.17506,1.17518,112100000.0
2005-10-12 00:11:00,1.1751,1.17529,1.17494,1.17518,102799998.0
2005-10-12 00:12:00,1.17508,1.17547,1.17492,1.17536,112499997.0
2005-10-12 00:13:00,1.17523,1.17539,1.17516,1.1752,212400005.0
2005-10-12 00:14:00,1.17533,1.17543,1.17494,1.17518,64799999.0
2005-10-12 00:15:00,1.17533,1.17533,1.17508,1.17521,96500002.0
2005-10-12 00:16:00,1.17539,1.17555,1.17501,1.17508,73499999.0
2005-10-12 00:17:00,1.17535,1.17567,1.17535,1.1756,47800000.0
2005-10-12 00:18:00,1.17569,1.17569,1.1755,1.17557,103900001.0
2005-10-12 00:19:00,1.17562,1.17569,1.1754,1.17543,57400000.0
2005-10-12 00:20:00,1.17538,1.17561,1.17528,1.17561,21600000.0
2005-10-12 00:21:00,1.17565,1.17575,1.1755,1.17575,113600003.0
2005-10-12 00:22:00,1.17576,1.17576,1.17542,1.17546,121800001.0
2005-10-12 00:23:00,1.1756,1.1757,1.17548,1.1757,171400000.0
2005-10-12 00:24:00,1.1755,1.17573,1.1754,1.17552,128900001.0
2005-10-12 00:25:00,1.17562,1.1757,1.17547,1.17547,108400002.0
2005-10-12 00:26:00,1.1755,1.17564,1.1755,1.17557,89100001.0
2005-10-12 00:27:00,1.17563,1.17563,1.17543,1.17557,85899999.0
2005-10-12 00:28:00,1.17548,1.17566,1.17548,1.17556,159600002.0
2005-10-12 00:29:00,1.17545,1.17572,1.17545,1.17566,110400000.0
2005-10-12 00:30:00,1.17567,1.17579,1.17554,1.17554,41700000.0
2005-10-12 00:31:00,1.17567,1.17585,1.17545,1.17545,132400002.0
2005-10-12 00:32:00,1.17556,1.17565,1.17548,1.17564,63200000.0
2005-10-12 00:33:00,1.17559,1.17569,1.17555,1.17567,95100000.0
2005-10-12 00:34:00,1.17562,1.17594,1.17558,1.17579,58599999.0
2005-10-12 00:35:00,1.17569,1.17582,1.17563,1.17569,38899999.0
2005-10-12 00:36:00,1.17568,1.17596,1.17562,1.17583,94099998.0
2005-10-12 00:37:00,1.17577,1.17586,1.17557,1.17565,114800000.0
2005-10-12 00:38:00,1.17557,1.17565,1.17537,1.17537,44400000.0
2005-10-12 00:39:00,1.17544,1.17557,1.17538,1.17557,105000001.0
2005-10-12 00:40:00,1.17563,1.17573,1.17561,1.17573,89000000.0
2005-10-12 00:41:00,1.17575,1.17577,1.17557,1.17568,63100002.0
2005-10-12 00:42:00,1.17572,1.17592,1.17551,1.17564,158900001.0
2005-10-12 00:43:00,1.17578,1.1761,1.17578,1.17597,51800000.0
2005-10-12 00:44:00,1.17608,1.17614,1.17578,1.17579,198900004.0
2005-10-12 00:45:00,1.17587,1.17613,1.17573,1.17601,163700001.0
2005-10-12 00:46:00,1.1762,1.1762,1.17583,1.17594,59700000.0
2005-10-12 00:47:00,1.17595,1.17637,1.17586,1.17632,165400003.0
2005-10-12 00:48:00,1.17625,1.17628,1.17611,1.17622,105100000.0
2005-10-12 00:49:00,1.17625,1.17658,1.17625,1.17658,89200000.0
2005-10-12 00:50:00,1.17655,1.17665,1.1764,1.1765,162300003.0
2005-10-12 00:51:00,1.17639,1.17647,1.17629,1.17645,29100000.0
2005-10-12 00:52:00,1.1764,1.17649,1.17614,1.17614,61600002.0
2005-10-12 00:53:00,1.17626,1.17628,1.17608,1.17614,53100001.0
2005-10-12 00:54:00,1.17627,1.17638,1.17609,1.17631,106700000.0
2005-10-12 00:55:00,1.17635,1.17652,1.1763,1.17634,106900000.0
2005-10-12 00:56:00,1.17648,1.17661,1.17635,1.17654,125000001.0
2005-10-12 00:57:00,1.17636,1.17642,1.17632,1.17636,106200000.0
2005-10-12 00:58:00,1.17645,1.17665,1.17636,1.17646,97100001.0
2005-10-12 00:59:00,1.17647,1.1765,1.17611,1.17625,88799997.0
2005-10-12 01:00:00,1.17617,1.1763,1.17606,1.17622,56700000.0
2005-10-12 01:01:00,1.17614,1.17624,1.17602,1.17622,77800000.0
2005-10-12 01:02:00,1.17608,1.1762,1.17604,1.17616,120699999.0
2005-10-12 01:03:00,1.17625,1.17625,1.17594,1.17611,69700001.0
2005-10-12 01:04:00,1.17617,1.1762,1.17586,1.17606,135499999.0
2005-10-12 01:05:00,1.17619,1.17619,1.1758,1.176,59700000.0
2005-10-12 01:06:00,1.17589,1.17605,1.17589,1.17592,162400004.0
2005-10-12 01:07:00,1.17598,1.17616,1.17593,1.1761,151500001.0
2005-10-12 01:08:00,1.17605,1.17615,1.17597,1.17606,154500000.0
2005-10-12 01:09:00,1.17612,1.17614,1.17592,1.17592,204100001.0
2005-10-12 01:10:00,1.17584,1.17615,1.17584,1.17612,141800003.0
2005-10-12 01:11:00,1.17605,1.17612,1.17591,1.17603,81000000.0
2005-10-12 01:12:00,1.17603,1.1762,1.17602,1.17602,132100000.0
2005-10-12 01:13:00,1.17587,1.17622,1.17587,1.176,150900003.0
2005-10-12 01:14:00,1.17607,1.17621,1.17591,1.17602,87000000.0
2005-10-12 01:15:00,1.17606,1.17622,1.17597,1.17622,146800002.0
2005-10-12 01:16:00,1.17616,1.17634,1.176,1.17606,151900000.0
2005-10-12 01:17:00,1.17605,1.17611,1.17595,1.17602,188799997.0
2005-10-12 01:18:00,1.17576,1.17592,1.17576,1.17592,4100000.0
2005-10-12 01:19:00,1.1759,1.1759,1.1759,1.1759,27200000.0
2005-10-12 01:20:00,1.17582,1.1759,1.17582,1.17585,11200000.0
2005-10-12 01:21:00,1.1759,1.17596,1.1759,1.17593,33399999.0
2005-10-12 01:22:00,1.17599,1.17615,1.17599,1.17615,70500000.0
2005-10-12 01:23:00,1.1762,1.17622,1.1762,1.17622,8000000.0
2005-10-12 01:24:00,1.1762,1.1762,1.17612,1.17612,7200000.0
2005-10-12 01:25:00,1.1762,1.17623,1.17615,1.17623,48500002.0
2005-10-12 01:26:00,1.1762,1.1762,1.1762,1.1762,5600000.0
2005-10-12 01:27:00,1.1762,1.1762,1.17612,1.17615,54200000.0
2005-10-12 01:28:00,1.17636,1.17637,1.17636,1.17637,10800000.0
2005-10-12 01:29:00,1.17651,1.17651,1.17634,1.17642,29700000.0
2005-10-12 01:30:00,1.17644,1.17666,1.17643,1.17662,94200000.0
2005-10-12 01:31:00,1.17658,1.17676,1.17658,1.1767,111700000.0
2005-10-12 01:32:00,1.17646,1.17649,1.17646,1.17649,14500000.0
2005-10-12 01:33:00,1.17634,1.17634,1.17622,1.17622,53800001.0
2005-10-12 01:34:00,1.1762,1.1762,1.17615,1.17615,3300000.0
2005-10-12 01:35:00,1.17625,1.17625,1.1762,1.1762,41899998.0
2005-10-12 01:36:00,1.17625,1.17625,1.17615,1.1762,43000000.0
2005-10-12 01:37:00,1.17629,1.17651,1.17628,1.17632,109200002.0
2005-10-12 01:38:00,1.17628,1.17655,1.17628,1.17639,199400003.0
2005-10-12 01:39:00,1.1765,1.17668,1.17644,1.17644,155000000.0
2005-10-12 01:40:00,1.17613,1.1763,1.17613,1.1763,43200002.0
2005-10-12 01:41:00,1.17635,1.17635,1.17632,1.17632,8000000.0
2005-10-12 01:42:00,1.1763,1.1763,1.1763,1.1763,800000.0
2005-10-12 01:43:00,1.17632,1.17645,1.17632,1.17645,27700000.0
2005-10-12 01:44:00,1.17637,1.1764,1.17635,1.1764,22400001.0
2005-10-12 01:45:00,1.1764,1.1764,1.1764,1.1764,51200002.0
2005-10-12 01:46:00,1.17635,1.17645,1.17635,1.1764,64100000.0
2005-10-12 01:47:00,1.17632,1.17633,1.17623,1.17633,111200001.0
2005-10-12 01:48:00,1.17638,1.17641,1.17634,1.17634,50200000.0
2005-10-12 01:49:00,1.17635,1.17635,1.1763,1.1763,62199999.0
2005-10-12 01:50:00,1.17627,1.17635,1.17627,1.17635,8500000.0
2005-10-12 01:51:00,1.17632,1.17632,1.17625,1.17625,4000000.0
2005-10-12 01:52:00,1.1763,1.17642,1.17628,1.17642,61000002.0
2005-10-12 01:53:00,1.1764,1.1764,1.1764,1.1764,46200001.0
2005-10-12 01:54:00,1.1764,1.1764,1.17635,1.1764,127000003.0
2005-10-12 01:55:00,1.17638,1.17644,1.17625,1.17644,110999998.0
2005-10-12 01:56:00,1.1764,1.1764,1.1764,1.1764,48600000.0
2005-10-12 01:57:00,1.17645,1.17645,1.17633,1.17635,150499998.0
2005-10-12 01:58:00,1.1764,1.1764,1.17633,1.17633,27900000.0
2005-10-12 01:59:00,1.17635,1.1764,1.17635,1.1764,21500001.0
2005-10-12 02:00:00,1.17633,1.1764,1.17632,1.17632,106400001.0
2005-10-12 02:01:00,1.17643,1.17643,1.17643,1.17643,22299999.0
2005-10-12 02:02:00,1.17647,1.17667,1.17647,1.17658,59800000.0
2005-10-12 02:03:00,1.17663,1.17713,1.17663,1.17713,123900004.0
2005-10-12 02:04:00,1.17693,1.17693,1.17646,1.17646,59900000.0
2005-10-12 02:05:00,1.17653,1.17677,1.1764,1.17672,93800000.0
2005-10-12 02:06:00,1.17668,1.17695,1.17656,1.17691,98200001.0
2005-10-12 02:07:00,1.17659,1.17659,1.17634,1.17636,125500000.0
2005-10-12 02:08:00,1.17663,1.17669,1.1765,1.1765,134200003.0
2005-10-12 02:09:00,1.17647,1.17703,1.17646,1.17696,86700000.0
2005-10-12 02:10:00,1.17638,1.17648,1.17638,1.1764,89900002.0
2005-10-12 02:11:00,1.17655,1.17663,1.17655,1.17662,48300000.0
2005-10-12 02:12:00,1.17638,1.17638,1.17638,1.17638,2400000.0
2005-10-12 02:13:00,1.17662,1.17669,1.17655,1.17655,81800000.0
2005-10-12 02:14:00,1.17675,1.17685,1.17675,1.17685,22000000.0
2005-10-12 02:15:00,1.17651,1.17657,1.1765,1.17657,38800000.0
2005-10-12 02:16:00,1.1765,1.1765,1.1765,1.1765,53500000.0
2005-10-12 02:17:00,1.17655,1.17655,1.17652,1.17652,15900000.0
2005-10-12 02:18:00,1.17645,1.17645,1.17645,1.17645,3200000.0
2005-10-12 02:19:00,1.17643,1.17653,1.1764,1.1765,184800004.0
2005-10-12 02:20:00,1.17645,1.17658,1.17645,1.17655,144899997.0
2005-10-12 02:21:00,1.17645,1.1765,1.17645,1.1765,29200000.0
2005-10-12 02:22:00,1.17652,1.17671,1.17652,1.17671,130500001.0
2005-10-12 02:23:00,1.17669,1.17679,1.17662,1.17668,91500001.0
2005-10-12 02:24:00,1.17669,1.17685,1.17669,1.17685,56399998.0
2005-10-12 02:25:00,1.17666,1.17683,1.17657,1.1768,84900002.0
2005-10-12 02:26:00,1.1768,1.17691,1.17671,1.17671,96299999.0
2005-10-12 02:27:00,1.17679,1.17679,1.17676,1.17676,23499999.0
2005-10-12 02:28:00,1.17674,1.17674,1.17674,1.17674,28000000.0
2005-10-12 02:29:00,1.17665,1.17675,1.17663,1.1767,103900001.0
2005-10-12 02:30:00,1.17673,1.17673,1.1767,1.1767,70600001.0
2005-10-12 02:31:00,1.1767,1.17675,1.17668,1.17668,75400000.0
2005-10-12 02:32:00,1.17678,1.17678,1.17677,1.17678,21300000.0
2005-10-12 02:33:00,1.17685,1.17685,1.1768,1.1768,38300000.0
2005-10-12 02:34:00,1.17678,1.1768,1.17675,1.1768,119900000.0
2005-10-12 02:35:00,1.17685,1.17685,1.17675,1.17675,30299999.0
2005-10-12 02:36:00,1.1768,1.1768,1.1768,1.1768,20000000.0
2005-10-12 02:37:00,1.17682,1.17682,1.17668,1.17668,3200000.0
2005-10-12 02:38:00,1.17666,1.17678,1.17666,1.17678,101000000.0
2005-10-12 02:39:00,1.17681,1.17693,1.17675,1.17693,64700000.0
2005-10-12 02:40:00,1.17679,1.17679,1.17679,1.17679,37400000.0
2005-10-12 02:41:00,1.17679,1.17693,1.17679,1.17691,44800000.0
2005-10-12 02:42:00,1.1769,1.17695,1.1769,1.17695,40000000.0
2005-10-12 02:43:00,1.17688,1.17688,1.17659,1.1766,170000003.0
2005-10-12 02:44:00,1.17651,1.17654,1.17651,1.17654,1100000.0
2005-10-12 02:45:00,1.17645,1.17645,1.17645,1.17645,800000.0
2005-10-12 02:46:00,1.17641,1.17641,1.17639,1.17639,47000000.0
2005-10-12 02:47:00,1.17638,1.17638,1.17635,1.17635,1400000.0
2005-10-12 02:48:00,1.17643,1.17645,1.17635,1.1764,132700002.0
2005-10-12 02:49:00,1.17645,1.17645,1.1764,1.1764,50200000.0
2005-10-12 02:50:00,1.17655,1.17671,1.17647,1.17659,105699999.0
2005-10-12 02:51:00,1.1764,1.17658,1.1764,1.17646,78999999.0
2005-10-12 02:52:00,1.1765,1.1765,1.17645,1.17645,28800001.0
2005-10-12 02:53:00,1.1764,1.17655,1.1764,1.17653,83700002.0
2005-10-12 02:54:00,1.17661,1.17669,1.17661,1.17669,33699999.0
2005-10-12 02:55:00,1.17689,1.17689,1.17683,1.17683,14300000.0
2005-10-12 02:56:00,1.17691,1.17691,1.17684,1.17684,2100000.0
2005-10-12 02:57:00,1.17675,1.17694,1.17661,1.17694,107900002.0
2005-10-12 02:58:00,1.17695,1.17695,1.17664,1.17664,73599998.0
2005-10-12 02:59:00,1.17676,1.17683,1.17667,1.17683,120500000.0
2005-10-12 03:00:00,1.17682,1.17692,1.17675,1.17692,47200001.0
2005-10-12 03:01:00,1.1769,1.1769,1.1769,1.1769,60300001.0
2005-10-12 03:02:00,1.17693,1.17695,1.1768,1.17695,179299998.0
2005-10-12 03:03:00,1.17693,1.17693,1.1768,1.1769,56899999.0
2005-10-12 03:04:00,1.17693,1.17693,1.17675,1.17675,131700001.0
2005-10-12 03:05:00,1.17682,1.17718,1.17682,1.17711,95500003.0
2005-10-12 03:06:00,1.17673,1.17673,1.17671,1.17673,24000000.0
2005-10-12 03:07:00,1.17684,1.177,1.17675,1.17686,178700000.0
2005-10-12 03:08:00,1.17683,1.17694,1.17675,1.17694,105200001.0
2005-10-12 03:09:00,1.17669,1.17672,1.17653,1.17653,92700000.0
2005-10-12 03:10:00,1.17669,1.17675,1.17649,1.17657,98399999.0
2005-10-12 03:11:00,1.17655,1.17655,1.17645,1.17645,3200000.0
2005-10-12 03:12:00,1.1765,1.17655,1.1765,1.17653,20300000.0
2005-10-12 03:13:00,1.17645,1.17672,1.17629,1.17662,95599999.0
2005-10-12 03:14:00,1.17668,1.17682,1.17668,1.17668,107500001.0
2005-10-12 03:15:00,1.17645,1.1765,1.17643,1.17643,40100000.0
2005-10-12 03:16:00,1.1765,1.17658,1.1765,1.17658,8100000.0
2005-10-12 03:17:00,1.17655,1.17661,1.17651,1.17653,48600000.0
2005-10-12 03:18:00,1.17665,1.17665,1.17652,1.17663,136600000.0
2005-10-12 03:19:00,1.17656,1.17666,1.17656,1.17666,15200000.0
2005-10-12 03:20:00,1.17671,1.17671,1.17664,1.17664,12700000.0
2005-10-12 03:21:00,1.17704,1.17704,1.1767,1.17672,172100003.0
2005-10-12 03:22:00,1.1766,1.1766,1.17653,1.1766,97700001.0
2005-10-12 03:23:00,1.1766,1.17676,1.1766,1.17667,112099998.0
2005-10-12 03:24:00,1.17674,1.17687,1.17665,1.17679,87100000.0
2005-10-12 03:25:00,1.1766,1.17665,1.17655,1.17663,100600001.0
2005-10-12 03:26:00,1.17678,1.17678,1.17664,1.17669,128000000.0
2005-10-12 03:27:00,1.17666,1.17693,1.17666,1.17691,103800002.0
2005-10-12 03:28:00,1.1766,1.1766,1.1766,1.1766,23800001.0
2005-10-12 03:29:00,1.17663,1.17672,1.17656,1.17663,127799998.0
2005-10-12 03:30:00,1.17667,1.17671,1.17656,1.17656,56300000.0
2005-10-12 03:31:00,1.17671,1.17689,1.17669,1.17688,83999999.0
2005-10-12 03:32:00,1.1766,1.1766,1.1766,1.1766,19000000.0
2005-10-12 03:33:00,1.1765,1.17663,1.1765,1.17663,8600000.0
2005-10-12 03:34:00,1.17658,1.17665,1.17658,1.17665,34600000.0
2005-10-12 03:35:00,1.17657,1.17665,1.17655,1.17662,79900000.0
2005-10-12 03:36:00,1.17663,1.17678,1.1765,1.17667,97400002.0
2005-10-12 03:37:00,1.1766,1.1766,1.1766,1.1766,25000000.0
2005-10-12 03:38:00,1.17655,1.17665,1.17655,1.17665,12300000.0
2005-10-12 03:39:00,1.1766,1.17701,1.17654,1.17701,141300002.0
2005-10-12 03:40:00,1.17655,1.17664,1.17652,1.17652,41800000.0
2005-10-12 03:41:00,1.17648,1.17652,1.1764,1.17652,36800000.0
2005-10-12 03:42:00,1.17647,1.17657,1.17647,1.17657,83299999.0
2005-10-12 03:43:00,1.17672,1.17678,1.17654,1.17657,147299998.0
2005-10-12 03:44:00,1.17669,1.17681,1.17667,1.17678,98300000.0
2005-10-12 03:45:00,1.1768,1.17695,1.17669,1.17678,168500000.0
2005-10-12 03:46:00,1.17662,1.17672,1.17656,1.17665,127900003.0
2005-10-12 03:47:00,1.1765,1.1765,1.17623,1.17623,117700002.0
2005-10-12 03:48:00,1.17613,1.17619,1.17609,1.17615,123400002.0
2005-10-12 03:49:00,1.1762,1.17623,1.17615,1.17615,90200001.0
2005-10-12 03:50:00,1.17622,1.17638,1.17622,1.17638,20800000.0
2005-10-12 03:51:00,1.17648,1.17656,1.1764,1.1765,165000000.0
2005-10-12 03:52:00,1.17649,1.17662,1.17637,1.17645,163700000.0
2005-10-12 03:53:00,1.17643,1.17666,1.17635,1.17666,82300000.0
2005-10-12 03:54:00,1.17638,1.17638,1.17628,1.17632,48100001.0
2005-10-12 03:55:00,1.17641,1.1766,1.1764,1.17658,115500000.0
2005-10-12 03:56:00,1.17647,1.17661,1.17639,1.17646,167900000.0
2005-10-12 03:57:00,1.1763,1.1763,1.1763,1.1763,2400000.0
2005-10-12 03:58:00,1.17628,1.17663,1.17628,1.17663,125399999.0
2005-10-12 03:59:00,1.1767,1.17693,1.17659,1.17693,125999998.0
2005-10-12 04:00:00,1.17628,1.17637,1.17628,1.17637,6100000.0
2005-10-12 04:01:00,1.1765,1.17684,1.17639,1.17684,69900000.0
2005-10-12 04:02:00,1.17635,1.17646,1.17628,1.17634,149699996.0
2005-10-12 04:03:00,1.17614,1.17614,1.17606,1.17606,52600001.0
2005-10-12 04:04:00,1.17602,1.17602,1.17588,1.17588,51000000.0
2005-10-12 04:05:00,1.1759,1.1759,1.1759,1.1759,11300000.0
2005-10-12 04:06:00,1.17592,1.17592,1.17582,1.1759,39900000.0
2005-10-12 04:07:00,1.17595,1.17602,1.17595,1.176,35600001.0
2005-10-12 04:08:00,1.17593,1.17602,1.17593,1.17602,8000000.0
2005-10-12 04:09:00,1.17608,1.17616,1.176,1.17616,82600001.0
2005-10-12 04:10:00,1.1762,1.1762,1.1761,1.1762,131199998.0
2005-10-12 04:11:00,1.17615,1.1762,1.17615,1.1762,53400000.0
2005-10-12 04:12:00,1.17622,1.17625,1.17615,1.1762,142200001.0
2005-10-12 04:13:00,1.17625,1.17625,1.1762,1.1762,36600000.0
2005-10-12 04:14:00,1.1762,1.17625,1.17615,1.17615,85800000.0
2005-10-12 04:15:00,1.17624,1.17624,1.17621,1.17621,30300000.0
2005-10-12 04:16:00,1.17625,1.1763,1.17625,1.1763,3700000.0
2005-10-12 04:17:00,1.17652,1.17665,1.17642,1.17642,76900002.0
2005-10-12 04:18:00,1.17635,1.17651,1.17625,1.1764,185999997.0
2005-10-12 04:19:00,1.17647,1.17659,1.17618,1.17639,140100002.0
2005-10-12 04:20:00,1.17639,1.17639,1.17636,1.17636,37400000.0
2005-10-12 04:21:00,1.17635,1.1764,1.1763,1.17638,135300004.0
2005-10-12 04:22:00,1.17635,1.17645,1.17633,1.17642,117699999.0
2005-10-12 04:23:00,1.17643,1.17646,1.17637,1.17637,61400000.0
2005-10-12 04:24:00,1.17636,1.17651,1.17636,1.17643,37000000.0
2005-10-12 04:25:00,1.1765,1.1765,1.1765,1.1765,41500001.0
2005-10-12 04:26:00,1.17645,1.17645,1.17645,1.17645,55900002.0
2005-10-12 04:27:00,1.17646,1.17652,1.17646,1.17652,19300000.0
2005-10-12 04:28:00,1.1763,1.17645,1.1763,1.17643,23500000.0
2005-10-12 04:29:00,1.17653,1.17659,1.17648,1.17655,61000000.0
2005-10-12 04:30:00,1.17655,1.17665,1.17655,1.17665,40100002.0
2005-10-12 04:31:00,1.17665,1.17665,1.17655,1.1766,42800000.0
2005-10-12 04:32:00,1.17652,1.17663,1.17652,1.1766,90100000.0
2005-10-12 04:33:00,1.17655,1.1766,1.1765,1.17655,103999997.0
2005-10-12 04:34:00,1.1766,1.17665,1.17655,1.1766,72700001.0
2005-10-12 04:35:00,1.17662,1.17662,1.1766,1.1766,47800001.0
2005-10-12 04:36:00,1.17657,1.17665,1.17657,1.17665,99400001.0
2005-10-12 04:37:00,1.1766,1.17662,1.1766,1.17662,36600001.0
2005-10-12 04:38:00,1.1766,1.17665,1.17658,1.1766,131899999.0
2005-10-12 04:39:00,1.17654,1.17654,1.17654,1.17654,48900001.0
2005-10-12 04:40:00,1.17648,1.1765,1.17645,1.17645,6500000.0
2005-10-12 04:41:00,1.1768,1.1769,1.17666,1.17679,142300001.0
2005-10-12 04:42:00,1.1765,1.1765,1.1765,1.1765,5200000.0
2005-10-12 04:43:00,1.17648,1.17655,1.1764,1.1765,53900000.0
2005-10-12 04:44:00,1.17653,1.17657,1.17653,1.17657,19600000.0
2005-10-12 04:45:00,1.17655,1.17655,1.17655,1.17655,8000000.0
2005-10-12 04:46:00,1.17662,1.17669,1.17659,1.17669,139799996.0
2005-10-12 04:47:00,1.17663,1.17668,1.1765,1.1765,99599999.0
2005-10-12 04:48:00,1.1765,1.1765,1.17645,1.17645,34900000.0
2005-10-12 04:49:00,1.17658,1.1768,1.17656,1.17675,122300002.0
2005-10-12 04:50:00,1.17675,1.17675,1.17655,1.17661,75800000.0
2005-10-12 04:51:00,1.17651,1.17651,1.17638,1.17647,106299999.0
2005-10-12 04:52:00,1.1765,1.1765,1.1764,1.17647,56800000.0
2005-10-12 04:53:00,1.17677,1.1768,1.17657,1.17677,107200002.0
2005-10-12 04:54:00,1.17673,1.17685,1.17661,1.17663,193100005.0
2005-10-12 04:55:00,1.17645,1.17659,1.17645,1.17659,55600000.0
2005-10-12 04:56:00,1.17656,1.1767,1.17654,1.17667,98800000.0
2005-10-12 04:57:00,1.17675,1.17675,1.17665,1.1767,35800000.0
2005-10-12 04:58:00,1.17667,1.17667,1.17663,1.17663,62900001.0
2005-10-12 04:59:00,1.17674,1.17696,1.17674,1.17686,41600000.0
2005-10-12 05:00:00,1.17695,1.17701,1.17644,1.1765,83400002.0
2005-10-12 05:01:00,1.17658,1.17658,1.17647,1.17652,99399998.0
2005-10-12 05:02:00,1.1765,1.17658,1.17643,1.1765,84500000.0
2005-10-12 05:03:00,1.17652,1.17655,1.17652,1.17655,25500000.0
2005-10-12 05:04:00,1.17645,1.17655,1.17645,1.1765,75500000.0
2005-10-12 05:05:00,1.1765,1.1765,1.1765,1.1765,40700001.0
2005-10-12 05:06:00,1.1765,1.1765,1.1765,1.1765,19900000.0
2005-10-12 05:07:00,1.17658,1.17658,1.17643,1.1765,171600001.0
2005-10-12 05:08:00,1.1765,1.1765,1.1765,1.1765,800000.0
2005-10-12 05:09:00,1.17654,1.17674,1.17654,1.17671,79000000.0
2005-10-12 05:10:00,1.17673,1.17673,1.17653,1.17653,81800002.0
2005-10-12 05:11:00,1.17656,1.17656,1.17651,1.17651,6600000.0
2005-10-12 05:12:00,1.17678,1.17687,1.17666,1.17679,94000000.0
2005-10-12 05:13:00,1.17668,1.17683,1.17664,1.17683,41600000.0
2005-10-12 05:14:00,1.17677,1.17677,1.17639,1.17645,123400003.0
2005-10-12 05:15:00,1.17662,1.17675,1.17659,1.17671,199800001.0
2005-10-12 05:16:00,1.17661,1.17661,1.17645,1.17645,106200001.0
2005-10-12 05:17:00,1.17652,1.1766,1.17648,1.17648,63399999.0
2005-10-12 05:18:00,1.17655,1.17678,1.17648,1.17678,85600001.0
2005-10-12 05:19:00,1.17674,1.17674,1.17656,1.17656,50900001.0
2005-10-12 05:20:00,1.17656,1.17656,1.17637,1.17641,52800000.0
2005-10-12 05:21:00,1.17644,1.17646,1.17644,1.17646,32700000.0
2005-10-12 05:22:00,1.17652,1.17658,1.17645,1.17645,123700001.0
2005-10-12 05:23:00,1.17658,1.17666,1.17645,1.17657,120499999.0
2005-10-12 05:24:00,1.17677,1.17677,1.17657,1.17665,115600000.0
2005-10-12 05:25:00,1.17668,1.17683,1.1766,1.17663,86800001.0
2005-10-12 05:26:00,1.17645,1.17647,1.17635,1.17635,22400000.0
2005-10-12 05:27:00,1.17639,1.17646,1.17639,1.17646,15700000.0
2005-10-12 05:28:00,1.17646,1.17646,1.17644,1.17644,24900000.0
2005-10-12 05:29:00,1.1764,1.1764,1.17635,1.17637,160400003.0
2005-10-12 05:30:00,1.17654,1.17672,1.17649,1.17665,69900000.0
2005-10-12 05:31:00,1.17657,1.17675,1.17649,1.17672,86099999.0
2005-10-12 05:32:00,1.17645,1.17645,1.17645,1.17645,24900000.0
2005-10-12 05:33:00,1.17658,1.17658,1.17652,1.17652,18300000.0
2005-10-12 05:34:00,1.17645,1.17661,1.17645,1.17649,84999999.0
2005-10-12 05:35:00,1.17656,1.17662,1.1764,1.17658,63900002.0
2005-10-12 05:36:00,1.1764,1.17645,1.1764,1.17645,54300002.0
2005-10-12 05:37:00,1.17635,1.1764,1.17635,1.1764,68000001.0
2005-10-12 05:38:00,1.1764,1.17645,1.1763,1.1763,7200000.0
2005-10-12 05:39:00,1.17665,1.17669,1.17638,1.17647,102200001.0
2005-10-12 05:40:00,1.17638,1.17645,1.17635,1.1764,103600000.0
2005-10-12 05:41:00,1.17643,1.17645,1.1764,1.17645,27600000.0
2005-10-12 05:42:00,1.17645,1.17645,1.1764,1.1764,35900001.0
2005-10-12 05:43:00,1.17634,1.17649,1.17634,1.17649,131299999.0
2005-10-12 05:44:00,1.17635,1.17645,1.17635,1.17638,39100001.0
2005-10-12 05:45:00,1.1763,1.17645,1.1763,1.17635,117000003.0
2005-10-12 05:46:00,1.17643,1.17652,1.17643,1.17652,20900000.0
2005-10-12 05:47:00,1.1765,1.17653,1.17643,1.1765,116500000.0
2005-10-12 05:48:00,1.17645,1.1765,1.17645,1.1765,20700000.0
2005-10-12 05:49:00,1.1765,1.17653,1.1765,1.17653,5600000.0
2005-10-12 05:50:00,1.17645,1.17653,1.17645,1.1765,62300000.0
2005-10-12 05:51:00,1.1763,1.17645,1.1763,1.17635,143599999.0
2005-10-12 05:52:00,1.17648,1.17652,1.17643,1.17643,116599998.0
2005-10-12 05:53:00,1.17648,1.17655,1.1764,1.17655,54400000.0
2005-10-12 05:54:00,1.17655,1.17655,1.1765,1.1765,10400000.0
2005-10-12 05:55:00,1.17648,1.17693,1.17648,1.17693,45400001.0
2005-10-12 05:56:00,1.17647,1.17647,1.17633,1.17643,105600000.0
2005-10-12 05:57:00,1.17645,1.1765,1.17645,1.1765,113500001.0
2005-10-12 05:58:00,1.17646,1.17648,1.17637,1.17637,143400001.0
2005-10-12 05:59:00,1.17642,1.17658,1.1764,1.17658,153700002.0
2005-10-12 06:00:00,1.17638,1.17638,1.17635,1.17638,42200001.0
2005-10-12 06:01:00,1.1764,1.17645,1.1763,1.1764,87000003.0
2005-10-12 06:02:00,1.17637,1.17648,1.17636,1.17642,119200000.0
2005-10-12 06:03:00,1.17645,1.17653,1.17645,1.1765,110499997.0
2005-10-12 06:04:00,1.17652,1.17671,1.17652,1.17671,75700000.0
2005-10-12 06:05:00,1.17681,1.17681,1.17663,1.17665,63999999.0
2005-10-12 06:06:00,1.17683,1.17702,1.17671,1.17702,44600001.0
2005-10-12 06:07:00,1.17668,1.17668,1.17645,1.17653,49000000.0
2005-10-12 06:08:00,1.1766,1.17665,1.17658,1.17662,103500001.0
2005-10-12 06:09:00,1.17661,1.17674,1.17661,1.17664,86599999.0
2005-10-12 06:10:00,1.1768,1.17683,1.17666,1.17683,146600001.0
2005-10-12 06:11:00,1.17679,1.17679,1.17667,1.17669,56000000.0
2005-10-12 06:12:00,1.17665,1.1767,1.1766,1.1766,43999999.0
2005-10-12 06:13:00,1.17685,1.17691,1.17674,1.17686,115900003.0
2005-10-12 06:14:00,1.17687,1.17687,1.17658,1.1767,127300001.0
2005-10-12 06:15:00,1.17665,1.177,1.17665,1.177,62600000.0
2005-10-12 06:16:00,1.17683,1.17703,1.1767,1.17703,81199999.0
2005-10-12 06:17:00,1.17673,1.17683,1.17673,1.17679,95100000.0
2005-10-12 06:18:00,1.17682,1.17687,1.17675,1.1768,123400002.0
2005-10-12 06:19:00,1.17685,1.17685,1.17677,1.1768,101700000.0
2005-10-12 06:20:00,1.17677,1.1768,1.17677,1.1768,97599998.0
2005-10-12 06:21:00,1.17675,1.1768,1.1767,1.1768,49000000.0
2005-10-12 06:22:00,1.17683,1.17683,1.17678,1.17683,107899999.0
2005-10-12 06:23:00,1.17675,1.1768,1.17675,1.1768,111999998.0
2005-10-12 06:24:00,1.17682,1.17691,1.1768,1.17683,85400000.0
2005-10-12 06:25:00,1.17675,1.17675,1.1766,1.1766,20300000.0
2005-10-12 06:26:00,1.17678,1.17688,1.17675,1.17675,98300000.0
2005-10-12 06:27:00,1.1768,1.1768,1.17675,1.17678,57200000.0
2005-10-12 06:28:00,1.17675,1.17685,1.1767,1.1767,43700000.0
2005-10-12 06:29:00,1.17677,1.17688,1.17677,1.17688,154099998.0
2005-10-12 06:30:00,1.17692,1.17692,1.17692,1.17692,8800000.0
2005-10-12 06:31:00,1.17683,1.17689,1.17677,1.17677,76900000.0
2005-10-12 06:32:00,1.1768,1.1768,1.1768,1.1768,16800000.0
2005-10-12 06:33:00,1.1768,1.1768,1.1767,1.1767,80500000.0
2005-10-12 06:34:00,1.17676,1.17679,1.17673,1.17679,23200000.0
2005-10-12 06:35:00,1.17675,1.17685,1.17675,1.17675,157600001.0
2005-10-12 06:36:00,1.17673,1.17673,1.17673,1.17673,5600000.0
2005-10-12 06:37:00,1.17683,1.17698,1.17683,1.17698,84399998.0
2005-10-12 06:38:00,1.17705,1.17705,1.17692,1.17692,55700000.0
2005-10-12 06:39:00,1.17687,1.1769,1.17685,1.1769,50900001.0
2005-10-12 06:40:00,1.17701,1.17716,1.17691,1.17715,188700002.0
2005-10-12 06:41:00,1.17693,1.17697,1.17688,1.17692,65099999.0
2005-10-12 06:42:00,1.1769,1.17695,1.17683,1.1769,98499999.0
2005-10-12 06:43:00,1.17685,1.1769,1.17685,1.1769,35700000.0
2005-10-12 06:44:00,1.17683,1.17693,1.17683,1.17685,43100000.0
2005-10-12 06:45:00,1.17725,1.17731,1.17691,1.17699,97600001.0
2005-10-12 06:46:00,1.17697,1.17721,1.17695,1.17721,41200000.0
2005-10-12 06:47:00,1.17717,1.17725,1.17695,1.177,119000001.0
2005-10-12 06:48:00,1.177,1.17733,1.177,1.17733,124399998.0
2005-10-12 06:49:00,1.17708,1.17727,1.17705,1.17705,178900001.0
2005-10-12 06:50:00,1.17713,1.17724,1.17701,1.17717,87500001.0
2005-10-12 06:51:00,1.17688,1.1769,1.1766,1.1769,65400000.0
2005-10-12 06:52:00,1.17693,1.17703,1.17687,1.17693,110400000.0
2005-10-12 06:53:00,1.1772,1.17726,1.17702,1.17726,154299998.0
2005-10-12 06:54:00,1.177,1.177,1.177,1.177,4000000.0
2005-10-12 06:55:00,1.17705,1.17705,1.177,1.177,42099998.0
2005-10-12 06:56:00,1.17724,1.17732,1.17705,1.17714,126800001.0
2005-10-12 06:57:00,1.177,1.177,1.17695,1.17695,4000000.0
2005-10-12 06:58:00,1.177,1.177,1.177,1.177,5800000.0
2005-10-12 06:59:00,1.17732,1.17736,1.17698,1.17702,209099997.0
2005-10-12 07:00:00,1.1769,1.1769,1.17668,1.17668,44700000.0
2005-10-12 07:01:00,1.17695,1.177,1.17667,1.17672,111099998.0
2005-10-12 07:02:00,1.17687,1.17696,1.17678,1.17679,86699999.0
2005-10-12 07:03:00,1.17708,1.17727,1.17691,1.17691,127900003.0
2005-10-12 07:04:00,1.17665,1.1767,1.1766,1.1767,66099999.0
2005-10-12 07:05:00,1.17666,1.17677,1.17666,1.17677,5400000.0
2005-10-12 07:06:00,1.177,1.17725,1.17689,1.17721,141700000.0
2005-10-12 07:07:00,1.17712,1.17716,1.17698,1.17702,77600000.0
2005-10-12 07:08:00,1.17678,1.17682,1.17678,1.17682,6400000.0
2005-10-12 07:09:00,1.17701,1.1771,1.17682,1.17682,76700000.0
2005-10-12 07:10:00,1.17683,1.17707,1.17666,1.17666,220599998.0
2005-10-12 07:11:00,1.17675,1.17693,1.17675,1.17684,81899999.0
2005-10-12 07:12:00,1.1768,1.17704,1.1768,1.17702,147800003.0
2005-10-12 07:13:00,1.17693,1.17711,1.17675,1.17711,95499998.0
2005-10-12 07:14:00,1.17694,1.17718,1.17685,1.17714,164599997.0
2005-10-12 07:15:00,1.17685,1.17689,1.17682,1.17682,97700002.0
2005-10-12 07:16:00,1.17695,1.17715,1.1768,1.17705,63900000.0
2005-10-12 07:17:00,1.17705,1.17715,1.17693,1.17702,102500000.0
2005-10-12 07:18:00,1.17688,1.17708,1.1768,1.17704,34500000.0
2005-10-12 07:19:00,1.17693,1.17721,1.17691,1.17721,50499999.0
2005-10-12 07:20:00,1.17715,1.17717,1.177,1.17706,106600001.0
2005-10-12 07:21:00,1.17704,1.17711,1.17699,1.17702,94399999.0
2005-10-12 07:22:00,1.17693,1.17718,1.17693,1.17703,181800001.0
2005-10-12 07:23:00,1.17694,1.17711,1.17694,1.17702,60699999.0
2005-10-12 07:24:00,1.17683,1.17683,1.17675,1.17675,16800000.0
2005-10-12 07:25:00,1.17717,1.17729,1.17694,1.17694,75100000.0
2005-10-12 07:26:00,1.1768,1.17683,1.17675,1.17675,76600000.0
2005-10-12 07:27:00,1.1768,1.1768,1.17678,1.17678,28800000.0
2005-10-12 07:28:00,1.17673,1.17699,1.17673,1.1768,171000000.0
2005-10-12 07:29:00,1.17672,1.1768,1.17672,1.1768,25200001.0
2005-10-12 07:30:00,1.17714,1.17714,1.17676,1.1768,152200000.0
2005-10-12 07:31:00,1.1769,1.17702,1.17683,1.17698,123900000.0
2005-10-12 07:32:00,1.17699,1.17699,1.1768,1.17696,128900002.0
2005-10-12 07:33:00,1.177,1.177,1.17682,1.17689,81600000.0
2005-10-12 07:34:00,1.17681,1.17704,1.17679,1.177,152399999.0
2005-10-12 07:35:00,1.17701,1.17711,1.17685,1.17702,67700001.0
2005-10-12 07:36:00,1.1768,1.17685,1.17673,1.17678,77500000.0
2005-10-12 07:37:00,1.1768,1.1768,1.1768,1.1768,11200000.0
2005-10-12 07:38:00,1.17685,1.17685,1.17675,1.1768,22499999.0
2005-10-12 07:39:00,1.17675,1.1768,1.17675,1.17677,75000000.0
2005-10-12 07:40:00,1.17675,1.1768,1.17675,1.17678,37600000.0
2005-10-12 07:41:00,1.17689,1.17724,1.17689,1.17717,66299999.0
2005-10-12 07:42:00,1.17707,1.17713,1.17698,1.17703,79399998.0
2005-10-12 07:43:00,1.17685,1.17685,1.17675,1.17675,26299999.0
2005-10-12 07:44:00,1.17682,1.17702,1.17676,1.17702,92899999.0
2005-10-12 07:45:00,1.17688,1.17703,1.17687,1.17703,62800000.0
2005-10-12 07:46:00,1.17698,1.177,1.17698,1.177,4100000.0
2005-10-12 07:47:00,1.17707,1.17714,1.17693,1.17697,53400000.0
2005-10-12 07:48:00,1.17707,1.17708,1.17695,1.17707,157599998.0
2005-10-12 07:49:00,1.17708,1.17717,1.17706,1.17717,137700004.0
2005-10-12 07:50:00,1.17726,1.17727,1.17707,1.17727,117500003.0
2005-10-12 07:51:00,1.17725,1.17725,1.17701,1.17701,135499998.0
2005-10-12 07:52:00,1.17732,1.17735,1.17703,1.17717,132000004.0
2005-10-12 07:53:00,1.17723,1.17739,1.17711,1.17739,57600000.0
2005-10-12 07:54:00,1.17742,1.17746,1.17725,1.17732,109700000.0
2005-10-12 07:55:00,1.17752,1.17756,1.1772,1.17732,131900000.0
2005-10-12 07:56:00,1.17718,1.17741,1.1771,1.17727,85899999.0
2005-10-12 07:57:00,1.177,1.177,1.17698,1.17698,7200000.0
2005-10-12 07:58:00,1.177,1.177,1.17693,1.177,37600000.0
2005-10-12 07:59:00,1.1773,1.17741,1.17716,1.17729,104400001.0
2005-10-12 08:00:00,1.17696,1.17712,1.17696,1.17712,138000001.0
2005-10-12 08:01:00,1.17708,1.17728,1.17702,1.17728,35900000.0
2005-10-12 08:02:00,1.17715,1.17715,1.17702,1.17706,88699999.0
2005-10-12 08:03:00,1.17725,1.17743,1.17714,1.17743,121699998.0
2005-10-12 08:04:00,1.17735,1.17735,1.17721,1.17728,49700000.0
2005-10-12 08:05:00,1.17721,1.17725,1.17709,1.17725,146500000.0
2005-10-12 08:06:00,1.17733,1.17733,1.17724,1.17727,40800000.0
2005-10-12 08:07:00,1.17722,1.17737,1.1772,1.17737,73700000.0
2005-10-12 08:08:00,1.17742,1.17742,1.1774,1.1774,39800001.0
2005-10-12 08:09:00,1.17745,1.17745,1.17732,1.17732,151299999.0
2005-10-12 08:10:00,1.17742,1.17762,1.17737,1.17762,104700000.0
2005-10-12 08:11:00,1.1776,1.1776,1.17745,1.17749,70199999.0
2005-10-12 08:12:00,1.17741,1.17741,1.17734,1.17734,40000000.0
2005-10-12 08:13:00,1.17737,1.17763,1.17737,1.17759,61899999.0
2005-10-12 08:14:00,1.17765,1.17775,1.17763,1.17763,114199999.0
2005-10-12 08:15:00,1.1776,1.17762,1.17755,1.17755,59299998.0
2005-10-12 08:16:00,1.1776,1.1776,1.17755,1.17755,26300000.0
2005-10-12 08:17:00,1.17755,1.17755,1.17745,1.17747,77400000.0
2005-10-12 08:18:00,1.17745,1.17745,1.17745,1.17745,15100000.0
2005-10-12 08:19:00,1.17751,1.17751,1.17731,1.17731,40500000.0
2005-10-12 08:20:00,1.1772,1.1772,1.1772,1.1772,94899997.0
2005-10-12 08:21:00,1.17728,1.1773,1.17711,1.17719,152400000.0
2005-10-12 08:22:00,1.1772,1.17722,1.17718,1.1772,51799999.0
2005-10-12 08:23:00,1.17715,1.17717,1.17703,1.1771,66500000.0
2005-10-12 08:24:00,1.17705,1.17708,1.177,1.17708,111800002.0
2005-10-12 08:25:00,1.17713,1.17728,1.17713,1.17728,114500001.0
2005-10-12 08:26:00,1.17735,1.17735,1.17735,1.17735,7200000.0
2005-10-12 08:27:00,1.17726,1.17772,1.17726,1.17772,74799999.0
2005-10-12 08:28:00,1.17758,1.17776,1.17753,1.17753,56800000.0
2005-10-12 08:29:00,1.1774,1.1774,1.1771,1.1771,26300000.0
2005-10-12 08:30:00,1.17712,1.17716,1.17702,1.17702,92900002.0
2005-10-12 08:31:00,1.17702,1.17702,1.17695,1.177,99199999.0
2005-10-12 08:32:00,1.17705,1.17705,1.17693,1.177,117700001.0
2005-10-12 08:33:00,1.17695,1.17705,1.17695,1.17705,148300000.0
2005-10-12 08:34:00,1.177,1.17705,1.17695,1.17705,43900000.0
2005-10-12 08:35:00,1.17701,1.17701,1.17661,1.17666,44100000.0
2005-10-12 08:36:00,1.17657,1.17671,1.17657,1.17658,58900001.0
2005-10-12 08:37:00,1.17669,1.17671,1.17664,1.17664,44700000.0
2005-10-12 08:38:00,1.17653,1.17653,1.17614,1.17614,109599998.0
2005-10-12 08:39:00,1.17608,1.17621,1.17608,1.17613,69700000.0
2005-10-12 08:40:00,1.1761,1.17617,1.1761,1.17617,23899999.0
2005-10-12 08:41:00,1.17613,1.17613,1.1759,1.1759,40400000.0
2005-10-12 08:42:00,1.17597,1.17605,1.17597,1.17603,48600000.0
2005-10-12 08:43:00,1.17602,1.17602,1.17588,1.17592,56099999.0
2005-10-12 08:44:00,1.17605,1.17605,1.17605,1.17605,5700000.0
2005-10-12 08:45:00,1.176,1.17603,1.17598,1.176,51800000.0
2005-10-12 08:46:00,1.176,1.17602,1.176,1.17602,14600000.0
2005-10-12 08:47:00,1.176,1.176,1.17592,1.17592,4800000.0
2005-10-12 08:48:00,1.17604,1.17604,1.17601,1.17601,39100002.0
2005-10-12 08:49:00,1.1761,1.17615,1.1761,1.17615,11200000.0
2005-10-12 08:50:00,1.17637,1.17641,1.17606,1.17606,188000001.0
2005-10-12 08:51:00,1.1761,1.1761,1.1761,1.1761,2000000.0
2005-10-12 08:52:00,1.1761,1.17618,1.17598,1.17616,127500001.0
2005-10-12 08:53:00,1.1761,1.17615,1.17605,1.17608,129200000.0
2005-10-12 08:54:00,1.17605,1.1763,1.17605,1.1763,61900001.0
2005-10-12 08:55:00,1.1763,1.17642,1.17624,1.17642,79300000.0
2005-10-12 08:56:00,1.17641,1.17649,1.17641,1.17647,87599999.0
2005-10-12 08:57:00,1.17643,1.17658,1.17641,1.17651,96799998.0
2005-10-12 08:58:00,1.17658,1.17663,1.17648,1.1766,66800002.0
2005-10-12 08:59:00,1.17659,1.17663,1.17652,1.17652,101400001.0
2005-10-12 09:00:00,1.17647,1.17651,1.17637,1.17637,43600000.0
2005-10-12 09:01:00,1.17628,1.17628,1.17622,1.17622,12000000.0
2005-10-12 09:02:00,1.17616,1.17616,1.17602,1.17602,85400002.0
2005-10-12 09:03:00,1.17613,1.1762,1.1761,1.17618,84900000.0
2005-10-12 09:04:00,1.17605,1.17605,1.17572,1.17572,48100002.0
2005-10-12 09:05:00,1.17562,1.17562,1.17514,1.17514,72400000.0
2005-10-12 09:06:00,1.17514,1.17524,1.17506,1.17507,99200004.0
2005-10-12 09:07:00,1.1751,1.17525,1.1751,1.17525,51700000.0
2005-10-12 09:08:00,1.1753,1.17535,1.17528,1.17535,92500001.0
2005-10-12 09:09:00,1.17525,1.17528,1.17525,1.17528,35700000.0
2005-10-12 09:10:00,1.17522,1.17525,1.17513,1.17525,84200000.0
2005-10-12 09:11:00,1.17515,1.17533,1.17515,1.17533,89500000.0
2005-10-12 09:12:00,1.17539,1.17539,1.17539,1.17539,37500000.0
2005-10-12 09:13:00,1.17528,1.1753,1.17523,1.17523,80200001.0
2005-10-12 09:14:00,1.17531,1.17531,1.17524,1.17524,68999998.0
2005-10-12 09:15:00,1.17523,1.17535,1.17522,1.17532,25199999.0
2005-10-12 09:16:00,1.1754,1.1754,1.17537,1.17537,4000000.0
2005-10-12 09:17:00,1.17537,1.17545,1.17535,1.17535,107899999.0
2005-10-12 09:18:00,1.17532,1.17535,1.17532,1.17535,7200000.0
2005-10-12 09:19:00,1.17533,1.17539,1.17527,1.17527,41600000.0
2005-10-12 09:20:00,1.1753,1.1753,1.1752,1.1753,44500000.0
2005-10-12 09:21:00,1.17525,1.17525,1.17525,1.17525,800000.0
2005-10-12 09:22:00,1.1753,1.1753,1.17528,1.17528,8400000.0
2005-10-12 09:23:00,1.17521,1.17524,1.17521,1.17524,29500001.0
2005-10-12 09:24:00,1.17528,1.17541,1.17523,1.17527,54400000.0
2005-10-12 09:25:00,1.1753,1.17535,1.17525,1.1753,108499998.0
2005-10-12 09:26:00,1.1753,1.1753,1.1753,1.1753,10400000.0
2005-10-12 09:27:00,1.1753,1.17535,1.1753,1.1753,33899999.0
2005-10-12 09:28:00,1.17539,1.17546,1.17539,1.17541,202699999.0
2005-10-12 09:29:00,1.1754,1.17552,1.1754,1.17552,91899999.0
2005-10-12 09:30:00,1.1755,1.1755,1.17548,1.17548,17800000.0
2005-10-12 09:31:00,1.17549,1.17568,1.17547,1.17562,47100000.0
2005-10-12 09:32:00,1.17556,1.17567,1.17556,1.17567,43900000.0
2005-10-12 09:33:00,1.17585,1.17595,1.17585,1.17595,12100000.0
2005-10-12 09:34:00,1.17606,1.17606,1.17599,1.17599,6400000.0
2005-10-12 09:35:00,1.17598,1.17598,1.17595,1.17597,30300000.0
2005-10-12 09:36:00,1.1759,1.1759,1.17587,1.17587,14200000.0
2005-10-12 09:37:00,1.17586,1.17588,1.1758,1.17583,47400000.0
2005-10-12 09:38:00,1.17588,1.17588,1.17572,1.17573,82800000.0
2005-10-12 09:39:00,1.1756,1.1757,1.17547,1.17556,127400002.0
2005-10-12 09:40:00,1.17561,1.17566,1.17555,1.17555,182599999.0
2005-10-12 09:41:00,1.1755,1.17561,1.1755,1.17555,172000003.0
2005-10-12 09:42:00,1.17567,1.17573,1.17561,1.17573,24800000.0
2005-10-12 09:43:00,1.17569,1.17584,1.17569,1.17583,26100000.0
2005-10-12 09:44:00,1.17585,1.17595,1.17585,1.1759,28400000.0
2005-10-12 09:45:00,1.17585,1.1759,1.17585,1.1759,28700000.0
2005-10-12 09:46:00,1.17596,1.17613,1.17596,1.17607,36700000.0
2005-10-12 09:47:00,1.17603,1.17608,1.17603,1.17603,114899999.0
2005-10-12 09:48:00,1.176,1.176,1.17598,1.17598,35300000.0
2005-10-12 09:49:00,1.17598,1.17598,1.17594,1.17594,34300001.0
2005-10-12 09:50:00,1.17585,1.1759,1.17573,1.17582,219100003.0
2005-10-12 09:51:00,1.17592,1.17597,1.1759,1.17597,107900002.0
2005-10-12 09:52:00,1.17582,1.17592,1.17582,1.17588,132800001.0
2005-10-12 09:53:00,1.1759,1.1759,1.1758,1.1759,55000001.0
2005-10-12 09:54:00,1.1759,1.1759,1.17583,1.17585,75899999.0
2005-10-12 09:55:00,1.1759,1.17595,1.17585,1.17595,46500000.0
2005-10-12 09:56:00,1.1759,1.1759,1.1759,1.1759,39600000.0
2005-10-12 09:57:00,1.17587,1.17589,1.17575,1.17583,112400000.0
2005-10-12 09:58:00,1.17583,1.17583,1.17566,1.17566,90300001.0
2005-10-12 09:59:00,1.17572,1.17597,1.17572,1.17597,58200000.0
2005-10-12 10:00:00,1.17603,1.17613,1.17603,1.17613,161800001.0
2005-10-12 10:01:00,1.17603,1.17611,1.17598,1.17608,87200002.0
2005-10-12 10:02:00,1.17607,1.1761,1.17598,1.17599,173000001.0
2005-10-12 10:03:00,1.176,1.176,1.17584,1.17584,48800000.0
2005-10-12 10:04:00,1.17595,1.17595,1.17582,1.17585,46500001.0
2005-10-12 10:05:00,1.17568,1.17568,1.17549,1.17549,35099998.0
2005-10-12 10:06:00,1.17535,1.17535,1.17515,1.1752,96000001.0
2005-10-12 10:07:00,1.17499,1.17515,1.17489,1.17515,83200001.0
2005-10-12 10:08:00,1.17516,1.17516,1.17413,1.17413,87300000.0
2005-10-12 10:09:00,1.17375,1.17375,1.17349,1.17349,144800001.0
2005-10-12 10:10:00,1.1733,1.1733,1.17321,1.17327,95100000.0
2005-10-12 10:11:00,1.17328,1.17334,1.17316,1.17331,156099999.0
2005-10-12 10:12:00,1.17325,1.17335,1.17325,1.17335,83100000.0
2005-10-12 10:13:00,1.17329,1.17333,1.17299,1.17315,68700000.0
2005-10-12 10:14:00,1.17304,1.17324,1.17304,1.17324,89099999.0
2005-10-12 10:15:00,1.17335,1.17335,1.1732,1.17325,105400002.0
2005-10-12 10:16:00,1.17318,1.17318,1.17253,1.17253,135300002.0
2005-10-12 10:17:00,1.1725,1.1725,1.17202,1.17206,87300000.0
2005-10-12 10:18:00,1.17224,1.17248,1.17224,1.17233,93000000.0
2005-10-12 10:19:00,1.17233,1.17245,1.17228,1.17233,66499999.0
2005-10-12 10:20:00,1.17238,1.17253,1.17231,1.17253,162500002.0
2005-10-12 10:21:00,1.17255,1.17274,1.17247,1.17265,78199998.0
2005-10-12 10:22:00,1.17251,1.17264,1.1725,1.17259,114099998.0
2005-10-12 10:23:00,1.17257,1.17257,1.17247,1.17247,11200000.0
2005-10-12 10:24:00,1.17258,1.1726,1.17251,1.1726,112699999.0
2005-10-12 10:25:00,1.17256,1.17256,1.17225,1.17232,129700000.0
2005-10-12 10:26:00,1.1723,1.1723,1.17217,1.17226,116499997.0
2005-10-12 10:27:00,1.1724,1.17243,1.1724,1.17243,19300000.0
2005-10-12 10:28:00,1.17247,1.17259,1.17246,1.17247,98900000.0
2005-10-12 10:29:00,1.17241,1.17241,1.17185,1.17185,144800001.0
2005-10-12 10:30:00,1.17183,1.17195,1.17183,1.17185,20600000.0
2005-10-12 10:31:00,1.17184,1.17184,1.17167,1.17167,46800002.0
2005-10-12 10:32:00,1.17165,1.17171,1.17151,1.17152,103100001.0
2005-10-12 10:33:00,1.17151,1.17153,1.17137,1.17137,68000001.0
2005-10-12 10:34:00,1.17128,1.17135,1.17125,1.1713,101300001.0
2005-10-12 10:35:00,1.17124,1.17155,1.17124,1.17155,140900001.0
2005-10-12 10:36:00,1.17167,1.17174,1.17147,1.17147,173499999.0
2005-10-12 10:37:00,1.17135,1.17153,1.17135,1.17153,110200000.0
2005-10-12 10:38:00,1.17158,1.17167,1.17151,1.17151,155300002.0
2005-10-12 10:39:00,1.17164,1.17183,1.17164,1.17177,75800001.0
2005-10-12 10:40:00,1.17168,1.1717,1.17156,1.17156,24300000.0
2005-10-12 10:41:00,1.17146,1.17151,1.1714,1.17149,95699999.0
2005-10-12 10:42:00,1.17163,1.17167,1.17161,1.17161,98000000.0
2005-10-12 10:43:00,1.17165,1.17168,1.17158,1.17168,66500000.0
2005-10-12 10:44:00,1.17182,1.17188,1.1714,1.17157,85100000.0
2005-10-12 10:45:00,1.17165,1.17165,1.17158,1.1716,153899998.0
2005-10-12 10:46:00,1.1716,1.17171,1.17158,1.17168,119499999.0
2005-10-12 10:47:00,1.17165,1.1717,1.17165,1.1717,7300000.0
2005-10-12 10:48:00,1.1717,1.17177,1.17165,1.1717,122499999.0
2005-10-12 10:49:00,1.17172,1.17183,1.17162,1.17183,79699999.0
2005-10-12 10:50:00,1.17187,1.17207,1.17178,1.17189,209999999.0
2005-10-12 10:51:00,1.17183,1.17193,1.17179,1.17193,110300000.0
2005-10-12 10:52:00,1.17188,1.1719,1.17182,1.17182,25500001.0
2005-10-12 10:53:00,1.17192,1.17201,1.17192,1.17201,60000000.0
2005-10-12 10:54:00,1.1721,1.17215,1.17205,1.17215,55400000.0
2005-10-12 10:55:00,1.17212,1.17215,1.17205,1.17205,60000001.0
2005-10-12 10:56:00,1.1721,1.1723,1.1721,1.17222,48000000.0
2005-10-12 10:57:00,1.17223,1.17254,1.17223,1.17236,95199999.0
2005-10-12 10:58:00,1.17245,1.17293,1.17245,1.17293,99000000.0
2005-10-12 10:59:00,1.17293,1.1732,1.17293,1.1732,107700001.0
2005-10-12 11:00:00,1.17314,1.17314,1.17282,1.17282,101100001.0
2005-10-12 11:01:00,1.17278,1.17301,1.17272,1.17301,80600002.0
2005-10-12 11:02:00,1.17309,1.17309,1.17293,1.17293,77800002.0
2005-10-12 11:03:00,1.17291,1.17299,1.17287,1.17299,95300003.0
2005-10-12 11:04:00,1.17293,1.17313,1.1729,1.17313,59099999.0
2005-10-12 11:05:00,1.17326,1.1738,1.17326,1.1738,101899998.0
2005-10-12 11:06:00,1.17402,1.17426,1.17402,1.17413,118400001.0
2005-10-12 11:07:00,1.17417,1.17417,1.17415,1.17415,25400000.0
2005-10-12 11:08:00,1.17425,1.17425,1.1741,1.17418,118700001.0
2005-10-12 11:09:00,1.17408,1.17408,1.17395,1.17395,62199999.0
2005-10-12 11:10:00,1.17391,1.17405,1.17391,1.17405,25800000.0
2005-10-12 11:11:00,1.17398,1.17405,1.17392,1.17405,95499998.0
2005-10-12 11:12:00,1.17401,1.17411,1.17398,1.17402,153600002.0
2005-10-12 11:13:00,1.17402,1.17409,1.174,1.17404,100600000.0
2005-10-12 11:14:00,1.17412,1.17431,1.17409,1.17409,40100000.0
2005-10-12 11:15:00,1.17413,1.17426,1.17409,1.17413,156000001.0
2005-10-12 11:16:00,1.17408,1.17408,1.17391,1.17391,111600002.0
2005-10-12 11:17:00,1.17377,1.17377,1.17336,1.17341,92800000.0
2005-10-12 11:18:00,1.17345,1.17369,1.17345,1.17355,51099998.0
2005-10-12 11:19:00,1.17353,1.17364,1.17347,1.17347,132800001.0
2005-10-12 11:20:00,1.1735,1.1735,1.17342,1.17342,189900001.0
2005-10-12 11:21:00,1.1735,1.17355,1.17345,1.17345,121600001.0
2005-10-12 11:22:00,1.17354,1.17356,1.17354,1.17356,20000000.0
2005-10-12 11:23:00,1.1736,1.17365,1.17355,1.17365,37300000.0
2005-10-12 11:24:00,1.17353,1.17357,1.17352,1.17352,11300000.0
2005-10-12 11:25:00,1.17355,1.17355,1.17345,1.1735,238000002.0
2005-10-12 11:26:00,1.1735,1.1735,1.17346,1.17347,68900000.0
2005-10-12 11:27:00,1.17344,1.17377,1.17344,1.17377,82800000.0
2005-10-12 11:28:00,1.17376,1.17393,1.1737,1.17393,106100000.0
2005-10-12 11:29:00,1.17396,1.17412,1.17396,1.17401,90400003.0
2005-10-12 11:30:00,1.17443,1.17516,1.17443,1.17511,90700000.0
2005-10-12 11:31:00,1.17517,1.17537,1.17517,1.17536,69100000.0
2005-10-12 11:32:00,1.17531,1.17538,1.17527,1.17538,116699999.0
2005-10-12 11:33:00,1.17537,1.17543,1.1753,1.17532,145899998.0
2005-10-12 11:34:00,1.17524,1.17526,1.1749,1.1749,197100002.0
2005-10-12 11:35:00,1.17494,1.17504,1.17493,1.17501,29900000.0
2005-10-12 11:36:00,1.17505,1.17512,1.17496,1.17505,64800001.0
2005-10-12 11:37:00,1.17511,1.17519,1.17509,1.17509,49599999.0
2005-10-12 11:38:00,1.17512,1.17525,1.17512,1.17523,102699998.0
2005-10-12 11:39:00,1.17519,1.1752,1.17507,1.17514,105000002.0
2005-10-12 11:40:00,1.17505,1.17505,1.17475,1.17475,85300003.0
2005-10-12 11:41:00,1.17471,1.17471,1.17445,1.1745,121400002.0
2005-10-12 11:42:00,1.17464,1.17472,1.17462,1.17465,146399998.0
2005-10-12 11:43:00,1.17469,1.17469,1.1746,1.17465,129400001.0
2005-10-12 11:44:00,1.17437,1.17452,1.17437,1.17442,40099999.0
2005-10-12 11:45:00,1.17448,1.17448,1.17443,1.17443,81400002.0
2005-10-12 11:46:00,1.17433,1.17456,1.17403,1.17456,83600001.0
2005-10-12 11:47:00,1.17457,1.17464,1.1745,1.17451,100000001.0
2005-10-12 11:48:00,1.17435,1.1744,1.17435,1.17435,109899997.0
2005-10-12 11:49:00,1.17442,1.17445,1.17435,1.17435,101699999.0
2005-10-12 11:50:00,1.17441,1.17448,1.17415,1.17436,87099999.0
2005-10-12 11:51:00,1.1744,1.17445,1.17433,1.17433,109300002.0
2005-10-12 11:52:00,1.17442,1.17451,1.17439,1.1744,127300002.0
2005-10-12 11:53:00,1.17439,1.17457,1.17439,1.17445,186599997.0
2005-10-12 11:54:00,1.17463,1.1751,1.17463,1.17508,42700000.0
2005-10-12 11:55:00,1.1752,1.17538,1.1752,1.17538,154000002.0
2005-10-12 11:56:00,1.17529,1.17539,1.17524,1.1753,115899999.0
2005-10-12 11:57:00,1.17531,1.17551,1.17524,1.17551,211200003.0
2005-10-12 11:58:00,1.17557,1.17565,1.1754,1.1754,46699999.0
2005-10-12 11:59:00,1.17536,1.17543,1.17535,1.1754,102800001.0
2005-10-12 12:00:00,1.17538,1.17538,1.17518,1.17519,65400000.0
2005-10-12 12:01:00,1.17522,1.17525,1.17519,1.17524,50299999.0
2005-10-12 12:02:00,1.17528,1.17537,1.17528,1.17533,73599998.0
2005-10-12 12:03:00,1.17535,1.17535,1.17525,1.17525,56599999.0
2005-10-12 12:04:00,1.17509,1.17509,1.17499,1.17502,43100000.0
2005-10-12 12:05:00,1.175,1.17505,1.17495,1.17495,58000001.0
2005-10-12 12:06:00,1.17505,1.17505,1.17495,1.17495,32700001.0
2005-10-12 12:07:00,1.17512,1.1754,1.17512,1.17528,96799998.0
2005-10-12 12:08:00,1.17542,1.17543,1.17524,1.17528,86799999.0
2005-10-12 12:09:00,1.17537,1.17537,1.17523,1.17523,98600001.0
2005-10-12 12:10:00,1.17513,1.17513,1.17512,1.17512,3200000.0
2005-10-12 12:11:00,1.17497,1.17509,1.17497,1.17509,88900002.0
2005-10-12 12:12:00,1.17505,1.17517,1.175,1.1751,118499998.0
2005-10-12 12:13:00,1.17495,1.17508,1.17495,1.175,96799999.0
2005-10-12 12:14:00,1.175,1.17502,1.17495,1.17495,86500001.0
2005-10-12 12:15:00,1.17496,1.1752,1.17496,1.1752,84700003.0
2005-10-12 12:16:00,1.17517,1.17533,1.1751,1.17525,105000000.0
2005-10-12 12:17:00,1.17528,1.1754,1.17526,1.17527,84999998.0
2005-10-12 12:18:00,1.17532,1.17541,1.17532,1.17532,197000002.0
2005-10-12 12:19:00,1.17547,1.17562,1.17547,1.1756,43200001.0
2005-10-12 12:20:00,1.17555,1.17583,1.17551,1.17578,59700001.0
2005-10-12 12:21:00,1.17577,1.176,1.17577,1.17585,129900000.0
2005-10-12 12:22:00,1.17588,1.17588,1.17574,1.17574,49100001.0
2005-10-12 12:23:00,1.17568,1.17568,1.17543,1.17549,106900000.0
2005-10-12 12:24:00,1.17541,1.17545,1.17537,1.17545,69100000.0
2005-10-12 12:25:00,1.17549,1.17578,1.17549,1.17578,164100000.0
2005-10-12 12:26:00,1.17587,1.17591,1.17581,1.17583,137800000.0
2005-10-12 12:27:00,1.17581,1.17589,1.17571,1.17586,56500000.0
2005-10-12 12:28:00,1.17579,1.17579,1.17549,1.17558,74200001.0
2005-10-12 12:29:00,1.17556,1.17566,1.17555,1.17566,41899999.0
2005-10-12 12:30:00,1.17562,1.17562,1.17546,1.17546,98799998.0
2005-10-12 12:31:00,1.17537,1.17549,1.17535,1.17547,56499999.0
2005-10-12 12:32:00,1.17533,1.17534,1.17499,1.17499,51900002.0
2005-10-12 12:33:00,1.17497,1.17508,1.17497,1.17505,41199999.0
2005-10-12 12:34:00,1.17495,1.17495,1.17477,1.17477,137399999.0
2005-10-12 12:35:00,1.17498,1.17516,1.17486,1.17507,48700000.0
2005-10-12 12:36:00,1.17473,1.17473,1.17461,1.17468,35300000.0
2005-10-12 12:37:00,1.1747,1.17475,1.17465,1.1747,141000000.0
2005-10-12 12:38:00,1.17464,1.17464,1.17458,1.17458,4800000.0
2005-10-12 12:39:00,1.17455,1.17455,1.17445,1.1745,66600001.0
2005-10-12 12:40:00,1.17453,1.17453,1.17436,1.17443,131100001.0
2005-10-12 12:41:00,1.17438,1.17438,1.17429,1.17431,187899994.0
2005-10-12 12:42:00,1.1743,1.17435,1.17425,1.1743,134500001.0
2005-10-12 12:43:00,1.17425,1.1743,1.17425,1.1743,30400000.0
2005-10-12 12:44:00,1.17452,1.1746,1.17427,1.1743,71199998.0
2005-10-12 12:45:00,1.17428,1.1743,1.17412,1.17415,50600000.0
2005-10-12 12:46:00,1.17418,1.17418,1.17416,1.17417,20700000.0
2005-10-12 12:47:00,1.1745,1.1745,1.17429,1.17429,63000000.0
2005-10-12 12:48:00,1.17432,1.17436,1.17417,1.17435,174900004.0
2005-10-12 12:49:00,1.17437,1.17437,1.17426,1.17426,33900000.0
2005-10-12 12:50:00,1.17425,1.1744,1.17423,1.1744,34300000.0
2005-10-12 12:51:00,1.17437,1.1744,1.1743,1.1744,65700000.0
2005-10-12 12:52:00,1.17443,1.17447,1.17441,1.17447,80900000.0
2005-10-12 12:53:00,1.17448,1.17448,1.17443,1.17443,124099999.0
2005-10-12 12:54:00,1.17446,1.17446,1.17444,1.17444,43100000.0
2005-10-12 12:55:00,1.17444,1.17447,1.17442,1.17445,69899999.0
2005-10-12 12:56:00,1.17482,1.17483,1.17442,1.17454,111600001.0
2005-10-12 12:57:00,1.17468,1.17476,1.17452,1.17458,145499999.0
2005-10-12 12:58:00,1.17447,1.17458,1.17447,1.17458,7800000.0
2005-10-12 12:59:00,1.17458,1.17475,1.17456,1.17475,64799998.0
2005-10-12 13:00:00,1.1747,1.17475,1.17463,1.17465,132000001.0
2005-10-12 13:01:00,1.17475,1.17475,1.17465,1.17475,126800003.0
2005-10-12 13:02:00,1.175,1.17557,1.175,1.17532,80200000.0
2005-10-12 13:03:00,1.17522,1.17532,1.17521,1.17527,183800000.0
2005-10-12 13:04:00,1.17524,1.17529,1.17518,1.17525,81000001.0
2005-10-12 13:05:00,1.17522,1.17522,1.17518,1.17518,35200001.0
2005-10-12 13:06:00,1.17525,1.17544,1.17525,1.17533,98800001.0
2005-10-12 13:07:00,1.17538,1.17541,1.17535,1.17535,141600002.0
2005-10-12 13:08:00,1.1754,1.17543,1.17529,1.17532,30700000.0
2005-10-12 13:09:00,1.1752,1.1752,1.17493,1.17493,49600001.0
2005-10-12 13:10:00,1.17478,1.17512,1.17478,1.17497,229200002.0
2005-10-12 13:11:00,1.17497,1.17501,1.17478,1.17478,24200000.0
2005-10-12 13:12:00,1.17474,1.17474,1.17473,1.17473,47199999.0
2005-10-12 13:13:00,1.17475,1.17484,1.1746,1.17484,136199999.0
2005-10-12 13:14:00,1.17482,1.17482,1.17467,1.17467,46999999.0
2005-10-12 13:15:00,1.17458,1.17481,1.17458,1.17481,76200000.0
2005-10-12 13:16:00,1.17479,1.17487,1.17465,1.17465,25000000.0
2005-10-12 13:17:00,1.17456,1.17464,1.17446,1.17464,121200003.0
2005-10-12 13:18:00,1.17462,1.17465,1.17449,1.17451,83800001.0
2005-10-12 13:19:00,1.17456,1.17456,1.17445,1.17445,68000001.0
2005-10-12 13:20:00,1.17432,1.17435,1.17418,1.17435,101899998.0
2005-10-12 13:21:00,1.17442,1.17461,1.17437,1.17437,72899998.0
2005-10-12 13:22:00,1.17427,1.17459,1.17427,1.17449,111499997.0
2005-10-12 13:23:00,1.17447,1.17447,1.17442,1.17442,60199999.0
2005-10-12 13:24:00,1.1744,1.17445,1.17433,1.17445,87000001.0
2005-10-12 13:25:00,1.1744,1.1744,1.17435,1.17438,115599998.0
2005-10-12 13:26:00,1.17435,1.1744,1.17435,1.17435,4100000.0
2005-10-12 13:27:00,1.17461,1.17464,1.17437,1.17437,103100000.0
2005-10-12 13:28:00,1.17433,1.17433,1.17413,1.17413,31900000.0
2005-10-12 13:29:00,1.17408,1.17429,1.17402,1.17421,68800000.0
2005-10-12 13:30:00,1.17429,1.1744,1.17415,1.17415,95800001.0
2005-10-12 13:31:00,1.17403,1.17419,1.17403,1.17419,76000000.0
2005-10-12 13:32:00,1.17419,1.17419,1.17386,1.17394,80499996.0
2005-10-12 13:33:00,1.17402,1.17402,1.17385,1.17388,64300000.0
2005-10-12 13:34:00,1.17393,1.17397,1.17393,1.17397,41500001.0
2005-10-12 13:35:00,1.17401,1.1741,1.17395,1.17406,190899999.0
2005-10-12 13:36:00,1.17401,1.1741,1.17401,1.1741,89800000.0
2005-10-12 13:37:00,1.17413,1.17451,1.17413,1.17451,72599998.0
2005-10-12 13:38:00,1.17454,1.17455,1.17443,1.17443,146599999.0
2005-10-12 13:39:00,1.17447,1.17453,1.17447,1.17453,52199999.0
2005-10-12 13:40:00,1.17454,1.17454,1.17435,1.17435,102800001.0
2005-10-12 13:41:00,1.17424,1.17439,1.17424,1.17427,112899999.0
2005-10-12 13:42:00,1.17431,1.17431,1.17407,1.17407,228400000.0
2005-10-12 13:43:00,1.17415,1.17415,1.17405,1.17405,25700000.0
2005-10-12 13:44:00,1.17416,1.17444,1.17416,1.17433,96300000.0
2005-10-12 13:45:00,1.17434,1.17443,1.17431,1.17438,55400000.0
2005-10-12 13:46:00,1.17435,1.17435,1.1743,1.1743,42900002.0
2005-10-12 13:47:00,1.17425,1.1743,1.17425,1.1743,77190002.0
2005-10-12 13:48:00,1.17421,1.17421,1.17415,1.17415,148200002.0
2005-10-12 13:49:00,1.17399,1.17399,1.17365,1.17365,154699997.0
2005-10-12 13:50:00,1.17363,1.17363,1.17347,1.17351,175400000.0
2005-10-12 13:51:00,1.17355,1.17364,1.17348,1.17348,78300002.0
2005-10-12 13:52:00,1.17332,1.17347,1.17332,1.17347,76100000.0
2005-10-12 13:53:00,1.17362,1.1739,1.17362,1.1739,50200001.0
2005-10-12 13:54:00,1.17389,1.17403,1.17375,1.17375,79000000.0
2005-10-12 13:55:00,1.17377,1.17381,1.17377,1.1738,50000000.0
2005-10-12 13:56:00,1.17369,1.17369,1.17343,1.17345,110999999.0
2005-10-12 13:57:00,1.17337,1.17349,1.17323,1.17341,110400002.0
2005-10-12 13:58:00,1.17312,1.17312,1.17267,1.17312,111199999.0
2005-10-12 13:59:00,1.17317,1.17317,1.17267,1.17278,143599998.0
2005-10-12 14:00:00,1.17263,1.17272,1.17248,1.17272,77699999.0
2005-10-12 14:01:00,1.17273,1.1728,1.17254,1.1726,94599999.0
2005-10-12 14:02:00,1.17258,1.17272,1.17258,1.17267,76199999.0
2005-10-12 14:03:00,1.17255,1.17255,1.17231,1.17231,79200000.0
2005-10-12 14:04:00,1.17214,1.17227,1.17209,1.17221,132800004.0
2005-10-12 14:05:00,1.17214,1.17221,1.17209,1.17213,82500001.0
2005-10-12 14:06:00,1.17204,1.17204,1.17193,1.17193,50899999.0
2005-10-12 14:07:00,1.17187,1.17197,1.17187,1.17197,15700000.0
2005-10-12 14:08:00,1.17205,1.17205,1.17202,1.17202,4700000.0
2005-10-12 14:09:00,1.17192,1.17195,1.17192,1.17195,9800000.0
2005-10-12 14:10:00,1.17202,1.17202,1.17185,1.1719,106300001.0
2005-10-12 14:11:00,1.17197,1.17208,1.17197,1.17201,126900001.0
2005-10-12 14:12:00,1.172,1.17205,1.17197,1.172,25900000.0
2005-10-12 14:13:00,1.1721,1.17218,1.17204,1.17204,70700000.0
2005-10-12 14:14:00,1.17207,1.17223,1.17205,1.17223,101599999.0
2005-10-12 14:15:00,1.1722,1.17235,1.17219,1.17219,57599999.0
2005-10-12 14:16:00,1.17222,1.17223,1.17197,1.17198,80700001.0
2005-10-12 14:17:00,1.17197,1.17198,1.17196,1.17196,18700000.0
2005-10-12 14:18:00,1.17193,1.17193,1.17166,1.17172,81500002.0
2005-10-12 14:19:00,1.17163,1.17163,1.17115,1.17115,92799999.0
2005-10-12 14:20:00,1.17097,1.17104,1.17093,1.17099,88000001.0
2005-10-12 14:21:00,1.171,1.17124,1.17094,1.17124,53300000.0
2005-10-12 14:22:00,1.1713,1.17149,1.1712,1.17146,106600002.0
2005-10-12 14:23:00,1.1715,1.17151,1.17138,1.17143,44700000.0
2005-10-12 14:24:00,1.17148,1.17176,1.17141,1.17171,82399999.0
2005-10-12 14:25:00,1.17179,1.17186,1.17179,1.17186,9600000.0
2005-10-12 14:26:00,1.17192,1.17193,1.17162,1.17162,102100001.0
2005-10-12 14:27:00,1.17158,1.17161,1.17152,1.17158,94799999.0
2005-10-12 14:28:00,1.17157,1.17158,1.17153,1.17158,168400003.0
2005-10-12 14:29:00,1.17145,1.17147,1.17135,1.17147,79999999.0
2005-10-12 14:30:00,1.17151,1.17153,1.17141,1.17149,156899998.0
2005-10-12 14:31:00,1.17171,1.17185,1.17171,1.17185,55400000.0
2005-10-12 14:32:00,1.17189,1.17195,1.17183,1.17183,94599998.0
2005-10-12 14:33:00,1.17181,1.17181,1.17162,1.17162,28000000.0
2005-10-12 14:34:00,1.17154,1.17166,1.17151,1.17161,70700000.0
2005-10-12 14:35:00,1.17163,1.17167,1.17151,1.17153,118700001.0
2005-10-12 14:36:00,1.17165,1.17165,1.17155,1.1716,102100003.0
2005-10-12 14:37:00,1.17155,1.17155,1.17143,1.17144,13500000.0
2005-10-12 14:38:00,1.17154,1.17161,1.17149,1.17159,104599999.0
2005-10-12 14:39:00,1.17163,1.17182,1.17162,1.17178,70299998.0
2005-10-12 14:40:00,1.17175,1.17175,1.17162,1.17173,39199999.0
2005-10-12 14:41:00,1.17172,1.1718,1.17172,1.17172,123699998.0
2005-10-12 14:42:00,1.17172,1.17187,1.17172,1.17184,17700000.0
2005-10-12 14:43:00,1.1719,1.17208,1.1719,1.17206,110000004.0
2005-10-12 14:44:00,1.17202,1.17207,1.17198,1.17203,111400000.0
2005-10-12 14:45:00,1.17205,1.17213,1.17197,1.17197,36199999.0
2005-10-12 14:46:00,1.17201,1.17219,1.17201,1.17219,125600001.0
2005-10-12 14:47:00,1.17218,1.17218,1.17196,1.17196,96300000.0
2005-10-12 14:48:00,1.17194,1.17205,1.17192,1.17195,82200000.0
2005-10-12 14:49:00,1.17205,1.17209,1.17203,1.17207,97399998.0
2005-10-12 14:50:00,1.17215,1.17216,1.17205,1.17205,148999998.0
2005-10-12 14:51:00,1.17194,1.17206,1.17194,1.17201,111099999.0
2005-10-12 14:52:00,1.17199,1.17199,1.17177,1.17177,71600002.0
2005-10-12 14:53:00,1.17184,1.17195,1.17184,1.17195,56899998.0
2005-10-12 14:54:00,1.1719,1.17198,1.17178,1.17178,36300000.0
2005-10-12 14:55:00,1.17174,1.17175,1.17165,1.17175,177699996.0
2005-10-12 14:56:00,1.17172,1.17172,1.17162,1.17167,70500001.0
2005-10-12 14:57:00,1.17168,1.17168,1.17157,1.17168,81200001.0
2005-10-12 14:58:00,1.17172,1.17175,1.17167,1.17167,88600001.0
2005-10-12 14:59:00,1.17163,1.17163,1.17137,1.17148,81300002.0
2005-10-12 15:00:00,1.17135,1.17146,1.17128,1.17134,141400001.0
2005-10-12 15:01:00,1.1713,1.17139,1.17125,1.17132,56800001.0
2005-10-12 15:02:00,1.17128,1.17136,1.17107,1.17107,148100000.0
2005-10-12 15:03:00,1.17087,1.17096,1.17075,1.17091,65399999.0
2005-10-12 15:04:00,1.17094,1.17108,1.17094,1.17108,60899999.0
2005-10-12 15:05:00,1.17103,1.17103,1.17092,1.17092,14400000.0
2005-10-12 15:06:00,1.1709,1.17106,1.17085,1.17106,95799999.0
2005-10-12 15:07:00,1.17105,1.17108,1.17091,1.17105,64700000.0
2005-10-12 15:08:00,1.17095,1.17106,1.17095,1.17101,63799999.0
2005-10-12 15:09:00,1.17109,1.17119,1.17109,1.17112,55899999.0
2005-10-12 15:10:00,1.17101,1.17101,1.17074,1.17079,113900001.0
2005-10-12 15:11:00,1.17076,1.17084,1.17062,1.17062,266300002.0
2005-10-12 15:12:00,1.17058,1.17058,1.16931,1.16947,110700000.0
2005-10-12 15:13:00,1.16935,1.16974,1.16935,1.16974,103500000.0
2005-10-12 15:14:00,1.16973,1.1701,1.16973,1.16988,176600000.0
2005-10-12 15:15:00,1.16991,1.17009,1.16991,1.16994,85300000.0
2005-10-12 15:16:00,1.16998,1.16998,1.16981,1.16981,77600000.0
2005-10-12 15:17:00,1.16976,1.16989,1.16976,1.16989,21800000.0
2005-10-12 15:18:00,1.16996,1.17018,1.16983,1.17018,55700000.0
2005-10-12 15:19:00,1.17012,1.1703,1.1701,1.17028,113299998.0
2005-10-12 15:20:00,1.17031,1.17066,1.17024,1.17066,109000001.0
2005-10-12 15:21:00,1.17058,1.17058,1.1703,1.1704,124300001.0
2005-10-12 15:22:00,1.17044,1.17058,1.17044,1.17058,81100001.0
2005-10-12 15:23:00,1.17048,1.1705,1.17044,1.17049,91100001.0
2005-10-12 15:24:00,1.17064,1.1708,1.17064,1.1708,23799999.0
2005-10-12 15:25:00,1.17079,1.17079,1.17072,1.17072,83000001.0
2005-10-12 15:26:00,1.17068,1.17068,1.17058,1.17058,28999999.0
2005-10-12 15:27:00,1.17061,1.17068,1.17055,1.17068,112599999.0
2005-10-12 15:28:00,1.17067,1.1708,1.17057,1.17057,96000002.0
2005-10-12 15:29:00,1.17045,1.17056,1.17029,1.17035,118200000.0
2005-10-12 15:30:00,1.17024,1.17045,1.17024,1.17044,107400001.0
2005-10-12 15:31:00,1.17047,1.17057,1.17041,1.17042,136899999.0
2005-10-12 15:32:00,1.17038,1.17038,1.17017,1.17017,139500002.0
2005-10-12 15:33:00,1.17015,1.17018,1.17013,1.17013,118799997.0
2005-10-12 15:34:00,1.17013,1.17013,1.16989,1.16992,96599999.0
2005-10-12 15:35:00,1.1699,1.1699,1.16985,1.1699,127599998.0
2005-10-12 15:36:00,1.16974,1.16974,1.16942,1.16947,61500000.0
2005-10-12 15:37:00,1.1695,1.1695,1.16928,1.16937,111900001.0
2005-10-12 15:38:00,1.16902,1.16902,1.16822,1.16829,59099998.0
2005-10-12 15:39:00,1.16841,1.16877,1.16841,1.16862,77100000.0
2005-10-12 15:40:00,1.16864,1.16877,1.16863,1.16864,38300001.0
2005-10-12 15:41:00,1.16851,1.16867,1.16851,1.16861,72600001.0
2005-10-12 15:42:00,1.16863,1.16898,1.16863,1.16898,64700001.0
2005-10-12 15:43:00,1.16911,1.16942,1.16905,1.16942,92000001.0
2005-10-12 15:44:00,1.16968,1.16982,1.16968,1.16981,80900000.0
2005-10-12 15:45:00,1.1698,1.16991,1.16976,1.1698,103699998.0
2005-10-12 15:46:00,1.16977,1.16995,1.16974,1.16992,49300000.0
2005-10-12 15:47:00,1.17,1.17025,1.17,1.17014,47900000.0
2005-10-12 15:48:00,1.17027,1.17047,1.17027,1.17029,58700000.0
2005-10-12 15:49:00,1.17045,1.17063,1.1703,1.17063,78499999.0
2005-10-12 15:50:00,1.1709,1.1709,1.17069,1.17083,126000001.0
2005-10-12 15:51:00,1.17087,1.17094,1.17075,1.17075,60999999.0
2005-10-12 15:52:00,1.17068,1.17068,1.17032,1.17032,98500001.0
2005-10-12 15:53:00,1.17032,1.17038,1.17027,1.17027,76099999.0
2005-10-12 15:54:00,1.17026,1.17026,1.17007,1.17011,93699999.0
2005-10-12 15:55:00,1.17015,1.1704,1.16999,1.1704,147000000.0
2005-10-12 15:56:00,1.17042,1.17046,1.17029,1.1704,164499999.0
2005-10-12 15:57:00,1.17035,1.17067,1.17031,1.17067,121199999.0
2005-10-12 15:58:00,1.17085,1.17115,1.17085,1.17092,124600000.0
2005-10-12 15:59:00,1.17088,1.171,1.17087,1.17092,64100000.0
2005-10-12 16:00:00,1.17095,1.17104,1.17075,1.17097,95600000.0
2005-10-12 16:01:00,1.17098,1.17107,1.17093,1.17107,65599998.0
2005-10-12 16:02:00,1.17105,1.17105,1.17093,1.171,37399999.0
2005-10-12 16:03:00,1.171,1.17131,1.171,1.17131,5600000.0
2005-10-12 16:04:00,1.17152,1.17184,1.17152,1.17172,121800000.0
2005-10-12 16:05:00,1.17185,1.17186,1.17151,1.17151,115600000.0
2005-10-12 16:06:00,1.17146,1.17152,1.17127,1.17129,133200000.0
2005-10-12 16:07:00,1.17138,1.17141,1.17133,1.17135,49300000.0
2005-10-12 16:08:00,1.1713,1.17142,1.17128,1.17142,200100002.0
2005-10-12 16:09:00,1.17133,1.17162,1.17132,1.1716,72900001.0
2005-10-12 16:10:00,1.1717,1.1717,1.17152,1.17153,98100003.0
2005-10-12 16:11:00,1.17165,1.17179,1.17165,1.17167,43599999.0
2005-10-12 16:12:00,1.17164,1.17164,1.17164,1.17164,32399999.0
2005-10-12 16:13:00,1.1717,1.17173,1.17159,1.17173,64599998.0
2005-10-12 16:14:00,1.17173,1.17197,1.17173,1.17184,77200001.0
2005-10-12 16:15:00,1.17186,1.17197,1.17186,1.17197,6400000.0
2005-10-12 16:16:00,1.172,1.17202,1.17192,1.17196,185700002.0
2005-10-12 16:17:00,1.17188,1.17188,1.17179,1.17188,92300002.0
2005-10-12 16:18:00,1.17185,1.17185,1.17172,1.17182,51100002.0
2005-10-12 16:19:00,1.17188,1.17188,1.17182,1.17182,48600001.0
2005-10-12 16:20:00,1.17175,1.17185,1.17175,1.17185,78600000.0
2005-10-12 16:21:00,1.17183,1.172,1.17183,1.17198,78099998.0
2005-10-12 16:22:00,1.17191,1.17191,1.1718,1.17186,105800002.0
2005-10-12 16:23:00,1.17196,1.17198,1.17185,1.17193,85100002.0
2005-10-12 16:24:00,1.17205,1.17225,1.17205,1.17224,39100001.0
2005-10-12 16:25:00,1.17242,1.1727,1.17242,1.1727,130099997.0
2005-10-12 16:26:00,1.17266,1.17269,1.17246,1.17258,174400001.0
2005-10-12 16:27:00,1.17258,1.1726,1.17248,1.1725,83900001.0
2005-10-12 16:28:00,1.17238,1.17246,1.17211,1.17237,143200001.0
2005-10-12 16:29:00,1.17224,1.17224,1.17204,1.17204,63500000.0
2005-10-12 16:30:00,1.17187,1.17212,1.17187,1.17212,76100000.0
2005-10-12 16:31:00,1.17217,1.17224,1.17205,1.17205,97999999.0
2005-10-12 16:32:00,1.17194,1.17194,1.17163,1.1717,138999999.0
2005-10-12 16:33:00,1.17163,1.17189,1.17163,1.17174,97600001.0
2005-10-12 16:34:00,1.17163,1.17196,1.17163,1.1718,197099997.0
2005-10-12 16:35:00,1.1719,1.17197,1.17187,1.17191,71800001.0
2005-10-12 16:36:00,1.17183,1.17187,1.17183,1.17183,58300000.0
2005-10-12 16:37:00,1.17178,1.17193,1.17178,1.17188,109600000.0
2005-10-12 16:38:00,1.17185,1.17191,1.17177,1.1718,154000002.0
2005-10-12 16:39:00,1.17186,1.1719,1.17173,1.1718,100699999.0
2005-10-12 16:40:00,1.1717,1.17181,1.17168,1.17175,115800002.0
2005-10-12 16:41:00,1.17159,1.17159,1.17151,1.17155,87100001.0
2005-10-12 16:42:00,1.17162,1.17162,1.1714,1.17154,93900000.0
2005-10-12 16:43:00,1.17144,1.1716,1.17144,1.17157,179600006.0
2005-10-12 16:44:00,1.17154,1.17154,1.17129,1.17139,61400001.0
2005-10-12 16:45:00,1.17147,1.17155,1.17147,1.17155,67000000.0
2005-10-12 16:46:00,1.17153,1.17156,1.17148,1.17148,95099997.0
2005-10-12 16:47:00,1.1715,1.1715,1.17148,1.1715,67300000.0
2005-10-12 16:48:00,1.17145,1.1715,1.17142,1.1715,61200000.0
2005-10-12 16:49:00,1.17147,1.17155,1.17145,1.17155,114399999.0
2005-10-12 16:50:00,1.17149,1.17154,1.17141,1.17141,174200002.0
2005-10-12 16:51:00,1.17142,1.17142,1.1714,1.1714,21800000.0
2005-10-12 16:52:00,1.17134,1.17139,1.17134,1.17139,8800000.0
2005-10-12 16:53:00,1.17122,1.17127,1.1712,1.17121,198700003.0
2005-10-12 16:54:00,1.17132,1.17146,1.17132,1.17141,73800000.0
2005-10-12 16:55:00,1.1714,1.1714,1.1714,1.1714,32400002.0
2005-10-12 16:56:00,1.1714,1.1714,1.1714,1.1714,18299999.0
2005-10-12 16:57:00,1.17135,1.17135,1.17132,1.17132,39299998.0
2005-10-12 16:58:00,1.17121,1.17124,1.17121,1.17124,31300000.0
2005-10-12 16:59:00,1.17106,1.17106,1.17079,1.17079,58800000.0
2005-10-12 17:00:00,1.17071,1.17083,1.17064,1.17081,149399997.0
2005-10-12 17:01:00,1.17085,1.17094,1.1707,1.1709,203599997.0
2005-10-12 17:02:00,1.17093,1.17107,1.17086,1.17093,72300002.0
2005-10-12 17:03:00,1.1709,1.17098,1.17088,1.17092,119400001.0
2005-10-12 17:04:00,1.17088,1.17104,1.17088,1.17102,43200002.0
2005-10-12 17:05:00,1.17103,1.17103,1.17097,1.17097,45200000.0
2005-10-12 17:06:00,1.17081,1.17085,1.17076,1.17076,70199999.0
2005-10-12 17:07:00,1.17089,1.17097,1.17086,1.17097,62199999.0
2005-10-12 17:08:00,1.17081,1.17082,1.17069,1.1707,31100000.0
2005-10-12 17:09:00,1.17063,1.17063,1.17044,1.17044,93000001.0
2005-10-12 17:10:00,1.17047,1.1706,1.17047,1.17056,91999998.0
2005-10-12 17:11:00,1.17051,1.17072,1.17051,1.17069,73099999.0
2005-10-12 17:12:00,1.17065,1.17075,1.17065,1.17075,101199998.0
2005-10-12 17:13:00,1.17077,1.17077,1.17051,1.17053,141400003.0
2005-10-12 17:14:00,1.17055,1.17065,1.17055,1.17065,29499999.0
2005-10-12 17:15:00,1.17066,1.17105,1.17066,1.17105,114999998.0
2005-10-12 17:16:00,1.17095,1.17095,1.1708,1.1708,53699999.0
2005-10-12 17:17:00,1.17068,1.17072,1.17066,1.17066,52599999.0
2005-10-12 17:18:00,1.17071,1.17072,1.17065,1.17072,58900000.0
2005-10-12 17:19:00,1.17074,1.17074,1.17059,1.17059,55000000.0
2005-10-12 17:20:00,1.17045,1.1706,1.17043,1.1706,83400000.0
2005-10-12 17:21:00,1.17063,1.17067,1.17063,1.17067,57900002.0
2005-10-12 17:22:00,1.17068,1.1707,1.17058,1.17061,174999999.0
2005-10-12 17:23:00,1.17073,1.17073,1.17047,1.17047,77300000.0
2005-10-12 17:24:00,1.17053,1.1706,1.17042,1.1706,51099999.0
2005-10-12 17:25:00,1.17053,1.17053,1.17038,1.1704,145000000.0
2005-10-12 17:26:00,1.17035,1.17035,1.1699,1.1699,106700001.0
2005-10-12 17:27:00,1.1697,1.1697,1.16958,1.16958,28700000.0
2005-10-12 17:28:00,1.16926,1.16931,1.1692,1.1693,140199999.0
2005-10-12 17:29:00,1.16933,1.16947,1.16933,1.16947,69000000.0
2005-10-12 17:30:00,1.16945,1.16992,1.16945,1.16991,134599997.0
2005-10-12 17:31:00,1.17002,1.17008,1.17002,1.17002,97300000.0
2005-10-12 17:32:00,1.16998,1.17009,1.16998,1.17009,56800000.0
2005-10-12 17:33:00,1.1701,1.1701,1.17005,1.17005,31900000.0
2005-10-12 17:34:00,1.17,1.17,1.16992,1.16995,8700000.0
2005-10-12 17:35:00,1.16988,1.16999,1.16988,1.16993,158899999.0
2005-10-12 17:36:00,1.17005,1.17005,1.16995,1.16995,1600000.0
2005-10-12 17:37:00,1.17,1.17,1.17,1.17,6400000.0
2005-10-12 17:38:00,1.17003,1.17023,1.17003,1.17023,43200001.0
2005-10-12 17:39:00,1.17025,1.17025,1.17016,1.17019,82399998.0
2005-10-12 17:40:00,1.17027,1.17033,1.17023,1.17033,48399999.0
2005-10-12 17:41:00,1.17028,1.17028,1.16992,1.17027,158499999.0
2005-10-12 17:42:00,1.17013,1.17013,1.17008,1.17008,44800002.0
2005-10-12 17:43:00,1.16995,1.17008,1.16995,1.17004,61600000.0
2005-10-12 17:44:00,1.16997,1.17005,1.16992,1.17005,132500002.0
2005-10-12 17:45:00,1.16982,1.16982,1.16968,1.16968,12000000.0
2005-10-12 17:46:00,1.16951,1.16951,1.16944,1.16948,32499999.0
2005-10-12 17:47:00,1.16962,1.16991,1.16962,1.16991,95099998.0
2005-10-12 17:48:00,1.1699,1.16996,1.16986,1.16996,83499999.0
2005-10-12 17:49:00,1.16973,1.16973,1.16938,1.16938,120700001.0
2005-10-12 17:50:00,1.1694,1.16946,1.1693,1.1693,120000002.0
2005-10-12 17:51:00,1.16926,1.16935,1.16913,1.16935,77500001.0
2005-10-12 17:52:00,1.16931,1.16932,1.16922,1.16929,41600000.0
2005-10-12 17:53:00,1.16927,1.16953,1.16927,1.16952,33200000.0
2005-10-12 17:54:00,1.16962,1.16998,1.16962,1.16998,91700001.0
2005-10-12 17:55:00,1.17007,1.17015,1.16996,1.17,125199999.0
2005-10-12 17:56:00,1.16993,1.17008,1.1699,1.17001,42500000.0
2005-10-12 17:57:00,1.17029,1.17051,1.17002,1.17051,79900000.0
2005-10-12 17:58:00,1.1706,1.17066,1.17051,1.17053,127900003.0
2005-10-12 17:59:00,1.17052,1.17067,1.17049,1.17049,101099999.0
2005-10-12 18:00:00,1.1705,1.17069,1.1705,1.17068,59000000.0
2005-10-12 18:01:00,1.1706,1.17068,1.17042,1.17042,528999997.0
2005-10-12 18:02:00,1.17041,1.17052,1.17037,1.17039,713900005.0
2005-10-12 18:03:00,1.17037,1.17045,1.17035,1.1704,600100000.0
2005-10-12 18:04:00,1.1704,1.17056,1.1704,1.17044,829399991.0
2005-10-12 18:05:00,1.17045,1.17045,1.17015,1.17023,1021999988.0
2005-10-12 18:06:00,1.1702,1.17034,1.17005,1.17034,566800005.0
2005-10-12 18:07:00,1.1704,1.17047,1.17031,1.1704,1155300005.0
2005-10-12 18:08:00,1.1704,1.17045,1.17033,1.1704,1226700007.0
2005-10-12 18:09:00,1.1704,1.1704,1.17033,1.17033,404400000.0
2005-10-12 18:10:00,1.1704,1.17045,1.1703,1.17035,763400008.0
2005-10-12 18:11:00,1.17045,1.17045,1.1703,1.17045,891200002.0
2005-10-12 18:12:00,1.17047,1.17052,1.17045,1.17045,70200001.0
2005-10-12 18:13:00,1.1705,1.17062,1.17047,1.17062,488700004.0
2005-10-12 18:14:00,1.17065,1.17065,1.17051,1.17053,519900001.0
2005-10-12 18:15:00,1.17037,1.1704,1.17018,1.17031,629899999.0
2005-10-12 18:16:00,1.17038,1.17049,1.17035,1.17042,547900004.0
2005-10-12 18:17:00,1.1704,1.17052,1.17036,1.17051,965699995.0
2005-10-12 18:18:00,1.1705,1.17055,1.1704,1.17047,526599997.0
2005-10-12 18:19:00,1.17053,1.17053,1.17042,1.17043,246500000.0
2005-10-12 18:20:00,1.17045,1.17045,1.1703,1.17035,706899995.0
2005-10-12 18:21:00,1.17031,1.17031,1.17001,1.17005,197399998.0
2005-10-12 18:22:00,1.17008,1.17017,1.16998,1.17008,208500000.0
2005-10-12 18:23:00,1.17003,1.17003,1.16972,1.1698,430100001.0
2005-10-12 18:24:00,1.16971,1.16988,1.16967,1.16984,658699996.0
2005-10-12 18:25:00,1.16986,1.16998,1.1698,1.16998,432700000.0
2005-10-12 18:26:00,1.17002,1.17035,1.17,1.17017,929790001.0
2005-10-12 18:27:00,1.1702,1.1702,1.17015,1.17017,619800006.0
2005-10-12 18:28:00,1.17018,1.17039,1.17,1.17022,418099997.0
2005-10-12 18:29:00,1.17025,1.17055,1.17025,1.17055,336100001.0
2005-10-12 18:30:00,1.1706,1.17081,1.17046,1.17046,874900002.0
2005-10-12 18:31:00,1.17042,1.17058,1.17042,1.17051,472000005.0
2005-10-12 18:32:00,1.17051,1.17087,1.17051,1.17076,323899998.0
2005-10-12 18:33:00,1.17081,1.17111,1.17078,1.17102,500500004.0
2005-10-12 18:34:00,1.171,1.171,1.17059,1.17093,320199997.0
2005-10-12 18:35:00,1.17095,1.17095,1.17085,1.1709,445299995.0
2005-10-12 18:36:00,1.1709,1.17092,1.17083,1.17083,508100003.0
2005-10-12 18:37:00,1.17081,1.17085,1.17078,1.17082,122900001.0
2005-10-12 18:38:00,1.17088,1.1709,1.1708,1.1709,170999999.0
2005-10-12 18:39:00,1.17089,1.17089,1.17065,1.17085,230699997.0
2005-10-12 18:40:00,1.1709,1.17091,1.17078,1.17081,765199997.0
2005-10-12 18:41:00,1.17074,1.17075,1.17049,1.1705,273300004.0
2005-10-12 18:42:00,1.17037,1.17056,1.17037,1.1705,463000000.0
2005-10-12 18:43:00,1.17043,1.17044,1.17022,1.17038,355500001.0
2005-10-12 18:44:00,1.1704,1.17045,1.17035,1.1704,193400000.0
2005-10-12 18:45:00,1.17041,1.17041,1.17026,1.17034,467899998.0
2005-10-12 18:46:00,1.1704,1.17045,1.17035,1.1704,269899997.0
2005-10-12 18:47:00,1.17035,1.17035,1.17011,1.17017,24000000.0
2005-10-12 18:48:00,1.17017,1.17017,1.16998,1.17005,202700002.0
2005-10-12 18:49:00,1.17003,1.17012,1.16995,1.17012,69099999.0
2005-10-12 18:50:00,1.17008,1.17008,1.16989,1.1699,140999999.0
2005-10-12 18:51:00,1.16985,1.16998,1.16985,1.16996,131500000.0
2005-10-12 18:52:00,1.17,1.17,1.16995,1.17,156799999.0
2005-10-12 18:53:00,1.17003,1.17024,1.17003,1.17013,398300005.0
2005-10-12 18:54:00,1.17018,1.17021,1.17014,1.17016,142999999.0
2005-10-12 18:55:00,1.17018,1.17028,1.17016,1.17017,449000007.0
2005-10-12 18:56:00,1.1702,1.1702,1.17017,1.17017,225599997.0
2005-10-12 18:57:00,1.1702,1.17025,1.1702,1.17022,242300000.0
2005-10-12 18:58:00,1.17027,1.17027,1.17017,1.17018,87900002.0
2005-10-12 18:59:00,1.17015,1.17025,1.17012,1.17012,634800002.0
2005-10-12 19:00:00,1.17017,1.17037,1.17015,1.17037,295299999.0
2005-10-12 19:01:00,1.1704,1.1704,1.17035,1.17035,77600000.0
2005-10-12 19:02:00,1.1704,1.17047,1.17035,1.17047,317600000.0
2005-10-12 19:03:00,1.17046,1.17046,1.17026,1.17026,445599998.0
2005-10-12 19:04:00,1.1703,1.17035,1.17023,1.17025,261400003.0
2005-10-12 19:05:00,1.17025,1.17038,1.17025,1.17036,234499999.0
2005-10-12 19:06:00,1.1704,1.17045,1.17033,1.17037,392600003.0
2005-10-12 19:07:00,1.1704,1.17052,1.1704,1.17052,59300000.0
2005-10-12 19:08:00,1.1705,1.17063,1.1701,1.17059,624200008.0
2005-10-12 19:09:00,1.17048,1.17048,1.17026,1.17034,692000003.0
2005-10-12 19:10:00,1.1703,1.1703,1.17008,1.17008,93500000.0
2005-10-12 19:11:00,1.17004,1.17008,1.16995,1.17008,498299998.0
2005-10-12 19:12:00,1.17008,1.1702,1.16998,1.17008,138000000.0
2005-10-12 19:13:00,1.17006,1.17018,1.17006,1.17014,121000001.0
2005-10-12 19:14:00,1.17012,1.17027,1.17008,1.1701,269799998.0
2005-10-12 19:15:00,1.17002,1.17009,1.16999,1.17009,467100000.0
2005-10-12 19:16:00,1.1701,1.17013,1.17007,1.1701,240900000.0
2005-10-12 19:17:00,1.17017,1.17024,1.17011,1.17022,301500002.0
2005-10-12 19:18:00,1.17021,1.17021,1.17003,1.17008,523100006.0
2005-10-12 19:19:00,1.17002,1.17017,1.17002,1.17017,180900003.0
2005-10-12 19:20:00,1.17022,1.17028,1.17022,1.17025,251500003.0
2005-10-12 19:21:00,1.1703,1.1703,1.17028,1.17028,156600001.0
2005-10-12 19:22:00,1.1703,1.1703,1.17025,1.1703,198499999.0
2005-10-12 19:23:00,1.17012,1.17012,1.17005,1.17005,3200000.0
2005-10-12 19:24:00,1.16992,1.16998,1.16989,1.16998,66199999.0
2005-10-12 19:25:00,1.16995,1.16995,1.16986,1.1699,96100000.0
2005-10-12 19:26:00,1.16988,1.1699,1.16977,1.1699,26400000.0
2005-10-12 19:27:00,1.16994,1.17005,1.16993,1.17002,382800001.0
2005-10-12 19:28:00,1.1701,1.17015,1.1701,1.1701,222000003.0
2005-10-12 19:29:00,1.1701,1.1701,1.17005,1.1701,29700000.0
2005-10-12 19:30:00,1.17018,1.1702,1.17005,1.1701,109000002.0
2005-10-12 19:31:00,1.1701,1.1701,1.1701,1.1701,76200000.0
2005-10-12 19:32:00,1.17015,1.17015,1.17015,1.17015,11900000.0
2005-10-12 19:33:00,1.17005,1.1701,1.17005,1.17005,321600002.0
2005-10-12 19:34:00,1.17005,1.1701,1.17005,1.1701,94000000.0
2005-10-12 19:35:00,1.1701,1.1701,1.1701,1.1701,23099999.0
2005-10-12 19:36:00,1.17013,1.17022,1.17008,1.1701,173900002.0
2005-10-12 19:37:00,1.17025,1.17025,1.17012,1.1702,514700003.0
2005-10-12 19:38:00,1.17017,1.17025,1.17013,1.17015,201400001.0
2005-10-12 19:39:00,1.17015,1.17032,1.17012,1.17032,519200003.0
2005-10-12 19:40:00,1.17038,1.17059,1.17037,1.17045,281300002.0
2005-10-12 19:41:00,1.17043,1.17056,1.17043,1.17045,224800001.0
2005-10-12 19:42:00,1.1704,1.17045,1.17037,1.17043,131400001.0
2005-10-12 19:43:00,1.1705,1.17052,1.17048,1.1705,108900002.0
2005-10-12 19:44:00,1.1705,1.1705,1.17047,1.17047,72000000.0
2005-10-12 19:45:00,1.17048,1.17048,1.17038,1.17042,95100002.0
2005-10-12 19:46:00,1.17027,1.17027,1.17006,1.17008,44100000.0
2005-10-12 19:47:00,1.1701,1.1701,1.1701,1.1701,11300000.0
2005-10-12 19:48:00,1.17009,1.17016,1.17006,1.17006,51600000.0
2005-10-12 19:49:00,1.1701,1.17014,1.17006,1.17009,221800002.0
2005-10-12 19:50:00,1.17015,1.17027,1.17015,1.17027,85600001.0
2005-10-12 19:51:00,1.17031,1.17036,1.17031,1.17036,39899998.0
2005-10-12 19:52:00,1.1704,1.1704,1.17035,1.17035,24400000.0
2005-10-12 19:53:00,1.17042,1.17046,1.17032,1.17032,136899999.0
2005-10-12 19:54:00,1.17026,1.1703,1.17012,1.1703,90999998.0
2005-10-12 19:55:00,1.17037,1.17038,1.1702,1.17038,46899999.0
2005-10-12 19:56:00,1.17038,1.17038,1.17025,1.17025,337300006.0
2005-10-12 19:57:00,1.17025,1.1703,1.17025,1.1703,141500001.0
2005-10-12 19:58:00,1.1703,1.17033,1.17025,1.1703,94100002.0
2005-10-12 19:59:00,1.1703,1.1703,1.17025,1.17025,136600001.0
2005-10-12 20:00:00,1.1703,1.17038,1.1703,1.17038,78899999.0
2005-10-12 20:01:00,1.17033,1.17038,1.17033,1.17033,49700000.0
2005-10-12 20:02:00,1.17033,1.17036,1.17021,1.1703,144800000.0
2005-10-12 20:03:00,1.17029,1.17031,1.17014,1.17019,596999998.0
2005-10-12 20:04:00,1.17022,1.17022,1.17007,1.17007,208800000.0
2005-10-12 20:05:00,1.1701,1.17025,1.17007,1.17007,128700001.0
2005-10-12 20:06:00,1.17012,1.1702,1.17012,1.17018,104299999.0
2005-10-12 20:07:00,1.1702,1.17025,1.17015,1.1702,293199999.0
2005-10-12 20:08:00,1.1702,1.17032,1.1702,1.17032,335300000.0
2005-10-12 20:09:00,1.1703,1.17038,1.1703,1.17033,342899998.0
2005-10-12 20:10:00,1.17027,1.17027,1.17017,1.1702,107000000.0
2005-10-12 20:11:00,1.1702,1.1702,1.1702,1.1702,259200000.0
2005-10-12 20:12:00,1.17022,1.17039,1.17022,1.17023,591199996.0
2005-10-12 20:13:00,1.17025,1.17034,1.17024,1.1703,239900002.0
2005-10-12 20:14:00,1.17025,1.17035,1.17025,1.1703,103900002.0
2005-10-12 20:15:00,1.17035,1.17037,1.17025,1.1703,608699999.0
2005-10-12 20:16:00,1.17033,1.17048,1.17021,1.17035,598500007.0
2005-10-12 20:17:00,1.17033,1.17033,1.17018,1.17033,389300005.0
2005-10-12 20:18:00,1.17035,1.17035,1.17016,1.17016,168699998.0
2005-10-12 20:19:00,1.17006,1.17017,1.16996,1.17017,99899998.0
2005-10-12 20:20:00,1.17019,1.17029,1.16992,1.16992,265300000.0
2005-10-12 20:21:00,1.16985,1.17001,1.16985,1.16995,416399995.0
2005-10-12 20:22:00,1.17002,1.17013,1.16996,1.17013,469300001.0
2005-10-12 20:23:00,1.17012,1.17015,1.17002,1.17008,555490001.0
2005-10-12 20:24:00,1.17008,1.17008,1.16996,1.16996,265799999.0
2005-10-12 20:25:00,1.17,1.17,1.16995,1.16995,104800000.0
2005-10-12 20:26:00,1.16996,1.17002,1.16996,1.17,159099997.0
2005-10-12 20:27:00,1.17001,1.17012,1.17001,1.17002,224399999.0
2005-10-12 20:28:00,1.17005,1.17015,1.17005,1.1701,741199994.0
2005-10-12 20:29:00,1.17006,1.17017,1.17004,1.17013,325490002.0
2005-10-12 20:30:00,1.17012,1.17027,1.17012,1.17027,223100001.0
2005-10-12 20:31:00,1.17033,1.17033,1.17015,1.17015,595200002.0
2005-10-12 20:32:00,1.17012,1.1702,1.17012,1.1702,342599999.0
2005-10-12 20:33:00,1.17015,1.17025,1.17015,1.17017,216799998.0
2005-10-12 20:34:00,1.17015,1.17022,1.17015,1.17022,175200003.0
2005-10-12 20:35:00,1.17025,1.17025,1.17017,1.1702,266399998.0
2005-10-12 20:36:00,1.1702,1.17022,1.1701,1.1702,349500001.0
2005-10-12 20:37:00,1.1702,1.1702,1.17013,1.17015,161190002.0
2005-10-12 20:38:00,1.17015,1.1702,1.17012,1.1702,307400000.0
2005-10-12 20:39:00,1.17022,1.1704,1.17019,1.1704,489200003.0
2005-10-12 20:40:00,1.17042,1.17042,1.17022,1.17031,316699997.0
2005-10-12 20:41:00,1.17036,1.17047,1.17032,1.1704,497400004.0
2005-10-12 20:42:00,1.17044,1.17057,1.17042,1.17056,512500003.0
2005-10-12 20:43:00,1.17057,1.17063,1.17053,1.17058,313900002.0
2005-10-12 20:44:00,1.17092,1.171,1.17063,1.17075,24800000.0
2005-10-12 20:45:00,1.17069,1.17087,1.17065,1.17065,243500004.0
2005-10-12 20:46:00,1.17065,1.17075,1.17065,1.17075,251999999.0
2005-10-12 20:47:00,1.17077,1.17083,1.17076,1.17081,307600002.0
2005-10-12 20:48:00,1.1708,1.1708,1.17065,1.17073,44499999.0
2005-10-12 20:49:00,1.17075,1.17077,1.17065,1.17075,216400002.0
2005-10-12 20:50:00,1.1706,1.1706,1.1706,1.1706,205499997.0
2005-10-12 20:51:00,1.17064,1.17069,1.17059,1.17059,43800000.0
2005-10-12 20:52:00,1.17057,1.17059,1.17037,1.17039,83500000.0
2005-10-12 20:53:00,1.17037,1.17038,1.17025,1.17025,256500002.0
2005-10-12 20:54:00,1.17027,1.17029,1.17013,1.17022,424600000.0
2005-10-12 20:55:00,1.1703,1.1703,1.1702,1.1702,181900000.0
2005-10-12 20:56:00,1.17022,1.1703,1.17016,1.1703,607400000.0
2005-10-12 20:57:00,1.17023,1.17023,1.16997,1.16997,455100002.0
2005-10-12 20:58:00,1.16995,1.17003,1.16994,1.16999,336399998.0
2005-10-12 20:59:00,1.16999,1.17021,1.16999,1.17014,311000003.0
2005-10-12 21:00:00,1.17012,1.17012,1.16996,1.17008,1104700001.0
2005-10-12 21:01:00,1.1701,1.17015,1.17005,1.1701,754600005.0
2005-10-12 21:02:00,1.1701,1.17035,1.1701,1.17019,75499999.0
2005-10-12 21:03:00,1.17029,1.17035,1.17019,1.17025,645600000.0
2005-10-12 21:04:00,1.17028,1.17034,1.17022,1.17027,709000004.0
2005-10-12 21:05:00,1.17025,1.17027,1.1701,1.1702,756800009.0
2005-10-12 21:06:00,1.17024,1.17024,1.17008,1.17015,140200003.0
2005-10-12 21:07:00,1.17014,1.1702,1.16984,1.16984,593399997.0
2005-10-12 21:08:00,1.16982,1.16995,1.1698,1.16995,149800000.0
2005-10-12 21:09:00,1.16987,1.16997,1.16987,1.16995,81100001.0
2005-10-12 21:10:00,1.16996,1.17,1.1699,1.16999,446300003.0
2005-10-12 21:11:00,1.17,1.17002,1.16995,1.16995,319800002.0
2005-10-12 21:12:00,1.17,1.17002,1.16995,1.16997,417200000.0
2005-10-12 21:13:00,1.1699,1.1699,1.16955,1.16955,454599997.0
2005-10-12 21:14:00,1.16958,1.16965,1.16949,1.16949,240499999.0
2005-10-12 21:15:00,1.16944,1.16944,1.16938,1.16938,127500000.0
2005-10-12 21:16:00,1.16942,1.16953,1.16942,1.16949,218000001.0
2005-10-12 21:17:00,1.16955,1.16955,1.1695,1.16955,134600003.0
2005-10-12 21:18:00,1.1696,1.16965,1.16955,1.1696,63700000.0
2005-10-12 21:19:00,1.1696,1.1698,1.16959,1.16959,141800000.0
2005-10-12 21:20:00,1.16954,1.1696,1.16948,1.1696,88600000.0
2005-10-12 21:21:00,1.16958,1.16962,1.16958,1.16962,41000001.0
2005-10-12 21:22:00,1.16963,1.16963,1.16957,1.16957,87799999.0
2005-10-12 21:23:00,1.16955,1.16965,1.16955,1.16965,19100000.0
2005-10-12 21:24:00,1.16955,1.16955,1.1695,1.1695,46399998.0
2005-10-12 21:25:00,1.1696,1.16962,1.1696,1.1696,61200000.0
2005-10-12 21:26:00,1.1696,1.16962,1.1696,1.1696,147599998.0
2005-10-12 21:27:00,1.1696,1.1696,1.16958,1.1696,166400001.0
2005-10-12 21:28:00,1.16962,1.16971,1.16961,1.16968,464600005.0
2005-10-12 21:29:00,1.16967,1.16967,1.16954,1.16956,181500003.0
2005-10-12 21:30:00,1.1696,1.1696,1.16955,1.1696,104599999.0
2005-10-12 21:31:00,1.1696,1.1696,1.1696,1.1696,44100001.0
2005-10-12 21:32:00,1.1696,1.1696,1.16953,1.1696,132900001.0
2005-10-12 21:33:00,1.16965,1.16965,1.16955,1.16955,212199998.0
2005-10-12 21:34:00,1.1696,1.1696,1.1696,1.1696,96000001.0
2005-10-12 21:35:00,1.1696,1.16962,1.1696,1.1696,83699999.0
2005-10-12 21:36:00,1.16957,1.1696,1.16955,1.16955,60400001.0
2005-10-12 21:37:00,1.16964,1.16964,1.16951,1.16951,26400000.0
2005-10-12 21:38:00,1.1695,1.16955,1.1695,1.1695,127899998.0
2005-10-12 21:39:00,1.16952,1.16958,1.16951,1.16952,371700002.0
2005-10-12 21:40:00,1.1695,1.1695,1.16942,1.16945,416200003.0
2005-10-12 21:41:00,1.16953,1.16953,1.16948,1.1695,19100000.0
2005-10-12 21:42:00,1.16946,1.16948,1.16942,1.16942,121600002.0
2005-10-12 21:43:00,1.1694,1.1694,1.16932,1.16932,150200004.0
2005-10-12 21:44:00,1.16936,1.16948,1.16936,1.16948,119099996.0
2005-10-12 21:45:00,1.1695,1.1695,1.1695,1.1695,170600001.0
2005-10-12 21:46:00,1.1695,1.16953,1.16943,1.16947,233200003.0
2005-10-12 21:47:00,1.16945,1.1695,1.16927,1.1693,137699999.0
2005-10-12 21:48:00,1.16925,1.16948,1.16925,1.16948,131799998.0
2005-10-12 21:49:00,1.16945,1.16955,1.16942,1.16948,36900000.0
2005-10-12 21:50:00,1.16945,1.1695,1.16945,1.1695,60600000.0
2005-10-12 21:51:00,1.1695,1.1695,1.16942,1.16942,123300000.0
2005-10-12 21:52:00,1.16947,1.16985,1.16947,1.16985,83200003.0
2005-10-12 21:53:00,1.1699,1.1699,1.1699,1.1699,147600002.0
2005-10-12 21:54:00,1.16985,1.16985,1.16968,1.16982,186700001.0
2005-10-12 21:55:00,1.16992,1.16998,1.16991,1.16998,20800000.0
2005-10-12 21:56:00,1.17,1.17011,1.17,1.17011,47500000.0
2005-10-12 21:57:00,1.17001,1.17002,1.16994,1.17002,54299998.0
2005-10-12 21:58:00,1.16985,1.16997,1.16985,1.16992,27900000.0
2005-10-12 21:59:00,1.16985,1.17004,1.16981,1.16992,116000000.0
2005-10-12 22:00:00,1.16993,1.17004,1.16986,1.16992,277700000.0
2005-10-12 22:01:00,1.16997,1.17,1.16997,1.16997,130199999.0
2005-10-12 22:02:00,1.17012,1.17025,1.16987,1.16987,395300003.0
2005-10-12 22:03:00,1.16987,1.17006,1.16987,1.17,166400001.0
2005-10-12 22:04:00,1.17015,1.17022,1.17002,1.1701,103099998.0
2005-10-12 22:05:00,1.16998,1.16998,1.16985,1.16985,69499999.0
2005-10-12 22:06:00,1.16985,1.16992,1.16983,1.16983,170800002.0
2005-10-12 22:07:00,1.16982,1.16982,1.16958,1.16959,122499998.0
2005-10-12 22:08:00,1.16963,1.16972,1.16952,1.16972,157500000.0
2005-10-12 22:09:00,1.16984,1.16999,1.16975,1.16999,140400000.0
2005-10-12 22:10:00,1.17007,1.17009,1.1698,1.1698,100500002.0
2005-10-12 22:11:00,1.1698,1.1698,1.1698,1.1698,121300002.0
2005-10-12 22:12:00,1.16985,1.16997,1.16983,1.16983,189100002.0
2005-10-12 22:13:00,1.1698,1.16985,1.1698,1.1698,55599999.0
2005-10-12 22:14:00,1.16993,1.17006,1.16986,1.17002,90200002.0
2005-10-12 22:15:00,1.16985,1.16985,1.16973,1.16983,154600000.0
2005-10-12 22:16:00,1.16985,1.16987,1.1698,1.16987,159000001.0
2005-10-12 22:17:00,1.1698,1.16985,1.16975,1.16985,54999999.0
2005-10-12 22:18:00,1.16982,1.16982,1.16977,1.16978,109200001.0
2005-10-12 22:19:00,1.16975,1.16985,1.16975,1.1698,60200000.0
2005-10-12 22:20:00,1.1698,1.16985,1.1698,1.16985,84100001.0
2005-10-12 22:21:00,1.16982,1.16982,1.16969,1.16973,289600003.0
2005-10-12 22:22:00,1.16974,1.16978,1.16965,1.16965,92000000.0
2005-10-12 22:23:00,1.16969,1.16969,1.16957,1.16968,123399998.0
2005-10-12 22:24:00,1.16952,1.16973,1.16952,1.16973,139300000.0
2005-10-12 22:25:00,1.1697,1.1697,1.16953,1.16962,111200001.0
2005-10-12 22:26:00,1.1696,1.16979,1.1696,1.16966,100700001.0
2005-10-12 22:27:00,1.1697,1.16975,1.1697,1.1697,421200006.0
2005-10-12 22:28:00,1.16985,1.17004,1.16953,1.16994,121900001.0
2005-10-12 22:29:00,1.16973,1.16988,1.16972,1.16974,262290004.0
2005-10-12 22:30:00,1.16977,1.16983,1.16975,1.16983,42500001.0
2005-10-12 22:31:00,1.16993,1.16997,1.16982,1.16982,159500000.0
2005-10-12 22:32:00,1.16987,1.17,1.16986,1.16993,91200003.0
2005-10-12 22:33:00,1.16987,1.16998,1.16987,1.16998,101200001.0
2005-10-12 22:34:00,1.16994,1.17006,1.16989,1.17,264799997.0
2005-10-12 22:35:00,1.17025,1.17033,1.17009,1.17015,229399995.0
2005-10-12 22:36:00,1.17,1.17,1.16995,1.16995,115900000.0
2005-10-12 22:37:00,1.16994,1.16994,1.16982,1.16982,153099999.0
2005-10-12 22:38:00,1.16979,1.16981,1.16967,1.16978,129399999.0
2005-10-12 22:39:00,1.16996,1.16997,1.16986,1.16992,193800006.0
2005-10-12 22:40:00,1.17015,1.17027,1.17005,1.17008,177799999.0
2005-10-12 22:41:00,1.17006,1.17022,1.17,1.17005,77200001.0
2005-10-12 22:42:00,1.17,1.17016,1.17,1.17016,81200002.0
2005-10-12 22:43:00,1.17005,1.17015,1.17,1.1701,246200002.0
2005-10-12 22:44:00,1.17008,1.1701,1.16993,1.16995,191799996.0
2005-10-12 22:45:00,1.16997,1.17002,1.16976,1.16994,78400001.0
2005-10-12 22:46:00,1.16996,1.16996,1.16974,1.16988,116400001.0
2005-10-12 22:47:00,1.16981,1.16981,1.16974,1.16974,36799998.0
2005-10-12 22:48:00,1.16981,1.16988,1.16981,1.16984,103900000.0
2005-10-12 22:49:00,1.1699,1.1699,1.16985,1.16985,86900000.0
2005-10-12 22:50:00,1.16989,1.16992,1.16987,1.16991,65400000.0
2005-10-12 22:51:00,1.17003,1.17003,1.16989,1.16995,10500000.0
2005-10-12 22:52:00,1.1699,1.17001,1.1699,1.1699,140099998.0
2005-10-12 22:53:00,1.16992,1.16998,1.16981,1.16992,157100001.0
2005-10-12 22:54:00,1.16993,1.16995,1.16985,1.16985,136600001.0
2005-10-12 22:55:00,1.1699,1.16995,1.1698,1.16985,96400001.0
2005-10-12 22:56:00,1.16985,1.16985,1.1698,1.1698,43600002.0
2005-10-12 22:57:00,1.1698,1.16985,1.1698,1.1698,216400000.0
2005-10-12 22:58:00,1.16993,1.17008,1.16986,1.17008,94600002.0
2005-10-12 22:59:00,1.17005,1.17005,1.16975,1.16985,165599997.0
2005-10-12 23:00:00,1.17033,1.17098,1.17031,1.17081,91799999.0
2005-10-12 23:01:00,1.17095,1.17111,1.17074,1.17106,167300002.0
2005-10-12 23:02:00,1.17118,1.17121,1.17087,1.17095,141700000.0
2005-10-12 23:03:00,1.17096,1.17119,1.17096,1.171,144200000.0
2005-10-12 23:04:00,1.17103,1.17122,1.1709,1.17122,75200001.0
2005-10-12 23:05:00,1.17115,1.17115,1.17093,1.17095,114800002.0
2005-10-12 23:06:00,1.17097,1.17108,1.17069,1.17095,137400000.0
2005-10-12 23:07:00,1.17102,1.17114,1.17086,1.17106,93300001.0
2005-10-12 23:08:00,1.17134,1.1714,1.17111,1.17111,192799997.0
2005-10-12 23:09:00,1.17105,1.17137,1.171,1.17125,129800003.0
2005-10-12 23:10:00,1.17122,1.17128,1.17091,1.17105,140200001.0
2005-10-12 23:11:00,1.17099,1.17116,1.17094,1.17094,146500001.0
2005-10-12 23:12:00,1.17097,1.17121,1.17089,1.17104,172500000.0
2005-10-12 23:13:00,1.17115,1.17118,1.17092,1.17117,111390001.0
2005-10-12 23:14:00,1.17125,1.17129,1.17085,1.17113,69599999.0
2005-10-12 23:15:00,1.17143,1.17143,1.17087,1.17095,123600000.0
2005-10-12 23:16:00,1.1709,1.17102,1.17079,1.1708,31900000.0
2005-10-12 23:17:00,1.17067,1.17087,1.17067,1.17076,105899999.0
2005-10-12 23:18:00,1.17098,1.17121,1.17089,1.171,99000001.0
2005-10-12 23:19:00,1.17144,1.17148,1.17107,1.17107,122900000.0
2005-10-12 23:20:00,1.17098,1.17111,1.17091,1.17105,102300000.0
2005-10-12 23:21:00,1.17118,1.17127,1.17099,1.17113,73500001.0
2005-10-12 23:22:00,1.17137,1.17151,1.17112,1.1712,94699998.0
2005-10-12 23:23:00,1.1716,1.17179,1.17141,1.17158,155800000.0
2005-10-12 23:24:00,1.17155,1.17191,1.17153,1.17176,117600002.0
2005-10-12 23:25:00,1.17175,1.17189,1.17151,1.17164,192400002.0
2005-10-12 23:26:00,1.17157,1.17157,1.17122,1.17125,160299998.0
2005-10-12 23:27:00,1.17125,1.17142,1.17117,1.17132,102200001.0
2005-10-12 23:28:00,1.17129,1.17143,1.17129,1.17135,179299995.0
2005-10-12 23:29:00,1.17152,1.17158,1.17126,1.17139,68100000.0
2005-10-12 23:30:00,1.1715,1.17161,1.17132,1.17146,76600002.0
2005-10-12 23:31:00,1.17142,1.17143,1.17125,1.17125,154500000.0
2005-10-12 23:32:00,1.17129,1.17139,1.17115,1.17131,151799999.0
2005-10-12 23:33:00,1.1713,1.17148,1.17117,1.17134,115600001.0
2005-10-12 23:34:00,1.17132,1.17143,1.17101,1.1711,218400002.0
2005-10-12 23:35:00,1.1711,1.17154,1.1711,1.17144,113200003.0
2005-10-12 23:36:00,1.17125,1.17137,1.17114,1.17121,276400002.0
2005-10-12 23:37:00,1.17112,1.17129,1.17112,1.17116,74500000.0
2005-10-12 23:38:00,1.17119,1.17144,1.17106,1.17106,108300002.0
2005-10-12 23:39:00,1.1711,1.17127,1.1711,1.17111,43499999.0
2005-10-12 23:40:00,1.17108,1.17134,1.17108,1.17109,51500000.0
2005-10-12 23:41:00,1.17113,1.17122,1.17104,1.1711,35299999.0
2005-10-12 23:42:00,1.17106,1.17131,1.17101,1.17124,47500000.0
2005-10-12 23:43:00,1.17128,1.17128,1.1711,1.17115,84000001.0
2005-10-12 23:44:00,1.17098,1.17119,1.17094,1.171,160600000.0
2005-10-12 23:45:00,1.17106,1.1712,1.17091,1.17104,95800002.0
2005-10-12 23:46:00,1.1712,1.17134,1.17099,1.17124,119300000.0
2005-10-12 23:47:00,1.17122,1.17136,1.17122,1.17124,28599999.0
2005-10-12 23:48:00,1.1713,1.17141,1.17112,1.17121,78599999.0
2005-10-12 23:49:00,1.17125,1.17143,1.17122,1.17129,49600000.0
2005-10-12 23:50:00,1.17128,1.1714,1.17113,1.17113,161499996.0
2005-10-12 23:51:00,1.17126,1.17133,1.17104,1.17127,123300001.0
2005-10-12 23:52:00,1.17139,1.17141,1.17101,1.17108,103000000.0
2005-10-12 23:53:00,1.1712,1.17129,1.17106,1.17109,146800000.0
2005-10-12 23:54:00,1.17122,1.17131,1.17109,1.1711,63700000.0
2005-10-12 23:55:00,1.17096,1.17122,1.17096,1.17122,109500001.0
2005-10-12 23:56:00,1.17116,1.17121,1.17101,1.17106,145200000.0
2005-10-12 23:57:00,1.17105,1.17127,1.17105,1.17123,98099999.0
2005-10-12 23:58:00,1.17123,1.17125,1.17105,1.17125,39000000.0
2005-10-12 23:59:00,1.17038,1.1709,1.17038,1.1709,68000000.0
2005-10-13 00:00:00,1.17099,1.17108,1.17099,1.171,75199998.0
2005-10-13 00:01:00,1.17093,1.17093,1.17086,1.17086,90800000.0
2005-10-13 00:02:00,1.17082,1.17085,1.17075,1.17085,98100000.0
2005-10-13 00:03:00,1.17091,1.17105,1.17089,1.17089,123399999.0
2005-10-13 00:04:00,1.17085,1.17088,1.17075,1.1708,116000002.0
2005-10-13 00:05:00,1.17123,1.17123,1.17098,1.17112,95000002.0
2005-10-13 00:06:00,1.17102,1.17107,1.17069,1.17069,115300000.0
2005-10-13 00:07:00,1.17083,1.17108,1.17083,1.171,95199999.0
2005-10-13 00:08:00,1.17104,1.17108,1.17096,1.17096,47100002.0
2005-10-13 00:09:00,1.17077,1.17082,1.17066,1.17082,99999997.0
2005-10-13 00:10:00,1.171,1.1712,1.171,1.1712,32500000.0
2005-10-13 00:11:00,1.17123,1.17123,1.17105,1.1711,83599999.0
2005-10-13 00:12:00,1.17115,1.17122,1.17093,1.17095,186599999.0
2005-10-13 00:13:00,1.1708,1.17085,1.17077,1.17085,92100002.0
2005-10-13 00:14:00,1.17079,1.17084,1.17067,1.17078,147899999.0
2005-10-13 00:15:00,1.1708,1.17088,1.17075,1.17078,67900001.0
2005-10-13 00:16:00,1.17118,1.17118,1.17095,1.17102,48700000.0
2005-10-13 00:17:00,1.17114,1.17117,1.17094,1.17109,128400001.0
2005-10-13 00:18:00,1.17085,1.17085,1.17077,1.1708,88899999.0
2005-10-13 00:19:00,1.17111,1.17111,1.17093,1.17103,74399999.0
2005-10-13 00:20:00,1.1708,1.17085,1.17073,1.1708,65800000.0
2005-10-13 00:21:00,1.17109,1.1712,1.17096,1.17096,112699998.0
2005-10-13 00:22:00,1.17112,1.1712,1.17088,1.17103,185199999.0
2005-10-13 00:23:00,1.17116,1.1712,1.17108,1.17116,170200003.0
2005-10-13 00:24:00,1.1711,1.17127,1.1711,1.17127,153000003.0
2005-10-13 00:25:00,1.1712,1.1712,1.17103,1.1711,61400000.0
2005-10-13 00:26:00,1.17106,1.17122,1.171,1.171,105900000.0
2005-10-13 00:27:00,1.17108,1.17116,1.17098,1.17116,106900000.0
2005-10-13 00:28:00,1.17112,1.17112,1.17097,1.17097,51900002.0
2005-10-13 00:29:00,1.17077,1.17085,1.17075,1.17075,97300002.0
2005-10-13 00:30:00,1.17118,1.17123,1.17113,1.17115,87300000.0
2005-10-13 00:31:00,1.1708,1.17085,1.17075,1.17075,30900000.0
2005-10-13 00:32:00,1.17093,1.17112,1.17087,1.1711,95100001.0
2005-10-13 00:33:00,1.17101,1.17117,1.17085,1.17106,88799998.0
2005-10-13 00:34:00,1.1711,1.1711,1.1709,1.17103,69399998.0
2005-10-13 00:35:00,1.17119,1.17123,1.17101,1.17123,65500001.0
2005-10-13 00:36:00,1.17075,1.17091,1.17075,1.1708,152599999.0
2005-10-13 00:37:00,1.17106,1.17115,1.17091,1.17114,69799999.0
2005-10-13 00:38:00,1.17099,1.17107,1.17096,1.17096,59000000.0
2005-10-13 00:39:00,1.17085,1.17085,1.17083,1.17083,93200000.0
2005-10-13 00:40:00,1.17086,1.1709,1.17083,1.17083,29700000.0
2005-10-13 00:41:00,1.17103,1.17111,1.17095,1.17099,166899999.0
2005-10-13 00:42:00,1.17085,1.17085,1.1708,1.1708,25500000.0
2005-10-13 00:43:00,1.17075,1.17085,1.17075,1.17085,88999999.0
2005-10-13 00:44:00,1.17083,1.17111,1.17083,1.17111,158900001.0
2005-10-13 00:45:00,1.17088,1.17104,1.17088,1.17094,105400001.0
2005-10-13 00:46:00,1.17093,1.17116,1.17093,1.1711,87500000.0
2005-10-13 00:47:00,1.17116,1.17116,1.17075,1.17075,178999999.0
2005-10-13 00:48:00,1.17078,1.17133,1.17071,1.17133,94800000.0
2005-10-13 00:49:00,1.17123,1.17131,1.17113,1.17115,70099999.0
2005-10-13 00:50:00,1.17113,1.17126,1.17109,1.17113,142199999.0
2005-10-13 00:51:00,1.17111,1.17111,1.17101,1.17109,88599999.0
2005-10-13 00:52:00,1.17108,1.17121,1.17102,1.17115,103600000.0
2005-10-13 00:53:00,1.1712,1.1712,1.17089,1.17104,90799998.0
2005-10-13 00:54:00,1.17083,1.17083,1.17069,1.17073,116100000.0
2005-10-13 00:55:00,1.17082,1.17102,1.17075,1.17088,120099997.0
2005-10-13 00:56:00,1.1707,1.17079,1.17067,1.17077,103600000.0
2005-10-13 00:57:00,1.17096,1.17119,1.17096,1.17114,132400001.0
2005-10-13 00:58:00,1.17079,1.17086,1.17079,1.17086,1600000.0
2005-10-13 00:59:00,1.1709,1.17095,1.1709,1.1709,47400000.0
2005-10-13 01:00:00,1.17113,1.17122,1.17103,1.17122,92599999.0
2005-10-13 01:01:00,1.17095,1.17095,1.17085,1.1709,56900001.0
2005-10-13 01:02:00,1.17085,1.17085,1.17075,1.17079,49600000.0
2005-10-13 01:03:00,1.17085,1.17085,1.17073,1.17085,86300001.0
2005-10-13 01:04:00,1.17082,1.17093,1.17079,1.17088,118700001.0
2005-10-13 01:05:00,1.17095,1.17095,1.17075,1.1709,163800001.0
2005-10-13 01:06:00,1.17085,1.17085,1.17085,1.17085,7200000.0
2005-10-13 01:07:00,1.17096,1.17109,1.17093,1.17098,111500000.0
2005-10-13 01:08:00,1.17105,1.17118,1.17097,1.17116,114999999.0
2005-10-13 01:09:00,1.17117,1.17117,1.17099,1.17105,115600002.0
2005-10-13 01:10:00,1.17112,1.17116,1.17102,1.17102,135700002.0
2005-10-13 01:11:00,1.1709,1.1709,1.1709,1.1709,8800000.0
2005-10-13 01:12:00,1.17086,1.17102,1.17086,1.17097,84400002.0
2005-10-13 01:13:00,1.1709,1.1709,1.1709,1.1709,40500000.0
2005-10-13 01:14:00,1.17112,1.17126,1.17099,1.17099,148400002.0
2005-10-13 01:15:00,1.17093,1.17122,1.17093,1.17103,88400001.0
2005-10-13 01:16:00,1.17098,1.17116,1.17093,1.17109,154800000.0
2005-10-13 01:17:00,1.1709,1.1709,1.17085,1.1709,48500000.0
2005-10-13 01:18:00,1.17092,1.17107,1.17081,1.1709,125200000.0
2005-10-13 01:19:00,1.1709,1.1709,1.1709,1.1709,47299999.0
2005-10-13 01:20:00,1.17089,1.17116,1.17089,1.171,149600001.0
2005-10-13 01:21:00,1.17115,1.17115,1.17084,1.17093,112200004.0
2005-10-13 01:22:00,1.17113,1.17117,1.1711,1.17112,52000000.0
2005-10-13 01:23:00,1.17127,1.17127,1.17101,1.17104,71700001.0
2005-10-13 01:24:00,1.17103,1.17125,1.17097,1.17117,164200002.0
2005-10-13 01:25:00,1.1709,1.17093,1.17085,1.17093,34999999.0
2005-10-13 01:26:00,1.1711,1.1711,1.1711,1.1711,14300000.0
2005-10-13 01:27:00,1.1711,1.1711,1.17103,1.17105,73300002.0
2005-10-13 01:28:00,1.17115,1.17115,1.17108,1.17108,12000000.0
2005-10-13 01:29:00,1.17115,1.17115,1.17103,1.1711,144200004.0
2005-10-13 01:30:00,1.17103,1.17105,1.17103,1.17105,23100000.0
2005-10-13 01:31:00,1.17115,1.17133,1.17106,1.17133,84200000.0
2005-10-13 01:32:00,1.17135,1.17137,1.17127,1.17137,72800001.0
2005-10-13 01:33:00,1.17135,1.17146,1.17122,1.17146,126699997.0
2005-10-13 01:34:00,1.17125,1.17135,1.17105,1.17111,51700000.0
2005-10-13 01:35:00,1.17127,1.17127,1.17108,1.17108,74000002.0
2005-10-13 01:36:00,1.17109,1.17109,1.17085,1.17085,66200001.0
2005-10-13 01:37:00,1.17072,1.17085,1.17072,1.17075,48700000.0
2005-10-13 01:38:00,1.17091,1.17093,1.1707,1.17093,132099998.0
2005-10-13 01:39:00,1.17078,1.17085,1.17078,1.17085,52700000.0
2005-10-13 01:40:00,1.1707,1.17083,1.1707,1.17083,53800001.0
2005-10-13 01:41:00,1.17085,1.17085,1.17082,1.17082,8900000.0
2005-10-13 01:42:00,1.17078,1.17078,1.1707,1.17078,62499998.0
2005-10-13 01:43:00,1.17084,1.17103,1.17084,1.17103,14700000.0
2005-10-13 01:44:00,1.17109,1.17117,1.17095,1.17115,147799999.0
2005-10-13 01:45:00,1.171,1.171,1.171,1.171,33199999.0
2005-10-13 01:46:00,1.17094,1.17101,1.17094,1.17099,72000002.0
2005-10-13 01:47:00,1.17107,1.17108,1.17092,1.171,173800001.0
2005-10-13 01:48:00,1.17105,1.17105,1.17098,1.171,74000001.0
2005-10-13 01:49:00,1.17103,1.17103,1.17092,1.17092,50600000.0
2005-10-13 01:50:00,1.17087,1.17095,1.17087,1.17095,57700002.0
2005-10-13 01:51:00,1.17092,1.17092,1.17085,1.17085,18300000.0
2005-10-13 01:52:00,1.1709,1.17095,1.17085,1.17095,73200000.0
2005-10-13 01:53:00,1.1709,1.1709,1.1709,1.1709,35799999.0
2005-10-13 01:54:00,1.1709,1.1709,1.17085,1.1709,49200001.0
2005-10-13 01:55:00,1.1708,1.17095,1.1708,1.17095,78500000.0
2005-10-13 01:56:00,1.1709,1.1709,1.1709,1.1709,16100000.0
2005-10-13 01:57:00,1.17095,1.17095,1.17083,1.17085,108400000.0
2005-10-13 01:58:00,1.1709,1.1709,1.17083,1.17083,3300000.0
2005-10-13 01:59:00,1.17085,1.1709,1.17085,1.1709,65700001.0
2005-10-13 02:00:00,1.17087,1.17106,1.17087,1.17099,197600002.0
2005-10-13 02:01:00,1.17114,1.17114,1.17093,1.17107,50800000.0
2005-10-13 02:02:00,1.17114,1.17116,1.17114,1.17116,24699999.0
2005-10-13 02:03:00,1.17118,1.17125,1.1711,1.17122,78199999.0
2005-10-13 02:04:00,1.17118,1.17118,1.17101,1.17101,26400000.0
2005-10-13 02:05:00,1.17108,1.17123,1.17099,1.17118,46100000.0
2005-10-13 02:06:00,1.1711,1.17123,1.1711,1.17123,121500000.0
2005-10-13 02:07:00,1.17125,1.17125,1.17112,1.17115,59699998.0
2005-10-13 02:08:00,1.17113,1.17113,1.17087,1.17087,117700001.0
2005-10-13 02:09:00,1.17086,1.17086,1.17079,1.17079,11300000.0
2005-10-13 02:10:00,1.17078,1.17086,1.17072,1.17072,63499999.0
2005-10-13 02:11:00,1.17069,1.17069,1.1706,1.17062,33600000.0
2005-10-13 02:12:00,1.17068,1.17068,1.17065,1.17065,28599999.0
2005-10-13 02:13:00,1.1707,1.1707,1.1707,1.1707,33599998.0
2005-10-13 02:14:00,1.1707,1.1707,1.1707,1.1707,22499999.0
2005-10-13 02:15:00,1.17077,1.17083,1.17069,1.17083,85400000.0
2005-10-13 02:16:00,1.1708,1.1708,1.1708,1.1708,6300000.0
2005-10-13 02:17:00,1.17088,1.17089,1.17088,1.17089,18100000.0
2005-10-13 02:18:00,1.17108,1.17126,1.17094,1.171,67400001.0
2005-10-13 02:19:00,1.17083,1.1709,1.17079,1.17083,54600000.0
2005-10-13 02:20:00,1.17075,1.17093,1.17074,1.17093,107200002.0
2005-10-13 02:21:00,1.17085,1.1709,1.17085,1.1709,62000002.0
2005-10-13 02:22:00,1.1709,1.17102,1.17087,1.17102,42100000.0
2005-10-13 02:23:00,1.17095,1.17102,1.17088,1.17098,123599998.0
2005-10-13 02:24:00,1.17095,1.17101,1.17095,1.17101,23200000.0
2005-10-13 02:25:00,1.17104,1.17105,1.17099,1.17105,43999999.0
2005-10-13 02:26:00,1.17104,1.17115,1.17101,1.17108,131900001.0
2005-10-13 02:27:00,1.17104,1.17115,1.17104,1.17115,50400001.0
2005-10-13 02:28:00,1.1712,1.1712,1.1712,1.1712,800000.0
2005-10-13 02:29:00,1.1711,1.17111,1.17091,1.17108,159100002.0
2005-10-13 02:30:00,1.1711,1.1711,1.17102,1.17102,79600001.0
2005-10-13 02:31:00,1.171,1.17105,1.17098,1.17098,132400000.0
2005-10-13 02:32:00,1.17105,1.17105,1.171,1.171,12800000.0
2005-10-13 02:33:00,1.17105,1.17105,1.171,1.171,57200000.0
2005-10-13 02:34:00,1.17098,1.171,1.17095,1.171,135000005.0
2005-10-13 02:35:00,1.17105,1.17105,1.17095,1.17095,48800001.0
2005-10-13 02:36:00,1.171,1.171,1.171,1.171,46200000.0
2005-10-13 02:37:00,1.17104,1.17117,1.17098,1.17098,117499999.0
2005-10-13 02:38:00,1.17095,1.171,1.17095,1.171,81600003.0
2005-10-13 02:39:00,1.171,1.17105,1.17092,1.17105,106400000.0
2005-10-13 02:40:00,1.17091,1.17115,1.17091,1.17115,126900001.0
2005-10-13 02:41:00,1.17108,1.17113,1.17097,1.17113,78099999.0
2005-10-13 02:42:00,1.1711,1.17115,1.1711,1.17115,48600001.0
2005-10-13 02:43:00,1.17113,1.17113,1.171,1.171,88199999.0
2005-10-13 02:44:00,1.17095,1.171,1.17095,1.171,55799999.0
2005-10-13 02:45:00,1.17095,1.17095,1.17095,1.17095,800000.0
2005-10-13 02:46:00,1.1709,1.17103,1.17074,1.17075,164600001.0
2005-10-13 02:47:00,1.17068,1.17068,1.17065,1.17065,7900000.0
2005-10-13 02:48:00,1.17079,1.17105,1.17079,1.17104,94000000.0
2005-10-13 02:49:00,1.17117,1.17118,1.17095,1.17095,64100001.0
2005-10-13 02:50:00,1.17088,1.17088,1.17088,1.17088,23299999.0
2005-10-13 02:51:00,1.17091,1.17099,1.17087,1.1709,106500002.0
2005-10-13 02:52:00,1.17094,1.17094,1.17091,1.17091,23400000.0
2005-10-13 02:53:00,1.17086,1.17093,1.17086,1.17093,48400001.0
2005-10-13 02:54:00,1.17115,1.17125,1.17115,1.17125,25500000.0
2005-10-13 02:55:00,1.17132,1.17132,1.17117,1.1712,111300002.0
2005-10-13 02:56:00,1.17117,1.17117,1.17108,1.17108,4000000.0
2005-10-13 02:57:00,1.17104,1.17104,1.17101,1.17101,38599999.0
2005-10-13 02:58:00,1.17109,1.17116,1.17109,1.17116,27900000.0
2005-10-13 02:59:00,1.17125,1.17125,1.17112,1.17115,83600000.0
2005-10-13 03:00:00,1.17118,1.17123,1.17104,1.17123,105400000.0
2005-10-13 03:01:00,1.1712,1.1712,1.1712,1.1712,13200000.0
2005-10-13 03:02:00,1.17123,1.17125,1.1711,1.17125,99900000.0
2005-10-13 03:03:00,1.17118,1.17118,1.17098,1.17116,44699999.0
2005-10-13 03:04:00,1.17118,1.17118,1.17092,1.17092,112000000.0
2005-10-13 03:05:00,1.17103,1.17127,1.17103,1.17116,65800002.0
2005-10-13 03:06:00,1.17111,1.17111,1.17105,1.17105,24800000.0
2005-10-13 03:07:00,1.17105,1.17113,1.17105,1.17113,22500000.0
2005-10-13 03:08:00,1.17117,1.17117,1.17106,1.17106,82600000.0
2005-10-13 03:09:00,1.17113,1.17126,1.17113,1.17126,103600000.0
2005-10-13 03:10:00,1.17128,1.17128,1.17122,1.17122,51199999.0
2005-10-13 03:11:00,1.17129,1.17129,1.17121,1.17121,27900000.0
2005-10-13 03:12:00,1.17125,1.17129,1.17116,1.17129,98400000.0
2005-10-13 03:13:00,1.1714,1.1714,1.1713,1.17133,39200000.0
2005-10-13 03:14:00,1.1714,1.17145,1.17135,1.17135,68500001.0
2005-10-13 03:15:00,1.17131,1.17131,1.17118,1.17118,61499999.0
2005-10-13 03:16:00,1.1712,1.17128,1.1712,1.17128,53100000.0
2005-10-13 03:17:00,1.17123,1.17125,1.17115,1.17115,69600000.0
2005-10-13 03:18:00,1.17125,1.17125,1.17112,1.17123,134599998.0
2005-10-13 03:19:00,1.17117,1.17128,1.17117,1.17128,50200000.0
2005-10-13 03:20:00,1.17125,1.1713,1.17124,1.17124,91299999.0
2005-10-13 03:21:00,1.17123,1.17125,1.17115,1.17125,38600000.0
2005-10-13 03:22:00,1.1712,1.1712,1.17112,1.1712,43000000.0
2005-10-13 03:23:00,1.17112,1.17128,1.17112,1.17126,79500002.0
2005-10-13 03:24:00,1.17127,1.1713,1.17127,1.1713,26800000.0
2005-10-13 03:25:00,1.1713,1.17135,1.17125,1.17133,43100000.0
2005-10-13 03:26:00,1.17133,1.17135,1.17125,1.1713,135200003.0
2005-10-13 03:27:00,1.17128,1.1713,1.17128,1.1713,50299999.0
2005-10-13 03:28:00,1.17134,1.17136,1.17134,1.17136,66800002.0
2005-10-13 03:29:00,1.1714,1.1714,1.1713,1.17132,59399998.0
2005-10-13 03:30:00,1.17139,1.1714,1.17127,1.17133,63100000.0
2005-10-13 03:31:00,1.17135,1.1714,1.1713,1.1714,24700000.0
2005-10-13 03:32:00,1.17136,1.17136,1.17134,1.17134,15900000.0
2005-10-13 03:33:00,1.1712,1.17132,1.1712,1.17132,2400000.0
2005-10-13 03:34:00,1.17127,1.17139,1.17127,1.17131,58400000.0
2005-10-13 03:35:00,1.17129,1.17141,1.17129,1.1714,87200000.0
2005-10-13 03:36:00,1.17132,1.17139,1.17132,1.17139,47500000.0
2005-10-13 03:37:00,1.17133,1.17134,1.17132,1.17132,29500000.0
2005-10-13 03:38:00,1.1711,1.1711,1.1711,1.1711,28400000.0
2005-10-13 03:39:00,1.17091,1.17099,1.17091,1.17092,107699996.0
2005-10-13 03:40:00,1.17085,1.17095,1.17085,1.1709,62400000.0
2005-10-13 03:41:00,1.1709,1.17095,1.17085,1.17095,114400001.0
2005-10-13 03:42:00,1.17089,1.17096,1.17089,1.17096,9000000.0
2005-10-13 03:43:00,1.17099,1.17099,1.17058,1.17058,41500000.0
2005-10-13 03:44:00,1.1706,1.17079,1.1706,1.17064,97900000.0
2005-10-13 03:45:00,1.17068,1.17075,1.17065,1.17065,134400002.0
2005-10-13 03:46:00,1.1707,1.17073,1.1707,1.17073,700000.0
2005-10-13 03:47:00,1.17073,1.17073,1.17065,1.1707,152900004.0
2005-10-13 03:48:00,1.17062,1.17069,1.17056,1.17056,102100000.0
2005-10-13 03:49:00,1.17056,1.17056,1.17044,1.17045,53400000.0
2005-10-13 03:50:00,1.17049,1.17061,1.17049,1.17061,56500000.0
2005-10-13 03:51:00,1.17032,1.17032,1.17023,1.17023,1600000.0
2005-10-13 03:52:00,1.16997,1.17007,1.16992,1.17003,45600000.0
2005-10-13 03:53:00,1.17007,1.17013,1.17,1.17013,148400001.0
2005-10-13 03:54:00,1.1701,1.1701,1.17005,1.1701,31000000.0
2005-10-13 03:55:00,1.1701,1.1701,1.1701,1.1701,8800000.0
2005-10-13 03:56:00,1.1701,1.17035,1.17005,1.17018,171999996.0
2005-10-13 03:57:00,1.1701,1.1701,1.1701,1.1701,4600000.0
2005-10-13 03:58:00,1.16998,1.17022,1.16998,1.17021,50600000.0
2005-10-13 03:59:00,1.17045,1.17065,1.17045,1.17065,35499999.0
2005-10-13 04:00:00,1.17057,1.17058,1.17057,1.17058,44600001.0
2005-10-13 04:01:00,1.17048,1.17048,1.17042,1.17042,50400000.0
2005-10-13 04:02:00,1.17051,1.17051,1.17049,1.17049,1700000.0
2005-10-13 04:03:00,1.17042,1.17048,1.17042,1.17048,7000000.0
2005-10-13 04:04:00,1.17065,1.17065,1.17055,1.17055,26300000.0
2005-10-13 04:05:00,1.1706,1.1706,1.1706,1.1706,7200000.0
2005-10-13 04:06:00,1.17067,1.17075,1.17063,1.17075,43200001.0
2005-10-13 04:07:00,1.1708,1.17085,1.17075,1.17085,77100000.0
2005-10-13 04:08:00,1.17067,1.17068,1.17067,1.17068,45400000.0
2005-10-13 04:09:00,1.17064,1.17072,1.17064,1.17071,88400001.0
2005-10-13 04:10:00,1.17068,1.17068,1.17056,1.17062,187700002.0
2005-10-13 04:11:00,1.17056,1.17059,1.17033,1.17059,96199999.0
2005-10-13 04:12:00,1.17059,1.17059,1.17047,1.17052,145200000.0
2005-10-13 04:13:00,1.1706,1.17065,1.1706,1.17065,9200000.0
2005-10-13 04:14:00,1.17073,1.1708,1.1707,1.17073,118699998.0
2005-10-13 04:15:00,1.17075,1.17075,1.17075,1.17075,600000.0
2005-10-13 04:16:00,1.17075,1.1708,1.17075,1.1708,16900000.0
2005-10-13 04:17:00,1.1707,1.17078,1.1707,1.17078,31499999.0
2005-10-13 04:18:00,1.1708,1.17082,1.1708,1.17082,37000002.0
2005-10-13 04:19:00,1.17078,1.17083,1.17056,1.17083,86299998.0
2005-10-13 04:20:00,1.17085,1.17085,1.1708,1.1708,12100000.0
2005-10-13 04:21:00,1.17075,1.1708,1.1707,1.17078,107800002.0
2005-10-13 04:22:00,1.17068,1.17069,1.17048,1.17069,80100000.0
2005-10-13 04:23:00,1.17061,1.17061,1.17042,1.17058,64500001.0
2005-10-13 04:24:00,1.17067,1.17079,1.17064,1.17064,58499999.0
2005-10-13 04:25:00,1.17063,1.17067,1.17063,1.17067,9500000.0
2005-10-13 04:26:00,1.17075,1.17084,1.17075,1.17077,59699999.0
2005-10-13 04:27:00,1.1708,1.17088,1.1708,1.17088,65500000.0
2005-10-13 04:28:00,1.1707,1.1707,1.1707,1.1707,1000000.0
2005-10-13 04:29:00,1.17083,1.17089,1.17077,1.17085,111400003.0
2005-10-13 04:30:00,1.17087,1.17102,1.17087,1.17102,49699998.0
2005-10-13 04:31:00,1.17105,1.17105,1.17095,1.171,85300002.0
2005-10-13 04:32:00,1.17092,1.17106,1.17092,1.17106,57000000.0
2005-10-13 04:33:00,1.17109,1.17117,1.17107,1.17114,85399999.0
2005-10-13 04:34:00,1.17118,1.17137,1.1711,1.17135,158200002.0
2005-10-13 04:35:00,1.17142,1.17142,1.1714,1.1714,7200000.0
2005-10-13 04:36:00,1.17137,1.17145,1.17137,1.17145,63300000.0
2005-10-13 04:37:00,1.17143,1.1715,1.17143,1.1715,74499999.0
2005-10-13 04:38:00,1.1715,1.17155,1.17148,1.1715,59900000.0
2005-10-13 04:39:00,1.17148,1.1715,1.17148,1.1715,13700000.0
2005-10-13 04:40:00,1.17148,1.1715,1.17145,1.17145,73700000.0
2005-10-13 04:41:00,1.17147,1.17147,1.17136,1.17136,30299999.0
2005-10-13 04:42:00,1.1714,1.1714,1.1714,1.1714,81100001.0
2005-10-13 04:43:00,1.17138,1.17145,1.1713,1.1714,87400000.0
2005-10-13 04:44:00,1.17144,1.17146,1.17144,1.17146,17900000.0
2005-10-13 04:45:00,1.17145,1.17145,1.17145,1.17145,4000000.0
2005-10-13 04:46:00,1.1715,1.17152,1.17145,1.1715,73500000.0
2005-10-13 04:47:00,1.17143,1.17151,1.1713,1.1713,37600000.0
2005-10-13 04:48:00,1.17134,1.1714,1.17134,1.1714,35099999.0
2005-10-13 04:49:00,1.17146,1.17146,1.17126,1.17135,131600002.0
2005-10-13 04:50:00,1.17135,1.17146,1.17135,1.17142,155999999.0
2005-10-13 04:51:00,1.17155,1.17155,1.17145,1.1715,136800003.0
2005-10-13 04:52:00,1.17148,1.17148,1.17135,1.17145,36000001.0
2005-10-13 04:53:00,1.17149,1.17165,1.17149,1.17165,88200000.0
2005-10-13 04:54:00,1.1717,1.17172,1.17165,1.1717,101000000.0
2005-10-13 04:55:00,1.1719,1.17226,1.17184,1.17204,178000000.0
2005-10-13 04:56:00,1.17212,1.17212,1.17179,1.17188,137099998.0
2005-10-13 04:57:00,1.17188,1.17227,1.17173,1.17223,128300001.0
2005-10-13 04:58:00,1.17223,1.17226,1.17152,1.17152,154600001.0
2005-10-13 04:59:00,1.17164,1.17164,1.1715,1.1715,63400000.0
2005-10-13 05:00:00,1.1715,1.1715,1.1714,1.1714,21200000.0
2005-10-13 05:01:00,1.17148,1.17148,1.17137,1.17142,93200000.0
2005-10-13 05:02:00,1.17142,1.17158,1.17141,1.1715,87200000.0
2005-10-13 05:03:00,1.17149,1.17149,1.17148,1.17148,4400000.0
2005-10-13 05:04:00,1.17135,1.17145,1.17135,1.1714,18300000.0
2005-10-13 05:05:00,1.17149,1.17151,1.17145,1.17145,49200000.0
2005-10-13 05:06:00,1.1715,1.1715,1.1715,1.1715,1600000.0
2005-10-13 05:07:00,1.17158,1.17158,1.17142,1.1715,118300000.0
2005-10-13 05:08:00,1.17148,1.17148,1.17143,1.17143,67000000.0
2005-10-13 05:09:00,1.1714,1.17145,1.17132,1.17133,91499999.0
2005-10-13 05:10:00,1.17135,1.1714,1.17132,1.17138,81400000.0
2005-10-13 05:11:00,1.17142,1.17142,1.17135,1.17135,4800000.0
2005-10-13 05:12:00,1.17152,1.17164,1.17152,1.17152,112300002.0
2005-10-13 05:13:00,1.17142,1.17152,1.17142,1.17148,176800002.0
2005-10-13 05:14:00,1.17174,1.17174,1.17163,1.17163,122899999.0
2005-10-13 05:15:00,1.17149,1.17149,1.17126,1.17126,55899999.0
2005-10-13 05:16:00,1.17135,1.17138,1.17125,1.17125,114500000.0
2005-10-13 05:17:00,1.17133,1.17157,1.17133,1.17152,63999999.0
2005-10-13 05:18:00,1.17163,1.17183,1.17141,1.17183,160799999.0
2005-10-13 05:19:00,1.17156,1.17156,1.17144,1.17144,55900000.0
2005-10-13 05:20:00,1.17156,1.17156,1.17133,1.17146,34599999.0
2005-10-13 05:21:00,1.17152,1.17152,1.17142,1.17142,34599999.0
2005-10-13 05:22:00,1.1715,1.1715,1.17145,1.1715,23300000.0
2005-10-13 05:23:00,1.17148,1.17155,1.17145,1.17148,41900000.0
2005-10-13 05:24:00,1.17148,1.17148,1.17128,1.1713,95400000.0
2005-10-13 05:25:00,1.17128,1.17128,1.17117,1.17122,34900001.0
2005-10-13 05:26:00,1.1712,1.17125,1.17115,1.17115,18300000.0
2005-10-13 05:27:00,1.17115,1.1712,1.17115,1.1712,45800001.0
2005-10-13 05:28:00,1.1712,1.1712,1.1712,1.1712,20700000.0
2005-10-13 05:29:00,1.1712,1.1712,1.17115,1.17117,43899999.0
2005-10-13 05:30:00,1.17117,1.17154,1.17116,1.17132,105899999.0
2005-10-13 05:31:00,1.17128,1.17191,1.17127,1.17191,172300000.0
2005-10-13 05:32:00,1.1718,1.17186,1.17161,1.17163,85699999.0
2005-10-13 05:33:00,1.17128,1.17138,1.17126,1.17126,104100001.0
2005-10-13 05:34:00,1.17115,1.1712,1.17112,1.17112,67100001.0
2005-10-13 05:35:00,1.1714,1.17149,1.17125,1.17149,50600000.0
2005-10-13 05:36:00,1.1712,1.17125,1.1712,1.17125,38699999.0
2005-10-13 05:37:00,1.17119,1.17126,1.17119,1.17126,44700002.0
2005-10-13 05:38:00,1.1713,1.17135,1.1712,1.1712,49500000.0
2005-10-13 05:39:00,1.1713,1.17135,1.17125,1.17135,134400003.0
2005-10-13 05:40:00,1.17128,1.17135,1.17125,1.1713,190299997.0
2005-10-13 05:41:00,1.17138,1.17159,1.17138,1.17159,67000001.0
2005-10-13 05:42:00,1.17165,1.17165,1.1716,1.1716,41800000.0
2005-10-13 05:43:00,1.17152,1.17168,1.17152,1.17168,1600000.0
2005-10-13 05:44:00,1.17155,1.17163,1.17155,1.17156,66700000.0
2005-10-13 05:45:00,1.1715,1.17165,1.1715,1.17155,46300000.0
2005-10-13 05:46:00,1.1716,1.17165,1.1716,1.17165,19500000.0
2005-10-13 05:47:00,1.1716,1.17162,1.17152,1.1716,122100000.0
2005-10-13 05:48:00,1.17166,1.17179,1.17166,1.17179,40100001.0
2005-10-13 05:49:00,1.17188,1.17188,1.17185,1.17186,26400000.0
2005-10-13 05:50:00,1.17172,1.17177,1.17163,1.17165,112900000.0
2005-10-13 05:51:00,1.1715,1.17165,1.1715,1.17155,92500001.0
2005-10-13 05:52:00,1.17165,1.17165,1.17152,1.17152,87300000.0
2005-10-13 05:53:00,1.1716,1.1718,1.17154,1.1718,87700002.0
2005-10-13 05:54:00,1.17189,1.17189,1.17186,1.17186,20800000.0
2005-10-13 05:55:00,1.17191,1.172,1.17189,1.172,132200002.0
2005-10-13 05:56:00,1.17197,1.172,1.17197,1.172,35200000.0
2005-10-13 05:57:00,1.17195,1.172,1.17195,1.172,127600002.0
2005-10-13 05:58:00,1.17198,1.172,1.17186,1.17186,124600001.0
2005-10-13 05:59:00,1.17185,1.17185,1.17185,1.17185,1600000.0
2005-10-13 06:00:00,1.17188,1.17188,1.17185,1.17188,73700000.0
2005-10-13 06:01:00,1.1719,1.17195,1.1718,1.1719,16900000.0
2005-10-13 06:02:00,1.17185,1.17195,1.1718,1.17185,61099998.0
2005-10-13 06:03:00,1.17185,1.17192,1.17185,1.1719,143299999.0
2005-10-13 06:04:00,1.17187,1.1719,1.17185,1.17185,95900000.0
2005-10-13 06:05:00,1.17195,1.17195,1.17182,1.17185,64200001.0
2005-10-13 06:06:00,1.1719,1.1719,1.17185,1.17185,29900000.0
2005-10-13 06:07:00,1.17187,1.17187,1.17163,1.17174,39900000.0
2005-10-13 06:08:00,1.1717,1.17175,1.17168,1.17172,106699998.0
2005-10-13 06:09:00,1.1716,1.1716,1.17137,1.17137,118900003.0
2005-10-13 06:10:00,1.17151,1.17151,1.17137,1.17151,66900002.0
2005-10-13 06:11:00,1.17145,1.17155,1.17145,1.17148,95499997.0
2005-10-13 06:12:00,1.17145,1.1715,1.1714,1.1714,78800000.0
2005-10-13 06:13:00,1.17145,1.1715,1.17145,1.1715,14100000.0
2005-10-13 06:14:00,1.1715,1.1715,1.17145,1.1715,108599998.0
2005-10-13 06:15:00,1.1715,1.17155,1.17142,1.17155,34500000.0
2005-10-13 06:16:00,1.1715,1.17155,1.17145,1.17153,35500000.0
2005-10-13 06:17:00,1.1715,1.17155,1.17145,1.1715,65000000.0
2005-10-13 06:18:00,1.17154,1.17163,1.17153,1.17158,131199999.0
2005-10-13 06:19:00,1.17165,1.17165,1.17157,1.1716,60800001.0
2005-10-13 06:20:00,1.17157,1.1716,1.17157,1.1716,131100000.0
2005-10-13 06:21:00,1.17155,1.1716,1.1715,1.1716,53600000.0
2005-10-13 06:22:00,1.17163,1.17163,1.17157,1.17163,72700000.0
2005-10-13 06:23:00,1.17155,1.1716,1.17155,1.1716,131700001.0
2005-10-13 06:24:00,1.1716,1.17163,1.17155,1.1716,51000001.0
2005-10-13 06:25:00,1.17152,1.17152,1.17131,1.17131,36600000.0
2005-10-13 06:26:00,1.17148,1.17158,1.17145,1.17145,65100000.0
2005-10-13 06:27:00,1.1715,1.1715,1.17145,1.17148,65500001.0
2005-10-13 06:28:00,1.17139,1.17145,1.1713,1.1713,61100000.0
2005-10-13 06:29:00,1.17136,1.17157,1.17136,1.17157,139900001.0
2005-10-13 06:30:00,1.17162,1.17162,1.17162,1.17162,16700001.0
2005-10-13 06:31:00,1.1716,1.17165,1.17155,1.17155,96600000.0
2005-10-13 06:32:00,1.1716,1.1716,1.1716,1.1716,27100000.0
2005-10-13 06:33:00,1.1716,1.1716,1.1715,1.1715,62299998.0
2005-10-13 06:34:00,1.17158,1.1716,1.17157,1.1716,88599997.0
2005-10-13 06:35:00,1.17153,1.17161,1.17147,1.17147,108900002.0
2005-10-13 06:36:00,1.17143,1.17143,1.17143,1.17143,26400000.0
2005-10-13 06:37:00,1.1715,1.17152,1.17145,1.1715,111599998.0
2005-10-13 06:38:00,1.17158,1.17158,1.1715,1.1715,27500000.0
2005-10-13 06:39:00,1.17148,1.1715,1.17145,1.1715,66399999.0
2005-10-13 06:40:00,1.17155,1.17155,1.17145,1.17153,86699998.0
2005-10-13 06:41:00,1.1715,1.17152,1.17143,1.1715,136700001.0
2005-10-13 06:42:00,1.1715,1.17155,1.17143,1.1715,109699998.0
2005-10-13 06:43:00,1.17145,1.1715,1.17145,1.1715,51000000.0
2005-10-13 06:44:00,1.17142,1.17152,1.17142,1.17145,94200000.0
2005-10-13 06:45:00,1.1715,1.17155,1.17145,1.17145,42900000.0
2005-10-13 06:46:00,1.17155,1.17155,1.17145,1.17145,55600000.0
2005-10-13 06:47:00,1.17145,1.17155,1.17145,1.1715,115900000.0
2005-10-13 06:48:00,1.1715,1.17153,1.17145,1.17153,195599999.0
2005-10-13 06:49:00,1.17145,1.17145,1.17145,1.17145,800000.0
2005-10-13 06:50:00,1.1715,1.17152,1.17145,1.1715,71800001.0
2005-10-13 06:51:00,1.17148,1.1715,1.1712,1.1715,44199999.0
2005-10-13 06:52:00,1.1715,1.17155,1.1714,1.17145,106999999.0
2005-10-13 06:53:00,1.17148,1.17148,1.17148,1.17148,4000000.0
2005-10-13 06:54:00,1.1715,1.1715,1.1715,1.1715,41500001.0
2005-10-13 06:55:00,1.17155,1.17155,1.1715,1.1715,34200001.0
2005-10-13 06:56:00,1.1715,1.17155,1.1715,1.1715,106899998.0
2005-10-13 06:57:00,1.1715,1.1715,1.17145,1.17145,21500000.0
2005-10-13 06:58:00,1.1715,1.1715,1.1715,1.1715,13800000.0
2005-10-13 06:59:00,1.1714,1.17155,1.1714,1.1715,122500000.0
2005-10-13 07:00:00,1.17145,1.1715,1.17145,1.17145,151699996.0
2005-10-13 07:01:00,1.17155,1.17155,1.17145,1.17145,136700001.0
2005-10-13 07:02:00,1.1715,1.1715,1.17142,1.17142,16600000.0
2005-10-13 07:03:00,1.17155,1.17155,1.17145,1.1715,54000002.0
2005-10-13 07:04:00,1.17144,1.17148,1.17137,1.17142,120000000.0
2005-10-13 07:05:00,1.17136,1.17146,1.17136,1.17146,26199999.0
2005-10-13 07:06:00,1.17155,1.17155,1.17145,1.1715,116099995.0
2005-10-13 07:07:00,1.1715,1.17152,1.17145,1.17145,61800000.0
2005-10-13 07:08:00,1.17145,1.17145,1.17145,1.17145,59800000.0
2005-10-13 07:09:00,1.17148,1.17166,1.17148,1.17156,155900003.0
2005-10-13 07:10:00,1.1716,1.17163,1.1716,1.17163,35399999.0
2005-10-13 07:11:00,1.1716,1.1716,1.1716,1.1716,2600000.0
2005-10-13 07:12:00,1.17155,1.17165,1.17155,1.17158,64400001.0
2005-10-13 07:13:00,1.1716,1.17165,1.17152,1.1716,74700001.0
2005-10-13 07:14:00,1.17155,1.1716,1.17155,1.17157,47700000.0
2005-10-13 07:15:00,1.17157,1.17167,1.17157,1.17167,48900000.0
2005-10-13 07:16:00,1.17172,1.17184,1.17164,1.17175,190799999.0
2005-10-13 07:17:00,1.17177,1.1718,1.17177,1.1718,28500000.0
2005-10-13 07:18:00,1.17175,1.1718,1.17175,1.1718,108899999.0
2005-10-13 07:19:00,1.17175,1.1718,1.17175,1.1718,6400000.0
2005-10-13 07:20:00,1.17175,1.1718,1.17175,1.1718,12100000.0
2005-10-13 07:21:00,1.17178,1.17188,1.17176,1.17188,104900000.0
2005-10-13 07:22:00,1.17185,1.1719,1.17185,1.1719,93599998.0
2005-10-13 07:23:00,1.1719,1.1719,1.1719,1.1719,21500000.0
2005-10-13 07:24:00,1.17192,1.17192,1.17185,1.17185,32600000.0
2005-10-13 07:25:00,1.1719,1.17195,1.17185,1.17185,117999998.0
2005-10-13 07:26:00,1.1719,1.17192,1.17185,1.17185,93900003.0
2005-10-13 07:27:00,1.1719,1.1719,1.17188,1.17188,4500000.0
2005-10-13 07:28:00,1.17185,1.17197,1.17185,1.1719,191100000.0
2005-10-13 07:29:00,1.17182,1.1719,1.17182,1.1719,5400000.0
2005-10-13 07:30:00,1.17185,1.17185,1.17185,1.17185,34000001.0
2005-10-13 07:31:00,1.1719,1.17195,1.17182,1.1719,93000001.0
2005-10-13 07:32:00,1.17199,1.17199,1.17196,1.17196,25900000.0
2005-10-13 07:33:00,1.17195,1.17195,1.17165,1.17165,75000001.0
2005-10-13 07:34:00,1.17155,1.17167,1.17155,1.17167,182199997.0
2005-10-13 07:35:00,1.17165,1.17175,1.17165,1.1717,46500002.0
2005-10-13 07:36:00,1.17192,1.172,1.17157,1.17173,102799999.0
2005-10-13 07:37:00,1.17163,1.17213,1.17163,1.17213,93600001.0
2005-10-13 07:38:00,1.17172,1.17172,1.17159,1.17167,60699999.0
2005-10-13 07:39:00,1.17168,1.17179,1.17167,1.17174,89100001.0
2005-10-13 07:40:00,1.17161,1.17186,1.17156,1.17172,91099998.0
2005-10-13 07:41:00,1.17168,1.17168,1.17159,1.17166,20700000.0
2005-10-13 07:42:00,1.17167,1.17175,1.17165,1.17175,46400000.0
2005-10-13 07:43:00,1.17172,1.17172,1.17154,1.17163,136600000.0
2005-10-13 07:44:00,1.1717,1.17175,1.1716,1.17175,162000003.0
2005-10-13 07:45:00,1.17162,1.17177,1.17162,1.17175,84299998.0
2005-10-13 07:46:00,1.17173,1.172,1.17159,1.172,91100000.0
2005-10-13 07:47:00,1.17165,1.1717,1.17165,1.1717,28000000.0
2005-10-13 07:48:00,1.17184,1.17194,1.17171,1.17185,157200005.0
2005-10-13 07:49:00,1.1717,1.17175,1.17165,1.1717,38100001.0
2005-10-13 07:50:00,1.172,1.17209,1.17194,1.17194,189399996.0
2005-10-13 07:51:00,1.17207,1.17211,1.17187,1.17192,163000002.0
2005-10-13 07:52:00,1.1717,1.1717,1.17165,1.17165,62300001.0
2005-10-13 07:53:00,1.1717,1.1717,1.1717,1.1717,44400000.0
2005-10-13 07:54:00,1.1717,1.17175,1.17165,1.17165,171500002.0
2005-10-13 07:55:00,1.1717,1.17175,1.17162,1.17175,83800000.0
2005-10-13 07:56:00,1.17164,1.17184,1.17164,1.17184,41499999.0
2005-10-13 07:57:00,1.17172,1.17172,1.17166,1.17166,17200000.0
2005-10-13 07:58:00,1.17155,1.17156,1.17141,1.17156,69400000.0
2005-10-13 07:59:00,1.17155,1.17163,1.17155,1.1716,106700000.0
2005-10-13 08:00:00,1.17154,1.17172,1.17154,1.17172,114100000.0
2005-10-13 08:01:00,1.17165,1.17175,1.17165,1.17175,37700000.0
2005-10-13 08:02:00,1.17166,1.17176,1.17162,1.17162,97799999.0
2005-10-13 08:03:00,1.17159,1.17173,1.17159,1.17173,84499998.0
2005-10-13 08:04:00,1.17168,1.17175,1.17165,1.17175,79399999.0
2005-10-13 08:05:00,1.17168,1.17168,1.1716,1.17163,168000002.0
2005-10-13 08:06:00,1.17165,1.17165,1.1716,1.17165,38500000.0
2005-10-13 08:07:00,1.1716,1.17162,1.17155,1.1716,81900000.0
2005-10-13 08:08:00,1.17163,1.17163,1.1716,1.1716,1700000.0
2005-10-13 08:09:00,1.17157,1.17157,1.17139,1.17149,116300001.0
2005-10-13 08:10:00,1.17158,1.17158,1.17144,1.1715,161100006.0
2005-10-13 08:11:00,1.17159,1.17159,1.17143,1.17147,54100000.0
2005-10-13 08:12:00,1.17141,1.17141,1.17134,1.17134,17600000.0
2005-10-13 08:13:00,1.17129,1.17129,1.17114,1.17114,90000000.0
2005-10-13 08:14:00,1.17115,1.17125,1.17115,1.1712,17590000.0
2005-10-13 08:15:00,1.17123,1.17128,1.17117,1.17117,56900000.0
2005-10-13 08:16:00,1.17116,1.17116,1.17105,1.17105,86699999.0
2005-10-13 08:17:00,1.1711,1.1711,1.17105,1.17107,28800000.0
2005-10-13 08:18:00,1.17107,1.17115,1.17107,1.17115,12800000.0
2005-10-13 08:19:00,1.1716,1.17175,1.17114,1.1713,164099998.0
2005-10-13 08:20:00,1.17145,1.1715,1.17127,1.17142,43500000.0
2005-10-13 08:21:00,1.1713,1.17147,1.17128,1.17147,75200000.0
2005-10-13 08:22:00,1.17145,1.17145,1.17132,1.17132,65100001.0
2005-10-13 08:23:00,1.17143,1.17158,1.17136,1.17144,87700001.0
2005-10-13 08:24:00,1.17143,1.17154,1.17136,1.17153,118000000.0
2005-10-13 08:25:00,1.1713,1.1713,1.17122,1.1713,149900000.0
2005-10-13 08:26:00,1.17127,1.17135,1.17123,1.17134,140699999.0
2005-10-13 08:27:00,1.17119,1.17132,1.17116,1.17125,106199999.0
2005-10-13 08:28:00,1.17094,1.17129,1.17094,1.17117,18300000.0
2005-10-13 08:29:00,1.17115,1.17122,1.17115,1.17116,49500000.0
2005-10-13 08:30:00,1.17123,1.17132,1.17123,1.1713,47600000.0
2005-10-13 08:31:00,1.17132,1.17132,1.17125,1.1713,85700002.0
2005-10-13 08:32:00,1.17135,1.17135,1.17123,1.1713,98800002.0
2005-10-13 08:33:00,1.17126,1.17142,1.17126,1.17142,125099998.0
2005-10-13 08:34:00,1.1714,1.17145,1.17135,1.17145,11200000.0
2005-10-13 08:35:00,1.17148,1.17148,1.17135,1.17143,75400000.0
2005-10-13 08:36:00,1.17132,1.17132,1.17116,1.17116,48000000.0
2005-10-13 08:37:00,1.17114,1.17116,1.17114,1.17116,1100000.0
2005-10-13 08:38:00,1.1712,1.1712,1.17113,1.17117,115699999.0
2005-10-13 08:39:00,1.17117,1.17128,1.17117,1.17121,107799998.0
2005-10-13 08:40:00,1.17117,1.1712,1.17117,1.1712,72900002.0
2005-10-13 08:41:00,1.17116,1.17116,1.17099,1.17099,124799999.0
2005-10-13 08:42:00,1.17135,1.17135,1.17099,1.17107,96799999.0
2005-10-13 08:43:00,1.17118,1.1712,1.17112,1.17115,48100000.0
2005-10-13 08:44:00,1.17129,1.17129,1.17123,1.17123,28700000.0
2005-10-13 08:45:00,1.17127,1.17136,1.17124,1.17136,109399999.0
2005-10-13 08:46:00,1.17133,1.17133,1.17129,1.17129,12700000.0
2005-10-13 08:47:00,1.17122,1.17123,1.17116,1.17116,31900000.0
2005-10-13 08:48:00,1.17129,1.17136,1.17129,1.17136,49099998.0
2005-10-13 08:49:00,1.17158,1.17161,1.17146,1.17161,106300000.0
2005-10-13 08:50:00,1.17159,1.17176,1.17159,1.17175,78200000.0
2005-10-13 08:51:00,1.17177,1.17178,1.17176,1.17178,53900001.0
2005-10-13 08:52:00,1.17149,1.17172,1.17149,1.17172,74500000.0
2005-10-13 08:53:00,1.1717,1.17175,1.17165,1.17168,99499998.0
2005-10-13 08:54:00,1.17165,1.1717,1.17164,1.17168,203499998.0
2005-10-13 08:55:00,1.17161,1.17173,1.17155,1.17173,78400001.0
2005-10-13 08:56:00,1.17176,1.17217,1.17176,1.17217,173200003.0
2005-10-13 08:57:00,1.17216,1.17216,1.17188,1.17188,69100001.0
2005-10-13 08:58:00,1.17186,1.17186,1.1717,1.1718,101300000.0
2005-10-13 08:59:00,1.17182,1.17191,1.17182,1.17182,88000002.0
2005-10-13 09:00:00,1.17173,1.17173,1.1717,1.1717,98100004.0
2005-10-13 09:01:00,1.17178,1.17182,1.17178,1.17182,42300001.0
2005-10-13 09:02:00,1.17192,1.172,1.17184,1.17184,57000001.0
2005-10-13 09:03:00,1.17188,1.17189,1.17177,1.17187,100200000.0
2005-10-13 09:04:00,1.17192,1.17198,1.17192,1.17198,70099999.0
2005-10-13 09:05:00,1.172,1.172,1.17195,1.17195,71100000.0
2005-10-13 09:06:00,1.17194,1.1721,1.17194,1.17206,40600001.0
2005-10-13 09:07:00,1.17204,1.17216,1.17203,1.17216,147400000.0
2005-10-13 09:08:00,1.1721,1.17215,1.17207,1.17215,124199999.0
2005-10-13 09:09:00,1.17207,1.17237,1.17207,1.17237,38299999.0
2005-10-13 09:10:00,1.17233,1.17233,1.17211,1.17211,52600000.0
2005-10-13 09:11:00,1.17216,1.17216,1.17199,1.1721,106900000.0
2005-10-13 09:12:00,1.17212,1.17216,1.17202,1.17202,106100001.0
2005-10-13 09:13:00,1.17204,1.17204,1.17201,1.17201,21499999.0
2005-10-13 09:14:00,1.17215,1.17215,1.1721,1.1721,1900000.0
2005-10-13 09:15:00,1.17214,1.17224,1.17214,1.17221,108000001.0
2005-10-13 09:16:00,1.1722,1.1722,1.17205,1.17205,29600000.0
2005-10-13 09:17:00,1.17209,1.17217,1.17199,1.17199,79700002.0
2005-10-13 09:18:00,1.1719,1.17204,1.17189,1.17204,113499996.0
2005-10-13 09:19:00,1.17199,1.17212,1.17199,1.17203,77299999.0
2005-10-13 09:20:00,1.17211,1.17218,1.17203,1.17218,82300001.0
2005-10-13 09:21:00,1.1722,1.17247,1.1722,1.17247,44200001.0
2005-10-13 09:22:00,1.17248,1.17248,1.17242,1.17248,54799998.0
2005-10-13 09:23:00,1.17245,1.17248,1.17238,1.17248,53800001.0
2005-10-13 09:24:00,1.17251,1.17251,1.17235,1.17241,115799997.0
2005-10-13 09:25:00,1.17248,1.1725,1.17239,1.17249,94900001.0
2005-10-13 09:26:00,1.1725,1.1725,1.1725,1.1725,37400000.0
2005-10-13 09:27:00,1.17248,1.17251,1.17241,1.17247,96300000.0
2005-10-13 09:28:00,1.17255,1.17255,1.17247,1.1725,19300000.0
2005-10-13 09:29:00,1.17246,1.17248,1.17244,1.17248,25500001.0
2005-10-13 09:30:00,1.17239,1.1724,1.17231,1.17237,48700000.0
2005-10-13 09:31:00,1.1724,1.17252,1.17238,1.17252,57200002.0
2005-10-13 09:32:00,1.17243,1.17243,1.17235,1.17235,61400000.0
2005-10-13 09:33:00,1.17234,1.17236,1.17234,1.17236,10400000.0
2005-10-13 09:34:00,1.17235,1.17235,1.17235,1.17235,20799999.0
2005-10-13 09:35:00,1.17239,1.17239,1.17235,1.17238,55900000.0
2005-10-13 09:36:00,1.1723,1.1723,1.17227,1.17227,27500000.0
2005-10-13 09:37:00,1.1723,1.17235,1.17225,1.17225,127600001.0
2005-10-13 09:38:00,1.17232,1.17237,1.17224,1.17237,90600002.0
2005-10-13 09:39:00,1.17285,1.17285,1.17217,1.17246,98399999.0
2005-10-13 09:40:00,1.1724,1.17245,1.1724,1.17245,10400000.0
2005-10-13 09:41:00,1.17232,1.1724,1.17232,1.17235,88300001.0
2005-10-13 09:42:00,1.17247,1.17247,1.17228,1.1723,34400000.0
2005-10-13 09:43:00,1.17215,1.17215,1.17204,1.17204,76700002.0
2005-10-13 09:44:00,1.17195,1.17205,1.17195,1.172,22300000.0
2005-10-13 09:45:00,1.17206,1.17219,1.17206,1.17219,19900000.0
2005-10-13 09:46:00,1.17226,1.17226,1.17209,1.17214,105499999.0
2005-10-13 09:47:00,1.17212,1.17225,1.17212,1.17225,84599998.0
2005-10-13 09:48:00,1.17222,1.17232,1.17222,1.17229,112600003.0
2005-10-13 09:49:00,1.17236,1.17236,1.17236,1.17236,28600000.0
2005-10-13 09:50:00,1.17239,1.17246,1.17239,1.17246,48500000.0
2005-10-13 09:51:00,1.1725,1.1725,1.17236,1.17241,167799999.0
2005-10-13 09:52:00,1.17243,1.17251,1.1724,1.1724,62399999.0
2005-10-13 09:53:00,1.17239,1.17239,1.17226,1.17232,71499997.0
2005-10-13 09:54:00,1.1723,1.1723,1.17223,1.17225,116700002.0
2005-10-13 09:55:00,1.1723,1.17235,1.17225,1.17235,111800002.0
2005-10-13 09:56:00,1.17226,1.17236,1.17217,1.17223,63099999.0
2005-10-13 09:57:00,1.17218,1.17218,1.17203,1.17205,56200000.0
2005-10-13 09:58:00,1.17214,1.17216,1.17214,1.17216,35100000.0
2005-10-13 09:59:00,1.17222,1.1723,1.17222,1.17224,39500001.0
2005-10-13 10:00:00,1.17215,1.1722,1.17215,1.1722,100799997.0
2005-10-13 10:01:00,1.17215,1.1722,1.17215,1.1722,25300000.0
2005-10-13 10:02:00,1.17215,1.17217,1.17206,1.17215,164200004.0
2005-10-13 10:03:00,1.17229,1.17238,1.17227,1.17227,93000000.0
2005-10-13 10:04:00,1.17239,1.17242,1.17228,1.17228,64900002.0
2005-10-13 10:05:00,1.17246,1.17251,1.17246,1.17251,38000000.0
2005-10-13 10:06:00,1.17275,1.17277,1.1726,1.1727,107399998.0
2005-10-13 10:07:00,1.17271,1.17276,1.17271,1.17273,107600003.0
2005-10-13 10:08:00,1.17272,1.17277,1.17272,1.17277,84300000.0
2005-10-13 10:09:00,1.17276,1.17285,1.17273,1.17285,60100000.0
2005-10-13 10:10:00,1.17284,1.17289,1.17281,1.17281,45100000.0
2005-10-13 10:11:00,1.1728,1.1728,1.17272,1.17272,47499998.0
2005-10-13 10:12:00,1.17253,1.17265,1.17253,1.17265,118199997.0
2005-10-13 10:13:00,1.1726,1.17265,1.1726,1.17265,73899999.0
2005-10-13 10:14:00,1.1726,1.17262,1.17255,1.1726,44900000.0
2005-10-13 10:15:00,1.1727,1.17279,1.17262,1.17274,114600002.0
2005-10-13 10:16:00,1.17277,1.17285,1.1727,1.1727,174700002.0
2005-10-13 10:17:00,1.17282,1.17287,1.1728,1.17283,157100003.0
2005-10-13 10:18:00,1.17289,1.17297,1.17281,1.17285,153700000.0
2005-10-13 10:19:00,1.17283,1.17286,1.17282,1.17283,63899999.0
2005-10-13 10:20:00,1.17289,1.1732,1.17289,1.1732,101400001.0
2005-10-13 10:21:00,1.17314,1.17334,1.17308,1.17316,122899999.0
2005-10-13 10:22:00,1.17308,1.17317,1.17301,1.1731,85800000.0
2005-10-13 10:23:00,1.17313,1.17319,1.17308,1.17308,100700000.0
2005-10-13 10:24:00,1.17315,1.17315,1.17302,1.1731,129900001.0
2005-10-13 10:25:00,1.17317,1.17344,1.17317,1.1734,112500000.0
2005-10-13 10:26:00,1.17349,1.17349,1.17337,1.17348,104800001.0
2005-10-13 10:27:00,1.17349,1.17349,1.17344,1.17344,14100000.0
2005-10-13 10:28:00,1.17345,1.17352,1.1734,1.17345,76700001.0
2005-10-13 10:29:00,1.17342,1.17348,1.17337,1.1734,149800001.0
2005-10-13 10:30:00,1.1733,1.1733,1.1732,1.17322,49699999.0
2005-10-13 10:31:00,1.17332,1.17335,1.1733,1.1733,87200004.0
2005-10-13 10:32:00,1.17323,1.17323,1.17309,1.17321,56700000.0
2005-10-13 10:33:00,1.1732,1.1732,1.1732,1.1732,31400000.0
2005-10-13 10:34:00,1.17321,1.1733,1.17321,1.17322,156900003.0
2005-10-13 10:35:00,1.17312,1.17325,1.17312,1.1732,162400000.0
2005-10-13 10:36:00,1.17325,1.17325,1.17312,1.1732,161900001.0
2005-10-13 10:37:00,1.17315,1.17331,1.17315,1.17331,137500001.0
2005-10-13 10:38:00,1.17332,1.17332,1.1731,1.1731,140500003.0
2005-10-13 10:39:00,1.17322,1.17338,1.17322,1.1733,95200000.0
2005-10-13 10:40:00,1.17322,1.17338,1.17322,1.17338,59700000.0
2005-10-13 10:41:00,1.17338,1.17345,1.17335,1.17335,128500000.0
2005-10-13 10:42:00,1.17344,1.1736,1.17344,1.1736,15300000.0
2005-10-13 10:43:00,1.17364,1.17364,1.17354,1.1736,61000000.0
2005-10-13 10:44:00,1.17351,1.17361,1.17349,1.17354,138700002.0
2005-10-13 10:45:00,1.1737,1.1739,1.1737,1.17388,74199999.0
2005-10-13 10:46:00,1.17385,1.17388,1.17376,1.17388,102100000.0
2005-10-13 10:47:00,1.17393,1.17407,1.17381,1.17381,143300001.0
2005-10-13 10:48:00,1.1739,1.17397,1.17385,1.1739,78299999.0
2005-10-13 10:49:00,1.17392,1.174,1.17383,1.17389,172999999.0
2005-10-13 10:50:00,1.17382,1.17385,1.1737,1.17385,55200000.0
2005-10-13 10:51:00,1.17382,1.17385,1.17375,1.17385,91399998.0
2005-10-13 10:52:00,1.1738,1.17384,1.17366,1.17378,80000000.0
2005-10-13 10:53:00,1.17383,1.17392,1.17383,1.17392,62199999.0
2005-10-13 10:54:00,1.17393,1.17393,1.17363,1.17363,93200000.0
2005-10-13 10:55:00,1.1735,1.1735,1.17327,1.17327,166000004.0
2005-10-13 10:56:00,1.17327,1.17339,1.17316,1.17316,115400000.0
2005-10-13 10:57:00,1.173,1.17301,1.17243,1.17243,109600000.0
2005-10-13 10:58:00,1.17234,1.17236,1.17207,1.17236,93700000.0
2005-10-13 10:59:00,1.17245,1.17245,1.17238,1.1724,15000000.0
2005-10-13 11:00:00,1.17231,1.17245,1.17231,1.17239,87199998.0
2005-10-13 11:01:00,1.17242,1.17248,1.17239,1.17248,100599998.0
2005-10-13 11:02:00,1.17242,1.17242,1.17223,1.17231,125199998.0
2005-10-13 11:03:00,1.17222,1.17222,1.17195,1.17208,68300002.0
2005-10-13 11:04:00,1.17206,1.17217,1.17206,1.17217,73600001.0
2005-10-13 11:05:00,1.17216,1.17217,1.17215,1.17217,139199999.0
2005-10-13 11:06:00,1.17226,1.17265,1.17226,1.17265,141500002.0
2005-10-13 11:07:00,1.17268,1.1729,1.17258,1.1729,78500001.0
2005-10-13 11:08:00,1.17286,1.17286,1.17257,1.17257,112700001.0
2005-10-13 11:09:00,1.17243,1.17253,1.17243,1.1725,81100002.0
2005-10-13 11:10:00,1.1725,1.17253,1.17245,1.1725,71000001.0
2005-10-13 11:11:00,1.17248,1.17255,1.17243,1.17255,62900000.0
2005-10-13 11:12:00,1.17252,1.17265,1.17252,1.17265,149700000.0
2005-10-13 11:13:00,1.17267,1.17278,1.17267,1.17278,88400002.0
2005-10-13 11:14:00,1.17275,1.17285,1.17273,1.17273,55400000.0
2005-10-13 11:15:00,1.17272,1.17281,1.17248,1.17253,139999998.0
2005-10-13 11:16:00,1.1725,1.17255,1.17247,1.1725,44100000.0
2005-10-13 11:17:00,1.17243,1.17243,1.17239,1.17239,21500000.0
2005-10-13 11:18:00,1.1724,1.17252,1.1724,1.17251,78300001.0
2005-10-13 11:19:00,1.17258,1.17263,1.17251,1.17253,77800002.0
2005-10-13 11:20:00,1.1726,1.1726,1.17253,1.17253,97900000.0
2005-10-13 11:21:00,1.1726,1.17265,1.17255,1.17255,32400000.0
2005-10-13 11:22:00,1.1726,1.1726,1.1726,1.1726,8800000.0
2005-10-13 11:23:00,1.17255,1.17265,1.17255,1.17265,67599999.0
2005-10-13 11:24:00,1.17252,1.17257,1.17252,1.17252,53400000.0
2005-10-13 11:25:00,1.17252,1.17252,1.17237,1.17248,184000002.0
2005-10-13 11:26:00,1.1725,1.17255,1.1725,1.17255,108000001.0
2005-10-13 11:27:00,1.1725,1.17253,1.17243,1.1725,240800000.0
2005-10-13 11:28:00,1.1725,1.17255,1.17245,1.1725,111900000.0
2005-10-13 11:29:00,1.17241,1.17249,1.1724,1.17243,76699999.0
2005-10-13 11:30:00,1.17248,1.1725,1.1724,1.17249,94699998.0
2005-10-13 11:31:00,1.1725,1.17263,1.1725,1.17263,51100000.0
2005-10-13 11:32:00,1.1726,1.17265,1.17253,1.1726,185800003.0
2005-10-13 11:33:00,1.17255,1.17273,1.17255,1.17273,40400000.0
2005-10-13 11:34:00,1.1727,1.17278,1.17265,1.1727,156899999.0
2005-10-13 11:35:00,1.17272,1.1728,1.17268,1.17268,140400001.0
2005-10-13 11:36:00,1.17265,1.17275,1.17265,1.17265,127899998.0
2005-10-13 11:37:00,1.17268,1.17275,1.17267,1.17267,46099999.0
2005-10-13 11:38:00,1.17267,1.17275,1.17265,1.17275,27600000.0
2005-10-13 11:39:00,1.1727,1.17272,1.17259,1.17265,68100001.0
2005-10-13 11:40:00,1.1726,1.17265,1.17253,1.1726,134200001.0
2005-10-13 11:41:00,1.17262,1.17262,1.17243,1.17248,93600001.0
2005-10-13 11:42:00,1.1725,1.17255,1.17245,1.17245,105699999.0
2005-10-13 11:43:00,1.17248,1.17248,1.1724,1.17245,91499998.0
2005-10-13 11:44:00,1.17216,1.17228,1.17216,1.17225,70300001.0
2005-10-13 11:45:00,1.17217,1.17233,1.17212,1.17232,76400000.0
2005-10-13 11:46:00,1.17231,1.17232,1.17215,1.17232,113200003.0
2005-10-13 11:47:00,1.17227,1.17227,1.17223,1.17223,53700000.0
2005-10-13 11:48:00,1.17215,1.17223,1.17215,1.17221,94799998.0
2005-10-13 11:49:00,1.17229,1.17237,1.1722,1.17225,88899999.0
2005-10-13 11:50:00,1.1723,1.1724,1.1723,1.17238,142200000.0
2005-10-13 11:51:00,1.17235,1.17235,1.17205,1.17205,87300000.0
2005-10-13 11:52:00,1.1722,1.17235,1.17197,1.17207,103399999.0
2005-10-13 11:53:00,1.17206,1.17217,1.17206,1.17212,78300000.0
2005-10-13 11:54:00,1.17221,1.17221,1.172,1.172,102200000.0
2005-10-13 11:55:00,1.17209,1.17252,1.17209,1.17252,131200000.0
2005-10-13 11:56:00,1.17258,1.17258,1.17248,1.17258,64499999.0
2005-10-13 11:57:00,1.17255,1.17256,1.17237,1.17237,205600001.0
2005-10-13 11:58:00,1.17221,1.1723,1.17214,1.17224,71200001.0
2005-10-13 11:59:00,1.17232,1.1724,1.17231,1.17238,30900000.0
2005-10-13 12:00:00,1.17238,1.17238,1.17218,1.17225,81500001.0
2005-10-13 12:01:00,1.17227,1.17227,1.17215,1.17222,123399998.0
2005-10-13 12:02:00,1.1723,1.17238,1.1723,1.17233,49500000.0
2005-10-13 12:03:00,1.17236,1.17239,1.17224,1.17224,124800000.0
2005-10-13 12:04:00,1.1723,1.1723,1.17225,1.1723,86200000.0
2005-10-13 12:05:00,1.17227,1.17227,1.17215,1.17215,30500001.0
2005-10-13 12:06:00,1.17228,1.17234,1.17226,1.17231,64399999.0
2005-10-13 12:07:00,1.17238,1.17258,1.17235,1.17258,125100003.0
2005-10-13 12:08:00,1.17269,1.17281,1.17252,1.17281,84500000.0
2005-10-13 12:09:00,1.17286,1.1732,1.17286,1.17305,106400002.0
2005-10-13 12:10:00,1.17313,1.17346,1.17313,1.17346,16800000.0
2005-10-13 12:11:00,1.17335,1.17345,1.17335,1.17342,43999999.0
2005-10-13 12:12:00,1.17334,1.17341,1.17326,1.17338,112500003.0
2005-10-13 12:13:00,1.17335,1.17342,1.1733,1.17332,146500000.0
2005-10-13 12:14:00,1.17328,1.17328,1.17316,1.17316,43999999.0
2005-10-13 12:15:00,1.17307,1.17307,1.17293,1.17305,59800000.0
2005-10-13 12:16:00,1.1731,1.17337,1.17308,1.17329,138600003.0
2005-10-13 12:17:00,1.17346,1.17355,1.17323,1.17323,114099999.0
2005-10-13 12:18:00,1.17323,1.17341,1.17309,1.17309,134000001.0
2005-10-13 12:19:00,1.17308,1.17308,1.17292,1.17292,21600000.0
2005-10-13 12:20:00,1.1729,1.17295,1.17285,1.17285,72999999.0
2005-10-13 12:21:00,1.17285,1.17295,1.17285,1.1729,200800000.0
2005-10-13 12:22:00,1.1729,1.1729,1.17281,1.17285,68700000.0
2005-10-13 12:23:00,1.17287,1.17287,1.1726,1.1726,94200003.0
2005-10-13 12:24:00,1.17248,1.17255,1.17239,1.17255,85099999.0
2005-10-13 12:25:00,1.17257,1.17265,1.17255,1.1726,157300001.0
2005-10-13 12:26:00,1.17265,1.17265,1.17258,1.1726,120900000.0
2005-10-13 12:27:00,1.17257,1.17261,1.17248,1.17258,80800000.0
2005-10-13 12:28:00,1.17247,1.17256,1.17242,1.17242,163500004.0
2005-10-13 12:29:00,1.17232,1.17248,1.17229,1.17234,105799998.0
2005-10-13 12:30:00,1.17231,1.17242,1.17226,1.17226,80200000.0
2005-10-13 12:31:00,1.17226,1.1724,1.17226,1.17232,193399999.0
2005-10-13 12:32:00,1.17203,1.17203,1.17176,1.17191,144300000.0
2005-10-13 12:33:00,1.17193,1.17193,1.17187,1.17187,80199998.0
2005-10-13 12:34:00,1.17187,1.17199,1.17176,1.17176,191499996.0
2005-10-13 12:35:00,1.17195,1.17212,1.17195,1.1721,57000000.0
2005-10-13 12:36:00,1.17198,1.17209,1.17189,1.17209,51100000.0
2005-10-13 12:37:00,1.1721,1.17215,1.17205,1.1721,86099999.0
2005-10-13 12:38:00,1.17212,1.17212,1.1721,1.1721,41500001.0
2005-10-13 12:39:00,1.17215,1.17215,1.17205,1.1721,115900003.0
2005-10-13 12:40:00,1.17214,1.17216,1.172,1.17205,111000001.0
2005-10-13 12:41:00,1.17223,1.17245,1.17223,1.17245,92899999.0
2005-10-13 12:42:00,1.1725,1.17252,1.17244,1.1725,56300000.0
2005-10-13 12:43:00,1.17247,1.17256,1.17247,1.17252,50199998.0
2005-10-13 12:44:00,1.17247,1.17255,1.17245,1.1725,124500000.0
2005-10-13 12:45:00,1.1724,1.1724,1.17211,1.17227,65100001.0
2005-10-13 12:46:00,1.17233,1.17244,1.17228,1.17241,31199999.0
2005-10-13 12:47:00,1.17254,1.17265,1.17254,1.1726,126500001.0
2005-10-13 12:48:00,1.17265,1.17265,1.1725,1.1726,56000000.0
2005-10-13 12:49:00,1.1726,1.1726,1.17253,1.17253,21700000.0
2005-10-13 12:50:00,1.17256,1.17275,1.17256,1.17273,39099999.0
2005-10-13 12:51:00,1.17267,1.1727,1.1726,1.1727,58500001.0
2005-10-13 12:52:00,1.17268,1.1727,1.17265,1.1727,2900000.0
2005-10-13 12:53:00,1.17272,1.17279,1.17272,1.17279,59200001.0
2005-10-13 12:54:00,1.17287,1.17294,1.17275,1.17275,69700000.0
2005-10-13 12:55:00,1.17265,1.1727,1.17265,1.17265,73500000.0
2005-10-13 12:56:00,1.1727,1.17275,1.17265,1.1727,83400000.0
2005-10-13 12:57:00,1.17268,1.17268,1.1726,1.17264,57400000.0
2005-10-13 12:58:00,1.17256,1.17269,1.17256,1.17262,65700000.0
2005-10-13 12:59:00,1.17259,1.17283,1.17259,1.17283,118699995.0
2005-10-13 13:00:00,1.17283,1.17294,1.17283,1.17293,141700003.0
2005-10-13 13:01:00,1.17305,1.17305,1.17295,1.17305,85400000.0
2005-10-13 13:02:00,1.173,1.17305,1.173,1.173,52600000.0
2005-10-13 13:03:00,1.17299,1.17299,1.1729,1.1729,29900000.0
2005-10-13 13:04:00,1.17285,1.17295,1.17283,1.17292,58200001.0
2005-10-13 13:05:00,1.17298,1.17302,1.17298,1.17302,28200000.0
2005-10-13 13:06:00,1.17301,1.17301,1.17255,1.1726,44100000.0
2005-10-13 13:07:00,1.1726,1.1726,1.17227,1.17227,47700000.0
2005-10-13 13:08:00,1.17234,1.17265,1.17234,1.17265,156600002.0
2005-10-13 13:09:00,1.17263,1.17264,1.17247,1.17262,119900002.0
2005-10-13 13:10:00,1.1727,1.17275,1.1727,1.17275,43799999.0
2005-10-13 13:11:00,1.1728,1.1728,1.17276,1.17279,43999999.0
2005-10-13 13:12:00,1.17276,1.17276,1.1727,1.17272,27900000.0
2005-10-13 13:13:00,1.17278,1.1728,1.17278,1.1728,19900000.0
2005-10-13 13:14:00,1.17288,1.17289,1.17282,1.17282,65400000.0
2005-10-13 13:15:00,1.17275,1.17285,1.17275,1.17285,33500001.0
2005-10-13 13:16:00,1.17285,1.17291,1.17285,1.17291,22300000.0
2005-10-13 13:17:00,1.17323,1.17374,1.17323,1.17369,149500002.0
2005-10-13 13:18:00,1.17375,1.17375,1.17372,1.17372,54600002.0
2005-10-13 13:19:00,1.17367,1.17367,1.17362,1.17362,8800000.0
2005-10-13 13:20:00,1.17368,1.1739,1.17368,1.1739,108900000.0
2005-10-13 13:21:00,1.17408,1.17415,1.17385,1.17385,97500000.0
2005-10-13 13:22:00,1.17371,1.17384,1.17371,1.17381,89599999.0
2005-10-13 13:23:00,1.1738,1.1738,1.1738,1.1738,45599999.0
2005-10-13 13:24:00,1.17378,1.17378,1.17359,1.17368,58999999.0
2005-10-13 13:25:00,1.1736,1.1736,1.17355,1.17358,73400001.0
2005-10-13 13:26:00,1.17355,1.1736,1.17355,1.17355,37099999.0
2005-10-13 13:27:00,1.17365,1.17388,1.17365,1.17388,117800000.0
2005-10-13 13:28:00,1.17388,1.17388,1.17378,1.17385,66400000.0
2005-10-13 13:29:00,1.17389,1.1739,1.17378,1.17378,108900001.0
2005-10-13 13:30:00,1.17378,1.17379,1.1737,1.17371,68999998.0
2005-10-13 13:31:00,1.17367,1.17381,1.17367,1.17367,114699999.0
2005-10-13 13:32:00,1.17367,1.17367,1.1736,1.1736,28900000.0
2005-10-13 13:33:00,1.17367,1.17367,1.17345,1.17345,124499999.0
2005-10-13 13:34:00,1.1732,1.1732,1.17309,1.17315,89899999.0
2005-10-13 13:35:00,1.17309,1.17316,1.17303,1.17308,157400002.0
2005-10-13 13:36:00,1.173,1.17311,1.173,1.17311,85400001.0
2005-10-13 13:37:00,1.17312,1.1732,1.17307,1.17307,101200000.0
2005-10-13 13:38:00,1.17317,1.1734,1.1731,1.1734,203799999.0
2005-10-13 13:39:00,1.17336,1.17336,1.17334,1.17334,11000000.0
2005-10-13 13:40:00,1.17326,1.17326,1.1732,1.17322,132900000.0
2005-10-13 13:41:00,1.17314,1.17329,1.17314,1.17321,121599998.0
2005-10-13 13:42:00,1.17332,1.17341,1.17312,1.17339,135399998.0
2005-10-13 13:43:00,1.17358,1.17362,1.17354,1.17354,62399999.0
2005-10-13 13:44:00,1.17361,1.1737,1.17356,1.17356,51900000.0
2005-10-13 13:45:00,1.17358,1.17372,1.17356,1.1736,70100001.0
2005-10-13 13:46:00,1.17348,1.17358,1.17345,1.17345,108300001.0
2005-10-13 13:47:00,1.17336,1.17349,1.17336,1.17349,196300000.0
2005-10-13 13:48:00,1.1735,1.1735,1.17345,1.17345,39200000.0
2005-10-13 13:49:00,1.17343,1.17343,1.17311,1.17314,101900002.0
2005-10-13 13:50:00,1.17316,1.17316,1.17295,1.17295,140800001.0
2005-10-13 13:51:00,1.17292,1.17298,1.17292,1.17298,46900000.0
2005-10-13 13:52:00,1.17296,1.17308,1.17293,1.17298,123100000.0
2005-10-13 13:53:00,1.17307,1.17307,1.17288,1.1729,140999998.0
2005-10-13 13:54:00,1.17288,1.17307,1.17288,1.17291,55799999.0
2005-10-13 13:55:00,1.17286,1.17296,1.17286,1.17296,34899999.0
2005-10-13 13:56:00,1.17293,1.17298,1.17288,1.17298,149000001.0
2005-10-13 13:57:00,1.17295,1.17305,1.1728,1.173,112399998.0
2005-10-13 13:58:00,1.17297,1.17315,1.17297,1.17309,105399999.0
2005-10-13 13:59:00,1.17303,1.17333,1.17302,1.17333,51600000.0
2005-10-13 14:00:00,1.17336,1.17343,1.1733,1.17334,110799999.0
2005-10-13 14:01:00,1.1734,1.1734,1.1734,1.1734,12800000.0
2005-10-13 14:02:00,1.1734,1.17345,1.1734,1.17345,32700000.0
2005-10-13 14:03:00,1.17339,1.1735,1.17333,1.17341,122199998.0
2005-10-13 14:04:00,1.17329,1.17334,1.17329,1.17334,35300000.0
2005-10-13 14:05:00,1.1733,1.1733,1.17314,1.17326,90800002.0
2005-10-13 14:06:00,1.17316,1.17317,1.17307,1.17317,28899999.0
2005-10-13 14:07:00,1.17311,1.17311,1.17305,1.17305,10400000.0
2005-10-13 14:08:00,1.17298,1.17298,1.17289,1.17289,13600000.0
2005-10-13 14:09:00,1.17264,1.17264,1.17243,1.17247,41600000.0
2005-10-13 14:10:00,1.17253,1.17278,1.17247,1.17271,187100001.0
2005-10-13 14:11:00,1.17275,1.17283,1.17275,1.17281,72000001.0
2005-10-13 14:12:00,1.17283,1.17295,1.17283,1.17295,189900003.0
2005-10-13 14:13:00,1.17303,1.17309,1.17302,1.17305,24000000.0
2005-10-13 14:14:00,1.17311,1.17347,1.17311,1.17331,123499998.0
2005-10-13 14:15:00,1.17325,1.17347,1.17325,1.17343,168499999.0
2005-10-13 14:16:00,1.17345,1.17355,1.17341,1.17341,218800004.0
2005-10-13 14:17:00,1.17353,1.17368,1.17348,1.17368,106600001.0
2005-10-13 14:18:00,1.17381,1.1739,1.17378,1.17389,119400003.0
2005-10-13 14:19:00,1.17412,1.17424,1.17412,1.17424,129800003.0
2005-10-13 14:20:00,1.17418,1.1744,1.17412,1.1744,107699998.0
2005-10-13 14:21:00,1.17452,1.17454,1.17408,1.1741,156300002.0
2005-10-13 14:22:00,1.174,1.1741,1.17389,1.17402,115300001.0
2005-10-13 14:23:00,1.17414,1.17429,1.17411,1.17421,124899998.0
2005-10-13 14:24:00,1.17423,1.17423,1.17401,1.17409,43199999.0
2005-10-13 14:25:00,1.17413,1.17419,1.17409,1.17409,85800000.0
2005-10-13 14:26:00,1.17408,1.17423,1.174,1.17403,152700005.0
2005-10-13 14:27:00,1.17399,1.17402,1.17393,1.17393,67100000.0
2005-10-13 14:28:00,1.17387,1.17395,1.17385,1.17395,50400000.0
2005-10-13 14:29:00,1.17377,1.17377,1.17367,1.17367,17699999.0
2005-10-13 14:30:00,1.17432,1.17476,1.17432,1.17476,10600000.0
2005-10-13 14:31:00,1.17562,1.1759,1.17558,1.17558,122999999.0
2005-10-13 14:32:00,1.1754,1.17543,1.17492,1.17502,83499999.0
2005-10-13 14:33:00,1.17518,1.17567,1.17518,1.17567,36100000.0
2005-10-13 14:34:00,1.17555,1.17593,1.1753,1.17593,39299999.0
2005-10-13 14:35:00,1.17633,1.17701,1.17633,1.17687,76100000.0
2005-10-13 14:36:00,1.17688,1.17688,1.17653,1.17655,127300002.0
2005-10-13 14:37:00,1.17649,1.17709,1.17644,1.17703,72700001.0
2005-10-13 14:38:00,1.17705,1.17705,1.17668,1.1768,86200000.0
2005-10-13 14:39:00,1.17671,1.17687,1.17648,1.17685,123200000.0
2005-10-13 14:40:00,1.17672,1.17672,1.17649,1.17654,72500002.0
2005-10-13 14:41:00,1.17667,1.17677,1.1766,1.1766,230300002.0
2005-10-13 14:42:00,1.17673,1.17673,1.17657,1.17658,82099999.0
2005-10-13 14:43:00,1.17657,1.17666,1.17655,1.17665,118000000.0
2005-10-13 14:44:00,1.17648,1.17648,1.17642,1.17642,48000001.0
2005-10-13 14:45:00,1.1762,1.17637,1.1762,1.17633,84500001.0
2005-10-13 14:46:00,1.17636,1.17646,1.17636,1.17645,70700000.0
2005-10-13 14:47:00,1.17659,1.17671,1.17659,1.17671,1600000.0
2005-10-13 14:48:00,1.17678,1.17696,1.17669,1.17696,101100001.0
2005-10-13 14:49:00,1.17703,1.17704,1.17691,1.17691,112899997.0
2005-10-13 14:50:00,1.17701,1.17716,1.17696,1.17715,35100000.0
2005-10-13 14:51:00,1.1771,1.17743,1.1771,1.17743,56000000.0
2005-10-13 14:52:00,1.17773,1.17802,1.17773,1.17779,143600001.0
2005-10-13 14:53:00,1.17787,1.17838,1.17787,1.178,97999999.0
2005-10-13 14:54:00,1.1779,1.17819,1.1779,1.17806,48200000.0
2005-10-13 14:55:00,1.17811,1.17825,1.17811,1.17824,162000003.0
2005-10-13 14:56:00,1.17824,1.17837,1.17824,1.17837,47100000.0
2005-10-13 14:57:00,1.1784,1.1784,1.17827,1.17837,64300000.0
2005-10-13 14:58:00,1.17839,1.17856,1.17835,1.1784,92600000.0
2005-10-13 14:59:00,1.17855,1.1787,1.17855,1.17855,94700001.0
2005-10-13 15:00:00,1.17847,1.17885,1.17845,1.17885,63000000.0
2005-10-13 15:01:00,1.17869,1.17869,1.17851,1.17857,22000000.0
2005-10-13 15:02:00,1.17841,1.17841,1.17829,1.17829,7700000.0
2005-10-13 15:03:00,1.17802,1.17869,1.17802,1.17863,92800001.0
2005-10-13 15:04:00,1.17856,1.17856,1.17809,1.17809,96000000.0
2005-10-13 15:05:00,1.178,1.178,1.17795,1.17795,42299998.0
2005-10-13 15:06:00,1.17805,1.17817,1.17804,1.17804,140499998.0
2005-10-13 15:07:00,1.17807,1.17809,1.17803,1.17803,80000001.0
2005-10-13 15:08:00,1.17784,1.17784,1.17769,1.17772,27000000.0
2005-10-13 15:09:00,1.17777,1.17784,1.17776,1.17782,74200001.0
2005-10-13 15:10:00,1.17795,1.17801,1.17788,1.17797,148300002.0
2005-10-13 15:11:00,1.178,1.17805,1.17795,1.17805,143500000.0
2005-10-13 15:12:00,1.17805,1.17805,1.17795,1.178,73700000.0
2005-10-13 15:13:00,1.17804,1.17867,1.17804,1.17867,91800001.0
2005-10-13 15:14:00,1.17865,1.17865,1.17855,1.17855,79100000.0
2005-10-13 15:15:00,1.17867,1.17871,1.17835,1.17835,102700001.0
2005-10-13 15:16:00,1.17829,1.17829,1.17818,1.17819,93800000.0
2005-10-13 15:17:00,1.1782,1.17827,1.17815,1.17815,118299999.0
2005-10-13 15:18:00,1.1782,1.17822,1.17817,1.17817,34900000.0
2005-10-13 15:19:00,1.17816,1.1783,1.17816,1.17823,120300001.0
2005-10-13 15:20:00,1.17823,1.17878,1.1782,1.17878,62999999.0
2005-10-13 15:21:00,1.17865,1.17879,1.17827,1.17879,106300001.0
2005-10-13 15:22:00,1.1789,1.17895,1.17885,1.1789,91800001.0
2005-10-13 15:23:00,1.17882,1.17887,1.17881,1.17882,7400000.0
2005-10-13 15:24:00,1.17894,1.1791,1.17894,1.1791,28900000.0
2005-10-13 15:25:00,1.17909,1.17917,1.17907,1.17917,46699999.0
2005-10-13 15:26:00,1.17937,1.17952,1.17937,1.17942,51099998.0
2005-10-13 15:27:00,1.17945,1.17945,1.17923,1.17923,28300001.0
2005-10-13 15:28:00,1.17913,1.17933,1.17913,1.17933,74200001.0
2005-10-13 15:29:00,1.17957,1.17973,1.17957,1.17973,23100001.0
2005-10-13 15:30:00,1.17988,1.18012,1.17988,1.18003,94099999.0
2005-10-13 15:31:00,1.18009,1.18009,1.17993,1.18004,43800000.0
2005-10-13 15:32:00,1.18007,1.1801,1.17995,1.1801,126500002.0
2005-10-13 15:33:00,1.18008,1.18008,1.17994,1.18,125100001.0
2005-10-13 15:34:00,1.18012,1.18014,1.18007,1.18011,47100000.0
2005-10-13 15:35:00,1.18007,1.18007,1.17984,1.17985,126499996.0
2005-10-13 15:36:00,1.17977,1.17983,1.17947,1.17948,41100000.0
2005-10-13 15:37:00,1.17946,1.1795,1.17934,1.1795,83000000.0
2005-10-13 15:38:00,1.17952,1.1796,1.17952,1.1796,100300002.0
2005-10-13 15:39:00,1.1796,1.17975,1.17949,1.17975,177800003.0
2005-10-13 15:40:00,1.17984,1.17989,1.17968,1.17972,116400000.0
2005-10-13 15:41:00,1.17961,1.17964,1.17934,1.17934,112800002.0
2005-10-13 15:42:00,1.1792,1.17937,1.17913,1.17937,56200000.0
2005-10-13 15:43:00,1.17953,1.17953,1.17948,1.17948,11200000.0
2005-10-13 15:44:00,1.17948,1.17991,1.17948,1.17991,52700002.0
2005-10-13 15:45:00,1.1801,1.1801,1.17993,1.18008,136000003.0
2005-10-13 15:46:00,1.18005,1.18022,1.18005,1.1802,94700000.0
2005-10-13 15:47:00,1.18018,1.18035,1.18011,1.18035,39899999.0
2005-10-13 15:48:00,1.18047,1.18057,1.18032,1.18044,149500002.0
2005-10-13 15:49:00,1.1804,1.18053,1.18031,1.18053,86200000.0
2005-10-13 15:50:00,1.18054,1.18054,1.1802,1.1802,136000002.0
2005-10-13 15:51:00,1.1802,1.1802,1.18,1.18,44299998.0
2005-10-13 15:52:00,1.1799,1.18013,1.1799,1.18011,65600001.0
2005-10-13 15:53:00,1.18018,1.18043,1.18012,1.18043,80300001.0
2005-10-13 15:54:00,1.18066,1.18082,1.18059,1.18077,101900000.0
2005-10-13 15:55:00,1.18079,1.18108,1.18071,1.18105,62400000.0
2005-10-13 15:56:00,1.18122,1.18123,1.18085,1.18085,65800001.0
2005-10-13 15:57:00,1.18069,1.18088,1.18065,1.18088,83199999.0
2005-10-13 15:58:00,1.18093,1.18124,1.18089,1.18097,161600001.0
2005-10-13 15:59:00,1.18078,1.18078,1.18062,1.18072,43600000.0
2005-10-13 16:00:00,1.18085,1.18094,1.1807,1.1807,46500000.0
2005-10-13 16:01:00,1.18055,1.18057,1.18046,1.18057,130499998.0
2005-10-13 16:02:00,1.18055,1.18055,1.18031,1.18046,117999999.0
2005-10-13 16:03:00,1.18047,1.18047,1.18036,1.18042,65600000.0
2005-10-13 16:04:00,1.18048,1.18059,1.18044,1.18053,100800000.0
2005-10-13 16:05:00,1.18076,1.18076,1.18064,1.18064,35000000.0
2005-10-13 16:06:00,1.18057,1.18057,1.18023,1.18023,36000000.0
2005-10-13 16:07:00,1.18029,1.1803,1.18022,1.18025,51000000.0
2005-10-13 16:08:00,1.18022,1.18032,1.18018,1.18032,111700001.0
2005-10-13 16:09:00,1.18053,1.18088,1.18053,1.18083,56800002.0
2005-10-13 16:10:00,1.18085,1.18085,1.18049,1.18059,135899997.0
2005-10-13 16:11:00,1.1807,1.18077,1.1807,1.18076,91899998.0
2005-10-13 16:12:00,1.18071,1.18076,1.18065,1.18065,137500002.0
2005-10-13 16:13:00,1.18067,1.18085,1.18067,1.18085,76099999.0
2005-10-13 16:14:00,1.1809,1.18124,1.1809,1.18121,51800000.0
2005-10-13 16:15:00,1.1814,1.18196,1.1814,1.18196,60199998.0
2005-10-13 16:16:00,1.18226,1.18299,1.18226,1.18264,149799999.0
2005-10-13 16:17:00,1.18232,1.18232,1.18195,1.18197,84200000.0
2005-10-13 16:18:00,1.1821,1.18211,1.18192,1.18204,153600002.0
2005-10-13 16:19:00,1.18216,1.1824,1.18216,1.18223,112900001.0
2005-10-13 16:20:00,1.18225,1.18256,1.18225,1.18256,23300000.0
2005-10-13 16:21:00,1.18254,1.18276,1.18254,1.18268,102400000.0
2005-10-13 16:22:00,1.18268,1.18279,1.18267,1.1827,34000000.0
2005-10-13 16:23:00,1.18282,1.18322,1.18282,1.18321,168200003.0
2005-10-13 16:24:00,1.18328,1.18342,1.18323,1.18342,90700002.0
2005-10-13 16:25:00,1.1834,1.1834,1.18317,1.18328,95700000.0
2005-10-13 16:26:00,1.18327,1.18336,1.18323,1.18336,102299998.0
2005-10-13 16:27:00,1.18333,1.18342,1.18319,1.18339,91000000.0
2005-10-13 16:28:00,1.18326,1.18326,1.18324,1.18324,64899999.0
2005-10-13 16:29:00,1.18316,1.18316,1.18302,1.18302,16100000.0
2005-10-13 16:30:00,1.18307,1.18319,1.1827,1.18285,134400002.0
2005-10-13 16:31:00,1.18288,1.18308,1.18288,1.18306,114500001.0
2005-10-13 16:32:00,1.1831,1.18315,1.18296,1.18315,147099998.0
2005-10-13 16:33:00,1.18319,1.18327,1.18304,1.18304,35900000.0
2005-10-13 16:34:00,1.18291,1.18291,1.18278,1.18278,129400000.0
2005-10-13 16:35:00,1.18278,1.18278,1.18263,1.18274,112900000.0
2005-10-13 16:36:00,1.18277,1.18285,1.18268,1.18272,114699999.0
2005-10-13 16:37:00,1.18268,1.18275,1.18258,1.18275,38300000.0
2005-10-13 16:38:00,1.18275,1.18275,1.18261,1.18261,153199998.0
2005-10-13 16:39:00,1.18267,1.18276,1.18261,1.18269,99100000.0
2005-10-13 16:40:00,1.18264,1.18276,1.18263,1.18263,142399997.0
2005-10-13 16:41:00,1.18255,1.18257,1.18243,1.18243,92000000.0
2005-10-13 16:42:00,1.18222,1.18222,1.18195,1.182,46900000.0
2005-10-13 16:43:00,1.18188,1.18211,1.18186,1.18203,106700000.0
2005-10-13 16:44:00,1.18203,1.18208,1.18192,1.18201,75000000.0
2005-10-13 16:45:00,1.18203,1.18209,1.18203,1.18209,53400000.0
2005-10-13 16:46:00,1.18198,1.182,1.1819,1.18199,71900001.0
2005-10-13 16:47:00,1.18208,1.18215,1.18203,1.18215,60600000.0
2005-10-13 16:48:00,1.18212,1.18218,1.18208,1.18218,96600000.0
2005-10-13 16:49:00,1.18217,1.18232,1.18216,1.18232,187600001.0
2005-10-13 16:50:00,1.1823,1.18251,1.18225,1.18225,130800001.0
2005-10-13 16:51:00,1.18221,1.1823,1.18211,1.1823,12000000.0
2005-10-13 16:52:00,1.1822,1.1824,1.1822,1.1824,59200000.0
2005-10-13 16:53:00,1.1824,1.18254,1.18224,1.18224,156200001.0
2005-10-13 16:54:00,1.18234,1.18253,1.18234,1.1825,65900002.0
2005-10-13 16:55:00,1.18252,1.18259,1.18233,1.18233,69699999.0
2005-10-13 16:56:00,1.18235,1.18245,1.18235,1.18238,87300001.0
2005-10-13 16:57:00,1.18227,1.18227,1.1821,1.1821,26300000.0
2005-10-13 16:58:00,1.18207,1.18215,1.18199,1.18199,43800000.0
2005-10-13 16:59:00,1.18185,1.18223,1.18185,1.18223,71500000.0
2005-10-13 17:00:00,1.18248,1.18264,1.18248,1.18251,162500001.0
2005-10-13 17:01:00,1.1824,1.1824,1.18237,1.18237,57000001.0
2005-10-13 17:02:00,1.18237,1.18237,1.18225,1.18225,168600001.0
2005-10-13 17:03:00,1.18232,1.18242,1.18222,1.18231,127600000.0
2005-10-13 17:04:00,1.18214,1.18214,1.18196,1.18196,34300000.0
2005-10-13 17:05:00,1.18201,1.18209,1.18201,1.18209,23900000.0
2005-10-13 17:06:00,1.18214,1.18214,1.1819,1.1819,76900000.0
2005-10-13 17:07:00,1.18186,1.18186,1.18176,1.18176,28400000.0
2005-10-13 17:08:00,1.18177,1.18184,1.1817,1.1817,110600000.0
2005-10-13 17:09:00,1.18182,1.18182,1.18178,1.18178,18000000.0
2005-10-13 17:10:00,1.18187,1.18221,1.18187,1.18221,119900000.0
2005-10-13 17:11:00,1.18211,1.18212,1.18193,1.18193,28400000.0
2005-10-13 17:12:00,1.18185,1.18202,1.18185,1.18202,107200000.0
2005-10-13 17:13:00,1.18176,1.18176,1.18169,1.18169,58000000.0
2005-10-13 17:14:00,1.18147,1.18172,1.18147,1.1815,131799999.0
2005-10-13 17:15:00,1.18135,1.1815,1.18135,1.18138,144300002.0
2005-10-13 17:16:00,1.18142,1.18142,1.18125,1.18125,73600000.0
2005-10-13 17:17:00,1.18135,1.18141,1.18135,1.1814,51199998.0
2005-10-13 17:18:00,1.18161,1.18164,1.18161,1.18164,26200000.0
2005-10-13 17:19:00,1.18168,1.18168,1.18147,1.18156,87000000.0
2005-10-13 17:20:00,1.18153,1.18153,1.18143,1.18151,164600000.0
2005-10-13 17:21:00,1.18146,1.18158,1.18145,1.18145,64300001.0
2005-10-13 17:22:00,1.1814,1.18155,1.1814,1.18141,73499998.0
2005-10-13 17:23:00,1.18159,1.1817,1.18159,1.1817,86000000.0
2005-10-13 17:24:00,1.18181,1.18181,1.1817,1.1817,12100000.0
2005-10-13 17:25:00,1.18175,1.18188,1.18173,1.1818,104099999.0
2005-10-13 17:26:00,1.18187,1.18228,1.18187,1.18228,139100000.0
2005-10-13 17:27:00,1.1825,1.18257,1.18247,1.18257,52600000.0
2005-10-13 17:28:00,1.18255,1.18261,1.18231,1.18231,36100000.0
2005-10-13 17:29:00,1.18229,1.18229,1.18216,1.18216,23100000.0
2005-10-13 17:30:00,1.18212,1.18223,1.1821,1.18217,108800003.0
2005-10-13 17:31:00,1.18222,1.18235,1.18213,1.18213,80900001.0
2005-10-13 17:32:00,1.18217,1.1822,1.18215,1.1822,106200002.0
2005-10-13 17:33:00,1.18218,1.18222,1.18208,1.18222,65100001.0
2005-10-13 17:34:00,1.18239,1.18242,1.18178,1.18239,94700000.0
2005-10-13 17:35:00,1.18244,1.18258,1.18239,1.18239,77700000.0
2005-10-13 17:36:00,1.18255,1.18267,1.18247,1.18247,141700003.0
2005-10-13 17:37:00,1.18237,1.18257,1.18235,1.18239,98400001.0
2005-10-13 17:38:00,1.18243,1.18246,1.18226,1.18232,192000003.0
2005-10-13 17:39:00,1.1823,1.18233,1.18227,1.1823,62700001.0
2005-10-13 17:40:00,1.1824,1.1825,1.18239,1.1825,18300000.0
2005-10-13 17:41:00,1.18257,1.18268,1.18252,1.18267,128100004.0
2005-10-13 17:42:00,1.18261,1.18261,1.18249,1.18249,61300000.0
2005-10-13 17:43:00,1.18245,1.18253,1.18237,1.18246,202700003.0
2005-10-13 17:44:00,1.18248,1.18262,1.18244,1.18262,116799999.0
2005-10-13 17:45:00,1.1827,1.18309,1.1827,1.18297,84800000.0
2005-10-13 17:46:00,1.18288,1.18288,1.18278,1.18285,124499997.0
2005-10-13 17:47:00,1.18294,1.18308,1.18292,1.18292,119900002.0
2005-10-13 17:48:00,1.18298,1.18298,1.18295,1.18298,53599999.0
2005-10-13 17:49:00,1.18286,1.18286,1.18281,1.18281,6700000.0
2005-10-13 17:50:00,1.18273,1.18277,1.18273,1.18274,36800000.0
2005-10-13 17:51:00,1.1828,1.1828,1.1827,1.1827,39300001.0
2005-10-13 17:52:00,1.18292,1.18293,1.18292,1.18293,7900000.0
2005-10-13 17:53:00,1.18293,1.1831,1.18293,1.1831,123400000.0
2005-10-13 17:54:00,1.18316,1.1833,1.18306,1.1833,37500000.0
2005-10-13 17:55:00,1.18334,1.1834,1.18325,1.18338,121499997.0
2005-10-13 17:56:00,1.18344,1.18368,1.18344,1.18368,46300001.0
2005-10-13 17:57:00,1.18371,1.18378,1.18359,1.1837,106100000.0
2005-10-13 17:58:00,1.18367,1.18369,1.18352,1.18353,85200000.0
2005-10-13 17:59:00,1.18344,1.18354,1.18344,1.1835,42800000.0
2005-10-13 18:00:00,1.18346,1.18352,1.18336,1.18352,119900000.0
2005-10-13 18:01:00,1.1835,1.18355,1.18345,1.18348,641700002.0
2005-10-13 18:02:00,1.18347,1.18352,1.18339,1.1834,844499998.0
2005-10-13 18:03:00,1.18337,1.18357,1.18334,1.18357,807699993.0
2005-10-13 18:04:00,1.1836,1.18368,1.18355,1.18355,717989994.0
2005-10-13 18:05:00,1.18365,1.18387,1.18363,1.18386,843799999.0
2005-10-13 18:06:00,1.18386,1.18386,1.18366,1.1838,619399999.0
2005-10-13 18:07:00,1.1838,1.18388,1.18375,1.1838,991300003.0
2005-10-13 18:08:00,1.18377,1.18379,1.18362,1.18363,929199997.0
2005-10-13 18:09:00,1.18363,1.18372,1.18355,1.18355,437100006.0
2005-10-13 18:10:00,1.18365,1.18379,1.18363,1.18372,755500004.0
2005-10-13 18:11:00,1.18388,1.18411,1.18384,1.18411,826599998.0
2005-10-13 18:12:00,1.18402,1.18402,1.18376,1.18376,86200000.0
2005-10-13 18:13:00,1.18383,1.18398,1.18373,1.18398,332799995.0
2005-10-13 18:14:00,1.18408,1.18426,1.18402,1.18426,429799998.0
2005-10-13 18:15:00,1.18429,1.18458,1.18429,1.18441,704199999.0
2005-10-13 18:16:00,1.18447,1.18447,1.18417,1.18433,574600002.0
2005-10-13 18:17:00,1.1843,1.18441,1.18423,1.18424,875500005.0
2005-10-13 18:18:00,1.18422,1.18433,1.1841,1.1841,725800010.0
2005-10-13 18:19:00,1.18413,1.18413,1.18393,1.18393,140300001.0
2005-10-13 18:20:00,1.18395,1.18398,1.18384,1.18392,773200006.0
2005-10-13 18:21:00,1.18409,1.18439,1.18409,1.18439,278500002.0
2005-10-13 18:22:00,1.18452,1.18467,1.18447,1.18458,282100000.0
2005-10-13 18:23:00,1.18448,1.18462,1.18445,1.1845,348600002.0
2005-10-13 18:24:00,1.18442,1.18442,1.18407,1.18409,462300001.0
2005-10-13 18:25:00,1.18408,1.18423,1.18401,1.18404,436699995.0
2005-10-13 18:26:00,1.184,1.18406,1.18383,1.18388,949700000.0
2005-10-13 18:27:00,1.18396,1.18419,1.1839,1.18413,574200006.0
2005-10-13 18:28:00,1.18414,1.18419,1.18402,1.18402,489600004.0
2005-10-13 18:29:00,1.18394,1.18394,1.18357,1.18357,401100001.0
2005-10-13 18:30:00,1.18347,1.18347,1.18298,1.1831,677900003.0
2005-10-13 18:31:00,1.18302,1.18333,1.18299,1.18333,395799998.0
2005-10-13 18:32:00,1.18344,1.18383,1.18344,1.18383,394100000.0
2005-10-13 18:33:00,1.18389,1.18397,1.18381,1.18384,434099999.0
2005-10-13 18:34:00,1.18381,1.18382,1.18345,1.18349,402699997.0
2005-10-13 18:35:00,1.18327,1.18327,1.18265,1.18282,429999996.0
2005-10-13 18:36:00,1.18284,1.183,1.18273,1.18282,440300005.0
2005-10-13 18:37:00,1.18288,1.18307,1.18288,1.18302,144900001.0
2005-10-13 18:38:00,1.1831,1.18322,1.1831,1.1832,253799998.0
2005-10-13 18:39:00,1.18319,1.18319,1.183,1.18302,219400000.0
2005-10-13 18:40:00,1.18298,1.18306,1.18289,1.18292,726500007.0
2005-10-13 18:41:00,1.18287,1.18307,1.18287,1.18295,275299999.0
2005-10-13 18:42:00,1.18292,1.18298,1.18277,1.18278,671500005.0
2005-10-13 18:43:00,1.18278,1.18295,1.18276,1.18291,392200001.0
2005-10-13 18:44:00,1.18304,1.18319,1.18303,1.1831,390300002.0
2005-10-13 18:45:00,1.18312,1.18312,1.1828,1.1828,458300002.0
2005-10-13 18:46:00,1.1828,1.18283,1.18272,1.18282,275600002.0
2005-10-13 18:47:00,1.18275,1.18295,1.18275,1.1829,66400001.0
2005-10-13 18:48:00,1.18286,1.18292,1.18276,1.18292,164800004.0
2005-10-13 18:49:00,1.18293,1.18293,1.18262,1.18262,99100000.0
2005-10-13 18:50:00,1.18264,1.18291,1.18264,1.18291,133800000.0
2005-10-13 18:51:00,1.18292,1.18309,1.18292,1.18301,115999998.0
2005-10-13 18:52:00,1.18301,1.18308,1.18299,1.18308,86400002.0
2005-10-13 18:53:00,1.1831,1.18315,1.18303,1.18305,732199999.0
2005-10-13 18:54:00,1.18302,1.18302,1.18287,1.18294,118799998.0
2005-10-13 18:55:00,1.18297,1.18306,1.18296,1.18304,520300001.0
2005-10-13 18:56:00,1.18308,1.1831,1.18308,1.18308,220500001.0
2005-10-13 18:57:00,1.18306,1.18312,1.18288,1.18288,262699998.0
2005-10-13 18:58:00,1.18287,1.18287,1.18277,1.18278,157000001.0
2005-10-13 18:59:00,1.18278,1.18278,1.18253,1.18255,587300006.0
2005-10-13 19:00:00,1.18251,1.18276,1.18244,1.18273,306700002.0
2005-10-13 19:01:00,1.18283,1.18287,1.1828,1.18284,74199999.0
2005-10-13 19:02:00,1.18289,1.18289,1.18278,1.18281,241500005.0
2005-10-13 19:03:00,1.1828,1.18285,1.18275,1.18275,539299998.0
2005-10-13 19:04:00,1.18281,1.18285,1.18275,1.18284,237299999.0
2005-10-13 19:05:00,1.18286,1.18301,1.18276,1.18301,317400005.0
2005-10-13 19:06:00,1.18316,1.18331,1.18311,1.18311,358599998.0
2005-10-13 19:07:00,1.18308,1.1832,1.18306,1.18317,104399999.0
2005-10-13 19:08:00,1.18321,1.18351,1.18307,1.18308,594600005.0
2005-10-13 19:09:00,1.18302,1.1831,1.18293,1.18295,509599998.0
2005-10-13 19:10:00,1.18303,1.18307,1.183,1.18303,63300000.0
2005-10-13 19:11:00,1.18303,1.18308,1.18294,1.18308,319200001.0
2005-10-13 19:12:00,1.18307,1.18318,1.18307,1.18308,196700000.0
2005-10-13 19:13:00,1.18303,1.18306,1.18297,1.18297,216200002.0
2005-10-13 19:14:00,1.18293,1.18308,1.18293,1.18305,384500002.0
2005-10-13 19:15:00,1.18302,1.1831,1.183,1.18302,452500005.0
2005-10-13 19:16:00,1.18302,1.18311,1.18302,1.18308,324600002.0
2005-10-13 19:17:00,1.18315,1.18325,1.18312,1.18315,353700003.0
2005-10-13 19:18:00,1.1832,1.18353,1.1832,1.18353,538700000.0
2005-10-13 19:19:00,1.18355,1.18385,1.18355,1.18385,190000001.0
2005-10-13 19:20:00,1.18387,1.18387,1.18367,1.18367,107399999.0
2005-10-13 19:21:00,1.18368,1.18375,1.18363,1.18375,86800000.0
2005-10-13 19:22:00,1.18382,1.18391,1.18382,1.18382,265400006.0
2005-10-13 19:23:00,1.18376,1.18377,1.18368,1.18373,92400001.0
2005-10-13 19:24:00,1.18378,1.18378,1.18368,1.18375,61400001.0
2005-10-13 19:25:00,1.18387,1.18421,1.18387,1.1842,116599997.0
2005-10-13 19:26:00,1.1842,1.1842,1.18405,1.18419,18600000.0
2005-10-13 19:27:00,1.18428,1.18444,1.1841,1.1841,419099997.0
2005-10-13 19:28:00,1.1841,1.18415,1.1841,1.1841,105400000.0
2005-10-13 19:29:00,1.18405,1.18406,1.18393,1.18406,86300001.0
2005-10-13 19:30:00,1.18419,1.18426,1.18404,1.18404,54200000.0
2005-10-13 19:31:00,1.18398,1.18416,1.18395,1.18416,51100001.0
2005-10-13 19:32:00,1.18415,1.18415,1.18395,1.18395,54000000.0
2005-10-13 19:33:00,1.18394,1.18407,1.1839,1.1839,325000001.0
2005-10-13 19:34:00,1.18381,1.18396,1.18375,1.18396,170099998.0
2005-10-13 19:35:00,1.18389,1.18389,1.18381,1.18381,34700000.0
2005-10-13 19:36:00,1.18372,1.18389,1.1837,1.18373,144299999.0
2005-10-13 19:37:00,1.18379,1.18386,1.1837,1.18385,557999998.0
2005-10-13 19:38:00,1.18375,1.18382,1.18366,1.18368,247900002.0
2005-10-13 19:39:00,1.18371,1.18405,1.18371,1.18401,411000004.0
2005-10-13 19:40:00,1.1841,1.1841,1.18382,1.18387,166699998.0
2005-10-13 19:41:00,1.18375,1.18379,1.18334,1.18334,211799998.0
2005-10-13 19:42:00,1.18333,1.18351,1.18333,1.18344,174000000.0
2005-10-13 19:43:00,1.18341,1.18341,1.18313,1.1832,120800000.0
2005-10-13 19:44:00,1.18318,1.18337,1.18316,1.18337,112099998.0
2005-10-13 19:45:00,1.18354,1.18376,1.18354,1.18376,31100000.0
2005-10-13 19:46:00,1.1838,1.1838,1.18377,1.1838,24999999.0
2005-10-13 19:47:00,1.18384,1.18394,1.18384,1.18392,65699999.0
2005-10-13 19:48:00,1.18386,1.18392,1.18381,1.18381,99300001.0
2005-10-13 19:49:00,1.1838,1.18382,1.18371,1.18371,157200001.0
2005-10-13 19:50:00,1.1837,1.1837,1.18365,1.1837,49800000.0
2005-10-13 19:51:00,1.18352,1.18352,1.18345,1.18345,37499999.0
2005-10-13 19:52:00,1.18323,1.18326,1.18323,1.18323,27800000.0
2005-10-13 19:53:00,1.1833,1.18337,1.1833,1.1833,168699999.0
2005-10-13 19:54:00,1.1833,1.1833,1.1833,1.1833,43700002.0
2005-10-13 19:55:00,1.18337,1.18338,1.1832,1.18338,65799999.0
2005-10-13 19:56:00,1.18334,1.18334,1.18311,1.18315,232200000.0
2005-10-13 19:57:00,1.18315,1.18326,1.18315,1.18322,235700002.0
2005-10-13 19:58:00,1.18322,1.18328,1.18321,1.18328,80500001.0
2005-10-13 19:59:00,1.18335,1.18359,1.18335,1.18354,81899999.0
2005-10-13 20:00:00,1.18356,1.18356,1.18332,1.18332,113400000.0
2005-10-13 20:01:00,1.18321,1.18324,1.18314,1.18314,99890002.0
2005-10-13 20:02:00,1.18313,1.18335,1.18313,1.1833,206999998.0
2005-10-13 20:03:00,1.18334,1.18334,1.18308,1.18323,472599998.0
2005-10-13 20:04:00,1.1833,1.1833,1.18311,1.18311,197200000.0
2005-10-13 20:05:00,1.18308,1.18316,1.18302,1.18307,167599999.0
2005-10-13 20:06:00,1.18311,1.18318,1.18311,1.18312,88300000.0
2005-10-13 20:07:00,1.1831,1.18315,1.18305,1.1831,135100001.0
2005-10-13 20:08:00,1.18308,1.18312,1.18298,1.18298,352299997.0
2005-10-13 20:09:00,1.18295,1.18295,1.18282,1.18292,276200000.0
2005-10-13 20:10:00,1.18292,1.18309,1.18291,1.18308,93699999.0
2005-10-13 20:11:00,1.18315,1.18333,1.18315,1.1833,193900002.0
2005-10-13 20:12:00,1.1833,1.18334,1.18321,1.18323,643700006.0
2005-10-13 20:13:00,1.18325,1.18329,1.18321,1.18329,155300001.0
2005-10-13 20:14:00,1.18325,1.18339,1.18325,1.1833,90599999.0
2005-10-13 20:15:00,1.18337,1.18345,1.1833,1.18332,604400001.0
2005-10-13 20:16:00,1.1833,1.1834,1.18327,1.18328,626499991.0
2005-10-13 20:17:00,1.18328,1.18342,1.18324,1.18342,318200002.0
2005-10-13 20:18:00,1.18346,1.18346,1.18333,1.18341,96300000.0
2005-10-13 20:19:00,1.18338,1.18343,1.18335,1.18343,154499997.0
2005-10-13 20:20:00,1.18341,1.18346,1.18331,1.18331,203400000.0
2005-10-13 20:21:00,1.18324,1.18324,1.18302,1.18316,476300000.0
2005-10-13 20:22:00,1.18323,1.18325,1.18312,1.18325,382799999.0
2005-10-13 20:23:00,1.18325,1.18334,1.18319,1.18327,541799999.0
2005-10-13 20:24:00,1.18328,1.18328,1.18318,1.18323,295999998.0
2005-10-13 20:25:00,1.18348,1.18379,1.18337,1.18379,95199999.0
2005-10-13 20:26:00,1.18385,1.18385,1.18382,1.18382,210399998.0
2005-10-13 20:27:00,1.18383,1.18395,1.18383,1.18385,175499999.0
2005-10-13 20:28:00,1.18385,1.18398,1.18384,1.1839,599900001.0
2005-10-13 20:29:00,1.18382,1.18387,1.18371,1.18382,389400002.0
2005-10-13 20:30:00,1.18386,1.18417,1.18386,1.18416,225800003.0
2005-10-13 20:31:00,1.18427,1.18432,1.18418,1.18418,432099998.0
2005-10-13 20:32:00,1.18413,1.18428,1.18412,1.18428,391199996.0
2005-10-13 20:33:00,1.18425,1.18435,1.18425,1.18427,270000000.0
2005-10-13 20:34:00,1.18425,1.18432,1.18424,1.18426,155200002.0
2005-10-13 20:35:00,1.18424,1.18424,1.18408,1.18417,152400001.0
2005-10-13 20:36:00,1.1842,1.18423,1.1841,1.1842,436500005.0
2005-10-13 20:37:00,1.1842,1.18421,1.1841,1.18414,194100003.0
2005-10-13 20:38:00,1.18418,1.1843,1.18414,1.18423,310600000.0
2005-10-13 20:39:00,1.18422,1.18431,1.18418,1.18426,463400000.0
2005-10-13 20:40:00,1.1843,1.18446,1.18427,1.18427,423799999.0
2005-10-13 20:41:00,1.18427,1.18427,1.18411,1.18414,473490003.0
2005-10-13 20:42:00,1.1841,1.18413,1.18399,1.18399,410800002.0
2005-10-13 20:43:00,1.18397,1.18405,1.18397,1.18405,227000003.0
2005-10-13 20:44:00,1.18408,1.18412,1.18401,1.18412,102900001.0
2005-10-13 20:45:00,1.18406,1.18406,1.18376,1.18376,147299999.0
2005-10-13 20:46:00,1.18375,1.18386,1.18371,1.18372,238800000.0
2005-10-13 20:47:00,1.18363,1.18363,1.18335,1.18335,336700003.0
2005-10-13 20:48:00,1.1834,1.18349,1.1834,1.18347,56100002.0
2005-10-13 20:49:00,1.18347,1.18362,1.18346,1.18355,515500003.0
2005-10-13 20:50:00,1.18346,1.18346,1.18316,1.18323,169000001.0
2005-10-13 20:51:00,1.18328,1.18383,1.18322,1.18383,67000001.0
2005-10-13 20:52:00,1.1838,1.1838,1.18371,1.18375,157299997.0
2005-10-13 20:53:00,1.18367,1.18368,1.18354,1.18355,191200000.0
2005-10-13 20:54:00,1.18365,1.1838,1.18361,1.18373,449100005.0
2005-10-13 20:55:00,1.18379,1.18379,1.18362,1.1837,207300002.0
2005-10-13 20:56:00,1.1837,1.18379,1.1836,1.18379,631700004.0
2005-10-13 20:57:00,1.18382,1.18418,1.18382,1.18418,410500006.0
2005-10-13 20:58:00,1.18423,1.18427,1.1842,1.18423,262900004.0
2005-10-13 20:59:00,1.18417,1.18432,1.18414,1.18432,314900002.0
2005-10-13 21:00:00,1.18431,1.18431,1.18402,1.18402,793500002.0
2005-10-13 21:01:00,1.18398,1.1841,1.1839,1.184,668099999.0
2005-10-13 21:02:00,1.18392,1.18398,1.18385,1.18385,202299997.0
2005-10-13 21:03:00,1.18388,1.18388,1.18357,1.18357,814299999.0
2005-10-13 21:04:00,1.18358,1.18373,1.18355,1.18373,781599998.0
2005-10-13 21:05:00,1.1837,1.1837,1.18318,1.1834,1036699997.0
2005-10-13 21:06:00,1.1836,1.18375,1.18346,1.18353,69200001.0
2005-10-13 21:07:00,1.18349,1.18368,1.18329,1.18358,678600006.0
2005-10-13 21:08:00,1.1833,1.18345,1.1833,1.18345,195000002.0
2005-10-13 21:09:00,1.18338,1.18347,1.18337,1.18345,99000000.0
2005-10-13 21:10:00,1.18338,1.18338,1.18302,1.18302,335500000.0
2005-10-13 21:11:00,1.18315,1.1834,1.18298,1.18325,309200004.0
2005-10-13 21:12:00,1.18301,1.18309,1.183,1.18306,357799998.0
2005-10-13 21:13:00,1.18312,1.18319,1.18304,1.18304,484999999.0
2005-10-13 21:14:00,1.18312,1.18327,1.1831,1.1831,224499999.0
2005-10-13 21:15:00,1.1831,1.18321,1.18304,1.18311,68200000.0
2005-10-13 21:16:00,1.18304,1.18318,1.18304,1.1831,169200002.0
2005-10-13 21:17:00,1.18314,1.18327,1.18308,1.18327,65100000.0
2005-10-13 21:18:00,1.18327,1.18327,1.18315,1.18326,65799999.0
2005-10-13 21:19:00,1.18328,1.18341,1.18328,1.1834,79899999.0
2005-10-13 21:20:00,1.18335,1.18335,1.18317,1.18317,34300000.0
2005-10-13 21:21:00,1.18323,1.18323,1.18307,1.18319,165100003.0
2005-10-13 21:22:00,1.18313,1.18313,1.18307,1.18307,90800002.0
2005-10-13 21:23:00,1.18302,1.18308,1.18302,1.18308,35300000.0
2005-10-13 21:24:00,1.18295,1.18295,1.1829,1.1829,69699999.0
2005-10-13 21:25:00,1.18302,1.18308,1.18302,1.18308,93800003.0
2005-10-13 21:26:00,1.18316,1.18347,1.18311,1.18311,72500000.0
2005-10-13 21:27:00,1.18307,1.18323,1.18307,1.18312,194800000.0
2005-10-13 21:28:00,1.18314,1.1833,1.18313,1.18318,388300004.0
2005-10-13 21:29:00,1.18319,1.18319,1.18305,1.18305,172500002.0
2005-10-13 21:30:00,1.18319,1.18319,1.18296,1.18296,154100002.0
2005-10-13 21:31:00,1.18292,1.18296,1.18292,1.18293,46300000.0
2005-10-13 21:32:00,1.18285,1.18285,1.1826,1.18265,299300003.0
2005-10-13 21:33:00,1.18263,1.18263,1.18237,1.18263,136900000.0
2005-10-13 21:34:00,1.1826,1.1826,1.18239,1.1824,62100000.0
2005-10-13 21:35:00,1.18238,1.18238,1.18231,1.18231,42000001.0
2005-10-13 21:36:00,1.18236,1.18262,1.18236,1.18256,89399998.0
2005-10-13 21:37:00,1.1826,1.1826,1.18236,1.18238,73299999.0
2005-10-13 21:38:00,1.18242,1.18246,1.18235,1.18245,89899998.0
2005-10-13 21:39:00,1.18255,1.18313,1.18255,1.18295,320599997.0
2005-10-13 21:40:00,1.18295,1.18295,1.18274,1.18291,335100002.0
2005-10-13 21:41:00,1.18301,1.18301,1.18292,1.18292,36299999.0
2005-10-13 21:42:00,1.18287,1.1829,1.18285,1.1829,58100001.0
2005-10-13 21:43:00,1.1829,1.1829,1.18282,1.18282,98900001.0
2005-10-13 21:44:00,1.18285,1.18286,1.18282,1.18283,97900001.0
2005-10-13 21:45:00,1.18277,1.18277,1.18253,1.18266,166200002.0
2005-10-13 21:46:00,1.18269,1.18272,1.18257,1.18257,220699998.0
2005-10-13 21:47:00,1.18252,1.18254,1.18246,1.18248,174199999.0
2005-10-13 21:48:00,1.1825,1.1825,1.18245,1.1825,95100000.0
2005-10-13 21:49:00,1.18246,1.18259,1.18244,1.18254,60600000.0
2005-10-13 21:50:00,1.18255,1.1826,1.18255,1.1826,94899999.0
2005-10-13 21:51:00,1.1826,1.1826,1.18253,1.18253,74400000.0
2005-10-13 21:52:00,1.18252,1.18259,1.18251,1.18254,79500001.0
2005-10-13 21:53:00,1.1825,1.1825,1.1825,1.1825,217300000.0
2005-10-13 21:54:00,1.18254,1.18272,1.18254,1.18263,226899999.0
2005-10-13 21:55:00,1.1827,1.1827,1.18268,1.1827,26300000.0
2005-10-13 21:56:00,1.18263,1.18263,1.1826,1.1826,47800001.0
2005-10-13 21:57:00,1.18246,1.18265,1.18246,1.18265,65500000.0
2005-10-13 21:58:00,1.18252,1.18255,1.18246,1.18246,83000001.0
2005-10-13 21:59:00,1.18229,1.18248,1.18229,1.18248,207900002.0
2005-10-13 22:00:00,1.18244,1.18244,1.18157,1.1818,167700001.0
2005-10-13 22:01:00,1.18187,1.1819,1.18187,1.18187,104900001.0
2005-10-13 22:02:00,1.18183,1.182,1.18175,1.18175,421300007.0
2005-10-13 22:03:00,1.18175,1.18185,1.18172,1.18179,110000000.0
2005-10-13 22:04:00,1.18187,1.18193,1.18179,1.18183,133099998.0
2005-10-13 22:05:00,1.18188,1.18198,1.18186,1.18193,75100001.0
2005-10-13 22:06:00,1.18195,1.18219,1.18188,1.18205,150500000.0
2005-10-13 22:07:00,1.18205,1.18205,1.18195,1.18205,60700000.0
2005-10-13 22:08:00,1.18203,1.18205,1.182,1.18205,71200001.0
2005-10-13 22:09:00,1.18197,1.1822,1.18197,1.1822,231400001.0
2005-10-13 22:10:00,1.18225,1.18225,1.1822,1.1822,51700000.0
2005-10-13 22:11:00,1.1822,1.1822,1.1822,1.1822,90600000.0
2005-10-13 22:12:00,1.1822,1.18232,1.18215,1.18215,103200001.0
2005-10-13 22:13:00,1.1821,1.18215,1.1821,1.1821,56700000.0
2005-10-13 22:14:00,1.18215,1.18215,1.18207,1.18212,135100000.0
2005-10-13 22:15:00,1.18217,1.18217,1.1821,1.18215,114100001.0
2005-10-13 22:16:00,1.18215,1.18217,1.1821,1.18217,51600000.0
2005-10-13 22:17:00,1.1821,1.18215,1.18205,1.18215,94699999.0
2005-10-13 22:18:00,1.1821,1.1821,1.18201,1.18207,58500000.0
2005-10-13 22:19:00,1.18206,1.18219,1.18206,1.18217,81700001.0
2005-10-13 22:20:00,1.18222,1.18229,1.18216,1.1822,150400000.0
2005-10-13 22:21:00,1.18229,1.18237,1.18224,1.18225,191200001.0
2005-10-13 22:22:00,1.18243,1.18258,1.18236,1.18236,145400003.0
2005-10-13 22:23:00,1.1823,1.1823,1.1823,1.1823,53200001.0
2005-10-13 22:24:00,1.18226,1.18226,1.18199,1.18207,174199999.0
2005-10-13 22:25:00,1.18199,1.18199,1.18183,1.1819,26599999.0
2005-10-13 22:26:00,1.18198,1.18199,1.18193,1.18193,98100001.0
2005-10-13 22:27:00,1.182,1.18205,1.182,1.182,504500001.0
2005-10-13 22:28:00,1.18196,1.18209,1.18196,1.18206,87599999.0
2005-10-13 22:29:00,1.18203,1.18212,1.18202,1.18205,263600003.0
2005-10-13 22:30:00,1.18205,1.18205,1.182,1.18205,120800001.0
2005-10-13 22:31:00,1.18205,1.18205,1.18194,1.18198,44100000.0
2005-10-13 22:32:00,1.18192,1.18193,1.18182,1.18182,41700000.0
2005-10-13 22:33:00,1.18183,1.18188,1.18177,1.18188,109500001.0
2005-10-13 22:34:00,1.18189,1.18203,1.18187,1.18192,283500000.0
2005-10-13 22:35:00,1.18198,1.18206,1.18198,1.18199,214599997.0
2005-10-13 22:36:00,1.18208,1.18221,1.18208,1.18221,152799999.0
2005-10-13 22:37:00,1.18225,1.1823,1.1822,1.1822,76600001.0
2005-10-13 22:38:00,1.18225,1.18239,1.18225,1.18236,110599999.0
2005-10-13 22:39:00,1.18249,1.18257,1.18245,1.18245,113200001.0
2005-10-13 22:40:00,1.18259,1.18269,1.18259,1.18269,60299998.0
2005-10-13 22:41:00,1.18269,1.18269,1.18238,1.18238,58100000.0
2005-10-13 22:42:00,1.18244,1.18264,1.18244,1.18264,9900000.0
2005-10-13 22:43:00,1.18272,1.18272,1.18244,1.18268,334399999.0
2005-10-13 22:44:00,1.18275,1.18295,1.18257,1.1827,128100001.0
2005-10-13 22:45:00,1.18288,1.18305,1.1828,1.18305,88800001.0
2005-10-13 22:46:00,1.18298,1.18305,1.18295,1.18302,78700001.0
2005-10-13 22:47:00,1.18275,1.18275,1.1827,1.1827,8800000.0
2005-10-13 22:48:00,1.18292,1.18334,1.18292,1.18308,109000002.0
2005-10-13 22:49:00,1.18306,1.18311,1.18299,1.18299,88899999.0
2005-10-13 22:50:00,1.18298,1.183,1.18291,1.18293,43900001.0
2005-10-13 22:51:00,1.18315,1.18315,1.18305,1.18312,58100002.0
2005-10-13 22:52:00,1.18303,1.18306,1.18293,1.18293,191900001.0
2005-10-13 22:53:00,1.18288,1.18288,1.18244,1.18266,181800001.0
2005-10-13 22:54:00,1.18268,1.18277,1.18268,1.18274,157199999.0
2005-10-13 22:55:00,1.18285,1.18302,1.18285,1.18293,212699999.0
2005-10-13 22:56:00,1.18292,1.18292,1.18282,1.18282,24600000.0
2005-10-13 22:57:00,1.18313,1.18315,1.183,1.183,193500001.0
2005-10-13 22:58:00,1.18292,1.18293,1.18283,1.18285,124100000.0
2005-10-13 22:59:00,1.18265,1.18265,1.18235,1.18245,92600000.0
2005-10-13 23:00:00,1.18311,1.18356,1.18304,1.18333,177000003.0
2005-10-13 23:01:00,1.18325,1.18354,1.18321,1.18346,107300000.0
2005-10-13 23:02:00,1.18335,1.18358,1.18329,1.18353,125899998.0
2005-10-13 23:03:00,1.18353,1.18357,1.18328,1.18332,126700000.0
2005-10-13 23:04:00,1.18327,1.18361,1.18321,1.18348,56800000.0
2005-10-13 23:05:00,1.18346,1.1837,1.18337,1.1836,101100000.0
2005-10-13 23:06:00,1.1836,1.18372,1.18349,1.18353,152000001.0
2005-10-13 23:07:00,1.18355,1.18355,1.18315,1.18343,105500000.0
2005-10-13 23:08:00,1.18336,1.1834,1.18313,1.18326,118600003.0
2005-10-13 23:09:00,1.1831,1.1832,1.18297,1.18306,77700002.0
2005-10-13 23:10:00,1.18288,1.18301,1.18274,1.18274,125600000.0
2005-10-13 23:11:00,1.18273,1.18299,1.18266,1.18285,112900002.0
2005-10-13 23:12:00,1.18267,1.18331,1.18267,1.18302,77600000.0
2005-10-13 23:13:00,1.183,1.18309,1.1829,1.18309,116799999.0
2005-10-13 23:14:00,1.18295,1.18295,1.18278,1.18294,46700001.0
2005-10-13 23:15:00,1.18302,1.18302,1.18266,1.1827,152799999.0
2005-10-13 23:16:00,1.18268,1.18294,1.18267,1.18284,133599998.0
2005-10-13 23:17:00,1.1828,1.18287,1.18268,1.18268,67400001.0
2005-10-13 23:18:00,1.18275,1.1828,1.1827,1.1827,126299999.0
2005-10-13 23:19:00,1.18269,1.18284,1.18263,1.18278,169000001.0
2005-10-13 23:20:00,1.18292,1.18315,1.18292,1.18301,72100001.0
2005-10-13 23:21:00,1.18305,1.18313,1.18287,1.18298,69699999.0
2005-10-13 23:22:00,1.18299,1.18318,1.18277,1.18279,130099999.0
2005-10-13 23:23:00,1.18286,1.18305,1.18286,1.18299,102000001.0
2005-10-13 23:24:00,1.18315,1.18324,1.18306,1.18306,59500000.0
2005-10-13 23:25:00,1.18296,1.18311,1.18285,1.18289,83500000.0
2005-10-13 23:26:00,1.18289,1.18289,1.18273,1.18282,99200001.0
2005-10-13 23:27:00,1.18282,1.18297,1.18278,1.18297,82700000.0
2005-10-13 23:28:00,1.18286,1.18302,1.18271,1.18271,133800003.0
2005-10-13 23:29:00,1.18308,1.1832,1.18296,1.18296,116000001.0
2005-10-13 23:30:00,1.18292,1.18294,1.18277,1.18294,141500003.0
2005-10-13 23:31:00,1.18267,1.18267,1.18263,1.18263,2100000.0
2005-10-13 23:32:00,1.18261,1.18308,1.18253,1.18308,197100000.0
2005-10-13 23:33:00,1.18303,1.18321,1.18297,1.18321,93200001.0
2005-10-13 23:34:00,1.1826,1.18265,1.18255,1.18265,108200001.0
2005-10-13 23:35:00,1.18296,1.1831,1.18296,1.18303,54700000.0
2005-10-13 23:36:00,1.18288,1.18311,1.18288,1.18303,62200001.0
2005-10-13 23:37:00,1.18285,1.18306,1.18275,1.18303,169100001.0
2005-10-13 23:38:00,1.18255,1.18255,1.1824,1.18249,68500000.0
2005-10-13 23:39:00,1.18292,1.18292,1.18263,1.18272,133100001.0
2005-10-13 23:40:00,1.18264,1.18282,1.18264,1.1828,158900001.0
2005-10-13 23:41:00,1.18277,1.18283,1.18265,1.18274,74499999.0
2005-10-13 23:42:00,1.18275,1.18275,1.18259,1.18261,72900001.0
2005-10-13 23:43:00,1.18267,1.18283,1.18253,1.18253,162400002.0
2005-10-13 23:44:00,1.18258,1.18258,1.18242,1.18247,171100003.0
2005-10-13 23:45:00,1.18253,1.18253,1.18233,1.18245,53000000.0
2005-10-13 23:46:00,1.18255,1.1828,1.18255,1.18277,65400001.0
2005-10-13 23:47:00,1.18265,1.18281,1.18262,1.18278,140400000.0
2005-10-13 23:48:00,1.18276,1.1828,1.18268,1.1828,130400004.0
2005-10-13 23:49:00,1.18241,1.18242,1.1822,1.1822,89999999.0
2005-10-13 23:50:00,1.18225,1.1823,1.18225,1.18228,44100000.0
2005-10-13 23:51:00,1.18222,1.18222,1.18191,1.182,70400000.0
2005-10-13 23:52:00,1.18217,1.18218,1.18206,1.18206,90300002.0
2005-10-13 23:53:00,1.1824,1.1825,1.18219,1.1822,129800003.0
2005-10-13 23:54:00,1.18222,1.18222,1.18204,1.18216,88399998.0
2005-10-13 23:55:00,1.18197,1.18198,1.18181,1.18198,144700000.0
2005-10-13 23:56:00,1.18206,1.1822,1.18206,1.1822,55000000.0
2005-10-13 23:57:00,1.18186,1.18192,1.18181,1.18184,44700000.0
2005-10-13 23:58:00,1.18203,1.18229,1.18202,1.18211,60300002.0
2005-10-13 23:59:00,1.18209,1.18224,1.18209,1.18213,42600000.0
2005-10-14 00:00:00,1.18192,1.18192,1.18182,1.18182,86200001.0
2005-10-14 00:01:00,1.18177,1.18182,1.18177,1.18182,100800000.0
2005-10-14 00:02:00,1.18215,1.18225,1.18199,1.18209,116199996.0
2005-10-14 00:03:00,1.18205,1.18223,1.18189,1.18204,156000000.0
2005-10-14 00:04:00,1.18185,1.18188,1.18175,1.1818,77200000.0
2005-10-14 00:05:00,1.18175,1.18181,1.18172,1.18178,21900000.0
2005-10-14 00:06:00,1.18174,1.18184,1.18174,1.18184,18600000.0
2005-10-14 00:07:00,1.18181,1.18186,1.18174,1.18174,91099999.0
2005-10-14 00:08:00,1.18174,1.18181,1.18171,1.18181,103800003.0
2005-10-14 00:09:00,1.18179,1.18179,1.1817,1.18178,76799999.0
2005-10-14 00:10:00,1.1817,1.18175,1.1817,1.1817,71999998.0
2005-10-14 00:11:00,1.18172,1.18179,1.18168,1.18179,68800001.0
2005-10-14 00:12:00,1.18183,1.18183,1.18167,1.18172,94999998.0
2005-10-14 00:13:00,1.18224,1.18239,1.18215,1.18215,120900003.0
2005-10-14 00:14:00,1.18214,1.18239,1.1821,1.18217,156800002.0
2005-10-14 00:15:00,1.1817,1.18178,1.18165,1.18168,84400002.0
2005-10-14 00:16:00,1.18173,1.18187,1.18173,1.18187,23100000.0
2005-10-14 00:17:00,1.1824,1.18268,1.1824,1.18255,171099999.0
2005-10-14 00:18:00,1.18205,1.18205,1.18197,1.182,211400000.0
2005-10-14 00:19:00,1.182,1.18212,1.18198,1.18212,109899998.0
2005-10-14 00:20:00,1.18255,1.18265,1.18245,1.18249,132400004.0
2005-10-14 00:21:00,1.18255,1.18265,1.18245,1.18255,87300000.0
2005-10-14 00:22:00,1.18208,1.18208,1.18181,1.18187,125900001.0
2005-10-14 00:23:00,1.18243,1.18258,1.18235,1.18247,180600001.0
2005-10-14 00:24:00,1.18245,1.18248,1.18198,1.18201,61499999.0
2005-10-14 00:25:00,1.18211,1.1823,1.18205,1.18218,197400000.0
2005-10-14 00:26:00,1.18245,1.18261,1.18236,1.18249,96599998.0
2005-10-14 00:27:00,1.18253,1.18253,1.18233,1.18239,87700001.0
2005-10-14 00:28:00,1.18195,1.18207,1.18194,1.18207,63000001.0
2005-10-14 00:29:00,1.18249,1.18258,1.18229,1.18229,85300000.0
2005-10-14 00:30:00,1.18203,1.18203,1.18183,1.18183,76799999.0
2005-10-14 00:31:00,1.1818,1.18185,1.18175,1.18175,54099998.0
2005-10-14 00:32:00,1.1818,1.1818,1.1818,1.1818,40300000.0
2005-10-14 00:33:00,1.18185,1.18194,1.18185,1.18187,51100001.0
2005-10-14 00:34:00,1.18195,1.18197,1.18182,1.18197,75700002.0
2005-10-14 00:35:00,1.18192,1.18192,1.1819,1.1819,6400000.0
2005-10-14 00:36:00,1.1818,1.1819,1.18173,1.18173,150700002.0
2005-10-14 00:37:00,1.182,1.18204,1.18178,1.18179,70400001.0
2005-10-14 00:38:00,1.18175,1.18184,1.18175,1.18184,41500000.0
2005-10-14 00:39:00,1.18185,1.18185,1.18182,1.18182,20800000.0
2005-10-14 00:40:00,1.18198,1.18198,1.18186,1.18194,101799998.0
2005-10-14 00:41:00,1.18185,1.18205,1.18175,1.18178,151899999.0
2005-10-14 00:42:00,1.18175,1.18175,1.18166,1.18166,23799999.0
2005-10-14 00:43:00,1.18168,1.18177,1.18163,1.18175,162499998.0
2005-10-14 00:44:00,1.18161,1.18172,1.18161,1.18171,127500002.0
2005-10-14 00:45:00,1.18206,1.18206,1.18176,1.18195,96200000.0
2005-10-14 00:46:00,1.18206,1.18206,1.18191,1.18195,202900001.0
2005-10-14 00:47:00,1.18203,1.18209,1.1819,1.18193,148200000.0
2005-10-14 00:48:00,1.18189,1.18215,1.18189,1.18215,85499999.0
2005-10-14 00:49:00,1.1817,1.1817,1.18155,1.18155,48899999.0
2005-10-14 00:50:00,1.18155,1.18155,1.18147,1.1815,103700000.0
2005-10-14 00:51:00,1.18139,1.18146,1.18139,1.18141,69399998.0
2005-10-14 00:52:00,1.18137,1.18148,1.18137,1.18144,44600000.0
2005-10-14 00:53:00,1.18145,1.1815,1.18145,1.1815,94900002.0
2005-10-14 00:54:00,1.182,1.182,1.18176,1.18191,108399999.0
2005-10-14 00:55:00,1.18179,1.18193,1.18172,1.18172,53600002.0
2005-10-14 00:56:00,1.18147,1.18148,1.1814,1.18141,72400001.0
2005-10-14 00:57:00,1.1814,1.18145,1.18133,1.18142,57500000.0
2005-10-14 00:58:00,1.18135,1.1814,1.18135,1.1814,33700000.0
2005-10-14 00:59:00,1.18173,1.18173,1.18158,1.18163,218100004.0
2005-10-14 01:00:00,1.1814,1.18148,1.1814,1.18148,115200003.0
2005-10-14 01:01:00,1.18148,1.1816,1.18142,1.18158,47500000.0
2005-10-14 01:02:00,1.1816,1.18165,1.18155,1.1816,38400001.0
2005-10-14 01:03:00,1.18165,1.18165,1.18153,1.18165,125199999.0
2005-10-14 01:04:00,1.1816,1.18165,1.18155,1.1816,114699998.0
2005-10-14 01:05:00,1.18168,1.18177,1.18151,1.18177,157499998.0
2005-10-14 01:06:00,1.18174,1.18178,1.18172,1.18172,51700001.0
2005-10-14 01:07:00,1.18173,1.18177,1.18173,1.18177,67000000.0
2005-10-14 01:08:00,1.1818,1.18193,1.18178,1.18193,53500000.0
2005-10-14 01:09:00,1.18192,1.18192,1.18182,1.18182,41200000.0
2005-10-14 01:10:00,1.18215,1.18218,1.18203,1.1821,172700004.0
2005-10-14 01:11:00,1.1818,1.1818,1.1818,1.1818,800000.0
2005-10-14 01:12:00,1.1818,1.1818,1.1818,1.1818,100000.0
2005-10-14 01:13:00,1.18192,1.18211,1.18185,1.18191,97200001.0
2005-10-14 01:14:00,1.18191,1.18212,1.18186,1.18212,92700000.0
2005-10-14 01:15:00,1.18213,1.18213,1.18195,1.18206,46200001.0
2005-10-14 01:16:00,1.18176,1.18177,1.18166,1.18173,41600000.0
2005-10-14 01:17:00,1.182,1.18214,1.18195,1.18206,171800003.0
2005-10-14 01:18:00,1.18185,1.18185,1.18185,1.18185,24700001.0
2005-10-14 01:19:00,1.18212,1.18219,1.182,1.18209,173699998.0
2005-10-14 01:20:00,1.18172,1.1818,1.1816,1.18168,91600000.0
2005-10-14 01:21:00,1.18167,1.18178,1.18167,1.18167,207000003.0
2005-10-14 01:22:00,1.1817,1.1817,1.1817,1.1817,800000.0
2005-10-14 01:23:00,1.18164,1.18172,1.18162,1.18168,112099997.0
2005-10-14 01:24:00,1.1817,1.1817,1.18162,1.18162,1300000.0
2005-10-14 01:25:00,1.18193,1.18213,1.18192,1.18206,172799998.0
2005-10-14 01:26:00,1.18173,1.18178,1.18172,1.18178,13300000.0
2005-10-14 01:27:00,1.18208,1.1821,1.18202,1.1821,65600000.0
2005-10-14 01:28:00,1.18185,1.18185,1.18178,1.18178,30500000.0
2005-10-14 01:29:00,1.18183,1.18183,1.18165,1.18177,101800001.0
2005-10-14 01:30:00,1.18202,1.18216,1.18191,1.18208,113500000.0
2005-10-14 01:31:00,1.18178,1.18178,1.18169,1.18172,70399999.0
2005-10-14 01:32:00,1.18187,1.18202,1.18181,1.18202,121200004.0
2005-10-14 01:33:00,1.1817,1.1817,1.18168,1.18168,27100000.0
2005-10-14 01:34:00,1.1819,1.18199,1.18175,1.18195,195900003.0
2005-10-14 01:35:00,1.18175,1.18175,1.1817,1.1817,11400000.0
2005-10-14 01:36:00,1.18201,1.18205,1.18182,1.18198,123500001.0
2005-10-14 01:37:00,1.18173,1.18191,1.18169,1.18183,106900000.0
2005-10-14 01:38:00,1.18173,1.18187,1.18173,1.18179,128200002.0
2005-10-14 01:39:00,1.1821,1.1821,1.18188,1.18202,106600001.0
2005-10-14 01:40:00,1.18187,1.18199,1.18176,1.18198,164500002.0
2005-10-14 01:41:00,1.18187,1.1819,1.18181,1.18187,64599999.0
2005-10-14 01:42:00,1.1818,1.1818,1.1818,1.1818,56700001.0
2005-10-14 01:43:00,1.1819,1.18197,1.1819,1.18197,34499999.0
2005-10-14 01:44:00,1.18185,1.18185,1.1818,1.18183,57999999.0
2005-10-14 01:45:00,1.1818,1.1818,1.1818,1.1818,7200000.0
2005-10-14 01:46:00,1.18172,1.18176,1.18171,1.18171,61400000.0
2005-10-14 01:47:00,1.18173,1.18173,1.18173,1.18173,100000.0
2005-10-14 01:48:00,1.18182,1.18188,1.18176,1.18176,96000003.0
2005-10-14 01:49:00,1.18162,1.18179,1.18162,1.1817,90299999.0
2005-10-14 01:50:00,1.18171,1.18199,1.18171,1.18194,96400002.0
2005-10-14 01:51:00,1.18172,1.18172,1.18165,1.18165,55799999.0
2005-10-14 01:52:00,1.18205,1.18211,1.18192,1.18197,101100002.0
2005-10-14 01:53:00,1.18172,1.18177,1.18172,1.18177,33200000.0
2005-10-14 01:54:00,1.18202,1.18202,1.1818,1.1819,62200001.0
2005-10-14 01:55:00,1.1817,1.18185,1.1817,1.18185,45800002.0
2005-10-14 01:56:00,1.18173,1.18173,1.18167,1.18167,47800001.0
2005-10-14 01:57:00,1.18206,1.18206,1.18172,1.18191,143500000.0
2005-10-14 01:58:00,1.18197,1.18209,1.18168,1.18179,107499999.0
2005-10-14 01:59:00,1.18163,1.18172,1.18163,1.18172,22300000.0
2005-10-14 02:00:00,1.18174,1.18186,1.18173,1.18173,132599998.0
2005-10-14 02:01:00,1.18207,1.18218,1.18201,1.18202,76000002.0
2005-10-14 02:02:00,1.18191,1.18193,1.18176,1.18184,123400002.0
2005-10-14 02:03:00,1.18192,1.18206,1.18189,1.18202,92500000.0
2005-10-14 02:04:00,1.18175,1.18175,1.1815,1.1815,44000000.0
2005-10-14 02:05:00,1.18155,1.18155,1.18142,1.1815,64000000.0
2005-10-14 02:06:00,1.18139,1.1816,1.18139,1.1816,94599997.0
2005-10-14 02:07:00,1.18165,1.18165,1.18153,1.18155,92100000.0
2005-10-14 02:08:00,1.18205,1.18206,1.1817,1.18188,118899999.0
2005-10-14 02:09:00,1.18164,1.18164,1.18161,1.18161,55399999.0
2005-10-14 02:10:00,1.18171,1.18188,1.18171,1.1818,150400001.0
2005-10-14 02:11:00,1.1818,1.1818,1.18175,1.1818,114200002.0
2005-10-14 02:12:00,1.18185,1.18188,1.18182,1.18183,93600001.0
2005-10-14 02:13:00,1.18217,1.18227,1.18192,1.18215,145699999.0
2005-10-14 02:14:00,1.18187,1.18193,1.18187,1.18193,37500000.0
2005-10-14 02:15:00,1.18203,1.18203,1.18185,1.18188,51200000.0
2005-10-14 02:16:00,1.182,1.18228,1.18189,1.18226,186699999.0
2005-10-14 02:17:00,1.18182,1.18182,1.18175,1.18175,20900000.0
2005-10-14 02:18:00,1.18186,1.18213,1.18176,1.18213,80699999.0
2005-10-14 02:19:00,1.1816,1.18173,1.18159,1.18163,138100002.0
2005-10-14 02:20:00,1.18157,1.18179,1.18156,1.18179,77900000.0
2005-10-14 02:21:00,1.18209,1.18217,1.18183,1.18183,75200000.0
2005-10-14 02:22:00,1.18178,1.18211,1.18178,1.182,82399999.0
2005-10-14 02:23:00,1.18203,1.18212,1.18187,1.18192,116300001.0
2005-10-14 02:24:00,1.18178,1.18178,1.18167,1.18167,13600000.0
2005-10-14 02:25:00,1.18165,1.18172,1.18165,1.18172,39399999.0
2005-10-14 02:26:00,1.18162,1.18162,1.18153,1.18153,43200000.0
2005-10-14 02:27:00,1.1815,1.1815,1.1815,1.1815,3200000.0
2005-10-14 02:28:00,1.18147,1.18161,1.18147,1.18152,49900001.0
2005-10-14 02:29:00,1.18145,1.18157,1.18145,1.18157,191299997.0
2005-10-14 02:30:00,1.18207,1.18208,1.18168,1.18174,59000001.0
2005-10-14 02:31:00,1.18161,1.18171,1.18161,1.18166,36100000.0
2005-10-14 02:32:00,1.18178,1.18178,1.18177,1.18178,74400000.0
2005-10-14 02:33:00,1.1819,1.182,1.1819,1.18192,44200000.0
2005-10-14 02:34:00,1.18188,1.18195,1.18175,1.18175,114600002.0
2005-10-14 02:35:00,1.18172,1.18172,1.18158,1.18158,46300000.0
2005-10-14 02:36:00,1.18163,1.18174,1.18163,1.18164,107700001.0
2005-10-14 02:37:00,1.18165,1.18165,1.18155,1.18155,9600000.0
2005-10-14 02:38:00,1.18155,1.1816,1.18155,1.1816,75300000.0
2005-10-14 02:39:00,1.18197,1.18208,1.18165,1.18191,129600000.0
2005-10-14 02:40:00,1.18153,1.18155,1.18153,1.18155,29500000.0
2005-10-14 02:41:00,1.1816,1.1816,1.18155,1.18155,30100000.0
2005-10-14 02:42:00,1.18165,1.18196,1.18165,1.1819,98800003.0
2005-10-14 02:43:00,1.1819,1.1819,1.1817,1.18187,148700001.0
2005-10-14 02:44:00,1.18155,1.1816,1.18155,1.1816,79000000.0
2005-10-14 02:45:00,1.18169,1.18169,1.18168,1.18168,900000.0
2005-10-14 02:46:00,1.18193,1.18197,1.18174,1.18197,101499998.0
2005-10-14 02:47:00,1.18175,1.18175,1.18168,1.18168,23900001.0
2005-10-14 02:48:00,1.18175,1.18182,1.18171,1.18178,105899998.0
2005-10-14 02:49:00,1.18173,1.18184,1.18173,1.1818,85000000.0
2005-10-14 02:50:00,1.18175,1.18176,1.18171,1.18171,83700003.0
2005-10-14 02:51:00,1.18163,1.18169,1.18154,1.18169,55100000.0
2005-10-14 02:52:00,1.1817,1.1817,1.18165,1.18165,12000000.0
2005-10-14 02:53:00,1.1816,1.18175,1.1816,1.18173,91099999.0
2005-10-14 02:54:00,1.18189,1.18189,1.18161,1.18183,130500001.0
2005-10-14 02:55:00,1.18172,1.18172,1.18161,1.18161,23300001.0
2005-10-14 02:56:00,1.18165,1.18165,1.1816,1.1816,18300000.0
2005-10-14 02:57:00,1.1816,1.1816,1.18155,1.18155,19199999.0
2005-10-14 02:58:00,1.18177,1.18183,1.18149,1.18174,154700002.0
2005-10-14 02:59:00,1.18165,1.18165,1.18152,1.18155,156500001.0
2005-10-14 03:00:00,1.1816,1.18165,1.1815,1.18165,102100000.0
2005-10-14 03:01:00,1.1816,1.1816,1.1816,1.1816,25500000.0
2005-10-14 03:02:00,1.18164,1.18173,1.18153,1.18173,150299999.0
2005-10-14 03:03:00,1.18171,1.18177,1.18156,1.18177,59899999.0
2005-10-14 03:04:00,1.18189,1.18197,1.18184,1.18184,116099997.0
2005-10-14 03:05:00,1.18182,1.18195,1.18182,1.18185,108299997.0
2005-10-14 03:06:00,1.18176,1.18176,1.18157,1.18174,34700000.0
2005-10-14 03:07:00,1.1818,1.18186,1.18174,1.18174,74799998.0
2005-10-14 03:08:00,1.18175,1.18175,1.18157,1.18157,62200000.0
2005-10-14 03:09:00,1.1816,1.18165,1.18155,1.1816,91199998.0
2005-10-14 03:10:00,1.18162,1.18165,1.1816,1.18163,8900000.0
2005-10-14 03:11:00,1.18168,1.18174,1.1815,1.1816,167499999.0
2005-10-14 03:12:00,1.18165,1.18175,1.18153,1.18153,90399999.0
2005-10-14 03:13:00,1.18162,1.18171,1.18143,1.18168,48500001.0
2005-10-14 03:14:00,1.18165,1.18167,1.1815,1.1815,74400000.0
2005-10-14 03:15:00,1.18155,1.18165,1.18155,1.1816,52400000.0
2005-10-14 03:16:00,1.1816,1.18168,1.1816,1.18168,1600000.0
2005-10-14 03:17:00,1.18165,1.18172,1.18161,1.18163,177800003.0
2005-10-14 03:18:00,1.18175,1.18175,1.18162,1.18173,119799999.0
2005-10-14 03:19:00,1.18165,1.1817,1.18165,1.1817,10100000.0
2005-10-14 03:20:00,1.18175,1.18196,1.18169,1.18169,124400002.0
2005-10-14 03:21:00,1.18178,1.1819,1.1817,1.18181,70600000.0
2005-10-14 03:22:00,1.18173,1.18184,1.1816,1.18161,172699999.0
2005-10-14 03:23:00,1.18151,1.18187,1.18151,1.18181,102299998.0
2005-10-14 03:24:00,1.18163,1.1817,1.18151,1.1817,26200000.0
2005-10-14 03:25:00,1.18164,1.18164,1.18151,1.18162,68099999.0
2005-10-14 03:26:00,1.1816,1.1816,1.18142,1.18143,128299999.0
2005-10-14 03:27:00,1.18142,1.18146,1.18142,1.18146,8000000.0
2005-10-14 03:28:00,1.18158,1.18179,1.18143,1.18179,78200000.0
2005-10-14 03:29:00,1.18148,1.18148,1.18133,1.18133,100899999.0
2005-10-14 03:30:00,1.18172,1.18173,1.18122,1.18131,96100000.0
2005-10-14 03:31:00,1.18138,1.1814,1.18117,1.18136,56699999.0
2005-10-14 03:32:00,1.18136,1.18136,1.18134,1.18134,38999999.0
2005-10-14 03:33:00,1.1812,1.18132,1.1812,1.18132,37100000.0
2005-10-14 03:34:00,1.18128,1.18135,1.18128,1.18135,19900000.0
2005-10-14 03:35:00,1.18125,1.1813,1.18125,1.1813,67599999.0
2005-10-14 03:36:00,1.18122,1.18135,1.18122,1.18135,49400000.0
2005-10-14 03:37:00,1.1812,1.18136,1.1812,1.18136,28500000.0
2005-10-14 03:38:00,1.18155,1.1816,1.18134,1.1816,131900000.0
2005-10-14 03:39:00,1.18137,1.18139,1.18131,1.18138,120100003.0
2005-10-14 03:40:00,1.18135,1.18145,1.18135,1.1814,111700001.0
2005-10-14 03:41:00,1.1814,1.18143,1.18134,1.18138,118499999.0
2005-10-14 03:42:00,1.18129,1.18136,1.18129,1.18136,25500001.0
2005-10-14 03:43:00,1.18147,1.18149,1.18135,1.18135,59100000.0
2005-10-14 03:44:00,1.18144,1.18144,1.18138,1.18138,49999998.0
2005-10-14 03:45:00,1.18147,1.18155,1.18145,1.18145,156000002.0
2005-10-14 03:46:00,1.1815,1.18163,1.18143,1.18163,154800002.0
2005-10-14 03:47:00,1.18151,1.18162,1.18143,1.1816,74400000.0
2005-10-14 03:48:00,1.18145,1.18152,1.18145,1.18145,142600005.0
2005-10-14 03:49:00,1.1815,1.18153,1.18145,1.18145,70500000.0
2005-10-14 03:50:00,1.18145,1.18155,1.18145,1.18155,28900000.0
2005-10-14 03:51:00,1.18152,1.18168,1.18152,1.1816,166500002.0
2005-10-14 03:52:00,1.1815,1.18166,1.18145,1.1815,105700000.0
2005-10-14 03:53:00,1.18155,1.18155,1.18145,1.18155,63500000.0
2005-10-14 03:54:00,1.18148,1.18148,1.18139,1.18142,39000000.0
2005-10-14 03:55:00,1.18137,1.18147,1.18129,1.18134,173600000.0
2005-10-14 03:56:00,1.18122,1.18135,1.18122,1.18125,36200000.0
2005-10-14 03:57:00,1.1813,1.1813,1.1813,1.1813,33000000.0
2005-10-14 03:58:00,1.1812,1.18135,1.1812,1.18135,60700002.0
2005-10-14 03:59:00,1.18135,1.18135,1.18135,1.18135,2400000.0
2005-10-14 04:00:00,1.18128,1.18137,1.18128,1.18137,26499999.0
2005-10-14 04:01:00,1.18135,1.18135,1.18122,1.18122,18500000.0
2005-10-14 04:02:00,1.18135,1.18135,1.18135,1.18135,16800000.0
2005-10-14 04:03:00,1.18123,1.1815,1.18114,1.1815,140499999.0
2005-10-14 04:04:00,1.18135,1.18135,1.18125,1.18125,30900000.0
2005-10-14 04:05:00,1.18147,1.18147,1.1812,1.18133,36800000.0
2005-10-14 04:06:00,1.18132,1.18132,1.18122,1.1813,59700000.0
2005-10-14 04:07:00,1.1813,1.18135,1.18125,1.18135,81000001.0
2005-10-14 04:08:00,1.18125,1.1813,1.18125,1.1813,23100001.0
2005-10-14 04:09:00,1.18134,1.18141,1.18134,1.18135,86299998.0
2005-10-14 04:10:00,1.1813,1.1813,1.1812,1.1813,144400000.0
2005-10-14 04:11:00,1.18125,1.1813,1.18125,1.1813,18500000.0
2005-10-14 04:12:00,1.18132,1.18135,1.18125,1.1813,129200000.0
2005-10-14 04:13:00,1.18123,1.18153,1.18117,1.18144,57100001.0
2005-10-14 04:14:00,1.18152,1.18153,1.18126,1.18144,130300001.0
2005-10-14 04:15:00,1.18149,1.18149,1.18121,1.18131,104300000.0
2005-10-14 04:16:00,1.18129,1.18136,1.18129,1.18136,49500000.0
2005-10-14 04:17:00,1.18137,1.18156,1.18137,1.18156,111399999.0
2005-10-14 04:18:00,1.1814,1.18142,1.1814,1.18142,3200000.0
2005-10-14 04:19:00,1.18127,1.18131,1.18107,1.18107,26200000.0
2005-10-14 04:20:00,1.18125,1.18154,1.18122,1.18124,101000000.0
2005-10-14 04:21:00,1.18125,1.1813,1.1812,1.18128,35900000.0
2005-10-14 04:22:00,1.18122,1.18135,1.18117,1.18124,198200004.0
2005-10-14 04:23:00,1.18111,1.18111,1.18093,1.18103,104399997.0
2005-10-14 04:24:00,1.18101,1.18103,1.1809,1.1809,66200001.0
2005-10-14 04:25:00,1.18092,1.18101,1.18092,1.18092,73900000.0
2005-10-14 04:26:00,1.18085,1.18085,1.18085,1.18085,30299999.0
2005-10-14 04:27:00,1.18086,1.18091,1.18075,1.18084,84300000.0
2005-10-14 04:28:00,1.1808,1.1808,1.1808,1.1808,2400000.0
2005-10-14 04:29:00,1.18087,1.18087,1.18075,1.18084,71000002.0
2005-10-14 04:30:00,1.18112,1.18134,1.18089,1.18115,93199999.0
2005-10-14 04:31:00,1.18115,1.18119,1.18094,1.18102,149099999.0
2005-10-14 04:32:00,1.181,1.18115,1.18082,1.18082,116400001.0
2005-10-14 04:33:00,1.18084,1.18108,1.18084,1.18104,84799999.0
2005-10-14 04:34:00,1.1809,1.18095,1.18085,1.1809,95399999.0
2005-10-14 04:35:00,1.18088,1.18088,1.18084,1.18084,62300001.0
2005-10-14 04:36:00,1.18087,1.18091,1.18085,1.18088,80700001.0
2005-10-14 04:37:00,1.18082,1.1809,1.18082,1.1809,28000000.0
2005-10-14 04:38:00,1.18097,1.1811,1.18093,1.18105,68199999.0
2005-10-14 04:39:00,1.18093,1.18093,1.1808,1.18088,114000002.0
2005-10-14 04:40:00,1.18091,1.18108,1.18081,1.18089,104000001.0
2005-10-14 04:41:00,1.1809,1.1809,1.18085,1.18085,51200000.0
2005-10-14 04:42:00,1.181,1.18108,1.18091,1.18104,72000000.0
2005-10-14 04:43:00,1.18088,1.18095,1.1808,1.1809,100200000.0
2005-10-14 04:44:00,1.1809,1.1809,1.1809,1.1809,43900000.0
2005-10-14 04:45:00,1.18085,1.18085,1.18085,1.18085,800000.0
2005-10-14 04:46:00,1.1809,1.18093,1.18085,1.1809,123699996.0
2005-10-14 04:47:00,1.18085,1.18095,1.18085,1.18087,50500000.0
2005-10-14 04:48:00,1.18088,1.18088,1.18077,1.18077,81100001.0
2005-10-14 04:49:00,1.18083,1.1809,1.18079,1.18085,62399999.0
2005-10-14 04:50:00,1.18107,1.18114,1.18088,1.18096,93100000.0
2005-10-14 04:51:00,1.18101,1.18116,1.18085,1.18111,93500000.0
2005-10-14 04:52:00,1.18105,1.18105,1.18078,1.18078,188300001.0
2005-10-14 04:53:00,1.1809,1.181,1.18079,1.18087,111100002.0
2005-10-14 04:54:00,1.1809,1.18093,1.18085,1.1809,126999999.0
2005-10-14 04:55:00,1.18085,1.18094,1.18083,1.18085,66700000.0
2005-10-14 04:56:00,1.18075,1.18085,1.18073,1.1808,64300000.0
2005-10-14 04:57:00,1.1809,1.18105,1.18087,1.18105,40000000.0
2005-10-14 04:58:00,1.1811,1.1811,1.1811,1.1811,3200000.0
2005-10-14 04:59:00,1.18107,1.1811,1.18102,1.18107,138500004.0
2005-10-14 05:00:00,1.18114,1.18114,1.18106,1.18106,24699999.0
2005-10-14 05:01:00,1.18117,1.18139,1.18114,1.18135,100900000.0
2005-10-14 05:02:00,1.1812,1.18128,1.18113,1.1812,122300002.0
2005-10-14 05:03:00,1.18118,1.18119,1.18118,1.18119,24000000.0
2005-10-14 05:04:00,1.18105,1.18115,1.18105,1.1811,103600000.0
2005-10-14 05:05:00,1.18115,1.1813,1.18107,1.18128,157100004.0
2005-10-14 05:06:00,1.18105,1.18105,1.18095,1.18095,89800000.0
2005-10-14 05:07:00,1.18102,1.18109,1.18093,1.18108,78000000.0
2005-10-14 05:08:00,1.18113,1.18114,1.18103,1.18113,88300001.0
2005-10-14 05:09:00,1.1811,1.18115,1.18102,1.18103,101200002.0
2005-10-14 05:10:00,1.18107,1.18118,1.18107,1.18118,79800000.0
2005-10-14 05:11:00,1.1812,1.18125,1.18114,1.18116,88299999.0
2005-10-14 05:12:00,1.1812,1.18122,1.18112,1.18112,53800000.0
2005-10-14 05:13:00,1.18102,1.18112,1.18102,1.18108,44800000.0
2005-10-14 05:14:00,1.18105,1.18105,1.18088,1.18088,38500000.0
2005-10-14 05:15:00,1.18078,1.18096,1.18078,1.18091,57900000.0
2005-10-14 05:16:00,1.18102,1.18102,1.18085,1.18085,91900001.0
2005-10-14 05:17:00,1.18092,1.18098,1.18089,1.18093,69300001.0
2005-10-14 05:18:00,1.18132,1.18133,1.18093,1.18107,194800003.0
2005-10-14 05:19:00,1.181,1.181,1.18092,1.18092,58500001.0
2005-10-14 05:20:00,1.1814,1.1814,1.18107,1.18107,43400000.0
2005-10-14 05:21:00,1.18097,1.18097,1.18093,1.18093,21500000.0
2005-10-14 05:22:00,1.18088,1.18093,1.1808,1.18086,87700000.0
2005-10-14 05:23:00,1.18088,1.18095,1.18085,1.18088,166300000.0
2005-10-14 05:24:00,1.18093,1.18104,1.18089,1.18089,102400002.0
2005-10-14 05:25:00,1.1809,1.1809,1.1809,1.1809,800000.0
2005-10-14 05:26:00,1.1809,1.18095,1.18085,1.18085,21500000.0
2005-10-14 05:27:00,1.18089,1.18096,1.18089,1.18096,22299999.0
2005-10-14 05:28:00,1.1811,1.18122,1.18101,1.1811,149900000.0
2005-10-14 05:29:00,1.18098,1.18098,1.18086,1.18094,114999999.0
2005-10-14 05:30:00,1.18092,1.18102,1.18088,1.18088,120299999.0
2005-10-14 05:31:00,1.1809,1.18095,1.18082,1.1809,68099999.0
2005-10-14 05:32:00,1.18085,1.18085,1.18085,1.18085,28500000.0
2005-10-14 05:33:00,1.18097,1.18097,1.18089,1.18094,78000002.0
2005-10-14 05:34:00,1.18078,1.1809,1.18078,1.18083,99700000.0
2005-10-14 05:35:00,1.1811,1.18113,1.181,1.18113,150300000.0
2005-10-14 05:36:00,1.1809,1.18095,1.1809,1.18095,40000001.0
2005-10-14 05:37:00,1.18107,1.18111,1.18092,1.18106,238700001.0
2005-10-14 05:38:00,1.18112,1.18112,1.18092,1.18102,153500001.0
2005-10-14 05:39:00,1.1811,1.18115,1.18099,1.18115,137300001.0
2005-10-14 05:40:00,1.18088,1.18095,1.18085,1.1809,101099999.0
2005-10-14 05:41:00,1.18113,1.18119,1.18102,1.18119,48600001.0
2005-10-14 05:42:00,1.18093,1.18093,1.18082,1.18082,38300000.0
2005-10-14 05:43:00,1.18076,1.18094,1.18076,1.18094,22800000.0
2005-10-14 05:44:00,1.18085,1.18095,1.18085,1.18088,69399999.0
2005-10-14 05:45:00,1.18095,1.18108,1.18093,1.18101,131000000.0
2005-10-14 05:46:00,1.1809,1.18095,1.1809,1.18095,29500000.0
2005-10-14 05:47:00,1.18115,1.18116,1.18079,1.18103,61599999.0
2005-10-14 05:48:00,1.18085,1.1809,1.18085,1.1809,39300001.0
2005-10-14 05:49:00,1.18098,1.18113,1.18098,1.18104,33100000.0
2005-10-14 05:50:00,1.18088,1.18111,1.18083,1.18111,92600002.0
2005-10-14 05:51:00,1.18104,1.18108,1.18098,1.18102,83300000.0
2005-10-14 05:52:00,1.18119,1.18119,1.18095,1.18095,111900001.0
2005-10-14 05:53:00,1.18088,1.18095,1.1808,1.18095,126200002.0
2005-10-14 05:54:00,1.18095,1.18095,1.1809,1.1809,3200000.0
2005-10-14 05:55:00,1.18112,1.18115,1.18095,1.18097,166000000.0
2005-10-14 05:56:00,1.18093,1.18104,1.1808,1.18094,106700001.0
2005-10-14 05:57:00,1.18081,1.18097,1.1808,1.18093,87799997.0
2005-10-14 05:58:00,1.18088,1.1812,1.18088,1.18092,109300000.0
2005-10-14 05:59:00,1.18096,1.18119,1.18096,1.18113,114499999.0
2005-10-14 06:00:00,1.18098,1.18104,1.18083,1.18096,59300000.0
2005-10-14 06:01:00,1.1809,1.18095,1.1808,1.1809,36699999.0
2005-10-14 06:02:00,1.1809,1.18103,1.18078,1.18084,145900000.0
2005-10-14 06:03:00,1.1808,1.18083,1.18071,1.18072,58300000.0
2005-10-14 06:04:00,1.18069,1.18081,1.18069,1.18081,101499999.0
2005-10-14 06:05:00,1.18089,1.18089,1.18058,1.18058,34400000.0
2005-10-14 06:06:00,1.18062,1.18066,1.18057,1.18057,53200001.0
2005-10-14 06:07:00,1.18068,1.18073,1.18061,1.18065,56800000.0
2005-10-14 06:08:00,1.18063,1.18063,1.18035,1.18042,86400000.0
2005-10-14 06:09:00,1.18036,1.18036,1.18012,1.18012,31100000.0
2005-10-14 06:10:00,1.18009,1.18009,1.17955,1.17957,63600000.0
2005-10-14 06:11:00,1.17945,1.17955,1.17945,1.17948,87800002.0
2005-10-14 06:12:00,1.17945,1.1795,1.1794,1.1794,71900000.0
2005-10-14 06:13:00,1.17941,1.17944,1.17941,1.17944,4600000.0
2005-10-14 06:14:00,1.17945,1.17958,1.17943,1.17958,87299999.0
2005-10-14 06:15:00,1.17976,1.17988,1.17969,1.17985,188899999.0
2005-10-14 06:16:00,1.1797,1.17986,1.17954,1.17986,68900000.0
2005-10-14 06:17:00,1.17992,1.18012,1.17979,1.17987,91700000.0
2005-10-14 06:18:00,1.17963,1.17977,1.17963,1.17977,87799998.0
2005-10-14 06:19:00,1.17987,1.17987,1.17983,1.17983,89699999.0
2005-10-14 06:20:00,1.17987,1.1799,1.17987,1.1799,120900004.0
2005-10-14 06:21:00,1.17976,1.17976,1.17949,1.17959,36800001.0
2005-10-14 06:22:00,1.17973,1.17986,1.17954,1.17986,48600000.0
2005-10-14 06:23:00,1.17953,1.17958,1.17951,1.17958,108500002.0
2005-10-14 06:24:00,1.1796,1.17963,1.17955,1.1796,100199999.0
2005-10-14 06:25:00,1.17955,1.17955,1.1794,1.1794,16700000.0
2005-10-14 06:26:00,1.17958,1.17968,1.17955,1.17955,70799997.0
2005-10-14 06:27:00,1.17961,1.17965,1.17958,1.17965,67200000.0
2005-10-14 06:28:00,1.17964,1.17971,1.17952,1.17952,70999998.0
2005-10-14 06:29:00,1.17955,1.17965,1.17955,1.1796,127800002.0
2005-10-14 06:30:00,1.17969,1.17969,1.17968,1.17968,40499999.0
2005-10-14 06:31:00,1.17975,1.17985,1.17975,1.17975,121700000.0
2005-10-14 06:32:00,1.17978,1.17983,1.17966,1.17983,70500000.0
2005-10-14 06:33:00,1.17978,1.17978,1.17961,1.17961,17600000.0
2005-10-14 06:34:00,1.17973,1.18006,1.17969,1.17998,141900000.0
2005-10-14 06:35:00,1.17973,1.17995,1.17971,1.17983,154199999.0
2005-10-14 06:36:00,1.17977,1.17991,1.17972,1.17986,245700002.0
2005-10-14 06:37:00,1.17969,1.17969,1.17961,1.17969,148400000.0
2005-10-14 06:38:00,1.17992,1.17992,1.17977,1.17977,22600000.0
2005-10-14 06:39:00,1.17958,1.17967,1.17957,1.17967,82800001.0
2005-10-14 06:40:00,1.17999,1.17999,1.17973,1.17991,115899999.0
2005-10-14 06:41:00,1.1797,1.17972,1.17963,1.1797,95500000.0
2005-10-14 06:42:00,1.1798,1.17985,1.17972,1.1798,53200000.0
2005-10-14 06:43:00,1.17975,1.17987,1.17975,1.17987,143599999.0
2005-10-14 06:44:00,1.17984,1.17998,1.17984,1.17992,37700000.0
2005-10-14 06:45:00,1.18001,1.18009,1.1799,1.18007,133999999.0
2005-10-14 06:46:00,1.18002,1.18002,1.17987,1.17987,16800000.0
2005-10-14 06:47:00,1.18015,1.18033,1.18009,1.18023,114400000.0
2005-10-14 06:48:00,1.17992,1.17995,1.17983,1.17988,28700000.0
2005-10-14 06:49:00,1.17985,1.17992,1.17984,1.17992,82100000.0
2005-10-14 06:50:00,1.18,1.18008,1.17987,1.18002,156799997.0
2005-10-14 06:51:00,1.17999,1.18023,1.17977,1.18023,128800000.0
2005-10-14 06:52:00,1.17995,1.17995,1.17963,1.17988,127100000.0
2005-10-14 06:53:00,1.18003,1.18006,1.18003,1.18005,48600001.0
2005-10-14 06:54:00,1.18025,1.18034,1.18014,1.1802,118300001.0
2005-10-14 06:55:00,1.18008,1.18008,1.17984,1.17984,143000000.0
2005-10-14 06:56:00,1.17983,1.1799,1.17983,1.17988,75700000.0
2005-10-14 06:57:00,1.1799,1.1799,1.17985,1.17985,7200000.0
2005-10-14 06:58:00,1.18015,1.1802,1.18007,1.18007,112199998.0
2005-10-14 06:59:00,1.17994,1.18009,1.17994,1.18006,137100002.0
2005-10-14 07:00:00,1.18017,1.18023,1.17984,1.17984,123900000.0
2005-10-14 07:01:00,1.17998,1.17998,1.17991,1.17995,103499998.0
2005-10-14 07:02:00,1.18,1.18,1.17992,1.17992,57400000.0
2005-10-14 07:03:00,1.18002,1.18002,1.17983,1.17983,171300005.0
2005-10-14 07:04:00,1.17992,1.18006,1.17981,1.18005,117500001.0
2005-10-14 07:05:00,1.17972,1.1798,1.17972,1.1798,57399997.0
2005-10-14 07:06:00,1.17987,1.17998,1.17984,1.17998,79600000.0
2005-10-14 07:07:00,1.18022,1.18027,1.17998,1.17998,111599997.0
2005-10-14 07:08:00,1.17992,1.17992,1.17988,1.17988,900000.0
2005-10-14 07:09:00,1.17988,1.18002,1.17988,1.17994,161699997.0
2005-10-14 07:10:00,1.18,1.18003,1.18,1.18003,40400000.0
2005-10-14 07:11:00,1.18012,1.1802,1.18005,1.1802,128799999.0
2005-10-14 07:12:00,1.17998,1.18035,1.17996,1.18028,89000000.0
2005-10-14 07:13:00,1.18005,1.18017,1.17995,1.18017,223399999.0
2005-10-14 07:14:00,1.1801,1.18021,1.18005,1.18011,211200002.0
2005-10-14 07:15:00,1.18014,1.18019,1.18,1.18008,215300005.0
2005-10-14 07:16:00,1.18,1.18005,1.1799,1.17995,81499998.0
2005-10-14 07:17:00,1.18027,1.1804,1.18013,1.18018,76899998.0
2005-10-14 07:18:00,1.17993,1.18,1.17991,1.18,71300000.0
2005-10-14 07:19:00,1.17995,1.18,1.17995,1.18,18000000.0
2005-10-14 07:20:00,1.17995,1.18,1.17995,1.18,42900002.0
2005-10-14 07:21:00,1.17997,1.18007,1.17993,1.18007,97300002.0
2005-10-14 07:22:00,1.18005,1.18008,1.18,1.18003,50300000.0
2005-10-14 07:23:00,1.17995,1.17995,1.17992,1.17992,28100000.0
2005-10-14 07:24:00,1.18029,1.18029,1.18006,1.18022,38900001.0
2005-10-14 07:25:00,1.18005,1.18022,1.17999,1.17999,85199999.0
2005-10-14 07:26:00,1.18004,1.18009,1.17989,1.17996,112400002.0
2005-10-14 07:27:00,1.1801,1.18021,1.18001,1.18013,121399999.0
2005-10-14 07:28:00,1.17985,1.17997,1.17985,1.1799,142800000.0
2005-10-14 07:29:00,1.1801,1.18018,1.18002,1.18006,107000000.0
2005-10-14 07:30:00,1.18014,1.18021,1.17992,1.17994,125299997.0
2005-10-14 07:31:00,1.18008,1.18041,1.18006,1.1803,87300000.0
2005-10-14 07:32:00,1.17999,1.17999,1.17996,1.17996,54000000.0
2005-10-14 07:33:00,1.17998,1.17998,1.17989,1.17991,95300000.0
2005-10-14 07:34:00,1.17987,1.17995,1.17982,1.17982,99400000.0
2005-10-14 07:35:00,1.17977,1.18003,1.17977,1.18003,73000000.0
2005-10-14 07:36:00,1.18008,1.18008,1.17996,1.18005,121100001.0
2005-10-14 07:37:00,1.1802,1.1802,1.18015,1.18018,41900000.0
2005-10-14 07:38:00,1.18022,1.18022,1.18009,1.18012,49999999.0
2005-10-14 07:39:00,1.18005,1.1801,1.18005,1.18007,65600001.0
2005-10-14 07:40:00,1.17995,1.18,1.17984,1.18,101700001.0
2005-10-14 07:41:00,1.18015,1.18024,1.18015,1.18015,53100000.0
2005-10-14 07:42:00,1.18026,1.18048,1.18004,1.18048,117800002.0
2005-10-14 07:43:00,1.18014,1.18014,1.17996,1.17996,37999998.0
2005-10-14 07:44:00,1.1799,1.17995,1.1798,1.17995,71500001.0
2005-10-14 07:45:00,1.17971,1.1799,1.17971,1.1799,62399999.0
2005-10-14 07:46:00,1.17988,1.1799,1.17988,1.1799,12000000.0
2005-10-14 07:47:00,1.18015,1.18026,1.18011,1.18012,73200000.0
2005-10-14 07:48:00,1.1799,1.17995,1.1799,1.1799,202600003.0
2005-10-14 07:49:00,1.1799,1.17995,1.17985,1.1799,97600001.0
2005-10-14 07:50:00,1.17995,1.17995,1.17995,1.17995,800000.0
2005-10-14 07:51:00,1.1799,1.17992,1.17985,1.17985,87999999.0
2005-10-14 07:52:00,1.17994,1.17994,1.17991,1.17991,36600000.0
2005-10-14 07:53:00,1.18003,1.18008,1.18003,1.18008,31800000.0
2005-10-14 07:54:00,1.18006,1.18006,1.17992,1.17995,56799999.0
2005-10-14 07:55:00,1.18,1.18005,1.17992,1.18005,117900001.0
2005-10-14 07:56:00,1.18005,1.18026,1.17986,1.18026,126200000.0
2005-10-14 07:57:00,1.17996,1.17996,1.17992,1.17992,1600000.0
2005-10-14 07:58:00,1.17993,1.18006,1.17993,1.18006,51200001.0
2005-10-14 07:59:00,1.17996,1.18007,1.17996,1.18007,47000000.0
2005-10-14 08:00:00,1.18005,1.18015,1.18005,1.18015,111300001.0
2005-10-14 08:01:00,1.18005,1.18015,1.18005,1.18015,63200001.0
2005-10-14 08:02:00,1.18009,1.18027,1.18009,1.18027,70100001.0
2005-10-14 08:03:00,1.18027,1.18034,1.18021,1.18028,57599999.0
2005-10-14 08:04:00,1.18015,1.18015,1.18001,1.18008,115100003.0
2005-10-14 08:05:00,1.18,1.18003,1.17995,1.18,89100001.0
2005-10-14 08:06:00,1.18005,1.18005,1.18,1.18005,75000001.0
2005-10-14 08:07:00,1.18002,1.18013,1.18001,1.18003,124899999.0
2005-10-14 08:08:00,1.18,1.18,1.17993,1.17993,15300000.0
2005-10-14 08:09:00,1.17992,1.17997,1.17978,1.1798,86400000.0
2005-10-14 08:10:00,1.1799,1.1799,1.17978,1.17987,110000000.0
2005-10-14 08:11:00,1.17981,1.17981,1.17969,1.17977,29800000.0
2005-10-14 08:12:00,1.17979,1.17979,1.17976,1.17976,43100000.0
2005-10-14 08:13:00,1.17983,1.17987,1.17975,1.17975,42299999.0
2005-10-14 08:14:00,1.17968,1.1797,1.17955,1.17955,53800002.0
2005-10-14 08:15:00,1.17971,1.17994,1.17955,1.17988,88800002.0
2005-10-14 08:16:00,1.1795,1.1795,1.17945,1.17945,18300000.0
2005-10-14 08:17:00,1.17957,1.17972,1.17957,1.17961,49700000.0
2005-10-14 08:18:00,1.17965,1.1798,1.17965,1.17971,69500000.0
2005-10-14 08:19:00,1.17967,1.17971,1.17963,1.17967,59100001.0
2005-10-14 08:20:00,1.17969,1.17969,1.17961,1.17961,96100000.0
2005-10-14 08:21:00,1.17965,1.17965,1.17955,1.1796,98700001.0
2005-10-14 08:22:00,1.1796,1.17962,1.17958,1.1796,27300000.0
2005-10-14 08:23:00,1.17962,1.1797,1.17954,1.17955,54499999.0
2005-10-14 08:24:00,1.17952,1.17962,1.17945,1.17945,36700000.0
2005-10-14 08:25:00,1.17943,1.17947,1.17936,1.17942,177600002.0
2005-10-14 08:26:00,1.17941,1.17943,1.17937,1.1794,157099999.0
2005-10-14 08:27:00,1.17926,1.17937,1.17917,1.17926,96000002.0
2005-10-14 08:28:00,1.17922,1.17928,1.17919,1.17928,35300000.0
2005-10-14 08:29:00,1.17938,1.17948,1.17938,1.17943,27700000.0
2005-10-14 08:30:00,1.1796,1.17968,1.17956,1.17962,120900000.0
2005-10-14 08:31:00,1.17965,1.17969,1.17962,1.17969,58000000.0
2005-10-14 08:32:00,1.17973,1.17973,1.17956,1.17968,132100000.0
2005-10-14 08:33:00,1.17965,1.17977,1.17962,1.17968,81600000.0
2005-10-14 08:34:00,1.17956,1.17956,1.17937,1.17941,55500002.0
2005-10-14 08:35:00,1.17939,1.17942,1.17933,1.17942,64390002.0
2005-10-14 08:36:00,1.17927,1.1798,1.17927,1.1798,58300001.0
2005-10-14 08:37:00,1.17943,1.17962,1.17943,1.17959,99000001.0
2005-10-14 08:38:00,1.17953,1.17958,1.17943,1.17958,127300001.0
2005-10-14 08:39:00,1.17958,1.17971,1.17951,1.17971,78200002.0
2005-10-14 08:40:00,1.17977,1.1798,1.17977,1.1798,19900000.0
2005-10-14 08:41:00,1.17978,1.17982,1.17968,1.17968,107400001.0
2005-10-14 08:42:00,1.17979,1.18006,1.17979,1.18006,32400000.0
2005-10-14 08:43:00,1.18015,1.18015,1.18003,1.18005,50500000.0
2005-10-14 08:44:00,1.18015,1.18015,1.18015,1.18015,8800000.0
2005-10-14 08:45:00,1.1801,1.18012,1.18008,1.1801,57300000.0
2005-10-14 08:46:00,1.1801,1.18012,1.1801,1.18012,26299999.0
2005-10-14 08:47:00,1.1801,1.1801,1.18003,1.18003,19100000.0
2005-10-14 08:48:00,1.1801,1.1801,1.18005,1.18005,27900000.0
2005-10-14 08:49:00,1.18002,1.18003,1.18002,1.18003,38400000.0
2005-10-14 08:50:00,1.17985,1.17995,1.17985,1.17995,80100000.0
2005-10-14 08:51:00,1.17986,1.17986,1.17981,1.17981,27100001.0
2005-10-14 08:52:00,1.1798,1.17982,1.1798,1.17982,139100001.0
2005-10-14 08:53:00,1.1798,1.17985,1.17975,1.17978,59800000.0
2005-10-14 08:54:00,1.17977,1.18,1.17977,1.18,69100001.0
2005-10-14 08:55:00,1.18,1.18005,1.17992,1.18005,160600000.0
2005-10-14 08:56:00,1.18,1.18001,1.17997,1.17998,135700002.0
2005-10-14 08:57:00,1.17992,1.18015,1.17991,1.18004,77599999.0
2005-10-14 08:58:00,1.1801,1.18017,1.18002,1.1801,55699998.0
2005-10-14 08:59:00,1.18008,1.18011,1.18008,1.18008,42300000.0
2005-10-14 09:00:00,1.18006,1.1801,1.17996,1.17996,100700000.0
2005-10-14 09:01:00,1.18005,1.18005,1.18005,1.18005,58300001.0
2005-10-14 09:02:00,1.1801,1.18015,1.18002,1.18002,53400000.0
2005-10-14 09:03:00,1.18012,1.18018,1.1801,1.18018,86600001.0
2005-10-14 09:04:00,1.1802,1.18022,1.1802,1.1802,14900000.0
2005-10-14 09:05:00,1.18027,1.18037,1.18027,1.18037,48700000.0
2005-10-14 09:06:00,1.18043,1.18052,1.18043,1.18047,98700001.0
2005-10-14 09:07:00,1.1805,1.1805,1.1805,1.1805,2400000.0
2005-10-14 09:08:00,1.1805,1.18055,1.18047,1.18055,113000002.0
2005-10-14 09:09:00,1.18045,1.18049,1.18045,1.18049,9500000.0
2005-10-14 09:10:00,1.18042,1.18045,1.18042,1.18045,38100000.0
2005-10-14 09:11:00,1.18043,1.18053,1.18043,1.1805,116400002.0
2005-10-14 09:12:00,1.18049,1.18049,1.18049,1.18049,39700002.0
2005-10-14 09:13:00,1.18033,1.18033,1.18022,1.18022,7400000.0
2005-10-14 09:14:00,1.18025,1.18025,1.1802,1.1802,4100000.0
2005-10-14 09:15:00,1.1802,1.1802,1.18015,1.18015,68300000.0
2005-10-14 09:16:00,1.1802,1.1802,1.18017,1.18017,8800000.0
2005-10-14 09:17:00,1.18022,1.18033,1.18022,1.18024,59000002.0
2005-10-14 09:18:00,1.18027,1.18031,1.18027,1.18031,40999998.0
2005-10-14 09:19:00,1.18042,1.18056,1.1804,1.1804,86900002.0
2005-10-14 09:20:00,1.18045,1.18055,1.1804,1.18045,35900001.0
2005-10-14 09:21:00,1.18042,1.18043,1.18041,1.18043,90100002.0
2005-10-14 09:22:00,1.1806,1.18085,1.1806,1.18085,99600003.0
2005-10-14 09:23:00,1.18094,1.18111,1.18094,1.18111,12800000.0
2005-10-14 09:24:00,1.1813,1.18156,1.18116,1.18146,171100002.0
2005-10-14 09:25:00,1.18147,1.18147,1.18115,1.1812,143500000.0
2005-10-14 09:26:00,1.18118,1.18125,1.18113,1.18125,23900000.0
2005-10-14 09:27:00,1.18125,1.18125,1.18108,1.1812,72700001.0
2005-10-14 09:28:00,1.18134,1.18179,1.18134,1.18172,104400001.0
2005-10-14 09:29:00,1.18173,1.18186,1.18165,1.1817,98000001.0
2005-10-14 09:30:00,1.18148,1.18161,1.18138,1.18152,158899998.0
2005-10-14 09:31:00,1.18156,1.18156,1.18146,1.18152,139099999.0
2005-10-14 09:32:00,1.18155,1.18168,1.18155,1.18168,105500002.0
2005-10-14 09:33:00,1.18163,1.18163,1.18157,1.18157,22700000.0
2005-10-14 09:34:00,1.18145,1.18164,1.18145,1.18159,76600000.0
2005-10-14 09:35:00,1.18158,1.18173,1.18156,1.18172,47999999.0
2005-10-14 09:36:00,1.18178,1.18178,1.18166,1.18175,98199998.0
2005-10-14 09:37:00,1.18179,1.18181,1.1817,1.18173,84999999.0
2005-10-14 09:38:00,1.1818,1.18185,1.18173,1.1818,142500000.0
2005-10-14 09:39:00,1.1818,1.18185,1.18175,1.18182,142300004.0
2005-10-14 09:40:00,1.18172,1.18173,1.18172,1.18173,37699999.0
2005-10-14 09:41:00,1.18154,1.18164,1.18154,1.18155,88199999.0
2005-10-14 09:42:00,1.18167,1.18173,1.18161,1.18173,90700004.0
2005-10-14 09:43:00,1.1816,1.18166,1.18154,1.1816,150200001.0
2005-10-14 09:44:00,1.18155,1.18162,1.18154,1.18154,44700000.0
2005-10-14 09:45:00,1.18152,1.18156,1.18148,1.18149,83300000.0
2005-10-14 09:46:00,1.18149,1.18168,1.18149,1.18162,24800000.0
2005-10-14 09:47:00,1.18156,1.18177,1.18156,1.18177,197799998.0
2005-10-14 09:48:00,1.1818,1.1818,1.18178,1.18178,59799999.0
2005-10-14 09:49:00,1.18182,1.18182,1.1818,1.1818,9600000.0
2005-10-14 09:50:00,1.18175,1.1818,1.18175,1.1818,5600000.0
2005-10-14 09:51:00,1.18182,1.18187,1.1818,1.18187,62300001.0
2005-10-14 09:52:00,1.18172,1.18182,1.18172,1.18178,67200000.0
2005-10-14 09:53:00,1.18179,1.18179,1.18167,1.18172,71299999.0
2005-10-14 09:54:00,1.1817,1.1817,1.18162,1.18165,17000000.0
2005-10-14 09:55:00,1.1817,1.18183,1.18167,1.18183,77100002.0
2005-10-14 09:56:00,1.1818,1.1818,1.1818,1.1818,42000000.0
2005-10-14 09:57:00,1.1818,1.18185,1.18172,1.18175,111600002.0
2005-10-14 09:58:00,1.1818,1.1818,1.1818,1.1818,17600000.0
2005-10-14 09:59:00,1.1818,1.18185,1.1818,1.18182,31300000.0
2005-10-14 10:00:00,1.18175,1.1818,1.18175,1.1818,95000002.0
2005-10-14 10:01:00,1.18175,1.1818,1.18175,1.1818,48100000.0
2005-10-14 10:02:00,1.18179,1.18181,1.18166,1.18169,141400001.0
2005-10-14 10:03:00,1.18167,1.18167,1.18122,1.18122,96800002.0
2005-10-14 10:04:00,1.18128,1.18133,1.18121,1.18125,183200000.0
2005-10-14 10:05:00,1.18138,1.18139,1.18138,1.18139,48600001.0
2005-10-14 10:06:00,1.18172,1.18192,1.18172,1.1819,107600001.0
2005-10-14 10:07:00,1.1819,1.18195,1.18177,1.18195,78100001.0
2005-10-14 10:08:00,1.18217,1.18225,1.18217,1.18225,3600000.0
2005-10-14 10:09:00,1.18246,1.18262,1.18246,1.18262,65600002.0
2005-10-14 10:10:00,1.18255,1.1826,1.18255,1.18258,83100000.0
2005-10-14 10:11:00,1.18263,1.18263,1.1826,1.1826,48899999.0
2005-10-14 10:12:00,1.18253,1.18265,1.18253,1.18265,70500000.0
2005-10-14 10:13:00,1.18244,1.18244,1.18212,1.18214,71900000.0
2005-10-14 10:14:00,1.18216,1.18227,1.18216,1.18222,66199999.0
2005-10-14 10:15:00,1.18225,1.18225,1.1821,1.18215,109400000.0
2005-10-14 10:16:00,1.18213,1.18217,1.18199,1.18199,161699999.0
2005-10-14 10:17:00,1.18205,1.18205,1.18178,1.18178,136100000.0
2005-10-14 10:18:00,1.18186,1.18194,1.18178,1.18178,77400000.0
2005-10-14 10:19:00,1.18186,1.18197,1.18186,1.18187,88800000.0
2005-10-14 10:20:00,1.18187,1.18195,1.1818,1.18195,69799999.0
2005-10-14 10:21:00,1.18175,1.18192,1.18167,1.18182,61300002.0
2005-10-14 10:22:00,1.18169,1.18178,1.1816,1.18172,138200001.0
2005-10-14 10:23:00,1.1817,1.1817,1.18165,1.18165,16800000.0
2005-10-14 10:24:00,1.18175,1.18175,1.18162,1.1817,131500002.0
2005-10-14 10:25:00,1.1817,1.18175,1.18162,1.1817,86000000.0
2005-10-14 10:26:00,1.1817,1.1817,1.18165,1.18165,46999999.0
2005-10-14 10:27:00,1.18182,1.18195,1.18182,1.18193,107099998.0
2005-10-14 10:28:00,1.18183,1.1819,1.18165,1.18168,109400001.0
2005-10-14 10:29:00,1.18167,1.18187,1.18167,1.18183,155900002.0
2005-10-14 10:30:00,1.1818,1.1818,1.18164,1.18164,92800001.0
2005-10-14 10:31:00,1.18174,1.1818,1.18174,1.18177,81299998.0
2005-10-14 10:32:00,1.18191,1.18193,1.18187,1.18191,17300000.0
2005-10-14 10:33:00,1.18188,1.18188,1.18175,1.18175,73400002.0
2005-10-14 10:34:00,1.18168,1.18175,1.18165,1.1817,186599999.0
2005-10-14 10:35:00,1.18162,1.18175,1.18162,1.1817,148700001.0
2005-10-14 10:36:00,1.18175,1.18175,1.18162,1.1817,185099998.0
2005-10-14 10:37:00,1.18165,1.18175,1.18165,1.1817,83899998.0
2005-10-14 10:38:00,1.18175,1.18175,1.18162,1.18162,95500001.0
2005-10-14 10:39:00,1.1817,1.18178,1.1817,1.1817,72799998.0
2005-10-14 10:40:00,1.18162,1.1817,1.18162,1.1817,20400000.0
2005-10-14 10:41:00,1.18168,1.18175,1.18165,1.18165,112600001.0
2005-10-14 10:42:00,1.1817,1.18175,1.18167,1.18175,17400000.0
2005-10-14 10:43:00,1.1818,1.18183,1.18178,1.18182,83700002.0
2005-10-14 10:44:00,1.18171,1.1818,1.18169,1.18173,45200000.0
2005-10-14 10:45:00,1.18177,1.18184,1.18176,1.1818,114499998.0
2005-10-14 10:46:00,1.18178,1.18188,1.18175,1.1818,83600001.0
2005-10-14 10:47:00,1.18202,1.18213,1.18184,1.18207,75700000.0
2005-10-14 10:48:00,1.1818,1.18187,1.18175,1.1818,109100000.0
2005-10-14 10:49:00,1.18195,1.18244,1.18183,1.18244,102499997.0
2005-10-14 10:50:00,1.18182,1.18185,1.1817,1.18185,109000001.0
2005-10-14 10:51:00,1.18215,1.18239,1.1818,1.18188,92999999.0
2005-10-14 10:52:00,1.18178,1.1818,1.18172,1.18172,27200000.0
2005-10-14 10:53:00,1.1818,1.1818,1.18175,1.18175,95700001.0
2005-10-14 10:54:00,1.18179,1.18182,1.1817,1.18177,69499999.0
2005-10-14 10:55:00,1.18173,1.18179,1.18173,1.18174,136800000.0
2005-10-14 10:56:00,1.18174,1.18181,1.18172,1.18172,117400001.0
2005-10-14 10:57:00,1.18165,1.18178,1.18163,1.18163,159500000.0
2005-10-14 10:58:00,1.1817,1.18175,1.18162,1.1817,82800000.0
2005-10-14 10:59:00,1.1818,1.18185,1.1818,1.18185,40400000.0
2005-10-14 11:00:00,1.18184,1.18192,1.1818,1.18181,148100000.0
2005-10-14 11:01:00,1.1818,1.18182,1.18175,1.1818,94200000.0
2005-10-14 11:02:00,1.18178,1.18178,1.18171,1.18171,96399999.0
2005-10-14 11:03:00,1.1817,1.18184,1.18167,1.18184,116900001.0
2005-10-14 11:04:00,1.18185,1.18185,1.18175,1.1818,80400001.0
2005-10-14 11:05:00,1.18178,1.1818,1.18178,1.1818,85400002.0
2005-10-14 11:06:00,1.18177,1.18177,1.18167,1.18167,72900000.0
2005-10-14 11:07:00,1.1817,1.1817,1.18162,1.18162,17500001.0
2005-10-14 11:08:00,1.18172,1.1818,1.1817,1.18179,61700001.0
2005-10-14 11:09:00,1.18173,1.18182,1.18173,1.1818,77000000.0
2005-10-14 11:10:00,1.1818,1.18182,1.18175,1.1818,66399999.0
2005-10-14 11:11:00,1.18178,1.18185,1.18172,1.18185,113000002.0
2005-10-14 11:12:00,1.18183,1.18232,1.18183,1.18232,169900003.0
2005-10-14 11:13:00,1.18237,1.18237,1.18202,1.18202,42800000.0
2005-10-14 11:14:00,1.18193,1.18199,1.18184,1.18184,27400000.0
2005-10-14 11:15:00,1.18183,1.18195,1.18182,1.1819,127000001.0
2005-10-14 11:16:00,1.18191,1.18198,1.18191,1.18198,189300000.0
2005-10-14 11:17:00,1.18195,1.182,1.18195,1.18197,57200000.0
2005-10-14 11:18:00,1.18196,1.182,1.18194,1.182,167500003.0
2005-10-14 11:19:00,1.182,1.18205,1.18195,1.18195,140500001.0
2005-10-14 11:20:00,1.182,1.182,1.18192,1.18192,135200004.0
2005-10-14 11:21:00,1.182,1.18205,1.18195,1.18195,117500002.0
2005-10-14 11:22:00,1.182,1.182,1.182,1.182,36799999.0
2005-10-14 11:23:00,1.18195,1.18205,1.18195,1.18205,64599999.0
2005-10-14 11:24:00,1.18195,1.18202,1.18195,1.182,32200001.0
2005-10-14 11:25:00,1.18205,1.18205,1.18195,1.182,97799999.0
2005-10-14 11:26:00,1.18201,1.18212,1.18201,1.18212,120600004.0
2005-10-14 11:27:00,1.18203,1.18203,1.18177,1.18182,82300000.0
2005-10-14 11:28:00,1.1818,1.18185,1.18175,1.1818,79000001.0
2005-10-14 11:29:00,1.18172,1.1818,1.18172,1.18173,188299998.0
2005-10-14 11:30:00,1.18183,1.18197,1.1818,1.18197,95600000.0
2005-10-14 11:31:00,1.182,1.18201,1.18192,1.18197,106100002.0
2005-10-14 11:32:00,1.18186,1.18191,1.18155,1.18156,136999998.0
2005-10-14 11:33:00,1.18153,1.18164,1.18143,1.18155,77300001.0
2005-10-14 11:34:00,1.1815,1.18158,1.18145,1.1815,118900001.0
2005-10-14 11:35:00,1.18156,1.18167,1.18156,1.18157,111800001.0
2005-10-14 11:36:00,1.18157,1.18164,1.18157,1.18162,102700002.0
2005-10-14 11:37:00,1.18175,1.18205,1.18175,1.18202,69299998.0
2005-10-14 11:38:00,1.1821,1.18248,1.1821,1.18248,125700003.0
2005-10-14 11:39:00,1.18247,1.18247,1.18231,1.18236,73300000.0
2005-10-14 11:40:00,1.18221,1.18237,1.18221,1.18237,133300003.0
2005-10-14 11:41:00,1.18241,1.18241,1.18216,1.1822,127399999.0
2005-10-14 11:42:00,1.1823,1.18241,1.18216,1.18216,148299999.0
2005-10-14 11:43:00,1.18223,1.18228,1.18219,1.18224,60600000.0
2005-10-14 11:44:00,1.18195,1.18222,1.18195,1.18213,104400000.0
2005-10-14 11:45:00,1.18206,1.18221,1.18193,1.18221,165800000.0
2005-10-14 11:46:00,1.18227,1.18234,1.18219,1.18234,162799999.0
2005-10-14 11:47:00,1.1823,1.1823,1.1823,1.1823,47700000.0
2005-10-14 11:48:00,1.1822,1.1822,1.18214,1.18214,113399999.0
2005-10-14 11:49:00,1.1822,1.18236,1.18213,1.18225,151599998.0
2005-10-14 11:50:00,1.18232,1.18249,1.18232,1.18248,161199999.0
2005-10-14 11:51:00,1.18249,1.18263,1.18247,1.18252,149200001.0
2005-10-14 11:52:00,1.18259,1.18261,1.18248,1.1825,188300001.0
2005-10-14 11:53:00,1.18236,1.18236,1.18198,1.18198,118500000.0
2005-10-14 11:54:00,1.18212,1.18231,1.18212,1.18219,132700000.0
2005-10-14 11:55:00,1.18222,1.18222,1.18191,1.18193,172000004.0
2005-10-14 11:56:00,1.1819,1.1819,1.18182,1.1819,66399998.0
2005-10-14 11:57:00,1.18193,1.18203,1.18192,1.18195,127499998.0
2005-10-14 11:58:00,1.18195,1.18208,1.18195,1.18203,99600000.0
2005-10-14 11:59:00,1.18217,1.18234,1.18205,1.18205,68900000.0
2005-10-14 12:00:00,1.18209,1.18227,1.18205,1.18227,51999999.0
2005-10-14 12:01:00,1.18233,1.18234,1.18228,1.18228,75700002.0
2005-10-14 12:02:00,1.18224,1.1824,1.18223,1.1824,51800001.0
2005-10-14 12:03:00,1.18251,1.18273,1.18251,1.18271,95600001.0
2005-10-14 12:04:00,1.1828,1.1828,1.18275,1.1828,59100001.0
2005-10-14 12:05:00,1.18289,1.18343,1.18289,1.18343,43800000.0
2005-10-14 12:06:00,1.18373,1.18376,1.18358,1.18363,93500001.0
2005-10-14 12:07:00,1.18368,1.18449,1.18368,1.18445,116900001.0
2005-10-14 12:08:00,1.18447,1.18447,1.18409,1.18411,152400000.0
2005-10-14 12:09:00,1.18422,1.18422,1.18416,1.1842,110600002.0
2005-10-14 12:10:00,1.18415,1.18422,1.18407,1.18422,79600000.0
2005-10-14 12:11:00,1.18422,1.18461,1.18422,1.18457,111600000.0
2005-10-14 12:12:00,1.18462,1.18499,1.18462,1.18489,215600003.0
2005-10-14 12:13:00,1.18485,1.18494,1.18485,1.1849,118099999.0
2005-10-14 12:14:00,1.18494,1.18505,1.18494,1.18501,45400002.0
2005-10-14 12:15:00,1.18504,1.18533,1.18504,1.18521,72599999.0
2005-10-14 12:16:00,1.18518,1.18525,1.18512,1.18525,53700002.0
2005-10-14 12:17:00,1.18531,1.18531,1.18507,1.18507,116500000.0
2005-10-14 12:18:00,1.18506,1.18506,1.18492,1.18492,191300003.0
2005-10-14 12:19:00,1.18492,1.18492,1.18462,1.18462,55500002.0
2005-10-14 12:20:00,1.18479,1.18481,1.18465,1.18465,111499999.0
2005-10-14 12:21:00,1.18462,1.18463,1.18449,1.18453,140700000.0
2005-10-14 12:22:00,1.18457,1.18481,1.18445,1.18455,116500002.0
2005-10-14 12:23:00,1.18461,1.18461,1.18441,1.18448,74500000.0
2005-10-14 12:24:00,1.18459,1.18468,1.18459,1.18468,86799997.0
2005-10-14 12:25:00,1.18474,1.1848,1.18464,1.18464,128299999.0
2005-10-14 12:26:00,1.18465,1.18465,1.18458,1.18458,92400001.0
2005-10-14 12:27:00,1.18469,1.18525,1.18469,1.18525,115100003.0
2005-10-14 12:28:00,1.18514,1.18514,1.18503,1.18503,64000000.0
2005-10-14 12:29:00,1.18504,1.18522,1.18504,1.18516,54700000.0
2005-10-14 12:30:00,1.18515,1.1852,1.18515,1.1852,52799999.0
2005-10-14 12:31:00,1.18515,1.18528,1.18515,1.18528,61500000.0
2005-10-14 12:32:00,1.18516,1.18528,1.18516,1.1852,101300000.0
2005-10-14 12:33:00,1.18522,1.18547,1.18521,1.18547,70700000.0
2005-10-14 12:34:00,1.18523,1.18536,1.18523,1.18528,92399999.0
2005-10-14 12:35:00,1.18538,1.18538,1.18533,1.18533,57599999.0
2005-10-14 12:36:00,1.18535,1.18535,1.1852,1.18523,131999999.0
2005-10-14 12:37:00,1.18528,1.1853,1.18522,1.18522,57200000.0
2005-10-14 12:38:00,1.18525,1.18527,1.18525,1.18527,36899999.0
2005-10-14 12:39:00,1.18539,1.18549,1.18534,1.18547,52200000.0
2005-10-14 12:40:00,1.18557,1.18557,1.18539,1.18545,196200001.0
2005-10-14 12:41:00,1.18542,1.18549,1.18541,1.18542,152200001.0
2005-10-14 12:42:00,1.18543,1.18578,1.18532,1.18557,82699999.0
2005-10-14 12:43:00,1.18535,1.1854,1.18535,1.1854,20200000.0
2005-10-14 12:44:00,1.18539,1.18548,1.18539,1.18547,133899999.0
2005-10-14 12:45:00,1.1855,1.18555,1.1854,1.1855,85399998.0
2005-10-14 12:46:00,1.18555,1.18555,1.1855,1.1855,30500000.0
2005-10-14 12:47:00,1.18551,1.18561,1.18551,1.18561,82300000.0
2005-10-14 12:48:00,1.18565,1.18565,1.1855,1.1856,40000000.0
2005-10-14 12:49:00,1.1856,1.1856,1.18552,1.18552,11200000.0
2005-10-14 12:50:00,1.18553,1.18561,1.18547,1.18561,47100001.0
2005-10-14 12:51:00,1.18555,1.18558,1.18545,1.18558,29900000.0
2005-10-14 12:52:00,1.18558,1.1856,1.18555,1.1856,26600000.0
2005-10-14 12:53:00,1.18562,1.18562,1.18548,1.1856,59200000.0
2005-10-14 12:54:00,1.18563,1.18563,1.18557,1.18557,18500000.0
2005-10-14 12:55:00,1.18563,1.18567,1.18549,1.18549,80800001.0
2005-10-14 12:56:00,1.18549,1.18553,1.18539,1.18542,157200003.0
2005-10-14 12:57:00,1.18542,1.18549,1.18541,1.18549,34100000.0
2005-10-14 12:58:00,1.18544,1.1855,1.1854,1.1855,77900002.0
2005-10-14 12:59:00,1.18558,1.18561,1.18551,1.18561,95200002.0
2005-10-14 13:00:00,1.18546,1.18546,1.18532,1.18535,117499999.0
2005-10-14 13:01:00,1.18543,1.18543,1.18528,1.18537,123400000.0
2005-10-14 13:02:00,1.1853,1.18535,1.1853,1.1853,31800001.0
2005-10-14 13:03:00,1.18527,1.18533,1.18522,1.18533,148000002.0
2005-10-14 13:04:00,1.18523,1.18526,1.18514,1.18517,102100000.0
2005-10-14 13:05:00,1.18519,1.18521,1.18519,1.18521,40100000.0
2005-10-14 13:06:00,1.18527,1.18531,1.18518,1.18528,154599998.0
2005-10-14 13:07:00,1.18535,1.18535,1.18525,1.18525,139180003.0
2005-10-14 13:08:00,1.1853,1.18538,1.18529,1.18538,60599999.0
2005-10-14 13:09:00,1.18536,1.18536,1.1853,1.18536,39800001.0
2005-10-14 13:10:00,1.1853,1.18535,1.1853,1.18535,85200000.0
2005-10-14 13:11:00,1.18537,1.18537,1.1853,1.1853,87300000.0
2005-10-14 13:12:00,1.18527,1.18527,1.18527,1.18527,2400000.0
2005-10-14 13:13:00,1.18527,1.1853,1.18527,1.1853,15200000.0
2005-10-14 13:14:00,1.1855,1.18583,1.1854,1.18583,133299999.0
2005-10-14 13:15:00,1.18577,1.18583,1.18557,1.18557,63100001.0
2005-10-14 13:16:00,1.18528,1.18528,1.18528,1.18528,48900000.0
2005-10-14 13:17:00,1.18533,1.18542,1.18533,1.18539,107100001.0
2005-10-14 13:18:00,1.18545,1.18545,1.18542,1.18542,7200000.0
2005-10-14 13:19:00,1.18544,1.18553,1.18544,1.18551,88099998.0
2005-10-14 13:20:00,1.18545,1.1855,1.18537,1.18542,70400002.0
2005-10-14 13:21:00,1.18537,1.18549,1.18536,1.1854,90700000.0
2005-10-14 13:22:00,1.18532,1.18545,1.18532,1.1854,77299998.0
2005-10-14 13:23:00,1.18538,1.18538,1.18532,1.18532,46800000.0
2005-10-14 13:24:00,1.18529,1.1853,1.18517,1.18528,62400000.0
2005-10-14 13:25:00,1.1852,1.1852,1.18515,1.18518,95799997.0
2005-10-14 13:26:00,1.18505,1.18505,1.18457,1.18485,112400000.0
2005-10-14 13:27:00,1.18485,1.18492,1.18485,1.1849,69699999.0
2005-10-14 13:28:00,1.18492,1.18499,1.18486,1.18486,152800000.0
2005-10-14 13:29:00,1.18475,1.18475,1.18459,1.18459,88699999.0
2005-10-14 13:30:00,1.18461,1.18469,1.18457,1.18468,57500001.0
2005-10-14 13:31:00,1.18471,1.18494,1.18471,1.18484,44300000.0
2005-10-14 13:32:00,1.18483,1.18493,1.18483,1.18493,36500000.0
2005-10-14 13:33:00,1.18505,1.18505,1.18493,1.18498,121899999.0
2005-10-14 13:34:00,1.18503,1.18507,1.18503,1.18507,8200000.0
2005-10-14 13:35:00,1.18513,1.18528,1.18509,1.18517,177099999.0
2005-10-14 13:36:00,1.18517,1.18542,1.18517,1.1852,99800001.0
2005-10-14 13:37:00,1.18514,1.18525,1.18514,1.18519,55700000.0
2005-10-14 13:38:00,1.18518,1.18525,1.18514,1.18514,95100002.0
2005-10-14 13:39:00,1.1851,1.1851,1.1851,1.1851,27700000.0
2005-10-14 13:40:00,1.18505,1.18505,1.18497,1.18499,92500001.0
2005-10-14 13:41:00,1.18492,1.18509,1.1849,1.18497,109600000.0
2005-10-14 13:42:00,1.18505,1.18505,1.18493,1.18495,128400001.0
2005-10-14 13:43:00,1.18502,1.18502,1.18486,1.18486,69700001.0
2005-10-14 13:44:00,1.18492,1.18504,1.18492,1.18498,89100002.0
2005-10-14 13:45:00,1.18499,1.18506,1.18493,1.18506,129400002.0
2005-10-14 13:46:00,1.18512,1.18513,1.18512,1.18513,8800000.0
2005-10-14 13:47:00,1.18513,1.18522,1.18505,1.18505,98799999.0
2005-10-14 13:48:00,1.18512,1.18524,1.185,1.185,98500000.0
2005-10-14 13:49:00,1.18505,1.18515,1.18498,1.18498,120400002.0
2005-10-14 13:50:00,1.18491,1.18491,1.18472,1.1848,65900000.0
2005-10-14 13:51:00,1.18477,1.18477,1.18463,1.18463,116500001.0
2005-10-14 13:52:00,1.18461,1.18465,1.18455,1.1846,138300001.0
2005-10-14 13:53:00,1.18456,1.18456,1.18453,1.18453,75900002.0
2005-10-14 13:54:00,1.18447,1.18459,1.18447,1.18452,51799999.0
2005-10-14 13:55:00,1.18445,1.18447,1.18445,1.18447,70400000.0
2005-10-14 13:56:00,1.18445,1.18453,1.18445,1.1845,137600001.0
2005-10-14 13:57:00,1.18445,1.18457,1.18434,1.18457,91900000.0
2005-10-14 13:58:00,1.18461,1.18464,1.18452,1.1846,115799999.0
2005-10-14 13:59:00,1.18456,1.18469,1.18449,1.18449,61800001.0
2005-10-14 14:00:00,1.18447,1.18453,1.18447,1.18453,7200000.0
2005-10-14 14:01:00,1.1843,1.18437,1.18423,1.18433,102799999.0
2005-10-14 14:02:00,1.18443,1.18452,1.18435,1.1844,94899999.0
2005-10-14 14:03:00,1.1843,1.18435,1.18425,1.18435,137000004.0
2005-10-14 14:04:00,1.18419,1.18422,1.1841,1.18421,99400000.0
2005-10-14 14:05:00,1.18418,1.18427,1.1841,1.1842,163500004.0
2005-10-14 14:06:00,1.18422,1.18422,1.18393,1.18417,127700001.0
2005-10-14 14:07:00,1.18408,1.18408,1.18393,1.184,83899998.0
2005-10-14 14:08:00,1.18405,1.18405,1.18402,1.18402,17700000.0
2005-10-14 14:09:00,1.18396,1.18401,1.18396,1.18401,29599999.0
2005-10-14 14:10:00,1.18415,1.18415,1.18402,1.1841,149800003.0
2005-10-14 14:11:00,1.18408,1.18408,1.18397,1.18408,122199998.0
2005-10-14 14:12:00,1.18408,1.18409,1.18401,1.18402,157700002.0
2005-10-14 14:13:00,1.18403,1.18406,1.18403,1.18403,68300001.0
2005-10-14 14:14:00,1.18395,1.18403,1.1839,1.18397,110100000.0
2005-10-14 14:15:00,1.18391,1.18394,1.18376,1.18376,91700000.0
2005-10-14 14:16:00,1.18368,1.18378,1.18362,1.18367,95000002.0
2005-10-14 14:17:00,1.18371,1.1839,1.18371,1.1839,45600000.0
2005-10-14 14:18:00,1.18408,1.18417,1.18408,1.18417,13600000.0
2005-10-14 14:19:00,1.18423,1.18423,1.18408,1.18415,53800000.0
2005-10-14 14:20:00,1.18412,1.18419,1.18406,1.18415,93499999.0
2005-10-14 14:21:00,1.18424,1.18447,1.18424,1.18447,132399998.0
2005-10-14 14:22:00,1.18437,1.18438,1.1843,1.18431,68900000.0
2005-10-14 14:23:00,1.18442,1.18445,1.18435,1.18435,105499999.0
2005-10-14 14:24:00,1.18438,1.18448,1.18429,1.18446,101400000.0
2005-10-14 14:25:00,1.18462,1.18492,1.18462,1.18486,51099998.0
2005-10-14 14:26:00,1.18488,1.18497,1.18483,1.18497,73400001.0
2005-10-14 14:27:00,1.18504,1.18528,1.18504,1.1852,55900000.0
2005-10-14 14:28:00,1.1851,1.1851,1.18493,1.18507,57300000.0
2005-10-14 14:29:00,1.18388,1.18443,1.18193,1.18443,102899998.0
2005-10-14 14:30:00,1.18468,1.18508,1.18401,1.18401,98499999.0
2005-10-14 14:31:00,1.18382,1.18395,1.18344,1.18344,77700000.0
2005-10-14 14:32:00,1.1835,1.18375,1.1835,1.18369,40199999.0
2005-10-14 14:33:00,1.18377,1.18377,1.18276,1.183,107099996.0
2005-10-14 14:34:00,1.18307,1.18307,1.1826,1.1826,131000001.0
2005-10-14 14:35:00,1.18264,1.18297,1.18264,1.1829,46200001.0
2005-10-14 14:36:00,1.18302,1.18342,1.18302,1.18342,110199996.0
2005-10-14 14:37:00,1.18342,1.18354,1.18333,1.18341,42800000.0
2005-10-14 14:38:00,1.1834,1.18364,1.18337,1.18352,122499998.0
2005-10-14 14:39:00,1.18343,1.18348,1.18325,1.18336,112099998.0
2005-10-14 14:40:00,1.18332,1.18333,1.18316,1.18322,151200000.0
2005-10-14 14:41:00,1.18314,1.18314,1.18301,1.18301,4000000.0
2005-10-14 14:42:00,1.18285,1.18293,1.18222,1.18222,61700001.0
2005-10-14 14:43:00,1.18205,1.1822,1.1817,1.1817,73899998.0
2005-10-14 14:44:00,1.18161,1.18175,1.18161,1.18175,17800000.0
2005-10-14 14:45:00,1.18195,1.18198,1.18195,1.18198,76700001.0
2005-10-14 14:46:00,1.18207,1.18218,1.18179,1.18179,167299999.0
2005-10-14 14:47:00,1.18193,1.18212,1.18187,1.18206,214099999.0
2005-10-14 14:48:00,1.18221,1.18234,1.18221,1.18234,27900000.0
2005-10-14 14:49:00,1.1825,1.18292,1.1825,1.1828,110499999.0
2005-10-14 14:50:00,1.18288,1.18301,1.18279,1.18279,137599999.0
2005-10-14 14:51:00,1.18266,1.18312,1.18266,1.18312,98900000.0
2005-10-14 14:52:00,1.1833,1.1833,1.18298,1.18298,109100003.0
2005-10-14 14:53:00,1.18306,1.18323,1.18305,1.18305,103100003.0
2005-10-14 14:54:00,1.18302,1.18302,1.18275,1.18293,183699995.0
2005-10-14 14:55:00,1.18308,1.18347,1.18299,1.18347,112500001.0
2005-10-14 14:56:00,1.18355,1.18369,1.1834,1.18359,155899999.0
2005-10-14 14:57:00,1.1836,1.1836,1.18347,1.18359,46600000.0
2005-10-14 14:58:00,1.1836,1.1836,1.18346,1.18348,76500000.0
2005-10-14 14:59:00,1.18358,1.1836,1.18352,1.1836,82300000.0
2005-10-14 15:00:00,1.1836,1.18366,1.18357,1.18357,219800000.0
2005-10-14 15:01:00,1.18349,1.18391,1.18349,1.18391,81500000.0
2005-10-14 15:02:00,1.1839,1.18418,1.1839,1.18407,161400000.0
2005-10-14 15:03:00,1.18387,1.18387,1.18371,1.18381,82999999.0
2005-10-14 15:04:00,1.18381,1.18405,1.18381,1.18405,42600000.0
2005-10-14 15:05:00,1.184,1.18424,1.18395,1.18399,205300001.0
2005-10-14 15:06:00,1.184,1.18401,1.18393,1.18398,84600000.0
2005-10-14 15:07:00,1.18393,1.18421,1.18393,1.18421,54900000.0
2005-10-14 15:08:00,1.18423,1.18443,1.18423,1.18441,51099999.0
2005-10-14 15:09:00,1.18453,1.18457,1.18453,1.18457,62500000.0
2005-10-14 15:10:00,1.18459,1.18553,1.18457,1.18553,87900000.0
2005-10-14 15:11:00,1.18558,1.18589,1.18546,1.18569,185099998.0
2005-10-14 15:12:00,1.18564,1.18575,1.18552,1.18575,83800002.0
2005-10-14 15:13:00,1.1858,1.18615,1.1858,1.18615,140399999.0
2005-10-14 15:14:00,1.18653,1.18725,1.18653,1.18702,53699999.0
2005-10-14 15:15:00,1.18696,1.18696,1.18652,1.18652,55900001.0
2005-10-14 15:16:00,1.18668,1.18748,1.18665,1.18748,85600001.0
2005-10-14 15:17:00,1.18755,1.18798,1.18755,1.1879,116800000.0
2005-10-14 15:18:00,1.18788,1.18788,1.18756,1.18756,69400001.0
2005-10-14 15:19:00,1.1875,1.18831,1.1875,1.18831,95399999.0
2005-10-14 15:20:00,1.1884,1.18885,1.18837,1.18875,50299999.0
2005-10-14 15:21:00,1.18859,1.18883,1.18859,1.18873,83099999.0
2005-10-14 15:22:00,1.1888,1.18896,1.18871,1.18882,104999999.0
2005-10-14 15:23:00,1.18865,1.18901,1.18832,1.18832,113900002.0
2005-10-14 15:24:00,1.18835,1.18835,1.18813,1.18829,86999999.0
2005-10-14 15:25:00,1.18835,1.18859,1.18835,1.18859,82800002.0
2005-10-14 15:26:00,1.18865,1.18871,1.18837,1.18837,141500001.0
2005-10-14 15:27:00,1.18832,1.18833,1.18825,1.18829,129899999.0
2005-10-14 15:28:00,1.18823,1.18843,1.18823,1.18843,47100000.0
2005-10-14 15:29:00,1.1885,1.1885,1.18832,1.1884,80000001.0
2005-10-14 15:30:00,1.1883,1.18841,1.1883,1.18837,102899999.0
2005-10-14 15:31:00,1.18851,1.18866,1.18851,1.1886,111300001.0
2005-10-14 15:32:00,1.18864,1.1888,1.18858,1.18858,176800003.0
2005-10-14 15:33:00,1.18871,1.18871,1.18845,1.18852,198900000.0
2005-10-14 15:34:00,1.18866,1.18884,1.18855,1.18884,118200000.0
2005-10-14 15:35:00,1.18892,1.18894,1.18865,1.18865,52800000.0
2005-10-14 15:36:00,1.18868,1.18875,1.18865,1.18868,148600001.0
2005-10-14 15:37:00,1.18856,1.18876,1.18852,1.18876,79300001.0
2005-10-14 15:38:00,1.18873,1.18873,1.18853,1.18861,116800000.0
2005-10-14 15:39:00,1.18862,1.18873,1.18838,1.18838,132500000.0
2005-10-14 15:40:00,1.18835,1.18849,1.18835,1.18842,86200002.0
2005-10-14 15:41:00,1.1882,1.1882,1.18739,1.18739,106300000.0
2005-10-14 15:42:00,1.18733,1.1878,1.18729,1.18776,78200000.0
2005-10-14 15:43:00,1.18799,1.18811,1.18777,1.18777,18300000.0
2005-10-14 15:44:00,1.18782,1.18784,1.18762,1.18781,112600000.0
2005-10-14 15:45:00,1.18777,1.18795,1.18757,1.18757,78500000.0
2005-10-14 15:46:00,1.18737,1.18747,1.18736,1.18747,160100001.0
2005-10-14 15:47:00,1.18733,1.18733,1.18698,1.18717,131299998.0
2005-10-14 15:48:00,1.18726,1.18752,1.18721,1.18725,71400000.0
2005-10-14 15:49:00,1.1874,1.18795,1.1874,1.18793,163000002.0
2005-10-14 15:50:00,1.18794,1.1882,1.18778,1.1882,132900001.0
2005-10-14 15:51:00,1.18832,1.18832,1.18795,1.18795,105500000.0
2005-10-14 15:52:00,1.18797,1.18822,1.18797,1.18813,20300000.0
2005-10-14 15:53:00,1.18825,1.18856,1.18825,1.18837,160299999.0
2005-10-14 15:54:00,1.18835,1.18835,1.18816,1.18816,40700001.0
2005-10-14 15:55:00,1.18822,1.18824,1.18807,1.18812,111299999.0
2005-10-14 15:56:00,1.18807,1.18807,1.18793,1.18793,96899999.0
2005-10-14 15:57:00,1.1877,1.1877,1.18716,1.18716,89900000.0
2005-10-14 15:58:00,1.18726,1.18727,1.18703,1.18703,130000000.0
2005-10-14 15:59:00,1.18693,1.18693,1.18661,1.18667,76400000.0
2005-10-14 16:00:00,1.18668,1.18705,1.18668,1.18705,28100000.0
2005-10-14 16:01:00,1.18711,1.18711,1.1869,1.18705,83600000.0
2005-10-14 16:02:00,1.18695,1.18695,1.18685,1.18685,46500000.0
2005-10-14 16:03:00,1.18685,1.18695,1.1866,1.18695,75200000.0
2005-10-14 16:04:00,1.18689,1.18697,1.18661,1.18661,70300001.0
2005-10-14 16:05:00,1.18651,1.18681,1.18651,1.18676,126400001.0
2005-10-14 16:06:00,1.18682,1.18682,1.18671,1.18672,110800003.0
2005-10-14 16:07:00,1.18673,1.18673,1.18659,1.18662,116700002.0
2005-10-14 16:08:00,1.18668,1.18691,1.18668,1.18683,131599998.0
2005-10-14 16:09:00,1.18685,1.18685,1.18675,1.18675,18100000.0
2005-10-14 16:10:00,1.18668,1.18668,1.18648,1.18659,167800002.0
2005-10-14 16:11:00,1.1867,1.18673,1.1867,1.18673,12500000.0
2005-10-14 16:12:00,1.18694,1.18716,1.18694,1.18705,48199998.0
2005-10-14 16:13:00,1.18691,1.18691,1.1865,1.1865,80700002.0
2005-10-14 16:14:00,1.18649,1.18669,1.18649,1.18654,28100000.0
2005-10-14 16:15:00,1.18651,1.18653,1.18645,1.18645,23200000.0
2005-10-14 16:16:00,1.18639,1.18646,1.18558,1.18558,137500003.0
2005-10-14 16:17:00,1.18562,1.18576,1.18551,1.18571,163400005.0
2005-10-14 16:18:00,1.18568,1.1858,1.18559,1.1858,63800000.0
2005-10-14 16:19:00,1.18609,1.18657,1.18609,1.18657,36500000.0
2005-10-14 16:20:00,1.18658,1.18658,1.18632,1.18632,69200000.0
2005-10-14 16:21:00,1.18624,1.18639,1.18615,1.18615,109400001.0
2005-10-14 16:22:00,1.18603,1.18618,1.18599,1.18601,148000005.0
2005-10-14 16:23:00,1.1862,1.18633,1.1862,1.18624,119000000.0
2005-10-14 16:24:00,1.18632,1.18639,1.18612,1.18612,64699998.0
2005-10-14 16:25:00,1.18608,1.18611,1.18604,1.18608,115500000.0
2005-10-14 16:26:00,1.18617,1.18625,1.18615,1.1862,188500003.0
2005-10-14 16:27:00,1.18617,1.18617,1.18605,1.18608,50100000.0
2005-10-14 16:28:00,1.18598,1.18607,1.18596,1.18596,171399999.0
2005-10-14 16:29:00,1.18596,1.18596,1.18581,1.18581,101200000.0
2005-10-14 16:30:00,1.1857,1.18583,1.18551,1.18554,108200000.0
2005-10-14 16:31:00,1.18538,1.18553,1.18529,1.18553,137899998.0
2005-10-14 16:32:00,1.18548,1.1858,1.1853,1.18545,89400000.0
2005-10-14 16:33:00,1.18542,1.18542,1.18513,1.1852,117299998.0
2005-10-14 16:34:00,1.18514,1.1853,1.18514,1.18517,110800002.0
2005-10-14 16:35:00,1.18515,1.18515,1.18497,1.18512,84600001.0
2005-10-14 16:36:00,1.18498,1.18498,1.18467,1.18467,56100000.0
2005-10-14 16:37:00,1.18434,1.18435,1.18425,1.18435,21700000.0
2005-10-14 16:38:00,1.1843,1.1843,1.18366,1.18366,203200002.0
2005-10-14 16:39:00,1.18367,1.18407,1.18367,1.18407,41099999.0
2005-10-14 16:40:00,1.18414,1.18448,1.18414,1.18435,144999997.0
2005-10-14 16:41:00,1.18436,1.18441,1.18434,1.18441,91499998.0
2005-10-14 16:42:00,1.18435,1.18435,1.18427,1.18431,112300002.0
2005-10-14 16:43:00,1.18433,1.1844,1.18388,1.18388,88999999.0
2005-10-14 16:44:00,1.1839,1.1841,1.1839,1.18403,85500000.0
2005-10-14 16:45:00,1.18398,1.1842,1.18393,1.18406,94499999.0
2005-10-14 16:46:00,1.18375,1.18375,1.1835,1.18355,53700000.0
2005-10-14 16:47:00,1.18348,1.18352,1.18342,1.1835,131399998.0
2005-10-14 16:48:00,1.18352,1.18352,1.18333,1.18335,96900001.0
2005-10-14 16:49:00,1.18329,1.18358,1.18321,1.18358,232500003.0
2005-10-14 16:50:00,1.18352,1.18407,1.18352,1.18403,129599999.0
2005-10-14 16:51:00,1.18422,1.18434,1.18411,1.18434,118200001.0
2005-10-14 16:52:00,1.18437,1.18456,1.18437,1.18456,47899998.0
2005-10-14 16:53:00,1.1847,1.18474,1.18434,1.1844,77400000.0
2005-10-14 16:54:00,1.1844,1.18444,1.18407,1.18407,93900001.0
2005-10-14 16:55:00,1.18415,1.1844,1.18406,1.1844,120799998.0
2005-10-14 16:56:00,1.18442,1.18451,1.18433,1.18434,79099999.0
2005-10-14 16:57:00,1.18439,1.18475,1.18439,1.18469,88799999.0
2005-10-14 16:58:00,1.1848,1.18495,1.1848,1.18495,21100001.0
2005-10-14 16:59:00,1.18527,1.18675,1.18527,1.1867,110400003.0
2005-10-14 17:00:00,1.1868,1.18719,1.18658,1.18658,117100000.0
2005-10-14 17:01:00,1.18637,1.18641,1.18627,1.18627,32890000.0
2005-10-14 17:02:00,1.18613,1.18613,1.18581,1.18581,47000000.0
2005-10-14 17:03:00,1.18593,1.18609,1.18593,1.18609,110000003.0
2005-10-14 17:04:00,1.18616,1.18644,1.18616,1.18644,29100000.0
2005-10-14 17:05:00,1.18663,1.18692,1.18663,1.1869,141699999.0
2005-10-14 17:06:00,1.18684,1.18698,1.18642,1.18642,114900002.0
2005-10-14 17:07:00,1.18636,1.18636,1.1859,1.18604,95100001.0
2005-10-14 17:08:00,1.18595,1.18606,1.18595,1.18606,67800001.0
2005-10-14 17:09:00,1.18615,1.18615,1.18605,1.18605,35900000.0
2005-10-14 17:10:00,1.18605,1.1864,1.18605,1.1864,78500000.0
2005-10-14 17:11:00,1.18631,1.18631,1.18618,1.18618,48100000.0
2005-10-14 17:12:00,1.18614,1.18614,1.18603,1.1861,60500001.0
2005-10-14 17:13:00,1.18601,1.18604,1.18601,1.18604,5600000.0
2005-10-14 17:14:00,1.186,1.1862,1.186,1.1862,51400000.0
2005-10-14 17:15:00,1.18606,1.18606,1.18556,1.18556,72000001.0
2005-10-14 17:16:00,1.18553,1.18575,1.18547,1.1856,121200002.0
2005-10-14 17:17:00,1.18548,1.18548,1.18517,1.18517,58499999.0
2005-10-14 17:18:00,1.1851,1.18513,1.18497,1.18497,100500000.0
2005-10-14 17:19:00,1.18513,1.18548,1.18513,1.18548,126700001.0
2005-10-14 17:20:00,1.18553,1.18586,1.18553,1.18581,167500000.0
2005-10-14 17:21:00,1.1858,1.18584,1.18529,1.18529,89600000.0
2005-10-14 17:22:00,1.18538,1.18568,1.18538,1.18568,55000002.0
2005-10-14 17:23:00,1.18584,1.18584,1.1855,1.18554,48200000.0
2005-10-14 17:24:00,1.18564,1.18585,1.18564,1.18585,57700000.0
2005-10-14 17:25:00,1.18597,1.18603,1.18597,1.18603,36300000.0
2005-10-14 17:26:00,1.18608,1.18608,1.18588,1.18595,171699999.0
2005-10-14 17:27:00,1.18601,1.18604,1.18586,1.18594,74700001.0
2005-10-14 17:28:00,1.18601,1.18609,1.18601,1.18609,59100000.0
2005-10-14 17:29:00,1.18611,1.18615,1.18607,1.18609,75700001.0
2005-10-14 17:30:00,1.18608,1.1861,1.18602,1.18602,98500003.0
2005-10-14 17:31:00,1.18598,1.18599,1.18592,1.18592,30400000.0
2005-10-14 17:32:00,1.18589,1.18595,1.18589,1.18592,66300002.0
2005-10-14 17:33:00,1.1859,1.1859,1.18585,1.18585,57300001.0
2005-10-14 17:34:00,1.18584,1.18588,1.18581,1.18587,83400001.0
2005-10-14 17:35:00,1.18594,1.18598,1.18584,1.18585,117900001.0
2005-10-14 17:36:00,1.18585,1.18638,1.18585,1.18638,105200001.0
2005-10-14 17:37:00,1.18665,1.18685,1.18657,1.18657,48799999.0
2005-10-14 17:38:00,1.18646,1.18651,1.1864,1.1864,81300001.0
2005-10-14 17:39:00,1.18645,1.18655,1.18645,1.18652,58100001.0
2005-10-14 17:40:00,1.18645,1.18645,1.18614,1.18625,122600002.0
2005-10-14 17:41:00,1.18618,1.18626,1.18611,1.18626,109199999.0
2005-10-14 17:42:00,1.18628,1.1865,1.18623,1.1865,64599999.0
2005-10-14 17:43:00,1.18633,1.18633,1.18596,1.18607,75000002.0
2005-10-14 17:44:00,1.18619,1.18641,1.18618,1.18641,85000000.0
2005-10-14 17:45:00,1.18646,1.18665,1.18646,1.18654,55900001.0
2005-10-14 17:46:00,1.18652,1.18662,1.18646,1.18651,127099999.0
2005-10-14 17:47:00,1.18645,1.1866,1.18645,1.18647,74500000.0
2005-10-14 17:48:00,1.1864,1.18644,1.18627,1.18627,131500003.0
2005-10-14 17:49:00,1.18643,1.1867,1.18643,1.18661,81100000.0
2005-10-14 17:50:00,1.18658,1.18673,1.18658,1.18658,48400000.0
2005-10-14 17:51:00,1.18665,1.18667,1.18665,1.18666,27900001.0
2005-10-14 17:52:00,1.18681,1.18681,1.18674,1.18674,37699999.0
2005-10-14 17:53:00,1.18663,1.18676,1.18663,1.18666,121100001.0
2005-10-14 17:54:00,1.18669,1.18673,1.18659,1.18668,99200002.0
2005-10-14 17:55:00,1.18658,1.18658,1.18634,1.18634,113300000.0
2005-10-14 17:56:00,1.18607,1.18607,1.18574,1.18574,28000000.0
2005-10-14 17:57:00,1.18557,1.18557,1.18516,1.18528,105000001.0
2005-10-14 17:58:00,1.18532,1.18539,1.18524,1.18529,70200000.0
2005-10-14 17:59:00,1.18528,1.18536,1.18528,1.18529,47300000.0
2005-10-14 18:00:00,1.18529,1.18529,1.18516,1.18518,187000002.0
2005-10-14 18:01:00,1.18517,1.18519,1.18508,1.18508,625000003.0
2005-10-14 18:02:00,1.18507,1.18508,1.18493,1.18498,881199995.0
2005-10-14 18:03:00,1.18499,1.18518,1.18492,1.18507,895100002.0
2005-10-14 18:04:00,1.18514,1.18526,1.1851,1.18513,811800002.0
2005-10-14 18:05:00,1.18522,1.18534,1.18513,1.18521,958799997.0
2005-10-14 18:06:00,1.18515,1.18515,1.1848,1.1851,639500001.0
2005-10-14 18:07:00,1.1851,1.18519,1.18497,1.18508,1314100006.0
2005-10-14 18:08:00,1.18505,1.1851,1.18489,1.185,902800007.0
2005-10-14 18:09:00,1.18497,1.18497,1.18456,1.18456,525000000.0
2005-10-14 18:10:00,1.1846,1.18473,1.18456,1.18473,673400002.0
2005-10-14 18:11:00,1.18477,1.18494,1.18475,1.18493,775000004.0
2005-10-14 18:12:00,1.185,1.18509,1.18489,1.18489,103200001.0
2005-10-14 18:13:00,1.18492,1.18511,1.1849,1.18511,440100000.0
2005-10-14 18:14:00,1.18521,1.18546,1.18519,1.18546,329500002.0
2005-10-14 18:15:00,1.18543,1.18547,1.18527,1.18533,787400010.0
2005-10-14 18:16:00,1.18516,1.18533,1.18514,1.18527,526799998.0
2005-10-14 18:17:00,1.18529,1.18544,1.18529,1.18534,1003800002.0
2005-10-14 18:18:00,1.1853,1.18535,1.18525,1.18528,512799998.0
2005-10-14 18:19:00,1.18535,1.18538,1.18528,1.18532,127799998.0
2005-10-14 18:20:00,1.18538,1.18547,1.1853,1.18535,637599998.0
2005-10-14 18:21:00,1.18545,1.18606,1.18545,1.18606,154899999.0
2005-10-14 18:22:00,1.18617,1.18626,1.18564,1.18568,307099999.0
2005-10-14 18:23:00,1.18568,1.18575,1.18559,1.1856,289299999.0
2005-10-14 18:24:00,1.18565,1.18605,1.18565,1.18585,552599998.0
2005-10-14 18:25:00,1.18588,1.18627,1.18588,1.18627,551900000.0
2005-10-14 18:26:00,1.1863,1.18642,1.18618,1.18632,1112799996.0
2005-10-14 18:27:00,1.18642,1.18648,1.1864,1.1864,670999995.0
2005-10-14 18:28:00,1.18632,1.18639,1.18616,1.18639,271000004.0
2005-10-14 18:29:00,1.18642,1.18648,1.18642,1.18648,336600001.0
2005-10-14 18:30:00,1.18652,1.18657,1.18641,1.18644,1021000006.0
2005-10-14 18:31:00,1.18644,1.18657,1.18644,1.1865,552290006.0
2005-10-14 18:32:00,1.18647,1.18656,1.18639,1.18639,413700000.0
2005-10-14 18:33:00,1.18638,1.1864,1.18615,1.18632,359799999.0
2005-10-14 18:34:00,1.18631,1.1865,1.18616,1.1865,407900000.0
2005-10-14 18:35:00,1.18659,1.18668,1.18653,1.18653,521600001.0
2005-10-14 18:36:00,1.18647,1.18647,1.18633,1.18633,442300005.0
2005-10-14 18:37:00,1.18633,1.1864,1.18633,1.18633,130000000.0
2005-10-14 18:38:00,1.18639,1.18648,1.18634,1.18641,310400002.0
2005-10-14 18:39:00,1.1864,1.18643,1.18635,1.1864,278500002.0
2005-10-14 18:40:00,1.1864,1.18645,1.18635,1.1864,557899999.0
2005-10-14 18:41:00,1.18637,1.18637,1.18619,1.18625,170199998.0
2005-10-14 18:42:00,1.1862,1.18627,1.18601,1.18624,513599996.0
2005-10-14 18:43:00,1.18626,1.18643,1.18614,1.1864,376099999.0
2005-10-14 18:44:00,1.18649,1.18652,1.18641,1.18648,331899996.0
2005-10-14 18:45:00,1.18649,1.18649,1.1863,1.18636,476399995.0
2005-10-14 18:46:00,1.1864,1.18645,1.18635,1.1864,179000001.0
2005-10-14 18:47:00,1.18628,1.18628,1.18625,1.18625,66200001.0
2005-10-14 18:48:00,1.1861,1.18615,1.1861,1.18615,141500001.0
2005-10-14 18:49:00,1.18617,1.18632,1.18615,1.18632,137999995.0
2005-10-14 18:50:00,1.18631,1.1864,1.18631,1.18638,161200005.0
2005-10-14 18:51:00,1.1863,1.18635,1.1863,1.1863,122299999.0
2005-10-14 18:52:00,1.18631,1.18638,1.18617,1.18617,216499999.0
2005-10-14 18:53:00,1.18616,1.18638,1.1861,1.1861,439500000.0
2005-10-14 18:54:00,1.18603,1.18603,1.18596,1.18597,178300001.0
2005-10-14 18:55:00,1.18592,1.186,1.18573,1.18586,415900000.0
2005-10-14 18:56:00,1.18593,1.18604,1.18588,1.18588,213100001.0
2005-10-14 18:57:00,1.18593,1.1862,1.18593,1.18611,390499999.0
2005-10-14 18:58:00,1.18606,1.18608,1.18583,1.18583,138899999.0
2005-10-14 18:59:00,1.18573,1.18585,1.18569,1.18571,619700009.0
2005-10-14 19:00:00,1.18578,1.18601,1.18578,1.18594,199699999.0
2005-10-14 19:01:00,1.18591,1.18606,1.18591,1.18596,108899999.0
2005-10-14 19:02:00,1.18591,1.18597,1.18588,1.18592,166499999.0
2005-10-14 19:03:00,1.18591,1.18601,1.18587,1.18587,509700001.0
2005-10-14 19:04:00,1.18608,1.18608,1.18595,1.18603,189000001.0
2005-10-14 19:05:00,1.18607,1.18616,1.18606,1.18609,386399999.0
2005-10-14 19:06:00,1.18613,1.18619,1.18607,1.18609,380700001.0
2005-10-14 19:07:00,1.18608,1.18621,1.18603,1.18621,69100001.0
2005-10-14 19:08:00,1.18624,1.18635,1.18619,1.18624,692100000.0
2005-10-14 19:09:00,1.18626,1.18634,1.18622,1.18625,644400002.0
2005-10-14 19:10:00,1.18627,1.18627,1.18615,1.18615,117000000.0
2005-10-14 19:11:00,1.18618,1.18636,1.18618,1.18619,399700005.0
2005-10-14 19:12:00,1.18615,1.18617,1.18605,1.18607,162600003.0
2005-10-14 19:13:00,1.18605,1.18624,1.18605,1.18615,152500002.0
2005-10-14 19:14:00,1.18612,1.18627,1.18612,1.18625,314400003.0
2005-10-14 19:15:00,1.1862,1.1862,1.18615,1.1862,464399997.0
2005-10-14 19:16:00,1.18622,1.18643,1.18622,1.18623,348600001.0
2005-10-14 19:17:00,1.18624,1.18637,1.18624,1.18632,369099999.0
2005-10-14 19:18:00,1.18635,1.18655,1.18635,1.18655,622600004.0
2005-10-14 19:19:00,1.18653,1.18663,1.18653,1.1866,139600000.0
2005-10-14 19:20:00,1.18663,1.18669,1.18657,1.18657,212000003.0
2005-10-14 19:21:00,1.18654,1.18654,1.18624,1.18624,184199999.0
2005-10-14 19:22:00,1.18626,1.18645,1.18626,1.1864,301500000.0
2005-10-14 19:23:00,1.18636,1.18645,1.18635,1.18635,149600001.0
2005-10-14 19:24:00,1.18633,1.18633,1.18617,1.18629,90900000.0
2005-10-14 19:25:00,1.1863,1.18636,1.18623,1.18623,109800001.0
2005-10-14 19:26:00,1.18616,1.18616,1.18609,1.18609,73400002.0
2005-10-14 19:27:00,1.18605,1.18605,1.18587,1.18587,443099999.0
2005-10-14 19:28:00,1.18586,1.18586,1.18554,1.18554,158099998.0
2005-10-14 19:29:00,1.18553,1.18569,1.18553,1.1856,76699999.0
2005-10-14 19:30:00,1.18567,1.18577,1.18564,1.18564,127000000.0
2005-10-14 19:31:00,1.18558,1.18558,1.18553,1.18553,50499999.0
2005-10-14 19:32:00,1.18555,1.18555,1.18555,1.18555,800000.0
2005-10-14 19:33:00,1.18542,1.18555,1.18531,1.18538,224500000.0
2005-10-14 19:34:00,1.18535,1.18539,1.18531,1.18534,43299999.0
2005-10-14 19:35:00,1.18533,1.18545,1.18533,1.18537,104699998.0
2005-10-14 19:36:00,1.18543,1.18551,1.18539,1.18542,158500001.0
2005-10-14 19:37:00,1.18554,1.18569,1.18548,1.18554,541799998.0
2005-10-14 19:38:00,1.18549,1.18577,1.18549,1.18562,199600000.0
2005-10-14 19:39:00,1.18555,1.18576,1.1855,1.18562,398400008.0
2005-10-14 19:40:00,1.18563,1.18563,1.18554,1.18557,212999999.0
2005-10-14 19:41:00,1.18552,1.18572,1.18552,1.18554,245699999.0
2005-10-14 19:42:00,1.18544,1.18544,1.18504,1.18514,163899999.0
2005-10-14 19:43:00,1.1852,1.18527,1.18504,1.18504,145099997.0
2005-10-14 19:44:00,1.18499,1.18509,1.18496,1.18509,44000001.0
2005-10-14 19:45:00,1.18528,1.18542,1.18528,1.18535,123999999.0
2005-10-14 19:46:00,1.18542,1.18548,1.18542,1.18548,15200000.0
2005-10-14 19:47:00,1.18547,1.18552,1.1853,1.1853,125099999.0
2005-10-14 19:48:00,1.1853,1.18536,1.18525,1.18536,130500003.0
2005-10-14 19:49:00,1.18543,1.18558,1.18543,1.18558,121600001.0
2005-10-14 19:50:00,1.18558,1.18558,1.18548,1.18558,105199999.0
2005-10-14 19:51:00,1.18557,1.1856,1.18557,1.1856,15200000.0
2005-10-14 19:52:00,1.1856,1.1856,1.18552,1.18559,88599999.0
2005-10-14 19:53:00,1.18559,1.18559,1.18544,1.1855,138099998.0
2005-10-14 19:54:00,1.18539,1.18553,1.18539,1.18545,130299999.0
2005-10-14 19:55:00,1.18561,1.18565,1.18551,1.18551,126899999.0
2005-10-14 19:56:00,1.18569,1.1857,1.18547,1.18555,233600000.0
2005-10-14 19:57:00,1.18555,1.1856,1.18555,1.1856,150600001.0
2005-10-14 19:58:00,1.18562,1.18578,1.18562,1.18578,147400000.0
2005-10-14 19:59:00,1.18587,1.18623,1.18587,1.18607,68500000.0
2005-10-14 20:00:00,1.18598,1.18598,1.1858,1.18593,72399998.0
2005-10-14 20:01:00,1.18591,1.186,1.18588,1.186,129100002.0
2005-10-14 20:02:00,1.186,1.18603,1.18593,1.18594,88300001.0
2005-10-14 20:03:00,1.18589,1.1859,1.18575,1.18585,544299994.0
2005-10-14 20:04:00,1.186,1.18635,1.186,1.18635,217900005.0
2005-10-14 20:05:00,1.18637,1.18637,1.18609,1.18615,114100000.0
2005-10-14 20:06:00,1.18616,1.18616,1.18602,1.18602,139700001.0
2005-10-14 20:07:00,1.18601,1.18618,1.18601,1.1861,243300001.0
2005-10-14 20:08:00,1.18608,1.18615,1.18601,1.18607,313400002.0
2005-10-14 20:09:00,1.18599,1.18606,1.18593,1.18595,159400000.0
2005-10-14 20:10:00,1.18588,1.18589,1.1858,1.1858,101600000.0
2005-10-14 20:11:00,1.18583,1.18598,1.18583,1.18598,208099998.0
2005-10-14 20:12:00,1.186,1.18604,1.18591,1.18599,507900000.0
2005-10-14 20:13:00,1.18602,1.18602,1.18598,1.186,213500003.0
2005-10-14 20:14:00,1.18595,1.18608,1.18595,1.18608,165200000.0
2005-10-14 20:15:00,1.18616,1.18621,1.18604,1.18604,488400003.0
2005-10-14 20:16:00,1.18595,1.18595,1.1856,1.1856,552199999.0
2005-10-14 20:17:00,1.1856,1.18592,1.18556,1.18592,247599997.0
2005-10-14 20:18:00,1.18603,1.18621,1.18603,1.18613,227199999.0
2005-10-14 20:19:00,1.18607,1.18613,1.18605,1.18613,83100000.0
2005-10-14 20:20:00,1.18613,1.18622,1.18606,1.18618,292000003.0
2005-10-14 20:21:00,1.18628,1.18633,1.18615,1.18619,309300000.0
2005-10-14 20:22:00,1.18622,1.18624,1.1861,1.18617,406300000.0
2005-10-14 20:23:00,1.18615,1.18628,1.18611,1.18617,623399996.0
2005-10-14 20:24:00,1.18623,1.18629,1.18617,1.18617,316800000.0
2005-10-14 20:25:00,1.1862,1.1862,1.18615,1.18615,191100001.0
2005-10-14 20:26:00,1.18615,1.18615,1.18612,1.18612,300400001.0
2005-10-14 20:27:00,1.18613,1.18623,1.18607,1.18607,203400000.0
2005-10-14 20:28:00,1.1861,1.18615,1.18605,1.1861,694899995.0
2005-10-14 20:29:00,1.18607,1.18614,1.18603,1.18605,525100001.0
2005-10-14 20:30:00,1.18604,1.18612,1.18602,1.18608,257999997.0
2005-10-14 20:31:00,1.18615,1.18615,1.18605,1.18605,516100001.0
2005-10-14 20:32:00,1.18602,1.18605,1.18591,1.18595,382300006.0
2005-10-14 20:33:00,1.18595,1.18604,1.18594,1.18595,209900000.0
2005-10-14 20:34:00,1.18594,1.18602,1.18591,1.18602,55500001.0
2005-10-14 20:35:00,1.18608,1.18612,1.18602,1.18603,247700003.0
2005-10-14 20:36:00,1.18602,1.18608,1.18594,1.18608,490000003.0
2005-10-14 20:37:00,1.18608,1.18608,1.18587,1.18587,211300003.0
2005-10-14 20:38:00,1.18586,1.18598,1.18585,1.18598,204300001.0
2005-10-14 20:39:00,1.186,1.18605,1.18595,1.18605,401500003.0
2005-10-14 20:40:00,1.18608,1.18625,1.18606,1.18606,514800005.0
2005-10-14 20:41:00,1.1861,1.1861,1.18602,1.1861,494799998.0
2005-10-14 20:42:00,1.1861,1.1861,1.18605,1.18607,572900007.0
2005-10-14 20:43:00,1.18607,1.18612,1.18602,1.18607,215799997.0
2005-10-14 20:44:00,1.18606,1.18606,1.18573,1.18578,77600000.0
2005-10-14 20:45:00,1.18575,1.18592,1.18575,1.18575,152300001.0
2005-10-14 20:46:00,1.18577,1.18597,1.18577,1.18594,207700004.0
2005-10-14 20:47:00,1.18593,1.18593,1.18571,1.1858,132400000.0
2005-10-14 20:48:00,1.1859,1.18612,1.1859,1.18612,64600000.0
2005-10-14 20:49:00,1.18613,1.18613,1.186,1.18607,322500000.0
2005-10-14 20:50:00,1.186,1.186,1.186,1.186,237199999.0
2005-10-14 20:51:00,1.186,1.186,1.18579,1.18592,95800001.0
2005-10-14 20:52:00,1.18595,1.18595,1.18595,1.18595,102700001.0
2005-10-14 20:53:00,1.1859,1.18595,1.18585,1.18585,258099996.0
2005-10-14 20:54:00,1.18587,1.18591,1.18573,1.18575,410699996.0
2005-10-14 20:55:00,1.18584,1.1859,1.18582,1.1859,153299999.0
2005-10-14 20:56:00,1.18588,1.18588,1.1858,1.18584,562600002.0
2005-10-14 20:57:00,1.18581,1.186,1.18581,1.186,406200003.0
2005-10-14 20:58:00,1.18599,1.18603,1.18574,1.186,245600000.0
2005-10-14 20:59:00,1.18599,1.18615,1.18588,1.18595,404899998.0
2005-10-14 21:00:00,1.186,1.18602,1.18585,1.1859,1051000001.0
2005-10-14 21:01:00,1.18578,1.18586,1.18569,1.18572,575300004.0
2005-10-14 21:02:00,1.18564,1.18569,1.18556,1.18556,173500000.0
2005-10-14 21:03:00,1.18565,1.18565,1.1855,1.18555,540199999.0
2005-10-14 21:04:00,1.18556,1.18561,1.18546,1.1855,666000004.0
2005-10-14 21:05:00,1.18545,1.18547,1.1853,1.1854,795799999.0
2005-10-14 21:06:00,1.18541,1.18541,1.18494,1.18494,127900002.0
2005-10-14 21:07:00,1.18491,1.18498,1.18475,1.18498,464199998.0
2005-10-14 21:08:00,1.185,1.18528,1.185,1.18528,193099999.0
2005-10-14 21:09:00,1.18543,1.18585,1.18543,1.18584,96099999.0
2005-10-14 21:10:00,1.18601,1.1864,1.18588,1.18594,396799999.0
2005-10-14 21:11:00,1.1859,1.18593,1.18585,1.18585,330400006.0
2005-10-14 21:12:00,1.18586,1.18586,1.18563,1.18583,378199998.0
2005-10-14 21:13:00,1.18593,1.18607,1.18593,1.18601,532000005.0
2005-10-14 21:14:00,1.18607,1.18607,1.18595,1.18598,215799999.0
2005-10-14 21:15:00,1.18593,1.18604,1.18591,1.18598,89299998.0
2005-10-14 21:16:00,1.18597,1.18606,1.18597,1.18598,223900001.0
2005-10-14 21:17:00,1.18607,1.18614,1.18603,1.18614,81600000.0
2005-10-14 21:18:00,1.1862,1.18625,1.18615,1.1862,94800001.0
2005-10-14 21:19:00,1.18612,1.18612,1.1859,1.18597,151999997.0
2005-10-14 21:20:00,1.18603,1.18618,1.18603,1.18618,34500000.0
2005-10-14 21:21:00,1.18617,1.18617,1.18613,1.18613,37600000.0
2005-10-14 21:22:00,1.18605,1.18605,1.18605,1.18605,33100000.0
2005-10-14 21:23:00,1.18605,1.18615,1.18605,1.18615,37000000.0
2005-10-14 21:24:00,1.18608,1.18608,1.18606,1.18608,18400000.0
2005-10-14 21:25:00,1.18618,1.18624,1.18614,1.18624,55300000.0
2005-10-14 21:26:00,1.18605,1.18605,1.18566,1.18566,77600000.0
2005-10-14 21:27:00,1.18562,1.18564,1.18554,1.18561,138899999.0
2005-10-14 21:28:00,1.18562,1.18572,1.18558,1.18562,307499998.0
2005-10-14 21:29:00,1.1856,1.18564,1.18547,1.18547,91099999.0
2005-10-14 21:30:00,1.18548,1.18548,1.1854,1.18542,98100000.0
2005-10-14 21:31:00,1.18542,1.18546,1.18542,1.18542,70899998.0
2005-10-14 21:32:00,1.1854,1.1854,1.18533,1.1854,234200001.0
2005-10-14 21:33:00,1.18545,1.18545,1.18535,1.1854,75400000.0
2005-10-14 21:34:00,1.18533,1.18533,1.1852,1.1853,59599999.0
2005-10-14 21:35:00,1.18525,1.18527,1.18517,1.18527,97300001.0
2005-10-14 21:36:00,1.18527,1.1853,1.18525,1.18525,28000000.0
2005-10-14 21:37:00,1.18537,1.18537,1.1853,1.1853,19400000.0
2005-10-14 21:38:00,1.1853,1.18535,1.1853,1.1853,114200001.0
2005-10-14 21:39:00,1.1853,1.1853,1.18525,1.1853,398999999.0
2005-10-14 21:40:00,1.1853,1.1853,1.18522,1.18525,215000002.0
2005-10-14 21:41:00,1.18533,1.18533,1.18528,1.1853,17100000.0
2005-10-14 21:42:00,1.18527,1.1853,1.18525,1.1853,51200000.0
2005-10-14 21:43:00,1.1853,1.1853,1.18522,1.18522,169900002.0
2005-10-14 21:44:00,1.18525,1.1853,1.18525,1.1853,89699998.0
2005-10-14 21:45:00,1.18533,1.18561,1.18529,1.18529,116599998.0
2005-10-14 21:46:00,1.1852,1.18525,1.18515,1.18517,237200001.0
2005-10-14 21:47:00,1.18514,1.1852,1.18514,1.18518,171199998.0
2005-10-14 21:48:00,1.1852,1.1852,1.18515,1.1852,142099998.0
2005-10-14 21:49:00,1.18517,1.18532,1.18516,1.18526,102100001.0
2005-10-14 21:50:00,1.18525,1.1853,1.18525,1.1853,166400002.0
2005-10-14 21:51:00,1.18527,1.18527,1.18517,1.18519,132400000.0
2005-10-14 21:52:00,1.18517,1.18519,1.1851,1.18519,117799998.0
2005-10-14 21:53:00,1.18519,1.18519,1.18511,1.18511,174900003.0
2005-10-14 21:54:00,1.18507,1.1851,1.1849,1.1851,112300001.0
2005-10-14 21:55:00,1.1852,1.1852,1.18518,1.1852,100800001.0
2005-10-14 21:56:00,1.18523,1.18523,1.18523,1.18523,3600000.0
2005-10-14 21:57:00,1.18514,1.18531,1.18513,1.18525,101100001.0
2005-10-14 21:58:00,1.18515,1.18527,1.18515,1.18522,113900003.0
2005-10-14 21:59:00,1.18515,1.18525,1.1851,1.1852,160399998.0
2005-10-14 22:00:00,1.1852,1.18525,1.1851,1.18513,215700006.0
2005-10-14 22:01:00,1.18518,1.1852,1.18517,1.18517,128299999.0
2005-10-14 22:02:00,1.18515,1.18525,1.18515,1.18515,336700004.0
2005-10-14 22:03:00,1.18518,1.18546,1.18518,1.18521,116500001.0
2005-10-14 22:04:00,1.18525,1.18525,1.18515,1.1852,107599998.0
2005-10-14 22:05:00,1.18518,1.18521,1.18513,1.18513,98500000.0
2005-10-14 22:06:00,1.18515,1.18526,1.18514,1.18521,195500002.0
2005-10-14 22:07:00,1.18525,1.18525,1.18515,1.18525,67800000.0
2005-10-14 22:08:00,1.18519,1.18523,1.18503,1.18523,129300001.0
2005-10-14 22:09:00,1.18515,1.18525,1.18515,1.18525,163800000.0
2005-10-14 22:10:00,1.18525,1.18525,1.1852,1.1852,131000002.0
2005-10-14 22:11:00,1.1852,1.1852,1.1852,1.1852,29100000.0
2005-10-14 22:12:00,1.1852,1.18525,1.1852,1.1852,142300002.0
2005-10-14 22:13:00,1.18516,1.18516,1.18505,1.18505,28600000.0
2005-10-14 22:14:00,1.18505,1.18505,1.18498,1.18502,60600000.0
2005-10-14 22:15:00,1.1851,1.18521,1.1851,1.18515,149300000.0
2005-10-14 22:16:00,1.18514,1.18514,1.18501,1.18501,91800002.0
2005-10-14 22:17:00,1.18488,1.18493,1.1848,1.18493,106800000.0
2005-10-14 22:18:00,1.18492,1.18492,1.18464,1.18464,93100001.0
2005-10-14 22:19:00,1.18458,1.18477,1.18458,1.18477,49599999.0
2005-10-14 22:20:00,1.1848,1.18485,1.1848,1.18485,78200000.0
2005-10-14 22:21:00,1.18484,1.18484,1.18471,1.18473,147000000.0
2005-10-14 22:22:00,1.18476,1.18487,1.18475,1.18484,118500001.0
2005-10-14 22:23:00,1.1849,1.1849,1.1849,1.1849,78800000.0
2005-10-14 22:24:00,1.1849,1.18495,1.1849,1.18495,94700002.0
2005-10-14 22:25:00,1.18495,1.18495,1.18485,1.18485,124999999.0
2005-10-14 22:26:00,1.18494,1.18501,1.18494,1.18501,21500001.0
2005-10-14 22:27:00,1.185,1.18505,1.185,1.185,441500002.0
2005-10-14 22:28:00,1.18535,1.18544,1.18517,1.18517,102000000.0
2005-10-14 22:29:00,1.18502,1.18516,1.18496,1.18496,202499999.0
2005-10-14 22:30:00,1.18498,1.18502,1.18492,1.18497,147400000.0
2005-10-14 22:31:00,1.185,1.185,1.18495,1.18495,7600000.0
2005-10-14 22:32:00,1.18493,1.18493,1.1848,1.18489,106299999.0
2005-10-14 22:33:00,1.18492,1.18497,1.18486,1.18486,205200000.0
2005-10-14 22:34:00,1.18478,1.18491,1.18476,1.18487,207500003.0
2005-10-14 22:35:00,1.18513,1.18525,1.18498,1.18513,113800000.0
2005-10-14 22:36:00,1.18497,1.18507,1.18488,1.18488,77800000.0
2005-10-14 22:37:00,1.18482,1.18487,1.18471,1.18471,157700000.0
2005-10-14 22:38:00,1.18476,1.18494,1.18476,1.1849,87800001.0
2005-10-14 22:39:00,1.18492,1.18498,1.18476,1.18476,112500000.0
2005-10-14 22:40:00,1.18489,1.18489,1.18485,1.18485,37800000.0
2005-10-14 22:41:00,1.18485,1.18485,1.1848,1.1848,23100000.0
2005-10-14 22:42:00,1.1849,1.185,1.18487,1.185,169200001.0
2005-10-14 22:43:00,1.18505,1.18515,1.18497,1.18502,320400003.0
2005-10-14 22:44:00,1.185,1.18505,1.18495,1.18495,219000002.0
2005-10-14 22:45:00,1.18502,1.18536,1.18502,1.18513,76400001.0
2005-10-14 22:46:00,1.18515,1.18518,1.18506,1.18518,63600001.0
2005-10-14 22:47:00,1.18527,1.18531,1.18507,1.18518,193499998.0
2005-10-14 22:48:00,1.18532,1.18548,1.1852,1.18532,98000000.0
2005-10-14 22:49:00,1.1854,1.1854,1.18535,1.18535,48299999.0
2005-10-14 22:50:00,1.18538,1.18542,1.18535,1.18541,114800000.0
2005-10-14 22:51:00,1.18548,1.18599,1.18548,1.18595,54800000.0
2005-10-14 22:52:00,1.18572,1.18572,1.18545,1.18551,197900003.0
2005-10-14 22:53:00,1.18554,1.1858,1.18547,1.1858,117100002.0
2005-10-14 22:54:00,1.18588,1.18603,1.18588,1.18602,92999999.0
2005-10-14 22:55:00,1.18606,1.18613,1.18585,1.18595,312699996.0
2005-10-14 22:56:00,1.18579,1.18599,1.18574,1.18574,84199998.0
2005-10-14 22:57:00,1.18575,1.18653,1.18575,1.18633,101199999.0
2005-10-14 22:58:00,1.18643,1.18647,1.18638,1.18642,77599999.0
2005-10-14 22:59:00,1.18635,1.18635,1.18605,1.18615,120100001.0
2005-10-17 00:00:00,1.1856,1.1856,1.1856,1.1856,163399999.0
2005-10-17 00:07:00,1.1856,1.1856,1.1856,1.1856,163399999.0
2005-10-17 00:08:00,1.1856,1.1856,1.1856,1.1856,163399999.0
2005-10-17 00:09:00,1.1858,1.1858,1.1858,1.1858,163399999.0
2005-10-17 00:11:00,1.1856,1.1856,1.1856,1.1856,163399999.0
2005-10-17 00:13:00,1.1856,1.1856,1.1856,1.1856,163399999.0
2005-10-17 00:16:00,1.1858,1.1858,1.1858,1.1858,163399999.0
2005-10-17 00:17:00,1.1856,1.1856,1.1856,1.1856,163399999.0
2005-10-17 00:18:00,1.1856,1.1856,1.1856,1.1856,163399999.0
2005-10-17 00:20:00,1.1854,1.1854,1.1854,1.1854,163399999.0
2005-10-17 00:21:00,1.1856,1.1856,1.1854,1.1854,163399999.0
2005-10-17 00:22:00,1.1854,1.1854,1.1854,1.1854,163399999.0
2005-10-17 00:24:00,1.1852,1.1852,1.185,1.185,163399999.0
2005-10-17 00:25:00,1.1848,1.185,1.1848,1.185,163399999.0
2005-10-17 00:26:00,1.1852,1.1852,1.1848,1.1848,163399999.0
2005-10-17 00:27:00,1.185,1.185,1.185,1.185,163399999.0
2005-10-17 00:29:00,1.1848,1.185,1.1848,1.185,163399999.0
2005-10-17 00:30:00,1.185,1.185,1.185,1.185,163399999.0
2005-10-17 00:32:00,1.185,1.185,1.185,1.185,163399999.0
2005-10-17 00:33:00,1.1848,1.185,1.1848,1.185,163399999.0
2005-10-17 00:35:00,1.1852,1.1852,1.1852,1.1852,163399999.0
2005-10-17 00:36:00,1.185,1.185,1.185,1.185,163399999.0
2005-10-17 00:38:00,1.185,1.1852,1.185,1.1852,163399999.0
2005-10-17 00:39:00,1.185,1.185,1.185,1.185,163399999.0
2005-10-17 00:42:00,1.1852,1.1852,1.1852,1.1852,163399999.0
2005-10-17 00:43:00,1.185,1.1852,1.185,1.1852,163399999.0
2005-10-17 00:44:00,1.185,1.1852,1.185,1.1852,163399999.0
2005-10-17 00:45:00,1.185,1.1852,1.185,1.1852,163399999.0
2005-10-17 00:46:00,1.1852,1.1854,1.185,1.1854,163399999.0
2005-10-17 00:47:00,1.1852,1.1852,1.1852,1.1852,163399999.0
2005-10-17 00:49:00,1.1854,1.1854,1.1854,1.1854,163399999.0
2005-10-17 00:50:00,1.1856,1.1856,1.1856,1.1856,163399999.0
2005-10-17 00:54:00,1.1854,1.1854,1.1854,1.1854,163399999.0
2005-10-17 00:55:00,1.1856,1.1856,1.1854,1.1854,163399999.0
2005-10-17 00:58:00,1.1854,1.1854,1.1854,1.1854,163399999.0
2005-10-17 00:59:00,1.1852,1.1852,1.1852,1.1852,163399999.0
2005-10-17 01:00:00,1.1852,1.1852,1.1852,1.1852,163399999.0
2005-10-17 01:02:00,1.1852,1.1852,1.185,1.1852,163399999.0
2005-10-17 01:08:00,1.1852,1.1852,1.1852,1.1852,163399999.0
2005-10-17 01:16:00,1.1854,1.1854,1.1854,1.1854,163399999.0
2005-10-17 01:19:00,1.1854,1.1854,1.1854,1.1854,163399999.0
2005-10-17 01:20:00,1.1854,1.1854,1.1854,1.1854,163399999.0
2005-10-17 01:25:00,1.1852,1.1854,1.1852,1.1854,163399999.0
2005-10-17 01:26:00,1.1854,1.1854,1.1852,1.1854,163399999.0
2005-10-17 01:27:00,1.1852,1.1854,1.1852,1.1852,163399999.0
2005-10-17 01:31:00,1.1854,1.1854,1.1852,1.1852,163399999.0
2005-10-17 01:32:00,1.1848,1.185,1.1847,1.1847,163399999.0
2005-10-17 01:33:00,1.1845,1.1845,1.1845,1.1845,163399999.0
2005-10-17 01:38:00,1.1844,1.1844,1.1844,1.1844,163399999.0
2005-10-17 01:39:00,1.1846,1.1846,1.1846,1.1846,163399999.0
2005-10-17 01:41:00,1.1848,1.1848,1.1846,1.1846,163399999.0
2005-10-17 01:42:00,1.1847,1.1847,1.1847,1.1847,163399999.0
2005-10-17 01:43:00,1.1846,1.1846,1.1845,1.1845,163399999.0
2005-10-17 01:45:00,1.1844,1.1845,1.1844,1.1845,163399999.0
2005-10-17 01:46:00,1.1844,1.1846,1.1844,1.1846,163399999.0
2005-10-17 01:48:00,1.1847,1.1847,1.1847,1.1847,163399999.0
2005-10-17 01:49:00,1.185,1.185,1.185,1.185,163399999.0
2005-10-17 01:50:00,1.1848,1.1848,1.1848,1.1848,163399999.0
2005-10-17 01:51:00,1.1848,1.1848,1.1848,1.1848,163399999.0
2005-10-17 01:54:00,1.1848,1.1848,1.1848,1.1848,163399999.0
2005-10-17 02:00:00,1.18468,1.18476,1.18462,1.1847,163399999.0
2005-10-17 02:01:00,1.18481,1.18488,1.18476,1.18476,64700000.0
2005-10-17 02:02:00,1.1847,1.1847,1.1847,1.1847,8600000.0
2005-10-17 02:03:00,1.18469,1.18487,1.18464,1.18487,176599998.0
2005-10-17 02:04:00,1.1849,1.1849,1.18487,1.18487,52100000.0
2005-10-17 02:05:00,1.18498,1.18513,1.18489,1.18508,90700001.0
2005-10-17 02:06:00,1.185,1.18513,1.185,1.18513,51800000.0
2005-10-17 02:07:00,1.18509,1.18509,1.18485,1.18487,43199999.0
2005-10-17 02:08:00,1.18492,1.18504,1.18492,1.18501,135300000.0
2005-10-17 02:09:00,1.18508,1.1851,1.18492,1.18502,116900001.0
2005-10-17 02:10:00,1.18512,1.18527,1.18512,1.18518,69400001.0
2005-10-17 02:11:00,1.18516,1.18518,1.18509,1.18518,98399997.0
2005-10-17 02:12:00,1.18518,1.18518,1.18518,1.18518,20799999.0
2005-10-17 02:13:00,1.18517,1.18517,1.18504,1.18504,54999999.0
2005-10-17 02:14:00,1.18505,1.18515,1.18503,1.18504,49500000.0
2005-10-17 02:15:00,1.18502,1.18502,1.18485,1.18488,47800000.0
2005-10-17 02:16:00,1.18487,1.18493,1.18487,1.18493,28300000.0
2005-10-17 02:17:00,1.18508,1.18509,1.18508,1.18509,29699999.0
2005-10-17 02:18:00,1.18503,1.18503,1.18492,1.18492,65799999.0
2005-10-17 02:19:00,1.18481,1.18484,1.18455,1.18455,150800002.0
2005-10-17 02:20:00,1.18445,1.18458,1.18445,1.18455,111100000.0
2005-10-17 02:21:00,1.18535,1.18536,1.18474,1.18483,89800000.0
2005-10-17 02:22:00,1.18455,1.18528,1.18453,1.18514,64900001.0
2005-10-17 02:23:00,1.18442,1.18442,1.18421,1.18428,80000000.0
2005-10-17 02:24:00,1.18411,1.18415,1.18403,1.18403,54400001.0
2005-10-17 02:25:00,1.18403,1.18447,1.18403,1.18411,129399999.0
2005-10-17 02:26:00,1.18407,1.1843,1.18407,1.18414,100200000.0
2005-10-17 02:27:00,1.18403,1.18408,1.18401,1.18408,69199999.0
2005-10-17 02:28:00,1.18407,1.1841,1.18395,1.18395,17800000.0
2005-10-17 02:29:00,1.18391,1.18391,1.18372,1.18388,186200003.0
2005-10-17 02:30:00,1.18389,1.18391,1.18383,1.18389,59199999.0
2005-10-17 02:31:00,1.1839,1.18395,1.18388,1.18388,19000000.0
2005-10-17 02:32:00,1.18408,1.18433,1.18382,1.18398,213499997.0
2005-10-17 02:33:00,1.18395,1.18395,1.1839,1.1839,36000000.0
2005-10-17 02:34:00,1.18386,1.18416,1.18386,1.1841,161400000.0
2005-10-17 02:35:00,1.18413,1.18447,1.18405,1.18411,126000002.0
2005-10-17 02:36:00,1.1841,1.1841,1.1841,1.1841,28200000.0
2005-10-17 02:37:00,1.18407,1.18431,1.18401,1.18417,165300000.0
2005-10-17 02:38:00,1.18445,1.18457,1.18422,1.18432,71600001.0
2005-10-17 02:39:00,1.18418,1.18418,1.18407,1.1841,47800001.0
2005-10-17 02:40:00,1.18402,1.18422,1.18402,1.18409,69300001.0
2005-10-17 02:41:00,1.18418,1.18423,1.18398,1.18398,131300000.0
2005-10-17 02:42:00,1.18398,1.18398,1.18386,1.18394,69200000.0
2005-10-17 02:43:00,1.184,1.184,1.18365,1.18365,134999999.0
2005-10-17 02:44:00,1.18328,1.18328,1.18317,1.18317,24600000.0
2005-10-17 02:45:00,1.18285,1.18285,1.18285,1.18285,40000000.0
2005-10-17 02:46:00,1.18278,1.18278,1.1824,1.18245,80299999.0
2005-10-17 02:47:00,1.18252,1.18252,1.18251,1.18251,20000000.0
2005-10-17 02:48:00,1.18263,1.18265,1.18255,1.1826,77400000.0
2005-10-17 02:49:00,1.18276,1.18279,1.18276,1.18279,15100000.0
2005-10-17 02:50:00,1.18278,1.18278,1.18249,1.1826,41500000.0
2005-10-17 02:51:00,1.1826,1.18264,1.18247,1.18247,103999998.0
2005-10-17 02:52:00,1.18243,1.1825,1.18239,1.1825,83600000.0
2005-10-17 02:53:00,1.18252,1.18293,1.18252,1.18293,78300001.0
2005-10-17 02:54:00,1.18283,1.18283,1.18277,1.18277,19100000.0
2005-10-17 02:55:00,1.18268,1.18268,1.18255,1.18255,5200000.0
2005-10-17 02:56:00,1.18255,1.18255,1.1825,1.1825,33399999.0
2005-10-17 02:57:00,1.18285,1.18312,1.18285,1.18295,76000001.0
2005-10-17 02:58:00,1.1829,1.18329,1.18277,1.18305,161799999.0
2005-10-17 02:59:00,1.18258,1.18263,1.1825,1.18255,153000000.0
2005-10-17 03:00:00,1.1826,1.18265,1.1825,1.18265,42700001.0
2005-10-17 03:01:00,1.18253,1.18253,1.18247,1.18247,5600000.0
2005-10-17 03:02:00,1.18243,1.18245,1.1823,1.18245,92700001.0
2005-10-17 03:03:00,1.18235,1.18235,1.18213,1.1822,90100001.0
2005-10-17 03:04:00,1.18235,1.18235,1.18223,1.18223,62299999.0
2005-10-17 03:05:00,1.18227,1.18241,1.18227,1.18233,115900000.0
2005-10-17 03:06:00,1.18237,1.18249,1.18228,1.18228,98500000.0
2005-10-17 03:07:00,1.18228,1.18228,1.18228,1.18228,27100000.0
2005-10-17 03:08:00,1.18232,1.18237,1.1823,1.18233,51000000.0
2005-10-17 03:09:00,1.18238,1.18241,1.18228,1.18231,78100000.0
2005-10-17 03:10:00,1.18263,1.18295,1.18245,1.18288,135499999.0
2005-10-17 03:11:00,1.18239,1.18239,1.18231,1.18231,54400001.0
2005-10-17 03:12:00,1.18243,1.18251,1.18243,1.18251,69699997.0
2005-10-17 03:13:00,1.18242,1.18251,1.18241,1.18251,26900000.0
2005-10-17 03:14:00,1.18243,1.18268,1.18241,1.18262,83200000.0
2005-10-17 03:15:00,1.18264,1.18273,1.18264,1.18264,104200000.0
2005-10-17 03:16:00,1.18312,1.18314,1.18275,1.1829,72800000.0
2005-10-17 03:17:00,1.18276,1.18283,1.18273,1.18274,59299999.0
2005-10-17 03:18:00,1.18281,1.18286,1.18262,1.18275,127799999.0
2005-10-17 03:19:00,1.18264,1.18267,1.18263,1.18263,43100000.0
2005-10-17 03:20:00,1.18269,1.18269,1.18266,1.18266,4000000.0
2005-10-17 03:21:00,1.18274,1.18283,1.1827,1.18283,68500000.0
2005-10-17 03:22:00,1.18282,1.18297,1.18282,1.18297,63200001.0
2005-10-17 03:23:00,1.18292,1.18297,1.18275,1.18275,102099999.0
2005-10-17 03:24:00,1.18267,1.1827,1.18267,1.1827,23099999.0
2005-10-17 03:25:00,1.18317,1.18321,1.18291,1.1832,149900002.0
2005-10-17 03:26:00,1.18275,1.18282,1.18269,1.18279,100399999.0
2005-10-17 03:27:00,1.18282,1.18286,1.18282,1.18286,6400000.0
2005-10-17 03:28:00,1.18287,1.18323,1.18285,1.1831,144900001.0
2005-10-17 03:29:00,1.18287,1.18287,1.18264,1.18264,71500000.0
2005-10-17 03:30:00,1.18268,1.18272,1.18257,1.18263,103000002.0
2005-10-17 03:31:00,1.1827,1.18277,1.18255,1.18277,81100001.0
2005-10-17 03:32:00,1.18283,1.18287,1.18283,1.18287,31100000.0
2005-10-17 03:33:00,1.18277,1.18281,1.18277,1.18279,29100000.0
2005-10-17 03:34:00,1.18268,1.1828,1.18265,1.18276,56600000.0
2005-10-17 03:35:00,1.18269,1.18284,1.18269,1.18279,83299999.0
2005-10-17 03:36:00,1.18273,1.18291,1.18273,1.18291,67200000.0
2005-10-17 03:37:00,1.1829,1.1829,1.1829,1.1829,800000.0
2005-10-17 03:38:00,1.18283,1.18295,1.18283,1.18295,148499999.0
2005-10-17 03:39:00,1.18289,1.18292,1.18282,1.18282,79900000.0
2005-10-17 03:40:00,1.18275,1.18286,1.18274,1.18274,94700001.0
2005-10-17 03:41:00,1.1827,1.18273,1.18264,1.18268,146700001.0
2005-10-17 03:42:00,1.18247,1.18248,1.18247,1.18248,5700000.0
2005-10-17 03:43:00,1.18245,1.18245,1.18233,1.18233,92899999.0
2005-10-17 03:44:00,1.18236,1.18236,1.18226,1.18226,27900000.0
2005-10-17 03:45:00,1.18227,1.18235,1.18225,1.18225,180399997.0
2005-10-17 03:46:00,1.18233,1.1824,1.18233,1.1824,30800000.0
2005-10-17 03:47:00,1.18241,1.18241,1.18227,1.18231,114500000.0
2005-10-17 03:48:00,1.18226,1.18235,1.18226,1.18233,145699999.0
2005-10-17 03:49:00,1.18243,1.18246,1.18229,1.18229,76800000.0
2005-10-17 03:50:00,1.18229,1.18246,1.18229,1.1824,86700000.0
2005-10-17 03:51:00,1.18242,1.18244,1.18237,1.18237,94200000.0
2005-10-17 03:52:00,1.18237,1.18241,1.18237,1.18241,55800000.0
2005-10-17 03:53:00,1.18278,1.18296,1.18263,1.18278,52300000.0
2005-10-17 03:54:00,1.18258,1.18288,1.18241,1.18288,91899999.0
2005-10-17 03:55:00,1.1825,1.1825,1.1825,1.1825,2400000.0
2005-10-17 03:56:00,1.18242,1.18255,1.18242,1.18245,45700000.0
2005-10-17 03:57:00,1.1825,1.1825,1.1825,1.1825,800000.0
2005-10-17 03:58:00,1.18239,1.1825,1.18239,1.1825,42300001.0
2005-10-17 03:59:00,1.18245,1.18245,1.18245,1.18245,47400002.0
2005-10-17 04:00:00,1.18242,1.18253,1.18242,1.18253,15100000.0
2005-10-17 04:01:00,1.1825,1.1825,1.18232,1.18232,50199998.0
2005-10-17 04:02:00,1.18248,1.18255,1.18238,1.18238,68100000.0
2005-10-17 04:03:00,1.18235,1.18235,1.18235,1.18235,33500001.0
2005-10-17 04:04:00,1.18245,1.18245,1.18235,1.18235,1600000.0
2005-10-17 04:05:00,1.1824,1.1824,1.1824,1.1824,800000.0
2005-10-17 04:06:00,1.18244,1.18248,1.18238,1.18248,107400002.0
2005-10-17 04:07:00,1.1825,1.18255,1.18245,1.18255,16800000.0
2005-10-17 04:08:00,1.18241,1.18244,1.18241,1.18244,37400000.0
2005-10-17 04:09:00,1.18242,1.18245,1.1824,1.18243,22400000.0
2005-10-17 04:10:00,1.18238,1.18238,1.18224,1.18238,173500001.0
2005-10-17 04:11:00,1.18225,1.1823,1.18225,1.1823,7800000.0
2005-10-17 04:12:00,1.18235,1.18245,1.18231,1.18238,107000002.0
2005-10-17 04:13:00,1.18245,1.18245,1.1824,1.1824,27300001.0
2005-10-17 04:14:00,1.1826,1.18295,1.18245,1.1826,186999999.0
2005-10-17 04:15:00,1.18235,1.18235,1.18235,1.18235,13500000.0
2005-10-17 04:16:00,1.18239,1.18252,1.18231,1.18252,41300000.0
2005-10-17 04:17:00,1.18254,1.18266,1.18249,1.18266,212800000.0
2005-10-17 04:18:00,1.18263,1.18263,1.18248,1.18261,58300000.0
2005-10-17 04:19:00,1.18255,1.18265,1.1824,1.1824,81100002.0
2005-10-17 04:20:00,1.18269,1.18269,1.18266,1.18266,34600000.0
2005-10-17 04:21:00,1.18265,1.18271,1.18259,1.18261,87700000.0
2005-10-17 04:22:00,1.18255,1.18265,1.18253,1.18262,127899999.0
2005-10-17 04:23:00,1.18298,1.18307,1.18272,1.18272,71399999.0
2005-10-17 04:24:00,1.18263,1.18307,1.18262,1.1829,177399997.0
2005-10-17 04:25:00,1.18243,1.18255,1.18235,1.1825,122800002.0
2005-10-17 04:26:00,1.18263,1.18295,1.18257,1.18295,74999999.0
2005-10-17 04:27:00,1.1824,1.18248,1.1824,1.18248,16700000.0
2005-10-17 04:28:00,1.1823,1.1823,1.1823,1.1823,2400000.0
2005-10-17 04:29:00,1.18237,1.18237,1.18221,1.18226,64700000.0
2005-10-17 04:30:00,1.18225,1.18235,1.18225,1.18235,19200000.0
2005-10-17 04:31:00,1.18231,1.18231,1.18213,1.18213,75099999.0
2005-10-17 04:32:00,1.18256,1.18293,1.18249,1.18258,91200001.0
2005-10-17 04:33:00,1.18209,1.18222,1.18191,1.18191,54300000.0
2005-10-17 04:34:00,1.18198,1.182,1.1819,1.18193,117100000.0
2005-10-17 04:35:00,1.18192,1.18192,1.1819,1.1819,16800000.0
2005-10-17 04:36:00,1.18187,1.18188,1.18186,1.18188,40800001.0
2005-10-17 04:37:00,1.1818,1.18182,1.1818,1.18182,23300000.0
2005-10-17 04:38:00,1.1818,1.18185,1.18178,1.1818,99600000.0
2005-10-17 04:39:00,1.18182,1.18186,1.18182,1.18186,35800001.0
2005-10-17 04:40:00,1.182,1.18229,1.182,1.18225,131199997.0
2005-10-17 04:41:00,1.1823,1.1823,1.18225,1.18225,69599998.0
2005-10-17 04:42:00,1.18208,1.1826,1.18202,1.18242,213000001.0
2005-10-17 04:43:00,1.18228,1.18235,1.1822,1.1823,53800001.0
2005-10-17 04:44:00,1.1825,1.18264,1.18221,1.18235,141400001.0
2005-10-17 04:45:00,1.18225,1.18225,1.18201,1.18201,61200000.0
2005-10-17 04:46:00,1.182,1.18202,1.18195,1.182,174300002.0
2005-10-17 04:47:00,1.18194,1.18209,1.18194,1.18198,121899999.0
2005-10-17 04:48:00,1.18212,1.18266,1.18207,1.18221,206999996.0
2005-10-17 04:49:00,1.18237,1.18256,1.18209,1.18228,73200000.0
2005-10-17 04:50:00,1.18196,1.18203,1.1819,1.1819,76800002.0
2005-10-17 04:51:00,1.18195,1.18195,1.18185,1.1819,67500000.0
2005-10-17 04:52:00,1.1819,1.1819,1.1818,1.18187,60499999.0
2005-10-17 04:53:00,1.18187,1.18195,1.18185,1.1819,32700000.0
2005-10-17 04:54:00,1.1821,1.18244,1.18195,1.18244,154600001.0
2005-10-17 04:55:00,1.18219,1.18219,1.18192,1.18207,72700001.0
2005-10-17 04:56:00,1.1822,1.18223,1.18206,1.18219,142600002.0
2005-10-17 04:57:00,1.18195,1.18195,1.18185,1.1819,72600000.0
2005-10-17 04:58:00,1.18187,1.18187,1.18183,1.18183,17800000.0
2005-10-17 04:59:00,1.18217,1.18226,1.18191,1.1821,103200001.0
2005-10-17 05:00:00,1.1819,1.1823,1.18175,1.18226,123000000.0
2005-10-17 05:01:00,1.18222,1.18233,1.18196,1.18215,114600001.0
2005-10-17 05:02:00,1.1818,1.18188,1.18173,1.1818,61800001.0
2005-10-17 05:03:00,1.18191,1.18225,1.18182,1.18209,125000000.0
2005-10-17 05:04:00,1.18174,1.18189,1.18174,1.18186,47000001.0
2005-10-17 05:05:00,1.18193,1.18236,1.18192,1.18219,83400001.0
2005-10-17 05:06:00,1.1821,1.18217,1.1818,1.18216,188799994.0
2005-10-17 05:07:00,1.18222,1.18222,1.18191,1.18191,115700000.0
2005-10-17 05:08:00,1.18188,1.18188,1.18176,1.18176,39000000.0
2005-10-17 05:09:00,1.1818,1.18185,1.18172,1.18173,96400001.0
2005-10-17 05:10:00,1.18175,1.18185,1.18174,1.18185,123000001.0
2005-10-17 05:11:00,1.18196,1.18225,1.18196,1.18209,102100002.0
2005-10-17 05:12:00,1.18192,1.18192,1.18184,1.18189,87100000.0
2005-10-17 05:13:00,1.18182,1.18187,1.1818,1.1818,86800002.0
2005-10-17 05:14:00,1.18182,1.18182,1.18175,1.1818,67700000.0
2005-10-17 05:15:00,1.18153,1.18153,1.18095,1.18095,129300000.0
2005-10-17 05:16:00,1.18111,1.18132,1.18109,1.1811,85599999.0
2005-10-17 05:17:00,1.18114,1.18127,1.18114,1.18117,125699999.0
2005-10-17 05:18:00,1.18113,1.18145,1.18113,1.1814,94800001.0
2005-10-17 05:19:00,1.18144,1.18144,1.1814,1.1814,34299998.0
2005-10-17 05:20:00,1.18158,1.18158,1.18145,1.1815,58800002.0
2005-10-17 05:21:00,1.18146,1.18146,1.18144,1.18144,26200001.0
2005-10-17 05:22:00,1.18133,1.18133,1.18118,1.18122,62100002.0
2005-10-17 05:23:00,1.18155,1.18175,1.18151,1.18152,136500004.0
2005-10-17 05:24:00,1.18135,1.18135,1.18135,1.18135,19299999.0
2005-10-17 05:25:00,1.18131,1.18142,1.18127,1.18142,74799999.0
2005-10-17 05:26:00,1.18202,1.18207,1.18146,1.18166,152200001.0
2005-10-17 05:27:00,1.18135,1.1814,1.18135,1.1814,20800000.0
2005-10-17 05:28:00,1.1814,1.1814,1.1814,1.1814,14400000.0
2005-10-17 05:29:00,1.18138,1.18138,1.18126,1.18135,94899999.0
2005-10-17 05:30:00,1.18162,1.18175,1.18135,1.18157,156200004.0
2005-10-17 05:31:00,1.1814,1.18145,1.18132,1.1814,50100000.0
2005-10-17 05:32:00,1.18149,1.18151,1.18149,1.18151,68299999.0
2005-10-17 05:33:00,1.18155,1.18176,1.1815,1.18164,137500001.0
2005-10-17 05:34:00,1.18145,1.1815,1.18142,1.18142,81200002.0
2005-10-17 05:35:00,1.1815,1.1815,1.18148,1.18148,6400000.0
2005-10-17 05:36:00,1.1815,1.18155,1.1815,1.18155,41600000.0
2005-10-17 05:37:00,1.18145,1.1815,1.18145,1.1815,26400000.0
2005-10-17 05:38:00,1.18187,1.18193,1.18144,1.18155,72100000.0
2005-10-17 05:39:00,1.1817,1.18181,1.18149,1.18174,145299998.0
2005-10-17 05:40:00,1.18148,1.18155,1.18145,1.1815,80199999.0
2005-10-17 05:41:00,1.18153,1.18155,1.1815,1.18155,49499999.0
2005-10-17 05:42:00,1.18168,1.1819,1.18155,1.18172,118800000.0
2005-10-17 05:43:00,1.18187,1.18189,1.18142,1.18168,69199999.0
2005-10-17 05:44:00,1.1818,1.18191,1.18131,1.18131,83800000.0
2005-10-17 05:45:00,1.18119,1.18189,1.18119,1.1816,124399999.0
2005-10-17 05:46:00,1.1815,1.18155,1.1815,1.18155,70700000.0
2005-10-17 05:47:00,1.18182,1.18182,1.18145,1.18158,151300001.0
2005-10-17 05:48:00,1.18145,1.1815,1.18145,1.1815,10400000.0
2005-10-17 05:49:00,1.1818,1.1819,1.18166,1.18179,143100003.0
2005-10-17 05:50:00,1.1818,1.1819,1.18167,1.18182,87500001.0
2005-10-17 05:51:00,1.18161,1.18189,1.18155,1.18185,96400002.0
2005-10-17 05:52:00,1.18198,1.18198,1.18149,1.18153,82700000.0
2005-10-17 05:53:00,1.18148,1.18155,1.1814,1.18155,103499998.0
2005-10-17 05:54:00,1.18175,1.18184,1.18166,1.1818,173600000.0
2005-10-17 05:55:00,1.1818,1.18205,1.18169,1.18205,119399999.0
2005-10-17 05:56:00,1.18188,1.18196,1.18172,1.18186,130299999.0
2005-10-17 05:57:00,1.18174,1.18177,1.18158,1.18177,92100000.0
2005-10-17 05:58:00,1.1819,1.18205,1.1817,1.18195,80599999.0
2005-10-17 05:59:00,1.18208,1.18208,1.18167,1.18182,65400000.0
2005-10-17 06:00:00,1.18148,1.18148,1.18145,1.18148,35100001.0
2005-10-17 06:01:00,1.18205,1.18222,1.18175,1.18179,165500001.0
2005-10-17 06:02:00,1.18179,1.18188,1.18149,1.18172,75500000.0
2005-10-17 06:03:00,1.18141,1.18148,1.18136,1.18148,78600002.0
2005-10-17 06:04:00,1.18147,1.1815,1.18145,1.18145,141300001.0
2005-10-17 06:05:00,1.18192,1.18199,1.18152,1.18155,155300002.0
2005-10-17 06:06:00,1.18118,1.18128,1.1811,1.18128,45700001.0
2005-10-17 06:07:00,1.18148,1.18154,1.18143,1.18146,79700001.0
2005-10-17 06:08:00,1.1815,1.18155,1.18148,1.18152,168500003.0
2005-10-17 06:09:00,1.18146,1.18146,1.18137,1.18137,51299999.0
2005-10-17 06:10:00,1.18184,1.18191,1.18139,1.18153,122999999.0
2005-10-17 06:11:00,1.18145,1.18155,1.18145,1.18148,117100001.0
2005-10-17 06:12:00,1.18173,1.18183,1.18151,1.18176,122400000.0
2005-10-17 06:13:00,1.18145,1.1815,1.18145,1.1815,10400000.0
2005-10-17 06:14:00,1.1815,1.1815,1.18145,1.1815,45700000.0
2005-10-17 06:15:00,1.1815,1.18155,1.18142,1.18155,57600002.0
2005-10-17 06:16:00,1.18147,1.18147,1.18135,1.18137,154200000.0
2005-10-17 06:17:00,1.18131,1.18139,1.18129,1.18138,110900001.0
2005-10-17 06:18:00,1.18142,1.18147,1.18135,1.1814,114900002.0
2005-10-17 06:19:00,1.18141,1.18141,1.18129,1.18137,51399999.0
2005-10-17 06:20:00,1.18137,1.1814,1.18137,1.1814,105599998.0
2005-10-17 06:21:00,1.18134,1.18138,1.18127,1.18132,96299998.0
2005-10-17 06:22:00,1.18144,1.18146,1.18142,1.18146,44100000.0
2005-10-17 06:23:00,1.18133,1.18134,1.18129,1.18133,89500002.0
2005-10-17 06:24:00,1.18132,1.18139,1.18128,1.18132,87100001.0
2005-10-17 06:25:00,1.18125,1.18125,1.1811,1.1811,47299998.0
2005-10-17 06:26:00,1.18132,1.18156,1.18132,1.18149,57700001.0
2005-10-17 06:27:00,1.18153,1.18153,1.18131,1.18137,102899999.0
2005-10-17 06:28:00,1.18136,1.18142,1.18127,1.18139,113700000.0
2005-10-17 06:29:00,1.18135,1.18145,1.18135,1.1814,126300001.0
2005-10-17 06:30:00,1.18163,1.18181,1.18157,1.18162,105600000.0
2005-10-17 06:31:00,1.18135,1.18145,1.18135,1.18135,137500004.0
2005-10-17 06:32:00,1.18118,1.18194,1.18118,1.18181,123600000.0
2005-10-17 06:33:00,1.18175,1.18191,1.18142,1.18142,120300000.0
2005-10-17 06:34:00,1.18138,1.1814,1.18138,1.1814,41200000.0
2005-10-17 06:35:00,1.18187,1.18187,1.18122,1.18143,87000001.0
2005-10-17 06:36:00,1.18188,1.18199,1.18156,1.18173,82500000.0
2005-10-17 06:37:00,1.18143,1.18157,1.18143,1.18157,258399997.0
2005-10-17 06:38:00,1.18165,1.18165,1.18151,1.18151,78000000.0
2005-10-17 06:39:00,1.18147,1.1815,1.18145,1.1815,112200000.0
2005-10-17 06:40:00,1.18192,1.18194,1.18145,1.18168,74200000.0
2005-10-17 06:41:00,1.18148,1.18148,1.18139,1.18143,188000002.0
2005-10-17 06:42:00,1.1814,1.18145,1.18133,1.1814,88700000.0
2005-10-17 06:43:00,1.18167,1.18185,1.18147,1.18171,123300000.0
2005-10-17 06:44:00,1.18162,1.18175,1.18136,1.18142,167600001.0
2005-10-17 06:45:00,1.18145,1.18191,1.18142,1.18164,61000000.0
2005-10-17 06:46:00,1.1819,1.18196,1.18143,1.18171,147199998.0
2005-10-17 06:47:00,1.18158,1.1818,1.18155,1.18163,62500000.0
2005-10-17 06:48:00,1.18145,1.18181,1.18144,1.18169,103800000.0
2005-10-17 06:49:00,1.18157,1.18167,1.18127,1.18137,163099996.0
2005-10-17 06:50:00,1.18141,1.18184,1.18141,1.18183,25800000.0
2005-10-17 06:51:00,1.18187,1.18187,1.18107,1.18157,157299999.0
2005-10-17 06:52:00,1.18142,1.18154,1.18137,1.18145,131100000.0
2005-10-17 06:53:00,1.18148,1.18148,1.18148,1.18148,31799999.0
2005-10-17 06:54:00,1.18146,1.18146,1.18144,1.18144,19100000.0
2005-10-17 06:55:00,1.1818,1.1819,1.18156,1.18166,90600001.0
2005-10-17 06:56:00,1.18177,1.18187,1.18158,1.18172,107799999.0
2005-10-17 06:57:00,1.1814,1.1814,1.18135,1.18135,21500000.0
2005-10-17 06:58:00,1.18144,1.18146,1.18144,1.18146,4000000.0
2005-10-17 06:59:00,1.1814,1.18155,1.1814,1.1815,170500001.0
2005-10-17 07:00:00,1.18167,1.18186,1.18159,1.18174,137199999.0
2005-10-17 07:01:00,1.18176,1.1819,1.18168,1.18168,33800000.0
2005-10-17 07:02:00,1.1817,1.18193,1.18167,1.1819,143600002.0
2005-10-17 07:03:00,1.1821,1.1821,1.1815,1.18157,77100000.0
2005-10-17 07:04:00,1.18165,1.18184,1.18155,1.18167,71300001.0
2005-10-17 07:05:00,1.18157,1.18184,1.18144,1.18163,115499998.0
2005-10-17 07:06:00,1.18171,1.18194,1.1817,1.1817,179199997.0
2005-10-17 07:07:00,1.1815,1.18152,1.18145,1.18145,19900000.0
2005-10-17 07:08:00,1.18142,1.18142,1.18138,1.18138,29500000.0
2005-10-17 07:09:00,1.1817,1.18182,1.18152,1.1816,180299998.0
2005-10-17 07:10:00,1.18181,1.18197,1.18155,1.18155,143900001.0
2005-10-17 07:11:00,1.18166,1.18187,1.18162,1.18175,119000002.0
2005-10-17 07:12:00,1.18176,1.18176,1.18167,1.18168,62200000.0
2005-10-17 07:13:00,1.1814,1.18145,1.18132,1.1814,117200002.0
2005-10-17 07:14:00,1.18189,1.18194,1.1815,1.18163,69300000.0
2005-10-17 07:15:00,1.18137,1.18142,1.18137,1.1814,125500001.0
2005-10-17 07:16:00,1.1817,1.18175,1.1816,1.18161,81800000.0
2005-10-17 07:17:00,1.18162,1.18181,1.1816,1.1817,110600000.0
2005-10-17 07:18:00,1.18135,1.1814,1.18135,1.1814,99900003.0
2005-10-17 07:19:00,1.18131,1.18134,1.18131,1.18134,44700000.0
2005-10-17 07:20:00,1.18125,1.1813,1.18125,1.1813,79300002.0
2005-10-17 07:21:00,1.18127,1.18135,1.18125,1.1813,143100004.0
2005-10-17 07:22:00,1.18125,1.18137,1.18125,1.18137,28200000.0
2005-10-17 07:23:00,1.1814,1.1814,1.1814,1.1814,9600000.0
2005-10-17 07:24:00,1.18153,1.18187,1.18143,1.18145,163700003.0
2005-10-17 07:25:00,1.18137,1.18137,1.18125,1.18125,145000000.0
2005-10-17 07:26:00,1.1815,1.18199,1.1813,1.18171,165000002.0
2005-10-17 07:27:00,1.18156,1.18189,1.18146,1.18155,216700000.0
2005-10-17 07:28:00,1.18125,1.18138,1.18125,1.1813,82200000.0
2005-10-17 07:29:00,1.18122,1.1813,1.18122,1.1813,62600000.0
2005-10-17 07:30:00,1.18127,1.18127,1.18117,1.18122,109600000.0
2005-10-17 07:31:00,1.1813,1.18144,1.18128,1.18132,140099999.0
2005-10-17 07:32:00,1.18135,1.18135,1.1813,1.1813,8000000.0
2005-10-17 07:33:00,1.18132,1.18138,1.18128,1.18138,103399997.0
2005-10-17 07:34:00,1.18135,1.1814,1.18135,1.1814,54400001.0
2005-10-17 07:35:00,1.18145,1.18189,1.18138,1.1818,238100002.0
2005-10-17 07:36:00,1.18176,1.18176,1.18128,1.18153,80000000.0
2005-10-17 07:37:00,1.1815,1.18179,1.18137,1.18143,111800001.0
2005-10-17 07:38:00,1.1814,1.1814,1.18123,1.18125,59699999.0
2005-10-17 07:39:00,1.18118,1.18125,1.18118,1.18125,56900000.0
2005-10-17 07:40:00,1.18125,1.1813,1.18125,1.18128,78400001.0
2005-10-17 07:41:00,1.1816,1.18186,1.18142,1.1815,87700000.0
2005-10-17 07:42:00,1.18127,1.18135,1.18125,1.18135,95100000.0
2005-10-17 07:43:00,1.18135,1.18135,1.18125,1.18125,37900000.0
2005-10-17 07:44:00,1.1813,1.18143,1.18123,1.18143,81900001.0
2005-10-17 07:45:00,1.18157,1.18181,1.1815,1.18178,78300000.0
2005-10-17 07:46:00,1.18167,1.18172,1.18127,1.18142,78100001.0
2005-10-17 07:47:00,1.18133,1.1815,1.18131,1.18147,93600000.0
2005-10-17 07:48:00,1.18146,1.18147,1.18136,1.1814,162500002.0
2005-10-17 07:49:00,1.18163,1.1819,1.1816,1.18163,114399999.0
2005-10-17 07:50:00,1.18148,1.18148,1.18141,1.18147,22300000.0
2005-10-17 07:51:00,1.18152,1.1816,1.18147,1.18147,121100000.0
2005-10-17 07:52:00,1.1815,1.1815,1.18145,1.18145,43300002.0
2005-10-17 07:53:00,1.18152,1.18157,1.18152,1.18157,32299999.0
2005-10-17 07:54:00,1.1816,1.18165,1.18155,1.18155,94799999.0
2005-10-17 07:55:00,1.18163,1.18169,1.18158,1.18167,88100002.0
2005-10-17 07:56:00,1.1816,1.1816,1.18155,1.1816,35700000.0
2005-10-17 07:57:00,1.18139,1.18139,1.18129,1.18129,1600000.0
2005-10-17 07:58:00,1.18118,1.18121,1.18104,1.18121,40800000.0
2005-10-17 07:59:00,1.18114,1.18118,1.18114,1.18118,41500000.0
2005-10-17 08:00:00,1.18135,1.18189,1.18135,1.18176,107300000.0
2005-10-17 08:01:00,1.18115,1.18125,1.18115,1.18125,22800000.0
2005-10-17 08:02:00,1.18118,1.18146,1.18118,1.18146,91700002.0
2005-10-17 08:03:00,1.18146,1.18146,1.18124,1.18136,68799999.0
2005-10-17 08:04:00,1.18137,1.18143,1.18131,1.18138,147500000.0
2005-10-17 08:05:00,1.18131,1.18133,1.18118,1.18127,126300001.0
2005-10-17 08:06:00,1.18131,1.18131,1.18117,1.18118,14000000.0
2005-10-17 08:07:00,1.18112,1.18126,1.1811,1.18121,101800000.0
2005-10-17 08:08:00,1.18122,1.18122,1.1812,1.1812,52299998.0
2005-10-17 08:09:00,1.18123,1.18123,1.1811,1.1811,80699999.0
2005-10-17 08:10:00,1.18119,1.18132,1.18102,1.18132,73400001.0
2005-10-17 08:11:00,1.18127,1.18127,1.18109,1.18123,79099999.0
2005-10-17 08:12:00,1.18128,1.18128,1.18118,1.18118,46900000.0
2005-10-17 08:13:00,1.18127,1.18134,1.18121,1.1813,156999997.0
2005-10-17 08:14:00,1.18133,1.18147,1.18133,1.18143,212000003.0
2005-10-17 08:15:00,1.18148,1.18178,1.18141,1.18178,87399999.0
2005-10-17 08:16:00,1.18186,1.18186,1.18179,1.18179,23200000.0
2005-10-17 08:17:00,1.18175,1.18175,1.1816,1.1816,50700000.0
2005-10-17 08:18:00,1.18173,1.1818,1.18162,1.18175,94399999.0
2005-10-17 08:19:00,1.18235,1.18242,1.1817,1.18173,143200003.0
2005-10-17 08:20:00,1.18218,1.18228,1.18187,1.18225,69300000.0
2005-10-17 08:21:00,1.18185,1.18185,1.18175,1.1818,92400001.0
2005-10-17 08:22:00,1.1821,1.18245,1.18199,1.18221,97900000.0
2005-10-17 08:23:00,1.18182,1.182,1.18182,1.18191,99700000.0
2005-10-17 08:24:00,1.18185,1.18185,1.18164,1.18164,76100000.0
2005-10-17 08:25:00,1.1816,1.1816,1.18152,1.1816,75699999.0
2005-10-17 08:26:00,1.18165,1.18165,1.18165,1.18165,25400000.0
2005-10-17 08:27:00,1.18148,1.18168,1.18148,1.18168,43100000.0
2005-10-17 08:28:00,1.18174,1.18181,1.18174,1.18181,18400000.0
2005-10-17 08:29:00,1.18187,1.18195,1.18187,1.18192,13600000.0
2005-10-17 08:30:00,1.18204,1.18207,1.18196,1.18203,163800000.0
2005-10-17 08:31:00,1.18213,1.18213,1.18205,1.1821,75999999.0
2005-10-17 08:32:00,1.18213,1.18227,1.18207,1.18212,127600002.0
2005-10-17 08:33:00,1.18217,1.18241,1.18217,1.18241,130600002.0
2005-10-17 08:34:00,1.18244,1.18268,1.18244,1.18268,63900001.0
2005-10-17 08:35:00,1.18277,1.18277,1.18265,1.18273,110299998.0
2005-10-17 08:36:00,1.18279,1.18301,1.18253,1.18301,114100002.0
2005-10-17 08:37:00,1.18258,1.18258,1.18252,1.18252,26300000.0
2005-10-17 08:38:00,1.18244,1.1825,1.18232,1.18232,154000000.0
2005-10-17 08:39:00,1.18227,1.18236,1.18202,1.18202,75700002.0
2005-10-17 08:40:00,1.18202,1.18202,1.18183,1.18183,48399998.0
2005-10-17 08:41:00,1.18188,1.1819,1.18178,1.18178,137999995.0
2005-10-17 08:42:00,1.1819,1.18204,1.1819,1.18203,55100000.0
2005-10-17 08:43:00,1.18202,1.18202,1.18182,1.18185,69200002.0
2005-10-17 08:44:00,1.18213,1.18219,1.18194,1.18194,158200003.0
2005-10-17 08:45:00,1.18192,1.18205,1.18192,1.18205,77700001.0
2005-10-17 08:46:00,1.18213,1.18256,1.18207,1.18245,138699996.0
2005-10-17 08:47:00,1.18207,1.18207,1.18196,1.18196,16200000.0
2005-10-17 08:48:00,1.18223,1.18246,1.18216,1.18232,85400000.0
2005-10-17 08:49:00,1.18205,1.18249,1.18199,1.18204,131900001.0
2005-10-17 08:50:00,1.182,1.18209,1.18198,1.18203,62299999.0
2005-10-17 08:51:00,1.18189,1.182,1.18189,1.182,124800000.0
2005-10-17 08:52:00,1.18197,1.18197,1.18184,1.18184,114900002.0
2005-10-17 08:53:00,1.1818,1.18185,1.18175,1.18178,110600000.0
2005-10-17 08:54:00,1.18217,1.18235,1.18184,1.18192,156500000.0
2005-10-17 08:55:00,1.1818,1.18185,1.18173,1.18185,62800001.0
2005-10-17 08:56:00,1.1818,1.18185,1.1818,1.18185,69499999.0
2005-10-17 08:57:00,1.18182,1.18193,1.1818,1.1818,117900000.0
2005-10-17 08:58:00,1.18188,1.18191,1.18177,1.18182,91600002.0
2005-10-17 08:59:00,1.18172,1.18172,1.18142,1.18142,84100001.0
2005-10-17 09:00:00,1.18138,1.18145,1.18135,1.18135,88399998.0
2005-10-17 09:01:00,1.18138,1.18141,1.18135,1.18135,25700000.0
2005-10-17 09:02:00,1.18126,1.18126,1.18121,1.18125,37899999.0
2005-10-17 09:03:00,1.18136,1.18137,1.18115,1.18115,53700002.0
2005-10-17 09:04:00,1.18114,1.18125,1.18109,1.18112,110699998.0
2005-10-17 09:05:00,1.18114,1.18124,1.18114,1.18115,95600002.0
2005-10-17 09:06:00,1.18125,1.18165,1.18114,1.18114,27200001.0
2005-10-17 09:07:00,1.18113,1.18113,1.18099,1.18102,97700003.0
2005-10-17 09:08:00,1.18095,1.18108,1.18088,1.18105,81300000.0
2005-10-17 09:09:00,1.18093,1.18108,1.1809,1.18098,126499997.0
2005-10-17 09:10:00,1.1811,1.1811,1.18107,1.18107,52299999.0
2005-10-17 09:11:00,1.18102,1.18113,1.18102,1.1811,75199999.0
2005-10-17 09:12:00,1.18113,1.18115,1.18113,1.18115,4000000.0
2005-10-17 09:13:00,1.1811,1.1811,1.18105,1.18105,46200002.0
2005-10-17 09:14:00,1.18115,1.18115,1.1811,1.1811,21500000.0
2005-10-17 09:15:00,1.1811,1.1811,1.18105,1.18105,61400002.0
2005-10-17 09:16:00,1.18118,1.18119,1.18118,1.18119,17800000.0
2005-10-17 09:17:00,1.1812,1.18137,1.18109,1.1813,114800000.0
2005-10-17 09:18:00,1.18137,1.18141,1.18137,1.18141,3300000.0
2005-10-17 09:19:00,1.1815,1.18165,1.1815,1.18155,37600000.0
2005-10-17 09:20:00,1.18152,1.18167,1.18148,1.18167,130400002.0
2005-10-17 09:21:00,1.1817,1.18174,1.1817,1.18172,49400001.0
2005-10-17 09:22:00,1.18178,1.18194,1.18173,1.18193,83700001.0
2005-10-17 09:23:00,1.18191,1.18194,1.18191,1.18194,6400000.0
2005-10-17 09:24:00,1.18195,1.18195,1.18185,1.18185,102299999.0
2005-10-17 09:25:00,1.18195,1.1822,1.18179,1.1819,107099998.0
2005-10-17 09:26:00,1.1819,1.1819,1.1819,1.1819,28700000.0
2005-10-17 09:27:00,1.18186,1.18186,1.18175,1.18175,19900000.0
2005-10-17 09:28:00,1.18178,1.18178,1.18173,1.18178,31900000.0
2005-10-17 09:29:00,1.18182,1.182,1.18182,1.182,57999998.0
2005-10-17 09:30:00,1.182,1.182,1.18198,1.18198,3300000.0
2005-10-17 09:31:00,1.182,1.182,1.182,1.182,15300000.0
2005-10-17 09:32:00,1.18195,1.182,1.18195,1.182,51800000.0
2005-10-17 09:33:00,1.182,1.182,1.182,1.182,1800000.0
2005-10-17 09:34:00,1.18209,1.18213,1.18209,1.18213,40899998.0
2005-10-17 09:35:00,1.18228,1.18228,1.18224,1.18227,46300001.0
2005-10-17 09:36:00,1.18227,1.1823,1.18227,1.1823,19999999.0
2005-10-17 09:37:00,1.18238,1.18241,1.18217,1.18217,129000003.0
2005-10-17 09:38:00,1.18217,1.18217,1.18198,1.18202,131599999.0
2005-10-17 09:39:00,1.182,1.18205,1.18195,1.18202,63900001.0
2005-10-17 09:40:00,1.18204,1.18211,1.18204,1.18211,25700000.0
2005-10-17 09:41:00,1.18197,1.18275,1.18197,1.18275,95600001.0
2005-10-17 09:42:00,1.18213,1.18213,1.18203,1.18207,47600000.0
2005-10-17 09:43:00,1.182,1.18207,1.182,1.182,20700000.0
2005-10-17 09:44:00,1.18192,1.18192,1.18177,1.18177,65500001.0
2005-10-17 09:45:00,1.18165,1.1817,1.18165,1.1817,8000000.0
2005-10-17 09:46:00,1.18164,1.18181,1.18164,1.18166,113400001.0
2005-10-17 09:47:00,1.18159,1.18168,1.18145,1.18145,84299999.0
2005-10-17 09:48:00,1.1814,1.1814,1.18138,1.18138,19900000.0
2005-10-17 09:49:00,1.18138,1.18138,1.18134,1.18134,43100000.0
2005-10-17 09:50:00,1.18121,1.18134,1.18119,1.18134,54599999.0
2005-10-17 09:51:00,1.18133,1.18137,1.1813,1.18137,24000000.0
2005-10-17 09:52:00,1.18117,1.18121,1.18115,1.18117,150300001.0
2005-10-17 09:53:00,1.18118,1.18118,1.18106,1.18112,98400003.0
2005-10-17 09:54:00,1.1811,1.1811,1.18102,1.18105,81800002.0
2005-10-17 09:55:00,1.1811,1.18123,1.18107,1.18123,89900001.0
2005-10-17 09:56:00,1.18122,1.18129,1.18122,1.18129,37100000.0
2005-10-17 09:57:00,1.1813,1.18135,1.18122,1.18125,99800000.0
2005-10-17 09:58:00,1.1813,1.1813,1.1813,1.1813,20500000.0
2005-10-17 09:59:00,1.1813,1.18135,1.1813,1.18132,121199998.0
2005-10-17 10:00:00,1.18125,1.1813,1.18125,1.1813,106400002.0
2005-10-17 10:01:00,1.18121,1.18123,1.18111,1.18118,19900000.0
2005-10-17 10:02:00,1.18124,1.18132,1.18119,1.18125,127799999.0
2005-10-17 10:03:00,1.18128,1.18131,1.18117,1.18117,36700000.0
2005-10-17 10:04:00,1.18125,1.18125,1.18112,1.18115,117000001.0
2005-10-17 10:05:00,1.18117,1.18117,1.1811,1.1811,9600000.0
2005-10-17 10:06:00,1.1812,1.18125,1.18115,1.18125,14300000.0
2005-10-17 10:07:00,1.18112,1.1812,1.18112,1.1812,35300000.0
2005-10-17 10:08:00,1.18122,1.18122,1.18122,1.18122,2000000.0
2005-10-17 10:09:00,1.18118,1.1812,1.18118,1.1812,37900000.0
2005-10-17 10:10:00,1.18115,1.1812,1.18115,1.18118,39100000.0
2005-10-17 10:11:00,1.18124,1.18127,1.18124,1.18127,49200001.0
2005-10-17 10:12:00,1.18114,1.18115,1.18104,1.18115,107999999.0
2005-10-17 10:13:00,1.18092,1.18112,1.18092,1.18112,99300002.0
2005-10-17 10:14:00,1.18108,1.18109,1.18099,1.18102,94800003.0
2005-10-17 10:15:00,1.18108,1.18118,1.18103,1.18113,114400000.0
2005-10-17 10:16:00,1.18122,1.18135,1.1812,1.1812,138100000.0
2005-10-17 10:17:00,1.18125,1.1813,1.18125,1.18125,114900003.0
2005-10-17 10:18:00,1.18123,1.1813,1.18116,1.18116,117799999.0
2005-10-17 10:19:00,1.18115,1.18122,1.18115,1.18115,43800000.0
2005-10-17 10:20:00,1.18117,1.18132,1.1811,1.18132,136399997.0
2005-10-17 10:21:00,1.18122,1.1813,1.18105,1.1813,86900002.0
2005-10-17 10:22:00,1.18123,1.18131,1.18117,1.18127,154900001.0
2005-10-17 10:23:00,1.18126,1.18126,1.1811,1.1811,43699999.0
2005-10-17 10:24:00,1.18113,1.18113,1.18097,1.18107,156100001.0
2005-10-17 10:25:00,1.18105,1.18105,1.1808,1.18089,104299999.0
2005-10-17 10:26:00,1.18088,1.18093,1.1808,1.18083,97600003.0
2005-10-17 10:27:00,1.18093,1.18093,1.1809,1.1809,7300000.0
2005-10-17 10:28:00,1.18089,1.18089,1.1807,1.18075,90399999.0
2005-10-17 10:29:00,1.18078,1.18096,1.18078,1.18095,160500000.0
2005-10-17 10:30:00,1.181,1.18108,1.18097,1.18102,67700000.0
2005-10-17 10:31:00,1.18112,1.18115,1.1811,1.1811,49600000.0
2005-10-17 10:32:00,1.1811,1.1811,1.18102,1.1811,35200000.0
2005-10-17 10:33:00,1.1811,1.1811,1.1811,1.1811,53600001.0
2005-10-17 10:34:00,1.18108,1.18115,1.18105,1.1811,120899998.0
2005-10-17 10:35:00,1.18102,1.18118,1.18102,1.18118,119300000.0
2005-10-17 10:36:00,1.18137,1.18142,1.18128,1.18132,146600000.0
2005-10-17 10:37:00,1.18125,1.18135,1.18125,1.1813,88199999.0
2005-10-17 10:38:00,1.18135,1.18135,1.18122,1.18122,174100003.0
2005-10-17 10:39:00,1.1813,1.18138,1.1813,1.1813,76700000.0
2005-10-17 10:40:00,1.18122,1.1813,1.18122,1.1813,35000000.0
2005-10-17 10:41:00,1.18128,1.18135,1.18125,1.1813,87499999.0
2005-10-17 10:42:00,1.18125,1.18125,1.18116,1.1812,16800000.0
2005-10-17 10:43:00,1.18112,1.18112,1.18096,1.18101,56900001.0
2005-10-17 10:44:00,1.18088,1.18092,1.1808,1.18092,98300000.0
2005-10-17 10:45:00,1.18097,1.18098,1.18091,1.18091,104300000.0
2005-10-17 10:46:00,1.18085,1.18085,1.1807,1.18072,130499996.0
2005-10-17 10:47:00,1.18068,1.18077,1.18068,1.18077,24900000.0
2005-10-17 10:48:00,1.1808,1.18087,1.18075,1.1808,174499999.0
2005-10-17 10:49:00,1.18085,1.18103,1.18075,1.18103,68500000.0
2005-10-17 10:50:00,1.18106,1.1814,1.18106,1.1814,104400000.0
2005-10-17 10:51:00,1.18142,1.18145,1.18135,1.18145,127200000.0
2005-10-17 10:52:00,1.18168,1.1825,1.18168,1.18241,135899998.0
2005-10-17 10:53:00,1.1824,1.18244,1.18224,1.18244,76600002.0
2005-10-17 10:54:00,1.18257,1.18258,1.1824,1.1824,77900001.0
2005-10-17 10:55:00,1.18228,1.18233,1.18224,1.18226,114000001.0
2005-10-17 10:56:00,1.1822,1.18222,1.18214,1.1822,138899995.0
2005-10-17 10:57:00,1.1821,1.1821,1.18165,1.18165,88000001.0
2005-10-17 10:58:00,1.18173,1.1818,1.18148,1.1815,111399999.0
2005-10-17 10:59:00,1.18151,1.18156,1.18133,1.18156,123299999.0
2005-10-17 11:00:00,1.18148,1.18149,1.18146,1.18148,99599998.0
2005-10-17 11:01:00,1.1816,1.18185,1.1816,1.18182,85300000.0
2005-10-17 11:02:00,1.18183,1.18189,1.18183,1.18183,92099999.0
2005-10-17 11:03:00,1.18177,1.18177,1.18151,1.18162,135500000.0
2005-10-17 11:04:00,1.18148,1.18148,1.18123,1.18129,115400000.0
2005-10-17 11:05:00,1.18126,1.18128,1.18125,1.18128,48000002.0
2005-10-17 11:06:00,1.1812,1.1812,1.181,1.18108,140199999.0
2005-10-17 11:07:00,1.1811,1.1811,1.18102,1.18102,23100000.0
2005-10-17 11:08:00,1.1811,1.18113,1.18105,1.1811,138100001.0
2005-10-17 11:09:00,1.18096,1.18104,1.1809,1.18104,56000001.0
2005-10-17 11:10:00,1.1811,1.18112,1.18105,1.1811,28500000.0
2005-10-17 11:11:00,1.18108,1.18122,1.18103,1.18122,82400001.0
2005-10-17 11:12:00,1.18119,1.1812,1.18101,1.18103,84300001.0
2005-10-17 11:13:00,1.18098,1.18098,1.1809,1.18098,76400000.0
2005-10-17 11:14:00,1.18094,1.18102,1.18092,1.18092,80100000.0
2005-10-17 11:15:00,1.18089,1.18091,1.1806,1.18091,118600000.0
2005-10-17 11:16:00,1.18094,1.18094,1.18076,1.18076,197699996.0
2005-10-17 11:17:00,1.18069,1.18087,1.18069,1.18074,96300001.0
2005-10-17 11:18:00,1.18071,1.18073,1.18067,1.18067,36599999.0
2005-10-17 11:19:00,1.1807,1.18075,1.18065,1.18065,79599999.0
2005-10-17 11:20:00,1.1807,1.1807,1.18063,1.18063,107400000.0
2005-10-17 11:21:00,1.1807,1.18075,1.18065,1.18065,23500000.0
2005-10-17 11:22:00,1.18073,1.18077,1.18073,1.18077,34300000.0
2005-10-17 11:23:00,1.18087,1.18095,1.18087,1.18091,93000000.0
2005-10-17 11:24:00,1.18075,1.18083,1.18075,1.1808,15600000.0
2005-10-17 11:25:00,1.18085,1.18085,1.18075,1.1808,175800000.0
2005-10-17 11:26:00,1.18082,1.18103,1.18082,1.18103,98100000.0
2005-10-17 11:27:00,1.18102,1.18116,1.18092,1.18116,172600001.0
2005-10-17 11:28:00,1.18118,1.18119,1.18108,1.18112,73200001.0
2005-10-17 11:29:00,1.18104,1.18114,1.18099,1.18099,106899999.0
2005-10-17 11:30:00,1.18115,1.18129,1.18115,1.18128,96100001.0
2005-10-17 11:31:00,1.18128,1.18148,1.18126,1.18148,44700000.0
2005-10-17 11:32:00,1.1815,1.18155,1.18142,1.1815,93899999.0
2005-10-17 11:33:00,1.18145,1.18155,1.18145,1.18155,29500000.0
2005-10-17 11:34:00,1.1815,1.18161,1.18139,1.18153,190600000.0
2005-10-17 11:35:00,1.1815,1.18153,1.18142,1.18145,75300001.0
2005-10-17 11:36:00,1.18143,1.18162,1.18143,1.18147,126399999.0
2005-10-17 11:37:00,1.18146,1.18146,1.18137,1.18137,79900000.0
2005-10-17 11:38:00,1.18138,1.18152,1.18138,1.18152,114400002.0
2005-10-17 11:39:00,1.18147,1.18149,1.18137,1.18144,132699998.0
2005-10-17 11:40:00,1.18143,1.1815,1.18138,1.18142,136400000.0
2005-10-17 11:41:00,1.1815,1.18166,1.18145,1.18152,134599999.0
2005-10-17 11:42:00,1.18152,1.18171,1.18149,1.18156,121800000.0
2005-10-17 11:43:00,1.18158,1.18158,1.18148,1.18155,144400000.0
2005-10-17 11:44:00,1.1813,1.1815,1.1813,1.18147,69599999.0
2005-10-17 11:45:00,1.18162,1.18173,1.18162,1.18171,82100002.0
2005-10-17 11:46:00,1.18179,1.18181,1.18169,1.18177,157900001.0
2005-10-17 11:47:00,1.18173,1.18177,1.18173,1.18177,39300001.0
2005-10-17 11:48:00,1.18176,1.18186,1.18176,1.18183,32400001.0
2005-10-17 11:49:00,1.18196,1.18204,1.18193,1.18195,130500001.0
2005-10-17 11:50:00,1.18205,1.18237,1.18205,1.18237,130300000.0
2005-10-17 11:51:00,1.18238,1.18262,1.18238,1.18247,113099999.0
2005-10-17 11:52:00,1.18239,1.1824,1.18221,1.18221,163200001.0
2005-10-17 11:53:00,1.18216,1.18224,1.18215,1.18215,40400000.0
2005-10-17 11:54:00,1.18228,1.18228,1.18194,1.18197,89800000.0
2005-10-17 11:55:00,1.18215,1.18217,1.18199,1.18217,133800001.0
2005-10-17 11:56:00,1.18221,1.18228,1.18217,1.18228,83299999.0
2005-10-17 11:57:00,1.18228,1.1823,1.18221,1.18223,149399998.0
2005-10-17 11:58:00,1.18222,1.18224,1.18199,1.18199,76599999.0
2005-10-17 11:59:00,1.18194,1.18207,1.18192,1.18192,66900000.0
2005-10-17 12:00:00,1.18197,1.18197,1.18191,1.18193,34700001.0
2005-10-17 12:01:00,1.1819,1.1819,1.18182,1.18185,52800000.0
2005-10-17 12:02:00,1.18187,1.18194,1.18187,1.18192,23399999.0
2005-10-17 12:03:00,1.18202,1.18214,1.18202,1.18203,99000002.0
2005-10-17 12:04:00,1.18211,1.18226,1.18211,1.18226,108800000.0
2005-10-17 12:05:00,1.18225,1.18225,1.18211,1.18214,53099999.0
2005-10-17 12:06:00,1.18228,1.18232,1.18224,1.18224,69300002.0
2005-10-17 12:07:00,1.18225,1.18225,1.18213,1.18222,80799997.0
2005-10-17 12:08:00,1.18229,1.18259,1.18229,1.18259,135499999.0
2005-10-17 12:09:00,1.18262,1.18267,1.18261,1.18262,129999998.0
2005-10-17 12:10:00,1.18249,1.18249,1.18246,1.18246,47400000.0
2005-10-17 12:11:00,1.18218,1.18229,1.18213,1.18223,77700000.0
2005-10-17 12:12:00,1.18217,1.18234,1.18205,1.18205,159300003.0
2005-10-17 12:13:00,1.18193,1.18206,1.18184,1.18184,171300001.0
2005-10-17 12:14:00,1.18181,1.18188,1.18177,1.18177,89000001.0
2005-10-17 12:15:00,1.18174,1.18191,1.18173,1.18191,98999999.0
2005-10-17 12:16:00,1.18193,1.18206,1.18193,1.18206,53500001.0
2005-10-17 12:17:00,1.1821,1.1821,1.18181,1.18181,88100002.0
2005-10-17 12:18:00,1.18181,1.18186,1.18175,1.18175,117199999.0
2005-10-17 12:19:00,1.1818,1.18182,1.1818,1.1818,102200002.0
2005-10-17 12:20:00,1.1818,1.18185,1.18175,1.18175,100600001.0
2005-10-17 12:21:00,1.18175,1.18185,1.18175,1.18175,104900002.0
2005-10-17 12:22:00,1.18182,1.18182,1.18175,1.18182,89399998.0
2005-10-17 12:23:00,1.18189,1.18189,1.18183,1.18183,69300001.0
2005-10-17 12:24:00,1.1818,1.1818,1.18175,1.18175,23200000.0
2005-10-17 12:25:00,1.18177,1.18185,1.18175,1.1818,58000002.0
2005-10-17 12:26:00,1.18187,1.18193,1.1818,1.1818,91399999.0
2005-10-17 12:27:00,1.18183,1.18209,1.18183,1.18209,151700001.0
2005-10-17 12:28:00,1.18197,1.182,1.18192,1.182,118099998.0
2005-10-17 12:29:00,1.182,1.18221,1.182,1.18221,98500000.0
2005-10-17 12:30:00,1.18218,1.18218,1.18206,1.18217,39100001.0
2005-10-17 12:31:00,1.18223,1.18235,1.18212,1.18235,24300000.0
2005-10-17 12:32:00,1.18219,1.18219,1.18203,1.18216,152300001.0
2005-10-17 12:33:00,1.18224,1.18224,1.18217,1.18217,89900001.0
2005-10-17 12:34:00,1.18217,1.18231,1.18217,1.18224,89100000.0
2005-10-17 12:35:00,1.18232,1.18232,1.18217,1.18232,57499999.0
2005-10-17 12:36:00,1.18238,1.18244,1.18238,1.18244,33100001.0
2005-10-17 12:37:00,1.18256,1.18267,1.18251,1.1826,129799998.0
2005-10-17 12:38:00,1.18256,1.18269,1.18249,1.18254,97499999.0
2005-10-17 12:39:00,1.18252,1.18252,1.18239,1.1824,100600001.0
2005-10-17 12:40:00,1.18245,1.18245,1.18233,1.18242,129999999.0
2005-10-17 12:41:00,1.18242,1.18255,1.18242,1.1825,73799998.0
2005-10-17 12:42:00,1.18248,1.1825,1.18238,1.18242,101200000.0
2005-10-17 12:43:00,1.18242,1.18251,1.1824,1.18246,112500001.0
2005-10-17 12:44:00,1.18238,1.18247,1.18238,1.18247,154200001.0
2005-10-17 12:45:00,1.18261,1.18268,1.18255,1.18262,74700001.0
2005-10-17 12:46:00,1.18268,1.18268,1.18266,1.18268,41099999.0
2005-10-17 12:47:00,1.18271,1.18281,1.18271,1.18281,49499999.0
2005-10-17 12:48:00,1.18297,1.18313,1.18297,1.18306,80200000.0
2005-10-17 12:49:00,1.18315,1.18317,1.18315,1.18317,29700000.0
2005-10-17 12:50:00,1.18337,1.18354,1.18337,1.18353,32000000.0
2005-10-17 12:51:00,1.18349,1.18355,1.18345,1.18352,65899998.0
2005-10-17 12:52:00,1.18342,1.18342,1.18326,1.1833,59900000.0
2005-10-17 12:53:00,1.1833,1.18332,1.1833,1.18332,25300000.0
2005-10-17 12:54:00,1.18333,1.18333,1.18327,1.18327,9600000.0
2005-10-17 12:55:00,1.18325,1.1833,1.18325,1.18325,97300000.0
2005-10-17 12:56:00,1.18331,1.18337,1.18321,1.18323,81200000.0
2005-10-17 12:57:00,1.18322,1.18329,1.18321,1.18329,41600000.0
2005-10-17 12:58:00,1.18325,1.1833,1.18325,1.1833,26200000.0
2005-10-17 12:59:00,1.18328,1.18338,1.18325,1.18338,80200001.0
2005-10-17 13:00:00,1.1833,1.18335,1.18323,1.18325,115099998.0
2005-10-17 13:01:00,1.18338,1.18352,1.1833,1.18352,61900001.0
2005-10-17 13:02:00,1.18348,1.1835,1.18345,1.18348,38899999.0
2005-10-17 13:03:00,1.1835,1.1835,1.18347,1.18347,56800001.0
2005-10-17 13:04:00,1.18348,1.18355,1.18343,1.18352,70000000.0
2005-10-17 13:05:00,1.18351,1.18351,1.18349,1.18349,61599998.0
2005-10-17 13:06:00,1.18348,1.18348,1.18341,1.18341,25900000.0
2005-10-17 13:07:00,1.18341,1.18341,1.18325,1.18325,123600000.0
2005-10-17 13:08:00,1.1833,1.18331,1.18317,1.18328,89200000.0
2005-10-17 13:09:00,1.18326,1.18326,1.1832,1.18326,11100000.0
2005-10-17 13:10:00,1.1832,1.18333,1.1832,1.18333,65000000.0
2005-10-17 13:11:00,1.18337,1.18337,1.1833,1.1833,56700000.0
2005-10-17 13:12:00,1.1834,1.18372,1.1834,1.18372,28400000.0
2005-10-17 13:13:00,1.1837,1.18399,1.1837,1.18387,108900000.0
2005-10-17 13:14:00,1.18403,1.18413,1.184,1.18413,74300001.0
2005-10-17 13:15:00,1.18421,1.18458,1.18421,1.18458,82399999.0
2005-10-17 13:16:00,1.18456,1.18456,1.18443,1.18456,61900000.0
2005-10-17 13:17:00,1.18395,1.184,1.18277,1.184,156500000.0
2005-10-17 13:18:00,1.1841,1.1841,1.18283,1.18361,58899999.0
2005-10-17 13:19:00,1.18399,1.18406,1.18392,1.18392,74799999.0
2005-10-17 13:20:00,1.1838,1.1838,1.18362,1.18369,146399998.0
2005-10-17 13:21:00,1.18366,1.18389,1.1836,1.18387,106400000.0
2005-10-17 13:22:00,1.18382,1.18395,1.18382,1.1839,116700000.0
2005-10-17 13:23:00,1.1839,1.1839,1.1839,1.1839,34100000.0
2005-10-17 13:24:00,1.18392,1.18394,1.1838,1.18384,246799998.0
2005-10-17 13:25:00,1.1839,1.1839,1.18385,1.18388,64300001.0
2005-10-17 13:26:00,1.18388,1.18413,1.18388,1.18399,155600000.0
2005-10-17 13:27:00,1.1839,1.1839,1.18385,1.1839,74700000.0
2005-10-17 13:28:00,1.18394,1.18394,1.18362,1.18362,63199999.0
2005-10-17 13:29:00,1.18367,1.18379,1.18358,1.18358,90500001.0
2005-10-17 13:30:00,1.18376,1.18378,1.18367,1.18378,122899999.0
2005-10-17 13:31:00,1.18368,1.1837,1.18366,1.18369,84500000.0
2005-10-17 13:32:00,1.18382,1.18386,1.18382,1.18385,63000002.0
2005-10-17 13:33:00,1.18392,1.18392,1.18375,1.18378,72000001.0
2005-10-17 13:34:00,1.18381,1.18388,1.18369,1.18378,98999999.0
2005-10-17 13:35:00,1.18377,1.18384,1.18365,1.18384,141999998.0
2005-10-17 13:36:00,1.1838,1.18383,1.1838,1.18383,115700001.0
2005-10-17 13:37:00,1.18375,1.18383,1.18371,1.18371,32699999.0
2005-10-17 13:38:00,1.1835,1.1835,1.18311,1.18311,74400000.0
2005-10-17 13:39:00,1.1831,1.1831,1.18296,1.18303,31300000.0
2005-10-17 13:40:00,1.183,1.18316,1.183,1.18316,121700002.0
2005-10-17 13:41:00,1.18317,1.18323,1.18297,1.18318,58600000.0
2005-10-17 13:42:00,1.18338,1.18346,1.1833,1.18335,130600001.0
2005-10-17 13:43:00,1.18349,1.18358,1.18348,1.18351,74300001.0
2005-10-17 13:44:00,1.18356,1.18368,1.1835,1.18361,66000000.0
2005-10-17 13:45:00,1.18365,1.18382,1.18365,1.18382,45799999.0
2005-10-17 13:46:00,1.18385,1.18385,1.1838,1.1838,21500000.0
2005-10-17 13:47:00,1.18382,1.18393,1.18379,1.18393,44899999.0
2005-10-17 13:48:00,1.18399,1.18407,1.18397,1.18397,85400001.0
2005-10-17 13:49:00,1.184,1.184,1.18395,1.18395,59100000.0
2005-10-17 13:50:00,1.184,1.18402,1.18395,1.184,159000000.0
2005-10-17 13:51:00,1.18413,1.18438,1.18413,1.18438,63700001.0
2005-10-17 13:52:00,1.18443,1.18476,1.18443,1.18466,90899999.0
2005-10-17 13:53:00,1.18458,1.18458,1.1845,1.18456,90899999.0
2005-10-17 13:54:00,1.18451,1.18454,1.18451,1.18454,3300000.0
2005-10-17 13:55:00,1.18446,1.18455,1.18446,1.18455,83899999.0
2005-10-17 13:56:00,1.18462,1.18499,1.18462,1.18484,92500001.0
2005-10-17 13:57:00,1.18475,1.18485,1.1846,1.1848,112100002.0
2005-10-17 13:58:00,1.18478,1.18478,1.18468,1.18468,47100000.0
2005-10-17 13:59:00,1.18463,1.1847,1.18457,1.18468,83700000.0
2005-10-17 14:00:00,1.18464,1.18466,1.18464,1.18466,62500000.0
2005-10-17 14:01:00,1.18445,1.18445,1.18415,1.18415,23800001.0
2005-10-17 14:02:00,1.18405,1.18412,1.18382,1.18406,110000001.0
2005-10-17 14:03:00,1.1841,1.1841,1.18402,1.18408,102099999.0
2005-10-17 14:04:00,1.18393,1.18412,1.18393,1.18402,104699998.0
2005-10-17 14:05:00,1.18395,1.18408,1.18395,1.18408,51000000.0
2005-10-17 14:06:00,1.18418,1.18418,1.18415,1.18418,57599999.0
2005-10-17 14:07:00,1.18423,1.18439,1.18415,1.18428,92490000.0
2005-10-17 14:08:00,1.18433,1.18437,1.18418,1.18437,76500001.0
2005-10-17 14:09:00,1.18429,1.18456,1.18429,1.18449,63300001.0
2005-10-17 14:10:00,1.18448,1.1845,1.1844,1.1845,162000000.0
2005-10-17 14:11:00,1.1845,1.1845,1.18445,1.1845,78500000.0
2005-10-17 14:12:00,1.18452,1.18464,1.18452,1.18453,99800002.0
2005-10-17 14:13:00,1.18444,1.18444,1.18435,1.18435,8800000.0
2005-10-17 14:14:00,1.18424,1.18429,1.1841,1.1841,175900004.0
2005-10-17 14:15:00,1.184,1.18401,1.18377,1.18377,81899999.0
2005-10-17 14:16:00,1.18389,1.18402,1.18389,1.18401,100999999.0
2005-10-17 14:17:00,1.18402,1.18408,1.18394,1.18408,71500001.0
2005-10-17 14:18:00,1.18409,1.18409,1.18397,1.18397,55100001.0
2005-10-17 14:19:00,1.18372,1.18372,1.18335,1.18343,41800000.0
2005-10-17 14:20:00,1.18343,1.18366,1.18343,1.18365,92099999.0
2005-10-17 14:21:00,1.18367,1.18376,1.18358,1.18376,138400000.0
2005-10-17 14:22:00,1.18391,1.18406,1.1839,1.18403,71900001.0
2005-10-17 14:23:00,1.18397,1.18401,1.18386,1.18393,123799997.0
2005-10-17 14:24:00,1.18402,1.1841,1.18397,1.18407,80599998.0
2005-10-17 14:25:00,1.18403,1.18406,1.184,1.18406,39200000.0
2005-10-17 14:26:00,1.18407,1.18413,1.18398,1.18398,94500003.0
2005-10-17 14:27:00,1.18401,1.18412,1.18397,1.18401,103500000.0
2005-10-17 14:28:00,1.18406,1.18432,1.18406,1.18432,72800001.0
2005-10-17 14:29:00,1.18437,1.18468,1.18437,1.18468,9600000.0
2005-10-17 14:30:00,1.18468,1.18468,1.18436,1.18455,85800002.0
2005-10-17 14:31:00,1.18458,1.18475,1.18454,1.18475,142800000.0
2005-10-17 14:32:00,1.18474,1.18474,1.18438,1.18438,20200000.0
2005-10-17 14:33:00,1.1843,1.1844,1.18424,1.1843,109800000.0
2005-10-17 14:34:00,1.18432,1.18432,1.18417,1.1842,76799999.0
2005-10-17 14:35:00,1.18404,1.18404,1.18365,1.18365,47600001.0
2005-10-17 14:36:00,1.18377,1.18377,1.18359,1.18367,119199999.0
2005-10-17 14:37:00,1.18375,1.18385,1.18346,1.18353,97500000.0
2005-10-17 14:38:00,1.18344,1.18344,1.18313,1.18328,99300000.0
2005-10-17 14:39:00,1.18342,1.18374,1.18342,1.18362,91400003.0
2005-10-17 14:40:00,1.18339,1.18339,1.18324,1.18324,43800000.0
2005-10-17 14:41:00,1.18293,1.18293,1.1825,1.1825,60700000.0
2005-10-17 14:42:00,1.18264,1.1827,1.18256,1.1826,153300002.0
2005-10-17 14:43:00,1.18246,1.18246,1.18209,1.18212,89200000.0
2005-10-17 14:44:00,1.18208,1.18221,1.18208,1.18218,98000002.0
2005-10-17 14:45:00,1.18211,1.18232,1.182,1.18232,136599999.0
2005-10-17 14:46:00,1.18246,1.18283,1.18246,1.18275,105400000.0
2005-10-17 14:47:00,1.18271,1.18279,1.18267,1.18271,61000000.0
2005-10-17 14:48:00,1.1827,1.18282,1.18268,1.18282,77400002.0
2005-10-17 14:49:00,1.18285,1.18287,1.18279,1.18279,126000003.0
2005-10-17 14:50:00,1.18282,1.18282,1.18264,1.18264,68799999.0
2005-10-17 14:51:00,1.18243,1.18256,1.18233,1.18234,101500000.0
2005-10-17 14:52:00,1.18238,1.18253,1.18237,1.18245,165599997.0
2005-10-17 14:53:00,1.18239,1.18244,1.18234,1.18244,87699998.0
2005-10-17 14:54:00,1.18242,1.18255,1.18217,1.18217,52400000.0
2005-10-17 14:55:00,1.18219,1.18226,1.18216,1.18225,171500002.0
2005-10-17 14:56:00,1.18218,1.18228,1.18207,1.18208,106900000.0
2005-10-17 14:57:00,1.18217,1.18224,1.1821,1.1821,22400000.0
2005-10-17 14:58:00,1.18208,1.18208,1.18171,1.18171,150199996.0
2005-10-17 14:59:00,1.18178,1.18178,1.18163,1.18169,93000002.0
2005-10-17 15:00:00,1.18172,1.18186,1.18172,1.18186,31900000.0
2005-10-17 15:01:00,1.1818,1.18187,1.18176,1.18176,62599999.0
2005-10-17 15:02:00,1.18172,1.18175,1.18158,1.18158,99100003.0
2005-10-17 15:03:00,1.18152,1.18239,1.18152,1.18239,121799999.0
2005-10-17 15:04:00,1.18257,1.18272,1.18246,1.18246,96199999.0
2005-10-17 15:05:00,1.18247,1.18264,1.18247,1.18258,54200000.0
2005-10-17 15:06:00,1.1826,1.18266,1.18252,1.18266,127200000.0
2005-10-17 15:07:00,1.18272,1.18278,1.18271,1.18278,32700001.0
2005-10-17 15:08:00,1.18278,1.18285,1.18274,1.18274,100300000.0
2005-10-17 15:09:00,1.18283,1.18284,1.18268,1.18268,79200000.0
2005-10-17 15:10:00,1.18265,1.18271,1.1826,1.18262,75799998.0
2005-10-17 15:11:00,1.1826,1.18271,1.18214,1.18214,233000004.0
2005-10-17 15:12:00,1.18207,1.18207,1.18195,1.18195,89999999.0
2005-10-17 15:13:00,1.1819,1.1819,1.1818,1.1819,116700002.0
2005-10-17 15:14:00,1.18173,1.18192,1.18162,1.18167,160800000.0
2005-10-17 15:15:00,1.18182,1.18182,1.18164,1.18172,129400002.0
2005-10-17 15:16:00,1.18175,1.18175,1.18143,1.18143,52400001.0
2005-10-17 15:17:00,1.18121,1.18121,1.18097,1.18104,39099999.0
2005-10-17 15:18:00,1.18112,1.18116,1.18062,1.18062,112700001.0
2005-10-17 15:19:00,1.18031,1.18051,1.18031,1.1804,130099999.0
2005-10-17 15:20:00,1.18019,1.18019,1.17997,1.17999,85900001.0
2005-10-17 15:21:00,1.17989,1.18021,1.17989,1.18018,55599999.0
2005-10-17 15:22:00,1.18028,1.18042,1.18016,1.18016,95499999.0
2005-10-17 15:23:00,1.18006,1.18017,1.18004,1.18004,214299998.0
2005-10-17 15:24:00,1.18008,1.18008,1.18004,1.18008,43000001.0
2005-10-17 15:25:00,1.18,1.18,1.17995,1.17995,139599999.0
2005-10-17 15:26:00,1.17995,1.17995,1.17995,1.17995,3200000.0
2005-10-17 15:27:00,1.18002,1.18002,1.17993,1.17993,23400000.0
2005-10-17 15:28:00,1.17979,1.1798,1.17966,1.1797,83800001.0
2005-10-17 15:29:00,1.17968,1.17968,1.17942,1.17942,59200000.0
2005-10-17 15:30:00,1.1793,1.17939,1.1793,1.17938,125300001.0
2005-10-17 15:31:00,1.1794,1.1795,1.17934,1.17948,109199999.0
2005-10-17 15:32:00,1.17953,1.17982,1.17953,1.1798,89500002.0
2005-10-17 15:33:00,1.17985,1.17987,1.17981,1.17981,113100000.0
2005-10-17 15:34:00,1.1799,1.1799,1.17947,1.17947,58699999.0
2005-10-17 15:35:00,1.17941,1.17947,1.17938,1.17942,138300001.0
2005-10-17 15:36:00,1.17937,1.17957,1.17937,1.17948,179900000.0
2005-10-17 15:37:00,1.17947,1.17965,1.17947,1.17953,69500000.0
2005-10-17 15:38:00,1.17955,1.17965,1.17955,1.1796,42700000.0
2005-10-17 15:39:00,1.17956,1.17956,1.17931,1.17933,71099999.0
2005-10-17 15:40:00,1.17932,1.17933,1.17872,1.17872,24900000.0
2005-10-17 15:41:00,1.17836,1.17837,1.17828,1.17832,150800000.0
2005-10-17 15:42:00,1.17835,1.1784,1.17832,1.1784,94000000.0
2005-10-17 15:43:00,1.17848,1.17855,1.17832,1.17832,94799999.0
2005-10-17 15:44:00,1.17818,1.17821,1.17815,1.1782,69900000.0
2005-10-17 15:45:00,1.1783,1.1783,1.17815,1.17815,22600000.0
2005-10-17 15:46:00,1.17804,1.17818,1.17793,1.178,72600001.0
2005-10-17 15:47:00,1.17802,1.1781,1.17791,1.17791,103699998.0
2005-10-17 15:48:00,1.17804,1.17811,1.17791,1.17803,128900001.0
2005-10-17 15:49:00,1.17808,1.17818,1.17795,1.17807,93100000.0
2005-10-17 15:50:00,1.1781,1.1781,1.17802,1.17803,90800001.0
2005-10-17 15:51:00,1.17808,1.17808,1.17792,1.17792,22299999.0
2005-10-17 15:52:00,1.17789,1.17807,1.17789,1.17789,74700001.0
2005-10-17 15:53:00,1.17792,1.17792,1.17749,1.17749,66200001.0
2005-10-17 15:54:00,1.17742,1.17748,1.17734,1.17734,63800000.0
2005-10-17 15:55:00,1.17738,1.17746,1.17728,1.17746,81400001.0
2005-10-17 15:56:00,1.17745,1.17748,1.17739,1.17744,108900001.0
2005-10-17 15:57:00,1.17743,1.1775,1.17743,1.17744,13700000.0
2005-10-17 15:58:00,1.17742,1.17757,1.17742,1.17757,121199999.0
2005-10-17 15:59:00,1.17767,1.17767,1.17765,1.17765,29000000.0
2005-10-17 16:00:00,1.17778,1.17785,1.17772,1.17785,84600000.0
2005-10-17 16:01:00,1.17788,1.17814,1.17786,1.17814,69700000.0
2005-10-17 16:02:00,1.17839,1.17851,1.17839,1.17851,33300000.0
2005-10-17 16:03:00,1.17866,1.17866,1.17854,1.17861,25199999.0
2005-10-17 16:04:00,1.17857,1.1786,1.17841,1.17845,41900000.0
2005-10-17 16:05:00,1.17855,1.17867,1.17855,1.1786,45499999.0
2005-10-17 16:06:00,1.17861,1.17872,1.17855,1.17871,100200001.0
2005-10-17 16:07:00,1.17845,1.17845,1.17774,1.1778,88100000.0
2005-10-17 16:08:00,1.17778,1.17778,1.17763,1.17774,146600002.0
2005-10-17 16:09:00,1.1779,1.17853,1.1779,1.1785,82499999.0
2005-10-17 16:10:00,1.1785,1.17859,1.17838,1.17853,103200000.0
2005-10-17 16:11:00,1.17842,1.17842,1.17829,1.17841,57199999.0
2005-10-17 16:12:00,1.17838,1.17847,1.1783,1.17847,85799999.0
2005-10-17 16:13:00,1.17849,1.17849,1.17839,1.17839,27599999.0
2005-10-17 16:14:00,1.17844,1.17858,1.17844,1.1785,81400000.0
2005-10-17 16:15:00,1.17847,1.17856,1.17842,1.17842,63399999.0
2005-10-17 16:16:00,1.17847,1.17852,1.17847,1.17852,19100000.0
2005-10-17 16:17:00,1.17853,1.17859,1.17841,1.17849,116999999.0
2005-10-17 16:18:00,1.17835,1.17835,1.17811,1.17811,33500001.0
2005-10-17 16:19:00,1.17814,1.17827,1.17814,1.17827,25000001.0
2005-10-17 16:20:00,1.17833,1.17879,1.17833,1.17879,72200000.0
2005-10-17 16:21:00,1.17876,1.17915,1.17876,1.1791,143800002.0
2005-10-17 16:22:00,1.17904,1.17921,1.17899,1.1791,60699999.0
2005-10-17 16:23:00,1.17918,1.17929,1.17917,1.17917,77300000.0
2005-10-17 16:24:00,1.17916,1.17916,1.17884,1.17884,37200000.0
2005-10-17 16:25:00,1.17883,1.17897,1.17883,1.17897,51100000.0
2005-10-17 16:26:00,1.17892,1.17905,1.17885,1.17902,237100000.0
2005-10-17 16:27:00,1.17902,1.17905,1.17857,1.17857,56800001.0
2005-10-17 16:28:00,1.17839,1.17839,1.17825,1.17827,50699999.0
2005-10-17 16:29:00,1.17835,1.17844,1.17823,1.17837,186200000.0
2005-10-17 16:30:00,1.17836,1.17836,1.17818,1.17836,86800001.0
2005-10-17 16:31:00,1.17836,1.1785,1.17836,1.17847,74400000.0
2005-10-17 16:32:00,1.17853,1.17868,1.17851,1.17865,137600001.0
2005-10-17 16:33:00,1.17863,1.17872,1.17846,1.17872,111600000.0
2005-10-17 16:34:00,1.17875,1.17884,1.17867,1.17867,135300002.0
2005-10-17 16:35:00,1.17873,1.17873,1.17864,1.17869,59200000.0
2005-10-17 16:36:00,1.17865,1.17865,1.17836,1.17837,47900000.0
2005-10-17 16:37:00,1.17842,1.17848,1.17836,1.17848,71900000.0
2005-10-17 16:38:00,1.17858,1.17873,1.17853,1.17862,114500000.0
2005-10-17 16:39:00,1.17871,1.17892,1.17871,1.17892,61500001.0
2005-10-17 16:40:00,1.17892,1.17903,1.17892,1.17903,66100002.0
2005-10-17 16:41:00,1.17891,1.17909,1.17891,1.17898,42300000.0
2005-10-17 16:42:00,1.17902,1.1791,1.17874,1.17874,96700000.0
2005-10-17 16:43:00,1.1786,1.17887,1.1786,1.17881,100599998.0
2005-10-17 16:44:00,1.17885,1.17898,1.17879,1.17891,83600000.0
2005-10-17 16:45:00,1.17893,1.17905,1.17884,1.17896,20600000.0
2005-10-17 16:46:00,1.17901,1.17902,1.17889,1.17895,123900001.0
2005-10-17 16:47:00,1.17902,1.17908,1.17902,1.17908,19300000.0
2005-10-17 16:48:00,1.179,1.179,1.1786,1.1786,114800001.0
2005-10-17 16:49:00,1.17843,1.17844,1.17828,1.17838,111199998.0
2005-10-17 16:50:00,1.1782,1.17831,1.17813,1.17813,207900001.0
2005-10-17 16:51:00,1.178,1.17812,1.17784,1.17807,107699998.0
2005-10-17 16:52:00,1.17791,1.17802,1.17785,1.17802,86400000.0
2005-10-17 16:53:00,1.17803,1.17807,1.178,1.178,44099999.0
2005-10-17 16:54:00,1.17814,1.17823,1.17814,1.17823,31100000.0
2005-10-17 16:55:00,1.1783,1.1783,1.1783,1.1783,800000.0
2005-10-17 16:56:00,1.1784,1.17861,1.1784,1.17858,49699999.0
2005-10-17 16:57:00,1.17856,1.17876,1.17848,1.17848,150600001.0
2005-10-17 16:58:00,1.17854,1.17865,1.17845,1.17853,113700002.0
2005-10-17 16:59:00,1.17844,1.17885,1.17844,1.17866,101699998.0
2005-10-17 17:00:00,1.1786,1.1786,1.17832,1.17832,98900000.0
2005-10-17 17:01:00,1.17823,1.17868,1.17823,1.17853,200000000.0
2005-10-17 17:02:00,1.17861,1.17861,1.17844,1.17844,45600000.0
2005-10-17 17:03:00,1.17842,1.17868,1.17842,1.17868,180100000.0
2005-10-17 17:04:00,1.17858,1.1786,1.17846,1.17857,88699999.0
2005-10-17 17:05:00,1.17871,1.17888,1.17866,1.17866,104400003.0
2005-10-17 17:06:00,1.17866,1.17879,1.17866,1.17873,45500000.0
2005-10-17 17:07:00,1.17875,1.17875,1.17859,1.17868,77700000.0
2005-10-17 17:08:00,1.17867,1.17875,1.17861,1.17861,105599999.0
2005-10-17 17:09:00,1.17861,1.17861,1.17849,1.17849,22300000.0
2005-10-17 17:10:00,1.17855,1.17865,1.17855,1.17865,116200000.0
2005-10-17 17:11:00,1.17851,1.17885,1.17851,1.17885,149800001.0
2005-10-17 17:12:00,1.17873,1.17873,1.17862,1.17869,23500000.0
2005-10-17 17:13:00,1.17862,1.17866,1.17859,1.17862,54900000.0
2005-10-17 17:14:00,1.1786,1.1788,1.1786,1.1788,20000000.0
2005-10-17 17:15:00,1.17877,1.17877,1.17867,1.17867,55000001.0
2005-10-17 17:16:00,1.17872,1.17875,1.17872,1.17872,55700002.0
2005-10-17 17:17:00,1.1787,1.17876,1.17867,1.17867,43900000.0
2005-10-17 17:18:00,1.17871,1.17874,1.17839,1.17839,74100001.0
2005-10-17 17:19:00,1.17839,1.17839,1.1782,1.17826,59200000.0
2005-10-17 17:20:00,1.17828,1.17853,1.17828,1.17853,202900002.0
2005-10-17 17:21:00,1.17852,1.17856,1.17842,1.17842,85299998.0
2005-10-17 17:22:00,1.17843,1.17884,1.17843,1.17879,111599997.0
2005-10-17 17:23:00,1.1789,1.1789,1.17864,1.17864,48800000.0
2005-10-17 17:24:00,1.17864,1.17864,1.17864,1.17864,31900000.0
2005-10-17 17:25:00,1.17868,1.1787,1.17864,1.17864,91000001.0
2005-10-17 17:26:00,1.17873,1.17879,1.17868,1.17868,61900001.0
2005-10-17 17:27:00,1.17877,1.17895,1.17877,1.17895,102400002.0
2005-10-17 17:28:00,1.17891,1.17907,1.17891,1.17907,71300001.0
2005-10-17 17:29:00,1.17906,1.17906,1.17895,1.17895,31800000.0
2005-10-17 17:30:00,1.17888,1.17895,1.17883,1.17889,78300000.0
2005-10-17 17:31:00,1.17888,1.179,1.17876,1.17897,129200000.0
2005-10-17 17:32:00,1.17888,1.17898,1.17886,1.17898,86499999.0
2005-10-17 17:33:00,1.17896,1.17907,1.17896,1.17897,25500000.0
2005-10-17 17:34:00,1.17897,1.17899,1.17885,1.17889,90800001.0
2005-10-17 17:35:00,1.17892,1.17895,1.17873,1.17874,91900002.0
2005-10-17 17:36:00,1.17881,1.17881,1.1785,1.17858,97200000.0
2005-10-17 17:37:00,1.17859,1.17861,1.17854,1.17854,53600001.0
2005-10-17 17:38:00,1.17851,1.17859,1.17837,1.17837,81700001.0
2005-10-17 17:39:00,1.17835,1.17845,1.17826,1.17845,87400000.0
2005-10-17 17:40:00,1.17853,1.17853,1.17843,1.17847,39100000.0
2005-10-17 17:41:00,1.17842,1.17854,1.17842,1.17848,61299999.0
2005-10-17 17:42:00,1.17841,1.17849,1.17841,1.17849,62400002.0
2005-10-17 17:43:00,1.1785,1.17853,1.17845,1.17853,35900001.0
2005-10-17 17:44:00,1.17847,1.17855,1.17843,1.17855,186600005.0
2005-10-17 17:45:00,1.17832,1.17832,1.17793,1.1781,121300000.0
2005-10-17 17:46:00,1.17818,1.17822,1.17799,1.17822,291300003.0
2005-10-17 17:47:00,1.17815,1.17815,1.17805,1.1781,124099999.0
2005-10-17 17:48:00,1.17815,1.17837,1.17815,1.17837,91799999.0
2005-10-17 17:49:00,1.17842,1.17857,1.17842,1.17857,86400001.0
2005-10-17 17:50:00,1.17851,1.17893,1.17851,1.17875,96700000.0
2005-10-17 17:51:00,1.17877,1.17877,1.1786,1.17874,97899998.0
2005-10-17 17:52:00,1.17878,1.17892,1.17876,1.17892,67200000.0
2005-10-17 17:53:00,1.17907,1.17941,1.17907,1.17933,88690000.0
2005-10-17 17:54:00,1.17935,1.17958,1.1793,1.17947,109999999.0
2005-10-17 17:55:00,1.17946,1.17947,1.17927,1.17947,139700001.0
2005-10-17 17:56:00,1.17949,1.17959,1.17945,1.17945,99300001.0
2005-10-17 17:57:00,1.17943,1.17943,1.1793,1.17937,120899997.0
2005-10-17 17:58:00,1.1794,1.17945,1.17935,1.1794,88800001.0
2005-10-17 17:59:00,1.17953,1.17993,1.17953,1.17989,90800003.0
2005-10-17 18:00:00,1.17997,1.17997,1.17948,1.17948,175699998.0
2005-10-17 18:01:00,1.17948,1.17959,1.17939,1.17939,483000001.0
2005-10-17 18:02:00,1.17945,1.17959,1.17941,1.17941,577199999.0
2005-10-17 18:03:00,1.17953,1.17986,1.17953,1.17967,705200008.0
2005-10-17 18:04:00,1.17967,1.17972,1.17954,1.17955,689600005.0
2005-10-17 18:05:00,1.17959,1.1796,1.17948,1.17955,862299998.0
2005-10-17 18:06:00,1.17952,1.17959,1.17946,1.17959,537100005.0
2005-10-17 18:07:00,1.17965,1.18016,1.17965,1.18005,987800003.0
2005-10-17 18:08:00,1.18025,1.18052,1.18025,1.18052,1036799997.0
2005-10-17 18:09:00,1.18049,1.18049,1.18008,1.18008,591199996.0
2005-10-17 18:10:00,1.18009,1.18018,1.17995,1.17997,678090004.0
2005-10-17 18:11:00,1.17997,1.17997,1.1796,1.17985,826800002.0
2005-10-17 18:12:00,1.17982,1.17983,1.17976,1.17976,138299999.0
2005-10-17 18:13:00,1.1798,1.17985,1.17975,1.17985,358300001.0
2005-10-17 18:14:00,1.17987,1.17989,1.1798,1.17989,558799999.0
2005-10-17 18:15:00,1.17982,1.17982,1.17965,1.17965,939900003.0
2005-10-17 18:16:00,1.17965,1.17975,1.17962,1.1797,430200001.0
2005-10-17 18:17:00,1.17976,1.17993,1.17973,1.17984,719090000.0
2005-10-17 18:18:00,1.1798,1.17991,1.17978,1.17979,553800002.0
2005-10-17 18:19:00,1.17987,1.17996,1.17984,1.17991,80900001.0
2005-10-17 18:20:00,1.17986,1.17986,1.17946,1.17949,651300000.0
2005-10-17 18:21:00,1.17952,1.17964,1.17952,1.17955,228900004.0
2005-10-17 18:22:00,1.17959,1.17964,1.17955,1.17964,184800001.0
2005-10-17 18:23:00,1.17968,1.17973,1.17966,1.1797,337100003.0
2005-10-17 18:24:00,1.1797,1.17978,1.17962,1.17968,593000000.0
2005-10-17 18:25:00,1.17967,1.17977,1.1796,1.17977,538600005.0
2005-10-17 18:26:00,1.17978,1.17982,1.17963,1.17965,874600000.0
2005-10-17 18:27:00,1.17969,1.17969,1.17958,1.17966,604000001.0
2005-10-17 18:28:00,1.17966,1.17969,1.17957,1.17967,376800001.0
2005-10-17 18:29:00,1.17966,1.17966,1.17952,1.17952,423300003.0
2005-10-17 18:30:00,1.17953,1.17965,1.17938,1.17965,762200004.0
2005-10-17 18:31:00,1.17967,1.17967,1.17951,1.17955,507400005.0
2005-10-17 18:32:00,1.1796,1.17983,1.17957,1.17979,299199998.0
2005-10-17 18:33:00,1.17985,1.18017,1.17985,1.18017,405899997.0
2005-10-17 18:34:00,1.18022,1.18034,1.18,1.18,513200003.0
2005-10-17 18:35:00,1.18002,1.18036,1.18002,1.18036,448800002.0
2005-10-17 18:36:00,1.18035,1.18035,1.18011,1.18023,476500006.0
2005-10-17 18:37:00,1.18021,1.18021,1.18015,1.1802,55400000.0
2005-10-17 18:38:00,1.18027,1.18035,1.18015,1.18022,165900000.0
2005-10-17 18:39:00,1.18023,1.18028,1.18023,1.18028,210299999.0
2005-10-17 18:40:00,1.18028,1.1803,1.18012,1.1802,852900010.0
2005-10-17 18:41:00,1.1802,1.18022,1.18009,1.18014,288599999.0
2005-10-17 18:42:00,1.18015,1.18025,1.18012,1.18025,550500001.0
2005-10-17 18:43:00,1.1802,1.1802,1.17987,1.17987,588400004.0
2005-10-17 18:44:00,1.17988,1.1799,1.17981,1.17982,238499998.0
2005-10-17 18:45:00,1.17987,1.17996,1.17985,1.17987,518799995.0
2005-10-17 18:46:00,1.17987,1.17987,1.17963,1.1798,256399998.0
2005-10-17 18:47:00,1.17976,1.17984,1.17967,1.17984,31400000.0
2005-10-17 18:48:00,1.17985,1.17985,1.17967,1.17983,136600002.0
2005-10-17 18:49:00,1.17987,1.17993,1.17983,1.17993,88900001.0
2005-10-17 18:50:00,1.17988,1.17988,1.1797,1.17983,83200001.0
2005-10-17 18:51:00,1.1798,1.17985,1.1798,1.1798,88100002.0
2005-10-17 18:52:00,1.17981,1.17989,1.1798,1.17989,160200003.0
2005-10-17 18:53:00,1.17984,1.17984,1.17938,1.17947,576099996.0
2005-10-17 18:54:00,1.17947,1.1796,1.17947,1.17955,248800002.0
2005-10-17 18:55:00,1.17955,1.17955,1.17946,1.17948,526499997.0
2005-10-17 18:56:00,1.1795,1.1795,1.17948,1.17948,269199999.0
2005-10-17 18:57:00,1.1795,1.17955,1.1795,1.17952,302900000.0
2005-10-17 18:58:00,1.17954,1.17954,1.17938,1.17938,148600000.0
2005-10-17 18:59:00,1.17941,1.1795,1.17934,1.17934,478200001.0
2005-10-17 19:00:00,1.17932,1.17946,1.17932,1.17936,312200005.0
2005-10-17 19:01:00,1.17938,1.17938,1.17927,1.17932,91700001.0
2005-10-17 19:02:00,1.17933,1.17946,1.17933,1.1794,176399999.0
2005-10-17 19:03:00,1.1794,1.17945,1.17935,1.1794,461399999.0
2005-10-17 19:04:00,1.17942,1.17952,1.17935,1.17944,225590002.0
2005-10-17 19:05:00,1.17945,1.17949,1.17937,1.17941,410200000.0
2005-10-17 19:06:00,1.17942,1.17947,1.17918,1.17933,397499999.0
2005-10-17 19:07:00,1.1794,1.17945,1.1794,1.17945,104200000.0
2005-10-17 19:08:00,1.17943,1.17945,1.17935,1.17943,595099999.0
2005-10-17 19:09:00,1.17943,1.17954,1.17941,1.17943,679390002.0
2005-10-17 19:10:00,1.17947,1.17947,1.17936,1.17936,176100003.0
2005-10-17 19:11:00,1.17937,1.17947,1.17932,1.17947,499700000.0
2005-10-17 19:12:00,1.17944,1.17949,1.17935,1.17944,169700001.0
2005-10-17 19:13:00,1.1795,1.17973,1.17943,1.17973,124899999.0
2005-10-17 19:14:00,1.17972,1.18002,1.17972,1.18002,294500002.0
2005-10-17 19:15:00,1.18007,1.18035,1.18007,1.18035,321700000.0
2005-10-17 19:16:00,1.18035,1.18035,1.17995,1.18028,270100003.0
2005-10-17 19:17:00,1.18031,1.18038,1.18018,1.1803,319100003.0
2005-10-17 19:18:00,1.18029,1.1804,1.18015,1.18019,603699997.0
2005-10-17 19:19:00,1.18015,1.18033,1.18015,1.18025,221199999.0
2005-10-17 19:20:00,1.1802,1.1802,1.18015,1.18015,208700001.0
2005-10-17 19:21:00,1.18023,1.18035,1.18023,1.18035,157599999.0
2005-10-17 19:22:00,1.18038,1.18038,1.1803,1.18031,136300001.0
2005-10-17 19:23:00,1.18027,1.1803,1.18027,1.1803,38800002.0
2005-10-17 19:24:00,1.1803,1.1803,1.18025,1.1803,88700003.0
2005-10-17 19:25:00,1.18028,1.18028,1.18013,1.18013,136499998.0
2005-10-17 19:26:00,1.18006,1.1803,1.18006,1.18019,100000002.0
2005-10-17 19:27:00,1.1803,1.18032,1.18022,1.18025,373800007.0
2005-10-17 19:28:00,1.18032,1.1804,1.18028,1.18038,175500002.0
2005-10-17 19:29:00,1.18034,1.18034,1.18013,1.18015,49000000.0
2005-10-17 19:30:00,1.18019,1.18022,1.1801,1.18012,194899998.0
2005-10-17 19:31:00,1.18019,1.18041,1.18019,1.1804,65700001.0
2005-10-17 19:32:00,1.18033,1.18033,1.18016,1.18031,68200001.0
2005-10-17 19:33:00,1.18025,1.18034,1.18016,1.18026,360800000.0
2005-10-17 19:34:00,1.18026,1.18037,1.18026,1.18037,39299999.0
2005-10-17 19:35:00,1.18028,1.18028,1.18022,1.18022,3200000.0
2005-10-17 19:36:00,1.18016,1.18056,1.18016,1.18041,94899999.0
2005-10-17 19:37:00,1.18051,1.18051,1.18025,1.18046,417099998.0
2005-10-17 19:38:00,1.18037,1.18051,1.18031,1.1805,240200003.0
2005-10-17 19:39:00,1.18057,1.18079,1.18057,1.18079,499600002.0
2005-10-17 19:40:00,1.18087,1.18093,1.18082,1.18093,230799998.0
2005-10-17 19:41:00,1.18089,1.18089,1.1808,1.1808,223999998.0
2005-10-17 19:42:00,1.18078,1.18082,1.18074,1.18075,153100000.0
2005-10-17 19:43:00,1.18076,1.18076,1.1806,1.1806,115400000.0
2005-10-17 19:44:00,1.1806,1.1806,1.18057,1.18057,74900000.0
2005-10-17 19:45:00,1.18055,1.18055,1.18047,1.1805,92400000.0
2005-10-17 19:46:00,1.18048,1.18048,1.18042,1.18042,49299999.0
2005-10-17 19:47:00,1.18033,1.18033,1.18027,1.18027,9600000.0
2005-10-17 19:48:00,1.18016,1.18023,1.18012,1.18012,46189999.0
2005-10-17 19:49:00,1.1802,1.18025,1.1802,1.1802,214600003.0
2005-10-17 19:50:00,1.1802,1.1802,1.18015,1.1802,75200001.0
2005-10-17 19:51:00,1.18013,1.18014,1.18013,1.18014,8000000.0
2005-10-17 19:52:00,1.18017,1.18032,1.18017,1.18017,93100000.0
2005-10-17 19:53:00,1.18022,1.18037,1.18022,1.18028,131400000.0
2005-10-17 19:54:00,1.18027,1.18027,1.18023,1.18023,10700000.0
2005-10-17 19:55:00,1.18023,1.18023,1.17955,1.17955,139399999.0
2005-10-17 19:56:00,1.17983,1.1799,1.17976,1.17976,254099999.0
2005-10-17 19:57:00,1.17979,1.17994,1.17979,1.1799,311100000.0
2005-10-17 19:58:00,1.17993,1.17997,1.17989,1.17997,171800003.0
2005-10-17 19:59:00,1.18005,1.18005,1.1799,1.18002,69500000.0
2005-10-17 20:00:00,1.18005,1.18014,1.17999,1.18014,81800001.0
2005-10-17 20:01:00,1.18008,1.18009,1.17999,1.18009,79400001.0
2005-10-17 20:02:00,1.18016,1.18034,1.18016,1.18017,98600000.0
2005-10-17 20:03:00,1.18013,1.18027,1.18009,1.18016,495700001.0
2005-10-17 20:04:00,1.18022,1.18022,1.18007,1.18007,243299998.0
2005-10-17 20:05:00,1.18008,1.18017,1.18002,1.18005,80600001.0
2005-10-17 20:06:00,1.18012,1.18017,1.18012,1.18012,107100000.0
2005-10-17 20:07:00,1.1801,1.18015,1.18005,1.1801,215999998.0
2005-10-17 20:08:00,1.18008,1.18013,1.17997,1.17998,368100002.0
2005-10-17 20:09:00,1.17999,1.18012,1.17991,1.18001,195899997.0
2005-10-17 20:10:00,1.18001,1.18009,1.17997,1.18008,136400001.0
2005-10-17 20:11:00,1.1801,1.1801,1.1801,1.1801,151900000.0
2005-10-17 20:12:00,1.18008,1.18013,1.17998,1.18008,468300000.0
2005-10-17 20:13:00,1.18009,1.18009,1.17992,1.18001,154599999.0
2005-10-17 20:14:00,1.17994,1.18,1.17993,1.18,149400001.0
2005-10-17 20:15:00,1.18005,1.18007,1.17995,1.18,502000001.0
2005-10-17 20:16:00,1.18,1.18005,1.17995,1.17997,675999996.0
2005-10-17 20:17:00,1.17997,1.18013,1.17993,1.18013,318500000.0
2005-10-17 20:18:00,1.18019,1.18026,1.18017,1.18023,163400002.0
2005-10-17 20:19:00,1.18017,1.18023,1.18011,1.18023,166400001.0
2005-10-17 20:20:00,1.18022,1.18027,1.1802,1.1802,349900004.0
2005-10-17 20:21:00,1.18022,1.18034,1.1802,1.18028,233200003.0
2005-10-17 20:22:00,1.18032,1.18035,1.18022,1.18035,462200002.0
2005-10-17 20:23:00,1.18031,1.18031,1.18015,1.18019,576400006.0
2005-10-17 20:24:00,1.18022,1.18025,1.18011,1.18023,346199999.0
2005-10-17 20:25:00,1.1803,1.1803,1.18025,1.18025,180699997.0
2005-10-17 20:26:00,1.18025,1.18025,1.18022,1.18022,241000002.0
2005-10-17 20:27:00,1.18023,1.18031,1.18013,1.18013,219800001.0
2005-10-17 20:28:00,1.18016,1.1803,1.18016,1.18026,770599994.0
2005-10-17 20:29:00,1.18027,1.18038,1.18025,1.18026,558400006.0
2005-10-17 20:30:00,1.18023,1.1803,1.18023,1.1803,200399999.0
2005-10-17 20:31:00,1.18039,1.18044,1.18035,1.18035,461800003.0
2005-10-17 20:32:00,1.18033,1.18058,1.18033,1.18058,253199999.0
2005-10-17 20:33:00,1.18053,1.18053,1.18043,1.18045,212100004.0
2005-10-17 20:34:00,1.18045,1.18053,1.18044,1.18053,135100003.0
2005-10-17 20:35:00,1.18052,1.18052,1.18038,1.1804,170500001.0
2005-10-17 20:36:00,1.18044,1.18064,1.18044,1.18064,329500002.0
2005-10-17 20:37:00,1.18068,1.18068,1.18056,1.18063,146599999.0
2005-10-17 20:38:00,1.18072,1.1811,1.18072,1.181,294300000.0
2005-10-17 20:39:00,1.18086,1.18093,1.1807,1.18093,496099994.0
2005-10-17 20:40:00,1.18094,1.18101,1.18074,1.18085,406500003.0
2005-10-17 20:41:00,1.18092,1.18107,1.18089,1.18107,572699997.0
2005-10-17 20:42:00,1.18107,1.18107,1.18071,1.18071,439200005.0
2005-10-17 20:43:00,1.1807,1.18091,1.1807,1.18085,181900005.0
2005-10-17 20:44:00,1.18097,1.18111,1.18094,1.18105,68900002.0
2005-10-17 20:45:00,1.18099,1.18099,1.18083,1.18083,116300000.0
2005-10-17 20:46:00,1.18087,1.18103,1.18087,1.18102,168300000.0
2005-10-17 20:47:00,1.18107,1.18113,1.18104,1.18104,168500001.0
2005-10-17 20:48:00,1.18103,1.1811,1.18094,1.1811,81300000.0
2005-10-17 20:49:00,1.18115,1.18118,1.18105,1.18115,394300002.0
2005-10-17 20:50:00,1.18109,1.18109,1.18103,1.18108,172400002.0
2005-10-17 20:51:00,1.18105,1.18105,1.18065,1.18081,87500000.0
2005-10-17 20:52:00,1.18088,1.18103,1.18088,1.18103,48699999.0
2005-10-17 20:53:00,1.18097,1.18097,1.18085,1.18085,275900001.0
2005-10-17 20:54:00,1.18087,1.18087,1.18068,1.18068,448100000.0
2005-10-17 20:55:00,1.18075,1.18079,1.18072,1.18072,113099999.0
2005-10-17 20:56:00,1.1807,1.18073,1.18063,1.18073,647000003.0
2005-10-17 20:57:00,1.18068,1.18073,1.18065,1.18073,513200003.0
2005-10-17 20:58:00,1.18075,1.18112,1.18075,1.1811,185899998.0
2005-10-17 20:59:00,1.18105,1.18144,1.18091,1.18144,316200003.0
2005-10-17 21:00:00,1.18135,1.18148,1.18135,1.1814,1017200010.0
2005-10-17 21:01:00,1.18138,1.1814,1.18108,1.18136,647699998.0
2005-10-17 21:02:00,1.1813,1.1813,1.18117,1.18123,124700001.0
2005-10-17 21:03:00,1.1813,1.1813,1.1811,1.18115,553400000.0
2005-10-17 21:04:00,1.18118,1.18125,1.18111,1.18118,677699996.0
2005-10-17 21:05:00,1.18112,1.18118,1.181,1.1811,823700002.0
2005-10-17 21:06:00,1.18117,1.18117,1.18107,1.18108,162000000.0
2005-10-17 21:07:00,1.18106,1.18112,1.1809,1.18093,610590000.0
2005-10-17 21:08:00,1.1809,1.18108,1.1809,1.18108,123999999.0
2005-10-17 21:09:00,1.18098,1.18107,1.18097,1.18105,98099999.0
2005-10-17 21:10:00,1.18097,1.18104,1.18092,1.18093,444100001.0
2005-10-17 21:11:00,1.18088,1.18091,1.18077,1.18077,315899999.0
2005-10-17 21:12:00,1.18083,1.18089,1.1808,1.18087,428599996.0
2005-10-17 21:13:00,1.1809,1.1809,1.18082,1.18082,402099997.0
2005-10-17 21:14:00,1.181,1.18105,1.18085,1.18095,315099997.0
2005-10-17 21:15:00,1.18073,1.18073,1.18048,1.18048,92800000.0
2005-10-17 21:16:00,1.18042,1.18047,1.1804,1.1804,127399999.0
2005-10-17 21:17:00,1.18048,1.18051,1.18046,1.18047,98100001.0
2005-10-17 21:18:00,1.18043,1.18055,1.18041,1.18043,64599999.0
2005-10-17 21:19:00,1.18038,1.18052,1.18038,1.18052,153999999.0
2005-10-17 21:20:00,1.18053,1.18053,1.18047,1.18047,24900000.0
2005-10-17 21:21:00,1.18054,1.1807,1.18054,1.1807,82200001.0
2005-10-17 21:22:00,1.18065,1.18065,1.18065,1.18065,84199999.0
2005-10-17 21:23:00,1.18058,1.18062,1.18058,1.18062,26300000.0
2005-10-17 21:24:00,1.18058,1.18061,1.18045,1.18061,101900002.0
2005-10-17 21:25:00,1.18071,1.18073,1.18055,1.18067,105500003.0
2005-10-17 21:26:00,1.1807,1.18073,1.1807,1.1807,85700000.0
2005-10-17 21:27:00,1.18069,1.18069,1.18062,1.18062,175699999.0
2005-10-17 21:28:00,1.1806,1.18067,1.18055,1.1806,339599999.0
2005-10-17 21:29:00,1.18055,1.18055,1.18037,1.18037,124799999.0
2005-10-17 21:30:00,1.18043,1.18048,1.18043,1.18043,26900000.0
2005-10-17 21:31:00,1.18037,1.18037,1.18022,1.18022,117200001.0
2005-10-17 21:32:00,1.18018,1.18018,1.17999,1.1801,204999999.0
2005-10-17 21:33:00,1.18018,1.18026,1.18015,1.18015,150000000.0
2005-10-17 21:34:00,1.1802,1.1802,1.1802,1.1802,112200001.0
2005-10-17 21:35:00,1.1802,1.18023,1.1802,1.1802,83399999.0
2005-10-17 21:36:00,1.18017,1.1802,1.18015,1.18015,101600002.0
2005-10-17 21:37:00,1.18027,1.18027,1.1802,1.1802,96099999.0
2005-10-17 21:38:00,1.1802,1.18025,1.1802,1.1802,80100000.0
2005-10-17 21:39:00,1.18065,1.18065,1.18023,1.18031,360600000.0
2005-10-17 21:40:00,1.1802,1.1802,1.18012,1.18015,184500000.0
2005-10-17 21:41:00,1.18023,1.18023,1.18017,1.1802,35300001.0
2005-10-17 21:42:00,1.18015,1.18018,1.18005,1.18005,82199999.0
2005-10-17 21:43:00,1.17993,1.17993,1.17948,1.17948,112500000.0
2005-10-17 21:44:00,1.17934,1.17944,1.17912,1.17912,135900001.0
2005-10-17 21:45:00,1.17899,1.17899,1.17893,1.17893,290300002.0
2005-10-17 21:46:00,1.1789,1.17897,1.17877,1.17885,171800001.0
2005-10-17 21:47:00,1.17884,1.17896,1.17884,1.17887,192400000.0
2005-10-17 21:48:00,1.17892,1.17895,1.17867,1.1788,141400003.0
2005-10-17 21:49:00,1.17878,1.179,1.17878,1.17896,45600000.0
2005-10-17 21:50:00,1.17886,1.17886,1.17873,1.17879,74100001.0
2005-10-17 21:51:00,1.17875,1.17879,1.17864,1.17873,89100000.0
2005-10-17 21:52:00,1.17871,1.17877,1.1787,1.17873,106600002.0
2005-10-17 21:53:00,1.17872,1.17878,1.17872,1.17878,227500001.0
2005-10-17 21:54:00,1.1788,1.17885,1.17875,1.17875,98600000.0
2005-10-17 21:55:00,1.1788,1.1788,1.17877,1.1788,10400000.0
2005-10-17 21:56:00,1.17883,1.17883,1.17883,1.17883,40099998.0
2005-10-17 21:57:00,1.17874,1.1788,1.17871,1.1788,41000001.0
2005-10-17 21:58:00,1.17863,1.17873,1.17863,1.1787,41100000.0
2005-10-17 21:59:00,1.17864,1.17879,1.17859,1.17877,195700004.0
2005-10-17 22:00:00,1.17875,1.17879,1.17861,1.17865,127400001.0
2005-10-17 22:01:00,1.17869,1.17879,1.17869,1.17876,125700000.0
2005-10-17 22:02:00,1.17875,1.1789,1.17872,1.17875,321700001.0
2005-10-17 22:03:00,1.17874,1.17879,1.17873,1.17879,197700000.0
2005-10-17 22:04:00,1.1788,1.1788,1.17843,1.17845,147500000.0
2005-10-17 22:05:00,1.17843,1.17848,1.17842,1.17842,57899999.0
2005-10-17 22:06:00,1.17845,1.17855,1.17845,1.1785,106899999.0
2005-10-17 22:07:00,1.17857,1.17863,1.17848,1.17863,75099999.0
2005-10-17 22:08:00,1.17865,1.17891,1.17865,1.17891,117200000.0
2005-10-17 22:09:00,1.17885,1.179,1.17885,1.17887,205200000.0
2005-10-17 22:10:00,1.17885,1.17885,1.1788,1.1788,77500001.0
2005-10-17 22:11:00,1.17873,1.17873,1.17858,1.17858,67800000.0
2005-10-17 22:12:00,1.17863,1.17876,1.17863,1.17876,92900000.0
2005-10-17 22:13:00,1.17882,1.1789,1.17875,1.17875,67500001.0
2005-10-17 22:14:00,1.1788,1.1788,1.17854,1.1787,136800000.0
2005-10-17 22:15:00,1.17877,1.17877,1.1787,1.17875,113900000.0
2005-10-17 22:16:00,1.1789,1.17891,1.17854,1.17891,72000000.0
2005-10-17 22:17:00,1.1787,1.17875,1.17865,1.17875,121300002.0
2005-10-17 22:18:00,1.17876,1.17883,1.17876,1.17879,41399999.0
2005-10-17 22:19:00,1.17876,1.17888,1.17876,1.17888,63800002.0
2005-10-17 22:20:00,1.17888,1.17893,1.17886,1.17887,93899998.0
2005-10-17 22:21:00,1.17887,1.17899,1.17885,1.17885,191399999.0
2005-10-17 22:22:00,1.17886,1.17902,1.17886,1.17895,123600003.0
2005-10-17 22:23:00,1.179,1.179,1.179,1.179,153199996.0
2005-10-17 22:24:00,1.179,1.17905,1.179,1.17905,190800001.0
2005-10-17 22:25:00,1.17905,1.17905,1.17895,1.17895,56700000.0
2005-10-17 22:26:00,1.17893,1.17893,1.17892,1.17892,35700001.0
2005-10-17 22:27:00,1.17882,1.17901,1.17882,1.17888,322500004.0
2005-10-17 22:28:00,1.17885,1.17885,1.17885,1.17885,27299999.0
2005-10-17 22:29:00,1.17908,1.17913,1.17898,1.17898,168700001.0
2005-10-17 22:30:00,1.17888,1.17893,1.17885,1.17893,160999998.0
2005-10-17 22:31:00,1.17896,1.17896,1.17889,1.17889,32300001.0
2005-10-17 22:32:00,1.17887,1.17899,1.17885,1.17893,144100001.0
2005-10-17 22:33:00,1.17895,1.179,1.17895,1.179,106499999.0
2005-10-17 22:34:00,1.17898,1.17913,1.17897,1.17901,308300001.0
2005-10-17 22:35:00,1.17908,1.17923,1.17908,1.17918,147099998.0
2005-10-17 22:36:00,1.17921,1.17924,1.1792,1.17923,52700000.0
2005-10-17 22:37:00,1.17925,1.1793,1.1792,1.1792,110500000.0
2005-10-17 22:38:00,1.17925,1.17935,1.17925,1.1793,69699999.0
2005-10-17 22:39:00,1.17939,1.17951,1.17935,1.17935,148600000.0
2005-10-17 22:40:00,1.17942,1.17942,1.17925,1.17925,65900001.0
2005-10-17 22:41:00,1.17927,1.17931,1.17912,1.17915,116000000.0
2005-10-17 22:42:00,1.1792,1.1792,1.17907,1.17912,73900001.0
2005-10-17 22:43:00,1.17951,1.1796,1.17933,1.1796,231189999.0
2005-10-17 22:44:00,1.1792,1.17925,1.17915,1.17915,100199999.0
2005-10-17 22:45:00,1.17922,1.17933,1.17922,1.17933,22100000.0
2005-10-17 22:46:00,1.17943,1.17943,1.1793,1.1794,90699998.0
2005-10-17 22:47:00,1.17948,1.1797,1.17932,1.17969,183299999.0
2005-10-17 22:48:00,1.17937,1.17937,1.17926,1.17926,136200000.0
2005-10-17 22:49:00,1.17924,1.17924,1.17906,1.17906,99299999.0
2005-10-17 22:50:00,1.17914,1.1793,1.17914,1.1793,16400000.0
2005-10-17 22:51:00,1.17945,1.17945,1.17935,1.17943,47400000.0
2005-10-17 22:52:00,1.17954,1.17959,1.17934,1.17946,225100003.0
2005-10-17 22:53:00,1.17958,1.1797,1.17933,1.17937,135600000.0
2005-10-17 22:54:00,1.17933,1.17961,1.17932,1.17955,87500002.0
2005-10-17 22:55:00,1.1794,1.17945,1.1793,1.17935,156600000.0
2005-10-17 22:56:00,1.17938,1.17938,1.17936,1.17938,76800000.0
2005-10-17 22:57:00,1.17941,1.17952,1.17941,1.17949,121400000.0
2005-10-17 22:58:00,1.1796,1.1796,1.1795,1.1796,202000000.0
2005-10-17 22:59:00,1.17955,1.17955,1.17925,1.17935,63100000.0
2005-10-17 23:00:00,1.17918,1.17969,1.17918,1.1796,66200001.0
2005-10-17 23:01:00,1.17967,1.17981,1.17951,1.17951,36100000.0
2005-10-17 23:02:00,1.17938,1.1795,1.17934,1.17944,125000001.0
2005-10-17 23:03:00,1.17968,1.17968,1.17949,1.1796,68800000.0
2005-10-17 23:04:00,1.17948,1.1797,1.17948,1.17957,120699999.0
2005-10-17 23:05:00,1.17979,1.17984,1.1796,1.1796,125900001.0
2005-10-17 23:06:00,1.17952,1.17957,1.1793,1.17948,124000001.0
2005-10-17 23:07:00,1.17962,1.17962,1.17939,1.1795,124900001.0
2005-10-17 23:08:00,1.17952,1.17971,1.17945,1.17945,98500000.0
2005-10-17 23:09:00,1.17947,1.17965,1.17947,1.17965,75900000.0
2005-10-17 23:10:00,1.17967,1.1798,1.17955,1.1796,128600000.0
2005-10-17 23:11:00,1.1796,1.17989,1.17945,1.17971,142699999.0
2005-10-17 23:12:00,1.17967,1.17981,1.17954,1.17954,33600001.0
2005-10-17 23:13:00,1.17948,1.17976,1.17943,1.17976,87900001.0
2005-10-17 23:14:00,1.17967,1.17972,1.17965,1.17965,40900000.0
2005-10-17 23:15:00,1.17977,1.17997,1.17975,1.17975,101900001.0
2005-10-17 23:16:00,1.17975,1.17975,1.17956,1.17975,147700001.0
2005-10-17 23:17:00,1.17981,1.17981,1.17967,1.17967,47100000.0
2005-10-17 23:18:00,1.17967,1.17982,1.17962,1.17975,118800001.0
2005-10-17 23:19:00,1.17971,1.17971,1.1794,1.1794,8700000.0
2005-10-17 23:20:00,1.17956,1.17971,1.17953,1.17955,78500000.0
2005-10-17 23:21:00,1.17967,1.1798,1.17961,1.1798,128400000.0
2005-10-17 23:22:00,1.17973,1.17983,1.17946,1.17983,169399999.0
2005-10-17 23:23:00,1.17983,1.17983,1.17943,1.17945,114400000.0
2005-10-17 23:24:00,1.17945,1.17976,1.17945,1.17968,136100001.0
2005-10-17 23:25:00,1.17995,1.17995,1.17978,1.17978,196300001.0
2005-10-17 23:26:00,1.17968,1.17984,1.17957,1.17971,116700003.0
2005-10-17 23:27:00,1.17973,1.17982,1.17962,1.17966,113100003.0
2005-10-17 23:28:00,1.17962,1.17973,1.17944,1.17944,101000002.0
2005-10-17 23:29:00,1.17958,1.17981,1.17958,1.17965,86800000.0
2005-10-17 23:30:00,1.17965,1.17986,1.17955,1.17985,90200001.0
2005-10-17 23:31:00,1.17967,1.17975,1.17965,1.17969,113500000.0
2005-10-17 23:32:00,1.17979,1.17979,1.17965,1.1797,77500001.0
2005-10-17 23:33:00,1.17972,1.17977,1.1795,1.17955,120200001.0
2005-10-17 23:34:00,1.17962,1.17987,1.17962,1.17972,56790000.0
2005-10-17 23:35:00,1.17957,1.17992,1.17957,1.17989,89600002.0
2005-10-17 23:36:00,1.17986,1.17993,1.17966,1.17967,133599999.0
2005-10-17 23:37:00,1.1797,1.17982,1.17968,1.17976,54500000.0
2005-10-17 23:38:00,1.17977,1.17988,1.17953,1.17969,99900002.0
2005-10-17 23:39:00,1.17973,1.17988,1.17946,1.17946,111900002.0
2005-10-17 23:40:00,1.17947,1.17963,1.17944,1.17946,75400002.0
2005-10-17 23:41:00,1.17938,1.17967,1.17937,1.17946,62199999.0
2005-10-17 23:42:00,1.17957,1.17971,1.17941,1.17965,75899998.0
2005-10-17 23:43:00,1.17978,1.17978,1.17955,1.17955,88699999.0
2005-10-17 23:44:00,1.1797,1.1798,1.17955,1.17975,195500001.0
2005-10-17 23:45:00,1.17979,1.17979,1.17946,1.17965,73600000.0
2005-10-17 23:46:00,1.17972,1.17974,1.1794,1.17962,107800000.0
2005-10-17 23:47:00,1.17967,1.17974,1.17956,1.17958,83799999.0
2005-10-17 23:48:00,1.17974,1.17981,1.17945,1.17945,97400003.0
2005-10-17 23:49:00,1.17952,1.17966,1.17946,1.17951,73700000.0
2005-10-17 23:50:00,1.17948,1.17978,1.17945,1.17963,192899999.0
2005-10-17 23:51:00,1.17956,1.17971,1.17946,1.17956,125099999.0
2005-10-17 23:52:00,1.17964,1.17965,1.17957,1.17963,86100001.0
2005-10-17 23:53:00,1.17967,1.17981,1.17948,1.17948,110300002.0
2005-10-17 23:54:00,1.17947,1.17966,1.17947,1.1796,127200003.0
2005-10-17 23:55:00,1.17957,1.17973,1.17949,1.17972,101800000.0
2005-10-17 23:56:00,1.17957,1.17972,1.1795,1.1795,36900000.0
2005-10-17 23:57:00,1.17952,1.17968,1.17946,1.17946,93900000.0
2005-10-17 23:58:00,1.17952,1.17964,1.1794,1.17955,120400001.0
2005-10-17 23:59:00,1.17955,1.17974,1.17945,1.17964,116300002.0
2005-10-18 00:00:00,1.17962,1.17962,1.17945,1.1795,102900000.0
2005-10-18 00:01:00,1.17977,1.17995,1.1797,1.1797,112699998.0
2005-10-18 00:02:00,1.17977,1.17983,1.1797,1.17983,124100001.0
2005-10-18 00:03:00,1.17955,1.17987,1.17949,1.17965,111899997.0
2005-10-18 00:04:00,1.17965,1.17979,1.17939,1.17939,98099999.0
2005-10-18 00:05:00,1.17946,1.17952,1.17942,1.17948,102000002.0
2005-10-18 00:06:00,1.17937,1.17937,1.17928,1.17928,43000001.0
2005-10-18 00:07:00,1.17934,1.17934,1.17931,1.17931,27400001.0
2005-10-18 00:08:00,1.1794,1.17978,1.17937,1.17946,106100001.0
2005-10-18 00:09:00,1.17965,1.17965,1.17921,1.17932,80900001.0
2005-10-18 00:10:00,1.17937,1.17937,1.17922,1.17922,91800000.0
2005-10-18 00:11:00,1.17932,1.1796,1.17932,1.1796,110099999.0
2005-10-18 00:12:00,1.17961,1.17961,1.17945,1.17951,79400000.0
2005-10-18 00:13:00,1.17955,1.17972,1.17947,1.17966,123600002.0
2005-10-18 00:14:00,1.17946,1.17965,1.17946,1.1796,140800000.0
2005-10-18 00:15:00,1.17945,1.17963,1.17935,1.17941,49200000.0
2005-10-18 00:16:00,1.17934,1.17958,1.17934,1.17946,78900000.0
2005-10-18 00:17:00,1.17954,1.17954,1.17937,1.17937,111900001.0
2005-10-18 00:18:00,1.17943,1.17957,1.17933,1.17944,111599999.0
2005-10-18 00:19:00,1.17938,1.17961,1.17934,1.17945,187500006.0
2005-10-18 00:20:00,1.17951,1.17957,1.1794,1.17951,75200000.0
2005-10-18 00:21:00,1.17948,1.17966,1.17948,1.17954,115599998.0
2005-10-18 00:22:00,1.17949,1.17962,1.17941,1.17954,88100001.0
2005-10-18 00:23:00,1.17955,1.17975,1.17955,1.17975,215900001.0
2005-10-18 00:24:00,1.17973,1.17973,1.17941,1.17956,90300000.0
2005-10-18 00:25:00,1.1796,1.17965,1.17945,1.17965,83899999.0
2005-10-18 00:26:00,1.1797,1.17976,1.17954,1.17976,194800003.0
2005-10-18 00:27:00,1.17938,1.17938,1.1793,1.17932,57599999.0
2005-10-18 00:28:00,1.17953,1.17962,1.17935,1.17945,67100001.0
2005-10-18 00:29:00,1.17951,1.17951,1.17944,1.17945,156100005.0
2005-10-18 00:30:00,1.17933,1.17949,1.17924,1.17943,154399997.0
2005-10-18 00:31:00,1.17947,1.17947,1.17925,1.17935,136500001.0
2005-10-18 00:32:00,1.1793,1.1793,1.1793,1.1793,4800000.0
2005-10-18 00:33:00,1.17928,1.1793,1.17928,1.1793,10400000.0
2005-10-18 00:34:00,1.17945,1.17978,1.17924,1.17978,60800001.0
2005-10-18 00:35:00,1.17953,1.17957,1.17935,1.17935,95999998.0
2005-10-18 00:36:00,1.17945,1.17949,1.17929,1.17929,70200000.0
2005-10-18 00:37:00,1.1795,1.17953,1.17908,1.17929,161200000.0
2005-10-18 00:38:00,1.17905,1.17914,1.17905,1.17914,59700002.0
2005-10-18 00:39:00,1.1791,1.1791,1.17898,1.17907,37599999.0
2005-10-18 00:40:00,1.17913,1.17913,1.17904,1.17904,82600000.0
2005-10-18 00:41:00,1.17904,1.17919,1.179,1.17908,99700002.0
2005-10-18 00:42:00,1.17898,1.17918,1.17898,1.17906,146200001.0
2005-10-18 00:43:00,1.17898,1.1791,1.17886,1.1791,127299999.0
2005-10-18 00:44:00,1.17909,1.17926,1.17909,1.17926,87399999.0
2005-10-18 00:45:00,1.17935,1.17949,1.17934,1.1794,60400000.0
2005-10-18 00:46:00,1.17937,1.1796,1.17937,1.1796,34400000.0
2005-10-18 00:47:00,1.17959,1.17959,1.17947,1.1795,131200000.0
2005-10-18 00:48:00,1.17945,1.17955,1.17945,1.17955,88499999.0
2005-10-18 00:49:00,1.17944,1.17944,1.17933,1.17938,82400002.0
2005-10-18 00:50:00,1.17997,1.17997,1.17958,1.1796,197699996.0
2005-10-18 00:51:00,1.17954,1.1798,1.17954,1.17963,78799999.0
2005-10-18 00:52:00,1.1795,1.1795,1.17945,1.17945,40100001.0
2005-10-18 00:53:00,1.17965,1.17967,1.17954,1.17964,121600002.0
2005-10-18 00:54:00,1.17972,1.17978,1.1796,1.1797,112000000.0
2005-10-18 00:55:00,1.1795,1.17955,1.17945,1.17945,93200000.0
2005-10-18 00:56:00,1.17948,1.17958,1.17946,1.17956,90600001.0
2005-10-18 00:57:00,1.1796,1.17965,1.17952,1.17962,66300001.0
2005-10-18 00:58:00,1.17955,1.1796,1.17955,1.1796,23499999.0
2005-10-18 00:59:00,1.17988,1.17988,1.17973,1.17973,62199999.0
2005-10-18 01:00:00,1.1796,1.17965,1.17956,1.17961,112500001.0
2005-10-18 01:01:00,1.17951,1.17951,1.17929,1.17932,67500000.0
2005-10-18 01:02:00,1.17935,1.1795,1.17935,1.17948,26400000.0
2005-10-18 01:03:00,1.17955,1.17955,1.17943,1.17955,88400001.0
2005-10-18 01:04:00,1.17948,1.17948,1.17939,1.17942,122100001.0
2005-10-18 01:05:00,1.17947,1.17951,1.17931,1.1795,79599999.0
2005-10-18 01:06:00,1.17967,1.17971,1.17949,1.17957,72500001.0
2005-10-18 01:07:00,1.1795,1.1795,1.1795,1.1795,47600001.0
2005-10-18 01:08:00,1.17965,1.17977,1.17956,1.17968,134799999.0
2005-10-18 01:09:00,1.17972,1.17972,1.17958,1.17966,107100000.0
2005-10-18 01:10:00,1.17968,1.17986,1.17964,1.17969,163900000.0
2005-10-18 01:11:00,1.17971,1.17971,1.17954,1.17954,45400001.0
2005-10-18 01:12:00,1.17943,1.17959,1.1794,1.1794,106800001.0
2005-10-18 01:13:00,1.1795,1.1795,1.1795,1.1795,40599998.0
2005-10-18 01:14:00,1.17943,1.17962,1.17943,1.17949,105900001.0
2005-10-18 01:15:00,1.17948,1.17948,1.1793,1.1794,121700000.0
2005-10-18 01:16:00,1.17958,1.17979,1.17958,1.17975,40900001.0
2005-10-18 01:17:00,1.17981,1.17982,1.17954,1.17959,103800002.0
2005-10-18 01:18:00,1.17942,1.17953,1.17938,1.17953,45100001.0
2005-10-18 01:19:00,1.17963,1.17969,1.1795,1.17962,150700000.0
2005-10-18 01:20:00,1.17959,1.17982,1.17959,1.17963,160600002.0
2005-10-18 01:21:00,1.17973,1.17974,1.17956,1.17956,80599999.0
2005-10-18 01:22:00,1.17969,1.17985,1.17969,1.17975,44900000.0
2005-10-18 01:23:00,1.17946,1.17946,1.17946,1.17946,6900000.0
2005-10-18 01:24:00,1.1794,1.1794,1.17932,1.17932,40099998.0
2005-10-18 01:25:00,1.17937,1.17937,1.17923,1.17927,28100000.0
2005-10-18 01:26:00,1.17923,1.17927,1.17923,1.17923,28900000.0
2005-10-18 01:27:00,1.17954,1.17955,1.17935,1.17935,43800000.0
2005-10-18 01:28:00,1.17949,1.17956,1.17937,1.1794,91200001.0
2005-10-18 01:29:00,1.17945,1.17959,1.17943,1.17943,95699998.0
2005-10-18 01:30:00,1.17944,1.17956,1.17936,1.17955,94100000.0
2005-10-18 01:31:00,1.17952,1.17955,1.17927,1.17929,59299999.0
2005-10-18 01:32:00,1.17935,1.17961,1.17931,1.17961,137799998.0
2005-10-18 01:33:00,1.17962,1.17964,1.17941,1.17945,77999999.0
2005-10-18 01:34:00,1.17934,1.17934,1.17931,1.17931,41499998.0
2005-10-18 01:35:00,1.17941,1.17941,1.17934,1.17934,23899999.0
2005-10-18 01:36:00,1.17937,1.17938,1.1793,1.17938,16900000.0
2005-10-18 01:37:00,1.17948,1.1796,1.17945,1.17953,82799999.0
2005-10-18 01:38:00,1.17935,1.17945,1.17935,1.1794,111599997.0
2005-10-18 01:39:00,1.17951,1.1796,1.17941,1.1796,89200001.0
2005-10-18 01:40:00,1.1793,1.17943,1.1793,1.17943,12100000.0
2005-10-18 01:41:00,1.17945,1.17945,1.17942,1.17942,19900000.0
2005-10-18 01:42:00,1.1794,1.1794,1.1794,1.1794,1600000.0
2005-10-18 01:43:00,1.1794,1.17948,1.1794,1.1794,27100000.0
2005-10-18 01:44:00,1.1794,1.17947,1.1794,1.17947,55300001.0
2005-10-18 01:45:00,1.17954,1.17956,1.17954,1.17956,3700000.0
2005-10-18 01:46:00,1.17957,1.17977,1.17957,1.17975,38500000.0
2005-10-18 01:47:00,1.17983,1.17983,1.17983,1.17983,29500000.0
2005-10-18 01:48:00,1.1798,1.1798,1.17967,1.17976,40700000.0
2005-10-18 01:49:00,1.1798,1.1799,1.1798,1.17984,117400001.0
2005-10-18 01:50:00,1.17981,1.17991,1.17981,1.17991,53999998.0
2005-10-18 01:51:00,1.17992,1.17992,1.17985,1.17985,44199998.0
2005-10-18 01:52:00,1.18009,1.18029,1.18009,1.18028,137700002.0
2005-10-18 01:53:00,1.1799,1.1799,1.1799,1.1799,68400000.0
2005-10-18 01:54:00,1.17992,1.17998,1.17988,1.17998,59800000.0
2005-10-18 01:55:00,1.1799,1.18005,1.1799,1.18005,86600000.0
2005-10-18 01:56:00,1.18,1.18,1.18,1.18,16800000.0
2005-10-18 01:57:00,1.18005,1.18005,1.17992,1.17995,101100000.0
2005-10-18 01:58:00,1.18,1.18,1.17992,1.17992,1100000.0
2005-10-18 01:59:00,1.17995,1.18,1.17995,1.18,29700000.0
2005-10-18 02:00:00,1.17996,1.18008,1.17996,1.18,176200003.0
2005-10-18 02:01:00,1.18013,1.18013,1.18013,1.18013,1600000.0
2005-10-18 02:02:00,1.18018,1.18038,1.18014,1.18014,124799999.0
2005-10-18 02:03:00,1.18008,1.18015,1.18,1.18012,124900000.0
2005-10-18 02:04:00,1.1801,1.1801,1.18007,1.18007,65300001.0
2005-10-18 02:05:00,1.18015,1.18015,1.18002,1.1801,102399997.0
2005-10-18 02:06:00,1.18,1.18013,1.18,1.18013,58300001.0
2005-10-18 02:07:00,1.18015,1.18015,1.18003,1.18005,74799998.0
2005-10-18 02:08:00,1.18014,1.18026,1.18014,1.18023,78000000.0
2005-10-18 02:09:00,1.1803,1.1803,1.18025,1.18025,79000000.0
2005-10-18 02:10:00,1.18028,1.18038,1.18028,1.1803,93300001.0
2005-10-18 02:11:00,1.1803,1.1803,1.18025,1.1803,66500001.0
2005-10-18 02:12:00,1.18027,1.18041,1.18027,1.18041,88499999.0
2005-10-18 02:13:00,1.18053,1.18057,1.18053,1.18057,41500000.0
2005-10-18 02:14:00,1.1806,1.1806,1.1806,1.1806,16300000.0
2005-10-18 02:15:00,1.18064,1.18064,1.18049,1.18057,121300001.0
2005-10-18 02:16:00,1.1805,1.1805,1.1805,1.1805,31900000.0
2005-10-18 02:17:00,1.18055,1.18055,1.18052,1.18052,8800000.0
2005-10-18 02:18:00,1.18045,1.18045,1.18045,1.18045,12900000.0
2005-10-18 02:19:00,1.18043,1.18053,1.1804,1.1805,163100000.0
2005-10-18 02:20:00,1.18045,1.18058,1.18045,1.18055,104100002.0
2005-10-18 02:21:00,1.18045,1.1805,1.18045,1.1805,30300000.0
2005-10-18 02:22:00,1.1805,1.18055,1.18045,1.18055,47900000.0
2005-10-18 02:23:00,1.18047,1.18055,1.1804,1.18055,26300000.0
2005-10-18 02:24:00,1.1805,1.1805,1.18045,1.18045,61400000.0
2005-10-18 02:25:00,1.18045,1.18059,1.18045,1.18059,34000000.0
2005-10-18 02:26:00,1.18068,1.18086,1.1806,1.18082,114000001.0
2005-10-18 02:27:00,1.18067,1.18083,1.18065,1.18065,66199999.0
2005-10-18 02:28:00,1.18056,1.18085,1.18046,1.18085,98300000.0
2005-10-18 02:29:00,1.18088,1.18101,1.18086,1.18098,144899999.0
2005-10-18 02:30:00,1.18099,1.18099,1.18083,1.18083,49100001.0
2005-10-18 02:31:00,1.18083,1.1809,1.18064,1.18064,74499999.0
2005-10-18 02:32:00,1.18085,1.18085,1.1808,1.1808,50800001.0
2005-10-18 02:33:00,1.18089,1.18095,1.18064,1.18077,80600000.0
2005-10-18 02:34:00,1.18079,1.18097,1.18079,1.18097,86999999.0
2005-10-18 02:35:00,1.18104,1.18104,1.18082,1.18101,79999999.0
2005-10-18 02:36:00,1.1811,1.1811,1.1811,1.1811,14300000.0
2005-10-18 02:37:00,1.18115,1.18115,1.18105,1.18105,3400000.0
2005-10-18 02:38:00,1.181,1.181,1.18068,1.18068,57400001.0
2005-10-18 02:39:00,1.18082,1.18082,1.1806,1.1806,43800000.0
2005-10-18 02:40:00,1.1807,1.18071,1.18056,1.18062,115800000.0
2005-10-18 02:41:00,1.18068,1.18068,1.18067,1.18067,49100002.0
2005-10-18 02:42:00,1.18073,1.18073,1.18062,1.18062,74500002.0
2005-10-18 02:43:00,1.18057,1.18063,1.18053,1.1806,79400000.0
2005-10-18 02:44:00,1.18055,1.1806,1.18055,1.1806,17500001.0
2005-10-18 02:45:00,1.18055,1.18055,1.18055,1.18055,7200000.0
2005-10-18 02:46:00,1.18049,1.18063,1.18049,1.18062,57200001.0
2005-10-18 02:47:00,1.18068,1.18068,1.18065,1.18065,13600000.0
2005-10-18 02:48:00,1.1807,1.1807,1.18059,1.18062,82599998.0
2005-10-18 02:49:00,1.18065,1.18065,1.1806,1.1806,32700000.0
2005-10-18 02:50:00,1.1806,1.18067,1.1806,1.18067,54200001.0
2005-10-18 02:51:00,1.18076,1.18083,1.18068,1.18068,125899999.0
2005-10-18 02:52:00,1.18122,1.18124,1.1807,1.18095,129100002.0
2005-10-18 02:53:00,1.1806,1.18079,1.1806,1.18079,73800000.0
2005-10-18 02:54:00,1.18076,1.18082,1.18069,1.18069,59600000.0
2005-10-18 02:55:00,1.18074,1.18092,1.18074,1.18081,74400000.0
2005-10-18 02:56:00,1.18085,1.18085,1.1808,1.1808,5600000.0
2005-10-18 02:57:00,1.1808,1.1808,1.18075,1.18075,13600000.0
2005-10-18 02:58:00,1.18123,1.18134,1.1811,1.18123,92899999.0
2005-10-18 02:59:00,1.18115,1.18128,1.18098,1.18128,159800002.0
2005-10-18 03:00:00,1.18118,1.18118,1.18076,1.18088,55100000.0
2005-10-18 03:01:00,1.18078,1.18085,1.18068,1.18068,25200000.0
2005-10-18 03:02:00,1.18058,1.18058,1.18031,1.18051,156699999.0
2005-10-18 03:03:00,1.18051,1.18056,1.18035,1.18056,35200001.0
2005-10-18 03:04:00,1.18069,1.18077,1.18063,1.18063,85300002.0
2005-10-18 03:05:00,1.18065,1.18071,1.18058,1.18058,71899998.0
2005-10-18 03:06:00,1.18055,1.1806,1.18055,1.1806,48000000.0
2005-10-18 03:07:00,1.18058,1.18058,1.18058,1.18058,800000.0
2005-10-18 03:08:00,1.18058,1.18058,1.18041,1.18051,123899998.0
2005-10-18 03:09:00,1.1806,1.18065,1.18055,1.1806,88600000.0
2005-10-18 03:10:00,1.18062,1.18062,1.18042,1.18055,55500000.0
2005-10-18 03:11:00,1.18065,1.18065,1.18055,1.18055,4800000.0
2005-10-18 03:12:00,1.18055,1.18055,1.18048,1.18048,31900001.0
2005-10-18 03:13:00,1.18049,1.18051,1.18038,1.18042,82400000.0
2005-10-18 03:14:00,1.1804,1.18045,1.18035,1.18035,143400001.0
2005-10-18 03:15:00,1.18035,1.1804,1.18033,1.18033,31200000.0
2005-10-18 03:16:00,1.1804,1.18048,1.1804,1.18048,33100000.0
2005-10-18 03:17:00,1.18043,1.18045,1.18035,1.18035,37900000.0
2005-10-18 03:18:00,1.18045,1.18045,1.18032,1.18043,95700000.0
2005-10-18 03:19:00,1.18035,1.1804,1.18035,1.1804,26300000.0
2005-10-18 03:20:00,1.18045,1.18045,1.1804,1.1804,9600000.0
2005-10-18 03:21:00,1.18043,1.18045,1.18035,1.18045,61600000.0
2005-10-18 03:22:00,1.18042,1.18044,1.18038,1.18042,11200000.0
2005-10-18 03:23:00,1.18033,1.18047,1.18033,1.1804,97400002.0
2005-10-18 03:24:00,1.18037,1.1804,1.18037,1.1804,33800000.0
2005-10-18 03:25:00,1.18043,1.18068,1.18043,1.18068,115700002.0
2005-10-18 03:26:00,1.18053,1.18055,1.18045,1.1805,51700001.0
2005-10-18 03:27:00,1.18048,1.1805,1.18048,1.1805,40900002.0
2005-10-18 03:28:00,1.1805,1.1805,1.1805,1.1805,50299999.0
2005-10-18 03:29:00,1.1805,1.1805,1.1804,1.18043,90299998.0
2005-10-18 03:30:00,1.1805,1.18058,1.18045,1.18045,96500000.0
2005-10-18 03:31:00,1.18047,1.18065,1.18047,1.18065,14500000.0
2005-10-18 03:32:00,1.18067,1.18092,1.18067,1.18092,121099999.0
2005-10-18 03:33:00,1.18092,1.1811,1.18092,1.1811,55500001.0
2005-10-18 03:34:00,1.18115,1.18128,1.18115,1.18128,30300000.0
2005-10-18 03:35:00,1.18124,1.18124,1.18116,1.18116,90300001.0
2005-10-18 03:36:00,1.18103,1.18121,1.18103,1.18121,60999999.0
2005-10-18 03:37:00,1.18111,1.18128,1.18111,1.1812,57400001.0
2005-10-18 03:38:00,1.18122,1.18146,1.18122,1.18146,81099999.0
2005-10-18 03:39:00,1.18138,1.18141,1.18123,1.18123,117700001.0
2005-10-18 03:40:00,1.18113,1.18126,1.18113,1.18126,52400000.0
2005-10-18 03:41:00,1.1813,1.18135,1.18125,1.18135,99200001.0
2005-10-18 03:42:00,1.18125,1.1813,1.18125,1.1813,6400000.0
2005-10-18 03:43:00,1.18132,1.18132,1.1811,1.1811,133500001.0
2005-10-18 03:44:00,1.18124,1.18124,1.18118,1.18118,16100000.0
2005-10-18 03:45:00,1.18127,1.18135,1.18125,1.18125,110999999.0
2005-10-18 03:46:00,1.1813,1.18133,1.1813,1.18133,9600000.0
2005-10-18 03:47:00,1.18133,1.18133,1.18125,1.1813,48400001.0
2005-10-18 03:48:00,1.18125,1.18132,1.18125,1.18125,34300000.0
2005-10-18 03:49:00,1.1813,1.18133,1.18125,1.18125,114300003.0
2005-10-18 03:50:00,1.18125,1.18135,1.18125,1.18135,45600000.0
2005-10-18 03:51:00,1.1813,1.1813,1.1813,1.1813,29200001.0
2005-10-18 03:52:00,1.18125,1.18125,1.18125,1.18125,25500000.0
2005-10-18 03:53:00,1.18135,1.18135,1.18125,1.18135,92700001.0
2005-10-18 03:54:00,1.1813,1.1813,1.18125,1.1813,112300001.0
2005-10-18 03:55:00,1.1813,1.1813,1.1813,1.1813,37499999.0
2005-10-18 03:56:00,1.18122,1.18135,1.18122,1.18125,25600000.0
2005-10-18 03:57:00,1.1813,1.1813,1.1813,1.1813,8800000.0
2005-10-18 03:58:00,1.1812,1.18135,1.1812,1.18135,31500000.0
2005-10-18 03:59:00,1.18139,1.18141,1.18135,1.18135,72199998.0
2005-10-18 04:00:00,1.18138,1.18147,1.18138,1.18147,7400000.0
2005-10-18 04:01:00,1.18138,1.18164,1.18138,1.18149,120800000.0
2005-10-18 04:02:00,1.18167,1.18167,1.18115,1.18115,145300001.0
2005-10-18 04:03:00,1.18107,1.1815,1.18107,1.18139,122800004.0
2005-10-18 04:04:00,1.18138,1.18162,1.18136,1.18144,150000001.0
2005-10-18 04:05:00,1.1814,1.1814,1.1814,1.1814,33200001.0
2005-10-18 04:06:00,1.18142,1.18142,1.18132,1.1814,69400000.0
2005-10-18 04:07:00,1.1814,1.18145,1.18135,1.18145,26300000.0
2005-10-18 04:08:00,1.18135,1.1814,1.18135,1.1814,25000001.0
2005-10-18 04:09:00,1.18154,1.18156,1.18136,1.18142,57599999.0
2005-10-18 04:10:00,1.18154,1.18154,1.18122,1.18131,128000001.0
2005-10-18 04:11:00,1.18135,1.1814,1.18135,1.1814,30800000.0
2005-10-18 04:12:00,1.18145,1.18157,1.18144,1.18157,99400001.0
2005-10-18 04:13:00,1.1817,1.18175,1.1817,1.18175,11600000.0
2005-10-18 04:14:00,1.1818,1.18185,1.18175,1.18175,87999998.0
2005-10-18 04:15:00,1.18187,1.18192,1.18183,1.18183,74300000.0
2005-10-18 04:16:00,1.18193,1.18202,1.18193,1.18202,12100000.0
2005-10-18 04:17:00,1.182,1.18208,1.182,1.18208,29500000.0
2005-10-18 04:18:00,1.1821,1.18212,1.1821,1.18212,14400000.0
2005-10-18 04:19:00,1.18205,1.18215,1.1819,1.1819,102200004.0
2005-10-18 04:20:00,1.18211,1.18211,1.18204,1.18204,24600001.0
2005-10-18 04:21:00,1.18195,1.182,1.1819,1.18198,100800001.0
2005-10-18 04:22:00,1.18195,1.18205,1.18186,1.18195,90099999.0
2005-10-18 04:23:00,1.1819,1.1819,1.18185,1.18185,61000001.0
2005-10-18 04:24:00,1.18185,1.18195,1.18185,1.18185,51199999.0
2005-10-18 04:25:00,1.18193,1.18197,1.18193,1.18197,48699998.0
2005-10-18 04:26:00,1.18192,1.18225,1.18186,1.18195,99099999.0
2005-10-18 04:27:00,1.18205,1.18223,1.18205,1.18223,26800000.0
2005-10-18 04:28:00,1.1819,1.1819,1.1819,1.1819,13500000.0
2005-10-18 04:29:00,1.182,1.18202,1.1819,1.18195,119800002.0
2005-10-18 04:30:00,1.18195,1.18205,1.18195,1.18205,46200000.0
2005-10-18 04:31:00,1.18207,1.18208,1.18201,1.18208,47300000.0
2005-10-18 04:32:00,1.182,1.18206,1.182,1.18202,106400001.0
2005-10-18 04:33:00,1.18195,1.182,1.1819,1.18195,53600000.0
2005-10-18 04:34:00,1.182,1.18205,1.18195,1.182,60099999.0
2005-10-18 04:35:00,1.18198,1.18198,1.18194,1.18194,44299998.0
2005-10-18 04:36:00,1.18187,1.18195,1.18187,1.18195,98000003.0
2005-10-18 04:37:00,1.18193,1.18199,1.18193,1.18199,60499999.0
2005-10-18 04:38:00,1.18198,1.18206,1.18192,1.18206,98200000.0
2005-10-18 04:39:00,1.18205,1.18213,1.18204,1.18213,70389999.0
2005-10-18 04:40:00,1.18228,1.18228,1.18209,1.18211,81999999.0
2005-10-18 04:41:00,1.1821,1.1821,1.18205,1.18205,36400001.0
2005-10-18 04:42:00,1.18237,1.18249,1.18216,1.18249,155300000.0
2005-10-18 04:43:00,1.18258,1.18269,1.18248,1.18267,71199999.0
2005-10-18 04:44:00,1.1821,1.1821,1.1821,1.1821,53799999.0
2005-10-18 04:45:00,1.18223,1.18223,1.18212,1.18223,62500000.0
2005-10-18 04:46:00,1.18207,1.18207,1.18189,1.18193,65000002.0
2005-10-18 04:47:00,1.18185,1.18205,1.18185,1.18204,112500002.0
2005-10-18 04:48:00,1.18225,1.18231,1.1821,1.18222,54100000.0
2005-10-18 04:49:00,1.18226,1.18226,1.18217,1.18217,121299997.0
2005-10-18 04:50:00,1.18216,1.18235,1.182,1.182,140000002.0
2005-10-18 04:51:00,1.18219,1.18224,1.18206,1.18206,98399998.0
2005-10-18 04:52:00,1.18217,1.18224,1.18206,1.18224,69199998.0
2005-10-18 04:53:00,1.18232,1.18232,1.18214,1.1822,177899999.0
2005-10-18 04:54:00,1.18225,1.18234,1.18217,1.18217,30900001.0
2005-10-18 04:55:00,1.18205,1.18215,1.18205,1.18212,112599999.0
2005-10-18 04:56:00,1.18217,1.18229,1.18209,1.18229,111500002.0
2005-10-18 04:57:00,1.18215,1.18215,1.18205,1.1821,51500001.0
2005-10-18 04:58:00,1.18235,1.18241,1.18222,1.18238,61200000.0
2005-10-18 04:59:00,1.18206,1.18207,1.18196,1.18199,126600000.0
2005-10-18 05:00:00,1.182,1.182,1.1819,1.1819,52699999.0
2005-10-18 05:01:00,1.18213,1.18226,1.18202,1.1822,190200002.0
2005-10-18 05:02:00,1.1822,1.1822,1.18183,1.18199,85299999.0
2005-10-18 05:03:00,1.18207,1.1822,1.18207,1.1822,10400000.0
2005-10-18 05:04:00,1.1821,1.18214,1.18191,1.1821,48000000.0
2005-10-18 05:05:00,1.182,1.182,1.182,1.182,20700001.0
2005-10-18 05:06:00,1.182,1.182,1.182,1.182,4000000.0
2005-10-18 05:07:00,1.18208,1.18208,1.18192,1.182,106299996.0
2005-10-18 05:08:00,1.18202,1.1823,1.18202,1.1823,80999998.0
2005-10-18 05:09:00,1.182,1.18205,1.18192,1.18193,99000000.0
2005-10-18 05:10:00,1.1821,1.18217,1.182,1.18213,76899998.0
2005-10-18 05:11:00,1.1822,1.18234,1.18205,1.18211,70000000.0
2005-10-18 05:12:00,1.18224,1.18229,1.18207,1.18207,41400000.0
2005-10-18 05:13:00,1.18205,1.18235,1.18199,1.18228,151999999.0
2005-10-18 05:14:00,1.18228,1.18228,1.18203,1.18217,133100001.0
2005-10-18 05:15:00,1.18216,1.18224,1.18212,1.18213,146200001.0
2005-10-18 05:16:00,1.18229,1.18235,1.18211,1.1822,89100002.0
2005-10-18 05:17:00,1.182,1.18202,1.18195,1.18195,91899999.0
2005-10-18 05:18:00,1.18214,1.18222,1.18201,1.18218,154200003.0
2005-10-18 05:19:00,1.18197,1.18197,1.18184,1.18184,57499999.0
2005-10-18 05:20:00,1.18198,1.18198,1.18185,1.1819,27390000.0
2005-10-18 05:21:00,1.1819,1.1819,1.1819,1.1819,29599999.0
2005-10-18 05:22:00,1.18208,1.18216,1.182,1.1821,143900001.0
2005-10-18 05:23:00,1.1822,1.1822,1.18198,1.18198,79000000.0
2005-10-18 05:24:00,1.18195,1.18195,1.18195,1.18195,27600000.0
2005-10-18 05:25:00,1.18191,1.18199,1.18191,1.18199,39100000.0
2005-10-18 05:26:00,1.182,1.18205,1.18195,1.18195,75100000.0
2005-10-18 05:27:00,1.18195,1.182,1.18195,1.182,78400002.0
2005-10-18 05:28:00,1.18215,1.18233,1.18201,1.18233,142399998.0
2005-10-18 05:29:00,1.182,1.182,1.18195,1.182,161199999.0
2005-10-18 05:30:00,1.18192,1.182,1.18192,1.18195,103900002.0
2005-10-18 05:31:00,1.18252,1.18252,1.18231,1.18247,78299998.0
2005-10-18 05:32:00,1.18205,1.18205,1.18205,1.18205,38200000.0
2005-10-18 05:33:00,1.18223,1.18242,1.18223,1.18242,48799998.0
2005-10-18 05:34:00,1.18198,1.18207,1.18198,1.182,60900001.0
2005-10-18 05:35:00,1.18206,1.18206,1.18202,1.18202,19100000.0
2005-10-18 05:36:00,1.1823,1.1823,1.18212,1.18223,103699999.0
2005-10-18 05:37:00,1.18198,1.18214,1.18198,1.18211,82700000.0
2005-10-18 05:38:00,1.18236,1.18244,1.18214,1.18243,79000000.0
2005-10-18 05:39:00,1.18248,1.18256,1.18241,1.18241,138800000.0
2005-10-18 05:40:00,1.1823,1.1823,1.18219,1.18226,93199999.0
2005-10-18 05:41:00,1.1821,1.1821,1.18197,1.18199,64299998.0
2005-10-18 05:42:00,1.182,1.18206,1.182,1.18205,24100000.0
2005-10-18 05:43:00,1.18239,1.18255,1.18229,1.18234,131500000.0
2005-10-18 05:44:00,1.1822,1.18244,1.18215,1.18228,74900000.0
2005-10-18 05:45:00,1.18203,1.18219,1.18203,1.18213,80500000.0
2005-10-18 05:46:00,1.18224,1.1824,1.18224,1.1824,24700001.0
2005-10-18 05:47:00,1.1824,1.18243,1.18233,1.1824,118999998.0
2005-10-18 05:48:00,1.1824,1.18272,1.18232,1.18256,123400000.0
2005-10-18 05:49:00,1.1824,1.18243,1.1824,1.18243,45600000.0
2005-10-18 05:50:00,1.18235,1.18243,1.18235,1.1824,61599999.0
2005-10-18 05:51:00,1.18246,1.18268,1.18246,1.18251,75299998.0
2005-10-18 05:52:00,1.18242,1.18242,1.18222,1.18222,109799997.0
2005-10-18 05:53:00,1.18228,1.18242,1.18221,1.18242,61599999.0
2005-10-18 05:54:00,1.18241,1.18241,1.18234,1.18234,35199999.0
2005-10-18 05:55:00,1.18234,1.18242,1.18234,1.18242,168100003.0
2005-10-18 05:56:00,1.1824,1.18248,1.1824,1.18248,32600000.0
2005-10-18 05:57:00,1.18245,1.1825,1.18245,1.1825,87300001.0
2005-10-18 05:58:00,1.1825,1.18255,1.18236,1.18236,91300000.0
2005-10-18 05:59:00,1.18235,1.18235,1.18235,1.18235,21500001.0
2005-10-18 06:00:00,1.18256,1.18272,1.18248,1.18256,118700003.0
2005-10-18 06:01:00,1.18265,1.18268,1.18252,1.18268,88000000.0
2005-10-18 06:02:00,1.18275,1.18291,1.18256,1.18273,57600000.0
2005-10-18 06:03:00,1.18268,1.1828,1.18261,1.18273,109600000.0
2005-10-18 06:04:00,1.18271,1.1828,1.18256,1.18267,118100002.0
2005-10-18 06:05:00,1.18273,1.18281,1.18265,1.18268,185800001.0
2005-10-18 06:06:00,1.18243,1.18247,1.18241,1.18245,85100002.0
2005-10-18 06:07:00,1.18255,1.18255,1.18245,1.18247,108299999.0
2005-10-18 06:08:00,1.1825,1.18255,1.18248,1.18252,130100003.0
2005-10-18 06:09:00,1.18268,1.18275,1.18244,1.18244,168399999.0
2005-10-18 06:10:00,1.18258,1.18258,1.1824,1.18253,39499999.0
2005-10-18 06:11:00,1.18247,1.18259,1.18247,1.18256,79900000.0
2005-10-18 06:12:00,1.18258,1.1826,1.1825,1.18255,75900002.0
2005-10-18 06:13:00,1.18255,1.1826,1.18255,1.1826,18000000.0
2005-10-18 06:14:00,1.18286,1.18289,1.1827,1.18273,104600001.0
2005-10-18 06:15:00,1.18283,1.18294,1.18264,1.18293,161799999.0
2005-10-18 06:16:00,1.18253,1.18257,1.18237,1.18257,87199999.0
2005-10-18 06:17:00,1.18263,1.18287,1.18263,1.18279,43000000.0
2005-10-18 06:18:00,1.18259,1.18263,1.18251,1.18258,109099999.0
2005-10-18 06:19:00,1.18278,1.18283,1.1826,1.1826,80999999.0
2005-10-18 06:20:00,1.18256,1.18257,1.18252,1.18252,61500001.0
2005-10-18 06:21:00,1.18245,1.18257,1.18242,1.18257,83400003.0
2005-10-18 06:22:00,1.18261,1.18261,1.18251,1.18255,79099999.0
2005-10-18 06:23:00,1.18256,1.18277,1.18256,1.18277,155300001.0
2005-10-18 06:24:00,1.1828,1.18283,1.18275,1.1828,86000000.0
2005-10-18 06:25:00,1.18278,1.18278,1.18267,1.18267,20200000.0
2005-10-18 06:26:00,1.18283,1.18283,1.18261,1.18261,48400001.0
2005-10-18 06:27:00,1.18262,1.18267,1.1826,1.18266,117100002.0
2005-10-18 06:28:00,1.18255,1.18255,1.18229,1.18242,85800000.0
2005-10-18 06:29:00,1.18247,1.18257,1.18247,1.18257,63600000.0
2005-10-18 06:30:00,1.18265,1.18269,1.18257,1.18269,52700002.0
2005-10-18 06:31:00,1.1827,1.18275,1.18265,1.18265,81099999.0
2005-10-18 06:32:00,1.18265,1.1829,1.18259,1.18282,126499997.0
2005-10-18 06:33:00,1.1827,1.1827,1.1826,1.1826,44100000.0
2005-10-18 06:34:00,1.18287,1.18291,1.18273,1.18276,175999999.0
2005-10-18 06:35:00,1.18265,1.18275,1.18265,1.18265,78800000.0
2005-10-18 06:36:00,1.18284,1.18287,1.18258,1.18283,219100006.0
2005-10-18 06:37:00,1.18275,1.18295,1.1827,1.18283,88100001.0
2005-10-18 06:38:00,1.18275,1.18275,1.18262,1.18262,87000002.0
2005-10-18 06:39:00,1.18272,1.18285,1.18264,1.18285,58000000.0
2005-10-18 06:40:00,1.18268,1.18272,1.18264,1.18267,109200001.0
2005-10-18 06:41:00,1.18258,1.18258,1.18249,1.18252,155299999.0
2005-10-18 06:42:00,1.18277,1.18289,1.18267,1.18284,86399998.0
2005-10-18 06:43:00,1.18291,1.18293,1.18275,1.18275,41000000.0
2005-10-18 06:44:00,1.18284,1.18294,1.18274,1.18275,94200000.0
2005-10-18 06:45:00,1.1825,1.18255,1.18245,1.18245,25500000.0
2005-10-18 06:46:00,1.18275,1.18283,1.18259,1.18282,104000000.0
2005-10-18 06:47:00,1.18277,1.18287,1.18271,1.18277,134800000.0
2005-10-18 06:48:00,1.18292,1.18292,1.1827,1.1829,65800000.0
2005-10-18 06:49:00,1.18241,1.18247,1.18241,1.18247,20100000.0
2005-10-18 06:50:00,1.1824,1.18242,1.18235,1.1824,89400000.0
2005-10-18 06:51:00,1.18238,1.1824,1.1821,1.1824,89199998.0
2005-10-18 06:52:00,1.18268,1.1828,1.18249,1.1828,91599999.0
2005-10-18 06:53:00,1.18238,1.18238,1.18238,1.18238,37700001.0
2005-10-18 06:54:00,1.18289,1.18289,1.18262,1.18277,126700002.0
2005-10-18 06:55:00,1.18269,1.18286,1.18264,1.18264,35900000.0
2005-10-18 06:56:00,1.18271,1.18276,1.18257,1.18259,84700000.0
2005-10-18 06:57:00,1.18268,1.18274,1.1826,1.18264,98499999.0
2005-10-18 06:58:00,1.18244,1.18246,1.18244,1.18246,4000000.0
2005-10-18 06:59:00,1.1824,1.18258,1.1824,1.18258,168700001.0
2005-10-18 07:00:00,1.1829,1.18296,1.18271,1.18279,47699999.0
2005-10-18 07:01:00,1.18289,1.18302,1.18274,1.18275,114600000.0
2005-10-18 07:02:00,1.18264,1.18264,1.18259,1.18259,4000000.0
2005-10-18 07:03:00,1.18285,1.18285,1.18275,1.1828,112200001.0
2005-10-18 07:04:00,1.18273,1.18277,1.18266,1.18273,133400000.0
2005-10-18 07:05:00,1.18261,1.183,1.18261,1.18292,133400001.0
2005-10-18 07:06:00,1.18267,1.18267,1.18242,1.18249,115499999.0
2005-10-18 07:07:00,1.18235,1.18235,1.1822,1.1822,27100001.0
2005-10-18 07:08:00,1.18219,1.18221,1.18219,1.18221,50599999.0
2005-10-18 07:09:00,1.18226,1.18235,1.18222,1.18222,60400000.0
2005-10-18 07:10:00,1.18226,1.18255,1.18226,1.18245,69800000.0
2005-10-18 07:11:00,1.18253,1.18262,1.18242,1.18245,160199999.0
2005-10-18 07:12:00,1.18215,1.18232,1.18215,1.18227,68100000.0
2005-10-18 07:13:00,1.1823,1.18235,1.18222,1.1823,121699998.0
2005-10-18 07:14:00,1.18225,1.1823,1.18225,1.18227,60799999.0
2005-10-18 07:15:00,1.18227,1.18233,1.18227,1.1823,41400000.0
2005-10-18 07:16:00,1.18229,1.18232,1.18218,1.18224,126099998.0
2005-10-18 07:17:00,1.18227,1.1823,1.18227,1.1823,59000000.0
2005-10-18 07:18:00,1.18263,1.18281,1.18256,1.18256,67800000.0
2005-10-18 07:19:00,1.18248,1.18275,1.18242,1.18275,142200000.0
2005-10-18 07:20:00,1.18256,1.18273,1.18252,1.18273,83190000.0
2005-10-18 07:21:00,1.18229,1.18246,1.18228,1.18246,107599998.0
2005-10-18 07:22:00,1.18245,1.1825,1.18245,1.1825,35900000.0
2005-10-18 07:23:00,1.18274,1.18288,1.18272,1.18288,93200002.0
2005-10-18 07:24:00,1.18285,1.18286,1.18249,1.18266,64000000.0
2005-10-18 07:25:00,1.18244,1.18244,1.18227,1.18227,85900001.0
2005-10-18 07:26:00,1.18248,1.18275,1.18245,1.18259,130000000.0
2005-10-18 07:27:00,1.1827,1.18273,1.1826,1.18269,38900000.0
2005-10-18 07:28:00,1.1825,1.18277,1.18235,1.18274,170400002.0
2005-10-18 07:29:00,1.18281,1.18282,1.18243,1.18248,165990001.0
2005-10-18 07:30:00,1.18256,1.18269,1.18247,1.18258,66000000.0
2005-10-18 07:31:00,1.18262,1.18283,1.18249,1.18283,184600004.0
2005-10-18 07:32:00,1.1828,1.1828,1.18247,1.18247,115600002.0
2005-10-18 07:33:00,1.18252,1.18274,1.18246,1.18271,99100001.0
2005-10-18 07:34:00,1.18225,1.1823,1.18225,1.1823,142399999.0
2005-10-18 07:35:00,1.18222,1.18227,1.18221,1.18221,42799999.0
2005-10-18 07:36:00,1.18222,1.18229,1.18217,1.18225,123900000.0
2005-10-18 07:37:00,1.1823,1.1823,1.1823,1.1823,5600000.0
2005-10-18 07:38:00,1.18245,1.18245,1.18235,1.1824,53999999.0
2005-10-18 07:39:00,1.182,1.18252,1.182,1.18252,89000003.0
2005-10-18 07:40:00,1.1827,1.18275,1.18252,1.18255,148200000.0
2005-10-18 07:41:00,1.18266,1.18282,1.18247,1.18267,115200001.0
2005-10-18 07:42:00,1.18267,1.18282,1.18264,1.18279,57899999.0
2005-10-18 07:43:00,1.18275,1.18301,1.18252,1.18301,73500001.0
2005-10-18 07:44:00,1.18302,1.18303,1.18255,1.18265,65600000.0
2005-10-18 07:45:00,1.18273,1.18297,1.18272,1.18275,117200002.0
2005-10-18 07:46:00,1.18262,1.1827,1.18243,1.18254,137800000.0
2005-10-18 07:47:00,1.18231,1.18234,1.18231,1.18234,1400000.0
2005-10-18 07:48:00,1.18245,1.18272,1.18245,1.18262,96500000.0
2005-10-18 07:49:00,1.18248,1.18274,1.18248,1.18264,108400000.0
2005-10-18 07:50:00,1.18248,1.18277,1.18234,1.18268,115000002.0
2005-10-18 07:51:00,1.1824,1.18243,1.18235,1.18235,72600001.0
2005-10-18 07:52:00,1.18229,1.18229,1.18216,1.18216,11500000.0
2005-10-18 07:53:00,1.1821,1.1821,1.1821,1.1821,60800000.0
2005-10-18 07:54:00,1.1821,1.18215,1.18205,1.18205,55499999.0
2005-10-18 07:55:00,1.1821,1.18215,1.18202,1.18215,49100000.0
2005-10-18 07:56:00,1.18217,1.18217,1.18217,1.18217,20799999.0
2005-10-18 07:57:00,1.18255,1.18264,1.18235,1.18242,87899997.0
2005-10-18 07:58:00,1.18254,1.1826,1.1822,1.18244,129999998.0
2005-10-18 07:59:00,1.18205,1.18213,1.18205,1.1821,110400001.0
2005-10-18 08:00:00,1.18203,1.18229,1.18199,1.18229,84400001.0
2005-10-18 08:01:00,1.18222,1.18234,1.18216,1.1823,99700000.0
2005-10-18 08:02:00,1.18227,1.18247,1.18227,1.18247,97899999.0
2005-10-18 08:03:00,1.18244,1.18248,1.18232,1.18239,36100000.0
2005-10-18 08:04:00,1.18227,1.18235,1.18225,1.18235,102100000.0
2005-10-18 08:05:00,1.18228,1.18228,1.18205,1.18205,134000000.0
2005-10-18 08:06:00,1.18207,1.18209,1.18202,1.18202,90300000.0
2005-10-18 08:07:00,1.18208,1.18208,1.18197,1.18201,181499999.0
2005-10-18 08:08:00,1.1823,1.1823,1.18201,1.1821,152300000.0
2005-10-18 08:09:00,1.18205,1.18205,1.18192,1.18192,68700000.0
2005-10-18 08:10:00,1.182,1.18205,1.1819,1.18205,58800000.0
2005-10-18 08:11:00,1.18202,1.18205,1.18193,1.18205,47400000.0
2005-10-18 08:12:00,1.18195,1.18195,1.18172,1.1819,80900001.0
2005-10-18 08:13:00,1.18198,1.18213,1.18198,1.18204,49500001.0
2005-10-18 08:14:00,1.18198,1.18198,1.18195,1.18198,141000002.0
2005-10-18 08:15:00,1.18203,1.1821,1.18198,1.18198,78000000.0
2005-10-18 08:16:00,1.18204,1.18231,1.18204,1.18226,63200000.0
2005-10-18 08:17:00,1.18225,1.18225,1.18209,1.18211,32000000.0
2005-10-18 08:18:00,1.18221,1.18221,1.18198,1.18198,49300000.0
2005-10-18 08:19:00,1.18207,1.18213,1.18204,1.18213,28900000.0
2005-10-18 08:20:00,1.18208,1.18252,1.18206,1.18246,38400001.0
2005-10-18 08:21:00,1.18218,1.18218,1.1821,1.18213,43600000.0
2005-10-18 08:22:00,1.18208,1.18208,1.18194,1.18194,68700002.0
2005-10-18 08:23:00,1.18195,1.18208,1.18195,1.18208,114800001.0
2005-10-18 08:24:00,1.18203,1.18203,1.18193,1.18193,72599999.0
2005-10-18 08:25:00,1.18191,1.18198,1.1819,1.18198,27600000.0
2005-10-18 08:26:00,1.18198,1.18198,1.18192,1.18192,31199999.0
2005-10-18 08:27:00,1.18163,1.18169,1.18151,1.18162,40200000.0
2005-10-18 08:28:00,1.18164,1.18175,1.18164,1.18175,117900002.0
2005-10-18 08:29:00,1.18172,1.18175,1.18168,1.18168,16800000.0
2005-10-18 08:30:00,1.18164,1.18164,1.18131,1.18131,61100001.0
2005-10-18 08:31:00,1.1812,1.18123,1.18116,1.18123,68199999.0
2005-10-18 08:32:00,1.18125,1.18125,1.18113,1.1812,55300000.0
2005-10-18 08:33:00,1.18115,1.18125,1.18115,1.18125,115799997.0
2005-10-18 08:34:00,1.18121,1.18132,1.1812,1.18132,28900000.0
2005-10-18 08:35:00,1.1814,1.18143,1.18129,1.18135,97600000.0
2005-10-18 08:36:00,1.18136,1.18136,1.1812,1.1812,39200000.0
2005-10-18 08:37:00,1.18124,1.18125,1.18114,1.18122,93500001.0
2005-10-18 08:38:00,1.18119,1.18119,1.18106,1.18108,102600001.0
2005-10-18 08:39:00,1.18105,1.18115,1.18105,1.1811,61500000.0
2005-10-18 08:40:00,1.18111,1.18116,1.18111,1.18116,29500000.0
2005-10-18 08:41:00,1.18125,1.1814,1.18121,1.18121,21400000.0
2005-10-18 08:42:00,1.18134,1.18157,1.18134,1.18154,86300000.0
2005-10-18 08:43:00,1.1816,1.18164,1.18149,1.18149,84899998.0
2005-10-18 08:44:00,1.18155,1.18155,1.18155,1.18155,30000000.0
2005-10-18 08:45:00,1.1815,1.18153,1.18148,1.1815,129800000.0
2005-10-18 08:46:00,1.1815,1.18152,1.1815,1.18152,3400000.0
2005-10-18 08:47:00,1.1815,1.1815,1.18142,1.18142,1600000.0
2005-10-18 08:48:00,1.18157,1.18158,1.18157,1.18158,13600000.0
2005-10-18 08:49:00,1.1817,1.18175,1.1817,1.18175,4800000.0
2005-10-18 08:50:00,1.18169,1.18181,1.18168,1.1817,107400002.0
2005-10-18 08:51:00,1.1816,1.1816,1.1816,1.1816,5600000.0
2005-10-18 08:52:00,1.1816,1.18162,1.1816,1.18162,129300003.0
2005-10-18 08:53:00,1.18159,1.18163,1.1815,1.1815,44400001.0
2005-10-18 08:54:00,1.18145,1.18162,1.18145,1.18162,98300001.0
2005-10-18 08:55:00,1.1816,1.18165,1.18153,1.18165,106900000.0
2005-10-18 08:56:00,1.1816,1.18165,1.1816,1.18165,88300000.0
2005-10-18 08:57:00,1.18158,1.18158,1.18142,1.18142,94600001.0
2005-10-18 08:58:00,1.18152,1.18162,1.18146,1.18151,120600001.0
2005-10-18 08:59:00,1.1815,1.18155,1.1815,1.1815,104499998.0
2005-10-18 09:00:00,1.18151,1.18169,1.18151,1.18156,42800000.0
2005-10-18 09:01:00,1.18157,1.18166,1.18134,1.18166,221499998.0
2005-10-18 09:02:00,1.18168,1.18168,1.18146,1.18146,27390000.0
2005-10-18 09:03:00,1.18152,1.18159,1.1815,1.18158,86599998.0
2005-10-18 09:04:00,1.1816,1.18162,1.1816,1.1816,8100000.0
2005-10-18 09:05:00,1.18158,1.18165,1.18151,1.1816,138699999.0
2005-10-18 09:06:00,1.1816,1.18169,1.1816,1.18165,93000001.0
2005-10-18 09:07:00,1.18168,1.18168,1.1816,1.18168,40199999.0
2005-10-18 09:08:00,1.1817,1.18175,1.18167,1.18175,123799999.0
2005-10-18 09:09:00,1.18167,1.18198,1.18167,1.18198,41900000.0
2005-10-18 09:10:00,1.18198,1.18198,1.18189,1.18189,17400000.0
2005-10-18 09:11:00,1.1819,1.18194,1.18173,1.18173,87500001.0
2005-10-18 09:12:00,1.18173,1.18175,1.18173,1.18175,3200000.0
2005-10-18 09:13:00,1.1819,1.18193,1.18179,1.18179,44800000.0
2005-10-18 09:14:00,1.18179,1.18196,1.18179,1.18184,71700000.0
2005-10-18 09:15:00,1.18186,1.18186,1.18173,1.1818,53499999.0
2005-10-18 09:16:00,1.18197,1.182,1.18197,1.182,36700000.0
2005-10-18 09:17:00,1.18207,1.18208,1.18194,1.18194,109799999.0
2005-10-18 09:18:00,1.18215,1.18233,1.18215,1.18233,19599999.0
2005-10-18 09:19:00,1.1826,1.18267,1.18258,1.18264,118199998.0
2005-10-18 09:20:00,1.18268,1.18268,1.18247,1.18253,101900000.0
2005-10-18 09:21:00,1.18248,1.18248,1.18238,1.18242,80200001.0
2005-10-18 09:22:00,1.18258,1.18275,1.18258,1.18265,67500001.0
2005-10-18 09:23:00,1.18264,1.18275,1.18264,1.1827,122300000.0
2005-10-18 09:24:00,1.18298,1.18313,1.18292,1.18303,97599997.0
2005-10-18 09:25:00,1.18324,1.18338,1.18321,1.18322,101600001.0
2005-10-18 09:26:00,1.1832,1.1832,1.1832,1.1832,9700000.0
2005-10-18 09:27:00,1.1832,1.18325,1.1832,1.1832,14500000.0
2005-10-18 09:28:00,1.1832,1.1832,1.18299,1.18308,126199999.0
2005-10-18 09:29:00,1.18303,1.18303,1.18285,1.18303,43499998.0
2005-10-18 09:30:00,1.18308,1.18316,1.18306,1.18306,105299999.0
2005-10-18 09:31:00,1.18309,1.1833,1.18309,1.18315,190000005.0
2005-10-18 09:32:00,1.18308,1.18326,1.18308,1.18326,23200000.0
2005-10-18 09:33:00,1.18326,1.18326,1.18324,1.18324,9600000.0
2005-10-18 09:34:00,1.18316,1.18316,1.18295,1.18303,113899999.0
2005-10-18 09:35:00,1.18308,1.18308,1.18298,1.183,84999997.0
2005-10-18 09:36:00,1.1829,1.18307,1.1829,1.18291,31300000.0
2005-10-18 09:37:00,1.18295,1.18313,1.18295,1.18305,102099999.0
2005-10-18 09:38:00,1.18306,1.18324,1.18294,1.18324,62399999.0
2005-10-18 09:39:00,1.18331,1.1834,1.18327,1.1834,69800002.0
2005-10-18 09:40:00,1.1834,1.18345,1.1834,1.18345,7200000.0
2005-10-18 09:41:00,1.1833,1.18337,1.18328,1.18328,45700001.0
2005-10-18 09:42:00,1.18333,1.18333,1.18323,1.18327,34300000.0
2005-10-18 09:43:00,1.1832,1.18328,1.1832,1.1832,12000000.0
2005-10-18 09:44:00,1.18315,1.18325,1.18315,1.1832,45400000.0
2005-10-18 09:45:00,1.18324,1.18324,1.18321,1.18321,13500000.0
2005-10-18 09:46:00,1.1833,1.18336,1.18326,1.18336,52399999.0
2005-10-18 09:47:00,1.18333,1.18346,1.18333,1.1834,124499999.0
2005-10-18 09:48:00,1.18342,1.18357,1.18338,1.18338,54600000.0
2005-10-18 09:49:00,1.18338,1.18338,1.18334,1.18334,7200000.0
2005-10-18 09:50:00,1.18332,1.18343,1.18332,1.18343,19900000.0
2005-10-18 09:51:00,1.18353,1.18365,1.18353,1.18365,70300001.0
2005-10-18 09:52:00,1.18354,1.18366,1.18351,1.18351,60200000.0
2005-10-18 09:53:00,1.18353,1.18368,1.18351,1.18368,104000002.0
2005-10-18 09:54:00,1.18365,1.18365,1.18339,1.18339,115400000.0
2005-10-18 09:55:00,1.18342,1.18346,1.18333,1.1834,110299998.0
2005-10-18 09:56:00,1.18333,1.18345,1.18327,1.18345,72400000.0
2005-10-18 09:57:00,1.1835,1.18356,1.18333,1.18352,79200000.0
2005-10-18 09:58:00,1.18382,1.18398,1.18382,1.18398,1600000.0
2005-10-18 09:59:00,1.18414,1.18414,1.18372,1.18372,84999998.0
2005-10-18 10:00:00,1.18348,1.18348,1.18337,1.18342,50400000.0
2005-10-18 10:01:00,1.1833,1.18336,1.18303,1.18336,104000001.0
2005-10-18 10:02:00,1.18341,1.18347,1.18327,1.18329,72700001.0
2005-10-18 10:03:00,1.18337,1.18337,1.18304,1.18304,112199997.0
2005-10-18 10:04:00,1.18301,1.18301,1.18284,1.18285,92000000.0
2005-10-18 10:05:00,1.18287,1.18298,1.18284,1.18298,39100001.0
2005-10-18 10:06:00,1.18294,1.18311,1.18294,1.18311,47799999.0
2005-10-18 10:07:00,1.18303,1.18325,1.18303,1.18325,75300000.0
2005-10-18 10:08:00,1.18322,1.18326,1.18296,1.1832,67200000.0
2005-10-18 10:09:00,1.18328,1.1833,1.18328,1.1833,71700000.0
2005-10-18 10:10:00,1.18324,1.18327,1.1832,1.1832,22200000.0
2005-10-18 10:11:00,1.18322,1.18322,1.1832,1.1832,57000000.0
2005-10-18 10:12:00,1.18313,1.18324,1.18313,1.18318,133000000.0
2005-10-18 10:13:00,1.18318,1.18338,1.18318,1.18338,55100000.0
2005-10-18 10:14:00,1.18338,1.18338,1.18327,1.18332,107199998.0
2005-10-18 10:15:00,1.18331,1.18331,1.18309,1.18315,136099998.0
2005-10-18 10:16:00,1.18311,1.18312,1.18294,1.18294,151899998.0
2005-10-18 10:17:00,1.18302,1.18309,1.18301,1.18305,59700000.0
2005-10-18 10:18:00,1.18311,1.18328,1.18311,1.18315,126800001.0
2005-10-18 10:19:00,1.18325,1.18329,1.18318,1.18318,128599998.0
2005-10-18 10:20:00,1.18317,1.18325,1.1831,1.18325,65700002.0
2005-10-18 10:21:00,1.18312,1.18334,1.18296,1.18334,114399999.0
2005-10-18 10:22:00,1.18335,1.18343,1.18327,1.18338,142100003.0
2005-10-18 10:23:00,1.1834,1.1834,1.18335,1.18335,41200000.0
2005-10-18 10:24:00,1.18343,1.18343,1.18327,1.18337,132599999.0
2005-10-18 10:25:00,1.1834,1.18345,1.18332,1.1834,80200000.0
2005-10-18 10:26:00,1.1834,1.1834,1.18335,1.18335,25199999.0
2005-10-18 10:27:00,1.18343,1.18343,1.1834,1.1834,45500000.0
2005-10-18 10:28:00,1.18335,1.18343,1.1833,1.18335,93000002.0
2005-10-18 10:29:00,1.18337,1.1835,1.18336,1.18346,130500003.0
2005-10-18 10:30:00,1.18342,1.18342,1.18332,1.18332,17200000.0
2005-10-18 10:31:00,1.18338,1.18356,1.18338,1.1835,167499998.0
2005-10-18 10:32:00,1.1835,1.1835,1.18342,1.1835,24500000.0
2005-10-18 10:33:00,1.18351,1.18358,1.18351,1.18358,65500002.0
2005-10-18 10:34:00,1.18359,1.18373,1.18359,1.18369,87800000.0
2005-10-18 10:35:00,1.18362,1.18375,1.18362,1.1837,112700000.0
2005-10-18 10:36:00,1.18373,1.18373,1.18355,1.18361,121100000.0
2005-10-18 10:37:00,1.18355,1.18372,1.18355,1.18372,79300001.0
2005-10-18 10:38:00,1.18375,1.18375,1.18362,1.18362,136300001.0
2005-10-18 10:39:00,1.1837,1.18378,1.1837,1.1837,71499998.0
2005-10-18 10:40:00,1.18363,1.1837,1.18363,1.1837,64600000.0
2005-10-18 10:41:00,1.1836,1.18373,1.1836,1.18369,68300000.0
2005-10-18 10:42:00,1.18368,1.18368,1.18362,1.18368,80799998.0
2005-10-18 10:43:00,1.18365,1.18368,1.18358,1.18368,117900002.0
2005-10-18 10:44:00,1.1836,1.18365,1.18355,1.18362,58200000.0
2005-10-18 10:45:00,1.18365,1.18365,1.18358,1.1836,89700001.0
2005-10-18 10:46:00,1.18358,1.18368,1.18355,1.1836,124799999.0
2005-10-18 10:47:00,1.18355,1.1836,1.18355,1.1836,19500000.0
2005-10-18 10:48:00,1.1836,1.18367,1.18355,1.1836,120200000.0
2005-10-18 10:49:00,1.18362,1.18365,1.1835,1.18365,40900000.0
2005-10-18 10:50:00,1.18363,1.18373,1.18357,1.18373,111799997.0
2005-10-18 10:51:00,1.18363,1.18363,1.18319,1.18343,144300003.0
2005-10-18 10:52:00,1.18333,1.18333,1.18322,1.18322,60099999.0
2005-10-18 10:53:00,1.1833,1.1833,1.18325,1.18325,87300000.0
2005-10-18 10:54:00,1.18353,1.1836,1.18349,1.1835,71900000.0
2005-10-18 10:55:00,1.18347,1.18357,1.18345,1.18345,141099997.0
2005-10-18 10:56:00,1.18343,1.18349,1.18333,1.18333,105499999.0
2005-10-18 10:57:00,1.18326,1.18338,1.18323,1.18323,80100000.0
2005-10-18 10:58:00,1.18324,1.18324,1.18302,1.1831,122599999.0
2005-10-18 10:59:00,1.1831,1.1831,1.18295,1.18295,79399998.0
2005-10-18 11:00:00,1.18281,1.18295,1.18281,1.18289,80200000.0
2005-10-18 11:01:00,1.18295,1.183,1.18293,1.18294,179800005.0
2005-10-18 11:02:00,1.18292,1.18298,1.18291,1.18298,137300000.0
2005-10-18 11:03:00,1.18295,1.18302,1.18283,1.18302,100500003.0
2005-10-18 11:04:00,1.18311,1.18336,1.18311,1.18336,63399999.0
2005-10-18 11:05:00,1.1834,1.18348,1.1834,1.18348,82899999.0
2005-10-18 11:06:00,1.1835,1.1835,1.18345,1.1835,77200002.0
2005-10-18 11:07:00,1.18346,1.18346,1.18336,1.18336,4100000.0
2005-10-18 11:08:00,1.18342,1.1835,1.18339,1.18349,57700002.0
2005-10-18 11:09:00,1.18342,1.18348,1.18342,1.18342,63400000.0
2005-10-18 11:10:00,1.18343,1.18348,1.18343,1.18343,84400000.0
2005-10-18 11:11:00,1.18336,1.18338,1.1832,1.1833,122300000.0
2005-10-18 11:12:00,1.18314,1.18314,1.18296,1.183,97900000.0
2005-10-18 11:13:00,1.18293,1.18294,1.18281,1.18284,79700000.0
2005-10-18 11:14:00,1.18277,1.18305,1.18274,1.18305,101000001.0
2005-10-18 11:15:00,1.18311,1.18315,1.18286,1.18297,86100001.0
2005-10-18 11:16:00,1.18298,1.183,1.18292,1.18292,58800000.0
2005-10-18 11:17:00,1.18287,1.18299,1.18287,1.18289,48800000.0
2005-10-18 11:18:00,1.18287,1.18301,1.18287,1.18292,150200003.0
2005-10-18 11:19:00,1.18295,1.18317,1.18295,1.18305,67599999.0
2005-10-18 11:20:00,1.18309,1.18309,1.18293,1.18293,120000000.0
2005-10-18 11:21:00,1.183,1.18305,1.18295,1.18295,108800002.0
2005-10-18 11:22:00,1.183,1.183,1.183,1.183,3300000.0
2005-10-18 11:23:00,1.18295,1.18305,1.18295,1.18305,45400001.0
2005-10-18 11:24:00,1.18288,1.18288,1.18276,1.18276,89999998.0
2005-10-18 11:25:00,1.18283,1.18283,1.18267,1.18271,121600001.0
2005-10-18 11:26:00,1.18262,1.18262,1.18247,1.18255,95200001.0
2005-10-18 11:27:00,1.18248,1.18254,1.18232,1.18254,127600001.0
2005-10-18 11:28:00,1.18257,1.1826,1.18248,1.18252,74600001.0
2005-10-18 11:29:00,1.18243,1.1825,1.18243,1.18243,48500000.0
2005-10-18 11:30:00,1.18243,1.18245,1.18228,1.18245,54300001.0
2005-10-18 11:31:00,1.18265,1.18294,1.18265,1.18275,70600000.0
2005-10-18 11:32:00,1.1826,1.18265,1.18253,1.1826,127200003.0
2005-10-18 11:33:00,1.18262,1.18285,1.18262,1.1828,110800001.0
2005-10-18 11:34:00,1.1827,1.18278,1.18265,1.1827,187299997.0
2005-10-18 11:35:00,1.1827,1.18273,1.18263,1.18265,63500000.0
2005-10-18 11:36:00,1.18288,1.18302,1.18288,1.18293,47490000.0
2005-10-18 11:37:00,1.183,1.18306,1.18298,1.18298,85700002.0
2005-10-18 11:38:00,1.18295,1.18312,1.18295,1.18312,86600001.0
2005-10-18 11:39:00,1.18314,1.18336,1.18314,1.18336,84300001.0
2005-10-18 11:40:00,1.18343,1.18349,1.18338,1.18349,90400002.0
2005-10-18 11:41:00,1.18349,1.18349,1.18319,1.18327,118700000.0
2005-10-18 11:42:00,1.18335,1.1835,1.18333,1.18344,98500000.0
2005-10-18 11:43:00,1.18342,1.18344,1.18325,1.18337,84300000.0
2005-10-18 11:44:00,1.18311,1.18327,1.18311,1.18326,115900001.0
2005-10-18 11:45:00,1.18337,1.18339,1.18334,1.18339,64000000.0
2005-10-18 11:46:00,1.18341,1.18342,1.18325,1.18342,48900000.0
2005-10-18 11:47:00,1.18336,1.18336,1.18334,1.18334,10400000.0
2005-10-18 11:48:00,1.18325,1.1833,1.18325,1.18325,49800000.0
2005-10-18 11:49:00,1.18331,1.18331,1.18315,1.18315,35300000.0
2005-10-18 11:50:00,1.18328,1.18336,1.18313,1.18336,164500001.0
2005-10-18 11:51:00,1.18333,1.18333,1.18319,1.18319,51000001.0
2005-10-18 11:52:00,1.18329,1.18332,1.18317,1.1832,116699998.0
2005-10-18 11:53:00,1.18318,1.18332,1.18318,1.18323,58300000.0
2005-10-18 11:54:00,1.18338,1.18339,1.18334,1.18338,145900000.0
2005-10-18 11:55:00,1.18359,1.18359,1.1835,1.18353,115400000.0
2005-10-18 11:56:00,1.18353,1.18359,1.18337,1.18341,100100001.0
2005-10-18 11:57:00,1.1835,1.18355,1.18345,1.18345,135700000.0
2005-10-18 11:58:00,1.18345,1.18352,1.18345,1.18345,85900001.0
2005-10-18 11:59:00,1.18349,1.18354,1.18341,1.18341,52699999.0
2005-10-18 12:00:00,1.18348,1.18349,1.1834,1.18349,48000000.0
2005-10-18 12:01:00,1.1835,1.1835,1.18342,1.18345,60799999.0
2005-10-18 12:02:00,1.18345,1.1835,1.18345,1.18345,6200000.0
2005-10-18 12:03:00,1.18345,1.18345,1.18342,1.18342,103900001.0
2005-10-18 12:04:00,1.1835,1.1835,1.18345,1.1835,86600001.0
2005-10-18 12:05:00,1.1835,1.18355,1.18345,1.18345,42500000.0
2005-10-18 12:06:00,1.18355,1.18355,1.18345,1.18345,75899999.0
2005-10-18 12:07:00,1.18352,1.18357,1.18352,1.18353,26100000.0
2005-10-18 12:08:00,1.18355,1.18361,1.18346,1.18358,64399999.0
2005-10-18 12:09:00,1.18351,1.18358,1.18349,1.18358,119400002.0
2005-10-18 12:10:00,1.1836,1.18371,1.18356,1.18365,156700001.0
2005-10-18 12:11:00,1.18365,1.18389,1.18365,1.18389,151100003.0
2005-10-18 12:12:00,1.18385,1.18398,1.18381,1.18398,179589999.0
2005-10-18 12:13:00,1.18394,1.18407,1.18394,1.184,66799999.0
2005-10-18 12:14:00,1.18398,1.18405,1.18396,1.18402,52700001.0
2005-10-18 12:15:00,1.18405,1.18415,1.18405,1.18415,25600000.0
2005-10-18 12:16:00,1.18415,1.18425,1.18412,1.18413,62200000.0
2005-10-18 12:17:00,1.18417,1.18425,1.18414,1.18416,72900002.0
2005-10-18 12:18:00,1.18417,1.18417,1.18401,1.18401,104599999.0
2005-10-18 12:19:00,1.18409,1.18409,1.18404,1.18408,55199999.0
2005-10-18 12:20:00,1.18413,1.1842,1.18397,1.18397,157300004.0
2005-10-18 12:21:00,1.18398,1.18428,1.18391,1.18407,132300000.0
2005-10-18 12:22:00,1.184,1.184,1.18391,1.18394,65200000.0
2005-10-18 12:23:00,1.18392,1.18392,1.18373,1.18373,59800000.0
2005-10-18 12:24:00,1.18367,1.18384,1.18367,1.18375,105700001.0
2005-10-18 12:25:00,1.18379,1.18405,1.18379,1.18405,143200000.0
2005-10-18 12:26:00,1.1841,1.18415,1.18407,1.18407,96500000.0
2005-10-18 12:27:00,1.18407,1.18415,1.184,1.18415,74800001.0
2005-10-18 12:28:00,1.1842,1.1842,1.1841,1.1841,101999999.0
2005-10-18 12:29:00,1.1842,1.1842,1.1842,1.1842,101999999.0
2005-10-18 12:30:00,1.1841,1.1842,1.1839,1.1839,101999999.0
2005-10-18 12:31:00,1.1837,1.1837,1.1837,1.1837,101999999.0
2005-10-18 12:34:00,1.1839,1.1839,1.1837,1.1837,101999999.0
2005-10-18 12:35:00,1.18356,1.1839,1.18351,1.1839,101999999.0
2005-10-18 12:36:00,1.18392,1.18392,1.1838,1.1838,33900000.0
2005-10-18 12:37:00,1.1837,1.18375,1.18365,1.1837,118800002.0
2005-10-18 12:38:00,1.18369,1.18369,1.18358,1.1836,66699997.0
2005-10-18 12:39:00,1.18372,1.18372,1.18354,1.18354,163000000.0
2005-10-18 12:40:00,1.18357,1.18361,1.18349,1.18361,85100000.0
2005-10-18 12:41:00,1.18359,1.18359,1.18351,1.18352,135900003.0
2005-10-18 12:42:00,1.1835,1.18355,1.18345,1.1835,104599999.0
2005-10-18 12:43:00,1.18357,1.18365,1.18355,1.18357,71000002.0
2005-10-18 12:44:00,1.18357,1.18362,1.18349,1.18353,96599999.0
2005-10-18 12:45:00,1.18345,1.18346,1.18331,1.18346,98900000.0
2005-10-18 12:46:00,1.18362,1.18376,1.18362,1.18376,71899998.0
2005-10-18 12:47:00,1.18366,1.18366,1.18357,1.18363,52100000.0
2005-10-18 12:48:00,1.18365,1.18365,1.1835,1.1836,112799998.0
2005-10-18 12:49:00,1.18356,1.18356,1.18346,1.18346,9300000.0
2005-10-18 12:50:00,1.18345,1.18358,1.18345,1.18355,86300002.0
2005-10-18 12:51:00,1.18347,1.1835,1.1834,1.1835,41099999.0
2005-10-18 12:52:00,1.18348,1.1835,1.18345,1.1835,83300001.0
2005-10-18 12:53:00,1.18354,1.18366,1.18354,1.18366,34500002.0
2005-10-18 12:54:00,1.18363,1.18363,1.18357,1.18357,114999999.0
2005-10-18 12:55:00,1.18353,1.18355,1.1835,1.18353,90500000.0
2005-10-18 12:56:00,1.1836,1.18365,1.18355,1.1836,99100003.0
2005-10-18 12:57:00,1.1836,1.18362,1.18355,1.18362,50400001.0
2005-10-18 12:58:00,1.18355,1.1836,1.18355,1.1836,36800000.0
2005-10-18 12:59:00,1.18358,1.18368,1.18355,1.18368,58699999.0
2005-10-18 13:00:00,1.1836,1.18365,1.18353,1.18355,173699998.0
2005-10-18 13:01:00,1.18368,1.18382,1.18362,1.18382,120600002.0
2005-10-18 13:02:00,1.18369,1.18371,1.18361,1.18361,61700000.0
2005-10-18 13:03:00,1.18353,1.18358,1.18353,1.18358,67799999.0
2005-10-18 13:04:00,1.18358,1.18358,1.18344,1.18347,124999999.0
2005-10-18 13:05:00,1.18346,1.18357,1.18345,1.18351,29500000.0
2005-10-18 13:06:00,1.1835,1.18355,1.18348,1.1835,107399998.0
2005-10-18 13:07:00,1.18361,1.18375,1.18361,1.18372,146200002.0
2005-10-18 13:08:00,1.18383,1.18392,1.1838,1.18388,92000000.0
2005-10-18 13:09:00,1.18391,1.18392,1.18382,1.18382,114900001.0
2005-10-18 13:10:00,1.1838,1.18392,1.1838,1.18392,75500000.0
2005-10-18 13:11:00,1.18402,1.18408,1.184,1.18408,15000000.0
2005-10-18 13:12:00,1.18407,1.18407,1.18407,1.18407,27100000.0
2005-10-18 13:13:00,1.18405,1.18408,1.18401,1.18407,29100000.0
2005-10-18 13:14:00,1.18404,1.18416,1.18404,1.18415,163199997.0
2005-10-18 13:15:00,1.18408,1.18427,1.18408,1.18415,121300001.0
2005-10-18 13:16:00,1.18419,1.18445,1.18413,1.18445,94500001.0
2005-10-18 13:17:00,1.18445,1.18447,1.18438,1.18447,120300000.0
2005-10-18 13:18:00,1.18459,1.18459,1.18459,1.18459,35800001.0
2005-10-18 13:19:00,1.18457,1.18457,1.18446,1.1845,13300000.0
2005-10-18 13:20:00,1.18458,1.18461,1.18448,1.18457,118500000.0
2005-10-18 13:21:00,1.18458,1.18459,1.18447,1.18456,51500000.0
2005-10-18 13:22:00,1.18448,1.18458,1.18448,1.18458,103099998.0
2005-10-18 13:23:00,1.18458,1.18458,1.18453,1.18453,52699999.0
2005-10-18 13:24:00,1.18451,1.18463,1.18447,1.18463,104200000.0
2005-10-18 13:25:00,1.18458,1.18458,1.18448,1.1845,26300000.0
2005-10-18 13:26:00,1.18443,1.18456,1.18443,1.18456,41499999.0
2005-10-18 13:27:00,1.1846,1.1846,1.18455,1.1846,157300002.0
2005-10-18 13:28:00,1.18455,1.18455,1.1844,1.1844,8000000.0
2005-10-18 13:29:00,1.18441,1.18449,1.18438,1.18438,78199998.0
2005-10-18 13:30:00,1.18443,1.18457,1.18442,1.18457,153800000.0
2005-10-18 13:31:00,1.18454,1.18464,1.18454,1.18461,15000000.0
2005-10-18 13:32:00,1.18467,1.18467,1.1846,1.1846,82300001.0
2005-10-18 13:33:00,1.18465,1.18465,1.18453,1.18458,129699999.0
2005-10-18 13:34:00,1.1846,1.1846,1.1846,1.1846,26400000.0
2005-10-18 13:35:00,1.1846,1.18465,1.18453,1.18465,155300000.0
2005-10-18 13:36:00,1.18462,1.18467,1.18462,1.18465,70199997.0
2005-10-18 13:37:00,1.18464,1.18479,1.18463,1.18463,73500000.0
2005-10-18 13:38:00,1.18455,1.18457,1.18443,1.18443,15200000.0
2005-10-18 13:39:00,1.18445,1.18459,1.18445,1.1845,123599999.0
2005-10-18 13:40:00,1.18449,1.18458,1.18448,1.18458,84400000.0
2005-10-18 13:41:00,1.18453,1.18465,1.1845,1.18455,65800001.0
2005-10-18 13:42:00,1.18467,1.18472,1.18458,1.18458,71200001.0
2005-10-18 13:43:00,1.18463,1.18463,1.18451,1.18451,62500001.0
2005-10-18 13:44:00,1.18453,1.18453,1.18436,1.18436,134000003.0
2005-10-18 13:45:00,1.18422,1.18422,1.18399,1.18413,92400000.0
2005-10-18 13:46:00,1.18411,1.18411,1.18404,1.18404,4200000.0
2005-10-18 13:47:00,1.18393,1.18394,1.18385,1.18385,154200003.0
2005-10-18 13:48:00,1.18382,1.18392,1.18382,1.18386,79600001.0
2005-10-18 13:49:00,1.18382,1.18396,1.18382,1.18385,69600000.0
2005-10-18 13:50:00,1.18389,1.18397,1.18385,1.18397,117499999.0
2005-10-18 13:51:00,1.18398,1.18398,1.18393,1.18393,51600000.0
2005-10-18 13:52:00,1.18384,1.18392,1.18379,1.18388,70900000.0
2005-10-18 13:53:00,1.18382,1.18403,1.18379,1.18403,140099998.0
2005-10-18 13:54:00,1.18405,1.1841,1.18405,1.1841,16700000.0
2005-10-18 13:55:00,1.18405,1.18415,1.18405,1.18415,49400001.0
2005-10-18 13:56:00,1.18418,1.18437,1.18418,1.18422,87000000.0
2005-10-18 13:57:00,1.18416,1.18429,1.18403,1.18422,122499999.0
2005-10-18 13:58:00,1.1842,1.1842,1.18415,1.18415,43800002.0
2005-10-18 13:59:00,1.18411,1.18417,1.18406,1.18417,44899999.0
2005-10-18 14:00:00,1.18425,1.18443,1.18425,1.18443,124200000.0
2005-10-18 14:01:00,1.18438,1.18448,1.18434,1.18448,135399998.0
2005-10-18 14:02:00,1.18448,1.18461,1.18445,1.18461,97100002.0
2005-10-18 14:03:00,1.18458,1.18462,1.18449,1.18462,51599999.0
2005-10-18 14:04:00,1.18471,1.18533,1.18471,1.18524,104599999.0
2005-10-18 14:05:00,1.18523,1.18545,1.18522,1.18545,139800001.0
2005-10-18 14:06:00,1.18583,1.18664,1.18583,1.18652,38700000.0
2005-10-18 14:07:00,1.18636,1.18636,1.18584,1.18603,62100002.0
2005-10-18 14:08:00,1.18613,1.18646,1.18602,1.18646,57000000.0
2005-10-18 14:09:00,1.18667,1.18694,1.18667,1.18677,64000000.0
2005-10-18 14:10:00,1.18676,1.1868,1.18654,1.18655,107000001.0
2005-10-18 14:11:00,1.18648,1.18676,1.18646,1.18676,97399998.0
2005-10-18 14:12:00,1.18677,1.18677,1.18662,1.1867,82600000.0
2005-10-18 14:13:00,1.1867,1.1867,1.18646,1.18663,124800001.0
2005-10-18 14:14:00,1.18662,1.18676,1.18657,1.18657,89699999.0
2005-10-18 14:15:00,1.18669,1.18707,1.18665,1.18665,101500000.0
2005-10-18 14:16:00,1.18667,1.18667,1.18654,1.1866,215099997.0
2005-10-18 14:17:00,1.18661,1.18661,1.1865,1.18661,87900002.0
2005-10-18 14:18:00,1.18677,1.18682,1.18641,1.18641,132900000.0
2005-10-18 14:19:00,1.18642,1.18669,1.18639,1.18665,90100001.0
2005-10-18 14:20:00,1.18666,1.18751,1.18666,1.18751,79900002.0
2005-10-18 14:21:00,1.18756,1.18756,1.1874,1.18749,115200000.0
2005-10-18 14:22:00,1.18733,1.18733,1.18727,1.18727,20700000.0
2005-10-18 14:23:00,1.18717,1.18717,1.18699,1.18702,135200001.0
2005-10-18 14:24:00,1.18689,1.18689,1.18667,1.18672,76000000.0
2005-10-18 14:25:00,1.18668,1.18678,1.1866,1.18678,49300000.0
2005-10-18 14:26:00,1.18683,1.18683,1.18667,1.18677,100599997.0
2005-10-18 14:27:00,1.18678,1.18684,1.18671,1.18673,156900003.0
2005-10-18 14:28:00,1.1867,1.187,1.1867,1.187,120600000.0
2005-10-18 14:29:00,1.18702,1.1871,1.18676,1.18676,36800000.0
2005-10-18 14:30:00,1.1869,1.18708,1.1869,1.18708,30400000.0
2005-10-18 14:31:00,1.18733,1.18733,1.18706,1.18719,89600000.0
2005-10-18 14:32:00,1.18713,1.18741,1.18711,1.18728,76600000.0
2005-10-18 14:33:00,1.18711,1.18736,1.18706,1.18706,64700000.0
2005-10-18 14:34:00,1.18692,1.18692,1.1866,1.1866,18300000.0
2005-10-18 14:35:00,1.18635,1.18635,1.18612,1.18612,51800000.0
2005-10-18 14:36:00,1.18616,1.18616,1.18572,1.18573,90799999.0
2005-10-18 14:37:00,1.18572,1.18573,1.18524,1.18527,53500000.0
2005-10-18 14:38:00,1.18539,1.18593,1.18539,1.18593,95100002.0
2005-10-18 14:39:00,1.18603,1.18614,1.18588,1.18588,145999999.0
2005-10-18 14:40:00,1.18568,1.18568,1.18553,1.18553,26299999.0
2005-10-18 14:41:00,1.18548,1.18548,1.18527,1.18536,119000001.0
2005-10-18 14:42:00,1.1854,1.18543,1.18531,1.18531,22900000.0
2005-10-18 14:43:00,1.18528,1.18552,1.18528,1.18552,39100000.0
2005-10-18 14:44:00,1.18535,1.18535,1.18525,1.18525,51800001.0
2005-10-18 14:45:00,1.18505,1.18529,1.18505,1.18515,131399999.0
2005-10-18 14:46:00,1.18518,1.18525,1.18515,1.18522,88400001.0
2005-10-18 14:47:00,1.18512,1.18512,1.18497,1.18498,21100000.0
2005-10-18 14:48:00,1.18487,1.18504,1.18479,1.1849,42299999.0
2005-10-18 14:49:00,1.18496,1.18505,1.18495,1.18505,86299999.0
2005-10-18 14:50:00,1.1851,1.18527,1.18495,1.18521,72200000.0
2005-10-18 14:51:00,1.18507,1.18557,1.18507,1.18557,54000002.0
2005-10-18 14:52:00,1.18585,1.18602,1.18585,1.18593,112900000.0
2005-10-18 14:53:00,1.18608,1.18628,1.18604,1.18624,80699999.0
2005-10-18 14:54:00,1.18617,1.18681,1.18617,1.18664,189900000.0
2005-10-18 14:55:00,1.18651,1.18651,1.18597,1.18608,191200000.0
2005-10-18 14:56:00,1.18583,1.18583,1.18563,1.18563,66900000.0
2005-10-18 14:57:00,1.1853,1.1853,1.18475,1.18485,46300001.0
2005-10-18 14:58:00,1.1849,1.18521,1.1849,1.18521,76899998.0
2005-10-18 14:59:00,1.18531,1.18531,1.18516,1.18527,64200001.0
2005-10-18 15:00:00,1.18528,1.18597,1.18528,1.18589,155099998.0
2005-10-18 15:01:00,1.18537,1.18537,1.18409,1.18415,87899999.0
2005-10-18 15:02:00,1.18392,1.18392,1.1834,1.18346,46500000.0
2005-10-18 15:03:00,1.18353,1.18383,1.18353,1.18373,62700000.0
2005-10-18 15:04:00,1.1833,1.1833,1.18306,1.18311,92299998.0
2005-10-18 15:05:00,1.1834,1.18355,1.1834,1.18355,5800000.0
2005-10-18 15:06:00,1.18385,1.18385,1.18337,1.18337,119100001.0
2005-10-18 15:07:00,1.18332,1.18341,1.18285,1.18285,111199998.0
2005-10-18 15:08:00,1.18278,1.18283,1.18232,1.18232,22400000.0
2005-10-18 15:09:00,1.18245,1.18261,1.18209,1.18209,61400001.0
2005-10-18 15:10:00,1.18203,1.18207,1.18199,1.18202,152399998.0
2005-10-18 15:11:00,1.18191,1.18191,1.18135,1.18163,146900000.0
2005-10-18 15:12:00,1.18167,1.18167,1.18147,1.18147,33600000.0
2005-10-18 15:13:00,1.18142,1.18156,1.18138,1.18156,65900000.0
2005-10-18 15:14:00,1.18155,1.18214,1.18152,1.18205,226800002.0
2005-10-18 15:15:00,1.18197,1.18197,1.18168,1.18169,73299999.0
2005-10-18 15:16:00,1.18172,1.18172,1.18146,1.18154,145400002.0
2005-10-18 15:17:00,1.18167,1.18194,1.18167,1.18194,46200000.0
2005-10-18 15:18:00,1.18199,1.18221,1.18199,1.1821,30400000.0
2005-10-18 15:19:00,1.18197,1.18242,1.18197,1.18239,91900000.0
2005-10-18 15:20:00,1.1825,1.18262,1.1825,1.18257,73000001.0
2005-10-18 15:21:00,1.1824,1.18251,1.18233,1.18242,106300000.0
2005-10-18 15:22:00,1.18242,1.18249,1.18239,1.18248,49700000.0
2005-10-18 15:23:00,1.1827,1.18314,1.1827,1.18308,93800001.0
2005-10-18 15:24:00,1.18319,1.18345,1.18319,1.18345,60000000.0
2005-10-18 15:25:00,1.18341,1.18344,1.18328,1.18344,69199999.0
2005-10-18 15:26:00,1.1834,1.18345,1.18329,1.1834,80500000.0
2005-10-18 15:27:00,1.18345,1.18345,1.18323,1.18323,68500000.0
2005-10-18 15:28:00,1.1831,1.18322,1.18309,1.18318,95200001.0
2005-10-18 15:29:00,1.18303,1.18303,1.18264,1.18264,47200001.0
2005-10-18 15:30:00,1.18256,1.18264,1.18252,1.18264,93799999.0
2005-10-18 15:31:00,1.18267,1.18281,1.18267,1.18277,173100001.0
2005-10-18 15:32:00,1.18278,1.18278,1.18264,1.18265,181900003.0
2005-10-18 15:33:00,1.18258,1.18272,1.18245,1.18272,99400001.0
2005-10-18 15:34:00,1.18292,1.18298,1.18288,1.18298,62200000.0
2005-10-18 15:35:00,1.18298,1.18298,1.18289,1.18298,72500001.0
2005-10-18 15:36:00,1.18293,1.18293,1.18281,1.18288,166900000.0
2005-10-18 15:37:00,1.18293,1.18311,1.1828,1.18311,105500001.0
2005-10-18 15:38:00,1.18313,1.18336,1.18313,1.18336,81199999.0
2005-10-18 15:39:00,1.18342,1.18359,1.18342,1.18352,54099999.0
2005-10-18 15:40:00,1.18342,1.18342,1.18299,1.18299,72400000.0
2005-10-18 15:41:00,1.18285,1.18298,1.18283,1.18283,133399997.0
2005-10-18 15:42:00,1.1827,1.1827,1.18262,1.18264,75099999.0
2005-10-18 15:43:00,1.18269,1.18269,1.18261,1.18261,7000000.0
2005-10-18 15:44:00,1.18263,1.18267,1.18263,1.18265,122799999.0
2005-10-18 15:45:00,1.18268,1.18268,1.18262,1.18262,68100000.0
2005-10-18 15:46:00,1.18263,1.18277,1.18261,1.18277,160100002.0
2005-10-18 15:47:00,1.18275,1.18275,1.18256,1.18256,33500000.0
2005-10-18 15:48:00,1.18268,1.18268,1.18254,1.18261,73699998.0
2005-10-18 15:49:00,1.18271,1.18291,1.1826,1.1829,155800003.0
2005-10-18 15:50:00,1.18298,1.18321,1.18298,1.18318,119100000.0
2005-10-18 15:51:00,1.18311,1.18328,1.183,1.18308,117799998.0
2005-10-18 15:52:00,1.18304,1.18309,1.18287,1.18287,114500002.0
2005-10-18 15:53:00,1.1828,1.1828,1.18254,1.18254,21700000.0
2005-10-18 15:54:00,1.18255,1.18259,1.18254,1.18259,46400000.0
2005-10-18 15:55:00,1.18265,1.1827,1.18265,1.1827,30599999.0
2005-10-18 15:56:00,1.1827,1.1827,1.1827,1.1827,41500000.0
2005-10-18 15:57:00,1.18267,1.18268,1.18261,1.18263,87899998.0
2005-10-18 15:58:00,1.18274,1.18292,1.18274,1.18282,119800004.0
2005-10-18 15:59:00,1.18284,1.18284,1.18279,1.18279,55800000.0
2005-10-18 16:00:00,1.1827,1.1831,1.1827,1.1829,42300002.0
2005-10-18 16:01:00,1.1829,1.1831,1.1825,1.1831,42300002.0
2005-10-18 16:02:00,1.1832,1.1834,1.1832,1.1834,42300002.0
2005-10-18 16:03:00,1.18363,1.18366,1.18353,1.18366,64199999.0
2005-10-18 16:04:00,1.18335,1.18347,1.18318,1.18338,165200000.0
2005-10-18 16:05:00,1.18332,1.18332,1.18318,1.18318,17700000.0
2005-10-18 16:06:00,1.18309,1.18309,1.18292,1.18292,86299999.0
2005-10-18 16:07:00,1.183,1.18307,1.18295,1.18303,147500001.0
2005-10-18 16:08:00,1.18307,1.18334,1.18307,1.18332,85600000.0
2005-10-18 16:09:00,1.18326,1.18326,1.18313,1.18323,124300002.0
2005-10-18 16:10:00,1.18322,1.18323,1.18312,1.18312,92900002.0
2005-10-18 16:11:00,1.18327,1.18327,1.18326,1.18326,33700001.0
2005-10-18 16:12:00,1.1833,1.18343,1.1833,1.18341,73400000.0
2005-10-18 16:13:00,1.18347,1.18355,1.18347,1.18355,35300000.0
2005-10-18 16:14:00,1.18357,1.18371,1.18351,1.1836,50999999.0
2005-10-18 16:15:00,1.1834,1.18352,1.1834,1.1835,92399999.0
2005-10-18 16:16:00,1.18345,1.18345,1.1833,1.18336,80200001.0
2005-10-18 16:17:00,1.18325,1.18325,1.1831,1.1831,63900002.0
2005-10-18 16:18:00,1.18295,1.18295,1.1827,1.1827,71800002.0
2005-10-18 16:19:00,1.18261,1.18271,1.18256,1.1827,70700000.0
2005-10-18 16:20:00,1.18275,1.18285,1.18275,1.18285,51199999.0
2005-10-18 16:21:00,1.1828,1.18285,1.1828,1.1828,79299999.0
2005-10-18 16:22:00,1.18278,1.18281,1.18274,1.18274,40599999.0
2005-10-18 16:23:00,1.18271,1.18271,1.18251,1.18261,154100001.0
2005-10-18 16:24:00,1.18272,1.1828,1.18267,1.18267,73899999.0
2005-10-18 16:25:00,1.1827,1.1827,1.18265,1.1827,44500000.0
2005-10-18 16:26:00,1.18271,1.18287,1.18271,1.18287,159999998.0
2005-10-18 16:27:00,1.18276,1.18276,1.18237,1.18252,48900000.0
2005-10-18 16:28:00,1.1825,1.1825,1.1825,1.1825,4000000.0
2005-10-18 16:29:00,1.18225,1.18225,1.18202,1.18203,96500001.0
2005-10-18 16:30:00,1.18209,1.1823,1.18209,1.1823,52199998.0
2005-10-18 16:31:00,1.1823,1.18271,1.18226,1.18263,101999999.0
2005-10-18 16:32:00,1.18255,1.18255,1.18219,1.18234,117999997.0
2005-10-18 16:33:00,1.18229,1.18237,1.18222,1.18237,32700000.0
2005-10-18 16:34:00,1.18221,1.18234,1.18213,1.18213,128500002.0
2005-10-18 16:35:00,1.18219,1.18228,1.18218,1.18228,49100000.0
2005-10-18 16:36:00,1.18232,1.18246,1.18216,1.18216,90199999.0
2005-10-18 16:37:00,1.18208,1.18215,1.18198,1.18215,20000000.0
2005-10-18 16:38:00,1.1822,1.18231,1.18214,1.18214,139100000.0
2005-10-18 16:39:00,1.18227,1.18228,1.18212,1.1822,163700000.0
2005-10-18 16:40:00,1.18222,1.18232,1.18222,1.1823,154900002.0
2005-10-18 16:41:00,1.18229,1.1824,1.18219,1.18219,42999999.0
2005-10-18 16:42:00,1.18222,1.18233,1.18221,1.18222,172400005.0
2005-10-18 16:43:00,1.18215,1.18229,1.18215,1.18227,132599996.0
2005-10-18 16:44:00,1.18225,1.18225,1.18199,1.18203,57200000.0
2005-10-18 16:45:00,1.18199,1.18203,1.18199,1.18203,8000000.0
2005-10-18 16:46:00,1.18194,1.18201,1.18184,1.18192,249399999.0
2005-10-18 16:47:00,1.18197,1.18212,1.18197,1.18212,73699999.0
2005-10-18 16:48:00,1.18217,1.18224,1.18205,1.18207,98999999.0
2005-10-18 16:49:00,1.18201,1.18245,1.18201,1.18241,170099999.0
2005-10-18 16:50:00,1.18247,1.18262,1.18235,1.18238,181300003.0
2005-10-18 16:51:00,1.18239,1.18239,1.18233,1.18233,24100000.0
2005-10-18 16:52:00,1.18228,1.18228,1.18204,1.18208,31300000.0
2005-10-18 16:53:00,1.18217,1.18222,1.18206,1.18207,156300003.0
2005-10-18 16:54:00,1.18205,1.18206,1.18194,1.182,78999999.0
2005-10-18 16:55:00,1.18198,1.18203,1.18198,1.18199,61500000.0
2005-10-18 16:56:00,1.18225,1.18253,1.18225,1.18243,125900001.0
2005-10-18 16:57:00,1.1825,1.1826,1.18218,1.18218,106000000.0
2005-10-18 16:58:00,1.18228,1.18245,1.18221,1.18234,126000000.0
2005-10-18 16:59:00,1.18236,1.18286,1.18236,1.18286,62800000.0
2005-10-18 17:00:00,1.18293,1.18293,1.18275,1.18275,186300000.0
2005-10-18 17:01:00,1.18277,1.18277,1.18226,1.1824,124100002.0
2005-10-18 17:02:00,1.1825,1.18253,1.18234,1.1824,122600001.0
2005-10-18 17:03:00,1.18236,1.18253,1.18233,1.18245,46500001.0
2005-10-18 17:04:00,1.18233,1.18246,1.18229,1.18238,119200000.0
2005-10-18 17:05:00,1.18244,1.18253,1.18236,1.18248,119200001.0
2005-10-18 17:06:00,1.18251,1.1826,1.18238,1.18238,42500000.0
2005-10-18 17:07:00,1.1824,1.18256,1.1824,1.18245,106600000.0
2005-10-18 17:08:00,1.18243,1.18252,1.18243,1.1825,63700000.0
2005-10-18 17:09:00,1.18259,1.18259,1.18251,1.18251,53700000.0
2005-10-18 17:10:00,1.18255,1.18271,1.18255,1.18271,98400001.0
2005-10-18 17:11:00,1.18265,1.18286,1.18261,1.18286,104800000.0
2005-10-18 17:12:00,1.18283,1.18283,1.18274,1.1828,38400000.0
2005-10-18 17:13:00,1.18265,1.1827,1.18265,1.1827,33999999.0
2005-10-18 17:14:00,1.18261,1.18263,1.18259,1.18259,32000000.0
2005-10-18 17:15:00,1.18256,1.18262,1.18249,1.18262,35800000.0
2005-10-18 17:16:00,1.18254,1.18254,1.18239,1.18239,60800000.0
2005-10-18 17:17:00,1.18238,1.1825,1.18226,1.18232,78800000.0
2005-10-18 17:18:00,1.18236,1.18236,1.18222,1.18224,61700000.0
2005-10-18 17:19:00,1.1824,1.18248,1.18239,1.18239,57500000.0
2005-10-18 17:20:00,1.18245,1.18256,1.18244,1.18253,106200001.0
2005-10-18 17:21:00,1.18245,1.18251,1.1824,1.18242,113400000.0
2005-10-18 17:22:00,1.18244,1.18264,1.18244,1.18244,49400000.0
2005-10-18 17:23:00,1.18249,1.18249,1.18242,1.18245,91899998.0
2005-10-18 17:24:00,1.18252,1.18252,1.18243,1.18249,89000001.0
2005-10-18 17:25:00,1.18242,1.18242,1.18227,1.18228,134600002.0
2005-10-18 17:26:00,1.18227,1.18233,1.18216,1.1823,125400002.0
2005-10-18 17:27:00,1.18243,1.18245,1.18243,1.18245,4600000.0
2005-10-18 17:28:00,1.1824,1.1824,1.1824,1.1824,4800000.0
2005-10-18 17:29:00,1.18205,1.18205,1.18111,1.18111,47100000.0
2005-10-18 17:30:00,1.18108,1.18108,1.18083,1.18088,55900002.0
2005-10-18 17:31:00,1.18096,1.1813,1.18086,1.1813,59500000.0
2005-10-18 17:32:00,1.18126,1.18138,1.18115,1.18116,182600003.0
2005-10-18 17:33:00,1.18105,1.18108,1.18093,1.18105,44800000.0
2005-10-18 17:34:00,1.18101,1.18101,1.18091,1.18097,89000000.0
2005-10-18 17:35:00,1.18092,1.18098,1.1807,1.1807,117699999.0
2005-10-18 17:36:00,1.18068,1.18068,1.18052,1.18052,15400000.0
2005-10-18 17:37:00,1.18043,1.18046,1.18033,1.1804,135399999.0
2005-10-18 17:38:00,1.18036,1.18036,1.18018,1.18018,90899997.0
2005-10-18 17:39:00,1.18022,1.18028,1.18022,1.18022,102800000.0
2005-10-18 17:40:00,1.1803,1.18034,1.18026,1.18029,121500001.0
2005-10-18 17:41:00,1.1802,1.1802,1.18017,1.1802,55999998.0
2005-10-18 17:42:00,1.18013,1.18013,1.17982,1.17985,125500000.0
2005-10-18 17:43:00,1.17985,1.17985,1.17953,1.17962,93500000.0
2005-10-18 17:44:00,1.17955,1.17978,1.17941,1.17978,170000000.0
2005-10-18 17:45:00,1.17991,1.17999,1.17991,1.17999,11000000.0
2005-10-18 17:46:00,1.1802,1.18031,1.1802,1.18025,38200000.0
2005-10-18 17:47:00,1.18022,1.18023,1.18006,1.18023,100500000.0
2005-10-18 17:48:00,1.18016,1.18016,1.17999,1.18005,103899997.0
2005-10-18 17:49:00,1.18003,1.18004,1.18003,1.18004,50200000.0
2005-10-18 17:50:00,1.18004,1.1801,1.18004,1.18009,38100000.0
2005-10-18 17:51:00,1.18022,1.18035,1.18003,1.18003,113799999.0
2005-10-18 17:52:00,1.18009,1.18009,1.18006,1.18006,14600000.0
2005-10-18 17:53:00,1.18003,1.18008,1.17999,1.17999,40100000.0
2005-10-18 17:54:00,1.17996,1.17996,1.17983,1.17994,85700001.0
2005-10-18 17:55:00,1.1799,1.1799,1.17975,1.17988,87900000.0
2005-10-18 17:56:00,1.1798,1.1798,1.17969,1.17972,58999999.0
2005-10-18 17:57:00,1.1797,1.1797,1.17944,1.17944,117499998.0
2005-10-18 17:58:00,1.17942,1.17949,1.17942,1.17949,81900000.0
2005-10-18 17:59:00,1.1794,1.17958,1.17939,1.17952,91299998.0
2005-10-18 18:00:00,1.17945,1.17954,1.17935,1.17954,114299999.0
2005-10-18 18:01:00,1.17947,1.17947,1.17931,1.17931,754500008.0
2005-10-18 18:02:00,1.17927,1.17927,1.17891,1.17891,628600002.0
2005-10-18 18:03:00,1.17892,1.17913,1.17892,1.179,711199997.0
2005-10-18 18:04:00,1.17902,1.17911,1.17899,1.17908,793800004.0
2005-10-18 18:05:00,1.17915,1.17944,1.17913,1.1793,882400001.0
2005-10-18 18:06:00,1.17925,1.17925,1.17902,1.17912,541800001.0
2005-10-18 18:07:00,1.17908,1.17913,1.17894,1.17908,1080600002.0
2005-10-18 18:08:00,1.17906,1.1791,1.17892,1.17892,1108000011.0
2005-10-18 18:09:00,1.17895,1.17924,1.17895,1.1792,428400002.0
2005-10-18 18:10:00,1.17928,1.17928,1.17901,1.17905,720600003.0
2005-10-18 18:11:00,1.17917,1.17923,1.17905,1.17923,895499996.0
2005-10-18 18:12:00,1.17938,1.17944,1.17936,1.17936,139900002.0
2005-10-18 18:13:00,1.17942,1.17947,1.17938,1.17946,485200005.0
2005-10-18 18:14:00,1.17945,1.17945,1.17932,1.1794,445400002.0
2005-10-18 18:15:00,1.17935,1.17945,1.1793,1.17932,875300004.0
2005-10-18 18:16:00,1.17935,1.17945,1.17932,1.1794,366499998.0
2005-10-18 18:17:00,1.17943,1.17969,1.17943,1.1796,866000003.0
2005-10-18 18:18:00,1.1796,1.17963,1.17953,1.17958,588799996.0
2005-10-18 18:19:00,1.17965,1.17968,1.17958,1.17962,156000000.0
2005-10-18 18:20:00,1.17969,1.17996,1.17969,1.1799,550800001.0
2005-10-18 18:21:00,1.18,1.18012,1.17987,1.17987,145499998.0
2005-10-18 18:22:00,1.17993,1.18008,1.17993,1.18005,308199995.0
2005-10-18 18:23:00,1.18009,1.18032,1.18009,1.1803,323900002.0
2005-10-18 18:24:00,1.1803,1.18037,1.18022,1.18027,626200003.0
2005-10-18 18:25:00,1.18025,1.1803,1.18017,1.1803,430399999.0
2005-10-18 18:26:00,1.18028,1.18028,1.18011,1.18022,840700003.0
2005-10-18 18:27:00,1.18033,1.18046,1.18033,1.18038,583899997.0
2005-10-18 18:28:00,1.18037,1.18042,1.18028,1.18033,409999999.0
2005-10-18 18:29:00,1.18033,1.18044,1.18033,1.1804,317000003.0
2005-10-18 18:30:00,1.18043,1.18057,1.1804,1.18043,777300003.0
2005-10-18 18:31:00,1.18043,1.18059,1.18041,1.18041,562590005.0
2005-10-18 18:32:00,1.18041,1.18066,1.18041,1.18054,445800000.0
2005-10-18 18:33:00,1.18052,1.18064,1.18048,1.18061,531899998.0
2005-10-18 18:34:00,1.1806,1.1806,1.18048,1.18048,323899998.0
2005-10-18 18:35:00,1.18042,1.18042,1.18027,1.18038,476099998.0
2005-10-18 18:36:00,1.18037,1.18037,1.18024,1.18024,343500001.0
2005-10-18 18:37:00,1.1802,1.18032,1.18017,1.18023,167799997.0
2005-10-18 18:38:00,1.18027,1.18028,1.18008,1.18013,225100000.0
2005-10-18 18:39:00,1.1801,1.18012,1.18005,1.1801,168600001.0
2005-10-18 18:40:00,1.18047,1.18074,1.17982,1.18038,692199997.0
2005-10-18 18:41:00,1.18013,1.18025,1.18011,1.18014,296300004.0
2005-10-18 18:42:00,1.18015,1.18025,1.18012,1.18025,591600002.0
2005-10-18 18:43:00,1.18025,1.18032,1.18013,1.18022,584999995.0
2005-10-18 18:44:00,1.18033,1.18054,1.18019,1.18037,305299997.0
2005-10-18 18:45:00,1.18049,1.18056,1.18044,1.18047,464299998.0
2005-10-18 18:46:00,1.18047,1.18065,1.18043,1.18043,311899994.0
2005-10-18 18:47:00,1.18027,1.18037,1.18009,1.18025,176600000.0
2005-10-18 18:48:00,1.1803,1.18051,1.18026,1.18051,226299998.0
2005-10-18 18:49:00,1.18053,1.18053,1.18041,1.18041,30500000.0
2005-10-18 18:50:00,1.18039,1.18044,1.18029,1.18044,66300000.0
2005-10-18 18:51:00,1.1804,1.18045,1.1804,1.1804,163800001.0
2005-10-18 18:52:00,1.18036,1.18038,1.18019,1.18038,220799996.0
2005-10-18 18:53:00,1.18042,1.18055,1.18023,1.18045,562799993.0
2005-10-18 18:54:00,1.18043,1.18056,1.18032,1.18043,247900001.0
2005-10-18 18:55:00,1.1804,1.18041,1.1802,1.1802,554499999.0
2005-10-18 18:56:00,1.18048,1.18048,1.18025,1.18027,197700002.0
2005-10-18 18:57:00,1.1803,1.18043,1.1803,1.18041,393200001.0
2005-10-18 18:58:00,1.18048,1.18048,1.18039,1.18047,134299997.0
2005-10-18 18:59:00,1.18046,1.18051,1.18023,1.18023,466600003.0
2005-10-18 19:00:00,1.18024,1.18028,1.18019,1.18023,350100001.0
2005-10-18 19:01:00,1.18015,1.1802,1.18011,1.18012,71199999.0
2005-10-18 19:02:00,1.18011,1.18018,1.18008,1.18018,291100002.0
2005-10-18 19:03:00,1.1802,1.18026,1.18012,1.18014,543700001.0
2005-10-18 19:04:00,1.18015,1.18015,1.17996,1.17996,188399998.0
2005-10-18 19:05:00,1.17993,1.18008,1.1799,1.18005,376999994.0
2005-10-18 19:06:00,1.18006,1.18012,1.17989,1.17998,462300004.0
2005-10-18 19:07:00,1.18003,1.1802,1.18003,1.1801,73100000.0
2005-10-18 19:08:00,1.18003,1.18006,1.17975,1.17976,547500000.0
2005-10-18 19:09:00,1.1797,1.1797,1.17949,1.17953,528700003.0
2005-10-18 19:10:00,1.17957,1.17957,1.17947,1.17947,100699998.0
2005-10-18 19:11:00,1.17947,1.1796,1.17944,1.17957,336299997.0
2005-10-18 19:12:00,1.17952,1.17952,1.1792,1.1792,200000000.0
2005-10-18 19:13:00,1.17917,1.17925,1.17906,1.17913,135300001.0
2005-10-18 19:14:00,1.1791,1.17925,1.179,1.17913,241399996.0
2005-10-18 19:15:00,1.17908,1.17908,1.17898,1.17908,476900001.0
2005-10-18 19:16:00,1.1791,1.17933,1.17905,1.17923,288100000.0
2005-10-18 19:17:00,1.17918,1.17918,1.17891,1.17903,282200003.0
2005-10-18 19:18:00,1.17905,1.17912,1.179,1.17908,470999999.0
2005-10-18 19:19:00,1.17902,1.17924,1.17902,1.17924,140100002.0
2005-10-18 19:20:00,1.17933,1.17941,1.17933,1.17935,112800000.0
2005-10-18 19:21:00,1.17939,1.17939,1.17926,1.17936,176499998.0
2005-10-18 19:22:00,1.17942,1.1796,1.17942,1.17959,163000002.0
2005-10-18 19:23:00,1.17961,1.17966,1.17961,1.17966,8800000.0
2005-10-18 19:24:00,1.17962,1.17968,1.17959,1.17968,34100000.0
2005-10-18 19:25:00,1.17966,1.17966,1.17953,1.17953,107000001.0
2005-10-18 19:26:00,1.17939,1.17939,1.17926,1.17926,33900000.0
2005-10-18 19:27:00,1.1792,1.17923,1.17912,1.17915,342400002.0
2005-10-18 19:28:00,1.17924,1.17949,1.17924,1.17939,213999998.0
2005-10-18 19:29:00,1.17939,1.17956,1.17937,1.1794,136000001.0
2005-10-18 19:30:00,1.17947,1.17958,1.17947,1.17958,126499999.0
2005-10-18 19:31:00,1.17958,1.17958,1.17951,1.17951,43199999.0
2005-10-18 19:32:00,1.17953,1.17963,1.1794,1.1794,68500002.0
2005-10-18 19:33:00,1.17936,1.1795,1.17936,1.17945,269399999.0
2005-10-18 19:34:00,1.17949,1.17962,1.17949,1.1796,99899998.0
2005-10-18 19:35:00,1.17962,1.17978,1.17962,1.17973,71999999.0
2005-10-18 19:36:00,1.17968,1.17968,1.17951,1.17952,236599997.0
2005-10-18 19:37:00,1.17961,1.17961,1.17939,1.17942,563200000.0
2005-10-18 19:38:00,1.17937,1.17948,1.17917,1.17917,226400001.0
2005-10-18 19:39:00,1.17915,1.17925,1.17912,1.17925,460599998.0
2005-10-18 19:40:00,1.17927,1.17935,1.17923,1.17935,308399999.0
2005-10-18 19:41:00,1.17934,1.17944,1.17934,1.1794,225900002.0
2005-10-18 19:42:00,1.1794,1.17945,1.17937,1.17942,145000001.0
2005-10-18 19:43:00,1.17951,1.17952,1.17948,1.1795,141600002.0
2005-10-18 19:44:00,1.17947,1.1795,1.17947,1.1795,59499998.0
2005-10-18 19:45:00,1.1795,1.1795,1.17945,1.17945,77200001.0
2005-10-18 19:46:00,1.1795,1.1795,1.17948,1.1795,40600000.0
2005-10-18 19:47:00,1.17954,1.17956,1.17954,1.17956,49599999.0
2005-10-18 19:48:00,1.17975,1.17985,1.17975,1.17985,48399998.0
2005-10-18 19:49:00,1.18,1.18005,1.18,1.18,196800004.0
2005-10-18 19:50:00,1.18002,1.18004,1.17986,1.17986,81000000.0
2005-10-18 19:51:00,1.17981,1.18001,1.17981,1.17983,90899999.0
2005-10-18 19:52:00,1.17981,1.17981,1.17955,1.17955,40200000.0
2005-10-18 19:53:00,1.17954,1.17974,1.17954,1.17968,150100003.0
2005-10-18 19:54:00,1.17965,1.17965,1.17955,1.17955,35200000.0
2005-10-18 19:55:00,1.17951,1.17951,1.17903,1.17903,59600001.0
2005-10-18 19:56:00,1.17922,1.17928,1.17916,1.17916,221800000.0
2005-10-18 19:57:00,1.17915,1.1792,1.17915,1.1792,218000005.0
2005-10-18 19:58:00,1.17919,1.17919,1.17911,1.17912,87400001.0
2005-10-18 19:59:00,1.1791,1.1791,1.17905,1.17905,88299998.0
2005-10-18 20:00:00,1.17912,1.17921,1.17908,1.17908,169900001.0
2005-10-18 20:01:00,1.17907,1.17907,1.179,1.17902,40700000.0
2005-10-18 20:02:00,1.17905,1.17915,1.17903,1.1791,136399998.0
2005-10-18 20:03:00,1.17912,1.17918,1.17902,1.17907,528199998.0
2005-10-18 20:04:00,1.17917,1.17926,1.17911,1.17911,165900002.0
2005-10-18 20:05:00,1.17912,1.17925,1.17908,1.17913,102900001.0
2005-10-18 20:06:00,1.17922,1.17929,1.17922,1.17928,125199998.0
2005-10-18 20:07:00,1.1793,1.17935,1.17925,1.1793,197300000.0
2005-10-18 20:08:00,1.1793,1.17935,1.1793,1.17935,294699995.0
2005-10-18 20:09:00,1.17934,1.17958,1.17934,1.17958,214999999.0
2005-10-18 20:10:00,1.17959,1.17976,1.17952,1.17976,139100002.0
2005-10-18 20:11:00,1.1798,1.1798,1.1798,1.1798,238699998.0
2005-10-18 20:12:00,1.17979,1.17984,1.17972,1.17972,598400006.0
2005-10-18 20:13:00,1.1797,1.1797,1.17961,1.17961,205000000.0
2005-10-18 20:14:00,1.17955,1.17964,1.17953,1.17953,131899998.0
2005-10-18 20:15:00,1.17957,1.17963,1.1795,1.17952,471699999.0
2005-10-18 20:16:00,1.17952,1.17967,1.17952,1.17965,554100003.0
2005-10-18 20:17:00,1.17968,1.17982,1.17957,1.17982,218399999.0
2005-10-18 20:18:00,1.17991,1.18,1.1799,1.18,155099997.0
2005-10-18 20:19:00,1.17994,1.17995,1.17974,1.17983,124199999.0
2005-10-18 20:20:00,1.17982,1.17988,1.1798,1.1798,286700002.0
2005-10-18 20:21:00,1.1798,1.17985,1.17975,1.17978,276700001.0
2005-10-18 20:22:00,1.17988,1.17998,1.17982,1.17988,417600004.0
2005-10-18 20:23:00,1.17994,1.18001,1.17989,1.17997,387299997.0
2005-10-18 20:24:00,1.18,1.18004,1.17991,1.17995,355799996.0
2005-10-18 20:25:00,1.18003,1.18008,1.18002,1.18005,185190001.0
2005-10-18 20:26:00,1.18002,1.18002,1.17987,1.18,157800001.0
2005-10-18 20:27:00,1.18003,1.18015,1.18003,1.18003,212199998.0
2005-10-18 20:28:00,1.18005,1.18015,1.18005,1.1801,876200002.0
2005-10-18 20:29:00,1.18006,1.18015,1.18006,1.18014,372800001.0
2005-10-18 20:30:00,1.18013,1.1802,1.18013,1.1802,250600001.0
2005-10-18 20:31:00,1.18025,1.18025,1.18015,1.18015,493600001.0
2005-10-18 20:32:00,1.18011,1.18017,1.18003,1.18003,350899995.0
2005-10-18 20:33:00,1.17994,1.18003,1.17989,1.17997,363400002.0
2005-10-18 20:34:00,1.17994,1.18004,1.17994,1.17995,99600002.0
2005-10-18 20:35:00,1.17995,1.17998,1.17977,1.17983,163900002.0
2005-10-18 20:36:00,1.17984,1.18017,1.17984,1.18017,515100006.0
2005-10-18 20:37:00,1.18019,1.18019,1.18004,1.18006,231800000.0
2005-10-18 20:38:00,1.18005,1.18018,1.18001,1.18002,272100000.0
2005-10-18 20:39:00,1.17999,1.18003,1.17992,1.17997,347800000.0
2005-10-18 20:40:00,1.17995,1.18005,1.17992,1.17995,376000002.0
2005-10-18 20:41:00,1.17995,1.17995,1.17975,1.17975,471889998.0
2005-10-18 20:42:00,1.17977,1.17977,1.17961,1.17961,577300001.0
2005-10-18 20:43:00,1.17964,1.17965,1.17952,1.17958,245299998.0
2005-10-18 20:44:00,1.17972,1.17978,1.17957,1.17965,102300002.0
2005-10-18 20:45:00,1.17956,1.17956,1.17933,1.17933,210899999.0
2005-10-18 20:46:00,1.17935,1.17952,1.17934,1.17952,289900002.0
2005-10-18 20:47:00,1.17951,1.17951,1.17914,1.17914,282699998.0
2005-10-18 20:48:00,1.17918,1.17941,1.17918,1.17941,29200000.0
2005-10-18 20:49:00,1.17945,1.17948,1.17935,1.17945,304300006.0
2005-10-18 20:50:00,1.17943,1.17956,1.17943,1.1795,109900001.0
2005-10-18 20:51:00,1.17951,1.17953,1.17941,1.17953,136000002.0
2005-10-18 20:52:00,1.17955,1.17955,1.17955,1.17955,55600000.0
2005-10-18 20:53:00,1.17948,1.17949,1.17936,1.17936,282300000.0
2005-10-18 20:54:00,1.1794,1.17956,1.17938,1.17944,456000000.0
2005-10-18 20:55:00,1.17952,1.17956,1.17945,1.1795,202600001.0
2005-10-18 20:56:00,1.17949,1.17949,1.17939,1.17944,538000004.0
2005-10-18 20:57:00,1.17938,1.17949,1.17938,1.17944,353100000.0
2005-10-18 20:58:00,1.17944,1.17954,1.17944,1.1795,283400001.0
2005-10-18 20:59:00,1.1795,1.1798,1.1795,1.1798,245500001.0
2005-10-18 21:00:00,1.17983,1.17983,1.17964,1.17978,909000002.0
2005-10-18 21:01:00,1.17978,1.17982,1.17969,1.17977,617100001.0
2005-10-18 21:02:00,1.17973,1.17976,1.17961,1.17971,124700002.0
2005-10-18 21:03:00,1.1798,1.1798,1.17954,1.17957,562900002.0
2005-10-18 21:04:00,1.17958,1.17967,1.17951,1.17957,753500004.0
2005-10-18 21:05:00,1.17951,1.17951,1.17928,1.17932,1012899993.0
2005-10-18 21:06:00,1.17937,1.17937,1.17928,1.17928,102600001.0
2005-10-18 21:07:00,1.1793,1.17935,1.1792,1.17923,642800000.0
2005-10-18 21:08:00,1.1792,1.17935,1.1792,1.17935,208900004.0
2005-10-18 21:09:00,1.17928,1.17943,1.17928,1.17943,117199999.0
2005-10-18 21:10:00,1.17947,1.1795,1.17941,1.17943,400899995.0
2005-10-18 21:11:00,1.1794,1.17943,1.17935,1.17935,429300002.0
2005-10-18 21:12:00,1.17945,1.17956,1.17945,1.17955,393800000.0
2005-10-18 21:13:00,1.17956,1.17956,1.17945,1.1795,624699999.0
2005-10-18 21:14:00,1.17956,1.17956,1.17932,1.17932,191599999.0
2005-10-18 21:15:00,1.17925,1.1793,1.17925,1.17927,88500002.0
2005-10-18 21:16:00,1.17924,1.17934,1.17924,1.1793,220799997.0
2005-10-18 21:17:00,1.17935,1.17935,1.1793,1.17935,109899998.0
2005-10-18 21:18:00,1.1794,1.17945,1.17935,1.1794,49800001.0
2005-10-18 21:19:00,1.17935,1.1794,1.17935,1.17935,149100000.0
2005-10-18 21:20:00,1.17935,1.17935,1.17935,1.17935,18700000.0
2005-10-18 21:21:00,1.17939,1.17941,1.17939,1.17941,12800000.0
2005-10-18 21:22:00,1.17943,1.17943,1.17937,1.17937,88600000.0
2005-10-18 21:23:00,1.17932,1.17938,1.17932,1.17938,9600000.0
2005-10-18 21:24:00,1.17925,1.17925,1.1792,1.1792,82400002.0
2005-10-18 21:25:00,1.1793,1.17932,1.1793,1.1793,37000000.0
2005-10-18 21:26:00,1.1793,1.17932,1.1793,1.1793,157200001.0
2005-10-18 21:27:00,1.1793,1.1793,1.17928,1.1793,217200000.0
2005-10-18 21:28:00,1.17928,1.17932,1.17918,1.17922,284200000.0
2005-10-18 21:29:00,1.17916,1.17916,1.17888,1.17888,151600000.0
2005-10-18 21:30:00,1.17892,1.17893,1.17842,1.17842,45000000.0
2005-10-18 21:31:00,1.17832,1.17836,1.17753,1.17756,111999999.0
2005-10-18 21:32:00,1.17764,1.17821,1.17757,1.17821,199399998.0
2005-10-18 21:33:00,1.1783,1.1783,1.1781,1.17814,194500000.0
2005-10-18 21:34:00,1.17824,1.17846,1.17824,1.17846,115500001.0
2005-10-18 21:35:00,1.17848,1.17848,1.17842,1.17842,71099999.0
2005-10-18 21:36:00,1.17835,1.17837,1.1783,1.17833,121000003.0
2005-10-18 21:37:00,1.17844,1.17844,1.17831,1.17831,70300001.0
2005-10-18 21:38:00,1.17827,1.17828,1.17804,1.17804,109299996.0
2005-10-18 21:39:00,1.17802,1.17808,1.178,1.17808,303299999.0
2005-10-18 21:40:00,1.17811,1.17831,1.17802,1.17831,220099999.0
2005-10-18 21:41:00,1.17838,1.17838,1.17825,1.17825,14300000.0
2005-10-18 21:42:00,1.17816,1.17818,1.17811,1.17818,80600001.0
2005-10-18 21:43:00,1.17815,1.17815,1.17799,1.17801,77699999.0
2005-10-18 21:44:00,1.17804,1.1781,1.17798,1.1781,131399997.0
2005-10-18 21:45:00,1.17811,1.17818,1.17811,1.17818,63900000.0
2005-10-18 21:46:00,1.1782,1.1783,1.1781,1.1781,233799997.0
2005-10-18 21:47:00,1.17812,1.17818,1.17807,1.17807,270900004.0
2005-10-18 21:48:00,1.17818,1.17818,1.17808,1.17818,226900002.0
2005-10-18 21:49:00,1.17815,1.17825,1.17812,1.17818,32200000.0
2005-10-18 21:50:00,1.17814,1.17819,1.17813,1.17813,61200001.0
2005-10-18 21:51:00,1.1781,1.1781,1.17802,1.17802,182700003.0
2005-10-18 21:52:00,1.17802,1.1781,1.17802,1.17803,69799999.0
2005-10-18 21:53:00,1.178,1.178,1.178,1.178,176799998.0
2005-10-18 21:54:00,1.178,1.17805,1.17795,1.17795,132800002.0
2005-10-18 21:55:00,1.178,1.178,1.17797,1.178,50600001.0
2005-10-18 21:56:00,1.17812,1.17821,1.17812,1.17821,44400000.0
2005-10-18 21:57:00,1.17815,1.17815,1.17802,1.17803,35000000.0
2005-10-18 21:58:00,1.1782,1.17831,1.17813,1.17813,144299999.0
2005-10-18 21:59:00,1.178,1.17815,1.178,1.1781,59000001.0
2005-10-18 22:00:00,1.1781,1.17815,1.178,1.17802,165399999.0
2005-10-18 22:01:00,1.17807,1.17809,1.17798,1.17798,188399999.0
2005-10-18 22:02:00,1.17794,1.17807,1.17793,1.178,522100002.0
2005-10-18 22:03:00,1.17795,1.178,1.17795,1.178,128800004.0
2005-10-18 22:04:00,1.17822,1.17825,1.17796,1.17801,140099997.0
2005-10-18 22:05:00,1.17814,1.17825,1.17799,1.17799,83900003.0
2005-10-18 22:06:00,1.17797,1.17817,1.17797,1.17816,197400001.0
2005-10-18 22:07:00,1.17825,1.17825,1.17815,1.17825,108800003.0
2005-10-18 22:08:00,1.17825,1.17825,1.1782,1.1782,132400000.0
2005-10-18 22:09:00,1.17815,1.17825,1.17815,1.17825,169700001.0
2005-10-18 22:10:00,1.17825,1.17825,1.1782,1.1782,17700000.0
2005-10-18 22:11:00,1.1782,1.1782,1.1782,1.1782,74200001.0
2005-10-18 22:12:00,1.1782,1.17825,1.1782,1.1782,94000002.0
2005-10-18 22:13:00,1.1782,1.17825,1.1782,1.1782,96800004.0
2005-10-18 22:14:00,1.17825,1.17825,1.17817,1.17822,75500000.0
2005-10-18 22:15:00,1.17823,1.17823,1.17803,1.17814,179200000.0
2005-10-18 22:16:00,1.17814,1.17814,1.17807,1.17809,107399998.0
2005-10-18 22:17:00,1.17798,1.17803,1.17789,1.17803,57999999.0
2005-10-18 22:18:00,1.17825,1.17831,1.17806,1.17806,96600001.0
2005-10-18 22:19:00,1.17794,1.17802,1.17793,1.17793,55600000.0
2005-10-18 22:20:00,1.178,1.17805,1.178,1.17805,52800002.0
2005-10-18 22:21:00,1.17805,1.17805,1.17795,1.17795,182600001.0
2005-10-18 22:22:00,1.17793,1.17799,1.17787,1.17787,68700000.0
2005-10-18 22:23:00,1.1779,1.1779,1.1779,1.1779,140099996.0
2005-10-18 22:24:00,1.17791,1.17802,1.17791,1.17802,139700001.0
2005-10-18 22:25:00,1.17807,1.17808,1.17797,1.17797,74300000.0
2005-10-18 22:26:00,1.178,1.17805,1.178,1.17805,67299999.0
2005-10-18 22:27:00,1.17805,1.1783,1.17805,1.17827,477499997.0
2005-10-18 22:28:00,1.17815,1.17818,1.178,1.17818,59200000.0
2005-10-18 22:29:00,1.17833,1.17845,1.17832,1.17835,155000004.0
2005-10-18 22:30:00,1.17837,1.17843,1.17834,1.17837,102099999.0
2005-10-18 22:31:00,1.17844,1.17857,1.17831,1.17833,126900002.0
2005-10-18 22:32:00,1.17828,1.17839,1.17825,1.17825,103000001.0
2005-10-18 22:33:00,1.17825,1.1783,1.17825,1.1783,58500000.0
2005-10-18 22:34:00,1.17823,1.17831,1.17812,1.17814,336500000.0
2005-10-18 22:35:00,1.17818,1.17822,1.17815,1.17818,175199997.0
2005-10-18 22:36:00,1.17816,1.17816,1.17805,1.17805,104900001.0
2005-10-18 22:37:00,1.17821,1.1783,1.17817,1.1782,92300000.0
2005-10-18 22:38:00,1.17805,1.17815,1.17805,1.1781,111800002.0
2005-10-18 22:39:00,1.17811,1.17811,1.17795,1.17795,247400002.0
2005-10-18 22:40:00,1.17802,1.17802,1.17786,1.17786,18400000.0
2005-10-18 22:41:00,1.17743,1.17743,1.17645,1.17647,86700002.0
2005-10-18 22:42:00,1.17672,1.17726,1.17672,1.17725,173399999.0
2005-10-18 22:43:00,1.17728,1.17756,1.17716,1.17716,280000001.0
2005-10-18 22:44:00,1.17711,1.17726,1.17711,1.17722,129100000.0
2005-10-18 22:45:00,1.17717,1.17718,1.17717,1.17718,10400000.0
2005-10-18 22:46:00,1.17713,1.17713,1.177,1.1771,84699999.0
2005-10-18 22:47:00,1.17713,1.17739,1.17713,1.17729,219100002.0
2005-10-18 22:48:00,1.17729,1.17731,1.17726,1.17726,118899998.0
2005-10-18 22:49:00,1.17735,1.17744,1.17735,1.17742,27999999.0
2005-10-18 22:50:00,1.17757,1.17774,1.17757,1.17759,51400001.0
2005-10-18 22:51:00,1.17765,1.17765,1.17755,1.17762,21600000.0
2005-10-18 22:52:00,1.17755,1.1776,1.1775,1.1775,102900001.0
2005-10-18 22:53:00,1.17753,1.17768,1.17736,1.17768,174100001.0
2005-10-18 22:54:00,1.17766,1.17766,1.17742,1.17746,89500001.0
2005-10-18 22:55:00,1.17751,1.17761,1.17742,1.17745,333600000.0
2005-10-18 22:56:00,1.17746,1.17746,1.17714,1.17739,70000001.0
2005-10-18 22:57:00,1.1772,1.17722,1.17715,1.17719,132700001.0
2005-10-18 22:58:00,1.17726,1.17726,1.17705,1.17705,137200000.0
2005-10-18 22:59:00,1.17695,1.17695,1.17665,1.17675,81400001.0
2005-10-18 23:00:00,1.17731,1.17779,1.17731,1.17771,92800000.0
2005-10-18 23:01:00,1.17795,1.17803,1.17749,1.17749,126100000.0
2005-10-18 23:02:00,1.17761,1.17782,1.17743,1.1777,125300000.0
2005-10-18 23:03:00,1.17777,1.17803,1.17777,1.17797,107600001.0
2005-10-18 23:04:00,1.17808,1.17816,1.17788,1.17788,105900002.0
2005-10-18 23:05:00,1.17808,1.17808,1.17789,1.17789,151100003.0
2005-10-18 23:06:00,1.1779,1.17809,1.17779,1.17779,81399999.0
2005-10-18 23:07:00,1.1779,1.17795,1.17765,1.17788,60999998.0
2005-10-18 23:08:00,1.17773,1.17791,1.17745,1.1779,106499998.0
2005-10-18 23:09:00,1.17782,1.17795,1.17763,1.17785,100000001.0
2005-10-18 23:10:00,1.17767,1.17788,1.17738,1.17752,108500000.0
2005-10-18 23:11:00,1.17785,1.17788,1.17735,1.17761,208000001.0
2005-10-18 23:12:00,1.17722,1.17743,1.17692,1.17717,149300002.0
2005-10-18 23:13:00,1.17688,1.17736,1.17682,1.17736,145300001.0
2005-10-18 23:14:00,1.17695,1.17732,1.17688,1.17715,126899999.0
2005-10-18 23:15:00,1.17713,1.1775,1.17704,1.17736,70000000.0
2005-10-18 23:16:00,1.1773,1.17742,1.17715,1.17726,140200002.0
2005-10-18 23:17:00,1.17728,1.17741,1.17702,1.17702,65600001.0
2005-10-18 23:18:00,1.17708,1.17724,1.17704,1.17724,158100003.0
2005-10-18 23:19:00,1.17724,1.17729,1.17714,1.1772,133400001.0
2005-10-18 23:20:00,1.1772,1.17735,1.17715,1.17715,149900000.0
2005-10-18 23:21:00,1.17722,1.17733,1.1771,1.17718,145200002.0
2005-10-18 23:22:00,1.1772,1.17736,1.17715,1.17734,65700000.0
2005-10-18 23:23:00,1.17735,1.17738,1.1768,1.177,79400000.0
2005-10-18 23:24:00,1.1771,1.1771,1.17668,1.1769,113600001.0
2005-10-18 23:25:00,1.17701,1.17708,1.17679,1.17696,179999999.0
2005-10-18 23:26:00,1.17658,1.17688,1.17647,1.1767,144499999.0
2005-10-18 23:27:00,1.17663,1.1768,1.17653,1.17672,141900002.0
2005-10-18 23:28:00,1.17668,1.17697,1.17666,1.17666,162600001.0
2005-10-18 23:29:00,1.17658,1.17677,1.17649,1.17677,157499999.0
2005-10-18 23:30:00,1.1767,1.17676,1.1766,1.17665,134300000.0
2005-10-18 23:31:00,1.1768,1.1768,1.17654,1.17663,82999998.0
2005-10-18 23:32:00,1.17667,1.17685,1.17662,1.17685,101899999.0
2005-10-18 23:33:00,1.17687,1.1769,1.17682,1.17682,72500001.0
2005-10-18 23:34:00,1.17733,1.17741,1.17674,1.177,77000000.0
2005-10-18 23:35:00,1.17693,1.17714,1.17693,1.1771,116600000.0
2005-10-18 23:36:00,1.17696,1.17714,1.17696,1.17711,69200002.0
2005-10-18 23:37:00,1.17702,1.17712,1.17689,1.17712,120900000.0
2005-10-18 23:38:00,1.17715,1.17715,1.17692,1.17692,82599999.0
2005-10-18 23:39:00,1.17705,1.17717,1.17701,1.17704,71100001.0
2005-10-18 23:40:00,1.17698,1.17706,1.1769,1.177,105399998.0
2005-10-18 23:41:00,1.17697,1.17708,1.17687,1.17708,53600000.0
2005-10-18 23:42:00,1.1768,1.17685,1.17673,1.1768,134900001.0
2005-10-18 23:43:00,1.17699,1.17714,1.17699,1.17701,110399998.0
2005-10-18 23:44:00,1.177,1.17711,1.17683,1.17683,134500000.0
2005-10-18 23:45:00,1.1771,1.17726,1.17695,1.17726,153100002.0
2005-10-18 23:46:00,1.17732,1.17733,1.17687,1.17704,82500000.0
2005-10-18 23:47:00,1.17697,1.17709,1.17697,1.17705,91800000.0
2005-10-18 23:48:00,1.17705,1.17711,1.17697,1.17697,102700000.0
2005-10-18 23:49:00,1.17707,1.17714,1.1769,1.17694,71600002.0
2005-10-18 23:50:00,1.17705,1.1771,1.17685,1.17685,42100000.0
2005-10-18 23:51:00,1.17687,1.17705,1.1768,1.1768,74900000.0
2005-10-18 23:52:00,1.17691,1.17699,1.17691,1.17693,124600000.0
2005-10-18 23:53:00,1.17678,1.17685,1.17675,1.1768,123400000.0
2005-10-18 23:54:00,1.17697,1.17724,1.17697,1.17703,81200001.0
2005-10-18 23:55:00,1.17685,1.17698,1.17685,1.17698,24000000.0
2005-10-18 23:56:00,1.1768,1.1769,1.1768,1.1769,44100000.0
2005-10-18 23:57:00,1.17698,1.17702,1.17698,1.17702,17500000.0
2005-10-18 23:58:00,1.17728,1.17731,1.17714,1.17731,100400002.0
2005-10-18 23:59:00,1.1771,1.17771,1.1771,1.17737,171599999.0
2005-10-19 00:00:00,1.1773,1.17763,1.17719,1.17732,105499999.0
2005-10-19 00:01:00,1.1772,1.17761,1.1772,1.17729,137800001.0
2005-10-19 00:02:00,1.17737,1.17766,1.17737,1.17753,61299999.0
2005-10-19 00:03:00,1.1776,1.17783,1.17734,1.17753,86700002.0
2005-10-19 00:04:00,1.1773,1.17753,1.1773,1.17735,91300000.0
2005-10-19 00:05:00,1.17748,1.17773,1.17732,1.17753,98400001.0
2005-10-19 00:06:00,1.17718,1.17747,1.17718,1.17735,186799996.0
2005-10-19 00:07:00,1.17817,1.17827,1.17752,1.17753,81600000.0
2005-10-19 00:08:00,1.17727,1.17727,1.17689,1.17689,154600000.0
2005-10-19 00:09:00,1.17755,1.17755,1.17714,1.17725,168300001.0
2005-10-19 00:10:00,1.17686,1.17702,1.17686,1.17702,48200000.0
2005-10-19 00:11:00,1.17728,1.17747,1.17721,1.17744,86999999.0
2005-10-19 00:12:00,1.17709,1.17709,1.17681,1.17684,17000000.0
2005-10-19 00:13:00,1.1768,1.17685,1.17677,1.17685,50700000.0
2005-10-19 00:14:00,1.17696,1.1771,1.17694,1.1771,105200001.0
2005-10-19 00:15:00,1.17682,1.17695,1.17679,1.17688,78799999.0
2005-10-19 00:16:00,1.17685,1.17685,1.17677,1.17677,33500001.0
2005-10-19 00:17:00,1.17685,1.17698,1.17685,1.17698,77400000.0
2005-10-19 00:18:00,1.17705,1.17705,1.17698,1.177,107300001.0
2005-10-19 00:19:00,1.17703,1.17733,1.17699,1.17732,157600003.0
2005-10-19 00:20:00,1.17735,1.17744,1.17726,1.17726,75600002.0
2005-10-19 00:21:00,1.17718,1.17736,1.17717,1.17728,166000001.0
2005-10-19 00:22:00,1.17705,1.17705,1.17692,1.17697,50700001.0
2005-10-19 00:23:00,1.17728,1.17728,1.17707,1.17725,121900001.0
2005-10-19 00:24:00,1.17705,1.17705,1.17695,1.177,119700000.0
2005-10-19 00:25:00,1.17702,1.17713,1.17702,1.17703,35800001.0
2005-10-19 00:26:00,1.177,1.17704,1.17687,1.17687,63499999.0
2005-10-19 00:27:00,1.17692,1.17698,1.17689,1.17698,72300001.0
2005-10-19 00:28:00,1.177,1.177,1.17695,1.177,57400000.0
2005-10-19 00:29:00,1.17698,1.17709,1.17687,1.17687,161099999.0
2005-10-19 00:30:00,1.17677,1.17688,1.1766,1.1766,55600001.0
2005-10-19 00:31:00,1.17684,1.17714,1.17674,1.1768,188899997.0
2005-10-19 00:32:00,1.17653,1.17653,1.17647,1.17647,82299999.0
2005-10-19 00:33:00,1.17662,1.17669,1.17652,1.17659,164900003.0
2005-10-19 00:34:00,1.17665,1.17677,1.17642,1.17666,75300000.0
2005-10-19 00:35:00,1.17662,1.17668,1.17653,1.17653,124300000.0
2005-10-19 00:36:00,1.17641,1.17675,1.17638,1.17657,163500004.0
2005-10-19 00:37:00,1.17663,1.1767,1.17653,1.17653,94900002.0
2005-10-19 00:38:00,1.17652,1.17665,1.17652,1.17655,64200000.0
2005-10-19 00:39:00,1.17662,1.17671,1.17642,1.17643,103800000.0
2005-10-19 00:40:00,1.17637,1.17643,1.17637,1.1764,75400000.0
2005-10-19 00:41:00,1.17637,1.17637,1.17622,1.1763,88200000.0
2005-10-19 00:42:00,1.17628,1.17628,1.17582,1.17588,142400000.0
2005-10-19 00:43:00,1.176,1.17607,1.17591,1.17599,56400002.0
2005-10-19 00:44:00,1.17586,1.17597,1.17586,1.1759,75099998.0
2005-10-19 00:45:00,1.1762,1.17627,1.17609,1.17622,186200001.0
2005-10-19 00:46:00,1.17585,1.17602,1.17585,1.17602,33500000.0
2005-10-19 00:47:00,1.17598,1.17598,1.17586,1.17592,114099998.0
2005-10-19 00:48:00,1.17587,1.17596,1.17587,1.17596,37000001.0
2005-10-19 00:49:00,1.17602,1.17631,1.17591,1.17595,111900002.0
2005-10-19 00:50:00,1.17595,1.17595,1.17588,1.1759,103200000.0
2005-10-19 00:51:00,1.17615,1.17615,1.17593,1.17604,123399998.0
2005-10-19 00:52:00,1.17598,1.17613,1.17589,1.17613,102800000.0
2005-10-19 00:53:00,1.17616,1.17616,1.17593,1.17612,118500002.0
2005-10-19 00:54:00,1.1762,1.1762,1.17586,1.17586,107300000.0
2005-10-19 00:55:00,1.17585,1.17596,1.17585,1.17593,141800000.0
2005-10-19 00:56:00,1.1764,1.1764,1.1762,1.17627,114099999.0
2005-10-19 00:57:00,1.17601,1.1762,1.176,1.1762,57900000.0
2005-10-19 00:58:00,1.17637,1.17647,1.17624,1.17636,127200001.0
2005-10-19 00:59:00,1.17638,1.17658,1.17635,1.17652,76600000.0
2005-10-19 01:00:00,1.17652,1.17661,1.17635,1.17637,92699999.0
2005-10-19 01:01:00,1.17628,1.17631,1.17619,1.17628,50100000.0
2005-10-19 01:02:00,1.17628,1.17643,1.17621,1.17643,98900000.0
2005-10-19 01:03:00,1.17658,1.17671,1.17653,1.17671,49500000.0
2005-10-19 01:04:00,1.17672,1.17679,1.17671,1.17672,140000002.0
2005-10-19 01:05:00,1.17675,1.17675,1.17655,1.1767,103700002.0
2005-10-19 01:06:00,1.17665,1.17665,1.17665,1.17665,22500000.0
2005-10-19 01:07:00,1.17661,1.17661,1.17636,1.17649,88399997.0
2005-10-19 01:08:00,1.17694,1.17694,1.17664,1.17675,120000001.0
2005-10-19 01:09:00,1.17646,1.17646,1.17633,1.17645,67200001.0
2005-10-19 01:10:00,1.17653,1.17658,1.17652,1.17658,56200000.0
2005-10-19 01:11:00,1.17705,1.17724,1.17705,1.17723,189799997.0
2005-10-19 01:12:00,1.17707,1.17707,1.17687,1.17707,46700000.0
2005-10-19 01:13:00,1.17724,1.17724,1.17694,1.17701,79100003.0
2005-10-19 01:14:00,1.17662,1.17668,1.17662,1.17668,33500000.0
2005-10-19 01:15:00,1.17683,1.17683,1.17681,1.17683,41599999.0
2005-10-19 01:16:00,1.17711,1.17737,1.177,1.17717,123300000.0
2005-10-19 01:17:00,1.17685,1.17685,1.1767,1.17678,82199997.0
2005-10-19 01:18:00,1.17693,1.17724,1.1769,1.17702,113400000.0
2005-10-19 01:19:00,1.17677,1.17677,1.17673,1.17673,39100000.0
2005-10-19 01:20:00,1.17664,1.17674,1.17664,1.17665,50400002.0
2005-10-19 01:21:00,1.17661,1.17666,1.17661,1.17663,23200001.0
2005-10-19 01:22:00,1.17667,1.17667,1.17663,1.17663,2500000.0
2005-10-19 01:23:00,1.1766,1.17662,1.1766,1.17662,31799999.0
2005-10-19 01:24:00,1.1766,1.1766,1.17652,1.17652,18300000.0
2005-10-19 01:25:00,1.17642,1.17642,1.17619,1.1763,126500000.0
2005-10-19 01:26:00,1.17638,1.17638,1.17632,1.17632,48699999.0
2005-10-19 01:27:00,1.17643,1.17644,1.1764,1.17644,79400003.0
2005-10-19 01:28:00,1.17659,1.17659,1.17654,1.17654,20800000.0
2005-10-19 01:29:00,1.17693,1.17721,1.17672,1.17672,90600000.0
2005-10-19 01:30:00,1.17653,1.17655,1.17653,1.17655,5000000.0
2005-10-19 01:31:00,1.17658,1.17658,1.1765,1.17652,34300000.0
2005-10-19 01:32:00,1.17654,1.17661,1.17654,1.17661,24800000.0
2005-10-19 01:33:00,1.1766,1.1766,1.17658,1.17658,70299999.0
2005-10-19 01:34:00,1.17668,1.17668,1.17667,1.17667,27500000.0
2005-10-19 01:35:00,1.17692,1.17707,1.1769,1.17705,127600000.0
2005-10-19 01:36:00,1.1769,1.17705,1.17687,1.17705,39199999.0
2005-10-19 01:37:00,1.17702,1.1771,1.17702,1.1771,4900000.0
2005-10-19 01:38:00,1.17707,1.17715,1.17707,1.1771,183100002.0
2005-10-19 01:39:00,1.17708,1.17715,1.17708,1.17715,133000004.0
2005-10-19 01:40:00,1.177,1.17713,1.177,1.17713,75099997.0
2005-10-19 01:41:00,1.1774,1.17744,1.17725,1.17737,99500000.0
2005-10-19 01:42:00,1.17706,1.17706,1.17704,1.17704,56799999.0
2005-10-19 01:43:00,1.17742,1.17754,1.17718,1.17718,168099999.0
2005-10-19 01:44:00,1.17722,1.1773,1.17706,1.17706,120500000.0
2005-10-19 01:45:00,1.17693,1.17693,1.17678,1.17688,97100001.0
2005-10-19 01:46:00,1.177,1.17735,1.177,1.17735,32899999.0
2005-10-19 01:47:00,1.17696,1.17707,1.17685,1.17688,80600000.0
2005-10-19 01:48:00,1.17685,1.17685,1.17678,1.1768,23500000.0
2005-10-19 01:49:00,1.17691,1.17707,1.17691,1.17705,45700000.0
2005-10-19 01:50:00,1.17707,1.17715,1.17707,1.17715,900000.0
2005-10-19 01:51:00,1.1772,1.1774,1.17708,1.17732,175300000.0
2005-10-19 01:52:00,1.17714,1.17758,1.17714,1.17758,23000000.0
2005-10-19 01:53:00,1.17768,1.17783,1.17768,1.17783,55399998.0
2005-10-19 01:54:00,1.17792,1.17795,1.17782,1.17784,80799998.0
2005-10-19 01:55:00,1.1777,1.17785,1.1777,1.17785,55400001.0
2005-10-19 01:56:00,1.17782,1.17784,1.17782,1.17782,101899999.0
2005-10-19 01:57:00,1.17805,1.17805,1.17754,1.17785,121799998.0
2005-10-19 01:58:00,1.1778,1.1778,1.17772,1.17772,14600000.0
2005-10-19 01:59:00,1.17782,1.17815,1.17782,1.17793,69000000.0
2005-10-19 02:00:00,1.17822,1.17822,1.17782,1.17786,112500001.0
2005-10-19 02:01:00,1.17793,1.17793,1.17793,1.17793,19299999.0
2005-10-19 02:02:00,1.17798,1.17844,1.17796,1.1784,82600001.0
2005-10-19 02:03:00,1.17788,1.17795,1.1778,1.17792,80499999.0
2005-10-19 02:04:00,1.17793,1.17806,1.17793,1.17805,95900001.0
2005-10-19 02:05:00,1.17811,1.17811,1.17793,1.17793,39700000.0
2005-10-19 02:06:00,1.17779,1.17799,1.17779,1.17799,62900000.0
2005-10-19 02:07:00,1.17805,1.17805,1.17793,1.17795,132600001.0
2005-10-19 02:08:00,1.178,1.178,1.17795,1.17795,98700003.0
2005-10-19 02:09:00,1.17796,1.17796,1.17789,1.17789,18399999.0
2005-10-19 02:10:00,1.17788,1.17798,1.17788,1.1779,122900001.0
2005-10-19 02:11:00,1.1779,1.1779,1.17785,1.1779,118500003.0
2005-10-19 02:12:00,1.17788,1.17788,1.17788,1.17788,800000.0
2005-10-19 02:13:00,1.1779,1.1779,1.1779,1.1779,25700001.0
2005-10-19 02:14:00,1.1779,1.1779,1.1779,1.1779,55700002.0
2005-10-19 02:15:00,1.17795,1.17795,1.17785,1.17795,136199999.0
2005-10-19 02:16:00,1.1779,1.1779,1.1779,1.1779,8800000.0
2005-10-19 02:17:00,1.17795,1.17795,1.17792,1.17792,15900000.0
2005-10-19 02:18:00,1.17785,1.17785,1.17785,1.17785,27900000.0
2005-10-19 02:19:00,1.17782,1.17793,1.1778,1.1779,216699998.0
2005-10-19 02:20:00,1.17785,1.17798,1.17785,1.17795,92300000.0
2005-10-19 02:21:00,1.17785,1.1779,1.17785,1.1779,54700001.0
2005-10-19 02:22:00,1.1779,1.17795,1.17785,1.17795,64700000.0
2005-10-19 02:23:00,1.17787,1.17795,1.1778,1.17795,80700000.0
2005-10-19 02:24:00,1.1779,1.1779,1.17785,1.17785,37100000.0
2005-10-19 02:25:00,1.17785,1.17792,1.17785,1.17792,60600001.0
2005-10-19 02:26:00,1.17794,1.17794,1.17791,1.17791,23100000.0
2005-10-19 02:27:00,1.17802,1.17808,1.178,1.17802,142000000.0
2005-10-19 02:28:00,1.17797,1.17797,1.17793,1.17793,24100001.0
2005-10-19 02:29:00,1.17784,1.1779,1.17779,1.17789,106500000.0
2005-10-19 02:30:00,1.17794,1.17801,1.17794,1.17799,147300001.0
2005-10-19 02:31:00,1.17797,1.17799,1.17791,1.17796,72800000.0
2005-10-19 02:32:00,1.17805,1.17805,1.178,1.178,36700001.0
2005-10-19 02:33:00,1.17801,1.17801,1.17783,1.17783,64800000.0
2005-10-19 02:34:00,1.17775,1.17777,1.17765,1.17765,52000000.0
2005-10-19 02:35:00,1.17765,1.17765,1.17755,1.17755,15900000.0
2005-10-19 02:36:00,1.1776,1.1776,1.1776,1.1776,29300001.0
2005-10-19 02:37:00,1.17776,1.17776,1.17774,1.17774,56899999.0
2005-10-19 02:38:00,1.17785,1.1779,1.17785,1.1779,30200000.0
2005-10-19 02:39:00,1.1779,1.17795,1.17782,1.17795,41200000.0
2005-10-19 02:40:00,1.17779,1.17779,1.17778,1.17778,23600001.0
2005-10-19 02:41:00,1.17786,1.17789,1.1778,1.17789,124399998.0
2005-10-19 02:42:00,1.1779,1.17795,1.1779,1.17795,33600000.0
2005-10-19 02:43:00,1.17792,1.17792,1.17773,1.17773,105500000.0
2005-10-19 02:44:00,1.17761,1.17764,1.17761,1.17764,44799999.0
2005-10-19 02:45:00,1.17754,1.17754,1.17739,1.17752,24600000.0
2005-10-19 02:46:00,1.17754,1.17754,1.17751,1.17751,24800000.0
2005-10-19 02:47:00,1.17765,1.17768,1.17765,1.17768,54200000.0
2005-10-19 02:48:00,1.1778,1.17787,1.1777,1.17785,156900002.0
2005-10-19 02:49:00,1.17791,1.17791,1.17784,1.17784,23700000.0
2005-10-19 02:50:00,1.17778,1.17778,1.17766,1.17773,143100002.0
2005-10-19 02:51:00,1.17775,1.17783,1.1777,1.1777,2200000.0
2005-10-19 02:52:00,1.17777,1.17778,1.17777,1.17778,31200001.0
2005-10-19 02:53:00,1.17781,1.178,1.17781,1.178,39200000.0
2005-10-19 02:54:00,1.17797,1.17797,1.17793,1.17793,54600001.0
2005-10-19 02:55:00,1.17793,1.17804,1.17784,1.17784,94299999.0
2005-10-19 02:56:00,1.17799,1.17799,1.17796,1.17796,5600000.0
2005-10-19 02:57:00,1.17797,1.17797,1.17784,1.1779,89100000.0
2005-10-19 02:58:00,1.17787,1.17799,1.17775,1.17776,132100001.0
2005-10-19 02:59:00,1.1778,1.1778,1.17741,1.17745,127400004.0
2005-10-19 03:00:00,1.1775,1.17755,1.1774,1.17755,37799998.0
2005-10-19 03:01:00,1.17754,1.17756,1.17754,1.17756,24800000.0
2005-10-19 03:02:00,1.17762,1.17765,1.1775,1.17765,135399998.0
2005-10-19 03:03:00,1.17762,1.17762,1.1775,1.1776,99000001.0
2005-10-19 03:04:00,1.17765,1.17765,1.17753,1.17753,165700001.0
2005-10-19 03:05:00,1.17758,1.17784,1.17758,1.17774,109800001.0
2005-10-19 03:06:00,1.17777,1.17788,1.17777,1.17788,25800000.0
2005-10-19 03:07:00,1.17788,1.17788,1.17788,1.17788,29100000.0
2005-10-19 03:08:00,1.17797,1.17809,1.17793,1.17793,99400002.0
2005-10-19 03:09:00,1.1779,1.17795,1.17785,1.1779,24100000.0
2005-10-19 03:10:00,1.17787,1.17787,1.17787,1.17787,21700001.0
2005-10-19 03:11:00,1.17792,1.17792,1.17778,1.17778,33500000.0
2005-10-19 03:12:00,1.1778,1.17785,1.1778,1.17782,20500000.0
2005-10-19 03:13:00,1.17825,1.17835,1.17806,1.17806,91800000.0
2005-10-19 03:14:00,1.1778,1.17785,1.17775,1.17775,88900001.0
2005-10-19 03:15:00,1.17772,1.17773,1.17764,1.17764,21599999.0
2005-10-19 03:16:00,1.17777,1.17791,1.17777,1.17791,38000000.0
2005-10-19 03:17:00,1.17796,1.17804,1.17792,1.17794,49100000.0
2005-10-19 03:18:00,1.17792,1.17805,1.17792,1.17803,120700003.0
2005-10-19 03:19:00,1.17795,1.178,1.17795,1.178,76600000.0
2005-10-19 03:20:00,1.17805,1.17805,1.178,1.178,40100000.0
2005-10-19 03:21:00,1.17804,1.17807,1.17801,1.17807,56000000.0
2005-10-19 03:22:00,1.178,1.178,1.17792,1.178,97799999.0
2005-10-19 03:23:00,1.17792,1.17816,1.17792,1.1781,64300000.0
2005-10-19 03:24:00,1.17807,1.1781,1.17807,1.1781,9600000.0
2005-10-19 03:25:00,1.17809,1.17811,1.17803,1.17806,38200001.0
2005-10-19 03:26:00,1.17805,1.17809,1.178,1.17802,58600000.0
2005-10-19 03:27:00,1.17798,1.178,1.17798,1.178,42500002.0
2005-10-19 03:28:00,1.178,1.178,1.178,1.178,11100000.0
2005-10-19 03:29:00,1.17803,1.1781,1.17797,1.17802,109999999.0
2005-10-19 03:30:00,1.1781,1.17817,1.17805,1.17805,125799999.0
2005-10-19 03:31:00,1.17805,1.1781,1.178,1.1781,12800000.0
2005-10-19 03:32:00,1.1781,1.1781,1.1781,1.1781,4000000.0
2005-10-19 03:33:00,1.178,1.17812,1.178,1.17812,37500000.0
2005-10-19 03:34:00,1.17808,1.17815,1.17808,1.17815,41500000.0
2005-10-19 03:35:00,1.17805,1.1781,1.17805,1.1781,47900000.0
2005-10-19 03:36:00,1.17802,1.17815,1.17802,1.17815,43900000.0
2005-10-19 03:37:00,1.1781,1.1781,1.1781,1.1781,6400000.0
2005-10-19 03:38:00,1.17809,1.17821,1.17809,1.17821,28099999.0
2005-10-19 03:39:00,1.17821,1.17829,1.17821,1.17822,119300001.0
2005-10-19 03:40:00,1.17816,1.17827,1.17816,1.17827,147800002.0
2005-10-19 03:41:00,1.1783,1.17835,1.17825,1.17835,43699999.0
2005-10-19 03:42:00,1.17858,1.1786,1.17838,1.1786,81099998.0
2005-10-19 03:43:00,1.1786,1.17864,1.17848,1.1785,78800000.0
2005-10-19 03:44:00,1.17845,1.1786,1.17839,1.17845,40200000.0
2005-10-19 03:45:00,1.17859,1.17863,1.17842,1.17851,77000002.0
2005-10-19 03:46:00,1.17856,1.17868,1.17852,1.17852,154900002.0
2005-10-19 03:47:00,1.17836,1.17846,1.17835,1.17835,60700000.0
2005-10-19 03:48:00,1.17851,1.17863,1.17847,1.17847,141500002.0
2005-10-19 03:49:00,1.17854,1.17859,1.1783,1.1783,46699999.0
2005-10-19 03:50:00,1.17832,1.17853,1.17832,1.17841,82300000.0
2005-10-19 03:51:00,1.1783,1.1783,1.1783,1.1783,1600000.0
2005-10-19 03:52:00,1.17825,1.17825,1.17825,1.17825,6400000.0
2005-10-19 03:53:00,1.17835,1.17835,1.17825,1.17835,10100000.0
2005-10-19 03:54:00,1.1783,1.1783,1.17825,1.1783,123899997.0
2005-10-19 03:55:00,1.1783,1.1783,1.1783,1.1783,1800000.0
2005-10-19 03:56:00,1.17822,1.17835,1.17822,1.17825,42199998.0
2005-10-19 03:57:00,1.1783,1.1783,1.1783,1.1783,31900000.0
2005-10-19 03:58:00,1.17813,1.17832,1.17808,1.17832,91900000.0
2005-10-19 03:59:00,1.17823,1.17823,1.17793,1.17815,138499999.0
2005-10-19 04:00:00,1.17823,1.17842,1.17823,1.17842,35599999.0
2005-10-19 04:01:00,1.1786,1.1786,1.17852,1.17852,67000000.0
2005-10-19 04:02:00,1.17865,1.17865,1.17865,1.17865,20200000.0
2005-10-19 04:03:00,1.17864,1.17874,1.17864,1.17873,61900000.0
2005-10-19 04:04:00,1.17878,1.17878,1.17872,1.17872,11200000.0
2005-10-19 04:05:00,1.17888,1.17896,1.17884,1.17896,25000000.0
2005-10-19 04:06:00,1.17895,1.17895,1.17875,1.17877,73900001.0
2005-10-19 04:07:00,1.17878,1.17896,1.17878,1.17896,18700000.0
2005-10-19 04:08:00,1.17891,1.17898,1.17882,1.17898,61100002.0
2005-10-19 04:09:00,1.17902,1.17905,1.179,1.17903,63900001.0
2005-10-19 04:10:00,1.179,1.179,1.1789,1.179,143699999.0
2005-10-19 04:11:00,1.17897,1.1791,1.17883,1.17883,48400000.0
2005-10-19 04:12:00,1.17884,1.17893,1.17881,1.17888,119600001.0
2005-10-19 04:13:00,1.17895,1.17895,1.1789,1.1789,47499999.0
2005-10-19 04:14:00,1.1789,1.17895,1.17885,1.17885,53499999.0
2005-10-19 04:15:00,1.17882,1.17891,1.17877,1.17877,15000000.0
2005-10-19 04:16:00,1.17875,1.1788,1.17875,1.1788,36300001.0
2005-10-19 04:17:00,1.1787,1.17878,1.1787,1.17878,32000000.0
2005-10-19 04:18:00,1.1788,1.17882,1.1788,1.17882,39099999.0
2005-10-19 04:19:00,1.17875,1.17885,1.1786,1.1786,99500002.0
2005-10-19 04:20:00,1.17885,1.17885,1.1788,1.1788,19100000.0
2005-10-19 04:21:00,1.17875,1.1788,1.1787,1.17878,165699999.0
2005-10-19 04:22:00,1.17876,1.17888,1.17874,1.17888,153000001.0
2005-10-19 04:23:00,1.1789,1.1789,1.17885,1.17885,118299998.0
2005-10-19 04:24:00,1.17885,1.17896,1.17885,1.1789,97700000.0
2005-10-19 04:25:00,1.179,1.179,1.179,1.179,14100000.0
2005-10-19 04:26:00,1.17893,1.17902,1.17893,1.17895,72999999.0
2005-10-19 04:27:00,1.179,1.17908,1.179,1.17908,24399999.0
2005-10-19 04:28:00,1.17889,1.17903,1.17889,1.17894,53900001.0
2005-10-19 04:29:00,1.179,1.17902,1.1789,1.17895,40600000.0
2005-10-19 04:30:00,1.17905,1.17905,1.17895,1.17895,38800000.0
2005-10-19 04:31:00,1.17905,1.17905,1.17895,1.179,36700000.0
2005-10-19 04:32:00,1.17882,1.17893,1.17882,1.1789,39900000.0
2005-10-19 04:33:00,1.17888,1.17896,1.17885,1.17893,91700000.0
2005-10-19 04:34:00,1.17899,1.17902,1.17891,1.17892,100599999.0
2005-10-19 04:35:00,1.17892,1.17892,1.1789,1.1789,19100000.0
2005-10-19 04:36:00,1.17887,1.17889,1.17885,1.17888,61500000.0
2005-10-19 04:37:00,1.1788,1.17882,1.1788,1.17882,32600000.0
2005-10-19 04:38:00,1.1788,1.17885,1.17877,1.1788,153499997.0
2005-10-19 04:39:00,1.17878,1.1788,1.17878,1.1788,27299999.0
2005-10-19 04:40:00,1.17879,1.17886,1.17879,1.17883,84599999.0
2005-10-19 04:41:00,1.1789,1.1789,1.17885,1.17885,32200000.0
2005-10-19 04:42:00,1.1789,1.1789,1.1789,1.1789,44099999.0
2005-10-19 04:43:00,1.17888,1.17895,1.1788,1.1789,48100000.0
2005-10-19 04:44:00,1.1789,1.1789,1.1789,1.1789,64299999.0
2005-10-19 04:45:00,1.17885,1.17885,1.17885,1.17885,16700001.0
2005-10-19 04:46:00,1.1789,1.17893,1.17885,1.1789,63199999.0
2005-10-19 04:47:00,1.17888,1.17903,1.17888,1.17895,83800000.0
2005-10-19 04:48:00,1.17898,1.17898,1.17887,1.17887,106000000.0
2005-10-19 04:49:00,1.17892,1.17899,1.17889,1.17894,52300000.0
2005-10-19 04:50:00,1.17895,1.17905,1.17895,1.17895,107900000.0
2005-10-19 04:51:00,1.17905,1.17905,1.17895,1.179,110300000.0
2005-10-19 04:52:00,1.179,1.179,1.1789,1.17897,20900000.0
2005-10-19 04:53:00,1.17898,1.179,1.17891,1.17898,19200000.0
2005-10-19 04:54:00,1.179,1.17902,1.17895,1.179,70300000.0
2005-10-19 04:55:00,1.17893,1.17903,1.1789,1.17894,63399998.0
2005-10-19 04:56:00,1.17885,1.17889,1.17881,1.17882,91000001.0
2005-10-19 04:57:00,1.17887,1.17888,1.1788,1.17888,20800000.0
2005-10-19 04:58:00,1.1789,1.1789,1.1789,1.1789,21600000.0
2005-10-19 04:59:00,1.17887,1.1789,1.17883,1.17887,165500002.0
2005-10-19 05:00:00,1.1789,1.1789,1.1788,1.1788,10500000.0
2005-10-19 05:01:00,1.1789,1.1789,1.17885,1.1789,108999999.0
2005-10-19 05:02:00,1.1789,1.17898,1.17883,1.1789,97899998.0
2005-10-19 05:03:00,1.17892,1.17895,1.17892,1.17895,30300001.0
2005-10-19 05:04:00,1.17885,1.17895,1.17885,1.1789,81499999.0
2005-10-19 05:05:00,1.1789,1.1789,1.1789,1.1789,8900000.0
2005-10-19 05:06:00,1.1789,1.1789,1.1789,1.1789,22299999.0
2005-10-19 05:07:00,1.17898,1.17898,1.17883,1.1789,156600000.0
2005-10-19 05:08:00,1.1789,1.1789,1.1789,1.1789,12800000.0
2005-10-19 05:09:00,1.1789,1.17895,1.17883,1.17883,117799997.0
2005-10-19 05:10:00,1.17885,1.1789,1.17883,1.17888,100300001.0
2005-10-19 05:11:00,1.17892,1.17892,1.17885,1.17885,21800000.0
2005-10-19 05:12:00,1.17892,1.17895,1.1789,1.1789,57000002.0
2005-10-19 05:13:00,1.17882,1.17893,1.17882,1.17888,56700001.0
2005-10-19 05:14:00,1.17892,1.17892,1.17885,1.1789,22400000.0
2005-10-19 05:15:00,1.17885,1.1789,1.17883,1.17883,113100001.0
2005-10-19 05:16:00,1.17895,1.17898,1.17885,1.17885,86399998.0
2005-10-19 05:17:00,1.17886,1.17886,1.17865,1.17865,73200000.0
2005-10-19 05:18:00,1.17868,1.17884,1.17868,1.17883,50800000.0
2005-10-19 05:19:00,1.1789,1.1789,1.17882,1.17882,68000002.0
2005-10-19 05:20:00,1.17898,1.17898,1.17885,1.1789,24700000.0
2005-10-19 05:21:00,1.1789,1.1789,1.1789,1.1789,25500001.0
2005-10-19 05:22:00,1.1789,1.1789,1.17885,1.1789,24800000.0
2005-10-19 05:23:00,1.17888,1.17895,1.17885,1.17888,90200000.0
2005-10-19 05:24:00,1.17895,1.17895,1.17895,1.17895,800000.0
2005-10-19 05:25:00,1.17892,1.17898,1.17888,1.17898,46299999.0
2005-10-19 05:26:00,1.179,1.17905,1.17895,1.17895,49600001.0
2005-10-19 05:27:00,1.17895,1.179,1.17895,1.179,50000000.0
2005-10-19 05:28:00,1.179,1.179,1.179,1.179,19300000.0
2005-10-19 05:29:00,1.179,1.179,1.17895,1.17897,132099999.0
2005-10-19 05:30:00,1.17892,1.179,1.17892,1.17895,117700002.0
2005-10-19 05:31:00,1.179,1.17905,1.17892,1.179,88800002.0
2005-10-19 05:32:00,1.17905,1.17905,1.17905,1.17905,29799999.0
2005-10-19 05:33:00,1.179,1.179,1.179,1.179,29600000.0
2005-10-19 05:34:00,1.17895,1.179,1.17893,1.17893,132999996.0
2005-10-19 05:35:00,1.179,1.179,1.17898,1.17898,20900000.0
2005-10-19 05:36:00,1.179,1.17905,1.179,1.17905,38499999.0
2005-10-19 05:37:00,1.17895,1.179,1.17895,1.179,18700001.0
2005-10-19 05:38:00,1.179,1.17905,1.1789,1.1789,74600001.0
2005-10-19 05:39:00,1.179,1.17905,1.17895,1.17905,80399999.0
2005-10-19 05:40:00,1.17898,1.17905,1.17895,1.179,124200001.0
2005-10-19 05:41:00,1.17896,1.17907,1.17896,1.17907,85200003.0
2005-10-19 05:42:00,1.17908,1.17913,1.17908,1.17908,47000000.0
2005-10-19 05:43:00,1.17902,1.17918,1.17902,1.17918,13600000.0
2005-10-19 05:44:00,1.17902,1.17908,1.17899,1.17899,60500001.0
2005-10-19 05:45:00,1.1789,1.17905,1.1789,1.17895,79800001.0
2005-10-19 05:46:00,1.179,1.17905,1.179,1.17905,4000000.0
2005-10-19 05:47:00,1.179,1.17902,1.17893,1.179,73200001.0
2005-10-19 05:48:00,1.17895,1.179,1.17895,1.179,8000000.0
2005-10-19 05:49:00,1.179,1.17903,1.179,1.17903,45500002.0
2005-10-19 05:50:00,1.17895,1.17903,1.17895,1.179,76700000.0
2005-10-19 05:51:00,1.1789,1.17905,1.1789,1.17895,86900001.0
2005-10-19 05:52:00,1.17905,1.17905,1.17892,1.17892,190300000.0
2005-10-19 05:53:00,1.17898,1.17905,1.1789,1.17905,79100000.0
2005-10-19 05:54:00,1.17905,1.17905,1.179,1.179,19900000.0
2005-10-19 05:55:00,1.179,1.17902,1.17895,1.17902,70399999.0
2005-10-19 05:56:00,1.17897,1.179,1.17897,1.179,28899999.0
2005-10-19 05:57:00,1.17895,1.179,1.17895,1.179,143400000.0
2005-10-19 05:58:00,1.17904,1.17914,1.17897,1.17897,45000000.0
2005-10-19 05:59:00,1.17895,1.17895,1.17895,1.17895,71899999.0
2005-10-19 06:00:00,1.179,1.17906,1.179,1.17906,69899999.0
2005-10-19 06:01:00,1.1791,1.17915,1.179,1.1791,39100000.0
2005-10-19 06:02:00,1.17905,1.17915,1.179,1.17905,31300001.0
2005-10-19 06:03:00,1.17905,1.17912,1.17905,1.1791,94600000.0
2005-10-19 06:04:00,1.17907,1.1791,1.17905,1.17905,75800000.0
2005-10-19 06:05:00,1.17915,1.17915,1.17902,1.17905,55099999.0
2005-10-19 06:06:00,1.1791,1.1791,1.17905,1.17905,65299998.0
2005-10-19 06:07:00,1.17915,1.17915,1.17905,1.17907,62500002.0
2005-10-19 06:08:00,1.1791,1.17915,1.17908,1.17912,173499999.0
2005-10-19 06:09:00,1.1791,1.1791,1.17905,1.17905,71000000.0
2005-10-19 06:10:00,1.17918,1.17918,1.179,1.17912,69200000.0
2005-10-19 06:11:00,1.179,1.17907,1.17892,1.17892,86900002.0
2005-10-19 06:12:00,1.17885,1.1789,1.1788,1.1788,32700000.0
2005-10-19 06:13:00,1.17885,1.1789,1.17885,1.1789,14800000.0
2005-10-19 06:14:00,1.1789,1.1789,1.17885,1.1789,128400000.0
2005-10-19 06:15:00,1.1789,1.17895,1.17883,1.17895,125199998.0
2005-10-19 06:16:00,1.1789,1.17895,1.17885,1.17893,34000000.0
2005-10-19 06:17:00,1.1789,1.17895,1.17885,1.1789,102300001.0
2005-10-19 06:18:00,1.17892,1.17895,1.1788,1.17881,176399998.0
2005-10-19 06:19:00,1.17888,1.1789,1.17883,1.1789,63800001.0
2005-10-19 06:20:00,1.17887,1.1789,1.17887,1.1789,118599997.0
2005-10-19 06:21:00,1.17885,1.1789,1.1788,1.1789,82300001.0
2005-10-19 06:22:00,1.17893,1.17893,1.17888,1.17893,35200000.0
2005-10-19 06:23:00,1.17885,1.1789,1.17885,1.1789,92899999.0
2005-10-19 06:24:00,1.1789,1.17893,1.17885,1.1789,71600000.0
2005-10-19 06:25:00,1.17885,1.17885,1.1787,1.1787,23100000.0
2005-10-19 06:26:00,1.17888,1.17898,1.17885,1.17885,72900001.0
2005-10-19 06:27:00,1.17888,1.17888,1.1788,1.1788,38400000.0
2005-10-19 06:28:00,1.17877,1.17891,1.17877,1.17879,48700000.0
2005-10-19 06:29:00,1.17885,1.17895,1.17885,1.1789,132500002.0
2005-10-19 06:30:00,1.17905,1.17924,1.17905,1.17923,39899999.0
2005-10-19 06:31:00,1.17939,1.17939,1.17931,1.17933,120400000.0
2005-10-19 06:32:00,1.17938,1.17942,1.17935,1.17942,108500000.0
2005-10-19 06:33:00,1.17943,1.17947,1.1794,1.1794,82400000.0
2005-10-19 06:34:00,1.17948,1.1795,1.17948,1.1795,81100002.0
2005-10-19 06:35:00,1.17935,1.17952,1.17934,1.17943,125600000.0
2005-10-19 06:36:00,1.17943,1.17943,1.17943,1.17943,15200000.0
2005-10-19 06:37:00,1.1795,1.17952,1.17945,1.1795,116599999.0
2005-10-19 06:38:00,1.17958,1.17958,1.1795,1.1795,81600002.0
2005-10-19 06:39:00,1.17948,1.1795,1.17945,1.1795,67399999.0
2005-10-19 06:40:00,1.17955,1.17955,1.17945,1.17953,45400000.0
2005-10-19 06:41:00,1.1795,1.17952,1.17943,1.1795,96400003.0
2005-10-19 06:42:00,1.1795,1.17955,1.17943,1.1795,91900000.0
2005-10-19 06:43:00,1.17945,1.1795,1.17945,1.1795,70600000.0
2005-10-19 06:44:00,1.17942,1.17952,1.17942,1.17945,19000000.0
2005-10-19 06:45:00,1.1795,1.17955,1.17945,1.17945,35000000.0
2005-10-19 06:46:00,1.17955,1.17955,1.17945,1.17945,52099999.0
2005-10-19 06:47:00,1.17945,1.17955,1.17945,1.1795,80500001.0
2005-10-19 06:48:00,1.1795,1.17953,1.17945,1.17953,47800000.0
2005-10-19 06:49:00,1.17943,1.17943,1.17927,1.17927,5600000.0
2005-10-19 06:50:00,1.17932,1.17969,1.17921,1.17969,156900000.0
2005-10-19 06:51:00,1.17917,1.17917,1.17887,1.17913,57199999.0
2005-10-19 06:52:00,1.1791,1.17915,1.179,1.17905,142300003.0
2005-10-19 06:53:00,1.17923,1.17931,1.17922,1.17922,11800000.0
2005-10-19 06:54:00,1.1792,1.1792,1.1792,1.1792,74599998.0
2005-10-19 06:55:00,1.17925,1.17925,1.1792,1.1792,64400003.0
2005-10-19 06:56:00,1.1792,1.17925,1.1792,1.1792,92099999.0
2005-10-19 06:57:00,1.17925,1.17933,1.17925,1.17927,70800000.0
2005-10-19 06:58:00,1.17926,1.17926,1.17924,1.17924,1600000.0
2005-10-19 06:59:00,1.1791,1.17925,1.1791,1.1792,185599998.0
2005-10-19 07:00:00,1.17915,1.1792,1.17915,1.17915,41800000.0
2005-10-19 07:01:00,1.17925,1.17925,1.17915,1.17915,48200000.0
2005-10-19 07:02:00,1.1792,1.1792,1.17912,1.17912,41900002.0
2005-10-19 07:03:00,1.17928,1.1793,1.17919,1.1793,71200000.0
2005-10-19 07:04:00,1.17925,1.1793,1.1792,1.1793,118900002.0
2005-10-19 07:05:00,1.1793,1.17942,1.1793,1.17942,9600000.0
2005-10-19 07:06:00,1.17952,1.17952,1.17939,1.1794,106599999.0
2005-10-19 07:07:00,1.17937,1.17937,1.17927,1.17927,31899999.0
2005-10-19 07:08:00,1.17925,1.17925,1.17925,1.17925,42500002.0
2005-10-19 07:09:00,1.17925,1.17935,1.17925,1.17925,107400002.0
2005-10-19 07:10:00,1.1793,1.17932,1.1793,1.17932,38200000.0
2005-10-19 07:11:00,1.17937,1.17945,1.17937,1.17945,70299999.0
2005-10-19 07:12:00,1.17947,1.17962,1.17947,1.17956,53000000.0
2005-10-19 07:13:00,1.1796,1.17965,1.17952,1.1796,45499999.0
2005-10-19 07:14:00,1.17955,1.1796,1.17955,1.17957,47600000.0
2005-10-19 07:15:00,1.17955,1.17958,1.17952,1.17952,138099999.0
2005-10-19 07:16:00,1.17942,1.17952,1.17934,1.17944,74200001.0
2005-10-19 07:17:00,1.17948,1.1795,1.17948,1.1795,44399999.0
2005-10-19 07:18:00,1.17945,1.1795,1.17945,1.1795,90300001.0
2005-10-19 07:19:00,1.17945,1.1795,1.17945,1.1795,28700000.0
2005-10-19 07:20:00,1.17945,1.1795,1.17945,1.1795,22099999.0
2005-10-19 07:21:00,1.17945,1.17952,1.17942,1.17942,114300001.0
2005-10-19 07:22:00,1.17937,1.17945,1.17933,1.17935,79199998.0
2005-10-19 07:23:00,1.1793,1.1793,1.1793,1.1793,49400002.0
2005-10-19 07:24:00,1.17931,1.17934,1.1791,1.1791,125400002.0
2005-10-19 07:25:00,1.17896,1.17925,1.17896,1.17922,49100001.0
2005-10-19 07:26:00,1.17965,1.1797,1.17931,1.17931,33500000.0
2005-10-19 07:27:00,1.17934,1.17934,1.17933,1.17933,8000000.0
2005-10-19 07:28:00,1.17934,1.17939,1.17927,1.1793,179500002.0
2005-10-19 07:29:00,1.17926,1.17936,1.17926,1.17936,28000001.0
2005-10-19 07:30:00,1.17965,1.17965,1.17945,1.17948,136300000.0
2005-10-19 07:31:00,1.17938,1.17938,1.17927,1.17932,54000000.0
2005-10-19 07:32:00,1.17927,1.17927,1.17918,1.17918,46600000.0
2005-10-19 07:33:00,1.17905,1.17905,1.17867,1.17867,158400002.0
2005-10-19 07:34:00,1.17856,1.17856,1.17833,1.1784,101900002.0
2005-10-19 07:35:00,1.17835,1.17845,1.17835,1.1784,87800001.0
2005-10-19 07:36:00,1.17835,1.17843,1.17829,1.17843,133999999.0
2005-10-19 07:37:00,1.1785,1.1785,1.1785,1.1785,900000.0
2005-10-19 07:38:00,1.17855,1.17855,1.17845,1.1785,66599998.0
2005-10-19 07:39:00,1.17837,1.17837,1.17784,1.17784,31200000.0
2005-10-19 07:40:00,1.17765,1.1777,1.17765,1.17768,62299999.0
2005-10-19 07:41:00,1.17768,1.17772,1.17768,1.17772,35600001.0
2005-10-19 07:42:00,1.17773,1.1779,1.17767,1.1779,82800000.0
2005-10-19 07:43:00,1.17806,1.17806,1.17804,1.17804,7200000.0
2005-10-19 07:44:00,1.17819,1.17819,1.17805,1.1781,94899999.0
2005-10-19 07:45:00,1.17784,1.178,1.17777,1.178,111700000.0
2005-10-19 07:46:00,1.17804,1.17812,1.17788,1.17807,126500000.0
2005-10-19 07:47:00,1.17803,1.1781,1.17803,1.17809,108500002.0
2005-10-19 07:48:00,1.1781,1.17815,1.1781,1.1781,101800000.0
2005-10-19 07:49:00,1.1781,1.17815,1.17805,1.1781,65800002.0
2005-10-19 07:50:00,1.17815,1.17815,1.17815,1.17815,37099998.0
2005-10-19 07:51:00,1.17806,1.17806,1.17778,1.17778,70000001.0
2005-10-19 07:52:00,1.1778,1.1778,1.17775,1.17775,51800000.0
2005-10-19 07:53:00,1.17778,1.17778,1.17773,1.17773,58600002.0
2005-10-19 07:54:00,1.1777,1.17775,1.17765,1.17765,154100000.0
2005-10-19 07:55:00,1.1777,1.17775,1.17762,1.17775,26900000.0
2005-10-19 07:56:00,1.17774,1.1779,1.17774,1.1779,29290000.0
2005-10-19 07:57:00,1.17797,1.17801,1.17797,1.17801,72400002.0
2005-10-19 07:58:00,1.1781,1.1781,1.17802,1.1781,60000000.0
2005-10-19 07:59:00,1.17832,1.1784,1.17826,1.17832,136600002.0
2005-10-19 08:00:00,1.17801,1.17805,1.17793,1.17805,157700003.0
2005-10-19 08:01:00,1.17799,1.17807,1.17791,1.17807,62700000.0
2005-10-19 08:02:00,1.17825,1.17838,1.17825,1.17838,64900000.0
2005-10-19 08:03:00,1.17837,1.17845,1.17835,1.17845,43999999.0
2005-10-19 08:04:00,1.17837,1.17843,1.1783,1.17838,75899998.0
2005-10-19 08:05:00,1.17833,1.17847,1.17833,1.17841,68300000.0
2005-10-19 08:06:00,1.17858,1.17871,1.17839,1.17871,98399998.0
2005-10-19 08:07:00,1.17873,1.17873,1.17848,1.17852,131800002.0
2005-10-19 08:08:00,1.17843,1.17843,1.1784,1.1784,36700000.0
2005-10-19 08:09:00,1.17858,1.17873,1.17845,1.17862,83700002.0
2005-10-19 08:10:00,1.1784,1.17845,1.1783,1.17845,138500003.0
2005-10-19 08:11:00,1.17875,1.1788,1.17855,1.17866,94099999.0
2005-10-19 08:12:00,1.17838,1.17838,1.17827,1.17827,1600000.0
2005-10-19 08:13:00,1.17801,1.17823,1.17796,1.17823,107899999.0
2005-10-19 08:14:00,1.17835,1.17845,1.17835,1.1784,46100000.0
2005-10-19 08:15:00,1.17838,1.17838,1.17825,1.17825,77900000.0
2005-10-19 08:16:00,1.17882,1.17882,1.17843,1.1787,46900001.0
2005-10-19 08:17:00,1.1783,1.17873,1.1783,1.17861,113499999.0
2005-10-19 08:18:00,1.1783,1.17848,1.1783,1.17848,37200000.0
2005-10-19 08:19:00,1.17837,1.17837,1.1783,1.1783,55999999.0
2005-10-19 08:20:00,1.17818,1.17819,1.17813,1.17819,140200003.0
2005-10-19 08:21:00,1.17828,1.1783,1.17821,1.1783,95600000.0
2005-10-19 08:22:00,1.17829,1.1783,1.17822,1.17822,31700000.0
2005-10-19 08:23:00,1.17816,1.17816,1.17796,1.17808,104600000.0
2005-10-19 08:24:00,1.17808,1.17818,1.17808,1.17818,129900002.0
2005-10-19 08:25:00,1.17812,1.17812,1.178,1.17809,75300000.0
2005-10-19 08:26:00,1.17815,1.17815,1.17815,1.17815,2400000.0
2005-10-19 08:27:00,1.17802,1.17818,1.17802,1.17813,52800000.0
2005-10-19 08:28:00,1.17814,1.17814,1.17811,1.17811,23900000.0
2005-10-19 08:29:00,1.17823,1.17828,1.17818,1.17818,52000001.0
2005-10-19 08:30:00,1.17821,1.17827,1.17815,1.17815,63600000.0
2005-10-19 08:31:00,1.1782,1.17834,1.1782,1.1783,105300000.0
2005-10-19 08:32:00,1.17837,1.17842,1.17829,1.1784,77199999.0
2005-10-19 08:33:00,1.17838,1.17879,1.17838,1.17879,107699998.0
2005-10-19 08:34:00,1.1788,1.17885,1.17875,1.17885,72299997.0
2005-10-19 08:35:00,1.17893,1.1791,1.17889,1.1791,93700002.0
2005-10-19 08:36:00,1.17913,1.17941,1.17913,1.17918,133000001.0
2005-10-19 08:37:00,1.17928,1.17991,1.17928,1.17982,156100000.0
2005-10-19 08:38:00,1.17987,1.17996,1.17976,1.17991,100200002.0
2005-10-19 08:39:00,1.17998,1.1804,1.17998,1.1804,49400000.0
2005-10-19 08:40:00,1.18072,1.18079,1.1805,1.18068,120000000.0
2005-10-19 08:41:00,1.18074,1.18082,1.18031,1.18031,109399999.0
2005-10-19 08:42:00,1.18032,1.1808,1.18032,1.1808,13300000.0
2005-10-19 08:43:00,1.18098,1.18102,1.18093,1.18095,50200000.0
2005-10-19 08:44:00,1.18092,1.18098,1.18089,1.18089,39300000.0
2005-10-19 08:45:00,1.18077,1.18079,1.18072,1.18079,109900002.0
2005-10-19 08:46:00,1.18087,1.18099,1.18087,1.18092,89700000.0
2005-10-19 08:47:00,1.18077,1.18077,1.18066,1.18066,5000000.0
2005-10-19 08:48:00,1.18072,1.18075,1.18049,1.18057,82000000.0
2005-10-19 08:49:00,1.18058,1.18067,1.18058,1.18067,37700002.0
2005-10-19 08:50:00,1.18063,1.18082,1.18063,1.18082,96499999.0
2005-10-19 08:51:00,1.18074,1.18074,1.18055,1.18058,78300000.0
2005-10-19 08:52:00,1.18063,1.18087,1.18063,1.18087,73000001.0
2005-10-19 08:53:00,1.18085,1.18085,1.18071,1.18071,73600001.0
2005-10-19 08:54:00,1.18067,1.18073,1.1806,1.18071,88299999.0
2005-10-19 08:55:00,1.18067,1.18067,1.18052,1.18065,45300000.0
2005-10-19 08:56:00,1.18058,1.18061,1.18056,1.18058,103800001.0
2005-10-19 08:57:00,1.18052,1.18066,1.1805,1.18052,81400000.0
2005-10-19 08:58:00,1.18067,1.18088,1.18061,1.18064,172300002.0
2005-10-19 08:59:00,1.18065,1.18072,1.18053,1.18056,97199999.0
2005-10-19 09:00:00,1.18058,1.18065,1.18055,1.18055,30000000.0
2005-10-19 09:01:00,1.18062,1.18065,1.18048,1.18052,134399999.0
2005-10-19 09:02:00,1.18062,1.18069,1.1806,1.1806,101500004.0
2005-10-19 09:03:00,1.18074,1.18104,1.18074,1.18104,116100001.0
2005-10-19 09:04:00,1.18106,1.18106,1.18096,1.18096,36800000.0
2005-10-19 09:05:00,1.18092,1.18096,1.18092,1.18093,46200001.0
2005-10-19 09:06:00,1.18097,1.18123,1.18097,1.18123,97500001.0
2005-10-19 09:07:00,1.1813,1.1813,1.1813,1.1813,24700001.0
2005-10-19 09:08:00,1.1813,1.18152,1.1813,1.18152,82399999.0
2005-10-19 09:09:00,1.18145,1.18148,1.18145,1.18148,99900003.0
2005-10-19 09:10:00,1.1814,1.1814,1.18138,1.18138,107700004.0
2005-10-19 09:11:00,1.18129,1.18129,1.1811,1.18127,101000003.0
2005-10-19 09:12:00,1.18129,1.18129,1.18129,1.18129,22300000.0
2005-10-19 09:13:00,1.1812,1.1812,1.18115,1.18115,5600000.0
2005-10-19 09:14:00,1.18114,1.18114,1.18101,1.18101,3200000.0
2005-10-19 09:15:00,1.18093,1.18099,1.18091,1.18094,65600001.0
2005-10-19 09:16:00,1.18104,1.18104,1.18103,1.18103,22200000.0
2005-10-19 09:17:00,1.18107,1.18115,1.18105,1.18105,82200000.0
2005-10-19 09:18:00,1.18108,1.18127,1.18108,1.18116,97400002.0
2005-10-19 09:19:00,1.18115,1.18125,1.18115,1.18115,37199999.0
2005-10-19 09:20:00,1.18118,1.18118,1.18102,1.18117,75200000.0
2005-10-19 09:21:00,1.18115,1.18115,1.18115,1.18115,26400000.0
2005-10-19 09:22:00,1.1812,1.1812,1.18118,1.18118,33399998.0
2005-10-19 09:23:00,1.18115,1.1812,1.18115,1.1812,900000.0
2005-10-19 09:24:00,1.18122,1.18122,1.18107,1.18107,151199999.0
2005-10-19 09:25:00,1.1811,1.18115,1.18105,1.1811,84800000.0
2005-10-19 09:26:00,1.18103,1.18103,1.18097,1.18097,43700000.0
2005-10-19 09:27:00,1.1809,1.18095,1.1809,1.1809,6500000.0
2005-10-19 09:28:00,1.18095,1.18095,1.18087,1.1809,40000000.0
2005-10-19 09:29:00,1.18086,1.18088,1.18086,1.18088,66800000.0
2005-10-19 09:30:00,1.18074,1.18081,1.18074,1.1808,91700000.0
2005-10-19 09:31:00,1.18079,1.18087,1.18079,1.18082,36500001.0
2005-10-19 09:32:00,1.18076,1.18088,1.18076,1.18088,41400000.0
2005-10-19 09:33:00,1.1809,1.1809,1.1809,1.1809,23099999.0
2005-10-19 09:34:00,1.18085,1.18085,1.18085,1.18085,10300000.0
2005-10-19 09:35:00,1.18088,1.1809,1.18083,1.18088,95300002.0
2005-10-19 09:36:00,1.1808,1.18085,1.1807,1.18085,93100001.0
2005-10-19 09:37:00,1.18074,1.18092,1.18074,1.18083,110800000.0
2005-10-19 09:38:00,1.18085,1.18087,1.18073,1.18087,126600001.0
2005-10-19 09:39:00,1.18085,1.18085,1.18075,1.18083,56699999.0
2005-10-19 09:40:00,1.1808,1.18085,1.1808,1.18085,64500000.0
2005-10-19 09:41:00,1.18082,1.181,1.18064,1.18065,115300002.0
2005-10-19 09:42:00,1.18083,1.18083,1.18073,1.18077,20200000.0
2005-10-19 09:43:00,1.1806,1.1806,1.1804,1.1804,45600002.0
2005-10-19 09:44:00,1.18031,1.18062,1.18031,1.18062,15800000.0
2005-10-19 09:45:00,1.18065,1.1807,1.18065,1.1807,62599998.0
2005-10-19 09:46:00,1.18067,1.18067,1.18049,1.18066,62400001.0
2005-10-19 09:47:00,1.18061,1.18069,1.18052,1.18052,96900000.0
2005-10-19 09:48:00,1.18058,1.1806,1.18058,1.1806,8900000.0
2005-10-19 09:49:00,1.18068,1.18068,1.18064,1.18064,22600000.0
2005-10-19 09:50:00,1.18049,1.18052,1.18029,1.18044,64700001.0
2005-10-19 09:51:00,1.1804,1.1804,1.18023,1.18028,47400000.0
2005-10-19 09:52:00,1.18022,1.18036,1.18022,1.18034,120400000.0
2005-10-19 09:53:00,1.18038,1.18038,1.18025,1.18032,92200001.0
2005-10-19 09:54:00,1.18047,1.18055,1.18027,1.1805,223800003.0
2005-10-19 09:55:00,1.18018,1.18085,1.18017,1.18085,102400001.0
2005-10-19 09:56:00,1.1803,1.1803,1.1803,1.1803,96599998.0
2005-10-19 09:57:00,1.18043,1.1805,1.18037,1.18037,149899999.0
2005-10-19 09:58:00,1.18047,1.18053,1.18047,1.18053,28400000.0
2005-10-19 09:59:00,1.1806,1.18068,1.1806,1.18068,33400000.0
2005-10-19 10:00:00,1.18065,1.1807,1.18065,1.1807,46600002.0
2005-10-19 10:01:00,1.18064,1.18064,1.18062,1.18062,49400001.0
2005-10-19 10:02:00,1.18057,1.18058,1.18021,1.18042,122099999.0
2005-10-19 10:03:00,1.1807,1.1809,1.1807,1.18073,61000000.0
2005-10-19 10:04:00,1.18083,1.18083,1.18065,1.18065,78500001.0
2005-10-19 10:05:00,1.18068,1.18069,1.18056,1.18056,106100003.0
2005-10-19 10:06:00,1.18068,1.18071,1.18059,1.18067,51900001.0
2005-10-19 10:07:00,1.18056,1.18072,1.18056,1.18063,73500002.0
2005-10-19 10:08:00,1.18062,1.18062,1.18062,1.18062,3200000.0
2005-10-19 10:09:00,1.18061,1.18065,1.18061,1.18062,84000002.0
2005-10-19 10:10:00,1.18055,1.1806,1.18055,1.18058,79899999.0
2005-10-19 10:11:00,1.18063,1.18063,1.1806,1.1806,24500000.0
2005-10-19 10:12:00,1.18052,1.18064,1.1805,1.1805,91500000.0
2005-10-19 10:13:00,1.1804,1.18045,1.1804,1.18045,52199999.0
2005-10-19 10:14:00,1.1804,1.18042,1.18035,1.1804,126300000.0
2005-10-19 10:15:00,1.18047,1.18057,1.18041,1.18054,190900002.0
2005-10-19 10:16:00,1.18057,1.18065,1.1805,1.1805,139800000.0
2005-10-19 10:17:00,1.18055,1.1806,1.18055,1.18055,174899998.0
2005-10-19 10:18:00,1.1806,1.18072,1.1806,1.18064,172399999.0
2005-10-19 10:19:00,1.18062,1.18066,1.18057,1.18057,94700000.0
2005-10-19 10:20:00,1.18059,1.18067,1.18056,1.18067,66199999.0
2005-10-19 10:21:00,1.18056,1.18081,1.18053,1.18072,103000001.0
2005-10-19 10:22:00,1.18064,1.18071,1.18062,1.18063,126199998.0
2005-10-19 10:23:00,1.18057,1.18057,1.18047,1.18047,21100000.0
2005-10-19 10:24:00,1.1805,1.18062,1.18046,1.18062,120399999.0
2005-10-19 10:25:00,1.1806,1.18065,1.18053,1.1806,104600000.0
2005-10-19 10:26:00,1.18057,1.18057,1.18048,1.18052,125899998.0
2005-10-19 10:27:00,1.18074,1.18079,1.18074,1.18079,30600000.0
2005-10-19 10:28:00,1.18092,1.18093,1.1808,1.18085,43100000.0
2005-10-19 10:29:00,1.18085,1.18095,1.18083,1.18088,139199999.0
2005-10-19 10:30:00,1.18085,1.18085,1.18083,1.18083,144600003.0
2005-10-19 10:31:00,1.18089,1.18089,1.18082,1.18082,26200000.0
2005-10-19 10:32:00,1.18078,1.18078,1.18067,1.18072,56800000.0
2005-10-19 10:33:00,1.1807,1.1807,1.1807,1.1807,47600000.0
2005-10-19 10:34:00,1.18061,1.18061,1.18027,1.18027,107099999.0
2005-10-19 10:35:00,1.1804,1.18049,1.18035,1.18035,114299997.0
2005-10-19 10:36:00,1.18035,1.18035,1.18022,1.1803,147800003.0
2005-10-19 10:37:00,1.18022,1.18028,1.18018,1.18028,109599999.0
2005-10-19 10:38:00,1.18039,1.18064,1.18039,1.18052,185200002.0
2005-10-19 10:39:00,1.18058,1.18061,1.18052,1.18052,157299996.0
2005-10-19 10:40:00,1.18041,1.18045,1.18033,1.18038,161099998.0
2005-10-19 10:41:00,1.18035,1.18045,1.18035,1.1804,142599999.0
2005-10-19 10:42:00,1.18033,1.18033,1.18021,1.18022,38100000.0
2005-10-19 10:43:00,1.18018,1.18035,1.18014,1.18035,109899999.0
2005-10-19 10:44:00,1.18032,1.18043,1.18029,1.18042,43200000.0
2005-10-19 10:45:00,1.18045,1.18045,1.18038,1.1804,118200000.0
2005-10-19 10:46:00,1.18036,1.18039,1.18027,1.1803,46300001.0
2005-10-19 10:47:00,1.18025,1.1803,1.18025,1.1803,45200001.0
2005-10-19 10:48:00,1.1803,1.18037,1.18025,1.1803,85800000.0
2005-10-19 10:49:00,1.18032,1.18035,1.1802,1.18035,83699999.0
2005-10-19 10:50:00,1.18029,1.18029,1.18009,1.18025,145700001.0
2005-10-19 10:51:00,1.18021,1.18025,1.1801,1.1801,155499997.0
2005-10-19 10:52:00,1.17998,1.18,1.17992,1.17992,40200001.0
2005-10-19 10:53:00,1.18,1.18,1.17995,1.17995,50599999.0
2005-10-19 10:54:00,1.18,1.18005,1.17995,1.18005,45400000.0
2005-10-19 10:55:00,1.18,1.18,1.17985,1.17985,122700003.0
2005-10-19 10:56:00,1.17987,1.17996,1.17987,1.17988,86000001.0
2005-10-19 10:57:00,1.17988,1.17998,1.17979,1.17982,51900000.0
2005-10-19 10:58:00,1.17994,1.18013,1.17994,1.17995,61300000.0
2005-10-19 10:59:00,1.17988,1.17988,1.17967,1.17967,23899999.0
2005-10-19 11:00:00,1.1795,1.17955,1.17942,1.17942,106099999.0
2005-10-19 11:01:00,1.17947,1.17955,1.17947,1.17947,58100000.0
2005-10-19 11:02:00,1.1794,1.1794,1.17935,1.1794,63500000.0
2005-10-19 11:03:00,1.1794,1.17947,1.17932,1.17947,123699998.0
2005-10-19 11:04:00,1.1796,1.17968,1.17945,1.17945,81999997.0
2005-10-19 11:05:00,1.17938,1.1794,1.17938,1.1794,69100001.0
2005-10-19 11:06:00,1.1794,1.1794,1.17935,1.17935,121799999.0
2005-10-19 11:07:00,1.1794,1.1794,1.17932,1.17932,32800000.0
2005-10-19 11:08:00,1.1794,1.17943,1.17935,1.1794,85500002.0
2005-10-19 11:09:00,1.17933,1.17942,1.17933,1.1794,22700000.0
2005-10-19 11:10:00,1.1794,1.17942,1.17935,1.1794,43100001.0
2005-10-19 11:11:00,1.17938,1.17945,1.17932,1.17945,112400000.0
2005-10-19 11:12:00,1.1794,1.17945,1.17935,1.1794,101599999.0
2005-10-19 11:13:00,1.17923,1.17923,1.17896,1.17923,42900000.0
2005-10-19 11:14:00,1.1793,1.17951,1.1793,1.1794,113900001.0
2005-10-19 11:15:00,1.17943,1.17971,1.17943,1.1796,162200000.0
2005-10-19 11:16:00,1.17972,1.17997,1.17972,1.17997,79700002.0
2005-10-19 11:17:00,1.1799,1.18009,1.17984,1.18002,119400001.0
2005-10-19 11:18:00,1.1801,1.18023,1.1801,1.18021,50800000.0
2005-10-19 11:19:00,1.18031,1.18035,1.18024,1.18025,97400001.0
2005-10-19 11:20:00,1.1803,1.1803,1.18022,1.18022,199100002.0
2005-10-19 11:21:00,1.18027,1.1803,1.18015,1.18015,104300000.0
2005-10-19 11:22:00,1.18013,1.18013,1.18007,1.18007,36699998.0
2005-10-19 11:23:00,1.18,1.18017,1.18,1.18015,31700001.0
2005-10-19 11:24:00,1.17999,1.17999,1.17983,1.17989,91600000.0
2005-10-19 11:25:00,1.17994,1.17995,1.17958,1.17958,190499999.0
2005-10-19 11:26:00,1.17946,1.17946,1.17937,1.17945,66300000.0
2005-10-19 11:27:00,1.17939,1.17942,1.17928,1.17938,102200001.0
2005-10-19 11:28:00,1.17943,1.17959,1.17943,1.17958,85200001.0
2005-10-19 11:29:00,1.17946,1.17946,1.17936,1.17941,89400000.0
2005-10-19 11:30:00,1.17948,1.17948,1.17933,1.17933,63300001.0
2005-10-19 11:31:00,1.17931,1.17943,1.17931,1.17943,62199999.0
2005-10-19 11:32:00,1.17936,1.17936,1.17907,1.17926,140100000.0
2005-10-19 11:33:00,1.17921,1.17931,1.17916,1.17931,76400000.0
2005-10-19 11:34:00,1.17929,1.17929,1.17917,1.17928,130900000.0
2005-10-19 11:35:00,1.17928,1.1793,1.17911,1.1793,208699999.0
2005-10-19 11:36:00,1.17934,1.17952,1.17934,1.17937,147399998.0
2005-10-19 11:37:00,1.17939,1.17947,1.17939,1.17939,81799999.0
2005-10-19 11:38:00,1.17937,1.17945,1.17935,1.17945,126500000.0
2005-10-19 11:39:00,1.17941,1.17949,1.17938,1.17949,125400000.0
2005-10-19 11:40:00,1.1795,1.17955,1.17942,1.1795,87500000.0
2005-10-19 11:41:00,1.17958,1.17959,1.17951,1.17958,77600001.0
2005-10-19 11:42:00,1.17964,1.17988,1.17964,1.17966,115599998.0
2005-10-19 11:43:00,1.17971,1.1798,1.17966,1.1798,104100001.0
2005-10-19 11:44:00,1.17984,1.18033,1.17984,1.18022,77600001.0
2005-10-19 11:45:00,1.18029,1.18038,1.18029,1.18038,64800000.0
2005-10-19 11:46:00,1.18042,1.18042,1.18025,1.18042,85400000.0
2005-10-19 11:47:00,1.1804,1.1804,1.1804,1.1804,53100000.0
2005-10-19 11:48:00,1.1803,1.1803,1.18009,1.18009,62600001.0
2005-10-19 11:49:00,1.18015,1.18029,1.18015,1.18015,104700001.0
2005-10-19 11:50:00,1.1802,1.18025,1.18015,1.1802,67200000.0
2005-10-19 11:51:00,1.18018,1.18022,1.18011,1.18011,60100000.0
2005-10-19 11:52:00,1.18017,1.18017,1.17992,1.18,109899999.0
2005-10-19 11:53:00,1.17996,1.18008,1.17996,1.17996,80199998.0
2005-10-19 11:54:00,1.18002,1.18004,1.17994,1.17998,69999999.0
2005-10-19 11:55:00,1.18002,1.18002,1.17978,1.17988,107400004.0
2005-10-19 11:56:00,1.1799,1.1799,1.17982,1.1799,94200001.0
2005-10-19 11:57:00,1.17989,1.17989,1.17976,1.17983,150799999.0
2005-10-19 11:58:00,1.17985,1.17992,1.17985,1.17985,78199998.0
2005-10-19 11:59:00,1.17985,1.17985,1.17975,1.1798,76999999.0
2005-10-19 12:00:00,1.17985,1.17985,1.17975,1.1798,86300001.0
2005-10-19 12:01:00,1.17978,1.17978,1.17965,1.17965,36900000.0
2005-10-19 12:02:00,1.17966,1.17973,1.17966,1.17972,21800000.0
2005-10-19 12:03:00,1.17977,1.1798,1.17973,1.17973,65100000.0
2005-10-19 12:04:00,1.1798,1.1798,1.17975,1.1798,47100000.0
2005-10-19 12:05:00,1.17967,1.17967,1.17939,1.17942,92200001.0
2005-10-19 12:06:00,1.1795,1.1795,1.17917,1.17917,47300000.0
2005-10-19 12:07:00,1.17916,1.17928,1.17908,1.17908,125900001.0
2005-10-19 12:08:00,1.1791,1.17949,1.1791,1.17949,138200001.0
2005-10-19 12:09:00,1.17952,1.17957,1.17949,1.17952,86100001.0
2005-10-19 12:10:00,1.1795,1.17955,1.1795,1.17955,20699999.0
2005-10-19 12:11:00,1.17944,1.17952,1.17944,1.17952,61000000.0
2005-10-19 12:12:00,1.17945,1.17954,1.17932,1.17954,142200000.0
2005-10-19 12:13:00,1.1795,1.17984,1.1795,1.1797,198000000.0
2005-10-19 12:14:00,1.17962,1.17968,1.17954,1.17968,99099999.0
2005-10-19 12:15:00,1.17952,1.1796,1.17944,1.1795,95000004.0
2005-10-19 12:16:00,1.1794,1.17945,1.17935,1.1794,54900000.0
2005-10-19 12:17:00,1.17942,1.17942,1.17922,1.17933,130599999.0
2005-10-19 12:18:00,1.17936,1.17936,1.17914,1.17914,120300003.0
2005-10-19 12:19:00,1.17922,1.17925,1.17907,1.17907,131300002.0
2005-10-19 12:20:00,1.17905,1.17919,1.17897,1.17897,103900000.0
2005-10-19 12:21:00,1.17895,1.17904,1.17893,1.179,164800000.0
2005-10-19 12:22:00,1.17906,1.17929,1.17906,1.17929,89399999.0
2005-10-19 12:23:00,1.17937,1.17939,1.17932,1.17939,62100000.0
2005-10-19 12:24:00,1.17937,1.17937,1.17927,1.17927,53699997.0
2005-10-19 12:25:00,1.17938,1.17946,1.1793,1.17932,99400001.0
2005-10-19 12:26:00,1.17938,1.17941,1.17936,1.17939,44800000.0
2005-10-19 12:27:00,1.17937,1.17938,1.17923,1.17929,32400000.0
2005-10-19 12:28:00,1.17922,1.17922,1.17904,1.1791,149900000.0
2005-10-19 12:29:00,1.17909,1.17915,1.17906,1.17906,77599999.0
2005-10-19 12:30:00,1.17905,1.1791,1.17905,1.1791,15100000.0
2005-10-19 12:31:00,1.17905,1.17918,1.17905,1.17918,83100001.0
2005-10-19 12:32:00,1.17901,1.17905,1.17887,1.17887,78400002.0
2005-10-19 12:33:00,1.17887,1.17896,1.17887,1.17893,85500000.0
2005-10-19 12:34:00,1.17895,1.17908,1.17895,1.17903,101399999.0
2005-10-19 12:35:00,1.1792,1.17922,1.1792,1.17921,51500001.0
2005-10-19 12:36:00,1.17924,1.17924,1.17918,1.17918,15900000.0
2005-10-19 12:37:00,1.1792,1.17925,1.17915,1.1792,83200002.0
2005-10-19 12:38:00,1.17922,1.17922,1.1792,1.1792,19900000.0
2005-10-19 12:39:00,1.1792,1.1792,1.17904,1.17917,126700002.0
2005-10-19 12:40:00,1.17928,1.17939,1.17922,1.17939,97199999.0
2005-10-19 12:41:00,1.17939,1.17939,1.17931,1.17932,80600000.0
2005-10-19 12:42:00,1.17938,1.17945,1.1793,1.17933,71000000.0
2005-10-19 12:43:00,1.17925,1.1793,1.17925,1.1793,34500001.0
2005-10-19 12:44:00,1.17926,1.1793,1.17918,1.17922,121199999.0
2005-10-19 12:45:00,1.17925,1.17938,1.17923,1.17938,97600000.0
2005-10-19 12:46:00,1.17938,1.17938,1.17927,1.17934,100099999.0
2005-10-19 12:47:00,1.17936,1.17936,1.17919,1.17919,84199999.0
2005-10-19 12:48:00,1.17909,1.17909,1.17884,1.17897,52600000.0
2005-10-19 12:49:00,1.17898,1.17909,1.17855,1.17855,136500000.0
2005-10-19 12:50:00,1.17849,1.17849,1.1784,1.1784,49099999.0
2005-10-19 12:51:00,1.1783,1.17847,1.17826,1.17847,62900001.0
2005-10-19 12:52:00,1.17848,1.17857,1.17847,1.17857,136800000.0
2005-10-19 12:53:00,1.17845,1.17845,1.17835,1.17842,141500004.0
2005-10-19 12:54:00,1.17824,1.17824,1.17806,1.17806,16900000.0
2005-10-19 12:55:00,1.17781,1.17781,1.1777,1.1778,83700000.0
2005-10-19 12:56:00,1.17787,1.17787,1.17761,1.17763,79000001.0
2005-10-19 12:57:00,1.17765,1.17777,1.17765,1.17777,19900000.0
2005-10-19 12:58:00,1.17777,1.17777,1.1776,1.17775,90500000.0
2005-10-19 12:59:00,1.17778,1.17788,1.17775,1.17788,89200000.0
2005-10-19 13:00:00,1.17778,1.17778,1.17756,1.17757,166000000.0
2005-10-19 13:01:00,1.17762,1.17762,1.1774,1.17747,94700001.0
2005-10-19 13:02:00,1.17735,1.17736,1.17728,1.17736,170399998.0
2005-10-19 13:03:00,1.1775,1.17767,1.1775,1.17767,12300000.0
2005-10-19 13:04:00,1.17773,1.178,1.17773,1.17799,108999999.0
2005-10-19 13:05:00,1.17794,1.17794,1.17786,1.17786,36700001.0
2005-10-19 13:06:00,1.17767,1.17767,1.17742,1.17756,90700001.0
2005-10-19 13:07:00,1.17763,1.17763,1.17745,1.17745,79800000.0
2005-10-19 13:08:00,1.17741,1.17753,1.17715,1.17753,103300001.0
2005-10-19 13:09:00,1.17762,1.17762,1.17751,1.17759,92900001.0
2005-10-19 13:10:00,1.17755,1.17755,1.17746,1.17753,84800000.0
2005-10-19 13:11:00,1.17746,1.1775,1.17741,1.17748,91299999.0
2005-10-19 13:12:00,1.17733,1.17733,1.1773,1.1773,46300000.0
2005-10-19 13:13:00,1.17723,1.17734,1.17674,1.17674,50100001.0
2005-10-19 13:14:00,1.17655,1.17655,1.17647,1.17655,84500000.0
2005-10-19 13:15:00,1.1765,1.17656,1.17646,1.1765,69500000.0
2005-10-19 13:16:00,1.1765,1.17658,1.17645,1.17658,105300001.0
2005-10-19 13:17:00,1.17652,1.1766,1.17652,1.17658,82900000.0
2005-10-19 13:18:00,1.17658,1.17658,1.17632,1.1765,130100000.0
2005-10-19 13:19:00,1.17647,1.17666,1.17647,1.17652,159600002.0
2005-10-19 13:20:00,1.17653,1.17665,1.17608,1.17608,99500002.0
2005-10-19 13:21:00,1.17602,1.17602,1.17511,1.17511,16000000.0
2005-10-19 13:22:00,1.1747,1.1753,1.1747,1.1753,128900000.0
2005-10-19 13:23:00,1.17539,1.17566,1.17539,1.1756,34399999.0
2005-10-19 13:24:00,1.17566,1.17587,1.17555,1.17587,115900002.0
2005-10-19 13:25:00,1.17592,1.17596,1.17589,1.17596,67100001.0
2005-10-19 13:26:00,1.17599,1.17605,1.17591,1.17602,19200000.0
2005-10-19 13:27:00,1.17608,1.17608,1.17592,1.17593,65400002.0
2005-10-19 13:28:00,1.17583,1.17583,1.17564,1.17564,43900001.0
2005-10-19 13:29:00,1.17566,1.17576,1.17557,1.17561,140000003.0
2005-10-19 13:30:00,1.17564,1.17568,1.17551,1.17558,149500002.0
2005-10-19 13:31:00,1.17557,1.17568,1.17542,1.17542,129800002.0
2005-10-19 13:32:00,1.17538,1.17545,1.17532,1.17545,141300002.0
2005-10-19 13:33:00,1.17552,1.17552,1.1753,1.17544,82699999.0
2005-10-19 13:34:00,1.17554,1.17556,1.17554,1.17556,12900000.0
2005-10-19 13:35:00,1.17552,1.17572,1.17549,1.17572,198700001.0
2005-10-19 13:36:00,1.1757,1.17581,1.17566,1.17581,75999997.0
2005-10-19 13:37:00,1.17585,1.17585,1.17585,1.17585,24100000.0
2005-10-19 13:38:00,1.17574,1.17578,1.1757,1.17578,87600000.0
2005-10-19 13:39:00,1.17587,1.17593,1.17587,1.17593,15900000.0
2005-10-19 13:40:00,1.17603,1.17619,1.17603,1.17605,83999999.0
2005-10-19 13:41:00,1.1759,1.17607,1.17589,1.17595,95899998.0
2005-10-19 13:42:00,1.17609,1.1762,1.176,1.176,172200002.0
2005-10-19 13:43:00,1.17593,1.17593,1.17562,1.17562,94200001.0
2005-10-19 13:44:00,1.17579,1.17631,1.17579,1.17628,46200001.0
2005-10-19 13:45:00,1.17636,1.17647,1.17633,1.17639,66000001.0
2005-10-19 13:46:00,1.17635,1.17635,1.1763,1.1763,44199998.0
2005-10-19 13:47:00,1.17628,1.17646,1.17627,1.17627,103900000.0
2005-10-19 13:48:00,1.17622,1.17623,1.1762,1.17623,29500000.0
2005-10-19 13:49:00,1.17629,1.17641,1.17622,1.17637,118400000.0
2005-10-19 13:50:00,1.17643,1.17647,1.17639,1.17642,93300002.0
2005-10-19 13:51:00,1.17642,1.17642,1.17632,1.17637,93199998.0
2005-10-19 13:52:00,1.17639,1.17655,1.17639,1.17643,58200000.0
2005-10-19 13:53:00,1.17629,1.17629,1.1761,1.1761,70300000.0
2005-10-19 13:54:00,1.17591,1.17601,1.17585,1.17593,103300002.0
2005-10-19 13:55:00,1.17578,1.17578,1.17569,1.1757,76100002.0
2005-10-19 13:56:00,1.17565,1.17578,1.17563,1.17578,143600001.0
2005-10-19 13:57:00,1.17574,1.17587,1.17564,1.17587,61500000.0
2005-10-19 13:58:00,1.17588,1.17588,1.17577,1.17577,32800000.0
2005-10-19 13:59:00,1.1758,1.17595,1.1758,1.17582,56000000.0
2005-10-19 14:00:00,1.17584,1.17596,1.17584,1.17596,1400000.0
2005-10-19 14:01:00,1.17603,1.17604,1.1759,1.1759,103400000.0
2005-10-19 14:02:00,1.17595,1.17603,1.17595,1.176,62200000.0
2005-10-19 14:03:00,1.1759,1.17595,1.17585,1.17595,109300002.0
2005-10-19 14:04:00,1.17584,1.17596,1.17584,1.17586,64600000.0
2005-10-19 14:05:00,1.17588,1.17598,1.1758,1.1759,121599999.0
2005-10-19 14:06:00,1.1759,1.1759,1.1759,1.1759,14300000.0
2005-10-19 14:07:00,1.17583,1.17583,1.17567,1.17578,96900001.0
2005-10-19 14:08:00,1.17589,1.176,1.1758,1.17591,134900000.0
2005-10-19 14:09:00,1.17587,1.17593,1.1758,1.17585,92300002.0
2005-10-19 14:10:00,1.17597,1.17605,1.17592,1.17593,131600002.0
2005-10-19 14:11:00,1.17597,1.17608,1.17592,1.17594,89300000.0
2005-10-19 14:12:00,1.17593,1.17632,1.17593,1.17632,43300000.0
2005-10-19 14:13:00,1.17652,1.17663,1.17652,1.17658,84300002.0
2005-10-19 14:14:00,1.17659,1.17682,1.17659,1.1767,138699999.0
2005-10-19 14:15:00,1.17673,1.17683,1.1767,1.17681,71600000.0
2005-10-19 14:16:00,1.17695,1.17701,1.17694,1.17697,140299999.0
2005-10-19 14:17:00,1.177,1.177,1.17674,1.17679,156100001.0
2005-10-19 14:18:00,1.17678,1.17678,1.17668,1.17668,67599998.0
2005-10-19 14:19:00,1.17667,1.17674,1.17661,1.17673,171400000.0
2005-10-19 14:20:00,1.17677,1.17691,1.17677,1.17687,69400000.0
2005-10-19 14:21:00,1.17692,1.177,1.17677,1.17677,117600000.0
2005-10-19 14:22:00,1.17672,1.17676,1.17662,1.17663,101900000.0
2005-10-19 14:23:00,1.17664,1.17664,1.17642,1.17642,94600002.0
2005-10-19 14:24:00,1.17638,1.1765,1.1763,1.17647,129600000.0
2005-10-19 14:25:00,1.17633,1.17643,1.17632,1.17643,52000000.0
2005-10-19 14:26:00,1.17645,1.1767,1.17645,1.1766,126599998.0
2005-10-19 14:27:00,1.17664,1.17689,1.17664,1.17682,122300002.0
2005-10-19 14:28:00,1.17692,1.17722,1.17688,1.17722,105400001.0
2005-10-19 14:29:00,1.17735,1.17764,1.17735,1.17753,71600001.0
2005-10-19 14:30:00,1.1776,1.17786,1.1776,1.17765,119100001.0
2005-10-19 14:31:00,1.17755,1.1779,1.17755,1.1779,93699999.0
2005-10-19 14:32:00,1.17794,1.17802,1.1779,1.17801,48900000.0
2005-10-19 14:33:00,1.17818,1.17871,1.17818,1.17871,49899999.0
2005-10-19 14:34:00,1.17863,1.17871,1.17844,1.17871,97300001.0
2005-10-19 14:35:00,1.17875,1.17875,1.17843,1.17843,100100000.0
2005-10-19 14:36:00,1.17847,1.17847,1.17811,1.17823,106599997.0
2005-10-19 14:37:00,1.1783,1.17836,1.17815,1.17815,47499999.0
2005-10-19 14:38:00,1.17819,1.17819,1.17803,1.17817,191700000.0
2005-10-19 14:39:00,1.17818,1.17872,1.17811,1.17872,65700001.0
2005-10-19 14:40:00,1.17893,1.17905,1.17893,1.17905,10200000.0
2005-10-19 14:41:00,1.17905,1.17905,1.17872,1.17872,71599999.0
2005-10-19 14:42:00,1.17873,1.17873,1.17826,1.17826,41400001.0
2005-10-19 14:43:00,1.17819,1.17834,1.17819,1.17827,97100001.0
2005-10-19 14:44:00,1.17822,1.17824,1.17815,1.17815,90499999.0
2005-10-19 14:45:00,1.17814,1.17817,1.17801,1.17805,98100004.0
2005-10-19 14:46:00,1.1781,1.17834,1.1781,1.17832,125899998.0
2005-10-19 14:47:00,1.17805,1.17805,1.17795,1.17795,10400000.0
2005-10-19 14:48:00,1.17787,1.17798,1.17787,1.17798,19200000.0
2005-10-19 14:49:00,1.178,1.178,1.17779,1.17779,146700005.0
2005-10-19 14:50:00,1.1779,1.178,1.17782,1.17798,61799999.0
2005-10-19 14:51:00,1.17792,1.17805,1.17786,1.17786,68900000.0
2005-10-19 14:52:00,1.17787,1.17787,1.17767,1.17767,39400000.0
2005-10-19 14:53:00,1.17778,1.17794,1.17778,1.17794,18400000.0
2005-10-19 14:54:00,1.17795,1.17809,1.17786,1.17803,76800002.0
2005-10-19 14:55:00,1.17794,1.17794,1.17752,1.17758,173400000.0
2005-10-19 14:56:00,1.1775,1.17762,1.17745,1.17762,75300001.0
2005-10-19 14:57:00,1.17753,1.17755,1.17751,1.17753,77699999.0
2005-10-19 14:58:00,1.17762,1.17765,1.17757,1.17757,131300001.0
2005-10-19 14:59:00,1.17763,1.17763,1.17747,1.17751,57699998.0
2005-10-19 15:00:00,1.17756,1.17776,1.17756,1.17776,36000000.0
2005-10-19 15:01:00,1.1777,1.17785,1.1777,1.1778,19300000.0
2005-10-19 15:02:00,1.17779,1.17791,1.17779,1.1779,143500004.0
2005-10-19 15:03:00,1.17787,1.17797,1.17787,1.1779,188000000.0
2005-10-19 15:04:00,1.17788,1.17788,1.17782,1.17788,47500000.0
2005-10-19 15:05:00,1.17788,1.1779,1.17779,1.1779,54600000.0
2005-10-19 15:06:00,1.17793,1.17798,1.17793,1.17798,136100002.0
2005-10-19 15:07:00,1.17809,1.17832,1.17809,1.17832,89099999.0
2005-10-19 15:08:00,1.17818,1.17818,1.17806,1.17806,116200000.0
2005-10-19 15:09:00,1.178,1.17809,1.17784,1.17794,74300000.0
2005-10-19 15:10:00,1.17805,1.17814,1.17803,1.1781,130699999.0
2005-10-19 15:11:00,1.17806,1.17806,1.1777,1.1777,174399998.0
2005-10-19 15:12:00,1.17752,1.17752,1.17715,1.1772,111300001.0
2005-10-19 15:13:00,1.17718,1.17725,1.17711,1.1772,160900001.0
2005-10-19 15:14:00,1.17724,1.17738,1.17718,1.17718,54799999.0
2005-10-19 15:15:00,1.1773,1.1773,1.17708,1.17713,90300000.0
2005-10-19 15:16:00,1.17705,1.17705,1.17696,1.17705,59800001.0
2005-10-19 15:17:00,1.17702,1.17702,1.17684,1.17685,12000000.0
2005-10-19 15:18:00,1.17683,1.17698,1.17683,1.1769,134100001.0
2005-10-19 15:19:00,1.17671,1.17671,1.17653,1.17656,60700000.0
2005-10-19 15:20:00,1.17655,1.17664,1.17655,1.17658,111699999.0
2005-10-19 15:21:00,1.17647,1.1766,1.17647,1.17654,122200000.0
2005-10-19 15:22:00,1.17632,1.17632,1.17589,1.17599,59300000.0
2005-10-19 15:23:00,1.17587,1.17587,1.17545,1.17545,39900000.0
2005-10-19 15:24:00,1.17547,1.17555,1.17504,1.17507,164600002.0
2005-10-19 15:25:00,1.17502,1.17514,1.1746,1.17463,70300000.0
2005-10-19 15:26:00,1.17468,1.17493,1.17449,1.17477,181600002.0
2005-10-19 15:27:00,1.17487,1.17498,1.17487,1.17492,75500000.0
2005-10-19 15:28:00,1.17494,1.17508,1.17494,1.17508,65900000.0
2005-10-19 15:29:00,1.1753,1.1755,1.1753,1.1755,20000000.0
2005-10-19 15:30:00,1.17553,1.17572,1.17546,1.17546,103699999.0
2005-10-19 15:31:00,1.17536,1.17536,1.17487,1.17487,97199998.0
2005-10-19 15:32:00,1.17473,1.17507,1.17461,1.17495,68100000.0
2005-10-19 15:33:00,1.17492,1.17492,1.17465,1.17465,73600001.0
2005-10-19 15:34:00,1.17452,1.17452,1.17413,1.17419,96400002.0
2005-10-19 15:35:00,1.17415,1.17415,1.17398,1.17409,68100001.0
2005-10-19 15:36:00,1.17408,1.17436,1.17408,1.1742,126599998.0
2005-10-19 15:37:00,1.17413,1.17431,1.17413,1.17431,32700000.0
2005-10-19 15:38:00,1.17441,1.17461,1.17441,1.17459,56599999.0
2005-10-19 15:39:00,1.17471,1.17475,1.17449,1.17458,191700003.0
2005-10-19 15:40:00,1.17456,1.17463,1.17451,1.17463,92800000.0
2005-10-19 15:41:00,1.17469,1.17533,1.17469,1.17533,64600000.0
2005-10-19 15:42:00,1.17545,1.17566,1.17545,1.1755,45500000.0
2005-10-19 15:43:00,1.17559,1.17574,1.17544,1.17544,101300003.0
2005-10-19 15:44:00,1.17533,1.17545,1.17528,1.17528,111599999.0
2005-10-19 15:45:00,1.17532,1.17539,1.17518,1.17518,84700000.0
2005-10-19 15:46:00,1.17492,1.17492,1.17452,1.17454,119400002.0
2005-10-19 15:47:00,1.17449,1.17465,1.17438,1.17465,136400000.0
2005-10-19 15:48:00,1.17478,1.17488,1.17476,1.17476,103400000.0
2005-10-19 15:49:00,1.17471,1.17471,1.17423,1.17426,78399999.0
2005-10-19 15:50:00,1.17429,1.17433,1.17413,1.17428,79200000.0
2005-10-19 15:51:00,1.1745,1.17475,1.1745,1.17467,119500000.0
2005-10-19 15:52:00,1.17468,1.1748,1.17459,1.17459,153399999.0
2005-10-19 15:53:00,1.17437,1.17437,1.17375,1.17375,60799998.0
2005-10-19 15:54:00,1.17387,1.17406,1.17387,1.17393,119199998.0
2005-10-19 15:55:00,1.17391,1.17399,1.17378,1.17388,181099996.0
2005-10-19 15:56:00,1.17397,1.1744,1.17397,1.1744,47300001.0
2005-10-19 15:57:00,1.1746,1.17475,1.17432,1.17432,115400001.0
2005-10-19 15:58:00,1.17421,1.17448,1.17388,1.17448,174400002.0
2005-10-19 15:59:00,1.17449,1.17453,1.17437,1.17448,121800001.0
2005-10-19 16:00:00,1.17458,1.17482,1.17456,1.1748,84600000.0
2005-10-19 16:01:00,1.17492,1.1751,1.17487,1.1751,85600001.0
2005-10-19 16:02:00,1.17518,1.1754,1.17517,1.1754,133200003.0
2005-10-19 16:03:00,1.17559,1.17569,1.17559,1.17569,15800000.0
2005-10-19 16:04:00,1.17584,1.17663,1.17584,1.17663,110400000.0
2005-10-19 16:05:00,1.17691,1.17717,1.17685,1.17686,100800001.0
2005-10-19 16:06:00,1.17662,1.17662,1.17617,1.17627,98600001.0
2005-10-19 16:07:00,1.17638,1.17658,1.17625,1.17638,92000001.0
2005-10-19 16:08:00,1.17636,1.17654,1.17635,1.17645,108899999.0
2005-10-19 16:09:00,1.17627,1.17627,1.17602,1.17602,47299999.0
2005-10-19 16:10:00,1.17585,1.17585,1.17553,1.17562,185400004.0
2005-10-19 16:11:00,1.17562,1.17562,1.17551,1.17551,51900000.0
2005-10-19 16:12:00,1.17533,1.17533,1.17528,1.17528,31399999.0
2005-10-19 16:13:00,1.17503,1.17503,1.17488,1.1749,131799999.0
2005-10-19 16:14:00,1.17487,1.17514,1.17487,1.175,54500000.0
2005-10-19 16:15:00,1.17502,1.17518,1.175,1.17513,85100000.0
2005-10-19 16:16:00,1.17525,1.17532,1.17517,1.17517,46800000.0
2005-10-19 16:17:00,1.17516,1.17516,1.17509,1.17509,4000000.0
2005-10-19 16:18:00,1.17512,1.17516,1.17508,1.17509,12600000.0
2005-10-19 16:19:00,1.17487,1.17487,1.17442,1.17453,24800000.0
2005-10-19 16:20:00,1.17455,1.17472,1.17455,1.17472,93400001.0
2005-10-19 16:21:00,1.17466,1.17466,1.17456,1.17459,113999998.0
2005-10-19 16:22:00,1.17457,1.17463,1.17449,1.17449,91000001.0
2005-10-19 16:23:00,1.17461,1.17461,1.17433,1.17435,168200002.0
2005-10-19 16:24:00,1.17445,1.17457,1.17432,1.17432,93199999.0
2005-10-19 16:25:00,1.17435,1.17444,1.17435,1.1744,24800000.0
2005-10-19 16:26:00,1.17439,1.17452,1.17439,1.17448,118499999.0
2005-10-19 16:27:00,1.17454,1.17461,1.17452,1.17461,78900000.0
2005-10-19 16:28:00,1.1746,1.17483,1.1746,1.17481,100399998.0
2005-10-19 16:29:00,1.17495,1.17531,1.17495,1.17526,59600001.0
2005-10-19 16:30:00,1.1753,1.17549,1.1753,1.17537,103400003.0
2005-10-19 16:31:00,1.17538,1.17575,1.17538,1.17575,111299998.0
2005-10-19 16:32:00,1.17579,1.17612,1.17569,1.17612,130699999.0
2005-10-19 16:33:00,1.17611,1.1765,1.17607,1.17648,160800002.0
2005-10-19 16:34:00,1.1764,1.17658,1.17625,1.17625,65400000.0
2005-10-19 16:35:00,1.17632,1.17632,1.17581,1.17583,150000000.0
2005-10-19 16:36:00,1.17595,1.1763,1.17595,1.1763,80299999.0
2005-10-19 16:37:00,1.17625,1.17625,1.17611,1.17619,83700002.0
2005-10-19 16:38:00,1.17618,1.17684,1.17617,1.17679,103200000.0
2005-10-19 16:39:00,1.17689,1.17702,1.17686,1.17698,97499999.0
2005-10-19 16:40:00,1.17692,1.17713,1.17692,1.17713,109099999.0
2005-10-19 16:41:00,1.17698,1.17709,1.17693,1.177,140999996.0
2005-10-19 16:42:00,1.17715,1.17715,1.17711,1.17711,3700000.0
2005-10-19 16:43:00,1.1771,1.17741,1.1771,1.17734,120800003.0
2005-10-19 16:44:00,1.17731,1.17746,1.17719,1.17724,150599999.0
2005-10-19 16:45:00,1.17731,1.17738,1.17717,1.17733,106499999.0
2005-10-19 16:46:00,1.17735,1.17753,1.17735,1.17752,81099997.0
2005-10-19 16:47:00,1.1774,1.17761,1.17715,1.17729,78400000.0
2005-10-19 16:48:00,1.17701,1.17724,1.17693,1.17724,159200003.0
2005-10-19 16:49:00,1.17729,1.1776,1.17723,1.1776,110700001.0
2005-10-19 16:50:00,1.17768,1.178,1.17768,1.1778,116500000.0
2005-10-19 16:51:00,1.17765,1.17765,1.17727,1.17727,46300000.0
2005-10-19 16:52:00,1.17698,1.1771,1.1768,1.17682,113599999.0
2005-10-19 16:53:00,1.1766,1.1766,1.17633,1.17633,20200000.0
2005-10-19 16:54:00,1.1761,1.1761,1.17557,1.17562,92899999.0
2005-10-19 16:55:00,1.17547,1.17547,1.17521,1.17538,81000002.0
2005-10-19 16:56:00,1.17545,1.17572,1.1754,1.17572,107300000.0
2005-10-19 16:57:00,1.17565,1.17577,1.17555,1.17557,67600001.0
2005-10-19 16:58:00,1.17564,1.1758,1.17555,1.17568,123899999.0
2005-10-19 16:59:00,1.17572,1.17584,1.17566,1.17577,152900000.0
2005-10-19 17:00:00,1.17581,1.17584,1.17539,1.17539,148100000.0
2005-10-19 17:01:00,1.17535,1.17542,1.17535,1.17542,18300000.0
2005-10-19 17:02:00,1.1755,1.17565,1.17541,1.17563,71900002.0
2005-10-19 17:03:00,1.17585,1.17598,1.17568,1.17572,77600000.0
2005-10-19 17:04:00,1.17566,1.17567,1.17545,1.17567,93099998.0
2005-10-19 17:05:00,1.17577,1.17583,1.17577,1.17583,1600000.0
2005-10-19 17:06:00,1.17573,1.17573,1.17539,1.17544,72199999.0
2005-10-19 17:07:00,1.17548,1.17553,1.17543,1.17549,102399998.0
2005-10-19 17:08:00,1.17548,1.17548,1.17537,1.17538,31800001.0
2005-10-19 17:09:00,1.1755,1.1757,1.1755,1.1757,92599998.0
2005-10-19 17:10:00,1.17566,1.17574,1.17555,1.1756,73799999.0
2005-10-19 17:11:00,1.17536,1.17556,1.17532,1.17556,51900000.0
2005-10-19 17:12:00,1.17573,1.17611,1.17573,1.17611,39600001.0
2005-10-19 17:13:00,1.17597,1.17605,1.17594,1.17594,69000001.0
2005-10-19 17:14:00,1.17587,1.17595,1.17575,1.17575,193700002.0
2005-10-19 17:15:00,1.17582,1.1761,1.17582,1.17608,170999998.0
2005-10-19 17:16:00,1.17608,1.17608,1.17598,1.17598,87999998.0
2005-10-19 17:17:00,1.17595,1.17595,1.17579,1.17579,43999999.0
2005-10-19 17:18:00,1.17588,1.17603,1.17588,1.17592,101300000.0
2005-10-19 17:19:00,1.17596,1.17599,1.17584,1.17595,63900000.0
2005-10-19 17:20:00,1.17593,1.17603,1.17586,1.17586,98100001.0
2005-10-19 17:21:00,1.17578,1.17608,1.17577,1.17608,59300000.0
2005-10-19 17:22:00,1.17622,1.17629,1.17606,1.17606,97100000.0
2005-10-19 17:23:00,1.17618,1.17618,1.17611,1.17615,50200001.0
2005-10-19 17:24:00,1.17616,1.17624,1.17616,1.17624,35100000.0
2005-10-19 17:25:00,1.17625,1.17662,1.17625,1.17662,87300000.0
2005-10-19 17:26:00,1.17667,1.17667,1.17654,1.17663,153199999.0
2005-10-19 17:27:00,1.17652,1.17655,1.17616,1.17624,151699999.0
2005-10-19 17:28:00,1.17607,1.17607,1.17576,1.17579,77700000.0
2005-10-19 17:29:00,1.17577,1.17588,1.17577,1.17583,42300000.0
2005-10-19 17:30:00,1.17578,1.17589,1.1757,1.1758,86100001.0
2005-10-19 17:31:00,1.17585,1.17593,1.17585,1.17585,26000000.0
2005-10-19 17:32:00,1.17582,1.1759,1.17573,1.17578,199500001.0
2005-10-19 17:33:00,1.17582,1.17582,1.17573,1.17573,19700000.0
2005-10-19 17:34:00,1.1757,1.1757,1.17546,1.17552,94199999.0
2005-10-19 17:35:00,1.17547,1.17547,1.17522,1.1754,93000000.0
2005-10-19 17:36:00,1.17555,1.17564,1.17522,1.17522,54300002.0
2005-10-19 17:37:00,1.17516,1.17516,1.17514,1.17514,18400000.0
2005-10-19 17:38:00,1.17511,1.17518,1.17511,1.17512,32700001.0
2005-10-19 17:39:00,1.17518,1.17536,1.17514,1.17536,81200002.0
2005-10-19 17:40:00,1.17539,1.17558,1.17529,1.17558,84700000.0
2005-10-19 17:41:00,1.17553,1.17575,1.17553,1.17571,176700002.0
2005-10-19 17:42:00,1.17565,1.17565,1.17556,1.17565,78200001.0
2005-10-19 17:43:00,1.17568,1.17568,1.17559,1.17566,40000000.0
2005-10-19 17:44:00,1.17555,1.17572,1.17546,1.17572,117599999.0
2005-10-19 17:45:00,1.17557,1.17558,1.17547,1.17557,98400001.0
2005-10-19 17:46:00,1.17568,1.17587,1.17568,1.17587,44800000.0
2005-10-19 17:47:00,1.17592,1.17594,1.17567,1.17567,88499999.0
2005-10-19 17:48:00,1.17578,1.17614,1.17578,1.17614,61200000.0
2005-10-19 17:49:00,1.17632,1.17654,1.17632,1.17646,70800000.0
2005-10-19 17:50:00,1.17645,1.1765,1.17645,1.1765,104000004.0
2005-10-19 17:51:00,1.17666,1.17672,1.17666,1.17672,27199999.0
2005-10-19 17:52:00,1.17684,1.17684,1.17665,1.17683,104299999.0
2005-10-19 17:53:00,1.17673,1.17676,1.17668,1.17673,85800002.0
2005-10-19 17:54:00,1.17682,1.17693,1.17681,1.17693,119199998.0
2005-10-19 17:55:00,1.17692,1.17697,1.17689,1.17693,114899999.0
2005-10-19 17:56:00,1.17688,1.17688,1.17676,1.17685,57700000.0
2005-10-19 17:57:00,1.177,1.17718,1.17699,1.17718,70200001.0
2005-10-19 17:58:00,1.17721,1.17727,1.17716,1.17727,50600000.0
2005-10-19 17:59:00,1.17729,1.17762,1.17729,1.17762,104599999.0
2005-10-19 18:00:00,1.17772,1.17797,1.17772,1.17783,29700000.0
2005-10-19 18:01:00,1.17775,1.17775,1.17709,1.17738,547599998.0
2005-10-19 18:02:00,1.17741,1.17758,1.17735,1.17738,802800003.0
2005-10-19 18:03:00,1.17743,1.17786,1.17743,1.17786,756500006.0
2005-10-19 18:04:00,1.17781,1.17793,1.17749,1.17749,631299999.0
2005-10-19 18:05:00,1.17752,1.17772,1.17746,1.17772,1045700006.0
2005-10-19 18:06:00,1.17767,1.17767,1.1775,1.1776,513599999.0
2005-10-19 18:07:00,1.17761,1.17785,1.17761,1.17778,1069800004.0
2005-10-19 18:08:00,1.17777,1.1778,1.17763,1.17769,1050999999.0
2005-10-19 18:09:00,1.17765,1.17765,1.17719,1.17719,584499995.0
2005-10-19 18:10:00,1.17719,1.17723,1.17706,1.17718,735600003.0
2005-10-19 18:11:00,1.17711,1.17711,1.17687,1.17711,826700000.0
2005-10-19 18:12:00,1.17719,1.17726,1.17717,1.17717,103800000.0
2005-10-19 18:13:00,1.1772,1.17725,1.17715,1.17725,350800004.0
2005-10-19 18:14:00,1.17717,1.17717,1.17676,1.17676,459500000.0
2005-10-19 18:15:00,1.17661,1.17692,1.17661,1.17686,695800005.0
2005-10-19 18:16:00,1.17697,1.17703,1.17685,1.17685,379200002.0
2005-10-19 18:17:00,1.1768,1.17688,1.17673,1.17683,1009899996.0
2005-10-19 18:18:00,1.17683,1.17706,1.17683,1.17688,580900004.0
2005-10-19 18:19:00,1.17696,1.17702,1.17613,1.17627,129400001.0
2005-10-19 18:20:00,1.17631,1.17635,1.17611,1.17615,797600002.0
2005-10-19 18:21:00,1.17619,1.17624,1.17593,1.17611,277700004.0
2005-10-19 18:22:00,1.1762,1.17627,1.1762,1.17625,301199997.0
2005-10-19 18:23:00,1.17628,1.17638,1.17628,1.17638,355000002.0
2005-10-19 18:24:00,1.1765,1.17654,1.17641,1.17641,697799998.0
2005-10-19 18:25:00,1.17636,1.17647,1.17631,1.17647,470600006.0
2005-10-19 18:26:00,1.1765,1.17655,1.1764,1.17645,826899997.0
2005-10-19 18:27:00,1.17647,1.17647,1.1762,1.1762,619400004.0
2005-10-19 18:28:00,1.17608,1.17615,1.1753,1.17565,339299998.0
2005-10-19 18:29:00,1.1756,1.1756,1.17549,1.17558,379600003.0
2005-10-19 18:30:00,1.17567,1.17611,1.17567,1.17608,902000002.0
2005-10-19 18:31:00,1.17606,1.17606,1.17568,1.17579,353900003.0
2005-10-19 18:32:00,1.17583,1.17606,1.17583,1.17593,364500002.0
2005-10-19 18:33:00,1.1759,1.17612,1.1758,1.17594,440999999.0
2005-10-19 18:34:00,1.17593,1.17604,1.17591,1.17604,350799998.0
2005-10-19 18:35:00,1.17605,1.17605,1.17595,1.176,525599999.0
2005-10-19 18:36:00,1.17605,1.17628,1.17605,1.17628,367199999.0
2005-10-19 18:37:00,1.17637,1.1764,1.17604,1.17604,48900000.0
2005-10-19 18:38:00,1.17605,1.17608,1.17593,1.17608,258799996.0
2005-10-19 18:39:00,1.17615,1.17637,1.17615,1.17628,197100001.0
2005-10-19 18:40:00,1.17635,1.17656,1.17633,1.1765,615999999.0
2005-10-19 18:41:00,1.17655,1.17655,1.17627,1.17627,304799999.0
2005-10-19 18:42:00,1.17625,1.17649,1.17611,1.17649,468299996.0
2005-10-19 18:43:00,1.17651,1.17651,1.17626,1.17626,565100001.0
2005-10-19 18:44:00,1.17623,1.17623,1.17584,1.17593,241690002.0
2005-10-19 18:45:00,1.17594,1.17607,1.17582,1.17588,523300005.0
2005-10-19 18:46:00,1.17586,1.17591,1.17578,1.17587,210399997.0
2005-10-19 18:47:00,1.1758,1.17587,1.17576,1.17583,112000003.0
2005-10-19 18:48:00,1.17591,1.17607,1.17591,1.17598,115600002.0
2005-10-19 18:49:00,1.176,1.17606,1.176,1.17606,99600002.0
2005-10-19 18:50:00,1.17604,1.17613,1.17602,1.17607,136700001.0
2005-10-19 18:51:00,1.17598,1.17615,1.17595,1.17608,176500001.0
2005-10-19 18:52:00,1.17611,1.17616,1.17602,1.17603,173900000.0
2005-10-19 18:53:00,1.17603,1.17623,1.1759,1.1762,475899998.0
2005-10-19 18:54:00,1.17619,1.17619,1.17589,1.17599,191300004.0
2005-10-19 18:55:00,1.17601,1.17622,1.17601,1.17622,472699996.0
2005-10-19 18:56:00,1.17627,1.17627,1.17596,1.17599,228190001.0
2005-10-19 18:57:00,1.176,1.1761,1.17596,1.17609,368000005.0
2005-10-19 18:58:00,1.17618,1.17618,1.176,1.176,141799998.0
2005-10-19 18:59:00,1.17604,1.17627,1.17604,1.17604,504989997.0
2005-10-19 19:00:00,1.17599,1.17603,1.17587,1.17587,199899999.0
2005-10-19 19:01:00,1.17586,1.17598,1.17586,1.17598,82000000.0
2005-10-19 19:02:00,1.17598,1.17614,1.17574,1.17574,279300003.0
2005-10-19 19:03:00,1.17572,1.17585,1.17567,1.17567,525500006.0
2005-10-19 19:04:00,1.1756,1.17575,1.17532,1.17545,166900000.0
2005-10-19 19:05:00,1.17542,1.17542,1.17526,1.17535,308300002.0
2005-10-19 19:06:00,1.17534,1.17534,1.17515,1.17533,486799998.0
2005-10-19 19:07:00,1.17536,1.1754,1.17523,1.1754,117500000.0
2005-10-19 19:08:00,1.17542,1.17549,1.17531,1.17549,510000002.0
2005-10-19 19:09:00,1.17552,1.17558,1.17542,1.17552,635900004.0
2005-10-19 19:10:00,1.1756,1.1756,1.17555,1.17555,72700000.0
2005-10-19 19:11:00,1.17552,1.17552,1.17538,1.17538,360700002.0
2005-10-19 19:12:00,1.17545,1.17576,1.17545,1.17565,214100003.0
2005-10-19 19:13:00,1.17563,1.17569,1.17557,1.17558,132000001.0
2005-10-19 19:14:00,1.17552,1.17574,1.17551,1.17565,253000001.0
2005-10-19 19:15:00,1.17558,1.1756,1.17543,1.17553,394899998.0
2005-10-19 19:16:00,1.17549,1.17557,1.17542,1.17542,297699997.0
2005-10-19 19:17:00,1.17545,1.17555,1.17541,1.17545,334300004.0
2005-10-19 19:18:00,1.17542,1.17545,1.17532,1.17542,450600006.0
2005-10-19 19:19:00,1.17533,1.17548,1.17533,1.17548,114399998.0
2005-10-19 19:20:00,1.1755,1.1755,1.17536,1.17536,216399998.0
2005-10-19 19:21:00,1.17538,1.17538,1.17503,1.17503,140700001.0
2005-10-19 19:22:00,1.17505,1.17526,1.17505,1.17519,200800003.0
2005-10-19 19:23:00,1.1751,1.1751,1.17497,1.17501,100700000.0
2005-10-19 19:24:00,1.17502,1.17502,1.17481,1.17481,62100001.0
2005-10-19 19:25:00,1.17479,1.1749,1.1746,1.1746,38100001.0
2005-10-19 19:26:00,1.17446,1.17452,1.17439,1.17447,189699999.0
2005-10-19 19:27:00,1.17443,1.17454,1.17442,1.17445,537700002.0
2005-10-19 19:28:00,1.17449,1.17461,1.17446,1.1745,159400003.0
2005-10-19 19:29:00,1.17447,1.17447,1.17433,1.17435,46400000.0
2005-10-19 19:30:00,1.17427,1.17431,1.17413,1.17413,146600000.0
2005-10-19 19:31:00,1.17405,1.17405,1.17394,1.17405,78799999.0
2005-10-19 19:32:00,1.17412,1.1742,1.17409,1.17413,91899999.0
2005-10-19 19:33:00,1.17422,1.17452,1.17422,1.1745,359700003.0
2005-10-19 19:34:00,1.17448,1.17448,1.17433,1.17439,40800000.0
2005-10-19 19:35:00,1.17442,1.17454,1.1744,1.1744,96500000.0
2005-10-19 19:36:00,1.17433,1.17464,1.17428,1.17428,129900000.0
2005-10-19 19:37:00,1.17443,1.17444,1.17424,1.17437,582600005.0
2005-10-19 19:38:00,1.17441,1.17451,1.17432,1.17437,131599999.0
2005-10-19 19:39:00,1.17431,1.17431,1.17406,1.17412,415399995.0
2005-10-19 19:40:00,1.17416,1.17431,1.1741,1.17431,295600002.0
2005-10-19 19:41:00,1.1743,1.17477,1.17424,1.17477,198100001.0
2005-10-19 19:42:00,1.17483,1.17496,1.1746,1.17465,157400002.0
2005-10-19 19:43:00,1.17473,1.17484,1.17473,1.1748,91200001.0
2005-10-19 19:44:00,1.17474,1.17474,1.17465,1.17465,52999999.0
2005-10-19 19:45:00,1.1747,1.1747,1.17465,1.1747,71400003.0
2005-10-19 19:46:00,1.17471,1.17471,1.17443,1.17457,104800000.0
2005-10-19 19:47:00,1.17454,1.17454,1.17441,1.17449,109300002.0
2005-10-19 19:48:00,1.17452,1.17465,1.17446,1.17454,79100000.0
2005-10-19 19:49:00,1.17465,1.17505,1.17465,1.17505,210500002.0
2005-10-19 19:50:00,1.17505,1.17527,1.17494,1.17516,165799997.0
2005-10-19 19:51:00,1.17529,1.17537,1.17518,1.17518,28700000.0
2005-10-19 19:52:00,1.17508,1.17519,1.17505,1.17519,74999998.0
2005-10-19 19:53:00,1.17531,1.17546,1.17529,1.17546,171899997.0
2005-10-19 19:54:00,1.17553,1.17557,1.17543,1.17556,156200003.0
2005-10-19 19:55:00,1.17576,1.17602,1.17576,1.17587,65600000.0
2005-10-19 19:56:00,1.17605,1.17605,1.17587,1.17592,205300003.0
2005-10-19 19:57:00,1.17594,1.17599,1.17592,1.17593,195099998.0
2005-10-19 19:58:00,1.17587,1.17587,1.17573,1.17573,110099999.0
2005-10-19 19:59:00,1.17569,1.17572,1.17559,1.17559,212000003.0
2005-10-19 20:00:00,1.1756,1.17568,1.1756,1.17568,36500000.0
2005-10-19 20:01:00,1.17567,1.17588,1.17567,1.17588,74300000.0
2005-10-19 20:02:00,1.17592,1.17596,1.17582,1.17591,106499998.0
2005-10-19 20:03:00,1.17589,1.1759,1.1756,1.1756,478699999.0
2005-10-19 20:04:00,1.17569,1.17584,1.17569,1.17578,201399999.0
2005-10-19 20:05:00,1.17572,1.17572,1.17557,1.17557,82400001.0
2005-10-19 20:06:00,1.17565,1.17583,1.17565,1.17579,70699999.0
2005-10-19 20:07:00,1.17581,1.17593,1.1758,1.17588,215499999.0
2005-10-19 20:08:00,1.1759,1.17595,1.1759,1.17595,277300004.0
2005-10-19 20:09:00,1.1759,1.17597,1.1759,1.17593,223590000.0
2005-10-19 20:10:00,1.17585,1.17585,1.17568,1.1757,59600000.0
2005-10-19 20:11:00,1.17567,1.17576,1.17552,1.17552,280900000.0
2005-10-19 20:12:00,1.1754,1.17557,1.17537,1.17557,635799998.0
2005-10-19 20:13:00,1.17561,1.17561,1.17551,1.17551,150000000.0
2005-10-19 20:14:00,1.17545,1.17549,1.17539,1.17541,198100004.0
2005-10-19 20:15:00,1.17542,1.17542,1.17519,1.17528,402699993.0
2005-10-19 20:16:00,1.17528,1.17531,1.17519,1.17526,659600007.0
2005-10-19 20:17:00,1.17533,1.17554,1.17533,1.17546,325200005.0
2005-10-19 20:18:00,1.17546,1.17546,1.17532,1.17532,158700004.0
2005-10-19 20:19:00,1.17531,1.17538,1.1753,1.17535,86000001.0
2005-10-19 20:20:00,1.17533,1.17545,1.17531,1.17531,325500000.0
2005-10-19 20:21:00,1.1753,1.17535,1.17525,1.17528,364000000.0
2005-10-19 20:22:00,1.17534,1.17546,1.17531,1.17537,457000002.0
2005-10-19 20:23:00,1.17539,1.17539,1.17525,1.17529,665000009.0
2005-10-19 20:24:00,1.17532,1.17539,1.17531,1.17534,298000000.0
2005-10-19 20:25:00,1.1754,1.1754,1.17535,1.17535,140500002.0
2005-10-19 20:26:00,1.17535,1.17535,1.17532,1.17532,264500000.0
2005-10-19 20:27:00,1.17535,1.17547,1.17535,1.17541,197000000.0
2005-10-19 20:28:00,1.17545,1.17555,1.17545,1.1755,653200004.0
2005-10-19 20:29:00,1.17549,1.17562,1.17548,1.17562,407599999.0
2005-10-19 20:30:00,1.17562,1.17569,1.17558,1.17562,173700002.0
2005-10-19 20:31:00,1.17565,1.17565,1.17555,1.17555,477700001.0
2005-10-19 20:32:00,1.17552,1.1756,1.17552,1.1756,325900000.0
2005-10-19 20:33:00,1.17555,1.17565,1.17555,1.17557,207400000.0
2005-10-19 20:34:00,1.17554,1.17554,1.17548,1.17554,223199998.0
2005-10-19 20:35:00,1.17555,1.1756,1.17554,1.1756,147400000.0
2005-10-19 20:36:00,1.17559,1.1756,1.17544,1.17552,305899998.0
2005-10-19 20:37:00,1.17551,1.17555,1.17547,1.17547,195200001.0
2005-10-19 20:38:00,1.17542,1.17543,1.17531,1.17532,284899999.0
2005-10-19 20:39:00,1.17531,1.17542,1.17527,1.17542,476900004.0
2005-10-19 20:40:00,1.17545,1.17548,1.17532,1.17535,306700003.0
2005-10-19 20:41:00,1.1754,1.1754,1.17532,1.1754,510900002.0
2005-10-19 20:42:00,1.1754,1.1754,1.17535,1.17537,457100001.0
2005-10-19 20:43:00,1.17537,1.17542,1.17532,1.17538,160700001.0
2005-10-19 20:44:00,1.17539,1.17548,1.17533,1.17548,70000000.0
2005-10-19 20:45:00,1.17543,1.17548,1.17533,1.17543,179000000.0
2005-10-19 20:46:00,1.17545,1.17559,1.17545,1.17549,183300002.0
2005-10-19 20:47:00,1.17542,1.17542,1.17523,1.17523,112400000.0
2005-10-19 20:48:00,1.17527,1.17541,1.17526,1.17541,87500001.0
2005-10-19 20:49:00,1.17545,1.17548,1.17535,1.17545,395100000.0
2005-10-19 20:50:00,1.17537,1.17538,1.17533,1.17538,130699999.0
2005-10-19 20:51:00,1.17541,1.17541,1.1753,1.17534,93700001.0
2005-10-19 20:52:00,1.17537,1.1754,1.17536,1.17536,134600002.0
2005-10-19 20:53:00,1.17531,1.17541,1.17526,1.17526,205899997.0
2005-10-19 20:54:00,1.17527,1.17528,1.17512,1.17523,432800001.0
2005-10-19 20:55:00,1.17531,1.17531,1.1752,1.17527,210200003.0
2005-10-19 20:56:00,1.17528,1.1753,1.17518,1.17519,486000001.0
2005-10-19 20:57:00,1.17518,1.17523,1.17515,1.17522,305890002.0
2005-10-19 20:58:00,1.17523,1.17528,1.1752,1.17523,279599996.0
2005-10-19 20:59:00,1.17521,1.17521,1.17499,1.17499,353000000.0
2005-10-19 21:00:00,1.175,1.17513,1.17495,1.17501,1158999996.0
2005-10-19 21:01:00,1.175,1.17509,1.17496,1.17501,682499998.0
2005-10-19 21:02:00,1.17492,1.17495,1.17489,1.17493,116599999.0
2005-10-19 21:03:00,1.17505,1.17505,1.1749,1.17495,466799993.0
2005-10-19 21:04:00,1.17488,1.17491,1.17467,1.17478,647099997.0
2005-10-19 21:05:00,1.17488,1.1751,1.17484,1.1749,648600002.0
2005-10-19 21:06:00,1.17492,1.17492,1.17471,1.17476,104100000.0
2005-10-19 21:07:00,1.17471,1.17471,1.17437,1.17437,602100001.0
2005-10-19 21:08:00,1.17439,1.17449,1.17427,1.17448,161799999.0
2005-10-19 21:09:00,1.17435,1.17442,1.17429,1.17442,51800000.0
2005-10-19 21:10:00,1.1744,1.1744,1.17392,1.17408,504700004.0
2005-10-19 21:11:00,1.17416,1.17438,1.17416,1.17433,315299997.0
2005-10-19 21:12:00,1.1744,1.17443,1.17435,1.17437,477000003.0
2005-10-19 21:13:00,1.17435,1.17435,1.17421,1.17422,457099997.0
2005-10-19 21:14:00,1.1743,1.1743,1.17423,1.17427,305299997.0
2005-10-19 21:15:00,1.17427,1.17446,1.17427,1.17445,63099999.0
2005-10-19 21:16:00,1.17445,1.17453,1.17438,1.1744,229099996.0
2005-10-19 21:17:00,1.1745,1.17458,1.1745,1.17456,105400002.0
2005-10-19 21:18:00,1.17462,1.17472,1.17459,1.17469,49500000.0
2005-10-19 21:19:00,1.17461,1.17463,1.17447,1.17447,150400000.0
2005-10-19 21:20:00,1.17445,1.17445,1.17445,1.17445,39099999.0
2005-10-19 21:21:00,1.17448,1.17457,1.17438,1.17438,55800000.0
2005-10-19 21:22:00,1.17435,1.17435,1.17435,1.17435,97299999.0
2005-10-19 21:23:00,1.17435,1.17445,1.17435,1.17445,22300000.0
2005-10-19 21:24:00,1.17435,1.17435,1.1743,1.1743,33900000.0
2005-10-19 21:25:00,1.17433,1.17433,1.17407,1.17407,38099998.0
2005-10-19 21:26:00,1.17403,1.1741,1.17403,1.17403,107300000.0
2005-10-19 21:27:00,1.17401,1.17416,1.17401,1.17416,224899999.0
2005-10-19 21:28:00,1.17416,1.17421,1.17408,1.17412,270399999.0
2005-10-19 21:29:00,1.17408,1.17408,1.17395,1.17395,151099999.0
2005-10-19 21:30:00,1.174,1.174,1.17395,1.174,135399996.0
2005-10-19 21:31:00,1.17403,1.17417,1.17403,1.17417,111999999.0
2005-10-19 21:32:00,1.17416,1.17416,1.17397,1.17416,241900000.0
2005-10-19 21:33:00,1.1742,1.1742,1.17396,1.17396,144300002.0
2005-10-19 21:34:00,1.17383,1.17383,1.17344,1.17344,91099999.0
2005-10-19 21:35:00,1.1735,1.17369,1.1735,1.17362,93800002.0
2005-10-19 21:36:00,1.17364,1.17383,1.17364,1.17377,86299999.0
2005-10-19 21:37:00,1.17385,1.17385,1.1737,1.1737,22300000.0
2005-10-19 21:38:00,1.17373,1.17388,1.17373,1.17388,81699998.0
2005-10-19 21:39:00,1.17396,1.17424,1.17396,1.17415,424300002.0
2005-10-19 21:40:00,1.1742,1.1742,1.17412,1.17415,200700000.0
2005-10-19 21:41:00,1.17422,1.17422,1.17417,1.1742,47800001.0
2005-10-19 21:42:00,1.1742,1.17428,1.1742,1.17428,211499997.0
2005-10-19 21:43:00,1.17428,1.17428,1.17404,1.17404,177700000.0
2005-10-19 21:44:00,1.17405,1.1741,1.17405,1.1741,77599999.0
2005-10-19 21:45:00,1.1741,1.1741,1.1741,1.1741,121099998.0
2005-10-19 21:46:00,1.1741,1.17415,1.17405,1.17407,252299998.0
2005-10-19 21:47:00,1.17405,1.1741,1.17405,1.17407,244499999.0
2005-10-19 21:48:00,1.17415,1.17428,1.17415,1.17428,162500004.0
2005-10-19 21:49:00,1.17432,1.1745,1.17432,1.17441,84600002.0
2005-10-19 21:50:00,1.17435,1.1744,1.17435,1.1744,79100000.0
2005-10-19 21:51:00,1.17442,1.17443,1.1744,1.17441,209300000.0
2005-10-19 21:52:00,1.1743,1.17438,1.17427,1.17438,138800000.0
2005-10-19 21:53:00,1.17439,1.17452,1.17428,1.17434,184799999.0
2005-10-19 21:54:00,1.17434,1.17446,1.17424,1.17426,154399999.0
2005-10-19 21:55:00,1.17423,1.17423,1.17408,1.17408,58400000.0
2005-10-19 21:56:00,1.17417,1.17426,1.17417,1.17426,61399997.0
2005-10-19 21:57:00,1.17421,1.17436,1.17414,1.17433,68800000.0
2005-10-19 21:58:00,1.17431,1.17432,1.17417,1.17417,71500000.0
2005-10-19 21:59:00,1.17402,1.17413,1.17402,1.17408,133900001.0
2005-10-19 22:00:00,1.17413,1.17428,1.17408,1.17413,189899999.0
2005-10-19 22:01:00,1.17421,1.1743,1.17419,1.17426,94499998.0
2005-10-19 22:02:00,1.17425,1.17435,1.17425,1.1743,351100004.0
2005-10-19 22:03:00,1.17428,1.17444,1.17428,1.1744,191200000.0
2005-10-19 22:04:00,1.17445,1.17445,1.17435,1.1744,142300001.0
2005-10-19 22:05:00,1.17444,1.17459,1.17444,1.17454,57600001.0
2005-10-19 22:06:00,1.17455,1.17472,1.17455,1.17462,211600004.0
2005-10-19 22:07:00,1.17468,1.17482,1.17461,1.17482,86500002.0
2005-10-19 22:08:00,1.17483,1.17493,1.17482,1.17493,109499999.0
2005-10-19 22:09:00,1.17485,1.17495,1.17485,1.17495,232399999.0
2005-10-19 22:10:00,1.17495,1.17495,1.1749,1.1749,130700001.0
2005-10-19 22:11:00,1.17487,1.17487,1.17464,1.17464,57200000.0
2005-10-19 22:12:00,1.1746,1.17465,1.1746,1.1746,125000000.0
2005-10-19 22:13:00,1.17455,1.17455,1.17444,1.17444,15400000.0
2005-10-19 22:14:00,1.17446,1.17453,1.17442,1.17451,64700000.0
2005-10-19 22:15:00,1.17455,1.17455,1.17442,1.17445,144500002.0
2005-10-19 22:16:00,1.17447,1.17457,1.17443,1.17457,153600001.0
2005-10-19 22:17:00,1.1745,1.1745,1.17439,1.17448,77000000.0
2005-10-19 22:18:00,1.17447,1.17452,1.17442,1.17442,74399999.0
2005-10-19 22:19:00,1.17437,1.17449,1.17437,1.17447,109800000.0
2005-10-19 22:20:00,1.17443,1.17462,1.17443,1.17462,83299998.0
2005-10-19 22:21:00,1.17463,1.17463,1.17445,1.17445,203400002.0
2005-10-19 22:22:00,1.17445,1.17455,1.17445,1.17445,56200000.0
2005-10-19 22:23:00,1.1745,1.1745,1.1745,1.1745,150499999.0
2005-10-19 22:24:00,1.17451,1.17462,1.17451,1.17462,155199999.0
2005-10-19 22:25:00,1.17472,1.17483,1.17472,1.17476,95199998.0
2005-10-19 22:26:00,1.17486,1.17501,1.17486,1.17487,89500001.0
2005-10-19 22:27:00,1.17493,1.17503,1.17492,1.17499,307000002.0
2005-10-19 22:28:00,1.17497,1.17507,1.17496,1.17497,54800001.0
2005-10-19 22:29:00,1.17497,1.17498,1.17485,1.17485,322900002.0
2005-10-19 22:30:00,1.17488,1.17503,1.17488,1.17503,87800000.0
2005-10-19 22:31:00,1.175,1.175,1.17495,1.17495,3200000.0
2005-10-19 22:32:00,1.17527,1.17527,1.17493,1.17494,78200001.0
2005-10-19 22:33:00,1.17495,1.175,1.17495,1.175,184099999.0
2005-10-19 22:34:00,1.17495,1.17505,1.17495,1.175,279799997.0
2005-10-19 22:35:00,1.17506,1.17516,1.17505,1.1751,166100002.0
2005-10-19 22:36:00,1.17519,1.17529,1.17509,1.17529,32200000.0
2005-10-19 22:37:00,1.17505,1.1751,1.175,1.175,128799999.0
2005-10-19 22:38:00,1.1754,1.17545,1.17524,1.17541,128899997.0
2005-10-19 22:39:00,1.17533,1.17537,1.17491,1.17518,125500000.0
2005-10-19 22:40:00,1.17515,1.17515,1.17505,1.17505,45000001.0
2005-10-19 22:41:00,1.17501,1.17501,1.17482,1.17482,22600000.0
2005-10-19 22:42:00,1.17485,1.17485,1.17485,1.17485,26400000.0
2005-10-19 22:43:00,1.17484,1.17492,1.17477,1.17482,315300003.0
2005-10-19 22:44:00,1.17481,1.1749,1.17465,1.17465,131800001.0
2005-10-19 22:45:00,1.17472,1.1748,1.17472,1.17478,54099998.0
2005-10-19 22:46:00,1.17471,1.17471,1.17455,1.17462,99300000.0
2005-10-19 22:47:00,1.1748,1.1748,1.17465,1.17465,6400000.0
2005-10-19 22:48:00,1.17457,1.17457,1.17448,1.17453,137000002.0
2005-10-19 22:49:00,1.17463,1.17469,1.17463,1.17465,30800000.0
2005-10-19 22:50:00,1.17477,1.17477,1.17466,1.17466,37900001.0
2005-10-19 22:51:00,1.17475,1.17475,1.17465,1.17473,40300000.0
2005-10-19 22:52:00,1.17468,1.17479,1.17464,1.17464,174600001.0
2005-10-19 22:53:00,1.17462,1.17471,1.17453,1.17457,100600000.0
2005-10-19 22:54:00,1.17455,1.1746,1.17455,1.17455,103700001.0
2005-10-19 22:55:00,1.17465,1.17475,1.17458,1.17465,187900002.0
2005-10-19 22:56:00,1.17468,1.17468,1.17465,1.17468,54900001.0
2005-10-19 22:57:00,1.17468,1.17493,1.17467,1.17473,124800001.0
2005-10-19 22:58:00,1.17482,1.17493,1.17469,1.17469,144600000.0
2005-10-19 22:59:00,1.17471,1.17489,1.17468,1.17489,143800002.0
2005-10-19 23:00:00,1.17538,1.17551,1.17489,1.17537,133799999.0
2005-10-19 23:01:00,1.1754,1.17551,1.17507,1.17517,134599999.0
2005-10-19 23:02:00,1.17508,1.17547,1.17506,1.17542,96599999.0
2005-10-19 23:03:00,1.17545,1.17556,1.17536,1.17548,100700001.0
2005-10-19 23:04:00,1.17562,1.17562,1.17535,1.17544,79900000.0
2005-10-19 23:05:00,1.17582,1.17592,1.17548,1.17584,132000004.0
2005-10-19 23:06:00,1.17617,1.17623,1.17559,1.17601,112600001.0
2005-10-19 23:07:00,1.1761,1.17626,1.17595,1.17626,136699999.0
2005-10-19 23:08:00,1.17628,1.17639,1.17602,1.17602,94200000.0
2005-10-19 23:09:00,1.17598,1.17615,1.17598,1.17615,129800001.0
2005-10-19 23:10:00,1.17614,1.17614,1.1759,1.1759,112700000.0
2005-10-19 23:11:00,1.17586,1.17608,1.1758,1.17596,82999999.0
2005-10-19 23:12:00,1.17595,1.17604,1.1757,1.17571,82200000.0
2005-10-19 23:13:00,1.17577,1.17583,1.17559,1.17579,93999998.0
2005-10-19 23:14:00,1.17573,1.17597,1.17565,1.17592,164800001.0
2005-10-19 23:15:00,1.17603,1.17603,1.17568,1.17569,93500002.0
2005-10-19 23:16:00,1.17576,1.17602,1.17576,1.17595,106199999.0
2005-10-19 23:17:00,1.17581,1.17593,1.17573,1.17573,68699999.0
2005-10-19 23:18:00,1.17568,1.17582,1.17566,1.17572,111700000.0
2005-10-19 23:19:00,1.1757,1.1761,1.17567,1.17582,139699999.0
2005-10-19 23:20:00,1.17575,1.17583,1.1753,1.17557,170100001.0
2005-10-19 23:21:00,1.1756,1.1756,1.17526,1.1755,101300003.0
2005-10-19 23:22:00,1.17533,1.17575,1.17528,1.1754,129100002.0
2005-10-19 23:23:00,1.17548,1.17575,1.17537,1.17568,110100000.0
2005-10-19 23:24:00,1.17583,1.17587,1.17567,1.17571,97200000.0
2005-10-19 23:25:00,1.17583,1.17583,1.17537,1.17537,147500003.0
2005-10-19 23:26:00,1.17538,1.17561,1.17527,1.17558,132000003.0
2005-10-19 23:27:00,1.17553,1.17577,1.17542,1.17573,94000002.0
2005-10-19 23:28:00,1.17569,1.17581,1.17544,1.1758,96499999.0
2005-10-19 23:29:00,1.17564,1.17564,1.17532,1.17539,123300000.0
2005-10-19 23:30:00,1.17528,1.17528,1.17507,1.17522,101299999.0
2005-10-19 23:31:00,1.17515,1.17528,1.17503,1.17506,157600001.0
2005-10-19 23:32:00,1.1752,1.1752,1.17494,1.17494,55300000.0
2005-10-19 23:33:00,1.17529,1.17534,1.17512,1.17512,61100001.0
2005-10-19 23:34:00,1.17515,1.17524,1.175,1.17504,62400000.0
2005-10-19 23:35:00,1.17497,1.17518,1.17479,1.17502,149100001.0
2005-10-19 23:36:00,1.17518,1.17518,1.17499,1.17505,159300002.0
2005-10-19 23:37:00,1.175,1.17513,1.175,1.17508,50200000.0
2005-10-19 23:38:00,1.17503,1.17517,1.17498,1.17498,102800003.0
2005-10-19 23:39:00,1.17508,1.17508,1.17488,1.17489,209700000.0
2005-10-19 23:40:00,1.17494,1.17511,1.1749,1.17509,93400001.0
2005-10-19 23:41:00,1.17513,1.17513,1.17497,1.17502,116499999.0
2005-10-19 23:42:00,1.17508,1.17528,1.17507,1.17522,68099999.0
2005-10-19 23:43:00,1.17508,1.17508,1.17501,1.17501,28200000.0
2005-10-19 23:44:00,1.17517,1.17526,1.17511,1.17519,339900000.0
2005-10-19 23:45:00,1.1754,1.17543,1.17507,1.17542,61000000.0
2005-10-19 23:46:00,1.17545,1.17545,1.17492,1.17518,79199998.0
2005-10-19 23:47:00,1.17493,1.17494,1.17493,1.17494,48699999.0
2005-10-19 23:48:00,1.1753,1.1753,1.17505,1.17505,40000000.0
2005-10-19 23:49:00,1.17502,1.17521,1.17499,1.17499,80100001.0
2005-10-19 23:50:00,1.17495,1.17495,1.17495,1.17495,4000000.0
2005-10-19 23:51:00,1.17487,1.17487,1.17455,1.17455,120100002.0
2005-10-19 23:52:00,1.17452,1.1746,1.17452,1.17455,23400000.0
2005-10-19 23:53:00,1.17464,1.17505,1.17464,1.17505,157500004.0
2005-10-19 23:54:00,1.17522,1.17534,1.17522,1.17526,67700001.0
2005-10-19 23:55:00,1.17515,1.17524,1.17515,1.17521,108000000.0
2005-10-19 23:56:00,1.17527,1.17549,1.17526,1.17535,66600000.0
2005-10-19 23:57:00,1.17538,1.17559,1.17537,1.17545,105000000.0
2005-10-19 23:58:00,1.17505,1.17515,1.17502,1.17513,50800000.0
2005-10-19 23:59:00,1.17517,1.17526,1.17517,1.17526,22300000.0
2005-10-20 00:00:00,1.17525,1.17531,1.17514,1.17514,116099999.0
2005-10-20 00:01:00,1.17509,1.17519,1.17509,1.17519,33700000.0
2005-10-20 00:02:00,1.17522,1.17525,1.17515,1.17525,68800001.0
2005-10-20 00:03:00,1.1754,1.17551,1.17538,1.17547,118300000.0
2005-10-20 00:04:00,1.17552,1.17558,1.17539,1.17558,58299999.0
2005-10-20 00:05:00,1.17557,1.17565,1.17542,1.17544,95200000.0
2005-10-20 00:06:00,1.17517,1.17517,1.17501,1.17501,70400001.0
2005-10-20 00:07:00,1.17504,1.17504,1.17501,1.17501,18400000.0
2005-10-20 00:08:00,1.17513,1.1752,1.17511,1.1752,44200000.0
2005-10-20 00:09:00,1.1752,1.17525,1.17515,1.17525,154900001.0
2005-10-20 00:10:00,1.17533,1.17545,1.1753,1.17545,52900001.0
2005-10-20 00:11:00,1.17527,1.1754,1.17521,1.17523,113900004.0
2005-10-20 00:12:00,1.17516,1.17531,1.17516,1.17528,106300002.0
2005-10-20 00:13:00,1.1753,1.17535,1.17527,1.17535,68899999.0
2005-10-20 00:14:00,1.17565,1.17569,1.17542,1.17543,107900001.0
2005-10-20 00:15:00,1.17539,1.17558,1.17524,1.17524,122799998.0
2005-10-20 00:16:00,1.17526,1.17557,1.17526,1.17535,140600002.0
2005-10-20 00:17:00,1.17528,1.17528,1.17523,1.17523,24700001.0
2005-10-20 00:18:00,1.17528,1.17533,1.17521,1.17529,99800000.0
2005-10-20 00:19:00,1.17558,1.17558,1.17525,1.17535,35300000.0
2005-10-20 00:20:00,1.17528,1.17542,1.17521,1.17539,217799997.0
2005-10-20 00:21:00,1.17535,1.17553,1.1753,1.1754,117799997.0
2005-10-20 00:22:00,1.17535,1.17535,1.17522,1.17527,62400001.0
2005-10-20 00:23:00,1.17535,1.17535,1.17525,1.1753,87599997.0
2005-10-20 00:24:00,1.17547,1.17547,1.17524,1.17536,104099998.0
2005-10-20 00:25:00,1.17527,1.17535,1.17523,1.1753,139200000.0
2005-10-20 00:26:00,1.1753,1.1753,1.17525,1.17525,67900002.0
2005-10-20 00:27:00,1.1753,1.1753,1.17525,1.1753,115499997.0
2005-10-20 00:28:00,1.17525,1.17532,1.17525,1.1753,79600001.0
2005-10-20 00:29:00,1.17532,1.17543,1.17523,1.17529,100100000.0
2005-10-20 00:30:00,1.1753,1.17546,1.17521,1.1754,108800000.0
2005-10-20 00:31:00,1.1753,1.17535,1.17525,1.17525,62199998.0
2005-10-20 00:32:00,1.17537,1.17553,1.1753,1.17542,166400000.0
2005-10-20 00:33:00,1.17539,1.17549,1.17539,1.17549,68299999.0
2005-10-20 00:34:00,1.17535,1.17535,1.1752,1.1753,59799999.0
2005-10-20 00:35:00,1.17526,1.17526,1.17526,1.17526,54600001.0
2005-10-20 00:36:00,1.17514,1.17547,1.17514,1.17538,118199998.0
2005-10-20 00:37:00,1.17541,1.17542,1.17541,1.17542,11400000.0
2005-10-20 00:38:00,1.17525,1.1753,1.17522,1.17527,69000000.0
2005-10-20 00:39:00,1.1752,1.1752,1.17507,1.17507,34400000.0
2005-10-20 00:40:00,1.17487,1.17492,1.17483,1.17483,41200001.0
2005-10-20 00:41:00,1.17484,1.17491,1.17484,1.17491,12700000.0
2005-10-20 00:42:00,1.17491,1.17491,1.17484,1.17484,41400000.0
2005-10-20 00:43:00,1.1748,1.17508,1.1748,1.17505,80789999.0
2005-10-20 00:44:00,1.17515,1.17536,1.17515,1.17536,99000000.0
2005-10-20 00:45:00,1.17544,1.1755,1.17538,1.17549,79600000.0
2005-10-20 00:46:00,1.1754,1.17543,1.17533,1.17539,82200000.0
2005-10-20 00:47:00,1.17572,1.17572,1.17547,1.17559,188200003.0
2005-10-20 00:48:00,1.1754,1.17545,1.17535,1.17545,127400000.0
2005-10-20 00:49:00,1.17543,1.17545,1.17535,1.17535,115700001.0
2005-10-20 00:50:00,1.17545,1.17545,1.17537,1.1754,121599999.0
2005-10-20 00:51:00,1.1754,1.17545,1.17532,1.1754,64999999.0
2005-10-20 00:52:00,1.1757,1.1757,1.17545,1.17545,103100000.0
2005-10-20 00:53:00,1.17543,1.17575,1.17541,1.17572,98600001.0
2005-10-20 00:54:00,1.17545,1.17545,1.17535,1.17542,189700001.0
2005-10-20 00:55:00,1.17571,1.17575,1.17552,1.17554,262599999.0
2005-10-20 00:56:00,1.1757,1.17574,1.17542,1.17542,78400002.0
2005-10-20 00:57:00,1.1754,1.17545,1.17532,1.17542,78899999.0
2005-10-20 00:58:00,1.17549,1.17557,1.1754,1.17548,82100000.0
2005-10-20 00:59:00,1.1754,1.17545,1.1754,1.1754,93099999.0
2005-10-20 01:00:00,1.1754,1.17548,1.1754,1.17548,99900002.0
2005-10-20 01:01:00,1.1756,1.17574,1.17547,1.17563,111800000.0
2005-10-20 01:02:00,1.17542,1.1755,1.1754,1.17542,85599999.0
2005-10-20 01:03:00,1.17577,1.17577,1.17552,1.17554,76199999.0
2005-10-20 01:04:00,1.17542,1.17549,1.1754,1.17542,203999999.0
2005-10-20 01:05:00,1.17569,1.17569,1.1754,1.17552,70500001.0
2005-10-20 01:06:00,1.17535,1.17535,1.17535,1.17535,34700001.0
2005-10-20 01:07:00,1.1754,1.1754,1.1754,1.1754,41300000.0
2005-10-20 01:08:00,1.17545,1.17551,1.17538,1.17545,81900000.0
2005-10-20 01:09:00,1.17542,1.17542,1.17532,1.17532,48900000.0
2005-10-20 01:10:00,1.17534,1.1755,1.1753,1.1754,131500002.0
2005-10-20 01:11:00,1.17552,1.17568,1.17536,1.17548,174700001.0
2005-10-20 01:12:00,1.1753,1.1753,1.1753,1.1753,38400002.0
2005-10-20 01:13:00,1.17514,1.17524,1.17514,1.17521,36100000.0
2005-10-20 01:14:00,1.17518,1.17522,1.17518,1.17522,32200000.0
2005-10-20 01:15:00,1.17549,1.17554,1.17543,1.17552,130200000.0
2005-10-20 01:16:00,1.17538,1.17544,1.17523,1.17523,122200000.0
2005-10-20 01:17:00,1.17533,1.17557,1.17522,1.17552,217000001.0
2005-10-20 01:18:00,1.17526,1.17541,1.17526,1.17541,15200000.0
2005-10-20 01:19:00,1.17564,1.17571,1.17552,1.17565,102999998.0
2005-10-20 01:20:00,1.17538,1.17561,1.17538,1.17561,34000000.0
2005-10-20 01:21:00,1.17566,1.17566,1.1756,1.17563,38100000.0
2005-10-20 01:22:00,1.1757,1.1757,1.1757,1.1757,39500000.0
2005-10-20 01:23:00,1.1759,1.1759,1.17565,1.17569,103500000.0
2005-10-20 01:24:00,1.17577,1.17586,1.17569,1.17579,45500001.0
2005-10-20 01:25:00,1.17571,1.17581,1.17568,1.17581,27900001.0
2005-10-20 01:26:00,1.17583,1.17593,1.17583,1.17593,44600000.0
2005-10-20 01:27:00,1.17592,1.17593,1.17591,1.17593,78099998.0
2005-10-20 01:28:00,1.1761,1.17613,1.17606,1.17609,24300000.0
2005-10-20 01:29:00,1.17615,1.17615,1.17603,1.1761,103800000.0
2005-10-20 01:30:00,1.17645,1.17654,1.17622,1.17622,107199998.0
2005-10-20 01:31:00,1.1761,1.1761,1.17605,1.1761,17100000.0
2005-10-20 01:32:00,1.17614,1.17621,1.17614,1.17621,41400000.0
2005-10-20 01:33:00,1.17622,1.17625,1.17622,1.17625,33500000.0
2005-10-20 01:34:00,1.17634,1.17634,1.17631,1.17631,3200000.0
2005-10-20 01:35:00,1.17648,1.1765,1.1764,1.17641,139299998.0
2005-10-20 01:36:00,1.1763,1.17645,1.17628,1.17645,101900003.0
2005-10-20 01:37:00,1.17643,1.1765,1.17643,1.1765,9300000.0
2005-10-20 01:38:00,1.17646,1.17658,1.17646,1.17657,176100000.0
2005-10-20 01:39:00,1.17658,1.17658,1.17655,1.17658,38200000.0
2005-10-20 01:40:00,1.17644,1.17659,1.17644,1.17659,48399998.0
2005-10-20 01:41:00,1.17665,1.17665,1.17662,1.17662,66000002.0
2005-10-20 01:42:00,1.17682,1.17687,1.17664,1.17664,127700003.0
2005-10-20 01:43:00,1.1766,1.1768,1.1766,1.1768,144300004.0
2005-10-20 01:44:00,1.17667,1.1767,1.17665,1.1767,47300001.0
2005-10-20 01:45:00,1.17662,1.17666,1.17636,1.17666,94400000.0
2005-10-20 01:46:00,1.17646,1.17651,1.17632,1.1764,69100000.0
2005-10-20 01:47:00,1.17643,1.17643,1.17643,1.17643,3200000.0
2005-10-20 01:48:00,1.1766,1.1766,1.17648,1.17648,44100001.0
2005-10-20 01:49:00,1.17647,1.17651,1.17642,1.17642,69300000.0
2005-10-20 01:50:00,1.17645,1.17648,1.17642,1.17648,79099999.0
2005-10-20 01:51:00,1.17638,1.17638,1.17629,1.17629,3200000.0
2005-10-20 01:52:00,1.17628,1.17633,1.1762,1.17633,158000003.0
2005-10-20 01:53:00,1.1762,1.1762,1.176,1.176,65100000.0
2005-10-20 01:54:00,1.17594,1.17614,1.17594,1.17614,78699999.0
2005-10-20 01:55:00,1.17603,1.17606,1.17602,1.17602,41500000.0
2005-10-20 01:56:00,1.17593,1.17597,1.17593,1.17597,46499998.0
2005-10-20 01:57:00,1.17602,1.17602,1.17585,1.17591,128600003.0
2005-10-20 01:58:00,1.176,1.176,1.17592,1.17592,75200001.0
2005-10-20 01:59:00,1.17592,1.176,1.17588,1.17598,141200000.0
2005-10-20 02:00:00,1.17598,1.17618,1.17598,1.1761,123700001.0
2005-10-20 02:01:00,1.17623,1.17623,1.17623,1.17623,20100000.0
2005-10-20 02:02:00,1.17635,1.17648,1.17628,1.17648,93400000.0
2005-10-20 02:03:00,1.17618,1.17625,1.1761,1.17622,118900002.0
2005-10-20 02:04:00,1.1762,1.1762,1.17617,1.17617,38300000.0
2005-10-20 02:05:00,1.17628,1.17633,1.17618,1.17629,127800000.0
2005-10-20 02:06:00,1.17638,1.17665,1.1763,1.17663,127500000.0
2005-10-20 02:07:00,1.17633,1.17633,1.17627,1.17633,65400000.0
2005-10-20 02:08:00,1.17641,1.17646,1.17637,1.17637,241399998.0
2005-10-20 02:09:00,1.17662,1.17663,1.17631,1.1765,182700002.0
2005-10-20 02:10:00,1.17638,1.17648,1.17638,1.1764,100699999.0
2005-10-20 02:11:00,1.17637,1.17658,1.17636,1.17652,131199999.0
2005-10-20 02:12:00,1.17638,1.17638,1.17638,1.17638,7300000.0
2005-10-20 02:13:00,1.1764,1.1764,1.1764,1.1764,4000000.0
2005-10-20 02:14:00,1.17652,1.17659,1.17647,1.17647,102500001.0
2005-10-20 02:15:00,1.1765,1.1765,1.17639,1.17647,53399999.0
2005-10-20 02:16:00,1.17653,1.17665,1.17646,1.17665,141600001.0
2005-10-20 02:17:00,1.17667,1.1767,1.17647,1.17657,101499998.0
2005-10-20 02:18:00,1.17652,1.1767,1.17645,1.1767,51899999.0
2005-10-20 02:19:00,1.17633,1.17643,1.1763,1.1764,143200000.0
2005-10-20 02:20:00,1.1766,1.17671,1.1766,1.17664,143500001.0
2005-10-20 02:21:00,1.17642,1.17653,1.17642,1.17653,11300000.0
2005-10-20 02:22:00,1.17659,1.17659,1.17652,1.17657,111700001.0
2005-10-20 02:23:00,1.17656,1.1768,1.17654,1.1768,36500000.0
2005-10-20 02:24:00,1.17648,1.1765,1.1764,1.17649,81500001.0
2005-10-20 02:25:00,1.17643,1.17643,1.17633,1.17637,94999997.0
2005-10-20 02:26:00,1.1763,1.1763,1.17625,1.17625,21700001.0
2005-10-20 02:27:00,1.17665,1.17666,1.17624,1.1764,97500001.0
2005-10-20 02:28:00,1.1763,1.1763,1.1763,1.1763,2400000.0
2005-10-20 02:29:00,1.17624,1.1763,1.1762,1.17629,107599998.0
2005-10-20 02:30:00,1.17636,1.17636,1.17624,1.17625,111100001.0
2005-10-20 02:31:00,1.17618,1.1766,1.17612,1.1764,108100002.0
2005-10-20 02:32:00,1.17649,1.1765,1.17634,1.17647,124800000.0
2005-10-20 02:33:00,1.17635,1.17635,1.1763,1.1763,31100000.0
2005-10-20 02:34:00,1.17638,1.17651,1.17632,1.17646,171600002.0
2005-10-20 02:35:00,1.17648,1.17674,1.17641,1.1767,46000000.0
2005-10-20 02:36:00,1.17632,1.17637,1.17632,1.17637,24700000.0
2005-10-20 02:37:00,1.17645,1.17645,1.17635,1.17635,49500000.0
2005-10-20 02:38:00,1.17629,1.17629,1.17615,1.17623,127300000.0
2005-10-20 02:39:00,1.1762,1.17625,1.17612,1.17625,18500000.0
2005-10-20 02:40:00,1.17625,1.17625,1.17617,1.17617,35500000.0
2005-10-20 02:41:00,1.17616,1.17616,1.17609,1.17609,32099999.0
2005-10-20 02:42:00,1.17614,1.1763,1.17614,1.1763,44800000.0
2005-10-20 02:43:00,1.17637,1.17642,1.17635,1.1764,84600000.0
2005-10-20 02:44:00,1.17656,1.17663,1.17645,1.17662,140400001.0
2005-10-20 02:45:00,1.17635,1.17635,1.17635,1.17635,12000000.0
2005-10-20 02:46:00,1.17639,1.17641,1.17639,1.17641,10300000.0
2005-10-20 02:47:00,1.17644,1.17644,1.17639,1.17639,15100000.0
2005-10-20 02:48:00,1.17666,1.17672,1.17657,1.17664,76399999.0
2005-10-20 02:49:00,1.17673,1.17675,1.17656,1.17667,121400001.0
2005-10-20 02:50:00,1.17652,1.17678,1.17652,1.17666,72800001.0
2005-10-20 02:51:00,1.17631,1.17638,1.17626,1.17626,22800000.0
2005-10-20 02:52:00,1.1763,1.1763,1.17625,1.17625,7400000.0
2005-10-20 02:53:00,1.1762,1.17635,1.1762,1.17633,74100002.0
2005-10-20 02:54:00,1.17652,1.17668,1.17649,1.17649,70200001.0
2005-10-20 02:55:00,1.17631,1.17631,1.17621,1.17621,36100000.0
2005-10-20 02:56:00,1.17643,1.1765,1.17643,1.1765,149000000.0
2005-10-20 02:57:00,1.17616,1.17616,1.17609,1.17609,24900000.0
2005-10-20 02:58:00,1.1761,1.1761,1.17605,1.17605,13600000.0
2005-10-20 02:59:00,1.17619,1.17637,1.17617,1.17634,49600000.0
2005-10-20 03:00:00,1.17634,1.1765,1.17631,1.1765,44899999.0
2005-10-20 03:01:00,1.17644,1.1765,1.17644,1.1765,89200000.0
2005-10-20 03:02:00,1.17656,1.17663,1.17644,1.17663,161500003.0
2005-10-20 03:03:00,1.17663,1.17663,1.1765,1.1766,49699999.0
2005-10-20 03:04:00,1.17665,1.17665,1.17653,1.17653,121200000.0
2005-10-20 03:05:00,1.17655,1.17665,1.17655,1.17655,83300002.0
2005-10-20 03:06:00,1.17657,1.17666,1.17657,1.17663,50800000.0
2005-10-20 03:07:00,1.17654,1.17654,1.17645,1.17645,26300001.0
2005-10-20 03:08:00,1.17645,1.1766,1.17645,1.1766,74700002.0
2005-10-20 03:09:00,1.17675,1.17685,1.17664,1.17664,115100000.0
2005-10-20 03:10:00,1.17667,1.17667,1.17667,1.17667,46799999.0
2005-10-20 03:11:00,1.17678,1.17678,1.17672,1.17672,89400002.0
2005-10-20 03:12:00,1.1768,1.17685,1.1768,1.17683,46200000.0
2005-10-20 03:13:00,1.17687,1.17687,1.17673,1.17675,9900000.0
2005-10-20 03:14:00,1.17675,1.17679,1.17665,1.17672,23300000.0
2005-10-20 03:15:00,1.17673,1.17686,1.17666,1.17679,79900000.0
2005-10-20 03:16:00,1.17713,1.17713,1.17704,1.17706,71300001.0
2005-10-20 03:17:00,1.17678,1.17678,1.17656,1.17656,52399999.0
2005-10-20 03:18:00,1.17665,1.17665,1.17652,1.17663,147900004.0
2005-10-20 03:19:00,1.17655,1.1766,1.17655,1.1766,52800000.0
2005-10-20 03:20:00,1.17665,1.17665,1.1766,1.1766,27200001.0
2005-10-20 03:21:00,1.17662,1.17662,1.1765,1.17657,67000000.0
2005-10-20 03:22:00,1.17677,1.17686,1.17647,1.17665,78600002.0
2005-10-20 03:23:00,1.17667,1.1768,1.17667,1.17669,141500004.0
2005-10-20 03:24:00,1.17655,1.17685,1.17641,1.17681,60500001.0
2005-10-20 03:25:00,1.17667,1.17673,1.17654,1.1767,69500000.0
2005-10-20 03:26:00,1.17675,1.17675,1.17653,1.17653,82199999.0
2005-10-20 03:27:00,1.17652,1.17677,1.17652,1.17671,59800000.0
2005-10-20 03:28:00,1.1765,1.1765,1.1765,1.1765,45400001.0
2005-10-20 03:29:00,1.17653,1.17662,1.17648,1.17653,66399999.0
2005-10-20 03:30:00,1.17653,1.17653,1.17617,1.17617,65800000.0
2005-10-20 03:31:00,1.17629,1.17642,1.17618,1.1762,110099999.0
2005-10-20 03:32:00,1.17617,1.17617,1.17613,1.17613,2400000.0
2005-10-20 03:33:00,1.17647,1.17647,1.17623,1.17628,148600003.0
2005-10-20 03:34:00,1.17619,1.17634,1.17619,1.17634,59900000.0
2005-10-20 03:35:00,1.17635,1.1764,1.17635,1.1764,95900001.0
2005-10-20 03:36:00,1.17633,1.17645,1.17633,1.17645,27299999.0
2005-10-20 03:37:00,1.17657,1.17665,1.17647,1.17647,66900001.0
2005-10-20 03:38:00,1.17648,1.1766,1.17647,1.17647,81900002.0
2005-10-20 03:39:00,1.1764,1.17645,1.17638,1.1764,120700000.0
2005-10-20 03:40:00,1.17636,1.1765,1.17636,1.17642,67700000.0
2005-10-20 03:41:00,1.17652,1.17653,1.17641,1.17643,145299996.0
2005-10-20 03:42:00,1.17645,1.1765,1.17645,1.1765,49600000.0
2005-10-20 03:43:00,1.1767,1.17673,1.17641,1.17641,90199999.0
2005-10-20 03:44:00,1.17653,1.17653,1.1765,1.1765,42300000.0
2005-10-20 03:45:00,1.17667,1.1768,1.1766,1.17673,96099998.0
2005-10-20 03:46:00,1.17684,1.17689,1.17669,1.17688,125100000.0
2005-10-20 03:47:00,1.17658,1.17663,1.17655,1.1766,72999999.0
2005-10-20 03:48:00,1.17652,1.17657,1.1765,1.17653,126599998.0
2005-10-20 03:49:00,1.17681,1.17704,1.1768,1.17687,83100000.0
2005-10-20 03:50:00,1.17653,1.17662,1.17653,1.17658,74400000.0
2005-10-20 03:51:00,1.1766,1.1766,1.1766,1.1766,6100000.0
2005-10-20 03:52:00,1.1766,1.17675,1.1766,1.17675,75000001.0
2005-10-20 03:53:00,1.1768,1.17682,1.17662,1.17682,128500002.0
2005-10-20 03:54:00,1.17682,1.17685,1.17672,1.17674,96600000.0
2005-10-20 03:55:00,1.1767,1.1767,1.1767,1.1767,28000000.0
2005-10-20 03:56:00,1.17662,1.17675,1.17662,1.17665,70200001.0
2005-10-20 03:57:00,1.17688,1.17697,1.17668,1.17672,60800000.0
2005-10-20 03:58:00,1.1766,1.17675,1.1766,1.17675,43300001.0
2005-10-20 03:59:00,1.1769,1.1769,1.17673,1.17674,48800000.0
2005-10-20 04:00:00,1.1768,1.17686,1.17678,1.17682,95400002.0
2005-10-20 04:01:00,1.17681,1.17681,1.17661,1.17667,91000001.0
2005-10-20 04:02:00,1.17675,1.17675,1.17675,1.17675,14300000.0
2005-10-20 04:03:00,1.17688,1.17701,1.17684,1.17692,110500000.0
2005-10-20 04:04:00,1.17672,1.17677,1.17666,1.17666,50100000.0
2005-10-20 04:05:00,1.1767,1.1767,1.1767,1.1767,51700001.0
2005-10-20 04:06:00,1.17692,1.17698,1.1767,1.17682,149999997.0
2005-10-20 04:07:00,1.1767,1.17682,1.17667,1.17682,60100002.0
2005-10-20 04:08:00,1.17675,1.1768,1.17675,1.1768,50700001.0
2005-10-20 04:09:00,1.17682,1.17685,1.1768,1.17683,75799999.0
2005-10-20 04:10:00,1.1768,1.1768,1.1767,1.1768,99200000.0
2005-10-20 04:11:00,1.17695,1.17712,1.17688,1.17707,110600001.0
2005-10-20 04:12:00,1.17679,1.1768,1.17667,1.17671,54400000.0
2005-10-20 04:13:00,1.17675,1.17675,1.1767,1.1767,18600000.0
2005-10-20 04:14:00,1.1767,1.17675,1.17665,1.17665,67700002.0
2005-10-20 04:15:00,1.17665,1.17668,1.17657,1.17657,85400000.0
2005-10-20 04:16:00,1.17655,1.1766,1.17655,1.1766,54199999.0
2005-10-20 04:17:00,1.17652,1.17665,1.17652,1.17665,10400000.0
2005-10-20 04:18:00,1.1767,1.17672,1.1767,1.17672,54300000.0
2005-10-20 04:19:00,1.17665,1.17675,1.1765,1.1765,63200002.0
2005-10-20 04:20:00,1.17688,1.17705,1.17686,1.17686,99399998.0
2005-10-20 04:21:00,1.17689,1.17694,1.17664,1.17667,145699999.0
2005-10-20 04:22:00,1.17663,1.177,1.17663,1.17689,180900001.0
2005-10-20 04:23:00,1.17689,1.17701,1.17683,1.17695,38500000.0
2005-10-20 04:24:00,1.17665,1.17675,1.17665,1.17665,79000000.0
2005-10-20 04:25:00,1.1767,1.1767,1.1767,1.1767,13600000.0
2005-10-20 04:26:00,1.17672,1.17688,1.17667,1.17683,94200002.0
2005-10-20 04:27:00,1.17694,1.17706,1.17683,1.17693,124599998.0
2005-10-20 04:28:00,1.17682,1.17691,1.17667,1.17673,96399999.0
2005-10-20 04:29:00,1.17674,1.17687,1.17674,1.17684,81000001.0
2005-10-20 04:30:00,1.17691,1.17708,1.17675,1.17708,28600000.0
2005-10-20 04:31:00,1.17675,1.17675,1.17665,1.1767,77499999.0
2005-10-20 04:32:00,1.17684,1.17696,1.17682,1.17688,81100000.0
2005-10-20 04:33:00,1.17675,1.1768,1.1767,1.17675,52600000.0
2005-10-20 04:34:00,1.1769,1.17705,1.17677,1.17684,103299999.0
2005-10-20 04:35:00,1.17682,1.17682,1.1768,1.1768,51899999.0
2005-10-20 04:36:00,1.17677,1.17685,1.17677,1.17685,131400004.0
2005-10-20 04:37:00,1.1768,1.17682,1.1768,1.17682,8000000.0
2005-10-20 04:38:00,1.1768,1.17685,1.17678,1.1768,90100001.0
2005-10-20 04:39:00,1.17665,1.17682,1.17657,1.17667,113800004.0
2005-10-20 04:40:00,1.17675,1.17701,1.17675,1.17701,102400001.0
2005-10-20 04:41:00,1.17703,1.17703,1.17689,1.17691,88500002.0
2005-10-20 04:42:00,1.17688,1.17706,1.17686,1.17706,110099998.0
2005-10-20 04:43:00,1.17678,1.17685,1.1767,1.1768,128700001.0
2005-10-20 04:44:00,1.1768,1.1768,1.1768,1.1768,35700000.0
2005-10-20 04:45:00,1.17675,1.17675,1.17675,1.17675,800000.0
2005-10-20 04:46:00,1.1768,1.17683,1.17675,1.1768,128000003.0
2005-10-20 04:47:00,1.17675,1.17685,1.17675,1.17677,40300000.0
2005-10-20 04:48:00,1.1768,1.1768,1.17675,1.17675,44800001.0
2005-10-20 04:49:00,1.17687,1.17695,1.17676,1.17683,125800002.0
2005-10-20 04:50:00,1.1769,1.17723,1.17682,1.17689,218000001.0
2005-10-20 04:51:00,1.17698,1.17722,1.1768,1.17721,68099999.0
2005-10-20 04:52:00,1.17683,1.17689,1.17677,1.17686,75300000.0
2005-10-20 04:53:00,1.17692,1.17703,1.17688,1.17692,101800000.0
2005-10-20 04:54:00,1.1769,1.17692,1.17685,1.1769,60900000.0
2005-10-20 04:55:00,1.17691,1.17714,1.17691,1.17709,113000000.0
2005-10-20 04:56:00,1.17714,1.17724,1.17703,1.17715,95699998.0
2005-10-20 04:57:00,1.17712,1.1772,1.17698,1.17718,133500000.0
2005-10-20 04:58:00,1.1769,1.1769,1.1769,1.1769,46500002.0
2005-10-20 04:59:00,1.17687,1.1769,1.17683,1.17687,84800001.0
2005-10-20 05:00:00,1.17698,1.17736,1.17698,1.17722,71400000.0
2005-10-20 05:01:00,1.17731,1.17731,1.17711,1.17718,75900001.0
2005-10-20 05:02:00,1.17717,1.17725,1.17698,1.17725,79399999.0
2005-10-20 05:03:00,1.17742,1.17744,1.17705,1.17705,76300000.0
2005-10-20 05:04:00,1.17685,1.17695,1.17685,1.1769,41300002.0
2005-10-20 05:05:00,1.17702,1.17721,1.17696,1.17696,94700001.0
2005-10-20 05:06:00,1.17687,1.17697,1.17687,1.17697,60099999.0
2005-10-20 05:07:00,1.17714,1.17714,1.17694,1.17701,96199999.0
2005-10-20 05:08:00,1.17705,1.17721,1.17705,1.17721,117500001.0
2005-10-20 05:09:00,1.177,1.17705,1.17692,1.17693,57100001.0
2005-10-20 05:10:00,1.17695,1.177,1.17692,1.17698,138500000.0
2005-10-20 05:11:00,1.17725,1.17737,1.17712,1.17722,99699998.0
2005-10-20 05:12:00,1.17702,1.17705,1.177,1.177,57200000.0
2005-10-20 05:13:00,1.17692,1.17702,1.17692,1.17698,88400000.0
2005-10-20 05:14:00,1.17705,1.17723,1.17705,1.17718,148000002.0
2005-10-20 05:15:00,1.17719,1.17731,1.17714,1.17726,106899997.0
2005-10-20 05:16:00,1.17725,1.17725,1.17674,1.17675,146900003.0
2005-10-20 05:17:00,1.177,1.17702,1.17695,1.17695,115000001.0
2005-10-20 05:18:00,1.17718,1.17718,1.17704,1.17708,66600000.0
2005-10-20 05:19:00,1.17694,1.17694,1.17676,1.17676,47800001.0
2005-10-20 05:20:00,1.17709,1.17721,1.17687,1.17687,124999998.0
2005-10-20 05:21:00,1.1768,1.1768,1.1768,1.1768,33300000.0
2005-10-20 05:22:00,1.17703,1.17716,1.17692,1.17699,184600001.0
2005-10-20 05:23:00,1.17676,1.17677,1.17668,1.17668,152500001.0
2005-10-20 05:24:00,1.17678,1.17678,1.17672,1.17672,39100000.0
2005-10-20 05:25:00,1.17677,1.17682,1.17661,1.17662,59999999.0
2005-10-20 05:26:00,1.17667,1.17694,1.17666,1.17686,125700000.0
2005-10-20 05:27:00,1.17648,1.17657,1.17648,1.17652,85400001.0
2005-10-20 05:28:00,1.1765,1.1765,1.1765,1.1765,9600000.0
2005-10-20 05:29:00,1.17649,1.17653,1.17645,1.1765,159499997.0
2005-10-20 05:30:00,1.17653,1.17665,1.17653,1.17662,64199999.0
2005-10-20 05:31:00,1.17664,1.17666,1.17652,1.17666,132500001.0
2005-10-20 05:32:00,1.17672,1.17672,1.17668,1.17668,15200000.0
2005-10-20 05:33:00,1.17687,1.17697,1.17675,1.17675,129999996.0
2005-10-20 05:34:00,1.17655,1.17659,1.17643,1.17643,71100000.0
2005-10-20 05:35:00,1.1765,1.1765,1.17648,1.17648,73699999.0
2005-10-20 05:36:00,1.17652,1.17661,1.17652,1.17657,83400000.0
2005-10-20 05:37:00,1.17654,1.17682,1.17654,1.17665,65800000.0
2005-10-20 05:38:00,1.1765,1.17655,1.1764,1.1764,57699998.0
2005-10-20 05:39:00,1.17662,1.17679,1.17652,1.17679,190500003.0
2005-10-20 05:40:00,1.17668,1.17668,1.17646,1.1765,66200000.0
2005-10-20 05:41:00,1.17653,1.17655,1.1765,1.17655,38900000.0
2005-10-20 05:42:00,1.17681,1.17681,1.17654,1.17661,146800000.0
2005-10-20 05:43:00,1.1767,1.17682,1.17651,1.17682,55700001.0
2005-10-20 05:44:00,1.17665,1.17665,1.17646,1.17646,120899996.0
2005-10-20 05:45:00,1.1764,1.17655,1.1764,1.17645,73099999.0
2005-10-20 05:46:00,1.17673,1.17691,1.17663,1.17666,76599999.0
2005-10-20 05:47:00,1.17667,1.17692,1.17653,1.17692,86000000.0
2005-10-20 05:48:00,1.17645,1.1765,1.17645,1.1765,24700001.0
2005-10-20 05:49:00,1.17657,1.1768,1.17656,1.17675,114100001.0
2005-10-20 05:50:00,1.17668,1.17681,1.1766,1.17681,59700000.0
2005-10-20 05:51:00,1.17663,1.17678,1.1766,1.17669,62800002.0
2005-10-20 05:52:00,1.17677,1.17677,1.17654,1.17654,116199999.0
2005-10-20 05:53:00,1.17675,1.17679,1.1766,1.17664,68699999.0
2005-10-20 05:54:00,1.17655,1.17686,1.17655,1.17681,114300002.0
2005-10-20 05:55:00,1.17663,1.1768,1.17663,1.1768,131000001.0
2005-10-20 05:56:00,1.17673,1.17673,1.17665,1.17665,69400000.0
2005-10-20 05:57:00,1.17655,1.1766,1.17655,1.1766,93300000.0
2005-10-20 05:58:00,1.17673,1.1768,1.17668,1.17675,77200003.0
2005-10-20 05:59:00,1.17676,1.17684,1.17676,1.17684,46199999.0
2005-10-20 06:00:00,1.17681,1.17681,1.17666,1.17666,13500000.0
2005-10-20 06:01:00,1.17658,1.17659,1.17645,1.17652,73400001.0
2005-10-20 06:02:00,1.1765,1.17694,1.1765,1.17669,106000000.0
2005-10-20 06:03:00,1.17645,1.17653,1.17645,1.1765,52800000.0
2005-10-20 06:04:00,1.17647,1.1765,1.17645,1.17645,124400001.0
2005-10-20 06:05:00,1.17681,1.17696,1.17642,1.17647,133499998.0
2005-10-20 06:06:00,1.17648,1.17682,1.17642,1.17677,65500000.0
2005-10-20 06:07:00,1.17655,1.17655,1.17645,1.17647,156699999.0
2005-10-20 06:08:00,1.17655,1.17686,1.17655,1.17682,152300000.0
2005-10-20 06:09:00,1.1768,1.17685,1.1768,1.17683,49300000.0
2005-10-20 06:10:00,1.17698,1.17698,1.1768,1.17692,34400000.0
2005-10-20 06:11:00,1.17707,1.17713,1.17688,1.17695,122099999.0
2005-10-20 06:12:00,1.17691,1.17706,1.17685,1.17706,81000002.0
2005-10-20 06:13:00,1.17715,1.17741,1.17705,1.17725,69199999.0
2005-10-20 06:14:00,1.17688,1.17688,1.17678,1.17682,122799999.0
2005-10-20 06:15:00,1.17692,1.17704,1.1767,1.17684,230899999.0
2005-10-20 06:16:00,1.1768,1.17685,1.17675,1.17683,47500000.0
2005-10-20 06:17:00,1.17679,1.17684,1.17668,1.17672,126400000.0
2005-10-20 06:18:00,1.17669,1.1767,1.17654,1.17668,66400000.0
2005-10-20 06:19:00,1.1767,1.1767,1.1765,1.17657,78399998.0
2005-10-20 06:20:00,1.17662,1.17671,1.17661,1.1767,127600000.0
2005-10-20 06:21:00,1.17663,1.17666,1.17654,1.17654,104600002.0
2005-10-20 06:22:00,1.17653,1.17653,1.17647,1.17653,15700000.0
2005-10-20 06:23:00,1.17652,1.17668,1.17652,1.17654,76400000.0
2005-10-20 06:24:00,1.17656,1.17678,1.17656,1.17678,124600000.0
2005-10-20 06:25:00,1.17696,1.17708,1.17687,1.17687,164599998.0
2005-10-20 06:26:00,1.17693,1.17718,1.17678,1.17705,77400000.0
2005-10-20 06:27:00,1.17682,1.17686,1.17679,1.17686,57600000.0
2005-10-20 06:28:00,1.17687,1.17702,1.17687,1.17702,65499999.0
2005-10-20 06:29:00,1.17735,1.17751,1.17717,1.17735,124900000.0
2005-10-20 06:30:00,1.17733,1.17752,1.17725,1.17749,76500002.0
2005-10-20 06:31:00,1.17716,1.17731,1.17714,1.17731,86599999.0
2005-10-20 06:32:00,1.17736,1.17736,1.17734,1.17734,12800000.0
2005-10-20 06:33:00,1.17731,1.17734,1.17713,1.17713,155499999.0
2005-10-20 06:34:00,1.17716,1.17718,1.17712,1.17718,64800001.0
2005-10-20 06:35:00,1.17715,1.17724,1.17708,1.17708,107200002.0
2005-10-20 06:36:00,1.17707,1.17723,1.17707,1.17713,22000000.0
2005-10-20 06:37:00,1.17719,1.17719,1.17709,1.17711,66300002.0
2005-10-20 06:38:00,1.17715,1.17715,1.177,1.177,26500000.0
2005-10-20 06:39:00,1.17696,1.17696,1.1769,1.17691,131400001.0
2005-10-20 06:40:00,1.17705,1.17716,1.17689,1.17715,113100000.0
2005-10-20 06:41:00,1.1769,1.17693,1.17683,1.1769,105700000.0
2005-10-20 06:42:00,1.17688,1.17731,1.17686,1.17731,65500001.0
2005-10-20 06:43:00,1.17685,1.1769,1.17685,1.1769,93500001.0
2005-10-20 06:44:00,1.17695,1.1771,1.17685,1.17695,210099999.0
2005-10-20 06:45:00,1.17706,1.17716,1.177,1.177,104400000.0
2005-10-20 06:46:00,1.17695,1.17695,1.17685,1.17685,12100000.0
2005-10-20 06:47:00,1.177,1.17716,1.17698,1.17707,166500000.0
2005-10-20 06:48:00,1.17707,1.1772,1.17698,1.1772,119600001.0
2005-10-20 06:49:00,1.17719,1.17727,1.17708,1.17709,63900000.0
2005-10-20 06:50:00,1.17717,1.17724,1.17704,1.17718,131799998.0
2005-10-20 06:51:00,1.17708,1.17725,1.17687,1.17708,188600002.0
2005-10-20 06:52:00,1.17707,1.17716,1.17697,1.17703,133000002.0
2005-10-20 06:53:00,1.17701,1.17701,1.17694,1.17694,35100001.0
2005-10-20 06:54:00,1.17727,1.17733,1.17699,1.17713,148699999.0
2005-10-20 06:55:00,1.17716,1.17729,1.17712,1.17717,120200001.0
2005-10-20 06:56:00,1.17732,1.17736,1.1771,1.17716,79400001.0
2005-10-20 06:57:00,1.177,1.177,1.17695,1.17695,4100000.0
2005-10-20 06:58:00,1.17691,1.17699,1.17691,1.17699,95999997.0
2005-10-20 06:59:00,1.1769,1.17705,1.1769,1.177,97900000.0
2005-10-20 07:00:00,1.17695,1.177,1.17695,1.17695,92599999.0
2005-10-20 07:01:00,1.17702,1.17702,1.17685,1.17685,97800000.0
2005-10-20 07:02:00,1.1769,1.1769,1.17683,1.17683,27200000.0
2005-10-20 07:03:00,1.17698,1.17699,1.1769,1.17699,107699999.0
2005-10-20 07:04:00,1.17693,1.17698,1.17683,1.17698,119199997.0
2005-10-20 07:05:00,1.17695,1.17707,1.17695,1.17707,30300000.0
2005-10-20 07:06:00,1.17715,1.17715,1.17705,1.1771,54600000.0
2005-10-20 07:07:00,1.17724,1.17731,1.17703,1.17714,127299999.0
2005-10-20 07:08:00,1.17705,1.17705,1.17705,1.17705,42499998.0
2005-10-20 07:09:00,1.1771,1.17758,1.1771,1.17747,124299997.0
2005-10-20 07:10:00,1.1771,1.17713,1.1771,1.17713,15900000.0
2005-10-20 07:11:00,1.17734,1.17746,1.17726,1.17737,146699999.0
2005-10-20 07:12:00,1.17702,1.17709,1.17692,1.17692,142100000.0
2005-10-20 07:13:00,1.17698,1.17719,1.17691,1.17711,21200000.0
2005-10-20 07:14:00,1.17686,1.17695,1.17686,1.17695,88199999.0
2005-10-20 07:15:00,1.17694,1.17705,1.17683,1.17702,105700002.0
2005-10-20 07:16:00,1.177,1.17705,1.1769,1.17695,39200000.0
2005-10-20 07:17:00,1.1772,1.17741,1.17711,1.1774,115900003.0
2005-10-20 07:18:00,1.1773,1.17735,1.17703,1.17709,55800000.0
2005-10-20 07:19:00,1.1772,1.17732,1.17705,1.17705,210400001.0
2005-10-20 07:20:00,1.1771,1.17725,1.17694,1.17715,89400000.0
2005-10-20 07:21:00,1.17697,1.17705,1.17695,1.177,94400000.0
2005-10-20 07:22:00,1.17717,1.17717,1.17709,1.17717,146899998.0
2005-10-20 07:23:00,1.17717,1.1772,1.1769,1.17712,110499998.0
2005-10-20 07:24:00,1.17706,1.17722,1.17702,1.17708,89000001.0
2005-10-20 07:25:00,1.17705,1.17733,1.17705,1.17725,120700000.0
2005-10-20 07:26:00,1.17732,1.17732,1.17701,1.17718,68600001.0
2005-10-20 07:27:00,1.17727,1.1773,1.1771,1.17716,68899999.0
2005-10-20 07:28:00,1.17703,1.17736,1.17703,1.17713,105200001.0
2005-10-20 07:29:00,1.17717,1.17729,1.17708,1.17709,158100003.0
2005-10-20 07:30:00,1.17703,1.17722,1.17693,1.17722,146099996.0
2005-10-20 07:31:00,1.177,1.17705,1.17692,1.177,192799998.0
2005-10-20 07:32:00,1.177,1.17721,1.177,1.1772,58500000.0
2005-10-20 07:33:00,1.17698,1.17698,1.17691,1.17692,71600000.0
2005-10-20 07:34:00,1.17685,1.1769,1.17685,1.1769,88200000.0
2005-10-20 07:35:00,1.17685,1.17695,1.17685,1.1769,90500002.0
2005-10-20 07:36:00,1.17692,1.17698,1.17687,1.17696,73000001.0
2005-10-20 07:37:00,1.17715,1.1772,1.17693,1.17708,59400000.0
2005-10-20 07:38:00,1.17705,1.17705,1.17695,1.177,50500002.0
2005-10-20 07:39:00,1.17697,1.17714,1.17697,1.17714,171500004.0
2005-10-20 07:40:00,1.17717,1.17726,1.17717,1.17726,147600003.0
2005-10-20 07:41:00,1.17725,1.17725,1.17725,1.17725,64200001.0
2005-10-20 07:42:00,1.17727,1.17735,1.17725,1.17735,83500002.0
2005-10-20 07:43:00,1.17726,1.17726,1.17717,1.17723,101900000.0
2005-10-20 07:44:00,1.17725,1.17757,1.17721,1.17757,192300001.0
2005-10-20 07:45:00,1.17724,1.17778,1.17724,1.17778,85800000.0
2005-10-20 07:46:00,1.17757,1.1777,1.17738,1.17738,122900002.0
2005-10-20 07:47:00,1.17733,1.1774,1.17733,1.17734,165199998.0
2005-10-20 07:48:00,1.1774,1.17746,1.17724,1.17724,83800002.0
2005-10-20 07:49:00,1.17724,1.17731,1.17713,1.17719,91900002.0
2005-10-20 07:50:00,1.17714,1.17714,1.17706,1.17706,27300000.0
2005-10-20 07:51:00,1.17693,1.177,1.17691,1.17695,113599997.0
2005-10-20 07:52:00,1.17702,1.17709,1.17692,1.17699,79000000.0
2005-10-20 07:53:00,1.1769,1.1769,1.1769,1.1769,61199999.0
2005-10-20 07:54:00,1.17696,1.17706,1.17695,1.17701,50800000.0
2005-10-20 07:55:00,1.1771,1.17711,1.17699,1.17708,76800000.0
2005-10-20 07:56:00,1.17707,1.17707,1.17707,1.17707,11300000.0
2005-10-20 07:57:00,1.17695,1.17702,1.1769,1.17696,72900000.0
2005-10-20 07:58:00,1.17703,1.17731,1.17703,1.17714,218800002.0
2005-10-20 07:59:00,1.17708,1.17732,1.17703,1.17726,116399999.0
2005-10-20 08:00:00,1.17696,1.17712,1.17694,1.17712,154700001.0
2005-10-20 08:01:00,1.17711,1.17711,1.17694,1.17694,97599998.0
2005-10-20 08:02:00,1.17698,1.17711,1.17698,1.17702,29600000.0
2005-10-20 08:03:00,1.17697,1.17705,1.17695,1.17705,23200000.0
2005-10-20 08:04:00,1.17698,1.17705,1.17695,1.17705,61100001.0
2005-10-20 08:05:00,1.17704,1.17725,1.17704,1.17711,61700000.0
2005-10-20 08:06:00,1.17712,1.17712,1.17701,1.17706,99500000.0
2005-10-20 08:07:00,1.17698,1.17698,1.1769,1.17698,66700000.0
2005-10-20 08:08:00,1.17693,1.17733,1.17693,1.17723,138099998.0
2005-10-20 08:09:00,1.17695,1.17695,1.17661,1.1767,83999999.0
2005-10-20 08:10:00,1.17663,1.17668,1.17643,1.17643,112400002.0
2005-10-20 08:11:00,1.17626,1.17635,1.17615,1.17635,165800000.0
2005-10-20 08:12:00,1.17632,1.17632,1.17618,1.17632,73500000.0
2005-10-20 08:13:00,1.17624,1.17638,1.17623,1.17631,20000000.0
2005-10-20 08:14:00,1.17639,1.1766,1.17639,1.17657,35300000.0
2005-10-20 08:15:00,1.17668,1.17695,1.17668,1.17693,94599999.0
2005-10-20 08:16:00,1.17697,1.17697,1.17685,1.17691,126599999.0
2005-10-20 08:17:00,1.17695,1.17695,1.17672,1.17672,60899999.0
2005-10-20 08:18:00,1.17668,1.17675,1.17659,1.17659,71599999.0
2005-10-20 08:19:00,1.17658,1.17674,1.17656,1.17669,100100000.0
2005-10-20 08:20:00,1.17675,1.17675,1.17666,1.1767,99400000.0
2005-10-20 08:21:00,1.17675,1.17675,1.17665,1.1767,114100002.0
2005-10-20 08:22:00,1.1767,1.17673,1.17668,1.1767,62600000.0
2005-10-20 08:23:00,1.1767,1.17675,1.17665,1.1767,117799999.0
2005-10-20 08:24:00,1.17667,1.1767,1.17665,1.1767,138100003.0
2005-10-20 08:25:00,1.17672,1.17678,1.17669,1.17678,159799999.0
2005-10-20 08:26:00,1.17685,1.177,1.17685,1.17695,95200000.0
2005-10-20 08:27:00,1.1768,1.17695,1.1768,1.17692,72500002.0
2005-10-20 08:28:00,1.17683,1.17683,1.17675,1.17675,29500000.0
2005-10-20 08:29:00,1.1767,1.1767,1.1766,1.1766,44000001.0
2005-10-20 08:30:00,1.17663,1.17673,1.17663,1.1767,54600000.0
2005-10-20 08:31:00,1.17678,1.17687,1.17677,1.1768,98600002.0
2005-10-20 08:32:00,1.17688,1.17691,1.17678,1.17689,115199999.0
2005-10-20 08:33:00,1.17684,1.17691,1.17672,1.17679,54300000.0
2005-10-20 08:34:00,1.1767,1.17675,1.17665,1.17675,41700000.0
2005-10-20 08:35:00,1.17688,1.17703,1.17669,1.17671,180400003.0
2005-10-20 08:36:00,1.17663,1.17663,1.17655,1.17655,58100001.0
2005-10-20 08:37:00,1.17659,1.17691,1.17659,1.17674,158400000.0
2005-10-20 08:38:00,1.17685,1.17691,1.17673,1.17691,129700000.0
2005-10-20 08:39:00,1.17692,1.177,1.17692,1.17693,63500001.0
2005-10-20 08:40:00,1.17655,1.17721,1.17655,1.17692,119200000.0
2005-10-20 08:41:00,1.17692,1.17709,1.17683,1.17696,124700001.0
2005-10-20 08:42:00,1.17683,1.17687,1.17673,1.17673,51100000.0
2005-10-20 08:43:00,1.17681,1.17692,1.17677,1.17692,99600000.0
2005-10-20 08:44:00,1.17695,1.17695,1.17682,1.17683,74100000.0
2005-10-20 08:45:00,1.17686,1.17686,1.17673,1.17673,39800000.0
2005-10-20 08:46:00,1.1767,1.17673,1.1767,1.17673,1600000.0
2005-10-20 08:47:00,1.17722,1.17723,1.17679,1.1768,161499998.0
2005-10-20 08:48:00,1.17678,1.17678,1.17671,1.17673,61000001.0
2005-10-20 08:49:00,1.17666,1.17669,1.17666,1.17669,35400001.0
2005-10-20 08:50:00,1.17646,1.17646,1.17631,1.17635,96700000.0
2005-10-20 08:51:00,1.17627,1.17627,1.17624,1.17625,68000001.0
2005-10-20 08:52:00,1.17622,1.17622,1.17609,1.17614,75999999.0
2005-10-20 08:53:00,1.17615,1.17626,1.17614,1.17616,105100002.0
2005-10-20 08:54:00,1.17608,1.17621,1.17599,1.17621,94399999.0
2005-10-20 08:55:00,1.1762,1.17625,1.17612,1.17625,87899998.0
2005-10-20 08:56:00,1.1762,1.17621,1.17604,1.17613,93700001.0
2005-10-20 08:57:00,1.17602,1.17602,1.17551,1.17551,138899999.0
2005-10-20 08:58:00,1.17563,1.17594,1.17561,1.17594,48200000.0
2005-10-20 08:59:00,1.17592,1.17595,1.17585,1.17595,78400000.0
2005-10-20 09:00:00,1.17588,1.17588,1.17572,1.17572,26400000.0
2005-10-20 09:01:00,1.17595,1.17595,1.17595,1.17595,34300000.0
2005-10-20 09:02:00,1.176,1.17605,1.17592,1.17592,49999998.0
2005-10-20 09:03:00,1.17613,1.17627,1.17613,1.17627,84400000.0
2005-10-20 09:04:00,1.17634,1.17645,1.17634,1.17645,52899998.0
2005-10-20 09:05:00,1.1765,1.1765,1.17645,1.17645,55300000.0
2005-10-20 09:06:00,1.17652,1.1768,1.17652,1.17676,21900000.0
2005-10-20 09:07:00,1.17668,1.17668,1.17648,1.17648,10100000.0
2005-10-20 09:08:00,1.17642,1.17671,1.17642,1.17671,75299999.0
2005-10-20 09:09:00,1.17662,1.17672,1.1766,1.17672,29100000.0
2005-10-20 09:10:00,1.17657,1.17657,1.17648,1.17648,37500000.0
2005-10-20 09:11:00,1.17662,1.17742,1.17662,1.17742,113900001.0
2005-10-20 09:12:00,1.17743,1.17743,1.17726,1.1774,59800000.0
2005-10-20 09:13:00,1.17736,1.17736,1.17729,1.17729,5600000.0
2005-10-20 09:14:00,1.17715,1.17715,1.17701,1.17709,49599999.0
2005-10-20 09:15:00,1.17714,1.17724,1.17712,1.17722,71699999.0
2005-10-20 09:16:00,1.17726,1.17726,1.17721,1.17721,15500000.0
2005-10-20 09:17:00,1.1772,1.1773,1.17719,1.17722,50600000.0
2005-10-20 09:18:00,1.17722,1.17725,1.17722,1.17725,48000000.0
2005-10-20 09:19:00,1.17725,1.17735,1.17725,1.17725,65800000.0
2005-10-20 09:20:00,1.1773,1.1773,1.1772,1.1773,74499999.0
2005-10-20 09:21:00,1.17725,1.17725,1.17725,1.17725,800000.0
2005-10-20 09:22:00,1.1773,1.1773,1.17727,1.17727,37700000.0
2005-10-20 09:23:00,1.17729,1.17736,1.17729,1.17736,43899999.0
2005-10-20 09:24:00,1.17745,1.17745,1.17735,1.17735,91600003.0
2005-10-20 09:25:00,1.1774,1.17745,1.17735,1.1774,125600000.0
2005-10-20 09:26:00,1.1774,1.1774,1.1774,1.1774,11200000.0
2005-10-20 09:27:00,1.1774,1.17745,1.1774,1.1774,46200001.0
2005-10-20 09:28:00,1.17745,1.17745,1.17737,1.1774,43799999.0
2005-10-20 09:29:00,1.17733,1.17733,1.17729,1.1773,48799999.0
2005-10-20 09:30:00,1.1772,1.1772,1.17718,1.17718,25699999.0
2005-10-20 09:31:00,1.17716,1.17716,1.17705,1.17705,54100001.0
2005-10-20 09:32:00,1.17697,1.17706,1.17697,1.17702,57399999.0
2005-10-20 09:33:00,1.177,1.177,1.177,1.177,19100001.0
2005-10-20 09:34:00,1.17702,1.17709,1.17671,1.17671,26000000.0
2005-10-20 09:35:00,1.17662,1.1768,1.17662,1.1768,20900000.0
2005-10-20 09:36:00,1.17677,1.1768,1.17651,1.17651,47600000.0
2005-10-20 09:37:00,1.17654,1.1767,1.17654,1.17663,140100000.0
2005-10-20 09:38:00,1.17675,1.17684,1.17665,1.17665,80699998.0
2005-10-20 09:39:00,1.17658,1.17669,1.17651,1.17669,72700000.0
2005-10-20 09:40:00,1.17666,1.17671,1.17661,1.17663,115199999.0
2005-10-20 09:41:00,1.17672,1.17677,1.17656,1.17656,111800000.0
2005-10-20 09:42:00,1.17668,1.17681,1.17664,1.17681,21600000.0
2005-10-20 09:43:00,1.17676,1.17677,1.17659,1.17677,132499999.0
2005-10-20 09:44:00,1.17668,1.17668,1.17652,1.17659,49200000.0
2005-10-20 09:45:00,1.17653,1.17658,1.17642,1.17658,57100000.0
2005-10-20 09:46:00,1.1766,1.1766,1.17645,1.17645,55000000.0
2005-10-20 09:47:00,1.17628,1.17628,1.17602,1.17616,150399998.0
2005-10-20 09:48:00,1.17615,1.17615,1.17605,1.1761,88800002.0
2005-10-20 09:49:00,1.17615,1.17635,1.17614,1.17628,72399999.0
2005-10-20 09:50:00,1.17628,1.17638,1.17621,1.17638,97300002.0
2005-10-20 09:51:00,1.17635,1.17653,1.17635,1.17653,131300000.0
2005-10-20 09:52:00,1.17643,1.17653,1.17643,1.17647,95800000.0
2005-10-20 09:53:00,1.17653,1.17667,1.17649,1.17667,127799999.0
2005-10-20 09:54:00,1.17673,1.17682,1.17673,1.17682,40800000.0
2005-10-20 09:55:00,1.1768,1.17682,1.17656,1.17682,72300000.0
2005-10-20 09:56:00,1.17665,1.17665,1.1761,1.1764,109400000.0
2005-10-20 09:57:00,1.17648,1.1765,1.17637,1.17642,118700002.0
2005-10-20 09:58:00,1.17628,1.17628,1.17612,1.17612,44100000.0
2005-10-20 09:59:00,1.17598,1.17635,1.17598,1.17635,41499999.0
2005-10-20 10:00:00,1.17634,1.17647,1.17634,1.17647,77100000.0
2005-10-20 10:01:00,1.17653,1.17691,1.17653,1.17691,86999997.0
2005-10-20 10:02:00,1.17695,1.17711,1.17693,1.17705,191399999.0
2005-10-20 10:03:00,1.17707,1.17707,1.1769,1.1769,47400002.0
2005-10-20 10:04:00,1.17697,1.17706,1.17694,1.17703,92400003.0
2005-10-20 10:05:00,1.17703,1.17703,1.17694,1.17694,16200000.0
2005-10-20 10:06:00,1.17693,1.17693,1.17672,1.17683,84899999.0
2005-10-20 10:07:00,1.17662,1.17664,1.17651,1.17664,31099999.0
2005-10-20 10:08:00,1.17667,1.17668,1.17644,1.17668,114500002.0
2005-10-20 10:09:00,1.1768,1.1768,1.17663,1.17672,143900001.0
2005-10-20 10:10:00,1.17675,1.17692,1.17666,1.17666,31300000.0
2005-10-20 10:11:00,1.17663,1.17663,1.1766,1.1766,38600000.0
2005-10-20 10:12:00,1.17653,1.17665,1.17653,1.17665,86200000.0
2005-10-20 10:13:00,1.1766,1.17665,1.1766,1.17665,74000001.0
2005-10-20 10:14:00,1.1766,1.17662,1.17655,1.1766,137000000.0
2005-10-20 10:15:00,1.17659,1.17659,1.17632,1.17644,103200000.0
2005-10-20 10:16:00,1.17647,1.17655,1.1764,1.1764,84199998.0
2005-10-20 10:17:00,1.1765,1.1765,1.17645,1.17645,191500003.0
2005-10-20 10:18:00,1.17645,1.17649,1.17638,1.17638,92700000.0
2005-10-20 10:19:00,1.17636,1.17645,1.17629,1.17629,47099999.0
2005-10-20 10:20:00,1.17627,1.17635,1.1762,1.17635,148800001.0
2005-10-20 10:21:00,1.17622,1.17632,1.17607,1.17623,75999999.0
2005-10-20 10:22:00,1.17615,1.17625,1.17615,1.1762,130099999.0
2005-10-20 10:23:00,1.17625,1.17635,1.17623,1.17635,147900002.0
2005-10-20 10:24:00,1.1763,1.17635,1.17622,1.1763,126000002.0
2005-10-20 10:25:00,1.1763,1.17635,1.17622,1.1763,92399998.0
2005-10-20 10:26:00,1.17632,1.17633,1.1763,1.17633,45400000.0
2005-10-20 10:27:00,1.17645,1.17645,1.17633,1.17634,28200000.0
2005-10-20 10:28:00,1.17628,1.17643,1.17628,1.17634,129200000.0
2005-10-20 10:29:00,1.1762,1.17627,1.17614,1.17617,200800004.0
2005-10-20 10:30:00,1.17615,1.17615,1.17612,1.17612,49700000.0
2005-10-20 10:31:00,1.17622,1.17625,1.1762,1.1762,41200000.0
2005-10-20 10:32:00,1.1762,1.1762,1.17612,1.1762,67100000.0
2005-10-20 10:33:00,1.17618,1.17618,1.17612,1.17612,72999999.0
2005-10-20 10:34:00,1.17594,1.17601,1.17587,1.17597,80899999.0
2005-10-20 10:35:00,1.17593,1.17608,1.17591,1.17608,115100000.0
2005-10-20 10:36:00,1.17617,1.17617,1.17582,1.1759,124000001.0
2005-10-20 10:37:00,1.17586,1.17593,1.17579,1.17588,99900001.0
2005-10-20 10:38:00,1.17597,1.17609,1.1758,1.1758,159500001.0
2005-10-20 10:39:00,1.1758,1.17588,1.1758,1.1758,85699999.0
2005-10-20 10:40:00,1.17572,1.1758,1.17572,1.1758,57200000.0
2005-10-20 10:41:00,1.1758,1.17592,1.1758,1.17584,118900001.0
2005-10-20 10:42:00,1.1759,1.17595,1.17587,1.17595,27500001.0
2005-10-20 10:43:00,1.17578,1.17578,1.17539,1.17552,70700002.0
2005-10-20 10:44:00,1.17562,1.17603,1.17562,1.17594,84000002.0
2005-10-20 10:45:00,1.176,1.17621,1.176,1.17618,76500002.0
2005-10-20 10:46:00,1.1762,1.1764,1.1762,1.17624,157599996.0
2005-10-20 10:47:00,1.17622,1.17643,1.17622,1.17642,24200000.0
2005-10-20 10:48:00,1.17634,1.17634,1.17593,1.17593,141500002.0
2005-10-20 10:49:00,1.17582,1.17598,1.1756,1.1758,71700000.0
2005-10-20 10:50:00,1.17561,1.17561,1.17525,1.17546,96700003.0
2005-10-20 10:51:00,1.17545,1.17562,1.17542,1.17562,130400000.0
2005-10-20 10:52:00,1.17558,1.1756,1.17552,1.17552,24000000.0
2005-10-20 10:53:00,1.17567,1.17572,1.17545,1.17545,71700001.0
2005-10-20 10:54:00,1.17555,1.17566,1.17552,1.17552,81900001.0
2005-10-20 10:55:00,1.17547,1.1756,1.17537,1.17537,96700000.0
2005-10-20 10:56:00,1.17535,1.17545,1.17535,1.1754,71699999.0
2005-10-20 10:57:00,1.17535,1.17545,1.17528,1.17528,119799998.0
2005-10-20 10:58:00,1.17533,1.17545,1.1753,1.17533,103300001.0
2005-10-20 10:59:00,1.17532,1.17532,1.17522,1.17523,9600000.0
2005-10-20 11:00:00,1.17513,1.17522,1.17513,1.17518,87300001.0
2005-10-20 11:01:00,1.17515,1.17515,1.17496,1.17496,15700000.0
2005-10-20 11:02:00,1.1749,1.1749,1.17485,1.1749,86300001.0
2005-10-20 11:03:00,1.17488,1.17488,1.17461,1.17472,129700001.0
2005-10-20 11:04:00,1.17465,1.17465,1.17455,1.1746,84800002.0
2005-10-20 11:05:00,1.17458,1.1746,1.17458,1.1746,62999998.0
2005-10-20 11:06:00,1.1746,1.1746,1.17455,1.1746,64499998.0
2005-10-20 11:07:00,1.1746,1.1746,1.17452,1.17452,81899997.0
2005-10-20 11:08:00,1.17463,1.17477,1.17463,1.17477,134299999.0
2005-10-20 11:09:00,1.17483,1.17512,1.17483,1.17511,145200002.0
2005-10-20 11:10:00,1.17503,1.17516,1.17491,1.17495,68800000.0
2005-10-20 11:11:00,1.17489,1.17496,1.17482,1.17496,223500003.0
2005-10-20 11:12:00,1.1749,1.17495,1.17485,1.1749,146100000.0
2005-10-20 11:13:00,1.17492,1.17497,1.17488,1.17492,72400000.0
2005-10-20 11:14:00,1.17486,1.17503,1.17486,1.17498,101899999.0
2005-10-20 11:15:00,1.1751,1.17529,1.17501,1.17526,151499998.0
2005-10-20 11:16:00,1.17529,1.1753,1.17521,1.17528,242599999.0
2005-10-20 11:17:00,1.17528,1.17544,1.17528,1.17544,50300001.0
2005-10-20 11:18:00,1.17545,1.1755,1.17545,1.17545,66099999.0
2005-10-20 11:19:00,1.17552,1.17575,1.17552,1.17558,158800003.0
2005-10-20 11:20:00,1.17554,1.17554,1.17525,1.17525,162000004.0
2005-10-20 11:21:00,1.17535,1.17549,1.17535,1.17543,103700001.0
2005-10-20 11:22:00,1.17552,1.17572,1.17543,1.17543,170999998.0
2005-10-20 11:23:00,1.17533,1.17533,1.17514,1.17531,132300001.0
2005-10-20 11:24:00,1.17519,1.17524,1.17511,1.17522,124600001.0
2005-10-20 11:25:00,1.17524,1.17524,1.17506,1.17511,67799999.0
2005-10-20 11:26:00,1.1751,1.17515,1.1751,1.17515,32800000.0
2005-10-20 11:27:00,1.1751,1.17512,1.17503,1.1751,138699999.0
2005-10-20 11:28:00,1.17517,1.17535,1.17517,1.1753,65999998.0
2005-10-20 11:29:00,1.17522,1.17529,1.17514,1.17514,67800001.0
2005-10-20 11:30:00,1.17521,1.17529,1.17517,1.17528,74599998.0
2005-10-20 11:31:00,1.17532,1.1755,1.17532,1.1755,69899999.0
2005-10-20 11:32:00,1.17554,1.17577,1.17554,1.17577,154199999.0
2005-10-20 11:33:00,1.17571,1.1758,1.17565,1.1758,28600000.0
2005-10-20 11:34:00,1.17578,1.17581,1.17568,1.17572,114199999.0
2005-10-20 11:35:00,1.17569,1.17569,1.17557,1.17563,97100000.0
2005-10-20 11:36:00,1.17562,1.17573,1.1756,1.17565,124999999.0
2005-10-20 11:37:00,1.17568,1.17575,1.17567,1.17567,23400000.0
2005-10-20 11:38:00,1.17568,1.1759,1.17568,1.1759,107799999.0
2005-10-20 11:39:00,1.17587,1.17587,1.1757,1.17574,122500000.0
2005-10-20 11:40:00,1.17567,1.17569,1.17549,1.17552,146199998.0
2005-10-20 11:41:00,1.1755,1.1755,1.17526,1.1753,123799998.0
2005-10-20 11:42:00,1.17533,1.17558,1.17531,1.17543,145700002.0
2005-10-20 11:43:00,1.17549,1.17549,1.17539,1.17544,94500001.0
2005-10-20 11:44:00,1.1751,1.17517,1.17485,1.17485,66099998.0
2005-10-20 11:45:00,1.17485,1.17485,1.1748,1.1748,40999999.0
2005-10-20 11:46:00,1.17485,1.17485,1.17475,1.17485,100899999.0
2005-10-20 11:47:00,1.17484,1.17494,1.17484,1.17491,111400004.0
2005-10-20 11:48:00,1.17488,1.17499,1.17488,1.17495,12000000.0
2005-10-20 11:49:00,1.17502,1.17505,1.17495,1.175,139199998.0
2005-10-20 11:50:00,1.17505,1.17529,1.17502,1.17504,198900001.0
2005-10-20 11:51:00,1.175,1.17505,1.17492,1.17492,162600000.0
2005-10-20 11:52:00,1.17498,1.17499,1.17488,1.1749,155500001.0
2005-10-20 11:53:00,1.17488,1.17505,1.17488,1.17502,90400000.0
2005-10-20 11:54:00,1.17515,1.17515,1.17505,1.17508,115000000.0
2005-10-20 11:55:00,1.17515,1.17515,1.17502,1.1751,136400004.0
2005-10-20 11:56:00,1.17502,1.17515,1.17502,1.1751,138600000.0
2005-10-20 11:57:00,1.17512,1.17523,1.17512,1.17514,119790002.0
2005-10-20 11:58:00,1.17539,1.17545,1.17518,1.17525,197800000.0
2005-10-20 11:59:00,1.1752,1.17525,1.17517,1.1752,125900000.0
2005-10-20 12:00:00,1.17525,1.17525,1.17515,1.1752,98499999.0
2005-10-20 12:01:00,1.1752,1.1752,1.17512,1.17515,45800000.0
2005-10-20 12:02:00,1.17515,1.1752,1.17515,1.17515,17600000.0
2005-10-20 12:03:00,1.17517,1.1752,1.17513,1.17513,41700000.0
2005-10-20 12:04:00,1.17527,1.17542,1.17527,1.17541,62999999.0
2005-10-20 12:05:00,1.17544,1.17559,1.17544,1.17548,38500000.0
2005-10-20 12:06:00,1.17553,1.17565,1.17547,1.17565,66900001.0
2005-10-20 12:07:00,1.17582,1.17588,1.17582,1.17583,35299999.0
2005-10-20 12:08:00,1.17582,1.17584,1.17567,1.17579,152899996.0
2005-10-20 12:09:00,1.17572,1.17578,1.1757,1.17578,169900003.0
2005-10-20 12:10:00,1.1758,1.17585,1.1758,1.17585,5000000.0
2005-10-20 12:11:00,1.17575,1.1759,1.17575,1.1759,170700002.0
2005-10-20 12:12:00,1.17584,1.17593,1.1758,1.17581,88799999.0
2005-10-20 12:13:00,1.17575,1.1759,1.17575,1.1758,71500000.0
2005-10-20 12:14:00,1.17574,1.17574,1.17557,1.17557,33100000.0
2005-10-20 12:15:00,1.17555,1.17565,1.17555,1.17565,151600000.0
2005-10-20 12:16:00,1.17562,1.17571,1.17559,1.17562,42999999.0
2005-10-20 12:17:00,1.17565,1.17565,1.17555,1.17557,137099999.0
2005-10-20 12:18:00,1.1756,1.17563,1.17552,1.17552,121500002.0
2005-10-20 12:19:00,1.1756,1.17563,1.1756,1.1756,57100000.0
2005-10-20 12:20:00,1.17562,1.17572,1.17562,1.17572,120900002.0
2005-10-20 12:21:00,1.17581,1.17618,1.17581,1.17618,233200000.0
2005-10-20 12:22:00,1.17629,1.17629,1.17616,1.17616,133199998.0
2005-10-20 12:23:00,1.17618,1.17627,1.17615,1.17627,77600001.0
2005-10-20 12:24:00,1.17631,1.17641,1.17626,1.17641,89300000.0
2005-10-20 12:25:00,1.1764,1.1764,1.1762,1.17623,59300000.0
2005-10-20 12:26:00,1.17627,1.17632,1.17624,1.1763,132700000.0
2005-10-20 12:27:00,1.17627,1.17635,1.1762,1.17635,120299999.0
2005-10-20 12:28:00,1.17627,1.1763,1.17622,1.1763,91899999.0
2005-10-20 12:29:00,1.1763,1.17639,1.1763,1.17637,72099999.0
2005-10-20 12:30:00,1.1764,1.17655,1.1764,1.17643,148699996.0
2005-10-20 12:31:00,1.17638,1.17683,1.17638,1.17683,157900001.0
2005-10-20 12:32:00,1.17675,1.1768,1.1767,1.17672,70099999.0
2005-10-20 12:33:00,1.17675,1.1768,1.17675,1.17675,74499999.0
2005-10-20 12:34:00,1.17665,1.17665,1.17653,1.17656,149399999.0
2005-10-20 12:35:00,1.17651,1.17651,1.17637,1.17637,31200000.0
2005-10-20 12:36:00,1.17637,1.17637,1.17635,1.17635,62600001.0
2005-10-20 12:37:00,1.17638,1.17638,1.17627,1.1763,129200002.0
2005-10-20 12:38:00,1.17632,1.17632,1.1763,1.1763,64200001.0
2005-10-20 12:39:00,1.17638,1.17641,1.17631,1.17633,48700000.0
2005-10-20 12:40:00,1.17635,1.17635,1.17622,1.17632,160999999.0
2005-10-20 12:41:00,1.1763,1.1763,1.1762,1.17622,69699999.0
2005-10-20 12:42:00,1.17622,1.17632,1.17619,1.17628,101000002.0
2005-10-20 12:43:00,1.17625,1.1763,1.17625,1.1763,36900000.0
2005-10-20 12:44:00,1.17627,1.17628,1.17617,1.17622,116600001.0
2005-10-20 12:45:00,1.1762,1.17625,1.1761,1.1762,79099999.0
2005-10-20 12:46:00,1.17622,1.17622,1.17612,1.17612,37400000.0
2005-10-20 12:47:00,1.17612,1.1762,1.17612,1.1762,41400001.0
2005-10-20 12:48:00,1.1762,1.1762,1.17602,1.17617,28800001.0
2005-10-20 12:49:00,1.1762,1.1762,1.17612,1.17612,4100000.0
2005-10-20 12:50:00,1.17615,1.17627,1.17615,1.17625,78399999.0
2005-10-20 12:51:00,1.17617,1.1762,1.1761,1.1762,50300000.0
2005-10-20 12:52:00,1.17616,1.17616,1.17609,1.17612,27200000.0
2005-10-20 12:53:00,1.17612,1.17619,1.17612,1.17619,20700000.0
2005-10-20 12:54:00,1.1762,1.1762,1.1761,1.1761,26300001.0
2005-10-20 12:55:00,1.17604,1.17613,1.17604,1.17613,107399998.0
2005-10-20 12:56:00,1.17622,1.17645,1.17622,1.17645,123900000.0
2005-10-20 12:57:00,1.17647,1.17647,1.17622,1.17631,76799998.0
2005-10-20 12:58:00,1.17627,1.17642,1.17627,1.17632,109299999.0
2005-10-20 12:59:00,1.17627,1.17638,1.17625,1.17638,79300001.0
2005-10-20 13:00:00,1.1762,1.17627,1.17597,1.17597,123000003.0
2005-10-20 13:01:00,1.17609,1.17609,1.17601,1.17609,51900001.0
2005-10-20 13:02:00,1.17602,1.1761,1.17602,1.17609,19300000.0
2005-10-20 13:03:00,1.17607,1.17607,1.17599,1.17599,49400000.0
2005-10-20 13:04:00,1.17597,1.17605,1.17592,1.17596,48099999.0
2005-10-20 13:05:00,1.17596,1.17609,1.17595,1.17609,118000000.0
2005-10-20 13:06:00,1.17624,1.17644,1.17624,1.17643,87100000.0
2005-10-20 13:07:00,1.17655,1.17655,1.17645,1.17645,120600001.0
2005-10-20 13:08:00,1.17645,1.17645,1.17628,1.17639,67900000.0
2005-10-20 13:09:00,1.17637,1.17643,1.17635,1.17643,113299998.0
2005-10-20 13:10:00,1.1764,1.17645,1.1764,1.17645,45999998.0
2005-10-20 13:11:00,1.17647,1.17647,1.1764,1.1764,62200000.0
2005-10-20 13:12:00,1.17638,1.17638,1.17638,1.17638,4000000.0
2005-10-20 13:13:00,1.1764,1.17647,1.17638,1.17642,140800000.0
2005-10-20 13:14:00,1.1764,1.17655,1.1764,1.17649,74900000.0
2005-10-20 13:15:00,1.17648,1.17656,1.17648,1.17655,80300000.0
2005-10-20 13:16:00,1.17646,1.17662,1.1764,1.17662,112900000.0
2005-10-20 13:17:00,1.1766,1.17665,1.1766,1.1766,151299996.0
2005-10-20 13:18:00,1.17662,1.17662,1.17656,1.17656,20900000.0
2005-10-20 13:19:00,1.17643,1.17655,1.1764,1.17655,71000002.0
2005-10-20 13:20:00,1.17658,1.17665,1.17655,1.1766,107799998.0
2005-10-20 13:21:00,1.1766,1.1766,1.1766,1.1766,30500000.0
2005-10-20 13:22:00,1.17652,1.17665,1.17652,1.1766,105200000.0
2005-10-20 13:23:00,1.1767,1.1769,1.1767,1.1769,84900003.0
2005-10-20 13:24:00,1.177,1.17705,1.17693,1.17705,95100003.0
2005-10-20 13:25:00,1.17698,1.17715,1.17692,1.17708,62400001.0
2005-10-20 13:26:00,1.17691,1.17691,1.1766,1.1766,51699998.0
2005-10-20 13:27:00,1.1765,1.1765,1.17645,1.1765,102400000.0
2005-10-20 13:28:00,1.17655,1.1766,1.17655,1.1766,80500003.0
2005-10-20 13:29:00,1.17667,1.17669,1.17657,1.17662,88699997.0
2005-10-20 13:30:00,1.17667,1.17667,1.17654,1.17654,39400000.0
2005-10-20 13:31:00,1.17645,1.17657,1.17645,1.17645,65600000.0
2005-10-20 13:32:00,1.17641,1.17648,1.17641,1.17646,65800000.0
2005-10-20 13:33:00,1.17652,1.17652,1.17635,1.17638,77799999.0
2005-10-20 13:34:00,1.17637,1.17637,1.17633,1.17633,35600000.0
2005-10-20 13:35:00,1.1763,1.17635,1.17623,1.17635,95100000.0
2005-10-20 13:36:00,1.17625,1.17629,1.17615,1.17629,126900006.0
2005-10-20 13:37:00,1.17627,1.17627,1.1762,1.1762,22500000.0
2005-10-20 13:38:00,1.17604,1.17604,1.17584,1.17584,77799999.0
2005-10-20 13:39:00,1.17573,1.17573,1.17562,1.17562,76400000.0
2005-10-20 13:40:00,1.17555,1.17555,1.17525,1.17525,161000001.0
2005-10-20 13:41:00,1.17514,1.17528,1.17513,1.17514,61600000.0
2005-10-20 13:42:00,1.17533,1.17555,1.17532,1.17552,117800002.0
2005-10-20 13:43:00,1.17555,1.17555,1.17542,1.17542,95600001.0
2005-10-20 13:44:00,1.17535,1.17535,1.17505,1.17505,60200001.0
2005-10-20 13:45:00,1.17505,1.17515,1.17505,1.17515,83600000.0
2005-10-20 13:46:00,1.17514,1.17522,1.17509,1.17512,27900001.0
2005-10-20 13:47:00,1.17509,1.1754,1.17509,1.17524,117000001.0
2005-10-20 13:48:00,1.17524,1.17535,1.17517,1.17517,57899999.0
2005-10-20 13:49:00,1.17525,1.17568,1.17519,1.17568,80800000.0
2005-10-20 13:50:00,1.17579,1.17586,1.17572,1.17586,58300001.0
2005-10-20 13:51:00,1.1759,1.1759,1.1759,1.1759,33700000.0
2005-10-20 13:52:00,1.17583,1.17615,1.17583,1.17615,145500005.0
2005-10-20 13:53:00,1.17616,1.17622,1.17604,1.17604,179400000.0
2005-10-20 13:54:00,1.17593,1.17601,1.17593,1.176,57600000.0
2005-10-20 13:55:00,1.17597,1.17597,1.1758,1.17583,24800000.0
2005-10-20 13:56:00,1.17584,1.17591,1.17582,1.17583,63600000.0
2005-10-20 13:57:00,1.17575,1.17585,1.1756,1.1758,174800001.0
2005-10-20 13:58:00,1.17575,1.17575,1.17565,1.17571,118600001.0
2005-10-20 13:59:00,1.17575,1.17588,1.17575,1.17587,95100002.0
2005-10-20 14:00:00,1.17603,1.17629,1.17603,1.17609,110999999.0
2005-10-20 14:01:00,1.17606,1.17606,1.17598,1.17598,85600000.0
2005-10-20 14:02:00,1.17592,1.17602,1.17592,1.17602,52599999.0
2005-10-20 14:03:00,1.17598,1.17598,1.17579,1.1758,96400000.0
2005-10-20 14:04:00,1.17575,1.17587,1.1757,1.17578,180800002.0
2005-10-20 14:05:00,1.17563,1.17583,1.17561,1.17583,91300001.0
2005-10-20 14:06:00,1.17594,1.17594,1.17581,1.17581,30400000.0
2005-10-20 14:07:00,1.17588,1.17589,1.17576,1.17576,106499998.0
2005-10-20 14:08:00,1.17582,1.17585,1.17582,1.17585,72299999.0
2005-10-20 14:09:00,1.17582,1.17585,1.17582,1.17585,52100001.0
2005-10-20 14:10:00,1.17595,1.17595,1.17582,1.1759,133700001.0
2005-10-20 14:11:00,1.1759,1.1759,1.17585,1.1759,82800000.0
2005-10-20 14:12:00,1.176,1.17605,1.17597,1.176,126100001.0
2005-10-20 14:13:00,1.17605,1.17625,1.17605,1.17625,70200000.0
2005-10-20 14:14:00,1.17628,1.17634,1.17619,1.17624,111499999.0
2005-10-20 14:15:00,1.17627,1.1765,1.17627,1.17644,102500000.0
2005-10-20 14:16:00,1.17638,1.17638,1.17632,1.17632,49499999.0
2005-10-20 14:17:00,1.17621,1.17621,1.17594,1.17594,48600000.0
2005-10-20 14:18:00,1.17603,1.17622,1.17603,1.17622,48099999.0
2005-10-20 14:19:00,1.17623,1.17623,1.17585,1.17595,71000000.0
2005-10-20 14:20:00,1.17588,1.17621,1.17587,1.17621,109700001.0
2005-10-20 14:21:00,1.17622,1.17633,1.17615,1.17615,66600000.0
2005-10-20 14:22:00,1.17605,1.17605,1.17605,1.17605,75199999.0
2005-10-20 14:23:00,1.17614,1.17615,1.17584,1.17584,101900001.0
2005-10-20 14:24:00,1.17578,1.17578,1.17563,1.17563,39900000.0
2005-10-20 14:25:00,1.17548,1.17548,1.17547,1.17547,48699999.0
2005-10-20 14:26:00,1.17535,1.1754,1.17531,1.17533,51600001.0
2005-10-20 14:27:00,1.17539,1.17542,1.17532,1.17538,158700002.0
2005-10-20 14:28:00,1.17529,1.17529,1.17514,1.17525,92300000.0
2005-10-20 14:29:00,1.17522,1.17529,1.17519,1.17527,82800001.0
2005-10-20 14:30:00,1.17527,1.17533,1.17519,1.17519,63099999.0
2005-10-20 14:31:00,1.1752,1.17531,1.1752,1.1753,56600002.0
2005-10-20 14:32:00,1.17526,1.17528,1.17514,1.17514,82700000.0
2005-10-20 14:33:00,1.17496,1.175,1.1749,1.1749,122699999.0
2005-10-20 14:34:00,1.17493,1.17512,1.17478,1.17512,36800001.0
2005-10-20 14:35:00,1.17516,1.17547,1.1751,1.1754,55600000.0
2005-10-20 14:36:00,1.1754,1.1754,1.17512,1.17514,109300001.0
2005-10-20 14:37:00,1.1751,1.17516,1.17507,1.17507,93300003.0
2005-10-20 14:38:00,1.17515,1.17527,1.17515,1.17527,128400002.0
2005-10-20 14:39:00,1.17525,1.17525,1.17495,1.17495,64700000.0
2005-10-20 14:40:00,1.17487,1.17487,1.17481,1.17486,131299999.0
2005-10-20 14:41:00,1.1749,1.17498,1.17481,1.17493,69900002.0
2005-10-20 14:42:00,1.17491,1.17498,1.17477,1.17491,139599999.0
2005-10-20 14:43:00,1.1748,1.1748,1.17456,1.1746,66500001.0
2005-10-20 14:44:00,1.17453,1.17457,1.17453,1.17457,41100001.0
2005-10-20 14:45:00,1.17468,1.17468,1.17455,1.17455,52200001.0
2005-10-20 14:46:00,1.17445,1.17449,1.17429,1.17429,69400000.0
2005-10-20 14:47:00,1.1739,1.1739,1.17318,1.17318,136700000.0
2005-10-20 14:48:00,1.17297,1.17308,1.17262,1.17274,145299998.0
2005-10-20 14:49:00,1.17275,1.17281,1.17252,1.17252,121499999.0
2005-10-20 14:50:00,1.17255,1.17274,1.17247,1.17247,149500002.0
2005-10-20 14:51:00,1.17237,1.17291,1.17237,1.17291,102599998.0
2005-10-20 14:52:00,1.17292,1.17296,1.17268,1.17268,140099999.0
2005-10-20 14:53:00,1.17263,1.17263,1.17231,1.17233,120999998.0
2005-10-20 14:54:00,1.1723,1.17245,1.17223,1.17239,116000001.0
2005-10-20 14:55:00,1.17246,1.1726,1.17233,1.1726,131699998.0
2005-10-20 14:56:00,1.17239,1.17239,1.17197,1.17197,48600000.0
2005-10-20 14:57:00,1.17195,1.17212,1.17195,1.17195,65100000.0
2005-10-20 14:58:00,1.17178,1.17178,1.17148,1.17148,104490000.0
2005-10-20 14:59:00,1.17157,1.17168,1.17155,1.17168,24700000.0
2005-10-20 15:00:00,1.17158,1.1717,1.17149,1.17163,158999999.0
2005-10-20 15:01:00,1.17155,1.17185,1.17155,1.17185,52199999.0
2005-10-20 15:02:00,1.17197,1.17199,1.17172,1.17175,108000002.0
2005-10-20 15:03:00,1.17179,1.1719,1.17179,1.17186,128300002.0
2005-10-20 15:04:00,1.17195,1.17225,1.17195,1.17225,44700000.0
2005-10-20 15:05:00,1.17219,1.17219,1.17206,1.17206,55699998.0
2005-10-20 15:06:00,1.17204,1.17236,1.17204,1.17236,94899998.0
2005-10-20 15:07:00,1.17237,1.1725,1.17227,1.1725,120599999.0
2005-10-20 15:08:00,1.17248,1.17255,1.17219,1.17219,94700001.0
2005-10-20 15:09:00,1.1722,1.17222,1.17209,1.17222,105200001.0
2005-10-20 15:10:00,1.1722,1.17223,1.17209,1.17218,129900001.0
2005-10-20 15:11:00,1.17223,1.1723,1.17222,1.17227,90299998.0
2005-10-20 15:12:00,1.17219,1.17227,1.17215,1.17227,77599999.0
2005-10-20 15:13:00,1.17225,1.17235,1.1722,1.1723,120800002.0
2005-10-20 15:14:00,1.17244,1.1726,1.17244,1.17247,52300000.0
2005-10-20 15:15:00,1.17251,1.17256,1.17248,1.17256,21400000.0
2005-10-20 15:16:00,1.1726,1.17263,1.17255,1.17258,86400000.0
2005-10-20 15:17:00,1.17243,1.17243,1.17222,1.17226,42700000.0
2005-10-20 15:18:00,1.17217,1.17217,1.17193,1.17195,108600001.0
2005-10-20 15:19:00,1.17187,1.1719,1.17169,1.17169,42000001.0
2005-10-20 15:20:00,1.1717,1.17183,1.1717,1.17183,25100000.0
2005-10-20 15:21:00,1.17175,1.17203,1.17168,1.17203,100899999.0
2005-10-20 15:22:00,1.1721,1.17215,1.17205,1.1721,98999996.0
2005-10-20 15:23:00,1.17203,1.1721,1.17203,1.17205,74300001.0
2005-10-20 15:24:00,1.1721,1.17215,1.1721,1.17215,25400000.0
2005-10-20 15:25:00,1.1721,1.1721,1.17205,1.17205,46400000.0
2005-10-20 15:26:00,1.17205,1.17205,1.17205,1.17205,15300000.0
2005-10-20 15:27:00,1.17212,1.17214,1.17208,1.17212,82500000.0
2005-10-20 15:28:00,1.17202,1.17208,1.17186,1.17186,13500000.0
2005-10-20 15:29:00,1.17187,1.17187,1.17161,1.17167,198500005.0
2005-10-20 15:30:00,1.1717,1.17194,1.1717,1.17188,40600000.0
2005-10-20 15:31:00,1.17185,1.17191,1.1718,1.17188,37600000.0
2005-10-20 15:32:00,1.1719,1.17198,1.17168,1.17168,64899999.0
2005-10-20 15:33:00,1.17158,1.17175,1.17149,1.17161,159499999.0
2005-10-20 15:34:00,1.17165,1.17165,1.17146,1.1715,63799999.0
2005-10-20 15:35:00,1.17152,1.17157,1.17149,1.17153,78400000.0
2005-10-20 15:36:00,1.17158,1.17177,1.17158,1.17176,73500000.0
2005-10-20 15:37:00,1.1718,1.1718,1.17169,1.17177,72899999.0
2005-10-20 15:38:00,1.17166,1.17167,1.17152,1.1716,61499999.0
2005-10-20 15:39:00,1.17156,1.17157,1.17139,1.17142,88700000.0
2005-10-20 15:40:00,1.17148,1.17168,1.17148,1.17161,26200000.0
2005-10-20 15:41:00,1.17156,1.17185,1.17156,1.17185,130000001.0
2005-10-20 15:42:00,1.1719,1.17196,1.1719,1.17192,94000000.0
2005-10-20 15:43:00,1.17206,1.17223,1.17206,1.17219,105200001.0
2005-10-20 15:44:00,1.17213,1.17213,1.17207,1.17207,27300000.0
2005-10-20 15:45:00,1.17205,1.17205,1.17205,1.17205,22700001.0
2005-10-20 15:46:00,1.17195,1.17225,1.17195,1.17225,173299998.0
2005-10-20 15:47:00,1.17231,1.17237,1.17217,1.17217,97000002.0
2005-10-20 15:48:00,1.17217,1.17237,1.17215,1.17225,130999999.0
2005-10-20 15:49:00,1.17237,1.17258,1.17235,1.17241,66899999.0
2005-10-20 15:50:00,1.17238,1.17238,1.17232,1.17232,6400000.0
2005-10-20 15:51:00,1.17221,1.17221,1.17204,1.17209,44800001.0
2005-10-20 15:52:00,1.17217,1.1724,1.17217,1.1722,165199999.0
2005-10-20 15:53:00,1.17224,1.17242,1.17223,1.1724,41200000.0
2005-10-20 15:54:00,1.17266,1.17274,1.17264,1.17274,99500001.0
2005-10-20 15:55:00,1.17238,1.17238,1.17227,1.17227,7200000.0
2005-10-20 15:56:00,1.17201,1.17204,1.17195,1.17195,108700001.0
2005-10-20 15:57:00,1.17192,1.17194,1.17164,1.17164,128700002.0
2005-10-20 15:58:00,1.17172,1.17178,1.17158,1.1716,149400002.0
2005-10-20 15:59:00,1.17148,1.17148,1.17128,1.17145,56500000.0
2005-10-20 16:00:00,1.17145,1.17145,1.17132,1.17145,71799998.0
2005-10-20 16:01:00,1.17152,1.17167,1.17152,1.17167,81000001.0
2005-10-20 16:02:00,1.17158,1.17158,1.17144,1.17144,93900001.0
2005-10-20 16:03:00,1.17166,1.17189,1.17166,1.17189,41200000.0
2005-10-20 16:04:00,1.17195,1.17201,1.17185,1.17194,108600003.0
2005-10-20 16:05:00,1.17215,1.17215,1.17215,1.17215,69500000.0
2005-10-20 16:06:00,1.17234,1.17237,1.17213,1.17213,110300001.0
2005-10-20 16:07:00,1.17215,1.17215,1.17205,1.17205,98500000.0
2005-10-20 16:08:00,1.17205,1.17231,1.17205,1.17231,145100003.0
2005-10-20 16:09:00,1.1723,1.17236,1.17219,1.17236,72300001.0
2005-10-20 16:10:00,1.17236,1.17236,1.17205,1.17213,74500001.0
2005-10-20 16:11:00,1.17211,1.17211,1.17202,1.17202,60700001.0
2005-10-20 16:12:00,1.17167,1.17167,1.17132,1.17132,24799999.0
2005-10-20 16:13:00,1.17111,1.17134,1.1711,1.17118,132100000.0
2005-10-20 16:14:00,1.1711,1.17127,1.17109,1.17112,70500001.0
2005-10-20 16:15:00,1.17112,1.17114,1.17088,1.171,251700002.0
2005-10-20 16:16:00,1.17107,1.17112,1.17107,1.17112,51699999.0
2005-10-20 16:17:00,1.17127,1.17128,1.17127,1.17128,4400000.0
2005-10-20 16:18:00,1.17147,1.17158,1.17137,1.17137,123300001.0
2005-10-20 16:19:00,1.17147,1.1717,1.17139,1.1717,119199999.0
2005-10-20 16:20:00,1.17185,1.17209,1.17185,1.17208,85700001.0
2005-10-20 16:21:00,1.17197,1.17206,1.17188,1.17206,100500001.0
2005-10-20 16:22:00,1.1722,1.17239,1.1722,1.17226,70999999.0
2005-10-20 16:23:00,1.17229,1.17229,1.17198,1.17198,92500001.0
2005-10-20 16:24:00,1.17198,1.17199,1.17193,1.17195,98100001.0
2005-10-20 16:25:00,1.17201,1.17205,1.17193,1.17193,50299999.0
2005-10-20 16:26:00,1.17189,1.17196,1.17173,1.1719,155400000.0
2005-10-20 16:27:00,1.17195,1.17209,1.17195,1.17198,171400002.0
2005-10-20 16:28:00,1.17168,1.17168,1.17152,1.17152,9600000.0
2005-10-20 16:29:00,1.17118,1.17131,1.17106,1.17106,120700003.0
2005-10-20 16:30:00,1.17114,1.17124,1.17082,1.17082,100999996.0
2005-10-20 16:31:00,1.17078,1.17106,1.17078,1.17105,28300000.0
2005-10-20 16:32:00,1.17116,1.17136,1.17116,1.17127,190000000.0
2005-10-20 16:33:00,1.17145,1.17193,1.17145,1.17193,54199998.0
2005-10-20 16:34:00,1.17208,1.17289,1.17208,1.17281,136399999.0
2005-10-20 16:35:00,1.17291,1.17299,1.17274,1.17299,134900000.0
2005-10-20 16:36:00,1.17291,1.17291,1.17285,1.17285,24599999.0
2005-10-20 16:37:00,1.17287,1.17303,1.17287,1.17302,70500000.0
2005-10-20 16:38:00,1.17311,1.17366,1.17311,1.17366,124699997.0
2005-10-20 16:39:00,1.1737,1.1737,1.17345,1.17345,9300000.0
2005-10-20 16:40:00,1.17332,1.17332,1.17328,1.17328,8000000.0
2005-10-20 16:41:00,1.17304,1.17325,1.17304,1.17325,58200000.0
2005-10-20 16:42:00,1.1735,1.1735,1.17346,1.17346,38300000.0
2005-10-20 16:43:00,1.17348,1.17349,1.17335,1.17341,121899998.0
2005-10-20 16:44:00,1.1733,1.1733,1.17264,1.17264,85400001.0
2005-10-20 16:45:00,1.17255,1.17255,1.17245,1.17255,117000000.0
2005-10-20 16:46:00,1.17252,1.17252,1.1723,1.1723,64300002.0
2005-10-20 16:47:00,1.17229,1.17245,1.17229,1.17233,68500002.0
2005-10-20 16:48:00,1.17223,1.17247,1.17223,1.17236,56399999.0
2005-10-20 16:49:00,1.1723,1.1726,1.1723,1.1726,161600002.0
2005-10-20 16:50:00,1.17256,1.17256,1.1724,1.17248,159400002.0
2005-10-20 16:51:00,1.1725,1.17261,1.17246,1.17253,70700000.0
2005-10-20 16:52:00,1.1726,1.17261,1.1725,1.17261,32400000.0
2005-10-20 16:53:00,1.17254,1.17268,1.17245,1.17245,114800001.0
2005-10-20 16:54:00,1.17248,1.17248,1.1724,1.17248,77600001.0
2005-10-20 16:55:00,1.17249,1.17261,1.17248,1.17253,140900000.0
2005-10-20 16:56:00,1.1726,1.17276,1.17255,1.17276,176500002.0
2005-10-20 16:57:00,1.17288,1.17313,1.17288,1.173,148900002.0
2005-10-20 16:58:00,1.173,1.17314,1.173,1.17307,71699999.0
2005-10-20 16:59:00,1.17307,1.17333,1.17307,1.17333,83000000.0
2005-10-20 17:00:00,1.17349,1.17372,1.17349,1.17362,143900002.0
2005-10-20 17:01:00,1.17365,1.17373,1.17359,1.17363,86700001.0
2005-10-20 17:02:00,1.17357,1.17357,1.17334,1.17334,37800000.0
2005-10-20 17:03:00,1.1734,1.1735,1.1734,1.1735,84800001.0
2005-10-20 17:04:00,1.17341,1.17342,1.17335,1.1734,71100000.0
2005-10-20 17:05:00,1.17335,1.17335,1.17322,1.17323,74500002.0
2005-10-20 17:06:00,1.17329,1.17342,1.17326,1.17341,31600000.0
2005-10-20 17:07:00,1.17341,1.17341,1.17319,1.1734,98300000.0
2005-10-20 17:08:00,1.17343,1.17361,1.17343,1.17348,112000002.0
2005-10-20 17:09:00,1.17347,1.17353,1.17284,1.17284,115299999.0
2005-10-20 17:10:00,1.17292,1.17292,1.17275,1.17285,81999999.0
2005-10-20 17:11:00,1.17264,1.17264,1.1724,1.1724,51400000.0
2005-10-20 17:12:00,1.17233,1.17249,1.1721,1.17211,133500002.0
2005-10-20 17:13:00,1.17204,1.17204,1.17174,1.1718,114100000.0
2005-10-20 17:14:00,1.17193,1.17238,1.17193,1.17238,25499999.0
2005-10-20 17:15:00,1.17242,1.17242,1.17221,1.17223,97999999.0
2005-10-20 17:16:00,1.17203,1.17222,1.17193,1.17222,54100000.0
2005-10-20 17:17:00,1.1724,1.17256,1.1724,1.17256,42899999.0
2005-10-20 17:18:00,1.17277,1.17288,1.17277,1.17278,82900001.0
2005-10-20 17:19:00,1.17296,1.17297,1.17296,1.17297,57999999.0
2005-10-20 17:20:00,1.17306,1.1732,1.17306,1.1732,113400000.0
2005-10-20 17:21:00,1.17298,1.17298,1.17285,1.17287,33400000.0
2005-10-20 17:22:00,1.1728,1.17287,1.17261,1.17261,82900000.0
2005-10-20 17:23:00,1.17277,1.17296,1.17277,1.17295,44700000.0
2005-10-20 17:24:00,1.17293,1.1732,1.17293,1.17301,79200000.0
2005-10-20 17:25:00,1.17307,1.17313,1.17307,1.17313,39599999.0
2005-10-20 17:26:00,1.17319,1.17329,1.17308,1.17329,74800001.0
2005-10-20 17:27:00,1.17347,1.17357,1.17341,1.17357,86500000.0
2005-10-20 17:28:00,1.17371,1.17379,1.17371,1.17379,26300000.0
2005-10-20 17:29:00,1.17378,1.17378,1.17377,1.17377,39100000.0
2005-10-20 17:30:00,1.17378,1.17378,1.1737,1.1737,33100001.0
2005-10-20 17:31:00,1.17364,1.17364,1.17337,1.17337,55299999.0
2005-10-20 17:32:00,1.17325,1.17325,1.17314,1.17314,77400001.0
2005-10-20 17:33:00,1.17295,1.17295,1.1728,1.1728,27000000.0
2005-10-20 17:34:00,1.17295,1.1736,1.17295,1.1736,61400001.0
2005-10-20 17:35:00,1.17346,1.17346,1.17314,1.17331,70800000.0
2005-10-20 17:36:00,1.17347,1.17366,1.17347,1.17357,137199999.0
2005-10-20 17:37:00,1.17376,1.17398,1.17376,1.17398,42400000.0
2005-10-20 17:38:00,1.17395,1.17395,1.17363,1.1739,57399999.0
2005-10-20 17:39:00,1.17385,1.17385,1.17354,1.17365,66700001.0
2005-10-20 17:40:00,1.17368,1.17372,1.17345,1.17345,170899999.0
2005-10-20 17:41:00,1.17347,1.17356,1.17343,1.17356,59200000.0
2005-10-20 17:42:00,1.17362,1.17369,1.17362,1.17369,26300000.0
2005-10-20 17:43:00,1.17375,1.17388,1.17375,1.17388,13800000.0
2005-10-20 17:44:00,1.17384,1.17404,1.17381,1.17404,84800000.0
2005-10-20 17:45:00,1.17408,1.17409,1.17402,1.17403,110899998.0
2005-10-20 17:46:00,1.17402,1.17402,1.174,1.174,37600000.0
2005-10-20 17:47:00,1.17402,1.17408,1.17396,1.174,74700000.0
2005-10-20 17:48:00,1.17406,1.17406,1.17388,1.17397,58000001.0
2005-10-20 17:49:00,1.17408,1.17419,1.17401,1.17419,115799999.0
2005-10-20 17:50:00,1.17425,1.17435,1.17425,1.17426,61300001.0
2005-10-20 17:51:00,1.17432,1.17466,1.17432,1.17452,163499999.0
2005-10-20 17:52:00,1.17462,1.1751,1.17462,1.17492,176600001.0
2005-10-20 17:53:00,1.17493,1.17589,1.17487,1.17589,140299997.0
2005-10-20 17:54:00,1.17622,1.17629,1.17591,1.17594,93000000.0
2005-10-20 17:55:00,1.17585,1.17633,1.17585,1.17633,118300001.0
2005-10-20 17:56:00,1.17639,1.17639,1.17606,1.17606,92299998.0
2005-10-20 17:57:00,1.17603,1.17603,1.17592,1.17598,92099998.0
2005-10-20 17:58:00,1.17605,1.17622,1.17605,1.17612,165799998.0
2005-10-20 17:59:00,1.17615,1.1764,1.17615,1.17615,79600002.0
2005-10-20 18:00:00,1.17635,1.17698,1.17635,1.17698,48700001.0
2005-10-20 18:01:00,1.1769,1.17697,1.17675,1.17686,748100005.0
2005-10-20 18:02:00,1.17688,1.17688,1.17671,1.17671,741900004.0
2005-10-20 18:03:00,1.17661,1.17661,1.17616,1.17624,850699994.0
2005-10-20 18:04:00,1.17619,1.17644,1.17619,1.17633,787599998.0
2005-10-20 18:05:00,1.17645,1.17645,1.17625,1.17627,1007200002.0
2005-10-20 18:06:00,1.17623,1.17638,1.17619,1.17638,593800003.0
2005-10-20 18:07:00,1.17627,1.17638,1.17611,1.17627,1121800001.0
2005-10-20 18:08:00,1.17624,1.17631,1.176,1.176,939700002.0
2005-10-20 18:09:00,1.176,1.17604,1.17589,1.17589,437600001.0
2005-10-20 18:10:00,1.17597,1.17597,1.17576,1.17581,822099998.0
2005-10-20 18:11:00,1.17573,1.17573,1.1755,1.17557,895700002.0
2005-10-20 18:12:00,1.17557,1.17581,1.17557,1.17575,112099999.0
2005-10-20 18:13:00,1.1758,1.17584,1.17572,1.17584,434499999.0
2005-10-20 18:14:00,1.17582,1.17584,1.17553,1.17569,489899999.0
2005-10-20 18:15:00,1.17568,1.17607,1.17568,1.17607,804300003.0
2005-10-20 18:16:00,1.17615,1.17631,1.17615,1.17629,455099997.0
2005-10-20 18:17:00,1.17632,1.17651,1.17631,1.17651,996100005.0
2005-10-20 18:18:00,1.17655,1.17713,1.17655,1.17686,681300004.0
2005-10-20 18:19:00,1.17701,1.17728,1.17701,1.17719,144600000.0
2005-10-20 18:20:00,1.17726,1.17735,1.17715,1.17718,628900002.0
2005-10-20 18:21:00,1.17715,1.17715,1.17688,1.17696,179699998.0
2005-10-20 18:22:00,1.17693,1.17693,1.1764,1.17646,259100005.0
2005-10-20 18:23:00,1.17638,1.17638,1.17616,1.17621,435600001.0
2005-10-20 18:24:00,1.17611,1.1762,1.17597,1.17607,805600002.0
2005-10-20 18:25:00,1.17609,1.1763,1.17601,1.17608,384299998.0
2005-10-20 18:26:00,1.17607,1.17611,1.17592,1.17595,758899999.0
2005-10-20 18:27:00,1.17594,1.17604,1.17592,1.17597,556899997.0
2005-10-20 18:28:00,1.17597,1.17608,1.17594,1.17608,358699995.0
2005-10-20 18:29:00,1.17608,1.17608,1.17592,1.17608,282500002.0
2005-10-20 18:30:00,1.17608,1.17618,1.17598,1.17602,1012199998.0
2005-10-20 18:31:00,1.17596,1.17596,1.1757,1.17587,521400006.0
2005-10-20 18:32:00,1.17588,1.17597,1.1758,1.1759,391100004.0
2005-10-20 18:33:00,1.1759,1.17597,1.17585,1.17592,433500006.0
2005-10-20 18:34:00,1.17592,1.17595,1.17588,1.17595,283400000.0
2005-10-20 18:35:00,1.176,1.17614,1.17596,1.17596,529100000.0
2005-10-20 18:36:00,1.1759,1.17592,1.17582,1.17583,435000006.0
2005-10-20 18:37:00,1.1758,1.17582,1.17558,1.17558,96500000.0
2005-10-20 18:38:00,1.17558,1.17568,1.17554,1.17568,285299998.0
2005-10-20 18:39:00,1.17566,1.17566,1.17555,1.17561,267899998.0
2005-10-20 18:40:00,1.17564,1.17589,1.17564,1.17586,683199991.0
2005-10-20 18:41:00,1.17593,1.17615,1.17592,1.17604,306599999.0
2005-10-20 18:42:00,1.17602,1.17612,1.1759,1.17612,497099998.0
2005-10-20 18:43:00,1.17625,1.17663,1.17625,1.17661,498600000.0
2005-10-20 18:44:00,1.17685,1.17713,1.17685,1.17708,185300002.0
2005-10-20 18:45:00,1.17717,1.17742,1.17708,1.17742,378799999.0
2005-10-20 18:46:00,1.17743,1.17744,1.17714,1.17728,174000002.0
2005-10-20 18:47:00,1.17734,1.17771,1.17734,1.17767,73600001.0
2005-10-20 18:48:00,1.17765,1.17765,1.17738,1.17745,225000003.0
2005-10-20 18:49:00,1.17748,1.17754,1.17745,1.1775,60300000.0
2005-10-20 18:50:00,1.17757,1.178,1.17757,1.178,142200001.0
2005-10-20 18:51:00,1.17797,1.17808,1.17782,1.17782,77100000.0
2005-10-20 18:52:00,1.17799,1.17893,1.17799,1.1786,174499996.0
2005-10-20 18:53:00,1.17858,1.17858,1.17828,1.17849,647800004.0
2005-10-20 18:54:00,1.17857,1.17869,1.17851,1.17869,280300004.0
2005-10-20 18:55:00,1.17886,1.17902,1.17871,1.1788,438000003.0
2005-10-20 18:56:00,1.17871,1.17871,1.17846,1.17859,230000001.0
2005-10-20 18:57:00,1.17859,1.17864,1.17855,1.17862,339799998.0
2005-10-20 18:58:00,1.1787,1.17872,1.1786,1.1786,138999999.0
2005-10-20 18:59:00,1.17875,1.17891,1.17874,1.17881,624099999.0
2005-10-20 19:00:00,1.17883,1.17883,1.17866,1.17866,339400001.0
2005-10-20 19:01:00,1.1785,1.17858,1.17842,1.17858,123200002.0
2005-10-20 19:02:00,1.17857,1.17857,1.17843,1.17843,173899998.0
2005-10-20 19:03:00,1.17842,1.17848,1.17829,1.17845,409099996.0
2005-10-20 19:04:00,1.17853,1.17899,1.1785,1.17899,189200000.0
2005-10-20 19:05:00,1.17903,1.17905,1.17889,1.17889,260899998.0
2005-10-20 19:06:00,1.17885,1.17885,1.17856,1.1786,494099999.0
2005-10-20 19:07:00,1.17849,1.17861,1.17843,1.17861,117299999.0
2005-10-20 19:08:00,1.17861,1.17862,1.17848,1.1786,692300001.0
2005-10-20 19:09:00,1.17862,1.17862,1.17837,1.17837,604790003.0
2005-10-20 19:10:00,1.17834,1.17834,1.17808,1.17808,71200000.0
2005-10-20 19:11:00,1.17809,1.17837,1.17809,1.1781,386900001.0
2005-10-20 19:12:00,1.17812,1.17835,1.17812,1.17832,300299998.0
2005-10-20 19:13:00,1.17829,1.17829,1.17809,1.17809,184100002.0
2005-10-20 19:14:00,1.17802,1.17818,1.17802,1.17815,291900006.0
2005-10-20 19:15:00,1.17808,1.17808,1.17795,1.17808,387899997.0
2005-10-20 19:16:00,1.17808,1.17808,1.17795,1.17808,280300003.0
2005-10-20 19:17:00,1.17813,1.17813,1.17799,1.17802,244399997.0
2005-10-20 19:18:00,1.17802,1.17805,1.17792,1.17797,440799997.0
2005-10-20 19:19:00,1.1779,1.17798,1.17788,1.17798,225599999.0
2005-10-20 19:20:00,1.17802,1.1781,1.17802,1.17805,231200001.0
2005-10-20 19:21:00,1.17807,1.17808,1.17801,1.17801,162199998.0
2005-10-20 19:22:00,1.178,1.178,1.17795,1.178,181500001.0
2005-10-20 19:23:00,1.17797,1.178,1.17797,1.178,40400000.0
2005-10-20 19:24:00,1.17804,1.17804,1.17793,1.17795,128700001.0
2005-10-20 19:25:00,1.17791,1.17798,1.17791,1.17792,72900000.0
2005-10-20 19:26:00,1.17797,1.17798,1.17797,1.17798,23999999.0
2005-10-20 19:27:00,1.1781,1.17813,1.17802,1.17805,508299999.0
2005-10-20 19:28:00,1.1781,1.17815,1.1781,1.1781,157800000.0
2005-10-20 19:29:00,1.17808,1.17808,1.17799,1.17802,62500001.0
2005-10-20 19:30:00,1.17807,1.1781,1.178,1.17802,136700001.0
2005-10-20 19:31:00,1.178,1.178,1.178,1.178,112900002.0
2005-10-20 19:32:00,1.17805,1.17805,1.17805,1.17805,30000000.0
2005-10-20 19:33:00,1.17794,1.178,1.17788,1.17788,248500003.0
2005-10-20 19:34:00,1.17783,1.17788,1.17778,1.17788,52200001.0
2005-10-20 19:35:00,1.17787,1.17787,1.17783,1.17783,9500000.0
2005-10-20 19:36:00,1.1778,1.17788,1.17772,1.17772,197100001.0
2005-10-20 19:37:00,1.17784,1.17784,1.1776,1.17776,361199996.0
2005-10-20 19:38:00,1.17776,1.17781,1.17769,1.17774,200299998.0
2005-10-20 19:39:00,1.17777,1.178,1.17777,1.17797,370000000.0
2005-10-20 19:40:00,1.17803,1.17804,1.17795,1.17804,250300000.0
2005-10-20 19:41:00,1.178,1.178,1.17797,1.178,248800001.0
2005-10-20 19:42:00,1.178,1.17806,1.17791,1.17794,248000001.0
2005-10-20 19:43:00,1.17797,1.17797,1.1779,1.1779,119300001.0
2005-10-20 19:44:00,1.17789,1.17792,1.17786,1.17792,87200003.0
2005-10-20 19:45:00,1.17801,1.17806,1.17789,1.17789,88690000.0
2005-10-20 19:46:00,1.17781,1.17796,1.17776,1.17789,188899996.0
2005-10-20 19:47:00,1.17795,1.17797,1.17785,1.17797,68500000.0
2005-10-20 19:48:00,1.17803,1.17807,1.17803,1.17807,15400000.0
2005-10-20 19:49:00,1.1781,1.17815,1.1781,1.1781,197400002.0
2005-10-20 19:50:00,1.17805,1.17805,1.17791,1.178,46000000.0
2005-10-20 19:51:00,1.17797,1.178,1.17797,1.178,48600000.0
2005-10-20 19:52:00,1.17798,1.17798,1.17788,1.17788,18300000.0
2005-10-20 19:53:00,1.1779,1.17804,1.1779,1.17791,208999999.0
2005-10-20 19:54:00,1.1779,1.17794,1.17783,1.17783,138599999.0
2005-10-20 19:55:00,1.17786,1.17786,1.17768,1.17768,116099999.0
2005-10-20 19:56:00,1.17786,1.17786,1.17764,1.17765,215700000.0
2005-10-20 19:57:00,1.17765,1.17776,1.17764,1.17765,278600002.0
2005-10-20 19:58:00,1.17762,1.17768,1.17758,1.17768,71500000.0
2005-10-20 19:59:00,1.1777,1.1777,1.17765,1.17765,213599999.0
2005-10-20 20:00:00,1.1777,1.17778,1.1777,1.17778,64100001.0
2005-10-20 20:01:00,1.17758,1.17758,1.17722,1.17722,149500000.0
2005-10-20 20:02:00,1.17721,1.17724,1.17696,1.17696,79499999.0
2005-10-20 20:03:00,1.17703,1.17711,1.17683,1.17697,507700002.0
2005-10-20 20:04:00,1.17701,1.17701,1.17689,1.17689,174100001.0
2005-10-20 20:05:00,1.17688,1.17701,1.17686,1.17686,79499999.0
2005-10-20 20:06:00,1.17685,1.17685,1.17668,1.17678,138600001.0
2005-10-20 20:07:00,1.17679,1.17683,1.17667,1.17671,311599999.0
2005-10-20 20:08:00,1.17671,1.17682,1.17671,1.17682,275300002.0
2005-10-20 20:09:00,1.17683,1.17701,1.17683,1.17701,259399998.0
2005-10-20 20:10:00,1.177,1.17702,1.17695,1.177,58800000.0
2005-10-20 20:11:00,1.17699,1.17699,1.17692,1.17692,139500001.0
2005-10-20 20:12:00,1.1769,1.17695,1.17687,1.1769,447700001.0
2005-10-20 20:13:00,1.17695,1.17699,1.17691,1.17692,129900002.0
2005-10-20 20:14:00,1.17685,1.17695,1.17685,1.1769,109200001.0
2005-10-20 20:15:00,1.17695,1.17698,1.17685,1.1769,462100002.0
2005-10-20 20:16:00,1.1769,1.17695,1.17685,1.17687,609700003.0
2005-10-20 20:17:00,1.17687,1.17698,1.17683,1.17695,306900001.0
2005-10-20 20:18:00,1.177,1.17712,1.17696,1.17696,163899998.0
2005-10-20 20:19:00,1.17688,1.17693,1.17685,1.17693,108800002.0
2005-10-20 20:20:00,1.17692,1.17698,1.1769,1.1769,249800004.0
2005-10-20 20:21:00,1.1769,1.17695,1.17685,1.17688,325499999.0
2005-10-20 20:22:00,1.17697,1.17703,1.17687,1.17703,428299995.0
2005-10-20 20:23:00,1.177,1.17705,1.17692,1.177,466900000.0
2005-10-20 20:24:00,1.177,1.177,1.17695,1.17695,266900001.0
2005-10-20 20:25:00,1.177,1.17704,1.17688,1.17704,117899999.0
2005-10-20 20:26:00,1.17701,1.17701,1.17686,1.17691,204500000.0
2005-10-20 20:27:00,1.17694,1.177,1.17685,1.17691,226599999.0
2005-10-20 20:28:00,1.17696,1.17703,1.17689,1.17692,908200009.0
2005-10-20 20:29:00,1.17688,1.17706,1.17688,1.17695,460100003.0
2005-10-20 20:30:00,1.17692,1.17706,1.17692,1.17706,217700000.0
2005-10-20 20:31:00,1.17718,1.17723,1.17703,1.17712,556200002.0
2005-10-20 20:32:00,1.17712,1.17712,1.17698,1.1771,334700004.0
2005-10-20 20:33:00,1.177,1.177,1.17666,1.1767,193200001.0
2005-10-20 20:34:00,1.17665,1.17673,1.17665,1.1767,115100001.0
2005-10-20 20:35:00,1.17675,1.17675,1.17667,1.1767,99600000.0
2005-10-20 20:36:00,1.17672,1.17679,1.17667,1.17673,399800002.0
2005-10-20 20:37:00,1.1767,1.17672,1.17659,1.17672,240600001.0
2005-10-20 20:38:00,1.17673,1.17679,1.17664,1.17679,265800001.0
2005-10-20 20:39:00,1.17677,1.17677,1.17667,1.1767,473200003.0
2005-10-20 20:40:00,1.17667,1.1767,1.17645,1.17669,353999999.0
2005-10-20 20:41:00,1.17664,1.17664,1.17635,1.17635,523699999.0
2005-10-20 20:42:00,1.17632,1.17648,1.1763,1.17646,475400001.0
2005-10-20 20:43:00,1.17646,1.17647,1.17639,1.1764,258600001.0
2005-10-20 20:44:00,1.17639,1.17653,1.17636,1.17653,47200000.0
2005-10-20 20:45:00,1.17653,1.17653,1.17643,1.17643,150300002.0
2005-10-20 20:46:00,1.17645,1.17655,1.17645,1.17655,172000003.0
2005-10-20 20:47:00,1.17653,1.17653,1.17641,1.17651,196399999.0
2005-10-20 20:48:00,1.17653,1.17653,1.17642,1.17647,90000001.0
2005-10-20 20:49:00,1.17647,1.17653,1.1764,1.17653,379099997.0
2005-10-20 20:50:00,1.17652,1.17657,1.17652,1.17657,145200003.0
2005-10-20 20:51:00,1.17663,1.17663,1.17655,1.17663,178199998.0
2005-10-20 20:52:00,1.17666,1.17673,1.17666,1.17673,111399998.0
2005-10-20 20:53:00,1.1767,1.17675,1.17665,1.17665,204800002.0
2005-10-20 20:54:00,1.1767,1.17675,1.1766,1.17665,453999999.0
2005-10-20 20:55:00,1.17673,1.17673,1.17665,1.1767,214200004.0
2005-10-20 20:56:00,1.1767,1.17673,1.17663,1.17668,495899997.0
2005-10-20 20:57:00,1.17668,1.17673,1.17665,1.17673,304199996.0
2005-10-20 20:58:00,1.17662,1.17662,1.17654,1.17655,272900000.0
2005-10-20 20:59:00,1.17645,1.17653,1.1764,1.1764,289399995.0
2005-10-20 21:00:00,1.1765,1.17651,1.17629,1.1764,906499999.0
2005-10-20 21:01:00,1.17639,1.17643,1.17628,1.17639,667599997.0
2005-10-20 21:02:00,1.17644,1.17645,1.17633,1.17635,128200000.0
2005-10-20 21:03:00,1.17645,1.17645,1.1763,1.17635,601300001.0
2005-10-20 21:04:00,1.17638,1.17645,1.17633,1.17645,537200004.0
2005-10-20 21:05:00,1.17649,1.17671,1.17647,1.17667,829100008.0
2005-10-20 21:06:00,1.17677,1.17677,1.17667,1.17668,92700002.0
2005-10-20 21:07:00,1.1767,1.17675,1.1766,1.17663,589100002.0
2005-10-20 21:08:00,1.1766,1.1766,1.17645,1.17657,154300001.0
2005-10-20 21:09:00,1.17648,1.17654,1.17644,1.17648,162400002.0
2005-10-20 21:10:00,1.17648,1.17651,1.17642,1.17649,434100002.0
2005-10-20 21:11:00,1.17648,1.17648,1.17635,1.17635,395200006.0
2005-10-20 21:12:00,1.1765,1.17653,1.17645,1.17647,370399996.0
2005-10-20 21:13:00,1.17648,1.17648,1.17633,1.1764,383800000.0
2005-10-20 21:14:00,1.1765,1.1765,1.17643,1.17647,195999999.0
2005-10-20 21:15:00,1.17644,1.17646,1.17639,1.17639,77000001.0
2005-10-20 21:16:00,1.1763,1.17633,1.17622,1.17623,95399998.0
2005-10-20 21:17:00,1.17621,1.17661,1.17621,1.17653,222700002.0
2005-10-20 21:18:00,1.17657,1.1766,1.17648,1.17658,41700000.0
2005-10-20 21:19:00,1.17662,1.17664,1.17656,1.17656,123700000.0
2005-10-20 21:20:00,1.17655,1.17655,1.17655,1.17655,18400000.0
2005-10-20 21:21:00,1.1767,1.1768,1.1767,1.1768,29600000.0
2005-10-20 21:22:00,1.17697,1.17697,1.17672,1.17672,64900000.0
2005-10-20 21:23:00,1.17668,1.17682,1.17668,1.17682,52200000.0
2005-10-20 21:24:00,1.1767,1.1767,1.17654,1.17654,32900000.0
2005-10-20 21:25:00,1.1766,1.17663,1.1766,1.1766,51500000.0
2005-10-20 21:26:00,1.17655,1.17655,1.17643,1.17643,102800001.0
2005-10-20 21:27:00,1.1764,1.1764,1.17638,1.1764,90100000.0
2005-10-20 21:28:00,1.17642,1.17653,1.17637,1.17641,240300000.0
2005-10-20 21:29:00,1.1764,1.1764,1.17635,1.17635,177500001.0
2005-10-20 21:30:00,1.17642,1.17646,1.17641,1.17643,39800000.0
2005-10-20 21:31:00,1.17638,1.17638,1.17634,1.17637,105800001.0
2005-10-20 21:32:00,1.17646,1.17683,1.17646,1.17683,140599999.0
2005-10-20 21:33:00,1.17691,1.17691,1.17669,1.17672,199600004.0
2005-10-20 21:34:00,1.17666,1.17677,1.17661,1.17666,32900000.0
2005-10-20 21:35:00,1.17662,1.17668,1.17662,1.17663,56500001.0
2005-10-20 21:36:00,1.17659,1.17674,1.17659,1.17672,43800000.0
2005-10-20 21:37:00,1.1769,1.1769,1.17686,1.17689,65100000.0
2005-10-20 21:38:00,1.17691,1.17699,1.17691,1.17699,74600001.0
2005-10-20 21:39:00,1.177,1.177,1.17695,1.177,386300000.0
2005-10-20 21:40:00,1.17697,1.17697,1.17675,1.17675,273200001.0
2005-10-20 21:41:00,1.1769,1.17703,1.1769,1.17703,17400000.0
2005-10-20 21:42:00,1.17707,1.17708,1.17693,1.17708,165899998.0
2005-10-20 21:43:00,1.17705,1.17705,1.17685,1.17685,156700000.0
2005-10-20 21:44:00,1.17685,1.17686,1.17681,1.17682,68200000.0
2005-10-20 21:45:00,1.17678,1.17683,1.17675,1.1768,120800000.0
2005-10-20 21:46:00,1.17677,1.17677,1.17666,1.17669,269499996.0
2005-10-20 21:47:00,1.17665,1.17676,1.17663,1.17667,130700001.0
2005-10-20 21:48:00,1.17672,1.17678,1.17671,1.17678,74100000.0
2005-10-20 21:49:00,1.17679,1.17707,1.17679,1.17704,51000001.0
2005-10-20 21:50:00,1.17703,1.17708,1.177,1.17708,134399997.0
2005-10-20 21:51:00,1.17707,1.17707,1.17693,1.17693,171000002.0
2005-10-20 21:52:00,1.17692,1.177,1.17692,1.177,45500000.0
2005-10-20 21:53:00,1.177,1.177,1.177,1.177,151799998.0
2005-10-20 21:54:00,1.1771,1.17777,1.1771,1.17777,204500003.0
2005-10-20 21:55:00,1.17786,1.17786,1.17765,1.17765,82700002.0
2005-10-20 21:56:00,1.17759,1.17759,1.17745,1.17752,69300001.0
2005-10-20 21:57:00,1.17745,1.17758,1.17745,1.17758,50599998.0
2005-10-20 21:58:00,1.17743,1.17754,1.17743,1.1775,113600002.0
2005-10-20 21:59:00,1.1774,1.17755,1.1774,1.1775,168800000.0
2005-10-20 22:00:00,1.17756,1.17784,1.17756,1.17763,278800004.0
2005-10-20 22:01:00,1.17772,1.17794,1.17772,1.17784,139700001.0
2005-10-20 22:02:00,1.17782,1.17785,1.17749,1.17749,444800002.0
2005-10-20 22:03:00,1.17751,1.1778,1.17751,1.17777,147899998.0
2005-10-20 22:04:00,1.17783,1.17783,1.17767,1.17771,119700000.0
2005-10-20 22:05:00,1.17774,1.17788,1.17774,1.17775,51100001.0
2005-10-20 22:06:00,1.17773,1.17789,1.17763,1.17763,241300004.0
2005-10-20 22:07:00,1.17763,1.17763,1.1775,1.17757,104100000.0
2005-10-20 22:08:00,1.17754,1.17763,1.17752,1.17763,135200000.0
2005-10-20 22:09:00,1.17755,1.17765,1.17755,1.17765,102700001.0
2005-10-20 22:10:00,1.17762,1.17762,1.17751,1.17751,35200000.0
2005-10-20 22:11:00,1.1775,1.1775,1.1775,1.1775,81999998.0
2005-10-20 22:12:00,1.1775,1.17755,1.1775,1.1775,124600002.0
2005-10-20 22:13:00,1.17749,1.17751,1.17744,1.17744,24800000.0
2005-10-20 22:14:00,1.17745,1.17745,1.17738,1.17742,97800000.0
2005-10-20 22:15:00,1.17747,1.17747,1.1774,1.17745,145599998.0
2005-10-20 22:16:00,1.17745,1.17748,1.1774,1.17748,113300000.0
2005-10-20 22:17:00,1.17741,1.17752,1.17737,1.17752,48600001.0
2005-10-20 22:18:00,1.17757,1.17761,1.17752,1.17752,105600000.0
2005-10-20 22:19:00,1.17745,1.17758,1.17745,1.17758,81599999.0
2005-10-20 22:20:00,1.1776,1.17765,1.1776,1.17765,137899997.0
2005-10-20 22:21:00,1.17765,1.17765,1.17755,1.17755,198600000.0
2005-10-20 22:22:00,1.17751,1.17751,1.17736,1.17736,120399997.0
2005-10-20 22:23:00,1.17741,1.17747,1.17741,1.17741,91899999.0
2005-10-20 22:24:00,1.17739,1.17744,1.17735,1.17738,176800000.0
2005-10-20 22:25:00,1.17735,1.17735,1.17725,1.17725,73400000.0
2005-10-20 22:26:00,1.17726,1.17729,1.17726,1.17729,37499999.0
2005-10-20 22:27:00,1.1772,1.17732,1.1772,1.17728,204300000.0
2005-10-20 22:28:00,1.17745,1.17745,1.17728,1.17728,101200002.0
2005-10-20 22:29:00,1.1773,1.17735,1.17725,1.17725,233700002.0
2005-10-20 22:30:00,1.17724,1.17724,1.17713,1.17717,35099999.0
2005-10-20 22:31:00,1.17727,1.17728,1.17727,1.17728,8100000.0
2005-10-20 22:32:00,1.17735,1.1774,1.1773,1.17733,79200001.0
2005-10-20 22:33:00,1.17735,1.1774,1.17735,1.1774,33200000.0
2005-10-20 22:34:00,1.17732,1.17746,1.17729,1.17732,273099999.0
2005-10-20 22:35:00,1.17735,1.17735,1.1773,1.1773,219199999.0
2005-10-20 22:36:00,1.1773,1.1773,1.17725,1.17725,114699999.0
2005-10-20 22:37:00,1.17725,1.1773,1.1772,1.1772,112899996.0
2005-10-20 22:38:00,1.17727,1.1774,1.17727,1.17737,35200000.0
2005-10-20 22:39:00,1.17745,1.17745,1.17735,1.17735,148800002.0
2005-10-20 22:40:00,1.17745,1.17745,1.17735,1.17735,80800004.0
2005-10-20 22:41:00,1.17738,1.17744,1.17736,1.17739,57000000.0
2005-10-20 22:42:00,1.17746,1.17749,1.17735,1.17735,124400003.0
2005-10-20 22:43:00,1.17735,1.17745,1.1773,1.1774,249500001.0
2005-10-20 22:44:00,1.17738,1.17759,1.1773,1.17745,164400002.0
2005-10-20 22:45:00,1.17747,1.17767,1.17747,1.1776,71500000.0
2005-10-20 22:46:00,1.1776,1.1776,1.17743,1.17751,40500000.0
2005-10-20 22:47:00,1.17745,1.17745,1.1774,1.1774,23900000.0
2005-10-20 22:48:00,1.1775,1.1775,1.17745,1.17745,31900000.0
2005-10-20 22:49:00,1.17746,1.17746,1.17735,1.17735,28700000.0
2005-10-20 22:50:00,1.17743,1.17755,1.17743,1.17752,72799999.0
2005-10-20 22:51:00,1.17763,1.17763,1.1775,1.17755,9800000.0
2005-10-20 22:52:00,1.17747,1.1776,1.17747,1.17748,130599998.0
2005-10-20 22:53:00,1.17755,1.17765,1.1775,1.17755,134800001.0
2005-10-20 22:54:00,1.17785,1.17785,1.17756,1.17757,127899998.0
2005-10-20 22:55:00,1.1776,1.1777,1.17751,1.17755,221200001.0
2005-10-20 22:56:00,1.17758,1.17758,1.17756,1.17758,35900000.0
2005-10-20 22:57:00,1.17761,1.17774,1.17761,1.17769,144599999.0
2005-10-20 22:58:00,1.17783,1.17802,1.17778,1.17801,79199999.0
2005-10-20 22:59:00,1.17795,1.17795,1.17765,1.17775,140899997.0
2005-10-20 23:00:00,1.17803,1.17818,1.17787,1.17818,67100001.0
2005-10-20 23:01:00,1.17825,1.17882,1.1782,1.17867,89500000.0
2005-10-20 23:02:00,1.17863,1.17879,1.17808,1.17861,135600003.0
2005-10-20 23:03:00,1.17865,1.17878,1.17844,1.17847,134399998.0
2005-10-20 23:04:00,1.17847,1.17885,1.17846,1.17865,70300001.0
2005-10-20 23:05:00,1.17863,1.17864,1.17851,1.17851,131400003.0
2005-10-20 23:06:00,1.17853,1.17853,1.17816,1.17832,146900000.0
2005-10-20 23:07:00,1.17828,1.17845,1.17819,1.17841,88700001.0
2005-10-20 23:08:00,1.1784,1.17854,1.1784,1.1785,81900001.0
2005-10-20 23:09:00,1.17843,1.1787,1.17835,1.17863,100400001.0
2005-10-20 23:10:00,1.17898,1.17905,1.17863,1.17867,95200002.0
2005-10-20 23:11:00,1.17853,1.17876,1.17845,1.17863,119299999.0
2005-10-20 23:12:00,1.17833,1.17864,1.1782,1.17854,110100001.0
2005-10-20 23:13:00,1.17843,1.17848,1.17828,1.17848,108600001.0
2005-10-20 23:14:00,1.17829,1.17855,1.17829,1.17855,42400000.0
2005-10-20 23:15:00,1.1787,1.1787,1.1784,1.17847,108699999.0
2005-10-20 23:16:00,1.17848,1.17848,1.17833,1.1784,23000000.0
2005-10-20 23:17:00,1.17855,1.17864,1.17812,1.17812,106099998.0
2005-10-20 23:18:00,1.17829,1.17841,1.17808,1.17835,146899997.0
2005-10-20 23:19:00,1.17831,1.17839,1.1782,1.17821,167800003.0
2005-10-20 23:20:00,1.17822,1.17832,1.17809,1.17809,154299999.0
2005-10-20 23:21:00,1.17803,1.17853,1.17802,1.17853,94199999.0
2005-10-20 23:22:00,1.17811,1.17811,1.17775,1.17797,117299997.0
2005-10-20 23:23:00,1.17798,1.17816,1.17796,1.17809,118900000.0
2005-10-20 23:24:00,1.17812,1.17826,1.17785,1.17798,220700005.0
2005-10-20 23:25:00,1.17806,1.17806,1.17767,1.17767,181600001.0
2005-10-20 23:26:00,1.17787,1.17803,1.17768,1.17796,96100001.0
2005-10-20 23:27:00,1.17792,1.17792,1.17761,1.17763,123300004.0
2005-10-20 23:28:00,1.17763,1.17801,1.17763,1.17773,83399998.0
2005-10-20 23:29:00,1.17765,1.17791,1.1776,1.17786,62500000.0
2005-10-20 23:30:00,1.17788,1.17788,1.17762,1.17762,8900000.0
2005-10-20 23:31:00,1.1777,1.17789,1.17768,1.17777,133699999.0
2005-10-20 23:32:00,1.1778,1.17784,1.17756,1.17756,118599998.0
2005-10-20 23:33:00,1.17747,1.17762,1.17747,1.17762,58500000.0
2005-10-20 23:34:00,1.17773,1.178,1.17763,1.17775,135600002.0
2005-10-20 23:35:00,1.17756,1.17786,1.17756,1.17767,144700005.0
2005-10-20 23:36:00,1.17751,1.17754,1.17751,1.17754,15900000.0
2005-10-20 23:37:00,1.17754,1.17781,1.17754,1.17781,92700002.0
2005-10-20 23:38:00,1.17775,1.17786,1.17763,1.17763,139500000.0
2005-10-20 23:39:00,1.17745,1.17754,1.17745,1.17751,63100000.0
2005-10-20 23:40:00,1.17772,1.17795,1.17766,1.17795,66900000.0
2005-10-20 23:41:00,1.17787,1.178,1.17755,1.17755,109900003.0
2005-10-20 23:42:00,1.17751,1.17762,1.17749,1.17759,59700001.0
2005-10-20 23:43:00,1.17788,1.17788,1.17773,1.17782,43600000.0
2005-10-20 23:44:00,1.1778,1.17804,1.17767,1.17788,152200000.0
2005-10-20 23:45:00,1.1779,1.1779,1.17763,1.17769,92899998.0
2005-10-20 23:46:00,1.17756,1.17762,1.17751,1.17753,81000000.0
2005-10-20 23:47:00,1.17753,1.1777,1.17743,1.1776,201200003.0
2005-10-20 23:48:00,1.17748,1.17748,1.17735,1.17735,84400002.0
2005-10-20 23:49:00,1.17718,1.17729,1.17718,1.17725,94700002.0
2005-10-20 23:50:00,1.17746,1.17748,1.17735,1.17735,42900000.0
2005-10-20 23:51:00,1.17728,1.17728,1.17707,1.17707,49099999.0
2005-10-20 23:52:00,1.17754,1.17755,1.17737,1.17741,121300001.0
2005-10-20 23:53:00,1.17748,1.17759,1.17742,1.17742,122700002.0
2005-10-20 23:54:00,1.17731,1.17733,1.17715,1.17721,116999998.0
2005-10-20 23:55:00,1.17729,1.17744,1.17729,1.17744,96500000.0
2005-10-20 23:56:00,1.17702,1.1771,1.17702,1.17705,101999999.0
2005-10-20 23:57:00,1.17726,1.17727,1.1771,1.17716,66499998.0
2005-10-20 23:58:00,1.1771,1.17745,1.17706,1.17745,66900000.0
2005-10-20 23:59:00,1.17739,1.17754,1.17732,1.17744,95699999.0
2005-10-21 00:00:00,1.1772,1.17727,1.1772,1.17725,18800000.0
2005-10-21 00:01:00,1.17727,1.17733,1.17727,1.17732,91000001.0
2005-10-21 00:02:00,1.17732,1.17735,1.17725,1.17735,94999996.0
2005-10-21 00:03:00,1.17747,1.17773,1.17747,1.17754,97299999.0
2005-10-21 00:04:00,1.17735,1.17738,1.17725,1.1773,196999999.0
2005-10-21 00:05:00,1.17761,1.17785,1.17725,1.17755,77299999.0
2005-10-21 00:06:00,1.1773,1.17732,1.17727,1.17727,52100002.0
2005-10-21 00:07:00,1.1773,1.1773,1.17725,1.17725,3100000.0
2005-10-21 00:08:00,1.17737,1.17784,1.17737,1.17784,114400002.0
2005-10-21 00:09:00,1.17788,1.17797,1.17781,1.17797,90200000.0
2005-10-21 00:10:00,1.1779,1.17795,1.1779,1.1779,88400000.0
2005-10-21 00:11:00,1.1779,1.1779,1.17785,1.1779,66100000.0
2005-10-21 00:12:00,1.17816,1.17818,1.17807,1.17807,55000002.0
2005-10-21 00:13:00,1.1781,1.17831,1.1781,1.17824,100699997.0
2005-10-21 00:14:00,1.17805,1.17822,1.17802,1.17813,144300003.0
2005-10-21 00:15:00,1.17785,1.17785,1.17751,1.17771,82000000.0
2005-10-21 00:16:00,1.17769,1.17769,1.17741,1.17752,98400001.0
2005-10-21 00:17:00,1.17762,1.17769,1.17758,1.17758,130199997.0
2005-10-21 00:18:00,1.17787,1.17787,1.17764,1.17778,100400000.0
2005-10-21 00:19:00,1.17774,1.17789,1.17774,1.17786,78599999.0
2005-10-21 00:20:00,1.1776,1.17765,1.17752,1.1776,83899999.0
2005-10-21 00:21:00,1.17773,1.17807,1.17766,1.1779,130499998.0
2005-10-21 00:22:00,1.1779,1.17792,1.17786,1.17789,63600000.0
2005-10-21 00:23:00,1.17788,1.17814,1.17786,1.17792,94300002.0
2005-10-21 00:24:00,1.17769,1.17772,1.17763,1.17769,81400000.0
2005-10-21 00:25:00,1.17767,1.17775,1.17763,1.1777,112900003.0
2005-10-21 00:26:00,1.17765,1.17765,1.17754,1.17754,91800000.0
2005-10-21 00:27:00,1.17748,1.17748,1.17732,1.17733,107200002.0
2005-10-21 00:28:00,1.17738,1.17751,1.17738,1.17751,50600000.0
2005-10-21 00:29:00,1.17748,1.17762,1.17748,1.17762,41600000.0
2005-10-21 00:30:00,1.17745,1.17746,1.17736,1.17746,87600000.0
2005-10-21 00:31:00,1.17759,1.1776,1.17748,1.17748,104099996.0
2005-10-21 00:32:00,1.17775,1.17775,1.17767,1.17772,33900000.0
2005-10-21 00:33:00,1.17772,1.17785,1.1776,1.1776,82500000.0
2005-10-21 00:34:00,1.17755,1.17758,1.17742,1.17758,94299998.0
2005-10-21 00:35:00,1.17737,1.17737,1.17725,1.17725,23899999.0
2005-10-21 00:36:00,1.17705,1.17733,1.17705,1.17721,119200001.0
2005-10-21 00:37:00,1.1778,1.1778,1.17756,1.17759,155000000.0
2005-10-21 00:38:00,1.17748,1.17765,1.1774,1.17752,103600000.0
2005-10-21 00:39:00,1.1773,1.17737,1.1773,1.17737,16000000.0
2005-10-21 00:40:00,1.17785,1.17785,1.17758,1.17759,43100000.0
2005-10-21 00:41:00,1.17746,1.17749,1.17746,1.17749,26600000.0
2005-10-21 00:42:00,1.17739,1.17739,1.17725,1.17732,43000000.0
2005-10-21 00:43:00,1.17772,1.17772,1.17743,1.17753,94999999.0
2005-10-21 00:44:00,1.17726,1.17735,1.1771,1.17735,106700001.0
2005-10-21 00:45:00,1.17755,1.17792,1.17751,1.17775,99100001.0
2005-10-21 00:46:00,1.17762,1.17772,1.1776,1.1776,122099996.0
2005-10-21 00:47:00,1.17758,1.17772,1.17752,1.17762,74399999.0
2005-10-21 00:48:00,1.17759,1.17771,1.17758,1.17758,171700000.0
2005-10-21 00:49:00,1.17765,1.17777,1.17756,1.17756,60700000.0
2005-10-21 00:50:00,1.17745,1.17745,1.17738,1.1774,70199999.0
2005-10-21 00:51:00,1.1774,1.17745,1.17732,1.17732,86299999.0
2005-10-21 00:52:00,1.17787,1.17787,1.17763,1.17763,58500000.0
2005-10-21 00:53:00,1.1776,1.1778,1.17751,1.17759,66200000.0
2005-10-21 00:54:00,1.17761,1.17774,1.17761,1.17769,75200000.0
2005-10-21 00:55:00,1.17748,1.17766,1.17746,1.17759,80499999.0
2005-10-21 00:56:00,1.17736,1.17736,1.1772,1.1772,88900001.0
2005-10-21 00:57:00,1.1772,1.17724,1.17709,1.17714,137400003.0
2005-10-21 00:58:00,1.17706,1.17708,1.177,1.17708,127600003.0
2005-10-21 00:59:00,1.1771,1.17715,1.1771,1.1771,113399999.0
2005-10-21 01:00:00,1.1771,1.17718,1.1771,1.17718,114300001.0
2005-10-21 01:01:00,1.17715,1.17715,1.17705,1.1771,112500001.0
2005-10-21 01:02:00,1.1771,1.17715,1.17705,1.1771,56600000.0
2005-10-21 01:03:00,1.17733,1.17755,1.17723,1.17755,63999998.0
2005-10-21 01:04:00,1.17734,1.17738,1.17719,1.17736,61699998.0
2005-10-21 01:05:00,1.17746,1.17746,1.17715,1.17737,79700000.0
2005-10-21 01:06:00,1.17705,1.17705,1.17705,1.17705,9500000.0
2005-10-21 01:07:00,1.17698,1.1771,1.17698,1.1771,73400000.0
2005-10-21 01:08:00,1.1771,1.17715,1.17705,1.17715,124800001.0
2005-10-21 01:09:00,1.17715,1.17715,1.17715,1.17715,52400002.0
2005-10-21 01:10:00,1.17712,1.17712,1.17712,1.17712,24700001.0
2005-10-21 01:11:00,1.1771,1.1771,1.1771,1.1771,3200000.0
2005-10-21 01:12:00,1.1771,1.1771,1.1771,1.1771,38099998.0
2005-10-21 01:13:00,1.17723,1.17734,1.17712,1.17734,46100000.0
2005-10-21 01:14:00,1.17705,1.17705,1.17705,1.17705,22700000.0
2005-10-21 01:15:00,1.17707,1.17707,1.17698,1.17698,26300000.0
2005-10-21 01:16:00,1.17698,1.177,1.17692,1.17695,80200001.0
2005-10-21 01:17:00,1.17745,1.17745,1.17723,1.17724,66800001.0
2005-10-21 01:18:00,1.17705,1.17705,1.17705,1.17705,800000.0
2005-10-21 01:19:00,1.17742,1.17744,1.17699,1.17699,85899998.0
2005-10-21 01:20:00,1.17702,1.17726,1.17692,1.17725,187399998.0
2005-10-21 01:21:00,1.17716,1.17728,1.1771,1.17728,26800000.0
2005-10-21 01:22:00,1.17732,1.17732,1.1771,1.17727,68900000.0
2005-10-21 01:23:00,1.17724,1.1773,1.17691,1.17715,63500000.0
2005-10-21 01:24:00,1.177,1.177,1.17692,1.17692,47800000.0
2005-10-21 01:25:00,1.17702,1.17711,1.17698,1.17711,48200002.0
2005-10-21 01:26:00,1.17703,1.17703,1.17696,1.17696,47300000.0
2005-10-21 01:27:00,1.177,1.177,1.17693,1.17695,71200002.0
2005-10-21 01:28:00,1.17708,1.17708,1.17705,1.17705,27000000.0
2005-10-21 01:29:00,1.17719,1.17726,1.17716,1.1772,50100000.0
2005-10-21 01:30:00,1.17717,1.17721,1.17717,1.17721,59399999.0
2005-10-21 01:31:00,1.1773,1.1773,1.17725,1.1773,25600000.0
2005-10-21 01:32:00,1.1773,1.17735,1.1773,1.17735,25600000.0
2005-10-21 01:33:00,1.1773,1.1773,1.17728,1.17728,11300000.0
2005-10-21 01:34:00,1.17745,1.1775,1.17745,1.1775,23099999.0
2005-10-21 01:35:00,1.17777,1.17777,1.17761,1.17761,150199999.0
2005-10-21 01:36:00,1.17754,1.17763,1.17749,1.17759,146700001.0
2005-10-21 01:37:00,1.17788,1.17788,1.17762,1.17777,142999997.0
2005-10-21 01:38:00,1.17755,1.17777,1.17755,1.17768,185200004.0
2005-10-21 01:39:00,1.17769,1.17782,1.17769,1.17782,65700000.0
2005-10-21 01:40:00,1.1777,1.17783,1.1777,1.17783,27900001.0
2005-10-21 01:41:00,1.17785,1.17785,1.17782,1.17782,30300001.0
2005-10-21 01:42:00,1.1778,1.1778,1.1778,1.1778,26700001.0
2005-10-21 01:43:00,1.1778,1.17788,1.1778,1.17788,14400000.0
2005-10-21 01:44:00,1.17777,1.1778,1.17775,1.1778,58100000.0
2005-10-21 01:45:00,1.17773,1.17776,1.17758,1.17771,137000002.0
2005-10-21 01:46:00,1.17755,1.17768,1.17755,1.17765,44900000.0
2005-10-21 01:47:00,1.17768,1.1777,1.17764,1.17765,5600000.0
2005-10-21 01:48:00,1.17768,1.17785,1.17764,1.17785,70400001.0
2005-10-21 01:49:00,1.17792,1.17792,1.17781,1.17781,40000000.0
2005-10-21 01:50:00,1.17777,1.17785,1.17777,1.17785,12000000.0
2005-10-21 01:51:00,1.17775,1.17775,1.17762,1.17762,20500001.0
2005-10-21 01:52:00,1.17754,1.17756,1.17728,1.17728,75899999.0
2005-10-21 01:53:00,1.17726,1.17726,1.17716,1.17716,24400000.0
2005-10-21 01:54:00,1.1771,1.1771,1.17705,1.1771,61899998.0
2005-10-21 01:55:00,1.17695,1.17702,1.17695,1.177,11200000.0
2005-10-21 01:56:00,1.17702,1.17703,1.17681,1.17681,113499998.0
2005-10-21 01:57:00,1.17679,1.17679,1.17637,1.17637,133899996.0
2005-10-21 01:58:00,1.17648,1.17648,1.17645,1.17645,15000000.0
2005-10-21 01:59:00,1.17659,1.17666,1.17659,1.17666,42500002.0
2005-10-21 02:00:00,1.17663,1.1767,1.17662,1.17662,110900001.0
2005-10-21 02:01:00,1.17682,1.1771,1.17682,1.1771,112400001.0
2005-10-21 02:02:00,1.17741,1.17766,1.1773,1.17766,163699999.0
2005-10-21 02:03:00,1.1771,1.1771,1.17686,1.177,107600002.0
2005-10-21 02:04:00,1.17696,1.17696,1.17688,1.17693,120900000.0
2005-10-21 02:05:00,1.17707,1.17713,1.17698,1.17708,93300000.0
2005-10-21 02:06:00,1.177,1.17713,1.177,1.17713,45400000.0
2005-10-21 02:07:00,1.17717,1.17719,1.17713,1.17715,39300000.0
2005-10-21 02:08:00,1.1772,1.1772,1.17715,1.17715,146800003.0
2005-10-21 02:09:00,1.17767,1.17767,1.17731,1.17731,68500002.0
2005-10-21 02:10:00,1.17731,1.17752,1.17724,1.17736,38500000.0
2005-10-21 02:11:00,1.1772,1.1772,1.17715,1.1772,71800000.0
2005-10-21 02:12:00,1.17721,1.1773,1.17715,1.17715,190800002.0
2005-10-21 02:13:00,1.1772,1.1772,1.1772,1.1772,4800000.0
2005-10-21 02:14:00,1.1772,1.1772,1.1772,1.1772,58899998.0
2005-10-21 02:15:00,1.17723,1.17723,1.17709,1.17717,85499998.0
2005-10-21 02:16:00,1.17711,1.17725,1.17697,1.17702,155600000.0
2005-10-21 02:17:00,1.17698,1.17698,1.17689,1.17689,57500002.0
2005-10-21 02:18:00,1.17683,1.17694,1.17683,1.1769,82600001.0
2005-10-21 02:19:00,1.17685,1.17713,1.17685,1.17702,157400001.0
2005-10-21 02:20:00,1.17697,1.1773,1.17697,1.17725,168600000.0
2005-10-21 02:21:00,1.17722,1.17722,1.17709,1.17718,68800000.0
2005-10-21 02:22:00,1.17722,1.17741,1.1772,1.17741,60800002.0
2005-10-21 02:23:00,1.17723,1.17723,1.17682,1.17696,155400000.0
2005-10-21 02:24:00,1.17689,1.17689,1.17668,1.17675,79200000.0
2005-10-21 02:25:00,1.17675,1.17675,1.17671,1.17675,57599999.0
2005-10-21 02:26:00,1.17674,1.17674,1.17671,1.17671,6100000.0
2005-10-21 02:27:00,1.1768,1.1768,1.1768,1.1768,23900000.0
2005-10-21 02:28:00,1.17681,1.17688,1.17681,1.17688,34900000.0
2005-10-21 02:29:00,1.17685,1.17697,1.17685,1.1769,121600000.0
2005-10-21 02:30:00,1.17692,1.17692,1.1769,1.1769,126200002.0
2005-10-21 02:31:00,1.1769,1.17695,1.17688,1.17688,55700000.0
2005-10-21 02:32:00,1.17692,1.17692,1.17679,1.17687,123500001.0
2005-10-21 02:33:00,1.17693,1.17693,1.17682,1.17682,37799999.0
2005-10-21 02:34:00,1.17678,1.1768,1.17675,1.1768,164800001.0
2005-10-21 02:35:00,1.17685,1.17685,1.17675,1.17675,36700000.0
2005-10-21 02:36:00,1.1768,1.1768,1.1768,1.1768,44900000.0
2005-10-21 02:37:00,1.17685,1.17685,1.17675,1.17675,7000000.0
2005-10-21 02:38:00,1.17681,1.17696,1.17677,1.17686,47900000.0
2005-10-21 02:39:00,1.17695,1.17705,1.17688,1.17688,97399999.0
2005-10-21 02:40:00,1.1767,1.1767,1.1765,1.1766,83799999.0
2005-10-21 02:41:00,1.17656,1.17656,1.17633,1.17635,118900003.0
2005-10-21 02:42:00,1.17638,1.17638,1.17634,1.17638,75900000.0
2005-10-21 02:43:00,1.1763,1.1763,1.17603,1.17603,49200001.0
2005-10-21 02:44:00,1.17599,1.17606,1.17599,1.17606,6500000.0
2005-10-21 02:45:00,1.17619,1.17623,1.17586,1.17586,83799999.0
2005-10-21 02:46:00,1.17575,1.17575,1.17575,1.17575,26500000.0
2005-10-21 02:47:00,1.17587,1.17596,1.17587,1.17595,55300001.0
2005-10-21 02:48:00,1.17583,1.17585,1.17575,1.1758,92000000.0
2005-10-21 02:49:00,1.17587,1.17599,1.17586,1.17588,105799999.0
2005-10-21 02:50:00,1.17578,1.17578,1.17578,1.17578,32400002.0
2005-10-21 02:51:00,1.17581,1.17598,1.17581,1.17591,21300000.0
2005-10-21 02:52:00,1.17577,1.17577,1.17558,1.17558,11400000.0
2005-10-21 02:53:00,1.1753,1.17545,1.1753,1.17543,56099998.0
2005-10-21 02:54:00,1.17536,1.17536,1.17534,1.17534,12000000.0
2005-10-21 02:55:00,1.17528,1.17552,1.17525,1.17552,60700000.0
2005-10-21 02:56:00,1.17567,1.17571,1.17554,1.1756,166800002.0
2005-10-21 02:57:00,1.17567,1.17568,1.17567,1.17568,37300000.0
2005-10-21 02:58:00,1.17576,1.17576,1.17569,1.17569,11100000.0
2005-10-21 02:59:00,1.17569,1.17569,1.17539,1.17539,72000001.0
2005-10-21 03:00:00,1.17537,1.17549,1.1752,1.17533,134300000.0
2005-10-21 03:01:00,1.17534,1.17536,1.17534,1.17536,39800000.0
2005-10-21 03:02:00,1.17543,1.17545,1.1753,1.17545,147100002.0
2005-10-21 03:03:00,1.17543,1.17543,1.1753,1.1754,58700000.0
2005-10-21 03:04:00,1.17545,1.17545,1.17533,1.17533,102700001.0
2005-10-21 03:05:00,1.17531,1.17531,1.17493,1.17493,68800000.0
2005-10-21 03:06:00,1.17485,1.1749,1.17485,1.1749,21700000.0
2005-10-21 03:07:00,1.17488,1.17488,1.17488,1.17488,25000000.0
2005-10-21 03:08:00,1.17507,1.1751,1.17487,1.17487,101000000.0
2005-10-21 03:09:00,1.1749,1.17495,1.17485,1.1749,86899999.0
2005-10-21 03:10:00,1.1749,1.17495,1.1749,1.1749,114600000.0
2005-10-21 03:11:00,1.175,1.175,1.17481,1.17493,86700000.0
2005-10-21 03:12:00,1.17498,1.17502,1.17488,1.17499,83699998.0
2005-10-21 03:13:00,1.17502,1.17502,1.17481,1.17481,67900000.0
2005-10-21 03:14:00,1.17492,1.17497,1.17472,1.17472,52300000.0
2005-10-21 03:15:00,1.17474,1.17478,1.17469,1.17478,92300000.0
2005-10-21 03:16:00,1.17476,1.17482,1.17476,1.17482,46199999.0
2005-10-21 03:17:00,1.17473,1.17475,1.17465,1.17465,52390001.0
2005-10-21 03:18:00,1.17475,1.17475,1.17462,1.17473,111999999.0
2005-10-21 03:19:00,1.17469,1.1748,1.17461,1.17477,205199996.0
2005-10-21 03:20:00,1.17479,1.17479,1.17476,1.17476,15200000.0
2005-10-21 03:21:00,1.17488,1.17496,1.17488,1.17496,43900000.0
2005-10-21 03:22:00,1.17489,1.17489,1.17479,1.17482,26100000.0
2005-10-21 03:23:00,1.17473,1.17492,1.17473,1.17488,97199999.0
2005-10-21 03:24:00,1.17483,1.17498,1.17483,1.17498,67900000.0
2005-10-21 03:25:00,1.17495,1.17495,1.17482,1.17492,59700001.0
2005-10-21 03:26:00,1.175,1.17518,1.175,1.17511,101999997.0
2005-10-21 03:27:00,1.17508,1.1751,1.17508,1.1751,13600000.0
2005-10-21 03:28:00,1.17511,1.1753,1.17503,1.17525,127199999.0
2005-10-21 03:29:00,1.1751,1.1751,1.175,1.17503,61999999.0
2005-10-21 03:30:00,1.17527,1.17535,1.17515,1.1753,140799999.0
2005-10-21 03:31:00,1.17505,1.1751,1.175,1.1751,45900000.0
2005-10-21 03:32:00,1.17546,1.17546,1.17529,1.17539,164100003.0
2005-10-21 03:33:00,1.175,1.17512,1.175,1.17512,52299999.0
2005-10-21 03:34:00,1.17508,1.17515,1.17508,1.17515,23600000.0
2005-10-21 03:35:00,1.17505,1.17516,1.17505,1.17516,71799999.0
2005-10-21 03:36:00,1.17512,1.17525,1.17512,1.17525,27300000.0
2005-10-21 03:37:00,1.17518,1.17518,1.17501,1.17503,43800000.0
2005-10-21 03:38:00,1.17498,1.17512,1.17498,1.17512,3200000.0
2005-10-21 03:39:00,1.17532,1.1754,1.17524,1.17534,71299999.0
2005-10-21 03:40:00,1.17505,1.17515,1.17505,1.1751,79600001.0
2005-10-21 03:41:00,1.1751,1.17515,1.17505,1.17515,32100000.0
2005-10-21 03:42:00,1.17522,1.17539,1.17513,1.17513,150100000.0
2005-10-21 03:43:00,1.17515,1.17515,1.17502,1.17502,63200002.0
2005-10-21 03:44:00,1.1751,1.1751,1.17503,1.17503,13900000.0
2005-10-21 03:45:00,1.17508,1.17515,1.17505,1.17505,67399999.0
2005-10-21 03:46:00,1.1751,1.17513,1.1751,1.17513,16200000.0
2005-10-21 03:47:00,1.17521,1.17532,1.17513,1.17515,104900001.0
2005-10-21 03:48:00,1.17505,1.17512,1.17505,1.17505,111899997.0
2005-10-21 03:49:00,1.17506,1.17506,1.17495,1.17495,65300000.0
2005-10-21 03:50:00,1.17507,1.17534,1.17504,1.17507,132600002.0
2005-10-21 03:51:00,1.175,1.175,1.175,1.175,900000.0
2005-10-21 03:52:00,1.17495,1.17495,1.17495,1.17495,12100000.0
2005-10-21 03:53:00,1.17508,1.17522,1.17504,1.17522,69900000.0
2005-10-21 03:54:00,1.17515,1.17517,1.17504,1.17517,74100000.0
2005-10-21 03:55:00,1.17516,1.17516,1.17514,1.17514,3200000.0
2005-10-21 03:56:00,1.17502,1.17515,1.17502,1.17505,95600003.0
2005-10-21 03:57:00,1.17526,1.17539,1.17523,1.17539,169000003.0
2005-10-21 03:58:00,1.17501,1.17522,1.17501,1.17522,53199999.0
2005-10-21 03:59:00,1.17525,1.17525,1.17525,1.17525,1600000.0
2005-10-21 04:00:00,1.17518,1.17527,1.17518,1.17527,34499999.0
2005-10-21 04:01:00,1.17528,1.17528,1.17522,1.17522,104400002.0
2005-10-21 04:02:00,1.17562,1.17564,1.17544,1.17544,161500002.0
2005-10-21 04:03:00,1.17527,1.17527,1.17511,1.17519,71900000.0
2005-10-21 04:04:00,1.17522,1.17522,1.17508,1.17508,32800000.0
2005-10-21 04:05:00,1.17522,1.17532,1.17498,1.17498,71100000.0
2005-10-21 04:06:00,1.17512,1.17512,1.17502,1.1751,43800002.0
2005-10-21 04:07:00,1.17508,1.1752,1.17502,1.17517,70990001.0
2005-10-21 04:08:00,1.17508,1.17541,1.17508,1.17534,77800000.0
2005-10-21 04:09:00,1.17512,1.17515,1.1751,1.17512,39800000.0
2005-10-21 04:10:00,1.1751,1.1751,1.175,1.1751,179800003.0
2005-10-21 04:11:00,1.1751,1.17524,1.1751,1.1752,77600001.0
2005-10-21 04:12:00,1.17555,1.17569,1.17535,1.17552,158999999.0
2005-10-21 04:13:00,1.17546,1.17546,1.1752,1.1752,25500000.0
2005-10-21 04:14:00,1.17523,1.17552,1.17523,1.17537,80799999.0
2005-10-21 04:15:00,1.17529,1.17529,1.17521,1.17521,20000000.0
2005-10-21 04:16:00,1.17525,1.1753,1.17525,1.1753,11300000.0
2005-10-21 04:17:00,1.17515,1.17519,1.1751,1.17517,34599999.0
2005-10-21 04:18:00,1.17524,1.17528,1.17524,1.17528,49100000.0
2005-10-21 04:19:00,1.17532,1.17546,1.1752,1.1752,67599999.0
2005-10-21 04:20:00,1.17555,1.17557,1.17533,1.1755,142299998.0
2005-10-21 04:21:00,1.17542,1.1757,1.17542,1.17553,131300000.0
2005-10-21 04:22:00,1.17533,1.17543,1.17519,1.17526,146400001.0
2005-10-21 04:23:00,1.17523,1.17527,1.17522,1.17525,60799999.0
2005-10-21 04:24:00,1.17525,1.17535,1.17525,1.17525,16200000.0
2005-10-21 04:25:00,1.17548,1.1757,1.17548,1.1757,114700004.0
2005-10-21 04:26:00,1.17575,1.17588,1.17559,1.17583,81999999.0
2005-10-21 04:27:00,1.17582,1.17584,1.17575,1.17575,126699999.0
2005-10-21 04:28:00,1.17545,1.17559,1.17537,1.17543,146400002.0
2005-10-21 04:29:00,1.17545,1.17552,1.17494,1.17494,137299999.0
2005-10-21 04:30:00,1.175,1.17501,1.17497,1.17501,34300000.0
2005-10-21 04:31:00,1.17513,1.17515,1.175,1.17515,71700001.0
2005-10-21 04:32:00,1.17512,1.17529,1.17512,1.17528,97099999.0
2005-10-21 04:33:00,1.17523,1.17524,1.17517,1.17524,102099999.0
2005-10-21 04:34:00,1.17527,1.1753,1.17519,1.17521,136299999.0
2005-10-21 04:35:00,1.17526,1.17526,1.17526,1.17526,20900000.0
2005-10-21 04:36:00,1.17527,1.17531,1.17525,1.17528,75600000.0
2005-10-21 04:37:00,1.1754,1.17552,1.17539,1.17539,91700000.0
2005-10-21 04:38:00,1.17522,1.17531,1.17522,1.1753,99199998.0
2005-10-21 04:39:00,1.17532,1.17536,1.17532,1.17536,55000000.0
2005-10-21 04:40:00,1.17536,1.17556,1.17536,1.17556,105799999.0
2005-10-21 04:41:00,1.17577,1.17586,1.17564,1.17564,75800000.0
2005-10-21 04:42:00,1.17571,1.17579,1.17571,1.17579,9600000.0
2005-10-21 04:43:00,1.17584,1.1762,1.17584,1.17618,130000000.0
2005-10-21 04:44:00,1.17625,1.1763,1.17614,1.1763,57200000.0
2005-10-21 04:45:00,1.17624,1.17624,1.17606,1.17606,22300000.0
2005-10-21 04:46:00,1.17599,1.17599,1.17588,1.17592,130000001.0
2005-10-21 04:47:00,1.17591,1.17668,1.17591,1.17668,40900000.0
2005-10-21 04:48:00,1.17672,1.17672,1.17652,1.17652,42999998.0
2005-10-21 04:49:00,1.1765,1.1765,1.17643,1.17645,102700001.0
2005-10-21 04:50:00,1.17654,1.17693,1.17654,1.17676,104400001.0
2005-10-21 04:51:00,1.17685,1.17685,1.17675,1.1768,162200002.0
2005-10-21 04:52:00,1.17673,1.17673,1.17653,1.1767,37600000.0
2005-10-21 04:53:00,1.17674,1.17678,1.17663,1.17664,83700004.0
2005-10-21 04:54:00,1.1766,1.17663,1.17655,1.1766,83799997.0
2005-10-21 04:55:00,1.17678,1.17679,1.17664,1.17679,40800000.0
2005-10-21 04:56:00,1.17655,1.17665,1.17653,1.1766,100100001.0
2005-10-21 04:57:00,1.17665,1.17665,1.17655,1.1766,15300000.0
2005-10-21 04:58:00,1.17663,1.17672,1.17663,1.17669,131000001.0
2005-10-21 04:59:00,1.17665,1.17666,1.17657,1.17659,127400001.0
2005-10-21 05:00:00,1.1766,1.1766,1.1765,1.1765,2400000.0
2005-10-21 05:01:00,1.1766,1.1766,1.17655,1.1766,50900000.0
2005-10-21 05:02:00,1.1766,1.17668,1.17653,1.1766,87300000.0
2005-10-21 05:03:00,1.17662,1.17665,1.17662,1.17665,14300000.0
2005-10-21 05:04:00,1.17655,1.17665,1.17655,1.1766,10800000.0
2005-10-21 05:05:00,1.17668,1.17668,1.17661,1.17668,82600001.0
2005-10-21 05:06:00,1.17657,1.1767,1.17657,1.17663,67500000.0
2005-10-21 05:07:00,1.17668,1.17668,1.17653,1.1766,34300000.0
2005-10-21 05:08:00,1.1766,1.1766,1.1766,1.1766,4000000.0
2005-10-21 05:09:00,1.1766,1.17665,1.17653,1.17653,211000001.0
2005-10-21 05:10:00,1.17655,1.1766,1.17653,1.17658,35900000.0
2005-10-21 05:11:00,1.17662,1.17662,1.17655,1.17655,37200002.0
2005-10-21 05:12:00,1.1767,1.17676,1.1767,1.17673,102700001.0
2005-10-21 05:13:00,1.17658,1.17658,1.17641,1.17641,146099996.0
2005-10-21 05:14:00,1.17642,1.17642,1.17635,1.1764,41599999.0
2005-10-21 05:15:00,1.17636,1.17643,1.17633,1.17633,81300000.0
2005-10-21 05:16:00,1.17645,1.17648,1.17635,1.17635,117900001.0
2005-10-21 05:17:00,1.17638,1.1764,1.1763,1.17633,86700000.0
2005-10-21 05:18:00,1.17636,1.17643,1.17636,1.17638,88000003.0
2005-10-21 05:19:00,1.17655,1.17669,1.17631,1.17651,115499998.0
2005-10-21 05:20:00,1.17661,1.17662,1.17639,1.17639,168800002.0
2005-10-21 05:21:00,1.1764,1.1764,1.1764,1.1764,1500000.0
2005-10-21 05:22:00,1.17645,1.17645,1.1761,1.1761,58500000.0
2005-10-21 05:23:00,1.1763,1.1763,1.17612,1.17625,124699998.0
2005-10-21 05:24:00,1.17638,1.17645,1.17635,1.17636,115899998.0
2005-10-21 05:25:00,1.17641,1.17641,1.17623,1.17623,95900002.0
2005-10-21 05:26:00,1.1762,1.17625,1.17615,1.17615,14200000.0
2005-10-21 05:27:00,1.17637,1.17643,1.17633,1.17633,77100000.0
2005-10-21 05:28:00,1.17627,1.17633,1.17627,1.17633,14100000.0
2005-10-21 05:29:00,1.17663,1.17663,1.17634,1.17661,118499999.0
2005-10-21 05:30:00,1.17629,1.17636,1.17627,1.17632,106700001.0
2005-10-21 05:31:00,1.17635,1.17636,1.17618,1.17636,118700001.0
2005-10-21 05:32:00,1.17645,1.17645,1.17645,1.17645,38199999.0
2005-10-21 05:33:00,1.17621,1.17655,1.17618,1.17655,174200001.0
2005-10-21 05:34:00,1.17637,1.17646,1.17637,1.17641,59400000.0
2005-10-21 05:35:00,1.17654,1.1767,1.17654,1.17668,159500002.0
2005-10-21 05:36:00,1.17662,1.1768,1.17662,1.1768,81700003.0
2005-10-21 05:37:00,1.17686,1.17699,1.17686,1.17699,8200000.0
2005-10-21 05:38:00,1.1771,1.17715,1.177,1.177,19400000.0
2005-10-21 05:39:00,1.17732,1.17735,1.17705,1.17716,141900003.0
2005-10-21 05:40:00,1.17708,1.17715,1.17705,1.1771,89100000.0
2005-10-21 05:41:00,1.1771,1.17741,1.1771,1.17735,171499999.0
2005-10-21 05:42:00,1.17712,1.17712,1.17701,1.17701,53300001.0
2005-10-21 05:43:00,1.17685,1.17695,1.17685,1.17695,15900000.0
2005-10-21 05:44:00,1.17673,1.17684,1.17673,1.17683,68000002.0
2005-10-21 05:45:00,1.17682,1.17692,1.17682,1.17692,84900000.0
2005-10-21 05:46:00,1.177,1.17705,1.177,1.17705,37300000.0
2005-10-21 05:47:00,1.17737,1.17737,1.17714,1.17728,170100001.0
2005-10-21 05:48:00,1.17691,1.17694,1.17691,1.17694,73700001.0
2005-10-21 05:49:00,1.17721,1.17721,1.17703,1.17711,113599997.0
2005-10-21 05:50:00,1.17702,1.1772,1.17696,1.17696,85200000.0
2005-10-21 05:51:00,1.17698,1.17725,1.17698,1.17705,74600000.0
2005-10-21 05:52:00,1.1772,1.1772,1.17697,1.17701,102700001.0
2005-10-21 05:53:00,1.17688,1.17695,1.1768,1.17695,82700001.0
2005-10-21 05:54:00,1.17695,1.17695,1.1769,1.1769,82900002.0
2005-10-21 05:55:00,1.17688,1.17688,1.1767,1.17675,153800005.0
2005-10-21 05:56:00,1.17628,1.17628,1.17548,1.17563,23700000.0
2005-10-21 05:57:00,1.1756,1.17567,1.17552,1.17567,71399998.0
2005-10-21 05:58:00,1.17572,1.17584,1.17572,1.17582,131399999.0
2005-10-21 05:59:00,1.17585,1.17585,1.17585,1.17585,20800001.0
2005-10-21 06:00:00,1.17588,1.17588,1.17585,1.17588,39600000.0
2005-10-21 06:01:00,1.176,1.17605,1.1759,1.176,29499999.0
2005-10-21 06:02:00,1.17599,1.17617,1.17595,1.17598,85799998.0
2005-10-21 06:03:00,1.17594,1.17622,1.17593,1.17622,88699997.0
2005-10-21 06:04:00,1.17597,1.176,1.17595,1.17595,60899999.0
2005-10-21 06:05:00,1.17619,1.17624,1.17592,1.17612,109600000.0
2005-10-21 06:06:00,1.17598,1.17598,1.17587,1.17587,83100000.0
2005-10-21 06:07:00,1.17599,1.17604,1.17593,1.17597,52700000.0
2005-10-21 06:08:00,1.17602,1.17612,1.17602,1.17611,116800003.0
2005-10-21 06:09:00,1.17661,1.17661,1.17612,1.17632,158400001.0
2005-10-21 06:10:00,1.17626,1.17651,1.17626,1.17645,50300000.0
2005-10-21 06:11:00,1.17635,1.17652,1.17623,1.17627,151700002.0
2005-10-21 06:12:00,1.17605,1.1761,1.176,1.176,90499998.0
2005-10-21 06:13:00,1.17667,1.17667,1.17624,1.17628,147500003.0
2005-10-21 06:14:00,1.1761,1.1761,1.17605,1.1761,95599999.0
2005-10-21 06:15:00,1.1768,1.1768,1.17625,1.17625,156800002.0
2005-10-21 06:16:00,1.17615,1.17676,1.17615,1.17676,71899999.0
2005-10-21 06:17:00,1.17678,1.1768,1.17658,1.17662,89100003.0
2005-10-21 06:18:00,1.17667,1.17681,1.17667,1.17679,147099999.0
2005-10-21 06:19:00,1.17682,1.17682,1.17669,1.17677,101700001.0
2005-10-21 06:20:00,1.17681,1.17693,1.17681,1.1769,100800002.0
2005-10-21 06:21:00,1.17698,1.17726,1.1769,1.17705,63900001.0
2005-10-21 06:22:00,1.17688,1.17696,1.17678,1.17696,77599998.0
2005-10-21 06:23:00,1.17693,1.17693,1.1768,1.17682,62500001.0
2005-10-21 06:24:00,1.17714,1.17719,1.17687,1.17697,80900001.0
2005-10-21 06:25:00,1.17714,1.17714,1.17674,1.17695,171000001.0
2005-10-21 06:26:00,1.17682,1.17702,1.17682,1.17693,77800000.0
2005-10-21 06:27:00,1.1771,1.17724,1.17706,1.17706,60299999.0
2005-10-21 06:28:00,1.17695,1.17705,1.1769,1.1769,66999999.0
2005-10-21 06:29:00,1.17696,1.17708,1.17696,1.17708,122900002.0
2005-10-21 06:30:00,1.1772,1.17721,1.17705,1.17705,49499999.0
2005-10-21 06:31:00,1.17713,1.17721,1.17711,1.17714,132699999.0
2005-10-21 06:32:00,1.17745,1.17751,1.17722,1.1773,74499999.0
2005-10-21 06:33:00,1.17714,1.17714,1.17694,1.17697,97700000.0
2005-10-21 06:34:00,1.17704,1.17704,1.17693,1.17693,77599999.0
2005-10-21 06:35:00,1.1771,1.17727,1.17698,1.17727,112900000.0
2005-10-21 06:36:00,1.17725,1.17725,1.17691,1.17706,167300000.0
2005-10-21 06:37:00,1.17696,1.17718,1.17691,1.17712,83000001.0
2005-10-21 06:38:00,1.17698,1.17713,1.17688,1.17711,96100001.0
2005-10-21 06:39:00,1.17712,1.17715,1.17693,1.17715,136600001.0
2005-10-21 06:40:00,1.17713,1.17742,1.17713,1.17734,93300001.0
2005-10-21 06:41:00,1.1769,1.17693,1.17683,1.1769,147799999.0
2005-10-21 06:42:00,1.17708,1.17733,1.17707,1.17731,140099996.0
2005-10-21 06:43:00,1.17681,1.17682,1.17674,1.17674,92500000.0
2005-10-21 06:44:00,1.17685,1.17694,1.17682,1.17689,69599999.0
2005-10-21 06:45:00,1.17693,1.17698,1.17687,1.17698,59800000.0
2005-10-21 06:46:00,1.17699,1.17699,1.17671,1.17688,182400001.0
2005-10-21 06:47:00,1.17665,1.17675,1.17665,1.1767,145300002.0
2005-10-21 06:48:00,1.17697,1.17702,1.1767,1.17691,100199999.0
2005-10-21 06:49:00,1.17665,1.17675,1.17665,1.1767,37800001.0
2005-10-21 06:50:00,1.17665,1.17665,1.17655,1.17658,129799998.0
2005-10-21 06:51:00,1.17657,1.17657,1.17627,1.17652,49300001.0
2005-10-21 06:52:00,1.17655,1.17664,1.1765,1.17662,83599998.0
2005-10-21 06:53:00,1.17667,1.17677,1.17666,1.17676,128099999.0
2005-10-21 06:54:00,1.17697,1.17697,1.17667,1.17685,157500002.0
2005-10-21 06:55:00,1.17716,1.17722,1.17697,1.17697,78799998.0
2005-10-21 06:56:00,1.17671,1.17687,1.17671,1.17687,65499999.0
2005-10-21 06:57:00,1.1769,1.1769,1.17685,1.17685,65800002.0
2005-10-21 06:58:00,1.17679,1.17679,1.17671,1.17671,25999999.0
2005-10-21 06:59:00,1.17652,1.17683,1.17652,1.17683,145700001.0
2005-10-21 07:00:00,1.17683,1.17689,1.17682,1.17684,30400000.0
2005-10-21 07:01:00,1.17688,1.17688,1.17658,1.17658,95000001.0
2005-10-21 07:02:00,1.1766,1.17666,1.17657,1.17663,19200000.0
2005-10-21 07:03:00,1.17669,1.17679,1.17663,1.17679,168199999.0
2005-10-21 07:04:00,1.17675,1.1768,1.1767,1.1768,107900002.0
2005-10-21 07:05:00,1.17731,1.17731,1.17689,1.1769,115699999.0
2005-10-21 07:06:00,1.17685,1.17685,1.17675,1.1768,85799999.0
2005-10-21 07:07:00,1.17715,1.17715,1.17693,1.17695,79699999.0
2005-10-21 07:08:00,1.17675,1.17675,1.17675,1.17675,20700000.0
2005-10-21 07:09:00,1.17675,1.17685,1.17675,1.17675,94600000.0
2005-10-21 07:10:00,1.1768,1.17683,1.1768,1.17683,27100000.0
2005-10-21 07:11:00,1.17686,1.17699,1.17686,1.17699,30200000.0
2005-10-21 07:12:00,1.17705,1.17715,1.17705,1.17708,54699999.0
2005-10-21 07:13:00,1.1771,1.17715,1.17702,1.1771,124500000.0
2005-10-21 07:14:00,1.17707,1.1774,1.17706,1.17728,91399999.0
2005-10-21 07:15:00,1.17732,1.17732,1.1771,1.17722,68900002.0
2005-10-21 07:16:00,1.17709,1.1771,1.17699,1.17703,152000000.0
2005-10-21 07:17:00,1.17711,1.17717,1.17709,1.17717,104099999.0
2005-10-21 07:18:00,1.177,1.177,1.1768,1.17682,75800000.0
2005-10-21 07:19:00,1.17675,1.1768,1.17675,1.1768,24700000.0
2005-10-21 07:20:00,1.17675,1.1768,1.17675,1.1768,26300000.0
2005-10-21 07:21:00,1.17677,1.17685,1.17675,1.1768,77099999.0
2005-10-21 07:22:00,1.17685,1.17716,1.17682,1.17716,52300000.0
2005-10-21 07:23:00,1.17698,1.17715,1.17695,1.17715,81699999.0
2005-10-21 07:24:00,1.17686,1.17686,1.17682,1.17682,47800000.0
2005-10-21 07:25:00,1.17689,1.17689,1.17683,1.17683,119299998.0
2005-10-21 07:26:00,1.17707,1.17715,1.17697,1.17697,71800000.0
2005-10-21 07:27:00,1.17683,1.17683,1.17674,1.17674,24400000.0
2005-10-21 07:28:00,1.17665,1.17678,1.17665,1.1767,156800002.0
2005-10-21 07:29:00,1.17658,1.17664,1.17658,1.17664,3200000.0
2005-10-21 07:30:00,1.17647,1.17647,1.17643,1.17643,76399997.0
2005-10-21 07:31:00,1.17643,1.17654,1.17639,1.17642,117100001.0
2005-10-21 07:32:00,1.17645,1.17645,1.1764,1.1764,57599999.0
2005-10-21 07:33:00,1.17645,1.17657,1.17645,1.17652,61600000.0
2005-10-21 07:34:00,1.17645,1.1765,1.17645,1.1765,143500001.0
2005-10-21 07:35:00,1.17674,1.17688,1.17645,1.17645,144100002.0
2005-10-21 07:36:00,1.17643,1.17643,1.17612,1.17616,52100000.0
2005-10-21 07:37:00,1.17629,1.17673,1.17629,1.17673,50899998.0
2005-10-21 07:38:00,1.17683,1.17683,1.17669,1.17672,52899999.0
2005-10-21 07:39:00,1.17668,1.17682,1.17668,1.17682,28100000.0
2005-10-21 07:40:00,1.17685,1.1769,1.17685,1.17688,21100000.0
2005-10-21 07:41:00,1.177,1.17714,1.17692,1.17706,87200000.0
2005-10-21 07:42:00,1.17692,1.17714,1.17691,1.17711,113800001.0
2005-10-21 07:43:00,1.17692,1.17692,1.17678,1.17678,16700000.0
2005-10-21 07:44:00,1.17683,1.17698,1.17683,1.17698,144799998.0
2005-10-21 07:45:00,1.17682,1.17691,1.17679,1.17679,163800002.0
2005-10-21 07:46:00,1.17667,1.1767,1.17667,1.1767,22800001.0
2005-10-21 07:47:00,1.1767,1.1767,1.17665,1.17665,20700000.0
2005-10-21 07:48:00,1.17705,1.17713,1.17663,1.17698,164799999.0
2005-10-21 07:49:00,1.1769,1.17698,1.17678,1.17679,37700000.0
2005-10-21 07:50:00,1.17655,1.17692,1.17655,1.17685,161700001.0
2005-10-21 07:51:00,1.17695,1.17701,1.17675,1.17701,108799996.0
2005-10-21 07:52:00,1.17678,1.17678,1.17677,1.17677,11100000.0
2005-10-21 07:53:00,1.17717,1.17725,1.17688,1.17718,117400000.0
2005-10-21 07:54:00,1.17722,1.17723,1.17686,1.17706,77700000.0
2005-10-21 07:55:00,1.1772,1.17721,1.17694,1.17721,55990001.0
2005-10-21 07:56:00,1.17698,1.17698,1.17698,1.17698,14400000.0
2005-10-21 07:57:00,1.17683,1.17683,1.17675,1.17675,22300000.0
2005-10-21 07:58:00,1.17663,1.17663,1.17636,1.17637,18700000.0
2005-10-21 07:59:00,1.17624,1.17628,1.17615,1.17615,69400000.0
2005-10-21 08:00:00,1.1761,1.17628,1.1761,1.17626,97300000.0
2005-10-21 08:01:00,1.17614,1.17625,1.1759,1.1759,166000002.0
2005-10-21 08:02:00,1.17575,1.17588,1.17575,1.17588,86599999.0
2005-10-21 08:03:00,1.17587,1.17595,1.17585,1.17595,47800000.0
2005-10-21 08:04:00,1.17588,1.17595,1.17585,1.17595,99100002.0
2005-10-21 08:05:00,1.1759,1.17592,1.17585,1.1759,80500000.0
2005-10-21 08:06:00,1.17598,1.17611,1.17598,1.17611,59299998.0
2005-10-21 08:07:00,1.17638,1.17643,1.17618,1.17626,123000005.0
2005-10-21 08:08:00,1.17612,1.17612,1.1761,1.1761,36700000.0
2005-10-21 08:09:00,1.17608,1.17608,1.17574,1.17574,158099997.0
2005-10-21 08:10:00,1.1758,1.1758,1.17568,1.17577,157100001.0
2005-10-21 08:11:00,1.17577,1.17577,1.17557,1.17557,20000000.0
2005-10-21 08:12:00,1.17553,1.17553,1.17552,1.17552,24700001.0
2005-10-21 08:13:00,1.17559,1.17559,1.1753,1.1753,68800001.0
2005-10-21 08:14:00,1.17524,1.17538,1.17524,1.17536,59500003.0
2005-10-21 08:15:00,1.17524,1.17524,1.17508,1.1752,113200000.0
2005-10-21 08:16:00,1.1752,1.1753,1.17504,1.17522,111100002.0
2005-10-21 08:17:00,1.17524,1.17524,1.17502,1.17502,70099999.0
2005-10-21 08:18:00,1.17512,1.1752,1.17512,1.1752,40500000.0
2005-10-21 08:19:00,1.17543,1.17545,1.17527,1.17535,48099998.0
2005-10-21 08:20:00,1.17548,1.17621,1.17548,1.17621,201800002.0
2005-10-21 08:21:00,1.17638,1.1764,1.17631,1.1764,92500002.0
2005-10-21 08:22:00,1.17643,1.17649,1.17642,1.17642,78000002.0
2005-10-21 08:23:00,1.1764,1.17645,1.17635,1.1764,145500001.0
2005-10-21 08:24:00,1.17647,1.17647,1.17642,1.17642,70400002.0
2005-10-21 08:25:00,1.17643,1.17646,1.17628,1.17633,62400000.0
2005-10-21 08:26:00,1.1764,1.17645,1.1763,1.17632,28899999.0
2005-10-21 08:27:00,1.17613,1.17638,1.17613,1.17638,61400000.0
2005-10-21 08:28:00,1.17641,1.17651,1.17636,1.17636,128900001.0
2005-10-21 08:29:00,1.1764,1.1764,1.1763,1.1763,26499999.0
2005-10-21 08:30:00,1.17634,1.17647,1.17634,1.17647,23900000.0
2005-10-21 08:31:00,1.17653,1.17653,1.17645,1.1765,115600001.0
2005-10-21 08:32:00,1.17658,1.1766,1.17647,1.1766,114699998.0
2005-10-21 08:33:00,1.17653,1.17663,1.17651,1.17658,107000001.0
2005-10-21 08:34:00,1.1765,1.17655,1.17645,1.17655,11590000.0
2005-10-21 08:35:00,1.17658,1.17658,1.17645,1.17653,104900001.0
2005-10-21 08:36:00,1.17668,1.1767,1.17668,1.1767,17800000.0
2005-10-21 08:37:00,1.17687,1.17687,1.17683,1.17683,3000000.0
2005-10-21 08:38:00,1.1767,1.1767,1.1765,1.17657,100600001.0
2005-10-21 08:39:00,1.17659,1.17683,1.17659,1.17678,65300000.0
2005-10-21 08:40:00,1.17687,1.17687,1.17669,1.17678,143500001.0
2005-10-21 08:41:00,1.17667,1.17667,1.1764,1.1764,68800001.0
2005-10-21 08:42:00,1.17643,1.17672,1.17643,1.17671,71599999.0
2005-10-21 08:43:00,1.17672,1.17672,1.17652,1.17655,71300000.0
2005-10-21 08:44:00,1.17655,1.17678,1.17655,1.17667,61600000.0
2005-10-21 08:45:00,1.17665,1.17675,1.17664,1.17664,52500000.0
2005-10-21 08:46:00,1.17654,1.17654,1.17639,1.17647,53500001.0
2005-10-21 08:47:00,1.17647,1.17648,1.17638,1.17648,78300002.0
2005-10-21 08:48:00,1.17652,1.17656,1.17647,1.17647,11700000.0
2005-10-21 08:49:00,1.1765,1.17655,1.1765,1.17655,56100000.0
2005-10-21 08:50:00,1.17645,1.17655,1.17645,1.17655,95300000.0
2005-10-21 08:51:00,1.1765,1.1765,1.1765,1.1765,14300000.0
2005-10-21 08:52:00,1.17647,1.17651,1.17642,1.17651,111400003.0
2005-10-21 08:53:00,1.17647,1.17649,1.1764,1.17646,53400000.0
2005-10-21 08:54:00,1.17645,1.17662,1.17645,1.17662,54000001.0
2005-10-21 08:55:00,1.1766,1.17665,1.17653,1.17665,68800000.0
2005-10-21 08:56:00,1.17655,1.17655,1.17629,1.17629,143999998.0
2005-10-21 08:57:00,1.17617,1.17617,1.17602,1.17603,178199995.0
2005-10-21 08:58:00,1.1761,1.17617,1.17602,1.1761,90599999.0
2005-10-21 08:59:00,1.17636,1.17645,1.17633,1.17645,77500001.0
2005-10-21 09:00:00,1.17598,1.17598,1.1757,1.17577,59700001.0
2005-10-21 09:01:00,1.17599,1.17601,1.17599,1.17601,41500000.0
2005-10-21 09:02:00,1.17605,1.17605,1.1759,1.17591,39800000.0
2005-10-21 09:03:00,1.17603,1.1761,1.176,1.17608,104199998.0
2005-10-21 09:04:00,1.17609,1.17609,1.17603,1.17603,5400000.0
2005-10-21 09:05:00,1.17596,1.17596,1.17586,1.17586,35800001.0
2005-10-21 09:06:00,1.17586,1.17597,1.17586,1.17588,63500001.0
2005-10-21 09:07:00,1.17597,1.17597,1.1758,1.1758,45600002.0
2005-10-21 09:08:00,1.17575,1.17575,1.17557,1.17559,71200000.0
2005-10-21 09:09:00,1.17554,1.17596,1.17554,1.17596,13600000.0
2005-10-21 09:10:00,1.17605,1.17622,1.17605,1.17622,73700000.0
2005-10-21 09:11:00,1.17623,1.17633,1.17571,1.17571,52900000.0
2005-10-21 09:12:00,1.1762,1.17627,1.1762,1.17627,10400000.0
2005-10-21 09:13:00,1.17622,1.17622,1.17613,1.17613,41500000.0
2005-10-21 09:14:00,1.17615,1.17615,1.1761,1.1761,53500002.0
2005-10-21 09:15:00,1.17612,1.17615,1.17608,1.17608,64400000.0
2005-10-21 09:16:00,1.17614,1.17614,1.17613,1.17613,15900000.0
2005-10-21 09:17:00,1.17616,1.17621,1.17608,1.17608,73699999.0
2005-10-21 09:18:00,1.17637,1.17646,1.17619,1.17643,120299998.0
2005-10-21 09:19:00,1.17652,1.17659,1.17628,1.17658,170700004.0
2005-10-21 09:20:00,1.17606,1.17606,1.17579,1.17583,82400000.0
2005-10-21 09:21:00,1.17587,1.17591,1.17583,1.17583,30400000.0
2005-10-21 09:22:00,1.17594,1.17604,1.17594,1.17603,84400000.0
2005-10-21 09:23:00,1.17599,1.17606,1.17599,1.17606,51599999.0
2005-10-21 09:24:00,1.17615,1.17615,1.17605,1.17605,32700000.0
2005-10-21 09:25:00,1.17609,1.17612,1.17601,1.17602,122900000.0
2005-10-21 09:26:00,1.17603,1.17607,1.17603,1.17607,19600000.0
2005-10-21 09:27:00,1.1761,1.17615,1.1761,1.1761,50300000.0
2005-10-21 09:28:00,1.1761,1.1761,1.17593,1.17598,81299997.0
2005-10-21 09:29:00,1.17596,1.17598,1.17596,1.17598,46200001.0
2005-10-21 09:30:00,1.17611,1.17614,1.17589,1.17603,187300001.0
2005-10-21 09:31:00,1.1759,1.1759,1.1759,1.1759,40099998.0
2005-10-21 09:32:00,1.17583,1.17588,1.17582,1.17588,76400000.0
2005-10-21 09:33:00,1.17588,1.176,1.17585,1.17592,129000000.0
2005-10-21 09:34:00,1.17596,1.17596,1.17591,1.17591,18200000.0
2005-10-21 09:35:00,1.17596,1.17597,1.17585,1.17592,158700001.0
2005-10-21 09:36:00,1.1759,1.1759,1.17587,1.17587,28000000.0
2005-10-21 09:37:00,1.17587,1.17588,1.17558,1.17558,124900002.0
2005-10-21 09:38:00,1.17565,1.17584,1.17565,1.17566,86099998.0
2005-10-21 09:39:00,1.17562,1.17567,1.17547,1.17547,148300002.0
2005-10-21 09:40:00,1.17544,1.17551,1.17544,1.17551,38200000.0
2005-10-21 09:41:00,1.17537,1.1754,1.17521,1.17521,133900005.0
2005-10-21 09:42:00,1.17527,1.17533,1.17521,1.17533,54600000.0
2005-10-21 09:43:00,1.17532,1.17543,1.17532,1.17538,15500000.0
2005-10-21 09:44:00,1.17547,1.17567,1.17547,1.17561,68700000.0
2005-10-21 09:45:00,1.17562,1.17563,1.17556,1.17561,93999999.0
2005-10-21 09:46:00,1.17562,1.17562,1.17548,1.17548,86700001.0
2005-10-21 09:47:00,1.17543,1.17555,1.17542,1.17542,141199997.0
2005-10-21 09:48:00,1.1754,1.1754,1.17538,1.17538,31500000.0
2005-10-21 09:49:00,1.17535,1.17535,1.17527,1.17527,28400000.0
2005-10-21 09:50:00,1.17519,1.17525,1.17499,1.17525,109600001.0
2005-10-21 09:51:00,1.17537,1.17537,1.17518,1.17529,130099999.0
2005-10-21 09:52:00,1.17521,1.17527,1.17518,1.17519,52000001.0
2005-10-21 09:53:00,1.17512,1.17522,1.17488,1.17522,74499999.0
2005-10-21 09:54:00,1.17525,1.17525,1.1751,1.17513,35900000.0
2005-10-21 09:55:00,1.1752,1.17525,1.17515,1.17525,116900001.0
2005-10-21 09:56:00,1.17517,1.17524,1.17495,1.17495,118400000.0
2005-10-21 09:57:00,1.17492,1.17503,1.17489,1.17495,109600000.0
2005-10-21 09:58:00,1.175,1.175,1.175,1.175,42600000.0
2005-10-21 09:59:00,1.17502,1.17525,1.17502,1.17525,104400000.0
2005-10-21 10:00:00,1.17523,1.17524,1.17512,1.17514,114400001.0
2005-10-21 10:01:00,1.17505,1.1751,1.17505,1.1751,73899998.0
2005-10-21 10:02:00,1.17507,1.17511,1.17498,1.17499,148100002.0
2005-10-21 10:03:00,1.1751,1.17516,1.17506,1.17506,66800000.0
2005-10-21 10:04:00,1.17518,1.17521,1.17511,1.17515,86400000.0
2005-10-21 10:05:00,1.17517,1.17517,1.1751,1.1751,36700000.0
2005-10-21 10:06:00,1.17518,1.17531,1.17515,1.17527,57300000.0
2005-10-21 10:07:00,1.17522,1.1753,1.17522,1.1753,82900002.0
2005-10-21 10:08:00,1.17535,1.17535,1.17532,1.17532,69099998.0
2005-10-21 10:09:00,1.17537,1.17537,1.17532,1.17532,110199997.0
2005-10-21 10:10:00,1.17528,1.17537,1.17528,1.1753,106899999.0
2005-10-21 10:11:00,1.17537,1.17545,1.17537,1.1754,108000000.0
2005-10-21 10:12:00,1.1755,1.17592,1.1755,1.17563,136200000.0
2005-10-21 10:13:00,1.1755,1.17555,1.1755,1.17555,147800000.0
2005-10-21 10:14:00,1.17552,1.17559,1.17551,1.17559,89800001.0
2005-10-21 10:15:00,1.17565,1.17568,1.17544,1.17564,102600001.0
2005-10-21 10:16:00,1.17567,1.17575,1.1756,1.1756,132899998.0
2005-10-21 10:17:00,1.17566,1.17566,1.17547,1.17547,147300000.0
2005-10-21 10:18:00,1.17548,1.17555,1.17545,1.17545,176799999.0
2005-10-21 10:19:00,1.17547,1.17558,1.17547,1.17547,66999998.0
2005-10-21 10:20:00,1.17546,1.17554,1.17536,1.17554,60500000.0
2005-10-21 10:21:00,1.17543,1.17565,1.1753,1.17565,50900000.0
2005-10-21 10:22:00,1.17537,1.17551,1.17537,1.17548,132099999.0
2005-10-21 10:23:00,1.17553,1.17574,1.17553,1.17574,70900001.0
2005-10-21 10:24:00,1.17573,1.17573,1.17554,1.1756,44800000.0
2005-10-21 10:25:00,1.17555,1.17555,1.17535,1.17535,154700001.0
2005-10-21 10:26:00,1.17518,1.17518,1.17471,1.17483,78800001.0
2005-10-21 10:27:00,1.17478,1.17489,1.17477,1.17479,72500000.0
2005-10-21 10:28:00,1.17473,1.17486,1.17459,1.17486,153800001.0
2005-10-21 10:29:00,1.17485,1.17495,1.17483,1.17488,97000002.0
2005-10-21 10:30:00,1.17497,1.17518,1.17497,1.17506,82900000.0
2005-10-21 10:31:00,1.1752,1.17533,1.1752,1.17533,44699998.0
2005-10-21 10:32:00,1.17535,1.17535,1.17524,1.17535,80290000.0
2005-10-21 10:33:00,1.17527,1.17527,1.17514,1.17514,30400000.0
2005-10-21 10:34:00,1.17507,1.17512,1.175,1.17501,90600000.0
2005-10-21 10:35:00,1.17492,1.17509,1.17492,1.17499,112600000.0
2005-10-21 10:36:00,1.175,1.175,1.17454,1.17454,146900000.0
2005-10-21 10:37:00,1.17455,1.17478,1.17455,1.17461,78399999.0
2005-10-21 10:38:00,1.17459,1.1747,1.17454,1.17454,168300003.0
2005-10-21 10:39:00,1.17458,1.17463,1.17454,1.17458,95000000.0
2005-10-21 10:40:00,1.17451,1.17456,1.17451,1.17452,39900000.0
2005-10-21 10:41:00,1.17448,1.17455,1.17445,1.1745,84900000.0
2005-10-21 10:42:00,1.1745,1.17455,1.17447,1.17455,11900000.0
2005-10-21 10:43:00,1.17455,1.17458,1.17448,1.17458,77500000.0
2005-10-21 10:44:00,1.1745,1.17455,1.17445,1.17453,88800001.0
2005-10-21 10:45:00,1.17458,1.17465,1.17455,1.1746,136300002.0
2005-10-21 10:46:00,1.17456,1.1746,1.17447,1.17452,107500001.0
2005-10-21 10:47:00,1.17445,1.1745,1.17445,1.1745,28800000.0
2005-10-21 10:48:00,1.1745,1.17457,1.17445,1.1745,54400001.0
2005-10-21 10:49:00,1.17454,1.17462,1.17444,1.17457,103500000.0
2005-10-21 10:50:00,1.17453,1.17455,1.1744,1.17455,117800000.0
2005-10-21 10:51:00,1.17453,1.17455,1.17445,1.17455,105500001.0
2005-10-21 10:52:00,1.17454,1.17463,1.17454,1.17458,20100000.0
2005-10-21 10:53:00,1.17472,1.17472,1.17459,1.17459,68300000.0
2005-10-21 10:54:00,1.1746,1.17465,1.17455,1.17465,59900000.0
2005-10-21 10:55:00,1.17465,1.17479,1.17465,1.17474,99200002.0
2005-10-21 10:56:00,1.17475,1.17485,1.17475,1.1748,83900001.0
2005-10-21 10:57:00,1.17469,1.17478,1.17458,1.17458,74300000.0
2005-10-21 10:58:00,1.1746,1.17465,1.17453,1.1746,154399998.0
2005-10-21 10:59:00,1.1746,1.17478,1.1746,1.17462,32200000.0
2005-10-21 11:00:00,1.17453,1.17463,1.17453,1.17458,162699998.0
2005-10-21 11:01:00,1.1746,1.17463,1.17455,1.1746,90800001.0
2005-10-21 11:02:00,1.17467,1.17483,1.17467,1.1748,57899999.0
2005-10-21 11:03:00,1.1748,1.1748,1.17467,1.1748,65300000.0
2005-10-21 11:04:00,1.17483,1.17489,1.1747,1.1748,171700002.0
2005-10-21 11:05:00,1.17477,1.17478,1.17472,1.17472,161799998.0
2005-10-21 11:06:00,1.17468,1.17468,1.17462,1.17468,67599999.0
2005-10-21 11:07:00,1.1747,1.1747,1.17462,1.17462,25500000.0
2005-10-21 11:08:00,1.17472,1.1748,1.17469,1.17478,99100002.0
2005-10-21 11:09:00,1.17475,1.17488,1.17475,1.17482,23200000.0
2005-10-21 11:10:00,1.1748,1.17483,1.17475,1.1748,35400000.0
2005-10-21 11:11:00,1.17478,1.17485,1.17473,1.17485,94400001.0
2005-10-21 11:12:00,1.1748,1.17485,1.17475,1.1748,173800001.0
2005-10-21 11:13:00,1.1748,1.1748,1.17475,1.17475,97100002.0
2005-10-21 11:14:00,1.17481,1.17502,1.17481,1.1749,123400000.0
2005-10-21 11:15:00,1.17493,1.17509,1.17493,1.17508,127499999.0
2005-10-21 11:16:00,1.17513,1.17528,1.17513,1.17528,96600000.0
2005-10-21 11:17:00,1.17537,1.17555,1.17536,1.17536,161999999.0
2005-10-21 11:18:00,1.1753,1.17561,1.17516,1.17554,113399999.0
2005-10-21 11:19:00,1.17574,1.17601,1.17574,1.17593,68200000.0
2005-10-21 11:20:00,1.17601,1.17616,1.17584,1.17616,135499997.0
2005-10-21 11:21:00,1.17623,1.17623,1.17607,1.17607,37500001.0
2005-10-21 11:22:00,1.17598,1.17598,1.17576,1.17598,107600001.0
2005-10-21 11:23:00,1.17606,1.17631,1.17606,1.17631,94099998.0
2005-10-21 11:24:00,1.17629,1.17647,1.17629,1.17641,75900000.0
2005-10-21 11:25:00,1.17645,1.17645,1.17635,1.1764,60399999.0
2005-10-21 11:26:00,1.1764,1.17645,1.1764,1.17645,110900001.0
2005-10-21 11:27:00,1.17636,1.17636,1.17615,1.17623,82200001.0
2005-10-21 11:28:00,1.1762,1.17625,1.17615,1.1762,33900000.0
2005-10-21 11:29:00,1.17612,1.1762,1.17612,1.17612,169700005.0
2005-10-21 11:30:00,1.17622,1.17622,1.17598,1.17613,134900003.0
2005-10-21 11:31:00,1.17622,1.1763,1.1762,1.17627,49799999.0
2005-10-21 11:32:00,1.1762,1.17625,1.17612,1.1762,137599999.0
2005-10-21 11:33:00,1.17615,1.17625,1.17615,1.17625,93499999.0
2005-10-21 11:34:00,1.1762,1.17627,1.17615,1.1762,124300000.0
2005-10-21 11:35:00,1.17614,1.17614,1.1759,1.1759,170600003.0
2005-10-21 11:36:00,1.17585,1.17595,1.17585,1.17585,75200001.0
2005-10-21 11:37:00,1.17585,1.17585,1.1757,1.1757,62999999.0
2005-10-21 11:38:00,1.17558,1.17558,1.17522,1.17529,80300001.0
2005-10-21 11:39:00,1.17523,1.17547,1.17523,1.17547,107100002.0
2005-10-21 11:40:00,1.17542,1.17542,1.17523,1.17539,92800000.0
2005-10-21 11:41:00,1.17551,1.17571,1.1755,1.17567,206499999.0
2005-10-21 11:42:00,1.17567,1.17567,1.17521,1.17521,158399996.0
2005-10-21 11:43:00,1.17524,1.17546,1.1752,1.17546,48700000.0
2005-10-21 11:44:00,1.1753,1.1755,1.1753,1.17548,71899998.0
2005-10-21 11:45:00,1.17555,1.17555,1.1755,1.1755,61400001.0
2005-10-21 11:46:00,1.17558,1.17572,1.17553,1.17572,104200002.0
2005-10-21 11:47:00,1.1757,1.1757,1.1757,1.1757,7200000.0
2005-10-21 11:48:00,1.1757,1.17591,1.1757,1.1759,73900003.0
2005-10-21 11:49:00,1.17596,1.17596,1.17565,1.17565,148299997.0
2005-10-21 11:50:00,1.17561,1.17561,1.17496,1.17496,112500001.0
2005-10-21 11:51:00,1.17499,1.17523,1.17499,1.17509,48299999.0
2005-10-21 11:52:00,1.17526,1.17526,1.17504,1.17525,131799999.0
2005-10-21 11:53:00,1.17529,1.17539,1.17529,1.17533,103300003.0
2005-10-21 11:54:00,1.17541,1.17541,1.17518,1.17525,96100000.0
2005-10-21 11:55:00,1.17531,1.17531,1.17515,1.17528,151100000.0
2005-10-21 11:56:00,1.17528,1.17535,1.17524,1.17535,46199999.0
2005-10-21 11:57:00,1.17544,1.17552,1.17543,1.17544,221800006.0
2005-10-21 11:58:00,1.17549,1.17579,1.17549,1.17578,110300001.0
2005-10-21 11:59:00,1.17585,1.17585,1.17576,1.1758,83600000.0
2005-10-21 12:00:00,1.17585,1.17585,1.17575,1.1758,51800000.0
2005-10-21 12:01:00,1.1758,1.1758,1.17572,1.17575,84699998.0
2005-10-21 12:02:00,1.17568,1.17568,1.17553,1.17554,57000000.0
2005-10-21 12:03:00,1.17557,1.1756,1.17553,1.17553,139799998.0
2005-10-21 12:04:00,1.17561,1.17575,1.17561,1.17575,31900001.0
2005-10-21 12:05:00,1.17575,1.17578,1.17564,1.1757,61599999.0
2005-10-21 12:06:00,1.1755,1.1755,1.17512,1.17512,49600001.0
2005-10-21 12:07:00,1.1752,1.1752,1.17515,1.17515,81499996.0
2005-10-21 12:08:00,1.17525,1.17525,1.1751,1.1751,149700000.0
2005-10-21 12:09:00,1.1752,1.1752,1.17515,1.1752,135200003.0
2005-10-21 12:10:00,1.17527,1.17543,1.17525,1.17538,35700000.0
2005-10-21 12:11:00,1.17525,1.17556,1.17525,1.17556,123200001.0
2005-10-21 12:12:00,1.17555,1.17577,1.17545,1.17577,87599998.0
2005-10-21 12:13:00,1.1758,1.17605,1.1758,1.17605,123000000.0
2005-10-21 12:14:00,1.17604,1.17604,1.17587,1.17587,38200000.0
2005-10-21 12:15:00,1.17584,1.17592,1.17578,1.17592,95700002.0
2005-10-21 12:16:00,1.17586,1.17588,1.17578,1.17588,73399999.0
2005-10-21 12:17:00,1.17591,1.17591,1.17576,1.17583,139900002.0
2005-10-21 12:18:00,1.17587,1.17587,1.17573,1.17573,101900000.0
2005-10-21 12:19:00,1.17582,1.17598,1.17582,1.17598,95600002.0
2005-10-21 12:20:00,1.17598,1.17599,1.17585,1.17585,113200001.0
2005-10-21 12:21:00,1.17587,1.17604,1.17586,1.17586,201300003.0
2005-10-21 12:22:00,1.17594,1.176,1.17589,1.176,82499999.0
2005-10-21 12:23:00,1.17613,1.17633,1.17605,1.17615,147299998.0
2005-10-21 12:24:00,1.176,1.176,1.17595,1.17595,28700000.0
2005-10-21 12:25:00,1.17598,1.17612,1.17598,1.17603,110999998.0
2005-10-21 12:26:00,1.17607,1.17615,1.17605,1.17607,137999999.0
2005-10-21 12:27:00,1.17605,1.17607,1.17591,1.17599,147200001.0
2005-10-21 12:28:00,1.17587,1.1759,1.17582,1.1759,133600003.0
2005-10-21 12:29:00,1.17589,1.17598,1.17589,1.17596,36900000.0
2005-10-21 12:30:00,1.17606,1.17619,1.17606,1.17619,4000000.0
2005-10-21 12:31:00,1.17625,1.17638,1.17625,1.17638,166800001.0
2005-10-21 12:32:00,1.17627,1.17636,1.17625,1.17629,84799998.0
2005-10-21 12:33:00,1.17637,1.1764,1.17631,1.17631,76900001.0
2005-10-21 12:34:00,1.17629,1.17648,1.17629,1.17633,25800000.0
2005-10-21 12:35:00,1.17645,1.17645,1.17635,1.17635,20400000.0
2005-10-21 12:36:00,1.17637,1.17637,1.17635,1.17635,81600000.0
2005-10-21 12:37:00,1.1764,1.17645,1.17635,1.1764,112700000.0
2005-10-21 12:38:00,1.1764,1.1764,1.1763,1.1763,56500002.0
2005-10-21 12:39:00,1.17645,1.17645,1.17635,1.1764,82500000.0
2005-10-21 12:40:00,1.17643,1.17643,1.17624,1.17639,132200001.0
2005-10-21 12:41:00,1.17639,1.17639,1.1763,1.17632,82400000.0
2005-10-21 12:42:00,1.17632,1.17641,1.17628,1.17632,94099999.0
2005-10-21 12:43:00,1.17635,1.17645,1.17635,1.17645,86099999.0
2005-10-21 12:44:00,1.17636,1.17638,1.17627,1.17631,41300000.0
2005-10-21 12:45:00,1.17632,1.17639,1.17625,1.17638,60700002.0
2005-10-21 12:46:00,1.17645,1.17645,1.1764,1.1764,36000000.0
2005-10-21 12:47:00,1.17638,1.1764,1.17633,1.17638,60500002.0
2005-10-21 12:48:00,1.17653,1.17665,1.17653,1.17662,39100000.0
2005-10-21 12:49:00,1.1766,1.1766,1.17653,1.17653,18800000.0
2005-10-21 12:50:00,1.17657,1.17675,1.17657,1.17673,28000000.0
2005-10-21 12:51:00,1.17667,1.1767,1.1766,1.1767,77799997.0
2005-10-21 12:52:00,1.17663,1.17663,1.17653,1.17655,28400001.0
2005-10-21 12:53:00,1.17652,1.17665,1.17652,1.17659,96199998.0
2005-10-21 12:54:00,1.17655,1.17667,1.17648,1.17648,109899999.0
2005-10-21 12:55:00,1.17646,1.17657,1.17646,1.17647,122200000.0
2005-10-21 12:56:00,1.1765,1.17655,1.17645,1.1765,131300002.0
2005-10-21 12:57:00,1.17652,1.1766,1.1765,1.1766,46400000.0
2005-10-21 12:58:00,1.17655,1.1766,1.17655,1.1766,63899999.0
2005-10-21 12:59:00,1.17658,1.17668,1.17655,1.17668,158700003.0
2005-10-21 13:00:00,1.17662,1.17672,1.17659,1.17663,109500000.0
2005-10-21 13:01:00,1.17675,1.17675,1.17665,1.17675,104400002.0
2005-10-21 13:02:00,1.17671,1.17679,1.17661,1.17664,146399999.0
2005-10-21 13:03:00,1.17664,1.17672,1.17664,1.17672,16000000.0
2005-10-21 13:04:00,1.17672,1.17676,1.17668,1.17668,90099998.0
2005-10-21 13:05:00,1.17672,1.17678,1.17672,1.17678,52699999.0
2005-10-21 13:06:00,1.17694,1.17708,1.17694,1.17706,62900001.0
2005-10-21 13:07:00,1.17713,1.17713,1.17696,1.17702,73799999.0
2005-10-21 13:08:00,1.17708,1.17708,1.1769,1.17699,108500000.0
2005-10-21 13:09:00,1.17693,1.17693,1.17671,1.17672,40600000.0
2005-10-21 13:10:00,1.17662,1.17664,1.17644,1.17644,86500000.0
2005-10-21 13:11:00,1.17623,1.17634,1.17623,1.17627,59199999.0
2005-10-21 13:12:00,1.17631,1.17631,1.17621,1.17621,7200000.0
2005-10-21 13:13:00,1.1762,1.17627,1.1762,1.17627,48100001.0
2005-10-21 13:14:00,1.17633,1.17637,1.17633,1.17637,35200000.0
2005-10-21 13:15:00,1.17633,1.17642,1.17633,1.17642,72400000.0
2005-10-21 13:16:00,1.17634,1.17634,1.17632,1.17632,51900000.0
2005-10-21 13:17:00,1.17633,1.17647,1.17633,1.17647,139600001.0
2005-10-21 13:18:00,1.17655,1.17655,1.17653,1.17653,13500000.0
2005-10-21 13:19:00,1.17655,1.17665,1.17655,1.17665,15800000.0
2005-10-21 13:20:00,1.17668,1.17678,1.17668,1.17678,100100001.0
2005-10-21 13:21:00,1.17677,1.17687,1.17669,1.17687,96700001.0
2005-10-21 13:22:00,1.17682,1.17692,1.17682,1.1769,117400003.0
2005-10-21 13:23:00,1.17692,1.17697,1.17692,1.17697,54500001.0
2005-10-21 13:24:00,1.177,1.17705,1.17693,1.17705,106100001.0
2005-10-21 13:25:00,1.17704,1.17723,1.17704,1.17723,144600000.0
2005-10-21 13:26:00,1.17723,1.17727,1.17714,1.17727,117699998.0
2005-10-21 13:27:00,1.1773,1.1773,1.17725,1.1773,109600001.0
2005-10-21 13:28:00,1.17733,1.17733,1.17731,1.17733,39400001.0
2005-10-21 13:29:00,1.17738,1.17738,1.17727,1.17732,176999999.0
2005-10-21 13:30:00,1.17741,1.17772,1.17735,1.17772,106000000.0
2005-10-21 13:31:00,1.17779,1.17799,1.17778,1.17778,56799999.0
2005-10-21 13:32:00,1.17776,1.17776,1.1774,1.17742,63800000.0
2005-10-21 13:33:00,1.17745,1.17745,1.17733,1.17738,61500000.0
2005-10-21 13:34:00,1.17746,1.17746,1.17744,1.17744,64400000.0
2005-10-21 13:35:00,1.1774,1.17745,1.17733,1.17745,111200001.0
2005-10-21 13:36:00,1.17742,1.17747,1.17742,1.17744,55700000.0
2005-10-21 13:37:00,1.17748,1.17753,1.17741,1.17744,46300000.0
2005-10-21 13:38:00,1.17743,1.17748,1.17736,1.17748,101399998.0
2005-10-21 13:39:00,1.17748,1.17773,1.17746,1.17759,145600001.0
2005-10-21 13:40:00,1.1776,1.17778,1.1776,1.17778,90700002.0
2005-10-21 13:41:00,1.17772,1.17785,1.1777,1.17775,151700001.0
2005-10-21 13:42:00,1.17785,1.17785,1.17773,1.17775,113599998.0
2005-10-21 13:43:00,1.17787,1.1779,1.17777,1.17777,124200000.0
2005-10-21 13:44:00,1.17781,1.17787,1.17775,1.17775,104799999.0
2005-10-21 13:45:00,1.17775,1.17784,1.17764,1.17777,100700002.0
2005-10-21 13:46:00,1.17779,1.17783,1.1777,1.1777,115900003.0
2005-10-21 13:47:00,1.17767,1.17777,1.17767,1.17777,118200000.0
2005-10-21 13:48:00,1.17785,1.1779,1.17785,1.1779,51800001.0
2005-10-21 13:49:00,1.17796,1.17796,1.1779,1.17792,94100000.0
2005-10-21 13:50:00,1.17793,1.17793,1.17779,1.17781,97499999.0
2005-10-21 13:51:00,1.17785,1.17794,1.17765,1.17765,106700000.0
2005-10-21 13:52:00,1.17759,1.17773,1.17757,1.17762,93800002.0
2005-10-21 13:53:00,1.17766,1.17766,1.17736,1.17756,57300000.0
2005-10-21 13:54:00,1.17763,1.17772,1.17763,1.17772,61399999.0
2005-10-21 13:55:00,1.17783,1.17802,1.17783,1.17799,55199998.0
2005-10-21 13:56:00,1.17806,1.1786,1.17806,1.1786,133990000.0
2005-10-21 13:57:00,1.17855,1.17873,1.17846,1.17863,35900000.0
2005-10-21 13:58:00,1.1786,1.1786,1.17839,1.17855,96600003.0
2005-10-21 13:59:00,1.17847,1.17854,1.17829,1.17832,93999999.0
2005-10-21 14:00:00,1.17841,1.17853,1.17835,1.17853,74200001.0
2005-10-21 14:01:00,1.1786,1.1786,1.1786,1.1786,34000000.0
2005-10-21 14:02:00,1.17865,1.1788,1.17865,1.1788,44600001.0
2005-10-21 14:03:00,1.17876,1.17881,1.17869,1.17876,212999999.0
2005-10-21 14:04:00,1.17861,1.17894,1.17861,1.17894,92699999.0
2005-10-21 14:05:00,1.17895,1.17903,1.17881,1.17903,94400000.0
2005-10-21 14:06:00,1.17918,1.17923,1.17914,1.17914,83500000.0
2005-10-21 14:07:00,1.17913,1.17913,1.17896,1.17896,54299999.0
2005-10-21 14:08:00,1.17898,1.17899,1.17898,1.17899,23100001.0
2005-10-21 14:09:00,1.179,1.17908,1.179,1.17908,1900000.0
2005-10-21 14:10:00,1.17927,1.1793,1.17918,1.17929,141600000.0
2005-10-21 14:11:00,1.17932,1.17935,1.17913,1.17918,84500000.0
2005-10-21 14:12:00,1.17916,1.17916,1.17894,1.17905,97799999.0
2005-10-21 14:13:00,1.17905,1.17918,1.17897,1.17911,115700002.0
2005-10-21 14:14:00,1.17894,1.17897,1.17864,1.17864,179300000.0
2005-10-21 14:15:00,1.17861,1.17879,1.17861,1.17872,73500000.0
2005-10-21 14:16:00,1.17878,1.17885,1.17876,1.17882,108400002.0
2005-10-21 14:17:00,1.17885,1.17885,1.17877,1.17877,68000001.0
2005-10-21 14:18:00,1.1788,1.1788,1.17874,1.17874,73399999.0
2005-10-21 14:19:00,1.17878,1.1789,1.17871,1.1789,27900000.0
2005-10-21 14:20:00,1.17884,1.17884,1.17869,1.17877,69200001.0
2005-10-21 14:21:00,1.17879,1.17881,1.17869,1.17872,46499999.0
2005-10-21 14:22:00,1.17864,1.17864,1.17854,1.17862,72300000.0
2005-10-21 14:23:00,1.17849,1.17849,1.17835,1.17835,68700002.0
2005-10-21 14:24:00,1.17842,1.17848,1.17841,1.17842,79500002.0
2005-10-21 14:25:00,1.17823,1.17823,1.17803,1.17807,82100000.0
2005-10-21 14:26:00,1.17809,1.17819,1.17809,1.17813,42300001.0
2005-10-21 14:27:00,1.17822,1.17829,1.17819,1.1782,133400002.0
2005-10-21 14:28:00,1.17816,1.17816,1.17805,1.17808,116400001.0
2005-10-21 14:29:00,1.17804,1.17805,1.17792,1.17792,22200000.0
2005-10-21 14:30:00,1.1781,1.1788,1.1781,1.1788,41100000.0
2005-10-21 14:31:00,1.17877,1.17885,1.17869,1.17885,90800000.0
2005-10-21 14:32:00,1.17895,1.17912,1.17895,1.1791,141899997.0
2005-10-21 14:33:00,1.17916,1.17936,1.17916,1.17936,59800002.0
2005-10-21 14:34:00,1.17923,1.17923,1.17896,1.1791,78100000.0
2005-10-21 14:35:00,1.17908,1.17908,1.17862,1.17862,43499999.0
2005-10-21 14:36:00,1.17864,1.17893,1.17853,1.17893,132700000.0
2005-10-21 14:37:00,1.17902,1.17902,1.1786,1.1786,59100000.0
2005-10-21 14:38:00,1.17842,1.17855,1.1782,1.17855,136400000.0
2005-10-21 14:39:00,1.1786,1.17865,1.17853,1.1786,30500000.0
2005-10-21 14:40:00,1.17858,1.17881,1.17858,1.1788,114099999.0
2005-10-21 14:41:00,1.17882,1.17882,1.17868,1.17868,143499998.0
2005-10-21 14:42:00,1.17871,1.17879,1.1787,1.17875,54900000.0
2005-10-21 14:43:00,1.17878,1.17902,1.17878,1.17902,46099999.0
2005-10-21 14:44:00,1.17902,1.1792,1.17897,1.17912,111800000.0
2005-10-21 14:45:00,1.17908,1.17908,1.17874,1.17874,39199999.0
2005-10-21 14:46:00,1.17868,1.17897,1.17868,1.17897,102099997.0
2005-10-21 14:47:00,1.17898,1.17911,1.17894,1.17911,21200000.0
2005-10-21 14:48:00,1.1789,1.1789,1.1787,1.1787,68300001.0
2005-10-21 14:49:00,1.17878,1.17895,1.17878,1.17895,122200001.0
2005-10-21 14:50:00,1.17911,1.17913,1.17905,1.17905,89600002.0
2005-10-21 14:51:00,1.17885,1.179,1.17882,1.17897,103100002.0
2005-10-21 14:52:00,1.17897,1.17897,1.17875,1.17875,97900002.0
2005-10-21 14:53:00,1.17885,1.17888,1.17855,1.17855,196200004.0
2005-10-21 14:54:00,1.17838,1.17859,1.17838,1.17857,127999999.0
2005-10-21 14:55:00,1.17868,1.17892,1.17866,1.17892,88599998.0
2005-10-21 14:56:00,1.17885,1.17897,1.17883,1.17897,100299999.0
2005-10-21 14:57:00,1.17915,1.17968,1.17915,1.17968,44900000.0
2005-10-21 14:58:00,1.17967,1.17967,1.17937,1.17937,144899999.0
2005-10-21 14:59:00,1.17952,1.17961,1.17949,1.17952,119300001.0
2005-10-21 15:00:00,1.17954,1.1796,1.17934,1.17934,41199999.0
2005-10-21 15:01:00,1.17921,1.17931,1.17909,1.17918,71700000.0
2005-10-21 15:02:00,1.17913,1.17933,1.17913,1.17933,63900000.0
2005-10-21 15:03:00,1.17933,1.17944,1.17928,1.17944,95500001.0
2005-10-21 15:04:00,1.17962,1.17987,1.17962,1.17981,62099998.0
2005-10-21 15:05:00,1.17985,1.1799,1.17973,1.17984,113500000.0
2005-10-21 15:06:00,1.17983,1.18003,1.17983,1.18003,106100000.0
2005-10-21 15:07:00,1.18006,1.18032,1.18006,1.18032,17500000.0
2005-10-21 15:08:00,1.18047,1.18077,1.18047,1.18051,95599999.0
2005-10-21 15:09:00,1.1805,1.18058,1.18042,1.18056,153499998.0
2005-10-21 15:10:00,1.1805,1.1805,1.18023,1.18023,76399999.0
2005-10-21 15:11:00,1.18029,1.1805,1.18018,1.1805,179899996.0
2005-10-21 15:12:00,1.18046,1.18046,1.18022,1.18036,92400001.0
2005-10-21 15:13:00,1.18034,1.1804,1.18031,1.1804,32800000.0
2005-10-21 15:14:00,1.18034,1.18045,1.18034,1.18035,125200000.0
2005-10-21 15:15:00,1.18035,1.18047,1.1803,1.18047,109499999.0
2005-10-21 15:16:00,1.18047,1.18047,1.18027,1.18028,99899997.0
2005-10-21 15:17:00,1.18025,1.18025,1.18023,1.18023,40600000.0
2005-10-21 15:18:00,1.18052,1.18059,1.18049,1.18049,88600003.0
2005-10-21 15:19:00,1.18043,1.18053,1.18043,1.18045,65100001.0
2005-10-21 15:20:00,1.18047,1.18058,1.18047,1.18056,67100000.0
2005-10-21 15:21:00,1.18048,1.18067,1.18048,1.18067,178699998.0
2005-10-21 15:22:00,1.18077,1.18133,1.18077,1.18133,127700000.0
2005-10-21 15:23:00,1.18109,1.18125,1.18109,1.18125,43800000.0
2005-10-21 15:24:00,1.18132,1.18132,1.18118,1.18124,54000001.0
2005-10-21 15:25:00,1.18125,1.18133,1.18119,1.18119,115100001.0
2005-10-21 15:26:00,1.18115,1.18115,1.18102,1.1811,130400002.0
2005-10-21 15:27:00,1.18107,1.18107,1.18092,1.18092,86100000.0
2005-10-21 15:28:00,1.18085,1.18095,1.18085,1.1809,34300000.0
2005-10-21 15:29:00,1.18105,1.18116,1.18105,1.18115,59599999.0
2005-10-21 15:30:00,1.18104,1.18104,1.18089,1.18089,82800002.0
2005-10-21 15:31:00,1.18087,1.18087,1.18068,1.18084,113700001.0
2005-10-21 15:32:00,1.18091,1.18108,1.18078,1.18078,87900000.0
2005-10-21 15:33:00,1.18065,1.18067,1.1805,1.18067,55500000.0
2005-10-21 15:34:00,1.18071,1.18074,1.1805,1.18074,46500000.0
2005-10-21 15:35:00,1.18073,1.18104,1.18073,1.18104,110300002.0
2005-10-21 15:36:00,1.1811,1.18119,1.18101,1.18113,154700003.0
2005-10-21 15:37:00,1.18107,1.18107,1.18072,1.18077,85800001.0
2005-10-21 15:38:00,1.18074,1.18081,1.18071,1.18079,41899999.0
2005-10-21 15:39:00,1.18072,1.18088,1.18072,1.18088,75899999.0
2005-10-21 15:40:00,1.18089,1.18098,1.18087,1.18091,97500001.0
2005-10-21 15:41:00,1.18083,1.18093,1.18083,1.18083,113499999.0
2005-10-21 15:42:00,1.18075,1.1808,1.18073,1.18075,90899998.0
2005-10-21 15:43:00,1.1808,1.18088,1.18079,1.1808,105300002.0
2005-10-21 15:44:00,1.18084,1.18113,1.18084,1.18106,113400000.0
2005-10-21 15:45:00,1.18113,1.18122,1.18108,1.18113,115200002.0
2005-10-21 15:46:00,1.18101,1.18113,1.18091,1.18094,110800001.0
2005-10-21 15:47:00,1.1809,1.18095,1.18083,1.18083,24799999.0
2005-10-21 15:48:00,1.18086,1.18086,1.18068,1.18074,55100002.0
2005-10-21 15:49:00,1.1808,1.18091,1.18072,1.18079,75700003.0
2005-10-21 15:50:00,1.18085,1.18086,1.18072,1.18072,122900000.0
2005-10-21 15:51:00,1.18065,1.18065,1.18065,1.18065,8200000.0
2005-10-21 15:52:00,1.18052,1.18077,1.18038,1.18059,155999998.0
2005-10-21 15:53:00,1.18071,1.18081,1.18068,1.1808,34400000.0
2005-10-21 15:54:00,1.18116,1.18127,1.18116,1.18127,24200000.0
2005-10-21 15:55:00,1.18153,1.18153,1.18112,1.18112,64499998.0
2005-10-21 15:56:00,1.18095,1.18102,1.18095,1.18095,66999998.0
2005-10-21 15:57:00,1.18093,1.18118,1.18093,1.18118,97600000.0
2005-10-21 15:58:00,1.18129,1.18131,1.18121,1.18121,142399999.0
2005-10-21 15:59:00,1.18123,1.18123,1.18109,1.18109,24700000.0
2005-10-21 16:00:00,1.18098,1.18109,1.18091,1.181,118999998.0
2005-10-21 16:01:00,1.18098,1.181,1.18088,1.18092,72200001.0
2005-10-21 16:02:00,1.18093,1.18097,1.18093,1.18097,37600001.0
2005-10-21 16:03:00,1.18082,1.18082,1.18069,1.18069,35300000.0
2005-10-21 16:04:00,1.18063,1.18076,1.18059,1.18059,92599999.0
2005-10-21 16:05:00,1.18059,1.18059,1.18051,1.18051,53499999.0
2005-10-21 16:06:00,1.18056,1.18068,1.18056,1.18068,106699999.0
2005-10-21 16:07:00,1.18073,1.18073,1.1806,1.18071,99799998.0
2005-10-21 16:08:00,1.18073,1.1809,1.18073,1.1809,151800000.0
2005-10-21 16:09:00,1.18097,1.18097,1.18085,1.1809,130800002.0
2005-10-21 16:10:00,1.18097,1.18106,1.1809,1.18106,76400000.0
2005-10-21 16:11:00,1.181,1.18118,1.181,1.18107,87800002.0
2005-10-21 16:12:00,1.18108,1.18108,1.18093,1.18099,71800001.0
2005-10-21 16:13:00,1.18083,1.18089,1.18082,1.18084,63799999.0
2005-10-21 16:14:00,1.18077,1.18089,1.18077,1.1808,59200002.0
2005-10-21 16:15:00,1.18085,1.18093,1.18085,1.1809,14400000.0
2005-10-21 16:16:00,1.18107,1.18112,1.18107,1.18112,74899999.0
2005-10-21 16:17:00,1.18117,1.18131,1.18117,1.1813,61399999.0
2005-10-21 16:18:00,1.1814,1.1814,1.18132,1.18137,3300000.0
2005-10-21 16:19:00,1.18135,1.18141,1.18105,1.18135,81299999.0
2005-10-21 16:20:00,1.18157,1.18225,1.18157,1.18225,64000000.0
2005-10-21 16:21:00,1.18216,1.18227,1.18211,1.18227,166700001.0
2005-10-21 16:22:00,1.18228,1.18235,1.1822,1.1822,81200000.0
2005-10-21 16:23:00,1.18235,1.18238,1.18225,1.18233,117000001.0
2005-10-21 16:24:00,1.18246,1.18259,1.18246,1.18255,142900003.0
2005-10-21 16:25:00,1.18262,1.18269,1.18262,1.18269,43800000.0
2005-10-21 16:26:00,1.18265,1.18276,1.18255,1.18255,172700001.0
2005-10-21 16:27:00,1.18252,1.18273,1.18252,1.18273,105900000.0
2005-10-21 16:28:00,1.18251,1.18251,1.18239,1.18239,23799999.0
2005-10-21 16:29:00,1.18227,1.18227,1.18221,1.18221,56600002.0
2005-10-21 16:30:00,1.18223,1.18237,1.1822,1.18232,106499998.0
2005-10-21 16:31:00,1.1822,1.18226,1.18213,1.1822,99299999.0
2005-10-21 16:32:00,1.1822,1.18225,1.18212,1.18218,102299999.0
2005-10-21 16:33:00,1.18225,1.18228,1.18212,1.18228,78199998.0
2005-10-21 16:34:00,1.18223,1.18261,1.18221,1.18253,85800000.0
2005-10-21 16:35:00,1.18273,1.18276,1.18259,1.18269,124199997.0
2005-10-21 16:36:00,1.1827,1.18287,1.1827,1.18272,127800000.0
2005-10-21 16:37:00,1.18267,1.18267,1.18253,1.18253,81500001.0
2005-10-21 16:38:00,1.18259,1.18271,1.1823,1.1823,150300000.0
2005-10-21 16:39:00,1.18229,1.18248,1.18225,1.18241,71800000.0
2005-10-21 16:40:00,1.1825,1.18252,1.18238,1.1825,172999999.0
2005-10-21 16:41:00,1.18241,1.18252,1.18238,1.18252,86399999.0
2005-10-21 16:42:00,1.18266,1.18266,1.18247,1.18257,42300000.0
2005-10-21 16:43:00,1.18253,1.18278,1.18253,1.18275,131500000.0
2005-10-21 16:44:00,1.18287,1.18311,1.18287,1.18307,28800000.0
2005-10-21 16:45:00,1.18316,1.18356,1.18311,1.18356,68700002.0
2005-10-21 16:46:00,1.18353,1.18368,1.18339,1.18356,164400001.0
2005-10-21 16:47:00,1.18353,1.18353,1.18347,1.1835,59800000.0
2005-10-21 16:48:00,1.18344,1.18357,1.18341,1.18357,170500003.0
2005-10-21 16:49:00,1.18354,1.18362,1.18346,1.18362,172299999.0
2005-10-21 16:50:00,1.18353,1.18353,1.18313,1.18313,251999995.0
2005-10-21 16:51:00,1.18307,1.18321,1.18281,1.18311,182099999.0
2005-10-21 16:52:00,1.18312,1.18314,1.1829,1.18312,129100000.0
2005-10-21 16:53:00,1.18322,1.18336,1.18322,1.18336,67600002.0
2005-10-21 16:54:00,1.18307,1.18307,1.18288,1.1829,71200000.0
2005-10-21 16:55:00,1.18286,1.183,1.18285,1.183,51299999.0
2005-10-21 16:56:00,1.18311,1.18324,1.18311,1.18324,32400000.0
2005-10-21 16:57:00,1.18321,1.18349,1.18314,1.18349,169700006.0
2005-10-21 16:58:00,1.18348,1.18348,1.18337,1.18347,116900003.0
2005-10-21 16:59:00,1.18352,1.1839,1.18352,1.1839,30800000.0
2005-10-21 17:00:00,1.18397,1.18397,1.18374,1.18379,80200001.0
2005-10-21 17:01:00,1.18377,1.18381,1.18374,1.18374,73600002.0
2005-10-21 17:02:00,1.18378,1.18386,1.18375,1.18375,110099997.0
2005-10-21 17:03:00,1.18381,1.18389,1.18376,1.18376,135600000.0
2005-10-21 17:04:00,1.18362,1.18364,1.18345,1.18352,29700000.0
2005-10-21 17:05:00,1.1836,1.1836,1.1836,1.1836,28700000.0
2005-10-21 17:06:00,1.18364,1.18379,1.18347,1.18347,203700000.0
2005-10-21 17:07:00,1.18348,1.18348,1.18331,1.18331,109000000.0
2005-10-21 17:08:00,1.18333,1.18354,1.18333,1.18354,106599999.0
2005-10-21 17:09:00,1.18361,1.18361,1.18349,1.18349,33599999.0
2005-10-21 17:10:00,1.18345,1.18362,1.18344,1.18362,149700002.0
2005-10-21 17:11:00,1.1837,1.18394,1.1837,1.18394,24100000.0
2005-10-21 17:12:00,1.18409,1.18419,1.18409,1.18419,29500000.0
2005-10-21 17:13:00,1.18407,1.18423,1.18403,1.18403,139600001.0
2005-10-21 17:14:00,1.18397,1.18397,1.18373,1.18386,43300000.0
2005-10-21 17:15:00,1.18398,1.1841,1.18398,1.18408,47100000.0
2005-10-21 17:16:00,1.18422,1.18428,1.1842,1.18428,12800000.0
2005-10-21 17:17:00,1.18423,1.18437,1.18411,1.18437,124399999.0
2005-10-21 17:18:00,1.18448,1.18459,1.18445,1.18453,141299998.0
2005-10-21 17:19:00,1.18449,1.18449,1.18444,1.18444,16000000.0
2005-10-21 17:20:00,1.18439,1.18439,1.18416,1.18426,110700002.0
2005-10-21 17:21:00,1.1842,1.1842,1.18399,1.18416,77699999.0
2005-10-21 17:22:00,1.18428,1.18443,1.18428,1.18438,27400000.0
2005-10-21 17:23:00,1.18448,1.1847,1.18447,1.1846,136199999.0
2005-10-21 17:24:00,1.18454,1.18466,1.18454,1.18466,63700001.0
2005-10-21 17:25:00,1.18458,1.18458,1.18452,1.18452,38300000.0
2005-10-21 17:26:00,1.18442,1.18448,1.18439,1.18443,123900002.0
2005-10-21 17:27:00,1.18445,1.18452,1.18439,1.18452,56500000.0
2005-10-21 17:28:00,1.18442,1.18461,1.18442,1.18461,48099999.0
2005-10-21 17:29:00,1.18458,1.18478,1.1844,1.18478,116400000.0
2005-10-21 17:30:00,1.18488,1.18496,1.1848,1.18482,174899998.0
2005-10-21 17:31:00,1.18479,1.18516,1.18472,1.18516,147700003.0
2005-10-21 17:32:00,1.18512,1.18512,1.18485,1.18485,75400002.0
2005-10-21 17:33:00,1.1848,1.18483,1.18459,1.1847,144699999.0
2005-10-21 17:34:00,1.18484,1.18484,1.18465,1.18471,43900000.0
2005-10-21 17:35:00,1.18465,1.18481,1.18451,1.18451,170800003.0
2005-10-21 17:36:00,1.18457,1.18457,1.18422,1.18422,109500001.0
2005-10-21 17:37:00,1.1843,1.18471,1.1843,1.18471,6300000.0
2005-10-21 17:38:00,1.1848,1.1848,1.18463,1.1847,39500000.0
2005-10-21 17:39:00,1.18489,1.18514,1.18489,1.18511,126600000.0
2005-10-21 17:40:00,1.18504,1.1852,1.18504,1.18509,70400000.0
2005-10-21 17:41:00,1.18507,1.18513,1.18485,1.18504,110999999.0
2005-10-21 17:42:00,1.18525,1.18525,1.18506,1.18507,31600000.0
2005-10-21 17:43:00,1.18503,1.18503,1.18473,1.18488,104899997.0
2005-10-21 17:44:00,1.18489,1.18521,1.18489,1.18521,52699999.0
2005-10-21 17:45:00,1.18524,1.18526,1.18524,1.18526,18500001.0
2005-10-21 17:46:00,1.18536,1.18546,1.18536,1.18546,54100001.0
2005-10-21 17:47:00,1.1854,1.1854,1.1852,1.1852,106399998.0
2005-10-21 17:48:00,1.18514,1.18514,1.18497,1.18514,148500000.0
2005-10-21 17:49:00,1.18509,1.18509,1.18508,1.18508,27100000.0
2005-10-21 17:50:00,1.18497,1.18497,1.18487,1.18487,45400000.0
2005-10-21 17:51:00,1.1848,1.18487,1.1847,1.18487,77499999.0
2005-10-21 17:52:00,1.18472,1.18472,1.18453,1.18453,4000000.0
2005-10-21 17:53:00,1.1843,1.1846,1.1843,1.18454,100600000.0
2005-10-21 17:54:00,1.18468,1.18482,1.18458,1.18482,86799999.0
2005-10-21 17:55:00,1.18477,1.18492,1.18477,1.18491,115100001.0
2005-10-21 17:56:00,1.18482,1.18482,1.18475,1.1848,45599998.0
2005-10-21 17:57:00,1.18487,1.18487,1.18478,1.18482,130399996.0
2005-10-21 17:58:00,1.18472,1.18472,1.18406,1.18407,52000001.0
2005-10-21 17:59:00,1.18409,1.18422,1.18409,1.18413,65000001.0
2005-10-21 18:00:00,1.18417,1.18428,1.18417,1.18428,28000001.0
2005-10-21 18:01:00,1.18438,1.18466,1.18429,1.1844,525699996.0
2005-10-21 18:02:00,1.1844,1.18449,1.1842,1.1842,836300000.0
2005-10-21 18:03:00,1.18409,1.18431,1.18409,1.18412,687599999.0
2005-10-21 18:04:00,1.18413,1.1843,1.18413,1.1842,938600014.0
2005-10-21 18:05:00,1.18417,1.1842,1.18403,1.18415,1036599996.0
2005-10-21 18:06:00,1.18412,1.18419,1.18405,1.18418,611500008.0
2005-10-21 18:07:00,1.18423,1.18442,1.18422,1.18437,1043600014.0
2005-10-21 18:08:00,1.18441,1.1846,1.18441,1.1845,922399997.0
2005-10-21 18:09:00,1.1845,1.18466,1.18436,1.18436,540700005.0
2005-10-21 18:10:00,1.18443,1.18464,1.18443,1.18455,729300004.0
2005-10-21 18:11:00,1.18465,1.18465,1.1845,1.18465,902899997.0
2005-10-21 18:12:00,1.18463,1.18473,1.1846,1.18466,87499999.0
2005-10-21 18:13:00,1.18473,1.18481,1.18471,1.18477,269700001.0
2005-10-21 18:14:00,1.18478,1.18481,1.1847,1.1848,523300002.0
2005-10-21 18:15:00,1.18475,1.18485,1.1847,1.18473,814600002.0
2005-10-21 18:16:00,1.18473,1.1848,1.18464,1.18465,439100006.0
2005-10-21 18:17:00,1.18455,1.1846,1.18444,1.18445,893200008.0
2005-10-21 18:18:00,1.18433,1.18433,1.1838,1.18391,583000001.0
2005-10-21 18:19:00,1.18393,1.18399,1.18374,1.18399,216200000.0
2005-10-21 18:20:00,1.1841,1.18447,1.1841,1.1844,713600006.0
2005-10-21 18:21:00,1.18444,1.18444,1.18418,1.18418,169700001.0
2005-10-21 18:22:00,1.1842,1.18433,1.1842,1.18433,225100001.0
2005-10-21 18:23:00,1.18428,1.18428,1.18404,1.18404,337700001.0
2005-10-21 18:24:00,1.18398,1.18413,1.18387,1.18406,744999999.0
2005-10-21 18:25:00,1.18404,1.1841,1.18395,1.18403,445400006.0
2005-10-21 18:26:00,1.18397,1.18399,1.18382,1.18385,799599994.0
2005-10-21 18:27:00,1.18394,1.18423,1.18394,1.18423,608699997.0
2005-10-21 18:28:00,1.18428,1.18451,1.18422,1.18431,498499995.0
2005-10-21 18:29:00,1.18433,1.18451,1.18433,1.18442,325100001.0
2005-10-21 18:30:00,1.18435,1.18435,1.18394,1.18394,741500002.0
2005-10-21 18:31:00,1.18387,1.18387,1.18367,1.18385,553500008.0
2005-10-21 18:32:00,1.18387,1.18399,1.18378,1.18383,331200000.0
2005-10-21 18:33:00,1.18382,1.18396,1.18378,1.1839,615099999.0
2005-10-21 18:34:00,1.18392,1.18395,1.18388,1.18395,304200002.0
2005-10-21 18:35:00,1.18399,1.18408,1.18396,1.18406,492699994.0
2005-10-21 18:36:00,1.1841,1.18412,1.18402,1.18403,275299998.0
2005-10-21 18:37:00,1.184,1.18407,1.18399,1.18402,92600003.0
2005-10-21 18:38:00,1.18407,1.18417,1.18403,1.18417,152099999.0
2005-10-21 18:39:00,1.18418,1.18418,1.1841,1.18418,271399998.0
2005-10-21 18:40:00,1.18418,1.18424,1.1841,1.18413,796900003.0
2005-10-21 18:41:00,1.18407,1.18407,1.18388,1.18388,305800004.0
2005-10-21 18:42:00,1.18385,1.18395,1.18383,1.1839,422499998.0
2005-10-21 18:43:00,1.18383,1.1839,1.18366,1.18366,545200002.0
2005-10-21 18:44:00,1.1837,1.18378,1.18364,1.18378,258600001.0
2005-10-21 18:45:00,1.18383,1.18398,1.18366,1.18369,472400001.0
2005-10-21 18:46:00,1.18369,1.18373,1.18358,1.18361,221299999.0
2005-10-21 18:47:00,1.18355,1.18365,1.18343,1.18365,78700001.0
2005-10-21 18:48:00,1.18365,1.18365,1.18347,1.18365,144800001.0
2005-10-21 18:49:00,1.18373,1.18384,1.18373,1.18379,49300001.0
2005-10-21 18:50:00,1.18372,1.18384,1.18372,1.18379,79000000.0
2005-10-21 18:51:00,1.1837,1.18375,1.1837,1.1837,140599997.0
2005-10-21 18:52:00,1.18373,1.18388,1.18373,1.18388,133899998.0
2005-10-21 18:53:00,1.1839,1.18395,1.18383,1.18385,515800001.0
2005-10-21 18:54:00,1.18387,1.18392,1.18386,1.18388,227099997.0
2005-10-21 18:55:00,1.18381,1.18384,1.18369,1.18369,494399998.0
2005-10-21 18:56:00,1.1837,1.1837,1.18368,1.18368,262000001.0
2005-10-21 18:57:00,1.1837,1.18375,1.1837,1.18372,329499998.0
2005-10-21 18:58:00,1.18377,1.18377,1.18368,1.18368,154500003.0
2005-10-21 18:59:00,1.18367,1.18389,1.18367,1.18379,598700002.0
2005-10-21 19:00:00,1.18387,1.18402,1.18387,1.18401,279499999.0
2005-10-21 19:01:00,1.18408,1.18417,1.18408,1.18413,55000001.0
2005-10-21 19:02:00,1.1841,1.1841,1.18405,1.1841,222600002.0
2005-10-21 19:03:00,1.18407,1.18414,1.18397,1.18397,482600009.0
2005-10-21 19:04:00,1.18403,1.18418,1.18398,1.18405,177500001.0
2005-10-21 19:05:00,1.18408,1.18422,1.18408,1.18422,395099998.0
2005-10-21 19:06:00,1.18436,1.1845,1.18432,1.18444,379199999.0
2005-10-21 19:07:00,1.18453,1.18474,1.18453,1.18466,125400000.0
2005-10-21 19:08:00,1.18462,1.18463,1.18449,1.18455,580700001.0
2005-10-21 19:09:00,1.18453,1.18455,1.18443,1.18445,492199999.0
2005-10-21 19:10:00,1.18452,1.18458,1.18448,1.18454,56700001.0
2005-10-21 19:11:00,1.18454,1.18462,1.18449,1.1846,412700001.0
2005-10-21 19:12:00,1.18454,1.18455,1.18438,1.18438,171899999.0
2005-10-21 19:13:00,1.18435,1.1844,1.18433,1.18435,153900001.0
2005-10-21 19:14:00,1.18443,1.18463,1.18438,1.18463,375200001.0
2005-10-21 19:15:00,1.18462,1.18468,1.1846,1.18463,442499999.0
2005-10-21 19:16:00,1.18462,1.18478,1.18462,1.18477,324100001.0
2005-10-21 19:17:00,1.18479,1.18484,1.18471,1.18476,256400002.0
2005-10-21 19:18:00,1.18473,1.18475,1.18463,1.18468,539400003.0
2005-10-21 19:19:00,1.18464,1.18477,1.18464,1.18477,129500000.0
2005-10-21 19:20:00,1.18477,1.18477,1.18466,1.18466,171000002.0
2005-10-21 19:21:00,1.18472,1.18485,1.18472,1.18485,107799998.0
2005-10-21 19:22:00,1.18506,1.18535,1.18506,1.18535,177099999.0
2005-10-21 19:23:00,1.18552,1.18565,1.18552,1.18565,4000000.0
2005-10-21 19:24:00,1.18573,1.18573,1.1856,1.18568,46200000.0
2005-10-21 19:25:00,1.1857,1.1857,1.1857,1.1857,141899998.0
2005-10-21 19:26:00,1.1857,1.1857,1.18565,1.18565,23099999.0
2005-10-21 19:27:00,1.1857,1.18573,1.18562,1.18565,501500004.0
2005-10-21 19:28:00,1.18571,1.18576,1.18521,1.18561,128000001.0
2005-10-21 19:29:00,1.18568,1.18568,1.18559,1.18562,47000000.0
2005-10-21 19:30:00,1.1857,1.18576,1.18564,1.18564,122600001.0
2005-10-21 19:31:00,1.18567,1.18582,1.18567,1.1858,44800001.0
2005-10-21 19:32:00,1.18605,1.18605,1.18577,1.18577,23200000.0
2005-10-21 19:33:00,1.18564,1.18576,1.18561,1.18564,324499997.0
2005-10-21 19:34:00,1.18567,1.18582,1.18557,1.18562,70200000.0
2005-10-21 19:35:00,1.18558,1.18566,1.18554,1.18566,70499999.0
2005-10-21 19:36:00,1.1857,1.18573,1.18561,1.18562,142700002.0
2005-10-21 19:37:00,1.18572,1.18572,1.18549,1.1856,484000002.0
2005-10-21 19:38:00,1.18556,1.18569,1.18556,1.18567,164200002.0
2005-10-21 19:39:00,1.18565,1.18575,1.18562,1.18575,522800002.0
2005-10-21 19:40:00,1.18575,1.18591,1.18568,1.18591,266700000.0
2005-10-21 19:41:00,1.18588,1.18605,1.18576,1.18605,152400001.0
2005-10-21 19:42:00,1.18611,1.18622,1.18611,1.18619,138500001.0
2005-10-21 19:43:00,1.18633,1.18645,1.18633,1.18633,141700001.0
2005-10-21 19:44:00,1.18632,1.18639,1.18632,1.18637,112900002.0
2005-10-21 19:45:00,1.18655,1.18682,1.18655,1.18673,147300000.0
2005-10-21 19:46:00,1.18689,1.18722,1.18689,1.18722,57699999.0
2005-10-21 19:47:00,1.18725,1.18725,1.18677,1.18695,174900002.0
2005-10-21 19:48:00,1.1871,1.18724,1.1871,1.18719,32999999.0
2005-10-21 19:49:00,1.18719,1.18723,1.1871,1.1871,257200001.0
2005-10-21 19:50:00,1.18708,1.18708,1.18701,1.18702,42800000.0
2005-10-21 19:51:00,1.18692,1.18718,1.1869,1.18718,73700000.0
2005-10-21 19:52:00,1.18718,1.18734,1.18718,1.18734,64700000.0
2005-10-21 19:53:00,1.1874,1.18741,1.18735,1.1874,120000002.0
2005-10-21 19:54:00,1.18735,1.18735,1.18725,1.18725,61600000.0
2005-10-21 19:55:00,1.18723,1.18723,1.1869,1.1869,119099999.0
2005-10-21 19:56:00,1.187,1.187,1.18662,1.18682,266300003.0
2005-10-21 19:57:00,1.18683,1.18683,1.18674,1.18674,285499998.0
2005-10-21 19:58:00,1.1867,1.18674,1.18664,1.18664,134500003.0
2005-10-21 19:59:00,1.18659,1.18659,1.18645,1.18653,170099998.0
2005-10-21 20:00:00,1.1867,1.18677,1.18669,1.18671,39600000.0
2005-10-21 20:01:00,1.18663,1.18668,1.18663,1.18663,99200000.0
2005-10-21 20:02:00,1.18666,1.18677,1.18664,1.18665,157300001.0
2005-10-21 20:03:00,1.18663,1.18668,1.18653,1.18657,460700003.0
2005-10-21 20:04:00,1.18665,1.18665,1.18658,1.18658,137699999.0
2005-10-21 20:05:00,1.1865,1.1865,1.18628,1.18628,80900001.0
2005-10-21 20:06:00,1.18627,1.18627,1.18613,1.18613,85799998.0
2005-10-21 20:07:00,1.18612,1.18623,1.1861,1.18619,190400000.0
2005-10-21 20:08:00,1.18621,1.1863,1.18617,1.18617,419300003.0
2005-10-21 20:09:00,1.1861,1.18617,1.18604,1.18606,203999998.0
2005-10-21 20:10:00,1.18602,1.1861,1.18598,1.18602,111700000.0
2005-10-21 20:11:00,1.18598,1.18598,1.18583,1.18583,171700000.0
2005-10-21 20:12:00,1.18583,1.18598,1.18583,1.18587,582600003.0
2005-10-21 20:13:00,1.18592,1.18596,1.18583,1.1859,189700002.0
2005-10-21 20:14:00,1.18586,1.18598,1.18586,1.18598,166200000.0
2005-10-21 20:15:00,1.18603,1.18604,1.18588,1.1859,662200000.0
2005-10-21 20:16:00,1.1859,1.18595,1.18585,1.18587,547699997.0
2005-10-21 20:17:00,1.18587,1.18598,1.18582,1.18595,324499998.0
2005-10-21 20:18:00,1.18595,1.18595,1.18557,1.18557,157500000.0
2005-10-21 20:19:00,1.18535,1.18535,1.18507,1.18515,139200001.0
2005-10-21 20:20:00,1.18512,1.18518,1.1851,1.1851,403900000.0
2005-10-21 20:21:00,1.18514,1.18531,1.18513,1.18526,343200001.0
2005-10-21 20:22:00,1.18534,1.18541,1.18511,1.18532,304000000.0
2005-10-21 20:23:00,1.18539,1.18564,1.18539,1.18556,564300001.0
2005-10-21 20:24:00,1.1856,1.1856,1.18555,1.18555,222999998.0
2005-10-21 20:25:00,1.18559,1.18559,1.18546,1.18546,101200000.0
2005-10-21 20:26:00,1.18547,1.18553,1.18547,1.1855,159900001.0
2005-10-21 20:27:00,1.18549,1.18549,1.18518,1.18518,295100002.0
2005-10-21 20:28:00,1.18515,1.18529,1.18514,1.18521,673600001.0
2005-10-21 20:29:00,1.18515,1.18516,1.18505,1.18506,462900001.0
2005-10-21 20:30:00,1.18503,1.1851,1.18503,1.1851,269300001.0
2005-10-21 20:31:00,1.1851,1.1851,1.18485,1.18485,390200001.0
2005-10-21 20:32:00,1.18482,1.18496,1.18474,1.18496,330800000.0
2005-10-21 20:33:00,1.18493,1.18504,1.1849,1.1849,335700000.0
2005-10-21 20:34:00,1.18485,1.18493,1.18485,1.18493,108399998.0
2005-10-21 20:35:00,1.185,1.1851,1.18499,1.18507,146900000.0
2005-10-21 20:36:00,1.18509,1.18509,1.18494,1.18502,323400000.0
2005-10-21 20:37:00,1.18502,1.18508,1.18499,1.18505,320100005.0
2005-10-21 20:38:00,1.18501,1.18509,1.18492,1.18509,276700000.0
2005-10-21 20:39:00,1.18512,1.18542,1.1851,1.18542,414400001.0
2005-10-21 20:40:00,1.18539,1.18539,1.18522,1.18532,345300000.0
2005-10-21 20:41:00,1.18542,1.18548,1.18536,1.18548,434999995.0
2005-10-21 20:42:00,1.1855,1.1855,1.18545,1.18547,402500003.0
2005-10-21 20:43:00,1.18547,1.18552,1.18542,1.18548,251200001.0
2005-10-21 20:44:00,1.1855,1.18556,1.18539,1.18547,116500000.0
2005-10-21 20:45:00,1.18549,1.18571,1.18549,1.1857,173499999.0
2005-10-21 20:46:00,1.18575,1.18588,1.18575,1.18579,194900000.0
2005-10-21 20:47:00,1.18574,1.18576,1.18547,1.18552,225900000.0
2005-10-21 20:48:00,1.18557,1.18561,1.18547,1.18549,50799999.0
2005-10-21 20:49:00,1.18547,1.1856,1.18544,1.18557,401399998.0
2005-10-21 20:50:00,1.18552,1.18558,1.18552,1.18558,178299998.0
2005-10-21 20:51:00,1.18566,1.1858,1.18562,1.1858,171999998.0
2005-10-21 20:52:00,1.18583,1.18583,1.18579,1.18583,120600001.0
2005-10-21 20:53:00,1.1858,1.18585,1.18575,1.18575,220999999.0
2005-10-21 20:54:00,1.18583,1.18598,1.18583,1.18592,426799999.0
2005-10-21 20:55:00,1.186,1.186,1.18589,1.18591,181199999.0
2005-10-21 20:56:00,1.1859,1.18592,1.18582,1.18588,706200003.0
2005-10-21 20:57:00,1.18593,1.18634,1.18593,1.18622,353299999.0
2005-10-21 20:58:00,1.18626,1.18647,1.18624,1.18624,289099999.0
2005-10-21 20:59:00,1.18621,1.18658,1.18621,1.18645,254500000.0
2005-10-21 21:00:00,1.18645,1.18657,1.18626,1.1864,823700003.0
2005-10-21 21:01:00,1.18637,1.18642,1.18619,1.18637,388500001.0
2005-10-21 21:02:00,1.1863,1.18656,1.1863,1.18654,82800000.0
2005-10-21 21:03:00,1.18675,1.18675,1.1866,1.18665,681200005.0
2005-10-21 21:04:00,1.18666,1.18671,1.18655,1.18658,513400001.0
2005-10-21 21:05:00,1.18652,1.18652,1.18632,1.18642,818700004.0
2005-10-21 21:06:00,1.18647,1.18647,1.18637,1.18638,65499999.0
2005-10-21 21:07:00,1.18635,1.18635,1.18599,1.18604,602100001.0
2005-10-21 21:08:00,1.186,1.18615,1.186,1.18615,206299999.0
2005-10-21 21:09:00,1.18603,1.18618,1.18596,1.1861,192700002.0
2005-10-21 21:10:00,1.18605,1.18605,1.18595,1.186,354300000.0
2005-10-21 21:11:00,1.18597,1.18597,1.1858,1.18585,308600005.0
2005-10-21 21:12:00,1.18588,1.18588,1.1857,1.18585,388999997.0
2005-10-21 21:13:00,1.1859,1.18622,1.1859,1.1862,440700003.0
2005-10-21 21:14:00,1.1863,1.1863,1.18622,1.18627,249999999.0
2005-10-21 21:15:00,1.18624,1.18634,1.18621,1.18634,81900000.0
2005-10-21 21:16:00,1.18629,1.18631,1.18612,1.18612,81500000.0
2005-10-21 21:17:00,1.18618,1.18633,1.18618,1.18633,77300000.0
2005-10-21 21:18:00,1.18645,1.18683,1.18645,1.18683,108000000.0
2005-10-21 21:19:00,1.18682,1.18686,1.18679,1.18683,74899999.0
2005-10-21 21:20:00,1.18685,1.18685,1.1867,1.18681,64500002.0
2005-10-21 21:21:00,1.18687,1.18687,1.18669,1.18673,77099998.0
2005-10-21 21:22:00,1.1867,1.18672,1.18662,1.18672,85100000.0
2005-10-21 21:23:00,1.18672,1.18678,1.18672,1.18678,46699999.0
2005-10-21 21:24:00,1.18665,1.18665,1.1866,1.1866,52100001.0
2005-10-21 21:25:00,1.18668,1.18676,1.18661,1.18675,94700003.0
2005-10-21 21:26:00,1.1868,1.18687,1.18677,1.18687,114000000.0
2005-10-21 21:27:00,1.18695,1.18726,1.18695,1.18726,172700000.0
2005-10-21 21:28:00,1.1873,1.18737,1.18725,1.1873,264600000.0
2005-10-21 21:29:00,1.18725,1.18725,1.18693,1.18705,206600003.0
2005-10-21 21:30:00,1.18712,1.18718,1.18709,1.18718,70699998.0
2005-10-21 21:31:00,1.18725,1.18746,1.18725,1.18746,106200002.0
2005-10-21 21:32:00,1.18754,1.18762,1.18739,1.18744,186299999.0
2005-10-21 21:33:00,1.18745,1.18745,1.18735,1.1874,146599997.0
2005-10-21 21:34:00,1.1874,1.1874,1.1874,1.1874,51000000.0
2005-10-21 21:35:00,1.1874,1.18743,1.1874,1.1874,96800000.0
2005-10-21 21:36:00,1.18737,1.1874,1.18735,1.18735,29700001.0
2005-10-21 21:37:00,1.18744,1.18744,1.18733,1.18737,83700000.0
2005-10-21 21:38:00,1.18738,1.18739,1.18731,1.18731,98200000.0
2005-10-21 21:39:00,1.18735,1.18787,1.18735,1.18785,477699998.0
2005-10-21 21:40:00,1.18794,1.188,1.18788,1.18794,256900001.0
2005-10-21 21:41:00,1.18798,1.18798,1.18785,1.18785,37600000.0
2005-10-21 21:42:00,1.18775,1.18777,1.18771,1.18772,95400001.0
2005-10-21 21:43:00,1.18765,1.18765,1.18752,1.18752,105700002.0
2005-10-21 21:44:00,1.18755,1.1876,1.18755,1.1876,105099999.0
2005-10-21 21:45:00,1.1876,1.1876,1.1876,1.1876,110200000.0
2005-10-21 21:46:00,1.18755,1.18755,1.18729,1.18729,129199999.0
2005-10-21 21:47:00,1.18747,1.18747,1.18734,1.18735,210499999.0
2005-10-21 21:48:00,1.18737,1.18745,1.18735,1.18739,161199997.0
2005-10-21 21:49:00,1.18737,1.18751,1.18737,1.18741,106500001.0
2005-10-21 21:50:00,1.18737,1.18748,1.18737,1.18748,72099999.0
2005-10-21 21:51:00,1.18746,1.18746,1.18733,1.18733,133799999.0
2005-10-21 21:52:00,1.18732,1.18739,1.18732,1.18733,56800000.0
2005-10-21 21:53:00,1.1873,1.1873,1.1873,1.1873,167999999.0
2005-10-21 21:54:00,1.1873,1.18735,1.18725,1.18725,153500003.0
2005-10-21 21:55:00,1.1873,1.1873,1.18728,1.1873,89199998.0
2005-10-21 21:56:00,1.18737,1.18766,1.18737,1.18766,75100000.0
2005-10-21 21:57:00,1.18766,1.18785,1.18766,1.18785,80899998.0
2005-10-21 21:58:00,1.18778,1.18804,1.18778,1.188,36900000.0
2005-10-21 21:59:00,1.18789,1.18808,1.18789,1.18793,197399999.0
2005-10-21 22:00:00,1.18787,1.18789,1.18772,1.18774,250399998.0
2005-10-21 22:01:00,1.18777,1.1878,1.18777,1.18777,183700001.0
2005-10-21 22:02:00,1.18769,1.18783,1.18756,1.18758,429600003.0
2005-10-21 22:03:00,1.18751,1.18752,1.18742,1.18749,202800003.0
2005-10-21 22:04:00,1.18752,1.18752,1.18737,1.18741,97200000.0
2005-10-21 22:05:00,1.18744,1.1876,1.18744,1.18753,95600001.0
2005-10-21 22:06:00,1.18753,1.18764,1.18742,1.18753,171700001.0
2005-10-21 22:07:00,1.18755,1.18755,1.18745,1.18755,98200000.0
2005-10-21 22:08:00,1.18753,1.18753,1.18743,1.18747,152199997.0
2005-10-21 22:09:00,1.18736,1.18753,1.18735,1.18753,179500001.0
2005-10-21 22:10:00,1.1874,1.1874,1.18699,1.18699,121299998.0
2005-10-21 22:11:00,1.18704,1.18718,1.18704,1.18718,96200001.0
2005-10-21 22:12:00,1.1872,1.18725,1.1872,1.1872,178400002.0
2005-10-21 22:13:00,1.18727,1.18727,1.18705,1.18705,145500001.0
2005-10-21 22:14:00,1.18713,1.18713,1.18701,1.18703,127399998.0
2005-10-21 22:15:00,1.1871,1.18714,1.18707,1.18708,89100001.0
2005-10-21 22:16:00,1.18718,1.1873,1.18718,1.18728,114100002.0
2005-10-21 22:17:00,1.18698,1.18698,1.18683,1.18689,99600001.0
2005-10-21 22:18:00,1.1869,1.18699,1.18683,1.18683,110300001.0
2005-10-21 22:19:00,1.18675,1.18685,1.18675,1.1868,26800000.0
2005-10-21 22:20:00,1.18681,1.18693,1.18681,1.18693,95400000.0
2005-10-21 22:21:00,1.18696,1.18699,1.18685,1.18693,193100001.0
2005-10-21 22:22:00,1.18696,1.18708,1.18696,1.18704,34600000.0
2005-10-21 22:23:00,1.18715,1.18739,1.1871,1.18739,82000001.0
2005-10-21 22:24:00,1.18741,1.18752,1.18736,1.18738,220500001.0
2005-10-21 22:25:00,1.18741,1.18747,1.1874,1.18743,37700000.0
2005-10-21 22:26:00,1.1875,1.18755,1.1875,1.18755,6400000.0
2005-10-21 22:27:00,1.18751,1.18762,1.18751,1.18752,383400001.0
2005-10-21 22:28:00,1.1874,1.18745,1.18734,1.18734,18500000.0
2005-10-21 22:29:00,1.1873,1.18735,1.18725,1.18725,141700000.0
2005-10-21 22:30:00,1.18725,1.18725,1.1872,1.18725,121999998.0
2005-10-21 22:31:00,1.1873,1.1873,1.18725,1.18725,32700000.0
2005-10-21 22:32:00,1.18725,1.1873,1.1872,1.18723,109900001.0
2005-10-21 22:33:00,1.18725,1.1873,1.18725,1.1873,98200001.0
2005-10-21 22:34:00,1.18725,1.18735,1.18725,1.1873,301199997.0
2005-10-21 22:35:00,1.18735,1.18735,1.1873,1.1873,139400000.0
2005-10-21 22:36:00,1.18725,1.18729,1.18713,1.18729,99900000.0
2005-10-21 22:37:00,1.18725,1.1873,1.1872,1.1872,133899998.0
2005-10-21 22:38:00,1.1873,1.18754,1.1873,1.18745,104200001.0
2005-10-21 22:39:00,1.18745,1.18745,1.18735,1.18735,215800000.0
2005-10-21 22:40:00,1.18748,1.18748,1.18744,1.18744,76500002.0
2005-10-21 22:41:00,1.18745,1.18745,1.1874,1.1874,15200000.0
2005-10-21 22:42:00,1.18743,1.18743,1.18738,1.18738,40000000.0
2005-10-21 22:43:00,1.18735,1.18745,1.1873,1.1874,250200000.0
2005-10-21 22:44:00,1.18742,1.18754,1.18737,1.18737,181800000.0
2005-10-21 22:45:00,1.18735,1.1874,1.18735,1.1874,4000000.0
2005-10-21 22:46:00,1.18741,1.18741,1.18724,1.18731,97399999.0
2005-10-21 22:47:00,1.18727,1.18738,1.18725,1.18725,82500001.0
2005-10-21 22:48:00,1.18733,1.18739,1.18733,1.18735,105600002.0
2005-10-21 22:49:00,1.1874,1.1874,1.18735,1.18735,64800000.0
2005-10-21 22:50:00,1.18738,1.1874,1.18731,1.18733,104900003.0
2005-10-21 22:51:00,1.18743,1.18743,1.1873,1.18734,44500002.0
2005-10-21 22:52:00,1.18725,1.1873,1.1872,1.1872,103399999.0
2005-10-21 22:53:00,1.18724,1.18733,1.18713,1.18717,82300000.0
2005-10-21 22:54:00,1.18715,1.1872,1.18715,1.18715,126600001.0
2005-10-21 22:55:00,1.1872,1.1873,1.18711,1.18715,183000003.0
2005-10-21 22:56:00,1.18715,1.18715,1.1871,1.1871,13600000.0
2005-10-21 22:57:00,1.18711,1.18719,1.18711,1.18718,132600000.0
2005-10-21 22:58:00,1.18732,1.18738,1.18723,1.18738,112400001.0
2005-10-21 22:59:00,1.18757,1.1877,1.18749,1.18762,162300001.0
2005-10-24 00:01:00,1.1873,1.1873,1.1873,1.1873,124499998.0
2005-10-24 00:02:00,1.1873,1.1875,1.1873,1.1875,124499998.0
2005-10-24 00:04:00,1.1877,1.1877,1.1877,1.1877,124499998.0
2005-10-24 00:09:00,1.1877,1.1877,1.1875,1.1875,124499998.0
2005-10-24 00:10:00,1.1875,1.1875,1.1875,1.1875,124499998.0
2005-10-24 00:13:00,1.1875,1.1875,1.1873,1.1873,124499998.0
2005-10-24 00:19:00,1.1875,1.1875,1.1875,1.1875,124499998.0
2005-10-24 00:20:00,1.1873,1.1873,1.1871,1.1871,124499998.0
2005-10-24 00:21:00,1.1873,1.1873,1.1871,1.1871,124499998.0
2005-10-24 00:23:00,1.1871,1.1871,1.1871,1.1871,124499998.0
2005-10-24 00:28:00,1.1871,1.1871,1.1871,1.1871,124499998.0
2005-10-24 00:29:00,1.1871,1.1871,1.1871,1.1871,124499998.0
2005-10-24 00:32:00,1.1869,1.1869,1.1869,1.1869,124499998.0
2005-10-24 00:33:00,1.1869,1.1869,1.1867,1.1867,124499998.0
2005-10-24 00:45:00,1.1866,1.1866,1.1866,1.1866,124499998.0
2005-10-24 00:57:00,1.1867,1.1867,1.1865,1.1865,124499998.0
2005-10-24 00:58:00,1.1866,1.1866,1.1866,1.1866,124499998.0
2005-10-24 01:01:00,1.1865,1.1865,1.1864,1.1864,124499998.0
2005-10-24 01:04:00,1.1865,1.1865,1.1863,1.1865,124499998.0
2005-10-24 01:05:00,1.1864,1.1865,1.1864,1.1864,124499998.0
2005-10-24 01:06:00,1.1865,1.1865,1.1865,1.1865,124499998.0
2005-10-24 01:08:00,1.1866,1.1866,1.1866,1.1866,124499998.0
2005-10-24 01:11:00,1.1867,1.1867,1.1866,1.1866,124499998.0
2005-10-24 01:12:00,1.1865,1.1865,1.1865,1.1865,124499998.0
2005-10-24 01:13:00,1.1863,1.1865,1.1863,1.1863,124499998.0
2005-10-24 01:14:00,1.1864,1.1864,1.1863,1.1864,124499998.0
2005-10-24 01:15:00,1.1865,1.1866,1.1864,1.1864,124499998.0
2005-10-24 01:16:00,1.1866,1.1866,1.1866,1.1866,124499998.0
2005-10-24 01:20:00,1.1864,1.1864,1.1864,1.1864,124499998.0
2005-10-24 01:21:00,1.1863,1.1864,1.1863,1.1864,124499998.0
2005-10-24 01:28:00,1.1862,1.1862,1.1862,1.1862,124499998.0
2005-10-24 01:29:00,1.186,1.1862,1.186,1.186,124499998.0
2005-10-24 01:30:00,1.1862,1.1862,1.186,1.1862,124499998.0
2005-10-24 01:31:00,1.186,1.1862,1.186,1.1862,124499998.0
2005-10-24 01:32:00,1.1863,1.1863,1.1862,1.1862,124499998.0
2005-10-24 01:33:00,1.1863,1.1863,1.1862,1.1862,124499998.0
2005-10-24 01:35:00,1.186,1.186,1.186,1.186,124499998.0
2005-10-24 01:36:00,1.1862,1.1862,1.186,1.186,124499998.0
2005-10-24 01:39:00,1.1864,1.1864,1.1864,1.1864,124499998.0
2005-10-24 01:49:00,1.1862,1.1862,1.1862,1.1862,124499998.0
2005-10-24 01:52:00,1.1864,1.1864,1.186,1.186,124499998.0
2005-10-24 01:53:00,1.1862,1.1862,1.1858,1.1858,124499998.0
2005-10-24 01:54:00,1.1862,1.1862,1.186,1.186,124499998.0
2005-10-24 01:55:00,1.186,1.186,1.1858,1.186,124499998.0
2005-10-24 01:57:00,1.1858,1.1858,1.1856,1.1856,124499998.0
2005-10-24 01:59:00,1.1858,1.1858,1.1858,1.1858,124499998.0
2005-10-24 02:00:00,1.18563,1.18573,1.18556,1.18556,124499998.0
2005-10-24 02:01:00,1.1857,1.18579,1.18566,1.18569,98200000.0
2005-10-24 02:02:00,1.18571,1.18579,1.18571,1.18579,54700002.0
2005-10-24 02:03:00,1.18588,1.18591,1.18578,1.18591,140000004.0
2005-10-24 02:04:00,1.18584,1.18584,1.18577,1.18582,66500000.0
2005-10-24 02:05:00,1.18598,1.1861,1.1859,1.18607,69600000.0
2005-10-24 02:06:00,1.186,1.18613,1.186,1.18613,55999999.0
2005-10-24 02:07:00,1.18618,1.18618,1.18607,1.18607,77300002.0
2005-10-24 02:08:00,1.18616,1.18639,1.18609,1.18634,126900000.0
2005-10-24 02:09:00,1.1861,1.1861,1.18605,1.18605,2300000.0
2005-10-24 02:10:00,1.18599,1.18599,1.18583,1.18583,73300000.0
2005-10-24 02:11:00,1.1858,1.1858,1.18575,1.1858,51099999.0
2005-10-24 02:12:00,1.18578,1.18578,1.18578,1.18578,7200000.0
2005-10-24 02:13:00,1.18603,1.18618,1.18589,1.18618,102600001.0
2005-10-24 02:14:00,1.18573,1.18573,1.18567,1.18567,26400000.0
2005-10-24 02:15:00,1.18597,1.18597,1.18558,1.1859,130799997.0
2005-10-24 02:16:00,1.18564,1.18566,1.18564,1.18566,12200000.0
2005-10-24 02:17:00,1.18575,1.18575,1.18572,1.18572,34500000.0
2005-10-24 02:18:00,1.18568,1.18568,1.18559,1.18562,13100000.0
2005-10-24 02:19:00,1.18552,1.18562,1.1855,1.1856,68900000.0
2005-10-24 02:20:00,1.18565,1.18593,1.18555,1.1858,107700001.0
2005-10-24 02:21:00,1.18559,1.18566,1.18559,1.18566,18300000.0
2005-10-24 02:22:00,1.18595,1.18598,1.18545,1.18576,58400001.0
2005-10-24 02:23:00,1.18567,1.18575,1.1856,1.18575,122999998.0
2005-10-24 02:24:00,1.18567,1.18567,1.18557,1.18557,25600001.0
2005-10-24 02:25:00,1.18558,1.18578,1.18558,1.18578,49200001.0
2005-10-24 02:26:00,1.18578,1.18594,1.18578,1.1859,77500000.0
2005-10-24 02:27:00,1.1859,1.1859,1.1859,1.1859,800000.0
2005-10-24 02:28:00,1.1859,1.1859,1.1859,1.1859,23200001.0
2005-10-24 02:29:00,1.18625,1.18639,1.18605,1.18605,61700000.0
2005-10-24 02:30:00,1.18598,1.18609,1.18591,1.18604,90399999.0
2005-10-24 02:31:00,1.18605,1.18614,1.18584,1.18584,32600000.0
2005-10-24 02:32:00,1.1859,1.1859,1.18571,1.18578,68600002.0
2005-10-24 02:33:00,1.186,1.18605,1.18588,1.18605,99100000.0
2005-10-24 02:34:00,1.18596,1.18603,1.18576,1.18598,144600002.0
2005-10-24 02:35:00,1.18585,1.18585,1.18575,1.18575,20000000.0
2005-10-24 02:36:00,1.18598,1.18619,1.1859,1.18619,85200001.0
2005-10-24 02:37:00,1.18578,1.18578,1.18562,1.18562,7200000.0
2005-10-24 02:38:00,1.18555,1.1856,1.18555,1.1856,70699998.0
2005-10-24 02:39:00,1.18564,1.18575,1.18563,1.18569,96900000.0
2005-10-24 02:40:00,1.18557,1.18569,1.18556,1.1856,119700001.0
2005-10-24 02:41:00,1.1856,1.1857,1.18556,1.18564,158899998.0
2005-10-24 02:42:00,1.18564,1.1858,1.18564,1.1858,28300000.0
2005-10-24 02:43:00,1.1864,1.1864,1.18594,1.18605,86599999.0
2005-10-24 02:44:00,1.1861,1.18622,1.18605,1.18611,150300001.0
2005-10-24 02:45:00,1.18578,1.18592,1.1857,1.18592,123599999.0
2005-10-24 02:46:00,1.18587,1.18599,1.18587,1.18599,44700000.0
2005-10-24 02:47:00,1.18615,1.18621,1.18608,1.1862,210800002.0
2005-10-24 02:48:00,1.18613,1.18613,1.18598,1.18605,38000000.0
2005-10-24 02:49:00,1.18593,1.18604,1.18593,1.186,46900001.0
2005-10-24 02:50:00,1.18607,1.1862,1.18601,1.18617,145499997.0
2005-10-24 02:51:00,1.18594,1.18604,1.18594,1.18595,37600000.0
2005-10-24 02:52:00,1.186,1.186,1.18595,1.18595,24300000.0
2005-10-24 02:53:00,1.18589,1.1861,1.18589,1.1861,62199998.0
2005-10-24 02:54:00,1.18595,1.18595,1.18585,1.18585,28700000.0
2005-10-24 02:55:00,1.1858,1.18616,1.1858,1.18616,65800000.0
2005-10-24 02:56:00,1.18612,1.18624,1.18584,1.18613,183499997.0
2005-10-24 02:57:00,1.18566,1.18566,1.18559,1.18559,26800000.0
2005-10-24 02:58:00,1.18563,1.18572,1.18563,1.18563,43100000.0
2005-10-24 02:59:00,1.18573,1.18583,1.1856,1.18575,125099999.0
2005-10-24 03:00:00,1.1856,1.18567,1.18553,1.18567,37300001.0
2005-10-24 03:01:00,1.1857,1.18602,1.18559,1.18602,165500000.0
2005-10-24 03:02:00,1.18561,1.18564,1.18547,1.18557,121300001.0
2005-10-24 03:03:00,1.18551,1.18555,1.18535,1.18555,89300001.0
2005-10-24 03:04:00,1.18565,1.18565,1.18553,1.18553,142500003.0
2005-10-24 03:05:00,1.18574,1.18574,1.18556,1.18569,77200000.0
2005-10-24 03:06:00,1.18562,1.18576,1.18553,1.18576,131199998.0
2005-10-24 03:07:00,1.18558,1.18558,1.18553,1.18553,56800002.0
2005-10-24 03:08:00,1.1855,1.1855,1.18545,1.18545,49400000.0
2005-10-24 03:09:00,1.18551,1.18558,1.1855,1.18558,119699998.0
2005-10-24 03:10:00,1.18592,1.18604,1.18557,1.18558,227200002.0
2005-10-24 03:11:00,1.1857,1.18584,1.18556,1.18584,68200000.0
2005-10-24 03:12:00,1.1859,1.1859,1.18564,1.18572,117200000.0
2005-10-24 03:13:00,1.18564,1.18582,1.18558,1.18558,42600000.0
2005-10-24 03:14:00,1.18565,1.18587,1.18555,1.18576,94800001.0
2005-10-24 03:15:00,1.18557,1.18565,1.18557,1.1856,25300000.0
2005-10-24 03:16:00,1.18566,1.18572,1.18566,1.18572,12000000.0
2005-10-24 03:17:00,1.18562,1.18565,1.18555,1.18555,74399999.0
2005-10-24 03:18:00,1.18617,1.18617,1.18573,1.18574,99500000.0
2005-10-24 03:19:00,1.18555,1.1856,1.18555,1.1856,25500000.0
2005-10-24 03:20:00,1.18573,1.18573,1.18572,1.18572,12600000.0
2005-10-24 03:21:00,1.186,1.1862,1.18595,1.1862,101200001.0
2005-10-24 03:22:00,1.18578,1.18578,1.18566,1.18571,80799999.0
2005-10-24 03:23:00,1.1856,1.18579,1.1856,1.18578,92800002.0
2005-10-24 03:24:00,1.18581,1.18586,1.18581,1.18586,8700000.0
2005-10-24 03:25:00,1.18591,1.18601,1.18589,1.18601,126599999.0
2005-10-24 03:26:00,1.18603,1.18605,1.18595,1.186,183200002.0
2005-10-24 03:27:00,1.18594,1.18594,1.18594,1.18594,6400000.0
2005-10-24 03:28:00,1.186,1.186,1.186,1.186,27900000.0
2005-10-24 03:29:00,1.1862,1.1863,1.18591,1.18591,114400002.0
2005-10-24 03:30:00,1.18598,1.18601,1.18587,1.18593,106399998.0
2005-10-24 03:31:00,1.18596,1.18607,1.18595,1.18607,33600000.0
2005-10-24 03:32:00,1.18633,1.18645,1.18615,1.18617,165599999.0
2005-10-24 03:33:00,1.18595,1.18597,1.18595,1.18597,14400000.0
2005-10-24 03:34:00,1.18588,1.18595,1.18588,1.18595,31900000.0
2005-10-24 03:35:00,1.18585,1.1859,1.18585,1.1859,19300000.0
2005-10-24 03:36:00,1.18589,1.18607,1.18589,1.18598,63799999.0
2005-10-24 03:37:00,1.18635,1.18642,1.18622,1.18637,72899999.0
2005-10-24 03:38:00,1.18595,1.18605,1.18595,1.18605,17700000.0
2005-10-24 03:39:00,1.18609,1.18629,1.18609,1.18614,70399999.0
2005-10-24 03:40:00,1.18612,1.18626,1.1861,1.18612,114799998.0
2005-10-24 03:41:00,1.1861,1.18632,1.1861,1.18627,82399999.0
2005-10-24 03:42:00,1.18599,1.1861,1.18594,1.18603,63399999.0
2005-10-24 03:43:00,1.18608,1.18615,1.18602,1.18602,43000000.0
2005-10-24 03:44:00,1.18635,1.18659,1.18623,1.18659,77199999.0
2005-10-24 03:45:00,1.18609,1.18613,1.18593,1.18595,163400000.0
2005-10-24 03:46:00,1.18596,1.18609,1.18588,1.18588,134400001.0
2005-10-24 03:47:00,1.18593,1.18593,1.18585,1.1859,40300001.0
2005-10-24 03:48:00,1.18587,1.18616,1.18583,1.18616,91099999.0
2005-10-24 03:49:00,1.18624,1.18624,1.18578,1.18578,161000000.0
2005-10-24 03:50:00,1.18586,1.18608,1.18571,1.18598,110500001.0
2005-10-24 03:51:00,1.1859,1.1859,1.1859,1.1859,3600000.0
2005-10-24 03:52:00,1.18574,1.18574,1.18569,1.18569,35100001.0
2005-10-24 03:53:00,1.18563,1.18567,1.18553,1.18567,91999999.0
2005-10-24 03:54:00,1.18562,1.18568,1.18559,1.18568,105899999.0
2005-10-24 03:55:00,1.18568,1.18584,1.1856,1.18578,89200000.0
2005-10-24 03:56:00,1.18582,1.18587,1.1857,1.18573,87800001.0
2005-10-24 03:57:00,1.1857,1.1857,1.1857,1.1857,800000.0
2005-10-24 03:58:00,1.18548,1.18579,1.18545,1.18577,138300002.0
2005-10-24 03:59:00,1.18575,1.18575,1.18575,1.18575,1600000.0
2005-10-24 04:00:00,1.18564,1.18571,1.18564,1.18571,39100000.0
2005-10-24 04:01:00,1.18562,1.18562,1.18542,1.18542,31999999.0
2005-10-24 04:02:00,1.18551,1.18551,1.18549,1.18549,8800000.0
2005-10-24 04:03:00,1.18535,1.18535,1.18535,1.18535,4000000.0
2005-10-24 04:04:00,1.18572,1.18574,1.18539,1.1854,114899999.0
2005-10-24 04:05:00,1.18536,1.18565,1.18535,1.18565,58400000.0
2005-10-24 04:06:00,1.18555,1.18555,1.18535,1.18535,92299998.0
2005-10-24 04:07:00,1.18546,1.18556,1.18535,1.18535,141699997.0
2005-10-24 04:08:00,1.18534,1.18553,1.18533,1.18553,67200000.0
2005-10-24 04:09:00,1.18548,1.18555,1.1854,1.18555,120100002.0
2005-10-24 04:10:00,1.18555,1.18556,1.18534,1.18556,192000001.0
2005-10-24 04:11:00,1.18554,1.18586,1.18554,1.18586,98100000.0
2005-10-24 04:12:00,1.18584,1.18586,1.18542,1.18567,94900001.0
2005-10-24 04:13:00,1.18545,1.18545,1.1854,1.1854,37500001.0
2005-10-24 04:14:00,1.18543,1.18554,1.18542,1.18545,51899999.0
2005-10-24 04:15:00,1.18558,1.18578,1.18558,1.18578,78100001.0
2005-10-24 04:16:00,1.18578,1.18578,1.18547,1.18561,44400000.0
2005-10-24 04:17:00,1.18545,1.18573,1.18543,1.18573,27400000.0
2005-10-24 04:18:00,1.18572,1.18575,1.18559,1.18559,137400000.0
2005-10-24 04:19:00,1.18565,1.1857,1.18542,1.18553,86900001.0
2005-10-24 04:20:00,1.1857,1.18571,1.18552,1.18563,150300001.0
2005-10-24 04:21:00,1.18545,1.1855,1.1854,1.18548,95400000.0
2005-10-24 04:22:00,1.1857,1.18582,1.1856,1.18581,155300002.0
2005-10-24 04:23:00,1.18575,1.18579,1.18563,1.18568,86899999.0
2005-10-24 04:24:00,1.18545,1.18555,1.18545,1.18545,27300000.0
2005-10-24 04:25:00,1.18554,1.18556,1.18554,1.18556,40799999.0
2005-10-24 04:26:00,1.18584,1.18589,1.18553,1.18582,140500001.0
2005-10-24 04:27:00,1.18564,1.18574,1.18564,1.18574,28700000.0
2005-10-24 04:28:00,1.18559,1.18565,1.18559,1.1856,108700004.0
2005-10-24 04:29:00,1.18563,1.18588,1.18558,1.18565,104800000.0
2005-10-24 04:30:00,1.18555,1.18565,1.18555,1.18565,26299999.0
2005-10-24 04:31:00,1.18563,1.18563,1.1855,1.18552,77599999.0
2005-10-24 04:32:00,1.18546,1.18575,1.18546,1.18575,51500000.0
2005-10-24 04:33:00,1.18575,1.1858,1.1857,1.18575,18500000.0
2005-10-24 04:34:00,1.18585,1.18603,1.18584,1.18599,139300002.0
2005-10-24 04:35:00,1.18602,1.18602,1.186,1.186,73700001.0
2005-10-24 04:36:00,1.18597,1.18598,1.18594,1.18598,52799999.0
2005-10-24 04:37:00,1.18617,1.18626,1.18605,1.18626,119299998.0
2005-10-24 04:38:00,1.1857,1.18575,1.18567,1.1857,85899999.0
2005-10-24 04:39:00,1.18605,1.18615,1.18584,1.18594,164100002.0
2005-10-24 04:40:00,1.18588,1.18601,1.18559,1.18559,166700003.0
2005-10-24 04:41:00,1.1857,1.1857,1.18565,1.18565,55000000.0
2005-10-24 04:42:00,1.18566,1.18566,1.18564,1.18564,20600000.0
2005-10-24 04:43:00,1.18558,1.18562,1.18548,1.18552,75800000.0
2005-10-24 04:44:00,1.1855,1.1855,1.1855,1.1855,31200000.0
2005-10-24 04:45:00,1.18545,1.18545,1.18545,1.18545,26500000.0
2005-10-24 04:46:00,1.18552,1.18559,1.18549,1.18559,161100005.0
2005-10-24 04:47:00,1.18557,1.18576,1.18557,1.18565,159200003.0
2005-10-24 04:48:00,1.1857,1.1857,1.18565,1.18565,81000000.0
2005-10-24 04:49:00,1.1857,1.1857,1.18562,1.18565,140399996.0
2005-10-24 04:50:00,1.18587,1.18592,1.18562,1.1857,125099998.0
2005-10-24 04:51:00,1.18575,1.18575,1.18565,1.1857,135899999.0
2005-10-24 04:52:00,1.18568,1.18568,1.18554,1.18565,127999999.0
2005-10-24 04:53:00,1.18573,1.18584,1.18562,1.18572,68900000.0
2005-10-24 04:54:00,1.18567,1.18575,1.18561,1.18575,57500000.0
2005-10-24 04:55:00,1.18568,1.1857,1.18558,1.1857,100300000.0
2005-10-24 04:56:00,1.18563,1.18563,1.18554,1.18554,76700001.0
2005-10-24 04:57:00,1.18599,1.18605,1.18578,1.18578,134100001.0
2005-10-24 04:58:00,1.18561,1.18569,1.18561,1.18569,66900002.0
2005-10-24 04:59:00,1.18576,1.18576,1.18566,1.18575,105199998.0
2005-10-24 05:00:00,1.18618,1.18618,1.18593,1.18601,109999999.0
2005-10-24 05:01:00,1.18578,1.18578,1.18567,1.18572,52700000.0
2005-10-24 05:02:00,1.186,1.18613,1.18581,1.18586,84399998.0
2005-10-24 05:03:00,1.18583,1.18594,1.18583,1.18594,3200000.0
2005-10-24 05:04:00,1.18598,1.18623,1.18598,1.18623,30300000.0
2005-10-24 05:05:00,1.1866,1.18668,1.18629,1.18649,164799999.0
2005-10-24 05:06:00,1.18645,1.1866,1.18629,1.18645,131000001.0
2005-10-24 05:07:00,1.18657,1.1866,1.18643,1.18653,147500001.0
2005-10-24 05:08:00,1.18618,1.18618,1.18607,1.18607,8800000.0
2005-10-24 05:09:00,1.18602,1.18651,1.18602,1.18629,131699997.0
2005-10-24 05:10:00,1.18595,1.18606,1.18595,1.18605,101299999.0
2005-10-24 05:11:00,1.18625,1.1864,1.18622,1.18634,217599998.0
2005-10-24 05:12:00,1.18612,1.18615,1.1861,1.1861,63700001.0
2005-10-24 05:13:00,1.18636,1.1865,1.18617,1.18629,142400000.0
2005-10-24 05:14:00,1.18627,1.18642,1.18613,1.18642,108300001.0
2005-10-24 05:15:00,1.18637,1.18643,1.18609,1.18609,88499998.0
2005-10-24 05:16:00,1.1861,1.1861,1.18592,1.18593,135400004.0
2005-10-24 05:17:00,1.186,1.18602,1.18595,1.18595,109300000.0
2005-10-24 05:18:00,1.18609,1.18609,1.18597,1.18606,94400002.0
2005-10-24 05:19:00,1.18609,1.18614,1.18597,1.18597,90699999.0
2005-10-24 05:20:00,1.18594,1.18607,1.18593,1.18607,140099997.0
2005-10-24 05:21:00,1.18597,1.18597,1.18593,1.18593,36700001.0
2005-10-24 05:22:00,1.18588,1.18588,1.18579,1.18582,21500000.0
2005-10-24 05:23:00,1.18603,1.18612,1.1859,1.18612,34800000.0
2005-10-24 05:24:00,1.18608,1.18615,1.18592,1.18592,135999999.0
2005-10-24 05:25:00,1.1858,1.1858,1.1858,1.1858,26900000.0
2005-10-24 05:26:00,1.18599,1.18617,1.18599,1.18615,40899998.0
2005-10-24 05:27:00,1.18604,1.18621,1.18594,1.1861,179299998.0
2005-10-24 05:28:00,1.1858,1.1858,1.1858,1.1858,3200000.0
2005-10-24 05:29:00,1.18584,1.18597,1.18584,1.18595,128600001.0
2005-10-24 05:30:00,1.18596,1.18623,1.18596,1.18621,57299999.0
2005-10-24 05:31:00,1.1864,1.18659,1.18632,1.18655,117100000.0
2005-10-24 05:32:00,1.18635,1.18635,1.18635,1.18635,12800000.0
2005-10-24 05:33:00,1.18633,1.18637,1.18633,1.18637,35600000.0
2005-10-24 05:34:00,1.18629,1.18629,1.18591,1.18591,50900001.0
2005-10-24 05:35:00,1.1859,1.1859,1.18588,1.18588,35800001.0
2005-10-24 05:36:00,1.1859,1.18595,1.1859,1.18595,40800000.0
2005-10-24 05:37:00,1.18599,1.18611,1.18587,1.18587,73700001.0
2005-10-24 05:38:00,1.18585,1.18612,1.18574,1.18585,57400001.0
2005-10-24 05:39:00,1.1859,1.18595,1.18585,1.18595,100400000.0
2005-10-24 05:40:00,1.18587,1.1859,1.18579,1.18582,66000001.0
2005-10-24 05:41:00,1.18583,1.18585,1.1858,1.18585,46199998.0
2005-10-24 05:42:00,1.18595,1.18613,1.18594,1.18613,169100000.0
2005-10-24 05:43:00,1.18572,1.18588,1.18572,1.18588,41699998.0
2005-10-24 05:44:00,1.18584,1.18602,1.18584,1.18602,29300000.0
2005-10-24 05:45:00,1.1857,1.18585,1.1857,1.18575,62600000.0
2005-10-24 05:46:00,1.1858,1.18585,1.1858,1.18585,49100000.0
2005-10-24 05:47:00,1.1858,1.18582,1.18572,1.1858,125700000.0
2005-10-24 05:48:00,1.18575,1.1858,1.18575,1.1858,4800000.0
2005-10-24 05:49:00,1.1858,1.18583,1.1858,1.18583,35600001.0
2005-10-24 05:50:00,1.1858,1.18605,1.1858,1.18596,87300002.0
2005-10-24 05:51:00,1.18584,1.18606,1.18584,1.18595,91900002.0
2005-10-24 05:52:00,1.18585,1.18585,1.18572,1.18572,138099999.0
2005-10-24 05:53:00,1.18593,1.18606,1.18591,1.18606,72100000.0
2005-10-24 05:54:00,1.18585,1.18585,1.1858,1.1858,39200000.0
2005-10-24 05:55:00,1.1858,1.18582,1.18575,1.18582,117699998.0
2005-10-24 05:56:00,1.18578,1.18601,1.18574,1.18598,116900004.0
2005-10-24 05:57:00,1.18599,1.18609,1.18578,1.18587,78300000.0
2005-10-24 05:58:00,1.1858,1.18585,1.18575,1.18575,110499999.0
2005-10-24 05:59:00,1.18575,1.18575,1.18575,1.18575,12800000.0
2005-10-24 06:00:00,1.18573,1.18573,1.18562,1.18562,41490000.0
2005-10-24 06:01:00,1.18583,1.18589,1.18564,1.18586,158100001.0
2005-10-24 06:02:00,1.18574,1.18598,1.18564,1.18564,138100001.0
2005-10-24 06:03:00,1.18568,1.18583,1.18562,1.18583,101799999.0
2005-10-24 06:04:00,1.18555,1.18555,1.1855,1.18553,91099998.0
2005-10-24 06:05:00,1.18568,1.18595,1.18567,1.18575,109200001.0
2005-10-24 06:06:00,1.1856,1.1856,1.18555,1.18555,87300000.0
2005-10-24 06:07:00,1.18584,1.18584,1.18554,1.18556,54400000.0
2005-10-24 06:08:00,1.18554,1.18579,1.18554,1.18579,144199999.0
2005-10-24 06:09:00,1.18582,1.18584,1.18565,1.18565,64100001.0
2005-10-24 06:10:00,1.18568,1.18568,1.1855,1.18562,36800000.0
2005-10-24 06:11:00,1.18567,1.18576,1.18557,1.18572,82800003.0
2005-10-24 06:12:00,1.18569,1.18579,1.18551,1.18561,131400001.0
2005-10-24 06:13:00,1.18577,1.18577,1.18532,1.1854,79799997.0
2005-10-24 06:14:00,1.18554,1.18565,1.18528,1.18551,135599997.0
2005-10-24 06:15:00,1.18559,1.1857,1.18546,1.1857,183800000.0
2005-10-24 06:16:00,1.18559,1.18563,1.18551,1.18555,68600002.0
2005-10-24 06:17:00,1.18551,1.18561,1.18548,1.18552,158799997.0
2005-10-24 06:18:00,1.18555,1.18563,1.1855,1.18558,122500000.0
2005-10-24 06:19:00,1.18597,1.18597,1.18561,1.18563,118500000.0
2005-10-24 06:20:00,1.18557,1.18561,1.18554,1.18554,78400000.0
2005-10-24 06:21:00,1.18545,1.18557,1.1854,1.18557,59500000.0
2005-10-24 06:22:00,1.18559,1.1856,1.18551,1.1856,104300001.0
2005-10-24 06:23:00,1.18535,1.1854,1.18535,1.1854,107400002.0
2005-10-24 06:24:00,1.18548,1.18574,1.18545,1.18574,82200002.0
2005-10-24 06:25:00,1.18568,1.18583,1.18545,1.1857,68600001.0
2005-10-24 06:26:00,1.18589,1.18589,1.18549,1.18549,74999999.0
2005-10-24 06:27:00,1.18542,1.18546,1.18539,1.18546,79399998.0
2005-10-24 06:28:00,1.18561,1.18578,1.18543,1.18561,66400000.0
2005-10-24 06:29:00,1.18564,1.18586,1.18556,1.18586,149200001.0
2005-10-24 06:30:00,1.18552,1.18552,1.18552,1.18552,800000.0
2005-10-24 06:31:00,1.18557,1.18584,1.18551,1.18574,66100001.0
2005-10-24 06:32:00,1.18578,1.18578,1.18556,1.18564,69000002.0
2005-10-24 06:33:00,1.1855,1.1855,1.1854,1.1854,14300000.0
2005-10-24 06:34:00,1.18548,1.18548,1.18542,1.18542,90300000.0
2005-10-24 06:35:00,1.18535,1.18545,1.18535,1.18535,129799999.0
2005-10-24 06:36:00,1.18542,1.18542,1.18525,1.18525,21000000.0
2005-10-24 06:37:00,1.1853,1.18532,1.18525,1.1853,135900001.0
2005-10-24 06:38:00,1.18554,1.18559,1.18525,1.18548,116999999.0
2005-10-24 06:39:00,1.18529,1.18538,1.18528,1.18538,81600001.0
2005-10-24 06:40:00,1.18567,1.18567,1.18536,1.18544,115699999.0
2005-10-24 06:41:00,1.18537,1.18537,1.18525,1.18537,118300004.0
2005-10-24 06:42:00,1.1854,1.18545,1.18533,1.1854,82099998.0
2005-10-24 06:43:00,1.18534,1.18539,1.18532,1.18532,56399999.0
2005-10-24 06:44:00,1.18522,1.18533,1.18522,1.18525,104500001.0
2005-10-24 06:45:00,1.1853,1.18535,1.18525,1.18525,44799999.0
2005-10-24 06:46:00,1.18535,1.18535,1.18525,1.18525,19100000.0
2005-10-24 06:47:00,1.18525,1.18537,1.18525,1.18537,113699998.0
2005-10-24 06:48:00,1.1854,1.18543,1.18535,1.18543,43600000.0
2005-10-24 06:49:00,1.18542,1.18542,1.18528,1.18528,1600000.0
2005-10-24 06:50:00,1.18537,1.18552,1.18534,1.1854,115199999.0
2005-10-24 06:51:00,1.18546,1.18562,1.18515,1.18515,72100000.0
2005-10-24 06:52:00,1.18516,1.18544,1.18516,1.18535,172700002.0
2005-10-24 06:53:00,1.18528,1.18528,1.18528,1.18528,1600000.0
2005-10-24 06:54:00,1.1855,1.18561,1.1853,1.1854,134400001.0
2005-10-24 06:55:00,1.18546,1.18568,1.18545,1.18568,56300001.0
2005-10-24 06:56:00,1.18563,1.18574,1.18558,1.18558,123299998.0
2005-10-24 06:57:00,1.18534,1.18534,1.18531,1.18531,12200000.0
2005-10-24 06:58:00,1.1854,1.1854,1.1854,1.1854,13600000.0
2005-10-24 06:59:00,1.18554,1.18563,1.18536,1.18551,161900000.0
2005-10-24 07:00:00,1.18535,1.1854,1.18535,1.18535,102900000.0
2005-10-24 07:01:00,1.18548,1.18549,1.18538,1.18538,124899999.0
2005-10-24 07:02:00,1.18551,1.18551,1.18551,1.18551,21300000.0
2005-10-24 07:03:00,1.18571,1.18571,1.18549,1.18559,146100002.0
2005-10-24 07:04:00,1.18558,1.18572,1.18555,1.18555,136900002.0
2005-10-24 07:05:00,1.18542,1.1855,1.18542,1.1855,19900000.0
2005-10-24 07:06:00,1.18565,1.18609,1.18548,1.18595,137099998.0
2005-10-24 07:07:00,1.18562,1.18585,1.18562,1.18567,93000000.0
2005-10-24 07:08:00,1.18575,1.18575,1.18575,1.18575,42499999.0
2005-10-24 07:09:00,1.18575,1.18585,1.18575,1.18575,31300000.0
2005-10-24 07:10:00,1.18577,1.18577,1.18576,1.18576,38200001.0
2005-10-24 07:11:00,1.1857,1.186,1.1857,1.18575,141700001.0
2005-10-24 07:12:00,1.18567,1.1858,1.18567,1.18574,105900003.0
2005-10-24 07:13:00,1.18622,1.18622,1.18574,1.18588,43400000.0
2005-10-24 07:14:00,1.18602,1.18611,1.18583,1.18592,63999999.0
2005-10-24 07:15:00,1.18598,1.18619,1.18582,1.18607,121400001.0
2005-10-24 07:16:00,1.18605,1.18605,1.18575,1.18588,107099998.0
2005-10-24 07:17:00,1.18567,1.18567,1.18561,1.18561,15300000.0
2005-10-24 07:18:00,1.18547,1.18576,1.18547,1.18576,117899999.0
2005-10-24 07:19:00,1.18564,1.18564,1.18561,1.18561,21500001.0
2005-10-24 07:20:00,1.18551,1.18554,1.18551,1.18554,47899998.0
2005-10-24 07:21:00,1.18552,1.18572,1.18552,1.18561,79199998.0
2005-10-24 07:22:00,1.18567,1.18576,1.18567,1.18572,62799999.0
2005-10-24 07:23:00,1.18574,1.18574,1.18571,1.18571,43200000.0
2005-10-24 07:24:00,1.18582,1.18582,1.18575,1.18575,35099999.0
2005-10-24 07:25:00,1.18597,1.18605,1.18575,1.18575,88399999.0
2005-10-24 07:26:00,1.1859,1.18603,1.18566,1.18581,101499998.0
2005-10-24 07:27:00,1.18599,1.18602,1.18576,1.18597,79800000.0
2005-10-24 07:28:00,1.18597,1.18607,1.18592,1.186,278900005.0
2005-10-24 07:29:00,1.18568,1.18574,1.18568,1.18574,17700000.0
2005-10-24 07:30:00,1.18568,1.18572,1.18568,1.18572,66900000.0
2005-10-24 07:31:00,1.1858,1.18585,1.18572,1.1858,99600000.0
2005-10-24 07:32:00,1.18585,1.18585,1.1858,1.1858,27100000.0
2005-10-24 07:33:00,1.1858,1.18582,1.18575,1.1858,82799999.0
2005-10-24 07:34:00,1.18602,1.18611,1.18578,1.18578,58000001.0
2005-10-24 07:35:00,1.18582,1.18611,1.18582,1.18595,106100000.0
2005-10-24 07:36:00,1.18605,1.1862,1.18588,1.18595,113999999.0
2005-10-24 07:37:00,1.18588,1.18618,1.18584,1.18618,108100003.0
2005-10-24 07:38:00,1.18612,1.18623,1.18589,1.18623,152799999.0
2005-10-24 07:39:00,1.18598,1.18631,1.18596,1.18606,157900001.0
2005-10-24 07:40:00,1.18575,1.1858,1.18575,1.18578,44300001.0
2005-10-24 07:41:00,1.18575,1.18575,1.18575,1.18575,54500000.0
2005-10-24 07:42:00,1.18577,1.18579,1.18571,1.18578,109100002.0
2005-10-24 07:43:00,1.18575,1.18575,1.18565,1.18565,33500000.0
2005-10-24 07:44:00,1.1857,1.18575,1.1856,1.18575,79400001.0
2005-10-24 07:45:00,1.18564,1.18579,1.18564,1.18575,85700002.0
2005-10-24 07:46:00,1.18591,1.18599,1.18576,1.18576,163400005.0
2005-10-24 07:47:00,1.18573,1.18606,1.18573,1.18601,137500003.0
2005-10-24 07:48:00,1.1857,1.18575,1.1857,1.1857,100600001.0
2005-10-24 07:49:00,1.18592,1.18599,1.18574,1.18584,93500003.0
2005-10-24 07:50:00,1.18575,1.18575,1.18575,1.18575,2400000.0
2005-10-24 07:51:00,1.18568,1.18568,1.18555,1.18555,85200001.0
2005-10-24 07:52:00,1.1856,1.1856,1.18555,1.18555,39500000.0
2005-10-24 07:53:00,1.1856,1.1856,1.1856,1.1856,82500002.0
2005-10-24 07:54:00,1.18557,1.18567,1.18548,1.18548,106100001.0
2005-10-24 07:55:00,1.18552,1.18558,1.18543,1.18549,70099999.0
2005-10-24 07:56:00,1.18547,1.18547,1.18547,1.18547,800000.0
2005-10-24 07:57:00,1.1854,1.1854,1.18538,1.18538,23100001.0
2005-10-24 07:58:00,1.1854,1.1854,1.18533,1.1854,71100002.0
2005-10-24 07:59:00,1.18535,1.18542,1.18535,1.1854,76799998.0
2005-10-24 08:00:00,1.18534,1.18548,1.18534,1.18547,76600002.0
2005-10-24 08:01:00,1.18543,1.18573,1.18543,1.18558,85400000.0
2005-10-24 08:02:00,1.18538,1.18551,1.18538,1.18549,33100001.0
2005-10-24 08:03:00,1.18548,1.18554,1.18541,1.18548,37500000.0
2005-10-24 08:04:00,1.18538,1.18545,1.18535,1.18545,62300000.0
2005-10-24 08:05:00,1.18565,1.1857,1.18551,1.18559,156400004.0
2005-10-24 08:06:00,1.18543,1.18543,1.18534,1.18537,15600000.0
2005-10-24 08:07:00,1.1853,1.18532,1.18525,1.1853,90800002.0
2005-10-24 08:08:00,1.18524,1.18524,1.18495,1.18495,92200000.0
2005-10-24 08:09:00,1.18495,1.18495,1.18483,1.18483,101099999.0
2005-10-24 08:10:00,1.18497,1.18506,1.18482,1.18493,73900001.0
2005-10-24 08:11:00,1.18487,1.18497,1.18476,1.18492,105700000.0
2005-10-24 08:12:00,1.1849,1.18508,1.18475,1.18508,128900005.0
2005-10-24 08:13:00,1.18508,1.18508,1.18499,1.18501,103100000.0
2005-10-24 08:14:00,1.18498,1.18501,1.18484,1.18484,83099999.0
2005-10-24 08:15:00,1.18483,1.1849,1.18478,1.18478,115599999.0
2005-10-24 08:16:00,1.18491,1.18494,1.18491,1.18494,11100000.0
2005-10-24 08:17:00,1.18523,1.18527,1.18523,1.18525,55600000.0
2005-10-24 08:18:00,1.18522,1.18522,1.18504,1.18511,144900000.0
2005-10-24 08:19:00,1.18517,1.18523,1.18514,1.18523,99300001.0
2005-10-24 08:20:00,1.18521,1.18524,1.18511,1.18511,77500001.0
2005-10-24 08:21:00,1.18518,1.18518,1.1851,1.18513,131499999.0
2005-10-24 08:22:00,1.18515,1.18525,1.18515,1.1852,110300000.0
2005-10-24 08:23:00,1.18518,1.18522,1.18505,1.18518,83200002.0
2005-10-24 08:24:00,1.18516,1.18516,1.18511,1.18512,70600001.0
2005-10-24 08:25:00,1.18522,1.18535,1.1851,1.18535,79800000.0
2005-10-24 08:26:00,1.18503,1.18517,1.18503,1.18507,121700001.0
2005-10-24 08:27:00,1.1849,1.18505,1.1849,1.18502,62200000.0
2005-10-24 08:28:00,1.185,1.18508,1.18495,1.18507,51200000.0
2005-10-24 08:29:00,1.18502,1.18506,1.18477,1.18477,92200001.0
2005-10-24 08:30:00,1.1847,1.18477,1.1847,1.18471,62800000.0
2005-10-24 08:31:00,1.18471,1.18477,1.18465,1.18477,77300001.0
2005-10-24 08:32:00,1.1849,1.18515,1.1849,1.18492,55200000.0
2005-10-24 08:33:00,1.18486,1.1852,1.18486,1.1852,105500001.0
2005-10-24 08:34:00,1.18521,1.18532,1.1852,1.18532,26000000.0
2005-10-24 08:35:00,1.1855,1.18552,1.18538,1.18545,91500000.0
2005-10-24 08:36:00,1.18547,1.18547,1.18541,1.18541,12000000.0
2005-10-24 08:37:00,1.18546,1.18546,1.18544,1.18544,4800000.0
2005-10-24 08:38:00,1.18575,1.18579,1.18548,1.18561,120500003.0
2005-10-24 08:39:00,1.18533,1.18541,1.18531,1.18537,74899999.0
2005-10-24 08:40:00,1.18514,1.18514,1.18503,1.18503,49000001.0
2005-10-24 08:41:00,1.18515,1.18515,1.18475,1.18475,100099999.0
2005-10-24 08:42:00,1.18475,1.1848,1.18475,1.1848,47500000.0
2005-10-24 08:43:00,1.18492,1.18519,1.1849,1.18519,60900001.0
2005-10-24 08:44:00,1.18528,1.18542,1.18528,1.18542,16700000.0
2005-10-24 08:45:00,1.1854,1.18542,1.18538,1.1854,104700001.0
2005-10-24 08:46:00,1.18518,1.18518,1.18505,1.18505,16900000.0
2005-10-24 08:47:00,1.18491,1.18491,1.18491,1.18491,9300000.0
2005-10-24 08:48:00,1.1851,1.1851,1.18505,1.18505,22699999.0
2005-10-24 08:49:00,1.1851,1.18515,1.1851,1.18515,11000000.0
2005-10-24 08:50:00,1.18505,1.18515,1.18505,1.18515,133499998.0
2005-10-24 08:51:00,1.1851,1.1851,1.1851,1.1851,3200000.0
2005-10-24 08:52:00,1.1851,1.18512,1.1851,1.18512,63800001.0
2005-10-24 08:53:00,1.18515,1.18526,1.18515,1.18518,107400002.0
2005-10-24 08:54:00,1.18515,1.18519,1.18515,1.18518,85400000.0
2005-10-24 08:55:00,1.18506,1.18506,1.18482,1.1849,147300001.0
2005-10-24 08:56:00,1.18483,1.18489,1.18483,1.18487,179399997.0
2005-10-24 08:57:00,1.18477,1.18477,1.18462,1.18462,177300005.0
2005-10-24 08:58:00,1.18472,1.18483,1.18468,1.18478,33500000.0
2005-10-24 08:59:00,1.1848,1.18485,1.1848,1.1848,67500001.0
2005-10-24 09:00:00,1.18476,1.18479,1.18467,1.18467,58699999.0
2005-10-24 09:01:00,1.18465,1.18465,1.18465,1.18465,8000000.0
2005-10-24 09:02:00,1.1847,1.18475,1.18462,1.18462,36700000.0
2005-10-24 09:03:00,1.1847,1.18475,1.18465,1.1847,127200002.0
2005-10-24 09:04:00,1.1847,1.18473,1.1847,1.1847,10600000.0
2005-10-24 09:05:00,1.1847,1.1847,1.18465,1.18465,74099999.0
2005-10-24 09:06:00,1.18462,1.18468,1.18458,1.18458,46499999.0
2005-10-24 09:07:00,1.1846,1.1846,1.1846,1.1846,4000000.0
2005-10-24 09:08:00,1.1846,1.18465,1.18458,1.18465,108400001.0
2005-10-24 09:09:00,1.18455,1.18465,1.18455,1.18465,70899999.0
2005-10-24 09:10:00,1.1846,1.1846,1.18458,1.18458,59500000.0
2005-10-24 09:11:00,1.18453,1.18463,1.18453,1.1846,118900003.0
2005-10-24 09:12:00,1.18463,1.18465,1.18463,1.18465,75000000.0
2005-10-24 09:13:00,1.1846,1.1846,1.18455,1.18455,50200001.0
2005-10-24 09:14:00,1.18461,1.18461,1.18454,1.18454,39900001.0
2005-10-24 09:15:00,1.1845,1.1845,1.18445,1.18445,39900001.0
2005-10-24 09:16:00,1.1845,1.1845,1.18447,1.18447,13700000.0
2005-10-24 09:17:00,1.18447,1.18455,1.18445,1.18445,146799998.0
2005-10-24 09:18:00,1.18443,1.18445,1.18443,1.18445,11200000.0
2005-10-24 09:19:00,1.18445,1.18455,1.18445,1.18445,56400000.0
2005-10-24 09:20:00,1.18454,1.18467,1.18449,1.18467,115899997.0
2005-10-24 09:21:00,1.18475,1.1848,1.18475,1.1848,36099999.0
2005-10-24 09:22:00,1.1849,1.1849,1.18487,1.18487,25500000.0
2005-10-24 09:23:00,1.18492,1.18503,1.18492,1.18503,30300001.0
2005-10-24 09:24:00,1.18515,1.18515,1.18505,1.18505,76900000.0
2005-10-24 09:25:00,1.1851,1.18515,1.18505,1.1851,75599999.0
2005-10-24 09:26:00,1.18507,1.18507,1.18503,1.18503,34299999.0
2005-10-24 09:27:00,1.18502,1.18509,1.18502,1.18507,8400000.0
2005-10-24 09:28:00,1.18522,1.18533,1.18522,1.18533,10400000.0
2005-10-24 09:29:00,1.18518,1.18531,1.18512,1.18531,51900000.0
2005-10-24 09:30:00,1.18534,1.18534,1.18534,1.18534,4000000.0
2005-10-24 09:31:00,1.1854,1.1854,1.1854,1.1854,2400000.0
2005-10-24 09:32:00,1.18535,1.1854,1.18535,1.1854,67800002.0
2005-10-24 09:33:00,1.18548,1.18551,1.18542,1.18543,67900001.0
2005-10-24 09:34:00,1.18547,1.18555,1.18546,1.18555,37600000.0
2005-10-24 09:35:00,1.1856,1.18565,1.1856,1.18565,50100000.0
2005-10-24 09:36:00,1.1856,1.1856,1.18557,1.18557,33600000.0
2005-10-24 09:37:00,1.18558,1.18561,1.18553,1.18553,55500001.0
2005-10-24 09:38:00,1.18558,1.18563,1.1855,1.18553,92500000.0
2005-10-24 09:39:00,1.18555,1.18585,1.18554,1.18585,109900003.0
2005-10-24 09:40:00,1.18605,1.1862,1.18605,1.1862,23500000.0
2005-10-24 09:41:00,1.18614,1.18614,1.18598,1.18598,134700003.0
2005-10-24 09:42:00,1.18607,1.18613,1.18601,1.18613,72900000.0
2005-10-24 09:43:00,1.18619,1.18641,1.18618,1.18618,47500000.0
2005-10-24 09:44:00,1.18607,1.18629,1.18607,1.18616,135499998.0
2005-10-24 09:45:00,1.18615,1.1862,1.18615,1.1862,31100000.0
2005-10-24 09:46:00,1.18625,1.18625,1.18625,1.18625,22000000.0
2005-10-24 09:47:00,1.18613,1.18628,1.18613,1.18627,82800001.0
2005-10-24 09:48:00,1.18622,1.18622,1.18616,1.18616,16700000.0
2005-10-24 09:49:00,1.18608,1.18608,1.18604,1.18604,3500000.0
2005-10-24 09:50:00,1.18591,1.18594,1.18591,1.18594,4800000.0
2005-10-24 09:51:00,1.1858,1.1858,1.18552,1.18562,97500000.0
2005-10-24 09:52:00,1.18548,1.18555,1.18546,1.18553,37700000.0
2005-10-24 09:53:00,1.18562,1.18564,1.18545,1.18545,122700003.0
2005-10-24 09:54:00,1.1854,1.1854,1.18533,1.18535,62200000.0
2005-10-24 09:55:00,1.1854,1.18552,1.18538,1.18552,58000000.0
2005-10-24 09:56:00,1.1855,1.1855,1.1855,1.1855,72499999.0
2005-10-24 09:57:00,1.18553,1.18561,1.18549,1.18553,113900001.0
2005-10-24 09:58:00,1.18564,1.1857,1.18563,1.1857,176600001.0
2005-10-24 09:59:00,1.18562,1.18568,1.18556,1.18556,28500000.0
2005-10-24 10:00:00,1.18545,1.1855,1.18545,1.1855,141699999.0
2005-10-24 10:01:00,1.18545,1.1855,1.18545,1.1855,46600001.0
2005-10-24 10:02:00,1.1855,1.18555,1.18542,1.18547,214100002.0
2005-10-24 10:03:00,1.18555,1.18555,1.18545,1.18545,95000000.0
2005-10-24 10:04:00,1.18555,1.18555,1.18542,1.18545,43999999.0
2005-10-24 10:05:00,1.18547,1.18547,1.1854,1.1854,41500001.0
2005-10-24 10:06:00,1.1855,1.18555,1.18545,1.18555,39100000.0
2005-10-24 10:07:00,1.18542,1.1855,1.18542,1.1855,49400001.0
2005-10-24 10:08:00,1.18552,1.18552,1.18552,1.18552,3000000.0
2005-10-24 10:09:00,1.18546,1.18548,1.18542,1.18548,97600003.0
2005-10-24 10:10:00,1.18545,1.18555,1.18545,1.18555,57300000.0
2005-10-24 10:11:00,1.18562,1.18562,1.1856,1.1856,19700000.0
2005-10-24 10:12:00,1.18553,1.18571,1.18553,1.18571,94300000.0
2005-10-24 10:13:00,1.18569,1.18572,1.18565,1.18567,111200004.0
2005-10-24 10:14:00,1.18558,1.18558,1.18547,1.18552,38899999.0
2005-10-24 10:15:00,1.18555,1.18555,1.1854,1.18545,125500002.0
2005-10-24 10:16:00,1.18547,1.18555,1.1854,1.1854,149099999.0
2005-10-24 10:17:00,1.18547,1.18547,1.18531,1.18543,133899999.0
2005-10-24 10:18:00,1.18542,1.18542,1.18528,1.18528,155500000.0
2005-10-24 10:19:00,1.18521,1.18521,1.18507,1.18507,88699999.0
2005-10-24 10:20:00,1.18507,1.18515,1.185,1.18515,66399999.0
2005-10-24 10:21:00,1.18502,1.1851,1.18485,1.1851,112000003.0
2005-10-24 10:22:00,1.18505,1.18515,1.18505,1.1851,87199999.0
2005-10-24 10:23:00,1.18508,1.18539,1.18502,1.18519,159800001.0
2005-10-24 10:24:00,1.18518,1.1852,1.18511,1.1852,161899999.0
2005-10-24 10:25:00,1.1852,1.18525,1.18512,1.1852,153199999.0
2005-10-24 10:26:00,1.18523,1.18523,1.18521,1.18522,15200000.0
2005-10-24 10:27:00,1.18532,1.18532,1.18517,1.18525,43100000.0
2005-10-24 10:28:00,1.18519,1.18523,1.18512,1.18523,100600001.0
2005-10-24 10:29:00,1.18525,1.18535,1.18522,1.18528,147800003.0
2005-10-24 10:30:00,1.18528,1.18531,1.18526,1.1853,79200000.0
2005-10-24 10:31:00,1.18544,1.1855,1.18544,1.18547,45200000.0
2005-10-24 10:32:00,1.1855,1.1855,1.18542,1.1855,37900001.0
2005-10-24 10:33:00,1.18548,1.18548,1.18542,1.18542,67800002.0
2005-10-24 10:34:00,1.18538,1.18545,1.18535,1.1854,173200000.0
2005-10-24 10:35:00,1.18532,1.18545,1.18532,1.1854,125200000.0
2005-10-24 10:36:00,1.18547,1.18553,1.18539,1.1855,205900004.0
2005-10-24 10:37:00,1.18545,1.18555,1.18545,1.18555,104699998.0
2005-10-24 10:38:00,1.18551,1.18551,1.18533,1.18533,175400000.0
2005-10-24 10:39:00,1.18546,1.18562,1.18546,1.18557,143200001.0
2005-10-24 10:40:00,1.18554,1.1857,1.18554,1.1856,115200002.0
2005-10-24 10:41:00,1.18553,1.18565,1.18544,1.18565,92000000.0
2005-10-24 10:42:00,1.1857,1.18584,1.1857,1.18584,92500001.0
2005-10-24 10:43:00,1.18588,1.18591,1.18584,1.18591,50000000.0
2005-10-24 10:44:00,1.18583,1.18599,1.18583,1.18594,82700000.0
2005-10-24 10:45:00,1.18602,1.18634,1.18602,1.18634,170199999.0
2005-10-24 10:46:00,1.18643,1.18681,1.18643,1.18671,134299999.0
2005-10-24 10:47:00,1.1866,1.18675,1.1866,1.18675,19200000.0
2005-10-24 10:48:00,1.18683,1.18687,1.18668,1.18672,168699999.0
2005-10-24 10:49:00,1.18673,1.18675,1.1866,1.18675,96099998.0
2005-10-24 10:50:00,1.18673,1.18675,1.1866,1.18675,66300000.0
2005-10-24 10:51:00,1.18669,1.18669,1.18648,1.1865,150200001.0
2005-10-24 10:52:00,1.18657,1.1867,1.18644,1.18649,161900002.0
2005-10-24 10:53:00,1.18652,1.18675,1.18652,1.18668,51200000.0
2005-10-24 10:54:00,1.18668,1.18674,1.1866,1.18674,21900000.0
2005-10-24 10:55:00,1.18673,1.18675,1.18665,1.18665,103199998.0
2005-10-24 10:56:00,1.18663,1.1867,1.1866,1.18668,129900002.0
2005-10-24 10:57:00,1.18667,1.18695,1.18663,1.18681,81000001.0
2005-10-24 10:58:00,1.18689,1.18692,1.18678,1.18681,87500001.0
2005-10-24 10:59:00,1.18685,1.18685,1.18677,1.1868,34900000.0
2005-10-24 11:00:00,1.18673,1.18683,1.18673,1.18678,110100001.0
2005-10-24 11:01:00,1.1869,1.18693,1.18685,1.1869,43900000.0
2005-10-24 11:02:00,1.18688,1.18688,1.18681,1.18682,115100000.0
2005-10-24 11:03:00,1.18682,1.18697,1.18681,1.18697,103000000.0
2005-10-24 11:04:00,1.18709,1.18718,1.18709,1.18718,88200000.0
2005-10-24 11:05:00,1.1872,1.1873,1.1872,1.1873,19300000.0
2005-10-24 11:06:00,1.1873,1.1873,1.18725,1.18725,122400002.0
2005-10-24 11:07:00,1.18727,1.18727,1.18715,1.18715,45600001.0
2005-10-24 11:08:00,1.18722,1.18731,1.18721,1.18729,43900000.0
2005-10-24 11:09:00,1.18723,1.18732,1.18723,1.1873,64699999.0
2005-10-24 11:10:00,1.1873,1.18732,1.18725,1.1873,69899999.0
2005-10-24 11:11:00,1.18729,1.18742,1.18723,1.18742,264700001.0
2005-10-24 11:12:00,1.18739,1.18745,1.18726,1.18745,124299999.0
2005-10-24 11:13:00,1.18757,1.18772,1.18757,1.1877,35000000.0
2005-10-24 11:14:00,1.18765,1.18775,1.18762,1.18762,104999998.0
2005-10-24 11:15:00,1.18762,1.18768,1.18755,1.18761,195599999.0
2005-10-24 11:16:00,1.1876,1.1877,1.1876,1.18768,145100000.0
2005-10-24 11:17:00,1.18765,1.1877,1.18765,1.18768,90900001.0
2005-10-24 11:18:00,1.18771,1.18793,1.18771,1.18784,60000000.0
2005-10-24 11:19:00,1.18785,1.18803,1.18785,1.18794,96699999.0
2005-10-24 11:20:00,1.1879,1.1879,1.18782,1.18782,166400001.0
2005-10-24 11:21:00,1.18788,1.1879,1.18784,1.18784,84099998.0
2005-10-24 11:22:00,1.18793,1.18797,1.18793,1.18797,7200000.0
2005-10-24 11:23:00,1.18792,1.18792,1.1878,1.1878,86100001.0
2005-10-24 11:24:00,1.18766,1.18776,1.18766,1.18776,9600000.0
2005-10-24 11:25:00,1.18785,1.18788,1.18773,1.18788,167100003.0
2005-10-24 11:26:00,1.1879,1.1879,1.18785,1.18787,94399997.0
2005-10-24 11:27:00,1.18784,1.18806,1.18784,1.18806,140300002.0
2005-10-24 11:28:00,1.1881,1.1881,1.18797,1.18802,58700001.0
2005-10-24 11:29:00,1.18792,1.18812,1.18792,1.18807,137200001.0
2005-10-24 11:30:00,1.18822,1.18845,1.18818,1.18845,85800002.0
2005-10-24 11:31:00,1.18848,1.18851,1.18841,1.18847,73700002.0
2005-10-24 11:32:00,1.18838,1.18841,1.18827,1.18831,236500003.0
2005-10-24 11:33:00,1.18825,1.18835,1.18825,1.18835,58600002.0
2005-10-24 11:34:00,1.18833,1.18842,1.18831,1.18835,144400000.0
2005-10-24 11:35:00,1.18837,1.18837,1.18815,1.18815,187600004.0
2005-10-24 11:36:00,1.18815,1.18825,1.18815,1.18815,151799999.0
2005-10-24 11:37:00,1.18818,1.18828,1.18818,1.18823,59900000.0
2005-10-24 11:38:00,1.18827,1.18835,1.18825,1.18835,165800000.0
2005-10-24 11:39:00,1.18829,1.1883,1.18819,1.18825,107700000.0
2005-10-24 11:40:00,1.18818,1.18828,1.18812,1.18828,90400001.0
2005-10-24 11:41:00,1.18835,1.18835,1.18822,1.18828,79600000.0
2005-10-24 11:42:00,1.18833,1.18841,1.18831,1.18834,94000002.0
2005-10-24 11:43:00,1.18835,1.18835,1.18811,1.18829,167800001.0
2005-10-24 11:44:00,1.18807,1.1882,1.18807,1.18816,127000001.0
2005-10-24 11:45:00,1.18828,1.18829,1.18825,1.18829,71700001.0
2005-10-24 11:46:00,1.18835,1.18835,1.18825,1.18835,103999998.0
2005-10-24 11:47:00,1.18827,1.18827,1.18822,1.18822,56700000.0
2005-10-24 11:48:00,1.18825,1.1883,1.18825,1.18825,63700000.0
2005-10-24 11:49:00,1.18832,1.18835,1.18825,1.18825,123800002.0
2005-10-24 11:50:00,1.18831,1.18842,1.18831,1.18839,257100000.0
2005-10-24 11:51:00,1.1884,1.18845,1.18832,1.18832,132899999.0
2005-10-24 11:52:00,1.18842,1.18853,1.18842,1.18847,175699997.0
2005-10-24 11:53:00,1.18845,1.18855,1.18845,1.18845,116400001.0
2005-10-24 11:54:00,1.18851,1.18851,1.18829,1.18831,99699999.0
2005-10-24 11:55:00,1.18837,1.1884,1.18831,1.1884,116500000.0
2005-10-24 11:56:00,1.1884,1.1884,1.18832,1.1884,77500002.0
2005-10-24 11:57:00,1.18837,1.18838,1.18825,1.18825,117900001.0
2005-10-24 11:58:00,1.18826,1.18836,1.18826,1.18832,88900000.0
2005-10-24 11:59:00,1.18837,1.18838,1.18831,1.18832,90099999.0
2005-10-24 12:00:00,1.18831,1.18831,1.18813,1.18813,82700001.0
2005-10-24 12:01:00,1.18813,1.18816,1.18809,1.18814,127800001.0
2005-10-24 12:02:00,1.18815,1.1882,1.18815,1.18815,64100001.0
2005-10-24 12:03:00,1.1882,1.18826,1.1882,1.18821,80099998.0
2005-10-24 12:04:00,1.18833,1.18836,1.18829,1.18832,104999999.0
2005-10-24 12:05:00,1.18827,1.18832,1.18819,1.18823,54200000.0
2005-10-24 12:06:00,1.1884,1.18845,1.18835,1.18835,96099999.0
2005-10-24 12:07:00,1.18843,1.18848,1.18843,1.18843,47500000.0
2005-10-24 12:08:00,1.18847,1.18867,1.18847,1.18867,103299998.0
2005-10-24 12:09:00,1.18863,1.18878,1.18863,1.18878,118600002.0
2005-10-24 12:10:00,1.18884,1.18898,1.18884,1.18898,65400002.0
2005-10-24 12:11:00,1.18885,1.18895,1.18885,1.18892,118799998.0
2005-10-24 12:12:00,1.18887,1.18907,1.18887,1.18907,160200004.0
2005-10-24 12:13:00,1.18905,1.18918,1.18905,1.1891,172000002.0
2005-10-24 12:14:00,1.18913,1.18914,1.18901,1.18911,55000000.0
2005-10-24 12:15:00,1.18915,1.18925,1.18915,1.18925,69400001.0
2005-10-24 12:16:00,1.1892,1.18925,1.18915,1.1892,103000000.0
2005-10-24 12:17:00,1.18928,1.18931,1.18923,1.18926,139900003.0
2005-10-24 12:18:00,1.18938,1.19013,1.18938,1.19013,127299999.0
2005-10-24 12:19:00,1.19025,1.19032,1.1902,1.1903,169799997.0
2005-10-24 12:20:00,1.19037,1.19057,1.19037,1.19045,90800002.0
2005-10-24 12:21:00,1.19041,1.19046,1.19033,1.19042,134400001.0
2005-10-24 12:22:00,1.19054,1.19061,1.19049,1.19061,45800001.0
2005-10-24 12:23:00,1.19061,1.19061,1.19042,1.19048,100600000.0
2005-10-24 12:24:00,1.1904,1.19045,1.19021,1.19045,147899999.0
2005-10-24 12:25:00,1.1907,1.19086,1.1906,1.1908,149699999.0
2005-10-24 12:26:00,1.19088,1.19101,1.19088,1.1909,133299998.0
2005-10-24 12:27:00,1.19089,1.19094,1.19077,1.19094,73400000.0
2005-10-24 12:28:00,1.19103,1.19165,1.19103,1.19165,119599999.0
2005-10-24 12:29:00,1.19163,1.19163,1.19133,1.19133,54400000.0
2005-10-24 12:30:00,1.19125,1.19132,1.19117,1.19123,229900003.0
2005-10-24 12:31:00,1.19123,1.19128,1.19112,1.19128,88300001.0
2005-10-24 12:32:00,1.1911,1.1911,1.19096,1.19101,74600000.0
2005-10-24 12:33:00,1.19103,1.19112,1.19101,1.19111,39800000.0
2005-10-24 12:34:00,1.19118,1.19136,1.19118,1.19132,94100002.0
2005-10-24 12:35:00,1.19148,1.19148,1.19143,1.19143,69100000.0
2005-10-24 12:36:00,1.19162,1.1917,1.19162,1.1917,26400000.0
2005-10-24 12:37:00,1.19187,1.19187,1.19148,1.19148,69500000.0
2005-10-24 12:38:00,1.1915,1.19152,1.1915,1.19152,24800001.0
2005-10-24 12:39:00,1.19162,1.19162,1.19135,1.19135,153499996.0
2005-10-24 12:40:00,1.19139,1.19167,1.19133,1.19167,129400000.0
2005-10-24 12:41:00,1.19163,1.19182,1.19163,1.1918,119999998.0
2005-10-24 12:42:00,1.19182,1.19192,1.1918,1.19189,120899998.0
2005-10-24 12:43:00,1.19188,1.19199,1.1918,1.19199,57400001.0
2005-10-24 12:44:00,1.19204,1.19204,1.19175,1.1918,146900001.0
2005-10-24 12:45:00,1.19167,1.19175,1.19155,1.19175,36500000.0
2005-10-24 12:46:00,1.19183,1.19186,1.19176,1.19186,55000000.0
2005-10-24 12:47:00,1.19194,1.19205,1.19194,1.19196,99500000.0
2005-10-24 12:48:00,1.19193,1.19208,1.19187,1.19198,171100002.0
2005-10-24 12:49:00,1.19185,1.19204,1.19173,1.19186,141899997.0
2005-10-24 12:50:00,1.19185,1.19198,1.19185,1.19195,43700000.0
2005-10-24 12:51:00,1.19185,1.19203,1.19176,1.19203,61199999.0
2005-10-24 12:52:00,1.19204,1.19204,1.19183,1.19188,187500003.0
2005-10-24 12:53:00,1.19183,1.19183,1.1917,1.1917,36700000.0
2005-10-24 12:54:00,1.19159,1.19159,1.19151,1.19151,32800000.0
2005-10-24 12:55:00,1.19145,1.19147,1.19135,1.19135,157099994.0
2005-10-24 12:56:00,1.19137,1.19147,1.19134,1.19147,31900001.0
2005-10-24 12:57:00,1.19159,1.19182,1.19159,1.19182,20900000.0
2005-10-24 12:58:00,1.19178,1.19178,1.19167,1.19167,86199999.0
2005-10-24 12:59:00,1.19156,1.19173,1.19152,1.19173,61700001.0
2005-10-24 13:00:00,1.19167,1.19181,1.19156,1.19181,91200002.0
2005-10-24 13:01:00,1.19197,1.19197,1.19182,1.19194,194700000.0
2005-10-24 13:02:00,1.19183,1.19183,1.19169,1.19178,85500000.0
2005-10-24 13:03:00,1.19178,1.19178,1.19158,1.19168,117199998.0
2005-10-24 13:04:00,1.19165,1.1917,1.1916,1.19165,154200000.0
2005-10-24 13:05:00,1.19172,1.19178,1.19172,1.19178,39700002.0
2005-10-24 13:06:00,1.1919,1.19195,1.19188,1.1919,18900000.0
2005-10-24 13:07:00,1.19195,1.19195,1.19185,1.19185,80300001.0
2005-10-24 13:08:00,1.19188,1.1919,1.19172,1.19172,154500003.0
2005-10-24 13:09:00,1.19166,1.19166,1.1916,1.19166,44100000.0
2005-10-24 13:10:00,1.19167,1.19167,1.19155,1.19158,55299999.0
2005-10-24 13:11:00,1.19157,1.19157,1.1915,1.1915,26700000.0
2005-10-24 13:12:00,1.19153,1.1917,1.19153,1.19168,82000000.0
2005-10-24 13:13:00,1.19161,1.19161,1.19157,1.19157,38300000.0
2005-10-24 13:14:00,1.1915,1.1915,1.1915,1.1915,21000001.0
2005-10-24 13:15:00,1.19145,1.19155,1.19145,1.19155,17500000.0
2005-10-24 13:16:00,1.19145,1.19145,1.19126,1.19137,81000002.0
2005-10-24 13:17:00,1.19142,1.1915,1.19142,1.19148,74499999.0
2005-10-24 13:18:00,1.19151,1.19151,1.19146,1.19146,33399999.0
2005-10-24 13:19:00,1.1914,1.1914,1.1914,1.1914,41400001.0
2005-10-24 13:20:00,1.19131,1.19131,1.19114,1.19127,43100001.0
2005-10-24 13:21:00,1.1913,1.1913,1.1913,1.1913,10500000.0
2005-10-24 13:22:00,1.19123,1.19137,1.19122,1.19137,119700001.0
2005-10-24 13:23:00,1.19137,1.19137,1.19132,1.19132,2600000.0
2005-10-24 13:24:00,1.1913,1.19135,1.19123,1.19135,69500000.0
2005-10-24 13:25:00,1.19135,1.19144,1.19135,1.1914,43300000.0
2005-10-24 13:26:00,1.19134,1.19136,1.19129,1.19129,51600001.0
2005-10-24 13:27:00,1.1913,1.1913,1.19125,1.1913,81400000.0
2005-10-24 13:28:00,1.19125,1.19125,1.1911,1.1911,51100000.0
2005-10-24 13:29:00,1.19107,1.19107,1.19077,1.19077,96700000.0
2005-10-24 13:30:00,1.19086,1.19111,1.19086,1.19095,65000000.0
2005-10-24 13:31:00,1.19085,1.19102,1.19085,1.191,75400000.0
2005-10-24 13:32:00,1.19106,1.19106,1.19093,1.19093,23200000.0
2005-10-24 13:33:00,1.19092,1.19092,1.19074,1.19078,52700000.0
2005-10-24 13:34:00,1.19078,1.19078,1.1905,1.19054,48499999.0
2005-10-24 13:35:00,1.19063,1.19082,1.19059,1.19082,89000000.0
2005-10-24 13:36:00,1.19075,1.1909,1.19069,1.19085,81900000.0
2005-10-24 13:37:00,1.19071,1.19087,1.19065,1.19087,62900001.0
2005-10-24 13:38:00,1.19085,1.19089,1.19082,1.19089,117500002.0
2005-10-24 13:39:00,1.19091,1.19091,1.1908,1.19083,82799998.0
2005-10-24 13:40:00,1.19087,1.19087,1.1908,1.19082,52700000.0
2005-10-24 13:41:00,1.19078,1.19103,1.19078,1.19094,118499996.0
2005-10-24 13:42:00,1.19113,1.19127,1.191,1.19117,138600000.0
2005-10-24 13:43:00,1.19116,1.19123,1.19113,1.19113,69099999.0
2005-10-24 13:44:00,1.19119,1.19134,1.19119,1.19128,129400001.0
2005-10-24 13:45:00,1.19134,1.19143,1.19132,1.19138,58900000.0
2005-10-24 13:46:00,1.19131,1.19136,1.19119,1.19135,66700002.0
2005-10-24 13:47:00,1.19136,1.19144,1.19136,1.1914,120300000.0
2005-10-24 13:48:00,1.19143,1.19143,1.19141,1.19143,27100000.0
2005-10-24 13:49:00,1.19155,1.19165,1.19155,1.19158,77500000.0
2005-10-24 13:50:00,1.19158,1.19158,1.1915,1.19152,77000001.0
2005-10-24 13:51:00,1.19143,1.1915,1.19143,1.19149,111399999.0
2005-10-24 13:52:00,1.19144,1.19157,1.19143,1.19157,142100000.0
2005-10-24 13:53:00,1.19152,1.19152,1.19145,1.19145,42700000.0
2005-10-24 13:54:00,1.19139,1.19146,1.19139,1.19146,55800001.0
2005-10-24 13:55:00,1.1914,1.19141,1.1913,1.19141,106399998.0
2005-10-24 13:56:00,1.19136,1.19146,1.1913,1.19146,110600003.0
2005-10-24 13:57:00,1.19143,1.19152,1.19116,1.19134,136500002.0
2005-10-24 13:58:00,1.19135,1.19142,1.19135,1.19141,16900000.0
2005-10-24 13:59:00,1.19138,1.19139,1.19132,1.19139,63000000.0
2005-10-24 14:00:00,1.19135,1.19143,1.19118,1.19118,97200002.0
2005-10-24 14:01:00,1.19118,1.19142,1.19118,1.19139,104800000.0
2005-10-24 14:02:00,1.19136,1.19141,1.19122,1.19141,89000000.0
2005-10-24 14:03:00,1.19138,1.19143,1.1913,1.19143,120800001.0
2005-10-24 14:04:00,1.19145,1.19156,1.19144,1.19151,79899999.0
2005-10-24 14:05:00,1.19143,1.19149,1.19134,1.19134,56800000.0
2005-10-24 14:06:00,1.19123,1.19133,1.19123,1.19133,67199998.0
2005-10-24 14:07:00,1.19137,1.19151,1.19135,1.19135,117399999.0
2005-10-24 14:08:00,1.1913,1.1913,1.19113,1.19114,120599999.0
2005-10-24 14:09:00,1.19108,1.19112,1.19102,1.1911,92500000.0
2005-10-24 14:10:00,1.19111,1.19111,1.19064,1.19078,183599999.0
2005-10-24 14:11:00,1.19088,1.19096,1.19079,1.19096,94400000.0
2005-10-24 14:12:00,1.19101,1.19109,1.19095,1.19095,64200000.0
2005-10-24 14:13:00,1.19086,1.19095,1.19082,1.19095,98099998.0
2005-10-24 14:14:00,1.19097,1.19104,1.1909,1.1909,96900000.0
2005-10-24 14:15:00,1.19083,1.1909,1.19078,1.19078,62800000.0
2005-10-24 14:16:00,1.1908,1.1908,1.1908,1.1908,27900001.0
2005-10-24 14:17:00,1.19082,1.19082,1.19068,1.19068,40699999.0
2005-10-24 14:18:00,1.19077,1.19087,1.19077,1.19087,14500000.0
2005-10-24 14:19:00,1.1908,1.19084,1.19067,1.19082,143099999.0
2005-10-24 14:20:00,1.19081,1.19087,1.1905,1.19056,114000000.0
2005-10-24 14:21:00,1.19057,1.19057,1.19043,1.19043,40400000.0
2005-10-24 14:22:00,1.19016,1.19016,1.19004,1.19004,1400000.0
2005-10-24 14:23:00,1.1898,1.1898,1.18949,1.18961,70500000.0
2005-10-24 14:24:00,1.18958,1.18958,1.18951,1.18952,86200001.0
2005-10-24 14:25:00,1.18965,1.18981,1.18965,1.18976,93200000.0
2005-10-24 14:26:00,1.18978,1.18984,1.18971,1.18984,95400000.0
2005-10-24 14:27:00,1.18985,1.19008,1.18985,1.19008,138000004.0
2005-10-24 14:28:00,1.1902,1.19043,1.1902,1.19043,59500001.0
2005-10-24 14:29:00,1.19039,1.1905,1.19037,1.19037,117400003.0
2005-10-24 14:30:00,1.19034,1.19034,1.19034,1.19034,13600000.0
2005-10-24 14:31:00,1.19044,1.19044,1.19033,1.19033,3700000.0
2005-10-24 14:32:00,1.19032,1.19042,1.19032,1.19039,92600001.0
2005-10-24 14:33:00,1.19042,1.19059,1.19042,1.19054,105900001.0
2005-10-24 14:34:00,1.19057,1.19057,1.19043,1.19043,89000001.0
2005-10-24 14:35:00,1.1903,1.1903,1.18998,1.18998,58199999.0
2005-10-24 14:36:00,1.19003,1.19012,1.18996,1.1901,188700000.0
2005-10-24 14:37:00,1.19025,1.19032,1.19017,1.19032,64400000.0
2005-10-24 14:38:00,1.19041,1.19083,1.19031,1.19083,85300000.0
2005-10-24 14:39:00,1.19092,1.191,1.19069,1.19069,94300000.0
2005-10-24 14:40:00,1.19062,1.19069,1.19057,1.1906,88000000.0
2005-10-24 14:41:00,1.19048,1.19059,1.19048,1.19056,90100001.0
2005-10-24 14:42:00,1.1906,1.19065,1.19058,1.19058,45400001.0
2005-10-24 14:43:00,1.19073,1.19088,1.19073,1.19086,166499998.0
2005-10-24 14:44:00,1.1908,1.19094,1.1908,1.19083,93500000.0
2005-10-24 14:45:00,1.19068,1.19076,1.19066,1.1907,116300001.0
2005-10-24 14:46:00,1.19063,1.19074,1.19061,1.19073,149899998.0
2005-10-24 14:47:00,1.19085,1.19095,1.19085,1.19095,10400000.0
2005-10-24 14:48:00,1.1911,1.1911,1.19094,1.19103,148600003.0
2005-10-24 14:49:00,1.19102,1.19102,1.19095,1.19097,87200002.0
2005-10-24 14:50:00,1.19105,1.19105,1.19093,1.191,60600001.0
2005-10-24 14:51:00,1.19079,1.19079,1.19067,1.1907,69400000.0
2005-10-24 14:52:00,1.19081,1.19087,1.19076,1.19076,112899997.0
2005-10-24 14:53:00,1.19083,1.19087,1.19082,1.19082,136900002.0
2005-10-24 14:54:00,1.19075,1.19094,1.19075,1.1909,109100000.0
2005-10-24 14:55:00,1.19097,1.19103,1.1909,1.19103,99200000.0
2005-10-24 14:56:00,1.19108,1.19126,1.19108,1.19126,67499999.0
2005-10-24 14:57:00,1.19142,1.19142,1.19125,1.19133,65900001.0
2005-10-24 14:58:00,1.19139,1.19139,1.19111,1.19111,175500000.0
2005-10-24 14:59:00,1.1912,1.19126,1.19113,1.19115,98499998.0
2005-10-24 15:00:00,1.19108,1.19108,1.19096,1.19096,93799999.0
2005-10-24 15:01:00,1.19087,1.19094,1.19083,1.19083,108800002.0
2005-10-24 15:02:00,1.19082,1.19085,1.19082,1.19082,84900001.0
2005-10-24 15:03:00,1.19071,1.19092,1.1906,1.19092,69300000.0
2005-10-24 15:04:00,1.19092,1.19095,1.19081,1.19095,85800000.0
2005-10-24 15:05:00,1.19104,1.19104,1.19101,1.19101,9000000.0
2005-10-24 15:06:00,1.19117,1.19144,1.19117,1.19142,110599998.0
2005-10-24 15:07:00,1.19146,1.19164,1.19146,1.19156,59100000.0
2005-10-24 15:08:00,1.19142,1.19154,1.19139,1.19139,102300004.0
2005-10-24 15:09:00,1.19142,1.19165,1.19142,1.19165,82900001.0
2005-10-24 15:10:00,1.19155,1.19165,1.19144,1.19152,56700000.0
2005-10-24 15:11:00,1.19165,1.19192,1.19165,1.19177,173700001.0
2005-10-24 15:12:00,1.19178,1.19188,1.19176,1.19188,114099999.0
2005-10-24 15:13:00,1.19187,1.19209,1.19187,1.19198,136400001.0
2005-10-24 15:14:00,1.19195,1.19195,1.1915,1.1915,81600000.0
2005-10-24 15:15:00,1.19154,1.19168,1.19153,1.19153,65100000.0
2005-10-24 15:16:00,1.19152,1.19156,1.19141,1.19141,109900002.0
2005-10-24 15:17:00,1.19141,1.19152,1.19137,1.19141,78300002.0
2005-10-24 15:18:00,1.19138,1.19158,1.19132,1.19158,59100001.0
2005-10-24 15:19:00,1.19165,1.19173,1.19142,1.19142,68800000.0
2005-10-24 15:20:00,1.19166,1.19174,1.19166,1.19174,70300000.0
2005-10-24 15:21:00,1.19166,1.19197,1.19166,1.19197,84800003.0
2005-10-24 15:22:00,1.19201,1.19201,1.19173,1.1918,71700000.0
2005-10-24 15:23:00,1.19174,1.19183,1.19164,1.19164,137199998.0
2005-10-24 15:24:00,1.19171,1.19173,1.19157,1.19157,91199999.0
2005-10-24 15:25:00,1.19152,1.19152,1.19104,1.19104,88199999.0
2005-10-24 15:26:00,1.19092,1.19092,1.1905,1.19059,117600002.0
2005-10-24 15:27:00,1.19058,1.1908,1.19057,1.19079,140999997.0
2005-10-24 15:28:00,1.19083,1.19102,1.19083,1.19095,72000000.0
2005-10-24 15:29:00,1.19086,1.19086,1.19055,1.19059,78200002.0
2005-10-24 15:30:00,1.1904,1.1904,1.18998,1.19008,80000000.0
2005-10-24 15:31:00,1.19007,1.19014,1.18986,1.18986,92199998.0
2005-10-24 15:32:00,1.18986,1.19012,1.18986,1.18986,134000001.0
2005-10-24 15:33:00,1.18987,1.19021,1.18987,1.19021,81900000.0
2005-10-24 15:34:00,1.19043,1.19057,1.19042,1.19057,77600000.0
2005-10-24 15:35:00,1.1906,1.1906,1.19055,1.19055,120100001.0
2005-10-24 15:36:00,1.1905,1.1905,1.19034,1.19048,103200001.0
2005-10-24 15:37:00,1.19041,1.19047,1.19039,1.19039,55000001.0
2005-10-24 15:38:00,1.19035,1.19042,1.1903,1.19038,84600001.0
2005-10-24 15:39:00,1.19044,1.1906,1.19044,1.19053,142700002.0
2005-10-24 15:40:00,1.19048,1.1905,1.19042,1.19048,75800002.0
2005-10-24 15:41:00,1.19043,1.19055,1.19043,1.1905,131100000.0
2005-10-24 15:42:00,1.1904,1.1904,1.19028,1.19028,53600001.0
2005-10-24 15:43:00,1.19025,1.19025,1.1901,1.1902,45700000.0
2005-10-24 15:44:00,1.19032,1.19038,1.19032,1.19038,19900000.0
2005-10-24 15:45:00,1.19046,1.19051,1.19039,1.19051,105799999.0
2005-10-24 15:46:00,1.19038,1.19044,1.19002,1.19004,152900003.0
2005-10-24 15:47:00,1.19004,1.19018,1.19002,1.19013,100499999.0
2005-10-24 15:48:00,1.19015,1.19034,1.19015,1.19025,78900000.0
2005-10-24 15:49:00,1.1903,1.19038,1.19018,1.1902,96700003.0
2005-10-24 15:50:00,1.19013,1.19033,1.19013,1.19033,77800002.0
2005-10-24 15:51:00,1.19037,1.19063,1.19037,1.19063,63200001.0
2005-10-24 15:52:00,1.19049,1.1906,1.19041,1.19052,59800001.0
2005-10-24 15:53:00,1.19063,1.19073,1.19062,1.19071,53500001.0
2005-10-24 15:54:00,1.19098,1.19113,1.19098,1.19113,49600000.0
2005-10-24 15:55:00,1.19121,1.19125,1.19114,1.19114,90199998.0
2005-10-24 15:56:00,1.19112,1.19112,1.19069,1.19077,100299999.0
2005-10-24 15:57:00,1.19075,1.19084,1.19068,1.19068,59800001.0
2005-10-24 15:58:00,1.19073,1.19081,1.19073,1.19079,177399996.0
2005-10-24 15:59:00,1.19088,1.19113,1.19088,1.19109,111400000.0
2005-10-24 16:00:00,1.1912,1.19171,1.1912,1.19171,111200003.0
2005-10-24 16:01:00,1.19155,1.19155,1.19143,1.19149,70499999.0
2005-10-24 16:02:00,1.19135,1.19141,1.19135,1.19141,65900001.0
2005-10-24 16:03:00,1.19139,1.1915,1.19136,1.19136,91400002.0
2005-10-24 16:04:00,1.19139,1.19148,1.19133,1.19136,51999999.0
2005-10-24 16:05:00,1.19136,1.19136,1.19124,1.19125,89400000.0
2005-10-24 16:06:00,1.19127,1.19127,1.19116,1.1912,86899998.0
2005-10-24 16:07:00,1.1911,1.1911,1.19074,1.19074,59989998.0
2005-10-24 16:08:00,1.19069,1.19088,1.19062,1.19088,82400002.0
2005-10-24 16:09:00,1.19084,1.19103,1.19084,1.19103,66199998.0
2005-10-24 16:10:00,1.19109,1.19109,1.19083,1.19083,100099999.0
2005-10-24 16:11:00,1.19088,1.19088,1.19085,1.19085,4800000.0
2005-10-24 16:12:00,1.19083,1.19083,1.1905,1.1905,41900000.0
2005-10-24 16:13:00,1.19034,1.19043,1.19031,1.19038,108800000.0
2005-10-24 16:14:00,1.19025,1.19031,1.19015,1.19029,134099995.0
2005-10-24 16:15:00,1.19035,1.19042,1.19035,1.1904,16000000.0
2005-10-24 16:16:00,1.1904,1.19045,1.19025,1.19035,127099999.0
2005-10-24 16:17:00,1.19044,1.19048,1.19041,1.19043,144799998.0
2005-10-24 16:18:00,1.19033,1.19033,1.19016,1.19023,17000000.0
2005-10-24 16:19:00,1.19023,1.19023,1.18994,1.19001,80500002.0
2005-10-24 16:20:00,1.19004,1.19004,1.18958,1.18972,133299999.0
2005-10-24 16:21:00,1.18955,1.18955,1.18898,1.18898,109200000.0
2005-10-24 16:22:00,1.189,1.18918,1.189,1.18905,115500003.0
2005-10-24 16:23:00,1.18916,1.18916,1.18893,1.18903,98500002.0
2005-10-24 16:24:00,1.18925,1.18961,1.18925,1.18957,43899999.0
2005-10-24 16:25:00,1.18958,1.18973,1.18954,1.18973,59800002.0
2005-10-24 16:26:00,1.18975,1.19002,1.18967,1.19002,122700001.0
2005-10-24 16:27:00,1.19018,1.19034,1.19018,1.19034,85100001.0
2005-10-24 16:28:00,1.19035,1.19042,1.19011,1.19015,71300000.0
2005-10-24 16:29:00,1.19014,1.19015,1.18999,1.19009,62999999.0
2005-10-24 16:30:00,1.1901,1.1901,1.18994,1.18994,43199999.0
2005-10-24 16:31:00,1.18987,1.18998,1.18987,1.18993,74200001.0
2005-10-24 16:32:00,1.18989,1.1899,1.18976,1.1898,144700000.0
2005-10-24 16:33:00,1.18977,1.18989,1.18977,1.18989,25100001.0
2005-10-24 16:34:00,1.18982,1.18997,1.18979,1.18979,118500000.0
2005-10-24 16:35:00,1.18993,1.19004,1.18993,1.19002,54000000.0
2005-10-24 16:36:00,1.19002,1.1901,1.19001,1.19003,105700002.0
2005-10-24 16:37:00,1.18986,1.18986,1.18975,1.18979,65800000.0
2005-10-24 16:38:00,1.18981,1.18988,1.18972,1.18972,120099999.0
2005-10-24 16:39:00,1.18978,1.18985,1.18975,1.18985,39199999.0
2005-10-24 16:40:00,1.18978,1.18983,1.18978,1.18983,17300000.0
2005-10-24 16:41:00,1.1895,1.1895,1.18906,1.18914,72500000.0
2005-10-24 16:42:00,1.18915,1.18933,1.18903,1.18927,38000000.0
2005-10-24 16:43:00,1.18931,1.18961,1.18931,1.18957,50900000.0
2005-10-24 16:44:00,1.18964,1.1897,1.18948,1.18948,76400000.0
2005-10-24 16:45:00,1.18947,1.18955,1.18947,1.18955,3200000.0
2005-10-24 16:46:00,1.18953,1.18953,1.18947,1.18947,92600002.0
2005-10-24 16:47:00,1.1895,1.1895,1.18948,1.1895,75300002.0
2005-10-24 16:48:00,1.18951,1.18963,1.18951,1.18961,94900001.0
2005-10-24 16:49:00,1.18958,1.1897,1.18955,1.18965,110900000.0
2005-10-24 16:50:00,1.18958,1.18974,1.18958,1.18961,251800000.0
2005-10-24 16:51:00,1.18962,1.18962,1.1896,1.1896,40099999.0
2005-10-24 16:52:00,1.18955,1.18958,1.18955,1.18958,26600000.0
2005-10-24 16:53:00,1.1894,1.1894,1.18931,1.18939,116399999.0
2005-10-24 16:54:00,1.18945,1.18945,1.18937,1.18937,65800000.0
2005-10-24 16:55:00,1.18936,1.18936,1.18934,1.18934,30400000.0
2005-10-24 16:56:00,1.18932,1.18935,1.18919,1.18919,38500000.0
2005-10-24 16:57:00,1.18914,1.18914,1.18893,1.18893,72000000.0
2005-10-24 16:58:00,1.18892,1.18894,1.18888,1.1889,56200000.0
2005-10-24 16:59:00,1.18895,1.1895,1.18895,1.1895,78299998.0
2005-10-24 17:00:00,1.18948,1.18953,1.18939,1.18943,133499999.0
2005-10-24 17:01:00,1.18934,1.18938,1.18917,1.18931,99799998.0
2005-10-24 17:02:00,1.18938,1.18939,1.18927,1.18927,49200000.0
2005-10-24 17:03:00,1.1893,1.1894,1.1893,1.18932,91500000.0
2005-10-24 17:04:00,1.1892,1.18924,1.18912,1.18912,55099999.0
2005-10-24 17:05:00,1.18903,1.18914,1.18895,1.18899,69700001.0
2005-10-24 17:06:00,1.18883,1.18883,1.18869,1.1887,80600000.0
2005-10-24 17:07:00,1.18889,1.18904,1.18889,1.18896,55900000.0
2005-10-24 17:08:00,1.18903,1.18922,1.18903,1.1891,49800000.0
2005-10-24 17:09:00,1.18921,1.1893,1.18909,1.18909,32800000.0
2005-10-24 17:10:00,1.18905,1.18917,1.18905,1.18916,120599998.0
2005-10-24 17:11:00,1.18895,1.18895,1.18892,1.18892,8600000.0
2005-10-24 17:12:00,1.18876,1.18876,1.18853,1.18864,45700000.0
2005-10-24 17:13:00,1.18866,1.18879,1.18854,1.18869,174399998.0
2005-10-24 17:14:00,1.18857,1.18864,1.18828,1.18828,83200001.0
2005-10-24 17:15:00,1.18822,1.18829,1.18822,1.18823,92100000.0
2005-10-24 17:16:00,1.18832,1.18834,1.18832,1.18832,93799999.0
2005-10-24 17:17:00,1.1885,1.18869,1.1885,1.18858,49500001.0
2005-10-24 17:18:00,1.1886,1.18867,1.18851,1.18853,74100000.0
2005-10-24 17:19:00,1.18857,1.18857,1.18846,1.18846,20700000.0
2005-10-24 17:20:00,1.18837,1.18849,1.18833,1.18849,158699999.0
2005-10-24 17:21:00,1.18854,1.18856,1.18854,1.18856,65900002.0
2005-10-24 17:22:00,1.18869,1.18887,1.18869,1.18885,20800000.0
2005-10-24 17:23:00,1.189,1.189,1.18879,1.18883,55000000.0
2005-10-24 17:24:00,1.18911,1.18915,1.18911,1.18915,48299998.0
2005-10-24 17:25:00,1.18914,1.18929,1.1891,1.18928,151799998.0
2005-10-24 17:26:00,1.18928,1.18941,1.18923,1.18928,144500000.0
2005-10-24 17:27:00,1.18913,1.18927,1.18892,1.18927,107600000.0
2005-10-24 17:28:00,1.18931,1.18944,1.18913,1.18937,120199999.0
2005-10-24 17:29:00,1.18937,1.18937,1.18932,1.18932,32700000.0
2005-10-24 17:30:00,1.18928,1.1893,1.18922,1.18922,79700002.0
2005-10-24 17:31:00,1.18927,1.18927,1.18914,1.18914,166900002.0
2005-10-24 17:32:00,1.18909,1.18927,1.18909,1.18927,95199998.0
2005-10-24 17:33:00,1.1893,1.1893,1.18925,1.18925,15100000.0
2005-10-24 17:34:00,1.18926,1.18926,1.18919,1.18919,4800000.0
2005-10-24 17:35:00,1.18915,1.18925,1.18915,1.18915,130100000.0
2005-10-24 17:36:00,1.18895,1.18895,1.18858,1.18865,91490000.0
2005-10-24 17:37:00,1.18854,1.18866,1.18844,1.18859,133999999.0
2005-10-24 17:38:00,1.18873,1.18876,1.18861,1.18872,86899999.0
2005-10-24 17:39:00,1.18868,1.18868,1.18863,1.18863,97000002.0
2005-10-24 17:40:00,1.18867,1.18873,1.18863,1.18873,50900000.0
2005-10-24 17:41:00,1.18873,1.18873,1.18861,1.18867,116800000.0
2005-10-24 17:42:00,1.18852,1.18852,1.18847,1.18847,20200000.0
2005-10-24 17:43:00,1.18825,1.18825,1.18811,1.18822,130000000.0
2005-10-24 17:44:00,1.18819,1.18828,1.18818,1.18828,70400000.0
2005-10-24 17:45:00,1.18822,1.18822,1.18756,1.18756,52000000.0
2005-10-24 17:46:00,1.18736,1.18736,1.1872,1.18726,33800000.0
2005-10-24 17:47:00,1.18734,1.18739,1.18734,1.18739,24700000.0
2005-10-24 17:48:00,1.18729,1.18735,1.18722,1.18735,101499998.0
2005-10-24 17:49:00,1.18729,1.18729,1.18728,1.18728,28700000.0
2005-10-24 17:50:00,1.18715,1.18715,1.18701,1.18709,52499999.0
2005-10-24 17:51:00,1.18719,1.1873,1.18719,1.1873,12400000.0
2005-10-24 17:52:00,1.18751,1.18751,1.18744,1.18744,34300000.0
2005-10-24 17:53:00,1.18738,1.18776,1.18738,1.18773,71100000.0
2005-10-24 17:54:00,1.1877,1.18778,1.1875,1.18778,144099998.0
2005-10-24 17:55:00,1.18788,1.18819,1.18788,1.18819,131499999.0
2005-10-24 17:56:00,1.18821,1.1884,1.18821,1.1884,59299998.0
2005-10-24 17:57:00,1.18842,1.18861,1.18835,1.18849,39200001.0
2005-10-24 17:58:00,1.18855,1.18884,1.18855,1.18884,122600000.0
2005-10-24 17:59:00,1.18881,1.18905,1.18881,1.18896,42400000.0
2005-10-24 18:00:00,1.18883,1.18904,1.18871,1.18904,35400000.0
2005-10-24 18:01:00,1.18902,1.18902,1.18837,1.18841,535499996.0
2005-10-24 18:02:00,1.18848,1.18891,1.18819,1.18824,754390003.0
2005-10-24 18:03:00,1.18817,1.18837,1.18817,1.18818,901400005.0
2005-10-24 18:04:00,1.18816,1.18816,1.1874,1.18759,799200006.0
2005-10-24 18:05:00,1.18756,1.18756,1.18719,1.18735,980299992.0
2005-10-24 18:06:00,1.18735,1.18757,1.18734,1.18757,579999997.0
2005-10-24 18:07:00,1.1876,1.18776,1.18746,1.18751,1177500004.0
2005-10-24 18:08:00,1.1875,1.18765,1.18736,1.18765,942800003.0
2005-10-24 18:09:00,1.18767,1.18783,1.18766,1.18771,429300000.0
2005-10-24 18:10:00,1.18782,1.18797,1.1878,1.18786,894000002.0
2005-10-24 18:11:00,1.18793,1.18803,1.18777,1.18795,864700009.0
2005-10-24 18:12:00,1.18797,1.18802,1.18789,1.18789,92500001.0
2005-10-24 18:13:00,1.18789,1.18798,1.18771,1.18798,355799997.0
2005-10-24 18:14:00,1.18809,1.18828,1.18804,1.18828,414400005.0
2005-10-24 18:15:00,1.18816,1.18833,1.18815,1.18815,743400007.0
2005-10-24 18:16:00,1.18812,1.18829,1.18806,1.18807,421300001.0
2005-10-24 18:17:00,1.188,1.18804,1.1878,1.18791,1190200006.0
2005-10-24 18:18:00,1.18787,1.18787,1.18772,1.18772,583900000.0
2005-10-24 18:19:00,1.18777,1.18785,1.18774,1.1878,112899997.0
2005-10-24 18:20:00,1.18784,1.18787,1.18768,1.18775,526900001.0
2005-10-24 18:21:00,1.18778,1.18778,1.18753,1.18757,184599998.0
2005-10-24 18:22:00,1.1876,1.18764,1.18753,1.18764,206400003.0
2005-10-24 18:23:00,1.1878,1.18803,1.18765,1.18803,329700003.0
2005-10-24 18:24:00,1.1881,1.18817,1.18802,1.18807,655200002.0
2005-10-24 18:25:00,1.18803,1.18806,1.18787,1.18794,521299999.0
2005-10-24 18:26:00,1.18796,1.1881,1.1879,1.18793,902790006.0
2005-10-24 18:27:00,1.18799,1.18804,1.18791,1.18804,608300005.0
2005-10-24 18:28:00,1.188,1.188,1.18748,1.18748,332300002.0
2005-10-24 18:29:00,1.18741,1.18754,1.18741,1.18744,368699996.0
2005-10-24 18:30:00,1.18742,1.18766,1.18742,1.1876,877800003.0
2005-10-24 18:31:00,1.18755,1.18755,1.18725,1.1873,437199998.0
2005-10-24 18:32:00,1.18728,1.18741,1.18722,1.18738,319700001.0
2005-10-24 18:33:00,1.1874,1.18748,1.18735,1.18745,545900002.0
2005-10-24 18:34:00,1.18748,1.18787,1.18748,1.18781,474700004.0
2005-10-24 18:35:00,1.18785,1.18795,1.18772,1.18795,588299998.0
2005-10-24 18:36:00,1.18797,1.18799,1.18786,1.1879,407490004.0
2005-10-24 18:37:00,1.18794,1.18819,1.18794,1.18819,161400001.0
2005-10-24 18:38:00,1.18832,1.18846,1.18829,1.18846,242199997.0
2005-10-24 18:39:00,1.18854,1.18882,1.18854,1.1887,195399999.0
2005-10-24 18:40:00,1.18868,1.18868,1.18845,1.18856,694900000.0
2005-10-24 18:41:00,1.1886,1.18867,1.18855,1.18855,438299997.0
2005-10-24 18:42:00,1.18854,1.18854,1.18831,1.18847,459300009.0
2005-10-24 18:43:00,1.1885,1.18866,1.18849,1.18866,429400002.0
2005-10-24 18:44:00,1.18872,1.18881,1.18868,1.1888,264600000.0
2005-10-24 18:45:00,1.18883,1.18886,1.18861,1.18861,556299998.0
2005-10-24 18:46:00,1.18854,1.18854,1.18817,1.18822,180700001.0
2005-10-24 18:47:00,1.18821,1.18829,1.18819,1.18819,85900000.0
2005-10-24 18:48:00,1.18829,1.18834,1.18822,1.18834,132600001.0
2005-10-24 18:49:00,1.18838,1.18838,1.1881,1.1881,108600000.0
2005-10-24 18:50:00,1.1881,1.18845,1.1881,1.18837,101200002.0
2005-10-24 18:51:00,1.18833,1.18854,1.18833,1.1884,206800000.0
2005-10-24 18:52:00,1.18845,1.18868,1.18845,1.18868,157600002.0
2005-10-24 18:53:00,1.18869,1.18871,1.1884,1.18845,507200001.0
2005-10-24 18:54:00,1.18839,1.18839,1.1881,1.18833,223700005.0
2005-10-24 18:55:00,1.18828,1.18828,1.18809,1.18813,503099999.0
2005-10-24 18:56:00,1.18808,1.18808,1.18798,1.18798,262699997.0
2005-10-24 18:57:00,1.18801,1.18814,1.18801,1.18804,396800005.0
2005-10-24 18:58:00,1.18811,1.18826,1.1881,1.1881,149799999.0
2005-10-24 18:59:00,1.18804,1.18816,1.18795,1.18795,452199997.0
2005-10-24 19:00:00,1.1879,1.1879,1.18745,1.18767,207100001.0
2005-10-24 19:01:00,1.18743,1.18744,1.18721,1.18744,82800001.0
2005-10-24 19:02:00,1.18744,1.18744,1.18709,1.18712,245400002.0
2005-10-24 19:03:00,1.18713,1.18728,1.18708,1.18708,371300003.0
2005-10-24 19:04:00,1.18714,1.18744,1.18711,1.18732,236700000.0
2005-10-24 19:05:00,1.18735,1.1874,1.18732,1.18737,354099995.0
2005-10-24 19:06:00,1.18744,1.1876,1.18744,1.18755,403200001.0
2005-10-24 19:07:00,1.18761,1.18773,1.18761,1.18773,135599997.0
2005-10-24 19:08:00,1.18774,1.18792,1.18761,1.18788,476700000.0
2005-10-24 19:09:00,1.18799,1.18817,1.18799,1.18812,575499997.0
2005-10-24 19:10:00,1.18818,1.1886,1.18812,1.18843,66800002.0
2005-10-24 19:11:00,1.1884,1.18876,1.1884,1.18876,351000001.0
2005-10-24 19:12:00,1.18872,1.18885,1.1884,1.1884,234200000.0
2005-10-24 19:13:00,1.18834,1.18838,1.18808,1.18808,153600002.0
2005-10-24 19:14:00,1.18803,1.18833,1.18803,1.18833,298099998.0
2005-10-24 19:15:00,1.18829,1.18835,1.18819,1.18835,452600003.0
2005-10-24 19:16:00,1.18838,1.1884,1.18831,1.18831,272300003.0
2005-10-24 19:17:00,1.18834,1.18882,1.18834,1.18872,173400001.0
2005-10-24 19:18:00,1.18875,1.18889,1.18856,1.18881,662800005.0
2005-10-24 19:19:00,1.18874,1.18883,1.18863,1.18863,77100001.0
2005-10-24 19:20:00,1.1886,1.18863,1.18837,1.18838,257100003.0
2005-10-24 19:21:00,1.18839,1.18839,1.18828,1.18828,134400002.0
2005-10-24 19:22:00,1.18831,1.18838,1.1883,1.18838,267299999.0
2005-10-24 19:23:00,1.18837,1.1884,1.18837,1.1884,50600001.0
2005-10-24 19:24:00,1.18837,1.18837,1.18824,1.18837,112600001.0
2005-10-24 19:25:00,1.18838,1.18838,1.18832,1.18838,91000000.0
2005-10-24 19:26:00,1.18836,1.18836,1.18829,1.18829,11200000.0
2005-10-24 19:27:00,1.1883,1.1883,1.18812,1.18815,445699998.0
2005-10-24 19:28:00,1.18819,1.18821,1.18811,1.18811,212199999.0
2005-10-24 19:29:00,1.18812,1.18817,1.18809,1.18812,95700001.0
2005-10-24 19:30:00,1.18815,1.18815,1.18805,1.1881,126900000.0
2005-10-24 19:31:00,1.18815,1.18823,1.18815,1.1882,59900000.0
2005-10-24 19:32:00,1.18815,1.18835,1.18811,1.18835,78300002.0
2005-10-24 19:33:00,1.18835,1.1884,1.18835,1.18835,263099994.0
2005-10-24 19:34:00,1.18828,1.18828,1.18817,1.18821,95199999.0
2005-10-24 19:35:00,1.18816,1.18822,1.18809,1.18814,58500002.0
2005-10-24 19:36:00,1.18808,1.18809,1.18792,1.18792,154099998.0
2005-10-24 19:37:00,1.18808,1.18815,1.18799,1.18809,513499996.0
2005-10-24 19:38:00,1.18807,1.18815,1.18803,1.18805,215400003.0
2005-10-24 19:39:00,1.1881,1.18822,1.18805,1.18822,487800005.0
2005-10-24 19:40:00,1.18825,1.18825,1.1882,1.18825,260800003.0
2005-10-24 19:41:00,1.1882,1.1882,1.18817,1.1882,211600000.0
2005-10-24 19:42:00,1.18818,1.1883,1.18814,1.18814,251000002.0
2005-10-24 19:43:00,1.18815,1.18818,1.18804,1.18818,125300002.0
2005-10-24 19:44:00,1.1882,1.1882,1.18817,1.18817,89700001.0
2005-10-24 19:45:00,1.18818,1.18818,1.18804,1.18804,72900000.0
2005-10-24 19:46:00,1.18812,1.18818,1.18812,1.18818,48000000.0
2005-10-24 19:47:00,1.18823,1.18827,1.18823,1.18827,12100000.0
2005-10-24 19:48:00,1.18827,1.18827,1.18823,1.18823,41400000.0
2005-10-24 19:49:00,1.18815,1.18815,1.18785,1.18785,201999999.0
2005-10-24 19:50:00,1.18769,1.18769,1.18743,1.18749,67000001.0
2005-10-24 19:51:00,1.18743,1.18744,1.18743,1.18744,6400000.0
2005-10-24 19:52:00,1.1874,1.1874,1.18735,1.18735,35400000.0
2005-10-24 19:53:00,1.1874,1.1875,1.1874,1.18749,147000001.0
2005-10-24 19:54:00,1.18748,1.18756,1.18748,1.1875,71300000.0
2005-10-24 19:55:00,1.18755,1.18755,1.18729,1.18729,82299999.0
2005-10-24 19:56:00,1.1875,1.18754,1.18745,1.18745,273100000.0
2005-10-24 19:57:00,1.18748,1.18777,1.18748,1.18777,232000001.0
2005-10-24 19:58:00,1.1878,1.18782,1.18775,1.1878,62600000.0
2005-10-24 19:59:00,1.18783,1.18789,1.18783,1.18784,195899996.0
2005-10-24 20:00:00,1.18788,1.18792,1.18787,1.18789,37099999.0
2005-10-24 20:01:00,1.18783,1.18788,1.18782,1.18782,71500000.0
2005-10-24 20:02:00,1.18784,1.18792,1.18783,1.18785,70900000.0
2005-10-24 20:03:00,1.18785,1.18797,1.18778,1.18779,400999997.0
2005-10-24 20:04:00,1.18785,1.18785,1.18778,1.18778,123900002.0
2005-10-24 20:05:00,1.18777,1.18784,1.18772,1.18778,98799999.0
2005-10-24 20:06:00,1.1878,1.18786,1.18774,1.18774,56900000.0
2005-10-24 20:07:00,1.18766,1.18776,1.18756,1.1876,233000004.0
2005-10-24 20:08:00,1.18758,1.18764,1.18751,1.18764,387800002.0
2005-10-24 20:09:00,1.18759,1.18759,1.18743,1.18745,219200004.0
2005-10-24 20:10:00,1.18742,1.18758,1.1874,1.18757,131000002.0
2005-10-24 20:11:00,1.18759,1.18759,1.18742,1.18742,296900003.0
2005-10-24 20:12:00,1.1874,1.18743,1.18732,1.18739,558999997.0
2005-10-24 20:13:00,1.18741,1.18741,1.18716,1.18721,169800001.0
2005-10-24 20:14:00,1.18717,1.18738,1.18712,1.18712,64500002.0
2005-10-24 20:15:00,1.18717,1.18726,1.18712,1.18712,559500001.0
2005-10-24 20:16:00,1.18707,1.18707,1.18664,1.18664,618599995.0
2005-10-24 20:17:00,1.18668,1.18678,1.18662,1.18668,384300003.0
2005-10-24 20:18:00,1.18665,1.18665,1.18641,1.18643,124500000.0
2005-10-24 20:19:00,1.18637,1.1865,1.18637,1.1865,115099999.0
2005-10-24 20:20:00,1.18655,1.18664,1.18643,1.18658,278599999.0
2005-10-24 20:21:00,1.18662,1.1867,1.18659,1.18666,375400000.0
2005-10-24 20:22:00,1.18681,1.18681,1.18659,1.18674,381900003.0
2005-10-24 20:23:00,1.18699,1.187,1.18666,1.18693,445400002.0
2005-10-24 20:24:00,1.18671,1.18679,1.18671,1.18675,427000009.0
2005-10-24 20:25:00,1.1868,1.1868,1.18675,1.18675,107300001.0
2005-10-24 20:26:00,1.18669,1.18669,1.18649,1.18656,118700001.0
2005-10-24 20:27:00,1.18656,1.1867,1.18656,1.18663,228900000.0
2005-10-24 20:28:00,1.18668,1.18675,1.18665,1.1867,644000000.0
2005-10-24 20:29:00,1.18666,1.18677,1.18663,1.18674,435100002.0
2005-10-24 20:30:00,1.18673,1.1868,1.18673,1.1868,228700002.0
2005-10-24 20:31:00,1.18671,1.18679,1.18667,1.18667,347390003.0
2005-10-24 20:32:00,1.18676,1.18687,1.18675,1.18687,433200000.0
2005-10-24 20:33:00,1.18685,1.18695,1.18685,1.18687,205600000.0
2005-10-24 20:34:00,1.18683,1.18691,1.1868,1.18691,129700000.0
2005-10-24 20:35:00,1.18689,1.18697,1.18685,1.1869,75100000.0
2005-10-24 20:36:00,1.18687,1.18687,1.18662,1.18666,281799999.0
2005-10-24 20:37:00,1.18665,1.18673,1.18665,1.18673,193300000.0
2005-10-24 20:38:00,1.18675,1.1868,1.18673,1.1868,264599999.0
2005-10-24 20:39:00,1.18681,1.18693,1.18676,1.18693,466390002.0
2005-10-24 20:40:00,1.18701,1.18709,1.18693,1.18695,329800001.0
2005-10-24 20:41:00,1.18692,1.187,1.18692,1.187,444000003.0
2005-10-24 20:42:00,1.18701,1.18715,1.1869,1.1869,472500002.0
2005-10-24 20:43:00,1.18687,1.18693,1.18683,1.18688,163600001.0
2005-10-24 20:44:00,1.18692,1.18712,1.18691,1.18712,97400000.0
2005-10-24 20:45:00,1.18708,1.18708,1.18684,1.18684,179200003.0
2005-10-24 20:46:00,1.18685,1.18701,1.18676,1.18701,279700000.0
2005-10-24 20:47:00,1.18704,1.18706,1.18693,1.18702,182500000.0
2005-10-24 20:48:00,1.18703,1.18703,1.18693,1.18703,87300000.0
2005-10-24 20:49:00,1.18705,1.18705,1.1869,1.18698,410700000.0
2005-10-24 20:50:00,1.18692,1.18716,1.18692,1.18716,172000001.0
2005-10-24 20:51:00,1.1872,1.1872,1.18697,1.18697,106300000.0
2005-10-24 20:52:00,1.18695,1.18695,1.18695,1.18695,79699999.0
2005-10-24 20:53:00,1.1869,1.18695,1.18685,1.18685,194700002.0
2005-10-24 20:54:00,1.1869,1.18695,1.1868,1.18685,415200004.0
2005-10-24 20:55:00,1.18693,1.18693,1.18685,1.1869,273800006.0
2005-10-24 20:56:00,1.18692,1.187,1.18686,1.187,459800003.0
2005-10-24 20:57:00,1.18698,1.18703,1.18695,1.18702,495000001.0
2005-10-24 20:58:00,1.18703,1.18708,1.187,1.18703,296900004.0
2005-10-24 20:59:00,1.18698,1.18714,1.18698,1.18713,237599998.0
2005-10-24 21:00:00,1.18713,1.18713,1.18701,1.18711,929200003.0
2005-10-24 21:01:00,1.18701,1.18713,1.18699,1.18708,507290005.0
2005-10-24 21:02:00,1.18705,1.1871,1.18705,1.18705,219400002.0
2005-10-24 21:03:00,1.18717,1.18728,1.18708,1.18708,620800004.0
2005-10-24 21:04:00,1.18718,1.18726,1.18709,1.18717,679700002.0
2005-10-24 21:05:00,1.18725,1.18728,1.1871,1.1872,760699996.0
2005-10-24 21:06:00,1.18732,1.18736,1.18728,1.18728,97500001.0
2005-10-24 21:07:00,1.1873,1.18735,1.1872,1.18723,687100001.0
2005-10-24 21:08:00,1.18722,1.1874,1.18719,1.1874,132200002.0
2005-10-24 21:09:00,1.18733,1.18733,1.1872,1.18733,50400000.0
2005-10-24 21:10:00,1.18737,1.1874,1.18732,1.1874,351800004.0
2005-10-24 21:11:00,1.1874,1.18743,1.18735,1.18735,383099997.0
2005-10-24 21:12:00,1.18748,1.18753,1.18724,1.18753,399999997.0
2005-10-24 21:13:00,1.18738,1.1874,1.18732,1.18732,515800003.0
2005-10-24 21:14:00,1.18738,1.18738,1.18727,1.18728,279099996.0
2005-10-24 21:15:00,1.18725,1.1873,1.18725,1.18727,63899999.0
2005-10-24 21:16:00,1.18722,1.18728,1.1872,1.1872,68300000.0
2005-10-24 21:17:00,1.18725,1.18725,1.1872,1.18725,99400003.0
2005-10-24 21:18:00,1.1873,1.18735,1.18725,1.1873,80299998.0
2005-10-24 21:19:00,1.18724,1.18727,1.18717,1.18717,151000000.0
2005-10-24 21:20:00,1.18715,1.18715,1.18698,1.18709,121800000.0
2005-10-24 21:21:00,1.18705,1.18705,1.18705,1.18705,42699999.0
2005-10-24 21:22:00,1.18705,1.18705,1.18705,1.18705,73500000.0
2005-10-24 21:23:00,1.18702,1.18708,1.18702,1.18708,53400000.0
2005-10-24 21:24:00,1.187,1.18705,1.187,1.18705,33700000.0
2005-10-24 21:25:00,1.1872,1.18723,1.1872,1.1872,83800000.0
2005-10-24 21:26:00,1.18718,1.18718,1.18712,1.18712,120500000.0
2005-10-24 21:27:00,1.18712,1.18718,1.1871,1.18718,141900001.0
2005-10-24 21:28:00,1.1872,1.18728,1.18715,1.1872,199100003.0
2005-10-24 21:29:00,1.18717,1.18717,1.18705,1.18705,151399998.0
2005-10-24 21:30:00,1.1871,1.1871,1.18705,1.1871,32100000.0
2005-10-24 21:31:00,1.18709,1.18709,1.18702,1.18702,78100000.0
2005-10-24 21:32:00,1.187,1.187,1.18693,1.187,222199998.0
2005-10-24 21:33:00,1.18705,1.18705,1.18695,1.18695,144800002.0
2005-10-24 21:34:00,1.187,1.187,1.187,1.187,24900000.0
2005-10-24 21:35:00,1.187,1.18703,1.187,1.187,36100000.0
2005-10-24 21:36:00,1.18697,1.187,1.18695,1.18695,23800000.0
2005-10-24 21:37:00,1.18707,1.18707,1.187,1.187,66200001.0
2005-10-24 21:38:00,1.18702,1.18717,1.18702,1.18717,86800001.0
2005-10-24 21:39:00,1.18717,1.18717,1.18703,1.18709,434499999.0
2005-10-24 21:40:00,1.18705,1.18705,1.18682,1.18688,245600000.0
2005-10-24 21:41:00,1.18693,1.18693,1.18688,1.1869,38399999.0
2005-10-24 21:42:00,1.18687,1.1869,1.18685,1.1869,146299999.0
2005-10-24 21:43:00,1.1869,1.1869,1.18682,1.18682,79699999.0
2005-10-24 21:44:00,1.18686,1.18697,1.18686,1.18697,141799998.0
2005-10-24 21:45:00,1.18717,1.18729,1.18711,1.18729,171900001.0
2005-10-24 21:46:00,1.18736,1.18736,1.18708,1.18716,199500001.0
2005-10-24 21:47:00,1.18702,1.18707,1.187,1.187,158299999.0
2005-10-24 21:48:00,1.187,1.187,1.18695,1.18698,181000002.0
2005-10-24 21:49:00,1.18697,1.18716,1.18696,1.18713,50900001.0
2005-10-24 21:50:00,1.1872,1.1872,1.18715,1.1872,75900000.0
2005-10-24 21:51:00,1.1872,1.1872,1.18712,1.18712,118000001.0
2005-10-24 21:52:00,1.1871,1.1872,1.18708,1.1872,92299999.0
2005-10-24 21:53:00,1.1872,1.1872,1.1872,1.1872,200200000.0
2005-10-24 21:54:00,1.18718,1.18718,1.18699,1.18712,193999999.0
2005-10-24 21:55:00,1.1872,1.1872,1.18717,1.1872,77900000.0
2005-10-24 21:56:00,1.18723,1.18723,1.18723,1.18723,27900000.0
2005-10-24 21:57:00,1.18718,1.18718,1.1868,1.1869,128100000.0
2005-10-24 21:58:00,1.18694,1.18701,1.18694,1.18695,60799999.0
2005-10-24 21:59:00,1.18678,1.18694,1.18675,1.18675,125500000.0
2005-10-24 22:00:00,1.18669,1.18669,1.18651,1.1866,145600001.0
2005-10-24 22:01:00,1.18668,1.18669,1.18663,1.18665,97200001.0
2005-10-24 22:02:00,1.1866,1.1866,1.18611,1.18611,437399995.0
2005-10-24 22:03:00,1.18605,1.1861,1.18605,1.1861,197900002.0
2005-10-24 22:04:00,1.18648,1.18654,1.18631,1.18633,113800001.0
2005-10-24 22:05:00,1.1861,1.18615,1.18605,1.18605,81200000.0
2005-10-24 22:06:00,1.18624,1.18661,1.18621,1.18657,179600001.0
2005-10-24 22:07:00,1.18616,1.18623,1.18608,1.18623,70200001.0
2005-10-24 22:08:00,1.18625,1.18625,1.1862,1.1862,122900002.0
2005-10-24 22:09:00,1.1861,1.1861,1.18581,1.18588,159700000.0
2005-10-24 22:10:00,1.1858,1.1858,1.18567,1.18568,48700000.0
2005-10-24 22:11:00,1.1857,1.1857,1.1857,1.1857,59500000.0
2005-10-24 22:12:00,1.18568,1.18571,1.18563,1.18568,82000000.0
2005-10-24 22:13:00,1.18577,1.18593,1.18577,1.18593,72700002.0
2005-10-24 22:14:00,1.18598,1.18605,1.18573,1.18605,124100001.0
2005-10-24 22:15:00,1.18626,1.18656,1.18626,1.18645,150400000.0
2005-10-24 22:16:00,1.18645,1.18648,1.1864,1.18648,77100000.0
2005-10-24 22:17:00,1.18667,1.18682,1.18667,1.18677,52899999.0
2005-10-24 22:18:00,1.18647,1.18652,1.18642,1.18642,90699999.0
2005-10-24 22:19:00,1.18635,1.18645,1.18635,1.1864,54200001.0
2005-10-24 22:20:00,1.18642,1.18651,1.18642,1.18647,78700001.0
2005-10-24 22:21:00,1.18643,1.18643,1.18625,1.18625,251600001.0
2005-10-24 22:22:00,1.18624,1.18627,1.18615,1.18615,107200000.0
2005-10-24 22:23:00,1.18623,1.18638,1.18623,1.18638,139399999.0
2005-10-24 22:24:00,1.1864,1.18643,1.18631,1.18643,128900000.0
2005-10-24 22:25:00,1.18649,1.18651,1.18633,1.18641,86500001.0
2005-10-24 22:26:00,1.18627,1.18651,1.18599,1.18642,89600000.0
2005-10-24 22:27:00,1.18658,1.18664,1.18643,1.18643,320399997.0
2005-10-24 22:28:00,1.18635,1.18635,1.18635,1.18635,11200000.0
2005-10-24 22:29:00,1.18636,1.18636,1.18626,1.18626,264299999.0
2005-10-24 22:30:00,1.18626,1.18633,1.18626,1.18633,114900001.0
2005-10-24 22:31:00,1.18636,1.18636,1.18629,1.18629,15900000.0
2005-10-24 22:32:00,1.18625,1.1863,1.1862,1.18622,72199999.0
2005-10-24 22:33:00,1.18625,1.1863,1.18625,1.1863,225600003.0
2005-10-24 22:34:00,1.18623,1.18631,1.18611,1.18613,312200003.0
2005-10-24 22:35:00,1.18613,1.18613,1.18602,1.18602,171500003.0
2005-10-24 22:36:00,1.18605,1.18611,1.18604,1.18611,102200000.0
2005-10-24 22:37:00,1.18615,1.1862,1.1861,1.1861,121299999.0
2005-10-24 22:38:00,1.18615,1.18625,1.18615,1.1862,117999999.0
2005-10-24 22:39:00,1.1863,1.18639,1.18626,1.18626,162700000.0
2005-10-24 22:40:00,1.18635,1.18635,1.18625,1.18625,109899999.0
2005-10-24 22:41:00,1.18677,1.18687,1.18642,1.18642,181500000.0
2005-10-24 22:42:00,1.18632,1.18638,1.18628,1.18628,61200001.0
2005-10-24 22:43:00,1.18626,1.18638,1.18623,1.18638,345200002.0
2005-10-24 22:44:00,1.18638,1.1864,1.18617,1.18617,210200000.0
2005-10-24 22:45:00,1.18622,1.18633,1.18622,1.18633,42299999.0
2005-10-24 22:46:00,1.18646,1.18647,1.18639,1.18643,90300002.0
2005-10-24 22:47:00,1.18624,1.18624,1.18611,1.18611,67500000.0
2005-10-24 22:48:00,1.18612,1.18623,1.18612,1.18623,57900000.0
2005-10-24 22:49:00,1.18625,1.18625,1.18607,1.18607,88699998.0
2005-10-24 22:50:00,1.1858,1.18649,1.1858,1.18649,128699999.0
2005-10-24 22:51:00,1.18613,1.18613,1.18599,1.18604,80800000.0
2005-10-24 22:52:00,1.18594,1.18597,1.18582,1.18582,182799999.0
2005-10-24 22:53:00,1.18585,1.18595,1.1858,1.18585,162499999.0
2005-10-24 22:54:00,1.18581,1.18581,1.18568,1.18568,98900000.0
2005-10-24 22:55:00,1.18575,1.18584,1.18568,1.18575,178299999.0
2005-10-24 22:56:00,1.18587,1.18588,1.18586,1.18588,90300004.0
2005-10-24 22:57:00,1.1859,1.18595,1.1859,1.1859,153099999.0
2005-10-24 22:58:00,1.186,1.186,1.1859,1.186,124000002.0
2005-10-24 22:59:00,1.18595,1.18595,1.18565,1.18575,67800000.0
2005-10-24 23:00:00,1.1859,1.18607,1.18559,1.18606,71200000.0
2005-10-24 23:01:00,1.1861,1.18627,1.1861,1.18623,48200000.0
2005-10-24 23:02:00,1.18622,1.18635,1.18603,1.18621,115600001.0
2005-10-24 23:03:00,1.18637,1.18645,1.18604,1.18608,152199998.0
2005-10-24 23:04:00,1.18612,1.18621,1.18592,1.18603,122799998.0
2005-10-24 23:05:00,1.18608,1.18687,1.18603,1.18683,144199998.0
2005-10-24 23:06:00,1.18643,1.18665,1.18636,1.18652,125599998.0
2005-10-24 23:07:00,1.1865,1.18679,1.18628,1.18679,149000003.0
2005-10-24 23:08:00,1.18678,1.18678,1.18616,1.18633,166500002.0
2005-10-24 23:09:00,1.18665,1.1867,1.18629,1.18633,112000000.0
2005-10-24 23:10:00,1.18632,1.1864,1.18598,1.186,83000000.0
2005-10-24 23:11:00,1.18605,1.18648,1.18601,1.18624,105500001.0
2005-10-24 23:12:00,1.1861,1.18646,1.18601,1.18631,32600000.0
2005-10-24 23:13:00,1.18605,1.18614,1.18583,1.18613,108399999.0
2005-10-24 23:14:00,1.18593,1.18605,1.1859,1.18605,68100000.0
2005-10-24 23:15:00,1.18613,1.18679,1.18605,1.18672,146500001.0
2005-10-24 23:16:00,1.18673,1.18681,1.18662,1.18665,157999998.0
2005-10-24 23:17:00,1.18661,1.18681,1.18655,1.18668,96600000.0
2005-10-24 23:18:00,1.18677,1.18685,1.18647,1.18652,109700002.0
2005-10-24 23:19:00,1.18663,1.18663,1.18653,1.18658,163200000.0
2005-10-24 23:20:00,1.18654,1.18693,1.1865,1.18693,54600000.0
2005-10-24 23:21:00,1.18702,1.18703,1.18671,1.18684,164499999.0
2005-10-24 23:22:00,1.18681,1.18681,1.18642,1.18652,134500000.0
2005-10-24 23:23:00,1.1865,1.18672,1.1865,1.18651,158400002.0
2005-10-24 23:24:00,1.18654,1.18672,1.18647,1.18647,101400003.0
2005-10-24 23:25:00,1.18668,1.18671,1.18639,1.18667,109000002.0
2005-10-24 23:26:00,1.18675,1.18693,1.18662,1.1868,96300001.0
2005-10-24 23:27:00,1.18682,1.18682,1.18661,1.18662,46400000.0
2005-10-24 23:28:00,1.18656,1.18662,1.1864,1.18662,133900000.0
2005-10-24 23:29:00,1.18672,1.18672,1.18656,1.18656,118700001.0
2005-10-24 23:30:00,1.18662,1.1867,1.18652,1.18658,49400000.0
2005-10-24 23:31:00,1.18658,1.18673,1.18657,1.1866,100599999.0
2005-10-24 23:32:00,1.18663,1.18668,1.18654,1.18668,72700001.0
2005-10-24 23:33:00,1.18602,1.18655,1.18602,1.18655,76700001.0
2005-10-24 23:34:00,1.18658,1.18658,1.18634,1.1864,55599999.0
2005-10-24 23:35:00,1.18623,1.18646,1.18623,1.18646,135500000.0
2005-10-24 23:36:00,1.18682,1.18688,1.18678,1.18688,49300000.0
2005-10-24 23:37:00,1.18625,1.1863,1.18625,1.1863,55800000.0
2005-10-24 23:38:00,1.18619,1.18628,1.18613,1.18613,158000000.0
2005-10-24 23:39:00,1.18606,1.18616,1.18606,1.18616,48300001.0
2005-10-24 23:40:00,1.18682,1.18682,1.18645,1.18654,101599998.0
2005-10-24 23:41:00,1.1862,1.18625,1.18615,1.18625,50900001.0
2005-10-24 23:42:00,1.18655,1.1866,1.18624,1.1863,99600003.0
2005-10-24 23:43:00,1.18627,1.18672,1.18627,1.18655,95700001.0
2005-10-24 23:44:00,1.18645,1.18681,1.18645,1.18676,145800001.0
2005-10-24 23:45:00,1.18681,1.18681,1.18643,1.18644,9900000.0
2005-10-24 23:46:00,1.18646,1.18662,1.18634,1.18634,146700003.0
2005-10-24 23:47:00,1.18637,1.18664,1.18637,1.1865,104700002.0
2005-10-24 23:48:00,1.18653,1.18666,1.18646,1.18649,57200001.0
2005-10-24 23:49:00,1.18615,1.1862,1.18612,1.18615,71900001.0
2005-10-24 23:50:00,1.18636,1.18673,1.18636,1.18667,131000000.0
2005-10-24 23:51:00,1.18658,1.18675,1.18651,1.18663,53900000.0
2005-10-24 23:52:00,1.18663,1.18669,1.18653,1.18664,114299998.0
2005-10-24 23:53:00,1.18628,1.18632,1.18621,1.1863,84699999.0
2005-10-24 23:54:00,1.18685,1.18691,1.18653,1.1866,86200000.0
2005-10-24 23:55:00,1.18653,1.18676,1.1865,1.18671,128399999.0
2005-10-24 23:56:00,1.18662,1.18662,1.18641,1.18643,194900003.0
2005-10-24 23:57:00,1.18658,1.18662,1.18652,1.18659,53799999.0
2005-10-24 23:58:00,1.18664,1.18664,1.18641,1.1865,138100000.0
2005-10-24 23:59:00,1.18646,1.1867,1.18646,1.18653,131000002.0
2005-10-25 00:00:00,1.18668,1.18669,1.18653,1.18654,123000001.0
2005-10-25 00:01:00,1.18646,1.18662,1.18644,1.18662,170899999.0
2005-10-25 00:02:00,1.18632,1.18632,1.1862,1.18627,91800001.0
2005-10-25 00:03:00,1.18615,1.18625,1.18615,1.18625,20699999.0
2005-10-25 00:04:00,1.18626,1.1863,1.18621,1.1863,83500001.0
2005-10-25 00:05:00,1.18625,1.18635,1.18625,1.18635,75700002.0
2005-10-25 00:06:00,1.1863,1.18632,1.18627,1.18627,33800000.0
2005-10-25 00:07:00,1.18634,1.18634,1.18631,1.18631,4000000.0
2005-10-25 00:08:00,1.18643,1.18643,1.18635,1.18643,120800000.0
2005-10-25 00:09:00,1.18695,1.18702,1.18687,1.18702,85600000.0
2005-10-25 00:10:00,1.1864,1.18645,1.1864,1.1864,37700002.0
2005-10-25 00:11:00,1.18676,1.18683,1.18667,1.18676,117100003.0
2005-10-25 00:12:00,1.18672,1.18695,1.1867,1.18681,69100000.0
2005-10-25 00:13:00,1.18681,1.18682,1.1867,1.1867,155099999.0
2005-10-25 00:14:00,1.18638,1.18645,1.18635,1.1864,167900001.0
2005-10-25 00:15:00,1.18697,1.18697,1.18668,1.18668,119000003.0
2005-10-25 00:16:00,1.18639,1.18643,1.18638,1.18643,28000000.0
2005-10-25 00:17:00,1.18652,1.18652,1.18652,1.18652,4800000.0
2005-10-25 00:18:00,1.18659,1.18671,1.18655,1.18667,160600002.0
2005-10-25 00:19:00,1.187,1.18715,1.18683,1.18691,125300003.0
2005-10-25 00:20:00,1.18697,1.18716,1.18697,1.1871,23900000.0
2005-10-25 00:21:00,1.18675,1.18675,1.18665,1.1867,105500000.0
2005-10-25 00:22:00,1.18699,1.18715,1.18691,1.18697,146399998.0
2005-10-25 00:23:00,1.18672,1.18682,1.18666,1.1867,140900002.0
2005-10-25 00:24:00,1.1867,1.1867,1.18651,1.18652,118900002.0
2005-10-25 00:25:00,1.18705,1.18705,1.1868,1.18702,102600001.0
2005-10-25 00:26:00,1.18702,1.18704,1.18658,1.18671,45100000.0
2005-10-25 00:27:00,1.18663,1.1867,1.1865,1.18666,64400000.0
2005-10-25 00:28:00,1.1867,1.18682,1.18649,1.18682,83199999.0
2005-10-25 00:29:00,1.18637,1.18645,1.18635,1.18635,76200000.0
2005-10-25 00:30:00,1.18637,1.18646,1.18635,1.18636,82900000.0
2005-10-25 00:31:00,1.1867,1.18679,1.18664,1.18669,87600000.0
2005-10-25 00:32:00,1.18637,1.18637,1.18633,1.18633,32800000.0
2005-10-25 00:33:00,1.18632,1.18636,1.18632,1.18636,30299999.0
2005-10-25 00:34:00,1.18645,1.18645,1.18629,1.18639,53500000.0
2005-10-25 00:35:00,1.18677,1.18688,1.18657,1.18668,186500001.0
2005-10-25 00:36:00,1.18622,1.18635,1.18622,1.18622,157200002.0
2005-10-25 00:37:00,1.1863,1.18637,1.18628,1.18631,62500001.0
2005-10-25 00:38:00,1.18667,1.18673,1.18655,1.18655,79400001.0
2005-10-25 00:39:00,1.18625,1.18625,1.18622,1.18622,35900000.0
2005-10-25 00:40:00,1.18627,1.18632,1.18627,1.1863,64099999.0
2005-10-25 00:41:00,1.1863,1.18635,1.1863,1.18635,13700000.0
2005-10-25 00:42:00,1.18667,1.1867,1.18658,1.18658,189800001.0
2005-10-25 00:43:00,1.18664,1.18675,1.18654,1.18665,137100003.0
2005-10-25 00:44:00,1.1866,1.18672,1.18656,1.18666,128800001.0
2005-10-25 00:45:00,1.1863,1.18639,1.18627,1.18639,121800001.0
2005-10-25 00:46:00,1.18657,1.18671,1.18642,1.18671,163200000.0
2005-10-25 00:47:00,1.18642,1.18648,1.18637,1.1864,127500003.0
2005-10-25 00:48:00,1.18642,1.1867,1.18641,1.1867,78599999.0
2005-10-25 00:49:00,1.18666,1.18666,1.18656,1.18666,108599997.0
2005-10-25 00:50:00,1.18684,1.18684,1.18647,1.18647,242000005.0
2005-10-25 00:51:00,1.18693,1.18734,1.18691,1.18714,65500000.0
2005-10-25 00:52:00,1.1864,1.1864,1.18635,1.1864,88500001.0
2005-10-25 00:53:00,1.18663,1.18711,1.18656,1.18711,98100000.0
2005-10-25 00:54:00,1.1871,1.18723,1.18702,1.18715,182499996.0
2005-10-25 00:55:00,1.18646,1.18663,1.18646,1.18663,99700001.0
2005-10-25 00:56:00,1.18668,1.1867,1.18663,1.18668,91900000.0
2005-10-25 00:57:00,1.1867,1.18675,1.18663,1.18673,119599999.0
2005-10-25 00:58:00,1.18698,1.18709,1.18684,1.18706,118700003.0
2005-10-25 00:59:00,1.18703,1.18707,1.18694,1.18701,166899998.0
2005-10-25 01:00:00,1.1867,1.18678,1.1867,1.18678,100300003.0
2005-10-25 01:01:00,1.1871,1.18722,1.18695,1.18709,83700003.0
2005-10-25 01:02:00,1.18706,1.18718,1.18686,1.18706,176900001.0
2005-10-25 01:03:00,1.18702,1.18715,1.18697,1.18715,190500002.0
2005-10-25 01:04:00,1.1867,1.18675,1.18665,1.1867,118700003.0
2005-10-25 01:05:00,1.18673,1.18673,1.18649,1.1866,68000000.0
2005-10-25 01:06:00,1.18699,1.18699,1.18678,1.18689,149399999.0
2005-10-25 01:07:00,1.18693,1.18699,1.18681,1.18684,199600001.0
2005-10-25 01:08:00,1.1866,1.18673,1.18657,1.18673,145899997.0
2005-10-25 01:09:00,1.18717,1.18729,1.18689,1.18689,152600001.0
2005-10-25 01:10:00,1.18685,1.18711,1.18685,1.18702,107400000.0
2005-10-25 01:11:00,1.1866,1.1866,1.18654,1.18655,18500000.0
2005-10-25 01:12:00,1.18654,1.18672,1.18654,1.18672,66000001.0
2005-10-25 01:13:00,1.1867,1.1867,1.1867,1.1867,6400000.0
2005-10-25 01:14:00,1.18695,1.18707,1.18695,1.18702,106800002.0
2005-10-25 01:15:00,1.18667,1.18667,1.18657,1.18657,98399996.0
2005-10-25 01:16:00,1.18693,1.18701,1.18687,1.18687,65500000.0
2005-10-25 01:17:00,1.1866,1.1866,1.18655,1.1866,45099999.0
2005-10-25 01:18:00,1.18655,1.18655,1.18649,1.18654,22800000.0
2005-10-25 01:19:00,1.18692,1.18692,1.18665,1.18682,99999999.0
2005-10-25 01:20:00,1.18641,1.18647,1.18639,1.18639,15800000.0
2005-10-25 01:21:00,1.18671,1.18686,1.1866,1.18669,86899999.0
2005-10-25 01:22:00,1.18633,1.18638,1.18626,1.18638,96700001.0
2005-10-25 01:23:00,1.18635,1.1864,1.18619,1.18619,44600000.0
2005-10-25 01:24:00,1.18627,1.18627,1.18625,1.18625,27900001.0
2005-10-25 01:25:00,1.18639,1.18639,1.1863,1.18635,33900001.0
2005-10-25 01:26:00,1.18627,1.18627,1.18614,1.18614,87599999.0
2005-10-25 01:27:00,1.18615,1.18623,1.18615,1.18623,73599999.0
2005-10-25 01:28:00,1.18623,1.18628,1.1862,1.18626,123700001.0
2005-10-25 01:29:00,1.18668,1.18677,1.18654,1.18672,92799999.0
2005-10-25 01:30:00,1.18622,1.18625,1.18622,1.18625,44299999.0
2005-10-25 01:31:00,1.18665,1.18675,1.18665,1.18665,112400002.0
2005-10-25 01:32:00,1.1863,1.18635,1.1863,1.18635,32900000.0
2005-10-25 01:33:00,1.18649,1.18657,1.18644,1.18653,78899999.0
2005-10-25 01:34:00,1.1863,1.1863,1.18625,1.18625,7200000.0
2005-10-25 01:35:00,1.18639,1.18639,1.18636,1.18636,42300000.0
2005-10-25 01:36:00,1.18643,1.18643,1.18629,1.18632,96600001.0
2005-10-25 01:37:00,1.18622,1.1863,1.18622,1.1863,10300000.0
2005-10-25 01:38:00,1.18678,1.18678,1.18656,1.1867,98900001.0
2005-10-25 01:39:00,1.18664,1.18668,1.1865,1.18662,117500002.0
2005-10-25 01:40:00,1.1862,1.18633,1.1862,1.18633,33499999.0
2005-10-25 01:41:00,1.18655,1.18665,1.18651,1.18653,100000001.0
2005-10-25 01:42:00,1.18662,1.18663,1.18648,1.18653,110899999.0
2005-10-25 01:43:00,1.1863,1.18637,1.1863,1.18637,10900000.0
2005-10-25 01:44:00,1.18652,1.18675,1.18648,1.18663,88300001.0
2005-10-25 01:45:00,1.18655,1.18663,1.1865,1.18655,73499998.0
2005-10-25 01:46:00,1.18625,1.18635,1.18625,1.1863,35600000.0
2005-10-25 01:47:00,1.18664,1.18676,1.18651,1.18676,133800000.0
2005-10-25 01:48:00,1.18635,1.18635,1.18627,1.1863,75599999.0
2005-10-25 01:49:00,1.18675,1.18675,1.18653,1.18663,53300000.0
2005-10-25 01:50:00,1.18631,1.18641,1.18631,1.18641,25599999.0
2005-10-25 01:51:00,1.18681,1.18685,1.18655,1.18655,80200000.0
2005-10-25 01:52:00,1.18658,1.1868,1.18653,1.1868,127200000.0
2005-10-25 01:53:00,1.18644,1.18655,1.18644,1.18655,43400002.0
2005-10-25 01:54:00,1.1866,1.1866,1.18655,1.1866,37200000.0
2005-10-25 01:55:00,1.18675,1.18689,1.18673,1.18689,65800001.0
2005-10-25 01:56:00,1.18678,1.18701,1.18674,1.18693,164900002.0
2005-10-25 01:57:00,1.18669,1.18677,1.18662,1.18665,128499998.0
2005-10-25 01:58:00,1.1867,1.1867,1.18663,1.18663,57800001.0
2005-10-25 01:59:00,1.1868,1.18704,1.18675,1.18695,124200002.0
2005-10-25 02:00:00,1.1866,1.18663,1.18645,1.18645,101200000.0
2005-10-25 02:01:00,1.18644,1.1866,1.1864,1.1866,28900000.0
2005-10-25 02:02:00,1.18685,1.18691,1.18652,1.18657,95100000.0
2005-10-25 02:03:00,1.18653,1.18695,1.18653,1.18685,119500003.0
2005-10-25 02:04:00,1.18675,1.18693,1.18659,1.18685,178299998.0
2005-10-25 02:05:00,1.1868,1.1868,1.18663,1.18672,120500003.0
2005-10-25 02:06:00,1.18658,1.18689,1.18658,1.18686,115499999.0
2005-10-25 02:07:00,1.18665,1.18665,1.18653,1.18655,30600000.0
2005-10-25 02:08:00,1.18658,1.18658,1.18652,1.18653,163399997.0
2005-10-25 02:09:00,1.18653,1.18653,1.18642,1.18642,29700000.0
2005-10-25 02:10:00,1.18637,1.18657,1.18637,1.1865,70800000.0
2005-10-25 02:11:00,1.18685,1.18685,1.18656,1.18676,119500000.0
2005-10-25 02:12:00,1.18655,1.18665,1.18655,1.18665,5000000.0
2005-10-25 02:13:00,1.18657,1.18657,1.18599,1.18599,8100000.0
2005-10-25 02:14:00,1.1859,1.18593,1.1858,1.18585,112700000.0
2005-10-25 02:15:00,1.186,1.18629,1.186,1.18629,46700000.0
2005-10-25 02:16:00,1.18637,1.18643,1.18637,1.18643,8500000.0
2005-10-25 02:17:00,1.1866,1.1867,1.18654,1.18654,95500000.0
2005-10-25 02:18:00,1.18648,1.18653,1.18638,1.18653,163699998.0
2005-10-25 02:19:00,1.18643,1.18653,1.1864,1.1865,96300001.0
2005-10-25 02:20:00,1.18645,1.18658,1.18644,1.18648,135100001.0
2005-10-25 02:21:00,1.18639,1.18646,1.18639,1.18646,41500000.0
2005-10-25 02:22:00,1.18652,1.18671,1.18652,1.18671,88199999.0
2005-10-25 02:23:00,1.18664,1.18665,1.18649,1.18665,99100000.0
2005-10-25 02:24:00,1.18675,1.18687,1.18669,1.18687,157000004.0
2005-10-25 02:25:00,1.18655,1.18668,1.18655,1.18668,81300000.0
2005-10-25 02:26:00,1.18675,1.18678,1.18668,1.18668,117599999.0
2005-10-25 02:27:00,1.18687,1.18693,1.18687,1.18693,10400000.0
2005-10-25 02:28:00,1.18706,1.18725,1.18706,1.18725,50199998.0
2005-10-25 02:29:00,1.18725,1.18735,1.18723,1.1873,144100000.0
2005-10-25 02:30:00,1.18725,1.18725,1.18709,1.18718,82500001.0
2005-10-25 02:31:00,1.18718,1.18721,1.18711,1.18715,84900000.0
2005-10-25 02:32:00,1.18728,1.18728,1.18725,1.18728,24700001.0
2005-10-25 02:33:00,1.18737,1.1875,1.18723,1.18728,116200001.0
2005-10-25 02:34:00,1.18731,1.18747,1.18731,1.18747,93700000.0
2005-10-25 02:35:00,1.18752,1.18761,1.18747,1.18747,43900000.0
2005-10-25 02:36:00,1.18745,1.18745,1.18734,1.18736,102699999.0
2005-10-25 02:37:00,1.18745,1.18751,1.18736,1.18736,50299999.0
2005-10-25 02:38:00,1.18723,1.18723,1.187,1.18711,91500000.0
2005-10-25 02:39:00,1.18703,1.18704,1.18684,1.18699,66499998.0
2005-10-25 02:40:00,1.187,1.18708,1.187,1.18708,7200000.0
2005-10-25 02:41:00,1.18728,1.18728,1.18727,1.18727,8000000.0
2005-10-25 02:42:00,1.18742,1.18745,1.18739,1.1874,44000000.0
2005-10-25 02:43:00,1.18733,1.18733,1.18721,1.18721,124099997.0
2005-10-25 02:44:00,1.18711,1.18714,1.18711,1.18714,31900000.0
2005-10-25 02:45:00,1.18705,1.18705,1.18705,1.18705,15100000.0
2005-10-25 02:46:00,1.18705,1.18705,1.18705,1.18705,4800000.0
2005-10-25 02:47:00,1.18711,1.18712,1.18711,1.18712,8800000.0
2005-10-25 02:48:00,1.18723,1.18725,1.18715,1.1872,138299999.0
2005-10-25 02:49:00,1.18725,1.18725,1.1872,1.1872,8900000.0
2005-10-25 02:50:00,1.18716,1.1872,1.18712,1.18718,42200000.0
2005-10-25 02:51:00,1.18728,1.18743,1.18728,1.18733,4000000.0
2005-10-25 02:52:00,1.18736,1.18736,1.18729,1.18729,35200000.0
2005-10-25 02:53:00,1.18719,1.18733,1.18719,1.18726,106700001.0
2005-10-25 02:54:00,1.1872,1.1872,1.1872,1.1872,34400000.0
2005-10-25 02:55:00,1.18712,1.18722,1.18698,1.18707,122889998.0
2005-10-25 02:56:00,1.18709,1.18709,1.18706,1.18706,20700000.0
2005-10-25 02:57:00,1.18708,1.18708,1.18698,1.18708,122800001.0
2005-10-25 02:58:00,1.18754,1.18754,1.1871,1.18719,79200000.0
2005-10-25 02:59:00,1.18715,1.18715,1.18702,1.18705,95399999.0
2005-10-25 03:00:00,1.1871,1.18715,1.187,1.18715,45100000.0
2005-10-25 03:01:00,1.1871,1.1871,1.1871,1.1871,22100001.0
2005-10-25 03:02:00,1.18735,1.18742,1.18718,1.18742,96000000.0
2005-10-25 03:03:00,1.18734,1.18734,1.18706,1.18706,135800002.0
2005-10-25 03:04:00,1.18708,1.18708,1.18683,1.18683,49300001.0
2005-10-25 03:05:00,1.18686,1.18694,1.18684,1.18684,83400002.0
2005-10-25 03:06:00,1.18685,1.1869,1.18685,1.1869,54600001.0
2005-10-25 03:07:00,1.18688,1.18695,1.18688,1.18695,5600000.0
2005-10-25 03:08:00,1.18725,1.18731,1.18703,1.18714,171800004.0
2005-10-25 03:09:00,1.18716,1.18733,1.1871,1.18733,59700001.0
2005-10-25 03:10:00,1.18698,1.18698,1.18689,1.18692,56200000.0
2005-10-25 03:11:00,1.18695,1.18695,1.18685,1.18685,10400000.0
2005-10-25 03:12:00,1.1869,1.18695,1.1869,1.18693,30999999.0
2005-10-25 03:13:00,1.18697,1.18697,1.18683,1.18685,18300000.0
2005-10-25 03:14:00,1.18707,1.18716,1.18701,1.18701,69300001.0
2005-10-25 03:15:00,1.18685,1.1869,1.18683,1.18683,61200000.0
2005-10-25 03:16:00,1.18707,1.18716,1.18698,1.18708,90900000.0
2005-10-25 03:17:00,1.18705,1.18735,1.18701,1.18722,139600003.0
2005-10-25 03:18:00,1.18695,1.18695,1.18682,1.18693,141399998.0
2005-10-25 03:19:00,1.18688,1.18698,1.18688,1.18698,101000000.0
2005-10-25 03:20:00,1.18705,1.18705,1.187,1.187,1600000.0
2005-10-25 03:21:00,1.18701,1.18701,1.1869,1.18697,89400000.0
2005-10-25 03:22:00,1.18692,1.18699,1.18688,1.18699,47300001.0
2005-10-25 03:23:00,1.18692,1.18711,1.18692,1.18693,81600000.0
2005-10-25 03:24:00,1.18695,1.18716,1.18695,1.1871,105400001.0
2005-10-25 03:25:00,1.18713,1.18713,1.18695,1.1871,56999998.0
2005-10-25 03:26:00,1.18695,1.187,1.1869,1.18692,93100001.0
2005-10-25 03:27:00,1.18725,1.18735,1.18701,1.18718,104000003.0
2005-10-25 03:28:00,1.1869,1.1869,1.1869,1.1869,31999999.0
2005-10-25 03:29:00,1.1869,1.1869,1.1868,1.18683,161999999.0
2005-10-25 03:30:00,1.1869,1.18698,1.18685,1.18685,81400000.0
2005-10-25 03:31:00,1.18682,1.18682,1.18667,1.18674,27700001.0
2005-10-25 03:32:00,1.18662,1.18675,1.18658,1.18675,71399999.0
2005-10-25 03:33:00,1.18651,1.18669,1.18651,1.18669,45200001.0
2005-10-25 03:34:00,1.18655,1.18711,1.18649,1.18711,73599999.0
2005-10-25 03:35:00,1.18707,1.1872,1.18695,1.18695,83500000.0
2005-10-25 03:36:00,1.18685,1.18689,1.18666,1.18689,50299999.0
2005-10-25 03:37:00,1.18692,1.18698,1.18671,1.18688,116500000.0
2005-10-25 03:38:00,1.18688,1.18705,1.18681,1.187,119300001.0
2005-10-25 03:39:00,1.18672,1.18678,1.18671,1.18678,172699999.0
2005-10-25 03:40:00,1.18675,1.18685,1.18675,1.1868,80700000.0
2005-10-25 03:41:00,1.18678,1.18683,1.1867,1.18683,75100001.0
2005-10-25 03:42:00,1.18675,1.1868,1.18675,1.1868,70300001.0
2005-10-25 03:43:00,1.18693,1.18719,1.18684,1.18709,86799999.0
2005-10-25 03:44:00,1.18702,1.18709,1.18694,1.18696,90699999.0
2005-10-25 03:45:00,1.18675,1.18679,1.18668,1.18673,154300002.0
2005-10-25 03:46:00,1.18682,1.18687,1.18676,1.18676,94899999.0
2005-10-25 03:47:00,1.18685,1.18689,1.1868,1.18689,139300001.0
2005-10-25 03:48:00,1.18702,1.18715,1.18688,1.18693,114200001.0
2005-10-25 03:49:00,1.18709,1.18709,1.18689,1.18689,36800001.0
2005-10-25 03:50:00,1.18687,1.187,1.18685,1.18685,109100000.0
2005-10-25 03:51:00,1.1872,1.1872,1.18688,1.18688,36900001.0
2005-10-25 03:52:00,1.18682,1.18717,1.18682,1.18715,30400000.0
2005-10-25 03:53:00,1.18691,1.18697,1.18678,1.18697,102800000.0
2005-10-25 03:54:00,1.18712,1.18712,1.18687,1.18687,128899997.0
2005-10-25 03:55:00,1.18698,1.18703,1.18693,1.18693,87800000.0
2005-10-25 03:56:00,1.187,1.1871,1.18676,1.1871,109600001.0
2005-10-25 03:57:00,1.18715,1.18727,1.18709,1.18715,120899999.0
2005-10-25 03:58:00,1.18717,1.18737,1.1871,1.18716,149400001.0
2005-10-25 03:59:00,1.18695,1.18695,1.18695,1.18695,800000.0
2005-10-25 04:00:00,1.18688,1.18697,1.18688,1.18697,1200000.0
2005-10-25 04:01:00,1.18695,1.18695,1.18682,1.18682,97899998.0
2005-10-25 04:02:00,1.18698,1.18702,1.18689,1.18693,108300001.0
2005-10-25 04:03:00,1.18686,1.18686,1.18667,1.18678,74600000.0
2005-10-25 04:04:00,1.18688,1.18688,1.18682,1.18682,35700000.0
2005-10-25 04:05:00,1.1869,1.1869,1.18673,1.1868,74600001.0
2005-10-25 04:06:00,1.18682,1.18682,1.18673,1.1868,35100000.0
2005-10-25 04:07:00,1.18685,1.18697,1.18685,1.18697,48800001.0
2005-10-25 04:08:00,1.18685,1.1869,1.18685,1.1869,49999999.0
2005-10-25 04:09:00,1.18687,1.18687,1.18658,1.18658,88000001.0
2005-10-25 04:10:00,1.1866,1.18664,1.18643,1.18644,92699999.0
2005-10-25 04:11:00,1.18635,1.1864,1.18635,1.1864,7600000.0
2005-10-25 04:12:00,1.18686,1.18686,1.1865,1.18675,131200002.0
2005-10-25 04:13:00,1.18645,1.18645,1.1864,1.1864,41700000.0
2005-10-25 04:14:00,1.1865,1.18655,1.18645,1.18645,28700000.0
2005-10-25 04:15:00,1.18654,1.18654,1.18651,1.18651,1600000.0
2005-10-25 04:16:00,1.18659,1.18666,1.18659,1.18666,21600001.0
2005-10-25 04:17:00,1.1866,1.18668,1.1866,1.18668,55999998.0
2005-10-25 04:18:00,1.1867,1.18672,1.1867,1.18672,2000000.0
2005-10-25 04:19:00,1.18657,1.1866,1.18637,1.18637,83300000.0
2005-10-25 04:20:00,1.18661,1.18661,1.18654,1.18654,15100000.0
2005-10-25 04:21:00,1.1865,1.18689,1.1865,1.18679,111800002.0
2005-10-25 04:22:00,1.18645,1.18655,1.18643,1.18652,195899998.0
2005-10-25 04:23:00,1.18657,1.18671,1.18653,1.18671,78699998.0
2005-10-25 04:24:00,1.18663,1.18663,1.18646,1.1866,137600001.0
2005-10-25 04:25:00,1.18653,1.18657,1.18653,1.18657,35799998.0
2005-10-25 04:26:00,1.18658,1.1869,1.18648,1.18681,163399997.0
2005-10-25 04:27:00,1.18656,1.18662,1.18656,1.18662,40800001.0
2005-10-25 04:28:00,1.18666,1.18684,1.18666,1.18667,84000000.0
2005-10-25 04:29:00,1.18649,1.1865,1.18632,1.18636,87999999.0
2005-10-25 04:30:00,1.18635,1.18645,1.18635,1.18645,22400000.0
2005-10-25 04:31:00,1.18648,1.18671,1.18644,1.18671,108500002.0
2005-10-25 04:32:00,1.1867,1.1867,1.18656,1.18665,119900000.0
2005-10-25 04:33:00,1.18635,1.1864,1.1863,1.18635,62199999.0
2005-10-25 04:34:00,1.18637,1.18638,1.18622,1.18622,115100000.0
2005-10-25 04:35:00,1.18629,1.18633,1.18629,1.18633,15400000.0
2005-10-25 04:36:00,1.18637,1.18657,1.18628,1.18657,142099999.0
2005-10-25 04:37:00,1.1864,1.18642,1.1864,1.18642,46099999.0
2005-10-25 04:38:00,1.18663,1.18663,1.18638,1.18655,138700000.0
2005-10-25 04:39:00,1.18638,1.1864,1.18638,1.1864,42900000.0
2005-10-25 04:40:00,1.1866,1.18663,1.18642,1.18642,110700004.0
2005-10-25 04:41:00,1.18655,1.18663,1.1865,1.18654,106000000.0
2005-10-25 04:42:00,1.18657,1.18666,1.18653,1.18664,85900002.0
2005-10-25 04:43:00,1.18639,1.18652,1.18632,1.18648,144900000.0
2005-10-25 04:44:00,1.18677,1.18683,1.18661,1.18677,120299999.0
2005-10-25 04:45:00,1.18668,1.18681,1.18661,1.18681,106200000.0
2005-10-25 04:46:00,1.18674,1.18697,1.18659,1.18659,45500000.0
2005-10-25 04:47:00,1.18652,1.18685,1.18652,1.18659,136599999.0
2005-10-25 04:48:00,1.18667,1.18684,1.18649,1.18649,144000001.0
2005-10-25 04:49:00,1.18652,1.18658,1.1865,1.18654,87900000.0
2005-10-25 04:50:00,1.1867,1.18692,1.1867,1.18677,136699999.0
2005-10-25 04:51:00,1.1867,1.18691,1.18665,1.18688,70700000.0
2005-10-25 04:52:00,1.18683,1.18689,1.18677,1.18686,69199997.0
2005-10-25 04:53:00,1.18687,1.18695,1.18685,1.1869,79400002.0
2005-10-25 04:54:00,1.1869,1.18693,1.18685,1.1869,55399999.0
2005-10-25 04:55:00,1.18685,1.18695,1.18685,1.18692,70099998.0
2005-10-25 04:56:00,1.1869,1.18702,1.18685,1.18702,42500000.0
2005-10-25 04:57:00,1.18705,1.18705,1.18695,1.187,51000001.0
2005-10-25 04:58:00,1.187,1.187,1.187,1.187,1600000.0
2005-10-25 04:59:00,1.18699,1.18708,1.18699,1.18699,81900000.0
2005-10-25 05:00:00,1.18742,1.18742,1.18714,1.18727,65000000.0
2005-10-25 05:01:00,1.18702,1.18706,1.18699,1.18702,77100001.0
2005-10-25 05:02:00,1.187,1.18708,1.18693,1.187,96600001.0
2005-10-25 05:03:00,1.18695,1.18695,1.18692,1.18692,27900000.0
2005-10-25 05:04:00,1.18668,1.18669,1.18662,1.18662,111400001.0
2005-10-25 05:05:00,1.18666,1.18666,1.18657,1.18657,96100001.0
2005-10-25 05:06:00,1.1866,1.1866,1.1866,1.1866,29500000.0
2005-10-25 05:07:00,1.18668,1.18668,1.18653,1.1866,173200003.0
2005-10-25 05:08:00,1.18653,1.18662,1.18646,1.18662,53000001.0
2005-10-25 05:09:00,1.18675,1.18721,1.18672,1.18706,69200000.0
2005-10-25 05:10:00,1.18697,1.18698,1.18661,1.18667,91400002.0
2005-10-25 05:11:00,1.18679,1.18691,1.18672,1.18672,96799999.0
2005-10-25 05:12:00,1.18685,1.18702,1.18685,1.18696,83900001.0
2005-10-25 05:13:00,1.18654,1.18667,1.18654,1.18661,111700001.0
2005-10-25 05:14:00,1.18679,1.18692,1.18663,1.18666,100199999.0
2005-10-25 05:15:00,1.1866,1.18674,1.18658,1.18658,140200006.0
2005-10-25 05:16:00,1.18665,1.18668,1.18655,1.18655,135499998.0
2005-10-25 05:17:00,1.18663,1.18671,1.1866,1.18665,77499999.0
2005-10-25 05:18:00,1.18668,1.18675,1.18668,1.1867,77800001.0
2005-10-25 05:19:00,1.1867,1.1867,1.18662,1.18662,36700000.0
2005-10-25 05:20:00,1.18673,1.18673,1.18657,1.18665,110899999.0
2005-10-25 05:21:00,1.18658,1.18658,1.18652,1.18652,48600002.0
2005-10-25 05:22:00,1.18647,1.18663,1.18647,1.18663,70099998.0
2005-10-25 05:23:00,1.18667,1.18675,1.1866,1.18674,130799999.0
2005-10-25 05:24:00,1.18702,1.18702,1.18669,1.18684,65300002.0
2005-10-25 05:25:00,1.187,1.18713,1.18693,1.1871,90300003.0
2005-10-25 05:26:00,1.1868,1.18685,1.18675,1.18675,41500000.0
2005-10-25 05:27:00,1.18675,1.1868,1.18675,1.1868,23900001.0
2005-10-25 05:28:00,1.18714,1.18724,1.1868,1.1869,226800003.0
2005-10-25 05:29:00,1.18693,1.1871,1.18693,1.18701,165499997.0
2005-10-25 05:30:00,1.1867,1.18674,1.18665,1.18665,137300001.0
2005-10-25 05:31:00,1.1867,1.18675,1.18662,1.1867,30699999.0
2005-10-25 05:32:00,1.18675,1.18675,1.18675,1.18675,24799999.0
2005-10-25 05:33:00,1.1867,1.1867,1.1867,1.1867,52900000.0
2005-10-25 05:34:00,1.18686,1.18692,1.18671,1.18671,113200000.0
2005-10-25 05:35:00,1.18674,1.18674,1.18674,1.18674,17800000.0
2005-10-25 05:36:00,1.18679,1.18711,1.18679,1.18699,135200001.0
2005-10-25 05:37:00,1.18669,1.18676,1.18669,1.18676,23900000.0
2005-10-25 05:38:00,1.18708,1.18708,1.18671,1.18692,131400001.0
2005-10-25 05:39:00,1.18705,1.18713,1.18693,1.18713,114599997.0
2005-10-25 05:40:00,1.1868,1.18692,1.18678,1.18689,131899998.0
2005-10-25 05:41:00,1.18693,1.18695,1.1869,1.18695,63899999.0
2005-10-25 05:42:00,1.18697,1.187,1.18686,1.18697,99099999.0
2005-10-25 05:43:00,1.18686,1.18704,1.18686,1.18704,34000000.0
2005-10-25 05:44:00,1.18709,1.18732,1.18709,1.18732,44900000.0
2005-10-25 05:45:00,1.1873,1.1873,1.18714,1.18716,108100000.0
2005-10-25 05:46:00,1.18708,1.18731,1.18706,1.18715,91099999.0
2005-10-25 05:47:00,1.18718,1.1873,1.18712,1.1872,79399999.0
2005-10-25 05:48:00,1.18711,1.1873,1.18711,1.18724,137300001.0
2005-10-25 05:49:00,1.18708,1.18732,1.18705,1.18718,128000001.0
2005-10-25 05:50:00,1.18694,1.18703,1.1869,1.18693,53900000.0
2005-10-25 05:51:00,1.18682,1.18699,1.1868,1.1868,120699998.0
2005-10-25 05:52:00,1.18712,1.18712,1.18683,1.18683,149399999.0
2005-10-25 05:53:00,1.18704,1.18723,1.18691,1.18713,97600002.0
2005-10-25 05:54:00,1.18691,1.18691,1.18684,1.18684,31800000.0
2005-10-25 05:55:00,1.18681,1.1869,1.1868,1.1869,92500001.0
2005-10-25 05:56:00,1.1869,1.1869,1.18673,1.18686,65500000.0
2005-10-25 05:57:00,1.18683,1.18686,1.18675,1.18675,97000000.0
2005-10-25 05:58:00,1.1867,1.18675,1.18665,1.18665,115000002.0
2005-10-25 05:59:00,1.18665,1.18665,1.18665,1.18665,15100000.0
2005-10-25 06:00:00,1.1867,1.18676,1.1867,1.18676,27900000.0
2005-10-25 06:01:00,1.18703,1.18705,1.18685,1.18696,93900001.0
2005-10-25 06:02:00,1.187,1.18709,1.18685,1.18692,52800001.0
2005-10-25 06:03:00,1.18701,1.18719,1.187,1.18705,130700000.0
2005-10-25 06:04:00,1.18678,1.18685,1.18677,1.18683,111900000.0
2005-10-25 06:05:00,1.18692,1.18692,1.18667,1.18667,51900000.0
2005-10-25 06:06:00,1.1867,1.1867,1.18665,1.18665,102100001.0
2005-10-25 06:07:00,1.18713,1.18717,1.18687,1.18699,109000000.0
2005-10-25 06:08:00,1.1867,1.18675,1.18668,1.18672,75400001.0
2005-10-25 06:09:00,1.18672,1.18676,1.18672,1.18673,73599998.0
2005-10-25 06:10:00,1.18683,1.18683,1.18661,1.18679,42200000.0
2005-10-25 06:11:00,1.18697,1.18704,1.18684,1.18692,69300000.0
2005-10-25 06:12:00,1.18693,1.18693,1.18667,1.18667,110300002.0
2005-10-25 06:13:00,1.18671,1.18698,1.18666,1.18698,92700000.0
2005-10-25 06:14:00,1.1868,1.1868,1.18675,1.1868,49100000.0
2005-10-25 06:15:00,1.1868,1.18685,1.18673,1.18685,106199999.0
2005-10-25 06:16:00,1.1868,1.18703,1.1868,1.18695,89899998.0
2005-10-25 06:17:00,1.18678,1.18683,1.18663,1.18665,100999998.0
2005-10-25 06:18:00,1.18662,1.18668,1.18655,1.1866,131900000.0
2005-10-25 06:19:00,1.18665,1.18665,1.18657,1.1866,122200004.0
2005-10-25 06:20:00,1.18662,1.18678,1.18662,1.18678,77399999.0
2005-10-25 06:21:00,1.18674,1.18677,1.18665,1.18665,115600002.0
2005-10-25 06:22:00,1.18663,1.18663,1.18657,1.18663,44399999.0
2005-10-25 06:23:00,1.18689,1.18697,1.18668,1.18697,118300002.0
2005-10-25 06:24:00,1.18662,1.18669,1.1866,1.18668,133399996.0
2005-10-25 06:25:00,1.18665,1.18665,1.1865,1.1865,65999998.0
2005-10-25 06:26:00,1.1868,1.18728,1.18679,1.18682,84899999.0
2005-10-25 06:27:00,1.1867,1.1867,1.18665,1.18668,77000001.0
2005-10-25 06:28:00,1.1866,1.18667,1.1865,1.1865,54500001.0
2005-10-25 06:29:00,1.18651,1.18651,1.18639,1.18648,129000000.0
2005-10-25 06:30:00,1.18646,1.18646,1.18646,1.18646,51399999.0
2005-10-25 06:31:00,1.18635,1.18644,1.18633,1.18642,160700001.0
2005-10-25 06:32:00,1.18666,1.18684,1.18662,1.18684,113099999.0
2005-10-25 06:33:00,1.18663,1.18689,1.18661,1.18665,84200001.0
2005-10-25 06:34:00,1.18654,1.18675,1.18651,1.18655,173699999.0
2005-10-25 06:35:00,1.18645,1.18655,1.18645,1.18645,89499999.0
2005-10-25 06:36:00,1.18643,1.18643,1.18643,1.18643,3200000.0
2005-10-25 06:37:00,1.1865,1.18658,1.1865,1.18658,138000001.0
2005-10-25 06:38:00,1.18712,1.18722,1.18673,1.18688,105399999.0
2005-10-25 06:39:00,1.18659,1.18668,1.18657,1.18668,98100000.0
2005-10-25 06:40:00,1.18675,1.18675,1.18665,1.18673,128299997.0
2005-10-25 06:41:00,1.18684,1.18687,1.18676,1.18687,82100002.0
2005-10-25 06:42:00,1.1867,1.18675,1.18663,1.1867,78000001.0
2005-10-25 06:43:00,1.18658,1.18658,1.18646,1.18657,192499999.0
2005-10-25 06:44:00,1.18658,1.18668,1.18647,1.18655,142100000.0
2005-10-25 06:45:00,1.1869,1.1869,1.18674,1.18674,112500000.0
2005-10-25 06:46:00,1.18671,1.18691,1.18665,1.18677,102999997.0
2005-10-25 06:47:00,1.1867,1.18682,1.18661,1.18667,78100001.0
2005-10-25 06:48:00,1.18668,1.18696,1.18663,1.18696,70500000.0
2005-10-25 06:49:00,1.18655,1.18655,1.18655,1.18655,56799999.0
2005-10-25 06:50:00,1.1866,1.18662,1.18655,1.1866,87699999.0
2005-10-25 06:51:00,1.18668,1.18678,1.18651,1.18669,79300000.0
2005-10-25 06:52:00,1.1866,1.18665,1.1865,1.18655,83799999.0
2005-10-25 06:53:00,1.1868,1.18691,1.18671,1.18674,127600001.0
2005-10-25 06:54:00,1.18663,1.18667,1.18663,1.18667,3200000.0
2005-10-25 06:55:00,1.18675,1.18675,1.1867,1.1867,88000002.0
2005-10-25 06:56:00,1.18667,1.1867,1.18662,1.18662,66999999.0
2005-10-25 06:57:00,1.18667,1.18668,1.18658,1.18658,52599999.0
2005-10-25 06:58:00,1.18665,1.18667,1.18662,1.18662,130500001.0
2005-10-25 06:59:00,1.18651,1.18665,1.18651,1.18659,165100002.0
2005-10-25 07:00:00,1.1866,1.18675,1.18658,1.18661,140700001.0
2005-10-25 07:01:00,1.18659,1.18659,1.1862,1.1862,107600001.0
2005-10-25 07:02:00,1.18628,1.18628,1.18625,1.18625,31800000.0
2005-10-25 07:03:00,1.18651,1.18663,1.1865,1.1866,142600002.0
2005-10-25 07:04:00,1.18656,1.18667,1.18656,1.18662,103199999.0
2005-10-25 07:05:00,1.18675,1.18697,1.18662,1.18679,274700000.0
2005-10-25 07:06:00,1.18668,1.18668,1.18619,1.18619,55300001.0
2005-10-25 07:07:00,1.1862,1.18643,1.1862,1.18636,58899999.0
2005-10-25 07:08:00,1.18647,1.18647,1.18612,1.18612,98999998.0
2005-10-25 07:09:00,1.18607,1.1862,1.18606,1.18617,98499999.0
2005-10-25 07:10:00,1.18619,1.18629,1.18606,1.18629,108900002.0
2005-10-25 07:11:00,1.1863,1.1863,1.1863,1.1863,5600000.0
2005-10-25 07:12:00,1.18625,1.18635,1.18625,1.18628,95300000.0
2005-10-25 07:13:00,1.18628,1.18628,1.18606,1.18606,65800001.0
2005-10-25 07:14:00,1.18589,1.18589,1.1857,1.1857,51500000.0
2005-10-25 07:15:00,1.1856,1.1856,1.18548,1.18549,63900001.0
2005-10-25 07:16:00,1.18547,1.18551,1.18534,1.18537,57099999.0
2005-10-25 07:17:00,1.18553,1.186,1.18553,1.18577,148200002.0
2005-10-25 07:18:00,1.18535,1.1854,1.18535,1.1854,91200001.0
2005-10-25 07:19:00,1.18537,1.18546,1.18537,1.18542,64699999.0
2005-10-25 07:20:00,1.18531,1.18534,1.18531,1.18534,19099999.0
2005-10-25 07:21:00,1.18564,1.18571,1.18547,1.18549,98200002.0
2005-10-25 07:22:00,1.18525,1.18537,1.18525,1.18537,70499998.0
2005-10-25 07:23:00,1.1854,1.1854,1.1854,1.1854,33400002.0
2005-10-25 07:24:00,1.18542,1.18542,1.18535,1.18535,36100000.0
2005-10-25 07:25:00,1.18539,1.18541,1.18527,1.18527,40300001.0
2005-10-25 07:26:00,1.18528,1.18528,1.18517,1.18517,32699999.0
2005-10-25 07:27:00,1.18524,1.18524,1.18523,1.18523,7300000.0
2005-10-25 07:28:00,1.18525,1.18538,1.18525,1.1853,183500002.0
2005-10-25 07:29:00,1.18526,1.18536,1.18526,1.18536,34000002.0
2005-10-25 07:30:00,1.18535,1.18535,1.18535,1.18535,9600000.0
2005-10-25 07:31:00,1.18577,1.18585,1.1856,1.18563,90600000.0
2005-10-25 07:32:00,1.18545,1.18545,1.1854,1.1854,22400000.0
2005-10-25 07:33:00,1.18536,1.18536,1.18525,1.1853,59999999.0
2005-10-25 07:34:00,1.18558,1.18558,1.18528,1.18546,72599998.0
2005-10-25 07:35:00,1.18551,1.18576,1.18547,1.18562,175100000.0
2005-10-25 07:36:00,1.1853,1.18535,1.18522,1.18528,166199999.0
2005-10-25 07:37:00,1.18534,1.18541,1.18534,1.18541,42999998.0
2005-10-25 07:38:00,1.18545,1.18545,1.18535,1.1854,32400000.0
2005-10-25 07:39:00,1.18544,1.18559,1.18544,1.18557,106400001.0
2005-10-25 07:40:00,1.18555,1.1856,1.18555,1.18558,84699999.0
2005-10-25 07:41:00,1.18562,1.18568,1.18562,1.18568,19900000.0
2005-10-25 07:42:00,1.18577,1.18592,1.18577,1.18592,136199999.0
2005-10-25 07:43:00,1.18592,1.18592,1.18578,1.18578,38899998.0
2005-10-25 07:44:00,1.18583,1.18602,1.18578,1.18602,85300000.0
2005-10-25 07:45:00,1.1859,1.18611,1.1859,1.18611,76600001.0
2005-10-25 07:46:00,1.18607,1.1861,1.18607,1.1861,45600001.0
2005-10-25 07:47:00,1.186,1.186,1.18584,1.18589,164899999.0
2005-10-25 07:48:00,1.18585,1.18585,1.18574,1.1858,60700000.0
2005-10-25 07:49:00,1.18582,1.18589,1.18582,1.18588,51900000.0
2005-10-25 07:50:00,1.18604,1.18619,1.18604,1.1861,93699999.0
2005-10-25 07:51:00,1.1861,1.18612,1.18605,1.18605,119600004.0
2005-10-25 07:52:00,1.1861,1.1861,1.18605,1.18605,62600000.0
2005-10-25 07:53:00,1.18615,1.18633,1.18615,1.18615,34400000.0
2005-10-25 07:54:00,1.1861,1.18612,1.18602,1.18603,109400000.0
2005-10-25 07:55:00,1.1861,1.18622,1.18605,1.18622,107200001.0
2005-10-25 07:56:00,1.18667,1.18668,1.18619,1.18648,150900003.0
2005-10-25 07:57:00,1.1862,1.1862,1.18618,1.18618,17600000.0
2005-10-25 07:58:00,1.18626,1.18631,1.18615,1.18618,145600000.0
2005-10-25 07:59:00,1.18632,1.18672,1.18632,1.18658,59000001.0
2005-10-25 08:00:00,1.18654,1.18686,1.18654,1.18686,88400001.0
2005-10-25 08:01:00,1.18682,1.18704,1.18682,1.18688,89499997.0
2005-10-25 08:02:00,1.18686,1.18699,1.18686,1.18692,96100001.0
2005-10-25 08:03:00,1.18687,1.18695,1.18685,1.18695,101400002.0
2005-10-25 08:04:00,1.18711,1.18753,1.18711,1.18725,134600000.0
2005-10-25 08:05:00,1.18707,1.18732,1.18707,1.18719,161000002.0
2005-10-25 08:06:00,1.18717,1.18717,1.18702,1.18702,39100000.0
2005-10-25 08:07:00,1.18688,1.18695,1.18681,1.18691,41900000.0
2005-10-25 08:08:00,1.18693,1.18693,1.1869,1.1869,13600000.0
2005-10-25 08:09:00,1.18695,1.18695,1.18683,1.18683,176400002.0
2005-10-25 08:10:00,1.1869,1.18695,1.1868,1.18695,108999999.0
2005-10-25 08:11:00,1.18715,1.18719,1.18685,1.18717,137799999.0
2005-10-25 08:12:00,1.18695,1.18695,1.1869,1.1869,58300002.0
2005-10-25 08:13:00,1.18698,1.18711,1.18696,1.18696,57000001.0
2005-10-25 08:14:00,1.18701,1.18728,1.18701,1.18721,25600000.0
2005-10-25 08:15:00,1.18717,1.18717,1.18688,1.18688,77600001.0
2005-10-25 08:16:00,1.18699,1.18705,1.18687,1.18687,74700000.0
2005-10-25 08:17:00,1.1873,1.18733,1.18691,1.18709,78600000.0
2005-10-25 08:18:00,1.1869,1.187,1.1869,1.18696,131999999.0
2005-10-25 08:19:00,1.18702,1.18718,1.18702,1.18707,79000000.0
2005-10-25 08:20:00,1.18708,1.18728,1.18706,1.18728,47000001.0
2005-10-25 08:21:00,1.18735,1.18735,1.18725,1.1873,111700000.0
2005-10-25 08:22:00,1.1873,1.18732,1.18728,1.1873,49200001.0
2005-10-25 08:23:00,1.1873,1.18735,1.18725,1.1873,129100001.0
2005-10-25 08:24:00,1.18747,1.18751,1.18734,1.18741,94900002.0
2005-10-25 08:25:00,1.1873,1.1873,1.18722,1.1873,71600001.0
2005-10-25 08:26:00,1.18735,1.18735,1.18735,1.18735,29500000.0
2005-10-25 08:27:00,1.18721,1.18739,1.18721,1.18739,50200000.0
2005-10-25 08:28:00,1.18743,1.18748,1.18743,1.18743,55700000.0
2005-10-25 08:29:00,1.18745,1.18745,1.1873,1.1873,64600002.0
2005-10-25 08:30:00,1.18735,1.18755,1.18735,1.18755,66700002.0
2005-10-25 08:31:00,1.18768,1.18775,1.18762,1.18762,98600001.0
2005-10-25 08:32:00,1.18768,1.18774,1.18761,1.1877,84600001.0
2005-10-25 08:33:00,1.18766,1.18778,1.18743,1.18754,131800001.0
2005-10-25 08:34:00,1.18748,1.18748,1.18733,1.18739,70099998.0
2005-10-25 08:35:00,1.18741,1.1876,1.18737,1.1876,38400000.0
2005-10-25 08:36:00,1.18755,1.18755,1.18743,1.18743,86899997.0
2005-10-25 08:37:00,1.18749,1.18753,1.18743,1.18749,100600002.0
2005-10-25 08:38:00,1.18755,1.18755,1.18743,1.18747,86900003.0
2005-10-25 08:39:00,1.18743,1.18748,1.18733,1.18733,51300001.0
2005-10-25 08:40:00,1.18731,1.18736,1.18731,1.18736,3400000.0
2005-10-25 08:41:00,1.18738,1.18738,1.18719,1.18719,83200000.0
2005-10-25 08:42:00,1.18725,1.1873,1.18725,1.1873,55000000.0
2005-10-25 08:43:00,1.18739,1.18743,1.18733,1.18743,58400002.0
2005-10-25 08:44:00,1.18755,1.18755,1.18755,1.18755,3200000.0
2005-10-25 08:45:00,1.18752,1.18759,1.18752,1.18759,142099999.0
2005-10-25 08:46:00,1.18767,1.18775,1.18767,1.18775,54400002.0
2005-10-25 08:47:00,1.18782,1.18784,1.18752,1.18752,79300001.0
2005-10-25 08:48:00,1.18736,1.18736,1.18729,1.18729,44100002.0
2005-10-25 08:49:00,1.18734,1.18743,1.1873,1.1873,156999999.0
2005-10-25 08:50:00,1.18717,1.18742,1.18717,1.18742,47000001.0
2005-10-25 08:51:00,1.18744,1.18746,1.18744,1.18746,4800000.0
2005-10-25 08:52:00,1.18746,1.18746,1.18726,1.18726,62800000.0
2005-10-25 08:53:00,1.18723,1.18731,1.1872,1.18727,170599999.0
2005-10-25 08:54:00,1.18725,1.18731,1.18724,1.18728,82400001.0
2005-10-25 08:55:00,1.1872,1.18725,1.18712,1.18725,118899999.0
2005-10-25 08:56:00,1.18722,1.18727,1.18722,1.18726,76199998.0
2005-10-25 08:57:00,1.18725,1.18744,1.18725,1.18739,72700000.0
2005-10-25 08:58:00,1.18747,1.18751,1.18736,1.18742,164499998.0
2005-10-25 08:59:00,1.18745,1.18759,1.18745,1.18751,140500001.0
2005-10-25 09:00:00,1.18741,1.18757,1.18741,1.18746,28999999.0
2005-10-25 09:01:00,1.1875,1.18759,1.18736,1.18736,94100000.0
2005-10-25 09:02:00,1.18727,1.18727,1.18712,1.18712,65400000.0
2005-10-25 09:03:00,1.1872,1.18725,1.18715,1.1872,26700000.0
2005-10-25 09:04:00,1.18728,1.18743,1.18728,1.18741,92200001.0
2005-10-25 09:05:00,1.1874,1.1874,1.18735,1.18735,37500000.0
2005-10-25 09:06:00,1.18738,1.18762,1.18738,1.18757,112599998.0
2005-10-25 09:07:00,1.18761,1.18766,1.18751,1.18751,103699999.0
2005-10-25 09:08:00,1.1875,1.18755,1.18748,1.18755,125400004.0
2005-10-25 09:09:00,1.18745,1.18755,1.18745,1.18755,48600000.0
2005-10-25 09:10:00,1.18751,1.18755,1.18751,1.18755,73200002.0
2005-10-25 09:11:00,1.1876,1.18765,1.18756,1.18761,92800001.0
2005-10-25 09:12:00,1.18767,1.18771,1.18767,1.18771,24500000.0
2005-10-25 09:13:00,1.18765,1.18772,1.18759,1.18772,75200001.0
2005-10-25 09:14:00,1.18766,1.18769,1.18763,1.18766,49300000.0
2005-10-25 09:15:00,1.18767,1.18767,1.18755,1.18755,28900000.0
2005-10-25 09:16:00,1.18764,1.18764,1.18763,1.18763,20100000.0
2005-10-25 09:17:00,1.18765,1.18768,1.18757,1.18757,130000001.0
2005-10-25 09:18:00,1.18752,1.18755,1.18752,1.18755,35700000.0
2005-10-25 09:19:00,1.18755,1.18765,1.18755,1.18755,84400002.0
2005-10-25 09:20:00,1.1876,1.1876,1.1875,1.1876,75399999.0
2005-10-25 09:21:00,1.18755,1.18755,1.18755,1.18755,15100000.0
2005-10-25 09:22:00,1.1876,1.1876,1.18757,1.18757,4000000.0
2005-10-25 09:23:00,1.18755,1.1876,1.18755,1.1876,42200000.0
2005-10-25 09:24:00,1.18765,1.18765,1.18755,1.18755,98500001.0
2005-10-25 09:25:00,1.1876,1.18765,1.18755,1.1876,77500000.0
2005-10-25 09:26:00,1.18752,1.18752,1.18748,1.18748,59000000.0
2005-10-25 09:27:00,1.18743,1.18751,1.18743,1.18748,7200000.0
2005-10-25 09:28:00,1.18752,1.18752,1.18742,1.18748,28700000.0
2005-10-25 09:29:00,1.18748,1.18755,1.18748,1.18755,36700000.0
2005-10-25 09:30:00,1.18742,1.18742,1.18697,1.18698,111499999.0
2005-10-25 09:31:00,1.18693,1.18713,1.18688,1.18695,104700002.0
2005-10-25 09:32:00,1.18685,1.1869,1.18685,1.1869,66200000.0
2005-10-25 09:33:00,1.18686,1.18686,1.18672,1.1868,55200001.0
2005-10-25 09:34:00,1.18663,1.18663,1.18647,1.18653,88600001.0
2005-10-25 09:35:00,1.18657,1.18657,1.18647,1.18649,31899999.0
2005-10-25 09:36:00,1.18643,1.18644,1.18643,1.18644,41600000.0
2005-10-25 09:37:00,1.18642,1.18642,1.18611,1.18611,104400002.0
2005-10-25 09:38:00,1.18603,1.18603,1.18579,1.1859,148400001.0
2005-10-25 09:39:00,1.18592,1.18601,1.18589,1.18601,39799999.0
2005-10-25 09:40:00,1.18585,1.18585,1.1858,1.1858,29700000.0
2005-10-25 09:41:00,1.18557,1.186,1.18557,1.186,93900000.0
2005-10-25 09:42:00,1.18617,1.18623,1.18611,1.18623,118600005.0
2005-10-25 09:43:00,1.18618,1.18622,1.18613,1.18618,141299998.0
2005-10-25 09:44:00,1.1862,1.18634,1.18616,1.18616,201000003.0
2005-10-25 09:45:00,1.18605,1.1861,1.18605,1.1861,26200000.0
2005-10-25 09:46:00,1.18612,1.18628,1.18612,1.18628,38400000.0
2005-10-25 09:47:00,1.18622,1.18632,1.18622,1.1863,145100001.0
2005-10-25 09:48:00,1.1863,1.1863,1.18628,1.18628,28899999.0
2005-10-25 09:49:00,1.18632,1.18641,1.18627,1.18632,62100001.0
2005-10-25 09:50:00,1.18629,1.18636,1.18629,1.18636,4000000.0
2005-10-25 09:51:00,1.18638,1.18638,1.18625,1.18633,53800001.0
2005-10-25 09:52:00,1.18622,1.18632,1.18622,1.18627,59000000.0
2005-10-25 09:53:00,1.1863,1.1863,1.1862,1.1863,87500001.0
2005-10-25 09:54:00,1.18622,1.18622,1.186,1.18603,87600002.0
2005-10-25 09:55:00,1.1862,1.1862,1.18609,1.18617,158900001.0
2005-10-25 09:56:00,1.1861,1.1861,1.1861,1.1861,33800001.0
2005-10-25 09:57:00,1.18613,1.18629,1.18613,1.18623,51700000.0
2005-10-25 09:58:00,1.18626,1.18626,1.18624,1.18624,41699999.0
2005-10-25 09:59:00,1.18625,1.18637,1.18625,1.18627,40100001.0
2005-10-25 10:00:00,1.18615,1.1862,1.18615,1.1862,65899998.0
2005-10-25 10:01:00,1.18613,1.18618,1.1861,1.18618,34600000.0
2005-10-25 10:02:00,1.18607,1.18608,1.18582,1.18582,223899998.0
2005-10-25 10:03:00,1.18582,1.18582,1.18572,1.18572,80099999.0
2005-10-25 10:04:00,1.18605,1.18605,1.18592,1.18595,75400002.0
2005-10-25 10:05:00,1.1861,1.18633,1.1861,1.18629,89500001.0
2005-10-25 10:06:00,1.1863,1.18635,1.18625,1.18635,26400000.0
2005-10-25 10:07:00,1.18621,1.18627,1.18616,1.18616,31000000.0
2005-10-25 10:08:00,1.18599,1.18603,1.18582,1.18584,75400000.0
2005-10-25 10:09:00,1.18554,1.18554,1.18525,1.18535,36200000.0
2005-10-25 10:10:00,1.18548,1.18566,1.18548,1.18566,38700000.0
2005-10-25 10:11:00,1.1857,1.1857,1.18563,1.18563,30599999.0
2005-10-25 10:12:00,1.18555,1.18564,1.18548,1.18549,48900000.0
2005-10-25 10:13:00,1.18542,1.18561,1.18542,1.18561,62300001.0
2005-10-25 10:14:00,1.18556,1.18556,1.18538,1.18548,46299999.0
2005-10-25 10:15:00,1.18555,1.18555,1.1854,1.18545,186000001.0
2005-10-25 10:16:00,1.18549,1.18561,1.18488,1.18488,145000002.0
2005-10-25 10:17:00,1.18489,1.18505,1.18489,1.18494,199500001.0
2005-10-25 10:18:00,1.18495,1.18501,1.18485,1.18485,96300000.0
2005-10-25 10:19:00,1.18482,1.18487,1.18477,1.18477,41100001.0
2005-10-25 10:20:00,1.1848,1.185,1.18476,1.185,73100000.0
2005-10-25 10:21:00,1.18491,1.18491,1.18459,1.1848,148600005.0
2005-10-25 10:22:00,1.18473,1.18513,1.18473,1.18489,96700001.0
2005-10-25 10:23:00,1.18484,1.18487,1.18484,1.18484,28900000.0
2005-10-25 10:24:00,1.18498,1.18499,1.18491,1.18499,94000001.0
2005-10-25 10:25:00,1.18506,1.18527,1.18506,1.18512,119100001.0
2005-10-25 10:26:00,1.18519,1.18527,1.18519,1.18521,78199998.0
2005-10-25 10:27:00,1.18511,1.18514,1.18504,1.18511,82300000.0
2005-10-25 10:28:00,1.18525,1.18532,1.18522,1.18532,121600002.0
2005-10-25 10:29:00,1.18541,1.18575,1.18541,1.1856,172200001.0
2005-10-25 10:30:00,1.18557,1.18558,1.1855,1.1855,129400003.0
2005-10-25 10:31:00,1.18559,1.18559,1.18553,1.18553,58600003.0
2005-10-25 10:32:00,1.18536,1.18536,1.18508,1.18525,134700004.0
2005-10-25 10:33:00,1.18527,1.18528,1.18524,1.18528,63800001.0
2005-10-25 10:34:00,1.18524,1.18527,1.18504,1.18504,141099998.0
2005-10-25 10:35:00,1.1849,1.18492,1.18456,1.18456,71800000.0
2005-10-25 10:36:00,1.18444,1.18446,1.18428,1.18446,136900001.0
2005-10-25 10:37:00,1.18436,1.18436,1.18387,1.18387,103199999.0
2005-10-25 10:38:00,1.18396,1.18434,1.18396,1.18426,138500001.0
2005-10-25 10:39:00,1.1842,1.1842,1.1837,1.1837,40799999.0
2005-10-25 10:40:00,1.18369,1.18387,1.18369,1.18383,67400000.0
2005-10-25 10:41:00,1.18396,1.18435,1.18396,1.1843,122699998.0
2005-10-25 10:42:00,1.18438,1.18448,1.1843,1.18436,129700000.0
2005-10-25 10:43:00,1.18448,1.18481,1.18446,1.18481,55100001.0
2005-10-25 10:44:00,1.18485,1.18496,1.1848,1.18483,139099999.0
2005-10-25 10:45:00,1.18488,1.18502,1.18487,1.18498,109799999.0
2005-10-25 10:46:00,1.18496,1.18505,1.18492,1.18505,101299999.0
2005-10-25 10:47:00,1.18495,1.18495,1.1848,1.1848,58900002.0
2005-10-25 10:48:00,1.18468,1.1848,1.18462,1.18462,132400002.0
2005-10-25 10:49:00,1.18464,1.18472,1.18454,1.18467,74000001.0
2005-10-25 10:50:00,1.18463,1.18465,1.1845,1.18465,113500003.0
2005-10-25 10:51:00,1.18467,1.18483,1.18467,1.18483,113899999.0
2005-10-25 10:52:00,1.18468,1.18468,1.18442,1.18442,78400002.0
2005-10-25 10:53:00,1.18447,1.1846,1.18447,1.18457,65899999.0
2005-10-25 10:54:00,1.18457,1.18457,1.1844,1.1844,47499999.0
2005-10-25 10:55:00,1.18427,1.18427,1.18397,1.18397,123400002.0
2005-10-25 10:56:00,1.18395,1.18405,1.18395,1.184,78500001.0
2005-10-25 10:57:00,1.18393,1.18398,1.18373,1.18373,168300000.0
2005-10-25 10:58:00,1.18381,1.1839,1.18376,1.18388,84300000.0
2005-10-25 10:59:00,1.18397,1.18398,1.18394,1.18398,14900000.0
2005-10-25 11:00:00,1.18402,1.18447,1.18402,1.18431,150100002.0
2005-10-25 11:01:00,1.1843,1.18432,1.18425,1.1843,85899998.0
2005-10-25 11:02:00,1.18433,1.18436,1.18423,1.18423,73600001.0
2005-10-25 11:03:00,1.18417,1.18417,1.18401,1.18417,157500002.0
2005-10-25 11:04:00,1.18418,1.18428,1.18418,1.18428,109299998.0
2005-10-25 11:05:00,1.18434,1.18458,1.18434,1.18458,84499999.0
2005-10-25 11:06:00,1.18458,1.18462,1.18454,1.18462,147699997.0
2005-10-25 11:07:00,1.18467,1.18467,1.18465,1.18465,15200000.0
2005-10-25 11:08:00,1.18482,1.18498,1.18482,1.18498,124100001.0
2005-10-25 11:09:00,1.18494,1.18505,1.18494,1.18495,39500001.0
2005-10-25 11:10:00,1.18487,1.1849,1.18479,1.18488,123899999.0
2005-10-25 11:11:00,1.18491,1.1852,1.18491,1.1852,135800000.0
2005-10-25 11:12:00,1.1852,1.18525,1.18515,1.1852,148800001.0
2005-10-25 11:13:00,1.18518,1.18545,1.18518,1.18545,108599999.0
2005-10-25 11:14:00,1.18543,1.18554,1.18534,1.18534,49099999.0
2005-10-25 11:15:00,1.18533,1.18546,1.18529,1.18533,130400000.0
2005-10-25 11:16:00,1.18526,1.18526,1.18496,1.18496,98900001.0
2005-10-25 11:17:00,1.18487,1.18496,1.18487,1.18496,92999998.0
2005-10-25 11:18:00,1.18505,1.18506,1.185,1.18502,113900001.0
2005-10-25 11:19:00,1.185,1.18505,1.18495,1.18495,65400001.0
2005-10-25 11:20:00,1.185,1.185,1.18493,1.18493,102200001.0
2005-10-25 11:21:00,1.185,1.18505,1.18495,1.18495,66100000.0
2005-10-25 11:22:00,1.185,1.185,1.185,1.185,28100000.0
2005-10-25 11:23:00,1.18493,1.18493,1.18479,1.18482,86299997.0
2005-10-25 11:24:00,1.18482,1.18495,1.18478,1.18495,95900001.0
2005-10-25 11:25:00,1.18502,1.18502,1.18486,1.1849,188199996.0
2005-10-25 11:26:00,1.1849,1.18495,1.1849,1.18495,48700001.0
2005-10-25 11:27:00,1.185,1.18502,1.18493,1.185,71600001.0
2005-10-25 11:28:00,1.185,1.18505,1.18495,1.185,76600000.0
2005-10-25 11:29:00,1.18492,1.18498,1.18488,1.18491,88600001.0
2005-10-25 11:30:00,1.18495,1.18495,1.18465,1.18465,74900001.0
2005-10-25 11:31:00,1.1846,1.18473,1.1846,1.18473,63199999.0
2005-10-25 11:32:00,1.18469,1.18472,1.18459,1.18462,96499999.0
2005-10-25 11:33:00,1.18453,1.18478,1.18451,1.18478,72300002.0
2005-10-25 11:34:00,1.18477,1.18481,1.18461,1.18463,68100000.0
2005-10-25 11:35:00,1.1846,1.18463,1.18453,1.18455,176700000.0
2005-10-25 11:36:00,1.18457,1.18474,1.18457,1.18465,66000000.0
2005-10-25 11:37:00,1.18463,1.18463,1.18451,1.18451,89100001.0
2005-10-25 11:38:00,1.18447,1.18462,1.18447,1.18462,72399999.0
2005-10-25 11:39:00,1.1846,1.18463,1.18455,1.18463,46390000.0
2005-10-25 11:40:00,1.18462,1.18468,1.18427,1.18439,121400000.0
2005-10-25 11:41:00,1.18442,1.18442,1.18423,1.18428,49000000.0
2005-10-25 11:42:00,1.18429,1.18429,1.18415,1.18415,102999998.0
2005-10-25 11:43:00,1.18425,1.18436,1.18425,1.18427,96599999.0
2005-10-25 11:44:00,1.18407,1.18438,1.18407,1.1843,95700001.0
2005-10-25 11:45:00,1.18438,1.18438,1.18432,1.18432,47200001.0
2005-10-25 11:46:00,1.18438,1.1846,1.18435,1.1846,142300000.0
2005-10-25 11:47:00,1.18457,1.18457,1.18453,1.18453,61600001.0
2005-10-25 11:48:00,1.18445,1.1845,1.18445,1.18445,32900000.0
2005-10-25 11:49:00,1.18455,1.18467,1.18454,1.18467,90000000.0
2005-10-25 11:50:00,1.1847,1.18475,1.18465,1.1847,169900002.0
2005-10-25 11:51:00,1.1847,1.18475,1.18463,1.18463,153899998.0
2005-10-25 11:52:00,1.18467,1.18468,1.1845,1.1845,101700000.0
2005-10-25 11:53:00,1.18442,1.18447,1.18437,1.18437,65400000.0
2005-10-25 11:54:00,1.18449,1.18457,1.18448,1.18449,138500000.0
2005-10-25 11:55:00,1.1845,1.1845,1.18433,1.18447,110300002.0
2005-10-25 11:56:00,1.1845,1.1845,1.18443,1.1845,93399998.0
2005-10-25 11:57:00,1.18448,1.18448,1.18438,1.18443,152399999.0
2005-10-25 11:58:00,1.18448,1.18465,1.18448,1.18456,64800001.0
2005-10-25 11:59:00,1.18456,1.1846,1.18455,1.1846,88800001.0
2005-10-25 12:00:00,1.18463,1.18463,1.18449,1.18457,71300001.0
2005-10-25 12:01:00,1.18457,1.18457,1.18446,1.18446,57600000.0
2005-10-25 12:02:00,1.18448,1.18453,1.18446,1.1845,232800001.0
2005-10-25 12:03:00,1.1844,1.1844,1.18416,1.18416,86100001.0
2005-10-25 12:04:00,1.18423,1.18425,1.18408,1.18408,46999999.0
2005-10-25 12:05:00,1.18401,1.18426,1.18401,1.18426,45400000.0
2005-10-25 12:06:00,1.18425,1.18425,1.18415,1.18415,33700000.0
2005-10-25 12:07:00,1.18418,1.18418,1.18407,1.18407,58600000.0
2005-10-25 12:08:00,1.18402,1.18406,1.1839,1.18406,107599998.0
2005-10-25 12:09:00,1.18394,1.18394,1.18339,1.18339,101600000.0
2005-10-25 12:10:00,1.18344,1.18352,1.1834,1.18349,59600001.0
2005-10-25 12:11:00,1.18332,1.1834,1.18324,1.1834,143399999.0
2005-10-25 12:12:00,1.18336,1.18354,1.18334,1.1835,99700000.0
2005-10-25 12:13:00,1.1835,1.18385,1.1835,1.18362,119000002.0
2005-10-25 12:14:00,1.1836,1.1836,1.18348,1.18348,71900000.0
2005-10-25 12:15:00,1.18348,1.18362,1.18346,1.18346,104700000.0
2005-10-25 12:16:00,1.1835,1.18355,1.18345,1.1835,49699999.0
2005-10-25 12:17:00,1.18358,1.1837,1.18357,1.18365,52700000.0
2005-10-25 12:18:00,1.18367,1.18367,1.18352,1.18352,102499999.0
2005-10-25 12:19:00,1.1836,1.18363,1.1836,1.1836,103200000.0
2005-10-25 12:20:00,1.18367,1.18386,1.18366,1.18366,68600000.0
2005-10-25 12:21:00,1.18365,1.18375,1.18365,1.18365,112000000.0
2005-10-25 12:22:00,1.1837,1.1837,1.1836,1.18364,133300000.0
2005-10-25 12:23:00,1.18361,1.18361,1.18334,1.18334,19200000.0
2005-10-25 12:24:00,1.1833,1.1833,1.18313,1.18323,176800003.0
2005-10-25 12:25:00,1.18317,1.18325,1.18315,1.1832,87100000.0
2005-10-25 12:26:00,1.18322,1.18322,1.18309,1.18317,121500001.0
2005-10-25 12:27:00,1.1832,1.1833,1.1832,1.18329,161100002.0
2005-10-25 12:28:00,1.18314,1.18314,1.18304,1.1831,60900000.0
2005-10-25 12:29:00,1.18304,1.18327,1.18304,1.18318,116000000.0
2005-10-25 12:30:00,1.18326,1.18339,1.18326,1.18339,31900000.0
2005-10-25 12:31:00,1.18344,1.18365,1.18342,1.18365,126800002.0
2005-10-25 12:32:00,1.18357,1.18378,1.18357,1.1837,114500002.0
2005-10-25 12:33:00,1.18373,1.18373,1.18358,1.18358,88400001.0
2005-10-25 12:34:00,1.18385,1.184,1.18358,1.18373,159100001.0
2005-10-25 12:35:00,1.18367,1.18367,1.18363,1.18363,87600000.0
2005-10-25 12:36:00,1.18363,1.18363,1.18348,1.18349,81900002.0
2005-10-25 12:37:00,1.18355,1.18355,1.18343,1.18343,157099998.0
2005-10-25 12:38:00,1.18347,1.18357,1.18346,1.1835,87900001.0
2005-10-25 12:39:00,1.18362,1.18377,1.18361,1.18371,137900002.0
2005-10-25 12:40:00,1.18373,1.18373,1.18356,1.18363,195800002.0
2005-10-25 12:41:00,1.1836,1.1836,1.18357,1.1836,46800001.0
2005-10-25 12:42:00,1.18357,1.18357,1.18344,1.18349,93800001.0
2005-10-25 12:43:00,1.18345,1.1835,1.18345,1.1835,10900000.0
2005-10-25 12:44:00,1.18347,1.18355,1.18345,1.1835,120300002.0
2005-10-25 12:45:00,1.1835,1.18355,1.1834,1.1835,89800000.0
2005-10-25 12:46:00,1.18352,1.18352,1.18342,1.18342,53900000.0
2005-10-25 12:47:00,1.18341,1.18352,1.1834,1.1834,170400002.0
2005-10-25 12:48:00,1.1834,1.1834,1.18313,1.18314,46900000.0
2005-10-25 12:49:00,1.18318,1.18318,1.18314,1.18314,18500000.0
2005-10-25 12:50:00,1.18329,1.18358,1.18329,1.18358,44099999.0
2005-10-25 12:51:00,1.18364,1.18374,1.18352,1.18352,35900000.0
2005-10-25 12:52:00,1.18335,1.18388,1.18329,1.18388,74400000.0
2005-10-25 12:53:00,1.18387,1.18387,1.18363,1.18368,99900000.0
2005-10-25 12:54:00,1.18373,1.1838,1.18363,1.1838,40600000.0
2005-10-25 12:55:00,1.18384,1.18389,1.18377,1.18377,96200003.0
2005-10-25 12:56:00,1.18395,1.18425,1.18395,1.18425,92700004.0
2005-10-25 12:57:00,1.1843,1.18464,1.1843,1.18453,53500000.0
2005-10-25 12:58:00,1.18428,1.18428,1.18366,1.1838,103499999.0
2005-10-25 12:59:00,1.18373,1.184,1.18368,1.184,109200001.0
2005-10-25 13:00:00,1.18383,1.18383,1.18291,1.18328,96999999.0
2005-10-25 13:01:00,1.1832,1.1832,1.18277,1.18277,89700001.0
2005-10-25 13:02:00,1.18227,1.18227,1.1818,1.18196,93400000.0
2005-10-25 13:03:00,1.18197,1.18198,1.18169,1.18169,151100000.0
2005-10-25 13:04:00,1.18166,1.18194,1.18154,1.18194,79100000.0
2005-10-25 13:05:00,1.18217,1.1824,1.18217,1.18238,91700001.0
2005-10-25 13:06:00,1.18238,1.18245,1.18233,1.18245,57200002.0
2005-10-25 13:07:00,1.18255,1.18255,1.18245,1.18245,104600000.0
2005-10-25 13:08:00,1.18252,1.18262,1.18252,1.18253,120599998.0
2005-10-25 13:09:00,1.1826,1.1826,1.18252,1.18259,66299999.0
2005-10-25 13:10:00,1.18258,1.18263,1.18254,1.18263,53100002.0
2005-10-25 13:11:00,1.18265,1.18286,1.18265,1.1827,113400002.0
2005-10-25 13:12:00,1.18266,1.18266,1.18261,1.18261,15200000.0
2005-10-25 13:13:00,1.18255,1.18268,1.18252,1.18265,67200000.0
2005-10-25 13:14:00,1.18285,1.18316,1.18285,1.18307,114900002.0
2005-10-25 13:15:00,1.18305,1.1831,1.18305,1.18309,98099999.0
2005-10-25 13:16:00,1.18298,1.18298,1.18298,1.18298,8900000.0
2005-10-25 13:17:00,1.18302,1.1831,1.183,1.183,56900000.0
2005-10-25 13:18:00,1.18302,1.18302,1.18296,1.18296,30000001.0
2005-10-25 13:19:00,1.1829,1.1829,1.1829,1.1829,83000001.0
2005-10-25 13:20:00,1.18284,1.18287,1.18271,1.18287,118399999.0
2005-10-25 13:21:00,1.18293,1.18297,1.18293,1.18297,31200000.0
2005-10-25 13:22:00,1.18297,1.18329,1.18297,1.18319,58200000.0
2005-10-25 13:23:00,1.18323,1.18326,1.18319,1.18321,110700002.0
2005-10-25 13:24:00,1.1832,1.18332,1.18316,1.18332,97000002.0
2005-10-25 13:25:00,1.1833,1.1833,1.18325,1.18328,79800000.0
2005-10-25 13:26:00,1.1832,1.1832,1.18309,1.18309,73500000.0
2005-10-25 13:27:00,1.1831,1.1831,1.18305,1.1831,101100000.0
2005-10-25 13:28:00,1.1831,1.1831,1.18305,1.18305,33700000.0
2005-10-25 13:29:00,1.1831,1.18315,1.18305,1.18305,80200002.0
2005-10-25 13:30:00,1.18311,1.1832,1.18308,1.18319,86600001.0
2005-10-25 13:31:00,1.1832,1.18338,1.1832,1.18325,23900000.0
2005-10-25 13:32:00,1.1834,1.18361,1.1834,1.18358,65599999.0
2005-10-25 13:33:00,1.18358,1.18362,1.18349,1.18356,111200001.0
2005-10-25 13:34:00,1.18357,1.18359,1.18349,1.18359,86200001.0
2005-10-25 13:35:00,1.1836,1.18365,1.18351,1.18365,142600001.0
2005-10-25 13:36:00,1.18359,1.18361,1.18352,1.18361,169299998.0
2005-10-25 13:37:00,1.18365,1.18365,1.18365,1.18365,31100000.0
2005-10-25 13:38:00,1.18357,1.18363,1.18357,1.1836,88000001.0
2005-10-25 13:39:00,1.1836,1.18373,1.1836,1.18371,67000002.0
2005-10-25 13:40:00,1.18365,1.18373,1.1836,1.18372,61700001.0
2005-10-25 13:41:00,1.18362,1.18375,1.1836,1.18365,69700000.0
2005-10-25 13:42:00,1.18385,1.18415,1.18385,1.18411,156799998.0
2005-10-25 13:43:00,1.18423,1.18423,1.184,1.184,45500000.0
2005-10-25 13:44:00,1.18397,1.184,1.18392,1.18392,137500002.0
2005-10-25 13:45:00,1.184,1.18439,1.184,1.18439,71800001.0
2005-10-25 13:46:00,1.18431,1.18434,1.18422,1.18422,73200000.0
2005-10-25 13:47:00,1.18429,1.18454,1.18429,1.1845,123600000.0
2005-10-25 13:48:00,1.18447,1.18447,1.18437,1.18437,42299998.0
2005-10-25 13:49:00,1.18432,1.18441,1.18432,1.18435,36700000.0
2005-10-25 13:50:00,1.18443,1.18445,1.18429,1.18437,55000000.0
2005-10-25 13:51:00,1.1844,1.1844,1.1844,1.1844,56400000.0
2005-10-25 13:52:00,1.18435,1.18448,1.18435,1.18448,115099998.0
2005-10-25 13:53:00,1.18446,1.18464,1.18443,1.18464,132700000.0
2005-10-25 13:54:00,1.18457,1.18458,1.18457,1.18458,28100000.0
2005-10-25 13:55:00,1.18446,1.18455,1.18446,1.18455,52800001.0
2005-10-25 13:56:00,1.1845,1.1845,1.18437,1.18449,123400003.0
2005-10-25 13:57:00,1.18443,1.18455,1.18432,1.18452,143900004.0
2005-10-25 13:58:00,1.18452,1.18452,1.18439,1.18447,69299998.0
2005-10-25 13:59:00,1.18445,1.18458,1.18445,1.18457,85199998.0
2005-10-25 14:00:00,1.1846,1.1846,1.18439,1.18447,72800000.0
2005-10-25 14:01:00,1.18449,1.18455,1.18446,1.18455,57400000.0
2005-10-25 14:02:00,1.18462,1.18473,1.18462,1.18473,8800000.0
2005-10-25 14:03:00,1.18473,1.185,1.18473,1.185,86400000.0
2005-10-25 14:04:00,1.18505,1.18536,1.18505,1.18536,99300000.0
2005-10-25 14:05:00,1.18546,1.18568,1.18546,1.18568,51399999.0
2005-10-25 14:06:00,1.18567,1.18574,1.18563,1.18568,61800001.0
2005-10-25 14:07:00,1.18572,1.18572,1.18541,1.18553,64700001.0
2005-10-25 14:08:00,1.18562,1.18565,1.18562,1.18565,32800000.0
2005-10-25 14:09:00,1.18561,1.18561,1.18552,1.18553,60700001.0
2005-10-25 14:10:00,1.18569,1.18572,1.1854,1.18565,100500001.0
2005-10-25 14:11:00,1.18572,1.18596,1.18572,1.18596,60700000.0
2005-10-25 14:12:00,1.18602,1.18608,1.18593,1.18593,82300000.0
2005-10-25 14:13:00,1.18591,1.18591,1.18586,1.1859,120100003.0
2005-10-25 14:14:00,1.18592,1.18631,1.18592,1.18631,89100002.0
2005-10-25 14:15:00,1.18641,1.18675,1.18641,1.18648,126999998.0
2005-10-25 14:16:00,1.1864,1.1864,1.18614,1.18618,56600002.0
2005-10-25 14:17:00,1.18622,1.18622,1.18609,1.18609,28700000.0
2005-10-25 14:18:00,1.18608,1.18608,1.18597,1.18597,80000000.0
2005-10-25 14:19:00,1.18595,1.18606,1.18595,1.18604,90200000.0
2005-10-25 14:20:00,1.18602,1.18614,1.18601,1.18614,79999999.0
2005-10-25 14:21:00,1.18622,1.18628,1.18619,1.18628,125799998.0
2005-10-25 14:22:00,1.18627,1.18631,1.18622,1.18623,125000001.0
2005-10-25 14:23:00,1.18625,1.18626,1.1861,1.1861,155000001.0
2005-10-25 14:24:00,1.18608,1.18624,1.186,1.18623,55800001.0
2005-10-25 14:25:00,1.1861,1.1861,1.18605,1.18605,7200000.0
2005-10-25 14:26:00,1.18587,1.18595,1.18585,1.18585,107900002.0
2005-10-25 14:27:00,1.18588,1.18592,1.18567,1.18567,111899998.0
2005-10-25 14:28:00,1.18555,1.18555,1.18548,1.18549,81500000.0
2005-10-25 14:29:00,1.18547,1.18547,1.18512,1.18512,116500001.0
2005-10-25 14:30:00,1.18499,1.18503,1.18481,1.18503,122400000.0
2005-10-25 14:31:00,1.185,1.1852,1.185,1.18518,80800000.0
2005-10-25 14:32:00,1.18514,1.18514,1.18506,1.1851,52100000.0
2005-10-25 14:33:00,1.18508,1.18519,1.18494,1.18494,104900001.0
2005-10-25 14:34:00,1.18505,1.18519,1.18505,1.18514,91700001.0
2005-10-25 14:35:00,1.18506,1.18506,1.18482,1.18482,43900000.0
2005-10-25 14:36:00,1.18492,1.18498,1.1848,1.18487,114399998.0
2005-10-25 14:37:00,1.18488,1.185,1.18471,1.185,67400000.0
2005-10-25 14:38:00,1.18498,1.18498,1.18477,1.18488,103099999.0
2005-10-25 14:39:00,1.18487,1.18493,1.18476,1.18488,55700000.0
2005-10-25 14:40:00,1.18496,1.18525,1.18496,1.18518,80600000.0
2005-10-25 14:41:00,1.18509,1.18509,1.18466,1.18484,68400000.0
2005-10-25 14:42:00,1.18472,1.18478,1.18425,1.18425,39900001.0
2005-10-25 14:43:00,1.18405,1.18415,1.18401,1.18409,43900000.0
2005-10-25 14:44:00,1.18403,1.18407,1.18403,1.18407,9500000.0
2005-10-25 14:45:00,1.18421,1.18421,1.18397,1.18397,69100002.0
2005-10-25 14:46:00,1.184,1.18445,1.184,1.18445,149900000.0
2005-10-25 14:47:00,1.18453,1.18457,1.18453,1.18457,44300000.0
2005-10-25 14:48:00,1.18446,1.18446,1.18395,1.18395,111100000.0
2005-10-25 14:49:00,1.18411,1.1843,1.18411,1.18426,92499998.0
2005-10-25 14:50:00,1.18429,1.18429,1.18408,1.18426,78399999.0
2005-10-25 14:51:00,1.1842,1.18426,1.18412,1.18412,125099999.0
2005-10-25 14:52:00,1.18408,1.18408,1.18343,1.18343,121000002.0
2005-10-25 14:53:00,1.18315,1.18315,1.18264,1.18264,35300000.0
2005-10-25 14:54:00,1.18209,1.18209,1.18178,1.18186,109300001.0
2005-10-25 14:55:00,1.18205,1.18214,1.18192,1.18214,170000001.0
2005-10-25 14:56:00,1.18195,1.18195,1.18161,1.18161,127499999.0
2005-10-25 14:57:00,1.18147,1.18147,1.18104,1.18116,22100000.0
2005-10-25 14:58:00,1.18115,1.18115,1.18042,1.18042,84600001.0
2005-10-25 14:59:00,1.1805,1.18093,1.1805,1.18093,95300001.0
2005-10-25 15:00:00,1.18111,1.18114,1.18104,1.18113,177100003.0
2005-10-25 15:01:00,1.18115,1.18131,1.18112,1.18117,164900002.0
2005-10-25 15:02:00,1.18115,1.1812,1.18072,1.18072,50700000.0
2005-10-25 15:03:00,1.1806,1.18071,1.18049,1.18049,74300001.0
2005-10-25 15:04:00,1.18065,1.18069,1.1803,1.1803,65800000.0
2005-10-25 15:05:00,1.18025,1.18025,1.17969,1.1798,121600000.0
2005-10-25 15:06:00,1.18002,1.18006,1.17971,1.17987,134700000.0
2005-10-25 15:07:00,1.18,1.18004,1.17993,1.17993,65500001.0
2005-10-25 15:08:00,1.17986,1.17994,1.17977,1.17977,127400002.0
2005-10-25 15:09:00,1.1799,1.18031,1.1799,1.18029,155400000.0
2005-10-25 15:10:00,1.18026,1.1804,1.18021,1.1804,71700001.0
2005-10-25 15:11:00,1.18052,1.18071,1.1804,1.18071,178999998.0
2005-10-25 15:12:00,1.18058,1.18068,1.18053,1.18055,131800003.0
2005-10-25 15:13:00,1.18041,1.18043,1.18007,1.1801,86299999.0
2005-10-25 15:14:00,1.18006,1.18041,1.18006,1.1804,81900000.0
2005-10-25 15:15:00,1.18052,1.18052,1.18034,1.18038,89400001.0
2005-10-25 15:16:00,1.18046,1.18084,1.18046,1.18084,100200000.0
2005-10-25 15:17:00,1.18099,1.181,1.18074,1.1809,124499998.0
2005-10-25 15:18:00,1.18073,1.18073,1.18058,1.18062,69800001.0
2005-10-25 15:19:00,1.18068,1.18086,1.18068,1.18076,79199999.0
2005-10-25 15:20:00,1.18075,1.18085,1.18075,1.18085,96799997.0
2005-10-25 15:21:00,1.18085,1.18094,1.18083,1.18083,99600000.0
2005-10-25 15:22:00,1.18081,1.18098,1.18081,1.18098,142300002.0
2005-10-25 15:23:00,1.18091,1.18115,1.18091,1.18115,47200000.0
2005-10-25 15:24:00,1.18118,1.18138,1.18115,1.18138,40700000.0
2005-10-25 15:25:00,1.18137,1.18137,1.18125,1.18125,53100001.0
2005-10-25 15:26:00,1.18115,1.18115,1.18097,1.18112,55500001.0
2005-10-25 15:27:00,1.18103,1.18117,1.18088,1.18093,122100002.0
2005-10-25 15:28:00,1.18088,1.18101,1.18071,1.1808,161100001.0
2005-10-25 15:29:00,1.18086,1.18088,1.18072,1.18077,167000001.0
2005-10-25 15:30:00,1.1809,1.18109,1.1809,1.18102,54100000.0
2005-10-25 15:31:00,1.18107,1.18115,1.18107,1.18109,33400000.0
2005-10-25 15:32:00,1.18103,1.18103,1.18054,1.18054,137100001.0
2005-10-25 15:33:00,1.18043,1.18043,1.18025,1.18025,70600001.0
2005-10-25 15:34:00,1.18032,1.18032,1.17996,1.17997,77399999.0
2005-10-25 15:35:00,1.17993,1.18006,1.17993,1.18006,52100000.0
2005-10-25 15:36:00,1.17999,1.18001,1.17982,1.17982,87100001.0
2005-10-25 15:37:00,1.17978,1.17998,1.17974,1.17986,149000000.0
2005-10-25 15:38:00,1.17983,1.18011,1.17983,1.18011,106789997.0
2005-10-25 15:39:00,1.18011,1.18019,1.18007,1.18019,118200000.0
2005-10-25 15:40:00,1.18021,1.18031,1.18021,1.18028,64900001.0
2005-10-25 15:41:00,1.18017,1.18037,1.18015,1.1803,88900001.0
2005-10-25 15:42:00,1.18032,1.18033,1.18015,1.18015,71699998.0
2005-10-25 15:43:00,1.18026,1.1804,1.18023,1.18023,91800001.0
2005-10-25 15:44:00,1.18027,1.18027,1.17988,1.17988,94800002.0
2005-10-25 15:45:00,1.17973,1.17973,1.1796,1.17963,140399999.0
2005-10-25 15:46:00,1.17972,1.18033,1.17972,1.18033,161300002.0
2005-10-25 15:47:00,1.18036,1.18037,1.18017,1.18017,77999998.0
2005-10-25 15:48:00,1.18023,1.18032,1.18011,1.18011,63900001.0
2005-10-25 15:49:00,1.18012,1.18031,1.18004,1.18026,70299999.0
2005-10-25 15:50:00,1.18021,1.18021,1.1801,1.1801,86400000.0
2005-10-25 15:51:00,1.18015,1.18015,1.18015,1.18015,100000.0
2005-10-25 15:52:00,1.18018,1.18029,1.18013,1.18022,73700001.0
2005-10-25 15:53:00,1.18027,1.18027,1.18016,1.18016,116099998.0
2005-10-25 15:54:00,1.18016,1.1802,1.18012,1.1802,82300002.0
2005-10-25 15:55:00,1.1802,1.18033,1.18015,1.18015,112900001.0
2005-10-25 15:56:00,1.18014,1.18018,1.18001,1.18012,192099998.0
2005-10-25 15:57:00,1.18013,1.18018,1.18011,1.18013,42300000.0
2005-10-25 15:58:00,1.18023,1.1803,1.18023,1.18029,111000001.0
2005-10-25 15:59:00,1.18015,1.18015,1.17997,1.17997,19900000.0
2005-10-25 16:00:00,1.17975,1.18015,1.17958,1.18015,124599998.0
2005-10-25 16:01:00,1.18022,1.18026,1.17988,1.17996,103000000.0
2005-10-25 16:02:00,1.18003,1.18011,1.17951,1.17951,123999999.0
2005-10-25 16:03:00,1.17922,1.17922,1.17884,1.17892,85499999.0
2005-10-25 16:04:00,1.17889,1.17889,1.17848,1.17848,73400000.0
2005-10-25 16:05:00,1.17841,1.17888,1.17841,1.17878,115499999.0
2005-10-25 16:06:00,1.17881,1.17906,1.17876,1.17906,128200002.0
2005-10-25 16:07:00,1.17902,1.17902,1.17863,1.17863,155500002.0
2005-10-25 16:08:00,1.17862,1.1788,1.1786,1.1788,114999999.0
2005-10-25 16:09:00,1.17887,1.17901,1.17877,1.17877,65899999.0
2005-10-25 16:10:00,1.17878,1.17897,1.17876,1.17897,99300001.0
2005-10-25 16:11:00,1.1788,1.1788,1.17863,1.17863,7200000.0
2005-10-25 16:12:00,1.17847,1.17866,1.17844,1.17865,147800000.0
2005-10-25 16:13:00,1.1787,1.17885,1.1787,1.17874,59500000.0
2005-10-25 16:14:00,1.1787,1.17887,1.1787,1.17878,44100002.0
2005-10-25 16:15:00,1.17895,1.17899,1.17866,1.17895,93400002.0
2005-10-25 16:16:00,1.17879,1.17893,1.1787,1.17883,99900001.0
2005-10-25 16:17:00,1.17887,1.17894,1.17886,1.17886,67799998.0
2005-10-25 16:18:00,1.17887,1.1789,1.17862,1.17868,84999999.0
2005-10-25 16:19:00,1.17857,1.17876,1.17855,1.17876,139400003.0
2005-10-25 16:20:00,1.17873,1.17891,1.17873,1.17882,84900001.0
2005-10-25 16:21:00,1.17883,1.179,1.17883,1.1789,52100000.0
2005-10-25 16:22:00,1.17885,1.17896,1.17879,1.17886,119800001.0
2005-10-25 16:23:00,1.17892,1.1791,1.17892,1.17909,159300003.0
2005-10-25 16:24:00,1.17913,1.17913,1.17864,1.17864,63300000.0
2005-10-25 16:25:00,1.17867,1.17883,1.17867,1.17882,64299999.0
2005-10-25 16:26:00,1.17875,1.17875,1.17841,1.1786,135000000.0
2005-10-25 16:27:00,1.17867,1.17875,1.17829,1.17829,103899999.0
2005-10-25 16:28:00,1.17804,1.17819,1.17804,1.17812,78800002.0
2005-10-25 16:29:00,1.17785,1.17785,1.17738,1.17754,118800000.0
2005-10-25 16:30:00,1.17749,1.17755,1.17746,1.17755,68799999.0
2005-10-25 16:31:00,1.17767,1.17798,1.17767,1.17777,132800000.0
2005-10-25 16:32:00,1.17756,1.17756,1.17707,1.17713,104599999.0
2005-10-25 16:33:00,1.17698,1.17705,1.17691,1.17705,93200003.0
2005-10-25 16:34:00,1.17686,1.17686,1.17645,1.17645,164599998.0
2005-10-25 16:35:00,1.17655,1.17671,1.17655,1.1767,65500002.0
2005-10-25 16:36:00,1.17675,1.1768,1.17655,1.17666,169400000.0
2005-10-25 16:37:00,1.17678,1.17708,1.17669,1.17708,27300000.0
2005-10-25 16:38:00,1.1772,1.1772,1.17704,1.17718,189500002.0
2005-10-25 16:39:00,1.17728,1.17728,1.17709,1.17725,89999999.0
2005-10-25 16:40:00,1.17713,1.17713,1.17677,1.17701,91900000.0
2005-10-25 16:41:00,1.177,1.17711,1.17697,1.17697,63000001.0
2005-10-25 16:42:00,1.17691,1.17728,1.17691,1.17728,150999999.0
2005-10-25 16:43:00,1.17731,1.17737,1.17715,1.17715,108800001.0
2005-10-25 16:44:00,1.17718,1.17749,1.17718,1.17745,98299998.0
2005-10-25 16:45:00,1.17755,1.17769,1.17743,1.17743,137800001.0
2005-10-25 16:46:00,1.17744,1.17744,1.17732,1.17732,90199999.0
2005-10-25 16:47:00,1.17732,1.17736,1.17729,1.17732,46300000.0
2005-10-25 16:48:00,1.17728,1.17736,1.17724,1.17731,99199997.0
2005-10-25 16:49:00,1.17725,1.17732,1.17716,1.17718,176200001.0
2005-10-25 16:50:00,1.17706,1.17706,1.17665,1.17665,74399999.0
2005-10-25 16:51:00,1.17658,1.17677,1.17658,1.17676,92599998.0
2005-10-25 16:52:00,1.17695,1.17709,1.17695,1.17707,70899999.0
2005-10-25 16:53:00,1.17707,1.17717,1.17707,1.17714,16000000.0
2005-10-25 16:54:00,1.17735,1.17742,1.17735,1.17742,39199999.0
2005-10-25 16:55:00,1.17753,1.17769,1.17742,1.17753,134299999.0
2005-10-25 16:56:00,1.17749,1.17772,1.17739,1.17772,127800000.0
2005-10-25 16:57:00,1.17768,1.17776,1.17757,1.17765,94800001.0
2005-10-25 16:58:00,1.17746,1.17755,1.17735,1.17755,42300000.0
2005-10-25 16:59:00,1.17742,1.17742,1.17718,1.17721,105199999.0
2005-10-25 17:00:00,1.17724,1.17724,1.17703,1.17708,79700000.0
2005-10-25 17:01:00,1.17713,1.17741,1.17713,1.17727,24200000.0
2005-10-25 17:02:00,1.1773,1.1773,1.17706,1.17706,63400001.0
2005-10-25 17:03:00,1.17714,1.1773,1.17714,1.17724,34500000.0
2005-10-25 17:04:00,1.17727,1.17738,1.17726,1.17728,80000001.0
2005-10-25 17:05:00,1.1773,1.1773,1.1773,1.1773,9600000.0
2005-10-25 17:06:00,1.17725,1.17726,1.1771,1.17723,59100000.0
2005-10-25 17:07:00,1.17732,1.17735,1.17714,1.17714,78100003.0
2005-10-25 17:08:00,1.17716,1.17726,1.17711,1.17711,49600001.0
2005-10-25 17:09:00,1.17718,1.17719,1.17708,1.17717,109800001.0
2005-10-25 17:10:00,1.17716,1.1773,1.17715,1.1772,146700001.0
2005-10-25 17:11:00,1.17692,1.17693,1.17674,1.17674,79000000.0
2005-10-25 17:12:00,1.17673,1.17683,1.17669,1.17683,56300000.0
2005-10-25 17:13:00,1.17672,1.17676,1.17664,1.17664,32700000.0
2005-10-25 17:14:00,1.17667,1.17679,1.17667,1.17671,53800001.0
2005-10-25 17:15:00,1.17665,1.17665,1.17665,1.17665,4000000.0
2005-10-25 17:16:00,1.17667,1.17667,1.17658,1.17658,53700001.0
2005-10-25 17:17:00,1.17663,1.17667,1.17663,1.17664,41500000.0
2005-10-25 17:18:00,1.17678,1.17678,1.17677,1.17677,51000000.0
2005-10-25 17:19:00,1.17702,1.17702,1.17701,1.17701,13900000.0
2005-10-25 17:20:00,1.1771,1.17734,1.1771,1.1773,125100002.0
2005-10-25 17:21:00,1.17725,1.17725,1.17715,1.17715,87500001.0
2005-10-25 17:22:00,1.17723,1.1773,1.17721,1.17722,122400000.0
2005-10-25 17:23:00,1.1771,1.17725,1.1771,1.17717,151200000.0
2005-10-25 17:24:00,1.17728,1.17735,1.1772,1.17735,80399999.0
2005-10-25 17:25:00,1.17738,1.17741,1.17724,1.17738,47600001.0
2005-10-25 17:26:00,1.17738,1.17738,1.17726,1.17733,148900004.0
2005-10-25 17:27:00,1.17739,1.17739,1.17738,1.17738,8000000.0
2005-10-25 17:28:00,1.17742,1.17776,1.17742,1.17776,78999997.0
2005-10-25 17:29:00,1.17773,1.17783,1.17758,1.17783,116200000.0
2005-10-25 17:30:00,1.1779,1.17797,1.17788,1.1779,81800001.0
2005-10-25 17:31:00,1.17797,1.17801,1.17789,1.17792,117800001.0
2005-10-25 17:32:00,1.1778,1.17791,1.17764,1.17791,69700001.0
2005-10-25 17:33:00,1.17802,1.1781,1.17794,1.17794,101899999.0
2005-10-25 17:34:00,1.17798,1.17816,1.17798,1.17816,51100001.0
2005-10-25 17:35:00,1.1782,1.1782,1.1779,1.1779,123999997.0
2005-10-25 17:36:00,1.17799,1.17829,1.17799,1.17825,129300001.0
2005-10-25 17:37:00,1.17832,1.1784,1.17829,1.17829,59399999.0
2005-10-25 17:38:00,1.17827,1.17828,1.17817,1.17822,39900000.0
2005-10-25 17:39:00,1.1782,1.17843,1.1782,1.1784,54100000.0
2005-10-25 17:40:00,1.17842,1.17842,1.17819,1.17819,108699999.0
2005-10-25 17:41:00,1.17838,1.17849,1.17829,1.17848,133000002.0
2005-10-25 17:42:00,1.17825,1.17825,1.17816,1.17816,33799999.0
2005-10-25 17:43:00,1.17792,1.17793,1.17756,1.17775,205900001.0
2005-10-25 17:44:00,1.17764,1.17773,1.17755,1.17773,117900003.0
2005-10-25 17:45:00,1.17773,1.17775,1.17763,1.17763,38200000.0
2005-10-25 17:46:00,1.17755,1.17765,1.17745,1.17745,106699999.0
2005-10-25 17:47:00,1.17731,1.17731,1.1773,1.1773,20000000.0
2005-10-25 17:48:00,1.17717,1.17717,1.17699,1.1771,70299998.0
2005-10-25 17:49:00,1.17702,1.17702,1.1769,1.17693,106699998.0
2005-10-25 17:50:00,1.17694,1.17715,1.17694,1.17715,99899999.0
2005-10-25 17:51:00,1.17714,1.17714,1.17697,1.17711,24300000.0
2005-10-25 17:52:00,1.17725,1.17725,1.1772,1.1772,9000000.0
2005-10-25 17:53:00,1.1771,1.17711,1.17688,1.17688,117900001.0
2005-10-25 17:54:00,1.17686,1.17695,1.17679,1.17695,80900001.0
2005-10-25 17:55:00,1.1769,1.17693,1.17684,1.17684,88900002.0
2005-10-25 17:56:00,1.17691,1.1771,1.17691,1.1771,47800000.0
2005-10-25 17:57:00,1.17712,1.17712,1.17696,1.177,170199998.0
2005-10-25 17:58:00,1.17702,1.17709,1.17694,1.177,111699999.0
2005-10-25 17:59:00,1.1769,1.1769,1.17665,1.17665,84800000.0
2005-10-25 18:00:00,1.17661,1.17671,1.17654,1.17654,47000001.0
2005-10-25 18:01:00,1.17654,1.17676,1.17654,1.17658,570800002.0
2005-10-25 18:02:00,1.17663,1.17669,1.17649,1.1765,858400000.0
2005-10-25 18:03:00,1.17645,1.1765,1.17639,1.1764,762100001.0
2005-10-25 18:04:00,1.17642,1.17657,1.17639,1.17656,739399995.0
2005-10-25 18:05:00,1.17659,1.17663,1.17649,1.17654,853400006.0
2005-10-25 18:06:00,1.17644,1.17644,1.17621,1.17632,611800003.0
2005-10-25 18:07:00,1.17628,1.1763,1.17613,1.1762,1247200012.0
2005-10-25 18:08:00,1.17622,1.17648,1.17622,1.17638,875100003.0
2005-10-25 18:09:00,1.17621,1.17635,1.17611,1.17612,429000001.0
2005-10-25 18:10:00,1.1762,1.17625,1.1761,1.17615,699000000.0
2005-10-25 18:11:00,1.17623,1.17623,1.17605,1.17616,855900001.0
2005-10-25 18:12:00,1.1761,1.1761,1.17597,1.17597,101999998.0
2005-10-25 18:13:00,1.17602,1.17608,1.17598,1.17606,290000001.0
2005-10-25 18:14:00,1.17598,1.17598,1.17547,1.17547,488200002.0
2005-10-25 18:15:00,1.17532,1.17551,1.17521,1.17547,994399998.0
2005-10-25 18:16:00,1.1756,1.17595,1.1756,1.17595,461500004.0
2005-10-25 18:17:00,1.176,1.17604,1.17587,1.176,797900006.0
2005-10-25 18:18:00,1.17607,1.17631,1.17607,1.1763,506600003.0
2005-10-25 18:19:00,1.17646,1.17654,1.17641,1.17652,77700000.0
2005-10-25 18:20:00,1.1765,1.1765,1.17606,1.17609,679699999.0
2005-10-25 18:21:00,1.17607,1.17609,1.17596,1.17602,209299999.0
2005-10-25 18:22:00,1.17612,1.17632,1.17612,1.17632,239499999.0
2005-10-25 18:23:00,1.17632,1.17632,1.17611,1.17627,431400004.0
2005-10-25 18:24:00,1.17631,1.17643,1.17621,1.17636,642699997.0
2005-10-25 18:25:00,1.17635,1.17639,1.17624,1.17632,474299999.0
2005-10-25 18:26:00,1.17621,1.17631,1.17617,1.17625,933100002.0
2005-10-25 18:27:00,1.17627,1.17627,1.17617,1.17617,639899995.0
2005-10-25 18:28:00,1.17617,1.1762,1.17609,1.17613,371699996.0
2005-10-25 18:29:00,1.17612,1.17618,1.1761,1.17612,462600003.0
2005-10-25 18:30:00,1.1761,1.17615,1.17602,1.1761,810599999.0
2005-10-25 18:31:00,1.17604,1.17604,1.1757,1.17577,550900004.0
2005-10-25 18:32:00,1.1758,1.17604,1.17578,1.1759,452300001.0
2005-10-25 18:33:00,1.17592,1.17612,1.17591,1.17601,488200004.0
2005-10-25 18:34:00,1.17603,1.17605,1.17597,1.17605,317000002.0
2005-10-25 18:35:00,1.176,1.176,1.1758,1.17589,506500005.0
2005-10-25 18:36:00,1.17591,1.17605,1.1759,1.17592,393299994.0
2005-10-25 18:37:00,1.17592,1.176,1.17592,1.17593,108500001.0
2005-10-25 18:38:00,1.17597,1.176,1.1759,1.176,279300003.0
2005-10-25 18:39:00,1.176,1.17602,1.17595,1.176,291100002.0
2005-10-25 18:40:00,1.17601,1.17611,1.17592,1.17592,736699999.0
2005-10-25 18:41:00,1.17585,1.17586,1.17567,1.17575,342299997.0
2005-10-25 18:42:00,1.1757,1.17575,1.17549,1.17575,532600003.0
2005-10-25 18:43:00,1.17572,1.17572,1.17556,1.17567,533400001.0
2005-10-25 18:44:00,1.17566,1.17566,1.1753,1.17533,344799999.0
2005-10-25 18:45:00,1.17542,1.17562,1.17542,1.17555,358900001.0
2005-10-25 18:46:00,1.17563,1.17578,1.17563,1.17578,199999997.0
2005-10-25 18:47:00,1.17572,1.17593,1.17572,1.17593,91200000.0
2005-10-25 18:48:00,1.176,1.17604,1.17594,1.17603,116700000.0
2005-10-25 18:49:00,1.17602,1.17619,1.17594,1.17619,132000000.0
2005-10-25 18:50:00,1.1762,1.17625,1.17616,1.17619,109200000.0
2005-10-25 18:51:00,1.1761,1.17621,1.17593,1.17593,184900000.0
2005-10-25 18:52:00,1.17587,1.17587,1.17562,1.17565,253899999.0
2005-10-25 18:53:00,1.17555,1.17569,1.17533,1.17562,490900000.0
2005-10-25 18:54:00,1.17567,1.17579,1.17567,1.17575,170799998.0
2005-10-25 18:55:00,1.17571,1.17573,1.17552,1.17559,499199999.0
2005-10-25 18:56:00,1.17562,1.17596,1.17561,1.17595,274799996.0
2005-10-25 18:57:00,1.17602,1.17617,1.176,1.17611,345899999.0
2005-10-25 18:58:00,1.17617,1.17617,1.17607,1.17608,160600004.0
2005-10-25 18:59:00,1.17605,1.17615,1.17589,1.17601,582999999.0
2005-10-25 19:00:00,1.17605,1.17614,1.176,1.17608,209700001.0
2005-10-25 19:01:00,1.17602,1.17608,1.17599,1.17608,122400000.0
2005-10-25 19:02:00,1.17611,1.17619,1.17609,1.17619,290099997.0
2005-10-25 19:03:00,1.17621,1.1764,1.17617,1.17617,487199998.0
2005-10-25 19:04:00,1.17621,1.17639,1.17614,1.17624,194999998.0
2005-10-25 19:05:00,1.17625,1.1763,1.17622,1.17627,326599998.0
2005-10-25 19:06:00,1.17628,1.17628,1.1761,1.17616,376100006.0
2005-10-25 19:07:00,1.17618,1.17631,1.17613,1.17631,99299998.0
2005-10-25 19:08:00,1.17633,1.17633,1.17617,1.1763,601499996.0
2005-10-25 19:09:00,1.17632,1.17635,1.17622,1.17624,563700004.0
2005-10-25 19:10:00,1.17633,1.17643,1.17632,1.17636,85799997.0
2005-10-25 19:11:00,1.17635,1.1764,1.1763,1.17637,374200002.0
2005-10-25 19:12:00,1.17636,1.1764,1.17626,1.17626,121500001.0
2005-10-25 19:13:00,1.17627,1.17638,1.17627,1.17627,163400000.0
2005-10-25 19:14:00,1.17623,1.17642,1.17621,1.17642,378199999.0
2005-10-25 19:15:00,1.17643,1.17657,1.17643,1.17657,453400003.0
2005-10-25 19:16:00,1.17655,1.17655,1.17634,1.17641,318999998.0
2005-10-25 19:17:00,1.17641,1.17642,1.17627,1.17641,332799999.0
2005-10-25 19:18:00,1.17638,1.17641,1.17623,1.17635,539000006.0
2005-10-25 19:19:00,1.17633,1.17643,1.17633,1.1764,106800000.0
2005-10-25 19:20:00,1.17636,1.17636,1.1762,1.17623,190300000.0
2005-10-25 19:21:00,1.17632,1.17658,1.17632,1.17657,197299998.0
2005-10-25 19:22:00,1.17661,1.17668,1.1766,1.17662,192299999.0
2005-10-25 19:23:00,1.17661,1.17666,1.17661,1.17666,8000000.0
2005-10-25 19:24:00,1.17663,1.17663,1.17643,1.17649,55000000.0
2005-10-25 19:25:00,1.17652,1.17659,1.17652,1.17659,165700002.0
2005-10-25 19:26:00,1.17656,1.17656,1.17649,1.17649,6400000.0
2005-10-25 19:27:00,1.17652,1.17669,1.1764,1.17669,380900001.0
2005-10-25 19:28:00,1.17682,1.17694,1.17682,1.17689,228100002.0
2005-10-25 19:29:00,1.17695,1.17715,1.17695,1.17715,55300001.0
2005-10-25 19:30:00,1.17719,1.17719,1.17693,1.177,136600000.0
2005-10-25 19:31:00,1.17702,1.17708,1.17702,1.17708,58900000.0
2005-10-25 19:32:00,1.17705,1.17705,1.17686,1.17693,115099997.0
2005-10-25 19:33:00,1.17683,1.17688,1.17671,1.17684,296000004.0
2005-10-25 19:34:00,1.17693,1.17696,1.17681,1.17696,98700003.0
2005-10-25 19:35:00,1.17697,1.17703,1.17677,1.17677,82400000.0
2005-10-25 19:36:00,1.1767,1.17677,1.17656,1.17656,119600001.0
2005-10-25 19:37:00,1.17662,1.17662,1.17642,1.1765,571499996.0
2005-10-25 19:38:00,1.17645,1.1766,1.17645,1.1765,119600001.0
2005-10-25 19:39:00,1.17645,1.17655,1.17643,1.17655,414300001.0
2005-10-25 19:40:00,1.17654,1.17663,1.17644,1.17663,311100000.0
2005-10-25 19:41:00,1.1766,1.1766,1.17658,1.1766,227299997.0
2005-10-25 19:42:00,1.17658,1.17661,1.17643,1.17645,225800001.0
2005-10-25 19:43:00,1.17651,1.17658,1.17649,1.17658,99800000.0
2005-10-25 19:44:00,1.17657,1.17657,1.1764,1.1764,69100002.0
2005-10-25 19:45:00,1.17642,1.17648,1.17638,1.17638,58800000.0
2005-10-25 19:46:00,1.17642,1.17648,1.17642,1.17648,29700000.0
2005-10-25 19:47:00,1.1765,1.1765,1.1765,1.1765,9600000.0
2005-10-25 19:48:00,1.17642,1.17658,1.17642,1.17656,63600000.0
2005-10-25 19:49:00,1.1766,1.17665,1.1766,1.1766,201100003.0
2005-10-25 19:50:00,1.17659,1.17673,1.1765,1.17673,127399998.0
2005-10-25 19:51:00,1.17673,1.17678,1.17671,1.17678,60199998.0
2005-10-25 19:52:00,1.1769,1.1769,1.17685,1.17685,24800000.0
2005-10-25 19:53:00,1.17692,1.17711,1.17692,1.177,157799997.0
2005-10-25 19:54:00,1.17696,1.17705,1.17696,1.17702,74700000.0
2005-10-25 19:55:00,1.17713,1.17717,1.17665,1.17665,145200002.0
2005-10-25 19:56:00,1.17681,1.17692,1.17676,1.17676,178699999.0
2005-10-25 19:57:00,1.17669,1.17669,1.17647,1.17652,159200000.0
2005-10-25 19:58:00,1.1765,1.17654,1.17643,1.17643,96300001.0
2005-10-25 19:59:00,1.1764,1.1764,1.17635,1.17635,91500000.0
2005-10-25 20:00:00,1.17648,1.17668,1.17648,1.17653,70599999.0
2005-10-25 20:01:00,1.17643,1.17648,1.17643,1.17643,23500000.0
2005-10-25 20:02:00,1.17645,1.17653,1.17643,1.17645,142200000.0
2005-10-25 20:03:00,1.17643,1.17654,1.17628,1.17628,561000004.0
2005-10-25 20:04:00,1.17635,1.17635,1.17627,1.17627,127100000.0
2005-10-25 20:05:00,1.17629,1.1764,1.17627,1.17627,134399998.0
2005-10-25 20:06:00,1.17631,1.1764,1.17631,1.17639,98499999.0
2005-10-25 20:07:00,1.1764,1.17644,1.17628,1.17632,142999999.0
2005-10-25 20:08:00,1.17627,1.1763,1.17617,1.17618,476800001.0
2005-10-25 20:09:00,1.17608,1.17613,1.17596,1.17604,219600000.0
2005-10-25 20:10:00,1.17602,1.17604,1.17598,1.17598,102700001.0
2005-10-25 20:11:00,1.176,1.176,1.176,1.176,201000004.0
2005-10-25 20:12:00,1.17596,1.17596,1.17572,1.17588,431400001.0
2005-10-25 20:13:00,1.1759,1.1759,1.17573,1.1758,240099997.0
2005-10-25 20:14:00,1.17575,1.17582,1.17573,1.17573,139099997.0
2005-10-25 20:15:00,1.17573,1.17573,1.17557,1.17568,583200003.0
2005-10-25 20:16:00,1.17565,1.17565,1.17548,1.17555,653400001.0
2005-10-25 20:17:00,1.17557,1.17568,1.17552,1.17565,256300002.0
2005-10-25 20:18:00,1.17566,1.1757,1.17556,1.1757,105800002.0
2005-10-25 20:19:00,1.17562,1.17562,1.17545,1.17554,131000002.0
2005-10-25 20:20:00,1.17555,1.17571,1.17555,1.17567,372699999.0
2005-10-25 20:21:00,1.17564,1.17564,1.1754,1.17548,315300000.0
2005-10-25 20:22:00,1.17552,1.17552,1.1753,1.17538,383300004.0
2005-10-25 20:23:00,1.17537,1.17546,1.17533,1.17546,592200000.0
2005-10-25 20:24:00,1.17549,1.17549,1.17535,1.17535,278100001.0
2005-10-25 20:25:00,1.17535,1.17546,1.17529,1.17529,171200001.0
2005-10-25 20:26:00,1.17525,1.17525,1.17522,1.17522,234400003.0
2005-10-25 20:27:00,1.17526,1.17538,1.17526,1.17529,112900001.0
2005-10-25 20:28:00,1.17535,1.17545,1.17535,1.1754,752100001.0
2005-10-25 20:29:00,1.17537,1.17548,1.17535,1.17543,481199997.0
2005-10-25 20:30:00,1.17543,1.1755,1.17543,1.1755,138099998.0
2005-10-25 20:31:00,1.17552,1.17552,1.17537,1.17542,291500001.0
2005-10-25 20:32:00,1.17547,1.17563,1.1754,1.17563,322700002.0
2005-10-25 20:33:00,1.17565,1.17574,1.17559,1.17567,231599998.0
2005-10-25 20:34:00,1.17566,1.17576,1.17566,1.17573,76500001.0
2005-10-25 20:35:00,1.17573,1.17573,1.17559,1.17568,136900001.0
2005-10-25 20:36:00,1.17572,1.17582,1.17568,1.17573,381700000.0
2005-10-25 20:37:00,1.1757,1.1757,1.17563,1.17565,172100001.0
2005-10-25 20:38:00,1.17563,1.17577,1.1756,1.17577,169899998.0
2005-10-25 20:39:00,1.17585,1.1763,1.17585,1.1763,417900001.0
2005-10-25 20:40:00,1.17618,1.17618,1.17602,1.17611,406500000.0
2005-10-25 20:41:00,1.17614,1.1762,1.17608,1.17613,444000006.0
2005-10-25 20:42:00,1.17613,1.17624,1.17612,1.17618,391099996.0
2005-10-25 20:43:00,1.17615,1.17617,1.17608,1.17609,166800003.0
2005-10-25 20:44:00,1.1761,1.17617,1.17603,1.17615,152900004.0
2005-10-25 20:45:00,1.17618,1.1763,1.17618,1.17621,182899999.0
2005-10-25 20:46:00,1.17625,1.17635,1.17625,1.17635,231800000.0
2005-10-25 20:47:00,1.17633,1.17633,1.17615,1.17615,254499998.0
2005-10-25 20:48:00,1.17614,1.17614,1.17603,1.17607,126900000.0
2005-10-25 20:49:00,1.17607,1.17615,1.176,1.17613,431400001.0
2005-10-25 20:50:00,1.17613,1.17618,1.17613,1.17618,171199999.0
2005-10-25 20:51:00,1.17614,1.17614,1.17582,1.17594,79700002.0
2005-10-25 20:52:00,1.17593,1.17593,1.17588,1.17593,86500003.0
2005-10-25 20:53:00,1.17593,1.17603,1.17583,1.17601,199500002.0
2005-10-25 20:54:00,1.17607,1.17608,1.1759,1.17602,535599998.0
2005-10-25 20:55:00,1.17613,1.17616,1.17598,1.17602,239300001.0
2005-10-25 20:56:00,1.17603,1.17629,1.17602,1.17629,585099996.0
2005-10-25 20:57:00,1.17623,1.17623,1.17607,1.17612,432799996.0
2005-10-25 20:58:00,1.17612,1.1763,1.17606,1.17606,261600002.0
2005-10-25 20:59:00,1.17598,1.17637,1.17598,1.17633,324300000.0
2005-10-25 21:00:00,1.17633,1.17633,1.17611,1.17614,785890004.0
2005-10-25 21:01:00,1.17612,1.17626,1.1761,1.17617,576899998.0
2005-10-25 21:02:00,1.17618,1.17633,1.17618,1.17633,157400000.0
2005-10-25 21:03:00,1.17643,1.17643,1.17615,1.17624,584399997.0
2005-10-25 21:04:00,1.17628,1.1764,1.17624,1.17631,727700002.0
2005-10-25 21:05:00,1.17626,1.17633,1.17615,1.17622,795499996.0
2005-10-25 21:06:00,1.17634,1.17634,1.17618,1.17618,103200003.0
2005-10-25 21:07:00,1.17624,1.17634,1.17617,1.17623,553099995.0
2005-10-25 21:08:00,1.17624,1.17635,1.17621,1.17635,161099998.0
2005-10-25 21:09:00,1.17627,1.17636,1.17626,1.17629,72700000.0
2005-10-25 21:10:00,1.1763,1.17644,1.17623,1.17623,290290001.0
2005-10-25 21:11:00,1.1762,1.17628,1.17609,1.17624,271300001.0
2005-10-25 21:12:00,1.1763,1.17632,1.17625,1.17627,369400002.0
2005-10-25 21:13:00,1.17625,1.17626,1.17612,1.17612,337299997.0
2005-10-25 21:14:00,1.1762,1.1762,1.17612,1.17617,207900004.0
2005-10-25 21:15:00,1.17613,1.17623,1.1761,1.17623,89799998.0
2005-10-25 21:16:00,1.17624,1.17632,1.17617,1.17618,171100000.0
2005-10-25 21:17:00,1.17621,1.17621,1.1761,1.17613,75300000.0
2005-10-25 21:18:00,1.17622,1.17629,1.1762,1.17622,57600001.0
2005-10-25 21:19:00,1.17615,1.1762,1.17615,1.17615,82100000.0
2005-10-25 21:20:00,1.17617,1.17626,1.17606,1.17626,128600001.0
2005-10-25 21:21:00,1.17622,1.17628,1.17618,1.17628,76500000.0
2005-10-25 21:22:00,1.17625,1.17625,1.17625,1.17625,40700000.0
2005-10-25 21:23:00,1.17622,1.17634,1.17622,1.17634,97800002.0
2005-10-25 21:24:00,1.1763,1.17644,1.17629,1.17629,105200000.0
2005-10-25 21:25:00,1.17628,1.17628,1.17624,1.17628,75200000.0
2005-10-25 21:26:00,1.1763,1.17632,1.1763,1.1763,163400003.0
2005-10-25 21:27:00,1.17628,1.17628,1.17622,1.17622,144000000.0
2005-10-25 21:28:00,1.1762,1.17627,1.17613,1.1762,356899994.0
2005-10-25 21:29:00,1.17622,1.17629,1.17621,1.17624,151000001.0
2005-10-25 21:30:00,1.17633,1.17639,1.1763,1.17639,69500000.0
2005-10-25 21:31:00,1.17638,1.17638,1.17635,1.17638,94800002.0
2005-10-25 21:32:00,1.1764,1.1764,1.17633,1.1764,163300002.0
2005-10-25 21:33:00,1.17642,1.17642,1.17627,1.1763,169600000.0
2005-10-25 21:34:00,1.17624,1.17624,1.17597,1.17597,149299999.0
2005-10-25 21:35:00,1.176,1.1762,1.176,1.17619,37299999.0
2005-10-25 21:36:00,1.17608,1.17608,1.17571,1.17571,54500002.0
2005-10-25 21:37:00,1.1757,1.1757,1.17534,1.17534,106100002.0
2005-10-25 21:38:00,1.1752,1.1752,1.17482,1.17498,43700000.0
2005-10-25 21:39:00,1.17498,1.17498,1.17488,1.17498,364199995.0
2005-10-25 21:40:00,1.17502,1.1751,1.175,1.17504,151489999.0
2005-10-25 21:41:00,1.17517,1.17525,1.17517,1.17525,39799999.0
2005-10-25 21:42:00,1.17526,1.1753,1.17521,1.1753,101399999.0
2005-10-25 21:43:00,1.17533,1.1754,1.17533,1.17539,186299999.0
2005-10-25 21:44:00,1.1755,1.17577,1.1755,1.17577,115899998.0
2005-10-25 21:45:00,1.17578,1.17578,1.17552,1.17552,189700001.0
2005-10-25 21:46:00,1.17553,1.17587,1.17553,1.17574,172199999.0
2005-10-25 21:47:00,1.1757,1.1757,1.17523,1.17523,260400000.0
2005-10-25 21:48:00,1.17524,1.1753,1.17507,1.1752,201199997.0
2005-10-25 21:49:00,1.17523,1.17545,1.17523,1.17538,50000001.0
2005-10-25 21:50:00,1.17539,1.17551,1.17539,1.17549,87100001.0
2005-10-25 21:51:00,1.17546,1.17546,1.17528,1.1753,73300000.0
2005-10-25 21:52:00,1.17532,1.17539,1.17532,1.17533,68700000.0
2005-10-25 21:53:00,1.1753,1.1753,1.1753,1.1753,193999999.0
2005-10-25 21:54:00,1.1753,1.17535,1.17525,1.17525,97600002.0
2005-10-25 21:55:00,1.17532,1.17538,1.17531,1.17538,96800000.0
2005-10-25 21:56:00,1.17537,1.17541,1.17533,1.17541,38800000.0
2005-10-25 21:57:00,1.17535,1.17548,1.17535,1.17548,24800000.0
2005-10-25 21:58:00,1.17535,1.17548,1.17535,1.17542,97999999.0
2005-10-25 21:59:00,1.1753,1.1755,1.1753,1.17549,234200001.0
2005-10-25 22:00:00,1.1755,1.17555,1.1754,1.17543,171899999.0
2005-10-25 22:01:00,1.17564,1.17564,1.17546,1.17549,133699999.0
2005-10-25 22:02:00,1.17545,1.17566,1.17545,1.17552,444700003.0
2005-10-25 22:03:00,1.1755,1.1755,1.17527,1.17532,186599998.0
2005-10-25 22:04:00,1.17535,1.17535,1.17525,1.1753,140700002.0
2005-10-25 22:05:00,1.17537,1.17539,1.17527,1.17527,57600000.0
2005-10-25 22:06:00,1.17526,1.17543,1.17526,1.17539,109799999.0
2005-10-25 22:07:00,1.17543,1.17543,1.1753,1.17537,132700000.0
2005-10-25 22:08:00,1.17539,1.17548,1.17539,1.17548,145500001.0
2005-10-25 22:09:00,1.17543,1.17554,1.17541,1.17554,127900000.0
2005-10-25 22:10:00,1.17553,1.17553,1.17541,1.17541,45800000.0
2005-10-25 22:11:00,1.17538,1.17538,1.17535,1.17538,57500001.0
2005-10-25 22:12:00,1.17537,1.17537,1.1752,1.1752,268099997.0
2005-10-25 22:13:00,1.17513,1.17531,1.17511,1.17522,114400002.0
2005-10-25 22:14:00,1.17528,1.17532,1.17524,1.17525,126299999.0
2005-10-25 22:15:00,1.17526,1.17526,1.17512,1.17516,137099999.0
2005-10-25 22:16:00,1.17517,1.17523,1.17515,1.1752,208900005.0
2005-10-25 22:17:00,1.17501,1.17513,1.17497,1.17513,96800002.0
2005-10-25 22:18:00,1.17512,1.17512,1.17492,1.17492,139500000.0
2005-10-25 22:19:00,1.17487,1.17499,1.17487,1.17492,62799999.0
2005-10-25 22:20:00,1.17481,1.17501,1.17481,1.17501,90899999.0
2005-10-25 22:21:00,1.17505,1.17505,1.17495,1.17495,270700000.0
2005-10-25 22:22:00,1.17495,1.17505,1.17495,1.17495,82300002.0
2005-10-25 22:23:00,1.175,1.175,1.175,1.175,200200002.0
2005-10-25 22:24:00,1.17499,1.17504,1.17494,1.17498,165399998.0
2005-10-25 22:25:00,1.17491,1.17491,1.17474,1.17474,101000001.0
2005-10-25 22:26:00,1.17469,1.17469,1.17466,1.17466,24200000.0
2005-10-25 22:27:00,1.1745,1.17462,1.1745,1.17452,296400002.0
2005-10-25 22:28:00,1.1743,1.1743,1.17425,1.17425,58199998.0
2005-10-25 22:29:00,1.17408,1.1742,1.17399,1.17399,222100000.0
2005-10-25 22:30:00,1.17395,1.17403,1.17395,1.17403,54799999.0
2005-10-25 22:31:00,1.17406,1.17406,1.17399,1.17399,33600000.0
2005-10-25 22:32:00,1.17397,1.17405,1.17393,1.174,137700000.0
2005-10-25 22:33:00,1.17404,1.17409,1.17402,1.17403,123200000.0
2005-10-25 22:34:00,1.17392,1.17398,1.17371,1.17388,300300003.0
2005-10-25 22:35:00,1.1739,1.1739,1.17355,1.17355,90300000.0
2005-10-25 22:36:00,1.17355,1.17372,1.17355,1.17372,132500001.0
2005-10-25 22:37:00,1.1738,1.17392,1.17375,1.17375,107700000.0
2005-10-25 22:38:00,1.17378,1.17391,1.17375,1.17375,29800000.0
2005-10-25 22:39:00,1.17378,1.17386,1.17372,1.17383,200799998.0
2005-10-25 22:40:00,1.17395,1.17395,1.17385,1.17385,39599999.0
2005-10-25 22:41:00,1.17385,1.17385,1.1738,1.1738,33600000.0
2005-10-25 22:42:00,1.17386,1.17392,1.17386,1.17392,31900000.0
2005-10-25 22:43:00,1.17397,1.17419,1.17397,1.17413,339500003.0
2005-10-25 22:44:00,1.1741,1.17415,1.17405,1.17405,105299999.0
2005-10-25 22:45:00,1.17409,1.17416,1.17409,1.17416,23900000.0
2005-10-25 22:46:00,1.1742,1.1742,1.17402,1.1741,92600002.0
2005-10-25 22:47:00,1.17405,1.17405,1.174,1.174,35900000.0
2005-10-25 22:48:00,1.1741,1.1741,1.17405,1.17405,204500002.0
2005-10-25 22:49:00,1.1741,1.1741,1.17405,1.17405,81000001.0
2005-10-25 22:50:00,1.1741,1.17415,1.17405,1.17405,51700001.0
2005-10-25 22:51:00,1.17418,1.17418,1.17404,1.17411,80099999.0
2005-10-25 22:52:00,1.17399,1.17418,1.17399,1.17402,97900000.0
2005-10-25 22:53:00,1.17408,1.1742,1.17406,1.17413,133500000.0
2005-10-25 22:54:00,1.17415,1.17427,1.17415,1.17425,50500002.0
2005-10-25 22:55:00,1.17448,1.17461,1.17432,1.17444,303900002.0
2005-10-25 22:56:00,1.17427,1.17428,1.17425,1.17428,45500000.0
2005-10-25 22:57:00,1.17422,1.17435,1.17422,1.17435,278400001.0
2005-10-25 22:58:00,1.17452,1.17459,1.17443,1.17459,91700001.0
2005-10-25 22:59:00,1.17455,1.17455,1.17425,1.17435,75200000.0
2005-10-25 23:00:00,1.1745,1.17489,1.17444,1.1748,157099999.0
2005-10-25 23:01:00,1.17474,1.17484,1.17466,1.17479,112499999.0
2005-10-25 23:02:00,1.17502,1.17503,1.17466,1.1749,76200001.0
2005-10-25 23:03:00,1.17497,1.17497,1.17454,1.17454,100200003.0
2005-10-25 23:04:00,1.17478,1.17491,1.17465,1.17474,125600000.0
2005-10-25 23:05:00,1.17482,1.17482,1.17434,1.17434,109499998.0
2005-10-25 23:06:00,1.17445,1.17489,1.17442,1.17464,115500002.0
2005-10-25 23:07:00,1.17467,1.17502,1.17467,1.17491,91500001.0
2005-10-25 23:08:00,1.17489,1.17489,1.17467,1.17485,61000001.0
2005-10-25 23:09:00,1.17483,1.17487,1.17471,1.17481,83899999.0
2005-10-25 23:10:00,1.17478,1.17478,1.17394,1.17394,49100000.0
2005-10-25 23:11:00,1.17373,1.17411,1.17373,1.17401,113300001.0
2005-10-25 23:12:00,1.17398,1.1741,1.17367,1.17395,179400001.0
2005-10-25 23:13:00,1.17383,1.17417,1.17373,1.17408,89100001.0
2005-10-25 23:14:00,1.174,1.17419,1.17375,1.17381,55500000.0
2005-10-25 23:15:00,1.17391,1.17411,1.17378,1.17387,146299997.0
2005-10-25 23:16:00,1.17404,1.17409,1.17381,1.17396,157399998.0
2005-10-25 23:17:00,1.17404,1.17421,1.17389,1.17389,88100001.0
2005-10-25 23:18:00,1.174,1.17424,1.17391,1.17413,135400002.0
2005-10-25 23:19:00,1.17417,1.17438,1.17412,1.17433,189500002.0
2005-10-25 23:20:00,1.17448,1.17479,1.17448,1.17462,73099998.0
2005-10-25 23:21:00,1.1746,1.17582,1.17459,1.17545,68100000.0
2005-10-25 23:22:00,1.1753,1.17597,1.17526,1.17569,80900000.0
2005-10-25 23:23:00,1.17572,1.17604,1.17531,1.17531,83599999.0
2005-10-25 23:24:00,1.1754,1.17573,1.1754,1.17568,79199999.0
2005-10-25 23:25:00,1.17546,1.1757,1.17523,1.1755,155500001.0
2005-10-25 23:26:00,1.17463,1.17514,1.17463,1.17492,159200001.0
2005-10-25 23:27:00,1.17485,1.17485,1.17473,1.17481,114700001.0
2005-10-25 23:28:00,1.17481,1.17482,1.1747,1.17476,91000000.0
2005-10-25 23:29:00,1.17492,1.17496,1.17492,1.17496,9100000.0
2005-10-25 23:30:00,1.17507,1.17523,1.17507,1.17523,71300000.0
2005-10-25 23:31:00,1.1753,1.17535,1.17523,1.17523,102400001.0
2005-10-25 23:32:00,1.1753,1.17555,1.17521,1.17549,107500001.0
2005-10-25 23:33:00,1.17542,1.17559,1.17537,1.17559,70000000.0
2005-10-25 23:34:00,1.17553,1.17566,1.17545,1.17559,98000000.0
2005-10-25 23:35:00,1.17553,1.1757,1.17547,1.17547,167100004.0
2005-10-25 23:36:00,1.1751,1.1751,1.17505,1.17505,4000000.0
2005-10-25 23:37:00,1.17527,1.17533,1.17498,1.17503,96900001.0
2005-10-25 23:38:00,1.17482,1.17499,1.17482,1.17497,98700001.0
2005-10-25 23:39:00,1.17535,1.17535,1.17526,1.1753,131799999.0
2005-10-25 23:40:00,1.1753,1.1753,1.1749,1.17494,78500001.0
2005-10-25 23:41:00,1.17503,1.17539,1.17503,1.17539,125699999.0
2005-10-25 23:42:00,1.17536,1.17537,1.17515,1.17535,75400000.0
2005-10-25 23:43:00,1.17505,1.17525,1.17505,1.17524,68299999.0
2005-10-25 23:44:00,1.17533,1.17558,1.17527,1.17554,110599998.0
2005-10-25 23:45:00,1.17535,1.17535,1.17509,1.17513,35400000.0
2005-10-25 23:46:00,1.17516,1.17529,1.17508,1.17515,74700001.0
2005-10-25 23:47:00,1.1752,1.17539,1.1751,1.17521,139400002.0
2005-10-25 23:48:00,1.17528,1.17541,1.17528,1.17528,157000001.0
2005-10-25 23:49:00,1.17537,1.17542,1.17511,1.17514,165700001.0
2005-10-25 23:50:00,1.17532,1.17541,1.1752,1.17524,117800001.0
2005-10-25 23:51:00,1.17542,1.17542,1.17504,1.17504,68200000.0
2005-10-25 23:52:00,1.17513,1.17536,1.17513,1.17519,116699999.0
2005-10-25 23:53:00,1.17523,1.17543,1.17523,1.17538,94100000.0
2005-10-25 23:54:00,1.17528,1.17541,1.17528,1.17537,79400000.0
2005-10-25 23:55:00,1.17538,1.17554,1.17524,1.17554,112599999.0
2005-10-25 23:56:00,1.17539,1.17539,1.17511,1.17511,74000000.0
2005-10-25 23:57:00,1.17518,1.17537,1.17511,1.1752,141200001.0
2005-10-25 23:58:00,1.17523,1.17544,1.17516,1.17532,88999999.0
2005-10-25 23:59:00,1.17521,1.17538,1.17521,1.17532,67700001.0
2005-10-26 00:00:00,1.1754,1.17546,1.1753,1.1754,179799997.0
2005-10-26 00:01:00,1.17507,1.17512,1.17507,1.17512,37299999.0
2005-10-26 00:02:00,1.17529,1.17545,1.17529,1.17539,78699999.0
2005-10-26 00:03:00,1.17505,1.17515,1.17505,1.17515,45500000.0
2005-10-26 00:04:00,1.17515,1.17518,1.17505,1.1751,117299998.0
2005-10-26 00:05:00,1.17505,1.17515,1.17505,1.17515,123600002.0
2005-10-26 00:06:00,1.17518,1.17533,1.17515,1.17523,144200000.0
2005-10-26 00:07:00,1.17531,1.17537,1.17519,1.17519,32700000.0
2005-10-26 00:08:00,1.17512,1.17512,1.17505,1.17512,49600000.0
2005-10-26 00:09:00,1.17516,1.17552,1.17516,1.17552,115799998.0
2005-10-26 00:10:00,1.1751,1.17515,1.1751,1.1751,41499998.0
2005-10-26 00:11:00,1.17527,1.17536,1.17519,1.17536,125200001.0
2005-10-26 00:12:00,1.17536,1.17536,1.1752,1.1752,40700000.0
2005-10-26 00:13:00,1.17537,1.17562,1.17522,1.17546,204199998.0
2005-10-26 00:14:00,1.17556,1.1757,1.17525,1.1755,112800000.0
2005-10-26 00:15:00,1.1755,1.17556,1.17531,1.17536,63800000.0
2005-10-26 00:16:00,1.17512,1.1752,1.17512,1.1752,26299999.0
2005-10-26 00:17:00,1.17518,1.17519,1.17518,1.17519,43000001.0
2005-10-26 00:18:00,1.17517,1.17524,1.17511,1.17519,43700000.0
2005-10-26 00:19:00,1.17525,1.17538,1.17525,1.17535,34400000.0
2005-10-26 00:20:00,1.17562,1.17564,1.17541,1.17549,167100000.0
2005-10-26 00:21:00,1.1754,1.17549,1.17537,1.17547,118399998.0
2005-10-26 00:22:00,1.17568,1.17575,1.1755,1.1756,175199998.0
2005-10-26 00:23:00,1.17548,1.17548,1.17536,1.17539,141299999.0
2005-10-26 00:24:00,1.17545,1.17565,1.17545,1.1756,51900000.0
2005-10-26 00:25:00,1.17562,1.17572,1.1756,1.17562,70300000.0
2005-10-26 00:26:00,1.17588,1.17594,1.17574,1.17574,137900001.0
2005-10-26 00:27:00,1.17574,1.17587,1.17574,1.17582,115399998.0
2005-10-26 00:28:00,1.1756,1.1756,1.17555,1.1756,51700000.0
2005-10-26 00:29:00,1.17575,1.17593,1.17575,1.17579,74799999.0
2005-10-26 00:30:00,1.17559,1.17572,1.17559,1.17572,49600000.0
2005-10-26 00:31:00,1.1757,1.17575,1.17565,1.17565,50200001.0
2005-10-26 00:32:00,1.17571,1.17577,1.17565,1.17565,56500000.0
2005-10-26 00:33:00,1.17578,1.1761,1.17578,1.17609,74000002.0
2005-10-26 00:34:00,1.17616,1.17628,1.17613,1.17613,63000000.0
2005-10-26 00:35:00,1.17607,1.17608,1.17603,1.17603,101500001.0
2005-10-26 00:36:00,1.17594,1.17616,1.17594,1.17603,99199998.0
2005-10-26 00:37:00,1.17604,1.17609,1.17604,1.17609,39100000.0
2005-10-26 00:38:00,1.17598,1.17605,1.17597,1.17605,38400000.0
2005-10-26 00:39:00,1.17605,1.17605,1.17603,1.17603,39900000.0
2005-10-26 00:40:00,1.17611,1.17635,1.17611,1.17635,60700000.0
2005-10-26 00:41:00,1.17636,1.17639,1.17636,1.17639,27300001.0
2005-10-26 00:42:00,1.17639,1.17639,1.17636,1.17636,19200000.0
2005-10-26 00:43:00,1.1764,1.17645,1.17635,1.17645,140400003.0
2005-10-26 00:44:00,1.17635,1.17643,1.17635,1.1764,91999998.0
2005-10-26 00:45:00,1.17639,1.17643,1.17627,1.17632,66200000.0
2005-10-26 00:46:00,1.17632,1.17643,1.17632,1.17643,14400000.0
2005-10-26 00:47:00,1.1764,1.17645,1.17633,1.1764,76900000.0
2005-10-26 00:48:00,1.17637,1.17645,1.17637,1.17639,63600002.0
2005-10-26 00:49:00,1.17632,1.17635,1.17625,1.17625,70000000.0
2005-10-26 00:50:00,1.17632,1.17632,1.17619,1.17622,120700003.0
2005-10-26 00:51:00,1.1762,1.17627,1.17619,1.17619,78800001.0
2005-10-26 00:52:00,1.17636,1.17651,1.17628,1.17642,123399999.0
2005-10-26 00:53:00,1.17625,1.1763,1.17625,1.1763,86399999.0
2005-10-26 00:54:00,1.17635,1.17635,1.17625,1.17632,123600001.0
2005-10-26 00:55:00,1.17635,1.1765,1.17626,1.17643,155899999.0
2005-10-26 00:56:00,1.17652,1.17661,1.17644,1.17652,96700001.0
2005-10-26 00:57:00,1.1763,1.17634,1.1762,1.17624,103700000.0
2005-10-26 00:58:00,1.17621,1.17639,1.17616,1.17623,159900001.0
2005-10-26 00:59:00,1.1762,1.17625,1.1762,1.1762,92000000.0
2005-10-26 01:00:00,1.1762,1.17628,1.1762,1.17628,77600002.0
2005-10-26 01:01:00,1.17642,1.17645,1.17628,1.17638,112400002.0
2005-10-26 01:02:00,1.17623,1.17632,1.1762,1.17629,47799999.0
2005-10-26 01:03:00,1.17642,1.1765,1.17642,1.1765,59190000.0
2005-10-26 01:04:00,1.17645,1.1766,1.17636,1.17652,142399999.0
2005-10-26 01:05:00,1.17645,1.17645,1.17625,1.1764,90900001.0
2005-10-26 01:06:00,1.17635,1.17635,1.17635,1.17635,6400000.0
2005-10-26 01:07:00,1.17637,1.17637,1.17633,1.17633,15300000.0
2005-10-26 01:08:00,1.17645,1.17648,1.17631,1.17642,178799998.0
2005-10-26 01:09:00,1.17631,1.17631,1.17616,1.17616,30400000.0
2005-10-26 01:10:00,1.17622,1.17622,1.17622,1.17622,47599998.0
2005-10-26 01:11:00,1.17618,1.17639,1.17618,1.17636,57599999.0
2005-10-26 01:12:00,1.1764,1.1764,1.1764,1.1764,4000000.0
2005-10-26 01:13:00,1.1764,1.1764,1.1764,1.1764,4000000.0
2005-10-26 01:14:00,1.17624,1.17624,1.17616,1.17616,4700000.0
2005-10-26 01:15:00,1.1763,1.1763,1.17625,1.17625,62500001.0
2005-10-26 01:16:00,1.17644,1.17654,1.17636,1.17647,73100000.0
2005-10-26 01:17:00,1.17654,1.1766,1.17638,1.17657,147500000.0
2005-10-26 01:18:00,1.17655,1.1766,1.17636,1.17651,152200001.0
2005-10-26 01:19:00,1.1763,1.1763,1.1763,1.1763,13600000.0
2005-10-26 01:20:00,1.17622,1.1763,1.17622,1.1763,36600000.0
2005-10-26 01:21:00,1.17628,1.1763,1.17625,1.17625,55999999.0
2005-10-26 01:22:00,1.17626,1.17626,1.17619,1.17622,73299999.0
2005-10-26 01:23:00,1.17624,1.17628,1.17624,1.17628,49899998.0
2005-10-26 01:24:00,1.17653,1.17673,1.17644,1.17656,127500001.0
2005-10-26 01:25:00,1.1766,1.17676,1.17649,1.17676,127400000.0
2005-10-26 01:26:00,1.17666,1.17666,1.17647,1.17651,26400000.0
2005-10-26 01:27:00,1.17645,1.1765,1.17645,1.17647,48400000.0
2005-10-26 01:28:00,1.17657,1.17657,1.17643,1.17643,38400000.0
2005-10-26 01:29:00,1.17648,1.17654,1.1764,1.17649,101699999.0
2005-10-26 01:30:00,1.17687,1.17688,1.17665,1.17668,160199997.0
2005-10-26 01:31:00,1.17652,1.17658,1.17651,1.17658,32400000.0
2005-10-26 01:32:00,1.17674,1.17678,1.17657,1.17668,118399999.0
2005-10-26 01:33:00,1.17674,1.17686,1.17665,1.17671,53999999.0
2005-10-26 01:34:00,1.17662,1.17677,1.17662,1.17677,90000002.0
2005-10-26 01:35:00,1.1768,1.1768,1.17661,1.17664,24699999.0
2005-10-26 01:36:00,1.17661,1.17661,1.17643,1.17643,39700000.0
2005-10-26 01:37:00,1.17633,1.1764,1.17633,1.1764,6400000.0
2005-10-26 01:38:00,1.17657,1.17665,1.17657,1.17661,161299999.0
2005-10-26 01:39:00,1.1766,1.17666,1.17654,1.17659,103100000.0
2005-10-26 01:40:00,1.17643,1.17677,1.17637,1.17677,70000000.0
2005-10-26 01:41:00,1.17673,1.17675,1.17646,1.17654,166199999.0
2005-10-26 01:42:00,1.17662,1.17672,1.17658,1.17658,43499999.0
2005-10-26 01:43:00,1.17663,1.17678,1.17653,1.17653,111200000.0
2005-10-26 01:44:00,1.17659,1.17659,1.17647,1.17652,77700000.0
2005-10-26 01:45:00,1.17648,1.17657,1.17638,1.17638,88300000.0
2005-10-26 01:46:00,1.17648,1.17675,1.17641,1.17662,55400000.0
2005-10-26 01:47:00,1.17642,1.1765,1.17642,1.1765,73800000.0
2005-10-26 01:48:00,1.17652,1.17652,1.1764,1.1764,51700000.0
2005-10-26 01:49:00,1.17645,1.17645,1.1764,1.1764,43800001.0
2005-10-26 01:50:00,1.17674,1.17685,1.17666,1.17666,208700001.0
2005-10-26 01:51:00,1.17672,1.17673,1.17651,1.17657,89700001.0
2005-10-26 01:52:00,1.1764,1.17645,1.17635,1.17645,94400002.0
2005-10-26 01:53:00,1.1764,1.1764,1.1764,1.1764,11400000.0
2005-10-26 01:54:00,1.17672,1.17673,1.17646,1.17646,137000000.0
2005-10-26 01:55:00,1.1765,1.17669,1.1765,1.17668,73700002.0
2005-10-26 01:56:00,1.17657,1.17668,1.17654,1.17668,77400000.0
2005-10-26 01:57:00,1.17642,1.17642,1.17623,1.17625,130700001.0
2005-10-26 01:58:00,1.17667,1.1767,1.17643,1.17643,73300001.0
2005-10-26 01:59:00,1.17639,1.17648,1.17627,1.17637,98400000.0
2005-10-26 02:00:00,1.17621,1.17659,1.17621,1.17636,112000001.0
2005-10-26 02:01:00,1.17642,1.17679,1.17642,1.17657,101000003.0
2005-10-26 02:02:00,1.17654,1.1766,1.17643,1.1765,149900002.0
2005-10-26 02:03:00,1.17651,1.17668,1.17646,1.17668,95600002.0
2005-10-26 02:04:00,1.1763,1.1763,1.17627,1.17627,137200003.0
2005-10-26 02:05:00,1.17658,1.17667,1.17637,1.17662,137700000.0
2005-10-26 02:06:00,1.1762,1.17633,1.1762,1.17633,60800000.0
2005-10-26 02:07:00,1.17652,1.17661,1.17641,1.17641,82900000.0
2005-10-26 02:08:00,1.17634,1.17655,1.17634,1.17639,179700004.0
2005-10-26 02:09:00,1.17648,1.17648,1.17647,1.17647,38300001.0
2005-10-26 02:10:00,1.17655,1.17662,1.17652,1.17652,98399999.0
2005-10-26 02:11:00,1.17647,1.17647,1.17625,1.17625,88300001.0
2005-10-26 02:12:00,1.1767,1.17675,1.17637,1.17643,131100000.0
2005-10-26 02:13:00,1.17634,1.17647,1.17634,1.17643,99000001.0
2005-10-26 02:14:00,1.17643,1.17645,1.17617,1.17629,107000000.0
2005-10-26 02:15:00,1.1763,1.1765,1.17628,1.1765,125399999.0
2005-10-26 02:16:00,1.17654,1.17673,1.17654,1.17662,116700000.0
2005-10-26 02:17:00,1.17665,1.17665,1.17662,1.17662,35600000.0
2005-10-26 02:18:00,1.17655,1.17655,1.17655,1.17655,34700001.0
2005-10-26 02:19:00,1.17653,1.17663,1.1765,1.1766,153599999.0
2005-10-26 02:20:00,1.17655,1.17668,1.17655,1.17665,137599999.0
2005-10-26 02:21:00,1.1768,1.17699,1.17664,1.17668,218900000.0
2005-10-26 02:22:00,1.1766,1.17665,1.17655,1.17665,180900001.0
2005-10-26 02:23:00,1.17658,1.17665,1.1765,1.17665,101400002.0
2005-10-26 02:24:00,1.17647,1.17678,1.17647,1.17678,17600000.0
2005-10-26 02:25:00,1.17653,1.17653,1.17643,1.17646,15600000.0
2005-10-26 02:26:00,1.1764,1.1764,1.17635,1.17635,32700000.0
2005-10-26 02:27:00,1.1765,1.17665,1.1765,1.17665,66800001.0
2005-10-26 02:28:00,1.17677,1.17683,1.17677,1.17683,45600002.0
2005-10-26 02:29:00,1.17684,1.1769,1.17679,1.17683,158799999.0
2005-10-26 02:30:00,1.17683,1.17683,1.1768,1.1768,54700001.0
2005-10-26 02:31:00,1.17695,1.1771,1.17687,1.1771,69399999.0
2005-10-26 02:32:00,1.17685,1.17685,1.1768,1.1768,6800000.0
2005-10-26 02:33:00,1.17717,1.17719,1.17695,1.17705,53999999.0
2005-10-26 02:34:00,1.17678,1.17688,1.17678,1.17688,85399999.0
2005-10-26 02:35:00,1.17712,1.17716,1.17696,1.17696,102500001.0
2005-10-26 02:36:00,1.1769,1.1769,1.1769,1.1769,27000000.0
2005-10-26 02:37:00,1.17703,1.17703,1.17688,1.17688,71700002.0
2005-10-26 02:38:00,1.17684,1.17685,1.17671,1.17673,127999998.0
2005-10-26 02:39:00,1.1767,1.17675,1.17663,1.17675,77200000.0
2005-10-26 02:40:00,1.17659,1.17659,1.17659,1.17659,60399999.0
2005-10-26 02:41:00,1.17667,1.17689,1.17667,1.17678,149999999.0
2005-10-26 02:42:00,1.17657,1.17658,1.17654,1.17658,20700000.0
2005-10-26 02:43:00,1.17654,1.17654,1.17641,1.17641,110700000.0
2005-10-26 02:44:00,1.17667,1.17682,1.17657,1.17662,225900000.0
2005-10-26 02:45:00,1.17642,1.17653,1.17642,1.17653,17900000.0
2005-10-26 02:46:00,1.17657,1.17657,1.17648,1.17648,41400000.0
2005-10-26 02:47:00,1.17652,1.17652,1.17651,1.17651,20600000.0
2005-10-26 02:48:00,1.17677,1.17682,1.17659,1.17667,60300000.0
2005-10-26 02:49:00,1.17665,1.17665,1.1766,1.1766,11200000.0
2005-10-26 02:50:00,1.17658,1.17658,1.17658,1.17658,1000000.0
2005-10-26 02:51:00,1.17655,1.17665,1.17655,1.17655,12000000.0
2005-10-26 02:52:00,1.17665,1.17687,1.17659,1.17673,113500001.0
2005-10-26 02:53:00,1.17658,1.17694,1.17658,1.17694,40600001.0
2005-10-26 02:54:00,1.17688,1.17688,1.17659,1.17659,36100000.0
2005-10-26 02:55:00,1.17665,1.17665,1.17658,1.17658,20100001.0
2005-10-26 02:56:00,1.17665,1.17665,1.1766,1.1766,68099998.0
2005-10-26 02:57:00,1.17675,1.17682,1.17675,1.17682,92300000.0
2005-10-26 02:58:00,1.17676,1.17676,1.17654,1.17661,75899999.0
2005-10-26 02:59:00,1.17668,1.17673,1.17659,1.17664,172900003.0
2005-10-26 03:00:00,1.17674,1.1769,1.17671,1.1769,41500000.0
2005-10-26 03:01:00,1.17687,1.17693,1.17687,1.17693,8800000.0
2005-10-26 03:02:00,1.17699,1.17699,1.17675,1.17695,144000002.0
2005-10-26 03:03:00,1.17696,1.17708,1.17687,1.17708,69700000.0
2005-10-26 03:04:00,1.1771,1.1771,1.17691,1.17691,76000000.0
2005-10-26 03:05:00,1.17695,1.17705,1.17695,1.17695,44000001.0
2005-10-26 03:06:00,1.17695,1.177,1.17695,1.177,62399999.0
2005-10-26 03:07:00,1.17701,1.17702,1.17701,1.17702,31999999.0
2005-10-26 03:08:00,1.17708,1.17708,1.17697,1.17697,63400002.0
2005-10-26 03:09:00,1.177,1.17709,1.177,1.17709,55000000.0
2005-10-26 03:10:00,1.17745,1.17747,1.17717,1.17735,151099996.0
2005-10-26 03:11:00,1.17726,1.17747,1.17726,1.17735,68500000.0
2005-10-26 03:12:00,1.17747,1.17747,1.17738,1.17742,91699999.0
2005-10-26 03:13:00,1.17743,1.17743,1.17725,1.17738,89100001.0
2005-10-26 03:14:00,1.1773,1.17733,1.17713,1.17713,59200000.0
2005-10-26 03:15:00,1.17715,1.17736,1.17703,1.17707,113400001.0
2005-10-26 03:16:00,1.17706,1.17712,1.17706,1.17712,8800000.0
2005-10-26 03:17:00,1.17699,1.17699,1.17685,1.17685,84200001.0
2005-10-26 03:18:00,1.17695,1.17695,1.17682,1.17693,77100000.0
2005-10-26 03:19:00,1.17725,1.17729,1.17707,1.17728,153299997.0
2005-10-26 03:20:00,1.17729,1.17729,1.17696,1.17709,180000000.0
2005-10-26 03:21:00,1.17693,1.17695,1.17685,1.17695,42299999.0
2005-10-26 03:22:00,1.1769,1.1769,1.17683,1.1769,78299999.0
2005-10-26 03:23:00,1.17683,1.17698,1.17683,1.1769,89800002.0
2005-10-26 03:24:00,1.17687,1.1769,1.17687,1.1769,14400000.0
2005-10-26 03:25:00,1.1769,1.17695,1.17685,1.17693,71000000.0
2005-10-26 03:26:00,1.17693,1.17695,1.17685,1.1769,116890000.0
2005-10-26 03:27:00,1.17676,1.17697,1.17676,1.17692,88100000.0
2005-10-26 03:28:00,1.17693,1.17697,1.17693,1.17697,19900001.0
2005-10-26 03:29:00,1.17705,1.17739,1.17691,1.17733,245199999.0
2005-10-26 03:30:00,1.17699,1.17699,1.17685,1.17685,88199999.0
2005-10-26 03:31:00,1.17685,1.1769,1.1768,1.1769,86899999.0
2005-10-26 03:32:00,1.17701,1.17722,1.17695,1.17722,116500001.0
2005-10-26 03:33:00,1.17686,1.17687,1.17675,1.17682,91500002.0
2005-10-26 03:34:00,1.17688,1.17695,1.17688,1.17695,46700002.0
2005-10-26 03:35:00,1.17708,1.17718,1.17699,1.17702,164200001.0
2005-10-26 03:36:00,1.17683,1.17695,1.17683,1.17695,28800000.0
2005-10-26 03:37:00,1.17722,1.17722,1.17702,1.17718,122300002.0
2005-10-26 03:38:00,1.17721,1.17741,1.17713,1.17741,84200000.0
2005-10-26 03:39:00,1.17748,1.17748,1.1772,1.17722,63600000.0
2005-10-26 03:40:00,1.17727,1.17733,1.17693,1.177,99600000.0
2005-10-26 03:41:00,1.17698,1.17737,1.17692,1.17737,67399999.0
2005-10-26 03:42:00,1.17689,1.17696,1.17689,1.17696,8000000.0
2005-10-26 03:43:00,1.17702,1.17702,1.17684,1.17688,78100001.0
2005-10-26 03:44:00,1.17704,1.17704,1.17698,1.17698,40899999.0
2005-10-26 03:45:00,1.17706,1.17711,1.17698,1.17698,84400000.0
2005-10-26 03:46:00,1.17704,1.17709,1.17704,1.17709,4600000.0
2005-10-26 03:47:00,1.17715,1.17719,1.17713,1.17719,64600000.0
2005-10-26 03:48:00,1.1771,1.17713,1.17696,1.17713,91400000.0
2005-10-26 03:49:00,1.1772,1.17723,1.17715,1.17715,128999999.0
2005-10-26 03:50:00,1.17703,1.17707,1.17703,1.17707,1600000.0
2005-10-26 03:51:00,1.17688,1.17692,1.17683,1.1769,57000001.0
2005-10-26 03:52:00,1.17685,1.17685,1.17685,1.17685,4000000.0
2005-10-26 03:53:00,1.17717,1.17735,1.17717,1.17727,76800001.0
2005-10-26 03:54:00,1.17713,1.1772,1.17677,1.17677,221599997.0
2005-10-26 03:55:00,1.17687,1.17696,1.17685,1.17685,92099999.0
2005-10-26 03:56:00,1.17676,1.17688,1.17675,1.17675,130000003.0
2005-10-26 03:57:00,1.17672,1.17672,1.17657,1.17657,60800001.0
2005-10-26 03:58:00,1.1766,1.17672,1.1766,1.17661,20300000.0
2005-10-26 03:59:00,1.17667,1.17686,1.17658,1.17667,190700000.0
2005-10-26 04:00:00,1.17652,1.17663,1.17652,1.17663,26299999.0
2005-10-26 04:01:00,1.17682,1.17694,1.17664,1.17664,167899998.0
2005-10-26 04:02:00,1.1767,1.17701,1.1766,1.17701,40700000.0
2005-10-26 04:03:00,1.17703,1.17703,1.17686,1.17686,70200000.0
2005-10-26 04:04:00,1.17692,1.17694,1.1767,1.1767,42900001.0
2005-10-26 04:05:00,1.17659,1.17659,1.17649,1.17649,72300000.0
2005-10-26 04:06:00,1.17654,1.17658,1.17648,1.17658,28600000.0
2005-10-26 04:07:00,1.17662,1.17681,1.1766,1.17681,66100002.0
2005-10-26 04:08:00,1.17675,1.1768,1.17675,1.1768,4100000.0
2005-10-26 04:09:00,1.1769,1.17709,1.17685,1.17695,183300000.0
2005-10-26 04:10:00,1.1768,1.1768,1.1767,1.1768,127300001.0
2005-10-26 04:11:00,1.17687,1.17699,1.17679,1.17694,120500002.0
2005-10-26 04:12:00,1.17687,1.17707,1.17687,1.17707,171700002.0
2005-10-26 04:13:00,1.17717,1.17719,1.17708,1.17708,26400000.0
2005-10-26 04:14:00,1.17713,1.17722,1.1771,1.17715,119799999.0
2005-10-26 04:15:00,1.17715,1.17715,1.17715,1.17715,29100000.0
2005-10-26 04:16:00,1.17715,1.1772,1.17715,1.1772,21500001.0
2005-10-26 04:17:00,1.17708,1.17711,1.17697,1.17707,59400000.0
2005-10-26 04:18:00,1.17714,1.17718,1.17714,1.17718,20900000.0
2005-10-26 04:19:00,1.17717,1.17722,1.17704,1.17705,127599999.0
2005-10-26 04:20:00,1.17731,1.17731,1.17724,1.17724,15900000.0
2005-10-26 04:21:00,1.17741,1.17762,1.17734,1.17759,117200000.0
2005-10-26 04:22:00,1.17757,1.17766,1.17731,1.17759,44200000.0
2005-10-26 04:23:00,1.17718,1.17718,1.17691,1.17691,160399999.0
2005-10-26 04:24:00,1.17685,1.17695,1.17685,1.17685,29500000.0
2005-10-26 04:25:00,1.17698,1.17711,1.17692,1.17692,48400000.0
2005-10-26 04:26:00,1.17682,1.17682,1.17678,1.17678,19900000.0
2005-10-26 04:27:00,1.17673,1.17675,1.17673,1.17675,31099999.0
2005-10-26 04:28:00,1.17653,1.17676,1.17653,1.17657,95599998.0
2005-10-26 04:29:00,1.17667,1.17701,1.17667,1.17686,113700002.0
2005-10-26 04:30:00,1.17655,1.17665,1.17655,1.17665,61400000.0
2005-10-26 04:31:00,1.17644,1.17644,1.17625,1.1763,60800001.0
2005-10-26 04:32:00,1.17667,1.17678,1.17655,1.17673,169300000.0
2005-10-26 04:33:00,1.17626,1.17634,1.17625,1.17633,52699999.0
2005-10-26 04:34:00,1.17642,1.17649,1.17638,1.17647,96900001.0
2005-10-26 04:35:00,1.17648,1.17667,1.17643,1.17667,139600000.0
2005-10-26 04:36:00,1.17647,1.17655,1.17647,1.17655,74400002.0
2005-10-26 04:37:00,1.17645,1.17645,1.17629,1.17638,73600000.0
2005-10-26 04:38:00,1.1764,1.17645,1.17638,1.1764,110400000.0
2005-10-26 04:39:00,1.17648,1.17671,1.17641,1.17664,98100000.0
2005-10-26 04:40:00,1.17638,1.1764,1.17635,1.17635,91999999.0
2005-10-26 04:41:00,1.17642,1.17647,1.17638,1.17638,66300000.0
2005-10-26 04:42:00,1.1764,1.1764,1.1764,1.1764,19199999.0
2005-10-26 04:43:00,1.1767,1.17676,1.17641,1.17658,117299999.0
2005-10-26 04:44:00,1.17656,1.17663,1.17645,1.17656,58900000.0
2005-10-26 04:45:00,1.17642,1.17652,1.17639,1.17652,50999999.0
2005-10-26 04:46:00,1.1765,1.17653,1.17645,1.1765,95000003.0
2005-10-26 04:47:00,1.17645,1.17655,1.17645,1.17647,139900000.0
2005-10-26 04:48:00,1.1765,1.1765,1.17645,1.17645,38400000.0
2005-10-26 04:49:00,1.17675,1.17679,1.1767,1.17674,149899998.0
2005-10-26 04:50:00,1.1766,1.17672,1.17655,1.17658,104300000.0
2005-10-26 04:51:00,1.17651,1.17651,1.17632,1.17632,68900000.0
2005-10-26 04:52:00,1.17634,1.17645,1.1763,1.17644,42300000.0
2005-10-26 04:53:00,1.17643,1.17647,1.17631,1.17634,87899998.0
2005-10-26 04:54:00,1.1763,1.17638,1.17629,1.17638,38299999.0
2005-10-26 04:55:00,1.17635,1.17646,1.17634,1.17635,70300003.0
2005-10-26 04:56:00,1.17633,1.17661,1.17625,1.17653,240800003.0
2005-10-26 04:57:00,1.17631,1.17631,1.17614,1.17614,47800000.0
2005-10-26 04:58:00,1.17612,1.17613,1.17555,1.17555,82200002.0
2005-10-26 04:59:00,1.17539,1.17548,1.17539,1.1754,123200001.0
2005-10-26 05:00:00,1.17547,1.17547,1.17543,1.17543,1400000.0
2005-10-26 05:01:00,1.17561,1.17568,1.1756,1.17568,157800000.0
2005-10-26 05:02:00,1.1757,1.17578,1.17563,1.1757,158099998.0
2005-10-26 05:03:00,1.17575,1.17582,1.17575,1.17582,53600000.0
2005-10-26 05:04:00,1.17587,1.17593,1.17581,1.17582,82200000.0
2005-10-26 05:05:00,1.17587,1.17599,1.17587,1.17592,71300000.0
2005-10-26 05:06:00,1.17591,1.17603,1.17591,1.17603,67000001.0
2005-10-26 05:07:00,1.17632,1.17632,1.1761,1.17613,107100001.0
2005-10-26 05:08:00,1.17598,1.17605,1.17591,1.17605,48400000.0
2005-10-26 05:09:00,1.17617,1.17647,1.17617,1.17633,109099999.0
2005-10-26 05:10:00,1.17627,1.17633,1.17621,1.17627,104499999.0
2005-10-26 05:11:00,1.17612,1.17612,1.17605,1.17605,7300000.0
2005-10-26 05:12:00,1.17612,1.17615,1.1761,1.1761,55899998.0
2005-10-26 05:13:00,1.17607,1.17652,1.17607,1.17652,92600002.0
2005-10-26 05:14:00,1.17662,1.17662,1.17655,1.1766,29500001.0
2005-10-26 05:15:00,1.1766,1.1769,1.1766,1.17673,154100000.0
2005-10-26 05:16:00,1.17668,1.17678,1.17657,1.17657,131200003.0
2005-10-26 05:17:00,1.1766,1.17663,1.17655,1.17655,77700001.0
2005-10-26 05:18:00,1.17658,1.17665,1.17658,1.1766,105200001.0
2005-10-26 05:19:00,1.17648,1.17683,1.17646,1.17683,171999999.0
2005-10-26 05:20:00,1.17661,1.17661,1.17627,1.17627,62600001.0
2005-10-26 05:21:00,1.1762,1.1762,1.1762,1.1762,19900000.0
2005-10-26 05:22:00,1.17652,1.17668,1.17644,1.17661,145199998.0
2005-10-26 05:23:00,1.17618,1.17625,1.17615,1.17618,52200000.0
2005-10-26 05:24:00,1.17625,1.17625,1.17625,1.17625,800000.0
2005-10-26 05:25:00,1.17647,1.17656,1.17636,1.1764,37600000.0
2005-10-26 05:26:00,1.17642,1.17662,1.17631,1.17634,134400000.0
2005-10-26 05:27:00,1.17619,1.17626,1.17619,1.17626,16100000.0
2005-10-26 05:28:00,1.1765,1.17664,1.1764,1.1766,136800002.0
2005-10-26 05:29:00,1.17657,1.17657,1.17629,1.17635,167100001.0
2005-10-26 05:30:00,1.17627,1.17648,1.17627,1.17644,105200000.0
2005-10-26 05:31:00,1.17653,1.17661,1.17648,1.17658,98599998.0
2005-10-26 05:32:00,1.17665,1.17665,1.17665,1.17665,23900001.0
2005-10-26 05:33:00,1.17666,1.17681,1.17661,1.17677,81700000.0
2005-10-26 05:34:00,1.17655,1.17672,1.17643,1.17656,62900000.0
2005-10-26 05:35:00,1.17674,1.1768,1.17669,1.1768,142200001.0
2005-10-26 05:36:00,1.1766,1.17665,1.1766,1.17665,47100002.0
2005-10-26 05:37:00,1.17655,1.17676,1.17655,1.17676,74100000.0
2005-10-26 05:38:00,1.1766,1.17665,1.1765,1.1765,31000000.0
2005-10-26 05:39:00,1.1766,1.17661,1.17653,1.17658,173200001.0
2005-10-26 05:40:00,1.17658,1.17674,1.17644,1.1765,99700004.0
2005-10-26 05:41:00,1.17647,1.17664,1.17641,1.17661,119000001.0
2005-10-26 05:42:00,1.17667,1.17667,1.17647,1.17653,55400000.0
2005-10-26 05:43:00,1.17659,1.17683,1.17647,1.17683,73300001.0
2005-10-26 05:44:00,1.17674,1.17686,1.17652,1.17684,79500002.0
2005-10-26 05:45:00,1.1768,1.1768,1.17651,1.17665,147599995.0
2005-10-26 05:46:00,1.17643,1.17643,1.1763,1.17637,104000000.0
2005-10-26 05:47:00,1.1765,1.17653,1.17643,1.1765,130100000.0
2005-10-26 05:48:00,1.17663,1.17677,1.17663,1.17664,68999999.0
2005-10-26 05:49:00,1.17658,1.17682,1.17658,1.17668,137399998.0
2005-10-26 05:50:00,1.17644,1.17657,1.17644,1.17657,84900000.0
2005-10-26 05:51:00,1.17692,1.17696,1.17662,1.1767,67000000.0
2005-10-26 05:52:00,1.17663,1.17663,1.17646,1.1765,144300001.0
2005-10-26 05:53:00,1.17671,1.17685,1.17655,1.17681,135599998.0
2005-10-26 05:54:00,1.17658,1.17658,1.17643,1.17647,159199999.0
2005-10-26 05:55:00,1.1765,1.17652,1.17645,1.17652,64800002.0
2005-10-26 05:56:00,1.17682,1.17682,1.17664,1.17676,122200002.0
2005-10-26 05:57:00,1.17645,1.1765,1.17645,1.1765,88100000.0
2005-10-26 05:58:00,1.17628,1.17683,1.17628,1.17677,69700000.0
2005-10-26 05:59:00,1.17677,1.17683,1.1766,1.17669,132899999.0
2005-10-26 06:00:00,1.17668,1.17679,1.17662,1.17662,171799998.0
2005-10-26 06:01:00,1.17648,1.17649,1.17637,1.17642,76699998.0
2005-10-26 06:02:00,1.17641,1.1766,1.17641,1.17653,34699999.0
2005-10-26 06:03:00,1.17655,1.17663,1.17655,1.1766,65800000.0
2005-10-26 06:04:00,1.17645,1.17667,1.17645,1.17667,129500003.0
2005-10-26 06:05:00,1.17665,1.17665,1.17653,1.17655,43400000.0
2005-10-26 06:06:00,1.1766,1.1766,1.17655,1.17655,27600000.0
2005-10-26 06:07:00,1.17665,1.17665,1.17655,1.17657,70200000.0
2005-10-26 06:08:00,1.1766,1.17665,1.17658,1.17662,77500002.0
2005-10-26 06:09:00,1.17687,1.17695,1.17668,1.1768,88300001.0
2005-10-26 06:10:00,1.17668,1.17668,1.1765,1.17663,47900001.0
2005-10-26 06:11:00,1.17675,1.17689,1.17669,1.17678,140700000.0
2005-10-26 06:12:00,1.17663,1.17666,1.17652,1.17652,48000000.0
2005-10-26 06:13:00,1.17655,1.1766,1.17655,1.1766,25900000.0
2005-10-26 06:14:00,1.17662,1.17665,1.17659,1.17663,30900000.0
2005-10-26 06:15:00,1.17683,1.17698,1.17672,1.1768,104400002.0
2005-10-26 06:16:00,1.17662,1.1768,1.1766,1.1768,82500001.0
2005-10-26 06:17:00,1.1771,1.17725,1.17696,1.17716,127600002.0
2005-10-26 06:18:00,1.17682,1.17687,1.17675,1.1768,58600001.0
2005-10-26 06:19:00,1.17685,1.17685,1.17677,1.1768,51100000.0
2005-10-26 06:20:00,1.17697,1.17716,1.17687,1.17698,171700003.0
2005-10-26 06:21:00,1.17693,1.17708,1.17687,1.17687,80100001.0
2005-10-26 06:22:00,1.17688,1.17704,1.17679,1.17701,98200002.0
2005-10-26 06:23:00,1.17675,1.1768,1.17675,1.1768,101900001.0
2005-10-26 06:24:00,1.17703,1.17706,1.17692,1.17697,72500000.0
2005-10-26 06:25:00,1.1769,1.17706,1.17683,1.17703,153600000.0
2005-10-26 06:26:00,1.17723,1.17723,1.177,1.17704,119600001.0
2005-10-26 06:27:00,1.17705,1.1771,1.17691,1.17696,108200000.0
2005-10-26 06:28:00,1.17694,1.177,1.17674,1.17699,78299999.0
2005-10-26 06:29:00,1.17695,1.17716,1.17687,1.17687,130200001.0
2005-10-26 06:30:00,1.17688,1.17728,1.17683,1.17728,108400000.0
2005-10-26 06:31:00,1.17713,1.17733,1.17701,1.17717,69299999.0
2005-10-26 06:32:00,1.17722,1.17723,1.17688,1.17705,145800005.0
2005-10-26 06:33:00,1.1768,1.1768,1.1767,1.1767,26600000.0
2005-10-26 06:34:00,1.17692,1.17713,1.17684,1.17709,46800000.0
2005-10-26 06:35:00,1.17697,1.17707,1.17688,1.17696,161900001.0
2005-10-26 06:36:00,1.17673,1.17673,1.17673,1.17673,3300000.0
2005-10-26 06:37:00,1.17688,1.17708,1.17686,1.17702,161300002.0
2005-10-26 06:38:00,1.17685,1.17685,1.17673,1.17677,48000000.0
2005-10-26 06:39:00,1.17678,1.1768,1.17675,1.1768,66299999.0
2005-10-26 06:40:00,1.17707,1.17715,1.17682,1.17706,192200005.0
2005-10-26 06:41:00,1.1768,1.17683,1.17673,1.1768,96700000.0
2005-10-26 06:42:00,1.17685,1.17711,1.17681,1.1771,90100000.0
2005-10-26 06:43:00,1.177,1.17709,1.17679,1.17702,79799998.0
2005-10-26 06:44:00,1.17673,1.17683,1.17673,1.17675,77200002.0
2005-10-26 06:45:00,1.1768,1.17685,1.17675,1.17675,60800000.0
2005-10-26 06:46:00,1.17695,1.17707,1.17679,1.17692,166800004.0
2005-10-26 06:47:00,1.1769,1.17715,1.17689,1.17703,110300001.0
2005-10-26 06:48:00,1.17716,1.17719,1.17681,1.17701,145700004.0
2005-10-26 06:49:00,1.17697,1.17704,1.17681,1.17702,83399998.0
2005-10-26 06:50:00,1.17711,1.17711,1.17693,1.17704,91099999.0
2005-10-26 06:51:00,1.17676,1.17676,1.17647,1.17672,43900000.0
2005-10-26 06:52:00,1.17667,1.17667,1.17652,1.17657,79800001.0
2005-10-26 06:53:00,1.17688,1.17705,1.17684,1.17684,78600000.0
2005-10-26 06:54:00,1.17692,1.17698,1.1768,1.17682,131199999.0
2005-10-26 06:55:00,1.17702,1.17702,1.1768,1.17687,96900000.0
2005-10-26 06:56:00,1.1766,1.17667,1.1766,1.17667,124100001.0
2005-10-26 06:57:00,1.1767,1.1767,1.17665,1.17665,19400001.0
2005-10-26 06:58:00,1.17678,1.17702,1.17678,1.17697,151800000.0
2005-10-26 06:59:00,1.17661,1.1768,1.17661,1.17678,172100000.0
2005-10-26 07:00:00,1.17695,1.1771,1.17686,1.17701,92599999.0
2005-10-26 07:01:00,1.17685,1.17685,1.17675,1.17675,116400002.0
2005-10-26 07:02:00,1.1768,1.1768,1.17673,1.17673,1800000.0
2005-10-26 07:03:00,1.17683,1.17683,1.17669,1.1767,138500000.0
2005-10-26 07:04:00,1.17672,1.17701,1.17663,1.17701,122400001.0
2005-10-26 07:05:00,1.17703,1.17708,1.17681,1.17689,86600002.0
2005-10-26 07:06:00,1.17678,1.17683,1.17673,1.17673,76200000.0
2005-10-26 07:07:00,1.17672,1.17678,1.17661,1.1767,165299999.0
2005-10-26 07:08:00,1.17661,1.17661,1.17659,1.17659,71800001.0
2005-10-26 07:09:00,1.17695,1.17715,1.17677,1.17679,73800001.0
2005-10-26 07:10:00,1.17666,1.17714,1.17666,1.17704,82199999.0
2005-10-26 07:11:00,1.17653,1.17653,1.17639,1.17639,48000002.0
2005-10-26 07:12:00,1.17655,1.17678,1.1765,1.17659,97900001.0
2005-10-26 07:13:00,1.1763,1.17635,1.17622,1.1763,21000000.0
2005-10-26 07:14:00,1.17625,1.1763,1.17625,1.17627,61500001.0
2005-10-26 07:15:00,1.1763,1.17638,1.1763,1.17638,55800000.0
2005-10-26 07:16:00,1.17643,1.17653,1.17636,1.17644,102400001.0
2005-10-26 07:17:00,1.17649,1.17659,1.17642,1.17649,32000000.0
2005-10-26 07:18:00,1.17634,1.17635,1.17622,1.17624,100600001.0
2005-10-26 07:19:00,1.17615,1.1762,1.17615,1.1762,56900000.0
2005-10-26 07:20:00,1.17619,1.17626,1.17619,1.17626,1400000.0
2005-10-26 07:21:00,1.17627,1.17635,1.17625,1.1763,108300000.0
2005-10-26 07:22:00,1.17625,1.1763,1.17625,1.1763,176499998.0
2005-10-26 07:23:00,1.17623,1.17623,1.17609,1.17609,82300000.0
2005-10-26 07:24:00,1.17632,1.17647,1.17621,1.17622,37800000.0
2005-10-26 07:25:00,1.17632,1.17652,1.17624,1.17629,150600000.0
2005-10-26 07:26:00,1.1763,1.17646,1.17616,1.17631,194700003.0
2005-10-26 07:27:00,1.17609,1.17609,1.17594,1.17595,150600005.0
2005-10-26 07:28:00,1.17617,1.17626,1.17605,1.17605,177199998.0
2005-10-26 07:29:00,1.17596,1.17606,1.17596,1.17606,6700000.0
2005-10-26 07:30:00,1.17605,1.17605,1.17605,1.17605,9900000.0
2005-10-26 07:31:00,1.17612,1.1763,1.17612,1.17628,121000003.0
2005-10-26 07:32:00,1.17631,1.17631,1.17624,1.17624,15300000.0
2005-10-26 07:33:00,1.17658,1.1767,1.17648,1.17663,61499999.0
2005-10-26 07:34:00,1.17628,1.17628,1.17619,1.17622,86499999.0
2005-10-26 07:35:00,1.17649,1.17658,1.17623,1.17657,193400000.0
2005-10-26 07:36:00,1.17622,1.17633,1.17618,1.17626,90100001.0
2005-10-26 07:37:00,1.17624,1.17624,1.17603,1.17603,70800001.0
2005-10-26 07:38:00,1.1762,1.17625,1.17616,1.17625,60299999.0
2005-10-26 07:39:00,1.17651,1.17681,1.1765,1.1767,102800001.0
2005-10-26 07:40:00,1.17625,1.17636,1.17625,1.17635,80800000.0
2005-10-26 07:41:00,1.17631,1.17631,1.17629,1.17629,39900001.0
2005-10-26 07:42:00,1.17679,1.17683,1.17644,1.17655,77300000.0
2005-10-26 07:43:00,1.17643,1.17662,1.17628,1.17634,147300001.0
2005-10-26 07:44:00,1.17631,1.17642,1.17622,1.17642,108300000.0
2005-10-26 07:45:00,1.17663,1.17688,1.17662,1.17686,18300000.0
2005-10-26 07:46:00,1.17667,1.17686,1.17663,1.17686,125100000.0
2005-10-26 07:47:00,1.17687,1.17688,1.17656,1.17679,171000002.0
2005-10-26 07:48:00,1.17695,1.17704,1.17672,1.17678,125199997.0
2005-10-26 07:49:00,1.17665,1.17696,1.17665,1.17678,74200002.0
2005-10-26 07:50:00,1.17643,1.17643,1.17632,1.17632,77200001.0
2005-10-26 07:51:00,1.17665,1.17668,1.17657,1.17663,120600001.0
2005-10-26 07:52:00,1.1763,1.1763,1.17625,1.17625,8000000.0
2005-10-26 07:53:00,1.17647,1.1766,1.17632,1.17643,53600001.0
2005-10-26 07:54:00,1.17646,1.17665,1.17642,1.17647,117000000.0
2005-10-26 07:55:00,1.17632,1.17637,1.17621,1.17628,74300000.0
2005-10-26 07:56:00,1.17653,1.17669,1.1764,1.1764,94900000.0
2005-10-26 07:57:00,1.17624,1.17624,1.17624,1.17624,8200000.0
2005-10-26 07:58:00,1.17653,1.17669,1.17645,1.17669,115699999.0
2005-10-26 07:59:00,1.17626,1.17636,1.17626,1.17636,15800000.0
2005-10-26 08:00:00,1.17635,1.17647,1.17631,1.17639,182400001.0
2005-10-26 08:01:00,1.17629,1.17641,1.17629,1.17641,12200000.0
2005-10-26 08:02:00,1.17637,1.17649,1.17637,1.17647,60700000.0
2005-10-26 08:03:00,1.17651,1.17658,1.1764,1.17648,86300000.0
2005-10-26 08:04:00,1.17647,1.17655,1.17645,1.17655,102500001.0
2005-10-26 08:05:00,1.17652,1.17659,1.17649,1.17657,90500001.0
2005-10-26 08:06:00,1.17667,1.17673,1.17664,1.17673,77000002.0
2005-10-26 08:07:00,1.17668,1.17668,1.17658,1.17662,163200002.0
2005-10-26 08:08:00,1.17659,1.17659,1.17654,1.17654,30299999.0
2005-10-26 08:09:00,1.17653,1.17653,1.17639,1.17641,99899998.0
2005-10-26 08:10:00,1.1765,1.17651,1.17638,1.17649,95699998.0
2005-10-26 08:11:00,1.17643,1.17645,1.17633,1.17645,14100000.0
2005-10-26 08:12:00,1.17645,1.17645,1.1764,1.1764,40800000.0
2005-10-26 08:13:00,1.17641,1.17641,1.17633,1.17633,39900001.0
2005-10-26 08:14:00,1.17628,1.17629,1.17614,1.17614,56800002.0
2005-10-26 08:15:00,1.1761,1.17612,1.17605,1.17605,79700000.0
2005-10-26 08:16:00,1.17602,1.17602,1.17593,1.17593,14700000.0
2005-10-26 08:17:00,1.17599,1.17599,1.1759,1.1759,64800000.0
2005-10-26 08:18:00,1.17587,1.17593,1.17555,1.17555,50299999.0
2005-10-26 08:19:00,1.17549,1.17561,1.17549,1.17561,75700001.0
2005-10-26 08:20:00,1.17561,1.17568,1.17561,1.17568,196199999.0
2005-10-26 08:21:00,1.1757,1.1757,1.17534,1.17535,86899999.0
2005-10-26 08:22:00,1.17527,1.17537,1.17527,1.17531,121800001.0
2005-10-26 08:23:00,1.17524,1.1753,1.175,1.1753,55000000.0
2005-10-26 08:24:00,1.17533,1.17533,1.17496,1.17496,120899998.0
2005-10-26 08:25:00,1.17492,1.17498,1.17489,1.17498,88599999.0
2005-10-26 08:26:00,1.17491,1.17491,1.17483,1.17483,58700001.0
2005-10-26 08:27:00,1.17469,1.17488,1.17469,1.17488,67099998.0
2005-10-26 08:28:00,1.1749,1.1749,1.1749,1.1749,42299999.0
2005-10-26 08:29:00,1.17494,1.17499,1.17489,1.17489,54000000.0
2005-10-26 08:30:00,1.175,1.1753,1.175,1.17509,132400000.0
2005-10-26 08:31:00,1.17514,1.17527,1.17513,1.17527,43500000.0
2005-10-26 08:32:00,1.1753,1.1753,1.17492,1.17492,158699999.0
2005-10-26 08:33:00,1.17486,1.1751,1.17486,1.1751,111200000.0
2005-10-26 08:34:00,1.17513,1.1754,1.17506,1.1754,51000000.0
2005-10-26 08:35:00,1.17551,1.17561,1.17545,1.17561,113299998.0
2005-10-26 08:36:00,1.17563,1.17563,1.17555,1.17555,23300000.0
2005-10-26 08:37:00,1.17553,1.17553,1.17547,1.17547,20600000.0
2005-10-26 08:38:00,1.17536,1.17536,1.175,1.175,117100000.0
2005-10-26 08:39:00,1.17502,1.17543,1.17502,1.17543,67100000.0
2005-10-26 08:40:00,1.17547,1.1755,1.17547,1.1755,12800000.0
2005-10-26 08:41:00,1.17551,1.17558,1.17548,1.17548,79499998.0
2005-10-26 08:42:00,1.17553,1.17573,1.17553,1.17573,57700000.0
2005-10-26 08:43:00,1.17585,1.17585,1.17572,1.17575,56500001.0
2005-10-26 08:44:00,1.17585,1.17585,1.17585,1.17585,13300000.0
2005-10-26 08:45:00,1.17583,1.17588,1.17583,1.17588,115699999.0
2005-10-26 08:46:00,1.1759,1.17592,1.1759,1.17592,8800000.0
2005-10-26 08:47:00,1.1759,1.1759,1.17583,1.17583,41399998.0
2005-10-26 08:48:00,1.1759,1.1759,1.17585,1.17585,34800001.0
2005-10-26 08:49:00,1.17586,1.17589,1.17586,1.17589,54200001.0
2005-10-26 08:50:00,1.17575,1.17585,1.17575,1.17585,51800000.0
2005-10-26 08:51:00,1.1758,1.1758,1.1758,1.1758,11300000.0
2005-10-26 08:52:00,1.17598,1.17604,1.17582,1.17598,73699999.0
2005-10-26 08:53:00,1.17571,1.17571,1.17555,1.17558,79200000.0
2005-10-26 08:54:00,1.17549,1.17564,1.17549,1.17564,93200000.0
2005-10-26 08:55:00,1.1756,1.17565,1.17552,1.17565,144100000.0
2005-10-26 08:56:00,1.17583,1.17593,1.17575,1.17593,60299999.0
2005-10-26 08:57:00,1.17556,1.17556,1.17499,1.17499,64299999.0
2005-10-26 08:58:00,1.17502,1.17512,1.17496,1.17501,113900003.0
2005-10-26 08:59:00,1.175,1.17505,1.175,1.175,94400001.0
2005-10-26 09:00:00,1.17493,1.17493,1.17483,1.17483,126099999.0
2005-10-26 09:01:00,1.17497,1.17503,1.17497,1.17503,46700002.0
2005-10-26 09:02:00,1.1752,1.17525,1.17512,1.17512,55900001.0
2005-10-26 09:03:00,1.17531,1.17531,1.17503,1.1751,85099998.0
2005-10-26 09:04:00,1.1751,1.17512,1.1751,1.1751,55199999.0
2005-10-26 09:05:00,1.1751,1.1751,1.17505,1.17505,14300000.0
2005-10-26 09:06:00,1.17502,1.17516,1.17502,1.17515,94900001.0
2005-10-26 09:07:00,1.1752,1.1752,1.1752,1.1752,800000.0
2005-10-26 09:08:00,1.17521,1.1754,1.17518,1.1754,90400000.0
2005-10-26 09:09:00,1.17533,1.17573,1.17533,1.17573,27200000.0
2005-10-26 09:10:00,1.17583,1.17593,1.17583,1.17593,73700000.0
2005-10-26 09:11:00,1.17593,1.17599,1.17592,1.17592,126099999.0
2005-10-26 09:12:00,1.17592,1.17595,1.17592,1.17595,52200001.0
2005-10-26 09:13:00,1.17586,1.17586,1.17579,1.17579,44100002.0
2005-10-26 09:14:00,1.17589,1.17589,1.17586,1.17586,52700002.0
2005-10-26 09:15:00,1.1759,1.1759,1.17585,1.17585,20300000.0
2005-10-26 09:16:00,1.1759,1.1759,1.17587,1.17587,20000000.0
2005-10-26 09:17:00,1.17587,1.17595,1.17585,1.17585,115900002.0
2005-10-26 09:18:00,1.17585,1.17585,1.17556,1.17565,108700001.0
2005-10-26 09:19:00,1.17562,1.1758,1.17562,1.17572,59999999.0
2005-10-26 09:20:00,1.17578,1.17593,1.17563,1.17593,98300002.0
2005-10-26 09:21:00,1.17606,1.17614,1.17606,1.17614,27100000.0
2005-10-26 09:22:00,1.17634,1.17634,1.17634,1.17634,39899998.0
2005-10-26 09:23:00,1.17645,1.17672,1.17645,1.17672,33400000.0
2005-10-26 09:24:00,1.17682,1.17682,1.17665,1.17665,127399999.0
2005-10-26 09:25:00,1.17667,1.17669,1.17657,1.17668,71200000.0
2005-10-26 09:26:00,1.17672,1.17672,1.1766,1.17668,101700000.0
2005-10-26 09:27:00,1.1767,1.17682,1.1766,1.17678,125200000.0
2005-10-26 09:28:00,1.17689,1.17689,1.17682,1.17683,68800000.0
2005-10-26 09:29:00,1.17674,1.17717,1.17674,1.17709,118399998.0
2005-10-26 09:30:00,1.17683,1.17697,1.17683,1.1769,77399999.0
2005-10-26 09:31:00,1.17665,1.17665,1.17635,1.17637,70200000.0
2005-10-26 09:32:00,1.17625,1.17639,1.17617,1.17639,116200002.0
2005-10-26 09:33:00,1.17646,1.17646,1.17644,1.17644,33500001.0
2005-10-26 09:34:00,1.1763,1.1763,1.17609,1.17614,171300001.0
2005-10-26 09:35:00,1.17623,1.17644,1.17623,1.17639,143100000.0
2005-10-26 09:36:00,1.17637,1.1764,1.17637,1.1764,37500001.0
2005-10-26 09:37:00,1.17646,1.17646,1.17624,1.17625,133100001.0
2005-10-26 09:38:00,1.17628,1.17628,1.17615,1.17628,102700002.0
2005-10-26 09:39:00,1.17631,1.1764,1.17627,1.1764,52600000.0
2005-10-26 09:40:00,1.17632,1.17633,1.17632,1.17633,23300000.0
2005-10-26 09:41:00,1.17617,1.17634,1.17617,1.17632,66899999.0
2005-10-26 09:42:00,1.17642,1.17659,1.17632,1.17659,96100001.0
2005-10-26 09:43:00,1.17655,1.17655,1.17626,1.1763,164300002.0
2005-10-26 09:44:00,1.17629,1.17648,1.17629,1.17646,80700001.0
2005-10-26 09:45:00,1.17649,1.17656,1.17649,1.17656,10600000.0
2005-10-26 09:46:00,1.17665,1.17679,1.17665,1.17672,47400000.0
2005-10-26 09:47:00,1.17663,1.17685,1.17663,1.17685,136700001.0
2005-10-26 09:48:00,1.17688,1.17688,1.17668,1.1768,101000000.0
2005-10-26 09:49:00,1.17686,1.17686,1.17686,1.17686,53500000.0
2005-10-26 09:50:00,1.17706,1.17719,1.17706,1.17719,18800000.0
2005-10-26 09:51:00,1.1773,1.1773,1.17718,1.17721,49900000.0
2005-10-26 09:52:00,1.17701,1.17708,1.17701,1.17701,59700000.0
2005-10-26 09:53:00,1.17702,1.17708,1.17694,1.17708,60600001.0
2005-10-26 09:54:00,1.17705,1.17705,1.17686,1.17687,33800000.0
2005-10-26 09:55:00,1.17692,1.17698,1.17689,1.17698,64200000.0
2005-10-26 09:56:00,1.1769,1.1769,1.1769,1.1769,34300000.0
2005-10-26 09:57:00,1.1769,1.17695,1.17683,1.17685,86900002.0
2005-10-26 09:58:00,1.1769,1.1769,1.1769,1.1769,13600000.0
2005-10-26 09:59:00,1.1769,1.17695,1.1769,1.17692,39990001.0
2005-10-26 10:00:00,1.17681,1.17681,1.17652,1.17654,97699999.0
2005-10-26 10:01:00,1.17648,1.17655,1.17639,1.17644,104500001.0
2005-10-26 10:02:00,1.17639,1.17644,1.17603,1.17603,92999999.0
2005-10-26 10:03:00,1.17608,1.17627,1.17608,1.17616,52700000.0
2005-10-26 10:04:00,1.1761,1.1761,1.17577,1.17596,60400000.0
2005-10-26 10:05:00,1.17587,1.1759,1.17554,1.17572,144500001.0
2005-10-26 10:06:00,1.17588,1.17602,1.17588,1.17598,99300001.0
2005-10-26 10:07:00,1.17584,1.17593,1.17577,1.17577,46300000.0
2005-10-26 10:08:00,1.17587,1.17587,1.17575,1.17575,15200000.0
2005-10-26 10:09:00,1.17573,1.17583,1.17573,1.17581,27200000.0
2005-10-26 10:10:00,1.17573,1.17601,1.17573,1.17601,68499999.0
2005-10-26 10:11:00,1.17612,1.17612,1.1761,1.1761,23200000.0
2005-10-26 10:12:00,1.1761,1.17631,1.1761,1.1761,129199998.0
2005-10-26 10:13:00,1.176,1.17605,1.176,1.17605,86099998.0
2005-10-26 10:14:00,1.17602,1.17605,1.17593,1.17595,116600001.0
2005-10-26 10:15:00,1.17594,1.17596,1.17573,1.17589,129399998.0
2005-10-26 10:16:00,1.17597,1.17612,1.17597,1.17598,90000000.0
2005-10-26 10:17:00,1.17605,1.1761,1.17605,1.17605,133300001.0
2005-10-26 10:18:00,1.17607,1.17615,1.17605,1.17605,165500003.0
2005-10-26 10:19:00,1.17587,1.17587,1.17567,1.17582,48700001.0
2005-10-26 10:20:00,1.17562,1.17571,1.17547,1.17553,71199998.0
2005-10-26 10:21:00,1.17544,1.17559,1.17534,1.17538,159400000.0
2005-10-26 10:22:00,1.17528,1.17557,1.17528,1.17556,87899999.0
2005-10-26 10:23:00,1.17562,1.17562,1.17547,1.17558,112400000.0
2005-10-26 10:24:00,1.17567,1.1757,1.17561,1.1757,146100000.0
2005-10-26 10:25:00,1.17572,1.17582,1.17567,1.17578,156999998.0
2005-10-26 10:26:00,1.1758,1.1758,1.17575,1.17575,18400000.0
2005-10-26 10:27:00,1.17598,1.17605,1.17598,1.17605,10400000.0
2005-10-26 10:28:00,1.17613,1.17619,1.17598,1.17612,107900001.0
2005-10-26 10:29:00,1.17619,1.17644,1.17619,1.17644,167199997.0
2005-10-26 10:30:00,1.17651,1.17662,1.17648,1.17648,105899999.0
2005-10-26 10:31:00,1.17652,1.17655,1.1765,1.1765,34800002.0
2005-10-26 10:32:00,1.1764,1.17642,1.17627,1.17642,101400002.0
2005-10-26 10:33:00,1.17642,1.17645,1.17642,1.17642,80300002.0
2005-10-26 10:34:00,1.17641,1.17654,1.1764,1.17649,84000000.0
2005-10-26 10:35:00,1.17643,1.17659,1.17641,1.17642,69800000.0
2005-10-26 10:36:00,1.17648,1.17654,1.1764,1.17649,165899999.0
2005-10-26 10:37:00,1.17646,1.17655,1.1764,1.17642,89600000.0
2005-10-26 10:38:00,1.17645,1.17645,1.17632,1.17632,128400001.0
2005-10-26 10:39:00,1.1764,1.17648,1.1764,1.1764,83300000.0
2005-10-26 10:40:00,1.17668,1.17692,1.17642,1.1765,134099999.0
2005-10-26 10:41:00,1.17638,1.17645,1.17635,1.17635,55200000.0
2005-10-26 10:42:00,1.17638,1.17638,1.17633,1.17638,34300001.0
2005-10-26 10:43:00,1.17635,1.17638,1.17627,1.17638,81000000.0
2005-10-26 10:44:00,1.1763,1.17635,1.17625,1.17632,94000001.0
2005-10-26 10:45:00,1.17638,1.1764,1.17633,1.17633,154300003.0
2005-10-26 10:46:00,1.17631,1.17648,1.17631,1.1764,118200000.0
2005-10-26 10:47:00,1.17635,1.1764,1.17635,1.1764,92400001.0
2005-10-26 10:48:00,1.1764,1.17647,1.17635,1.1764,70300001.0
2005-10-26 10:49:00,1.17665,1.17665,1.17642,1.17647,117199999.0
2005-10-26 10:50:00,1.17643,1.17645,1.1763,1.17645,111900001.0
2005-10-26 10:51:00,1.17643,1.17645,1.17635,1.17645,137000002.0
2005-10-26 10:52:00,1.17638,1.1764,1.17632,1.17632,79799999.0
2005-10-26 10:53:00,1.17638,1.17638,1.17627,1.17627,45400001.0
2005-10-26 10:54:00,1.1763,1.17635,1.17625,1.17635,80799998.0
2005-10-26 10:55:00,1.17634,1.17644,1.17628,1.17628,117399998.0
2005-10-26 10:56:00,1.17632,1.17651,1.17628,1.17645,135200000.0
2005-10-26 10:57:00,1.1764,1.17646,1.17631,1.17633,113099999.0
2005-10-26 10:58:00,1.1764,1.17645,1.17633,1.1764,180399999.0
2005-10-26 10:59:00,1.17645,1.17645,1.17638,1.1764,32499999.0
2005-10-26 11:00:00,1.17634,1.17646,1.17634,1.17646,108400001.0
2005-10-26 11:01:00,1.17652,1.17658,1.17649,1.17658,48899998.0
2005-10-26 11:02:00,1.1766,1.1766,1.17655,1.1766,96800002.0
2005-10-26 11:03:00,1.1766,1.17667,1.17653,1.17667,130399998.0
2005-10-26 11:04:00,1.17665,1.17665,1.17655,1.1766,12300000.0
2005-10-26 11:05:00,1.17665,1.17682,1.17665,1.17681,21700000.0
2005-10-26 11:06:00,1.17678,1.17678,1.17668,1.17672,102099998.0
2005-10-26 11:07:00,1.17666,1.17666,1.17656,1.17656,59300001.0
2005-10-26 11:08:00,1.17693,1.17714,1.17679,1.1771,121999999.0
2005-10-26 11:09:00,1.17649,1.1765,1.17645,1.1765,87899998.0
2005-10-26 11:10:00,1.17647,1.17647,1.17633,1.17633,72800001.0
2005-10-26 11:11:00,1.17628,1.17635,1.17622,1.17635,138200002.0
2005-10-26 11:12:00,1.17632,1.17647,1.17632,1.17647,173399996.0
2005-10-26 11:13:00,1.17655,1.17664,1.17654,1.17662,92600000.0
2005-10-26 11:14:00,1.17662,1.17667,1.17645,1.17645,39100000.0
2005-10-26 11:15:00,1.17643,1.17652,1.17631,1.17635,152299998.0
2005-10-26 11:16:00,1.17633,1.17657,1.17633,1.17657,74799997.0
2005-10-26 11:17:00,1.17651,1.17672,1.17646,1.17663,92300000.0
2005-10-26 11:18:00,1.17648,1.17656,1.17648,1.17653,44700000.0
2005-10-26 11:19:00,1.17659,1.17672,1.17654,1.17663,72400000.0
2005-10-26 11:20:00,1.17675,1.17687,1.17668,1.17668,167799999.0
2005-10-26 11:21:00,1.1767,1.17675,1.17665,1.17665,97200000.0
2005-10-26 11:22:00,1.1767,1.1767,1.1767,1.1767,8300000.0
2005-10-26 11:23:00,1.17665,1.17675,1.17665,1.17675,46400000.0
2005-10-26 11:24:00,1.17668,1.1769,1.1766,1.17682,114500001.0
2005-10-26 11:25:00,1.17681,1.17697,1.17681,1.17697,129600001.0
2005-10-26 11:26:00,1.17702,1.17704,1.1768,1.17684,97600000.0
2005-10-26 11:27:00,1.1768,1.17683,1.17673,1.1768,51000001.0
2005-10-26 11:28:00,1.17685,1.17719,1.17681,1.17695,79199999.0
2005-10-26 11:29:00,1.17709,1.17724,1.17684,1.17687,118199999.0
2005-10-26 11:30:00,1.1768,1.17683,1.17675,1.1768,31700000.0
2005-10-26 11:31:00,1.17685,1.17691,1.17678,1.17691,102600000.0
2005-10-26 11:32:00,1.1769,1.17695,1.17683,1.1769,225700002.0
2005-10-26 11:33:00,1.17673,1.17728,1.17673,1.17715,126399999.0
2005-10-26 11:34:00,1.1769,1.17698,1.17685,1.1769,148400001.0
2005-10-26 11:35:00,1.1769,1.17693,1.17683,1.17685,49700000.0
2005-10-26 11:36:00,1.17685,1.17695,1.17685,1.17685,91000001.0
2005-10-26 11:37:00,1.17688,1.17695,1.17687,1.17687,48600001.0
2005-10-26 11:38:00,1.17689,1.1772,1.17689,1.1772,148700004.0
2005-10-26 11:39:00,1.1772,1.17729,1.17718,1.17729,93100000.0
2005-10-26 11:40:00,1.1773,1.17746,1.1773,1.17746,96300001.0
2005-10-26 11:41:00,1.17752,1.17752,1.17734,1.17738,138200001.0
2005-10-26 11:42:00,1.17735,1.17735,1.17708,1.17708,118700001.0
2005-10-26 11:43:00,1.17721,1.17727,1.17719,1.17724,68100000.0
2005-10-26 11:44:00,1.177,1.17727,1.177,1.17725,46799999.0
2005-10-26 11:45:00,1.17737,1.17739,1.17734,1.17739,93900000.0
2005-10-26 11:46:00,1.17745,1.17745,1.17735,1.17745,43300000.0
2005-10-26 11:47:00,1.17738,1.17752,1.17736,1.17752,67000000.0
2005-10-26 11:48:00,1.17757,1.17764,1.17743,1.17743,24100000.0
2005-10-26 11:49:00,1.17746,1.17759,1.17746,1.17752,33700000.0
2005-10-26 11:50:00,1.1776,1.17765,1.17755,1.1776,121200000.0
2005-10-26 11:51:00,1.17764,1.17778,1.17754,1.17754,74600001.0
2005-10-26 11:52:00,1.1776,1.17765,1.17755,1.17758,151500001.0
2005-10-26 11:53:00,1.17756,1.17765,1.17755,1.17755,87400001.0
2005-10-26 11:54:00,1.1776,1.1776,1.17729,1.1773,156699998.0
2005-10-26 11:55:00,1.17735,1.17735,1.17722,1.1773,133500000.0
2005-10-26 11:56:00,1.1773,1.1773,1.17722,1.1773,96600000.0
2005-10-26 11:57:00,1.1773,1.17735,1.17725,1.17725,90400000.0
2005-10-26 11:58:00,1.17725,1.17732,1.17725,1.17725,38700000.0
2005-10-26 11:59:00,1.17732,1.17747,1.17732,1.17747,114000001.0
2005-10-26 12:00:00,1.17755,1.17755,1.17745,1.1775,82399998.0
2005-10-26 12:01:00,1.17755,1.17779,1.17755,1.17779,39300000.0
2005-10-26 12:02:00,1.17779,1.17779,1.17764,1.17765,36199999.0
2005-10-26 12:03:00,1.17762,1.17762,1.17753,1.17753,155100000.0
2005-10-26 12:04:00,1.17758,1.17758,1.17751,1.17758,70300002.0
2005-10-26 12:05:00,1.17757,1.17757,1.17745,1.17745,85500001.0
2005-10-26 12:06:00,1.17755,1.17755,1.17745,1.17745,100000000.0
2005-10-26 12:07:00,1.17752,1.17769,1.17746,1.17762,117100000.0
2005-10-26 12:08:00,1.17745,1.17762,1.17742,1.17762,78400000.0
2005-10-26 12:09:00,1.1776,1.1776,1.17755,1.1776,73200000.0
2005-10-26 12:10:00,1.1776,1.17765,1.1776,1.17765,8000000.0
2005-10-26 12:11:00,1.17755,1.17765,1.17755,1.17762,130200001.0
2005-10-26 12:12:00,1.17754,1.17766,1.17748,1.17753,120600001.0
2005-10-26 12:13:00,1.17745,1.17758,1.17745,1.1775,83199999.0
2005-10-26 12:14:00,1.1775,1.17752,1.17745,1.17745,49400000.0
2005-10-26 12:15:00,1.17745,1.17755,1.17745,1.17755,101600000.0
2005-10-26 12:16:00,1.1775,1.17755,1.17745,1.1775,30900000.0
2005-10-26 12:17:00,1.17755,1.17755,1.17745,1.17747,78499999.0
2005-10-26 12:18:00,1.1775,1.17753,1.17742,1.17742,72899999.0
2005-10-26 12:19:00,1.1775,1.17753,1.1775,1.1775,66899999.0
2005-10-26 12:20:00,1.1775,1.17755,1.17745,1.17745,44400000.0
2005-10-26 12:21:00,1.17745,1.17755,1.17745,1.17745,126099999.0
2005-10-26 12:22:00,1.17754,1.1776,1.17749,1.1776,79800001.0
2005-10-26 12:23:00,1.17765,1.17765,1.17755,1.1776,60100000.0
2005-10-26 12:24:00,1.17781,1.17781,1.17769,1.17771,50500000.0
2005-10-26 12:25:00,1.17757,1.17765,1.17755,1.1776,38900000.0
2005-10-26 12:26:00,1.17775,1.17785,1.17748,1.17758,90099996.0
2005-10-26 12:27:00,1.17757,1.17765,1.1775,1.17765,50300000.0
2005-10-26 12:28:00,1.17755,1.17755,1.17748,1.17752,126400000.0
2005-10-26 12:29:00,1.17749,1.17761,1.17749,1.17755,99200001.0
2005-10-26 12:30:00,1.1776,1.17776,1.1776,1.17767,100700000.0
2005-10-26 12:31:00,1.17765,1.17784,1.17765,1.17784,108000001.0
2005-10-26 12:32:00,1.17797,1.17804,1.17762,1.17762,120400001.0
2005-10-26 12:33:00,1.1778,1.17786,1.17753,1.17757,108500002.0
2005-10-26 12:34:00,1.17775,1.17785,1.17775,1.17775,71699999.0
2005-10-26 12:35:00,1.17777,1.17787,1.17777,1.1778,141399997.0
2005-10-26 12:36:00,1.17794,1.17798,1.17794,1.17798,41500002.0
2005-10-26 12:37:00,1.1781,1.17834,1.178,1.1783,133499998.0
2005-10-26 12:38:00,1.17812,1.17812,1.1781,1.1781,11400000.0
2005-10-26 12:39:00,1.17815,1.17815,1.17805,1.1781,67800001.0
2005-10-26 12:40:00,1.17817,1.17821,1.17809,1.17821,125600001.0
2005-10-26 12:41:00,1.1782,1.1782,1.17817,1.1782,130900001.0
2005-10-26 12:42:00,1.1782,1.17825,1.17815,1.1782,118200004.0
2005-10-26 12:43:00,1.1781,1.1781,1.17788,1.17792,95800001.0
2005-10-26 12:44:00,1.17787,1.17795,1.17785,1.1779,30000000.0
2005-10-26 12:45:00,1.17792,1.17798,1.17778,1.17778,46500000.0
2005-10-26 12:46:00,1.17772,1.17772,1.1776,1.17767,82700001.0
2005-10-26 12:47:00,1.17775,1.17788,1.17775,1.17786,146100004.0
2005-10-26 12:48:00,1.17781,1.17781,1.17747,1.17747,43100000.0
2005-10-26 12:49:00,1.17743,1.1776,1.17742,1.17745,124199998.0
2005-10-26 12:50:00,1.1775,1.17761,1.17734,1.17752,172499999.0
2005-10-26 12:51:00,1.17749,1.17766,1.17745,1.17766,60400001.0
2005-10-26 12:52:00,1.17766,1.17788,1.1776,1.17788,119500000.0
2005-10-26 12:53:00,1.17784,1.17796,1.17767,1.17789,90600000.0
2005-10-26 12:54:00,1.17787,1.17794,1.17781,1.17794,106200001.0
2005-10-26 12:55:00,1.17788,1.17788,1.17759,1.17759,105799998.0
2005-10-26 12:56:00,1.1778,1.17785,1.17775,1.1778,69900000.0
2005-10-26 12:57:00,1.17778,1.17792,1.17775,1.17788,129800003.0
2005-10-26 12:58:00,1.17795,1.17803,1.1779,1.17793,71200001.0
2005-10-26 12:59:00,1.17788,1.17805,1.17786,1.17805,105200001.0
2005-10-26 13:00:00,1.17793,1.17793,1.1775,1.1775,105400000.0
2005-10-26 13:01:00,1.17752,1.17752,1.17737,1.17752,119000000.0
2005-10-26 13:02:00,1.17749,1.17757,1.17744,1.17751,129699997.0
2005-10-26 13:03:00,1.1776,1.17778,1.1776,1.17778,34500000.0
2005-10-26 13:04:00,1.17788,1.17797,1.17785,1.17792,99399997.0
2005-10-26 13:05:00,1.17793,1.17799,1.17789,1.17799,102200001.0
2005-10-26 13:06:00,1.178,1.17805,1.17797,1.178,28800000.0
2005-10-26 13:07:00,1.1781,1.17822,1.17798,1.17798,118400001.0
2005-10-26 13:08:00,1.17802,1.1781,1.178,1.17808,111399999.0
2005-10-26 13:09:00,1.17807,1.17813,1.17805,1.17813,35199999.0
2005-10-26 13:10:00,1.1781,1.17815,1.1781,1.17815,83300000.0
2005-10-26 13:11:00,1.17817,1.17817,1.1781,1.1781,81300000.0
2005-10-26 13:12:00,1.17807,1.17818,1.17804,1.17809,109399999.0
2005-10-26 13:13:00,1.17817,1.17817,1.17804,1.17804,54199999.0
2005-10-26 13:14:00,1.178,1.178,1.178,1.178,17600000.0
2005-10-26 13:15:00,1.17796,1.17812,1.17796,1.17812,19400000.0
2005-10-26 13:16:00,1.17797,1.17797,1.17781,1.17788,84400000.0
2005-10-26 13:17:00,1.17795,1.17795,1.17789,1.1779,104299999.0
2005-10-26 13:18:00,1.17795,1.17795,1.17792,1.17792,9300000.0
2005-10-26 13:19:00,1.17795,1.17805,1.17795,1.17805,16100000.0
2005-10-26 13:20:00,1.17806,1.17811,1.17792,1.17793,97399999.0
2005-10-26 13:21:00,1.17785,1.17786,1.17773,1.17786,66300001.0
2005-10-26 13:22:00,1.17771,1.17785,1.17771,1.17785,125600002.0
2005-10-26 13:23:00,1.17788,1.17788,1.17782,1.17782,26300001.0
2005-10-26 13:24:00,1.17775,1.17775,1.17761,1.17774,51200000.0
2005-10-26 13:25:00,1.17768,1.17774,1.17762,1.17772,75400002.0
2005-10-26 13:26:00,1.17763,1.17765,1.17757,1.17757,49400000.0
2005-10-26 13:27:00,1.17761,1.17769,1.17759,1.17769,91600000.0
2005-10-26 13:28:00,1.1777,1.1777,1.17765,1.17765,58400000.0
2005-10-26 13:29:00,1.17757,1.17757,1.17727,1.17733,88000002.0
2005-10-26 13:30:00,1.17731,1.17731,1.17682,1.17696,102500000.0
2005-10-26 13:31:00,1.17699,1.17719,1.17699,1.17706,112800004.0
2005-10-26 13:32:00,1.17703,1.17703,1.17685,1.17685,28800000.0
2005-10-26 13:33:00,1.17673,1.17673,1.17637,1.17648,85600002.0
2005-10-26 13:34:00,1.1765,1.1765,1.1765,1.1765,26599999.0
2005-10-26 13:35:00,1.17648,1.17667,1.17638,1.17656,103500000.0
2005-10-26 13:36:00,1.17647,1.17651,1.17623,1.17623,156299998.0
2005-10-26 13:37:00,1.17598,1.17628,1.17595,1.17628,49200001.0
2005-10-26 13:38:00,1.17623,1.17638,1.17623,1.17632,90999999.0
2005-10-26 13:39:00,1.17628,1.17635,1.17621,1.17635,89700002.0
2005-10-26 13:40:00,1.17636,1.17636,1.17629,1.17632,160500000.0
2005-10-26 13:41:00,1.17627,1.17644,1.17627,1.17634,59800001.0
2005-10-26 13:42:00,1.17651,1.17651,1.17625,1.17625,122800000.0
2005-10-26 13:43:00,1.17625,1.17625,1.17598,1.17605,89500000.0
2005-10-26 13:44:00,1.17604,1.17615,1.17597,1.17609,88800001.0
2005-10-26 13:45:00,1.17618,1.17635,1.17618,1.17635,93799998.0
2005-10-26 13:46:00,1.17641,1.17641,1.17634,1.17634,63499998.0
2005-10-26 13:47:00,1.17621,1.17621,1.17596,1.17596,78400002.0
2005-10-26 13:48:00,1.176,1.17616,1.176,1.17616,26400000.0
2005-10-26 13:49:00,1.17632,1.17634,1.17607,1.17628,104400001.0
2005-10-26 13:50:00,1.1763,1.17632,1.17625,1.1763,56700001.0
2005-10-26 13:51:00,1.17633,1.17635,1.17619,1.17619,39800000.0
2005-10-26 13:52:00,1.17615,1.17628,1.17615,1.17628,83300003.0
2005-10-26 13:53:00,1.17633,1.17649,1.17633,1.17643,102500001.0
2005-10-26 13:54:00,1.17635,1.1764,1.17635,1.1764,28399999.0
2005-10-26 13:55:00,1.17637,1.17645,1.17637,1.17645,31100001.0
2005-10-26 13:56:00,1.17647,1.17665,1.17647,1.17665,119100001.0
2005-10-26 13:57:00,1.17666,1.17687,1.17664,1.17687,78599999.0
2005-10-26 13:58:00,1.17678,1.17678,1.17648,1.17652,98100002.0
2005-10-26 13:59:00,1.17645,1.17658,1.17642,1.17642,180300002.0
2005-10-26 14:00:00,1.17655,1.17693,1.17655,1.17693,87400000.0
2005-10-26 14:01:00,1.17694,1.17701,1.17694,1.177,18600000.0
2005-10-26 14:02:00,1.17706,1.17706,1.17689,1.17698,134200002.0
2005-10-26 14:03:00,1.17698,1.17698,1.17685,1.17688,38500000.0
2005-10-26 14:04:00,1.17675,1.17682,1.17661,1.17666,173799999.0
2005-10-26 14:05:00,1.17661,1.17668,1.17656,1.17664,137600003.0
2005-10-26 14:06:00,1.17658,1.17658,1.17648,1.17648,15900000.0
2005-10-26 14:07:00,1.17648,1.17655,1.17642,1.17642,109900000.0
2005-10-26 14:08:00,1.17655,1.17655,1.17652,1.17652,20500000.0
2005-10-26 14:09:00,1.17654,1.17658,1.17647,1.17648,154800000.0
2005-10-26 14:10:00,1.17651,1.17651,1.17633,1.17647,179100000.0
2005-10-26 14:11:00,1.17654,1.17663,1.17654,1.17662,107300000.0
2005-10-26 14:12:00,1.17666,1.17691,1.17666,1.17675,120800001.0
2005-10-26 14:13:00,1.17669,1.17681,1.17655,1.17659,99800000.0
2005-10-26 14:14:00,1.17641,1.17654,1.1764,1.1764,107399999.0
2005-10-26 14:15:00,1.17636,1.17651,1.17636,1.17637,177099998.0
2005-10-26 14:16:00,1.17648,1.17684,1.17648,1.17672,70299999.0
2005-10-26 14:17:00,1.17677,1.17691,1.17663,1.17691,70400000.0
2005-10-26 14:18:00,1.17678,1.17701,1.17672,1.17698,133300002.0
2005-10-26 14:19:00,1.17696,1.17701,1.17688,1.17688,39000000.0
2005-10-26 14:20:00,1.17678,1.17693,1.17673,1.17693,118300002.0
2005-10-26 14:21:00,1.17697,1.17699,1.17689,1.17692,104200001.0
2005-10-26 14:22:00,1.17685,1.17696,1.17674,1.17696,129899999.0
2005-10-26 14:23:00,1.17688,1.17705,1.17678,1.17678,145099999.0
2005-10-26 14:24:00,1.17678,1.17691,1.17671,1.17688,114600000.0
2005-10-26 14:25:00,1.17685,1.17685,1.17671,1.1768,51800001.0
2005-10-26 14:26:00,1.17688,1.17699,1.17688,1.17693,39900000.0
2005-10-26 14:27:00,1.177,1.17716,1.17695,1.17695,45300000.0
2005-10-26 14:28:00,1.17687,1.17695,1.17685,1.17695,162000002.0
2005-10-26 14:29:00,1.17686,1.17686,1.17672,1.1768,58699999.0
2005-10-26 14:30:00,1.17673,1.17686,1.17671,1.1768,138400000.0
2005-10-26 14:31:00,1.17678,1.17688,1.17677,1.17685,89399999.0
2005-10-26 14:32:00,1.17686,1.1769,1.17683,1.1769,109499999.0
2005-10-26 14:33:00,1.17693,1.17693,1.17677,1.17688,91499999.0
2005-10-26 14:34:00,1.17692,1.17692,1.17675,1.1768,39200000.0
2005-10-26 14:35:00,1.17682,1.17682,1.17665,1.17665,108300000.0
2005-10-26 14:36:00,1.1767,1.1767,1.17653,1.17665,129500002.0
2005-10-26 14:37:00,1.17663,1.17665,1.17657,1.17657,83200001.0
2005-10-26 14:38:00,1.1766,1.1766,1.17635,1.17649,141800001.0
2005-10-26 14:39:00,1.17648,1.17648,1.17627,1.17627,27800000.0
2005-10-26 14:40:00,1.17632,1.1764,1.17627,1.17627,97999998.0
2005-10-26 14:41:00,1.17622,1.17632,1.1762,1.17622,96899998.0
2005-10-26 14:42:00,1.17622,1.17629,1.1762,1.1762,53900001.0
2005-10-26 14:43:00,1.17615,1.17625,1.17615,1.17625,102500001.0
2005-10-26 14:44:00,1.17592,1.17592,1.17552,1.1756,146299998.0
2005-10-26 14:45:00,1.17541,1.17541,1.1751,1.17513,101900000.0
2005-10-26 14:46:00,1.17513,1.17513,1.17485,1.17499,103300000.0
2005-10-26 14:47:00,1.17505,1.17505,1.17453,1.17453,146800003.0
2005-10-26 14:48:00,1.17464,1.17471,1.17447,1.17449,132899999.0
2005-10-26 14:49:00,1.17458,1.17479,1.17449,1.17476,37000000.0
2005-10-26 14:50:00,1.17483,1.17512,1.17474,1.17508,108300002.0
2005-10-26 14:51:00,1.17496,1.17496,1.17474,1.17474,89600001.0
2005-10-26 14:52:00,1.1748,1.17491,1.1748,1.17482,82900002.0
2005-10-26 14:53:00,1.17507,1.17507,1.17489,1.17491,149300002.0
2005-10-26 14:54:00,1.17468,1.17468,1.1745,1.1745,22600000.0
2005-10-26 14:55:00,1.17457,1.17457,1.17424,1.17451,185799999.0
2005-10-26 14:56:00,1.17452,1.1746,1.17437,1.17437,34300000.0
2005-10-26 14:57:00,1.17427,1.17437,1.17427,1.17437,107500001.0
2005-10-26 14:58:00,1.17436,1.17442,1.17435,1.17435,115400001.0
2005-10-26 14:59:00,1.1744,1.1744,1.1742,1.17436,52900000.0
2005-10-26 15:00:00,1.17435,1.17435,1.17418,1.17418,49500001.0
2005-10-26 15:01:00,1.17386,1.17386,1.17344,1.17344,105800003.0
2005-10-26 15:02:00,1.17331,1.17331,1.17262,1.1727,121500000.0
2005-10-26 15:03:00,1.17263,1.17319,1.17263,1.17319,141600001.0
2005-10-26 15:04:00,1.17326,1.17332,1.17317,1.1733,49499999.0
2005-10-26 15:05:00,1.17328,1.17341,1.17322,1.17335,136800000.0
2005-10-26 15:06:00,1.17323,1.17323,1.17299,1.17316,58200001.0
2005-10-26 15:07:00,1.17324,1.17334,1.17309,1.17309,90100000.0
2005-10-26 15:08:00,1.17317,1.17334,1.17317,1.17331,157899999.0
2005-10-26 15:09:00,1.17325,1.17325,1.17315,1.17315,40600000.0
2005-10-26 15:10:00,1.17294,1.17305,1.17294,1.17303,51500000.0
2005-10-26 15:11:00,1.17314,1.1733,1.17314,1.17327,85600000.0
2005-10-26 15:12:00,1.17319,1.17319,1.17299,1.17309,60700000.0
2005-10-26 15:13:00,1.17306,1.17326,1.17306,1.17326,159400002.0
2005-10-26 15:14:00,1.17331,1.17337,1.17317,1.17317,143400003.0
2005-10-26 15:15:00,1.17298,1.17298,1.17283,1.17294,44800001.0
2005-10-26 15:16:00,1.17286,1.17286,1.17252,1.17252,94800001.0
2005-10-26 15:17:00,1.17264,1.17264,1.17238,1.1726,99399999.0
2005-10-26 15:18:00,1.17258,1.17258,1.17242,1.17242,58399998.0
2005-10-26 15:19:00,1.1723,1.17246,1.1723,1.17237,53800001.0
2005-10-26 15:20:00,1.1723,1.1723,1.17209,1.17218,119800000.0
2005-10-26 15:21:00,1.17203,1.17213,1.17178,1.17178,106399998.0
2005-10-26 15:22:00,1.17161,1.17161,1.17134,1.1714,101300001.0
2005-10-26 15:23:00,1.17129,1.1713,1.17122,1.17122,30299999.0
2005-10-26 15:24:00,1.17137,1.17139,1.17103,1.17105,225599995.0
2005-10-26 15:25:00,1.17105,1.1711,1.17092,1.17092,46199999.0
2005-10-26 15:26:00,1.17097,1.17132,1.17097,1.17132,179400001.0
2005-10-26 15:27:00,1.1716,1.17165,1.17147,1.17165,115600001.0
2005-10-26 15:28:00,1.17163,1.17175,1.17163,1.17175,21800000.0
2005-10-26 15:29:00,1.17176,1.17182,1.17163,1.17181,104700001.0
2005-10-26 15:30:00,1.17181,1.17214,1.17181,1.17199,54399999.0
2005-10-26 15:31:00,1.17192,1.17213,1.17189,1.17213,61600001.0
2005-10-26 15:32:00,1.17222,1.17237,1.17196,1.1721,182499998.0
2005-10-26 15:33:00,1.17222,1.17234,1.17218,1.1723,150800000.0
2005-10-26 15:34:00,1.17237,1.17237,1.17227,1.17232,97600000.0
2005-10-26 15:35:00,1.17221,1.17221,1.17189,1.1719,90499998.0
2005-10-26 15:36:00,1.17176,1.17176,1.17148,1.17156,43800001.0
2005-10-26 15:37:00,1.17156,1.17174,1.17156,1.17174,57500000.0
2005-10-26 15:38:00,1.17174,1.17182,1.17172,1.17172,91300002.0
2005-10-26 15:39:00,1.17178,1.17178,1.17155,1.17155,110500001.0
2005-10-26 15:40:00,1.17149,1.17156,1.17146,1.17156,30900000.0
2005-10-26 15:41:00,1.17148,1.17159,1.17144,1.17157,111300000.0
2005-10-26 15:42:00,1.17157,1.17162,1.17152,1.17154,115900001.0
2005-10-26 15:43:00,1.1715,1.1715,1.17128,1.17138,144800000.0
2005-10-26 15:44:00,1.17135,1.17162,1.17129,1.17162,83600002.0
2005-10-26 15:45:00,1.17167,1.17167,1.17147,1.17148,142800004.0
2005-10-26 15:46:00,1.17147,1.17165,1.17128,1.17145,82800000.0
2005-10-26 15:47:00,1.17125,1.17143,1.17124,1.17125,80100001.0
2005-10-26 15:48:00,1.17128,1.17139,1.17116,1.17138,84500001.0
2005-10-26 15:49:00,1.17149,1.17196,1.17137,1.17196,76099999.0
2005-10-26 15:50:00,1.17203,1.17203,1.17188,1.1719,173200002.0
2005-10-26 15:51:00,1.17203,1.17213,1.17189,1.1721,57800000.0
2005-10-26 15:52:00,1.17208,1.17208,1.17182,1.17185,103500000.0
2005-10-26 15:53:00,1.17192,1.17192,1.17157,1.17157,34400001.0
2005-10-26 15:54:00,1.17154,1.17166,1.17142,1.17142,82900000.0
2005-10-26 15:55:00,1.17139,1.17148,1.17126,1.17126,138799998.0
2005-10-26 15:56:00,1.17118,1.17125,1.17116,1.17121,47800000.0
2005-10-26 15:57:00,1.17087,1.17087,1.16997,1.16997,105500000.0
2005-10-26 15:58:00,1.17012,1.17031,1.17003,1.17031,117099999.0
2005-10-26 15:59:00,1.17007,1.17007,1.16951,1.16975,91599999.0
2005-10-26 16:00:00,1.16978,1.16978,1.16946,1.16949,16000000.0
2005-10-26 16:01:00,1.16952,1.16955,1.16937,1.16946,71700000.0
2005-10-26 16:02:00,1.16954,1.16955,1.16932,1.16939,112999999.0
2005-10-26 16:03:00,1.16944,1.16944,1.16924,1.1693,120899999.0
2005-10-26 16:04:00,1.1693,1.16939,1.16915,1.16922,154200000.0
2005-10-26 16:05:00,1.16915,1.16915,1.16885,1.16887,93499997.0
2005-10-26 16:06:00,1.16902,1.16924,1.16902,1.16919,50900000.0
2005-10-26 16:07:00,1.16911,1.16917,1.16894,1.16917,129100000.0
2005-10-26 16:08:00,1.16925,1.16953,1.16925,1.16943,66200001.0
2005-10-26 16:09:00,1.16948,1.1697,1.16946,1.1697,43100000.0
2005-10-26 16:10:00,1.16977,1.16977,1.1695,1.16961,179299998.0
2005-10-26 16:11:00,1.16947,1.16947,1.16905,1.16907,110100002.0
2005-10-26 16:12:00,1.16906,1.16923,1.16903,1.16923,89400002.0
2005-10-26 16:13:00,1.16926,1.16926,1.1691,1.16919,137700004.0
2005-10-26 16:14:00,1.16913,1.16945,1.16913,1.16937,58700001.0
2005-10-26 16:15:00,1.16935,1.16947,1.1693,1.16943,67900001.0
2005-10-26 16:16:00,1.16947,1.16947,1.16925,1.16945,132799999.0
2005-10-26 16:17:00,1.16965,1.1697,1.16965,1.1697,79600000.0
2005-10-26 16:18:00,1.16995,1.17003,1.16992,1.16992,40900000.0
2005-10-26 16:19:00,1.16981,1.16989,1.16967,1.16967,104400003.0
2005-10-26 16:20:00,1.16955,1.16965,1.16955,1.16965,61100000.0
2005-10-26 16:21:00,1.16967,1.16982,1.16958,1.1696,109599999.0
2005-10-26 16:22:00,1.16965,1.16974,1.16965,1.16971,145100001.0
2005-10-26 16:23:00,1.16973,1.16974,1.16953,1.16972,135300001.0
2005-10-26 16:24:00,1.16977,1.16977,1.16963,1.16963,93400001.0
2005-10-26 16:25:00,1.1696,1.1696,1.16951,1.16952,47099999.0
2005-10-26 16:26:00,1.16947,1.16975,1.16943,1.16975,153500000.0
2005-10-26 16:27:00,1.16988,1.17005,1.16988,1.17004,65699999.0
2005-10-26 16:28:00,1.1701,1.17045,1.16998,1.17045,88700000.0
2005-10-26 16:29:00,1.17055,1.1706,1.17048,1.17053,86800001.0
2005-10-26 16:30:00,1.17048,1.17056,1.17045,1.17056,25100000.0
2005-10-26 16:31:00,1.17049,1.17061,1.17035,1.17035,55500000.0
2005-10-26 16:32:00,1.17028,1.1703,1.17017,1.1702,100500000.0
2005-10-26 16:33:00,1.17012,1.1702,1.17012,1.1702,44800000.0
2005-10-26 16:34:00,1.17011,1.17015,1.17,1.17,188299997.0
2005-10-26 16:35:00,1.16993,1.16993,1.16957,1.16959,41700001.0
2005-10-26 16:36:00,1.16956,1.1699,1.16956,1.16985,167100000.0
2005-10-26 16:37:00,1.16992,1.16992,1.16978,1.1699,100700002.0
2005-10-26 16:38:00,1.16994,1.17009,1.16994,1.17,161199997.0
2005-10-26 16:39:00,1.1701,1.1703,1.1701,1.1703,14300000.0
2005-10-26 16:40:00,1.17036,1.17044,1.17033,1.17033,97599999.0
2005-10-26 16:41:00,1.17025,1.17035,1.17021,1.17026,120400000.0
2005-10-26 16:42:00,1.17035,1.17046,1.17029,1.17029,45100000.0
2005-10-26 16:43:00,1.17026,1.17026,1.17004,1.1701,119200000.0
2005-10-26 16:44:00,1.17012,1.17014,1.16966,1.16996,159099998.0
2005-10-26 16:45:00,1.17003,1.17013,1.16999,1.17013,105500002.0
2005-10-26 16:46:00,1.17015,1.17019,1.1701,1.1701,102400000.0
2005-10-26 16:47:00,1.17015,1.17022,1.17014,1.17014,133599999.0
2005-10-26 16:48:00,1.16999,1.17025,1.16999,1.17025,83900000.0
2005-10-26 16:49:00,1.17025,1.17054,1.17025,1.17045,183100002.0
2005-10-26 16:50:00,1.17044,1.1706,1.17044,1.17056,104600001.0
2005-10-26 16:51:00,1.17069,1.17089,1.17069,1.17082,92800000.0
2005-10-26 16:52:00,1.17081,1.17082,1.17081,1.17082,9800000.0
2005-10-26 16:53:00,1.17065,1.17065,1.17048,1.17048,2400000.0
2005-10-26 16:54:00,1.17034,1.17034,1.17033,1.17033,8300000.0
2005-10-26 16:55:00,1.1702,1.1702,1.17012,1.17019,66800001.0
2005-10-26 16:56:00,1.17027,1.17041,1.17013,1.17018,57500001.0
2005-10-26 16:57:00,1.16988,1.16988,1.16953,1.16962,93800000.0
2005-10-26 16:58:00,1.16951,1.16951,1.16943,1.16943,88999999.0
2005-10-26 16:59:00,1.1695,1.16958,1.16875,1.1688,82400001.0
2005-10-26 17:00:00,1.16879,1.16879,1.16853,1.16853,105400002.0
2005-10-26 17:01:00,1.16857,1.16867,1.16857,1.16857,91700002.0
2005-10-26 17:02:00,1.16853,1.16865,1.16843,1.16849,83700001.0
2005-10-26 17:03:00,1.16851,1.1686,1.16832,1.16841,56199999.0
2005-10-26 17:04:00,1.16848,1.16867,1.16848,1.16859,117800000.0
2005-10-26 17:05:00,1.16858,1.16863,1.1685,1.16863,113800001.0
2005-10-26 17:06:00,1.16864,1.16867,1.16858,1.16863,101700002.0
2005-10-26 17:07:00,1.16872,1.16885,1.16872,1.16875,91000001.0
2005-10-26 17:08:00,1.16873,1.1691,1.16873,1.1691,130900001.0
2005-10-26 17:09:00,1.1692,1.1693,1.16914,1.16921,53200000.0
2005-10-26 17:10:00,1.1691,1.16924,1.16904,1.16918,131999998.0
2005-10-26 17:11:00,1.16918,1.16918,1.16914,1.16914,37200000.0
2005-10-26 17:12:00,1.16923,1.16937,1.16921,1.16925,226600000.0
2005-10-26 17:13:00,1.16937,1.16957,1.16937,1.16951,43900000.0
2005-10-26 17:14:00,1.16942,1.16964,1.1694,1.16952,171200001.0
2005-10-26 17:15:00,1.16945,1.16945,1.16945,1.16945,800000.0
2005-10-26 17:16:00,1.16952,1.16973,1.16952,1.16973,42400001.0
2005-10-26 17:17:00,1.16969,1.16969,1.16945,1.16945,55199997.0
2005-10-26 17:18:00,1.16935,1.16935,1.16922,1.16923,75000001.0
2005-10-26 17:19:00,1.16939,1.16939,1.16934,1.16934,79000000.0
2005-10-26 17:20:00,1.16933,1.16933,1.16916,1.1693,152500002.0
2005-10-26 17:21:00,1.16917,1.16929,1.16917,1.16929,107799997.0
2005-10-26 17:22:00,1.16928,1.16942,1.16928,1.16941,104400001.0
2005-10-26 17:23:00,1.16939,1.16939,1.16923,1.1693,66800000.0
2005-10-26 17:24:00,1.16937,1.1695,1.16937,1.1695,33500000.0
2005-10-26 17:25:00,1.16967,1.1698,1.16967,1.16978,81299999.0
2005-10-26 17:26:00,1.16983,1.16989,1.1698,1.16985,76800000.0
2005-10-26 17:27:00,1.16989,1.17002,1.16989,1.17001,57600000.0
2005-10-26 17:28:00,1.16976,1.16976,1.16958,1.16964,140200000.0
2005-10-26 17:29:00,1.16967,1.16967,1.16958,1.16963,117899999.0
2005-10-26 17:30:00,1.16965,1.16965,1.16955,1.16958,56500000.0
2005-10-26 17:31:00,1.16958,1.16977,1.16956,1.16963,84800000.0
2005-10-26 17:32:00,1.16964,1.16979,1.16964,1.16973,84600000.0
2005-10-26 17:33:00,1.16981,1.16984,1.16981,1.16984,37399999.0
2005-10-26 17:34:00,1.17005,1.17005,1.16985,1.16985,70200001.0
2005-10-26 17:35:00,1.16985,1.16995,1.16985,1.16993,128400001.0
2005-10-26 17:36:00,1.17003,1.17037,1.17003,1.17034,117600000.0
2005-10-26 17:37:00,1.17052,1.17062,1.17051,1.17051,74700002.0
2005-10-26 17:38:00,1.17048,1.17048,1.17011,1.17019,106100001.0
2005-10-26 17:39:00,1.17016,1.17016,1.17005,1.17008,50200000.0
2005-10-26 17:40:00,1.17009,1.17017,1.17005,1.17015,154100006.0
2005-10-26 17:41:00,1.17015,1.17018,1.16999,1.16999,95099999.0
2005-10-26 17:42:00,1.16998,1.17011,1.16998,1.17011,23100000.0
2005-10-26 17:43:00,1.17016,1.17016,1.17004,1.17008,47900001.0
2005-10-26 17:44:00,1.16997,1.17001,1.16992,1.16998,95100000.0
2005-10-26 17:45:00,1.16981,1.16989,1.16981,1.16989,18400000.0
2005-10-26 17:46:00,1.17005,1.17008,1.17004,1.17008,114600001.0
2005-10-26 17:47:00,1.1702,1.17025,1.17017,1.17021,36900000.0
2005-10-26 17:48:00,1.1702,1.1702,1.1699,1.17001,96499999.0
2005-10-26 17:49:00,1.17001,1.17001,1.16993,1.16996,39400001.0
2005-10-26 17:50:00,1.16994,1.16997,1.16987,1.16987,97600001.0
2005-10-26 17:51:00,1.16993,1.16993,1.16988,1.16988,32700000.0
2005-10-26 17:52:00,1.17009,1.17009,1.17006,1.17006,16200000.0
2005-10-26 17:53:00,1.16999,1.16999,1.16987,1.16987,147500003.0
2005-10-26 17:54:00,1.16987,1.17,1.16982,1.17,111600000.0
2005-10-26 17:55:00,1.17,1.17,1.16992,1.17,99900001.0
2005-10-26 17:56:00,1.16999,1.17012,1.16999,1.17012,37600000.0
2005-10-26 17:57:00,1.17018,1.1702,1.17013,1.1702,185600004.0
2005-10-26 17:58:00,1.1702,1.17023,1.17008,1.17012,146100002.0
2005-10-26 17:59:00,1.17005,1.17015,1.17005,1.1701,147299996.0
2005-10-26 18:00:00,1.17009,1.17012,1.17001,1.17005,80600000.0
2005-10-26 18:01:00,1.17005,1.17005,1.16981,1.16997,409499999.0
2005-10-26 18:02:00,1.17003,1.17008,1.16993,1.16998,779800002.0
2005-10-26 18:03:00,1.17,1.17019,1.17,1.17013,747899996.0
2005-10-26 18:04:00,1.1702,1.17027,1.17015,1.17015,861699997.0
2005-10-26 18:05:00,1.17017,1.17021,1.17002,1.17006,898400006.0
2005-10-26 18:06:00,1.16997,1.16997,1.16979,1.16983,735100005.0
2005-10-26 18:07:00,1.16978,1.16985,1.16955,1.1696,1388700003.0
2005-10-26 18:08:00,1.16957,1.16966,1.16937,1.16966,1098199995.0
2005-10-26 18:09:00,1.16973,1.16998,1.16969,1.16976,660500009.0
2005-10-26 18:10:00,1.16978,1.1699,1.16944,1.16955,798500003.0
2005-10-26 18:11:00,1.16963,1.16963,1.16945,1.16957,935099999.0
2005-10-26 18:12:00,1.16967,1.16996,1.16967,1.16979,114899999.0
2005-10-26 18:13:00,1.16981,1.16992,1.16976,1.16992,313800004.0
2005-10-26 18:14:00,1.16998,1.17008,1.16992,1.17008,343000000.0
2005-10-26 18:15:00,1.17012,1.17049,1.17012,1.17049,801399996.0
2005-10-26 18:16:00,1.17054,1.1707,1.17033,1.17033,358000003.0
2005-10-26 18:17:00,1.1703,1.17048,1.17019,1.17019,990100007.0
2005-10-26 18:18:00,1.17013,1.17047,1.17006,1.17047,559899999.0
2005-10-26 18:19:00,1.17048,1.17059,1.17043,1.17059,204499997.0
2005-10-26 18:20:00,1.17065,1.17067,1.17038,1.1704,613799999.0
2005-10-26 18:21:00,1.1704,1.17052,1.17023,1.17033,195399998.0
2005-10-26 18:22:00,1.1704,1.17051,1.1704,1.17051,220600003.0
2005-10-26 18:23:00,1.17048,1.17052,1.17038,1.17048,375700001.0
2005-10-26 18:24:00,1.17052,1.17066,1.17049,1.17056,554799998.0
2005-10-26 18:25:00,1.17053,1.17059,1.17045,1.17057,277600001.0
2005-10-26 18:26:00,1.1706,1.17071,1.1705,1.17068,949300005.0
2005-10-26 18:27:00,1.17088,1.17104,1.17082,1.17082,557000002.0
2005-10-26 18:28:00,1.17078,1.17096,1.17078,1.17089,333199996.0
2005-10-26 18:29:00,1.17093,1.17127,1.17087,1.17117,397100005.0
2005-10-26 18:30:00,1.17122,1.1713,1.17116,1.1713,694599999.0
2005-10-26 18:31:00,1.17131,1.17138,1.17117,1.17133,514600002.0
2005-10-26 18:32:00,1.17136,1.17153,1.17127,1.17127,393100001.0
2005-10-26 18:33:00,1.17117,1.17128,1.17093,1.17094,394200004.0
2005-10-26 18:34:00,1.17086,1.17086,1.17063,1.17076,294200001.0
2005-10-26 18:35:00,1.17068,1.17068,1.16996,1.17028,534600001.0
2005-10-26 18:36:00,1.17025,1.17044,1.17007,1.17014,427199997.0
2005-10-26 18:37:00,1.17018,1.17047,1.17018,1.17047,166600001.0
2005-10-26 18:38:00,1.17054,1.17054,1.17041,1.1705,199800002.0
2005-10-26 18:39:00,1.17048,1.17048,1.1703,1.17032,159899998.0
2005-10-26 18:40:00,1.17029,1.17041,1.17021,1.17037,696499999.0
2005-10-26 18:41:00,1.1704,1.17051,1.17034,1.17035,362999999.0
2005-10-26 18:42:00,1.1704,1.17045,1.17033,1.17045,477500005.0
2005-10-26 18:43:00,1.17041,1.17041,1.17016,1.17016,451299995.0
2005-10-26 18:44:00,1.17025,1.17037,1.17024,1.17037,219700005.0
2005-10-26 18:45:00,1.17041,1.17041,1.17025,1.17028,402900001.0
2005-10-26 18:46:00,1.1703,1.17054,1.1703,1.17048,310499995.0
2005-10-26 18:47:00,1.17048,1.17048,1.17034,1.1704,64700000.0
2005-10-26 18:48:00,1.17051,1.17058,1.17045,1.17056,130799998.0
2005-10-26 18:49:00,1.17055,1.17055,1.1705,1.17055,117200002.0
2005-10-26 18:50:00,1.17055,1.17075,1.17055,1.17075,129099999.0
2005-10-26 18:51:00,1.17067,1.17067,1.17053,1.17053,165099999.0
2005-10-26 18:52:00,1.17047,1.17048,1.17038,1.17048,144399998.0
2005-10-26 18:53:00,1.17051,1.17067,1.1705,1.17054,627800006.0
2005-10-26 18:54:00,1.17055,1.17063,1.17045,1.17063,180699997.0
2005-10-26 18:55:00,1.1706,1.1706,1.1704,1.1704,379500002.0
2005-10-26 18:56:00,1.17037,1.17037,1.17025,1.17028,245800000.0
2005-10-26 18:57:00,1.17035,1.17059,1.17035,1.17045,193599998.0
2005-10-26 18:58:00,1.1705,1.17052,1.17048,1.17048,85799998.0
2005-10-26 18:59:00,1.17062,1.17125,1.17062,1.17125,659000002.0
2005-10-26 19:00:00,1.17127,1.17129,1.17116,1.17116,210200000.0
2005-10-26 19:01:00,1.17101,1.17107,1.17097,1.17107,71300000.0
2005-10-26 19:02:00,1.17108,1.17108,1.17099,1.17108,251500001.0
2005-10-26 19:03:00,1.17113,1.17125,1.17108,1.17115,419499996.0
2005-10-26 19:04:00,1.17118,1.1712,1.17088,1.17088,233100002.0
2005-10-26 19:05:00,1.17089,1.17114,1.17089,1.17113,369800003.0
2005-10-26 19:06:00,1.17118,1.17118,1.17095,1.17099,389500001.0
2005-10-26 19:07:00,1.17096,1.17096,1.17078,1.17095,111400000.0
2005-10-26 19:08:00,1.17091,1.17091,1.17073,1.17076,524600000.0
2005-10-26 19:09:00,1.17078,1.17106,1.17078,1.17102,698500003.0
2005-10-26 19:10:00,1.171,1.171,1.17079,1.17083,51700000.0
2005-10-26 19:11:00,1.1708,1.1708,1.17045,1.17075,337200003.0
2005-10-26 19:12:00,1.17078,1.17084,1.17072,1.17081,181600003.0
2005-10-26 19:13:00,1.17078,1.17087,1.17069,1.17069,119200001.0
2005-10-26 19:14:00,1.17061,1.17071,1.17049,1.17049,368000001.0
2005-10-26 19:15:00,1.17039,1.17045,1.17027,1.17045,339800002.0
2005-10-26 19:16:00,1.1705,1.17053,1.17048,1.1705,259200002.0
2005-10-26 19:17:00,1.17051,1.17052,1.1704,1.17045,251600002.0
2005-10-26 19:18:00,1.17043,1.17045,1.17033,1.17038,483299994.0
2005-10-26 19:19:00,1.17034,1.17043,1.17033,1.17039,163700001.0
2005-10-26 19:20:00,1.1704,1.1704,1.17035,1.17035,169899998.0
2005-10-26 19:21:00,1.1704,1.17043,1.17001,1.17032,132200000.0
2005-10-26 19:22:00,1.1704,1.1704,1.17035,1.1704,225300000.0
2005-10-26 19:23:00,1.17037,1.1704,1.17037,1.1704,25800001.0
2005-10-26 19:24:00,1.1704,1.1704,1.17035,1.1704,45900000.0
2005-10-26 19:25:00,1.17047,1.17078,1.17047,1.1707,148500001.0
2005-10-26 19:26:00,1.17078,1.17078,1.17068,1.17068,46300000.0
2005-10-26 19:27:00,1.17072,1.1709,1.17072,1.17083,285800000.0
2005-10-26 19:28:00,1.1709,1.17095,1.1709,1.1709,107300001.0
2005-10-26 19:29:00,1.1709,1.1709,1.17085,1.1709,28400000.0
2005-10-26 19:30:00,1.17087,1.17094,1.17075,1.17075,171400001.0
2005-10-26 19:31:00,1.17072,1.17077,1.17072,1.17072,104299997.0
2005-10-26 19:32:00,1.17063,1.17069,1.17063,1.17069,12000000.0
2005-10-26 19:33:00,1.17069,1.17079,1.17065,1.17072,294600000.0
2005-10-26 19:34:00,1.17075,1.17087,1.17075,1.17087,16800000.0
2005-10-26 19:35:00,1.1709,1.1709,1.1709,1.1709,45100002.0
2005-10-26 19:36:00,1.17087,1.17088,1.17073,1.17073,169800004.0
2005-10-26 19:37:00,1.17082,1.17082,1.17048,1.1706,448800005.0
2005-10-26 19:38:00,1.17058,1.17075,1.17058,1.17067,208000000.0
2005-10-26 19:39:00,1.17063,1.1707,1.17054,1.17059,347799998.0
2005-10-26 19:40:00,1.17055,1.17063,1.17048,1.17063,220900000.0
2005-10-26 19:41:00,1.1706,1.17066,1.17055,1.17059,214800001.0
2005-10-26 19:42:00,1.1706,1.17072,1.1706,1.17063,139500001.0
2005-10-26 19:43:00,1.17071,1.17078,1.1707,1.1707,187400001.0
2005-10-26 19:44:00,1.17079,1.17104,1.17079,1.17096,39200002.0
2005-10-26 19:45:00,1.17088,1.17105,1.17087,1.17103,101399998.0
2005-10-26 19:46:00,1.17106,1.17106,1.17086,1.17086,53200001.0
2005-10-26 19:47:00,1.17083,1.17087,1.17083,1.17087,12900000.0
2005-10-26 19:48:00,1.17088,1.17093,1.17082,1.17093,104899997.0
2005-10-26 19:49:00,1.1709,1.17095,1.1709,1.1709,207400000.0
2005-10-26 19:50:00,1.17088,1.17098,1.17081,1.17098,78600000.0
2005-10-26 19:51:00,1.17094,1.17111,1.17094,1.17101,116600001.0
2005-10-26 19:52:00,1.17102,1.17107,1.17097,1.17097,186200001.0
2005-10-26 19:53:00,1.171,1.17108,1.171,1.171,251799997.0
2005-10-26 19:54:00,1.17107,1.1712,1.17107,1.17114,24700000.0
2005-10-26 19:55:00,1.17136,1.17144,1.17129,1.17129,85499999.0
2005-10-26 19:56:00,1.17143,1.17143,1.17123,1.17125,329900001.0
2005-10-26 19:57:00,1.17125,1.17139,1.17125,1.17139,182500002.0
2005-10-26 19:58:00,1.1714,1.17142,1.17135,1.1714,168899998.0
2005-10-26 19:59:00,1.1714,1.1714,1.17135,1.17135,223999999.0
2005-10-26 20:00:00,1.17147,1.17171,1.17147,1.17169,149000001.0
2005-10-26 20:01:00,1.17163,1.17168,1.17162,1.17162,19200000.0
2005-10-26 20:02:00,1.17161,1.17165,1.1715,1.17152,167800000.0
2005-10-26 20:03:00,1.17155,1.1717,1.17149,1.17164,459699997.0
2005-10-26 20:04:00,1.17173,1.17173,1.17158,1.17158,152199999.0
2005-10-26 20:05:00,1.17155,1.17161,1.17144,1.17161,122500001.0
2005-10-26 20:06:00,1.17174,1.1718,1.17158,1.17159,79600001.0
2005-10-26 20:07:00,1.17159,1.17162,1.17146,1.17151,252200000.0
2005-10-26 20:08:00,1.1715,1.17154,1.17147,1.17147,292500000.0
2005-10-26 20:09:00,1.17142,1.17152,1.17142,1.17151,274100003.0
2005-10-26 20:10:00,1.17152,1.1716,1.17149,1.17159,154099996.0
2005-10-26 20:11:00,1.17166,1.17193,1.17166,1.17183,205499998.0
2005-10-26 20:12:00,1.17181,1.17192,1.1718,1.17188,643899997.0
2005-10-26 20:13:00,1.17186,1.17186,1.17158,1.17163,166000003.0
2005-10-26 20:14:00,1.17157,1.17178,1.17157,1.17177,196699995.0
2005-10-26 20:15:00,1.17179,1.17179,1.17154,1.1716,591500005.0
2005-10-26 20:16:00,1.17157,1.17161,1.17139,1.17139,683799994.0
2005-10-26 20:17:00,1.17137,1.17148,1.17132,1.17145,295000002.0
2005-10-26 20:18:00,1.17148,1.17148,1.17143,1.17143,206500001.0
2005-10-26 20:19:00,1.17138,1.17143,1.17135,1.17143,94600001.0
2005-10-26 20:20:00,1.17142,1.17148,1.1714,1.1714,287099996.0
2005-10-26 20:21:00,1.1714,1.17145,1.17135,1.17138,323100001.0
2005-10-26 20:22:00,1.17145,1.17145,1.17132,1.17145,386800001.0
2005-10-26 20:23:00,1.17137,1.1715,1.17133,1.17138,547300005.0
2005-10-26 20:24:00,1.17144,1.1715,1.17141,1.17144,289500001.0
2005-10-26 20:25:00,1.1715,1.1715,1.17145,1.17145,178299998.0
2005-10-26 20:26:00,1.17143,1.17143,1.17134,1.17134,128399997.0
2005-10-26 20:27:00,1.17131,1.17136,1.17121,1.17121,240300001.0
2005-10-26 20:28:00,1.17125,1.1714,1.17125,1.17131,619100003.0
2005-10-26 20:29:00,1.17128,1.17141,1.17128,1.17128,440699999.0
2005-10-26 20:30:00,1.17121,1.17129,1.17121,1.17129,190200003.0
2005-10-26 20:31:00,1.17135,1.17135,1.17125,1.17125,414799998.0
2005-10-26 20:32:00,1.17125,1.17135,1.17123,1.17123,321100003.0
2005-10-26 20:33:00,1.17113,1.1712,1.17109,1.17109,160700000.0
2005-10-26 20:34:00,1.17105,1.17112,1.17105,1.17112,101499999.0
2005-10-26 20:35:00,1.17115,1.17115,1.17108,1.1711,192600001.0
2005-10-26 20:36:00,1.17112,1.17118,1.17104,1.17118,259799997.0
2005-10-26 20:37:00,1.17115,1.17115,1.17088,1.17088,263700005.0
2005-10-26 20:38:00,1.1708,1.1708,1.17027,1.17048,287500000.0
2005-10-26 20:39:00,1.17036,1.17036,1.17015,1.17018,570099992.0
2005-10-26 20:40:00,1.17016,1.1703,1.1701,1.1701,364500003.0
2005-10-26 20:41:00,1.16993,1.16993,1.16937,1.1697,381200003.0
2005-10-26 20:42:00,1.16973,1.16988,1.16969,1.16978,415100002.0
2005-10-26 20:43:00,1.1698,1.16995,1.1698,1.16995,192899999.0
2005-10-26 20:44:00,1.16993,1.16993,1.16971,1.16991,58100000.0
2005-10-26 20:45:00,1.16988,1.16988,1.16971,1.1698,299700001.0
2005-10-26 20:46:00,1.16985,1.16995,1.16985,1.16995,188499999.0
2005-10-26 20:47:00,1.16997,1.17003,1.16993,1.16993,161900002.0
2005-10-26 20:48:00,1.16993,1.16993,1.16982,1.16986,58100000.0
2005-10-26 20:49:00,1.16983,1.16986,1.16942,1.16979,331000003.0
2005-10-26 20:50:00,1.16982,1.16989,1.16982,1.16989,81000000.0
2005-10-26 20:51:00,1.16995,1.17001,1.16989,1.17001,101400000.0
2005-10-26 20:52:00,1.17007,1.17011,1.16999,1.16999,93900000.0
2005-10-26 20:53:00,1.16989,1.16994,1.16981,1.16984,242700001.0
2005-10-26 20:54:00,1.16987,1.16987,1.16968,1.16975,437599999.0
2005-10-26 20:55:00,1.16984,1.16989,1.16981,1.16981,226499995.0
2005-10-26 20:56:00,1.16984,1.16996,1.16983,1.16988,654300001.0
2005-10-26 20:57:00,1.16983,1.1699,1.16971,1.1699,379200001.0
2005-10-26 20:58:00,1.16988,1.16988,1.16964,1.16964,380700001.0
2005-10-26 20:59:00,1.16954,1.16972,1.16944,1.16972,307999999.0
2005-10-26 21:00:00,1.16973,1.16973,1.16939,1.16943,1119100007.0
2005-10-26 21:01:00,1.1694,1.16953,1.16938,1.16953,641800000.0
2005-10-26 21:02:00,1.16945,1.16949,1.16937,1.16937,165399998.0
2005-10-26 21:03:00,1.16945,1.16945,1.1693,1.16935,557199993.0
2005-10-26 21:04:00,1.1694,1.16962,1.16937,1.16962,799500005.0
2005-10-26 21:05:00,1.16965,1.16967,1.1695,1.1696,783699996.0
2005-10-26 21:06:00,1.16967,1.16967,1.16958,1.16958,151100001.0
2005-10-26 21:07:00,1.1694,1.16943,1.16917,1.16922,562700005.0
2005-10-26 21:08:00,1.16949,1.16955,1.16949,1.1695,189000002.0
2005-10-26 21:09:00,1.1696,1.16989,1.1696,1.16989,154100004.0
2005-10-26 21:10:00,1.16998,1.17002,1.16991,1.17,418800002.0
2005-10-26 21:11:00,1.16997,1.16997,1.16985,1.16985,392200002.0
2005-10-26 21:12:00,1.16995,1.17006,1.16995,1.17005,293900004.0
2005-10-26 21:13:00,1.1701,1.17024,1.1701,1.17019,433999996.0
2005-10-26 21:14:00,1.17026,1.17026,1.17007,1.17023,290200000.0
2005-10-26 21:15:00,1.17027,1.17037,1.17027,1.17029,129400000.0
2005-10-26 21:16:00,1.17022,1.17032,1.17022,1.17027,241500003.0
2005-10-26 21:17:00,1.17035,1.17035,1.1703,1.17035,58700001.0
2005-10-26 21:18:00,1.1704,1.17045,1.17035,1.1704,51099999.0
2005-10-26 21:19:00,1.17038,1.17051,1.17038,1.17051,186100001.0
2005-10-26 21:20:00,1.17053,1.17053,1.17047,1.17047,65400001.0
2005-10-26 21:21:00,1.17045,1.17045,1.17045,1.17045,9600000.0
2005-10-26 21:22:00,1.17045,1.17045,1.17045,1.17045,87700001.0
2005-10-26 21:23:00,1.17052,1.17073,1.17052,1.17072,79899999.0
2005-10-26 21:24:00,1.17064,1.17068,1.17038,1.17068,48300000.0
2005-10-26 21:25:00,1.1708,1.17081,1.17073,1.17073,61400000.0
2005-10-26 21:26:00,1.17067,1.17067,1.17055,1.1706,133500000.0
2005-10-26 21:27:00,1.17057,1.17057,1.17044,1.17044,162499999.0
2005-10-26 21:28:00,1.1704,1.17048,1.17035,1.1704,393100000.0
2005-10-26 21:29:00,1.17042,1.17049,1.17041,1.17043,201800000.0
2005-10-26 21:30:00,1.17045,1.17045,1.17024,1.17024,58300000.0
2005-10-26 21:31:00,1.17017,1.17017,1.17012,1.17017,41600000.0
2005-10-26 21:32:00,1.1702,1.1702,1.17013,1.1702,235500002.0
2005-10-26 21:33:00,1.17022,1.17022,1.17005,1.17012,210500002.0
2005-10-26 21:34:00,1.17015,1.17015,1.1696,1.1696,102899998.0
2005-10-26 21:35:00,1.16956,1.16986,1.16956,1.16986,95800000.0
2005-10-26 21:36:00,1.1699,1.17012,1.1699,1.1701,90400000.0
2005-10-26 21:37:00,1.17022,1.17022,1.17002,1.17002,93500000.0
2005-10-26 21:38:00,1.17,1.17008,1.17,1.17008,126999999.0
2005-10-26 21:39:00,1.1701,1.1701,1.17005,1.1701,366000001.0
2005-10-26 21:40:00,1.17005,1.17005,1.16986,1.16988,321300000.0
2005-10-26 21:41:00,1.16995,1.16998,1.16993,1.16998,21200000.0
2005-10-26 21:42:00,1.16997,1.17,1.16995,1.17,77000001.0
2005-10-26 21:43:00,1.16996,1.16996,1.16982,1.16982,95400001.0
2005-10-26 21:44:00,1.16985,1.1699,1.16985,1.1699,83800000.0
2005-10-26 21:45:00,1.16988,1.16988,1.16982,1.16982,108599998.0
2005-10-26 21:46:00,1.1698,1.16985,1.16972,1.16977,141700003.0
2005-10-26 21:47:00,1.16976,1.16985,1.16973,1.16978,196600000.0
2005-10-26 21:48:00,1.16973,1.16973,1.1695,1.16958,205200002.0
2005-10-26 21:49:00,1.16961,1.16994,1.16961,1.16993,66299999.0
2005-10-26 21:50:00,1.1699,1.1699,1.16965,1.16977,52200000.0
2005-10-26 21:51:00,1.16986,1.16991,1.16986,1.1699,111600000.0
2005-10-26 21:52:00,1.16992,1.17015,1.16992,1.17015,98400003.0
2005-10-26 21:53:00,1.1702,1.1702,1.1702,1.1702,219299999.0
2005-10-26 21:54:00,1.17023,1.17056,1.17023,1.17045,188000000.0
2005-10-26 21:55:00,1.1705,1.1705,1.17048,1.1705,79599999.0
2005-10-26 21:56:00,1.17053,1.17053,1.17053,1.17053,7000000.0
2005-10-26 21:57:00,1.17044,1.17054,1.17041,1.17048,69200000.0
2005-10-26 21:58:00,1.17045,1.17057,1.17045,1.17053,60899999.0
2005-10-26 21:59:00,1.1704,1.17055,1.1704,1.1705,102900001.0
2005-10-26 22:00:00,1.1705,1.17055,1.1704,1.17043,225700003.0
2005-10-26 22:01:00,1.17046,1.17046,1.17039,1.17039,176900003.0
2005-10-26 22:02:00,1.17037,1.17053,1.17037,1.17042,324200000.0
2005-10-26 22:03:00,1.17043,1.17045,1.17024,1.17025,156800002.0
2005-10-26 22:04:00,1.17037,1.17042,1.17028,1.17032,115699998.0
2005-10-26 22:05:00,1.1703,1.17035,1.17025,1.17025,48800000.0
2005-10-26 22:06:00,1.17025,1.17035,1.17025,1.1703,199700001.0
2005-10-26 22:07:00,1.17033,1.17033,1.1702,1.17027,126800000.0
2005-10-26 22:08:00,1.17023,1.17025,1.1702,1.17025,152000001.0
2005-10-26 22:09:00,1.17016,1.17025,1.17013,1.17019,198200002.0
2005-10-26 22:10:00,1.17011,1.17011,1.16992,1.16992,39500000.0
2005-10-26 22:11:00,1.16992,1.16995,1.16992,1.16992,115799998.0
2005-10-26 22:12:00,1.16995,1.17007,1.16993,1.16993,170900001.0
2005-10-26 22:13:00,1.16996,1.17007,1.16996,1.17006,43599998.0
2005-10-26 22:14:00,1.17012,1.17012,1.16995,1.16995,79700000.0
2005-10-26 22:15:00,1.16999,1.17004,1.16994,1.17004,143799998.0
2005-10-26 22:16:00,1.17005,1.17007,1.17,1.17007,92300001.0
2005-10-26 22:17:00,1.16998,1.16998,1.16982,1.16988,80700000.0
2005-10-26 22:18:00,1.16976,1.16986,1.1697,1.1697,137900003.0
2005-10-26 22:19:00,1.16956,1.16958,1.16945,1.16956,60200000.0
2005-10-26 22:20:00,1.16963,1.1699,1.16963,1.1699,49300002.0
2005-10-26 22:21:00,1.16973,1.16973,1.16945,1.16945,288400001.0
2005-10-26 22:22:00,1.16937,1.16955,1.16873,1.16873,108800000.0
2005-10-26 22:23:00,1.16882,1.1693,1.16882,1.16894,155799999.0
2005-10-26 22:24:00,1.16894,1.16943,1.16894,1.16942,56400000.0
2005-10-26 22:25:00,1.16955,1.16955,1.16945,1.16945,147299998.0
2005-10-26 22:26:00,1.16955,1.16967,1.16954,1.16954,44399999.0
2005-10-26 22:27:00,1.16951,1.16962,1.16951,1.16957,406299999.0
2005-10-26 22:28:00,1.16951,1.16954,1.16951,1.16954,25499999.0
2005-10-26 22:29:00,1.16946,1.16946,1.16919,1.16919,183100000.0
2005-10-26 22:30:00,1.16916,1.16923,1.16914,1.16923,90099999.0
2005-10-26 22:31:00,1.16932,1.1694,1.1693,1.16931,91299999.0
2005-10-26 22:32:00,1.16921,1.16924,1.1691,1.1692,103499998.0
2005-10-26 22:33:00,1.16925,1.1693,1.16925,1.1693,163300001.0
2005-10-26 22:34:00,1.16923,1.16937,1.1692,1.16923,462299997.0
2005-10-26 22:35:00,1.16923,1.1693,1.16908,1.16927,145800002.0
2005-10-26 22:36:00,1.16935,1.16942,1.16935,1.16936,96100000.0
2005-10-26 22:37:00,1.16932,1.16932,1.1692,1.1692,143799999.0
2005-10-26 22:38:00,1.16925,1.16935,1.16925,1.1693,114300001.0
2005-10-26 22:39:00,1.1694,1.16959,1.16937,1.16937,160800002.0
2005-10-26 22:40:00,1.16951,1.16957,1.16951,1.16953,95400000.0
2005-10-26 22:41:00,1.16957,1.16962,1.16924,1.16924,68500000.0
2005-10-26 22:42:00,1.1693,1.16941,1.1693,1.16941,30300001.0
2005-10-26 22:43:00,1.16946,1.16958,1.16942,1.16958,314499999.0
2005-10-26 22:44:00,1.1696,1.16965,1.16955,1.16955,129500000.0
2005-10-26 22:45:00,1.16955,1.1696,1.16955,1.1696,33500000.0
2005-10-26 22:46:00,1.16959,1.16959,1.1694,1.16955,76799999.0
2005-10-26 22:47:00,1.16955,1.16955,1.1695,1.1695,25800000.0
2005-10-26 22:48:00,1.16925,1.16936,1.1692,1.16928,48700000.0
2005-10-26 22:49:00,1.16955,1.16955,1.16941,1.16943,107400001.0
2005-10-26 22:50:00,1.1695,1.16955,1.16945,1.16945,46199999.0
2005-10-26 22:51:00,1.16955,1.16955,1.16945,1.16953,80900000.0
2005-10-26 22:52:00,1.16948,1.16958,1.16944,1.16948,158300000.0
2005-10-26 22:53:00,1.16955,1.16964,1.16927,1.16929,151999998.0
2005-10-26 22:54:00,1.16925,1.1693,1.16925,1.16925,190600000.0
2005-10-26 22:55:00,1.16933,1.16942,1.16921,1.16926,229399998.0
2005-10-26 22:56:00,1.16927,1.16928,1.16925,1.16928,63900000.0
2005-10-26 22:57:00,1.1693,1.16935,1.1693,1.1693,181800004.0
2005-10-26 22:58:00,1.16943,1.16958,1.16936,1.16958,94800001.0
2005-10-26 22:59:00,1.16955,1.16955,1.16925,1.16935,157300001.0
2005-10-26 23:00:00,1.1691,1.16958,1.16904,1.16936,198699998.0
2005-10-26 23:01:00,1.16923,1.16928,1.16897,1.16905,70300000.0
2005-10-26 23:02:00,1.16893,1.16901,1.16885,1.169,100900002.0
2005-10-26 23:03:00,1.16907,1.16907,1.16898,1.16898,15300000.0
2005-10-26 23:04:00,1.16902,1.16905,1.16881,1.16902,110300001.0
2005-10-26 23:05:00,1.1692,1.16934,1.16904,1.16913,120799999.0
2005-10-26 23:06:00,1.1691,1.16926,1.16899,1.16905,144999999.0
2005-10-26 23:07:00,1.16893,1.16909,1.16878,1.169,129500002.0
2005-10-26 23:08:00,1.16896,1.16905,1.1688,1.16905,38600000.0
2005-10-26 23:09:00,1.16906,1.1691,1.16897,1.16908,95699999.0
2005-10-26 23:10:00,1.16926,1.16941,1.16909,1.16922,93200001.0
2005-10-26 23:11:00,1.16903,1.16903,1.16898,1.16898,16000000.0
2005-10-26 23:12:00,1.16902,1.16918,1.16891,1.16906,58899998.0
2005-10-26 23:13:00,1.16927,1.16932,1.16901,1.16919,76500000.0
2005-10-26 23:14:00,1.1691,1.16931,1.16907,1.16931,49600000.0
2005-10-26 23:15:00,1.16948,1.16948,1.16899,1.16924,43700000.0
2005-10-26 23:16:00,1.16926,1.16926,1.16905,1.1691,67499999.0
2005-10-26 23:17:00,1.16912,1.16926,1.16909,1.16909,87900000.0
2005-10-26 23:18:00,1.16898,1.16936,1.16897,1.16918,134700001.0
2005-10-26 23:19:00,1.16927,1.16929,1.16905,1.16921,154599999.0
2005-10-26 23:20:00,1.16928,1.16939,1.16911,1.16913,38099999.0
2005-10-26 23:21:00,1.1692,1.16943,1.16909,1.16943,131500000.0
2005-10-26 23:22:00,1.16925,1.16953,1.1692,1.16932,101400001.0
2005-10-26 23:23:00,1.16929,1.16932,1.16903,1.16913,160799998.0
2005-10-26 23:24:00,1.16913,1.16949,1.16906,1.16949,82400003.0
2005-10-26 23:25:00,1.1696,1.1696,1.16921,1.16921,152099998.0
2005-10-26 23:26:00,1.16913,1.16928,1.16908,1.1692,157600003.0
2005-10-26 23:27:00,1.16922,1.16923,1.16918,1.16921,158400001.0
2005-10-26 23:28:00,1.16911,1.16928,1.16909,1.16909,100199999.0
2005-10-26 23:29:00,1.16905,1.16929,1.16905,1.16926,82500001.0
2005-10-26 23:30:00,1.16952,1.1696,1.16948,1.16949,81800000.0
2005-10-26 23:31:00,1.16962,1.16964,1.16924,1.16927,104900000.0
2005-10-26 23:32:00,1.16935,1.16956,1.16917,1.16917,112599997.0
2005-10-26 23:33:00,1.16911,1.16924,1.16911,1.16917,32000000.0
2005-10-26 23:34:00,1.16923,1.16949,1.16923,1.1694,26200000.0
2005-10-26 23:35:00,1.16935,1.16952,1.16935,1.1695,86000001.0
2005-10-26 23:36:00,1.16955,1.16962,1.16954,1.16954,59000000.0
2005-10-26 23:37:00,1.16945,1.1695,1.16945,1.1695,40800001.0
2005-10-26 23:38:00,1.1695,1.16955,1.16942,1.16942,124599998.0
2005-10-26 23:39:00,1.16934,1.16934,1.16925,1.16925,20100000.0
2005-10-26 23:40:00,1.16923,1.16943,1.16923,1.16938,147499999.0
2005-10-26 23:41:00,1.16926,1.16947,1.16921,1.16936,77500000.0
2005-10-26 23:42:00,1.16932,1.16951,1.1692,1.16951,56500001.0
2005-10-26 23:43:00,1.16937,1.16952,1.16928,1.16936,90899999.0
2005-10-26 23:44:00,1.16942,1.16942,1.1692,1.16927,193900000.0
2005-10-26 23:45:00,1.16924,1.16932,1.16914,1.16922,102900000.0
2005-10-26 23:46:00,1.16945,1.16945,1.16945,1.16945,800000.0
2005-10-26 23:47:00,1.16937,1.1694,1.16926,1.16926,124300001.0
2005-10-26 23:48:00,1.16945,1.16945,1.16909,1.16909,138300003.0
2005-10-26 23:49:00,1.16896,1.16903,1.16896,1.16903,122399998.0
2005-10-26 23:50:00,1.16915,1.16915,1.16897,1.16898,105100000.0
2005-10-26 23:51:00,1.16883,1.16884,1.16863,1.16863,111100002.0
2005-10-26 23:52:00,1.16859,1.16861,1.16851,1.16851,14800000.0
2005-10-26 23:53:00,1.16849,1.16857,1.16848,1.16857,94799999.0
2005-10-26 23:54:00,1.16858,1.16858,1.16853,1.16853,18000000.0
2005-10-26 23:55:00,1.1686,1.16935,1.16855,1.16935,49500000.0
2005-10-26 23:56:00,1.16919,1.16919,1.16905,1.16919,123399999.0
2005-10-26 23:57:00,1.16932,1.16932,1.16928,1.16928,59100001.0
2005-10-26 23:58:00,1.16915,1.16925,1.16912,1.16923,55600001.0
2005-10-26 23:59:00,1.16898,1.1693,1.16898,1.16898,130899998.0
2005-10-27 00:00:00,1.16898,1.16902,1.16898,1.16898,60699999.0
2005-10-27 00:01:00,1.16896,1.16896,1.16894,1.16894,108099998.0
2005-10-27 00:02:00,1.16897,1.16929,1.16897,1.16929,20900000.0
2005-10-27 00:03:00,1.16919,1.16919,1.16905,1.16915,41600001.0
2005-10-27 00:04:00,1.16922,1.16922,1.16903,1.16903,108900002.0
2005-10-27 00:05:00,1.16895,1.169,1.16892,1.16898,38400001.0
2005-10-27 00:06:00,1.16886,1.16886,1.16864,1.16864,62999999.0
2005-10-27 00:07:00,1.1686,1.16883,1.1686,1.16867,123100003.0
2005-10-27 00:08:00,1.16875,1.16881,1.16871,1.16881,67400001.0
2005-10-27 00:09:00,1.16852,1.16867,1.16839,1.16867,95900001.0
2005-10-27 00:10:00,1.16873,1.16882,1.16873,1.16878,63599999.0
2005-10-27 00:11:00,1.16878,1.16887,1.16864,1.16869,102300001.0
2005-10-27 00:12:00,1.16875,1.16885,1.16875,1.1688,42399999.0
2005-10-27 00:13:00,1.16882,1.16887,1.1688,1.16887,116099998.0
2005-10-27 00:14:00,1.1686,1.16872,1.1686,1.16863,168799999.0
2005-10-27 00:15:00,1.16862,1.16879,1.16861,1.16875,130300001.0
2005-10-27 00:16:00,1.16878,1.16878,1.16861,1.16869,38100000.0
2005-10-27 00:17:00,1.16879,1.16887,1.16868,1.16887,104900001.0
2005-10-27 00:18:00,1.16897,1.16897,1.1687,1.16873,131899996.0
2005-10-27 00:19:00,1.16882,1.16893,1.1688,1.16893,29000000.0
2005-10-27 00:20:00,1.16888,1.1689,1.16878,1.16888,34500001.0
2005-10-27 00:21:00,1.16888,1.16893,1.16881,1.16888,74299999.0
2005-10-27 00:22:00,1.1689,1.16897,1.16869,1.16884,201399997.0
2005-10-27 00:23:00,1.16883,1.16911,1.16883,1.16911,210100004.0
2005-10-27 00:24:00,1.16872,1.16904,1.16872,1.16882,119600001.0
2005-10-27 00:25:00,1.1688,1.16909,1.16867,1.169,95000000.0
2005-10-27 00:26:00,1.16894,1.16904,1.16884,1.16884,93399998.0
2005-10-27 00:27:00,1.16907,1.16907,1.16893,1.16893,130700000.0
2005-10-27 00:28:00,1.16894,1.16906,1.16894,1.16906,47900000.0
2005-10-27 00:29:00,1.16912,1.16912,1.16887,1.16887,78600000.0
2005-10-27 00:30:00,1.16908,1.16916,1.16908,1.16913,61200000.0
2005-10-27 00:31:00,1.16917,1.1692,1.16909,1.16912,31300000.0
2005-10-27 00:32:00,1.16903,1.1691,1.1689,1.16894,91200000.0
2005-10-27 00:33:00,1.16882,1.16905,1.16882,1.16893,98700000.0
2005-10-27 00:34:00,1.16898,1.16915,1.16881,1.16898,60700001.0
2005-10-27 00:35:00,1.16927,1.16934,1.16926,1.16932,55400000.0
2005-10-27 00:36:00,1.16932,1.16958,1.16927,1.16927,146300003.0
2005-10-27 00:37:00,1.16928,1.16935,1.16928,1.16935,21500000.0
2005-10-27 00:38:00,1.16927,1.16934,1.16927,1.1693,41900000.0
2005-10-27 00:39:00,1.16925,1.16925,1.16922,1.16922,24000000.0
2005-10-27 00:40:00,1.16927,1.16932,1.16927,1.1693,49500000.0
2005-10-27 00:41:00,1.1694,1.16951,1.16914,1.1693,113200001.0
2005-10-27 00:42:00,1.16935,1.16935,1.1693,1.1693,7200000.0
2005-10-27 00:43:00,1.1693,1.16935,1.16925,1.16935,147500000.0
2005-10-27 00:44:00,1.16893,1.16931,1.16893,1.16931,107500000.0
2005-10-27 00:45:00,1.16934,1.16942,1.16914,1.16927,70600000.0
2005-10-27 00:46:00,1.16935,1.16935,1.16935,1.16935,4000000.0
2005-10-27 00:47:00,1.16933,1.16949,1.16931,1.16947,111300000.0
2005-10-27 00:48:00,1.16951,1.16962,1.16946,1.16962,143400001.0
2005-10-27 00:49:00,1.1694,1.1694,1.16915,1.16915,81100000.0
2005-10-27 00:50:00,1.16965,1.16965,1.16958,1.1696,157100003.0
2005-10-27 00:51:00,1.16963,1.16972,1.16962,1.16962,27500000.0
2005-10-27 00:52:00,1.16965,1.16965,1.16939,1.16939,111499999.0
2005-10-27 00:53:00,1.16943,1.16974,1.16943,1.16944,99899998.0
2005-10-27 00:54:00,1.1695,1.16964,1.16948,1.16948,136600000.0
2005-10-27 00:55:00,1.16945,1.16971,1.16945,1.16971,140400000.0
2005-10-27 00:56:00,1.16991,1.17005,1.16991,1.17004,138599998.0
2005-10-27 00:57:00,1.17005,1.17005,1.16978,1.16978,93999998.0
2005-10-27 00:58:00,1.1698,1.16995,1.1698,1.16995,34300000.0
2005-10-27 00:59:00,1.1701,1.17015,1.1701,1.1701,36900000.0
2005-10-27 01:00:00,1.1701,1.17018,1.1701,1.17018,72200000.0
2005-10-27 01:01:00,1.17012,1.17012,1.16996,1.17,50199999.0
2005-10-27 01:02:00,1.17003,1.17013,1.17,1.17009,133800000.0
2005-10-27 01:03:00,1.16995,1.17009,1.16995,1.17009,58600001.0
2005-10-27 01:04:00,1.1701,1.17015,1.17005,1.1701,121600001.0
2005-10-27 01:05:00,1.17022,1.17065,1.1701,1.17065,98900000.0
2005-10-27 01:06:00,1.17065,1.17065,1.1705,1.17065,75300000.0
2005-10-27 01:07:00,1.17067,1.17067,1.17063,1.17063,48799999.0
2005-10-27 01:08:00,1.1706,1.17065,1.17055,1.17065,98899998.0
2005-10-27 01:09:00,1.17072,1.17072,1.17068,1.17068,43599998.0
2005-10-27 01:10:00,1.17078,1.17078,1.17061,1.17061,19300000.0
2005-10-27 01:11:00,1.17058,1.17073,1.17049,1.17063,124900002.0
2005-10-27 01:12:00,1.17066,1.17066,1.17066,1.17066,25500000.0
2005-10-27 01:13:00,1.17028,1.17049,1.17025,1.17042,111000000.0
2005-10-27 01:14:00,1.17057,1.17071,1.17057,1.17068,46800001.0
2005-10-27 01:15:00,1.1706,1.1706,1.17055,1.17055,24800000.0
2005-10-27 01:16:00,1.17058,1.1706,1.17052,1.17055,54000000.0
2005-10-27 01:17:00,1.17062,1.17068,1.17058,1.17068,78999999.0
2005-10-27 01:18:00,1.17065,1.17065,1.17065,1.17065,9600000.0
2005-10-27 01:19:00,1.17053,1.17053,1.17047,1.17047,20000000.0
2005-10-27 01:20:00,1.1703,1.17038,1.17028,1.17038,81200000.0
2005-10-27 01:21:00,1.17018,1.17018,1.16995,1.16995,122199997.0
2005-10-27 01:22:00,1.17008,1.17031,1.16994,1.17031,95500000.0
2005-10-27 01:23:00,1.17044,1.17048,1.17044,1.17048,1900000.0
2005-10-27 01:24:00,1.17038,1.17038,1.17024,1.17024,39400000.0
2005-10-27 01:25:00,1.17053,1.17059,1.17049,1.17049,117800002.0
2005-10-27 01:26:00,1.17025,1.17031,1.17017,1.17027,68000000.0
2005-10-27 01:27:00,1.17047,1.17047,1.17034,1.17036,106500000.0
2005-10-27 01:28:00,1.1705,1.17058,1.17046,1.17046,68699999.0
2005-10-27 01:29:00,1.17055,1.17055,1.17043,1.1705,67000001.0
2005-10-27 01:30:00,1.17049,1.17068,1.17049,1.17057,27900001.0
2005-10-27 01:31:00,1.17035,1.17046,1.17027,1.1704,162700004.0
2005-10-27 01:32:00,1.17037,1.17037,1.17009,1.17014,45199999.0
2005-10-27 01:33:00,1.1706,1.1706,1.17058,1.17058,20700000.0
2005-10-27 01:34:00,1.1706,1.1706,1.17055,1.17055,33599999.0
2005-10-27 01:35:00,1.17065,1.17065,1.1706,1.1706,6400000.0
2005-10-27 01:36:00,1.17027,1.17032,1.16989,1.17028,103399999.0
2005-10-27 01:37:00,1.17048,1.17053,1.17044,1.17044,51800001.0
2005-10-27 01:38:00,1.17045,1.17055,1.17045,1.17049,156800001.0
2005-10-27 01:39:00,1.17048,1.17048,1.17045,1.17048,11500000.0
2005-10-27 01:40:00,1.17034,1.17049,1.17034,1.17049,32400000.0
2005-10-27 01:41:00,1.17055,1.17055,1.17052,1.17052,1600000.0
2005-10-27 01:42:00,1.1705,1.1705,1.1705,1.1705,800000.0
2005-10-27 01:43:00,1.1705,1.17058,1.1705,1.17058,87600002.0
2005-10-27 01:44:00,1.17051,1.17062,1.17051,1.17052,103499998.0
2005-10-27 01:45:00,1.1705,1.1705,1.1705,1.1705,33499999.0
2005-10-27 01:46:00,1.17037,1.17044,1.17019,1.17019,109900000.0
2005-10-27 01:47:00,1.17059,1.17067,1.17059,1.17062,32500001.0
2005-10-27 01:48:00,1.17075,1.17075,1.17068,1.1707,77400000.0
2005-10-27 01:49:00,1.17075,1.17075,1.1707,1.1707,16800000.0
2005-10-27 01:50:00,1.17067,1.17075,1.17067,1.17075,16700000.0
2005-10-27 01:51:00,1.17062,1.17062,1.17055,1.17055,8800000.0
2005-10-27 01:52:00,1.1706,1.17065,1.17055,1.17065,76900002.0
2005-10-27 01:53:00,1.1706,1.1706,1.1706,1.1706,11000000.0
2005-10-27 01:54:00,1.1706,1.1706,1.17055,1.1706,54400000.0
2005-10-27 01:55:00,1.1705,1.17065,1.1705,1.17065,24700001.0
2005-10-27 01:56:00,1.17067,1.17073,1.17067,1.17073,20000000.0
2005-10-27 01:57:00,1.17085,1.17085,1.17073,1.17075,106299999.0
2005-10-27 01:58:00,1.17069,1.17069,1.17054,1.17054,2400000.0
2005-10-27 01:59:00,1.17028,1.17031,1.17024,1.17031,56000000.0
2005-10-27 02:00:00,1.17044,1.17058,1.17044,1.17051,140300005.0
2005-10-27 02:01:00,1.17063,1.17063,1.17063,1.17063,15900000.0
2005-10-27 02:02:00,1.17057,1.17057,1.17053,1.17053,15100000.0
2005-10-27 02:03:00,1.17046,1.17046,1.17025,1.17035,108400004.0
2005-10-27 02:04:00,1.17032,1.17036,1.17029,1.17029,143600000.0
2005-10-27 02:05:00,1.17029,1.17029,1.16993,1.17001,105500002.0
2005-10-27 02:06:00,1.16986,1.17016,1.16986,1.17014,101300001.0
2005-10-27 02:07:00,1.1703,1.1703,1.17014,1.1702,93600001.0
2005-10-27 02:08:00,1.17032,1.17046,1.17032,1.17043,87300000.0
2005-10-27 02:09:00,1.17055,1.17069,1.17053,1.1706,108200002.0
2005-10-27 02:10:00,1.17058,1.17068,1.17058,1.1706,85400001.0
2005-10-27 02:11:00,1.17025,1.17031,1.17016,1.17024,115199999.0
2005-10-27 02:12:00,1.17054,1.17054,1.17043,1.17043,43399999.0
2005-10-27 02:13:00,1.17043,1.17048,1.17037,1.17037,177500003.0
2005-10-27 02:14:00,1.17037,1.17037,1.17017,1.17018,44300000.0
2005-10-27 02:15:00,1.17029,1.1703,1.17003,1.17003,95700000.0
2005-10-27 02:16:00,1.16994,1.17008,1.16994,1.16996,83500000.0
2005-10-27 02:17:00,1.16999,1.16999,1.16998,1.16998,19900000.0
2005-10-27 02:18:00,1.16953,1.1698,1.16953,1.16976,85399999.0
2005-10-27 02:19:00,1.16991,1.17001,1.16987,1.16993,155200003.0
2005-10-27 02:20:00,1.16983,1.16986,1.16977,1.16977,155000002.0
2005-10-27 02:21:00,1.16969,1.16976,1.16969,1.16976,50699999.0
2005-10-27 02:22:00,1.16977,1.16977,1.16959,1.16974,63100000.0
2005-10-27 02:23:00,1.16968,1.16983,1.16965,1.16983,97700000.0
2005-10-27 02:24:00,1.16963,1.16972,1.16954,1.16965,58899999.0
2005-10-27 02:25:00,1.16975,1.16982,1.16975,1.16982,48700002.0
2005-10-27 02:26:00,1.16969,1.16969,1.16956,1.16956,3200000.0
2005-10-27 02:27:00,1.16954,1.16973,1.16954,1.16973,72700000.0
2005-10-27 02:28:00,1.16977,1.16977,1.16958,1.16958,78900000.0
2005-10-27 02:29:00,1.16955,1.16965,1.16953,1.1696,66200001.0
2005-10-27 02:30:00,1.16965,1.1698,1.16965,1.16979,82300000.0
2005-10-27 02:31:00,1.1698,1.16985,1.16978,1.16978,62800000.0
2005-10-27 02:32:00,1.1699,1.16995,1.1699,1.16995,12400000.0
2005-10-27 02:33:00,1.17007,1.1701,1.16988,1.16988,46500000.0
2005-10-27 02:34:00,1.16988,1.1699,1.16985,1.1699,143300001.0
2005-10-27 02:35:00,1.16957,1.16975,1.16957,1.16964,88600000.0
2005-10-27 02:36:00,1.16965,1.16983,1.16957,1.16983,117399999.0
2005-10-27 02:37:00,1.16979,1.16979,1.16948,1.16958,145300001.0
2005-10-27 02:38:00,1.16987,1.16997,1.16987,1.16997,66200001.0
2005-10-27 02:39:00,1.17,1.17005,1.16993,1.17005,29900000.0
2005-10-27 02:40:00,1.16993,1.16995,1.16993,1.16995,6400000.0
2005-10-27 02:41:00,1.17,1.17,1.16995,1.16995,29500000.0
2005-10-27 02:42:00,1.17,1.17005,1.17,1.17005,80800001.0
2005-10-27 02:43:00,1.17003,1.17003,1.16992,1.16999,97200002.0
2005-10-27 02:44:00,1.16991,1.16994,1.16991,1.16994,31300000.0
2005-10-27 02:45:00,1.16981,1.16981,1.1698,1.1698,7200000.0
2005-10-27 02:46:00,1.16965,1.16965,1.16965,1.16965,4300000.0
2005-10-27 02:47:00,1.16968,1.16968,1.16965,1.16965,22000001.0
2005-10-27 02:48:00,1.16976,1.16981,1.1697,1.16977,107600002.0
2005-10-27 02:49:00,1.1696,1.16971,1.1695,1.16961,109900000.0
2005-10-27 02:50:00,1.16947,1.16962,1.16947,1.16952,112600000.0
2005-10-27 02:51:00,1.16958,1.1698,1.16952,1.16974,170000002.0
2005-10-27 02:52:00,1.16976,1.16976,1.16969,1.16969,38700000.0
2005-10-27 02:53:00,1.16937,1.16967,1.16937,1.16964,67900000.0
2005-10-27 02:54:00,1.16958,1.16969,1.16944,1.16944,164200001.0
2005-10-27 02:55:00,1.16978,1.16978,1.16975,1.16975,29000000.0
2005-10-27 02:56:00,1.16981,1.16981,1.16974,1.16974,11200000.0
2005-10-27 02:57:00,1.1697,1.1697,1.16965,1.16965,10400000.0
2005-10-27 02:58:00,1.16968,1.1697,1.16958,1.16968,105600002.0
2005-10-27 02:59:00,1.16972,1.16972,1.16955,1.16955,119400001.0
2005-10-27 03:00:00,1.16958,1.16958,1.16945,1.16958,15200000.0
2005-10-27 03:01:00,1.1695,1.1695,1.1695,1.1695,24700001.0
2005-10-27 03:02:00,1.16943,1.16951,1.16921,1.1695,155199999.0
2005-10-27 03:03:00,1.16943,1.16943,1.16916,1.1692,35900000.0
2005-10-27 03:04:00,1.16955,1.16955,1.16943,1.16943,92899998.0
2005-10-27 03:05:00,1.16935,1.16962,1.16923,1.16948,50400000.0
2005-10-27 03:06:00,1.16933,1.16947,1.16919,1.16927,245400002.0
2005-10-27 03:07:00,1.16918,1.16938,1.16918,1.1693,84100002.0
2005-10-27 03:08:00,1.16919,1.16932,1.16919,1.16926,70299999.0
2005-10-27 03:09:00,1.1695,1.16955,1.16945,1.1695,86400000.0
2005-10-27 03:10:00,1.16947,1.16947,1.16947,1.16947,31200001.0
2005-10-27 03:11:00,1.16936,1.16936,1.16914,1.16914,19500000.0
2005-10-27 03:12:00,1.16903,1.16911,1.16903,1.16909,28700000.0
2005-10-27 03:13:00,1.16909,1.16909,1.16885,1.16894,118699999.0
2005-10-27 03:14:00,1.1691,1.16915,1.16905,1.16905,67100001.0
2005-10-27 03:15:00,1.1687,1.1687,1.16797,1.16797,17400000.0
2005-10-27 03:16:00,1.16763,1.16763,1.16745,1.16758,95100001.0
2005-10-27 03:17:00,1.16746,1.16759,1.16739,1.16747,117200001.0
2005-10-27 03:18:00,1.16727,1.16727,1.16622,1.16638,151900002.0
2005-10-27 03:19:00,1.16631,1.16659,1.16607,1.16659,81000000.0
2005-10-27 03:20:00,1.1668,1.16699,1.16673,1.1669,105300001.0
2005-10-27 03:21:00,1.16693,1.16703,1.16688,1.16703,95299999.0
2005-10-27 03:22:00,1.16696,1.16696,1.16685,1.16696,28900000.0
2005-10-27 03:23:00,1.16698,1.1672,1.16698,1.16711,30500000.0
2005-10-27 03:24:00,1.16708,1.16715,1.167,1.167,54900000.0
2005-10-27 03:25:00,1.16696,1.16712,1.16686,1.16706,85700000.0
2005-10-27 03:26:00,1.16698,1.16698,1.16685,1.1669,117200001.0
2005-10-27 03:27:00,1.16692,1.16696,1.16692,1.16696,20100000.0
2005-10-27 03:28:00,1.16704,1.16706,1.16704,1.16706,43200002.0
2005-10-27 03:29:00,1.16708,1.16718,1.16697,1.16706,162400001.0
2005-10-27 03:30:00,1.16711,1.16722,1.16692,1.16692,126499998.0
2005-10-27 03:31:00,1.16695,1.16709,1.16695,1.16703,87100001.0
2005-10-27 03:32:00,1.16708,1.16712,1.16708,1.16712,40999998.0
2005-10-27 03:33:00,1.1671,1.16722,1.1671,1.16722,9800000.0
2005-10-27 03:34:00,1.16729,1.16742,1.16729,1.16732,102400002.0
2005-10-27 03:35:00,1.16724,1.16726,1.16723,1.16723,93199997.0
2005-10-27 03:36:00,1.16702,1.16705,1.16682,1.16682,49000000.0
2005-10-27 03:37:00,1.1672,1.1672,1.1672,1.1672,29799999.0
2005-10-27 03:38:00,1.16715,1.16725,1.16715,1.16725,43100001.0
2005-10-27 03:39:00,1.16717,1.16721,1.16712,1.16712,100600000.0
2005-10-27 03:40:00,1.16704,1.16715,1.16703,1.16703,90699999.0
2005-10-27 03:41:00,1.167,1.16705,1.16695,1.16705,112000000.0
2005-10-27 03:42:00,1.16695,1.167,1.16695,1.167,70499998.0
2005-10-27 03:43:00,1.16705,1.16705,1.16692,1.16692,100500002.0
2005-10-27 03:44:00,1.16704,1.16704,1.16699,1.16699,13400000.0
2005-10-27 03:45:00,1.16708,1.16715,1.16705,1.16705,120100000.0
2005-10-27 03:46:00,1.16706,1.16706,1.16691,1.16693,41500000.0
2005-10-27 03:47:00,1.16698,1.16709,1.16698,1.16701,84999999.0
2005-10-27 03:48:00,1.16691,1.16691,1.16675,1.16675,74700001.0
2005-10-27 03:49:00,1.16642,1.16642,1.16548,1.16552,54800000.0
2005-10-27 03:50:00,1.16526,1.16526,1.16511,1.16511,39000000.0
2005-10-27 03:51:00,1.16518,1.16532,1.16516,1.16522,104700000.0
2005-10-27 03:52:00,1.16552,1.16558,1.16552,1.16558,24099999.0
2005-10-27 03:53:00,1.16573,1.16598,1.16563,1.16598,121000000.0
2005-10-27 03:54:00,1.16573,1.16587,1.16571,1.16587,85599998.0
2005-10-27 03:55:00,1.1659,1.1659,1.1659,1.1659,34700000.0
2005-10-27 03:56:00,1.16582,1.16598,1.16582,1.16591,21400001.0
2005-10-27 03:57:00,1.16577,1.16577,1.16563,1.16569,106899997.0
2005-10-27 03:58:00,1.1655,1.1655,1.16545,1.16545,40800000.0
2005-10-27 03:59:00,1.16518,1.16535,1.16515,1.16535,55200000.0
2005-10-27 04:00:00,1.16532,1.16543,1.16532,1.16543,65199998.0
2005-10-27 04:01:00,1.16539,1.16539,1.16532,1.16532,34399999.0
2005-10-27 04:02:00,1.16536,1.16539,1.16526,1.16536,86700001.0
2005-10-27 04:03:00,1.16542,1.16548,1.16542,1.16548,10500000.0
2005-10-27 04:04:00,1.16565,1.16565,1.16555,1.16555,16900000.0
2005-10-27 04:05:00,1.1656,1.1656,1.1656,1.1656,9800000.0
2005-10-27 04:06:00,1.16567,1.16575,1.16564,1.16575,29399999.0
2005-10-27 04:07:00,1.16584,1.16619,1.16584,1.16619,59500002.0
2005-10-27 04:08:00,1.16618,1.16624,1.16611,1.1662,137099998.0
2005-10-27 04:09:00,1.16624,1.16631,1.16624,1.16631,11200000.0
2005-10-27 04:10:00,1.16627,1.16627,1.16607,1.1662,78199999.0
2005-10-27 04:11:00,1.16615,1.1662,1.16615,1.1662,47900001.0
2005-10-27 04:12:00,1.16615,1.16615,1.16589,1.16593,119300001.0
2005-10-27 04:13:00,1.16595,1.16595,1.1659,1.1659,32400000.0
2005-10-27 04:14:00,1.16593,1.16607,1.16593,1.16602,115400003.0
2005-10-27 04:15:00,1.16603,1.1662,1.16598,1.16611,100900000.0
2005-10-27 04:16:00,1.1661,1.16611,1.16583,1.16585,105400000.0
2005-10-27 04:17:00,1.16578,1.16593,1.16578,1.16588,104100001.0
2005-10-27 04:18:00,1.16592,1.16597,1.16581,1.16581,70900001.0
2005-10-27 04:19:00,1.16583,1.16599,1.16573,1.16573,96999999.0
2005-10-27 04:20:00,1.1659,1.16601,1.16588,1.16591,117100002.0
2005-10-27 04:21:00,1.16585,1.1659,1.16578,1.16579,108900000.0
2005-10-27 04:22:00,1.16575,1.16589,1.16575,1.16589,145300001.0
2005-10-27 04:23:00,1.16593,1.16595,1.16591,1.16594,36700000.0
2005-10-27 04:24:00,1.16585,1.16595,1.16585,1.16585,55700002.0
2005-10-27 04:25:00,1.16581,1.16591,1.16578,1.16591,118999998.0
2005-10-27 04:26:00,1.16585,1.16585,1.16585,1.16585,25300000.0
2005-10-27 04:27:00,1.16524,1.16586,1.16521,1.16586,103799999.0
2005-10-27 04:28:00,1.16574,1.16581,1.16574,1.16581,24800000.0
2005-10-27 04:29:00,1.1659,1.16592,1.1658,1.16585,154999996.0
2005-10-27 04:30:00,1.16586,1.16602,1.16586,1.16602,26399999.0
2005-10-27 04:31:00,1.16599,1.16605,1.16591,1.16605,106000000.0
2005-10-27 04:32:00,1.166,1.16605,1.16595,1.16595,51000001.0
2005-10-27 04:33:00,1.16587,1.16593,1.16586,1.16593,94299999.0
2005-10-27 04:34:00,1.166,1.16605,1.16595,1.166,25600000.0
2005-10-27 04:35:00,1.16598,1.16598,1.16594,1.16594,61200001.0
2005-10-27 04:36:00,1.16587,1.16602,1.16587,1.16602,65200000.0
2005-10-27 04:37:00,1.16605,1.16617,1.16605,1.16617,83699999.0
2005-10-27 04:38:00,1.16585,1.16608,1.16582,1.16594,124100000.0
2005-10-27 04:39:00,1.16585,1.1661,1.16585,1.16604,125000001.0
2005-10-27 04:40:00,1.16618,1.1662,1.16615,1.16615,40400000.0
2005-10-27 04:41:00,1.1662,1.1662,1.16615,1.16615,66400002.0
2005-10-27 04:42:00,1.16611,1.16615,1.16595,1.16595,69900001.0
2005-10-27 04:43:00,1.16618,1.16625,1.1661,1.1662,149400000.0
2005-10-27 04:44:00,1.16608,1.16608,1.16592,1.16592,49000001.0
2005-10-27 04:45:00,1.16582,1.16582,1.16568,1.16568,37700000.0
2005-10-27 04:46:00,1.16572,1.16586,1.16572,1.1658,38100000.0
2005-10-27 04:47:00,1.16574,1.16588,1.16574,1.16585,158899998.0
2005-10-27 04:48:00,1.1659,1.1659,1.16585,1.16585,49400000.0
2005-10-27 04:49:00,1.16593,1.16605,1.16593,1.16602,65100000.0
2005-10-27 04:50:00,1.16605,1.1662,1.166,1.166,94000000.0
2005-10-27 04:51:00,1.16595,1.16597,1.16579,1.1658,35000000.0
2005-10-27 04:52:00,1.16602,1.16607,1.16595,1.16605,63299999.0
2005-10-27 04:53:00,1.16605,1.16612,1.16599,1.16602,52000000.0
2005-10-27 04:54:00,1.166,1.16602,1.16595,1.166,64699999.0
2005-10-27 04:55:00,1.16597,1.16618,1.16597,1.16618,135500001.0
2005-10-27 04:56:00,1.16613,1.16623,1.16608,1.1662,105400000.0
2005-10-27 04:57:00,1.16593,1.16602,1.16582,1.166,46300000.0
2005-10-27 04:58:00,1.16616,1.16616,1.16614,1.16614,33800001.0
2005-10-27 04:59:00,1.16609,1.16617,1.16608,1.16615,112000001.0
2005-10-27 05:00:00,1.1662,1.1662,1.1661,1.1661,8300000.0
2005-10-27 05:01:00,1.16616,1.16616,1.16602,1.16608,66000001.0
2005-10-27 05:02:00,1.16622,1.16635,1.16618,1.1663,150800000.0
2005-10-27 05:03:00,1.16632,1.16635,1.16632,1.16635,5000000.0
2005-10-27 05:04:00,1.16624,1.16631,1.16622,1.16622,70100001.0
2005-10-27 05:05:00,1.16612,1.16613,1.16602,1.16613,71499999.0
2005-10-27 05:06:00,1.16598,1.16604,1.16576,1.16592,143100000.0
2005-10-27 05:07:00,1.16631,1.16631,1.16621,1.1663,109199996.0
2005-10-27 05:08:00,1.16626,1.16626,1.16619,1.16619,33500000.0
2005-10-27 05:09:00,1.1662,1.16625,1.16612,1.16613,139900001.0
2005-10-27 05:10:00,1.16618,1.16628,1.16618,1.16621,71000002.0
2005-10-27 05:11:00,1.16622,1.16622,1.16615,1.16615,12100000.0
2005-10-27 05:12:00,1.16636,1.16647,1.16636,1.16647,76799999.0
2005-10-27 05:13:00,1.16643,1.16671,1.16643,1.16671,50299999.0
2005-10-27 05:14:00,1.1668,1.1668,1.16667,1.16676,131799997.0
2005-10-27 05:15:00,1.16675,1.1668,1.16673,1.16673,76000000.0
2005-10-27 05:16:00,1.16687,1.16692,1.16679,1.16685,124400002.0
2005-10-27 05:17:00,1.16687,1.16687,1.16677,1.16677,107599998.0
2005-10-27 05:18:00,1.1668,1.1669,1.1668,1.16681,70900000.0
2005-10-27 05:19:00,1.16685,1.16694,1.16649,1.1666,70000000.0
2005-10-27 05:20:00,1.16692,1.16697,1.1669,1.16697,55200000.0
2005-10-27 05:21:00,1.16695,1.16695,1.16683,1.16688,48399999.0
2005-10-27 05:22:00,1.16686,1.16687,1.16677,1.16687,78999998.0
2005-10-27 05:23:00,1.16686,1.16687,1.16679,1.16679,100800000.0
2005-10-27 05:24:00,1.16687,1.16687,1.16662,1.16662,69600001.0
2005-10-27 05:25:00,1.1664,1.16651,1.16623,1.1664,241800003.0
2005-10-27 05:26:00,1.16668,1.16683,1.16668,1.16678,55300000.0
2005-10-27 05:27:00,1.16656,1.16669,1.16656,1.16669,60500000.0
2005-10-27 05:28:00,1.16645,1.16674,1.16644,1.16644,62500000.0
2005-10-27 05:29:00,1.16682,1.16706,1.16682,1.16706,86700000.0
2005-10-27 05:30:00,1.16701,1.16702,1.16688,1.16692,124990001.0
2005-10-27 05:31:00,1.16698,1.16701,1.16684,1.16697,177999996.0
2005-10-27 05:32:00,1.16705,1.16705,1.16705,1.16705,31100000.0
2005-10-27 05:33:00,1.167,1.167,1.167,1.167,8100000.0
2005-10-27 05:34:00,1.16697,1.16715,1.16697,1.1671,98200001.0
2005-10-27 05:35:00,1.1672,1.1672,1.16718,1.16718,27300000.0
2005-10-27 05:36:00,1.1672,1.16725,1.1672,1.16725,69000000.0
2005-10-27 05:37:00,1.16715,1.1672,1.16715,1.1672,10600000.0
2005-10-27 05:38:00,1.16725,1.16737,1.16722,1.16722,25000000.0
2005-10-27 05:39:00,1.16717,1.16726,1.16706,1.16715,179700002.0
2005-10-27 05:40:00,1.16728,1.16735,1.16725,1.1673,65499999.0
2005-10-27 05:41:00,1.16733,1.16733,1.16723,1.16733,95600000.0
2005-10-27 05:42:00,1.16745,1.16766,1.16745,1.16761,24800000.0
2005-10-27 05:43:00,1.16756,1.16766,1.16747,1.16766,85000001.0
2005-10-27 05:44:00,1.16753,1.16761,1.1675,1.1675,55900000.0
2005-10-27 05:45:00,1.1674,1.16755,1.1674,1.16745,86000001.0
2005-10-27 05:46:00,1.16752,1.16762,1.16752,1.16762,67700002.0
2005-10-27 05:47:00,1.16753,1.16755,1.16723,1.16755,172500000.0
2005-10-27 05:48:00,1.16763,1.16772,1.16763,1.16772,48600000.0
2005-10-27 05:49:00,1.16778,1.16801,1.16773,1.16788,106899998.0
2005-10-27 05:50:00,1.16785,1.16792,1.16785,1.1679,91399999.0
2005-10-27 05:51:00,1.16778,1.16794,1.16778,1.16792,76000001.0
2005-10-27 05:52:00,1.1681,1.16817,1.16804,1.16804,153300000.0
2005-10-27 05:53:00,1.16811,1.16841,1.16807,1.16841,131599996.0
2005-10-27 05:54:00,1.16835,1.16835,1.16818,1.16828,63100000.0
2005-10-27 05:55:00,1.16805,1.16823,1.16799,1.16823,85400000.0
2005-10-27 05:56:00,1.16816,1.1682,1.16816,1.1682,75499998.0
2005-10-27 05:57:00,1.16818,1.16827,1.16818,1.16827,62999999.0
2005-10-27 05:58:00,1.16825,1.16841,1.16825,1.16828,111400000.0
2005-10-27 05:59:00,1.16829,1.16831,1.16829,1.16831,6000000.0
2005-10-27 06:00:00,1.1684,1.16845,1.1684,1.16845,50399999.0
2005-10-27 06:01:00,1.1685,1.16855,1.1684,1.1685,59400002.0
2005-10-27 06:02:00,1.16844,1.16853,1.16843,1.16851,33000000.0
2005-10-27 06:03:00,1.16857,1.16867,1.16857,1.16867,100300002.0
2005-10-27 06:04:00,1.16869,1.16875,1.16867,1.16867,35100000.0
2005-10-27 06:05:00,1.16874,1.16874,1.16864,1.1687,80500000.0
2005-10-27 06:06:00,1.16883,1.16888,1.16881,1.16885,38300001.0
2005-10-27 06:07:00,1.16892,1.16892,1.16879,1.16879,76700002.0
2005-10-27 06:08:00,1.16898,1.16898,1.16887,1.16892,53600000.0
2005-10-27 06:09:00,1.16884,1.16894,1.16884,1.16892,31099999.0
2005-10-27 06:10:00,1.16914,1.16918,1.16908,1.16915,84000002.0
2005-10-27 06:11:00,1.16915,1.16925,1.16909,1.1691,62600000.0
2005-10-27 06:12:00,1.16923,1.16923,1.1691,1.1691,54800000.0
2005-10-27 06:13:00,1.16917,1.1693,1.16913,1.16913,90200000.0
2005-10-27 06:14:00,1.16907,1.16916,1.16899,1.16916,76900001.0
2005-10-27 06:15:00,1.16909,1.16915,1.16897,1.16908,99700003.0
2005-10-27 06:16:00,1.16908,1.16919,1.169,1.16919,117899999.0
2005-10-27 06:17:00,1.16917,1.16919,1.16909,1.16918,79000001.0
2005-10-27 06:18:00,1.16921,1.16925,1.16911,1.16911,71100001.0
2005-10-27 06:19:00,1.16911,1.16911,1.16892,1.16892,63399999.0
2005-10-27 06:20:00,1.16887,1.1689,1.16887,1.1689,79000002.0
2005-10-27 06:21:00,1.16881,1.16882,1.16864,1.16864,66699999.0
2005-10-27 06:22:00,1.16863,1.16863,1.16858,1.16863,45600000.0
2005-10-27 06:23:00,1.16853,1.16858,1.1685,1.16858,74200000.0
2005-10-27 06:24:00,1.16859,1.16859,1.16848,1.16852,108000001.0
2005-10-27 06:25:00,1.16861,1.16861,1.16818,1.16818,124099995.0
2005-10-27 06:26:00,1.16831,1.1684,1.16826,1.16826,125000001.0
2005-10-27 06:27:00,1.16807,1.16807,1.16766,1.16778,82799999.0
2005-10-27 06:28:00,1.16783,1.16789,1.16752,1.16752,43300000.0
2005-10-27 06:29:00,1.16756,1.16793,1.16752,1.16793,78600001.0
2005-10-27 06:30:00,1.16802,1.16802,1.16802,1.16802,26400000.0
2005-10-27 06:31:00,1.16799,1.16817,1.16799,1.16805,127999999.0
2005-10-27 06:32:00,1.16799,1.16799,1.16791,1.16791,16100000.0
2005-10-27 06:33:00,1.16785,1.16791,1.16784,1.16786,55999999.0
2005-10-27 06:34:00,1.16796,1.16796,1.16791,1.16791,55900000.0
2005-10-27 06:35:00,1.16761,1.16793,1.16757,1.1677,146400000.0
2005-10-27 06:36:00,1.16757,1.16786,1.16755,1.1676,86999999.0
2005-10-27 06:37:00,1.16765,1.16772,1.16756,1.16767,101800001.0
2005-10-27 06:38:00,1.16788,1.16788,1.16768,1.16782,75099998.0
2005-10-27 06:39:00,1.1677,1.16785,1.1676,1.16785,77299999.0
2005-10-27 06:40:00,1.16797,1.16802,1.16791,1.16802,141500004.0
2005-10-27 06:41:00,1.16768,1.16794,1.16758,1.16794,55299999.0
2005-10-27 06:42:00,1.16791,1.16791,1.16766,1.16771,141200002.0
2005-10-27 06:43:00,1.16795,1.168,1.1679,1.16791,100800001.0
2005-10-27 06:44:00,1.1678,1.16789,1.1678,1.16783,69600000.0
2005-10-27 06:45:00,1.16788,1.16789,1.16777,1.16777,14400000.0
2005-10-27 06:46:00,1.16748,1.16748,1.16729,1.16733,109300001.0
2005-10-27 06:47:00,1.16775,1.16785,1.16775,1.1678,87500001.0
2005-10-27 06:48:00,1.16728,1.16748,1.16723,1.16748,94099999.0
2005-10-27 06:49:00,1.16779,1.16779,1.16764,1.16777,151400000.0
2005-10-27 06:50:00,1.16778,1.16778,1.1677,1.16777,17400000.0
2005-10-27 06:51:00,1.16785,1.16791,1.16758,1.16782,115199999.0
2005-10-27 06:52:00,1.16783,1.16791,1.16777,1.16784,104100001.0
2005-10-27 06:53:00,1.16788,1.16788,1.16788,1.16788,12700000.0
2005-10-27 06:54:00,1.16758,1.1678,1.1675,1.1678,77400000.0
2005-10-27 06:55:00,1.16791,1.16797,1.16787,1.16787,74800001.0
2005-10-27 06:56:00,1.16795,1.16816,1.16795,1.16816,66899999.0
2005-10-27 06:57:00,1.16807,1.16808,1.16807,1.16808,28700000.0
2005-10-27 06:58:00,1.16839,1.16851,1.16839,1.16851,15100000.0
2005-10-27 06:59:00,1.1686,1.16875,1.1686,1.1687,120200001.0
2005-10-27 07:00:00,1.16864,1.16868,1.16858,1.16858,102999999.0
2005-10-27 07:01:00,1.16865,1.16865,1.16855,1.16855,124200001.0
2005-10-27 07:02:00,1.16853,1.16853,1.1684,1.1684,29499999.0
2005-10-27 07:03:00,1.16848,1.1685,1.1684,1.1685,32900000.0
2005-10-27 07:04:00,1.16844,1.16847,1.16836,1.16842,114900001.0
2005-10-27 07:05:00,1.16833,1.1684,1.16833,1.1684,46100002.0
2005-10-27 07:06:00,1.16848,1.16854,1.16842,1.1685,67100002.0
2005-10-27 07:07:00,1.1684,1.16852,1.16831,1.1684,74900001.0
2005-10-27 07:08:00,1.1686,1.16882,1.1686,1.1688,74800002.0
2005-10-27 07:09:00,1.16875,1.16885,1.16875,1.16875,149700003.0
2005-10-27 07:10:00,1.16877,1.16877,1.16876,1.16876,6700000.0
2005-10-27 07:11:00,1.16858,1.16865,1.16845,1.16865,83200000.0
2005-10-27 07:12:00,1.16865,1.16875,1.16865,1.16868,121699997.0
2005-10-27 07:13:00,1.1687,1.16875,1.16862,1.1687,114800001.0
2005-10-27 07:14:00,1.16861,1.16861,1.16853,1.16856,72500002.0
2005-10-27 07:15:00,1.16855,1.16867,1.16846,1.16857,180400004.0
2005-10-27 07:16:00,1.16865,1.16883,1.16861,1.16881,114000000.0
2005-10-27 07:17:00,1.16876,1.16876,1.16871,1.16871,45600001.0
2005-10-27 07:18:00,1.16857,1.16866,1.16857,1.16862,112999998.0
2005-10-27 07:19:00,1.16859,1.16866,1.16859,1.16866,40600000.0
2005-10-27 07:20:00,1.16869,1.16869,1.16859,1.16867,130000002.0
2005-10-27 07:21:00,1.16867,1.16875,1.16865,1.1687,123600002.0
2005-10-27 07:22:00,1.16867,1.16886,1.16867,1.16886,50300000.0
2005-10-27 07:23:00,1.16905,1.1693,1.16905,1.1693,24800000.0
2005-10-27 07:24:00,1.16955,1.16955,1.16931,1.16942,111600002.0
2005-10-27 07:25:00,1.16925,1.16964,1.16925,1.16947,106700000.0
2005-10-27 07:26:00,1.16948,1.16967,1.16946,1.16967,48299999.0
2005-10-27 07:27:00,1.16959,1.16959,1.16949,1.16949,41899999.0
2005-10-27 07:28:00,1.16933,1.16951,1.16926,1.16926,109100001.0
2005-10-27 07:29:00,1.16923,1.16939,1.16923,1.16939,40900000.0
2005-10-27 07:30:00,1.16941,1.16941,1.16939,1.16939,20700000.0
2005-10-27 07:31:00,1.16943,1.16956,1.16941,1.16956,127699999.0
2005-10-27 07:32:00,1.16962,1.16967,1.16952,1.16963,82499999.0
2005-10-27 07:33:00,1.1696,1.16962,1.16955,1.1696,82600000.0
2005-10-27 07:34:00,1.16954,1.16959,1.16953,1.16953,114800001.0
2005-10-27 07:35:00,1.16945,1.16955,1.16945,1.1695,17300000.0
2005-10-27 07:36:00,1.16946,1.16946,1.16922,1.16928,169100001.0
2005-10-27 07:37:00,1.1693,1.1693,1.1693,1.1693,800000.0
2005-10-27 07:38:00,1.16935,1.16935,1.16925,1.1693,46100000.0
2005-10-27 07:39:00,1.16935,1.1694,1.16935,1.16937,72800000.0
2005-10-27 07:40:00,1.1693,1.1693,1.16912,1.16912,31199999.0
2005-10-27 07:41:00,1.16917,1.16923,1.16917,1.16923,33999999.0
2005-10-27 07:42:00,1.16937,1.16945,1.16935,1.16945,155699999.0
2005-10-27 07:43:00,1.16927,1.16929,1.16896,1.16921,70500000.0
2005-10-27 07:44:00,1.16941,1.16953,1.16933,1.16953,106500001.0
2005-10-27 07:45:00,1.16944,1.16958,1.16944,1.16948,76799999.0
2005-10-27 07:46:00,1.16923,1.16923,1.16915,1.16915,27900000.0
2005-10-27 07:47:00,1.16895,1.169,1.16895,1.169,43700002.0
2005-10-27 07:48:00,1.169,1.16905,1.169,1.169,107700002.0
2005-10-27 07:49:00,1.169,1.16905,1.16895,1.169,128100000.0
2005-10-27 07:50:00,1.1689,1.16896,1.16885,1.16885,26299999.0
2005-10-27 07:51:00,1.16851,1.1687,1.16845,1.1687,131100000.0
2005-10-27 07:52:00,1.16892,1.16897,1.16892,1.16896,61100001.0
2005-10-27 07:53:00,1.16893,1.16898,1.16893,1.16898,76000001.0
2005-10-27 07:54:00,1.16906,1.16931,1.16906,1.1693,131800000.0
2005-10-27 07:55:00,1.1694,1.16945,1.16932,1.16945,112399999.0
2005-10-27 07:56:00,1.16935,1.16941,1.16932,1.16932,74900001.0
2005-10-27 07:57:00,1.16937,1.16941,1.16932,1.16932,42600001.0
2005-10-27 07:58:00,1.16938,1.16943,1.16934,1.1694,134899998.0
2005-10-27 07:59:00,1.16944,1.16971,1.16944,1.16963,82900000.0
2005-10-27 08:00:00,1.16949,1.16952,1.16937,1.16947,107300000.0
2005-10-27 08:01:00,1.16928,1.16932,1.16928,1.16932,7400000.0
2005-10-27 08:02:00,1.16912,1.16918,1.16896,1.16896,44600000.0
2005-10-27 08:03:00,1.16887,1.16895,1.16885,1.16895,74900000.0
2005-10-27 08:04:00,1.16887,1.16895,1.16885,1.16895,94000000.0
2005-10-27 08:05:00,1.16894,1.16908,1.16894,1.16894,90400000.0
2005-10-27 08:06:00,1.16887,1.16887,1.16864,1.16881,57900000.0
2005-10-27 08:07:00,1.16881,1.16888,1.16877,1.16888,97600000.0
2005-10-27 08:08:00,1.16886,1.16886,1.16877,1.16877,36799999.0
2005-10-27 08:09:00,1.1687,1.16875,1.16863,1.16863,147200000.0
2005-10-27 08:10:00,1.1687,1.16875,1.1686,1.16875,50400000.0
2005-10-27 08:11:00,1.16873,1.16875,1.16863,1.16875,72000000.0
2005-10-27 08:12:00,1.16842,1.16851,1.16842,1.16845,108199999.0
2005-10-27 08:13:00,1.16873,1.16877,1.16865,1.16865,69299998.0
2005-10-27 08:14:00,1.16875,1.16894,1.16875,1.16894,32700001.0
2005-10-27 08:15:00,1.16905,1.1692,1.16904,1.1692,92000001.0
2005-10-27 08:16:00,1.1693,1.1693,1.16925,1.16925,44100001.0
2005-10-27 08:17:00,1.1693,1.1693,1.16925,1.16927,35699999.0
2005-10-27 08:18:00,1.16918,1.16918,1.16912,1.16912,14700000.0
2005-10-27 08:19:00,1.16923,1.16956,1.16923,1.16956,33600001.0
2005-10-27 08:20:00,1.16963,1.16968,1.16963,1.16968,135899999.0
2005-10-27 08:21:00,1.16975,1.16975,1.16965,1.1697,28100000.0
2005-10-27 08:22:00,1.1697,1.16972,1.16968,1.1697,68200000.0
2005-10-27 08:23:00,1.16973,1.1698,1.1695,1.16957,87800001.0
2005-10-27 08:24:00,1.16953,1.16953,1.16944,1.1695,36600000.0
2005-10-27 08:25:00,1.16951,1.16967,1.16951,1.16967,59200000.0
2005-10-27 08:26:00,1.16963,1.16963,1.16953,1.16953,74299998.0
2005-10-27 08:27:00,1.16926,1.1695,1.16923,1.1695,102099999.0
2005-10-27 08:28:00,1.1696,1.1696,1.1696,1.1696,7200000.0
2005-10-27 08:29:00,1.16928,1.16939,1.16924,1.16937,178299997.0
2005-10-27 08:30:00,1.16953,1.16962,1.16953,1.1696,33600000.0
2005-10-27 08:31:00,1.16959,1.16959,1.16935,1.16935,85400000.0
2005-10-27 08:32:00,1.16935,1.16935,1.16922,1.1693,114700000.0
2005-10-27 08:33:00,1.16925,1.16935,1.16925,1.16935,74599999.0
2005-10-27 08:34:00,1.1693,1.16935,1.16925,1.16935,39900000.0
2005-10-27 08:35:00,1.16925,1.16925,1.16887,1.16895,108099999.0
2005-10-27 08:36:00,1.16878,1.16878,1.1686,1.1686,12000000.0
2005-10-27 08:37:00,1.16843,1.1685,1.16842,1.16848,40699999.0
2005-10-27 08:38:00,1.1685,1.16856,1.1685,1.16855,79200001.0
2005-10-27 08:39:00,1.16856,1.16867,1.16856,1.16861,63400001.0
2005-10-27 08:40:00,1.16857,1.1686,1.16857,1.1686,19400000.0
2005-10-27 08:41:00,1.1686,1.16865,1.1685,1.1685,115399999.0
2005-10-27 08:42:00,1.16855,1.1686,1.16855,1.1686,85400002.0
2005-10-27 08:43:00,1.16865,1.16865,1.16853,1.16855,54500000.0
2005-10-27 08:44:00,1.16865,1.16865,1.16865,1.16865,800000.0
2005-10-27 08:45:00,1.16862,1.16868,1.16862,1.16868,35300000.0
2005-10-27 08:46:00,1.1687,1.16873,1.1687,1.16873,31900000.0
2005-10-27 08:47:00,1.16867,1.16867,1.16856,1.16856,27299999.0
2005-10-27 08:48:00,1.1686,1.1686,1.16855,1.16855,13600000.0
2005-10-27 08:49:00,1.16868,1.16877,1.16868,1.16877,23600001.0
2005-10-27 08:50:00,1.16875,1.16885,1.16875,1.16885,92199999.0
2005-10-27 08:51:00,1.1688,1.1688,1.1688,1.1688,26100000.0
2005-10-27 08:52:00,1.1688,1.16882,1.1688,1.16882,46400000.0
2005-10-27 08:53:00,1.1688,1.16885,1.16875,1.16878,102899999.0
2005-10-27 08:54:00,1.16875,1.16885,1.16875,1.16885,191900000.0
2005-10-27 08:55:00,1.16873,1.16873,1.16836,1.16841,103900002.0
2005-10-27 08:56:00,1.16831,1.16841,1.16831,1.16841,97999999.0
2005-10-27 08:57:00,1.16843,1.16851,1.16839,1.16842,96999999.0
2005-10-27 08:58:00,1.16843,1.16843,1.16812,1.16814,55099998.0
2005-10-27 08:59:00,1.1681,1.16815,1.1681,1.1681,91899997.0
2005-10-27 09:00:00,1.16818,1.1684,1.16818,1.16821,106100002.0
2005-10-27 09:01:00,1.16819,1.16821,1.16819,1.16821,29100000.0
2005-10-27 09:02:00,1.16824,1.16824,1.16802,1.16802,133799996.0
2005-10-27 09:03:00,1.16806,1.16806,1.16791,1.16791,79300000.0
2005-10-27 09:04:00,1.16792,1.16798,1.16791,1.16791,68100000.0
2005-10-27 09:05:00,1.1679,1.1679,1.16785,1.16785,15700000.0
2005-10-27 09:06:00,1.16783,1.16803,1.16783,1.1679,110099999.0
2005-10-27 09:07:00,1.16799,1.16799,1.16794,1.16798,99599999.0
2005-10-27 09:08:00,1.16792,1.168,1.16787,1.16793,99800001.0
2005-10-27 09:09:00,1.16785,1.16788,1.16785,1.16787,63200002.0
2005-10-27 09:10:00,1.16782,1.16793,1.16778,1.16778,81600000.0
2005-10-27 09:11:00,1.16772,1.16784,1.16766,1.16766,73700002.0
2005-10-27 09:12:00,1.16767,1.16771,1.16767,1.16771,5400000.0
2005-10-27 09:13:00,1.1677,1.1677,1.16765,1.16765,31800000.0
2005-10-27 09:14:00,1.16783,1.16783,1.16782,1.16782,15700000.0
2005-10-27 09:15:00,1.16793,1.16796,1.16788,1.16793,46700000.0
2005-10-27 09:16:00,1.16797,1.16797,1.1679,1.1679,11200000.0
2005-10-27 09:17:00,1.1678,1.1678,1.16764,1.16772,108199999.0
2005-10-27 09:18:00,1.16776,1.1678,1.16759,1.16777,109399999.0
2005-10-27 09:19:00,1.16767,1.1679,1.16767,1.16783,23000000.0
2005-10-27 09:20:00,1.1679,1.1679,1.1678,1.1679,112400000.0
2005-10-27 09:21:00,1.16788,1.16789,1.16777,1.16777,12000000.0
2005-10-27 09:22:00,1.16787,1.1679,1.16787,1.1679,20100000.0
2005-10-27 09:23:00,1.16799,1.16806,1.16799,1.16806,4800000.0
2005-10-27 09:24:00,1.16818,1.16827,1.16812,1.16815,78800000.0
2005-10-27 09:25:00,1.16817,1.16817,1.16795,1.16802,43099999.0
2005-10-27 09:26:00,1.16805,1.16818,1.16794,1.16794,60700000.0
2005-10-27 09:27:00,1.1679,1.16795,1.1679,1.1679,41900000.0
2005-10-27 09:28:00,1.16788,1.16788,1.1677,1.16775,46599999.0
2005-10-27 09:29:00,1.16778,1.16785,1.16778,1.16785,58699999.0
2005-10-27 09:30:00,1.16784,1.16784,1.16784,1.16784,5100000.0
2005-10-27 09:31:00,1.1679,1.1679,1.1679,1.1679,31400000.0
2005-10-27 09:32:00,1.16778,1.16789,1.1677,1.16773,112799999.0
2005-10-27 09:33:00,1.1677,1.1677,1.1677,1.1677,1600000.0
2005-10-27 09:34:00,1.16772,1.16776,1.1677,1.16773,24600000.0
2005-10-27 09:35:00,1.1678,1.16785,1.1678,1.16785,82700000.0
2005-10-27 09:36:00,1.1678,1.1678,1.16777,1.16777,24700000.0
2005-10-27 09:37:00,1.16785,1.16797,1.16784,1.16785,81200001.0
2005-10-27 09:38:00,1.16798,1.16803,1.16787,1.16792,72500001.0
2005-10-27 09:39:00,1.1679,1.16795,1.16785,1.16792,66000001.0
2005-10-27 09:40:00,1.1679,1.16795,1.1679,1.16795,33700002.0
2005-10-27 09:41:00,1.16782,1.1679,1.16782,1.16785,119700004.0
2005-10-27 09:42:00,1.16797,1.16803,1.16791,1.16803,40600000.0
2005-10-27 09:43:00,1.168,1.16807,1.168,1.168,62100001.0
2005-10-27 09:44:00,1.16795,1.16805,1.16795,1.168,98900003.0
2005-10-27 09:45:00,1.16795,1.168,1.16795,1.168,46000002.0
2005-10-27 09:46:00,1.16794,1.16795,1.16781,1.16782,128600003.0
2005-10-27 09:47:00,1.16786,1.16807,1.16786,1.16807,52299999.0
2005-10-27 09:48:00,1.1681,1.1681,1.16808,1.16808,42600000.0
2005-10-27 09:49:00,1.16812,1.16812,1.1681,1.1681,10400000.0
2005-10-27 09:50:00,1.16805,1.1681,1.16805,1.1681,30800000.0
2005-10-27 09:51:00,1.16812,1.16817,1.1681,1.16817,32000000.0
2005-10-27 09:52:00,1.16803,1.1682,1.16803,1.16815,126100001.0
2005-10-27 09:53:00,1.16818,1.1685,1.16808,1.1685,67600001.0
2005-10-27 09:54:00,1.16858,1.16866,1.16851,1.16866,118400001.0
2005-10-27 09:55:00,1.1685,1.16855,1.16845,1.16855,72300001.0
2005-10-27 09:56:00,1.16848,1.16858,1.16845,1.16858,136199996.0
2005-10-27 09:57:00,1.16862,1.16872,1.1686,1.16864,93499999.0
2005-10-27 09:58:00,1.1687,1.1687,1.1687,1.1687,6400000.0
2005-10-27 09:59:00,1.16868,1.16869,1.16863,1.16864,95599998.0
2005-10-27 10:00:00,1.16855,1.1686,1.16855,1.1686,115100002.0
2005-10-27 10:01:00,1.16859,1.16877,1.16859,1.16877,55700000.0
2005-10-27 10:02:00,1.16873,1.16873,1.16842,1.16848,164200000.0
2005-10-27 10:03:00,1.1685,1.1685,1.16832,1.16832,35100000.0
2005-10-27 10:04:00,1.16868,1.1692,1.16868,1.16915,55200001.0
2005-10-27 10:05:00,1.16909,1.16909,1.16898,1.16898,14300000.0
2005-10-27 10:06:00,1.16905,1.1693,1.16905,1.1693,65800000.0
2005-10-27 10:07:00,1.1692,1.16935,1.1692,1.16935,84100001.0
2005-10-27 10:08:00,1.16932,1.16935,1.16932,1.16935,9100000.0
2005-10-27 10:09:00,1.16926,1.16926,1.16921,1.16921,29600000.0
2005-10-27 10:10:00,1.16915,1.16926,1.16915,1.16921,107200002.0
2005-10-27 10:11:00,1.16929,1.16943,1.16929,1.16943,42800002.0
2005-10-27 10:12:00,1.16938,1.16944,1.16936,1.16944,159700001.0
2005-10-27 10:13:00,1.16933,1.16939,1.16922,1.16939,100800003.0
2005-10-27 10:14:00,1.16928,1.16928,1.16898,1.16901,109699997.0
2005-10-27 10:15:00,1.16908,1.16911,1.16899,1.16905,166400001.0
2005-10-27 10:16:00,1.16912,1.16923,1.16908,1.16908,137500003.0
2005-10-27 10:17:00,1.16915,1.1692,1.16915,1.16915,86500000.0
2005-10-27 10:18:00,1.16916,1.16918,1.16905,1.16905,119900000.0
2005-10-27 10:19:00,1.16903,1.16907,1.16897,1.16897,61900000.0
2005-10-27 10:20:00,1.16896,1.16898,1.16888,1.16898,48699999.0
2005-10-27 10:21:00,1.16882,1.1689,1.16864,1.16883,159100001.0
2005-10-27 10:22:00,1.16874,1.16881,1.16873,1.16873,119199997.0
2005-10-27 10:23:00,1.16847,1.16847,1.16794,1.16795,102600001.0
2005-10-27 10:24:00,1.1679,1.1679,1.16723,1.16745,130400001.0
2005-10-27 10:25:00,1.16755,1.16786,1.16755,1.1678,164799999.0
2005-10-27 10:26:00,1.1678,1.16784,1.1677,1.1677,113199998.0
2005-10-27 10:27:00,1.16766,1.16766,1.1675,1.1676,89300002.0
2005-10-27 10:28:00,1.16757,1.16773,1.16757,1.16772,90900000.0
2005-10-27 10:29:00,1.16764,1.16772,1.16758,1.1676,132100001.0
2005-10-27 10:30:00,1.16746,1.16746,1.16697,1.16697,92700000.0
2005-10-27 10:31:00,1.16705,1.16712,1.16705,1.16708,32000000.0
2005-10-27 10:32:00,1.16705,1.16705,1.16675,1.16675,49100000.0
2005-10-27 10:33:00,1.16669,1.16669,1.16662,1.16662,32899999.0
2005-10-27 10:34:00,1.16653,1.16653,1.16638,1.1664,130600002.0
2005-10-27 10:35:00,1.16638,1.16667,1.16638,1.16667,159900001.0
2005-10-27 10:36:00,1.16679,1.16696,1.16678,1.16696,107099999.0
2005-10-27 10:37:00,1.16691,1.16697,1.16685,1.16697,82299999.0
2005-10-27 10:38:00,1.16693,1.16693,1.16674,1.16679,160099999.0
2005-10-27 10:39:00,1.16688,1.16694,1.16685,1.16688,116700002.0
2005-10-27 10:40:00,1.16683,1.1669,1.16683,1.1669,110199999.0
2005-10-27 10:41:00,1.1669,1.16696,1.1669,1.16691,91500001.0
2005-10-27 10:42:00,1.1669,1.16695,1.16687,1.16695,36500000.0
2005-10-27 10:43:00,1.16695,1.16698,1.16688,1.16698,124700001.0
2005-10-27 10:44:00,1.16693,1.16708,1.16692,1.16708,160400003.0
2005-10-27 10:45:00,1.16715,1.16715,1.16708,1.1671,79600000.0
2005-10-27 10:46:00,1.16704,1.16704,1.1668,1.16682,128400002.0
2005-10-27 10:47:00,1.16677,1.16688,1.16677,1.16688,37499998.0
2005-10-27 10:48:00,1.16683,1.16683,1.16644,1.16644,195900001.0
2005-10-27 10:49:00,1.16643,1.16645,1.1663,1.16645,36099999.0
2005-10-27 10:50:00,1.16643,1.16645,1.1663,1.16645,57400000.0
2005-10-27 10:51:00,1.16641,1.16641,1.1663,1.16638,84800001.0
2005-10-27 10:52:00,1.16638,1.16653,1.16638,1.16652,20900000.0
2005-10-27 10:53:00,1.16647,1.16652,1.16622,1.16641,76300001.0
2005-10-27 10:54:00,1.16672,1.1668,1.1667,1.1667,12300000.0
2005-10-27 10:55:00,1.16663,1.16679,1.16663,1.16674,128699998.0
2005-10-27 10:56:00,1.1667,1.16677,1.16665,1.16677,54400000.0
2005-10-27 10:57:00,1.16694,1.16704,1.16689,1.16691,95200000.0
2005-10-27 10:58:00,1.167,1.16705,1.16692,1.167,115400002.0
2005-10-27 10:59:00,1.16705,1.16705,1.16697,1.167,120200001.0
2005-10-27 11:00:00,1.16693,1.167,1.16693,1.16696,135800001.0
2005-10-27 11:01:00,1.16698,1.16698,1.16691,1.16692,139499997.0
2005-10-27 11:02:00,1.1669,1.1669,1.16685,1.1669,119600002.0
2005-10-27 11:03:00,1.16688,1.16688,1.1667,1.16685,164199999.0
2005-10-27 11:04:00,1.16688,1.16692,1.16683,1.16689,97800002.0
2005-10-27 11:05:00,1.16688,1.1669,1.16688,1.1669,83000002.0
2005-10-27 11:06:00,1.1669,1.1669,1.16685,1.1669,92900001.0
2005-10-27 11:07:00,1.1669,1.1669,1.16682,1.16682,17300001.0
2005-10-27 11:08:00,1.16692,1.16701,1.1669,1.16699,90800001.0
2005-10-27 11:09:00,1.16691,1.16697,1.16691,1.16697,31100000.0
2005-10-27 11:10:00,1.16699,1.16699,1.16692,1.16693,71100000.0
2005-10-27 11:11:00,1.16688,1.16702,1.16683,1.16702,115099999.0
2005-10-27 11:12:00,1.16701,1.1671,1.16696,1.167,178900002.0
2005-10-27 11:13:00,1.16703,1.1671,1.16701,1.16705,59600001.0
2005-10-27 11:14:00,1.16706,1.16721,1.16706,1.1671,51500000.0
2005-10-27 11:15:00,1.16709,1.16715,1.16697,1.16703,140399997.0
2005-10-27 11:16:00,1.167,1.16705,1.16697,1.167,112500000.0
2005-10-27 11:17:00,1.16693,1.16693,1.16683,1.16683,58200001.0
2005-10-27 11:18:00,1.16675,1.1668,1.16675,1.16675,20800000.0
2005-10-27 11:19:00,1.16675,1.16675,1.1666,1.1666,120099998.0
2005-10-27 11:20:00,1.16664,1.1667,1.16656,1.16656,78700001.0
2005-10-27 11:21:00,1.16661,1.16669,1.16661,1.16663,94799998.0
2005-10-27 11:22:00,1.16663,1.16663,1.16657,1.16657,49700000.0
2005-10-27 11:23:00,1.16643,1.16647,1.16638,1.16639,69200001.0
2005-10-27 11:24:00,1.16621,1.16623,1.16615,1.16615,69600002.0
2005-10-27 11:25:00,1.16615,1.16615,1.16605,1.1661,142500003.0
2005-10-27 11:26:00,1.1661,1.16615,1.1661,1.16615,109299999.0
2005-10-27 11:27:00,1.16609,1.16618,1.16603,1.16603,134100002.0
2005-10-27 11:28:00,1.16602,1.16611,1.16602,1.16608,72200001.0
2005-10-27 11:29:00,1.16602,1.1661,1.16602,1.16602,82899997.0
2005-10-27 11:30:00,1.1661,1.16613,1.16605,1.1661,63500002.0
2005-10-27 11:31:00,1.16608,1.16613,1.16604,1.16613,78900000.0
2005-10-27 11:32:00,1.16608,1.16608,1.16593,1.166,174700002.0
2005-10-27 11:33:00,1.16595,1.16605,1.16595,1.16605,78000000.0
2005-10-27 11:34:00,1.16603,1.16617,1.16603,1.16617,163500003.0
2005-10-27 11:35:00,1.1662,1.16622,1.16613,1.16615,79100000.0
2005-10-27 11:36:00,1.16615,1.16625,1.16615,1.16615,122900001.0
2005-10-27 11:37:00,1.16617,1.16625,1.16617,1.16617,165600000.0
2005-10-27 11:38:00,1.16617,1.16625,1.16615,1.16625,59900001.0
2005-10-27 11:39:00,1.16616,1.16616,1.16593,1.16597,57600000.0
2005-10-27 11:40:00,1.16584,1.16584,1.16569,1.16578,106600000.0
2005-10-27 11:41:00,1.16585,1.16585,1.16572,1.16578,87399999.0
2005-10-27 11:42:00,1.16577,1.16583,1.16565,1.16565,114399996.0
2005-10-27 11:43:00,1.16566,1.16566,1.16546,1.16546,85799999.0
2005-10-27 11:44:00,1.1653,1.1657,1.1653,1.1657,60099999.0
2005-10-27 11:45:00,1.16587,1.16588,1.16585,1.16588,29500000.0
2005-10-27 11:46:00,1.16595,1.16595,1.16585,1.16595,96500000.0
2005-10-27 11:47:00,1.16609,1.16621,1.16609,1.16621,38800000.0
2005-10-27 11:48:00,1.16634,1.16637,1.16626,1.16626,92399999.0
2005-10-27 11:49:00,1.16626,1.16635,1.16622,1.16622,75400000.0
2005-10-27 11:50:00,1.16623,1.16634,1.1662,1.16623,110400001.0
2005-10-27 11:51:00,1.1662,1.16625,1.16612,1.16612,70800001.0
2005-10-27 11:52:00,1.16622,1.16643,1.16611,1.16643,162200003.0
2005-10-27 11:53:00,1.1664,1.16645,1.16635,1.16635,144300000.0
2005-10-27 11:54:00,1.1665,1.16675,1.1665,1.16675,97400002.0
2005-10-27 11:55:00,1.16681,1.16681,1.16656,1.16662,127800003.0
2005-10-27 11:56:00,1.1666,1.1666,1.16653,1.1666,41000000.0
2005-10-27 11:57:00,1.16656,1.16656,1.16638,1.16638,165200002.0
2005-10-27 11:58:00,1.16635,1.1664,1.16627,1.16627,85900001.0
2005-10-27 11:59:00,1.16633,1.16648,1.16633,1.16648,62900000.0
2005-10-27 12:00:00,1.16657,1.16659,1.1665,1.16659,38300001.0
2005-10-27 12:01:00,1.1666,1.1666,1.16652,1.16655,17600000.0
2005-10-27 12:02:00,1.16658,1.16661,1.1665,1.16653,38400000.0
2005-10-27 12:03:00,1.16659,1.16671,1.16659,1.1667,81600000.0
2005-10-27 12:04:00,1.16681,1.16688,1.16681,1.16688,24700000.0
2005-10-27 12:05:00,1.16689,1.16689,1.16679,1.16688,141800000.0
2005-10-27 12:06:00,1.16687,1.16687,1.16614,1.16614,140499997.0
2005-10-27 12:07:00,1.16617,1.16617,1.16607,1.16607,111800002.0
2005-10-27 12:08:00,1.16608,1.16608,1.16579,1.16587,96499998.0
2005-10-27 12:09:00,1.16598,1.16599,1.1659,1.16599,139600000.0
2005-10-27 12:10:00,1.166,1.16605,1.166,1.16605,52200001.0
2005-10-27 12:11:00,1.166,1.166,1.16579,1.16583,72099999.0
2005-10-27 12:12:00,1.16579,1.16588,1.16567,1.16588,105700000.0
2005-10-27 12:13:00,1.16585,1.16594,1.16585,1.1659,74000000.0
2005-10-27 12:14:00,1.1659,1.16592,1.16585,1.16585,40600000.0
2005-10-27 12:15:00,1.16591,1.1661,1.16591,1.166,19200000.0
2005-10-27 12:16:00,1.1659,1.16595,1.16585,1.1659,98800002.0
2005-10-27 12:17:00,1.16595,1.16595,1.16585,1.16587,46400000.0
2005-10-27 12:18:00,1.16593,1.16599,1.16591,1.16591,51200002.0
2005-10-27 12:19:00,1.16603,1.16618,1.16603,1.16618,67300002.0
2005-10-27 12:20:00,1.16616,1.16616,1.16606,1.16606,84100000.0
2005-10-27 12:21:00,1.16609,1.16634,1.16609,1.16632,142500001.0
2005-10-27 12:22:00,1.16644,1.16651,1.16639,1.16651,55200000.0
2005-10-27 12:23:00,1.16653,1.16655,1.16641,1.16655,66399999.0
2005-10-27 12:24:00,1.16667,1.16678,1.16667,1.16678,17600000.0
2005-10-27 12:25:00,1.16687,1.16695,1.16685,1.1669,81400000.0
2005-10-27 12:26:00,1.16698,1.16706,1.16697,1.16706,54500001.0
2005-10-27 12:27:00,1.16705,1.16715,1.16694,1.16715,59300000.0
2005-10-27 12:28:00,1.16707,1.1671,1.16702,1.1671,158800000.0
2005-10-27 12:29:00,1.16714,1.16735,1.16714,1.16727,103500002.0
2005-10-27 12:30:00,1.16732,1.16732,1.1672,1.16728,43599999.0
2005-10-27 12:31:00,1.16725,1.16745,1.16725,1.16745,117500000.0
2005-10-27 12:32:00,1.16735,1.1674,1.1673,1.16732,70199999.0
2005-10-27 12:33:00,1.16732,1.16732,1.16725,1.16725,54600001.0
2005-10-27 12:34:00,1.1672,1.16723,1.16708,1.16708,90200000.0
2005-10-27 12:35:00,1.16715,1.16715,1.16705,1.16705,45600000.0
2005-10-27 12:36:00,1.1671,1.16723,1.16703,1.16703,128399996.0
2005-10-27 12:37:00,1.1671,1.16715,1.16705,1.1671,107799999.0
2005-10-27 12:38:00,1.16719,1.16723,1.16719,1.16723,24200000.0
2005-10-27 12:39:00,1.16735,1.16735,1.16725,1.1673,35700000.0
2005-10-27 12:40:00,1.16735,1.16735,1.16722,1.16732,79000002.0
2005-10-27 12:41:00,1.1673,1.1673,1.16728,1.1673,144400002.0
2005-10-27 12:42:00,1.1673,1.16735,1.16725,1.1673,116300000.0
2005-10-27 12:43:00,1.16715,1.16736,1.1671,1.1673,130000003.0
2005-10-27 12:44:00,1.16727,1.16735,1.16725,1.1673,124400001.0
2005-10-27 12:45:00,1.16731,1.16745,1.16728,1.16745,69599999.0
2005-10-27 12:46:00,1.16755,1.16755,1.1675,1.1675,38599999.0
2005-10-27 12:47:00,1.1675,1.16753,1.1675,1.16753,91800000.0
2005-10-27 12:48:00,1.16753,1.16753,1.16733,1.16741,23800000.0
2005-10-27 12:49:00,1.16743,1.16743,1.16739,1.16739,22299999.0
2005-10-27 12:50:00,1.16743,1.1675,1.16741,1.16747,84399999.0
2005-10-27 12:51:00,1.16737,1.1674,1.1673,1.1674,19300000.0
2005-10-27 12:52:00,1.16738,1.1674,1.16735,1.1674,31800000.0
2005-10-27 12:53:00,1.1674,1.16742,1.1674,1.16742,21700000.0
2005-10-27 12:54:00,1.16743,1.16743,1.16737,1.16737,56399998.0
2005-10-27 12:55:00,1.16735,1.16749,1.16735,1.16744,176200000.0
2005-10-27 12:56:00,1.16747,1.16747,1.16731,1.16733,45600001.0
2005-10-27 12:57:00,1.16732,1.1674,1.16731,1.16738,121699999.0
2005-10-27 12:58:00,1.16725,1.1673,1.16725,1.1673,22400000.0
2005-10-27 12:59:00,1.16735,1.16746,1.16724,1.16746,150700001.0
2005-10-27 13:00:00,1.16741,1.1675,1.16737,1.16737,80300000.0
2005-10-27 13:01:00,1.16747,1.16753,1.16738,1.16753,165600001.0
2005-10-27 13:02:00,1.16743,1.16743,1.16729,1.16737,36400000.0
2005-10-27 13:03:00,1.16736,1.16736,1.16729,1.16729,52700001.0
2005-10-27 13:04:00,1.16723,1.16726,1.16715,1.16717,86600000.0
2005-10-27 13:05:00,1.16718,1.16722,1.16718,1.16722,74600000.0
2005-10-27 13:06:00,1.16742,1.16781,1.16742,1.16781,51800000.0
2005-10-27 13:07:00,1.16791,1.16791,1.16778,1.16784,130100002.0
2005-10-27 13:08:00,1.1679,1.16794,1.1678,1.16782,53000001.0
2005-10-27 13:09:00,1.16777,1.16783,1.16775,1.16783,86300002.0
2005-10-27 13:10:00,1.1678,1.16785,1.1678,1.16785,77600000.0
2005-10-27 13:11:00,1.16787,1.16787,1.1678,1.1678,84000000.0
2005-10-27 13:12:00,1.16776,1.16776,1.16767,1.16767,47899999.0
2005-10-27 13:13:00,1.16753,1.16754,1.16753,1.16754,8000000.0
2005-10-27 13:14:00,1.16751,1.16757,1.16751,1.16757,36500000.0
2005-10-27 13:15:00,1.16755,1.16759,1.16755,1.16759,76499998.0
2005-10-27 13:16:00,1.16748,1.16748,1.16748,1.16748,10400000.0
2005-10-27 13:17:00,1.16752,1.16759,1.16727,1.16727,96299997.0
2005-10-27 13:18:00,1.16725,1.16725,1.16722,1.16722,79000000.0
2005-10-27 13:19:00,1.16718,1.16718,1.16712,1.16712,21500000.0
2005-10-27 13:20:00,1.16708,1.16715,1.16705,1.1671,20200000.0
2005-10-27 13:21:00,1.16699,1.16699,1.16691,1.16691,13800000.0
2005-10-27 13:22:00,1.16671,1.16686,1.16671,1.16674,133300001.0
2005-10-27 13:23:00,1.16669,1.16672,1.16655,1.16667,203200005.0
2005-10-27 13:24:00,1.16672,1.16683,1.16668,1.16683,43000001.0
2005-10-27 13:25:00,1.1668,1.1668,1.16675,1.16678,50400002.0
2005-10-27 13:26:00,1.16675,1.1668,1.16675,1.16675,80000001.0
2005-10-27 13:27:00,1.16678,1.16678,1.16668,1.16677,26300000.0
2005-10-27 13:28:00,1.16685,1.1669,1.16685,1.1669,42300001.0
2005-10-27 13:29:00,1.16697,1.16697,1.16686,1.16686,48399999.0
2005-10-27 13:30:00,1.16694,1.16706,1.16692,1.16706,98800002.0
2005-10-27 13:31:00,1.16703,1.16715,1.16703,1.16712,65900001.0
2005-10-27 13:32:00,1.16718,1.16718,1.1671,1.1671,85500001.0
2005-10-27 13:33:00,1.16712,1.16712,1.16693,1.16705,135799999.0
2005-10-27 13:34:00,1.16708,1.1671,1.1669,1.16699,53900000.0
2005-10-27 13:35:00,1.167,1.16705,1.16692,1.16705,111999998.0
2005-10-27 13:36:00,1.167,1.16703,1.167,1.16703,79700001.0
2005-10-27 13:37:00,1.16692,1.16692,1.16678,1.16692,50999999.0
2005-10-27 13:38:00,1.167,1.16703,1.16697,1.167,25099999.0
2005-10-27 13:39:00,1.167,1.167,1.167,1.167,26300000.0
2005-10-27 13:40:00,1.16698,1.167,1.16695,1.167,76800001.0
2005-10-27 13:41:00,1.16702,1.16705,1.1669,1.16695,48800000.0
2005-10-27 13:42:00,1.16705,1.16705,1.16692,1.16695,103900000.0
2005-10-27 13:43:00,1.16705,1.16705,1.16695,1.16695,75599998.0
2005-10-27 13:44:00,1.16697,1.167,1.16692,1.16692,94499999.0
2005-10-27 13:45:00,1.16701,1.16717,1.16701,1.16717,90300001.0
2005-10-27 13:46:00,1.16707,1.16719,1.1669,1.16701,93900001.0
2005-10-27 13:47:00,1.16694,1.16698,1.16692,1.16698,126799999.0
2005-10-27 13:48:00,1.16706,1.16718,1.16706,1.16706,102200002.0
2005-10-27 13:49:00,1.1672,1.16736,1.1672,1.16736,67499998.0
2005-10-27 13:50:00,1.16749,1.16749,1.1674,1.16748,53100000.0
2005-10-27 13:51:00,1.16733,1.1675,1.16733,1.16748,137800000.0
2005-10-27 13:52:00,1.16745,1.16755,1.16739,1.16742,71400001.0
2005-10-27 13:53:00,1.16746,1.16759,1.16746,1.16747,86400002.0
2005-10-27 13:54:00,1.1676,1.16775,1.1676,1.16775,38800001.0
2005-10-27 13:55:00,1.16792,1.16796,1.1677,1.16777,149899999.0
2005-10-27 13:56:00,1.16775,1.16783,1.16775,1.1678,143400004.0
2005-10-27 13:57:00,1.16775,1.16785,1.1676,1.1678,110900001.0
2005-10-27 13:58:00,1.1678,1.1678,1.16775,1.16775,61599998.0
2005-10-27 13:59:00,1.16773,1.16793,1.16773,1.16793,59700000.0
2005-10-27 14:00:00,1.16807,1.16823,1.16807,1.16823,82100000.0
2005-10-27 14:01:00,1.16817,1.16822,1.16808,1.16822,48600000.0
2005-10-27 14:02:00,1.16822,1.16832,1.16822,1.16832,43800000.0
2005-10-27 14:03:00,1.16827,1.16827,1.16816,1.16819,45200000.0
2005-10-27 14:04:00,1.16807,1.16816,1.16807,1.16816,40899998.0
2005-10-27 14:05:00,1.16806,1.16819,1.16806,1.1681,33900000.0
2005-10-27 14:06:00,1.16812,1.16822,1.16812,1.16822,68900001.0
2005-10-27 14:07:00,1.16815,1.1682,1.16815,1.1682,69700001.0
2005-10-27 14:08:00,1.16825,1.16825,1.16822,1.16822,52700000.0
2005-10-27 14:09:00,1.16815,1.16829,1.1681,1.16815,112700002.0
2005-10-27 14:10:00,1.16819,1.16819,1.16788,1.16815,73500000.0
2005-10-27 14:11:00,1.16813,1.16817,1.16802,1.16807,85099999.0
2005-10-27 14:12:00,1.168,1.16807,1.16791,1.16807,54699999.0
2005-10-27 14:13:00,1.16809,1.16822,1.16809,1.16815,22900000.0
2005-10-27 14:14:00,1.16815,1.16819,1.16799,1.16799,127099997.0
2005-10-27 14:15:00,1.16795,1.16802,1.16786,1.16786,124899998.0
2005-10-27 14:16:00,1.16788,1.16795,1.1678,1.16795,44399999.0
2005-10-27 14:17:00,1.16792,1.16792,1.16772,1.16772,34000000.0
2005-10-27 14:18:00,1.16768,1.16768,1.16757,1.16757,64299999.0
2005-10-27 14:19:00,1.16756,1.16758,1.16733,1.16752,105099999.0
2005-10-27 14:20:00,1.16749,1.16762,1.16743,1.16762,107500002.0
2005-10-27 14:21:00,1.16773,1.16784,1.16771,1.16771,44000000.0
2005-10-27 14:22:00,1.1677,1.1677,1.1675,1.16761,138000003.0
2005-10-27 14:23:00,1.1677,1.16784,1.16761,1.16779,94799999.0
2005-10-27 14:24:00,1.16792,1.16792,1.16783,1.16783,67400000.0
2005-10-27 14:25:00,1.16785,1.16796,1.16777,1.16777,203900003.0
2005-10-27 14:26:00,1.16775,1.1678,1.1676,1.1676,43600001.0
2005-10-27 14:27:00,1.16762,1.16769,1.16758,1.1676,96300000.0
2005-10-27 14:28:00,1.16759,1.16762,1.16745,1.1676,78200001.0
2005-10-27 14:29:00,1.16756,1.1676,1.16745,1.1676,78999999.0
2005-10-27 14:30:00,1.16767,1.16767,1.16724,1.1676,197300001.0
2005-10-27 14:31:00,1.16753,1.16753,1.16739,1.16748,73800000.0
2005-10-27 14:32:00,1.16746,1.16754,1.16746,1.16751,106999999.0
2005-10-27 14:33:00,1.16754,1.16775,1.16754,1.16775,41600001.0
2005-10-27 14:34:00,1.16766,1.16778,1.1675,1.16778,103100002.0
2005-10-27 14:35:00,1.16775,1.16775,1.16727,1.16727,40800000.0
2005-10-27 14:36:00,1.16724,1.16753,1.16717,1.16753,96400001.0
2005-10-27 14:37:00,1.16759,1.16764,1.1673,1.16736,139899999.0
2005-10-27 14:38:00,1.1674,1.1674,1.16723,1.16731,146499997.0
2005-10-27 14:39:00,1.16745,1.16783,1.16745,1.16764,127600004.0
2005-10-27 14:40:00,1.16752,1.16771,1.16752,1.16757,109000001.0
2005-10-27 14:41:00,1.1676,1.1676,1.16745,1.16745,62099997.0
2005-10-27 14:42:00,1.16745,1.16755,1.1672,1.1672,40200000.0
2005-10-27 14:43:00,1.16712,1.16734,1.16712,1.16722,51800000.0
2005-10-27 14:44:00,1.16706,1.16706,1.16704,1.16704,4000000.0
2005-10-27 14:45:00,1.167,1.16723,1.16689,1.16689,85099998.0
2005-10-27 14:46:00,1.16681,1.16681,1.16646,1.16646,188400002.0
2005-10-27 14:47:00,1.16648,1.16662,1.16648,1.16653,102100000.0
2005-10-27 14:48:00,1.16643,1.16644,1.16621,1.1664,133900003.0
2005-10-27 14:49:00,1.16652,1.16654,1.16622,1.16622,70800000.0
2005-10-27 14:50:00,1.16622,1.16628,1.16585,1.166,166700002.0
2005-10-27 14:51:00,1.1661,1.16611,1.166,1.16601,103800000.0
2005-10-27 14:52:00,1.16621,1.16653,1.16621,1.16645,61300000.0
2005-10-27 14:53:00,1.16638,1.16638,1.16612,1.16612,85700001.0
2005-10-27 14:54:00,1.16604,1.16621,1.16604,1.16611,130699999.0
2005-10-27 14:55:00,1.16618,1.16641,1.16617,1.16641,145200000.0
2005-10-27 14:56:00,1.16642,1.16649,1.16642,1.16648,56100000.0
2005-10-27 14:57:00,1.16652,1.16668,1.16626,1.16668,197900001.0
2005-10-27 14:58:00,1.16674,1.16679,1.16649,1.16649,141899998.0
2005-10-27 14:59:00,1.16658,1.16661,1.16651,1.16654,73000000.0
2005-10-27 15:00:00,1.16657,1.16675,1.16657,1.16675,120399998.0
2005-10-27 15:01:00,1.16671,1.16726,1.16671,1.16726,42299999.0
2005-10-27 15:02:00,1.16747,1.16757,1.16728,1.16728,36000000.0
2005-10-27 15:03:00,1.16709,1.16716,1.16702,1.1671,98000002.0
2005-10-27 15:04:00,1.16712,1.16717,1.16703,1.16704,35700000.0
2005-10-27 15:05:00,1.16698,1.16698,1.1669,1.16693,71900000.0
2005-10-27 15:06:00,1.16698,1.16698,1.16691,1.16691,125700000.0
2005-10-27 15:07:00,1.16688,1.16688,1.16679,1.16688,54300000.0
2005-10-27 15:08:00,1.16683,1.16694,1.16683,1.16691,93400001.0
2005-10-27 15:09:00,1.16705,1.16715,1.16705,1.16711,57999999.0
2005-10-27 15:10:00,1.16703,1.16716,1.167,1.16716,117400002.0
2005-10-27 15:11:00,1.1671,1.16711,1.167,1.16701,160100001.0
2005-10-27 15:12:00,1.16697,1.16699,1.1669,1.16699,111500001.0
2005-10-27 15:13:00,1.16695,1.16705,1.1669,1.167,153099999.0
2005-10-27 15:14:00,1.16701,1.16709,1.16701,1.16704,88699999.0
2005-10-27 15:15:00,1.16705,1.16711,1.16702,1.16708,89799999.0
2005-10-27 15:16:00,1.16708,1.16708,1.16698,1.16699,46100000.0
2005-10-27 15:17:00,1.16686,1.16686,1.16665,1.16665,61400001.0
2005-10-27 15:18:00,1.16666,1.16676,1.16663,1.16663,161600003.0
2005-10-27 15:19:00,1.16654,1.16666,1.16654,1.16661,129100001.0
2005-10-27 15:20:00,1.16658,1.16663,1.16649,1.16663,108800002.0
2005-10-27 15:21:00,1.1665,1.1665,1.16624,1.16637,135200001.0
2005-10-27 15:22:00,1.16636,1.16653,1.16623,1.16653,108200002.0
2005-10-27 15:23:00,1.16649,1.16661,1.16647,1.16654,130600003.0
2005-10-27 15:24:00,1.16648,1.16648,1.16621,1.16632,32100000.0
2005-10-27 15:25:00,1.16635,1.16635,1.16608,1.16608,20800000.0
2005-10-27 15:26:00,1.16608,1.1661,1.16597,1.16597,100100001.0
2005-10-27 15:27:00,1.16597,1.16598,1.16586,1.16598,108300003.0
2005-10-27 15:28:00,1.16596,1.16609,1.16595,1.16595,82199999.0
2005-10-27 15:29:00,1.16599,1.16605,1.16588,1.166,169100000.0
2005-10-27 15:30:00,1.16597,1.16628,1.16595,1.16628,17700000.0
2005-10-27 15:31:00,1.16635,1.1664,1.16625,1.1663,125800002.0
2005-10-27 15:32:00,1.16637,1.16665,1.16637,1.16662,117499999.0
2005-10-27 15:33:00,1.16662,1.16662,1.16652,1.16652,73600000.0
2005-10-27 15:34:00,1.16652,1.16652,1.16632,1.16645,85800000.0
2005-10-27 15:35:00,1.1665,1.16663,1.16633,1.16663,194400001.0
2005-10-27 15:36:00,1.16663,1.16663,1.16651,1.16658,141000000.0
2005-10-27 15:37:00,1.16657,1.16663,1.16646,1.16646,87500000.0
2005-10-27 15:38:00,1.16647,1.16667,1.16647,1.16667,118799999.0
2005-10-27 15:39:00,1.16668,1.16668,1.16648,1.16659,102800003.0
2005-10-27 15:40:00,1.16658,1.1666,1.16652,1.16658,145200002.0
2005-10-27 15:41:00,1.16652,1.16659,1.16652,1.16652,194900004.0
2005-10-27 15:42:00,1.16643,1.16645,1.16638,1.16638,38400000.0
2005-10-27 15:43:00,1.16636,1.16636,1.16612,1.16612,79000000.0
2005-10-27 15:44:00,1.16617,1.16623,1.16617,1.16623,18500001.0
2005-10-27 15:45:00,1.16628,1.16628,1.16612,1.16612,18400000.0
2005-10-27 15:46:00,1.16602,1.16615,1.16602,1.1661,104300000.0
2005-10-27 15:47:00,1.16608,1.16609,1.16588,1.16588,13500000.0
2005-10-27 15:48:00,1.16597,1.16619,1.16597,1.16607,48000000.0
2005-10-27 15:49:00,1.16616,1.16636,1.16604,1.16604,93399999.0
2005-10-27 15:50:00,1.16593,1.16593,1.16581,1.16585,63800002.0
2005-10-27 15:51:00,1.16588,1.16588,1.16573,1.16582,35600000.0
2005-10-27 15:52:00,1.16578,1.16587,1.16569,1.16569,89600000.0
2005-10-27 15:53:00,1.16576,1.16576,1.16564,1.1657,36100000.0
2005-10-27 15:54:00,1.16556,1.16556,1.16552,1.16552,32100000.0
2005-10-27 15:55:00,1.16497,1.16514,1.16471,1.16507,133100002.0
2005-10-27 15:56:00,1.16497,1.16508,1.16422,1.16422,128700002.0
2005-10-27 15:57:00,1.16427,1.1646,1.16426,1.16448,95300001.0
2005-10-27 15:58:00,1.16447,1.16447,1.16437,1.16441,100100002.0
2005-10-27 15:59:00,1.16448,1.16448,1.16402,1.16412,108100001.0
2005-10-27 16:00:00,1.16419,1.16442,1.16419,1.16442,59400000.0
2005-10-27 16:01:00,1.16437,1.16447,1.16434,1.16447,22000000.0
2005-10-27 16:02:00,1.16453,1.16457,1.16453,1.16457,19200000.0
2005-10-27 16:03:00,1.16459,1.16477,1.16459,1.16477,86299999.0
2005-10-27 16:04:00,1.16467,1.16482,1.16467,1.16475,91299999.0
2005-10-27 16:05:00,1.16493,1.16508,1.16484,1.16484,68999999.0
2005-10-27 16:06:00,1.16484,1.16486,1.16463,1.16468,169799999.0
2005-10-27 16:07:00,1.16462,1.16462,1.16425,1.16425,70700000.0
2005-10-27 16:08:00,1.16428,1.16438,1.16416,1.16426,115399999.0
2005-10-27 16:09:00,1.16422,1.16424,1.16413,1.16413,65000001.0
2005-10-27 16:10:00,1.16417,1.16445,1.16415,1.16445,54200000.0
2005-10-27 16:11:00,1.16452,1.16459,1.1644,1.16451,93799999.0
2005-10-27 16:12:00,1.16461,1.16467,1.1646,1.16467,62299999.0
2005-10-27 16:13:00,1.16466,1.16467,1.16447,1.16467,120399997.0
2005-10-27 16:14:00,1.1647,1.16485,1.16461,1.16461,113999998.0
2005-10-27 16:15:00,1.16432,1.16432,1.16419,1.16419,68000000.0
2005-10-27 16:16:00,1.16421,1.16455,1.16411,1.16455,101400003.0
2005-10-27 16:17:00,1.16466,1.16477,1.1646,1.16477,144300001.0
2005-10-27 16:18:00,1.16505,1.16536,1.16505,1.1653,23000000.0
2005-10-27 16:19:00,1.16528,1.16544,1.16525,1.16544,84199998.0
2005-10-27 16:20:00,1.16554,1.16608,1.16554,1.16608,61499999.0
2005-10-27 16:21:00,1.16594,1.16603,1.16579,1.16579,53700001.0
2005-10-27 16:22:00,1.16578,1.16578,1.16551,1.16553,146400002.0
2005-10-27 16:23:00,1.16555,1.16561,1.16539,1.16539,153400000.0
2005-10-27 16:24:00,1.16545,1.16557,1.16533,1.16533,48700000.0
2005-10-27 16:25:00,1.16532,1.16532,1.16512,1.16521,109800001.0
2005-10-27 16:26:00,1.16518,1.1653,1.1651,1.16521,173899999.0
2005-10-27 16:27:00,1.16522,1.1655,1.16522,1.1655,79000001.0
2005-10-27 16:28:00,1.16553,1.16593,1.16547,1.16593,38399999.0
2005-10-27 16:29:00,1.16632,1.16663,1.16627,1.16663,185900004.0
2005-10-27 16:30:00,1.1667,1.16685,1.16667,1.16667,81500000.0
2005-10-27 16:31:00,1.16653,1.16653,1.16626,1.16626,80199999.0
2005-10-27 16:32:00,1.16635,1.16659,1.16618,1.16653,92800000.0
2005-10-27 16:33:00,1.16678,1.16712,1.16665,1.16706,170100002.0
2005-10-27 16:34:00,1.16701,1.16785,1.167,1.16763,182700000.0
2005-10-27 16:35:00,1.1677,1.1677,1.16735,1.16735,31500000.0
2005-10-27 16:36:00,1.16717,1.16724,1.16712,1.16712,105599999.0
2005-10-27 16:37:00,1.16712,1.16712,1.16697,1.16697,71600001.0
2005-10-27 16:38:00,1.16687,1.16687,1.16656,1.16656,127600001.0
2005-10-27 16:39:00,1.16659,1.16673,1.16659,1.16673,36700000.0
2005-10-27 16:40:00,1.16669,1.16678,1.16669,1.16676,64900000.0
2005-10-27 16:41:00,1.16668,1.16684,1.16668,1.16679,66600000.0
2005-10-27 16:42:00,1.16676,1.16694,1.1667,1.16694,68100001.0
2005-10-27 16:43:00,1.16707,1.1674,1.16707,1.16737,93700000.0
2005-10-27 16:44:00,1.16743,1.16766,1.16741,1.16764,73999999.0
2005-10-27 16:45:00,1.16784,1.16798,1.16784,1.16798,12800000.0
2005-10-27 16:46:00,1.16807,1.1682,1.16802,1.16802,150000001.0
2005-10-27 16:47:00,1.16806,1.1682,1.16793,1.1682,64000000.0
2005-10-27 16:48:00,1.16812,1.16815,1.16795,1.16797,86100000.0
2005-10-27 16:49:00,1.16777,1.16785,1.16775,1.16785,99000000.0
2005-10-27 16:50:00,1.16785,1.16802,1.16785,1.16797,222000000.0
2005-10-27 16:51:00,1.16799,1.16815,1.16799,1.16815,74400000.0
2005-10-27 16:52:00,1.16804,1.16809,1.16804,1.16809,26300000.0
2005-10-27 16:53:00,1.16811,1.16813,1.16803,1.16803,130100000.0
2005-10-27 16:54:00,1.16792,1.16792,1.16785,1.16785,17500000.0
2005-10-27 16:55:00,1.16767,1.1679,1.16767,1.1679,37000000.0
2005-10-27 16:56:00,1.16788,1.16806,1.1678,1.1678,69689999.0
2005-10-27 16:57:00,1.16784,1.16806,1.16784,1.168,36100000.0
2005-10-27 16:58:00,1.16829,1.16856,1.16829,1.16856,15900000.0
2005-10-27 16:59:00,1.1689,1.16906,1.16875,1.16884,79000000.0
2005-10-27 17:00:00,1.16879,1.16879,1.16857,1.16875,108200000.0
2005-10-27 17:01:00,1.16883,1.16901,1.16883,1.16885,73000002.0
2005-10-27 17:02:00,1.16883,1.16898,1.16877,1.16896,108300000.0
2005-10-27 17:03:00,1.16909,1.16914,1.16896,1.16896,63400001.0
2005-10-27 17:04:00,1.16893,1.16905,1.1688,1.16891,89200001.0
2005-10-27 17:05:00,1.16886,1.16896,1.16886,1.16892,51200001.0
2005-10-27 17:06:00,1.16885,1.16889,1.16868,1.16868,134400000.0
2005-10-27 17:07:00,1.1687,1.1687,1.16842,1.1685,173700001.0
2005-10-27 17:08:00,1.16849,1.16864,1.16849,1.16858,83699998.0
2005-10-27 17:09:00,1.16858,1.16858,1.16833,1.16838,55100001.0
2005-10-27 17:10:00,1.16834,1.16865,1.16832,1.16865,84900000.0
2005-10-27 17:11:00,1.16852,1.16852,1.16843,1.16843,75899999.0
2005-10-27 17:12:00,1.1685,1.16866,1.1685,1.16866,41500001.0
2005-10-27 17:13:00,1.16859,1.16866,1.16859,1.16866,35199999.0
2005-10-27 17:14:00,1.16872,1.16898,1.16872,1.16898,31100001.0
2005-10-27 17:15:00,1.16898,1.16928,1.16892,1.1692,76600001.0
2005-10-27 17:16:00,1.16928,1.16949,1.16928,1.16938,171699998.0
2005-10-27 17:17:00,1.16948,1.16959,1.16948,1.16958,36600000.0
2005-10-27 17:18:00,1.16968,1.1698,1.16963,1.1698,109500000.0
2005-10-27 17:19:00,1.17007,1.17028,1.16995,1.17028,227800001.0
2005-10-27 17:20:00,1.17027,1.17044,1.17027,1.17043,185700001.0
2005-10-27 17:21:00,1.17025,1.17044,1.17023,1.17044,71000000.0
2005-10-27 17:22:00,1.17043,1.17043,1.17022,1.17029,108400000.0
2005-10-27 17:23:00,1.17034,1.17034,1.17023,1.1703,143699999.0
2005-10-27 17:24:00,1.17029,1.17029,1.17021,1.17026,25200000.0
2005-10-27 17:25:00,1.17026,1.17026,1.17018,1.17022,48600000.0
2005-10-27 17:26:00,1.17017,1.17017,1.17005,1.17012,100999998.0
2005-10-27 17:27:00,1.17022,1.17027,1.17017,1.17026,63900002.0
2005-10-27 17:28:00,1.1703,1.17043,1.1703,1.17043,71700001.0
2005-10-27 17:29:00,1.17048,1.17048,1.1704,1.17042,26500000.0
2005-10-27 17:30:00,1.17038,1.17042,1.17033,1.17033,106899997.0
2005-10-27 17:31:00,1.1703,1.17041,1.1703,1.17038,45500001.0
2005-10-27 17:32:00,1.1703,1.1703,1.17012,1.17025,49299998.0
2005-10-27 17:33:00,1.17007,1.17007,1.16988,1.16988,32700000.0
2005-10-27 17:34:00,1.16976,1.16984,1.16976,1.16984,3200000.0
2005-10-27 17:35:00,1.16992,1.17008,1.16992,1.16995,114500001.0
2005-10-27 17:36:00,1.17009,1.17009,1.17001,1.17001,39599999.0
2005-10-27 17:37:00,1.17011,1.17011,1.16997,1.17004,102000000.0
2005-10-27 17:38:00,1.17008,1.1701,1.17003,1.17003,89000001.0
2005-10-27 17:39:00,1.17018,1.17018,1.17012,1.17012,104100001.0
2005-10-27 17:40:00,1.17004,1.17008,1.1698,1.17008,60400002.0
2005-10-27 17:41:00,1.17003,1.17015,1.16986,1.16986,177100004.0
2005-10-27 17:42:00,1.16985,1.16986,1.16941,1.16941,70200001.0
2005-10-27 17:43:00,1.1693,1.16953,1.1693,1.16953,48600001.0
2005-10-27 17:44:00,1.16954,1.16954,1.16938,1.16939,71500001.0
2005-10-27 17:45:00,1.1693,1.16946,1.16921,1.16946,130800003.0
2005-10-27 17:46:00,1.16949,1.16949,1.16933,1.16933,94800000.0
2005-10-27 17:47:00,1.16925,1.16936,1.16925,1.16927,17300000.0
2005-10-27 17:48:00,1.16904,1.16919,1.16888,1.1689,162799999.0
2005-10-27 17:49:00,1.16879,1.16886,1.16876,1.16876,36700000.0
2005-10-27 17:50:00,1.16884,1.16888,1.16883,1.16883,6400000.0
2005-10-27 17:51:00,1.1689,1.1689,1.1688,1.1688,8300000.0
2005-10-27 17:52:00,1.16894,1.16901,1.16872,1.16872,93200002.0
2005-10-27 17:53:00,1.16855,1.1688,1.16855,1.16873,121499998.0
2005-10-27 17:54:00,1.16882,1.16891,1.16875,1.1688,37900000.0
2005-10-27 17:55:00,1.16872,1.16875,1.16855,1.16859,74900000.0
2005-10-27 17:56:00,1.16867,1.16895,1.16867,1.16895,11400000.0
2005-10-27 17:57:00,1.1691,1.16945,1.1691,1.16932,60600001.0
2005-10-27 17:58:00,1.16934,1.16961,1.16934,1.16953,40800001.0
2005-10-27 17:59:00,1.1694,1.16946,1.16938,1.1694,56700000.0
2005-10-27 18:00:00,1.16936,1.16939,1.16936,1.16939,13600000.0
2005-10-27 18:01:00,1.16933,1.16953,1.16933,1.16953,579800002.0
2005-10-27 18:02:00,1.16964,1.16975,1.16962,1.16967,879000000.0
2005-10-27 18:03:00,1.16967,1.16983,1.16967,1.16977,734400001.0
2005-10-27 18:04:00,1.16979,1.16985,1.16968,1.16973,739699990.0
2005-10-27 18:05:00,1.16976,1.16976,1.16943,1.16943,924100001.0
2005-10-27 18:06:00,1.16952,1.16962,1.16947,1.16951,596799998.0
2005-10-27 18:07:00,1.1695,1.16957,1.1694,1.16941,1166500006.0
2005-10-27 18:08:00,1.16936,1.16936,1.16911,1.16921,1055800004.0
2005-10-27 18:09:00,1.16924,1.16935,1.16923,1.16924,522100006.0
2005-10-27 18:10:00,1.1693,1.16935,1.1692,1.16935,709800004.0
2005-10-27 18:11:00,1.16935,1.16935,1.1692,1.16935,1026699998.0
2005-10-27 18:12:00,1.1694,1.16947,1.16937,1.16937,106200001.0
2005-10-27 18:13:00,1.16936,1.16942,1.16922,1.16942,259200000.0
2005-10-27 18:14:00,1.16945,1.16956,1.16932,1.1695,395999999.0
2005-10-27 18:15:00,1.1694,1.16947,1.16918,1.16935,837400006.0
2005-10-27 18:16:00,1.1695,1.16983,1.1695,1.16976,448500003.0
2005-10-27 18:17:00,1.16978,1.16983,1.1696,1.16964,1088299999.0
2005-10-27 18:18:00,1.16962,1.16986,1.16954,1.16969,545400004.0
2005-10-27 18:19:00,1.16975,1.16978,1.16968,1.16972,185299998.0
2005-10-27 18:20:00,1.16977,1.16985,1.16964,1.16967,685500007.0
2005-10-27 18:21:00,1.16966,1.16968,1.16955,1.16963,218699998.0
2005-10-27 18:22:00,1.16974,1.17015,1.16974,1.17011,282299998.0
2005-10-27 18:23:00,1.17018,1.17028,1.17018,1.17028,384900002.0
2005-10-27 18:24:00,1.17027,1.17027,1.16998,1.17009,660500004.0
2005-10-27 18:25:00,1.17004,1.17009,1.16994,1.17003,433099999.0
2005-10-27 18:26:00,1.16995,1.16996,1.16977,1.16985,730600003.0
2005-10-27 18:27:00,1.16993,1.17003,1.16986,1.17003,663899999.0
2005-10-27 18:28:00,1.17011,1.17011,1.16987,1.16993,377399998.0
2005-10-27 18:29:00,1.1699,1.16998,1.1699,1.16998,291500003.0
2005-10-27 18:30:00,1.16998,1.17003,1.16986,1.16991,975800004.0
2005-10-27 18:31:00,1.16988,1.16989,1.16969,1.1698,417299995.0
2005-10-27 18:32:00,1.16977,1.16985,1.16967,1.16972,487800002.0
2005-10-27 18:33:00,1.16975,1.16988,1.16972,1.16973,535400003.0
2005-10-27 18:34:00,1.16975,1.16982,1.16963,1.16982,346799999.0
2005-10-27 18:35:00,1.16988,1.16992,1.16982,1.16983,526700000.0
2005-10-27 18:36:00,1.1698,1.1698,1.16966,1.16971,328600003.0
2005-10-27 18:37:00,1.1697,1.1697,1.16956,1.16956,73500001.0
2005-10-27 18:38:00,1.16955,1.16955,1.1694,1.1695,217200003.0
2005-10-27 18:39:00,1.16948,1.16956,1.16939,1.16942,208200001.0
2005-10-27 18:40:00,1.16942,1.16956,1.16938,1.16949,698800000.0
2005-10-27 18:41:00,1.16948,1.1695,1.16935,1.16937,429799998.0
2005-10-27 18:42:00,1.16956,1.1697,1.16954,1.16959,545200004.0
2005-10-27 18:43:00,1.16958,1.16961,1.16948,1.16948,742100004.0
2005-10-27 18:44:00,1.16952,1.16962,1.16948,1.1696,244700001.0
2005-10-27 18:45:00,1.16971,1.16991,1.16969,1.16987,433399992.0
2005-10-27 18:46:00,1.16985,1.16985,1.16964,1.16972,176889999.0
2005-10-27 18:47:00,1.16973,1.16984,1.16973,1.16977,48900000.0
2005-10-27 18:48:00,1.16977,1.16977,1.16967,1.16975,143199998.0
2005-10-27 18:49:00,1.16975,1.16975,1.1697,1.1697,42300001.0
2005-10-27 18:50:00,1.16972,1.1698,1.16972,1.16978,130800002.0
2005-10-27 18:51:00,1.16969,1.16974,1.16964,1.16969,166100000.0
2005-10-27 18:52:00,1.1697,1.1697,1.16965,1.1697,187600003.0
2005-10-27 18:53:00,1.1697,1.16975,1.16963,1.16965,553400003.0
2005-10-27 18:54:00,1.16962,1.16962,1.16955,1.16957,316599999.0
2005-10-27 18:55:00,1.16952,1.16954,1.16938,1.16948,508399999.0
2005-10-27 18:56:00,1.1695,1.1695,1.16947,1.16947,219800004.0
2005-10-27 18:57:00,1.1695,1.16955,1.1695,1.16953,334499999.0
2005-10-27 18:58:00,1.16965,1.16965,1.16954,1.16956,143900004.0
2005-10-27 18:59:00,1.16957,1.16972,1.16952,1.16959,708000006.0
2005-10-27 19:00:00,1.16962,1.16971,1.1696,1.1697,267600003.0
2005-10-27 19:01:00,1.1697,1.1697,1.16965,1.1697,27500000.0
2005-10-27 19:02:00,1.16967,1.16967,1.16953,1.16961,304699995.0
2005-10-27 19:03:00,1.16957,1.16961,1.16946,1.16946,387900002.0
2005-10-27 19:04:00,1.16951,1.16962,1.16945,1.16945,152600001.0
2005-10-27 19:05:00,1.16945,1.1695,1.16942,1.16947,371600001.0
2005-10-27 19:06:00,1.16952,1.16962,1.16948,1.16957,545200000.0
2005-10-27 19:07:00,1.16962,1.16967,1.16962,1.16965,152000001.0
2005-10-27 19:08:00,1.16963,1.16965,1.16955,1.16962,460299994.0
2005-10-27 19:09:00,1.16967,1.16976,1.16961,1.16964,596900006.0
2005-10-27 19:10:00,1.16969,1.16969,1.16956,1.16956,56100001.0
2005-10-27 19:11:00,1.16955,1.1696,1.1695,1.1696,486700005.0
2005-10-27 19:12:00,1.16957,1.16962,1.16952,1.16955,237300000.0
2005-10-27 19:13:00,1.16955,1.1696,1.16952,1.16955,115900002.0
2005-10-27 19:14:00,1.16952,1.16968,1.16952,1.16965,280700001.0
2005-10-27 19:15:00,1.1696,1.1696,1.16955,1.1696,475599997.0
2005-10-27 19:16:00,1.1696,1.16962,1.16958,1.1696,172000001.0
2005-10-27 19:17:00,1.16962,1.16965,1.16955,1.16962,238400002.0
2005-10-27 19:18:00,1.16963,1.16974,1.16959,1.16967,452900006.0
2005-10-27 19:19:00,1.1696,1.16965,1.16955,1.16955,114900000.0
2005-10-27 19:20:00,1.1695,1.1695,1.16945,1.16945,141600000.0
2005-10-27 19:21:00,1.16951,1.16958,1.16951,1.16955,192099998.0
2005-10-27 19:22:00,1.1696,1.1696,1.16955,1.1696,348300008.0
2005-10-27 19:23:00,1.16957,1.1696,1.16957,1.1696,29400000.0
2005-10-27 19:24:00,1.1696,1.1696,1.16955,1.1696,31599999.0
2005-10-27 19:25:00,1.16961,1.16968,1.16961,1.16962,162099999.0
2005-10-27 19:26:00,1.1696,1.1696,1.16955,1.16955,24700000.0
2005-10-27 19:27:00,1.1696,1.16962,1.16952,1.16955,466600004.0
2005-10-27 19:28:00,1.1696,1.16965,1.1696,1.1696,193500000.0
2005-10-27 19:29:00,1.16962,1.16968,1.16961,1.16968,107399997.0
2005-10-27 19:30:00,1.16975,1.16975,1.16965,1.1697,191500001.0
2005-10-27 19:31:00,1.1697,1.1697,1.1697,1.1697,73400000.0
2005-10-27 19:32:00,1.16975,1.16975,1.16975,1.16975,7200000.0
2005-10-27 19:33:00,1.16965,1.1697,1.16965,1.16965,274199999.0
2005-10-27 19:34:00,1.16965,1.1697,1.16965,1.1697,65900000.0
2005-10-27 19:35:00,1.1697,1.1697,1.1697,1.1697,7400000.0
2005-10-27 19:36:00,1.16967,1.16969,1.16954,1.16954,164300001.0
2005-10-27 19:37:00,1.16963,1.16963,1.16945,1.16957,545900001.0
2005-10-27 19:38:00,1.16954,1.16961,1.16948,1.16953,126400000.0
2005-10-27 19:39:00,1.16945,1.16955,1.16942,1.1695,355200004.0
2005-10-27 19:40:00,1.16953,1.16953,1.16945,1.16947,165200000.0
2005-10-27 19:41:00,1.16941,1.16949,1.16941,1.16949,177700000.0
2005-10-27 19:42:00,1.1695,1.16955,1.16947,1.16952,210100000.0
2005-10-27 19:43:00,1.16955,1.16955,1.1694,1.1694,97800001.0
2005-10-27 19:44:00,1.1694,1.16945,1.1694,1.16944,87499998.0
2005-10-27 19:45:00,1.1695,1.1695,1.16939,1.16942,184300001.0
2005-10-27 19:46:00,1.1694,1.1694,1.16938,1.1694,64899998.0
2005-10-27 19:47:00,1.16945,1.16947,1.16943,1.16943,47399999.0
2005-10-27 19:48:00,1.1694,1.16954,1.1694,1.16946,97100002.0
2005-10-27 19:49:00,1.1694,1.16945,1.1694,1.1694,310100000.0
2005-10-27 19:50:00,1.16942,1.16949,1.1694,1.16949,79300002.0
2005-10-27 19:51:00,1.16943,1.16944,1.16943,1.16944,13300000.0
2005-10-27 19:52:00,1.16944,1.16948,1.16943,1.16943,31100001.0
2005-10-27 19:53:00,1.16948,1.16955,1.16941,1.16941,155800000.0
2005-10-27 19:54:00,1.16938,1.16951,1.16938,1.16941,27800000.0
2005-10-27 19:55:00,1.16948,1.16948,1.1693,1.1693,56200000.0
2005-10-27 19:56:00,1.16943,1.16943,1.16912,1.16916,258699999.0
2005-10-27 19:57:00,1.16913,1.16923,1.16909,1.16921,181300001.0
2005-10-27 19:58:00,1.16923,1.16938,1.16923,1.16938,83700001.0
2005-10-27 19:59:00,1.1693,1.1693,1.16925,1.16925,126199999.0
2005-10-27 20:00:00,1.16935,1.16952,1.16935,1.16949,68500000.0
2005-10-27 20:01:00,1.16942,1.16947,1.16934,1.16934,74400000.0
2005-10-27 20:02:00,1.16935,1.16943,1.16931,1.16939,58200000.0
2005-10-27 20:03:00,1.16942,1.16948,1.16932,1.16937,507900000.0
2005-10-27 20:04:00,1.16945,1.16945,1.16938,1.16938,86500000.0
2005-10-27 20:05:00,1.16938,1.16947,1.16932,1.16935,106900001.0
2005-10-27 20:06:00,1.16938,1.1694,1.16933,1.16939,132700002.0
2005-10-27 20:07:00,1.1694,1.16945,1.16935,1.1694,270600001.0
2005-10-27 20:08:00,1.16936,1.16937,1.16917,1.16937,436500000.0
2005-10-27 20:09:00,1.1694,1.16948,1.1694,1.16943,286200002.0
2005-10-27 20:10:00,1.1694,1.16942,1.16935,1.1694,153000001.0
2005-10-27 20:11:00,1.1694,1.1694,1.1694,1.1694,125300000.0
2005-10-27 20:12:00,1.1694,1.16945,1.16938,1.1694,608800004.0
2005-10-27 20:13:00,1.16942,1.16942,1.16938,1.1694,94700001.0
2005-10-27 20:14:00,1.16935,1.16942,1.16932,1.16932,82600000.0
2005-10-27 20:15:00,1.16939,1.16953,1.16937,1.1694,433800001.0
2005-10-27 20:16:00,1.1694,1.16945,1.16935,1.16938,733400008.0
2005-10-27 20:17:00,1.16938,1.16947,1.16933,1.16945,276700001.0
2005-10-27 20:18:00,1.16947,1.16947,1.16942,1.16942,146299999.0
2005-10-27 20:19:00,1.16938,1.16943,1.16935,1.16943,113000001.0
2005-10-27 20:20:00,1.16943,1.16954,1.16943,1.1695,310600000.0
2005-10-27 20:21:00,1.16953,1.1696,1.16951,1.16958,388399998.0
2005-10-27 20:22:00,1.16962,1.16971,1.1695,1.16963,401000003.0
2005-10-27 20:23:00,1.16984,1.16992,1.16979,1.16988,564400004.0
2005-10-27 20:24:00,1.16992,1.16997,1.16987,1.16987,387399997.0
2005-10-27 20:25:00,1.16991,1.16996,1.16991,1.16994,156000001.0
2005-10-27 20:26:00,1.16999,1.17044,1.16999,1.17042,278899999.0
2005-10-27 20:27:00,1.17042,1.17042,1.17008,1.17017,181800002.0
2005-10-27 20:28:00,1.17018,1.17033,1.17018,1.17028,629300004.0
2005-10-27 20:29:00,1.17028,1.17041,1.17027,1.17029,381000002.0
2005-10-27 20:30:00,1.17023,1.1703,1.17023,1.1703,306999996.0
2005-10-27 20:31:00,1.17035,1.17035,1.17025,1.17025,435500004.0
2005-10-27 20:32:00,1.17023,1.1703,1.17023,1.1703,286200001.0
2005-10-27 20:33:00,1.17024,1.17037,1.1702,1.17025,143700001.0
2005-10-27 20:34:00,1.17036,1.17045,1.17034,1.1704,56000001.0
2005-10-27 20:35:00,1.17045,1.17045,1.17037,1.1704,145400001.0
2005-10-27 20:36:00,1.1704,1.17045,1.17024,1.17045,396600000.0
2005-10-27 20:37:00,1.17047,1.17047,1.17035,1.17035,262100004.0
2005-10-27 20:38:00,1.17038,1.17049,1.17035,1.17049,246800000.0
2005-10-27 20:39:00,1.1705,1.17054,1.17042,1.17048,407999999.0
2005-10-27 20:40:00,1.17047,1.17057,1.17039,1.17039,290900000.0
2005-10-27 20:41:00,1.1704,1.1704,1.17032,1.1704,502699995.0
2005-10-27 20:42:00,1.1704,1.1704,1.17035,1.17037,430800005.0
2005-10-27 20:43:00,1.17037,1.17039,1.17029,1.1703,154000002.0
2005-10-27 20:44:00,1.17032,1.17051,1.17032,1.17051,86700002.0
2005-10-27 20:45:00,1.17053,1.17053,1.17043,1.17043,221699996.0
2005-10-27 20:46:00,1.17044,1.17049,1.17039,1.1704,206699998.0
2005-10-27 20:47:00,1.17036,1.17043,1.17035,1.17042,138699998.0
2005-10-27 20:48:00,1.17045,1.17045,1.1704,1.17045,31800000.0
2005-10-27 20:49:00,1.17045,1.17048,1.17035,1.17045,458400008.0
2005-10-27 20:50:00,1.17038,1.17038,1.17032,1.17032,179799997.0
2005-10-27 20:51:00,1.17035,1.17035,1.17023,1.17034,76899999.0
2005-10-27 20:52:00,1.17034,1.17034,1.17027,1.17027,15200000.0
2005-10-27 20:53:00,1.1702,1.17037,1.1702,1.17025,125400000.0
2005-10-27 20:54:00,1.17027,1.1703,1.17013,1.17016,365100002.0
2005-10-27 20:55:00,1.1702,1.1702,1.17008,1.17012,222700001.0
2005-10-27 20:56:00,1.17012,1.1702,1.17006,1.1702,681200004.0
2005-10-27 20:57:00,1.17018,1.17022,1.17015,1.17022,412600006.0
2005-10-27 20:58:00,1.17022,1.17027,1.1702,1.17022,291000000.0
2005-10-27 20:59:00,1.17025,1.17027,1.17017,1.17025,230600001.0
2005-10-27 21:00:00,1.17027,1.17033,1.17019,1.17022,834400008.0
2005-10-27 21:01:00,1.17019,1.17022,1.17009,1.17013,478300000.0
2005-10-27 21:02:00,1.17004,1.17018,1.17004,1.17015,99500001.0
2005-10-27 21:03:00,1.17029,1.17032,1.17019,1.17025,627300003.0
2005-10-27 21:04:00,1.1703,1.17049,1.1703,1.17038,762700001.0
2005-10-27 21:05:00,1.17038,1.17047,1.17028,1.1704,778300006.0
2005-10-27 21:06:00,1.17047,1.17047,1.17037,1.17038,161600000.0
2005-10-27 21:07:00,1.17038,1.1704,1.1702,1.1703,403699998.0
2005-10-27 21:08:00,1.17034,1.17059,1.17033,1.17059,262099997.0
2005-10-27 21:09:00,1.17058,1.17062,1.17054,1.17058,59000001.0
2005-10-27 21:10:00,1.17055,1.17055,1.17045,1.1705,387899999.0
2005-10-27 21:11:00,1.1705,1.17053,1.17045,1.17045,255699998.0
2005-10-27 21:12:00,1.1705,1.17053,1.17045,1.17047,340500002.0
2005-10-27 21:13:00,1.1705,1.1705,1.17042,1.17042,450800002.0
2005-10-27 21:14:00,1.17017,1.17032,1.17002,1.17032,319500001.0
2005-10-27 21:15:00,1.17045,1.1705,1.17045,1.17047,68600001.0
2005-10-27 21:16:00,1.17042,1.17048,1.1704,1.1704,195900004.0
2005-10-27 21:17:00,1.17043,1.17043,1.17037,1.17037,77499999.0
2005-10-27 21:18:00,1.1704,1.17045,1.17035,1.1704,76799998.0
2005-10-27 21:19:00,1.17035,1.1704,1.17035,1.17035,101900001.0
2005-10-27 21:20:00,1.17037,1.17043,1.17037,1.17043,33599999.0
2005-10-27 21:21:00,1.17049,1.17051,1.17049,1.17051,33700002.0
2005-10-27 21:22:00,1.17059,1.17069,1.17059,1.17066,104500001.0
2005-10-27 21:23:00,1.17065,1.17075,1.17065,1.17075,76500000.0
2005-10-27 21:24:00,1.17088,1.17097,1.17083,1.17097,31099999.0
2005-10-27 21:25:00,1.17101,1.17146,1.17101,1.17146,74700001.0
2005-10-27 21:26:00,1.17167,1.17176,1.1716,1.17161,137000001.0
2005-10-27 21:27:00,1.17158,1.17158,1.17144,1.17144,228899999.0
2005-10-27 21:28:00,1.17143,1.17161,1.17143,1.17149,383700001.0
2005-10-27 21:29:00,1.17155,1.17167,1.17155,1.17163,149699999.0
2005-10-27 21:30:00,1.17171,1.17173,1.17152,1.17166,204000002.0
2005-10-27 21:31:00,1.17163,1.17166,1.17146,1.17151,100099999.0
2005-10-27 21:32:00,1.1715,1.1715,1.17143,1.1715,238900000.0
2005-10-27 21:33:00,1.17151,1.17151,1.17133,1.17142,166100000.0
2005-10-27 21:34:00,1.17147,1.17147,1.17132,1.17132,88500000.0
2005-10-27 21:35:00,1.1713,1.17132,1.1713,1.1713,110100001.0
2005-10-27 21:36:00,1.17127,1.1713,1.17125,1.17125,84499999.0
2005-10-27 21:37:00,1.17137,1.17137,1.1713,1.1713,53699998.0
2005-10-27 21:38:00,1.1713,1.17135,1.1713,1.1713,96999999.0
2005-10-27 21:39:00,1.17132,1.17147,1.17132,1.17147,427700001.0
2005-10-27 21:40:00,1.17153,1.1716,1.17149,1.17154,264000000.0
2005-10-27 21:41:00,1.17163,1.17163,1.17158,1.1716,35899999.0
2005-10-27 21:42:00,1.17157,1.1716,1.17155,1.1716,86899999.0
2005-10-27 21:43:00,1.17153,1.17153,1.17134,1.17134,181200000.0
2005-10-27 21:44:00,1.17146,1.17221,1.17146,1.1722,74699999.0
2005-10-27 21:45:00,1.17216,1.17216,1.17193,1.17193,143100001.0
2005-10-27 21:46:00,1.17188,1.17188,1.17174,1.17177,247600001.0
2005-10-27 21:47:00,1.1719,1.17231,1.1719,1.17231,203600001.0
2005-10-27 21:48:00,1.17237,1.17242,1.17206,1.17206,108400000.0
2005-10-27 21:49:00,1.17195,1.17205,1.17192,1.17198,87800003.0
2005-10-27 21:50:00,1.172,1.172,1.17195,1.172,118400002.0
2005-10-27 21:51:00,1.17205,1.17208,1.17202,1.17203,136000001.0
2005-10-27 21:52:00,1.17202,1.1721,1.17202,1.1721,139800000.0
2005-10-27 21:53:00,1.1721,1.1721,1.1721,1.1721,155800001.0
2005-10-27 21:54:00,1.17214,1.1723,1.17214,1.17224,166399999.0
2005-10-27 21:55:00,1.1723,1.1723,1.17227,1.1723,103300003.0
2005-10-27 21:56:00,1.17242,1.17251,1.17242,1.17251,26400000.0
2005-10-27 21:57:00,1.17258,1.17258,1.17233,1.1724,56000000.0
2005-10-27 21:58:00,1.17228,1.17228,1.17199,1.17199,33800000.0
2005-10-27 21:59:00,1.17179,1.17204,1.17175,1.17176,153499998.0
2005-10-27 22:00:00,1.17168,1.17168,1.17143,1.1715,254900003.0
2005-10-27 22:01:00,1.17162,1.17184,1.17162,1.17178,65700000.0
2005-10-27 22:02:00,1.17175,1.17185,1.17175,1.17175,452800004.0
2005-10-27 22:03:00,1.1718,1.17195,1.1718,1.17189,105700000.0
2005-10-27 22:04:00,1.17202,1.17202,1.17182,1.17189,83599999.0
2005-10-27 22:05:00,1.1719,1.17195,1.17185,1.17185,115799998.0
2005-10-27 22:06:00,1.17185,1.17197,1.17182,1.17182,183000001.0
2005-10-27 22:07:00,1.17195,1.17209,1.17195,1.17208,68900000.0
2005-10-27 22:08:00,1.17201,1.17205,1.17182,1.17205,107000000.0
2005-10-27 22:09:00,1.17205,1.17217,1.17205,1.17208,160800002.0
2005-10-27 22:10:00,1.17208,1.17217,1.17208,1.17217,41200000.0
2005-10-27 22:11:00,1.17218,1.17218,1.17213,1.17213,74400000.0
2005-10-27 22:12:00,1.17212,1.17222,1.17212,1.17212,141100001.0
2005-10-27 22:13:00,1.1721,1.17215,1.1721,1.1721,57200000.0
2005-10-27 22:14:00,1.17215,1.17215,1.17207,1.17212,121100001.0
2005-10-27 22:15:00,1.17219,1.17224,1.17214,1.17224,143300000.0
2005-10-27 22:16:00,1.17205,1.1721,1.17192,1.17192,99100001.0
2005-10-27 22:17:00,1.17219,1.17219,1.17209,1.17218,23000000.0
2005-10-27 22:18:00,1.17217,1.17223,1.17217,1.1722,48299999.0
2005-10-27 22:19:00,1.17215,1.17225,1.17215,1.1722,59800001.0
2005-10-27 22:20:00,1.1722,1.17225,1.1722,1.17225,79700000.0
2005-10-27 22:21:00,1.17237,1.17248,1.17234,1.17235,222700004.0
2005-10-27 22:22:00,1.1721,1.17223,1.17204,1.17208,131700003.0
2005-10-27 22:23:00,1.17208,1.17221,1.17206,1.17218,163899999.0
2005-10-27 22:24:00,1.17237,1.17237,1.17226,1.17235,233900000.0
2005-10-27 22:25:00,1.17231,1.17231,1.17206,1.17206,97900000.0
2005-10-27 22:26:00,1.17214,1.17221,1.17214,1.17221,66899999.0
2005-10-27 22:27:00,1.17219,1.17223,1.1721,1.1721,313700004.0
2005-10-27 22:28:00,1.17209,1.17222,1.17209,1.17212,80700000.0
2005-10-27 22:29:00,1.17215,1.17228,1.17212,1.17214,191200001.0
2005-10-27 22:30:00,1.1722,1.17229,1.17216,1.17219,87700000.0
2005-10-27 22:31:00,1.17227,1.17228,1.17227,1.17228,28900000.0
2005-10-27 22:32:00,1.17235,1.1724,1.1723,1.17233,77600000.0
2005-10-27 22:33:00,1.17235,1.17238,1.17229,1.17238,208400001.0
2005-10-27 22:34:00,1.17235,1.17245,1.17235,1.1724,476799996.0
2005-10-27 22:35:00,1.17245,1.17245,1.1724,1.1724,146200001.0
2005-10-27 22:36:00,1.17228,1.17236,1.17206,1.17211,134499999.0
2005-10-27 22:37:00,1.1723,1.1723,1.17202,1.17202,96000000.0
2005-10-27 22:38:00,1.17205,1.17223,1.17205,1.1722,157200002.0
2005-10-27 22:39:00,1.17225,1.17225,1.17215,1.17215,169200000.0
2005-10-27 22:40:00,1.17225,1.17225,1.17215,1.17215,19999999.0
2005-10-27 22:41:00,1.17224,1.17256,1.17224,1.17249,112100000.0
2005-10-27 22:42:00,1.17245,1.17245,1.17245,1.17245,8900000.0
2005-10-27 22:43:00,1.17243,1.17257,1.17234,1.17257,363599997.0
2005-10-27 22:44:00,1.17257,1.17258,1.17246,1.17246,147099999.0
2005-10-27 22:45:00,1.17252,1.17254,1.17245,1.17254,122599998.0
2005-10-27 22:46:00,1.17255,1.17259,1.17246,1.17259,23700000.0
2005-10-27 22:47:00,1.17251,1.17251,1.17244,1.17244,14300000.0
2005-10-27 22:48:00,1.17247,1.17247,1.17227,1.17227,59300002.0
2005-10-27 22:49:00,1.17235,1.17242,1.17235,1.17236,93900000.0
2005-10-27 22:50:00,1.1724,1.17243,1.17227,1.17227,86300001.0
2005-10-27 22:51:00,1.17235,1.17235,1.17225,1.17233,48599999.0
2005-10-27 22:52:00,1.17221,1.17225,1.17212,1.17212,137099998.0
2005-10-27 22:53:00,1.17217,1.17229,1.17216,1.17223,146800000.0
2005-10-27 22:54:00,1.17179,1.17205,1.17179,1.17195,115000001.0
2005-10-27 22:55:00,1.1723,1.17238,1.17221,1.17233,190800002.0
2005-10-27 22:56:00,1.17245,1.17245,1.1724,1.1724,80600000.0
2005-10-27 22:57:00,1.17234,1.17234,1.17213,1.17213,171400002.0
2005-10-27 22:58:00,1.17224,1.17247,1.17219,1.17247,176000003.0
2005-10-27 22:59:00,1.17245,1.17245,1.17215,1.17225,56599999.0
2005-10-27 23:00:00,1.17203,1.17252,1.17201,1.17223,153299998.0
2005-10-27 23:01:00,1.1722,1.17257,1.17212,1.17224,178000000.0
2005-10-27 23:02:00,1.17231,1.17231,1.17213,1.17227,144100005.0
2005-10-27 23:03:00,1.17247,1.17267,1.17231,1.17239,124400001.0
2005-10-27 23:04:00,1.17262,1.17273,1.17238,1.17249,138400002.0
2005-10-27 23:05:00,1.17272,1.17272,1.17229,1.1725,65600000.0
2005-10-27 23:06:00,1.1724,1.17246,1.17229,1.1724,215100001.0
2005-10-27 23:07:00,1.17253,1.17253,1.17217,1.17227,102700002.0
2005-10-27 23:08:00,1.17215,1.17222,1.17192,1.17213,94000000.0
2005-10-27 23:09:00,1.1721,1.1722,1.17197,1.17205,103699998.0
2005-10-27 23:10:00,1.17181,1.17201,1.17172,1.17188,95000001.0
2005-10-27 23:11:00,1.17199,1.17203,1.17174,1.17199,145300000.0
2005-10-27 23:12:00,1.17187,1.17199,1.17175,1.17175,131500002.0
2005-10-27 23:13:00,1.17183,1.17204,1.17172,1.17196,49100000.0
2005-10-27 23:14:00,1.17183,1.17221,1.17176,1.17221,69500002.0
2005-10-27 23:15:00,1.17213,1.17214,1.17188,1.17197,65700000.0
2005-10-27 23:16:00,1.17193,1.17203,1.17179,1.172,80400000.0
2005-10-27 23:17:00,1.1721,1.17213,1.17181,1.17181,89800001.0
2005-10-27 23:18:00,1.17185,1.17202,1.17175,1.17185,73899999.0
2005-10-27 23:19:00,1.17189,1.17202,1.17176,1.17179,78600001.0
2005-10-27 23:20:00,1.17174,1.17195,1.17166,1.17166,105000002.0
2005-10-27 23:21:00,1.17169,1.17192,1.17169,1.1718,88100000.0
2005-10-27 23:22:00,1.17187,1.172,1.17176,1.17188,75300001.0
2005-10-27 23:23:00,1.17178,1.17193,1.17178,1.17179,167400004.0
2005-10-27 23:24:00,1.17177,1.17207,1.17177,1.17188,53800000.0
2005-10-27 23:25:00,1.17195,1.17223,1.17172,1.17172,102300000.0
2005-10-27 23:26:00,1.17183,1.1724,1.17183,1.17212,95900001.0
2005-10-27 23:27:00,1.17207,1.17241,1.17207,1.17225,116500002.0
2005-10-27 23:28:00,1.17229,1.17232,1.17219,1.17219,123899999.0
2005-10-27 23:29:00,1.1722,1.1722,1.17192,1.17192,40000000.0
2005-10-27 23:30:00,1.17202,1.1722,1.17202,1.17209,88700000.0
2005-10-27 23:31:00,1.17231,1.17231,1.17219,1.17219,31599999.0
2005-10-27 23:32:00,1.17201,1.17201,1.1719,1.1719,125999998.0
2005-10-27 23:33:00,1.17186,1.1719,1.17179,1.1718,85000000.0
2005-10-27 23:34:00,1.17163,1.17171,1.17146,1.17171,58899999.0
2005-10-27 23:35:00,1.17159,1.17191,1.17155,1.17191,138100001.0
2005-10-27 23:36:00,1.17186,1.17186,1.17153,1.17154,81500001.0
2005-10-27 23:37:00,1.17143,1.1717,1.17143,1.17167,111900001.0
2005-10-27 23:38:00,1.17152,1.17182,1.17152,1.17177,159100002.0
2005-10-27 23:39:00,1.17167,1.17173,1.17165,1.17168,128800001.0
2005-10-27 23:40:00,1.17164,1.17178,1.17164,1.17166,50799998.0
2005-10-27 23:41:00,1.17165,1.17165,1.17155,1.17155,81400002.0
2005-10-27 23:42:00,1.1716,1.1716,1.17124,1.17131,107199999.0
2005-10-27 23:43:00,1.17126,1.17139,1.17123,1.17139,65599998.0
2005-10-27 23:44:00,1.17155,1.17155,1.1714,1.1714,112500001.0
2005-10-27 23:45:00,1.17143,1.17143,1.17111,1.17129,69100000.0
2005-10-27 23:46:00,1.17143,1.17143,1.17141,1.17142,32400000.0
2005-10-27 23:47:00,1.17147,1.17148,1.17139,1.17148,88600000.0
2005-10-27 23:48:00,1.17141,1.17141,1.17125,1.17125,125399999.0
2005-10-27 23:49:00,1.17119,1.17122,1.17111,1.17122,75800001.0
2005-10-27 23:50:00,1.17104,1.1713,1.17104,1.17122,89800000.0
2005-10-27 23:51:00,1.17107,1.17107,1.17086,1.17086,135500002.0
2005-10-27 23:52:00,1.1709,1.17114,1.1709,1.17114,41100000.0
2005-10-27 23:53:00,1.17132,1.17145,1.17131,1.17131,82799999.0
2005-10-27 23:54:00,1.17128,1.17143,1.17121,1.17143,16900000.0
2005-10-27 23:55:00,1.1713,1.17135,1.17125,1.17135,54400001.0
2005-10-27 23:56:00,1.17141,1.17151,1.17138,1.17138,78300002.0
2005-10-27 23:57:00,1.17133,1.17133,1.171,1.171,144799999.0
2005-10-27 23:58:00,1.17117,1.17131,1.17117,1.17131,28900001.0
2005-10-27 23:59:00,1.17129,1.17134,1.17129,1.17134,15300000.0
2005-10-28 00:00:00,1.17142,1.17142,1.17132,1.17132,39300000.0
2005-10-28 00:01:00,1.17134,1.17134,1.17113,1.17128,88499998.0
2005-10-28 00:02:00,1.17124,1.17124,1.17107,1.17117,161400000.0
2005-10-28 00:03:00,1.17107,1.17109,1.17103,1.17109,140000002.0
2005-10-28 00:04:00,1.1712,1.17129,1.17107,1.17116,82399998.0
2005-10-28 00:05:00,1.17119,1.17123,1.17111,1.17123,92500001.0
2005-10-28 00:06:00,1.17097,1.17116,1.17097,1.17101,116699999.0
2005-10-28 00:07:00,1.17116,1.17116,1.17109,1.17109,13800000.0
2005-10-28 00:08:00,1.17087,1.17094,1.17079,1.17091,115900000.0
2005-10-28 00:09:00,1.17087,1.171,1.17081,1.171,85400001.0
2005-10-28 00:10:00,1.17105,1.17108,1.17101,1.17101,31300000.0
2005-10-28 00:11:00,1.171,1.171,1.17095,1.171,67800002.0
2005-10-28 00:12:00,1.17095,1.17105,1.17076,1.17076,65500001.0
2005-10-28 00:13:00,1.17074,1.1712,1.17074,1.17101,67400001.0
2005-10-28 00:14:00,1.17103,1.17114,1.17074,1.17098,113200002.0
2005-10-28 00:15:00,1.17123,1.17123,1.17083,1.17085,52700000.0
2005-10-28 00:16:00,1.17092,1.17092,1.1708,1.1708,56200001.0
2005-10-28 00:17:00,1.17082,1.17092,1.17082,1.17085,15790000.0
2005-10-28 00:18:00,1.17087,1.17098,1.17075,1.17085,47400000.0
2005-10-28 00:19:00,1.17089,1.17091,1.17078,1.17087,95199998.0
2005-10-28 00:20:00,1.17078,1.1708,1.17068,1.17078,98300000.0
2005-10-28 00:21:00,1.17097,1.17097,1.17066,1.17072,137100000.0
2005-10-28 00:22:00,1.17081,1.17081,1.17059,1.1706,42300001.0
2005-10-28 00:23:00,1.17063,1.17077,1.17063,1.17076,134900001.0
2005-10-28 00:24:00,1.17077,1.17102,1.17077,1.17092,96400000.0
2005-10-28 00:25:00,1.17067,1.17075,1.17063,1.1707,69299999.0
2005-10-28 00:26:00,1.17068,1.17068,1.17058,1.17058,12000000.0
2005-10-28 00:27:00,1.1706,1.1706,1.17055,1.1706,88599999.0
2005-10-28 00:28:00,1.17062,1.17068,1.1706,1.17068,29100000.0
2005-10-28 00:29:00,1.17077,1.17095,1.17068,1.17077,125200001.0
2005-10-28 00:30:00,1.17083,1.17083,1.17064,1.17079,34900000.0
2005-10-28 00:31:00,1.1707,1.17075,1.17065,1.17065,44899998.0
2005-10-28 00:32:00,1.1707,1.1707,1.1707,1.1707,8800000.0
2005-10-28 00:33:00,1.17068,1.1707,1.17068,1.1707,25800000.0
2005-10-28 00:34:00,1.1709,1.17096,1.17073,1.17076,149499999.0
2005-10-28 00:35:00,1.17084,1.17089,1.17084,1.17089,31200000.0
2005-10-28 00:36:00,1.17076,1.17101,1.17076,1.1709,79400000.0
2005-10-28 00:37:00,1.17092,1.17102,1.17087,1.17099,55200000.0
2005-10-28 00:38:00,1.17099,1.17109,1.17086,1.17086,8690000.0
2005-10-28 00:39:00,1.17101,1.17108,1.17101,1.17108,82099998.0
2005-10-28 00:40:00,1.17086,1.17108,1.17086,1.17096,66100000.0
2005-10-28 00:41:00,1.17118,1.17136,1.17114,1.1713,103500001.0
2005-10-28 00:42:00,1.17121,1.17121,1.17114,1.17114,10400000.0
2005-10-28 00:43:00,1.17104,1.17104,1.17091,1.17103,149199999.0
2005-10-28 00:44:00,1.17091,1.17102,1.1709,1.17102,63799999.0
2005-10-28 00:45:00,1.17095,1.17102,1.1709,1.17093,106500000.0
2005-10-28 00:46:00,1.17112,1.17112,1.17098,1.17112,66000000.0
2005-10-28 00:47:00,1.17108,1.17119,1.171,1.17117,97199997.0
2005-10-28 00:48:00,1.17113,1.17116,1.17108,1.17109,125999998.0
2005-10-28 00:49:00,1.17105,1.17115,1.17105,1.17112,81799999.0
2005-10-28 00:50:00,1.1709,1.17113,1.17085,1.17085,204499999.0
2005-10-28 00:51:00,1.17095,1.17106,1.17095,1.171,39399999.0
2005-10-28 00:52:00,1.17117,1.17117,1.17107,1.17107,109800003.0
2005-10-28 00:53:00,1.17093,1.17104,1.17093,1.17099,61800001.0
2005-10-28 00:54:00,1.17102,1.17102,1.17076,1.17076,116300000.0
2005-10-28 00:55:00,1.17108,1.1711,1.17087,1.17087,104800002.0
2005-10-28 00:56:00,1.17089,1.17099,1.17087,1.17097,81400001.0
2005-10-28 00:57:00,1.17085,1.17094,1.17079,1.17094,86299998.0
2005-10-28 00:58:00,1.17083,1.17083,1.1707,1.17077,62300001.0
2005-10-28 00:59:00,1.1707,1.17083,1.17061,1.17061,40800000.0
2005-10-28 01:00:00,1.17096,1.17098,1.17087,1.17098,98599999.0
2005-10-28 01:01:00,1.17095,1.17095,1.17085,1.1709,68100001.0
2005-10-28 01:02:00,1.17092,1.17101,1.17089,1.17098,26200000.0
2005-10-28 01:03:00,1.17103,1.17103,1.17088,1.17097,32599999.0
2005-10-28 01:04:00,1.171,1.17107,1.1709,1.17105,85500001.0
2005-10-28 01:05:00,1.1709,1.171,1.17065,1.17087,60100000.0
2005-10-28 01:06:00,1.17105,1.17105,1.17105,1.17105,3200000.0
2005-10-28 01:07:00,1.17103,1.17103,1.17097,1.17097,24000001.0
2005-10-28 01:08:00,1.17087,1.17087,1.17076,1.17078,119900002.0
2005-10-28 01:09:00,1.17078,1.17078,1.17072,1.17072,12000000.0
2005-10-28 01:10:00,1.17058,1.17067,1.17049,1.17063,70300000.0
2005-10-28 01:11:00,1.1708,1.1708,1.1708,1.1708,1800000.0
2005-10-28 01:12:00,1.17058,1.17077,1.17054,1.17059,193799997.0
2005-10-28 01:13:00,1.17059,1.17077,1.17059,1.1707,67200001.0
2005-10-28 01:14:00,1.17078,1.17082,1.17078,1.17082,23600001.0
2005-10-28 01:15:00,1.17085,1.1709,1.17055,1.17063,115399999.0
2005-10-28 01:16:00,1.17088,1.1709,1.17082,1.17085,53399999.0
2005-10-28 01:17:00,1.1709,1.1709,1.17085,1.1709,75500000.0
2005-10-28 01:18:00,1.17058,1.17086,1.17058,1.17086,71899999.0
2005-10-28 01:19:00,1.1709,1.1709,1.1709,1.1709,24700000.0
2005-10-28 01:20:00,1.17047,1.17075,1.17044,1.1707,88400000.0
2005-10-28 01:21:00,1.17067,1.17067,1.1705,1.17054,138100004.0
2005-10-28 01:22:00,1.1709,1.1709,1.1709,1.1709,8800000.0
2005-10-28 01:23:00,1.1709,1.17092,1.1709,1.17092,40700000.0
2005-10-28 01:24:00,1.17068,1.17074,1.17059,1.17073,111300002.0
2005-10-28 01:25:00,1.1709,1.17093,1.17085,1.17093,83100000.0
2005-10-28 01:26:00,1.17093,1.17093,1.17082,1.17082,72499998.0
2005-10-28 01:27:00,1.17083,1.17084,1.17081,1.17084,56500000.0
2005-10-28 01:28:00,1.17085,1.17085,1.17058,1.17069,78690000.0
2005-10-28 01:29:00,1.17095,1.17095,1.17083,1.1709,174300001.0
2005-10-28 01:30:00,1.17083,1.17083,1.17061,1.17077,75300001.0
2005-10-28 01:31:00,1.17088,1.17088,1.1708,1.17082,49400001.0
2005-10-28 01:32:00,1.1707,1.1708,1.17059,1.1708,55100000.0
2005-10-28 01:33:00,1.17076,1.17079,1.17071,1.17075,81999998.0
2005-10-28 01:34:00,1.17075,1.17075,1.17064,1.17072,97700002.0
2005-10-28 01:35:00,1.17084,1.17091,1.17083,1.17087,113500001.0
2005-10-28 01:36:00,1.17085,1.17085,1.17075,1.1708,28300000.0
2005-10-28 01:37:00,1.17073,1.1708,1.17073,1.1708,34400000.0
2005-10-28 01:38:00,1.17068,1.17075,1.17063,1.17071,153500000.0
2005-10-28 01:39:00,1.17055,1.17068,1.17045,1.17058,51400001.0
2005-10-28 01:40:00,1.17071,1.17071,1.17046,1.17052,66000000.0
2005-10-28 01:41:00,1.17085,1.17085,1.17082,1.17082,31600000.0
2005-10-28 01:42:00,1.1708,1.1708,1.1708,1.1708,18299999.0
2005-10-28 01:43:00,1.1708,1.17088,1.1708,1.17088,36000000.0
2005-10-28 01:44:00,1.17075,1.1708,1.17075,1.17077,51100001.0
2005-10-28 01:45:00,1.17063,1.17076,1.17055,1.17064,147700000.0
2005-10-28 01:46:00,1.17077,1.17096,1.17077,1.17095,93500000.0
2005-10-28 01:47:00,1.17082,1.17084,1.1707,1.1707,130900002.0
2005-10-28 01:48:00,1.17082,1.17089,1.17077,1.17077,68400000.0
2005-10-28 01:49:00,1.17072,1.17082,1.17072,1.17074,61000000.0
2005-10-28 01:50:00,1.17097,1.17105,1.17097,1.17105,25700000.0
2005-10-28 01:51:00,1.17081,1.17115,1.17081,1.17088,88700000.0
2005-10-28 01:52:00,1.171,1.17112,1.17098,1.17112,81099999.0
2005-10-28 01:53:00,1.1711,1.1711,1.1711,1.1711,48700000.0
2005-10-28 01:54:00,1.17075,1.17101,1.17075,1.171,69100000.0
2005-10-28 01:55:00,1.17095,1.17101,1.17082,1.17082,129699999.0
2005-10-28 01:56:00,1.1711,1.1711,1.1711,1.1711,38799999.0
2005-10-28 01:57:00,1.17115,1.17115,1.17103,1.17105,43200000.0
2005-10-28 01:58:00,1.17083,1.17101,1.17077,1.17092,141600000.0
2005-10-28 01:59:00,1.17097,1.17098,1.17097,1.17098,22300000.0
2005-10-28 02:00:00,1.17081,1.17086,1.17072,1.17072,83500000.0
2005-10-28 02:01:00,1.17085,1.17089,1.17079,1.17088,90100002.0
2005-10-28 02:02:00,1.1709,1.1709,1.1709,1.1709,59699999.0
2005-10-28 02:03:00,1.17088,1.1709,1.17074,1.17085,145900001.0
2005-10-28 02:04:00,1.17081,1.17084,1.17072,1.17072,92300000.0
2005-10-28 02:05:00,1.17073,1.17073,1.17057,1.1706,72500002.0
2005-10-28 02:06:00,1.1705,1.17063,1.1705,1.17063,91700001.0
2005-10-28 02:07:00,1.17069,1.17071,1.17064,1.17065,51400000.0
2005-10-28 02:08:00,1.1707,1.1707,1.17065,1.17065,204200000.0
2005-10-28 02:09:00,1.17074,1.17074,1.17071,1.17071,12700000.0
2005-10-28 02:10:00,1.17054,1.17075,1.17051,1.17056,60600000.0
2005-10-28 02:11:00,1.17059,1.17064,1.17055,1.17061,130900001.0
2005-10-28 02:12:00,1.17078,1.17078,1.17078,1.17078,900000.0
2005-10-28 02:13:00,1.1708,1.1708,1.1708,1.1708,5600000.0
2005-10-28 02:14:00,1.1708,1.1708,1.1708,1.1708,7200000.0
2005-10-28 02:15:00,1.17047,1.17065,1.1704,1.17065,206500002.0
2005-10-28 02:16:00,1.17087,1.17093,1.17087,1.17093,41199998.0
2005-10-28 02:17:00,1.17108,1.17112,1.17096,1.17104,77400001.0
2005-10-28 02:18:00,1.17095,1.17095,1.17095,1.17095,5600000.0
2005-10-28 02:19:00,1.17092,1.17101,1.17089,1.17094,201299999.0
2005-10-28 02:20:00,1.17085,1.17098,1.17085,1.17095,141600001.0
2005-10-28 02:21:00,1.17055,1.17068,1.17046,1.17068,80700001.0
2005-10-28 02:22:00,1.1709,1.1709,1.17083,1.17088,145899998.0
2005-10-28 02:23:00,1.17079,1.17089,1.17073,1.17085,83400000.0
2005-10-28 02:24:00,1.17077,1.17077,1.17067,1.17067,9600000.0
2005-10-28 02:25:00,1.17068,1.17074,1.17063,1.17063,92100001.0
2005-10-28 02:26:00,1.17074,1.17085,1.17056,1.17074,86099999.0
2005-10-28 02:27:00,1.17064,1.17077,1.17064,1.17077,77400001.0
2005-10-28 02:28:00,1.17078,1.17078,1.1707,1.17078,69100002.0
2005-10-28 02:29:00,1.17075,1.17085,1.17073,1.1708,151900002.0
2005-10-28 02:30:00,1.17071,1.17071,1.17044,1.17049,94100001.0
2005-10-28 02:31:00,1.17078,1.17082,1.1707,1.1707,64400001.0
2005-10-28 02:32:00,1.17078,1.17078,1.17076,1.17077,22599999.0
2005-10-28 02:33:00,1.17082,1.17082,1.17072,1.17075,61900000.0
2005-10-28 02:34:00,1.17076,1.17078,1.1707,1.1707,106100000.0
2005-10-28 02:35:00,1.17037,1.17042,1.17022,1.17026,156900002.0
2005-10-28 02:36:00,1.17038,1.17051,1.17024,1.17037,210799998.0
2005-10-28 02:37:00,1.17045,1.17062,1.17035,1.17053,94799999.0
2005-10-28 02:38:00,1.17065,1.1707,1.17065,1.1707,111800001.0
2005-10-28 02:39:00,1.1707,1.17075,1.17063,1.17075,47000002.0
2005-10-28 02:40:00,1.17052,1.17058,1.17032,1.17032,31199999.0
2005-10-28 02:41:00,1.1707,1.17084,1.1707,1.1708,140900001.0
2005-10-28 02:42:00,1.17077,1.17083,1.17072,1.17076,47600001.0
2005-10-28 02:43:00,1.17085,1.17085,1.1708,1.1708,79400001.0
2005-10-28 02:44:00,1.17071,1.17071,1.17065,1.17068,112600000.0
2005-10-28 02:45:00,1.17068,1.17082,1.17068,1.17082,7300000.0
2005-10-28 02:46:00,1.17059,1.17071,1.17047,1.17047,109100001.0
2005-10-28 02:47:00,1.17085,1.17088,1.17085,1.17088,6400000.0
2005-10-28 02:48:00,1.171,1.171,1.17086,1.1709,78900000.0
2005-10-28 02:49:00,1.17095,1.17095,1.1709,1.1709,21200000.0
2005-10-28 02:50:00,1.17095,1.17113,1.17095,1.17103,94999999.0
2005-10-28 02:51:00,1.17106,1.17106,1.17094,1.17104,59400000.0
2005-10-28 02:52:00,1.1711,1.1711,1.17105,1.17105,57400000.0
2005-10-28 02:53:00,1.17098,1.17109,1.17097,1.17098,57599999.0
2005-10-28 02:54:00,1.17099,1.17115,1.17084,1.1709,114290000.0
2005-10-28 02:55:00,1.17095,1.17135,1.17095,1.17118,90300000.0
2005-10-28 02:56:00,1.17117,1.17117,1.17108,1.17108,6600000.0
2005-10-28 02:57:00,1.17096,1.17096,1.17089,1.17089,11300000.0
2005-10-28 02:58:00,1.17083,1.17083,1.17072,1.17072,49000000.0
2005-10-28 02:59:00,1.17078,1.17091,1.17073,1.17083,47600000.0
2005-10-28 03:00:00,1.17072,1.17083,1.17047,1.17047,62099999.0
2005-10-28 03:01:00,1.17052,1.17069,1.1704,1.1704,68100000.0
2005-10-28 03:02:00,1.17042,1.17075,1.17042,1.17075,169100000.0
2005-10-28 03:03:00,1.17074,1.17086,1.17056,1.1707,135300000.0
2005-10-28 03:04:00,1.171,1.17107,1.17092,1.17092,86500000.0
2005-10-28 03:05:00,1.17082,1.17102,1.17068,1.17083,112000001.0
2005-10-28 03:06:00,1.17097,1.17107,1.17097,1.17107,24300001.0
2005-10-28 03:07:00,1.17112,1.17124,1.17112,1.17114,93399998.0
2005-10-28 03:08:00,1.1711,1.1711,1.17105,1.17105,71000001.0
2005-10-28 03:09:00,1.17097,1.1711,1.17091,1.17097,65500000.0
2005-10-28 03:10:00,1.17096,1.17105,1.17091,1.17092,184199998.0
2005-10-28 03:11:00,1.17099,1.17105,1.17082,1.17082,47000000.0
2005-10-28 03:12:00,1.17087,1.171,1.17077,1.17094,41100001.0
2005-10-28 03:13:00,1.1709,1.17095,1.17068,1.17075,70600001.0
2005-10-28 03:14:00,1.17115,1.17129,1.17114,1.17122,80400000.0
2005-10-28 03:15:00,1.17121,1.17142,1.17103,1.17142,134000000.0
2005-10-28 03:16:00,1.17117,1.1713,1.17102,1.17108,100200002.0
2005-10-28 03:17:00,1.17135,1.17145,1.17134,1.17135,108000001.0
2005-10-28 03:18:00,1.17133,1.17143,1.1713,1.17143,61600001.0
2005-10-28 03:19:00,1.17119,1.17119,1.171,1.17103,141500000.0
2005-10-28 03:20:00,1.17107,1.17116,1.171,1.17105,90500001.0
2005-10-28 03:21:00,1.17116,1.17122,1.17103,1.17103,97400001.0
2005-10-28 03:22:00,1.17101,1.17122,1.17101,1.17121,59499999.0
2005-10-28 03:23:00,1.17114,1.17124,1.17114,1.17116,167699999.0
2005-10-28 03:24:00,1.17145,1.17152,1.17145,1.17152,21699999.0
2005-10-28 03:25:00,1.17152,1.17152,1.17119,1.17137,51000000.0
2005-10-28 03:26:00,1.17163,1.17165,1.17155,1.1716,86800000.0
2005-10-28 03:27:00,1.17135,1.17142,1.17128,1.17133,151800004.0
2005-10-28 03:28:00,1.1716,1.1716,1.1716,1.1716,7200000.0
2005-10-28 03:29:00,1.1716,1.1716,1.1715,1.17152,162600000.0
2005-10-28 03:30:00,1.17134,1.1714,1.17121,1.17122,124100001.0
2005-10-28 03:31:00,1.17148,1.17153,1.17131,1.17153,92100001.0
2005-10-28 03:32:00,1.17153,1.17153,1.17147,1.17147,46500002.0
2005-10-28 03:33:00,1.17129,1.17136,1.17129,1.17135,62700003.0
2005-10-28 03:34:00,1.17121,1.17122,1.17121,1.17122,19900000.0
2005-10-28 03:35:00,1.17105,1.1711,1.17105,1.1711,57900000.0
2005-10-28 03:36:00,1.17103,1.17127,1.17099,1.17127,110600001.0
2005-10-28 03:37:00,1.17103,1.17137,1.17103,1.17137,20700000.0
2005-10-28 03:38:00,1.17138,1.17142,1.17138,1.17142,16700000.0
2005-10-28 03:39:00,1.17117,1.17129,1.17099,1.17112,128000003.0
2005-10-28 03:40:00,1.17123,1.17133,1.17123,1.17123,97900002.0
2005-10-28 03:41:00,1.17112,1.17113,1.17076,1.17104,136900002.0
2005-10-28 03:42:00,1.17117,1.17124,1.17111,1.17111,74400000.0
2005-10-28 03:43:00,1.17092,1.17099,1.17078,1.17078,174599999.0
2005-10-28 03:44:00,1.17116,1.17116,1.17107,1.17107,41900001.0
2005-10-28 03:45:00,1.17066,1.17089,1.17066,1.17069,74300000.0
2005-10-28 03:46:00,1.1711,1.17113,1.1711,1.17113,4000000.0
2005-10-28 03:47:00,1.17114,1.17116,1.17104,1.17116,99200001.0
2005-10-28 03:48:00,1.17078,1.17097,1.17071,1.17087,91399999.0
2005-10-28 03:49:00,1.1712,1.17123,1.17115,1.17115,38600000.0
2005-10-28 03:50:00,1.17112,1.1712,1.17112,1.17113,54899999.0
2005-10-28 03:51:00,1.17124,1.17126,1.17124,1.17126,1400000.0
2005-10-28 03:52:00,1.17125,1.17128,1.17122,1.17122,21000000.0
2005-10-28 03:53:00,1.17125,1.17125,1.17115,1.17125,123899999.0
2005-10-28 03:54:00,1.1712,1.1712,1.17115,1.1712,83399999.0
2005-10-28 03:55:00,1.17113,1.17113,1.17107,1.17107,15100000.0
2005-10-28 03:56:00,1.17082,1.17094,1.17064,1.17085,96300001.0
2005-10-28 03:57:00,1.17092,1.17092,1.17072,1.17072,133900000.0
2005-10-28 03:58:00,1.17092,1.17092,1.1707,1.17074,44999999.0
2005-10-28 03:59:00,1.17105,1.17105,1.17105,1.17105,16700001.0
2005-10-28 04:00:00,1.17089,1.17096,1.17065,1.17074,102300000.0
2005-10-28 04:01:00,1.17103,1.17109,1.17088,1.17093,152700004.0
2005-10-28 04:02:00,1.17098,1.17102,1.17098,1.17102,26500000.0
2005-10-28 04:03:00,1.17095,1.17102,1.17073,1.17092,147699999.0
2005-10-28 04:04:00,1.17105,1.17105,1.17095,1.17095,37200001.0
2005-10-28 04:05:00,1.17102,1.17127,1.17102,1.17127,38199999.0
2005-10-28 04:06:00,1.1714,1.1714,1.17127,1.17132,19500000.0
2005-10-28 04:07:00,1.17131,1.17142,1.17128,1.17142,38899999.0
2005-10-28 04:08:00,1.17136,1.17139,1.1713,1.17139,39500000.0
2005-10-28 04:09:00,1.17138,1.17138,1.17124,1.17125,71200001.0
2005-10-28 04:10:00,1.17095,1.17116,1.17095,1.17116,149399998.0
2005-10-28 04:11:00,1.1709,1.171,1.17085,1.171,74400000.0
2005-10-28 04:12:00,1.17125,1.17133,1.17121,1.17129,128200001.0
2005-10-28 04:13:00,1.17135,1.17135,1.1713,1.1713,17600000.0
2005-10-28 04:14:00,1.1713,1.17135,1.17125,1.17125,51700000.0
2005-10-28 04:15:00,1.17099,1.17111,1.1709,1.17108,162699999.0
2005-10-28 04:16:00,1.17125,1.1713,1.17125,1.1713,16900000.0
2005-10-28 04:17:00,1.17118,1.17121,1.17118,1.17121,55800000.0
2005-10-28 04:18:00,1.1712,1.17122,1.1712,1.17122,3200000.0
2005-10-28 04:19:00,1.1711,1.1711,1.17074,1.17096,126000000.0
2005-10-28 04:20:00,1.17104,1.17114,1.1707,1.17077,187799994.0
2005-10-28 04:21:00,1.17074,1.17113,1.17074,1.17101,117200000.0
2005-10-28 04:22:00,1.171,1.17114,1.17096,1.17112,132900002.0
2005-10-28 04:23:00,1.17116,1.17116,1.17088,1.17088,74099999.0
2005-10-28 04:24:00,1.17083,1.17105,1.17083,1.17105,148600002.0
2005-10-28 04:25:00,1.1712,1.1712,1.1712,1.1712,14300000.0
2005-10-28 04:26:00,1.17118,1.17122,1.17118,1.17122,20100000.0
2005-10-28 04:27:00,1.17106,1.17124,1.17101,1.1712,111200001.0
2005-10-28 04:28:00,1.17094,1.17109,1.17094,1.17095,107000000.0
2005-10-28 04:29:00,1.171,1.1712,1.171,1.17115,122400001.0
2005-10-28 04:30:00,1.17103,1.17127,1.17103,1.17123,141899998.0
2005-10-28 04:31:00,1.17116,1.17127,1.17108,1.17109,81700000.0
2005-10-28 04:32:00,1.17106,1.17125,1.17106,1.17106,99800000.0
2005-10-28 04:33:00,1.17125,1.1713,1.1712,1.17125,78600000.0
2005-10-28 04:34:00,1.1713,1.17135,1.17125,1.1713,72300000.0
2005-10-28 04:35:00,1.1714,1.17142,1.1714,1.17142,14900000.0
2005-10-28 04:36:00,1.17147,1.17155,1.17147,1.17155,58400000.0
2005-10-28 04:37:00,1.17146,1.17146,1.17137,1.17137,23100000.0
2005-10-28 04:38:00,1.1711,1.17119,1.17094,1.17104,83000001.0
2005-10-28 04:39:00,1.17128,1.1713,1.17128,1.1713,14400000.0
2005-10-28 04:40:00,1.17087,1.17091,1.17087,1.17091,60900000.0
2005-10-28 04:41:00,1.17127,1.17127,1.17115,1.17115,64200000.0
2005-10-28 04:42:00,1.17124,1.17126,1.17124,1.17126,67900002.0
2005-10-28 04:43:00,1.17093,1.17102,1.17078,1.17097,81300000.0
2005-10-28 04:44:00,1.17131,1.17134,1.17117,1.17117,59900000.0
2005-10-28 04:45:00,1.17118,1.17134,1.17118,1.17132,59100000.0
2005-10-28 04:46:00,1.17108,1.17117,1.17086,1.17104,99300001.0
2005-10-28 04:47:00,1.17093,1.17112,1.17093,1.17101,159099996.0
2005-10-28 04:48:00,1.17083,1.17094,1.17074,1.17094,63300000.0
2005-10-28 04:49:00,1.17108,1.17111,1.1709,1.1711,183600003.0
2005-10-28 04:50:00,1.17135,1.17145,1.17135,1.17135,43900001.0
2005-10-28 04:51:00,1.17142,1.17142,1.17127,1.17137,81999999.0
2005-10-28 04:52:00,1.17102,1.17113,1.17085,1.17085,133900003.0
2005-10-28 04:53:00,1.17085,1.17108,1.17085,1.17108,152000000.0
2005-10-28 04:54:00,1.17141,1.17149,1.1714,1.17149,58299999.0
2005-10-28 04:55:00,1.17145,1.17155,1.17145,1.17152,108600002.0
2005-10-28 04:56:00,1.17151,1.17162,1.17146,1.17162,54200000.0
2005-10-28 04:57:00,1.17162,1.17162,1.1715,1.17151,15100000.0
2005-10-28 04:58:00,1.17154,1.17156,1.17154,1.17156,12800000.0
2005-10-28 04:59:00,1.17157,1.1716,1.17152,1.17157,49800000.0
2005-10-28 05:00:00,1.17163,1.17163,1.17157,1.17157,46400000.0
2005-10-28 05:01:00,1.17171,1.17188,1.17171,1.17188,79600000.0
2005-10-28 05:02:00,1.1719,1.17197,1.17183,1.1719,151700000.0
2005-10-28 05:03:00,1.17188,1.17189,1.17188,1.17189,33500001.0
2005-10-28 05:04:00,1.17173,1.17178,1.17165,1.17165,40900000.0
2005-10-28 05:05:00,1.17112,1.17126,1.17102,1.1711,111500002.0
2005-10-28 05:06:00,1.17093,1.17136,1.17093,1.17136,91800000.0
2005-10-28 05:07:00,1.1713,1.17149,1.17104,1.17149,110600002.0
2005-10-28 05:08:00,1.17133,1.17147,1.1712,1.1713,131200000.0
2005-10-28 05:09:00,1.1716,1.17165,1.17152,1.17153,85400000.0
2005-10-28 05:10:00,1.17152,1.17152,1.17136,1.17147,132599999.0
2005-10-28 05:11:00,1.17106,1.17122,1.17106,1.17114,147100003.0
2005-10-28 05:12:00,1.17149,1.17149,1.17141,1.17141,114999997.0
2005-10-28 05:13:00,1.17133,1.17145,1.17133,1.17144,38300001.0
2005-10-28 05:14:00,1.17149,1.17153,1.17139,1.17153,131999999.0
2005-10-28 05:15:00,1.17145,1.1715,1.17143,1.17143,153900003.0
2005-10-28 05:16:00,1.17128,1.17131,1.17109,1.17118,158600000.0
2005-10-28 05:17:00,1.17147,1.17148,1.17139,1.17142,149800002.0
2005-10-28 05:18:00,1.17146,1.17152,1.17145,1.17149,60100000.0
2005-10-28 05:19:00,1.17155,1.17162,1.17149,1.17149,85000000.0
2005-10-28 05:20:00,1.17161,1.17162,1.17153,1.17159,63700001.0
2005-10-28 05:21:00,1.17121,1.17144,1.17121,1.1714,128499999.0
2005-10-28 05:22:00,1.17136,1.17146,1.1713,1.1714,165300002.0
2005-10-28 05:23:00,1.1714,1.1714,1.17129,1.17135,120300001.0
2005-10-28 05:24:00,1.17147,1.17147,1.17109,1.17129,180400001.0
2005-10-28 05:25:00,1.17137,1.17146,1.1712,1.1712,92200002.0
2005-10-28 05:26:00,1.1713,1.17148,1.1713,1.17138,30100000.0
2005-10-28 05:27:00,1.17156,1.17167,1.17156,1.17157,75100001.0
2005-10-28 05:28:00,1.17153,1.17153,1.17147,1.17147,8000000.0
2005-10-28 05:29:00,1.17143,1.17155,1.17143,1.17155,147799999.0
2005-10-28 05:30:00,1.17118,1.17133,1.17098,1.17133,112500000.0
2005-10-28 05:31:00,1.17159,1.17163,1.17147,1.17151,124000003.0
2005-10-28 05:32:00,1.17155,1.17155,1.17155,1.17155,28700000.0
2005-10-28 05:33:00,1.17154,1.17156,1.17154,1.17156,13600000.0
2005-10-28 05:34:00,1.17155,1.1716,1.17152,1.17152,45600000.0
2005-10-28 05:35:00,1.17152,1.17152,1.17146,1.17146,68000000.0
2005-10-28 05:36:00,1.1714,1.17145,1.1714,1.17145,31500000.0
2005-10-28 05:37:00,1.17117,1.17124,1.17102,1.1711,193600000.0
2005-10-28 05:38:00,1.17095,1.17116,1.17093,1.17101,132999999.0
2005-10-28 05:39:00,1.1714,1.17145,1.17135,1.17145,92500001.0
2005-10-28 05:40:00,1.17097,1.17114,1.17091,1.17114,109900001.0
2005-10-28 05:41:00,1.17143,1.17145,1.1714,1.17145,47600001.0
2005-10-28 05:42:00,1.17118,1.17118,1.17105,1.17105,125699996.0
2005-10-28 05:43:00,1.17136,1.17154,1.17136,1.17154,23200000.0
2005-10-28 05:44:00,1.17142,1.17142,1.17108,1.17127,125499999.0
2005-10-28 05:45:00,1.17121,1.1714,1.17111,1.17119,116700000.0
2005-10-28 05:46:00,1.17118,1.17136,1.17112,1.17122,65500000.0
2005-10-28 05:47:00,1.17148,1.17148,1.17137,1.17142,58500000.0
2005-10-28 05:48:00,1.17139,1.17146,1.17139,1.17146,28400000.0
2005-10-28 05:49:00,1.17117,1.17124,1.17105,1.17121,100199999.0
2005-10-28 05:50:00,1.1713,1.17139,1.17104,1.17109,115000002.0
2005-10-28 05:51:00,1.17107,1.17127,1.17107,1.17112,78100000.0
2005-10-28 05:52:00,1.17108,1.17118,1.17102,1.17102,114799999.0
2005-10-28 05:53:00,1.17148,1.17155,1.1714,1.17155,101300002.0
2005-10-28 05:54:00,1.1711,1.17144,1.17109,1.17141,99100000.0
2005-10-28 05:55:00,1.1715,1.17152,1.17145,1.17152,139099997.0
2005-10-28 05:56:00,1.17137,1.17145,1.1712,1.17128,119000001.0
2005-10-28 05:57:00,1.17145,1.1715,1.17145,1.1715,121800002.0
2005-10-28 05:58:00,1.17103,1.17124,1.17094,1.17094,117499998.0
2005-10-28 05:59:00,1.17144,1.17153,1.17141,1.17153,95700001.0
2005-10-28 06:00:00,1.17146,1.17146,1.1714,1.17141,43100000.0
2005-10-28 06:01:00,1.17142,1.17151,1.17135,1.17148,93799998.0
2005-10-28 06:02:00,1.17117,1.17121,1.17103,1.17118,143800001.0
2005-10-28 06:03:00,1.17146,1.17158,1.17146,1.17158,105999998.0
2005-10-28 06:04:00,1.17157,1.1716,1.17155,1.17155,70600001.0
2005-10-28 06:05:00,1.17124,1.17135,1.17102,1.17111,146699997.0
2005-10-28 06:06:00,1.17112,1.17118,1.17101,1.17105,103200000.0
2005-10-28 06:07:00,1.17112,1.17116,1.17093,1.17096,69000001.0
2005-10-28 06:08:00,1.17108,1.17117,1.17102,1.17109,143200000.0
2005-10-28 06:09:00,1.1716,1.1716,1.17155,1.17155,9600000.0
2005-10-28 06:10:00,1.17122,1.1714,1.17107,1.1712,146600003.0
2005-10-28 06:11:00,1.1711,1.17131,1.17109,1.17114,38300000.0
2005-10-28 06:12:00,1.17124,1.17138,1.17097,1.17097,119199999.0
2005-10-28 06:13:00,1.171,1.1712,1.17099,1.17111,118099999.0
2005-10-28 06:14:00,1.17112,1.17122,1.17104,1.17111,106199998.0
2005-10-28 06:15:00,1.17125,1.17131,1.171,1.17131,212200001.0
2005-10-28 06:16:00,1.17116,1.17134,1.17107,1.17134,144800000.0
2005-10-28 06:17:00,1.1712,1.17128,1.17103,1.17124,113100001.0
2005-10-28 06:18:00,1.17158,1.17159,1.17144,1.17144,133600000.0
2005-10-28 06:19:00,1.17143,1.17143,1.17129,1.17137,67200000.0
2005-10-28 06:20:00,1.17137,1.17148,1.17137,1.17148,102300003.0
2005-10-28 06:21:00,1.17115,1.17132,1.17094,1.17094,44500000.0
2005-10-28 06:22:00,1.17137,1.17139,1.17098,1.17115,131499996.0
2005-10-28 06:23:00,1.17149,1.17162,1.17149,1.17154,86699998.0
2005-10-28 06:24:00,1.17135,1.17139,1.171,1.17107,100800001.0
2005-10-28 06:25:00,1.17108,1.17124,1.17094,1.17112,163899997.0
2005-10-28 06:26:00,1.17145,1.17147,1.17134,1.17134,77799998.0
2005-10-28 06:27:00,1.1714,1.1714,1.17135,1.17138,82900002.0
2005-10-28 06:28:00,1.17145,1.17155,1.1714,1.1714,67599999.0
2005-10-28 06:29:00,1.17145,1.17155,1.17145,1.1715,125200000.0
2005-10-28 06:30:00,1.17147,1.17157,1.17147,1.17147,27100000.0
2005-10-28 06:31:00,1.17141,1.17141,1.17116,1.17118,145199998.0
2005-10-28 06:32:00,1.17112,1.17121,1.17112,1.17115,44000000.0
2005-10-28 06:33:00,1.17116,1.17116,1.171,1.171,26600000.0
2005-10-28 06:34:00,1.17113,1.17123,1.17113,1.17115,51700000.0
2005-10-28 06:35:00,1.17115,1.17125,1.17115,1.17115,119500000.0
2005-10-28 06:36:00,1.17063,1.17106,1.17049,1.17095,59200000.0
2005-10-28 06:37:00,1.17093,1.17093,1.17056,1.1706,98800000.0
2005-10-28 06:38:00,1.17123,1.17123,1.17095,1.17095,58300000.0
2005-10-28 06:39:00,1.17088,1.1709,1.17085,1.1709,89499999.0
2005-10-28 06:40:00,1.17091,1.17091,1.17071,1.1709,154700002.0
2005-10-28 06:41:00,1.17088,1.17088,1.17077,1.17082,123500002.0
2005-10-28 06:42:00,1.1708,1.17085,1.17073,1.1708,108100003.0
2005-10-28 06:43:00,1.17075,1.1708,1.17075,1.1708,32500000.0
2005-10-28 06:44:00,1.17073,1.17079,1.17069,1.17069,39300000.0
2005-10-28 06:45:00,1.17072,1.17082,1.17072,1.17073,43900000.0
2005-10-28 06:46:00,1.17085,1.17085,1.17075,1.17075,80300002.0
2005-10-28 06:47:00,1.17076,1.17087,1.17076,1.17087,56600000.0
2005-10-28 06:48:00,1.1709,1.17093,1.17085,1.17093,78399999.0
2005-10-28 06:49:00,1.17085,1.17085,1.17085,1.17085,19200001.0
2005-10-28 06:50:00,1.1709,1.17092,1.17085,1.1709,37700001.0
2005-10-28 06:51:00,1.17088,1.1709,1.1706,1.1709,74199999.0
2005-10-28 06:52:00,1.17087,1.17088,1.17073,1.17075,49100000.0
2005-10-28 06:53:00,1.17078,1.17086,1.17078,1.17086,52400001.0
2005-10-28 06:54:00,1.17094,1.17096,1.17094,1.17096,9900000.0
2005-10-28 06:55:00,1.17105,1.17105,1.171,1.171,82300001.0
2005-10-28 06:56:00,1.17053,1.17063,1.17047,1.17049,82400000.0
2005-10-28 06:57:00,1.17046,1.1706,1.17043,1.1706,81799999.0
2005-10-28 06:58:00,1.17067,1.17081,1.17053,1.17081,91300000.0
2005-10-28 06:59:00,1.17045,1.17077,1.17045,1.17046,145700002.0
2005-10-28 07:00:00,1.17044,1.17069,1.17044,1.17048,81800001.0
2005-10-28 07:01:00,1.17105,1.17105,1.17095,1.17095,120599998.0
2005-10-28 07:02:00,1.17097,1.17097,1.17086,1.17086,42500002.0
2005-10-28 07:03:00,1.17093,1.17093,1.17078,1.1708,101400001.0
2005-10-28 07:04:00,1.17075,1.17087,1.17072,1.17087,174899998.0
2005-10-28 07:05:00,1.17083,1.1709,1.17083,1.1709,2400000.0
2005-10-28 07:06:00,1.17098,1.17102,1.17091,1.17099,123900004.0
2005-10-28 07:07:00,1.17067,1.17078,1.17055,1.17064,172100001.0
2005-10-28 07:08:00,1.17063,1.17063,1.17044,1.17047,64000001.0
2005-10-28 07:09:00,1.17093,1.17102,1.17081,1.17098,211300000.0
2005-10-28 07:10:00,1.17096,1.17096,1.17096,1.17096,27900000.0
2005-10-28 07:11:00,1.1703,1.17079,1.1703,1.17073,51999999.0
2005-10-28 07:12:00,1.1708,1.17093,1.17056,1.17056,93899998.0
2005-10-28 07:13:00,1.1707,1.17079,1.17065,1.17079,110399998.0
2005-10-28 07:14:00,1.17086,1.17086,1.17064,1.17066,81399999.0
2005-10-28 07:15:00,1.17087,1.17092,1.17087,1.1709,71000000.0
2005-10-28 07:16:00,1.1709,1.17095,1.1708,1.17085,90400002.0
2005-10-28 07:17:00,1.1706,1.17075,1.17058,1.17075,107800000.0
2005-10-28 07:18:00,1.17085,1.1709,1.17085,1.1709,105200002.0
2005-10-28 07:19:00,1.17081,1.17084,1.17081,1.17084,2200000.0
2005-10-28 07:20:00,1.17058,1.1707,1.17052,1.17052,31099999.0
2005-10-28 07:21:00,1.17075,1.17075,1.17062,1.17062,172700002.0
2005-10-28 07:22:00,1.17055,1.1706,1.17055,1.1706,26300000.0
2005-10-28 07:23:00,1.17053,1.17053,1.17047,1.17047,16400000.0
2005-10-28 07:24:00,1.17043,1.17043,1.17035,1.17035,49299999.0
2005-10-28 07:25:00,1.17042,1.1705,1.17042,1.17045,137500001.0
2005-10-28 07:26:00,1.1705,1.17053,1.17045,1.17045,11000000.0
2005-10-28 07:27:00,1.17008,1.17044,1.17001,1.17026,150000001.0
2005-10-28 07:28:00,1.17017,1.17038,1.17013,1.17013,155700000.0
2005-10-28 07:29:00,1.17042,1.1705,1.17042,1.1705,26000000.0
2005-10-28 07:30:00,1.17041,1.17041,1.17039,1.17039,12800000.0
2005-10-28 07:31:00,1.1704,1.17045,1.17033,1.1704,109299998.0
2005-10-28 07:32:00,1.17032,1.17032,1.16995,1.17013,242900000.0
2005-10-28 07:33:00,1.17009,1.17019,1.17002,1.17002,210800001.0
2005-10-28 07:34:00,1.1704,1.1704,1.17035,1.1704,185800002.0
2005-10-28 07:35:00,1.17022,1.17022,1.16992,1.1701,140000002.0
2005-10-28 07:36:00,1.17013,1.17023,1.16996,1.17002,61600001.0
2005-10-28 07:37:00,1.1704,1.1704,1.1704,1.1704,19900000.0
2005-10-28 07:38:00,1.17045,1.17045,1.17035,1.1704,75000001.0
2005-10-28 07:39:00,1.17012,1.17022,1.17,1.17015,77200002.0
2005-10-28 07:40:00,1.17035,1.1704,1.17035,1.17038,71000000.0
2005-10-28 07:41:00,1.16988,1.1702,1.16988,1.1702,82500001.0
2005-10-28 07:42:00,1.17037,1.17045,1.17035,1.17045,124900004.0
2005-10-28 07:43:00,1.17045,1.17045,1.17035,1.17035,28700000.0
2005-10-28 07:44:00,1.1704,1.17045,1.1703,1.17045,90200002.0
2005-10-28 07:45:00,1.1699,1.17029,1.1699,1.17026,65500001.0
2005-10-28 07:46:00,1.17037,1.1704,1.17037,1.1704,33500000.0
2005-10-28 07:47:00,1.17035,1.1704,1.17035,1.1704,9600000.0
2005-10-28 07:48:00,1.1704,1.17045,1.1704,1.1704,113399998.0
2005-10-28 07:49:00,1.17037,1.1704,1.17033,1.17038,119000002.0
2005-10-28 07:50:00,1.16988,1.17031,1.16988,1.17009,118400000.0
2005-10-28 07:51:00,1.16995,1.17042,1.16987,1.1702,71500000.0
2005-10-28 07:52:00,1.17038,1.1704,1.17031,1.17037,57000000.0
2005-10-28 07:53:00,1.1704,1.1704,1.1704,1.1704,10300000.0
2005-10-28 07:54:00,1.17037,1.17039,1.17027,1.17027,104500001.0
2005-10-28 07:55:00,1.1703,1.17042,1.17024,1.17042,130699998.0
2005-10-28 07:56:00,1.17048,1.17048,1.17048,1.17048,26400000.0
2005-10-28 07:57:00,1.1704,1.1704,1.17038,1.17038,5600000.0
2005-10-28 07:58:00,1.17006,1.17024,1.17001,1.17013,51000000.0
2005-10-28 07:59:00,1.17035,1.17048,1.17035,1.17048,101600001.0
2005-10-28 08:00:00,1.17045,1.17055,1.17045,1.17055,116600003.0
2005-10-28 08:01:00,1.17045,1.17055,1.17045,1.17055,28900000.0
2005-10-28 08:02:00,1.17045,1.17052,1.17042,1.17042,69200000.0
2005-10-28 08:03:00,1.17004,1.17021,1.16998,1.16998,70100001.0
2005-10-28 08:04:00,1.17038,1.17052,1.17037,1.17052,77600002.0
2005-10-28 08:05:00,1.1705,1.17053,1.17045,1.1705,162399996.0
2005-10-28 08:06:00,1.17055,1.17055,1.1705,1.17055,29500000.0
2005-10-28 08:07:00,1.1705,1.17053,1.17045,1.1705,83399998.0
2005-10-28 08:08:00,1.17058,1.17067,1.17058,1.17067,93800001.0
2005-10-28 08:09:00,1.17065,1.17065,1.17053,1.17053,101499998.0
2005-10-28 08:10:00,1.1706,1.17065,1.1705,1.17065,107500002.0
2005-10-28 08:11:00,1.17061,1.17061,1.17049,1.17057,78300001.0
2005-10-28 08:12:00,1.17055,1.17055,1.1705,1.1705,63000000.0
2005-10-28 08:13:00,1.17053,1.17057,1.17045,1.17045,72100002.0
2005-10-28 08:14:00,1.17046,1.17061,1.17046,1.17058,77899998.0
2005-10-28 08:15:00,1.1706,1.17063,1.17055,1.17055,80600000.0
2005-10-28 08:16:00,1.1706,1.1706,1.17055,1.17055,33499999.0
2005-10-28 08:17:00,1.1706,1.1706,1.17055,1.17057,86499999.0
2005-10-28 08:18:00,1.17058,1.17058,1.17049,1.17053,109800000.0
2005-10-28 08:19:00,1.17065,1.17065,1.1706,1.17065,91200001.0
2005-10-28 08:20:00,1.1706,1.1706,1.1706,1.1706,136799999.0
2005-10-28 08:21:00,1.17065,1.17065,1.17055,1.1706,132399998.0
2005-10-28 08:22:00,1.17057,1.17057,1.17044,1.17044,26400000.0
2005-10-28 08:23:00,1.1704,1.17045,1.17035,1.1704,89600000.0
2005-10-28 08:24:00,1.17034,1.17034,1.17023,1.17023,109900000.0
2005-10-28 08:25:00,1.17022,1.17027,1.17015,1.17022,103700001.0
2005-10-28 08:26:00,1.17031,1.17034,1.17025,1.17025,93099997.0
2005-10-28 08:27:00,1.1702,1.17035,1.1702,1.17032,44000000.0
2005-10-28 08:28:00,1.1703,1.1703,1.1703,1.1703,4800000.0
2005-10-28 08:29:00,1.1703,1.1703,1.1702,1.1702,47200000.0
2005-10-28 08:30:00,1.17032,1.17032,1.17017,1.17024,40300000.0
2005-10-28 08:31:00,1.17033,1.17033,1.17025,1.1703,45100001.0
2005-10-28 08:32:00,1.17033,1.17033,1.17015,1.17021,138500000.0
2005-10-28 08:33:00,1.17014,1.17032,1.17014,1.17032,93599999.0
2005-10-28 08:34:00,1.17026,1.17026,1.17012,1.17025,79700002.0
2005-10-28 08:35:00,1.17025,1.17025,1.17006,1.17013,60400000.0
2005-10-28 08:36:00,1.17005,1.17005,1.16993,1.16993,55100001.0
2005-10-28 08:37:00,1.16993,1.16997,1.16993,1.16997,23700001.0
2005-10-28 08:38:00,1.16995,1.16995,1.1698,1.1698,93799998.0
2005-10-28 08:39:00,1.16972,1.16986,1.16972,1.16985,47399999.0
2005-10-28 08:40:00,1.16987,1.1699,1.16987,1.1699,24299999.0
2005-10-28 08:41:00,1.16994,1.17009,1.16991,1.16991,78599998.0
2005-10-28 08:42:00,1.16985,1.16985,1.16966,1.16976,90400001.0
2005-10-28 08:43:00,1.16987,1.16988,1.16977,1.16978,107500002.0
2005-10-28 08:44:00,1.16984,1.1699,1.16982,1.1699,90200003.0
2005-10-28 08:45:00,1.16989,1.16991,1.16981,1.16981,90300000.0
2005-10-28 08:46:00,1.1698,1.16982,1.1698,1.16982,8000000.0
2005-10-28 08:47:00,1.16982,1.16982,1.16972,1.16972,84499999.0
2005-10-28 08:48:00,1.16962,1.16962,1.16953,1.16953,30300000.0
2005-10-28 08:49:00,1.1695,1.16955,1.1695,1.16955,40700000.0
2005-10-28 08:50:00,1.16945,1.16955,1.16945,1.16955,46500001.0
2005-10-28 08:51:00,1.16952,1.16963,1.16952,1.16963,58800001.0
2005-10-28 08:52:00,1.16962,1.16979,1.16962,1.16979,55100000.0
2005-10-28 08:53:00,1.1698,1.16985,1.16975,1.16978,83699998.0
2005-10-28 08:54:00,1.16972,1.16973,1.16956,1.16959,133099998.0
2005-10-28 08:55:00,1.1695,1.1696,1.16943,1.16949,79400000.0
2005-10-28 08:56:00,1.16941,1.16947,1.16938,1.16938,59500000.0
2005-10-28 08:57:00,1.16935,1.16946,1.16933,1.16933,145099999.0
2005-10-28 08:58:00,1.16938,1.16943,1.16927,1.16932,84600000.0
2005-10-28 08:59:00,1.1693,1.16935,1.1693,1.1693,95200000.0
2005-10-28 09:00:00,1.16933,1.16935,1.16925,1.16927,51800001.0
2005-10-28 09:01:00,1.16925,1.16925,1.16925,1.16925,3200000.0
2005-10-28 09:02:00,1.1693,1.16935,1.16922,1.16922,62600000.0
2005-10-28 09:03:00,1.16931,1.16938,1.16929,1.16938,88300000.0
2005-10-28 09:04:00,1.16938,1.16938,1.16932,1.16932,51000000.0
2005-10-28 09:05:00,1.1693,1.1693,1.16925,1.16925,31500001.0
2005-10-28 09:06:00,1.16922,1.16932,1.16922,1.16927,111800000.0
2005-10-28 09:07:00,1.16934,1.16936,1.16934,1.16936,8100000.0
2005-10-28 09:08:00,1.1694,1.16945,1.16938,1.16945,75200000.0
2005-10-28 09:09:00,1.16935,1.16945,1.16935,1.16945,56900000.0
2005-10-28 09:10:00,1.1694,1.1694,1.16938,1.16938,59399999.0
2005-10-28 09:11:00,1.16933,1.16943,1.16933,1.16935,85100002.0
2005-10-28 09:12:00,1.16933,1.16935,1.16933,1.16935,20500000.0
2005-10-28 09:13:00,1.1693,1.1693,1.16925,1.16925,4900000.0
2005-10-28 09:14:00,1.16927,1.16939,1.16927,1.16933,52100001.0
2005-10-28 09:15:00,1.16933,1.16936,1.16928,1.16928,67500002.0
2005-10-28 09:16:00,1.16934,1.16934,1.16933,1.16933,11100000.0
2005-10-28 09:17:00,1.16937,1.16945,1.16935,1.16935,122400002.0
2005-10-28 09:18:00,1.16939,1.16939,1.16925,1.16929,129500004.0
2005-10-28 09:19:00,1.16924,1.16929,1.16918,1.16918,91600000.0
2005-10-28 09:20:00,1.16924,1.1693,1.16918,1.16923,71400000.0
2005-10-28 09:21:00,1.16923,1.16927,1.16915,1.16915,74600001.0
2005-10-28 09:22:00,1.16918,1.16918,1.16886,1.16895,64600000.0
2005-10-28 09:23:00,1.16892,1.16896,1.16875,1.16875,85099999.0
2005-10-28 09:24:00,1.16888,1.16896,1.16881,1.16885,47300000.0
2005-10-28 09:25:00,1.16888,1.1689,1.16879,1.16888,111600001.0
2005-10-28 09:26:00,1.16887,1.16887,1.16883,1.16883,4800000.0
2005-10-28 09:27:00,1.16887,1.16907,1.16887,1.16901,103800000.0
2005-10-28 09:28:00,1.16908,1.16908,1.16902,1.16908,72800002.0
2005-10-28 09:29:00,1.16908,1.16915,1.16908,1.16915,35400000.0
2005-10-28 09:30:00,1.16906,1.16906,1.16902,1.16902,64000000.0
2005-10-28 09:31:00,1.16891,1.16906,1.1689,1.16901,74000000.0
2005-10-28 09:32:00,1.16895,1.16908,1.16895,1.16908,14400000.0
2005-10-28 09:33:00,1.16909,1.16918,1.16906,1.16918,83400000.0
2005-10-28 09:34:00,1.16925,1.16937,1.16925,1.16925,77800000.0
2005-10-28 09:35:00,1.16932,1.1695,1.16932,1.1695,105499999.0
2005-10-28 09:36:00,1.16946,1.16946,1.16941,1.16941,32000000.0
2005-10-28 09:37:00,1.16943,1.16954,1.16938,1.16938,106099998.0
2005-10-28 09:38:00,1.16943,1.16957,1.16943,1.16957,130300001.0
2005-10-28 09:39:00,1.1696,1.16965,1.16955,1.16962,103900001.0
2005-10-28 09:40:00,1.16992,1.17033,1.16972,1.17017,130800000.0
2005-10-28 09:41:00,1.17034,1.17043,1.17004,1.17004,27200000.0
2005-10-28 09:42:00,1.1701,1.17017,1.17007,1.17009,100600000.0
2005-10-28 09:43:00,1.1701,1.17036,1.1701,1.17024,95199998.0
2005-10-28 09:44:00,1.1701,1.17011,1.17004,1.17008,78900002.0
2005-10-28 09:45:00,1.17012,1.17023,1.17012,1.17023,25700000.0
2005-10-28 09:46:00,1.17026,1.17042,1.17026,1.17042,7300000.0
2005-10-28 09:47:00,1.17037,1.17058,1.17037,1.1705,47900000.0
2005-10-28 09:48:00,1.1705,1.1705,1.17048,1.17048,30800000.0
2005-10-28 09:49:00,1.17052,1.17052,1.1705,1.1705,15200000.0
2005-10-28 09:50:00,1.1703,1.1703,1.17025,1.17025,37700002.0
2005-10-28 09:51:00,1.17016,1.17033,1.17016,1.17033,10400000.0
2005-10-28 09:52:00,1.17023,1.17033,1.17023,1.17028,117100000.0
2005-10-28 09:53:00,1.17027,1.17028,1.17012,1.17028,85600000.0
2005-10-28 09:54:00,1.17028,1.17028,1.17015,1.17016,102199998.0
2005-10-28 09:55:00,1.17023,1.17026,1.17013,1.1702,84600001.0
2005-10-28 09:56:00,1.17005,1.17005,1.16998,1.17,118100004.0
2005-10-28 09:57:00,1.17002,1.17002,1.16976,1.16984,80800000.0
2005-10-28 09:58:00,1.16985,1.16985,1.16959,1.16976,104899999.0
2005-10-28 09:59:00,1.16982,1.17008,1.16982,1.1699,57400002.0
2005-10-28 10:00:00,1.1697,1.17003,1.1697,1.17003,95999999.0
2005-10-28 10:01:00,1.17,1.17007,1.17,1.17002,68300001.0
2005-10-28 10:02:00,1.17,1.17005,1.16993,1.16997,87200002.0
2005-10-28 10:03:00,1.16999,1.16999,1.16984,1.16984,52199999.0
2005-10-28 10:04:00,1.17006,1.17019,1.17006,1.17015,87300000.0
2005-10-28 10:05:00,1.17021,1.17044,1.17017,1.17017,103300000.0
2005-10-28 10:06:00,1.1702,1.17025,1.17015,1.17025,38800000.0
2005-10-28 10:07:00,1.1701,1.1702,1.1701,1.17015,62900002.0
2005-10-28 10:08:00,1.17023,1.17024,1.17007,1.17007,76400000.0
2005-10-28 10:09:00,1.17006,1.17007,1.17001,1.17007,61899999.0
2005-10-28 10:10:00,1.17001,1.17007,1.16998,1.17006,90699999.0
2005-10-28 10:11:00,1.17009,1.17012,1.17002,1.17012,51500000.0
2005-10-28 10:12:00,1.17003,1.17015,1.17003,1.17015,140800002.0
2005-10-28 10:13:00,1.1701,1.17015,1.1701,1.17015,115699999.0
2005-10-28 10:14:00,1.17014,1.17023,1.17007,1.17007,81000002.0
2005-10-28 10:15:00,1.17007,1.17011,1.16989,1.16989,150899999.0
2005-10-28 10:16:00,1.16987,1.16995,1.1698,1.1698,158499997.0
2005-10-28 10:17:00,1.16985,1.16985,1.1695,1.1695,90400002.0
2005-10-28 10:18:00,1.16948,1.16957,1.16948,1.16953,115700000.0
2005-10-28 10:19:00,1.1695,1.1695,1.16935,1.16935,100100001.0
2005-10-28 10:20:00,1.16939,1.16961,1.16938,1.16961,60100000.0
2005-10-28 10:21:00,1.16947,1.16962,1.16921,1.16962,80699999.0
2005-10-28 10:22:00,1.16966,1.16983,1.16966,1.16979,76400000.0
2005-10-28 10:23:00,1.16978,1.16978,1.16968,1.16968,59699998.0
2005-10-28 10:24:00,1.16972,1.16972,1.16954,1.16961,96999999.0
2005-10-28 10:25:00,1.16962,1.16972,1.16958,1.16968,127200004.0
2005-10-28 10:26:00,1.16968,1.16968,1.16957,1.16957,36500001.0
2005-10-28 10:27:00,1.16958,1.16958,1.16952,1.16958,99599999.0
2005-10-28 10:28:00,1.16959,1.16959,1.16941,1.16945,153800000.0
2005-10-28 10:29:00,1.16945,1.1696,1.16945,1.16956,98800001.0
2005-10-28 10:30:00,1.16957,1.16962,1.16957,1.16962,38699999.0
2005-10-28 10:31:00,1.16974,1.16983,1.16966,1.16972,73800000.0
2005-10-28 10:32:00,1.16971,1.16971,1.16956,1.16968,60300000.0
2005-10-28 10:33:00,1.16968,1.16968,1.16964,1.16968,70299999.0
2005-10-28 10:34:00,1.16968,1.16977,1.1696,1.16975,144700000.0
2005-10-28 10:35:00,1.16968,1.16976,1.16956,1.16956,180199999.0
2005-10-28 10:36:00,1.16959,1.16979,1.16958,1.16968,150500002.0
2005-10-28 10:37:00,1.16965,1.16975,1.16965,1.1697,75300000.0
2005-10-28 10:38:00,1.16973,1.16973,1.16943,1.16966,84000001.0
2005-10-28 10:39:00,1.1698,1.16987,1.1698,1.1698,73899998.0
2005-10-28 10:40:00,1.16935,1.16954,1.16935,1.16954,159899998.0
2005-10-28 10:41:00,1.16977,1.17,1.16977,1.16998,97199998.0
2005-10-28 10:42:00,1.1701,1.17035,1.1701,1.17035,36900000.0
2005-10-28 10:43:00,1.1704,1.1704,1.17025,1.17036,52900000.0
2005-10-28 10:44:00,1.1703,1.17035,1.17024,1.17024,120800001.0
2005-10-28 10:45:00,1.17028,1.17033,1.17025,1.17028,61399999.0
2005-10-28 10:46:00,1.17025,1.17025,1.17004,1.17005,152000002.0
2005-10-28 10:47:00,1.16995,1.17,1.16995,1.17,68099999.0
2005-10-28 10:48:00,1.17003,1.17013,1.17001,1.17009,81500001.0
2005-10-28 10:49:00,1.17012,1.17015,1.17,1.17015,92200000.0
2005-10-28 10:50:00,1.17011,1.17013,1.16998,1.17013,162000003.0
2005-10-28 10:51:00,1.17011,1.17011,1.17,1.17007,87800002.0
2005-10-28 10:52:00,1.17,1.17006,1.16999,1.16999,75099997.0
2005-10-28 10:53:00,1.17013,1.17023,1.17013,1.17023,28700001.0
2005-10-28 10:54:00,1.17034,1.17046,1.17034,1.1704,54399999.0
2005-10-28 10:55:00,1.17043,1.17045,1.17035,1.17035,149100000.0
2005-10-28 10:56:00,1.17035,1.17045,1.17035,1.1704,127500001.0
2005-10-28 10:57:00,1.17035,1.17051,1.17035,1.17039,138100001.0
2005-10-28 10:58:00,1.17052,1.17064,1.17044,1.17044,73400000.0
2005-10-28 10:59:00,1.17039,1.17047,1.17031,1.17038,115299998.0
2005-10-28 11:00:00,1.17034,1.1704,1.17032,1.17037,108800002.0
2005-10-28 11:01:00,1.17036,1.17036,1.17021,1.17031,68900000.0
2005-10-28 11:02:00,1.17034,1.17034,1.17015,1.17015,99090000.0
2005-10-28 11:03:00,1.17015,1.1702,1.17001,1.17017,105800001.0
2005-10-28 11:04:00,1.17018,1.17021,1.17012,1.1702,47700001.0
2005-10-28 11:05:00,1.1702,1.17029,1.1702,1.17029,50400000.0
2005-10-28 11:06:00,1.17028,1.17028,1.17022,1.17028,100399999.0
2005-10-28 11:07:00,1.17037,1.17037,1.17035,1.17035,19100000.0
2005-10-28 11:08:00,1.17047,1.17048,1.17036,1.17047,91500000.0
2005-10-28 11:09:00,1.17044,1.17057,1.17044,1.1705,84900000.0
2005-10-28 11:10:00,1.17045,1.17046,1.17037,1.17046,60800000.0
2005-10-28 11:11:00,1.17048,1.17055,1.17043,1.17055,223800002.0
2005-10-28 11:12:00,1.1705,1.17059,1.1705,1.17058,109899999.0
2005-10-28 11:13:00,1.17055,1.17088,1.17046,1.17088,160300001.0
2005-10-28 11:14:00,1.17091,1.17107,1.1709,1.17094,100099998.0
2005-10-28 11:15:00,1.171,1.17143,1.171,1.17143,114100000.0
2005-10-28 11:16:00,1.1714,1.17145,1.17137,1.1714,108499999.0
2005-10-28 11:17:00,1.17129,1.17143,1.17129,1.1714,62100000.0
2005-10-28 11:18:00,1.17135,1.1714,1.17135,1.17135,31900001.0
2005-10-28 11:19:00,1.17143,1.1716,1.17143,1.17152,99100001.0
2005-10-28 11:20:00,1.17172,1.17229,1.17172,1.17229,116100001.0
2005-10-28 11:21:00,1.17242,1.17245,1.17227,1.17234,162400001.0
2005-10-28 11:22:00,1.17247,1.17259,1.17247,1.17257,45900000.0
2005-10-28 11:23:00,1.17251,1.17264,1.17248,1.17264,80700000.0
2005-10-28 11:24:00,1.17247,1.17264,1.17245,1.17245,178799998.0
2005-10-28 11:25:00,1.17249,1.17258,1.17246,1.17258,196099998.0
2005-10-28 11:26:00,1.17262,1.17265,1.17257,1.17257,117100001.0
2005-10-28 11:27:00,1.17248,1.17248,1.17226,1.17238,174700000.0
2005-10-28 11:28:00,1.1723,1.17243,1.17226,1.17237,191100002.0
2005-10-28 11:29:00,1.17221,1.17227,1.17212,1.17212,95699999.0
2005-10-28 11:30:00,1.1722,1.17223,1.17215,1.1722,171100002.0
2005-10-28 11:31:00,1.1722,1.17225,1.17217,1.17225,67900001.0
2005-10-28 11:32:00,1.17218,1.17218,1.17205,1.17212,154900003.0
2005-10-28 11:33:00,1.17205,1.17221,1.17204,1.17221,22799999.0
2005-10-28 11:34:00,1.17223,1.17238,1.17221,1.17224,134000001.0
2005-10-28 11:35:00,1.1723,1.17233,1.17223,1.17225,128100002.0
2005-10-28 11:36:00,1.17225,1.17235,1.17225,1.17225,80900002.0
2005-10-28 11:37:00,1.17228,1.17235,1.17227,1.17227,117200001.0
2005-10-28 11:38:00,1.17227,1.17235,1.17225,1.17235,94200000.0
2005-10-28 11:39:00,1.17232,1.17241,1.17229,1.17241,49200000.0
2005-10-28 11:40:00,1.1724,1.17248,1.17237,1.17248,128400000.0
2005-10-28 11:41:00,1.17262,1.17274,1.1726,1.17268,121300001.0
2005-10-28 11:42:00,1.17271,1.173,1.17267,1.173,85200000.0
2005-10-28 11:43:00,1.17302,1.17302,1.17267,1.17288,113100002.0
2005-10-28 11:44:00,1.17269,1.17287,1.17269,1.17286,50600000.0
2005-10-28 11:45:00,1.17287,1.17287,1.17267,1.17268,136900000.0
2005-10-28 11:46:00,1.17273,1.17273,1.17259,1.17267,56600001.0
2005-10-28 11:47:00,1.1726,1.1726,1.1726,1.1726,14400000.0
2005-10-28 11:48:00,1.17255,1.17267,1.17255,1.17264,58199999.0
2005-10-28 11:49:00,1.1727,1.1727,1.17254,1.17254,94199999.0
2005-10-28 11:50:00,1.17262,1.1728,1.17262,1.17278,167200000.0
2005-10-28 11:51:00,1.17281,1.17287,1.17262,1.17262,45800000.0
2005-10-28 11:52:00,1.17273,1.17286,1.17272,1.17277,112199999.0
2005-10-28 11:53:00,1.17275,1.17279,1.1726,1.1726,78900000.0
2005-10-28 11:54:00,1.17262,1.17262,1.17246,1.17248,105399998.0
2005-10-28 11:55:00,1.17252,1.17252,1.17235,1.17242,138299999.0
2005-10-28 11:56:00,1.17238,1.17238,1.17226,1.17232,54300000.0
2005-10-28 11:57:00,1.17234,1.1724,1.17231,1.17235,107300002.0
2005-10-28 11:58:00,1.17235,1.17243,1.17235,1.17235,24700000.0
2005-10-28 11:59:00,1.1724,1.17245,1.17238,1.1724,107100000.0
2005-10-28 12:00:00,1.17245,1.17245,1.17235,1.1724,55499998.0
2005-10-28 12:01:00,1.1724,1.1724,1.17232,1.17235,77599998.0
2005-10-28 12:02:00,1.17235,1.1724,1.17235,1.17235,11800000.0
2005-10-28 12:03:00,1.17237,1.1724,1.17233,1.17233,135700001.0
2005-10-28 12:04:00,1.1724,1.1724,1.17235,1.1724,59500001.0
2005-10-28 12:05:00,1.1724,1.17245,1.17235,1.17235,54799998.0
2005-10-28 12:06:00,1.17245,1.17245,1.17235,1.17235,71499999.0
2005-10-28 12:07:00,1.1724,1.1724,1.17235,1.17235,18500000.0
2005-10-28 12:08:00,1.17245,1.17245,1.1723,1.1723,162699999.0
2005-10-28 12:09:00,1.17205,1.17218,1.17199,1.17212,149000000.0
2005-10-28 12:10:00,1.1724,1.17245,1.1724,1.17245,41399999.0
2005-10-28 12:11:00,1.17236,1.17247,1.17236,1.17237,57400000.0
2005-10-28 12:12:00,1.17225,1.17238,1.1722,1.1723,158599998.0
2005-10-28 12:13:00,1.17225,1.17238,1.17225,1.1723,139900002.0
2005-10-28 12:14:00,1.1723,1.17233,1.17225,1.17225,27900000.0
2005-10-28 12:15:00,1.17227,1.17251,1.17227,1.17251,122999999.0
2005-10-28 12:16:00,1.17248,1.17252,1.17239,1.17242,57500002.0
2005-10-28 12:17:00,1.1725,1.17258,1.17247,1.17247,93700003.0
2005-10-28 12:18:00,1.17253,1.17265,1.17253,1.17253,75899999.0
2005-10-28 12:19:00,1.1726,1.17263,1.1726,1.1726,76400000.0
2005-10-28 12:20:00,1.17258,1.17263,1.17256,1.17263,138800003.0
2005-10-28 12:21:00,1.17266,1.17303,1.17264,1.17303,124400000.0
2005-10-28 12:22:00,1.17302,1.17302,1.17276,1.1729,47800001.0
2005-10-28 12:23:00,1.17292,1.17292,1.17278,1.1728,57600000.0
2005-10-28 12:24:00,1.17285,1.17297,1.17285,1.17287,51199999.0
2005-10-28 12:25:00,1.17288,1.173,1.17287,1.17298,51199999.0
2005-10-28 12:26:00,1.17305,1.17305,1.17298,1.173,170400003.0
2005-10-28 12:27:00,1.17296,1.17298,1.17287,1.17298,195800000.0
2005-10-28 12:28:00,1.17284,1.17284,1.17274,1.17274,84400001.0
2005-10-28 12:29:00,1.17265,1.17268,1.17263,1.17267,134399999.0
2005-10-28 12:30:00,1.17255,1.17255,1.17235,1.17235,104200003.0
2005-10-28 12:31:00,1.17234,1.17263,1.17232,1.17263,101399998.0
2005-10-28 12:32:00,1.17253,1.17257,1.17235,1.17235,88000001.0
2005-10-28 12:33:00,1.17234,1.17234,1.17227,1.17227,36200000.0
2005-10-28 12:34:00,1.17226,1.1724,1.17226,1.17233,115800001.0
2005-10-28 12:35:00,1.17245,1.17245,1.17229,1.1724,88900002.0
2005-10-28 12:36:00,1.17247,1.17247,1.17245,1.17245,27400000.0
2005-10-28 12:37:00,1.1725,1.17255,1.17245,1.1725,147900000.0
2005-10-28 12:38:00,1.17245,1.17245,1.17237,1.17237,9600000.0
2005-10-28 12:39:00,1.17238,1.1724,1.17231,1.17233,48000000.0
2005-10-28 12:40:00,1.17233,1.17233,1.17214,1.1723,93600001.0
2005-10-28 12:41:00,1.17232,1.17233,1.17207,1.1721,147500002.0
2005-10-28 12:42:00,1.17208,1.17211,1.17198,1.17202,79200000.0
2005-10-28 12:43:00,1.17199,1.17206,1.17199,1.17206,23100000.0
2005-10-28 12:44:00,1.17204,1.17207,1.17193,1.17195,107500002.0
2005-10-28 12:45:00,1.1719,1.17195,1.1718,1.1719,99400002.0
2005-10-28 12:46:00,1.17195,1.17195,1.1719,1.1719,19100000.0
2005-10-28 12:47:00,1.17193,1.1721,1.17193,1.1721,69699999.0
2005-10-28 12:48:00,1.17212,1.17212,1.17189,1.17193,12200000.0
2005-10-28 12:49:00,1.17171,1.17171,1.17151,1.17151,34300000.0
2005-10-28 12:50:00,1.17128,1.17146,1.1712,1.17145,92699999.0
2005-10-28 12:51:00,1.17137,1.1714,1.1713,1.1714,58199999.0
2005-10-28 12:52:00,1.17138,1.1714,1.17135,1.1714,24000000.0
2005-10-28 12:53:00,1.1714,1.17142,1.1714,1.17142,51200000.0
2005-10-28 12:54:00,1.17122,1.17126,1.17085,1.17085,21000000.0
2005-10-28 12:55:00,1.17135,1.1714,1.17135,1.17135,100299999.0
2005-10-28 12:56:00,1.1714,1.17145,1.17135,1.1714,70800000.0
2005-10-28 12:57:00,1.1714,1.17142,1.17135,1.17142,67700000.0
2005-10-28 12:58:00,1.17137,1.17147,1.17137,1.17147,54200002.0
2005-10-28 12:59:00,1.17158,1.17172,1.17144,1.17158,58800000.0
2005-10-28 13:00:00,1.17154,1.17163,1.17152,1.17154,171800005.0
2005-10-28 13:01:00,1.1717,1.1718,1.17166,1.1717,111399998.0
2005-10-28 13:02:00,1.17158,1.17158,1.17145,1.17145,40900000.0
2005-10-28 13:03:00,1.1713,1.1713,1.17107,1.17107,23900000.0
2005-10-28 13:04:00,1.17095,1.171,1.1709,1.17095,102200002.0
2005-10-28 13:05:00,1.17095,1.17095,1.17095,1.17095,59099998.0
2005-10-28 13:06:00,1.1709,1.1709,1.17051,1.17051,25700000.0
2005-10-28 13:07:00,1.17051,1.17057,1.1705,1.17053,78100000.0
2005-10-28 13:08:00,1.17059,1.17061,1.1705,1.17052,116500003.0
2005-10-28 13:09:00,1.17051,1.17069,1.17051,1.17069,53300000.0
2005-10-28 13:10:00,1.17065,1.17065,1.17056,1.17063,25500000.0
2005-10-28 13:11:00,1.17072,1.17085,1.17072,1.17085,32799999.0
2005-10-28 13:12:00,1.17092,1.17103,1.17092,1.17094,57700000.0
2005-10-28 13:13:00,1.17063,1.17088,1.17055,1.17085,119399999.0
2005-10-28 13:14:00,1.171,1.171,1.171,1.171,42100000.0
2005-10-28 13:15:00,1.17095,1.17098,1.17095,1.17098,55700002.0
2005-10-28 13:16:00,1.17088,1.17088,1.17088,1.17088,2500000.0
2005-10-28 13:17:00,1.1709,1.17095,1.1709,1.1709,144500001.0
2005-10-28 13:18:00,1.17088,1.17088,1.1708,1.1708,7300000.0
2005-10-28 13:19:00,1.1707,1.1707,1.1707,1.1707,34100000.0
2005-10-28 13:20:00,1.17071,1.17087,1.17071,1.17087,73300001.0
2005-10-28 13:21:00,1.1709,1.1709,1.1709,1.1709,9100000.0
2005-10-28 13:22:00,1.17082,1.17095,1.17082,1.1709,86599999.0
2005-10-28 13:23:00,1.17086,1.17104,1.17086,1.17102,77099999.0
2005-10-28 13:24:00,1.171,1.17105,1.17093,1.17105,76000001.0
2005-10-28 13:25:00,1.171,1.171,1.17095,1.17098,43900000.0
2005-10-28 13:26:00,1.17097,1.17108,1.17043,1.1705,96699997.0
2005-10-28 13:27:00,1.171,1.171,1.17095,1.171,86700000.0
2005-10-28 13:28:00,1.171,1.171,1.17095,1.17095,27200000.0
2005-10-28 13:29:00,1.171,1.17105,1.17095,1.17095,60400000.0
2005-10-28 13:30:00,1.171,1.17105,1.17095,1.171,154900000.0
2005-10-28 13:31:00,1.17097,1.17117,1.17097,1.17112,56600000.0
2005-10-28 13:32:00,1.17118,1.17118,1.1711,1.1711,58900001.0
2005-10-28 13:33:00,1.17117,1.17117,1.17072,1.17075,86099999.0
2005-10-28 13:34:00,1.17077,1.17085,1.17069,1.17076,124500003.0
2005-10-28 13:35:00,1.17084,1.17098,1.17082,1.17096,178799999.0
2005-10-28 13:36:00,1.17088,1.17091,1.17082,1.17091,186500001.0
2005-10-28 13:37:00,1.17098,1.17103,1.17096,1.17096,24699999.0
2005-10-28 13:38:00,1.17096,1.17099,1.17092,1.17092,63399999.0
2005-10-28 13:39:00,1.1709,1.1709,1.1709,1.1709,33399999.0
2005-10-28 13:40:00,1.17088,1.1709,1.17085,1.1709,43000000.0
2005-10-28 13:41:00,1.17083,1.17095,1.1708,1.17085,149800002.0
2005-10-28 13:42:00,1.17095,1.17095,1.17083,1.17085,143100000.0
2005-10-28 13:43:00,1.17095,1.17095,1.17085,1.17085,32300000.0
2005-10-28 13:44:00,1.17088,1.1709,1.17083,1.17083,81900001.0
2005-10-28 13:45:00,1.17085,1.17095,1.17085,1.17095,65700001.0
2005-10-28 13:46:00,1.17099,1.17099,1.17096,1.17096,24700000.0
2005-10-28 13:47:00,1.17095,1.171,1.17092,1.171,100600002.0
2005-10-28 13:48:00,1.171,1.171,1.17095,1.17095,3800000.0
2005-10-28 13:49:00,1.17103,1.17107,1.17103,1.17103,34300001.0
2005-10-28 13:50:00,1.17108,1.17108,1.171,1.17108,71600000.0
2005-10-28 13:51:00,1.17108,1.17108,1.17103,1.17103,22190001.0
2005-10-28 13:52:00,1.17095,1.17105,1.17095,1.171,39300000.0
2005-10-28 13:53:00,1.17102,1.1711,1.17102,1.17102,51499999.0
2005-10-28 13:54:00,1.17101,1.17104,1.17101,1.17104,6700000.0
2005-10-28 13:55:00,1.17096,1.1712,1.17096,1.17108,72600000.0
2005-10-28 13:56:00,1.17101,1.17101,1.17091,1.17099,157500001.0
2005-10-28 13:57:00,1.17094,1.17103,1.17074,1.17092,128400000.0
2005-10-28 13:58:00,1.1709,1.1709,1.17085,1.17085,34100000.0
2005-10-28 13:59:00,1.1709,1.17094,1.17084,1.1709,101499997.0
2005-10-28 14:00:00,1.17102,1.17102,1.17083,1.17097,83000000.0
2005-10-28 14:01:00,1.17097,1.17097,1.17071,1.17075,75800000.0
2005-10-28 14:02:00,1.17065,1.17065,1.17059,1.1706,61399999.0
2005-10-28 14:03:00,1.1705,1.17062,1.1705,1.17062,48200000.0
2005-10-28 14:04:00,1.1705,1.17053,1.1705,1.17053,27900001.0
2005-10-28 14:05:00,1.17045,1.17055,1.17045,1.1705,90100002.0
2005-10-28 14:06:00,1.17047,1.17047,1.17023,1.17023,112699999.0
2005-10-28 14:07:00,1.17023,1.17027,1.17016,1.17027,58100001.0
2005-10-28 14:08:00,1.17031,1.17031,1.17026,1.17026,31200000.0
2005-10-28 14:09:00,1.17017,1.17018,1.17008,1.17014,133800000.0
2005-10-28 14:10:00,1.17021,1.17021,1.16998,1.17002,174700004.0
2005-10-28 14:11:00,1.17008,1.1702,1.17008,1.1702,107399999.0
2005-10-28 14:12:00,1.17021,1.17032,1.1702,1.17029,69999998.0
2005-10-28 14:13:00,1.17031,1.17034,1.17031,1.17034,83900000.0
2005-10-28 14:14:00,1.17038,1.17046,1.17035,1.17043,123799999.0
2005-10-28 14:15:00,1.17046,1.17057,1.17046,1.17053,78400002.0
2005-10-28 14:16:00,1.17045,1.17045,1.17035,1.17035,80400002.0
2005-10-28 14:17:00,1.17022,1.1703,1.17015,1.17024,109500001.0
2005-10-28 14:18:00,1.17032,1.17037,1.17019,1.17021,114600001.0
2005-10-28 14:19:00,1.17031,1.17031,1.17012,1.17017,42300000.0
2005-10-28 14:20:00,1.17027,1.17042,1.17027,1.17037,88400000.0
2005-10-28 14:21:00,1.17034,1.17034,1.17014,1.17014,42900001.0
2005-10-28 14:22:00,1.1702,1.1702,1.17003,1.1701,123500000.0
2005-10-28 14:23:00,1.17,1.17,1.16968,1.16973,75200000.0
2005-10-28 14:24:00,1.16967,1.16967,1.16938,1.16949,88200000.0
2005-10-28 14:25:00,1.16973,1.16978,1.16964,1.16964,84500000.0
2005-10-28 14:26:00,1.1696,1.16972,1.16957,1.16957,75200001.0
2005-10-28 14:27:00,1.16962,1.16978,1.16958,1.16978,173800003.0
2005-10-28 14:28:00,1.16977,1.16979,1.16973,1.16979,105699998.0
2005-10-28 14:29:00,1.1698,1.1698,1.16975,1.16975,34300000.0
2005-10-28 14:30:00,1.1697,1.1705,1.1697,1.1705,115000002.0
2005-10-28 14:31:00,1.17072,1.17093,1.17072,1.17082,131900000.0
2005-10-28 14:32:00,1.17071,1.17071,1.17027,1.17027,70100001.0
2005-10-28 14:33:00,1.17032,1.17042,1.17032,1.17037,90699998.0
2005-10-28 14:34:00,1.17039,1.17076,1.17039,1.17065,119200001.0
2005-10-28 14:35:00,1.17061,1.17061,1.17045,1.17045,60700001.0
2005-10-28 14:36:00,1.17042,1.17042,1.16987,1.16992,183200002.0
2005-10-28 14:37:00,1.16992,1.16992,1.16969,1.16974,90799999.0
2005-10-28 14:38:00,1.16997,1.17001,1.16989,1.16993,186199997.0
2005-10-28 14:39:00,1.16997,1.17019,1.16997,1.17011,103700000.0
2005-10-28 14:40:00,1.17005,1.17005,1.16992,1.16995,53000000.0
2005-10-28 14:41:00,1.16992,1.16992,1.16945,1.1695,75800000.0
2005-10-28 14:42:00,1.16959,1.16963,1.16953,1.16955,86599999.0
2005-10-28 14:43:00,1.1695,1.16968,1.1695,1.16967,80000000.0
2005-10-28 14:44:00,1.1697,1.16974,1.16967,1.16973,139600000.0
2005-10-28 14:45:00,1.16971,1.16992,1.16971,1.16989,99700000.0
2005-10-28 14:46:00,1.1698,1.17007,1.1698,1.17007,52100000.0
2005-10-28 14:47:00,1.17004,1.17021,1.17,1.17015,172100002.0
2005-10-28 14:48:00,1.17025,1.17029,1.1701,1.17028,120400000.0
2005-10-28 14:49:00,1.1704,1.17065,1.1704,1.1705,86599999.0
2005-10-28 14:50:00,1.17061,1.17077,1.17056,1.17075,22300000.0
2005-10-28 14:51:00,1.17084,1.1712,1.17084,1.17104,91600001.0
2005-10-28 14:52:00,1.17117,1.17137,1.17117,1.17125,160400000.0
2005-10-28 14:53:00,1.17133,1.17133,1.17068,1.17068,190700003.0
2005-10-28 14:54:00,1.17063,1.17063,1.17019,1.17019,53499999.0
2005-10-28 14:55:00,1.17021,1.1705,1.17021,1.17045,144000001.0
2005-10-28 14:56:00,1.17037,1.17057,1.17035,1.17057,108600002.0
2005-10-28 14:57:00,1.1706,1.1707,1.17057,1.17057,149099999.0
2005-10-28 14:58:00,1.17072,1.1711,1.17072,1.1711,140500001.0
2005-10-28 14:59:00,1.17145,1.17182,1.17145,1.1718,93699999.0
2005-10-28 15:00:00,1.17175,1.17175,1.1714,1.1714,54300002.0
2005-10-28 15:01:00,1.1714,1.17186,1.1714,1.1718,51100001.0
2005-10-28 15:02:00,1.17166,1.17197,1.17166,1.17197,43100000.0
2005-10-28 15:03:00,1.17217,1.17248,1.17217,1.17238,43100001.0
2005-10-28 15:04:00,1.17243,1.17243,1.1723,1.17237,47700000.0
2005-10-28 15:05:00,1.17249,1.17289,1.17249,1.17257,128900001.0
2005-10-28 15:06:00,1.17268,1.17292,1.17257,1.17292,68800000.0
2005-10-28 15:07:00,1.17305,1.17311,1.17298,1.173,107799999.0
2005-10-28 15:08:00,1.17307,1.17314,1.17263,1.17263,122900000.0
2005-10-28 15:09:00,1.17293,1.17355,1.17293,1.17353,123100000.0
2005-10-28 15:10:00,1.17372,1.17374,1.17343,1.17367,78400000.0
2005-10-28 15:11:00,1.17374,1.17382,1.17362,1.17382,133600000.0
2005-10-28 15:12:00,1.17373,1.17373,1.1734,1.17357,86999999.0
2005-10-28 15:13:00,1.17348,1.17348,1.17331,1.1734,135799999.0
2005-10-28 15:14:00,1.17356,1.17391,1.17356,1.17384,90099998.0
2005-10-28 15:15:00,1.17391,1.17391,1.17358,1.17368,80600001.0
2005-10-28 15:16:00,1.17368,1.17381,1.17365,1.1738,58100001.0
2005-10-28 15:17:00,1.1736,1.1737,1.17338,1.1737,122799998.0
2005-10-28 15:18:00,1.17376,1.17388,1.1737,1.17388,69699998.0
2005-10-28 15:19:00,1.17397,1.17411,1.17395,1.17395,111500001.0
2005-10-28 15:20:00,1.17393,1.17411,1.1739,1.17411,47199999.0
2005-10-28 15:21:00,1.17405,1.17424,1.17403,1.17406,96399998.0
2005-10-28 15:22:00,1.17396,1.17396,1.17381,1.1739,84199999.0
2005-10-28 15:23:00,1.17374,1.17374,1.17355,1.17355,43700000.0
2005-10-28 15:24:00,1.17367,1.17367,1.17357,1.17363,49600000.0
2005-10-28 15:25:00,1.17353,1.17353,1.17334,1.17334,46999999.0
2005-10-28 15:26:00,1.17365,1.17449,1.17365,1.17436,93999999.0
2005-10-28 15:27:00,1.17435,1.17436,1.17422,1.17436,54499998.0
2005-10-28 15:28:00,1.17435,1.17445,1.17435,1.1744,112200002.0
2005-10-28 15:29:00,1.17443,1.17457,1.17443,1.17445,68100000.0
2005-10-28 15:30:00,1.17448,1.17461,1.17441,1.17451,114799997.0
2005-10-28 15:31:00,1.17442,1.17447,1.17437,1.17439,92399999.0
2005-10-28 15:32:00,1.17442,1.17453,1.17437,1.17437,42800000.0
2005-10-28 15:33:00,1.17437,1.17448,1.17437,1.17448,48300000.0
2005-10-28 15:34:00,1.17465,1.17466,1.17443,1.17449,107600000.0
2005-10-28 15:35:00,1.17462,1.17507,1.17462,1.17488,179600001.0
2005-10-28 15:36:00,1.17484,1.17493,1.17475,1.17493,135000002.0
2005-10-28 15:37:00,1.17495,1.17519,1.17495,1.17507,188500002.0
2005-10-28 15:38:00,1.1752,1.17535,1.17509,1.17509,96400002.0
2005-10-28 15:39:00,1.17516,1.17545,1.17516,1.17545,102400001.0
2005-10-28 15:40:00,1.17555,1.17569,1.17555,1.17561,105700003.0
2005-10-28 15:41:00,1.1755,1.17559,1.17546,1.17546,47100000.0
2005-10-28 15:42:00,1.17539,1.17544,1.17517,1.17517,21500000.0
2005-10-28 15:43:00,1.17517,1.17531,1.1751,1.1752,138000001.0
2005-10-28 15:44:00,1.1754,1.17578,1.1754,1.17571,87500001.0
2005-10-28 15:45:00,1.17564,1.17564,1.17537,1.17549,149500002.0
2005-10-28 15:46:00,1.17533,1.17534,1.17426,1.17426,120500000.0
2005-10-28 15:47:00,1.1744,1.17502,1.1744,1.17472,102800001.0
2005-10-28 15:48:00,1.17463,1.17463,1.17442,1.1746,122200001.0
2005-10-28 15:49:00,1.17464,1.17464,1.17402,1.17402,93100001.0
2005-10-28 15:50:00,1.17394,1.17394,1.17382,1.17385,198900006.0
2005-10-28 15:51:00,1.17388,1.17401,1.17383,1.1739,146500001.0
2005-10-28 15:52:00,1.17389,1.17404,1.17389,1.17394,126699999.0
2005-10-28 15:53:00,1.17391,1.17391,1.17343,1.17343,46300000.0
2005-10-28 15:54:00,1.17338,1.17373,1.17337,1.17373,79999999.0
2005-10-28 15:55:00,1.17378,1.17414,1.17378,1.17414,37000001.0
2005-10-28 15:56:00,1.17437,1.17437,1.17404,1.17414,83700001.0
2005-10-28 15:57:00,1.17423,1.17431,1.17418,1.17418,93900000.0
2005-10-28 15:58:00,1.1741,1.17427,1.17398,1.17413,144900002.0
2005-10-28 15:59:00,1.17405,1.1742,1.17396,1.1742,97300001.0
2005-10-28 16:00:00,1.17411,1.17411,1.17388,1.17403,84799998.0
2005-10-28 16:01:00,1.17412,1.17427,1.17412,1.17427,73099999.0
2005-10-28 16:02:00,1.17422,1.17446,1.17422,1.17446,90699998.0
2005-10-28 16:03:00,1.17447,1.17466,1.17434,1.17466,148500004.0
2005-10-28 16:04:00,1.17464,1.17466,1.17447,1.17447,84800002.0
2005-10-28 16:05:00,1.17447,1.17458,1.17447,1.17457,124600002.0
2005-10-28 16:06:00,1.17455,1.17458,1.17442,1.17448,75100000.0
2005-10-28 16:07:00,1.17458,1.17458,1.17448,1.17448,107100003.0
2005-10-28 16:08:00,1.17443,1.17448,1.1743,1.17443,98999999.0
2005-10-28 16:09:00,1.17447,1.17463,1.17447,1.17463,65500000.0
2005-10-28 16:10:00,1.1747,1.1747,1.17455,1.17462,112100001.0
2005-10-28 16:11:00,1.17458,1.17458,1.17445,1.17445,18600000.0
2005-10-28 16:12:00,1.1744,1.1744,1.1744,1.1744,19900000.0
2005-10-28 16:13:00,1.1744,1.17449,1.17438,1.17444,152399997.0
2005-10-28 16:14:00,1.17428,1.17428,1.17418,1.17418,80300002.0
2005-10-28 16:15:00,1.17417,1.17417,1.17407,1.17407,56599999.0
2005-10-28 16:16:00,1.17404,1.17409,1.17394,1.17394,110399998.0
2005-10-28 16:17:00,1.17372,1.17372,1.1732,1.17341,51900000.0
2005-10-28 16:18:00,1.1737,1.17391,1.1737,1.17388,8200000.0
2005-10-28 16:19:00,1.1739,1.1739,1.17387,1.1739,40200000.0
2005-10-28 16:20:00,1.1738,1.17383,1.17375,1.17383,88499999.0
2005-10-28 16:21:00,1.17378,1.17417,1.17378,1.17412,71800000.0
2005-10-28 16:22:00,1.17407,1.17407,1.17397,1.17397,98500001.0
2005-10-28 16:23:00,1.17409,1.17415,1.17405,1.17405,185900001.0
2005-10-28 16:24:00,1.17412,1.17419,1.174,1.174,139900000.0
2005-10-28 16:25:00,1.1741,1.17428,1.1741,1.17428,136200000.0
2005-10-28 16:26:00,1.17435,1.17443,1.17426,1.17438,123500000.0
2005-10-28 16:27:00,1.17435,1.17435,1.17421,1.17433,52699999.0
2005-10-28 16:28:00,1.17434,1.17436,1.17434,1.17436,14500000.0
2005-10-28 16:29:00,1.17443,1.17443,1.17435,1.17435,27500001.0
2005-10-28 16:30:00,1.17442,1.17448,1.17442,1.17448,86399999.0
2005-10-28 16:31:00,1.17446,1.17462,1.17446,1.17458,42899999.0
2005-10-28 16:32:00,1.17453,1.17453,1.17428,1.17447,118600001.0
2005-10-28 16:33:00,1.17443,1.17468,1.17441,1.17468,99100000.0
2005-10-28 16:34:00,1.17472,1.17529,1.17472,1.1751,142599999.0
2005-10-28 16:35:00,1.17541,1.17583,1.17541,1.1757,29699999.0
2005-10-28 16:36:00,1.17559,1.17573,1.17553,1.17556,73199998.0
2005-10-28 16:37:00,1.17548,1.17563,1.17538,1.17563,60799998.0
2005-10-28 16:38:00,1.17574,1.17594,1.17564,1.17594,153800002.0
2005-10-28 16:39:00,1.17619,1.17625,1.17604,1.17621,124000000.0
2005-10-28 16:40:00,1.17625,1.1764,1.17617,1.17617,45300000.0
2005-10-28 16:41:00,1.17601,1.17612,1.17598,1.17612,80700000.0
2005-10-28 16:42:00,1.17614,1.17637,1.17607,1.17637,22300000.0
2005-10-28 16:43:00,1.17632,1.17639,1.17624,1.17624,56799999.0
2005-10-28 16:44:00,1.17613,1.1765,1.17605,1.1765,97300000.0
2005-10-28 16:45:00,1.17643,1.17667,1.17637,1.17667,98400001.0
2005-10-28 16:46:00,1.17663,1.17663,1.17642,1.17642,63100001.0
2005-10-28 16:47:00,1.17655,1.17656,1.17644,1.17644,118999998.0
2005-10-28 16:48:00,1.17632,1.17646,1.17629,1.17646,93000000.0
2005-10-28 16:49:00,1.17647,1.17671,1.17645,1.17671,185600002.0
2005-10-28 16:50:00,1.17674,1.17684,1.17662,1.17669,154199999.0
2005-10-28 16:51:00,1.17674,1.17674,1.17657,1.17657,23100000.0
2005-10-28 16:52:00,1.17633,1.17633,1.1763,1.1763,4800000.0
2005-10-28 16:53:00,1.17608,1.1761,1.17578,1.17578,115999999.0
2005-10-28 16:54:00,1.1757,1.17588,1.17555,1.17588,54499999.0
2005-10-28 16:55:00,1.1761,1.17635,1.17607,1.1763,91300000.0
2005-10-28 16:56:00,1.17632,1.1764,1.17632,1.17635,54200000.0
2005-10-28 16:57:00,1.17635,1.17635,1.17623,1.17635,112899999.0
2005-10-28 16:58:00,1.1762,1.1764,1.1762,1.1764,50400000.0
2005-10-28 16:59:00,1.17641,1.17666,1.17641,1.17666,83500001.0
2005-10-28 17:00:00,1.17661,1.17663,1.17654,1.1766,105400000.0
2005-10-28 17:01:00,1.1765,1.1765,1.17647,1.17647,86300004.0
2005-10-28 17:02:00,1.17666,1.17698,1.17666,1.17682,52400001.0
2005-10-28 17:03:00,1.17683,1.17695,1.1765,1.1765,50400000.0
2005-10-28 17:04:00,1.17638,1.17638,1.17622,1.17629,78400000.0
2005-10-28 17:05:00,1.17627,1.17633,1.17627,1.17633,13000000.0
2005-10-28 17:06:00,1.1763,1.1763,1.17603,1.17606,57500002.0
2005-10-28 17:07:00,1.17591,1.17591,1.17571,1.17571,4800000.0
2005-10-28 17:08:00,1.17543,1.17543,1.17517,1.17526,90099999.0
2005-10-28 17:09:00,1.17556,1.17595,1.17556,1.17573,60699999.0
2005-10-28 17:10:00,1.17583,1.17605,1.17581,1.17605,96999998.0
2005-10-28 17:11:00,1.17579,1.17579,1.17562,1.17562,31700000.0
2005-10-28 17:12:00,1.1756,1.17586,1.17554,1.17586,106500000.0
2005-10-28 17:13:00,1.17585,1.17593,1.17578,1.17582,90200001.0
2005-10-28 17:14:00,1.17571,1.17571,1.17571,1.17571,25599999.0
2005-10-28 17:15:00,1.17537,1.17547,1.17491,1.17491,148300002.0
2005-10-28 17:16:00,1.1749,1.17524,1.17472,1.17472,153999998.0
2005-10-28 17:17:00,1.17482,1.17503,1.17482,1.17503,59000000.0
2005-10-28 17:18:00,1.1751,1.17523,1.17503,1.17505,135100000.0
2005-10-28 17:19:00,1.17512,1.17512,1.1749,1.17498,124100000.0
2005-10-28 17:20:00,1.1749,1.17496,1.17466,1.17496,119999998.0
2005-10-28 17:21:00,1.17488,1.17505,1.17483,1.17505,37800000.0
2005-10-28 17:22:00,1.17503,1.17503,1.17489,1.17498,54300001.0
2005-10-28 17:23:00,1.17503,1.17503,1.17488,1.17492,90800001.0
2005-10-28 17:24:00,1.1751,1.17528,1.1751,1.17528,57200001.0
2005-10-28 17:25:00,1.17555,1.17583,1.17555,1.17574,158000002.0
2005-10-28 17:26:00,1.17566,1.17566,1.17549,1.17563,122800001.0
2005-10-28 17:27:00,1.17567,1.17575,1.17567,1.17571,64200000.0
2005-10-28 17:28:00,1.17564,1.17581,1.17564,1.17578,69400000.0
2005-10-28 17:29:00,1.17578,1.17578,1.17567,1.17578,112799999.0
2005-10-28 17:30:00,1.17574,1.17593,1.17574,1.17582,125100002.0
2005-10-28 17:31:00,1.17565,1.1758,1.17557,1.1758,78100000.0
2005-10-28 17:32:00,1.17583,1.17601,1.17573,1.17601,58200000.0
2005-10-28 17:33:00,1.17615,1.17635,1.17615,1.17635,177600000.0
2005-10-28 17:34:00,1.17619,1.17619,1.17587,1.17587,19300000.0
2005-10-28 17:35:00,1.17582,1.17615,1.17582,1.17613,157399999.0
2005-10-28 17:36:00,1.17626,1.1764,1.17625,1.17636,23200000.0
2005-10-28 17:37:00,1.17634,1.17656,1.17634,1.17646,59199999.0
2005-10-28 17:38:00,1.17652,1.1766,1.17637,1.17637,72100000.0
2005-10-28 17:39:00,1.17645,1.17651,1.17642,1.17642,54700000.0
2005-10-28 17:40:00,1.1765,1.1766,1.17649,1.1766,18300000.0
2005-10-28 17:41:00,1.17658,1.17661,1.17652,1.17658,102300001.0
2005-10-28 17:42:00,1.17654,1.17657,1.17654,1.17657,5600000.0
2005-10-28 17:43:00,1.17646,1.17646,1.1763,1.17638,54000000.0
2005-10-28 17:44:00,1.17634,1.17634,1.17619,1.1762,75000000.0
2005-10-28 17:45:00,1.17612,1.1762,1.17607,1.17618,109799999.0
2005-10-28 17:46:00,1.17623,1.17623,1.1762,1.1762,75099999.0
2005-10-28 17:47:00,1.17623,1.17623,1.17623,1.17623,31500000.0
2005-10-28 17:48:00,1.17618,1.17618,1.17614,1.17618,77400000.0
2005-10-28 17:49:00,1.17607,1.1761,1.17607,1.1761,40300002.0
2005-10-28 17:50:00,1.1761,1.1761,1.17605,1.17605,49200000.0
2005-10-28 17:51:00,1.17615,1.17617,1.17615,1.17615,25500000.0
2005-10-28 17:52:00,1.17631,1.17631,1.17624,1.17624,54000002.0
2005-10-28 17:53:00,1.17614,1.17629,1.17614,1.17624,91700001.0
2005-10-28 17:54:00,1.17632,1.17637,1.1762,1.1763,132700002.0
2005-10-28 17:55:00,1.1763,1.1769,1.17625,1.1769,150700000.0
2005-10-28 17:56:00,1.17702,1.17702,1.17694,1.17694,101599999.0
2005-10-28 17:57:00,1.1769,1.1769,1.17655,1.17655,135399999.0
2005-10-28 17:58:00,1.17653,1.17661,1.17639,1.17647,63899999.0
2005-10-28 17:59:00,1.17648,1.17668,1.17648,1.17667,101500000.0
2005-10-28 18:00:00,1.17667,1.17667,1.1765,1.17665,75000000.0
2005-10-28 18:01:00,1.1766,1.17672,1.1766,1.17666,551100003.0
2005-10-28 18:02:00,1.17675,1.17688,1.17672,1.17678,668300001.0
2005-10-28 18:03:00,1.17683,1.17708,1.17683,1.17704,890500004.0
2005-10-28 18:04:00,1.17707,1.17708,1.17695,1.17696,883399997.0
2005-10-28 18:05:00,1.17695,1.17695,1.17669,1.17669,1049899997.0
2005-10-28 18:06:00,1.17655,1.17655,1.17616,1.17616,701000000.0
2005-10-28 18:07:00,1.17612,1.17627,1.1761,1.17618,1145500001.0
2005-10-28 18:08:00,1.17623,1.17651,1.17623,1.17638,960000000.0
2005-10-28 18:09:00,1.17642,1.17647,1.17633,1.1764,495799999.0
2005-10-28 18:10:00,1.17655,1.17681,1.17655,1.17672,669100001.0
2005-10-28 18:11:00,1.17682,1.17682,1.17658,1.1768,767699995.0
2005-10-28 18:12:00,1.17685,1.17685,1.17677,1.17677,63000000.0
2005-10-28 18:13:00,1.17675,1.17675,1.17649,1.1765,300400000.0
2005-10-28 18:14:00,1.17656,1.17656,1.17642,1.1765,337199999.0
2005-10-28 18:15:00,1.17644,1.17648,1.17635,1.17642,789699992.0
2005-10-28 18:16:00,1.17647,1.17672,1.17646,1.17646,521100000.0
2005-10-28 18:17:00,1.17642,1.1766,1.17641,1.1766,998000001.0
2005-10-28 18:18:00,1.1766,1.17665,1.17655,1.17658,510199996.0
2005-10-28 18:19:00,1.1767,1.17689,1.17668,1.17689,275900000.0
2005-10-28 18:20:00,1.17699,1.17715,1.17698,1.17705,677299992.0
2005-10-28 18:21:00,1.17704,1.17704,1.17671,1.17678,165900003.0
2005-10-28 18:22:00,1.1768,1.17695,1.1768,1.17695,303600001.0
2005-10-28 18:23:00,1.17687,1.17687,1.17663,1.17663,478700000.0
2005-10-28 18:24:00,1.17665,1.17696,1.17665,1.17693,541599997.0
2005-10-28 18:25:00,1.17697,1.17725,1.17697,1.17725,429599996.0
2005-10-28 18:26:00,1.17733,1.17769,1.17733,1.17756,851400003.0
2005-10-28 18:27:00,1.17755,1.17755,1.17739,1.17747,572500002.0
2005-10-28 18:28:00,1.1775,1.17778,1.1775,1.17761,331200001.0
2005-10-28 18:29:00,1.1776,1.17785,1.17747,1.17751,337300006.0
2005-10-28 18:30:00,1.17748,1.17757,1.17737,1.17757,894000006.0
2005-10-28 18:31:00,1.17758,1.17761,1.17747,1.17755,635200000.0
2005-10-28 18:32:00,1.17762,1.17788,1.17762,1.17786,380000001.0
2005-10-28 18:33:00,1.1779,1.17797,1.17785,1.17792,454899999.0
2005-10-28 18:34:00,1.17796,1.17811,1.17795,1.17811,486599995.0
2005-10-28 18:35:00,1.17819,1.1783,1.17815,1.17821,550800001.0
2005-10-28 18:36:00,1.17822,1.17826,1.17811,1.17813,403700002.0
2005-10-28 18:37:00,1.17812,1.1782,1.17812,1.17813,138899997.0
2005-10-28 18:38:00,1.17814,1.17825,1.17802,1.17825,232599998.0
2005-10-28 18:39:00,1.17835,1.17855,1.17828,1.17855,207399999.0
2005-10-28 18:40:00,1.17858,1.17862,1.17849,1.17852,661200001.0
2005-10-28 18:41:00,1.1785,1.17857,1.17845,1.17845,292000000.0
2005-10-28 18:42:00,1.17852,1.17856,1.17838,1.17856,464899997.0
2005-10-28 18:43:00,1.17855,1.17855,1.17829,1.17829,509500007.0
2005-10-28 18:44:00,1.1783,1.17836,1.17813,1.17813,224899999.0
2005-10-28 18:45:00,1.17818,1.17842,1.17817,1.1782,558500002.0
2005-10-28 18:46:00,1.1782,1.17838,1.1781,1.17827,257800005.0
2005-10-28 18:47:00,1.1784,1.17863,1.1784,1.17852,64800000.0
2005-10-28 18:48:00,1.17852,1.17861,1.17847,1.1785,216400002.0
2005-10-28 18:49:00,1.17845,1.17845,1.1784,1.17845,112199999.0
2005-10-28 18:50:00,1.17829,1.17833,1.17819,1.17833,55599999.0
2005-10-28 18:51:00,1.17831,1.1784,1.1783,1.1783,128600001.0
2005-10-28 18:52:00,1.17827,1.17829,1.17819,1.17822,156700000.0
2005-10-28 18:53:00,1.17822,1.17851,1.17822,1.17843,484199993.0
2005-10-28 18:54:00,1.17837,1.17844,1.1783,1.1783,313199998.0
2005-10-28 18:55:00,1.17826,1.1784,1.17822,1.17836,538399998.0
2005-10-28 18:56:00,1.1784,1.17848,1.1784,1.17846,302400002.0
2005-10-28 18:57:00,1.17849,1.17855,1.17845,1.17845,358699998.0
2005-10-28 18:58:00,1.1785,1.17853,1.17847,1.17848,116300000.0
2005-10-28 18:59:00,1.17847,1.17872,1.17847,1.17861,448300002.0
2005-10-28 19:00:00,1.1786,1.17861,1.17845,1.17845,287200002.0
2005-10-28 19:01:00,1.17848,1.17848,1.17837,1.17842,63500001.0
2005-10-28 19:02:00,1.17851,1.17863,1.17844,1.17859,196099998.0
2005-10-28 19:03:00,1.17856,1.17856,1.17835,1.17836,381900000.0
2005-10-28 19:04:00,1.17843,1.17857,1.17839,1.17852,228700002.0
2005-10-28 19:05:00,1.17853,1.17857,1.1784,1.1784,275400004.0
2005-10-28 19:06:00,1.17842,1.17854,1.17839,1.17839,410500003.0
2005-10-28 19:07:00,1.17841,1.17853,1.17841,1.17853,125100001.0
2005-10-28 19:08:00,1.17854,1.17864,1.1785,1.17861,565900005.0
2005-10-28 19:09:00,1.17857,1.17864,1.17853,1.17855,499200003.0
2005-10-28 19:10:00,1.1786,1.1786,1.17855,1.17855,43600000.0
2005-10-28 19:11:00,1.17852,1.17856,1.1784,1.17851,341999995.0
2005-10-28 19:12:00,1.17848,1.17859,1.17848,1.17855,181200000.0
2005-10-28 19:13:00,1.17855,1.1786,1.17853,1.17855,198500000.0
2005-10-28 19:14:00,1.17853,1.17868,1.17853,1.17865,373200000.0
2005-10-28 19:15:00,1.17858,1.17858,1.17842,1.17844,296800002.0
2005-10-28 19:16:00,1.17838,1.17838,1.17823,1.17823,320299998.0
2005-10-28 19:17:00,1.17825,1.17825,1.17813,1.17822,240100001.0
2005-10-28 19:18:00,1.17826,1.17857,1.17826,1.17855,475699996.0
2005-10-28 19:19:00,1.17852,1.17859,1.17851,1.17859,147100001.0
2005-10-28 19:20:00,1.17857,1.17857,1.17846,1.17846,212100001.0
2005-10-28 19:21:00,1.17855,1.17881,1.17855,1.17881,211900000.0
2005-10-28 19:22:00,1.17888,1.17888,1.17875,1.17887,217399999.0
2005-10-28 19:23:00,1.17883,1.17884,1.17883,1.17884,22000000.0
2005-10-28 19:24:00,1.17882,1.17885,1.17875,1.17878,55899998.0
2005-10-28 19:25:00,1.17882,1.17888,1.17882,1.17888,147300000.0
2005-10-28 19:26:00,1.17891,1.17906,1.17891,1.17906,86500000.0
2005-10-28 19:27:00,1.17897,1.17901,1.1788,1.17885,592299999.0
2005-10-28 19:28:00,1.17888,1.17889,1.17882,1.17882,137100000.0
2005-10-28 19:29:00,1.17883,1.17897,1.17883,1.17897,66100000.0
2005-10-28 19:30:00,1.17905,1.17905,1.17895,1.179,184500001.0
2005-10-28 19:31:00,1.179,1.179,1.179,1.179,65499999.0
2005-10-28 19:32:00,1.17905,1.17905,1.17905,1.17905,5600000.0
2005-10-28 19:33:00,1.17893,1.17906,1.17888,1.17888,292999999.0
2005-10-28 19:34:00,1.17885,1.17888,1.17881,1.17883,51100000.0
2005-10-28 19:35:00,1.17887,1.17893,1.17887,1.17893,12000000.0
2005-10-28 19:36:00,1.179,1.17913,1.17893,1.17893,150900000.0
2005-10-28 19:37:00,1.17905,1.17905,1.17892,1.179,392399998.0
2005-10-28 19:38:00,1.17894,1.179,1.17884,1.17892,107200001.0
2005-10-28 19:39:00,1.17895,1.17905,1.17893,1.179,331199997.0
2005-10-28 19:40:00,1.17903,1.17903,1.17887,1.17887,236999996.0
2005-10-28 19:41:00,1.17877,1.17877,1.17862,1.17862,246699997.0
2005-10-28 19:42:00,1.17865,1.17865,1.17827,1.17827,214200004.0
2005-10-28 19:43:00,1.17832,1.17837,1.17832,1.17837,161800000.0
2005-10-28 19:44:00,1.1784,1.1784,1.17837,1.17837,58100000.0
2005-10-28 19:45:00,1.17835,1.17835,1.17825,1.17832,63500000.0
2005-10-28 19:46:00,1.17836,1.17836,1.17821,1.17835,122400001.0
2005-10-28 19:47:00,1.17828,1.17828,1.17822,1.17822,34400001.0
2005-10-28 19:48:00,1.17808,1.17825,1.17805,1.17822,27700000.0
2005-10-28 19:49:00,1.17829,1.17831,1.17814,1.17814,232200002.0
2005-10-28 19:50:00,1.1781,1.1781,1.17805,1.1781,55499999.0
2005-10-28 19:51:00,1.17817,1.17827,1.17815,1.17827,98999999.0
2005-10-28 19:52:00,1.1782,1.1782,1.17815,1.17815,47999999.0
2005-10-28 19:53:00,1.1782,1.17827,1.1782,1.1782,219099998.0
2005-10-28 19:54:00,1.17818,1.17818,1.17813,1.17813,40000000.0
2005-10-28 19:55:00,1.17823,1.17829,1.17812,1.17812,129490003.0
2005-10-28 19:56:00,1.17827,1.17827,1.17808,1.17808,267700002.0
2005-10-28 19:57:00,1.17804,1.17804,1.17791,1.178,228000004.0
2005-10-28 19:58:00,1.17797,1.17797,1.17774,1.17774,83399999.0
2005-10-28 19:59:00,1.17766,1.17768,1.17748,1.17763,80200000.0
2005-10-28 20:00:00,1.17768,1.17801,1.17766,1.17801,114700002.0
2005-10-28 20:01:00,1.17798,1.17798,1.17789,1.17792,73999999.0
2005-10-28 20:02:00,1.1779,1.17792,1.17777,1.17789,160800005.0
2005-10-28 20:03:00,1.17796,1.1781,1.17789,1.1779,437299996.0
2005-10-28 20:04:00,1.17802,1.17825,1.17793,1.17793,143400000.0
2005-10-28 20:05:00,1.17788,1.17794,1.17775,1.17775,52399998.0
2005-10-28 20:06:00,1.17781,1.1779,1.17781,1.17788,148500000.0
2005-10-28 20:07:00,1.17795,1.17815,1.17784,1.17815,179800002.0
2005-10-28 20:08:00,1.17818,1.1782,1.17809,1.1781,342100001.0
2005-10-28 20:09:00,1.17802,1.17812,1.178,1.17803,312200003.0
2005-10-28 20:10:00,1.17797,1.17797,1.17787,1.1779,221600003.0
2005-10-28 20:11:00,1.17788,1.17788,1.17781,1.17788,178399999.0
2005-10-28 20:12:00,1.17788,1.17788,1.17769,1.1778,534600001.0
2005-10-28 20:13:00,1.1778,1.1778,1.1777,1.17771,170200001.0
2005-10-28 20:14:00,1.17767,1.17788,1.17767,1.1777,117700001.0
2005-10-28 20:15:00,1.17775,1.17775,1.17751,1.17774,562299989.0
2005-10-28 20:16:00,1.17777,1.17777,1.1776,1.1776,522290001.0
2005-10-28 20:17:00,1.17759,1.17772,1.17754,1.17772,413500002.0
2005-10-28 20:18:00,1.17776,1.17776,1.17762,1.17762,85700000.0
2005-10-28 20:19:00,1.17762,1.178,1.17762,1.178,81099999.0
2005-10-28 20:20:00,1.178,1.17805,1.17791,1.17791,362399996.0
2005-10-28 20:21:00,1.17791,1.17801,1.17791,1.17797,315099998.0
2005-10-28 20:22:00,1.17805,1.17805,1.17792,1.17805,374099997.0
2005-10-28 20:23:00,1.178,1.17805,1.17792,1.17798,640500003.0
2005-10-28 20:24:00,1.178,1.178,1.17795,1.17795,303300001.0
2005-10-28 20:25:00,1.17798,1.17801,1.17794,1.17797,101700000.0
2005-10-28 20:26:00,1.17794,1.17794,1.17783,1.17783,202599999.0
2005-10-28 20:27:00,1.17787,1.17802,1.17787,1.17797,243900002.0
2005-10-28 20:28:00,1.17805,1.17815,1.17805,1.1781,771499996.0
2005-10-28 20:29:00,1.17804,1.1781,1.17798,1.17805,472199998.0
2005-10-28 20:30:00,1.17728,1.17777,1.17728,1.17762,266100000.0
2005-10-28 20:31:00,1.17813,1.17813,1.17793,1.17795,351700003.0
2005-10-28 20:32:00,1.17792,1.178,1.17792,1.178,268499999.0
2005-10-28 20:33:00,1.17795,1.17805,1.17795,1.17797,183000001.0
2005-10-28 20:34:00,1.17795,1.17802,1.17795,1.17802,136199999.0
2005-10-28 20:35:00,1.17805,1.17805,1.17797,1.178,151100000.0
2005-10-28 20:36:00,1.178,1.17802,1.1779,1.178,446699998.0
2005-10-28 20:37:00,1.17797,1.17797,1.17784,1.17785,158100001.0
2005-10-28 20:38:00,1.17785,1.1779,1.17782,1.1779,308800002.0
2005-10-28 20:39:00,1.1779,1.17795,1.17785,1.17795,408700003.0
2005-10-28 20:40:00,1.1779,1.1779,1.17772,1.17775,414500003.0
2005-10-28 20:41:00,1.17783,1.17807,1.17782,1.17793,537299998.0
2005-10-28 20:42:00,1.1779,1.1779,1.17785,1.17787,453200002.0
2005-10-28 20:43:00,1.17784,1.17787,1.17758,1.17761,181899999.0
2005-10-28 20:44:00,1.17765,1.17776,1.17763,1.17769,86300000.0
2005-10-28 20:45:00,1.17761,1.17761,1.17745,1.17751,116700001.0
2005-10-28 20:46:00,1.17755,1.17767,1.17753,1.17758,255500001.0
2005-10-28 20:47:00,1.17757,1.17763,1.17754,1.17761,110399999.0
2005-10-28 20:48:00,1.17765,1.17765,1.1776,1.17765,63100001.0
2005-10-28 20:49:00,1.17765,1.17767,1.17755,1.17765,325199997.0
2005-10-28 20:50:00,1.17732,1.17735,1.17707,1.17719,123800000.0
2005-10-28 20:51:00,1.17763,1.17763,1.17755,1.17763,161700000.0
2005-10-28 20:52:00,1.17762,1.17762,1.17747,1.17747,104600003.0
2005-10-28 20:53:00,1.17738,1.17749,1.17727,1.17734,106999998.0
2005-10-28 20:54:00,1.1774,1.17745,1.1773,1.17735,368700001.0
2005-10-28 20:55:00,1.17739,1.17739,1.17729,1.17739,219500002.0
2005-10-28 20:56:00,1.17739,1.17739,1.17728,1.17736,556400003.0
2005-10-28 20:57:00,1.17738,1.1774,1.17731,1.1774,461000004.0
2005-10-28 20:58:00,1.17743,1.17752,1.17742,1.17743,245899999.0
2005-10-28 20:59:00,1.17742,1.17775,1.17742,1.17772,231500001.0
2005-10-28 21:00:00,1.17769,1.17769,1.17733,1.17733,1087300014.0
2005-10-28 21:01:00,1.17727,1.17733,1.17706,1.17717,570900001.0
2005-10-28 21:02:00,1.17702,1.17703,1.17688,1.17688,49900000.0
2005-10-28 21:03:00,1.17688,1.1769,1.17655,1.17658,663400003.0
2005-10-28 21:04:00,1.17659,1.17679,1.17656,1.17679,660400001.0
2005-10-28 21:05:00,1.17687,1.17695,1.17677,1.1769,747300001.0
2005-10-28 21:06:00,1.177,1.177,1.17691,1.17691,137100002.0
2005-10-28 21:07:00,1.1769,1.17695,1.1768,1.17683,534400001.0
2005-10-28 21:08:00,1.17683,1.17695,1.1768,1.17695,201599999.0
2005-10-28 21:09:00,1.17688,1.17697,1.17687,1.17695,113300000.0
2005-10-28 21:10:00,1.17695,1.17695,1.17685,1.1769,398599997.0
2005-10-28 21:11:00,1.1769,1.17693,1.17685,1.17685,417900003.0
2005-10-28 21:12:00,1.17694,1.17701,1.17689,1.17689,412800003.0
2005-10-28 21:13:00,1.17688,1.1769,1.17682,1.17682,332500001.0
2005-10-28 21:14:00,1.1769,1.1769,1.17683,1.17687,267000005.0
2005-10-28 21:15:00,1.17681,1.17681,1.17673,1.17677,69800000.0
2005-10-28 21:16:00,1.1767,1.17673,1.17656,1.17668,119100000.0
2005-10-28 21:17:00,1.17675,1.17675,1.1767,1.17675,42400000.0
2005-10-28 21:18:00,1.17684,1.17729,1.17683,1.17729,35000001.0
2005-10-28 21:19:00,1.17733,1.17739,1.17727,1.17727,100500001.0
2005-10-28 21:20:00,1.17715,1.17715,1.17697,1.17713,89400001.0
2005-10-28 21:21:00,1.17716,1.17725,1.17716,1.17725,112200000.0
2005-10-28 21:22:00,1.17729,1.17739,1.17729,1.17736,141299997.0
2005-10-28 21:23:00,1.17731,1.1774,1.17717,1.1774,76000000.0
2005-10-28 21:24:00,1.17726,1.17726,1.17699,1.17718,170600002.0
2005-10-28 21:25:00,1.17719,1.1772,1.17713,1.17713,91800000.0
2005-10-28 21:26:00,1.1771,1.17712,1.1771,1.1771,128099999.0
2005-10-28 21:27:00,1.1771,1.1771,1.17707,1.1771,87000002.0
2005-10-28 21:28:00,1.1771,1.17721,1.1771,1.17718,350100003.0
2005-10-28 21:29:00,1.1772,1.1772,1.17715,1.17715,193900001.0
2005-10-28 21:30:00,1.1772,1.1772,1.17715,1.1772,54299999.0
2005-10-28 21:31:00,1.1772,1.1772,1.1772,1.1772,90800000.0
2005-10-28 21:32:00,1.17724,1.17744,1.17724,1.17731,202900004.0
2005-10-28 21:33:00,1.17725,1.17735,1.17725,1.1773,127699999.0
2005-10-28 21:34:00,1.1773,1.1773,1.1773,1.1773,105300002.0
2005-10-28 21:35:00,1.1773,1.17733,1.1773,1.1773,86299998.0
2005-10-28 21:36:00,1.17727,1.1773,1.17725,1.17725,92400001.0
2005-10-28 21:37:00,1.17734,1.17734,1.17723,1.17727,87100001.0
2005-10-28 21:38:00,1.1773,1.17735,1.1773,1.1773,118499999.0
2005-10-28 21:39:00,1.1773,1.1773,1.17725,1.1773,264399999.0
2005-10-28 21:40:00,1.1773,1.1773,1.17722,1.17725,190000000.0
2005-10-28 21:41:00,1.17733,1.17733,1.17728,1.1773,16000000.0
2005-10-28 21:42:00,1.1773,1.17746,1.1773,1.17742,167400001.0
2005-10-28 21:43:00,1.17724,1.1774,1.17713,1.17722,160200000.0
2005-10-28 21:44:00,1.17735,1.1774,1.17735,1.1774,152000004.0
2005-10-28 21:45:00,1.1774,1.1774,1.1774,1.1774,71800001.0
2005-10-28 21:46:00,1.1774,1.17745,1.17735,1.17737,239600002.0
2005-10-28 21:47:00,1.17727,1.17736,1.17727,1.17727,174200003.0
2005-10-28 21:48:00,1.1773,1.1773,1.17725,1.1773,97400000.0
2005-10-28 21:49:00,1.17725,1.17735,1.17722,1.17728,87900000.0
2005-10-28 21:50:00,1.17725,1.1773,1.17725,1.1773,45900002.0
2005-10-28 21:51:00,1.17728,1.17728,1.17714,1.17714,237500000.0
2005-10-28 21:52:00,1.17712,1.1772,1.17712,1.1772,76799999.0
2005-10-28 21:53:00,1.17722,1.17728,1.17722,1.17722,179900004.0
2005-10-28 21:54:00,1.1772,1.17725,1.17715,1.17715,161199999.0
2005-10-28 21:55:00,1.1772,1.1772,1.17718,1.1772,45300000.0
2005-10-28 21:56:00,1.17715,1.1772,1.17702,1.17718,141799999.0
2005-10-28 21:57:00,1.17714,1.17724,1.17712,1.17718,241500000.0
2005-10-28 21:58:00,1.17718,1.17749,1.17718,1.17747,102400001.0
2005-10-28 21:59:00,1.1774,1.17755,1.1774,1.1775,140600001.0
2005-10-28 22:00:00,1.17722,1.17738,1.17721,1.17723,158800000.0
2005-10-28 22:01:00,1.17746,1.17747,1.1774,1.1774,124500001.0
2005-10-28 22:02:00,1.17735,1.17745,1.17735,1.17735,460800002.0
2005-10-28 22:03:00,1.17735,1.1774,1.17735,1.1774,171800001.0
2005-10-28 22:04:00,1.17747,1.17752,1.17743,1.1775,109900001.0
2005-10-28 22:05:00,1.17749,1.17753,1.17744,1.17744,76500001.0
2005-10-28 22:06:00,1.17745,1.17755,1.17745,1.1775,269599996.0
2005-10-28 22:07:00,1.17755,1.17755,1.17745,1.17755,91700000.0
2005-10-28 22:08:00,1.17753,1.17753,1.17743,1.17747,142800002.0
2005-10-28 22:09:00,1.17735,1.17745,1.17735,1.17745,149099998.0
2005-10-28 22:10:00,1.1775,1.17758,1.17744,1.17744,41699999.0
2005-10-28 22:11:00,1.17735,1.17735,1.17725,1.17728,103999997.0
2005-10-28 22:12:00,1.17728,1.17728,1.1772,1.1772,77199998.0
2005-10-28 22:13:00,1.17722,1.17736,1.17715,1.17715,79900001.0
2005-10-28 22:14:00,1.17717,1.17721,1.17713,1.17714,125200002.0
2005-10-28 22:15:00,1.17714,1.17714,1.17691,1.1771,167199999.0
2005-10-28 22:16:00,1.17715,1.17718,1.1771,1.17718,97200000.0
2005-10-28 22:17:00,1.17687,1.177,1.17687,1.17696,81400000.0
2005-10-28 22:18:00,1.17715,1.17715,1.1771,1.1771,86999999.0
2005-10-28 22:19:00,1.17705,1.17715,1.17705,1.1771,83899999.0
2005-10-28 22:20:00,1.1771,1.17715,1.1771,1.17715,88000000.0
2005-10-28 22:21:00,1.17688,1.17701,1.17684,1.17685,220300001.0
2005-10-28 22:22:00,1.17699,1.17699,1.17671,1.17674,121400001.0
2005-10-28 22:23:00,1.17677,1.17677,1.17663,1.17663,119199997.0
2005-10-28 22:24:00,1.1766,1.17665,1.1766,1.17665,157599998.0
2005-10-28 22:25:00,1.17668,1.17668,1.17663,1.17664,44000000.0
2005-10-28 22:26:00,1.17666,1.17669,1.17666,1.17669,36800000.0
2005-10-28 22:27:00,1.1766,1.17665,1.1766,1.1766,493099995.0
2005-10-28 22:28:00,1.17652,1.17665,1.1765,1.1766,105700001.0
2005-10-28 22:29:00,1.1763,1.1764,1.17616,1.17624,197700004.0
2005-10-28 22:30:00,1.17653,1.17653,1.17645,1.17653,89500000.0
2005-10-28 22:31:00,1.17656,1.17656,1.17649,1.17649,9200000.0
2005-10-28 22:32:00,1.17646,1.17653,1.17638,1.17638,126899998.0
2005-10-28 22:33:00,1.17639,1.17656,1.17639,1.17652,113399998.0
2005-10-28 22:34:00,1.17642,1.17651,1.1764,1.17643,348100002.0
2005-10-28 22:35:00,1.17642,1.17642,1.17624,1.1763,108700003.0
2005-10-28 22:36:00,1.17632,1.17635,1.17631,1.17635,57700001.0
2005-10-28 22:37:00,1.17637,1.17649,1.17637,1.17639,37400000.0
2005-10-28 22:38:00,1.17642,1.17651,1.17642,1.17643,93000001.0
2005-10-28 22:39:00,1.17647,1.17652,1.17646,1.17646,206600005.0
2005-10-28 22:40:00,1.17658,1.17659,1.17653,1.17659,43800000.0
2005-10-28 22:41:00,1.17653,1.17653,1.17642,1.17642,62000000.0
2005-10-28 22:42:00,1.17645,1.17645,1.17645,1.17645,51099999.0
2005-10-28 22:43:00,1.17615,1.17638,1.17604,1.17638,275400002.0
2005-10-28 22:44:00,1.17647,1.17648,1.17632,1.17643,159800001.0
2005-10-28 22:45:00,1.17649,1.17656,1.17649,1.17656,14300000.0
2005-10-28 22:46:00,1.17663,1.17663,1.1765,1.1766,109500000.0
2005-10-28 22:47:00,1.17651,1.17651,1.17644,1.17644,2300000.0
2005-10-28 22:48:00,1.17654,1.17671,1.17649,1.17649,124700001.0
2005-10-28 22:49:00,1.17648,1.17648,1.17619,1.17622,50600000.0
2005-10-28 22:50:00,1.17655,1.17667,1.17655,1.17655,72700002.0
2005-10-28 22:51:00,1.17655,1.17667,1.17655,1.17655,87300000.0
2005-10-28 22:52:00,1.17649,1.17649,1.17631,1.17631,100000000.0
2005-10-28 22:53:00,1.17637,1.17649,1.17636,1.17644,130599999.0
2005-10-28 22:54:00,1.17644,1.17648,1.17637,1.17637,57500000.0
2005-10-28 22:55:00,1.1764,1.17645,1.1763,1.17635,266300002.0
2005-10-28 22:56:00,1.17638,1.17639,1.17636,1.17639,38200000.0
2005-10-28 22:57:00,1.1764,1.17645,1.1764,1.1764,122100000.0
2005-10-28 22:58:00,1.17652,1.17658,1.1763,1.1763,86499998.0
2005-10-28 22:59:00,1.17666,1.17666,1.17639,1.17666,138699997.0
2005-10-31 00:01:00,1.1774,1.1774,1.1774,1.1774,106400001.0
2005-10-31 00:04:00,1.1774,1.1776,1.1774,1.1776,106400001.0
2005-10-31 00:06:00,1.1774,1.1776,1.1774,1.1776,106400001.0
2005-10-31 00:13:00,1.1778,1.1778,1.1778,1.1778,106400001.0
2005-10-31 00:18:00,1.1778,1.178,1.1778,1.178,106400001.0
2005-10-31 00:19:00,1.178,1.178,1.178,1.178,106400001.0
2005-10-31 00:21:00,1.1778,1.178,1.1778,1.178,106400001.0
2005-10-31 00:22:00,1.1783,1.1783,1.178,1.1783,106400001.0
2005-10-31 00:23:00,1.1782,1.1782,1.1782,1.1782,106400001.0
2005-10-31 00:26:00,1.178,1.178,1.178,1.178,106400001.0
2005-10-31 00:35:00,1.1782,1.1782,1.1782,1.1782,106400001.0
2005-10-31 00:41:00,1.1781,1.1782,1.178,1.1782,106400001.0
2005-10-31 00:46:00,1.1783,1.1783,1.1783,1.1783,106400001.0
2005-10-31 00:47:00,1.1782,1.1782,1.1782,1.1782,106400001.0
2005-10-31 00:48:00,1.1783,1.1783,1.1782,1.1783,106400001.0
2005-10-31 00:51:00,1.1783,1.1783,1.1783,1.1783,106400001.0
2005-10-31 00:52:00,1.1783,1.1783,1.1782,1.1783,106400001.0
2005-10-31 00:58:00,1.1783,1.1783,1.1782,1.1783,106400001.0
2005-10-31 01:02:00,1.1782,1.1782,1.1782,1.1782,106400001.0
2005-10-31 01:03:00,1.178,1.178,1.178,1.178,106400001.0
2005-10-31 01:06:00,1.178,1.178,1.178,1.178,106400001.0
2005-10-31 01:08:00,1.1783,1.1783,1.1783,1.1783,106400001.0
2005-10-31 01:10:00,1.1785,1.1785,1.1784,1.1785,106400001.0
2005-10-31 01:11:00,1.1784,1.1785,1.1784,1.1785,106400001.0
2005-10-31 01:16:00,1.1784,1.1784,1.1784,1.1784,106400001.0
2005-10-31 01:17:00,1.1785,1.1785,1.1785,1.1785,106400001.0
2005-10-31 01:19:00,1.1784,1.1784,1.1783,1.1783,106400001.0
2005-10-31 01:22:00,1.1781,1.1784,1.178,1.1784,106400001.0
2005-10-31 01:23:00,1.1785,1.1785,1.1784,1.1785,106400001.0
2005-10-31 01:30:00,1.1784,1.1784,1.178,1.1781,106400001.0
2005-10-31 01:32:00,1.1782,1.1782,1.178,1.1781,106400001.0
2005-10-31 01:36:00,1.178,1.178,1.178,1.178,106400001.0
2005-10-31 01:38:00,1.1778,1.1778,1.1778,1.1778,106400001.0
2005-10-31 01:39:00,1.178,1.178,1.1776,1.1776,106400001.0
2005-10-31 01:40:00,1.178,1.178,1.1776,1.1776,106400001.0
2005-10-31 01:43:00,1.1777,1.1778,1.1774,1.1776,106400001.0
2005-10-31 01:45:00,1.1774,1.1774,1.1774,1.1774,106400001.0
2005-10-31 01:47:00,1.1774,1.1776,1.1772,1.1772,106400001.0
2005-10-31 01:48:00,1.1772,1.1772,1.1772,1.1772,106400001.0
2005-10-31 01:49:00,1.1774,1.1774,1.1774,1.1774,106400001.0
2005-10-31 01:50:00,1.1776,1.1776,1.1776,1.1776,106400001.0
2005-10-31 01:51:00,1.1778,1.1778,1.1778,1.1778,106400001.0
2005-10-31 01:52:00,1.1776,1.1787,1.1776,1.1787,106400001.0
2005-10-31 01:53:00,1.1787,1.1787,1.1786,1.1787,106400001.0
2005-10-31 01:54:00,1.1789,1.1791,1.1783,1.1786,106400001.0
2005-10-31 01:55:00,1.1778,1.1785,1.1778,1.1781,106400001.0
2005-10-31 01:56:00,1.1781,1.1782,1.178,1.1782,106400001.0
2005-10-31 01:57:00,1.178,1.178,1.178,1.178,106400001.0
2005-10-31 01:58:00,1.1778,1.178,1.1778,1.178,106400001.0
2005-10-31 02:00:00,1.17792,1.17792,1.17755,1.17755,106400001.0
2005-10-31 02:01:00,1.17767,1.17797,1.17767,1.17797,127499999.0
2005-10-31 02:02:00,1.17807,1.17807,1.17803,1.17803,4800000.0
2005-10-31 02:03:00,1.17788,1.17795,1.1778,1.17792,166500002.0
2005-10-31 02:04:00,1.1779,1.1779,1.17787,1.17787,58400000.0
2005-10-31 02:05:00,1.178,1.17819,1.17794,1.17817,91000000.0
2005-10-31 02:06:00,1.1781,1.17823,1.1781,1.17823,44700000.0
2005-10-31 02:07:00,1.17768,1.17781,1.17766,1.17779,152000002.0
2005-10-31 02:08:00,1.17815,1.17815,1.17797,1.17802,67200000.0
2005-10-31 02:09:00,1.1781,1.1781,1.17805,1.17805,47000000.0
2005-10-31 02:10:00,1.1781,1.17825,1.1781,1.17825,91599997.0
2005-10-31 02:11:00,1.17822,1.17828,1.1782,1.17828,63899999.0
2005-10-31 02:12:00,1.17803,1.17822,1.17794,1.17815,140800003.0
2005-10-31 02:13:00,1.17814,1.17821,1.17809,1.17812,135099998.0
2005-10-31 02:14:00,1.1783,1.1783,1.1783,1.1783,41700001.0
2005-10-31 02:15:00,1.17835,1.17835,1.17825,1.17835,118800001.0
2005-10-31 02:16:00,1.17826,1.17826,1.17824,1.17824,31100000.0
2005-10-31 02:17:00,1.17829,1.17829,1.17828,1.17828,6900000.0
2005-10-31 02:18:00,1.17817,1.17817,1.17784,1.17795,208700005.0
2005-10-31 02:19:00,1.17821,1.17826,1.17812,1.17813,135999999.0
2005-10-31 02:20:00,1.17787,1.17794,1.17765,1.17765,152700001.0
2005-10-31 02:21:00,1.17774,1.17791,1.17774,1.17791,4000000.0
2005-10-31 02:22:00,1.17807,1.17821,1.17792,1.17821,59500000.0
2005-10-31 02:23:00,1.17817,1.17832,1.17813,1.17832,107600000.0
2005-10-31 02:24:00,1.17802,1.17815,1.17784,1.17784,137900000.0
2005-10-31 02:25:00,1.17825,1.17832,1.17825,1.17832,32800000.0
2005-10-31 02:26:00,1.1783,1.1783,1.17825,1.17825,15900000.0
2005-10-31 02:27:00,1.1783,1.1783,1.1783,1.1783,15900000.0
2005-10-31 02:28:00,1.1783,1.1783,1.1783,1.1783,6400000.0
2005-10-31 02:29:00,1.17802,1.17821,1.17795,1.17809,93300000.0
2005-10-31 02:30:00,1.17828,1.17828,1.17802,1.17802,121200002.0
2005-10-31 02:31:00,1.17787,1.17803,1.17768,1.17789,155500000.0
2005-10-31 02:32:00,1.17802,1.17802,1.17792,1.17792,24000000.0
2005-10-31 02:33:00,1.17773,1.17777,1.17758,1.17775,178900004.0
2005-10-31 02:34:00,1.1776,1.1777,1.17748,1.17753,57300000.0
2005-10-31 02:35:00,1.17755,1.17786,1.17755,1.17771,90300001.0
2005-10-31 02:36:00,1.17788,1.17788,1.17783,1.17783,29500000.0
2005-10-31 02:37:00,1.17785,1.17785,1.17775,1.17775,3000000.0
2005-10-31 02:38:00,1.17775,1.17776,1.17769,1.17772,80300000.0
2005-10-31 02:39:00,1.17767,1.17777,1.17759,1.1776,101200000.0
2005-10-31 02:40:00,1.17758,1.17775,1.1775,1.1775,25600000.0
2005-10-31 02:41:00,1.17707,1.17734,1.17707,1.17726,77999998.0
2005-10-31 02:42:00,1.17695,1.17739,1.17694,1.17725,120400001.0
2005-10-31 02:43:00,1.17755,1.17756,1.17742,1.17742,100500000.0
2005-10-31 02:44:00,1.17728,1.17739,1.1769,1.1769,95000003.0
2005-10-31 02:45:00,1.17735,1.17735,1.17719,1.17719,44800000.0
2005-10-31 02:46:00,1.17703,1.17713,1.17694,1.17704,136699999.0
2005-10-31 02:47:00,1.1772,1.1773,1.1771,1.1771,113600002.0
2005-10-31 02:48:00,1.17711,1.17713,1.17699,1.17709,132699997.0
2005-10-31 02:49:00,1.17708,1.17727,1.17708,1.17721,113199999.0
2005-10-31 02:50:00,1.1773,1.17733,1.1773,1.17733,38600000.0
2005-10-31 02:51:00,1.17747,1.17759,1.17747,1.17752,53500000.0
2005-10-31 02:52:00,1.17757,1.17852,1.17757,1.17852,179299998.0
2005-10-31 02:53:00,1.17838,1.17858,1.17838,1.17858,84100001.0
2005-10-31 02:54:00,1.1787,1.1788,1.17823,1.17829,129200003.0
2005-10-31 02:55:00,1.1781,1.17824,1.17785,1.17785,125500000.0
2005-10-31 02:56:00,1.17793,1.17797,1.17785,1.17797,74900001.0
2005-10-31 02:57:00,1.17796,1.17796,1.17789,1.17789,2200000.0
2005-10-31 02:58:00,1.1778,1.17784,1.17769,1.17773,66200001.0
2005-10-31 02:59:00,1.17782,1.17782,1.17764,1.17773,73000000.0
2005-10-31 03:00:00,1.1778,1.17785,1.1777,1.17785,39900000.0
2005-10-31 03:01:00,1.17757,1.17761,1.17752,1.17756,93300002.0
2005-10-31 03:02:00,1.1778,1.17781,1.17766,1.17777,88600000.0
2005-10-31 03:03:00,1.17773,1.17773,1.1776,1.1777,103300003.0
2005-10-31 03:04:00,1.17772,1.17772,1.17753,1.17753,90700000.0
2005-10-31 03:05:00,1.17753,1.17753,1.17728,1.17728,113599998.0
2005-10-31 03:06:00,1.1772,1.1772,1.17714,1.17715,91799999.0
2005-10-31 03:07:00,1.17713,1.1773,1.17713,1.17727,68400001.0
2005-10-31 03:08:00,1.1774,1.1774,1.17735,1.17735,73800000.0
2005-10-31 03:09:00,1.17698,1.17723,1.17698,1.17723,85500000.0
2005-10-31 03:10:00,1.17719,1.17719,1.17711,1.17711,9700000.0
2005-10-31 03:11:00,1.17695,1.17695,1.17685,1.17685,8000000.0
2005-10-31 03:12:00,1.17693,1.17702,1.17693,1.177,49800002.0
2005-10-31 03:13:00,1.17717,1.17725,1.17715,1.17725,16000000.0
2005-10-31 03:14:00,1.1774,1.17745,1.17735,1.17735,68000000.0
2005-10-31 03:15:00,1.1772,1.17735,1.17704,1.1772,179900000.0
2005-10-31 03:16:00,1.17722,1.17723,1.17685,1.1769,148399996.0
2005-10-31 03:17:00,1.17705,1.17735,1.17705,1.17725,44900000.0
2005-10-31 03:18:00,1.17712,1.17731,1.177,1.17725,135299999.0
2005-10-31 03:19:00,1.17735,1.1774,1.17735,1.1774,31999999.0
2005-10-31 03:20:00,1.17726,1.17726,1.17709,1.17709,1800000.0
2005-10-31 03:21:00,1.17689,1.17689,1.17653,1.17653,95400001.0
2005-10-31 03:22:00,1.17646,1.17655,1.17646,1.17653,5100000.0
2005-10-31 03:23:00,1.17622,1.17622,1.17588,1.1759,104200002.0
2005-10-31 03:24:00,1.1758,1.17581,1.17573,1.17573,82999998.0
2005-10-31 03:25:00,1.17553,1.17564,1.1753,1.17536,50000000.0
2005-10-31 03:26:00,1.17535,1.17542,1.1753,1.17539,119300000.0
2005-10-31 03:27:00,1.17549,1.17559,1.17549,1.17559,30300000.0
2005-10-31 03:28:00,1.17563,1.17563,1.17557,1.17557,33600000.0
2005-10-31 03:29:00,1.1755,1.1755,1.1754,1.17543,76600002.0
2005-10-31 03:30:00,1.17556,1.17578,1.17556,1.17573,76100002.0
2005-10-31 03:31:00,1.17582,1.17582,1.17554,1.17568,93199998.0
2005-10-31 03:32:00,1.1757,1.1757,1.1757,1.1757,8100000.0
2005-10-31 03:33:00,1.17555,1.17555,1.17521,1.17521,126000001.0
2005-10-31 03:34:00,1.17568,1.17575,1.17568,1.17575,38300002.0
2005-10-31 03:35:00,1.17565,1.1757,1.17565,1.1757,86300003.0
2005-10-31 03:36:00,1.17576,1.1759,1.17576,1.17587,93100001.0
2005-10-31 03:37:00,1.17587,1.17598,1.17587,1.17598,10600000.0
2005-10-31 03:38:00,1.17593,1.17601,1.17593,1.17593,55300000.0
2005-10-31 03:39:00,1.17603,1.17611,1.17603,1.1761,161399996.0
2005-10-31 03:40:00,1.17601,1.17611,1.17601,1.17608,72599999.0
2005-10-31 03:41:00,1.1761,1.17611,1.17603,1.17608,53000000.0
2005-10-31 03:42:00,1.17607,1.17613,1.17607,1.17609,100500000.0
2005-10-31 03:43:00,1.17615,1.17615,1.17602,1.17602,47700000.0
2005-10-31 03:44:00,1.1761,1.1761,1.17603,1.17603,37200000.0
2005-10-31 03:45:00,1.17607,1.17615,1.17605,1.17605,130599999.0
2005-10-31 03:46:00,1.17608,1.17608,1.17604,1.17608,70799998.0
2005-10-31 03:47:00,1.17616,1.17625,1.17608,1.17625,121500000.0
2005-10-31 03:48:00,1.17622,1.17623,1.17609,1.17609,104799998.0
2005-10-31 03:49:00,1.17576,1.17595,1.17576,1.17593,92399999.0
2005-10-31 03:50:00,1.17605,1.17615,1.17605,1.17615,21500000.0
2005-10-31 03:51:00,1.17583,1.17603,1.17576,1.17585,96499999.0
2005-10-31 03:52:00,1.17602,1.17602,1.17591,1.17599,44700001.0
2005-10-31 03:53:00,1.17595,1.17595,1.17585,1.17595,42500000.0
2005-10-31 03:54:00,1.1758,1.1758,1.17556,1.1756,41100000.0
2005-10-31 03:55:00,1.17556,1.17579,1.17556,1.1756,159200000.0
2005-10-31 03:56:00,1.17547,1.17547,1.17518,1.17527,80900000.0
2005-10-31 03:57:00,1.17559,1.17577,1.17559,1.17561,172500000.0
2005-10-31 03:58:00,1.17526,1.1757,1.17526,1.1757,23200000.0
2005-10-31 03:59:00,1.17565,1.17577,1.17558,1.17577,137399999.0
2005-10-31 04:00:00,1.17553,1.17566,1.17529,1.1753,153100000.0
2005-10-31 04:01:00,1.17543,1.17588,1.17543,1.17575,76700000.0
2005-10-31 04:02:00,1.17567,1.17567,1.17544,1.17561,56300001.0
2005-10-31 04:03:00,1.17565,1.17565,1.17565,1.17565,9200000.0
2005-10-31 04:04:00,1.17565,1.17565,1.17555,1.17555,43900001.0
2005-10-31 04:05:00,1.17528,1.1756,1.17526,1.1756,107700000.0
2005-10-31 04:06:00,1.17555,1.17559,1.1751,1.17554,181300000.0
2005-10-31 04:07:00,1.1756,1.17565,1.17555,1.17565,46700000.0
2005-10-31 04:08:00,1.17545,1.1761,1.17532,1.1761,195600001.0
2005-10-31 04:09:00,1.17562,1.17565,1.1756,1.17563,91999998.0
2005-10-31 04:10:00,1.17558,1.17558,1.17539,1.17543,145400004.0
2005-10-31 04:11:00,1.17533,1.17533,1.1752,1.17529,125500003.0
2005-10-31 04:12:00,1.17544,1.17551,1.17537,1.17541,165399998.0
2005-10-31 04:13:00,1.17562,1.17593,1.17562,1.17593,46599998.0
2005-10-31 04:14:00,1.17617,1.17629,1.17601,1.17601,61200001.0
2005-10-31 04:15:00,1.17585,1.1759,1.1758,1.17583,70100000.0
2005-10-31 04:16:00,1.17574,1.17574,1.17556,1.1757,19200000.0
2005-10-31 04:17:00,1.17566,1.17581,1.17566,1.17576,84500000.0
2005-10-31 04:18:00,1.176,1.17602,1.176,1.17602,8000000.0
2005-10-31 04:19:00,1.17573,1.17587,1.17555,1.17555,157699997.0
2005-10-31 04:20:00,1.17571,1.17593,1.17551,1.17551,95600001.0
2005-10-31 04:21:00,1.17595,1.176,1.1759,1.17598,93500000.0
2005-10-31 04:22:00,1.17523,1.17576,1.17523,1.17546,170400001.0
2005-10-31 04:23:00,1.17562,1.1758,1.17549,1.17573,130900001.0
2005-10-31 04:24:00,1.17595,1.17605,1.17595,1.17595,79299998.0
2005-10-31 04:25:00,1.1759,1.1759,1.17556,1.1756,87900000.0
2005-10-31 04:26:00,1.17558,1.17603,1.1754,1.17603,51700000.0
2005-10-31 04:27:00,1.17597,1.17608,1.17597,1.17603,185900000.0
2005-10-31 04:28:00,1.17565,1.17568,1.17547,1.17568,54000000.0
2005-10-31 04:29:00,1.1759,1.17592,1.1758,1.17585,63699998.0
2005-10-31 04:30:00,1.17582,1.17585,1.17541,1.17545,95299999.0
2005-10-31 04:31:00,1.17593,1.17601,1.17592,1.17593,144600003.0
2005-10-31 04:32:00,1.17549,1.17564,1.17534,1.17534,43300000.0
2005-10-31 04:33:00,1.17583,1.17584,1.17577,1.17584,84500002.0
2005-10-31 04:34:00,1.17556,1.17572,1.17546,1.17565,71199999.0
2005-10-31 04:35:00,1.17565,1.17581,1.17563,1.17572,107900001.0
2005-10-31 04:36:00,1.17571,1.1758,1.17562,1.17562,125400002.0
2005-10-31 04:37:00,1.17588,1.17588,1.17584,1.17584,20900000.0
2005-10-31 04:38:00,1.17543,1.17582,1.17538,1.1758,123999999.0
2005-10-31 04:39:00,1.17572,1.17572,1.17533,1.17539,95900001.0
2005-10-31 04:40:00,1.17528,1.17528,1.17467,1.17467,73100000.0
2005-10-31 04:41:00,1.17468,1.17494,1.17468,1.17492,135099996.0
2005-10-31 04:42:00,1.17493,1.17504,1.17485,1.17495,92100002.0
2005-10-31 04:43:00,1.175,1.17523,1.175,1.17518,100799999.0
2005-10-31 04:44:00,1.17527,1.17533,1.17527,1.17533,53899999.0
2005-10-31 04:45:00,1.17541,1.17543,1.17541,1.17543,8200000.0
2005-10-31 04:46:00,1.1755,1.17552,1.17545,1.1755,90000000.0
2005-10-31 04:47:00,1.17545,1.17555,1.17545,1.17547,139300002.0
2005-10-31 04:48:00,1.17553,1.17554,1.17553,1.17553,12800000.0
2005-10-31 04:49:00,1.17537,1.17546,1.17527,1.17533,118200001.0
2005-10-31 04:50:00,1.17525,1.1755,1.17519,1.17536,168000000.0
2005-10-31 04:51:00,1.17541,1.17546,1.17524,1.17534,80600000.0
2005-10-31 04:52:00,1.17535,1.17547,1.17531,1.17538,126499997.0
2005-10-31 04:53:00,1.17557,1.17565,1.17555,1.1756,33500000.0
2005-10-31 04:54:00,1.17553,1.17553,1.17534,1.17539,120000000.0
2005-10-31 04:55:00,1.17536,1.17549,1.17536,1.17549,80399999.0
2005-10-31 04:56:00,1.17515,1.17574,1.17507,1.17569,64900000.0
2005-10-31 04:57:00,1.1756,1.1756,1.17521,1.17536,88199999.0
2005-10-31 04:58:00,1.17554,1.17556,1.17554,1.17556,19100000.0
2005-10-31 04:59:00,1.17564,1.1763,1.17564,1.1763,117100000.0
2005-10-31 05:00:00,1.1764,1.1764,1.1763,1.1763,40500002.0
2005-10-31 05:01:00,1.17642,1.17645,1.17632,1.17634,93199998.0
2005-10-31 05:02:00,1.1763,1.17637,1.17623,1.1763,117099999.0
2005-10-31 05:03:00,1.17632,1.17635,1.17632,1.17635,22300000.0
2005-10-31 05:04:00,1.17626,1.17642,1.17626,1.17638,70199999.0
2005-10-31 05:05:00,1.17644,1.17656,1.17638,1.17638,108099998.0
2005-10-31 05:06:00,1.17645,1.17648,1.17642,1.17642,103400003.0
2005-10-31 05:07:00,1.17648,1.17648,1.17633,1.1764,126699999.0
2005-10-31 05:08:00,1.1764,1.1764,1.1764,1.1764,1600000.0
2005-10-31 05:09:00,1.17638,1.17638,1.17621,1.17623,168699999.0
2005-10-31 05:10:00,1.17598,1.17618,1.1759,1.17611,46200000.0
2005-10-31 05:11:00,1.17647,1.1765,1.17647,1.1765,16200000.0
2005-10-31 05:12:00,1.17673,1.17673,1.17662,1.17662,80100002.0
2005-10-31 05:13:00,1.17652,1.17663,1.17652,1.17658,84400000.0
2005-10-31 05:14:00,1.17632,1.17632,1.17601,1.17626,148000004.0
2005-10-31 05:15:00,1.17652,1.17655,1.17645,1.17645,43900000.0
2005-10-31 05:16:00,1.17625,1.17644,1.17604,1.17629,26500000.0
2005-10-31 05:17:00,1.17634,1.17641,1.17612,1.17612,83600002.0
2005-10-31 05:18:00,1.17648,1.17655,1.17648,1.1765,74099999.0
2005-10-31 05:19:00,1.1761,1.17633,1.17605,1.17633,73399999.0
2005-10-31 05:20:00,1.17658,1.17658,1.17645,1.1765,67100000.0
2005-10-31 05:21:00,1.17617,1.17626,1.176,1.17623,166899999.0
2005-10-31 05:22:00,1.17648,1.17648,1.1764,1.17642,32000000.0
2005-10-31 05:23:00,1.1762,1.17633,1.17618,1.17623,113799999.0
2005-10-31 05:24:00,1.17634,1.17634,1.17621,1.17621,44300002.0
2005-10-31 05:25:00,1.1764,1.1764,1.1764,1.1764,800000.0
2005-10-31 05:26:00,1.17607,1.17623,1.17595,1.17623,132600002.0
2005-10-31 05:27:00,1.17613,1.17623,1.176,1.17623,93200000.0
2005-10-31 05:28:00,1.1764,1.1764,1.1764,1.1764,26400000.0
2005-10-31 05:29:00,1.17608,1.1762,1.17605,1.17617,108000001.0
2005-10-31 05:30:00,1.17609,1.17623,1.17595,1.17595,170199999.0
2005-10-31 05:31:00,1.17639,1.17641,1.17625,1.17637,57300000.0
2005-10-31 05:32:00,1.17615,1.1763,1.17594,1.1763,147500000.0
2005-10-31 05:33:00,1.1764,1.1764,1.1764,1.1764,25300000.0
2005-10-31 05:34:00,1.1761,1.17621,1.1761,1.17612,89000001.0
2005-10-31 05:35:00,1.17644,1.17644,1.17644,1.17644,44399998.0
2005-10-31 05:36:00,1.1765,1.17655,1.1765,1.17655,48300000.0
2005-10-31 05:37:00,1.1763,1.1763,1.17624,1.17628,47300000.0
2005-10-31 05:38:00,1.17632,1.1764,1.17612,1.17625,159500002.0
2005-10-31 05:39:00,1.1765,1.17655,1.17645,1.17655,138599999.0
2005-10-31 05:40:00,1.17647,1.1765,1.17638,1.17642,88999999.0
2005-10-31 05:41:00,1.17649,1.1767,1.17649,1.1767,92300003.0
2005-10-31 05:42:00,1.17645,1.17654,1.17625,1.17654,147099999.0
2005-10-31 05:43:00,1.17659,1.1766,1.17643,1.1766,53800000.0
2005-10-31 05:44:00,1.17665,1.17675,1.17665,1.17668,17700000.0
2005-10-31 05:45:00,1.17657,1.17658,1.17644,1.17645,72800000.0
2005-10-31 05:46:00,1.17642,1.17642,1.17627,1.17629,28200000.0
2005-10-31 05:47:00,1.17628,1.17668,1.17624,1.17647,89899999.0
2005-10-31 05:48:00,1.17643,1.17671,1.17643,1.17643,121700002.0
2005-10-31 05:49:00,1.17652,1.17655,1.17632,1.17645,137600002.0
2005-10-31 05:50:00,1.17619,1.1763,1.17602,1.17618,66900002.0
2005-10-31 05:51:00,1.17604,1.17651,1.17604,1.17629,85300000.0
2005-10-31 05:52:00,1.1767,1.1767,1.17634,1.17641,124400000.0
2005-10-31 05:53:00,1.17645,1.17653,1.17634,1.17653,73299999.0
2005-10-31 05:54:00,1.17659,1.17659,1.17656,1.17656,17500000.0
2005-10-31 05:55:00,1.17637,1.17646,1.17625,1.17638,69300001.0
2005-10-31 05:56:00,1.17645,1.1766,1.17621,1.17631,151399999.0
2005-10-31 05:57:00,1.17628,1.17635,1.17614,1.17614,116900000.0
2005-10-31 05:58:00,1.1766,1.17665,1.17655,1.17655,135399999.0
2005-10-31 05:59:00,1.17647,1.17647,1.17643,1.17643,32000000.0
2005-10-31 06:00:00,1.17607,1.17633,1.17607,1.17613,45000001.0
2005-10-31 06:01:00,1.17643,1.17649,1.17636,1.17643,59900001.0
2005-10-31 06:02:00,1.17612,1.1763,1.17596,1.17626,76100000.0
2005-10-31 06:03:00,1.17628,1.17638,1.17615,1.17621,96700002.0
2005-10-31 06:04:00,1.17637,1.1764,1.17635,1.17635,45100000.0
2005-10-31 06:05:00,1.17645,1.17645,1.17633,1.17635,55100001.0
2005-10-31 06:06:00,1.17608,1.17624,1.17608,1.17617,175399998.0
2005-10-31 06:07:00,1.17622,1.17631,1.17605,1.17625,146399998.0
2005-10-31 06:08:00,1.17628,1.17636,1.17616,1.17636,111100002.0
2005-10-31 06:09:00,1.17626,1.17626,1.17613,1.1762,123800001.0
2005-10-31 06:10:00,1.17634,1.17637,1.17628,1.17635,113699999.0
2005-10-31 06:11:00,1.17637,1.17651,1.17637,1.17647,53100001.0
2005-10-31 06:12:00,1.17635,1.1764,1.1763,1.1763,81400001.0
2005-10-31 06:13:00,1.1761,1.17633,1.176,1.17633,104600000.0
2005-10-31 06:14:00,1.17628,1.17628,1.17603,1.17617,94099999.0
2005-10-31 06:15:00,1.1764,1.17645,1.17633,1.17645,81400000.0
2005-10-31 06:16:00,1.17603,1.17614,1.1759,1.17609,81599998.0
2005-10-31 06:17:00,1.1764,1.17645,1.17635,1.1764,74099999.0
2005-10-31 06:18:00,1.17634,1.17641,1.17595,1.17595,133599999.0
2005-10-31 06:19:00,1.17642,1.17655,1.17633,1.17655,122000001.0
2005-10-31 06:20:00,1.1764,1.1764,1.17599,1.17599,119500001.0
2005-10-31 06:21:00,1.17612,1.17646,1.17612,1.17629,41700000.0
2005-10-31 06:22:00,1.1762,1.17642,1.17603,1.17635,136800003.0
2005-10-31 06:23:00,1.17656,1.17668,1.17656,1.17668,62200001.0
2005-10-31 06:24:00,1.17655,1.17659,1.17616,1.17632,42400000.0
2005-10-31 06:25:00,1.1766,1.1766,1.17641,1.17641,43100000.0
2005-10-31 06:26:00,1.17663,1.17663,1.17647,1.17653,158100003.0
2005-10-31 06:27:00,1.17662,1.17666,1.17659,1.17666,31100000.0
2005-10-31 06:28:00,1.17665,1.17688,1.17661,1.17688,38200000.0
2005-10-31 06:29:00,1.17687,1.17725,1.17687,1.17725,124500001.0
2005-10-31 06:30:00,1.17725,1.17725,1.17722,1.17722,16800000.0
2005-10-31 06:31:00,1.17709,1.17711,1.17699,1.17705,123800002.0
2005-10-31 06:32:00,1.17706,1.17706,1.17704,1.17704,36399998.0
2005-10-31 06:33:00,1.17704,1.17706,1.177,1.177,42400000.0
2005-10-31 06:34:00,1.17708,1.1771,1.17707,1.1771,69300002.0
2005-10-31 06:35:00,1.17685,1.17696,1.17668,1.17668,132900000.0
2005-10-31 06:36:00,1.17677,1.17696,1.17677,1.1769,47800000.0
2005-10-31 06:37:00,1.1771,1.17712,1.17705,1.1771,146600002.0
2005-10-31 06:38:00,1.17715,1.17715,1.17696,1.17706,133499999.0
2005-10-31 06:39:00,1.17706,1.1771,1.17702,1.17702,64800000.0
2005-10-31 06:40:00,1.17692,1.17694,1.17645,1.17645,71800000.0
2005-10-31 06:41:00,1.17638,1.17693,1.17638,1.17693,64900000.0
2005-10-31 06:42:00,1.177,1.17705,1.17693,1.177,89800001.0
2005-10-31 06:43:00,1.17673,1.17687,1.17673,1.17687,129700000.0
2005-10-31 06:44:00,1.17685,1.17685,1.17671,1.17674,50600001.0
2005-10-31 06:45:00,1.177,1.17705,1.17695,1.17695,47400000.0
2005-10-31 06:46:00,1.17665,1.17708,1.17657,1.17683,141300001.0
2005-10-31 06:47:00,1.1768,1.17694,1.17673,1.17679,165000002.0
2005-10-31 06:48:00,1.177,1.17703,1.17695,1.17703,106599998.0
2005-10-31 06:49:00,1.17695,1.17695,1.17695,1.17695,15300000.0
2005-10-31 06:50:00,1.177,1.17702,1.17695,1.177,91300002.0
2005-10-31 06:51:00,1.17698,1.177,1.1767,1.177,33600000.0
2005-10-31 06:52:00,1.17682,1.17683,1.17652,1.17664,158600000.0
2005-10-31 06:53:00,1.17672,1.17686,1.17668,1.17674,119900002.0
2005-10-31 06:54:00,1.177,1.177,1.177,1.177,54699999.0
2005-10-31 06:55:00,1.17707,1.17709,1.17705,1.17709,16800000.0
2005-10-31 06:56:00,1.17713,1.17727,1.17713,1.17727,61699999.0
2005-10-31 06:57:00,1.17693,1.17727,1.17693,1.17727,84100001.0
2005-10-31 06:58:00,1.17713,1.17725,1.17692,1.17723,139900000.0
2005-10-31 06:59:00,1.17728,1.17739,1.17715,1.17715,76900001.0
2005-10-31 07:00:00,1.17693,1.17736,1.17693,1.17736,98700000.0
2005-10-31 07:01:00,1.17741,1.17742,1.17703,1.17703,127200002.0
2005-10-31 07:02:00,1.17726,1.17726,1.17716,1.17716,8000000.0
2005-10-31 07:03:00,1.17728,1.1773,1.1772,1.1773,83200000.0
2005-10-31 07:04:00,1.17725,1.1773,1.1772,1.1773,119600001.0
2005-10-31 07:05:00,1.17722,1.1773,1.17722,1.1773,27300000.0
2005-10-31 07:06:00,1.1772,1.17734,1.17699,1.17716,80500002.0
2005-10-31 07:07:00,1.17743,1.17767,1.17743,1.17756,87600000.0
2005-10-31 07:08:00,1.17748,1.17748,1.17742,1.17742,1100000.0
2005-10-31 07:09:00,1.17722,1.17748,1.17722,1.17736,149299999.0
2005-10-31 07:10:00,1.17733,1.17733,1.17715,1.1772,74799998.0
2005-10-31 07:11:00,1.17717,1.17728,1.17711,1.17711,61300001.0
2005-10-31 07:12:00,1.17678,1.17707,1.17676,1.17696,168699999.0
2005-10-31 07:13:00,1.17727,1.17727,1.17712,1.17727,138299998.0
2005-10-31 07:14:00,1.17712,1.17726,1.1771,1.17726,135900000.0
2005-10-31 07:15:00,1.1771,1.17735,1.1771,1.17727,148300001.0
2005-10-31 07:16:00,1.1773,1.17735,1.1772,1.17725,82600000.0
2005-10-31 07:17:00,1.17723,1.17724,1.17723,1.17724,1600000.0
2005-10-31 07:18:00,1.17702,1.17709,1.17678,1.17705,81800000.0
2005-10-31 07:19:00,1.17714,1.17718,1.17701,1.17706,76200000.0
2005-10-31 07:20:00,1.17708,1.17731,1.17704,1.17707,144499999.0
2005-10-31 07:21:00,1.17716,1.1772,1.1771,1.17712,97400000.0
2005-10-31 07:22:00,1.17707,1.17718,1.17707,1.17718,63000000.0
2005-10-31 07:23:00,1.17701,1.17701,1.1768,1.17693,38000000.0
2005-10-31 07:24:00,1.17718,1.17718,1.17709,1.17709,27500001.0
2005-10-31 07:25:00,1.17705,1.17705,1.1768,1.1768,182100003.0
2005-10-31 07:26:00,1.17684,1.17693,1.17684,1.1769,62299999.0
2005-10-31 07:27:00,1.17689,1.17689,1.17678,1.17678,35600000.0
2005-10-31 07:28:00,1.17667,1.17708,1.17667,1.17689,173799999.0
2005-10-31 07:29:00,1.17686,1.17704,1.17686,1.17702,32200000.0
2005-10-31 07:30:00,1.17707,1.17707,1.17677,1.17677,103300003.0
2005-10-31 07:31:00,1.1766,1.17668,1.17655,1.17668,110900000.0
2005-10-31 07:32:00,1.17653,1.17661,1.17636,1.17648,136200001.0
2005-10-31 07:33:00,1.17658,1.17658,1.17643,1.17643,53300002.0
2005-10-31 07:34:00,1.17665,1.1767,1.17665,1.1767,93200000.0
2005-10-31 07:35:00,1.17665,1.17675,1.17665,1.1767,50400002.0
2005-10-31 07:36:00,1.17648,1.17682,1.17643,1.1767,73799998.0
2005-10-31 07:37:00,1.17675,1.17675,1.17639,1.17639,102400000.0
2005-10-31 07:38:00,1.17657,1.17662,1.1764,1.17652,197600004.0
2005-10-31 07:39:00,1.17649,1.17661,1.17643,1.17647,168200004.0
2005-10-31 07:40:00,1.17667,1.17677,1.17667,1.17676,36590000.0
2005-10-31 07:41:00,1.17638,1.17671,1.17632,1.17671,34700000.0
2005-10-31 07:42:00,1.17664,1.17695,1.17637,1.17695,111200001.0
2005-10-31 07:43:00,1.17682,1.17682,1.17659,1.17673,116100001.0
2005-10-31 07:44:00,1.17675,1.17675,1.17634,1.17661,73299998.0
2005-10-31 07:45:00,1.17658,1.17672,1.17649,1.17667,81699999.0
2005-10-31 07:46:00,1.17651,1.17681,1.17637,1.17656,136200003.0
2005-10-31 07:47:00,1.17644,1.17676,1.17642,1.17665,36800000.0
2005-10-31 07:48:00,1.17664,1.17676,1.17655,1.17655,155400001.0
2005-10-31 07:49:00,1.17655,1.17684,1.17654,1.17681,74900000.0
2005-10-31 07:50:00,1.17679,1.17691,1.17673,1.17674,121800001.0
2005-10-31 07:51:00,1.1768,1.17683,1.17675,1.17675,128400005.0
2005-10-31 07:52:00,1.17667,1.17674,1.17648,1.17651,125500004.0
2005-10-31 07:53:00,1.17649,1.17659,1.17643,1.1765,35600000.0
2005-10-31 07:54:00,1.17643,1.1767,1.17636,1.17657,92199998.0
2005-10-31 07:55:00,1.17658,1.17686,1.17658,1.17686,63900000.0
2005-10-31 07:56:00,1.17671,1.17682,1.17663,1.17668,53100000.0
2005-10-31 07:57:00,1.1767,1.17678,1.17657,1.17671,155100000.0
2005-10-31 07:58:00,1.1768,1.1768,1.17673,1.1768,55300001.0
2005-10-31 07:59:00,1.17648,1.17665,1.1764,1.1764,95600002.0
2005-10-31 08:00:00,1.17667,1.17678,1.17635,1.17662,102400000.0
2005-10-31 08:01:00,1.17675,1.17685,1.17675,1.17685,32400001.0
2005-10-31 08:02:00,1.17675,1.17685,1.17675,1.1768,99199997.0
2005-10-31 08:03:00,1.17677,1.17685,1.17675,1.17685,74700000.0
2005-10-31 08:04:00,1.17678,1.17682,1.17669,1.17677,47100000.0
2005-10-31 08:05:00,1.17667,1.17667,1.17654,1.17654,137300000.0
2005-10-31 08:06:00,1.17644,1.17668,1.17644,1.17666,79000000.0
2005-10-31 08:07:00,1.1767,1.17673,1.17665,1.1767,131699999.0
2005-10-31 08:08:00,1.1766,1.1766,1.17622,1.17623,50600000.0
2005-10-31 08:09:00,1.17647,1.17659,1.17636,1.17647,103900001.0
2005-10-31 08:10:00,1.17665,1.17678,1.17655,1.17655,171900003.0
2005-10-31 08:11:00,1.17651,1.17653,1.17636,1.17636,154000001.0
2005-10-31 08:12:00,1.17644,1.17652,1.17623,1.17651,119299999.0
2005-10-31 08:13:00,1.1766,1.17667,1.17642,1.17657,43900001.0
2005-10-31 08:14:00,1.17651,1.17663,1.17644,1.17663,32800000.0
2005-10-31 08:15:00,1.17661,1.17669,1.17639,1.17669,106600001.0
2005-10-31 08:16:00,1.17681,1.17681,1.17649,1.17666,149799996.0
2005-10-31 08:17:00,1.17645,1.17654,1.17641,1.17651,134200001.0
2005-10-31 08:18:00,1.17671,1.17671,1.17655,1.17663,84599999.0
2005-10-31 08:19:00,1.17677,1.17683,1.17674,1.17683,83600002.0
2005-10-31 08:20:00,1.17678,1.17678,1.17673,1.17678,113500001.0
2005-10-31 08:21:00,1.17683,1.17683,1.17666,1.17671,112300000.0
2005-10-31 08:22:00,1.1767,1.17673,1.17668,1.1767,59500001.0
2005-10-31 08:23:00,1.1767,1.17673,1.1766,1.17669,45800000.0
2005-10-31 08:24:00,1.17641,1.17648,1.17628,1.17635,87999998.0
2005-10-31 08:25:00,1.17667,1.17667,1.17646,1.17652,31600000.0
2005-10-31 08:26:00,1.17627,1.17642,1.17604,1.17638,214699999.0
2005-10-31 08:27:00,1.17632,1.17646,1.17613,1.17632,82200003.0
2005-10-31 08:28:00,1.17638,1.17638,1.17609,1.17612,79400001.0
2005-10-31 08:29:00,1.17612,1.17644,1.17612,1.1763,28400000.0
2005-10-31 08:30:00,1.17643,1.17653,1.17643,1.1765,29400001.0
2005-10-31 08:31:00,1.17655,1.17659,1.17652,1.17659,135200002.0
2005-10-31 08:32:00,1.1765,1.17651,1.17618,1.17636,130300000.0
2005-10-31 08:33:00,1.17652,1.17664,1.17649,1.17664,146299999.0
2005-10-31 08:34:00,1.17658,1.17658,1.1765,1.17658,105700002.0
2005-10-31 08:35:00,1.17653,1.17659,1.17637,1.17659,66900001.0
2005-10-31 08:36:00,1.17626,1.17645,1.17592,1.17592,106900000.0
2005-10-31 08:37:00,1.17622,1.1765,1.17622,1.17636,68799999.0
2005-10-31 08:38:00,1.17645,1.17652,1.17612,1.17612,74800001.0
2005-10-31 08:39:00,1.17655,1.17665,1.17655,1.1766,22300000.0
2005-10-31 08:40:00,1.17638,1.1766,1.17633,1.17652,132200000.0
2005-10-31 08:41:00,1.17647,1.17657,1.17632,1.17632,92700002.0
2005-10-31 08:42:00,1.17631,1.17651,1.1762,1.17646,111699998.0
2005-10-31 08:43:00,1.17647,1.17647,1.17621,1.17625,145200001.0
2005-10-31 08:44:00,1.17632,1.17641,1.17619,1.17638,125199999.0
2005-10-31 08:45:00,1.17647,1.1766,1.17635,1.17635,85600002.0
2005-10-31 08:46:00,1.17647,1.17656,1.1764,1.17643,169500000.0
2005-10-31 08:47:00,1.17664,1.17664,1.17659,1.17659,7700000.0
2005-10-31 08:48:00,1.17662,1.17665,1.17645,1.17655,214000002.0
2005-10-31 08:49:00,1.17643,1.17663,1.17624,1.17647,77000000.0
2005-10-31 08:50:00,1.17657,1.17663,1.17634,1.17634,68500001.0
2005-10-31 08:51:00,1.17635,1.1766,1.17635,1.1765,114000000.0
2005-10-31 08:52:00,1.1767,1.1768,1.1767,1.1768,106900000.0
2005-10-31 08:53:00,1.17654,1.17665,1.17654,1.17659,77300000.0
2005-10-31 08:54:00,1.17648,1.17657,1.17643,1.17651,122499999.0
2005-10-31 08:55:00,1.1768,1.17693,1.17674,1.17693,128299999.0
2005-10-31 08:56:00,1.1769,1.17695,1.1769,1.17695,133700002.0
2005-10-31 08:57:00,1.17685,1.17704,1.17663,1.1767,124300000.0
2005-10-31 08:58:00,1.1769,1.17698,1.17683,1.1769,82100001.0
2005-10-31 08:59:00,1.1769,1.17695,1.1769,1.1769,117100002.0
2005-10-31 09:00:00,1.17696,1.17719,1.17693,1.17693,35300001.0
2005-10-31 09:01:00,1.17697,1.17703,1.17697,1.17703,4000000.0
2005-10-31 09:02:00,1.17713,1.17718,1.17675,1.17688,136600001.0
2005-10-31 09:03:00,1.17722,1.1773,1.1772,1.1773,125100001.0
2005-10-31 09:04:00,1.17737,1.17753,1.17737,1.17753,69500001.0
2005-10-31 09:05:00,1.17766,1.17786,1.17766,1.17781,99699999.0
2005-10-31 09:06:00,1.17773,1.17777,1.17754,1.17754,58500001.0
2005-10-31 09:07:00,1.17756,1.17762,1.17747,1.17747,130799999.0
2005-10-31 09:08:00,1.1775,1.17763,1.1775,1.17763,42300000.0
2005-10-31 09:09:00,1.17761,1.17779,1.17749,1.17779,93200001.0
2005-10-31 09:10:00,1.17778,1.17778,1.17768,1.17768,48600000.0
2005-10-31 09:11:00,1.17758,1.17761,1.17748,1.17751,110199999.0
2005-10-31 09:12:00,1.17753,1.17755,1.17753,1.17755,31900000.0
2005-10-31 09:13:00,1.1775,1.1775,1.17745,1.17745,30399999.0
2005-10-31 09:14:00,1.17763,1.17763,1.17762,1.17762,33399999.0
2005-10-31 09:15:00,1.17767,1.17767,1.17758,1.17762,76500001.0
2005-10-31 09:16:00,1.17766,1.17766,1.17761,1.17761,13600000.0
2005-10-31 09:17:00,1.17759,1.17781,1.17759,1.17772,75500000.0
2005-10-31 09:18:00,1.17778,1.17778,1.17767,1.1777,83299999.0
2005-10-31 09:19:00,1.17771,1.17777,1.17763,1.17767,80400000.0
2005-10-31 09:20:00,1.1777,1.1777,1.1776,1.1777,70199999.0
2005-10-31 09:21:00,1.17765,1.17765,1.17765,1.17765,24100000.0
2005-10-31 09:22:00,1.17774,1.17774,1.17774,1.17774,30600000.0
2005-10-31 09:23:00,1.17775,1.1778,1.17775,1.1778,45500000.0
2005-10-31 09:24:00,1.17788,1.178,1.17783,1.17787,97300002.0
2005-10-31 09:25:00,1.1779,1.17795,1.17785,1.1779,77300000.0
2005-10-31 09:26:00,1.17793,1.17796,1.17786,1.17789,110100002.0
2005-10-31 09:27:00,1.17778,1.17781,1.17773,1.17773,49400000.0
2005-10-31 09:28:00,1.17768,1.17768,1.17747,1.17747,59100000.0
2005-10-31 09:29:00,1.17738,1.17745,1.17738,1.17745,74000002.0
2005-10-31 09:30:00,1.1774,1.1774,1.17738,1.17738,31200000.0
2005-10-31 09:31:00,1.17737,1.17737,1.17725,1.17729,48700000.0
2005-10-31 09:32:00,1.17714,1.17715,1.17711,1.17711,92500000.0
2005-10-31 09:33:00,1.17703,1.17703,1.17697,1.17697,55100000.0
2005-10-31 09:34:00,1.17685,1.17685,1.17685,1.17685,6400000.0
2005-10-31 09:35:00,1.1769,1.17695,1.1769,1.17695,42899999.0
2005-10-31 09:36:00,1.1769,1.1769,1.17687,1.17687,21000001.0
2005-10-31 09:37:00,1.17688,1.17691,1.17677,1.17677,22200000.0
2005-10-31 09:38:00,1.17677,1.17677,1.17655,1.17655,72299999.0
2005-10-31 09:39:00,1.1765,1.17655,1.17645,1.17645,101499998.0
2005-10-31 09:40:00,1.17636,1.17639,1.17636,1.17639,35600001.0
2005-10-31 09:41:00,1.17622,1.1763,1.17622,1.17625,113300002.0
2005-10-31 09:42:00,1.1764,1.17648,1.17634,1.17634,65300000.0
2005-10-31 09:43:00,1.17623,1.17623,1.17604,1.1761,155200002.0
2005-10-31 09:44:00,1.17605,1.17615,1.17605,1.1761,83800001.0
2005-10-31 09:45:00,1.17605,1.1761,1.17605,1.1761,21500000.0
2005-10-31 09:46:00,1.17593,1.17611,1.17584,1.1759,171799999.0
2005-10-31 09:47:00,1.17605,1.17626,1.17605,1.1762,95300000.0
2005-10-31 09:48:00,1.17627,1.17635,1.1759,1.17597,113599999.0
2005-10-31 09:49:00,1.17622,1.17622,1.1762,1.1762,16800000.0
2005-10-31 09:50:00,1.17615,1.1762,1.17615,1.1762,15900000.0
2005-10-31 09:51:00,1.17623,1.17627,1.1762,1.17627,78800000.0
2005-10-31 09:52:00,1.17612,1.17622,1.17612,1.17617,93000003.0
2005-10-31 09:53:00,1.1762,1.1762,1.1761,1.1762,50999999.0
2005-10-31 09:54:00,1.17614,1.17614,1.17588,1.17588,70800000.0
2005-10-31 09:55:00,1.17583,1.1759,1.17563,1.1759,34300000.0
2005-10-31 09:56:00,1.17588,1.17588,1.17582,1.17582,57799998.0
2005-10-31 09:57:00,1.17576,1.17576,1.17556,1.17563,164700001.0
2005-10-31 09:58:00,1.1757,1.1757,1.1757,1.1757,53800001.0
2005-10-31 09:59:00,1.1757,1.17575,1.1757,1.17572,31900001.0
2005-10-31 10:00:00,1.17565,1.1757,1.17565,1.1757,120600002.0
2005-10-31 10:01:00,1.17565,1.1757,1.17565,1.1757,32399999.0
2005-10-31 10:02:00,1.1757,1.17575,1.17563,1.17568,110500000.0
2005-10-31 10:03:00,1.17568,1.17572,1.17563,1.17563,60800002.0
2005-10-31 10:04:00,1.17575,1.17575,1.17562,1.17565,132000001.0
2005-10-31 10:05:00,1.17571,1.17571,1.17566,1.17566,4800000.0
2005-10-31 10:06:00,1.1758,1.17585,1.17575,1.17585,59900001.0
2005-10-31 10:07:00,1.17573,1.17588,1.17573,1.17588,32600000.0
2005-10-31 10:08:00,1.17585,1.17592,1.17582,1.17588,15400000.0
2005-10-31 10:09:00,1.17578,1.1758,1.17577,1.1758,51400000.0
2005-10-31 10:10:00,1.17575,1.1758,1.17575,1.17578,115700001.0
2005-10-31 10:11:00,1.17582,1.17582,1.1758,1.1758,36500000.0
2005-10-31 10:12:00,1.17573,1.17585,1.17573,1.17585,60000000.0
2005-10-31 10:13:00,1.1758,1.17585,1.1758,1.17585,59899998.0
2005-10-31 10:14:00,1.1758,1.17582,1.17575,1.1758,169100004.0
2005-10-31 10:15:00,1.17585,1.17585,1.1757,1.17575,67900000.0
2005-10-31 10:16:00,1.17577,1.17585,1.1757,1.1757,100300002.0
2005-10-31 10:17:00,1.17575,1.1758,1.17575,1.17575,138300001.0
2005-10-31 10:18:00,1.17577,1.17585,1.17575,1.17575,123600000.0
2005-10-31 10:19:00,1.17583,1.17604,1.17583,1.17597,87000000.0
2005-10-31 10:20:00,1.1761,1.17642,1.1761,1.17642,94000001.0
2005-10-31 10:21:00,1.17632,1.1764,1.17615,1.1764,59000001.0
2005-10-31 10:22:00,1.1763,1.17633,1.17614,1.17628,160999998.0
2005-10-31 10:23:00,1.17626,1.17626,1.1761,1.1761,41600002.0
2005-10-31 10:24:00,1.17612,1.17612,1.17587,1.17592,105900001.0
2005-10-31 10:25:00,1.17588,1.17598,1.17573,1.17596,127900002.0
2005-10-31 10:26:00,1.17603,1.17603,1.17602,1.17603,31100000.0
2005-10-31 10:27:00,1.17612,1.17612,1.1761,1.1761,23900000.0
2005-10-31 10:28:00,1.17604,1.1761,1.17598,1.17605,107500002.0
2005-10-31 10:29:00,1.17596,1.17604,1.17588,1.1759,64700000.0
2005-10-31 10:30:00,1.17585,1.17585,1.17582,1.17582,119700000.0
2005-10-31 10:31:00,1.17587,1.17587,1.17575,1.17575,31300001.0
2005-10-31 10:32:00,1.17588,1.17588,1.17576,1.17582,50500000.0
2005-10-31 10:33:00,1.17573,1.17573,1.17544,1.17544,31800000.0
2005-10-31 10:34:00,1.17518,1.17536,1.17518,1.17531,107100000.0
2005-10-31 10:35:00,1.1752,1.17533,1.1752,1.17524,92200000.0
2005-10-31 10:36:00,1.17525,1.17525,1.17512,1.1752,124700002.0
2005-10-31 10:37:00,1.17513,1.17513,1.17504,1.17504,79299999.0
2005-10-31 10:38:00,1.17511,1.17516,1.17502,1.17502,147600001.0
2005-10-31 10:39:00,1.17511,1.1752,1.17504,1.17504,40699999.0
2005-10-31 10:40:00,1.17494,1.17506,1.17485,1.17485,121100001.0
2005-10-31 10:41:00,1.17476,1.17481,1.17472,1.17474,88899998.0
2005-10-31 10:42:00,1.17479,1.17497,1.17479,1.17496,116000000.0
2005-10-31 10:43:00,1.17497,1.17497,1.17489,1.17493,68999998.0
2005-10-31 10:44:00,1.1748,1.17485,1.17475,1.17483,113800000.0
2005-10-31 10:45:00,1.17479,1.17479,1.17461,1.17468,81400000.0
2005-10-31 10:46:00,1.17457,1.17457,1.17419,1.17428,118299997.0
2005-10-31 10:47:00,1.17416,1.17416,1.174,1.174,45000000.0
2005-10-31 10:48:00,1.17392,1.17399,1.17389,1.17398,109900000.0
2005-10-31 10:49:00,1.17404,1.1742,1.17399,1.17416,75399999.0
2005-10-31 10:50:00,1.17404,1.17404,1.17361,1.17375,86800000.0
2005-10-31 10:51:00,1.17365,1.17371,1.17354,1.17367,85800000.0
2005-10-31 10:52:00,1.17356,1.17356,1.17344,1.17344,40899999.0
2005-10-31 10:53:00,1.17352,1.17354,1.17352,1.17353,36500001.0
2005-10-31 10:54:00,1.17363,1.17382,1.17363,1.17382,81600001.0
2005-10-31 10:55:00,1.17379,1.17379,1.17372,1.17373,121400000.0
2005-10-31 10:56:00,1.17373,1.1738,1.17371,1.17378,44099999.0
2005-10-31 10:57:00,1.17372,1.17377,1.17363,1.17363,86699999.0
2005-10-31 10:58:00,1.1737,1.17375,1.17362,1.1737,46300000.0
2005-10-31 10:59:00,1.17375,1.17375,1.17367,1.1737,37500001.0
2005-10-31 11:00:00,1.17363,1.17372,1.17363,1.17368,114199998.0
2005-10-31 11:01:00,1.17369,1.17369,1.17361,1.17363,71900001.0
2005-10-31 11:02:00,1.17348,1.17348,1.1734,1.17342,110500001.0
2005-10-31 11:03:00,1.17338,1.17338,1.1731,1.17325,131900001.0
2005-10-31 11:04:00,1.1732,1.1732,1.17302,1.17309,102000002.0
2005-10-31 11:05:00,1.173,1.173,1.17287,1.17289,29600000.0
2005-10-31 11:06:00,1.17292,1.17298,1.17286,1.17286,124700002.0
2005-10-31 11:07:00,1.17295,1.17303,1.17295,1.17301,57399999.0
2005-10-31 11:08:00,1.17298,1.17298,1.17291,1.17292,95899997.0
2005-10-31 11:09:00,1.17281,1.1729,1.17281,1.1729,47900001.0
2005-10-31 11:10:00,1.17295,1.17301,1.17288,1.17288,62299999.0
2005-10-31 11:11:00,1.17291,1.17315,1.17291,1.17315,129800000.0
2005-10-31 11:12:00,1.17315,1.1733,1.17315,1.17327,124599999.0
2005-10-31 11:13:00,1.17335,1.17339,1.17322,1.17323,96800000.0
2005-10-31 11:14:00,1.17324,1.17327,1.17313,1.17313,77200000.0
2005-10-31 11:15:00,1.17312,1.17327,1.17312,1.17327,184399997.0
2005-10-31 11:16:00,1.17332,1.17355,1.17332,1.17355,169700003.0
2005-10-31 11:17:00,1.17353,1.17353,1.17343,1.17343,92700001.0
2005-10-31 11:18:00,1.1733,1.1733,1.1732,1.1732,40700000.0
2005-10-31 11:19:00,1.17285,1.17309,1.17284,1.17297,114900001.0
2005-10-31 11:20:00,1.17322,1.17332,1.17304,1.17304,51600000.0
2005-10-31 11:21:00,1.17309,1.17311,1.17295,1.17295,91399999.0
2005-10-31 11:22:00,1.173,1.173,1.173,1.173,84000000.0
2005-10-31 11:23:00,1.17294,1.17301,1.17282,1.17301,137200003.0
2005-10-31 11:24:00,1.17285,1.17293,1.17285,1.1729,24900001.0
2005-10-31 11:25:00,1.17303,1.17311,1.17287,1.17293,175499998.0
2005-10-31 11:26:00,1.1729,1.17295,1.1729,1.17295,137500003.0
2005-10-31 11:27:00,1.1729,1.17293,1.17283,1.1729,174000001.0
2005-10-31 11:28:00,1.1729,1.17295,1.17285,1.1729,78400002.0
2005-10-31 11:29:00,1.17283,1.1729,1.17283,1.17283,54499999.0
2005-10-31 11:30:00,1.17286,1.17286,1.1727,1.17272,108299998.0
2005-10-31 11:31:00,1.1728,1.17303,1.1728,1.17298,32800000.0
2005-10-31 11:32:00,1.1729,1.17295,1.17283,1.1729,155700002.0
2005-10-31 11:33:00,1.17285,1.17295,1.17285,1.17295,72900001.0
2005-10-31 11:34:00,1.17293,1.17302,1.17289,1.17298,195100001.0
2005-10-31 11:35:00,1.17295,1.17295,1.17267,1.17274,104000001.0
2005-10-31 11:36:00,1.17273,1.17297,1.17273,1.17279,99800001.0
2005-10-31 11:37:00,1.17278,1.17292,1.17278,1.17285,71499999.0
2005-10-31 11:38:00,1.17287,1.17295,1.17285,1.17295,69900000.0
2005-10-31 11:39:00,1.17288,1.17299,1.17281,1.17299,69300000.0
2005-10-31 11:40:00,1.17301,1.17308,1.17298,1.17308,126000000.0
2005-10-31 11:41:00,1.1732,1.17335,1.17316,1.17335,60400001.0
2005-10-31 11:42:00,1.1734,1.17345,1.17335,1.17335,201800000.0
2005-10-31 11:43:00,1.1734,1.17342,1.17333,1.17342,60800000.0
2005-10-31 11:44:00,1.17323,1.17361,1.17323,1.17361,69299999.0
2005-10-31 11:45:00,1.17375,1.17375,1.1737,1.1737,45099998.0
2005-10-31 11:46:00,1.17373,1.17373,1.17359,1.17367,90800001.0
2005-10-31 11:47:00,1.17371,1.17379,1.17371,1.17379,34800000.0
2005-10-31 11:48:00,1.17382,1.17382,1.1736,1.1736,59200000.0
2005-10-31 11:49:00,1.17362,1.17365,1.17355,1.17355,82200002.0
2005-10-31 11:50:00,1.1736,1.17365,1.17355,1.1736,71099999.0
2005-10-31 11:51:00,1.17365,1.17379,1.17356,1.17356,108399999.0
2005-10-31 11:52:00,1.1736,1.17365,1.17355,1.17358,111599998.0
2005-10-31 11:53:00,1.17355,1.17365,1.17355,1.17355,48899999.0
2005-10-31 11:54:00,1.17365,1.17365,1.17355,1.17358,113000001.0
2005-10-31 11:55:00,1.17362,1.17362,1.17332,1.17333,104400002.0
2005-10-31 11:56:00,1.1733,1.1733,1.17322,1.1733,65499999.0
2005-10-31 11:57:00,1.17307,1.17333,1.17307,1.17332,165699996.0
2005-10-31 11:58:00,1.1733,1.1733,1.17308,1.17308,51700001.0
2005-10-31 11:59:00,1.17314,1.17329,1.17305,1.17305,125200000.0
2005-10-31 12:00:00,1.17312,1.17319,1.17307,1.17307,126600003.0
2005-10-31 12:01:00,1.17305,1.17311,1.17305,1.17307,58900001.0
2005-10-31 12:02:00,1.17305,1.1731,1.17305,1.17305,60200001.0
2005-10-31 12:03:00,1.17307,1.1731,1.17303,1.17303,97400000.0
2005-10-31 12:04:00,1.17311,1.17318,1.17311,1.17318,35100001.0
2005-10-31 12:05:00,1.1732,1.17325,1.17315,1.17315,47200001.0
2005-10-31 12:06:00,1.17327,1.17332,1.17317,1.17317,119200000.0
2005-10-31 12:07:00,1.1732,1.1732,1.17315,1.17315,58299998.0
2005-10-31 12:08:00,1.17315,1.17325,1.1731,1.17325,191600001.0
2005-10-31 12:09:00,1.17323,1.17337,1.17323,1.17337,146600000.0
2005-10-31 12:10:00,1.17333,1.17333,1.17332,1.17332,4100000.0
2005-10-31 12:11:00,1.17315,1.17337,1.17315,1.17324,99700002.0
2005-10-31 12:12:00,1.17318,1.17339,1.17318,1.17324,203899997.0
2005-10-31 12:13:00,1.17323,1.17359,1.17323,1.17341,168999998.0
2005-10-31 12:14:00,1.17341,1.17352,1.17341,1.1735,74999998.0
2005-10-31 12:15:00,1.17355,1.17365,1.17355,1.17365,41400001.0
2005-10-31 12:16:00,1.1736,1.17365,1.17355,1.1736,49400000.0
2005-10-31 12:17:00,1.17372,1.17387,1.17372,1.17385,71200001.0
2005-10-31 12:18:00,1.1739,1.17393,1.17382,1.17382,81099999.0
2005-10-31 12:19:00,1.1739,1.17393,1.1739,1.1739,102200002.0
2005-10-31 12:20:00,1.17396,1.17439,1.17396,1.17439,127400001.0
2005-10-31 12:21:00,1.17446,1.17458,1.17445,1.17445,118100001.0
2005-10-31 12:22:00,1.17452,1.17453,1.17445,1.17453,54300000.0
2005-10-31 12:23:00,1.17458,1.17459,1.17453,1.17459,27700000.0
2005-10-31 12:24:00,1.17451,1.17451,1.17425,1.17425,40600001.0
2005-10-31 12:25:00,1.17404,1.17419,1.17385,1.1739,113799998.0
2005-10-31 12:26:00,1.17428,1.17438,1.17428,1.17438,99800001.0
2005-10-31 12:27:00,1.17437,1.17445,1.1743,1.17445,58600002.0
2005-10-31 12:28:00,1.17437,1.1744,1.17432,1.1744,193099999.0
2005-10-31 12:29:00,1.17409,1.17414,1.17399,1.17404,112399999.0
2005-10-31 12:30:00,1.17435,1.1744,1.17435,1.1744,25900000.0
2005-10-31 12:31:00,1.17435,1.17448,1.17435,1.17448,137600001.0
2005-10-31 12:32:00,1.17434,1.17438,1.17422,1.17422,92000001.0
2005-10-31 12:33:00,1.17425,1.1743,1.17425,1.17425,46499998.0
2005-10-31 12:34:00,1.1743,1.17471,1.1743,1.17468,88699998.0
2005-10-31 12:35:00,1.17481,1.17481,1.17467,1.17467,91799999.0
2005-10-31 12:36:00,1.17471,1.17471,1.17471,1.17471,63600003.0
2005-10-31 12:37:00,1.1748,1.17485,1.17475,1.1748,135899998.0
2005-10-31 12:38:00,1.17478,1.17478,1.17464,1.17464,37700000.0
2005-10-31 12:39:00,1.17478,1.17481,1.17471,1.17474,76299998.0
2005-10-31 12:40:00,1.17477,1.1748,1.17468,1.1748,161200001.0
2005-10-31 12:41:00,1.17484,1.17506,1.17484,1.17506,31300000.0
2005-10-31 12:42:00,1.17511,1.17518,1.1751,1.17518,167600002.0
2005-10-31 12:43:00,1.17519,1.17526,1.17519,1.17526,74799999.0
2005-10-31 12:44:00,1.17527,1.17535,1.17525,1.1753,70000000.0
2005-10-31 12:45:00,1.1753,1.17535,1.1752,1.1753,71900001.0
2005-10-31 12:46:00,1.17538,1.17541,1.17528,1.17528,89699999.0
2005-10-31 12:47:00,1.1753,1.17533,1.1753,1.17533,63800001.0
2005-10-31 12:48:00,1.17532,1.17532,1.17511,1.17513,89800001.0
2005-10-31 12:49:00,1.17503,1.17503,1.1749,1.1749,15200000.0
2005-10-31 12:50:00,1.17485,1.17498,1.17485,1.17495,62800000.0
2005-10-31 12:51:00,1.17485,1.17488,1.17475,1.17488,86700001.0
2005-10-31 12:52:00,1.1749,1.17497,1.1749,1.17497,18000001.0
2005-10-31 12:53:00,1.17498,1.17498,1.17494,1.17494,21800000.0
2005-10-31 12:54:00,1.17493,1.17493,1.17487,1.17487,8000000.0
2005-10-31 12:55:00,1.17487,1.17498,1.17487,1.17494,109400000.0
2005-10-31 12:56:00,1.17502,1.1751,1.175,1.17508,126100000.0
2005-10-31 12:57:00,1.17508,1.17508,1.17499,1.17505,48500000.0
2005-10-31 12:58:00,1.17483,1.17483,1.17462,1.17462,35100001.0
2005-10-31 12:59:00,1.17448,1.17458,1.17445,1.17458,117599998.0
2005-10-31 13:00:00,1.17451,1.1746,1.17448,1.17453,139600001.0
2005-10-31 13:01:00,1.17468,1.17482,1.17461,1.17482,41600000.0
2005-10-31 13:02:00,1.17473,1.17473,1.1744,1.1744,106100001.0
2005-10-31 13:03:00,1.17437,1.1744,1.17403,1.17424,112899999.0
2005-10-31 13:04:00,1.17419,1.17452,1.17419,1.17451,130799998.0
2005-10-31 13:05:00,1.17446,1.17446,1.17427,1.17439,102600001.0
2005-10-31 13:06:00,1.17442,1.17448,1.17442,1.17442,45000000.0
2005-10-31 13:07:00,1.17455,1.17481,1.17455,1.17473,78599999.0
2005-10-31 13:08:00,1.1748,1.17483,1.1747,1.17472,55500000.0
2005-10-31 13:09:00,1.17465,1.17465,1.17454,1.17458,53800000.0
2005-10-31 13:10:00,1.17451,1.17454,1.17438,1.17438,114600002.0
2005-10-31 13:11:00,1.17454,1.17454,1.17442,1.17442,62000000.0
2005-10-31 13:12:00,1.17421,1.17421,1.17406,1.17406,10400000.0
2005-10-31 13:13:00,1.17366,1.17383,1.1734,1.1734,114500002.0
2005-10-31 13:14:00,1.17345,1.17355,1.17345,1.17355,12800000.0
2005-10-31 13:15:00,1.17353,1.17372,1.17352,1.17365,161500003.0
2005-10-31 13:16:00,1.17356,1.17359,1.17353,1.17355,129500001.0
2005-10-31 13:17:00,1.17362,1.17372,1.17362,1.17367,109099998.0
2005-10-31 13:18:00,1.17383,1.17395,1.17383,1.17385,74400000.0
2005-10-31 13:19:00,1.1739,1.1739,1.1739,1.1739,13600000.0
2005-10-31 13:20:00,1.17388,1.17395,1.17385,1.1739,39500000.0
2005-10-31 13:21:00,1.17392,1.17397,1.1739,1.17391,83700002.0
2005-10-31 13:22:00,1.17384,1.17406,1.17384,1.17392,86700002.0
2005-10-31 13:23:00,1.17399,1.17399,1.17381,1.17381,75400002.0
2005-10-31 13:24:00,1.1737,1.17375,1.17363,1.17375,91499997.0
2005-10-31 13:25:00,1.17365,1.17373,1.17354,1.17363,160800000.0
2005-10-31 13:26:00,1.1736,1.17373,1.1736,1.17371,55200001.0
2005-10-31 13:27:00,1.1738,1.1738,1.17375,1.1738,61199999.0
2005-10-31 13:28:00,1.17377,1.17377,1.17367,1.17367,51000001.0
2005-10-31 13:29:00,1.17366,1.17366,1.17349,1.17349,87399999.0
2005-10-31 13:30:00,1.17357,1.17384,1.17357,1.17361,126699999.0
2005-10-31 13:31:00,1.17353,1.17362,1.17347,1.17347,69900001.0
2005-10-31 13:32:00,1.17353,1.17357,1.17353,1.17356,55799998.0
2005-10-31 13:33:00,1.17365,1.17365,1.17353,1.17358,81600001.0
2005-10-31 13:34:00,1.1736,1.1736,1.1736,1.1736,6700000.0
2005-10-31 13:35:00,1.17362,1.17382,1.17359,1.17382,125499998.0
2005-10-31 13:36:00,1.17383,1.17401,1.17383,1.17401,117700002.0
2005-10-31 13:37:00,1.17408,1.17409,1.17404,1.17408,43600000.0
2005-10-31 13:38:00,1.17411,1.17435,1.17411,1.17435,42400000.0
2005-10-31 13:39:00,1.17443,1.17443,1.17426,1.17427,166400002.0
2005-10-31 13:40:00,1.17429,1.17438,1.17428,1.17438,95000001.0
2005-10-31 13:41:00,1.17446,1.17454,1.1744,1.17445,93800000.0
2005-10-31 13:42:00,1.17457,1.17457,1.17424,1.17443,175699999.0
2005-10-31 13:43:00,1.17447,1.1746,1.17447,1.17447,130500000.0
2005-10-31 13:44:00,1.17448,1.1745,1.17443,1.17443,60300000.0
2005-10-31 13:45:00,1.17445,1.17454,1.17442,1.17454,76600001.0
2005-10-31 13:46:00,1.17448,1.17455,1.17441,1.17455,129200001.0
2005-10-31 13:47:00,1.17445,1.17448,1.17443,1.17443,177700005.0
2005-10-31 13:48:00,1.17444,1.17449,1.17432,1.17432,39900000.0
2005-10-31 13:49:00,1.17434,1.1744,1.17434,1.17439,83300000.0
2005-10-31 13:50:00,1.1745,1.17453,1.17445,1.1745,137400001.0
2005-10-31 13:51:00,1.17447,1.17447,1.17442,1.17442,132700001.0
2005-10-31 13:52:00,1.17443,1.1745,1.17441,1.1745,154399996.0
2005-10-31 13:53:00,1.17448,1.1745,1.17448,1.1745,49500000.0
2005-10-31 13:54:00,1.17445,1.1745,1.17445,1.1745,12000000.0
2005-10-31 13:55:00,1.17445,1.17448,1.17445,1.17448,44000002.0
2005-10-31 13:56:00,1.17445,1.17452,1.17438,1.17442,84500001.0
2005-10-31 13:57:00,1.17435,1.17445,1.1742,1.1744,47000000.0
2005-10-31 13:58:00,1.1744,1.1744,1.17435,1.17435,37600000.0
2005-10-31 13:59:00,1.17435,1.17445,1.17435,1.1744,42299998.0
2005-10-31 14:00:00,1.17452,1.17468,1.17452,1.17468,47900001.0
2005-10-31 14:01:00,1.17477,1.17496,1.17477,1.17496,36700000.0
2005-10-31 14:02:00,1.17495,1.17495,1.17487,1.1749,9100000.0
2005-10-31 14:03:00,1.17479,1.17479,1.17471,1.17478,16400000.0
2005-10-31 14:04:00,1.1746,1.17463,1.1746,1.17463,82600003.0
2005-10-31 14:05:00,1.17451,1.17473,1.17445,1.17473,103500000.0
2005-10-31 14:06:00,1.17467,1.17467,1.17441,1.17467,86900000.0
2005-10-31 14:07:00,1.17473,1.17488,1.17464,1.17488,55400000.0
2005-10-31 14:08:00,1.17488,1.17488,1.17471,1.17471,52200000.0
2005-10-31 14:09:00,1.17489,1.17514,1.17489,1.1751,93099999.0
2005-10-31 14:10:00,1.17511,1.17511,1.17471,1.17481,121300001.0
2005-10-31 14:11:00,1.17476,1.17494,1.17466,1.17494,112900002.0
2005-10-31 14:12:00,1.17496,1.17496,1.17475,1.17486,141599999.0
2005-10-31 14:13:00,1.17488,1.1749,1.17481,1.1749,21900000.0
2005-10-31 14:14:00,1.1748,1.17498,1.17471,1.17482,95000000.0
2005-10-31 14:15:00,1.17479,1.17505,1.17462,1.17462,123600001.0
2005-10-31 14:16:00,1.17472,1.17479,1.17458,1.17467,220400001.0
2005-10-31 14:17:00,1.17478,1.17484,1.17478,1.17484,45600001.0
2005-10-31 14:18:00,1.17496,1.175,1.17496,1.175,56000000.0
2005-10-31 14:19:00,1.17505,1.17505,1.17492,1.17503,74400001.0
2005-10-31 14:20:00,1.17505,1.17524,1.17505,1.17523,165390003.0
2005-10-31 14:21:00,1.17531,1.17536,1.1751,1.17518,85100000.0
2005-10-31 14:22:00,1.17515,1.17515,1.17515,1.17515,15900000.0
2005-10-31 14:23:00,1.17517,1.17517,1.17498,1.17498,73100002.0
2005-10-31 14:24:00,1.17502,1.17502,1.17493,1.17493,40800000.0
2005-10-31 14:25:00,1.17483,1.17498,1.17483,1.17498,46600001.0
2005-10-31 14:26:00,1.17497,1.17503,1.17487,1.17487,24300000.0
2005-10-31 14:27:00,1.17491,1.17501,1.17486,1.17492,134900003.0
2005-10-31 14:28:00,1.17489,1.17498,1.17489,1.17498,80899998.0
2005-10-31 14:29:00,1.17497,1.17508,1.17497,1.17503,74199999.0
2005-10-31 14:30:00,1.17511,1.17517,1.17511,1.17517,17100000.0
2005-10-31 14:31:00,1.1753,1.1753,1.1753,1.1753,5600000.0
2005-10-31 14:32:00,1.1753,1.17539,1.1753,1.17539,59999999.0
2005-10-31 14:33:00,1.17541,1.17556,1.17541,1.17556,66400000.0
2005-10-31 14:34:00,1.1756,1.1756,1.1754,1.17543,81099998.0
2005-10-31 14:35:00,1.1754,1.1754,1.17514,1.17514,92800001.0
2005-10-31 14:36:00,1.17517,1.17518,1.17509,1.17513,133300002.0
2005-10-31 14:37:00,1.17519,1.17524,1.17513,1.17513,128399999.0
2005-10-31 14:38:00,1.17514,1.17527,1.17511,1.17527,112000001.0
2005-10-31 14:39:00,1.17528,1.17543,1.17516,1.17543,92800001.0
2005-10-31 14:40:00,1.17541,1.17541,1.17535,1.17535,16000000.0
2005-10-31 14:41:00,1.17535,1.17535,1.17535,1.17535,28500000.0
2005-10-31 14:42:00,1.1754,1.17545,1.17538,1.17538,23100000.0
2005-10-31 14:43:00,1.17537,1.1755,1.17537,1.17547,52500001.0
2005-10-31 14:44:00,1.17536,1.17536,1.17534,1.17534,35599998.0
2005-10-31 14:45:00,1.17529,1.17549,1.17529,1.17532,92899999.0
2005-10-31 14:46:00,1.1753,1.17548,1.1753,1.17548,126100001.0
2005-10-31 14:47:00,1.17561,1.17569,1.17561,1.17569,35200002.0
2005-10-31 14:48:00,1.1758,1.17585,1.1758,1.17585,76700001.0
2005-10-31 14:49:00,1.1759,1.1759,1.17576,1.17585,116100002.0
2005-10-31 14:50:00,1.17593,1.17593,1.17577,1.17581,57800000.0
2005-10-31 14:51:00,1.17576,1.17611,1.17576,1.17608,68300000.0
2005-10-31 14:52:00,1.1762,1.17646,1.1762,1.1764,88700001.0
2005-10-31 14:53:00,1.1766,1.17666,1.17648,1.17648,100699998.0
2005-10-31 14:54:00,1.17628,1.17637,1.17628,1.17631,48400000.0
2005-10-31 14:55:00,1.17638,1.17639,1.1763,1.17638,152599999.0
2005-10-31 14:56:00,1.1763,1.17635,1.1763,1.1763,23100000.0
2005-10-31 14:57:00,1.17653,1.17698,1.17653,1.17691,114600001.0
2005-10-31 14:58:00,1.17688,1.17688,1.1765,1.1765,90800000.0
2005-10-31 14:59:00,1.17652,1.17652,1.17637,1.17641,137700003.0
2005-10-31 15:00:00,1.17645,1.17652,1.17645,1.17646,132700000.0
2005-10-31 15:01:00,1.17631,1.17654,1.17631,1.17654,60600001.0
2005-10-31 15:02:00,1.17663,1.17687,1.17655,1.17687,80299998.0
2005-10-31 15:03:00,1.17693,1.17735,1.17693,1.17734,88799999.0
2005-10-31 15:04:00,1.1774,1.17742,1.17735,1.1774,86000000.0
2005-10-31 15:05:00,1.17736,1.17736,1.17729,1.17729,17200000.0
2005-10-31 15:06:00,1.1773,1.17733,1.17727,1.1773,113900000.0
2005-10-31 15:07:00,1.1773,1.1773,1.17719,1.17728,58400000.0
2005-10-31 15:08:00,1.17723,1.17727,1.1772,1.17723,87000000.0
2005-10-31 15:09:00,1.17735,1.17743,1.17735,1.17741,107100002.0
2005-10-31 15:10:00,1.17727,1.17745,1.17727,1.1774,137000002.0
2005-10-31 15:11:00,1.17741,1.17752,1.17738,1.17752,139900001.0
2005-10-31 15:12:00,1.17755,1.17755,1.17745,1.1775,38300000.0
2005-10-31 15:13:00,1.17745,1.17755,1.1774,1.1775,140300002.0
2005-10-31 15:14:00,1.17753,1.17763,1.17753,1.17755,82000000.0
2005-10-31 15:15:00,1.17765,1.17765,1.17753,1.17757,28800000.0
2005-10-31 15:16:00,1.1776,1.17762,1.17755,1.17758,115800000.0
2005-10-31 15:17:00,1.17758,1.17758,1.17758,1.17758,3200000.0
2005-10-31 15:18:00,1.17762,1.17769,1.1776,1.1776,50299999.0
2005-10-31 15:19:00,1.17753,1.17762,1.17753,1.17755,66100000.0
2005-10-31 15:20:00,1.17755,1.17765,1.17755,1.17765,80899999.0
2005-10-31 15:21:00,1.17748,1.17748,1.17715,1.17745,104900001.0
2005-10-31 15:22:00,1.17741,1.17747,1.17724,1.17747,60299998.0
2005-10-31 15:23:00,1.17743,1.17755,1.17733,1.17742,134000001.0
2005-10-31 15:24:00,1.17752,1.17754,1.17734,1.17749,99600001.0
2005-10-31 15:25:00,1.17733,1.17733,1.17692,1.17692,11600000.0
2005-10-31 15:26:00,1.17702,1.17717,1.17702,1.17705,99800001.0
2005-10-31 15:27:00,1.17708,1.17733,1.17698,1.17733,95899999.0
2005-10-31 15:28:00,1.17721,1.17721,1.17692,1.17697,26899999.0
2005-10-31 15:29:00,1.1769,1.1769,1.1765,1.1765,71799998.0
2005-10-31 15:30:00,1.17635,1.17642,1.17617,1.17626,130899999.0
2005-10-31 15:31:00,1.1761,1.17672,1.17604,1.17672,136100000.0
2005-10-31 15:32:00,1.17678,1.17678,1.1765,1.1765,129400002.0
2005-10-31 15:33:00,1.17649,1.17657,1.17622,1.17622,48900000.0
2005-10-31 15:34:00,1.17629,1.17629,1.17605,1.17605,115099999.0
2005-10-31 15:35:00,1.17606,1.17627,1.17606,1.17627,85100001.0
2005-10-31 15:36:00,1.17625,1.17639,1.17612,1.17612,62900001.0
2005-10-31 15:37:00,1.17615,1.17623,1.1761,1.1761,45900001.0
2005-10-31 15:38:00,1.17608,1.17623,1.17608,1.17621,145000002.0
2005-10-31 15:39:00,1.17612,1.17612,1.17556,1.17576,89199999.0
2005-10-31 15:40:00,1.17583,1.17591,1.17582,1.17588,45500000.0
2005-10-31 15:41:00,1.17588,1.1761,1.17588,1.17598,60100000.0
2005-10-31 15:42:00,1.176,1.17622,1.176,1.1762,22300000.0
2005-10-31 15:43:00,1.17625,1.1765,1.17625,1.1765,86000002.0
2005-10-31 15:44:00,1.17665,1.17668,1.17653,1.17661,100700002.0
2005-10-31 15:45:00,1.1766,1.1766,1.17631,1.17641,88599999.0
2005-10-31 15:46:00,1.17642,1.17653,1.1764,1.1765,56200000.0
2005-10-31 15:47:00,1.17647,1.1765,1.17641,1.17641,86600001.0
2005-10-31 15:48:00,1.17653,1.17666,1.17649,1.17661,61300001.0
2005-10-31 15:49:00,1.17675,1.17676,1.17648,1.17648,130000000.0
2005-10-31 15:50:00,1.17643,1.17653,1.17634,1.17634,119000000.0
2005-10-31 15:51:00,1.1763,1.17636,1.17626,1.17626,82700000.0
2005-10-31 15:52:00,1.17631,1.17654,1.17631,1.17644,138699997.0
2005-10-31 15:53:00,1.17658,1.17658,1.1765,1.17653,59300000.0
2005-10-31 15:54:00,1.17648,1.1765,1.17648,1.1765,58399999.0
2005-10-31 15:55:00,1.17632,1.17632,1.17616,1.17622,54100002.0
2005-10-31 15:56:00,1.17622,1.17628,1.17622,1.17628,120100000.0
2005-10-31 15:57:00,1.17624,1.17624,1.17596,1.17596,69500003.0
2005-10-31 15:58:00,1.17612,1.17636,1.17612,1.17636,198900000.0
2005-10-31 15:59:00,1.17648,1.17648,1.17645,1.17645,32000000.0
2005-10-31 16:00:00,1.17658,1.17658,1.1765,1.17658,45100000.0
2005-10-31 16:01:00,1.17681,1.17681,1.17657,1.17661,111899997.0
2005-10-31 16:02:00,1.17653,1.17653,1.17647,1.17647,10400000.0
2005-10-31 16:03:00,1.17631,1.17631,1.17609,1.17609,13600000.0
2005-10-31 16:04:00,1.17625,1.17651,1.17625,1.17645,141099999.0
2005-10-31 16:05:00,1.17649,1.17649,1.17641,1.17641,37100001.0
2005-10-31 16:06:00,1.17638,1.17638,1.17623,1.17623,80400001.0
2005-10-31 16:07:00,1.17628,1.17628,1.17618,1.17618,89400001.0
2005-10-31 16:08:00,1.17612,1.17627,1.17612,1.17624,95700000.0
2005-10-31 16:09:00,1.1762,1.1762,1.17617,1.1762,69899999.0
2005-10-31 16:10:00,1.17624,1.17637,1.17617,1.17637,118300000.0
2005-10-31 16:11:00,1.17643,1.17643,1.1763,1.17638,91799999.0
2005-10-31 16:12:00,1.17642,1.17663,1.17642,1.17658,62700000.0
2005-10-31 16:13:00,1.17658,1.17658,1.17653,1.17653,72400000.0
2005-10-31 16:14:00,1.17651,1.17659,1.17645,1.17653,134799999.0
2005-10-31 16:15:00,1.17644,1.17649,1.17643,1.17643,68599999.0
2005-10-31 16:16:00,1.1764,1.17647,1.17627,1.17642,104800001.0
2005-10-31 16:17:00,1.17638,1.17638,1.17629,1.17633,66800000.0
2005-10-31 16:18:00,1.17635,1.17635,1.17621,1.17632,53799999.0
2005-10-31 16:19:00,1.1764,1.1764,1.17638,1.1764,57200000.0
2005-10-31 16:20:00,1.17635,1.17638,1.17635,1.17638,60100001.0
2005-10-31 16:21:00,1.1763,1.17635,1.1763,1.1763,83600000.0
2005-10-31 16:22:00,1.17625,1.17625,1.17617,1.17617,31999999.0
2005-10-31 16:23:00,1.17619,1.1762,1.17605,1.17605,107400000.0
2005-10-31 16:24:00,1.17603,1.17603,1.17587,1.17587,77300003.0
2005-10-31 16:25:00,1.1759,1.1759,1.17585,1.1759,128699999.0
2005-10-31 16:26:00,1.17585,1.17588,1.17578,1.17588,117600000.0
2005-10-31 16:27:00,1.17592,1.17604,1.17592,1.17599,70199999.0
2005-10-31 16:28:00,1.17599,1.17606,1.17595,1.17606,70500002.0
2005-10-31 16:29:00,1.17614,1.17621,1.17604,1.17621,86900000.0
2005-10-31 16:30:00,1.1761,1.17618,1.17608,1.17618,71399999.0
2005-10-31 16:31:00,1.17611,1.17612,1.17595,1.17595,94000000.0
2005-10-31 16:32:00,1.17592,1.17599,1.17577,1.17585,91100000.0
2005-10-31 16:33:00,1.17583,1.17585,1.17583,1.17585,54999999.0
2005-10-31 16:34:00,1.17572,1.17591,1.17571,1.17571,104500001.0
2005-10-31 16:35:00,1.17582,1.1759,1.17577,1.17586,115400001.0
2005-10-31 16:36:00,1.17588,1.17595,1.1758,1.17595,64100001.0
2005-10-31 16:37:00,1.17602,1.17602,1.1758,1.1758,21900000.0
2005-10-31 16:38:00,1.17572,1.17591,1.17572,1.17581,156500000.0
2005-10-31 16:39:00,1.1759,1.17603,1.1759,1.17603,24799999.0
2005-10-31 16:40:00,1.17599,1.17603,1.17573,1.17578,72000002.0
2005-10-31 16:41:00,1.17561,1.17562,1.17558,1.17558,27200000.0
2005-10-31 16:42:00,1.1755,1.17563,1.17535,1.17539,131200000.0
2005-10-31 16:43:00,1.17531,1.17547,1.17529,1.17542,58400000.0
2005-10-31 16:44:00,1.17535,1.17535,1.17511,1.17514,40700000.0
2005-10-31 16:45:00,1.17522,1.17529,1.17518,1.17527,118400000.0
2005-10-31 16:46:00,1.17512,1.17512,1.17499,1.17499,63399999.0
2005-10-31 16:47:00,1.17502,1.17507,1.17502,1.17507,61300000.0
2005-10-31 16:48:00,1.17507,1.17527,1.17507,1.17527,52600000.0
2005-10-31 16:49:00,1.17527,1.17534,1.17524,1.17528,167000003.0
2005-10-31 16:50:00,1.17517,1.17517,1.175,1.17508,115200001.0
2005-10-31 16:51:00,1.17514,1.1752,1.17514,1.17514,205099999.0
2005-10-31 16:52:00,1.17507,1.1752,1.17507,1.1752,99500002.0
2005-10-31 16:53:00,1.17528,1.17541,1.17527,1.17527,57300001.0
2005-10-31 16:54:00,1.17527,1.17547,1.17527,1.17547,75700000.0
2005-10-31 16:55:00,1.17538,1.17544,1.17534,1.1754,47800000.0
2005-10-31 16:56:00,1.1754,1.1754,1.1754,1.1754,2400000.0
2005-10-31 16:57:00,1.1755,1.17554,1.17541,1.17543,129200003.0
2005-10-31 16:58:00,1.17528,1.17528,1.17499,1.17499,63700000.0
2005-10-31 16:59:00,1.1749,1.1752,1.17485,1.17505,103700002.0
2005-10-31 17:00:00,1.17505,1.17515,1.17496,1.17515,119099999.0
2005-10-31 17:01:00,1.17536,1.17551,1.17536,1.17551,39200000.0
2005-10-31 17:02:00,1.17572,1.17572,1.1754,1.1754,50000000.0
2005-10-31 17:03:00,1.17544,1.17558,1.17544,1.17553,127600002.0
2005-10-31 17:04:00,1.17575,1.17618,1.17575,1.17618,74800000.0
2005-10-31 17:05:00,1.17631,1.17652,1.17631,1.17645,69599999.0
2005-10-31 17:06:00,1.17627,1.17627,1.17592,1.17595,154600002.0
2005-10-31 17:07:00,1.17622,1.17622,1.17621,1.17621,15900000.0
2005-10-31 17:08:00,1.17626,1.17634,1.17621,1.17627,128900002.0
2005-10-31 17:09:00,1.17646,1.17646,1.17644,1.17644,24700000.0
2005-10-31 17:10:00,1.17655,1.17671,1.17654,1.17671,99000002.0
2005-10-31 17:11:00,1.17672,1.17676,1.17652,1.17652,85599999.0
2005-10-31 17:12:00,1.17617,1.17621,1.17603,1.17621,16100000.0
2005-10-31 17:13:00,1.17618,1.17618,1.17596,1.17608,67900002.0
2005-10-31 17:14:00,1.17598,1.17598,1.17592,1.17592,53200000.0
2005-10-31 17:15:00,1.17585,1.17593,1.17585,1.1759,11200000.0
2005-10-31 17:16:00,1.17603,1.17608,1.17603,1.17603,69499998.0
2005-10-31 17:17:00,1.17616,1.17622,1.17616,1.1762,21600000.0
2005-10-31 17:18:00,1.1764,1.17646,1.17629,1.17635,110099999.0
2005-10-31 17:19:00,1.17645,1.17645,1.17638,1.17638,36400000.0
2005-10-31 17:20:00,1.17644,1.17647,1.17637,1.17637,152000002.0
2005-10-31 17:21:00,1.17624,1.17631,1.17624,1.17624,61200001.0
2005-10-31 17:22:00,1.17605,1.17605,1.17583,1.17594,90399999.0
2005-10-31 17:23:00,1.17602,1.1761,1.17602,1.17606,56300000.0
2005-10-31 17:24:00,1.1762,1.17639,1.1762,1.17639,60100000.0
2005-10-31 17:25:00,1.17647,1.17664,1.17647,1.17659,38200000.0
2005-10-31 17:26:00,1.17656,1.17656,1.1763,1.1763,116000002.0
2005-10-31 17:27:00,1.17632,1.17635,1.17632,1.17635,9600000.0
2005-10-31 17:28:00,1.17627,1.17627,1.17613,1.17613,31000001.0
2005-10-31 17:29:00,1.17606,1.17617,1.17606,1.17606,105999998.0
2005-10-31 17:30:00,1.17611,1.17628,1.17609,1.1762,65700000.0
2005-10-31 17:31:00,1.17611,1.17629,1.17611,1.17622,92100000.0
2005-10-31 17:32:00,1.17629,1.17634,1.17629,1.17631,54300000.0
2005-10-31 17:33:00,1.17625,1.17625,1.17614,1.1762,155200002.0
2005-10-31 17:34:00,1.1762,1.17635,1.1762,1.17633,68100000.0
2005-10-31 17:35:00,1.17638,1.17652,1.17602,1.17602,97700003.0
2005-10-31 17:36:00,1.1767,1.1767,1.1767,1.1767,58799999.0
2005-10-31 17:37:00,1.17687,1.17697,1.17687,1.17697,28700000.0
2005-10-31 17:38:00,1.17696,1.17698,1.17691,1.17698,96400000.0
2005-10-31 17:39:00,1.17703,1.17717,1.17703,1.17717,45500000.0
2005-10-31 17:40:00,1.17738,1.17763,1.17738,1.17763,42400000.0
2005-10-31 17:41:00,1.17761,1.17779,1.17747,1.1777,166000001.0
2005-10-31 17:42:00,1.17765,1.17794,1.17765,1.1778,219100003.0
2005-10-31 17:43:00,1.17785,1.17818,1.17785,1.17818,41900000.0
2005-10-31 17:44:00,1.17826,1.17829,1.17821,1.17829,127600004.0
2005-10-31 17:45:00,1.17821,1.17824,1.17805,1.17824,45790000.0
2005-10-31 17:46:00,1.1783,1.1783,1.17823,1.17827,89500001.0
2005-10-31 17:47:00,1.17834,1.17836,1.17827,1.1783,121499996.0
2005-10-31 17:48:00,1.17824,1.17836,1.17819,1.17836,65200000.0
2005-10-31 17:49:00,1.17835,1.17848,1.17835,1.17843,23900000.0
2005-10-31 17:50:00,1.17855,1.17862,1.17855,1.1786,56800002.0
2005-10-31 17:51:00,1.17879,1.17902,1.17879,1.17893,98599999.0
2005-10-31 17:52:00,1.17884,1.17884,1.17871,1.17871,44600001.0
2005-10-31 17:53:00,1.17851,1.17878,1.17851,1.17867,48700000.0
2005-10-31 17:54:00,1.17889,1.17906,1.17889,1.17906,19800000.0
2005-10-31 17:55:00,1.17895,1.17895,1.17872,1.17888,151299997.0
2005-10-31 17:56:00,1.17886,1.17908,1.17876,1.17908,95899998.0
2005-10-31 17:57:00,1.17909,1.17909,1.17877,1.1788,151400000.0
2005-10-31 17:58:00,1.17868,1.17879,1.17852,1.17872,43000001.0
2005-10-31 17:59:00,1.17872,1.17932,1.17872,1.17932,56599999.0
2005-10-31 18:00:00,1.1793,1.1795,1.17909,1.1795,75299999.0
2005-10-31 18:01:00,1.17951,1.17981,1.17941,1.17972,607400004.0
2005-10-31 18:02:00,1.17991,1.18,1.17973,1.17973,825300005.0
2005-10-31 18:03:00,1.17971,1.18004,1.17971,1.17996,675499996.0
2005-10-31 18:04:00,1.17995,1.17996,1.17979,1.17989,823100005.0
2005-10-31 18:05:00,1.17991,1.18011,1.17986,1.18011,1185899995.0
2005-10-31 18:06:00,1.18016,1.18053,1.18004,1.18053,763400008.0
2005-10-31 18:07:00,1.18044,1.18086,1.18044,1.1806,1372699993.0
2005-10-31 18:08:00,1.18061,1.18073,1.18046,1.18046,787900001.0
2005-10-31 18:09:00,1.18043,1.18054,1.18042,1.18045,482399999.0
2005-10-31 18:10:00,1.18055,1.18087,1.18055,1.18073,747600002.0
2005-10-31 18:11:00,1.1808,1.1808,1.18055,1.18059,753699997.0
2005-10-31 18:12:00,1.18032,1.18032,1.17967,1.17967,67300000.0
2005-10-31 18:13:00,1.17959,1.1796,1.17933,1.17957,400899999.0
2005-10-31 18:14:00,1.17952,1.17952,1.17935,1.17941,434800002.0
2005-10-31 18:15:00,1.1793,1.1793,1.179,1.17912,657799999.0
2005-10-31 18:16:00,1.17909,1.17925,1.17895,1.17925,515100002.0
2005-10-31 18:17:00,1.17934,1.17952,1.17923,1.17924,909700001.0
2005-10-31 18:18:00,1.17918,1.17927,1.17913,1.17918,424200000.0
2005-10-31 18:19:00,1.17922,1.17922,1.17895,1.17895,192400004.0
2005-10-31 18:20:00,1.179,1.17915,1.17891,1.17896,647100004.0
2005-10-31 18:21:00,1.17903,1.17914,1.17903,1.17914,231800000.0
2005-10-31 18:22:00,1.17918,1.17923,1.17913,1.17923,270999999.0
2005-10-31 18:23:00,1.17926,1.17926,1.1791,1.17918,325999996.0
2005-10-31 18:24:00,1.17917,1.17917,1.17903,1.17908,646399999.0
2005-10-31 18:25:00,1.17905,1.1791,1.17895,1.1791,453800003.0
2005-10-31 18:26:00,1.17913,1.17926,1.17908,1.17914,779500001.0
2005-10-31 18:27:00,1.17922,1.17929,1.17919,1.17919,643000002.0
2005-10-31 18:28:00,1.17913,1.17913,1.17886,1.17886,503899999.0
2005-10-31 18:29:00,1.17868,1.17868,1.17856,1.1786,357800008.0
2005-10-31 18:30:00,1.17862,1.17872,1.17857,1.17867,775800001.0
2005-10-31 18:31:00,1.17869,1.17882,1.17862,1.1787,491700002.0
2005-10-31 18:32:00,1.17865,1.17869,1.17832,1.17833,361200003.0
2005-10-31 18:33:00,1.17832,1.1786,1.17821,1.1786,543699996.0
2005-10-31 18:34:00,1.17865,1.1789,1.17857,1.1789,396499999.0
2005-10-31 18:35:00,1.17893,1.17893,1.17877,1.17882,382400001.0
2005-10-31 18:36:00,1.17879,1.1788,1.17855,1.17855,328500004.0
2005-10-31 18:37:00,1.17856,1.1788,1.1785,1.1785,133900001.0
2005-10-31 18:38:00,1.17856,1.17856,1.17817,1.17822,280899996.0
2005-10-31 18:39:00,1.17828,1.17828,1.17818,1.17822,144400000.0
2005-10-31 18:40:00,1.17823,1.17843,1.17823,1.1784,727999998.0
2005-10-31 18:41:00,1.17837,1.17837,1.1782,1.17825,334599997.0
2005-10-31 18:42:00,1.17833,1.17862,1.17833,1.17862,557200000.0
2005-10-31 18:43:00,1.17865,1.17865,1.17848,1.17855,503799999.0
2005-10-31 18:44:00,1.17859,1.17869,1.17852,1.17852,217300001.0
2005-10-31 18:45:00,1.17852,1.17852,1.17822,1.17827,499700006.0
2005-10-31 18:46:00,1.17835,1.1788,1.17835,1.17867,252200000.0
2005-10-31 18:47:00,1.17878,1.17901,1.17872,1.179,116100000.0
2005-10-31 18:48:00,1.17901,1.17912,1.179,1.17912,176999998.0
2005-10-31 18:49:00,1.1791,1.1791,1.17893,1.17893,76800001.0
2005-10-31 18:50:00,1.17889,1.17892,1.17883,1.17888,139500002.0
2005-10-31 18:51:00,1.1788,1.1789,1.17873,1.17873,119300000.0
2005-10-31 18:52:00,1.17874,1.17907,1.17874,1.17907,99699998.0
2005-10-31 18:53:00,1.17912,1.17921,1.17911,1.17914,524100001.0
2005-10-31 18:54:00,1.17925,1.17989,1.17925,1.17982,268200003.0
2005-10-31 18:55:00,1.17979,1.17995,1.1794,1.17952,420100002.0
2005-10-31 18:56:00,1.17948,1.17948,1.17934,1.17935,294999994.0
2005-10-31 18:57:00,1.17939,1.17948,1.17919,1.17948,236800004.0
2005-10-31 18:58:00,1.17955,1.17956,1.17923,1.17923,119899999.0
2005-10-31 18:59:00,1.17925,1.17951,1.17925,1.17948,658500004.0
2005-10-31 19:00:00,1.17962,1.1801,1.17962,1.1801,356099997.0
2005-10-31 19:01:00,1.18007,1.18007,1.17978,1.17988,84700000.0
2005-10-31 19:02:00,1.18,1.18011,1.17988,1.18008,220800003.0
2005-10-31 19:03:00,1.18017,1.18044,1.18017,1.18043,377599999.0
2005-10-31 19:04:00,1.18045,1.18045,1.17998,1.17998,163500001.0
2005-10-31 19:05:00,1.17997,1.18012,1.17997,1.18006,371199998.0
2005-10-31 19:06:00,1.18005,1.18005,1.17968,1.17977,477000008.0
2005-10-31 19:07:00,1.1798,1.17985,1.1798,1.17985,117499999.0
2005-10-31 19:08:00,1.17988,1.18006,1.17988,1.18003,552799998.0
2005-10-31 19:09:00,1.18007,1.18018,1.18004,1.18013,640600003.0
2005-10-31 19:10:00,1.18024,1.18053,1.18024,1.18051,36600000.0
2005-10-31 19:11:00,1.18053,1.18054,1.1804,1.1804,346399999.0
2005-10-31 19:12:00,1.18035,1.18035,1.18012,1.1803,201300001.0
2005-10-31 19:13:00,1.18032,1.18034,1.18009,1.18009,125300001.0
2005-10-31 19:14:00,1.18003,1.18017,1.18002,1.18015,301399998.0
2005-10-31 19:15:00,1.18012,1.1802,1.1801,1.18013,447799998.0
2005-10-31 19:16:00,1.18008,1.18008,1.17995,1.18,293800003.0
2005-10-31 19:17:00,1.17999,1.17999,1.17975,1.17975,214600001.0
2005-10-31 19:18:00,1.17975,1.17997,1.17975,1.17987,455900003.0
2005-10-31 19:19:00,1.17982,1.18008,1.17982,1.18008,192200001.0
2005-10-31 19:20:00,1.18017,1.18017,1.18005,1.18013,204500000.0
2005-10-31 19:21:00,1.1802,1.18032,1.18016,1.18026,145500002.0
2005-10-31 19:22:00,1.18032,1.18045,1.18018,1.18045,192500001.0
2005-10-31 19:23:00,1.18062,1.18062,1.18039,1.18053,97800002.0
2005-10-31 19:24:00,1.18047,1.18055,1.18047,1.18052,49800001.0
2005-10-31 19:25:00,1.18048,1.18048,1.18042,1.18048,115400002.0
2005-10-31 19:26:00,1.1805,1.18066,1.18041,1.18066,91899998.0
2005-10-31 19:27:00,1.18066,1.18066,1.18039,1.18039,334999997.0
2005-10-31 19:28:00,1.18042,1.1806,1.18039,1.18049,243800002.0
2005-10-31 19:29:00,1.1805,1.1805,1.18045,1.1805,76699998.0
2005-10-31 19:30:00,1.18052,1.18052,1.18036,1.18048,127200003.0
2005-10-31 19:31:00,1.18041,1.18041,1.18019,1.1802,106399999.0
2005-10-31 19:32:00,1.18018,1.18027,1.18015,1.18015,25500000.0
2005-10-31 19:33:00,1.18019,1.18034,1.18019,1.18032,314400002.0
2005-10-31 19:34:00,1.18037,1.18055,1.18037,1.18055,73400001.0
2005-10-31 19:35:00,1.18065,1.18078,1.18063,1.1807,153099998.0
2005-10-31 19:36:00,1.18072,1.18085,1.18065,1.18065,47700000.0
2005-10-31 19:37:00,1.18073,1.18096,1.18073,1.18096,544900003.0
2005-10-31 19:38:00,1.18094,1.18097,1.18086,1.18087,152600001.0
2005-10-31 19:39:00,1.18084,1.18096,1.1808,1.18082,440500001.0
2005-10-31 19:40:00,1.18084,1.18084,1.18075,1.18083,213100000.0
2005-10-31 19:41:00,1.18079,1.18079,1.18071,1.18077,158500001.0
2005-10-31 19:42:00,1.1808,1.18091,1.1808,1.18091,245099998.0
2005-10-31 19:43:00,1.18099,1.18099,1.18087,1.1809,73900000.0
2005-10-31 19:44:00,1.18087,1.1809,1.18087,1.1809,87700000.0
2005-10-31 19:45:00,1.18087,1.18087,1.18078,1.18082,94099998.0
2005-10-31 19:46:00,1.18077,1.18085,1.18074,1.18074,91800001.0
2005-10-31 19:47:00,1.18089,1.18101,1.18089,1.18101,29500000.0
2005-10-31 19:48:00,1.18106,1.18118,1.18106,1.18118,142700002.0
2005-10-31 19:49:00,1.18119,1.18136,1.18119,1.18136,211800004.0
2005-10-31 19:50:00,1.18137,1.18144,1.18132,1.18141,135600000.0
2005-10-31 19:51:00,1.18127,1.18127,1.18118,1.18125,50700000.0
2005-10-31 19:52:00,1.18126,1.18136,1.18116,1.18128,134099996.0
2005-10-31 19:53:00,1.18132,1.18142,1.18132,1.18138,129900000.0
2005-10-31 19:54:00,1.1814,1.1814,1.18113,1.18125,71399999.0
2005-10-31 19:55:00,1.18136,1.18148,1.18136,1.1814,144400000.0
2005-10-31 19:56:00,1.18168,1.1819,1.18168,1.1819,178200004.0
2005-10-31 19:57:00,1.18204,1.18223,1.18201,1.18212,295199999.0
2005-10-31 19:58:00,1.18207,1.18207,1.18199,1.18207,153099999.0
2005-10-31 19:59:00,1.18212,1.18227,1.18212,1.18223,155900003.0
2005-10-31 20:00:00,1.18233,1.18243,1.18231,1.18231,127999999.0
2005-10-31 20:01:00,1.1823,1.18231,1.18215,1.18215,74099998.0
2005-10-31 20:02:00,1.18214,1.1824,1.18214,1.18239,88300000.0
2005-10-31 20:03:00,1.18248,1.18283,1.18248,1.18259,490499994.0
2005-10-31 20:04:00,1.18263,1.18263,1.18244,1.18247,125100000.0
2005-10-31 20:05:00,1.18251,1.18266,1.1825,1.18253,126700002.0
2005-10-31 20:06:00,1.18259,1.18267,1.18255,1.18267,52100000.0
2005-10-31 20:07:00,1.1827,1.18274,1.18259,1.18262,226000003.0
2005-10-31 20:08:00,1.18259,1.18265,1.18255,1.18265,334100000.0
2005-10-31 20:09:00,1.18257,1.18257,1.18237,1.18246,297999996.0
2005-10-31 20:10:00,1.18235,1.18235,1.18218,1.18227,93300001.0
2005-10-31 20:11:00,1.1823,1.18237,1.18225,1.18237,301100000.0
2005-10-31 20:12:00,1.18237,1.18244,1.1823,1.1823,396800004.0
2005-10-31 20:13:00,1.1823,1.1823,1.18212,1.18212,114800000.0
2005-10-31 20:14:00,1.18204,1.18213,1.18204,1.1821,69199999.0
2005-10-31 20:15:00,1.18209,1.18209,1.1814,1.18154,489699992.0
2005-10-31 20:16:00,1.18145,1.18145,1.18081,1.18081,510500004.0
2005-10-31 20:17:00,1.18086,1.1813,1.18086,1.18126,273300003.0
2005-10-31 20:18:00,1.18129,1.18136,1.18127,1.18133,184100001.0
2005-10-31 20:19:00,1.18127,1.1813,1.18121,1.18125,113799998.0
2005-10-31 20:20:00,1.18122,1.18127,1.18112,1.18112,403800005.0
2005-10-31 20:21:00,1.18113,1.1813,1.18112,1.18118,485900002.0
2005-10-31 20:22:00,1.18124,1.18127,1.1811,1.18111,411100004.0
2005-10-31 20:23:00,1.18114,1.18126,1.18109,1.18118,531799999.0
2005-10-31 20:24:00,1.18121,1.18127,1.18121,1.18125,273099998.0
2005-10-31 20:25:00,1.18131,1.18143,1.18131,1.18137,143200001.0
2005-10-31 20:26:00,1.18134,1.18138,1.18121,1.18129,138000000.0
2005-10-31 20:27:00,1.18132,1.18139,1.18123,1.18123,165800001.0
2005-10-31 20:28:00,1.18135,1.1815,1.18134,1.1814,595899999.0
2005-10-31 20:29:00,1.18137,1.18146,1.18134,1.18143,511899997.0
2005-10-31 20:30:00,1.18143,1.1815,1.18143,1.1815,204300003.0
2005-10-31 20:31:00,1.18155,1.18156,1.1814,1.18152,437500002.0
2005-10-31 20:32:00,1.18152,1.18161,1.1815,1.18152,281599998.0
2005-10-31 20:33:00,1.18143,1.18144,1.18126,1.18137,204200000.0
2005-10-31 20:34:00,1.18135,1.18139,1.18133,1.18136,141299999.0
2005-10-31 20:35:00,1.18135,1.18135,1.18127,1.1813,73200000.0
2005-10-31 20:36:00,1.1813,1.18133,1.1812,1.1813,437300005.0
2005-10-31 20:37:00,1.18125,1.18125,1.18106,1.18106,186500002.0
2005-10-31 20:38:00,1.18107,1.18116,1.18107,1.18112,252200003.0
2005-10-31 20:39:00,1.18107,1.18109,1.18096,1.18098,498800003.0
2005-10-31 20:40:00,1.18095,1.18098,1.18083,1.18085,343999999.0
2005-10-31 20:41:00,1.18091,1.18098,1.18086,1.18098,565500000.0
2005-10-31 20:42:00,1.18098,1.18098,1.18088,1.18089,467699997.0
2005-10-31 20:43:00,1.1809,1.1814,1.1809,1.18116,314800003.0
2005-10-31 20:44:00,1.18123,1.18123,1.18106,1.18114,54700000.0
2005-10-31 20:45:00,1.1811,1.1811,1.18093,1.18093,110900001.0
2005-10-31 20:46:00,1.18095,1.18112,1.18095,1.18112,194700001.0
2005-10-31 20:47:00,1.18113,1.18113,1.18102,1.18102,214599997.0
2005-10-31 20:48:00,1.18106,1.18113,1.18104,1.18113,104300000.0
2005-10-31 20:49:00,1.18115,1.18118,1.18105,1.18115,371290002.0
2005-10-31 20:50:00,1.18111,1.18119,1.18111,1.18119,172900001.0
2005-10-31 20:51:00,1.18123,1.18123,1.18115,1.18123,101900000.0
2005-10-31 20:52:00,1.18125,1.18125,1.18117,1.18117,118800000.0
2005-10-31 20:53:00,1.1811,1.18115,1.18105,1.18105,292900000.0
2005-10-31 20:54:00,1.18112,1.18122,1.18107,1.18115,450000004.0
2005-10-31 20:55:00,1.18121,1.18121,1.18108,1.18118,172899999.0
2005-10-31 20:56:00,1.1812,1.18122,1.18113,1.18122,582800000.0
2005-10-31 20:57:00,1.18116,1.18122,1.18112,1.18114,427200002.0
2005-10-31 20:58:00,1.18114,1.18125,1.18114,1.18115,247400000.0
2005-10-31 20:59:00,1.18107,1.18118,1.18107,1.18118,261900002.0
2005-10-31 21:00:00,1.18105,1.18118,1.18105,1.1811,917800001.0
2005-10-31 21:01:00,1.18113,1.18121,1.18101,1.18118,592800001.0
2005-10-31 21:02:00,1.18117,1.18128,1.18117,1.18124,106599999.0
2005-10-31 21:03:00,1.18137,1.18142,1.18128,1.18128,505099999.0
2005-10-31 21:04:00,1.1813,1.18143,1.18126,1.18134,553100005.0
2005-10-31 21:05:00,1.18135,1.18138,1.1812,1.1813,741800002.0
2005-10-31 21:06:00,1.18137,1.18137,1.18127,1.18128,63100000.0
2005-10-31 21:07:00,1.18133,1.1814,1.18121,1.1813,781200013.0
2005-10-31 21:08:00,1.18135,1.18156,1.18135,1.18156,246800002.0
2005-10-31 21:09:00,1.18146,1.1816,1.1814,1.1816,80099997.0
2005-10-31 21:10:00,1.18162,1.18162,1.18147,1.18151,382900006.0
2005-10-31 21:11:00,1.18153,1.1817,1.18153,1.18164,320099995.0
2005-10-31 21:12:00,1.18175,1.18202,1.18175,1.18202,399290001.0
2005-10-31 21:13:00,1.18206,1.18206,1.18192,1.18192,425600000.0
2005-10-31 21:14:00,1.182,1.182,1.18192,1.18197,388100005.0
2005-10-31 21:15:00,1.18208,1.18239,1.18208,1.18237,174400003.0
2005-10-31 21:16:00,1.18239,1.18283,1.18239,1.18283,168099998.0
2005-10-31 21:17:00,1.183,1.1832,1.183,1.1832,67100003.0
2005-10-31 21:18:00,1.18328,1.18328,1.18313,1.18313,104900000.0
2005-10-31 21:19:00,1.18287,1.18302,1.18287,1.18302,98300001.0
2005-10-31 21:20:00,1.183,1.18302,1.1829,1.18302,89700000.0
2005-10-31 21:21:00,1.18302,1.18308,1.18302,1.18308,50800000.0
2005-10-31 21:22:00,1.18315,1.18315,1.18315,1.18315,50899999.0
2005-10-31 21:23:00,1.18317,1.18323,1.18309,1.18323,57700001.0
2005-10-31 21:24:00,1.18313,1.18333,1.18308,1.18325,104500000.0
2005-10-31 21:25:00,1.1833,1.18332,1.1833,1.1833,62299998.0
2005-10-31 21:26:00,1.18329,1.18329,1.18321,1.18321,80300001.0
2005-10-31 21:27:00,1.18317,1.18317,1.18303,1.18308,161499999.0
2005-10-31 21:28:00,1.18306,1.18309,1.18294,1.183,312700001.0
2005-10-31 21:29:00,1.18298,1.18298,1.18284,1.18286,95300000.0
2005-10-31 21:30:00,1.1829,1.1829,1.18285,1.1829,26400000.0
2005-10-31 21:31:00,1.1829,1.1829,1.1829,1.1829,62800000.0
2005-10-31 21:32:00,1.18289,1.18289,1.18268,1.18273,289100001.0
2005-10-31 21:33:00,1.18272,1.18272,1.18255,1.18256,87199998.0
2005-10-31 21:34:00,1.18256,1.18256,1.18233,1.18233,90400001.0
2005-10-31 21:35:00,1.18235,1.18241,1.18226,1.18241,105000001.0
2005-10-31 21:36:00,1.18228,1.18232,1.18219,1.18219,88200003.0
2005-10-31 21:37:00,1.1823,1.1823,1.18226,1.18229,105200000.0
2005-10-31 21:38:00,1.18227,1.1823,1.18222,1.18222,48199999.0
2005-10-31 21:39:00,1.18218,1.18218,1.18195,1.18195,529200002.0
2005-10-31 21:40:00,1.18185,1.18185,1.1815,1.1815,299499998.0
2005-10-31 21:41:00,1.18141,1.18146,1.18123,1.18126,152600001.0
2005-10-31 21:42:00,1.18123,1.1815,1.18123,1.18149,214300006.0
2005-10-31 21:43:00,1.18156,1.1817,1.18156,1.18169,104900001.0
2005-10-31 21:44:00,1.18169,1.18169,1.18138,1.18138,111699999.0
2005-10-31 21:45:00,1.1813,1.18139,1.1813,1.18139,167100000.0
2005-10-31 21:46:00,1.18143,1.18155,1.18141,1.18147,212900004.0
2005-10-31 21:47:00,1.18143,1.18144,1.18129,1.18129,266199999.0
2005-10-31 21:48:00,1.18131,1.18136,1.1813,1.18131,159099998.0
2005-10-31 21:49:00,1.18123,1.18137,1.18118,1.18133,58600000.0
2005-10-31 21:50:00,1.18128,1.18135,1.18119,1.18135,63300000.0
2005-10-31 21:51:00,1.1814,1.1814,1.18133,1.18133,95600000.0
2005-10-31 21:52:00,1.18132,1.1814,1.18132,1.1814,48800000.0
2005-10-31 21:53:00,1.18144,1.1817,1.18144,1.18167,162200000.0
2005-10-31 21:54:00,1.18168,1.18182,1.18151,1.18175,190799999.0
2005-10-31 21:55:00,1.18182,1.18186,1.18182,1.18182,30899999.0
2005-10-31 21:56:00,1.18182,1.18191,1.1817,1.18191,78200000.0
2005-10-31 21:57:00,1.18186,1.18201,1.18186,1.18192,62200000.0
2005-10-31 21:58:00,1.18199,1.18244,1.18199,1.18244,103500000.0
2005-10-31 21:59:00,1.18235,1.18236,1.18214,1.18221,111599999.0
2005-10-31 22:00:00,1.1822,1.18224,1.18208,1.18211,238800003.0
2005-10-31 22:01:00,1.18221,1.1823,1.18214,1.18222,193100004.0
2005-10-31 22:02:00,1.18223,1.18246,1.18211,1.18233,382000005.0
2005-10-31 22:03:00,1.18235,1.18246,1.18235,1.18242,92800000.0
2005-10-31 22:04:00,1.18245,1.18245,1.18235,1.1824,97100001.0
2005-10-31 22:05:00,1.18242,1.18251,1.18237,1.18237,94099999.0
2005-10-31 22:06:00,1.18235,1.18245,1.18235,1.1824,160599999.0
2005-10-31 22:07:00,1.18247,1.18253,1.18238,1.18253,74500001.0
2005-10-31 22:08:00,1.18252,1.18253,1.18244,1.18247,96300000.0
2005-10-31 22:09:00,1.18237,1.18248,1.18237,1.18244,107200002.0
2005-10-31 22:10:00,1.1824,1.1824,1.18227,1.18228,81800002.0
2005-10-31 22:11:00,1.18223,1.18229,1.18223,1.18229,17100000.0
2005-10-31 22:12:00,1.18232,1.1824,1.18232,1.18237,119600001.0
2005-10-31 22:13:00,1.18245,1.18253,1.1824,1.18243,38200000.0
2005-10-31 22:14:00,1.18242,1.18242,1.18224,1.18224,149699999.0
2005-10-31 22:15:00,1.18228,1.18232,1.18218,1.18218,149700001.0
2005-10-31 22:16:00,1.18215,1.18217,1.1821,1.18217,171000001.0
2005-10-31 22:17:00,1.18206,1.18206,1.18182,1.18189,151900000.0
2005-10-31 22:18:00,1.18183,1.18183,1.18162,1.18162,76500000.0
2005-10-31 22:19:00,1.18152,1.18152,1.18135,1.18135,54000000.0
2005-10-31 22:20:00,1.1813,1.18142,1.1813,1.18142,24600000.0
2005-10-31 22:21:00,1.1814,1.1814,1.18087,1.18087,203499998.0
2005-10-31 22:22:00,1.18086,1.18101,1.18086,1.18086,49400000.0
2005-10-31 22:23:00,1.1809,1.1809,1.1809,1.1809,197400000.0
2005-10-31 22:24:00,1.18092,1.18103,1.18092,1.18098,158899999.0
2005-10-31 22:25:00,1.18098,1.18108,1.18097,1.18103,57000000.0
2005-10-31 22:26:00,1.18118,1.18127,1.18118,1.18127,33700000.0
2005-10-31 22:27:00,1.1813,1.18141,1.1813,1.18131,305900002.0
2005-10-31 22:28:00,1.18122,1.18128,1.18122,1.18122,78800001.0
2005-10-31 22:29:00,1.18113,1.18113,1.18087,1.18087,128300000.0
2005-10-31 22:30:00,1.18086,1.18093,1.18086,1.18093,99699998.0
2005-10-31 22:31:00,1.18098,1.181,1.18088,1.181,34300000.0
2005-10-31 22:32:00,1.18093,1.18095,1.18084,1.18085,87800000.0
2005-10-31 22:33:00,1.18088,1.18103,1.18088,1.181,93500000.0
2005-10-31 22:34:00,1.18096,1.1811,1.18096,1.18107,314599998.0
2005-10-31 22:35:00,1.18115,1.18115,1.1811,1.1811,161799999.0
2005-10-31 22:36:00,1.18107,1.18107,1.18096,1.18096,70800000.0
2005-10-31 22:37:00,1.18102,1.18102,1.18091,1.18091,89199997.0
2005-10-31 22:38:00,1.18085,1.18106,1.18077,1.18082,92800000.0
2005-10-31 22:39:00,1.18107,1.18112,1.18097,1.18097,159400000.0
2005-10-31 22:40:00,1.18105,1.18105,1.18095,1.18095,22400000.0
2005-10-31 22:41:00,1.18105,1.18106,1.18094,1.18094,80600000.0
2005-10-31 22:42:00,1.18098,1.18103,1.18098,1.18103,51200001.0
2005-10-31 22:43:00,1.18115,1.18122,1.18107,1.18113,226899999.0
2005-10-31 22:44:00,1.18104,1.18105,1.18078,1.18078,142499999.0
2005-10-31 22:45:00,1.18086,1.18096,1.18082,1.18084,59199999.0
2005-10-31 22:46:00,1.18086,1.18097,1.1808,1.18097,62200001.0
2005-10-31 22:47:00,1.18093,1.1811,1.18085,1.1811,42200000.0
2005-10-31 22:48:00,1.1811,1.18114,1.18098,1.18098,170200001.0
2005-10-31 22:49:00,1.18097,1.18102,1.1809,1.181,80700002.0
2005-10-31 22:50:00,1.18105,1.18105,1.18087,1.18087,67700001.0
2005-10-31 22:51:00,1.18093,1.18093,1.1808,1.18085,22200000.0
2005-10-31 22:52:00,1.18077,1.1809,1.18073,1.18073,182900002.0
2005-10-31 22:53:00,1.18075,1.18085,1.1807,1.18075,164699998.0
2005-10-31 22:54:00,1.18075,1.1808,1.18075,1.18075,114000002.0
2005-10-31 22:55:00,1.1808,1.18092,1.18072,1.18076,230400002.0
2005-10-31 22:56:00,1.18078,1.18086,1.18071,1.18071,42800000.0
2005-10-31 22:57:00,1.1807,1.18075,1.1807,1.1807,114000000.0
2005-10-31 22:58:00,1.18083,1.18092,1.18077,1.18084,122800001.0
2005-10-31 22:59:00,1.18079,1.18084,1.18059,1.18067,89599998.0
2005-10-31 23:00:00,1.18053,1.18053,1.18052,1.18052,44300001.0
2005-10-31 23:01:00,1.18076,1.18105,1.18076,1.18105,90899999.0
2005-10-31 23:02:00,1.18111,1.18114,1.18104,1.18104,124600001.0
2005-10-31 23:03:00,1.18105,1.18105,1.181,1.181,23100001.0
2005-10-31 23:04:00,1.181,1.181,1.181,1.181,8000000.0
2005-10-31 23:05:00,1.18098,1.18098,1.18084,1.18085,85599999.0
2005-10-31 23:06:00,1.1809,1.18095,1.1808,1.1809,168599995.0
2005-10-31 23:07:00,1.1809,1.18105,1.18084,1.18105,134399999.0
2005-10-31 23:08:00,1.18102,1.18102,1.18086,1.1809,115600002.0
2005-10-31 23:09:00,1.1809,1.18103,1.18085,1.18103,49900000.0
2005-10-31 23:10:00,1.18102,1.18102,1.18095,1.18095,14900000.0
2005-10-31 23:11:00,1.18101,1.18115,1.18078,1.18105,91899998.0
2005-10-31 23:12:00,1.18101,1.18109,1.18101,1.18104,98899998.0
2005-10-31 23:13:00,1.181,1.18105,1.18095,1.18105,143000000.0
2005-10-31 23:14:00,1.18096,1.18115,1.18096,1.18115,45400000.0
2005-10-31 23:15:00,1.18125,1.18125,1.18109,1.18117,75600000.0
2005-10-31 23:16:00,1.18122,1.1813,1.1812,1.18129,120100000.0
2005-10-31 23:17:00,1.1812,1.1812,1.18106,1.18106,75499999.0
2005-10-31 23:18:00,1.18105,1.18116,1.18105,1.18116,71100001.0
2005-10-31 23:19:00,1.18118,1.18118,1.18112,1.18112,37500000.0
2005-10-31 23:20:00,1.18106,1.18106,1.18094,1.18095,36300000.0
2005-10-31 23:21:00,1.18094,1.18101,1.18094,1.18101,31799999.0
2005-10-31 23:22:00,1.18101,1.18114,1.18097,1.18109,82500000.0
2005-10-31 23:23:00,1.18108,1.18112,1.18097,1.18097,13400000.0
2005-10-31 23:24:00,1.181,1.181,1.181,1.181,12800000.0
2005-10-31 23:25:00,1.18108,1.18108,1.18095,1.18095,141899999.0
2005-10-31 23:26:00,1.18095,1.18105,1.18093,1.181,111400000.0
2005-10-31 23:27:00,1.181,1.18105,1.18098,1.18102,46700000.0
2005-10-31 23:28:00,1.18099,1.18099,1.18088,1.18088,131799998.0
2005-10-31 23:29:00,1.18091,1.18091,1.18087,1.18087,16100000.0
2005-10-31 23:30:00,1.1808,1.18085,1.1808,1.1808,119499998.0
2005-10-31 23:31:00,1.1808,1.1808,1.1808,1.1808,6400000.0
2005-10-31 23:32:00,1.18085,1.18091,1.18079,1.1809,94299998.0
2005-10-31 23:33:00,1.18087,1.18095,1.18087,1.18095,76100001.0
2005-10-31 23:34:00,1.18089,1.18089,1.18078,1.18087,100100001.0
2005-10-31 23:35:00,1.1807,1.18083,1.1807,1.1808,125099997.0
2005-10-31 23:36:00,1.18082,1.18093,1.18082,1.18093,35900000.0
2005-10-31 23:37:00,1.18098,1.18099,1.1809,1.18099,86200001.0
2005-10-31 23:38:00,1.18088,1.18103,1.18087,1.18098,47700000.0
2005-10-31 23:39:00,1.18092,1.18092,1.18085,1.18085,39400000.0
2005-10-31 23:40:00,1.18089,1.18094,1.18089,1.18094,32900001.0
2005-10-31 23:41:00,1.18113,1.18134,1.18113,1.18124,67600001.0
2005-10-31 23:42:00,1.1813,1.18149,1.1813,1.18147,68900000.0
2005-10-31 23:43:00,1.18148,1.18149,1.18142,1.18142,95000001.0
2005-10-31 23:44:00,1.18126,1.18133,1.18118,1.1812,102200001.0
2005-10-31 23:45:00,1.18148,1.18148,1.18135,1.1814,98600000.0
2005-10-31 23:46:00,1.18144,1.18152,1.18137,1.18137,79699999.0
2005-10-31 23:47:00,1.1814,1.1814,1.1814,1.1814,5600000.0
2005-10-31 23:48:00,1.18137,1.18137,1.18125,1.18125,96200000.0
2005-10-31 23:49:00,1.18125,1.1813,1.18122,1.18125,81899999.0
2005-10-31 23:50:00,1.18144,1.1815,1.18099,1.18112,82899999.0
2005-10-31 23:51:00,1.1813,1.18154,1.1813,1.18143,98299997.0
2005-10-31 23:52:00,1.18141,1.18146,1.18138,1.18138,76500002.0
2005-10-31 23:53:00,1.18138,1.18145,1.18135,1.1814,78700000.0
2005-10-31 23:54:00,1.18125,1.18135,1.18108,1.18127,111600001.0
2005-10-31 23:55:00,1.18135,1.18148,1.18135,1.18148,50900000.0
2005-10-31 23:56:00,1.18134,1.18147,1.18134,1.18142,65500000.0
2005-10-31 23:57:00,1.18152,1.18158,1.18152,1.18158,35200000.0
2005-10-31 23:58:00,1.1816,1.18193,1.18155,1.18193,104200001.0
2005-10-31 23:59:00,1.1817,1.1817,1.18163,1.18163,37700002.0
2005-11-01 00:00:00,1.18148,1.18192,1.18142,1.18167,185900000.0
2005-11-01 00:01:00,1.1814,1.18177,1.18138,1.18151,141500000.0
2005-11-01 00:02:00,1.18137,1.18194,1.18127,1.1819,132600005.0
2005-11-01 00:03:00,1.18172,1.18184,1.18131,1.18131,153500001.0
2005-11-01 00:04:00,1.18148,1.18164,1.18135,1.18144,138700000.0
2005-11-01 00:05:00,1.1814,1.18169,1.18137,1.18153,88000000.0
2005-11-01 00:06:00,1.18152,1.18157,1.18122,1.18129,165500000.0
2005-11-01 00:07:00,1.18152,1.18153,1.18105,1.18105,178599996.0
2005-11-01 00:08:00,1.18112,1.18128,1.18103,1.18112,152099999.0
2005-11-01 00:09:00,1.18136,1.18158,1.18121,1.18158,87000001.0
2005-11-01 00:10:00,1.18162,1.18174,1.18132,1.18134,179300002.0
2005-11-01 00:11:00,1.18132,1.18132,1.18113,1.18119,54000000.0
2005-11-01 00:12:00,1.18123,1.18171,1.18112,1.18171,75099997.0
2005-11-01 00:13:00,1.18163,1.18163,1.18123,1.1814,86900002.0
2005-11-01 00:14:00,1.18131,1.1814,1.18119,1.18131,109300000.0
2005-11-01 00:15:00,1.18125,1.18138,1.18116,1.18127,101400002.0
2005-11-01 00:16:00,1.18135,1.18138,1.18116,1.18131,85200001.0
2005-11-01 00:17:00,1.18132,1.1815,1.18104,1.18104,50200000.0
2005-11-01 00:18:00,1.18121,1.18121,1.18104,1.1811,71600001.0
2005-11-01 00:19:00,1.18104,1.18118,1.18104,1.18116,168799996.0
2005-11-01 00:20:00,1.18143,1.18154,1.18115,1.1814,132999999.0
2005-11-01 00:21:00,1.1812,1.1815,1.18115,1.1812,84890003.0
2005-11-01 00:22:00,1.18128,1.18139,1.18099,1.18136,184900000.0
2005-11-01 00:23:00,1.18137,1.1814,1.1812,1.18128,147800001.0
2005-11-01 00:24:00,1.18115,1.18135,1.18079,1.18079,71300000.0
2005-11-01 00:25:00,1.18052,1.18099,1.18034,1.18071,75300001.0
2005-11-01 00:26:00,1.18052,1.18062,1.18018,1.18018,57499999.0
2005-11-01 00:27:00,1.18025,1.18029,1.18006,1.18006,117900000.0
2005-11-01 00:28:00,1.18003,1.18051,1.1798,1.18051,87400002.0
2005-11-01 00:29:00,1.18045,1.18083,1.18038,1.18065,113999998.0
2005-11-01 00:30:00,1.18063,1.18091,1.18015,1.18047,234200003.0
2005-11-01 00:31:00,1.18097,1.18097,1.18049,1.18059,119999999.0
2005-11-01 00:32:00,1.18058,1.18072,1.18052,1.18067,129900002.0
2005-11-01 00:33:00,1.18062,1.18062,1.18042,1.18053,255700002.0
2005-11-01 00:34:00,1.18086,1.18106,1.18056,1.18088,91199998.0
2005-11-01 00:35:00,1.18107,1.18111,1.18051,1.18069,249700001.0
2005-11-01 00:36:00,1.18124,1.18125,1.18061,1.18061,48700000.0
2005-11-01 00:37:00,1.1808,1.18103,1.1808,1.18103,22300000.0
2005-11-01 00:38:00,1.18122,1.18135,1.18087,1.18087,62700000.0
2005-11-01 00:39:00,1.18086,1.18126,1.18086,1.181,129200001.0
2005-11-01 00:40:00,1.18102,1.18124,1.18088,1.18088,81599999.0
2005-11-01 00:41:00,1.18084,1.1811,1.18074,1.18093,99300000.0
2005-11-01 00:42:00,1.18097,1.18105,1.1807,1.18092,125999998.0
2005-11-01 00:43:00,1.18086,1.18106,1.18079,1.18099,95999997.0
2005-11-01 00:44:00,1.18086,1.18121,1.1808,1.18121,92599998.0
2005-11-01 00:45:00,1.18137,1.18145,1.18101,1.18116,109199999.0
2005-11-01 00:46:00,1.1811,1.18134,1.18086,1.18107,105800001.0
2005-11-01 00:47:00,1.18145,1.18145,1.18114,1.18114,171299997.0
2005-11-01 00:48:00,1.18101,1.18113,1.18096,1.18113,138099999.0
2005-11-01 00:49:00,1.18111,1.18111,1.18103,1.18103,87300000.0
2005-11-01 00:50:00,1.18157,1.18157,1.18111,1.1813,189899998.0
2005-11-01 00:51:00,1.18108,1.1811,1.18098,1.18108,155799997.0
2005-11-01 00:52:00,1.18114,1.18128,1.18112,1.18128,124200001.0
2005-11-01 00:53:00,1.1812,1.1812,1.18105,1.18105,73499999.0
2005-11-01 00:54:00,1.18102,1.18102,1.18086,1.18086,55200001.0
2005-11-01 00:55:00,1.18093,1.18114,1.18077,1.18077,11400000.0
2005-11-01 00:56:00,1.18081,1.18087,1.18079,1.18086,140000003.0
2005-11-01 00:57:00,1.18086,1.18087,1.18067,1.18082,132000000.0
2005-11-01 00:58:00,1.1807,1.18085,1.18042,1.18063,121800000.0
2005-11-01 00:59:00,1.18085,1.18096,1.18085,1.18091,52700000.0
2005-11-01 01:00:00,1.18094,1.18105,1.18094,1.18101,113999997.0
2005-11-01 01:01:00,1.18098,1.18107,1.18093,1.18107,59900000.0
2005-11-01 01:02:00,1.18098,1.18105,1.18092,1.18105,90899999.0
2005-11-01 01:03:00,1.18119,1.1814,1.18117,1.1814,85999998.0
2005-11-01 01:04:00,1.18145,1.18177,1.18145,1.18176,128099998.0
2005-11-01 01:05:00,1.1816,1.18192,1.18132,1.18192,130899998.0
2005-11-01 01:06:00,1.18183,1.182,1.18164,1.18175,120600001.0
2005-11-01 01:07:00,1.18177,1.18183,1.18135,1.1818,142500000.0
2005-11-01 01:08:00,1.1818,1.18183,1.18172,1.18178,91999998.0
2005-11-01 01:09:00,1.1816,1.18173,1.18139,1.1815,100900000.0
2005-11-01 01:10:00,1.1812,1.18168,1.18105,1.18168,135500002.0
2005-11-01 01:11:00,1.18177,1.18181,1.18172,1.18172,78700001.0
2005-11-01 01:12:00,1.18172,1.18177,1.1817,1.18175,123299998.0
2005-11-01 01:13:00,1.18154,1.18163,1.18137,1.18137,49099999.0
2005-11-01 01:14:00,1.18165,1.18165,1.18165,1.18165,16000000.0
2005-11-01 01:15:00,1.18173,1.18173,1.18171,1.18172,53800002.0
2005-11-01 01:16:00,1.18146,1.18169,1.18141,1.18147,143199999.0
2005-11-01 01:17:00,1.1817,1.18179,1.18155,1.18179,131899999.0
2005-11-01 01:18:00,1.18185,1.18195,1.18167,1.18175,70900000.0
2005-11-01 01:19:00,1.18172,1.18175,1.18156,1.18156,80699997.0
2005-11-01 01:20:00,1.1818,1.1818,1.18172,1.18175,57300000.0
2005-11-01 01:21:00,1.18146,1.1817,1.18146,1.1815,140500004.0
2005-11-01 01:22:00,1.18155,1.18167,1.18154,1.18154,139300001.0
2005-11-01 01:23:00,1.1816,1.18192,1.18152,1.18171,132699998.0
2005-11-01 01:24:00,1.18174,1.18189,1.18157,1.18157,60200000.0
2005-11-01 01:25:00,1.18172,1.18191,1.18147,1.1817,92700001.0
2005-11-01 01:26:00,1.18198,1.18208,1.18198,1.18208,34500000.0
2005-11-01 01:27:00,1.1821,1.1821,1.18202,1.18205,22300000.0
2005-11-01 01:28:00,1.18206,1.18225,1.18206,1.1822,101799998.0
2005-11-01 01:29:00,1.18223,1.18223,1.18204,1.18216,58899998.0
2005-11-01 01:30:00,1.18213,1.18231,1.18212,1.1822,92500000.0
2005-11-01 01:31:00,1.18222,1.18228,1.1822,1.18228,55899999.0
2005-11-01 01:32:00,1.18235,1.18266,1.18235,1.18266,137199998.0
2005-11-01 01:33:00,1.1827,1.18284,1.1827,1.18271,139800003.0
2005-11-01 01:34:00,1.18248,1.18253,1.18223,1.18228,107100000.0
2005-11-01 01:35:00,1.18271,1.18271,1.18264,1.18264,4000000.0
2005-11-01 01:36:00,1.1822,1.18243,1.18203,1.18243,158300000.0
2005-11-01 01:37:00,1.18245,1.18252,1.18243,1.1825,81000001.0
2005-11-01 01:38:00,1.18256,1.18264,1.18256,1.1826,147500000.0
2005-11-01 01:39:00,1.18257,1.18258,1.18254,1.18258,31200000.0
2005-11-01 01:40:00,1.18237,1.18246,1.18237,1.18246,23199999.0
2005-11-01 01:41:00,1.1822,1.1822,1.18168,1.18174,110100000.0
2005-11-01 01:42:00,1.18183,1.18234,1.18183,1.1822,97400001.0
2005-11-01 01:43:00,1.18243,1.18245,1.18241,1.18242,58299998.0
2005-11-01 01:44:00,1.18222,1.18222,1.18214,1.18215,18200000.0
2005-11-01 01:45:00,1.1821,1.1821,1.1821,1.1821,9600000.0
2005-11-01 01:46:00,1.18205,1.18215,1.18205,1.1821,52800000.0
2005-11-01 01:47:00,1.18211,1.18211,1.18162,1.18178,114899998.0
2005-11-01 01:48:00,1.18185,1.18195,1.18164,1.18174,198200003.0
2005-11-01 01:49:00,1.18215,1.18215,1.1821,1.1821,75200001.0
2005-11-01 01:50:00,1.18202,1.1821,1.18194,1.1821,75099999.0
2005-11-01 01:51:00,1.18212,1.18212,1.18205,1.18205,19700000.0
2005-11-01 01:52:00,1.18193,1.18193,1.18172,1.18184,65900002.0
2005-11-01 01:53:00,1.1821,1.1821,1.1821,1.1821,43000000.0
2005-11-01 01:54:00,1.18212,1.18218,1.18209,1.18218,8800000.0
2005-11-01 01:55:00,1.18215,1.18215,1.18196,1.18208,147099998.0
2005-11-01 01:56:00,1.182,1.182,1.18153,1.18158,88099999.0
2005-11-01 01:57:00,1.18163,1.18193,1.18137,1.18193,117700001.0
2005-11-01 01:58:00,1.18207,1.18207,1.18205,1.18205,48900000.0
2005-11-01 01:59:00,1.18211,1.18214,1.18211,1.18214,4300000.0
2005-11-01 02:00:00,1.18211,1.18236,1.18203,1.1823,142200001.0
2005-11-01 02:01:00,1.18233,1.18233,1.1822,1.1822,45799999.0
2005-11-01 02:02:00,1.1821,1.1821,1.1821,1.1821,39200002.0
2005-11-01 02:03:00,1.18175,1.18177,1.18143,1.18165,103700001.0
2005-11-01 02:04:00,1.18175,1.18181,1.18152,1.18152,75299998.0
2005-11-01 02:05:00,1.18162,1.18173,1.18134,1.18138,118299999.0
2005-11-01 02:06:00,1.182,1.18213,1.182,1.18213,49099998.0
2005-11-01 02:07:00,1.18215,1.18215,1.18202,1.18205,59100002.0
2005-11-01 02:08:00,1.18183,1.18191,1.18171,1.18185,127600001.0
2005-11-01 02:09:00,1.18187,1.18198,1.18179,1.18198,71200000.0
2005-11-01 02:10:00,1.18181,1.18195,1.18175,1.18176,106800000.0
2005-11-01 02:11:00,1.1818,1.18195,1.1818,1.18191,88500000.0
2005-11-01 02:12:00,1.18193,1.18219,1.18185,1.18212,107800002.0
2005-11-01 02:13:00,1.18214,1.18218,1.18181,1.18187,194900004.0
2005-11-01 02:14:00,1.18187,1.18196,1.18176,1.18192,105900003.0
2005-11-01 02:15:00,1.18202,1.1821,1.18188,1.1821,164199999.0
2005-11-01 02:16:00,1.1821,1.18214,1.18188,1.18214,106300001.0
2005-11-01 02:17:00,1.18197,1.18198,1.18185,1.18192,81400000.0
2005-11-01 02:18:00,1.18206,1.18206,1.18187,1.18187,95899996.0
2005-11-01 02:19:00,1.18146,1.18158,1.18131,1.18134,87800001.0
2005-11-01 02:20:00,1.1811,1.1816,1.18099,1.18142,141900001.0
2005-11-01 02:21:00,1.18168,1.18168,1.18167,1.18167,69699998.0
2005-11-01 02:22:00,1.18164,1.1819,1.18164,1.1819,72599999.0
2005-11-01 02:23:00,1.18174,1.18174,1.18142,1.18155,90000002.0
2005-11-01 02:24:00,1.18126,1.1813,1.18116,1.18122,82599999.0
2005-11-01 02:25:00,1.18145,1.18146,1.18141,1.18145,46690000.0
2005-11-01 02:26:00,1.18147,1.18147,1.1813,1.1813,115999998.0
2005-11-01 02:27:00,1.18124,1.18132,1.18097,1.18097,98400000.0
2005-11-01 02:28:00,1.18083,1.18093,1.18082,1.18093,64799998.0
2005-11-01 02:29:00,1.18093,1.18097,1.18075,1.18075,56800000.0
2005-11-01 02:30:00,1.18071,1.18071,1.18062,1.18067,149100000.0
2005-11-01 02:31:00,1.18072,1.18094,1.18072,1.18094,48000000.0
2005-11-01 02:32:00,1.18103,1.18103,1.18092,1.18092,17600000.0
2005-11-01 02:33:00,1.18093,1.18093,1.18082,1.18082,19800000.0
2005-11-01 02:34:00,1.1808,1.18089,1.18078,1.18089,121100002.0
2005-11-01 02:35:00,1.18102,1.18102,1.18098,1.18098,37100000.0
2005-11-01 02:36:00,1.1809,1.18102,1.18077,1.18097,77700000.0
2005-11-01 02:37:00,1.18083,1.18107,1.18073,1.18086,165600001.0
2005-11-01 02:38:00,1.18067,1.18067,1.18033,1.18034,82900000.0
2005-11-01 02:39:00,1.18115,1.18115,1.18099,1.18106,73500000.0
2005-11-01 02:40:00,1.18107,1.18107,1.18082,1.18083,106000000.0
2005-11-01 02:41:00,1.18078,1.18114,1.18076,1.1808,102400000.0
2005-11-01 02:42:00,1.1812,1.18125,1.1812,1.18125,26500000.0
2005-11-01 02:43:00,1.18107,1.18114,1.18094,1.18094,97599999.0
2005-11-01 02:44:00,1.18119,1.18126,1.18119,1.18126,19100000.0
2005-11-01 02:45:00,1.18082,1.18113,1.18082,1.18104,114800002.0
2005-11-01 02:46:00,1.1813,1.18146,1.1813,1.18135,72500000.0
2005-11-01 02:47:00,1.18137,1.18145,1.18132,1.1814,95000000.0
2005-11-01 02:48:00,1.18144,1.18154,1.18141,1.1815,161999998.0
2005-11-01 02:49:00,1.18093,1.18136,1.18093,1.18114,101399997.0
2005-11-01 02:50:00,1.18102,1.18145,1.18084,1.18145,110999999.0
2005-11-01 02:51:00,1.1815,1.18162,1.18108,1.1812,127200001.0
2005-11-01 02:52:00,1.1815,1.18151,1.18139,1.18145,107599998.0
2005-11-01 02:53:00,1.18138,1.18158,1.18138,1.18158,83900001.0
2005-11-01 02:54:00,1.18141,1.18141,1.18129,1.18129,1600000.0
2005-11-01 02:55:00,1.18115,1.1814,1.1811,1.1814,73899999.0
2005-11-01 02:56:00,1.18159,1.18159,1.18156,1.18156,8000000.0
2005-11-01 02:57:00,1.18151,1.18154,1.18151,1.18154,24700001.0
2005-11-01 02:58:00,1.1817,1.1817,1.18165,1.18165,40900000.0
2005-11-01 02:59:00,1.18175,1.18175,1.18162,1.18175,93300001.0
2005-11-01 03:00:00,1.18168,1.18168,1.18155,1.18168,49499998.0
2005-11-01 03:01:00,1.18168,1.18168,1.18153,1.18161,87800002.0
2005-11-01 03:02:00,1.18162,1.18165,1.1815,1.18165,153300001.0
2005-11-01 03:03:00,1.18143,1.18143,1.18117,1.18135,66099998.0
2005-11-01 03:04:00,1.18162,1.18162,1.18143,1.18143,125800000.0
2005-11-01 03:05:00,1.18149,1.18164,1.18149,1.18155,94799999.0
2005-11-01 03:06:00,1.18145,1.1815,1.18145,1.1815,64100000.0
2005-11-01 03:07:00,1.18133,1.18133,1.18076,1.18076,40700000.0
2005-11-01 03:08:00,1.18062,1.18072,1.18062,1.1807,24800000.0
2005-11-01 03:09:00,1.18082,1.18088,1.1808,1.18088,80400000.0
2005-11-01 03:10:00,1.18091,1.18101,1.1809,1.1809,100600001.0
2005-11-01 03:11:00,1.18087,1.18087,1.18063,1.18064,99000000.0
2005-11-01 03:12:00,1.18067,1.18082,1.18041,1.1806,154200003.0
2005-11-01 03:13:00,1.18065,1.18072,1.18061,1.18071,109800001.0
2005-11-01 03:14:00,1.18088,1.18088,1.18075,1.18075,134700002.0
2005-11-01 03:15:00,1.18075,1.1808,1.18073,1.18073,4800000.0
2005-11-01 03:16:00,1.18076,1.18076,1.18045,1.18067,110700000.0
2005-11-01 03:17:00,1.18057,1.18057,1.1804,1.18043,53300000.0
2005-11-01 03:18:00,1.18025,1.18033,1.17974,1.17983,144800001.0
2005-11-01 03:19:00,1.18043,1.18048,1.18043,1.18048,101599999.0
2005-11-01 03:20:00,1.18,1.18025,1.17963,1.18025,71200002.0
2005-11-01 03:21:00,1.18051,1.18051,1.18036,1.18039,67799999.0
2005-11-01 03:22:00,1.18028,1.18028,1.18013,1.18013,71199999.0
2005-11-01 03:23:00,1.18005,1.18026,1.18005,1.18018,149299999.0
2005-11-01 03:24:00,1.18017,1.1802,1.18017,1.1802,21700000.0
2005-11-01 03:25:00,1.1802,1.18025,1.18015,1.18023,56300000.0
2005-11-01 03:26:00,1.18018,1.18018,1.18004,1.18017,119400000.0
2005-11-01 03:27:00,1.18028,1.18038,1.18008,1.1801,117599999.0
2005-11-01 03:28:00,1.18029,1.18041,1.18029,1.18041,37400002.0
2005-11-01 03:29:00,1.18036,1.18036,1.18021,1.18023,127500002.0
2005-11-01 03:30:00,1.17951,1.18002,1.17949,1.18002,119600002.0
2005-11-01 03:31:00,1.18025,1.1803,1.1802,1.1803,24900000.0
2005-11-01 03:32:00,1.1803,1.1803,1.1803,1.1803,57500001.0
2005-11-01 03:33:00,1.18017,1.18037,1.18017,1.18037,119000000.0
2005-11-01 03:34:00,1.18024,1.18029,1.18024,1.18029,13600000.0
2005-11-01 03:35:00,1.17944,1.18007,1.17944,1.18002,66600001.0
2005-11-01 03:36:00,1.18014,1.18032,1.18014,1.18032,73099999.0
2005-11-01 03:37:00,1.1803,1.1803,1.1803,1.1803,15300000.0
2005-11-01 03:38:00,1.18025,1.18031,1.18021,1.18026,37000001.0
2005-11-01 03:39:00,1.1803,1.18035,1.18027,1.1803,76400001.0
2005-11-01 03:40:00,1.18021,1.18033,1.18021,1.1803,107700001.0
2005-11-01 03:41:00,1.1803,1.18035,1.18025,1.18035,97299999.0
2005-11-01 03:42:00,1.1801,1.18018,1.17958,1.17984,126299999.0
2005-11-01 03:43:00,1.18035,1.18035,1.18022,1.18022,38400000.0
2005-11-01 03:44:00,1.1803,1.1803,1.18023,1.18023,7000000.0
2005-11-01 03:45:00,1.18027,1.18035,1.18025,1.18025,112599999.0
2005-11-01 03:46:00,1.18004,1.18011,1.18001,1.18004,155100000.0
2005-11-01 03:47:00,1.18028,1.18028,1.18005,1.18011,77000000.0
2005-11-01 03:48:00,1.18005,1.18012,1.18005,1.18005,114600001.0
2005-11-01 03:49:00,1.18008,1.18009,1.18002,1.18004,29400001.0
2005-11-01 03:50:00,1.18012,1.18028,1.18012,1.18028,13600000.0
2005-11-01 03:51:00,1.18023,1.18041,1.18018,1.1804,165000006.0
2005-11-01 03:52:00,1.18045,1.18045,1.18045,1.18045,3200000.0
2005-11-01 03:53:00,1.18047,1.18047,1.17993,1.18028,122799998.0
2005-11-01 03:54:00,1.1805,1.1805,1.18045,1.1805,58600000.0
2005-11-01 03:55:00,1.1803,1.1804,1.18028,1.18034,76500000.0
2005-11-01 03:56:00,1.18032,1.18032,1.18012,1.18012,92000000.0
2005-11-01 03:57:00,1.18015,1.18037,1.18015,1.18029,124100001.0
2005-11-01 03:58:00,1.18038,1.18048,1.18038,1.18048,48899999.0
2005-11-01 03:59:00,1.18004,1.18032,1.17988,1.1803,39300000.0
2005-11-01 04:00:00,1.18011,1.18029,1.18005,1.18029,104399998.0
2005-11-01 04:01:00,1.18045,1.18045,1.18032,1.18032,54600000.0
2005-11-01 04:02:00,1.18056,1.18064,1.18056,1.18064,83999997.0
2005-11-01 04:03:00,1.18061,1.18061,1.18059,1.18059,22300000.0
2005-11-01 04:04:00,1.18068,1.18068,1.18062,1.18062,11300000.0
2005-11-01 04:05:00,1.18066,1.18069,1.18062,1.18066,68200000.0
2005-11-01 04:06:00,1.18072,1.18072,1.18063,1.1807,17700000.0
2005-11-01 04:07:00,1.18072,1.1809,1.18069,1.1809,81600001.0
2005-11-01 04:08:00,1.18094,1.18109,1.18094,1.18101,149200003.0
2005-11-01 04:09:00,1.18102,1.18105,1.181,1.18102,22600000.0
2005-11-01 04:10:00,1.18102,1.18108,1.18095,1.18108,145100000.0
2005-11-01 04:11:00,1.18109,1.18116,1.18109,1.18116,13900000.0
2005-11-01 04:12:00,1.18122,1.18125,1.18115,1.1812,167800000.0
2005-11-01 04:13:00,1.1812,1.1812,1.18098,1.18113,157700002.0
2005-11-01 04:14:00,1.1811,1.18115,1.18105,1.18105,79099999.0
2005-11-01 04:15:00,1.1811,1.18112,1.18095,1.18106,156800003.0
2005-11-01 04:16:00,1.18101,1.18104,1.18101,1.18104,31600000.0
2005-11-01 04:17:00,1.1808,1.1808,1.18068,1.18068,52800002.0
2005-11-01 04:18:00,1.18068,1.18071,1.1806,1.18068,66300001.0
2005-11-01 04:19:00,1.18073,1.18092,1.18067,1.18087,46700000.0
2005-11-01 04:20:00,1.18057,1.18073,1.18049,1.18049,32700000.0
2005-11-01 04:21:00,1.18075,1.1808,1.1807,1.18078,129299999.0
2005-11-01 04:22:00,1.18045,1.18077,1.18045,1.18077,250000005.0
2005-11-01 04:23:00,1.18076,1.18078,1.18062,1.18078,57500001.0
2005-11-01 04:24:00,1.18071,1.18096,1.18066,1.18096,71200002.0
2005-11-01 04:25:00,1.1808,1.1808,1.1808,1.1808,3900000.0
2005-11-01 04:26:00,1.18072,1.18072,1.18068,1.18068,65000001.0
2005-11-01 04:27:00,1.1807,1.18078,1.1807,1.18078,9600000.0
2005-11-01 04:28:00,1.1806,1.1806,1.1806,1.1806,36500000.0
2005-11-01 04:29:00,1.18018,1.18061,1.18008,1.18057,57600000.0
2005-11-01 04:30:00,1.18065,1.18075,1.18065,1.18075,39000000.0
2005-11-01 04:31:00,1.18075,1.18075,1.18065,1.1807,50200000.0
2005-11-01 04:32:00,1.18062,1.18073,1.18062,1.1807,63800002.0
2005-11-01 04:33:00,1.18064,1.18069,1.18056,1.18057,75400002.0
2005-11-01 04:34:00,1.1806,1.18065,1.18055,1.1806,118000002.0
2005-11-01 04:35:00,1.18062,1.18062,1.1806,1.1806,57500001.0
2005-11-01 04:36:00,1.18018,1.18052,1.18017,1.18045,77100000.0
2005-11-01 04:37:00,1.18038,1.18052,1.18038,1.18042,109500002.0
2005-11-01 04:38:00,1.1804,1.18062,1.18028,1.18062,80999998.0
2005-11-01 04:39:00,1.18055,1.18056,1.18036,1.18049,84400003.0
2005-11-01 04:40:00,1.18057,1.18058,1.18047,1.18047,81100000.0
2005-11-01 04:41:00,1.18052,1.18059,1.1805,1.18054,42000000.0
2005-11-01 04:42:00,1.18045,1.18056,1.18023,1.18023,109900001.0
2005-11-01 04:43:00,1.18056,1.18065,1.18042,1.18064,156300002.0
2005-11-01 04:44:00,1.18073,1.18088,1.18073,1.18085,104400000.0
2005-11-01 04:45:00,1.18079,1.18086,1.18079,1.18086,21500001.0
2005-11-01 04:46:00,1.18072,1.18073,1.18026,1.18058,108900001.0
2005-11-01 04:47:00,1.18088,1.18102,1.18088,1.18094,140199998.0
2005-11-01 04:48:00,1.18102,1.18102,1.1804,1.18063,97300000.0
2005-11-01 04:49:00,1.18098,1.18098,1.18085,1.18087,60499999.0
2005-11-01 04:50:00,1.18087,1.18106,1.18087,1.181,27900000.0
2005-11-01 04:51:00,1.18107,1.18112,1.18096,1.18096,150900003.0
2005-11-01 04:52:00,1.18098,1.18109,1.18074,1.18074,139499998.0
2005-11-01 04:53:00,1.18105,1.18112,1.18099,1.18102,78700002.0
2005-11-01 04:54:00,1.18087,1.18098,1.18075,1.18089,115600000.0
2005-11-01 04:55:00,1.181,1.18109,1.1809,1.18104,156699999.0
2005-11-01 04:56:00,1.18095,1.18105,1.18093,1.181,51399998.0
2005-11-01 04:57:00,1.18097,1.18097,1.18077,1.18087,167400000.0
2005-11-01 04:58:00,1.18094,1.18098,1.1808,1.18087,24600000.0
2005-11-01 04:59:00,1.18099,1.18107,1.18096,1.18099,96599999.0
2005-11-01 05:00:00,1.18104,1.18104,1.18096,1.18096,57600000.0
2005-11-01 05:01:00,1.18094,1.18102,1.18078,1.18078,77200002.0
2005-11-01 05:02:00,1.18103,1.18103,1.18079,1.1809,48500001.0
2005-11-01 05:03:00,1.18067,1.18067,1.18028,1.18041,165400001.0
2005-11-01 05:04:00,1.18084,1.18091,1.18084,1.18089,42300000.0
2005-11-01 05:05:00,1.18089,1.18089,1.18086,1.18086,57500000.0
2005-11-01 05:06:00,1.18078,1.18078,1.1801,1.18048,150500002.0
2005-11-01 05:07:00,1.1808,1.1808,1.18044,1.18065,118900002.0
2005-11-01 05:08:00,1.1808,1.1808,1.1808,1.1808,3200000.0
2005-11-01 05:09:00,1.18045,1.18052,1.18015,1.18015,107500001.0
2005-11-01 05:10:00,1.18003,1.18066,1.18003,1.18038,45900000.0
2005-11-01 05:11:00,1.1803,1.18057,1.18022,1.18038,95100002.0
2005-11-01 05:12:00,1.18059,1.18069,1.18009,1.18018,63500000.0
2005-11-01 05:13:00,1.18033,1.18055,1.18031,1.18039,186200003.0
2005-11-01 05:14:00,1.18044,1.18054,1.18028,1.18053,124700001.0
2005-11-01 05:15:00,1.18035,1.1807,1.18028,1.18055,106200000.0
2005-11-01 05:16:00,1.18063,1.18072,1.18051,1.18057,81500002.0
2005-11-01 05:17:00,1.18057,1.1807,1.18043,1.18043,100699999.0
2005-11-01 05:18:00,1.18057,1.18064,1.18046,1.18054,91599999.0
2005-11-01 05:19:00,1.18051,1.18066,1.18045,1.1806,161300001.0
2005-11-01 05:20:00,1.18088,1.18088,1.18075,1.1808,46999999.0
2005-11-01 05:21:00,1.18051,1.18068,1.18041,1.18068,53400001.0
2005-11-01 05:22:00,1.1808,1.1808,1.18075,1.1808,57499999.0
2005-11-01 05:23:00,1.18041,1.18063,1.18028,1.18063,87700002.0
2005-11-01 05:24:00,1.18085,1.18085,1.18085,1.18085,1700000.0
2005-11-01 05:25:00,1.18028,1.18062,1.18019,1.18055,137099996.0
2005-11-01 05:26:00,1.18065,1.18068,1.18015,1.18037,37100000.0
2005-11-01 05:27:00,1.18051,1.18065,1.18035,1.18062,113499999.0
2005-11-01 05:28:00,1.18045,1.18062,1.18039,1.18059,110700003.0
2005-11-01 05:29:00,1.18078,1.18078,1.1806,1.18066,85400000.0
2005-11-01 05:30:00,1.18063,1.18076,1.18063,1.18073,92599999.0
2005-11-01 05:31:00,1.18052,1.18065,1.18046,1.1806,89299999.0
2005-11-01 05:32:00,1.18069,1.18069,1.1804,1.1804,61900000.0
2005-11-01 05:33:00,1.18083,1.18087,1.18083,1.18087,16000000.0
2005-11-01 05:34:00,1.18085,1.1809,1.18083,1.18083,39400000.0
2005-11-01 05:35:00,1.18086,1.18086,1.18082,1.18082,24699999.0
2005-11-01 05:36:00,1.18053,1.18068,1.18047,1.18068,154599997.0
2005-11-01 05:37:00,1.18062,1.1808,1.18061,1.18078,98400000.0
2005-11-01 05:38:00,1.18077,1.1809,1.18065,1.1809,149800001.0
2005-11-01 05:39:00,1.1809,1.18103,1.18087,1.18103,94500000.0
2005-11-01 05:40:00,1.18078,1.18091,1.18063,1.18064,100899999.0
2005-11-01 05:41:00,1.18103,1.18105,1.181,1.18105,34800000.0
2005-11-01 05:42:00,1.18107,1.18107,1.18062,1.18063,117600001.0
2005-11-01 05:43:00,1.18083,1.1809,1.1806,1.1807,147199998.0
2005-11-01 05:44:00,1.18096,1.18107,1.18096,1.18104,92400000.0
2005-11-01 05:45:00,1.181,1.18115,1.181,1.18105,109500001.0
2005-11-01 05:46:00,1.18117,1.18138,1.18117,1.18138,6500000.0
2005-11-01 05:47:00,1.1811,1.18118,1.18063,1.1807,67100000.0
2005-11-01 05:48:00,1.18093,1.18108,1.1804,1.18045,115399999.0
2005-11-01 05:49:00,1.18078,1.18098,1.18052,1.18062,151700001.0
2005-11-01 05:50:00,1.18048,1.18057,1.1804,1.18047,83000002.0
2005-11-01 05:51:00,1.18126,1.18133,1.18119,1.18119,132599999.0
2005-11-01 05:52:00,1.18118,1.18119,1.18102,1.18108,166699998.0
2005-11-01 05:53:00,1.18118,1.18118,1.18108,1.18118,109800003.0
2005-11-01 05:54:00,1.18115,1.18115,1.1811,1.1811,26899999.0
2005-11-01 05:55:00,1.1811,1.18112,1.18105,1.18112,127599999.0
2005-11-01 05:56:00,1.18107,1.1811,1.18107,1.1811,25800000.0
2005-11-01 05:57:00,1.1809,1.181,1.18076,1.18087,140400005.0
2005-11-01 05:58:00,1.1811,1.18115,1.18105,1.18105,105900000.0
2005-11-01 05:59:00,1.18086,1.18096,1.18078,1.18078,143400000.0
2005-11-01 06:00:00,1.1811,1.18115,1.1811,1.18115,80199999.0
2005-11-01 06:01:00,1.18118,1.18118,1.18105,1.18112,77299997.0
2005-11-01 06:02:00,1.18082,1.18096,1.18057,1.1809,153300001.0
2005-11-01 06:03:00,1.18078,1.18093,1.18057,1.18092,146799999.0
2005-11-01 06:04:00,1.18105,1.18105,1.18097,1.18097,56500001.0
2005-11-01 06:05:00,1.18103,1.18103,1.18087,1.18092,148499998.0
2005-11-01 06:06:00,1.18078,1.18089,1.1806,1.18077,121499998.0
2005-11-01 06:07:00,1.18094,1.18095,1.18081,1.18091,24800000.0
2005-11-01 06:08:00,1.18092,1.18093,1.18057,1.18062,154900001.0
2005-11-01 06:09:00,1.18096,1.18096,1.18085,1.18085,45200001.0
2005-11-01 06:10:00,1.18098,1.18098,1.1808,1.18093,118600001.0
2005-11-01 06:11:00,1.18085,1.18094,1.18081,1.18081,54200000.0
2005-11-01 06:12:00,1.18067,1.1807,1.17993,1.17993,67300001.0
2005-11-01 06:13:00,1.18012,1.18038,1.17989,1.17989,133199997.0
2005-11-01 06:14:00,1.18013,1.18075,1.18013,1.18059,158799996.0
2005-11-01 06:15:00,1.1808,1.18085,1.18073,1.18085,67100000.0
2005-11-01 06:16:00,1.1808,1.18085,1.18075,1.18083,79100002.0
2005-11-01 06:17:00,1.18018,1.18061,1.18018,1.18055,41500000.0
2005-11-01 06:18:00,1.18081,1.18085,1.18069,1.1807,62500001.0
2005-11-01 06:19:00,1.18075,1.18075,1.18067,1.1807,131500000.0
2005-11-01 06:20:00,1.18066,1.18067,1.18063,1.18063,94900001.0
2005-11-01 06:21:00,1.18048,1.18068,1.18048,1.18068,77100001.0
2005-11-01 06:22:00,1.18007,1.18026,1.17984,1.17992,185999997.0
2005-11-01 06:23:00,1.18063,1.18063,1.18052,1.18054,66199999.0
2005-11-01 06:24:00,1.17963,1.18005,1.17963,1.17976,69400001.0
2005-11-01 06:25:00,1.18042,1.18042,1.18022,1.18022,38300001.0
2005-11-01 06:26:00,1.18026,1.18035,1.18016,1.1803,210000000.0
2005-11-01 06:27:00,1.18023,1.18036,1.18009,1.18027,153400002.0
2005-11-01 06:28:00,1.18017,1.18027,1.17999,1.18014,151299999.0
2005-11-01 06:29:00,1.18032,1.18043,1.1803,1.1804,61900000.0
2005-11-01 06:30:00,1.18039,1.18043,1.18031,1.18038,67499999.0
2005-11-01 06:31:00,1.18038,1.18039,1.18026,1.18026,124600000.0
2005-11-01 06:32:00,1.18023,1.18023,1.18017,1.18017,27100000.0
2005-11-01 06:33:00,1.18016,1.18025,1.18016,1.18018,44799999.0
2005-11-01 06:34:00,1.17993,1.18005,1.17975,1.18005,101299999.0
2005-11-01 06:35:00,1.18017,1.18018,1.17996,1.18,125300004.0
2005-11-01 06:36:00,1.18022,1.18022,1.18003,1.18012,69400001.0
2005-11-01 06:37:00,1.1802,1.18022,1.18015,1.1802,139899999.0
2005-11-01 06:38:00,1.18028,1.18028,1.1802,1.1802,108700001.0
2005-11-01 06:39:00,1.18017,1.18028,1.18017,1.18028,102400003.0
2005-11-01 06:40:00,1.18039,1.18049,1.18039,1.18044,131500002.0
2005-11-01 06:41:00,1.18042,1.18048,1.18036,1.18047,52000000.0
2005-11-01 06:42:00,1.18028,1.18042,1.18027,1.18033,69600000.0
2005-11-01 06:43:00,1.18047,1.18057,1.18047,1.18057,52299998.0
2005-11-01 06:44:00,1.18051,1.18058,1.18048,1.18048,73200000.0
2005-11-01 06:45:00,1.18055,1.18065,1.18055,1.18056,64499999.0
2005-11-01 06:46:00,1.18065,1.18065,1.18055,1.18055,40800000.0
2005-11-01 06:47:00,1.1803,1.18038,1.17974,1.1798,73699999.0
2005-11-01 06:48:00,1.18059,1.18063,1.1805,1.18061,111100001.0
2005-11-01 06:49:00,1.18037,1.18037,1.17982,1.18031,198200002.0
2005-11-01 06:50:00,1.18022,1.18032,1.17997,1.18032,65300000.0
2005-11-01 06:51:00,1.18058,1.18067,1.18032,1.18067,11200000.0
2005-11-01 06:52:00,1.18064,1.1807,1.18037,1.18042,113000001.0
2005-11-01 06:53:00,1.18054,1.18062,1.18038,1.18047,69800000.0
2005-11-01 06:54:00,1.18033,1.18043,1.1803,1.18041,97099997.0
2005-11-01 06:55:00,1.18052,1.18077,1.18052,1.1806,96300000.0
2005-11-01 06:56:00,1.1807,1.18075,1.1807,1.1807,70300000.0
2005-11-01 06:57:00,1.18066,1.18066,1.18059,1.18059,60200001.0
2005-11-01 06:58:00,1.1801,1.18052,1.1801,1.18051,95099999.0
2005-11-01 06:59:00,1.18033,1.18057,1.18029,1.18033,201100004.0
2005-11-01 07:00:00,1.18058,1.18068,1.18058,1.18064,95500002.0
2005-11-01 07:01:00,1.18025,1.18042,1.17991,1.18008,97000001.0
2005-11-01 07:02:00,1.18003,1.1802,1.17989,1.18013,29900000.0
2005-11-01 07:03:00,1.18075,1.18075,1.18065,1.1807,134499999.0
2005-11-01 07:04:00,1.18007,1.18074,1.18007,1.18057,138200001.0
2005-11-01 07:05:00,1.18063,1.1807,1.18063,1.1807,24700001.0
2005-11-01 07:06:00,1.18058,1.18058,1.17986,1.17986,49799999.0
2005-11-01 07:07:00,1.1807,1.18073,1.18065,1.18065,19100000.0
2005-11-01 07:08:00,1.18072,1.18078,1.18072,1.18078,29800000.0
2005-11-01 07:09:00,1.18083,1.18092,1.18082,1.18083,148499998.0
2005-11-01 07:10:00,1.18087,1.18088,1.18083,1.18088,54800000.0
2005-11-01 07:11:00,1.18026,1.18083,1.18026,1.18029,176000002.0
2005-11-01 07:12:00,1.18084,1.18091,1.18078,1.18078,80800000.0
2005-11-01 07:13:00,1.18075,1.18075,1.18055,1.18067,95600002.0
2005-11-01 07:14:00,1.18065,1.1807,1.18065,1.18067,78500001.0
2005-11-01 07:15:00,1.18066,1.18069,1.18062,1.18062,52699999.0
2005-11-01 07:16:00,1.1806,1.18065,1.1805,1.18055,116200001.0
2005-11-01 07:17:00,1.17994,1.18032,1.17992,1.18032,148799999.0
2005-11-01 07:18:00,1.18003,1.18037,1.18002,1.18033,101700000.0
2005-11-01 07:19:00,1.18055,1.1806,1.18055,1.1806,12600000.0
2005-11-01 07:20:00,1.18059,1.18066,1.18059,1.18066,4000000.0
2005-11-01 07:21:00,1.18067,1.18075,1.18065,1.1807,120500002.0
2005-11-01 07:22:00,1.18059,1.18065,1.18041,1.18043,160199997.0
2005-11-01 07:23:00,1.18047,1.18055,1.18036,1.18048,154400002.0
2005-11-01 07:24:00,1.18048,1.18081,1.18044,1.18044,135700002.0
2005-11-01 07:25:00,1.18072,1.18085,1.18072,1.18075,66300001.0
2005-11-01 07:26:00,1.1808,1.18083,1.18075,1.18075,42600000.0
2005-11-01 07:27:00,1.17988,1.18046,1.17988,1.18035,46499998.0
2005-11-01 07:28:00,1.18077,1.18091,1.18077,1.18088,93200001.0
2005-11-01 07:29:00,1.18085,1.18085,1.18067,1.18084,107600000.0
2005-11-01 07:30:00,1.18084,1.18085,1.18077,1.18085,152100000.0
2005-11-01 07:31:00,1.18031,1.18061,1.18017,1.18061,117300001.0
2005-11-01 07:32:00,1.18058,1.18073,1.18037,1.18067,136600001.0
2005-11-01 07:33:00,1.18039,1.18061,1.18015,1.18015,76800000.0
2005-11-01 07:34:00,1.18085,1.1809,1.18085,1.1809,62100000.0
2005-11-01 07:35:00,1.18085,1.18095,1.18085,1.1809,21700000.0
2005-11-01 07:36:00,1.18087,1.18087,1.18054,1.18054,105600000.0
2005-11-01 07:37:00,1.18072,1.18076,1.18064,1.18069,64100000.0
2005-11-01 07:38:00,1.18095,1.18095,1.18085,1.1809,59000000.0
2005-11-01 07:39:00,1.18087,1.18094,1.18087,1.18094,96200001.0
2005-11-01 07:40:00,1.18095,1.181,1.18095,1.18098,27800000.0
2005-11-01 07:41:00,1.18095,1.18095,1.18095,1.18095,30300000.0
2005-11-01 07:42:00,1.18097,1.18105,1.18095,1.18105,93100001.0
2005-11-01 07:43:00,1.18127,1.18129,1.18071,1.18071,82399999.0
2005-11-01 07:44:00,1.181,1.18105,1.1809,1.18105,103000000.0
2005-11-01 07:45:00,1.18076,1.18096,1.18076,1.18088,94400004.0
2005-11-01 07:46:00,1.18078,1.18089,1.18078,1.18089,39200002.0
2005-11-01 07:47:00,1.18084,1.181,1.18078,1.18097,26600000.0
2005-11-01 07:48:00,1.181,1.18105,1.181,1.181,144899998.0
2005-11-01 07:49:00,1.18092,1.18099,1.18063,1.18069,109900001.0
2005-11-01 07:50:00,1.18105,1.18105,1.18105,1.18105,3200000.0
2005-11-01 07:51:00,1.181,1.18102,1.18095,1.18095,164400003.0
2005-11-01 07:52:00,1.181,1.181,1.18095,1.18095,60900001.0
2005-11-01 07:53:00,1.181,1.181,1.181,1.181,33500000.0
2005-11-01 07:54:00,1.18088,1.18119,1.18088,1.18105,101400000.0
2005-11-01 07:55:00,1.18105,1.18107,1.18085,1.18103,74000000.0
2005-11-01 07:56:00,1.18107,1.18107,1.18107,1.18107,1000000.0
2005-11-01 07:57:00,1.18092,1.18094,1.1807,1.18087,98400001.0
2005-11-01 07:58:00,1.181,1.181,1.18093,1.181,29500000.0
2005-11-01 07:59:00,1.18097,1.18109,1.18097,1.18108,10800000.0
2005-11-01 08:00:00,1.18105,1.18115,1.18105,1.18115,87799997.0
2005-11-01 08:01:00,1.18117,1.18127,1.18047,1.18087,206500004.0
2005-11-01 08:02:00,1.18105,1.18118,1.18105,1.18118,71799999.0
2005-11-01 08:03:00,1.18107,1.18107,1.1807,1.18095,78300001.0
2005-11-01 08:04:00,1.18118,1.18125,1.18115,1.18125,91600000.0
2005-11-01 08:05:00,1.18115,1.18115,1.18082,1.18089,92000000.0
2005-11-01 08:06:00,1.18098,1.18102,1.18055,1.18093,79600000.0
2005-11-01 08:07:00,1.1808,1.18099,1.18052,1.18092,107900001.0
2005-11-01 08:08:00,1.18118,1.18118,1.18114,1.18114,13600000.0
2005-11-01 08:09:00,1.18102,1.18119,1.18083,1.18089,144100002.0
2005-11-01 08:10:00,1.18111,1.18123,1.18102,1.18123,65700001.0
2005-11-01 08:11:00,1.181,1.18107,1.18055,1.18107,207400005.0
2005-11-01 08:12:00,1.18127,1.18143,1.18127,1.18141,83600000.0
2005-11-01 08:13:00,1.18128,1.18128,1.18106,1.18107,75399999.0
2005-11-01 08:14:00,1.18111,1.18116,1.18103,1.18103,11000000.0
2005-11-01 08:15:00,1.18107,1.18118,1.18107,1.18113,224300002.0
2005-11-01 08:16:00,1.18124,1.18124,1.18121,1.18121,9500000.0
2005-11-01 08:17:00,1.1813,1.1813,1.18125,1.18127,29300001.0
2005-11-01 08:18:00,1.18125,1.18125,1.18125,1.18125,15900000.0
2005-11-01 08:19:00,1.18122,1.18122,1.18084,1.18095,83100000.0
2005-11-01 08:20:00,1.18112,1.18114,1.18044,1.18044,74500001.0
2005-11-01 08:21:00,1.18132,1.18132,1.18116,1.1812,111999998.0
2005-11-01 08:22:00,1.18112,1.18114,1.18089,1.18093,121600000.0
2005-11-01 08:23:00,1.1812,1.18125,1.18115,1.1812,168999999.0
2005-11-01 08:24:00,1.18116,1.18117,1.18113,1.18113,105200000.0
2005-11-01 08:25:00,1.18102,1.18103,1.18052,1.18059,102100001.0
2005-11-01 08:26:00,1.18048,1.18083,1.18033,1.18067,164600001.0
2005-11-01 08:27:00,1.18054,1.18092,1.18054,1.18092,48800000.0
2005-11-01 08:28:00,1.1811,1.1811,1.1811,1.1811,5600000.0
2005-11-01 08:29:00,1.1811,1.1811,1.181,1.181,33500000.0
2005-11-01 08:30:00,1.1806,1.18086,1.18022,1.18022,156499999.0
2005-11-01 08:31:00,1.18108,1.18108,1.18067,1.18067,39400000.0
2005-11-01 08:32:00,1.18047,1.18061,1.18033,1.18051,135300003.0
2005-11-01 08:33:00,1.18059,1.1809,1.18059,1.1809,96700000.0
2005-11-01 08:34:00,1.1809,1.18095,1.18085,1.18095,43100000.0
2005-11-01 08:35:00,1.18052,1.18076,1.18026,1.18076,52600000.0
2005-11-01 08:36:00,1.1805,1.18064,1.18019,1.1804,142700000.0
2005-11-01 08:37:00,1.18085,1.18085,1.18061,1.1807,56799999.0
2005-11-01 08:38:00,1.18068,1.18068,1.18056,1.18058,108500002.0
2005-11-01 08:39:00,1.18059,1.18108,1.18059,1.18108,47000000.0
2005-11-01 08:40:00,1.18112,1.18153,1.18112,1.18144,116599997.0
2005-11-01 08:41:00,1.18148,1.18155,1.18139,1.18139,165499998.0
2005-11-01 08:42:00,1.18149,1.18164,1.18149,1.18163,58599999.0
2005-11-01 08:43:00,1.18159,1.18159,1.18128,1.18128,119699998.0
2005-11-01 08:44:00,1.18135,1.18135,1.18135,1.18135,18299999.0
2005-11-01 08:45:00,1.1813,1.18133,1.18128,1.1813,104000001.0
2005-11-01 08:46:00,1.1813,1.18132,1.1813,1.18132,35000000.0
2005-11-01 08:47:00,1.1813,1.1813,1.18122,1.18122,23099999.0
2005-11-01 08:48:00,1.18128,1.18128,1.18121,1.18123,56599999.0
2005-11-01 08:49:00,1.18093,1.18107,1.18085,1.18107,107700000.0
2005-11-01 08:50:00,1.1811,1.18117,1.18083,1.18096,193399999.0
2005-11-01 08:51:00,1.18089,1.18114,1.18082,1.18109,124700000.0
2005-11-01 08:52:00,1.18129,1.18129,1.18123,1.18124,86200000.0
2005-11-01 08:53:00,1.18123,1.18131,1.1812,1.1812,121900000.0
2005-11-01 08:54:00,1.18105,1.18105,1.18093,1.18105,79800002.0
2005-11-01 08:55:00,1.18099,1.18103,1.1809,1.18103,141100002.0
2005-11-01 08:56:00,1.1809,1.18097,1.1809,1.1809,160600002.0
2005-11-01 08:57:00,1.1808,1.18085,1.18073,1.18073,105000001.0
2005-11-01 08:58:00,1.1808,1.18087,1.18073,1.1808,97099999.0
2005-11-01 08:59:00,1.1808,1.18085,1.1808,1.1808,80500000.0
2005-11-01 09:00:00,1.18081,1.18095,1.18081,1.18092,88900002.0
2005-11-01 09:01:00,1.1809,1.1809,1.18067,1.18085,47400001.0
2005-11-01 09:02:00,1.18075,1.18075,1.18037,1.18037,62000001.0
2005-11-01 09:03:00,1.18056,1.1809,1.18056,1.18075,81000001.0
2005-11-01 09:04:00,1.18066,1.18089,1.18054,1.18079,153399997.0
2005-11-01 09:05:00,1.18078,1.18129,1.18066,1.18129,140800000.0
2005-11-01 09:06:00,1.18133,1.18147,1.18133,1.18145,85400000.0
2005-11-01 09:07:00,1.18145,1.18149,1.18143,1.18143,13100000.0
2005-11-01 09:08:00,1.1814,1.18144,1.18133,1.18137,207599998.0
2005-11-01 09:09:00,1.18127,1.18138,1.18127,1.18138,127699999.0
2005-11-01 09:10:00,1.18125,1.18125,1.18108,1.18108,108100000.0
2005-11-01 09:11:00,1.18112,1.18118,1.18102,1.1811,63100000.0
2005-11-01 09:12:00,1.18109,1.18109,1.18109,1.18109,14400000.0
2005-11-01 09:13:00,1.181,1.181,1.18083,1.18089,49000000.0
2005-11-01 09:14:00,1.18085,1.18085,1.18056,1.18067,38500000.0
2005-11-01 09:15:00,1.18078,1.18078,1.18067,1.18067,86500001.0
2005-11-01 09:16:00,1.18053,1.18053,1.18026,1.18033,88799999.0
2005-11-01 09:17:00,1.18033,1.18033,1.1801,1.1801,123400002.0
2005-11-01 09:18:00,1.1801,1.18028,1.17994,1.18028,132200001.0
2005-11-01 09:19:00,1.18035,1.18045,1.18035,1.18035,41500000.0
2005-11-01 09:20:00,1.18044,1.18065,1.18042,1.18065,72800000.0
2005-11-01 09:21:00,1.18065,1.18065,1.18065,1.18065,6400000.0
2005-11-01 09:22:00,1.18077,1.1808,1.18077,1.1808,20900001.0
2005-11-01 09:23:00,1.18088,1.18089,1.1808,1.18089,79600000.0
2005-11-01 09:24:00,1.18098,1.18106,1.18092,1.18095,64400000.0
2005-11-01 09:25:00,1.181,1.18105,1.18095,1.181,126700001.0
2005-11-01 09:26:00,1.18093,1.18093,1.18087,1.18087,1500000.0
2005-11-01 09:27:00,1.18075,1.18075,1.18064,1.18071,85600002.0
2005-11-01 09:28:00,1.18075,1.18075,1.18067,1.1807,37100000.0
2005-11-01 09:29:00,1.1808,1.18084,1.18065,1.18065,40800000.0
2005-11-01 09:30:00,1.18057,1.18057,1.18032,1.1804,74200000.0
2005-11-01 09:31:00,1.1804,1.18056,1.1804,1.18043,96700001.0
2005-11-01 09:32:00,1.18037,1.18057,1.18037,1.18057,50000002.0
2005-11-01 09:33:00,1.18062,1.18072,1.18054,1.18054,95499999.0
2005-11-01 09:34:00,1.1807,1.18088,1.1807,1.18088,56800001.0
2005-11-01 09:35:00,1.1809,1.18105,1.18078,1.18105,113000000.0
2005-11-01 09:36:00,1.18099,1.18109,1.18098,1.18107,142300001.0
2005-11-01 09:37:00,1.18105,1.18108,1.18096,1.18096,114199999.0
2005-11-01 09:38:00,1.181,1.18105,1.18093,1.181,92000001.0
2005-11-01 09:39:00,1.18104,1.18136,1.18104,1.18136,77600001.0
2005-11-01 09:40:00,1.1814,1.18145,1.1814,1.18145,64799999.0
2005-11-01 09:41:00,1.18132,1.1814,1.18132,1.18135,71200000.0
2005-11-01 09:42:00,1.18143,1.18143,1.18131,1.18142,88600003.0
2005-11-01 09:43:00,1.18134,1.18141,1.18121,1.18137,77800000.0
2005-11-01 09:44:00,1.18135,1.18145,1.18135,1.1814,55500001.0
2005-11-01 09:45:00,1.18146,1.18159,1.18146,1.18159,95600003.0
2005-11-01 09:46:00,1.18164,1.18185,1.18164,1.18185,66699998.0
2005-11-01 09:47:00,1.18182,1.18197,1.18182,1.18197,38600001.0
2005-11-01 09:48:00,1.18196,1.18196,1.18192,1.18192,34300000.0
2005-11-01 09:49:00,1.18196,1.18196,1.18196,1.18196,24700000.0
2005-11-01 09:50:00,1.18206,1.18219,1.18206,1.18219,28500000.0
2005-11-01 09:51:00,1.1823,1.1823,1.18218,1.18221,50500002.0
2005-11-01 09:52:00,1.18211,1.18216,1.18209,1.18209,76600000.0
2005-11-01 09:53:00,1.18213,1.18228,1.1821,1.18228,120800001.0
2005-11-01 09:54:00,1.18227,1.18227,1.18214,1.18215,72499999.0
2005-11-01 09:55:00,1.18232,1.18251,1.18231,1.18251,66299998.0
2005-11-01 09:56:00,1.18248,1.18248,1.18243,1.18247,59099998.0
2005-11-01 09:57:00,1.18246,1.18246,1.1823,1.1823,134600002.0
2005-11-01 09:58:00,1.18227,1.18254,1.18225,1.18254,87800000.0
2005-11-01 09:59:00,1.18262,1.1827,1.18262,1.18264,29400000.0
2005-11-01 10:00:00,1.18258,1.18266,1.18251,1.18254,125700002.0
2005-11-01 10:01:00,1.18258,1.18258,1.18238,1.18248,152200001.0
2005-11-01 10:02:00,1.18245,1.18245,1.18213,1.18241,128300000.0
2005-11-01 10:03:00,1.18248,1.18248,1.18216,1.18216,94099999.0
2005-11-01 10:04:00,1.18229,1.18234,1.18223,1.18232,36600000.0
2005-11-01 10:05:00,1.18237,1.18237,1.1823,1.1823,14400000.0
2005-11-01 10:06:00,1.18221,1.18221,1.18195,1.182,100000003.0
2005-11-01 10:07:00,1.18196,1.18209,1.18195,1.18196,164200002.0
2005-11-01 10:08:00,1.182,1.18238,1.18195,1.18238,45300000.0
2005-11-01 10:09:00,1.1825,1.18253,1.18245,1.18245,117199998.0
2005-11-01 10:10:00,1.18234,1.18247,1.18234,1.18247,52100000.0
2005-11-01 10:11:00,1.18251,1.18251,1.18243,1.18243,15700000.0
2005-11-01 10:12:00,1.18233,1.18242,1.18227,1.18229,138900002.0
2005-11-01 10:13:00,1.18218,1.18221,1.18215,1.18217,120100004.0
2005-11-01 10:14:00,1.18204,1.18204,1.18183,1.1819,138700001.0
2005-11-01 10:15:00,1.18195,1.18195,1.1818,1.18185,99200000.0
2005-11-01 10:16:00,1.18187,1.18195,1.1818,1.1818,130700002.0
2005-11-01 10:17:00,1.18181,1.18183,1.18158,1.18158,105999998.0
2005-11-01 10:18:00,1.18164,1.18186,1.18164,1.18164,149900000.0
2005-11-01 10:19:00,1.18163,1.18167,1.18157,1.18157,112100003.0
2005-11-01 10:20:00,1.18157,1.18172,1.1815,1.18172,106800001.0
2005-11-01 10:21:00,1.18162,1.18171,1.18142,1.18171,64800001.0
2005-11-01 10:22:00,1.18155,1.18173,1.18155,1.18169,85500001.0
2005-11-01 10:23:00,1.1817,1.1817,1.18165,1.18165,57200002.0
2005-11-01 10:24:00,1.18171,1.18171,1.18141,1.18149,126199998.0
2005-11-01 10:25:00,1.18147,1.18151,1.18134,1.18148,123300003.0
2005-11-01 10:26:00,1.18143,1.18143,1.18141,1.18143,85000001.0
2005-11-01 10:27:00,1.18153,1.18153,1.1815,1.1815,16700000.0
2005-11-01 10:28:00,1.18145,1.18153,1.1814,1.18152,116600002.0
2005-11-01 10:29:00,1.18146,1.18158,1.1814,1.18141,152299999.0
2005-11-01 10:30:00,1.1813,1.18138,1.18121,1.18138,97000002.0
2005-11-01 10:31:00,1.18152,1.18155,1.1815,1.1815,24200000.0
2005-11-01 10:32:00,1.18151,1.18151,1.18129,1.18135,181400003.0
2005-11-01 10:33:00,1.1814,1.1814,1.1814,1.1814,76899999.0
2005-11-01 10:34:00,1.18138,1.18145,1.18135,1.1814,150399997.0
2005-11-01 10:35:00,1.18132,1.18145,1.18132,1.1814,91300002.0
2005-11-01 10:36:00,1.18143,1.18143,1.18125,1.1813,143300000.0
2005-11-01 10:37:00,1.18125,1.18129,1.18123,1.18128,90200000.0
2005-11-01 10:38:00,1.18125,1.18125,1.18112,1.18112,152000000.0
2005-11-01 10:39:00,1.18097,1.18097,1.1806,1.18081,126899999.0
2005-11-01 10:40:00,1.18083,1.1809,1.18083,1.1809,40499999.0
2005-11-01 10:41:00,1.18094,1.18125,1.18094,1.18122,69900001.0
2005-11-01 10:42:00,1.18127,1.18137,1.18124,1.18126,79699998.0
2005-11-01 10:43:00,1.18147,1.18147,1.18138,1.18143,84400001.0
2005-11-01 10:44:00,1.1813,1.18135,1.18125,1.18132,107299999.0
2005-11-01 10:45:00,1.18138,1.18143,1.18135,1.18138,120900001.0
2005-11-01 10:46:00,1.18134,1.18134,1.18097,1.18097,116700002.0
2005-11-01 10:47:00,1.18095,1.18121,1.18095,1.18121,35900001.0
2005-11-01 10:48:00,1.18133,1.18143,1.1813,1.18138,95299997.0
2005-11-01 10:49:00,1.1814,1.1814,1.18122,1.18128,76500001.0
2005-11-01 10:50:00,1.18124,1.18142,1.18122,1.18142,74899998.0
2005-11-01 10:51:00,1.1814,1.18143,1.18128,1.18143,115100002.0
2005-11-01 10:52:00,1.18138,1.1814,1.18132,1.18132,28999999.0
2005-11-01 10:53:00,1.18138,1.18138,1.1813,1.18132,40100000.0
2005-11-01 10:54:00,1.18134,1.18134,1.18102,1.18102,73899998.0
2005-11-01 10:55:00,1.18089,1.18089,1.18067,1.18067,74200000.0
2005-11-01 10:56:00,1.18067,1.18085,1.18067,1.1808,39300000.0
2005-11-01 10:57:00,1.1808,1.18099,1.1808,1.18083,113900001.0
2005-11-01 10:58:00,1.18095,1.18103,1.18091,1.18092,115399999.0
2005-11-01 10:59:00,1.18088,1.18089,1.1808,1.18084,46200000.0
2005-11-01 11:00:00,1.18081,1.18091,1.18073,1.18073,78900000.0
2005-11-01 11:01:00,1.18073,1.18075,1.18059,1.18075,46200000.0
2005-11-01 11:02:00,1.18076,1.18079,1.18068,1.18079,94200002.0
2005-11-01 11:03:00,1.1808,1.18087,1.18073,1.18087,93100001.0
2005-11-01 11:04:00,1.18083,1.18083,1.18067,1.18071,81600001.0
2005-11-01 11:05:00,1.18068,1.1807,1.18068,1.1807,66900001.0
2005-11-01 11:06:00,1.1807,1.1807,1.18065,1.1807,101899999.0
2005-11-01 11:07:00,1.1807,1.1807,1.18062,1.18062,18400000.0
2005-11-01 11:08:00,1.1807,1.18073,1.18065,1.1807,77300000.0
2005-11-01 11:09:00,1.18067,1.18086,1.18067,1.1808,38500001.0
2005-11-01 11:10:00,1.1808,1.18083,1.18075,1.1808,56699999.0
2005-11-01 11:11:00,1.18078,1.18082,1.18067,1.18078,141899998.0
2005-11-01 11:12:00,1.18072,1.18087,1.18072,1.18087,73699999.0
2005-11-01 11:13:00,1.1809,1.1809,1.18085,1.1809,103899999.0
2005-11-01 11:14:00,1.18085,1.18095,1.18083,1.18083,119300000.0
2005-11-01 11:15:00,1.18083,1.18095,1.18083,1.1809,148699999.0
2005-11-01 11:16:00,1.1809,1.18095,1.18087,1.1809,172999999.0
2005-11-01 11:17:00,1.18087,1.18096,1.18087,1.18096,16900000.0
2005-11-01 11:18:00,1.18088,1.18088,1.18072,1.18072,59099998.0
2005-11-01 11:19:00,1.18072,1.18085,1.18072,1.18075,120800003.0
2005-11-01 11:20:00,1.1808,1.1808,1.18073,1.18073,142999999.0
2005-11-01 11:21:00,1.18077,1.18077,1.18065,1.18065,45700000.0
2005-11-01 11:22:00,1.18068,1.18072,1.18057,1.18072,38900001.0
2005-11-01 11:23:00,1.18065,1.18075,1.18065,1.18075,38800000.0
2005-11-01 11:24:00,1.18055,1.18063,1.18055,1.1806,29500000.0
2005-11-01 11:25:00,1.18061,1.18061,1.18032,1.18034,128799999.0
2005-11-01 11:26:00,1.18032,1.18042,1.18032,1.18042,70500000.0
2005-11-01 11:27:00,1.18039,1.18039,1.18027,1.18038,136899997.0
2005-11-01 11:28:00,1.18044,1.18056,1.18036,1.18037,59700000.0
2005-11-01 11:29:00,1.18025,1.18048,1.18025,1.18041,62200002.0
2005-11-01 11:30:00,1.18053,1.18075,1.18052,1.18075,59390000.0
2005-11-01 11:31:00,1.18076,1.18076,1.18049,1.18052,67600001.0
2005-11-01 11:32:00,1.18042,1.18058,1.1804,1.18058,229700004.0
2005-11-01 11:33:00,1.18051,1.18068,1.18045,1.18068,55000001.0
2005-11-01 11:34:00,1.18069,1.18071,1.18057,1.18062,124790000.0
2005-11-01 11:35:00,1.18061,1.18071,1.18061,1.18065,93800003.0
2005-11-01 11:36:00,1.18065,1.18075,1.18065,1.18065,132800000.0
2005-11-01 11:37:00,1.18068,1.18075,1.18067,1.18067,55900000.0
2005-11-01 11:38:00,1.18062,1.18062,1.18018,1.18022,44900000.0
2005-11-01 11:39:00,1.18007,1.18007,1.17968,1.17969,135499997.0
2005-11-01 11:40:00,1.17967,1.1798,1.17957,1.17975,104099998.0
2005-11-01 11:41:00,1.17969,1.17969,1.17897,1.17901,135499998.0
2005-11-01 11:42:00,1.17905,1.17926,1.17905,1.17923,165199999.0
2005-11-01 11:43:00,1.17933,1.17933,1.17901,1.17905,59200001.0
2005-11-01 11:44:00,1.17881,1.1791,1.17881,1.1791,126000001.0
2005-11-01 11:45:00,1.17924,1.17925,1.17917,1.17919,95599999.0
2005-11-01 11:46:00,1.17928,1.17932,1.17919,1.17928,125200003.0
2005-11-01 11:47:00,1.17916,1.17916,1.17914,1.17914,31599999.0
2005-11-01 11:48:00,1.17907,1.17916,1.17907,1.17907,97900000.0
2005-11-01 11:49:00,1.17908,1.17908,1.17888,1.17888,86600001.0
2005-11-01 11:50:00,1.17891,1.17898,1.17884,1.17898,180300001.0
2005-11-01 11:51:00,1.17895,1.17895,1.17882,1.17882,106400000.0
2005-11-01 11:52:00,1.17891,1.17903,1.17891,1.17898,158399999.0
2005-11-01 11:53:00,1.17893,1.17905,1.17893,1.17895,19200000.0
2005-11-01 11:54:00,1.17903,1.17903,1.17885,1.17888,122500000.0
2005-11-01 11:55:00,1.17897,1.179,1.1789,1.179,125800001.0
2005-11-01 11:56:00,1.17904,1.17913,1.179,1.17905,97400002.0
2005-11-01 11:57:00,1.17907,1.17917,1.17895,1.17898,131400001.0
2005-11-01 11:58:00,1.17893,1.17894,1.1787,1.1787,23600000.0
2005-11-01 11:59:00,1.17874,1.17888,1.17874,1.17879,61200000.0
2005-11-01 12:00:00,1.17897,1.17917,1.17897,1.17914,89400001.0
2005-11-01 12:01:00,1.17912,1.17912,1.179,1.179,62900000.0
2005-11-01 12:02:00,1.17896,1.17913,1.17896,1.17905,90800001.0
2005-11-01 12:03:00,1.17906,1.17908,1.17894,1.17894,150299999.0
2005-11-01 12:04:00,1.179,1.179,1.17895,1.179,62000001.0
2005-11-01 12:05:00,1.17897,1.17903,1.17889,1.17894,66199998.0
2005-11-01 12:06:00,1.17905,1.17905,1.17895,1.17895,86500000.0
2005-11-01 12:07:00,1.179,1.179,1.17895,1.17895,63499999.0
2005-11-01 12:08:00,1.17905,1.17905,1.1789,1.1789,69000000.0
2005-11-01 12:09:00,1.17898,1.17898,1.17891,1.17892,73000000.0
2005-11-01 12:10:00,1.17886,1.17889,1.17886,1.17889,34000000.0
2005-11-01 12:11:00,1.17866,1.17866,1.17842,1.17859,89800000.0
2005-11-01 12:12:00,1.17856,1.17872,1.17836,1.17836,122499999.0
2005-11-01 12:13:00,1.17826,1.17838,1.1782,1.17822,112399999.0
2005-11-01 12:14:00,1.17827,1.17844,1.17821,1.17821,65500000.0
2005-11-01 12:15:00,1.17821,1.17851,1.17821,1.17843,85100002.0
2005-11-01 12:16:00,1.17848,1.1787,1.17846,1.1787,113400000.0
2005-11-01 12:17:00,1.17888,1.17896,1.17884,1.17887,100500001.0
2005-11-01 12:18:00,1.17889,1.17889,1.17881,1.17881,189399995.0
2005-11-01 12:19:00,1.17892,1.17895,1.17883,1.17883,104100002.0
2005-11-01 12:20:00,1.17893,1.17907,1.17893,1.17903,57799999.0
2005-11-01 12:21:00,1.17903,1.17908,1.17892,1.17892,248499998.0
2005-11-01 12:22:00,1.17895,1.17896,1.17892,1.17895,159200005.0
2005-11-01 12:23:00,1.17897,1.17897,1.17876,1.17876,51300000.0
2005-11-01 12:24:00,1.17865,1.17865,1.17853,1.17855,34500000.0
2005-11-01 12:25:00,1.17856,1.17887,1.17856,1.1788,111300000.0
2005-11-01 12:26:00,1.17883,1.17883,1.17872,1.17877,95600000.0
2005-11-01 12:27:00,1.17876,1.17882,1.17862,1.17882,67899999.0
2005-11-01 12:28:00,1.1788,1.17897,1.17879,1.17897,135699996.0
2005-11-01 12:29:00,1.17899,1.1791,1.17891,1.17891,138899999.0
2005-11-01 12:30:00,1.17885,1.1789,1.17885,1.1789,47199999.0
2005-11-01 12:31:00,1.17895,1.17919,1.17892,1.17919,131199998.0
2005-11-01 12:32:00,1.17912,1.17917,1.17905,1.17905,142699999.0
2005-11-01 12:33:00,1.17903,1.17903,1.17896,1.17896,44000000.0
2005-11-01 12:34:00,1.17895,1.17905,1.17895,1.17895,83800000.0
2005-11-01 12:35:00,1.17908,1.17908,1.17903,1.17903,4700000.0
2005-11-01 12:36:00,1.17908,1.17914,1.17901,1.17914,80000000.0
2005-11-01 12:37:00,1.17924,1.17942,1.17924,1.17939,73800000.0
2005-11-01 12:38:00,1.17938,1.17938,1.17934,1.17934,34500000.0
2005-11-01 12:39:00,1.17938,1.17943,1.17929,1.17939,95200001.0
2005-11-01 12:40:00,1.17945,1.17945,1.17932,1.17942,209800003.0
2005-11-01 12:41:00,1.1794,1.1794,1.17937,1.1794,77700001.0
2005-11-01 12:42:00,1.1794,1.17945,1.17935,1.1794,97200001.0
2005-11-01 12:43:00,1.17949,1.17968,1.17949,1.17968,58900000.0
2005-11-01 12:44:00,1.17975,1.17987,1.17975,1.17981,26300000.0
2005-11-01 12:45:00,1.1797,1.1797,1.17941,1.17956,36700000.0
2005-11-01 12:46:00,1.17965,1.17965,1.1796,1.1796,52900000.0
2005-11-01 12:47:00,1.1796,1.17963,1.1796,1.17963,71299998.0
2005-11-01 12:48:00,1.1797,1.17975,1.1795,1.17967,128199998.0
2005-11-01 12:49:00,1.17972,1.17974,1.17964,1.17964,40100000.0
2005-11-01 12:50:00,1.17965,1.17981,1.17965,1.17981,75699999.0
2005-11-01 12:51:00,1.17977,1.1798,1.1797,1.1798,67399999.0
2005-11-01 12:52:00,1.17978,1.1798,1.17975,1.1798,66499998.0
2005-11-01 12:53:00,1.1798,1.17982,1.1798,1.17982,57800000.0
2005-11-01 12:54:00,1.17983,1.17983,1.17977,1.17977,11300000.0
2005-11-01 12:55:00,1.17975,1.1798,1.17975,1.17975,15100000.0
2005-11-01 12:56:00,1.17992,1.17994,1.17957,1.17967,97799999.0
2005-11-01 12:57:00,1.1798,1.17982,1.17975,1.17982,39300000.0
2005-11-01 12:58:00,1.17975,1.1798,1.17975,1.1798,8000000.0
2005-11-01 12:59:00,1.17978,1.17988,1.17975,1.17988,105699999.0
2005-11-01 13:00:00,1.1798,1.17985,1.17973,1.17975,164300000.0
2005-11-01 13:01:00,1.17985,1.17985,1.17975,1.17985,134000000.0
2005-11-01 13:02:00,1.1798,1.17985,1.1798,1.1798,56200001.0
2005-11-01 13:03:00,1.1798,1.1798,1.17977,1.17977,45899999.0
2005-11-01 13:04:00,1.1798,1.1798,1.1797,1.17975,119400000.0
2005-11-01 13:05:00,1.17975,1.17975,1.17975,1.17975,23100001.0
2005-11-01 13:06:00,1.17973,1.17973,1.17955,1.17961,95000001.0
2005-11-01 13:07:00,1.17969,1.17984,1.17969,1.17982,105600000.0
2005-11-01 13:08:00,1.1799,1.17995,1.17985,1.1799,157299999.0
2005-11-01 13:09:00,1.17986,1.17986,1.1798,1.17986,17100000.0
2005-11-01 13:10:00,1.1798,1.1798,1.17975,1.17978,66300001.0
2005-11-01 13:11:00,1.17986,1.17986,1.17972,1.17985,81500001.0
2005-11-01 13:12:00,1.17983,1.17983,1.1798,1.1798,10400000.0
2005-11-01 13:13:00,1.17977,1.1798,1.17977,1.1798,14300000.0
2005-11-01 13:14:00,1.17975,1.17975,1.17956,1.17965,134200002.0
2005-11-01 13:15:00,1.17961,1.17964,1.17944,1.17959,72500000.0
2005-11-01 13:16:00,1.17968,1.17968,1.17968,1.17968,48099999.0
2005-11-01 13:17:00,1.17968,1.17971,1.17964,1.17968,117400001.0
2005-11-01 13:18:00,1.17971,1.17971,1.17966,1.17966,33800000.0
2005-11-01 13:19:00,1.1797,1.1799,1.1797,1.1799,49500000.0
2005-11-01 13:20:00,1.17996,1.18001,1.17982,1.17984,143700001.0
2005-11-01 13:21:00,1.17991,1.17999,1.17991,1.17999,4100000.0
2005-11-01 13:22:00,1.18002,1.18015,1.18002,1.1801,93900001.0
2005-11-01 13:23:00,1.18012,1.18012,1.17996,1.18007,76300000.0
2005-11-01 13:24:00,1.18025,1.18055,1.18025,1.18048,113599999.0
2005-11-01 13:25:00,1.1804,1.1804,1.18035,1.18038,31100001.0
2005-11-01 13:26:00,1.18035,1.1804,1.18035,1.18035,66300002.0
2005-11-01 13:27:00,1.1804,1.1804,1.18035,1.1804,141600002.0
2005-11-01 13:28:00,1.18035,1.18035,1.18019,1.18019,26500000.0
2005-11-01 13:29:00,1.18022,1.18033,1.18022,1.18025,81700001.0
2005-11-01 13:30:00,1.18032,1.18033,1.18026,1.1803,120600000.0
2005-11-01 13:31:00,1.18025,1.18037,1.18025,1.18025,68299999.0
2005-11-01 13:32:00,1.1804,1.1804,1.18038,1.18038,12200000.0
2005-11-01 13:33:00,1.18045,1.18045,1.18033,1.18038,97099998.0
2005-11-01 13:34:00,1.18033,1.18035,1.18015,1.18035,56700000.0
2005-11-01 13:35:00,1.18039,1.18044,1.18032,1.18039,119700000.0
2005-11-01 13:36:00,1.18017,1.18026,1.18008,1.1802,150299999.0
2005-11-01 13:37:00,1.18035,1.18035,1.18035,1.18035,20100000.0
2005-11-01 13:38:00,1.18027,1.18032,1.18027,1.1803,77199999.0
2005-11-01 13:39:00,1.18026,1.18026,1.18024,1.18024,28700000.0
2005-11-01 13:40:00,1.18018,1.1802,1.18015,1.18017,90300000.0
2005-11-01 13:41:00,1.18012,1.18025,1.1801,1.18015,104500001.0
2005-11-01 13:42:00,1.18015,1.18015,1.18003,1.18005,158200000.0
2005-11-01 13:43:00,1.17998,1.17998,1.17975,1.17977,33500000.0
2005-11-01 13:44:00,1.17967,1.17967,1.17942,1.17942,118100001.0
2005-11-01 13:45:00,1.17945,1.17955,1.17943,1.17948,51700000.0
2005-11-01 13:46:00,1.17949,1.17949,1.17946,1.17946,14400000.0
2005-11-01 13:47:00,1.17945,1.17957,1.17945,1.17957,110900001.0
2005-11-01 13:48:00,1.1796,1.1796,1.17955,1.17955,23100000.0
2005-11-01 13:49:00,1.1797,1.17986,1.1797,1.17986,26300000.0
2005-11-01 13:50:00,1.18002,1.18017,1.18002,1.18017,88000002.0
2005-11-01 13:51:00,1.18022,1.18027,1.18022,1.18027,29900000.0
2005-11-01 13:52:00,1.18021,1.18029,1.18021,1.18029,73400000.0
2005-11-01 13:53:00,1.18027,1.1803,1.18027,1.1803,38900000.0
2005-11-01 13:54:00,1.18025,1.1803,1.18025,1.1803,15900000.0
2005-11-01 13:55:00,1.18025,1.18027,1.18025,1.18027,87500002.0
2005-11-01 13:56:00,1.18025,1.18032,1.18025,1.1803,68600001.0
2005-11-01 13:57:00,1.18028,1.1804,1.18013,1.18032,142100003.0
2005-11-01 13:58:00,1.18033,1.18036,1.18032,1.18032,5600000.0
2005-11-01 13:59:00,1.18049,1.18074,1.18049,1.18074,39700000.0
2005-11-01 14:00:00,1.18067,1.18067,1.18064,1.18064,43500000.0
2005-11-01 14:01:00,1.18042,1.18047,1.18042,1.18047,42300000.0
2005-11-01 14:02:00,1.1805,1.18055,1.1805,1.18055,40700000.0
2005-11-01 14:03:00,1.18042,1.18042,1.18023,1.18034,121200000.0
2005-11-01 14:04:00,1.1802,1.18023,1.1802,1.18023,19400000.0
2005-11-01 14:05:00,1.1803,1.18031,1.18013,1.18023,126100001.0
2005-11-01 14:06:00,1.1802,1.18035,1.1802,1.18035,22400000.0
2005-11-01 14:07:00,1.18047,1.18052,1.18047,1.18052,75400001.0
2005-11-01 14:08:00,1.18059,1.18059,1.18058,1.18058,41500001.0
2005-11-01 14:09:00,1.18041,1.18041,1.18037,1.18037,16000000.0
2005-11-01 14:10:00,1.18035,1.18036,1.1802,1.18036,123400003.0
2005-11-01 14:11:00,1.1804,1.1804,1.18035,1.1804,53100000.0
2005-11-01 14:12:00,1.18038,1.18038,1.1803,1.1803,99400001.0
2005-11-01 14:13:00,1.18025,1.18025,1.18025,1.18025,8700000.0
2005-11-01 14:14:00,1.18027,1.18035,1.18025,1.18027,101700003.0
2005-11-01 14:15:00,1.18025,1.18035,1.18025,1.18025,122299999.0
2005-11-01 14:16:00,1.1803,1.1803,1.1803,1.1803,16100000.0
2005-11-01 14:17:00,1.18035,1.18035,1.18027,1.18027,54300001.0
2005-11-01 14:18:00,1.18035,1.18039,1.18035,1.18039,4000000.0
2005-11-01 14:19:00,1.1805,1.18068,1.18046,1.18068,37600001.0
2005-11-01 14:20:00,1.18071,1.18077,1.18065,1.18075,94600001.0
2005-11-01 14:21:00,1.1808,1.18085,1.18075,1.1808,100400002.0
2005-11-01 14:22:00,1.18075,1.18075,1.18075,1.18075,48000000.0
2005-11-01 14:23:00,1.18085,1.18094,1.18082,1.18085,63200000.0
2005-11-01 14:24:00,1.18087,1.18122,1.1808,1.18122,59200001.0
2005-11-01 14:25:00,1.18119,1.18119,1.18092,1.18107,120900000.0
2005-11-01 14:26:00,1.18114,1.18136,1.18114,1.18123,100800000.0
2005-11-01 14:27:00,1.18134,1.18148,1.18133,1.1814,78700000.0
2005-11-01 14:28:00,1.18136,1.18136,1.18128,1.18129,55899999.0
2005-11-01 14:29:00,1.18118,1.18129,1.18118,1.18128,14600000.0
2005-11-01 14:30:00,1.1812,1.1812,1.18107,1.18113,92100001.0
2005-11-01 14:31:00,1.18122,1.18127,1.1811,1.1812,205500004.0
2005-11-01 14:32:00,1.18117,1.18118,1.18113,1.18118,124900000.0
2005-11-01 14:33:00,1.18115,1.18118,1.18105,1.18105,56800000.0
2005-11-01 14:34:00,1.18101,1.18105,1.18083,1.18105,37300000.0
2005-11-01 14:35:00,1.18095,1.18095,1.18078,1.18078,58900000.0
2005-11-01 14:36:00,1.18081,1.18081,1.18067,1.18071,46300000.0
2005-11-01 14:37:00,1.18073,1.18075,1.18066,1.18075,131600003.0
2005-11-01 14:38:00,1.18072,1.18073,1.18063,1.1807,86499999.0
2005-11-01 14:39:00,1.1807,1.18075,1.18063,1.1807,64000000.0
2005-11-01 14:40:00,1.18068,1.18068,1.18068,1.18068,9600000.0
2005-11-01 14:41:00,1.18067,1.1808,1.18067,1.18072,51899999.0
2005-11-01 14:42:00,1.1808,1.18085,1.18078,1.18078,63500003.0
2005-11-01 14:43:00,1.18074,1.18083,1.18071,1.18083,98599998.0
2005-11-01 14:44:00,1.18081,1.18082,1.18068,1.18078,114299999.0
2005-11-01 14:45:00,1.18088,1.18088,1.18075,1.18075,39999999.0
2005-11-01 14:46:00,1.18084,1.18107,1.18084,1.18102,152300005.0
2005-11-01 14:47:00,1.18098,1.18112,1.18092,1.1811,64900001.0
2005-11-01 14:48:00,1.18114,1.18121,1.18114,1.18121,26300000.0
2005-11-01 14:49:00,1.18123,1.18124,1.18109,1.18115,81600001.0
2005-11-01 14:50:00,1.18123,1.1813,1.18107,1.1813,25500000.0
2005-11-01 14:51:00,1.18116,1.18136,1.18116,1.18128,38100000.0
2005-11-01 14:52:00,1.18138,1.18159,1.18137,1.18152,86500002.0
2005-11-01 14:53:00,1.18153,1.18153,1.18133,1.18133,59999998.0
2005-11-01 14:54:00,1.1813,1.18149,1.1813,1.18146,6700000.0
2005-11-01 14:55:00,1.18158,1.18172,1.18154,1.18172,108600000.0
2005-11-01 14:56:00,1.18171,1.18174,1.18164,1.18164,71900001.0
2005-11-01 14:57:00,1.18162,1.18162,1.18153,1.18153,44800000.0
2005-11-01 14:58:00,1.1815,1.1815,1.18138,1.18138,99100001.0
2005-11-01 14:59:00,1.18145,1.18145,1.18135,1.1814,111500001.0
2005-11-01 15:00:00,1.18142,1.18142,1.1814,1.1814,62500002.0
2005-11-01 15:01:00,1.18131,1.18143,1.18131,1.18135,35000000.0
2005-11-01 15:02:00,1.18134,1.18136,1.18134,1.18136,13600000.0
2005-11-01 15:03:00,1.18135,1.18145,1.18135,1.1814,56600001.0
2005-11-01 15:04:00,1.18141,1.18148,1.1814,1.18148,98199999.0
2005-11-01 15:05:00,1.18154,1.18165,1.18154,1.18163,35800000.0
2005-11-01 15:06:00,1.18166,1.18206,1.18166,1.18206,87499999.0
2005-11-01 15:07:00,1.1821,1.1821,1.1821,1.1821,38400002.0
2005-11-01 15:08:00,1.18223,1.18271,1.18223,1.18264,54300000.0
2005-11-01 15:09:00,1.1827,1.18285,1.18228,1.18233,126400002.0
2005-11-01 15:10:00,1.18229,1.18235,1.18215,1.18235,54099999.0
2005-11-01 15:11:00,1.18243,1.18261,1.18243,1.18261,150000000.0
2005-11-01 15:12:00,1.18262,1.18262,1.1824,1.18242,82900000.0
2005-11-01 15:13:00,1.18234,1.18239,1.18228,1.18239,137000000.0
2005-11-01 15:14:00,1.18241,1.18247,1.18228,1.18228,50200000.0
2005-11-01 15:15:00,1.18239,1.18247,1.18237,1.18241,144499997.0
2005-11-01 15:16:00,1.18237,1.18237,1.18217,1.18218,86800001.0
2005-11-01 15:17:00,1.1822,1.18244,1.1822,1.18244,38400000.0
2005-11-01 15:18:00,1.18251,1.18263,1.18251,1.18255,123099998.0
2005-11-01 15:19:00,1.18243,1.18253,1.18243,1.18245,111299999.0
2005-11-01 15:20:00,1.18243,1.18263,1.1824,1.18263,61600000.0
2005-11-01 15:21:00,1.18255,1.18261,1.18249,1.18253,125800000.0
2005-11-01 15:22:00,1.18245,1.18245,1.18215,1.18215,103199999.0
2005-11-01 15:23:00,1.18208,1.18223,1.18208,1.18217,74799998.0
2005-11-01 15:24:00,1.18218,1.18218,1.18214,1.18218,61399998.0
2005-11-01 15:25:00,1.18195,1.18195,1.18162,1.18162,85899997.0
2005-11-01 15:26:00,1.18177,1.18191,1.18177,1.18184,163200001.0
2005-11-01 15:27:00,1.18188,1.18188,1.18178,1.18181,75200000.0
2005-11-01 15:28:00,1.18165,1.18165,1.18146,1.18149,75399999.0
2005-11-01 15:29:00,1.1816,1.18167,1.18156,1.18167,37000000.0
2005-11-01 15:30:00,1.18105,1.18128,1.18091,1.18125,36100001.0
2005-11-01 15:31:00,1.18169,1.18189,1.18169,1.18181,65600002.0
2005-11-01 15:32:00,1.18176,1.18185,1.18165,1.18167,187500000.0
2005-11-01 15:33:00,1.18171,1.18184,1.18171,1.18181,90499999.0
2005-11-01 15:34:00,1.182,1.18218,1.182,1.18218,68599998.0
2005-11-01 15:35:00,1.18221,1.18223,1.18208,1.18212,61600000.0
2005-11-01 15:36:00,1.18218,1.18239,1.18218,1.18235,92999999.0
2005-11-01 15:37:00,1.18252,1.18267,1.18245,1.18266,103199999.0
2005-11-01 15:38:00,1.18272,1.18278,1.18255,1.18255,67900001.0
2005-11-01 15:39:00,1.18256,1.18262,1.1825,1.1826,137800003.0
2005-11-01 15:40:00,1.1827,1.18295,1.1827,1.18291,105100000.0
2005-11-01 15:41:00,1.18282,1.18285,1.18272,1.18272,95600001.0
2005-11-01 15:42:00,1.1826,1.18263,1.18252,1.1826,72599998.0
2005-11-01 15:43:00,1.1827,1.1827,1.18255,1.18267,134399999.0
2005-11-01 15:44:00,1.1828,1.18301,1.1828,1.183,81400001.0
2005-11-01 15:45:00,1.18299,1.18308,1.18297,1.18298,106500000.0
2005-11-01 15:46:00,1.18293,1.18303,1.18276,1.18276,156099999.0
2005-11-01 15:47:00,1.18276,1.18278,1.18264,1.18264,33500000.0
2005-11-01 15:48:00,1.18272,1.18275,1.18249,1.18265,185300000.0
2005-11-01 15:49:00,1.18278,1.1828,1.18265,1.18269,118800000.0
2005-11-01 15:50:00,1.18282,1.18294,1.18282,1.18286,67200000.0
2005-11-01 15:51:00,1.18286,1.18343,1.18286,1.18343,35300000.0
2005-11-01 15:52:00,1.18352,1.18366,1.18338,1.18344,90600000.0
2005-11-01 15:53:00,1.18348,1.18353,1.18345,1.18345,112900001.0
2005-11-01 15:54:00,1.18359,1.18382,1.18359,1.18382,40999998.0
2005-11-01 15:55:00,1.18408,1.18427,1.18408,1.18427,14300000.0
2005-11-01 15:56:00,1.18446,1.18446,1.18432,1.18432,35100000.0
2005-11-01 15:57:00,1.18431,1.18431,1.18389,1.18389,80600002.0
2005-11-01 15:58:00,1.18393,1.18415,1.18393,1.18415,135800000.0
2005-11-01 15:59:00,1.18413,1.18431,1.18413,1.18422,70400000.0
2005-11-01 16:00:00,1.18418,1.18432,1.18413,1.18432,51800000.0
2005-11-01 16:01:00,1.18436,1.18436,1.18421,1.18423,82300002.0
2005-11-01 16:02:00,1.18403,1.18405,1.18397,1.18402,156600002.0
2005-11-01 16:03:00,1.18399,1.18402,1.18367,1.18367,132499998.0
2005-11-01 16:04:00,1.18355,1.18375,1.18355,1.18356,64000001.0
2005-11-01 16:05:00,1.18359,1.1836,1.18347,1.18348,119100000.0
2005-11-01 16:06:00,1.18357,1.18369,1.18357,1.1836,128500002.0
2005-11-01 16:07:00,1.18362,1.18362,1.18349,1.18353,52999999.0
2005-11-01 16:08:00,1.18353,1.18363,1.18351,1.18362,87600000.0
2005-11-01 16:09:00,1.18365,1.18371,1.18349,1.18349,90800002.0
2005-11-01 16:10:00,1.18343,1.18343,1.18307,1.18313,115699999.0
2005-11-01 16:11:00,1.1831,1.18332,1.1831,1.18332,91900002.0
2005-11-01 16:12:00,1.18327,1.18338,1.18327,1.18338,79499998.0
2005-11-01 16:13:00,1.18339,1.18339,1.18334,1.18334,38900002.0
2005-11-01 16:14:00,1.18322,1.18322,1.183,1.18314,50300000.0
2005-11-01 16:15:00,1.18313,1.1832,1.18304,1.18304,22200000.0
2005-11-01 16:16:00,1.18309,1.18309,1.18291,1.18299,79000000.0
2005-11-01 16:17:00,1.18295,1.18306,1.1828,1.1828,102399998.0
2005-11-01 16:18:00,1.18288,1.18301,1.18279,1.18301,39599999.0
2005-11-01 16:19:00,1.18306,1.18313,1.18301,1.18304,129599997.0
2005-11-01 16:20:00,1.18278,1.1829,1.18271,1.18273,144099999.0
2005-11-01 16:21:00,1.18268,1.18271,1.18243,1.18243,145100003.0
2005-11-01 16:22:00,1.18247,1.18247,1.1824,1.1824,36200000.0
2005-11-01 16:23:00,1.18245,1.18245,1.18235,1.18235,90599999.0
2005-11-01 16:24:00,1.18247,1.18256,1.18244,1.18246,144699999.0
2005-11-01 16:25:00,1.18255,1.18263,1.18245,1.18245,39300000.0
2005-11-01 16:26:00,1.18234,1.18242,1.18223,1.18223,88500000.0
2005-11-01 16:27:00,1.1822,1.18232,1.18218,1.18232,62199998.0
2005-11-01 16:28:00,1.18235,1.18243,1.18233,1.18233,122900001.0
2005-11-01 16:29:00,1.18225,1.18225,1.18213,1.18213,11200000.0
2005-11-01 16:30:00,1.18208,1.1823,1.18203,1.1823,109500002.0
2005-11-01 16:31:00,1.18223,1.18255,1.1822,1.18255,75100000.0
2005-11-01 16:32:00,1.18265,1.18284,1.18265,1.18275,159700005.0
2005-11-01 16:33:00,1.1829,1.18333,1.1829,1.18333,108000001.0
2005-11-01 16:34:00,1.18316,1.18337,1.18307,1.1832,126399999.0
2005-11-01 16:35:00,1.18323,1.18348,1.18316,1.18348,100999999.0
2005-11-01 16:36:00,1.18357,1.18366,1.18347,1.18347,29600000.0
2005-11-01 16:37:00,1.18338,1.18338,1.18328,1.18337,99000001.0
2005-11-01 16:38:00,1.18341,1.18341,1.18322,1.18322,196989999.0
2005-11-01 16:39:00,1.18336,1.18352,1.18329,1.18329,94700002.0
2005-11-01 16:40:00,1.18329,1.18334,1.18317,1.18324,177700001.0
2005-11-01 16:41:00,1.18318,1.18336,1.18318,1.18332,76999999.0
2005-11-01 16:42:00,1.18323,1.18323,1.18309,1.18323,39200000.0
2005-11-01 16:43:00,1.1831,1.18314,1.18294,1.18294,40300000.0
2005-11-01 16:44:00,1.18294,1.18304,1.18285,1.18298,66299999.0
2005-11-01 16:45:00,1.18309,1.18321,1.18309,1.18318,118300004.0
2005-11-01 16:46:00,1.18298,1.18298,1.18265,1.18265,53700002.0
2005-11-01 16:47:00,1.18265,1.18283,1.18256,1.18275,61199999.0
2005-11-01 16:48:00,1.1828,1.1829,1.18271,1.18275,92500002.0
2005-11-01 16:49:00,1.18264,1.18264,1.18245,1.18248,148399998.0
2005-11-01 16:50:00,1.1824,1.18252,1.1824,1.18247,146400000.0
2005-11-01 16:51:00,1.18249,1.18249,1.18243,1.18243,55199999.0
2005-11-01 16:52:00,1.18244,1.18248,1.1824,1.18247,61599999.0
2005-11-01 16:53:00,1.18224,1.18229,1.18214,1.18226,131900002.0
2005-11-01 16:54:00,1.18236,1.18236,1.18224,1.18236,117299998.0
2005-11-01 16:55:00,1.18237,1.18237,1.18207,1.18207,48300000.0
2005-11-01 16:56:00,1.18219,1.18252,1.18219,1.18248,86200001.0
2005-11-01 16:57:00,1.18229,1.18247,1.18202,1.18202,159599998.0
2005-11-01 16:58:00,1.1819,1.18228,1.18175,1.18217,121400001.0
2005-11-01 16:59:00,1.18218,1.18218,1.17958,1.17958,67900001.0
2005-11-01 17:00:00,1.17962,1.18321,1.17962,1.18321,56600000.0
2005-11-01 17:01:00,1.18338,1.18359,1.18307,1.18307,150800001.0
2005-11-01 17:02:00,1.18288,1.18294,1.18275,1.18294,72599999.0
2005-11-01 17:03:00,1.18301,1.18307,1.18288,1.1829,113100000.0
2005-11-01 17:04:00,1.18285,1.1829,1.18279,1.18279,61100000.0
2005-11-01 17:05:00,1.1829,1.18327,1.1829,1.18295,87399999.0
2005-11-01 17:06:00,1.18298,1.18299,1.18176,1.18176,82499998.0
2005-11-01 17:07:00,1.18136,1.18146,1.18084,1.18084,204600000.0
2005-11-01 17:08:00,1.18077,1.18119,1.18077,1.18119,48400000.0
2005-11-01 17:09:00,1.18129,1.18136,1.1811,1.18136,110100001.0
2005-11-01 17:10:00,1.18141,1.18141,1.18122,1.18135,75499999.0
2005-11-01 17:11:00,1.18133,1.18226,1.18129,1.18226,140300000.0
2005-11-01 17:12:00,1.18224,1.18281,1.18223,1.18272,144400000.0
2005-11-01 17:13:00,1.18279,1.18306,1.18279,1.18301,69099999.0
2005-11-01 17:14:00,1.18291,1.1831,1.18283,1.1829,95500001.0
2005-11-01 17:15:00,1.18302,1.18315,1.18278,1.18278,95000000.0
2005-11-01 17:16:00,1.18253,1.18293,1.18253,1.18293,90600002.0
2005-11-01 17:17:00,1.18303,1.18303,1.18293,1.18293,125900001.0
2005-11-01 17:18:00,1.18298,1.18317,1.18287,1.1831,67800000.0
2005-11-01 17:19:00,1.18312,1.18312,1.18288,1.18306,142700000.0
2005-11-01 17:20:00,1.18308,1.18343,1.18305,1.18343,170299995.0
2005-11-01 17:21:00,1.1835,1.18354,1.18337,1.18337,102900000.0
2005-11-01 17:22:00,1.18331,1.1834,1.18329,1.18332,90900001.0
2005-11-01 17:23:00,1.1833,1.1833,1.18299,1.18299,67899999.0
2005-11-01 17:24:00,1.1829,1.1829,1.18276,1.18276,80000002.0
2005-11-01 17:25:00,1.18271,1.18273,1.18251,1.18254,108100000.0
2005-11-01 17:26:00,1.18235,1.18257,1.18225,1.18254,103999999.0
2005-11-01 17:27:00,1.18259,1.18281,1.18251,1.18281,85200000.0
2005-11-01 17:28:00,1.18264,1.18275,1.18258,1.18272,71000001.0
2005-11-01 17:29:00,1.18275,1.18291,1.18273,1.18287,49400000.0
2005-11-01 17:30:00,1.18278,1.18278,1.18252,1.18257,45600000.0
2005-11-01 17:31:00,1.18242,1.18242,1.18203,1.18216,73599999.0
2005-11-01 17:32:00,1.182,1.182,1.18183,1.18197,79099999.0
2005-11-01 17:33:00,1.18211,1.18214,1.18211,1.18214,7300000.0
2005-11-01 17:34:00,1.18208,1.18221,1.18184,1.18221,86900000.0
2005-11-01 17:35:00,1.18209,1.18209,1.18181,1.18181,43900000.0
2005-11-01 17:36:00,1.1816,1.1818,1.18138,1.18144,115399999.0
2005-11-01 17:37:00,1.18124,1.18132,1.18111,1.18132,69700000.0
2005-11-01 17:38:00,1.18155,1.18202,1.18155,1.18202,73200002.0
2005-11-01 17:39:00,1.18217,1.18217,1.18203,1.18203,132799998.0
2005-11-01 17:40:00,1.18195,1.18195,1.18159,1.18174,73499998.0
2005-11-01 17:41:00,1.18177,1.18189,1.18167,1.18167,54000000.0
2005-11-01 17:42:00,1.18162,1.18169,1.18162,1.18169,12000000.0
2005-11-01 17:43:00,1.18152,1.18152,1.18112,1.18133,106199999.0
2005-11-01 17:44:00,1.18137,1.18146,1.18137,1.18146,73900001.0
2005-11-01 17:45:00,1.18132,1.18135,1.18114,1.18114,69199999.0
2005-11-01 17:46:00,1.18115,1.18115,1.18097,1.18097,82100000.0
2005-11-01 17:47:00,1.18078,1.18078,1.18008,1.18008,181900000.0
2005-11-01 17:48:00,1.17999,1.17999,1.17969,1.17982,56699999.0
2005-11-01 17:49:00,1.17992,1.17992,1.17955,1.17964,87000000.0
2005-11-01 17:50:00,1.17962,1.17963,1.1788,1.1788,66300000.0
2005-11-01 17:51:00,1.17873,1.17895,1.17866,1.17895,167200003.0
2005-11-01 17:52:00,1.17898,1.17928,1.17892,1.17928,58800000.0
2005-11-01 17:53:00,1.17941,1.17977,1.17941,1.17942,164200002.0
2005-11-01 17:54:00,1.1795,1.17968,1.1795,1.17954,140400005.0
2005-11-01 17:55:00,1.17955,1.17964,1.17955,1.17955,150800000.0
2005-11-01 17:56:00,1.17949,1.17962,1.17949,1.17962,5200000.0
2005-11-01 17:57:00,1.17965,1.17994,1.17956,1.17994,89700001.0
2005-11-01 17:58:00,1.18002,1.18009,1.18002,1.18009,102699999.0
2005-11-01 17:59:00,1.18007,1.18015,1.17987,1.17987,77200001.0
2005-11-01 18:00:00,1.17958,1.17958,1.17942,1.17955,135800000.0
2005-11-01 18:01:00,1.17951,1.17964,1.17951,1.17957,682900009.0
2005-11-01 18:02:00,1.17958,1.17965,1.17948,1.1795,822199998.0
2005-11-01 18:03:00,1.17948,1.17957,1.17941,1.17942,827800003.0
2005-11-01 18:04:00,1.17933,1.17933,1.17862,1.17885,772900002.0
2005-11-01 18:05:00,1.17889,1.17898,1.17876,1.17883,930100000.0
2005-11-01 18:06:00,1.17879,1.17887,1.17854,1.17854,560400003.0
2005-11-01 18:07:00,1.17852,1.17861,1.1784,1.1785,1002600005.0
2005-11-01 18:08:00,1.17847,1.1786,1.17815,1.17822,1094900010.0
2005-11-01 18:09:00,1.17825,1.17825,1.17786,1.17802,357899999.0
2005-11-01 18:10:00,1.17813,1.17837,1.17813,1.17825,781000005.0
2005-11-01 18:11:00,1.17836,1.17844,1.17825,1.17844,747599996.0
2005-11-01 18:12:00,1.1785,1.17862,1.17848,1.17848,132199996.0
2005-11-01 18:13:00,1.1785,1.1785,1.17842,1.17847,293800001.0
2005-11-01 18:14:00,1.17845,1.17847,1.1783,1.17847,417100000.0
2005-11-01 18:15:00,1.17853,1.17906,1.17853,1.17906,729100001.0
2005-11-01 18:16:00,1.17912,1.17914,1.1789,1.17902,511000002.0
2005-11-01 18:17:00,1.17903,1.1791,1.17897,1.1791,885800001.0
2005-11-01 18:18:00,1.17906,1.17915,1.179,1.17912,523099997.0
2005-11-01 18:19:00,1.17913,1.17913,1.17903,1.17903,179199997.0
2005-11-01 18:20:00,1.17905,1.1791,1.17892,1.17902,740400004.0
2005-11-01 18:21:00,1.17907,1.17907,1.17873,1.17886,215599998.0
2005-11-01 18:22:00,1.17888,1.17888,1.17859,1.17859,213899995.0
2005-11-01 18:23:00,1.17858,1.17865,1.17855,1.17859,334900001.0
2005-11-01 18:24:00,1.17857,1.17863,1.17839,1.17854,562600007.0
2005-11-01 18:25:00,1.17857,1.17869,1.17841,1.17852,420299999.0
2005-11-01 18:26:00,1.1785,1.17858,1.17831,1.17831,933400003.0
2005-11-01 18:27:00,1.17828,1.17828,1.17792,1.17792,564200000.0
2005-11-01 18:28:00,1.17787,1.17793,1.17757,1.17763,389100002.0
2005-11-01 18:29:00,1.17756,1.17756,1.17728,1.17728,301499999.0
2005-11-01 18:30:00,1.17708,1.17708,1.17648,1.17665,1002900004.0
2005-11-01 18:31:00,1.17657,1.17658,1.17638,1.17638,568099999.0
2005-11-01 18:32:00,1.17635,1.17635,1.17584,1.17595,452400000.0
2005-11-01 18:33:00,1.176,1.1761,1.17591,1.17602,480399997.0
2005-11-01 18:34:00,1.17596,1.17599,1.17547,1.1756,266800002.0
2005-11-01 18:35:00,1.17551,1.17551,1.17521,1.17546,529500000.0
2005-11-01 18:36:00,1.1755,1.17552,1.17541,1.17549,407400000.0
2005-11-01 18:37:00,1.17551,1.17568,1.17525,1.17525,164500004.0
2005-11-01 18:38:00,1.17522,1.1756,1.17522,1.1755,257800003.0
2005-11-01 18:39:00,1.17544,1.17553,1.17527,1.1754,267199998.0
2005-11-01 18:40:00,1.17546,1.1759,1.17546,1.17588,627000003.0
2005-11-01 18:41:00,1.17597,1.17597,1.17575,1.17575,261200004.0
2005-11-01 18:42:00,1.17576,1.17604,1.1757,1.17603,548400000.0
2005-11-01 18:43:00,1.17602,1.17602,1.17581,1.17583,579899999.0
2005-11-01 18:44:00,1.17593,1.17608,1.1759,1.17607,270200002.0
2005-11-01 18:45:00,1.17614,1.17626,1.17602,1.17602,531900006.0
2005-11-01 18:46:00,1.176,1.17607,1.17589,1.17598,224100000.0
2005-11-01 18:47:00,1.17593,1.17593,1.17577,1.17581,105600001.0
2005-11-01 18:48:00,1.17575,1.17575,1.17562,1.17575,141800001.0
2005-11-01 18:49:00,1.17563,1.17563,1.17533,1.17559,117900000.0
2005-11-01 18:50:00,1.17559,1.17615,1.17555,1.17615,119100000.0
2005-11-01 18:51:00,1.17623,1.17654,1.17617,1.17653,66899999.0
2005-11-01 18:52:00,1.17662,1.17673,1.17658,1.17662,135999998.0
2005-11-01 18:53:00,1.17656,1.17656,1.17641,1.17645,419600001.0
2005-11-01 18:54:00,1.17645,1.17651,1.17638,1.17651,258400002.0
2005-11-01 18:55:00,1.17653,1.17664,1.17639,1.17648,564700003.0
2005-11-01 18:56:00,1.17645,1.17645,1.17631,1.17631,174000000.0
2005-11-01 18:57:00,1.17634,1.17668,1.17634,1.1766,356500001.0
2005-11-01 18:58:00,1.17667,1.17667,1.17624,1.17624,145100000.0
2005-11-01 18:59:00,1.17619,1.17637,1.17612,1.17622,534599999.0
2005-11-01 19:00:00,1.17623,1.17631,1.17611,1.17611,308599999.0
2005-11-01 19:01:00,1.176,1.17611,1.17595,1.17604,82299998.0
2005-11-01 19:02:00,1.176,1.17607,1.17592,1.17601,257000002.0
2005-11-01 19:03:00,1.17608,1.17686,1.17608,1.17686,427800001.0
2005-11-01 19:04:00,1.17695,1.17695,1.17672,1.17683,179299999.0
2005-11-01 19:05:00,1.17679,1.17681,1.17638,1.17641,194499997.0
2005-11-01 19:06:00,1.17644,1.17644,1.17616,1.17634,525799999.0
2005-11-01 19:07:00,1.17637,1.17641,1.17624,1.17641,78300003.0
2005-11-01 19:08:00,1.17646,1.17658,1.17641,1.17646,497600005.0
2005-11-01 19:09:00,1.17642,1.17642,1.1762,1.17625,564799997.0
2005-11-01 19:10:00,1.17632,1.17638,1.17627,1.17627,91200000.0
2005-11-01 19:11:00,1.17623,1.17625,1.17611,1.17612,413499993.0
2005-11-01 19:12:00,1.17583,1.17583,1.17481,1.17485,212500000.0
2005-11-01 19:13:00,1.17491,1.1753,1.17489,1.1753,191299998.0
2005-11-01 19:14:00,1.17534,1.17569,1.1753,1.1753,325199998.0
2005-11-01 19:15:00,1.17523,1.17555,1.17523,1.17555,414100005.0
2005-11-01 19:16:00,1.17559,1.17568,1.17556,1.17568,442499999.0
2005-11-01 19:17:00,1.17569,1.17578,1.17552,1.1756,360000005.0
2005-11-01 19:18:00,1.17559,1.17559,1.17545,1.17555,452200003.0
2005-11-01 19:19:00,1.17549,1.17554,1.17536,1.17536,147700001.0
2005-11-01 19:20:00,1.17518,1.17518,1.1745,1.1745,140900003.0
2005-11-01 19:21:00,1.17446,1.17446,1.17382,1.17388,191799997.0
2005-11-01 19:22:00,1.1738,1.17382,1.17343,1.17351,264400001.0
2005-11-01 19:23:00,1.17351,1.1736,1.17342,1.17349,179900000.0
2005-11-01 19:24:00,1.17359,1.17398,1.17359,1.17398,22700000.0
2005-11-01 19:25:00,1.1741,1.17415,1.17404,1.17404,63100000.0
2005-11-01 19:26:00,1.17391,1.17391,1.17341,1.17349,97199996.0
2005-11-01 19:27:00,1.17355,1.17367,1.17355,1.17357,355300002.0
2005-11-01 19:28:00,1.17363,1.17387,1.17363,1.17387,164900002.0
2005-11-01 19:29:00,1.17392,1.17405,1.17392,1.17405,91000001.0
2005-11-01 19:30:00,1.17414,1.17416,1.17403,1.17403,187400000.0
2005-11-01 19:31:00,1.17402,1.17404,1.17385,1.17385,144200000.0
2005-11-01 19:32:00,1.17381,1.17404,1.17381,1.17404,15100000.0
2005-11-01 19:33:00,1.17403,1.17415,1.17387,1.17387,308000001.0
2005-11-01 19:34:00,1.1738,1.1738,1.17365,1.17366,57000000.0
2005-11-01 19:35:00,1.17363,1.17367,1.17363,1.17367,12800000.0
2005-11-01 19:36:00,1.17373,1.17392,1.17367,1.17388,177100002.0
2005-11-01 19:37:00,1.17396,1.17396,1.17374,1.17374,568200002.0
2005-11-01 19:38:00,1.17372,1.17406,1.17372,1.17406,239300002.0
2005-11-01 19:39:00,1.17409,1.1744,1.17409,1.17437,529800001.0
2005-11-01 19:40:00,1.17443,1.17453,1.1743,1.17453,169299999.0
2005-11-01 19:41:00,1.1745,1.1745,1.17448,1.1745,214599999.0
2005-11-01 19:42:00,1.1745,1.17469,1.1745,1.17463,223099999.0
2005-11-01 19:43:00,1.17474,1.17525,1.17474,1.17525,153000002.0
2005-11-01 19:44:00,1.17539,1.17539,1.17519,1.17519,80300001.0
2005-11-01 19:45:00,1.17525,1.17533,1.17525,1.17525,71400001.0
2005-11-01 19:46:00,1.17526,1.17535,1.17526,1.17531,97200001.0
2005-11-01 19:47:00,1.1754,1.17547,1.1754,1.17542,93500000.0
2005-11-01 19:48:00,1.17535,1.17573,1.17535,1.17573,105800002.0
2005-11-01 19:49:00,1.17575,1.17585,1.17557,1.17565,112599998.0
2005-11-01 19:50:00,1.17561,1.17563,1.17543,1.17553,107100000.0
2005-11-01 19:51:00,1.17547,1.17553,1.17535,1.17551,159999998.0
2005-11-01 19:52:00,1.17564,1.17568,1.17563,1.17563,55800000.0
2005-11-01 19:53:00,1.17567,1.17567,1.17552,1.17552,160300004.0
2005-11-01 19:54:00,1.17548,1.17548,1.17539,1.17547,41800000.0
2005-11-01 19:55:00,1.17563,1.17575,1.17563,1.17568,55500001.0
2005-11-01 19:56:00,1.17591,1.17601,1.1759,1.17601,204200000.0
2005-11-01 19:57:00,1.176,1.176,1.17577,1.17584,172699996.0
2005-11-01 19:58:00,1.17584,1.17623,1.17584,1.17623,145000001.0
2005-11-01 19:59:00,1.17632,1.17636,1.17624,1.17632,92199999.0
2005-11-01 20:00:00,1.17638,1.17639,1.17629,1.17629,42900000.0
2005-11-01 20:01:00,1.17618,1.17618,1.17595,1.17595,87890001.0
2005-11-01 20:02:00,1.17591,1.17599,1.17584,1.17598,149000000.0
2005-11-01 20:03:00,1.17603,1.17613,1.17597,1.17597,612299992.0
2005-11-01 20:04:00,1.17602,1.17602,1.17591,1.17595,146600000.0
2005-11-01 20:05:00,1.17596,1.176,1.17585,1.17587,103100001.0
2005-11-01 20:06:00,1.1759,1.17592,1.1759,1.1759,75800001.0
2005-11-01 20:07:00,1.17591,1.17599,1.1759,1.17599,324599999.0
2005-11-01 20:08:00,1.17601,1.17614,1.17601,1.17614,352099997.0
2005-11-01 20:09:00,1.17611,1.17621,1.1761,1.17621,310700002.0
2005-11-01 20:10:00,1.17621,1.17635,1.17614,1.17635,67400001.0
2005-11-01 20:11:00,1.1764,1.1764,1.1764,1.1764,256800000.0
2005-11-01 20:12:00,1.1764,1.17645,1.17638,1.1764,491900001.0
2005-11-01 20:13:00,1.17645,1.17648,1.17642,1.17648,218599997.0
2005-11-01 20:14:00,1.17643,1.17658,1.17634,1.17634,139500003.0
2005-11-01 20:15:00,1.17632,1.17632,1.17615,1.1762,543800001.0
2005-11-01 20:16:00,1.1762,1.17625,1.17615,1.17617,529400005.0
2005-11-01 20:17:00,1.17619,1.17658,1.17618,1.17644,321900003.0
2005-11-01 20:18:00,1.17649,1.17664,1.17636,1.17636,178599999.0
2005-11-01 20:19:00,1.17631,1.17649,1.17631,1.17649,51199999.0
2005-11-01 20:20:00,1.17651,1.17651,1.17639,1.17648,364899998.0
2005-11-01 20:21:00,1.17652,1.1766,1.1765,1.17657,359599996.0
2005-11-01 20:22:00,1.1766,1.1766,1.17642,1.17647,284400001.0
2005-11-01 20:23:00,1.17645,1.17655,1.17641,1.17655,399600001.0
2005-11-01 20:24:00,1.1766,1.1766,1.17655,1.17655,182600000.0
2005-11-01 20:25:00,1.17658,1.17658,1.17648,1.17652,177600003.0
2005-11-01 20:26:00,1.17656,1.17669,1.17653,1.17656,100200000.0
2005-11-01 20:27:00,1.17653,1.17665,1.17653,1.17653,230399998.0
2005-11-01 20:28:00,1.17651,1.1766,1.17633,1.17633,672399997.0
2005-11-01 20:29:00,1.17624,1.17629,1.17617,1.17625,500800004.0
2005-11-01 20:30:00,1.17623,1.1763,1.17623,1.1763,208900002.0
2005-11-01 20:31:00,1.17637,1.1764,1.17627,1.17627,400189996.0
2005-11-01 20:32:00,1.17622,1.17637,1.17614,1.17637,282890002.0
2005-11-01 20:33:00,1.17634,1.17638,1.17629,1.17629,249200002.0
2005-11-01 20:34:00,1.17624,1.17631,1.17617,1.17617,181199998.0
2005-11-01 20:35:00,1.17617,1.17622,1.17614,1.17619,190400003.0
2005-11-01 20:36:00,1.1762,1.17623,1.1761,1.1762,358400001.0
2005-11-01 20:37:00,1.17622,1.17634,1.17622,1.17634,126599999.0
2005-11-01 20:38:00,1.17635,1.1764,1.17633,1.1764,371400009.0
2005-11-01 20:39:00,1.17643,1.17653,1.1764,1.17647,529300004.0
2005-11-01 20:40:00,1.17653,1.17665,1.17646,1.17653,242800001.0
2005-11-01 20:41:00,1.17658,1.17658,1.17647,1.17652,376499999.0
2005-11-01 20:42:00,1.1765,1.1765,1.17645,1.17647,557500004.0
2005-11-01 20:43:00,1.17647,1.17653,1.17643,1.17648,86700000.0
2005-11-01 20:44:00,1.1765,1.17658,1.17643,1.17653,104999998.0
2005-11-01 20:45:00,1.17656,1.1766,1.17644,1.17644,198300000.0
2005-11-01 20:46:00,1.17645,1.17655,1.17645,1.17655,203699997.0
2005-11-01 20:47:00,1.17653,1.17653,1.17641,1.17651,152300000.0
2005-11-01 20:48:00,1.17654,1.17654,1.17643,1.17647,47100000.0
2005-11-01 20:49:00,1.17641,1.17642,1.17624,1.17642,286800001.0
2005-11-01 20:50:00,1.17638,1.1764,1.17632,1.1764,155800000.0
2005-11-01 20:51:00,1.17643,1.17643,1.17635,1.17643,67199999.0
2005-11-01 20:52:00,1.17646,1.17653,1.17646,1.17653,105900001.0
2005-11-01 20:53:00,1.17645,1.17649,1.17635,1.17635,196899999.0
2005-11-01 20:54:00,1.1764,1.17645,1.1763,1.17635,409100002.0
2005-11-01 20:55:00,1.17643,1.17643,1.17635,1.1764,186399998.0
2005-11-01 20:56:00,1.1764,1.17643,1.17633,1.17643,393699998.0
2005-11-01 20:57:00,1.17634,1.17638,1.17626,1.17632,420800003.0
2005-11-01 20:58:00,1.1763,1.1763,1.17613,1.17613,220499999.0
2005-11-01 20:59:00,1.17609,1.17636,1.17609,1.17628,336600001.0
2005-11-01 21:00:00,1.1763,1.17641,1.17613,1.17638,999800008.0
2005-11-01 21:01:00,1.1764,1.17645,1.17635,1.1764,557600000.0
2005-11-01 21:02:00,1.17634,1.17638,1.17626,1.17626,115900001.0
2005-11-01 21:03:00,1.1763,1.1763,1.17597,1.17597,522100001.0
2005-11-01 21:04:00,1.17595,1.17606,1.17576,1.17587,584799998.0
2005-11-01 21:05:00,1.1758,1.17596,1.17572,1.1759,670499996.0
2005-11-01 21:06:00,1.17599,1.17599,1.17583,1.17586,116200001.0
2005-11-01 21:07:00,1.17593,1.17604,1.17588,1.17592,627200002.0
2005-11-01 21:08:00,1.17591,1.17599,1.17587,1.17589,139000001.0
2005-11-01 21:09:00,1.17576,1.17607,1.17572,1.17607,40799999.0
2005-11-01 21:10:00,1.17612,1.17612,1.17589,1.17598,441200000.0
2005-11-01 21:11:00,1.17603,1.17627,1.1759,1.1759,327999998.0
2005-11-01 21:12:00,1.17588,1.17589,1.17576,1.17578,288400002.0
2005-11-01 21:13:00,1.17576,1.17586,1.17557,1.17557,491599998.0
2005-11-01 21:14:00,1.17573,1.17584,1.17573,1.17584,341300004.0
2005-11-01 21:15:00,1.17581,1.17617,1.17575,1.17617,69899999.0
2005-11-01 21:16:00,1.17592,1.17592,1.1732,1.17536,172699999.0
2005-11-01 21:17:00,1.17594,1.17609,1.17594,1.17594,70099998.0
2005-11-01 21:18:00,1.1759,1.17595,1.17585,1.1759,88500000.0
2005-11-01 21:19:00,1.17562,1.17583,1.17474,1.17583,133600001.0
2005-11-01 21:20:00,1.17597,1.17616,1.17579,1.17608,147600001.0
2005-11-01 21:21:00,1.17613,1.17653,1.17602,1.17653,68500000.0
2005-11-01 21:22:00,1.17663,1.17684,1.17661,1.17683,76399998.0
2005-11-01 21:23:00,1.17682,1.17698,1.17682,1.17698,30300001.0
2005-11-01 21:24:00,1.17696,1.17717,1.17687,1.17717,75799998.0
2005-11-01 21:25:00,1.17745,1.17755,1.17744,1.17744,32300000.0
2005-11-01 21:26:00,1.17729,1.17729,1.17696,1.17716,65599999.0
2005-11-01 21:27:00,1.1772,1.17731,1.17687,1.17687,176000002.0
2005-11-01 21:28:00,1.17682,1.17708,1.17682,1.17708,258500001.0
2005-11-01 21:29:00,1.17704,1.17704,1.17688,1.17688,127300000.0
2005-11-01 21:30:00,1.17697,1.17709,1.17697,1.17703,83700001.0
2005-11-01 21:31:00,1.1771,1.17725,1.17709,1.17709,85799998.0
2005-11-01 21:32:00,1.17697,1.17706,1.1768,1.17706,214200003.0
2005-11-01 21:33:00,1.17705,1.17705,1.17649,1.17652,187400003.0
2005-11-01 21:34:00,1.1764,1.1764,1.17619,1.17635,155200000.0
2005-11-01 21:35:00,1.17655,1.17686,1.17655,1.17682,61200000.0
2005-11-01 21:36:00,1.17684,1.17703,1.17684,1.17697,106800002.0
2005-11-01 21:37:00,1.17697,1.17697,1.17669,1.17669,57300000.0
2005-11-01 21:38:00,1.17668,1.17675,1.17668,1.17671,109700002.0
2005-11-01 21:39:00,1.17665,1.17665,1.17635,1.17635,338200002.0
2005-11-01 21:40:00,1.17625,1.17625,1.17608,1.17608,184000001.0
2005-11-01 21:41:00,1.17621,1.1764,1.17621,1.1764,59800001.0
2005-11-01 21:42:00,1.1765,1.1765,1.1762,1.17628,77200000.0
2005-11-01 21:43:00,1.17635,1.17642,1.17635,1.1764,168200003.0
2005-11-01 21:44:00,1.17641,1.17641,1.17633,1.17633,64799999.0
2005-11-01 21:45:00,1.17628,1.17628,1.17623,1.17623,187600001.0
2005-11-01 21:46:00,1.17622,1.17637,1.17602,1.17602,197900002.0
2005-11-01 21:47:00,1.17596,1.17596,1.17565,1.17565,162300001.0
2005-11-01 21:48:00,1.17568,1.17568,1.17544,1.17544,105800004.0
2005-11-01 21:49:00,1.1754,1.17555,1.1754,1.17548,20900000.0
2005-11-01 21:50:00,1.17553,1.17553,1.17542,1.17542,92700002.0
2005-11-01 21:51:00,1.17547,1.17568,1.17547,1.17568,95200002.0
2005-11-01 21:52:00,1.17568,1.17568,1.17544,1.17544,142999997.0
2005-11-01 21:53:00,1.17549,1.1755,1.17541,1.1755,220300001.0
2005-11-01 21:54:00,1.17555,1.17588,1.17555,1.17588,160700002.0
2005-11-01 21:55:00,1.17595,1.17595,1.17586,1.17588,7100000.0
2005-11-01 21:56:00,1.17593,1.176,1.17593,1.176,27500000.0
2005-11-01 21:57:00,1.17586,1.17586,1.17573,1.17578,44899999.0
2005-11-01 21:58:00,1.1755,1.1755,1.17536,1.17536,144400003.0
2005-11-01 21:59:00,1.1751,1.17525,1.17504,1.17516,73100000.0
2005-11-01 22:00:00,1.1752,1.17527,1.17498,1.17524,287400003.0
2005-11-01 22:01:00,1.17537,1.1754,1.17537,1.17537,352300001.0
2005-11-01 22:02:00,1.17535,1.17542,1.17525,1.17525,435300005.0
2005-11-01 22:03:00,1.17525,1.1753,1.17518,1.17522,85200001.0
2005-11-01 22:04:00,1.17525,1.17525,1.17515,1.1752,126300001.0
2005-11-01 22:05:00,1.17508,1.17508,1.17487,1.1749,79799998.0
2005-11-01 22:06:00,1.17492,1.17499,1.17484,1.17488,268800001.0
2005-11-01 22:07:00,1.1749,1.1749,1.17468,1.1749,58600002.0
2005-11-01 22:08:00,1.17492,1.17492,1.17481,1.17481,108099999.0
2005-11-01 22:09:00,1.17475,1.17486,1.17475,1.17485,143099998.0
2005-11-01 22:10:00,1.1748,1.17483,1.17475,1.17483,45600001.0
2005-11-01 22:11:00,1.17477,1.17513,1.17477,1.17513,80400002.0
2005-11-01 22:12:00,1.17515,1.17515,1.17482,1.17482,142799999.0
2005-11-01 22:13:00,1.17494,1.17525,1.17494,1.17521,111400002.0
2005-11-01 22:14:00,1.17509,1.17519,1.17499,1.17499,72900000.0
2005-11-01 22:15:00,1.17499,1.17523,1.17498,1.17523,167699998.0
2005-11-01 22:16:00,1.17527,1.17533,1.17525,1.1753,42100001.0
2005-11-01 22:17:00,1.17515,1.17515,1.17503,1.17515,73599999.0
2005-11-01 22:18:00,1.1751,1.1751,1.17498,1.17499,46899999.0
2005-11-01 22:19:00,1.17504,1.17545,1.17504,1.17545,66600000.0
2005-11-01 22:20:00,1.17547,1.17548,1.17538,1.17538,83700001.0
2005-11-01 22:21:00,1.1753,1.1753,1.17487,1.17487,220799999.0
2005-11-01 22:22:00,1.17486,1.17497,1.17485,1.17493,131599999.0
2005-11-01 22:23:00,1.175,1.175,1.175,1.175,122499998.0
2005-11-01 22:24:00,1.175,1.17505,1.175,1.17505,151799998.0
2005-11-01 22:25:00,1.175,1.175,1.17477,1.17477,78999999.0
2005-11-01 22:26:00,1.17483,1.17491,1.17473,1.17473,48600000.0
2005-11-01 22:27:00,1.17472,1.17485,1.17472,1.1748,286000004.0
2005-11-01 22:28:00,1.17475,1.17475,1.17475,1.17475,19100000.0
2005-11-01 22:29:00,1.17482,1.17493,1.17481,1.17483,238700002.0
2005-11-01 22:30:00,1.17485,1.17485,1.1748,1.17485,94100001.0
2005-11-01 22:31:00,1.17488,1.17497,1.17481,1.17497,65399999.0
2005-11-01 22:32:00,1.17493,1.17493,1.17482,1.17484,167400000.0
2005-11-01 22:33:00,1.17485,1.1749,1.17485,1.1749,160699999.0
2005-11-01 22:34:00,1.17483,1.17491,1.17473,1.17475,399100001.0
2005-11-01 22:35:00,1.17481,1.17526,1.17481,1.17518,210500001.0
2005-11-01 22:36:00,1.17507,1.17507,1.17495,1.17495,81100000.0
2005-11-01 22:37:00,1.17491,1.17491,1.17479,1.17479,131300000.0
2005-11-01 22:38:00,1.17486,1.17498,1.17485,1.17495,79100002.0
2005-11-01 22:39:00,1.1751,1.17523,1.17498,1.17498,113999998.0
2005-11-01 22:40:00,1.1751,1.17532,1.1751,1.17527,32600000.0
2005-11-01 22:41:00,1.17536,1.17542,1.17523,1.17523,104899997.0
2005-11-01 22:42:00,1.17525,1.17525,1.17525,1.17525,26000000.0
2005-11-01 22:43:00,1.17525,1.17535,1.1752,1.1753,248700003.0
2005-11-01 22:44:00,1.17527,1.17529,1.17515,1.17515,128700001.0
2005-11-01 22:45:00,1.17524,1.17533,1.17519,1.17519,108400000.0
2005-11-01 22:46:00,1.1752,1.1752,1.175,1.17516,104000002.0
2005-11-01 22:47:00,1.17515,1.17515,1.1751,1.1751,3200000.0
2005-11-01 22:48:00,1.1752,1.1752,1.17515,1.17515,96700001.0
2005-11-01 22:49:00,1.17516,1.17516,1.17497,1.17497,78299999.0
2005-11-01 22:50:00,1.17504,1.17517,1.17499,1.17499,55799999.0
2005-11-01 22:51:00,1.17503,1.17504,1.17487,1.17491,120699999.0
2005-11-01 22:52:00,1.17495,1.17496,1.1748,1.17487,143400001.0
2005-11-01 22:53:00,1.17495,1.17505,1.1749,1.17495,151600000.0
2005-11-01 22:54:00,1.17495,1.17498,1.17491,1.17495,92300001.0
2005-11-01 22:55:00,1.17499,1.17503,1.17486,1.17493,255099997.0
2005-11-01 22:56:00,1.17495,1.17495,1.1749,1.1749,40199999.0
2005-11-01 22:57:00,1.1749,1.17495,1.1749,1.1749,236200002.0
2005-11-01 22:58:00,1.175,1.175,1.1749,1.175,117499996.0
2005-11-01 22:59:00,1.17491,1.17491,1.17455,1.17471,110300000.0
2005-11-01 23:00:00,1.17471,1.1752,1.17471,1.17506,142700002.0
2005-11-01 23:01:00,1.17497,1.17501,1.17492,1.17492,115299999.0
2005-11-01 23:02:00,1.1749,1.17492,1.17485,1.1749,87400000.0
2005-11-01 23:03:00,1.17482,1.17488,1.17481,1.17488,86699998.0
2005-11-01 23:04:00,1.17488,1.17488,1.17483,1.17483,19400000.0
2005-11-01 23:05:00,1.1748,1.1748,1.17473,1.17475,155299999.0
2005-11-01 23:06:00,1.1748,1.17485,1.1747,1.1748,151699998.0
2005-11-01 23:07:00,1.17478,1.17486,1.17469,1.17486,97100000.0
2005-11-01 23:08:00,1.17483,1.17483,1.17466,1.17477,136400000.0
2005-11-01 23:09:00,1.17482,1.17502,1.17479,1.17502,69700002.0
2005-11-01 23:10:00,1.17501,1.17501,1.17487,1.17487,53300001.0
2005-11-01 23:11:00,1.17483,1.17498,1.17483,1.17498,33300000.0
2005-11-01 23:12:00,1.17482,1.17483,1.1745,1.17456,100800000.0
2005-11-01 23:13:00,1.17487,1.17492,1.17478,1.17492,97499999.0
2005-11-01 23:14:00,1.17485,1.1749,1.17485,1.1749,48699999.0
2005-11-01 23:15:00,1.17501,1.17501,1.17494,1.17494,182399997.0
2005-11-01 23:16:00,1.17497,1.17536,1.17497,1.17536,62500001.0
2005-11-01 23:17:00,1.17536,1.17542,1.17532,1.17533,136800003.0
2005-11-01 23:18:00,1.1754,1.1754,1.1754,1.1754,21500000.0
2005-11-01 23:19:00,1.17502,1.17523,1.17495,1.17523,60999999.0
2005-11-01 23:20:00,1.17535,1.17535,1.17535,1.17535,13300000.0
2005-11-01 23:21:00,1.17534,1.17541,1.17534,1.17541,16900000.0
2005-11-01 23:22:00,1.17522,1.17528,1.17502,1.1751,49700000.0
2005-11-01 23:23:00,1.17538,1.17543,1.17528,1.17528,84299999.0
2005-11-01 23:24:00,1.17535,1.17545,1.17535,1.1754,99800000.0
2005-11-01 23:25:00,1.17551,1.17551,1.17538,1.17538,140299999.0
2005-11-01 23:26:00,1.17534,1.1754,1.17528,1.17533,67800000.0
2005-11-01 23:27:00,1.1753,1.17535,1.17528,1.17532,46100001.0
2005-11-01 23:28:00,1.17535,1.17541,1.17531,1.17536,258600005.0
2005-11-01 23:29:00,1.17542,1.1755,1.17542,1.17544,132999999.0
2005-11-01 23:30:00,1.17543,1.17551,1.17543,1.17547,60399999.0
2005-11-01 23:31:00,1.17554,1.17556,1.17554,1.17556,6300000.0
2005-11-01 23:32:00,1.1756,1.1756,1.17541,1.17541,163500002.0
2005-11-01 23:33:00,1.1755,1.17555,1.17544,1.17544,143200002.0
2005-11-01 23:34:00,1.17537,1.17537,1.17514,1.1752,112799996.0
2005-11-01 23:35:00,1.175,1.17528,1.175,1.17528,67600000.0
2005-11-01 23:36:00,1.17517,1.17518,1.17517,1.17518,34300000.0
2005-11-01 23:37:00,1.17499,1.17506,1.17499,1.17506,40700000.0
2005-11-01 23:38:00,1.1749,1.1749,1.17471,1.1748,57200000.0
2005-11-01 23:39:00,1.17477,1.1748,1.17477,1.1748,64600000.0
2005-11-01 23:40:00,1.17485,1.17487,1.17485,1.17487,26800000.0
2005-11-01 23:41:00,1.17502,1.17504,1.17485,1.17485,127499997.0
2005-11-01 23:42:00,1.17488,1.17491,1.17475,1.17487,135200000.0
2005-11-01 23:43:00,1.1747,1.17495,1.1747,1.1749,125199999.0
2005-11-01 23:44:00,1.17487,1.17489,1.17475,1.17485,187399996.0
2005-11-01 23:45:00,1.17498,1.17498,1.17485,1.1749,164800001.0
2005-11-01 23:46:00,1.17488,1.17488,1.17478,1.17483,118600001.0
2005-11-01 23:47:00,1.17484,1.17484,1.17484,1.17484,42700000.0
2005-11-01 23:48:00,1.1748,1.1748,1.17475,1.17475,120099996.0
2005-11-01 23:49:00,1.1748,1.17501,1.1748,1.17501,89800002.0
2005-11-01 23:50:00,1.17501,1.17525,1.17497,1.17525,36100000.0
2005-11-01 23:51:00,1.17528,1.17528,1.17497,1.17497,105299999.0
2005-11-01 23:52:00,1.17488,1.17492,1.17487,1.17487,29500000.0
2005-11-01 23:53:00,1.17487,1.17492,1.17481,1.17483,141400002.0
2005-11-01 23:54:00,1.17482,1.17491,1.17481,1.17481,105300000.0
2005-11-01 23:55:00,1.17475,1.17495,1.17473,1.17495,119799998.0
2005-11-01 23:56:00,1.1748,1.17484,1.17475,1.17475,86599999.0
2005-11-01 23:57:00,1.17465,1.17492,1.17455,1.17472,147200002.0
2005-11-01 23:58:00,1.17475,1.17488,1.17457,1.17477,79900000.0
2005-11-01 23:59:00,1.17475,1.17478,1.17475,1.17478,60399999.0
2005-11-02 00:00:00,1.1748,1.1748,1.17461,1.17464,113400001.0
2005-11-02 00:01:00,1.17465,1.17496,1.17464,1.17465,168600002.0
2005-11-02 00:02:00,1.17437,1.17469,1.17426,1.17457,100600001.0
2005-11-02 00:03:00,1.17432,1.17432,1.17407,1.17407,84399997.0
2005-11-02 00:04:00,1.17418,1.17455,1.17407,1.17453,97900003.0
2005-11-02 00:05:00,1.17449,1.17456,1.17434,1.17439,146300002.0
2005-11-02 00:06:00,1.17435,1.17476,1.17431,1.17476,45199999.0
2005-11-02 00:07:00,1.17465,1.17465,1.1744,1.17447,71000002.0
2005-11-02 00:08:00,1.17468,1.17469,1.17431,1.17445,117600000.0
2005-11-02 00:09:00,1.17445,1.17446,1.17416,1.17446,139799998.0
2005-11-02 00:10:00,1.1745,1.17457,1.17424,1.17434,85400000.0
2005-11-02 00:11:00,1.17462,1.17462,1.17418,1.17432,43900000.0
2005-11-02 00:12:00,1.17442,1.17442,1.17412,1.17413,110399998.0
2005-11-02 00:13:00,1.17402,1.17464,1.17402,1.17444,105099998.0
2005-11-02 00:14:00,1.17442,1.17453,1.17416,1.17428,138400001.0
2005-11-02 00:15:00,1.17429,1.17445,1.17414,1.17414,119200000.0
2005-11-02 00:16:00,1.17419,1.17437,1.17393,1.17394,82299999.0
2005-11-02 00:17:00,1.17397,1.17418,1.17396,1.17418,83399998.0
2005-11-02 00:18:00,1.1741,1.17446,1.17397,1.1744,118100001.0
2005-11-02 00:19:00,1.17435,1.17435,1.174,1.17413,91900002.0
2005-11-02 00:20:00,1.17424,1.17428,1.17405,1.17412,105000000.0
2005-11-02 00:21:00,1.17405,1.17418,1.174,1.1741,119799999.0
2005-11-02 00:22:00,1.17408,1.17423,1.17408,1.1741,145800003.0
2005-11-02 00:23:00,1.17427,1.17436,1.17408,1.17416,129500000.0
2005-11-02 00:24:00,1.17407,1.17418,1.17404,1.17418,140900002.0
2005-11-02 00:25:00,1.17414,1.17431,1.17404,1.1742,179699996.0
2005-11-02 00:26:00,1.17427,1.17427,1.17398,1.17416,79500000.0
2005-11-02 00:27:00,1.17416,1.17418,1.17405,1.17415,138800000.0
2005-11-02 00:28:00,1.1741,1.1741,1.17387,1.17389,76100000.0
2005-11-02 00:29:00,1.1738,1.17418,1.17379,1.17403,136500000.0
2005-11-02 00:30:00,1.17402,1.17422,1.174,1.17408,96600003.0
2005-11-02 00:31:00,1.17468,1.17468,1.17418,1.17418,61700000.0
2005-11-02 00:32:00,1.17408,1.17413,1.17396,1.17413,132399997.0
2005-11-02 00:33:00,1.17401,1.17401,1.17397,1.17397,32700000.0
2005-11-02 00:34:00,1.17397,1.17415,1.17391,1.17415,54400000.0
2005-11-02 00:35:00,1.1743,1.17444,1.17415,1.17435,165599999.0
2005-11-02 00:36:00,1.17411,1.17411,1.17395,1.174,95900002.0
2005-11-02 00:37:00,1.17403,1.17414,1.17383,1.17383,101799999.0
2005-11-02 00:38:00,1.17402,1.17404,1.1739,1.1739,46500000.0
2005-11-02 00:39:00,1.17396,1.17398,1.17372,1.17377,130600001.0
2005-11-02 00:40:00,1.17387,1.17392,1.17387,1.1739,60299999.0
2005-11-02 00:41:00,1.17401,1.17414,1.17401,1.17414,14100000.0
2005-11-02 00:42:00,1.17429,1.17429,1.17426,1.17426,28500001.0
2005-11-02 00:43:00,1.17428,1.17445,1.17427,1.1744,72700000.0
2005-11-02 00:44:00,1.17435,1.17435,1.17424,1.1743,84700000.0
2005-11-02 00:45:00,1.1744,1.17453,1.17419,1.17419,62100000.0
2005-11-02 00:46:00,1.17413,1.17448,1.17413,1.17441,83400001.0
2005-11-02 00:47:00,1.17442,1.17442,1.17416,1.17429,160600000.0
2005-11-02 00:48:00,1.1743,1.17441,1.17417,1.17425,70000000.0
2005-11-02 00:49:00,1.17408,1.17442,1.17408,1.17436,91800002.0
2005-11-02 00:50:00,1.17444,1.17447,1.17416,1.17416,215800002.0
2005-11-02 00:51:00,1.17413,1.17427,1.17412,1.17412,111000002.0
2005-11-02 00:52:00,1.17418,1.17418,1.17406,1.17406,90000001.0
2005-11-02 00:53:00,1.17417,1.17419,1.174,1.17414,156000000.0
2005-11-02 00:54:00,1.17417,1.17424,1.1741,1.17424,63200000.0
2005-11-02 00:55:00,1.17418,1.17419,1.17405,1.17405,87299997.0
2005-11-02 00:56:00,1.17409,1.17416,1.17406,1.17415,79199998.0
2005-11-02 00:57:00,1.17422,1.17431,1.17416,1.17431,75400000.0
2005-11-02 00:58:00,1.17435,1.1744,1.17435,1.1744,23900000.0
2005-11-02 00:59:00,1.17435,1.17435,1.17405,1.17405,48700000.0
2005-11-02 01:00:00,1.17405,1.17469,1.17405,1.17469,54999998.0
2005-11-02 01:01:00,1.1747,1.1747,1.17453,1.17465,117900000.0
2005-11-02 01:02:00,1.17465,1.17465,1.17455,1.17465,86700000.0
2005-11-02 01:03:00,1.17475,1.17475,1.17463,1.17475,47700002.0
2005-11-02 01:04:00,1.17467,1.17467,1.17452,1.17452,152299998.0
2005-11-02 01:05:00,1.17472,1.17474,1.17442,1.17474,113899998.0
2005-11-02 01:06:00,1.1745,1.17462,1.17449,1.17462,10200000.0
2005-11-02 01:07:00,1.17455,1.17485,1.17455,1.17472,197600004.0
2005-11-02 01:08:00,1.17475,1.17487,1.17466,1.17478,97200000.0
2005-11-02 01:09:00,1.17479,1.17496,1.17479,1.17496,41400002.0
2005-11-02 01:10:00,1.17522,1.1754,1.17522,1.1754,58799998.0
2005-11-02 01:11:00,1.17548,1.17548,1.17535,1.17535,43700002.0
2005-11-02 01:12:00,1.17518,1.17527,1.17506,1.17506,168899999.0
2005-11-02 01:13:00,1.17534,1.17545,1.17534,1.17545,28400000.0
2005-11-02 01:14:00,1.17522,1.17539,1.1751,1.1752,173800001.0
2005-11-02 01:15:00,1.1755,1.1755,1.17545,1.17545,44000000.0
2005-11-02 01:16:00,1.17548,1.1755,1.17542,1.17545,59900000.0
2005-11-02 01:17:00,1.17556,1.1756,1.17553,1.17555,97400000.0
2005-11-02 01:18:00,1.17551,1.17562,1.17545,1.17562,62900002.0
2005-11-02 01:19:00,1.17555,1.17566,1.17555,1.17566,107399999.0
2005-11-02 01:20:00,1.17567,1.17582,1.17567,1.1758,157299997.0
2005-11-02 01:21:00,1.17566,1.17566,1.1754,1.17544,137299998.0
2005-11-02 01:22:00,1.1758,1.17588,1.1758,1.17588,70300000.0
2005-11-02 01:23:00,1.1759,1.17592,1.1759,1.17592,23300001.0
2005-11-02 01:24:00,1.17584,1.17584,1.17558,1.17567,64200002.0
2005-11-02 01:25:00,1.1758,1.17583,1.17575,1.17583,43300002.0
2005-11-02 01:26:00,1.17576,1.17593,1.17576,1.1759,151300000.0
2005-11-02 01:27:00,1.17592,1.17615,1.17592,1.17615,77400000.0
2005-11-02 01:28:00,1.17625,1.17625,1.17618,1.17618,30400000.0
2005-11-02 01:29:00,1.1762,1.1762,1.17592,1.17592,91700001.0
2005-11-02 01:30:00,1.17583,1.17585,1.17583,1.17585,47300002.0
2005-11-02 01:31:00,1.17602,1.17608,1.176,1.17608,21600000.0
2005-11-02 01:32:00,1.17612,1.17613,1.17579,1.17597,52400001.0
2005-11-02 01:33:00,1.17599,1.17605,1.17596,1.17605,98800001.0
2005-11-02 01:34:00,1.1761,1.1761,1.17605,1.17605,65900002.0
2005-11-02 01:35:00,1.17575,1.17592,1.17575,1.17583,36700000.0
2005-11-02 01:36:00,1.17592,1.17594,1.17564,1.17569,50200000.0
2005-11-02 01:37:00,1.17577,1.17592,1.17577,1.17592,89100000.0
2005-11-02 01:38:00,1.17586,1.17594,1.17586,1.1759,100000000.0
2005-11-02 01:39:00,1.17608,1.17608,1.17606,1.17608,26300000.0
2005-11-02 01:40:00,1.17577,1.17577,1.17544,1.17563,87799999.0
2005-11-02 01:41:00,1.17568,1.17583,1.17564,1.17583,90399998.0
2005-11-02 01:42:00,1.17602,1.17612,1.17602,1.17612,11800000.0
2005-11-02 01:43:00,1.17593,1.17593,1.1758,1.17592,126700000.0
2005-11-02 01:44:00,1.17607,1.1761,1.17605,1.1761,71400001.0
2005-11-02 01:45:00,1.17595,1.176,1.17584,1.17588,137000001.0
2005-11-02 01:46:00,1.17589,1.17602,1.17578,1.17599,63500001.0
2005-11-02 01:47:00,1.17595,1.17595,1.1757,1.17593,87699999.0
2005-11-02 01:48:00,1.17615,1.17615,1.17607,1.1761,114300000.0
2005-11-02 01:49:00,1.17615,1.17615,1.1761,1.1761,33400000.0
2005-11-02 01:50:00,1.17611,1.17621,1.17611,1.17621,30200000.0
2005-11-02 01:51:00,1.17622,1.17622,1.17615,1.17615,30000000.0
2005-11-02 01:52:00,1.17611,1.17622,1.17609,1.17622,118900000.0
2005-11-02 01:53:00,1.17599,1.17612,1.17594,1.17612,85800002.0
2005-11-02 01:54:00,1.1762,1.1762,1.17615,1.1762,21000001.0
2005-11-02 01:55:00,1.17588,1.17604,1.17587,1.17601,105399997.0
2005-11-02 01:56:00,1.17632,1.17638,1.17632,1.17638,34399999.0
2005-11-02 01:57:00,1.17652,1.17652,1.17634,1.17642,151100001.0
2005-11-02 01:58:00,1.1765,1.1765,1.17643,1.17643,13700000.0
2005-11-02 01:59:00,1.17639,1.17646,1.17639,1.17646,37900000.0
2005-11-02 02:00:00,1.17639,1.17642,1.17625,1.17625,127600001.0
2005-11-02 02:01:00,1.17612,1.17621,1.17594,1.17609,49000000.0
2005-11-02 02:02:00,1.1763,1.1763,1.1763,1.1763,15100000.0
2005-11-02 02:03:00,1.17628,1.17635,1.1762,1.17632,76599998.0
2005-11-02 02:04:00,1.1763,1.1763,1.17627,1.17627,58499999.0
2005-11-02 02:05:00,1.17605,1.17621,1.17581,1.17621,134500003.0
2005-11-02 02:06:00,1.1762,1.17633,1.1762,1.17633,82100000.0
2005-11-02 02:07:00,1.1761,1.1761,1.17568,1.17573,31000000.0
2005-11-02 02:08:00,1.1763,1.1763,1.17625,1.17625,130300000.0
2005-11-02 02:09:00,1.1763,1.1763,1.17625,1.17625,13600000.0
2005-11-02 02:10:00,1.17605,1.17621,1.17598,1.17599,85000000.0
2005-11-02 02:11:00,1.17633,1.17647,1.17633,1.17647,143700002.0
2005-11-02 02:12:00,1.17648,1.17648,1.17648,1.17648,25500000.0
2005-11-02 02:13:00,1.17643,1.17643,1.17637,1.17637,15500000.0
2005-11-02 02:14:00,1.1758,1.17608,1.17579,1.17608,47100000.0
2005-11-02 02:15:00,1.17639,1.1764,1.17624,1.17624,64800001.0
2005-11-02 02:16:00,1.17611,1.17637,1.17611,1.17622,34400000.0
2005-11-02 02:17:00,1.17623,1.17623,1.17607,1.17623,106800000.0
2005-11-02 02:18:00,1.17615,1.17615,1.17615,1.17615,26299999.0
2005-11-02 02:19:00,1.17612,1.17627,1.17608,1.17627,84399998.0
2005-11-02 02:20:00,1.17626,1.17651,1.17626,1.17651,109500000.0
2005-11-02 02:21:00,1.17645,1.1765,1.17645,1.1765,21800000.0
2005-11-02 02:22:00,1.17628,1.17628,1.17576,1.17608,107300001.0
2005-11-02 02:23:00,1.17649,1.17659,1.17643,1.17656,59100000.0
2005-11-02 02:24:00,1.17648,1.17648,1.17638,1.17647,83399999.0
2005-11-02 02:25:00,1.17601,1.17639,1.17601,1.17639,134900002.0
2005-11-02 02:26:00,1.17654,1.17654,1.17651,1.17651,6100000.0
2005-11-02 02:27:00,1.17657,1.17657,1.17646,1.17655,160200002.0
2005-11-02 02:28:00,1.17663,1.17667,1.17663,1.17667,37600000.0
2005-11-02 02:29:00,1.17665,1.17676,1.17658,1.17676,106200001.0
2005-11-02 02:30:00,1.1768,1.1768,1.17673,1.17678,76400001.0
2005-11-02 02:31:00,1.1768,1.17683,1.17669,1.17669,69600002.0
2005-11-02 02:32:00,1.17675,1.17675,1.1767,1.1767,46100000.0
2005-11-02 02:33:00,1.17635,1.17647,1.17621,1.17626,59799999.0
2005-11-02 02:34:00,1.17628,1.17641,1.17622,1.17637,197699997.0
2005-11-02 02:35:00,1.17656,1.17656,1.17641,1.17641,57300000.0
2005-11-02 02:36:00,1.17648,1.17648,1.17643,1.17643,71300002.0
2005-11-02 02:37:00,1.17649,1.17649,1.17641,1.17641,36300000.0
2005-11-02 02:38:00,1.1763,1.17638,1.17617,1.17632,27700000.0
2005-11-02 02:39:00,1.17637,1.17637,1.17625,1.17629,83599998.0
2005-11-02 02:40:00,1.17643,1.17645,1.17643,1.17645,31200000.0
2005-11-02 02:41:00,1.17646,1.17646,1.17639,1.17639,13500000.0
2005-11-02 02:42:00,1.17598,1.17625,1.17596,1.17621,86200000.0
2005-11-02 02:43:00,1.17647,1.17655,1.17644,1.1765,156500001.0
2005-11-02 02:44:00,1.17622,1.17629,1.17586,1.17592,55400000.0
2005-11-02 02:45:00,1.17642,1.17657,1.17642,1.17657,98300000.0
2005-11-02 02:46:00,1.17645,1.17645,1.17645,1.17645,12800000.0
2005-11-02 02:47:00,1.17596,1.17636,1.17596,1.17625,32000000.0
2005-11-02 02:48:00,1.17653,1.17655,1.17645,1.1765,60900001.0
2005-11-02 02:49:00,1.17655,1.17655,1.1765,1.1765,15400000.0
2005-11-02 02:50:00,1.17648,1.17648,1.17648,1.17648,31299999.0
2005-11-02 02:51:00,1.17645,1.17655,1.17645,1.17645,29000000.0
2005-11-02 02:52:00,1.17624,1.17633,1.17598,1.17599,166300002.0
2005-11-02 02:53:00,1.17641,1.17659,1.17641,1.17653,33700001.0
2005-11-02 02:54:00,1.17641,1.17653,1.17638,1.17653,103200001.0
2005-11-02 02:55:00,1.17642,1.17642,1.17627,1.17639,88900002.0
2005-11-02 02:56:00,1.17651,1.17651,1.17644,1.17644,12000000.0
2005-11-02 02:57:00,1.17644,1.17644,1.17641,1.17641,54600001.0
2005-11-02 02:58:00,1.17661,1.17664,1.17661,1.17664,5100000.0
2005-11-02 02:59:00,1.17679,1.17679,1.1765,1.17654,132999999.0
2005-11-02 03:00:00,1.17659,1.17659,1.17625,1.17625,33600000.0
2005-11-02 03:01:00,1.17659,1.17671,1.17656,1.17656,79100000.0
2005-11-02 03:02:00,1.17663,1.17665,1.1765,1.17665,107899997.0
2005-11-02 03:03:00,1.17667,1.17667,1.17659,1.17666,65600000.0
2005-11-02 03:04:00,1.17675,1.17675,1.17663,1.17663,98299999.0
2005-11-02 03:05:00,1.17665,1.17683,1.17665,1.17673,67700002.0
2005-11-02 03:06:00,1.17684,1.17684,1.17633,1.17651,84300001.0
2005-11-02 03:07:00,1.17678,1.17678,1.17678,1.17678,26299999.0
2005-11-02 03:08:00,1.17651,1.17667,1.17642,1.17667,67800000.0
2005-11-02 03:09:00,1.17665,1.17674,1.1766,1.17668,166300000.0
2005-11-02 03:10:00,1.17677,1.17688,1.17677,1.17688,58400002.0
2005-11-02 03:11:00,1.17695,1.17695,1.17685,1.17685,8000000.0
2005-11-02 03:12:00,1.1768,1.17685,1.1768,1.17683,16000000.0
2005-11-02 03:13:00,1.17682,1.17682,1.17661,1.17668,84699998.0
2005-11-02 03:14:00,1.17638,1.17671,1.17632,1.17658,100199999.0
2005-11-02 03:15:00,1.17654,1.17673,1.17648,1.17648,137200001.0
2005-11-02 03:16:00,1.1768,1.17688,1.1768,1.17688,27200000.0
2005-11-02 03:17:00,1.17681,1.17681,1.17666,1.1767,73400002.0
2005-11-02 03:18:00,1.17683,1.17683,1.17666,1.17681,92899999.0
2005-11-02 03:19:00,1.17675,1.1768,1.17675,1.1768,10400000.0
2005-11-02 03:20:00,1.17658,1.17677,1.17656,1.17658,119999996.0
2005-11-02 03:21:00,1.17684,1.17693,1.1768,1.17693,104600001.0
2005-11-02 03:22:00,1.1769,1.1769,1.17683,1.1769,32700000.0
2005-11-02 03:23:00,1.17683,1.17698,1.17683,1.1769,109899999.0
2005-11-02 03:24:00,1.17683,1.17684,1.17683,1.17684,42299999.0
2005-11-02 03:25:00,1.1768,1.17685,1.17675,1.17683,63400000.0
2005-11-02 03:26:00,1.17678,1.17678,1.17627,1.17629,59100001.0
2005-11-02 03:27:00,1.17629,1.17676,1.17629,1.17672,54300001.0
2005-11-02 03:28:00,1.17683,1.17687,1.17683,1.17687,20700000.0
2005-11-02 03:29:00,1.17671,1.17684,1.1765,1.17675,130399999.0
2005-11-02 03:30:00,1.17675,1.17679,1.17634,1.17649,140400001.0
2005-11-02 03:31:00,1.1767,1.17673,1.1764,1.17673,103200001.0
2005-11-02 03:32:00,1.17656,1.17681,1.17641,1.17681,69100000.0
2005-11-02 03:33:00,1.17678,1.17684,1.17664,1.1767,112900002.0
2005-11-02 03:34:00,1.17665,1.17678,1.17655,1.17667,105300000.0
2005-11-02 03:35:00,1.17652,1.17661,1.1763,1.17632,185200002.0
2005-11-02 03:36:00,1.17632,1.17648,1.1762,1.17646,211199998.0
2005-11-02 03:37:00,1.17679,1.17679,1.17671,1.17671,10400000.0
2005-11-02 03:38:00,1.17633,1.17663,1.17624,1.17653,166100004.0
2005-11-02 03:39:00,1.17643,1.17649,1.17634,1.17643,117699998.0
2005-11-02 03:40:00,1.17645,1.17646,1.17631,1.1764,73800001.0
2005-11-02 03:41:00,1.1766,1.17665,1.17655,1.17665,137900000.0
2005-11-02 03:42:00,1.17642,1.17656,1.17637,1.17643,119899999.0
2005-11-02 03:43:00,1.17675,1.17675,1.17663,1.17663,106400000.0
2005-11-02 03:44:00,1.17667,1.17667,1.17656,1.17656,63400002.0
2005-11-02 03:45:00,1.17634,1.17651,1.17628,1.17631,98399999.0
2005-11-02 03:46:00,1.17647,1.17659,1.17629,1.17629,62200000.0
2005-11-02 03:47:00,1.17623,1.17651,1.17623,1.17642,73099998.0
2005-11-02 03:48:00,1.17632,1.17651,1.17632,1.17645,111200000.0
2005-11-02 03:49:00,1.17657,1.17657,1.17645,1.17645,159300006.0
2005-11-02 03:50:00,1.17634,1.17636,1.17634,1.17636,36600000.0
2005-11-02 03:51:00,1.17628,1.17632,1.17626,1.17632,11400000.0
2005-11-02 03:52:00,1.17628,1.17638,1.17628,1.17638,74700002.0
2005-11-02 03:53:00,1.17621,1.17626,1.17608,1.17626,96000001.0
2005-11-02 03:54:00,1.17636,1.17636,1.17618,1.17622,37700001.0
2005-11-02 03:55:00,1.17624,1.17626,1.17624,1.17626,6600000.0
2005-11-02 03:56:00,1.1762,1.1762,1.176,1.17609,79800000.0
2005-11-02 03:57:00,1.17622,1.17622,1.17598,1.17622,135100002.0
2005-11-02 03:58:00,1.17621,1.1764,1.17621,1.1764,57400001.0
2005-11-02 03:59:00,1.17612,1.17633,1.17612,1.17633,30399999.0
2005-11-02 04:00:00,1.17643,1.17645,1.1762,1.17634,40700000.0
2005-11-02 04:01:00,1.17637,1.17637,1.17616,1.17616,57200000.0
2005-11-02 04:02:00,1.17625,1.17625,1.17625,1.17625,17500000.0
2005-11-02 04:03:00,1.17606,1.17613,1.17591,1.17603,109300003.0
2005-11-02 04:04:00,1.17607,1.17616,1.17589,1.17589,69200000.0
2005-11-02 04:05:00,1.17617,1.17617,1.17608,1.17608,13100000.0
2005-11-02 04:06:00,1.176,1.176,1.17585,1.17597,114600000.0
2005-11-02 04:07:00,1.17597,1.17608,1.17597,1.17606,167100002.0
2005-11-02 04:08:00,1.17573,1.17591,1.17557,1.17582,104700000.0
2005-11-02 04:09:00,1.17568,1.17599,1.17568,1.17595,103699999.0
2005-11-02 04:10:00,1.17588,1.17598,1.17582,1.17598,197400004.0
2005-11-02 04:11:00,1.17563,1.17599,1.17562,1.1759,119200001.0
2005-11-02 04:12:00,1.17604,1.1761,1.17601,1.17608,78200001.0
2005-11-02 04:13:00,1.17612,1.17612,1.17602,1.17602,19200000.0
2005-11-02 04:14:00,1.17592,1.17592,1.17571,1.17584,134299998.0
2005-11-02 04:15:00,1.17585,1.17604,1.17575,1.17603,92300000.0
2005-11-02 04:16:00,1.17599,1.17606,1.17599,1.17606,37400000.0
2005-11-02 04:17:00,1.17598,1.17609,1.17598,1.17607,76200001.0
2005-11-02 04:18:00,1.17614,1.17618,1.17614,1.17618,50600000.0
2005-11-02 04:19:00,1.17606,1.17606,1.17578,1.17596,131800001.0
2005-11-02 04:20:00,1.17602,1.17608,1.17574,1.17574,88299999.0
2005-11-02 04:21:00,1.1758,1.1761,1.1758,1.17599,163000000.0
2005-11-02 04:22:00,1.176,1.17613,1.1759,1.17603,195600003.0
2005-11-02 04:23:00,1.17595,1.17616,1.17588,1.17599,111399999.0
2005-11-02 04:24:00,1.17615,1.17625,1.17615,1.17615,50500000.0
2005-11-02 04:25:00,1.17611,1.17617,1.17598,1.17603,122500002.0
2005-11-02 04:26:00,1.17615,1.17615,1.17615,1.17615,50400002.0
2005-11-02 04:27:00,1.17601,1.17607,1.17591,1.17604,77799999.0
2005-11-02 04:28:00,1.17587,1.17607,1.1758,1.17595,153799998.0
2005-11-02 04:29:00,1.1763,1.1765,1.1763,1.17637,26000000.0
2005-11-02 04:30:00,1.17605,1.17635,1.17605,1.17635,109400002.0
2005-11-02 04:31:00,1.17608,1.17633,1.17608,1.17614,138800002.0
2005-11-02 04:32:00,1.17632,1.17643,1.17632,1.1764,20800000.0
2005-11-02 04:33:00,1.17628,1.17628,1.17618,1.17625,78599999.0
2005-11-02 04:34:00,1.1764,1.17645,1.17635,1.1764,72600001.0
2005-11-02 04:35:00,1.17646,1.17646,1.17646,1.17646,35200000.0
2005-11-02 04:36:00,1.17644,1.17664,1.17644,1.17664,101400002.0
2005-11-02 04:37:00,1.17653,1.17653,1.1764,1.1764,42700001.0
2005-11-02 04:38:00,1.17657,1.17674,1.17655,1.17663,107800002.0
2005-11-02 04:39:00,1.17662,1.17662,1.17654,1.17658,130500001.0
2005-11-02 04:40:00,1.17658,1.17671,1.17658,1.17671,80900000.0
2005-11-02 04:41:00,1.17653,1.17668,1.17639,1.17639,55100000.0
2005-11-02 04:42:00,1.17664,1.17679,1.17654,1.17654,72600000.0
2005-11-02 04:43:00,1.17658,1.17688,1.17651,1.17674,93799999.0
2005-11-02 04:44:00,1.17677,1.17677,1.17673,1.17673,23100000.0
2005-11-02 04:45:00,1.17676,1.17676,1.17672,1.17673,33299999.0
2005-11-02 04:46:00,1.17678,1.17678,1.17663,1.1767,95400000.0
2005-11-02 04:47:00,1.17667,1.17679,1.1766,1.17665,38500000.0
2005-11-02 04:48:00,1.17676,1.17676,1.1766,1.1766,20100000.0
2005-11-02 04:49:00,1.17665,1.17669,1.1764,1.17652,115299999.0
2005-11-02 04:50:00,1.1764,1.17657,1.17634,1.17645,100200000.0
2005-11-02 04:51:00,1.17632,1.17646,1.17632,1.17634,68699999.0
2005-11-02 04:52:00,1.17638,1.17657,1.17628,1.1765,101899999.0
2005-11-02 04:53:00,1.17654,1.17669,1.17637,1.17656,141900001.0
2005-11-02 04:54:00,1.17663,1.17668,1.17661,1.17668,89399999.0
2005-11-02 04:55:00,1.17665,1.17675,1.17665,1.17672,49900000.0
2005-11-02 04:56:00,1.17638,1.17655,1.17631,1.17647,199299996.0
2005-11-02 04:57:00,1.17659,1.17659,1.17649,1.17652,87899996.0
2005-11-02 04:58:00,1.17649,1.17658,1.17637,1.17647,51300000.0
2005-11-02 04:59:00,1.17649,1.17655,1.17638,1.17655,116700001.0
2005-11-02 05:00:00,1.17672,1.17672,1.17625,1.17636,179700003.0
2005-11-02 05:01:00,1.17653,1.17663,1.17642,1.17658,179399998.0
2005-11-02 05:02:00,1.17672,1.17685,1.17666,1.17679,88900002.0
2005-11-02 05:03:00,1.17672,1.17674,1.17639,1.17658,147599998.0
2005-11-02 05:04:00,1.17645,1.17678,1.1764,1.17672,66699998.0
2005-11-02 05:05:00,1.1768,1.1768,1.1768,1.1768,1600000.0
2005-11-02 05:06:00,1.17667,1.17669,1.17653,1.17669,89200000.0
2005-11-02 05:07:00,1.17688,1.17688,1.17673,1.1768,162700000.0
2005-11-02 05:08:00,1.17666,1.17683,1.17659,1.1767,181400003.0
2005-11-02 05:09:00,1.17672,1.17672,1.17645,1.17645,53400000.0
2005-11-02 05:10:00,1.17648,1.17666,1.1764,1.17645,109200000.0
2005-11-02 05:11:00,1.17679,1.17679,1.17668,1.17668,13000000.0
2005-11-02 05:12:00,1.17675,1.17675,1.1767,1.1767,43200000.0
2005-11-02 05:13:00,1.17663,1.17678,1.17663,1.17676,78000000.0
2005-11-02 05:14:00,1.17685,1.17687,1.17681,1.17687,44899999.0
2005-11-02 05:15:00,1.17685,1.1769,1.17683,1.17683,68300000.0
2005-11-02 05:16:00,1.17687,1.17687,1.17644,1.17645,100100002.0
2005-11-02 05:17:00,1.1766,1.17679,1.1766,1.17667,48400000.0
2005-11-02 05:18:00,1.17682,1.17682,1.17662,1.17678,255199998.0
2005-11-02 05:19:00,1.17665,1.17696,1.17665,1.17696,92900001.0
2005-11-02 05:20:00,1.17701,1.17701,1.17693,1.17699,55899998.0
2005-11-02 05:21:00,1.177,1.177,1.177,1.177,4000000.0
2005-11-02 05:22:00,1.17702,1.17708,1.17701,1.17708,19800000.0
2005-11-02 05:23:00,1.1771,1.1772,1.17709,1.17716,55600000.0
2005-11-02 05:24:00,1.17722,1.17722,1.17709,1.17712,44000000.0
2005-11-02 05:25:00,1.17711,1.17723,1.1771,1.17723,67300001.0
2005-11-02 05:26:00,1.1772,1.17725,1.17715,1.17715,29499999.0
2005-11-02 05:27:00,1.17707,1.17708,1.17707,1.17708,23900000.0
2005-11-02 05:28:00,1.17697,1.17697,1.17693,1.17693,62599998.0
2005-11-02 05:29:00,1.1769,1.1769,1.17685,1.17687,66400000.0
2005-11-02 05:30:00,1.17674,1.17692,1.17662,1.17662,147600000.0
2005-11-02 05:31:00,1.1769,1.17695,1.17682,1.1769,133600002.0
2005-11-02 05:32:00,1.17688,1.17688,1.17665,1.17682,133700002.0
2005-11-02 05:33:00,1.17673,1.17685,1.17667,1.17676,55500001.0
2005-11-02 05:34:00,1.17674,1.17678,1.17665,1.17665,105900000.0
2005-11-02 05:35:00,1.17663,1.17663,1.17655,1.17655,35800000.0
2005-11-02 05:36:00,1.17648,1.17653,1.17645,1.17653,48200000.0
2005-11-02 05:37:00,1.17622,1.17652,1.17622,1.17652,92000000.0
2005-11-02 05:38:00,1.17653,1.17653,1.17621,1.17637,69700000.0
2005-11-02 05:39:00,1.17653,1.17666,1.1765,1.17651,109999998.0
2005-11-02 05:40:00,1.17646,1.17654,1.1764,1.17649,120100001.0
2005-11-02 05:41:00,1.17655,1.17663,1.17653,1.17663,59200000.0
2005-11-02 05:42:00,1.17672,1.17683,1.17672,1.17683,81399999.0
2005-11-02 05:43:00,1.17675,1.17685,1.17675,1.17685,11200000.0
2005-11-02 05:44:00,1.17664,1.17672,1.17661,1.17661,43900000.0
2005-11-02 05:45:00,1.17648,1.17658,1.17646,1.17653,87300000.0
2005-11-02 05:46:00,1.17685,1.17689,1.17646,1.17669,262199996.0
2005-11-02 05:47:00,1.17658,1.17679,1.17654,1.17671,136000002.0
2005-11-02 05:48:00,1.17649,1.17656,1.17649,1.17656,25500000.0
2005-11-02 05:49:00,1.17662,1.1767,1.17662,1.1767,37700000.0
2005-11-02 05:50:00,1.17663,1.17685,1.17663,1.17685,105199998.0
2005-11-02 05:51:00,1.17661,1.17694,1.17655,1.17688,167100000.0
2005-11-02 05:52:00,1.1769,1.1769,1.17655,1.17655,159799999.0
2005-11-02 05:53:00,1.17663,1.17669,1.1765,1.17669,174700001.0
2005-11-02 05:54:00,1.17659,1.17659,1.1764,1.17652,163200002.0
2005-11-02 05:55:00,1.17659,1.17659,1.17648,1.17654,149300002.0
2005-11-02 05:56:00,1.17654,1.17671,1.1765,1.1765,46400000.0
2005-11-02 05:57:00,1.17646,1.17656,1.17646,1.1765,87000000.0
2005-11-02 05:58:00,1.17655,1.17665,1.1763,1.17632,92700001.0
2005-11-02 05:59:00,1.17647,1.17655,1.1764,1.17654,116700000.0
2005-11-02 06:00:00,1.17652,1.17652,1.17636,1.17641,147200001.0
2005-11-02 06:01:00,1.17647,1.17661,1.17636,1.17636,38500001.0
2005-11-02 06:02:00,1.17642,1.17661,1.17639,1.17645,122799997.0
2005-11-02 06:03:00,1.17647,1.17656,1.17647,1.17652,121000001.0
2005-11-02 06:04:00,1.17648,1.17662,1.17628,1.17651,107300000.0
2005-11-02 06:05:00,1.17655,1.17655,1.17643,1.17645,70500000.0
2005-11-02 06:06:00,1.1765,1.1765,1.17645,1.17645,111300000.0
2005-11-02 06:07:00,1.17658,1.17665,1.17654,1.17657,71200001.0
2005-11-02 06:08:00,1.17649,1.17665,1.17643,1.17665,59600000.0
2005-11-02 06:09:00,1.17665,1.17677,1.17665,1.17673,38600001.0
2005-11-02 06:10:00,1.17691,1.17691,1.1768,1.17687,73600000.0
2005-11-02 06:11:00,1.17677,1.17684,1.1767,1.1767,145200002.0
2005-11-02 06:12:00,1.17682,1.17701,1.17666,1.17692,111200001.0
2005-11-02 06:13:00,1.17669,1.17676,1.17669,1.17676,12000000.0
2005-11-02 06:14:00,1.17683,1.17697,1.17682,1.17697,70200000.0
2005-11-02 06:15:00,1.17685,1.17692,1.17662,1.17669,72399998.0
2005-11-02 06:16:00,1.17687,1.17692,1.17661,1.17677,136700000.0
2005-11-02 06:17:00,1.17683,1.17683,1.17655,1.17655,102200001.0
2005-11-02 06:18:00,1.17676,1.17688,1.17676,1.17688,169299999.0
2005-11-02 06:19:00,1.17698,1.17699,1.17693,1.17699,62000000.0
2005-11-02 06:20:00,1.17688,1.17688,1.17655,1.17655,113200001.0
2005-11-02 06:21:00,1.17644,1.1765,1.17639,1.17644,74300000.0
2005-11-02 06:22:00,1.17645,1.17651,1.17643,1.17651,41700000.0
2005-11-02 06:23:00,1.17638,1.17638,1.17623,1.17636,73799999.0
2005-11-02 06:24:00,1.1763,1.17642,1.17619,1.17634,52600000.0
2005-11-02 06:25:00,1.17652,1.17667,1.1761,1.1761,71000000.0
2005-11-02 06:26:00,1.17638,1.17648,1.17635,1.17635,36600000.0
2005-11-02 06:27:00,1.17637,1.17654,1.17629,1.17636,149800001.0
2005-11-02 06:28:00,1.17637,1.17654,1.17634,1.17634,130200002.0
2005-11-02 06:29:00,1.17637,1.17657,1.17637,1.17657,148299999.0
2005-11-02 06:30:00,1.17633,1.17646,1.17633,1.17646,105200001.0
2005-11-02 06:31:00,1.17655,1.1766,1.17647,1.17647,93700000.0
2005-11-02 06:32:00,1.1765,1.17667,1.17629,1.17629,54400001.0
2005-11-02 06:33:00,1.1765,1.1765,1.1764,1.1764,57799999.0
2005-11-02 06:34:00,1.17651,1.17655,1.1764,1.17647,109499997.0
2005-11-02 06:35:00,1.17641,1.17641,1.17627,1.17627,104599998.0
2005-11-02 06:36:00,1.17645,1.17649,1.17632,1.17649,77999999.0
2005-11-02 06:37:00,1.17643,1.17664,1.17637,1.17637,81599999.0
2005-11-02 06:38:00,1.17632,1.17632,1.17599,1.17599,19100000.0
2005-11-02 06:39:00,1.17593,1.17603,1.17593,1.17599,71299998.0
2005-11-02 06:40:00,1.17602,1.17602,1.17581,1.17585,152300001.0
2005-11-02 06:41:00,1.17577,1.17577,1.17563,1.17576,134499999.0
2005-11-02 06:42:00,1.17578,1.17583,1.17569,1.17572,82300001.0
2005-11-02 06:43:00,1.17567,1.17576,1.17567,1.17572,73799999.0
2005-11-02 06:44:00,1.17562,1.17569,1.17551,1.17563,120099998.0
2005-11-02 06:45:00,1.17592,1.17595,1.17562,1.17562,123799998.0
2005-11-02 06:46:00,1.17564,1.17565,1.17555,1.17562,59800000.0
2005-11-02 06:47:00,1.17563,1.17567,1.17558,1.17567,76700000.0
2005-11-02 06:48:00,1.1757,1.17579,1.17547,1.1755,93899998.0
2005-11-02 06:49:00,1.17565,1.17565,1.17565,1.17565,15100000.0
2005-11-02 06:50:00,1.17575,1.17603,1.17575,1.17603,36399999.0
2005-11-02 06:51:00,1.17598,1.17612,1.17583,1.17599,101400000.0
2005-11-02 06:52:00,1.17615,1.17634,1.17614,1.17632,127600000.0
2005-11-02 06:53:00,1.17633,1.17644,1.17626,1.17644,46900001.0
2005-11-02 06:54:00,1.17647,1.17647,1.17635,1.17642,39299999.0
2005-11-02 06:55:00,1.1764,1.1764,1.17623,1.17623,84100002.0
2005-11-02 06:56:00,1.17621,1.17628,1.17621,1.17628,33900000.0
2005-11-02 06:57:00,1.17622,1.17634,1.17621,1.17634,138700002.0
2005-11-02 06:58:00,1.17635,1.17642,1.17621,1.17642,48600001.0
2005-11-02 06:59:00,1.17638,1.17655,1.17638,1.17638,101000000.0
2005-11-02 07:00:00,1.17625,1.1763,1.17625,1.17625,84000000.0
2005-11-02 07:01:00,1.17619,1.17647,1.17619,1.17635,59900001.0
2005-11-02 07:02:00,1.17612,1.17612,1.176,1.176,17600000.0
2005-11-02 07:03:00,1.17605,1.17605,1.17595,1.176,67999999.0
2005-11-02 07:04:00,1.17603,1.17632,1.17589,1.17631,112499999.0
2005-11-02 07:05:00,1.17643,1.17653,1.17632,1.17632,143400000.0
2005-11-02 07:06:00,1.17652,1.17654,1.17629,1.17638,80590001.0
2005-11-02 07:07:00,1.17608,1.1762,1.17608,1.17618,48300000.0
2005-11-02 07:08:00,1.17613,1.17648,1.17611,1.17621,110599998.0
2005-11-02 07:09:00,1.17621,1.17648,1.17621,1.17627,166399999.0
2005-11-02 07:10:00,1.17627,1.1764,1.17613,1.17637,67899999.0
2005-11-02 07:11:00,1.17641,1.17647,1.17626,1.17629,57599999.0
2005-11-02 07:12:00,1.17647,1.17648,1.17621,1.17634,105300000.0
2005-11-02 07:13:00,1.17654,1.17659,1.17631,1.17645,126799999.0
2005-11-02 07:14:00,1.17636,1.17637,1.17624,1.17637,71799998.0
2005-11-02 07:15:00,1.17633,1.17652,1.17623,1.17627,141100003.0
2005-11-02 07:16:00,1.17627,1.17637,1.17615,1.17624,136099999.0
2005-11-02 07:17:00,1.17631,1.17636,1.17631,1.17636,36799998.0
2005-11-02 07:18:00,1.17634,1.1764,1.1763,1.17632,147600004.0
2005-11-02 07:19:00,1.17629,1.17636,1.17629,1.17636,24700000.0
2005-11-02 07:20:00,1.17642,1.17647,1.17637,1.17642,118200000.0
2005-11-02 07:21:00,1.17652,1.17655,1.17628,1.17637,84500001.0
2005-11-02 07:22:00,1.17636,1.1767,1.17621,1.17662,74100002.0
2005-11-02 07:23:00,1.17651,1.17672,1.17634,1.1767,131400002.0
2005-11-02 07:24:00,1.17646,1.17646,1.17642,1.17642,33500001.0
2005-11-02 07:25:00,1.1765,1.17655,1.17645,1.17645,158199999.0
2005-11-02 07:26:00,1.17651,1.17662,1.17647,1.1765,76500000.0
2005-11-02 07:27:00,1.17648,1.17656,1.17633,1.17656,143800003.0
2005-11-02 07:28:00,1.17649,1.17665,1.17631,1.17665,160000002.0
2005-11-02 07:29:00,1.17642,1.1765,1.17642,1.1765,41600001.0
2005-11-02 07:30:00,1.17647,1.17654,1.17614,1.17614,35900000.0
2005-11-02 07:31:00,1.1765,1.17655,1.17643,1.1765,55500001.0
2005-11-02 07:32:00,1.17655,1.17655,1.1765,1.1765,36700000.0
2005-11-02 07:33:00,1.1765,1.17652,1.17645,1.1765,82300001.0
2005-11-02 07:34:00,1.17645,1.1765,1.17645,1.1765,125100001.0
2005-11-02 07:35:00,1.17637,1.17658,1.17637,1.17655,124999999.0
2005-11-02 07:36:00,1.17655,1.17667,1.17642,1.17651,117300000.0
2005-11-02 07:37:00,1.17665,1.17668,1.17649,1.17653,129900000.0
2005-11-02 07:38:00,1.17662,1.1767,1.17638,1.1764,76900000.0
2005-11-02 07:39:00,1.1764,1.17653,1.1764,1.17653,129999998.0
2005-11-02 07:40:00,1.17656,1.17661,1.17644,1.17644,50100000.0
2005-11-02 07:41:00,1.17638,1.17638,1.17632,1.17632,45800001.0
2005-11-02 07:42:00,1.17627,1.17635,1.17625,1.17635,127500001.0
2005-11-02 07:43:00,1.17618,1.17651,1.17618,1.17635,84900000.0
2005-11-02 07:44:00,1.17631,1.17642,1.17622,1.17642,108600000.0
2005-11-02 07:45:00,1.17624,1.17655,1.17624,1.17655,132199997.0
2005-11-02 07:46:00,1.17649,1.17649,1.17633,1.17647,86500000.0
2005-11-02 07:47:00,1.17621,1.17624,1.17621,1.17624,23900000.0
2005-11-02 07:48:00,1.17627,1.1764,1.17611,1.17618,138599998.0
2005-11-02 07:49:00,1.1762,1.17625,1.17615,1.1762,101100001.0
2005-11-02 07:50:00,1.17617,1.17624,1.17594,1.17604,117500002.0
2005-11-02 07:51:00,1.17618,1.17626,1.1761,1.17615,103400000.0
2005-11-02 07:52:00,1.17631,1.17631,1.17621,1.17625,52400000.0
2005-11-02 07:53:00,1.17623,1.17627,1.17622,1.17622,57299999.0
2005-11-02 07:54:00,1.17622,1.17633,1.17622,1.17625,106200001.0
2005-11-02 07:55:00,1.1763,1.17635,1.17622,1.17635,140000001.0
2005-11-02 07:56:00,1.17646,1.17647,1.17621,1.17635,128300000.0
2005-11-02 07:57:00,1.17634,1.17634,1.17634,1.17634,6400000.0
2005-11-02 07:58:00,1.17638,1.1764,1.1763,1.1764,73900001.0
2005-11-02 07:59:00,1.17632,1.17649,1.1763,1.1763,84800002.0
2005-11-02 08:00:00,1.17637,1.1766,1.17637,1.1766,141300000.0
2005-11-02 08:01:00,1.17662,1.17678,1.17662,1.17678,30800001.0
2005-11-02 08:02:00,1.17662,1.17662,1.17639,1.17639,64500002.0
2005-11-02 08:03:00,1.17642,1.17657,1.17642,1.17642,55600002.0
2005-11-02 08:04:00,1.17647,1.1765,1.17638,1.17647,61600000.0
2005-11-02 08:05:00,1.1764,1.17643,1.17635,1.1764,152999999.0
2005-11-02 08:06:00,1.17657,1.17659,1.17631,1.17643,62999999.0
2005-11-02 08:07:00,1.17648,1.17652,1.17626,1.17627,120099998.0
2005-11-02 08:08:00,1.17639,1.17639,1.17634,1.17634,37700000.0
2005-11-02 08:09:00,1.17628,1.17628,1.17595,1.17595,38600000.0
2005-11-02 08:10:00,1.17602,1.17621,1.17596,1.17621,101700002.0
2005-11-02 08:11:00,1.17617,1.17628,1.17603,1.17628,45699999.0
2005-11-02 08:12:00,1.17628,1.17628,1.17617,1.17617,12800000.0
2005-11-02 08:13:00,1.17611,1.17655,1.17606,1.17625,166100002.0
2005-11-02 08:14:00,1.17607,1.17622,1.17593,1.17621,131000000.0
2005-11-02 08:15:00,1.17605,1.17629,1.17595,1.17606,141300002.0
2005-11-02 08:16:00,1.17614,1.17614,1.17611,1.17611,28700000.0
2005-11-02 08:17:00,1.17621,1.17645,1.17608,1.17645,116699999.0
2005-11-02 08:18:00,1.1762,1.1764,1.1762,1.1764,88500000.0
2005-11-02 08:19:00,1.17645,1.17645,1.1764,1.17645,72899997.0
2005-11-02 08:20:00,1.1765,1.17658,1.17638,1.17653,100700001.0
2005-11-02 08:21:00,1.1764,1.1766,1.17626,1.1766,139500000.0
2005-11-02 08:22:00,1.1764,1.17643,1.17638,1.1764,29600000.0
2005-11-02 08:23:00,1.1764,1.1765,1.17637,1.17641,153100001.0
2005-11-02 08:24:00,1.17637,1.17642,1.1763,1.1764,44400001.0
2005-11-02 08:25:00,1.17643,1.1765,1.17634,1.17646,75600000.0
2005-11-02 08:26:00,1.17647,1.17656,1.17636,1.17636,90000000.0
2005-11-02 08:27:00,1.1763,1.17645,1.1763,1.17642,34300000.0
2005-11-02 08:28:00,1.17638,1.17646,1.17625,1.17643,107900001.0
2005-11-02 08:29:00,1.17637,1.17637,1.17623,1.17623,14100000.0
2005-11-02 08:30:00,1.17623,1.17637,1.17623,1.17637,29600001.0
2005-11-02 08:31:00,1.17646,1.17646,1.17634,1.17643,110299998.0
2005-11-02 08:32:00,1.17641,1.1766,1.17635,1.17635,115800000.0
2005-11-02 08:33:00,1.17642,1.17661,1.17635,1.17652,65199999.0
2005-11-02 08:34:00,1.17641,1.17652,1.1764,1.17652,31900000.0
2005-11-02 08:35:00,1.17658,1.17658,1.17645,1.17653,69800001.0
2005-11-02 08:36:00,1.17647,1.17655,1.17629,1.17629,74400000.0
2005-11-02 08:37:00,1.17642,1.17642,1.17631,1.1764,107600001.0
2005-11-02 08:38:00,1.17628,1.17648,1.17628,1.17648,42200000.0
2005-11-02 08:39:00,1.17646,1.17646,1.17627,1.17628,43100000.0
2005-11-02 08:40:00,1.17644,1.17654,1.17614,1.17614,78600002.0
2005-11-02 08:41:00,1.17651,1.17656,1.17632,1.17645,108200001.0
2005-11-02 08:42:00,1.17637,1.17645,1.17637,1.17643,42199999.0
2005-11-02 08:43:00,1.17645,1.17652,1.17637,1.17647,113800001.0
2005-11-02 08:44:00,1.17645,1.17645,1.17645,1.17645,2400000.0
2005-11-02 08:45:00,1.17635,1.17635,1.17625,1.17628,131500001.0
2005-11-02 08:46:00,1.17625,1.17654,1.17617,1.17631,109700001.0
2005-11-02 08:47:00,1.17623,1.17649,1.17611,1.17642,197400002.0
2005-11-02 08:48:00,1.17622,1.17622,1.17613,1.17613,4800000.0
2005-11-02 08:49:00,1.17612,1.17619,1.17612,1.17617,79499999.0
2005-11-02 08:50:00,1.176,1.176,1.17585,1.17587,100200001.0
2005-11-02 08:51:00,1.17576,1.17579,1.1757,1.17579,85199999.0
2005-11-02 08:52:00,1.17587,1.17587,1.17575,1.17575,97700001.0
2005-11-02 08:53:00,1.17555,1.17568,1.17555,1.17566,135400002.0
2005-11-02 08:54:00,1.17562,1.17567,1.17556,1.17559,61199999.0
2005-11-02 08:55:00,1.17553,1.17569,1.17551,1.17565,145800004.0
2005-11-02 08:56:00,1.17562,1.17568,1.17562,1.17567,128400000.0
2005-11-02 08:57:00,1.17561,1.1757,1.17553,1.17553,79799999.0
2005-11-02 08:58:00,1.17549,1.17562,1.17542,1.17561,108699997.0
2005-11-02 08:59:00,1.17561,1.17569,1.17561,1.17568,37000000.0
2005-11-02 09:00:00,1.17568,1.17575,1.17565,1.17565,44000000.0
2005-11-02 09:01:00,1.17568,1.17572,1.17568,1.17572,50100001.0
2005-11-02 09:02:00,1.1758,1.17585,1.17572,1.17572,57700000.0
2005-11-02 09:03:00,1.17579,1.17583,1.17569,1.17577,48400000.0
2005-11-02 09:04:00,1.17581,1.17591,1.17559,1.17559,204400000.0
2005-11-02 09:05:00,1.17589,1.17608,1.17589,1.17605,113800001.0
2005-11-02 09:06:00,1.17608,1.17633,1.17608,1.17633,48800000.0
2005-11-02 09:07:00,1.17638,1.17638,1.17627,1.17627,63400002.0
2005-11-02 09:08:00,1.1763,1.17632,1.17615,1.17618,114100000.0
2005-11-02 09:09:00,1.17589,1.17591,1.17574,1.17591,121999999.0
2005-11-02 09:10:00,1.17586,1.17592,1.17578,1.17592,159999997.0
2005-11-02 09:11:00,1.17598,1.17598,1.17584,1.17584,28900000.0
2005-11-02 09:12:00,1.17587,1.17591,1.17587,1.17591,10400000.0
2005-11-02 09:13:00,1.17582,1.17597,1.17579,1.17597,54900000.0
2005-11-02 09:14:00,1.17599,1.17599,1.17581,1.17588,33600000.0
2005-11-02 09:15:00,1.17592,1.17593,1.17587,1.17587,75999998.0
2005-11-02 09:16:00,1.17594,1.17594,1.17593,1.17593,42400000.0
2005-11-02 09:17:00,1.17588,1.17588,1.17568,1.17568,60199999.0
2005-11-02 09:18:00,1.17563,1.17565,1.17563,1.17565,22800000.0
2005-11-02 09:19:00,1.1756,1.17578,1.17553,1.17567,99999997.0
2005-11-02 09:20:00,1.17565,1.17566,1.17549,1.17566,56200001.0
2005-11-02 09:21:00,1.17567,1.17567,1.17557,1.17563,101000001.0
2005-11-02 09:22:00,1.17567,1.17567,1.17554,1.17566,45000000.0
2005-11-02 09:23:00,1.17569,1.17576,1.17569,1.17576,35900001.0
2005-11-02 09:24:00,1.17585,1.17585,1.17575,1.17575,137100003.0
2005-11-02 09:25:00,1.17577,1.17592,1.17554,1.17592,129099999.0
2005-11-02 09:26:00,1.17585,1.17608,1.17585,1.17597,119400000.0
2005-11-02 09:27:00,1.176,1.17605,1.176,1.176,48800002.0
2005-11-02 09:28:00,1.17601,1.17623,1.17584,1.17623,47200001.0
2005-11-02 09:29:00,1.17598,1.17605,1.17598,1.17605,46400000.0
2005-11-02 09:30:00,1.17589,1.17589,1.17579,1.17579,49500000.0
2005-11-02 09:31:00,1.1757,1.1757,1.1757,1.1757,6500000.0
2005-11-02 09:32:00,1.17568,1.17587,1.17568,1.17587,56000001.0
2005-11-02 09:33:00,1.17579,1.17579,1.17571,1.17571,52600000.0
2005-11-02 09:34:00,1.17556,1.17586,1.17556,1.1756,194300002.0
2005-11-02 09:35:00,1.17569,1.17569,1.17565,1.17568,55799998.0
2005-11-02 09:36:00,1.17571,1.1758,1.17565,1.17572,138700001.0
2005-11-02 09:37:00,1.17576,1.17591,1.1757,1.1757,106100002.0
2005-11-02 09:38:00,1.1757,1.17575,1.17563,1.1757,159700004.0
2005-11-02 09:39:00,1.17565,1.17565,1.17546,1.17546,81300000.0
2005-11-02 09:40:00,1.1754,1.17545,1.1754,1.17545,34300000.0
2005-11-02 09:41:00,1.17532,1.1754,1.17532,1.17535,89599999.0
2005-11-02 09:42:00,1.1755,1.17573,1.17548,1.17555,86900001.0
2005-11-02 09:43:00,1.1756,1.17568,1.1756,1.1756,49500000.0
2005-11-02 09:44:00,1.17553,1.17564,1.17553,1.17564,74400000.0
2005-11-02 09:45:00,1.17558,1.17558,1.17557,1.17557,40800000.0
2005-11-02 09:46:00,1.17558,1.17558,1.17552,1.17552,12800000.0
2005-11-02 09:47:00,1.17552,1.17567,1.17552,1.17567,103400000.0
2005-11-02 09:48:00,1.17566,1.17566,1.17562,1.17562,3200000.0
2005-11-02 09:49:00,1.17581,1.17591,1.17581,1.17591,8900000.0
2005-11-02 09:50:00,1.17602,1.17602,1.17588,1.17595,119099999.0
2005-11-02 09:51:00,1.17603,1.17607,1.176,1.17607,49500000.0
2005-11-02 09:52:00,1.17583,1.17583,1.17517,1.17517,64200000.0
2005-11-02 09:53:00,1.17512,1.17527,1.17508,1.17527,84300001.0
2005-11-02 09:54:00,1.17524,1.17524,1.17497,1.17497,58900000.0
2005-11-02 09:55:00,1.17497,1.17497,1.17466,1.1747,83600000.0
2005-11-02 09:56:00,1.17467,1.17502,1.17467,1.17492,125700000.0
2005-11-02 09:57:00,1.17493,1.17506,1.17488,1.17488,71500000.0
2005-11-02 09:58:00,1.17488,1.17493,1.1747,1.17493,74799999.0
2005-11-02 09:59:00,1.17501,1.17572,1.17498,1.17567,91000000.0
2005-11-02 10:00:00,1.17555,1.17575,1.17555,1.17575,90399999.0
2005-11-02 10:01:00,1.17579,1.17603,1.17579,1.17603,68799998.0
2005-11-02 10:02:00,1.17591,1.17604,1.17582,1.17582,268100000.0
2005-11-02 10:03:00,1.17591,1.17621,1.17591,1.17618,58700000.0
2005-11-02 10:04:00,1.17644,1.17654,1.17644,1.17645,105500001.0
2005-11-02 10:05:00,1.17645,1.17645,1.17631,1.17637,131199999.0
2005-11-02 10:06:00,1.1764,1.1764,1.17617,1.17633,98400000.0
2005-11-02 10:07:00,1.17627,1.17641,1.17625,1.17625,120599999.0
2005-11-02 10:08:00,1.17634,1.17645,1.17624,1.17624,101700001.0
2005-11-02 10:09:00,1.17621,1.17638,1.17621,1.17638,54799999.0
2005-11-02 10:10:00,1.17635,1.1764,1.17635,1.17638,57900000.0
2005-11-02 10:11:00,1.17648,1.17656,1.17648,1.17656,49990000.0
2005-11-02 10:12:00,1.17653,1.17665,1.1765,1.17651,34100001.0
2005-11-02 10:13:00,1.17643,1.17671,1.17643,1.17671,90400002.0
2005-11-02 10:14:00,1.1767,1.17672,1.17665,1.1767,95300003.0
2005-11-02 10:15:00,1.17675,1.17675,1.1766,1.17665,114499999.0
2005-11-02 10:16:00,1.17667,1.17675,1.1766,1.1766,157100001.0
2005-11-02 10:17:00,1.1767,1.1767,1.17665,1.17665,70800001.0
2005-11-02 10:18:00,1.17667,1.17675,1.17665,1.17665,201500004.0
2005-11-02 10:19:00,1.17665,1.17672,1.17665,1.17665,67300000.0
2005-11-02 10:20:00,1.17667,1.17675,1.1766,1.17675,71200000.0
2005-11-02 10:21:00,1.17662,1.1767,1.17645,1.1767,102100000.0
2005-11-02 10:22:00,1.17665,1.17675,1.17665,1.1767,68900000.0
2005-11-02 10:23:00,1.1767,1.1767,1.17665,1.17665,4800000.0
2005-11-02 10:24:00,1.17675,1.17675,1.17663,1.1767,64700000.0
2005-11-02 10:25:00,1.17667,1.17667,1.17651,1.17654,153700002.0
2005-11-02 10:26:00,1.1765,1.1765,1.17645,1.17645,42200001.0
2005-11-02 10:27:00,1.17652,1.1766,1.17652,1.17653,39199999.0
2005-11-02 10:28:00,1.17649,1.17649,1.17632,1.17636,107000001.0
2005-11-02 10:29:00,1.17635,1.17645,1.17633,1.17638,171499999.0
2005-11-02 10:30:00,1.17642,1.17655,1.17642,1.17653,45299998.0
2005-11-02 10:31:00,1.17662,1.17664,1.17653,1.17653,112400000.0
2005-11-02 10:32:00,1.1765,1.17658,1.1765,1.17658,33399999.0
2005-11-02 10:33:00,1.1765,1.1765,1.1765,1.1765,50400000.0
2005-11-02 10:34:00,1.17654,1.17669,1.17654,1.17667,132590000.0
2005-11-02 10:35:00,1.17663,1.17675,1.17663,1.1767,146300002.0
2005-11-02 10:36:00,1.17672,1.17672,1.17653,1.17667,204300005.0
2005-11-02 10:37:00,1.17672,1.1769,1.1766,1.17674,99200000.0
2005-11-02 10:38:00,1.1768,1.1768,1.17639,1.17642,162399999.0
2005-11-02 10:39:00,1.1765,1.17658,1.1765,1.1765,68099999.0
2005-11-02 10:40:00,1.17643,1.1765,1.17643,1.1765,42299999.0
2005-11-02 10:41:00,1.17656,1.17662,1.17649,1.17657,57500000.0
2005-11-02 10:42:00,1.1766,1.17665,1.17657,1.17665,9200000.0
2005-11-02 10:43:00,1.17668,1.17693,1.17664,1.17693,92000001.0
2005-11-02 10:44:00,1.1769,1.17695,1.17683,1.17685,164799999.0
2005-11-02 10:45:00,1.17688,1.17698,1.17687,1.17697,119700000.0
2005-11-02 10:46:00,1.17696,1.17706,1.1769,1.17699,125600002.0
2005-11-02 10:47:00,1.17703,1.17724,1.17703,1.17724,58700002.0
2005-11-02 10:48:00,1.1773,1.17737,1.17725,1.1773,138599998.0
2005-11-02 10:49:00,1.17732,1.17735,1.1772,1.17735,113500001.0
2005-11-02 10:50:00,1.17732,1.17735,1.1772,1.17735,190500003.0
2005-11-02 10:51:00,1.17732,1.17735,1.17725,1.17735,132200000.0
2005-11-02 10:52:00,1.17728,1.1773,1.17722,1.17722,31800001.0
2005-11-02 10:53:00,1.1773,1.1773,1.17725,1.17725,39700000.0
2005-11-02 10:54:00,1.1773,1.17735,1.17725,1.17735,68500000.0
2005-11-02 10:55:00,1.17727,1.17727,1.17682,1.17682,182999998.0
2005-11-02 10:56:00,1.17677,1.1769,1.17677,1.17681,43900000.0
2005-11-02 10:57:00,1.1767,1.1767,1.17647,1.17647,76700001.0
2005-11-02 10:58:00,1.17643,1.17643,1.17609,1.17618,128900000.0
2005-11-02 10:59:00,1.17625,1.17625,1.17617,1.1762,76800001.0
2005-11-02 11:00:00,1.17617,1.17641,1.17617,1.1762,132300001.0
2005-11-02 11:01:00,1.1762,1.17622,1.17615,1.1762,66699998.0
2005-11-02 11:02:00,1.1762,1.1762,1.17615,1.1762,115100000.0
2005-11-02 11:03:00,1.17623,1.17638,1.17623,1.17638,58300000.0
2005-11-02 11:04:00,1.17633,1.17633,1.17616,1.17621,109800002.0
2005-11-02 11:05:00,1.17618,1.1762,1.17618,1.1762,116700003.0
2005-11-02 11:06:00,1.1762,1.1762,1.17615,1.1762,184400000.0
2005-11-02 11:07:00,1.17625,1.17628,1.17621,1.17628,85499998.0
2005-11-02 11:08:00,1.1762,1.17623,1.17615,1.1762,60200000.0
2005-11-02 11:09:00,1.17613,1.17622,1.17613,1.1762,107400004.0
2005-11-02 11:10:00,1.1762,1.17622,1.17615,1.1762,102700001.0
2005-11-02 11:11:00,1.17619,1.17632,1.17614,1.17632,184500000.0
2005-11-02 11:12:00,1.17629,1.17639,1.17619,1.17622,224900002.0
2005-11-02 11:13:00,1.17615,1.17615,1.17598,1.17598,62100000.0
2005-11-02 11:14:00,1.17594,1.176,1.17582,1.17582,111100002.0
2005-11-02 11:15:00,1.17578,1.17578,1.17564,1.1757,197299998.0
2005-11-02 11:16:00,1.17567,1.17567,1.17545,1.17545,127800001.0
2005-11-02 11:17:00,1.17532,1.17543,1.1753,1.17543,19400000.0
2005-11-02 11:18:00,1.17557,1.17577,1.17557,1.17561,65400000.0
2005-11-02 11:19:00,1.17553,1.17573,1.17553,1.17564,137400000.0
2005-11-02 11:20:00,1.17568,1.17568,1.17552,1.17552,137800001.0
2005-11-02 11:21:00,1.17565,1.17573,1.17562,1.17562,79800001.0
2005-11-02 11:22:00,1.17577,1.17583,1.17577,1.17583,45899999.0
2005-11-02 11:23:00,1.17584,1.17588,1.17581,1.17587,60999998.0
2005-11-02 11:24:00,1.17573,1.17593,1.17569,1.17593,53700000.0
2005-11-02 11:25:00,1.17607,1.17613,1.17602,1.1761,126599998.0
2005-11-02 11:26:00,1.17612,1.17638,1.17612,1.17638,98299998.0
2005-11-02 11:27:00,1.17637,1.17637,1.17621,1.17637,156499999.0
2005-11-02 11:28:00,1.17638,1.17638,1.17627,1.17632,73799999.0
2005-11-02 11:29:00,1.17622,1.1763,1.17622,1.17623,81299998.0
2005-11-02 11:30:00,1.1763,1.17632,1.17625,1.1763,94699999.0
2005-11-02 11:31:00,1.1763,1.17642,1.1763,1.17642,105000001.0
2005-11-02 11:32:00,1.1764,1.17645,1.17633,1.1764,85600000.0
2005-11-02 11:33:00,1.17635,1.17667,1.17635,1.17667,55200000.0
2005-11-02 11:34:00,1.17672,1.17688,1.17672,1.17688,210900000.0
2005-11-02 11:35:00,1.1769,1.17698,1.17678,1.17678,106899999.0
2005-11-02 11:36:00,1.17675,1.17685,1.17675,1.17675,164199998.0
2005-11-02 11:37:00,1.17681,1.17701,1.17681,1.17695,33500001.0
2005-11-02 11:38:00,1.17697,1.17712,1.17697,1.17712,70000000.0
2005-11-02 11:39:00,1.17708,1.1771,1.17697,1.17704,82200001.0
2005-11-02 11:40:00,1.17699,1.17702,1.17687,1.17692,130500001.0
2005-11-02 11:41:00,1.17692,1.17692,1.17673,1.17678,129700001.0
2005-11-02 11:42:00,1.1768,1.17685,1.17675,1.17675,192400002.0
2005-11-02 11:43:00,1.1768,1.17683,1.17673,1.17683,168500000.0
2005-11-02 11:44:00,1.17665,1.1769,1.17665,1.1768,70700000.0
2005-11-02 11:45:00,1.17685,1.17685,1.1768,1.1768,52700000.0
2005-11-02 11:46:00,1.17685,1.17685,1.17675,1.17685,61200001.0
2005-11-02 11:47:00,1.17683,1.17687,1.17683,1.17687,29800000.0
2005-11-02 11:48:00,1.17679,1.17679,1.17665,1.17665,108100001.0
2005-11-02 11:49:00,1.17675,1.17682,1.17672,1.17675,126189999.0
2005-11-02 11:50:00,1.1768,1.17685,1.17675,1.1768,77599999.0
2005-11-02 11:51:00,1.1768,1.17685,1.17673,1.17673,91900002.0
2005-11-02 11:52:00,1.17683,1.17691,1.1768,1.17681,218800002.0
2005-11-02 11:53:00,1.17678,1.17688,1.17678,1.17682,121499998.0
2005-11-02 11:54:00,1.17692,1.17692,1.1768,1.17685,63000000.0
2005-11-02 11:55:00,1.17695,1.17695,1.17682,1.1769,181499999.0
2005-11-02 11:56:00,1.1769,1.1769,1.17683,1.1769,71399999.0
2005-11-02 11:57:00,1.1769,1.17695,1.17685,1.17685,219000002.0
2005-11-02 11:58:00,1.17688,1.17701,1.17688,1.17695,119999998.0
2005-11-02 11:59:00,1.177,1.17705,1.17698,1.177,43400000.0
2005-11-02 12:00:00,1.17707,1.17709,1.177,1.17709,51799999.0
2005-11-02 12:01:00,1.17706,1.17706,1.17688,1.17688,108900002.0
2005-11-02 12:02:00,1.17687,1.17694,1.17687,1.17691,28700001.0
2005-11-02 12:03:00,1.17697,1.177,1.17693,1.17693,40000000.0
2005-11-02 12:04:00,1.177,1.177,1.17695,1.177,79299998.0
2005-11-02 12:05:00,1.177,1.17705,1.17695,1.17695,36800000.0
2005-11-02 12:06:00,1.17708,1.17715,1.17705,1.17705,71800001.0
2005-11-02 12:07:00,1.1771,1.1771,1.17705,1.17705,24500000.0
2005-11-02 12:08:00,1.17706,1.17712,1.17696,1.17708,63400000.0
2005-11-02 12:09:00,1.17698,1.17698,1.17689,1.17692,122799998.0
2005-11-02 12:10:00,1.17698,1.17707,1.17698,1.17707,26300000.0
2005-11-02 12:11:00,1.17705,1.17715,1.17705,1.17712,80999999.0
2005-11-02 12:12:00,1.17705,1.17712,1.17696,1.17708,185200003.0
2005-11-02 12:13:00,1.17702,1.17717,1.17702,1.17703,138799999.0
2005-11-02 12:14:00,1.17704,1.17717,1.17704,1.17712,55900000.0
2005-11-02 12:15:00,1.1766,1.17699,1.1766,1.1769,87700003.0
2005-11-02 12:16:00,1.1772,1.17725,1.17715,1.1772,75400000.0
2005-11-02 12:17:00,1.17725,1.17725,1.17715,1.17717,81200000.0
2005-11-02 12:18:00,1.17723,1.17731,1.17722,1.17722,106100002.0
2005-11-02 12:19:00,1.17728,1.17728,1.17722,1.17722,129200000.0
2005-11-02 12:20:00,1.17718,1.17719,1.1771,1.17714,44900001.0
2005-11-02 12:21:00,1.17715,1.17725,1.17715,1.17715,137200002.0
2005-11-02 12:22:00,1.17724,1.1773,1.17719,1.1773,114400000.0
2005-11-02 12:23:00,1.17737,1.17737,1.17732,1.17733,26200000.0
2005-11-02 12:24:00,1.17732,1.17736,1.17732,1.17733,32700001.0
2005-11-02 12:25:00,1.17737,1.17745,1.17735,1.1774,156299998.0
2005-11-02 12:26:00,1.17745,1.17745,1.17738,1.1774,96100000.0
2005-11-02 12:27:00,1.17737,1.17745,1.1773,1.17745,71600000.0
2005-11-02 12:28:00,1.17733,1.17733,1.17711,1.17722,128300000.0
2005-11-02 12:29:00,1.17717,1.17725,1.17717,1.17718,72900001.0
2005-11-02 12:30:00,1.17722,1.17733,1.17722,1.17733,12700000.0
2005-11-02 12:31:00,1.17725,1.17745,1.17725,1.17745,111300003.0
2005-11-02 12:32:00,1.17733,1.17738,1.17722,1.17722,138500003.0
2005-11-02 12:33:00,1.17725,1.1773,1.17725,1.17725,98000002.0
2005-11-02 12:34:00,1.17727,1.1774,1.17727,1.17734,80100000.0
2005-11-02 12:35:00,1.17712,1.1773,1.17692,1.17712,93199998.0
2005-11-02 12:36:00,1.17717,1.17736,1.17683,1.17691,119700001.0
2005-11-02 12:37:00,1.17741,1.1775,1.1774,1.17748,131400000.0
2005-11-02 12:38:00,1.17748,1.17748,1.17744,1.17744,31199999.0
2005-11-02 12:39:00,1.17753,1.17761,1.17752,1.17753,81799999.0
2005-11-02 12:40:00,1.17753,1.17753,1.17736,1.17743,139400001.0
2005-11-02 12:41:00,1.1774,1.17746,1.1774,1.17741,96600001.0
2005-11-02 12:42:00,1.17741,1.17752,1.17738,1.17742,100400000.0
2005-11-02 12:43:00,1.17735,1.1774,1.17735,1.1774,49699998.0
2005-11-02 12:44:00,1.17705,1.1774,1.17705,1.17725,87799999.0
2005-11-02 12:45:00,1.17749,1.17753,1.17737,1.17743,39600000.0
2005-11-02 12:46:00,1.17747,1.17747,1.17737,1.17737,107999997.0
2005-11-02 12:47:00,1.17745,1.17768,1.17745,1.17768,52899999.0
2005-11-02 12:48:00,1.17779,1.17788,1.17772,1.17788,79800000.0
2005-11-02 12:49:00,1.1779,1.1779,1.17782,1.17782,1800000.0
2005-11-02 12:50:00,1.17785,1.17797,1.17785,1.17795,75199998.0
2005-11-02 12:51:00,1.17779,1.17779,1.17763,1.17776,70900000.0
2005-11-02 12:52:00,1.1778,1.17788,1.1778,1.17788,38300001.0
2005-11-02 12:53:00,1.17752,1.17772,1.17752,1.17755,109199997.0
2005-11-02 12:54:00,1.17793,1.17793,1.17787,1.17787,29500000.0
2005-11-02 12:55:00,1.17787,1.17793,1.17787,1.17793,47000000.0
2005-11-02 12:56:00,1.17797,1.17797,1.17773,1.17775,140000001.0
2005-11-02 12:57:00,1.17775,1.17782,1.17764,1.17773,151099998.0
2005-11-02 12:58:00,1.17774,1.17785,1.17774,1.17782,130799999.0
2005-11-02 12:59:00,1.17778,1.17781,1.17771,1.17781,62400000.0
2005-11-02 13:00:00,1.17772,1.17781,1.1777,1.17774,134500000.0
2005-11-02 13:01:00,1.17783,1.1779,1.17768,1.1779,119400002.0
2005-11-02 13:02:00,1.1779,1.17795,1.1779,1.1779,66800000.0
2005-11-02 13:03:00,1.17797,1.17811,1.17797,1.1781,65600000.0
2005-11-02 13:04:00,1.17817,1.17847,1.17817,1.17836,100300000.0
2005-11-02 13:05:00,1.1783,1.1783,1.17822,1.1783,102900001.0
2005-11-02 13:06:00,1.17827,1.17828,1.17818,1.17828,90900002.0
2005-11-02 13:07:00,1.17835,1.17835,1.17825,1.17825,124100000.0
2005-11-02 13:08:00,1.17833,1.17843,1.1783,1.17838,76600001.0
2005-11-02 13:09:00,1.1784,1.17866,1.1784,1.17866,40800000.0
2005-11-02 13:10:00,1.17865,1.17865,1.17855,1.17862,52000000.0
2005-11-02 13:11:00,1.17869,1.17895,1.17869,1.17892,121500001.0
2005-11-02 13:12:00,1.17893,1.17894,1.17893,1.17893,43300000.0
2005-11-02 13:13:00,1.17897,1.179,1.17897,1.179,8000000.0
2005-11-02 13:14:00,1.179,1.179,1.179,1.179,48900000.0
2005-11-02 13:15:00,1.17894,1.17898,1.17894,1.17898,59100000.0
2005-11-02 13:16:00,1.17888,1.17888,1.17888,1.17888,16000000.0
2005-11-02 13:17:00,1.1789,1.17893,1.17882,1.17882,98800001.0
2005-11-02 13:18:00,1.17892,1.17895,1.17892,1.17895,37399999.0
2005-11-02 13:19:00,1.17896,1.17896,1.17883,1.1789,134000000.0
2005-11-02 13:20:00,1.17888,1.17895,1.17885,1.1789,87000000.0
2005-11-02 13:21:00,1.1788,1.1788,1.17858,1.17862,153200003.0
2005-11-02 13:22:00,1.17852,1.17867,1.17852,1.17859,77000002.0
2005-11-02 13:23:00,1.17857,1.17857,1.17852,1.17852,23900000.0
2005-11-02 13:24:00,1.1785,1.17855,1.17843,1.17855,98399999.0
2005-11-02 13:25:00,1.1785,1.1785,1.17845,1.17848,41600001.0
2005-11-02 13:26:00,1.17845,1.1785,1.17845,1.17845,22700000.0
2005-11-02 13:27:00,1.17847,1.17858,1.17838,1.17858,92100000.0
2005-11-02 13:28:00,1.1786,1.1786,1.17855,1.17855,66899999.0
2005-11-02 13:29:00,1.1786,1.17865,1.17855,1.17855,78100002.0
2005-11-02 13:30:00,1.1786,1.17865,1.17855,1.1786,80400000.0
2005-11-02 13:31:00,1.17853,1.17865,1.17853,1.17861,81399999.0
2005-11-02 13:32:00,1.1787,1.1787,1.17868,1.17868,67399997.0
2005-11-02 13:33:00,1.17878,1.17883,1.1787,1.17877,42200000.0
2005-11-02 13:34:00,1.17877,1.17877,1.17873,1.17873,9600000.0
2005-11-02 13:35:00,1.17869,1.17872,1.17855,1.17872,150400002.0
2005-11-02 13:36:00,1.1787,1.17873,1.1787,1.17873,146400001.0
2005-11-02 13:37:00,1.17875,1.17875,1.17875,1.17875,12100000.0
2005-11-02 13:38:00,1.17869,1.17887,1.17869,1.17887,42700000.0
2005-11-02 13:39:00,1.1789,1.1789,1.1789,1.1789,25000001.0
2005-11-02 13:40:00,1.17889,1.17898,1.17888,1.17898,76000001.0
2005-11-02 13:41:00,1.17893,1.17905,1.1789,1.17895,132199999.0
2005-11-02 13:42:00,1.17908,1.17912,1.17902,1.17905,154100001.0
2005-11-02 13:43:00,1.17911,1.17911,1.17895,1.17895,35100001.0
2005-11-02 13:44:00,1.17897,1.179,1.17893,1.17893,59000000.0
2005-11-02 13:45:00,1.17895,1.17905,1.17895,1.17905,114700000.0
2005-11-02 13:46:00,1.17916,1.17919,1.17916,1.17919,32100000.0
2005-11-02 13:47:00,1.17925,1.1793,1.17925,1.1793,136699996.0
2005-11-02 13:48:00,1.1793,1.1793,1.17925,1.17925,39200000.0
2005-11-02 13:49:00,1.17932,1.17936,1.17927,1.17927,88300002.0
2005-11-02 13:50:00,1.17932,1.1794,1.17932,1.17932,106499998.0
2005-11-02 13:51:00,1.17932,1.17938,1.17932,1.17938,51500001.0
2005-11-02 13:52:00,1.17935,1.17945,1.17935,1.1794,137000000.0
2005-11-02 13:53:00,1.17937,1.1794,1.17937,1.1794,18300000.0
2005-11-02 13:54:00,1.17933,1.1794,1.17931,1.1794,136900000.0
2005-11-02 13:55:00,1.17935,1.17937,1.17935,1.17937,109499996.0
2005-11-02 13:56:00,1.1794,1.17974,1.1794,1.17974,94999999.0
2005-11-02 13:57:00,1.1797,1.17977,1.17942,1.17956,92400000.0
2005-11-02 13:58:00,1.1795,1.1795,1.17945,1.17945,53200001.0
2005-11-02 13:59:00,1.17944,1.17952,1.17935,1.17935,73000000.0
2005-11-02 14:00:00,1.17933,1.17934,1.17931,1.17934,94500001.0
2005-11-02 14:01:00,1.1793,1.1793,1.1793,1.1793,4000000.0
2005-11-02 14:02:00,1.17921,1.17921,1.17905,1.17905,52800002.0
2005-11-02 14:03:00,1.17891,1.17903,1.17889,1.17903,28899999.0
2005-11-02 14:04:00,1.17903,1.17908,1.17897,1.17897,98299998.0
2005-11-02 14:05:00,1.17902,1.17911,1.17899,1.17909,158499998.0
2005-11-02 14:06:00,1.17903,1.17903,1.17895,1.17895,42200000.0
2005-11-02 14:07:00,1.1787,1.1787,1.17844,1.17844,35100000.0
2005-11-02 14:08:00,1.17839,1.17839,1.17838,1.17838,7200000.0
2005-11-02 14:09:00,1.17833,1.17835,1.17833,1.17835,22500000.0
2005-11-02 14:10:00,1.17845,1.17845,1.17833,1.1784,131300001.0
2005-11-02 14:11:00,1.17838,1.17838,1.17829,1.17832,95799998.0
2005-11-02 14:12:00,1.17832,1.17838,1.17829,1.17838,91400001.0
2005-11-02 14:13:00,1.17844,1.17854,1.17844,1.17846,80399999.0
2005-11-02 14:14:00,1.17851,1.17862,1.1785,1.1785,98900000.0
2005-11-02 14:15:00,1.17848,1.17861,1.17848,1.17852,127900004.0
2005-11-02 14:16:00,1.17862,1.17867,1.17857,1.17858,128600001.0
2005-11-02 14:17:00,1.17855,1.17855,1.17848,1.17848,76799999.0
2005-11-02 14:18:00,1.17855,1.17864,1.17854,1.17854,103900000.0
2005-11-02 14:19:00,1.17855,1.17855,1.17843,1.17853,58300001.0
2005-11-02 14:20:00,1.1785,1.17855,1.1784,1.17847,121700000.0
2005-11-02 14:21:00,1.17848,1.17871,1.17847,1.17857,33100000.0
2005-11-02 14:22:00,1.17853,1.17858,1.17841,1.1785,59500001.0
2005-11-02 14:23:00,1.17867,1.17883,1.17867,1.17873,72499999.0
2005-11-02 14:24:00,1.1788,1.17885,1.17875,1.1788,56000000.0
2005-11-02 14:25:00,1.17879,1.17886,1.17879,1.17886,7700000.0
2005-11-02 14:26:00,1.17887,1.17895,1.17885,1.17885,67600001.0
2005-11-02 14:27:00,1.17892,1.17904,1.17889,1.17899,151899997.0
2005-11-02 14:28:00,1.17893,1.17894,1.17882,1.17894,125000000.0
2005-11-02 14:29:00,1.17884,1.17884,1.17854,1.17855,68400001.0
2005-11-02 14:30:00,1.17855,1.1787,1.17855,1.1786,67200001.0
2005-11-02 14:31:00,1.17858,1.17858,1.17847,1.17858,78300000.0
2005-11-02 14:32:00,1.17858,1.17861,1.17852,1.17852,96600001.0
2005-11-02 14:33:00,1.17855,1.17855,1.17848,1.17848,40200001.0
2005-11-02 14:34:00,1.1785,1.17862,1.17845,1.1785,129299999.0
2005-11-02 14:35:00,1.17848,1.17858,1.17845,1.17845,57300000.0
2005-11-02 14:36:00,1.17852,1.17852,1.17841,1.17847,67900000.0
2005-11-02 14:37:00,1.1785,1.17862,1.1785,1.17852,99899999.0
2005-11-02 14:38:00,1.17851,1.17867,1.17839,1.17867,69700001.0
2005-11-02 14:39:00,1.1787,1.17875,1.17863,1.1787,106800000.0
2005-11-02 14:40:00,1.17876,1.17882,1.1787,1.17881,95899997.0
2005-11-02 14:41:00,1.17881,1.17892,1.17881,1.17892,9600000.0
2005-11-02 14:42:00,1.1789,1.17893,1.17879,1.17879,138799997.0
2005-11-02 14:43:00,1.17875,1.17885,1.17875,1.17885,65399998.0
2005-11-02 14:44:00,1.1788,1.1788,1.1788,1.1788,10500000.0
2005-11-02 14:45:00,1.17888,1.17888,1.17875,1.17875,53400002.0
2005-11-02 14:46:00,1.17877,1.17885,1.17875,1.17882,191999998.0
2005-11-02 14:47:00,1.17883,1.17887,1.17883,1.17887,18000000.0
2005-11-02 14:48:00,1.17883,1.17908,1.17883,1.17908,119200000.0
2005-11-02 14:49:00,1.17907,1.17907,1.17889,1.17897,209500002.0
2005-11-02 14:50:00,1.17903,1.17903,1.17887,1.17891,47100001.0
2005-11-02 14:51:00,1.17883,1.17898,1.17883,1.17896,116700000.0
2005-11-02 14:52:00,1.17901,1.17901,1.17877,1.17877,62200000.0
2005-11-02 14:53:00,1.17882,1.17891,1.17882,1.17888,9600000.0
2005-11-02 14:54:00,1.1788,1.17892,1.1788,1.17884,77399998.0
2005-11-02 14:55:00,1.17887,1.17893,1.1788,1.17893,124899997.0
2005-11-02 14:56:00,1.17892,1.17905,1.17892,1.17905,52200000.0
2005-11-02 14:57:00,1.17905,1.17908,1.17905,1.17908,37500000.0
2005-11-02 14:58:00,1.17914,1.17924,1.17914,1.17917,133999998.0
2005-11-02 14:59:00,1.17922,1.17922,1.17907,1.17911,140799997.0
2005-11-02 15:00:00,1.17918,1.17953,1.17918,1.17953,24000000.0
2005-11-02 15:01:00,1.17945,1.17947,1.17929,1.17929,62300000.0
2005-11-02 15:02:00,1.1792,1.1792,1.1792,1.1792,8100000.0
2005-11-02 15:03:00,1.17917,1.17942,1.17917,1.17938,35000000.0
2005-11-02 15:04:00,1.17945,1.17975,1.17945,1.17975,142199999.0
2005-11-02 15:05:00,1.17973,1.17973,1.1795,1.17968,85500001.0
2005-11-02 15:06:00,1.17963,1.17977,1.17963,1.17977,180000003.0
2005-11-02 15:07:00,1.17978,1.17978,1.17966,1.17972,76399998.0
2005-11-02 15:08:00,1.17962,1.1797,1.17962,1.17963,92400000.0
2005-11-02 15:09:00,1.17963,1.17974,1.17963,1.17965,53700000.0
2005-11-02 15:10:00,1.17968,1.17968,1.17959,1.17968,49600000.0
2005-11-02 15:11:00,1.17973,1.17977,1.17971,1.17976,227899996.0
2005-11-02 15:12:00,1.17973,1.18001,1.17964,1.18001,100799999.0
2005-11-02 15:13:00,1.18007,1.18021,1.18005,1.18017,137000002.0
2005-11-02 15:14:00,1.18011,1.18011,1.17985,1.17985,45490000.0
2005-11-02 15:15:00,1.17998,1.18013,1.17998,1.1801,85600001.0
2005-11-02 15:16:00,1.18014,1.18053,1.18014,1.18053,92000002.0
2005-11-02 15:17:00,1.1806,1.18061,1.1805,1.18061,52400001.0
2005-11-02 15:18:00,1.18075,1.18084,1.18067,1.18067,68700000.0
2005-11-02 15:19:00,1.18054,1.18064,1.1804,1.1804,67600001.0
2005-11-02 15:20:00,1.18045,1.18068,1.18045,1.18065,94400000.0
2005-11-02 15:21:00,1.18057,1.18115,1.18057,1.18115,101100001.0
2005-11-02 15:22:00,1.18117,1.18118,1.18077,1.18077,107700000.0
2005-11-02 15:23:00,1.18056,1.18056,1.18044,1.18044,67300000.0
2005-11-02 15:24:00,1.18052,1.18074,1.18045,1.18068,225399999.0
2005-11-02 15:25:00,1.18072,1.18076,1.18067,1.18067,109699999.0
2005-11-02 15:26:00,1.18077,1.18113,1.18077,1.18111,71700000.0
2005-11-02 15:27:00,1.18105,1.18105,1.18091,1.18105,53300000.0
2005-11-02 15:28:00,1.18113,1.18132,1.18113,1.18116,121200001.0
2005-11-02 15:29:00,1.1811,1.18113,1.18094,1.18113,99700001.0
2005-11-02 15:30:00,1.18103,1.18125,1.18103,1.18124,46100000.0
2005-11-02 15:31:00,1.18126,1.18126,1.18092,1.18092,148699998.0
2005-11-02 15:32:00,1.18092,1.18106,1.1809,1.18102,61700001.0
2005-11-02 15:33:00,1.18106,1.18118,1.18106,1.18118,78699998.0
2005-11-02 15:34:00,1.1813,1.1813,1.18111,1.18118,133000000.0
2005-11-02 15:35:00,1.18121,1.18126,1.18113,1.18115,78000002.0
2005-11-02 15:36:00,1.18109,1.18136,1.18109,1.18135,147999997.0
2005-11-02 15:37:00,1.18138,1.18152,1.18128,1.18152,64900001.0
2005-11-02 15:38:00,1.18168,1.18198,1.18168,1.18198,92000001.0
2005-11-02 15:39:00,1.18191,1.18201,1.18188,1.18192,60100000.0
2005-11-02 15:40:00,1.18198,1.182,1.18188,1.18192,91600001.0
2005-11-02 15:41:00,1.1818,1.18197,1.1818,1.18191,60200000.0
2005-11-02 15:42:00,1.18197,1.18198,1.18179,1.18193,68800000.0
2005-11-02 15:43:00,1.18208,1.18213,1.18202,1.18205,80200000.0
2005-11-02 15:44:00,1.18192,1.18192,1.18172,1.18187,87700001.0
2005-11-02 15:45:00,1.18192,1.18195,1.18174,1.18174,100700003.0
2005-11-02 15:46:00,1.18172,1.18183,1.18167,1.18177,90600002.0
2005-11-02 15:47:00,1.18178,1.18187,1.1817,1.18174,119400000.0
2005-11-02 15:48:00,1.18176,1.18176,1.1815,1.1815,24300000.0
2005-11-02 15:49:00,1.18153,1.1817,1.18146,1.18151,155600002.0
2005-11-02 15:50:00,1.18156,1.18156,1.18154,1.18154,3200000.0
2005-11-02 15:51:00,1.18155,1.18155,1.18155,1.18155,11200000.0
2005-11-02 15:52:00,1.18154,1.18169,1.18152,1.18163,125200000.0
2005-11-02 15:53:00,1.18168,1.18168,1.18149,1.18149,24800000.0
2005-11-02 15:54:00,1.18154,1.18158,1.18154,1.18156,98700000.0
2005-11-02 15:55:00,1.18145,1.1815,1.18145,1.1815,36300000.0
2005-11-02 15:56:00,1.18152,1.18154,1.18151,1.18151,42699999.0
2005-11-02 15:57:00,1.18146,1.18146,1.18108,1.18108,52700000.0
2005-11-02 15:58:00,1.18099,1.18099,1.1805,1.18059,94500001.0
2005-11-02 15:59:00,1.18062,1.18077,1.18062,1.1807,164800002.0
2005-11-02 16:00:00,1.18072,1.18095,1.18072,1.18095,71400001.0
2005-11-02 16:01:00,1.18096,1.18101,1.1809,1.18101,119300001.0
2005-11-02 16:02:00,1.18086,1.18086,1.1804,1.18043,116199998.0
2005-11-02 16:03:00,1.18039,1.18066,1.18039,1.18059,91999999.0
2005-11-02 16:04:00,1.18053,1.18057,1.18043,1.18052,86800002.0
2005-11-02 16:05:00,1.18051,1.1807,1.18047,1.1807,93600001.0
2005-11-02 16:06:00,1.18061,1.18061,1.18032,1.18033,74599999.0
2005-11-02 16:07:00,1.18021,1.18034,1.18021,1.18026,71800000.0
2005-11-02 16:08:00,1.18023,1.1803,1.18016,1.18026,93100000.0
2005-11-02 16:09:00,1.18029,1.18041,1.1802,1.18037,122700000.0
2005-11-02 16:10:00,1.18043,1.18043,1.18025,1.18025,104500001.0
2005-11-02 16:11:00,1.18017,1.18019,1.18013,1.18016,84400001.0
2005-11-02 16:12:00,1.18025,1.18025,1.17998,1.17999,38000000.0
2005-11-02 16:13:00,1.18002,1.18006,1.1799,1.1799,60700001.0
2005-11-02 16:14:00,1.17955,1.17955,1.17856,1.17858,31200000.0
2005-11-02 16:15:00,1.17867,1.17875,1.17863,1.17875,156600001.0
2005-11-02 16:16:00,1.1789,1.179,1.1789,1.179,35800001.0
2005-11-02 16:17:00,1.17908,1.17923,1.17905,1.17923,95999998.0
2005-11-02 16:18:00,1.17935,1.17936,1.17919,1.17919,138000003.0
2005-11-02 16:19:00,1.17922,1.17925,1.17907,1.17907,56499999.0
2005-11-02 16:20:00,1.17893,1.17941,1.17893,1.17941,77800000.0
2005-11-02 16:21:00,1.1794,1.17948,1.17932,1.17942,96499998.0
2005-11-02 16:22:00,1.17935,1.17937,1.17935,1.17937,78300001.0
2005-11-02 16:23:00,1.17939,1.1794,1.17935,1.17935,81499999.0
2005-11-02 16:24:00,1.17938,1.17938,1.17927,1.17927,52900000.0
2005-11-02 16:25:00,1.17932,1.17937,1.17932,1.17932,115599999.0
2005-11-02 16:26:00,1.1793,1.1794,1.17924,1.17924,131199999.0
2005-11-02 16:27:00,1.17931,1.17942,1.17927,1.17942,103100000.0
2005-11-02 16:28:00,1.17936,1.17941,1.17927,1.17941,55999999.0
2005-11-02 16:29:00,1.1795,1.1795,1.17948,1.17948,31200000.0
2005-11-02 16:30:00,1.17959,1.17999,1.17952,1.17999,86999998.0
2005-11-02 16:31:00,1.18,1.18013,1.18,1.18009,46500000.0
2005-11-02 16:32:00,1.18006,1.18015,1.17995,1.18002,175799998.0
2005-11-02 16:33:00,1.17993,1.17995,1.17993,1.17995,26800000.0
2005-11-02 16:34:00,1.17979,1.17991,1.17973,1.17978,156100003.0
2005-11-02 16:35:00,1.17983,1.17986,1.17973,1.17986,76200000.0
2005-11-02 16:36:00,1.17983,1.17987,1.17966,1.17987,68400001.0
2005-11-02 16:37:00,1.17987,1.17987,1.17974,1.17974,17200000.0
2005-11-02 16:38:00,1.1797,1.17971,1.17954,1.17954,227300000.0
2005-11-02 16:39:00,1.1796,1.17973,1.1796,1.17973,66599998.0
2005-11-02 16:40:00,1.17968,1.17973,1.17968,1.17973,35400000.0
2005-11-02 16:41:00,1.17963,1.1797,1.17962,1.17968,26900000.0
2005-11-02 16:42:00,1.17963,1.17963,1.17947,1.17953,170999999.0
2005-11-02 16:43:00,1.17935,1.1794,1.17928,1.17929,121099998.0
2005-11-02 16:44:00,1.17922,1.17923,1.17882,1.17909,155899999.0
2005-11-02 16:45:00,1.17905,1.17915,1.17899,1.17915,74099999.0
2005-11-02 16:46:00,1.17918,1.17933,1.17918,1.17927,135100002.0
2005-11-02 16:47:00,1.17928,1.17942,1.17922,1.17942,72000001.0
2005-11-02 16:48:00,1.1795,1.17985,1.1795,1.17985,54200000.0
2005-11-02 16:49:00,1.17991,1.18002,1.17984,1.17989,156100001.0
2005-11-02 16:50:00,1.17981,1.17986,1.17965,1.1797,219000003.0
2005-11-02 16:51:00,1.17976,1.17984,1.17976,1.1798,67799999.0
2005-11-02 16:52:00,1.1797,1.1799,1.1797,1.1799,39900000.0
2005-11-02 16:53:00,1.17986,1.17986,1.17968,1.17968,51100000.0
2005-11-02 16:54:00,1.17987,1.18001,1.17987,1.18001,32599999.0
2005-11-02 16:55:00,1.18013,1.18023,1.17979,1.17979,145400002.0
2005-11-02 16:56:00,1.17983,1.17997,1.17983,1.17995,36700001.0
2005-11-02 16:57:00,1.17994,1.18006,1.17964,1.17964,70899999.0
2005-11-02 16:58:00,1.17955,1.17987,1.17951,1.17987,104200001.0
2005-11-02 16:59:00,1.17989,1.17999,1.1798,1.17986,112600003.0
2005-11-02 17:00:00,1.17995,1.18028,1.17984,1.18028,131600001.0
2005-11-02 17:01:00,1.18076,1.18091,1.18076,1.18091,72600003.0
2005-11-02 17:02:00,1.18105,1.18139,1.18085,1.18085,127400000.0
2005-11-02 17:03:00,1.18082,1.18092,1.18068,1.18081,157900001.0
2005-11-02 17:04:00,1.18095,1.18105,1.18095,1.18098,49100002.0
2005-11-02 17:05:00,1.18111,1.18116,1.18108,1.18111,71400000.0
2005-11-02 17:06:00,1.18117,1.18134,1.18117,1.18119,55900001.0
2005-11-02 17:07:00,1.18115,1.18137,1.18107,1.18135,57600000.0
2005-11-02 17:08:00,1.18126,1.18126,1.18107,1.18109,141200000.0
2005-11-02 17:09:00,1.18114,1.18117,1.18099,1.18111,102500001.0
2005-11-02 17:10:00,1.18103,1.18116,1.18099,1.18116,102400000.0
2005-11-02 17:11:00,1.181,1.18118,1.181,1.18118,67700000.0
2005-11-02 17:12:00,1.1811,1.18113,1.18102,1.18113,87200001.0
2005-11-02 17:13:00,1.18116,1.18129,1.18116,1.18129,22300000.0
2005-11-02 17:14:00,1.18131,1.18131,1.18131,1.18131,33400000.0
2005-11-02 17:15:00,1.18122,1.18139,1.18122,1.18139,20900000.0
2005-11-02 17:16:00,1.18136,1.18136,1.18104,1.18104,16800000.0
2005-11-02 17:17:00,1.18078,1.18078,1.18051,1.18052,68899999.0
2005-11-02 17:18:00,1.18062,1.18062,1.18055,1.18056,129100001.0
2005-11-02 17:19:00,1.18053,1.18066,1.18051,1.18065,49900000.0
2005-11-02 17:20:00,1.18065,1.18081,1.18065,1.18081,146700000.0
2005-11-02 17:21:00,1.18087,1.18093,1.18087,1.18093,45700002.0
2005-11-02 17:22:00,1.18103,1.18112,1.18103,1.18103,40100000.0
2005-11-02 17:23:00,1.18113,1.18113,1.18094,1.18095,69700001.0
2005-11-02 17:24:00,1.18085,1.18085,1.1807,1.18077,52800000.0
2005-11-02 17:25:00,1.18087,1.18093,1.18087,1.18093,9500000.0
2005-11-02 17:26:00,1.18098,1.18098,1.18085,1.18085,118900001.0
2005-11-02 17:27:00,1.18104,1.18114,1.18104,1.18114,34300000.0
2005-11-02 17:28:00,1.18124,1.18132,1.18112,1.18131,167200000.0
2005-11-02 17:29:00,1.18123,1.18124,1.18111,1.18124,97700001.0
2005-11-02 17:30:00,1.18123,1.18148,1.18123,1.18145,62300000.0
2005-11-02 17:31:00,1.18152,1.18162,1.18147,1.18147,40000000.0
2005-11-02 17:32:00,1.18127,1.18133,1.18114,1.18118,35300000.0
2005-11-02 17:33:00,1.18097,1.181,1.18081,1.18081,83300000.0
2005-11-02 17:34:00,1.1809,1.18103,1.1809,1.18103,66200000.0
2005-11-02 17:35:00,1.1811,1.18129,1.1811,1.18123,62400000.0
2005-11-02 17:36:00,1.18127,1.18127,1.18117,1.18122,94600000.0
2005-11-02 17:37:00,1.18125,1.18125,1.18107,1.18113,103000000.0
2005-11-02 17:38:00,1.18124,1.18135,1.18112,1.18128,164099997.0
2005-11-02 17:39:00,1.18135,1.18135,1.18124,1.18124,71200001.0
2005-11-02 17:40:00,1.18117,1.18122,1.18106,1.18122,116800000.0
2005-11-02 17:41:00,1.18122,1.18127,1.18122,1.18127,30100000.0
2005-11-02 17:42:00,1.18125,1.18133,1.18122,1.18122,111500002.0
2005-11-02 17:43:00,1.18127,1.18141,1.1812,1.18141,82800001.0
2005-11-02 17:44:00,1.18135,1.18136,1.18105,1.18105,107200002.0
2005-11-02 17:45:00,1.1808,1.1808,1.18064,1.18069,54900000.0
2005-11-02 17:46:00,1.18065,1.18065,1.18042,1.18052,162599995.0
2005-11-02 17:47:00,1.18051,1.18065,1.18031,1.18031,136600001.0
2005-11-02 17:48:00,1.18026,1.18033,1.18011,1.18029,96600000.0
2005-11-02 17:49:00,1.18042,1.18055,1.18042,1.18055,35800000.0
2005-11-02 17:50:00,1.18065,1.18083,1.1806,1.18083,46900000.0
2005-11-02 17:51:00,1.18081,1.18093,1.18076,1.18081,93100002.0
2005-11-02 17:52:00,1.18097,1.18109,1.18097,1.18105,34700000.0
2005-11-02 17:53:00,1.1809,1.18101,1.18071,1.18071,173100003.0
2005-11-02 17:54:00,1.1806,1.1806,1.17993,1.17995,125700001.0
2005-11-02 17:55:00,1.17967,1.17967,1.17914,1.1793,94999999.0
2005-11-02 17:56:00,1.17926,1.17953,1.17922,1.17932,151489999.0
2005-11-02 17:57:00,1.17938,1.17949,1.17933,1.17933,157800004.0
2005-11-02 17:58:00,1.17935,1.17945,1.17907,1.17931,169300000.0
2005-11-02 17:59:00,1.17942,1.18037,1.17942,1.18037,63499998.0
2005-11-02 18:00:00,1.1803,1.18047,1.17992,1.17992,126000001.0
2005-11-02 18:01:00,1.17985,1.17985,1.17942,1.17954,607700000.0
2005-11-02 18:02:00,1.1796,1.17974,1.17957,1.17966,820390006.0
2005-11-02 18:03:00,1.1797,1.17989,1.1797,1.17989,716099996.0
2005-11-02 18:04:00,1.17986,1.17986,1.17958,1.17958,778400001.0
2005-11-02 18:05:00,1.17953,1.17963,1.17921,1.17933,1296499995.0
2005-11-02 18:06:00,1.17925,1.17959,1.17883,1.17955,581300001.0
2005-11-02 18:07:00,1.17962,1.17976,1.17955,1.17955,1175499999.0
2005-11-02 18:08:00,1.17955,1.18003,1.17955,1.18003,1170300004.0
2005-11-02 18:09:00,1.18008,1.18008,1.17996,1.18,529499999.0
2005-11-02 18:10:00,1.18022,1.18037,1.1802,1.18026,803099995.0
2005-11-02 18:11:00,1.18033,1.18034,1.18014,1.18034,866000007.0
2005-11-02 18:12:00,1.18048,1.18072,1.18048,1.1805,81199998.0
2005-11-02 18:13:00,1.18046,1.18046,1.18028,1.18044,431200001.0
2005-11-02 18:14:00,1.18042,1.18046,1.18019,1.18023,588400002.0
2005-11-02 18:15:00,1.18005,1.18005,1.17955,1.17955,543199997.0
2005-11-02 18:16:00,1.17954,1.17962,1.17946,1.17946,554600005.0
2005-11-02 18:17:00,1.17936,1.17939,1.179,1.179,1154500009.0
2005-11-02 18:18:00,1.17889,1.17921,1.17867,1.17911,514999999.0
2005-11-02 18:19:00,1.17926,1.17939,1.17916,1.17922,204100004.0
2005-11-02 18:20:00,1.17918,1.17918,1.17892,1.17897,602500001.0
2005-11-02 18:21:00,1.17902,1.1792,1.17895,1.17912,234400004.0
2005-11-02 18:22:00,1.17923,1.17967,1.17923,1.17957,261200001.0
2005-11-02 18:23:00,1.17951,1.17951,1.17933,1.17948,437899997.0
2005-11-02 18:24:00,1.17946,1.17948,1.17929,1.17931,606600000.0
2005-11-02 18:25:00,1.17923,1.17934,1.17913,1.17916,489200004.0
2005-11-02 18:26:00,1.17926,1.17949,1.179,1.17949,961800008.0
2005-11-02 18:27:00,1.17949,1.17949,1.17917,1.17937,594400003.0
2005-11-02 18:28:00,1.17938,1.17956,1.17938,1.17956,332399999.0
2005-11-02 18:29:00,1.17962,1.17977,1.17962,1.17977,357700003.0
2005-11-02 18:30:00,1.17982,1.17998,1.17979,1.17996,822099998.0
2005-11-02 18:31:00,1.17988,1.17994,1.17977,1.17978,588199999.0
2005-11-02 18:32:00,1.17974,1.17988,1.17954,1.17955,369100000.0
2005-11-02 18:33:00,1.17946,1.17948,1.17921,1.17925,499399997.0
2005-11-02 18:34:00,1.17929,1.17969,1.17929,1.17969,294800000.0
2005-11-02 18:35:00,1.17975,1.17975,1.1796,1.1797,492900000.0
2005-11-02 18:36:00,1.17964,1.17964,1.17927,1.17927,371399999.0
2005-11-02 18:37:00,1.17922,1.1793,1.17922,1.17923,62100000.0
2005-11-02 18:38:00,1.17926,1.17936,1.17912,1.17936,231900005.0
2005-11-02 18:39:00,1.17947,1.1799,1.17947,1.17985,165400000.0
2005-11-02 18:40:00,1.17991,1.17999,1.17983,1.17983,758200008.0
2005-11-02 18:41:00,1.17977,1.18004,1.17977,1.1799,225800001.0
2005-11-02 18:42:00,1.18,1.18001,1.17988,1.17997,574200006.0
2005-11-02 18:43:00,1.17995,1.17995,1.17985,1.17985,396100002.0
2005-11-02 18:44:00,1.1799,1.17995,1.17985,1.1799,247800000.0
2005-11-02 18:45:00,1.17995,1.17995,1.17985,1.17988,488300002.0
2005-11-02 18:46:00,1.17997,1.18024,1.17997,1.18001,223000001.0
2005-11-02 18:47:00,1.18003,1.18007,1.18003,1.18007,27200000.0
2005-11-02 18:48:00,1.18008,1.1801,1.17995,1.17998,72800001.0
2005-11-02 18:49:00,1.17997,1.18008,1.17996,1.18008,132199995.0
2005-11-02 18:50:00,1.18007,1.18007,1.17988,1.18002,92299999.0
2005-11-02 18:51:00,1.18005,1.18018,1.18005,1.18016,137900000.0
2005-11-02 18:52:00,1.18024,1.18035,1.18024,1.18029,238099998.0
2005-11-02 18:53:00,1.18032,1.18045,1.1803,1.18033,600800003.0
2005-11-02 18:54:00,1.18034,1.18034,1.18023,1.18026,279399999.0
2005-11-02 18:55:00,1.18025,1.18033,1.18019,1.18027,557400003.0
2005-11-02 18:56:00,1.18033,1.18039,1.18033,1.18037,201500001.0
2005-11-02 18:57:00,1.18041,1.18052,1.18041,1.18044,329699998.0
2005-11-02 18:58:00,1.18049,1.18052,1.1804,1.1804,153100000.0
2005-11-02 18:59:00,1.18039,1.18043,1.18026,1.18032,640700000.0
2005-11-02 19:00:00,1.18028,1.18028,1.17995,1.18003,288700002.0
2005-11-02 19:01:00,1.18013,1.18013,1.18002,1.18005,97300001.0
2005-11-02 19:02:00,1.17993,1.17993,1.17957,1.17957,309600003.0
2005-11-02 19:03:00,1.17949,1.17959,1.17936,1.17936,465400003.0
2005-11-02 19:04:00,1.17933,1.17933,1.17899,1.17899,180899997.0
2005-11-02 19:05:00,1.17897,1.17907,1.17896,1.17906,389899996.0
2005-11-02 19:06:00,1.17915,1.1795,1.17915,1.17937,352200000.0
2005-11-02 19:07:00,1.17943,1.17962,1.17943,1.17962,147600001.0
2005-11-02 19:08:00,1.1796,1.1796,1.17941,1.1795,696300019.0
2005-11-02 19:09:00,1.17952,1.17955,1.17943,1.17945,542999999.0
2005-11-02 19:10:00,1.1795,1.1795,1.17945,1.17945,72700001.0
2005-11-02 19:11:00,1.17945,1.1795,1.1794,1.17947,218000002.0
2005-11-02 19:12:00,1.1795,1.17994,1.1795,1.17992,172400001.0
2005-11-02 19:13:00,1.17996,1.18011,1.17996,1.18007,258800002.0
2005-11-02 19:14:00,1.18003,1.18021,1.18002,1.18007,308300001.0
2005-11-02 19:15:00,1.17992,1.17992,1.17963,1.1797,420800002.0
2005-11-02 19:16:00,1.17968,1.17968,1.17962,1.17962,380599998.0
2005-11-02 19:17:00,1.17969,1.17969,1.17937,1.17937,249699999.0
2005-11-02 19:18:00,1.17931,1.17951,1.17928,1.17941,563600001.0
2005-11-02 19:19:00,1.1793,1.1793,1.17911,1.17922,143400000.0
2005-11-02 19:20:00,1.17925,1.17952,1.17925,1.17929,200700000.0
2005-11-02 19:21:00,1.17934,1.17953,1.17934,1.17941,189799996.0
2005-11-02 19:22:00,1.17941,1.17954,1.17931,1.17954,213200000.0
2005-11-02 19:23:00,1.1796,1.17967,1.1796,1.17967,37800000.0
2005-11-02 19:24:00,1.17953,1.17953,1.17933,1.17944,125499999.0
2005-11-02 19:25:00,1.1794,1.17946,1.17936,1.17946,33700000.0
2005-11-02 19:26:00,1.17946,1.17946,1.17939,1.17939,33400000.0
2005-11-02 19:27:00,1.1794,1.17943,1.17932,1.17935,298000000.0
2005-11-02 19:28:00,1.17938,1.17938,1.1793,1.1793,167800001.0
2005-11-02 19:29:00,1.17928,1.17928,1.17919,1.17922,65100000.0
2005-11-02 19:30:00,1.1792,1.1792,1.17892,1.179,97100000.0
2005-11-02 19:31:00,1.17902,1.17904,1.17895,1.17895,114900000.0
2005-11-02 19:32:00,1.17893,1.17907,1.17889,1.17898,100390003.0
2005-11-02 19:33:00,1.17897,1.17907,1.17895,1.17897,267500002.0
2005-11-02 19:34:00,1.17892,1.17892,1.17886,1.17886,139899998.0
2005-11-02 19:35:00,1.1789,1.1789,1.1789,1.1789,8800000.0
2005-11-02 19:36:00,1.17888,1.17897,1.1788,1.17881,103200000.0
2005-11-02 19:37:00,1.17884,1.17884,1.17835,1.17835,430600002.0
2005-11-02 19:38:00,1.17816,1.17826,1.17754,1.17754,185600002.0
2005-11-02 19:39:00,1.17742,1.17761,1.17697,1.17714,278900000.0
2005-11-02 19:40:00,1.17715,1.17732,1.17704,1.17732,281800001.0
2005-11-02 19:41:00,1.17737,1.17793,1.17737,1.17793,270600000.0
2005-11-02 19:42:00,1.178,1.17807,1.17793,1.178,256400003.0
2005-11-02 19:43:00,1.17805,1.17805,1.17792,1.17798,102300000.0
2005-11-02 19:44:00,1.17802,1.17802,1.17784,1.17791,125500001.0
2005-11-02 19:45:00,1.178,1.178,1.17795,1.17795,142199998.0
2005-11-02 19:46:00,1.17802,1.17808,1.17801,1.17808,46299999.0
2005-11-02 19:47:00,1.17806,1.17815,1.17797,1.1781,148899999.0
2005-11-02 19:48:00,1.17803,1.17803,1.17797,1.17797,8800000.0
2005-11-02 19:49:00,1.17794,1.17834,1.17794,1.17828,280200000.0
2005-11-02 19:50:00,1.17834,1.17844,1.17834,1.17842,87300001.0
2005-11-02 19:51:00,1.1785,1.17869,1.1785,1.17862,51900000.0
2005-11-02 19:52:00,1.1786,1.1786,1.17855,1.17855,58300001.0
2005-11-02 19:53:00,1.17859,1.17859,1.17849,1.17851,172500002.0
2005-11-02 19:54:00,1.1785,1.1785,1.1785,1.1785,31300001.0
2005-11-02 19:55:00,1.17862,1.17868,1.17852,1.17852,84900000.0
2005-11-02 19:56:00,1.17868,1.17868,1.17855,1.17855,157400001.0
2005-11-02 19:57:00,1.17855,1.17855,1.17843,1.17843,220000000.0
2005-11-02 19:58:00,1.17846,1.17884,1.17846,1.17884,50900000.0
2005-11-02 19:59:00,1.17893,1.17906,1.17893,1.17895,155099998.0
2005-11-02 20:00:00,1.179,1.17908,1.179,1.17908,172299999.0
2005-11-02 20:01:00,1.17902,1.17905,1.17895,1.17895,56899999.0
2005-11-02 20:02:00,1.17893,1.17898,1.17887,1.17893,216699999.0
2005-11-02 20:03:00,1.17894,1.17907,1.17888,1.17889,461800002.0
2005-11-02 20:04:00,1.17893,1.17893,1.1788,1.17886,196199999.0
2005-11-02 20:05:00,1.17886,1.17891,1.17873,1.17883,87200002.0
2005-11-02 20:06:00,1.1789,1.1789,1.17881,1.17881,85999999.0
2005-11-02 20:07:00,1.17885,1.17898,1.17885,1.17898,153000001.0
2005-11-02 20:08:00,1.17899,1.17899,1.1789,1.1789,365999998.0
2005-11-02 20:09:00,1.17878,1.17887,1.17874,1.17875,292200000.0
2005-11-02 20:10:00,1.17868,1.17884,1.17861,1.1788,126900002.0
2005-11-02 20:11:00,1.17879,1.17879,1.17873,1.17878,249800001.0
2005-11-02 20:12:00,1.17877,1.17883,1.17871,1.17872,565700000.0
2005-11-02 20:13:00,1.17874,1.17877,1.17869,1.17872,223399997.0
2005-11-02 20:14:00,1.17863,1.1787,1.17853,1.17853,77100001.0
2005-11-02 20:15:00,1.17857,1.17864,1.17854,1.17859,493300001.0
2005-11-02 20:16:00,1.1786,1.17865,1.17855,1.17857,710800005.0
2005-11-02 20:17:00,1.17857,1.1787,1.17851,1.17857,268600002.0
2005-11-02 20:18:00,1.17856,1.17857,1.17835,1.17835,148199999.0
2005-11-02 20:19:00,1.17837,1.1784,1.17825,1.17826,201900001.0
2005-11-02 20:20:00,1.17822,1.17827,1.1782,1.1782,382900002.0
2005-11-02 20:21:00,1.17822,1.17832,1.1782,1.17827,342899999.0
2005-11-02 20:22:00,1.17837,1.17843,1.17828,1.17843,291999997.0
2005-11-02 20:23:00,1.1784,1.1784,1.17825,1.17829,463200001.0
2005-11-02 20:24:00,1.17832,1.17855,1.17832,1.17843,239700004.0
2005-11-02 20:25:00,1.17853,1.17861,1.17848,1.17848,181899999.0
2005-11-02 20:26:00,1.17842,1.17842,1.17825,1.17841,153599998.0
2005-11-02 20:27:00,1.1784,1.17848,1.17833,1.17833,244599997.0
2005-11-02 20:28:00,1.17834,1.17845,1.17825,1.17825,726800001.0
2005-11-02 20:29:00,1.17819,1.17832,1.17819,1.17825,504699996.0
2005-11-02 20:30:00,1.17819,1.17823,1.17801,1.17803,128499999.0
2005-11-02 20:31:00,1.17822,1.17822,1.17805,1.17805,568900000.0
2005-11-02 20:32:00,1.17802,1.17818,1.17802,1.17818,280900002.0
2005-11-02 20:33:00,1.17815,1.17825,1.17815,1.17817,192100003.0
2005-11-02 20:34:00,1.1782,1.17845,1.1782,1.17843,71200000.0
2005-11-02 20:35:00,1.17844,1.17844,1.17828,1.17837,116599999.0
2005-11-02 20:36:00,1.17835,1.17835,1.17814,1.17828,503599998.0
2005-11-02 20:37:00,1.17828,1.17828,1.17815,1.17823,194500001.0
2005-11-02 20:38:00,1.17824,1.17828,1.1781,1.17812,331999999.0
2005-11-02 20:39:00,1.17813,1.17827,1.17811,1.17825,445100004.0
2005-11-02 20:40:00,1.17837,1.17842,1.17811,1.17815,372200000.0
2005-11-02 20:41:00,1.17812,1.1782,1.17812,1.1782,470899999.0
2005-11-02 20:42:00,1.17818,1.17818,1.1781,1.17815,558000005.0
2005-11-02 20:43:00,1.17816,1.17822,1.1781,1.17816,291099999.0
2005-11-02 20:44:00,1.17816,1.1782,1.17805,1.17815,153500002.0
2005-11-02 20:45:00,1.17812,1.17812,1.17802,1.17802,202199999.0
2005-11-02 20:46:00,1.17803,1.1782,1.17798,1.1782,265200000.0
2005-11-02 20:47:00,1.17822,1.17822,1.17794,1.17804,208500001.0
2005-11-02 20:48:00,1.17803,1.17803,1.17785,1.17787,58200000.0
2005-11-02 20:49:00,1.17787,1.17793,1.1778,1.17793,314199999.0
2005-11-02 20:50:00,1.1779,1.1779,1.1779,1.1779,206599998.0
2005-11-02 20:51:00,1.17796,1.17803,1.17793,1.17797,28000000.0
2005-11-02 20:52:00,1.17797,1.17801,1.17788,1.17788,18700000.0
2005-11-02 20:53:00,1.17782,1.17792,1.17781,1.17784,285899999.0
2005-11-02 20:54:00,1.17776,1.17781,1.17762,1.17767,374999999.0
2005-11-02 20:55:00,1.17772,1.17775,1.17753,1.17753,254200001.0
2005-11-02 20:56:00,1.1774,1.17744,1.17726,1.17742,498300006.0
2005-11-02 20:57:00,1.17736,1.17738,1.17725,1.17725,323000001.0
2005-11-02 20:58:00,1.17723,1.17735,1.17723,1.17731,330599999.0
2005-11-02 20:59:00,1.17727,1.17738,1.17727,1.17735,349300002.0
2005-11-02 21:00:00,1.17742,1.17761,1.17742,1.1775,947500002.0
2005-11-02 21:01:00,1.17751,1.17757,1.17741,1.17741,544199994.0
2005-11-02 21:02:00,1.17735,1.17747,1.17735,1.17737,162199999.0
2005-11-02 21:03:00,1.17745,1.17745,1.1773,1.17735,545400006.0
2005-11-02 21:04:00,1.1775,1.17771,1.17748,1.17771,588300001.0
2005-11-02 21:05:00,1.17775,1.17789,1.1776,1.17767,657599996.0
2005-11-02 21:06:00,1.17777,1.17777,1.17767,1.17768,188000001.0
2005-11-02 21:07:00,1.17768,1.1777,1.17751,1.17753,531800002.0
2005-11-02 21:08:00,1.1775,1.17777,1.1775,1.17777,200000000.0
2005-11-02 21:09:00,1.17776,1.17792,1.17771,1.17792,78899999.0
2005-11-02 21:10:00,1.17798,1.178,1.17791,1.178,304499998.0
2005-11-02 21:11:00,1.178,1.17802,1.17795,1.17795,439000008.0
2005-11-02 21:12:00,1.178,1.17802,1.17795,1.17797,396099997.0
2005-11-02 21:13:00,1.17803,1.17813,1.178,1.17802,495200008.0
2005-11-02 21:14:00,1.17805,1.17805,1.1778,1.1778,292100004.0
2005-11-02 21:15:00,1.17777,1.17787,1.17777,1.1778,96499997.0
2005-11-02 21:16:00,1.17772,1.17783,1.17772,1.17779,188100001.0
2005-11-02 21:17:00,1.17785,1.17785,1.1778,1.17785,27900000.0
2005-11-02 21:18:00,1.1779,1.17795,1.17785,1.1779,90199999.0
2005-11-02 21:19:00,1.17785,1.1779,1.17785,1.17785,56100000.0
2005-11-02 21:20:00,1.1779,1.178,1.1779,1.178,28800000.0
2005-11-02 21:21:00,1.17813,1.17817,1.17813,1.17817,19100000.0
2005-11-02 21:22:00,1.17824,1.17824,1.17816,1.17816,76100001.0
2005-11-02 21:23:00,1.17815,1.17825,1.17815,1.17825,26700001.0
2005-11-02 21:24:00,1.17815,1.17815,1.1781,1.1781,50500000.0
2005-11-02 21:25:00,1.1782,1.17822,1.1782,1.1782,48600000.0
2005-11-02 21:26:00,1.17818,1.17818,1.17812,1.17812,112200000.0
2005-11-02 21:27:00,1.1781,1.1781,1.17807,1.1781,139500000.0
2005-11-02 21:28:00,1.17808,1.17808,1.1779,1.17793,232799997.0
2005-11-02 21:29:00,1.17784,1.17784,1.17759,1.17764,96899999.0
2005-11-02 21:30:00,1.1777,1.1777,1.17765,1.1777,86200001.0
2005-11-02 21:31:00,1.17769,1.17783,1.17767,1.17783,141100000.0
2005-11-02 21:32:00,1.17788,1.17788,1.17774,1.17788,130599999.0
2005-11-02 21:33:00,1.17792,1.17792,1.17777,1.17781,148900000.0
2005-11-02 21:34:00,1.17783,1.17786,1.17773,1.17773,38400001.0
2005-11-02 21:35:00,1.17768,1.17768,1.17763,1.17763,48700000.0
2005-11-02 21:36:00,1.17757,1.1776,1.17755,1.17755,64300000.0
2005-11-02 21:37:00,1.17767,1.17767,1.1776,1.1776,60800001.0
2005-11-02 21:38:00,1.1776,1.17765,1.1776,1.1776,95700001.0
2005-11-02 21:39:00,1.1776,1.1776,1.17755,1.1776,434400007.0
2005-11-02 21:40:00,1.1776,1.1776,1.17752,1.17755,425399999.0
2005-11-02 21:41:00,1.17762,1.17762,1.17758,1.1776,24700000.0
2005-11-02 21:42:00,1.17757,1.1776,1.17755,1.1776,97699999.0
2005-11-02 21:43:00,1.1776,1.1776,1.17752,1.17752,111699999.0
2005-11-02 21:44:00,1.17757,1.17764,1.17757,1.17761,46700001.0
2005-11-02 21:45:00,1.1776,1.1776,1.1776,1.1776,131500000.0
2005-11-02 21:46:00,1.1776,1.17765,1.17755,1.17757,200500003.0
2005-11-02 21:47:00,1.17755,1.1776,1.17755,1.17758,188099998.0
2005-11-02 21:48:00,1.1776,1.1776,1.17755,1.1776,144799999.0
2005-11-02 21:49:00,1.17755,1.17765,1.17752,1.17758,75399997.0
2005-11-02 21:50:00,1.17767,1.17772,1.17744,1.17759,84300001.0
2005-11-02 21:51:00,1.17765,1.17768,1.17688,1.17688,132300002.0
2005-11-02 21:52:00,1.17752,1.17759,1.17752,1.17752,91799999.0
2005-11-02 21:53:00,1.1775,1.1775,1.1775,1.1775,251699998.0
2005-11-02 21:54:00,1.17752,1.17757,1.17742,1.17753,131500001.0
2005-11-02 21:55:00,1.17766,1.17795,1.17766,1.17795,20900000.0
2005-11-02 21:56:00,1.17788,1.17788,1.17776,1.17784,118000002.0
2005-11-02 21:57:00,1.17783,1.17804,1.17783,1.17787,133100003.0
2005-11-02 21:58:00,1.17796,1.17818,1.17796,1.17817,59900002.0
2005-11-02 21:59:00,1.17812,1.17835,1.17812,1.17835,94500000.0
2005-11-02 22:00:00,1.17839,1.17839,1.1782,1.17821,137999999.0
2005-11-02 22:01:00,1.17825,1.17825,1.1781,1.1781,84400001.0
2005-11-02 22:02:00,1.17806,1.17838,1.17806,1.17821,271200000.0
2005-11-02 22:03:00,1.17824,1.17835,1.17819,1.17823,175399999.0
2005-11-02 22:04:00,1.17827,1.17835,1.17819,1.17835,92300000.0
2005-11-02 22:05:00,1.17836,1.17836,1.17825,1.17825,120900001.0
2005-11-02 22:06:00,1.17825,1.17839,1.17823,1.17823,124800003.0
2005-11-02 22:07:00,1.17828,1.17842,1.17821,1.17842,132400003.0
2005-11-02 22:08:00,1.17843,1.17845,1.1784,1.1784,196299999.0
2005-11-02 22:09:00,1.17835,1.17851,1.17835,1.17847,240900002.0
2005-11-02 22:10:00,1.17845,1.17845,1.1784,1.1784,51800000.0
2005-11-02 22:11:00,1.17842,1.17848,1.17842,1.17848,43500000.0
2005-11-02 22:12:00,1.1785,1.17855,1.1785,1.1785,150800000.0
2005-11-02 22:13:00,1.1785,1.17855,1.1785,1.1785,47100000.0
2005-11-02 22:14:00,1.17855,1.17855,1.17848,1.17853,122299996.0
2005-11-02 22:15:00,1.17857,1.17857,1.1785,1.17855,162800002.0
2005-11-02 22:16:00,1.1786,1.17896,1.1786,1.17896,170900001.0
2005-11-02 22:17:00,1.17889,1.17889,1.17879,1.17888,67599998.0
2005-11-02 22:18:00,1.17887,1.17892,1.17882,1.17882,61800000.0
2005-11-02 22:19:00,1.17877,1.17884,1.17873,1.17873,90400000.0
2005-11-02 22:20:00,1.17855,1.17855,1.17846,1.17853,53899998.0
2005-11-02 22:21:00,1.17852,1.17852,1.17834,1.17835,239200003.0
2005-11-02 22:22:00,1.17836,1.1786,1.17836,1.1786,128099999.0
2005-11-02 22:23:00,1.1787,1.1787,1.1787,1.1787,128999999.0
2005-11-02 22:24:00,1.1787,1.17875,1.1787,1.17875,141199996.0
2005-11-02 22:25:00,1.17875,1.17875,1.17865,1.17865,30000000.0
2005-11-02 22:26:00,1.17878,1.17887,1.17878,1.17887,20699999.0
2005-11-02 22:27:00,1.1789,1.17895,1.1789,1.1789,257200002.0
2005-11-02 22:28:00,1.17885,1.17885,1.17885,1.17885,4000000.0
2005-11-02 22:29:00,1.17887,1.17889,1.17876,1.17882,178900001.0
2005-11-02 22:30:00,1.17886,1.17889,1.17876,1.17884,150100001.0
2005-11-02 22:31:00,1.1789,1.1789,1.17885,1.17885,72400002.0
2005-11-02 22:32:00,1.17885,1.1789,1.1788,1.17883,145900002.0
2005-11-02 22:33:00,1.179,1.17904,1.17864,1.17888,123999997.0
2005-11-02 22:34:00,1.17886,1.17899,1.17886,1.17898,354499999.0
2005-11-02 22:35:00,1.17905,1.17905,1.179,1.179,108400001.0
2005-11-02 22:36:00,1.179,1.179,1.17895,1.17895,145900000.0
2005-11-02 22:37:00,1.17895,1.179,1.1789,1.1789,131000000.0
2005-11-02 22:38:00,1.17895,1.17905,1.17895,1.179,144400002.0
2005-11-02 22:39:00,1.17884,1.17919,1.17874,1.17919,219600001.0
2005-11-02 22:40:00,1.17905,1.17905,1.17895,1.17895,31600000.0
2005-11-02 22:41:00,1.17901,1.17901,1.17893,1.17893,75900002.0
2005-11-02 22:42:00,1.17893,1.17893,1.17888,1.17888,58600000.0
2005-11-02 22:43:00,1.17887,1.17905,1.17886,1.17905,194199999.0
2005-11-02 22:44:00,1.17915,1.17931,1.17915,1.17925,171200006.0
2005-11-02 22:45:00,1.17927,1.17928,1.17919,1.17928,101499999.0
2005-11-02 22:46:00,1.17929,1.17929,1.17911,1.17927,116100004.0
2005-11-02 22:47:00,1.1792,1.1792,1.17906,1.17913,137600000.0
2005-11-02 22:48:00,1.17918,1.17918,1.17907,1.17912,89400002.0
2005-11-02 22:49:00,1.17918,1.17918,1.17908,1.17912,101199998.0
2005-11-02 22:50:00,1.17915,1.17915,1.17903,1.17903,43200000.0
2005-11-02 22:51:00,1.17914,1.1792,1.179,1.17913,94100001.0
2005-11-02 22:52:00,1.17915,1.17918,1.17901,1.17902,193900001.0
2005-11-02 22:53:00,1.17907,1.17916,1.17893,1.17897,165099999.0
2005-11-02 22:54:00,1.17889,1.17889,1.17867,1.17867,114300001.0
2005-11-02 22:55:00,1.1787,1.17875,1.1786,1.17865,332200001.0
2005-11-02 22:56:00,1.17861,1.17861,1.17844,1.17844,27300000.0
2005-11-02 22:57:00,1.17836,1.17845,1.17823,1.17823,158700002.0
2005-11-02 22:58:00,1.1783,1.1783,1.1782,1.1783,125100001.0
2005-11-02 22:59:00,1.1783,1.17835,1.1781,1.17817,95399999.0
2005-11-02 23:00:00,1.17817,1.17828,1.17817,1.17828,8800000.0
2005-11-02 23:01:00,1.17866,1.17867,1.17853,1.17853,105400001.0
2005-11-02 23:02:00,1.17852,1.17856,1.17844,1.17844,71600002.0
2005-11-02 23:03:00,1.17841,1.1785,1.17833,1.17833,71199999.0
2005-11-02 23:04:00,1.1783,1.1783,1.1783,1.1783,27900000.0
2005-11-02 23:05:00,1.1783,1.1783,1.17822,1.17825,122300000.0
2005-11-02 23:06:00,1.17832,1.17845,1.17832,1.17833,171600001.0
2005-11-02 23:07:00,1.1783,1.17836,1.17822,1.17832,117600000.0
2005-11-02 23:08:00,1.17829,1.17838,1.17826,1.17832,110100002.0
2005-11-02 23:09:00,1.17833,1.17838,1.1783,1.17838,83100000.0
2005-11-02 23:10:00,1.17833,1.17833,1.17825,1.17825,14300000.0
2005-11-02 23:11:00,1.17823,1.17838,1.17823,1.17838,67500001.0
2005-11-02 23:12:00,1.17837,1.17854,1.17837,1.17854,43400000.0
2005-11-02 23:13:00,1.17854,1.17864,1.17847,1.17849,64400001.0
2005-11-02 23:14:00,1.17835,1.1784,1.17835,1.1784,53600001.0
2005-11-02 23:15:00,1.17851,1.17853,1.17846,1.17849,106899998.0
2005-11-02 23:16:00,1.17895,1.17898,1.17843,1.17855,84299999.0
2005-11-02 23:17:00,1.17843,1.17844,1.17829,1.17829,86100002.0
2005-11-02 23:18:00,1.17834,1.17839,1.17827,1.17838,232199997.0
2005-11-02 23:19:00,1.17833,1.17835,1.1782,1.17835,106300001.0
2005-11-02 23:20:00,1.17842,1.17842,1.17827,1.17827,91300000.0
2005-11-02 23:21:00,1.17842,1.17847,1.17842,1.17847,77600001.0
2005-11-02 23:22:00,1.1784,1.17848,1.1783,1.1784,125699999.0
2005-11-02 23:23:00,1.1784,1.17848,1.17835,1.17835,65200000.0
2005-11-02 23:24:00,1.1784,1.1784,1.1784,1.1784,23099999.0
2005-11-02 23:25:00,1.17844,1.17844,1.17825,1.17831,98000001.0
2005-11-02 23:26:00,1.17838,1.17857,1.17838,1.17857,102400000.0
2005-11-02 23:27:00,1.1786,1.17865,1.17857,1.17862,75600000.0
2005-11-02 23:28:00,1.1786,1.1786,1.17837,1.17837,182600001.0
2005-11-02 23:29:00,1.17867,1.17867,1.17834,1.17861,86399999.0
2005-11-02 23:30:00,1.1784,1.17845,1.1784,1.1784,53799999.0
2005-11-02 23:31:00,1.17844,1.17846,1.17844,1.17846,41500000.0
2005-11-02 23:32:00,1.17851,1.17851,1.1784,1.1784,60900000.0
2005-11-02 23:33:00,1.17837,1.17845,1.17837,1.17845,58800000.0
2005-11-02 23:34:00,1.1784,1.17845,1.17835,1.17845,54200000.0
2005-11-02 23:35:00,1.1783,1.17843,1.1783,1.1784,92699999.0
2005-11-02 23:36:00,1.17835,1.1784,1.17835,1.1784,24000000.0
2005-11-02 23:37:00,1.17832,1.17843,1.17829,1.17843,128200000.0
2005-11-02 23:38:00,1.17842,1.17852,1.17836,1.17848,144500001.0
2005-11-02 23:39:00,1.17845,1.17845,1.17843,1.17843,38499999.0
2005-11-02 23:40:00,1.17841,1.17841,1.17841,1.17841,5400000.0
2005-11-02 23:41:00,1.1785,1.17855,1.17845,1.17845,72599999.0
2005-11-02 23:42:00,1.1785,1.17855,1.17843,1.1785,69500000.0
2005-11-02 23:43:00,1.1785,1.17855,1.1785,1.1785,77400003.0
2005-11-02 23:44:00,1.17866,1.1789,1.17838,1.17889,99600001.0
2005-11-02 23:45:00,1.17858,1.17858,1.17845,1.1785,79400001.0
2005-11-02 23:46:00,1.17845,1.17845,1.17845,1.17845,19900000.0
2005-11-02 23:47:00,1.1785,1.1785,1.1785,1.1785,25700001.0
2005-11-02 23:48:00,1.17873,1.17873,1.1784,1.17857,63100000.0
2005-11-02 23:49:00,1.17849,1.17862,1.17847,1.17847,91700001.0
2005-11-02 23:50:00,1.17855,1.17875,1.17855,1.17875,70400000.0
2005-11-02 23:51:00,1.17876,1.17876,1.17852,1.17854,117500000.0
2005-11-02 23:52:00,1.17852,1.1786,1.17852,1.17855,23700000.0
2005-11-02 23:53:00,1.17856,1.17861,1.17845,1.17852,79699999.0
2005-11-02 23:54:00,1.17852,1.17857,1.17852,1.17857,55900000.0
2005-11-02 23:55:00,1.17855,1.17885,1.17855,1.17885,95999997.0
2005-11-02 23:56:00,1.1787,1.17876,1.17867,1.17867,38900000.0
2005-11-02 23:57:00,1.17881,1.17919,1.17881,1.17919,88700000.0
2005-11-02 23:58:00,1.17924,1.17943,1.17924,1.17935,71399997.0
2005-11-02 23:59:00,1.17925,1.17928,1.17925,1.17928,17500000.0
2005-11-03 00:00:00,1.17965,1.17973,1.17907,1.17907,53800000.0
2005-11-03 00:01:00,1.17892,1.17929,1.17891,1.17927,164199998.0
2005-11-03 00:02:00,1.17926,1.17934,1.17903,1.17911,133899999.0
2005-11-03 00:03:00,1.17914,1.17941,1.17909,1.17909,122100003.0
2005-11-03 00:04:00,1.17924,1.17939,1.17914,1.17932,54400000.0
2005-11-03 00:05:00,1.1793,1.1794,1.17917,1.17927,120800000.0
2005-11-03 00:06:00,1.1792,1.1793,1.17905,1.17919,100999999.0
2005-11-03 00:07:00,1.17918,1.17932,1.17911,1.17925,148599998.0
2005-11-03 00:08:00,1.17934,1.17935,1.17917,1.17917,110000002.0
2005-11-03 00:09:00,1.17918,1.17926,1.17911,1.17926,84900000.0
2005-11-03 00:10:00,1.17951,1.17982,1.17938,1.17973,89200001.0
2005-11-03 00:11:00,1.17995,1.17996,1.17969,1.17977,144400000.0
2005-11-03 00:12:00,1.17985,1.17991,1.17964,1.17991,117200000.0
2005-11-03 00:13:00,1.17992,1.17993,1.17959,1.17972,98200001.0
2005-11-03 00:14:00,1.17981,1.18007,1.17961,1.17961,132900001.0
2005-11-03 00:15:00,1.17967,1.18008,1.17967,1.1799,66100000.0
2005-11-03 00:16:00,1.17992,1.17999,1.17942,1.17943,125800002.0
2005-11-03 00:17:00,1.17965,1.17998,1.17965,1.17978,49700001.0
2005-11-03 00:18:00,1.17975,1.17989,1.17956,1.17983,64000000.0
2005-11-03 00:19:00,1.17991,1.17991,1.17968,1.17973,128600001.0
2005-11-03 00:20:00,1.17958,1.17974,1.17956,1.17969,148100001.0
2005-11-03 00:21:00,1.17966,1.17987,1.17962,1.1798,69300000.0
2005-11-03 00:22:00,1.17973,1.1798,1.17966,1.1798,73300002.0
2005-11-03 00:23:00,1.17982,1.17984,1.17948,1.17974,185200000.0
2005-11-03 00:24:00,1.17951,1.17975,1.17951,1.17955,125900003.0
2005-11-03 00:25:00,1.17962,1.17972,1.17953,1.1796,164900003.0
2005-11-03 00:26:00,1.17959,1.17983,1.17959,1.17973,94500001.0
2005-11-03 00:27:00,1.17975,1.17975,1.1796,1.17968,177400001.0
2005-11-03 00:28:00,1.17982,1.17988,1.17939,1.17939,63400001.0
2005-11-03 00:29:00,1.17949,1.17973,1.17934,1.17934,75600000.0
2005-11-03 00:30:00,1.17944,1.1798,1.17944,1.17973,162299999.0
2005-11-03 00:31:00,1.1793,1.17935,1.17925,1.17925,28900000.0
2005-11-03 00:32:00,1.17977,1.17996,1.17976,1.17976,126399999.0
2005-11-03 00:33:00,1.17968,1.17987,1.17962,1.17987,82799999.0
2005-11-03 00:34:00,1.17987,1.17988,1.17962,1.1798,94400000.0
2005-11-03 00:35:00,1.17932,1.17932,1.1793,1.1793,9600000.0
2005-11-03 00:36:00,1.17959,1.17976,1.17959,1.17966,150199998.0
2005-11-03 00:37:00,1.17973,1.17979,1.17962,1.17979,69200000.0
2005-11-03 00:38:00,1.17977,1.17984,1.17963,1.17963,70399998.0
2005-11-03 00:39:00,1.17968,1.17977,1.17965,1.17965,66200001.0
2005-11-03 00:40:00,1.17953,1.17975,1.17947,1.17965,106700001.0
2005-11-03 00:41:00,1.17967,1.17972,1.17957,1.17965,95000001.0
2005-11-03 00:42:00,1.17939,1.17939,1.17936,1.17936,40600001.0
2005-11-03 00:43:00,1.1794,1.17945,1.17929,1.17938,106199998.0
2005-11-03 00:44:00,1.17927,1.17937,1.17927,1.17937,134300002.0
2005-11-03 00:45:00,1.17936,1.17939,1.17927,1.17931,140400002.0
2005-11-03 00:46:00,1.17978,1.17987,1.17957,1.17981,43499999.0
2005-11-03 00:47:00,1.17985,1.17985,1.17963,1.17985,192199999.0
2005-11-03 00:48:00,1.17971,1.17987,1.1797,1.17971,122700000.0
2005-11-03 00:49:00,1.17932,1.17935,1.17925,1.17925,45700001.0
2005-11-03 00:50:00,1.17937,1.17942,1.17934,1.17939,136599998.0
2005-11-03 00:51:00,1.17994,1.17998,1.17969,1.17972,177199999.0
2005-11-03 00:52:00,1.17943,1.17957,1.1794,1.17953,106199999.0
2005-11-03 00:53:00,1.17964,1.17994,1.17964,1.17989,84100001.0
2005-11-03 00:54:00,1.17997,1.18016,1.17983,1.17983,92600000.0
2005-11-03 00:55:00,1.17976,1.17988,1.17976,1.17985,87399999.0
2005-11-03 00:56:00,1.17988,1.1799,1.17982,1.17988,92999998.0
2005-11-03 00:57:00,1.17988,1.1799,1.17971,1.17974,116999999.0
2005-11-03 00:58:00,1.18009,1.18024,1.17999,1.18016,86800002.0
2005-11-03 00:59:00,1.17972,1.17981,1.17972,1.17973,81500002.0
2005-11-03 01:00:00,1.1797,1.17985,1.1797,1.17985,107600001.0
2005-11-03 01:01:00,1.18011,1.18016,1.17998,1.18012,132000001.0
2005-11-03 01:02:00,1.17979,1.1798,1.17971,1.17972,29300000.0
2005-11-03 01:03:00,1.17975,1.17975,1.17963,1.17975,139299999.0
2005-11-03 01:04:00,1.1797,1.17975,1.17965,1.1797,148000004.0
2005-11-03 01:05:00,1.17977,1.1798,1.17959,1.17979,74900000.0
2005-11-03 01:06:00,1.17979,1.17986,1.17979,1.17986,44799999.0
2005-11-03 01:07:00,1.17993,1.17997,1.17993,1.17997,42800001.0
2005-11-03 01:08:00,1.18025,1.18047,1.18017,1.18045,139100001.0
2005-11-03 01:09:00,1.18005,1.18005,1.18005,1.18005,1600000.0
2005-11-03 01:10:00,1.18002,1.18002,1.18002,1.18002,3900000.0
2005-11-03 01:11:00,1.18003,1.18007,1.18003,1.18007,17700000.0
2005-11-03 01:12:00,1.18003,1.18015,1.18,1.18005,143099998.0
2005-11-03 01:13:00,1.18013,1.18014,1.18001,1.18012,94400003.0
2005-11-03 01:14:00,1.18015,1.18015,1.18015,1.18015,900000.0
2005-11-03 01:15:00,1.18012,1.18012,1.17993,1.17999,34200000.0
2005-11-03 01:16:00,1.18,1.18007,1.17998,1.18003,72000001.0
2005-11-03 01:17:00,1.18012,1.18012,1.18002,1.18005,76299999.0
2005-11-03 01:18:00,1.1801,1.18054,1.17995,1.18017,102500001.0
2005-11-03 01:19:00,1.18037,1.1805,1.18002,1.18002,132500002.0
2005-11-03 01:20:00,1.18019,1.18037,1.1799,1.18013,117400001.0
2005-11-03 01:21:00,1.17993,1.17993,1.17982,1.17984,108500001.0
2005-11-03 01:22:00,1.1799,1.1799,1.1799,1.1799,9600000.0
2005-11-03 01:23:00,1.17988,1.18013,1.17982,1.18001,239800001.0
2005-11-03 01:24:00,1.1799,1.1799,1.17982,1.17982,3500000.0
2005-11-03 01:25:00,1.17993,1.18006,1.17992,1.18,92700002.0
2005-11-03 01:26:00,1.17998,1.18032,1.17992,1.18024,88400001.0
2005-11-03 01:27:00,1.18031,1.18038,1.18025,1.18038,117300000.0
2005-11-03 01:28:00,1.17994,1.18005,1.1799,1.18,146100001.0
2005-11-03 01:29:00,1.18028,1.18035,1.18005,1.18035,159000000.0
2005-11-03 01:30:00,1.18026,1.18036,1.18025,1.18033,128799998.0
2005-11-03 01:31:00,1.18027,1.18036,1.18021,1.18024,123599999.0
2005-11-03 01:32:00,1.18,1.18005,1.18,1.18005,61800002.0
2005-11-03 01:33:00,1.18037,1.18043,1.18023,1.18027,125699999.0
2005-11-03 01:34:00,1.18,1.18,1.17995,1.17995,24000001.0
2005-11-03 01:35:00,1.18005,1.18005,1.18,1.18,40999999.0
2005-11-03 01:36:00,1.18003,1.18003,1.17989,1.17991,24700000.0
2005-11-03 01:37:00,1.18001,1.18035,1.18001,1.18012,116300000.0
2005-11-03 01:38:00,1.18006,1.1802,1.18006,1.18019,165199999.0
2005-11-03 01:39:00,1.17988,1.17995,1.17988,1.17995,44600000.0
2005-11-03 01:40:00,1.18018,1.18018,1.17998,1.1801,111100000.0
2005-11-03 01:41:00,1.18007,1.18026,1.18007,1.18012,176000000.0
2005-11-03 01:42:00,1.18011,1.18031,1.18011,1.1803,59200000.0
2005-11-03 01:43:00,1.18025,1.18035,1.18019,1.18022,112600002.0
2005-11-03 01:44:00,1.18015,1.18024,1.18011,1.18012,135599999.0
2005-11-03 01:45:00,1.18013,1.18028,1.18013,1.1802,151400000.0
2005-11-03 01:46:00,1.18017,1.18026,1.18007,1.18007,97099999.0
2005-11-03 01:47:00,1.18003,1.18022,1.17993,1.18016,48500000.0
2005-11-03 01:48:00,1.18019,1.18024,1.18006,1.18017,91099999.0
2005-11-03 01:49:00,1.18017,1.18026,1.18016,1.18025,17000000.0
2005-11-03 01:50:00,1.17987,1.17995,1.17987,1.17995,35000000.0
2005-11-03 01:51:00,1.17985,1.17985,1.17972,1.17972,20700000.0
2005-11-03 01:52:00,1.17994,1.18003,1.17966,1.17974,98700000.0
2005-11-03 01:53:00,1.17968,1.17991,1.17958,1.17983,124799999.0
2005-11-03 01:54:00,1.17992,1.17995,1.17982,1.17989,127800002.0
2005-11-03 01:55:00,1.1796,1.17975,1.1796,1.17975,5600000.0
2005-11-03 01:56:00,1.1797,1.1797,1.1797,1.1797,9800000.0
2005-11-03 01:57:00,1.17972,1.17972,1.17951,1.17962,69700000.0
2005-11-03 01:58:00,1.17971,1.17974,1.17961,1.17968,135799997.0
2005-11-03 01:59:00,1.17962,1.17968,1.1796,1.17964,42400000.0
2005-11-03 02:00:00,1.1797,1.1797,1.17962,1.17962,110800003.0
2005-11-03 02:01:00,1.17969,1.17969,1.17969,1.17969,31000001.0
2005-11-03 02:02:00,1.1796,1.1796,1.1796,1.1796,11200000.0
2005-11-03 02:03:00,1.18,1.18,1.17967,1.1798,185500001.0
2005-11-03 02:04:00,1.1796,1.1796,1.17957,1.17957,42199999.0
2005-11-03 02:05:00,1.17965,1.17965,1.17952,1.1796,90800000.0
2005-11-03 02:06:00,1.17962,1.18002,1.17962,1.18002,112899997.0
2005-11-03 02:07:00,1.18002,1.18005,1.17988,1.18,107700000.0
2005-11-03 02:08:00,1.17963,1.17968,1.17961,1.17964,99799998.0
2005-11-03 02:09:00,1.18005,1.18005,1.1798,1.17998,58500001.0
2005-11-03 02:10:00,1.17965,1.17976,1.17963,1.17963,130600000.0
2005-11-03 02:11:00,1.17961,1.17968,1.17961,1.17968,150100004.0
2005-11-03 02:12:00,1.17968,1.17968,1.17968,1.17968,3900000.0
2005-11-03 02:13:00,1.18005,1.18008,1.1799,1.1799,69900000.0
2005-11-03 02:14:00,1.17997,1.18002,1.17974,1.17998,35900001.0
2005-11-03 02:15:00,1.18009,1.1801,1.17987,1.18004,96800000.0
2005-11-03 02:16:00,1.18001,1.18019,1.18001,1.18019,154899999.0
2005-11-03 02:17:00,1.17972,1.17972,1.17961,1.17968,74699998.0
2005-11-03 02:18:00,1.17997,1.18007,1.17985,1.17995,186799999.0
2005-11-03 02:19:00,1.17987,1.18001,1.17986,1.17992,127000001.0
2005-11-03 02:20:00,1.17997,1.18004,1.17992,1.17995,138100001.0
2005-11-03 02:21:00,1.18007,1.18007,1.17978,1.17982,136300001.0
2005-11-03 02:22:00,1.17998,1.18015,1.17995,1.18015,143099996.0
2005-11-03 02:23:00,1.18003,1.18028,1.17997,1.18028,39800000.0
2005-11-03 02:24:00,1.18008,1.18009,1.17988,1.18009,79799999.0
2005-11-03 02:25:00,1.18018,1.18018,1.17999,1.1801,146000000.0
2005-11-03 02:26:00,1.1801,1.1801,1.17983,1.17998,95900000.0
2005-11-03 02:27:00,1.1797,1.1797,1.1797,1.1797,6400000.0
2005-11-03 02:28:00,1.1797,1.1797,1.1797,1.1797,33500000.0
2005-11-03 02:29:00,1.17965,1.17975,1.17963,1.1797,64700002.0
2005-11-03 02:30:00,1.17974,1.1798,1.17974,1.17978,103900003.0
2005-11-03 02:31:00,1.18021,1.18027,1.18004,1.18004,94799998.0
2005-11-03 02:32:00,1.17987,1.17988,1.17986,1.17988,41300000.0
2005-11-03 02:33:00,1.18002,1.18042,1.18002,1.18032,139100004.0
2005-11-03 02:34:00,1.17987,1.17989,1.17979,1.17989,152999999.0
2005-11-03 02:35:00,1.1801,1.1802,1.17999,1.18005,123000000.0
2005-11-03 02:36:00,1.17991,1.17997,1.17991,1.17997,46299999.0
2005-11-03 02:37:00,1.18009,1.18009,1.18001,1.18001,55000000.0
2005-11-03 02:38:00,1.18005,1.1801,1.18005,1.1801,89300001.0
2005-11-03 02:39:00,1.18012,1.18019,1.18006,1.18006,157799998.0
2005-11-03 02:40:00,1.18003,1.18005,1.18003,1.18005,47500001.0
2005-11-03 02:41:00,1.1801,1.1801,1.18005,1.18005,29599999.0
2005-11-03 02:42:00,1.1801,1.18015,1.1801,1.18015,94799996.0
2005-11-03 02:43:00,1.18056,1.18056,1.1801,1.18027,154000002.0
2005-11-03 02:44:00,1.18001,1.18004,1.18001,1.18004,29700000.0
2005-11-03 02:45:00,1.18002,1.18008,1.17999,1.18008,45699998.0
2005-11-03 02:46:00,1.18035,1.18053,1.18008,1.1803,103700002.0
2005-11-03 02:47:00,1.18024,1.18053,1.18012,1.18048,58200000.0
2005-11-03 02:48:00,1.18046,1.18057,1.18034,1.18051,192800004.0
2005-11-03 02:49:00,1.1801,1.1801,1.17986,1.18001,109699998.0
2005-11-03 02:50:00,1.18021,1.1804,1.18009,1.1801,180500001.0
2005-11-03 02:51:00,1.18,1.18007,1.17995,1.17995,51999998.0
2005-11-03 02:52:00,1.17996,1.17996,1.17989,1.17989,28800000.0
2005-11-03 02:53:00,1.18015,1.18035,1.18005,1.18017,117699997.0
2005-11-03 02:54:00,1.18007,1.1802,1.17993,1.1802,93400000.0
2005-11-03 02:55:00,1.18032,1.1804,1.18019,1.18031,133099998.0
2005-11-03 02:56:00,1.18024,1.18035,1.17989,1.17989,90900000.0
2005-11-03 02:57:00,1.1799,1.1799,1.17985,1.17985,8800000.0
2005-11-03 02:58:00,1.17998,1.18018,1.17982,1.18018,49700001.0
2005-11-03 02:59:00,1.1803,1.18035,1.18014,1.18033,195800001.0
2005-11-03 03:00:00,1.1799,1.17995,1.1798,1.17995,74600002.0
2005-11-03 03:01:00,1.18,1.18018,1.17984,1.17998,83900000.0
2005-11-03 03:02:00,1.18013,1.18016,1.17979,1.18003,158500000.0
2005-11-03 03:03:00,1.18016,1.18028,1.17997,1.1802,215599997.0
2005-11-03 03:04:00,1.18038,1.18041,1.18025,1.18025,137900000.0
2005-11-03 03:05:00,1.18019,1.18037,1.18019,1.18025,20700000.0
2005-11-03 03:06:00,1.18013,1.1804,1.18013,1.1804,225500005.0
2005-11-03 03:07:00,1.1804,1.18045,1.18035,1.18035,48200000.0
2005-11-03 03:08:00,1.18042,1.18042,1.18015,1.18015,74100001.0
2005-11-03 03:09:00,1.1799,1.17995,1.17985,1.1799,34000000.0
2005-11-03 03:10:00,1.17988,1.18025,1.1798,1.1801,223000001.0
2005-11-03 03:11:00,1.18012,1.18031,1.18005,1.18026,191300002.0
2005-11-03 03:12:00,1.18032,1.18039,1.18015,1.18015,63100000.0
2005-11-03 03:13:00,1.18,1.18,1.17989,1.17994,49199999.0
2005-11-03 03:14:00,1.17995,1.17995,1.17979,1.17979,48900000.0
2005-11-03 03:15:00,1.1798,1.17992,1.1798,1.17988,91600003.0
2005-11-03 03:16:00,1.18,1.18029,1.17983,1.18029,128300002.0
2005-11-03 03:17:00,1.18003,1.18005,1.17995,1.17995,86899999.0
2005-11-03 03:18:00,1.18005,1.18005,1.17992,1.18003,99000002.0
2005-11-03 03:19:00,1.17995,1.18,1.17995,1.18,52699999.0
2005-11-03 03:20:00,1.18005,1.18005,1.18,1.18,18300000.0
2005-11-03 03:21:00,1.1803,1.18046,1.1803,1.18046,82399999.0
2005-11-03 03:22:00,1.18,1.18,1.17992,1.18,26500000.0
2005-11-03 03:23:00,1.18019,1.18051,1.18019,1.1804,67699999.0
2005-11-03 03:24:00,1.17994,1.17994,1.17993,1.17993,13800000.0
2005-11-03 03:25:00,1.17988,1.17988,1.1798,1.17984,102600003.0
2005-11-03 03:26:00,1.17993,1.17995,1.17985,1.1799,80700000.0
2005-11-03 03:27:00,1.17988,1.1799,1.17988,1.1799,4000000.0
2005-11-03 03:28:00,1.1799,1.1799,1.1799,1.1799,27500001.0
2005-11-03 03:29:00,1.18037,1.18037,1.18013,1.18013,77200000.0
2005-11-03 03:30:00,1.18003,1.18029,1.17995,1.17995,103200001.0
2005-11-03 03:31:00,1.18026,1.18034,1.18004,1.18034,103900000.0
2005-11-03 03:32:00,1.18025,1.18028,1.17982,1.18016,92400000.0
2005-11-03 03:33:00,1.1798,1.17992,1.1798,1.17992,37100001.0
2005-11-03 03:34:00,1.18017,1.18017,1.17992,1.18013,66200000.0
2005-11-03 03:35:00,1.18008,1.1803,1.18,1.18016,85399998.0
2005-11-03 03:36:00,1.18004,1.18019,1.18004,1.18019,95800001.0
2005-11-03 03:37:00,1.1801,1.18032,1.1801,1.18015,119200000.0
2005-11-03 03:38:00,1.18028,1.18028,1.18009,1.18019,196600004.0
2005-11-03 03:39:00,1.18008,1.18013,1.18006,1.18011,85500000.0
2005-11-03 03:40:00,1.18008,1.18027,1.18006,1.18012,141900001.0
2005-11-03 03:41:00,1.18022,1.18022,1.18007,1.18009,38000000.0
2005-11-03 03:42:00,1.17981,1.17984,1.17981,1.17984,18300000.0
2005-11-03 03:43:00,1.1798,1.1798,1.17962,1.17962,151300000.0
2005-11-03 03:44:00,1.1797,1.1797,1.17963,1.17963,34099999.0
2005-11-03 03:45:00,1.17969,1.17987,1.17968,1.17976,111499999.0
2005-11-03 03:46:00,1.18001,1.18009,1.17992,1.18006,152399998.0
2005-11-03 03:47:00,1.18018,1.18023,1.18008,1.18014,112000001.0
2005-11-03 03:48:00,1.17974,1.17981,1.17967,1.17967,141700002.0
2005-11-03 03:49:00,1.18005,1.1801,1.17983,1.18009,131099998.0
2005-11-03 03:50:00,1.17965,1.17975,1.17965,1.17975,15800000.0
2005-11-03 03:51:00,1.17997,1.18017,1.17997,1.18,210999994.0
2005-11-03 03:52:00,1.17994,1.18009,1.17981,1.18009,101100001.0
2005-11-03 03:53:00,1.17978,1.17978,1.17973,1.17977,109600002.0
2005-11-03 03:54:00,1.1798,1.1798,1.17975,1.1798,120499997.0
2005-11-03 03:55:00,1.1798,1.1798,1.1798,1.1798,10400000.0
2005-11-03 03:56:00,1.18005,1.18021,1.18,1.18006,101099999.0
2005-11-03 03:57:00,1.18011,1.1802,1.18002,1.1802,51099999.0
2005-11-03 03:58:00,1.18016,1.18033,1.18014,1.1803,42900001.0
2005-11-03 03:59:00,1.18016,1.18016,1.17994,1.17994,1600000.0
2005-11-03 04:00:00,1.1799,1.18015,1.1799,1.17995,36300000.0
2005-11-03 04:01:00,1.17985,1.17985,1.17972,1.17972,40599999.0
2005-11-03 04:02:00,1.18017,1.18017,1.17993,1.17993,109500001.0
2005-11-03 04:03:00,1.17978,1.17982,1.17978,1.17982,48500001.0
2005-11-03 04:04:00,1.17995,1.17995,1.17985,1.17985,43199999.0
2005-11-03 04:05:00,1.18,1.18024,1.18,1.18017,53200001.0
2005-11-03 04:06:00,1.17992,1.17992,1.17982,1.1799,41000001.0
2005-11-03 04:07:00,1.18008,1.18027,1.17998,1.18015,179199998.0
2005-11-03 04:08:00,1.18022,1.18022,1.18005,1.1801,73700001.0
2005-11-03 04:09:00,1.18018,1.18025,1.18011,1.18025,205499996.0
2005-11-03 04:10:00,1.18017,1.18024,1.18001,1.18011,135699998.0
2005-11-03 04:11:00,1.18003,1.18027,1.18003,1.18027,99899998.0
2005-11-03 04:12:00,1.18025,1.18029,1.18014,1.18016,72600000.0
2005-11-03 04:13:00,1.18017,1.18022,1.17999,1.18018,54800001.0
2005-11-03 04:14:00,1.18036,1.18036,1.18001,1.18001,54700000.0
2005-11-03 04:15:00,1.18012,1.18028,1.18012,1.18017,100500000.0
2005-11-03 04:16:00,1.18013,1.1803,1.18001,1.1803,95400000.0
2005-11-03 04:17:00,1.18019,1.18025,1.1801,1.18018,201000001.0
2005-11-03 04:18:00,1.18008,1.18026,1.18005,1.1802,95100001.0
2005-11-03 04:19:00,1.18025,1.18032,1.17998,1.17998,83300000.0
2005-11-03 04:20:00,1.18025,1.18034,1.18006,1.18028,234200003.0
2005-11-03 04:21:00,1.18016,1.18026,1.18002,1.18012,65400001.0
2005-11-03 04:22:00,1.17985,1.17992,1.17979,1.17992,149699997.0
2005-11-03 04:23:00,1.1799,1.1799,1.17985,1.17985,82200000.0
2005-11-03 04:24:00,1.17993,1.18017,1.17979,1.17997,165300000.0
2005-11-03 04:25:00,1.1799,1.1799,1.1799,1.1799,15100000.0
2005-11-03 04:26:00,1.18005,1.1802,1.17995,1.18018,153799995.0
2005-11-03 04:27:00,1.17976,1.17999,1.17976,1.17999,55700000.0
2005-11-03 04:28:00,1.17981,1.17997,1.17981,1.17997,38500000.0
2005-11-03 04:29:00,1.18008,1.18036,1.18008,1.18021,75900000.0
2005-11-03 04:30:00,1.18008,1.18031,1.18003,1.18031,112100002.0
2005-11-03 04:31:00,1.18034,1.18044,1.18007,1.18017,95600000.0
2005-11-03 04:32:00,1.17993,1.18001,1.17993,1.17993,53900001.0
2005-11-03 04:33:00,1.18026,1.1803,1.17986,1.17999,93600001.0
2005-11-03 04:34:00,1.1801,1.18055,1.17995,1.18051,119600000.0
2005-11-03 04:35:00,1.18043,1.18051,1.1803,1.18042,107800002.0
2005-11-03 04:36:00,1.17987,1.17995,1.17987,1.17995,87500000.0
2005-11-03 04:37:00,1.18007,1.18022,1.18007,1.18017,139400001.0
2005-11-03 04:38:00,1.18013,1.18021,1.18002,1.18019,77400000.0
2005-11-03 04:39:00,1.18015,1.18033,1.18003,1.18021,164700002.0
2005-11-03 04:40:00,1.18021,1.18023,1.17978,1.18007,98399998.0
2005-11-03 04:41:00,1.18013,1.18013,1.17981,1.17987,84500004.0
2005-11-03 04:42:00,1.17987,1.18021,1.17982,1.1802,118700000.0
2005-11-03 04:43:00,1.18003,1.18022,1.17984,1.18022,100100000.0
2005-11-03 04:44:00,1.18022,1.18022,1.18008,1.18008,47600000.0
2005-11-03 04:45:00,1.17985,1.17985,1.17985,1.17985,15100000.0
2005-11-03 04:46:00,1.18018,1.18027,1.17997,1.18013,68100001.0
2005-11-03 04:47:00,1.18014,1.18026,1.17999,1.17999,80400002.0
2005-11-03 04:48:00,1.18003,1.18032,1.18003,1.18013,95200001.0
2005-11-03 04:49:00,1.17987,1.17987,1.17968,1.17968,60000000.0
2005-11-03 04:50:00,1.17965,1.17975,1.17965,1.17965,85499998.0
2005-11-03 04:51:00,1.17973,1.17973,1.1796,1.17961,101300001.0
2005-11-03 04:52:00,1.1797,1.17992,1.17949,1.17988,69000000.0
2005-11-03 04:53:00,1.17957,1.17965,1.17955,1.1796,78600002.0
2005-11-03 04:54:00,1.17962,1.17986,1.17962,1.17983,53100001.0
2005-11-03 04:55:00,1.17952,1.17959,1.17949,1.17959,33000000.0
2005-11-03 04:56:00,1.17963,1.17996,1.17958,1.17996,55400000.0
2005-11-03 04:57:00,1.17998,1.17998,1.17969,1.1797,115899998.0
2005-11-03 04:58:00,1.17979,1.17992,1.17979,1.17983,117400001.0
2005-11-03 04:59:00,1.17955,1.17955,1.17947,1.17949,105500000.0
2005-11-03 05:00:00,1.1795,1.1795,1.1794,1.1794,16000000.0
2005-11-03 05:01:00,1.1795,1.1795,1.17945,1.1795,171700003.0
2005-11-03 05:02:00,1.17965,1.1799,1.17961,1.17966,111700000.0
2005-11-03 05:03:00,1.17952,1.17955,1.17952,1.17955,44700002.0
2005-11-03 05:04:00,1.1797,1.17979,1.17939,1.17966,221800002.0
2005-11-03 05:05:00,1.1795,1.1795,1.1795,1.1795,3200000.0
2005-11-03 05:06:00,1.17966,1.17986,1.17966,1.17974,52900000.0
2005-11-03 05:07:00,1.1798,1.1798,1.17958,1.17958,118800001.0
2005-11-03 05:08:00,1.17959,1.17986,1.17959,1.17976,30300000.0
2005-11-03 05:09:00,1.17975,1.17985,1.1796,1.17962,99600000.0
2005-11-03 05:10:00,1.17961,1.1798,1.17961,1.17963,115699999.0
2005-11-03 05:11:00,1.17972,1.17975,1.17958,1.17958,40600001.0
2005-11-03 05:12:00,1.17969,1.17982,1.17969,1.17981,50800001.0
2005-11-03 05:13:00,1.17966,1.17979,1.17964,1.17968,163200002.0
2005-11-03 05:14:00,1.17952,1.17952,1.17945,1.1795,16000000.0
2005-11-03 05:15:00,1.17975,1.17975,1.17951,1.1796,214900002.0
2005-11-03 05:16:00,1.17955,1.17958,1.17945,1.17945,148699998.0
2005-11-03 05:17:00,1.1795,1.17952,1.17945,1.17945,60499999.0
2005-11-03 05:18:00,1.17979,1.17987,1.17965,1.17965,87700000.0
2005-11-03 05:19:00,1.17959,1.17984,1.17959,1.17966,79599999.0
2005-11-03 05:20:00,1.17958,1.17958,1.17945,1.1795,79400000.0
2005-11-03 05:21:00,1.17968,1.17981,1.17968,1.1798,66600000.0
2005-11-03 05:22:00,1.17953,1.17957,1.17951,1.17957,37199999.0
2005-11-03 05:23:00,1.17982,1.17985,1.17972,1.17982,44300000.0
2005-11-03 05:24:00,1.17989,1.17989,1.17959,1.1798,110700001.0
2005-11-03 05:25:00,1.17979,1.17989,1.17964,1.17978,98600001.0
2005-11-03 05:26:00,1.17967,1.17995,1.1796,1.17982,142600000.0
2005-11-03 05:27:00,1.17948,1.17948,1.17947,1.17947,5400000.0
2005-11-03 05:28:00,1.1796,1.1796,1.1796,1.1796,51700001.0
2005-11-03 05:29:00,1.17968,1.17982,1.17966,1.17971,55100000.0
2005-11-03 05:30:00,1.17952,1.1796,1.17952,1.17955,92700000.0
2005-11-03 05:31:00,1.17957,1.17961,1.17947,1.17952,113400002.0
2005-11-03 05:32:00,1.17958,1.17962,1.17958,1.17962,15300000.0
2005-11-03 05:33:00,1.1796,1.17993,1.17953,1.1798,119400001.0
2005-11-03 05:34:00,1.17955,1.1796,1.17952,1.17952,80499999.0
2005-11-03 05:35:00,1.17971,1.17999,1.17971,1.1798,89999998.0
2005-11-03 05:36:00,1.17975,1.17988,1.17967,1.17978,183999997.0
2005-11-03 05:37:00,1.17955,1.1796,1.17955,1.1796,22400000.0
2005-11-03 05:38:00,1.1796,1.17965,1.1795,1.1795,41299999.0
2005-11-03 05:39:00,1.17974,1.17994,1.17974,1.17994,148700001.0
2005-11-03 05:40:00,1.17982,1.17985,1.17969,1.17976,101800002.0
2005-11-03 05:41:00,1.17971,1.17995,1.17962,1.17995,121499998.0
2005-11-03 05:42:00,1.17965,1.17965,1.1796,1.1796,23900000.0
2005-11-03 05:43:00,1.17952,1.17968,1.17952,1.17968,17500000.0
2005-11-03 05:44:00,1.17971,1.17996,1.17971,1.17992,78300001.0
2005-11-03 05:45:00,1.1795,1.17965,1.1795,1.17955,137900002.0
2005-11-03 05:46:00,1.17978,1.17996,1.17976,1.17989,92899998.0
2005-11-03 05:47:00,1.17961,1.17968,1.17956,1.17961,104699999.0
2005-11-03 05:48:00,1.17951,1.17954,1.17951,1.17954,44700000.0
2005-11-03 05:49:00,1.17977,1.17996,1.17977,1.17996,62400001.0
2005-11-03 05:50:00,1.17953,1.17961,1.1795,1.17953,73500000.0
2005-11-03 05:51:00,1.17942,1.17955,1.17942,1.17953,82400001.0
2005-11-03 05:52:00,1.17976,1.17976,1.17963,1.17963,126499998.0
2005-11-03 05:53:00,1.17966,1.17987,1.17956,1.17981,32400001.0
2005-11-03 05:54:00,1.17963,1.1797,1.17962,1.17962,115099996.0
2005-11-03 05:55:00,1.18002,1.18003,1.17968,1.17979,68400002.0
2005-11-03 05:56:00,1.17968,1.17987,1.17968,1.17976,132000001.0
2005-11-03 05:57:00,1.17965,1.17988,1.17965,1.17974,61800000.0
2005-11-03 05:58:00,1.17977,1.1799,1.17967,1.17972,55800000.0
2005-11-03 05:59:00,1.17971,1.17989,1.17968,1.17988,92300000.0
2005-11-03 06:00:00,1.17983,1.17995,1.17975,1.17987,144400002.0
2005-11-03 06:01:00,1.17963,1.17986,1.17963,1.17972,138600001.0
2005-11-03 06:02:00,1.17954,1.17957,1.17942,1.17945,92100001.0
2005-11-03 06:03:00,1.17945,1.17952,1.17945,1.1795,117500000.0
2005-11-03 06:04:00,1.17947,1.1795,1.17945,1.17945,85899998.0
2005-11-03 06:05:00,1.17955,1.17955,1.17942,1.17945,69799998.0
2005-11-03 06:06:00,1.1795,1.1795,1.17945,1.17945,93900000.0
2005-11-03 06:07:00,1.17955,1.17955,1.17945,1.17947,22900000.0
2005-11-03 06:08:00,1.17958,1.17977,1.17957,1.17965,159099999.0
2005-11-03 06:09:00,1.17965,1.1797,1.17952,1.17959,100699998.0
2005-11-03 06:10:00,1.17958,1.17958,1.1794,1.17952,113900000.0
2005-11-03 06:11:00,1.17945,1.17955,1.17945,1.17948,84700002.0
2005-11-03 06:12:00,1.1796,1.17966,1.17958,1.17964,78300000.0
2005-11-03 06:13:00,1.17945,1.1795,1.17945,1.1795,12800000.0
2005-11-03 06:14:00,1.17968,1.17975,1.17956,1.17969,120100002.0
2005-11-03 06:15:00,1.1795,1.17955,1.17942,1.17955,97100003.0
2005-11-03 06:16:00,1.1795,1.17955,1.17945,1.17953,88400002.0
2005-11-03 06:17:00,1.17985,1.17985,1.17952,1.17954,109500000.0
2005-11-03 06:18:00,1.1795,1.17977,1.17948,1.17962,90400002.0
2005-11-03 06:19:00,1.1797,1.17971,1.17965,1.17965,108800000.0
2005-11-03 06:20:00,1.17962,1.17978,1.17958,1.1797,169999999.0
2005-11-03 06:21:00,1.17977,1.17988,1.17936,1.17958,199500000.0
2005-11-03 06:22:00,1.17967,1.17977,1.17958,1.17972,93200002.0
2005-11-03 06:23:00,1.17976,1.17979,1.17968,1.17979,97199997.0
2005-11-03 06:24:00,1.17952,1.17958,1.17951,1.17958,137900000.0
2005-11-03 06:25:00,1.17952,1.17952,1.17931,1.17931,76400002.0
2005-11-03 06:26:00,1.17972,1.17972,1.17955,1.17955,102200002.0
2005-11-03 06:27:00,1.1795,1.1795,1.17945,1.17948,68500000.0
2005-11-03 06:28:00,1.17969,1.17984,1.17962,1.17969,137700000.0
2005-11-03 06:29:00,1.17945,1.17955,1.17945,1.1795,83800001.0
2005-11-03 06:30:00,1.17952,1.17952,1.17952,1.17952,800000.0
2005-11-03 06:31:00,1.17943,1.17982,1.17943,1.17956,60900000.0
2005-11-03 06:32:00,1.1795,1.1795,1.1795,1.1795,60599998.0
2005-11-03 06:33:00,1.1795,1.1795,1.1794,1.1794,72600001.0
2005-11-03 06:34:00,1.17948,1.1795,1.17948,1.1795,38400000.0
2005-11-03 06:35:00,1.17973,1.17986,1.17948,1.17948,138500000.0
2005-11-03 06:36:00,1.17958,1.1798,1.17958,1.17968,91000001.0
2005-11-03 06:37:00,1.17958,1.17992,1.17957,1.17975,81700001.0
2005-11-03 06:38:00,1.17982,1.17982,1.17965,1.17971,131900002.0
2005-11-03 06:39:00,1.17968,1.17981,1.17963,1.17973,109400001.0
2005-11-03 06:40:00,1.17977,1.17977,1.17963,1.17975,69700000.0
2005-11-03 06:41:00,1.17958,1.17983,1.17949,1.17981,93500003.0
2005-11-03 06:42:00,1.17966,1.17977,1.17961,1.17967,26100000.0
2005-11-03 06:43:00,1.17955,1.17981,1.17955,1.1798,74300000.0
2005-11-03 06:44:00,1.1798,1.17984,1.1796,1.17976,121199999.0
2005-11-03 06:45:00,1.1795,1.17955,1.17945,1.17945,8900000.0
2005-11-03 06:46:00,1.17974,1.17985,1.17964,1.1797,98799998.0
2005-11-03 06:47:00,1.17945,1.17955,1.17945,1.1795,110899998.0
2005-11-03 06:48:00,1.1795,1.17953,1.17945,1.17953,110100000.0
2005-11-03 06:49:00,1.17945,1.17945,1.17945,1.17945,3200000.0
2005-11-03 06:50:00,1.1795,1.17952,1.17945,1.1795,66600001.0
2005-11-03 06:51:00,1.17971,1.17979,1.17948,1.17969,184200001.0
2005-11-03 06:52:00,1.17952,1.17966,1.17948,1.17955,176899995.0
2005-11-03 06:53:00,1.17952,1.17952,1.17951,1.17951,50700001.0
2005-11-03 06:54:00,1.1795,1.1795,1.1795,1.1795,9500000.0
2005-11-03 06:55:00,1.17955,1.17955,1.1795,1.1795,43100000.0
2005-11-03 06:56:00,1.1795,1.17955,1.1795,1.1795,78100000.0
2005-11-03 06:57:00,1.17958,1.1798,1.17952,1.1798,97200002.0
2005-11-03 06:58:00,1.17946,1.17946,1.17944,1.17944,25500001.0
2005-11-03 06:59:00,1.1793,1.17948,1.1793,1.17947,127700003.0
2005-11-03 07:00:00,1.17945,1.1795,1.17945,1.17945,120900002.0
2005-11-03 07:01:00,1.17967,1.18,1.17967,1.17988,95700000.0
2005-11-03 07:02:00,1.17995,1.18005,1.17989,1.17994,132799999.0
2005-11-03 07:03:00,1.17991,1.17991,1.17971,1.17971,118899999.0
2005-11-03 07:04:00,1.17965,1.1797,1.1796,1.1797,118100001.0
2005-11-03 07:05:00,1.17999,1.17999,1.17964,1.17973,130499998.0
2005-11-03 07:06:00,1.17985,1.17992,1.17975,1.17984,51300000.0
2005-11-03 07:07:00,1.1797,1.17972,1.17965,1.17965,37800000.0
2005-11-03 07:08:00,1.17965,1.17994,1.17955,1.17988,200600000.0
2005-11-03 07:09:00,1.1797,1.18001,1.1797,1.17987,101300000.0
2005-11-03 07:10:00,1.1797,1.17972,1.1797,1.17972,16000000.0
2005-11-03 07:11:00,1.17975,1.17993,1.17975,1.17992,55599999.0
2005-11-03 07:12:00,1.17997,1.17997,1.17981,1.17994,96400001.0
2005-11-03 07:13:00,1.18005,1.18015,1.1799,1.18015,54300001.0
2005-11-03 07:14:00,1.17965,1.1797,1.17965,1.17967,81499997.0
2005-11-03 07:15:00,1.18002,1.18013,1.1799,1.1799,56100001.0
2005-11-03 07:16:00,1.17983,1.18001,1.17977,1.17986,75600000.0
2005-11-03 07:17:00,1.17964,1.17964,1.17964,1.17964,14400000.0
2005-11-03 07:18:00,1.17969,1.17982,1.17969,1.17979,118699997.0
2005-11-03 07:19:00,1.17955,1.1796,1.17955,1.1796,54799999.0
2005-11-03 07:20:00,1.17954,1.17964,1.17944,1.17949,80400002.0
2005-11-03 07:21:00,1.17948,1.17962,1.17947,1.17953,102100002.0
2005-11-03 07:22:00,1.1797,1.1797,1.17938,1.17948,179499998.0
2005-11-03 07:23:00,1.17959,1.17976,1.17959,1.17971,96600001.0
2005-11-03 07:24:00,1.17985,1.1799,1.17926,1.17931,94600000.0
2005-11-03 07:25:00,1.17944,1.17944,1.17927,1.17927,130800001.0
2005-11-03 07:26:00,1.17955,1.1796,1.1794,1.17942,172800000.0
2005-11-03 07:27:00,1.17961,1.17961,1.17934,1.17947,166699998.0
2005-11-03 07:28:00,1.17925,1.17934,1.17923,1.17923,147400001.0
2005-11-03 07:29:00,1.17916,1.17926,1.17916,1.17926,21500000.0
2005-11-03 07:30:00,1.17922,1.17922,1.17918,1.17918,53799999.0
2005-11-03 07:31:00,1.17918,1.1792,1.17908,1.17911,94099999.0
2005-11-03 07:32:00,1.1793,1.17945,1.17923,1.17938,117700001.0
2005-11-03 07:33:00,1.17912,1.17914,1.17903,1.17903,63900001.0
2005-11-03 07:34:00,1.17957,1.17963,1.17897,1.17915,85400001.0
2005-11-03 07:35:00,1.17912,1.17935,1.17907,1.17907,106000000.0
2005-11-03 07:36:00,1.17901,1.17941,1.17901,1.17935,66599999.0
2005-11-03 07:37:00,1.179,1.179,1.179,1.179,12800000.0
2005-11-03 07:38:00,1.17938,1.17938,1.179,1.17923,83000001.0
2005-11-03 07:39:00,1.17919,1.1793,1.17907,1.1793,29700000.0
2005-11-03 07:40:00,1.17921,1.17933,1.17915,1.17922,189299998.0
2005-11-03 07:41:00,1.17921,1.17938,1.17914,1.17914,117799998.0
2005-11-03 07:42:00,1.17917,1.17942,1.17917,1.17931,87899997.0
2005-11-03 07:43:00,1.17925,1.17945,1.17925,1.17925,50300001.0
2005-11-03 07:44:00,1.17928,1.17949,1.17914,1.17949,65400000.0
2005-11-03 07:45:00,1.17907,1.17938,1.17907,1.17936,90299997.0
2005-11-03 07:46:00,1.17895,1.17897,1.17892,1.17897,75500000.0
2005-11-03 07:47:00,1.17919,1.17935,1.17906,1.17928,105800001.0
2005-11-03 07:48:00,1.179,1.17905,1.179,1.179,133399999.0
2005-11-03 07:49:00,1.17906,1.17923,1.17902,1.17914,114099999.0
2005-11-03 07:50:00,1.17898,1.179,1.17885,1.17895,67899999.0
2005-11-03 07:51:00,1.17898,1.17898,1.17892,1.17893,46700000.0
2005-11-03 07:52:00,1.17922,1.17935,1.17907,1.17923,49900000.0
2005-11-03 07:53:00,1.17911,1.17941,1.17911,1.17921,135599998.0
2005-11-03 07:54:00,1.17913,1.17922,1.17908,1.1792,107100000.0
2005-11-03 07:55:00,1.17901,1.17905,1.17891,1.17903,89800001.0
2005-11-03 07:56:00,1.17926,1.17931,1.17912,1.17924,91999999.0
2005-11-03 07:57:00,1.17923,1.17931,1.17914,1.17922,81300001.0
2005-11-03 07:58:00,1.17899,1.17899,1.17888,1.17892,65200001.0
2005-11-03 07:59:00,1.17885,1.1789,1.17882,1.17883,86800000.0
2005-11-03 08:00:00,1.17928,1.17938,1.17887,1.179,101000002.0
2005-11-03 08:01:00,1.17895,1.17911,1.17888,1.17901,45200000.0
2005-11-03 08:02:00,1.17873,1.17882,1.17865,1.17865,98200000.0
2005-11-03 08:03:00,1.17862,1.17877,1.17862,1.17871,42500002.0
2005-11-03 08:04:00,1.17861,1.17891,1.17861,1.17886,42100000.0
2005-11-03 08:05:00,1.17875,1.17885,1.17869,1.17883,46100000.0
2005-11-03 08:06:00,1.17868,1.17869,1.17862,1.17868,86600000.0
2005-11-03 08:07:00,1.1786,1.17863,1.17855,1.1786,143400000.0
2005-11-03 08:08:00,1.17882,1.17897,1.17864,1.17874,82999999.0
2005-11-03 08:09:00,1.1787,1.17879,1.17863,1.17863,133200001.0
2005-11-03 08:10:00,1.1787,1.17872,1.17858,1.17868,204200001.0
2005-11-03 08:11:00,1.17885,1.17902,1.17879,1.17902,178200000.0
2005-11-03 08:12:00,1.17868,1.1787,1.17856,1.17856,81700000.0
2005-11-03 08:13:00,1.1789,1.17901,1.17872,1.17892,105300003.0
2005-11-03 08:14:00,1.17879,1.17904,1.17877,1.17877,155899999.0
2005-11-03 08:15:00,1.17863,1.17865,1.17858,1.17863,38600000.0
2005-11-03 08:16:00,1.17868,1.17884,1.1786,1.17882,133100003.0
2005-11-03 08:17:00,1.17889,1.17901,1.17867,1.17867,91800000.0
2005-11-03 08:18:00,1.17902,1.17902,1.17869,1.17893,114000002.0
2005-11-03 08:19:00,1.17877,1.17883,1.17874,1.17883,108099998.0
2005-11-03 08:20:00,1.1788,1.17888,1.1788,1.17888,107199997.0
2005-11-03 08:21:00,1.1791,1.17922,1.17899,1.17914,83299997.0
2005-11-03 08:22:00,1.179,1.17913,1.17899,1.17908,162700001.0
2005-11-03 08:23:00,1.17914,1.17924,1.17892,1.179,111700000.0
2005-11-03 08:24:00,1.1789,1.17921,1.1788,1.17921,125500002.0
2005-11-03 08:25:00,1.17912,1.17914,1.17886,1.17897,75599998.0
2005-11-03 08:26:00,1.179,1.17916,1.179,1.17915,111800002.0
2005-11-03 08:27:00,1.17896,1.17917,1.17896,1.17897,169800000.0
2005-11-03 08:28:00,1.17891,1.17916,1.17884,1.17916,167800001.0
2005-11-03 08:29:00,1.17907,1.17907,1.17881,1.17881,95500000.0
2005-11-03 08:30:00,1.17899,1.17925,1.17893,1.17917,202500005.0
2005-11-03 08:31:00,1.17901,1.17921,1.17896,1.17921,168999999.0
2005-11-03 08:32:00,1.1793,1.1793,1.17903,1.17904,180100003.0
2005-11-03 08:33:00,1.17889,1.17931,1.17889,1.17924,54300000.0
2005-11-03 08:34:00,1.179,1.17925,1.17887,1.17921,66900000.0
2005-11-03 08:35:00,1.17921,1.17921,1.179,1.17911,149700000.0
2005-11-03 08:36:00,1.17889,1.17889,1.17879,1.17879,33500000.0
2005-11-03 08:37:00,1.17877,1.17877,1.17873,1.17873,7200000.0
2005-11-03 08:38:00,1.17872,1.17875,1.17869,1.17875,91700002.0
2005-11-03 08:39:00,1.17874,1.17881,1.17873,1.17873,64799998.0
2005-11-03 08:40:00,1.17888,1.17893,1.17872,1.17876,94500001.0
2005-11-03 08:41:00,1.17869,1.17872,1.17851,1.17851,55200000.0
2005-11-03 08:42:00,1.17855,1.17867,1.17855,1.17867,131700002.0
2005-11-03 08:43:00,1.17907,1.17907,1.1787,1.17888,101599997.0
2005-11-03 08:44:00,1.179,1.179,1.17881,1.17882,108600000.0
2005-11-03 08:45:00,1.1787,1.17873,1.17868,1.1787,106100003.0
2005-11-03 08:46:00,1.1787,1.17873,1.1787,1.17873,32100001.0
2005-11-03 08:47:00,1.17885,1.1791,1.17872,1.1791,102800001.0
2005-11-03 08:48:00,1.17878,1.17878,1.17877,1.17877,14300000.0
2005-11-03 08:49:00,1.17888,1.17891,1.1788,1.1789,60800000.0
2005-11-03 08:50:00,1.17885,1.17895,1.17885,1.17895,77600000.0
2005-11-03 08:51:00,1.1789,1.1789,1.1789,1.1789,24700001.0
2005-11-03 08:52:00,1.1789,1.17892,1.1789,1.17892,125800001.0
2005-11-03 08:53:00,1.1789,1.17895,1.17885,1.17888,141099998.0
2005-11-03 08:54:00,1.17885,1.17895,1.17885,1.17895,102400000.0
2005-11-03 08:55:00,1.1789,1.17895,1.17883,1.17895,81700000.0
2005-11-03 08:56:00,1.17892,1.17913,1.17892,1.17913,94299999.0
2005-11-03 08:57:00,1.1791,1.17915,1.17903,1.17903,109500000.0
2005-11-03 08:58:00,1.1791,1.17917,1.17902,1.1791,69200001.0
2005-11-03 08:59:00,1.1791,1.17915,1.1791,1.1791,76000000.0
2005-11-03 09:00:00,1.17924,1.17933,1.17908,1.17921,174500000.0
2005-11-03 09:01:00,1.17905,1.17905,1.17905,1.17905,68000000.0
2005-11-03 09:02:00,1.17913,1.17931,1.17905,1.1792,147900001.0
2005-11-03 09:03:00,1.1791,1.17915,1.17905,1.1791,75099999.0
2005-11-03 09:04:00,1.17917,1.17922,1.17895,1.17909,86399999.0
2005-11-03 09:05:00,1.17915,1.1792,1.17908,1.17917,112500000.0
2005-11-03 09:06:00,1.17903,1.17912,1.17903,1.17907,40700000.0
2005-11-03 09:07:00,1.1791,1.1791,1.1791,1.1791,1700000.0
2005-11-03 09:08:00,1.17935,1.17943,1.17887,1.17901,83100001.0
2005-11-03 09:09:00,1.17905,1.17915,1.17905,1.17915,14700000.0
2005-11-03 09:10:00,1.1791,1.1791,1.17908,1.17908,75600000.0
2005-11-03 09:11:00,1.1791,1.17912,1.17903,1.1791,134900001.0
2005-11-03 09:12:00,1.17912,1.17915,1.17912,1.17915,27000000.0
2005-11-03 09:13:00,1.1791,1.1791,1.17905,1.17905,10400000.0
2005-11-03 09:14:00,1.17908,1.17932,1.17896,1.17918,133599999.0
2005-11-03 09:15:00,1.1791,1.1791,1.17905,1.17905,39800000.0
2005-11-03 09:16:00,1.1791,1.1791,1.17907,1.17907,61300000.0
2005-11-03 09:17:00,1.17905,1.17933,1.17901,1.17928,76500000.0
2005-11-03 09:18:00,1.17903,1.17905,1.17903,1.17905,27600001.0
2005-11-03 09:19:00,1.17893,1.17934,1.17893,1.17909,201300000.0
2005-11-03 09:20:00,1.1791,1.1791,1.179,1.1791,37700000.0
2005-11-03 09:21:00,1.17907,1.17921,1.17896,1.17901,165999998.0
2005-11-03 09:22:00,1.17907,1.17919,1.1789,1.17909,191800001.0
2005-11-03 09:23:00,1.1791,1.17917,1.17898,1.17915,93600001.0
2005-11-03 09:24:00,1.17913,1.17917,1.1789,1.17892,105799999.0
2005-11-03 09:25:00,1.17897,1.17911,1.17892,1.17906,151600000.0
2005-11-03 09:26:00,1.1791,1.1791,1.1791,1.1791,53200000.0
2005-11-03 09:27:00,1.1791,1.17915,1.1791,1.1791,30800000.0
2005-11-03 09:28:00,1.17915,1.17915,1.17907,1.1791,58600000.0
2005-11-03 09:29:00,1.17908,1.17915,1.17908,1.17915,61499998.0
2005-11-03 09:30:00,1.1791,1.1791,1.17908,1.17908,16700000.0
2005-11-03 09:31:00,1.1791,1.1791,1.1791,1.1791,15900000.0
2005-11-03 09:32:00,1.17905,1.1791,1.17905,1.1791,95300001.0
2005-11-03 09:33:00,1.1791,1.1791,1.1791,1.1791,22500000.0
2005-11-03 09:34:00,1.17905,1.17905,1.17905,1.17905,25700001.0
2005-11-03 09:35:00,1.17911,1.17923,1.17911,1.17923,55000000.0
2005-11-03 09:36:00,1.17922,1.17924,1.17912,1.17912,62600000.0
2005-11-03 09:37:00,1.1791,1.17915,1.17905,1.17905,154300001.0
2005-11-03 09:38:00,1.1791,1.17915,1.17903,1.1791,84200000.0
2005-11-03 09:39:00,1.17912,1.1792,1.17909,1.1792,70800000.0
2005-11-03 09:40:00,1.17913,1.17936,1.17912,1.17922,94200001.0
2005-11-03 09:41:00,1.17912,1.17924,1.17912,1.17923,144700003.0
2005-11-03 09:42:00,1.17938,1.17951,1.17936,1.17951,46700000.0
2005-11-03 09:43:00,1.1795,1.1795,1.17931,1.1794,188399999.0
2005-11-03 09:44:00,1.17937,1.17953,1.17937,1.17948,70600001.0
2005-11-03 09:45:00,1.17956,1.17964,1.17936,1.1796,112200003.0
2005-11-03 09:46:00,1.17955,1.17955,1.17955,1.17955,2400000.0
2005-11-03 09:47:00,1.17943,1.17952,1.17943,1.1795,128900000.0
2005-11-03 09:48:00,1.17955,1.17969,1.17952,1.17955,74300000.0
2005-11-03 09:49:00,1.17952,1.17952,1.1795,1.1795,21499999.0
2005-11-03 09:50:00,1.17949,1.17963,1.17944,1.17944,79700000.0
2005-11-03 09:51:00,1.17949,1.17949,1.17937,1.17941,97700002.0
2005-11-03 09:52:00,1.17927,1.17944,1.17927,1.17934,104400001.0
2005-11-03 09:53:00,1.17942,1.17948,1.17934,1.17948,99399999.0
2005-11-03 09:54:00,1.17952,1.1797,1.17952,1.1797,101800001.0
2005-11-03 09:55:00,1.17984,1.17988,1.17979,1.17987,120000001.0
2005-11-03 09:56:00,1.17978,1.17978,1.17972,1.17972,67500001.0
2005-11-03 09:57:00,1.17968,1.17968,1.17928,1.17941,137300002.0
2005-11-03 09:58:00,1.17952,1.17961,1.17952,1.17953,123500000.0
2005-11-03 09:59:00,1.1795,1.17955,1.1795,1.17952,84499999.0
2005-11-03 10:00:00,1.17945,1.1795,1.17945,1.1795,46600000.0
2005-11-03 10:01:00,1.17945,1.1795,1.17945,1.1795,37200001.0
2005-11-03 10:02:00,1.1795,1.17955,1.17943,1.17948,213500002.0
2005-11-03 10:03:00,1.17952,1.17952,1.17942,1.17942,29100000.0
2005-11-03 10:04:00,1.17952,1.17952,1.17932,1.17935,83700000.0
2005-11-03 10:05:00,1.17937,1.17937,1.1793,1.1793,19400000.0
2005-11-03 10:06:00,1.17933,1.17933,1.17909,1.17912,65500002.0
2005-11-03 10:07:00,1.17891,1.17897,1.17891,1.17893,92400001.0
2005-11-03 10:08:00,1.17891,1.17899,1.17891,1.17899,26300000.0
2005-11-03 10:09:00,1.17913,1.17917,1.17896,1.17907,205299998.0
2005-11-03 10:10:00,1.17896,1.17906,1.17896,1.17906,63799998.0
2005-11-03 10:11:00,1.1792,1.17934,1.1792,1.17934,51000001.0
2005-11-03 10:12:00,1.17933,1.17945,1.17933,1.17945,92700003.0
2005-11-03 10:13:00,1.1794,1.17945,1.1794,1.17945,48599999.0
2005-11-03 10:14:00,1.1797,1.18003,1.1796,1.17982,80800000.0
2005-11-03 10:15:00,1.17952,1.1797,1.17949,1.17962,208300004.0
2005-11-03 10:16:00,1.1796,1.17964,1.17937,1.17955,119900001.0
2005-11-03 10:17:00,1.17968,1.17968,1.17955,1.17955,168300000.0
2005-11-03 10:18:00,1.17957,1.17965,1.17955,1.17955,119600002.0
2005-11-03 10:19:00,1.17955,1.17962,1.17955,1.17955,55599998.0
2005-11-03 10:20:00,1.17957,1.17965,1.1795,1.17965,69600000.0
2005-11-03 10:21:00,1.17952,1.1796,1.17935,1.1796,97600002.0
2005-11-03 10:22:00,1.17955,1.17965,1.17955,1.1796,58200000.0
2005-11-03 10:23:00,1.18003,1.18003,1.17967,1.17977,39700000.0
2005-11-03 10:24:00,1.17965,1.17965,1.17952,1.1796,102899997.0
2005-11-03 10:25:00,1.17958,1.1796,1.17949,1.17953,133499998.0
2005-11-03 10:26:00,1.17944,1.17944,1.17923,1.17923,88600001.0
2005-11-03 10:27:00,1.17923,1.17923,1.1792,1.1792,12800000.0
2005-11-03 10:28:00,1.17922,1.17923,1.1791,1.17915,161100001.0
2005-11-03 10:29:00,1.17912,1.17913,1.1789,1.17891,120900001.0
2005-11-03 10:30:00,1.17879,1.17879,1.17848,1.17848,137100000.0
2005-11-03 10:31:00,1.1785,1.17867,1.17846,1.17865,102800000.0
2005-11-03 10:32:00,1.1787,1.1787,1.17862,1.1787,37400000.0
2005-11-03 10:33:00,1.1787,1.1787,1.1787,1.1787,28000000.0
2005-11-03 10:34:00,1.17868,1.17875,1.17865,1.1787,109200001.0
2005-11-03 10:35:00,1.17863,1.17875,1.17863,1.1787,80100000.0
2005-11-03 10:36:00,1.1788,1.17887,1.17872,1.17873,195399997.0
2005-11-03 10:37:00,1.17865,1.17881,1.17865,1.17881,110000000.0
2005-11-03 10:38:00,1.17882,1.17882,1.1786,1.1786,87799999.0
2005-11-03 10:39:00,1.17871,1.17885,1.17871,1.17878,104700002.0
2005-11-03 10:40:00,1.17873,1.1788,1.17873,1.1788,89600003.0
2005-11-03 10:41:00,1.17878,1.17885,1.17875,1.1788,113399999.0
2005-11-03 10:42:00,1.17889,1.17908,1.17889,1.17908,80200001.0
2005-11-03 10:43:00,1.1791,1.17919,1.17909,1.17919,50300000.0
2005-11-03 10:44:00,1.17907,1.17909,1.17893,1.17901,141900001.0
2005-11-03 10:45:00,1.17908,1.17914,1.17904,1.1791,44500000.0
2005-11-03 10:46:00,1.17906,1.17914,1.179,1.17902,154700001.0
2005-11-03 10:47:00,1.17895,1.179,1.17895,1.179,86200001.0
2005-11-03 10:48:00,1.179,1.17907,1.17895,1.179,142000000.0
2005-11-03 10:49:00,1.17902,1.17905,1.1789,1.17905,74399998.0
2005-11-03 10:50:00,1.17903,1.17913,1.17896,1.17913,106400001.0
2005-11-03 10:51:00,1.17912,1.17915,1.17905,1.17915,159500004.0
2005-11-03 10:52:00,1.17908,1.1791,1.17902,1.17902,23300000.0
2005-11-03 10:53:00,1.1791,1.1791,1.17905,1.17905,59200000.0
2005-11-03 10:54:00,1.1791,1.17915,1.17905,1.17915,47900001.0
2005-11-03 10:55:00,1.17907,1.17907,1.17886,1.17886,77800000.0
2005-11-03 10:56:00,1.17878,1.1788,1.17868,1.17878,51800000.0
2005-11-03 10:57:00,1.17874,1.1788,1.17864,1.17864,103600001.0
2005-11-03 10:58:00,1.1787,1.17873,1.17859,1.17862,149400002.0
2005-11-03 10:59:00,1.17865,1.17865,1.17857,1.1786,57800001.0
2005-11-03 11:00:00,1.17853,1.17866,1.17853,1.17866,83200001.0
2005-11-03 11:01:00,1.17877,1.1788,1.17873,1.17878,159999998.0
2005-11-03 11:02:00,1.17871,1.17874,1.17862,1.17862,96899998.0
2005-11-03 11:03:00,1.17863,1.17875,1.17859,1.1787,83800001.0
2005-11-03 11:04:00,1.17865,1.17865,1.17855,1.1786,68000000.0
2005-11-03 11:05:00,1.17865,1.17896,1.17865,1.17896,54300000.0
2005-11-03 11:06:00,1.17882,1.17895,1.17882,1.17895,121900002.0
2005-11-03 11:07:00,1.17896,1.17905,1.17889,1.17896,146100002.0
2005-11-03 11:08:00,1.17905,1.17914,1.17904,1.17904,63099999.0
2005-11-03 11:09:00,1.17891,1.17898,1.17891,1.17898,133600002.0
2005-11-03 11:10:00,1.17898,1.17898,1.17889,1.17891,66800001.0
2005-11-03 11:11:00,1.17888,1.17895,1.17883,1.17895,191600003.0
2005-11-03 11:12:00,1.1789,1.17895,1.17885,1.1789,200499995.0
2005-11-03 11:13:00,1.1789,1.1789,1.17885,1.1789,134400002.0
2005-11-03 11:14:00,1.17885,1.17895,1.17883,1.17883,101100000.0
2005-11-03 11:15:00,1.17882,1.1789,1.17865,1.17867,117200000.0
2005-11-03 11:16:00,1.17862,1.17869,1.1786,1.17869,149900003.0
2005-11-03 11:17:00,1.17863,1.17865,1.17861,1.17861,22500000.0
2005-11-03 11:18:00,1.17855,1.1786,1.17855,1.17855,14400000.0
2005-11-03 11:19:00,1.1786,1.17865,1.17855,1.17855,94400000.0
2005-11-03 11:20:00,1.1786,1.1786,1.17853,1.17853,100899998.0
2005-11-03 11:21:00,1.17861,1.1787,1.17861,1.17864,81199999.0
2005-11-03 11:22:00,1.1787,1.1787,1.1787,1.1787,35099999.0
2005-11-03 11:23:00,1.1787,1.17875,1.17865,1.17875,17300000.0
2005-11-03 11:24:00,1.17865,1.17873,1.17865,1.1787,30699999.0
2005-11-03 11:25:00,1.17871,1.17871,1.17848,1.17852,150999998.0
2005-11-03 11:26:00,1.17849,1.17849,1.17847,1.17848,165899999.0
2005-11-03 11:27:00,1.17839,1.17839,1.17827,1.17832,117500001.0
2005-11-03 11:28:00,1.17833,1.1784,1.17828,1.17832,97199996.0
2005-11-03 11:29:00,1.17812,1.1782,1.17812,1.17813,112300002.0
2005-11-03 11:30:00,1.17818,1.17818,1.1781,1.17812,18400000.0
2005-11-03 11:31:00,1.1781,1.17815,1.17807,1.17815,95000001.0
2005-11-03 11:32:00,1.1781,1.17817,1.17803,1.17817,106790000.0
2005-11-03 11:33:00,1.17808,1.17834,1.178,1.17834,96600000.0
2005-11-03 11:34:00,1.17838,1.1784,1.17828,1.17832,167100002.0
2005-11-03 11:35:00,1.17827,1.17827,1.17815,1.17816,81100000.0
2005-11-03 11:36:00,1.17813,1.17816,1.17805,1.17805,107500001.0
2005-11-03 11:37:00,1.17805,1.17822,1.17805,1.17819,54800000.0
2005-11-03 11:38:00,1.17827,1.17831,1.17821,1.17828,69300000.0
2005-11-03 11:39:00,1.17824,1.17866,1.17824,1.17866,100700000.0
2005-11-03 11:40:00,1.17864,1.17864,1.1783,1.17841,139700001.0
2005-11-03 11:41:00,1.17849,1.17857,1.17844,1.1785,184899997.0
2005-11-03 11:42:00,1.17847,1.17851,1.17837,1.17837,138200003.0
2005-11-03 11:43:00,1.17843,1.17856,1.17843,1.17856,107400000.0
2005-11-03 11:44:00,1.1782,1.17825,1.17816,1.17816,29700000.0
2005-11-03 11:45:00,1.17822,1.17822,1.17814,1.17818,24900000.0
2005-11-03 11:46:00,1.1784,1.1784,1.17821,1.17834,73499998.0
2005-11-03 11:47:00,1.17825,1.17838,1.17824,1.17825,66000000.0
2005-11-03 11:48:00,1.17829,1.17859,1.17829,1.17859,68400002.0
2005-11-03 11:49:00,1.17874,1.17884,1.17873,1.17875,119399997.0
2005-11-03 11:50:00,1.17877,1.1788,1.1787,1.17878,99800002.0
2005-11-03 11:51:00,1.1788,1.17885,1.17873,1.17873,35400000.0
2005-11-03 11:52:00,1.17877,1.1788,1.17868,1.1787,225600003.0
2005-11-03 11:53:00,1.17865,1.17875,1.17865,1.17865,66899999.0
2005-11-03 11:54:00,1.17881,1.17905,1.17881,1.17905,52900000.0
2005-11-03 11:55:00,1.17913,1.17915,1.17898,1.17915,155500000.0
2005-11-03 11:56:00,1.17919,1.17923,1.1791,1.1792,121299999.0
2005-11-03 11:57:00,1.17921,1.17935,1.17921,1.17924,135899999.0
2005-11-03 11:58:00,1.17925,1.17932,1.17925,1.17925,87000001.0
2005-11-03 11:59:00,1.17937,1.17956,1.17937,1.17949,130900003.0
2005-11-03 12:00:00,1.17958,1.17975,1.17954,1.17975,74200000.0
2005-11-03 12:01:00,1.17975,1.17975,1.17959,1.1797,21700000.0
2005-11-03 12:02:00,1.17975,1.17978,1.17965,1.17978,143899998.0
2005-11-03 12:03:00,1.17971,1.17973,1.17963,1.17963,100000001.0
2005-11-03 12:04:00,1.17972,1.17978,1.17972,1.17978,87599999.0
2005-11-03 12:05:00,1.1798,1.17985,1.17975,1.17975,37700000.0
2005-11-03 12:06:00,1.1799,1.18,1.1799,1.17993,79000002.0
2005-11-03 12:07:00,1.17998,1.17998,1.17986,1.17986,30100000.0
2005-11-03 12:08:00,1.17995,1.17995,1.1798,1.1798,90900002.0
2005-11-03 12:09:00,1.1799,1.1799,1.17985,1.1799,140200002.0
2005-11-03 12:10:00,1.1799,1.17995,1.1799,1.17995,18300000.0
2005-11-03 12:11:00,1.17985,1.17995,1.17985,1.17992,158300000.0
2005-11-03 12:12:00,1.17985,1.17997,1.1798,1.1799,200800003.0
2005-11-03 12:13:00,1.17984,1.17998,1.17984,1.17997,113000000.0
2005-11-03 12:14:00,1.17999,1.17999,1.17978,1.17983,131200000.0
2005-11-03 12:15:00,1.17986,1.1802,1.17986,1.1802,64999998.0
2005-11-03 12:16:00,1.18022,1.18028,1.1802,1.18028,83699999.0
2005-11-03 12:17:00,1.18033,1.18033,1.18015,1.18017,117500000.0
2005-11-03 12:18:00,1.1802,1.18023,1.18012,1.18012,147500000.0
2005-11-03 12:19:00,1.1802,1.18023,1.1802,1.1802,67600002.0
2005-11-03 12:20:00,1.1802,1.18025,1.18015,1.18015,78499998.0
2005-11-03 12:21:00,1.18017,1.18028,1.18016,1.18024,160600002.0
2005-11-03 12:22:00,1.18034,1.18041,1.18029,1.18041,112200001.0
2005-11-03 12:23:00,1.18045,1.18045,1.18035,1.1804,64000000.0
2005-11-03 12:24:00,1.18036,1.18036,1.18026,1.18026,48000000.0
2005-11-03 12:25:00,1.18027,1.18038,1.18027,1.18038,78899999.0
2005-11-03 12:26:00,1.18052,1.18104,1.18052,1.18104,128800003.0
2005-11-03 12:27:00,1.18105,1.18106,1.18089,1.18098,120800002.0
2005-11-03 12:28:00,1.18097,1.181,1.18092,1.181,50500000.0
2005-11-03 12:29:00,1.18097,1.18105,1.18097,1.18098,157000000.0
2005-11-03 12:30:00,1.18091,1.18094,1.18091,1.18094,31200000.0
2005-11-03 12:31:00,1.18077,1.18077,1.18052,1.18074,117900002.0
2005-11-03 12:32:00,1.18068,1.18083,1.18068,1.18074,40200000.0
2005-11-03 12:33:00,1.18053,1.18055,1.18048,1.18052,41000000.0
2005-11-03 12:34:00,1.18052,1.18058,1.18047,1.18047,107199999.0
2005-11-03 12:35:00,1.1805,1.1805,1.1803,1.18035,37000000.0
2005-11-03 12:36:00,1.18035,1.18044,1.18032,1.1804,103199998.0
2005-11-03 12:37:00,1.18046,1.18079,1.18046,1.1807,129099998.0
2005-11-03 12:38:00,1.18076,1.18076,1.18076,1.18076,3200000.0
2005-11-03 12:39:00,1.1808,1.1808,1.18044,1.18044,153000003.0
2005-11-03 12:40:00,1.18046,1.18046,1.18035,1.18037,166600001.0
2005-11-03 12:41:00,1.18028,1.18028,1.1802,1.18022,69800001.0
2005-11-03 12:42:00,1.1802,1.18025,1.18015,1.1802,187199999.0
2005-11-03 12:43:00,1.18022,1.18033,1.18022,1.18033,27900001.0
2005-11-03 12:44:00,1.18038,1.18054,1.18036,1.18037,129900003.0
2005-11-03 12:45:00,1.18033,1.18042,1.18028,1.18033,22300000.0
2005-11-03 12:46:00,1.18032,1.18036,1.18025,1.18032,84800001.0
2005-11-03 12:47:00,1.18033,1.18033,1.18015,1.18015,118300004.0
2005-11-03 12:48:00,1.1802,1.1802,1.17991,1.17994,76600001.0
2005-11-03 12:49:00,1.17982,1.17988,1.17965,1.17965,129200001.0
2005-11-03 12:50:00,1.17958,1.1796,1.17949,1.17952,76700002.0
2005-11-03 12:51:00,1.17955,1.17958,1.17945,1.17958,34100000.0
2005-11-03 12:52:00,1.17958,1.17958,1.17948,1.17956,78900001.0
2005-11-03 12:53:00,1.17967,1.17982,1.17967,1.17982,39200001.0
2005-11-03 12:54:00,1.18003,1.18009,1.1799,1.1799,40000000.0
2005-11-03 12:55:00,1.17992,1.1802,1.17992,1.1802,91900000.0
2005-11-03 12:56:00,1.18025,1.18025,1.18016,1.1802,86799999.0
2005-11-03 12:57:00,1.18023,1.18036,1.1802,1.1802,120400003.0
2005-11-03 12:58:00,1.18011,1.18011,1.18004,1.18005,40100001.0
2005-11-03 12:59:00,1.18002,1.18018,1.18002,1.18018,106799999.0
2005-11-03 13:00:00,1.18008,1.18013,1.18001,1.18004,132699999.0
2005-11-03 13:01:00,1.18015,1.18015,1.18005,1.18015,119699998.0
2005-11-03 13:02:00,1.18012,1.18025,1.18012,1.18025,72799999.0
2005-11-03 13:03:00,1.18029,1.18032,1.18015,1.18015,74100000.0
2005-11-03 13:04:00,1.18007,1.18015,1.18001,1.18005,28800000.0
2005-11-03 13:05:00,1.18009,1.18011,1.18009,1.18011,26299999.0
2005-11-03 13:06:00,1.1802,1.18025,1.18017,1.1802,11200000.0
2005-11-03 13:07:00,1.18029,1.18038,1.18029,1.18033,94300001.0
2005-11-03 13:08:00,1.18045,1.18055,1.18041,1.18053,92900001.0
2005-11-03 13:09:00,1.18036,1.18036,1.1803,1.18035,42700001.0
2005-11-03 13:10:00,1.18031,1.18042,1.18031,1.18042,56900001.0
2005-11-03 13:11:00,1.18054,1.18054,1.18042,1.18042,73900002.0
2005-11-03 13:12:00,1.18038,1.18038,1.18038,1.18038,12800000.0
2005-11-03 13:13:00,1.18063,1.18074,1.18058,1.1807,97700000.0
2005-11-03 13:14:00,1.18043,1.18047,1.18043,1.18047,53099999.0
2005-11-03 13:15:00,1.18043,1.18043,1.18032,1.18032,43900000.0
2005-11-03 13:16:00,1.1801,1.1801,1.18005,1.18005,5600000.0
2005-11-03 13:17:00,1.17997,1.17997,1.17964,1.17964,68900000.0
2005-11-03 13:18:00,1.17953,1.17953,1.17913,1.17919,39200000.0
2005-11-03 13:19:00,1.17921,1.17933,1.17921,1.1793,66999999.0
2005-11-03 13:20:00,1.17923,1.17923,1.17901,1.17903,115899998.0
2005-11-03 13:21:00,1.17887,1.17903,1.17872,1.17891,157900000.0
2005-11-03 13:22:00,1.17875,1.17878,1.17857,1.17877,221299993.0
2005-11-03 13:23:00,1.17873,1.17873,1.17857,1.17857,19100000.0
2005-11-03 13:24:00,1.1785,1.17862,1.17847,1.17862,161500001.0
2005-11-03 13:25:00,1.17858,1.17858,1.17848,1.1785,68399999.0
2005-11-03 13:26:00,1.17845,1.1785,1.17845,1.17845,15400000.0
2005-11-03 13:27:00,1.17853,1.17881,1.17843,1.17881,117599998.0
2005-11-03 13:28:00,1.1785,1.1785,1.17845,1.17845,66299997.0
2005-11-03 13:29:00,1.17874,1.17874,1.17847,1.17847,74099999.0
2005-11-03 13:30:00,1.1785,1.17855,1.17845,1.1785,116299999.0
2005-11-03 13:31:00,1.17842,1.17851,1.17836,1.17836,54400000.0
2005-11-03 13:32:00,1.17836,1.17836,1.17829,1.17829,14300000.0
2005-11-03 13:33:00,1.17831,1.17831,1.17812,1.17824,108000000.0
2005-11-03 13:34:00,1.17833,1.17837,1.17833,1.17837,10500000.0
2005-11-03 13:35:00,1.1784,1.17845,1.17833,1.17845,136000000.0
2005-11-03 13:36:00,1.1784,1.17843,1.1784,1.17843,63200000.0
2005-11-03 13:37:00,1.17845,1.17845,1.17845,1.17845,22299999.0
2005-11-03 13:38:00,1.17837,1.17843,1.17837,1.1784,132700001.0
2005-11-03 13:39:00,1.17833,1.17833,1.17827,1.17827,28800000.0
2005-11-03 13:40:00,1.17816,1.17816,1.17802,1.17803,64699999.0
2005-11-03 13:41:00,1.17792,1.17802,1.17785,1.17786,69800000.0
2005-11-03 13:42:00,1.17799,1.17812,1.17794,1.17804,83299999.0
2005-11-03 13:43:00,1.17812,1.17812,1.17789,1.17789,84200001.0
2005-11-03 13:44:00,1.17797,1.178,1.17792,1.17792,102700000.0
2005-11-03 13:45:00,1.17797,1.17812,1.17797,1.17812,83200000.0
2005-11-03 13:46:00,1.17811,1.17811,1.17804,1.17804,32400001.0
2005-11-03 13:47:00,1.178,1.17838,1.178,1.17824,86100000.0
2005-11-03 13:48:00,1.1782,1.17828,1.17802,1.17828,101200001.0
2005-11-03 13:49:00,1.178,1.178,1.17795,1.17795,53099999.0
2005-11-03 13:50:00,1.178,1.17802,1.17795,1.178,32800000.0
2005-11-03 13:51:00,1.17808,1.17808,1.17803,1.17803,25200000.0
2005-11-03 13:52:00,1.17797,1.17809,1.17797,1.17808,126200003.0
2005-11-03 13:53:00,1.17807,1.1781,1.17807,1.1781,27400000.0
2005-11-03 13:54:00,1.17807,1.1782,1.17807,1.17812,98499999.0
2005-11-03 13:55:00,1.17809,1.17818,1.17809,1.17812,55700002.0
2005-11-03 13:56:00,1.17805,1.17813,1.17805,1.1781,58400000.0
2005-11-03 13:57:00,1.17804,1.17826,1.17803,1.17826,97100000.0
2005-11-03 13:58:00,1.17836,1.17836,1.17826,1.17826,54899998.0
2005-11-03 13:59:00,1.17825,1.17835,1.17825,1.1783,20100000.0
2005-11-03 14:00:00,1.17815,1.17815,1.17814,1.17814,16100000.0
2005-11-03 14:01:00,1.17804,1.17808,1.17787,1.17797,58000000.0
2005-11-03 14:02:00,1.17798,1.1781,1.17795,1.1781,30300000.0
2005-11-03 14:03:00,1.17813,1.17831,1.17813,1.17831,80600001.0
2005-11-03 14:04:00,1.17816,1.1782,1.17807,1.1782,71200002.0
2005-11-03 14:05:00,1.17814,1.17821,1.17811,1.17818,38100000.0
2005-11-03 14:06:00,1.1782,1.1782,1.1782,1.1782,800000.0
2005-11-03 14:07:00,1.17817,1.17828,1.17817,1.17828,33600001.0
2005-11-03 14:08:00,1.1783,1.17841,1.17824,1.17825,76800001.0
2005-11-03 14:09:00,1.17816,1.17821,1.17816,1.17821,27200000.0
2005-11-03 14:10:00,1.17832,1.17832,1.17814,1.1782,90300000.0
2005-11-03 14:11:00,1.17822,1.17828,1.1782,1.17828,60700000.0
2005-11-03 14:12:00,1.1783,1.17835,1.17827,1.1783,130899997.0
2005-11-03 14:13:00,1.17835,1.17849,1.17835,1.17845,36000000.0
2005-11-03 14:14:00,1.17848,1.17859,1.17848,1.17856,105400001.0
2005-11-03 14:15:00,1.17855,1.17868,1.17855,1.17857,58300000.0
2005-11-03 14:16:00,1.1786,1.1786,1.1786,1.1786,24700000.0
2005-11-03 14:17:00,1.17861,1.17861,1.17839,1.17839,31100000.0
2005-11-03 14:18:00,1.17842,1.17842,1.17827,1.17833,131600001.0
2005-11-03 14:19:00,1.17841,1.17841,1.17822,1.17827,60000003.0
2005-11-03 14:20:00,1.1782,1.17825,1.1781,1.17817,60700000.0
2005-11-03 14:21:00,1.1782,1.17825,1.17815,1.1782,92800001.0
2005-11-03 14:22:00,1.17819,1.1784,1.17819,1.17823,130699999.0
2005-11-03 14:23:00,1.17809,1.17827,1.17801,1.17821,130099999.0
2005-11-03 14:24:00,1.17828,1.17833,1.17819,1.1783,77400001.0
2005-11-03 14:25:00,1.17824,1.17838,1.17824,1.1783,80300000.0
2005-11-03 14:26:00,1.17827,1.17835,1.17825,1.17825,67399999.0
2005-11-03 14:27:00,1.1783,1.17835,1.17825,1.1783,78300002.0
2005-11-03 14:28:00,1.17825,1.17825,1.17817,1.1782,120300004.0
2005-11-03 14:29:00,1.17805,1.17812,1.17805,1.1781,45500000.0
2005-11-03 14:30:00,1.1781,1.1781,1.17808,1.17808,14400000.0
2005-11-03 14:31:00,1.1781,1.1781,1.17785,1.17794,95700002.0
2005-11-03 14:32:00,1.17802,1.17813,1.17802,1.17803,124100001.0
2005-11-03 14:33:00,1.17803,1.17805,1.17792,1.17805,132099999.0
2005-11-03 14:34:00,1.17805,1.17805,1.17792,1.17798,45800000.0
2005-11-03 14:35:00,1.17796,1.178,1.17786,1.17786,61600001.0
2005-11-03 14:36:00,1.17788,1.17788,1.1775,1.1775,140000003.0
2005-11-03 14:37:00,1.1774,1.17747,1.17663,1.17684,131100000.0
2005-11-03 14:38:00,1.17697,1.17697,1.17668,1.17687,109900002.0
2005-11-03 14:39:00,1.17692,1.177,1.17675,1.17675,104000002.0
2005-11-03 14:40:00,1.17696,1.17712,1.17696,1.17712,12800000.0
2005-11-03 14:41:00,1.17718,1.17718,1.17684,1.17684,82300001.0
2005-11-03 14:42:00,1.17688,1.17703,1.17687,1.17701,84400000.0
2005-11-03 14:43:00,1.17698,1.17715,1.17689,1.17715,59200000.0
2005-11-03 14:44:00,1.17713,1.17715,1.17707,1.17715,34300000.0
2005-11-03 14:45:00,1.17715,1.17716,1.17705,1.17711,75299999.0
2005-11-03 14:46:00,1.1772,1.17748,1.1772,1.17748,119000001.0
2005-11-03 14:47:00,1.17736,1.17736,1.17726,1.17735,35300001.0
2005-11-03 14:48:00,1.17733,1.1774,1.17726,1.1774,48000000.0
2005-11-03 14:49:00,1.17747,1.17755,1.17746,1.17755,88600001.0
2005-11-03 14:50:00,1.17762,1.17762,1.17747,1.17751,63900000.0
2005-11-03 14:51:00,1.17744,1.17753,1.1771,1.1771,67399999.0
2005-11-03 14:52:00,1.17701,1.17701,1.17685,1.17692,105799998.0
2005-11-03 14:53:00,1.17706,1.17718,1.17706,1.17717,29500000.0
2005-11-03 14:54:00,1.1771,1.17725,1.1771,1.1772,51300000.0
2005-11-03 14:55:00,1.17723,1.17723,1.17708,1.17717,140499999.0
2005-11-03 14:56:00,1.17708,1.17737,1.17699,1.17737,110800000.0
2005-11-03 14:57:00,1.17732,1.17732,1.17729,1.17731,44600000.0
2005-11-03 14:58:00,1.17737,1.17742,1.17728,1.17742,131400001.0
2005-11-03 14:59:00,1.17752,1.17752,1.17739,1.17751,81000001.0
2005-11-03 15:00:00,1.1775,1.17758,1.17738,1.17758,130100003.0
2005-11-03 15:01:00,1.17755,1.17775,1.17755,1.17762,48400000.0
2005-11-03 15:02:00,1.17716,1.17716,1.17694,1.17694,5900000.0
2005-11-03 15:03:00,1.17661,1.17662,1.17645,1.17645,80500001.0
2005-11-03 15:04:00,1.17632,1.17634,1.17607,1.17613,133300000.0
2005-11-03 15:05:00,1.17621,1.17624,1.17621,1.17624,44800002.0
2005-11-03 15:06:00,1.17639,1.17642,1.17633,1.17633,46300000.0
2005-11-03 15:07:00,1.1762,1.17636,1.1762,1.17636,113100003.0
2005-11-03 15:08:00,1.17615,1.17615,1.17602,1.17605,56600000.0
2005-11-03 15:09:00,1.17612,1.17617,1.17606,1.17606,80100002.0
2005-11-03 15:10:00,1.17612,1.17614,1.17589,1.17606,161000001.0
2005-11-03 15:11:00,1.17607,1.17612,1.17596,1.17612,158899999.0
2005-11-03 15:12:00,1.17623,1.17633,1.17615,1.17632,74500000.0
2005-11-03 15:13:00,1.17625,1.17639,1.17621,1.1763,140299999.0
2005-11-03 15:14:00,1.17634,1.17647,1.17628,1.17628,111299999.0
2005-11-03 15:15:00,1.17632,1.17632,1.17605,1.17605,78300000.0
2005-11-03 15:16:00,1.17603,1.17615,1.17603,1.17615,77999999.0
2005-11-03 15:17:00,1.17618,1.17618,1.17618,1.17618,4000000.0
2005-11-03 15:18:00,1.17622,1.17627,1.17619,1.17619,77700000.0
2005-11-03 15:19:00,1.17616,1.17633,1.17616,1.17629,156900002.0
2005-11-03 15:20:00,1.17633,1.17643,1.1763,1.17643,52900000.0
2005-11-03 15:21:00,1.17627,1.17627,1.17603,1.17613,67600001.0
2005-11-03 15:22:00,1.17612,1.17619,1.17602,1.17602,87900001.0
2005-11-03 15:23:00,1.17606,1.17606,1.17588,1.17588,56800000.0
2005-11-03 15:24:00,1.17577,1.17577,1.17553,1.17555,146599999.0
2005-11-03 15:25:00,1.17556,1.17556,1.17543,1.17543,71000000.0
2005-11-03 15:26:00,1.17554,1.17556,1.17517,1.17517,56099999.0
2005-11-03 15:27:00,1.17508,1.17532,1.17498,1.17532,74100000.0
2005-11-03 15:28:00,1.17532,1.17537,1.17528,1.17535,62199999.0
2005-11-03 15:29:00,1.17547,1.17548,1.17543,1.17543,19300001.0
2005-11-03 15:30:00,1.17538,1.17566,1.17538,1.17551,120999999.0
2005-11-03 15:31:00,1.17541,1.17554,1.17538,1.1754,85800000.0
2005-11-03 15:32:00,1.17535,1.17535,1.17517,1.17517,171600004.0
2005-11-03 15:33:00,1.17513,1.17545,1.17513,1.17545,133100002.0
2005-11-03 15:34:00,1.17553,1.17593,1.17543,1.17593,62100000.0
2005-11-03 15:35:00,1.17578,1.17601,1.17563,1.17596,111200003.0
2005-11-03 15:36:00,1.17592,1.17623,1.17592,1.1761,140400002.0
2005-11-03 15:37:00,1.17603,1.17638,1.17598,1.17631,112599999.0
2005-11-03 15:38:00,1.17618,1.17651,1.17611,1.17651,147900000.0
2005-11-03 15:39:00,1.17659,1.17665,1.1762,1.1762,75900001.0
2005-11-03 15:40:00,1.17622,1.17652,1.17622,1.17643,32700000.0
2005-11-03 15:41:00,1.17631,1.1767,1.1763,1.1767,113500000.0
2005-11-03 15:42:00,1.17673,1.17683,1.17661,1.17675,131400000.0
2005-11-03 15:43:00,1.17665,1.17665,1.17647,1.17658,99999999.0
2005-11-03 15:44:00,1.17664,1.17672,1.17646,1.17663,171799998.0
2005-11-03 15:45:00,1.17692,1.1774,1.17692,1.17697,98699999.0
2005-11-03 15:46:00,1.17687,1.17706,1.17663,1.17663,134000000.0
2005-11-03 15:47:00,1.17641,1.1766,1.17631,1.17646,108199998.0
2005-11-03 15:48:00,1.17647,1.177,1.17646,1.17687,149500000.0
2005-11-03 15:49:00,1.17695,1.17699,1.17687,1.17687,118100000.0
2005-11-03 15:50:00,1.17692,1.17697,1.17669,1.17669,75700000.0
2005-11-03 15:51:00,1.17663,1.17699,1.17656,1.17699,88100000.0
2005-11-03 15:52:00,1.17707,1.17717,1.17705,1.17705,89800002.0
2005-11-03 15:53:00,1.1771,1.17712,1.17705,1.17705,85000001.0
2005-11-03 15:54:00,1.17707,1.1772,1.17707,1.17711,87799999.0
2005-11-03 15:55:00,1.17703,1.17703,1.17683,1.17689,41600000.0
2005-11-03 15:56:00,1.1768,1.1768,1.17658,1.17659,42800001.0
2005-11-03 15:57:00,1.17656,1.17656,1.17643,1.17651,132799999.0
2005-11-03 15:58:00,1.17669,1.17723,1.17669,1.17723,124400002.0
2005-11-03 15:59:00,1.17713,1.17713,1.17692,1.17692,91400001.0
2005-11-03 16:00:00,1.17703,1.17709,1.17702,1.17702,77800000.0
2005-11-03 16:01:00,1.17712,1.17737,1.17712,1.1773,73200001.0
2005-11-03 16:02:00,1.17741,1.17788,1.17741,1.17788,103100000.0
2005-11-03 16:03:00,1.17802,1.17814,1.17801,1.17803,81600001.0
2005-11-03 16:04:00,1.17801,1.17837,1.17801,1.17836,113800000.0
2005-11-03 16:05:00,1.17848,1.17852,1.17828,1.17842,162500000.0
2005-11-03 16:06:00,1.17843,1.17843,1.17819,1.1782,44399999.0
2005-11-03 16:07:00,1.17818,1.17818,1.17795,1.17795,100200000.0
2005-11-03 16:08:00,1.17779,1.17793,1.17778,1.17792,177699997.0
2005-11-03 16:09:00,1.17785,1.17785,1.17775,1.17775,71999998.0
2005-11-03 16:10:00,1.17772,1.17802,1.17756,1.17802,112600000.0
2005-11-03 16:11:00,1.17831,1.17857,1.17831,1.17837,70000000.0
2005-11-03 16:12:00,1.17843,1.17868,1.17813,1.17813,119300000.0
2005-11-03 16:13:00,1.17762,1.17762,1.17706,1.17733,58599999.0
2005-11-03 16:14:00,1.17723,1.17727,1.17704,1.17718,22500000.0
2005-11-03 16:15:00,1.17708,1.17712,1.17693,1.17712,84300000.0
2005-11-03 16:16:00,1.17715,1.17728,1.17668,1.17668,118300001.0
2005-11-03 16:17:00,1.17653,1.1769,1.17653,1.17679,49500000.0
2005-11-03 16:18:00,1.1771,1.1771,1.17656,1.17656,96499996.0
2005-11-03 16:19:00,1.17643,1.17647,1.17629,1.17643,122500000.0
2005-11-03 16:20:00,1.17635,1.17667,1.17635,1.17667,90399998.0
2005-11-03 16:21:00,1.17668,1.17677,1.17668,1.17672,162299998.0
2005-11-03 16:22:00,1.17654,1.17657,1.17649,1.1765,218500000.0
2005-11-03 16:23:00,1.1766,1.1766,1.17633,1.17636,133800001.0
2005-11-03 16:24:00,1.17638,1.17649,1.17635,1.17638,111700002.0
2005-11-03 16:25:00,1.17642,1.17642,1.17623,1.17636,118300000.0
2005-11-03 16:26:00,1.17641,1.17672,1.17641,1.17672,163199998.0
2005-11-03 16:27:00,1.17677,1.17724,1.17677,1.17721,78000000.0
2005-11-03 16:28:00,1.17703,1.17713,1.17687,1.17713,87500001.0
2005-11-03 16:29:00,1.1772,1.17784,1.1772,1.17784,122100000.0
2005-11-03 16:30:00,1.17798,1.17798,1.17745,1.1775,82199998.0
2005-11-03 16:31:00,1.17762,1.17809,1.17762,1.17807,60100000.0
2005-11-03 16:32:00,1.17806,1.17806,1.17782,1.17782,157999999.0
2005-11-03 16:33:00,1.17784,1.17812,1.17784,1.17812,25500000.0
2005-11-03 16:34:00,1.17815,1.1784,1.17815,1.1782,111500004.0
2005-11-03 16:35:00,1.17839,1.17893,1.17839,1.17893,24800000.0
2005-11-03 16:36:00,1.17886,1.17886,1.1787,1.1787,20200000.0
2005-11-03 16:37:00,1.17855,1.17855,1.17842,1.17848,102000001.0
2005-11-03 16:38:00,1.17852,1.17864,1.17847,1.17852,191799998.0
2005-11-03 16:39:00,1.17879,1.17936,1.17879,1.17935,57500000.0
2005-11-03 16:40:00,1.17918,1.17918,1.17912,1.17912,39300000.0
2005-11-03 16:41:00,1.17871,1.17871,1.17848,1.17848,76400000.0
2005-11-03 16:42:00,1.17842,1.17871,1.17842,1.17871,78499999.0
2005-11-03 16:43:00,1.17903,1.17967,1.17903,1.17961,105899999.0
2005-11-03 16:44:00,1.17967,1.17983,1.17967,1.17975,95800001.0
2005-11-03 16:45:00,1.17971,1.18006,1.17965,1.18006,101599997.0
2005-11-03 16:46:00,1.17992,1.17992,1.17972,1.17972,125200001.0
2005-11-03 16:47:00,1.17991,1.18055,1.17991,1.1805,168700000.0
2005-11-03 16:48:00,1.18033,1.18033,1.18006,1.18013,116000001.0
2005-11-03 16:49:00,1.1801,1.18018,1.18007,1.18018,179099997.0
2005-11-03 16:50:00,1.18002,1.18002,1.17963,1.17963,165700000.0
2005-11-03 16:51:00,1.17987,1.18007,1.17985,1.17995,137000000.0
2005-11-03 16:52:00,1.17993,1.18018,1.1799,1.18018,121399998.0
2005-11-03 16:53:00,1.1801,1.1801,1.17982,1.17982,103500002.0
2005-11-03 16:54:00,1.17985,1.17993,1.17983,1.17987,80300001.0
2005-11-03 16:55:00,1.17993,1.18005,1.17985,1.18005,135800001.0
2005-11-03 16:56:00,1.18035,1.18094,1.18035,1.18089,49300000.0
2005-11-03 16:57:00,1.18082,1.18133,1.18074,1.18133,67399999.0
2005-11-03 16:58:00,1.18126,1.18126,1.18119,1.18119,9600000.0
2005-11-03 16:59:00,1.18093,1.18102,1.18062,1.18062,41200000.0
2005-11-03 17:00:00,1.18048,1.18065,1.18038,1.18055,114399997.0
2005-11-03 17:01:00,1.18043,1.18057,1.18019,1.18026,116199997.0
2005-11-03 17:02:00,1.18025,1.18047,1.18025,1.18036,109600002.0
2005-11-03 17:03:00,1.18028,1.18028,1.17982,1.17992,83500000.0
2005-11-03 17:04:00,1.17992,1.18016,1.17992,1.18001,103000002.0
2005-11-03 17:05:00,1.18005,1.18029,1.18005,1.18014,83900000.0
2005-11-03 17:06:00,1.18006,1.18025,1.18006,1.18006,67800001.0
2005-11-03 17:07:00,1.18008,1.1801,1.17996,1.1801,74600002.0
2005-11-03 17:08:00,1.18009,1.18036,1.18009,1.18036,122099998.0
2005-11-03 17:09:00,1.18049,1.18076,1.18049,1.18068,69100000.0
2005-11-03 17:10:00,1.18068,1.18095,1.18068,1.18095,62600001.0
2005-11-03 17:11:00,1.18087,1.181,1.18085,1.18085,141899999.0
2005-11-03 17:12:00,1.18092,1.18111,1.18083,1.18111,116100000.0
2005-11-03 17:13:00,1.1809,1.1809,1.18085,1.18085,23799999.0
2005-11-03 17:14:00,1.18069,1.1809,1.18069,1.1809,52400000.0
2005-11-03 17:15:00,1.18097,1.18113,1.18097,1.18113,11200000.0
2005-11-03 17:16:00,1.18135,1.18135,1.1812,1.1812,63199998.0
2005-11-03 17:17:00,1.18113,1.18113,1.1809,1.18093,101600002.0
2005-11-03 17:18:00,1.18098,1.18101,1.18093,1.18093,57300001.0
2005-11-03 17:19:00,1.18105,1.18105,1.18098,1.18098,60599998.0
2005-11-03 17:20:00,1.18093,1.18093,1.18075,1.18092,163200003.0
2005-11-03 17:21:00,1.1809,1.18101,1.18089,1.1809,116400000.0
2005-11-03 17:22:00,1.18088,1.18092,1.18077,1.18084,84100000.0
2005-11-03 17:23:00,1.18095,1.18095,1.18083,1.18085,89200001.0
2005-11-03 17:24:00,1.18068,1.18068,1.18029,1.18029,47800000.0
2005-11-03 17:25:00,1.18022,1.18024,1.17988,1.17988,77100000.0
2005-11-03 17:26:00,1.1797,1.1797,1.17933,1.1796,149000002.0
2005-11-03 17:27:00,1.17975,1.17975,1.1796,1.17972,151200004.0
2005-11-03 17:28:00,1.17965,1.1799,1.17959,1.1799,64699999.0
2005-11-03 17:29:00,1.18017,1.18079,1.18017,1.18079,86700000.0
2005-11-03 17:30:00,1.18105,1.18105,1.18075,1.18075,47900000.0
2005-11-03 17:31:00,1.18063,1.18088,1.18056,1.18058,163900000.0
2005-11-03 17:32:00,1.18035,1.18039,1.18009,1.18039,52700000.0
2005-11-03 17:33:00,1.18057,1.18068,1.18057,1.18061,49700000.0
2005-11-03 17:34:00,1.18036,1.18036,1.18019,1.18028,75999999.0
2005-11-03 17:35:00,1.18022,1.18023,1.18009,1.1802,142800000.0
2005-11-03 17:36:00,1.18036,1.18036,1.18022,1.18023,57700000.0
2005-11-03 17:37:00,1.18015,1.18023,1.18015,1.18019,32100000.0
2005-11-03 17:38:00,1.1803,1.18035,1.18025,1.18025,73100002.0
2005-11-03 17:39:00,1.18032,1.18033,1.18015,1.18015,20500000.0
2005-11-03 17:40:00,1.1801,1.1801,1.17984,1.17991,128700002.0
2005-11-03 17:41:00,1.17992,1.17994,1.17979,1.1799,171500002.0
2005-11-03 17:42:00,1.17982,1.17982,1.17969,1.1798,105100000.0
2005-11-03 17:43:00,1.17986,1.17986,1.17969,1.17985,97100001.0
2005-11-03 17:44:00,1.17987,1.17995,1.17982,1.17995,149800000.0
2005-11-03 17:45:00,1.17993,1.17996,1.1799,1.17993,108900001.0
2005-11-03 17:46:00,1.17993,1.17998,1.17993,1.17998,27200000.0
2005-11-03 17:47:00,1.18008,1.18023,1.18008,1.18023,23300000.0
2005-11-03 17:48:00,1.1803,1.18049,1.1803,1.18043,37400000.0
2005-11-03 17:49:00,1.18049,1.18058,1.18049,1.18058,6400000.0
2005-11-03 17:50:00,1.18063,1.18063,1.18042,1.18042,65900001.0
2005-11-03 17:51:00,1.1803,1.1803,1.18,1.18,44400000.0
2005-11-03 17:52:00,1.18002,1.18006,1.17987,1.17987,73900000.0
2005-11-03 17:53:00,1.17968,1.17968,1.17948,1.17948,115600002.0
2005-11-03 17:54:00,1.17948,1.17966,1.17946,1.17966,95600000.0
2005-11-03 17:55:00,1.17955,1.17959,1.17942,1.17959,81200001.0
2005-11-03 17:56:00,1.17959,1.17972,1.17959,1.17972,8900000.0
2005-11-03 17:57:00,1.17979,1.17998,1.17979,1.17998,164400000.0
2005-11-03 17:58:00,1.18002,1.18013,1.17993,1.17995,64499998.0
2005-11-03 17:59:00,1.1796,1.1796,1.17903,1.17903,62299999.0
2005-11-03 18:00:00,1.179,1.17936,1.17898,1.17936,39099999.0
2005-11-03 18:01:00,1.17949,1.17952,1.17937,1.17938,446400002.0
2005-11-03 18:02:00,1.17945,1.17959,1.17945,1.17948,633500004.0
2005-11-03 18:03:00,1.17949,1.17968,1.17949,1.17956,854500006.0
2005-11-03 18:04:00,1.17963,1.17994,1.17963,1.17982,613499998.0
2005-11-03 18:05:00,1.17997,1.18033,1.17996,1.18004,851200001.0
2005-11-03 18:06:00,1.18013,1.18027,1.1801,1.18027,506100004.0
2005-11-03 18:07:00,1.18027,1.18036,1.18011,1.18011,1100100004.0
2005-11-03 18:08:00,1.18013,1.18038,1.18013,1.18029,1168899997.0
2005-11-03 18:09:00,1.18026,1.18037,1.18007,1.18007,492700002.0
2005-11-03 18:10:00,1.1801,1.18021,1.17997,1.18004,774400001.0
2005-11-03 18:11:00,1.18012,1.18012,1.17987,1.18004,809900006.0
2005-11-03 18:12:00,1.18007,1.1801,1.17995,1.17995,51100001.0
2005-11-03 18:13:00,1.18002,1.18011,1.17999,1.18007,369199999.0
2005-11-03 18:14:00,1.18002,1.18002,1.17985,1.1799,299400000.0
2005-11-03 18:15:00,1.17987,1.18001,1.17985,1.17991,679900005.0
2005-11-03 18:16:00,1.1799,1.17998,1.17968,1.17982,403999997.0
2005-11-03 18:17:00,1.17979,1.17985,1.17947,1.17964,862300003.0
2005-11-03 18:18:00,1.17958,1.17958,1.1794,1.17941,570500001.0
2005-11-03 18:19:00,1.17948,1.17977,1.17945,1.17977,215700001.0
2005-11-03 18:20:00,1.17987,1.18002,1.17982,1.17992,853099991.0
2005-11-03 18:21:00,1.18,1.18003,1.17995,1.17995,220600003.0
2005-11-03 18:22:00,1.17998,1.18008,1.17987,1.17987,189800000.0
2005-11-03 18:23:00,1.17982,1.17982,1.17967,1.17977,367100000.0
2005-11-03 18:24:00,1.1798,1.17988,1.17972,1.17977,668700002.0
2005-11-03 18:25:00,1.17974,1.17978,1.17965,1.17972,458800005.0
2005-11-03 18:26:00,1.1797,1.17975,1.1796,1.17965,1045200005.0
2005-11-03 18:27:00,1.17973,1.17978,1.17971,1.17975,644100006.0
2005-11-03 18:28:00,1.17976,1.17982,1.17969,1.17971,395800002.0
2005-11-03 18:29:00,1.17972,1.17977,1.1797,1.17971,241700001.0
2005-11-03 18:30:00,1.17976,1.17999,1.17975,1.17988,813600007.0
2005-11-03 18:31:00,1.17995,1.18018,1.17992,1.17998,673100005.0
2005-11-03 18:32:00,1.17999,1.18015,1.17994,1.18003,410200001.0
2005-11-03 18:33:00,1.18006,1.18048,1.18006,1.18048,562900000.0
2005-11-03 18:34:00,1.18056,1.18085,1.18056,1.18085,199999998.0
2005-11-03 18:35:00,1.18082,1.18083,1.18063,1.18063,515800000.0
2005-11-03 18:36:00,1.18063,1.18079,1.18063,1.18071,332799997.0
2005-11-03 18:37:00,1.18073,1.18083,1.18073,1.18081,137900000.0
2005-11-03 18:38:00,1.18091,1.18114,1.18087,1.18114,226300003.0
2005-11-03 18:39:00,1.18121,1.18138,1.18121,1.18137,205300000.0
2005-11-03 18:40:00,1.18138,1.1814,1.18122,1.18122,791890002.0
2005-11-03 18:41:00,1.18117,1.1812,1.18106,1.18106,310299999.0
2005-11-03 18:42:00,1.18111,1.18138,1.18111,1.18133,521400007.0
2005-11-03 18:43:00,1.18131,1.18131,1.1811,1.18112,416200002.0
2005-11-03 18:44:00,1.18112,1.18121,1.18109,1.18111,291900001.0
2005-11-03 18:45:00,1.18112,1.18112,1.18094,1.18098,343300003.0
2005-11-03 18:46:00,1.181,1.18105,1.18091,1.18105,268299998.0
2005-11-03 18:47:00,1.18112,1.1813,1.18112,1.1813,46799999.0
2005-11-03 18:48:00,1.18126,1.18126,1.18106,1.18115,125500000.0
2005-11-03 18:49:00,1.18113,1.18113,1.18102,1.18113,106500001.0
2005-11-03 18:50:00,1.18109,1.18109,1.181,1.18107,105500001.0
2005-11-03 18:51:00,1.18102,1.18111,1.18102,1.18108,73999999.0
2005-11-03 18:52:00,1.18114,1.18127,1.18112,1.18127,169700000.0
2005-11-03 18:53:00,1.18126,1.18134,1.18114,1.18115,645600010.0
2005-11-03 18:54:00,1.18105,1.18105,1.181,1.18105,153200000.0
2005-11-03 18:55:00,1.18106,1.18116,1.18105,1.18115,518399998.0
2005-11-03 18:56:00,1.18119,1.18126,1.18106,1.18107,253300001.0
2005-11-03 18:57:00,1.18102,1.1812,1.18102,1.18119,310100006.0
2005-11-03 18:58:00,1.18119,1.18123,1.18117,1.18118,141499999.0
2005-11-03 18:59:00,1.18125,1.18139,1.1812,1.18139,753399995.0
2005-11-03 19:00:00,1.18143,1.18153,1.18134,1.18134,285999999.0
2005-11-03 19:01:00,1.18135,1.18156,1.18135,1.18156,125700000.0
2005-11-03 19:02:00,1.18156,1.1817,1.18141,1.18167,366800002.0
2005-11-03 19:03:00,1.1817,1.18184,1.18168,1.18174,431599996.0
2005-11-03 19:04:00,1.1818,1.1819,1.18174,1.18175,175799999.0
2005-11-03 19:05:00,1.1817,1.1817,1.18146,1.1815,391200004.0
2005-11-03 19:06:00,1.18154,1.18189,1.18151,1.18185,579600003.0
2005-11-03 19:07:00,1.18188,1.18202,1.18185,1.18202,137099999.0
2005-11-03 19:08:00,1.18208,1.18239,1.18197,1.18239,566399999.0
2005-11-03 19:09:00,1.18243,1.18244,1.18217,1.18225,552000003.0
2005-11-03 19:10:00,1.18234,1.18242,1.18218,1.18218,69100000.0
2005-11-03 19:11:00,1.18214,1.18225,1.18208,1.18224,352400001.0
2005-11-03 19:12:00,1.18227,1.18232,1.18222,1.18225,251900000.0
2005-11-03 19:13:00,1.18223,1.18228,1.18216,1.18223,150599998.0
2005-11-03 19:14:00,1.18222,1.1824,1.18222,1.18237,361000002.0
2005-11-03 19:15:00,1.1823,1.18234,1.18215,1.18215,403400001.0
2005-11-03 19:16:00,1.18208,1.18208,1.18201,1.18208,236799998.0
2005-11-03 19:17:00,1.1821,1.18211,1.18195,1.1821,352000004.0
2005-11-03 19:18:00,1.1821,1.1821,1.18194,1.18197,438399999.0
2005-11-03 19:19:00,1.18194,1.18216,1.18194,1.18216,186700000.0
2005-11-03 19:20:00,1.18215,1.18215,1.18197,1.18197,200300003.0
2005-11-03 19:21:00,1.18202,1.18208,1.18199,1.18199,149100003.0
2005-11-03 19:22:00,1.18203,1.18209,1.18201,1.18203,305399998.0
2005-11-03 19:23:00,1.182,1.18214,1.182,1.18204,76900000.0
2005-11-03 19:24:00,1.18213,1.18213,1.18211,1.18212,140400001.0
2005-11-03 19:25:00,1.18211,1.18226,1.18211,1.18226,125599998.0
2005-11-03 19:26:00,1.18237,1.18238,1.18237,1.18238,6900000.0
2005-11-03 19:27:00,1.18256,1.18273,1.18256,1.18258,390800000.0
2005-11-03 19:28:00,1.18259,1.18269,1.18255,1.1826,159800000.0
2005-11-03 19:29:00,1.18261,1.18264,1.18254,1.18255,42400000.0
2005-11-03 19:30:00,1.18249,1.18249,1.18213,1.1822,114900002.0
2005-11-03 19:31:00,1.18216,1.18226,1.18209,1.18226,60000001.0
2005-11-03 19:32:00,1.18228,1.1823,1.18225,1.18228,63300000.0
2005-11-03 19:33:00,1.18227,1.18239,1.18227,1.18227,351000000.0
2005-11-03 19:34:00,1.18228,1.18236,1.18228,1.18233,62600001.0
2005-11-03 19:35:00,1.18248,1.18248,1.18241,1.18243,54700000.0
2005-11-03 19:36:00,1.18255,1.18259,1.18245,1.18245,163800001.0
2005-11-03 19:37:00,1.18257,1.1827,1.18252,1.18253,549999997.0
2005-11-03 19:38:00,1.18245,1.18252,1.18235,1.18236,180299999.0
2005-11-03 19:39:00,1.18235,1.18245,1.18233,1.18245,419689998.0
2005-11-03 19:40:00,1.18248,1.18261,1.18245,1.18255,283600004.0
2005-11-03 19:41:00,1.1825,1.1825,1.18248,1.1825,223400004.0
2005-11-03 19:42:00,1.1825,1.18255,1.18248,1.18253,168900000.0
2005-11-03 19:43:00,1.18253,1.18253,1.18232,1.18232,173900001.0
2005-11-03 19:44:00,1.18229,1.18237,1.18229,1.18233,32400001.0
2005-11-03 19:45:00,1.18235,1.18243,1.18235,1.18235,75800000.0
2005-11-03 19:46:00,1.18241,1.18247,1.18237,1.18237,141699998.0
2005-11-03 19:47:00,1.1824,1.1824,1.1824,1.1824,5000000.0
2005-11-03 19:48:00,1.18234,1.18245,1.18234,1.18243,60699998.0
2005-11-03 19:49:00,1.18238,1.1824,1.18232,1.18232,222700000.0
2005-11-03 19:50:00,1.18228,1.18228,1.18217,1.18227,69800002.0
2005-11-03 19:51:00,1.18224,1.18226,1.18208,1.18217,83099998.0
2005-11-03 19:52:00,1.18213,1.18228,1.18208,1.1821,59300001.0
2005-11-03 19:53:00,1.18208,1.18213,1.18201,1.18201,131300002.0
2005-11-03 19:54:00,1.18192,1.18192,1.18173,1.18187,65699999.0
2005-11-03 19:55:00,1.182,1.18203,1.18182,1.18182,106000002.0
2005-11-03 19:56:00,1.18203,1.18208,1.18192,1.18195,234700001.0
2005-11-03 19:57:00,1.18194,1.18199,1.18191,1.18193,179900002.0
2005-11-03 19:58:00,1.18194,1.18204,1.18194,1.18195,109500002.0
2005-11-03 19:59:00,1.18191,1.18198,1.18191,1.18193,148199998.0
2005-11-03 20:00:00,1.182,1.18204,1.18198,1.18199,126299998.0
2005-11-03 20:01:00,1.18196,1.18218,1.18196,1.18218,127000001.0
2005-11-03 20:02:00,1.18219,1.18222,1.18209,1.18213,176399996.0
2005-11-03 20:03:00,1.18214,1.18221,1.18206,1.18208,678300000.0
2005-11-03 20:04:00,1.18215,1.18215,1.18207,1.18207,279500002.0
2005-11-03 20:05:00,1.18208,1.18217,1.18202,1.18205,66199999.0
2005-11-03 20:06:00,1.1821,1.18213,1.1821,1.1821,50700000.0
2005-11-03 20:07:00,1.1821,1.18215,1.18205,1.1821,235400000.0
2005-11-03 20:08:00,1.18212,1.18223,1.18212,1.18219,327999997.0
2005-11-03 20:09:00,1.18211,1.18224,1.18211,1.18222,289800001.0
2005-11-03 20:10:00,1.18218,1.18218,1.18211,1.18211,111699998.0
2005-11-03 20:11:00,1.18208,1.18208,1.18202,1.18208,249989999.0
2005-11-03 20:12:00,1.18208,1.18215,1.18201,1.18201,620799999.0
2005-11-03 20:13:00,1.18202,1.18202,1.18197,1.182,110299998.0
2005-11-03 20:14:00,1.18178,1.18195,1.18147,1.18147,100799999.0
2005-11-03 20:15:00,1.18147,1.18152,1.18119,1.18138,529500008.0
2005-11-03 20:16:00,1.18142,1.18154,1.1814,1.1814,551400000.0
2005-11-03 20:17:00,1.18139,1.1815,1.18136,1.18147,300500003.0
2005-11-03 20:18:00,1.18145,1.18145,1.18134,1.1814,122300000.0
2005-11-03 20:19:00,1.18138,1.18146,1.18138,1.18145,81500002.0
2005-11-03 20:20:00,1.18142,1.18153,1.1814,1.1814,377099998.0
2005-11-03 20:21:00,1.18139,1.18139,1.18128,1.18128,481199998.0
2005-11-03 20:22:00,1.18136,1.18141,1.18128,1.18138,220799999.0
2005-11-03 20:23:00,1.18127,1.18127,1.18094,1.18106,595699995.0
2005-11-03 20:24:00,1.1811,1.18115,1.18098,1.18105,337500003.0
2005-11-03 20:25:00,1.1811,1.1811,1.18105,1.18105,210999997.0
2005-11-03 20:26:00,1.18106,1.18114,1.18106,1.18111,145000001.0
2005-11-03 20:27:00,1.18115,1.18147,1.18115,1.18147,291399998.0
2005-11-03 20:28:00,1.18145,1.18159,1.18145,1.1815,678400005.0
2005-11-03 20:29:00,1.18142,1.18149,1.18133,1.18137,411199999.0
2005-11-03 20:30:00,1.18131,1.18142,1.18123,1.18132,214000003.0
2005-11-03 20:31:00,1.18141,1.18156,1.18141,1.18145,472199999.0
2005-11-03 20:32:00,1.1814,1.18149,1.18134,1.18149,360800003.0
2005-11-03 20:33:00,1.18143,1.18151,1.18138,1.1814,214500002.0
2005-11-03 20:34:00,1.18138,1.18155,1.18138,1.18152,98699999.0
2005-11-03 20:35:00,1.18154,1.18154,1.18139,1.18141,178700001.0
2005-11-03 20:36:00,1.1814,1.18142,1.1813,1.1814,430800004.0
2005-11-03 20:37:00,1.18141,1.18146,1.18137,1.18137,226900002.0
2005-11-03 20:38:00,1.18135,1.18144,1.18134,1.18141,220800000.0
2005-11-03 20:39:00,1.1814,1.18146,1.18128,1.1813,356200001.0
2005-11-03 20:40:00,1.1814,1.18146,1.18123,1.18131,349800008.0
2005-11-03 20:41:00,1.1814,1.1814,1.18132,1.1814,651100001.0
2005-11-03 20:42:00,1.18138,1.18138,1.1813,1.18136,486100003.0
2005-11-03 20:43:00,1.18137,1.1815,1.18137,1.1814,175199999.0
2005-11-03 20:44:00,1.18148,1.18153,1.18141,1.18153,112300001.0
2005-11-03 20:45:00,1.18152,1.18158,1.18146,1.18152,145099999.0
2005-11-03 20:46:00,1.1816,1.182,1.1816,1.18177,183499999.0
2005-11-03 20:47:00,1.18173,1.18173,1.18155,1.18155,83600002.0
2005-11-03 20:48:00,1.18152,1.18152,1.18127,1.18129,85500002.0
2005-11-03 20:49:00,1.18127,1.1814,1.18127,1.18128,339399999.0
2005-11-03 20:50:00,1.18135,1.18135,1.18123,1.18131,119900000.0
2005-11-03 20:51:00,1.18135,1.18141,1.1813,1.18141,50300000.0
2005-11-03 20:52:00,1.18143,1.18143,1.18137,1.18137,81400001.0
2005-11-03 20:53:00,1.18131,1.18152,1.18127,1.18127,264700002.0
2005-11-03 20:54:00,1.18134,1.18147,1.18132,1.18137,563899999.0
2005-11-03 20:55:00,1.1814,1.1814,1.18128,1.18132,204600000.0
2005-11-03 20:56:00,1.1813,1.18132,1.18122,1.18132,596599995.0
2005-11-03 20:57:00,1.1815,1.18177,1.18126,1.18144,497700003.0
2005-11-03 20:58:00,1.18138,1.18145,1.18101,1.18104,279900004.0
2005-11-03 20:59:00,1.18128,1.18143,1.18128,1.18143,180899999.0
2005-11-03 21:00:00,1.18148,1.18162,1.18141,1.18151,1185699996.0
2005-11-03 21:01:00,1.1815,1.18155,1.18145,1.1815,630499999.0
2005-11-03 21:02:00,1.18143,1.18147,1.18136,1.18142,83500000.0
2005-11-03 21:03:00,1.18159,1.18169,1.18148,1.18148,601399996.0
2005-11-03 21:04:00,1.18148,1.18162,1.18144,1.18162,690400005.0
2005-11-03 21:05:00,1.18162,1.18169,1.1814,1.18143,807200003.0
2005-11-03 21:06:00,1.18145,1.18145,1.18129,1.18135,122600000.0
2005-11-03 21:07:00,1.18143,1.18163,1.18143,1.18151,624500004.0
2005-11-03 21:08:00,1.1815,1.18166,1.1815,1.18166,178899998.0
2005-11-03 21:09:00,1.18164,1.18182,1.18164,1.18182,85399998.0
2005-11-03 21:10:00,1.18187,1.18198,1.18187,1.18198,352300000.0
2005-11-03 21:11:00,1.18203,1.18223,1.18203,1.18205,331799997.0
2005-11-03 21:12:00,1.18208,1.18208,1.18182,1.18182,377500005.0
2005-11-03 21:13:00,1.1818,1.1818,1.18172,1.18172,455600003.0
2005-11-03 21:14:00,1.1818,1.1818,1.18172,1.18177,171300000.0
2005-11-03 21:15:00,1.18172,1.18176,1.18169,1.18169,103000002.0
2005-11-03 21:16:00,1.18158,1.18161,1.18147,1.18158,180299998.0
2005-11-03 21:17:00,1.18164,1.18207,1.18164,1.18207,86999997.0
2005-11-03 21:18:00,1.18217,1.18217,1.18193,1.18193,56300000.0
2005-11-03 21:19:00,1.18182,1.18185,1.18177,1.18177,80900002.0
2005-11-03 21:20:00,1.18172,1.18172,1.18167,1.18167,67500002.0
2005-11-03 21:21:00,1.1817,1.1817,1.18161,1.1817,114000001.0
2005-11-03 21:22:00,1.18177,1.1819,1.18177,1.1819,39200000.0
2005-11-03 21:23:00,1.18184,1.18186,1.18184,1.18186,44100001.0
2005-11-03 21:24:00,1.18165,1.18177,1.18162,1.18177,139900001.0
2005-11-03 21:25:00,1.18175,1.18188,1.18175,1.18187,138200000.0
2005-11-03 21:26:00,1.18183,1.18196,1.18183,1.1819,137000003.0
2005-11-03 21:27:00,1.18191,1.18197,1.1819,1.18192,156100003.0
2005-11-03 21:28:00,1.1819,1.18194,1.18171,1.18173,498700003.0
2005-11-03 21:29:00,1.18174,1.18202,1.18174,1.18185,102900000.0
2005-11-03 21:30:00,1.18198,1.18198,1.18189,1.18191,75300001.0
2005-11-03 21:31:00,1.18184,1.18184,1.18165,1.18165,77799999.0
2005-11-03 21:32:00,1.18165,1.18183,1.18165,1.1818,218300002.0
2005-11-03 21:33:00,1.18188,1.18197,1.18184,1.18185,238000000.0
2005-11-03 21:34:00,1.18203,1.18217,1.18203,1.18217,104500002.0
2005-11-03 21:35:00,1.18216,1.18216,1.18206,1.1821,58400000.0
2005-11-03 21:36:00,1.18201,1.18211,1.18192,1.18192,105900000.0
2005-11-03 21:37:00,1.18201,1.18201,1.18179,1.18179,127400002.0
2005-11-03 21:38:00,1.18176,1.18198,1.18176,1.18198,89500001.0
2005-11-03 21:39:00,1.18202,1.18209,1.18201,1.18203,325400000.0
2005-11-03 21:40:00,1.18197,1.18197,1.18176,1.18176,303800001.0
2005-11-03 21:41:00,1.18178,1.18178,1.18165,1.18165,89400000.0
2005-11-03 21:42:00,1.18169,1.18183,1.18158,1.18158,53000000.0
2005-11-03 21:43:00,1.18144,1.18144,1.18113,1.18113,169600001.0
2005-11-03 21:44:00,1.1812,1.18141,1.1812,1.1814,135099999.0
2005-11-03 21:45:00,1.18139,1.18144,1.18136,1.1814,176599997.0
2005-11-03 21:46:00,1.18142,1.18149,1.18137,1.18145,259499999.0
2005-11-03 21:47:00,1.18144,1.18146,1.18134,1.1814,166900004.0
2005-11-03 21:48:00,1.18139,1.1815,1.18137,1.18139,76000000.0
2005-11-03 21:49:00,1.18135,1.18154,1.18135,1.18147,68599999.0
2005-11-03 21:50:00,1.18155,1.18187,1.18155,1.18187,51799999.0
2005-11-03 21:51:00,1.1819,1.1819,1.18182,1.18182,128900000.0
2005-11-03 21:52:00,1.18184,1.18215,1.18184,1.18215,96400002.0
2005-11-03 21:53:00,1.18217,1.18217,1.18204,1.18217,190100001.0
2005-11-03 21:54:00,1.18218,1.18219,1.18207,1.18213,155299999.0
2005-11-03 21:55:00,1.18222,1.18223,1.18199,1.18215,101200000.0
2005-11-03 21:56:00,1.18213,1.18231,1.18197,1.18231,110100000.0
2005-11-03 21:57:00,1.18227,1.18232,1.18221,1.18229,152299999.0
2005-11-03 21:58:00,1.18208,1.18216,1.18201,1.18212,145200000.0
2005-11-03 21:59:00,1.182,1.18224,1.18193,1.18195,122000001.0
2005-11-03 22:00:00,1.18187,1.18187,1.18168,1.18173,236800000.0
2005-11-03 22:01:00,1.18189,1.18205,1.18189,1.18197,231800003.0
2005-11-03 22:02:00,1.18208,1.18223,1.18208,1.18212,503200004.0
2005-11-03 22:03:00,1.18221,1.18221,1.18198,1.18213,174299999.0
2005-11-03 22:04:00,1.1821,1.1821,1.18187,1.18191,150400000.0
2005-11-03 22:05:00,1.1819,1.18195,1.18185,1.18185,59100001.0
2005-11-03 22:06:00,1.18185,1.18199,1.18184,1.18191,219200003.0
2005-11-03 22:07:00,1.18192,1.18192,1.18167,1.18169,96700004.0
2005-11-03 22:08:00,1.18164,1.18172,1.18162,1.18167,134300003.0
2005-11-03 22:09:00,1.18158,1.1819,1.18158,1.1818,142199998.0
2005-11-03 22:10:00,1.18173,1.18173,1.18161,1.18161,30600000.0
2005-11-03 22:11:00,1.18162,1.18166,1.18162,1.18162,47700000.0
2005-11-03 22:12:00,1.18167,1.18191,1.18167,1.18172,157100000.0
2005-11-03 22:13:00,1.18172,1.18193,1.18172,1.18182,94899999.0
2005-11-03 22:14:00,1.18183,1.18183,1.18171,1.18172,99000003.0
2005-11-03 22:15:00,1.1818,1.18184,1.18176,1.18184,172500000.0
2005-11-03 22:16:00,1.18185,1.18188,1.1818,1.18188,80300001.0
2005-11-03 22:17:00,1.1818,1.18185,1.18175,1.18185,94200001.0
2005-11-03 22:18:00,1.18188,1.18194,1.18188,1.1819,22000000.0
2005-11-03 22:19:00,1.18185,1.18195,1.18185,1.1819,40900000.0
2005-11-03 22:20:00,1.1819,1.18195,1.1819,1.18195,57600002.0
2005-11-03 22:21:00,1.18195,1.18195,1.18185,1.18185,174400000.0
2005-11-03 22:22:00,1.18182,1.18184,1.18166,1.18166,180700001.0
2005-11-03 22:23:00,1.18168,1.18168,1.18163,1.18168,90800001.0
2005-11-03 22:24:00,1.18175,1.18183,1.18167,1.18183,225199998.0
2005-11-03 22:25:00,1.18182,1.18182,1.18168,1.18172,47900000.0
2005-11-03 22:26:00,1.1818,1.18185,1.1818,1.18185,22300000.0
2005-11-03 22:27:00,1.18178,1.18183,1.18171,1.18171,248700000.0
2005-11-03 22:28:00,1.18163,1.18175,1.18163,1.18175,92000002.0
2005-11-03 22:29:00,1.1818,1.18185,1.18175,1.18175,240500002.0
2005-11-03 22:30:00,1.18177,1.18192,1.18177,1.18192,88700000.0
2005-11-03 22:31:00,1.18195,1.18195,1.18178,1.18193,96399999.0
2005-11-03 22:32:00,1.18186,1.18196,1.18183,1.18191,69000001.0
2005-11-03 22:33:00,1.18197,1.18217,1.18197,1.18217,100200000.0
2005-11-03 22:34:00,1.18217,1.1823,1.18211,1.18213,327800003.0
2005-11-03 22:35:00,1.18218,1.18224,1.18217,1.1822,179000001.0
2005-11-03 22:36:00,1.18218,1.18218,1.18205,1.18205,137200002.0
2005-11-03 22:37:00,1.18208,1.1822,1.18208,1.1821,76900000.0
2005-11-03 22:38:00,1.18212,1.18218,1.18202,1.18202,88499999.0
2005-11-03 22:39:00,1.18205,1.18205,1.18195,1.18195,125000000.0
2005-11-03 22:40:00,1.18205,1.18205,1.18195,1.18195,26500000.0
2005-11-03 22:41:00,1.18197,1.18207,1.18197,1.18205,75600001.0
2005-11-03 22:42:00,1.18218,1.18218,1.18208,1.18213,52300000.0
2005-11-03 22:43:00,1.18215,1.18225,1.1821,1.1822,286500003.0
2005-11-03 22:44:00,1.18218,1.1822,1.18205,1.18205,224600002.0
2005-11-03 22:45:00,1.18214,1.1822,1.18199,1.18199,183600001.0
2005-11-03 22:46:00,1.18199,1.18199,1.18181,1.18196,145500004.0
2005-11-03 22:47:00,1.18195,1.18195,1.1819,1.1819,11800000.0
2005-11-03 22:48:00,1.18198,1.18198,1.18188,1.18193,128399999.0
2005-11-03 22:49:00,1.18195,1.18195,1.18168,1.18168,48900000.0
2005-11-03 22:50:00,1.18166,1.18166,1.18155,1.18155,30100001.0
2005-11-03 22:51:00,1.18165,1.18165,1.18155,1.18162,53000000.0
2005-11-03 22:52:00,1.18158,1.18167,1.18155,1.18157,246000004.0
2005-11-03 22:53:00,1.18155,1.18155,1.18135,1.18146,100499999.0
2005-11-03 22:54:00,1.18145,1.1815,1.18145,1.18145,127400002.0
2005-11-03 22:55:00,1.18148,1.18152,1.18131,1.18135,167199999.0
2005-11-03 22:56:00,1.18144,1.18148,1.18139,1.18144,148799999.0
2005-11-03 22:57:00,1.18131,1.18145,1.18131,1.18145,174099999.0
2005-11-03 22:58:00,1.18162,1.18168,1.18153,1.18168,109899999.0
2005-11-03 22:59:00,1.18158,1.18158,1.18121,1.18133,174000004.0
2005-11-03 23:00:00,1.18129,1.18165,1.18129,1.18161,102199997.0
2005-11-03 23:01:00,1.18165,1.18175,1.18157,1.18158,127699999.0
2005-11-03 23:02:00,1.18158,1.18159,1.18148,1.18158,115100001.0
2005-11-03 23:03:00,1.1816,1.1816,1.18148,1.18152,62000000.0
2005-11-03 23:04:00,1.18147,1.18184,1.18147,1.18168,81300002.0
2005-11-03 23:05:00,1.18157,1.18157,1.18135,1.18135,73600001.0
2005-11-03 23:06:00,1.18135,1.18147,1.1813,1.18147,120700000.0
2005-11-03 23:07:00,1.18146,1.18148,1.18131,1.18148,103200001.0
2005-11-03 23:08:00,1.18145,1.18145,1.18132,1.1814,91499999.0
2005-11-03 23:09:00,1.1814,1.18145,1.18132,1.18145,71000001.0
2005-11-03 23:10:00,1.18142,1.18142,1.18135,1.18135,84000000.0
2005-11-03 23:11:00,1.18131,1.18137,1.1812,1.18137,94200001.0
2005-11-03 23:12:00,1.18128,1.1813,1.18119,1.18124,101599998.0
2005-11-03 23:13:00,1.18118,1.18121,1.18107,1.18121,98000000.0
2005-11-03 23:14:00,1.18115,1.1812,1.18115,1.1812,29300000.0
2005-11-03 23:15:00,1.18125,1.18125,1.18109,1.18111,122190002.0
2005-11-03 23:16:00,1.1811,1.18112,1.18105,1.1811,133199999.0
2005-11-03 23:17:00,1.18107,1.18109,1.18096,1.18096,103800001.0
2005-11-03 23:18:00,1.18103,1.18105,1.18092,1.18092,86200000.0
2005-11-03 23:19:00,1.18073,1.18084,1.18073,1.18076,44900000.0
2005-11-03 23:20:00,1.18075,1.18075,1.1806,1.1806,17800000.0
2005-11-03 23:21:00,1.18056,1.18059,1.18056,1.18059,13600000.0
2005-11-03 23:22:00,1.1805,1.18058,1.1804,1.1805,149500002.0
2005-11-03 23:23:00,1.1805,1.18058,1.18045,1.18045,31400000.0
2005-11-03 23:24:00,1.1805,1.1805,1.1805,1.1805,42400000.0
2005-11-03 23:25:00,1.18054,1.18054,1.18033,1.18035,111400001.0
2005-11-03 23:26:00,1.18036,1.18047,1.18035,1.18047,67400000.0
2005-11-03 23:27:00,1.18048,1.18052,1.18044,1.18044,80100002.0
2005-11-03 23:28:00,1.18038,1.18038,1.18018,1.18018,174599998.0
2005-11-03 23:29:00,1.18025,1.18025,1.18023,1.18023,20199999.0
2005-11-03 23:30:00,1.18026,1.18038,1.18026,1.18036,76900001.0
2005-11-03 23:31:00,1.18037,1.18055,1.18037,1.18055,131199999.0
2005-11-03 23:32:00,1.1806,1.18082,1.1806,1.18064,59100000.0
2005-11-03 23:33:00,1.18057,1.18065,1.18057,1.18065,38400000.0
2005-11-03 23:34:00,1.18078,1.18109,1.18076,1.18098,159199998.0
2005-11-03 23:35:00,1.1805,1.18063,1.1805,1.1806,132600000.0
2005-11-03 23:36:00,1.18063,1.18066,1.18057,1.18057,101400000.0
2005-11-03 23:37:00,1.18059,1.18066,1.18059,1.18066,62700001.0
2005-11-03 23:38:00,1.18062,1.18075,1.18062,1.1807,197199999.0
2005-11-03 23:39:00,1.18074,1.18093,1.18074,1.18093,57700003.0
2005-11-03 23:40:00,1.18091,1.18091,1.18082,1.18082,17500000.0
2005-11-03 23:41:00,1.1809,1.18108,1.1809,1.18096,94999998.0
2005-11-03 23:42:00,1.18098,1.18099,1.18082,1.18082,63500000.0
2005-11-03 23:43:00,1.18084,1.18084,1.1806,1.1806,73500000.0
2005-11-03 23:44:00,1.18064,1.18079,1.18064,1.18075,145400002.0
2005-11-03 23:45:00,1.18096,1.18106,1.18092,1.18102,49900001.0
2005-11-03 23:46:00,1.181,1.18104,1.18089,1.18089,80700001.0
2005-11-03 23:47:00,1.18104,1.1812,1.18104,1.1812,43800000.0
2005-11-03 23:48:00,1.18112,1.18119,1.18112,1.18115,112400000.0
2005-11-03 23:49:00,1.1816,1.1817,1.18143,1.18149,55900001.0
2005-11-03 23:50:00,1.1812,1.18141,1.1812,1.1813,124000001.0
2005-11-03 23:51:00,1.1812,1.18125,1.18113,1.18113,142300001.0
2005-11-03 23:52:00,1.18135,1.18145,1.1813,1.1813,125499999.0
2005-11-03 23:53:00,1.18118,1.18126,1.1811,1.18126,120700002.0
2005-11-03 23:54:00,1.1813,1.1813,1.1813,1.1813,25400000.0
2005-11-03 23:55:00,1.18122,1.18122,1.18108,1.18112,67800000.0
2005-11-03 23:56:00,1.18093,1.18105,1.18093,1.18103,47400000.0
2005-11-03 23:57:00,1.18108,1.18112,1.18108,1.18112,36900001.0
2005-11-03 23:58:00,1.18115,1.18125,1.18112,1.18123,47000001.0
2005-11-03 23:59:00,1.18115,1.18118,1.18115,1.18118,34000001.0
2005-11-04 00:00:00,1.18141,1.18163,1.1813,1.18163,121300000.0
2005-11-04 00:01:00,1.18146,1.18179,1.18141,1.18153,224400002.0
2005-11-04 00:02:00,1.18162,1.1817,1.18136,1.18146,68300000.0
2005-11-04 00:03:00,1.18128,1.18169,1.18125,1.18125,186099999.0
2005-11-04 00:04:00,1.18138,1.18161,1.18138,1.18152,53100000.0
2005-11-04 00:05:00,1.18149,1.18157,1.18141,1.18153,157700003.0
2005-11-04 00:06:00,1.18165,1.18169,1.18092,1.18107,116400001.0
2005-11-04 00:07:00,1.18126,1.18137,1.18104,1.18128,82200002.0
2005-11-04 00:08:00,1.18106,1.18122,1.18103,1.18114,121600000.0
2005-11-04 00:09:00,1.18113,1.18126,1.181,1.18111,106400001.0
2005-11-04 00:10:00,1.18111,1.18114,1.18087,1.18087,79300001.0
2005-11-04 00:11:00,1.18087,1.18094,1.18069,1.18077,115100001.0
2005-11-04 00:12:00,1.18072,1.18088,1.18035,1.18069,155600001.0
2005-11-04 00:13:00,1.18047,1.18066,1.18035,1.18055,188900002.0
2005-11-04 00:14:00,1.18066,1.181,1.18037,1.181,135300001.0
2005-11-04 00:15:00,1.181,1.181,1.18038,1.18038,88500001.0
2005-11-04 00:16:00,1.18036,1.18071,1.18032,1.18068,71200001.0
2005-11-04 00:17:00,1.18058,1.18058,1.18043,1.18047,61400000.0
2005-11-04 00:18:00,1.1805,1.18072,1.18039,1.18055,101600003.0
2005-11-04 00:19:00,1.1805,1.18066,1.18035,1.18051,120100000.0
2005-11-04 00:20:00,1.18043,1.18053,1.18035,1.18035,93300000.0
2005-11-04 00:21:00,1.18033,1.18057,1.18033,1.18055,107800002.0
2005-11-04 00:22:00,1.18048,1.18054,1.18029,1.18037,106000003.0
2005-11-04 00:23:00,1.18037,1.18046,1.18025,1.18039,109400000.0
2005-11-04 00:24:00,1.18018,1.18055,1.18017,1.18049,79800000.0
2005-11-04 00:25:00,1.18037,1.18046,1.18023,1.18036,119799999.0
2005-11-04 00:26:00,1.18044,1.18049,1.18031,1.18047,72500000.0
2005-11-04 00:27:00,1.18036,1.18058,1.18029,1.18056,122400002.0
2005-11-04 00:28:00,1.18043,1.18072,1.18043,1.18068,113399999.0
2005-11-04 00:29:00,1.18055,1.1811,1.18055,1.181,50000000.0
2005-11-04 00:30:00,1.18092,1.18107,1.1807,1.18092,186900002.0
2005-11-04 00:31:00,1.18105,1.18126,1.18092,1.18106,124800001.0
2005-11-04 00:32:00,1.18096,1.18106,1.18088,1.18098,164399999.0
2005-11-04 00:33:00,1.18092,1.18092,1.18076,1.18076,39800001.0
2005-11-04 00:34:00,1.18099,1.18134,1.18097,1.18134,60800000.0
2005-11-04 00:35:00,1.18117,1.18117,1.18081,1.181,126400000.0
2005-11-04 00:36:00,1.181,1.18118,1.18098,1.18103,50400002.0
2005-11-04 00:37:00,1.18052,1.18061,1.18052,1.18061,1600000.0
2005-11-04 00:38:00,1.18099,1.18109,1.18088,1.18106,89400000.0
2005-11-04 00:39:00,1.18104,1.18114,1.18097,1.18097,98200001.0
2005-11-04 00:40:00,1.18077,1.18088,1.18077,1.18088,35100000.0
2005-11-04 00:41:00,1.18135,1.1815,1.18135,1.1815,24000000.0
2005-11-04 00:42:00,1.18094,1.18107,1.18094,1.18104,67099999.0
2005-11-04 00:43:00,1.18105,1.1813,1.18105,1.1813,138000002.0
2005-11-04 00:44:00,1.18125,1.18132,1.18122,1.18122,154200002.0
2005-11-04 00:45:00,1.18119,1.18123,1.18107,1.18111,98600000.0
2005-11-04 00:46:00,1.18108,1.18108,1.18099,1.18108,48500000.0
2005-11-04 00:47:00,1.18146,1.18153,1.18123,1.18127,117200002.0
2005-11-04 00:48:00,1.18139,1.18139,1.18108,1.18114,41500000.0
2005-11-04 00:49:00,1.181,1.181,1.18093,1.18093,63399998.0
2005-11-04 00:50:00,1.1812,1.18122,1.18098,1.18118,136200002.0
2005-11-04 00:51:00,1.18106,1.18119,1.181,1.18107,167400002.0
2005-11-04 00:52:00,1.18123,1.18123,1.18097,1.18097,55500000.0
2005-11-04 00:53:00,1.18093,1.1812,1.18086,1.1812,20000000.0
2005-11-04 00:54:00,1.18128,1.18128,1.18094,1.18119,77899999.0
2005-11-04 00:55:00,1.181,1.18105,1.18095,1.18095,71800002.0
2005-11-04 00:56:00,1.1812,1.18142,1.18112,1.18126,78600001.0
2005-11-04 00:57:00,1.18163,1.18168,1.18102,1.18119,132600002.0
2005-11-04 00:58:00,1.18095,1.181,1.18095,1.181,8800000.0
2005-11-04 00:59:00,1.18106,1.18112,1.18096,1.181,143200000.0
2005-11-04 01:00:00,1.181,1.18108,1.181,1.18108,92300002.0
2005-11-04 01:01:00,1.18105,1.18105,1.18095,1.181,117400002.0
2005-11-04 01:02:00,1.18095,1.18095,1.1808,1.18081,72600002.0
2005-11-04 01:03:00,1.18088,1.18102,1.18082,1.18102,42300000.0
2005-11-04 01:04:00,1.18097,1.18097,1.18083,1.18083,211300001.0
2005-11-04 01:05:00,1.18091,1.18106,1.18065,1.18102,79399999.0
2005-11-04 01:06:00,1.18075,1.18075,1.18075,1.18075,800000.0
2005-11-04 01:07:00,1.18082,1.18098,1.18076,1.18097,99100002.0
2005-11-04 01:08:00,1.181,1.18104,1.18093,1.18098,72899999.0
2005-11-04 01:09:00,1.18093,1.18098,1.18083,1.18095,54799999.0
2005-11-04 01:10:00,1.18102,1.18102,1.18102,1.18102,32000000.0
2005-11-04 01:11:00,1.18102,1.18109,1.18102,1.18108,40600000.0
2005-11-04 01:12:00,1.18108,1.18108,1.18097,1.18103,93899998.0
2005-11-04 01:13:00,1.18114,1.18121,1.18114,1.18121,4000000.0
2005-11-04 01:14:00,1.18122,1.18128,1.18122,1.18128,40999998.0
2005-11-04 01:15:00,1.18131,1.18131,1.18112,1.18112,69300001.0
2005-11-04 01:16:00,1.18108,1.1811,1.18102,1.18105,72599999.0
2005-11-04 01:17:00,1.1811,1.1811,1.18105,1.1811,88099998.0
2005-11-04 01:18:00,1.1812,1.18137,1.18116,1.18137,30700000.0
2005-11-04 01:19:00,1.18132,1.18137,1.18115,1.1812,134100001.0
2005-11-04 01:20:00,1.18112,1.18112,1.18096,1.18107,70000001.0
2005-11-04 01:21:00,1.18111,1.18117,1.18111,1.18114,44000000.0
2005-11-04 01:22:00,1.18142,1.18142,1.18115,1.18135,77600000.0
2005-11-04 01:23:00,1.18133,1.18142,1.18116,1.18142,43699999.0
2005-11-04 01:24:00,1.18134,1.18141,1.18121,1.18137,51400001.0
2005-11-04 01:25:00,1.1812,1.18123,1.18115,1.18123,107100001.0
2005-11-04 01:26:00,1.1812,1.1812,1.1812,1.1812,15300000.0
2005-11-04 01:27:00,1.1812,1.1812,1.18113,1.18115,99999999.0
2005-11-04 01:28:00,1.18114,1.18134,1.18114,1.18128,66700001.0
2005-11-04 01:29:00,1.18113,1.18151,1.18111,1.18144,117800001.0
2005-11-04 01:30:00,1.18106,1.18106,1.18102,1.18102,63300001.0
2005-11-04 01:31:00,1.18125,1.18126,1.18109,1.1812,116800002.0
2005-11-04 01:32:00,1.18128,1.18149,1.18118,1.18131,97100000.0
2005-11-04 01:33:00,1.18123,1.18147,1.18116,1.18142,175000001.0
2005-11-04 01:34:00,1.18111,1.1817,1.18106,1.1817,59600000.0
2005-11-04 01:35:00,1.18148,1.18148,1.18118,1.18122,101699998.0
2005-11-04 01:36:00,1.18111,1.18132,1.18111,1.18132,47200000.0
2005-11-04 01:37:00,1.18121,1.18132,1.18121,1.18132,30300000.0
2005-11-04 01:38:00,1.18168,1.18168,1.18153,1.18161,69300000.0
2005-11-04 01:39:00,1.18138,1.18138,1.18135,1.18138,56000000.0
2005-11-04 01:40:00,1.18159,1.18165,1.18129,1.18155,124599999.0
2005-11-04 01:41:00,1.18132,1.18132,1.18117,1.1812,87000001.0
2005-11-04 01:42:00,1.1812,1.18141,1.1812,1.1814,90100001.0
2005-11-04 01:43:00,1.18128,1.18131,1.18126,1.18131,29499999.0
2005-11-04 01:44:00,1.18121,1.18135,1.18121,1.18135,53700000.0
2005-11-04 01:45:00,1.18136,1.18136,1.18134,1.18134,51700000.0
2005-11-04 01:46:00,1.18177,1.18183,1.18152,1.18152,75100000.0
2005-11-04 01:47:00,1.1816,1.18164,1.18133,1.18164,84800000.0
2005-11-04 01:48:00,1.18169,1.18169,1.18149,1.18161,48300001.0
2005-11-04 01:49:00,1.1816,1.18164,1.18148,1.18148,64800000.0
2005-11-04 01:50:00,1.18127,1.18135,1.18127,1.18135,41100000.0
2005-11-04 01:51:00,1.18165,1.18174,1.1814,1.18153,114199999.0
2005-11-04 01:52:00,1.1813,1.18135,1.18125,1.18135,76600000.0
2005-11-04 01:53:00,1.18153,1.18172,1.18138,1.18152,105499999.0
2005-11-04 01:54:00,1.1813,1.1813,1.18125,1.1813,22400000.0
2005-11-04 01:55:00,1.18125,1.18125,1.18091,1.18112,58000002.0
2005-11-04 01:56:00,1.1811,1.1811,1.1811,1.1811,52399999.0
2005-11-04 01:57:00,1.18115,1.18115,1.18102,1.18105,92700002.0
2005-11-04 01:58:00,1.18098,1.1813,1.18098,1.18107,107200000.0
2005-11-04 01:59:00,1.1812,1.18141,1.18116,1.18137,86899999.0
2005-11-04 02:00:00,1.18103,1.1811,1.18102,1.18102,90999999.0
2005-11-04 02:01:00,1.18113,1.18113,1.18113,1.18113,19900000.0
2005-11-04 02:02:00,1.18114,1.18116,1.18114,1.18116,28800000.0
2005-11-04 02:03:00,1.1812,1.18138,1.18117,1.18138,171199997.0
2005-11-04 02:04:00,1.18157,1.18164,1.18139,1.18149,95700003.0
2005-11-04 02:05:00,1.18148,1.18155,1.18136,1.1815,174299999.0
2005-11-04 02:06:00,1.18142,1.18155,1.1814,1.1814,44500000.0
2005-11-04 02:07:00,1.18135,1.18135,1.18122,1.18125,92499999.0
2005-11-04 02:08:00,1.1813,1.1813,1.18125,1.18125,126300000.0
2005-11-04 02:09:00,1.18134,1.18134,1.18131,1.18131,41400000.0
2005-11-04 02:10:00,1.18136,1.18146,1.18136,1.1814,87199999.0
2005-11-04 02:11:00,1.1814,1.1814,1.18135,1.1814,84899997.0
2005-11-04 02:12:00,1.18138,1.18138,1.18138,1.18138,2900000.0
2005-11-04 02:13:00,1.18144,1.18146,1.18144,1.18146,47199999.0
2005-11-04 02:14:00,1.1815,1.1815,1.1815,1.1815,15100000.0
2005-11-04 02:15:00,1.18155,1.18155,1.18145,1.18155,58100000.0
2005-11-04 02:16:00,1.18162,1.18176,1.18161,1.18168,104099998.0
2005-11-04 02:17:00,1.18163,1.1817,1.18156,1.18159,80500000.0
2005-11-04 02:18:00,1.18156,1.1818,1.18154,1.18168,130899997.0
2005-11-04 02:19:00,1.18142,1.18153,1.1814,1.1815,72800000.0
2005-11-04 02:20:00,1.18145,1.18158,1.18145,1.18155,128000000.0
2005-11-04 02:21:00,1.18145,1.1815,1.18145,1.1815,5600000.0
2005-11-04 02:22:00,1.1815,1.18155,1.18145,1.18155,82799997.0
2005-11-04 02:23:00,1.18147,1.18162,1.18142,1.18162,32000000.0
2005-11-04 02:24:00,1.1816,1.1816,1.18155,1.18155,61300000.0
2005-11-04 02:25:00,1.18154,1.18155,1.1815,1.18155,39100000.0
2005-11-04 02:26:00,1.1817,1.18178,1.1816,1.18165,169499995.0
2005-11-04 02:27:00,1.18158,1.18177,1.18157,1.18172,83900000.0
2005-11-04 02:28:00,1.18162,1.18184,1.18162,1.18172,127799998.0
2005-11-04 02:29:00,1.18145,1.18155,1.18142,1.1815,171500002.0
2005-11-04 02:30:00,1.18152,1.18168,1.18139,1.18163,110300000.0
2005-11-04 02:31:00,1.1815,1.18155,1.18148,1.18148,83700000.0
2005-11-04 02:32:00,1.1817,1.1817,1.18146,1.18146,29600000.0
2005-11-04 02:33:00,1.18151,1.18177,1.18151,1.18171,113900000.0
2005-11-04 02:34:00,1.18148,1.1815,1.18145,1.1815,132000001.0
2005-11-04 02:35:00,1.18155,1.18155,1.18145,1.18145,11900000.0
2005-11-04 02:36:00,1.1815,1.1815,1.1815,1.1815,48400000.0
2005-11-04 02:37:00,1.18187,1.18196,1.18161,1.18185,121599998.0
2005-11-04 02:38:00,1.18148,1.18155,1.18148,1.18152,146400000.0
2005-11-04 02:39:00,1.18093,1.18093,1.18014,1.18088,116499999.0
2005-11-04 02:40:00,1.1811,1.18134,1.18094,1.18134,99600000.0
2005-11-04 02:41:00,1.18156,1.18156,1.18139,1.18139,57100000.0
2005-11-04 02:42:00,1.1814,1.18145,1.1814,1.18145,55600000.0
2005-11-04 02:43:00,1.18149,1.18157,1.18149,1.18157,122900001.0
2005-11-04 02:44:00,1.1815,1.1815,1.18145,1.1815,89499997.0
2005-11-04 02:45:00,1.18145,1.18145,1.18145,1.18145,19900000.0
2005-11-04 02:46:00,1.1815,1.1815,1.18139,1.1815,78099999.0
2005-11-04 02:47:00,1.18158,1.18158,1.18155,1.18155,52100001.0
2005-11-04 02:48:00,1.18159,1.18159,1.1814,1.18141,132200001.0
2005-11-04 02:49:00,1.18149,1.18149,1.18146,1.18146,44300000.0
2005-11-04 02:50:00,1.18158,1.18187,1.18154,1.18172,135999999.0
2005-11-04 02:51:00,1.18153,1.1816,1.18147,1.18147,73200000.0
2005-11-04 02:52:00,1.18143,1.18146,1.18138,1.18146,115999999.0
2005-11-04 02:53:00,1.18142,1.18176,1.18142,1.18176,67899999.0
2005-11-04 02:54:00,1.18187,1.18203,1.18187,1.18195,57799999.0
2005-11-04 02:55:00,1.18202,1.18216,1.18158,1.18203,82500000.0
2005-11-04 02:56:00,1.18201,1.18201,1.18194,1.18194,9900000.0
2005-11-04 02:57:00,1.1819,1.1819,1.18185,1.18185,17500000.0
2005-11-04 02:58:00,1.18188,1.18195,1.1817,1.18195,56500000.0
2005-11-04 02:59:00,1.18205,1.18205,1.18192,1.18205,199800004.0
2005-11-04 03:00:00,1.182,1.18224,1.18195,1.1822,148900000.0
2005-11-04 03:01:00,1.182,1.182,1.182,1.182,34500001.0
2005-11-04 03:02:00,1.18202,1.18205,1.1819,1.18205,116099998.0
2005-11-04 03:03:00,1.18202,1.18202,1.1819,1.182,80100000.0
2005-11-04 03:04:00,1.18202,1.18202,1.18184,1.18184,56699998.0
2005-11-04 03:05:00,1.18181,1.18186,1.18175,1.18175,86900001.0
2005-11-04 03:06:00,1.18178,1.1818,1.18151,1.18151,70200000.0
2005-11-04 03:07:00,1.18138,1.18138,1.18138,1.18138,7200000.0
2005-11-04 03:08:00,1.18158,1.18211,1.18158,1.18197,101000001.0
2005-11-04 03:09:00,1.18137,1.18141,1.1813,1.18132,77900000.0
2005-11-04 03:10:00,1.18127,1.18127,1.18127,1.18127,3200000.0
2005-11-04 03:11:00,1.18152,1.18162,1.18149,1.18154,98300000.0
2005-11-04 03:12:00,1.18165,1.18165,1.18148,1.18153,143200003.0
2005-11-04 03:13:00,1.18144,1.18148,1.1814,1.18148,19600000.0
2005-11-04 03:14:00,1.18157,1.18157,1.18136,1.18136,65000001.0
2005-11-04 03:15:00,1.18136,1.18144,1.18136,1.1814,31700000.0
2005-11-04 03:16:00,1.18157,1.18171,1.18157,1.18171,16700000.0
2005-11-04 03:17:00,1.18168,1.18168,1.18148,1.18152,51200000.0
2005-11-04 03:18:00,1.18165,1.18165,1.18152,1.18163,112500001.0
2005-11-04 03:19:00,1.18161,1.1818,1.18161,1.18176,51000000.0
2005-11-04 03:20:00,1.18184,1.18197,1.18177,1.18197,164300000.0
2005-11-04 03:21:00,1.18171,1.18172,1.18159,1.18172,123899999.0
2005-11-04 03:22:00,1.18187,1.18195,1.18173,1.18195,117100000.0
2005-11-04 03:23:00,1.18162,1.18178,1.18162,1.1817,81800000.0
2005-11-04 03:24:00,1.18187,1.18187,1.18168,1.18178,52700000.0
2005-11-04 03:25:00,1.1817,1.18175,1.18165,1.18173,26500001.0
2005-11-04 03:26:00,1.1817,1.1817,1.18152,1.18152,68199999.0
2005-11-04 03:27:00,1.18156,1.18162,1.18156,1.18162,7200000.0
2005-11-04 03:28:00,1.18158,1.18176,1.18147,1.18156,90199999.0
2005-11-04 03:29:00,1.1817,1.1817,1.1816,1.18162,36800000.0
2005-11-04 03:30:00,1.18177,1.18186,1.18165,1.18173,114099998.0
2005-11-04 03:31:00,1.18177,1.18185,1.18165,1.18172,161900001.0
2005-11-04 03:32:00,1.1817,1.1817,1.1817,1.1817,59600000.0
2005-11-04 03:33:00,1.18158,1.18165,1.18158,1.18164,40600000.0
2005-11-04 03:34:00,1.18158,1.18165,1.18158,1.18165,10000000.0
2005-11-04 03:35:00,1.18185,1.18206,1.18174,1.18198,105800000.0
2005-11-04 03:36:00,1.18205,1.1821,1.18146,1.18178,141700001.0
2005-11-04 03:37:00,1.18171,1.1821,1.18168,1.1821,114800000.0
2005-11-04 03:38:00,1.18155,1.18165,1.18155,1.18165,4000000.0
2005-11-04 03:39:00,1.18205,1.18221,1.18185,1.18221,103300001.0
2005-11-04 03:40:00,1.18199,1.18201,1.18177,1.18201,116900000.0
2005-11-04 03:41:00,1.18159,1.18163,1.18154,1.18158,93999998.0
2005-11-04 03:42:00,1.18175,1.1818,1.18165,1.1818,69400002.0
2005-11-04 03:43:00,1.18155,1.18155,1.18142,1.18142,49800000.0
2005-11-04 03:44:00,1.18146,1.18146,1.18137,1.18137,11200000.0
2005-11-04 03:45:00,1.18148,1.18192,1.1814,1.18192,208800002.0
2005-11-04 03:46:00,1.18176,1.18176,1.18151,1.18169,68100000.0
2005-11-04 03:47:00,1.18186,1.18187,1.18152,1.18152,117400002.0
2005-11-04 03:48:00,1.18135,1.18142,1.18135,1.18135,137500000.0
2005-11-04 03:49:00,1.18149,1.18159,1.18147,1.18147,60800000.0
2005-11-04 03:50:00,1.18157,1.18184,1.18148,1.18148,187200001.0
2005-11-04 03:51:00,1.18132,1.18135,1.18132,1.18132,15900000.0
2005-11-04 03:52:00,1.1814,1.1815,1.18136,1.18142,58400001.0
2005-11-04 03:53:00,1.18158,1.18168,1.18137,1.18168,89500001.0
2005-11-04 03:54:00,1.18163,1.18163,1.18146,1.18151,103099998.0
2005-11-04 03:55:00,1.18139,1.18147,1.18139,1.18142,52100000.0
2005-11-04 03:56:00,1.18132,1.18138,1.18127,1.18127,59800000.0
2005-11-04 03:57:00,1.18128,1.18128,1.18116,1.18116,56600001.0
2005-11-04 03:58:00,1.18117,1.18148,1.18117,1.18148,30599999.0
2005-11-04 03:59:00,1.18135,1.18143,1.18132,1.1814,90100001.0
2005-11-04 04:00:00,1.18145,1.18161,1.1814,1.18152,149400004.0
2005-11-04 04:01:00,1.18152,1.18167,1.18145,1.18145,67700001.0
2005-11-04 04:02:00,1.18153,1.18153,1.18141,1.18152,81500001.0
2005-11-04 04:03:00,1.18138,1.18142,1.18138,1.18142,38800000.0
2005-11-04 04:04:00,1.1817,1.18187,1.18166,1.18177,122399997.0
2005-11-04 04:05:00,1.18153,1.18164,1.18143,1.1815,92100001.0
2005-11-04 04:06:00,1.18162,1.18178,1.18148,1.18178,64900000.0
2005-11-04 04:07:00,1.18178,1.18178,1.18165,1.1817,86700000.0
2005-11-04 04:08:00,1.1815,1.18165,1.18144,1.18165,63600000.0
2005-11-04 04:09:00,1.18167,1.18167,1.18146,1.18146,46600000.0
2005-11-04 04:10:00,1.18142,1.18148,1.18135,1.18148,204800004.0
2005-11-04 04:11:00,1.18153,1.18162,1.18153,1.18162,30300000.0
2005-11-04 04:12:00,1.18186,1.18191,1.18157,1.18178,207700001.0
2005-11-04 04:13:00,1.18172,1.18172,1.18162,1.18162,36000000.0
2005-11-04 04:14:00,1.18155,1.18155,1.18137,1.18137,97100001.0
2005-11-04 04:15:00,1.18173,1.18173,1.18151,1.18157,63800002.0
2005-11-04 04:16:00,1.18162,1.18174,1.18145,1.18145,150000003.0
2005-11-04 04:17:00,1.18155,1.18163,1.18155,1.1816,127099999.0
2005-11-04 04:18:00,1.18155,1.18168,1.1815,1.18153,78199999.0
2005-11-04 04:19:00,1.18135,1.18145,1.1812,1.1812,65299999.0
2005-11-04 04:20:00,1.18155,1.18165,1.18131,1.18131,27900000.0
2005-11-04 04:21:00,1.18136,1.18146,1.18134,1.18145,74399999.0
2005-11-04 04:22:00,1.18138,1.18142,1.18125,1.18142,105100000.0
2005-11-04 04:23:00,1.1814,1.1814,1.18135,1.18135,114999996.0
2005-11-04 04:24:00,1.18135,1.18145,1.18135,1.18135,67099999.0
2005-11-04 04:25:00,1.18144,1.18146,1.18144,1.18146,84400002.0
2005-11-04 04:26:00,1.18177,1.18184,1.18149,1.18159,70000001.0
2005-11-04 04:27:00,1.18154,1.18168,1.18154,1.18168,128200002.0
2005-11-04 04:28:00,1.18147,1.1815,1.18144,1.18144,49699999.0
2005-11-04 04:29:00,1.18173,1.18179,1.18164,1.18169,88700000.0
2005-11-04 04:30:00,1.1815,1.1817,1.1815,1.1817,56800002.0
2005-11-04 04:31:00,1.18178,1.18178,1.18171,1.18178,48200001.0
2005-11-04 04:32:00,1.18172,1.18182,1.18172,1.1818,48999999.0
2005-11-04 04:33:00,1.18175,1.1818,1.1817,1.18175,68000001.0
2005-11-04 04:34:00,1.18173,1.18173,1.18157,1.18162,57100002.0
2005-11-04 04:35:00,1.18162,1.18162,1.1816,1.1816,40800000.0
2005-11-04 04:36:00,1.18209,1.18213,1.18163,1.1819,104699998.0
2005-11-04 04:37:00,1.18185,1.18211,1.18181,1.182,106300003.0
2005-11-04 04:38:00,1.1816,1.18165,1.18158,1.1816,200000002.0
2005-11-04 04:39:00,1.18153,1.18171,1.18153,1.1816,113699998.0
2005-11-04 04:40:00,1.18185,1.18187,1.18171,1.18174,68900000.0
2005-11-04 04:41:00,1.18165,1.18179,1.18165,1.18174,128499998.0
2005-11-04 04:42:00,1.1818,1.1818,1.18167,1.18175,84299999.0
2005-11-04 04:43:00,1.18178,1.18185,1.1817,1.1818,171100005.0
2005-11-04 04:44:00,1.18173,1.18173,1.18167,1.18167,30800000.0
2005-11-04 04:45:00,1.18169,1.18179,1.18169,1.18172,74300001.0
2005-11-04 04:46:00,1.18192,1.18206,1.18189,1.18205,75499998.0
2005-11-04 04:47:00,1.18196,1.18207,1.18191,1.18195,113199996.0
2005-11-04 04:48:00,1.18178,1.18178,1.18167,1.18167,48900001.0
2005-11-04 04:49:00,1.18169,1.18169,1.18156,1.18163,140900000.0
2005-11-04 04:50:00,1.18166,1.18182,1.18166,1.18174,28700000.0
2005-11-04 04:51:00,1.18185,1.18185,1.18175,1.1818,102799997.0
2005-11-04 04:52:00,1.1818,1.1818,1.1817,1.18177,63999999.0
2005-11-04 04:53:00,1.18198,1.18213,1.18192,1.1821,114900003.0
2005-11-04 04:54:00,1.18198,1.18222,1.18198,1.18213,92600001.0
2005-11-04 04:55:00,1.18173,1.18182,1.18168,1.18173,72800001.0
2005-11-04 04:56:00,1.18174,1.18201,1.18174,1.18193,78700002.0
2005-11-04 04:57:00,1.182,1.182,1.18183,1.18183,97500002.0
2005-11-04 04:58:00,1.18177,1.1818,1.18155,1.18168,155900001.0
2005-11-04 04:59:00,1.18161,1.18213,1.1816,1.18213,119199999.0
2005-11-04 05:00:00,1.18223,1.18224,1.18188,1.18188,75699999.0
2005-11-04 05:01:00,1.18188,1.18198,1.18181,1.18197,145599998.0
2005-11-04 05:02:00,1.18202,1.18209,1.18192,1.182,92700000.0
2005-11-04 05:03:00,1.182,1.18217,1.182,1.18202,64799999.0
2005-11-04 05:04:00,1.18198,1.18205,1.18179,1.18179,178500002.0
2005-11-04 05:05:00,1.1817,1.1817,1.1817,1.1817,21600000.0
2005-11-04 05:06:00,1.1817,1.1817,1.1817,1.1817,800000.0
2005-11-04 05:07:00,1.18181,1.18183,1.18171,1.1818,67000000.0
2005-11-04 05:08:00,1.1818,1.1818,1.1818,1.1818,1600000.0
2005-11-04 05:09:00,1.1818,1.18185,1.18172,1.18173,147900001.0
2005-11-04 05:10:00,1.18174,1.18179,1.1817,1.1817,114399998.0
2005-11-04 05:11:00,1.18175,1.18175,1.18172,1.18172,59200001.0
2005-11-04 05:12:00,1.18185,1.18185,1.1818,1.18182,33700000.0
2005-11-04 05:13:00,1.18157,1.18186,1.18157,1.18185,57200000.0
2005-11-04 05:14:00,1.18184,1.18188,1.18181,1.18188,30999999.0
2005-11-04 05:15:00,1.18185,1.1819,1.18183,1.18183,66399998.0
2005-11-04 05:16:00,1.18195,1.18197,1.18185,1.18185,36800000.0
2005-11-04 05:17:00,1.1819,1.18192,1.18185,1.18185,79700000.0
2005-11-04 05:18:00,1.18188,1.18195,1.18188,1.1819,85900001.0
2005-11-04 05:19:00,1.18181,1.18182,1.18158,1.18169,122699999.0
2005-11-04 05:20:00,1.18198,1.18198,1.18185,1.1819,77400001.0
2005-11-04 05:21:00,1.1819,1.1819,1.1819,1.1819,4600000.0
2005-11-04 05:22:00,1.18178,1.18186,1.18166,1.1817,164700002.0
2005-11-04 05:23:00,1.1819,1.18204,1.18189,1.18197,53599998.0
2005-11-04 05:24:00,1.18209,1.18219,1.18203,1.18206,112600003.0
2005-11-04 05:25:00,1.18207,1.18207,1.18194,1.18194,51900001.0
2005-11-04 05:26:00,1.18185,1.18195,1.18166,1.18195,24800000.0
2005-11-04 05:27:00,1.18186,1.18186,1.18164,1.18164,53300000.0
2005-11-04 05:28:00,1.18168,1.18185,1.18168,1.18185,69400000.0
2005-11-04 05:29:00,1.18181,1.18194,1.18169,1.18169,93799998.0
2005-11-04 05:30:00,1.18182,1.1819,1.18182,1.18185,109900000.0
2005-11-04 05:31:00,1.18181,1.18181,1.18158,1.18177,41599999.0
2005-11-04 05:32:00,1.18188,1.18192,1.18188,1.18192,19900000.0
2005-11-04 05:33:00,1.18177,1.18182,1.1814,1.1816,97200000.0
2005-11-04 05:34:00,1.18187,1.18196,1.18187,1.18191,36100000.0
2005-11-04 05:35:00,1.18196,1.18196,1.18192,1.18192,15100000.0
2005-11-04 05:36:00,1.18194,1.1822,1.18194,1.1822,52800000.0
2005-11-04 05:37:00,1.18209,1.18209,1.18194,1.182,52300000.0
2005-11-04 05:38:00,1.18205,1.18221,1.18203,1.18208,92000002.0
2005-11-04 05:39:00,1.1822,1.18225,1.18215,1.18225,141000004.0
2005-11-04 05:40:00,1.18218,1.18225,1.18215,1.1822,155799998.0
2005-11-04 05:41:00,1.18204,1.18212,1.18188,1.18202,180200001.0
2005-11-04 05:42:00,1.18205,1.18207,1.18184,1.182,54800000.0
2005-11-04 05:43:00,1.18202,1.18207,1.18189,1.18207,73200001.0
2005-11-04 05:44:00,1.1819,1.18216,1.1819,1.18207,129900003.0
2005-11-04 05:45:00,1.1821,1.18225,1.1821,1.18215,82300000.0
2005-11-04 05:46:00,1.1822,1.18225,1.1822,1.18225,31900000.0
2005-11-04 05:47:00,1.18222,1.18231,1.1822,1.18229,162600000.0
2005-11-04 05:48:00,1.18221,1.1823,1.18214,1.1823,65300000.0
2005-11-04 05:49:00,1.1823,1.18233,1.1823,1.18233,44599999.0
2005-11-04 05:50:00,1.18225,1.18233,1.18225,1.1823,108800000.0
2005-11-04 05:51:00,1.18223,1.18251,1.18223,1.1825,75400002.0
2005-11-04 05:52:00,1.18268,1.18276,1.18263,1.18263,133000000.0
2005-11-04 05:53:00,1.18261,1.18261,1.18241,1.18255,102200000.0
2005-11-04 05:54:00,1.18266,1.18269,1.18266,1.18269,58400002.0
2005-11-04 05:55:00,1.18287,1.18296,1.1827,1.18286,79100000.0
2005-11-04 05:56:00,1.18289,1.18305,1.18289,1.18301,86900000.0
2005-11-04 05:57:00,1.18288,1.18299,1.18288,1.18299,82899998.0
2005-11-04 05:58:00,1.18284,1.18297,1.18284,1.18293,78299998.0
2005-11-04 05:59:00,1.18295,1.18295,1.18295,1.18295,34299999.0
2005-11-04 06:00:00,1.18296,1.18296,1.18289,1.1829,19200000.0
2005-11-04 06:01:00,1.1829,1.18295,1.1828,1.1829,53400001.0
2005-11-04 06:02:00,1.18283,1.18284,1.18264,1.18267,137500003.0
2005-11-04 06:03:00,1.18265,1.18273,1.18265,1.1827,35500000.0
2005-11-04 06:04:00,1.18266,1.18266,1.18258,1.18258,73900000.0
2005-11-04 06:05:00,1.18262,1.18262,1.18238,1.18238,53999999.0
2005-11-04 06:06:00,1.18235,1.18235,1.18207,1.18207,52700000.0
2005-11-04 06:07:00,1.18245,1.18245,1.18235,1.18237,15990000.0
2005-11-04 06:08:00,1.18225,1.18231,1.18219,1.18222,145800005.0
2005-11-04 06:09:00,1.18225,1.18234,1.1822,1.18234,57300000.0
2005-11-04 06:10:00,1.18255,1.18265,1.18254,1.18265,150800000.0
2005-11-04 06:11:00,1.18255,1.18273,1.18255,1.18267,81800001.0
2005-11-04 06:12:00,1.18265,1.18265,1.18244,1.18244,81799998.0
2005-11-04 06:13:00,1.18249,1.18256,1.18249,1.18256,43999998.0
2005-11-04 06:14:00,1.18258,1.18265,1.18221,1.18227,67299999.0
2005-11-04 06:15:00,1.18235,1.1827,1.18235,1.18259,73600002.0
2005-11-04 06:16:00,1.18251,1.1826,1.18235,1.18259,87700001.0
2005-11-04 06:17:00,1.18257,1.1827,1.18233,1.18239,76800001.0
2005-11-04 06:18:00,1.18264,1.1827,1.18259,1.18269,122099998.0
2005-11-04 06:19:00,1.1827,1.1827,1.18252,1.18258,66999999.0
2005-11-04 06:20:00,1.18257,1.1826,1.18257,1.1826,139400004.0
2005-11-04 06:21:00,1.18255,1.1826,1.1825,1.1826,74300001.0
2005-11-04 06:22:00,1.18263,1.18263,1.18257,1.18263,45600000.0
2005-11-04 06:23:00,1.18253,1.18259,1.1825,1.18259,105600000.0
2005-11-04 06:24:00,1.1826,1.18263,1.18255,1.1826,84800000.0
2005-11-04 06:25:00,1.18255,1.18255,1.1824,1.1824,27100000.0
2005-11-04 06:26:00,1.18228,1.18251,1.18227,1.18237,106300002.0
2005-11-04 06:27:00,1.18247,1.18247,1.18225,1.18225,33200000.0
2005-11-04 06:28:00,1.18222,1.18245,1.18222,1.18236,91900001.0
2005-11-04 06:29:00,1.18255,1.18265,1.18255,1.1826,138600002.0
2005-11-04 06:30:00,1.18262,1.18262,1.18262,1.18262,800000.0
2005-11-04 06:31:00,1.18241,1.18241,1.18218,1.18223,180899998.0
2005-11-04 06:32:00,1.18253,1.18253,1.18247,1.18247,61400000.0
2005-11-04 06:33:00,1.18241,1.18241,1.18224,1.18227,45400000.0
2005-11-04 06:34:00,1.18237,1.18238,1.18233,1.18233,71600000.0
2005-11-04 06:35:00,1.18225,1.18235,1.18225,1.18225,122199999.0
2005-11-04 06:36:00,1.18222,1.18222,1.18222,1.18222,11100000.0
2005-11-04 06:37:00,1.18207,1.18215,1.18198,1.18215,34600000.0
2005-11-04 06:38:00,1.18213,1.18213,1.18198,1.18205,89599998.0
2005-11-04 06:39:00,1.18227,1.1823,1.18225,1.1823,71100000.0
2005-11-04 06:40:00,1.18235,1.18235,1.18225,1.18233,76200001.0
2005-11-04 06:41:00,1.1823,1.18233,1.18222,1.1823,79800000.0
2005-11-04 06:42:00,1.18214,1.18218,1.18181,1.18202,53600000.0
2005-11-04 06:43:00,1.18225,1.1823,1.18225,1.1823,107400001.0
2005-11-04 06:44:00,1.18237,1.18237,1.18188,1.18188,47200000.0
2005-11-04 06:45:00,1.18232,1.18242,1.18232,1.18233,103099999.0
2005-11-04 06:46:00,1.18201,1.18226,1.18184,1.18224,208600001.0
2005-11-04 06:47:00,1.18213,1.18244,1.18213,1.18225,58100000.0
2005-11-04 06:48:00,1.18208,1.18226,1.18203,1.18226,66499999.0
2005-11-04 06:49:00,1.18222,1.18227,1.18201,1.18201,93900000.0
2005-11-04 06:50:00,1.1824,1.18242,1.18235,1.1824,120900001.0
2005-11-04 06:51:00,1.1824,1.18249,1.18215,1.18249,18200000.0
2005-11-04 06:52:00,1.18248,1.18248,1.18234,1.18237,147899997.0
2005-11-04 06:53:00,1.18213,1.18233,1.18213,1.18223,127999999.0
2005-11-04 06:54:00,1.1824,1.1824,1.1824,1.1824,32800000.0
2005-11-04 06:55:00,1.18215,1.18231,1.18198,1.18231,145000001.0
2005-11-04 06:56:00,1.18245,1.18259,1.18243,1.18243,180900005.0
2005-11-04 06:57:00,1.1824,1.1824,1.18235,1.18235,34000000.0
2005-11-04 06:58:00,1.1824,1.1824,1.1824,1.1824,12100000.0
2005-11-04 06:59:00,1.18215,1.1825,1.18215,1.1824,179900001.0
2005-11-04 07:00:00,1.18234,1.18234,1.18205,1.18205,44000001.0
2005-11-04 07:01:00,1.18222,1.18223,1.18199,1.18218,64799999.0
2005-11-04 07:02:00,1.1824,1.1824,1.18233,1.18233,50500002.0
2005-11-04 07:03:00,1.18222,1.18226,1.18207,1.18217,153799999.0
2005-11-04 07:04:00,1.18235,1.1824,1.1823,1.1824,84700001.0
2005-11-04 07:05:00,1.18232,1.18232,1.18205,1.18216,102700000.0
2005-11-04 07:06:00,1.18248,1.1825,1.1824,1.18248,126300001.0
2005-11-04 07:07:00,1.18247,1.18247,1.18237,1.18237,36000000.0
2005-11-04 07:08:00,1.18239,1.18241,1.18239,1.18241,44099998.0
2005-11-04 07:09:00,1.18245,1.18256,1.18245,1.18245,130100000.0
2005-11-04 07:10:00,1.18218,1.18236,1.18208,1.18236,34199999.0
2005-11-04 07:11:00,1.18236,1.18236,1.18224,1.1823,100799998.0
2005-11-04 07:12:00,1.18228,1.18244,1.18223,1.18229,95500002.0
2005-11-04 07:13:00,1.18217,1.18231,1.1821,1.18218,190400001.0
2005-11-04 07:14:00,1.18214,1.18243,1.18214,1.18232,143499999.0
2005-11-04 07:15:00,1.18244,1.18247,1.18244,1.18247,56500000.0
2005-11-04 07:16:00,1.18229,1.18237,1.18216,1.18216,81900000.0
2005-11-04 07:17:00,1.18217,1.18245,1.18217,1.18235,158200000.0
2005-11-04 07:18:00,1.18222,1.18251,1.18208,1.18251,171800001.0
2005-11-04 07:19:00,1.18249,1.18258,1.18236,1.1824,105600002.0
2005-11-04 07:20:00,1.18245,1.1825,1.18245,1.1825,16700000.0
2005-11-04 07:21:00,1.18225,1.18252,1.18221,1.18248,153599999.0
2005-11-04 07:22:00,1.18245,1.1825,1.18245,1.1825,49500000.0
2005-11-04 07:23:00,1.1825,1.1825,1.1825,1.1825,800000.0
2005-11-04 07:24:00,1.1822,1.18241,1.18213,1.18236,90899999.0
2005-11-04 07:25:00,1.18218,1.18243,1.18215,1.18226,50199999.0
2005-11-04 07:26:00,1.1825,1.18253,1.18245,1.18245,30900000.0
2005-11-04 07:27:00,1.18246,1.18246,1.18241,1.18241,75299999.0
2005-11-04 07:28:00,1.18235,1.18254,1.18235,1.18248,193699996.0
2005-11-04 07:29:00,1.18232,1.18238,1.18216,1.1823,138899999.0
2005-11-04 07:30:00,1.18225,1.18239,1.18214,1.18228,87700000.0
2005-11-04 07:31:00,1.1825,1.18255,1.18243,1.1825,156599999.0
2005-11-04 07:32:00,1.18255,1.18255,1.1825,1.1825,4000000.0
2005-11-04 07:33:00,1.18233,1.18235,1.18204,1.18219,20000000.0
2005-11-04 07:34:00,1.18245,1.1825,1.18245,1.1825,242499994.0
2005-11-04 07:35:00,1.18216,1.18223,1.18205,1.18217,161300003.0
2005-11-04 07:36:00,1.18215,1.18224,1.18202,1.18209,100399999.0
2005-11-04 07:37:00,1.1825,1.1825,1.1825,1.1825,18600000.0
2005-11-04 07:38:00,1.18228,1.18228,1.18211,1.18222,75800000.0
2005-11-04 07:39:00,1.18214,1.18239,1.18213,1.18239,133000001.0
2005-11-04 07:40:00,1.18245,1.1825,1.18245,1.18248,80100000.0
2005-11-04 07:41:00,1.18241,1.18241,1.18239,1.18239,51300000.0
2005-11-04 07:42:00,1.18237,1.18245,1.18235,1.18245,53490002.0
2005-11-04 07:43:00,1.18239,1.18239,1.18231,1.18231,4700000.0
2005-11-04 07:44:00,1.18231,1.18231,1.18196,1.1823,134299999.0
2005-11-04 07:45:00,1.18243,1.18257,1.18243,1.18255,155999999.0
2005-11-04 07:46:00,1.18244,1.18244,1.18244,1.18244,4000000.0
2005-11-04 07:47:00,1.18231,1.18231,1.18204,1.18217,50999999.0
2005-11-04 07:48:00,1.18208,1.1823,1.18208,1.18216,88600000.0
2005-11-04 07:49:00,1.18208,1.18225,1.18208,1.18213,82599999.0
2005-11-04 07:50:00,1.1821,1.18241,1.1821,1.18228,93899999.0
2005-11-04 07:51:00,1.18238,1.18238,1.18231,1.18233,115389998.0
2005-11-04 07:52:00,1.18239,1.18242,1.18225,1.18233,91599998.0
2005-11-04 07:53:00,1.18245,1.18255,1.18245,1.18255,2400000.0
2005-11-04 07:54:00,1.1826,1.18265,1.18255,1.18255,162900002.0
2005-11-04 07:55:00,1.18258,1.18271,1.18248,1.18271,86900002.0
2005-11-04 07:56:00,1.1825,1.18256,1.18233,1.18244,175700001.0
2005-11-04 07:57:00,1.18262,1.18265,1.18249,1.1825,120199999.0
2005-11-04 07:58:00,1.18264,1.18264,1.18242,1.18245,111900004.0
2005-11-04 07:59:00,1.18225,1.18243,1.18208,1.18218,109900002.0
2005-11-04 08:00:00,1.18232,1.18241,1.18222,1.18229,39300000.0
2005-11-04 08:01:00,1.18216,1.18216,1.18178,1.1821,73399999.0
2005-11-04 08:02:00,1.18215,1.18225,1.18215,1.1822,64600000.0
2005-11-04 08:03:00,1.18214,1.18237,1.18206,1.18229,61500000.0
2005-11-04 08:04:00,1.18237,1.18245,1.18235,1.18245,105800001.0
2005-11-04 08:05:00,1.18241,1.18248,1.1824,1.18248,41099999.0
2005-11-04 08:06:00,1.18255,1.18255,1.1825,1.18255,65799999.0
2005-11-04 08:07:00,1.18248,1.18248,1.18239,1.18242,143600000.0
2005-11-04 08:08:00,1.18247,1.18247,1.18225,1.18227,159300002.0
2005-11-04 08:09:00,1.18223,1.18236,1.18214,1.18214,144900001.0
2005-11-04 08:10:00,1.18217,1.18226,1.18206,1.18223,101600001.0
2005-11-04 08:11:00,1.18243,1.18245,1.18233,1.18245,105599997.0
2005-11-04 08:12:00,1.1823,1.1823,1.18206,1.18206,101200000.0
2005-11-04 08:13:00,1.18243,1.18247,1.18235,1.18235,64900001.0
2005-11-04 08:14:00,1.18213,1.18213,1.18187,1.18213,98100001.0
2005-11-04 08:15:00,1.18217,1.1822,1.18198,1.18201,67600000.0
2005-11-04 08:16:00,1.1824,1.1824,1.18235,1.18235,27900000.0
2005-11-04 08:17:00,1.1824,1.1824,1.18235,1.18237,28100001.0
2005-11-04 08:18:00,1.18235,1.18235,1.18235,1.18235,3600000.0
2005-11-04 08:19:00,1.18204,1.18236,1.18204,1.18236,35199999.0
2005-11-04 08:20:00,1.1824,1.1824,1.1824,1.1824,36800000.0
2005-11-04 08:21:00,1.18245,1.18245,1.18235,1.1824,166900000.0
2005-11-04 08:22:00,1.1824,1.18243,1.18238,1.1824,118099999.0
2005-11-04 08:23:00,1.18241,1.18249,1.18238,1.18248,118800002.0
2005-11-04 08:24:00,1.18248,1.1825,1.18245,1.1825,66800000.0
2005-11-04 08:25:00,1.18248,1.18248,1.1824,1.18248,86300001.0
2005-11-04 08:26:00,1.18212,1.18229,1.1821,1.18229,72700001.0
2005-11-04 08:27:00,1.18217,1.18242,1.18217,1.18227,106199999.0
2005-11-04 08:28:00,1.1825,1.1825,1.1825,1.1825,2800000.0
2005-11-04 08:29:00,1.1825,1.1825,1.1824,1.1824,52500000.0
2005-11-04 08:30:00,1.18245,1.18265,1.18245,1.18265,20700001.0
2005-11-04 08:31:00,1.18271,1.18271,1.18259,1.18261,90400000.0
2005-11-04 08:32:00,1.18268,1.18278,1.18263,1.18278,124900000.0
2005-11-04 08:33:00,1.18276,1.18287,1.18263,1.1827,77600001.0
2005-11-04 08:34:00,1.18235,1.18249,1.18228,1.18249,61800000.0
2005-11-04 08:35:00,1.18268,1.18268,1.18255,1.18263,112100001.0
2005-11-04 08:36:00,1.18258,1.18278,1.18258,1.18265,80900000.0
2005-11-04 08:37:00,1.18273,1.18277,1.18273,1.18277,79300004.0
2005-11-04 08:38:00,1.1828,1.1828,1.18273,1.18277,84899999.0
2005-11-04 08:39:00,1.18255,1.1827,1.18225,1.18247,125300003.0
2005-11-04 08:40:00,1.18277,1.1828,1.18277,1.1828,4900000.0
2005-11-04 08:41:00,1.18274,1.18274,1.18235,1.18235,33700000.0
2005-11-04 08:42:00,1.18235,1.1824,1.18235,1.1824,33400000.0
2005-11-04 08:43:00,1.1825,1.18271,1.18247,1.18271,95000001.0
2005-11-04 08:44:00,1.18264,1.18271,1.18258,1.1827,103800001.0
2005-11-04 08:45:00,1.1827,1.18287,1.1827,1.18287,121499999.0
2005-11-04 08:46:00,1.18304,1.18308,1.18304,1.18308,35899998.0
2005-11-04 08:47:00,1.1831,1.1831,1.18303,1.18303,7200000.0
2005-11-04 08:48:00,1.18299,1.18299,1.18286,1.18286,35300000.0
2005-11-04 08:49:00,1.18291,1.18304,1.18291,1.18304,31900000.0
2005-11-04 08:50:00,1.18298,1.18303,1.1829,1.18303,77900001.0
2005-11-04 08:51:00,1.18294,1.183,1.18288,1.18291,127499998.0
2005-11-04 08:52:00,1.1829,1.18292,1.1829,1.18292,18700000.0
2005-11-04 08:53:00,1.1829,1.18295,1.18285,1.18288,92500000.0
2005-11-04 08:54:00,1.18285,1.18295,1.18285,1.18295,101199999.0
2005-11-04 08:55:00,1.1829,1.18295,1.18283,1.18295,122899997.0
2005-11-04 08:56:00,1.18263,1.18273,1.18232,1.18273,62099999.0
2005-11-04 08:57:00,1.18296,1.18305,1.18293,1.183,123600003.0
2005-11-04 08:58:00,1.18309,1.18313,1.1829,1.18293,108999998.0
2005-11-04 08:59:00,1.18292,1.18301,1.18292,1.18298,92600000.0
2005-11-04 09:00:00,1.18298,1.18313,1.18298,1.18311,51900001.0
2005-11-04 09:01:00,1.18323,1.18323,1.1831,1.18313,63100000.0
2005-11-04 09:02:00,1.1831,1.1831,1.18291,1.18296,111700000.0
2005-11-04 09:03:00,1.18307,1.18308,1.18295,1.18308,44099999.0
2005-11-04 09:04:00,1.18308,1.18309,1.18301,1.18308,124800002.0
2005-11-04 09:05:00,1.1831,1.1831,1.18305,1.18305,47499999.0
2005-11-04 09:06:00,1.18301,1.18304,1.1829,1.1829,73200001.0
2005-11-04 09:07:00,1.1829,1.1829,1.1829,1.1829,800000.0
2005-11-04 09:08:00,1.18288,1.18293,1.18284,1.18288,121400004.0
2005-11-04 09:09:00,1.18275,1.18278,1.18275,1.18278,65400000.0
2005-11-04 09:10:00,1.18281,1.18284,1.18255,1.18255,47200000.0
2005-11-04 09:11:00,1.18246,1.18267,1.18246,1.18263,111899999.0
2005-11-04 09:12:00,1.18237,1.1826,1.18213,1.18256,127799999.0
2005-11-04 09:13:00,1.18259,1.18268,1.18259,1.18268,52500001.0
2005-11-04 09:14:00,1.18276,1.18279,1.18276,1.18279,81399997.0
2005-11-04 09:15:00,1.18287,1.18287,1.18276,1.18276,48000002.0
2005-11-04 09:16:00,1.18273,1.18273,1.18264,1.18264,26199999.0
2005-11-04 09:17:00,1.18259,1.18276,1.18259,1.1827,227800001.0
2005-11-04 09:18:00,1.18273,1.18275,1.18273,1.18275,52000002.0
2005-11-04 09:19:00,1.18282,1.18282,1.18262,1.18262,114500002.0
2005-11-04 09:20:00,1.18265,1.18269,1.18218,1.18238,83500001.0
2005-11-04 09:21:00,1.18257,1.18271,1.18253,1.18268,60600000.0
2005-11-04 09:22:00,1.1828,1.1828,1.18277,1.18277,30800000.0
2005-11-04 09:23:00,1.18272,1.18277,1.18266,1.18277,100200001.0
2005-11-04 09:24:00,1.18282,1.18282,1.18261,1.1827,96499999.0
2005-11-04 09:25:00,1.18273,1.18273,1.18249,1.18267,148500000.0
2005-11-04 09:26:00,1.1824,1.18254,1.1822,1.1824,270899998.0
2005-11-04 09:27:00,1.1824,1.18283,1.18232,1.18283,137800000.0
2005-11-04 09:28:00,1.1827,1.18277,1.18237,1.18237,80700000.0
2005-11-04 09:29:00,1.18228,1.18235,1.18228,1.18235,47000001.0
2005-11-04 09:30:00,1.18234,1.18234,1.18234,1.18234,12000000.0
2005-11-04 09:31:00,1.1824,1.1824,1.1824,1.1824,46799999.0
2005-11-04 09:32:00,1.18235,1.1824,1.18235,1.1824,68199999.0
2005-11-04 09:33:00,1.18248,1.18248,1.18236,1.18236,44700001.0
2005-11-04 09:34:00,1.18239,1.18242,1.18239,1.18241,34800000.0
2005-11-04 09:35:00,1.18249,1.18249,1.18246,1.18248,79000003.0
2005-11-04 09:36:00,1.18249,1.18273,1.18249,1.1826,44099999.0
2005-11-04 09:37:00,1.18243,1.18256,1.18233,1.18233,169799997.0
2005-11-04 09:38:00,1.18259,1.18261,1.18248,1.18252,92700000.0
2005-11-04 09:39:00,1.1825,1.18261,1.18246,1.18261,76900000.0
2005-11-04 09:40:00,1.18257,1.18263,1.18244,1.18263,83599998.0
2005-11-04 09:41:00,1.1825,1.18257,1.18248,1.18248,156499999.0
2005-11-04 09:42:00,1.18259,1.18281,1.18259,1.1827,121500001.0
2005-11-04 09:43:00,1.1826,1.18268,1.1826,1.1826,22300000.0
2005-11-04 09:44:00,1.18252,1.18263,1.18252,1.18258,25600000.0
2005-11-04 09:45:00,1.18253,1.18267,1.1825,1.18267,103100001.0
2005-11-04 09:46:00,1.18275,1.18275,1.18275,1.18275,27799999.0
2005-11-04 09:47:00,1.18265,1.18286,1.18265,1.18286,83090000.0
2005-11-04 09:48:00,1.18297,1.18311,1.18295,1.18295,104900003.0
2005-11-04 09:49:00,1.18292,1.18292,1.1829,1.1829,30400000.0
2005-11-04 09:50:00,1.18289,1.18296,1.18289,1.18296,37100000.0
2005-11-04 09:51:00,1.18302,1.18312,1.18296,1.18312,142500000.0
2005-11-04 09:52:00,1.18302,1.18303,1.18292,1.18292,138599999.0
2005-11-04 09:53:00,1.1829,1.1829,1.1828,1.1829,57300000.0
2005-11-04 09:54:00,1.18294,1.18311,1.18294,1.18311,66100000.0
2005-11-04 09:55:00,1.18319,1.18319,1.18309,1.18318,69300000.0
2005-11-04 09:56:00,1.18298,1.18298,1.18252,1.18252,55700001.0
2005-11-04 09:57:00,1.18242,1.18256,1.18238,1.18238,169400001.0
2005-11-04 09:58:00,1.18223,1.18239,1.18201,1.18217,98499999.0
2005-11-04 09:59:00,1.18225,1.18227,1.18143,1.18143,83900002.0
2005-11-04 10:00:00,1.18052,1.18052,1.17931,1.17953,42000000.0
2005-11-04 10:01:00,1.17992,1.18062,1.17992,1.18062,57999999.0
2005-11-04 10:02:00,1.18088,1.181,1.18051,1.18081,186399997.0
2005-11-04 10:03:00,1.1811,1.1813,1.1811,1.18113,65500000.0
2005-11-04 10:04:00,1.18125,1.18139,1.18121,1.18121,113600002.0
2005-11-04 10:05:00,1.18125,1.18141,1.18122,1.18124,113900002.0
2005-11-04 10:06:00,1.18134,1.18134,1.18118,1.18127,76100000.0
2005-11-04 10:07:00,1.18122,1.1813,1.18122,1.1813,108100000.0
2005-11-04 10:08:00,1.18134,1.18151,1.18134,1.18151,40100001.0
2005-11-04 10:09:00,1.1814,1.1814,1.18124,1.18128,32900000.0
2005-11-04 10:10:00,1.18143,1.18157,1.18143,1.1815,40100000.0
2005-11-04 10:11:00,1.18152,1.18152,1.1815,1.1815,48600001.0
2005-11-04 10:12:00,1.18143,1.18162,1.18143,1.18162,70799999.0
2005-11-04 10:13:00,1.18158,1.18163,1.18156,1.18163,98599999.0
2005-11-04 10:14:00,1.18156,1.18156,1.18132,1.18134,112999999.0
2005-11-04 10:15:00,1.18128,1.18128,1.18066,1.18083,118600000.0
2005-11-04 10:16:00,1.18085,1.18093,1.18077,1.18078,140300005.0
2005-11-04 10:17:00,1.1808,1.1808,1.18052,1.18072,128699996.0
2005-11-04 10:18:00,1.18083,1.18092,1.18076,1.18084,102299998.0
2005-11-04 10:19:00,1.18075,1.18084,1.18075,1.18082,43400000.0
2005-11-04 10:20:00,1.18096,1.18098,1.18089,1.18098,127600002.0
2005-11-04 10:21:00,1.18082,1.1809,1.18064,1.18083,77600000.0
2005-11-04 10:22:00,1.18072,1.18075,1.18064,1.18064,46300000.0
2005-11-04 10:23:00,1.18055,1.18055,1.1804,1.1804,26400001.0
2005-11-04 10:24:00,1.18035,1.18035,1.17986,1.17998,117000001.0
2005-11-04 10:25:00,1.18008,1.18035,1.18008,1.1803,88100000.0
2005-11-04 10:26:00,1.18032,1.18033,1.1803,1.18033,18400000.0
2005-11-04 10:27:00,1.18039,1.18039,1.18034,1.18034,8000000.0
2005-11-04 10:28:00,1.1802,1.18023,1.17974,1.17974,108600001.0
2005-11-04 10:29:00,1.17968,1.17978,1.17966,1.17976,168100004.0
2005-11-04 10:30:00,1.17985,1.17998,1.17985,1.17985,74099999.0
2005-11-04 10:31:00,1.17986,1.17987,1.17976,1.17985,73300002.0
2005-11-04 10:32:00,1.18,1.18021,1.18,1.1802,46400000.0
2005-11-04 10:33:00,1.18032,1.18038,1.18032,1.18038,41100000.0
2005-11-04 10:34:00,1.18038,1.1805,1.18038,1.18047,191700003.0
2005-11-04 10:35:00,1.18045,1.18069,1.18045,1.1806,104400000.0
2005-11-04 10:36:00,1.18067,1.18075,1.1806,1.18062,105399999.0
2005-11-04 10:37:00,1.18059,1.18066,1.18046,1.18061,103400002.0
2005-11-04 10:38:00,1.18062,1.18062,1.18041,1.18042,184000000.0
2005-11-04 10:39:00,1.18053,1.18075,1.18053,1.18068,37300000.0
2005-11-04 10:40:00,1.18053,1.1806,1.18053,1.1806,82800001.0
2005-11-04 10:41:00,1.18054,1.18054,1.18038,1.18038,107000000.0
2005-11-04 10:42:00,1.18042,1.18052,1.18041,1.18052,35100000.0
2005-11-04 10:43:00,1.18055,1.18058,1.18048,1.18058,51800000.0
2005-11-04 10:44:00,1.1805,1.18055,1.18045,1.18053,133799998.0
2005-11-04 10:45:00,1.18058,1.18065,1.18054,1.18054,105800001.0
2005-11-04 10:46:00,1.18047,1.18052,1.18038,1.18042,59400001.0
2005-11-04 10:47:00,1.18039,1.18054,1.18039,1.1805,118100003.0
2005-11-04 10:48:00,1.18057,1.18113,1.18057,1.18113,132700002.0
2005-11-04 10:49:00,1.18122,1.18125,1.1811,1.18125,104900002.0
2005-11-04 10:50:00,1.18113,1.18113,1.18062,1.18082,155100000.0
2005-11-04 10:51:00,1.18084,1.18093,1.18079,1.18093,166899999.0
2005-11-04 10:52:00,1.18088,1.18091,1.18079,1.1808,109299999.0
2005-11-04 10:53:00,1.18088,1.18088,1.18076,1.18076,74200002.0
2005-11-04 10:54:00,1.1808,1.18085,1.18075,1.18085,90699998.0
2005-11-04 10:55:00,1.18085,1.18091,1.18085,1.18085,109199998.0
2005-11-04 10:56:00,1.18098,1.18127,1.18097,1.18097,110600000.0
2005-11-04 10:57:00,1.18085,1.1809,1.18072,1.18072,134900000.0
2005-11-04 10:58:00,1.1808,1.18088,1.18075,1.18088,101600000.0
2005-11-04 10:59:00,1.18088,1.18132,1.18083,1.18132,109900001.0
2005-11-04 11:00:00,1.18131,1.18144,1.18113,1.18113,117699998.0
2005-11-04 11:01:00,1.18105,1.18178,1.18105,1.18165,113100001.0
2005-11-04 11:02:00,1.18175,1.18188,1.18175,1.18188,66400000.0
2005-11-04 11:03:00,1.18187,1.18194,1.18175,1.18194,114499999.0
2005-11-04 11:04:00,1.18193,1.18219,1.18183,1.18205,108800001.0
2005-11-04 11:05:00,1.18208,1.18227,1.18208,1.18216,62100000.0
2005-11-04 11:06:00,1.18217,1.18232,1.18217,1.18229,74199999.0
2005-11-04 11:07:00,1.18223,1.18223,1.18209,1.18209,39900000.0
2005-11-04 11:08:00,1.18215,1.18215,1.18179,1.18188,120300004.0
2005-11-04 11:09:00,1.18208,1.18273,1.18208,1.18273,78300000.0
2005-11-04 11:10:00,1.18269,1.18269,1.18261,1.18262,24500000.0
2005-11-04 11:11:00,1.18261,1.1829,1.18261,1.1829,110499998.0
2005-11-04 11:12:00,1.1829,1.18311,1.1827,1.18311,172900003.0
2005-11-04 11:13:00,1.18298,1.18298,1.18287,1.18287,121700002.0
2005-11-04 11:14:00,1.1829,1.18302,1.1829,1.1829,77899998.0
2005-11-04 11:15:00,1.18287,1.18287,1.18266,1.18286,133100001.0
2005-11-04 11:16:00,1.18293,1.18305,1.18293,1.18293,188099998.0
2005-11-04 11:17:00,1.18291,1.18313,1.18291,1.18313,47600000.0
2005-11-04 11:18:00,1.18319,1.18324,1.18308,1.18308,106300000.0
2005-11-04 11:19:00,1.18309,1.18311,1.18302,1.18303,43100000.0
2005-11-04 11:20:00,1.18306,1.18306,1.18293,1.18293,68300002.0
2005-11-04 11:21:00,1.183,1.18305,1.18295,1.18295,104400000.0
2005-11-04 11:22:00,1.18304,1.18306,1.18304,1.18306,15100000.0
2005-11-04 11:23:00,1.18305,1.18307,1.18297,1.18299,93500000.0
2005-11-04 11:24:00,1.183,1.18309,1.183,1.18303,70000000.0
2005-11-04 11:25:00,1.18301,1.18301,1.18269,1.18272,80900000.0
2005-11-04 11:26:00,1.18278,1.18283,1.18273,1.18283,111799999.0
2005-11-04 11:27:00,1.18276,1.18276,1.18246,1.18246,95699998.0
2005-11-04 11:28:00,1.18244,1.18257,1.18244,1.18257,30999999.0
2005-11-04 11:29:00,1.18249,1.18253,1.18234,1.18234,144500000.0
2005-11-04 11:30:00,1.1824,1.18243,1.18235,1.1824,42300000.0
2005-11-04 11:31:00,1.18233,1.18233,1.18221,1.18231,104700000.0
2005-11-04 11:32:00,1.18233,1.18247,1.18232,1.18247,154100000.0
2005-11-04 11:33:00,1.18241,1.18251,1.18234,1.18251,57200000.0
2005-11-04 11:34:00,1.18253,1.18265,1.18253,1.18255,175499998.0
2005-11-04 11:35:00,1.18268,1.18268,1.18256,1.18257,153699997.0
2005-11-04 11:36:00,1.18255,1.18269,1.18255,1.18257,131000000.0
2005-11-04 11:37:00,1.18258,1.18265,1.18257,1.18257,83300002.0
2005-11-04 11:38:00,1.18257,1.1828,1.18257,1.1828,92399999.0
2005-11-04 11:39:00,1.1828,1.18283,1.18275,1.18283,67299999.0
2005-11-04 11:40:00,1.18278,1.18282,1.18267,1.18272,100899999.0
2005-11-04 11:41:00,1.18275,1.18275,1.18257,1.1826,62200001.0
2005-11-04 11:42:00,1.18261,1.18271,1.18256,1.18264,155299999.0
2005-11-04 11:43:00,1.18269,1.18269,1.1826,1.18265,102400002.0
2005-11-04 11:44:00,1.18251,1.18276,1.18251,1.18264,17000000.0
2005-11-04 11:45:00,1.18268,1.18268,1.18263,1.18263,36000000.0
2005-11-04 11:46:00,1.18262,1.1827,1.18247,1.1827,79800001.0
2005-11-04 11:47:00,1.18268,1.18268,1.18262,1.18268,93400000.0
2005-11-04 11:48:00,1.18268,1.18274,1.1826,1.18268,140100002.0
2005-11-04 11:49:00,1.18275,1.18296,1.18269,1.18269,88100000.0
2005-11-04 11:50:00,1.18274,1.18285,1.18267,1.18272,104200000.0
2005-11-04 11:51:00,1.1827,1.18275,1.18263,1.18263,63500002.0
2005-11-04 11:52:00,1.1827,1.18275,1.18265,1.18268,140499997.0
2005-11-04 11:53:00,1.18233,1.18272,1.18233,1.18258,103099999.0
2005-11-04 11:54:00,1.18275,1.18275,1.18265,1.18268,65300000.0
2005-11-04 11:55:00,1.1827,1.1827,1.18242,1.18243,89699998.0
2005-11-04 11:56:00,1.18242,1.18248,1.18239,1.18248,85100000.0
2005-11-04 11:57:00,1.18248,1.18248,1.18235,1.18235,150100003.0
2005-11-04 11:58:00,1.18232,1.18234,1.18219,1.18219,79289999.0
2005-11-04 11:59:00,1.18217,1.18225,1.18217,1.1822,55700000.0
2005-11-04 12:00:00,1.18225,1.18225,1.18215,1.1822,61600002.0
2005-11-04 12:01:00,1.1822,1.1822,1.18212,1.18215,74399999.0
2005-11-04 12:02:00,1.18213,1.18216,1.18209,1.18209,4900000.0
2005-11-04 12:03:00,1.18213,1.18229,1.18213,1.18215,94000001.0
2005-11-04 12:04:00,1.1822,1.1822,1.18215,1.1822,63700001.0
2005-11-04 12:05:00,1.18217,1.18217,1.18198,1.18198,38200000.0
2005-11-04 12:06:00,1.18205,1.18205,1.18195,1.18195,74400000.0
2005-11-04 12:07:00,1.18198,1.18198,1.18187,1.18187,49000001.0
2005-11-04 12:08:00,1.18187,1.18197,1.18184,1.18197,159600002.0
2005-11-04 12:09:00,1.18192,1.182,1.18189,1.182,136400002.0
2005-11-04 12:10:00,1.18196,1.18199,1.18196,1.18199,22500001.0
2005-11-04 12:11:00,1.18185,1.18195,1.18185,1.18192,128200001.0
2005-11-04 12:12:00,1.18185,1.18197,1.1818,1.1819,135600000.0
2005-11-04 12:13:00,1.18185,1.18198,1.18185,1.1819,102999999.0
2005-11-04 12:14:00,1.1819,1.18192,1.18185,1.18185,35100001.0
2005-11-04 12:15:00,1.18185,1.18195,1.18185,1.18195,73799999.0
2005-11-04 12:16:00,1.1819,1.18198,1.18189,1.18198,55699999.0
2005-11-04 12:17:00,1.18207,1.18214,1.18205,1.18207,61699999.0
2005-11-04 12:18:00,1.1821,1.18213,1.18202,1.18202,111100000.0
2005-11-04 12:19:00,1.1821,1.18213,1.1821,1.1821,87299999.0
2005-11-04 12:20:00,1.1821,1.18215,1.18205,1.18205,112300001.0
2005-11-04 12:21:00,1.18205,1.18215,1.18205,1.18205,159200003.0
2005-11-04 12:22:00,1.18214,1.1822,1.18209,1.1822,62800001.0
2005-11-04 12:23:00,1.18225,1.18225,1.18215,1.1822,49900000.0
2005-11-04 12:24:00,1.18216,1.18216,1.182,1.182,69100001.0
2005-11-04 12:25:00,1.18197,1.18205,1.18195,1.182,75299999.0
2005-11-04 12:26:00,1.18205,1.18205,1.18197,1.18197,112200000.0
2005-11-04 12:27:00,1.18197,1.18205,1.1819,1.18205,93699997.0
2005-11-04 12:28:00,1.18197,1.182,1.18192,1.182,181100004.0
2005-11-04 12:29:00,1.18197,1.18205,1.18197,1.18198,97900003.0
2005-11-04 12:30:00,1.18195,1.182,1.18195,1.182,11100000.0
2005-11-04 12:31:00,1.18197,1.18213,1.18197,1.18209,98000002.0
2005-11-04 12:32:00,1.18195,1.182,1.1819,1.18192,79400000.0
2005-11-04 12:33:00,1.18195,1.182,1.18195,1.18195,29900001.0
2005-11-04 12:34:00,1.18195,1.18215,1.18195,1.18211,41400000.0
2005-11-04 12:35:00,1.18229,1.18229,1.18223,1.18223,16100000.0
2005-11-04 12:36:00,1.18223,1.18223,1.182,1.18219,86900000.0
2005-11-04 12:37:00,1.18232,1.18243,1.18232,1.18239,76800001.0
2005-11-04 12:38:00,1.18235,1.18235,1.18214,1.18222,54300000.0
2005-11-04 12:39:00,1.18238,1.18243,1.1823,1.18239,66700001.0
2005-11-04 12:40:00,1.18234,1.18238,1.18206,1.18238,127100000.0
2005-11-04 12:41:00,1.18235,1.18235,1.18211,1.1822,136500002.0
2005-11-04 12:42:00,1.18223,1.18239,1.18223,1.1823,147600003.0
2005-11-04 12:43:00,1.18225,1.1823,1.18225,1.1823,12700000.0
2005-11-04 12:44:00,1.18227,1.18235,1.18225,1.1823,77300001.0
2005-11-04 12:45:00,1.1823,1.18235,1.1822,1.1823,78100000.0
2005-11-04 12:46:00,1.18238,1.18238,1.18237,1.18238,26300000.0
2005-11-04 12:47:00,1.1824,1.18243,1.1824,1.18243,83399997.0
2005-11-04 12:48:00,1.18242,1.18242,1.18223,1.1823,90400003.0
2005-11-04 12:49:00,1.18234,1.18234,1.18229,1.18229,35900001.0
2005-11-04 12:50:00,1.18227,1.18245,1.18227,1.18243,76300000.0
2005-11-04 12:51:00,1.18235,1.18235,1.18221,1.18225,29600000.0
2005-11-04 12:52:00,1.1822,1.18227,1.1822,1.18227,29700000.0
2005-11-04 12:53:00,1.1823,1.18232,1.1823,1.18232,53700001.0
2005-11-04 12:54:00,1.18232,1.18233,1.18217,1.18225,115900000.0
2005-11-04 12:55:00,1.1821,1.1821,1.18189,1.18189,79799999.0
2005-11-04 12:56:00,1.1819,1.18195,1.18185,1.1819,89999999.0
2005-11-04 12:57:00,1.18185,1.18185,1.18174,1.18177,35900000.0
2005-11-04 12:58:00,1.18166,1.18176,1.18166,1.18171,96599999.0
2005-11-04 12:59:00,1.18165,1.18165,1.18146,1.18153,68700000.0
2005-11-04 13:00:00,1.18138,1.18166,1.18137,1.18139,90699999.0
2005-11-04 13:01:00,1.18145,1.18145,1.18135,1.18145,118900000.0
2005-11-04 13:02:00,1.1814,1.18145,1.1814,1.1814,50400001.0
2005-11-04 13:03:00,1.18145,1.18152,1.18145,1.18152,47299999.0
2005-11-04 13:04:00,1.18158,1.18168,1.18157,1.18163,56800000.0
2005-11-04 13:05:00,1.1815,1.1815,1.1814,1.1814,45100000.0
2005-11-04 13:06:00,1.18126,1.18126,1.18109,1.18126,152200000.0
2005-11-04 13:07:00,1.18135,1.18135,1.18125,1.18125,171300000.0
2005-11-04 13:08:00,1.18132,1.18147,1.18132,1.18147,128000000.0
2005-11-04 13:09:00,1.18146,1.18146,1.18139,1.18145,29200000.0
2005-11-04 13:10:00,1.1814,1.18152,1.1814,1.18152,53099999.0
2005-11-04 13:11:00,1.18154,1.18154,1.18141,1.18141,128100002.0
2005-11-04 13:12:00,1.18138,1.18138,1.18138,1.18138,800000.0
2005-11-04 13:13:00,1.18138,1.1814,1.18138,1.1814,4000000.0
2005-11-04 13:14:00,1.18138,1.18139,1.18133,1.18139,82300000.0
2005-11-04 13:15:00,1.18135,1.18145,1.18135,1.18145,144799999.0
2005-11-04 13:16:00,1.18135,1.18135,1.18131,1.18131,35000000.0
2005-11-04 13:17:00,1.181,1.18127,1.1809,1.18116,65400000.0
2005-11-04 13:18:00,1.18128,1.18132,1.18121,1.18128,14600000.0
2005-11-04 13:19:00,1.18128,1.18128,1.18123,1.18123,63900003.0
2005-11-04 13:20:00,1.18123,1.18135,1.18104,1.18109,119199996.0
2005-11-04 13:21:00,1.1811,1.1811,1.1811,1.1811,9000000.0
2005-11-04 13:22:00,1.18102,1.18115,1.18102,1.1811,63599999.0
2005-11-04 13:23:00,1.1811,1.1811,1.1811,1.1811,63199998.0
2005-11-04 13:24:00,1.18115,1.18126,1.18113,1.18125,73900002.0
2005-11-04 13:25:00,1.18123,1.18126,1.1812,1.1812,106100000.0
2005-11-04 13:26:00,1.1812,1.18131,1.1812,1.1813,28800000.0
2005-11-04 13:27:00,1.1814,1.1814,1.18135,1.1814,81600000.0
2005-11-04 13:28:00,1.18133,1.18133,1.18112,1.18112,47100001.0
2005-11-04 13:29:00,1.18117,1.18138,1.18117,1.18127,148000000.0
2005-11-04 13:30:00,1.18101,1.18111,1.18098,1.181,163999996.0
2005-11-04 13:31:00,1.18098,1.18115,1.18098,1.18112,66900000.0
2005-11-04 13:32:00,1.1813,1.18131,1.18096,1.18096,110099999.0
2005-11-04 13:33:00,1.18088,1.18088,1.18056,1.18073,98500001.0
2005-11-04 13:34:00,1.18083,1.18087,1.18083,1.18087,11200000.0
2005-11-04 13:35:00,1.18095,1.18101,1.1809,1.18097,185400000.0
2005-11-04 13:36:00,1.1809,1.18093,1.1809,1.18093,60400000.0
2005-11-04 13:37:00,1.18095,1.18095,1.18095,1.18095,800000.0
2005-11-04 13:38:00,1.18089,1.18106,1.18089,1.18106,88600000.0
2005-11-04 13:39:00,1.1811,1.1811,1.1811,1.1811,6400000.0
2005-11-04 13:40:00,1.18108,1.1811,1.18105,1.1811,89300000.0
2005-11-04 13:41:00,1.1809,1.18106,1.18078,1.18086,105199998.0
2005-11-04 13:42:00,1.18115,1.18115,1.18102,1.18105,129000001.0
2005-11-04 13:43:00,1.18111,1.18111,1.18088,1.18088,70400000.0
2005-11-04 13:44:00,1.18088,1.18102,1.18087,1.18094,82200001.0
2005-11-04 13:45:00,1.18094,1.18112,1.18094,1.18112,111100001.0
2005-11-04 13:46:00,1.18122,1.18123,1.18122,1.18123,15900000.0
2005-11-04 13:47:00,1.18121,1.18125,1.18114,1.18122,86299999.0
2005-11-04 13:48:00,1.18117,1.18117,1.18108,1.18108,35100000.0
2005-11-04 13:49:00,1.18112,1.18115,1.18112,1.18113,27199999.0
2005-11-04 13:50:00,1.18112,1.18112,1.18094,1.181,113999999.0
2005-11-04 13:51:00,1.18105,1.18114,1.18097,1.18103,23200000.0
2005-11-04 13:52:00,1.18095,1.18105,1.18095,1.181,106199999.0
2005-11-04 13:53:00,1.18098,1.181,1.18098,1.181,68900001.0
2005-11-04 13:54:00,1.18095,1.181,1.18095,1.181,12000000.0
2005-11-04 13:55:00,1.18086,1.18086,1.18051,1.18055,86000001.0
2005-11-04 13:56:00,1.18053,1.18055,1.18042,1.18044,81800000.0
2005-11-04 13:57:00,1.18038,1.18056,1.18033,1.18056,63600001.0
2005-11-04 13:58:00,1.18062,1.18065,1.18054,1.1806,107000002.0
2005-11-04 13:59:00,1.1806,1.1806,1.18041,1.18049,79000001.0
2005-11-04 14:00:00,1.17963,1.17963,1.17738,1.17753,69100000.0
2005-11-04 14:01:00,1.17783,1.17835,1.17783,1.1783,104900002.0
2005-11-04 14:02:00,1.17838,1.17838,1.17818,1.17835,142900003.0
2005-11-04 14:03:00,1.1784,1.1784,1.17832,1.17837,128400003.0
2005-11-04 14:04:00,1.17821,1.17834,1.17821,1.17832,89300002.0
2005-11-04 14:05:00,1.17827,1.17838,1.17768,1.17772,174800002.0
2005-11-04 14:06:00,1.17778,1.17817,1.17769,1.17817,95799999.0
2005-11-04 14:07:00,1.17825,1.17839,1.17815,1.17834,168699999.0
2005-11-04 14:08:00,1.17851,1.17851,1.17831,1.1784,126000000.0
2005-11-04 14:09:00,1.17859,1.17879,1.17859,1.17879,22799999.0
2005-11-04 14:10:00,1.17915,1.17915,1.17886,1.17915,148299997.0
2005-11-04 14:11:00,1.17923,1.17927,1.17918,1.17922,110000003.0
2005-11-04 14:12:00,1.1792,1.17925,1.17917,1.1792,63000000.0
2005-11-04 14:13:00,1.17915,1.17918,1.17905,1.17905,73000001.0
2005-11-04 14:14:00,1.17903,1.17912,1.17895,1.17907,137500001.0
2005-11-04 14:15:00,1.17907,1.17921,1.17907,1.17912,149900001.0
2005-11-04 14:16:00,1.17908,1.17965,1.17908,1.17948,33400000.0
2005-11-04 14:17:00,1.17945,1.17956,1.17945,1.1795,70500001.0
2005-11-04 14:18:00,1.17972,1.17986,1.17971,1.17971,70400000.0
2005-11-04 14:19:00,1.17964,1.1797,1.17934,1.17945,231399994.0
2005-11-04 14:20:00,1.17947,1.17954,1.1794,1.17954,40000000.0
2005-11-04 14:21:00,1.17965,1.18013,1.17965,1.18013,79100000.0
2005-11-04 14:22:00,1.18028,1.1804,1.18028,1.18028,151800000.0
2005-11-04 14:23:00,1.18032,1.18039,1.17982,1.17985,153800000.0
2005-11-04 14:24:00,1.17993,1.18009,1.17991,1.18006,73199998.0
2005-11-04 14:25:00,1.17986,1.17986,1.17979,1.17979,1800000.0
2005-11-04 14:26:00,1.17954,1.17957,1.17939,1.17939,86800002.0
2005-11-04 14:27:00,1.1794,1.17947,1.17936,1.17947,102100003.0
2005-11-04 14:28:00,1.17949,1.17955,1.17949,1.1795,118299999.0
2005-11-04 14:29:00,1.17937,1.17947,1.17937,1.17947,24700000.0
2005-11-04 14:30:00,1.17945,1.17945,1.17934,1.17939,79100001.0
2005-11-04 14:31:00,1.17944,1.17946,1.17944,1.17946,11500000.0
2005-11-04 14:32:00,1.17948,1.1795,1.17948,1.1795,90800001.0
2005-11-04 14:33:00,1.17943,1.17943,1.17925,1.17925,49500000.0
2005-11-04 14:34:00,1.17926,1.17926,1.17904,1.17904,60200000.0
2005-11-04 14:35:00,1.17907,1.17907,1.17859,1.17876,95200003.0
2005-11-04 14:36:00,1.17891,1.17891,1.17871,1.17874,60200000.0
2005-11-04 14:37:00,1.17865,1.17888,1.17854,1.17888,97800000.0
2005-11-04 14:38:00,1.17895,1.17915,1.17895,1.17915,165499999.0
2005-11-04 14:39:00,1.17913,1.17927,1.17897,1.17921,148100000.0
2005-11-04 14:40:00,1.17919,1.17932,1.17915,1.17932,59200000.0
2005-11-04 14:41:00,1.17928,1.17929,1.17909,1.17914,85600001.0
2005-11-04 14:42:00,1.17905,1.17905,1.17873,1.17875,94300000.0
2005-11-04 14:43:00,1.17874,1.17891,1.17862,1.17886,132600000.0
2005-11-04 14:44:00,1.17894,1.17909,1.17894,1.17908,75599998.0
2005-11-04 14:45:00,1.17915,1.17915,1.17897,1.17897,11600000.0
2005-11-04 14:46:00,1.17899,1.1792,1.17899,1.1792,108099998.0
2005-11-04 14:47:00,1.17927,1.17933,1.17927,1.17933,50100000.0
2005-11-04 14:48:00,1.17944,1.17951,1.17944,1.17951,32500000.0
2005-11-04 14:49:00,1.17955,1.17958,1.17949,1.17949,64200000.0
2005-11-04 14:50:00,1.17956,1.17965,1.17941,1.17953,59800000.0
2005-11-04 14:51:00,1.17944,1.17983,1.17944,1.17983,33600000.0
2005-11-04 14:52:00,1.17992,1.18007,1.17985,1.17997,53600000.0
2005-11-04 14:53:00,1.18003,1.18012,1.18003,1.18008,64599999.0
2005-11-04 14:54:00,1.18006,1.18071,1.18006,1.18071,60900000.0
2005-11-04 14:55:00,1.18081,1.18096,1.18071,1.18086,81200001.0
2005-11-04 14:56:00,1.18085,1.18094,1.18077,1.18077,166600001.0
2005-11-04 14:57:00,1.18073,1.18077,1.18064,1.18077,81500000.0
2005-11-04 14:58:00,1.18078,1.18086,1.18077,1.18077,143100001.0
2005-11-04 14:59:00,1.18081,1.18081,1.18052,1.18054,131000003.0
2005-11-04 15:00:00,1.1805,1.1805,1.18036,1.18041,52200000.0
2005-11-04 15:01:00,1.18041,1.18066,1.18031,1.18061,42099999.0
2005-11-04 15:02:00,1.18062,1.18069,1.18046,1.18064,19000000.0
2005-11-04 15:03:00,1.18051,1.18058,1.1804,1.18057,104200001.0
2005-11-04 15:04:00,1.18063,1.18068,1.18062,1.18068,71100001.0
2005-11-04 15:05:00,1.18063,1.18063,1.18048,1.18053,104999999.0
2005-11-04 15:06:00,1.1806,1.1806,1.18051,1.18058,168200003.0
2005-11-04 15:07:00,1.18064,1.18083,1.18064,1.18081,57500001.0
2005-11-04 15:08:00,1.18073,1.18097,1.18073,1.18086,52700000.0
2005-11-04 15:09:00,1.18083,1.18083,1.18077,1.18077,11000000.0
2005-11-04 15:10:00,1.1807,1.18085,1.1806,1.18085,65300002.0
2005-11-04 15:11:00,1.18095,1.18115,1.18095,1.18108,177400000.0
2005-11-04 15:12:00,1.18101,1.18101,1.18082,1.18082,44100000.0
2005-11-04 15:13:00,1.18075,1.18091,1.18048,1.18054,137400001.0
2005-11-04 15:14:00,1.18052,1.18054,1.18035,1.1804,92499999.0
2005-11-04 15:15:00,1.18048,1.18048,1.1804,1.1804,29900000.0
2005-11-04 15:16:00,1.18044,1.18057,1.18044,1.18057,109800002.0
2005-11-04 15:17:00,1.18053,1.18069,1.18053,1.18067,77600002.0
2005-11-04 15:18:00,1.18072,1.18076,1.18072,1.18075,36700000.0
2005-11-04 15:19:00,1.18078,1.18102,1.18078,1.181,63300002.0
2005-11-04 15:20:00,1.181,1.18113,1.181,1.18113,80899998.0
2005-11-04 15:21:00,1.18103,1.18121,1.18103,1.1812,109900000.0
2005-11-04 15:22:00,1.18127,1.18129,1.18113,1.18113,120800000.0
2005-11-04 15:23:00,1.181,1.18106,1.18098,1.18098,41200001.0
2005-11-04 15:24:00,1.18103,1.18107,1.18096,1.18096,60199999.0
2005-11-04 15:25:00,1.18107,1.18117,1.18094,1.18094,70800000.0
2005-11-04 15:26:00,1.18094,1.181,1.18086,1.18096,89900000.0
2005-11-04 15:27:00,1.18093,1.18093,1.18032,1.18032,61400000.0
2005-11-04 15:28:00,1.18025,1.18025,1.18006,1.18012,129900000.0
2005-11-04 15:29:00,1.18002,1.18002,1.17967,1.17967,19900000.0
2005-11-04 15:30:00,1.17945,1.17945,1.17841,1.17862,82900000.0
2005-11-04 15:31:00,1.1784,1.1784,1.17796,1.17803,24400000.0
2005-11-04 15:32:00,1.17814,1.17814,1.17773,1.17814,146900006.0
2005-11-04 15:33:00,1.17818,1.1785,1.17809,1.1785,93500002.0
2005-11-04 15:34:00,1.17863,1.17908,1.17853,1.17871,108300002.0
2005-11-04 15:35:00,1.17861,1.17898,1.17861,1.17867,72600002.0
2005-11-04 15:36:00,1.17852,1.17864,1.17802,1.17802,100400001.0
2005-11-04 15:37:00,1.17757,1.17757,1.17687,1.17687,67000001.0
2005-11-04 15:38:00,1.17702,1.17749,1.17702,1.17749,170100001.0
2005-11-04 15:39:00,1.17733,1.17733,1.17709,1.17709,111399999.0
2005-11-04 15:40:00,1.17685,1.17694,1.17655,1.17655,106200001.0
2005-11-04 15:41:00,1.17631,1.17631,1.17524,1.17524,72600001.0
2005-11-04 15:42:00,1.17509,1.17603,1.17503,1.17597,98200001.0
2005-11-04 15:43:00,1.17603,1.17615,1.17587,1.17615,138700000.0
2005-11-04 15:44:00,1.17634,1.1767,1.17634,1.17635,65600000.0
2005-11-04 15:45:00,1.17645,1.17646,1.17595,1.17595,28200000.0
2005-11-04 15:46:00,1.17573,1.17573,1.17459,1.17469,88600000.0
2005-11-04 15:47:00,1.1746,1.17531,1.17459,1.17531,80600000.0
2005-11-04 15:48:00,1.17555,1.1756,1.17531,1.17552,81300000.0
2005-11-04 15:49:00,1.17556,1.17564,1.17521,1.17564,54699999.0
2005-11-04 15:50:00,1.17582,1.17582,1.17524,1.1753,123300002.0
2005-11-04 15:51:00,1.17503,1.17532,1.17503,1.17529,95700002.0
2005-11-04 15:52:00,1.17544,1.1756,1.17525,1.17535,25500000.0
2005-11-04 15:53:00,1.17532,1.17532,1.17514,1.17515,105900001.0
2005-11-04 15:54:00,1.17548,1.1756,1.17548,1.1756,8000000.0
2005-11-04 15:55:00,1.17579,1.17586,1.17579,1.17586,51100000.0
2005-11-04 15:56:00,1.17592,1.17593,1.17576,1.17576,95700000.0
2005-11-04 15:57:00,1.17563,1.17573,1.17554,1.17559,166700001.0
2005-11-04 15:58:00,1.17562,1.17569,1.17538,1.17554,167200003.0
2005-11-04 15:59:00,1.17562,1.17585,1.17559,1.17564,133400001.0
2005-11-04 16:00:00,1.17556,1.17571,1.17546,1.17569,124500002.0
2005-11-04 16:01:00,1.17564,1.17564,1.17555,1.1756,70000001.0
2005-11-04 16:02:00,1.17564,1.17564,1.1752,1.1752,60700001.0
2005-11-04 16:03:00,1.17516,1.17543,1.17516,1.1754,194699999.0
2005-11-04 16:04:00,1.17532,1.17533,1.17518,1.17524,81800000.0
2005-11-04 16:05:00,1.17533,1.17541,1.17514,1.17514,54200000.0
2005-11-04 16:06:00,1.17509,1.17509,1.17493,1.17493,66500001.0
2005-11-04 16:07:00,1.17502,1.17524,1.17501,1.17522,58300001.0
2005-11-04 16:08:00,1.17518,1.17538,1.17506,1.17538,66300001.0
2005-11-04 16:09:00,1.17546,1.17621,1.17546,1.17612,28500000.0
2005-11-04 16:10:00,1.17615,1.1762,1.17611,1.17613,104500001.0
2005-11-04 16:11:00,1.17629,1.17635,1.17606,1.17614,108399999.0
2005-11-04 16:12:00,1.17599,1.17599,1.17596,1.17596,65299999.0
2005-11-04 16:13:00,1.17585,1.1759,1.17579,1.17582,121200002.0
2005-11-04 16:14:00,1.17585,1.17604,1.17585,1.17596,17500000.0
2005-11-04 16:15:00,1.17612,1.17633,1.17612,1.17633,31300000.0
2005-11-04 16:16:00,1.17639,1.17647,1.1763,1.17638,134300002.0
2005-11-04 16:17:00,1.17636,1.17636,1.17622,1.17635,105100003.0
2005-11-04 16:18:00,1.17642,1.17642,1.17623,1.17623,42600000.0
2005-11-04 16:19:00,1.17603,1.17603,1.17562,1.17576,94800001.0
2005-11-04 16:20:00,1.17582,1.17598,1.17574,1.17593,119600004.0
2005-11-04 16:21:00,1.17595,1.17609,1.17595,1.17602,126199998.0
2005-11-04 16:22:00,1.17592,1.17592,1.17577,1.17592,74000000.0
2005-11-04 16:23:00,1.17602,1.17602,1.17578,1.1759,150100000.0
2005-11-04 16:24:00,1.17605,1.17612,1.17592,1.17601,55599999.0
2005-11-04 16:25:00,1.1761,1.1761,1.176,1.17602,50899998.0
2005-11-04 16:26:00,1.17598,1.17607,1.17596,1.17602,174000003.0
2005-11-04 16:27:00,1.176,1.17605,1.17595,1.17605,56300000.0
2005-11-04 16:28:00,1.1761,1.17629,1.17602,1.17629,52999999.0
2005-11-04 16:29:00,1.1765,1.17661,1.17636,1.17652,90499999.0
2005-11-04 16:30:00,1.17653,1.1766,1.17637,1.17637,82399999.0
2005-11-04 16:31:00,1.17637,1.17658,1.17637,1.17657,82700001.0
2005-11-04 16:32:00,1.17649,1.17672,1.17643,1.17672,97500003.0
2005-11-04 16:33:00,1.17663,1.17687,1.17657,1.17687,119899999.0
2005-11-04 16:34:00,1.17685,1.17711,1.17685,1.1769,77700000.0
2005-11-04 16:35:00,1.1769,1.177,1.17686,1.17691,159999997.0
2005-11-04 16:36:00,1.1769,1.17698,1.17684,1.17684,103100000.0
2005-11-04 16:37:00,1.17675,1.17675,1.17646,1.17646,73700001.0
2005-11-04 16:38:00,1.17642,1.17656,1.17642,1.17643,113400000.0
2005-11-04 16:39:00,1.17648,1.17668,1.17642,1.17668,109900001.0
2005-11-04 16:40:00,1.17662,1.17669,1.17645,1.17669,127500002.0
2005-11-04 16:41:00,1.17649,1.17649,1.17623,1.17623,77500001.0
2005-11-04 16:42:00,1.17617,1.1762,1.17588,1.17606,129500000.0
2005-11-04 16:43:00,1.17613,1.17633,1.17613,1.17623,125600000.0
2005-11-04 16:44:00,1.17621,1.17623,1.176,1.176,19600000.0
2005-11-04 16:45:00,1.176,1.17612,1.176,1.17612,12800000.0
2005-11-04 16:46:00,1.17614,1.17616,1.17604,1.17604,167500002.0
2005-11-04 16:47:00,1.17605,1.17605,1.17596,1.17598,36700000.0
2005-11-04 16:48:00,1.17596,1.17608,1.17596,1.17608,113300000.0
2005-11-04 16:49:00,1.17607,1.17614,1.17602,1.17607,223800001.0
2005-11-04 16:50:00,1.17604,1.17616,1.17601,1.17601,188100002.0
2005-11-04 16:51:00,1.17597,1.17601,1.17558,1.17558,116900000.0
2005-11-04 16:52:00,1.17545,1.17545,1.17497,1.17522,83600000.0
2005-11-04 16:53:00,1.17534,1.1754,1.17505,1.17505,118900002.0
2005-11-04 16:54:00,1.17498,1.17505,1.17461,1.17461,114500000.0
2005-11-04 16:55:00,1.17447,1.1746,1.17429,1.1746,11190000.0
2005-11-04 16:56:00,1.17487,1.17496,1.1747,1.17492,93500001.0
2005-11-04 16:57:00,1.1749,1.1749,1.17468,1.17475,84900002.0
2005-11-04 16:58:00,1.17466,1.17468,1.17423,1.17423,135700004.0
2005-11-04 16:59:00,1.17421,1.17447,1.17421,1.17424,160999998.0
2005-11-04 17:00:00,1.17425,1.17425,1.17271,1.17277,123900000.0
2005-11-04 17:01:00,1.17281,1.17282,1.17171,1.17244,125299997.0
2005-11-04 17:02:00,1.17263,1.17314,1.17257,1.1731,134999999.0
2005-11-04 17:03:00,1.1732,1.17351,1.1732,1.1732,82699999.0
2005-11-04 17:04:00,1.17307,1.17315,1.17298,1.17315,204600000.0
2005-11-04 17:05:00,1.17292,1.17292,1.17249,1.17249,55899998.0
2005-11-04 17:06:00,1.17246,1.17267,1.17246,1.17267,62000001.0
2005-11-04 17:07:00,1.17277,1.17277,1.17214,1.17229,61699999.0
2005-11-04 17:08:00,1.17246,1.17266,1.17234,1.17234,157500001.0
2005-11-04 17:09:00,1.17229,1.17233,1.17221,1.17225,92200000.0
2005-11-04 17:10:00,1.17234,1.17273,1.17234,1.17273,121799998.0
2005-11-04 17:11:00,1.17267,1.17285,1.17262,1.17285,192699998.0
2005-11-04 17:12:00,1.17271,1.17295,1.17266,1.17295,84300001.0
2005-11-04 17:13:00,1.17332,1.174,1.17332,1.17381,69100000.0
2005-11-04 17:14:00,1.17363,1.17363,1.17343,1.17355,107500001.0
2005-11-04 17:15:00,1.17349,1.17352,1.17305,1.17305,46300000.0
2005-11-04 17:16:00,1.17317,1.17325,1.17311,1.17311,63100001.0
2005-11-04 17:17:00,1.17317,1.17333,1.17309,1.17331,85999999.0
2005-11-04 17:18:00,1.17345,1.17352,1.17338,1.17344,148700000.0
2005-11-04 17:19:00,1.17348,1.17376,1.17348,1.17357,78600000.0
2005-11-04 17:20:00,1.17356,1.17368,1.17349,1.17364,201900002.0
2005-11-04 17:21:00,1.17378,1.17392,1.17378,1.17392,29600000.0
2005-11-04 17:22:00,1.17417,1.17438,1.17388,1.17438,179800000.0
2005-11-04 17:23:00,1.17464,1.17505,1.17464,1.17505,76800001.0
2005-11-04 17:24:00,1.17526,1.17543,1.17523,1.1753,121300001.0
2005-11-04 17:25:00,1.17523,1.17532,1.17511,1.17511,170899998.0
2005-11-04 17:26:00,1.175,1.17514,1.17484,1.17499,156800001.0
2005-11-04 17:27:00,1.175,1.17508,1.17497,1.17507,56400000.0
2005-11-04 17:28:00,1.17506,1.17531,1.17506,1.17524,64000000.0
2005-11-04 17:29:00,1.1752,1.17573,1.1752,1.17564,107800002.0
2005-11-04 17:30:00,1.17575,1.17576,1.17546,1.17558,84200001.0
2005-11-04 17:31:00,1.17556,1.17556,1.17537,1.17537,78299999.0
2005-11-04 17:32:00,1.17512,1.17513,1.17445,1.17445,143700000.0
2005-11-04 17:33:00,1.1745,1.17467,1.17449,1.17449,68900001.0
2005-11-04 17:34:00,1.17457,1.17481,1.17457,1.17476,78400002.0
2005-11-04 17:35:00,1.1746,1.17503,1.1745,1.17503,118200001.0
2005-11-04 17:36:00,1.1751,1.1751,1.1749,1.1749,38200001.0
2005-11-04 17:37:00,1.17471,1.17471,1.17433,1.17433,47700001.0
2005-11-04 17:38:00,1.17442,1.17444,1.17415,1.17415,131600000.0
2005-11-04 17:39:00,1.17416,1.17431,1.17408,1.17415,153100002.0
2005-11-04 17:40:00,1.17429,1.17452,1.17429,1.17441,80100002.0
2005-11-04 17:41:00,1.1745,1.17487,1.1745,1.17485,53499999.0
2005-11-04 17:42:00,1.17484,1.17501,1.17482,1.17484,74199999.0
2005-11-04 17:43:00,1.1748,1.17486,1.17463,1.17486,56300001.0
2005-11-04 17:44:00,1.17494,1.17516,1.17494,1.17502,165600000.0
2005-11-04 17:45:00,1.17504,1.17535,1.17504,1.17514,89900001.0
2005-11-04 17:46:00,1.17521,1.17542,1.17521,1.17541,80300000.0
2005-11-04 17:47:00,1.17543,1.17608,1.17543,1.17578,97000000.0
2005-11-04 17:48:00,1.17575,1.17584,1.17566,1.17584,49299999.0
2005-11-04 17:49:00,1.1758,1.17595,1.1757,1.1758,102200001.0
2005-11-04 17:50:00,1.17582,1.17584,1.17582,1.17582,17500000.0
2005-11-04 17:51:00,1.17602,1.17618,1.17602,1.17618,29500000.0
2005-11-04 17:52:00,1.17638,1.17641,1.17637,1.17638,160900002.0
2005-11-04 17:53:00,1.17631,1.17645,1.1763,1.17637,57900000.0
2005-11-04 17:54:00,1.17639,1.17659,1.17634,1.17659,133400001.0
2005-11-04 17:55:00,1.17663,1.17695,1.17663,1.17695,58899999.0
2005-11-04 17:56:00,1.17693,1.17729,1.17687,1.17729,131200003.0
2005-11-04 17:57:00,1.17733,1.17742,1.17708,1.1773,129600000.0
2005-11-04 17:58:00,1.17736,1.17781,1.17736,1.17773,106800003.0
2005-11-04 17:59:00,1.17772,1.17782,1.17691,1.17691,86000000.0
2005-11-04 18:00:00,1.17692,1.17693,1.1765,1.17686,141300003.0
2005-11-04 18:01:00,1.17677,1.17677,1.17547,1.17547,702700005.0
2005-11-04 18:02:00,1.17545,1.17638,1.1754,1.17638,581800003.0
2005-11-04 18:03:00,1.17653,1.17766,1.17653,1.17758,698600009.0
2005-11-04 18:04:00,1.17788,1.17826,1.17788,1.17805,732100000.0
2005-11-04 18:05:00,1.17808,1.1782,1.17794,1.17795,877899999.0
2005-11-04 18:06:00,1.1779,1.17819,1.17757,1.17813,671100000.0
2005-11-04 18:07:00,1.17812,1.17812,1.17726,1.17742,1053200009.0
2005-11-04 18:08:00,1.17756,1.17784,1.17756,1.17764,1186800001.0
2005-11-04 18:09:00,1.17755,1.17755,1.17707,1.17707,432799999.0
2005-11-04 18:10:00,1.17718,1.17794,1.17705,1.17781,853400006.0
2005-11-04 18:11:00,1.17788,1.17788,1.1774,1.1774,852400008.0
2005-11-04 18:12:00,1.17732,1.17732,1.17709,1.17709,96200001.0
2005-11-04 18:13:00,1.17708,1.17712,1.17688,1.17697,298799999.0
2005-11-04 18:14:00,1.17693,1.17697,1.1765,1.17697,441500000.0
2005-11-04 18:15:00,1.1769,1.17692,1.17656,1.17656,661000004.0
2005-11-04 18:16:00,1.1765,1.17653,1.17578,1.17624,448099994.0
2005-11-04 18:17:00,1.17623,1.17623,1.17551,1.17604,840000003.0
2005-11-04 18:18:00,1.17597,1.17597,1.17572,1.17577,456500000.0
2005-11-04 18:19:00,1.17593,1.17647,1.17593,1.17647,125400001.0
2005-11-04 18:20:00,1.17658,1.17662,1.17639,1.17652,605000003.0
2005-11-04 18:21:00,1.1766,1.17664,1.17638,1.17638,170199999.0
2005-11-04 18:22:00,1.1764,1.17647,1.1764,1.17645,156790000.0
2005-11-04 18:23:00,1.17644,1.17649,1.17633,1.17633,433700002.0
2005-11-04 18:24:00,1.17624,1.17647,1.17624,1.17642,477500003.0
2005-11-04 18:25:00,1.1765,1.17693,1.1765,1.17668,392600004.0
2005-11-04 18:26:00,1.17672,1.17678,1.17657,1.17657,984700010.0
2005-11-04 18:27:00,1.17657,1.17664,1.17631,1.17631,635100001.0
2005-11-04 18:28:00,1.17619,1.17637,1.17619,1.17637,439799996.0
2005-11-04 18:29:00,1.17649,1.17665,1.17636,1.1765,322300002.0
2005-11-04 18:30:00,1.17664,1.17687,1.17664,1.17687,860500007.0
2005-11-04 18:31:00,1.17683,1.17683,1.17641,1.17648,435499993.0
2005-11-04 18:32:00,1.1765,1.17663,1.17646,1.17659,366299999.0
2005-11-04 18:33:00,1.17665,1.17689,1.17665,1.17688,384899999.0
2005-11-04 18:34:00,1.17691,1.17692,1.17681,1.17692,272100004.0
2005-11-04 18:35:00,1.1769,1.1769,1.17662,1.1767,600400004.0
2005-11-04 18:36:00,1.17674,1.17691,1.17674,1.17681,410699998.0
2005-11-04 18:37:00,1.17681,1.17685,1.17679,1.17681,51299999.0
2005-11-04 18:38:00,1.17694,1.17733,1.17694,1.17725,204900001.0
2005-11-04 18:39:00,1.17733,1.17742,1.17727,1.17737,226500000.0
2005-11-04 18:40:00,1.1774,1.17744,1.17716,1.17716,694199999.0
2005-11-04 18:41:00,1.17716,1.17748,1.17716,1.17742,379399997.0
2005-11-04 18:42:00,1.17756,1.17792,1.17756,1.17792,472100006.0
2005-11-04 18:43:00,1.178,1.17832,1.17791,1.17813,487300003.0
2005-11-04 18:44:00,1.17823,1.17835,1.17822,1.17831,246200001.0
2005-11-04 18:45:00,1.17829,1.17829,1.17786,1.17807,337900002.0
2005-11-04 18:46:00,1.17813,1.17832,1.17813,1.17827,258899999.0
2005-11-04 18:47:00,1.17836,1.17837,1.17821,1.17825,86299999.0
2005-11-04 18:48:00,1.1783,1.17835,1.1783,1.17835,133600001.0
2005-11-04 18:49:00,1.17833,1.17886,1.17825,1.17886,185100001.0
2005-11-04 18:50:00,1.17902,1.1798,1.17902,1.17978,85999999.0
2005-11-04 18:51:00,1.1797,1.17984,1.17947,1.17947,147000003.0
2005-11-04 18:52:00,1.17942,1.17978,1.17942,1.17978,188000001.0
2005-11-04 18:53:00,1.17977,1.17977,1.17938,1.17938,561999996.0
2005-11-04 18:54:00,1.17935,1.17935,1.1793,1.17935,232699998.0
2005-11-04 18:55:00,1.17943,1.18008,1.17943,1.18008,431100003.0
2005-11-04 18:56:00,1.18025,1.18044,1.18025,1.18027,191500003.0
2005-11-04 18:57:00,1.18036,1.18089,1.18032,1.18071,302799998.0
2005-11-04 18:58:00,1.18075,1.18075,1.18051,1.18051,159600001.0
2005-11-04 18:59:00,1.18055,1.18111,1.18045,1.18111,632600006.0
2005-11-04 19:00:00,1.18112,1.18122,1.18089,1.1811,271000003.0
2005-11-04 19:01:00,1.18092,1.18102,1.18077,1.18089,109700000.0
2005-11-04 19:02:00,1.18082,1.18093,1.1808,1.1809,172100002.0
2005-11-04 19:03:00,1.18095,1.18123,1.18089,1.18103,382800000.0
2005-11-04 19:04:00,1.18112,1.18132,1.18107,1.18107,124099998.0
2005-11-04 19:05:00,1.18124,1.18176,1.18124,1.1817,319800000.0
2005-11-04 19:06:00,1.18177,1.18177,1.18138,1.18139,412200001.0
2005-11-04 19:07:00,1.18137,1.18158,1.18125,1.18158,102899999.0
2005-11-04 19:08:00,1.18163,1.18171,1.18126,1.18127,539399999.0
2005-11-04 19:09:00,1.18111,1.18142,1.18076,1.18087,687300006.0
2005-11-04 19:10:00,1.18092,1.18092,1.18064,1.18064,55099999.0
2005-11-04 19:11:00,1.18065,1.18075,1.18057,1.18074,381399999.0
2005-11-04 19:12:00,1.18074,1.18075,1.18058,1.18058,268499998.0
2005-11-04 19:13:00,1.18059,1.18079,1.18059,1.18079,185300001.0
2005-11-04 19:14:00,1.18085,1.1814,1.18085,1.1814,345900000.0
2005-11-04 19:15:00,1.18115,1.18115,1.18078,1.18078,350899998.0
2005-11-04 19:16:00,1.1807,1.18089,1.18055,1.18055,308100000.0
2005-11-04 19:17:00,1.18061,1.18064,1.1805,1.18063,262900002.0
2005-11-04 19:18:00,1.18065,1.18081,1.18056,1.18066,571100000.0
2005-11-04 19:19:00,1.18064,1.18086,1.18063,1.18086,136699999.0
2005-11-04 19:20:00,1.1809,1.18096,1.18081,1.18085,238099999.0
2005-11-04 19:21:00,1.18092,1.18106,1.18085,1.18088,189900001.0
2005-11-04 19:22:00,1.1808,1.18089,1.18076,1.18082,244500004.0
2005-11-04 19:23:00,1.18107,1.1813,1.18107,1.1813,60700001.0
2005-11-04 19:24:00,1.1816,1.18198,1.18147,1.18198,80700000.0
2005-11-04 19:25:00,1.18214,1.18216,1.18197,1.18216,114599999.0
2005-11-04 19:26:00,1.18212,1.18217,1.18201,1.18203,95900002.0
2005-11-04 19:27:00,1.18213,1.18221,1.18207,1.18207,378800000.0
2005-11-04 19:28:00,1.1821,1.18221,1.18209,1.18211,155500004.0
2005-11-04 19:29:00,1.18218,1.18218,1.18203,1.18205,90999999.0
2005-11-04 19:30:00,1.18205,1.18213,1.18185,1.18213,81000000.0
2005-11-04 19:31:00,1.18237,1.1826,1.18228,1.18244,133800003.0
2005-11-04 19:32:00,1.18248,1.1828,1.18248,1.1828,15200000.0
2005-11-04 19:33:00,1.18281,1.18302,1.18259,1.18259,217100002.0
2005-11-04 19:34:00,1.18259,1.18284,1.18259,1.18284,34100000.0
2005-11-04 19:35:00,1.18286,1.18293,1.18279,1.1828,41900000.0
2005-11-04 19:36:00,1.18285,1.18311,1.18277,1.18307,174499998.0
2005-11-04 19:37:00,1.18328,1.18334,1.18309,1.18328,411799997.0
2005-11-04 19:38:00,1.18318,1.1833,1.18304,1.18313,230100000.0
2005-11-04 19:39:00,1.18318,1.18338,1.18318,1.18336,338000002.0
2005-11-04 19:40:00,1.18342,1.18375,1.18319,1.18332,255700003.0
2005-11-04 19:41:00,1.18321,1.18341,1.18318,1.18329,196999999.0
2005-11-04 19:42:00,1.18332,1.1835,1.18332,1.1835,214600000.0
2005-11-04 19:43:00,1.18358,1.18396,1.18343,1.1839,122600000.0
2005-11-04 19:44:00,1.18393,1.18506,1.18393,1.18506,60200000.0
2005-11-04 19:45:00,1.18537,1.18548,1.18503,1.18503,116300001.0
2005-11-04 19:46:00,1.18486,1.18486,1.18459,1.18476,129600000.0
2005-11-04 19:47:00,1.18501,1.18552,1.18501,1.18552,96000002.0
2005-11-04 19:48:00,1.18562,1.18578,1.18556,1.18565,155899999.0
2005-11-04 19:49:00,1.18576,1.186,1.18575,1.18598,189600002.0
2005-11-04 19:50:00,1.1859,1.1859,1.18564,1.1857,70000001.0
2005-11-04 19:51:00,1.18574,1.18583,1.18574,1.18575,121800003.0
2005-11-04 19:52:00,1.18584,1.18593,1.1857,1.18586,74500000.0
2005-11-04 19:53:00,1.18595,1.18621,1.18595,1.18603,213100001.0
2005-11-04 19:54:00,1.1859,1.18609,1.1858,1.18599,176999999.0
2005-11-04 19:55:00,1.18618,1.1863,1.18587,1.18587,103800000.0
2005-11-04 19:56:00,1.18592,1.18592,1.18565,1.18565,216500004.0
2005-11-04 19:57:00,1.1855,1.1855,1.18526,1.18533,204099999.0
2005-11-04 19:58:00,1.18538,1.18561,1.18536,1.18559,77799998.0
2005-11-04 19:59:00,1.18568,1.18594,1.18568,1.18584,122600000.0
2005-11-04 20:00:00,1.18568,1.18592,1.18565,1.18592,115699997.0
2005-11-04 20:01:00,1.1858,1.18584,1.18558,1.18558,77899999.0
2005-11-04 20:02:00,1.18552,1.18559,1.18509,1.18509,61200000.0
2005-11-04 20:03:00,1.18493,1.18505,1.18458,1.18469,417399997.0
2005-11-04 20:04:00,1.1848,1.18493,1.1848,1.18488,98200001.0
2005-11-04 20:05:00,1.18486,1.18493,1.18479,1.18479,150900003.0
2005-11-04 20:06:00,1.18483,1.18489,1.18483,1.18488,154400001.0
2005-11-04 20:07:00,1.18485,1.18487,1.18471,1.18473,180000000.0
2005-11-04 20:08:00,1.18462,1.18462,1.18419,1.18425,354000000.0
2005-11-04 20:09:00,1.18421,1.1843,1.18413,1.18415,238899997.0
2005-11-04 20:10:00,1.18408,1.18408,1.18401,1.18401,95000000.0
2005-11-04 20:11:00,1.18401,1.18408,1.18401,1.18408,159900001.0
2005-11-04 20:12:00,1.18413,1.18431,1.18413,1.18427,617300000.0
2005-11-04 20:13:00,1.18427,1.18427,1.18404,1.18412,142099999.0
2005-11-04 20:14:00,1.18407,1.18414,1.18407,1.1841,170900002.0
2005-11-04 20:15:00,1.18418,1.18429,1.18412,1.18413,620699999.0
2005-11-04 20:16:00,1.18413,1.18429,1.18412,1.18415,466800002.0
2005-11-04 20:17:00,1.18418,1.18446,1.18416,1.18427,256300002.0
2005-11-04 20:18:00,1.18425,1.18425,1.18413,1.1842,183699997.0
2005-11-04 20:19:00,1.18436,1.1847,1.18436,1.18457,137199999.0
2005-11-04 20:20:00,1.18455,1.18465,1.18452,1.18452,448000001.0
2005-11-04 20:21:00,1.1845,1.18455,1.18445,1.18448,272099998.0
2005-11-04 20:22:00,1.18453,1.18455,1.18443,1.18448,390699998.0
2005-11-04 20:23:00,1.18449,1.18449,1.18429,1.18438,600100003.0
2005-11-04 20:24:00,1.18435,1.18435,1.1842,1.18425,325700004.0
2005-11-04 20:25:00,1.18431,1.18435,1.18427,1.18427,160300005.0
2005-11-04 20:26:00,1.18417,1.18422,1.18417,1.1842,258500002.0
2005-11-04 20:27:00,1.18423,1.18435,1.18423,1.18423,156500002.0
2005-11-04 20:28:00,1.18426,1.18448,1.18426,1.18447,647399998.0
2005-11-04 20:29:00,1.1844,1.18442,1.18428,1.18428,389299997.0
2005-11-04 20:30:00,1.18423,1.18455,1.18423,1.18455,177900000.0
2005-11-04 20:31:00,1.18473,1.18473,1.18448,1.18454,491799998.0
2005-11-04 20:32:00,1.18454,1.18456,1.18445,1.18446,347700004.0
2005-11-04 20:33:00,1.18448,1.18476,1.18448,1.18459,234000000.0
2005-11-04 20:34:00,1.18447,1.18466,1.18447,1.18462,93200000.0
2005-11-04 20:35:00,1.1847,1.18488,1.1847,1.1848,208200002.0
2005-11-04 20:36:00,1.1848,1.18485,1.18465,1.18485,322500001.0
2005-11-04 20:37:00,1.18488,1.18494,1.18478,1.18478,269599997.0
2005-11-04 20:38:00,1.18487,1.18507,1.18487,1.18507,164500001.0
2005-11-04 20:39:00,1.18506,1.18506,1.1849,1.18491,473400000.0
2005-11-04 20:40:00,1.18485,1.18487,1.18473,1.18475,268500000.0
2005-11-04 20:41:00,1.18475,1.18475,1.18453,1.18454,527700000.0
2005-11-04 20:42:00,1.1845,1.18454,1.18439,1.18442,423600000.0
2005-11-04 20:43:00,1.18437,1.18443,1.18433,1.18438,214200000.0
2005-11-04 20:44:00,1.18439,1.18444,1.18427,1.18441,107400000.0
2005-11-04 20:45:00,1.18443,1.18445,1.18433,1.18433,210899997.0
2005-11-04 20:46:00,1.18435,1.1845,1.18435,1.1845,263300000.0
2005-11-04 20:47:00,1.18457,1.18464,1.18455,1.18462,196300003.0
2005-11-04 20:48:00,1.1846,1.1846,1.18446,1.18454,122899998.0
2005-11-04 20:49:00,1.18457,1.18473,1.18455,1.18473,269099999.0
2005-11-04 20:50:00,1.18468,1.18468,1.18462,1.18462,104200001.0
2005-11-04 20:51:00,1.18465,1.18471,1.18459,1.18471,136000002.0
2005-11-04 20:52:00,1.18477,1.18481,1.18469,1.18469,138300001.0
2005-11-04 20:53:00,1.18462,1.18479,1.18461,1.18465,301199999.0
2005-11-04 20:54:00,1.18479,1.18486,1.18465,1.18476,447800007.0
2005-11-04 20:55:00,1.18481,1.18481,1.18449,1.18453,153499999.0
2005-11-04 20:56:00,1.18446,1.18463,1.18407,1.18407,599599996.0
2005-11-04 20:57:00,1.18402,1.18431,1.18402,1.1843,330799996.0
2005-11-04 20:58:00,1.18434,1.18446,1.18434,1.18442,210700001.0
2005-11-04 20:59:00,1.18437,1.18452,1.1843,1.18446,296300000.0
2005-11-04 21:00:00,1.18445,1.18448,1.18435,1.1844,980100003.0
2005-11-04 21:01:00,1.18437,1.18442,1.18429,1.1843,492300004.0
2005-11-04 21:02:00,1.18423,1.18426,1.1842,1.18424,188800002.0
2005-11-04 21:03:00,1.18431,1.18431,1.18411,1.18422,524300002.0
2005-11-04 21:04:00,1.18426,1.18431,1.18415,1.18417,848900000.0
2005-11-04 21:05:00,1.18412,1.18412,1.1839,1.184,953900015.0
2005-11-04 21:06:00,1.18407,1.18413,1.18393,1.18413,129499997.0
2005-11-04 21:07:00,1.1842,1.18425,1.1841,1.18412,697900001.0
2005-11-04 21:08:00,1.1841,1.18426,1.18409,1.18426,157499999.0
2005-11-04 21:09:00,1.18415,1.18416,1.18398,1.184,102100000.0
2005-11-04 21:10:00,1.18401,1.18426,1.18399,1.18403,426999999.0
2005-11-04 21:11:00,1.184,1.18402,1.18381,1.18393,327200002.0
2005-11-04 21:12:00,1.18405,1.18418,1.18405,1.18415,366699993.0
2005-11-04 21:13:00,1.18418,1.18418,1.18402,1.18409,424799998.0
2005-11-04 21:14:00,1.18418,1.18418,1.18405,1.18409,312800001.0
2005-11-04 21:15:00,1.18405,1.1841,1.18405,1.18407,93500000.0
2005-11-04 21:16:00,1.18404,1.18414,1.18404,1.18408,115000001.0
2005-11-04 21:17:00,1.1841,1.1841,1.18399,1.18404,60799999.0
2005-11-04 21:18:00,1.1841,1.18415,1.18405,1.1841,34800000.0
2005-11-04 21:19:00,1.18408,1.18428,1.18402,1.18428,88900001.0
2005-11-04 21:20:00,1.18425,1.18436,1.18402,1.18436,35900000.0
2005-11-04 21:21:00,1.18435,1.18435,1.18435,1.18435,1600000.0
2005-11-04 21:22:00,1.18441,1.18456,1.18441,1.18454,40800000.0
2005-11-04 21:23:00,1.18442,1.18442,1.18421,1.18425,64500000.0
2005-11-04 21:24:00,1.18412,1.18412,1.18403,1.18403,73600002.0
2005-11-04 21:25:00,1.18404,1.18404,1.18385,1.18385,56300001.0
2005-11-04 21:26:00,1.18381,1.18398,1.18381,1.18398,111100000.0
2005-11-04 21:27:00,1.18396,1.18396,1.18382,1.18382,139500000.0
2005-11-04 21:28:00,1.18377,1.18386,1.18356,1.18356,399900006.0
2005-11-04 21:29:00,1.18354,1.18366,1.18354,1.18356,112699999.0
2005-11-04 21:30:00,1.18358,1.18358,1.18347,1.18357,39200000.0
2005-11-04 21:31:00,1.18358,1.18358,1.18344,1.18344,51699999.0
2005-11-04 21:32:00,1.18342,1.18349,1.18337,1.18342,221400005.0
2005-11-04 21:33:00,1.18347,1.18355,1.18338,1.18338,136100001.0
2005-11-04 21:34:00,1.18342,1.18348,1.18342,1.18348,115900001.0
2005-11-04 21:35:00,1.18357,1.18386,1.18357,1.18386,64700000.0
2005-11-04 21:36:00,1.18384,1.18384,1.18369,1.18369,68100000.0
2005-11-04 21:37:00,1.18373,1.18373,1.18363,1.18367,49500001.0
2005-11-04 21:38:00,1.18372,1.18376,1.18365,1.18376,84400002.0
2005-11-04 21:39:00,1.18378,1.18378,1.18367,1.18378,471000007.0
2005-11-04 21:40:00,1.1838,1.1838,1.18372,1.18375,217700001.0
2005-11-04 21:41:00,1.18388,1.18395,1.18388,1.18395,48200000.0
2005-11-04 21:42:00,1.184,1.18424,1.184,1.18421,91499999.0
2005-11-04 21:43:00,1.18418,1.18418,1.18402,1.18402,124599998.0
2005-11-04 21:44:00,1.18403,1.18422,1.18401,1.18421,72599999.0
2005-11-04 21:45:00,1.18415,1.18415,1.18385,1.18385,135299998.0
2005-11-04 21:46:00,1.18375,1.18375,1.18354,1.18358,247799998.0
2005-11-04 21:47:00,1.18356,1.18375,1.18356,1.18361,263700002.0
2005-11-04 21:48:00,1.18364,1.18405,1.18364,1.18405,116700000.0
2005-11-04 21:49:00,1.18412,1.18433,1.18412,1.18423,71700000.0
2005-11-04 21:50:00,1.18423,1.18436,1.18419,1.18436,81700002.0
2005-11-04 21:51:00,1.18434,1.18434,1.18411,1.1842,147500000.0
2005-11-04 21:52:00,1.1842,1.1843,1.18418,1.1843,52100000.0
2005-11-04 21:53:00,1.18433,1.18439,1.18433,1.18439,153799997.0
2005-11-04 21:54:00,1.18438,1.1844,1.18425,1.18425,141099998.0
2005-11-04 21:55:00,1.18428,1.18428,1.18423,1.18423,113700003.0
2005-11-04 21:56:00,1.18427,1.18429,1.18412,1.18412,42700000.0
2005-11-04 21:57:00,1.18391,1.18404,1.18385,1.18404,87100000.0
2005-11-04 21:58:00,1.18393,1.18395,1.18387,1.18387,28800000.0
2005-11-04 21:59:00,1.18377,1.18393,1.18367,1.18371,137100001.0
2005-11-04 22:00:00,1.18367,1.18372,1.18351,1.18363,215700000.0
2005-11-04 22:01:00,1.18374,1.18401,1.18374,1.1839,193799999.0
2005-11-04 22:02:00,1.18384,1.18396,1.18378,1.18378,436600003.0
2005-11-04 22:03:00,1.18377,1.18396,1.18377,1.18396,193999999.0
2005-11-04 22:04:00,1.184,1.184,1.1837,1.18373,146200000.0
2005-11-04 22:05:00,1.1837,1.18375,1.18365,1.18365,69499998.0
2005-11-04 22:06:00,1.18365,1.18373,1.18361,1.18361,157900000.0
2005-11-04 22:07:00,1.18367,1.18373,1.18358,1.18373,103399999.0
2005-11-04 22:08:00,1.18393,1.184,1.18376,1.18379,132800000.0
2005-11-04 22:09:00,1.18365,1.18388,1.18365,1.18375,136300000.0
2005-11-04 22:10:00,1.18372,1.18373,1.18366,1.18371,81200000.0
2005-11-04 22:11:00,1.18375,1.18388,1.18375,1.18388,71700000.0
2005-11-04 22:12:00,1.18385,1.18385,1.18365,1.18377,123300000.0
2005-11-04 22:13:00,1.18372,1.18372,1.18357,1.18357,11000000.0
2005-11-04 22:14:00,1.18353,1.18353,1.18342,1.18343,74500001.0
2005-11-04 22:15:00,1.18348,1.18348,1.1834,1.18345,67100000.0
2005-11-04 22:16:00,1.18345,1.18356,1.18342,1.18356,138999999.0
2005-11-04 22:17:00,1.1835,1.18355,1.18345,1.18355,116800002.0
2005-11-04 22:18:00,1.18352,1.18352,1.18332,1.18332,58100000.0
2005-11-04 22:19:00,1.18325,1.18335,1.18325,1.1833,91700001.0
2005-11-04 22:20:00,1.18318,1.18318,1.18291,1.18294,114899999.0
2005-11-04 22:21:00,1.18297,1.18307,1.18295,1.18295,111099999.0
2005-11-04 22:22:00,1.18295,1.18305,1.18295,1.18295,117900000.0
2005-11-04 22:23:00,1.18307,1.18331,1.18307,1.18322,100500000.0
2005-11-04 22:24:00,1.18319,1.18325,1.18314,1.18325,196999996.0
2005-11-04 22:25:00,1.18323,1.18323,1.18308,1.18312,108199998.0
2005-11-04 22:26:00,1.18324,1.18331,1.18324,1.18331,26700000.0
2005-11-04 22:27:00,1.18327,1.1833,1.18312,1.18312,431689998.0
2005-11-04 22:28:00,1.18305,1.18305,1.18294,1.18305,58899999.0
2005-11-04 22:29:00,1.183,1.18305,1.18295,1.18295,207599997.0
2005-11-04 22:30:00,1.18295,1.18295,1.1829,1.18295,113500001.0
2005-11-04 22:31:00,1.183,1.183,1.18295,1.18295,4000000.0
2005-11-04 22:32:00,1.18295,1.183,1.1829,1.18293,50400000.0
2005-11-04 22:33:00,1.18295,1.183,1.18295,1.183,146500002.0
2005-11-04 22:34:00,1.18296,1.18305,1.18289,1.18292,333100002.0
2005-11-04 22:35:00,1.18292,1.18292,1.18281,1.18281,155300002.0
2005-11-04 22:36:00,1.1828,1.1828,1.18275,1.18275,89100000.0
2005-11-04 22:37:00,1.18275,1.1828,1.1827,1.1827,121000000.0
2005-11-04 22:38:00,1.18275,1.18285,1.18275,1.1828,95400000.0
2005-11-04 22:39:00,1.18285,1.18285,1.18275,1.18275,152000000.0
2005-11-04 22:40:00,1.18285,1.18285,1.18275,1.18275,66200001.0
2005-11-04 22:41:00,1.18275,1.18275,1.1827,1.1827,67000000.0
2005-11-04 22:42:00,1.18275,1.18275,1.18275,1.18275,10100000.0
2005-11-04 22:43:00,1.18275,1.18285,1.1827,1.1828,320900003.0
2005-11-04 22:44:00,1.1828,1.18285,1.18275,1.18275,166100001.0
2005-11-04 22:45:00,1.18275,1.1828,1.18275,1.1828,16900000.0
2005-11-04 22:46:00,1.18285,1.1829,1.18276,1.1829,88899999.0
2005-11-04 22:47:00,1.18285,1.18285,1.1828,1.1828,1600000.0
2005-11-04 22:48:00,1.18297,1.18322,1.18297,1.18315,101499998.0
2005-11-04 22:49:00,1.18315,1.18315,1.183,1.18303,73400000.0
2005-11-04 22:50:00,1.1831,1.18315,1.18305,1.18305,14400000.0
2005-11-04 22:51:00,1.18313,1.18313,1.18299,1.18305,69000001.0
2005-11-04 22:52:00,1.18297,1.1831,1.18296,1.183,169599996.0
2005-11-04 22:53:00,1.18305,1.18315,1.183,1.18305,102499998.0
2005-11-04 22:54:00,1.18306,1.18318,1.18306,1.18314,121700002.0
2005-11-04 22:55:00,1.1832,1.18325,1.1831,1.18315,299600000.0
2005-11-04 22:56:00,1.18323,1.18341,1.18294,1.18295,73400000.0
2005-11-04 22:57:00,1.18313,1.18346,1.18313,1.18346,133100000.0
2005-11-04 22:58:00,1.18347,1.1836,1.18346,1.18346,120600002.0
2005-11-04 22:59:00,1.18329,1.18329,1.18295,1.18311,59800001.0
2005-11-04 23:00:00,1.18309,1.18355,1.18309,1.18344,69700001.0
2005-11-04 23:01:00,1.1834,1.18343,1.18331,1.18331,87300001.0
2005-11-04 23:02:00,1.18328,1.18328,1.18313,1.18313,81700000.0
2005-11-04 23:03:00,1.18315,1.18315,1.1831,1.1831,20900000.0
2005-11-04 23:04:00,1.1831,1.1831,1.1831,1.1831,39599998.0
2005-11-04 23:05:00,1.18308,1.18308,1.18297,1.18303,64800000.0
2005-11-04 23:06:00,1.18312,1.1832,1.18305,1.18319,184299999.0
2005-11-04 23:07:00,1.1832,1.18328,1.18312,1.18328,177799998.0
2005-11-04 23:08:00,1.18292,1.18292,1.18278,1.1829,105600000.0
2005-11-04 23:09:00,1.1832,1.1832,1.18309,1.18318,55200000.0
2005-11-04 23:10:00,1.18312,1.18312,1.18305,1.18305,45400002.0
2005-11-04 23:11:00,1.18303,1.18318,1.18303,1.18318,44600000.0
2005-11-04 23:12:00,1.18307,1.18311,1.18301,1.18305,98399996.0
2005-11-04 23:13:00,1.18303,1.18309,1.18297,1.18298,117799999.0
2005-11-04 23:14:00,1.18287,1.18293,1.18273,1.18273,114600001.0
2005-11-04 23:15:00,1.18281,1.18281,1.18245,1.18245,74800000.0
2005-11-04 23:16:00,1.18274,1.18274,1.18246,1.18251,106700001.0
2005-11-04 23:17:00,1.18247,1.18255,1.18243,1.18245,103200002.0
2005-11-04 23:18:00,1.18248,1.1826,1.18246,1.18257,190700002.0
2005-11-04 23:19:00,1.18246,1.18271,1.18246,1.18269,84499998.0
2005-11-04 23:20:00,1.18266,1.18272,1.18266,1.18272,32600001.0
2005-11-04 23:21:00,1.18273,1.18273,1.18272,1.18272,27300000.0
2005-11-04 23:22:00,1.18262,1.18282,1.18262,1.1827,120900001.0
2005-11-04 23:23:00,1.18274,1.18279,1.18265,1.18265,33300000.0
2005-11-04 23:24:00,1.1826,1.1826,1.1826,1.1826,29500000.0
2005-11-04 23:25:00,1.18273,1.18278,1.18267,1.18267,150700002.0
2005-11-04 23:26:00,1.18254,1.18258,1.18248,1.18258,140299999.0
2005-11-04 23:27:00,1.1826,1.18265,1.18257,1.18262,135400000.0
2005-11-04 23:28:00,1.18238,1.18245,1.18224,1.18227,167700001.0
2005-11-04 23:29:00,1.18257,1.18257,1.18251,1.18251,6200000.0
2005-11-04 23:30:00,1.18242,1.1825,1.18242,1.18247,36300000.0
2005-11-04 23:31:00,1.18248,1.18253,1.18243,1.18249,95299997.0
2005-11-04 23:32:00,1.18243,1.18251,1.18224,1.18235,121600001.0
2005-11-04 23:33:00,1.18247,1.18254,1.18246,1.18248,73999998.0
2005-11-04 23:34:00,1.1824,1.18245,1.18235,1.18245,73500001.0
2005-11-04 23:35:00,1.18232,1.18246,1.1823,1.18246,30800000.0
2005-11-04 23:36:00,1.18238,1.18263,1.18231,1.18263,64300001.0
2005-11-04 23:37:00,1.18256,1.18256,1.18249,1.18249,5600000.0
2005-11-04 23:38:00,1.18223,1.18247,1.18223,1.18245,51600000.0
2005-11-04 23:39:00,1.18243,1.18247,1.18235,1.18247,100500000.0
2005-11-04 23:40:00,1.18263,1.1827,1.18263,1.1827,25800000.0
2005-11-04 23:41:00,1.18293,1.18304,1.18293,1.18295,130000001.0
2005-11-04 23:42:00,1.183,1.18305,1.18293,1.183,100500001.0
2005-11-04 23:43:00,1.1829,1.1829,1.18267,1.18267,58699999.0
2005-11-04 23:44:00,1.183,1.18305,1.18295,1.18298,96799999.0
2005-11-04 23:45:00,1.18305,1.18305,1.18286,1.1829,125100003.0
2005-11-04 23:46:00,1.18285,1.18285,1.18285,1.18285,41400002.0
2005-11-04 23:47:00,1.18293,1.183,1.18293,1.183,9600000.0
2005-11-04 23:48:00,1.18297,1.18297,1.18286,1.18286,137200002.0
2005-11-04 23:49:00,1.18285,1.1829,1.18283,1.18285,45200001.0
2005-11-04 23:50:00,1.18284,1.1831,1.18284,1.1831,32600000.0
2005-11-04 23:51:00,1.18307,1.18307,1.18291,1.18291,60900000.0
2005-11-04 23:52:00,1.18292,1.183,1.18292,1.18295,29500001.0
2005-11-04 23:53:00,1.18298,1.18305,1.18295,1.183,103900000.0
2005-11-04 23:54:00,1.183,1.183,1.183,1.183,6400000.0
2005-11-04 23:55:00,1.18295,1.18308,1.18295,1.18308,62700000.0
2005-11-04 23:56:00,1.18283,1.18297,1.18276,1.18285,136000002.0
2005-11-04 23:57:00,1.18294,1.18297,1.18288,1.18288,43200000.0
2005-11-04 23:58:00,1.18293,1.18298,1.1828,1.18288,66699999.0
2005-11-04 23:59:00,1.18275,1.18278,1.18275,1.18278,29500000.0
2005-11-07 00:00:00,1.1853,1.1853,1.1853,1.1853,195600001.0
2005-11-07 00:02:00,1.1853,1.1853,1.1853,1.1853,195600001.0
2005-11-07 00:03:00,1.1853,1.1853,1.185,1.1853,195600001.0
2005-11-07 00:04:00,1.1853,1.1853,1.1853,1.1853,195600001.0
2005-11-07 00:05:00,1.1853,1.1853,1.1852,1.1852,195600001.0
2005-11-07 00:06:00,1.1853,1.1853,1.1853,1.1853,195600001.0
2005-11-07 00:08:00,1.1853,1.1853,1.1853,1.1853,195600001.0
2005-11-07 00:11:00,1.1853,1.1853,1.1852,1.1852,195600001.0
2005-11-07 00:12:00,1.1853,1.1853,1.1853,1.1853,195600001.0
2005-11-07 00:18:00,1.1853,1.1853,1.1852,1.1852,195600001.0
2005-11-07 00:20:00,1.1851,1.1851,1.1851,1.1851,195600001.0
2005-11-07 00:21:00,1.1851,1.1851,1.185,1.185,195600001.0
2005-11-07 00:22:00,1.1851,1.1851,1.185,1.185,195600001.0
2005-11-07 00:26:00,1.1851,1.1851,1.185,1.185,195600001.0
2005-11-07 00:29:00,1.1849,1.185,1.1849,1.185,195600001.0
2005-11-07 00:38:00,1.1851,1.1851,1.1851,1.1851,195600001.0
2005-11-07 00:39:00,1.1851,1.1851,1.1848,1.1851,195600001.0
2005-11-07 00:44:00,1.1851,1.1851,1.1851,1.1851,195600001.0
2005-11-07 00:46:00,1.1852,1.1852,1.185,1.185,195600001.0
2005-11-07 00:47:00,1.1851,1.1852,1.1851,1.1852,195600001.0
2005-11-07 00:50:00,1.1851,1.1852,1.185,1.1852,195600001.0
2005-11-07 00:53:00,1.1851,1.1851,1.1851,1.1851,195600001.0
2005-11-07 00:55:00,1.185,1.1851,1.1849,1.1851,195600001.0
2005-11-07 00:56:00,1.185,1.185,1.1849,1.185,195600001.0
2005-11-07 00:57:00,1.1851,1.1851,1.1849,1.1849,195600001.0
2005-11-07 00:58:00,1.1849,1.185,1.1849,1.1849,195600001.0
2005-11-07 01:00:00,1.1848,1.1848,1.1848,1.1848,195600001.0
2005-11-07 01:01:00,1.1847,1.1849,1.1847,1.1849,195600001.0
2005-11-07 01:02:00,1.1847,1.1847,1.1846,1.1846,195600001.0
2005-11-07 01:03:00,1.1846,1.1849,1.1846,1.1847,195600001.0
2005-11-07 01:04:00,1.1847,1.1847,1.1847,1.1847,195600001.0
2005-11-07 01:06:00,1.1846,1.1846,1.1843,1.1845,195600001.0
2005-11-07 01:08:00,1.1846,1.1846,1.1843,1.1845,195600001.0
2005-11-07 01:10:00,1.1846,1.1846,1.1841,1.1841,195600001.0
2005-11-07 01:13:00,1.184,1.1841,1.184,1.1841,195600001.0
2005-11-07 01:15:00,1.1842,1.1842,1.1841,1.1842,195600001.0
2005-11-07 01:19:00,1.1841,1.1842,1.184,1.184,195600001.0
2005-11-07 01:20:00,1.1839,1.1839,1.1839,1.1839,195600001.0
2005-11-07 01:21:00,1.1839,1.184,1.1839,1.184,195600001.0
2005-11-07 01:22:00,1.1839,1.1839,1.1839,1.1839,195600001.0
2005-11-07 01:23:00,1.1839,1.184,1.1839,1.184,195600001.0
2005-11-07 01:24:00,1.1839,1.1839,1.1836,1.1838,195600001.0
2005-11-07 01:25:00,1.1838,1.1838,1.1838,1.1838,195600001.0
2005-11-07 01:26:00,1.1838,1.1838,1.1838,1.1838,195600001.0
2005-11-07 01:28:00,1.1838,1.1839,1.1838,1.1839,195600001.0
2005-11-07 01:30:00,1.184,1.184,1.184,1.184,195600001.0
2005-11-07 01:33:00,1.1839,1.1839,1.1839,1.1839,195600001.0
2005-11-07 01:36:00,1.1839,1.184,1.1839,1.184,195600001.0
2005-11-07 01:39:00,1.184,1.1842,1.184,1.1841,195600001.0
2005-11-07 01:41:00,1.1841,1.1842,1.1841,1.1842,195600001.0
2005-11-07 01:42:00,1.1842,1.1846,1.1842,1.1844,195600001.0
2005-11-07 01:45:00,1.1845,1.1845,1.1842,1.1843,195600001.0
2005-11-07 01:51:00,1.1842,1.1842,1.1842,1.1842,195600001.0
2005-11-07 01:55:00,1.1845,1.1846,1.1841,1.1843,195600001.0
2005-11-07 01:56:00,1.1842,1.1844,1.1839,1.1839,195600001.0
2005-11-07 01:57:00,1.1839,1.1839,1.1837,1.1838,195600001.0
2005-11-07 01:58:00,1.1838,1.1839,1.1838,1.1839,195600001.0
2005-11-07 01:59:00,1.184,1.1841,1.184,1.184,195600001.0
2005-11-07 02:00:00,1.1847,1.18484,1.18467,1.18467,195600001.0
2005-11-07 02:01:00,1.18469,1.18479,1.18469,1.18479,23100001.0
2005-11-07 02:02:00,1.18469,1.18469,1.18461,1.18461,39300001.0
2005-11-07 02:03:00,1.1845,1.18476,1.18449,1.18464,90700000.0
2005-11-07 02:04:00,1.1846,1.1846,1.18457,1.18457,48300000.0
2005-11-07 02:05:00,1.18458,1.18458,1.18428,1.18438,79600000.0
2005-11-07 02:06:00,1.1844,1.1844,1.18428,1.18432,93000000.0
2005-11-07 02:07:00,1.18438,1.18441,1.18434,1.18435,81700000.0
2005-11-07 02:08:00,1.18438,1.18443,1.18426,1.18426,114099999.0
2005-11-07 02:09:00,1.18399,1.18419,1.18397,1.1841,242900001.0
2005-11-07 02:10:00,1.18435,1.18452,1.18407,1.18407,63400001.0
2005-11-07 02:11:00,1.18388,1.184,1.18388,1.184,90799999.0
2005-11-07 02:12:00,1.18383,1.18392,1.18382,1.18387,82000000.0
2005-11-07 02:13:00,1.184,1.184,1.184,1.184,2400000.0
2005-11-07 02:14:00,1.18403,1.18407,1.18403,1.18407,63299999.0
2005-11-07 02:15:00,1.18413,1.18413,1.18397,1.18412,64400002.0
2005-11-07 02:16:00,1.1839,1.18412,1.1839,1.18408,142500001.0
2005-11-07 02:17:00,1.18415,1.18415,1.18412,1.18412,59799999.0
2005-11-07 02:18:00,1.18402,1.18404,1.18377,1.1839,97500002.0
2005-11-07 02:19:00,1.18401,1.18413,1.18399,1.18403,194000001.0
2005-11-07 02:20:00,1.18395,1.18407,1.18395,1.18398,137599998.0
2005-11-07 02:21:00,1.18363,1.18378,1.18351,1.18362,137399999.0
2005-11-07 02:22:00,1.1836,1.1839,1.18349,1.1839,176999999.0
2005-11-07 02:23:00,1.18382,1.18382,1.18346,1.18364,55500000.0
2005-11-07 02:24:00,1.18385,1.18385,1.1837,1.1837,55800000.0
2005-11-07 02:25:00,1.18365,1.18372,1.18365,1.18372,82000001.0
2005-11-07 02:26:00,1.1837,1.1837,1.18365,1.18365,12900000.0
2005-11-07 02:27:00,1.18357,1.18368,1.18342,1.18342,229600003.0
2005-11-07 02:28:00,1.18372,1.18378,1.18371,1.18378,36000000.0
2005-11-07 02:29:00,1.18377,1.18388,1.18376,1.18388,113699998.0
2005-11-07 02:30:00,1.18392,1.18392,1.1839,1.1839,107100001.0
2005-11-07 02:31:00,1.1839,1.18395,1.18388,1.18388,112200001.0
2005-11-07 02:32:00,1.1836,1.18385,1.1835,1.18373,131700001.0
2005-11-07 02:33:00,1.18395,1.18395,1.1839,1.1839,21200001.0
2005-11-07 02:34:00,1.18353,1.1836,1.18344,1.1835,145500001.0
2005-11-07 02:35:00,1.18359,1.18386,1.18359,1.18367,89200000.0
2005-11-07 02:36:00,1.18387,1.18387,1.18382,1.18382,42300000.0
2005-11-07 02:37:00,1.18368,1.18381,1.18356,1.18373,147000001.0
2005-11-07 02:38:00,1.18375,1.18387,1.18375,1.18387,108800000.0
2005-11-07 02:39:00,1.18393,1.18412,1.18391,1.18412,69100002.0
2005-11-07 02:40:00,1.1838,1.18398,1.18372,1.18374,41700000.0
2005-11-07 02:41:00,1.18414,1.18414,1.18411,1.18411,41399998.0
2005-11-07 02:42:00,1.18425,1.1844,1.18425,1.1844,35000000.0
2005-11-07 02:43:00,1.18438,1.18438,1.184,1.184,93900001.0
2005-11-07 02:44:00,1.18412,1.18412,1.18383,1.18406,173600002.0
2005-11-07 02:45:00,1.18435,1.18435,1.18417,1.18417,55000000.0
2005-11-07 02:46:00,1.18416,1.18417,1.18382,1.18409,148199999.0
2005-11-07 02:47:00,1.18427,1.18428,1.1841,1.18418,175200000.0
2005-11-07 02:48:00,1.18405,1.18425,1.18396,1.1842,67900000.0
2005-11-07 02:49:00,1.18406,1.18414,1.1838,1.1838,109700002.0
2005-11-07 02:50:00,1.18393,1.18419,1.18393,1.18413,129900002.0
2005-11-07 02:51:00,1.18415,1.18425,1.18415,1.18415,61200002.0
2005-11-07 02:52:00,1.1839,1.18408,1.18386,1.18396,167500003.0
2005-11-07 02:53:00,1.18402,1.18414,1.18388,1.18407,64800000.0
2005-11-07 02:54:00,1.18398,1.18398,1.18379,1.18398,64999999.0
2005-11-07 02:55:00,1.18422,1.18437,1.18422,1.18428,74200002.0
2005-11-07 02:56:00,1.1842,1.1842,1.18405,1.18405,24500000.0
2005-11-07 02:57:00,1.18382,1.18382,1.18373,1.18373,15200000.0
2005-11-07 02:58:00,1.18365,1.18365,1.18365,1.18365,52299999.0
2005-11-07 02:59:00,1.18381,1.18403,1.18379,1.18394,125699998.0
2005-11-07 03:00:00,1.18402,1.18412,1.18394,1.18412,33400001.0
2005-11-07 03:01:00,1.1841,1.1841,1.1841,1.1841,5600000.0
2005-11-07 03:02:00,1.18415,1.18422,1.1841,1.18418,215500002.0
2005-11-07 03:03:00,1.1841,1.18416,1.18399,1.1841,97200001.0
2005-11-07 03:04:00,1.18408,1.18421,1.18395,1.18411,104700002.0
2005-11-07 03:05:00,1.18415,1.1842,1.18393,1.18393,30000000.0
2005-11-07 03:06:00,1.1839,1.18405,1.1839,1.18405,57599999.0
2005-11-07 03:07:00,1.18373,1.18408,1.18371,1.18408,42400000.0
2005-11-07 03:08:00,1.18395,1.18405,1.18395,1.18403,45299999.0
2005-11-07 03:09:00,1.18412,1.18418,1.18394,1.18394,52600000.0
2005-11-07 03:10:00,1.18395,1.18408,1.18395,1.18408,42600001.0
2005-11-07 03:11:00,1.18398,1.18401,1.18389,1.18401,50000000.0
2005-11-07 03:12:00,1.18396,1.18407,1.18386,1.18407,110600002.0
2005-11-07 03:13:00,1.18397,1.18403,1.18372,1.18401,144500002.0
2005-11-07 03:14:00,1.1841,1.18415,1.18405,1.18405,66299998.0
2005-11-07 03:15:00,1.18405,1.1841,1.18403,1.18403,9000000.0
2005-11-07 03:16:00,1.1841,1.18418,1.1841,1.18418,50200000.0
2005-11-07 03:17:00,1.18423,1.18425,1.18415,1.18415,102500001.0
2005-11-07 03:18:00,1.18423,1.18423,1.18406,1.18414,91700000.0
2005-11-07 03:19:00,1.18406,1.18417,1.18401,1.18411,182300002.0
2005-11-07 03:20:00,1.18411,1.18411,1.18404,1.18404,39200002.0
2005-11-07 03:21:00,1.18404,1.18413,1.18399,1.18413,68500001.0
2005-11-07 03:22:00,1.18368,1.1841,1.18365,1.1841,104900001.0
2005-11-07 03:23:00,1.18398,1.18404,1.18384,1.18384,82100000.0
2005-11-07 03:24:00,1.18382,1.18384,1.18351,1.18351,104599998.0
2005-11-07 03:25:00,1.18364,1.18381,1.18364,1.18381,44700002.0
2005-11-07 03:26:00,1.18385,1.18386,1.18364,1.18364,93599998.0
2005-11-07 03:27:00,1.18358,1.1836,1.18358,1.1836,4800000.0
2005-11-07 03:28:00,1.18353,1.18353,1.18317,1.18345,127800000.0
2005-11-07 03:29:00,1.18362,1.18362,1.18336,1.18341,158200003.0
2005-11-07 03:30:00,1.18356,1.1836,1.18346,1.18346,120900001.0
2005-11-07 03:31:00,1.18345,1.1835,1.1834,1.1835,71700000.0
2005-11-07 03:32:00,1.18346,1.18346,1.18309,1.18333,46700000.0
2005-11-07 03:33:00,1.18336,1.18358,1.18325,1.18346,156299997.0
2005-11-07 03:34:00,1.18345,1.1835,1.1832,1.1832,196000003.0
2005-11-07 03:35:00,1.18345,1.18346,1.18344,1.18344,37700000.0
2005-11-07 03:36:00,1.18332,1.18345,1.18332,1.18345,9500000.0
2005-11-07 03:37:00,1.18323,1.18338,1.1831,1.18323,72400001.0
2005-11-07 03:38:00,1.18335,1.18345,1.18335,1.18345,45800000.0
2005-11-07 03:39:00,1.18345,1.18365,1.18345,1.18365,73700000.0
2005-11-07 03:40:00,1.18353,1.18362,1.18345,1.18345,40200000.0
2005-11-07 03:41:00,1.18323,1.18338,1.18314,1.18322,137299998.0
2005-11-07 03:42:00,1.18335,1.1834,1.18335,1.1834,39000000.0
2005-11-07 03:43:00,1.18348,1.18354,1.18341,1.18341,69500000.0
2005-11-07 03:44:00,1.18347,1.18349,1.18338,1.18341,38300000.0
2005-11-07 03:45:00,1.18353,1.18375,1.18353,1.18372,117200001.0
2005-11-07 03:46:00,1.18369,1.18369,1.18364,1.18364,12700000.0
2005-11-07 03:47:00,1.18353,1.18353,1.18345,1.1835,140100003.0
2005-11-07 03:48:00,1.18344,1.18355,1.18344,1.18353,53799999.0
2005-11-07 03:49:00,1.18363,1.18371,1.18363,1.18364,87700000.0
2005-11-07 03:50:00,1.18353,1.18364,1.1834,1.18361,72699999.0
2005-11-07 03:51:00,1.1835,1.18368,1.1835,1.18361,69800001.0
2005-11-07 03:52:00,1.18365,1.18365,1.18365,1.18365,18299999.0
2005-11-07 03:53:00,1.18355,1.18356,1.18337,1.18351,126699999.0
2005-11-07 03:54:00,1.18363,1.18363,1.18348,1.18357,80500000.0
2005-11-07 03:55:00,1.18311,1.1836,1.18311,1.18359,94999999.0
2005-11-07 03:56:00,1.18354,1.18364,1.18342,1.18342,127800002.0
2005-11-07 03:57:00,1.1836,1.1836,1.1836,1.1836,900000.0
2005-11-07 03:58:00,1.18333,1.18351,1.18329,1.18345,162799997.0
2005-11-07 03:59:00,1.18338,1.18355,1.18335,1.18335,42600000.0
2005-11-07 04:00:00,1.18353,1.18353,1.18318,1.18335,93000000.0
2005-11-07 04:01:00,1.18342,1.18354,1.18327,1.1833,113600001.0
2005-11-07 04:02:00,1.18349,1.18353,1.18334,1.18339,91800001.0
2005-11-07 04:03:00,1.18368,1.18368,1.1836,1.1836,61500001.0
2005-11-07 04:04:00,1.18363,1.18367,1.18351,1.1836,59600000.0
2005-11-07 04:05:00,1.18336,1.18371,1.18327,1.18351,128499998.0
2005-11-07 04:06:00,1.18372,1.18372,1.18362,1.1837,75800000.0
2005-11-07 04:07:00,1.1837,1.18375,1.18365,1.18375,90199999.0
2005-11-07 04:08:00,1.18344,1.18358,1.18327,1.18348,132200001.0
2005-11-07 04:09:00,1.18367,1.18367,1.18347,1.18347,66199999.0
2005-11-07 04:10:00,1.18335,1.18335,1.18294,1.18295,209600000.0
2005-11-07 04:11:00,1.18289,1.18305,1.18289,1.183,45100000.0
2005-11-07 04:12:00,1.18303,1.18312,1.18301,1.18309,69300001.0
2005-11-07 04:13:00,1.18317,1.18318,1.18315,1.18318,54399999.0
2005-11-07 04:14:00,1.18322,1.18328,1.18318,1.18323,95400002.0
2005-11-07 04:15:00,1.18333,1.18341,1.18305,1.18305,86700001.0
2005-11-07 04:16:00,1.18322,1.18336,1.18297,1.18326,158000000.0
2005-11-07 04:17:00,1.1832,1.18345,1.18316,1.18334,101100003.0
2005-11-07 04:18:00,1.18327,1.18337,1.18319,1.18325,183900002.0
2005-11-07 04:19:00,1.18333,1.18354,1.18307,1.18324,151299999.0
2005-11-07 04:20:00,1.18327,1.18341,1.18308,1.18323,146700001.0
2005-11-07 04:21:00,1.18318,1.18352,1.18308,1.18348,143499999.0
2005-11-07 04:22:00,1.18339,1.18352,1.18318,1.18339,96400000.0
2005-11-07 04:23:00,1.18344,1.18347,1.1831,1.1833,89400000.0
2005-11-07 04:24:00,1.1833,1.18345,1.18319,1.18345,122800001.0
2005-11-07 04:25:00,1.18329,1.18338,1.18329,1.18329,76200000.0
2005-11-07 04:26:00,1.18317,1.18328,1.18304,1.18322,194900000.0
2005-11-07 04:27:00,1.1832,1.18345,1.18311,1.18339,137700002.0
2005-11-07 04:28:00,1.18319,1.18333,1.18298,1.18313,90200000.0
2005-11-07 04:29:00,1.18325,1.18332,1.18301,1.18301,97200000.0
2005-11-07 04:30:00,1.1831,1.1833,1.1829,1.18313,50800000.0
2005-11-07 04:31:00,1.18298,1.18331,1.18297,1.18317,110900001.0
2005-11-07 04:32:00,1.18309,1.18327,1.18309,1.18326,69200000.0
2005-11-07 04:33:00,1.18336,1.18342,1.18304,1.18319,68400000.0
2005-11-07 04:34:00,1.1832,1.18346,1.18304,1.18341,83000002.0
2005-11-07 04:35:00,1.18336,1.18336,1.18299,1.18299,47800000.0
2005-11-07 04:36:00,1.1831,1.18334,1.1831,1.18329,46100000.0
2005-11-07 04:37:00,1.18322,1.1834,1.18316,1.18319,108700001.0
2005-11-07 04:38:00,1.18333,1.1834,1.18332,1.18338,72800001.0
2005-11-07 04:39:00,1.18317,1.1833,1.18317,1.18322,67900000.0
2005-11-07 04:40:00,1.1834,1.18347,1.1834,1.18343,72599998.0
2005-11-07 04:41:00,1.18351,1.18354,1.18342,1.18343,112199997.0
2005-11-07 04:42:00,1.18346,1.18346,1.18344,1.18344,50299999.0
2005-11-07 04:43:00,1.18338,1.18345,1.1833,1.1834,139499999.0
2005-11-07 04:44:00,1.18332,1.18339,1.18296,1.18308,133999999.0
2005-11-07 04:45:00,1.18328,1.18329,1.18304,1.18309,79899999.0
2005-11-07 04:46:00,1.18337,1.18339,1.18328,1.18332,115799999.0
2005-11-07 04:47:00,1.18325,1.18335,1.18325,1.18327,145000002.0
2005-11-07 04:48:00,1.1833,1.1833,1.18325,1.18325,53100001.0
2005-11-07 04:49:00,1.183,1.1831,1.18281,1.1831,119700001.0
2005-11-07 04:50:00,1.18309,1.1832,1.18285,1.18285,84600000.0
2005-11-07 04:51:00,1.18298,1.1832,1.18298,1.18311,58699999.0
2005-11-07 04:52:00,1.18322,1.18322,1.18302,1.18303,129199998.0
2005-11-07 04:53:00,1.18327,1.18333,1.18323,1.18328,40900000.0
2005-11-07 04:54:00,1.18328,1.18328,1.18319,1.18328,16000000.0
2005-11-07 04:55:00,1.18323,1.18331,1.18316,1.18316,103699998.0
2005-11-07 04:56:00,1.18305,1.18322,1.18303,1.18322,78000001.0
2005-11-07 04:57:00,1.18298,1.18317,1.18298,1.18298,37200000.0
2005-11-07 04:58:00,1.18304,1.18313,1.18288,1.18307,212600002.0
2005-11-07 04:59:00,1.18314,1.18319,1.18292,1.18305,76000000.0
2005-11-07 05:00:00,1.18314,1.18323,1.1828,1.18307,113599999.0
2005-11-07 05:01:00,1.18315,1.18316,1.18295,1.18304,74300002.0
2005-11-07 05:02:00,1.18277,1.18312,1.18276,1.18294,110500000.0
2005-11-07 05:03:00,1.18312,1.18316,1.18285,1.18285,85199998.0
2005-11-07 05:04:00,1.1826,1.18308,1.18256,1.18292,73000000.0
2005-11-07 05:05:00,1.18315,1.18315,1.18297,1.18297,39900001.0
2005-11-07 05:06:00,1.18257,1.18274,1.18255,1.18266,149700002.0
2005-11-07 05:07:00,1.18273,1.18276,1.18255,1.18267,182700001.0
2005-11-07 05:08:00,1.18262,1.18276,1.18253,1.18263,110400002.0
2005-11-07 05:09:00,1.18273,1.18283,1.18265,1.18274,126200001.0
2005-11-07 05:10:00,1.1826,1.18271,1.18255,1.18267,171199999.0
2005-11-07 05:11:00,1.18299,1.18299,1.18288,1.18288,7200000.0
2005-11-07 05:12:00,1.18261,1.18291,1.18261,1.18271,111800000.0
2005-11-07 05:13:00,1.18265,1.18279,1.18252,1.18259,123699999.0
2005-11-07 05:14:00,1.18248,1.1828,1.18247,1.18271,158800001.0
2005-11-07 05:15:00,1.18264,1.18267,1.18245,1.18259,181700001.0
2005-11-07 05:16:00,1.18277,1.18289,1.1825,1.1825,105999998.0
2005-11-07 05:17:00,1.18259,1.18282,1.18259,1.18275,76900000.0
2005-11-07 05:18:00,1.18288,1.18295,1.18288,1.1829,98100001.0
2005-11-07 05:19:00,1.1828,1.18294,1.18264,1.18264,132300001.0
2005-11-07 05:20:00,1.18272,1.18294,1.18265,1.18291,121499996.0
2005-11-07 05:21:00,1.1827,1.18299,1.18258,1.18272,144500000.0
2005-11-07 05:22:00,1.18261,1.18294,1.18261,1.18274,60800001.0
2005-11-07 05:23:00,1.18288,1.18295,1.18285,1.18288,166299997.0
2005-11-07 05:24:00,1.18268,1.18297,1.18268,1.18281,177899999.0
2005-11-07 05:25:00,1.18273,1.18292,1.18262,1.18262,90499998.0
2005-11-07 05:26:00,1.18282,1.18309,1.18263,1.18263,124800001.0
2005-11-07 05:27:00,1.18285,1.1829,1.18285,1.1829,9900000.0
2005-11-07 05:28:00,1.1829,1.1829,1.1829,1.1829,14300000.0
2005-11-07 05:29:00,1.18266,1.18279,1.18261,1.18277,113399999.0
2005-11-07 05:30:00,1.1826,1.18276,1.18249,1.18267,100100001.0
2005-11-07 05:31:00,1.18269,1.18281,1.18269,1.18276,96499999.0
2005-11-07 05:32:00,1.18265,1.1828,1.18261,1.18267,96800000.0
2005-11-07 05:33:00,1.1826,1.18281,1.18257,1.18271,73500001.0
2005-11-07 05:34:00,1.18268,1.1828,1.18258,1.18278,89499999.0
2005-11-07 05:35:00,1.1829,1.1829,1.18288,1.18288,17600000.0
2005-11-07 05:36:00,1.18291,1.18302,1.18291,1.18302,55799999.0
2005-11-07 05:37:00,1.18295,1.183,1.18295,1.183,59300001.0
2005-11-07 05:38:00,1.18293,1.18294,1.18279,1.18293,123700000.0
2005-11-07 05:39:00,1.18276,1.18279,1.18271,1.18276,99000002.0
2005-11-07 05:40:00,1.1827,1.18272,1.18263,1.18268,81600001.0
2005-11-07 05:41:00,1.18271,1.18274,1.18261,1.18274,190600000.0
2005-11-07 05:42:00,1.18277,1.18279,1.18263,1.18263,109199999.0
2005-11-07 05:43:00,1.18298,1.18308,1.18298,1.18308,108099999.0
2005-11-07 05:44:00,1.18298,1.18309,1.1829,1.18306,66800002.0
2005-11-07 05:45:00,1.18289,1.18308,1.18289,1.18296,107300002.0
2005-11-07 05:46:00,1.18275,1.18298,1.18275,1.18298,126899999.0
2005-11-07 05:47:00,1.18299,1.18299,1.18288,1.18299,110300001.0
2005-11-07 05:48:00,1.18258,1.18298,1.18252,1.18298,76400002.0
2005-11-07 05:49:00,1.183,1.18303,1.183,1.18303,42400002.0
2005-11-07 05:50:00,1.18287,1.1831,1.18287,1.1831,93800001.0
2005-11-07 05:51:00,1.18294,1.18302,1.18289,1.18301,62999999.0
2005-11-07 05:52:00,1.18305,1.18305,1.18292,1.18292,181000002.0
2005-11-07 05:53:00,1.18298,1.18313,1.18291,1.18313,78600001.0
2005-11-07 05:54:00,1.183,1.1831,1.18268,1.18301,128599999.0
2005-11-07 05:55:00,1.18308,1.18308,1.18298,1.18304,140100003.0
2005-11-07 05:56:00,1.18278,1.18293,1.18276,1.18293,38400000.0
2005-11-07 05:57:00,1.18289,1.18289,1.18274,1.1828,88799999.0
2005-11-07 05:58:00,1.18298,1.18301,1.18278,1.18278,169200003.0
2005-11-07 05:59:00,1.18278,1.18282,1.18278,1.18282,13700000.0
2005-11-07 06:00:00,1.18286,1.18286,1.18279,1.1828,90299999.0
2005-11-07 06:01:00,1.18248,1.1828,1.18237,1.18268,75700001.0
2005-11-07 06:02:00,1.18257,1.18277,1.18257,1.18265,142900000.0
2005-11-07 06:03:00,1.18282,1.18297,1.1826,1.18283,124600003.0
2005-11-07 06:04:00,1.18277,1.1828,1.18275,1.18275,111000003.0
2005-11-07 06:05:00,1.18257,1.1827,1.18244,1.18246,193100000.0
2005-11-07 06:06:00,1.18257,1.18276,1.18246,1.18269,146400002.0
2005-11-07 06:07:00,1.18285,1.18285,1.18275,1.18277,65299999.0
2005-11-07 06:08:00,1.18281,1.1829,1.18281,1.1829,84899999.0
2005-11-07 06:09:00,1.18287,1.18287,1.18282,1.18282,101700002.0
2005-11-07 06:10:00,1.18301,1.18302,1.18286,1.18302,48100001.0
2005-11-07 06:11:00,1.1827,1.18299,1.18267,1.18299,37700000.0
2005-11-07 06:12:00,1.18289,1.18296,1.18288,1.18288,102300003.0
2005-11-07 06:13:00,1.18243,1.18283,1.18241,1.18283,96700003.0
2005-11-07 06:14:00,1.183,1.183,1.18295,1.183,56700000.0
2005-11-07 06:15:00,1.18302,1.1831,1.18295,1.18306,66900000.0
2005-11-07 06:16:00,1.18268,1.18293,1.18262,1.18289,58000000.0
2005-11-07 06:17:00,1.18274,1.18281,1.18263,1.18275,22900000.0
2005-11-07 06:18:00,1.18276,1.18287,1.18274,1.18287,131100000.0
2005-11-07 06:19:00,1.18283,1.183,1.18276,1.183,74400000.0
2005-11-07 06:20:00,1.18281,1.18289,1.1827,1.18278,161100004.0
2005-11-07 06:21:00,1.18272,1.18291,1.18272,1.18277,79300000.0
2005-11-07 06:22:00,1.18287,1.1829,1.18276,1.18288,83100000.0
2005-11-07 06:23:00,1.18293,1.18295,1.18269,1.18288,157500000.0
2005-11-07 06:24:00,1.18292,1.18295,1.18273,1.18279,82900000.0
2005-11-07 06:25:00,1.18311,1.18317,1.18292,1.18317,138700000.0
2005-11-07 06:26:00,1.18308,1.18318,1.18305,1.18305,22400000.0
2005-11-07 06:27:00,1.18305,1.18309,1.18268,1.18285,88999998.0
2005-11-07 06:28:00,1.18278,1.18304,1.18272,1.1828,151700003.0
2005-11-07 06:29:00,1.183,1.18309,1.18262,1.18277,95500001.0
2005-11-07 06:30:00,1.1828,1.18307,1.18266,1.18296,155800000.0
2005-11-07 06:31:00,1.18305,1.18315,1.18305,1.18305,110500003.0
2005-11-07 06:32:00,1.18276,1.18286,1.18272,1.18286,88600002.0
2005-11-07 06:33:00,1.18305,1.18315,1.18303,1.18311,97799999.0
2005-11-07 06:34:00,1.18298,1.18298,1.18279,1.18279,78500000.0
2005-11-07 06:35:00,1.18292,1.18308,1.18289,1.1829,117300000.0
2005-11-07 06:36:00,1.18312,1.18312,1.18268,1.18273,152600000.0
2005-11-07 06:37:00,1.18307,1.18309,1.183,1.18309,101400002.0
2005-11-07 06:38:00,1.18301,1.18301,1.18296,1.18299,47100001.0
2005-11-07 06:39:00,1.18275,1.18289,1.18262,1.18282,89200000.0
2005-11-07 06:40:00,1.18282,1.18282,1.18261,1.18276,110000001.0
2005-11-07 06:41:00,1.18284,1.18284,1.1827,1.18284,98900001.0
2005-11-07 06:42:00,1.18292,1.18294,1.18255,1.18255,80499999.0
2005-11-07 06:43:00,1.1828,1.18295,1.18279,1.18295,97100000.0
2005-11-07 06:44:00,1.18278,1.18293,1.18271,1.18282,170500003.0
2005-11-07 06:45:00,1.18283,1.18296,1.18275,1.1828,101399999.0
2005-11-07 06:46:00,1.18283,1.18296,1.18273,1.18273,150599999.0
2005-11-07 06:47:00,1.18263,1.18287,1.18263,1.1828,114299999.0
2005-11-07 06:48:00,1.18271,1.18289,1.18269,1.18275,200200001.0
2005-11-07 06:49:00,1.18268,1.18299,1.18265,1.18285,125900002.0
2005-11-07 06:50:00,1.1828,1.18288,1.18262,1.18279,137900001.0
2005-11-07 06:51:00,1.1828,1.18285,1.18254,1.18262,134000004.0
2005-11-07 06:52:00,1.183,1.18305,1.1829,1.18295,108000002.0
2005-11-07 06:53:00,1.18297,1.183,1.1829,1.1829,37800000.0
2005-11-07 06:54:00,1.1829,1.1829,1.1829,1.1829,36399998.0
2005-11-07 06:55:00,1.1827,1.18281,1.18261,1.18281,72400000.0
2005-11-07 06:56:00,1.1829,1.18295,1.1829,1.1829,143699999.0
2005-11-07 06:57:00,1.18286,1.18286,1.18279,1.18279,2400000.0
2005-11-07 06:58:00,1.18267,1.18268,1.18232,1.18252,253100002.0
2005-11-07 06:59:00,1.18252,1.18259,1.18244,1.18257,170100002.0
2005-11-07 07:00:00,1.1824,1.18255,1.18238,1.18241,67399999.0
2005-11-07 07:01:00,1.1827,1.1827,1.18251,1.18255,36890000.0
2005-11-07 07:02:00,1.18264,1.18264,1.18259,1.18259,40399999.0
2005-11-07 07:03:00,1.18275,1.18275,1.18265,1.1827,95700001.0
2005-11-07 07:04:00,1.18235,1.18245,1.18224,1.18241,143300000.0
2005-11-07 07:05:00,1.18242,1.18246,1.18228,1.18236,108099999.0
2005-11-07 07:06:00,1.18238,1.18243,1.18216,1.18243,71700001.0
2005-11-07 07:07:00,1.18268,1.18269,1.18262,1.18263,112800000.0
2005-11-07 07:08:00,1.18265,1.18265,1.18265,1.18265,39600000.0
2005-11-07 07:09:00,1.18242,1.18259,1.18213,1.18236,121699998.0
2005-11-07 07:10:00,1.1827,1.18273,1.1827,1.18273,13600000.0
2005-11-07 07:11:00,1.18266,1.18266,1.1825,1.1825,40600000.0
2005-11-07 07:12:00,1.18255,1.18286,1.18249,1.18279,80500000.0
2005-11-07 07:13:00,1.18252,1.1826,1.18246,1.18258,81500000.0
2005-11-07 07:14:00,1.18253,1.18255,1.18248,1.18249,118799998.0
2005-11-07 07:15:00,1.18249,1.18258,1.18249,1.18252,88599998.0
2005-11-07 07:16:00,1.18224,1.18246,1.18221,1.18226,153800000.0
2005-11-07 07:17:00,1.18251,1.18257,1.18251,1.18257,18500000.0
2005-11-07 07:18:00,1.18254,1.1826,1.18251,1.1826,134800002.0
2005-11-07 07:19:00,1.18221,1.18243,1.18219,1.18223,145299998.0
2005-11-07 07:20:00,1.18219,1.18235,1.18211,1.18224,101900000.0
2005-11-07 07:21:00,1.18217,1.18225,1.18212,1.18225,102500001.0
2005-11-07 07:22:00,1.18257,1.18275,1.18257,1.18275,51000000.0
2005-11-07 07:23:00,1.18263,1.18272,1.18261,1.18271,144300004.0
2005-11-07 07:24:00,1.18269,1.18276,1.18253,1.18253,136500001.0
2005-11-07 07:25:00,1.18253,1.18274,1.18253,1.18256,115099998.0
2005-11-07 07:26:00,1.18264,1.18271,1.18215,1.18215,32200000.0
2005-11-07 07:27:00,1.1828,1.1828,1.18277,1.18277,23400000.0
2005-11-07 07:28:00,1.1828,1.18282,1.18263,1.18279,130600002.0
2005-11-07 07:29:00,1.18272,1.1828,1.18272,1.1828,71500000.0
2005-11-07 07:30:00,1.18265,1.18265,1.1824,1.1824,82000001.0
2005-11-07 07:31:00,1.18235,1.18268,1.18235,1.1826,58700000.0
2005-11-07 07:32:00,1.18253,1.18259,1.18242,1.18259,25700000.0
2005-11-07 07:33:00,1.18251,1.18269,1.18251,1.18262,197599999.0
2005-11-07 07:34:00,1.18275,1.1828,1.18275,1.1828,88400000.0
2005-11-07 07:35:00,1.18253,1.1828,1.1824,1.1825,84900002.0
2005-11-07 07:36:00,1.1828,1.18285,1.18273,1.18278,135599999.0
2005-11-07 07:37:00,1.18266,1.18271,1.18255,1.18266,128500001.0
2005-11-07 07:38:00,1.18275,1.18275,1.1825,1.1825,87800001.0
2005-11-07 07:39:00,1.18246,1.18267,1.18246,1.18261,70800002.0
2005-11-07 07:40:00,1.18262,1.18282,1.18262,1.18279,26300000.0
2005-11-07 07:41:00,1.18281,1.18281,1.18259,1.1827,72199999.0
2005-11-07 07:42:00,1.18277,1.18285,1.18275,1.18285,133200000.0
2005-11-07 07:43:00,1.1827,1.18286,1.18265,1.18281,86300001.0
2005-11-07 07:44:00,1.18315,1.18318,1.18259,1.18272,84000002.0
2005-11-07 07:45:00,1.18265,1.18277,1.18255,1.18261,33900000.0
2005-11-07 07:46:00,1.18284,1.18293,1.18284,1.18293,13600000.0
2005-11-07 07:47:00,1.18291,1.18294,1.18291,1.18294,7700000.0
2005-11-07 07:48:00,1.18292,1.18301,1.18292,1.18299,194399999.0
2005-11-07 07:49:00,1.18284,1.18295,1.18275,1.18284,79300002.0
2005-11-07 07:50:00,1.18293,1.18298,1.18259,1.18259,88600000.0
2005-11-07 07:51:00,1.183,1.18302,1.18295,1.18295,79500000.0
2005-11-07 07:52:00,1.183,1.183,1.18295,1.18295,32700001.0
2005-11-07 07:53:00,1.18278,1.18286,1.1827,1.18286,111700001.0
2005-11-07 07:54:00,1.18278,1.18292,1.18267,1.1829,91500001.0
2005-11-07 07:55:00,1.183,1.18312,1.18294,1.18312,67900000.0
2005-11-07 07:56:00,1.18315,1.18325,1.18315,1.18325,35799998.0
2005-11-07 07:57:00,1.1832,1.1832,1.18318,1.18318,48300001.0
2005-11-07 07:58:00,1.1832,1.1832,1.18312,1.1832,52699998.0
2005-11-07 07:59:00,1.18288,1.18288,1.18276,1.1828,60100000.0
2005-11-07 08:00:00,1.18278,1.18285,1.18269,1.18281,65000000.0
2005-11-07 08:01:00,1.18312,1.18318,1.18312,1.18318,48800000.0
2005-11-07 08:02:00,1.18268,1.18299,1.18262,1.18282,143099999.0
2005-11-07 08:03:00,1.18285,1.18295,1.18275,1.18295,134799998.0
2005-11-07 08:04:00,1.18308,1.18315,1.18305,1.18315,106600001.0
2005-11-07 08:05:00,1.18281,1.18289,1.18266,1.18289,113700000.0
2005-11-07 08:06:00,1.1832,1.1832,1.18251,1.18251,137400001.0
2005-11-07 08:07:00,1.18269,1.18307,1.18269,1.18279,76600000.0
2005-11-07 08:08:00,1.18299,1.18314,1.18299,1.18314,21500000.0
2005-11-07 08:09:00,1.1831,1.18315,1.18302,1.18302,167900000.0
2005-11-07 08:10:00,1.1831,1.18315,1.183,1.18315,163699999.0
2005-11-07 08:11:00,1.18309,1.18328,1.18301,1.18328,73400002.0
2005-11-07 08:12:00,1.18339,1.18339,1.18336,1.18336,8000000.0
2005-11-07 08:13:00,1.18349,1.1837,1.18349,1.18362,78800001.0
2005-11-07 08:14:00,1.18363,1.18387,1.18363,1.18387,80100000.0
2005-11-07 08:15:00,1.18387,1.18389,1.18377,1.18377,20800000.0
2005-11-07 08:16:00,1.1838,1.1838,1.18375,1.18375,16700000.0
2005-11-07 08:17:00,1.1838,1.1838,1.18375,1.18377,44100000.0
2005-11-07 08:18:00,1.18375,1.18375,1.18375,1.18375,7100000.0
2005-11-07 08:19:00,1.18385,1.18385,1.1838,1.18385,52600000.0
2005-11-07 08:20:00,1.18345,1.18372,1.1834,1.18371,49100000.0
2005-11-07 08:21:00,1.18385,1.18385,1.18375,1.1838,94300001.0
2005-11-07 08:22:00,1.18382,1.18388,1.18382,1.18388,57800001.0
2005-11-07 08:23:00,1.18385,1.18387,1.18371,1.18373,149800001.0
2005-11-07 08:24:00,1.18362,1.18363,1.18337,1.18348,111100000.0
2005-11-07 08:25:00,1.18368,1.18368,1.18355,1.18362,99500000.0
2005-11-07 08:26:00,1.18356,1.18362,1.18352,1.18357,57600000.0
2005-11-07 08:27:00,1.18362,1.18373,1.1831,1.18343,116599998.0
2005-11-07 08:28:00,1.18323,1.18371,1.18323,1.18371,65499998.0
2005-11-07 08:29:00,1.18352,1.18355,1.18348,1.18348,8000000.0
2005-11-07 08:30:00,1.18342,1.18361,1.18333,1.18333,34500000.0
2005-11-07 08:31:00,1.18383,1.18383,1.18375,1.1838,53100000.0
2005-11-07 08:32:00,1.18352,1.18385,1.18352,1.18377,143099999.0
2005-11-07 08:33:00,1.1838,1.18394,1.18347,1.18357,132399998.0
2005-11-07 08:34:00,1.1834,1.18381,1.1834,1.18357,108900000.0
2005-11-07 08:35:00,1.18386,1.18386,1.18367,1.18374,118199998.0
2005-11-07 08:36:00,1.18369,1.18369,1.18359,1.18359,30200000.0
2005-11-07 08:37:00,1.18358,1.18358,1.18354,1.18357,79199997.0
2005-11-07 08:38:00,1.18344,1.1835,1.18296,1.18296,67500000.0
2005-11-07 08:39:00,1.18302,1.1835,1.18302,1.18343,97200000.0
2005-11-07 08:40:00,1.18361,1.18375,1.18351,1.18353,63900000.0
2005-11-07 08:41:00,1.18349,1.18356,1.18345,1.18348,61000000.0
2005-11-07 08:42:00,1.18349,1.18349,1.18341,1.18349,23600000.0
2005-11-07 08:43:00,1.18321,1.18336,1.18301,1.18308,150100003.0
2005-11-07 08:44:00,1.18322,1.18346,1.18322,1.18327,43600001.0
2005-11-07 08:45:00,1.18331,1.18338,1.1832,1.18321,93500000.0
2005-11-07 08:46:00,1.18342,1.18342,1.18323,1.18332,39500000.0
2005-11-07 08:47:00,1.18332,1.18334,1.18311,1.18311,91100002.0
2005-11-07 08:48:00,1.18278,1.18316,1.18278,1.18316,144899999.0
2005-11-07 08:49:00,1.1831,1.18333,1.18305,1.18333,134500000.0
2005-11-07 08:50:00,1.18323,1.18341,1.18322,1.18341,75300001.0
2005-11-07 08:51:00,1.18336,1.18336,1.18322,1.18322,36700000.0
2005-11-07 08:52:00,1.18295,1.18323,1.1829,1.18323,147600003.0
2005-11-07 08:53:00,1.18315,1.18315,1.18302,1.18308,98099998.0
2005-11-07 08:54:00,1.18287,1.18293,1.18262,1.18271,80400000.0
2005-11-07 08:55:00,1.18287,1.18291,1.1827,1.18284,100099999.0
2005-11-07 08:56:00,1.18312,1.18333,1.18312,1.18333,113600005.0
2005-11-07 08:57:00,1.18311,1.18313,1.18293,1.18308,92800002.0
2005-11-07 08:58:00,1.183,1.1834,1.18284,1.1834,156699997.0
2005-11-07 08:59:00,1.18339,1.18339,1.18306,1.18314,102300001.0
2005-11-07 09:00:00,1.18327,1.18335,1.18296,1.18305,175599998.0
2005-11-07 09:01:00,1.18325,1.18325,1.18325,1.18325,24100000.0
2005-11-07 09:02:00,1.18323,1.18323,1.183,1.18301,72200002.0
2005-11-07 09:03:00,1.18303,1.18303,1.1829,1.18299,80900000.0
2005-11-07 09:04:00,1.1829,1.18293,1.1829,1.1829,8000000.0
2005-11-07 09:05:00,1.1828,1.1828,1.18255,1.18256,45500000.0
2005-11-07 09:06:00,1.18253,1.18262,1.18253,1.18257,53600000.0
2005-11-07 09:07:00,1.18261,1.18261,1.18248,1.18255,176100000.0
2005-11-07 09:08:00,1.18258,1.18283,1.18258,1.18269,124600002.0
2005-11-07 09:09:00,1.18267,1.18278,1.18267,1.18272,94300000.0
2005-11-07 09:10:00,1.1826,1.1826,1.18257,1.18257,92200001.0
2005-11-07 09:11:00,1.18253,1.18263,1.18253,1.1826,105300001.0
2005-11-07 09:12:00,1.18271,1.18277,1.18271,1.18277,4800000.0
2005-11-07 09:13:00,1.1828,1.1828,1.18275,1.18275,31100000.0
2005-11-07 09:14:00,1.18285,1.18285,1.1828,1.1828,31200000.0
2005-11-07 09:15:00,1.18285,1.18302,1.18285,1.18301,98900002.0
2005-11-07 09:16:00,1.1831,1.1831,1.18307,1.18307,36400000.0
2005-11-07 09:17:00,1.18315,1.18326,1.18308,1.1832,55300001.0
2005-11-07 09:18:00,1.18345,1.18359,1.18345,1.18353,98600001.0
2005-11-07 09:19:00,1.18345,1.18355,1.18345,1.18345,69700001.0
2005-11-07 09:20:00,1.18355,1.18367,1.18355,1.18362,134000001.0
2005-11-07 09:21:00,1.18358,1.18364,1.18349,1.18364,56699999.0
2005-11-07 09:22:00,1.18366,1.18366,1.18355,1.18355,87700001.0
2005-11-07 09:23:00,1.18355,1.1836,1.18355,1.1836,31599999.0
2005-11-07 09:24:00,1.18362,1.18362,1.18345,1.18345,57500000.0
2005-11-07 09:25:00,1.1835,1.18355,1.18345,1.1835,88500000.0
2005-11-07 09:26:00,1.1835,1.1835,1.1835,1.1835,42299998.0
2005-11-07 09:27:00,1.1835,1.18355,1.1835,1.1835,2500000.0
2005-11-07 09:28:00,1.18355,1.18355,1.18347,1.1835,71999999.0
2005-11-07 09:29:00,1.18348,1.18355,1.18348,1.18355,34100000.0
2005-11-07 09:30:00,1.1835,1.1835,1.18348,1.18348,1600000.0
2005-11-07 09:31:00,1.18343,1.18343,1.18305,1.1831,62300000.0
2005-11-07 09:32:00,1.18305,1.18316,1.18305,1.18316,49100001.0
2005-11-07 09:33:00,1.1832,1.1832,1.1832,1.1832,1600000.0
2005-11-07 09:34:00,1.18315,1.18315,1.18315,1.18315,35700001.0
2005-11-07 09:35:00,1.1832,1.18325,1.1832,1.18325,77899998.0
2005-11-07 09:36:00,1.18305,1.18305,1.18292,1.18292,10800000.0
2005-11-07 09:37:00,1.18288,1.18306,1.18288,1.18295,167599997.0
2005-11-07 09:38:00,1.18307,1.18345,1.18307,1.18345,66999999.0
2005-11-07 09:39:00,1.18362,1.18368,1.18347,1.18347,80699999.0
2005-11-07 09:40:00,1.18353,1.18404,1.18353,1.18398,80100000.0
2005-11-07 09:41:00,1.18383,1.18383,1.18374,1.18383,98800001.0
2005-11-07 09:42:00,1.18408,1.18417,1.18373,1.18373,112900000.0
2005-11-07 09:43:00,1.18373,1.18417,1.18373,1.18406,83000000.0
2005-11-07 09:44:00,1.18393,1.18411,1.18393,1.18411,33100000.0
2005-11-07 09:45:00,1.18416,1.18426,1.18415,1.18422,131299998.0
2005-11-07 09:46:00,1.18415,1.18415,1.18402,1.18403,56499999.0
2005-11-07 09:47:00,1.1839,1.18395,1.18386,1.18386,130400001.0
2005-11-07 09:48:00,1.18369,1.18369,1.18359,1.18359,33200000.0
2005-11-07 09:49:00,1.18347,1.18347,1.18337,1.18344,83999997.0
2005-11-07 09:50:00,1.18326,1.18326,1.18305,1.18312,103200001.0
2005-11-07 09:51:00,1.18315,1.18333,1.18315,1.18333,56600000.0
2005-11-07 09:52:00,1.1832,1.18334,1.1832,1.18329,77200001.0
2005-11-07 09:53:00,1.18335,1.18357,1.18335,1.18357,98100001.0
2005-11-07 09:54:00,1.18359,1.18359,1.18349,1.18353,37700001.0
2005-11-07 09:55:00,1.18365,1.18391,1.18365,1.18391,118700000.0
2005-11-07 09:56:00,1.18388,1.18388,1.18382,1.18382,35000000.0
2005-11-07 09:57:00,1.1838,1.18385,1.18372,1.18375,73099998.0
2005-11-07 09:58:00,1.1838,1.1838,1.1838,1.1838,31200000.0
2005-11-07 09:59:00,1.18385,1.18385,1.18378,1.18381,54300000.0
2005-11-07 10:00:00,1.18377,1.18386,1.18377,1.18382,102100003.0
2005-11-07 10:01:00,1.18374,1.18375,1.18372,1.18373,39400001.0
2005-11-07 10:02:00,1.1837,1.18375,1.18363,1.18368,156600000.0
2005-11-07 10:03:00,1.18378,1.1839,1.18376,1.18383,38200001.0
2005-11-07 10:04:00,1.18395,1.18395,1.18382,1.18385,75900001.0
2005-11-07 10:05:00,1.18387,1.18387,1.1838,1.1838,42500000.0
2005-11-07 10:06:00,1.18391,1.18402,1.1839,1.18402,36600001.0
2005-11-07 10:07:00,1.18392,1.184,1.18392,1.184,66500000.0
2005-11-07 10:08:00,1.18402,1.18402,1.18402,1.18402,3200000.0
2005-11-07 10:09:00,1.184,1.18404,1.184,1.18402,27400000.0
2005-11-07 10:10:00,1.18395,1.184,1.18395,1.18397,64400001.0
2005-11-07 10:11:00,1.18379,1.18379,1.18315,1.18315,125400002.0
2005-11-07 10:12:00,1.18311,1.18325,1.18311,1.18325,42300000.0
2005-11-07 10:13:00,1.1832,1.18325,1.1832,1.18325,77700002.0
2005-11-07 10:14:00,1.18312,1.18312,1.18249,1.18249,68400000.0
2005-11-07 10:15:00,1.1825,1.18268,1.1824,1.1824,108700002.0
2005-11-07 10:16:00,1.1823,1.1823,1.182,1.18209,108500000.0
2005-11-07 10:17:00,1.18223,1.1823,1.18217,1.18217,180400001.0
2005-11-07 10:18:00,1.18222,1.18239,1.18222,1.18233,101800001.0
2005-11-07 10:19:00,1.1826,1.18318,1.1826,1.1831,63800000.0
2005-11-07 10:20:00,1.18307,1.1831,1.18299,1.18308,123600000.0
2005-11-07 10:21:00,1.18291,1.18299,1.18274,1.18284,145399997.0
2005-11-07 10:22:00,1.1828,1.1828,1.18257,1.18257,107800001.0
2005-11-07 10:23:00,1.18254,1.18272,1.18248,1.18265,89400000.0
2005-11-07 10:24:00,1.18274,1.18277,1.18261,1.18277,118799999.0
2005-11-07 10:25:00,1.18283,1.18289,1.18281,1.18282,69000000.0
2005-11-07 10:26:00,1.1828,1.1828,1.18275,1.18275,78999999.0
2005-11-07 10:27:00,1.18283,1.18283,1.1828,1.1828,30499999.0
2005-11-07 10:28:00,1.18282,1.18283,1.1827,1.18275,126299998.0
2005-11-07 10:29:00,1.18282,1.18321,1.18282,1.18321,201300001.0
2005-11-07 10:30:00,1.18338,1.18385,1.18338,1.18385,101299999.0
2005-11-07 10:31:00,1.18401,1.18401,1.1836,1.1836,9000000.0
2005-11-07 10:32:00,1.18336,1.18336,1.18318,1.18328,113000002.0
2005-11-07 10:33:00,1.18328,1.18328,1.18325,1.18328,46400000.0
2005-11-07 10:34:00,1.18319,1.18319,1.18254,1.18254,152400004.0
2005-11-07 10:35:00,1.18244,1.1826,1.18244,1.18244,172800002.0
2005-11-07 10:36:00,1.18233,1.18243,1.18208,1.18222,186599997.0
2005-11-07 10:37:00,1.18216,1.18226,1.18216,1.18223,61400000.0
2005-11-07 10:38:00,1.18228,1.18238,1.18221,1.18221,138799999.0
2005-11-07 10:39:00,1.18237,1.1828,1.18237,1.18276,119499998.0
2005-11-07 10:40:00,1.18273,1.18279,1.18273,1.18273,26800000.0
2005-11-07 10:41:00,1.18266,1.18266,1.18259,1.18261,65300000.0
2005-11-07 10:42:00,1.1827,1.18275,1.18267,1.18275,87899999.0
2005-11-07 10:43:00,1.18275,1.18278,1.18268,1.18278,133800000.0
2005-11-07 10:44:00,1.1827,1.18274,1.18262,1.18264,118300000.0
2005-11-07 10:45:00,1.18265,1.18265,1.18258,1.1826,95999997.0
2005-11-07 10:46:00,1.18258,1.18275,1.18257,1.18269,124500003.0
2005-11-07 10:47:00,1.18268,1.18276,1.1826,1.18276,78399998.0
2005-11-07 10:48:00,1.1828,1.18287,1.18275,1.1828,138400003.0
2005-11-07 10:49:00,1.18281,1.18289,1.18267,1.18286,66399999.0
2005-11-07 10:50:00,1.18277,1.18283,1.18266,1.18278,90500001.0
2005-11-07 10:51:00,1.18271,1.18271,1.1826,1.18267,122700000.0
2005-11-07 10:52:00,1.18254,1.18254,1.18244,1.18244,20500000.0
2005-11-07 10:53:00,1.18264,1.18296,1.18264,1.18296,52200000.0
2005-11-07 10:54:00,1.18301,1.18313,1.183,1.18313,59400000.0
2005-11-07 10:55:00,1.18313,1.18321,1.18307,1.18307,55400000.0
2005-11-07 10:56:00,1.18305,1.18315,1.18305,1.1831,83700000.0
2005-11-07 10:57:00,1.18305,1.18318,1.18303,1.18303,125900002.0
2005-11-07 10:58:00,1.18311,1.1832,1.18305,1.18318,64000001.0
2005-11-07 10:59:00,1.18318,1.18318,1.18314,1.18317,58700000.0
2005-11-07 11:00:00,1.1832,1.1835,1.1832,1.18346,129700002.0
2005-11-07 11:01:00,1.18335,1.18343,1.18322,1.18343,56500000.0
2005-11-07 11:02:00,1.1834,1.18343,1.18315,1.18343,86899999.0
2005-11-07 11:03:00,1.18362,1.18397,1.18362,1.18397,91400001.0
2005-11-07 11:04:00,1.18383,1.18394,1.18374,1.18388,87500000.0
2005-11-07 11:05:00,1.18373,1.18376,1.18368,1.18376,61900001.0
2005-11-07 11:06:00,1.1838,1.1838,1.18375,1.1838,71800001.0
2005-11-07 11:07:00,1.18378,1.18378,1.18362,1.1837,135600001.0
2005-11-07 11:08:00,1.18372,1.18379,1.18372,1.18373,60600000.0
2005-11-07 11:09:00,1.18365,1.18376,1.18365,1.18371,55399998.0
2005-11-07 11:10:00,1.18372,1.18376,1.18366,1.18366,110500002.0
2005-11-07 11:11:00,1.18362,1.18383,1.18362,1.18382,106400000.0
2005-11-07 11:12:00,1.18372,1.18372,1.18326,1.18326,120399998.0
2005-11-07 11:13:00,1.1833,1.18348,1.1833,1.18335,105200003.0
2005-11-07 11:14:00,1.18329,1.18345,1.18327,1.18327,68799999.0
2005-11-07 11:15:00,1.18334,1.18353,1.18329,1.18334,78200000.0
2005-11-07 11:16:00,1.18338,1.18354,1.18338,1.18343,63000000.0
2005-11-07 11:17:00,1.18336,1.18352,1.18336,1.18352,27899999.0
2005-11-07 11:18:00,1.18353,1.18355,1.18347,1.18347,25500000.0
2005-11-07 11:19:00,1.18352,1.18357,1.18327,1.18327,179300001.0
2005-11-07 11:20:00,1.18333,1.18342,1.18333,1.1834,214300001.0
2005-11-07 11:21:00,1.18352,1.1836,1.18338,1.18338,100200000.0
2005-11-07 11:22:00,1.18347,1.18364,1.18347,1.18353,47200001.0
2005-11-07 11:23:00,1.18352,1.18358,1.18343,1.18355,147000002.0
2005-11-07 11:24:00,1.18352,1.18365,1.18352,1.18358,83199999.0
2005-11-07 11:25:00,1.18365,1.18365,1.18355,1.1836,69999999.0
2005-11-07 11:26:00,1.18362,1.18368,1.18362,1.18368,105999998.0
2005-11-07 11:27:00,1.18362,1.18363,1.18311,1.1832,173600004.0
2005-11-07 11:28:00,1.18361,1.18372,1.18361,1.18369,63200000.0
2005-11-07 11:29:00,1.18362,1.1837,1.18362,1.18363,127800002.0
2005-11-07 11:30:00,1.1837,1.18372,1.18365,1.1837,71300001.0
2005-11-07 11:31:00,1.18368,1.1837,1.18361,1.18367,42300000.0
2005-11-07 11:32:00,1.1836,1.18371,1.18355,1.18362,128699999.0
2005-11-07 11:33:00,1.18355,1.18365,1.18355,1.18365,42700000.0
2005-11-07 11:34:00,1.1836,1.18368,1.18355,1.1836,117599999.0
2005-11-07 11:35:00,1.18364,1.18371,1.18361,1.18365,93100002.0
2005-11-07 11:36:00,1.18363,1.1837,1.18357,1.18357,160300000.0
2005-11-07 11:37:00,1.18351,1.18351,1.18336,1.18336,30300000.0
2005-11-07 11:38:00,1.18339,1.18344,1.18307,1.18312,143300001.0
2005-11-07 11:39:00,1.1828,1.1828,1.18235,1.18259,105500001.0
2005-11-07 11:40:00,1.1826,1.18267,1.18257,1.18262,112000001.0
2005-11-07 11:41:00,1.18257,1.18257,1.18224,1.18228,104799997.0
2005-11-07 11:42:00,1.1823,1.18235,1.18225,1.18225,101900003.0
2005-11-07 11:43:00,1.18243,1.18261,1.18238,1.18261,70800000.0
2005-11-07 11:44:00,1.18239,1.18256,1.18239,1.18254,78300004.0
2005-11-07 11:45:00,1.18263,1.18263,1.18253,1.18257,112700003.0
2005-11-07 11:46:00,1.18265,1.18265,1.18255,1.18265,37000000.0
2005-11-07 11:47:00,1.18267,1.18273,1.18267,1.18273,43800001.0
2005-11-07 11:48:00,1.1828,1.18316,1.1828,1.18316,43300000.0
2005-11-07 11:49:00,1.18334,1.18346,1.18331,1.18335,75999999.0
2005-11-07 11:50:00,1.1834,1.18345,1.18335,1.1834,146200001.0
2005-11-07 11:51:00,1.18337,1.18337,1.18322,1.18322,102499999.0
2005-11-07 11:52:00,1.18332,1.18342,1.18329,1.18336,83099998.0
2005-11-07 11:53:00,1.18335,1.18345,1.18335,1.18335,69600000.0
2005-11-07 11:54:00,1.18342,1.18342,1.18326,1.18328,62500000.0
2005-11-07 11:55:00,1.18335,1.18335,1.18322,1.1833,155200002.0
2005-11-07 11:56:00,1.1833,1.1833,1.18322,1.1833,59299999.0
2005-11-07 11:57:00,1.18328,1.18328,1.18308,1.18308,173900000.0
2005-11-07 11:58:00,1.18305,1.18312,1.18305,1.18305,115100001.0
2005-11-07 11:59:00,1.18313,1.18327,1.18313,1.18327,137400000.0
2005-11-07 12:00:00,1.18332,1.18332,1.18319,1.18327,83599998.0
2005-11-07 12:01:00,1.18333,1.18335,1.18329,1.18334,45200000.0
2005-11-07 12:02:00,1.18334,1.18337,1.18325,1.18337,69300001.0
2005-11-07 12:03:00,1.18347,1.1835,1.18343,1.18343,92599998.0
2005-11-07 12:04:00,1.1835,1.1835,1.18345,1.1835,88300001.0
2005-11-07 12:05:00,1.1835,1.18355,1.18345,1.18345,141500002.0
2005-11-07 12:06:00,1.1835,1.1835,1.18333,1.18333,40999999.0
2005-11-07 12:07:00,1.1834,1.1834,1.18335,1.18335,56200002.0
2005-11-07 12:08:00,1.18335,1.18345,1.1833,1.18345,99500000.0
2005-11-07 12:09:00,1.18338,1.18338,1.18331,1.18332,107000003.0
2005-11-07 12:10:00,1.1833,1.18335,1.1833,1.18335,11200000.0
2005-11-07 12:11:00,1.18321,1.1833,1.18315,1.18315,68400000.0
2005-11-07 12:12:00,1.18311,1.18331,1.18311,1.18319,77200002.0
2005-11-07 12:13:00,1.18315,1.18332,1.18315,1.1832,179700002.0
2005-11-07 12:14:00,1.1832,1.18322,1.18315,1.18315,59000000.0
2005-11-07 12:15:00,1.18323,1.18345,1.18323,1.18331,103500000.0
2005-11-07 12:16:00,1.18325,1.18346,1.18325,1.18346,44300001.0
2005-11-07 12:17:00,1.1835,1.1835,1.18312,1.18316,55399999.0
2005-11-07 12:18:00,1.1832,1.18323,1.18312,1.18312,37300000.0
2005-11-07 12:19:00,1.1832,1.18323,1.1832,1.1832,26800000.0
2005-11-07 12:20:00,1.18324,1.18334,1.18323,1.18324,172100003.0
2005-11-07 12:21:00,1.18323,1.18331,1.18314,1.18314,129700001.0
2005-11-07 12:22:00,1.18314,1.1832,1.18309,1.1832,75200000.0
2005-11-07 12:23:00,1.18325,1.18325,1.18315,1.1832,84599999.0
2005-11-07 12:24:00,1.18324,1.18327,1.18323,1.18323,63700001.0
2005-11-07 12:25:00,1.18327,1.18335,1.18325,1.1833,88900002.0
2005-11-07 12:26:00,1.18332,1.18332,1.18319,1.1832,134500001.0
2005-11-07 12:27:00,1.18317,1.18325,1.1831,1.18325,85099998.0
2005-11-07 12:28:00,1.18317,1.1832,1.18312,1.1832,83700001.0
2005-11-07 12:29:00,1.18317,1.18325,1.18317,1.18318,39500000.0
2005-11-07 12:30:00,1.18315,1.1832,1.18315,1.1832,11200000.0
2005-11-07 12:31:00,1.18315,1.18328,1.18315,1.18328,138899996.0
2005-11-07 12:32:00,1.18315,1.1832,1.1831,1.18312,52100001.0
2005-11-07 12:33:00,1.18293,1.18325,1.18287,1.18315,65900000.0
2005-11-07 12:34:00,1.18317,1.18336,1.18317,1.18332,69700001.0
2005-11-07 12:35:00,1.18345,1.18345,1.18335,1.18335,29899999.0
2005-11-07 12:36:00,1.18337,1.18337,1.18335,1.18335,47900001.0
2005-11-07 12:37:00,1.18336,1.18348,1.18329,1.18335,120000002.0
2005-11-07 12:38:00,1.18336,1.18336,1.18336,1.18336,74400002.0
2005-11-07 12:39:00,1.18342,1.18342,1.18314,1.18314,82299999.0
2005-11-07 12:40:00,1.18312,1.18312,1.18289,1.18294,143100001.0
2005-11-07 12:41:00,1.18292,1.18298,1.18292,1.18298,102200000.0
2005-11-07 12:42:00,1.18305,1.18337,1.18305,1.18337,97400000.0
2005-11-07 12:43:00,1.18327,1.18328,1.18327,1.18328,10400000.0
2005-11-07 12:44:00,1.18291,1.18321,1.18291,1.18318,99200000.0
2005-11-07 12:45:00,1.18323,1.18329,1.18316,1.18328,57300000.0
2005-11-07 12:46:00,1.18335,1.18335,1.1833,1.1833,46200000.0
2005-11-07 12:47:00,1.1834,1.18382,1.1834,1.18382,39100000.0
2005-11-07 12:48:00,1.18399,1.18399,1.18388,1.18393,128000001.0
2005-11-07 12:49:00,1.18397,1.18397,1.18395,1.18395,23100000.0
2005-11-07 12:50:00,1.18409,1.18439,1.18409,1.18439,55199999.0
2005-11-07 12:51:00,1.18432,1.18441,1.18422,1.18432,115099998.0
2005-11-07 12:52:00,1.18443,1.18475,1.18443,1.18475,14600000.0
2005-11-07 12:53:00,1.18504,1.18517,1.18504,1.18517,41800001.0
2005-11-07 12:54:00,1.18508,1.18518,1.18493,1.18493,94799999.0
2005-11-07 12:55:00,1.18487,1.18496,1.18479,1.18479,23300000.0
2005-11-07 12:56:00,1.18477,1.18487,1.18474,1.18487,137099999.0
2005-11-07 12:57:00,1.1849,1.18492,1.18485,1.18492,22699999.0
2005-11-07 12:58:00,1.1849,1.18515,1.1849,1.18511,178699997.0
2005-11-07 12:59:00,1.18509,1.18533,1.18509,1.18533,143399999.0
2005-11-07 13:00:00,1.18523,1.18523,1.18498,1.18498,124899998.0
2005-11-07 13:01:00,1.18503,1.18503,1.18488,1.18497,52500000.0
2005-11-07 13:02:00,1.18489,1.18497,1.18489,1.18497,48700000.0
2005-11-07 13:03:00,1.18506,1.18513,1.18506,1.18513,41200000.0
2005-11-07 13:04:00,1.1852,1.18539,1.1852,1.1852,90300000.0
2005-11-07 13:05:00,1.18515,1.18515,1.18515,1.18515,26400000.0
2005-11-07 13:06:00,1.18503,1.18522,1.1849,1.18522,81200002.0
2005-11-07 13:07:00,1.18525,1.18525,1.18515,1.18515,137500001.0
2005-11-07 13:08:00,1.18517,1.18517,1.18502,1.18502,89799999.0
2005-11-07 13:09:00,1.18496,1.185,1.18491,1.185,41100000.0
2005-11-07 13:10:00,1.185,1.18513,1.185,1.18513,78300001.0
2005-11-07 13:11:00,1.18511,1.18518,1.18505,1.18517,110399999.0
2005-11-07 13:12:00,1.18518,1.18518,1.18518,1.18518,38900002.0
2005-11-07 13:13:00,1.18514,1.18537,1.18514,1.18524,43100001.0
2005-11-07 13:14:00,1.1852,1.18527,1.18519,1.1852,80700000.0
2005-11-07 13:15:00,1.18515,1.18519,1.18515,1.18518,41600000.0
2005-11-07 13:16:00,1.18511,1.18515,1.18511,1.18515,4800000.0
2005-11-07 13:17:00,1.1852,1.18525,1.1852,1.1852,118500001.0
2005-11-07 13:18:00,1.18522,1.18522,1.18515,1.18515,25400000.0
2005-11-07 13:19:00,1.1851,1.1851,1.1851,1.1851,2400000.0
2005-11-07 13:20:00,1.18508,1.18525,1.18508,1.18525,98700001.0
2005-11-07 13:21:00,1.18526,1.18526,1.18524,1.18524,26000000.0
2005-11-07 13:22:00,1.1851,1.18518,1.18504,1.1851,92500000.0
2005-11-07 13:23:00,1.18505,1.18505,1.18494,1.18494,38999999.0
2005-11-07 13:24:00,1.18492,1.18497,1.1848,1.18488,164099999.0
2005-11-07 13:25:00,1.18479,1.18489,1.18468,1.18468,53800000.0
2005-11-07 13:26:00,1.18456,1.18456,1.18441,1.18441,72200000.0
2005-11-07 13:27:00,1.18437,1.18438,1.18428,1.18438,106900001.0
2005-11-07 13:28:00,1.18445,1.18453,1.18444,1.18444,65800000.0
2005-11-07 13:29:00,1.18432,1.18432,1.18412,1.18423,137100002.0
2005-11-07 13:30:00,1.1843,1.18435,1.18425,1.1843,43199999.0
2005-11-07 13:31:00,1.18427,1.18441,1.18427,1.18427,32800000.0
2005-11-07 13:32:00,1.18432,1.1844,1.18415,1.18415,16000000.0
2005-11-07 13:33:00,1.18415,1.18415,1.18403,1.18407,148200003.0
2005-11-07 13:34:00,1.1841,1.1841,1.1841,1.1841,900000.0
2005-11-07 13:35:00,1.1841,1.18415,1.18403,1.18415,113999999.0
2005-11-07 13:36:00,1.1841,1.18413,1.1841,1.18413,131699999.0
2005-11-07 13:37:00,1.18422,1.18433,1.1842,1.18433,25600000.0
2005-11-07 13:38:00,1.1844,1.18443,1.18437,1.1844,41300000.0
2005-11-07 13:39:00,1.1844,1.1844,1.1844,1.1844,34700001.0
2005-11-07 13:40:00,1.18438,1.1844,1.18435,1.1844,179200001.0
2005-11-07 13:41:00,1.18428,1.18432,1.18408,1.18408,127700001.0
2005-11-07 13:42:00,1.18412,1.18412,1.18389,1.18393,140299997.0
2005-11-07 13:43:00,1.18408,1.18417,1.1839,1.1839,98700000.0
2005-11-07 13:44:00,1.18401,1.18401,1.18375,1.18375,102400001.0
2005-11-07 13:45:00,1.18365,1.18377,1.18358,1.18369,191100003.0
2005-11-07 13:46:00,1.18358,1.18358,1.18347,1.18347,34400001.0
2005-11-07 13:47:00,1.1833,1.1833,1.1831,1.18311,138899997.0
2005-11-07 13:48:00,1.18307,1.18319,1.18284,1.18284,66700000.0
2005-11-07 13:49:00,1.18292,1.18296,1.18292,1.18293,65999998.0
2005-11-07 13:50:00,1.18298,1.18299,1.18291,1.18299,44300000.0
2005-11-07 13:51:00,1.18308,1.18323,1.18308,1.18323,35100000.0
2005-11-07 13:52:00,1.18325,1.18335,1.18325,1.1833,102100000.0
2005-11-07 13:53:00,1.1833,1.18338,1.1833,1.18338,12400000.0
2005-11-07 13:54:00,1.18342,1.18342,1.18329,1.18337,87900001.0
2005-11-07 13:55:00,1.18333,1.18333,1.18329,1.1833,69699997.0
2005-11-07 13:56:00,1.18324,1.18331,1.18319,1.18323,135300002.0
2005-11-07 13:57:00,1.18315,1.18325,1.183,1.1832,99300001.0
2005-11-07 13:58:00,1.18323,1.18327,1.18323,1.18323,51100002.0
2005-11-07 13:59:00,1.18325,1.18335,1.18325,1.1833,46399999.0
2005-11-07 14:00:00,1.18333,1.18341,1.18322,1.18341,42400000.0
2005-11-07 14:01:00,1.18345,1.18357,1.18343,1.18357,27800000.0
2005-11-07 14:02:00,1.18348,1.18348,1.18346,1.18348,12000000.0
2005-11-07 14:03:00,1.1834,1.18345,1.18335,1.18345,48400000.0
2005-11-07 14:04:00,1.18337,1.18346,1.18337,1.18346,8000000.0
2005-11-07 14:05:00,1.18345,1.18355,1.18345,1.1835,124200001.0
2005-11-07 14:06:00,1.1835,1.1835,1.1835,1.1835,1300000.0
2005-11-07 14:07:00,1.18352,1.18372,1.18352,1.18372,112999998.0
2005-11-07 14:08:00,1.18396,1.18401,1.18396,1.18401,36199999.0
2005-11-07 14:09:00,1.18406,1.18411,1.18406,1.18411,12900000.0
2005-11-07 14:10:00,1.18426,1.1843,1.18419,1.1843,117300000.0
2005-11-07 14:11:00,1.18428,1.18471,1.18426,1.18471,165600001.0
2005-11-07 14:12:00,1.18508,1.18611,1.18508,1.18579,96499999.0
2005-11-07 14:13:00,1.18574,1.18588,1.18574,1.18588,12800000.0
2005-11-07 14:14:00,1.18606,1.1862,1.18595,1.1862,124100001.0
2005-11-07 14:15:00,1.1863,1.18657,1.1863,1.18638,100999999.0
2005-11-07 14:16:00,1.18632,1.18646,1.1862,1.18645,112600000.0
2005-11-07 14:17:00,1.18671,1.18692,1.18671,1.18681,125199998.0
2005-11-07 14:18:00,1.18693,1.18712,1.18693,1.18712,32999999.0
2005-11-07 14:19:00,1.1872,1.1872,1.18702,1.18718,191099998.0
2005-11-07 14:20:00,1.18713,1.18713,1.18689,1.18697,15300000.0
2005-11-07 14:21:00,1.187,1.18705,1.18695,1.187,142899998.0
2005-11-07 14:22:00,1.18698,1.18702,1.18698,1.18702,44000000.0
2005-11-07 14:23:00,1.18707,1.18707,1.18688,1.18688,118800000.0
2005-11-07 14:24:00,1.18693,1.18693,1.18673,1.1868,82099999.0
2005-11-07 14:25:00,1.18687,1.18687,1.18652,1.18652,107400000.0
2005-11-07 14:26:00,1.18657,1.18665,1.18655,1.18655,58600002.0
2005-11-07 14:27:00,1.1867,1.18679,1.18666,1.18678,105099998.0
2005-11-07 14:28:00,1.18684,1.18699,1.18684,1.18697,66700000.0
2005-11-07 14:29:00,1.18676,1.18681,1.18666,1.18681,73200000.0
2005-11-07 14:30:00,1.18675,1.18676,1.18669,1.18676,68700002.0
2005-11-07 14:31:00,1.18673,1.1868,1.1867,1.18677,96500003.0
2005-11-07 14:32:00,1.18676,1.18676,1.18663,1.18663,68600000.0
2005-11-07 14:33:00,1.18658,1.18665,1.18658,1.1866,43300000.0
2005-11-07 14:34:00,1.18662,1.18662,1.18645,1.1865,56899999.0
2005-11-07 14:35:00,1.18651,1.18663,1.18649,1.18652,65999999.0
2005-11-07 14:36:00,1.18663,1.18663,1.1865,1.18657,112199999.0
2005-11-07 14:37:00,1.18658,1.18658,1.18658,1.18658,4800000.0
2005-11-07 14:38:00,1.18666,1.18677,1.18663,1.18677,146100001.0
2005-11-07 14:39:00,1.18682,1.18694,1.18679,1.1869,166699999.0
2005-11-07 14:40:00,1.18687,1.18695,1.1868,1.18695,32400000.0
2005-11-07 14:41:00,1.18707,1.18725,1.18707,1.18717,96000000.0
2005-11-07 14:42:00,1.18718,1.18732,1.18716,1.1873,91500000.0
2005-11-07 14:43:00,1.18737,1.18746,1.18733,1.18739,47400000.0
2005-11-07 14:44:00,1.18723,1.18723,1.18707,1.1871,17000000.0
2005-11-07 14:45:00,1.18715,1.18715,1.18697,1.18697,15400000.0
2005-11-07 14:46:00,1.18697,1.18705,1.18695,1.18702,168600001.0
2005-11-07 14:47:00,1.18707,1.18721,1.18704,1.18704,110900002.0
2005-11-07 14:48:00,1.18721,1.18734,1.18721,1.18734,1600000.0
2005-11-07 14:49:00,1.18739,1.18739,1.1872,1.1872,87800000.0
2005-11-07 14:50:00,1.18722,1.18722,1.18707,1.18711,73499997.0
2005-11-07 14:51:00,1.18702,1.18715,1.18702,1.1871,69899999.0
2005-11-07 14:52:00,1.18711,1.18711,1.18686,1.18686,60000000.0
2005-11-07 14:53:00,1.18693,1.18702,1.18693,1.18698,10600000.0
2005-11-07 14:54:00,1.18681,1.18681,1.18671,1.18671,96400000.0
2005-11-07 14:55:00,1.1867,1.1867,1.18652,1.18665,77299999.0
2005-11-07 14:56:00,1.1866,1.18663,1.18652,1.18652,55100001.0
2005-11-07 14:57:00,1.18645,1.18648,1.18645,1.18648,72500002.0
2005-11-07 14:58:00,1.18656,1.18662,1.18649,1.18649,75200000.0
2005-11-07 14:59:00,1.1865,1.1865,1.18628,1.18638,126200001.0
2005-11-07 15:00:00,1.18638,1.18638,1.18633,1.18634,54100001.0
2005-11-07 15:01:00,1.18633,1.18641,1.18625,1.1863,50800001.0
2005-11-07 15:02:00,1.18637,1.18647,1.18629,1.18637,130100000.0
2005-11-07 15:03:00,1.18633,1.18648,1.18631,1.1864,104299999.0
2005-11-07 15:04:00,1.18642,1.18657,1.18642,1.18657,59100001.0
2005-11-07 15:05:00,1.18664,1.18673,1.1866,1.1866,74999999.0
2005-11-07 15:06:00,1.18656,1.18667,1.18653,1.18655,114100001.0
2005-11-07 15:07:00,1.18648,1.18654,1.18641,1.18652,107399999.0
2005-11-07 15:08:00,1.1864,1.18657,1.1864,1.18645,89299999.0
2005-11-07 15:09:00,1.18643,1.18643,1.18637,1.18637,17500001.0
2005-11-07 15:10:00,1.18629,1.18638,1.18615,1.18616,155300000.0
2005-11-07 15:11:00,1.18604,1.18604,1.18567,1.18577,193200000.0
2005-11-07 15:12:00,1.18578,1.18578,1.18573,1.18573,77000001.0
2005-11-07 15:13:00,1.1856,1.1856,1.18535,1.18542,121000003.0
2005-11-07 15:14:00,1.18549,1.18553,1.18547,1.18552,63300002.0
2005-11-07 15:15:00,1.18555,1.18561,1.18554,1.18554,102699999.0
2005-11-07 15:16:00,1.18552,1.18558,1.18548,1.18549,56200002.0
2005-11-07 15:17:00,1.18543,1.18587,1.18543,1.18585,134900003.0
2005-11-07 15:18:00,1.18585,1.18602,1.18585,1.18602,83100000.0
2005-11-07 15:19:00,1.186,1.18633,1.186,1.1863,134200002.0
2005-11-07 15:20:00,1.18628,1.18643,1.18619,1.18643,159099997.0
2005-11-07 15:21:00,1.18635,1.18641,1.18631,1.18633,149199998.0
2005-11-07 15:22:00,1.18643,1.18651,1.18641,1.18642,110999997.0
2005-11-07 15:23:00,1.18633,1.1864,1.18633,1.18635,127800003.0
2005-11-07 15:24:00,1.18645,1.18657,1.18645,1.18657,44900001.0
2005-11-07 15:25:00,1.18665,1.18684,1.18665,1.18682,71700000.0
2005-11-07 15:26:00,1.18697,1.18711,1.18697,1.18711,46700000.0
2005-11-07 15:27:00,1.18722,1.18728,1.18715,1.18728,30400000.0
2005-11-07 15:28:00,1.18732,1.18751,1.18732,1.1875,22000000.0
2005-11-07 15:29:00,1.1875,1.1875,1.1873,1.1873,71000000.0
2005-11-07 15:30:00,1.18728,1.18752,1.18719,1.18743,111699998.0
2005-11-07 15:31:00,1.18749,1.18755,1.18737,1.18755,44600000.0
2005-11-07 15:32:00,1.18755,1.18769,1.18755,1.18755,97499999.0
2005-11-07 15:33:00,1.18755,1.1876,1.18755,1.1876,98999999.0
2005-11-07 15:34:00,1.18775,1.18783,1.18765,1.18765,106800000.0
2005-11-07 15:35:00,1.1876,1.1876,1.18755,1.18755,139900000.0
2005-11-07 15:36:00,1.18759,1.18784,1.18759,1.18768,79400001.0
2005-11-07 15:37:00,1.18759,1.18761,1.18743,1.18743,49400000.0
2005-11-07 15:38:00,1.18747,1.1877,1.18747,1.18769,78400001.0
2005-11-07 15:39:00,1.18781,1.18788,1.18771,1.18788,132600002.0
2005-11-07 15:40:00,1.188,1.18867,1.188,1.18867,138700001.0
2005-11-07 15:41:00,1.18861,1.18888,1.18861,1.18886,107599999.0
2005-11-07 15:42:00,1.1889,1.18927,1.1889,1.18927,75999999.0
2005-11-07 15:43:00,1.18931,1.18931,1.18857,1.1886,158100003.0
2005-11-07 15:44:00,1.18868,1.18882,1.18868,1.1888,83899999.0
2005-11-07 15:45:00,1.18887,1.18901,1.18875,1.18901,109000000.0
2005-11-07 15:46:00,1.18892,1.18905,1.18882,1.18895,128600000.0
2005-11-07 15:47:00,1.18883,1.18883,1.18811,1.18828,128700000.0
2005-11-07 15:48:00,1.18823,1.18823,1.188,1.18812,98800001.0
2005-11-07 15:49:00,1.18818,1.18818,1.18806,1.18814,104700000.0
2005-11-07 15:50:00,1.18831,1.18838,1.18825,1.18829,110000000.0
2005-11-07 15:51:00,1.18828,1.18828,1.18816,1.18823,25600000.0
2005-11-07 15:52:00,1.1883,1.18853,1.1883,1.18831,131000002.0
2005-11-07 15:53:00,1.18832,1.18836,1.1882,1.1882,57100002.0
2005-11-07 15:54:00,1.18829,1.18877,1.18829,1.18874,82100000.0
2005-11-07 15:55:00,1.18882,1.18893,1.18882,1.18893,35800000.0
2005-11-07 15:56:00,1.1891,1.1896,1.1891,1.1896,23400000.0
2005-11-07 15:57:00,1.18956,1.1898,1.1895,1.18968,88200001.0
2005-11-07 15:58:00,1.18971,1.18971,1.18943,1.18943,154200002.0
2005-11-07 15:59:00,1.18944,1.18967,1.1893,1.1893,136199998.0
2005-11-07 16:00:00,1.18911,1.18911,1.18867,1.18867,27100000.0
2005-11-07 16:01:00,1.18869,1.18891,1.18869,1.1889,88200001.0
2005-11-07 16:02:00,1.18893,1.18895,1.18875,1.18875,49400001.0
2005-11-07 16:03:00,1.18866,1.18866,1.18851,1.18852,102899997.0
2005-11-07 16:04:00,1.18849,1.18856,1.18828,1.18828,56600000.0
2005-11-07 16:05:00,1.18852,1.18858,1.18852,1.18858,9300000.0
2005-11-07 16:06:00,1.18878,1.18878,1.18844,1.18844,41700000.0
2005-11-07 16:07:00,1.18855,1.18862,1.18844,1.18849,78800001.0
2005-11-07 16:08:00,1.18849,1.18849,1.18836,1.18846,122600003.0
2005-11-07 16:09:00,1.18838,1.18846,1.18832,1.18846,116199998.0
2005-11-07 16:10:00,1.18848,1.18848,1.1883,1.18842,100099999.0
2005-11-07 16:11:00,1.18841,1.18841,1.18832,1.18832,27999999.0
2005-11-07 16:12:00,1.18832,1.18835,1.18769,1.1877,82799998.0
2005-11-07 16:13:00,1.18768,1.18798,1.18743,1.18784,116099998.0
2005-11-07 16:14:00,1.18795,1.18835,1.18793,1.18835,161400003.0
2005-11-07 16:15:00,1.18828,1.18856,1.18828,1.18854,161400000.0
2005-11-07 16:16:00,1.18845,1.18845,1.18823,1.18825,60999998.0
2005-11-07 16:17:00,1.18823,1.18826,1.18819,1.1882,91100000.0
2005-11-07 16:18:00,1.18808,1.18813,1.18798,1.18813,85899999.0
2005-11-07 16:19:00,1.18831,1.18843,1.18831,1.1884,74999999.0
2005-11-07 16:20:00,1.18835,1.18835,1.1882,1.18824,80499999.0
2005-11-07 16:21:00,1.18822,1.18832,1.18803,1.18803,141600001.0
2005-11-07 16:22:00,1.18812,1.18841,1.18812,1.18833,52800000.0
2005-11-07 16:23:00,1.1883,1.1883,1.18801,1.18812,139799998.0
2005-11-07 16:24:00,1.18819,1.18821,1.18809,1.18809,92699999.0
2005-11-07 16:25:00,1.18806,1.18806,1.18792,1.18799,32200001.0
2005-11-07 16:26:00,1.18792,1.18792,1.18763,1.18763,92900000.0
2005-11-07 16:27:00,1.18764,1.18799,1.18764,1.18799,116300000.0
2005-11-07 16:28:00,1.18797,1.18803,1.18792,1.18792,134899996.0
2005-11-07 16:29:00,1.18789,1.18793,1.18768,1.18768,124000000.0
2005-11-07 16:30:00,1.18781,1.18789,1.18781,1.18789,12000000.0
2005-11-07 16:31:00,1.18797,1.18805,1.18795,1.18795,115900002.0
2005-11-07 16:32:00,1.18792,1.18806,1.18788,1.18806,220899998.0
2005-11-07 16:33:00,1.1882,1.1884,1.1882,1.18829,81500000.0
2005-11-07 16:34:00,1.18826,1.18854,1.18826,1.18844,119400000.0
2005-11-07 16:35:00,1.1886,1.18861,1.18847,1.18847,57800001.0
2005-11-07 16:36:00,1.18836,1.1885,1.18826,1.1885,81800000.0
2005-11-07 16:37:00,1.18857,1.18857,1.18844,1.18844,79600001.0
2005-11-07 16:38:00,1.18843,1.18849,1.18834,1.18834,99200000.0
2005-11-07 16:39:00,1.18838,1.18853,1.18828,1.18845,98200002.0
2005-11-07 16:40:00,1.18849,1.18861,1.18849,1.18861,61900002.0
2005-11-07 16:41:00,1.18871,1.18874,1.18854,1.18858,103100000.0
2005-11-07 16:42:00,1.18872,1.18926,1.18872,1.18926,53699999.0
2005-11-07 16:43:00,1.18908,1.18908,1.18865,1.1887,47600000.0
2005-11-07 16:44:00,1.18858,1.18858,1.18818,1.18828,6400000.0
2005-11-07 16:45:00,1.18831,1.18838,1.18823,1.18836,67399998.0
2005-11-07 16:46:00,1.18833,1.18836,1.18828,1.18828,59100000.0
2005-11-07 16:47:00,1.18828,1.18828,1.18822,1.18823,40700001.0
2005-11-07 16:48:00,1.18814,1.18819,1.18806,1.18812,150900002.0
2005-11-07 16:49:00,1.18812,1.1884,1.18812,1.1884,113900001.0
2005-11-07 16:50:00,1.18835,1.18878,1.18834,1.18854,166900000.0
2005-11-07 16:51:00,1.18867,1.18898,1.18861,1.18895,143999998.0
2005-11-07 16:52:00,1.18903,1.18903,1.189,1.189,19100001.0
2005-11-07 16:53:00,1.18897,1.18929,1.18872,1.18929,173600000.0
2005-11-07 16:54:00,1.18942,1.18943,1.18899,1.18912,152600001.0
2005-11-07 16:55:00,1.18908,1.1893,1.18906,1.1893,55200000.0
2005-11-07 16:56:00,1.18944,1.18948,1.18925,1.1894,78899999.0
2005-11-07 16:57:00,1.18948,1.18955,1.18943,1.1895,49499999.0
2005-11-07 16:58:00,1.18955,1.1896,1.18946,1.18951,175999999.0
2005-11-07 16:59:00,1.18968,1.19024,1.18968,1.19015,99600001.0
2005-11-07 17:00:00,1.19006,1.19023,1.18996,1.19023,86099998.0
2005-11-07 17:01:00,1.19029,1.19034,1.19005,1.19014,150800000.0
2005-11-07 17:02:00,1.19007,1.19007,1.18973,1.18984,59900001.0
2005-11-07 17:03:00,1.19001,1.1901,1.18987,1.18999,117999999.0
2005-11-07 17:04:00,1.19001,1.19018,1.19001,1.19013,61099999.0
2005-11-07 17:05:00,1.19013,1.19013,1.19007,1.19007,50800001.0
2005-11-07 17:06:00,1.18998,1.19023,1.18998,1.1901,102099999.0
2005-11-07 17:07:00,1.19013,1.19013,1.19009,1.19009,17600000.0
2005-11-07 17:08:00,1.19037,1.19094,1.19037,1.19094,116300003.0
2005-11-07 17:09:00,1.19093,1.19093,1.19067,1.19067,41200000.0
2005-11-07 17:10:00,1.19044,1.1907,1.19042,1.19065,94699999.0
2005-11-07 17:11:00,1.19065,1.19075,1.19065,1.19065,29499999.0
2005-11-07 17:12:00,1.1906,1.19077,1.1906,1.19077,115900000.0
2005-11-07 17:13:00,1.1905,1.1905,1.19045,1.19045,37400002.0
2005-11-07 17:14:00,1.19021,1.19025,1.19015,1.19025,75100000.0
2005-11-07 17:15:00,1.19017,1.19029,1.19013,1.19015,36099999.0
2005-11-07 17:16:00,1.19018,1.19028,1.19018,1.19028,49700002.0
2005-11-07 17:17:00,1.19012,1.19033,1.19004,1.19004,136899999.0
2005-11-07 17:18:00,1.19009,1.19012,1.18992,1.18992,56400000.0
2005-11-07 17:19:00,1.1899,1.18999,1.18976,1.18987,213299999.0
2005-11-07 17:20:00,1.18984,1.18992,1.1898,1.18992,105100000.0
2005-11-07 17:21:00,1.18988,1.18988,1.18973,1.18976,77000001.0
2005-11-07 17:22:00,1.18977,1.1898,1.18967,1.18967,12800000.0
2005-11-07 17:23:00,1.18977,1.18977,1.18943,1.18944,46400000.0
2005-11-07 17:24:00,1.18933,1.18933,1.18897,1.18897,58899999.0
2005-11-07 17:25:00,1.18858,1.18858,1.1882,1.18838,29000000.0
2005-11-07 17:26:00,1.18845,1.18845,1.18822,1.18834,106600001.0
2005-11-07 17:27:00,1.18845,1.18857,1.1884,1.18841,95100000.0
2005-11-07 17:28:00,1.18838,1.18846,1.18831,1.1884,126700000.0
2005-11-07 17:29:00,1.18836,1.18836,1.18816,1.18816,175600002.0
2005-11-07 17:30:00,1.18822,1.18822,1.18804,1.18808,96099997.0
2005-11-07 17:31:00,1.18806,1.18815,1.18799,1.18815,111500000.0
2005-11-07 17:32:00,1.18819,1.18836,1.18814,1.18831,128900000.0
2005-11-07 17:33:00,1.18835,1.18843,1.18828,1.18828,115300000.0
2005-11-07 17:34:00,1.18825,1.18825,1.18825,1.18825,38799999.0
2005-11-07 17:35:00,1.18822,1.18842,1.18811,1.18811,130699998.0
2005-11-07 17:36:00,1.18808,1.18813,1.18799,1.18799,81500000.0
2005-11-07 17:37:00,1.18817,1.18829,1.18797,1.18797,136100003.0
2005-11-07 17:38:00,1.18793,1.18808,1.18788,1.18788,88699999.0
2005-11-07 17:39:00,1.18785,1.18785,1.18753,1.18753,176599995.0
2005-11-07 17:40:00,1.18732,1.18732,1.18665,1.18675,138699997.0
2005-11-07 17:41:00,1.18673,1.18719,1.18673,1.18719,92999999.0
2005-11-07 17:42:00,1.18737,1.18757,1.18732,1.18756,78700001.0
2005-11-07 17:43:00,1.1876,1.18792,1.18753,1.18792,38700000.0
2005-11-07 17:44:00,1.18797,1.18827,1.18789,1.18827,124899998.0
2005-11-07 17:45:00,1.18848,1.18884,1.18848,1.18882,41700000.0
2005-11-07 17:46:00,1.18881,1.18915,1.18878,1.18915,22700000.0
2005-11-07 17:47:00,1.18942,1.18984,1.18942,1.18968,118100001.0
2005-11-07 17:48:00,1.18959,1.18959,1.18934,1.18934,103500002.0
2005-11-07 17:49:00,1.18943,1.18957,1.18933,1.18943,113800002.0
2005-11-07 17:50:00,1.1896,1.18995,1.1896,1.18985,82000002.0
2005-11-07 17:51:00,1.18975,1.19003,1.18969,1.18983,117600000.0
2005-11-07 17:52:00,1.18987,1.18996,1.18979,1.18991,136199997.0
2005-11-07 17:53:00,1.18987,1.18994,1.18976,1.18976,91900001.0
2005-11-07 17:54:00,1.18974,1.18974,1.18944,1.1895,101199997.0
2005-11-07 17:55:00,1.18933,1.18945,1.18926,1.18934,135100000.0
2005-11-07 17:56:00,1.18904,1.18904,1.18867,1.18867,61900002.0
2005-11-07 17:57:00,1.18843,1.18854,1.18827,1.18854,72800000.0
2005-11-07 17:58:00,1.18869,1.189,1.18869,1.18876,112600001.0
2005-11-07 17:59:00,1.18872,1.18966,1.18872,1.18966,99300001.0
2005-11-07 18:00:00,1.1897,1.1897,1.18911,1.18914,138899999.0
2005-11-07 18:01:00,1.1891,1.18913,1.18891,1.18891,586500002.0
2005-11-07 18:02:00,1.18898,1.18925,1.18898,1.18909,653900005.0
2005-11-07 18:03:00,1.18932,1.18947,1.18931,1.18943,895200006.0
2005-11-07 18:04:00,1.18946,1.18946,1.18935,1.18935,826200005.0
2005-11-07 18:05:00,1.1894,1.18954,1.18928,1.18928,1065900000.0
2005-11-07 18:06:00,1.18925,1.18936,1.1892,1.18924,617100000.0
2005-11-07 18:07:00,1.18923,1.18949,1.18923,1.18946,1185400000.0
2005-11-07 18:08:00,1.18948,1.18951,1.18932,1.18932,933600004.0
2005-11-07 18:09:00,1.18921,1.18975,1.18921,1.18959,422899998.0
2005-11-07 18:10:00,1.18972,1.18982,1.18967,1.18968,752099998.0
2005-11-07 18:11:00,1.18976,1.18996,1.18957,1.18996,850299990.0
2005-11-07 18:12:00,1.19003,1.19013,1.19001,1.19006,103500001.0
2005-11-07 18:13:00,1.19007,1.19007,1.18983,1.19004,378799999.0
2005-11-07 18:14:00,1.19002,1.19002,1.18985,1.18997,358790002.0
2005-11-07 18:15:00,1.18989,1.18989,1.18968,1.18968,631199998.0
2005-11-07 18:16:00,1.18968,1.18982,1.18966,1.18972,473300002.0
2005-11-07 18:17:00,1.1897,1.18996,1.1896,1.18996,1050190002.0
2005-11-07 18:18:00,1.18997,1.18997,1.1898,1.1898,517300003.0
2005-11-07 18:19:00,1.1898,1.1898,1.18959,1.18979,233600003.0
2005-11-07 18:20:00,1.1898,1.1898,1.18958,1.18965,659900000.0
2005-11-07 18:21:00,1.18965,1.18965,1.18931,1.18931,259600003.0
2005-11-07 18:22:00,1.18942,1.18966,1.18942,1.18963,125999998.0
2005-11-07 18:23:00,1.1896,1.1896,1.18943,1.18943,443299997.0
2005-11-07 18:24:00,1.18943,1.1896,1.18943,1.18947,511300000.0
2005-11-07 18:25:00,1.18944,1.18947,1.18932,1.18947,437499999.0
2005-11-07 18:26:00,1.18945,1.18945,1.1892,1.18932,876999991.0
2005-11-07 18:27:00,1.18941,1.18948,1.18939,1.18939,639699999.0
2005-11-07 18:28:00,1.18934,1.18934,1.18914,1.18914,301500001.0
2005-11-07 18:29:00,1.18913,1.18926,1.18911,1.18926,259600002.0
2005-11-07 18:30:00,1.18925,1.18926,1.189,1.18926,815200003.0
2005-11-07 18:31:00,1.18926,1.18926,1.1891,1.1891,525700005.0
2005-11-07 18:32:00,1.1891,1.18923,1.18904,1.1891,442300004.0
2005-11-07 18:33:00,1.18912,1.18931,1.18912,1.1893,434300000.0
2005-11-07 18:34:00,1.18933,1.18935,1.18927,1.18935,372999999.0
2005-11-07 18:35:00,1.18937,1.1894,1.1893,1.1894,564399999.0
2005-11-07 18:36:00,1.18944,1.18959,1.18936,1.18936,325899999.0
2005-11-07 18:37:00,1.18936,1.18949,1.18936,1.18949,110299997.0
2005-11-07 18:38:00,1.18956,1.1898,1.18947,1.18955,195599998.0
2005-11-07 18:39:00,1.18955,1.18971,1.18941,1.18951,258000000.0
2005-11-07 18:40:00,1.18951,1.18976,1.1895,1.18975,645300002.0
2005-11-07 18:41:00,1.18978,1.1899,1.18967,1.18967,330100000.0
2005-11-07 18:42:00,1.18973,1.1899,1.18971,1.1899,460000002.0
2005-11-07 18:43:00,1.18992,1.18992,1.18971,1.18986,691500002.0
2005-11-07 18:44:00,1.18993,1.19006,1.18992,1.19005,385800002.0
2005-11-07 18:45:00,1.19018,1.19031,1.19016,1.19018,326100000.0
2005-11-07 18:46:00,1.19013,1.19013,1.18978,1.18985,245600002.0
2005-11-07 18:47:00,1.1897,1.18973,1.18965,1.18971,128999998.0
2005-11-07 18:48:00,1.18967,1.18967,1.18941,1.18948,163699998.0
2005-11-07 18:49:00,1.18943,1.18943,1.18932,1.18938,139699997.0
2005-11-07 18:50:00,1.18942,1.18962,1.18942,1.18962,94600000.0
2005-11-07 18:51:00,1.18958,1.18958,1.1895,1.1895,158300002.0
2005-11-07 18:52:00,1.18948,1.18948,1.18931,1.18934,126300000.0
2005-11-07 18:53:00,1.18932,1.18949,1.18932,1.18942,641800000.0
2005-11-07 18:54:00,1.18943,1.18943,1.18935,1.18937,248900004.0
2005-11-07 18:55:00,1.1893,1.1893,1.18908,1.18922,480900004.0
2005-11-07 18:56:00,1.18931,1.18944,1.18925,1.18938,238300004.0
2005-11-07 18:57:00,1.18941,1.18951,1.18941,1.18951,309300000.0
2005-11-07 18:58:00,1.18959,1.18972,1.18957,1.18968,127599998.0
2005-11-07 18:59:00,1.18962,1.18969,1.18956,1.1896,663599999.0
2005-11-07 19:00:00,1.18965,1.18999,1.18965,1.1899,308499996.0
2005-11-07 19:01:00,1.19002,1.19006,1.1899,1.1899,131699998.0
2005-11-07 19:02:00,1.18988,1.18988,1.18979,1.18982,290999999.0
2005-11-07 19:03:00,1.18981,1.1899,1.18974,1.18982,455600005.0
2005-11-07 19:04:00,1.1899,1.18999,1.18982,1.18985,218800002.0
2005-11-07 19:05:00,1.18986,1.18986,1.18961,1.18961,301400003.0
2005-11-07 19:06:00,1.1896,1.18965,1.18952,1.18957,488799999.0
2005-11-07 19:07:00,1.1896,1.18965,1.1896,1.18965,124199998.0
2005-11-07 19:08:00,1.18963,1.18973,1.18947,1.18964,561300002.0
2005-11-07 19:09:00,1.18965,1.18974,1.18961,1.18965,566800004.0
2005-11-07 19:10:00,1.18968,1.18973,1.18961,1.18966,104500002.0
2005-11-07 19:11:00,1.18984,1.1899,1.18978,1.18981,412699998.0
2005-11-07 19:12:00,1.18978,1.18995,1.18978,1.18992,173300000.0
2005-11-07 19:13:00,1.18992,1.18994,1.18978,1.18978,73500000.0
2005-11-07 19:14:00,1.18973,1.19001,1.18973,1.18997,414000002.0
2005-11-07 19:15:00,1.18983,1.18983,1.18956,1.18956,386700004.0
2005-11-07 19:16:00,1.18951,1.18964,1.18937,1.1895,302800002.0
2005-11-07 19:17:00,1.18956,1.18984,1.18937,1.18984,271099997.0
2005-11-07 19:18:00,1.1899,1.1899,1.18971,1.18975,471100005.0
2005-11-07 19:19:00,1.18959,1.18959,1.18922,1.1893,149190000.0
2005-11-07 19:20:00,1.18926,1.18926,1.18912,1.18922,151100000.0
2005-11-07 19:21:00,1.1893,1.1893,1.18927,1.18928,214400002.0
2005-11-07 19:22:00,1.18929,1.18929,1.18919,1.18921,212100001.0
2005-11-07 19:23:00,1.18924,1.18933,1.18924,1.18933,8800000.0
2005-11-07 19:24:00,1.18928,1.18928,1.18899,1.18925,116399999.0
2005-11-07 19:25:00,1.18929,1.18929,1.18923,1.18928,106299999.0
2005-11-07 19:26:00,1.18939,1.18959,1.18939,1.18949,80800000.0
2005-11-07 19:27:00,1.18952,1.18956,1.18941,1.18953,429589998.0
2005-11-07 19:28:00,1.18962,1.18988,1.18954,1.18954,202600002.0
2005-11-07 19:29:00,1.18943,1.18947,1.18938,1.18938,54400002.0
2005-11-07 19:30:00,1.18948,1.18951,1.18941,1.18942,208200000.0
2005-11-07 19:31:00,1.18943,1.18956,1.18943,1.18956,38900001.0
2005-11-07 19:32:00,1.18965,1.18965,1.18965,1.18965,12800000.0
2005-11-07 19:33:00,1.18953,1.18956,1.18934,1.18937,396200000.0
2005-11-07 19:34:00,1.18935,1.1894,1.18935,1.1894,51300002.0
2005-11-07 19:35:00,1.18944,1.18946,1.18944,1.18946,46500000.0
2005-11-07 19:36:00,1.18953,1.18979,1.18952,1.18977,156199998.0
2005-11-07 19:37:00,1.1899,1.18998,1.18983,1.18998,523199998.0
2005-11-07 19:38:00,1.18997,1.19014,1.18997,1.1901,238700001.0
2005-11-07 19:39:00,1.19005,1.19023,1.19002,1.19023,401499997.0
2005-11-07 19:40:00,1.19027,1.19042,1.19025,1.19035,239600000.0
2005-11-07 19:41:00,1.19026,1.19034,1.19003,1.19003,222900000.0
2005-11-07 19:42:00,1.18998,1.18999,1.18982,1.18992,159400001.0
2005-11-07 19:43:00,1.18985,1.18985,1.1897,1.1897,126799998.0
2005-11-07 19:44:00,1.18975,1.1898,1.18963,1.18963,44800001.0
2005-11-07 19:45:00,1.1896,1.1896,1.18955,1.1896,73900000.0
2005-11-07 19:46:00,1.18951,1.18951,1.18919,1.18919,50800000.0
2005-11-07 19:47:00,1.18912,1.18913,1.18867,1.18867,136400002.0
2005-11-07 19:48:00,1.1888,1.18904,1.1888,1.18901,44000000.0
2005-11-07 19:49:00,1.189,1.18905,1.189,1.189,164900000.0
2005-11-07 19:50:00,1.18887,1.18887,1.18856,1.1886,86299998.0
2005-11-07 19:51:00,1.18869,1.18878,1.18869,1.18878,5800000.0
2005-11-07 19:52:00,1.18892,1.18895,1.18892,1.18892,23099999.0
2005-11-07 19:53:00,1.18903,1.18922,1.18899,1.18918,197899999.0
2005-11-07 19:54:00,1.18934,1.18945,1.18934,1.18945,28100000.0
2005-11-07 19:55:00,1.18966,1.18966,1.1894,1.1894,92099999.0
2005-11-07 19:56:00,1.18958,1.18958,1.18945,1.18945,245400005.0
2005-11-07 19:57:00,1.18947,1.18962,1.18947,1.1895,166600003.0
2005-11-07 19:58:00,1.18958,1.18959,1.18951,1.18952,105100000.0
2005-11-07 19:59:00,1.18948,1.18948,1.18935,1.18935,119699999.0
2005-11-07 20:00:00,1.18938,1.18946,1.18935,1.18946,76500001.0
2005-11-07 20:01:00,1.18937,1.18937,1.18928,1.18932,44700000.0
2005-11-07 20:02:00,1.18933,1.18945,1.18933,1.18941,126799999.0
2005-11-07 20:03:00,1.18943,1.18954,1.18924,1.18954,476799997.0
2005-11-07 20:04:00,1.18962,1.18962,1.18935,1.18946,127000000.0
2005-11-07 20:05:00,1.18945,1.18945,1.18901,1.18901,55300001.0
2005-11-07 20:06:00,1.18895,1.18895,1.18886,1.18891,132799998.0
2005-11-07 20:07:00,1.18883,1.18883,1.18853,1.1887,189600000.0
2005-11-07 20:08:00,1.18867,1.18869,1.18844,1.18869,334000000.0
2005-11-07 20:09:00,1.18868,1.18872,1.18863,1.18872,175500002.0
2005-11-07 20:10:00,1.18868,1.18868,1.18862,1.18868,112799999.0
2005-11-07 20:11:00,1.18874,1.18897,1.18874,1.18897,223500001.0
2005-11-07 20:12:00,1.189,1.18905,1.18898,1.189,505900002.0
2005-11-07 20:13:00,1.18904,1.18909,1.18901,1.18909,131500001.0
2005-11-07 20:14:00,1.18903,1.18904,1.18891,1.18892,95399999.0
2005-11-07 20:15:00,1.18893,1.18893,1.18878,1.18888,724400003.0
2005-11-07 20:16:00,1.18895,1.18918,1.18895,1.18916,649100002.0
2005-11-07 20:17:00,1.18917,1.18986,1.18917,1.18933,183100003.0
2005-11-07 20:18:00,1.18929,1.18935,1.18926,1.18933,178100003.0
2005-11-07 20:19:00,1.18925,1.18928,1.18916,1.18917,81199998.0
2005-11-07 20:20:00,1.1892,1.18923,1.18912,1.18912,314399997.0
2005-11-07 20:21:00,1.18914,1.18929,1.18913,1.18926,369600003.0
2005-11-07 20:22:00,1.18934,1.18937,1.18924,1.1893,395800004.0
2005-11-07 20:23:00,1.18922,1.18943,1.18916,1.18935,449299998.0
2005-11-07 20:24:00,1.18942,1.18968,1.18927,1.1896,356200001.0
2005-11-07 20:25:00,1.18962,1.18962,1.18922,1.18922,109400000.0
2005-11-07 20:26:00,1.18917,1.18931,1.18917,1.1893,161899999.0
2005-11-07 20:27:00,1.1893,1.18933,1.18914,1.18916,229499997.0
2005-11-07 20:28:00,1.18915,1.18931,1.18915,1.18927,736700000.0
2005-11-07 20:29:00,1.18927,1.18943,1.18927,1.18943,398789998.0
2005-11-07 20:30:00,1.18941,1.18948,1.18931,1.18933,226000002.0
2005-11-07 20:31:00,1.18935,1.18935,1.18925,1.18925,497400005.0
2005-11-07 20:32:00,1.18922,1.18934,1.18922,1.18923,352100000.0
2005-11-07 20:33:00,1.18915,1.18925,1.18915,1.18917,276400005.0
2005-11-07 20:34:00,1.18916,1.1894,1.18916,1.1894,60900000.0
2005-11-07 20:35:00,1.18945,1.18945,1.18938,1.1894,140400002.0
2005-11-07 20:36:00,1.18935,1.18935,1.18918,1.18923,339799998.0
2005-11-07 20:37:00,1.18921,1.18923,1.18905,1.18923,232000001.0
2005-11-07 20:38:00,1.18923,1.18927,1.18911,1.18912,344800002.0
2005-11-07 20:39:00,1.18909,1.18914,1.18902,1.18907,480599995.0
2005-11-07 20:40:00,1.1891,1.18923,1.18898,1.18898,348600004.0
2005-11-07 20:41:00,1.18887,1.18891,1.18876,1.18887,476300003.0
2005-11-07 20:42:00,1.18888,1.18888,1.18877,1.18886,415900002.0
2005-11-07 20:43:00,1.18887,1.18905,1.18875,1.18893,276500005.0
2005-11-07 20:44:00,1.18903,1.18918,1.18895,1.18918,124600000.0
2005-11-07 20:45:00,1.18926,1.18937,1.18926,1.18931,200900003.0
2005-11-07 20:46:00,1.18935,1.18945,1.18935,1.18945,217800000.0
2005-11-07 20:47:00,1.18943,1.18953,1.18927,1.18951,224500003.0
2005-11-07 20:48:00,1.1895,1.18951,1.18936,1.18951,62200000.0
2005-11-07 20:49:00,1.18952,1.18952,1.18925,1.18938,339299999.0
2005-11-07 20:50:00,1.18927,1.18928,1.18915,1.18928,192099999.0
2005-11-07 20:51:00,1.18931,1.18931,1.18921,1.18925,159900000.0
2005-11-07 20:52:00,1.18908,1.18908,1.18868,1.18873,123800000.0
2005-11-07 20:53:00,1.18867,1.18872,1.18849,1.18862,358900003.0
2005-11-07 20:54:00,1.18865,1.18865,1.18833,1.18838,505800005.0
2005-11-07 20:55:00,1.18844,1.18849,1.18841,1.18849,192599998.0
2005-11-07 20:56:00,1.18847,1.18847,1.18837,1.18837,623700006.0
2005-11-07 20:57:00,1.18838,1.18843,1.18835,1.18842,407700001.0
2005-11-07 20:58:00,1.18839,1.18839,1.18816,1.18816,282500000.0
2005-11-07 20:59:00,1.18807,1.18817,1.18807,1.18815,226800001.0
2005-11-07 21:00:00,1.18817,1.18825,1.18811,1.18819,927900001.0
2005-11-07 21:01:00,1.1882,1.18825,1.18815,1.1882,598399998.0
2005-11-07 21:02:00,1.18813,1.1882,1.18788,1.18788,173100000.0
2005-11-07 21:03:00,1.18799,1.18806,1.18792,1.18796,597100001.0
2005-11-07 21:04:00,1.18798,1.18805,1.18792,1.18805,564900003.0
2005-11-07 21:05:00,1.18807,1.18816,1.18797,1.18809,914300006.0
2005-11-07 21:06:00,1.18814,1.18814,1.18798,1.18805,111300002.0
2005-11-07 21:07:00,1.18807,1.18807,1.1879,1.18792,688400003.0
2005-11-07 21:08:00,1.18792,1.18805,1.1879,1.18805,226500000.0
2005-11-07 21:09:00,1.18798,1.18807,1.18797,1.18805,113999999.0
2005-11-07 21:10:00,1.18799,1.18799,1.18766,1.18766,357599997.0
2005-11-07 21:11:00,1.18755,1.18755,1.1872,1.1872,426100004.0
2005-11-07 21:12:00,1.18733,1.18749,1.18732,1.18747,319899998.0
2005-11-07 21:13:00,1.1876,1.18798,1.1876,1.18794,510700000.0
2005-11-07 21:14:00,1.18797,1.18797,1.18779,1.18779,193799998.0
2005-11-07 21:15:00,1.18773,1.18779,1.18771,1.18771,67000000.0
2005-11-07 21:16:00,1.18766,1.18791,1.18766,1.18788,223899998.0
2005-11-07 21:17:00,1.18783,1.18783,1.18759,1.18762,90500002.0
2005-11-07 21:18:00,1.1877,1.18775,1.18765,1.1877,139900003.0
2005-11-07 21:19:00,1.18765,1.1877,1.18765,1.18765,147600001.0
2005-11-07 21:20:00,1.18763,1.18768,1.18758,1.18768,72000000.0
2005-11-07 21:21:00,1.18768,1.18785,1.18761,1.18785,76000001.0
2005-11-07 21:22:00,1.18784,1.18784,1.18777,1.18777,83099998.0
2005-11-07 21:23:00,1.18772,1.18778,1.18772,1.18778,15400000.0
2005-11-07 21:24:00,1.18762,1.18762,1.18752,1.18752,34800001.0
2005-11-07 21:25:00,1.18763,1.18769,1.18763,1.18769,28000000.0
2005-11-07 21:26:00,1.18764,1.18764,1.18741,1.18756,120100001.0
2005-11-07 21:27:00,1.1876,1.1876,1.18757,1.1876,116099998.0
2005-11-07 21:28:00,1.18754,1.18761,1.18723,1.18725,341199999.0
2005-11-07 21:29:00,1.18716,1.18716,1.18686,1.18686,138999999.0
2005-11-07 21:30:00,1.18686,1.18687,1.18676,1.18687,56599999.0
2005-11-07 21:31:00,1.18685,1.18685,1.18677,1.18685,35200000.0
2005-11-07 21:32:00,1.18688,1.18688,1.18676,1.18682,203700002.0
2005-11-07 21:33:00,1.18678,1.18693,1.18678,1.18682,110999999.0
2005-11-07 21:34:00,1.18685,1.18695,1.18685,1.1869,94900003.0
2005-11-07 21:35:00,1.18689,1.18704,1.18686,1.18704,54100000.0
2005-11-07 21:36:00,1.18706,1.18706,1.18691,1.18691,44400000.0
2005-11-07 21:37:00,1.18694,1.18694,1.1868,1.1868,74900000.0
2005-11-07 21:38:00,1.1868,1.18685,1.1868,1.1868,85899998.0
2005-11-07 21:39:00,1.18679,1.18679,1.18671,1.18672,483699999.0
2005-11-07 21:40:00,1.18666,1.18666,1.18638,1.18638,167800000.0
2005-11-07 21:41:00,1.18632,1.18646,1.18626,1.18646,126700003.0
2005-11-07 21:42:00,1.18646,1.18657,1.18642,1.18657,182700005.0
2005-11-07 21:43:00,1.18657,1.18657,1.18648,1.1865,118100001.0
2005-11-07 21:44:00,1.18657,1.18682,1.18657,1.18682,106700002.0
2005-11-07 21:45:00,1.18692,1.18707,1.18686,1.18707,273300001.0
2005-11-07 21:46:00,1.1871,1.18715,1.18705,1.18707,216100002.0
2005-11-07 21:47:00,1.18704,1.18707,1.18693,1.18693,123100000.0
2005-11-07 21:48:00,1.18692,1.18699,1.18692,1.18699,169300002.0
2005-11-07 21:49:00,1.18697,1.1871,1.18697,1.18701,81300000.0
2005-11-07 21:50:00,1.18695,1.187,1.18695,1.187,68100000.0
2005-11-07 21:51:00,1.18703,1.18708,1.18693,1.18704,99000002.0
2005-11-07 21:52:00,1.18701,1.18709,1.18701,1.18704,136000000.0
2005-11-07 21:53:00,1.1869,1.18715,1.18685,1.18715,97700001.0
2005-11-07 21:54:00,1.1872,1.18725,1.18715,1.18715,236700001.0
2005-11-07 21:55:00,1.18705,1.18706,1.18697,1.18706,68099999.0
2005-11-07 21:56:00,1.18708,1.18708,1.18705,1.18705,39999999.0
2005-11-07 21:57:00,1.18694,1.187,1.18691,1.187,14500000.0
2005-11-07 21:58:00,1.18687,1.18697,1.18686,1.18693,132400002.0
2005-11-07 21:59:00,1.1868,1.18691,1.18671,1.18674,185900001.0
2005-11-07 22:00:00,1.18671,1.18685,1.18669,1.18673,123599998.0
2005-11-07 22:01:00,1.18679,1.18694,1.18679,1.18693,80100000.0
2005-11-07 22:02:00,1.18697,1.18713,1.18696,1.18703,395999999.0
2005-11-07 22:03:00,1.18708,1.18728,1.18708,1.18728,110000001.0
2005-11-07 22:04:00,1.1874,1.18765,1.1874,1.18765,194500001.0
2005-11-07 22:05:00,1.18765,1.18778,1.18765,1.18769,121700002.0
2005-11-07 22:06:00,1.18775,1.18791,1.18774,1.18781,228199999.0
2005-11-07 22:07:00,1.18796,1.18806,1.18796,1.18806,139300000.0
2005-11-07 22:08:00,1.18803,1.18803,1.18796,1.188,116699998.0
2005-11-07 22:09:00,1.18788,1.1879,1.18771,1.18787,145600001.0
2005-11-07 22:10:00,1.18781,1.18781,1.18754,1.18754,83100001.0
2005-11-07 22:11:00,1.18743,1.18759,1.18734,1.18759,102800000.0
2005-11-07 22:12:00,1.18755,1.18755,1.18736,1.1874,83999999.0
2005-11-07 22:13:00,1.18735,1.18748,1.18734,1.18738,167900004.0
2005-11-07 22:14:00,1.18745,1.18745,1.18737,1.18742,77200001.0
2005-11-07 22:15:00,1.18748,1.18748,1.1874,1.18745,110900001.0
2005-11-07 22:16:00,1.18745,1.18748,1.1874,1.18748,150799997.0
2005-11-07 22:17:00,1.18737,1.18743,1.18729,1.18743,133100002.0
2005-11-07 22:18:00,1.18743,1.18743,1.1873,1.1873,105000000.0
2005-11-07 22:19:00,1.18725,1.18745,1.18725,1.18745,80100001.0
2005-11-07 22:20:00,1.18755,1.1879,1.18755,1.1879,85300000.0
2005-11-07 22:21:00,1.1879,1.1879,1.18774,1.18775,121700002.0
2005-11-07 22:22:00,1.18767,1.1877,1.18751,1.18753,156300002.0
2005-11-07 22:23:00,1.1878,1.1878,1.1878,1.1878,90899999.0
2005-11-07 22:24:00,1.1878,1.18785,1.1878,1.18785,173900004.0
2005-11-07 22:25:00,1.18789,1.18794,1.18786,1.18786,90300003.0
2005-11-07 22:26:00,1.1879,1.18795,1.1879,1.18795,26200000.0
2005-11-07 22:27:00,1.18787,1.18787,1.18763,1.18763,397400005.0
2005-11-07 22:28:00,1.18755,1.18755,1.18755,1.18755,800000.0
2005-11-07 22:29:00,1.18756,1.18756,1.18711,1.18711,234299999.0
2005-11-07 22:30:00,1.18701,1.18701,1.18689,1.18695,89500001.0
2005-11-07 22:31:00,1.187,1.187,1.18695,1.18695,5100000.0
2005-11-07 22:32:00,1.18697,1.18697,1.1868,1.18686,106800001.0
2005-11-07 22:33:00,1.18686,1.18689,1.18653,1.18653,136399999.0
2005-11-07 22:34:00,1.18641,1.18657,1.18638,1.18657,387700003.0
2005-11-07 22:35:00,1.18664,1.18668,1.18639,1.18641,186000001.0
2005-11-07 22:36:00,1.1863,1.1863,1.18605,1.18606,67400000.0
2005-11-07 22:37:00,1.1861,1.18634,1.18599,1.18599,34400000.0
2005-11-07 22:38:00,1.18595,1.18605,1.18595,1.186,61099999.0
2005-11-07 22:39:00,1.18607,1.18619,1.18594,1.18594,172700001.0
2005-11-07 22:40:00,1.18598,1.18608,1.18598,1.18608,97700002.0
2005-11-07 22:41:00,1.18621,1.18621,1.18603,1.18603,46400001.0
2005-11-07 22:42:00,1.18607,1.18613,1.18607,1.18613,62200002.0
2005-11-07 22:43:00,1.18614,1.18627,1.18604,1.18627,366000002.0
2005-11-07 22:44:00,1.18632,1.18644,1.1863,1.18633,145599999.0
2005-11-07 22:45:00,1.18628,1.18628,1.18627,1.18627,40800001.0
2005-11-07 22:46:00,1.18625,1.18626,1.18618,1.18623,106600002.0
2005-11-07 22:47:00,1.1862,1.18633,1.1861,1.1861,85000000.0
2005-11-07 22:48:00,1.1862,1.1862,1.18615,1.18615,92800002.0
2005-11-07 22:49:00,1.18622,1.18626,1.18619,1.18619,90600000.0
2005-11-07 22:50:00,1.18623,1.18633,1.18623,1.18625,161800000.0
2005-11-07 22:51:00,1.18632,1.18632,1.18616,1.1863,115800001.0
2005-11-07 22:52:00,1.18621,1.18623,1.18611,1.18612,203400000.0
2005-11-07 22:53:00,1.18618,1.18629,1.18614,1.18617,113400000.0
2005-11-07 22:54:00,1.18617,1.18627,1.18617,1.18623,150199999.0
2005-11-07 22:55:00,1.18628,1.18635,1.18617,1.18625,354699995.0
2005-11-07 22:56:00,1.18625,1.18625,1.1862,1.1862,46300002.0
2005-11-07 22:57:00,1.18619,1.1862,1.18612,1.18612,144200001.0
2005-11-07 22:58:00,1.18625,1.18657,1.18621,1.18657,120600000.0
2005-11-07 22:59:00,1.18647,1.18651,1.18627,1.18628,127200001.0
2005-11-07 23:00:00,1.18613,1.18613,1.18612,1.18612,18300000.0
2005-11-07 23:01:00,1.18637,1.18673,1.18637,1.18673,103200003.0
2005-11-07 23:02:00,1.1868,1.18683,1.18675,1.1868,49499999.0
2005-11-07 23:03:00,1.18676,1.18676,1.18645,1.18645,123300002.0
2005-11-07 23:04:00,1.18645,1.18645,1.18635,1.18635,23200000.0
2005-11-07 23:05:00,1.18628,1.18635,1.18621,1.18628,105599999.0
2005-11-07 23:06:00,1.18625,1.18635,1.18606,1.18627,148100000.0
2005-11-07 23:07:00,1.18633,1.18652,1.1863,1.18651,125100002.0
2005-11-07 23:08:00,1.18648,1.1865,1.18638,1.1865,110000000.0
2005-11-07 23:09:00,1.18649,1.18649,1.18639,1.18647,111800000.0
2005-11-07 23:10:00,1.18646,1.1865,1.18643,1.18643,22300000.0
2005-11-07 23:11:00,1.18635,1.18655,1.18635,1.18655,42700000.0
2005-11-07 23:12:00,1.18648,1.18657,1.1864,1.18657,53699999.0
2005-11-07 23:13:00,1.1866,1.18665,1.18655,1.18665,77800002.0
2005-11-07 23:14:00,1.18656,1.18667,1.18656,1.18667,70000002.0
2005-11-07 23:15:00,1.18678,1.18678,1.18668,1.1867,110600000.0
2005-11-07 23:16:00,1.18668,1.18668,1.18662,1.18663,45899999.0
2005-11-07 23:17:00,1.18658,1.18665,1.18655,1.18655,145900002.0
2005-11-07 23:18:00,1.18662,1.18673,1.18658,1.18673,67700000.0
2005-11-07 23:19:00,1.18673,1.18673,1.18659,1.18662,40300001.0
2005-11-07 23:20:00,1.18658,1.18678,1.18658,1.18658,100799999.0
2005-11-07 23:21:00,1.18664,1.18677,1.18661,1.18675,60400000.0
2005-11-07 23:22:00,1.1866,1.18668,1.1865,1.1866,140100001.0
2005-11-07 23:23:00,1.18654,1.18655,1.18644,1.1865,91399999.0
2005-11-07 23:24:00,1.18645,1.18647,1.18632,1.18647,127700001.0
2005-11-07 23:25:00,1.18662,1.18663,1.18655,1.18655,115200000.0
2005-11-07 23:26:00,1.18655,1.18665,1.18653,1.1866,166800000.0
2005-11-07 23:27:00,1.18663,1.18679,1.18663,1.18666,86600002.0
2005-11-07 23:28:00,1.18663,1.18665,1.18655,1.18657,102800000.0
2005-11-07 23:29:00,1.18672,1.18676,1.18672,1.18676,8000000.0
2005-11-07 23:30:00,1.18641,1.18653,1.18633,1.18649,137699999.0
2005-11-07 23:31:00,1.18636,1.18648,1.1862,1.18628,92699998.0
2005-11-07 23:32:00,1.18683,1.18683,1.18675,1.1868,98200001.0
2005-11-07 23:33:00,1.1867,1.1867,1.18656,1.18664,115100002.0
2005-11-07 23:34:00,1.18659,1.18661,1.18648,1.18657,112800004.0
2005-11-07 23:35:00,1.1864,1.18653,1.1864,1.1865,124800002.0
2005-11-07 23:36:00,1.18641,1.18644,1.18641,1.18644,8000000.0
2005-11-07 23:37:00,1.18639,1.18646,1.18639,1.18646,3200000.0
2005-11-07 23:38:00,1.18642,1.18655,1.18642,1.1865,70800000.0
2005-11-07 23:39:00,1.18647,1.1865,1.18647,1.1865,64900001.0
2005-11-07 23:40:00,1.1859,1.18602,1.18584,1.18594,123400000.0
2005-11-07 23:41:00,1.18646,1.18646,1.18635,1.18635,104200003.0
2005-11-07 23:42:00,1.18622,1.18631,1.18605,1.18605,124399999.0
2005-11-07 23:43:00,1.18605,1.18625,1.18596,1.1861,168400002.0
2005-11-07 23:44:00,1.18615,1.18618,1.18601,1.18602,182599999.0
2005-11-07 23:45:00,1.18648,1.18648,1.18635,1.1864,125500002.0
2005-11-07 23:46:00,1.18635,1.18635,1.18635,1.18635,800000.0
2005-11-07 23:47:00,1.1864,1.1864,1.1864,1.1864,1900000.0
2005-11-07 23:48:00,1.1864,1.1864,1.18635,1.18635,95500002.0
2005-11-07 23:49:00,1.18633,1.18638,1.18631,1.18635,108600001.0
2005-11-07 23:50:00,1.18645,1.18645,1.18645,1.18645,26000000.0
2005-11-07 23:51:00,1.18635,1.18635,1.18611,1.18619,119999999.0
2005-11-07 23:52:00,1.1862,1.18624,1.18605,1.18619,125200001.0
2005-11-07 23:53:00,1.18622,1.18622,1.18593,1.18593,94800002.0
2005-11-07 23:54:00,1.186,1.1862,1.186,1.1862,18400000.0
2005-11-07 23:55:00,1.1863,1.18648,1.1863,1.18648,110700000.0
2005-11-07 23:56:00,1.18632,1.1864,1.18632,1.18635,104499999.0
2005-11-07 23:57:00,1.18642,1.18648,1.18636,1.1864,81400000.0
2005-11-07 23:58:00,1.18632,1.18642,1.18625,1.18642,40500000.0
2005-11-07 23:59:00,1.18635,1.18638,1.18635,1.18638,35999999.0
2005-11-08 00:00:00,1.187,1.187,1.18657,1.18666,178600001.0
2005-11-08 00:01:00,1.18663,1.18702,1.18654,1.18671,125500002.0
2005-11-08 00:02:00,1.1866,1.18692,1.18658,1.18672,101300001.0
2005-11-08 00:03:00,1.18667,1.18692,1.18663,1.18676,71400001.0
2005-11-08 00:04:00,1.18702,1.18713,1.18671,1.1869,107100001.0
2005-11-08 00:05:00,1.18703,1.18726,1.1869,1.18726,84800001.0
2005-11-08 00:06:00,1.18715,1.18721,1.18685,1.18703,105800000.0
2005-11-08 00:07:00,1.18707,1.18707,1.18676,1.18705,83700000.0
2005-11-08 00:08:00,1.18722,1.18726,1.18689,1.18697,167200003.0
2005-11-08 00:09:00,1.187,1.18708,1.18679,1.187,108000001.0
2005-11-08 00:10:00,1.18688,1.18726,1.18687,1.18725,150199996.0
2005-11-08 00:11:00,1.18718,1.1874,1.18711,1.18728,51099999.0
2005-11-08 00:12:00,1.18727,1.18727,1.18694,1.18707,121400001.0
2005-11-08 00:13:00,1.1872,1.18752,1.18709,1.18752,119000000.0
2005-11-08 00:14:00,1.18752,1.18763,1.18716,1.18741,73100001.0
2005-11-08 00:15:00,1.18738,1.18752,1.18718,1.18725,139200003.0
2005-11-08 00:16:00,1.18731,1.18743,1.18709,1.18715,80499999.0
2005-11-08 00:17:00,1.18721,1.18722,1.18689,1.187,43900000.0
2005-11-08 00:18:00,1.18726,1.18768,1.18726,1.18754,167199997.0
2005-11-08 00:19:00,1.18748,1.18763,1.18734,1.18763,67400000.0
2005-11-08 00:20:00,1.1876,1.18772,1.1875,1.18754,94800000.0
2005-11-08 00:21:00,1.18763,1.1878,1.18747,1.18747,131300002.0
2005-11-08 00:22:00,1.18754,1.18767,1.1875,1.18757,134800001.0
2005-11-08 00:23:00,1.18765,1.18765,1.18739,1.18748,118100001.0
2005-11-08 00:24:00,1.1878,1.18833,1.1878,1.18823,86600000.0
2005-11-08 00:25:00,1.18821,1.18823,1.18787,1.18787,132700000.0
2005-11-08 00:26:00,1.18812,1.18832,1.1879,1.18795,144699998.0
2005-11-08 00:27:00,1.18798,1.18815,1.18795,1.18814,39900000.0
2005-11-08 00:28:00,1.18811,1.18812,1.18796,1.18803,106200001.0
2005-11-08 00:29:00,1.18814,1.18845,1.188,1.18802,109700000.0
2005-11-08 00:30:00,1.18812,1.18826,1.18797,1.18803,180000004.0
2005-11-08 00:31:00,1.18806,1.18806,1.18789,1.18799,90900000.0
2005-11-08 00:32:00,1.18795,1.18795,1.18754,1.18767,104299999.0
2005-11-08 00:33:00,1.18776,1.18798,1.18776,1.18796,112299996.0
2005-11-08 00:34:00,1.1878,1.18808,1.18766,1.18808,132799999.0
2005-11-08 00:35:00,1.18803,1.18803,1.18785,1.188,95800000.0
2005-11-08 00:36:00,1.18805,1.1881,1.18774,1.18774,157600003.0
2005-11-08 00:37:00,1.18783,1.18799,1.18777,1.18777,122100003.0
2005-11-08 00:38:00,1.18779,1.18789,1.18779,1.18788,87900001.0
2005-11-08 00:39:00,1.18791,1.18794,1.18773,1.18773,87500000.0
2005-11-08 00:40:00,1.18781,1.18791,1.18774,1.1878,104900001.0
2005-11-08 00:41:00,1.1877,1.18793,1.1877,1.18775,57600001.0
2005-11-08 00:42:00,1.18775,1.18786,1.18771,1.18776,98799999.0
2005-11-08 00:43:00,1.18774,1.18791,1.18774,1.18787,118000000.0
2005-11-08 00:44:00,1.18777,1.18783,1.18763,1.18768,149999999.0
2005-11-08 00:45:00,1.18783,1.1883,1.18783,1.18813,108700000.0
2005-11-08 00:46:00,1.18795,1.18816,1.18779,1.18816,66299997.0
2005-11-08 00:47:00,1.18785,1.18787,1.18768,1.18773,187200000.0
2005-11-08 00:48:00,1.18768,1.18787,1.1876,1.18786,157700000.0
2005-11-08 00:49:00,1.18785,1.18797,1.18781,1.18783,71900002.0
2005-11-08 00:50:00,1.1878,1.18791,1.18773,1.1878,176399998.0
2005-11-08 00:51:00,1.18775,1.18792,1.18775,1.18787,152400001.0
2005-11-08 00:52:00,1.1878,1.18804,1.18777,1.18797,176600001.0
2005-11-08 00:53:00,1.18789,1.18803,1.18784,1.18784,44200000.0
2005-11-08 00:54:00,1.1879,1.18821,1.18784,1.188,64599999.0
2005-11-08 00:55:00,1.18799,1.18817,1.18792,1.18792,49400000.0
2005-11-08 00:56:00,1.18797,1.1881,1.18777,1.18777,90100002.0
2005-11-08 00:57:00,1.1878,1.18797,1.18765,1.18788,174699998.0
2005-11-08 00:58:00,1.18792,1.18794,1.18781,1.18783,148499999.0
2005-11-08 00:59:00,1.18796,1.18818,1.18796,1.188,96399999.0
2005-11-08 01:00:00,1.1878,1.18801,1.18772,1.18788,56800000.0
2005-11-08 01:01:00,1.18783,1.18818,1.18773,1.18794,93100000.0
2005-11-08 01:02:00,1.18795,1.18825,1.18795,1.18808,59899999.0
2005-11-08 01:03:00,1.18785,1.18813,1.18768,1.18813,150999999.0
2005-11-08 01:04:00,1.1879,1.18799,1.18774,1.18792,81499999.0
2005-11-08 01:05:00,1.18788,1.18793,1.1876,1.18778,155200001.0
2005-11-08 01:06:00,1.18773,1.18787,1.18769,1.18769,85600000.0
2005-11-08 01:07:00,1.18793,1.18805,1.18783,1.18792,201099999.0
2005-11-08 01:08:00,1.18785,1.18813,1.18777,1.18799,121399998.0
2005-11-08 01:09:00,1.18795,1.18795,1.18728,1.18777,112600003.0
2005-11-08 01:10:00,1.1878,1.18801,1.18769,1.18776,156099999.0
2005-11-08 01:11:00,1.1876,1.18783,1.18745,1.18755,113099997.0
2005-11-08 01:12:00,1.1871,1.18724,1.18681,1.18714,103599999.0
2005-11-08 01:13:00,1.1865,1.18677,1.1865,1.18677,30700000.0
2005-11-08 01:14:00,1.18705,1.18717,1.18705,1.1871,72299998.0
2005-11-08 01:15:00,1.18704,1.18704,1.18689,1.18689,67199999.0
2005-11-08 01:16:00,1.18681,1.18685,1.18665,1.18685,97999999.0
2005-11-08 01:17:00,1.187,1.187,1.18695,1.187,105200002.0
2005-11-08 01:18:00,1.1869,1.18699,1.18672,1.18686,151999996.0
2005-11-08 01:19:00,1.18685,1.18694,1.18675,1.18688,189399999.0
2005-11-08 01:20:00,1.18694,1.18707,1.18694,1.18707,59900003.0
2005-11-08 01:21:00,1.18714,1.18737,1.18714,1.18737,48200000.0
2005-11-08 01:22:00,1.18736,1.18736,1.18732,1.18732,34799999.0
2005-11-08 01:23:00,1.18699,1.18699,1.18693,1.18693,87099998.0
2005-11-08 01:24:00,1.18681,1.18713,1.18673,1.18686,125700002.0
2005-11-08 01:25:00,1.18685,1.18706,1.18667,1.18706,52500000.0
2005-11-08 01:26:00,1.18711,1.18713,1.18683,1.18694,69900000.0
2005-11-08 01:27:00,1.18702,1.18707,1.18683,1.18693,137699996.0
2005-11-08 01:28:00,1.18722,1.18722,1.18711,1.18711,18400000.0
2005-11-08 01:29:00,1.18713,1.18713,1.18696,1.18701,105900001.0
2005-11-08 01:30:00,1.18693,1.18695,1.18693,1.18695,9600000.0
2005-11-08 01:31:00,1.1867,1.1869,1.1867,1.1869,68699998.0
2005-11-08 01:32:00,1.18678,1.18691,1.18671,1.18691,76800000.0
2005-11-08 01:33:00,1.18697,1.18697,1.18689,1.18696,142799999.0
2005-11-08 01:34:00,1.18665,1.18698,1.18661,1.18681,53800000.0
2005-11-08 01:35:00,1.18705,1.18705,1.187,1.187,17300000.0
2005-11-08 01:36:00,1.18703,1.18703,1.18689,1.18692,70300001.0
2005-11-08 01:37:00,1.18676,1.18677,1.18676,1.18677,8000000.0
2005-11-08 01:38:00,1.18661,1.18661,1.18652,1.18652,188500003.0
2005-11-08 01:39:00,1.18645,1.18652,1.18638,1.18652,79799999.0
2005-11-08 01:40:00,1.1864,1.18653,1.1864,1.18653,18200000.0
2005-11-08 01:41:00,1.18651,1.18651,1.18646,1.18646,47500000.0
2005-11-08 01:42:00,1.18598,1.18624,1.18596,1.18612,102799999.0
2005-11-08 01:43:00,1.18642,1.18645,1.1863,1.18645,132900001.0
2005-11-08 01:44:00,1.18618,1.18629,1.18606,1.18613,126900001.0
2005-11-08 01:45:00,1.18638,1.18644,1.18627,1.18644,116899996.0
2005-11-08 01:46:00,1.18648,1.18667,1.18648,1.18666,32700001.0
2005-11-08 01:47:00,1.18667,1.18686,1.18667,1.18678,79600000.0
2005-11-08 01:48:00,1.18675,1.18675,1.18668,1.1867,37400000.0
2005-11-08 01:49:00,1.18647,1.1867,1.18632,1.18632,109400000.0
2005-11-08 01:50:00,1.18675,1.1868,1.18645,1.18645,151999999.0
2005-11-08 01:51:00,1.18676,1.18676,1.18671,1.18671,57600001.0
2005-11-08 01:52:00,1.18682,1.18686,1.18678,1.1868,81899998.0
2005-11-08 01:53:00,1.18638,1.18652,1.1863,1.18652,99700001.0
2005-11-08 01:54:00,1.18673,1.18677,1.1867,1.18673,54399999.0
2005-11-08 01:55:00,1.18662,1.18665,1.18641,1.18648,134899997.0
2005-11-08 01:56:00,1.18673,1.18677,1.18673,1.18677,17600000.0
2005-11-08 01:57:00,1.18688,1.18693,1.1868,1.18685,61900000.0
2005-11-08 01:58:00,1.18667,1.18677,1.18665,1.18677,109400002.0
2005-11-08 01:59:00,1.18669,1.18669,1.18645,1.18645,90400000.0
2005-11-08 02:00:00,1.18673,1.1868,1.18672,1.18672,139000000.0
2005-11-08 02:01:00,1.18684,1.187,1.18684,1.187,30300000.0
2005-11-08 02:02:00,1.18707,1.18707,1.18703,1.18703,1600000.0
2005-11-08 02:03:00,1.18698,1.18708,1.18693,1.18708,93700000.0
2005-11-08 02:04:00,1.18702,1.18703,1.18653,1.18684,123699999.0
2005-11-08 02:05:00,1.18715,1.18715,1.18702,1.1871,134400002.0
2005-11-08 02:06:00,1.187,1.18713,1.187,1.18713,119599999.0
2005-11-08 02:07:00,1.18712,1.18712,1.18699,1.18702,60800000.0
2005-11-08 02:08:00,1.18715,1.18732,1.18715,1.18716,98700001.0
2005-11-08 02:09:00,1.18718,1.18754,1.18714,1.18754,50800000.0
2005-11-08 02:10:00,1.18758,1.18768,1.18758,1.1876,151900000.0
2005-11-08 02:11:00,1.18746,1.18753,1.18737,1.18749,173199999.0
2005-11-08 02:12:00,1.1875,1.18753,1.18745,1.18752,83700002.0
2005-11-08 02:13:00,1.18755,1.18755,1.18748,1.18755,74500000.0
2005-11-08 02:14:00,1.18775,1.18785,1.18775,1.18785,15200000.0
2005-11-08 02:15:00,1.18803,1.1881,1.1879,1.1881,70300000.0
2005-11-08 02:16:00,1.1881,1.1881,1.1881,1.1881,21700001.0
2005-11-08 02:17:00,1.18802,1.18802,1.18769,1.18776,114199997.0
2005-11-08 02:18:00,1.18803,1.18803,1.18798,1.18798,24700000.0
2005-11-08 02:19:00,1.18765,1.18785,1.18755,1.18755,137600001.0
2005-11-08 02:20:00,1.18753,1.18795,1.18753,1.18788,151499999.0
2005-11-08 02:21:00,1.18777,1.18782,1.18766,1.18766,65000000.0
2005-11-08 02:22:00,1.18801,1.18812,1.18797,1.18812,109900002.0
2005-11-08 02:23:00,1.18827,1.18835,1.1882,1.18835,75800001.0
2005-11-08 02:24:00,1.18815,1.18815,1.18801,1.18808,98900002.0
2005-11-08 02:25:00,1.18822,1.18827,1.18809,1.18827,83699997.0
2005-11-08 02:26:00,1.18826,1.18826,1.18819,1.18819,12400000.0
2005-11-08 02:27:00,1.18816,1.18829,1.18816,1.18827,51999999.0
2005-11-08 02:28:00,1.18826,1.18826,1.18819,1.18819,30500000.0
2005-11-08 02:29:00,1.18813,1.18821,1.18811,1.18813,134500002.0
2005-11-08 02:30:00,1.18814,1.18818,1.18813,1.18817,107700000.0
2005-11-08 02:31:00,1.18822,1.18833,1.18822,1.18833,119400001.0
2005-11-08 02:32:00,1.18845,1.18845,1.1884,1.1884,5000000.0
2005-11-08 02:33:00,1.18842,1.18842,1.18831,1.18831,24700000.0
2005-11-08 02:34:00,1.188,1.18812,1.1879,1.18805,98099998.0
2005-11-08 02:35:00,1.18831,1.18831,1.18819,1.18819,47400000.0
2005-11-08 02:36:00,1.18818,1.18818,1.18812,1.18812,32000001.0
2005-11-08 02:37:00,1.18809,1.18821,1.18809,1.18821,20700000.0
2005-11-08 02:38:00,1.18791,1.18817,1.18775,1.18808,114000001.0
2005-11-08 02:39:00,1.18808,1.18826,1.18801,1.18826,104799997.0
2005-11-08 02:40:00,1.18803,1.18819,1.18795,1.18813,179500002.0
2005-11-08 02:41:00,1.1882,1.1882,1.18815,1.18815,53799999.0
2005-11-08 02:42:00,1.1882,1.18825,1.1882,1.18825,86500000.0
2005-11-08 02:43:00,1.18825,1.18825,1.1882,1.1882,130399999.0
2005-11-08 02:44:00,1.18792,1.18813,1.18777,1.18813,62299999.0
2005-11-08 02:45:00,1.18808,1.18819,1.18784,1.18784,104900000.0
2005-11-08 02:46:00,1.18809,1.1883,1.18809,1.18823,76500000.0
2005-11-08 02:47:00,1.18809,1.18814,1.18809,1.18814,45399999.0
2005-11-08 02:48:00,1.18832,1.18835,1.18825,1.1883,116200000.0
2005-11-08 02:49:00,1.18818,1.18818,1.18798,1.18815,105299998.0
2005-11-08 02:50:00,1.18805,1.18805,1.18792,1.18797,148600003.0
2005-11-08 02:51:00,1.18825,1.18837,1.18825,1.1883,26000000.0
2005-11-08 02:52:00,1.18847,1.18848,1.18847,1.18848,35000001.0
2005-11-08 02:53:00,1.18851,1.18869,1.18851,1.18864,101000002.0
2005-11-08 02:54:00,1.18875,1.18887,1.18875,1.18887,105100004.0
2005-11-08 02:55:00,1.18896,1.18896,1.18896,1.18896,35900001.0
2005-11-08 02:56:00,1.18919,1.18919,1.18899,1.18899,120200000.0
2005-11-08 02:57:00,1.18881,1.18882,1.18839,1.18839,116900001.0
2005-11-08 02:58:00,1.18883,1.18883,1.18872,1.18872,29700000.0
2005-11-08 02:59:00,1.18875,1.18875,1.18863,1.18875,96699998.0
2005-11-08 03:00:00,1.1886,1.1886,1.18817,1.18828,239600001.0
2005-11-08 03:01:00,1.18873,1.18877,1.18873,1.18877,25700000.0
2005-11-08 03:02:00,1.18882,1.18883,1.18861,1.18882,120799999.0
2005-11-08 03:03:00,1.1888,1.1888,1.18863,1.18876,91900002.0
2005-11-08 03:04:00,1.1888,1.1888,1.18868,1.1887,64299999.0
2005-11-08 03:05:00,1.18871,1.18881,1.18866,1.18873,115600002.0
2005-11-08 03:06:00,1.18879,1.18895,1.18879,1.18895,37800000.0
2005-11-08 03:07:00,1.18894,1.18898,1.18887,1.18898,69400000.0
2005-11-08 03:08:00,1.18905,1.18915,1.18905,1.18913,67300002.0
2005-11-08 03:09:00,1.18913,1.18913,1.18896,1.18908,42400000.0
2005-11-08 03:10:00,1.18912,1.18918,1.18912,1.18918,23799999.0
2005-11-08 03:11:00,1.18927,1.18927,1.18916,1.18918,30800000.0
2005-11-08 03:12:00,1.18913,1.18913,1.189,1.18904,133000000.0
2005-11-08 03:13:00,1.18892,1.18892,1.1886,1.18871,94800001.0
2005-11-08 03:14:00,1.189,1.18905,1.18895,1.18895,133700001.0
2005-11-08 03:15:00,1.18903,1.18918,1.18903,1.18917,61400000.0
2005-11-08 03:16:00,1.18928,1.18933,1.18914,1.18933,81900000.0
2005-11-08 03:17:00,1.18929,1.18937,1.18915,1.1893,134900001.0
2005-11-08 03:18:00,1.18941,1.18974,1.18915,1.18974,94199997.0
2005-11-08 03:19:00,1.18983,1.18984,1.18971,1.1898,156500000.0
2005-11-08 03:20:00,1.18981,1.18981,1.18974,1.18974,11100000.0
2005-11-08 03:21:00,1.18971,1.18971,1.18954,1.18958,63099998.0
2005-11-08 03:22:00,1.1894,1.18953,1.18927,1.18942,144300002.0
2005-11-08 03:23:00,1.18935,1.18943,1.18924,1.18932,52699999.0
2005-11-08 03:24:00,1.1894,1.18944,1.18932,1.18943,102100001.0
2005-11-08 03:25:00,1.18935,1.18969,1.18931,1.18969,19500000.0
2005-11-08 03:26:00,1.18978,1.18986,1.18965,1.18974,136800000.0
2005-11-08 03:27:00,1.18964,1.18964,1.18964,1.18964,1600000.0
2005-11-08 03:28:00,1.1896,1.1896,1.1896,1.1896,24099999.0
2005-11-08 03:29:00,1.18955,1.18955,1.18933,1.18933,65000000.0
2005-11-08 03:30:00,1.18936,1.18936,1.18896,1.18902,123599999.0
2005-11-08 03:31:00,1.18917,1.18987,1.18917,1.18987,168300001.0
2005-11-08 03:32:00,1.18983,1.18996,1.18979,1.18996,80699998.0
2005-11-08 03:33:00,1.19008,1.19013,1.18997,1.19004,118600000.0
2005-11-08 03:34:00,1.19001,1.19012,1.19001,1.19012,18900000.0
2005-11-08 03:35:00,1.19005,1.19017,1.19005,1.19017,97600002.0
2005-11-08 03:36:00,1.19013,1.19025,1.19013,1.19025,25400000.0
2005-11-08 03:37:00,1.1902,1.1902,1.1902,1.1902,21500000.0
2005-11-08 03:38:00,1.19007,1.19008,1.18944,1.18944,188300002.0
2005-11-08 03:39:00,1.1902,1.19025,1.19017,1.1902,45800000.0
2005-11-08 03:40:00,1.19015,1.19025,1.19015,1.1902,109700002.0
2005-11-08 03:41:00,1.1902,1.1902,1.19013,1.19017,89100000.0
2005-11-08 03:42:00,1.1901,1.19016,1.19,1.19016,107300002.0
2005-11-08 03:43:00,1.19018,1.19018,1.18992,1.18992,77699999.0
2005-11-08 03:44:00,1.18987,1.18992,1.18917,1.18961,155700003.0
2005-11-08 03:45:00,1.18983,1.18985,1.18954,1.18954,73500001.0
2005-11-08 03:46:00,1.19007,1.19023,1.19007,1.19023,38200000.0
2005-11-08 03:47:00,1.19005,1.19019,1.18989,1.18998,186900003.0
2005-11-08 03:48:00,1.19029,1.19054,1.19029,1.19031,100700000.0
2005-11-08 03:49:00,1.19038,1.19055,1.19038,1.19039,33600000.0
2005-11-08 03:50:00,1.19035,1.19043,1.19033,1.19035,141900001.0
2005-11-08 03:51:00,1.1905,1.19068,1.1905,1.19056,119499998.0
2005-11-08 03:52:00,1.19058,1.19058,1.1904,1.1904,44100000.0
2005-11-08 03:53:00,1.19045,1.19045,1.19035,1.19045,159299997.0
2005-11-08 03:54:00,1.19018,1.19018,1.18989,1.18997,39700001.0
2005-11-08 03:55:00,1.19021,1.19021,1.19009,1.19009,62199999.0
2005-11-08 03:56:00,1.18987,1.18987,1.18969,1.1898,57400000.0
2005-11-08 03:57:00,1.18956,1.18984,1.18956,1.18973,124500001.0
2005-11-08 03:58:00,1.18985,1.1901,1.18985,1.1901,30400000.0
2005-11-08 03:59:00,1.19015,1.19015,1.19015,1.19015,1600000.0
2005-11-08 04:00:00,1.19012,1.19023,1.19012,1.19023,25600000.0
2005-11-08 04:01:00,1.19019,1.19036,1.19016,1.19022,93099999.0
2005-11-08 04:02:00,1.19029,1.19031,1.19029,1.19031,43200000.0
2005-11-08 04:03:00,1.19026,1.19026,1.19008,1.19014,122899999.0
2005-11-08 04:04:00,1.19035,1.19035,1.19025,1.19025,10400000.0
2005-11-08 04:05:00,1.19026,1.1903,1.19019,1.19019,4900000.0
2005-11-08 04:06:00,1.19017,1.19017,1.18997,1.19013,61299999.0
2005-11-08 04:07:00,1.19003,1.19003,1.18985,1.18993,90600003.0
2005-11-08 04:08:00,1.18985,1.1899,1.18985,1.1899,60000002.0
2005-11-08 04:09:00,1.1899,1.1899,1.18977,1.18977,94399998.0
2005-11-08 04:10:00,1.18967,1.18973,1.18926,1.18926,147700001.0
2005-11-08 04:11:00,1.18961,1.18964,1.18961,1.18964,34200000.0
2005-11-08 04:12:00,1.18957,1.18957,1.18925,1.18925,68300002.0
2005-11-08 04:13:00,1.18947,1.18947,1.18927,1.18927,61300000.0
2005-11-08 04:14:00,1.18921,1.1893,1.18918,1.18924,94900000.0
2005-11-08 04:15:00,1.18928,1.18932,1.18928,1.18932,43800000.0
2005-11-08 04:16:00,1.18912,1.18912,1.18903,1.18903,35200001.0
2005-11-08 04:17:00,1.18932,1.18945,1.18932,1.18945,32500000.0
2005-11-08 04:18:00,1.1895,1.18952,1.1895,1.18952,3500000.0
2005-11-08 04:19:00,1.18947,1.18959,1.18938,1.18938,16900000.0
2005-11-08 04:20:00,1.18975,1.18975,1.1897,1.1897,13600000.0
2005-11-08 04:21:00,1.18942,1.18956,1.18936,1.18953,112100002.0
2005-11-08 04:22:00,1.18957,1.18966,1.18951,1.18962,148400000.0
2005-11-08 04:23:00,1.1897,1.1897,1.18965,1.18965,92700002.0
2005-11-08 04:24:00,1.18965,1.18975,1.18965,1.18965,88200000.0
2005-11-08 04:25:00,1.18949,1.18968,1.18945,1.1896,82800000.0
2005-11-08 04:26:00,1.18957,1.18962,1.18934,1.18939,77500000.0
2005-11-08 04:27:00,1.18962,1.18966,1.18962,1.18966,3200000.0
2005-11-08 04:28:00,1.1895,1.1895,1.1895,1.1895,4000000.0
2005-11-08 04:29:00,1.18957,1.18958,1.18944,1.18946,61300000.0
2005-11-08 04:30:00,1.18945,1.18955,1.18945,1.18955,52600001.0
2005-11-08 04:31:00,1.18953,1.18953,1.1894,1.18942,55800000.0
2005-11-08 04:32:00,1.18938,1.18965,1.18938,1.18961,112399999.0
2005-11-08 04:33:00,1.18954,1.18958,1.18944,1.18946,80900003.0
2005-11-08 04:34:00,1.18948,1.18954,1.1894,1.18949,70100000.0
2005-11-08 04:35:00,1.18949,1.18949,1.18941,1.18948,121399998.0
2005-11-08 04:36:00,1.18905,1.18933,1.1889,1.18933,81000003.0
2005-11-08 04:37:00,1.18923,1.18953,1.18923,1.18945,104299999.0
2005-11-08 04:38:00,1.18946,1.18946,1.18905,1.18905,134000002.0
2005-11-08 04:39:00,1.18893,1.18903,1.18892,1.189,113700000.0
2005-11-08 04:40:00,1.18903,1.18915,1.18903,1.18907,52300000.0
2005-11-08 04:41:00,1.18907,1.18907,1.18887,1.18887,54800001.0
2005-11-08 04:42:00,1.18871,1.18878,1.18864,1.18866,37000000.0
2005-11-08 04:43:00,1.18865,1.18878,1.18846,1.18874,135699999.0
2005-11-08 04:44:00,1.18893,1.18897,1.18893,1.18897,14300000.0
2005-11-08 04:45:00,1.18866,1.1888,1.18854,1.18865,84800000.0
2005-11-08 04:46:00,1.18872,1.18884,1.18857,1.18857,62700000.0
2005-11-08 04:47:00,1.18896,1.18907,1.18896,1.18906,75199999.0
2005-11-08 04:48:00,1.18917,1.18929,1.18917,1.18918,52899999.0
2005-11-08 04:49:00,1.18896,1.18908,1.1889,1.18903,122300001.0
2005-11-08 04:50:00,1.18915,1.18933,1.18915,1.18929,17200000.0
2005-11-08 04:51:00,1.18953,1.18953,1.18938,1.1894,57800001.0
2005-11-08 04:52:00,1.1894,1.1894,1.1893,1.18937,31900000.0
2005-11-08 04:53:00,1.18942,1.18971,1.18942,1.18971,24900000.0
2005-11-08 04:54:00,1.18978,1.18979,1.18968,1.18977,72799999.0
2005-11-08 04:55:00,1.18972,1.18979,1.18969,1.18979,109000002.0
2005-11-08 04:56:00,1.18975,1.18991,1.18974,1.18987,83399999.0
2005-11-08 04:57:00,1.18995,1.18995,1.18985,1.1899,70300000.0
2005-11-08 04:58:00,1.18993,1.18997,1.18993,1.18997,36700000.0
2005-11-08 04:59:00,1.18998,1.19006,1.18997,1.19006,73500000.0
2005-11-08 05:00:00,1.19013,1.19013,1.19007,1.19007,16000000.0
2005-11-08 05:01:00,1.19018,1.19027,1.19016,1.19022,163999998.0
2005-11-08 05:02:00,1.1902,1.19022,1.19009,1.19012,76700000.0
2005-11-08 05:03:00,1.19012,1.19015,1.19012,1.19015,67100001.0
2005-11-08 05:04:00,1.18967,1.19004,1.18967,1.19,42999999.0
2005-11-08 05:05:00,1.19,1.19003,1.18971,1.18986,102500001.0
2005-11-08 05:06:00,1.19009,1.19009,1.18996,1.19007,37700001.0
2005-11-08 05:07:00,1.19014,1.19014,1.18984,1.18997,107500002.0
2005-11-08 05:08:00,1.18995,1.18995,1.18986,1.18986,33499999.0
2005-11-08 05:09:00,1.18995,1.19006,1.18985,1.18985,95800001.0
2005-11-08 05:10:00,1.18954,1.18981,1.18954,1.18978,99400002.0
2005-11-08 05:11:00,1.18992,1.18992,1.18985,1.18985,26300000.0
2005-11-08 05:12:00,1.18962,1.1898,1.18962,1.1897,77499999.0
2005-11-08 05:13:00,1.18984,1.18995,1.18984,1.18994,50300000.0
2005-11-08 05:14:00,1.19002,1.19002,1.18995,1.19,43300000.0
2005-11-08 05:15:00,1.18995,1.19,1.18993,1.18993,131400001.0
2005-11-08 05:16:00,1.19,1.19,1.1897,1.1897,184899998.0
2005-11-08 05:17:00,1.18973,1.18988,1.18973,1.18983,68800000.0
2005-11-08 05:18:00,1.18989,1.18999,1.18989,1.18996,52500000.0
2005-11-08 05:19:00,1.19,1.19,1.18992,1.18992,25500000.0
2005-11-08 05:20:00,1.19006,1.19006,1.1899,1.18998,63300000.0
2005-11-08 05:21:00,1.19,1.19,1.19,1.19,52500002.0
2005-11-08 05:22:00,1.19,1.19,1.18995,1.19,29700001.0
2005-11-08 05:23:00,1.18995,1.18996,1.18985,1.18995,92500001.0
2005-11-08 05:24:00,1.19005,1.19005,1.19005,1.19005,7200000.0
2005-11-08 05:25:00,1.18997,1.19004,1.18969,1.18978,161300002.0
2005-11-08 05:26:00,1.19002,1.19002,1.18983,1.18992,78000001.0
2005-11-08 05:27:00,1.18988,1.18988,1.18987,1.18987,9600000.0
2005-11-08 05:28:00,1.18983,1.18987,1.18983,1.18987,1700000.0
2005-11-08 05:29:00,1.18991,1.19,1.18991,1.18997,86500003.0
2005-11-08 05:30:00,1.18962,1.18986,1.18955,1.1897,116799999.0
2005-11-08 05:31:00,1.18976,1.18988,1.18971,1.18974,144399998.0
2005-11-08 05:32:00,1.19005,1.19005,1.19005,1.19005,21500001.0
2005-11-08 05:33:00,1.1897,1.18984,1.1897,1.18972,211700004.0
2005-11-08 05:34:00,1.18992,1.18998,1.1899,1.18993,48700000.0
2005-11-08 05:35:00,1.19,1.19,1.18998,1.18998,85200001.0
2005-11-08 05:36:00,1.19,1.19005,1.19,1.19005,27400000.0
2005-11-08 05:37:00,1.1898,1.1898,1.1895,1.18966,36000000.0
2005-11-08 05:38:00,1.19,1.19005,1.1899,1.1899,68399999.0
2005-11-08 05:39:00,1.19,1.19005,1.18995,1.19005,101000002.0
2005-11-08 05:40:00,1.18998,1.19005,1.18995,1.19,79800000.0
2005-11-08 05:41:00,1.19003,1.19005,1.19,1.19005,31300000.0
2005-11-08 05:42:00,1.19005,1.19005,1.19,1.19,69600003.0
2005-11-08 05:43:00,1.18992,1.19008,1.18992,1.19008,25600000.0
2005-11-08 05:44:00,1.18995,1.19005,1.18995,1.18998,110999998.0
2005-11-08 05:45:00,1.1899,1.19005,1.1899,1.18995,143000002.0
2005-11-08 05:46:00,1.18998,1.18998,1.18995,1.18998,95500002.0
2005-11-08 05:47:00,1.18988,1.18988,1.18971,1.18972,126300000.0
2005-11-08 05:48:00,1.18966,1.18976,1.18966,1.18973,24190000.0
2005-11-08 05:49:00,1.18963,1.18963,1.1895,1.1895,45499999.0
2005-11-08 05:50:00,1.18935,1.18947,1.18935,1.18947,73600000.0
2005-11-08 05:51:00,1.18933,1.18941,1.1893,1.18934,66400001.0
2005-11-08 05:52:00,1.18959,1.18966,1.18953,1.18953,163800001.0
2005-11-08 05:53:00,1.18963,1.18976,1.18961,1.18976,79200002.0
2005-11-08 05:54:00,1.18952,1.18958,1.18937,1.18953,168200000.0
2005-11-08 05:55:00,1.18969,1.18969,1.18958,1.18964,94500002.0
2005-11-08 05:56:00,1.18959,1.18967,1.18959,1.18967,35400001.0
2005-11-08 05:57:00,1.18935,1.18951,1.1892,1.18951,76899998.0
2005-11-08 05:58:00,1.18953,1.1896,1.18947,1.18947,68499999.0
2005-11-08 05:59:00,1.18972,1.18972,1.18968,1.18968,1600000.0
2005-11-08 06:00:00,1.1897,1.18976,1.1897,1.18976,27900000.0
2005-11-08 06:01:00,1.18978,1.18978,1.18965,1.18972,63300000.0
2005-11-08 06:02:00,1.18965,1.18975,1.1896,1.18965,73590001.0
2005-11-08 06:03:00,1.18933,1.18954,1.18933,1.18951,122700000.0
2005-11-08 06:04:00,1.18932,1.18942,1.18924,1.18927,52799999.0
2005-11-08 06:05:00,1.18923,1.18958,1.18917,1.18951,120300005.0
2005-11-08 06:06:00,1.1897,1.1897,1.18965,1.18965,26500000.0
2005-11-08 06:07:00,1.18965,1.18965,1.18938,1.18952,87599997.0
2005-11-08 06:08:00,1.18944,1.1896,1.18944,1.18951,96300001.0
2005-11-08 06:09:00,1.18962,1.18964,1.18945,1.18951,105300002.0
2005-11-08 06:10:00,1.18978,1.18978,1.1896,1.18972,67600001.0
2005-11-08 06:11:00,1.18964,1.18968,1.18957,1.18958,113500003.0
2005-11-08 06:12:00,1.18958,1.18966,1.18958,1.18958,32800001.0
2005-11-08 06:13:00,1.18955,1.1896,1.18955,1.1896,35000000.0
2005-11-08 06:14:00,1.18958,1.18958,1.18941,1.18943,78399999.0
2005-11-08 06:15:00,1.1894,1.18945,1.18932,1.18945,57600000.0
2005-11-08 06:16:00,1.1894,1.18945,1.18935,1.18943,96000000.0
2005-11-08 06:17:00,1.1894,1.18945,1.18935,1.1894,63800000.0
2005-11-08 06:18:00,1.18942,1.18947,1.18935,1.1894,79000000.0
2005-11-08 06:19:00,1.18945,1.18945,1.18937,1.1894,82100001.0
2005-11-08 06:20:00,1.18939,1.18948,1.18939,1.18948,21200000.0
2005-11-08 06:21:00,1.1891,1.18941,1.18904,1.1894,122000002.0
2005-11-08 06:22:00,1.18935,1.18937,1.18919,1.18922,161599997.0
2005-11-08 06:23:00,1.18914,1.18941,1.18912,1.18941,66299999.0
2005-11-08 06:24:00,1.1895,1.18953,1.18945,1.1895,162100001.0
2005-11-08 06:25:00,1.18922,1.18929,1.18893,1.18893,91700000.0
2005-11-08 06:26:00,1.18912,1.18936,1.18912,1.18924,190500000.0
2005-11-08 06:27:00,1.18948,1.18958,1.1894,1.18954,103700002.0
2005-11-08 06:28:00,1.18957,1.18967,1.18951,1.18958,103800001.0
2005-11-08 06:29:00,1.18933,1.1898,1.18933,1.18947,63899999.0
2005-11-08 06:30:00,1.18939,1.18952,1.18911,1.18911,138799998.0
2005-11-08 06:31:00,1.18916,1.18974,1.18916,1.18932,100900000.0
2005-11-08 06:32:00,1.18928,1.18954,1.18926,1.1894,172000004.0
2005-11-08 06:33:00,1.18945,1.18954,1.18945,1.18948,57800001.0
2005-11-08 06:34:00,1.18968,1.1897,1.18967,1.1897,94000001.0
2005-11-08 06:35:00,1.18965,1.18975,1.18965,1.18965,118300000.0
2005-11-08 06:36:00,1.18953,1.1896,1.18935,1.1894,145799998.0
2005-11-08 06:37:00,1.1897,1.18972,1.18965,1.1897,81900001.0
2005-11-08 06:38:00,1.18955,1.18955,1.18937,1.18949,105200001.0
2005-11-08 06:39:00,1.1896,1.18961,1.18949,1.18955,125600001.0
2005-11-08 06:40:00,1.18973,1.18973,1.18959,1.18964,74700000.0
2005-11-08 06:41:00,1.18958,1.18958,1.18948,1.18952,103700002.0
2005-11-08 06:42:00,1.1895,1.18955,1.18942,1.1895,44100000.0
2005-11-08 06:43:00,1.18946,1.18958,1.18946,1.18958,55099999.0
2005-11-08 06:44:00,1.18953,1.18966,1.18953,1.18962,60000000.0
2005-11-08 06:45:00,1.18941,1.18952,1.18918,1.18918,99800000.0
2005-11-08 06:46:00,1.18972,1.18972,1.18957,1.18957,38799998.0
2005-11-08 06:47:00,1.18955,1.18965,1.18955,1.1896,118699998.0
2005-11-08 06:48:00,1.18961,1.18971,1.18959,1.18971,45800001.0
2005-11-08 06:49:00,1.18963,1.18965,1.1896,1.18965,29600001.0
2005-11-08 06:50:00,1.18935,1.18939,1.18918,1.18935,151000000.0
2005-11-08 06:51:00,1.18925,1.1894,1.1891,1.18924,126099999.0
2005-11-08 06:52:00,1.1892,1.18945,1.18905,1.18935,103200001.0
2005-11-08 06:53:00,1.18919,1.18955,1.18919,1.18942,176600003.0
2005-11-08 06:54:00,1.18936,1.18954,1.18929,1.18947,159300002.0
2005-11-08 06:55:00,1.18962,1.18962,1.18951,1.18951,54199999.0
2005-11-08 06:56:00,1.18912,1.18928,1.18912,1.18928,66599999.0
2005-11-08 06:57:00,1.18927,1.18936,1.18916,1.18932,163300003.0
2005-11-08 06:58:00,1.18954,1.18956,1.18954,1.18956,33500000.0
2005-11-08 06:59:00,1.18925,1.18941,1.18909,1.18941,123900000.0
2005-11-08 07:00:00,1.18937,1.1894,1.18914,1.18914,130700000.0
2005-11-08 07:01:00,1.18919,1.18927,1.18915,1.18916,130399998.0
2005-11-08 07:02:00,1.18926,1.18936,1.18912,1.18912,166400000.0
2005-11-08 07:03:00,1.18934,1.18966,1.18914,1.18966,156800003.0
2005-11-08 07:04:00,1.18977,1.18977,1.1891,1.18926,121200001.0
2005-11-08 07:05:00,1.1894,1.18943,1.18921,1.18936,33000000.0
2005-11-08 07:06:00,1.18933,1.18945,1.18923,1.1893,193000000.0
2005-11-08 07:07:00,1.18928,1.18963,1.18928,1.1894,109400000.0
2005-11-08 07:08:00,1.18932,1.18934,1.18925,1.18925,48299999.0
2005-11-08 07:09:00,1.18935,1.18945,1.18921,1.18921,97499998.0
2005-11-08 07:10:00,1.18908,1.1893,1.18906,1.1893,57500001.0
2005-11-08 07:11:00,1.18962,1.18962,1.18952,1.18952,10400000.0
2005-11-08 07:12:00,1.18925,1.18929,1.18903,1.18922,189399999.0
2005-11-08 07:13:00,1.18923,1.18923,1.18898,1.18908,73300000.0
2005-11-08 07:14:00,1.1892,1.18929,1.18912,1.18912,83300002.0
2005-11-08 07:15:00,1.18913,1.18925,1.1891,1.18922,55600000.0
2005-11-08 07:16:00,1.18915,1.18922,1.189,1.18906,84000001.0
2005-11-08 07:17:00,1.18915,1.18927,1.18901,1.18921,137500000.0
2005-11-08 07:18:00,1.18927,1.18929,1.18908,1.18917,107899999.0
2005-11-08 07:19:00,1.18913,1.18921,1.18904,1.18913,99300001.0
2005-11-08 07:20:00,1.18917,1.18928,1.18907,1.18909,93000002.0
2005-11-08 07:21:00,1.18947,1.18955,1.18945,1.1895,94900000.0
2005-11-08 07:22:00,1.18907,1.18916,1.18902,1.18903,129499998.0
2005-11-08 07:23:00,1.1895,1.1895,1.1895,1.1895,2400000.0
2005-11-08 07:24:00,1.18943,1.18949,1.18943,1.18945,122699998.0
2005-11-08 07:25:00,1.18947,1.18947,1.18935,1.18935,186200003.0
2005-11-08 07:26:00,1.1894,1.18942,1.18935,1.18935,36100000.0
2005-11-08 07:27:00,1.18937,1.18945,1.1891,1.18918,109700000.0
2005-11-08 07:28:00,1.18937,1.18962,1.18937,1.18958,204600003.0
2005-11-08 07:29:00,1.18932,1.18946,1.18925,1.18925,79300000.0
2005-11-08 07:30:00,1.18955,1.18955,1.18955,1.18955,12000000.0
2005-11-08 07:31:00,1.18916,1.18931,1.18911,1.18921,145199999.0
2005-11-08 07:32:00,1.18965,1.18965,1.1896,1.1896,3200000.0
2005-11-08 07:33:00,1.18927,1.18928,1.18909,1.1892,193700000.0
2005-11-08 07:34:00,1.18925,1.18941,1.18912,1.18934,70000001.0
2005-11-08 07:35:00,1.18935,1.18947,1.18928,1.1893,129999999.0
2005-11-08 07:36:00,1.1894,1.18953,1.18937,1.18953,98100001.0
2005-11-08 07:37:00,1.18952,1.18952,1.18948,1.18948,25200000.0
2005-11-08 07:38:00,1.18945,1.18945,1.18935,1.1894,19900000.0
2005-11-08 07:39:00,1.18935,1.1894,1.18935,1.18937,66699999.0
2005-11-08 07:40:00,1.18935,1.1894,1.18935,1.18938,58600000.0
2005-11-08 07:41:00,1.18947,1.18953,1.18947,1.18953,18600000.0
2005-11-08 07:42:00,1.18935,1.18954,1.18935,1.18954,103300000.0
2005-11-08 07:43:00,1.18921,1.18956,1.18913,1.18948,144299998.0
2005-11-08 07:44:00,1.18943,1.1895,1.18934,1.18949,119800000.0
2005-11-08 07:45:00,1.18937,1.18957,1.18937,1.18939,97600000.0
2005-11-08 07:46:00,1.18925,1.18947,1.18918,1.18931,118000000.0
2005-11-08 07:47:00,1.1893,1.18946,1.18922,1.18932,115000002.0
2005-11-08 07:48:00,1.18925,1.1894,1.18925,1.18933,101900001.0
2005-11-08 07:49:00,1.18935,1.18945,1.18923,1.18929,62400001.0
2005-11-08 07:50:00,1.18972,1.18972,1.18971,1.18971,33800000.0
2005-11-08 07:51:00,1.18917,1.18943,1.18917,1.18927,88700001.0
2005-11-08 07:52:00,1.18917,1.18933,1.18908,1.18933,122399999.0
2005-11-08 07:53:00,1.18932,1.18934,1.18904,1.18904,73600001.0
2005-11-08 07:54:00,1.18962,1.18978,1.18962,1.18973,94500001.0
2005-11-08 07:55:00,1.18961,1.18968,1.18948,1.18968,92200000.0
2005-11-08 07:56:00,1.18961,1.18961,1.18935,1.18937,62590002.0
2005-11-08 07:57:00,1.18937,1.18959,1.18937,1.18959,90900001.0
2005-11-08 07:58:00,1.18978,1.18978,1.18966,1.18972,45400000.0
2005-11-08 07:59:00,1.18923,1.18949,1.18923,1.18931,87000000.0
2005-11-08 08:00:00,1.18932,1.18951,1.18915,1.18925,79400001.0
2005-11-08 08:01:00,1.18945,1.18948,1.18936,1.18936,79400001.0
2005-11-08 08:02:00,1.18921,1.18941,1.18921,1.18941,74699999.0
2005-11-08 08:03:00,1.18967,1.18973,1.18961,1.18968,84600002.0
2005-11-08 08:04:00,1.18961,1.1898,1.18959,1.1898,78800001.0
2005-11-08 08:05:00,1.18981,1.18988,1.18981,1.18988,84300000.0
2005-11-08 08:06:00,1.18968,1.18983,1.18948,1.18978,158899999.0
2005-11-08 08:07:00,1.18985,1.18985,1.18966,1.1897,63800000.0
2005-11-08 08:08:00,1.18988,1.18992,1.18986,1.18992,61799999.0
2005-11-08 08:09:00,1.18995,1.18995,1.18982,1.18982,61999999.0
2005-11-08 08:10:00,1.18994,1.1903,1.18994,1.1903,154200002.0
2005-11-08 08:11:00,1.19034,1.19043,1.19027,1.19043,40600000.0
2005-11-08 08:12:00,1.19041,1.19041,1.19034,1.19034,45700000.0
2005-11-08 08:13:00,1.19043,1.19047,1.19035,1.19035,150899999.0
2005-11-08 08:14:00,1.19038,1.19053,1.19038,1.1905,89499999.0
2005-11-08 08:15:00,1.1905,1.19053,1.19045,1.19045,93200002.0
2005-11-08 08:16:00,1.19019,1.1903,1.19011,1.19015,105799998.0
2005-11-08 08:17:00,1.19024,1.19043,1.19012,1.19043,148400000.0
2005-11-08 08:18:00,1.19045,1.19045,1.19045,1.19045,38400002.0
2005-11-08 08:19:00,1.19029,1.19052,1.19019,1.19019,57300000.0
2005-11-08 08:20:00,1.19056,1.19093,1.19056,1.19093,109600002.0
2005-11-08 08:21:00,1.19108,1.19109,1.191,1.19109,113900001.0
2005-11-08 08:22:00,1.1911,1.19112,1.19108,1.1911,92700000.0
2005-11-08 08:23:00,1.19118,1.19118,1.1907,1.19078,59400000.0
2005-11-08 08:24:00,1.19108,1.1911,1.19105,1.1911,80699998.0
2005-11-08 08:25:00,1.19109,1.19109,1.19095,1.19102,71900001.0
2005-11-08 08:26:00,1.19096,1.19096,1.1909,1.19095,82400001.0
2005-11-08 08:27:00,1.19089,1.19108,1.19089,1.19108,66200000.0
2005-11-08 08:28:00,1.19108,1.19108,1.19099,1.19099,8800000.0
2005-11-08 08:29:00,1.191,1.191,1.1909,1.1909,58100000.0
2005-11-08 08:30:00,1.19093,1.19103,1.19093,1.191,76200004.0
2005-11-08 08:31:00,1.19079,1.19079,1.19071,1.19075,97600000.0
2005-11-08 08:32:00,1.19105,1.19105,1.19093,1.191,178300003.0
2005-11-08 08:33:00,1.19094,1.19104,1.19091,1.19098,143600000.0
2005-11-08 08:34:00,1.1909,1.19095,1.19085,1.19095,88700000.0
2005-11-08 08:35:00,1.19099,1.19102,1.19093,1.19102,190100004.0
2005-11-08 08:36:00,1.19099,1.19099,1.19089,1.19089,26300000.0
2005-11-08 08:37:00,1.1909,1.1909,1.1909,1.1909,22300001.0
2005-11-08 08:38:00,1.1909,1.1909,1.19083,1.19087,89999999.0
2005-11-08 08:39:00,1.19075,1.19085,1.19075,1.1908,96899998.0
2005-11-08 08:40:00,1.19071,1.19081,1.19069,1.1908,119199999.0
2005-11-08 08:41:00,1.1908,1.19085,1.1907,1.1907,66099998.0
2005-11-08 08:42:00,1.1908,1.19094,1.1908,1.19092,48400001.0
2005-11-08 08:43:00,1.19095,1.19095,1.19083,1.19085,31100000.0
2005-11-08 08:44:00,1.19095,1.19095,1.19095,1.19095,23100000.0
2005-11-08 08:45:00,1.19055,1.19085,1.19054,1.1907,95200002.0
2005-11-08 08:46:00,1.1909,1.19093,1.1909,1.19093,52500001.0
2005-11-08 08:47:00,1.1909,1.1909,1.19083,1.19083,1400000.0
2005-11-08 08:48:00,1.1909,1.1909,1.19085,1.19085,42499998.0
2005-11-08 08:49:00,1.19086,1.19089,1.19086,1.19089,52199999.0
2005-11-08 08:50:00,1.19075,1.19081,1.19075,1.19078,66500001.0
2005-11-08 08:51:00,1.19072,1.19083,1.19072,1.19083,72400002.0
2005-11-08 08:52:00,1.1908,1.19082,1.1908,1.19082,89199999.0
2005-11-08 08:53:00,1.19077,1.19078,1.19067,1.19068,119900000.0
2005-11-08 08:54:00,1.19048,1.19057,1.19048,1.19057,128900002.0
2005-11-08 08:55:00,1.1905,1.19055,1.19043,1.19055,96300000.0
2005-11-08 08:56:00,1.1905,1.19055,1.1905,1.19055,82800001.0
2005-11-08 08:57:00,1.19052,1.19069,1.19049,1.19053,140799999.0
2005-11-08 08:58:00,1.19064,1.1908,1.19064,1.1907,231399999.0
2005-11-08 08:59:00,1.19067,1.1907,1.1906,1.1906,101200001.0
2005-11-08 09:00:00,1.19057,1.19065,1.19055,1.19055,78900002.0
2005-11-08 09:01:00,1.19062,1.19068,1.19062,1.19068,4800000.0
2005-11-08 09:02:00,1.1906,1.19068,1.1904,1.1904,91400001.0
2005-11-08 09:03:00,1.19077,1.1908,1.19069,1.1908,122000001.0
2005-11-08 09:04:00,1.19078,1.19078,1.19072,1.19072,43000000.0
2005-11-08 09:05:00,1.1907,1.1907,1.19065,1.19065,35900001.0
2005-11-08 09:06:00,1.19048,1.1906,1.19028,1.19041,108000002.0
2005-11-08 09:07:00,1.1907,1.1907,1.1907,1.1907,44900002.0
2005-11-08 09:08:00,1.1907,1.19075,1.19068,1.19075,63900000.0
2005-11-08 09:09:00,1.19065,1.19069,1.19065,1.19069,129800001.0
2005-11-08 09:10:00,1.19065,1.1907,1.19055,1.19058,119799998.0
2005-11-08 09:11:00,1.19057,1.19058,1.19045,1.19057,161700000.0
2005-11-08 09:12:00,1.19068,1.19076,1.19061,1.19063,77800000.0
2005-11-08 09:13:00,1.19061,1.19065,1.19045,1.19045,128700001.0
2005-11-08 09:14:00,1.19033,1.19033,1.19012,1.19012,75000001.0
2005-11-08 09:15:00,1.19024,1.19037,1.19023,1.19033,41200000.0
2005-11-08 09:16:00,1.19053,1.19103,1.19053,1.19093,140799999.0
2005-11-08 09:17:00,1.19093,1.19093,1.19057,1.19057,26500000.0
2005-11-08 09:18:00,1.19047,1.19047,1.19034,1.19038,85600000.0
2005-11-08 09:19:00,1.19043,1.19043,1.19013,1.19013,28000000.0
2005-11-08 09:20:00,1.1898,1.1898,1.18906,1.18943,66400001.0
2005-11-08 09:21:00,1.18938,1.18938,1.1891,1.18917,60699999.0
2005-11-08 09:22:00,1.18943,1.18945,1.18931,1.18945,81200000.0
2005-11-08 09:23:00,1.18941,1.18944,1.18941,1.18944,13600000.0
2005-11-08 09:24:00,1.18948,1.18954,1.18921,1.18921,64400000.0
2005-11-08 09:25:00,1.18922,1.1894,1.18922,1.18939,84700002.0
2005-11-08 09:26:00,1.1894,1.1894,1.1894,1.1894,16700000.0
2005-11-08 09:27:00,1.18936,1.18947,1.18931,1.18947,98400001.0
2005-11-08 09:28:00,1.18952,1.18952,1.18942,1.18942,56500001.0
2005-11-08 09:29:00,1.18935,1.18943,1.18931,1.18943,102899998.0
2005-11-08 09:30:00,1.1894,1.1894,1.18938,1.18938,2000000.0
2005-11-08 09:31:00,1.1894,1.1894,1.1894,1.1894,800000.0
2005-11-08 09:32:00,1.18934,1.18947,1.18934,1.18947,75400000.0
2005-11-08 09:33:00,1.18955,1.18965,1.18955,1.18962,70999998.0
2005-11-08 09:34:00,1.18965,1.18965,1.18965,1.18965,35799999.0
2005-11-08 09:35:00,1.1897,1.18975,1.1897,1.18975,57499998.0
2005-11-08 09:36:00,1.18969,1.18971,1.18961,1.18969,86300000.0
2005-11-08 09:37:00,1.18975,1.18976,1.18957,1.18957,56800001.0
2005-11-08 09:38:00,1.18958,1.18962,1.1895,1.18952,82799999.0
2005-11-08 09:39:00,1.1895,1.18955,1.18945,1.18952,51800000.0
2005-11-08 09:40:00,1.1895,1.18955,1.1895,1.18955,30900000.0
2005-11-08 09:41:00,1.18949,1.18972,1.18949,1.18965,108299998.0
2005-11-08 09:42:00,1.18973,1.18973,1.18963,1.18967,13700000.0
2005-11-08 09:43:00,1.18963,1.18974,1.18963,1.18968,58600000.0
2005-11-08 09:44:00,1.18963,1.18966,1.18961,1.18961,34400000.0
2005-11-08 09:45:00,1.18959,1.18959,1.18939,1.18949,163199997.0
2005-11-08 09:46:00,1.1895,1.1895,1.18939,1.18939,34100000.0
2005-11-08 09:47:00,1.18922,1.18932,1.18922,1.1893,99800002.0
2005-11-08 09:48:00,1.18932,1.18938,1.1893,1.1893,133300002.0
2005-11-08 09:49:00,1.18905,1.18924,1.18905,1.18909,55300001.0
2005-11-08 09:50:00,1.18925,1.1893,1.18925,1.1893,25500000.0
2005-11-08 09:51:00,1.18931,1.18942,1.18924,1.18942,80800002.0
2005-11-08 09:52:00,1.18935,1.18942,1.18932,1.18938,89100003.0
2005-11-08 09:53:00,1.18938,1.18938,1.18926,1.18932,99600002.0
2005-11-08 09:54:00,1.1893,1.1893,1.18922,1.18925,51000000.0
2005-11-08 09:55:00,1.18934,1.18986,1.18934,1.18986,122900001.0
2005-11-08 09:56:00,1.18988,1.18989,1.18984,1.18989,111600001.0
2005-11-08 09:57:00,1.19,1.19014,1.18992,1.19012,133400000.0
2005-11-08 09:58:00,1.19025,1.19051,1.19017,1.19051,89000001.0
2005-11-08 09:59:00,1.19048,1.19072,1.19047,1.19072,58299999.0
2005-11-08 10:00:00,1.19082,1.191,1.19075,1.19075,69200000.0
2005-11-08 10:01:00,1.19073,1.19079,1.1907,1.19079,47200000.0
2005-11-08 10:02:00,1.19077,1.19085,1.1907,1.1907,160500002.0
2005-11-08 10:03:00,1.19078,1.19083,1.19073,1.19073,97100001.0
2005-11-08 10:04:00,1.19088,1.19094,1.19085,1.19093,56500000.0
2005-11-08 10:05:00,1.19086,1.19086,1.19071,1.19071,27000000.0
2005-11-08 10:06:00,1.19076,1.19094,1.19076,1.19082,181500000.0
2005-11-08 10:07:00,1.19073,1.19095,1.19073,1.19095,35900000.0
2005-11-08 10:08:00,1.19114,1.19136,1.19114,1.19132,88800001.0
2005-11-08 10:09:00,1.19131,1.19131,1.19115,1.19118,67800000.0
2005-11-08 10:10:00,1.1911,1.1911,1.19091,1.19091,49300000.0
2005-11-08 10:11:00,1.19108,1.19135,1.19108,1.19135,26600000.0
2005-11-08 10:12:00,1.19143,1.19158,1.19143,1.19149,95200001.0
2005-11-08 10:13:00,1.19137,1.19149,1.19129,1.19147,80600001.0
2005-11-08 10:14:00,1.19142,1.19145,1.19133,1.19139,129700000.0
2005-11-08 10:15:00,1.19149,1.19165,1.19144,1.19155,182999999.0
2005-11-08 10:16:00,1.19165,1.19167,1.1915,1.19151,185800002.0
2005-11-08 10:17:00,1.19162,1.19167,1.19153,1.19163,152999999.0
2005-11-08 10:18:00,1.1916,1.1916,1.19131,1.19152,47100000.0
2005-11-08 10:19:00,1.19151,1.19166,1.19151,1.19166,58900001.0
2005-11-08 10:20:00,1.19179,1.19183,1.19147,1.19167,116599999.0
2005-11-08 10:21:00,1.19163,1.19195,1.19154,1.19195,124800001.0
2005-11-08 10:22:00,1.19196,1.19263,1.19193,1.19263,53899998.0
2005-11-08 10:23:00,1.19302,1.19325,1.19302,1.19312,26100000.0
2005-11-08 10:24:00,1.19324,1.19351,1.19324,1.19326,118699999.0
2005-11-08 10:25:00,1.19317,1.19317,1.19303,1.19305,91900000.0
2005-11-08 10:26:00,1.193,1.19315,1.193,1.19312,97699999.0
2005-11-08 10:27:00,1.19325,1.19327,1.19325,1.19327,28100000.0
2005-11-08 10:28:00,1.19334,1.19345,1.1933,1.19343,87400000.0
2005-11-08 10:29:00,1.19345,1.19352,1.19337,1.19341,238000000.0
2005-11-08 10:30:00,1.19338,1.19342,1.19337,1.19341,62999999.0
2005-11-08 10:31:00,1.19352,1.19355,1.1935,1.1935,47300001.0
2005-11-08 10:32:00,1.1935,1.1935,1.19342,1.1935,16900000.0
2005-11-08 10:33:00,1.19346,1.19346,1.19333,1.19333,174100001.0
2005-11-08 10:34:00,1.1933,1.19338,1.19294,1.19315,100599999.0
2005-11-08 10:35:00,1.1931,1.19328,1.19309,1.1932,217500004.0
2005-11-08 10:36:00,1.19328,1.19335,1.19321,1.19323,132299999.0
2005-11-08 10:37:00,1.19316,1.19323,1.19311,1.19323,134999998.0
2005-11-08 10:38:00,1.19327,1.19332,1.19315,1.19315,72600000.0
2005-11-08 10:39:00,1.19322,1.19329,1.19313,1.19313,93299999.0
2005-11-08 10:40:00,1.19303,1.19315,1.19303,1.19303,91999999.0
2005-11-08 10:41:00,1.1931,1.1934,1.1931,1.19326,168400003.0
2005-11-08 10:42:00,1.19342,1.19342,1.1932,1.19331,97599998.0
2005-11-08 10:43:00,1.19338,1.19341,1.19334,1.19341,125999998.0
2005-11-08 10:44:00,1.1933,1.19335,1.19325,1.19332,84500001.0
2005-11-08 10:45:00,1.19335,1.19335,1.19328,1.1933,121800000.0
2005-11-08 10:46:00,1.19326,1.19333,1.19319,1.19322,141800001.0
2005-11-08 10:47:00,1.19311,1.19311,1.19299,1.193,76699999.0
2005-11-08 10:48:00,1.19305,1.19322,1.19305,1.1931,102500002.0
2005-11-08 10:49:00,1.1931,1.1931,1.19291,1.19298,191400001.0
2005-11-08 10:50:00,1.19291,1.19309,1.19276,1.19309,58800000.0
2005-11-08 10:51:00,1.19308,1.19308,1.19285,1.19304,171100001.0
2005-11-08 10:52:00,1.19304,1.19304,1.19293,1.19293,21600000.0
2005-11-08 10:53:00,1.19298,1.19298,1.19286,1.19286,74500001.0
2005-11-08 10:54:00,1.19288,1.19292,1.19281,1.19287,102799998.0
2005-11-08 10:55:00,1.19286,1.19293,1.19285,1.19285,91999998.0
2005-11-08 10:56:00,1.19285,1.19295,1.19285,1.1929,44600000.0
2005-11-08 10:57:00,1.19284,1.19291,1.1927,1.1927,78300001.0
2005-11-08 10:58:00,1.19278,1.19282,1.19269,1.19279,122100000.0
2005-11-08 10:59:00,1.1928,1.1928,1.19265,1.19265,18400000.0
2005-11-08 11:00:00,1.19252,1.19265,1.19252,1.19258,148700002.0
2005-11-08 11:01:00,1.19257,1.19274,1.19257,1.1927,64500001.0
2005-11-08 11:02:00,1.19272,1.19287,1.19272,1.19287,143199998.0
2005-11-08 11:03:00,1.19291,1.19304,1.19288,1.19304,138999999.0
2005-11-08 11:04:00,1.19315,1.19336,1.19315,1.19331,96700001.0
2005-11-08 11:05:00,1.19318,1.19318,1.19269,1.19269,43900001.0
2005-11-08 11:06:00,1.19258,1.19283,1.19252,1.19283,118099998.0
2005-11-08 11:07:00,1.19256,1.19256,1.19226,1.19226,51200000.0
2005-11-08 11:08:00,1.19203,1.19216,1.19202,1.19216,90799998.0
2005-11-08 11:09:00,1.19216,1.19237,1.19216,1.19237,64600000.0
2005-11-08 11:10:00,1.19238,1.1926,1.19236,1.1926,70400000.0
2005-11-08 11:11:00,1.19274,1.1931,1.19274,1.1931,75200000.0
2005-11-08 11:12:00,1.19305,1.19305,1.1928,1.19282,154800001.0
2005-11-08 11:13:00,1.19275,1.19279,1.1927,1.19272,154700003.0
2005-11-08 11:14:00,1.19264,1.19284,1.19264,1.19273,76100001.0
2005-11-08 11:15:00,1.1927,1.19283,1.1927,1.19279,88300000.0
2005-11-08 11:16:00,1.1928,1.1928,1.1927,1.1927,96099998.0
2005-11-08 11:17:00,1.19265,1.1927,1.19265,1.19268,55200001.0
2005-11-08 11:18:00,1.19258,1.19258,1.19246,1.19248,67800000.0
2005-11-08 11:19:00,1.19238,1.19238,1.19185,1.19185,104700000.0
2005-11-08 11:20:00,1.19184,1.19191,1.19173,1.19173,121499997.0
2005-11-08 11:21:00,1.1918,1.19185,1.19175,1.19175,70299999.0
2005-11-08 11:22:00,1.19191,1.19199,1.19191,1.19199,4800000.0
2005-11-08 11:23:00,1.19206,1.19237,1.19206,1.19237,71800000.0
2005-11-08 11:24:00,1.19243,1.19258,1.19243,1.19244,101400000.0
2005-11-08 11:25:00,1.19239,1.19239,1.19214,1.1922,124000001.0
2005-11-08 11:26:00,1.1919,1.1919,1.19147,1.19162,87099999.0
2005-11-08 11:27:00,1.19159,1.19166,1.19144,1.19144,74099999.0
2005-11-08 11:28:00,1.19145,1.19184,1.19145,1.19184,92300002.0
2005-11-08 11:29:00,1.19177,1.19179,1.1917,1.19172,127600000.0
2005-11-08 11:30:00,1.19182,1.19184,1.19172,1.19172,90900003.0
2005-11-08 11:31:00,1.19168,1.1918,1.19165,1.1918,28099999.0
2005-11-08 11:32:00,1.19178,1.1919,1.19162,1.19165,129600001.0
2005-11-08 11:33:00,1.19167,1.19206,1.19167,1.19206,75999999.0
2005-11-08 11:34:00,1.19203,1.19223,1.1919,1.19223,109299999.0
2005-11-08 11:35:00,1.19233,1.19242,1.19228,1.19228,133900001.0
2005-11-08 11:36:00,1.19231,1.19257,1.19231,1.19246,79100000.0
2005-11-08 11:37:00,1.19243,1.19248,1.19238,1.19243,82899999.0
2005-11-08 11:38:00,1.19252,1.19272,1.1925,1.19269,100599999.0
2005-11-08 11:39:00,1.1926,1.19263,1.19255,1.19263,131599998.0
2005-11-08 11:40:00,1.1926,1.19264,1.19247,1.19252,142500002.0
2005-11-08 11:41:00,1.19255,1.19255,1.19239,1.19255,153800000.0
2005-11-08 11:42:00,1.1926,1.19265,1.19255,1.19255,96399999.0
2005-11-08 11:43:00,1.19259,1.19259,1.19251,1.19255,75800001.0
2005-11-08 11:44:00,1.19234,1.19257,1.19234,1.19244,41000000.0
2005-11-08 11:45:00,1.19245,1.19245,1.1924,1.1924,78799999.0
2005-11-08 11:46:00,1.19233,1.19233,1.19198,1.19215,42400000.0
2005-11-08 11:47:00,1.19207,1.19214,1.19199,1.19204,123600002.0
2005-11-08 11:48:00,1.19196,1.19208,1.19196,1.19203,67400001.0
2005-11-08 11:49:00,1.19214,1.1922,1.1921,1.19213,81100000.0
2005-11-08 11:50:00,1.19215,1.19215,1.19194,1.19201,203399999.0
2005-11-08 11:51:00,1.1919,1.1919,1.19168,1.19178,109200001.0
2005-11-08 11:52:00,1.19194,1.19213,1.19194,1.19213,100199999.0
2005-11-08 11:53:00,1.19214,1.19218,1.19207,1.19207,99999997.0
2005-11-08 11:54:00,1.19215,1.19215,1.19205,1.19208,32600000.0
2005-11-08 11:55:00,1.19212,1.19212,1.19189,1.19205,107400001.0
2005-11-08 11:56:00,1.19212,1.19216,1.19206,1.19212,79699999.0
2005-11-08 11:57:00,1.1921,1.19215,1.19205,1.19205,104799998.0
2005-11-08 11:58:00,1.19208,1.19236,1.19208,1.19232,68000002.0
2005-11-08 11:59:00,1.19238,1.19239,1.19233,1.19239,121200000.0
2005-11-08 12:00:00,1.19242,1.19242,1.19229,1.19231,32600000.0
2005-11-08 12:01:00,1.19225,1.19227,1.1921,1.19227,84299999.0
2005-11-08 12:02:00,1.19235,1.1924,1.19235,1.19235,49400000.0
2005-11-08 12:03:00,1.19237,1.1924,1.19233,1.19233,92900002.0
2005-11-08 12:04:00,1.19257,1.19293,1.19257,1.19293,56999999.0
2005-11-08 12:05:00,1.19295,1.1931,1.19295,1.19303,122000000.0
2005-11-08 12:06:00,1.1932,1.19329,1.1932,1.19324,46300000.0
2005-11-08 12:07:00,1.1934,1.19374,1.1934,1.19374,35800000.0
2005-11-08 12:08:00,1.19382,1.19385,1.19362,1.19362,158499999.0
2005-11-08 12:09:00,1.19375,1.19375,1.19348,1.19365,112600002.0
2005-11-08 12:10:00,1.19363,1.19363,1.19349,1.19361,35500000.0
2005-11-08 12:11:00,1.1936,1.19398,1.1936,1.19398,87999999.0
2005-11-08 12:12:00,1.19397,1.19405,1.19387,1.19398,150500002.0
2005-11-08 12:13:00,1.19395,1.19406,1.19393,1.19393,136700000.0
2005-11-08 12:14:00,1.19392,1.19407,1.19392,1.19393,46400000.0
2005-11-08 12:15:00,1.19396,1.19408,1.19396,1.19405,107300002.0
2005-11-08 12:16:00,1.194,1.19405,1.19395,1.194,42400000.0
2005-11-08 12:17:00,1.19405,1.19405,1.19395,1.19397,79000002.0
2005-11-08 12:18:00,1.19396,1.19396,1.19375,1.19375,148799996.0
2005-11-08 12:19:00,1.19385,1.19397,1.19385,1.19397,78099999.0
2005-11-08 12:20:00,1.194,1.19405,1.19395,1.19395,137900001.0
2005-11-08 12:21:00,1.19399,1.1942,1.19399,1.19419,146799997.0
2005-11-08 12:22:00,1.19429,1.19429,1.19407,1.19407,95300002.0
2005-11-08 12:23:00,1.19409,1.19409,1.19403,1.19403,52700000.0
2005-11-08 12:24:00,1.19396,1.19396,1.19386,1.19386,36200000.0
2005-11-08 12:25:00,1.19389,1.19398,1.19388,1.19398,96100000.0
2005-11-08 12:26:00,1.19403,1.19403,1.19389,1.19391,113900000.0
2005-11-08 12:27:00,1.19385,1.19386,1.19372,1.19379,172200002.0
2005-11-08 12:28:00,1.19366,1.19368,1.1936,1.19362,108300003.0
2005-11-08 12:29:00,1.19344,1.19356,1.19331,1.19331,78400000.0
2005-11-08 12:30:00,1.19322,1.19333,1.19322,1.19333,62599998.0
2005-11-08 12:31:00,1.19353,1.19386,1.19343,1.19386,70400000.0
2005-11-08 12:32:00,1.19373,1.19373,1.19341,1.19357,114500002.0
2005-11-08 12:33:00,1.1936,1.1936,1.1935,1.19352,51900000.0
2005-11-08 12:34:00,1.19357,1.19367,1.19328,1.19328,99600000.0
2005-11-08 12:35:00,1.1934,1.19343,1.19312,1.19338,148200002.0
2005-11-08 12:36:00,1.19328,1.19341,1.19319,1.19341,101400000.0
2005-11-08 12:37:00,1.1934,1.19345,1.19335,1.1934,76100001.0
2005-11-08 12:38:00,1.19342,1.19342,1.1934,1.1934,11300000.0
2005-11-08 12:39:00,1.19338,1.19338,1.19317,1.19327,64200000.0
2005-11-08 12:40:00,1.19333,1.19336,1.19309,1.19336,172999998.0
2005-11-08 12:41:00,1.19347,1.19404,1.19347,1.19404,127999999.0
2005-11-08 12:42:00,1.19405,1.19406,1.19387,1.19406,67500001.0
2005-11-08 12:43:00,1.19416,1.19429,1.19416,1.19429,22300000.0
2005-11-08 12:44:00,1.19438,1.19449,1.19438,1.19448,126100000.0
2005-11-08 12:45:00,1.19457,1.19494,1.19457,1.19494,43900001.0
2005-11-08 12:46:00,1.19511,1.19518,1.19511,1.19512,41200000.0
2005-11-08 12:47:00,1.19512,1.1952,1.19512,1.19512,40400000.0
2005-11-08 12:48:00,1.1951,1.1951,1.19467,1.19467,86700000.0
2005-11-08 12:49:00,1.19458,1.19458,1.19432,1.19432,105000000.0
2005-11-08 12:50:00,1.19435,1.19452,1.19435,1.19452,60699997.0
2005-11-08 12:51:00,1.19455,1.19458,1.19445,1.19458,51100001.0
2005-11-08 12:52:00,1.19456,1.19456,1.1945,1.19452,36700001.0
2005-11-08 12:53:00,1.1945,1.19452,1.1945,1.19452,67999999.0
2005-11-08 12:54:00,1.19456,1.19456,1.19454,1.19454,32099999.0
2005-11-08 12:55:00,1.19458,1.19471,1.19458,1.19471,127100002.0
2005-11-08 12:56:00,1.19475,1.19475,1.19458,1.19462,107100000.0
2005-11-08 12:57:00,1.19453,1.19453,1.19423,1.19431,80799999.0
2005-11-08 12:58:00,1.1945,1.19455,1.19434,1.19455,73199998.0
2005-11-08 12:59:00,1.19424,1.19441,1.19424,1.19441,80100000.0
2005-11-08 13:00:00,1.19429,1.1943,1.19418,1.19423,94099999.0
2005-11-08 13:01:00,1.19437,1.19437,1.19421,1.19429,118299999.0
2005-11-08 13:02:00,1.19423,1.19436,1.19423,1.19436,87300000.0
2005-11-08 13:03:00,1.19448,1.19449,1.19433,1.19442,124800000.0
2005-11-08 13:04:00,1.19441,1.19441,1.19419,1.19439,77199999.0
2005-11-08 13:05:00,1.19441,1.19441,1.19439,1.19439,4100000.0
2005-11-08 13:06:00,1.19441,1.19455,1.19441,1.19454,35600000.0
2005-11-08 13:07:00,1.19465,1.19473,1.19449,1.19449,126899999.0
2005-11-08 13:08:00,1.19455,1.19473,1.19445,1.19473,100100000.0
2005-11-08 13:09:00,1.19478,1.19485,1.19456,1.19485,83599999.0
2005-11-08 13:10:00,1.19488,1.195,1.19485,1.195,66300002.0
2005-11-08 13:11:00,1.19526,1.1959,1.19526,1.1959,69699999.0
2005-11-08 13:12:00,1.19613,1.19636,1.19587,1.19636,60699999.0
2005-11-08 13:13:00,1.19626,1.19626,1.19591,1.19595,56600000.0
2005-11-08 13:14:00,1.19593,1.19601,1.19585,1.19592,77400000.0
2005-11-08 13:15:00,1.19592,1.19629,1.19592,1.19602,122700003.0
2005-11-08 13:16:00,1.19615,1.19643,1.19615,1.19636,160600003.0
2005-11-08 13:17:00,1.19639,1.19642,1.19632,1.19632,118399997.0
2005-11-08 13:18:00,1.1963,1.19634,1.19614,1.19614,68900000.0
2005-11-08 13:19:00,1.19599,1.19599,1.1958,1.1958,18500000.0
2005-11-08 13:20:00,1.19578,1.19598,1.19578,1.19584,107200000.0
2005-11-08 13:21:00,1.19573,1.19573,1.19567,1.19567,26199999.0
2005-11-08 13:22:00,1.19553,1.19573,1.19553,1.19563,113000001.0
2005-11-08 13:23:00,1.19556,1.19557,1.19547,1.19557,106400002.0
2005-11-08 13:24:00,1.19559,1.19559,1.19541,1.1955,67700001.0
2005-11-08 13:25:00,1.19542,1.19546,1.1954,1.19546,64399998.0
2005-11-08 13:26:00,1.19535,1.1954,1.19535,1.19535,17500000.0
2005-11-08 13:27:00,1.1954,1.1954,1.19535,1.1954,74800000.0
2005-11-08 13:28:00,1.19547,1.19557,1.19547,1.19557,65599999.0
2005-11-08 13:29:00,1.19566,1.19569,1.19557,1.19557,79199999.0
2005-11-08 13:30:00,1.19543,1.19543,1.19516,1.19526,83599998.0
2005-11-08 13:31:00,1.19517,1.19517,1.19511,1.19511,67200000.0
2005-11-08 13:32:00,1.19515,1.19515,1.19501,1.19507,101399999.0
2005-11-08 13:33:00,1.19511,1.19511,1.19486,1.19488,28100001.0
2005-11-08 13:34:00,1.19478,1.19478,1.19455,1.19463,83799998.0
2005-11-08 13:35:00,1.19473,1.1951,1.19467,1.1951,99899999.0
2005-11-08 13:36:00,1.1951,1.19513,1.1951,1.19513,27700000.0
2005-11-08 13:37:00,1.1951,1.1951,1.195,1.19507,74799999.0
2005-11-08 13:38:00,1.19512,1.19545,1.19512,1.19545,115500000.0
2005-11-08 13:39:00,1.19545,1.19556,1.19542,1.19542,109199998.0
2005-11-08 13:40:00,1.19541,1.19553,1.19541,1.19544,166200001.0
2005-11-08 13:41:00,1.19535,1.19549,1.19533,1.19537,89800000.0
2005-11-08 13:42:00,1.19543,1.19543,1.19529,1.19533,128000000.0
2005-11-08 13:43:00,1.19542,1.1955,1.19533,1.19534,157500001.0
2005-11-08 13:44:00,1.19542,1.19566,1.19542,1.1956,72700000.0
2005-11-08 13:45:00,1.19558,1.19576,1.19548,1.19576,52900000.0
2005-11-08 13:46:00,1.1959,1.19595,1.1959,1.19595,30200000.0
2005-11-08 13:47:00,1.19605,1.1961,1.19603,1.19603,137400000.0
2005-11-08 13:48:00,1.19609,1.19623,1.19609,1.19613,145299997.0
2005-11-08 13:49:00,1.19614,1.19614,1.19593,1.19593,83100004.0
2005-11-08 13:50:00,1.19583,1.19583,1.19544,1.19544,89700001.0
2005-11-08 13:51:00,1.19542,1.19548,1.19542,1.19548,9100000.0
2005-11-08 13:52:00,1.19542,1.19551,1.19538,1.19542,73600002.0
2005-11-08 13:53:00,1.19537,1.1954,1.19537,1.1954,45700000.0
2005-11-08 13:54:00,1.19507,1.19507,1.19427,1.19431,131099999.0
2005-11-08 13:55:00,1.19427,1.19449,1.1942,1.19448,122400000.0
2005-11-08 13:56:00,1.1945,1.19491,1.1945,1.19484,92400002.0
2005-11-08 13:57:00,1.19475,1.19485,1.19461,1.19485,70500002.0
2005-11-08 13:58:00,1.19475,1.19476,1.19466,1.19466,45400000.0
2005-11-08 13:59:00,1.1947,1.19494,1.1947,1.19494,44799998.0
2005-11-08 14:00:00,1.19505,1.19512,1.19498,1.19498,114900001.0
2005-11-08 14:01:00,1.19488,1.19509,1.19488,1.19488,96700000.0
2005-11-08 14:02:00,1.19497,1.19497,1.19483,1.19483,142899998.0
2005-11-08 14:03:00,1.19492,1.19513,1.19492,1.19513,117400001.0
2005-11-08 14:04:00,1.19507,1.19507,1.19495,1.19495,87999999.0
2005-11-08 14:05:00,1.19486,1.19496,1.19474,1.19491,154000004.0
2005-11-08 14:06:00,1.19497,1.19503,1.19497,1.19503,20600000.0
2005-11-08 14:07:00,1.19505,1.1951,1.19505,1.1951,39800000.0
2005-11-08 14:08:00,1.19508,1.19508,1.19499,1.19499,59900000.0
2005-11-08 14:09:00,1.19471,1.19471,1.19467,1.19467,28400000.0
2005-11-08 14:10:00,1.19465,1.19465,1.19453,1.1946,202799997.0
2005-11-08 14:11:00,1.19462,1.19465,1.19459,1.19462,82799998.0
2005-11-08 14:12:00,1.19467,1.19493,1.19467,1.19489,123100002.0
2005-11-08 14:13:00,1.19485,1.19485,1.19485,1.19485,19900000.0
2005-11-08 14:14:00,1.19491,1.19505,1.19491,1.19499,47400001.0
2005-11-08 14:15:00,1.1949,1.19495,1.1946,1.1946,141199999.0
2005-11-08 14:16:00,1.19465,1.19474,1.19462,1.19462,117099999.0
2005-11-08 14:17:00,1.19464,1.19475,1.19464,1.19468,100700001.0
2005-11-08 14:18:00,1.19473,1.19473,1.19472,1.19472,31200000.0
2005-11-08 14:19:00,1.19471,1.19471,1.19452,1.19457,100100001.0
2005-11-08 14:20:00,1.19452,1.19468,1.19452,1.19466,145600001.0
2005-11-08 14:21:00,1.19465,1.19465,1.19443,1.1945,33900000.0
2005-11-08 14:22:00,1.19449,1.19451,1.19449,1.19451,29200000.0
2005-11-08 14:23:00,1.19465,1.19481,1.19465,1.19473,51900000.0
2005-11-08 14:24:00,1.19482,1.19504,1.1948,1.19503,101000002.0
2005-11-08 14:25:00,1.19515,1.19516,1.19511,1.19512,32900000.0
2005-11-08 14:26:00,1.19505,1.19509,1.19489,1.19489,74100000.0
2005-11-08 14:27:00,1.19487,1.19487,1.19457,1.19457,109700001.0
2005-11-08 14:28:00,1.19454,1.19475,1.19454,1.19475,51000000.0
2005-11-08 14:29:00,1.19463,1.19467,1.19462,1.19462,74000000.0
2005-11-08 14:30:00,1.19441,1.19441,1.19427,1.19427,38300000.0
2005-11-08 14:31:00,1.19401,1.19404,1.19401,1.19404,48800001.0
2005-11-08 14:32:00,1.19389,1.19389,1.19371,1.19371,86400001.0
2005-11-08 14:33:00,1.19365,1.19384,1.19364,1.19384,123299999.0
2005-11-08 14:34:00,1.19394,1.194,1.19379,1.19395,163100004.0
2005-11-08 14:35:00,1.19386,1.19394,1.19378,1.19378,67100000.0
2005-11-08 14:36:00,1.19387,1.19398,1.19386,1.19398,53800000.0
2005-11-08 14:37:00,1.19398,1.19398,1.19398,1.19398,11900000.0
2005-11-08 14:38:00,1.19403,1.19409,1.19399,1.19408,162299999.0
2005-11-08 14:39:00,1.19414,1.19434,1.1941,1.19434,90500000.0
2005-11-08 14:40:00,1.19435,1.19435,1.19432,1.19432,20000000.0
2005-11-08 14:41:00,1.19432,1.19432,1.19422,1.19422,27100000.0
2005-11-08 14:42:00,1.19412,1.19412,1.19395,1.19397,53100002.0
2005-11-08 14:43:00,1.19396,1.19412,1.19396,1.19412,22400000.0
2005-11-08 14:44:00,1.19422,1.19428,1.19422,1.19428,12700000.0
2005-11-08 14:45:00,1.19433,1.19433,1.19412,1.1942,164900002.0
2005-11-08 14:46:00,1.19424,1.19449,1.19424,1.19449,85899999.0
2005-11-08 14:47:00,1.1945,1.1945,1.1945,1.1945,8000000.0
2005-11-08 14:48:00,1.19443,1.19443,1.19428,1.19435,100899997.0
2005-11-08 14:49:00,1.19428,1.19428,1.19415,1.19424,86100000.0
2005-11-08 14:50:00,1.19432,1.19439,1.19425,1.19426,230000000.0
2005-11-08 14:51:00,1.19419,1.1943,1.19416,1.19416,98000000.0
2005-11-08 14:52:00,1.19418,1.19419,1.19407,1.19407,109400000.0
2005-11-08 14:53:00,1.1941,1.19415,1.1941,1.1941,53400001.0
2005-11-08 14:54:00,1.194,1.19415,1.194,1.1941,61800000.0
2005-11-08 14:55:00,1.19417,1.19418,1.1941,1.19417,95200000.0
2005-11-08 14:56:00,1.19415,1.19429,1.19402,1.19412,139700001.0
2005-11-08 14:57:00,1.19393,1.19393,1.19371,1.19371,105199999.0
2005-11-08 14:58:00,1.19369,1.19391,1.19369,1.19379,96500002.0
2005-11-08 14:59:00,1.19382,1.19382,1.19367,1.19371,72500002.0
2005-11-08 15:00:00,1.19379,1.19403,1.19379,1.19403,52100000.0
2005-11-08 15:01:00,1.1939,1.19411,1.19381,1.19411,53799999.0
2005-11-08 15:02:00,1.19423,1.19427,1.19423,1.19427,16100000.0
2005-11-08 15:03:00,1.19427,1.19435,1.19427,1.1943,120700002.0
2005-11-08 15:04:00,1.19425,1.19425,1.19404,1.19405,71000000.0
2005-11-08 15:05:00,1.194,1.194,1.19395,1.19395,17600000.0
2005-11-08 15:06:00,1.19399,1.19399,1.1939,1.19397,144300003.0
2005-11-08 15:07:00,1.19398,1.19402,1.19387,1.19402,32000000.0
2005-11-08 15:08:00,1.19394,1.19399,1.19393,1.19393,63100000.0
2005-11-08 15:09:00,1.19393,1.19397,1.19393,1.19397,42399999.0
2005-11-08 15:10:00,1.19399,1.19413,1.19397,1.19413,78999998.0
2005-11-08 15:11:00,1.19427,1.19444,1.19419,1.19444,91600000.0
2005-11-08 15:12:00,1.19442,1.19446,1.1943,1.19446,118500002.0
2005-11-08 15:13:00,1.19445,1.19457,1.19434,1.19443,171400004.0
2005-11-08 15:14:00,1.19448,1.19505,1.19448,1.19505,96600001.0
2005-11-08 15:15:00,1.19516,1.19533,1.19514,1.1953,71800000.0
2005-11-08 15:16:00,1.19529,1.19529,1.1951,1.1951,84600000.0
2005-11-08 15:17:00,1.1951,1.1952,1.19505,1.19505,85599998.0
2005-11-08 15:18:00,1.19518,1.19525,1.19512,1.19512,89300002.0
2005-11-08 15:19:00,1.19505,1.19521,1.19505,1.19514,51100000.0
2005-11-08 15:20:00,1.19522,1.19537,1.19519,1.19524,121800001.0
2005-11-08 15:21:00,1.1951,1.19512,1.19494,1.19507,138199997.0
2005-11-08 15:22:00,1.19515,1.19526,1.19508,1.19515,70600000.0
2005-11-08 15:23:00,1.19518,1.19531,1.19508,1.19522,118700000.0
2005-11-08 15:24:00,1.19521,1.1953,1.19518,1.19518,133599998.0
2005-11-08 15:25:00,1.19518,1.19566,1.19517,1.19566,100599997.0
2005-11-08 15:26:00,1.19599,1.19655,1.19599,1.19639,141699999.0
2005-11-08 15:27:00,1.19648,1.19658,1.19645,1.19645,107900000.0
2005-11-08 15:28:00,1.19642,1.19661,1.19642,1.19661,40800000.0
2005-11-08 15:29:00,1.19681,1.19712,1.19681,1.1971,85399999.0
2005-11-08 15:30:00,1.197,1.19713,1.19693,1.1971,102400000.0
2005-11-08 15:31:00,1.19698,1.19708,1.19678,1.19678,70400001.0
2005-11-08 15:32:00,1.19659,1.19661,1.19628,1.19628,157099999.0
2005-11-08 15:33:00,1.19619,1.19619,1.19569,1.19569,88699999.0
2005-11-08 15:34:00,1.19555,1.19578,1.19525,1.19578,113299999.0
2005-11-08 15:35:00,1.19594,1.196,1.19576,1.19583,67900000.0
2005-11-08 15:36:00,1.19582,1.19585,1.19571,1.19571,103400000.0
2005-11-08 15:37:00,1.19568,1.19577,1.19547,1.19577,89899998.0
2005-11-08 15:38:00,1.1958,1.19648,1.1958,1.19648,73400001.0
2005-11-08 15:39:00,1.19675,1.19679,1.19636,1.1964,153399998.0
2005-11-08 15:40:00,1.19637,1.1964,1.19632,1.19638,65399998.0
2005-11-08 15:41:00,1.19639,1.19665,1.19639,1.19652,80100000.0
2005-11-08 15:42:00,1.1963,1.1963,1.19595,1.19595,56100000.0
2005-11-08 15:43:00,1.19601,1.1961,1.19598,1.19598,202600001.0
2005-11-08 15:44:00,1.19593,1.19593,1.19576,1.19593,132300001.0
2005-11-08 15:45:00,1.19588,1.19588,1.19565,1.19569,103600001.0
2005-11-08 15:46:00,1.19565,1.19579,1.19536,1.19541,64490000.0
2005-11-08 15:47:00,1.19531,1.19531,1.19515,1.1952,28700000.0
2005-11-08 15:48:00,1.19538,1.19556,1.19538,1.19545,47400001.0
2005-11-08 15:49:00,1.19562,1.19587,1.19554,1.19587,70400000.0
2005-11-08 15:50:00,1.19587,1.19587,1.19573,1.19573,4100000.0
2005-11-08 15:51:00,1.19557,1.19557,1.19546,1.1955,65000001.0
2005-11-08 15:52:00,1.19547,1.19547,1.1951,1.1951,81800000.0
2005-11-08 15:53:00,1.19515,1.19533,1.19515,1.19531,46900002.0
2005-11-08 15:54:00,1.19537,1.19549,1.19537,1.19547,105900002.0
2005-11-08 15:55:00,1.19549,1.19582,1.19549,1.19578,128600002.0
2005-11-08 15:56:00,1.19596,1.19623,1.19596,1.19616,76400002.0
2005-11-08 15:57:00,1.19605,1.19605,1.19589,1.19589,111800002.0
2005-11-08 15:58:00,1.19589,1.19599,1.19557,1.19557,99900000.0
2005-11-08 15:59:00,1.19555,1.19559,1.19509,1.19512,94000003.0
2005-11-08 16:00:00,1.19517,1.19529,1.19517,1.19524,109100000.0
2005-11-08 16:01:00,1.19508,1.19508,1.1949,1.1949,120500001.0
2005-11-08 16:02:00,1.19482,1.19484,1.19455,1.19455,96399999.0
2005-11-08 16:03:00,1.19447,1.19447,1.19407,1.19407,25300000.0
2005-11-08 16:04:00,1.19395,1.19411,1.19393,1.19399,162699997.0
2005-11-08 16:05:00,1.19406,1.19427,1.19384,1.19384,99499999.0
2005-11-08 16:06:00,1.1938,1.1938,1.1935,1.19351,104500000.0
2005-11-08 16:07:00,1.1937,1.19396,1.1937,1.19386,78299999.0
2005-11-08 16:08:00,1.19395,1.19401,1.19388,1.19401,119100001.0
2005-11-08 16:09:00,1.19385,1.19385,1.19367,1.19369,64599998.0
2005-11-08 16:10:00,1.19375,1.19376,1.19368,1.19372,120500000.0
2005-11-08 16:11:00,1.19363,1.19378,1.19363,1.1937,128200002.0
2005-11-08 16:12:00,1.19364,1.19382,1.19364,1.1937,145999998.0
2005-11-08 16:13:00,1.19363,1.19415,1.19363,1.19415,128000003.0
2005-11-08 16:14:00,1.19418,1.19431,1.19414,1.19414,54300001.0
2005-11-08 16:15:00,1.19398,1.19398,1.19387,1.19387,77500001.0
2005-11-08 16:16:00,1.19384,1.19384,1.19355,1.19357,73200001.0
2005-11-08 16:17:00,1.19362,1.19373,1.19362,1.19373,12100000.0
2005-11-08 16:18:00,1.19403,1.19422,1.194,1.19422,80500000.0
2005-11-08 16:19:00,1.19437,1.19439,1.19416,1.19416,99399998.0
2005-11-08 16:20:00,1.19402,1.19407,1.19387,1.19407,62300002.0
2005-11-08 16:21:00,1.19403,1.19424,1.194,1.19421,143099999.0
2005-11-08 16:22:00,1.19423,1.19432,1.19414,1.19416,90299998.0
2005-11-08 16:23:00,1.19425,1.19436,1.1938,1.1938,109500000.0
2005-11-08 16:24:00,1.19378,1.19392,1.19374,1.19381,117000000.0
2005-11-08 16:25:00,1.19375,1.19375,1.19361,1.19368,81999997.0
2005-11-08 16:26:00,1.19367,1.19374,1.19362,1.19363,168699999.0
2005-11-08 16:27:00,1.19362,1.19365,1.19354,1.19361,102699998.0
2005-11-08 16:28:00,1.19357,1.19402,1.19357,1.19402,93900001.0
2005-11-08 16:29:00,1.19406,1.19406,1.19354,1.19365,126200001.0
2005-11-08 16:30:00,1.1936,1.1936,1.19352,1.19352,123100000.0
2005-11-08 16:31:00,1.19348,1.19348,1.19338,1.19342,49600001.0
2005-11-08 16:32:00,1.19354,1.1937,1.19354,1.19358,136899999.0
2005-11-08 16:33:00,1.19353,1.19355,1.19353,1.19355,49799999.0
2005-11-08 16:34:00,1.1934,1.19347,1.19323,1.19323,99100000.0
2005-11-08 16:35:00,1.19326,1.19335,1.1932,1.19335,21800000.0
2005-11-08 16:36:00,1.19323,1.19323,1.19302,1.19302,30600000.0
2005-11-08 16:37:00,1.19293,1.19293,1.19276,1.19293,47800001.0
2005-11-08 16:38:00,1.19302,1.19315,1.19302,1.19302,94799998.0
2005-11-08 16:39:00,1.19308,1.19312,1.193,1.19308,57199999.0
2005-11-08 16:40:00,1.193,1.19305,1.19297,1.19299,111600002.0
2005-11-08 16:41:00,1.19293,1.193,1.19293,1.19298,67600001.0
2005-11-08 16:42:00,1.19286,1.19286,1.1926,1.1926,36999999.0
2005-11-08 16:43:00,1.19242,1.19261,1.19242,1.1925,126899998.0
2005-11-08 16:44:00,1.19248,1.19248,1.1923,1.19234,68699998.0
2005-11-08 16:45:00,1.19237,1.19245,1.19237,1.19245,14300000.0
2005-11-08 16:46:00,1.19243,1.19246,1.19238,1.19238,47300000.0
2005-11-08 16:47:00,1.19237,1.19237,1.19225,1.19231,126799997.0
2005-11-08 16:48:00,1.19225,1.19252,1.19217,1.19246,133700003.0
2005-11-08 16:49:00,1.19229,1.19229,1.19196,1.19199,99699999.0
2005-11-08 16:50:00,1.19192,1.19196,1.19172,1.19186,142999997.0
2005-11-08 16:51:00,1.19188,1.19188,1.19176,1.19185,128199999.0
2005-11-08 16:52:00,1.19177,1.19192,1.19177,1.19188,48700000.0
2005-11-08 16:53:00,1.19181,1.19202,1.19181,1.19193,61400000.0
2005-11-08 16:54:00,1.19193,1.19227,1.19193,1.19215,124400000.0
2005-11-08 16:55:00,1.19195,1.19195,1.1918,1.1918,45900000.0
2005-11-08 16:56:00,1.19158,1.19165,1.19137,1.19153,147099998.0
2005-11-08 16:57:00,1.19155,1.19178,1.19155,1.19174,33400001.0
2005-11-08 16:58:00,1.19191,1.19214,1.19191,1.19214,6000000.0
2005-11-08 16:59:00,1.1924,1.19256,1.19237,1.19237,67200000.0
2005-11-08 17:00:00,1.19238,1.19257,1.19237,1.19237,151200000.0
2005-11-08 17:01:00,1.1923,1.19237,1.1923,1.19237,14100000.0
2005-11-08 17:02:00,1.19241,1.19241,1.19217,1.19217,73600001.0
2005-11-08 17:03:00,1.1922,1.19227,1.19217,1.19222,88100000.0
2005-11-08 17:04:00,1.19219,1.19232,1.19219,1.19226,12300000.0
2005-11-08 17:05:00,1.19228,1.19232,1.19224,1.19232,49199999.0
2005-11-08 17:06:00,1.19234,1.1924,1.19227,1.19239,92800002.0
2005-11-08 17:07:00,1.19252,1.19256,1.19222,1.19222,71800002.0
2005-11-08 17:08:00,1.19205,1.19205,1.19145,1.19145,71000000.0
2005-11-08 17:09:00,1.19141,1.19161,1.19141,1.19151,63600002.0
2005-11-08 17:10:00,1.19133,1.19133,1.19051,1.19053,174000002.0
2005-11-08 17:11:00,1.19037,1.19059,1.19011,1.19011,147299997.0
2005-11-08 17:12:00,1.19005,1.19069,1.18997,1.19069,91400000.0
2005-11-08 17:13:00,1.19085,1.19085,1.19059,1.19075,110999998.0
2005-11-08 17:14:00,1.19079,1.19089,1.19065,1.19065,98000002.0
2005-11-08 17:15:00,1.19072,1.19072,1.19048,1.19056,161800001.0
2005-11-08 17:16:00,1.19058,1.19085,1.19048,1.19066,156700003.0
2005-11-08 17:17:00,1.19055,1.19055,1.1902,1.1902,104799996.0
2005-11-08 17:18:00,1.19013,1.19025,1.1901,1.19019,101599999.0
2005-11-08 17:19:00,1.19007,1.19019,1.18995,1.18995,62600000.0
2005-11-08 17:20:00,1.18979,1.18979,1.18953,1.18965,96499999.0
2005-11-08 17:21:00,1.18978,1.18992,1.18978,1.18992,15100000.0
2005-11-08 17:22:00,1.19006,1.19012,1.18992,1.18995,161600000.0
2005-11-08 17:23:00,1.19022,1.19048,1.19022,1.19048,56400000.0
2005-11-08 17:24:00,1.19047,1.19055,1.19022,1.19022,188900002.0
2005-11-08 17:25:00,1.19027,1.19041,1.19027,1.19028,101100000.0
2005-11-08 17:26:00,1.19028,1.19038,1.1902,1.19034,105999999.0
2005-11-08 17:27:00,1.19046,1.19051,1.19046,1.19051,63100003.0
2005-11-08 17:28:00,1.19055,1.19077,1.19051,1.1907,74399999.0
2005-11-08 17:29:00,1.19085,1.19095,1.19085,1.19095,5800000.0
2005-11-08 17:30:00,1.19115,1.19122,1.19098,1.19098,71100001.0
2005-11-08 17:31:00,1.19085,1.19095,1.19085,1.19093,155600000.0
2005-11-08 17:32:00,1.19094,1.19115,1.19094,1.19112,114500000.0
2005-11-08 17:33:00,1.19114,1.19115,1.19101,1.19115,130400000.0
2005-11-08 17:34:00,1.19103,1.19136,1.19103,1.19136,44700000.0
2005-11-08 17:35:00,1.19143,1.19143,1.19126,1.19126,94100000.0
2005-11-08 17:36:00,1.19132,1.19132,1.19118,1.19118,41599999.0
2005-11-08 17:37:00,1.19116,1.19116,1.19107,1.19114,68800001.0
2005-11-08 17:38:00,1.19116,1.19128,1.19111,1.1912,121099998.0
2005-11-08 17:39:00,1.19122,1.19138,1.19122,1.19138,29500000.0
2005-11-08 17:40:00,1.19132,1.19132,1.19115,1.19118,38200000.0
2005-11-08 17:41:00,1.19122,1.19128,1.19122,1.19128,24000000.0
2005-11-08 17:42:00,1.19121,1.19121,1.19119,1.19119,2700000.0
2005-11-08 17:43:00,1.19109,1.19121,1.191,1.19121,46200000.0
2005-11-08 17:44:00,1.19121,1.19132,1.19121,1.19129,151700000.0
2005-11-08 17:45:00,1.19113,1.19113,1.19093,1.19095,79100002.0
2005-11-08 17:46:00,1.19096,1.19096,1.19082,1.19094,127100001.0
2005-11-08 17:47:00,1.19095,1.19095,1.19071,1.19071,123699996.0
2005-11-08 17:48:00,1.19061,1.19061,1.19026,1.19026,75100000.0
2005-11-08 17:49:00,1.19,1.19007,1.1899,1.19007,91699999.0
2005-11-08 17:50:00,1.19013,1.19017,1.19013,1.19013,27100001.0
2005-11-08 17:51:00,1.19025,1.19034,1.19023,1.19034,95999999.0
2005-11-08 17:52:00,1.19028,1.19032,1.19009,1.19013,150200001.0
2005-11-08 17:53:00,1.19005,1.19024,1.19005,1.19015,107899999.0
2005-11-08 17:54:00,1.19027,1.19046,1.19027,1.19046,125500002.0
2005-11-08 17:55:00,1.19039,1.19041,1.19018,1.19018,145899999.0
2005-11-08 17:56:00,1.19014,1.19036,1.19014,1.19036,117000003.0
2005-11-08 17:57:00,1.19037,1.19037,1.19025,1.19037,194100002.0
2005-11-08 17:58:00,1.19036,1.19036,1.19012,1.19013,64400000.0
2005-11-08 17:59:00,1.19019,1.19034,1.19015,1.19015,63200002.0
2005-11-08 18:00:00,1.18993,1.19016,1.18993,1.18998,126100002.0
2005-11-08 18:01:00,1.18999,1.19006,1.18989,1.18997,603599999.0
2005-11-08 18:02:00,1.19005,1.1905,1.19005,1.19045,692399999.0
2005-11-08 18:03:00,1.19047,1.19054,1.19039,1.19043,962200007.0
2005-11-08 18:04:00,1.19036,1.19041,1.19002,1.19017,709500002.0
2005-11-08 18:05:00,1.19019,1.19024,1.19009,1.19011,1297500010.0
2005-11-08 18:06:00,1.19017,1.19017,1.18962,1.18983,746600003.0
2005-11-08 18:07:00,1.18974,1.18974,1.18923,1.18942,1187500004.0
2005-11-08 18:08:00,1.18932,1.18932,1.18875,1.18909,814400001.0
2005-11-08 18:09:00,1.1891,1.18919,1.18902,1.18902,518900005.0
2005-11-08 18:10:00,1.18906,1.18906,1.18884,1.18887,588199999.0
2005-11-08 18:11:00,1.189,1.18902,1.18873,1.18895,721099999.0
2005-11-08 18:12:00,1.18895,1.18895,1.18887,1.18887,141500000.0
2005-11-08 18:13:00,1.1889,1.1891,1.18877,1.1891,447500003.0
2005-11-08 18:14:00,1.1891,1.1891,1.18882,1.18884,378200001.0
2005-11-08 18:15:00,1.1888,1.18902,1.1888,1.1889,681300001.0
2005-11-08 18:16:00,1.18898,1.1891,1.18893,1.18907,409790003.0
2005-11-08 18:17:00,1.18928,1.18979,1.18928,1.18954,958999998.0
2005-11-08 18:18:00,1.18946,1.18946,1.18923,1.18929,614400000.0
2005-11-08 18:19:00,1.18937,1.18944,1.18932,1.18933,134600001.0
2005-11-08 18:20:00,1.18939,1.18946,1.1893,1.18942,643399992.0
2005-11-08 18:21:00,1.1895,1.18962,1.18941,1.18955,272399997.0
2005-11-08 18:22:00,1.1896,1.18971,1.18957,1.18965,256590001.0
2005-11-08 18:23:00,1.18965,1.18983,1.18954,1.18954,435200003.0
2005-11-08 18:24:00,1.18954,1.18973,1.18954,1.18958,622500007.0
2005-11-08 18:25:00,1.1895,1.1895,1.18925,1.18928,352800001.0
2005-11-08 18:26:00,1.18927,1.18938,1.18911,1.18932,975800002.0
2005-11-08 18:27:00,1.18935,1.18935,1.18894,1.18909,687600005.0
2005-11-08 18:28:00,1.18909,1.18919,1.18906,1.18917,376100000.0
2005-11-08 18:29:00,1.18913,1.18913,1.18873,1.18873,340199998.0
2005-11-08 18:30:00,1.18865,1.18865,1.18826,1.18849,847700002.0
2005-11-08 18:31:00,1.18847,1.18847,1.1883,1.18838,464900003.0
2005-11-08 18:32:00,1.18839,1.1886,1.18839,1.18842,428400005.0
2005-11-08 18:33:00,1.1884,1.18852,1.18834,1.18852,407300003.0
2005-11-08 18:34:00,1.18853,1.18855,1.18844,1.18848,308600000.0
2005-11-08 18:35:00,1.1884,1.1884,1.1882,1.18837,541900003.0
2005-11-08 18:36:00,1.18835,1.18835,1.18809,1.18812,308099999.0
2005-11-08 18:37:00,1.1881,1.18839,1.1881,1.18818,118599997.0
2005-11-08 18:38:00,1.1882,1.18849,1.1882,1.18848,229200001.0
2005-11-08 18:39:00,1.18853,1.18877,1.1885,1.18877,193300001.0
2005-11-08 18:40:00,1.18875,1.18886,1.18855,1.18855,771000001.0
2005-11-08 18:41:00,1.1885,1.18858,1.18845,1.18845,309500000.0
2005-11-08 18:42:00,1.18853,1.18865,1.18851,1.18858,715300002.0
2005-11-08 18:43:00,1.18858,1.18861,1.18848,1.18848,508500003.0
2005-11-08 18:44:00,1.1885,1.18858,1.18844,1.18857,363900003.0
2005-11-08 18:45:00,1.18868,1.18881,1.18866,1.18876,492600000.0
2005-11-08 18:46:00,1.18882,1.18894,1.18873,1.18873,258600002.0
2005-11-08 18:47:00,1.18867,1.18874,1.18867,1.18868,44800002.0
2005-11-08 18:48:00,1.18887,1.18933,1.18887,1.18933,108100000.0
2005-11-08 18:49:00,1.18925,1.18925,1.189,1.18916,120799998.0
2005-11-08 18:50:00,1.18915,1.18915,1.18889,1.18889,112400000.0
2005-11-08 18:51:00,1.18878,1.18888,1.18875,1.18879,155100003.0
2005-11-08 18:52:00,1.18877,1.18877,1.18868,1.18877,163700001.0
2005-11-08 18:53:00,1.18881,1.18881,1.18832,1.18832,657799999.0
2005-11-08 18:54:00,1.18822,1.18822,1.18806,1.18814,104500001.0
2005-11-08 18:55:00,1.18815,1.1882,1.18812,1.18817,531799997.0
2005-11-08 18:56:00,1.18825,1.18843,1.18822,1.18822,270600004.0
2005-11-08 18:57:00,1.18831,1.18846,1.18827,1.1884,231899999.0
2005-11-08 18:58:00,1.18849,1.18852,1.1884,1.1884,144200002.0
2005-11-08 18:59:00,1.18835,1.18839,1.18823,1.18823,415500005.0
2005-11-08 19:00:00,1.18826,1.18838,1.18825,1.18838,363900000.0
2005-11-08 19:01:00,1.18831,1.18845,1.18829,1.18845,66200000.0
2005-11-08 19:02:00,1.18855,1.18876,1.18855,1.18876,220499997.0
2005-11-08 19:03:00,1.18879,1.1888,1.18866,1.18873,554100001.0
2005-11-08 19:04:00,1.18877,1.18877,1.18857,1.18857,248500002.0
2005-11-08 19:05:00,1.18857,1.18864,1.18855,1.18857,567900005.0
2005-11-08 19:06:00,1.18862,1.18875,1.18862,1.18873,370600001.0
2005-11-08 19:07:00,1.18876,1.18876,1.18858,1.18868,111200002.0
2005-11-08 19:08:00,1.18865,1.1888,1.18863,1.1888,588600006.0
2005-11-08 19:09:00,1.18879,1.1889,1.18868,1.18868,605500004.0
2005-11-08 19:10:00,1.18857,1.18857,1.18846,1.18846,121100001.0
2005-11-08 19:11:00,1.18846,1.18857,1.18844,1.18851,439900004.0
2005-11-08 19:12:00,1.18843,1.18844,1.18798,1.188,248200000.0
2005-11-08 19:13:00,1.18794,1.18805,1.18786,1.18787,102400000.0
2005-11-08 19:14:00,1.1878,1.18786,1.18756,1.18785,281399998.0
2005-11-08 19:15:00,1.1877,1.18774,1.18747,1.1877,306099996.0
2005-11-08 19:16:00,1.18771,1.18778,1.18757,1.18761,194199998.0
2005-11-08 19:17:00,1.18764,1.18793,1.18764,1.18791,221000002.0
2005-11-08 19:18:00,1.18788,1.18791,1.18774,1.18778,522899999.0
2005-11-08 19:19:00,1.18764,1.18781,1.18764,1.1878,215100000.0
2005-11-08 19:20:00,1.18784,1.188,1.18784,1.188,153100002.0
2005-11-08 19:21:00,1.18805,1.18805,1.1879,1.1879,223200001.0
2005-11-08 19:22:00,1.18793,1.18804,1.18793,1.18793,135300001.0
2005-11-08 19:23:00,1.18784,1.18793,1.18783,1.18793,92100000.0
2005-11-08 19:24:00,1.18787,1.18787,1.18778,1.18782,125799996.0
2005-11-08 19:25:00,1.18791,1.18804,1.18791,1.18793,109999999.0
2005-11-08 19:26:00,1.18788,1.18788,1.1878,1.18788,79000000.0
2005-11-08 19:27:00,1.18788,1.18805,1.18769,1.18769,444799996.0
2005-11-08 19:28:00,1.18774,1.18787,1.18774,1.18787,152000001.0
2005-11-08 19:29:00,1.18769,1.18769,1.18745,1.1875,97900002.0
2005-11-08 19:30:00,1.18759,1.18767,1.18759,1.18761,92300001.0
2005-11-08 19:31:00,1.1876,1.1876,1.1876,1.1876,96200002.0
2005-11-08 19:32:00,1.18762,1.18779,1.18762,1.1877,121500000.0
2005-11-08 19:33:00,1.18767,1.18779,1.18767,1.18774,384200003.0
2005-11-08 19:34:00,1.18765,1.18775,1.18764,1.18764,142699998.0
2005-11-08 19:35:00,1.18752,1.18752,1.18748,1.18748,24000000.0
2005-11-08 19:36:00,1.1873,1.18739,1.18705,1.18705,113400000.0
2005-11-08 19:37:00,1.18712,1.18726,1.1871,1.18713,595200002.0
2005-11-08 19:38:00,1.18706,1.18709,1.18669,1.18675,140400000.0
2005-11-08 19:39:00,1.18676,1.18703,1.18676,1.18703,424599999.0
2005-11-08 19:40:00,1.18704,1.18704,1.18694,1.18697,320799999.0
2005-11-08 19:41:00,1.1869,1.1869,1.18688,1.1869,412100003.0
2005-11-08 19:42:00,1.18685,1.18685,1.18658,1.18658,159299998.0
2005-11-08 19:43:00,1.18651,1.18651,1.18615,1.18615,93700000.0
2005-11-08 19:44:00,1.18613,1.18626,1.18613,1.18625,111900002.0
2005-11-08 19:45:00,1.18627,1.18642,1.18625,1.18636,121200001.0
2005-11-08 19:46:00,1.1863,1.18643,1.18617,1.18643,30700000.0
2005-11-08 19:47:00,1.18643,1.18678,1.18643,1.18678,48500002.0
2005-11-08 19:48:00,1.18692,1.18696,1.18689,1.18692,56700001.0
2005-11-08 19:49:00,1.18694,1.18712,1.1869,1.18706,204200001.0
2005-11-08 19:50:00,1.18716,1.18723,1.18716,1.18722,81200000.0
2005-11-08 19:51:00,1.18719,1.18725,1.18713,1.18719,100100002.0
2005-11-08 19:52:00,1.1873,1.18745,1.1873,1.18745,52600001.0
2005-11-08 19:53:00,1.18767,1.18796,1.18767,1.18771,252699999.0
2005-11-08 19:54:00,1.18784,1.18824,1.18784,1.18791,118599998.0
2005-11-08 19:55:00,1.18778,1.18778,1.18748,1.18748,141600003.0
2005-11-08 19:56:00,1.18758,1.18758,1.18746,1.18754,272699999.0
2005-11-08 19:57:00,1.18757,1.18763,1.18753,1.18753,146299999.0
2005-11-08 19:58:00,1.18728,1.18756,1.18722,1.18756,117400000.0
2005-11-08 19:59:00,1.18758,1.18791,1.18757,1.18785,197800001.0
2005-11-08 20:00:00,1.18797,1.18817,1.18797,1.18803,112900002.0
2005-11-08 20:01:00,1.18794,1.18802,1.18785,1.18785,18390000.0
2005-11-08 20:02:00,1.18777,1.18777,1.18749,1.1876,97800002.0
2005-11-08 20:03:00,1.1877,1.1879,1.18766,1.18775,629900000.0
2005-11-08 20:04:00,1.1879,1.18808,1.1879,1.18805,156399998.0
2005-11-08 20:05:00,1.18804,1.18805,1.18785,1.18793,92400000.0
2005-11-08 20:06:00,1.18802,1.18809,1.18802,1.18803,129700001.0
2005-11-08 20:07:00,1.18784,1.18784,1.18757,1.18778,136099998.0
2005-11-08 20:08:00,1.18782,1.18811,1.18782,1.18811,504899999.0
2005-11-08 20:09:00,1.188,1.18807,1.188,1.18803,263900002.0
2005-11-08 20:10:00,1.188,1.18803,1.18795,1.188,71600002.0
2005-11-08 20:11:00,1.18795,1.18795,1.18768,1.18771,252300002.0
2005-11-08 20:12:00,1.1877,1.18775,1.18768,1.1877,511300000.0
2005-11-08 20:13:00,1.1877,1.1877,1.18756,1.1876,219399998.0
2005-11-08 20:14:00,1.18755,1.18765,1.18755,1.1876,78700000.0
2005-11-08 20:15:00,1.18763,1.18763,1.18747,1.18751,561600007.0
2005-11-08 20:16:00,1.18749,1.18754,1.1874,1.18746,722700003.0
2005-11-08 20:17:00,1.18748,1.18762,1.18743,1.18762,415100000.0
2005-11-08 20:18:00,1.1877,1.1877,1.18758,1.18763,187699998.0
2005-11-08 20:19:00,1.18758,1.18763,1.18755,1.18763,100699999.0
2005-11-08 20:20:00,1.1876,1.18765,1.1875,1.18751,351199999.0
2005-11-08 20:21:00,1.18741,1.1876,1.18741,1.18748,400399999.0
2005-11-08 20:22:00,1.18753,1.18762,1.18744,1.18762,388600002.0
2005-11-08 20:23:00,1.1876,1.1876,1.18746,1.18756,663200003.0
2005-11-08 20:24:00,1.18766,1.18783,1.1876,1.1876,260299999.0
2005-11-08 20:25:00,1.18764,1.1878,1.18764,1.1878,134600003.0
2005-11-08 20:26:00,1.18785,1.18785,1.18782,1.18782,194989999.0
2005-11-08 20:27:00,1.18774,1.18786,1.18772,1.18772,212699999.0
2005-11-08 20:28:00,1.18777,1.18792,1.18775,1.18787,828199999.0
2005-11-08 20:29:00,1.18785,1.18796,1.18782,1.18785,512100005.0
2005-11-08 20:30:00,1.18783,1.1879,1.18783,1.1879,280899998.0
2005-11-08 20:31:00,1.18798,1.18805,1.18794,1.18795,500800001.0
2005-11-08 20:32:00,1.1879,1.18799,1.18788,1.18799,374200005.0
2005-11-08 20:33:00,1.18795,1.18805,1.18791,1.18797,189800002.0
2005-11-08 20:34:00,1.18795,1.18797,1.18792,1.18794,113199998.0
2005-11-08 20:35:00,1.18792,1.18792,1.18779,1.1878,131600001.0
2005-11-08 20:36:00,1.18778,1.18778,1.18758,1.18763,323400001.0
2005-11-08 20:37:00,1.18755,1.18755,1.18726,1.18736,172600001.0
2005-11-08 20:38:00,1.18739,1.18761,1.18739,1.1876,439700004.0
2005-11-08 20:39:00,1.18758,1.18767,1.18746,1.18749,470399995.0
2005-11-08 20:40:00,1.18749,1.18754,1.18738,1.18738,319600001.0
2005-11-08 20:41:00,1.18745,1.18754,1.18742,1.1875,492199994.0
2005-11-08 20:42:00,1.18752,1.1876,1.1875,1.18756,404900001.0
2005-11-08 20:43:00,1.18752,1.18752,1.18722,1.18722,233900001.0
2005-11-08 20:44:00,1.18715,1.18715,1.18668,1.18671,147400000.0
2005-11-08 20:45:00,1.18665,1.18679,1.18652,1.18669,129600000.0
2005-11-08 20:46:00,1.18678,1.18703,1.18678,1.18696,330200001.0
2005-11-08 20:47:00,1.18695,1.187,1.18685,1.187,150300000.0
2005-11-08 20:48:00,1.18703,1.18736,1.18699,1.18736,140399996.0
2005-11-08 20:49:00,1.18745,1.18759,1.18726,1.18757,370200000.0
2005-11-08 20:50:00,1.18751,1.18756,1.18742,1.18742,220799998.0
2005-11-08 20:51:00,1.18745,1.18749,1.18741,1.18746,82300000.0
2005-11-08 20:52:00,1.18748,1.1875,1.18733,1.18741,49300002.0
2005-11-08 20:53:00,1.18741,1.18752,1.18741,1.18752,283200000.0
2005-11-08 20:54:00,1.18756,1.18756,1.18726,1.18738,591300000.0
2005-11-08 20:55:00,1.18742,1.18743,1.18735,1.1874,181300000.0
2005-11-08 20:56:00,1.1874,1.18742,1.18732,1.18738,652100007.0
2005-11-08 20:57:00,1.18738,1.18743,1.18735,1.18742,389099999.0
2005-11-08 20:58:00,1.18743,1.18748,1.1874,1.18743,307000003.0
2005-11-08 20:59:00,1.18737,1.18748,1.18737,1.18745,257000001.0
2005-11-08 21:00:00,1.18743,1.18743,1.18712,1.18715,947300007.0
2005-11-08 21:01:00,1.1871,1.18715,1.18705,1.18715,619699999.0
2005-11-08 21:02:00,1.18706,1.1872,1.18706,1.18715,142999998.0
2005-11-08 21:03:00,1.18728,1.18734,1.18717,1.18717,484300004.0
2005-11-08 21:04:00,1.18718,1.18733,1.18713,1.18733,770300001.0
2005-11-08 21:05:00,1.18735,1.18737,1.1872,1.1873,832400005.0
2005-11-08 21:06:00,1.18732,1.18732,1.18712,1.18718,120300000.0
2005-11-08 21:07:00,1.18718,1.18718,1.18705,1.1871,435199998.0
2005-11-08 21:08:00,1.18712,1.18725,1.1871,1.1871,142899999.0
2005-11-08 21:09:00,1.18718,1.18727,1.18717,1.18725,96400002.0
2005-11-08 21:10:00,1.18727,1.18734,1.18722,1.18729,261700001.0
2005-11-08 21:11:00,1.18728,1.18728,1.1871,1.18716,383600003.0
2005-11-08 21:12:00,1.18718,1.18718,1.18706,1.18714,445199996.0
2005-11-08 21:13:00,1.18724,1.18738,1.18724,1.1873,475899998.0
2005-11-08 21:14:00,1.18718,1.18718,1.18704,1.18714,253900002.0
2005-11-08 21:15:00,1.18717,1.18726,1.18717,1.1872,82900000.0
2005-11-08 21:16:00,1.18706,1.18706,1.18683,1.1869,187500001.0
2005-11-08 21:17:00,1.18693,1.18693,1.18684,1.18693,82699999.0
2005-11-08 21:18:00,1.18701,1.18709,1.18698,1.18707,37200000.0
2005-11-08 21:19:00,1.18705,1.1871,1.18705,1.18705,188100001.0
2005-11-08 21:20:00,1.18707,1.18713,1.18697,1.18713,67200000.0
2005-11-08 21:21:00,1.18703,1.18711,1.18699,1.1871,80200001.0
2005-11-08 21:22:00,1.187,1.18702,1.18692,1.18702,122700001.0
2005-11-08 21:23:00,1.18702,1.18716,1.18696,1.18704,77000000.0
2005-11-08 21:24:00,1.18705,1.18714,1.18699,1.18711,136900001.0
2005-11-08 21:25:00,1.18712,1.1873,1.18705,1.18713,118200003.0
2005-11-08 21:26:00,1.18719,1.18719,1.18715,1.18719,130100000.0
2005-11-08 21:27:00,1.18718,1.18718,1.18711,1.18712,239500002.0
2005-11-08 21:28:00,1.1871,1.18717,1.18705,1.1871,225300000.0
2005-11-08 21:29:00,1.18709,1.18709,1.18696,1.18703,161099998.0
2005-11-08 21:30:00,1.18706,1.18706,1.18675,1.18675,74000000.0
2005-11-08 21:31:00,1.18668,1.18668,1.18665,1.18668,70699999.0
2005-11-08 21:32:00,1.1867,1.1867,1.18663,1.1867,199499998.0
2005-11-08 21:33:00,1.18675,1.18677,1.18659,1.18677,168899997.0
2005-11-08 21:34:00,1.18682,1.18686,1.18665,1.18665,104000003.0
2005-11-08 21:35:00,1.1866,1.18663,1.1866,1.1866,35900000.0
2005-11-08 21:36:00,1.18659,1.18679,1.18659,1.18679,54600000.0
2005-11-08 21:37:00,1.18694,1.18694,1.1868,1.1868,51500000.0
2005-11-08 21:38:00,1.1868,1.18685,1.1868,1.1868,52700000.0
2005-11-08 21:39:00,1.18679,1.18684,1.18674,1.18674,354200004.0
2005-11-08 21:40:00,1.18673,1.18677,1.18652,1.18656,216799999.0
2005-11-08 21:41:00,1.18662,1.18664,1.18647,1.18647,43600000.0
2005-11-08 21:42:00,1.18637,1.18657,1.18637,1.18657,93800000.0
2005-11-08 21:43:00,1.18667,1.18679,1.18667,1.18679,164600000.0
2005-11-08 21:44:00,1.18683,1.18687,1.18677,1.18687,108600001.0
2005-11-08 21:45:00,1.18688,1.18688,1.18672,1.18672,240900002.0
2005-11-08 21:46:00,1.18667,1.18678,1.18659,1.18659,203100001.0
2005-11-08 21:47:00,1.18657,1.18657,1.18652,1.18653,162300002.0
2005-11-08 21:48:00,1.1866,1.1866,1.18655,1.1866,102999999.0
2005-11-08 21:49:00,1.18655,1.18665,1.18653,1.18658,85200000.0
2005-11-08 21:50:00,1.18652,1.18652,1.18634,1.18634,51800000.0
2005-11-08 21:51:00,1.18627,1.18637,1.18627,1.18633,109699999.0
2005-11-08 21:52:00,1.18629,1.18631,1.18616,1.18616,112900001.0
2005-11-08 21:53:00,1.18605,1.18605,1.18555,1.18555,190599999.0
2005-11-08 21:54:00,1.18548,1.18562,1.18513,1.18513,141400000.0
2005-11-08 21:55:00,1.18508,1.18538,1.18504,1.18538,126000002.0
2005-11-08 21:56:00,1.18533,1.18533,1.18512,1.18521,53400000.0
2005-11-08 21:57:00,1.18523,1.18531,1.18521,1.18531,11800000.0
2005-11-08 21:58:00,1.18516,1.18534,1.18516,1.1853,74200000.0
2005-11-08 21:59:00,1.18515,1.18529,1.18514,1.1852,108700001.0
2005-11-08 22:00:00,1.18531,1.18532,1.18517,1.18529,278300004.0
2005-11-08 22:01:00,1.18538,1.18555,1.18537,1.18555,41500001.0
2005-11-08 22:02:00,1.18553,1.18575,1.1855,1.18575,267100004.0
2005-11-08 22:03:00,1.1857,1.18607,1.1857,1.18607,82900002.0
2005-11-08 22:04:00,1.1862,1.18621,1.18608,1.18618,167000000.0
2005-11-08 22:05:00,1.18624,1.18638,1.18624,1.18625,85700000.0
2005-11-08 22:06:00,1.18624,1.18638,1.1862,1.18632,227599998.0
2005-11-08 22:07:00,1.18629,1.18629,1.18622,1.18629,81500000.0
2005-11-08 22:08:00,1.18624,1.18633,1.18624,1.18633,150900002.0
2005-11-08 22:09:00,1.18626,1.18634,1.18624,1.18634,213599997.0
2005-11-08 22:10:00,1.18633,1.18633,1.18626,1.18628,81900001.0
2005-11-08 22:11:00,1.18628,1.18636,1.18627,1.18636,20100000.0
2005-11-08 22:12:00,1.18638,1.1864,1.18633,1.18638,168100001.0
2005-11-08 22:13:00,1.1864,1.18645,1.1864,1.1864,40699999.0
2005-11-08 22:14:00,1.18645,1.18645,1.18637,1.18643,103700000.0
2005-11-08 22:15:00,1.18645,1.18645,1.18626,1.18627,133300000.0
2005-11-08 22:16:00,1.18623,1.18623,1.18617,1.18618,144100002.0
2005-11-08 22:17:00,1.18611,1.18622,1.18606,1.18622,67799999.0
2005-11-08 22:18:00,1.18595,1.18595,1.18523,1.18526,87700003.0
2005-11-08 22:19:00,1.18526,1.18538,1.18517,1.18524,174400005.0
2005-11-08 22:20:00,1.18518,1.18536,1.18515,1.18533,142499997.0
2005-11-08 22:21:00,1.18537,1.1855,1.18533,1.18535,169999999.0
2005-11-08 22:22:00,1.18534,1.18548,1.18527,1.18527,40900001.0
2005-11-08 22:23:00,1.1853,1.1853,1.1853,1.1853,158100000.0
2005-11-08 22:24:00,1.18539,1.1854,1.18527,1.18529,97099999.0
2005-11-08 22:25:00,1.18529,1.18529,1.18524,1.18525,51899998.0
2005-11-08 22:26:00,1.18538,1.18554,1.18538,1.18551,102300001.0
2005-11-08 22:27:00,1.1855,1.18562,1.18541,1.18541,407400000.0
2005-11-08 22:28:00,1.18527,1.18527,1.18521,1.18521,38500000.0
2005-11-08 22:29:00,1.1852,1.18525,1.18515,1.18515,230599999.0
2005-11-08 22:30:00,1.18518,1.1852,1.18505,1.18513,71700001.0
2005-11-08 22:31:00,1.1852,1.1852,1.18515,1.18515,2100000.0
2005-11-08 22:32:00,1.18513,1.18518,1.18498,1.18498,114900001.0
2005-11-08 22:33:00,1.18496,1.18507,1.18496,1.18503,115800000.0
2005-11-08 22:34:00,1.185,1.18526,1.185,1.18517,365200006.0
2005-11-08 22:35:00,1.18525,1.18533,1.18514,1.18528,227199999.0
2005-11-08 22:36:00,1.18528,1.18537,1.18523,1.18535,112900003.0
2005-11-08 22:37:00,1.1853,1.18542,1.1853,1.18531,75700000.0
2005-11-08 22:38:00,1.18537,1.18554,1.18537,1.1855,86799999.0
2005-11-08 22:39:00,1.18554,1.18554,1.18545,1.18545,148100003.0
2005-11-08 22:40:00,1.18555,1.18555,1.18545,1.18545,24500000.0
2005-11-08 22:41:00,1.18547,1.18552,1.18546,1.18548,91200000.0
2005-11-08 22:42:00,1.18555,1.18555,1.18555,1.18555,69800000.0
2005-11-08 22:43:00,1.18555,1.18565,1.1855,1.1856,310299997.0
2005-11-08 22:44:00,1.18562,1.18586,1.18562,1.18583,115300000.0
2005-11-08 22:45:00,1.18585,1.18585,1.18573,1.1858,102200002.0
2005-11-08 22:46:00,1.18582,1.18582,1.1857,1.1858,119399998.0
2005-11-08 22:47:00,1.18583,1.18583,1.18582,1.18582,33000000.0
2005-11-08 22:48:00,1.186,1.186,1.18595,1.18595,124100002.0
2005-11-08 22:49:00,1.18602,1.18607,1.18601,1.18603,93800000.0
2005-11-08 22:50:00,1.18608,1.18609,1.18602,1.18603,75100002.0
2005-11-08 22:51:00,1.18628,1.18633,1.18609,1.18633,111399999.0
2005-11-08 22:52:00,1.18601,1.18602,1.18584,1.18598,224599998.0
2005-11-08 22:53:00,1.18603,1.1861,1.18586,1.18589,191100000.0
2005-11-08 22:54:00,1.18583,1.18586,1.18577,1.18577,116799999.0
2005-11-08 22:55:00,1.18579,1.18581,1.18561,1.18565,274900003.0
2005-11-08 22:56:00,1.18567,1.18569,1.18566,1.18569,119400001.0
2005-11-08 22:57:00,1.18579,1.18616,1.18579,1.18599,51500000.0
2005-11-08 22:58:00,1.18605,1.18605,1.18584,1.18585,76700000.0
2005-11-08 22:59:00,1.18585,1.18585,1.18555,1.18565,155100002.0
2005-11-08 23:00:00,1.1856,1.18595,1.1856,1.18584,68899999.0
2005-11-08 23:01:00,1.18579,1.18585,1.18574,1.18585,90499998.0
2005-11-08 23:02:00,1.1859,1.18592,1.18585,1.1859,30400000.0
2005-11-08 23:03:00,1.18595,1.18595,1.1859,1.1859,22100000.0
2005-11-08 23:04:00,1.1859,1.1859,1.1859,1.1859,50799999.0
2005-11-08 23:05:00,1.18588,1.18588,1.18567,1.18574,41500000.0
2005-11-08 23:06:00,1.18573,1.18573,1.18543,1.18543,94599999.0
2005-11-08 23:07:00,1.18566,1.18582,1.18554,1.18571,164000001.0
2005-11-08 23:08:00,1.18547,1.18556,1.18534,1.18556,146500001.0
2005-11-08 23:09:00,1.1855,1.1855,1.18526,1.18538,117799998.0
2005-11-08 23:10:00,1.18536,1.18539,1.18533,1.18533,41699999.0
2005-11-08 23:11:00,1.18533,1.18548,1.18533,1.18548,30700000.0
2005-11-08 23:12:00,1.18543,1.18545,1.18528,1.18539,124999999.0
2005-11-08 23:13:00,1.1854,1.18545,1.18535,1.18545,164700003.0
2005-11-08 23:14:00,1.1855,1.18567,1.18547,1.18548,162100000.0
2005-11-08 23:15:00,1.18548,1.18548,1.18538,1.1854,153499998.0
2005-11-08 23:16:00,1.18543,1.1856,1.18543,1.18545,106600001.0
2005-11-08 23:17:00,1.18538,1.18545,1.18535,1.18535,134399998.0
2005-11-08 23:18:00,1.18555,1.18561,1.18532,1.18532,93399999.0
2005-11-08 23:19:00,1.1854,1.1854,1.1854,1.1854,21000000.0
2005-11-08 23:20:00,1.1853,1.1853,1.1851,1.1851,56799998.0
2005-11-08 23:21:00,1.18476,1.18476,1.18447,1.18472,48700000.0
2005-11-08 23:22:00,1.18472,1.18472,1.18397,1.184,133200000.0
2005-11-08 23:23:00,1.18408,1.18453,1.18408,1.1845,110000000.0
2005-11-08 23:24:00,1.18461,1.18469,1.18461,1.18469,31300000.0
2005-11-08 23:25:00,1.18483,1.18483,1.18456,1.18456,123299996.0
2005-11-08 23:26:00,1.18455,1.18463,1.1845,1.18452,135400001.0
2005-11-08 23:27:00,1.18451,1.1846,1.18449,1.18453,105300001.0
2005-11-08 23:28:00,1.18455,1.18459,1.18448,1.18448,74300000.0
2005-11-08 23:29:00,1.18455,1.18455,1.18453,1.18453,59600000.0
2005-11-08 23:30:00,1.18454,1.18465,1.18447,1.18447,84900001.0
2005-11-08 23:31:00,1.1844,1.1844,1.1844,1.1844,10000000.0
2005-11-08 23:32:00,1.18441,1.18446,1.18431,1.18446,107000000.0
2005-11-08 23:33:00,1.18447,1.18455,1.18447,1.18455,101100000.0
2005-11-08 23:34:00,1.1845,1.18455,1.18445,1.18455,104900002.0
2005-11-08 23:35:00,1.18445,1.1847,1.18438,1.18457,27100000.0
2005-11-08 23:36:00,1.18441,1.18444,1.18441,1.18444,43500000.0
2005-11-08 23:37:00,1.18442,1.18444,1.18433,1.18433,114499998.0
2005-11-08 23:38:00,1.1844,1.18445,1.18432,1.1844,111200003.0
2005-11-08 23:39:00,1.18435,1.18452,1.18435,1.1845,175400000.0
2005-11-08 23:40:00,1.18447,1.18447,1.18445,1.18445,32800000.0
2005-11-08 23:41:00,1.18455,1.18463,1.18439,1.18441,169099999.0
2005-11-08 23:42:00,1.18445,1.18502,1.18445,1.18484,149100001.0
2005-11-08 23:43:00,1.1848,1.18485,1.1848,1.1848,45199999.0
2005-11-08 23:44:00,1.18477,1.18521,1.18477,1.1851,136199999.0
2005-11-08 23:45:00,1.1849,1.1849,1.18458,1.18458,31100001.0
2005-11-08 23:46:00,1.18455,1.18467,1.18455,1.18458,89000000.0
2005-11-08 23:47:00,1.18458,1.18458,1.1843,1.18438,77599999.0
2005-11-08 23:48:00,1.18438,1.18438,1.18417,1.18417,78499999.0
2005-11-08 23:49:00,1.18415,1.1842,1.18412,1.18415,145700001.0
2005-11-08 23:50:00,1.18418,1.18428,1.18418,1.18428,56100002.0
2005-11-08 23:51:00,1.18412,1.18412,1.18399,1.18401,96400000.0
2005-11-08 23:52:00,1.18402,1.1841,1.18402,1.18405,71300001.0
2005-11-08 23:53:00,1.18408,1.18415,1.18405,1.1841,100500001.0
2005-11-08 23:54:00,1.1841,1.1841,1.1841,1.1841,85600002.0
2005-11-08 23:55:00,1.18405,1.18417,1.18405,1.18412,94100001.0
2005-11-08 23:56:00,1.1839,1.18395,1.1839,1.18393,52999999.0
2005-11-08 23:57:00,1.18395,1.18395,1.18395,1.18395,61200002.0
2005-11-08 23:58:00,1.18395,1.18405,1.18392,1.18403,35500000.0
2005-11-08 23:59:00,1.18395,1.18398,1.18395,1.18398,37500000.0
2005-11-09 00:00:00,1.184,1.18438,1.18392,1.18426,42600001.0
2005-11-09 00:01:00,1.18398,1.18417,1.18377,1.18386,140400000.0
2005-11-09 00:02:00,1.18379,1.18441,1.18372,1.18436,127200000.0
2005-11-09 00:03:00,1.18433,1.18441,1.18407,1.18407,167899999.0
2005-11-09 00:04:00,1.18403,1.18461,1.18403,1.18437,44700000.0
2005-11-09 00:05:00,1.1847,1.18473,1.18417,1.18448,133399998.0
2005-11-09 00:06:00,1.18453,1.18468,1.18426,1.18444,77800000.0
2005-11-09 00:07:00,1.18475,1.18485,1.1845,1.1845,100600000.0
2005-11-09 00:08:00,1.18458,1.18473,1.18427,1.18473,129999998.0
2005-11-09 00:09:00,1.18465,1.1848,1.18444,1.1848,166600001.0
2005-11-09 00:10:00,1.18482,1.18482,1.18439,1.18452,84800001.0
2005-11-09 00:11:00,1.18477,1.18481,1.18458,1.1848,77799999.0
2005-11-09 00:12:00,1.18482,1.18482,1.18426,1.18443,124600001.0
2005-11-09 00:13:00,1.18457,1.18475,1.18436,1.18437,125399998.0
2005-11-09 00:14:00,1.18439,1.18459,1.18425,1.18443,209099999.0
2005-11-09 00:15:00,1.18455,1.18456,1.18439,1.18439,55600000.0
2005-11-09 00:16:00,1.18429,1.18447,1.18424,1.18427,164400001.0
2005-11-09 00:17:00,1.18464,1.1849,1.18455,1.18459,166900000.0
2005-11-09 00:18:00,1.18456,1.18497,1.18442,1.18497,80600001.0
2005-11-09 00:19:00,1.18492,1.18518,1.18471,1.18505,146500001.0
2005-11-09 00:20:00,1.18488,1.18508,1.18475,1.18476,174600003.0
2005-11-09 00:21:00,1.18487,1.18504,1.18461,1.18498,153999998.0
2005-11-09 00:22:00,1.1849,1.1849,1.1845,1.18462,121900004.0
2005-11-09 00:23:00,1.18481,1.18488,1.18471,1.18486,144200000.0
2005-11-09 00:24:00,1.18495,1.18505,1.18475,1.18489,69599999.0
2005-11-09 00:25:00,1.18489,1.18507,1.18479,1.18487,162200000.0
2005-11-09 00:26:00,1.18471,1.18489,1.1847,1.18487,131900004.0
2005-11-09 00:27:00,1.1847,1.18496,1.18458,1.18496,134999998.0
2005-11-09 00:28:00,1.18479,1.18521,1.18452,1.18513,100400000.0
2005-11-09 00:29:00,1.18503,1.18521,1.18503,1.18516,131500003.0
2005-11-09 00:30:00,1.18497,1.18497,1.18459,1.18464,43700001.0
2005-11-09 00:31:00,1.18443,1.18458,1.18442,1.18451,63600000.0
2005-11-09 00:32:00,1.18467,1.18473,1.18467,1.18473,45500000.0
2005-11-09 00:33:00,1.18472,1.18493,1.18472,1.18482,172800001.0
2005-11-09 00:34:00,1.18528,1.18529,1.18506,1.18515,66300000.0
2005-11-09 00:35:00,1.1848,1.18498,1.18471,1.18471,89299999.0
2005-11-09 00:36:00,1.18464,1.18481,1.18462,1.1847,57300001.0
2005-11-09 00:37:00,1.1849,1.18516,1.1849,1.18495,57600000.0
2005-11-09 00:38:00,1.185,1.18551,1.185,1.18551,128100003.0
2005-11-09 00:39:00,1.18482,1.18482,1.18475,1.18475,58200002.0
2005-11-09 00:40:00,1.18516,1.18533,1.18516,1.18533,105800000.0
2005-11-09 00:41:00,1.1852,1.18541,1.18505,1.18533,185100001.0
2005-11-09 00:42:00,1.1849,1.18509,1.1849,1.18499,59799999.0
2005-11-09 00:43:00,1.185,1.18506,1.18492,1.18499,57200000.0
2005-11-09 00:44:00,1.1854,1.18545,1.18493,1.18498,170200001.0
2005-11-09 00:45:00,1.18496,1.18523,1.18496,1.18523,131899999.0
2005-11-09 00:46:00,1.18563,1.18563,1.18504,1.18558,104400000.0
2005-11-09 00:47:00,1.18525,1.18525,1.18492,1.18492,185399999.0
2005-11-09 00:48:00,1.18543,1.1856,1.18543,1.1856,110900001.0
2005-11-09 00:49:00,1.18534,1.18557,1.18504,1.18504,105200002.0
2005-11-09 00:50:00,1.1854,1.18567,1.18516,1.18563,230200000.0
2005-11-09 00:51:00,1.1857,1.18578,1.18548,1.18548,72600001.0
2005-11-09 00:52:00,1.1856,1.18577,1.18559,1.18559,92100001.0
2005-11-09 00:53:00,1.18493,1.18524,1.18493,1.18524,112500000.0
2005-11-09 00:54:00,1.18541,1.18589,1.18541,1.18589,103200002.0
2005-11-09 00:55:00,1.18617,1.1862,1.18601,1.18607,68300000.0
2005-11-09 00:56:00,1.18586,1.18588,1.1858,1.18581,125499998.0
2005-11-09 00:57:00,1.18576,1.18576,1.18553,1.18555,85799998.0
2005-11-09 00:58:00,1.18541,1.18544,1.18541,1.18544,6400000.0
2005-11-09 00:59:00,1.18587,1.18595,1.18579,1.18588,45700000.0
2005-11-09 01:00:00,1.18544,1.18555,1.18544,1.18552,94199999.0
2005-11-09 01:01:00,1.18547,1.18551,1.1854,1.18549,30600000.0
2005-11-09 01:02:00,1.18549,1.18552,1.18542,1.18542,75400002.0
2005-11-09 01:03:00,1.18545,1.18545,1.18533,1.18545,99500002.0
2005-11-09 01:04:00,1.1854,1.18545,1.18535,1.1854,108900000.0
2005-11-09 01:05:00,1.18545,1.18545,1.18525,1.1854,91300000.0
2005-11-09 01:06:00,1.18546,1.18552,1.18545,1.18545,77100000.0
2005-11-09 01:07:00,1.18558,1.18588,1.18556,1.18587,101800000.0
2005-11-09 01:08:00,1.18573,1.18585,1.18561,1.18585,89100000.0
2005-11-09 01:09:00,1.18548,1.18562,1.18548,1.18552,89100000.0
2005-11-09 01:10:00,1.18587,1.18607,1.18565,1.18597,70900000.0
2005-11-09 01:11:00,1.18593,1.18655,1.18587,1.18655,63099999.0
2005-11-09 01:12:00,1.18615,1.18634,1.18605,1.1862,141800003.0
2005-11-09 01:13:00,1.18559,1.18591,1.18559,1.18591,64300000.0
2005-11-09 01:14:00,1.18606,1.18614,1.18606,1.18614,62000000.0
2005-11-09 01:15:00,1.1863,1.1863,1.18625,1.18625,34400001.0
2005-11-09 01:16:00,1.18646,1.18666,1.18644,1.18654,187800002.0
2005-11-09 01:17:00,1.1863,1.1863,1.18625,1.1863,102999999.0
2005-11-09 01:18:00,1.18669,1.18673,1.18654,1.18669,92700001.0
2005-11-09 01:19:00,1.18667,1.18678,1.18646,1.1865,106400003.0
2005-11-09 01:20:00,1.18634,1.18671,1.18634,1.18665,131800001.0
2005-11-09 01:21:00,1.1866,1.18667,1.18647,1.18657,125400000.0
2005-11-09 01:22:00,1.18632,1.18642,1.1863,1.18638,79999998.0
2005-11-09 01:23:00,1.18651,1.18675,1.1865,1.18665,125300001.0
2005-11-09 01:24:00,1.18653,1.18679,1.18645,1.1866,144399997.0
2005-11-09 01:25:00,1.18667,1.18673,1.1864,1.18658,159000002.0
2005-11-09 01:26:00,1.18653,1.18681,1.18647,1.18663,102499999.0
2005-11-09 01:27:00,1.18637,1.18637,1.18624,1.18625,66899999.0
2005-11-09 01:28:00,1.1863,1.1863,1.18615,1.18622,45500000.0
2005-11-09 01:29:00,1.18633,1.18633,1.18615,1.18628,96699999.0
2005-11-09 01:30:00,1.18645,1.18666,1.18642,1.18651,147499999.0
2005-11-09 01:31:00,1.18628,1.18628,1.18619,1.18622,39699998.0
2005-11-09 01:32:00,1.18624,1.18631,1.18624,1.18631,55200001.0
2005-11-09 01:33:00,1.18632,1.18635,1.18632,1.18635,11200000.0
2005-11-09 01:34:00,1.1864,1.1864,1.18635,1.18635,21600000.0
2005-11-09 01:35:00,1.18645,1.18645,1.1864,1.1864,36600002.0
2005-11-09 01:36:00,1.18645,1.18645,1.18635,1.1864,24300000.0
2005-11-09 01:37:00,1.1865,1.1865,1.18628,1.18634,25400000.0
2005-11-09 01:38:00,1.18625,1.18674,1.18625,1.18658,167200001.0
2005-11-09 01:39:00,1.18638,1.18645,1.18638,1.18645,115700004.0
2005-11-09 01:40:00,1.1866,1.18676,1.18643,1.18658,120300001.0
2005-11-09 01:41:00,1.18645,1.18645,1.18642,1.18642,43800001.0
2005-11-09 01:42:00,1.1864,1.1864,1.1864,1.1864,11600000.0
2005-11-09 01:43:00,1.1862,1.1867,1.1862,1.1867,145100004.0
2005-11-09 01:44:00,1.18635,1.18635,1.1863,1.18632,46999999.0
2005-11-09 01:45:00,1.1863,1.1863,1.1863,1.1863,23200000.0
2005-11-09 01:46:00,1.18628,1.18653,1.18627,1.18638,138099996.0
2005-11-09 01:47:00,1.18625,1.18636,1.18625,1.18636,22600000.0
2005-11-09 01:48:00,1.18648,1.18652,1.18643,1.18648,47100000.0
2005-11-09 01:49:00,1.18655,1.18655,1.1865,1.1865,60100000.0
2005-11-09 01:50:00,1.18647,1.18655,1.18647,1.18655,24000000.0
2005-11-09 01:51:00,1.18677,1.18695,1.18674,1.18685,162000001.0
2005-11-09 01:52:00,1.1865,1.18655,1.18645,1.18655,19500000.0
2005-11-09 01:53:00,1.18664,1.18675,1.18664,1.18675,45900000.0
2005-11-09 01:54:00,1.1865,1.1865,1.18645,1.1865,28700000.0
2005-11-09 01:55:00,1.1864,1.18655,1.1864,1.18655,86600000.0
2005-11-09 01:56:00,1.18654,1.18667,1.18654,1.1866,90700000.0
2005-11-09 01:57:00,1.18655,1.18655,1.18643,1.18645,76999999.0
2005-11-09 01:58:00,1.18673,1.18692,1.18673,1.18682,105400001.0
2005-11-09 01:59:00,1.18645,1.1865,1.18645,1.1865,24400000.0
2005-11-09 02:00:00,1.18643,1.1865,1.18642,1.18642,147800001.0
2005-11-09 02:01:00,1.18653,1.18653,1.18653,1.18653,10400000.0
2005-11-09 02:02:00,1.18674,1.18688,1.18638,1.18638,178600002.0
2005-11-09 02:03:00,1.18648,1.1866,1.18642,1.18653,74800000.0
2005-11-09 02:04:00,1.1865,1.1865,1.18647,1.18647,113299999.0
2005-11-09 02:05:00,1.1867,1.18684,1.18665,1.18666,69700003.0
2005-11-09 02:06:00,1.18659,1.1867,1.18659,1.18666,121300001.0
2005-11-09 02:07:00,1.1868,1.18684,1.18678,1.18683,60099999.0
2005-11-09 02:08:00,1.1869,1.1869,1.18685,1.18685,92999999.0
2005-11-09 02:09:00,1.18687,1.18713,1.18687,1.18699,135300001.0
2005-11-09 02:10:00,1.18688,1.18698,1.18688,1.1869,95100001.0
2005-11-09 02:11:00,1.1869,1.1869,1.18685,1.1869,68200001.0
2005-11-09 02:12:00,1.18688,1.18688,1.18688,1.18688,2400000.0
2005-11-09 02:13:00,1.18712,1.18725,1.18686,1.18687,125299998.0
2005-11-09 02:14:00,1.1869,1.1869,1.1869,1.1869,53199998.0
2005-11-09 02:15:00,1.18695,1.18695,1.18685,1.18695,98700000.0
2005-11-09 02:16:00,1.18688,1.18713,1.18685,1.18685,133000002.0
2005-11-09 02:17:00,1.18695,1.18695,1.18692,1.18692,38199999.0
2005-11-09 02:18:00,1.18685,1.18685,1.18685,1.18685,38400002.0
2005-11-09 02:19:00,1.18714,1.18724,1.18708,1.18713,112399998.0
2005-11-09 02:20:00,1.18685,1.18705,1.18685,1.18703,107100000.0
2005-11-09 02:21:00,1.18704,1.18705,1.18693,1.18693,59100000.0
2005-11-09 02:22:00,1.18718,1.1873,1.18704,1.18728,148700003.0
2005-11-09 02:23:00,1.1871,1.18713,1.18692,1.18713,62399998.0
2005-11-09 02:24:00,1.187,1.18727,1.187,1.18726,130399999.0
2005-11-09 02:25:00,1.18717,1.18725,1.18708,1.18708,122699999.0
2005-11-09 02:26:00,1.187,1.187,1.18695,1.18695,8000000.0
2005-11-09 02:27:00,1.18698,1.18698,1.18687,1.18698,52400000.0
2005-11-09 02:28:00,1.187,1.187,1.187,1.187,2400000.0
2005-11-09 02:29:00,1.18726,1.18741,1.18714,1.18714,113799999.0
2005-11-09 02:30:00,1.187,1.187,1.18691,1.18691,48300000.0
2005-11-09 02:31:00,1.1869,1.18695,1.18688,1.18688,91590003.0
2005-11-09 02:32:00,1.18697,1.18698,1.18695,1.18698,27200000.0
2005-11-09 02:33:00,1.18703,1.18703,1.18692,1.18692,91100002.0
2005-11-09 02:34:00,1.18688,1.1869,1.18685,1.1869,124200002.0
2005-11-09 02:35:00,1.18695,1.18695,1.18685,1.18685,4800000.0
2005-11-09 02:36:00,1.18685,1.18685,1.18674,1.18674,52300000.0
2005-11-09 02:37:00,1.18668,1.18693,1.18666,1.18677,168599999.0
2005-11-09 02:38:00,1.18665,1.1867,1.18665,1.1867,46400000.0
2005-11-09 02:39:00,1.1867,1.18675,1.18663,1.18675,74500001.0
2005-11-09 02:40:00,1.18678,1.18689,1.18668,1.18689,137999999.0
2005-11-09 02:41:00,1.18686,1.18686,1.18679,1.18679,17500000.0
2005-11-09 02:42:00,1.18685,1.18713,1.18679,1.18705,99300002.0
2005-11-09 02:43:00,1.18714,1.18715,1.18694,1.18715,173000002.0
2005-11-09 02:44:00,1.1871,1.18711,1.18703,1.18703,98300002.0
2005-11-09 02:45:00,1.18675,1.18675,1.18675,1.18675,800000.0
2005-11-09 02:46:00,1.18677,1.18677,1.18654,1.1866,100899999.0
2005-11-09 02:47:00,1.1865,1.1865,1.18636,1.1864,72300000.0
2005-11-09 02:48:00,1.18645,1.18645,1.18615,1.18628,67600001.0
2005-11-09 02:49:00,1.18631,1.18641,1.18614,1.18638,90100000.0
2005-11-09 02:50:00,1.18636,1.18646,1.18635,1.18643,134099997.0
2005-11-09 02:51:00,1.18627,1.18628,1.18612,1.18612,47099999.0
2005-11-09 02:52:00,1.18617,1.18618,1.18617,1.18618,16800000.0
2005-11-09 02:53:00,1.1862,1.1864,1.1862,1.1864,65400001.0
2005-11-09 02:54:00,1.18637,1.18637,1.18617,1.18617,75199999.0
2005-11-09 02:55:00,1.18624,1.18624,1.18615,1.18621,105100000.0
2005-11-09 02:56:00,1.18629,1.18629,1.18626,1.18626,1600000.0
2005-11-09 02:57:00,1.1864,1.1864,1.18635,1.18635,37599999.0
2005-11-09 02:58:00,1.18648,1.18648,1.18647,1.18647,26500000.0
2005-11-09 02:59:00,1.18661,1.18661,1.18637,1.18637,59699999.0
2005-11-09 03:00:00,1.1867,1.1867,1.18642,1.18648,122900000.0
2005-11-09 03:01:00,1.18638,1.18673,1.18633,1.18671,67899998.0
2005-11-09 03:02:00,1.18659,1.18678,1.1865,1.18678,122299997.0
2005-11-09 03:03:00,1.18687,1.18687,1.18638,1.1866,85700000.0
2005-11-09 03:04:00,1.18643,1.18643,1.18624,1.18624,57300000.0
2005-11-09 03:05:00,1.18624,1.18636,1.18623,1.18625,67699999.0
2005-11-09 03:06:00,1.18629,1.1865,1.18629,1.18644,72200000.0
2005-11-09 03:07:00,1.1865,1.18659,1.18634,1.18634,79899999.0
2005-11-09 03:08:00,1.18622,1.18638,1.18622,1.18632,124800001.0
2005-11-09 03:09:00,1.1863,1.18637,1.18629,1.18637,66400000.0
2005-11-09 03:10:00,1.18637,1.18637,1.18637,1.18637,40700001.0
2005-11-09 03:11:00,1.18663,1.18673,1.1866,1.1867,112900000.0
2005-11-09 03:12:00,1.18628,1.18648,1.18628,1.18648,92500000.0
2005-11-09 03:13:00,1.18652,1.18652,1.1863,1.1863,8900000.0
2005-11-09 03:14:00,1.1864,1.18645,1.18635,1.18635,76199999.0
2005-11-09 03:15:00,1.1864,1.18652,1.1864,1.18649,69600000.0
2005-11-09 03:16:00,1.18684,1.18689,1.18643,1.18643,122300002.0
2005-11-09 03:17:00,1.18667,1.18673,1.18662,1.18665,132999999.0
2005-11-09 03:18:00,1.18665,1.1868,1.18663,1.1868,132500000.0
2005-11-09 03:19:00,1.18696,1.18718,1.18694,1.18718,141600002.0
2005-11-09 03:20:00,1.18685,1.18685,1.1868,1.1868,22600000.0
2005-11-09 03:21:00,1.1869,1.18702,1.1869,1.18698,78600002.0
2005-11-09 03:22:00,1.18692,1.18698,1.18687,1.18698,109600000.0
2005-11-09 03:23:00,1.18694,1.18705,1.18694,1.18705,139199998.0
2005-11-09 03:24:00,1.18707,1.1871,1.18707,1.1871,35800001.0
2005-11-09 03:25:00,1.18712,1.1873,1.18712,1.1873,55900000.0
2005-11-09 03:26:00,1.18731,1.18731,1.1872,1.18722,93400001.0
2005-11-09 03:27:00,1.18737,1.18749,1.18717,1.18747,71199999.0
2005-11-09 03:28:00,1.1874,1.18764,1.1873,1.18758,38700000.0
2005-11-09 03:29:00,1.18736,1.18754,1.18721,1.18737,72800001.0
2005-11-09 03:30:00,1.1872,1.18728,1.18715,1.18715,96300000.0
2005-11-09 03:31:00,1.18755,1.18755,1.18727,1.18739,94200000.0
2005-11-09 03:32:00,1.18728,1.18732,1.18728,1.18732,81599998.0
2005-11-09 03:33:00,1.18726,1.18736,1.18726,1.1873,37499999.0
2005-11-09 03:34:00,1.18732,1.18741,1.18732,1.18741,47300000.0
2005-11-09 03:35:00,1.18733,1.18733,1.18732,1.18732,40900000.0
2005-11-09 03:36:00,1.18737,1.18755,1.18726,1.18731,81699998.0
2005-11-09 03:37:00,1.18737,1.18743,1.18737,1.18743,22400000.0
2005-11-09 03:38:00,1.18744,1.18752,1.18744,1.18748,79900001.0
2005-11-09 03:39:00,1.18751,1.18758,1.18751,1.18751,121100002.0
2005-11-09 03:40:00,1.18745,1.18755,1.18745,1.1875,93599999.0
2005-11-09 03:41:00,1.1875,1.18755,1.18745,1.18755,61800000.0
2005-11-09 03:42:00,1.18749,1.18756,1.18749,1.18756,35200000.0
2005-11-09 03:43:00,1.18797,1.18797,1.18768,1.18768,120599997.0
2005-11-09 03:44:00,1.18756,1.18756,1.18747,1.18747,4800000.0
2005-11-09 03:45:00,1.18746,1.18747,1.18735,1.18743,85899999.0
2005-11-09 03:46:00,1.18757,1.18766,1.18757,1.18766,9900000.0
2005-11-09 03:47:00,1.18768,1.18773,1.18765,1.18773,84000000.0
2005-11-09 03:48:00,1.18764,1.18768,1.18757,1.18757,124700002.0
2005-11-09 03:49:00,1.1876,1.18763,1.18755,1.18755,142300002.0
2005-11-09 03:50:00,1.18758,1.18772,1.18758,1.18772,41800001.0
2005-11-09 03:51:00,1.18762,1.18775,1.18762,1.18775,59400000.0
2005-11-09 03:52:00,1.18775,1.18775,1.18775,1.18775,800000.0
2005-11-09 03:53:00,1.18772,1.18772,1.18757,1.18772,38900000.0
2005-11-09 03:54:00,1.1877,1.18781,1.18753,1.18781,92500000.0
2005-11-09 03:55:00,1.18771,1.18771,1.1876,1.18769,120600003.0
2005-11-09 03:56:00,1.18769,1.18782,1.18747,1.18747,149699997.0
2005-11-09 03:57:00,1.1877,1.1877,1.1877,1.1877,45900002.0
2005-11-09 03:58:00,1.18759,1.18769,1.18759,1.18769,64200001.0
2005-11-09 03:59:00,1.1878,1.1878,1.18762,1.18765,62500000.0
2005-11-09 04:00:00,1.18777,1.18782,1.18752,1.18752,82800001.0
2005-11-09 04:01:00,1.18754,1.18763,1.18753,1.18763,64499998.0
2005-11-09 04:02:00,1.18787,1.18787,1.1874,1.18745,143799999.0
2005-11-09 04:03:00,1.18755,1.18755,1.18755,1.18755,11700000.0
2005-11-09 04:04:00,1.18785,1.18789,1.18751,1.18756,175500002.0
2005-11-09 04:05:00,1.18772,1.18792,1.18772,1.18782,102299999.0
2005-11-09 04:06:00,1.18757,1.1876,1.18746,1.18758,79200001.0
2005-11-09 04:07:00,1.18777,1.18791,1.18772,1.18782,185799999.0
2005-11-09 04:08:00,1.18783,1.1879,1.18757,1.18769,113500001.0
2005-11-09 04:09:00,1.18766,1.18779,1.18766,1.18774,71899998.0
2005-11-09 04:10:00,1.18776,1.18793,1.18765,1.1879,91100001.0
2005-11-09 04:11:00,1.18769,1.18784,1.18769,1.18777,83100000.0
2005-11-09 04:12:00,1.18782,1.18785,1.18775,1.1878,196300001.0
2005-11-09 04:13:00,1.18785,1.18785,1.1878,1.1878,68599998.0
2005-11-09 04:14:00,1.18797,1.1881,1.18789,1.18789,48600000.0
2005-11-09 04:15:00,1.18788,1.18816,1.18788,1.18805,122899998.0
2005-11-09 04:16:00,1.18809,1.18813,1.18785,1.18789,78499998.0
2005-11-09 04:17:00,1.18772,1.18785,1.18772,1.18785,35000000.0
2005-11-09 04:18:00,1.18797,1.18805,1.18797,1.18805,17700000.0
2005-11-09 04:19:00,1.18807,1.18818,1.1879,1.1879,108300002.0
2005-11-09 04:20:00,1.18832,1.18832,1.18794,1.1882,154200003.0
2005-11-09 04:21:00,1.1882,1.18826,1.18802,1.18822,85399998.0
2005-11-09 04:22:00,1.18835,1.18853,1.18816,1.18825,138399999.0
2005-11-09 04:23:00,1.18813,1.1884,1.18806,1.18822,126100002.0
2005-11-09 04:24:00,1.18816,1.18832,1.18807,1.18815,137099999.0
2005-11-09 04:25:00,1.1881,1.1881,1.1881,1.1881,20800000.0
2005-11-09 04:26:00,1.18809,1.18811,1.18809,1.18811,16700000.0
2005-11-09 04:27:00,1.18824,1.18834,1.18824,1.18834,38300000.0
2005-11-09 04:28:00,1.1882,1.18837,1.1882,1.18837,50200000.0
2005-11-09 04:29:00,1.1884,1.18842,1.1883,1.18835,43800000.0
2005-11-09 04:30:00,1.18835,1.18845,1.18835,1.18845,28900000.0
2005-11-09 04:31:00,1.18845,1.18845,1.18835,1.1884,13800000.0
2005-11-09 04:32:00,1.18832,1.18861,1.18832,1.18854,54000000.0
2005-11-09 04:33:00,1.18832,1.18833,1.18815,1.18817,124000000.0
2005-11-09 04:34:00,1.18819,1.18822,1.18811,1.18813,165800000.0
2005-11-09 04:35:00,1.18816,1.18816,1.18816,1.18816,34300001.0
2005-11-09 04:36:00,1.1881,1.18853,1.18804,1.18853,93599999.0
2005-11-09 04:37:00,1.1882,1.18822,1.1882,1.18822,61600002.0
2005-11-09 04:38:00,1.1882,1.18825,1.18817,1.1882,174600002.0
2005-11-09 04:39:00,1.18835,1.18848,1.18835,1.18836,46700000.0
2005-11-09 04:40:00,1.18835,1.18851,1.18835,1.1884,20600000.0
2005-11-09 04:41:00,1.18835,1.18844,1.18824,1.18829,90200000.0
2005-11-09 04:42:00,1.18834,1.1884,1.18825,1.1884,159199999.0
2005-11-09 04:43:00,1.18817,1.18821,1.18808,1.18813,74500002.0
2005-11-09 04:44:00,1.1881,1.1881,1.1881,1.1881,36599999.0
2005-11-09 04:45:00,1.18838,1.18844,1.18815,1.18832,104900001.0
2005-11-09 04:46:00,1.1881,1.18812,1.18805,1.1881,161700002.0
2005-11-09 04:47:00,1.18804,1.1881,1.18796,1.18797,70200001.0
2005-11-09 04:48:00,1.188,1.188,1.18795,1.18795,48199999.0
2005-11-09 04:49:00,1.18803,1.18808,1.18799,1.18803,44600000.0
2005-11-09 04:50:00,1.18804,1.1881,1.18798,1.18798,86300001.0
2005-11-09 04:51:00,1.18817,1.18817,1.18799,1.18804,87100002.0
2005-11-09 04:52:00,1.18822,1.18822,1.18797,1.18797,182600002.0
2005-11-09 04:53:00,1.18797,1.18805,1.18795,1.188,43899999.0
2005-11-09 04:54:00,1.18802,1.18815,1.18802,1.18815,54100000.0
2005-11-09 04:55:00,1.18829,1.18851,1.18826,1.18835,76690000.0
2005-11-09 04:56:00,1.1882,1.1882,1.18808,1.18817,87800003.0
2005-11-09 04:57:00,1.18813,1.18813,1.18799,1.18801,60300000.0
2005-11-09 04:58:00,1.18818,1.18822,1.18806,1.18819,111699998.0
2005-11-09 04:59:00,1.18797,1.188,1.18792,1.18797,117799999.0
2005-11-09 05:00:00,1.18803,1.18803,1.18797,1.18797,8900000.0
2005-11-09 05:01:00,1.18847,1.18849,1.18824,1.18832,117700001.0
2005-11-09 05:02:00,1.1881,1.18817,1.18803,1.1881,106999999.0
2005-11-09 05:03:00,1.18812,1.18815,1.18812,1.18815,24200000.0
2005-11-09 05:04:00,1.18808,1.18829,1.18808,1.18821,44000001.0
2005-11-09 05:05:00,1.18817,1.18817,1.18813,1.18813,21600000.0
2005-11-09 05:06:00,1.18829,1.18843,1.18827,1.18833,48500000.0
2005-11-09 05:07:00,1.18843,1.18843,1.18819,1.18829,130300002.0
2005-11-09 05:08:00,1.18835,1.18846,1.18822,1.18827,125100000.0
2005-11-09 05:09:00,1.18842,1.18846,1.18823,1.1883,106799999.0
2005-11-09 05:10:00,1.18805,1.1881,1.18802,1.18808,86199999.0
2005-11-09 05:11:00,1.18819,1.18819,1.18818,1.18818,9600000.0
2005-11-09 05:12:00,1.1884,1.18858,1.18838,1.18845,110200000.0
2005-11-09 05:13:00,1.18835,1.18874,1.1883,1.1886,165300003.0
2005-11-09 05:14:00,1.18857,1.18865,1.18817,1.18847,135299999.0
2005-11-09 05:15:00,1.18825,1.1883,1.18823,1.18823,93300002.0
2005-11-09 05:16:00,1.18853,1.18859,1.18829,1.18855,148300000.0
2005-11-09 05:17:00,1.18826,1.18826,1.18814,1.18816,154599999.0
2005-11-09 05:18:00,1.18819,1.18831,1.18819,1.18827,56800002.0
2005-11-09 05:19:00,1.1883,1.1883,1.18818,1.18819,80799999.0
2005-11-09 05:20:00,1.18834,1.18834,1.1881,1.18813,29700000.0
2005-11-09 05:21:00,1.18813,1.18817,1.18813,1.18817,29499999.0
2005-11-09 05:22:00,1.18818,1.18818,1.18809,1.18812,38400000.0
2005-11-09 05:23:00,1.18817,1.18834,1.18817,1.18827,112399999.0
2005-11-09 05:24:00,1.1882,1.18838,1.18806,1.18818,131000001.0
2005-11-09 05:25:00,1.1881,1.1881,1.1881,1.1881,22299999.0
2005-11-09 05:26:00,1.18805,1.18821,1.18801,1.18803,39100000.0
2005-11-09 05:27:00,1.18807,1.18816,1.18799,1.18808,132200002.0
2005-11-09 05:28:00,1.18806,1.18821,1.18799,1.18821,117300003.0
2005-11-09 05:29:00,1.18809,1.1882,1.18807,1.1882,68599999.0
2005-11-09 05:30:00,1.1881,1.18838,1.1881,1.18825,142699999.0
2005-11-09 05:31:00,1.18832,1.1884,1.18824,1.18824,109000002.0
2005-11-09 05:32:00,1.18815,1.18815,1.18815,1.18815,41099999.0
2005-11-09 05:33:00,1.1881,1.1881,1.1881,1.1881,44800000.0
2005-11-09 05:34:00,1.18808,1.18826,1.18808,1.18821,125000000.0
2005-11-09 05:35:00,1.18835,1.18845,1.18831,1.18837,139499999.0
2005-11-09 05:36:00,1.18828,1.18867,1.18825,1.18852,159500000.0
2005-11-09 05:37:00,1.18845,1.18866,1.18842,1.18866,126099999.0
2005-11-09 05:38:00,1.18853,1.18863,1.18834,1.18838,188600001.0
2005-11-09 05:39:00,1.18838,1.18862,1.18837,1.18857,124700003.0
2005-11-09 05:40:00,1.18827,1.18832,1.18819,1.18823,99500002.0
2005-11-09 05:41:00,1.18841,1.18854,1.18826,1.18838,104100000.0
2005-11-09 05:42:00,1.18822,1.18822,1.18812,1.18812,51000000.0
2005-11-09 05:43:00,1.18825,1.18835,1.18803,1.18825,113599998.0
2005-11-09 05:44:00,1.18835,1.18841,1.18821,1.18821,125799999.0
2005-11-09 05:45:00,1.18808,1.18838,1.18808,1.18827,108799999.0
2005-11-09 05:46:00,1.18812,1.18822,1.18812,1.18822,32700000.0
2005-11-09 05:47:00,1.18834,1.18837,1.18822,1.1883,78499999.0
2005-11-09 05:48:00,1.18836,1.18849,1.18836,1.18849,4200000.0
2005-11-09 05:49:00,1.1882,1.18823,1.1882,1.18823,60600000.0
2005-11-09 05:50:00,1.18815,1.18831,1.18809,1.18817,92200002.0
2005-11-09 05:51:00,1.1881,1.18825,1.1881,1.18815,128499999.0
2005-11-09 05:52:00,1.18828,1.18834,1.18822,1.18822,188100003.0
2005-11-09 05:53:00,1.18828,1.18828,1.18819,1.18828,83000001.0
2005-11-09 05:54:00,1.18829,1.18829,1.18826,1.18826,35000000.0
2005-11-09 05:55:00,1.1883,1.18832,1.18825,1.18832,119600000.0
2005-11-09 05:56:00,1.1883,1.18838,1.1883,1.18838,55700002.0
2005-11-09 05:57:00,1.18849,1.18859,1.18843,1.18855,98299999.0
2005-11-09 05:58:00,1.1887,1.18878,1.1885,1.1885,101800003.0
2005-11-09 05:59:00,1.18867,1.18869,1.18853,1.18867,69900002.0
2005-11-09 06:00:00,1.18838,1.18838,1.18835,1.18838,4100000.0
2005-11-09 06:01:00,1.18841,1.18849,1.18833,1.18847,46200000.0
2005-11-09 06:02:00,1.18845,1.18855,1.1884,1.18845,92799998.0
2005-11-09 06:03:00,1.18845,1.18853,1.18845,1.1885,79200002.0
2005-11-09 06:04:00,1.18852,1.18852,1.18843,1.1885,218100002.0
2005-11-09 06:05:00,1.18852,1.18852,1.18838,1.18842,67400001.0
2005-11-09 06:06:00,1.1885,1.1885,1.18845,1.18845,63000000.0
2005-11-09 06:07:00,1.18855,1.18855,1.18845,1.18847,57799999.0
2005-11-09 06:08:00,1.1885,1.18855,1.18848,1.18852,157400000.0
2005-11-09 06:09:00,1.18867,1.18879,1.18849,1.18863,104000000.0
2005-11-09 06:10:00,1.18858,1.18858,1.1884,1.18853,64800000.0
2005-11-09 06:11:00,1.18851,1.18876,1.18851,1.18868,140400000.0
2005-11-09 06:12:00,1.18875,1.18894,1.18875,1.18887,127800000.0
2005-11-09 06:13:00,1.18883,1.18895,1.18878,1.18895,66299999.0
2005-11-09 06:14:00,1.18868,1.18868,1.18858,1.18862,84000001.0
2005-11-09 06:15:00,1.1886,1.18865,1.18853,1.18865,88600001.0
2005-11-09 06:16:00,1.1886,1.18865,1.18855,1.18863,128800001.0
2005-11-09 06:17:00,1.18862,1.18869,1.18858,1.18868,129599998.0
2005-11-09 06:18:00,1.18874,1.18887,1.18872,1.18887,135699999.0
2005-11-09 06:19:00,1.18889,1.18889,1.18855,1.18855,61900001.0
2005-11-09 06:20:00,1.18849,1.18866,1.18849,1.18866,56400000.0
2005-11-09 06:21:00,1.18862,1.18864,1.18852,1.18853,99000001.0
2005-11-09 06:22:00,1.18853,1.18853,1.18847,1.18853,82999999.0
2005-11-09 06:23:00,1.18847,1.18853,1.18847,1.18851,98200000.0
2005-11-09 06:24:00,1.18853,1.18867,1.18853,1.18867,124000002.0
2005-11-09 06:25:00,1.1889,1.18904,1.18865,1.18887,79000000.0
2005-11-09 06:26:00,1.18868,1.18878,1.18865,1.18865,92899997.0
2005-11-09 06:27:00,1.18897,1.18902,1.1888,1.1888,207599996.0
2005-11-09 06:28:00,1.18882,1.18886,1.18857,1.18857,35600000.0
2005-11-09 06:29:00,1.1886,1.18896,1.1886,1.18896,85700000.0
2005-11-09 06:30:00,1.18893,1.1891,1.18893,1.18902,111700000.0
2005-11-09 06:31:00,1.18905,1.18905,1.18879,1.18883,111000000.0
2005-11-09 06:32:00,1.1887,1.1887,1.1887,1.1887,7200000.0
2005-11-09 06:33:00,1.18872,1.18877,1.18862,1.18862,73299999.0
2005-11-09 06:34:00,1.18868,1.1887,1.18867,1.1887,17500000.0
2005-11-09 06:35:00,1.18865,1.18875,1.18865,1.18865,101700001.0
2005-11-09 06:36:00,1.18863,1.18863,1.18863,1.18863,40099998.0
2005-11-09 06:37:00,1.18868,1.18869,1.1886,1.18862,52700000.0
2005-11-09 06:38:00,1.18868,1.18868,1.1886,1.1886,11400000.0
2005-11-09 06:39:00,1.18862,1.18879,1.18852,1.18869,207599999.0
2005-11-09 06:40:00,1.18881,1.189,1.18853,1.18853,115200001.0
2005-11-09 06:41:00,1.18853,1.18903,1.18853,1.18894,77400001.0
2005-11-09 06:42:00,1.18898,1.18901,1.18881,1.18881,125100000.0
2005-11-09 06:43:00,1.18855,1.1886,1.18855,1.1886,120899997.0
2005-11-09 06:44:00,1.18853,1.18863,1.18853,1.18855,102900002.0
2005-11-09 06:45:00,1.18865,1.18884,1.18865,1.1888,50000001.0
2005-11-09 06:46:00,1.18885,1.18907,1.18885,1.18885,108689999.0
2005-11-09 06:47:00,1.18875,1.18885,1.18875,1.1888,113899999.0
2005-11-09 06:48:00,1.1888,1.18883,1.18875,1.18883,223300006.0
2005-11-09 06:49:00,1.18878,1.18878,1.18866,1.18873,127300002.0
2005-11-09 06:50:00,1.1888,1.18882,1.18875,1.1888,46300000.0
2005-11-09 06:51:00,1.18906,1.18906,1.18852,1.18891,121599999.0
2005-11-09 06:52:00,1.18895,1.18921,1.18889,1.18913,89899999.0
2005-11-09 06:53:00,1.18875,1.18875,1.18848,1.18848,30600000.0
2005-11-09 06:54:00,1.1885,1.1885,1.1885,1.1885,6800000.0
2005-11-09 06:55:00,1.18855,1.18855,1.1885,1.1885,44600000.0
2005-11-09 06:56:00,1.18847,1.18849,1.18834,1.18834,58399999.0
2005-11-09 06:57:00,1.18825,1.18825,1.1881,1.1882,49399999.0
2005-11-09 06:58:00,1.18835,1.18845,1.18835,1.18845,3200000.0
2005-11-09 06:59:00,1.18853,1.18885,1.18853,1.18885,128800001.0
2005-11-09 07:00:00,1.18886,1.18896,1.18886,1.18893,108299997.0
2005-11-09 07:01:00,1.18917,1.18923,1.18902,1.18904,94099999.0
2005-11-09 07:02:00,1.18897,1.18897,1.18886,1.18886,8700000.0
2005-11-09 07:03:00,1.18893,1.18893,1.18877,1.18881,105800002.0
2005-11-09 07:04:00,1.18876,1.18887,1.18872,1.18887,45400000.0
2005-11-09 07:05:00,1.18879,1.18884,1.18879,1.18884,3300000.0
2005-11-09 07:06:00,1.18881,1.18881,1.18869,1.18878,81099999.0
2005-11-09 07:07:00,1.18892,1.18905,1.18866,1.18887,110499998.0
2005-11-09 07:08:00,1.18894,1.18899,1.18865,1.18897,150600003.0
2005-11-09 07:09:00,1.18878,1.18889,1.18878,1.18883,63500000.0
2005-11-09 07:10:00,1.1889,1.18895,1.18883,1.18886,108299999.0
2005-11-09 07:11:00,1.18893,1.18893,1.18887,1.18887,40000001.0
2005-11-09 07:12:00,1.18876,1.18898,1.18876,1.18895,58200001.0
2005-11-09 07:13:00,1.189,1.18905,1.18892,1.189,66300000.0
2005-11-09 07:14:00,1.18906,1.1891,1.18895,1.18898,68100000.0
2005-11-09 07:15:00,1.18902,1.18941,1.18902,1.18941,49200000.0
2005-11-09 07:16:00,1.18902,1.18919,1.18896,1.18903,97400000.0
2005-11-09 07:17:00,1.18903,1.18904,1.18903,1.18904,77900002.0
2005-11-09 07:18:00,1.18895,1.189,1.18895,1.189,62700001.0
2005-11-09 07:19:00,1.18891,1.18894,1.18891,1.18894,1600000.0
2005-11-09 07:20:00,1.18877,1.18878,1.18877,1.18878,53900002.0
2005-11-09 07:21:00,1.1887,1.18889,1.18869,1.18888,73899999.0
2005-11-09 07:22:00,1.18885,1.18889,1.1888,1.18882,42099999.0
2005-11-09 07:23:00,1.18877,1.18883,1.18877,1.18881,36300000.0
2005-11-09 07:24:00,1.18884,1.1889,1.18883,1.18889,70900000.0
2005-11-09 07:25:00,1.18893,1.18921,1.18886,1.18907,135900003.0
2005-11-09 07:26:00,1.18893,1.18895,1.18881,1.1889,82300000.0
2005-11-09 07:27:00,1.18928,1.18934,1.18907,1.18912,110500001.0
2005-11-09 07:28:00,1.18885,1.18898,1.18885,1.1889,152299997.0
2005-11-09 07:29:00,1.18882,1.1889,1.18882,1.1889,18300000.0
2005-11-09 07:30:00,1.18889,1.1891,1.18875,1.18881,80400000.0
2005-11-09 07:31:00,1.189,1.18917,1.18888,1.18917,112899997.0
2005-11-09 07:32:00,1.18905,1.18905,1.189,1.189,15900000.0
2005-11-09 07:33:00,1.18918,1.1892,1.18909,1.18913,126500000.0
2005-11-09 07:34:00,1.18912,1.18925,1.18888,1.18905,85799999.0
2005-11-09 07:35:00,1.18901,1.18923,1.18894,1.18923,101699999.0
2005-11-09 07:36:00,1.18896,1.18908,1.18893,1.18893,84000000.0
2005-11-09 07:37:00,1.18895,1.18901,1.18894,1.18894,47800001.0
2005-11-09 07:38:00,1.18905,1.18905,1.18895,1.189,4300000.0
2005-11-09 07:39:00,1.18919,1.18928,1.18893,1.18896,79600000.0
2005-11-09 07:40:00,1.18895,1.189,1.18895,1.18898,71700000.0
2005-11-09 07:41:00,1.18925,1.18928,1.18892,1.18892,70500000.0
2005-11-09 07:42:00,1.18892,1.18924,1.18892,1.18917,90599999.0
2005-11-09 07:43:00,1.18903,1.18916,1.18903,1.18907,58700000.0
2005-11-09 07:44:00,1.18905,1.1892,1.18905,1.18911,119600000.0
2005-11-09 07:45:00,1.18891,1.18926,1.18891,1.18918,82399999.0
2005-11-09 07:46:00,1.18909,1.18914,1.18894,1.18894,37400000.0
2005-11-09 07:47:00,1.18883,1.18906,1.18883,1.18892,104500001.0
2005-11-09 07:48:00,1.189,1.18905,1.189,1.189,193499996.0
2005-11-09 07:49:00,1.189,1.18905,1.18895,1.189,28500000.0
2005-11-09 07:50:00,1.18912,1.18924,1.18912,1.18917,64200001.0
2005-11-09 07:51:00,1.189,1.18902,1.18895,1.18895,59400000.0
2005-11-09 07:52:00,1.189,1.189,1.18895,1.18895,55700002.0
2005-11-09 07:53:00,1.18903,1.18923,1.18886,1.18903,102200003.0
2005-11-09 07:54:00,1.189,1.18905,1.18895,1.18895,156300001.0
2005-11-09 07:55:00,1.18899,1.189,1.18882,1.18889,50600001.0
2005-11-09 07:56:00,1.18881,1.18894,1.18881,1.18894,12800000.0
2005-11-09 07:57:00,1.18886,1.18886,1.18882,1.18882,18400000.0
2005-11-09 07:58:00,1.18878,1.18878,1.18866,1.18872,61200001.0
2005-11-09 07:59:00,1.18863,1.18868,1.18863,1.18868,91199999.0
2005-11-09 08:00:00,1.18865,1.18875,1.18865,1.18875,80100000.0
2005-11-09 08:01:00,1.18861,1.18868,1.18852,1.18862,59899999.0
2005-11-09 08:02:00,1.18863,1.18884,1.18854,1.18884,46200001.0
2005-11-09 08:03:00,1.18892,1.18892,1.18867,1.18877,68199999.0
2005-11-09 08:04:00,1.18863,1.1889,1.18856,1.18883,65800000.0
2005-11-09 08:05:00,1.18885,1.1889,1.18856,1.1886,123899999.0
2005-11-09 08:06:00,1.18858,1.18884,1.18844,1.18879,117199999.0
2005-11-09 08:07:00,1.18862,1.18877,1.1886,1.18872,133100003.0
2005-11-09 08:08:00,1.18873,1.18873,1.1887,1.1887,38500000.0
2005-11-09 08:09:00,1.18915,1.18924,1.18892,1.18895,167400000.0
2005-11-09 08:10:00,1.1887,1.18875,1.1886,1.18875,180600000.0
2005-11-09 08:11:00,1.18873,1.18875,1.18863,1.18875,76200002.0
2005-11-09 08:12:00,1.18875,1.18875,1.1887,1.1887,46300000.0
2005-11-09 08:13:00,1.18889,1.18896,1.18879,1.18882,40700000.0
2005-11-09 08:14:00,1.18887,1.18893,1.18864,1.18876,83400001.0
2005-11-09 08:15:00,1.18897,1.18901,1.18864,1.18865,215899998.0
2005-11-09 08:16:00,1.1886,1.18886,1.18845,1.18847,71700000.0
2005-11-09 08:17:00,1.1886,1.18904,1.1886,1.189,71800001.0
2005-11-09 08:18:00,1.18873,1.18875,1.18873,1.18875,24699999.0
2005-11-09 08:19:00,1.18895,1.18895,1.1889,1.18895,26000000.0
2005-11-09 08:20:00,1.18892,1.18899,1.18892,1.18899,77700001.0
2005-11-09 08:21:00,1.18908,1.1892,1.18889,1.1892,113200002.0
2005-11-09 08:22:00,1.18926,1.1893,1.18901,1.1893,115999999.0
2005-11-09 08:23:00,1.189,1.18905,1.18895,1.189,131300002.0
2005-11-09 08:24:00,1.18898,1.189,1.18895,1.189,160499996.0
2005-11-09 08:25:00,1.18902,1.18908,1.189,1.18908,60400000.0
2005-11-09 08:26:00,1.18894,1.18944,1.18894,1.18939,43400000.0
2005-11-09 08:27:00,1.18925,1.18937,1.18914,1.18929,91299999.0
2005-11-09 08:28:00,1.1891,1.1891,1.1891,1.1891,9600000.0
2005-11-09 08:29:00,1.18925,1.18931,1.18896,1.18896,26300000.0
2005-11-09 08:30:00,1.189,1.18918,1.189,1.18905,83600000.0
2005-11-09 08:31:00,1.18908,1.18908,1.18893,1.189,26000000.0
2005-11-09 08:32:00,1.1891,1.18925,1.189,1.18909,203400001.0
2005-11-09 08:33:00,1.18893,1.18908,1.18893,1.18908,124099998.0
2005-11-09 08:34:00,1.18924,1.18933,1.18914,1.18929,221100003.0
2005-11-09 08:35:00,1.18937,1.18942,1.18895,1.18902,130000000.0
2005-11-09 08:36:00,1.18885,1.18919,1.18884,1.18919,84899999.0
2005-11-09 08:37:00,1.189,1.189,1.189,1.189,12000000.0
2005-11-09 08:38:00,1.18932,1.18933,1.1888,1.18884,74200000.0
2005-11-09 08:39:00,1.1889,1.18931,1.1889,1.18923,95199999.0
2005-11-09 08:40:00,1.18915,1.1893,1.18903,1.18923,66000000.0
2005-11-09 08:41:00,1.18917,1.1893,1.18901,1.18911,154499999.0
2005-11-09 08:42:00,1.18925,1.18937,1.18898,1.18904,165800002.0
2005-11-09 08:43:00,1.18902,1.18902,1.18882,1.18885,59300000.0
2005-11-09 08:44:00,1.18888,1.18888,1.18875,1.18875,21700001.0
2005-11-09 08:45:00,1.18865,1.18865,1.18856,1.18859,127800000.0
2005-11-09 08:46:00,1.18868,1.18875,1.18868,1.18875,18500000.0
2005-11-09 08:47:00,1.18884,1.18884,1.18879,1.18879,32900000.0
2005-11-09 08:48:00,1.18886,1.18888,1.18878,1.18888,83200002.0
2005-11-09 08:49:00,1.18886,1.18889,1.18886,1.18889,29100001.0
2005-11-09 08:50:00,1.18898,1.18942,1.18895,1.18912,98500004.0
2005-11-09 08:51:00,1.1889,1.1889,1.1889,1.1889,2400000.0
2005-11-09 08:52:00,1.1889,1.18892,1.1889,1.18892,61600000.0
2005-11-09 08:53:00,1.18893,1.18902,1.18891,1.18898,89300001.0
2005-11-09 08:54:00,1.1889,1.18895,1.18886,1.18895,127399998.0
2005-11-09 08:55:00,1.1889,1.18895,1.18883,1.18895,79499998.0
2005-11-09 08:56:00,1.18887,1.18892,1.18874,1.18892,90600001.0
2005-11-09 08:57:00,1.1889,1.18895,1.18883,1.18883,116600002.0
2005-11-09 08:58:00,1.18904,1.18912,1.18884,1.18894,115800002.0
2005-11-09 08:59:00,1.18888,1.1889,1.18865,1.18865,92699999.0
2005-11-09 09:00:00,1.18858,1.18862,1.18841,1.18841,68599998.0
2005-11-09 09:01:00,1.18827,1.18827,1.18823,1.18823,53200002.0
2005-11-09 09:02:00,1.18825,1.18833,1.18822,1.18822,96899998.0
2005-11-09 09:03:00,1.18853,1.18872,1.18839,1.18839,58200001.0
2005-11-09 09:04:00,1.18857,1.18867,1.18822,1.18822,157600002.0
2005-11-09 09:05:00,1.18843,1.18845,1.18828,1.18838,227200002.0
2005-11-09 09:06:00,1.18823,1.18834,1.18823,1.18834,39200000.0
2005-11-09 09:07:00,1.1884,1.1884,1.1884,1.1884,22500000.0
2005-11-09 09:08:00,1.18882,1.18889,1.18849,1.18855,80300000.0
2005-11-09 09:09:00,1.18834,1.18838,1.18834,1.18838,52900000.0
2005-11-09 09:10:00,1.18828,1.18828,1.18808,1.18824,119199999.0
2005-11-09 09:11:00,1.1883,1.18832,1.18823,1.1883,77699999.0
2005-11-09 09:12:00,1.18836,1.18841,1.18836,1.18841,1600000.0
2005-11-09 09:13:00,1.1884,1.1884,1.18835,1.18835,37200002.0
2005-11-09 09:14:00,1.18865,1.18879,1.18832,1.18851,126000002.0
2005-11-09 09:15:00,1.1884,1.1884,1.18835,1.18835,38799999.0
2005-11-09 09:16:00,1.18843,1.18844,1.18843,1.18844,37700002.0
2005-11-09 09:17:00,1.18847,1.18855,1.18845,1.18845,46800000.0
2005-11-09 09:18:00,1.18843,1.18845,1.18843,1.18845,4000000.0
2005-11-09 09:19:00,1.18847,1.18869,1.18847,1.18862,50700000.0
2005-11-09 09:20:00,1.18872,1.18878,1.18865,1.18878,104900000.0
2005-11-09 09:21:00,1.18882,1.18883,1.18862,1.18883,131499998.0
2005-11-09 09:22:00,1.18894,1.18894,1.18894,1.18894,7200000.0
2005-11-09 09:23:00,1.18895,1.189,1.18895,1.189,35000000.0
2005-11-09 09:24:00,1.18902,1.18902,1.18886,1.18886,131600004.0
2005-11-09 09:25:00,1.1889,1.18895,1.18885,1.1889,117300003.0
2005-11-09 09:26:00,1.18879,1.18879,1.18871,1.18871,27500000.0
2005-11-09 09:27:00,1.1885,1.1885,1.18829,1.18829,38300000.0
2005-11-09 09:28:00,1.1882,1.1882,1.18805,1.18805,74599998.0
2005-11-09 09:29:00,1.18798,1.18805,1.18798,1.18805,55800000.0
2005-11-09 09:30:00,1.18803,1.18803,1.18786,1.188,38800000.0
2005-11-09 09:31:00,1.1881,1.1881,1.1881,1.1881,8100000.0
2005-11-09 09:32:00,1.18807,1.18835,1.18807,1.18835,61700001.0
2005-11-09 09:33:00,1.18855,1.18862,1.18837,1.18851,192699999.0
2005-11-09 09:34:00,1.18865,1.18872,1.18865,1.18872,46100001.0
2005-11-09 09:35:00,1.1888,1.18885,1.1888,1.18885,78600001.0
2005-11-09 09:36:00,1.18885,1.18885,1.18875,1.18875,28000000.0
2005-11-09 09:37:00,1.18872,1.18898,1.18872,1.18898,113500002.0
2005-11-09 09:38:00,1.18908,1.18913,1.18899,1.18903,94000002.0
2005-11-09 09:39:00,1.189,1.18905,1.18895,1.18902,120900000.0
2005-11-09 09:40:00,1.189,1.18905,1.189,1.18905,5300000.0
2005-11-09 09:41:00,1.18895,1.18908,1.18895,1.18903,63900001.0
2005-11-09 09:42:00,1.18915,1.18915,1.18907,1.18915,86499999.0
2005-11-09 09:43:00,1.1891,1.18918,1.1891,1.1891,4100000.0
2005-11-09 09:44:00,1.18901,1.18901,1.18893,1.18893,84800001.0
2005-11-09 09:45:00,1.18885,1.1889,1.18885,1.1889,18500000.0
2005-11-09 09:46:00,1.18895,1.18895,1.18895,1.18895,3200000.0
2005-11-09 09:47:00,1.18883,1.18893,1.18883,1.1889,150300000.0
2005-11-09 09:48:00,1.1889,1.1889,1.18888,1.18888,23200000.0
2005-11-09 09:49:00,1.18892,1.18892,1.1889,1.1889,22500000.0
2005-11-09 09:50:00,1.18885,1.1889,1.18885,1.1889,30700001.0
2005-11-09 09:51:00,1.18893,1.18897,1.1889,1.18897,29600000.0
2005-11-09 09:52:00,1.18883,1.18893,1.18883,1.18887,102800000.0
2005-11-09 09:53:00,1.1889,1.1889,1.1888,1.1889,99800001.0
2005-11-09 09:54:00,1.18872,1.18872,1.18823,1.18824,70000000.0
2005-11-09 09:55:00,1.1883,1.18835,1.18825,1.18835,100000001.0
2005-11-09 09:56:00,1.18832,1.18834,1.18825,1.18825,108499999.0
2005-11-09 09:57:00,1.1883,1.18835,1.18822,1.18825,74400002.0
2005-11-09 09:58:00,1.1883,1.1883,1.1883,1.1883,28800000.0
2005-11-09 09:59:00,1.1883,1.18835,1.1883,1.18832,76699999.0
2005-11-09 10:00:00,1.18825,1.1883,1.18825,1.1883,86100002.0
2005-11-09 10:01:00,1.18827,1.18845,1.18827,1.18845,47200000.0
2005-11-09 10:02:00,1.18856,1.18876,1.18856,1.18876,127100002.0
2005-11-09 10:03:00,1.18885,1.18885,1.18875,1.18875,102700000.0
2005-11-09 10:04:00,1.18885,1.18885,1.18873,1.18875,127200001.0
2005-11-09 10:05:00,1.18884,1.18884,1.18883,1.18883,20700000.0
2005-11-09 10:06:00,1.189,1.18905,1.18895,1.18905,19400000.0
2005-11-09 10:07:00,1.18892,1.189,1.18892,1.189,50500000.0
2005-11-09 10:08:00,1.18902,1.18902,1.18902,1.18902,26700001.0
2005-11-09 10:09:00,1.189,1.18902,1.18888,1.18893,163299998.0
2005-11-09 10:10:00,1.18897,1.18903,1.18897,1.18899,132900001.0
2005-11-09 10:11:00,1.18898,1.18898,1.18885,1.18885,57300000.0
2005-11-09 10:12:00,1.18874,1.18884,1.18874,1.18884,100100000.0
2005-11-09 10:13:00,1.18877,1.1889,1.18876,1.1889,92999999.0
2005-11-09 10:14:00,1.18892,1.18899,1.18889,1.18893,116500002.0
2005-11-09 10:15:00,1.18889,1.18889,1.18857,1.18858,109099999.0
2005-11-09 10:16:00,1.18851,1.18851,1.18829,1.18829,211800001.0
2005-11-09 10:17:00,1.18845,1.18864,1.18845,1.18848,131599998.0
2005-11-09 10:18:00,1.18847,1.18855,1.18845,1.18845,185100001.0
2005-11-09 10:19:00,1.18863,1.18886,1.18863,1.18874,71900003.0
2005-11-09 10:20:00,1.1885,1.1887,1.18846,1.1887,85700000.0
2005-11-09 10:21:00,1.18882,1.18891,1.18871,1.18877,191200001.0
2005-11-09 10:22:00,1.1886,1.18887,1.1886,1.18875,149399999.0
2005-11-09 10:23:00,1.18871,1.18884,1.18871,1.18873,141500004.0
2005-11-09 10:24:00,1.18884,1.18884,1.18875,1.18881,116600000.0
2005-11-09 10:25:00,1.18878,1.18885,1.18871,1.1888,61800000.0
2005-11-09 10:26:00,1.18879,1.18884,1.18871,1.18878,129100000.0
2005-11-09 10:27:00,1.18878,1.18891,1.18876,1.18891,148699997.0
2005-11-09 10:28:00,1.18887,1.18887,1.18862,1.18867,95900000.0
2005-11-09 10:29:00,1.18869,1.18886,1.18869,1.18878,169700004.0
2005-11-09 10:30:00,1.18898,1.18946,1.18898,1.18929,75100001.0
2005-11-09 10:31:00,1.1892,1.18933,1.18917,1.18933,97299996.0
2005-11-09 10:32:00,1.18936,1.18948,1.18926,1.18948,61400000.0
2005-11-09 10:33:00,1.18964,1.18977,1.18964,1.18977,15700000.0
2005-11-09 10:34:00,1.18978,1.18985,1.18975,1.1898,94699999.0
2005-11-09 10:35:00,1.18972,1.18981,1.18964,1.18964,123999999.0
2005-11-09 10:36:00,1.18965,1.18965,1.18952,1.1896,108000000.0
2005-11-09 10:37:00,1.18955,1.18965,1.18955,1.18965,28000000.0
2005-11-09 10:38:00,1.18965,1.18965,1.18952,1.18952,209600000.0
2005-11-09 10:39:00,1.1896,1.18968,1.1896,1.1896,113000000.0
2005-11-09 10:40:00,1.18953,1.1896,1.18953,1.1896,58300000.0
2005-11-09 10:41:00,1.18958,1.18965,1.18955,1.18955,154599999.0
2005-11-09 10:42:00,1.1896,1.18965,1.18957,1.18965,66699999.0
2005-11-09 10:43:00,1.18967,1.18976,1.18961,1.18976,59700002.0
2005-11-09 10:44:00,1.18971,1.18983,1.18968,1.18981,181900004.0
2005-11-09 10:45:00,1.18985,1.18985,1.18978,1.1898,80300001.0
2005-11-09 10:46:00,1.18978,1.18988,1.18975,1.1898,73000000.0
2005-11-09 10:47:00,1.18978,1.18988,1.18978,1.18988,35100000.0
2005-11-09 10:48:00,1.1899,1.18997,1.18985,1.1899,121199999.0
2005-11-09 10:49:00,1.18994,1.19009,1.18992,1.19005,129999999.0
2005-11-09 10:50:00,1.19004,1.19013,1.18998,1.19013,117300002.0
2005-11-09 10:51:00,1.1901,1.1901,1.19,1.19007,86200000.0
2005-11-09 10:52:00,1.19013,1.19038,1.19013,1.19038,60999999.0
2005-11-09 10:53:00,1.19055,1.19055,1.19028,1.19028,32200000.0
2005-11-09 10:54:00,1.19027,1.19033,1.19018,1.19033,20500000.0
2005-11-09 10:55:00,1.19036,1.19042,1.19033,1.19033,45099999.0
2005-11-09 10:56:00,1.19037,1.19048,1.19025,1.19025,73100002.0
2005-11-09 10:57:00,1.19016,1.19031,1.19014,1.19014,105200001.0
2005-11-09 10:58:00,1.19018,1.19021,1.19003,1.19017,124100000.0
2005-11-09 10:59:00,1.19015,1.19031,1.19015,1.19025,65500000.0
2005-11-09 11:00:00,1.19013,1.19022,1.19013,1.19018,55400000.0
2005-11-09 11:01:00,1.1902,1.19022,1.19015,1.1902,77400000.0
2005-11-09 11:02:00,1.1902,1.1902,1.19015,1.1902,140500004.0
2005-11-09 11:03:00,1.1902,1.1902,1.19006,1.1902,102399999.0
2005-11-09 11:04:00,1.19015,1.19015,1.19005,1.1901,36400001.0
2005-11-09 11:05:00,1.19007,1.19007,1.19002,1.19002,44900000.0
2005-11-09 11:06:00,1.18998,1.18998,1.18992,1.18993,125900002.0
2005-11-09 11:07:00,1.18996,1.18996,1.18986,1.18986,9600000.0
2005-11-09 11:08:00,1.1899,1.18993,1.18985,1.1899,96900000.0
2005-11-09 11:09:00,1.18983,1.18992,1.18983,1.1899,89100000.0
2005-11-09 11:10:00,1.18988,1.18988,1.18981,1.18983,44999999.0
2005-11-09 11:11:00,1.18978,1.18985,1.18972,1.18985,96700001.0
2005-11-09 11:12:00,1.18974,1.18974,1.18945,1.18945,217200004.0
2005-11-09 11:13:00,1.18943,1.18948,1.18941,1.18944,119699999.0
2005-11-09 11:14:00,1.18941,1.18944,1.18924,1.18924,92200000.0
2005-11-09 11:15:00,1.18923,1.18935,1.18922,1.1893,221200000.0
2005-11-09 11:16:00,1.1893,1.18935,1.18927,1.1893,145700001.0
2005-11-09 11:17:00,1.18925,1.1893,1.18925,1.18928,60000002.0
2005-11-09 11:18:00,1.18928,1.18937,1.18928,1.18933,3100000.0
2005-11-09 11:19:00,1.18941,1.18951,1.18941,1.18943,71800000.0
2005-11-09 11:20:00,1.18954,1.1896,1.18952,1.18952,129100001.0
2005-11-09 11:21:00,1.1896,1.18962,1.18947,1.18947,33199999.0
2005-11-09 11:22:00,1.1895,1.1895,1.1895,1.1895,16800000.0
2005-11-09 11:23:00,1.1895,1.18955,1.18945,1.18955,96400001.0
2005-11-09 11:24:00,1.18943,1.18947,1.18942,1.18942,35200000.0
2005-11-09 11:25:00,1.18947,1.18962,1.18947,1.18951,137000000.0
2005-11-09 11:26:00,1.1895,1.18955,1.1895,1.18955,209500001.0
2005-11-09 11:27:00,1.1895,1.18953,1.18942,1.1895,139000000.0
2005-11-09 11:28:00,1.18952,1.18961,1.18952,1.18958,50800000.0
2005-11-09 11:29:00,1.18951,1.18957,1.18943,1.18943,69600000.0
2005-11-09 11:30:00,1.1894,1.1894,1.18922,1.18937,81299998.0
2005-11-09 11:31:00,1.18944,1.18962,1.18944,1.18962,53600001.0
2005-11-09 11:32:00,1.1896,1.18971,1.18957,1.18969,104300001.0
2005-11-09 11:33:00,1.18965,1.18975,1.18965,1.18975,113600003.0
2005-11-09 11:34:00,1.18968,1.18972,1.18958,1.18962,127900000.0
2005-11-09 11:35:00,1.18958,1.18958,1.18937,1.18937,57200000.0
2005-11-09 11:36:00,1.1889,1.18931,1.1889,1.1893,130700000.0
2005-11-09 11:37:00,1.1894,1.18946,1.18938,1.18938,20000000.0
2005-11-09 11:38:00,1.18937,1.18945,1.18935,1.18945,44500000.0
2005-11-09 11:39:00,1.18938,1.18939,1.18928,1.18934,53900001.0
2005-11-09 11:40:00,1.1893,1.18939,1.18928,1.18939,87900000.0
2005-11-09 11:41:00,1.18945,1.18945,1.18932,1.18938,163299999.0
2005-11-09 11:42:00,1.1894,1.18945,1.18935,1.18935,81400000.0
2005-11-09 11:43:00,1.18941,1.18947,1.18938,1.18944,63299999.0
2005-11-09 11:44:00,1.18921,1.18947,1.18921,1.18945,118999999.0
2005-11-09 11:45:00,1.18955,1.18955,1.1895,1.1895,73500000.0
2005-11-09 11:46:00,1.18962,1.18968,1.18957,1.18965,79700002.0
2005-11-09 11:47:00,1.18967,1.18973,1.18967,1.18973,21300000.0
2005-11-09 11:48:00,1.18975,1.1898,1.18975,1.18975,34600000.0
2005-11-09 11:49:00,1.18982,1.18985,1.18975,1.18975,64499999.0
2005-11-09 11:50:00,1.1898,1.18985,1.18975,1.1898,112700000.0
2005-11-09 11:51:00,1.1898,1.18985,1.18972,1.18972,77500000.0
2005-11-09 11:52:00,1.18977,1.18977,1.1895,1.18951,158600000.0
2005-11-09 11:53:00,1.18952,1.18968,1.18952,1.18962,83499999.0
2005-11-09 11:54:00,1.18972,1.18972,1.18961,1.18965,121700002.0
2005-11-09 11:55:00,1.18978,1.18981,1.18966,1.18966,102499998.0
2005-11-09 11:56:00,1.18958,1.18965,1.18954,1.18965,44100001.0
2005-11-09 11:57:00,1.1897,1.18975,1.18965,1.18965,169200003.0
2005-11-09 11:58:00,1.18965,1.18972,1.18965,1.18965,134399998.0
2005-11-09 11:59:00,1.18968,1.1897,1.18962,1.18962,103100003.0
2005-11-09 12:00:00,1.18965,1.18965,1.18955,1.1896,48899999.0
2005-11-09 12:01:00,1.18957,1.18957,1.18945,1.18945,151600005.0
2005-11-09 12:02:00,1.18954,1.18954,1.1894,1.1894,116100001.0
2005-11-09 12:03:00,1.1894,1.18945,1.1894,1.18942,89899998.0
2005-11-09 12:04:00,1.18952,1.18956,1.18949,1.18952,71500001.0
2005-11-09 12:05:00,1.18945,1.18955,1.18945,1.18955,112000001.0
2005-11-09 12:06:00,1.18955,1.18955,1.18945,1.18945,43899999.0
2005-11-09 12:07:00,1.18947,1.18947,1.18935,1.18935,46699999.0
2005-11-09 12:08:00,1.18935,1.18945,1.1893,1.18945,154200002.0
2005-11-09 12:09:00,1.18943,1.18954,1.18943,1.18951,144300002.0
2005-11-09 12:10:00,1.18943,1.18943,1.18942,1.18942,51300000.0
2005-11-09 12:11:00,1.18925,1.18937,1.18925,1.18925,92700000.0
2005-11-09 12:12:00,1.18915,1.18927,1.1891,1.1892,113000001.0
2005-11-09 12:13:00,1.18915,1.18928,1.18915,1.1892,66000000.0
2005-11-09 12:14:00,1.18915,1.18915,1.18897,1.18897,58400002.0
2005-11-09 12:15:00,1.18895,1.18905,1.18895,1.18905,63400000.0
2005-11-09 12:16:00,1.18902,1.18909,1.189,1.18908,91600000.0
2005-11-09 12:17:00,1.18915,1.18915,1.18905,1.18907,89500002.0
2005-11-09 12:18:00,1.1891,1.18913,1.18902,1.18902,94800001.0
2005-11-09 12:19:00,1.1891,1.18913,1.1891,1.1891,87199999.0
2005-11-09 12:20:00,1.18908,1.18908,1.18887,1.18887,64100000.0
2005-11-09 12:21:00,1.18885,1.18895,1.18885,1.18885,144600001.0
2005-11-09 12:22:00,1.18894,1.189,1.1889,1.189,80800000.0
2005-11-09 12:23:00,1.18905,1.18905,1.18895,1.189,38599999.0
2005-11-09 12:24:00,1.189,1.189,1.18895,1.18895,48600000.0
2005-11-09 12:25:00,1.18897,1.18905,1.18895,1.189,110400002.0
2005-11-09 12:26:00,1.1891,1.18936,1.1891,1.18936,99600000.0
2005-11-09 12:27:00,1.18937,1.18945,1.1893,1.18945,78600001.0
2005-11-09 12:28:00,1.1894,1.18959,1.18937,1.18959,91500001.0
2005-11-09 12:29:00,1.18958,1.18971,1.18958,1.1896,20900000.0
2005-11-09 12:30:00,1.18959,1.18966,1.18959,1.18966,50399999.0
2005-11-09 12:31:00,1.18965,1.18978,1.18965,1.18978,92900002.0
2005-11-09 12:32:00,1.18965,1.1897,1.1896,1.18962,94499999.0
2005-11-09 12:33:00,1.18968,1.18983,1.18968,1.18982,65500000.0
2005-11-09 12:34:00,1.18985,1.18992,1.18975,1.18975,63100000.0
2005-11-09 12:35:00,1.18989,1.18989,1.18977,1.18977,70099999.0
2005-11-09 12:36:00,1.18977,1.18977,1.18975,1.18975,26100001.0
2005-11-09 12:37:00,1.1898,1.18985,1.18975,1.1898,75600001.0
2005-11-09 12:38:00,1.18988,1.19001,1.18977,1.18977,106399999.0
2005-11-09 12:39:00,1.1899,1.18995,1.18985,1.18985,84700001.0
2005-11-09 12:40:00,1.1899,1.18999,1.18984,1.18987,102100000.0
2005-11-09 12:41:00,1.1898,1.1898,1.18978,1.1898,114000002.0
2005-11-09 12:42:00,1.18982,1.18997,1.18982,1.18997,85200000.0
2005-11-09 12:43:00,1.18993,1.18994,1.1898,1.18988,57899999.0
2005-11-09 12:44:00,1.18987,1.18995,1.18985,1.1899,139199999.0
2005-11-09 12:45:00,1.1899,1.18995,1.1898,1.1899,28000000.0
2005-11-09 12:46:00,1.1899,1.1899,1.18973,1.1898,117100002.0
2005-11-09 12:47:00,1.18973,1.18973,1.18957,1.18964,75000000.0
2005-11-09 12:48:00,1.1897,1.18985,1.18965,1.18985,42800000.0
2005-11-09 12:49:00,1.18993,1.18993,1.18989,1.18989,6400000.0
2005-11-09 12:50:00,1.18995,1.19007,1.18995,1.19005,22400000.0
2005-11-09 12:51:00,1.18997,1.19,1.1899,1.19,49800000.0
2005-11-09 12:52:00,1.18996,1.18996,1.1899,1.18993,33400000.0
2005-11-09 12:53:00,1.1899,1.18992,1.1899,1.18992,48300000.0
2005-11-09 12:54:00,1.18996,1.18996,1.18994,1.18994,23100001.0
2005-11-09 12:55:00,1.18975,1.18975,1.1894,1.18968,36900000.0
2005-11-09 12:56:00,1.1898,1.18985,1.18975,1.1898,87699999.0
2005-11-09 12:57:00,1.1898,1.18982,1.18975,1.18982,65100000.0
2005-11-09 12:58:00,1.18962,1.1897,1.18944,1.18947,57499999.0
2005-11-09 12:59:00,1.18978,1.18988,1.18975,1.18988,128600003.0
2005-11-09 13:00:00,1.18981,1.1899,1.18977,1.18977,139500001.0
2005-11-09 13:01:00,1.18985,1.18985,1.18975,1.18985,128199999.0
2005-11-09 13:02:00,1.18978,1.18978,1.18957,1.18957,63100001.0
2005-11-09 13:03:00,1.18925,1.18931,1.18919,1.1892,83200000.0
2005-11-09 13:04:00,1.18937,1.18975,1.18937,1.18972,105600002.0
2005-11-09 13:05:00,1.18978,1.18982,1.18978,1.18982,33400000.0
2005-11-09 13:06:00,1.19002,1.19031,1.19002,1.19015,71000001.0
2005-11-09 13:07:00,1.19011,1.19011,1.18985,1.18985,85600003.0
2005-11-09 13:08:00,1.18997,1.18997,1.18983,1.18983,43800000.0
2005-11-09 13:09:00,1.18977,1.18982,1.18975,1.18982,72400001.0
2005-11-09 13:10:00,1.18981,1.19002,1.18981,1.19002,36800000.0
2005-11-09 13:11:00,1.1901,1.1901,1.19006,1.19009,59800000.0
2005-11-09 13:12:00,1.19001,1.19008,1.18995,1.19008,81900001.0
2005-11-09 13:13:00,1.19007,1.1901,1.19007,1.1901,42100002.0
2005-11-09 13:14:00,1.19013,1.19018,1.19013,1.19018,36700000.0
2005-11-09 13:15:00,1.19015,1.19018,1.19015,1.19018,61100000.0
2005-11-09 13:16:00,1.19005,1.19021,1.19005,1.1902,43100000.0
2005-11-09 13:17:00,1.19003,1.19003,1.18961,1.18961,73600002.0
2005-11-09 13:18:00,1.18953,1.18953,1.1889,1.18898,131900003.0
2005-11-09 13:19:00,1.18903,1.18908,1.18903,1.18908,58300000.0
2005-11-09 13:20:00,1.18909,1.18918,1.18909,1.18918,113599999.0
2005-11-09 13:21:00,1.18925,1.18934,1.18915,1.18928,173399996.0
2005-11-09 13:22:00,1.18922,1.18935,1.18922,1.1893,155600000.0
2005-11-09 13:23:00,1.1893,1.1893,1.1893,1.1893,81299997.0
2005-11-09 13:24:00,1.18931,1.18942,1.18927,1.18942,79390001.0
2005-11-09 13:25:00,1.1894,1.1894,1.18935,1.18938,51800002.0
2005-11-09 13:26:00,1.18935,1.1894,1.18935,1.18935,27900000.0
2005-11-09 13:27:00,1.1894,1.1894,1.18935,1.1894,96499999.0
2005-11-09 13:28:00,1.18943,1.18943,1.18941,1.18942,38900000.0
2005-11-09 13:29:00,1.18948,1.18948,1.18926,1.18926,59799999.0
2005-11-09 13:30:00,1.18931,1.18941,1.18928,1.18932,108200001.0
2005-11-09 13:31:00,1.18925,1.18939,1.18925,1.18932,44400000.0
2005-11-09 13:32:00,1.1894,1.1894,1.18938,1.18938,63500001.0
2005-11-09 13:33:00,1.18942,1.18942,1.1892,1.18934,79099999.0
2005-11-09 13:34:00,1.18916,1.18918,1.18909,1.18915,124000001.0
2005-11-09 13:35:00,1.1892,1.18925,1.18913,1.18925,150299999.0
2005-11-09 13:36:00,1.1892,1.18923,1.1892,1.18923,112500002.0
2005-11-09 13:37:00,1.18925,1.18925,1.18925,1.18925,800000.0
2005-11-09 13:38:00,1.18915,1.18919,1.18913,1.18913,44500000.0
2005-11-09 13:39:00,1.1891,1.1891,1.1891,1.1891,5600000.0
2005-11-09 13:40:00,1.1891,1.18914,1.1891,1.18912,116000002.0
2005-11-09 13:41:00,1.18907,1.18907,1.18874,1.18874,87900001.0
2005-11-09 13:42:00,1.18891,1.18915,1.18889,1.18903,56400001.0
2005-11-09 13:43:00,1.18913,1.18913,1.18897,1.18897,27100000.0
2005-11-09 13:44:00,1.18894,1.18894,1.18883,1.18884,89200001.0
2005-11-09 13:45:00,1.18884,1.18892,1.18874,1.1888,105899999.0
2005-11-09 13:46:00,1.18874,1.18887,1.1887,1.1887,57599998.0
2005-11-09 13:47:00,1.1887,1.1887,1.18852,1.18852,66100001.0
2005-11-09 13:48:00,1.18847,1.18856,1.18846,1.18846,71599998.0
2005-11-09 13:49:00,1.18855,1.18861,1.18855,1.1886,36000000.0
2005-11-09 13:50:00,1.18872,1.18879,1.18871,1.18879,107700000.0
2005-11-09 13:51:00,1.18877,1.18877,1.18872,1.18872,27400000.0
2005-11-09 13:52:00,1.18867,1.18881,1.18867,1.1887,79800001.0
2005-11-09 13:53:00,1.18865,1.18869,1.18854,1.1886,106600000.0
2005-11-09 13:54:00,1.18855,1.1886,1.18855,1.1886,6400000.0
2005-11-09 13:55:00,1.18854,1.18854,1.18849,1.18849,73099999.0
2005-11-09 13:56:00,1.18844,1.18854,1.18841,1.18843,154200004.0
2005-11-09 13:57:00,1.18829,1.1883,1.1877,1.18785,88900002.0
2005-11-09 13:58:00,1.18771,1.18771,1.18706,1.18729,136900001.0
2005-11-09 13:59:00,1.18713,1.18724,1.18702,1.18711,143199999.0
2005-11-09 14:00:00,1.18704,1.18707,1.18704,1.18707,43899999.0
2005-11-09 14:01:00,1.18701,1.1872,1.18701,1.1872,23600000.0
2005-11-09 14:02:00,1.18728,1.18748,1.18727,1.18748,66299998.0
2005-11-09 14:03:00,1.1875,1.1875,1.18742,1.18748,85300002.0
2005-11-09 14:04:00,1.18728,1.18728,1.18711,1.18722,162100001.0
2005-11-09 14:05:00,1.18723,1.18738,1.18721,1.18738,61600000.0
2005-11-09 14:06:00,1.18735,1.18737,1.18728,1.18736,57400000.0
2005-11-09 14:07:00,1.1873,1.1873,1.18723,1.18725,48100002.0
2005-11-09 14:08:00,1.18722,1.18726,1.18707,1.18707,178800003.0
2005-11-09 14:09:00,1.18712,1.18715,1.18712,1.18715,13500000.0
2005-11-09 14:10:00,1.18719,1.18719,1.18692,1.18708,97400000.0
2005-11-09 14:11:00,1.18711,1.18718,1.18711,1.18718,89499999.0
2005-11-09 14:12:00,1.1872,1.18725,1.18717,1.1872,90100001.0
2005-11-09 14:13:00,1.1873,1.18743,1.18725,1.18743,49900000.0
2005-11-09 14:14:00,1.18737,1.18745,1.18735,1.18737,86399999.0
2005-11-09 14:15:00,1.18735,1.18745,1.18735,1.18735,87200000.0
2005-11-09 14:16:00,1.1874,1.1874,1.1874,1.1874,49600002.0
2005-11-09 14:17:00,1.18749,1.18754,1.18749,1.18754,57700001.0
2005-11-09 14:18:00,1.18768,1.18768,1.18755,1.1876,65099999.0
2005-11-09 14:19:00,1.18765,1.18765,1.18752,1.18763,80400001.0
2005-11-09 14:20:00,1.18769,1.18772,1.18752,1.18757,95700002.0
2005-11-09 14:21:00,1.1876,1.18769,1.1876,1.18769,97799998.0
2005-11-09 14:22:00,1.18762,1.18776,1.18756,1.18776,56199999.0
2005-11-09 14:23:00,1.18782,1.18785,1.18775,1.18775,36800000.0
2005-11-09 14:24:00,1.18782,1.18792,1.18778,1.18789,34100001.0
2005-11-09 14:25:00,1.18778,1.18778,1.18777,1.18777,65100000.0
2005-11-09 14:26:00,1.18767,1.18775,1.18765,1.18765,36700000.0
2005-11-09 14:27:00,1.18773,1.18783,1.18771,1.18771,84599999.0
2005-11-09 14:28:00,1.18767,1.18782,1.18766,1.18782,113999999.0
2005-11-09 14:29:00,1.18785,1.18795,1.18785,1.18794,72099999.0
2005-11-09 14:30:00,1.18781,1.18781,1.18767,1.18767,95500000.0
2005-11-09 14:31:00,1.18776,1.18788,1.18776,1.18786,46100002.0
2005-11-09 14:32:00,1.18786,1.18788,1.18784,1.18788,117499999.0
2005-11-09 14:33:00,1.18796,1.18806,1.18796,1.18801,112599999.0
2005-11-09 14:34:00,1.18805,1.18805,1.18792,1.18798,21800000.0
2005-11-09 14:35:00,1.18796,1.18805,1.18789,1.18793,41400000.0
2005-11-09 14:36:00,1.18812,1.18837,1.18812,1.18837,118699999.0
2005-11-09 14:37:00,1.18854,1.1887,1.18831,1.18851,124500000.0
2005-11-09 14:38:00,1.18857,1.18868,1.18857,1.18868,52000000.0
2005-11-09 14:39:00,1.18866,1.18877,1.18854,1.18871,98200000.0
2005-11-09 14:40:00,1.18865,1.18865,1.1885,1.18859,147599999.0
2005-11-09 14:41:00,1.18858,1.18869,1.18848,1.18848,105899998.0
2005-11-09 14:42:00,1.18848,1.18857,1.18844,1.18854,31200000.0
2005-11-09 14:43:00,1.18851,1.18875,1.18846,1.18875,34300000.0
2005-11-09 14:44:00,1.1887,1.1887,1.18848,1.18857,143399996.0
2005-11-09 14:45:00,1.18852,1.18876,1.18852,1.18865,58799998.0
2005-11-09 14:46:00,1.18868,1.18868,1.18849,1.18861,60799998.0
2005-11-09 14:47:00,1.18863,1.18867,1.18863,1.18867,29699999.0
2005-11-09 14:48:00,1.18873,1.18873,1.18863,1.18868,115899999.0
2005-11-09 14:49:00,1.18875,1.18886,1.18874,1.18885,123200000.0
2005-11-09 14:50:00,1.18907,1.18912,1.18897,1.18908,20600000.0
2005-11-09 14:51:00,1.18901,1.18929,1.18901,1.18927,88000002.0
2005-11-09 14:52:00,1.18937,1.18937,1.18923,1.18923,79700001.0
2005-11-09 14:53:00,1.18934,1.18945,1.18934,1.18944,23300000.0
2005-11-09 14:54:00,1.1894,1.18962,1.18939,1.18954,66699999.0
2005-11-09 14:55:00,1.18961,1.18961,1.18941,1.18954,130200002.0
2005-11-09 14:56:00,1.18961,1.19,1.18961,1.19,72499999.0
2005-11-09 14:57:00,1.19019,1.19027,1.19018,1.19018,144900002.0
2005-11-09 14:58:00,1.19009,1.19009,1.18996,1.18998,115900001.0
2005-11-09 14:59:00,1.18995,1.18995,1.18963,1.18969,141700003.0
2005-11-09 15:00:00,1.18968,1.18968,1.18963,1.18964,58499999.0
2005-11-09 15:01:00,1.18964,1.1898,1.18964,1.18972,87000000.0
2005-11-09 15:02:00,1.18966,1.18966,1.18964,1.18964,21200000.0
2005-11-09 15:03:00,1.18957,1.18966,1.18956,1.18965,34200000.0
2005-11-09 15:04:00,1.18965,1.18965,1.18954,1.18959,167300000.0
2005-11-09 15:05:00,1.18964,1.18976,1.18941,1.18941,149100002.0
2005-11-09 15:06:00,1.1894,1.18942,1.18938,1.1894,82800003.0
2005-11-09 15:07:00,1.18938,1.18938,1.1892,1.1892,28900000.0
2005-11-09 15:08:00,1.18905,1.18921,1.18905,1.18915,92999998.0
2005-11-09 15:09:00,1.18915,1.18915,1.18907,1.18915,12800000.0
2005-11-09 15:10:00,1.18916,1.18916,1.18903,1.18909,147300000.0
2005-11-09 15:11:00,1.18907,1.18907,1.18885,1.18896,196600003.0
2005-11-09 15:12:00,1.1889,1.1889,1.18864,1.18864,121100000.0
2005-11-09 15:13:00,1.18855,1.18865,1.1885,1.1886,67999999.0
2005-11-09 15:14:00,1.18862,1.18865,1.18831,1.18831,88599997.0
2005-11-09 15:15:00,1.18831,1.18831,1.18797,1.18797,64200000.0
2005-11-09 15:16:00,1.18792,1.18798,1.18789,1.1879,79299999.0
2005-11-09 15:17:00,1.18781,1.18791,1.18766,1.18783,129299998.0
2005-11-09 15:18:00,1.18791,1.18791,1.18777,1.18785,128500001.0
2005-11-09 15:19:00,1.18782,1.18805,1.18782,1.18801,59600002.0
2005-11-09 15:20:00,1.18803,1.18816,1.18801,1.18816,114500001.0
2005-11-09 15:21:00,1.18797,1.18797,1.18747,1.18747,98000000.0
2005-11-09 15:22:00,1.18734,1.18743,1.18715,1.18743,67900001.0
2005-11-09 15:23:00,1.18735,1.1874,1.18729,1.18739,58799999.0
2005-11-09 15:24:00,1.18733,1.18752,1.18721,1.18748,88800000.0
2005-11-09 15:25:00,1.18758,1.18758,1.18746,1.18746,32899999.0
2005-11-09 15:26:00,1.18749,1.18765,1.18749,1.18765,55100002.0
2005-11-09 15:27:00,1.18768,1.188,1.18758,1.188,136800000.0
2005-11-09 15:28:00,1.18815,1.18836,1.18804,1.18804,79100001.0
2005-11-09 15:29:00,1.18802,1.18809,1.18802,1.18808,26500000.0
2005-11-09 15:30:00,1.18813,1.18823,1.18813,1.18815,75100000.0
2005-11-09 15:31:00,1.18817,1.18826,1.18817,1.1882,134100003.0
2005-11-09 15:32:00,1.18822,1.18837,1.18821,1.18825,69700002.0
2005-11-09 15:33:00,1.18835,1.18848,1.18835,1.18848,71200000.0
2005-11-09 15:34:00,1.18853,1.18857,1.18841,1.18854,159500002.0
2005-11-09 15:35:00,1.18847,1.18885,1.18846,1.18881,180500001.0
2005-11-09 15:36:00,1.18872,1.18879,1.18861,1.18877,77199999.0
2005-11-09 15:37:00,1.18857,1.18857,1.18814,1.18825,51800000.0
2005-11-09 15:38:00,1.18817,1.18818,1.18803,1.1881,41900000.0
2005-11-09 15:39:00,1.18804,1.18804,1.18786,1.18799,107600001.0
2005-11-09 15:40:00,1.1879,1.1879,1.18769,1.18776,57200000.0
2005-11-09 15:41:00,1.18771,1.1878,1.18771,1.18773,76800000.0
2005-11-09 15:42:00,1.18763,1.18764,1.18757,1.18757,69200001.0
2005-11-09 15:43:00,1.18744,1.18744,1.18727,1.18727,57400000.0
2005-11-09 15:44:00,1.18715,1.18724,1.18703,1.18724,150699997.0
2005-11-09 15:45:00,1.18713,1.18731,1.18699,1.18712,167700000.0
2005-11-09 15:46:00,1.18713,1.18727,1.18698,1.18698,126400003.0
2005-11-09 15:47:00,1.18683,1.18691,1.18663,1.18688,129400002.0
2005-11-09 15:48:00,1.18692,1.18692,1.1867,1.18675,76900000.0
2005-11-09 15:49:00,1.18679,1.18689,1.1867,1.18671,131900001.0
2005-11-09 15:50:00,1.18672,1.18672,1.18668,1.18668,75500000.0
2005-11-09 15:51:00,1.1867,1.1867,1.18659,1.18669,58500000.0
2005-11-09 15:52:00,1.18685,1.1873,1.18685,1.18723,87800001.0
2005-11-09 15:53:00,1.18735,1.18746,1.18735,1.18737,59300000.0
2005-11-09 15:54:00,1.1874,1.18764,1.1874,1.18752,125000004.0
2005-11-09 15:55:00,1.18722,1.18722,1.18713,1.18713,27000001.0
2005-11-09 15:56:00,1.1869,1.18699,1.18683,1.1869,151499998.0
2005-11-09 15:57:00,1.18678,1.18678,1.18649,1.18653,102000000.0
2005-11-09 15:58:00,1.18664,1.18674,1.1865,1.1865,66400001.0
2005-11-09 15:59:00,1.18653,1.18675,1.18645,1.18675,134600000.0
2005-11-09 16:00:00,1.18663,1.18663,1.18642,1.18648,96500000.0
2005-11-09 16:01:00,1.18638,1.18638,1.18621,1.18621,68500001.0
2005-11-09 16:02:00,1.1861,1.1864,1.18602,1.1864,108000000.0
2005-11-09 16:03:00,1.18645,1.18662,1.18645,1.1865,85200000.0
2005-11-09 16:04:00,1.18651,1.18674,1.18651,1.1867,71999998.0
2005-11-09 16:05:00,1.18673,1.18686,1.18673,1.18676,83599999.0
2005-11-09 16:06:00,1.1868,1.1868,1.18644,1.18644,115400001.0
2005-11-09 16:07:00,1.18653,1.18674,1.18653,1.18671,92700000.0
2005-11-09 16:08:00,1.18677,1.18707,1.18677,1.18707,132300000.0
2005-11-09 16:09:00,1.18717,1.18732,1.18717,1.18732,56599998.0
2005-11-09 16:10:00,1.18738,1.18738,1.18694,1.18694,114000000.0
2005-11-09 16:11:00,1.18698,1.18699,1.1867,1.1867,80600000.0
2005-11-09 16:12:00,1.18661,1.18676,1.18658,1.18676,76600000.0
2005-11-09 16:13:00,1.18688,1.18688,1.18685,1.18685,24700000.0
2005-11-09 16:14:00,1.1867,1.18687,1.18663,1.18687,134900000.0
2005-11-09 16:15:00,1.18682,1.18682,1.18674,1.18679,92800003.0
2005-11-09 16:16:00,1.18673,1.18692,1.18665,1.18686,71200000.0
2005-11-09 16:17:00,1.18705,1.18705,1.18683,1.187,118200001.0
2005-11-09 16:18:00,1.18705,1.18705,1.18691,1.18703,53400001.0
2005-11-09 16:19:00,1.18707,1.18708,1.18692,1.18707,92700000.0
2005-11-09 16:20:00,1.18703,1.18712,1.18703,1.18712,105599998.0
2005-11-09 16:21:00,1.18708,1.18712,1.18702,1.18702,59300000.0
2005-11-09 16:22:00,1.18716,1.18737,1.18716,1.18727,103399999.0
2005-11-09 16:23:00,1.1874,1.18759,1.1874,1.18747,178599996.0
2005-11-09 16:24:00,1.18752,1.18755,1.18748,1.18748,158700001.0
2005-11-09 16:25:00,1.18751,1.18758,1.1875,1.18758,85000002.0
2005-11-09 16:26:00,1.18753,1.18761,1.18746,1.1876,132200002.0
2005-11-09 16:27:00,1.18765,1.18772,1.18759,1.18764,114199999.0
2005-11-09 16:28:00,1.18753,1.1881,1.18753,1.1881,52100000.0
2005-11-09 16:29:00,1.18817,1.18825,1.18806,1.18821,89699999.0
2005-11-09 16:30:00,1.1881,1.18833,1.188,1.18813,118299998.0
2005-11-09 16:31:00,1.18809,1.18818,1.18801,1.18806,101600001.0
2005-11-09 16:32:00,1.18808,1.18844,1.18802,1.18838,103199999.0
2005-11-09 16:33:00,1.1883,1.18903,1.1883,1.18903,136500004.0
2005-11-09 16:34:00,1.18899,1.18899,1.1881,1.1881,50900000.0
2005-11-09 16:35:00,1.18817,1.18818,1.18798,1.1881,214800001.0
2005-11-09 16:36:00,1.18823,1.18851,1.18817,1.18824,127700001.0
2005-11-09 16:37:00,1.18835,1.18841,1.18822,1.18836,146900001.0
2005-11-09 16:38:00,1.18838,1.1886,1.18835,1.18836,130600003.0
2005-11-09 16:39:00,1.18843,1.18857,1.18841,1.18849,73300000.0
2005-11-09 16:40:00,1.18842,1.18849,1.18815,1.18827,157400001.0
2005-11-09 16:41:00,1.18813,1.18813,1.18794,1.18796,34200000.0
2005-11-09 16:42:00,1.18819,1.18819,1.18816,1.18816,3200000.0
2005-11-09 16:43:00,1.18834,1.1886,1.18834,1.18852,150799997.0
2005-11-09 16:44:00,1.18853,1.18856,1.18836,1.18836,44600000.0
2005-11-09 16:45:00,1.18841,1.18856,1.18831,1.18831,127800002.0
2005-11-09 16:46:00,1.18823,1.18831,1.18804,1.18805,196200000.0
2005-11-09 16:47:00,1.18798,1.18798,1.18772,1.18772,47800000.0
2005-11-09 16:48:00,1.18759,1.18785,1.18759,1.18785,52400000.0
2005-11-09 16:49:00,1.18788,1.18808,1.18787,1.18789,144700000.0
2005-11-09 16:50:00,1.18785,1.1881,1.18785,1.18806,154299996.0
2005-11-09 16:51:00,1.18815,1.18827,1.18815,1.18815,198300002.0
2005-11-09 16:52:00,1.18832,1.18839,1.1883,1.1883,180700003.0
2005-11-09 16:53:00,1.18803,1.18803,1.18732,1.18732,135300001.0
2005-11-09 16:54:00,1.18742,1.18755,1.18716,1.18716,49700000.0
2005-11-09 16:55:00,1.18688,1.18703,1.18681,1.18702,151100001.0
2005-11-09 16:56:00,1.18702,1.18706,1.18702,1.18706,22500000.0
2005-11-09 16:57:00,1.18706,1.18724,1.18703,1.18723,48900000.0
2005-11-09 16:58:00,1.18739,1.18764,1.18739,1.18755,56699998.0
2005-11-09 16:59:00,1.18757,1.18769,1.18747,1.18747,43300000.0
2005-11-09 17:00:00,1.18751,1.18795,1.18751,1.18784,208300000.0
2005-11-09 17:01:00,1.18773,1.18773,1.18739,1.18756,99899998.0
2005-11-09 17:02:00,1.18758,1.18758,1.1872,1.1872,69099997.0
2005-11-09 17:03:00,1.18727,1.1875,1.18727,1.18744,130399999.0
2005-11-09 17:04:00,1.18733,1.18778,1.18733,1.18778,119900001.0
2005-11-09 17:05:00,1.18792,1.188,1.1877,1.1877,120400000.0
2005-11-09 17:06:00,1.1876,1.1876,1.18746,1.18757,90400000.0
2005-11-09 17:07:00,1.18769,1.18775,1.18764,1.18764,64500001.0
2005-11-09 17:08:00,1.18769,1.18803,1.18769,1.18803,176000002.0
2005-11-09 17:09:00,1.18819,1.18836,1.18818,1.1883,70100001.0
2005-11-09 17:10:00,1.18822,1.18831,1.18811,1.18831,132400000.0
2005-11-09 17:11:00,1.18818,1.18825,1.18815,1.18825,69300002.0
2005-11-09 17:12:00,1.18826,1.18841,1.18826,1.18841,37100000.0
2005-11-09 17:13:00,1.1883,1.18836,1.18816,1.18833,172499999.0
2005-11-09 17:14:00,1.18832,1.18857,1.18832,1.18857,19900000.0
2005-11-09 17:15:00,1.18862,1.18884,1.18861,1.18866,106099999.0
2005-11-09 17:16:00,1.18885,1.18895,1.18885,1.18895,26400000.0
2005-11-09 17:17:00,1.18907,1.18932,1.18907,1.18916,117999999.0
2005-11-09 17:18:00,1.18912,1.18913,1.18891,1.18913,83500000.0
2005-11-09 17:19:00,1.18922,1.18951,1.18922,1.18934,44000000.0
2005-11-09 17:20:00,1.18925,1.18932,1.18921,1.18932,202600006.0
2005-11-09 17:21:00,1.18915,1.18915,1.18905,1.18905,49700000.0
2005-11-09 17:22:00,1.18879,1.18879,1.18855,1.18855,4800000.0
2005-11-09 17:23:00,1.18861,1.18863,1.1886,1.18863,47999999.0
2005-11-09 17:24:00,1.18868,1.18876,1.18868,1.18876,73800001.0
2005-11-09 17:25:00,1.18889,1.18942,1.18889,1.18941,67300000.0
2005-11-09 17:26:00,1.18937,1.18937,1.1892,1.18925,114600000.0
2005-11-09 17:27:00,1.18932,1.18932,1.18896,1.18905,134099998.0
2005-11-09 17:28:00,1.18921,1.18943,1.18921,1.18943,75099999.0
2005-11-09 17:29:00,1.18948,1.18953,1.18945,1.18952,54500000.0
2005-11-09 17:30:00,1.18967,1.18975,1.1896,1.18967,115900002.0
2005-11-09 17:31:00,1.18974,1.18979,1.18949,1.18949,141799997.0
2005-11-09 17:32:00,1.18946,1.18946,1.18941,1.18942,60600000.0
2005-11-09 17:33:00,1.18928,1.18928,1.189,1.18915,100100003.0
2005-11-09 17:34:00,1.18932,1.18935,1.18929,1.1893,113299998.0
2005-11-09 17:35:00,1.18907,1.18907,1.1884,1.1884,90299998.0
2005-11-09 17:36:00,1.18817,1.18817,1.18761,1.18768,123399999.0
2005-11-09 17:37:00,1.18761,1.18764,1.18761,1.18764,12000000.0
2005-11-09 17:38:00,1.18764,1.18785,1.18749,1.18785,45899999.0
2005-11-09 17:39:00,1.18798,1.18803,1.18794,1.18794,97800002.0
2005-11-09 17:40:00,1.1881,1.18829,1.1881,1.18823,137200000.0
2005-11-09 17:41:00,1.18818,1.18833,1.18814,1.18833,111200002.0
2005-11-09 17:42:00,1.18842,1.18867,1.18842,1.18845,102200001.0
2005-11-09 17:43:00,1.18838,1.18853,1.18838,1.18844,79400002.0
2005-11-09 17:44:00,1.18832,1.18835,1.18818,1.18835,63200000.0
2005-11-09 17:45:00,1.18832,1.18836,1.1883,1.18833,48599998.0
2005-11-09 17:46:00,1.18832,1.18832,1.1883,1.1883,28600000.0
2005-11-09 17:47:00,1.18828,1.18832,1.18821,1.18823,85599999.0
2005-11-09 17:48:00,1.18842,1.18853,1.18836,1.18836,31900000.0
2005-11-09 17:49:00,1.18823,1.18823,1.18785,1.18785,63900001.0
2005-11-09 17:50:00,1.18802,1.18814,1.18802,1.18806,126599998.0
2005-11-09 17:51:00,1.18798,1.18798,1.18762,1.18762,36000000.0
2005-11-09 17:52:00,1.18754,1.1876,1.18745,1.1876,113400001.0
2005-11-09 17:53:00,1.18765,1.1877,1.1876,1.18763,98600000.0
2005-11-09 17:54:00,1.18768,1.18781,1.18764,1.18781,105699999.0
2005-11-09 17:55:00,1.18777,1.18778,1.18764,1.18778,90800000.0
2005-11-09 17:56:00,1.18775,1.18778,1.18771,1.18778,33100000.0
2005-11-09 17:57:00,1.18772,1.18778,1.18763,1.1877,84599998.0
2005-11-09 17:58:00,1.18773,1.18796,1.18773,1.18796,65799999.0
2005-11-09 17:59:00,1.18788,1.18791,1.1878,1.18788,74700001.0
2005-11-09 18:00:00,1.18782,1.18782,1.18764,1.1877,39200000.0
2005-11-09 18:01:00,1.18772,1.18789,1.1877,1.1877,652600005.0
2005-11-09 18:02:00,1.18769,1.18777,1.18753,1.18759,796500000.0
2005-11-09 18:03:00,1.18762,1.18795,1.18762,1.18782,751799999.0
2005-11-09 18:04:00,1.18797,1.18823,1.18797,1.18821,900500001.0
2005-11-09 18:05:00,1.18824,1.18824,1.18774,1.18777,929400005.0
2005-11-09 18:06:00,1.18776,1.18803,1.18776,1.18798,549799997.0
2005-11-09 18:07:00,1.18803,1.18826,1.18803,1.18825,1141200006.0
2005-11-09 18:08:00,1.18825,1.18825,1.18763,1.18776,1144000007.0
2005-11-09 18:09:00,1.18769,1.18771,1.18746,1.18746,368800001.0
2005-11-09 18:10:00,1.1875,1.18766,1.18746,1.18755,765300002.0
2005-11-09 18:11:00,1.18762,1.18771,1.18749,1.18751,879199999.0
2005-11-09 18:12:00,1.18748,1.1875,1.18704,1.18704,49400000.0
2005-11-09 18:13:00,1.18705,1.18716,1.18704,1.18716,354300004.0
2005-11-09 18:14:00,1.18715,1.18724,1.18702,1.18704,513599995.0
2005-11-09 18:15:00,1.18697,1.18742,1.18697,1.18725,725100005.0
2005-11-09 18:16:00,1.1873,1.18755,1.18718,1.18755,433200003.0
2005-11-09 18:17:00,1.18767,1.18782,1.18748,1.18777,793500009.0
2005-11-09 18:18:00,1.18789,1.18799,1.18781,1.18786,616699998.0
2005-11-09 18:19:00,1.18795,1.18798,1.18788,1.18792,170900000.0
2005-11-09 18:20:00,1.18804,1.18824,1.18801,1.1882,673600003.0
2005-11-09 18:21:00,1.18827,1.18827,1.18808,1.18814,255900000.0
2005-11-09 18:22:00,1.18821,1.18853,1.18818,1.18853,287499998.0
2005-11-09 18:23:00,1.18859,1.18875,1.18854,1.18854,433900003.0
2005-11-09 18:24:00,1.18848,1.18853,1.18834,1.18845,536000005.0
2005-11-09 18:25:00,1.18844,1.18855,1.18835,1.18855,530500007.0
2005-11-09 18:26:00,1.18861,1.18865,1.18845,1.18855,820900003.0
2005-11-09 18:27:00,1.18862,1.18883,1.18862,1.18883,702300002.0
2005-11-09 18:28:00,1.18883,1.1889,1.18858,1.18858,467100002.0
2005-11-09 18:29:00,1.18846,1.18847,1.18834,1.18847,299200001.0
2005-11-09 18:30:00,1.18852,1.18861,1.1884,1.18851,705300000.0
2005-11-09 18:31:00,1.18847,1.18847,1.18829,1.18837,477500000.0
2005-11-09 18:32:00,1.18832,1.18834,1.18805,1.18805,536600012.0
2005-11-09 18:33:00,1.18803,1.18829,1.18791,1.18812,408689998.0
2005-11-09 18:34:00,1.18809,1.18813,1.18799,1.18813,201300000.0
2005-11-09 18:35:00,1.18817,1.18824,1.18812,1.18813,551000002.0
2005-11-09 18:36:00,1.18807,1.18807,1.18774,1.18791,292900002.0
2005-11-09 18:37:00,1.1879,1.18798,1.18785,1.18785,80999999.0
2005-11-09 18:38:00,1.1879,1.18813,1.18787,1.18793,175300000.0
2005-11-09 18:39:00,1.18802,1.18808,1.18792,1.18793,240800001.0
2005-11-09 18:40:00,1.1879,1.18794,1.18776,1.18782,813800007.0
2005-11-09 18:41:00,1.18776,1.18789,1.18756,1.18759,272099996.0
2005-11-09 18:42:00,1.18755,1.18766,1.1875,1.18765,482900001.0
2005-11-09 18:43:00,1.18767,1.18777,1.18759,1.18764,367200008.0
2005-11-09 18:44:00,1.18759,1.18762,1.18751,1.18752,258100001.0
2005-11-09 18:45:00,1.18751,1.18751,1.18735,1.18737,398799998.0
2005-11-09 18:46:00,1.18733,1.18733,1.18697,1.18697,289900002.0
2005-11-09 18:47:00,1.18678,1.18678,1.18649,1.18652,74200001.0
2005-11-09 18:48:00,1.1865,1.18654,1.18644,1.18654,192900002.0
2005-11-09 18:49:00,1.18657,1.18659,1.18645,1.18645,88500000.0
2005-11-09 18:50:00,1.18641,1.18651,1.18641,1.18648,224600001.0
2005-11-09 18:51:00,1.18642,1.18659,1.18642,1.18642,183200000.0
2005-11-09 18:52:00,1.18643,1.18647,1.18637,1.1864,160700000.0
2005-11-09 18:53:00,1.18639,1.18639,1.18616,1.18624,553500000.0
2005-11-09 18:54:00,1.18625,1.18634,1.18625,1.18634,195700001.0
2005-11-09 18:55:00,1.18631,1.18631,1.18586,1.18586,624800006.0
2005-11-09 18:56:00,1.18575,1.18582,1.18525,1.18525,172599998.0
2005-11-09 18:57:00,1.18525,1.18624,1.18525,1.18609,251599998.0
2005-11-09 18:58:00,1.18614,1.18614,1.18587,1.18596,227900000.0
2005-11-09 18:59:00,1.18592,1.18596,1.18559,1.18559,716200000.0
2005-11-09 19:00:00,1.18556,1.18589,1.18556,1.18589,197499997.0
2005-11-09 19:01:00,1.18591,1.18591,1.18546,1.18546,124599996.0
2005-11-09 19:02:00,1.18545,1.18565,1.18545,1.1856,239599999.0
2005-11-09 19:03:00,1.18564,1.18597,1.18556,1.1859,417899997.0
2005-11-09 19:04:00,1.18598,1.18598,1.18585,1.18585,119500001.0
2005-11-09 19:05:00,1.18583,1.18587,1.18569,1.18569,323900001.0
2005-11-09 19:06:00,1.18572,1.18588,1.18572,1.18584,281800003.0
2005-11-09 19:07:00,1.18581,1.18581,1.18545,1.18554,187000002.0
2005-11-09 19:08:00,1.18543,1.18549,1.18531,1.18549,587800001.0
2005-11-09 19:09:00,1.18546,1.18546,1.18507,1.18507,465799996.0
2005-11-09 19:10:00,1.18508,1.18529,1.18502,1.18528,46600001.0
2005-11-09 19:11:00,1.18535,1.18579,1.18517,1.18523,334999999.0
2005-11-09 19:12:00,1.18517,1.18529,1.18517,1.18525,136700001.0
2005-11-09 19:13:00,1.1853,1.1856,1.1853,1.1856,155200000.0
2005-11-09 19:14:00,1.18562,1.18578,1.18562,1.18575,307000001.0
2005-11-09 19:15:00,1.18576,1.18605,1.18576,1.18605,475700002.0
2005-11-09 19:16:00,1.18608,1.18615,1.18595,1.18595,336499999.0
2005-11-09 19:17:00,1.18595,1.18609,1.18594,1.18609,200399999.0
2005-11-09 19:18:00,1.1861,1.1861,1.18593,1.18604,619600003.0
2005-11-09 19:19:00,1.18603,1.18618,1.18603,1.18604,130900000.0
2005-11-09 19:20:00,1.18598,1.18598,1.18577,1.18584,139700001.0
2005-11-09 19:21:00,1.18591,1.18607,1.18591,1.18606,156900000.0
2005-11-09 19:22:00,1.18605,1.18605,1.18589,1.18599,157300000.0
2005-11-09 19:23:00,1.18604,1.18613,1.18604,1.18613,8400000.0
2005-11-09 19:24:00,1.18613,1.18613,1.18591,1.186,79999999.0
2005-11-09 19:25:00,1.18605,1.18622,1.18605,1.18605,131900000.0
2005-11-09 19:26:00,1.1859,1.18608,1.1859,1.18592,94300000.0
2005-11-09 19:27:00,1.18603,1.1861,1.18599,1.18604,404299996.0
2005-11-09 19:28:00,1.18609,1.18623,1.18602,1.1861,181499999.0
2005-11-09 19:29:00,1.18616,1.18643,1.18616,1.18643,108300001.0
2005-11-09 19:30:00,1.18656,1.18659,1.18651,1.18653,194300003.0
2005-11-09 19:31:00,1.18649,1.18649,1.18642,1.18642,127899997.0
2005-11-09 19:32:00,1.18641,1.18647,1.18632,1.18645,146300001.0
2005-11-09 19:33:00,1.18635,1.1864,1.18635,1.18635,395500002.0
2005-11-09 19:34:00,1.18632,1.18633,1.18622,1.18624,83900001.0
2005-11-09 19:35:00,1.18616,1.18616,1.18601,1.18609,142900000.0
2005-11-09 19:36:00,1.18606,1.18612,1.18592,1.18592,171900001.0
2005-11-09 19:37:00,1.18606,1.1861,1.18588,1.186,512900002.0
2005-11-09 19:38:00,1.18601,1.18617,1.18601,1.18604,240999999.0
2005-11-09 19:39:00,1.18603,1.1862,1.18597,1.186,399500004.0
2005-11-09 19:40:00,1.18601,1.18601,1.1858,1.18601,287100000.0
2005-11-09 19:41:00,1.18603,1.18607,1.18601,1.18601,320500000.0
2005-11-09 19:42:00,1.186,1.18605,1.18598,1.18602,196099999.0
2005-11-09 19:43:00,1.18612,1.18619,1.18611,1.18611,136200001.0
2005-11-09 19:44:00,1.18615,1.18615,1.18588,1.1859,116099999.0
2005-11-09 19:45:00,1.18585,1.18585,1.18554,1.18555,53899999.0
2005-11-09 19:46:00,1.18557,1.18572,1.18557,1.18564,102900001.0
2005-11-09 19:47:00,1.18565,1.18581,1.18565,1.18572,48200001.0
2005-11-09 19:48:00,1.18575,1.1858,1.18568,1.18569,156200001.0
2005-11-09 19:49:00,1.18568,1.1857,1.18555,1.18568,146299999.0
2005-11-09 19:50:00,1.18571,1.18573,1.18565,1.18565,138899999.0
2005-11-09 19:51:00,1.18556,1.18564,1.18555,1.18562,61700001.0
2005-11-09 19:52:00,1.18579,1.18588,1.18579,1.18588,74999999.0
2005-11-09 19:53:00,1.18602,1.18641,1.18598,1.18632,146300000.0
2005-11-09 19:54:00,1.18604,1.18617,1.18595,1.186,107200000.0
2005-11-09 19:55:00,1.18607,1.18608,1.1859,1.18608,83400000.0
2005-11-09 19:56:00,1.18601,1.18601,1.1856,1.18574,173499999.0
2005-11-09 19:57:00,1.18577,1.18592,1.18577,1.1859,284199996.0
2005-11-09 19:58:00,1.18587,1.18596,1.18577,1.18596,108300000.0
2005-11-09 19:59:00,1.18597,1.18597,1.18578,1.18592,189200001.0
2005-11-09 20:00:00,1.186,1.18608,1.186,1.18607,69599998.0
2005-11-09 20:01:00,1.18604,1.18614,1.18604,1.18604,120399998.0
2005-11-09 20:02:00,1.18601,1.18605,1.1859,1.18599,43500000.0
2005-11-09 20:03:00,1.18597,1.18597,1.18562,1.18569,595499997.0
2005-11-09 20:04:00,1.1857,1.18579,1.1857,1.1857,169099998.0
2005-11-09 20:05:00,1.18574,1.18594,1.18574,1.18583,160299998.0
2005-11-09 20:06:00,1.18588,1.18594,1.18586,1.1859,48800000.0
2005-11-09 20:07:00,1.18593,1.18609,1.18592,1.18593,162600002.0
2005-11-09 20:08:00,1.18588,1.18588,1.18577,1.18577,367099998.0
2005-11-09 20:09:00,1.1857,1.18583,1.1857,1.18581,291100001.0
2005-11-09 20:10:00,1.18583,1.18608,1.18583,1.18607,117600002.0
2005-11-09 20:11:00,1.18611,1.18622,1.18607,1.18617,223900001.0
2005-11-09 20:12:00,1.18615,1.18615,1.18596,1.18596,444700004.0
2005-11-09 20:13:00,1.18589,1.18589,1.18556,1.18561,160000003.0
2005-11-09 20:14:00,1.18546,1.18546,1.18519,1.18522,102400001.0
2005-11-09 20:15:00,1.18525,1.18536,1.18512,1.1853,608800005.0
2005-11-09 20:16:00,1.18534,1.18557,1.18534,1.18545,493900002.0
2005-11-09 20:17:00,1.18547,1.18567,1.18544,1.18549,366299999.0
2005-11-09 20:18:00,1.18545,1.18546,1.18537,1.18541,226999996.0
2005-11-09 20:19:00,1.18536,1.18548,1.18532,1.18548,75800000.0
2005-11-09 20:20:00,1.18549,1.18549,1.18524,1.18524,409400002.0
2005-11-09 20:21:00,1.18515,1.18515,1.18486,1.18491,332299997.0
2005-11-09 20:22:00,1.18493,1.18511,1.18478,1.18511,292500001.0
2005-11-09 20:23:00,1.18509,1.18509,1.18495,1.18499,527599993.0
2005-11-09 20:24:00,1.18497,1.18497,1.18485,1.18485,262499999.0
2005-11-09 20:25:00,1.18497,1.18519,1.18497,1.18519,129999998.0
2005-11-09 20:26:00,1.18528,1.18534,1.18528,1.18531,217100002.0
2005-11-09 20:27:00,1.18528,1.18528,1.18504,1.18504,164800002.0
2005-11-09 20:28:00,1.18508,1.18516,1.185,1.18502,726600000.0
2005-11-09 20:29:00,1.18496,1.18506,1.18493,1.18495,466200004.0
2005-11-09 20:30:00,1.18493,1.185,1.18493,1.185,310200003.0
2005-11-09 20:31:00,1.18502,1.18502,1.18476,1.18476,432299999.0
2005-11-09 20:32:00,1.1847,1.18476,1.18444,1.18455,409099996.0
2005-11-09 20:33:00,1.18441,1.18446,1.18429,1.18429,326700006.0
2005-11-09 20:34:00,1.18427,1.18432,1.18426,1.18432,130800002.0
2005-11-09 20:35:00,1.18458,1.18461,1.18454,1.1846,181800001.0
2005-11-09 20:36:00,1.18462,1.18477,1.18459,1.18477,492100001.0
2005-11-09 20:37:00,1.18477,1.18481,1.18467,1.18467,182700001.0
2005-11-09 20:38:00,1.18462,1.18464,1.18438,1.18445,282299998.0
2005-11-09 20:39:00,1.1844,1.18462,1.18434,1.18462,480600002.0
2005-11-09 20:40:00,1.1847,1.18484,1.1847,1.18475,289900002.0
2005-11-09 20:41:00,1.18479,1.18503,1.18479,1.18491,447999999.0
2005-11-09 20:42:00,1.1849,1.1849,1.18485,1.18487,387300003.0
2005-11-09 20:43:00,1.18487,1.18493,1.18483,1.18488,311599998.0
2005-11-09 20:44:00,1.18499,1.18528,1.18499,1.18528,159800001.0
2005-11-09 20:45:00,1.18532,1.18532,1.18522,1.18522,223600001.0
2005-11-09 20:46:00,1.18518,1.18518,1.18492,1.18492,215300002.0
2005-11-09 20:47:00,1.18487,1.18492,1.18483,1.18483,254500002.0
2005-11-09 20:48:00,1.18486,1.18493,1.18484,1.18493,62800000.0
2005-11-09 20:49:00,1.18495,1.18495,1.1848,1.18486,394899995.0
2005-11-09 20:50:00,1.18479,1.18479,1.18463,1.18463,160900001.0
2005-11-09 20:51:00,1.18461,1.18461,1.1845,1.18455,145600000.0
2005-11-09 20:52:00,1.18454,1.18454,1.18439,1.18439,70299999.0
2005-11-09 20:53:00,1.18433,1.18444,1.18427,1.18427,213700002.0
2005-11-09 20:54:00,1.18433,1.18447,1.18427,1.18435,487200005.0
2005-11-09 20:55:00,1.18441,1.18441,1.18429,1.18431,254400001.0
2005-11-09 20:56:00,1.18428,1.18428,1.18402,1.18427,555299997.0
2005-11-09 20:57:00,1.18425,1.18428,1.18416,1.18423,389100005.0
2005-11-09 20:58:00,1.18426,1.18441,1.18426,1.18433,267200000.0
2005-11-09 20:59:00,1.18427,1.18446,1.18427,1.18427,277700002.0
2005-11-09 21:00:00,1.18426,1.18433,1.18412,1.1843,1094399996.0
2005-11-09 21:01:00,1.18423,1.18423,1.18378,1.18395,454700002.0
2005-11-09 21:02:00,1.18378,1.18378,1.18346,1.18348,149899999.0
2005-11-09 21:03:00,1.18344,1.18344,1.18312,1.18333,478500004.0
2005-11-09 21:04:00,1.1834,1.18362,1.18337,1.18362,691100001.0
2005-11-09 21:05:00,1.18361,1.18361,1.18323,1.18325,742300003.0
2005-11-09 21:06:00,1.18324,1.18324,1.18309,1.18315,101600000.0
2005-11-09 21:07:00,1.18325,1.18348,1.18324,1.18324,567199999.0
2005-11-09 21:08:00,1.18322,1.18337,1.18322,1.18335,174600001.0
2005-11-09 21:09:00,1.1833,1.18346,1.1833,1.18339,85899998.0
2005-11-09 21:10:00,1.18338,1.18346,1.18333,1.18333,405600004.0
2005-11-09 21:11:00,1.18328,1.18328,1.18304,1.18308,209300002.0
2005-11-09 21:12:00,1.18309,1.18309,1.18296,1.18297,202200000.0
2005-11-09 21:13:00,1.18301,1.18314,1.18301,1.18302,463200001.0
2005-11-09 21:14:00,1.18307,1.18307,1.1826,1.18301,326500000.0
2005-11-09 21:15:00,1.18293,1.18293,1.18271,1.18271,109500000.0
2005-11-09 21:16:00,1.18264,1.18279,1.18264,1.1827,163999997.0
2005-11-09 21:17:00,1.18273,1.18273,1.18267,1.18267,107199998.0
2005-11-09 21:18:00,1.18262,1.18262,1.18243,1.18257,113300001.0
2005-11-09 21:19:00,1.18265,1.18321,1.18265,1.18321,103899998.0
2005-11-09 21:20:00,1.1833,1.1834,1.1833,1.1834,26300000.0
2005-11-09 21:21:00,1.18343,1.18374,1.18343,1.18374,104699998.0
2005-11-09 21:22:00,1.18382,1.18395,1.18382,1.18388,39500001.0
2005-11-09 21:23:00,1.18392,1.18408,1.18392,1.18408,10400000.0
2005-11-09 21:24:00,1.18414,1.1844,1.18414,1.1844,62200001.0
2005-11-09 21:25:00,1.1842,1.1842,1.18404,1.18415,50600000.0
2005-11-09 21:26:00,1.18417,1.1842,1.18412,1.18412,96500000.0
2005-11-09 21:27:00,1.18413,1.18417,1.18411,1.18411,208300000.0
2005-11-09 21:28:00,1.18409,1.18412,1.18397,1.18401,360899999.0
2005-11-09 21:29:00,1.184,1.184,1.18395,1.18395,152599999.0
2005-11-09 21:30:00,1.18403,1.18418,1.18403,1.18418,80400002.0
2005-11-09 21:31:00,1.18418,1.18425,1.18414,1.18425,47900000.0
2005-11-09 21:32:00,1.18433,1.18455,1.18433,1.18442,123000000.0
2005-11-09 21:33:00,1.18448,1.18453,1.18441,1.18443,72299999.0
2005-11-09 21:34:00,1.18432,1.18432,1.18418,1.18428,114199998.0
2005-11-09 21:35:00,1.18425,1.18427,1.18418,1.18427,55100000.0
2005-11-09 21:36:00,1.18429,1.18429,1.18417,1.18418,117500002.0
2005-11-09 21:37:00,1.18427,1.18427,1.1842,1.1842,101099998.0
2005-11-09 21:38:00,1.18418,1.18418,1.18402,1.18402,89500002.0
2005-11-09 21:39:00,1.18398,1.18398,1.1839,1.18393,276100002.0
2005-11-09 21:40:00,1.18386,1.18386,1.1835,1.1835,272700000.0
2005-11-09 21:41:00,1.18348,1.18353,1.18336,1.18353,104400001.0
2005-11-09 21:42:00,1.18356,1.18366,1.18356,1.18362,90099999.0
2005-11-09 21:43:00,1.18365,1.18369,1.18365,1.18369,158199999.0
2005-11-09 21:44:00,1.18363,1.18375,1.18356,1.18375,76899998.0
2005-11-09 21:45:00,1.18377,1.18377,1.18355,1.1836,75900001.0
2005-11-09 21:46:00,1.1836,1.1838,1.18348,1.1838,176299999.0
2005-11-09 21:47:00,1.18388,1.18404,1.18388,1.18404,207400001.0
2005-11-09 21:48:00,1.18408,1.18415,1.184,1.184,164500001.0
2005-11-09 21:49:00,1.18397,1.18411,1.18397,1.18401,73300002.0
2005-11-09 21:50:00,1.18397,1.18406,1.18397,1.18402,70300001.0
2005-11-09 21:51:00,1.18401,1.18404,1.18395,1.18395,169100002.0
2005-11-09 21:52:00,1.18394,1.18427,1.18394,1.18427,50900001.0
2005-11-09 21:53:00,1.18432,1.18446,1.18418,1.18446,234300003.0
2005-11-09 21:54:00,1.1845,1.1845,1.1844,1.18445,139299997.0
2005-11-09 21:55:00,1.18448,1.18448,1.18442,1.18442,59200002.0
2005-11-09 21:56:00,1.1844,1.1845,1.1844,1.1845,22800001.0
2005-11-09 21:57:00,1.18446,1.18462,1.18446,1.1845,82299997.0
2005-11-09 21:58:00,1.18445,1.18458,1.18445,1.18453,84500001.0
2005-11-09 21:59:00,1.18442,1.18456,1.18442,1.18456,135499999.0
2005-11-09 22:00:00,1.18458,1.18458,1.18444,1.1845,277899998.0
2005-11-09 22:01:00,1.18458,1.1846,1.18457,1.18457,113300001.0
2005-11-09 22:02:00,1.18455,1.18471,1.18455,1.18463,376999998.0
2005-11-09 22:03:00,1.18465,1.1847,1.18465,1.1847,200499998.0
2005-11-09 22:04:00,1.18475,1.18475,1.18465,1.1847,69600000.0
2005-11-09 22:05:00,1.18472,1.18484,1.18472,1.18475,101400000.0
2005-11-09 22:06:00,1.18476,1.1849,1.18476,1.18487,172500003.0
2005-11-09 22:07:00,1.185,1.18537,1.18494,1.18537,77800000.0
2005-11-09 22:08:00,1.18538,1.1856,1.18524,1.1856,116499998.0
2005-11-09 22:09:00,1.18555,1.1856,1.18545,1.18549,127200001.0
2005-11-09 22:10:00,1.1854,1.1854,1.18513,1.18513,124500002.0
2005-11-09 22:11:00,1.18512,1.18526,1.18512,1.18526,64500000.0
2005-11-09 22:12:00,1.1853,1.18535,1.1853,1.1853,122000001.0
2005-11-09 22:13:00,1.18526,1.18537,1.18526,1.18531,85900000.0
2005-11-09 22:14:00,1.18537,1.18543,1.18533,1.1854,31900000.0
2005-11-09 22:15:00,1.18545,1.18545,1.18533,1.18537,115500000.0
2005-11-09 22:16:00,1.18535,1.18546,1.18531,1.18546,114000001.0
2005-11-09 22:17:00,1.1854,1.18545,1.18535,1.18545,111900000.0
2005-11-09 22:18:00,1.18548,1.18559,1.18548,1.18558,23200000.0
2005-11-09 22:19:00,1.18555,1.18569,1.18555,1.18567,109200000.0
2005-11-09 22:20:00,1.18572,1.18579,1.18562,1.18572,146199999.0
2005-11-09 22:21:00,1.18572,1.18572,1.18555,1.18555,274400002.0
2005-11-09 22:22:00,1.18555,1.18565,1.18555,1.18555,102500000.0
2005-11-09 22:23:00,1.1856,1.1856,1.1856,1.1856,130299998.0
2005-11-09 22:24:00,1.18561,1.18573,1.18561,1.18573,142000000.0
2005-11-09 22:25:00,1.18572,1.18572,1.18555,1.18555,57000000.0
2005-11-09 22:26:00,1.18556,1.18558,1.18552,1.18555,83900001.0
2005-11-09 22:27:00,1.1856,1.18565,1.1856,1.1856,274100001.0
2005-11-09 22:28:00,1.18553,1.18563,1.18553,1.18563,69100000.0
2005-11-09 22:29:00,1.1856,1.18565,1.18555,1.18555,164699999.0
2005-11-09 22:30:00,1.18557,1.18563,1.18555,1.18563,70399999.0
2005-11-09 22:31:00,1.1857,1.1857,1.18565,1.18565,12000000.0
2005-11-09 22:32:00,1.18533,1.18533,1.18518,1.18522,119000002.0
2005-11-09 22:33:00,1.18565,1.1857,1.18565,1.1857,94900002.0
2005-11-09 22:34:00,1.18579,1.18605,1.18579,1.18605,323499999.0
2005-11-09 22:35:00,1.18619,1.18632,1.18619,1.1862,192600002.0
2005-11-09 22:36:00,1.18615,1.18615,1.18599,1.18603,67300000.0
2005-11-09 22:37:00,1.18603,1.18603,1.18591,1.18591,113100002.0
2005-11-09 22:38:00,1.18597,1.18607,1.18591,1.18593,44200000.0
2005-11-09 22:39:00,1.18597,1.1861,1.18595,1.18595,70599999.0
2005-11-09 22:40:00,1.18608,1.18608,1.18604,1.18604,58300001.0
2005-11-09 22:41:00,1.18612,1.18619,1.18593,1.18593,147599999.0
2005-11-09 22:42:00,1.18595,1.18595,1.18595,1.18595,44800000.0
2005-11-09 22:43:00,1.18592,1.186,1.18584,1.18598,275899997.0
2005-11-09 22:44:00,1.18598,1.18602,1.18583,1.18585,153400000.0
2005-11-09 22:45:00,1.18585,1.1859,1.18585,1.1859,33700000.0
2005-11-09 22:46:00,1.18595,1.18599,1.18585,1.18599,62199999.0
2005-11-09 22:47:00,1.18595,1.18595,1.1859,1.1859,46199999.0
2005-11-09 22:48:00,1.186,1.186,1.18595,1.18595,154999996.0
2005-11-09 22:49:00,1.186,1.186,1.18595,1.18595,50300000.0
2005-11-09 22:50:00,1.18602,1.1861,1.18597,1.18597,68599999.0
2005-11-09 22:51:00,1.18603,1.18603,1.1859,1.18595,20000000.0
2005-11-09 22:52:00,1.18585,1.1859,1.1858,1.1858,91500000.0
2005-11-09 22:53:00,1.18568,1.18581,1.1855,1.18555,110600001.0
2005-11-09 22:54:00,1.18585,1.1859,1.18585,1.18585,144099999.0
2005-11-09 22:55:00,1.18567,1.18573,1.18552,1.18557,332799998.0
2005-11-09 22:56:00,1.18585,1.18585,1.1858,1.1858,61699998.0
2005-11-09 22:57:00,1.18581,1.18591,1.18579,1.1858,164599998.0
2005-11-09 22:58:00,1.18592,1.18598,1.18583,1.18598,124100000.0
2005-11-09 22:59:00,1.18595,1.18595,1.18565,1.18575,98800001.0
2005-11-09 23:00:00,1.18532,1.18543,1.18532,1.18543,29500000.0
2005-11-09 23:01:00,1.186,1.18604,1.18593,1.18593,70000000.0
2005-11-09 23:02:00,1.18556,1.18568,1.1855,1.18558,176900002.0
2005-11-09 23:03:00,1.18557,1.1857,1.1855,1.1857,74299999.0
2005-11-09 23:04:00,1.1859,1.1859,1.1859,1.1859,20000000.0
2005-11-09 23:05:00,1.18588,1.18588,1.18576,1.18582,75600000.0
2005-11-09 23:06:00,1.18587,1.18588,1.18571,1.18586,151799997.0
2005-11-09 23:07:00,1.1858,1.18601,1.1857,1.18601,159100003.0
2005-11-09 23:08:00,1.18603,1.18603,1.18587,1.1859,90100000.0
2005-11-09 23:09:00,1.1859,1.18595,1.18582,1.18595,100300002.0
2005-11-09 23:10:00,1.18558,1.18569,1.18551,1.18556,137099997.0
2005-11-09 23:11:00,1.18582,1.18592,1.18582,1.18592,53600000.0
2005-11-09 23:12:00,1.18578,1.1858,1.18568,1.18579,69300000.0
2005-11-09 23:13:00,1.18578,1.18582,1.18565,1.18582,113699999.0
2005-11-09 23:14:00,1.18573,1.18578,1.18571,1.18578,92700001.0
2005-11-09 23:15:00,1.18591,1.18591,1.18583,1.18583,47000000.0
2005-11-09 23:16:00,1.18582,1.18588,1.1858,1.18587,89799999.0
2005-11-09 23:17:00,1.18588,1.18595,1.18585,1.18585,72999999.0
2005-11-09 23:18:00,1.1859,1.1859,1.1859,1.1859,17500000.0
2005-11-09 23:19:00,1.18593,1.18593,1.18582,1.18582,68299998.0
2005-11-09 23:20:00,1.18576,1.18581,1.18576,1.18581,22300000.0
2005-11-09 23:21:00,1.18586,1.18589,1.18586,1.18589,14400000.0
2005-11-09 23:22:00,1.18583,1.18594,1.18578,1.18588,71100001.0
2005-11-09 23:23:00,1.1859,1.18598,1.18585,1.18585,68700001.0
2005-11-09 23:24:00,1.18567,1.18567,1.18546,1.1855,70199999.0
2005-11-09 23:25:00,1.18594,1.18594,1.18575,1.18582,107400001.0
2005-11-09 23:26:00,1.18585,1.18595,1.18582,1.1859,149099998.0
2005-11-09 23:27:00,1.1859,1.18595,1.18587,1.18592,121300001.0
2005-11-09 23:28:00,1.1859,1.1859,1.18577,1.18578,75700000.0
2005-11-09 23:29:00,1.18585,1.18599,1.18585,1.1859,48700000.0
2005-11-09 23:30:00,1.18588,1.18589,1.18582,1.18582,12800000.0
2005-11-09 23:31:00,1.18587,1.18593,1.18587,1.18593,20700000.0
2005-11-09 23:32:00,1.18603,1.18603,1.18595,1.186,128800000.0
2005-11-09 23:33:00,1.18597,1.18605,1.18597,1.18605,115999997.0
2005-11-09 23:34:00,1.1858,1.1859,1.18568,1.18578,53800000.0
2005-11-09 23:35:00,1.1859,1.18602,1.1859,1.186,120500001.0
2005-11-09 23:36:00,1.18565,1.1859,1.18555,1.18575,92600000.0
2005-11-09 23:37:00,1.18599,1.18606,1.18599,1.18606,14700000.0
2005-11-09 23:38:00,1.18575,1.18609,1.18575,1.18607,102499999.0
2005-11-09 23:39:00,1.18607,1.1861,1.18607,1.1861,38300000.0
2005-11-09 23:40:00,1.18607,1.18607,1.18605,1.18605,9600000.0
2005-11-09 23:41:00,1.1861,1.18615,1.18605,1.18605,133199999.0
2005-11-09 23:42:00,1.1861,1.18615,1.18602,1.1861,68100001.0
2005-11-09 23:43:00,1.1861,1.18615,1.1861,1.1861,40700000.0
2005-11-09 23:44:00,1.18611,1.1862,1.18601,1.18601,170399996.0
2005-11-09 23:45:00,1.18611,1.18611,1.18602,1.1861,30600000.0
2005-11-09 23:46:00,1.18579,1.18588,1.1857,1.1857,91999998.0
2005-11-09 23:47:00,1.18615,1.18627,1.18615,1.18624,136700003.0
2005-11-09 23:48:00,1.18623,1.18628,1.18623,1.18625,67800000.0
2005-11-09 23:49:00,1.18625,1.1863,1.18622,1.18625,188400000.0
2005-11-09 23:50:00,1.18635,1.18635,1.18635,1.18635,2400000.0
2005-11-09 23:51:00,1.18633,1.18644,1.1863,1.18633,96299999.0
2005-11-09 23:52:00,1.18636,1.18661,1.18636,1.18653,79600001.0
2005-11-09 23:53:00,1.18658,1.18665,1.18655,1.1866,169500006.0
2005-11-09 23:54:00,1.18664,1.18672,1.18647,1.18647,176099998.0
2005-11-09 23:55:00,1.18667,1.18675,1.18663,1.18675,88900001.0
2005-11-09 23:56:00,1.18662,1.18667,1.18656,1.18656,56199999.0
2005-11-09 23:57:00,1.18655,1.18655,1.18655,1.18655,23100000.0
2005-11-09 23:58:00,1.18645,1.18655,1.18643,1.18653,82099997.0
2005-11-09 23:59:00,1.18645,1.18648,1.18645,1.18648,36500002.0
2005-11-10 00:00:00,1.18658,1.18709,1.18647,1.18705,104500003.0
2005-11-10 00:01:00,1.18713,1.18743,1.18708,1.18732,70400000.0
2005-11-10 00:02:00,1.18737,1.18737,1.18694,1.18694,74600000.0
2005-11-10 00:03:00,1.18687,1.18708,1.18672,1.18682,81100001.0
2005-11-10 00:04:00,1.1868,1.18685,1.18613,1.18623,85200000.0
2005-11-10 00:05:00,1.18648,1.18668,1.18639,1.18656,81300000.0
2005-11-10 00:06:00,1.18662,1.18665,1.18599,1.18607,52299999.0
2005-11-10 00:07:00,1.18608,1.1864,1.18607,1.18625,174499998.0
2005-11-10 00:08:00,1.18608,1.18628,1.18601,1.18622,244800003.0
2005-11-10 00:09:00,1.18618,1.18645,1.18599,1.18645,117200000.0
2005-11-10 00:10:00,1.18595,1.18625,1.18591,1.18612,124300000.0
2005-11-10 00:11:00,1.18612,1.18612,1.18548,1.18555,99300001.0
2005-11-10 00:12:00,1.18582,1.18582,1.1854,1.18544,156300001.0
2005-11-10 00:13:00,1.18525,1.18558,1.18518,1.18546,77400001.0
2005-11-10 00:14:00,1.18538,1.18547,1.18524,1.18525,110000000.0
2005-11-10 00:15:00,1.18525,1.18566,1.18525,1.18534,131000001.0
2005-11-10 00:16:00,1.18543,1.18551,1.18539,1.18539,123199999.0
2005-11-10 00:17:00,1.18543,1.18581,1.18542,1.18568,103299998.0
2005-11-10 00:18:00,1.18563,1.18595,1.18554,1.18585,95200000.0
2005-11-10 00:19:00,1.18585,1.18591,1.18564,1.18572,145400001.0
2005-11-10 00:20:00,1.18572,1.18574,1.1854,1.18542,207000002.0
2005-11-10 00:21:00,1.18563,1.18634,1.18563,1.18629,123800000.0
2005-11-10 00:22:00,1.18625,1.18664,1.18615,1.18647,134700000.0
2005-11-10 00:23:00,1.18643,1.18676,1.18635,1.18652,255900000.0
2005-11-10 00:24:00,1.18668,1.18686,1.18656,1.18683,61800000.0
2005-11-10 00:25:00,1.1867,1.1867,1.18649,1.18658,115499999.0
2005-11-10 00:26:00,1.18672,1.18674,1.18645,1.18656,69600000.0
2005-11-10 00:27:00,1.18648,1.18663,1.18643,1.18663,120599998.0
2005-11-10 00:28:00,1.18656,1.18671,1.18655,1.18662,137400001.0
2005-11-10 00:29:00,1.18662,1.18672,1.18659,1.18659,86099999.0
2005-11-10 00:30:00,1.1865,1.18695,1.18649,1.18695,153500000.0
2005-11-10 00:31:00,1.18654,1.1867,1.18654,1.18662,40600000.0
2005-11-10 00:32:00,1.18667,1.18667,1.18663,1.18663,33800000.0
2005-11-10 00:33:00,1.18658,1.1866,1.18658,1.1866,39400002.0
2005-11-10 00:34:00,1.18662,1.1867,1.18633,1.18642,60300000.0
2005-11-10 00:35:00,1.18635,1.18644,1.18626,1.18637,146399999.0
2005-11-10 00:36:00,1.18653,1.18665,1.18653,1.18653,69700000.0
2005-11-10 00:37:00,1.18633,1.18645,1.18614,1.18614,88100002.0
2005-11-10 00:38:00,1.18615,1.18632,1.18615,1.18631,62400002.0
2005-11-10 00:39:00,1.18629,1.1866,1.18628,1.18628,116900003.0
2005-11-10 00:40:00,1.1864,1.18645,1.18627,1.18628,103699999.0
2005-11-10 00:41:00,1.18645,1.18645,1.1864,1.1864,57000000.0
2005-11-10 00:42:00,1.18612,1.18621,1.18601,1.18613,103600001.0
2005-11-10 00:43:00,1.18611,1.18611,1.18584,1.18595,75300001.0
2005-11-10 00:44:00,1.18593,1.18617,1.18593,1.18617,53200000.0
2005-11-10 00:45:00,1.18617,1.18617,1.18601,1.18603,100400002.0
2005-11-10 00:46:00,1.18605,1.18605,1.18605,1.18605,12700000.0
2005-11-10 00:47:00,1.186,1.18605,1.18593,1.186,152300002.0
2005-11-10 00:48:00,1.1859,1.18595,1.18585,1.18595,59600000.0
2005-11-10 00:49:00,1.18585,1.18585,1.1857,1.1857,15200000.0
2005-11-10 00:50:00,1.18566,1.18574,1.1855,1.18574,194800001.0
2005-11-10 00:51:00,1.1857,1.1857,1.18541,1.18549,73399999.0
2005-11-10 00:52:00,1.18579,1.18579,1.18566,1.18566,75499998.0
2005-11-10 00:53:00,1.18552,1.18555,1.18535,1.18555,193500003.0
2005-11-10 00:54:00,1.18573,1.18573,1.1856,1.18566,73500000.0
2005-11-10 00:55:00,1.18565,1.18572,1.18562,1.18563,70900000.0
2005-11-10 00:56:00,1.1854,1.18545,1.18526,1.18533,97400000.0
2005-11-10 00:57:00,1.18569,1.18572,1.18559,1.18564,115800003.0
2005-11-10 00:58:00,1.18533,1.18541,1.18524,1.18528,106400000.0
2005-11-10 00:59:00,1.18559,1.18559,1.18544,1.18544,68300001.0
2005-11-10 01:00:00,1.18541,1.18555,1.18541,1.18555,80000000.0
2005-11-10 01:01:00,1.18563,1.18563,1.18547,1.18551,35500000.0
2005-11-10 01:02:00,1.18531,1.18542,1.18523,1.18542,63799999.0
2005-11-10 01:03:00,1.18547,1.18547,1.18513,1.18524,70600000.0
2005-11-10 01:04:00,1.18552,1.18562,1.18549,1.18559,143400001.0
2005-11-10 01:05:00,1.18539,1.18539,1.18511,1.18522,96900000.0
2005-11-10 01:06:00,1.18555,1.18555,1.18555,1.18555,54000000.0
2005-11-10 01:07:00,1.18553,1.18565,1.18553,1.18565,42400000.0
2005-11-10 01:08:00,1.18575,1.186,1.18575,1.18589,71000000.0
2005-11-10 01:09:00,1.18588,1.18588,1.18583,1.18583,23200000.0
2005-11-10 01:10:00,1.18592,1.18592,1.18592,1.18592,15300000.0
2005-11-10 01:11:00,1.1859,1.1859,1.1859,1.1859,6500000.0
2005-11-10 01:12:00,1.18579,1.18579,1.18558,1.18565,61700000.0
2005-11-10 01:13:00,1.1858,1.1858,1.18559,1.18575,137600002.0
2005-11-10 01:14:00,1.18565,1.18565,1.18565,1.18565,27400000.0
2005-11-10 01:15:00,1.18576,1.18581,1.18576,1.18581,68000002.0
2005-11-10 01:16:00,1.18586,1.18587,1.18576,1.18582,112300001.0
2005-11-10 01:17:00,1.18572,1.18588,1.1856,1.18574,76299998.0
2005-11-10 01:18:00,1.18585,1.18598,1.18583,1.18598,93699998.0
2005-11-10 01:19:00,1.18603,1.18607,1.18603,1.18607,45800000.0
2005-11-10 01:20:00,1.18605,1.18611,1.18581,1.18584,105900000.0
2005-11-10 01:21:00,1.18607,1.18608,1.18597,1.18597,42400000.0
2005-11-10 01:22:00,1.186,1.186,1.186,1.186,11900000.0
2005-11-10 01:23:00,1.18604,1.18608,1.18604,1.18608,1600000.0
2005-11-10 01:24:00,1.18606,1.18606,1.18596,1.18596,31500000.0
2005-11-10 01:25:00,1.18575,1.18593,1.18566,1.18593,36500000.0
2005-11-10 01:26:00,1.18597,1.18597,1.18563,1.1857,141299997.0
2005-11-10 01:27:00,1.186,1.186,1.18593,1.18595,54499999.0
2005-11-10 01:28:00,1.18602,1.18612,1.186,1.18607,109699999.0
2005-11-10 01:29:00,1.18605,1.18605,1.18593,1.186,62200001.0
2005-11-10 01:30:00,1.1861,1.1861,1.18582,1.18603,139399998.0
2005-11-10 01:31:00,1.18593,1.18598,1.18589,1.18598,52500001.0
2005-11-10 01:32:00,1.18575,1.1859,1.18567,1.1859,70999999.0
2005-11-10 01:33:00,1.18604,1.18614,1.18604,1.18609,105299999.0
2005-11-10 01:34:00,1.18582,1.18601,1.18576,1.18601,143700002.0
2005-11-10 01:35:00,1.18598,1.18604,1.18576,1.18604,91200000.0
2005-11-10 01:36:00,1.18578,1.18605,1.18578,1.18596,97400001.0
2005-11-10 01:37:00,1.18599,1.18603,1.18599,1.18603,9600000.0
2005-11-10 01:38:00,1.18597,1.18611,1.18597,1.18607,128999999.0
2005-11-10 01:39:00,1.18608,1.18608,1.18605,1.18608,50700000.0
2005-11-10 01:40:00,1.18576,1.18601,1.18573,1.18601,80999998.0
2005-11-10 01:41:00,1.18602,1.18606,1.18568,1.18568,49799999.0
2005-11-10 01:42:00,1.18577,1.18588,1.18568,1.18568,202500000.0
2005-11-10 01:43:00,1.18585,1.18596,1.18572,1.18595,134200001.0
2005-11-10 01:44:00,1.18608,1.18608,1.18601,1.18601,126500000.0
2005-11-10 01:45:00,1.18603,1.18607,1.18603,1.18607,48699999.0
2005-11-10 01:46:00,1.18605,1.18619,1.18605,1.18617,56500002.0
2005-11-10 01:47:00,1.18621,1.18631,1.18618,1.18631,72900001.0
2005-11-10 01:48:00,1.18592,1.18601,1.18583,1.18593,137700000.0
2005-11-10 01:49:00,1.18633,1.18633,1.18622,1.18622,51700000.0
2005-11-10 01:50:00,1.18617,1.18617,1.18595,1.18603,121799999.0
2005-11-10 01:51:00,1.18618,1.18618,1.18609,1.18609,58300000.0
2005-11-10 01:52:00,1.18611,1.18622,1.18608,1.18622,94399999.0
2005-11-10 01:53:00,1.18612,1.18613,1.18585,1.18598,65900001.0
2005-11-10 01:54:00,1.18598,1.18628,1.18598,1.18612,118199999.0
2005-11-10 01:55:00,1.18595,1.18623,1.18581,1.18621,81399999.0
2005-11-10 01:56:00,1.18624,1.18624,1.18604,1.18617,90200000.0
2005-11-10 01:57:00,1.18621,1.18621,1.18597,1.18597,77199999.0
2005-11-10 01:58:00,1.1861,1.18614,1.18602,1.18605,135600000.0
2005-11-10 01:59:00,1.186,1.18617,1.1859,1.18617,75700002.0
2005-11-10 02:00:00,1.18613,1.18613,1.18563,1.18588,84800001.0
2005-11-10 02:01:00,1.1861,1.18613,1.186,1.186,35300000.0
2005-11-10 02:02:00,1.18607,1.18613,1.18607,1.18613,22599999.0
2005-11-10 02:03:00,1.18586,1.18606,1.18578,1.18601,134399997.0
2005-11-10 02:04:00,1.1862,1.1862,1.18617,1.18617,29100000.0
2005-11-10 02:05:00,1.18611,1.18622,1.18597,1.18597,63899999.0
2005-11-10 02:06:00,1.1861,1.18623,1.1861,1.18623,75000000.0
2005-11-10 02:07:00,1.1861,1.18613,1.186,1.18606,89000001.0
2005-11-10 02:08:00,1.18612,1.18612,1.18599,1.18603,81800002.0
2005-11-10 02:09:00,1.1862,1.1862,1.18615,1.18615,31899999.0
2005-11-10 02:10:00,1.18618,1.18635,1.18618,1.18628,76300000.0
2005-11-10 02:11:00,1.18598,1.18618,1.18596,1.18603,218299999.0
2005-11-10 02:12:00,1.18625,1.18625,1.18621,1.18621,15100000.0
2005-11-10 02:13:00,1.18592,1.18615,1.18592,1.18604,78900000.0
2005-11-10 02:14:00,1.1861,1.1861,1.18592,1.18608,66100001.0
2005-11-10 02:15:00,1.18623,1.18623,1.1861,1.18616,89000001.0
2005-11-10 02:16:00,1.18612,1.18619,1.18606,1.18612,56199998.0
2005-11-10 02:17:00,1.18613,1.18614,1.18599,1.1861,103200002.0
2005-11-10 02:18:00,1.18585,1.18609,1.18573,1.186,86499999.0
2005-11-10 02:19:00,1.18613,1.18628,1.18613,1.1862,151399999.0
2005-11-10 02:20:00,1.18625,1.18638,1.18625,1.18635,96299997.0
2005-11-10 02:21:00,1.18635,1.1864,1.18635,1.1864,57199999.0
2005-11-10 02:22:00,1.18598,1.18623,1.18596,1.18613,66600000.0
2005-11-10 02:23:00,1.18637,1.18645,1.1863,1.18645,84000002.0
2005-11-10 02:24:00,1.18636,1.18636,1.18619,1.18628,123599998.0
2005-11-10 02:25:00,1.18642,1.18642,1.18614,1.18638,145900000.0
2005-11-10 02:26:00,1.18639,1.18647,1.18596,1.18596,71099998.0
2005-11-10 02:27:00,1.18638,1.18638,1.1863,1.18632,14600000.0
2005-11-10 02:28:00,1.18629,1.18638,1.18629,1.18638,40700000.0
2005-11-10 02:29:00,1.18635,1.18645,1.18633,1.1864,165500000.0
2005-11-10 02:30:00,1.18648,1.18683,1.18648,1.18683,71399998.0
2005-11-10 02:31:00,1.18689,1.18703,1.18685,1.18703,101599999.0
2005-11-10 02:32:00,1.18709,1.18709,1.18697,1.18705,65299998.0
2005-11-10 02:33:00,1.18713,1.18713,1.18702,1.18702,15200000.0
2005-11-10 02:34:00,1.18703,1.18723,1.18703,1.18718,205699998.0
2005-11-10 02:35:00,1.18732,1.18732,1.18728,1.18728,73299999.0
2005-11-10 02:36:00,1.18742,1.18748,1.18742,1.18748,29500000.0
2005-11-10 02:37:00,1.18738,1.18738,1.18724,1.18724,64500001.0
2005-11-10 02:38:00,1.18726,1.18737,1.18726,1.18737,112500000.0
2005-11-10 02:39:00,1.18737,1.18737,1.1872,1.18722,100500002.0
2005-11-10 02:40:00,1.18725,1.18725,1.18722,1.18722,28900000.0
2005-11-10 02:41:00,1.18723,1.18734,1.1872,1.1872,69399999.0
2005-11-10 02:42:00,1.18713,1.1872,1.18702,1.18707,178700001.0
2005-11-10 02:43:00,1.18717,1.18726,1.18714,1.1872,132599996.0
2005-11-10 02:44:00,1.18717,1.1873,1.18717,1.18722,70300000.0
2005-11-10 02:45:00,1.18715,1.18715,1.18715,1.18715,54700001.0
2005-11-10 02:46:00,1.18719,1.18729,1.18711,1.18722,154699998.0
2005-11-10 02:47:00,1.18728,1.18728,1.18725,1.18725,8100000.0
2005-11-10 02:48:00,1.1873,1.1873,1.18716,1.18727,112500001.0
2005-11-10 02:49:00,1.18735,1.18735,1.1873,1.1873,53599999.0
2005-11-10 02:50:00,1.18728,1.18728,1.18728,1.18728,5600000.0
2005-11-10 02:51:00,1.18708,1.18747,1.18705,1.18712,144700001.0
2005-11-10 02:52:00,1.18734,1.18734,1.18731,1.18731,10600000.0
2005-11-10 02:53:00,1.18731,1.18748,1.18731,1.18744,25700000.0
2005-11-10 02:54:00,1.18748,1.18752,1.18748,1.18752,31100000.0
2005-11-10 02:55:00,1.18762,1.18762,1.18751,1.18751,46400000.0
2005-11-10 02:56:00,1.18752,1.18752,1.18732,1.18752,65800000.0
2005-11-10 02:57:00,1.18743,1.18743,1.18732,1.18732,9300000.0
2005-11-10 02:58:00,1.18727,1.18734,1.18702,1.18714,155000001.0
2005-11-10 02:59:00,1.18727,1.18727,1.18706,1.18716,123699998.0
2005-11-10 03:00:00,1.1873,1.18735,1.1872,1.18735,73899999.0
2005-11-10 03:01:00,1.18715,1.18736,1.18708,1.18736,133500002.0
2005-11-10 03:02:00,1.18734,1.18743,1.18724,1.18743,118400000.0
2005-11-10 03:03:00,1.1872,1.18731,1.18717,1.1873,89500000.0
2005-11-10 03:04:00,1.1874,1.1874,1.18722,1.18722,97199999.0
2005-11-10 03:05:00,1.18725,1.18732,1.18719,1.18719,94599999.0
2005-11-10 03:06:00,1.18711,1.18717,1.187,1.18717,165899999.0
2005-11-10 03:07:00,1.18712,1.18724,1.187,1.18715,94199999.0
2005-11-10 03:08:00,1.18713,1.18717,1.1871,1.18713,28600000.0
2005-11-10 03:09:00,1.18688,1.18723,1.1868,1.18712,87500000.0
2005-11-10 03:10:00,1.18721,1.18726,1.18721,1.18726,10800000.0
2005-11-10 03:11:00,1.18742,1.18742,1.18738,1.18738,27100000.0
2005-11-10 03:12:00,1.18755,1.1876,1.18748,1.18754,119499998.0
2005-11-10 03:13:00,1.18753,1.18753,1.18729,1.18738,149000000.0
2005-11-10 03:14:00,1.1874,1.18745,1.18735,1.18735,81600000.0
2005-11-10 03:15:00,1.18734,1.18736,1.18727,1.18727,29300000.0
2005-11-10 03:16:00,1.18734,1.18744,1.18734,1.18744,26300001.0
2005-11-10 03:17:00,1.18739,1.18739,1.18724,1.18724,120299999.0
2005-11-10 03:18:00,1.18735,1.18735,1.18722,1.18733,158599996.0
2005-11-10 03:19:00,1.18723,1.18726,1.18723,1.18724,30300000.0
2005-11-10 03:20:00,1.18725,1.18725,1.1872,1.1872,11900000.0
2005-11-10 03:21:00,1.18717,1.18723,1.18704,1.18723,68100001.0
2005-11-10 03:22:00,1.18735,1.18738,1.18681,1.18681,128399999.0
2005-11-10 03:23:00,1.18668,1.18705,1.18668,1.18698,103500002.0
2005-11-10 03:24:00,1.18683,1.18711,1.18677,1.18702,120900003.0
2005-11-10 03:25:00,1.18702,1.18709,1.18694,1.18695,155800002.0
2005-11-10 03:26:00,1.18688,1.18723,1.18677,1.18721,81800000.0
2005-11-10 03:27:00,1.18713,1.18726,1.18687,1.18693,181499997.0
2005-11-10 03:28:00,1.18683,1.18713,1.18683,1.18701,84799999.0
2005-11-10 03:29:00,1.1871,1.1872,1.1869,1.18713,68700000.0
2005-11-10 03:30:00,1.1872,1.18728,1.18715,1.18715,49300000.0
2005-11-10 03:31:00,1.18713,1.18713,1.18698,1.18705,42400000.0
2005-11-10 03:32:00,1.18707,1.18713,1.18707,1.18713,11400000.0
2005-11-10 03:33:00,1.18715,1.18717,1.18699,1.18717,77600000.0
2005-11-10 03:34:00,1.18692,1.18704,1.18687,1.18694,145099997.0
2005-11-10 03:35:00,1.18688,1.18734,1.18684,1.18717,71900000.0
2005-11-10 03:36:00,1.18704,1.18705,1.18699,1.18702,76700000.0
2005-11-10 03:37:00,1.18688,1.18722,1.18688,1.18703,117800000.0
2005-11-10 03:38:00,1.18698,1.18702,1.18698,1.18702,30500000.0
2005-11-10 03:39:00,1.18694,1.18716,1.18694,1.18716,79499999.0
2005-11-10 03:40:00,1.18712,1.18724,1.18698,1.18719,88100000.0
2005-11-10 03:41:00,1.1872,1.18725,1.18715,1.18725,88300001.0
2005-11-10 03:42:00,1.18695,1.18706,1.18665,1.18706,120200001.0
2005-11-10 03:43:00,1.18725,1.18725,1.18712,1.18712,124299999.0
2005-11-10 03:44:00,1.18683,1.18693,1.18677,1.18679,134500001.0
2005-11-10 03:45:00,1.18711,1.18712,1.18692,1.18692,115500003.0
2005-11-10 03:46:00,1.18697,1.18706,1.18697,1.18706,26300000.0
2005-11-10 03:47:00,1.18699,1.18708,1.18688,1.18695,147300001.0
2005-11-10 03:48:00,1.18688,1.18696,1.18679,1.1868,133899998.0
2005-11-10 03:49:00,1.18709,1.18709,1.18696,1.18696,87599998.0
2005-11-10 03:50:00,1.18698,1.18712,1.18698,1.18712,7400000.0
2005-11-10 03:51:00,1.18675,1.18695,1.18675,1.18685,95199999.0
2005-11-10 03:52:00,1.18698,1.18708,1.18685,1.187,112600000.0
2005-11-10 03:53:00,1.18699,1.18699,1.18683,1.18699,188299999.0
2005-11-10 03:54:00,1.1871,1.1871,1.18705,1.1871,66800001.0
2005-11-10 03:55:00,1.1871,1.1871,1.1871,1.1871,21500000.0
2005-11-10 03:56:00,1.18702,1.18715,1.18702,1.18705,49299998.0
2005-11-10 03:57:00,1.18704,1.1871,1.18687,1.18699,157500003.0
2005-11-10 03:58:00,1.18695,1.187,1.1869,1.18698,169299998.0
2005-11-10 03:59:00,1.18685,1.18696,1.18678,1.18678,102600000.0
2005-11-10 04:00:00,1.18708,1.18717,1.18708,1.18717,32999999.0
2005-11-10 04:01:00,1.18715,1.18715,1.18702,1.18702,107200001.0
2005-11-10 04:02:00,1.18712,1.18712,1.18708,1.18708,26499999.0
2005-11-10 04:03:00,1.18698,1.18702,1.18698,1.18702,23100000.0
2005-11-10 04:04:00,1.18715,1.18715,1.18705,1.18705,3200000.0
2005-11-10 04:05:00,1.18722,1.18723,1.18685,1.18707,91999998.0
2005-11-10 04:06:00,1.18715,1.18717,1.18708,1.18717,19600000.0
2005-11-10 04:07:00,1.18717,1.18717,1.18692,1.18693,106600002.0
2005-11-10 04:08:00,1.1871,1.18718,1.18678,1.18695,110299999.0
2005-11-10 04:09:00,1.18722,1.18725,1.1872,1.18723,95999998.0
2005-11-10 04:10:00,1.1869,1.18706,1.18673,1.18674,137999999.0
2005-11-10 04:11:00,1.18704,1.18704,1.18701,1.18701,6400000.0
2005-11-10 04:12:00,1.1866,1.18683,1.1866,1.18672,81100002.0
2005-11-10 04:13:00,1.18693,1.18693,1.18682,1.18682,26500000.0
2005-11-10 04:14:00,1.1868,1.18685,1.18675,1.18675,47900000.0
2005-11-10 04:15:00,1.18655,1.18673,1.18646,1.18662,155400001.0
2005-11-10 04:16:00,1.18684,1.1869,1.18678,1.18682,127300003.0
2005-11-10 04:17:00,1.18662,1.18662,1.18639,1.18649,95000002.0
2005-11-10 04:18:00,1.1866,1.18673,1.18643,1.18647,145500002.0
2005-11-10 04:19:00,1.18667,1.18668,1.18639,1.18639,102899999.0
2005-11-10 04:20:00,1.18645,1.18645,1.18626,1.18642,15500000.0
2005-11-10 04:21:00,1.18652,1.18654,1.1864,1.1864,89600001.0
2005-11-10 04:22:00,1.18635,1.18645,1.18633,1.18642,138099999.0
2005-11-10 04:23:00,1.1864,1.1864,1.18635,1.18635,92200002.0
2005-11-10 04:24:00,1.18632,1.18639,1.18627,1.18627,75600002.0
2005-11-10 04:25:00,1.18618,1.18618,1.18612,1.18612,46100000.0
2005-11-10 04:26:00,1.18599,1.18601,1.18599,1.18601,23300000.0
2005-11-10 04:27:00,1.18608,1.18615,1.18601,1.18615,90900001.0
2005-11-10 04:28:00,1.186,1.186,1.186,1.186,13500000.0
2005-11-10 04:29:00,1.18593,1.18608,1.18586,1.18598,106500000.0
2005-11-10 04:30:00,1.18608,1.18611,1.18594,1.18611,107400002.0
2005-11-10 04:31:00,1.18617,1.18618,1.18611,1.18618,61199998.0
2005-11-10 04:32:00,1.18616,1.18634,1.18616,1.1863,55999999.0
2005-11-10 04:33:00,1.18622,1.18624,1.18616,1.18623,85799999.0
2005-11-10 04:34:00,1.1863,1.18635,1.18625,1.1863,76700001.0
2005-11-10 04:35:00,1.18632,1.18632,1.1863,1.1863,38000001.0
2005-11-10 04:36:00,1.18627,1.18635,1.18627,1.18635,101500000.0
2005-11-10 04:37:00,1.18628,1.18628,1.18601,1.18617,66200000.0
2005-11-10 04:38:00,1.18622,1.18628,1.18595,1.18598,98000000.0
2005-11-10 04:39:00,1.18609,1.18619,1.18609,1.18619,1600000.0
2005-11-10 04:40:00,1.18628,1.1863,1.18625,1.18625,81500001.0
2005-11-10 04:41:00,1.18628,1.18628,1.18619,1.18623,60300000.0
2005-11-10 04:42:00,1.1863,1.1863,1.1863,1.1863,42700000.0
2005-11-10 04:43:00,1.18599,1.18626,1.18596,1.18626,93000001.0
2005-11-10 04:44:00,1.18605,1.18618,1.18588,1.18618,156100001.0
2005-11-10 04:45:00,1.18616,1.18616,1.186,1.18605,211899999.0
2005-11-10 04:46:00,1.18629,1.18629,1.18619,1.18622,92700001.0
2005-11-10 04:47:00,1.18615,1.18625,1.18615,1.18617,66700000.0
2005-11-10 04:48:00,1.18622,1.18623,1.18622,1.18623,32000001.0
2005-11-10 04:49:00,1.18632,1.18638,1.18629,1.18634,115100001.0
2005-11-10 04:50:00,1.18608,1.18646,1.18608,1.1862,101200000.0
2005-11-10 04:51:00,1.18645,1.18645,1.18635,1.1864,58599999.0
2005-11-10 04:52:00,1.1864,1.1864,1.1863,1.18637,35900001.0
2005-11-10 04:53:00,1.18604,1.18623,1.18596,1.18596,122200001.0
2005-11-10 04:54:00,1.18637,1.18638,1.18628,1.18631,76199999.0
2005-11-10 04:55:00,1.1858,1.18613,1.1858,1.18598,68199999.0
2005-11-10 04:56:00,1.18608,1.18612,1.18595,1.18606,45600001.0
2005-11-10 04:57:00,1.18627,1.18627,1.186,1.18607,91600000.0
2005-11-10 04:58:00,1.18633,1.18637,1.18633,1.18637,16700000.0
2005-11-10 04:59:00,1.18637,1.1864,1.18633,1.18637,81800000.0
2005-11-10 05:00:00,1.18647,1.18647,1.18643,1.18643,41400000.0
2005-11-10 05:01:00,1.18656,1.18656,1.18639,1.18642,120400001.0
2005-11-10 05:02:00,1.18609,1.18635,1.18606,1.18606,129100001.0
2005-11-10 05:03:00,1.18657,1.1867,1.18657,1.1867,45800001.0
2005-11-10 05:04:00,1.18672,1.18677,1.18664,1.18664,75199999.0
2005-11-10 05:05:00,1.18666,1.18666,1.18659,1.18659,12000000.0
2005-11-10 05:06:00,1.18635,1.1865,1.18629,1.1865,64600000.0
2005-11-10 05:07:00,1.18664,1.18664,1.18643,1.18657,107300001.0
2005-11-10 05:08:00,1.1866,1.1866,1.1866,1.1866,7100000.0
2005-11-10 05:09:00,1.18659,1.18659,1.18642,1.18643,126900002.0
2005-11-10 05:10:00,1.18645,1.1865,1.18643,1.18648,165999999.0
2005-11-10 05:11:00,1.18656,1.18656,1.18651,1.18651,48600001.0
2005-11-10 05:12:00,1.1863,1.18669,1.1863,1.18647,163200000.0
2005-11-10 05:13:00,1.18636,1.1865,1.18636,1.1864,106999999.0
2005-11-10 05:14:00,1.18649,1.18663,1.18628,1.18659,97999999.0
2005-11-10 05:15:00,1.18658,1.18669,1.18658,1.18662,71300000.0
2005-11-10 05:16:00,1.18673,1.18673,1.18654,1.18655,81900000.0
2005-11-10 05:17:00,1.18615,1.18649,1.18615,1.18637,121799999.0
2005-11-10 05:18:00,1.18638,1.18638,1.18624,1.18628,54500001.0
2005-11-10 05:19:00,1.18645,1.18651,1.18632,1.18635,185200002.0
2005-11-10 05:20:00,1.18635,1.18652,1.18629,1.1864,191100001.0
2005-11-10 05:21:00,1.18644,1.18649,1.18625,1.18625,53400000.0
2005-11-10 05:22:00,1.1866,1.1866,1.18655,1.1866,15900000.0
2005-11-10 05:23:00,1.18658,1.18665,1.18655,1.18658,120200001.0
2005-11-10 05:24:00,1.18614,1.18617,1.18606,1.18606,46399999.0
2005-11-10 05:25:00,1.18655,1.18655,1.1865,1.1865,22900000.0
2005-11-10 05:26:00,1.18632,1.18638,1.18608,1.18618,111000000.0
2005-11-10 05:27:00,1.18624,1.18624,1.18621,1.18621,4000000.0
2005-11-10 05:28:00,1.18612,1.1862,1.18607,1.18607,102100001.0
2005-11-10 05:29:00,1.18607,1.18607,1.18598,1.18599,166499998.0
2005-11-10 05:30:00,1.18594,1.18603,1.18594,1.18601,82600000.0
2005-11-10 05:31:00,1.18597,1.1861,1.18558,1.18558,164199999.0
2005-11-10 05:32:00,1.18585,1.18594,1.18566,1.18569,151800000.0
2005-11-10 05:33:00,1.18574,1.18574,1.18508,1.18511,144200001.0
2005-11-10 05:34:00,1.18503,1.18588,1.18503,1.18576,108300001.0
2005-11-10 05:35:00,1.18593,1.18593,1.18562,1.18589,128800002.0
2005-11-10 05:36:00,1.18602,1.18607,1.18595,1.18595,70900002.0
2005-11-10 05:37:00,1.1858,1.18595,1.18571,1.18576,162100003.0
2005-11-10 05:38:00,1.18575,1.18583,1.1856,1.18563,116499998.0
2005-11-10 05:39:00,1.18568,1.18597,1.18568,1.18585,104699998.0
2005-11-10 05:40:00,1.18591,1.18591,1.18577,1.18589,116999999.0
2005-11-10 05:41:00,1.18595,1.18603,1.18594,1.18603,27900000.0
2005-11-10 05:42:00,1.18602,1.18602,1.18587,1.18598,84700002.0
2005-11-10 05:43:00,1.18588,1.18602,1.18588,1.18602,10400000.0
2005-11-10 05:44:00,1.18568,1.18586,1.18545,1.18574,100599999.0
2005-11-10 05:45:00,1.1858,1.18595,1.1858,1.18585,104400000.0
2005-11-10 05:46:00,1.18585,1.18593,1.18557,1.18561,129600002.0
2005-11-10 05:47:00,1.18602,1.18602,1.18567,1.18578,106300001.0
2005-11-10 05:48:00,1.18585,1.1859,1.18585,1.1859,15600000.0
2005-11-10 05:49:00,1.18586,1.18586,1.18568,1.18573,55099998.0
2005-11-10 05:50:00,1.18533,1.18561,1.18533,1.18561,110200001.0
2005-11-10 05:51:00,1.18552,1.18559,1.18542,1.1855,126100001.0
2005-11-10 05:52:00,1.18566,1.18566,1.18529,1.1854,132999998.0
2005-11-10 05:53:00,1.18564,1.18576,1.18548,1.18572,127000002.0
2005-11-10 05:54:00,1.18581,1.18581,1.18574,1.18574,5600000.0
2005-11-10 05:55:00,1.18567,1.18567,1.18551,1.18555,74099999.0
2005-11-10 05:56:00,1.18546,1.18546,1.18543,1.18543,41600000.0
2005-11-10 05:57:00,1.18535,1.1854,1.18535,1.1854,109300002.0
2005-11-10 05:58:00,1.18522,1.18529,1.18495,1.18501,183900000.0
2005-11-10 05:59:00,1.18535,1.18535,1.18535,1.18535,25500000.0
2005-11-10 06:00:00,1.18538,1.18538,1.18535,1.18538,40500000.0
2005-11-10 06:01:00,1.1854,1.18545,1.1853,1.1854,57100000.0
2005-11-10 06:02:00,1.18537,1.18552,1.18537,1.18544,74200002.0
2005-11-10 06:03:00,1.18546,1.18575,1.18546,1.18575,109700000.0
2005-11-10 06:04:00,1.18585,1.18586,1.18573,1.18576,154400000.0
2005-11-10 06:05:00,1.18587,1.18587,1.1857,1.18573,59599999.0
2005-11-10 06:06:00,1.18585,1.18594,1.18585,1.18593,38800000.0
2005-11-10 06:07:00,1.18598,1.18598,1.18574,1.18582,74099999.0
2005-11-10 06:08:00,1.18598,1.18599,1.18585,1.18585,89800001.0
2005-11-10 06:09:00,1.18583,1.18587,1.18583,1.18583,68099998.0
2005-11-10 06:10:00,1.18598,1.18598,1.1858,1.18592,57400000.0
2005-11-10 06:11:00,1.18587,1.18597,1.18587,1.18596,129899999.0
2005-11-10 06:12:00,1.1859,1.1859,1.1858,1.1858,37399999.0
2005-11-10 06:13:00,1.18585,1.1859,1.18585,1.1859,56100000.0
2005-11-10 06:14:00,1.18585,1.18585,1.18569,1.18578,133100000.0
2005-11-10 06:15:00,1.18578,1.18584,1.1857,1.18584,92900002.0
2005-11-10 06:16:00,1.18556,1.18569,1.18545,1.18567,84700000.0
2005-11-10 06:17:00,1.18585,1.18605,1.18585,1.18593,92700002.0
2005-11-10 06:18:00,1.18595,1.18603,1.18591,1.18591,141200000.0
2005-11-10 06:19:00,1.18578,1.18578,1.18554,1.1856,128800000.0
2005-11-10 06:20:00,1.1859,1.18595,1.1859,1.18591,37100000.0
2005-11-10 06:21:00,1.18585,1.1859,1.1858,1.1859,69300001.0
2005-11-10 06:22:00,1.18595,1.18609,1.18595,1.18609,58000000.0
2005-11-10 06:23:00,1.18605,1.18612,1.18598,1.18598,30399999.0
2005-11-10 06:24:00,1.18566,1.18586,1.18558,1.18586,68200000.0
2005-11-10 06:25:00,1.18597,1.18601,1.18567,1.18567,102399999.0
2005-11-10 06:26:00,1.18572,1.18584,1.1856,1.18569,51799999.0
2005-11-10 06:27:00,1.18592,1.18597,1.1859,1.18596,95800001.0
2005-11-10 06:28:00,1.1859,1.18596,1.1858,1.1858,72000000.0
2005-11-10 06:29:00,1.18553,1.18583,1.18553,1.18571,106700001.0
2005-11-10 06:30:00,1.18592,1.18592,1.18592,1.18592,2400000.0
2005-11-10 06:31:00,1.18595,1.18624,1.18595,1.18613,61300000.0
2005-11-10 06:32:00,1.18612,1.18613,1.18601,1.18613,28600000.0
2005-11-10 06:33:00,1.18612,1.18623,1.18599,1.18623,51600000.0
2005-11-10 06:34:00,1.18665,1.18665,1.18653,1.18653,66200001.0
2005-11-10 06:35:00,1.18645,1.18655,1.18645,1.18645,121899998.0
2005-11-10 06:36:00,1.18636,1.18636,1.18614,1.1863,97200002.0
2005-11-10 06:37:00,1.18629,1.18629,1.18614,1.18614,117800002.0
2005-11-10 06:38:00,1.18621,1.18621,1.18616,1.1862,56700000.0
2005-11-10 06:39:00,1.18595,1.18606,1.18592,1.18606,70700000.0
2005-11-10 06:40:00,1.18627,1.18632,1.18621,1.18632,152099999.0
2005-11-10 06:41:00,1.18626,1.18626,1.18605,1.18605,97800002.0
2005-11-10 06:42:00,1.186,1.18609,1.18597,1.18608,37900000.0
2005-11-10 06:43:00,1.1858,1.18611,1.1858,1.18611,104999999.0
2005-11-10 06:44:00,1.18609,1.1861,1.18595,1.18603,91000002.0
2005-11-10 06:45:00,1.18607,1.18607,1.18595,1.18595,42799999.0
2005-11-10 06:46:00,1.1861,1.1861,1.18607,1.1861,100600003.0
2005-11-10 06:47:00,1.18598,1.1862,1.18595,1.18597,184000001.0
2005-11-10 06:48:00,1.18599,1.18621,1.18587,1.18615,96500000.0
2005-11-10 06:49:00,1.18618,1.18618,1.18609,1.18612,28300000.0
2005-11-10 06:50:00,1.1858,1.1859,1.18566,1.18577,83600001.0
2005-11-10 06:51:00,1.18582,1.1861,1.18548,1.1861,95600001.0
2005-11-10 06:52:00,1.18588,1.18603,1.18583,1.18594,64100000.0
2005-11-10 06:53:00,1.18606,1.18609,1.18585,1.18602,62700000.0
2005-11-10 06:54:00,1.18597,1.18597,1.18568,1.18569,76700000.0
2005-11-10 06:55:00,1.18615,1.18615,1.1861,1.1861,61500001.0
2005-11-10 06:56:00,1.18612,1.18619,1.18612,1.18618,74199999.0
2005-11-10 06:57:00,1.18616,1.18616,1.18609,1.18609,16800000.0
2005-11-10 06:58:00,1.18589,1.186,1.18581,1.1859,148000000.0
2005-11-10 06:59:00,1.18601,1.18627,1.18601,1.18627,85400000.0
2005-11-10 07:00:00,1.1862,1.1863,1.18617,1.1863,118000003.0
2005-11-10 07:01:00,1.18642,1.18642,1.1861,1.1861,137900002.0
2005-11-10 07:02:00,1.18613,1.18613,1.18609,1.18609,24000000.0
2005-11-10 07:03:00,1.18623,1.18623,1.18607,1.18617,100000000.0
2005-11-10 07:04:00,1.18614,1.18635,1.18611,1.18635,127400000.0
2005-11-10 07:05:00,1.18627,1.18636,1.18619,1.18635,122899998.0
2005-11-10 07:06:00,1.18642,1.18649,1.18601,1.18602,138299999.0
2005-11-10 07:07:00,1.18643,1.1865,1.18643,1.18643,108200001.0
2005-11-10 07:08:00,1.18641,1.18641,1.18639,1.18639,7200000.0
2005-11-10 07:09:00,1.18636,1.18645,1.18634,1.18641,67100001.0
2005-11-10 07:10:00,1.18619,1.18646,1.18619,1.18639,61400001.0
2005-11-10 07:11:00,1.18651,1.18651,1.18635,1.18635,37700000.0
2005-11-10 07:12:00,1.18638,1.18653,1.18638,1.18648,19000000.0
2005-11-10 07:13:00,1.18655,1.18676,1.18655,1.18676,67999999.0
2005-11-10 07:14:00,1.18672,1.18672,1.18659,1.18659,102199998.0
2005-11-10 07:15:00,1.18638,1.18661,1.18631,1.1865,181899997.0
2005-11-10 07:16:00,1.18663,1.18663,1.18628,1.18645,186900004.0
2005-11-10 07:17:00,1.18645,1.18659,1.18638,1.18655,93299998.0
2005-11-10 07:18:00,1.18657,1.18659,1.18638,1.18646,92700000.0
2005-11-10 07:19:00,1.18659,1.18666,1.18659,1.18666,20900000.0
2005-11-10 07:20:00,1.1868,1.18695,1.1868,1.18695,28700000.0
2005-11-10 07:21:00,1.18705,1.18709,1.18702,1.18702,95500002.0
2005-11-10 07:22:00,1.18696,1.18705,1.18696,1.18702,22000000.0
2005-11-10 07:23:00,1.18696,1.18696,1.18689,1.18689,43100000.0
2005-11-10 07:24:00,1.18696,1.18696,1.18692,1.18692,1600000.0
2005-11-10 07:25:00,1.18684,1.1869,1.18671,1.18673,118699999.0
2005-11-10 07:26:00,1.18702,1.18704,1.18694,1.18695,141200004.0
2005-11-10 07:27:00,1.18693,1.18693,1.18684,1.18684,1700000.0
2005-11-10 07:28:00,1.1867,1.18683,1.18662,1.18671,140100000.0
2005-11-10 07:29:00,1.18676,1.18687,1.18673,1.18687,43800000.0
2005-11-10 07:30:00,1.18678,1.18682,1.18678,1.18682,18300000.0
2005-11-10 07:31:00,1.18689,1.18691,1.18677,1.18682,95100002.0
2005-11-10 07:32:00,1.18669,1.18674,1.18642,1.18649,98600000.0
2005-11-10 07:33:00,1.18678,1.18678,1.1867,1.18672,40200000.0
2005-11-10 07:34:00,1.18665,1.1867,1.18665,1.1867,100599998.0
2005-11-10 07:35:00,1.18642,1.18658,1.18642,1.18656,98400002.0
2005-11-10 07:36:00,1.18651,1.18666,1.18644,1.1866,129300002.0
2005-11-10 07:37:00,1.18661,1.18664,1.18654,1.18655,58000002.0
2005-11-10 07:38:00,1.18653,1.18663,1.18641,1.18653,79300000.0
2005-11-10 07:39:00,1.18669,1.18672,1.18656,1.18657,228199998.0
2005-11-10 07:40:00,1.18641,1.1867,1.18641,1.18649,195800002.0
2005-11-10 07:41:00,1.18644,1.1866,1.18641,1.1866,67999998.0
2005-11-10 07:42:00,1.18666,1.18669,1.1866,1.18668,77500000.0
2005-11-10 07:43:00,1.18648,1.18674,1.18648,1.18664,162600003.0
2005-11-10 07:44:00,1.18652,1.18655,1.1862,1.18637,106800000.0
2005-11-10 07:45:00,1.18653,1.18667,1.18653,1.18665,93900002.0
2005-11-10 07:46:00,1.18623,1.18661,1.18623,1.18648,106300000.0
2005-11-10 07:47:00,1.18638,1.18658,1.18635,1.18635,154499999.0
2005-11-10 07:48:00,1.18629,1.18651,1.18629,1.1865,88300000.0
2005-11-10 07:49:00,1.18645,1.18657,1.18639,1.18657,113800002.0
2005-11-10 07:50:00,1.18664,1.18664,1.18643,1.18653,81399999.0
2005-11-10 07:51:00,1.18662,1.18662,1.18634,1.18634,132800000.0
2005-11-10 07:52:00,1.18638,1.1866,1.18628,1.1866,87100000.0
2005-11-10 07:53:00,1.18649,1.18653,1.18633,1.18651,186399999.0
2005-11-10 07:54:00,1.18645,1.18653,1.18627,1.18632,117299999.0
2005-11-10 07:55:00,1.1866,1.18665,1.18653,1.18665,44800000.0
2005-11-10 07:56:00,1.18661,1.18661,1.1865,1.18659,14000000.0
2005-11-10 07:57:00,1.1865,1.1865,1.18648,1.18648,16000000.0
2005-11-10 07:58:00,1.18652,1.18654,1.18612,1.18632,118699998.0
2005-11-10 07:59:00,1.18631,1.18649,1.18628,1.18642,93599999.0
2005-11-10 08:00:00,1.1862,1.18645,1.18619,1.18641,72400002.0
2005-11-10 08:01:00,1.18625,1.18655,1.18619,1.1865,196500002.0
2005-11-10 08:02:00,1.1862,1.18642,1.18615,1.18641,142200002.0
2005-11-10 08:03:00,1.18636,1.18644,1.18627,1.18632,96899998.0
2005-11-10 08:04:00,1.18648,1.18655,1.18645,1.18655,91500000.0
2005-11-10 08:05:00,1.1865,1.18653,1.18645,1.1865,125300000.0
2005-11-10 08:06:00,1.1863,1.18651,1.18623,1.18631,183400000.0
2005-11-10 08:07:00,1.18618,1.18652,1.18612,1.1865,126199999.0
2005-11-10 08:08:00,1.18664,1.18669,1.18664,1.18669,44800001.0
2005-11-10 08:09:00,1.18682,1.18682,1.18662,1.18662,98200002.0
2005-11-10 08:10:00,1.1866,1.18665,1.1865,1.18665,100700001.0
2005-11-10 08:11:00,1.18668,1.18677,1.18668,1.18677,90899997.0
2005-11-10 08:12:00,1.18665,1.18675,1.18625,1.1866,53700000.0
2005-11-10 08:13:00,1.18659,1.18663,1.18651,1.18658,71899999.0
2005-11-10 08:14:00,1.1866,1.1867,1.1866,1.18665,183200003.0
2005-11-10 08:15:00,1.1866,1.18663,1.18655,1.18655,108300001.0
2005-11-10 08:16:00,1.18642,1.18654,1.18628,1.18647,104799999.0
2005-11-10 08:17:00,1.18666,1.18682,1.18666,1.18682,84400002.0
2005-11-10 08:18:00,1.18681,1.18684,1.18681,1.18684,18600001.0
2005-11-10 08:19:00,1.18665,1.18675,1.1865,1.18651,153999998.0
2005-11-10 08:20:00,1.18647,1.18673,1.18646,1.18658,126500004.0
2005-11-10 08:21:00,1.18658,1.18675,1.18658,1.18672,57199999.0
2005-11-10 08:22:00,1.1868,1.18683,1.18678,1.1868,29500000.0
2005-11-10 08:23:00,1.18655,1.1868,1.1865,1.18672,108599998.0
2005-11-10 08:24:00,1.18652,1.18682,1.18644,1.18682,137799997.0
2005-11-10 08:25:00,1.18673,1.18673,1.18656,1.18668,50800000.0
2005-11-10 08:26:00,1.18668,1.18674,1.18649,1.18674,46400000.0
2005-11-10 08:27:00,1.18669,1.18683,1.18666,1.18681,51799999.0
2005-11-10 08:28:00,1.18682,1.18682,1.18668,1.18668,116200001.0
2005-11-10 08:29:00,1.18671,1.1868,1.18648,1.1865,143700001.0
2005-11-10 08:30:00,1.18662,1.18676,1.18662,1.18676,45699998.0
2005-11-10 08:31:00,1.18682,1.18682,1.18668,1.18671,88700001.0
2005-11-10 08:32:00,1.18678,1.18685,1.18671,1.1868,109799999.0
2005-11-10 08:33:00,1.18656,1.18667,1.18647,1.18667,110399999.0
2005-11-10 08:34:00,1.18677,1.18683,1.18667,1.18683,114600000.0
2005-11-10 08:35:00,1.18685,1.18685,1.18667,1.18673,96500000.0
2005-11-10 08:36:00,1.18663,1.18663,1.18655,1.18655,41099998.0
2005-11-10 08:37:00,1.18667,1.18685,1.18651,1.18672,67900002.0
2005-11-10 08:38:00,1.18672,1.18675,1.1867,1.18675,109400001.0
2005-11-10 08:39:00,1.18675,1.18685,1.18675,1.1868,70700001.0
2005-11-10 08:40:00,1.18679,1.18685,1.18648,1.18656,127300000.0
2005-11-10 08:41:00,1.18665,1.18666,1.18641,1.18641,168000000.0
2005-11-10 08:42:00,1.18675,1.1868,1.18675,1.1868,75200000.0
2005-11-10 08:43:00,1.1868,1.1868,1.18655,1.18656,37399999.0
2005-11-10 08:44:00,1.18652,1.18654,1.18621,1.18625,199700000.0
2005-11-10 08:45:00,1.1866,1.18663,1.18658,1.1866,107800001.0
2005-11-10 08:46:00,1.1866,1.18663,1.1866,1.18663,7000000.0
2005-11-10 08:47:00,1.18628,1.18651,1.18622,1.18649,135200002.0
2005-11-10 08:48:00,1.18644,1.18678,1.18631,1.18678,121300000.0
2005-11-10 08:49:00,1.1866,1.18668,1.18632,1.18645,107799999.0
2005-11-10 08:50:00,1.18642,1.18653,1.18619,1.18635,109200000.0
2005-11-10 08:51:00,1.18666,1.18679,1.18666,1.18666,187800000.0
2005-11-10 08:52:00,1.1864,1.18656,1.1863,1.18635,111400003.0
2005-11-10 08:53:00,1.18674,1.18682,1.18671,1.18676,40600000.0
2005-11-10 08:54:00,1.18675,1.18685,1.18675,1.18685,106700000.0
2005-11-10 08:55:00,1.1868,1.18685,1.18673,1.18685,98800001.0
2005-11-10 08:56:00,1.18683,1.18702,1.18683,1.18702,23300000.0
2005-11-10 08:57:00,1.187,1.18705,1.18693,1.18693,156800000.0
2005-11-10 08:58:00,1.18698,1.18699,1.18681,1.18684,56699999.0
2005-11-10 08:59:00,1.18682,1.1869,1.18673,1.18673,43100000.0
2005-11-10 09:00:00,1.18668,1.18675,1.18665,1.18665,49400001.0
2005-11-10 09:01:00,1.1863,1.18653,1.18621,1.18653,122000001.0
2005-11-10 09:02:00,1.18646,1.18666,1.18644,1.18644,156599998.0
2005-11-10 09:03:00,1.18665,1.18665,1.1865,1.18658,103600001.0
2005-11-10 09:04:00,1.18656,1.18656,1.18645,1.18645,57300000.0
2005-11-10 09:05:00,1.18644,1.18648,1.18643,1.18643,22200000.0
2005-11-10 09:06:00,1.18625,1.18645,1.18625,1.18631,81500001.0
2005-11-10 09:07:00,1.1865,1.1865,1.1865,1.1865,800000.0
2005-11-10 09:08:00,1.18617,1.1863,1.18606,1.1862,116300000.0
2005-11-10 09:09:00,1.18613,1.18632,1.18613,1.18624,117400001.0
2005-11-10 09:10:00,1.18647,1.18647,1.18639,1.18639,69300002.0
2005-11-10 09:11:00,1.18633,1.18643,1.18633,1.1864,118400001.0
2005-11-10 09:12:00,1.18643,1.18645,1.18643,1.18645,9700000.0
2005-11-10 09:13:00,1.18629,1.18629,1.18616,1.18616,60000000.0
2005-11-10 09:14:00,1.18619,1.18619,1.18616,1.18616,2800000.0
2005-11-10 09:15:00,1.18605,1.18607,1.18592,1.18599,89100001.0
2005-11-10 09:16:00,1.18606,1.18636,1.18595,1.18636,188199999.0
2005-11-10 09:17:00,1.18615,1.1862,1.18608,1.18608,183099997.0
2005-11-10 09:18:00,1.18606,1.18611,1.18606,1.18611,13200000.0
2005-11-10 09:19:00,1.18616,1.18629,1.18616,1.18622,85899999.0
2005-11-10 09:20:00,1.18632,1.18638,1.18625,1.18638,31900000.0
2005-11-10 09:21:00,1.18625,1.18625,1.18609,1.18622,84900000.0
2005-11-10 09:22:00,1.18647,1.1865,1.18647,1.1865,24699999.0
2005-11-10 09:23:00,1.18662,1.18673,1.18662,1.18673,18300000.0
2005-11-10 09:24:00,1.18681,1.18681,1.18655,1.18655,181900002.0
2005-11-10 09:25:00,1.18664,1.1868,1.18664,1.18679,105500001.0
2005-11-10 09:26:00,1.18691,1.18699,1.18691,1.18699,55399999.0
2005-11-10 09:27:00,1.1871,1.18715,1.1871,1.1871,17500000.0
2005-11-10 09:28:00,1.18722,1.18733,1.18722,1.18733,47800000.0
2005-11-10 09:29:00,1.18736,1.18738,1.18736,1.18738,48100000.0
2005-11-10 09:30:00,1.18723,1.18723,1.18715,1.18715,37500001.0
2005-11-10 09:31:00,1.18702,1.1871,1.18698,1.18702,129300000.0
2005-11-10 09:32:00,1.18695,1.18699,1.18693,1.18693,58300000.0
2005-11-10 09:33:00,1.18697,1.18703,1.18697,1.18703,16700000.0
2005-11-10 09:34:00,1.18709,1.18728,1.18696,1.18696,84500002.0
2005-11-10 09:35:00,1.187,1.18705,1.187,1.18705,79299999.0
2005-11-10 09:36:00,1.18708,1.18709,1.18708,1.18709,8000000.0
2005-11-10 09:37:00,1.18723,1.18734,1.18723,1.18725,88190002.0
2005-11-10 09:38:00,1.1873,1.18735,1.18723,1.1873,98000001.0
2005-11-10 09:39:00,1.18732,1.18739,1.18725,1.18725,122000001.0
2005-11-10 09:40:00,1.18716,1.18719,1.18716,1.18719,50299999.0
2005-11-10 09:41:00,1.18699,1.18703,1.18682,1.18682,81000000.0
2005-11-10 09:42:00,1.18685,1.18685,1.18677,1.18685,58000000.0
2005-11-10 09:43:00,1.18686,1.18689,1.18681,1.18681,55699998.0
2005-11-10 09:44:00,1.18675,1.18685,1.18675,1.1868,59099999.0
2005-11-10 09:45:00,1.18675,1.1868,1.18675,1.1868,61300002.0
2005-11-10 09:46:00,1.18679,1.18691,1.18679,1.18684,124299998.0
2005-11-10 09:47:00,1.18675,1.18696,1.18675,1.18685,105300000.0
2005-11-10 09:48:00,1.18685,1.18689,1.18671,1.18689,72399999.0
2005-11-10 09:49:00,1.18712,1.18712,1.1871,1.1871,62600000.0
2005-11-10 09:50:00,1.18712,1.18723,1.18712,1.18723,49500000.0
2005-11-10 09:51:00,1.18729,1.18729,1.18718,1.18721,93999999.0
2005-11-10 09:52:00,1.18704,1.18719,1.18704,1.18715,57500001.0
2005-11-10 09:53:00,1.18722,1.18728,1.18714,1.18728,102899999.0
2005-11-10 09:54:00,1.18727,1.18727,1.18709,1.18709,54900001.0
2005-11-10 09:55:00,1.1871,1.18715,1.18705,1.18715,83499999.0
2005-11-10 09:56:00,1.18708,1.18712,1.18703,1.18703,147100001.0
2005-11-10 09:57:00,1.1871,1.18715,1.18702,1.18705,86999999.0
2005-11-10 09:58:00,1.18705,1.18709,1.18703,1.18709,137700001.0
2005-11-10 09:59:00,1.1869,1.18695,1.1869,1.18692,67000000.0
2005-11-10 10:00:00,1.18685,1.1869,1.18685,1.1869,68700001.0
2005-11-10 10:01:00,1.18689,1.18702,1.18689,1.18701,60299999.0
2005-11-10 10:02:00,1.18702,1.18711,1.18699,1.18707,128800004.0
2005-11-10 10:03:00,1.18711,1.18711,1.18688,1.18688,68600000.0
2005-11-10 10:04:00,1.18695,1.18695,1.18683,1.18685,151900001.0
2005-11-10 10:05:00,1.18687,1.18687,1.1868,1.1868,1600000.0
2005-11-10 10:06:00,1.18687,1.18688,1.18672,1.18679,32200000.0
2005-11-10 10:07:00,1.18664,1.18678,1.18664,1.18678,38300000.0
2005-11-10 10:08:00,1.1868,1.18685,1.18669,1.18683,92000001.0
2005-11-10 10:09:00,1.18687,1.18687,1.18645,1.18674,104500001.0
2005-11-10 10:10:00,1.1866,1.18668,1.18637,1.1866,115300001.0
2005-11-10 10:11:00,1.18686,1.18686,1.18669,1.18676,61599999.0
2005-11-10 10:12:00,1.18668,1.18679,1.18657,1.18677,77900000.0
2005-11-10 10:13:00,1.1868,1.18692,1.1868,1.18692,108100001.0
2005-11-10 10:14:00,1.18698,1.18714,1.18698,1.18703,76100000.0
2005-11-10 10:15:00,1.18707,1.18711,1.18698,1.18698,134999997.0
2005-11-10 10:16:00,1.18695,1.18704,1.1869,1.1869,196100002.0
2005-11-10 10:17:00,1.187,1.187,1.18695,1.18695,92299999.0
2005-11-10 10:18:00,1.18693,1.18698,1.18685,1.18685,144100001.0
2005-11-10 10:19:00,1.1868,1.18694,1.18666,1.18667,191800004.0
2005-11-10 10:20:00,1.18687,1.18695,1.1868,1.18695,135799999.0
2005-11-10 10:21:00,1.18687,1.18716,1.18679,1.18716,66100001.0
2005-11-10 10:22:00,1.18716,1.18727,1.187,1.187,91600002.0
2005-11-10 10:23:00,1.1869,1.18697,1.18658,1.18678,148700002.0
2005-11-10 10:24:00,1.18698,1.187,1.18691,1.187,126999999.0
2005-11-10 10:25:00,1.18702,1.18706,1.18691,1.187,222100004.0
2005-11-10 10:26:00,1.18672,1.18689,1.18672,1.18679,32000000.0
2005-11-10 10:27:00,1.18706,1.18707,1.18706,1.18707,2200000.0
2005-11-10 10:28:00,1.18703,1.18703,1.18662,1.18666,131200001.0
2005-11-10 10:29:00,1.18705,1.18715,1.18703,1.18708,172000001.0
2005-11-10 10:30:00,1.18707,1.18711,1.18705,1.1871,59800000.0
2005-11-10 10:31:00,1.18719,1.18719,1.18711,1.18711,38299999.0
2005-11-10 10:32:00,1.1871,1.1871,1.18702,1.1871,23900000.0
2005-11-10 10:33:00,1.18714,1.18714,1.18675,1.18677,97499997.0
2005-11-10 10:34:00,1.18708,1.18715,1.18705,1.1871,125999999.0
2005-11-10 10:35:00,1.18702,1.18715,1.18702,1.1871,138799999.0
2005-11-10 10:36:00,1.18715,1.18715,1.18702,1.1871,228500002.0
2005-11-10 10:37:00,1.18705,1.18715,1.18705,1.1871,85500000.0
2005-11-10 10:38:00,1.18715,1.18715,1.18702,1.18702,141700000.0
2005-11-10 10:39:00,1.18712,1.18727,1.18712,1.1872,104800000.0
2005-11-10 10:40:00,1.18705,1.18705,1.1869,1.187,98600001.0
2005-11-10 10:41:00,1.18698,1.18705,1.18695,1.18695,81799998.0
2005-11-10 10:42:00,1.18698,1.18698,1.18692,1.18698,34400000.0
2005-11-10 10:43:00,1.18695,1.18698,1.18688,1.18698,55800000.0
2005-11-10 10:44:00,1.18692,1.187,1.18689,1.187,87300000.0
2005-11-10 10:45:00,1.18701,1.18701,1.18683,1.18683,127300002.0
2005-11-10 10:46:00,1.18676,1.18681,1.18667,1.18671,84400000.0
2005-11-10 10:47:00,1.18673,1.18681,1.18663,1.18676,179899999.0
2005-11-10 10:48:00,1.18679,1.18686,1.18671,1.18672,92099999.0
2005-11-10 10:49:00,1.18674,1.18683,1.18663,1.18683,116000002.0
2005-11-10 10:50:00,1.18683,1.18685,1.1867,1.18685,108100001.0
2005-11-10 10:51:00,1.18685,1.18701,1.18682,1.18701,85400000.0
2005-11-10 10:52:00,1.18696,1.18696,1.18685,1.18685,86999998.0
2005-11-10 10:53:00,1.1869,1.1869,1.18685,1.18685,63000000.0
2005-11-10 10:54:00,1.1869,1.18695,1.18685,1.18695,100000002.0
2005-11-10 10:55:00,1.18693,1.18695,1.18685,1.18685,146799999.0
2005-11-10 10:56:00,1.18685,1.18695,1.18685,1.1869,28700000.0
2005-11-10 10:57:00,1.18685,1.18698,1.18683,1.18683,121000001.0
2005-11-10 10:58:00,1.18695,1.18705,1.18693,1.18705,77600000.0
2005-11-10 10:59:00,1.1871,1.1871,1.18695,1.18695,41600001.0
2005-11-10 11:00:00,1.18683,1.18693,1.18683,1.18688,104500000.0
2005-11-10 11:01:00,1.18692,1.18698,1.18689,1.18698,52800000.0
2005-11-10 11:02:00,1.18701,1.18709,1.18699,1.18709,84099998.0
2005-11-10 11:03:00,1.18708,1.18708,1.18691,1.18701,90799999.0
2005-11-10 11:04:00,1.18695,1.18695,1.18685,1.1869,111800001.0
2005-11-10 11:05:00,1.18703,1.1871,1.18678,1.18687,107000003.0
2005-11-10 11:06:00,1.18687,1.18696,1.18658,1.1866,75299999.0
2005-11-10 11:07:00,1.18681,1.18683,1.18657,1.18657,21300000.0
2005-11-10 11:08:00,1.18663,1.18689,1.18663,1.18675,61700000.0
2005-11-10 11:09:00,1.18683,1.18693,1.18683,1.1869,55700001.0
2005-11-10 11:10:00,1.1869,1.18693,1.18685,1.1869,58199998.0
2005-11-10 11:11:00,1.18688,1.18702,1.18683,1.18702,126099996.0
2005-11-10 11:12:00,1.18722,1.18722,1.18662,1.1867,138900002.0
2005-11-10 11:13:00,1.18698,1.18698,1.18688,1.18692,70399999.0
2005-11-10 11:14:00,1.18669,1.1868,1.18642,1.18642,73000002.0
2005-11-10 11:15:00,1.18683,1.18695,1.18683,1.1869,99300001.0
2005-11-10 11:16:00,1.18656,1.18684,1.18656,1.18663,148499999.0
2005-11-10 11:17:00,1.1868,1.1868,1.1867,1.1867,83200002.0
2005-11-10 11:18:00,1.18668,1.18677,1.18668,1.18673,58900001.0
2005-11-10 11:19:00,1.1868,1.18685,1.18675,1.18675,66300000.0
2005-11-10 11:20:00,1.18678,1.18678,1.18669,1.18671,134900000.0
2005-11-10 11:21:00,1.18679,1.18681,1.18667,1.18667,87500000.0
2005-11-10 11:22:00,1.18667,1.18667,1.18663,1.18663,41500001.0
2005-11-10 11:23:00,1.1866,1.18665,1.18655,1.18665,86300002.0
2005-11-10 11:24:00,1.1865,1.18661,1.18626,1.18642,113800002.0
2005-11-10 11:25:00,1.18665,1.18676,1.18643,1.18667,192199998.0
2005-11-10 11:26:00,1.18654,1.18655,1.18647,1.18655,122800004.0
2005-11-10 11:27:00,1.18623,1.18638,1.18616,1.18638,131299999.0
2005-11-10 11:28:00,1.1865,1.18655,1.18645,1.1865,119000003.0
2005-11-10 11:29:00,1.18601,1.18644,1.18601,1.1863,99600003.0
2005-11-10 11:30:00,1.18651,1.1866,1.18648,1.18658,129099998.0
2005-11-10 11:31:00,1.18632,1.18648,1.18623,1.18639,95200000.0
2005-11-10 11:32:00,1.1866,1.18665,1.18653,1.1866,152500000.0
2005-11-10 11:33:00,1.18655,1.18672,1.18655,1.18672,89100000.0
2005-11-10 11:34:00,1.18672,1.18682,1.18669,1.18678,107800000.0
2005-11-10 11:35:00,1.18677,1.18677,1.18658,1.18658,85400001.0
2005-11-10 11:36:00,1.18655,1.18665,1.18655,1.18655,91000000.0
2005-11-10 11:37:00,1.18658,1.18665,1.18657,1.18657,67300000.0
2005-11-10 11:38:00,1.18657,1.18665,1.18655,1.18665,155900000.0
2005-11-10 11:39:00,1.1866,1.18663,1.18655,1.18663,78200001.0
2005-11-10 11:40:00,1.1866,1.18665,1.18653,1.1866,46900000.0
2005-11-10 11:41:00,1.18665,1.18665,1.18653,1.18658,121999997.0
2005-11-10 11:42:00,1.18627,1.18638,1.18615,1.18615,161600001.0
2005-11-10 11:43:00,1.1866,1.18663,1.18653,1.18663,144400001.0
2005-11-10 11:44:00,1.1864,1.1866,1.1864,1.18657,48600001.0
2005-11-10 11:45:00,1.18665,1.18665,1.1866,1.1866,98900001.0
2005-11-10 11:46:00,1.18652,1.18666,1.18638,1.18655,42700000.0
2005-11-10 11:47:00,1.1866,1.18664,1.18628,1.18653,143200001.0
2005-11-10 11:48:00,1.18667,1.18669,1.18617,1.18647,160200001.0
2005-11-10 11:49:00,1.18645,1.18671,1.18641,1.18671,46600000.0
2005-11-10 11:50:00,1.18628,1.18675,1.18628,1.18669,67000000.0
2005-11-10 11:51:00,1.18672,1.18673,1.18619,1.18619,91100001.0
2005-11-10 11:52:00,1.18625,1.18684,1.18623,1.18633,187099998.0
2005-11-10 11:53:00,1.18657,1.18665,1.18614,1.18614,134699999.0
2005-11-10 11:54:00,1.18609,1.18609,1.18545,1.18545,114900000.0
2005-11-10 11:55:00,1.1855,1.18556,1.18536,1.18536,73799999.0
2005-11-10 11:56:00,1.18528,1.18535,1.18524,1.18535,50400000.0
2005-11-10 11:57:00,1.18547,1.18547,1.18532,1.18535,163000001.0
2005-11-10 11:58:00,1.18533,1.18536,1.18527,1.18532,79999999.0
2005-11-10 11:59:00,1.18542,1.18551,1.18542,1.18548,109800000.0
2005-11-10 12:00:00,1.18552,1.18552,1.1854,1.18541,87399999.0
2005-11-10 12:01:00,1.1854,1.1854,1.18532,1.18535,82300000.0
2005-11-10 12:02:00,1.18539,1.18539,1.18529,1.18533,90600000.0
2005-11-10 12:03:00,1.18535,1.18535,1.18532,1.18532,68000002.0
2005-11-10 12:04:00,1.1854,1.18548,1.1854,1.18548,49600000.0
2005-11-10 12:05:00,1.18555,1.18578,1.18555,1.18571,62200001.0
2005-11-10 12:06:00,1.18585,1.18585,1.18575,1.18575,58200000.0
2005-11-10 12:07:00,1.18577,1.18577,1.18567,1.18567,51000001.0
2005-11-10 12:08:00,1.18565,1.18575,1.1856,1.18575,90000000.0
2005-11-10 12:09:00,1.18584,1.18594,1.18584,1.18591,124100000.0
2005-11-10 12:10:00,1.18595,1.18603,1.18589,1.18599,56000000.0
2005-11-10 12:11:00,1.18583,1.1859,1.18577,1.18577,100900000.0
2005-11-10 12:12:00,1.18565,1.18578,1.1856,1.1857,132200000.0
2005-11-10 12:13:00,1.18565,1.1857,1.18558,1.1856,136700001.0
2005-11-10 12:14:00,1.1856,1.18562,1.18555,1.18555,59000000.0
2005-11-10 12:15:00,1.18555,1.18565,1.18555,1.18555,133200000.0
2005-11-10 12:16:00,1.1856,1.18565,1.18555,1.1856,43200000.0
2005-11-10 12:17:00,1.18565,1.18565,1.18555,1.18557,36900000.0
2005-11-10 12:18:00,1.1856,1.18562,1.18553,1.18553,78500000.0
2005-11-10 12:19:00,1.1856,1.18562,1.1856,1.1856,57500000.0
2005-11-10 12:20:00,1.1856,1.18565,1.18555,1.18555,135599997.0
2005-11-10 12:21:00,1.18555,1.18565,1.18555,1.1856,141300000.0
2005-11-10 12:22:00,1.1856,1.1856,1.18552,1.18554,79900000.0
2005-11-10 12:23:00,1.18555,1.18555,1.18545,1.1855,52000000.0
2005-11-10 12:24:00,1.18552,1.18556,1.18552,1.18553,13600000.0
2005-11-10 12:25:00,1.18557,1.18565,1.18555,1.1856,47500000.0
2005-11-10 12:26:00,1.18567,1.18573,1.18565,1.18569,126900003.0
2005-11-10 12:27:00,1.18567,1.18575,1.1856,1.18575,156499997.0
2005-11-10 12:28:00,1.18565,1.1857,1.18559,1.1857,146200001.0
2005-11-10 12:29:00,1.18563,1.18567,1.18551,1.18551,155000002.0
2005-11-10 12:30:00,1.18556,1.18569,1.18556,1.18569,17200000.0
2005-11-10 12:31:00,1.18587,1.18624,1.18587,1.18624,181700000.0
2005-11-10 12:32:00,1.18613,1.18618,1.18606,1.18606,66200000.0
2005-11-10 12:33:00,1.18605,1.1861,1.18605,1.18605,29100000.0
2005-11-10 12:34:00,1.18605,1.18615,1.18605,1.18605,137000003.0
2005-11-10 12:35:00,1.18615,1.18615,1.18605,1.18605,26500000.0
2005-11-10 12:36:00,1.18607,1.18607,1.18605,1.18605,24800000.0
2005-11-10 12:37:00,1.18612,1.18629,1.18612,1.18626,164700000.0
2005-11-10 12:38:00,1.18625,1.18625,1.18617,1.18617,52400000.0
2005-11-10 12:39:00,1.18615,1.18615,1.18605,1.1861,35300000.0
2005-11-10 12:40:00,1.18615,1.18615,1.18602,1.18612,149400001.0
2005-11-10 12:41:00,1.18607,1.18607,1.18588,1.18605,106400000.0
2005-11-10 12:42:00,1.1861,1.18622,1.18608,1.18612,88400001.0
2005-11-10 12:43:00,1.18598,1.18605,1.18584,1.18604,95000000.0
2005-11-10 12:44:00,1.18607,1.18615,1.18605,1.1861,131900001.0
2005-11-10 12:45:00,1.1861,1.18615,1.186,1.1861,39900000.0
2005-11-10 12:46:00,1.18612,1.18613,1.18596,1.18613,59399998.0
2005-11-10 12:47:00,1.1862,1.18623,1.1862,1.18623,27600001.0
2005-11-10 12:48:00,1.18625,1.18625,1.1861,1.1862,62100002.0
2005-11-10 12:49:00,1.1862,1.1862,1.18612,1.18612,4800000.0
2005-11-10 12:50:00,1.18615,1.18627,1.18615,1.18625,37400001.0
2005-11-10 12:51:00,1.18627,1.18649,1.18627,1.18643,74100001.0
2005-11-10 12:52:00,1.18611,1.18636,1.186,1.18609,115600000.0
2005-11-10 12:53:00,1.1864,1.18642,1.1864,1.18642,25500000.0
2005-11-10 12:54:00,1.18636,1.18636,1.18624,1.18624,63999998.0
2005-11-10 12:55:00,1.18614,1.18619,1.18608,1.18608,15400000.0
2005-11-10 12:56:00,1.1861,1.18615,1.18605,1.1861,126099999.0
2005-11-10 12:57:00,1.1861,1.18612,1.18605,1.18612,36300000.0
2005-11-10 12:58:00,1.18602,1.18608,1.18595,1.18608,50000000.0
2005-11-10 12:59:00,1.18607,1.18618,1.18605,1.18618,83900001.0
2005-11-10 13:00:00,1.18607,1.18607,1.18593,1.18595,177900002.0
2005-11-10 13:01:00,1.18605,1.18605,1.18595,1.18605,101600002.0
2005-11-10 13:02:00,1.18605,1.18615,1.18603,1.18603,98900001.0
2005-11-10 13:03:00,1.18598,1.18598,1.18586,1.18591,155199999.0
2005-11-10 13:04:00,1.18583,1.18588,1.18575,1.18583,72799998.0
2005-11-10 13:05:00,1.18577,1.18577,1.18556,1.18571,96300001.0
2005-11-10 13:06:00,1.18588,1.18588,1.18581,1.18581,86200000.0
2005-11-10 13:07:00,1.1859,1.18596,1.18586,1.18586,81300002.0
2005-11-10 13:08:00,1.18592,1.18606,1.18591,1.18606,268100004.0
2005-11-10 13:09:00,1.18602,1.18602,1.18585,1.1859,83600001.0
2005-11-10 13:10:00,1.18592,1.18612,1.18592,1.18612,52700000.0
2005-11-10 13:11:00,1.18612,1.18612,1.18585,1.18585,56000000.0
2005-11-10 13:12:00,1.18577,1.18592,1.18577,1.18586,94600002.0
2005-11-10 13:13:00,1.18578,1.1858,1.18578,1.1858,5800000.0
2005-11-10 13:14:00,1.1858,1.1858,1.1858,1.1858,37100000.0
2005-11-10 13:15:00,1.18575,1.18592,1.18575,1.18592,44000000.0
2005-11-10 13:16:00,1.18591,1.18595,1.18591,1.18595,15600000.0
2005-11-10 13:17:00,1.18593,1.18593,1.18535,1.18535,117600002.0
2005-11-10 13:18:00,1.18608,1.18609,1.18608,1.18609,19000000.0
2005-11-10 13:19:00,1.18577,1.18585,1.18547,1.18578,218000003.0
2005-11-10 13:20:00,1.18588,1.18593,1.18573,1.18593,90999999.0
2005-11-10 13:21:00,1.186,1.186,1.186,1.186,22500000.0
2005-11-10 13:22:00,1.18558,1.18593,1.18558,1.18569,94600000.0
2005-11-10 13:23:00,1.186,1.18619,1.18599,1.18605,124600000.0
2005-11-10 13:24:00,1.18613,1.1863,1.1861,1.1863,117300003.0
2005-11-10 13:25:00,1.1863,1.1863,1.18625,1.18628,42300000.0
2005-11-10 13:26:00,1.18625,1.1863,1.18625,1.18625,9600000.0
2005-11-10 13:27:00,1.18633,1.18638,1.18628,1.18638,146900001.0
2005-11-10 13:28:00,1.18645,1.18651,1.18645,1.18651,10300000.0
2005-11-10 13:29:00,1.18658,1.18658,1.18635,1.18635,87399999.0
2005-11-10 13:30:00,1.18642,1.1865,1.18638,1.18648,130500000.0
2005-11-10 13:31:00,1.18644,1.18652,1.18636,1.18636,62899997.0
2005-11-10 13:32:00,1.1864,1.1864,1.18638,1.18638,22500000.0
2005-11-10 13:33:00,1.18645,1.18645,1.18633,1.18638,149700002.0
2005-11-10 13:34:00,1.18644,1.18646,1.18644,1.18646,3200000.0
2005-11-10 13:35:00,1.1866,1.18666,1.18651,1.18657,99999999.0
2005-11-10 13:36:00,1.1865,1.18653,1.1865,1.18653,88600000.0
2005-11-10 13:37:00,1.18658,1.1866,1.18648,1.18648,67600000.0
2005-11-10 13:38:00,1.18647,1.18649,1.18643,1.18643,156700002.0
2005-11-10 13:39:00,1.18633,1.18633,1.18627,1.18627,16000000.0
2005-11-10 13:40:00,1.18616,1.18616,1.1861,1.18612,141399998.0
2005-11-10 13:41:00,1.18608,1.18637,1.18608,1.18631,81700001.0
2005-11-10 13:42:00,1.18631,1.18631,1.18605,1.18605,75900000.0
2005-11-10 13:43:00,1.18616,1.18621,1.18613,1.18613,89199998.0
2005-11-10 13:44:00,1.18617,1.1862,1.18612,1.18612,70800001.0
2005-11-10 13:45:00,1.18615,1.18625,1.18615,1.18625,40799999.0
2005-11-10 13:46:00,1.18614,1.18614,1.18601,1.18601,20700000.0
2005-11-10 13:47:00,1.18585,1.18595,1.18585,1.18591,151400003.0
2005-11-10 13:48:00,1.18593,1.18593,1.1857,1.18574,55900000.0
2005-11-10 13:49:00,1.18576,1.18576,1.18567,1.18567,43200001.0
2005-11-10 13:50:00,1.18568,1.18569,1.18561,1.18562,170199997.0
2005-11-10 13:51:00,1.1855,1.18556,1.18534,1.18534,89499999.0
2005-11-10 13:52:00,1.18521,1.18528,1.18512,1.18515,161300000.0
2005-11-10 13:53:00,1.1852,1.18536,1.1852,1.18533,102400001.0
2005-11-10 13:54:00,1.18536,1.18549,1.18536,1.18549,38599998.0
2005-11-10 13:55:00,1.18555,1.18558,1.18555,1.18558,34100000.0
2005-11-10 13:56:00,1.18503,1.18548,1.18503,1.18536,178000001.0
2005-11-10 13:57:00,1.18552,1.18561,1.18535,1.18553,110000002.0
2005-11-10 13:58:00,1.1855,1.1855,1.18545,1.18545,46400002.0
2005-11-10 13:59:00,1.18548,1.1856,1.18548,1.18558,87100002.0
2005-11-10 14:00:00,1.18562,1.18562,1.18549,1.18552,137399999.0
2005-11-10 14:01:00,1.18562,1.18566,1.18558,1.18562,134299999.0
2005-11-10 14:02:00,1.18556,1.18556,1.1855,1.1855,57400001.0
2005-11-10 14:03:00,1.18538,1.1856,1.18536,1.1856,63700000.0
2005-11-10 14:04:00,1.18553,1.1856,1.18553,1.1856,49600001.0
2005-11-10 14:05:00,1.18527,1.18537,1.18499,1.18533,49300001.0
2005-11-10 14:06:00,1.18562,1.18566,1.18554,1.18566,59299999.0
2005-11-10 14:07:00,1.18563,1.18563,1.18559,1.18563,12000000.0
2005-11-10 14:08:00,1.18561,1.18561,1.18556,1.18556,5600000.0
2005-11-10 14:09:00,1.18539,1.18539,1.18538,1.18538,19200000.0
2005-11-10 14:10:00,1.18537,1.18537,1.18504,1.1852,87800000.0
2005-11-10 14:11:00,1.18518,1.18518,1.18508,1.18512,151400000.0
2005-11-10 14:12:00,1.18514,1.18525,1.18513,1.18525,138000002.0
2005-11-10 14:13:00,1.18538,1.18547,1.18537,1.18547,90599998.0
2005-11-10 14:14:00,1.18537,1.18545,1.18535,1.18537,130799998.0
2005-11-10 14:15:00,1.18535,1.18545,1.18535,1.18535,187500005.0
2005-11-10 14:16:00,1.1854,1.18546,1.18532,1.18532,72700000.0
2005-11-10 14:17:00,1.18528,1.18529,1.18526,1.18526,38000000.0
2005-11-10 14:18:00,1.18545,1.1857,1.18545,1.1857,22800001.0
2005-11-10 14:19:00,1.18582,1.18588,1.18567,1.18588,6400000.0
2005-11-10 14:20:00,1.18591,1.18598,1.18588,1.18597,79600000.0
2005-11-10 14:21:00,1.18605,1.18655,1.18605,1.18655,111499999.0
2005-11-10 14:22:00,1.1867,1.1868,1.1867,1.1868,23099999.0
2005-11-10 14:23:00,1.18698,1.18698,1.18681,1.18685,127600002.0
2005-11-10 14:24:00,1.18688,1.187,1.1868,1.18697,106600000.0
2005-11-10 14:25:00,1.18692,1.18705,1.1869,1.18705,113200001.0
2005-11-10 14:26:00,1.18712,1.18725,1.18712,1.18722,35800000.0
2005-11-10 14:27:00,1.18735,1.18735,1.18697,1.18697,150300001.0
2005-11-10 14:28:00,1.18687,1.18695,1.18685,1.18695,81800001.0
2005-11-10 14:29:00,1.18686,1.18696,1.18686,1.18696,18400000.0
2005-11-10 14:30:00,1.18694,1.18698,1.18691,1.18698,197700002.0
2005-11-10 14:31:00,1.18702,1.18702,1.18689,1.18697,16600000.0
2005-11-10 14:32:00,1.18698,1.187,1.18698,1.187,101300000.0
2005-11-10 14:33:00,1.18703,1.18725,1.18697,1.18725,104900003.0
2005-11-10 14:34:00,1.18732,1.18732,1.1871,1.18721,77600001.0
2005-11-10 14:35:00,1.18717,1.18723,1.18708,1.18708,126500000.0
2005-11-10 14:36:00,1.18712,1.18712,1.187,1.18707,158400002.0
2005-11-10 14:37:00,1.18708,1.18708,1.18708,1.18708,15100000.0
2005-11-10 14:38:00,1.18711,1.18722,1.18707,1.18712,125700002.0
2005-11-10 14:39:00,1.18707,1.18711,1.18695,1.18707,69400001.0
2005-11-10 14:40:00,1.18709,1.18714,1.18698,1.18698,97200001.0
2005-11-10 14:41:00,1.18691,1.18697,1.18684,1.18684,93700000.0
2005-11-10 14:42:00,1.18684,1.18687,1.18675,1.18683,77000001.0
2005-11-10 14:43:00,1.18686,1.18703,1.18686,1.18703,69500000.0
2005-11-10 14:44:00,1.18693,1.18693,1.18687,1.18687,26300000.0
2005-11-10 14:45:00,1.18673,1.18685,1.1867,1.18673,88599998.0
2005-11-10 14:46:00,1.18677,1.18685,1.18675,1.18682,87699999.0
2005-11-10 14:47:00,1.18636,1.18671,1.18632,1.18636,181200001.0
2005-11-10 14:48:00,1.1868,1.18685,1.1868,1.18685,37699999.0
2005-11-10 14:49:00,1.18683,1.18684,1.1866,1.1866,164499996.0
2005-11-10 14:50:00,1.18665,1.18665,1.18653,1.1866,36000000.0
2005-11-10 14:51:00,1.18654,1.18669,1.18654,1.1866,95800002.0
2005-11-10 14:52:00,1.18668,1.18671,1.18659,1.18659,137800000.0
2005-11-10 14:53:00,1.1866,1.18665,1.1866,1.1866,69900002.0
2005-11-10 14:54:00,1.1865,1.18665,1.1865,1.1866,112100001.0
2005-11-10 14:55:00,1.18667,1.18674,1.1866,1.18674,113300000.0
2005-11-10 14:56:00,1.18666,1.18673,1.18662,1.18663,30500000.0
2005-11-10 14:57:00,1.18663,1.18663,1.18659,1.1866,29400000.0
2005-11-10 14:58:00,1.18662,1.18662,1.18654,1.18655,78800000.0
2005-11-10 14:59:00,1.18665,1.18665,1.18655,1.1866,74899999.0
2005-11-10 15:00:00,1.1866,1.18662,1.1866,1.18662,80200000.0
2005-11-10 15:01:00,1.18685,1.1869,1.18667,1.18685,109099999.0
2005-11-10 15:02:00,1.18692,1.18704,1.18684,1.1869,114400000.0
2005-11-10 15:03:00,1.18687,1.18705,1.18687,1.187,92299999.0
2005-11-10 15:04:00,1.18712,1.18717,1.18701,1.18703,76000001.0
2005-11-10 15:05:00,1.18689,1.18689,1.18676,1.18676,21600001.0
2005-11-10 15:06:00,1.18673,1.1868,1.18673,1.1868,46200000.0
2005-11-10 15:07:00,1.18683,1.18683,1.18674,1.1868,121000001.0
2005-11-10 15:08:00,1.18676,1.18689,1.18676,1.18684,74199999.0
2005-11-10 15:09:00,1.18694,1.18707,1.18694,1.18699,81800000.0
2005-11-10 15:10:00,1.18703,1.18707,1.18703,1.18707,33500001.0
2005-11-10 15:11:00,1.1871,1.18715,1.18705,1.18715,183299997.0
2005-11-10 15:12:00,1.1871,1.1871,1.1869,1.18698,102200000.0
2005-11-10 15:13:00,1.18695,1.18702,1.18685,1.18693,117199999.0
2005-11-10 15:14:00,1.1869,1.18695,1.18685,1.18685,110199999.0
2005-11-10 15:15:00,1.18701,1.18701,1.18696,1.18699,84600003.0
2005-11-10 15:16:00,1.18705,1.18716,1.18705,1.18716,107100001.0
2005-11-10 15:17:00,1.18718,1.18718,1.18718,1.18718,19299999.0
2005-11-10 15:18:00,1.1872,1.18724,1.1872,1.18724,9600000.0
2005-11-10 15:19:00,1.18721,1.18735,1.18721,1.18731,47999999.0
2005-11-10 15:20:00,1.1873,1.18747,1.18724,1.18747,70300001.0
2005-11-10 15:21:00,1.18732,1.18741,1.18724,1.18724,148300002.0
2005-11-10 15:22:00,1.18723,1.1873,1.18715,1.18715,153500003.0
2005-11-10 15:23:00,1.18696,1.18696,1.18684,1.18684,52800000.0
2005-11-10 15:24:00,1.18699,1.18708,1.18692,1.18693,127599999.0
2005-11-10 15:25:00,1.18701,1.18703,1.18693,1.18693,78399998.0
2005-11-10 15:26:00,1.18703,1.18718,1.18703,1.1871,110600001.0
2005-11-10 15:27:00,1.18699,1.18704,1.1868,1.18691,93599999.0
2005-11-10 15:28:00,1.18686,1.18698,1.18686,1.18697,59400002.0
2005-11-10 15:29:00,1.18697,1.18707,1.18684,1.18684,128500002.0
2005-11-10 15:30:00,1.18556,1.18556,1.18366,1.18366,60800000.0
2005-11-10 15:31:00,1.18286,1.18358,1.18271,1.18358,78199999.0
2005-11-10 15:32:00,1.18375,1.1843,1.18367,1.184,74700001.0
2005-11-10 15:33:00,1.184,1.18404,1.18279,1.18279,72500000.0
2005-11-10 15:34:00,1.18268,1.1827,1.18229,1.18243,79699999.0
2005-11-10 15:35:00,1.1822,1.18235,1.18182,1.18195,167900004.0
2005-11-10 15:36:00,1.18172,1.18218,1.18172,1.18201,73199999.0
2005-11-10 15:37:00,1.18192,1.18194,1.18074,1.18085,173799999.0
2005-11-10 15:38:00,1.18105,1.18127,1.18087,1.18087,106900002.0
2005-11-10 15:39:00,1.18082,1.18084,1.18055,1.18077,84599999.0
2005-11-10 15:40:00,1.18082,1.18083,1.18001,1.18001,99700000.0
2005-11-10 15:41:00,1.18001,1.18025,1.18001,1.18022,96600003.0
2005-11-10 15:42:00,1.18041,1.18144,1.18041,1.18144,49000000.0
2005-11-10 15:43:00,1.18165,1.18243,1.18163,1.18243,179699998.0
2005-11-10 15:44:00,1.18235,1.18236,1.18229,1.18236,63300001.0
2005-11-10 15:45:00,1.18236,1.18257,1.18236,1.18246,126899997.0
2005-11-10 15:46:00,1.18242,1.18317,1.18242,1.18299,115400000.0
2005-11-10 15:47:00,1.18281,1.18281,1.18241,1.18241,46400001.0
2005-11-10 15:48:00,1.18236,1.18251,1.18225,1.18245,62300000.0
2005-11-10 15:49:00,1.1825,1.18254,1.18196,1.18196,42200000.0
2005-11-10 15:50:00,1.18168,1.18168,1.18137,1.18137,45199999.0
2005-11-10 15:51:00,1.18129,1.18137,1.18125,1.18137,57200000.0
2005-11-10 15:52:00,1.18131,1.18146,1.18116,1.18146,27100000.0
2005-11-10 15:53:00,1.18172,1.18179,1.18159,1.18175,205100002.0
2005-11-10 15:54:00,1.18173,1.18324,1.18171,1.1832,147800000.0
2005-11-10 15:55:00,1.18303,1.18314,1.18281,1.18314,153300001.0
2005-11-10 15:56:00,1.18312,1.18314,1.18301,1.18314,79900001.0
2005-11-10 15:57:00,1.18299,1.18299,1.18254,1.18254,135199998.0
2005-11-10 15:58:00,1.18269,1.18302,1.18269,1.18289,134900001.0
2005-11-10 15:59:00,1.18303,1.18318,1.18293,1.18293,140100002.0
2005-11-10 16:00:00,1.18305,1.18329,1.18305,1.18326,23300000.0
2005-11-10 16:01:00,1.18311,1.18311,1.18284,1.18289,91500000.0
2005-11-10 16:02:00,1.18303,1.18325,1.18303,1.18316,88999999.0
2005-11-10 16:03:00,1.18307,1.18307,1.18284,1.18296,66000000.0
2005-11-10 16:04:00,1.183,1.1833,1.183,1.18315,126499997.0
2005-11-10 16:05:00,1.18313,1.18326,1.18304,1.18309,145700002.0
2005-11-10 16:06:00,1.18331,1.18354,1.18331,1.18348,125599999.0
2005-11-10 16:07:00,1.18364,1.18416,1.18364,1.18416,100600002.0
2005-11-10 16:08:00,1.18443,1.18548,1.18443,1.18503,185400002.0
2005-11-10 16:09:00,1.18493,1.18554,1.18482,1.1855,102399999.0
2005-11-10 16:10:00,1.18552,1.18552,1.18482,1.18482,81600002.0
2005-11-10 16:11:00,1.18461,1.1847,1.1842,1.1842,134099998.0
2005-11-10 16:12:00,1.18427,1.18435,1.18405,1.18407,83200000.0
2005-11-10 16:13:00,1.18405,1.18412,1.18367,1.18367,115700002.0
2005-11-10 16:14:00,1.18364,1.18394,1.18364,1.18375,28800000.0
2005-11-10 16:15:00,1.18385,1.18412,1.18385,1.18408,33800000.0
2005-11-10 16:16:00,1.18395,1.18395,1.18345,1.18347,143200003.0
2005-11-10 16:17:00,1.18348,1.18388,1.18343,1.18388,123900002.0
2005-11-10 16:18:00,1.18388,1.18432,1.18378,1.18428,41600000.0
2005-11-10 16:19:00,1.1842,1.1842,1.18387,1.18387,14400000.0
2005-11-10 16:20:00,1.18379,1.18387,1.18374,1.18374,37600000.0
2005-11-10 16:21:00,1.18356,1.18356,1.18337,1.18347,90799998.0
2005-11-10 16:22:00,1.18347,1.18354,1.1833,1.1833,68300000.0
2005-11-10 16:23:00,1.18334,1.18361,1.18326,1.1836,33700000.0
2005-11-10 16:24:00,1.18377,1.18396,1.18377,1.18387,125900000.0
2005-11-10 16:25:00,1.18383,1.18402,1.18373,1.18402,49599999.0
2005-11-10 16:26:00,1.18406,1.18444,1.184,1.18444,138200003.0
2005-11-10 16:27:00,1.18437,1.18441,1.18409,1.18441,115300002.0
2005-11-10 16:28:00,1.18448,1.18448,1.18428,1.18428,136799999.0
2005-11-10 16:29:00,1.18425,1.18425,1.18413,1.18413,13600000.0
2005-11-10 16:30:00,1.18405,1.18417,1.18399,1.18401,129200001.0
2005-11-10 16:31:00,1.18393,1.18404,1.18391,1.18399,41600000.0
2005-11-10 16:32:00,1.18402,1.18423,1.18387,1.18423,111800003.0
2005-11-10 16:33:00,1.18423,1.18438,1.18415,1.18415,103800002.0
2005-11-10 16:34:00,1.18405,1.1844,1.18405,1.18407,104100000.0
2005-11-10 16:35:00,1.18408,1.18415,1.18393,1.184,145100003.0
2005-11-10 16:36:00,1.18412,1.18433,1.18412,1.18433,59099999.0
2005-11-10 16:37:00,1.18435,1.18435,1.18398,1.18398,53199998.0
2005-11-10 16:38:00,1.18392,1.18394,1.18363,1.18363,106199998.0
2005-11-10 16:39:00,1.18374,1.18407,1.18374,1.18407,65199997.0
2005-11-10 16:40:00,1.18405,1.18438,1.18393,1.18438,86400002.0
2005-11-10 16:41:00,1.18428,1.18479,1.18424,1.18479,95600002.0
2005-11-10 16:42:00,1.18503,1.18533,1.18503,1.18533,60500000.0
2005-11-10 16:43:00,1.18533,1.18551,1.18518,1.18527,108599998.0
2005-11-10 16:44:00,1.18525,1.18525,1.18513,1.18515,84700000.0
2005-11-10 16:45:00,1.18511,1.18511,1.1849,1.18503,80399999.0
2005-11-10 16:46:00,1.18485,1.18485,1.18458,1.18482,97300000.0
2005-11-10 16:47:00,1.1849,1.18497,1.18469,1.18469,167899997.0
2005-11-10 16:48:00,1.18459,1.18469,1.18451,1.18464,139599998.0
2005-11-10 16:49:00,1.18482,1.18493,1.18472,1.18491,110800001.0
2005-11-10 16:50:00,1.18486,1.18487,1.18471,1.18471,115300000.0
2005-11-10 16:51:00,1.18474,1.18491,1.18474,1.18484,100500002.0
2005-11-10 16:52:00,1.18481,1.18482,1.18481,1.18482,37599999.0
2005-11-10 16:53:00,1.1847,1.1847,1.18463,1.18463,101599998.0
2005-11-10 16:54:00,1.1848,1.18483,1.18463,1.18463,122999997.0
2005-11-10 16:55:00,1.18465,1.18465,1.1845,1.18456,36000000.0
2005-11-10 16:56:00,1.18467,1.18467,1.18441,1.18441,142700002.0
2005-11-10 16:57:00,1.18422,1.18422,1.18388,1.18398,113300000.0
2005-11-10 16:58:00,1.18405,1.18423,1.18405,1.18414,154300000.0
2005-11-10 16:59:00,1.18419,1.18421,1.18407,1.18416,109300003.0
2005-11-10 17:00:00,1.18437,1.18452,1.18421,1.18427,108100000.0
2005-11-10 17:01:00,1.18432,1.18479,1.18422,1.18479,113899999.0
2005-11-10 17:02:00,1.18527,1.18584,1.18527,1.18576,54400000.0
2005-11-10 17:03:00,1.18595,1.18669,1.18595,1.18618,89400002.0
2005-11-10 17:04:00,1.18597,1.18604,1.18529,1.18529,230199996.0
2005-11-10 17:05:00,1.18503,1.18513,1.18488,1.18499,75400000.0
2005-11-10 17:06:00,1.18492,1.18493,1.18443,1.1845,102900000.0
2005-11-10 17:07:00,1.18445,1.18503,1.18442,1.18503,76599998.0
2005-11-10 17:08:00,1.18506,1.1851,1.18498,1.18504,161000000.0
2005-11-10 17:09:00,1.1849,1.1849,1.1847,1.1847,6500000.0
2005-11-10 17:10:00,1.1846,1.18465,1.18452,1.18464,153700002.0
2005-11-10 17:11:00,1.18451,1.18485,1.18451,1.18483,158000002.0
2005-11-10 17:12:00,1.18489,1.18572,1.18489,1.18572,69599998.0
2005-11-10 17:13:00,1.18603,1.18628,1.18603,1.18613,75000001.0
2005-11-10 17:14:00,1.186,1.186,1.18544,1.18549,135200000.0
2005-11-10 17:15:00,1.18553,1.18578,1.18536,1.18578,88400000.0
2005-11-10 17:16:00,1.18593,1.18595,1.18583,1.18585,100500001.0
2005-11-10 17:17:00,1.1859,1.18606,1.1859,1.18595,85900000.0
2005-11-10 17:18:00,1.18597,1.18607,1.18579,1.18579,81000000.0
2005-11-10 17:19:00,1.18587,1.18621,1.18587,1.18595,50900000.0
2005-11-10 17:20:00,1.18587,1.186,1.18581,1.186,111199998.0
2005-11-10 17:21:00,1.18603,1.18607,1.18603,1.18607,34999999.0
2005-11-10 17:22:00,1.18605,1.18611,1.186,1.18609,135300003.0
2005-11-10 17:23:00,1.18615,1.18626,1.18615,1.18619,72100001.0
2005-11-10 17:24:00,1.18618,1.18683,1.18618,1.1867,155299998.0
2005-11-10 17:25:00,1.18663,1.18663,1.18641,1.18649,61600000.0
2005-11-10 17:26:00,1.18653,1.18658,1.18651,1.18654,93800000.0
2005-11-10 17:27:00,1.1865,1.1865,1.18624,1.18635,90400001.0
2005-11-10 17:28:00,1.18623,1.18628,1.1862,1.18623,109800001.0
2005-11-10 17:29:00,1.18635,1.1864,1.18611,1.18637,165200001.0
2005-11-10 17:30:00,1.18644,1.1867,1.18644,1.18666,51400000.0
2005-11-10 17:31:00,1.18699,1.18777,1.18699,1.1877,69000000.0
2005-11-10 17:32:00,1.18769,1.18769,1.1873,1.1873,74799998.0
2005-11-10 17:33:00,1.18722,1.18724,1.18688,1.18688,79099999.0
2005-11-10 17:34:00,1.18686,1.18695,1.18676,1.1868,165099999.0
2005-11-10 17:35:00,1.18684,1.18766,1.18684,1.18747,185300000.0
2005-11-10 17:36:00,1.18752,1.18791,1.1875,1.18791,89899999.0
2005-11-10 17:37:00,1.18835,1.18905,1.18835,1.18895,81299999.0
2005-11-10 17:38:00,1.189,1.189,1.18877,1.18882,126200003.0
2005-11-10 17:39:00,1.18882,1.18884,1.18873,1.18873,46700000.0
2005-11-10 17:40:00,1.18885,1.18905,1.18885,1.18905,76300000.0
2005-11-10 17:41:00,1.18893,1.18893,1.18877,1.18877,56500000.0
2005-11-10 17:42:00,1.18848,1.18848,1.18842,1.18842,26600000.0
2005-11-10 17:43:00,1.18837,1.18879,1.18837,1.18854,100800002.0
2005-11-10 17:44:00,1.18848,1.18869,1.18839,1.18869,141699999.0
2005-11-10 17:45:00,1.18865,1.18873,1.1885,1.18873,179900000.0
2005-11-10 17:46:00,1.18873,1.18873,1.18848,1.18849,36800000.0
2005-11-10 17:47:00,1.18842,1.18842,1.18832,1.18832,34000000.0
2005-11-10 17:48:00,1.18848,1.18875,1.18848,1.1886,35100000.0
2005-11-10 17:49:00,1.1885,1.1886,1.18839,1.18855,227200004.0
2005-11-10 17:50:00,1.1885,1.1885,1.18845,1.18845,8800000.0
2005-11-10 17:51:00,1.18838,1.18838,1.18802,1.18802,32099999.0
2005-11-10 17:52:00,1.18779,1.18779,1.18756,1.18756,46900000.0
2005-11-10 17:53:00,1.1873,1.18739,1.18712,1.18727,138799997.0
2005-11-10 17:54:00,1.18734,1.18746,1.18734,1.18746,121900000.0
2005-11-10 17:55:00,1.18745,1.18762,1.18745,1.1876,114899997.0
2005-11-10 17:56:00,1.18755,1.18758,1.18751,1.18758,54500001.0
2005-11-10 17:57:00,1.18755,1.18755,1.18732,1.18732,210800001.0
2005-11-10 17:58:00,1.1873,1.18735,1.18725,1.1873,130200000.0
2005-11-10 17:59:00,1.18737,1.18749,1.18737,1.18743,128900002.0
2005-11-10 18:00:00,1.18721,1.18721,1.18714,1.18714,5600000.0
2005-11-10 18:01:00,1.18692,1.18707,1.18683,1.18707,568700006.0
2005-11-10 18:02:00,1.18715,1.18729,1.18711,1.18717,1016500004.0
2005-11-10 18:03:00,1.18715,1.18718,1.18701,1.18708,656200003.0
2005-11-10 18:04:00,1.1871,1.18722,1.18689,1.18695,888000005.0
2005-11-10 18:05:00,1.1871,1.18723,1.18702,1.18714,855989996.0
2005-11-10 18:06:00,1.18715,1.18715,1.18683,1.18683,613700003.0
2005-11-10 18:07:00,1.18676,1.1868,1.18662,1.18662,1308500001.0
2005-11-10 18:08:00,1.18663,1.18697,1.18663,1.18696,1137500005.0
2005-11-10 18:09:00,1.18704,1.1872,1.18704,1.1871,533100001.0
2005-11-10 18:10:00,1.18723,1.18739,1.18714,1.18724,896300009.0
2005-11-10 18:11:00,1.1874,1.18788,1.1874,1.18788,848800003.0
2005-11-10 18:12:00,1.18798,1.18804,1.18796,1.18796,73699999.0
2005-11-10 18:13:00,1.18795,1.18795,1.18726,1.18757,373500001.0
2005-11-10 18:14:00,1.18755,1.18771,1.18731,1.18766,387300002.0
2005-11-10 18:15:00,1.18775,1.18786,1.18764,1.18764,657299998.0
2005-11-10 18:16:00,1.18767,1.18787,1.18767,1.1878,591900002.0
2005-11-10 18:17:00,1.18781,1.18788,1.18765,1.18788,1025000013.0
2005-11-10 18:18:00,1.18795,1.1882,1.18794,1.18816,596800004.0
2005-11-10 18:19:00,1.1883,1.18852,1.18829,1.1884,165300002.0
2005-11-10 18:20:00,1.18845,1.18845,1.1883,1.18835,704500006.0
2005-11-10 18:21:00,1.18834,1.18834,1.1881,1.1881,199400000.0
2005-11-10 18:22:00,1.1881,1.1882,1.18808,1.18808,210699999.0
2005-11-10 18:23:00,1.18812,1.18828,1.18812,1.18828,511599997.0
2005-11-10 18:24:00,1.18826,1.18826,1.188,1.188,525400008.0
2005-11-10 18:25:00,1.18795,1.18808,1.1879,1.18808,400100001.0
2005-11-10 18:26:00,1.1881,1.18815,1.188,1.18805,921900003.0
2005-11-10 18:27:00,1.18808,1.18808,1.18798,1.18798,613699999.0
2005-11-10 18:28:00,1.18799,1.18812,1.18799,1.18802,423700003.0
2005-11-10 18:29:00,1.18803,1.18817,1.18803,1.18817,335299999.0
2005-11-10 18:30:00,1.18822,1.18834,1.18815,1.18822,804900003.0
2005-11-10 18:31:00,1.18821,1.18831,1.18818,1.18818,308399996.0
2005-11-10 18:32:00,1.18815,1.18834,1.18793,1.18793,404200000.0
2005-11-10 18:33:00,1.18789,1.18799,1.18778,1.18799,407300002.0
2005-11-10 18:34:00,1.188,1.18803,1.18779,1.18779,270099999.0
2005-11-10 18:35:00,1.18763,1.18763,1.18674,1.18693,388299999.0
2005-11-10 18:36:00,1.18687,1.18688,1.18667,1.18667,370400001.0
2005-11-10 18:37:00,1.1866,1.1867,1.18653,1.1867,84499999.0
2005-11-10 18:38:00,1.18674,1.18674,1.18646,1.18646,187300001.0
2005-11-10 18:39:00,1.18652,1.18677,1.18627,1.18627,322100005.0
2005-11-10 18:40:00,1.18622,1.18646,1.18622,1.18634,743899998.0
2005-11-10 18:41:00,1.18632,1.18643,1.18631,1.18641,267100000.0
2005-11-10 18:42:00,1.18656,1.18715,1.18656,1.18715,463290005.0
2005-11-10 18:43:00,1.18728,1.18739,1.18728,1.18733,632200001.0
2005-11-10 18:44:00,1.18743,1.18757,1.18739,1.18757,305400005.0
2005-11-10 18:45:00,1.18764,1.18782,1.18744,1.18782,482400005.0
2005-11-10 18:46:00,1.18789,1.18801,1.18785,1.18785,249900000.0
2005-11-10 18:47:00,1.18795,1.18825,1.18779,1.18825,112100000.0
2005-11-10 18:48:00,1.1883,1.18836,1.18826,1.18834,141199999.0
2005-11-10 18:49:00,1.18833,1.18856,1.18826,1.18856,80200002.0
2005-11-10 18:50:00,1.18846,1.18846,1.18814,1.18825,46400000.0
2005-11-10 18:51:00,1.18817,1.1882,1.18803,1.18803,264800001.0
2005-11-10 18:52:00,1.18796,1.18796,1.18782,1.18784,169899999.0
2005-11-10 18:53:00,1.18791,1.18796,1.18777,1.18793,502900007.0
2005-11-10 18:54:00,1.18786,1.18786,1.18737,1.18758,227899998.0
2005-11-10 18:55:00,1.18752,1.18756,1.18713,1.18727,501699997.0
2005-11-10 18:56:00,1.18725,1.18733,1.18708,1.18711,258099997.0
2005-11-10 18:57:00,1.18708,1.18711,1.18702,1.18709,269700001.0
2005-11-10 18:58:00,1.18722,1.18736,1.18722,1.18728,95300001.0
2005-11-10 18:59:00,1.18735,1.18747,1.18734,1.18734,622500004.0
2005-11-10 19:00:00,1.18738,1.18755,1.18736,1.18736,268100002.0
2005-11-10 19:01:00,1.18735,1.1874,1.18735,1.1874,50300000.0
2005-11-10 19:02:00,1.18731,1.18731,1.18668,1.18668,245400002.0
2005-11-10 19:03:00,1.18688,1.18688,1.18671,1.18682,350099995.0
2005-11-10 19:04:00,1.1869,1.18695,1.18683,1.18685,187100002.0
2005-11-10 19:05:00,1.18687,1.18706,1.18687,1.18705,239500001.0
2005-11-10 19:06:00,1.18709,1.18716,1.18688,1.18697,427300003.0
2005-11-10 19:07:00,1.18702,1.18722,1.18702,1.18717,167400004.0
2005-11-10 19:08:00,1.18716,1.18722,1.18709,1.18714,570000000.0
2005-11-10 19:09:00,1.18716,1.18728,1.18716,1.18724,655600004.0
2005-11-10 19:10:00,1.18725,1.18725,1.18706,1.18706,122400000.0
2005-11-10 19:11:00,1.18702,1.18707,1.18692,1.18692,421900006.0
2005-11-10 19:12:00,1.18689,1.18696,1.18689,1.18693,191700002.0
2005-11-10 19:13:00,1.18696,1.18707,1.18696,1.18703,179500002.0
2005-11-10 19:14:00,1.18703,1.18722,1.18701,1.18722,382199993.0
2005-11-10 19:15:00,1.18722,1.1873,1.18721,1.18723,312200001.0
2005-11-10 19:16:00,1.18725,1.18757,1.18725,1.18757,287700004.0
2005-11-10 19:17:00,1.18753,1.18759,1.18745,1.18745,233700001.0
2005-11-10 19:18:00,1.18744,1.18754,1.18738,1.1875,317289997.0
2005-11-10 19:19:00,1.18741,1.18744,1.18735,1.18735,126199999.0
2005-11-10 19:20:00,1.18733,1.1874,1.18733,1.18734,145299997.0
2005-11-10 19:21:00,1.18741,1.18748,1.18741,1.18746,189299999.0
2005-11-10 19:22:00,1.18757,1.18786,1.18757,1.18786,320300000.0
2005-11-10 19:23:00,1.18772,1.18772,1.18765,1.18765,11200000.0
2005-11-10 19:24:00,1.18748,1.18748,1.18739,1.18742,59600000.0
2005-11-10 19:25:00,1.18741,1.18744,1.18736,1.1874,136099999.0
2005-11-10 19:26:00,1.18736,1.18736,1.18729,1.18729,35600000.0
2005-11-10 19:27:00,1.1873,1.18732,1.18722,1.18725,362899998.0
2005-11-10 19:28:00,1.18731,1.18742,1.18731,1.18731,171100001.0
2005-11-10 19:29:00,1.18723,1.18731,1.18707,1.18707,86899999.0
2005-11-10 19:30:00,1.18718,1.1872,1.18712,1.18719,143599998.0
2005-11-10 19:31:00,1.18722,1.18727,1.18722,1.18723,112500000.0
2005-11-10 19:32:00,1.18725,1.18725,1.18725,1.18725,4800000.0
2005-11-10 19:33:00,1.18715,1.1872,1.18715,1.18715,296400004.0
2005-11-10 19:34:00,1.18715,1.1872,1.18715,1.1872,95800001.0
2005-11-10 19:35:00,1.1872,1.1872,1.1872,1.1872,17100000.0
2005-11-10 19:36:00,1.1872,1.18728,1.18712,1.18712,122100000.0
2005-11-10 19:37:00,1.18719,1.18723,1.18705,1.18718,451900003.0
2005-11-10 19:38:00,1.18715,1.18728,1.18714,1.18727,116800001.0
2005-11-10 19:39:00,1.18725,1.18735,1.18722,1.18735,398600001.0
2005-11-10 19:40:00,1.18733,1.18733,1.18717,1.18717,211399999.0
2005-11-10 19:41:00,1.1871,1.18716,1.1871,1.18712,214799999.0
2005-11-10 19:42:00,1.1871,1.1872,1.1871,1.1872,142500000.0
2005-11-10 19:43:00,1.18725,1.18725,1.1871,1.1871,119700001.0
2005-11-10 19:44:00,1.18712,1.18733,1.18712,1.18733,76700002.0
2005-11-10 19:45:00,1.18748,1.18773,1.18748,1.18771,80400002.0
2005-11-10 19:46:00,1.1877,1.18785,1.1877,1.18781,148699999.0
2005-11-10 19:47:00,1.18773,1.18776,1.18772,1.18772,121200000.0
2005-11-10 19:48:00,1.18773,1.18777,1.18773,1.18777,43500001.0
2005-11-10 19:49:00,1.1878,1.18785,1.1878,1.1878,246300005.0
2005-11-10 19:50:00,1.18781,1.18783,1.18773,1.18773,80800003.0
2005-11-10 19:51:00,1.18767,1.1877,1.18767,1.1877,8900000.0
2005-11-10 19:52:00,1.18758,1.18765,1.18742,1.18742,87299998.0
2005-11-10 19:53:00,1.18731,1.18751,1.18731,1.1874,184400004.0
2005-11-10 19:54:00,1.18737,1.18741,1.18729,1.18732,96600001.0
2005-11-10 19:55:00,1.18732,1.18737,1.18714,1.18731,90199997.0
2005-11-10 19:56:00,1.18728,1.18728,1.18715,1.18715,183599999.0
2005-11-10 19:57:00,1.18715,1.1872,1.18715,1.1872,244600003.0
2005-11-10 19:58:00,1.18738,1.18739,1.18729,1.18739,105300004.0
2005-11-10 19:59:00,1.18734,1.18734,1.18707,1.18707,148499997.0
2005-11-10 20:00:00,1.18713,1.18744,1.18713,1.18744,62000000.0
2005-11-10 20:01:00,1.18738,1.18746,1.1873,1.18746,97699999.0
2005-11-10 20:02:00,1.18749,1.18753,1.18741,1.1875,95200001.0
2005-11-10 20:03:00,1.18756,1.1877,1.1875,1.18757,526999999.0
2005-11-10 20:04:00,1.1877,1.18799,1.1877,1.18779,137600000.0
2005-11-10 20:05:00,1.18783,1.18805,1.18783,1.18803,102200000.0
2005-11-10 20:06:00,1.18805,1.18805,1.18772,1.18772,40800000.0
2005-11-10 20:07:00,1.1877,1.18782,1.18768,1.18772,177300002.0
2005-11-10 20:08:00,1.1877,1.18774,1.18766,1.18769,333400001.0
2005-11-10 20:09:00,1.18761,1.18773,1.1876,1.18771,239199999.0
2005-11-10 20:10:00,1.18785,1.18787,1.18775,1.18779,103900001.0
2005-11-10 20:11:00,1.1877,1.1877,1.1877,1.1877,306299998.0
2005-11-10 20:12:00,1.18766,1.18766,1.18744,1.18752,663099998.0
2005-11-10 20:13:00,1.18754,1.18758,1.18751,1.18753,134000000.0
2005-11-10 20:14:00,1.18755,1.1877,1.18755,1.18761,114899996.0
2005-11-10 20:15:00,1.18762,1.18762,1.1875,1.1875,551700006.0
2005-11-10 20:16:00,1.18748,1.18748,1.18731,1.18731,526099997.0
2005-11-10 20:17:00,1.18733,1.18781,1.18733,1.18781,358200003.0
2005-11-10 20:18:00,1.18793,1.18828,1.18793,1.18828,188300000.0
2005-11-10 20:19:00,1.18847,1.18863,1.1884,1.18851,72599999.0
2005-11-10 20:20:00,1.18855,1.18867,1.18836,1.18842,271300000.0
2005-11-10 20:21:00,1.18844,1.18868,1.18844,1.18867,344999998.0
2005-11-10 20:22:00,1.18869,1.18869,1.18841,1.18861,427599998.0
2005-11-10 20:23:00,1.18862,1.18865,1.18852,1.18858,585100004.0
2005-11-10 20:24:00,1.1886,1.1886,1.18855,1.18855,268300001.0
2005-11-10 20:25:00,1.18854,1.18854,1.18823,1.18834,96200000.0
2005-11-10 20:26:00,1.18835,1.18835,1.18832,1.18832,261200001.0
2005-11-10 20:27:00,1.18832,1.18848,1.18832,1.18841,153399998.0
2005-11-10 20:28:00,1.18843,1.18849,1.18833,1.18833,740299997.0
2005-11-10 20:29:00,1.18825,1.1883,1.1882,1.18825,412800003.0
2005-11-10 20:30:00,1.18823,1.18831,1.18821,1.18823,279199998.0
2005-11-10 20:31:00,1.18825,1.18825,1.18805,1.18805,432199997.0
2005-11-10 20:32:00,1.18784,1.18796,1.18768,1.1879,273400001.0
2005-11-10 20:33:00,1.18785,1.18799,1.18785,1.18788,201000000.0
2005-11-10 20:34:00,1.1878,1.18794,1.18775,1.18782,150999998.0
2005-11-10 20:35:00,1.18785,1.18788,1.18772,1.18788,77600000.0
2005-11-10 20:36:00,1.1879,1.18792,1.1878,1.1879,288500003.0
2005-11-10 20:37:00,1.18787,1.18787,1.18775,1.18783,181499998.0
2005-11-10 20:38:00,1.18785,1.18797,1.18785,1.18797,194099999.0
2005-11-10 20:39:00,1.18791,1.18801,1.18787,1.18796,400000003.0
2005-11-10 20:40:00,1.18795,1.18797,1.18782,1.18785,380899993.0
2005-11-10 20:41:00,1.1879,1.1879,1.18782,1.1879,608799995.0
2005-11-10 20:42:00,1.18788,1.18788,1.18777,1.18778,371300002.0
2005-11-10 20:43:00,1.18775,1.18778,1.18769,1.18771,266000003.0
2005-11-10 20:44:00,1.18769,1.18773,1.18757,1.18773,186300001.0
2005-11-10 20:45:00,1.1877,1.1877,1.18757,1.18762,163400000.0
2005-11-10 20:46:00,1.18774,1.18792,1.18767,1.18792,147300002.0
2005-11-10 20:47:00,1.18792,1.18792,1.18774,1.18774,150500000.0
2005-11-10 20:48:00,1.18777,1.18792,1.18777,1.18792,51299999.0
2005-11-10 20:49:00,1.18797,1.18804,1.1879,1.18804,443300000.0
2005-11-10 20:50:00,1.18797,1.18797,1.18785,1.18788,59500000.0
2005-11-10 20:51:00,1.18791,1.18791,1.18777,1.1879,103600000.0
2005-11-10 20:52:00,1.18794,1.18794,1.18786,1.18786,42800000.0
2005-11-10 20:53:00,1.18782,1.18796,1.18782,1.18784,285800002.0
2005-11-10 20:54:00,1.18791,1.188,1.18787,1.18795,380000004.0
2005-11-10 20:55:00,1.18802,1.18803,1.18795,1.188,188100002.0
2005-11-10 20:56:00,1.18793,1.18793,1.18747,1.1875,581199999.0
2005-11-10 20:57:00,1.18745,1.18752,1.18742,1.18744,378400003.0
2005-11-10 20:58:00,1.18743,1.18748,1.1874,1.18743,321200000.0
2005-11-10 20:59:00,1.18766,1.18777,1.18761,1.18765,347399995.0
2005-11-10 21:00:00,1.18745,1.18748,1.18735,1.1874,915800006.0
2005-11-10 21:01:00,1.1874,1.18745,1.18735,1.18745,601100000.0
2005-11-10 21:02:00,1.18732,1.18734,1.18727,1.18727,70799999.0
2005-11-10 21:03:00,1.18727,1.18727,1.18698,1.18698,613700005.0
2005-11-10 21:04:00,1.18698,1.18713,1.18693,1.18713,594100004.0
2005-11-10 21:05:00,1.18715,1.18717,1.187,1.1871,712599997.0
2005-11-10 21:06:00,1.18714,1.18714,1.18698,1.18698,97300000.0
2005-11-10 21:07:00,1.18703,1.18719,1.18699,1.18703,564399996.0
2005-11-10 21:08:00,1.18699,1.1872,1.18699,1.1872,95899999.0
2005-11-10 21:09:00,1.18718,1.18727,1.18717,1.18725,103100000.0
2005-11-10 21:10:00,1.18722,1.18722,1.18707,1.1871,390499999.0
2005-11-10 21:11:00,1.1871,1.18712,1.18705,1.18705,341300000.0
2005-11-10 21:12:00,1.1871,1.18712,1.18705,1.18707,351100005.0
2005-11-10 21:13:00,1.1871,1.1871,1.18702,1.18702,380599999.0
2005-11-10 21:14:00,1.1871,1.1871,1.18702,1.18707,370700000.0
2005-11-10 21:15:00,1.18705,1.1871,1.18705,1.18707,86699999.0
2005-11-10 21:16:00,1.18702,1.18708,1.187,1.187,206400002.0
2005-11-10 21:17:00,1.18705,1.18705,1.187,1.18705,55200000.0
2005-11-10 21:18:00,1.18707,1.18708,1.18698,1.18707,78100001.0
2005-11-10 21:19:00,1.18733,1.1874,1.1872,1.1872,107500000.0
2005-11-10 21:20:00,1.18707,1.18707,1.18698,1.18707,43800001.0
2005-11-10 21:21:00,1.18702,1.18702,1.18698,1.18698,31900000.0
2005-11-10 21:22:00,1.1869,1.18692,1.18681,1.18692,66700001.0
2005-11-10 21:23:00,1.18702,1.18718,1.18702,1.18718,25700001.0
2005-11-10 21:24:00,1.18712,1.18712,1.18702,1.18702,9000000.0
2005-11-10 21:25:00,1.18712,1.18725,1.18712,1.18725,64800000.0
2005-11-10 21:26:00,1.18728,1.18733,1.18725,1.1873,112299997.0
2005-11-10 21:27:00,1.18734,1.1877,1.18734,1.18769,205100001.0
2005-11-10 21:28:00,1.18768,1.18775,1.18757,1.18762,313399998.0
2005-11-10 21:29:00,1.18782,1.1879,1.18782,1.18785,127400002.0
2005-11-10 21:30:00,1.18786,1.18786,1.18772,1.18772,68800000.0
2005-11-10 21:31:00,1.18774,1.18784,1.18774,1.18781,54500000.0
2005-11-10 21:32:00,1.1878,1.1878,1.18772,1.1878,179200002.0
2005-11-10 21:33:00,1.18787,1.18792,1.18781,1.1879,201700003.0
2005-11-10 21:34:00,1.18792,1.18798,1.18792,1.18798,48600001.0
2005-11-10 21:35:00,1.18798,1.18814,1.18791,1.1881,174900001.0
2005-11-10 21:36:00,1.18809,1.18818,1.18809,1.18814,58500002.0
2005-11-10 21:37:00,1.18824,1.18824,1.18803,1.18803,74500002.0
2005-11-10 21:38:00,1.18799,1.188,1.18794,1.18798,128500000.0
2005-11-10 21:39:00,1.18798,1.18798,1.18792,1.18793,339700001.0
2005-11-10 21:40:00,1.18793,1.18805,1.18793,1.18797,210300002.0
2005-11-10 21:41:00,1.18808,1.18815,1.18808,1.18815,14100000.0
2005-11-10 21:42:00,1.18813,1.18813,1.18783,1.18796,97500002.0
2005-11-10 21:43:00,1.18796,1.18801,1.18784,1.18784,98400001.0
2005-11-10 21:44:00,1.18792,1.18834,1.18792,1.18834,56600000.0
2005-11-10 21:45:00,1.18834,1.18834,1.18806,1.18818,95200001.0
2005-11-10 21:46:00,1.18823,1.18838,1.18823,1.18827,158299999.0
2005-11-10 21:47:00,1.18807,1.18842,1.18807,1.18834,157000001.0
2005-11-10 21:48:00,1.18842,1.18844,1.18832,1.18841,99300000.0
2005-11-10 21:49:00,1.18839,1.18867,1.18839,1.18864,74299999.0
2005-11-10 21:50:00,1.18863,1.18876,1.18851,1.18857,102899998.0
2005-11-10 21:51:00,1.18845,1.18852,1.18843,1.18843,132100001.0
2005-11-10 21:52:00,1.18838,1.1885,1.18831,1.1885,148500002.0
2005-11-10 21:53:00,1.18852,1.18858,1.18852,1.18852,187199997.0
2005-11-10 21:54:00,1.18852,1.18866,1.1885,1.18855,139199998.0
2005-11-10 21:55:00,1.18862,1.18875,1.18862,1.18875,137300001.0
2005-11-10 21:56:00,1.18892,1.18896,1.18882,1.18885,140099998.0
2005-11-10 21:57:00,1.18893,1.18941,1.18893,1.18916,71600000.0
2005-11-10 21:58:00,1.18912,1.18934,1.18912,1.18926,110500001.0
2005-11-10 21:59:00,1.18908,1.18939,1.18908,1.18922,109000002.0
2005-11-10 22:00:00,1.18925,1.18943,1.189,1.1892,180599999.0
2005-11-10 22:01:00,1.1892,1.1893,1.18911,1.18917,109800000.0
2005-11-10 22:02:00,1.18913,1.18928,1.18913,1.18915,207489999.0
2005-11-10 22:03:00,1.18915,1.18927,1.18913,1.18927,168900004.0
2005-11-10 22:04:00,1.18933,1.18937,1.18923,1.18937,192900002.0
2005-11-10 22:05:00,1.18942,1.18949,1.18933,1.18933,141000003.0
2005-11-10 22:06:00,1.18935,1.18949,1.18934,1.18946,177599996.0
2005-11-10 22:07:00,1.1894,1.18941,1.1892,1.18941,93999998.0
2005-11-10 22:08:00,1.1895,1.18976,1.1895,1.18965,152100002.0
2005-11-10 22:09:00,1.18949,1.18954,1.1893,1.18941,147999999.0
2005-11-10 22:10:00,1.18938,1.18948,1.18938,1.18948,80300002.0
2005-11-10 22:11:00,1.18943,1.18943,1.18927,1.18929,35200000.0
2005-11-10 22:12:00,1.18931,1.18946,1.18927,1.18946,113400002.0
2005-11-10 22:13:00,1.1894,1.18954,1.1894,1.1895,103299999.0
2005-11-10 22:14:00,1.18957,1.18957,1.18925,1.18931,166899998.0
2005-11-10 22:15:00,1.18923,1.18923,1.18894,1.18905,94500000.0
2005-11-10 22:16:00,1.18907,1.18933,1.18905,1.18933,164700000.0
2005-11-10 22:17:00,1.18931,1.18942,1.18927,1.18942,97999997.0
2005-11-10 22:18:00,1.18998,1.19122,1.18998,1.19106,63800000.0
2005-11-10 22:19:00,1.19081,1.19081,1.19014,1.19014,49300000.0
2005-11-10 22:20:00,1.18977,1.18977,1.18952,1.18962,111899999.0
2005-11-10 22:21:00,1.18962,1.18962,1.18951,1.18953,167599999.0
2005-11-10 22:22:00,1.18953,1.18953,1.18944,1.18944,142700001.0
2005-11-10 22:23:00,1.18947,1.18947,1.18928,1.18931,160599999.0
2005-11-10 22:24:00,1.18932,1.18952,1.18932,1.18952,81800000.0
2005-11-10 22:25:00,1.18953,1.18963,1.18947,1.18961,54700001.0
2005-11-10 22:26:00,1.18968,1.18976,1.18967,1.18976,81900001.0
2005-11-10 22:27:00,1.18975,1.19001,1.18975,1.1899,240700000.0
2005-11-10 22:28:00,1.18995,1.19041,1.18995,1.19041,146900000.0
2005-11-10 22:29:00,1.19044,1.19055,1.1903,1.1903,332600006.0
2005-11-10 22:30:00,1.1902,1.1902,1.18979,1.1898,61200000.0
2005-11-10 22:31:00,1.18961,1.18961,1.18944,1.18944,31900000.0
2005-11-10 22:32:00,1.18933,1.18957,1.18933,1.18957,77400000.0
2005-11-10 22:33:00,1.18966,1.18968,1.18953,1.18962,139500000.0
2005-11-10 22:34:00,1.18952,1.18961,1.18943,1.18945,335600001.0
2005-11-10 22:35:00,1.18943,1.18943,1.18931,1.18932,201399998.0
2005-11-10 22:36:00,1.18932,1.18935,1.1893,1.18935,131199998.0
2005-11-10 22:37:00,1.18928,1.18928,1.18895,1.18898,87800000.0
2005-11-10 22:38:00,1.18902,1.18919,1.18902,1.18912,159500002.0
2005-11-10 22:39:00,1.18918,1.18924,1.18913,1.18921,173700001.0
2005-11-10 22:40:00,1.18925,1.18925,1.18911,1.18913,128699999.0
2005-11-10 22:41:00,1.18918,1.18924,1.18916,1.18919,41699999.0
2005-11-10 22:42:00,1.18936,1.18937,1.18923,1.18932,120200002.0
2005-11-10 22:43:00,1.1893,1.18937,1.18907,1.18907,236100000.0
2005-11-10 22:44:00,1.189,1.1891,1.18892,1.18903,132899998.0
2005-11-10 22:45:00,1.18909,1.18916,1.18909,1.18916,1600000.0
2005-11-10 22:46:00,1.18919,1.18919,1.18896,1.18902,98900000.0
2005-11-10 22:47:00,1.18902,1.18924,1.189,1.189,139100000.0
2005-11-10 22:48:00,1.18894,1.18898,1.18892,1.18894,68900001.0
2005-11-10 22:49:00,1.18896,1.18913,1.18889,1.18913,69500000.0
2005-11-10 22:50:00,1.18938,1.18956,1.18938,1.18952,54300000.0
2005-11-10 22:51:00,1.18965,1.18965,1.18955,1.18962,67800000.0
2005-11-10 22:52:00,1.18955,1.1896,1.1895,1.1895,162199998.0
2005-11-10 22:53:00,1.18954,1.18965,1.18954,1.18957,125500001.0
2005-11-10 22:54:00,1.18956,1.18966,1.18956,1.18963,101400000.0
2005-11-10 22:55:00,1.18966,1.1897,1.18952,1.18955,267899997.0
2005-11-10 22:56:00,1.18952,1.18952,1.18933,1.18933,64800000.0
2005-11-10 22:57:00,1.18937,1.18967,1.18937,1.18967,115399999.0
2005-11-10 22:58:00,1.18978,1.18985,1.18963,1.18985,129499999.0
2005-11-10 22:59:00,1.18985,1.18985,1.18955,1.18965,66700000.0
2005-11-10 23:00:00,1.18955,1.18994,1.18952,1.18983,123400000.0
2005-11-10 23:01:00,1.19001,1.19017,1.19001,1.19013,100199999.0
2005-11-10 23:02:00,1.1901,1.19012,1.19005,1.1901,89600002.0
2005-11-10 23:03:00,1.19011,1.19011,1.19004,1.19004,48700002.0
2005-11-10 23:04:00,1.19,1.19012,1.18992,1.19012,163500004.0
2005-11-10 23:05:00,1.19012,1.19082,1.19012,1.19082,130100000.0
2005-11-10 23:06:00,1.1909,1.1909,1.1905,1.19085,108199999.0
2005-11-10 23:07:00,1.19085,1.19085,1.19053,1.19075,98899999.0
2005-11-10 23:08:00,1.19077,1.19084,1.19059,1.19059,107400002.0
2005-11-10 23:09:00,1.1905,1.19055,1.19043,1.19055,39100000.0
2005-11-10 23:10:00,1.1905,1.1905,1.19037,1.19037,38900000.0
2005-11-10 23:11:00,1.19033,1.19048,1.19033,1.19048,79900002.0
2005-11-10 23:12:00,1.19044,1.1906,1.19044,1.1906,39999999.0
2005-11-10 23:13:00,1.19095,1.1911,1.1908,1.1911,150499999.0
2005-11-10 23:14:00,1.19057,1.19075,1.19057,1.19075,95099998.0
2005-11-10 23:15:00,1.19122,1.1913,1.19106,1.19106,90000002.0
2005-11-10 23:16:00,1.19082,1.19091,1.19079,1.19089,182900004.0
2005-11-10 23:17:00,1.19085,1.19089,1.19075,1.19075,124799998.0
2005-11-10 23:18:00,1.19075,1.19075,1.19063,1.19069,128300002.0
2005-11-10 23:19:00,1.19064,1.19077,1.19064,1.19077,54300000.0
2005-11-10 23:20:00,1.19075,1.19075,1.19075,1.19075,800000.0
2005-11-10 23:21:00,1.19078,1.19083,1.19068,1.19083,70700001.0
2005-11-10 23:22:00,1.19078,1.19086,1.19065,1.19072,101100000.0
2005-11-10 23:23:00,1.19077,1.19099,1.19077,1.19089,82900001.0
2005-11-10 23:24:00,1.19094,1.19104,1.19094,1.19097,50300001.0
2005-11-10 23:25:00,1.19113,1.19123,1.19109,1.19115,127200002.0
2005-11-10 23:26:00,1.19115,1.19122,1.19111,1.1912,92500000.0
2005-11-10 23:27:00,1.1912,1.19125,1.19117,1.19122,125799999.0
2005-11-10 23:28:00,1.19123,1.19125,1.19115,1.19117,113399999.0
2005-11-10 23:29:00,1.1913,1.19132,1.19121,1.19121,46500000.0
2005-11-10 23:30:00,1.1912,1.19125,1.1912,1.1912,20000000.0
2005-11-10 23:31:00,1.19108,1.19113,1.19106,1.1911,136500000.0
2005-11-10 23:32:00,1.1911,1.1911,1.19073,1.19073,63900000.0
2005-11-10 23:33:00,1.19064,1.19064,1.1905,1.1905,82600000.0
2005-11-10 23:34:00,1.1905,1.19073,1.1905,1.19067,54500000.0
2005-11-10 23:35:00,1.1905,1.19062,1.19047,1.19047,89800001.0
2005-11-10 23:36:00,1.19042,1.19053,1.19042,1.19053,61500000.0
2005-11-10 23:37:00,1.19057,1.19061,1.19054,1.19054,152200000.0
2005-11-10 23:38:00,1.19056,1.19056,1.19039,1.19049,62799999.0
2005-11-10 23:39:00,1.19047,1.1905,1.19047,1.1905,22300000.0
2005-11-10 23:40:00,1.19051,1.19052,1.19051,1.19052,3200000.0
2005-11-10 23:41:00,1.1906,1.19065,1.19055,1.19055,46800000.0
2005-11-10 23:42:00,1.19083,1.19101,1.19075,1.19093,115999999.0
2005-11-10 23:43:00,1.19075,1.19075,1.19064,1.19066,93400001.0
2005-11-10 23:44:00,1.1906,1.19065,1.19055,1.19058,172000004.0
2005-11-10 23:45:00,1.19094,1.19102,1.19074,1.19102,25400000.0
2005-11-10 23:46:00,1.19055,1.19055,1.19055,1.19055,14400000.0
2005-11-10 23:47:00,1.1906,1.1906,1.1906,1.1906,100000.0
2005-11-10 23:48:00,1.1906,1.1906,1.19055,1.19055,84199999.0
2005-11-10 23:49:00,1.19056,1.19069,1.19056,1.19064,94700000.0
2005-11-10 23:50:00,1.19066,1.19069,1.19066,1.19069,54200001.0
2005-11-10 23:51:00,1.1906,1.19065,1.19053,1.19053,104100000.0
2005-11-10 23:52:00,1.19047,1.19049,1.1904,1.1904,14500000.0
2005-11-10 23:53:00,1.19038,1.1905,1.19037,1.1904,94900001.0
2005-11-10 23:54:00,1.1904,1.1904,1.1904,1.1904,33600001.0
2005-11-10 23:55:00,1.19035,1.19048,1.19035,1.19048,88600000.0
2005-11-10 23:56:00,1.19032,1.19042,1.19032,1.19042,107400000.0
2005-11-10 23:57:00,1.19053,1.19057,1.19053,1.19057,12200000.0
2005-11-10 23:58:00,1.19065,1.19076,1.1905,1.19076,191799996.0
2005-11-10 23:59:00,1.19075,1.19078,1.19075,1.19078,43600000.0
2005-11-11 00:00:00,1.19118,1.19129,1.19118,1.19124,117100003.0
2005-11-11 00:01:00,1.19118,1.19118,1.19097,1.1911,100099999.0
2005-11-11 00:02:00,1.19105,1.19121,1.1909,1.19116,108200000.0
2005-11-11 00:03:00,1.19106,1.19122,1.19096,1.19107,82900003.0
2005-11-11 00:04:00,1.19103,1.19131,1.191,1.19126,113899999.0
2005-11-11 00:05:00,1.19132,1.19145,1.19119,1.19119,70699999.0
2005-11-11 00:06:00,1.19107,1.19117,1.1908,1.19082,95400000.0
2005-11-11 00:07:00,1.19092,1.19108,1.19077,1.19098,159300002.0
2005-11-11 00:08:00,1.19102,1.19121,1.1909,1.19111,83099999.0
2005-11-11 00:09:00,1.19104,1.19107,1.19083,1.19094,113900001.0
2005-11-11 00:10:00,1.19106,1.19113,1.19079,1.1911,185699998.0
2005-11-11 00:11:00,1.19102,1.19102,1.19063,1.19076,77899999.0
2005-11-11 00:12:00,1.19086,1.19086,1.19055,1.19059,49900000.0
2005-11-11 00:13:00,1.19047,1.19096,1.19047,1.19096,88800001.0
2005-11-11 00:14:00,1.19073,1.19095,1.19055,1.19095,109200001.0
2005-11-11 00:15:00,1.19092,1.19092,1.19079,1.19086,156100001.0
2005-11-11 00:16:00,1.19081,1.19098,1.19075,1.19088,87599999.0
2005-11-11 00:17:00,1.19073,1.19073,1.1906,1.19062,106799999.0
2005-11-11 00:18:00,1.19077,1.19088,1.19066,1.19084,104200001.0
2005-11-11 00:19:00,1.19076,1.1909,1.1907,1.1908,70699998.0
2005-11-11 00:20:00,1.19079,1.19097,1.1906,1.1907,140000003.0
2005-11-11 00:21:00,1.19075,1.19104,1.19059,1.191,101000000.0
2005-11-11 00:22:00,1.19085,1.19085,1.19059,1.19072,55600000.0
2005-11-11 00:23:00,1.19066,1.19082,1.19062,1.19067,94600001.0
2005-11-11 00:24:00,1.19065,1.19083,1.19063,1.19063,75399998.0
2005-11-11 00:25:00,1.19055,1.19078,1.19055,1.19062,61300000.0
2005-11-11 00:26:00,1.1906,1.19075,1.1906,1.19075,32700000.0
2005-11-11 00:27:00,1.19086,1.19086,1.1907,1.19086,88999999.0
2005-11-11 00:28:00,1.19075,1.19084,1.19043,1.19058,62000000.0
2005-11-11 00:29:00,1.19064,1.19079,1.19049,1.19052,132800001.0
2005-11-11 00:30:00,1.19068,1.19068,1.19042,1.19042,75100000.0
2005-11-11 00:31:00,1.19042,1.19048,1.19029,1.19029,65000001.0
2005-11-11 00:32:00,1.19059,1.1906,1.19048,1.19051,227200001.0
2005-11-11 00:33:00,1.19054,1.19063,1.1905,1.19054,96500002.0
2005-11-11 00:34:00,1.19047,1.19064,1.19013,1.19062,118800002.0
2005-11-11 00:35:00,1.19048,1.19064,1.19043,1.19064,98999999.0
2005-11-11 00:36:00,1.19051,1.1907,1.19049,1.1906,127800001.0
2005-11-11 00:37:00,1.19032,1.19041,1.19032,1.19041,39300000.0
2005-11-11 00:38:00,1.19061,1.19092,1.19057,1.19072,162100000.0
2005-11-11 00:39:00,1.19065,1.19081,1.19056,1.19073,78799999.0
2005-11-11 00:40:00,1.19067,1.19067,1.19048,1.19049,81499999.0
2005-11-11 00:41:00,1.1906,1.19071,1.19053,1.19053,103400000.0
2005-11-11 00:42:00,1.1907,1.19078,1.19054,1.1906,59200001.0
2005-11-11 00:43:00,1.19077,1.19077,1.19049,1.19063,108500002.0
2005-11-11 00:44:00,1.19035,1.19042,1.19033,1.19033,119500003.0
2005-11-11 00:45:00,1.19032,1.19045,1.19032,1.19042,87200000.0
2005-11-11 00:46:00,1.19035,1.19037,1.19035,1.19035,27200000.0
2005-11-11 00:47:00,1.19031,1.19042,1.19027,1.19038,112699996.0
2005-11-11 00:48:00,1.19042,1.19047,1.1904,1.19047,40800000.0
2005-11-11 00:49:00,1.1906,1.19075,1.19053,1.19061,97000000.0
2005-11-11 00:50:00,1.19068,1.19086,1.19057,1.1907,98300001.0
2005-11-11 00:51:00,1.1903,1.1903,1.19009,1.19009,71300000.0
2005-11-11 00:52:00,1.19064,1.19075,1.19052,1.19061,126900002.0
2005-11-11 00:53:00,1.19065,1.19065,1.19046,1.19057,184600000.0
2005-11-11 00:54:00,1.19057,1.19057,1.19043,1.19053,42500000.0
2005-11-11 00:55:00,1.19049,1.19062,1.19049,1.19062,141399999.0
2005-11-11 00:56:00,1.19019,1.19025,1.19018,1.1902,145300002.0
2005-11-11 00:57:00,1.19045,1.19055,1.19042,1.19047,145300002.0
2005-11-11 00:58:00,1.19019,1.19026,1.19019,1.19026,39499999.0
2005-11-11 00:59:00,1.1905,1.19067,1.1905,1.19057,42799999.0
2005-11-11 01:00:00,1.1903,1.19038,1.1903,1.19038,62900001.0
2005-11-11 01:01:00,1.19035,1.19035,1.19025,1.1903,112000003.0
2005-11-11 01:02:00,1.19038,1.19062,1.19037,1.19043,157000001.0
2005-11-11 01:03:00,1.19038,1.19057,1.19038,1.19038,269600000.0
2005-11-11 01:04:00,1.19057,1.19066,1.19046,1.19058,78100000.0
2005-11-11 01:05:00,1.19035,1.19035,1.19015,1.1903,112399999.0
2005-11-11 01:06:00,1.19045,1.19059,1.19037,1.19052,125999998.0
2005-11-11 01:07:00,1.19057,1.19069,1.19031,1.19055,255289998.0
2005-11-11 01:08:00,1.19051,1.19061,1.19049,1.19049,152000003.0
2005-11-11 01:09:00,1.19049,1.19069,1.19041,1.19059,207600004.0
2005-11-11 01:10:00,1.19032,1.19032,1.19032,1.19032,19100000.0
2005-11-11 01:11:00,1.19033,1.19045,1.19033,1.19045,61900001.0
2005-11-11 01:12:00,1.19052,1.19052,1.19044,1.19048,45299999.0
2005-11-11 01:13:00,1.19062,1.19088,1.19055,1.19081,70200000.0
2005-11-11 01:14:00,1.19035,1.19035,1.19035,1.19035,43299998.0
2005-11-11 01:15:00,1.19048,1.19062,1.1904,1.19058,140800002.0
2005-11-11 01:16:00,1.19038,1.1904,1.19032,1.19035,101899999.0
2005-11-11 01:17:00,1.19037,1.19037,1.19019,1.19022,109400002.0
2005-11-11 01:18:00,1.19017,1.19033,1.19017,1.19033,12100000.0
2005-11-11 01:19:00,1.19027,1.19027,1.19023,1.19023,27900000.0
2005-11-11 01:20:00,1.19015,1.19047,1.19015,1.1904,83300001.0
2005-11-11 01:21:00,1.19018,1.1902,1.19015,1.19015,26700000.0
2005-11-11 01:22:00,1.19016,1.19024,1.1901,1.19012,174400002.0
2005-11-11 01:23:00,1.19002,1.19002,1.19,1.19,5600000.0
2005-11-11 01:24:00,1.1899,1.1899,1.18982,1.18982,4800000.0
2005-11-11 01:25:00,1.18989,1.18993,1.18971,1.18972,60700001.0
2005-11-11 01:26:00,1.18974,1.18994,1.18972,1.18985,143399999.0
2005-11-11 01:27:00,1.18962,1.18962,1.1895,1.1895,43900000.0
2005-11-11 01:28:00,1.18968,1.18977,1.18965,1.18974,39100000.0
2005-11-11 01:29:00,1.18977,1.18977,1.18948,1.18959,51099999.0
2005-11-11 01:30:00,1.1897,1.1899,1.18965,1.1899,51500000.0
2005-11-11 01:31:00,1.1895,1.1895,1.18945,1.1895,18500000.0
2005-11-11 01:32:00,1.1895,1.18955,1.1895,1.18955,68199998.0
2005-11-11 01:33:00,1.18948,1.18948,1.18926,1.18934,80700000.0
2005-11-11 01:34:00,1.1894,1.1894,1.18935,1.18935,37100001.0
2005-11-11 01:35:00,1.18945,1.18945,1.1894,1.1894,14400000.0
2005-11-11 01:36:00,1.18949,1.18958,1.18945,1.18958,58799998.0
2005-11-11 01:37:00,1.1896,1.18973,1.1896,1.18973,12000000.0
2005-11-11 01:38:00,1.18975,1.18979,1.18972,1.18972,76700000.0
2005-11-11 01:39:00,1.18968,1.18975,1.18968,1.18975,72700000.0
2005-11-11 01:40:00,1.1896,1.18973,1.1896,1.18973,27300000.0
2005-11-11 01:41:00,1.19012,1.19012,1.18971,1.18983,106800001.0
2005-11-11 01:42:00,1.1897,1.1897,1.1897,1.1897,23600000.0
2005-11-11 01:43:00,1.18966,1.18966,1.18959,1.18963,19900000.0
2005-11-11 01:44:00,1.18979,1.18983,1.18956,1.18967,111299998.0
2005-11-11 01:45:00,1.18966,1.18981,1.18961,1.18975,129200001.0
2005-11-11 01:46:00,1.18967,1.18981,1.18967,1.18971,78700000.0
2005-11-11 01:47:00,1.18963,1.18987,1.18963,1.18983,164100002.0
2005-11-11 01:48:00,1.18978,1.18978,1.1896,1.18965,68500000.0
2005-11-11 01:49:00,1.18955,1.18955,1.1895,1.1895,40700000.0
2005-11-11 01:50:00,1.18944,1.1895,1.18939,1.18948,88799999.0
2005-11-11 01:51:00,1.18952,1.18952,1.18945,1.18945,21500000.0
2005-11-11 01:52:00,1.1897,1.1897,1.18949,1.18963,102800002.0
2005-11-11 01:53:00,1.1895,1.1895,1.1895,1.1895,93599998.0
2005-11-11 01:54:00,1.18953,1.18966,1.18953,1.18966,39600000.0
2005-11-11 01:55:00,1.18958,1.18969,1.18958,1.18968,51899999.0
2005-11-11 01:56:00,1.18952,1.18952,1.18948,1.18948,4000000.0
2005-11-11 01:57:00,1.1895,1.18964,1.18946,1.18962,76799998.0
2005-11-11 01:58:00,1.1899,1.18998,1.1898,1.18984,138600001.0
2005-11-11 01:59:00,1.18993,1.19061,1.18993,1.19048,79300003.0
2005-11-11 02:00:00,1.19049,1.19055,1.19028,1.19028,187699998.0
2005-11-11 02:01:00,1.19022,1.19022,1.19003,1.1901,55700000.0
2005-11-11 02:02:00,1.19019,1.19043,1.19019,1.19028,140200002.0
2005-11-11 02:03:00,1.19029,1.19041,1.19025,1.1904,201399999.0
2005-11-11 02:04:00,1.19044,1.19049,1.19044,1.19047,91900001.0
2005-11-11 02:05:00,1.19052,1.19052,1.19036,1.19047,189700000.0
2005-11-11 02:06:00,1.19037,1.19042,1.19037,1.19042,73900002.0
2005-11-11 02:07:00,1.1904,1.1904,1.19015,1.19016,129299997.0
2005-11-11 02:08:00,1.19015,1.19015,1.18989,1.18989,69900001.0
2005-11-11 02:09:00,1.18983,1.18983,1.18954,1.18955,177000002.0
2005-11-11 02:10:00,1.18959,1.18975,1.18959,1.18969,178200000.0
2005-11-11 02:11:00,1.18994,1.19,1.18974,1.18979,29700000.0
2005-11-11 02:12:00,1.18983,1.18995,1.18972,1.18988,174600000.0
2005-11-11 02:13:00,1.1897,1.1897,1.1897,1.1897,20700001.0
2005-11-11 02:14:00,1.1897,1.1897,1.1897,1.1897,27899999.0
2005-11-11 02:15:00,1.1897,1.1897,1.1895,1.1897,102599996.0
2005-11-11 02:16:00,1.18997,1.19003,1.18964,1.18984,57500000.0
2005-11-11 02:17:00,1.1899,1.18998,1.18972,1.18984,209499997.0
2005-11-11 02:18:00,1.18985,1.18992,1.18967,1.18987,141200002.0
2005-11-11 02:19:00,1.18969,1.19002,1.18969,1.18981,96000000.0
2005-11-11 02:20:00,1.18965,1.18975,1.18965,1.18967,88300000.0
2005-11-11 02:21:00,1.18967,1.18981,1.18957,1.18957,85800000.0
2005-11-11 02:22:00,1.1896,1.18965,1.18955,1.18965,76100001.0
2005-11-11 02:23:00,1.18985,1.18993,1.18976,1.18989,111000003.0
2005-11-11 02:24:00,1.1896,1.1896,1.18955,1.18955,16800000.0
2005-11-11 02:25:00,1.18955,1.18956,1.18951,1.18955,100000000.0
2005-11-11 02:26:00,1.1895,1.1895,1.18945,1.18945,41400000.0
2005-11-11 02:27:00,1.18959,1.18978,1.18959,1.1897,136200003.0
2005-11-11 02:28:00,1.18975,1.18975,1.18957,1.18961,71100001.0
2005-11-11 02:29:00,1.18972,1.18999,1.18956,1.18956,115700002.0
2005-11-11 02:30:00,1.18962,1.18978,1.18962,1.18977,76300001.0
2005-11-11 02:31:00,1.18975,1.18986,1.1897,1.18971,55100000.0
2005-11-11 02:32:00,1.18963,1.18985,1.18957,1.18965,147800002.0
2005-11-11 02:33:00,1.18959,1.18973,1.18955,1.18969,104000000.0
2005-11-11 02:34:00,1.1895,1.18966,1.1895,1.18966,151699997.0
2005-11-11 02:35:00,1.18997,1.19005,1.18985,1.18995,122000001.0
2005-11-11 02:36:00,1.18968,1.1897,1.18962,1.18967,25600000.0
2005-11-11 02:37:00,1.18972,1.18972,1.18958,1.18958,26300000.0
2005-11-11 02:38:00,1.18955,1.18958,1.1895,1.18953,130600000.0
2005-11-11 02:39:00,1.18951,1.18962,1.18946,1.18962,18400000.0
2005-11-11 02:40:00,1.18962,1.18979,1.18945,1.18945,96500000.0
2005-11-11 02:41:00,1.18948,1.18977,1.18948,1.18977,83099998.0
2005-11-11 02:42:00,1.1896,1.18965,1.1896,1.18965,9400000.0
2005-11-11 02:43:00,1.1897,1.18971,1.18959,1.18961,131999997.0
2005-11-11 02:44:00,1.18955,1.1896,1.18955,1.1896,17700000.0
2005-11-11 02:45:00,1.18925,1.18935,1.18925,1.18935,24900000.0
2005-11-11 02:46:00,1.18942,1.18944,1.18939,1.1894,96100000.0
2005-11-11 02:47:00,1.18935,1.18935,1.18928,1.18928,12800000.0
2005-11-11 02:48:00,1.18943,1.18967,1.18932,1.18962,133600001.0
2005-11-11 02:49:00,1.18962,1.18962,1.18941,1.18955,121899999.0
2005-11-11 02:50:00,1.18926,1.18928,1.18925,1.18928,40800000.0
2005-11-11 02:51:00,1.18909,1.18912,1.18898,1.18898,60700000.0
2005-11-11 02:52:00,1.189,1.189,1.18895,1.18895,4800000.0
2005-11-11 02:53:00,1.18889,1.1891,1.18889,1.1891,48900000.0
2005-11-11 02:54:00,1.1891,1.1891,1.1891,1.1891,21700000.0
2005-11-11 02:55:00,1.18915,1.18915,1.18907,1.18907,35800001.0
2005-11-11 02:56:00,1.18919,1.18919,1.18916,1.18916,17500000.0
2005-11-11 02:57:00,1.18933,1.18943,1.18924,1.18927,203200002.0
2005-11-11 02:58:00,1.18908,1.18908,1.18902,1.18902,4000000.0
2005-11-11 02:59:00,1.18907,1.18911,1.18894,1.18903,125899999.0
2005-11-11 03:00:00,1.1891,1.18915,1.189,1.18915,51700000.0
2005-11-11 03:01:00,1.18943,1.18943,1.1892,1.1893,171499998.0
2005-11-11 03:02:00,1.18942,1.18951,1.18922,1.18939,129699999.0
2005-11-11 03:03:00,1.18918,1.18922,1.18912,1.1892,160900001.0
2005-11-11 03:04:00,1.18928,1.18936,1.18924,1.18924,111700000.0
2005-11-11 03:05:00,1.1895,1.1896,1.18942,1.18954,108300001.0
2005-11-11 03:06:00,1.18923,1.18923,1.18921,1.18923,8000000.0
2005-11-11 03:07:00,1.18915,1.18915,1.18908,1.18908,40600001.0
2005-11-11 03:08:00,1.18898,1.18904,1.18898,1.18902,98500000.0
2005-11-11 03:09:00,1.18916,1.18932,1.18911,1.18917,115600003.0
2005-11-11 03:10:00,1.18912,1.18924,1.18906,1.18915,219200000.0
2005-11-11 03:11:00,1.1892,1.18937,1.1891,1.18925,86299999.0
2005-11-11 03:12:00,1.18907,1.18919,1.18906,1.18912,107300002.0
2005-11-11 03:13:00,1.18917,1.18917,1.18902,1.18905,28700000.0
2005-11-11 03:14:00,1.18908,1.18908,1.18894,1.18894,65800000.0
2005-11-11 03:15:00,1.18895,1.189,1.18893,1.18893,55700001.0
2005-11-11 03:16:00,1.189,1.18908,1.189,1.18908,25599999.0
2005-11-11 03:17:00,1.18902,1.18905,1.18895,1.18895,43600000.0
2005-11-11 03:18:00,1.18892,1.18905,1.18892,1.18903,72100000.0
2005-11-11 03:19:00,1.18913,1.18932,1.18913,1.18916,46400000.0
2005-11-11 03:20:00,1.18905,1.18905,1.189,1.189,19400000.0
2005-11-11 03:21:00,1.18917,1.18938,1.18909,1.18938,102200001.0
2005-11-11 03:22:00,1.189,1.189,1.18893,1.189,23300000.0
2005-11-11 03:23:00,1.18893,1.18907,1.18893,1.189,108299999.0
2005-11-11 03:24:00,1.18897,1.189,1.18897,1.189,12000000.0
2005-11-11 03:25:00,1.189,1.18905,1.18895,1.18903,76200000.0
2005-11-11 03:26:00,1.18928,1.18942,1.18903,1.18941,62300003.0
2005-11-11 03:27:00,1.18898,1.189,1.18898,1.189,21600000.0
2005-11-11 03:28:00,1.18935,1.18939,1.18895,1.18929,130300001.0
2005-11-11 03:29:00,1.1894,1.18946,1.18926,1.18946,187400001.0
2005-11-11 03:30:00,1.18952,1.18952,1.18916,1.18916,94700000.0
2005-11-11 03:31:00,1.1891,1.18936,1.18905,1.18933,109200003.0
2005-11-11 03:32:00,1.18926,1.18939,1.1892,1.18931,33900001.0
2005-11-11 03:33:00,1.18891,1.18909,1.18891,1.18909,62500001.0
2005-11-11 03:34:00,1.18908,1.18932,1.18906,1.18928,140099999.0
2005-11-11 03:35:00,1.18921,1.18939,1.18916,1.18934,127499999.0
2005-11-11 03:36:00,1.18925,1.18934,1.18919,1.18932,46200000.0
2005-11-11 03:37:00,1.18935,1.18946,1.18934,1.18934,154900003.0
2005-11-11 03:38:00,1.18937,1.18955,1.1892,1.1892,122900001.0
2005-11-11 03:39:00,1.1891,1.18915,1.18908,1.1891,162300003.0
2005-11-11 03:40:00,1.18903,1.1893,1.18902,1.18927,167199999.0
2005-11-11 03:41:00,1.1891,1.18915,1.18905,1.18915,38800000.0
2005-11-11 03:42:00,1.18912,1.18923,1.18912,1.18923,34300000.0
2005-11-11 03:43:00,1.18929,1.18929,1.18907,1.18916,95999999.0
2005-11-11 03:44:00,1.18923,1.18923,1.18909,1.18909,42699998.0
2005-11-11 03:45:00,1.18907,1.18915,1.18905,1.18905,90400000.0
2005-11-11 03:46:00,1.18925,1.18929,1.1889,1.18895,214000000.0
2005-11-11 03:47:00,1.18913,1.18913,1.18905,1.1891,118499998.0
2005-11-11 03:48:00,1.18907,1.1892,1.18907,1.18913,99999999.0
2005-11-11 03:49:00,1.18917,1.18917,1.18905,1.18905,84500001.0
2005-11-11 03:50:00,1.18893,1.18938,1.1889,1.18912,83400000.0
2005-11-11 03:51:00,1.18912,1.18936,1.18912,1.1893,149200003.0
2005-11-11 03:52:00,1.18938,1.18946,1.18926,1.18927,126799999.0
2005-11-11 03:53:00,1.18949,1.18949,1.18931,1.18941,194899997.0
2005-11-11 03:54:00,1.1891,1.1891,1.18905,1.1891,78099999.0
2005-11-11 03:55:00,1.1891,1.1891,1.1891,1.1891,59700001.0
2005-11-11 03:56:00,1.18902,1.18915,1.18902,1.18905,106900002.0
2005-11-11 03:57:00,1.18937,1.18949,1.18923,1.1893,122299999.0
2005-11-11 03:58:00,1.189,1.18915,1.189,1.18915,20000000.0
2005-11-11 03:59:00,1.18925,1.18941,1.18919,1.18936,107000003.0
2005-11-11 04:00:00,1.18927,1.18937,1.18914,1.18933,93499997.0
2005-11-11 04:01:00,1.18923,1.18937,1.18915,1.18921,140500001.0
2005-11-11 04:02:00,1.18918,1.18921,1.1891,1.1891,80300000.0
2005-11-11 04:03:00,1.18902,1.18902,1.18898,1.18898,42199999.0
2005-11-11 04:04:00,1.18902,1.18902,1.18888,1.18888,26300000.0
2005-11-11 04:05:00,1.18917,1.18919,1.18902,1.18918,69500001.0
2005-11-11 04:06:00,1.18895,1.18897,1.18888,1.18897,25600000.0
2005-11-11 04:07:00,1.189,1.18905,1.18895,1.18905,61600001.0
2005-11-11 04:08:00,1.18902,1.1891,1.18896,1.18901,66200000.0
2005-11-11 04:09:00,1.18904,1.18911,1.18903,1.18911,22400000.0
2005-11-11 04:10:00,1.18912,1.18917,1.18906,1.18912,230400003.0
2005-11-11 04:11:00,1.18905,1.1891,1.18905,1.1891,16700000.0
2005-11-11 04:12:00,1.18922,1.18937,1.18912,1.1893,123300002.0
2005-11-11 04:13:00,1.1892,1.18926,1.1892,1.18926,33200000.0
2005-11-11 04:14:00,1.18937,1.18938,1.18927,1.18927,93900001.0
2005-11-11 04:15:00,1.18937,1.18937,1.18928,1.18928,26300000.0
2005-11-11 04:16:00,1.18921,1.18924,1.18921,1.18924,3500000.0
2005-11-11 04:17:00,1.18912,1.18925,1.18912,1.18925,36800000.0
2005-11-11 04:18:00,1.18934,1.18938,1.18934,1.18938,5600000.0
2005-11-11 04:19:00,1.18959,1.18968,1.18925,1.18937,44000000.0
2005-11-11 04:20:00,1.18933,1.18959,1.18921,1.18944,132200001.0
2005-11-11 04:21:00,1.18945,1.18962,1.18937,1.18938,48900001.0
2005-11-11 04:22:00,1.18933,1.18957,1.18933,1.18944,136000002.0
2005-11-11 04:23:00,1.18944,1.18947,1.18942,1.18945,75900002.0
2005-11-11 04:24:00,1.18957,1.18977,1.18937,1.18973,115900003.0
2005-11-11 04:25:00,1.18956,1.18956,1.18934,1.18934,66399999.0
2005-11-11 04:26:00,1.18902,1.18908,1.18902,1.18908,29500001.0
2005-11-11 04:27:00,1.18922,1.1895,1.18922,1.1895,16000000.0
2005-11-11 04:28:00,1.18954,1.18968,1.18933,1.18961,209000002.0
2005-11-11 04:29:00,1.18972,1.18976,1.18943,1.18949,111699998.0
2005-11-11 04:30:00,1.18943,1.18965,1.18931,1.18965,173199998.0
2005-11-11 04:31:00,1.18964,1.18974,1.18947,1.18966,177299998.0
2005-11-11 04:32:00,1.18957,1.1898,1.18957,1.1898,135599999.0
2005-11-11 04:33:00,1.18935,1.1894,1.1893,1.18935,36800000.0
2005-11-11 04:34:00,1.18957,1.18976,1.18946,1.18946,90600000.0
2005-11-11 04:35:00,1.18942,1.18942,1.1894,1.1894,25499999.0
2005-11-11 04:36:00,1.18942,1.18966,1.18942,1.18963,144300001.0
2005-11-11 04:37:00,1.1894,1.18942,1.1894,1.18942,12000000.0
2005-11-11 04:38:00,1.1894,1.18944,1.18935,1.18939,103000001.0
2005-11-11 04:39:00,1.18957,1.18962,1.18935,1.18941,139800003.0
2005-11-11 04:40:00,1.18935,1.18935,1.18926,1.18926,65399999.0
2005-11-11 04:41:00,1.18943,1.18956,1.18931,1.18947,68899999.0
2005-11-11 04:42:00,1.18947,1.18954,1.18925,1.18938,186999998.0
2005-11-11 04:43:00,1.1896,1.18966,1.18915,1.18943,87100001.0
2005-11-11 04:44:00,1.18946,1.1896,1.18935,1.1896,87600001.0
2005-11-11 04:45:00,1.18951,1.18962,1.18936,1.18938,149200001.0
2005-11-11 04:46:00,1.18938,1.18961,1.18936,1.18936,64600000.0
2005-11-11 04:47:00,1.18924,1.18936,1.18913,1.18913,102400001.0
2005-11-11 04:48:00,1.18914,1.18922,1.18894,1.18903,157900001.0
2005-11-11 04:49:00,1.1891,1.1891,1.18902,1.18905,163299998.0
2005-11-11 04:50:00,1.18902,1.18906,1.18896,1.18896,75900002.0
2005-11-11 04:51:00,1.18907,1.18911,1.189,1.18909,74800001.0
2005-11-11 04:52:00,1.1891,1.18929,1.1889,1.18917,201300004.0
2005-11-11 04:53:00,1.18924,1.18932,1.18918,1.18923,161599999.0
2005-11-11 04:54:00,1.1891,1.18912,1.18905,1.1891,33499999.0
2005-11-11 04:55:00,1.18931,1.18946,1.1893,1.18932,122000000.0
2005-11-11 04:56:00,1.18905,1.18915,1.18902,1.1891,107099998.0
2005-11-11 04:57:00,1.18913,1.18934,1.18913,1.18914,137100002.0
2005-11-11 04:58:00,1.1891,1.1891,1.1891,1.1891,25500000.0
2005-11-11 04:59:00,1.18907,1.1891,1.18902,1.18907,212299998.0
2005-11-11 05:00:00,1.1891,1.1891,1.189,1.189,59800001.0
2005-11-11 05:01:00,1.18942,1.18942,1.18923,1.18934,102900000.0
2005-11-11 05:02:00,1.18925,1.18948,1.1892,1.1894,62200000.0
2005-11-11 05:03:00,1.18938,1.18938,1.18924,1.18937,107500003.0
2005-11-11 05:04:00,1.18905,1.18915,1.18905,1.1891,57999999.0
2005-11-11 05:05:00,1.1891,1.1891,1.1891,1.1891,12700000.0
2005-11-11 05:06:00,1.18907,1.18907,1.18898,1.18898,12800000.0
2005-11-11 05:07:00,1.1893,1.1893,1.18902,1.18917,107800002.0
2005-11-11 05:08:00,1.18901,1.18912,1.1889,1.18901,98000001.0
2005-11-11 05:09:00,1.1891,1.18927,1.18896,1.189,42800000.0
2005-11-11 05:10:00,1.18887,1.18898,1.18887,1.18897,152300000.0
2005-11-11 05:11:00,1.1893,1.18933,1.18916,1.18916,105899999.0
2005-11-11 05:12:00,1.18907,1.18908,1.18905,1.18908,64500001.0
2005-11-11 05:13:00,1.18926,1.18934,1.1891,1.18927,241799998.0
2005-11-11 05:14:00,1.18914,1.18941,1.18914,1.18916,128600003.0
2005-11-11 05:15:00,1.1891,1.18928,1.1891,1.18922,107300002.0
2005-11-11 05:16:00,1.18966,1.18966,1.18937,1.18943,75490000.0
2005-11-11 05:17:00,1.1893,1.18932,1.18925,1.18925,99999998.0
2005-11-11 05:18:00,1.1893,1.1894,1.1893,1.18937,68499999.0
2005-11-11 05:19:00,1.1894,1.1894,1.18932,1.18932,66199999.0
2005-11-11 05:20:00,1.1898,1.1898,1.18942,1.18962,84200002.0
2005-11-11 05:21:00,1.1894,1.1894,1.1894,1.1894,27300000.0
2005-11-11 05:22:00,1.1894,1.1894,1.18935,1.1894,27900000.0
2005-11-11 05:23:00,1.18938,1.18945,1.18935,1.18938,148700002.0
2005-11-11 05:24:00,1.18973,1.18973,1.18939,1.18952,79000000.0
2005-11-11 05:25:00,1.18949,1.18964,1.18942,1.18948,130600003.0
2005-11-11 05:26:00,1.18965,1.18969,1.18937,1.18961,126199999.0
2005-11-11 05:27:00,1.18975,1.18975,1.18953,1.18964,46399999.0
2005-11-11 05:28:00,1.18965,1.18977,1.18956,1.18957,123900001.0
2005-11-11 05:29:00,1.1897,1.18973,1.18953,1.18953,96199998.0
2005-11-11 05:30:00,1.18949,1.18967,1.18949,1.18953,93100002.0
2005-11-11 05:31:00,1.18947,1.18984,1.18947,1.18984,90300000.0
2005-11-11 05:32:00,1.18992,1.18992,1.18988,1.18988,6000000.0
2005-11-11 05:33:00,1.18945,1.18965,1.1894,1.18952,151899998.0
2005-11-11 05:34:00,1.18969,1.18969,1.18953,1.18953,97300000.0
2005-11-11 05:35:00,1.18964,1.18964,1.18964,1.18964,37700000.0
2005-11-11 05:36:00,1.18938,1.18962,1.18926,1.18962,110899999.0
2005-11-11 05:37:00,1.18946,1.18958,1.18942,1.18942,90999999.0
2005-11-11 05:38:00,1.18948,1.18965,1.18938,1.18952,92600000.0
2005-11-11 05:39:00,1.18952,1.1896,1.18946,1.18949,121799999.0
2005-11-11 05:40:00,1.18967,1.18973,1.18959,1.18963,55600000.0
2005-11-11 05:41:00,1.1896,1.1896,1.18947,1.18949,45100001.0
2005-11-11 05:42:00,1.1895,1.18957,1.1895,1.18955,44800001.0
2005-11-11 05:43:00,1.18949,1.18961,1.18949,1.18961,7500000.0
2005-11-11 05:44:00,1.18925,1.18929,1.18902,1.18929,141000001.0
2005-11-11 05:45:00,1.1894,1.18955,1.1894,1.18945,24900000.0
2005-11-11 05:46:00,1.1895,1.18955,1.1895,1.18955,67000001.0
2005-11-11 05:47:00,1.18922,1.18922,1.18894,1.18908,77900001.0
2005-11-11 05:48:00,1.18934,1.18934,1.18931,1.18931,35200000.0
2005-11-11 05:49:00,1.189,1.189,1.18878,1.1888,137000002.0
2005-11-11 05:50:00,1.18882,1.18895,1.18869,1.18882,113500000.0
2005-11-11 05:51:00,1.1891,1.18924,1.18898,1.18898,134500002.0
2005-11-11 05:52:00,1.1891,1.18914,1.18902,1.18902,82400000.0
2005-11-11 05:53:00,1.18876,1.18904,1.18866,1.18893,118400000.0
2005-11-11 05:54:00,1.18938,1.18947,1.18938,1.18947,21500000.0
2005-11-11 05:55:00,1.18939,1.18939,1.18928,1.18934,77799999.0
2005-11-11 05:56:00,1.18915,1.18915,1.18889,1.18908,109300000.0
2005-11-11 05:57:00,1.18925,1.1893,1.18925,1.1893,107800000.0
2005-11-11 05:58:00,1.1893,1.18933,1.18917,1.18917,120099998.0
2005-11-11 05:59:00,1.18902,1.18919,1.18881,1.18898,129300000.0
2005-11-11 06:00:00,1.18893,1.18901,1.18877,1.18881,146700001.0
2005-11-11 06:01:00,1.1892,1.18925,1.1891,1.1892,39400000.0
2005-11-11 06:02:00,1.18915,1.18925,1.1891,1.18915,90000001.0
2005-11-11 06:03:00,1.18893,1.18924,1.18893,1.18913,73700000.0
2005-11-11 06:04:00,1.18891,1.18909,1.18889,1.18901,62800000.0
2005-11-11 06:05:00,1.18922,1.1894,1.18887,1.18895,123700001.0
2005-11-11 06:06:00,1.1892,1.1892,1.18915,1.18915,101400001.0
2005-11-11 06:07:00,1.18881,1.18903,1.18874,1.18896,157400001.0
2005-11-11 06:08:00,1.189,1.18915,1.18889,1.18889,69900000.0
2005-11-11 06:09:00,1.18886,1.18904,1.18886,1.18898,84300000.0
2005-11-11 06:10:00,1.18904,1.18907,1.18883,1.18907,132000001.0
2005-11-11 06:11:00,1.18901,1.18922,1.18901,1.18904,83900002.0
2005-11-11 06:12:00,1.18893,1.18914,1.18882,1.18901,163500001.0
2005-11-11 06:13:00,1.18922,1.18947,1.18922,1.18941,37200000.0
2005-11-11 06:14:00,1.1894,1.1894,1.18935,1.1894,46900000.0
2005-11-11 06:15:00,1.18926,1.18931,1.18919,1.18925,103499999.0
2005-11-11 06:16:00,1.18918,1.18918,1.18889,1.18895,174300000.0
2005-11-11 06:17:00,1.18915,1.18933,1.18915,1.18929,63400000.0
2005-11-11 06:18:00,1.18939,1.18942,1.18915,1.18915,192500003.0
2005-11-11 06:19:00,1.18915,1.18915,1.18907,1.1891,63499999.0
2005-11-11 06:20:00,1.18867,1.18889,1.18862,1.1887,181600003.0
2005-11-11 06:21:00,1.18853,1.18902,1.18853,1.18901,153099998.0
2005-11-11 06:22:00,1.18888,1.189,1.18884,1.18892,87399999.0
2005-11-11 06:23:00,1.18915,1.1892,1.18915,1.1892,55500000.0
2005-11-11 06:24:00,1.1891,1.1891,1.1889,1.189,88399999.0
2005-11-11 06:25:00,1.18918,1.18918,1.18908,1.18908,81600000.0
2005-11-11 06:26:00,1.18933,1.18951,1.18933,1.18936,78100003.0
2005-11-11 06:27:00,1.1894,1.1894,1.18935,1.18938,43699998.0
2005-11-11 06:28:00,1.18931,1.18933,1.189,1.189,88699998.0
2005-11-11 06:29:00,1.18895,1.18909,1.18895,1.18908,50500000.0
2005-11-11 06:30:00,1.18884,1.1889,1.18874,1.18877,140900002.0
2005-11-11 06:31:00,1.18905,1.18915,1.18905,1.18905,74800001.0
2005-11-11 06:32:00,1.18896,1.18896,1.18862,1.18871,68900000.0
2005-11-11 06:33:00,1.18892,1.18892,1.18871,1.18881,77000000.0
2005-11-11 06:34:00,1.18908,1.1891,1.18907,1.1891,104100001.0
2005-11-11 06:35:00,1.18892,1.18902,1.18879,1.18895,155899998.0
2005-11-11 06:36:00,1.18888,1.18888,1.18867,1.18868,114900000.0
2005-11-11 06:37:00,1.1891,1.18912,1.18905,1.1891,163499998.0
2005-11-11 06:38:00,1.18915,1.18915,1.18901,1.18901,26500000.0
2005-11-11 06:39:00,1.18898,1.189,1.18895,1.189,41600000.0
2005-11-11 06:40:00,1.18903,1.18903,1.18889,1.18894,63200001.0
2005-11-11 06:41:00,1.1889,1.18893,1.18883,1.1889,78900000.0
2005-11-11 06:42:00,1.1886,1.18877,1.1885,1.18873,79200001.0
2005-11-11 06:43:00,1.18868,1.18881,1.18861,1.18872,104800000.0
2005-11-11 06:44:00,1.18883,1.18893,1.18883,1.18885,88500002.0
2005-11-11 06:45:00,1.18865,1.18886,1.18847,1.18868,89000001.0
2005-11-11 06:46:00,1.18873,1.18887,1.18865,1.18868,123999998.0
2005-11-11 06:47:00,1.18853,1.18885,1.18853,1.18865,85500000.0
2005-11-11 06:48:00,1.18872,1.18879,1.18851,1.18866,135399998.0
2005-11-11 06:49:00,1.18874,1.18875,1.18855,1.18871,127000000.0
2005-11-11 06:50:00,1.18871,1.18879,1.18865,1.18873,127199999.0
2005-11-11 06:51:00,1.18851,1.1888,1.18849,1.18873,119700001.0
2005-11-11 06:52:00,1.18892,1.18905,1.18886,1.18893,90900001.0
2005-11-11 06:53:00,1.18888,1.18888,1.18888,1.18888,29799999.0
2005-11-11 06:54:00,1.1889,1.1889,1.1889,1.1889,34300001.0
2005-11-11 06:55:00,1.18895,1.18895,1.1889,1.1889,34400001.0
2005-11-11 06:56:00,1.18889,1.18892,1.18882,1.18882,62800000.0
2005-11-11 06:57:00,1.18884,1.18884,1.18881,1.18881,10600000.0
2005-11-11 06:58:00,1.18862,1.1887,1.18841,1.1885,192499997.0
2005-11-11 06:59:00,1.18842,1.18853,1.18841,1.18848,183999997.0
2005-11-11 07:00:00,1.18885,1.1889,1.18885,1.18885,179800004.0
2005-11-11 07:01:00,1.18898,1.18899,1.18891,1.18895,129499999.0
2005-11-11 07:02:00,1.1886,1.18877,1.18852,1.18855,117400001.0
2005-11-11 07:03:00,1.18879,1.18879,1.18857,1.1886,76400001.0
2005-11-11 07:04:00,1.18895,1.189,1.1889,1.189,129700001.0
2005-11-11 07:05:00,1.18896,1.18907,1.18896,1.18907,15200000.0
2005-11-11 07:06:00,1.18908,1.18908,1.1888,1.18887,105100002.0
2005-11-11 07:07:00,1.1889,1.18893,1.18885,1.18885,19900000.0
2005-11-11 07:08:00,1.18892,1.18898,1.18892,1.18898,1600000.0
2005-11-11 07:09:00,1.18905,1.18927,1.18905,1.18922,104100001.0
2005-11-11 07:10:00,1.1893,1.18933,1.1893,1.18933,47100002.0
2005-11-11 07:11:00,1.18927,1.18927,1.18922,1.18922,20100000.0
2005-11-11 07:12:00,1.18915,1.18925,1.18915,1.18918,34000000.0
2005-11-11 07:13:00,1.18915,1.18915,1.18899,1.1891,125900001.0
2005-11-11 07:14:00,1.18905,1.1891,1.18905,1.18907,55800000.0
2005-11-11 07:15:00,1.18905,1.18908,1.18902,1.18902,61300000.0
2005-11-11 07:16:00,1.189,1.18905,1.1889,1.18895,82500000.0
2005-11-11 07:17:00,1.18898,1.189,1.18898,1.189,24400000.0
2005-11-11 07:18:00,1.1885,1.18866,1.18845,1.18856,70300000.0
2005-11-11 07:19:00,1.18857,1.18883,1.18857,1.18872,99200002.0
2005-11-11 07:20:00,1.18899,1.18906,1.18899,1.18906,21700000.0
2005-11-11 07:21:00,1.18905,1.18908,1.18899,1.18908,120400001.0
2005-11-11 07:22:00,1.18885,1.18889,1.18863,1.18866,175799999.0
2005-11-11 07:23:00,1.18904,1.18904,1.18904,1.18904,39400000.0
2005-11-11 07:24:00,1.18902,1.18902,1.18895,1.18895,6400000.0
2005-11-11 07:25:00,1.18875,1.1888,1.18854,1.18855,53400000.0
2005-11-11 07:26:00,1.18872,1.18872,1.18849,1.18865,190899998.0
2005-11-11 07:27:00,1.189,1.189,1.18898,1.18898,30000001.0
2005-11-11 07:28:00,1.18847,1.18886,1.18847,1.18877,169199999.0
2005-11-11 07:29:00,1.18896,1.18906,1.18896,1.18906,5600000.0
2005-11-11 07:30:00,1.18905,1.18905,1.18905,1.18905,48700001.0
2005-11-11 07:31:00,1.18882,1.18895,1.18867,1.18867,122000000.0
2005-11-11 07:32:00,1.18907,1.18907,1.18898,1.18898,13700000.0
2005-11-11 07:33:00,1.1889,1.18892,1.18885,1.1889,33900000.0
2005-11-11 07:34:00,1.18859,1.18869,1.1884,1.18865,121700000.0
2005-11-11 07:35:00,1.18867,1.18876,1.18845,1.18845,79800000.0
2005-11-11 07:36:00,1.18848,1.18853,1.1884,1.18853,178700004.0
2005-11-11 07:37:00,1.1889,1.1889,1.1889,1.1889,800000.0
2005-11-11 07:38:00,1.18852,1.1887,1.18849,1.18862,137800002.0
2005-11-11 07:39:00,1.18885,1.1889,1.18885,1.18887,131800001.0
2005-11-11 07:40:00,1.18859,1.18865,1.18843,1.18843,76600000.0
2005-11-11 07:41:00,1.18846,1.18854,1.18846,1.18854,14500000.0
2005-11-11 07:42:00,1.18887,1.18895,1.18885,1.18895,78200002.0
2005-11-11 07:43:00,1.18855,1.18867,1.18843,1.18845,128200004.0
2005-11-11 07:44:00,1.18861,1.18863,1.18842,1.18863,51500000.0
2005-11-11 07:45:00,1.18883,1.18897,1.18883,1.18895,72799999.0
2005-11-11 07:46:00,1.18887,1.1889,1.18887,1.1889,11500000.0
2005-11-11 07:47:00,1.18885,1.1889,1.18885,1.1889,2700000.0
2005-11-11 07:48:00,1.18858,1.18865,1.18858,1.18862,103600000.0
2005-11-11 07:49:00,1.1889,1.18895,1.18885,1.1889,72799999.0
2005-11-11 07:50:00,1.1888,1.18887,1.18848,1.1885,69500000.0
2005-11-11 07:51:00,1.18848,1.18871,1.18841,1.18857,157000001.0
2005-11-11 07:52:00,1.18863,1.1887,1.18841,1.18843,86700002.0
2005-11-11 07:53:00,1.18849,1.1887,1.18849,1.1887,73900002.0
2005-11-11 07:54:00,1.18877,1.18877,1.18862,1.18864,107600002.0
2005-11-11 07:55:00,1.18892,1.18912,1.18889,1.18912,70800000.0
2005-11-11 07:56:00,1.1885,1.18904,1.1885,1.18875,239300004.0
2005-11-11 07:57:00,1.18886,1.18886,1.18882,1.18882,37700001.0
2005-11-11 07:58:00,1.18843,1.18854,1.18834,1.18838,112200001.0
2005-11-11 07:59:00,1.18823,1.18851,1.18823,1.18851,64200000.0
2005-11-11 08:00:00,1.18851,1.18866,1.18847,1.18861,142100002.0
2005-11-11 08:01:00,1.18875,1.18885,1.18875,1.18885,43700002.0
2005-11-11 08:02:00,1.18875,1.18885,1.18875,1.1888,17100000.0
2005-11-11 08:03:00,1.1886,1.18889,1.18854,1.18858,40200000.0
2005-11-11 08:04:00,1.18878,1.18893,1.18877,1.18893,80500001.0
2005-11-11 08:05:00,1.1889,1.18893,1.18885,1.1889,87100001.0
2005-11-11 08:06:00,1.18873,1.18873,1.18852,1.18863,136799997.0
2005-11-11 08:07:00,1.18888,1.18889,1.1888,1.18882,131200002.0
2005-11-11 08:08:00,1.18883,1.18883,1.1888,1.1888,41699999.0
2005-11-11 08:09:00,1.18852,1.18857,1.18832,1.18832,82700001.0
2005-11-11 08:10:00,1.18842,1.1885,1.1884,1.1884,185599996.0
2005-11-11 08:11:00,1.18839,1.18855,1.18822,1.18855,90699999.0
2005-11-11 08:12:00,1.18858,1.18865,1.18843,1.18844,162400003.0
2005-11-11 08:13:00,1.18848,1.18853,1.1884,1.18848,52000000.0
2005-11-11 08:14:00,1.18876,1.1889,1.18876,1.18887,22699999.0
2005-11-11 08:15:00,1.18856,1.18877,1.18846,1.18868,93200001.0
2005-11-11 08:16:00,1.1887,1.18884,1.18855,1.18863,116300001.0
2005-11-11 08:17:00,1.18864,1.18868,1.18842,1.18868,192600005.0
2005-11-11 08:18:00,1.18863,1.18863,1.18833,1.18848,54799999.0
2005-11-11 08:19:00,1.1885,1.1885,1.18832,1.18843,62700001.0
2005-11-11 08:20:00,1.1889,1.1889,1.18882,1.18882,50499999.0
2005-11-11 08:21:00,1.18842,1.18861,1.1884,1.18858,131900001.0
2005-11-11 08:22:00,1.1888,1.18883,1.18878,1.1888,45900000.0
2005-11-11 08:23:00,1.18844,1.18857,1.18844,1.18851,56700000.0
2005-11-11 08:24:00,1.18879,1.18888,1.18877,1.18888,83300000.0
2005-11-11 08:25:00,1.18885,1.18885,1.18873,1.1888,107800001.0
2005-11-11 08:26:00,1.18867,1.18869,1.18823,1.18842,114000000.0
2005-11-11 08:27:00,1.18867,1.18877,1.18857,1.18865,49200002.0
2005-11-11 08:28:00,1.18856,1.18862,1.18854,1.18862,45999999.0
2005-11-11 08:29:00,1.18817,1.18829,1.18809,1.18826,93699999.0
2005-11-11 08:30:00,1.18813,1.18834,1.18802,1.18834,169800001.0
2005-11-11 08:31:00,1.18836,1.18839,1.18812,1.18832,140300000.0
2005-11-11 08:32:00,1.18862,1.18862,1.18846,1.18851,160100004.0
2005-11-11 08:33:00,1.18845,1.18855,1.18845,1.18855,78500000.0
2005-11-11 08:34:00,1.18813,1.18846,1.18804,1.18844,71300001.0
2005-11-11 08:35:00,1.18852,1.18852,1.18819,1.18835,159800004.0
2005-11-11 08:36:00,1.18846,1.18846,1.18815,1.18815,45700000.0
2005-11-11 08:37:00,1.18829,1.18857,1.18827,1.18857,64300000.0
2005-11-11 08:38:00,1.1885,1.1885,1.18843,1.18847,73599998.0
2005-11-11 08:39:00,1.18839,1.18842,1.18834,1.18838,55500000.0
2005-11-11 08:40:00,1.18837,1.1884,1.18837,1.1884,34300000.0
2005-11-11 08:41:00,1.1884,1.18845,1.1883,1.1883,125099999.0
2005-11-11 08:42:00,1.18817,1.18835,1.18797,1.18806,137699998.0
2005-11-11 08:43:00,1.18827,1.18827,1.18796,1.18801,67500000.0
2005-11-11 08:44:00,1.18808,1.18821,1.18802,1.18821,87100000.0
2005-11-11 08:45:00,1.18813,1.18829,1.18808,1.18818,89499996.0
2005-11-11 08:46:00,1.1884,1.18842,1.1884,1.18842,4000000.0
2005-11-11 08:47:00,1.18811,1.18812,1.18811,1.18812,39099999.0
2005-11-11 08:48:00,1.18855,1.1886,1.18855,1.1886,35899998.0
2005-11-11 08:49:00,1.1885,1.18869,1.1884,1.18869,58600000.0
2005-11-11 08:50:00,1.18877,1.18885,1.18877,1.18885,111300001.0
2005-11-11 08:51:00,1.18867,1.1888,1.18839,1.18839,83100001.0
2005-11-11 08:52:00,1.18847,1.18856,1.18834,1.18846,92299999.0
2005-11-11 08:53:00,1.18879,1.18882,1.1887,1.1887,136399999.0
2005-11-11 08:54:00,1.18866,1.18871,1.18863,1.18868,25500000.0
2005-11-11 08:55:00,1.18833,1.18854,1.18817,1.18854,235100003.0
2005-11-11 08:56:00,1.1886,1.18865,1.1886,1.18865,133299999.0
2005-11-11 08:57:00,1.18863,1.18879,1.18856,1.18856,174600000.0
2005-11-11 08:58:00,1.18855,1.18855,1.1884,1.18843,50600000.0
2005-11-11 08:59:00,1.18832,1.18839,1.18807,1.18807,59799999.0
2005-11-11 09:00:00,1.18837,1.18845,1.18835,1.18835,16700000.0
2005-11-11 09:01:00,1.18835,1.18835,1.18835,1.18835,19100000.0
2005-11-11 09:02:00,1.18843,1.18854,1.18842,1.18842,23500000.0
2005-11-11 09:03:00,1.18837,1.1885,1.18814,1.18817,109600000.0
2005-11-11 09:04:00,1.18844,1.18854,1.18844,1.18854,78600001.0
2005-11-11 09:05:00,1.18853,1.18853,1.18833,1.18833,34100000.0
2005-11-11 09:06:00,1.18824,1.18838,1.18824,1.1883,115099996.0
2005-11-11 09:07:00,1.18809,1.18809,1.18806,1.18806,7200000.0
2005-11-11 09:08:00,1.1883,1.18838,1.18824,1.18827,89200000.0
2005-11-11 09:09:00,1.18825,1.18825,1.18784,1.18784,96200002.0
2005-11-11 09:10:00,1.18783,1.1879,1.18777,1.18785,40800000.0
2005-11-11 09:11:00,1.18792,1.18803,1.18785,1.18785,137300002.0
2005-11-11 09:12:00,1.1879,1.18798,1.1879,1.18798,12900000.0
2005-11-11 09:13:00,1.18795,1.18825,1.1879,1.18825,92700003.0
2005-11-11 09:14:00,1.1882,1.1882,1.18805,1.18805,49299999.0
2005-11-11 09:15:00,1.18798,1.18807,1.18798,1.18799,72500001.0
2005-11-11 09:16:00,1.188,1.188,1.18797,1.18797,30100000.0
2005-11-11 09:17:00,1.18795,1.18795,1.18785,1.18785,83700001.0
2005-11-11 09:18:00,1.18785,1.18798,1.18785,1.18793,84600000.0
2005-11-11 09:19:00,1.18787,1.18792,1.18784,1.18784,171300000.0
2005-11-11 09:20:00,1.1879,1.1879,1.1878,1.1879,58500001.0
2005-11-11 09:21:00,1.18788,1.18788,1.18777,1.18777,66300002.0
2005-11-11 09:22:00,1.18782,1.18791,1.18775,1.18775,72800000.0
2005-11-11 09:23:00,1.18779,1.18786,1.18779,1.18786,1600000.0
2005-11-11 09:24:00,1.1879,1.1879,1.18765,1.18765,116700001.0
2005-11-11 09:25:00,1.18771,1.18779,1.1877,1.18772,17700000.0
2005-11-11 09:26:00,1.18766,1.18766,1.18754,1.1876,107000000.0
2005-11-11 09:27:00,1.1876,1.18765,1.1876,1.1876,36800000.0
2005-11-11 09:28:00,1.18765,1.18765,1.18757,1.1876,73100002.0
2005-11-11 09:29:00,1.1876,1.18772,1.1876,1.18772,18000000.0
2005-11-11 09:30:00,1.18771,1.18783,1.18766,1.18766,98799998.0
2005-11-11 09:31:00,1.18764,1.18766,1.18764,1.18766,38199998.0
2005-11-11 09:32:00,1.18765,1.1877,1.18765,1.1877,43200000.0
2005-11-11 09:33:00,1.1877,1.1877,1.1877,1.1877,34399999.0
2005-11-11 09:34:00,1.18765,1.18765,1.18765,1.18765,4500000.0
2005-11-11 09:35:00,1.18771,1.18782,1.18771,1.18782,62400001.0
2005-11-11 09:36:00,1.18772,1.18772,1.18765,1.18765,17900000.0
2005-11-11 09:37:00,1.1876,1.18765,1.18755,1.18755,53200001.0
2005-11-11 09:38:00,1.1876,1.18765,1.18752,1.1876,88700001.0
2005-11-11 09:39:00,1.1876,1.18765,1.18755,1.18762,99899998.0
2005-11-11 09:40:00,1.1876,1.18765,1.1876,1.18765,25500000.0
2005-11-11 09:41:00,1.18754,1.18766,1.18754,1.18755,63200002.0
2005-11-11 09:42:00,1.18767,1.18773,1.18761,1.18773,54099999.0
2005-11-11 09:43:00,1.1877,1.18777,1.1877,1.1877,35099999.0
2005-11-11 09:44:00,1.18765,1.18775,1.18765,1.1877,70100001.0
2005-11-11 09:45:00,1.18767,1.1878,1.18766,1.18771,73799999.0
2005-11-11 09:46:00,1.18775,1.18775,1.18775,1.18775,1700000.0
2005-11-11 09:47:00,1.18763,1.18774,1.18763,1.18763,76400001.0
2005-11-11 09:48:00,1.1876,1.1876,1.18758,1.18758,2500000.0
2005-11-11 09:49:00,1.18745,1.18779,1.18741,1.18741,117600000.0
2005-11-11 09:50:00,1.18755,1.1876,1.18755,1.1876,8300000.0
2005-11-11 09:51:00,1.18764,1.18775,1.18763,1.18775,38000001.0
2005-11-11 09:52:00,1.1876,1.18779,1.1876,1.18775,55300000.0
2005-11-11 09:53:00,1.1878,1.1878,1.1877,1.1878,91500001.0
2005-11-11 09:54:00,1.1878,1.1878,1.18772,1.18775,75499999.0
2005-11-11 09:55:00,1.1878,1.18785,1.18775,1.18785,107000000.0
2005-11-11 09:56:00,1.1878,1.1878,1.1878,1.1878,57400000.0
2005-11-11 09:57:00,1.1878,1.18785,1.18772,1.18775,121600002.0
2005-11-11 09:58:00,1.18777,1.18777,1.18773,1.18773,35099999.0
2005-11-11 09:59:00,1.18768,1.18769,1.18762,1.18764,44300000.0
2005-11-11 10:00:00,1.18758,1.18773,1.18758,1.1877,115400000.0
2005-11-11 10:01:00,1.18767,1.18777,1.18765,1.18765,126100001.0
2005-11-11 10:02:00,1.18728,1.18754,1.18728,1.18748,108100000.0
2005-11-11 10:03:00,1.1877,1.18781,1.1877,1.18773,58400002.0
2005-11-11 10:04:00,1.18767,1.18767,1.18718,1.18751,181700001.0
2005-11-11 10:05:00,1.18781,1.18781,1.18776,1.18776,9600000.0
2005-11-11 10:06:00,1.18792,1.188,1.18783,1.18783,110599999.0
2005-11-11 10:07:00,1.1879,1.1881,1.1879,1.1881,68100000.0
2005-11-11 10:08:00,1.1881,1.1881,1.18803,1.18803,17400000.0
2005-11-11 10:09:00,1.18805,1.18835,1.18805,1.18835,43799999.0
2005-11-11 10:10:00,1.18845,1.18863,1.18844,1.18844,94499998.0
2005-11-11 10:11:00,1.18838,1.18845,1.18827,1.18845,143299999.0
2005-11-11 10:12:00,1.18848,1.1889,1.18848,1.1889,94300000.0
2005-11-11 10:13:00,1.18892,1.18899,1.18859,1.18859,49700000.0
2005-11-11 10:14:00,1.18836,1.18838,1.18823,1.18838,58500000.0
2005-11-11 10:15:00,1.18849,1.18876,1.18828,1.18876,154599998.0
2005-11-11 10:16:00,1.18889,1.18904,1.18888,1.1889,134999997.0
2005-11-11 10:17:00,1.18898,1.18917,1.18898,1.18917,100600000.0
2005-11-11 10:18:00,1.18921,1.1893,1.18921,1.18925,152400001.0
2005-11-11 10:19:00,1.18954,1.18954,1.18895,1.18895,96900002.0
2005-11-11 10:20:00,1.18888,1.18911,1.18886,1.18911,102400001.0
2005-11-11 10:21:00,1.18903,1.18932,1.18888,1.18932,129000000.0
2005-11-11 10:22:00,1.18935,1.18945,1.18935,1.1894,134100001.0
2005-11-11 10:23:00,1.1894,1.1894,1.18935,1.18935,12100000.0
2005-11-11 10:24:00,1.1894,1.18945,1.18932,1.1894,77899999.0
2005-11-11 10:25:00,1.18937,1.18946,1.18925,1.18945,118099999.0
2005-11-11 10:26:00,1.18953,1.18953,1.18951,1.18952,16200000.0
2005-11-11 10:27:00,1.18962,1.18962,1.1896,1.1896,44000000.0
2005-11-11 10:28:00,1.18962,1.18962,1.1895,1.18955,109200001.0
2005-11-11 10:29:00,1.18959,1.18983,1.18959,1.18983,169300003.0
2005-11-11 10:30:00,1.18985,1.18985,1.18982,1.18982,85600000.0
2005-11-11 10:31:00,1.1899,1.1899,1.18983,1.18983,21600000.0
2005-11-11 10:32:00,1.18982,1.18988,1.18977,1.18988,15200000.0
2005-11-11 10:33:00,1.18985,1.18985,1.18964,1.18964,97399998.0
2005-11-11 10:34:00,1.18955,1.1896,1.18951,1.18953,146500000.0
2005-11-11 10:35:00,1.18942,1.18955,1.18942,1.1895,129299999.0
2005-11-11 10:36:00,1.18955,1.18955,1.18942,1.1895,136000000.0
2005-11-11 10:37:00,1.18943,1.18951,1.18942,1.1895,114199998.0
2005-11-11 10:38:00,1.18945,1.18945,1.18888,1.18888,178100002.0
2005-11-11 10:39:00,1.18886,1.18886,1.18864,1.18864,39000001.0
2005-11-11 10:40:00,1.18853,1.1886,1.18853,1.1886,63299998.0
2005-11-11 10:41:00,1.18822,1.18829,1.18804,1.18804,49100001.0
2005-11-11 10:42:00,1.18887,1.18932,1.18887,1.18915,117099999.0
2005-11-11 10:43:00,1.1891,1.1891,1.18897,1.18907,87400002.0
2005-11-11 10:44:00,1.18905,1.18928,1.18905,1.18928,146199999.0
2005-11-11 10:45:00,1.18935,1.18935,1.18928,1.1893,42100001.0
2005-11-11 10:46:00,1.18927,1.18933,1.18918,1.18922,103300000.0
2005-11-11 10:47:00,1.18917,1.18926,1.18917,1.18926,53500000.0
2005-11-11 10:48:00,1.1893,1.18937,1.18925,1.1893,99799999.0
2005-11-11 10:49:00,1.18933,1.18943,1.18922,1.18943,129399999.0
2005-11-11 10:50:00,1.18942,1.18945,1.1893,1.18945,83700001.0
2005-11-11 10:51:00,1.18942,1.18945,1.18935,1.18945,89499999.0
2005-11-11 10:52:00,1.18938,1.1894,1.18932,1.18932,67800001.0
2005-11-11 10:53:00,1.1894,1.1894,1.18935,1.18935,55999999.0
2005-11-11 10:54:00,1.18933,1.18933,1.18912,1.18923,81999998.0
2005-11-11 10:55:00,1.189,1.18912,1.18897,1.18897,66999999.0
2005-11-11 10:56:00,1.18895,1.18905,1.18895,1.189,98299999.0
2005-11-11 10:57:00,1.18895,1.18908,1.18893,1.18893,125400002.0
2005-11-11 10:58:00,1.189,1.18905,1.18893,1.189,63800002.0
2005-11-11 10:59:00,1.18902,1.18902,1.18892,1.18892,17700000.0
2005-11-11 11:00:00,1.18883,1.18895,1.18883,1.18888,69500000.0
2005-11-11 11:01:00,1.1889,1.18893,1.18885,1.1889,19300000.0
2005-11-11 11:02:00,1.1889,1.1889,1.18885,1.1889,89599998.0
2005-11-11 11:03:00,1.1889,1.18904,1.18888,1.18904,166600000.0
2005-11-11 11:04:00,1.1891,1.18936,1.1891,1.18936,198200003.0
2005-11-11 11:05:00,1.18938,1.1894,1.18938,1.1894,105399999.0
2005-11-11 11:06:00,1.1894,1.1894,1.18935,1.1894,93200000.0
2005-11-11 11:07:00,1.1894,1.1894,1.18932,1.18932,23899999.0
2005-11-11 11:08:00,1.18946,1.18954,1.18943,1.18943,83099999.0
2005-11-11 11:09:00,1.18935,1.18949,1.18935,1.18949,56700000.0
2005-11-11 11:10:00,1.18947,1.1895,1.18939,1.18948,90600000.0
2005-11-11 11:11:00,1.18945,1.18953,1.18936,1.18953,233400002.0
2005-11-11 11:12:00,1.18951,1.1896,1.18951,1.18959,162199997.0
2005-11-11 11:13:00,1.18957,1.18958,1.18949,1.18958,60399999.0
2005-11-11 11:14:00,1.18955,1.18965,1.18952,1.18952,87400002.0
2005-11-11 11:15:00,1.18953,1.18965,1.18952,1.1896,97999999.0
2005-11-11 11:16:00,1.1896,1.18965,1.18958,1.1896,143799998.0
2005-11-11 11:17:00,1.18953,1.18953,1.1895,1.1895,24000000.0
2005-11-11 11:18:00,1.18945,1.1895,1.18945,1.18945,58600001.0
2005-11-11 11:19:00,1.1895,1.18955,1.18945,1.18945,97800001.0
2005-11-11 11:20:00,1.18948,1.18948,1.18933,1.18933,105900005.0
2005-11-11 11:21:00,1.18944,1.18952,1.18943,1.18943,85299999.0
2005-11-11 11:22:00,1.1895,1.1895,1.1895,1.1895,23099999.0
2005-11-11 11:23:00,1.1895,1.18955,1.18945,1.18955,48100000.0
2005-11-11 11:24:00,1.18945,1.18953,1.18945,1.1895,72000001.0
2005-11-11 11:25:00,1.18927,1.18928,1.18892,1.18908,138199999.0
2005-11-11 11:26:00,1.1895,1.18955,1.1895,1.18955,79300000.0
2005-11-11 11:27:00,1.1895,1.18953,1.18942,1.1895,181400003.0
2005-11-11 11:28:00,1.18948,1.18948,1.18937,1.18941,81499998.0
2005-11-11 11:29:00,1.18932,1.1894,1.18932,1.18933,77999999.0
2005-11-11 11:30:00,1.18943,1.18956,1.1894,1.18956,103899999.0
2005-11-11 11:31:00,1.1896,1.18965,1.18958,1.18965,82299999.0
2005-11-11 11:32:00,1.18959,1.18963,1.18947,1.18952,98700000.0
2005-11-11 11:33:00,1.18944,1.18961,1.18943,1.18961,89599997.0
2005-11-11 11:34:00,1.1896,1.18968,1.18955,1.18955,255500000.0
2005-11-11 11:35:00,1.1896,1.18967,1.18947,1.18947,84300000.0
2005-11-11 11:36:00,1.18945,1.18955,1.18945,1.18945,80800000.0
2005-11-11 11:37:00,1.18948,1.18955,1.18947,1.18947,53400000.0
2005-11-11 11:38:00,1.18947,1.18955,1.18945,1.18955,60400000.0
2005-11-11 11:39:00,1.18953,1.18978,1.18953,1.18978,105000004.0
2005-11-11 11:40:00,1.18978,1.1898,1.18967,1.18972,54300000.0
2005-11-11 11:41:00,1.18975,1.18975,1.18962,1.18968,122099998.0
2005-11-11 11:42:00,1.18973,1.18983,1.18972,1.18973,149500003.0
2005-11-11 11:43:00,1.18983,1.18994,1.18983,1.18992,142699998.0
2005-11-11 11:44:00,1.18973,1.18991,1.18973,1.18974,117900000.0
2005-11-11 11:45:00,1.18972,1.18972,1.18961,1.18961,73700001.0
2005-11-11 11:46:00,1.18967,1.18982,1.18964,1.18982,33000000.0
2005-11-11 11:47:00,1.1898,1.1898,1.1898,1.1898,42200001.0
2005-11-11 11:48:00,1.18973,1.18976,1.18966,1.18966,94000001.0
2005-11-11 11:49:00,1.18972,1.18975,1.18965,1.18965,116199999.0
2005-11-11 11:50:00,1.18971,1.1898,1.1897,1.18978,191700002.0
2005-11-11 11:51:00,1.18983,1.18997,1.18983,1.18983,36900000.0
2005-11-11 11:52:00,1.18981,1.18995,1.18981,1.18995,119799999.0
2005-11-11 11:53:00,1.19008,1.19036,1.19008,1.19017,100599998.0
2005-11-11 11:54:00,1.19028,1.19036,1.19027,1.19036,145400000.0
2005-11-11 11:55:00,1.19052,1.19072,1.19052,1.19071,52700000.0
2005-11-11 11:56:00,1.19077,1.19091,1.19077,1.19084,74100001.0
2005-11-11 11:57:00,1.1908,1.19093,1.19067,1.19067,152300002.0
2005-11-11 11:58:00,1.19065,1.19073,1.19065,1.19065,89300002.0
2005-11-11 11:59:00,1.19068,1.1907,1.19054,1.19054,76600001.0
2005-11-11 12:00:00,1.19051,1.19051,1.19025,1.19025,49600001.0
2005-11-11 12:01:00,1.19023,1.19032,1.19022,1.19032,12600000.0
2005-11-11 12:02:00,1.19034,1.19037,1.19022,1.19025,148499999.0
2005-11-11 12:03:00,1.19027,1.1903,1.19023,1.19023,125400002.0
2005-11-11 12:04:00,1.19031,1.19038,1.19031,1.19038,14500000.0
2005-11-11 12:05:00,1.1904,1.19045,1.19035,1.19035,97900001.0
2005-11-11 12:06:00,1.19041,1.19041,1.19025,1.19025,62699999.0
2005-11-11 12:07:00,1.1903,1.1903,1.19025,1.19025,90500000.0
2005-11-11 12:08:00,1.19025,1.19035,1.1902,1.19035,195700000.0
2005-11-11 12:09:00,1.1903,1.1903,1.19025,1.1903,102600002.0
2005-11-11 12:10:00,1.1903,1.19035,1.1903,1.19035,40100002.0
2005-11-11 12:11:00,1.19026,1.19039,1.19026,1.19039,114300001.0
2005-11-11 12:12:00,1.1904,1.19046,1.19026,1.19039,113900000.0
2005-11-11 12:13:00,1.19036,1.1905,1.19036,1.19048,161899999.0
2005-11-11 12:14:00,1.19043,1.19043,1.19025,1.19025,136800000.0
2005-11-11 12:15:00,1.19025,1.19033,1.1902,1.19028,53900000.0
2005-11-11 12:16:00,1.1902,1.19025,1.19015,1.1902,71499999.0
2005-11-11 12:17:00,1.19022,1.19022,1.19006,1.19007,100900001.0
2005-11-11 12:18:00,1.19013,1.19025,1.19013,1.19014,53300000.0
2005-11-11 12:19:00,1.19018,1.19018,1.19012,1.19012,94099998.0
2005-11-11 12:20:00,1.19007,1.19007,1.18988,1.18988,143600002.0
2005-11-11 12:21:00,1.18987,1.19,1.18983,1.18995,99500000.0
2005-11-11 12:22:00,1.18995,1.18995,1.18973,1.18995,71900001.0
2005-11-11 12:23:00,1.19005,1.19005,1.18995,1.19,42700001.0
2005-11-11 12:24:00,1.19002,1.19004,1.19002,1.19002,18200000.0
2005-11-11 12:25:00,1.19007,1.19015,1.19005,1.1901,87700002.0
2005-11-11 12:26:00,1.19017,1.19022,1.19014,1.1902,52600001.0
2005-11-11 12:27:00,1.19017,1.19021,1.19008,1.19018,93299999.0
2005-11-11 12:28:00,1.19007,1.1901,1.19002,1.1901,156500002.0
2005-11-11 12:29:00,1.19006,1.19008,1.18991,1.18991,92699998.0
2005-11-11 12:30:00,1.18984,1.18991,1.18974,1.18982,78100002.0
2005-11-11 12:31:00,1.18975,1.18988,1.18975,1.18988,95000000.0
2005-11-11 12:32:00,1.18972,1.18974,1.18946,1.18946,105500001.0
2005-11-11 12:33:00,1.18949,1.18957,1.18949,1.18949,40900000.0
2005-11-11 12:34:00,1.18945,1.18955,1.18945,1.18945,76699999.0
2005-11-11 12:35:00,1.18952,1.18952,1.18931,1.18938,74000000.0
2005-11-11 12:36:00,1.1894,1.18942,1.1894,1.18942,99299999.0
2005-11-11 12:37:00,1.18955,1.18961,1.18947,1.1896,120200000.0
2005-11-11 12:38:00,1.1896,1.18973,1.18958,1.18973,38500000.0
2005-11-11 12:39:00,1.18979,1.18979,1.18963,1.18975,59100001.0
2005-11-11 12:40:00,1.18982,1.18982,1.18958,1.18964,156200001.0
2005-11-11 12:41:00,1.1896,1.1896,1.18958,1.1896,91300002.0
2005-11-11 12:42:00,1.1896,1.18965,1.18955,1.1896,101700001.0
2005-11-11 12:43:00,1.18963,1.18972,1.18963,1.18972,32000000.0
2005-11-11 12:44:00,1.18979,1.18987,1.18979,1.18987,94699999.0
2005-11-11 12:45:00,1.18989,1.18991,1.18972,1.18974,74399999.0
2005-11-11 12:46:00,1.18975,1.18975,1.1897,1.1897,85199999.0
2005-11-11 12:47:00,1.18982,1.18991,1.18982,1.18991,31100000.0
2005-11-11 12:48:00,1.18995,1.18995,1.1898,1.1899,20200000.0
2005-11-11 12:49:00,1.1899,1.1899,1.18982,1.18982,44700001.0
2005-11-11 12:50:00,1.18985,1.18994,1.18983,1.18988,48700000.0
2005-11-11 12:51:00,1.18977,1.1898,1.1897,1.1898,74900000.0
2005-11-11 12:52:00,1.18976,1.18976,1.18969,1.18973,36800000.0
2005-11-11 12:53:00,1.18972,1.1898,1.18972,1.1898,30999999.0
2005-11-11 12:54:00,1.18983,1.18983,1.18977,1.18977,3200000.0
2005-11-11 12:55:00,1.18975,1.1898,1.18975,1.18975,91400001.0
2005-11-11 12:56:00,1.1898,1.18985,1.18975,1.1898,69900002.0
2005-11-11 12:57:00,1.1898,1.18982,1.18975,1.18982,19700000.0
2005-11-11 12:58:00,1.18975,1.1898,1.18975,1.1898,19900000.0
2005-11-11 12:59:00,1.18978,1.18988,1.18975,1.18988,53100000.0
2005-11-11 13:00:00,1.1898,1.18985,1.18973,1.18975,99800002.0
2005-11-11 13:01:00,1.18982,1.18982,1.18966,1.18982,73700000.0
2005-11-11 13:02:00,1.18983,1.19,1.18982,1.18991,74799999.0
2005-11-11 13:03:00,1.18987,1.18987,1.18979,1.18979,16700000.0
2005-11-11 13:04:00,1.18979,1.1899,1.18978,1.18985,37100000.0
2005-11-11 13:05:00,1.1898,1.18985,1.18974,1.18985,88300001.0
2005-11-11 13:06:00,1.1898,1.18985,1.18978,1.1898,51400001.0
2005-11-11 13:07:00,1.18985,1.18985,1.18975,1.18975,120000001.0
2005-11-11 13:08:00,1.18986,1.19024,1.18986,1.19024,102000000.0
2005-11-11 13:09:00,1.19026,1.19026,1.19011,1.1902,90700000.0
2005-11-11 13:10:00,1.1902,1.1902,1.19014,1.19018,86199999.0
2005-11-11 13:11:00,1.19017,1.19017,1.1901,1.1901,54200000.0
2005-11-11 13:12:00,1.19007,1.19007,1.19007,1.19007,25600000.0
2005-11-11 13:13:00,1.19007,1.1901,1.19007,1.1901,20099999.0
2005-11-11 13:14:00,1.19014,1.19027,1.19013,1.19013,76999998.0
2005-11-11 13:15:00,1.19005,1.19015,1.19005,1.19015,21600000.0
2005-11-11 13:16:00,1.19007,1.19008,1.19007,1.19008,6400000.0
2005-11-11 13:17:00,1.1901,1.19015,1.1901,1.1901,89099999.0
2005-11-11 13:18:00,1.19015,1.19015,1.19012,1.19012,6400000.0
2005-11-11 13:19:00,1.1901,1.1901,1.1901,1.1901,23600000.0
2005-11-11 13:20:00,1.19008,1.19015,1.19005,1.1901,127900001.0
2005-11-11 13:21:00,1.1901,1.1901,1.1901,1.1901,34300000.0
2005-11-11 13:22:00,1.19001,1.19018,1.19001,1.1901,120499999.0
2005-11-11 13:23:00,1.19008,1.19008,1.19003,1.19003,63799999.0
2005-11-11 13:24:00,1.19,1.19005,1.18993,1.19005,74500001.0
2005-11-11 13:25:00,1.19,1.19,1.18995,1.18998,23300000.0
2005-11-11 13:26:00,1.18995,1.19,1.18995,1.18995,31100000.0
2005-11-11 13:27:00,1.19,1.19,1.18995,1.19,70300000.0
2005-11-11 13:28:00,1.19007,1.19017,1.19007,1.19017,68299999.0
2005-11-11 13:29:00,1.1903,1.19035,1.19025,1.19025,150799999.0
2005-11-11 13:30:00,1.19033,1.19047,1.1903,1.19047,59900000.0
2005-11-11 13:31:00,1.19045,1.19057,1.19045,1.19045,98500000.0
2005-11-11 13:32:00,1.1905,1.1905,1.19048,1.19048,9000000.0
2005-11-11 13:33:00,1.19045,1.19045,1.19012,1.19025,125699999.0
2005-11-11 13:34:00,1.19037,1.19043,1.19037,1.19043,49900000.0
2005-11-11 13:35:00,1.19055,1.19075,1.19052,1.19065,92800002.0
2005-11-11 13:36:00,1.1906,1.19063,1.1906,1.19063,51300000.0
2005-11-11 13:37:00,1.19065,1.19065,1.19065,1.19065,800000.0
2005-11-11 13:38:00,1.19045,1.19045,1.19022,1.19037,112100002.0
2005-11-11 13:39:00,1.19025,1.19025,1.19015,1.19015,23900001.0
2005-11-11 13:40:00,1.19001,1.19025,1.19001,1.19025,152599999.0
2005-11-11 13:41:00,1.19016,1.19017,1.19,1.19005,69000000.0
2005-11-11 13:42:00,1.19015,1.19015,1.19002,1.19005,144800000.0
2005-11-11 13:43:00,1.18972,1.1902,1.18972,1.18986,172800001.0
2005-11-11 13:44:00,1.19009,1.19021,1.19009,1.19012,52000000.0
2005-11-11 13:45:00,1.19015,1.19025,1.19015,1.19025,116399998.0
2005-11-11 13:46:00,1.19018,1.19018,1.19007,1.19007,10800000.0
2005-11-11 13:47:00,1.19,1.19033,1.19,1.19033,137899997.0
2005-11-11 13:48:00,1.1905,1.19072,1.1905,1.19066,78599999.0
2005-11-11 13:49:00,1.1908,1.19103,1.1908,1.19095,86999999.0
2005-11-11 13:50:00,1.19095,1.19095,1.19056,1.19056,98999998.0
2005-11-11 13:51:00,1.19058,1.19073,1.19058,1.19073,42699998.0
2005-11-11 13:52:00,1.19075,1.19085,1.19075,1.1908,125700002.0
2005-11-11 13:53:00,1.19072,1.19072,1.19065,1.19065,29500000.0
2005-11-11 13:54:00,1.19035,1.1904,1.19035,1.1904,36900002.0
2005-11-11 13:55:00,1.19039,1.19061,1.19039,1.19061,109900001.0
2005-11-11 13:56:00,1.19066,1.19078,1.19066,1.19078,126900000.0
2005-11-11 13:57:00,1.19066,1.19081,1.19058,1.1908,124199999.0
2005-11-11 13:58:00,1.19072,1.19072,1.19059,1.19062,128300001.0
2005-11-11 13:59:00,1.19063,1.19071,1.19059,1.19069,56600000.0
2005-11-11 14:00:00,1.1907,1.19078,1.19061,1.19073,101199999.0
2005-11-11 14:01:00,1.19078,1.19087,1.19078,1.19087,68500001.0
2005-11-11 14:02:00,1.1909,1.19095,1.1909,1.19095,18800000.0
2005-11-11 14:03:00,1.19092,1.19111,1.19092,1.19111,169099997.0
2005-11-11 14:04:00,1.19103,1.1911,1.19103,1.1911,40699999.0
2005-11-11 14:05:00,1.19107,1.19119,1.19107,1.1911,117699998.0
2005-11-11 14:06:00,1.19115,1.19119,1.19103,1.19103,143399999.0
2005-11-11 14:07:00,1.19073,1.19073,1.1907,1.19072,56800000.0
2005-11-11 14:08:00,1.19075,1.19075,1.19072,1.19072,27300000.0
2005-11-11 14:09:00,1.19063,1.19065,1.19063,1.19065,12000000.0
2005-11-11 14:10:00,1.19075,1.19075,1.19063,1.1907,129900000.0
2005-11-11 14:11:00,1.1907,1.1907,1.19065,1.1907,144200004.0
2005-11-11 14:12:00,1.1907,1.19075,1.19067,1.1907,119400000.0
2005-11-11 14:13:00,1.19065,1.19065,1.19065,1.19065,6400000.0
2005-11-11 14:14:00,1.19061,1.19063,1.1904,1.1904,110900003.0
2005-11-11 14:15:00,1.19035,1.19045,1.19035,1.19035,122600002.0
2005-11-11 14:16:00,1.19043,1.19047,1.19043,1.19047,15900000.0
2005-11-11 14:17:00,1.19058,1.19058,1.19055,1.19056,23600000.0
2005-11-11 14:18:00,1.19063,1.19063,1.19062,1.19062,26500000.0
2005-11-11 14:19:00,1.1906,1.1906,1.1904,1.19059,95300003.0
2005-11-11 14:20:00,1.19064,1.19086,1.19064,1.19085,105500001.0
2005-11-11 14:21:00,1.19087,1.19087,1.19073,1.1908,74700000.0
2005-11-11 14:22:00,1.19075,1.19075,1.19075,1.19075,37700002.0
2005-11-11 14:23:00,1.1908,1.1908,1.19066,1.19066,104700001.0
2005-11-11 14:24:00,1.19072,1.19084,1.19069,1.1908,88699998.0
2005-11-11 14:25:00,1.19071,1.19074,1.19071,1.19074,18200000.0
2005-11-11 14:26:00,1.19067,1.19075,1.19065,1.19065,33800001.0
2005-11-11 14:27:00,1.1907,1.19075,1.19065,1.1907,123800002.0
2005-11-11 14:28:00,1.19065,1.19072,1.19057,1.19072,106200001.0
2005-11-11 14:29:00,1.19065,1.19073,1.19065,1.1907,42899999.0
2005-11-11 14:30:00,1.1907,1.1907,1.19068,1.19068,21500000.0
2005-11-11 14:31:00,1.19074,1.19087,1.19072,1.19087,81600000.0
2005-11-11 14:32:00,1.19085,1.19086,1.19081,1.19081,104700002.0
2005-11-11 14:33:00,1.19074,1.19076,1.19063,1.19063,98200004.0
2005-11-11 14:34:00,1.1907,1.19073,1.19065,1.19073,35900000.0
2005-11-11 14:35:00,1.19084,1.19084,1.19052,1.19052,41500000.0
2005-11-11 14:36:00,1.19055,1.19062,1.19052,1.19059,113200002.0
2005-11-11 14:37:00,1.19068,1.19078,1.19065,1.19065,168900000.0
2005-11-11 14:38:00,1.19065,1.19085,1.19065,1.19085,138000002.0
2005-11-11 14:39:00,1.19094,1.1911,1.19087,1.19087,29600000.0
2005-11-11 14:40:00,1.19078,1.19078,1.19078,1.19078,14300000.0
2005-11-11 14:41:00,1.19085,1.19085,1.19085,1.19085,6400000.0
2005-11-11 14:42:00,1.19082,1.19098,1.19082,1.19095,68400000.0
2005-11-11 14:43:00,1.19096,1.19107,1.19092,1.19099,66100000.0
2005-11-11 14:44:00,1.19093,1.19097,1.19093,1.19097,40900001.0
2005-11-11 14:45:00,1.19101,1.19111,1.19098,1.19098,65200001.0
2005-11-11 14:46:00,1.19097,1.19102,1.19092,1.19102,125600002.0
2005-11-11 14:47:00,1.191,1.191,1.191,1.191,28600000.0
2005-11-11 14:48:00,1.191,1.19105,1.191,1.19105,31500001.0
2005-11-11 14:49:00,1.19097,1.19097,1.19078,1.19091,137700001.0
2005-11-11 14:50:00,1.19105,1.19105,1.19093,1.191,46600000.0
2005-11-11 14:51:00,1.19092,1.19105,1.19092,1.191,129999999.0
2005-11-11 14:52:00,1.19105,1.19105,1.19095,1.19095,86200001.0
2005-11-11 14:53:00,1.191,1.19105,1.191,1.191,16000000.0
2005-11-11 14:54:00,1.1909,1.19105,1.1909,1.191,77800000.0
2005-11-11 14:55:00,1.19105,1.19105,1.19095,1.19105,124899996.0
2005-11-11 14:56:00,1.191,1.19105,1.191,1.191,45699999.0
2005-11-11 14:57:00,1.19095,1.19098,1.19095,1.19098,23200000.0
2005-11-11 14:58:00,1.19103,1.19105,1.19097,1.19097,69299999.0
2005-11-11 14:59:00,1.19109,1.19109,1.19101,1.19103,77400001.0
2005-11-11 15:00:00,1.19102,1.1911,1.19102,1.1911,69099998.0
2005-11-11 15:01:00,1.19099,1.1911,1.19099,1.19103,62899999.0
2005-11-11 15:02:00,1.191,1.191,1.191,1.191,20300000.0
2005-11-11 15:03:00,1.19095,1.19105,1.19095,1.191,111200001.0
2005-11-11 15:04:00,1.191,1.19103,1.19095,1.191,39900000.0
2005-11-11 15:05:00,1.191,1.191,1.19095,1.19095,39900001.0
2005-11-11 15:06:00,1.19101,1.19109,1.19101,1.19109,121299997.0
2005-11-11 15:07:00,1.191,1.191,1.191,1.191,7200000.0
2005-11-11 15:08:00,1.19095,1.19105,1.19095,1.19095,70100002.0
2005-11-11 15:09:00,1.19093,1.19126,1.19093,1.19126,70300001.0
2005-11-11 15:10:00,1.1913,1.1913,1.1913,1.1913,10300000.0
2005-11-11 15:11:00,1.19131,1.19151,1.19129,1.19151,140300001.0
2005-11-11 15:12:00,1.19152,1.19152,1.19137,1.19141,65500001.0
2005-11-11 15:13:00,1.19135,1.19145,1.1913,1.1914,107099999.0
2005-11-11 15:14:00,1.19145,1.19158,1.19138,1.19138,166000003.0
2005-11-11 15:15:00,1.19151,1.19151,1.19143,1.19143,44599999.0
2005-11-11 15:16:00,1.19149,1.1917,1.19149,1.19167,105100003.0
2005-11-11 15:17:00,1.19168,1.19179,1.19166,1.1917,65300000.0
2005-11-11 15:18:00,1.19185,1.19216,1.19185,1.19216,64400000.0
2005-11-11 15:19:00,1.19197,1.19198,1.19171,1.19197,48000001.0
2005-11-11 15:20:00,1.19205,1.19229,1.19205,1.19229,36700000.0
2005-11-11 15:21:00,1.1922,1.1922,1.19207,1.1922,98999999.0
2005-11-11 15:22:00,1.19218,1.19223,1.19211,1.19213,36000000.0
2005-11-11 15:23:00,1.19197,1.19197,1.19163,1.19163,78700000.0
2005-11-11 15:24:00,1.19162,1.19172,1.19162,1.19172,58800000.0
2005-11-11 15:25:00,1.19172,1.19174,1.19159,1.19159,74199999.0
2005-11-11 15:26:00,1.19167,1.19197,1.19167,1.19182,109099999.0
2005-11-11 15:27:00,1.1918,1.1918,1.19158,1.19167,68800001.0
2005-11-11 15:28:00,1.19163,1.1917,1.19153,1.19153,118900001.0
2005-11-11 15:29:00,1.19157,1.19162,1.19146,1.19154,75700001.0
2005-11-11 15:30:00,1.1915,1.19161,1.19134,1.1914,90300001.0
2005-11-11 15:31:00,1.19135,1.19145,1.19132,1.19145,69800000.0
2005-11-11 15:32:00,1.19156,1.1919,1.19156,1.1919,116700000.0
2005-11-11 15:33:00,1.19198,1.19207,1.19198,1.19202,122000001.0
2005-11-11 15:34:00,1.19197,1.19197,1.19168,1.19178,63400001.0
2005-11-11 15:35:00,1.19176,1.19176,1.1916,1.19169,106000001.0
2005-11-11 15:36:00,1.19165,1.1918,1.19162,1.19169,69700000.0
2005-11-11 15:37:00,1.19162,1.19166,1.19159,1.19159,57999999.0
2005-11-11 15:38:00,1.19146,1.19157,1.19144,1.19148,67100002.0
2005-11-11 15:39:00,1.19149,1.19152,1.19137,1.19148,101199999.0
2005-11-11 15:40:00,1.19157,1.19157,1.19141,1.19143,39100000.0
2005-11-11 15:41:00,1.1914,1.19167,1.1914,1.19161,86200000.0
2005-11-11 15:42:00,1.19157,1.19175,1.19157,1.19173,56500002.0
2005-11-11 15:43:00,1.19173,1.19173,1.19156,1.19173,78500001.0
2005-11-11 15:44:00,1.19177,1.19183,1.19177,1.19183,12100000.0
2005-11-11 15:45:00,1.19181,1.19194,1.19178,1.19193,133299999.0
2005-11-11 15:46:00,1.19198,1.19216,1.19198,1.1921,47500000.0
2005-11-11 15:47:00,1.19212,1.19218,1.19211,1.19211,38500000.0
2005-11-11 15:48:00,1.19217,1.19217,1.19195,1.19195,92300001.0
2005-11-11 15:49:00,1.192,1.19228,1.19191,1.19228,112100002.0
2005-11-11 15:50:00,1.19245,1.19252,1.19217,1.19219,81700000.0
2005-11-11 15:51:00,1.19224,1.19237,1.19222,1.19222,16800000.0
2005-11-11 15:52:00,1.1922,1.19236,1.19219,1.19219,39800000.0
2005-11-11 15:53:00,1.19225,1.19237,1.19225,1.19227,68000001.0
2005-11-11 15:54:00,1.19232,1.19244,1.1922,1.1922,136300000.0
2005-11-11 15:55:00,1.19211,1.19214,1.19211,1.19214,40600001.0
2005-11-11 15:56:00,1.19209,1.19216,1.19206,1.19216,90100002.0
2005-11-11 15:57:00,1.19207,1.19207,1.19176,1.19182,136699999.0
2005-11-11 15:58:00,1.19178,1.19193,1.19178,1.1919,143400002.0
2005-11-11 15:59:00,1.19189,1.19195,1.19161,1.19183,122800001.0
2005-11-11 16:00:00,1.19174,1.19174,1.19159,1.19167,72400000.0
2005-11-11 16:01:00,1.19167,1.19175,1.19162,1.19175,83700000.0
2005-11-11 16:02:00,1.19181,1.19185,1.19163,1.19185,114500000.0
2005-11-11 16:03:00,1.19183,1.19203,1.1918,1.19199,111799998.0
2005-11-11 16:04:00,1.19207,1.19215,1.192,1.19205,112800000.0
2005-11-11 16:05:00,1.19206,1.19213,1.19197,1.19202,81699998.0
2005-11-11 16:06:00,1.19214,1.19221,1.19211,1.19212,132600003.0
2005-11-11 16:07:00,1.19197,1.19211,1.19192,1.19198,94799999.0
2005-11-11 16:08:00,1.19192,1.19209,1.19192,1.19209,83499999.0
2005-11-11 16:09:00,1.19204,1.19204,1.19179,1.19195,93300000.0
2005-11-11 16:10:00,1.19198,1.19198,1.19172,1.19189,115100001.0
2005-11-11 16:11:00,1.19188,1.19199,1.19187,1.19195,157500002.0
2005-11-11 16:12:00,1.1919,1.1919,1.1919,1.1919,15100000.0
2005-11-11 16:13:00,1.19181,1.1919,1.1918,1.19187,121400000.0
2005-11-11 16:14:00,1.19179,1.19186,1.19172,1.19172,7900000.0
2005-11-11 16:15:00,1.19176,1.19178,1.19165,1.19177,82500000.0
2005-11-11 16:16:00,1.19177,1.19213,1.19177,1.19208,71900001.0
2005-11-11 16:17:00,1.19195,1.19195,1.1918,1.1918,62000000.0
2005-11-11 16:18:00,1.1917,1.1917,1.19162,1.19167,71300001.0
2005-11-11 16:19:00,1.19168,1.19168,1.19162,1.19162,76199998.0
2005-11-11 16:20:00,1.19155,1.19171,1.19155,1.19171,27700000.0
2005-11-11 16:21:00,1.19172,1.19181,1.19172,1.19172,90299998.0
2005-11-11 16:22:00,1.1916,1.19166,1.19155,1.19166,79300000.0
2005-11-11 16:23:00,1.19172,1.19172,1.19146,1.19146,105400000.0
2005-11-11 16:24:00,1.1915,1.19155,1.19147,1.19147,104700000.0
2005-11-11 16:25:00,1.19151,1.19158,1.1915,1.19158,57699998.0
2005-11-11 16:26:00,1.19158,1.19169,1.19157,1.19169,148400002.0
2005-11-11 16:27:00,1.19171,1.19182,1.19169,1.19182,91000000.0
2005-11-11 16:28:00,1.1918,1.1918,1.1918,1.1918,35300000.0
2005-11-11 16:29:00,1.1919,1.1919,1.19188,1.19188,16000000.0
2005-11-11 16:30:00,1.19203,1.19208,1.19203,1.19208,12200000.0
2005-11-11 16:31:00,1.19205,1.19215,1.19205,1.1921,73299999.0
2005-11-11 16:32:00,1.19205,1.19206,1.19192,1.19205,134899998.0
2005-11-11 16:33:00,1.192,1.192,1.19195,1.19197,39100000.0
2005-11-11 16:34:00,1.19185,1.19196,1.1918,1.1918,49300000.0
2005-11-11 16:35:00,1.19184,1.192,1.19175,1.192,75300000.0
2005-11-11 16:36:00,1.19201,1.19201,1.19196,1.19196,63000000.0
2005-11-11 16:37:00,1.19183,1.1919,1.19183,1.1919,46700000.0
2005-11-11 16:38:00,1.19188,1.19188,1.19174,1.19174,81500000.0
2005-11-11 16:39:00,1.19178,1.19192,1.19178,1.19192,53600000.0
2005-11-11 16:40:00,1.19184,1.19187,1.19184,1.19187,5600000.0
2005-11-11 16:41:00,1.1917,1.1917,1.19153,1.19153,85499998.0
2005-11-11 16:42:00,1.19148,1.19161,1.1913,1.19161,98399998.0
2005-11-11 16:43:00,1.19165,1.19175,1.19165,1.1917,96099999.0
2005-11-11 16:44:00,1.19172,1.19177,1.19161,1.1917,47099999.0
2005-11-11 16:45:00,1.19174,1.19185,1.1917,1.1918,152300000.0
2005-11-11 16:46:00,1.19183,1.19183,1.19177,1.19177,52500000.0
2005-11-11 16:47:00,1.19178,1.19178,1.19172,1.19172,20700000.0
2005-11-11 16:48:00,1.19165,1.19172,1.19152,1.19155,129700000.0
2005-11-11 16:49:00,1.19142,1.19143,1.19112,1.19112,123600001.0
2005-11-11 16:50:00,1.19097,1.19097,1.19062,1.19062,111700003.0
2005-11-11 16:51:00,1.19057,1.19057,1.19038,1.19049,99400002.0
2005-11-11 16:52:00,1.19052,1.19061,1.19052,1.19061,30300000.0
2005-11-11 16:53:00,1.1907,1.19075,1.19065,1.19065,128800000.0
2005-11-11 16:54:00,1.19071,1.19077,1.19071,1.19077,1600000.0
2005-11-11 16:55:00,1.19078,1.19106,1.19076,1.19106,97900001.0
2005-11-11 16:56:00,1.19095,1.19095,1.1908,1.1908,74999998.0
2005-11-11 16:57:00,1.19073,1.19079,1.19073,1.19079,60700001.0
2005-11-11 16:58:00,1.19072,1.19083,1.19072,1.19083,29200000.0
2005-11-11 16:59:00,1.19083,1.19091,1.19083,1.19088,48200000.0
2005-11-11 17:00:00,1.19095,1.19099,1.19092,1.19099,94000002.0
2005-11-11 17:01:00,1.1909,1.1909,1.19087,1.19087,28700000.0
2005-11-11 17:02:00,1.1909,1.19103,1.1909,1.19093,73600001.0
2005-11-11 17:03:00,1.19103,1.19119,1.19103,1.19114,138299998.0
2005-11-11 17:04:00,1.19107,1.19115,1.19101,1.19113,99099999.0
2005-11-11 17:05:00,1.19103,1.19122,1.19102,1.19116,145499998.0
2005-11-11 17:06:00,1.19127,1.19128,1.19101,1.19113,117900001.0
2005-11-11 17:07:00,1.1912,1.1912,1.19099,1.19108,68400001.0
2005-11-11 17:08:00,1.19108,1.19116,1.19108,1.19116,196799998.0
2005-11-11 17:09:00,1.19118,1.19118,1.19102,1.19102,59799999.0
2005-11-11 17:10:00,1.19095,1.19112,1.19095,1.19112,85700000.0
2005-11-11 17:11:00,1.19103,1.19103,1.19103,1.19103,3000000.0
2005-11-11 17:12:00,1.19102,1.19112,1.19098,1.19112,35900001.0
2005-11-11 17:13:00,1.19101,1.19104,1.19101,1.19104,21799999.0
2005-11-11 17:14:00,1.1909,1.19103,1.19086,1.19091,136100001.0
2005-11-11 17:15:00,1.19084,1.19084,1.19068,1.1907,66700000.0
2005-11-11 17:16:00,1.19056,1.19056,1.1904,1.1904,37100000.0
2005-11-11 17:17:00,1.19022,1.19022,1.19013,1.19013,79999999.0
2005-11-11 17:18:00,1.19008,1.19008,1.18982,1.18982,55699999.0
2005-11-11 17:19:00,1.19,1.19008,1.18951,1.18951,111700002.0
2005-11-11 17:20:00,1.18939,1.18976,1.18939,1.18976,197800001.0
2005-11-11 17:21:00,1.18987,1.18987,1.1896,1.1896,39000000.0
2005-11-11 17:22:00,1.18955,1.18963,1.18954,1.18954,14300000.0
2005-11-11 17:23:00,1.18966,1.18966,1.18942,1.18942,65400001.0
2005-11-11 17:24:00,1.18942,1.18944,1.18889,1.18889,137400003.0
2005-11-11 17:25:00,1.18891,1.18899,1.18891,1.18899,7200000.0
2005-11-11 17:26:00,1.18907,1.18907,1.18895,1.18896,67699999.0
2005-11-11 17:27:00,1.18905,1.18912,1.18905,1.18912,4800000.0
2005-11-11 17:28:00,1.18912,1.18919,1.1891,1.18919,99499998.0
2005-11-11 17:29:00,1.1892,1.1892,1.1892,1.1892,6800000.0
2005-11-11 17:30:00,1.18923,1.18946,1.18923,1.18939,60300000.0
2005-11-11 17:31:00,1.18948,1.18981,1.18948,1.18981,78000000.0
2005-11-11 17:32:00,1.18992,1.19001,1.18992,1.18993,48000002.0
2005-11-11 17:33:00,1.19009,1.19016,1.19009,1.19016,32700000.0
2005-11-11 17:34:00,1.19028,1.1903,1.1902,1.1903,53300001.0
2005-11-11 17:35:00,1.19025,1.19031,1.19023,1.19024,161699999.0
2005-11-11 17:36:00,1.19035,1.19035,1.19025,1.19025,33300000.0
2005-11-11 17:37:00,1.19031,1.19055,1.19031,1.19055,87000001.0
2005-11-11 17:38:00,1.19059,1.19062,1.1905,1.19052,64100000.0
2005-11-11 17:39:00,1.1906,1.19081,1.1906,1.1908,124599997.0
2005-11-11 17:40:00,1.19092,1.19108,1.19092,1.19108,11300000.0
2005-11-11 17:41:00,1.1912,1.1914,1.1912,1.1914,30200000.0
2005-11-11 17:42:00,1.19144,1.19147,1.19144,1.19147,29999999.0
2005-11-11 17:43:00,1.19145,1.19158,1.19145,1.19158,47499999.0
2005-11-11 17:44:00,1.19157,1.19165,1.19152,1.19165,139900002.0
2005-11-11 17:45:00,1.19141,1.19141,1.19129,1.19129,49899999.0
2005-11-11 17:46:00,1.191,1.191,1.19069,1.19069,45300000.0
2005-11-11 17:47:00,1.19065,1.19065,1.19043,1.19043,28400001.0
2005-11-11 17:48:00,1.19032,1.19032,1.19018,1.19027,66700001.0
2005-11-11 17:49:00,1.19025,1.19025,1.19006,1.1902,86900000.0
2005-11-11 17:50:00,1.1903,1.1903,1.19025,1.19025,67999998.0
2005-11-11 17:51:00,1.19043,1.19057,1.19038,1.19038,50599999.0
2005-11-11 17:52:00,1.19039,1.1905,1.19024,1.19024,135000002.0
2005-11-11 17:53:00,1.19013,1.19031,1.19013,1.1903,106899999.0
2005-11-11 17:54:00,1.1904,1.19052,1.19038,1.19052,75900002.0
2005-11-11 17:55:00,1.19052,1.19066,1.19046,1.19046,86200002.0
2005-11-11 17:56:00,1.19045,1.19055,1.19043,1.19043,110499997.0
2005-11-11 17:57:00,1.19043,1.19043,1.19032,1.19038,81300001.0
2005-11-11 17:58:00,1.19038,1.19041,1.19028,1.19032,121300000.0
2005-11-11 17:59:00,1.19028,1.19061,1.19028,1.19058,54999999.0
2005-11-11 18:00:00,1.19056,1.19059,1.19056,1.19059,11600000.0
2005-11-11 18:01:00,1.19047,1.19048,1.19039,1.19039,487700011.0
2005-11-11 18:02:00,1.19048,1.19054,1.19043,1.19048,885600000.0
2005-11-11 18:03:00,1.19048,1.19055,1.19045,1.1905,672300003.0
2005-11-11 18:04:00,1.1905,1.19057,1.19045,1.19045,752500004.0
2005-11-11 18:05:00,1.19056,1.19084,1.19056,1.19078,837000005.0
2005-11-11 18:06:00,1.19081,1.19089,1.19074,1.19089,502700001.0
2005-11-11 18:07:00,1.19096,1.19133,1.19096,1.19126,1220400005.0
2005-11-11 18:08:00,1.19131,1.19174,1.19118,1.1916,835899998.0
2005-11-11 18:09:00,1.19153,1.19153,1.19077,1.19088,419700001.0
2005-11-11 18:10:00,1.19092,1.19101,1.19085,1.19088,740300006.0
2005-11-11 18:11:00,1.19095,1.19095,1.1908,1.19095,870800007.0
2005-11-11 18:12:00,1.19097,1.19118,1.19097,1.19114,127500003.0
2005-11-11 18:13:00,1.19118,1.19123,1.19107,1.19123,384700002.0
2005-11-11 18:14:00,1.19125,1.19125,1.19112,1.1912,423999999.0
2005-11-11 18:15:00,1.19114,1.19115,1.19088,1.19092,784600002.0
2005-11-11 18:16:00,1.19097,1.19109,1.19094,1.19109,432100004.0
2005-11-11 18:17:00,1.19113,1.19128,1.19111,1.19113,937199997.0
2005-11-11 18:18:00,1.1911,1.1912,1.19105,1.19108,657100002.0
2005-11-11 18:19:00,1.19115,1.19118,1.19108,1.19112,89800000.0
2005-11-11 18:20:00,1.19115,1.19115,1.191,1.19105,676999996.0
2005-11-11 18:21:00,1.19113,1.19126,1.19113,1.19122,237200003.0
2005-11-11 18:22:00,1.1913,1.19136,1.19127,1.19128,313900004.0
2005-11-11 18:23:00,1.19125,1.19128,1.19118,1.1912,318000000.0
2005-11-11 18:24:00,1.19122,1.19141,1.19122,1.19134,514599999.0
2005-11-11 18:25:00,1.19115,1.19124,1.1911,1.19121,514000001.0
2005-11-11 18:26:00,1.1912,1.19125,1.1911,1.19115,876300002.0
2005-11-11 18:27:00,1.1912,1.1912,1.19115,1.19117,780600005.0
2005-11-11 18:28:00,1.19117,1.19125,1.19115,1.1912,362899997.0
2005-11-11 18:29:00,1.1912,1.1912,1.19115,1.1912,223400001.0
2005-11-11 18:30:00,1.1912,1.19125,1.19112,1.1912,926200005.0
2005-11-11 18:31:00,1.1912,1.19125,1.19112,1.19117,472500000.0
2005-11-11 18:32:00,1.19117,1.19123,1.19107,1.19113,406300004.0
2005-11-11 18:33:00,1.19111,1.19122,1.19107,1.19119,548500001.0
2005-11-11 18:34:00,1.19124,1.19134,1.19122,1.19134,460200004.0
2005-11-11 18:35:00,1.19135,1.19135,1.19125,1.1913,496400003.0
2005-11-11 18:36:00,1.1913,1.19132,1.19122,1.19123,423099996.0
2005-11-11 18:37:00,1.19122,1.19135,1.19122,1.19132,61400000.0
2005-11-11 18:38:00,1.19134,1.19134,1.1912,1.19123,200900001.0
2005-11-11 18:39:00,1.19132,1.19139,1.19128,1.19132,214199997.0
2005-11-11 18:40:00,1.1913,1.19135,1.19125,1.1913,744600005.0
2005-11-11 18:41:00,1.1913,1.19137,1.19125,1.19125,339200000.0
2005-11-11 18:42:00,1.19124,1.19137,1.19116,1.19134,484599997.0
2005-11-11 18:43:00,1.19138,1.19147,1.19135,1.19135,462500000.0
2005-11-11 18:44:00,1.19142,1.19155,1.1914,1.19144,278099999.0
2005-11-11 18:45:00,1.19149,1.1916,1.19139,1.19139,463600000.0
2005-11-11 18:46:00,1.19135,1.19136,1.19113,1.19122,264500002.0
2005-11-11 18:47:00,1.1911,1.1911,1.19083,1.19091,67100000.0
2005-11-11 18:48:00,1.19102,1.19121,1.19102,1.19117,174699997.0
2005-11-11 18:49:00,1.19127,1.19133,1.19124,1.19129,99800000.0
2005-11-11 18:50:00,1.1913,1.19135,1.19125,1.19135,117800003.0
2005-11-11 18:51:00,1.19126,1.19126,1.19111,1.19119,157900001.0
2005-11-11 18:52:00,1.19123,1.19135,1.19123,1.19131,183700000.0
2005-11-11 18:53:00,1.19132,1.19143,1.19127,1.19127,429200002.0
2005-11-11 18:54:00,1.1913,1.19142,1.1913,1.19135,187900000.0
2005-11-11 18:55:00,1.19133,1.19135,1.19125,1.19135,401999997.0
2005-11-11 18:56:00,1.1914,1.1914,1.19137,1.19137,178000000.0
2005-11-11 18:57:00,1.19139,1.19142,1.19134,1.19134,389199998.0
2005-11-11 18:58:00,1.19137,1.19137,1.19128,1.19128,177199999.0
2005-11-11 18:59:00,1.19134,1.19149,1.19134,1.19139,583000001.0
2005-11-11 19:00:00,1.19139,1.19151,1.1913,1.1914,354399998.0
2005-11-11 19:01:00,1.19131,1.19131,1.19121,1.19128,102099996.0
2005-11-11 19:02:00,1.1912,1.19129,1.19118,1.19129,329600007.0
2005-11-11 19:03:00,1.1913,1.19135,1.19125,1.19125,392299999.0
2005-11-11 19:04:00,1.19127,1.19128,1.19113,1.19115,315499998.0
2005-11-11 19:05:00,1.19117,1.19135,1.19117,1.1912,297500001.0
2005-11-11 19:06:00,1.1913,1.19135,1.19122,1.19127,366500000.0
2005-11-11 19:07:00,1.1913,1.19135,1.1913,1.19135,124700001.0
2005-11-11 19:08:00,1.19131,1.19131,1.1912,1.19124,649499996.0
2005-11-11 19:09:00,1.19125,1.19134,1.19121,1.19125,678099999.0
2005-11-11 19:10:00,1.1913,1.1913,1.19125,1.19125,46100000.0
2005-11-11 19:11:00,1.19122,1.19126,1.19109,1.19109,417300003.0
2005-11-11 19:12:00,1.19109,1.19118,1.19107,1.19113,235700003.0
2005-11-11 19:13:00,1.19113,1.19119,1.19105,1.19106,172500002.0
2005-11-11 19:14:00,1.19103,1.19118,1.19103,1.19115,300199998.0
2005-11-11 19:15:00,1.19112,1.19121,1.1911,1.19112,500400001.0
2005-11-11 19:16:00,1.1911,1.19112,1.19108,1.1911,344100001.0
2005-11-11 19:17:00,1.19104,1.19104,1.19078,1.19079,252800001.0
2005-11-11 19:18:00,1.19068,1.19068,1.1903,1.19032,469300000.0
2005-11-11 19:19:00,1.19019,1.19027,1.19008,1.19027,56800000.0
2005-11-11 19:20:00,1.1903,1.1903,1.19025,1.19025,166800001.0
2005-11-11 19:21:00,1.1903,1.1903,1.19027,1.19028,95400000.0
2005-11-11 19:22:00,1.19027,1.19027,1.19013,1.19013,235000000.0
2005-11-11 19:23:00,1.19014,1.19029,1.18988,1.18988,61500000.0
2005-11-11 19:24:00,1.18985,1.1899,1.18969,1.18982,64899999.0
2005-11-11 19:25:00,1.18976,1.18976,1.18963,1.18963,131100002.0
2005-11-11 19:26:00,1.18964,1.18994,1.18964,1.18985,105700004.0
2005-11-11 19:27:00,1.18993,1.19001,1.18987,1.18987,470900002.0
2005-11-11 19:28:00,1.18991,1.19,1.18991,1.18998,98699999.0
2005-11-11 19:29:00,1.19,1.19,1.18995,1.19,48100002.0
2005-11-11 19:30:00,1.19005,1.19005,1.18995,1.19,137599998.0
2005-11-11 19:31:00,1.18958,1.18985,1.18955,1.18969,157400000.0
2005-11-11 19:32:00,1.18994,1.19002,1.18993,1.18993,8800000.0
2005-11-11 19:33:00,1.18982,1.1899,1.18977,1.18977,307800001.0
2005-11-11 19:34:00,1.18975,1.1898,1.18975,1.1898,51700000.0
2005-11-11 19:35:00,1.18973,1.18973,1.18954,1.1896,67800001.0
2005-11-11 19:36:00,1.18953,1.18961,1.1895,1.18952,72100000.0
2005-11-11 19:37:00,1.18964,1.18964,1.18945,1.1895,399599999.0
2005-11-11 19:38:00,1.18947,1.18955,1.18942,1.18945,211900000.0
2005-11-11 19:39:00,1.18945,1.18955,1.18942,1.1895,475800002.0
2005-11-11 19:40:00,1.18955,1.18955,1.1895,1.18955,311400000.0
2005-11-11 19:41:00,1.18948,1.18948,1.18941,1.18941,193799999.0
2005-11-11 19:42:00,1.18944,1.18961,1.18944,1.18944,200700001.0
2005-11-11 19:43:00,1.1895,1.18958,1.18948,1.18958,132299999.0
2005-11-11 19:44:00,1.18957,1.18959,1.18953,1.18953,117100001.0
2005-11-11 19:45:00,1.18949,1.18949,1.18937,1.18937,87500001.0
2005-11-11 19:46:00,1.1894,1.1894,1.18938,1.1894,21400000.0
2005-11-11 19:47:00,1.1894,1.1894,1.1894,1.1894,8800000.0
2005-11-11 19:48:00,1.18937,1.18937,1.18912,1.18912,78700000.0
2005-11-11 19:49:00,1.1892,1.1894,1.1892,1.18927,192100002.0
2005-11-11 19:50:00,1.18932,1.18938,1.18929,1.18938,97299999.0
2005-11-11 19:51:00,1.18937,1.1894,1.18937,1.1894,4000000.0
2005-11-11 19:52:00,1.1894,1.1894,1.18935,1.18935,16000000.0
2005-11-11 19:53:00,1.1894,1.18947,1.1894,1.1894,180399998.0
2005-11-11 19:54:00,1.1894,1.1894,1.1894,1.1894,40800002.0
2005-11-11 19:55:00,1.18942,1.18948,1.1893,1.18948,135300002.0
2005-11-11 19:56:00,1.18948,1.18948,1.18935,1.18935,251600001.0
2005-11-11 19:57:00,1.18935,1.1894,1.18935,1.1894,215500000.0
2005-11-11 19:58:00,1.1894,1.18942,1.18935,1.1894,177399997.0
2005-11-11 19:59:00,1.1894,1.1894,1.18935,1.18935,129800002.0
2005-11-11 20:00:00,1.18942,1.18966,1.18942,1.18966,68600002.0
2005-11-11 20:01:00,1.1896,1.18976,1.18959,1.18976,36100000.0
2005-11-11 20:02:00,1.18983,1.18995,1.18983,1.18991,96699998.0
2005-11-11 20:03:00,1.18995,1.19011,1.18995,1.19004,523000000.0
2005-11-11 20:04:00,1.18977,1.18981,1.18949,1.18966,205099998.0
2005-11-11 20:05:00,1.18963,1.19,1.18956,1.18997,80500002.0
2005-11-11 20:06:00,1.19001,1.19001,1.18969,1.18978,116700001.0
2005-11-11 20:07:00,1.1901,1.19015,1.19005,1.1901,226700001.0
2005-11-11 20:08:00,1.19008,1.1901,1.18997,1.18997,335000001.0
2005-11-11 20:09:00,1.1899,1.18998,1.1899,1.18993,269700004.0
2005-11-11 20:10:00,1.18992,1.18998,1.18987,1.18998,156700002.0
2005-11-11 20:11:00,1.19,1.19,1.18992,1.18992,241500002.0
2005-11-11 20:12:00,1.1899,1.18995,1.18987,1.1899,548200000.0
2005-11-11 20:13:00,1.18993,1.18993,1.18987,1.1899,162299999.0
2005-11-11 20:14:00,1.18985,1.18995,1.18985,1.1899,190100004.0
2005-11-11 20:15:00,1.18995,1.18998,1.18985,1.1899,532100006.0
2005-11-11 20:16:00,1.1899,1.18995,1.18985,1.18987,619000005.0
2005-11-11 20:17:00,1.18987,1.18998,1.18982,1.18995,277400000.0
2005-11-11 20:18:00,1.18998,1.18998,1.18993,1.18993,176700002.0
2005-11-11 20:19:00,1.18988,1.18993,1.18985,1.18993,158400001.0
2005-11-11 20:20:00,1.18992,1.18998,1.1899,1.1899,283500001.0
2005-11-11 20:21:00,1.1899,1.18995,1.18985,1.18988,428700007.0
2005-11-11 20:22:00,1.18993,1.18995,1.18982,1.18995,346999999.0
2005-11-11 20:23:00,1.18972,1.18982,1.18957,1.18975,517200000.0
2005-11-11 20:24:00,1.1899,1.1899,1.18985,1.18985,321399998.0
2005-11-11 20:25:00,1.1899,1.1899,1.18985,1.18985,157600001.0
2005-11-11 20:26:00,1.18985,1.18985,1.18982,1.18982,139200003.0
2005-11-11 20:27:00,1.18985,1.19013,1.18985,1.19001,200500003.0
2005-11-11 20:28:00,1.19005,1.19015,1.19005,1.1901,740300003.0
2005-11-11 20:29:00,1.19003,1.1901,1.18997,1.18997,412100000.0
2005-11-11 20:30:00,1.18993,1.19,1.18993,1.19,237790000.0
2005-11-11 20:31:00,1.18997,1.18997,1.18982,1.18985,365900000.0
2005-11-11 20:32:00,1.19008,1.19033,1.19008,1.1902,264900002.0
2005-11-11 20:33:00,1.19015,1.19029,1.19012,1.19026,200200000.0
2005-11-11 20:34:00,1.19025,1.19033,1.19025,1.19033,122800000.0
2005-11-11 20:35:00,1.19035,1.19035,1.19027,1.1903,101400000.0
2005-11-11 20:36:00,1.19028,1.1903,1.19015,1.19022,397590002.0
2005-11-11 20:37:00,1.1902,1.1902,1.19013,1.19015,326200002.0
2005-11-11 20:38:00,1.19015,1.1902,1.19012,1.1902,361300006.0
2005-11-11 20:39:00,1.1902,1.19025,1.19015,1.19025,426599995.0
2005-11-11 20:40:00,1.19025,1.19027,1.19012,1.19015,334499998.0
2005-11-11 20:41:00,1.19015,1.19026,1.1901,1.19026,536999999.0
2005-11-11 20:42:00,1.1903,1.1903,1.19025,1.19027,481500002.0
2005-11-11 20:43:00,1.19028,1.19046,1.19028,1.19046,203999997.0
2005-11-11 20:44:00,1.19048,1.19054,1.19034,1.19054,85100000.0
2005-11-11 20:45:00,1.19057,1.19078,1.19055,1.19055,317500000.0
2005-11-11 20:46:00,1.19055,1.19065,1.19055,1.19065,202600002.0
2005-11-11 20:47:00,1.19065,1.19065,1.1906,1.19063,124499999.0
2005-11-11 20:48:00,1.19065,1.19065,1.1906,1.19065,106900002.0
2005-11-11 20:49:00,1.19065,1.19068,1.19055,1.19065,283600000.0
2005-11-11 20:50:00,1.1906,1.1906,1.1906,1.1906,96600001.0
2005-11-11 20:51:00,1.19063,1.19063,1.19055,1.19063,108000002.0
2005-11-11 20:52:00,1.19065,1.19065,1.19065,1.19065,109300003.0
2005-11-11 20:53:00,1.19063,1.19087,1.19063,1.19081,214400001.0
2005-11-11 20:54:00,1.19088,1.19088,1.19072,1.19075,466100003.0
2005-11-11 20:55:00,1.19086,1.19097,1.19085,1.19097,219400000.0
2005-11-11 20:56:00,1.191,1.191,1.19091,1.19095,515190000.0
2005-11-11 20:57:00,1.19088,1.19093,1.19085,1.19093,409400000.0
2005-11-11 20:58:00,1.19093,1.19097,1.1909,1.19093,269200006.0
2005-11-11 20:59:00,1.1909,1.19106,1.1909,1.19097,348100001.0
2005-11-11 21:00:00,1.19085,1.19098,1.19085,1.1909,1086800006.0
2005-11-11 21:01:00,1.1909,1.19095,1.19085,1.1909,573000003.0
2005-11-11 21:02:00,1.19085,1.1909,1.19085,1.19085,136799999.0
2005-11-11 21:03:00,1.19095,1.19095,1.1908,1.19085,579600000.0
2005-11-11 21:04:00,1.19088,1.19102,1.19083,1.19102,732600000.0
2005-11-11 21:05:00,1.19107,1.19126,1.19101,1.19117,743399999.0
2005-11-11 21:06:00,1.1913,1.1913,1.19126,1.19128,80199999.0
2005-11-11 21:07:00,1.19128,1.19129,1.19114,1.19121,706099997.0
2005-11-11 21:08:00,1.1912,1.19135,1.1912,1.19135,198199999.0
2005-11-11 21:09:00,1.19128,1.19136,1.19126,1.19128,74200000.0
2005-11-11 21:10:00,1.19132,1.19132,1.19117,1.1912,364399999.0
2005-11-11 21:11:00,1.19121,1.19126,1.19109,1.19114,448400002.0
2005-11-11 21:12:00,1.19122,1.1913,1.19119,1.19119,284200005.0
2005-11-11 21:13:00,1.19123,1.19132,1.19121,1.19121,378500001.0
2005-11-11 21:14:00,1.1913,1.1913,1.19122,1.19127,263300003.0
2005-11-11 21:15:00,1.19125,1.1913,1.19125,1.19127,45300000.0
2005-11-11 21:16:00,1.1912,1.19125,1.19114,1.19119,164400001.0
2005-11-11 21:17:00,1.19081,1.19088,1.19071,1.19088,98199999.0
2005-11-11 21:18:00,1.1913,1.19135,1.19125,1.1913,34600000.0
2005-11-11 21:19:00,1.19125,1.1913,1.19125,1.19125,94200000.0
2005-11-11 21:20:00,1.19122,1.19122,1.19118,1.19118,17600000.0
2005-11-11 21:21:00,1.19117,1.19117,1.19108,1.19117,163899998.0
2005-11-11 21:22:00,1.19083,1.19083,1.19065,1.19065,78100000.0
2005-11-11 21:23:00,1.19112,1.19118,1.19112,1.19118,9600000.0
2005-11-11 21:24:00,1.19105,1.19105,1.191,1.191,85000000.0
2005-11-11 21:25:00,1.19111,1.19118,1.19111,1.19118,59300001.0
2005-11-11 21:26:00,1.1912,1.19122,1.1912,1.1912,90599998.0
2005-11-11 21:27:00,1.19117,1.19117,1.19104,1.19104,159900000.0
2005-11-11 21:28:00,1.191,1.19108,1.19095,1.191,323299999.0
2005-11-11 21:29:00,1.19097,1.19097,1.19068,1.19068,165100003.0
2005-11-11 21:30:00,1.1907,1.1907,1.19065,1.1907,72799999.0
2005-11-11 21:31:00,1.1907,1.1907,1.1907,1.1907,68500000.0
2005-11-11 21:32:00,1.1907,1.1907,1.19063,1.1907,247499999.0
2005-11-11 21:33:00,1.19075,1.19075,1.19065,1.19065,95899999.0
2005-11-11 21:34:00,1.1907,1.1907,1.1907,1.1907,89200000.0
2005-11-11 21:35:00,1.1907,1.19073,1.1907,1.1907,98400000.0
2005-11-11 21:36:00,1.19067,1.1907,1.19065,1.19065,23300000.0
2005-11-11 21:37:00,1.19077,1.19077,1.1907,1.1907,32100000.0
2005-11-11 21:38:00,1.19068,1.19068,1.19061,1.19061,61700000.0
2005-11-11 21:39:00,1.1906,1.1906,1.19055,1.1906,427800004.0
2005-11-11 21:40:00,1.19058,1.19058,1.19041,1.19043,282899997.0
2005-11-11 21:41:00,1.19042,1.19042,1.19037,1.1904,68899999.0
2005-11-11 21:42:00,1.19037,1.1904,1.19035,1.1904,133300000.0
2005-11-11 21:43:00,1.1904,1.1904,1.19032,1.19032,143199998.0
2005-11-11 21:44:00,1.19035,1.1904,1.19035,1.1904,148300001.0
2005-11-11 21:45:00,1.19042,1.19048,1.19042,1.19048,127700002.0
2005-11-11 21:46:00,1.19053,1.19066,1.19052,1.19056,200799999.0
2005-11-11 21:47:00,1.19055,1.1906,1.19055,1.19057,193999999.0
2005-11-11 21:48:00,1.19058,1.19058,1.1905,1.19052,151499998.0
2005-11-11 21:49:00,1.19045,1.19055,1.19043,1.19048,75800000.0
2005-11-11 21:50:00,1.18996,1.19011,1.18993,1.19008,122800003.0
2005-11-11 21:51:00,1.1905,1.1905,1.19043,1.19043,132300002.0
2005-11-11 21:52:00,1.19038,1.19038,1.19025,1.19025,129000000.0
2005-11-11 21:53:00,1.1902,1.1902,1.1902,1.1902,156500002.0
2005-11-11 21:54:00,1.1902,1.19025,1.19015,1.19015,193000003.0
2005-11-11 21:55:00,1.1902,1.1902,1.19017,1.1902,15600000.0
2005-11-11 21:56:00,1.19023,1.19023,1.19023,1.19023,34700001.0
2005-11-11 21:57:00,1.19015,1.19027,1.19015,1.19027,39700000.0
2005-11-11 21:58:00,1.19008,1.19008,1.19,1.19,63399999.0
2005-11-11 21:59:00,1.18989,1.19007,1.18989,1.18995,75300000.0
2005-11-11 22:00:00,1.18984,1.18984,1.18964,1.18964,275000002.0
2005-11-11 22:01:00,1.18964,1.18967,1.18959,1.18959,139099997.0
2005-11-11 22:02:00,1.18958,1.18973,1.18955,1.18964,434999998.0
2005-11-11 22:03:00,1.18965,1.1897,1.1896,1.18963,197699999.0
2005-11-11 22:04:00,1.18965,1.18965,1.18955,1.1896,132100001.0
2005-11-11 22:05:00,1.1896,1.18965,1.18955,1.18955,55700001.0
2005-11-11 22:06:00,1.18955,1.18965,1.18955,1.1896,154300004.0
2005-11-11 22:07:00,1.18965,1.18965,1.18955,1.18965,61800002.0
2005-11-11 22:08:00,1.18963,1.18965,1.1896,1.18965,203400002.0
2005-11-11 22:09:00,1.18955,1.18965,1.18955,1.18965,128300000.0
2005-11-11 22:10:00,1.18965,1.18965,1.1896,1.1896,94400002.0
2005-11-11 22:11:00,1.18958,1.18958,1.18954,1.18958,104600002.0
2005-11-11 22:12:00,1.1896,1.18965,1.1896,1.1896,203099999.0
2005-11-11 22:13:00,1.18956,1.18958,1.18952,1.18952,32600000.0
2005-11-11 22:14:00,1.18955,1.18955,1.18947,1.18952,133500001.0
2005-11-11 22:15:00,1.18958,1.18958,1.1895,1.18955,67300000.0
2005-11-11 22:16:00,1.18957,1.18986,1.18955,1.18986,78200000.0
2005-11-11 22:17:00,1.18981,1.18992,1.18976,1.18992,84799999.0
2005-11-11 22:18:00,1.18995,1.18995,1.1899,1.1899,105800001.0
2005-11-11 22:19:00,1.18983,1.18986,1.18973,1.18973,56700000.0
2005-11-11 22:20:00,1.1898,1.18985,1.1898,1.18985,40999999.0
2005-11-11 22:21:00,1.18987,1.18996,1.18985,1.18985,263800003.0
2005-11-11 22:22:00,1.18987,1.18994,1.18983,1.18983,112099999.0
2005-11-11 22:23:00,1.1899,1.1899,1.1899,1.1899,98600002.0
2005-11-11 22:24:00,1.18995,1.19038,1.18995,1.19038,126700001.0
2005-11-11 22:25:00,1.1904,1.19042,1.19029,1.1904,92499999.0
2005-11-11 22:26:00,1.19042,1.19043,1.19042,1.19043,51300000.0
2005-11-11 22:27:00,1.1903,1.19035,1.1903,1.1903,505300005.0
2005-11-11 22:28:00,1.19025,1.19025,1.19025,1.19025,18299999.0
2005-11-11 22:29:00,1.19027,1.19028,1.19009,1.19009,252600003.0
2005-11-11 22:30:00,1.18992,1.19,1.18981,1.18992,101499997.0
2005-11-11 22:31:00,1.1901,1.1901,1.19005,1.19005,19100000.0
2005-11-11 22:32:00,1.19005,1.1901,1.19,1.19002,183899998.0
2005-11-11 22:33:00,1.18998,1.18998,1.18968,1.18968,121199998.0
2005-11-11 22:34:00,1.18955,1.18965,1.18955,1.1896,301100002.0
2005-11-11 22:35:00,1.18965,1.18965,1.1896,1.1896,198400000.0
2005-11-11 22:36:00,1.18962,1.18965,1.18961,1.18965,100699997.0
2005-11-11 22:37:00,1.18965,1.1897,1.1896,1.1896,57800000.0
2005-11-11 22:38:00,1.18964,1.18972,1.18952,1.18952,62400000.0
2005-11-11 22:39:00,1.18958,1.18969,1.18955,1.18955,149300000.0
2005-11-11 22:40:00,1.18965,1.18965,1.18955,1.18955,80700001.0
2005-11-11 22:41:00,1.18955,1.18955,1.1895,1.1895,47800001.0
2005-11-11 22:42:00,1.18952,1.18952,1.18947,1.18947,11300000.0
2005-11-11 22:43:00,1.18944,1.18944,1.18931,1.18934,333700005.0
2005-11-11 22:44:00,1.1893,1.18935,1.18925,1.18925,132300000.0
2005-11-11 22:45:00,1.18924,1.18928,1.1892,1.18928,14400000.0
2005-11-11 22:46:00,1.18935,1.18939,1.18925,1.18939,95900000.0
2005-11-11 22:47:00,1.18935,1.18935,1.1893,1.1893,17500001.0
2005-11-11 22:48:00,1.18938,1.18938,1.18903,1.18905,168399996.0
2005-11-11 22:49:00,1.1891,1.1891,1.18905,1.18905,54300000.0
2005-11-11 22:50:00,1.18914,1.1893,1.18914,1.1893,67100002.0
2005-11-11 22:51:00,1.18935,1.18942,1.18911,1.18936,191800003.0
2005-11-11 22:52:00,1.18932,1.18932,1.18898,1.18915,178099998.0
2005-11-11 22:53:00,1.18925,1.18935,1.1892,1.18925,134300000.0
2005-11-11 22:54:00,1.18925,1.1893,1.18925,1.18925,145199998.0
2005-11-11 22:55:00,1.1893,1.18942,1.18922,1.18925,269000002.0
2005-11-11 22:56:00,1.1892,1.1892,1.18903,1.18903,39900000.0
2005-11-11 22:57:00,1.18902,1.18918,1.18902,1.18915,115299999.0
2005-11-11 22:58:00,1.18928,1.18928,1.18914,1.18921,119299999.0
2005-11-11 22:59:00,1.18922,1.18929,1.18911,1.18923,78300001.0
2005-11-11 23:00:00,1.1892,1.18925,1.1892,1.18925,94000000.0
2005-11-11 23:01:00,1.1895,1.18955,1.18948,1.1895,29699999.0
2005-11-11 23:02:00,1.1895,1.18952,1.18945,1.1895,83600000.0
2005-11-11 23:03:00,1.18942,1.18948,1.18938,1.18948,62500001.0
2005-11-11 23:04:00,1.1895,1.1895,1.1895,1.1895,75300000.0
2005-11-11 23:05:00,1.1895,1.1895,1.18942,1.18945,125300001.0
2005-11-11 23:06:00,1.1895,1.18955,1.1894,1.1895,107099998.0
2005-11-11 23:07:00,1.1895,1.18952,1.18941,1.1895,119399999.0
2005-11-11 23:08:00,1.18947,1.1895,1.18939,1.1895,99800000.0
2005-11-11 23:09:00,1.18955,1.18996,1.18948,1.18996,115000002.0
2005-11-11 23:10:00,1.19007,1.19016,1.18997,1.19002,94800001.0
2005-11-11 23:11:00,1.18991,1.19001,1.18991,1.19001,72100000.0
2005-11-11 23:12:00,1.1899,1.18995,1.18985,1.18992,73400000.0
2005-11-11 23:13:00,1.18985,1.18985,1.18951,1.18952,91700002.0
2005-11-11 23:14:00,1.1894,1.18954,1.1894,1.18952,35400000.0
2005-11-11 23:15:00,1.18923,1.1893,1.18921,1.18927,82800000.0
2005-11-11 23:16:00,1.18948,1.18948,1.18941,1.18943,105299999.0
2005-11-11 23:17:00,1.18939,1.18956,1.18939,1.18946,100700001.0
2005-11-11 23:18:00,1.18944,1.18946,1.18943,1.18943,73700000.0
2005-11-11 23:19:00,1.1895,1.1895,1.1895,1.1895,13600000.0
2005-11-11 23:20:00,1.18933,1.18933,1.18915,1.18926,47900000.0
2005-11-11 23:21:00,1.18954,1.18961,1.18954,1.18961,41499999.0
2005-11-11 23:22:00,1.1896,1.18965,1.18943,1.18952,141299999.0
2005-11-11 23:23:00,1.18937,1.18974,1.18937,1.18968,51100001.0
2005-11-11 23:24:00,1.18958,1.18973,1.18937,1.1894,104099998.0
2005-11-11 23:25:00,1.18964,1.18974,1.18961,1.18965,69099999.0
2005-11-11 23:26:00,1.18967,1.18972,1.18956,1.18969,88100002.0
2005-11-11 23:27:00,1.18952,1.18961,1.18951,1.1896,121500001.0
2005-11-11 23:28:00,1.18962,1.18965,1.18955,1.18957,119299999.0
2005-11-11 23:29:00,1.18965,1.18965,1.18963,1.18963,40000000.0
2005-11-11 23:30:00,1.18964,1.18975,1.18964,1.18975,25700000.0
2005-11-11 23:31:00,1.18973,1.18973,1.18967,1.18967,9300000.0
2005-11-11 23:32:00,1.18961,1.18961,1.18942,1.18942,29700000.0
2005-11-11 23:33:00,1.18937,1.18945,1.18937,1.18945,76400000.0
2005-11-11 23:34:00,1.18905,1.18946,1.18905,1.18945,102200001.0
2005-11-11 23:35:00,1.1893,1.18942,1.1893,1.1894,95099999.0
2005-11-11 23:36:00,1.18945,1.18954,1.18919,1.18919,68600001.0
2005-11-11 23:37:00,1.18935,1.1894,1.18935,1.1894,28600000.0
2005-11-11 23:38:00,1.18932,1.18945,1.18932,1.1894,172399999.0
2005-11-11 23:39:00,1.18938,1.18946,1.18938,1.18946,44900001.0
2005-11-11 23:40:00,1.18944,1.18944,1.18938,1.18938,35199999.0
2005-11-11 23:41:00,1.1894,1.18945,1.18935,1.18935,66800000.0
2005-11-11 23:42:00,1.1894,1.18945,1.18932,1.1894,154900000.0
2005-11-11 23:43:00,1.18938,1.18953,1.1893,1.18949,103700002.0
2005-11-11 23:44:00,1.18949,1.18953,1.18939,1.18946,118500000.0
2005-11-11 23:45:00,1.18958,1.18958,1.18945,1.1895,136499998.0
2005-11-11 23:46:00,1.18953,1.18961,1.18947,1.18947,118800000.0
2005-11-11 23:47:00,1.18944,1.18945,1.18942,1.18943,35199999.0
2005-11-11 23:48:00,1.18938,1.18938,1.18933,1.18933,101200001.0
2005-11-11 23:49:00,1.18932,1.18936,1.1893,1.18934,84400000.0
2005-11-11 23:50:00,1.18918,1.18928,1.18913,1.18928,69100000.0
2005-11-11 23:51:00,1.1894,1.18945,1.18933,1.18933,69000001.0
2005-11-11 23:52:00,1.18932,1.1894,1.18932,1.18935,29200001.0
2005-11-11 23:53:00,1.18934,1.18936,1.18904,1.18904,53500001.0
2005-11-11 23:54:00,1.18912,1.18923,1.18912,1.18915,163500001.0
2005-11-11 23:55:00,1.18895,1.18906,1.18895,1.18902,79000000.0
2005-11-11 23:56:00,1.18882,1.1889,1.18882,1.1889,127999999.0
2005-11-11 23:57:00,1.18898,1.18902,1.18898,1.18902,3200000.0
2005-11-11 23:58:00,1.18908,1.18917,1.18902,1.1891,68000000.0
2005-11-11 23:59:00,1.18905,1.18908,1.18905,1.18908,30400000.0
2005-11-14 00:04:00,1.1903,1.1904,1.1903,1.1904,236099999.0
2005-11-14 00:08:00,1.1907,1.1907,1.1907,1.1907,236099999.0
2005-11-14 00:09:00,1.1906,1.1907,1.1904,1.1904,236099999.0
2005-11-14 00:13:00,1.1903,1.1903,1.1903,1.1903,236099999.0
2005-11-14 00:14:00,1.1908,1.1908,1.1907,1.1907,236099999.0
2005-11-14 00:15:00,1.1906,1.1906,1.1906,1.1906,236099999.0
2005-11-14 00:17:00,1.1904,1.1907,1.1904,1.1907,236099999.0
2005-11-14 00:18:00,1.1906,1.1908,1.1906,1.1908,236099999.0
2005-11-14 00:19:00,1.1907,1.1907,1.1907,1.1907,236099999.0
2005-11-14 00:27:00,1.1908,1.1911,1.1908,1.1911,236099999.0
2005-11-14 00:28:00,1.1911,1.1911,1.1911,1.1911,236099999.0
2005-11-14 00:29:00,1.1909,1.1911,1.1909,1.1909,236099999.0
2005-11-14 00:30:00,1.1909,1.1909,1.1909,1.1909,236099999.0
2005-11-14 00:31:00,1.1908,1.1909,1.1908,1.1909,236099999.0
2005-11-14 00:32:00,1.1907,1.1909,1.1907,1.1908,236099999.0
2005-11-14 00:33:00,1.1907,1.1908,1.1903,1.1906,236099999.0
2005-11-14 00:34:00,1.1907,1.1907,1.1907,1.1907,236099999.0
2005-11-14 00:37:00,1.1908,1.1908,1.1905,1.1905,236099999.0
2005-11-14 00:38:00,1.1907,1.1907,1.1907,1.1907,236099999.0
2005-11-14 00:45:00,1.1906,1.1907,1.1905,1.1907,236099999.0
2005-11-14 00:46:00,1.1907,1.1907,1.1903,1.1903,236099999.0
2005-11-14 00:47:00,1.1902,1.1906,1.1902,1.1906,236099999.0
2005-11-14 00:49:00,1.1905,1.1906,1.1904,1.1906,236099999.0
2005-11-14 00:50:00,1.1906,1.1907,1.1904,1.1906,236099999.0
2005-11-14 00:53:00,1.1907,1.1907,1.1905,1.1907,236099999.0
2005-11-14 00:54:00,1.1906,1.1906,1.1904,1.1904,236099999.0
2005-11-14 00:55:00,1.1907,1.1907,1.1902,1.1902,236099999.0
2005-11-14 00:57:00,1.1904,1.1905,1.1904,1.1905,236099999.0
2005-11-14 00:58:00,1.1907,1.1908,1.1905,1.1905,236099999.0
2005-11-14 00:59:00,1.1906,1.1906,1.1903,1.1903,236099999.0
2005-11-14 01:00:00,1.1903,1.1903,1.19,1.19,236099999.0
2005-11-14 01:02:00,1.1905,1.1905,1.1903,1.1903,236099999.0
2005-11-14 01:03:00,1.1905,1.1905,1.19,1.19,236099999.0
2005-11-14 01:04:00,1.1903,1.1904,1.1902,1.1902,236099999.0
2005-11-14 01:05:00,1.1901,1.1901,1.1901,1.1901,236099999.0
2005-11-14 01:06:00,1.1902,1.1902,1.1902,1.1902,236099999.0
2005-11-14 01:08:00,1.1901,1.1901,1.1901,1.1901,236099999.0
2005-11-14 01:09:00,1.1899,1.1899,1.1898,1.1898,236099999.0
2005-11-14 01:10:00,1.19,1.19,1.1898,1.19,236099999.0
2005-11-14 01:12:00,1.1902,1.1902,1.1898,1.1898,236099999.0
2005-11-14 01:13:00,1.1904,1.1904,1.19,1.1901,236099999.0
2005-11-14 01:14:00,1.19,1.1901,1.19,1.19,236099999.0
2005-11-14 01:16:00,1.1903,1.1903,1.19,1.1903,236099999.0
2005-11-14 01:17:00,1.1902,1.1903,1.1902,1.1902,236099999.0
2005-11-14 01:18:00,1.1905,1.1905,1.1903,1.1903,236099999.0
2005-11-14 01:19:00,1.1904,1.1905,1.1904,1.1905,236099999.0
2005-11-14 01:20:00,1.1906,1.1906,1.1906,1.1906,236099999.0
2005-11-14 01:21:00,1.1904,1.1906,1.1904,1.1906,236099999.0
2005-11-14 01:23:00,1.1905,1.1905,1.1903,1.1903,236099999.0
2005-11-14 01:24:00,1.1902,1.1905,1.1902,1.1905,236099999.0
2005-11-14 01:25:00,1.1904,1.1905,1.1904,1.1905,236099999.0
2005-11-14 01:27:00,1.1906,1.1906,1.1906,1.1906,236099999.0
2005-11-14 01:28:00,1.1905,1.1905,1.1904,1.1904,236099999.0
2005-11-14 01:30:00,1.1906,1.1907,1.1904,1.1907,236099999.0
2005-11-14 01:31:00,1.1909,1.1909,1.1908,1.1908,236099999.0
2005-11-14 01:32:00,1.191,1.191,1.191,1.191,236099999.0
2005-11-14 01:33:00,1.1909,1.1909,1.1909,1.1909,236099999.0
2005-11-14 01:34:00,1.191,1.191,1.1909,1.1909,236099999.0
2005-11-14 01:35:00,1.1908,1.1908,1.1908,1.1908,236099999.0
2005-11-14 01:36:00,1.1911,1.1911,1.1909,1.1909,236099999.0
2005-11-14 01:37:00,1.1911,1.1911,1.1911,1.1911,236099999.0
2005-11-14 01:38:00,1.1911,1.1914,1.1911,1.1911,236099999.0
2005-11-14 01:40:00,1.1915,1.1915,1.1913,1.1913,236099999.0
2005-11-14 01:41:00,1.1915,1.1915,1.1915,1.1915,236099999.0
2005-11-14 01:42:00,1.1914,1.1914,1.1911,1.1911,236099999.0
2005-11-14 01:45:00,1.1912,1.1912,1.1911,1.1911,236099999.0
2005-11-14 01:48:00,1.1912,1.1912,1.1911,1.1911,236099999.0
2005-11-14 01:49:00,1.1912,1.1912,1.1912,1.1912,236099999.0
2005-11-14 01:50:00,1.1911,1.1913,1.1911,1.1913,236099999.0
2005-11-14 01:51:00,1.1913,1.1915,1.1911,1.1913,236099999.0
2005-11-14 01:52:00,1.1915,1.1915,1.1913,1.1913,236099999.0
2005-11-14 01:53:00,1.1915,1.1915,1.1915,1.1915,236099999.0
2005-11-14 01:54:00,1.1915,1.1915,1.1913,1.1915,236099999.0
2005-11-14 01:55:00,1.1913,1.1915,1.1913,1.1913,236099999.0
2005-11-14 01:56:00,1.1915,1.1915,1.1913,1.1915,236099999.0
2005-11-14 01:57:00,1.1917,1.1917,1.1917,1.1917,236099999.0
2005-11-14 01:58:00,1.1918,1.1918,1.1915,1.1915,236099999.0
2005-11-14 01:59:00,1.1915,1.1915,1.1915,1.1915,236099999.0
2005-11-14 02:00:00,1.19003,1.19018,1.18987,1.18987,236099999.0
2005-11-14 02:01:00,1.18993,1.19006,1.18973,1.18992,36700000.0
2005-11-14 02:02:00,1.18988,1.19022,1.18986,1.19022,40800001.0
2005-11-14 02:03:00,1.18997,1.19006,1.18982,1.18985,119700000.0
2005-11-14 02:04:00,1.18968,1.19006,1.18967,1.18987,186299998.0
2005-11-14 02:05:00,1.18922,1.18991,1.18919,1.18991,140300001.0
2005-11-14 02:06:00,1.1899,1.19003,1.1899,1.19003,117800000.0
2005-11-14 02:07:00,1.19005,1.19005,1.18993,1.18995,79200001.0
2005-11-14 02:08:00,1.18997,1.18997,1.18986,1.18986,132900002.0
2005-11-14 02:09:00,1.1899,1.1899,1.18985,1.18985,41499999.0
2005-11-14 02:10:00,1.18993,1.19008,1.18993,1.19,189600001.0
2005-11-14 02:11:00,1.18968,1.18987,1.18965,1.18987,170199999.0
2005-11-14 02:12:00,1.18997,1.19005,1.18993,1.18993,57500000.0
2005-11-14 02:13:00,1.1899,1.1899,1.1899,1.1899,800000.0
2005-11-14 02:14:00,1.18973,1.18976,1.18958,1.1897,88900000.0
2005-11-14 02:15:00,1.18982,1.18987,1.18952,1.18987,110899999.0
2005-11-14 02:16:00,1.18997,1.19003,1.18997,1.19003,8800000.0
2005-11-14 02:17:00,1.19019,1.19019,1.19018,1.19018,5600000.0
2005-11-14 02:18:00,1.19019,1.19026,1.19019,1.19026,35400000.0
2005-11-14 02:19:00,1.19022,1.19033,1.1902,1.1903,67100000.0
2005-11-14 02:20:00,1.1903,1.19061,1.1903,1.19049,83800000.0
2005-11-14 02:21:00,1.19035,1.1904,1.19035,1.1904,9500000.0
2005-11-14 02:22:00,1.19025,1.19035,1.19019,1.19035,126699998.0
2005-11-14 02:23:00,1.19037,1.19045,1.1903,1.19045,193300000.0
2005-11-14 02:24:00,1.19038,1.19038,1.19027,1.19027,31600000.0
2005-11-14 02:25:00,1.18995,1.19019,1.18995,1.19019,109100001.0
2005-11-14 02:26:00,1.19022,1.19023,1.18997,1.19011,118500000.0
2005-11-14 02:27:00,1.19034,1.19036,1.19034,1.19036,50700001.0
2005-11-14 02:28:00,1.19049,1.19049,1.19046,1.19046,14700000.0
2005-11-14 02:29:00,1.19017,1.19043,1.19008,1.1902,85900000.0
2005-11-14 02:30:00,1.19051,1.19065,1.19046,1.19065,92399999.0
2005-11-14 02:31:00,1.19073,1.19088,1.19073,1.19086,50099999.0
2005-11-14 02:32:00,1.19053,1.19074,1.19052,1.19056,232300003.0
2005-11-14 02:33:00,1.19077,1.1908,1.19022,1.19022,110200000.0
2005-11-14 02:34:00,1.19088,1.1909,1.19085,1.1909,122199998.0
2005-11-14 02:35:00,1.19095,1.19095,1.19085,1.19085,1900000.0
2005-11-14 02:36:00,1.19092,1.19098,1.19092,1.19098,29500000.0
2005-11-14 02:37:00,1.19112,1.19112,1.19108,1.19108,20299999.0
2005-11-14 02:38:00,1.19115,1.1912,1.19115,1.1912,132000001.0
2005-11-14 02:39:00,1.19088,1.19111,1.19088,1.19098,130200004.0
2005-11-14 02:40:00,1.19123,1.19125,1.19123,1.19125,50899998.0
2005-11-14 02:41:00,1.1913,1.1913,1.19125,1.19125,23900001.0
2005-11-14 02:42:00,1.19128,1.19128,1.19126,1.19128,13000000.0
2005-11-14 02:43:00,1.19125,1.19125,1.1912,1.1912,83299998.0
2005-11-14 02:44:00,1.19107,1.19113,1.19092,1.19092,116399997.0
2005-11-14 02:45:00,1.19115,1.19115,1.19115,1.19115,12700000.0
2005-11-14 02:46:00,1.19089,1.19098,1.19066,1.19098,135499998.0
2005-11-14 02:47:00,1.1911,1.19116,1.19087,1.19087,67800000.0
2005-11-14 02:48:00,1.19085,1.19108,1.19077,1.19102,119100001.0
2005-11-14 02:49:00,1.19087,1.19109,1.19087,1.19094,132399997.0
2005-11-14 02:50:00,1.19122,1.19139,1.19122,1.19133,56400001.0
2005-11-14 02:51:00,1.19122,1.19146,1.19122,1.1914,127600001.0
2005-11-14 02:52:00,1.19146,1.19159,1.19146,1.1915,154999999.0
2005-11-14 02:53:00,1.1914,1.19155,1.1914,1.19153,109500004.0
2005-11-14 02:54:00,1.19152,1.19159,1.19143,1.19151,154400000.0
2005-11-14 02:55:00,1.19151,1.19151,1.19141,1.19141,10400000.0
2005-11-14 02:56:00,1.19149,1.19149,1.19146,1.19146,4100000.0
2005-11-14 02:57:00,1.1915,1.1915,1.19145,1.19145,16700000.0
2005-11-14 02:58:00,1.19149,1.19151,1.19149,1.19151,7200000.0
2005-11-14 02:59:00,1.19162,1.19162,1.19146,1.19153,150600004.0
2005-11-14 03:00:00,1.19125,1.19154,1.19119,1.19134,93200000.0
2005-11-14 03:01:00,1.19147,1.19153,1.19137,1.19137,60600000.0
2005-11-14 03:02:00,1.19165,1.19182,1.19159,1.19182,148000000.0
2005-11-14 03:03:00,1.19179,1.19179,1.19162,1.19162,140699998.0
2005-11-14 03:04:00,1.19165,1.19165,1.19153,1.19153,101399998.0
2005-11-14 03:05:00,1.19156,1.19163,1.19149,1.19149,73099999.0
2005-11-14 03:06:00,1.19147,1.19154,1.19147,1.19147,70399999.0
2005-11-14 03:07:00,1.19148,1.19148,1.19148,1.19148,31299999.0
2005-11-14 03:08:00,1.1915,1.1915,1.19145,1.19145,71100002.0
2005-11-14 03:09:00,1.19153,1.19161,1.19151,1.19158,119200001.0
2005-11-14 03:10:00,1.19161,1.19171,1.1916,1.19161,95000000.0
2005-11-14 03:11:00,1.19172,1.19172,1.19168,1.19168,74700001.0
2005-11-14 03:12:00,1.1918,1.19185,1.1918,1.19182,72999999.0
2005-11-14 03:13:00,1.19184,1.19184,1.19165,1.19167,7500000.0
2005-11-14 03:14:00,1.1916,1.19173,1.19152,1.19152,54900001.0
2005-11-14 03:15:00,1.1914,1.19168,1.19135,1.19154,123700002.0
2005-11-14 03:16:00,1.19165,1.19172,1.19155,1.19159,56799999.0
2005-11-14 03:17:00,1.19176,1.19181,1.19172,1.19173,76299999.0
2005-11-14 03:18:00,1.1915,1.19177,1.19143,1.19159,55400000.0
2005-11-14 03:19:00,1.19145,1.19175,1.19141,1.19157,228600003.0
2005-11-14 03:20:00,1.1917,1.1917,1.19147,1.19147,147199999.0
2005-11-14 03:21:00,1.1915,1.19166,1.19146,1.1916,112300000.0
2005-11-14 03:22:00,1.19156,1.19169,1.19143,1.19151,137399999.0
2005-11-14 03:23:00,1.19147,1.19175,1.19147,1.19175,103200000.0
2005-11-14 03:24:00,1.19169,1.19171,1.19158,1.19167,19100000.0
2005-11-14 03:25:00,1.1917,1.19175,1.19165,1.19173,109500003.0
2005-11-14 03:26:00,1.19173,1.19175,1.19165,1.1917,53300001.0
2005-11-14 03:27:00,1.19165,1.19176,1.19159,1.19176,92399999.0
2005-11-14 03:28:00,1.19157,1.1917,1.19147,1.19158,93299999.0
2005-11-14 03:29:00,1.19178,1.19178,1.19167,1.1917,133800000.0
2005-11-14 03:30:00,1.19137,1.19167,1.19137,1.19154,154900002.0
2005-11-14 03:31:00,1.1916,1.1917,1.19139,1.1916,112400002.0
2005-11-14 03:32:00,1.1918,1.1918,1.1918,1.1918,30600000.0
2005-11-14 03:33:00,1.19165,1.19169,1.19165,1.19167,35200000.0
2005-11-14 03:34:00,1.19158,1.19165,1.19158,1.19165,54100000.0
2005-11-14 03:35:00,1.19144,1.19145,1.19124,1.19139,89700001.0
2005-11-14 03:36:00,1.19153,1.19172,1.19153,1.19172,25499999.0
2005-11-14 03:37:00,1.1917,1.1917,1.1917,1.1917,15900000.0
2005-11-14 03:38:00,1.19133,1.19145,1.19123,1.1913,87100000.0
2005-11-14 03:39:00,1.1917,1.19175,1.19168,1.1917,79799999.0
2005-11-14 03:40:00,1.19147,1.19158,1.1913,1.19138,96299999.0
2005-11-14 03:41:00,1.19145,1.19151,1.19132,1.19132,86299998.0
2005-11-14 03:42:00,1.19158,1.19158,1.19157,1.19157,24299999.0
2005-11-14 03:43:00,1.19138,1.19142,1.19119,1.19125,47100000.0
2005-11-14 03:44:00,1.19135,1.19141,1.19123,1.19123,117299999.0
2005-11-14 03:45:00,1.19122,1.1915,1.19122,1.19149,101100002.0
2005-11-14 03:46:00,1.19151,1.19159,1.19145,1.19152,128699998.0
2005-11-14 03:47:00,1.19155,1.1916,1.1915,1.1916,141000001.0
2005-11-14 03:48:00,1.19155,1.19162,1.19155,1.19155,157599999.0
2005-11-14 03:49:00,1.1916,1.19163,1.19155,1.19155,89100000.0
2005-11-14 03:50:00,1.1912,1.19152,1.1912,1.19135,148200000.0
2005-11-14 03:51:00,1.1916,1.1916,1.1916,1.1916,600000.0
2005-11-14 03:52:00,1.19153,1.19153,1.19148,1.19148,82700001.0
2005-11-14 03:53:00,1.19153,1.19153,1.1914,1.19147,72000000.0
2005-11-14 03:54:00,1.1914,1.1914,1.19135,1.1914,93800001.0
2005-11-14 03:55:00,1.1914,1.1914,1.1914,1.1914,21500001.0
2005-11-14 03:56:00,1.19132,1.19145,1.19132,1.19135,25100000.0
2005-11-14 03:57:00,1.19144,1.19157,1.19144,1.19157,62299999.0
2005-11-14 03:58:00,1.1914,1.19155,1.1914,1.19155,11900000.0
2005-11-14 03:59:00,1.19123,1.19128,1.19113,1.19127,55100001.0
2005-11-14 04:00:00,1.19127,1.19131,1.19111,1.19113,199900003.0
2005-11-14 04:01:00,1.19159,1.19159,1.19151,1.19151,89899999.0
2005-11-14 04:02:00,1.19157,1.19164,1.19149,1.19164,51500000.0
2005-11-14 04:03:00,1.19155,1.19155,1.19155,1.19155,63999998.0
2005-11-14 04:04:00,1.19165,1.19165,1.19155,1.19155,8100000.0
2005-11-14 04:05:00,1.1916,1.1916,1.1916,1.1916,2400000.0
2005-11-14 04:06:00,1.19164,1.19164,1.19155,1.19158,79800000.0
2005-11-14 04:07:00,1.19159,1.19159,1.19152,1.19158,118199999.0
2005-11-14 04:08:00,1.19149,1.19156,1.19149,1.19156,18300000.0
2005-11-14 04:09:00,1.19142,1.19154,1.19134,1.19152,139200000.0
2005-11-14 04:10:00,1.19158,1.19158,1.19145,1.19152,206900003.0
2005-11-14 04:11:00,1.19131,1.19146,1.19131,1.19136,145800003.0
2005-11-14 04:12:00,1.19137,1.19144,1.19123,1.19131,96000000.0
2005-11-14 04:13:00,1.19155,1.19155,1.1915,1.1915,56000000.0
2005-11-14 04:14:00,1.19153,1.1916,1.19147,1.19147,94299999.0
2005-11-14 04:15:00,1.1913,1.19145,1.19122,1.19145,110000000.0
2005-11-14 04:16:00,1.19145,1.1915,1.19145,1.1915,15100000.0
2005-11-14 04:17:00,1.19152,1.19165,1.19152,1.19165,40199999.0
2005-11-14 04:18:00,1.19166,1.19166,1.19166,1.19166,18500000.0
2005-11-14 04:19:00,1.19161,1.19178,1.19158,1.19158,48800001.0
2005-11-14 04:20:00,1.19185,1.19185,1.1918,1.1918,38300000.0
2005-11-14 04:21:00,1.19171,1.19176,1.19156,1.19176,178599996.0
2005-11-14 04:22:00,1.19171,1.19182,1.19163,1.19182,125099999.0
2005-11-14 04:23:00,1.19128,1.19164,1.19127,1.19146,97200002.0
2005-11-14 04:24:00,1.19171,1.19179,1.1917,1.19172,122400003.0
2005-11-14 04:25:00,1.19164,1.19165,1.19147,1.19163,55999999.0
2005-11-14 04:26:00,1.19172,1.19172,1.19168,1.19168,44700000.0
2005-11-14 04:27:00,1.19174,1.19184,1.19174,1.19184,41399999.0
2005-11-14 04:28:00,1.19133,1.19169,1.19133,1.19162,59700000.0
2005-11-14 04:29:00,1.19172,1.19175,1.19148,1.19158,77000001.0
2005-11-14 04:30:00,1.19178,1.19178,1.19155,1.1917,145900002.0
2005-11-14 04:31:00,1.19133,1.19165,1.19133,1.19165,66300000.0
2005-11-14 04:32:00,1.19137,1.19165,1.19126,1.19147,167000001.0
2005-11-14 04:33:00,1.19148,1.1915,1.19144,1.19148,97600002.0
2005-11-14 04:34:00,1.19171,1.19184,1.19166,1.1918,136800004.0
2005-11-14 04:35:00,1.19182,1.19182,1.1918,1.1918,22300000.0
2005-11-14 04:36:00,1.19161,1.1917,1.19158,1.1916,99000003.0
2005-11-14 04:37:00,1.19164,1.19169,1.19152,1.19152,87299999.0
2005-11-14 04:38:00,1.19147,1.19191,1.19147,1.19175,84400000.0
2005-11-14 04:39:00,1.19174,1.19174,1.19144,1.1916,72100002.0
2005-11-14 04:40:00,1.19147,1.19166,1.19147,1.19166,44900000.0
2005-11-14 04:41:00,1.1918,1.1918,1.19175,1.19175,97199998.0
2005-11-14 04:42:00,1.19157,1.19168,1.19129,1.19162,165300002.0
2005-11-14 04:43:00,1.19161,1.19176,1.19155,1.19155,47100000.0
2005-11-14 04:44:00,1.19157,1.19168,1.19148,1.19168,74600000.0
2005-11-14 04:45:00,1.19171,1.19173,1.19142,1.19166,99599999.0
2005-11-14 04:46:00,1.19165,1.19187,1.19159,1.19166,40200000.0
2005-11-14 04:47:00,1.19175,1.19185,1.19175,1.19177,38700001.0
2005-11-14 04:48:00,1.19181,1.19186,1.19177,1.19177,87199997.0
2005-11-14 04:49:00,1.19156,1.1917,1.19156,1.19157,136600000.0
2005-11-14 04:50:00,1.19179,1.1919,1.19176,1.19177,70299998.0
2005-11-14 04:51:00,1.19187,1.19192,1.19181,1.1919,95599999.0
2005-11-14 04:52:00,1.19182,1.19189,1.19172,1.19172,76900000.0
2005-11-14 04:53:00,1.19171,1.19186,1.19157,1.19157,55300000.0
2005-11-14 04:54:00,1.1915,1.19152,1.19145,1.1915,17200000.0
2005-11-14 04:55:00,1.19148,1.1916,1.19137,1.19137,131400002.0
2005-11-14 04:56:00,1.19125,1.19135,1.19122,1.1913,29400001.0
2005-11-14 04:57:00,1.19115,1.1912,1.19092,1.1912,164000001.0
2005-11-14 04:58:00,1.1914,1.19145,1.19114,1.19114,90800002.0
2005-11-14 04:59:00,1.19101,1.19101,1.19072,1.19072,119500000.0
2005-11-14 05:00:00,1.19081,1.19081,1.19079,1.19079,22300001.0
2005-11-14 05:01:00,1.19083,1.19093,1.19071,1.19093,77400000.0
2005-11-14 05:02:00,1.19091,1.19091,1.19045,1.19074,171300003.0
2005-11-14 05:03:00,1.19085,1.19093,1.19078,1.19078,142899999.0
2005-11-14 05:04:00,1.19097,1.19111,1.19097,1.19108,49500001.0
2005-11-14 05:05:00,1.19089,1.19096,1.19086,1.19095,73100001.0
2005-11-14 05:06:00,1.19109,1.19111,1.19099,1.19108,75500001.0
2005-11-14 05:07:00,1.19083,1.19083,1.19065,1.19079,43300000.0
2005-11-14 05:08:00,1.1911,1.1911,1.1911,1.1911,1700000.0
2005-11-14 05:09:00,1.19087,1.19087,1.19071,1.19087,67500000.0
2005-11-14 05:10:00,1.19088,1.191,1.1908,1.19083,138700001.0
2005-11-14 05:11:00,1.1911,1.19111,1.191,1.1911,95300002.0
2005-11-14 05:12:00,1.19118,1.1913,1.19115,1.19128,123300003.0
2005-11-14 05:13:00,1.19112,1.19122,1.19112,1.19118,111800002.0
2005-11-14 05:14:00,1.19122,1.19122,1.19115,1.1912,19700000.0
2005-11-14 05:15:00,1.1911,1.19111,1.19083,1.19091,86100000.0
2005-11-14 05:16:00,1.19125,1.19128,1.19115,1.19115,107199999.0
2005-11-14 05:17:00,1.19092,1.19095,1.19081,1.19087,121399998.0
2005-11-14 05:18:00,1.19086,1.19099,1.1908,1.19085,61100001.0
2005-11-14 05:19:00,1.1908,1.19097,1.1908,1.19088,150500003.0
2005-11-14 05:20:00,1.19128,1.19128,1.19115,1.1912,47999999.0
2005-11-14 05:21:00,1.19113,1.19113,1.19107,1.19107,18300000.0
2005-11-14 05:22:00,1.19102,1.19108,1.19101,1.19108,37600000.0
2005-11-14 05:23:00,1.19106,1.19106,1.19091,1.19091,102700000.0
2005-11-14 05:24:00,1.19095,1.19095,1.19095,1.19095,1700000.0
2005-11-14 05:25:00,1.19077,1.19089,1.19063,1.19063,60600001.0
2005-11-14 05:26:00,1.19068,1.19081,1.19068,1.1907,126600000.0
2005-11-14 05:27:00,1.19082,1.19093,1.19063,1.19069,96800000.0
2005-11-14 05:28:00,1.19073,1.19079,1.19067,1.19067,61000000.0
2005-11-14 05:29:00,1.19092,1.19098,1.1909,1.19098,143000002.0
2005-11-14 05:30:00,1.19092,1.191,1.19092,1.19095,131100002.0
2005-11-14 05:31:00,1.19097,1.19097,1.19075,1.19075,66400000.0
2005-11-14 05:32:00,1.19088,1.19101,1.19078,1.19078,81100001.0
2005-11-14 05:33:00,1.19053,1.19053,1.19047,1.19047,8000000.0
2005-11-14 05:34:00,1.19035,1.1904,1.19025,1.19025,52000000.0
2005-11-14 05:35:00,1.19025,1.19033,1.19014,1.19033,35100000.0
2005-11-14 05:36:00,1.19039,1.19039,1.19037,1.19037,65200001.0
2005-11-14 05:37:00,1.19025,1.1903,1.19025,1.1903,48899998.0
2005-11-14 05:38:00,1.1903,1.19035,1.1902,1.1902,19200000.0
2005-11-14 05:39:00,1.1904,1.19043,1.19032,1.19038,143699999.0
2005-11-14 05:40:00,1.19029,1.19038,1.19027,1.19038,60300000.0
2005-11-14 05:41:00,1.19041,1.19042,1.19029,1.19042,82200000.0
2005-11-14 05:42:00,1.19045,1.19045,1.1904,1.1904,39000002.0
2005-11-14 05:43:00,1.19028,1.19047,1.19028,1.19034,109400002.0
2005-11-14 05:44:00,1.19037,1.19037,1.19007,1.19007,106900000.0
2005-11-14 05:45:00,1.19034,1.1905,1.19034,1.19042,88900000.0
2005-11-14 05:46:00,1.19019,1.19052,1.19019,1.19048,53199999.0
2005-11-14 05:47:00,1.19033,1.19045,1.19024,1.19024,76200001.0
2005-11-14 05:48:00,1.19042,1.19054,1.19032,1.19032,220499999.0
2005-11-14 05:49:00,1.19042,1.19046,1.19028,1.19039,47600001.0
2005-11-14 05:50:00,1.19031,1.19047,1.19031,1.19037,123900001.0
2005-11-14 05:51:00,1.19023,1.1904,1.19023,1.19032,118900001.0
2005-11-14 05:52:00,1.19055,1.19055,1.19042,1.19042,106799999.0
2005-11-14 05:53:00,1.19048,1.19049,1.19039,1.19048,142000000.0
2005-11-14 05:54:00,1.19022,1.19022,1.19006,1.19008,181800000.0
2005-11-14 05:55:00,1.19022,1.19023,1.18997,1.19009,59199999.0
2005-11-14 05:56:00,1.19037,1.1904,1.19037,1.1904,74299999.0
2005-11-14 05:57:00,1.19035,1.1904,1.19035,1.1904,58900000.0
2005-11-14 05:58:00,1.19047,1.19066,1.19047,1.19055,88000001.0
2005-11-14 05:59:00,1.19055,1.19055,1.19055,1.19055,66199999.0
2005-11-14 06:00:00,1.19058,1.19058,1.19055,1.19058,24000000.0
2005-11-14 06:01:00,1.19071,1.19113,1.19071,1.19078,106100000.0
2005-11-14 06:02:00,1.19065,1.19075,1.1906,1.19065,68600000.0
2005-11-14 06:03:00,1.19065,1.19073,1.19065,1.1907,122200000.0
2005-11-14 06:04:00,1.19072,1.1909,1.19072,1.1909,74299998.0
2005-11-14 06:05:00,1.19103,1.19103,1.19094,1.191,78299999.0
2005-11-14 06:06:00,1.19107,1.19107,1.19087,1.19087,118500001.0
2005-11-14 06:07:00,1.19099,1.19104,1.19093,1.19097,63000000.0
2005-11-14 06:08:00,1.19102,1.1911,1.19102,1.1911,62500000.0
2005-11-14 06:09:00,1.19105,1.19105,1.19094,1.19094,41700000.0
2005-11-14 06:10:00,1.19111,1.19112,1.19096,1.19112,54500000.0
2005-11-14 06:11:00,1.19105,1.19115,1.19105,1.19108,65599999.0
2005-11-14 06:12:00,1.19108,1.1911,1.191,1.191,111000003.0
2005-11-14 06:13:00,1.19099,1.19106,1.19099,1.19106,1100000.0
2005-11-14 06:14:00,1.19108,1.19108,1.19098,1.19102,72700001.0
2005-11-14 06:15:00,1.191,1.19112,1.19098,1.19112,47700001.0
2005-11-14 06:16:00,1.1911,1.19115,1.19105,1.19113,51900001.0
2005-11-14 06:17:00,1.19115,1.19132,1.19115,1.19115,69100000.0
2005-11-14 06:18:00,1.19114,1.19122,1.1911,1.1911,124399997.0
2005-11-14 06:19:00,1.19122,1.19132,1.19122,1.19131,103500003.0
2005-11-14 06:20:00,1.19125,1.19129,1.19125,1.19129,107799998.0
2005-11-14 06:21:00,1.19127,1.19139,1.19124,1.19139,180500000.0
2005-11-14 06:22:00,1.19148,1.19169,1.19148,1.19169,63200000.0
2005-11-14 06:23:00,1.19163,1.19176,1.19161,1.19176,123500002.0
2005-11-14 06:24:00,1.19182,1.19187,1.19172,1.19173,54300001.0
2005-11-14 06:25:00,1.19165,1.19165,1.1915,1.1915,11400000.0
2005-11-14 06:26:00,1.19162,1.19171,1.19158,1.19162,76799999.0
2005-11-14 06:27:00,1.1918,1.19195,1.1918,1.1919,136700002.0
2005-11-14 06:28:00,1.19187,1.192,1.19185,1.19187,81700002.0
2005-11-14 06:29:00,1.19187,1.19206,1.19187,1.192,82900002.0
2005-11-14 06:30:00,1.19202,1.19202,1.19202,1.19202,14400000.0
2005-11-14 06:31:00,1.19197,1.19197,1.19167,1.19167,90200002.0
2005-11-14 06:32:00,1.19166,1.19166,1.19164,1.19164,61700001.0
2005-11-14 06:33:00,1.19165,1.19168,1.19161,1.19161,83000004.0
2005-11-14 06:34:00,1.1917,1.19178,1.1917,1.19178,101500001.0
2005-11-14 06:35:00,1.19174,1.19178,1.19165,1.19165,89300000.0
2005-11-14 06:36:00,1.19163,1.19163,1.19163,1.19163,47599998.0
2005-11-14 06:37:00,1.19167,1.19167,1.19151,1.19152,131200001.0
2005-11-14 06:38:00,1.19161,1.19161,1.19156,1.19159,59800001.0
2005-11-14 06:39:00,1.19157,1.19158,1.19152,1.19153,100400000.0
2005-11-14 06:40:00,1.19155,1.19155,1.19145,1.19153,104799999.0
2005-11-14 06:41:00,1.19147,1.19147,1.19132,1.19132,141100002.0
2005-11-14 06:42:00,1.19078,1.19122,1.19078,1.19103,33600000.0
2005-11-14 06:43:00,1.19125,1.1913,1.19125,1.1913,109800001.0
2005-11-14 06:44:00,1.19122,1.19132,1.19122,1.19125,32900000.0
2005-11-14 06:45:00,1.19122,1.19122,1.19076,1.19105,29300000.0
2005-11-14 06:46:00,1.1913,1.1913,1.19109,1.19109,82100000.0
2005-11-14 06:47:00,1.19065,1.1909,1.19061,1.1909,153500000.0
2005-11-14 06:48:00,1.19111,1.1912,1.19109,1.1912,134099999.0
2005-11-14 06:49:00,1.1911,1.1911,1.19077,1.19077,111600001.0
2005-11-14 06:50:00,1.19119,1.19119,1.19112,1.19112,56100001.0
2005-11-14 06:51:00,1.19108,1.1911,1.1908,1.1911,37500000.0
2005-11-14 06:52:00,1.19108,1.19108,1.19086,1.19086,93500003.0
2005-11-14 06:53:00,1.19094,1.19102,1.19072,1.19087,184199998.0
2005-11-14 06:54:00,1.19078,1.19081,1.19071,1.19078,73100001.0
2005-11-14 06:55:00,1.19083,1.19083,1.19072,1.19072,18300000.0
2005-11-14 06:56:00,1.1907,1.19075,1.1907,1.1907,80800001.0
2005-11-14 06:57:00,1.1907,1.1907,1.19065,1.19065,76500000.0
2005-11-14 06:58:00,1.1907,1.1907,1.1907,1.1907,24700001.0
2005-11-14 06:59:00,1.19057,1.1907,1.19055,1.19069,181700001.0
2005-11-14 07:00:00,1.19032,1.19045,1.1902,1.19022,164200006.0
2005-11-14 07:01:00,1.19071,1.19071,1.19051,1.19054,97200000.0
2005-11-14 07:02:00,1.1906,1.1906,1.19053,1.19053,43200000.0
2005-11-14 07:03:00,1.19031,1.1904,1.19015,1.19032,141199997.0
2005-11-14 07:04:00,1.19055,1.1906,1.1905,1.1906,112900001.0
2005-11-14 07:05:00,1.19035,1.19046,1.19027,1.19031,132600003.0
2005-11-14 07:06:00,1.19036,1.19036,1.19006,1.19032,64400000.0
2005-11-14 07:07:00,1.19056,1.19056,1.19046,1.19046,70800000.0
2005-11-14 07:08:00,1.19045,1.19045,1.19045,1.19045,25400000.0
2005-11-14 07:09:00,1.19004,1.19038,1.19004,1.19012,51300000.0
2005-11-14 07:10:00,1.19016,1.19016,1.18927,1.18989,70700002.0
2005-11-14 07:11:00,1.18987,1.18987,1.18958,1.18983,73400001.0
2005-11-14 07:12:00,1.18987,1.19,1.18987,1.18995,108900000.0
2005-11-14 07:13:00,1.19008,1.19026,1.19008,1.19014,56200001.0
2005-11-14 07:14:00,1.19009,1.19021,1.19004,1.19004,79699999.0
2005-11-14 07:15:00,1.18994,1.18998,1.18994,1.18998,51900001.0
2005-11-14 07:16:00,1.18998,1.18998,1.18984,1.18986,53900000.0
2005-11-14 07:17:00,1.18989,1.19,1.18989,1.18992,74100000.0
2005-11-14 07:18:00,1.1898,1.1898,1.18973,1.18979,93800001.0
2005-11-14 07:19:00,1.18953,1.18969,1.18941,1.18966,132399997.0
2005-11-14 07:20:00,1.18983,1.18992,1.18983,1.18992,51300001.0
2005-11-14 07:21:00,1.19002,1.19022,1.19002,1.19018,87100000.0
2005-11-14 07:22:00,1.19015,1.1902,1.19015,1.1902,55800002.0
2005-11-14 07:23:00,1.18996,1.19011,1.1898,1.1898,99000001.0
2005-11-14 07:24:00,1.1898,1.18988,1.18978,1.18978,99399999.0
2005-11-14 07:25:00,1.1902,1.19025,1.19015,1.19015,128900003.0
2005-11-14 07:26:00,1.19,1.19003,1.18969,1.18987,166999998.0
2005-11-14 07:27:00,1.1902,1.1902,1.19017,1.19017,17500000.0
2005-11-14 07:28:00,1.19015,1.19027,1.19015,1.1902,113799999.0
2005-11-14 07:29:00,1.18993,1.19001,1.18976,1.19001,79900002.0
2005-11-14 07:30:00,1.19,1.19,1.1897,1.18977,95399999.0
2005-11-14 07:31:00,1.1902,1.19025,1.19012,1.1902,163290002.0
2005-11-14 07:32:00,1.19025,1.19025,1.1902,1.1902,21500001.0
2005-11-14 07:33:00,1.18986,1.1901,1.18979,1.19003,80100000.0
2005-11-14 07:34:00,1.19015,1.1902,1.19015,1.1902,123700000.0
2005-11-14 07:35:00,1.18988,1.18988,1.1898,1.1898,96800000.0
2005-11-14 07:36:00,1.1902,1.19025,1.19012,1.19017,108100002.0
2005-11-14 07:37:00,1.1898,1.18994,1.18968,1.1898,140700000.0
2005-11-14 07:38:00,1.18996,1.18996,1.18961,1.18964,40700000.0
2005-11-14 07:39:00,1.18973,1.18988,1.18973,1.18987,109400002.0
2005-11-14 07:40:00,1.19017,1.19028,1.19017,1.19026,56100000.0
2005-11-14 07:41:00,1.19025,1.19025,1.19025,1.19025,61800001.0
2005-11-14 07:42:00,1.19027,1.19035,1.19025,1.19035,119400000.0
2005-11-14 07:43:00,1.19035,1.19035,1.19025,1.19025,34599999.0
2005-11-14 07:44:00,1.1901,1.19018,1.18985,1.18985,152500001.0
2005-11-14 07:45:00,1.19022,1.19037,1.19022,1.19035,139800001.0
2005-11-14 07:46:00,1.19027,1.1903,1.19027,1.1903,43800002.0
2005-11-14 07:47:00,1.1899,1.18999,1.18986,1.18995,151400003.0
2005-11-14 07:48:00,1.19033,1.19046,1.19033,1.19046,74900000.0
2005-11-14 07:49:00,1.19048,1.1905,1.1904,1.19048,122799996.0
2005-11-14 07:50:00,1.1902,1.19035,1.19004,1.19021,74800001.0
2005-11-14 07:51:00,1.19025,1.19027,1.19013,1.19013,75700000.0
2005-11-14 07:52:00,1.1905,1.1905,1.19045,1.19045,28800000.0
2005-11-14 07:53:00,1.19048,1.19048,1.19043,1.19043,54399999.0
2005-11-14 07:54:00,1.1904,1.1904,1.19005,1.19012,130300001.0
2005-11-14 07:55:00,1.19017,1.19023,1.19006,1.19023,107600000.0
2005-11-14 07:56:00,1.19019,1.1902,1.19007,1.19011,116700002.0
2005-11-14 07:57:00,1.1901,1.1901,1.19008,1.19008,36700001.0
2005-11-14 07:58:00,1.18984,1.1899,1.18963,1.18976,114500000.0
2005-11-14 07:59:00,1.1901,1.19026,1.1901,1.19021,80500001.0
2005-11-14 08:00:00,1.19015,1.19025,1.19015,1.19025,55900000.0
2005-11-14 08:01:00,1.19008,1.19012,1.19008,1.19012,34400001.0
2005-11-14 08:02:00,1.18982,1.18989,1.18981,1.18981,76800000.0
2005-11-14 08:03:00,1.18984,1.19006,1.18984,1.19006,36100001.0
2005-11-14 08:04:00,1.18999,1.19003,1.18988,1.19003,63900001.0
2005-11-14 08:05:00,1.19008,1.19045,1.19008,1.19045,152000000.0
2005-11-14 08:06:00,1.19057,1.1907,1.19048,1.19048,108500002.0
2005-11-14 08:07:00,1.1904,1.19042,1.19035,1.1904,42200000.0
2005-11-14 08:08:00,1.19042,1.19042,1.1904,1.1904,98500000.0
2005-11-14 08:09:00,1.19003,1.19046,1.18996,1.19018,116400001.0
2005-11-14 08:10:00,1.19045,1.19079,1.19045,1.19079,78200000.0
2005-11-14 08:11:00,1.19079,1.19079,1.19058,1.1906,51500001.0
2005-11-14 08:12:00,1.19055,1.19055,1.1905,1.1905,26400000.0
2005-11-14 08:13:00,1.19052,1.19054,1.19037,1.19037,76599997.0
2005-11-14 08:14:00,1.19035,1.19045,1.19035,1.1904,35100000.0
2005-11-14 08:15:00,1.19037,1.19037,1.19026,1.19033,99900002.0
2005-11-14 08:16:00,1.1902,1.1902,1.18996,1.19003,105399998.0
2005-11-14 08:17:00,1.18995,1.1903,1.18991,1.1903,82900001.0
2005-11-14 08:18:00,1.19022,1.19028,1.18999,1.19013,115600002.0
2005-11-14 08:19:00,1.19019,1.19034,1.18994,1.19003,96499999.0
2005-11-14 08:20:00,1.18995,1.19031,1.18991,1.19026,154600006.0
2005-11-14 08:21:00,1.19008,1.19041,1.18993,1.19041,72900001.0
2005-11-14 08:22:00,1.19023,1.19023,1.18985,1.19005,94000001.0
2005-11-14 08:23:00,1.1904,1.19045,1.19035,1.1904,119700001.0
2005-11-14 08:24:00,1.1904,1.19058,1.1904,1.19058,51300001.0
2005-11-14 08:25:00,1.1906,1.1906,1.19053,1.1906,95900002.0
2005-11-14 08:26:00,1.19055,1.19055,1.19042,1.19054,32200000.0
2005-11-14 08:27:00,1.18967,1.19023,1.18967,1.1902,144000001.0
2005-11-14 08:28:00,1.19042,1.19042,1.19027,1.19027,29100000.0
2005-11-14 08:29:00,1.1902,1.1902,1.1901,1.1901,20600000.0
2005-11-14 08:30:00,1.19014,1.19028,1.19014,1.19028,17600000.0
2005-11-14 08:31:00,1.18989,1.18999,1.18978,1.18994,77000001.0
2005-11-14 08:32:00,1.19032,1.19032,1.19016,1.1902,125900003.0
2005-11-14 08:33:00,1.18996,1.19008,1.18976,1.19,34100000.0
2005-11-14 08:34:00,1.18997,1.19008,1.18972,1.19004,51200000.0
2005-11-14 08:35:00,1.19029,1.1903,1.19009,1.19016,95200001.0
2005-11-14 08:36:00,1.19004,1.19004,1.18984,1.18984,12100000.0
2005-11-14 08:37:00,1.18981,1.19,1.18974,1.18982,112799996.0
2005-11-14 08:38:00,1.18987,1.18996,1.18972,1.18972,118300005.0
2005-11-14 08:39:00,1.18965,1.18975,1.18965,1.1897,78900000.0
2005-11-14 08:40:00,1.18964,1.18964,1.1895,1.18958,58899999.0
2005-11-14 08:41:00,1.18958,1.18967,1.18949,1.18949,71000001.0
2005-11-14 08:42:00,1.18959,1.18968,1.18959,1.18964,60799999.0
2005-11-14 08:43:00,1.18968,1.18968,1.18957,1.18958,68100000.0
2005-11-14 08:44:00,1.18963,1.18963,1.18952,1.18952,23900000.0
2005-11-14 08:45:00,1.18952,1.18956,1.18934,1.18934,88800001.0
2005-11-14 08:46:00,1.18958,1.19005,1.18957,1.18957,58500000.0
2005-11-14 08:47:00,1.18936,1.18936,1.18926,1.18926,1600000.0
2005-11-14 08:48:00,1.1893,1.1893,1.18925,1.18925,16000000.0
2005-11-14 08:49:00,1.18934,1.18941,1.18934,1.18941,4800000.0
2005-11-14 08:50:00,1.18935,1.18944,1.18935,1.18939,60799999.0
2005-11-14 08:51:00,1.18932,1.1894,1.1893,1.18932,80800000.0
2005-11-14 08:52:00,1.1893,1.18932,1.1893,1.18932,100999998.0
2005-11-14 08:53:00,1.18932,1.18953,1.18932,1.18953,116499998.0
2005-11-14 08:54:00,1.18947,1.18953,1.18928,1.18947,69199999.0
2005-11-14 08:55:00,1.18943,1.1896,1.18927,1.1895,137299999.0
2005-11-14 08:56:00,1.18963,1.18969,1.18962,1.18965,94600000.0
2005-11-14 08:57:00,1.18963,1.18974,1.18961,1.18962,116800001.0
2005-11-14 08:58:00,1.1897,1.18979,1.18965,1.18978,88800000.0
2005-11-14 08:59:00,1.18954,1.18967,1.18954,1.18958,173900001.0
2005-11-14 09:00:00,1.18983,1.1901,1.18983,1.1901,42700000.0
2005-11-14 09:01:00,1.19023,1.19027,1.19023,1.19027,40600000.0
2005-11-14 09:02:00,1.19045,1.19058,1.19045,1.19049,20800000.0
2005-11-14 09:03:00,1.1906,1.19065,1.19055,1.1906,116499999.0
2005-11-14 09:04:00,1.19054,1.19054,1.19044,1.19044,82800001.0
2005-11-14 09:05:00,1.19038,1.19038,1.19029,1.19035,68100001.0
2005-11-14 09:06:00,1.19035,1.19051,1.19035,1.19047,27300000.0
2005-11-14 09:07:00,1.19056,1.19057,1.19056,1.19057,3400000.0
2005-11-14 09:08:00,1.1906,1.19088,1.19056,1.19088,89500002.0
2005-11-14 09:09:00,1.19094,1.1912,1.19094,1.19111,81500001.0
2005-11-14 09:10:00,1.19107,1.19107,1.19098,1.19098,32400000.0
2005-11-14 09:11:00,1.19093,1.19103,1.19093,1.191,84399998.0
2005-11-14 09:12:00,1.19099,1.19109,1.19073,1.19073,70800002.0
2005-11-14 09:13:00,1.1906,1.1906,1.19055,1.19055,23900001.0
2005-11-14 09:14:00,1.19065,1.19065,1.1906,1.1906,44899999.0
2005-11-14 09:15:00,1.1906,1.1906,1.19055,1.19055,33600000.0
2005-11-14 09:16:00,1.19047,1.19047,1.19029,1.19033,86399998.0
2005-11-14 09:17:00,1.19039,1.19072,1.19039,1.19063,84699998.0
2005-11-14 09:18:00,1.19073,1.1909,1.19072,1.19077,101399999.0
2005-11-14 09:19:00,1.19065,1.19075,1.19065,1.19065,76499999.0
2005-11-14 09:20:00,1.19073,1.19097,1.1907,1.19097,112300001.0
2005-11-14 09:21:00,1.19095,1.19095,1.19095,1.19095,800000.0
2005-11-14 09:22:00,1.191,1.191,1.19097,1.19097,28700000.0
2005-11-14 09:23:00,1.19091,1.19094,1.19091,1.19094,35000000.0
2005-11-14 09:24:00,1.19095,1.191,1.19083,1.19092,90900000.0
2005-11-14 09:25:00,1.191,1.19105,1.19095,1.191,81900000.0
2005-11-14 09:26:00,1.19107,1.19113,1.19107,1.19113,27700000.0
2005-11-14 09:27:00,1.1912,1.19125,1.1912,1.1912,24000001.0
2005-11-14 09:28:00,1.19122,1.19122,1.19111,1.19112,23900000.0
2005-11-14 09:29:00,1.19108,1.19115,1.19108,1.19115,47900002.0
2005-11-14 09:30:00,1.1911,1.1911,1.19108,1.19108,51799999.0
2005-11-14 09:31:00,1.1911,1.1911,1.1911,1.1911,22500000.0
2005-11-14 09:32:00,1.191,1.19106,1.19097,1.19106,19200000.0
2005-11-14 09:33:00,1.191,1.191,1.19091,1.19094,35500000.0
2005-11-14 09:34:00,1.19095,1.19095,1.19095,1.19095,9600000.0
2005-11-14 09:35:00,1.19102,1.19111,1.19102,1.19104,81500001.0
2005-11-14 09:36:00,1.19086,1.19086,1.1907,1.19076,111900003.0
2005-11-14 09:37:00,1.19117,1.19118,1.19073,1.19073,102600001.0
2005-11-14 09:38:00,1.19072,1.19081,1.19069,1.1908,55399999.0
2005-11-14 09:39:00,1.1908,1.19085,1.19076,1.19076,119899999.0
2005-11-14 09:40:00,1.1907,1.19075,1.1907,1.19075,13500000.0
2005-11-14 09:41:00,1.19062,1.1907,1.19062,1.19065,109200001.0
2005-11-14 09:42:00,1.19073,1.19073,1.19063,1.19067,80200000.0
2005-11-14 09:43:00,1.19057,1.19062,1.19052,1.19052,38700001.0
2005-11-14 09:44:00,1.19045,1.19055,1.19045,1.1905,51300000.0
2005-11-14 09:45:00,1.19045,1.1905,1.19045,1.1905,38900001.0
2005-11-14 09:46:00,1.19057,1.19059,1.19029,1.19029,54300000.0
2005-11-14 09:47:00,1.19022,1.19032,1.19022,1.1903,121699999.0
2005-11-14 09:48:00,1.1903,1.1903,1.19028,1.19028,13300000.0
2005-11-14 09:49:00,1.19032,1.19032,1.1903,1.1903,20000000.0
2005-11-14 09:50:00,1.19025,1.19025,1.18987,1.18987,99100000.0
2005-11-14 09:51:00,1.18993,1.18997,1.1899,1.18997,32000000.0
2005-11-14 09:52:00,1.18981,1.19,1.18981,1.18996,63900001.0
2005-11-14 09:53:00,1.18996,1.18996,1.1898,1.18996,82700002.0
2005-11-14 09:54:00,1.18997,1.18997,1.18985,1.18986,58800001.0
2005-11-14 09:55:00,1.18987,1.18987,1.18963,1.1897,64000000.0
2005-11-14 09:56:00,1.18967,1.18993,1.18967,1.18993,115800002.0
2005-11-14 09:57:00,1.18997,1.18997,1.18976,1.18976,169700000.0
2005-11-14 09:58:00,1.1898,1.1898,1.1898,1.1898,31200000.0
2005-11-14 09:59:00,1.1898,1.18989,1.1898,1.18989,65300000.0
2005-11-14 10:00:00,1.18984,1.18998,1.18984,1.18998,59200000.0
2005-11-14 10:01:00,1.18994,1.18994,1.18991,1.18992,25200000.0
2005-11-14 10:02:00,1.18986,1.18992,1.1898,1.1898,121999999.0
2005-11-14 10:03:00,1.1899,1.19014,1.1899,1.1901,62700002.0
2005-11-14 10:04:00,1.19018,1.19018,1.18962,1.18962,72200001.0
2005-11-14 10:05:00,1.18972,1.18975,1.18972,1.18975,24700000.0
2005-11-14 10:06:00,1.18999,1.19002,1.1899,1.18997,53300000.0
2005-11-14 10:07:00,1.18984,1.18997,1.18984,1.1899,104700000.0
2005-11-14 10:08:00,1.18992,1.18992,1.18992,1.18992,1100000.0
2005-11-14 10:09:00,1.1899,1.18998,1.1899,1.18998,31000000.0
2005-11-14 10:10:00,1.18995,1.19,1.18995,1.18998,44200001.0
2005-11-14 10:11:00,1.19006,1.19015,1.19006,1.19015,44000001.0
2005-11-14 10:12:00,1.19019,1.1907,1.19019,1.1907,117300001.0
2005-11-14 10:13:00,1.19066,1.19066,1.19049,1.19049,70799999.0
2005-11-14 10:14:00,1.19042,1.19051,1.1904,1.19043,109699999.0
2005-11-14 10:15:00,1.19037,1.19037,1.19009,1.19009,187000005.0
2005-11-14 10:16:00,1.19007,1.19015,1.19,1.19,154299999.0
2005-11-14 10:17:00,1.19016,1.19038,1.19016,1.19033,92000001.0
2005-11-14 10:18:00,1.19037,1.19045,1.19035,1.19035,87500001.0
2005-11-14 10:19:00,1.19035,1.19052,1.19027,1.19047,120800001.0
2005-11-14 10:20:00,1.19042,1.19042,1.19027,1.1903,41200000.0
2005-11-14 10:21:00,1.19012,1.1902,1.18995,1.1902,52100000.0
2005-11-14 10:22:00,1.19018,1.19033,1.19016,1.19028,55400000.0
2005-11-14 10:23:00,1.19033,1.19035,1.1902,1.19035,138200000.0
2005-11-14 10:24:00,1.19049,1.19058,1.19045,1.19051,153300003.0
2005-11-14 10:25:00,1.19046,1.19046,1.1903,1.19032,106100000.0
2005-11-14 10:26:00,1.19028,1.19033,1.19018,1.19033,100999999.0
2005-11-14 10:27:00,1.19033,1.19033,1.1903,1.1903,59899999.0
2005-11-14 10:28:00,1.19026,1.19039,1.19024,1.19039,159199999.0
2005-11-14 10:29:00,1.19035,1.19046,1.19027,1.19029,196900001.0
2005-11-14 10:30:00,1.19025,1.19025,1.19022,1.19022,130200000.0
2005-11-14 10:31:00,1.19032,1.19035,1.1903,1.1903,24100000.0
2005-11-14 10:32:00,1.19032,1.19036,1.19025,1.19032,108000000.0
2005-11-14 10:33:00,1.1903,1.1903,1.1903,1.1903,92200002.0
2005-11-14 10:34:00,1.19026,1.19039,1.19026,1.19037,199500002.0
2005-11-14 10:35:00,1.19032,1.19039,1.19026,1.19032,83800000.0
2005-11-14 10:36:00,1.19034,1.19045,1.19022,1.19045,118100000.0
2005-11-14 10:37:00,1.19045,1.19055,1.19045,1.19055,95300001.0
2005-11-14 10:38:00,1.19056,1.19062,1.19044,1.19044,87399999.0
2005-11-14 10:39:00,1.1905,1.19058,1.1905,1.1905,39799999.0
2005-11-14 10:40:00,1.19045,1.19059,1.19045,1.19059,85799997.0
2005-11-14 10:41:00,1.1906,1.19074,1.19058,1.19058,125800000.0
2005-11-14 10:42:00,1.19065,1.19077,1.19065,1.19077,38400000.0
2005-11-14 10:43:00,1.1907,1.1907,1.19055,1.19066,33499999.0
2005-11-14 10:44:00,1.1906,1.19069,1.19057,1.19058,84200001.0
2005-11-14 10:45:00,1.19061,1.19066,1.19055,1.19055,125899999.0
2005-11-14 10:46:00,1.19047,1.19055,1.19041,1.19043,110499997.0
2005-11-14 10:47:00,1.19042,1.19042,1.19019,1.1902,116900002.0
2005-11-14 10:48:00,1.1901,1.19017,1.19005,1.1901,100400000.0
2005-11-14 10:49:00,1.19013,1.19023,1.19003,1.19023,113600000.0
2005-11-14 10:50:00,1.19025,1.19041,1.19021,1.19041,96899999.0
2005-11-14 10:51:00,1.1904,1.1904,1.1903,1.19037,135100002.0
2005-11-14 10:52:00,1.19028,1.1903,1.19022,1.19022,40699999.0
2005-11-14 10:53:00,1.19028,1.19028,1.19016,1.19016,34400001.0
2005-11-14 10:54:00,1.1902,1.19025,1.19015,1.19025,121800000.0
2005-11-14 10:55:00,1.19022,1.19025,1.19015,1.19015,65699998.0
2005-11-14 10:56:00,1.19013,1.19018,1.19009,1.1901,41700000.0
2005-11-14 10:57:00,1.19005,1.19017,1.19003,1.19003,105599998.0
2005-11-14 10:58:00,1.19007,1.19011,1.18997,1.19002,76699999.0
2005-11-14 10:59:00,1.19005,1.19005,1.18998,1.19,46100000.0
2005-11-14 11:00:00,1.18992,1.18999,1.18988,1.1899,167000001.0
2005-11-14 11:01:00,1.19,1.19,1.18941,1.18941,75600001.0
2005-11-14 11:02:00,1.18939,1.18939,1.18932,1.18932,98800000.0
2005-11-14 11:03:00,1.18939,1.1894,1.18929,1.1894,138899999.0
2005-11-14 11:04:00,1.1893,1.1893,1.18892,1.18894,68200000.0
2005-11-14 11:05:00,1.18887,1.18887,1.18884,1.18887,17600000.0
2005-11-14 11:06:00,1.18888,1.18893,1.18882,1.18893,68900000.0
2005-11-14 11:07:00,1.18893,1.18893,1.18879,1.18879,20700001.0
2005-11-14 11:08:00,1.18883,1.18889,1.18882,1.18882,28800000.0
2005-11-14 11:09:00,1.18875,1.18887,1.18875,1.18882,48300000.0
2005-11-14 11:10:00,1.1888,1.18883,1.18875,1.1888,104799999.0
2005-11-14 11:11:00,1.18876,1.18883,1.18857,1.18883,141999998.0
2005-11-14 11:12:00,1.18877,1.18877,1.18856,1.18863,81300001.0
2005-11-14 11:13:00,1.18863,1.18869,1.18861,1.18865,79500001.0
2005-11-14 11:14:00,1.18855,1.18855,1.18835,1.18835,48300000.0
2005-11-14 11:15:00,1.1883,1.18841,1.18823,1.18825,138200001.0
2005-11-14 11:16:00,1.18822,1.18835,1.18822,1.18823,214800003.0
2005-11-14 11:17:00,1.18815,1.18825,1.18807,1.18807,85999998.0
2005-11-14 11:18:00,1.18807,1.18816,1.18807,1.18807,22800000.0
2005-11-14 11:19:00,1.1881,1.18815,1.18805,1.18805,63500001.0
2005-11-14 11:20:00,1.1881,1.1881,1.18802,1.18802,108399999.0
2005-11-14 11:21:00,1.1881,1.18815,1.18805,1.18805,97500001.0
2005-11-14 11:22:00,1.1881,1.1881,1.1881,1.1881,3300000.0
2005-11-14 11:23:00,1.18805,1.18815,1.18805,1.18815,93499999.0
2005-11-14 11:24:00,1.18805,1.18812,1.18805,1.1881,39100001.0
2005-11-14 11:25:00,1.18812,1.18812,1.18796,1.18801,113400001.0
2005-11-14 11:26:00,1.18809,1.18814,1.18802,1.18814,95600001.0
2005-11-14 11:27:00,1.1881,1.18812,1.18803,1.1881,75200000.0
2005-11-14 11:28:00,1.18811,1.1882,1.18811,1.18818,114400000.0
2005-11-14 11:29:00,1.18812,1.18833,1.18812,1.18829,127900000.0
2005-11-14 11:30:00,1.18838,1.18848,1.1883,1.18848,120200002.0
2005-11-14 11:31:00,1.18846,1.1887,1.18841,1.18858,85400000.0
2005-11-14 11:32:00,1.18854,1.18887,1.18854,1.1888,183800000.0
2005-11-14 11:33:00,1.18878,1.18902,1.18878,1.18902,82000002.0
2005-11-14 11:34:00,1.18902,1.18915,1.18899,1.18908,181699999.0
2005-11-14 11:35:00,1.18912,1.18927,1.18912,1.18923,61800000.0
2005-11-14 11:36:00,1.18927,1.18948,1.18927,1.18942,140500000.0
2005-11-14 11:37:00,1.18955,1.18976,1.18955,1.18967,113700003.0
2005-11-14 11:38:00,1.18972,1.18986,1.1897,1.18977,140199999.0
2005-11-14 11:39:00,1.18968,1.18979,1.18961,1.18979,105100001.0
2005-11-14 11:40:00,1.18984,1.19025,1.18984,1.19025,98300001.0
2005-11-14 11:41:00,1.18998,1.19006,1.18992,1.19006,101000000.0
2005-11-14 11:42:00,1.1901,1.19013,1.19004,1.19004,92600002.0
2005-11-14 11:43:00,1.1901,1.19012,1.19002,1.19012,105000000.0
2005-11-14 11:44:00,1.18989,1.19007,1.18989,1.19004,32000000.0
2005-11-14 11:45:00,1.19015,1.19015,1.1901,1.1901,39000000.0
2005-11-14 11:46:00,1.19015,1.19015,1.19005,1.19015,88700001.0
2005-11-14 11:47:00,1.19008,1.19033,1.19006,1.19028,188400001.0
2005-11-14 11:48:00,1.19028,1.19046,1.19028,1.19043,82500002.0
2005-11-14 11:49:00,1.19081,1.19091,1.19061,1.19091,203999999.0
2005-11-14 11:50:00,1.191,1.19105,1.19095,1.191,171100000.0
2005-11-14 11:51:00,1.191,1.19105,1.19093,1.19093,120300003.0
2005-11-14 11:52:00,1.19095,1.19095,1.19062,1.19062,134799998.0
2005-11-14 11:53:00,1.19049,1.19049,1.19037,1.19037,119000001.0
2005-11-14 11:54:00,1.1905,1.19056,1.19047,1.19049,95100000.0
2005-11-14 11:55:00,1.19048,1.19054,1.19046,1.19052,135600001.0
2005-11-14 11:56:00,1.1905,1.1905,1.19043,1.1905,95400003.0
2005-11-14 11:57:00,1.19052,1.19062,1.19052,1.19055,146300000.0
2005-11-14 11:58:00,1.19057,1.1908,1.19057,1.19074,83900001.0
2005-11-14 11:59:00,1.19075,1.19112,1.19068,1.19112,71700001.0
2005-11-14 12:00:00,1.19123,1.19123,1.19109,1.19112,91700003.0
2005-11-14 12:01:00,1.19114,1.1913,1.19114,1.1913,107400001.0
2005-11-14 12:02:00,1.19138,1.19146,1.19138,1.19143,25400000.0
2005-11-14 12:03:00,1.19146,1.19146,1.19133,1.19133,95600000.0
2005-11-14 12:04:00,1.1914,1.1914,1.19135,1.1914,91700000.0
2005-11-14 12:05:00,1.1914,1.19145,1.19135,1.19135,31400000.0
2005-11-14 12:06:00,1.19157,1.19184,1.19157,1.19176,50400001.0
2005-11-14 12:07:00,1.19178,1.19193,1.19175,1.19185,82999999.0
2005-11-14 12:08:00,1.19183,1.19193,1.19176,1.19193,167700003.0
2005-11-14 12:09:00,1.19188,1.19188,1.19181,1.19181,109800001.0
2005-11-14 12:10:00,1.19184,1.19191,1.19184,1.19191,12700000.0
2005-11-14 12:11:00,1.1918,1.19181,1.19157,1.19157,114200002.0
2005-11-14 12:12:00,1.1915,1.1917,1.1915,1.19165,78200000.0
2005-11-14 12:13:00,1.19166,1.19178,1.19166,1.19178,82699999.0
2005-11-14 12:14:00,1.19178,1.19178,1.19166,1.19166,49800000.0
2005-11-14 12:15:00,1.19162,1.19168,1.19152,1.19158,60699999.0
2005-11-14 12:16:00,1.19157,1.19172,1.19157,1.19165,78700001.0
2005-11-14 12:17:00,1.19162,1.19162,1.19146,1.19147,108399998.0
2005-11-14 12:18:00,1.19152,1.19165,1.19152,1.19153,146800002.0
2005-11-14 12:19:00,1.1916,1.19163,1.1916,1.1916,50700002.0
2005-11-14 12:20:00,1.1916,1.19165,1.19155,1.19155,64699998.0
2005-11-14 12:21:00,1.19155,1.19165,1.19155,1.19155,108999999.0
2005-11-14 12:22:00,1.19161,1.19177,1.19151,1.19177,42300001.0
2005-11-14 12:23:00,1.19187,1.19189,1.19182,1.19189,70699998.0
2005-11-14 12:24:00,1.1919,1.1919,1.19185,1.19185,63500001.0
2005-11-14 12:25:00,1.19186,1.19194,1.1918,1.19183,97400000.0
2005-11-14 12:26:00,1.19182,1.19187,1.19173,1.19181,145800001.0
2005-11-14 12:27:00,1.19177,1.19185,1.1917,1.19185,136399998.0
2005-11-14 12:28:00,1.19176,1.19179,1.1917,1.19172,236000003.0
2005-11-14 12:29:00,1.19169,1.1918,1.19168,1.19168,141899999.0
2005-11-14 12:30:00,1.19165,1.1917,1.19165,1.1917,3400000.0
2005-11-14 12:31:00,1.19164,1.19169,1.19155,1.19169,167700002.0
2005-11-14 12:32:00,1.19151,1.19156,1.19142,1.1915,87999999.0
2005-11-14 12:33:00,1.19158,1.19168,1.19158,1.19164,33800000.0
2005-11-14 12:34:00,1.19169,1.19189,1.19169,1.19176,116500000.0
2005-11-14 12:35:00,1.19185,1.19185,1.19175,1.19175,29900000.0
2005-11-14 12:36:00,1.19173,1.19173,1.19169,1.19169,28099999.0
2005-11-14 12:37:00,1.1917,1.19175,1.19165,1.1917,65100000.0
2005-11-14 12:38:00,1.19172,1.19172,1.1917,1.1917,11900000.0
2005-11-14 12:39:00,1.19175,1.19175,1.19165,1.1917,146100002.0
2005-11-14 12:40:00,1.19177,1.19181,1.19169,1.19181,161699997.0
2005-11-14 12:41:00,1.1919,1.19245,1.1919,1.19245,170100004.0
2005-11-14 12:42:00,1.19252,1.19269,1.19251,1.19254,170700000.0
2005-11-14 12:43:00,1.19267,1.19288,1.19267,1.19288,73600003.0
2005-11-14 12:44:00,1.19306,1.19317,1.19304,1.19317,152499998.0
2005-11-14 12:45:00,1.19317,1.19324,1.19304,1.19324,45499999.0
2005-11-14 12:46:00,1.19337,1.19338,1.19318,1.19318,19000000.0
2005-11-14 12:47:00,1.19308,1.19308,1.19279,1.19279,71400000.0
2005-11-14 12:48:00,1.1929,1.19314,1.1929,1.19314,63900000.0
2005-11-14 12:49:00,1.19309,1.19309,1.19294,1.19294,4000000.0
2005-11-14 12:50:00,1.1929,1.1929,1.1927,1.19283,95600001.0
2005-11-14 12:51:00,1.19276,1.19276,1.19266,1.19272,63699999.0
2005-11-14 12:52:00,1.19268,1.1927,1.19265,1.1927,24000000.0
2005-11-14 12:53:00,1.19274,1.19287,1.19274,1.19287,61500000.0
2005-11-14 12:54:00,1.19279,1.19285,1.1927,1.19282,34900000.0
2005-11-14 12:55:00,1.19297,1.19316,1.19296,1.19315,68499999.0
2005-11-14 12:56:00,1.19327,1.19327,1.19287,1.19287,118900001.0
2005-11-14 12:57:00,1.19282,1.1929,1.1928,1.1929,47100001.0
2005-11-14 12:58:00,1.19292,1.19292,1.1927,1.1928,91300000.0
2005-11-14 12:59:00,1.19278,1.19295,1.19276,1.19295,17800000.0
2005-11-14 13:00:00,1.1929,1.19295,1.19283,1.19285,91200001.0
2005-11-14 13:01:00,1.193,1.19309,1.19297,1.19308,137900001.0
2005-11-14 13:02:00,1.193,1.19307,1.193,1.19307,95799997.0
2005-11-14 13:03:00,1.19306,1.19312,1.19294,1.19299,213099997.0
2005-11-14 13:04:00,1.19295,1.193,1.1929,1.19295,64999999.0
2005-11-14 13:05:00,1.19312,1.19336,1.19312,1.1933,31300000.0
2005-11-14 13:06:00,1.19322,1.19333,1.19322,1.19329,46399998.0
2005-11-14 13:07:00,1.19335,1.19335,1.19325,1.19325,96900000.0
2005-11-14 13:08:00,1.19334,1.19347,1.19334,1.19347,118399999.0
2005-11-14 13:09:00,1.19346,1.19346,1.19339,1.19345,86600001.0
2005-11-14 13:10:00,1.19344,1.19371,1.19344,1.19371,53000000.0
2005-11-14 13:11:00,1.19372,1.19372,1.19354,1.19354,86199999.0
2005-11-14 13:12:00,1.19358,1.19358,1.19352,1.19354,26300000.0
2005-11-14 13:13:00,1.19366,1.19372,1.19366,1.19372,45700002.0
2005-11-14 13:14:00,1.1938,1.1938,1.1938,1.1938,25100000.0
2005-11-14 13:15:00,1.19371,1.19374,1.19368,1.19368,68199997.0
2005-11-14 13:16:00,1.19369,1.19371,1.19352,1.1936,79300000.0
2005-11-14 13:17:00,1.19365,1.19392,1.19365,1.19388,74999999.0
2005-11-14 13:18:00,1.19402,1.19405,1.19402,1.19405,62200001.0
2005-11-14 13:19:00,1.19422,1.19432,1.19422,1.1943,102200000.0
2005-11-14 13:20:00,1.19423,1.19424,1.19399,1.19402,121700000.0
2005-11-14 13:21:00,1.19395,1.19396,1.19384,1.1939,97599999.0
2005-11-14 13:22:00,1.19384,1.19396,1.19357,1.19381,42700000.0
2005-11-14 13:23:00,1.1938,1.19384,1.19364,1.19384,76300001.0
2005-11-14 13:24:00,1.19388,1.19393,1.19379,1.19393,76900000.0
2005-11-14 13:25:00,1.19392,1.19401,1.19381,1.19381,78500001.0
2005-11-14 13:26:00,1.19375,1.1938,1.19375,1.19375,31900000.0
2005-11-14 13:27:00,1.19382,1.19389,1.19379,1.19389,113100002.0
2005-11-14 13:28:00,1.19397,1.19408,1.19397,1.19408,22500000.0
2005-11-14 13:29:00,1.1941,1.19415,1.19405,1.19405,133999999.0
2005-11-14 13:30:00,1.19408,1.19414,1.19402,1.19403,182399999.0
2005-11-14 13:31:00,1.19395,1.19407,1.19395,1.19395,95899997.0
2005-11-14 13:32:00,1.194,1.194,1.19398,1.19398,26000000.0
2005-11-14 13:33:00,1.19405,1.19405,1.19393,1.19398,79900000.0
2005-11-14 13:34:00,1.194,1.194,1.194,1.194,34400000.0
2005-11-14 13:35:00,1.19398,1.19398,1.19385,1.19388,209699995.0
2005-11-14 13:36:00,1.19381,1.19388,1.19381,1.19385,182100002.0
2005-11-14 13:37:00,1.19368,1.19375,1.19359,1.19364,105200000.0
2005-11-14 13:38:00,1.19373,1.19386,1.19373,1.19381,93500001.0
2005-11-14 13:39:00,1.19376,1.19376,1.19363,1.19369,51300000.0
2005-11-14 13:40:00,1.19368,1.1937,1.19365,1.1937,145299999.0
2005-11-14 13:41:00,1.19361,1.19378,1.19358,1.1937,97600000.0
2005-11-14 13:42:00,1.1938,1.1938,1.19357,1.19357,122800001.0
2005-11-14 13:43:00,1.19365,1.19365,1.19355,1.19355,65999998.0
2005-11-14 13:44:00,1.19358,1.1936,1.19352,1.19352,73500000.0
2005-11-14 13:45:00,1.19354,1.19362,1.1935,1.19362,81599998.0
2005-11-14 13:46:00,1.19365,1.19365,1.1936,1.1936,20700000.0
2005-11-14 13:47:00,1.19354,1.19359,1.19353,1.19354,150800000.0
2005-11-14 13:48:00,1.19355,1.1936,1.19355,1.1936,4600000.0
2005-11-14 13:49:00,1.19371,1.19393,1.19366,1.19373,63100000.0
2005-11-14 13:50:00,1.19368,1.19393,1.19367,1.19393,84500001.0
2005-11-14 13:51:00,1.194,1.194,1.194,1.194,23899999.0
2005-11-14 13:52:00,1.19405,1.19415,1.19405,1.1941,55500001.0
2005-11-14 13:53:00,1.19407,1.1941,1.19407,1.1941,36600000.0
2005-11-14 13:54:00,1.19409,1.19416,1.19409,1.19416,14400000.0
2005-11-14 13:55:00,1.19415,1.19417,1.19415,1.19417,31300000.0
2005-11-14 13:56:00,1.19415,1.19422,1.19415,1.1942,112999999.0
2005-11-14 13:57:00,1.19412,1.19418,1.19379,1.19395,138799999.0
2005-11-14 13:58:00,1.19412,1.19416,1.19399,1.19415,96100001.0
2005-11-14 13:59:00,1.19415,1.19425,1.19415,1.1942,90600001.0
2005-11-14 14:00:00,1.19424,1.19435,1.19424,1.19435,45600002.0
2005-11-14 14:01:00,1.19454,1.19478,1.19454,1.19478,86900002.0
2005-11-14 14:02:00,1.19472,1.19482,1.19472,1.19482,10400000.0
2005-11-14 14:03:00,1.19485,1.19511,1.19485,1.19511,68699999.0
2005-11-14 14:04:00,1.1951,1.19523,1.1951,1.19523,16000000.0
2005-11-14 14:05:00,1.19537,1.1957,1.19537,1.19553,70400000.0
2005-11-14 14:06:00,1.19565,1.19588,1.19542,1.19554,262699995.0
2005-11-14 14:07:00,1.1957,1.19591,1.1957,1.19591,51099999.0
2005-11-14 14:08:00,1.19576,1.19576,1.19561,1.19561,3200000.0
2005-11-14 14:09:00,1.1953,1.19534,1.19512,1.19534,64800002.0
2005-11-14 14:10:00,1.19583,1.19599,1.19583,1.19598,81300001.0
2005-11-14 14:11:00,1.19595,1.19596,1.19582,1.19596,44600000.0
2005-11-14 14:12:00,1.19596,1.19596,1.19583,1.19583,43700000.0
2005-11-14 14:13:00,1.19577,1.19588,1.19577,1.19588,21300000.0
2005-11-14 14:14:00,1.19578,1.19578,1.19541,1.19553,59500000.0
2005-11-14 14:15:00,1.19553,1.19573,1.19549,1.19571,91900000.0
2005-11-14 14:16:00,1.19573,1.1958,1.19555,1.19579,49400000.0
2005-11-14 14:17:00,1.19589,1.19589,1.19574,1.19578,42900000.0
2005-11-14 14:18:00,1.19595,1.19607,1.19571,1.19597,108100001.0
2005-11-14 14:19:00,1.19606,1.19609,1.1959,1.19609,110600001.0
2005-11-14 14:20:00,1.19605,1.19606,1.19589,1.1959,129100000.0
2005-11-14 14:21:00,1.19587,1.19587,1.19562,1.19562,103300000.0
2005-11-14 14:22:00,1.19562,1.19564,1.19553,1.19564,115300001.0
2005-11-14 14:23:00,1.19562,1.19565,1.19555,1.19555,103200000.0
2005-11-14 14:24:00,1.19562,1.19574,1.19557,1.19569,104300001.0
2005-11-14 14:25:00,1.19559,1.19573,1.19555,1.19564,125099999.0
2005-11-14 14:26:00,1.19553,1.19563,1.19548,1.19563,64799999.0
2005-11-14 14:27:00,1.1956,1.19565,1.19555,1.1956,98500001.0
2005-11-14 14:28:00,1.19557,1.19565,1.19555,1.19565,44700000.0
2005-11-14 14:29:00,1.19558,1.19558,1.1955,1.19558,64600001.0
2005-11-14 14:30:00,1.19564,1.19564,1.19564,1.19564,37100000.0
2005-11-14 14:31:00,1.19569,1.19576,1.19559,1.19576,107499998.0
2005-11-14 14:32:00,1.19573,1.19573,1.19563,1.19563,45099999.0
2005-11-14 14:33:00,1.19565,1.19565,1.19558,1.19558,27900001.0
2005-11-14 14:34:00,1.19565,1.19565,1.19552,1.19558,68800000.0
2005-11-14 14:35:00,1.19558,1.19568,1.19555,1.19555,82200002.0
2005-11-14 14:36:00,1.19563,1.19563,1.19546,1.19551,106600000.0
2005-11-14 14:37:00,1.1955,1.19566,1.19545,1.19556,48499999.0
2005-11-14 14:38:00,1.19554,1.19554,1.19525,1.1954,174699999.0
2005-11-14 14:39:00,1.19544,1.19557,1.19542,1.19542,119999997.0
2005-11-14 14:40:00,1.1954,1.19546,1.19533,1.19533,50200000.0
2005-11-14 14:41:00,1.19532,1.1954,1.19523,1.19528,110400002.0
2005-11-14 14:42:00,1.19535,1.19548,1.19535,1.19545,45900001.0
2005-11-14 14:43:00,1.19541,1.19543,1.19533,1.19543,56200000.0
2005-11-14 14:44:00,1.1954,1.1954,1.1954,1.1954,10500000.0
2005-11-14 14:45:00,1.1954,1.1954,1.19512,1.19512,27200000.0
2005-11-14 14:46:00,1.19515,1.19531,1.19502,1.19511,118699999.0
2005-11-14 14:47:00,1.19507,1.19523,1.19502,1.19519,59800000.0
2005-11-14 14:48:00,1.1952,1.19525,1.1952,1.19525,48000000.0
2005-11-14 14:49:00,1.19522,1.19522,1.19508,1.19522,139900001.0
2005-11-14 14:50:00,1.1954,1.19541,1.19527,1.19527,54900001.0
2005-11-14 14:51:00,1.19514,1.19529,1.19514,1.19521,65999999.0
2005-11-14 14:52:00,1.19527,1.19527,1.19497,1.19497,66699999.0
2005-11-14 14:53:00,1.19512,1.19538,1.19512,1.19535,76000000.0
2005-11-14 14:54:00,1.19528,1.19548,1.19528,1.19546,70100000.0
2005-11-14 14:55:00,1.19557,1.19559,1.19549,1.19558,72800001.0
2005-11-14 14:56:00,1.19543,1.19564,1.19543,1.19564,186500001.0
2005-11-14 14:57:00,1.1955,1.1955,1.19542,1.19542,100299999.0
2005-11-14 14:58:00,1.19546,1.19558,1.19546,1.19548,55200000.0
2005-11-14 14:59:00,1.19552,1.19552,1.19537,1.19541,62900000.0
2005-11-14 15:00:00,1.19533,1.19533,1.19501,1.19501,54699999.0
2005-11-14 15:01:00,1.19497,1.19506,1.19497,1.19501,38400000.0
2005-11-14 15:02:00,1.19515,1.19525,1.19515,1.19525,49900000.0
2005-11-14 15:03:00,1.19531,1.19531,1.19503,1.19503,72700002.0
2005-11-14 15:04:00,1.195,1.19503,1.19495,1.195,44900000.0
2005-11-14 15:05:00,1.195,1.195,1.19495,1.19495,3300000.0
2005-11-14 15:06:00,1.19501,1.19523,1.19496,1.19523,141199997.0
2005-11-14 15:07:00,1.19538,1.19539,1.1953,1.19539,27600000.0
2005-11-14 15:08:00,1.19533,1.19536,1.19508,1.19508,106500001.0
2005-11-14 15:09:00,1.19512,1.19536,1.19512,1.1953,36300000.0
2005-11-14 15:10:00,1.19534,1.19556,1.19534,1.19542,102399999.0
2005-11-14 15:11:00,1.19542,1.19557,1.19542,1.19557,137299999.0
2005-11-14 15:12:00,1.19559,1.19559,1.19553,1.19553,133599999.0
2005-11-14 15:13:00,1.19541,1.19541,1.19529,1.1954,193399998.0
2005-11-14 15:14:00,1.19535,1.19554,1.1953,1.19537,117600001.0
2005-11-14 15:15:00,1.19547,1.19547,1.19522,1.19522,119200000.0
2005-11-14 15:16:00,1.19527,1.19536,1.19516,1.19525,70400000.0
2005-11-14 15:17:00,1.1953,1.1953,1.19505,1.19513,129100007.0
2005-11-14 15:18:00,1.19501,1.19501,1.19458,1.19458,46900002.0
2005-11-14 15:19:00,1.19438,1.19463,1.19438,1.19456,96700003.0
2005-11-14 15:20:00,1.1948,1.19534,1.1948,1.19503,109999999.0
2005-11-14 15:21:00,1.1949,1.19519,1.19487,1.19487,105399999.0
2005-11-14 15:22:00,1.1949,1.19506,1.19486,1.19502,62099999.0
2005-11-14 15:23:00,1.19502,1.19504,1.1948,1.1948,193699999.0
2005-11-14 15:24:00,1.19475,1.19475,1.19466,1.19474,50400000.0
2005-11-14 15:25:00,1.19472,1.19474,1.19459,1.19459,120400003.0
2005-11-14 15:26:00,1.19455,1.19455,1.19455,1.19455,4800000.0
2005-11-14 15:27:00,1.19465,1.19495,1.19462,1.19495,104399998.0
2005-11-14 15:28:00,1.195,1.19525,1.195,1.19525,79300000.0
2005-11-14 15:29:00,1.19518,1.19518,1.19472,1.19472,38900000.0
2005-11-14 15:30:00,1.19457,1.19475,1.19457,1.19458,85000001.0
2005-11-14 15:31:00,1.19463,1.19463,1.19453,1.19458,71899999.0
2005-11-14 15:32:00,1.1946,1.19465,1.19455,1.19455,126699998.0
2005-11-14 15:33:00,1.19453,1.19453,1.19427,1.19427,67300000.0
2005-11-14 15:34:00,1.19431,1.19438,1.19428,1.19438,100500002.0
2005-11-14 15:35:00,1.19431,1.19431,1.19387,1.19407,142899999.0
2005-11-14 15:36:00,1.19405,1.19415,1.19402,1.19408,104799996.0
2005-11-14 15:37:00,1.19396,1.19396,1.19367,1.19367,92600001.0
2005-11-14 15:38:00,1.19365,1.19386,1.1936,1.19379,130300002.0
2005-11-14 15:39:00,1.19388,1.19388,1.19364,1.19365,128000002.0
2005-11-14 15:40:00,1.19365,1.1941,1.19365,1.1941,100400002.0
2005-11-14 15:41:00,1.1941,1.19424,1.19409,1.19419,115500001.0
2005-11-14 15:42:00,1.19417,1.19424,1.19416,1.19416,72499999.0
2005-11-14 15:43:00,1.19422,1.1943,1.19415,1.19422,89600000.0
2005-11-14 15:44:00,1.19425,1.19435,1.19425,1.1943,95799999.0
2005-11-14 15:45:00,1.19433,1.19437,1.19425,1.19434,27200000.0
2005-11-14 15:46:00,1.19429,1.19437,1.19419,1.19435,96499999.0
2005-11-14 15:47:00,1.19436,1.19437,1.19423,1.19423,51000001.0
2005-11-14 15:48:00,1.19428,1.19429,1.19417,1.19423,103899999.0
2005-11-14 15:49:00,1.19433,1.19449,1.19428,1.19446,124899998.0
2005-11-14 15:50:00,1.19448,1.19448,1.19439,1.19445,85200000.0
2005-11-14 15:51:00,1.19449,1.19449,1.1942,1.1942,89399999.0
2005-11-14 15:52:00,1.19415,1.19425,1.1941,1.19415,99500001.0
2005-11-14 15:53:00,1.1942,1.19422,1.19415,1.19415,82300000.0
2005-11-14 15:54:00,1.19415,1.19415,1.19405,1.19405,49600000.0
2005-11-14 15:55:00,1.19399,1.19406,1.19399,1.19406,16800000.0
2005-11-14 15:56:00,1.19413,1.19418,1.19413,1.19418,97200000.0
2005-11-14 15:57:00,1.1942,1.19423,1.19415,1.19415,67900001.0
2005-11-14 15:58:00,1.19423,1.19438,1.19423,1.19438,104400001.0
2005-11-14 15:59:00,1.19432,1.19432,1.1942,1.1942,20000000.0
2005-11-14 16:00:00,1.19424,1.19433,1.19424,1.19432,71100000.0
2005-11-14 16:01:00,1.19428,1.19432,1.19426,1.19432,98700000.0
2005-11-14 16:02:00,1.19427,1.19435,1.19426,1.1943,97900002.0
2005-11-14 16:03:00,1.19418,1.19418,1.19376,1.19376,43300000.0
2005-11-14 16:04:00,1.19365,1.19384,1.19361,1.1938,157800004.0
2005-11-14 16:05:00,1.19378,1.19378,1.19362,1.19362,1300000.0
2005-11-14 16:06:00,1.19352,1.19355,1.19347,1.1935,88500000.0
2005-11-14 16:07:00,1.19351,1.19358,1.19336,1.19358,105100001.0
2005-11-14 16:08:00,1.19362,1.19372,1.1936,1.19372,148899999.0
2005-11-14 16:09:00,1.1936,1.1936,1.19331,1.19338,82100000.0
2005-11-14 16:10:00,1.19346,1.19349,1.19334,1.19334,124799999.0
2005-11-14 16:11:00,1.19328,1.19328,1.19315,1.19315,21500000.0
2005-11-14 16:12:00,1.19309,1.19313,1.19261,1.19261,71099999.0
2005-11-14 16:13:00,1.19253,1.19254,1.1923,1.1924,56799999.0
2005-11-14 16:14:00,1.19242,1.19247,1.19234,1.19241,87000000.0
2005-11-14 16:15:00,1.1925,1.19291,1.1925,1.1929,78300002.0
2005-11-14 16:16:00,1.19289,1.19292,1.19276,1.19289,59000000.0
2005-11-14 16:17:00,1.19306,1.19306,1.19299,1.19299,6400000.0
2005-11-14 16:18:00,1.19305,1.19331,1.19305,1.19331,62199998.0
2005-11-14 16:19:00,1.19333,1.19335,1.19324,1.19325,93000000.0
2005-11-14 16:20:00,1.19317,1.19323,1.19313,1.19313,84500000.0
2005-11-14 16:21:00,1.1932,1.19329,1.19312,1.19312,146799999.0
2005-11-14 16:22:00,1.19312,1.19334,1.19312,1.19312,164600004.0
2005-11-14 16:23:00,1.19318,1.19323,1.19298,1.19298,135799999.0
2005-11-14 16:24:00,1.19307,1.1932,1.19301,1.19314,114000000.0
2005-11-14 16:25:00,1.19332,1.19361,1.19332,1.19361,100200000.0
2005-11-14 16:26:00,1.19359,1.19385,1.19359,1.19385,175999998.0
2005-11-14 16:27:00,1.19413,1.19439,1.19413,1.19428,124799998.0
2005-11-14 16:28:00,1.19444,1.19466,1.19444,1.19466,15900000.0
2005-11-14 16:29:00,1.19498,1.19498,1.1948,1.1948,8200000.0
2005-11-14 16:30:00,1.19466,1.19476,1.19455,1.19476,99800000.0
2005-11-14 16:31:00,1.19475,1.19476,1.19454,1.19454,163500000.0
2005-11-14 16:32:00,1.19435,1.19435,1.19378,1.19388,150999997.0
2005-11-14 16:33:00,1.19365,1.19365,1.19319,1.19322,81600001.0
2005-11-14 16:34:00,1.19315,1.19339,1.19304,1.19304,75200000.0
2005-11-14 16:35:00,1.19304,1.19312,1.19289,1.19308,93799999.0
2005-11-14 16:36:00,1.19308,1.19313,1.193,1.19313,24700000.0
2005-11-14 16:37:00,1.19308,1.19323,1.19299,1.19323,31200000.0
2005-11-14 16:38:00,1.19332,1.19332,1.19268,1.19268,147700006.0
2005-11-14 16:39:00,1.19266,1.19296,1.19266,1.1927,114200002.0
2005-11-14 16:40:00,1.19256,1.19256,1.19254,1.19254,25899999.0
2005-11-14 16:41:00,1.19234,1.19234,1.19216,1.19216,82400001.0
2005-11-14 16:42:00,1.19206,1.19213,1.19202,1.19202,220200003.0
2005-11-14 16:43:00,1.19188,1.19215,1.19186,1.1921,69199998.0
2005-11-14 16:44:00,1.19216,1.19223,1.1921,1.19215,86399999.0
2005-11-14 16:45:00,1.19218,1.19231,1.1921,1.19231,59499999.0
2005-11-14 16:46:00,1.19238,1.19238,1.19226,1.19226,67700002.0
2005-11-14 16:47:00,1.19228,1.19228,1.19216,1.19217,122999999.0
2005-11-14 16:48:00,1.19229,1.19257,1.19229,1.19257,119700001.0
2005-11-14 16:49:00,1.19272,1.19324,1.19265,1.19324,177100000.0
2005-11-14 16:50:00,1.19329,1.19346,1.19329,1.19338,90200000.0
2005-11-14 16:51:00,1.1934,1.1934,1.19333,1.19333,37400000.0
2005-11-14 16:52:00,1.19321,1.19322,1.19321,1.19322,8200000.0
2005-11-14 16:53:00,1.19301,1.19315,1.19297,1.19315,135500001.0
2005-11-14 16:54:00,1.19312,1.19321,1.19294,1.19294,83900001.0
2005-11-14 16:55:00,1.19297,1.19309,1.19297,1.193,91000000.0
2005-11-14 16:56:00,1.19307,1.1934,1.19307,1.1934,41900001.0
2005-11-14 16:57:00,1.19349,1.19359,1.19331,1.19341,164599996.0
2005-11-14 16:58:00,1.19336,1.19348,1.1933,1.19342,142400001.0
2005-11-14 16:59:00,1.19331,1.19351,1.19331,1.19351,43200000.0
2005-11-14 17:00:00,1.19359,1.19383,1.19359,1.19373,139399998.0
2005-11-14 17:01:00,1.19371,1.19376,1.19371,1.19376,54400000.0
2005-11-14 17:02:00,1.19373,1.19373,1.19342,1.19342,58200001.0
2005-11-14 17:03:00,1.19347,1.19358,1.19336,1.19358,115700001.0
2005-11-14 17:04:00,1.19345,1.19345,1.19327,1.19327,41400000.0
2005-11-14 17:05:00,1.19324,1.1934,1.19317,1.19332,62100000.0
2005-11-14 17:06:00,1.19332,1.19351,1.19332,1.19335,136400002.0
2005-11-14 17:07:00,1.19352,1.19361,1.19351,1.19351,46900000.0
2005-11-14 17:08:00,1.19357,1.19365,1.19357,1.19365,88900001.0
2005-11-14 17:09:00,1.19367,1.19378,1.19362,1.19374,91200000.0
2005-11-14 17:10:00,1.19363,1.19365,1.19353,1.19365,130400001.0
2005-11-14 17:11:00,1.19368,1.1938,1.19368,1.1938,3700000.0
2005-11-14 17:12:00,1.19399,1.19416,1.19399,1.19416,68500000.0
2005-11-14 17:13:00,1.1942,1.19447,1.1942,1.1944,70500000.0
2005-11-14 17:14:00,1.1943,1.19441,1.19429,1.19441,48899999.0
2005-11-14 17:15:00,1.19447,1.19467,1.19447,1.19459,127200000.0
2005-11-14 17:16:00,1.19459,1.19459,1.19451,1.19453,141000001.0
2005-11-14 17:17:00,1.19464,1.1947,1.19458,1.19462,54200000.0
2005-11-14 17:18:00,1.19463,1.19463,1.19452,1.19452,17500001.0
2005-11-14 17:19:00,1.19448,1.19473,1.19446,1.19472,140700002.0
2005-11-14 17:20:00,1.19489,1.19521,1.19489,1.1952,80300001.0
2005-11-14 17:21:00,1.19517,1.1954,1.1951,1.19523,120500000.0
2005-11-14 17:22:00,1.19509,1.19509,1.19484,1.19484,54800000.0
2005-11-14 17:23:00,1.1948,1.1948,1.19467,1.19478,48000001.0
2005-11-14 17:24:00,1.1948,1.1948,1.1945,1.19456,107800001.0
2005-11-14 17:25:00,1.19462,1.19465,1.19456,1.19456,49800000.0
2005-11-14 17:26:00,1.19453,1.19461,1.1945,1.19455,125400001.0
2005-11-14 17:27:00,1.19456,1.19462,1.19456,1.19462,70800004.0
2005-11-14 17:28:00,1.19458,1.19499,1.19452,1.19499,56100000.0
2005-11-14 17:29:00,1.19524,1.19539,1.19522,1.19526,110400000.0
2005-11-14 17:30:00,1.19515,1.19515,1.19493,1.19493,138199998.0
2005-11-14 17:31:00,1.19481,1.19493,1.19481,1.19482,141399999.0
2005-11-14 17:32:00,1.19479,1.1948,1.19473,1.19473,46400000.0
2005-11-14 17:33:00,1.1947,1.1947,1.19465,1.19465,7400000.0
2005-11-14 17:34:00,1.1946,1.1946,1.19437,1.19441,97000001.0
2005-11-14 17:35:00,1.19436,1.19451,1.19436,1.19436,172800002.0
2005-11-14 17:36:00,1.19432,1.19432,1.19421,1.19428,69699999.0
2005-11-14 17:37:00,1.19423,1.19436,1.19423,1.19432,103000000.0
2005-11-14 17:38:00,1.19442,1.19487,1.19442,1.19479,89399999.0
2005-11-14 17:39:00,1.19473,1.19473,1.19459,1.1946,65900002.0
2005-11-14 17:40:00,1.19462,1.19474,1.19456,1.1947,148800001.0
2005-11-14 17:41:00,1.19474,1.19482,1.19474,1.19482,99900000.0
2005-11-14 17:42:00,1.19484,1.19496,1.19484,1.19496,9800000.0
2005-11-14 17:43:00,1.19495,1.19502,1.19485,1.1949,125599999.0
2005-11-14 17:44:00,1.19487,1.19502,1.19483,1.19502,140300000.0
2005-11-14 17:45:00,1.19498,1.195,1.1949,1.19497,78600002.0
2005-11-14 17:46:00,1.19506,1.19507,1.19502,1.19502,58800000.0
2005-11-14 17:47:00,1.19498,1.19498,1.1949,1.19496,32300000.0
2005-11-14 17:48:00,1.195,1.19515,1.195,1.19515,45699999.0
2005-11-14 17:49:00,1.19497,1.19497,1.1948,1.1948,4800000.0
2005-11-14 17:50:00,1.19446,1.19471,1.19446,1.19468,45800000.0
2005-11-14 17:51:00,1.19484,1.19493,1.19482,1.19489,119700000.0
2005-11-14 17:52:00,1.19479,1.19493,1.19479,1.19491,140200002.0
2005-11-14 17:53:00,1.19488,1.19519,1.19488,1.19512,154300003.0
2005-11-14 17:54:00,1.19525,1.19559,1.19525,1.19559,61500000.0
2005-11-14 17:55:00,1.19564,1.19569,1.19555,1.1956,99900001.0
2005-11-14 17:56:00,1.19562,1.19577,1.1956,1.1956,90700001.0
2005-11-14 17:57:00,1.19567,1.19567,1.19526,1.19526,42400000.0
2005-11-14 17:58:00,1.19522,1.1953,1.19519,1.19522,158399996.0
2005-11-14 17:59:00,1.1951,1.19604,1.1951,1.19604,184900002.0
2005-11-14 18:00:00,1.19622,1.19623,1.1956,1.19572,161800000.0
2005-11-14 18:01:00,1.19571,1.19591,1.19571,1.19572,592900009.0
2005-11-14 18:02:00,1.19577,1.19629,1.19577,1.19624,886700007.0
2005-11-14 18:03:00,1.19624,1.19627,1.19606,1.19615,770300001.0
2005-11-14 18:04:00,1.1961,1.19613,1.19583,1.19597,720690000.0
2005-11-14 18:05:00,1.19603,1.19603,1.19562,1.19567,1046199995.0
2005-11-14 18:06:00,1.19555,1.19555,1.1953,1.1955,700000004.0
2005-11-14 18:07:00,1.19555,1.19612,1.19555,1.19612,973999997.0
2005-11-14 18:08:00,1.19623,1.19667,1.19623,1.19667,914899995.0
2005-11-14 18:09:00,1.19666,1.19687,1.19666,1.1968,528700004.0
2005-11-14 18:10:00,1.19672,1.19672,1.19641,1.19653,916100000.0
2005-11-14 18:11:00,1.19659,1.19659,1.19592,1.19592,766600001.0
2005-11-14 18:12:00,1.19587,1.1959,1.19559,1.19559,65300000.0
2005-11-14 18:13:00,1.19565,1.19591,1.19564,1.19591,528500008.0
2005-11-14 18:14:00,1.19581,1.19581,1.19551,1.19554,512500003.0
2005-11-14 18:15:00,1.19534,1.19553,1.195,1.195,613799996.0
2005-11-14 18:16:00,1.19503,1.19579,1.19503,1.19577,462299993.0
2005-11-14 18:17:00,1.19572,1.19586,1.1957,1.19574,959099999.0
2005-11-14 18:18:00,1.19563,1.19572,1.1951,1.1951,709500002.0
2005-11-14 18:19:00,1.19526,1.1961,1.19526,1.19592,116799999.0
2005-11-14 18:20:00,1.196,1.19635,1.19576,1.19635,749600001.0
2005-11-14 18:21:00,1.19646,1.19656,1.19626,1.1963,145400002.0
2005-11-14 18:22:00,1.19628,1.19635,1.196,1.19624,230000001.0
2005-11-14 18:23:00,1.19625,1.19627,1.19613,1.19626,432200006.0
2005-11-14 18:24:00,1.19632,1.1965,1.19632,1.19639,515890003.0
2005-11-14 18:25:00,1.19635,1.1964,1.19625,1.19638,515199998.0
2005-11-14 18:26:00,1.19644,1.19663,1.19639,1.19639,964600002.0
2005-11-14 18:27:00,1.19637,1.19645,1.19623,1.19645,658700006.0
2005-11-14 18:28:00,1.19645,1.19654,1.19624,1.1964,540800003.0
2005-11-14 18:29:00,1.19638,1.19644,1.19632,1.19635,375800000.0
2005-11-14 18:30:00,1.19635,1.19635,1.19599,1.19601,799600003.0
2005-11-14 18:31:00,1.19595,1.19595,1.19562,1.19562,572899997.0
2005-11-14 18:32:00,1.19558,1.1957,1.19548,1.19566,523499994.0
2005-11-14 18:33:00,1.19572,1.19589,1.19572,1.19581,631200002.0
2005-11-14 18:34:00,1.19578,1.19578,1.19555,1.19555,400900004.0
2005-11-14 18:35:00,1.19559,1.19576,1.19559,1.1957,526100000.0
2005-11-14 18:36:00,1.19575,1.19601,1.19575,1.19583,424000000.0
2005-11-14 18:37:00,1.19592,1.19638,1.19592,1.19638,48400000.0
2005-11-14 18:38:00,1.19649,1.19664,1.19634,1.19637,139799999.0
2005-11-14 18:39:00,1.19631,1.1964,1.19628,1.19632,277999998.0
2005-11-14 18:40:00,1.1963,1.19635,1.19625,1.1963,801299995.0
2005-11-14 18:41:00,1.19632,1.19647,1.19627,1.19627,258699998.0
2005-11-14 18:42:00,1.19619,1.19636,1.19594,1.1962,543200001.0
2005-11-14 18:43:00,1.19628,1.19634,1.19619,1.19631,368499999.0
2005-11-14 18:44:00,1.19642,1.19665,1.19629,1.19665,301500003.0
2005-11-14 18:45:00,1.19681,1.19681,1.19638,1.19664,487799999.0
2005-11-14 18:46:00,1.1967,1.19677,1.19654,1.19654,210900000.0
2005-11-14 18:47:00,1.19647,1.19656,1.19636,1.19636,70400000.0
2005-11-14 18:48:00,1.19631,1.19631,1.19554,1.19572,118700003.0
2005-11-14 18:49:00,1.19568,1.19588,1.19552,1.19588,159899999.0
2005-11-14 18:50:00,1.1959,1.19595,1.19585,1.19595,129700001.0
2005-11-14 18:51:00,1.19593,1.1961,1.19593,1.196,142900001.0
2005-11-14 18:52:00,1.19603,1.19615,1.19592,1.19593,161200002.0
2005-11-14 18:53:00,1.19593,1.19608,1.19588,1.19588,732799998.0
2005-11-14 18:54:00,1.19588,1.19596,1.1958,1.1958,272500001.0
2005-11-14 18:55:00,1.19572,1.19572,1.1956,1.1956,440000002.0
2005-11-14 18:56:00,1.19558,1.19558,1.19553,1.19554,194900000.0
2005-11-14 18:57:00,1.19557,1.19565,1.19546,1.19549,300800001.0
2005-11-14 18:58:00,1.19559,1.19559,1.19545,1.19555,94300000.0
2005-11-14 18:59:00,1.19558,1.19588,1.19558,1.19572,660500005.0
2005-11-14 19:00:00,1.19569,1.19582,1.19561,1.19569,343899997.0
2005-11-14 19:01:00,1.19565,1.19565,1.19551,1.19559,31100000.0
2005-11-14 19:02:00,1.19555,1.19578,1.19555,1.19578,166000000.0
2005-11-14 19:03:00,1.19581,1.19599,1.19581,1.19585,368100000.0
2005-11-14 19:04:00,1.19595,1.19646,1.19594,1.19632,164200001.0
2005-11-14 19:05:00,1.19635,1.19654,1.19635,1.19654,246599999.0
2005-11-14 19:06:00,1.19656,1.19656,1.1964,1.19646,325699999.0
2005-11-14 19:07:00,1.19655,1.19661,1.19649,1.19655,73500001.0
2005-11-14 19:08:00,1.1965,1.19651,1.19632,1.19651,387300001.0
2005-11-14 19:09:00,1.1965,1.1965,1.19607,1.19607,621800001.0
2005-11-14 19:10:00,1.19618,1.19631,1.19618,1.19624,182390001.0
2005-11-14 19:11:00,1.19615,1.19618,1.19602,1.19605,292699999.0
2005-11-14 19:12:00,1.19599,1.19599,1.19546,1.19566,157299999.0
2005-11-14 19:13:00,1.19586,1.19602,1.19581,1.19602,174900000.0
2005-11-14 19:14:00,1.19603,1.19617,1.19602,1.19615,474199999.0
2005-11-14 19:15:00,1.19615,1.19635,1.19615,1.1962,420300001.0
2005-11-14 19:16:00,1.19623,1.19637,1.19622,1.19622,249299998.0
2005-11-14 19:17:00,1.19616,1.19616,1.19597,1.19597,282799999.0
2005-11-14 19:18:00,1.19589,1.19591,1.19557,1.19576,543600002.0
2005-11-14 19:19:00,1.1956,1.19595,1.19554,1.19595,105300000.0
2005-11-14 19:20:00,1.19597,1.19597,1.19581,1.19584,165300002.0
2005-11-14 19:21:00,1.19588,1.19598,1.19586,1.19597,124100000.0
2005-11-14 19:22:00,1.196,1.196,1.19595,1.196,246699998.0
2005-11-14 19:23:00,1.19586,1.19586,1.19581,1.19581,49500000.0
2005-11-14 19:24:00,1.19572,1.19572,1.19549,1.19549,82200001.0
2005-11-14 19:25:00,1.19542,1.19548,1.19542,1.19548,74500000.0
2005-11-14 19:26:00,1.19543,1.19543,1.19532,1.19532,43499998.0
2005-11-14 19:27:00,1.19524,1.19524,1.19472,1.19472,378800001.0
2005-11-14 19:28:00,1.19483,1.19506,1.19483,1.19506,235100003.0
2005-11-14 19:29:00,1.19512,1.19512,1.19487,1.19497,193000003.0
2005-11-14 19:30:00,1.19494,1.19495,1.19465,1.19465,150800000.0
2005-11-14 19:31:00,1.19448,1.19448,1.19422,1.19428,87000001.0
2005-11-14 19:32:00,1.19419,1.19427,1.19416,1.19427,82899998.0
2005-11-14 19:33:00,1.19425,1.19431,1.19411,1.19422,396600000.0
2005-11-14 19:34:00,1.19439,1.19451,1.19427,1.19427,117900002.0
2005-11-14 19:35:00,1.19423,1.19427,1.19423,1.19427,59000000.0
2005-11-14 19:36:00,1.19426,1.19428,1.19412,1.19412,190399998.0
2005-11-14 19:37:00,1.19418,1.19418,1.19385,1.19385,435900002.0
2005-11-14 19:38:00,1.19379,1.19389,1.19342,1.19342,239399999.0
2005-11-14 19:39:00,1.19328,1.19346,1.19299,1.19299,306099999.0
2005-11-14 19:40:00,1.193,1.19349,1.193,1.19343,257200000.0
2005-11-14 19:41:00,1.19341,1.19356,1.19336,1.1935,134099999.0
2005-11-14 19:42:00,1.19352,1.19361,1.19352,1.19361,225400000.0
2005-11-14 19:43:00,1.19368,1.19377,1.19355,1.19377,171600002.0
2005-11-14 19:44:00,1.19382,1.19384,1.19372,1.19372,20700000.0
2005-11-14 19:45:00,1.19372,1.19377,1.19368,1.19372,185300002.0
2005-11-14 19:46:00,1.19377,1.19403,1.19377,1.19403,60500000.0
2005-11-14 19:47:00,1.19419,1.19426,1.19404,1.19404,126000002.0
2005-11-14 19:48:00,1.19422,1.19428,1.19422,1.19428,23099999.0
2005-11-14 19:49:00,1.19435,1.19435,1.19415,1.19415,195500000.0
2005-11-14 19:50:00,1.19417,1.1943,1.19417,1.1943,80400000.0
2005-11-14 19:51:00,1.19432,1.19442,1.19421,1.19421,126300000.0
2005-11-14 19:52:00,1.19428,1.19438,1.19424,1.19427,162599999.0
2005-11-14 19:53:00,1.19428,1.19457,1.19416,1.19416,112699998.0
2005-11-14 19:54:00,1.19401,1.19401,1.1938,1.1938,52600001.0
2005-11-14 19:55:00,1.19383,1.19388,1.19366,1.19382,84099999.0
2005-11-14 19:56:00,1.19382,1.19389,1.19369,1.19369,162699999.0
2005-11-14 19:57:00,1.19367,1.19376,1.19366,1.19373,243799999.0
2005-11-14 19:58:00,1.19372,1.19377,1.19369,1.19377,99600002.0
2005-11-14 19:59:00,1.19376,1.19382,1.19349,1.19349,154400002.0
2005-11-14 20:00:00,1.19327,1.19327,1.19282,1.19286,74500002.0
2005-11-14 20:01:00,1.1929,1.19311,1.1929,1.19304,50499998.0
2005-11-14 20:02:00,1.19302,1.19319,1.19297,1.19317,117200001.0
2005-11-14 20:03:00,1.1932,1.19321,1.19305,1.19307,438500002.0
2005-11-14 20:04:00,1.19318,1.19328,1.19313,1.19313,161799998.0
2005-11-14 20:05:00,1.1931,1.19327,1.1931,1.19315,133100001.0
2005-11-14 20:06:00,1.19319,1.19319,1.19312,1.19312,128700000.0
2005-11-14 20:07:00,1.19313,1.19321,1.1931,1.19318,169499999.0
2005-11-14 20:08:00,1.19318,1.19318,1.19309,1.19309,404600002.0
2005-11-14 20:09:00,1.19299,1.19305,1.19295,1.19295,234900003.0
2005-11-14 20:10:00,1.19285,1.19285,1.1921,1.1921,61990001.0
2005-11-14 20:11:00,1.19196,1.192,1.19178,1.19198,215299999.0
2005-11-14 20:12:00,1.19203,1.19225,1.19203,1.19218,597499993.0
2005-11-14 20:13:00,1.19227,1.19245,1.19224,1.19224,293900002.0
2005-11-14 20:14:00,1.19208,1.19208,1.19164,1.19164,139900001.0
2005-11-14 20:15:00,1.19163,1.19176,1.1914,1.19176,548399999.0
2005-11-14 20:16:00,1.19176,1.19183,1.1914,1.1914,699299998.0
2005-11-14 20:17:00,1.1913,1.1913,1.19057,1.19104,313600001.0
2005-11-14 20:18:00,1.19115,1.19148,1.19111,1.19111,230700000.0
2005-11-14 20:19:00,1.19105,1.19119,1.19102,1.19119,79100001.0
2005-11-14 20:20:00,1.19117,1.19117,1.19076,1.19082,288900000.0
2005-11-14 20:21:00,1.19082,1.19129,1.19071,1.19129,373900000.0
2005-11-14 20:22:00,1.19141,1.19142,1.19117,1.19142,444600000.0
2005-11-14 20:23:00,1.1914,1.19141,1.19113,1.19134,534200004.0
2005-11-14 20:24:00,1.19138,1.19143,1.1912,1.19133,323400002.0
2005-11-14 20:25:00,1.19144,1.19165,1.19144,1.19155,199699999.0
2005-11-14 20:26:00,1.19157,1.1918,1.19154,1.19154,206300001.0
2005-11-14 20:27:00,1.19154,1.19173,1.19154,1.19162,206199998.0
2005-11-14 20:28:00,1.1916,1.19176,1.19141,1.19141,612999998.0
2005-11-14 20:29:00,1.19134,1.1914,1.19127,1.19134,332400003.0
2005-11-14 20:30:00,1.19136,1.19155,1.19136,1.19155,241999999.0
2005-11-14 20:31:00,1.19162,1.19162,1.19129,1.19142,449899997.0
2005-11-14 20:32:00,1.19138,1.19138,1.19108,1.19113,249500001.0
2005-11-14 20:33:00,1.1911,1.19125,1.1911,1.19122,337000000.0
2005-11-14 20:34:00,1.19125,1.19132,1.19125,1.1913,148600000.0
2005-11-14 20:35:00,1.19141,1.19159,1.19141,1.19159,139200002.0
2005-11-14 20:36:00,1.19162,1.19168,1.19155,1.19168,384299998.0
2005-11-14 20:37:00,1.19174,1.19193,1.1917,1.1917,312300004.0
2005-11-14 20:38:00,1.19162,1.19163,1.19148,1.19152,254499999.0
2005-11-14 20:39:00,1.19151,1.19162,1.19147,1.19162,573100009.0
2005-11-14 20:40:00,1.19177,1.19189,1.19159,1.1918,407700001.0
2005-11-14 20:41:00,1.19197,1.19223,1.19196,1.19223,457399999.0
2005-11-14 20:42:00,1.19226,1.19226,1.19198,1.192,485699994.0
2005-11-14 20:43:00,1.19197,1.19207,1.19194,1.19198,209399997.0
2005-11-14 20:44:00,1.19206,1.1922,1.19206,1.19217,86000001.0
2005-11-14 20:45:00,1.1921,1.1921,1.19192,1.19192,245699999.0
2005-11-14 20:46:00,1.192,1.19233,1.192,1.19202,253700005.0
2005-11-14 20:47:00,1.19197,1.1921,1.19193,1.19193,214300003.0
2005-11-14 20:48:00,1.192,1.19207,1.192,1.19206,92499999.0
2005-11-14 20:49:00,1.19197,1.19197,1.19138,1.19147,475500000.0
2005-11-14 20:50:00,1.19145,1.1917,1.19145,1.1916,116700001.0
2005-11-14 20:51:00,1.19163,1.19163,1.19155,1.19163,60000001.0
2005-11-14 20:52:00,1.19167,1.19174,1.19167,1.19174,153800002.0
2005-11-14 20:53:00,1.19167,1.19171,1.19155,1.19155,247699998.0
2005-11-14 20:54:00,1.19166,1.19181,1.19163,1.1918,442699998.0
2005-11-14 20:55:00,1.19195,1.192,1.1919,1.192,137800002.0
2005-11-14 20:56:00,1.19198,1.19201,1.19188,1.19201,548400003.0
2005-11-14 20:57:00,1.19199,1.1921,1.19198,1.1921,446799996.0
2005-11-14 20:58:00,1.19214,1.19241,1.19214,1.1924,324500003.0
2005-11-14 20:59:00,1.19235,1.19239,1.19232,1.19235,223199996.0
2005-11-14 21:00:00,1.19234,1.19234,1.1922,1.19227,1118899997.0
2005-11-14 21:01:00,1.19213,1.19213,1.19189,1.192,519000004.0
2005-11-14 21:02:00,1.19195,1.19207,1.19195,1.19204,189900003.0
2005-11-14 21:03:00,1.19221,1.19236,1.19219,1.19232,566500003.0
2005-11-14 21:04:00,1.19238,1.19246,1.19232,1.19239,772100005.0
2005-11-14 21:05:00,1.19231,1.19231,1.19205,1.19215,994699995.0
2005-11-14 21:06:00,1.19219,1.19221,1.19211,1.19211,138100002.0
2005-11-14 21:07:00,1.19216,1.19227,1.19212,1.19221,496400001.0
2005-11-14 21:08:00,1.1922,1.19235,1.19219,1.19235,89099999.0
2005-11-14 21:09:00,1.1923,1.19245,1.1923,1.19239,140299998.0
2005-11-14 21:10:00,1.19234,1.19234,1.19209,1.1923,364100003.0
2005-11-14 21:11:00,1.1923,1.19232,1.19225,1.19225,287500004.0
2005-11-14 21:12:00,1.19233,1.19244,1.19231,1.19235,342699998.0
2005-11-14 21:13:00,1.19239,1.19256,1.19225,1.19225,620399996.0
2005-11-14 21:14:00,1.19242,1.19247,1.19239,1.19246,155899998.0
2005-11-14 21:15:00,1.19246,1.19249,1.19245,1.19245,49900000.0
2005-11-14 21:16:00,1.1924,1.19245,1.1923,1.1923,116200003.0
2005-11-14 21:17:00,1.19235,1.19254,1.19235,1.19248,39200000.0
2005-11-14 21:18:00,1.19245,1.19245,1.1923,1.19237,71900001.0
2005-11-14 21:19:00,1.19233,1.19238,1.19229,1.19234,164700003.0
2005-11-14 21:20:00,1.19233,1.19237,1.19229,1.19237,31299999.0
2005-11-14 21:21:00,1.19231,1.19231,1.19229,1.19229,30600000.0
2005-11-14 21:22:00,1.19225,1.19225,1.19225,1.19225,81300000.0
2005-11-14 21:23:00,1.19227,1.19247,1.1922,1.19247,94100000.0
2005-11-14 21:24:00,1.19248,1.19258,1.19245,1.19258,47800001.0
2005-11-14 21:25:00,1.1925,1.19253,1.1925,1.1925,30400000.0
2005-11-14 21:26:00,1.19248,1.19248,1.19242,1.19242,149800001.0
2005-11-14 21:27:00,1.1924,1.1924,1.19237,1.1924,86800001.0
2005-11-14 21:28:00,1.19243,1.19263,1.19243,1.19257,452500010.0
2005-11-14 21:29:00,1.19257,1.19257,1.19246,1.19246,136200000.0
2005-11-14 21:30:00,1.19256,1.19264,1.19256,1.1926,124199999.0
2005-11-14 21:31:00,1.19257,1.19257,1.19251,1.19251,71500000.0
2005-11-14 21:32:00,1.19249,1.19249,1.19235,1.19242,241799999.0
2005-11-14 21:33:00,1.19248,1.19253,1.19242,1.19245,138500003.0
2005-11-14 21:34:00,1.19253,1.19285,1.19253,1.19285,69300000.0
2005-11-14 21:35:00,1.19295,1.19305,1.19295,1.19301,80400000.0
2005-11-14 21:36:00,1.19297,1.193,1.19295,1.19295,63100001.0
2005-11-14 21:37:00,1.19306,1.19306,1.19296,1.19305,64699999.0
2005-11-14 21:38:00,1.19313,1.19326,1.19313,1.1932,67099999.0
2005-11-14 21:39:00,1.19329,1.19329,1.19321,1.19322,440100000.0
2005-11-14 21:40:00,1.19319,1.19319,1.19295,1.19295,255399996.0
2005-11-14 21:41:00,1.19308,1.19315,1.19308,1.19315,69099998.0
2005-11-14 21:42:00,1.19313,1.19313,1.19283,1.19283,127900001.0
2005-11-14 21:43:00,1.1928,1.19284,1.19271,1.1928,183900001.0
2005-11-14 21:44:00,1.19285,1.1929,1.19285,1.1929,63500001.0
2005-11-14 21:45:00,1.19287,1.19287,1.19266,1.19286,138500002.0
2005-11-14 21:46:00,1.19292,1.19313,1.19292,1.19297,178100002.0
2005-11-14 21:47:00,1.19298,1.19298,1.19285,1.19285,268299998.0
2005-11-14 21:48:00,1.1929,1.19297,1.1929,1.19292,222300001.0
2005-11-14 21:49:00,1.19287,1.19302,1.19287,1.19291,44999999.0
2005-11-14 21:50:00,1.19283,1.19287,1.19281,1.19287,66500000.0
2005-11-14 21:51:00,1.19284,1.19284,1.19258,1.19258,52600001.0
2005-11-14 21:52:00,1.19252,1.1926,1.19252,1.1926,102500002.0
2005-11-14 21:53:00,1.19261,1.19268,1.19261,1.19261,140400002.0
2005-11-14 21:54:00,1.19268,1.19271,1.19256,1.19256,122100000.0
2005-11-14 21:55:00,1.1926,1.1926,1.19258,1.1926,35800000.0
2005-11-14 21:56:00,1.19263,1.19263,1.19263,1.19263,37400002.0
2005-11-14 21:57:00,1.19255,1.19267,1.19255,1.19267,55999999.0
2005-11-14 21:58:00,1.19255,1.19267,1.19255,1.19263,89400001.0
2005-11-14 21:59:00,1.19253,1.19275,1.19253,1.19268,99400000.0
2005-11-14 22:00:00,1.19272,1.19313,1.19272,1.19302,174800000.0
2005-11-14 22:01:00,1.19308,1.19323,1.19308,1.19319,93700001.0
2005-11-14 22:02:00,1.19305,1.19315,1.19305,1.1931,402400000.0
2005-11-14 22:03:00,1.19305,1.1931,1.19305,1.1931,205200000.0
2005-11-14 22:04:00,1.19313,1.19313,1.19296,1.193,150999998.0
2005-11-14 22:05:00,1.19295,1.19298,1.19286,1.19286,44499999.0
2005-11-14 22:06:00,1.19285,1.19295,1.19285,1.1929,181799997.0
2005-11-14 22:07:00,1.19295,1.19295,1.19285,1.19295,79800001.0
2005-11-14 22:08:00,1.19294,1.19303,1.19292,1.19303,89200001.0
2005-11-14 22:09:00,1.19294,1.19306,1.19294,1.193,153100004.0
2005-11-14 22:10:00,1.19297,1.19301,1.19292,1.19292,69100000.0
2005-11-14 22:11:00,1.19285,1.19285,1.19272,1.19272,61800001.0
2005-11-14 22:12:00,1.19272,1.19276,1.19264,1.19268,209000003.0
2005-11-14 22:13:00,1.19267,1.19275,1.19254,1.19261,77700000.0
2005-11-14 22:14:00,1.19277,1.19282,1.19273,1.19275,116999999.0
2005-11-14 22:15:00,1.19278,1.19278,1.1927,1.19275,112600002.0
2005-11-14 22:16:00,1.19273,1.19273,1.19261,1.19261,121600003.0
2005-11-14 22:17:00,1.1925,1.19262,1.19246,1.19262,125100002.0
2005-11-14 22:18:00,1.19265,1.19265,1.1926,1.1926,88699997.0
2005-11-14 22:19:00,1.19255,1.19265,1.19255,1.1926,78699998.0
2005-11-14 22:20:00,1.1926,1.19265,1.1926,1.19265,62100001.0
2005-11-14 22:21:00,1.19265,1.19265,1.19255,1.19255,264100000.0
2005-11-14 22:22:00,1.19255,1.19265,1.19255,1.19255,108399999.0
2005-11-14 22:23:00,1.19262,1.19268,1.19262,1.19268,116700002.0
2005-11-14 22:24:00,1.1927,1.19275,1.1927,1.19275,157299999.0
2005-11-14 22:25:00,1.19275,1.19275,1.19265,1.19265,43100000.0
2005-11-14 22:26:00,1.1927,1.19275,1.1927,1.19275,14400000.0
2005-11-14 22:27:00,1.19267,1.19274,1.19262,1.19262,388000007.0
2005-11-14 22:28:00,1.19255,1.19255,1.19255,1.19255,16700001.0
2005-11-14 22:29:00,1.19263,1.19269,1.19261,1.19265,258600000.0
2005-11-14 22:30:00,1.19265,1.19265,1.1926,1.19265,106199998.0
2005-11-14 22:31:00,1.19278,1.19278,1.19277,1.19277,44600001.0
2005-11-14 22:32:00,1.19287,1.19296,1.19283,1.19292,104799997.0
2005-11-14 22:33:00,1.19295,1.19297,1.19286,1.19297,125100001.0
2005-11-14 22:34:00,1.19295,1.19305,1.19295,1.193,338599998.0
2005-11-14 22:35:00,1.19309,1.1933,1.19309,1.1932,181500001.0
2005-11-14 22:36:00,1.1932,1.1932,1.19315,1.19315,105999998.0
2005-11-14 22:37:00,1.19311,1.19314,1.19295,1.19295,72399999.0
2005-11-14 22:38:00,1.19297,1.19309,1.19296,1.19307,74800000.0
2005-11-14 22:39:00,1.19318,1.1933,1.19315,1.19315,131400001.0
2005-11-14 22:40:00,1.19328,1.19337,1.19317,1.19319,104800001.0
2005-11-14 22:41:00,1.19325,1.19336,1.1932,1.1932,132600002.0
2005-11-14 22:42:00,1.19337,1.19344,1.19326,1.19326,103900001.0
2005-11-14 22:43:00,1.19322,1.19327,1.19297,1.19315,211399999.0
2005-11-14 22:44:00,1.1931,1.19319,1.193,1.19303,212299999.0
2005-11-14 22:45:00,1.19305,1.1931,1.19305,1.1931,65099998.0
2005-11-14 22:46:00,1.19313,1.19313,1.193,1.1931,130599999.0
2005-11-14 22:47:00,1.19305,1.19305,1.193,1.193,1600000.0
2005-11-14 22:48:00,1.19316,1.19326,1.19316,1.19322,163700003.0
2005-11-14 22:49:00,1.19326,1.19326,1.19309,1.19309,90600000.0
2005-11-14 22:50:00,1.19317,1.1934,1.19317,1.1934,74900000.0
2005-11-14 22:51:00,1.19343,1.19361,1.19343,1.19355,96600002.0
2005-11-14 22:52:00,1.1935,1.19369,1.1935,1.19366,134999998.0
2005-11-14 22:53:00,1.19373,1.1938,1.19357,1.19373,140100000.0
2005-11-14 22:54:00,1.19378,1.19414,1.19374,1.19414,25200000.0
2005-11-14 22:55:00,1.19436,1.19446,1.19409,1.1941,224400002.0
2005-11-14 22:56:00,1.19405,1.19405,1.194,1.194,23100000.0
2005-11-14 22:57:00,1.194,1.19405,1.194,1.194,182600000.0
2005-11-14 22:58:00,1.194,1.194,1.19359,1.19359,74400001.0
2005-11-14 22:59:00,1.19342,1.19342,1.19314,1.19317,38500000.0
2005-11-14 23:00:00,1.1931,1.19315,1.1931,1.19315,5400000.0
2005-11-14 23:01:00,1.19338,1.19341,1.19324,1.19324,22500000.0
2005-11-14 23:02:00,1.1932,1.19322,1.19315,1.1932,70500000.0
2005-11-14 23:03:00,1.19329,1.19329,1.19326,1.19326,34999999.0
2005-11-14 23:04:00,1.19303,1.19316,1.19297,1.19297,79700000.0
2005-11-14 23:05:00,1.19328,1.19328,1.19315,1.19317,121799999.0
2005-11-14 23:06:00,1.19319,1.19328,1.19312,1.19312,167300002.0
2005-11-14 23:07:00,1.19307,1.19307,1.19291,1.19294,62899999.0
2005-11-14 23:08:00,1.19289,1.19297,1.19285,1.19292,91899999.0
2005-11-14 23:09:00,1.19297,1.19308,1.19297,1.19306,94799999.0
2005-11-14 23:10:00,1.19303,1.19303,1.19295,1.19295,6100000.0
2005-11-14 23:11:00,1.19293,1.19308,1.19293,1.19308,35000000.0
2005-11-14 23:12:00,1.193,1.19305,1.19295,1.19302,55900002.0
2005-11-14 23:13:00,1.193,1.19305,1.19295,1.19305,119800002.0
2005-11-14 23:14:00,1.19295,1.193,1.19295,1.193,77300000.0
2005-11-14 23:15:00,1.19308,1.19308,1.19298,1.193,114000001.0
2005-11-14 23:16:00,1.193,1.19303,1.19295,1.193,54300000.0
2005-11-14 23:17:00,1.19291,1.19295,1.19274,1.19274,84800000.0
2005-11-14 23:18:00,1.19297,1.19297,1.19277,1.19277,87199998.0
2005-11-14 23:19:00,1.19261,1.19266,1.19255,1.19255,71900000.0
2005-11-14 23:20:00,1.19246,1.19246,1.19237,1.19246,140800004.0
2005-11-14 23:21:00,1.19226,1.19236,1.19217,1.19229,93600000.0
2005-11-14 23:22:00,1.19242,1.19254,1.19238,1.19248,112299998.0
2005-11-14 23:23:00,1.19244,1.19247,1.19232,1.19247,58599999.0
2005-11-14 23:24:00,1.1925,1.1925,1.1925,1.1925,9300000.0
2005-11-14 23:25:00,1.19259,1.19259,1.19242,1.19245,95299999.0
2005-11-14 23:26:00,1.19247,1.19266,1.19247,1.19266,177499999.0
2005-11-14 23:27:00,1.19268,1.19274,1.19263,1.19264,118900001.0
2005-11-14 23:28:00,1.19259,1.19259,1.19246,1.19247,101000001.0
2005-11-14 23:29:00,1.19255,1.19255,1.19253,1.19253,36700000.0
2005-11-14 23:30:00,1.19248,1.19248,1.19226,1.1923,85000000.0
2005-11-14 23:31:00,1.19235,1.19242,1.19235,1.19237,61000000.0
2005-11-14 23:32:00,1.19243,1.19243,1.19235,1.1924,194599997.0
2005-11-14 23:33:00,1.19237,1.19243,1.19236,1.19238,93800000.0
2005-11-14 23:34:00,1.19232,1.19236,1.19207,1.19211,45400000.0
2005-11-14 23:35:00,1.19194,1.19224,1.19194,1.19221,194499999.0
2005-11-14 23:36:00,1.19211,1.19214,1.19211,1.19214,59200002.0
2005-11-14 23:37:00,1.19209,1.19216,1.19209,1.19216,49400000.0
2005-11-14 23:38:00,1.19213,1.1923,1.19213,1.19219,105499998.0
2005-11-14 23:39:00,1.19222,1.19234,1.19222,1.19231,55200000.0
2005-11-14 23:40:00,1.19218,1.19233,1.19214,1.19233,19700000.0
2005-11-14 23:41:00,1.19242,1.19248,1.19236,1.19236,95200000.0
2005-11-14 23:42:00,1.19246,1.19261,1.19245,1.19245,78000001.0
2005-11-14 23:43:00,1.1924,1.19245,1.1924,1.1924,34900000.0
2005-11-14 23:44:00,1.1924,1.19245,1.19235,1.19238,141700002.0
2005-11-14 23:45:00,1.19245,1.19245,1.19226,1.1923,90900000.0
2005-11-14 23:46:00,1.19219,1.19222,1.19207,1.19213,133999998.0
2005-11-14 23:47:00,1.19216,1.19228,1.19216,1.19228,89600001.0
2005-11-14 23:48:00,1.1923,1.1923,1.19225,1.19225,40000000.0
2005-11-14 23:49:00,1.19228,1.19242,1.19228,1.19242,121500001.0
2005-11-14 23:50:00,1.19252,1.19283,1.19241,1.19283,99299999.0
2005-11-14 23:51:00,1.19297,1.19297,1.19278,1.19281,180100004.0
2005-11-14 23:52:00,1.19278,1.19279,1.19275,1.19275,73700001.0
2005-11-14 23:53:00,1.1928,1.1929,1.19273,1.19273,100699999.0
2005-11-14 23:54:00,1.19268,1.19268,1.19262,1.19262,42100000.0
2005-11-14 23:55:00,1.19255,1.19268,1.19255,1.19268,72999998.0
2005-11-14 23:56:00,1.19252,1.1926,1.19252,1.19255,69899999.0
2005-11-14 23:57:00,1.19255,1.19255,1.1924,1.19248,65499998.0
2005-11-14 23:58:00,1.19245,1.19255,1.19243,1.19253,43900000.0
2005-11-14 23:59:00,1.19249,1.19254,1.19249,1.19254,8800000.0
2005-11-15 00:00:00,1.19248,1.19254,1.1923,1.19254,96800000.0
2005-11-15 00:01:00,1.19245,1.19245,1.19226,1.19231,71699998.0
2005-11-15 00:02:00,1.19247,1.19275,1.19247,1.19263,67800002.0
2005-11-15 00:03:00,1.19248,1.19282,1.19246,1.1926,86500000.0
2005-11-15 00:04:00,1.1925,1.19267,1.19242,1.1925,103899999.0
2005-11-15 00:05:00,1.19252,1.19291,1.19252,1.19291,87800002.0
2005-11-15 00:06:00,1.1929,1.19301,1.19272,1.1929,67300000.0
2005-11-15 00:07:00,1.19292,1.19299,1.19266,1.1927,199300001.0
2005-11-15 00:08:00,1.19303,1.19318,1.19286,1.19309,175399997.0
2005-11-15 00:09:00,1.19325,1.19325,1.19296,1.19312,94900002.0
2005-11-15 00:10:00,1.19293,1.1932,1.1928,1.193,147599999.0
2005-11-15 00:11:00,1.19313,1.19328,1.193,1.19307,78000001.0
2005-11-15 00:12:00,1.19337,1.19337,1.19302,1.19321,191299998.0
2005-11-15 00:13:00,1.19319,1.1933,1.19313,1.1933,76000003.0
2005-11-15 00:14:00,1.19329,1.19337,1.19313,1.19319,98299999.0
2005-11-15 00:15:00,1.19327,1.1933,1.19308,1.19314,184300001.0
2005-11-15 00:16:00,1.19334,1.19358,1.19318,1.19334,141100000.0
2005-11-15 00:17:00,1.19343,1.19361,1.19341,1.19361,86100000.0
2005-11-15 00:18:00,1.19377,1.19377,1.19339,1.1934,154199998.0
2005-11-15 00:19:00,1.19341,1.19366,1.1933,1.19366,68800002.0
2005-11-15 00:20:00,1.1936,1.19371,1.1934,1.1935,128500003.0
2005-11-15 00:21:00,1.19362,1.19383,1.19354,1.19382,129899998.0
2005-11-15 00:22:00,1.19368,1.19382,1.1935,1.19356,121999998.0
2005-11-15 00:23:00,1.19357,1.19369,1.19343,1.19344,60900000.0
2005-11-15 00:24:00,1.19363,1.19399,1.19363,1.19392,55700001.0
2005-11-15 00:25:00,1.19383,1.19387,1.19367,1.19372,146899998.0
2005-11-15 00:26:00,1.19368,1.19395,1.19367,1.1938,53300000.0
2005-11-15 00:27:00,1.19383,1.19413,1.19373,1.19413,52199999.0
2005-11-15 00:28:00,1.19368,1.19395,1.19364,1.19376,153500004.0
2005-11-15 00:29:00,1.1936,1.19375,1.19357,1.19361,68400000.0
2005-11-15 00:30:00,1.19288,1.19383,1.19288,1.19374,71099998.0
2005-11-15 00:31:00,1.19383,1.19396,1.19383,1.19385,103399999.0
2005-11-15 00:32:00,1.194,1.194,1.1938,1.194,70900001.0
2005-11-15 00:34:00,1.19385,1.19397,1.19367,1.19367,70900001.0
2005-11-15 00:35:00,1.19404,1.19408,1.19404,1.19408,16000000.0
2005-11-15 00:36:00,1.1941,1.19411,1.19393,1.194,128899999.0
2005-11-15 00:37:00,1.19406,1.19433,1.19404,1.19415,94800001.0
2005-11-15 00:38:00,1.19409,1.19409,1.19389,1.19396,97900001.0
2005-11-15 00:39:00,1.19399,1.19404,1.19377,1.19377,88600000.0
2005-11-15 00:40:00,1.19381,1.19389,1.19369,1.19369,36000000.0
2005-11-15 00:41:00,1.1935,1.1936,1.19338,1.1935,167099999.0
2005-11-15 00:42:00,1.19333,1.19363,1.19333,1.19343,38500000.0
2005-11-15 00:43:00,1.19328,1.1935,1.19321,1.19348,152200001.0
2005-11-15 00:44:00,1.19323,1.19352,1.19323,1.19351,100300002.0
2005-11-15 00:45:00,1.19345,1.1936,1.19345,1.19346,142100002.0
2005-11-15 00:46:00,1.19354,1.19366,1.19347,1.19355,214099999.0
2005-11-15 00:47:00,1.19362,1.19372,1.19358,1.19369,105000000.0
2005-11-15 00:48:00,1.19358,1.19366,1.19349,1.19363,127000000.0
2005-11-15 00:49:00,1.19358,1.19358,1.19336,1.19336,45400000.0
2005-11-15 00:50:00,1.19343,1.19343,1.1933,1.1933,131500002.0
2005-11-15 00:51:00,1.1933,1.19333,1.19314,1.19314,12300000.0
2005-11-15 00:52:00,1.19317,1.19317,1.1929,1.1929,82900002.0
2005-11-15 00:53:00,1.19282,1.19282,1.19259,1.19272,128200001.0
2005-11-15 00:54:00,1.19298,1.1931,1.19294,1.1931,107999999.0
2005-11-15 00:55:00,1.1931,1.19315,1.19305,1.19305,58200000.0
2005-11-15 00:56:00,1.19311,1.19324,1.19311,1.19323,62900001.0
2005-11-15 00:57:00,1.19325,1.19325,1.1931,1.19322,209299997.0
2005-11-15 00:58:00,1.1934,1.19343,1.19306,1.19317,67700000.0
2005-11-15 00:59:00,1.19328,1.19336,1.1932,1.19333,198400000.0
2005-11-15 01:00:00,1.19333,1.19359,1.19319,1.19359,106800001.0
2005-11-15 01:01:00,1.19327,1.19332,1.1932,1.19329,61900001.0
2005-11-15 01:02:00,1.19325,1.19325,1.19315,1.19319,94899999.0
2005-11-15 01:03:00,1.1933,1.19331,1.19324,1.19331,80599998.0
2005-11-15 01:04:00,1.19295,1.19312,1.19293,1.19293,97500002.0
2005-11-15 01:05:00,1.19303,1.19306,1.19281,1.19301,72100001.0
2005-11-15 01:06:00,1.19327,1.19341,1.19327,1.19341,94499999.0
2005-11-15 01:07:00,1.1934,1.1934,1.1934,1.1934,29600000.0
2005-11-15 01:08:00,1.1934,1.19345,1.19335,1.19345,99100001.0
2005-11-15 01:09:00,1.19339,1.19339,1.19312,1.19338,144700000.0
2005-11-15 01:10:00,1.19335,1.19335,1.19312,1.19329,83299998.0
2005-11-15 01:11:00,1.1934,1.1934,1.1934,1.1934,800000.0
2005-11-15 01:12:00,1.19315,1.19328,1.19308,1.19326,77500000.0
2005-11-15 01:13:00,1.1934,1.1934,1.1934,1.1934,21500000.0
2005-11-15 01:14:00,1.19318,1.1933,1.19315,1.19327,127500001.0
2005-11-15 01:15:00,1.1934,1.1934,1.19335,1.19335,37400001.0
2005-11-15 01:16:00,1.1934,1.19346,1.19336,1.19342,35400001.0
2005-11-15 01:17:00,1.19348,1.19348,1.19337,1.19342,114400001.0
2005-11-15 01:18:00,1.1937,1.19374,1.19347,1.19368,129300000.0
2005-11-15 01:19:00,1.19355,1.19363,1.19339,1.19339,96999999.0
2005-11-15 01:20:00,1.1934,1.19359,1.1934,1.19355,73600000.0
2005-11-15 01:21:00,1.19368,1.1937,1.19365,1.19365,47000002.0
2005-11-15 01:22:00,1.19339,1.19361,1.19339,1.19361,140000001.0
2005-11-15 01:23:00,1.1937,1.19372,1.1937,1.19372,9600000.0
2005-11-15 01:24:00,1.19338,1.19363,1.19338,1.19344,47800000.0
2005-11-15 01:25:00,1.19365,1.19385,1.1936,1.19376,79600001.0
2005-11-15 01:26:00,1.19378,1.19393,1.19378,1.19389,165500002.0
2005-11-15 01:27:00,1.19386,1.19387,1.19375,1.19387,123700001.0
2005-11-15 01:28:00,1.19395,1.19395,1.19388,1.19388,21700000.0
2005-11-15 01:29:00,1.19378,1.19383,1.19365,1.19368,101199997.0
2005-11-15 01:30:00,1.19382,1.19385,1.19382,1.19385,1600000.0
2005-11-15 01:31:00,1.19392,1.19398,1.1939,1.19398,99800002.0
2005-11-15 01:32:00,1.19396,1.19399,1.19396,1.19399,37200001.0
2005-11-15 01:33:00,1.1939,1.1939,1.19388,1.19388,31200000.0
2005-11-15 01:34:00,1.1939,1.1939,1.19385,1.19385,35900001.0
2005-11-15 01:35:00,1.19384,1.19384,1.19371,1.19371,24900000.0
2005-11-15 01:36:00,1.19371,1.19385,1.19369,1.19385,52100000.0
2005-11-15 01:37:00,1.19382,1.1939,1.19382,1.1939,8000000.0
2005-11-15 01:38:00,1.19385,1.19395,1.19385,1.1939,139700000.0
2005-11-15 01:39:00,1.19386,1.19394,1.19376,1.19394,98000000.0
2005-11-15 01:40:00,1.1938,1.19393,1.1938,1.19393,38799999.0
2005-11-15 01:41:00,1.19388,1.19388,1.19368,1.19368,71700000.0
2005-11-15 01:42:00,1.19391,1.19398,1.19358,1.19359,116500000.0
2005-11-15 01:43:00,1.1939,1.19398,1.1939,1.19398,55400002.0
2005-11-15 01:44:00,1.19387,1.1939,1.19385,1.1939,44000000.0
2005-11-15 01:45:00,1.19387,1.19387,1.19383,1.19383,44600001.0
2005-11-15 01:46:00,1.19377,1.19391,1.19377,1.19388,50200001.0
2005-11-15 01:47:00,1.19393,1.19393,1.19376,1.19385,72700001.0
2005-11-15 01:48:00,1.19385,1.19385,1.19378,1.1938,87000001.0
2005-11-15 01:49:00,1.1934,1.19372,1.1934,1.19369,91400000.0
2005-11-15 01:50:00,1.19377,1.19385,1.19377,1.19385,23499999.0
2005-11-15 01:51:00,1.19385,1.19385,1.19382,1.19382,19200000.0
2005-11-15 01:52:00,1.19392,1.19395,1.19386,1.19389,34600000.0
2005-11-15 01:53:00,1.19378,1.19385,1.19375,1.19385,77300000.0
2005-11-15 01:54:00,1.19388,1.19388,1.1938,1.19382,39200000.0
2005-11-15 01:55:00,1.19372,1.19393,1.19372,1.19393,34200001.0
2005-11-15 01:56:00,1.1939,1.1939,1.1939,1.1939,3200000.0
2005-11-15 01:57:00,1.19392,1.19392,1.19373,1.19375,72300000.0
2005-11-15 01:58:00,1.1938,1.1938,1.19372,1.19372,22300000.0
2005-11-15 01:59:00,1.19379,1.19386,1.19379,1.19386,58300002.0
2005-11-15 02:00:00,1.19383,1.1939,1.19382,1.19382,80699999.0
2005-11-15 02:01:00,1.19393,1.19393,1.19393,1.19393,14700000.0
2005-11-15 02:02:00,1.1939,1.1939,1.1939,1.1939,32300000.0
2005-11-15 02:03:00,1.19388,1.19395,1.1938,1.19392,168100000.0
2005-11-15 02:04:00,1.1939,1.1939,1.19387,1.19387,63000000.0
2005-11-15 02:05:00,1.19395,1.19395,1.19382,1.1939,69200000.0
2005-11-15 02:06:00,1.1938,1.19393,1.1938,1.19393,54400000.0
2005-11-15 02:07:00,1.19395,1.19395,1.19382,1.19385,82600000.0
2005-11-15 02:08:00,1.19386,1.19386,1.19369,1.19369,129099998.0
2005-11-15 02:09:00,1.1937,1.1937,1.19365,1.19365,15900000.0
2005-11-15 02:10:00,1.19367,1.19378,1.19364,1.19364,81100000.0
2005-11-15 02:11:00,1.19351,1.19351,1.19332,1.19339,9600000.0
2005-11-15 02:12:00,1.19342,1.19342,1.19325,1.19329,61100002.0
2005-11-15 02:13:00,1.19316,1.19317,1.19316,1.19317,28300000.0
2005-11-15 02:14:00,1.19299,1.19303,1.19279,1.1928,141400000.0
2005-11-15 02:15:00,1.1928,1.19303,1.1927,1.19303,119200002.0
2005-11-15 02:16:00,1.19303,1.19303,1.19297,1.19297,54000002.0
2005-11-15 02:17:00,1.19308,1.19308,1.19299,1.19299,1700000.0
2005-11-15 02:18:00,1.19287,1.19287,1.19269,1.19269,92100002.0
2005-11-15 02:19:00,1.19262,1.19277,1.1926,1.19272,157600001.0
2005-11-15 02:20:00,1.19266,1.19279,1.19266,1.19275,114800001.0
2005-11-15 02:21:00,1.19271,1.19277,1.1926,1.19265,93699999.0
2005-11-15 02:22:00,1.19256,1.1926,1.19237,1.1926,147900003.0
2005-11-15 02:23:00,1.19248,1.19263,1.1924,1.19244,105800002.0
2005-11-15 02:24:00,1.19246,1.19252,1.19239,1.19247,115900002.0
2005-11-15 02:25:00,1.19247,1.19253,1.19229,1.19235,89799999.0
2005-11-15 02:26:00,1.19264,1.19264,1.19261,1.19261,28100000.0
2005-11-15 02:27:00,1.19228,1.19265,1.19228,1.19255,94099999.0
2005-11-15 02:28:00,1.19267,1.19276,1.19263,1.19263,59800000.0
2005-11-15 02:29:00,1.19267,1.19283,1.19266,1.19271,132800000.0
2005-11-15 02:30:00,1.19281,1.19281,1.19271,1.19271,153999996.0
2005-11-15 02:31:00,1.1927,1.1928,1.1927,1.19277,125699998.0
2005-11-15 02:32:00,1.19285,1.19285,1.1928,1.1928,45200000.0
2005-11-15 02:33:00,1.19285,1.19285,1.1928,1.1928,23300000.0
2005-11-15 02:34:00,1.19278,1.1928,1.19275,1.1928,177700003.0
2005-11-15 02:35:00,1.19268,1.19275,1.19247,1.19265,137000001.0
2005-11-15 02:36:00,1.19265,1.19265,1.19239,1.19262,142300002.0
2005-11-15 02:37:00,1.19274,1.19276,1.19244,1.19244,109100000.0
2005-11-15 02:38:00,1.19275,1.19288,1.19275,1.19288,77400001.0
2005-11-15 02:39:00,1.1929,1.19295,1.19283,1.19295,117600002.0
2005-11-15 02:40:00,1.19275,1.19275,1.19273,1.19273,51500000.0
2005-11-15 02:41:00,1.1927,1.1927,1.19265,1.19265,9600000.0
2005-11-15 02:42:00,1.19253,1.19255,1.19232,1.19239,154800003.0
2005-11-15 02:43:00,1.1925,1.1926,1.1924,1.19244,161000000.0
2005-11-15 02:44:00,1.19233,1.19258,1.19231,1.19258,108400003.0
2005-11-15 02:45:00,1.19266,1.19276,1.19266,1.19273,56700001.0
2005-11-15 02:46:00,1.19275,1.19275,1.19275,1.19275,600000.0
2005-11-15 02:47:00,1.19281,1.19282,1.19281,1.19282,27300001.0
2005-11-15 02:48:00,1.19296,1.19302,1.1929,1.19297,123800002.0
2005-11-15 02:49:00,1.19304,1.19304,1.19294,1.19297,102100002.0
2005-11-15 02:50:00,1.19301,1.19305,1.19301,1.19305,42900001.0
2005-11-15 02:51:00,1.19302,1.19308,1.19296,1.19296,77000002.0
2005-11-15 02:52:00,1.19296,1.19296,1.19289,1.19289,8800000.0
2005-11-15 02:53:00,1.1928,1.19295,1.1928,1.19293,42199999.0
2005-11-15 02:54:00,1.19272,1.19275,1.19256,1.19259,115100002.0
2005-11-15 02:55:00,1.193,1.193,1.19295,1.193,59100001.0
2005-11-15 02:56:00,1.19295,1.19295,1.1929,1.1929,54199998.0
2005-11-15 02:57:00,1.19294,1.19294,1.19291,1.19291,20000000.0
2005-11-15 02:58:00,1.19304,1.19304,1.19301,1.19301,45600000.0
2005-11-15 02:59:00,1.19315,1.19315,1.19303,1.19305,71700000.0
2005-11-15 03:00:00,1.19305,1.19305,1.19289,1.193,50799999.0
2005-11-15 03:01:00,1.1929,1.1929,1.1929,1.1929,44800000.0
2005-11-15 03:02:00,1.19291,1.19291,1.19271,1.19278,185600003.0
2005-11-15 03:03:00,1.19273,1.19273,1.1926,1.1927,43900000.0
2005-11-15 03:04:00,1.19275,1.19275,1.19263,1.19263,45200000.0
2005-11-15 03:05:00,1.1926,1.1926,1.19237,1.19237,59600001.0
2005-11-15 03:06:00,1.19251,1.19251,1.19245,1.19245,41600000.0
2005-11-15 03:07:00,1.19242,1.19242,1.19241,1.19241,8000000.0
2005-11-15 03:08:00,1.19237,1.1924,1.1919,1.19218,61500000.0
2005-11-15 03:09:00,1.19254,1.19267,1.19254,1.19267,83600001.0
2005-11-15 03:10:00,1.19251,1.19251,1.19234,1.19234,52700001.0
2005-11-15 03:11:00,1.19232,1.19232,1.192,1.19214,58600000.0
2005-11-15 03:12:00,1.19228,1.19229,1.19224,1.19224,64500001.0
2005-11-15 03:13:00,1.1923,1.1923,1.19219,1.19224,41500001.0
2005-11-15 03:14:00,1.1923,1.19235,1.19225,1.19225,81300001.0
2005-11-15 03:15:00,1.19201,1.1921,1.19198,1.1921,181700001.0
2005-11-15 03:16:00,1.1923,1.19238,1.1923,1.19238,4000000.0
2005-11-15 03:17:00,1.19213,1.19233,1.19213,1.19219,87299999.0
2005-11-15 03:18:00,1.19215,1.19227,1.19204,1.19208,122699999.0
2005-11-15 03:19:00,1.19199,1.19221,1.19199,1.19221,67600001.0
2005-11-15 03:20:00,1.19235,1.19235,1.1923,1.1923,14600000.0
2005-11-15 03:21:00,1.19217,1.19219,1.19195,1.19204,90700002.0
2005-11-15 03:22:00,1.19198,1.19222,1.19195,1.19215,135899999.0
2005-11-15 03:23:00,1.19225,1.19239,1.19225,1.19225,122600003.0
2005-11-15 03:24:00,1.19217,1.1922,1.19217,1.1922,63000000.0
2005-11-15 03:25:00,1.19223,1.19233,1.19223,1.19227,69000000.0
2005-11-15 03:26:00,1.19208,1.1921,1.19186,1.19189,72299998.0
2005-11-15 03:27:00,1.19214,1.19214,1.19214,1.19214,30300000.0
2005-11-15 03:28:00,1.19213,1.19217,1.19213,1.19217,29200000.0
2005-11-15 03:29:00,1.19214,1.19217,1.19196,1.19208,87700002.0
2005-11-15 03:30:00,1.1922,1.19227,1.19215,1.19215,157899997.0
2005-11-15 03:31:00,1.19183,1.19213,1.19181,1.19208,74700001.0
2005-11-15 03:32:00,1.1922,1.1922,1.1922,1.1922,44700000.0
2005-11-15 03:33:00,1.1922,1.19253,1.1922,1.19253,25799999.0
2005-11-15 03:34:00,1.19262,1.19271,1.19262,1.19271,23900000.0
2005-11-15 03:35:00,1.19258,1.19258,1.19249,1.19257,86900002.0
2005-11-15 03:36:00,1.19259,1.19261,1.19259,1.19261,70700003.0
2005-11-15 03:37:00,1.19248,1.1925,1.19236,1.19242,22500000.0
2005-11-15 03:38:00,1.19209,1.19218,1.19182,1.19192,156400001.0
2005-11-15 03:39:00,1.1924,1.19245,1.19237,1.1924,71900001.0
2005-11-15 03:40:00,1.19235,1.19245,1.19235,1.1924,49000000.0
2005-11-15 03:41:00,1.19209,1.19226,1.192,1.1921,55200000.0
2005-11-15 03:42:00,1.19192,1.19225,1.19192,1.19207,70600001.0
2005-11-15 03:43:00,1.19222,1.19228,1.19209,1.19209,71300001.0
2005-11-15 03:44:00,1.19224,1.19232,1.1921,1.19219,60800000.0
2005-11-15 03:45:00,1.19221,1.19236,1.1921,1.19218,104499999.0
2005-11-15 03:46:00,1.19255,1.19268,1.19255,1.19268,43300001.0
2005-11-15 03:47:00,1.19286,1.19297,1.19284,1.19297,131999999.0
2005-11-15 03:48:00,1.19295,1.19299,1.19292,1.19293,145000003.0
2005-11-15 03:49:00,1.19306,1.19317,1.19306,1.19313,100800001.0
2005-11-15 03:50:00,1.1931,1.19318,1.19288,1.19288,136900002.0
2005-11-15 03:51:00,1.19319,1.19331,1.193,1.19331,105800000.0
2005-11-15 03:52:00,1.19341,1.19341,1.19325,1.19328,72700002.0
2005-11-15 03:53:00,1.19325,1.19325,1.19315,1.19325,59100000.0
2005-11-15 03:54:00,1.19278,1.19295,1.19276,1.19287,106800001.0
2005-11-15 03:55:00,1.19313,1.19313,1.19307,1.19307,6400000.0
2005-11-15 03:56:00,1.19299,1.19327,1.19299,1.19321,50300001.0
2005-11-15 03:57:00,1.19328,1.19336,1.19328,1.19331,39800000.0
2005-11-15 03:58:00,1.19322,1.19342,1.19322,1.19342,64100000.0
2005-11-15 03:59:00,1.19339,1.19351,1.19339,1.19351,47000000.0
2005-11-15 04:00:00,1.19343,1.19343,1.19278,1.19279,170899999.0
2005-11-15 04:01:00,1.19349,1.19349,1.19324,1.19324,6700000.0
2005-11-15 04:02:00,1.19324,1.19341,1.19324,1.1933,191100001.0
2005-11-15 04:03:00,1.19317,1.19317,1.19289,1.19298,176300004.0
2005-11-15 04:04:00,1.19289,1.19296,1.19279,1.19279,86399998.0
2005-11-15 04:05:00,1.1933,1.1933,1.1933,1.1933,22299999.0
2005-11-15 04:06:00,1.19327,1.19327,1.19312,1.19315,57800000.0
2005-11-15 04:07:00,1.19287,1.193,1.19266,1.19298,127900002.0
2005-11-15 04:08:00,1.19305,1.1931,1.19305,1.1931,33500001.0
2005-11-15 04:09:00,1.19312,1.19312,1.19305,1.19305,23700000.0
2005-11-15 04:10:00,1.19298,1.19298,1.19285,1.19292,92600001.0
2005-11-15 04:11:00,1.19296,1.19309,1.19296,1.19309,46000001.0
2005-11-15 04:12:00,1.19304,1.19306,1.19267,1.19279,147499999.0
2005-11-15 04:13:00,1.19292,1.19296,1.19254,1.19254,39300001.0
2005-11-15 04:14:00,1.19316,1.19316,1.19298,1.19298,33700000.0
2005-11-15 04:15:00,1.19293,1.19317,1.19293,1.19301,113499998.0
2005-11-15 04:16:00,1.19297,1.19302,1.1929,1.19302,68000000.0
2005-11-15 04:17:00,1.1929,1.19298,1.1929,1.19298,49599999.0
2005-11-15 04:18:00,1.193,1.19302,1.193,1.19302,5600000.0
2005-11-15 04:19:00,1.19272,1.19287,1.19265,1.19287,106700000.0
2005-11-15 04:20:00,1.19305,1.19305,1.193,1.193,12800000.0
2005-11-15 04:21:00,1.19295,1.193,1.1929,1.19298,85300002.0
2005-11-15 04:22:00,1.19296,1.19304,1.19287,1.19295,105400002.0
2005-11-15 04:23:00,1.19255,1.19272,1.19255,1.19268,146099996.0
2005-11-15 04:24:00,1.19289,1.19305,1.19289,1.19296,85499997.0
2005-11-15 04:25:00,1.19303,1.19307,1.19303,1.19307,36000000.0
2005-11-15 04:26:00,1.19302,1.19302,1.19298,1.19298,9300000.0
2005-11-15 04:27:00,1.19265,1.19299,1.19261,1.19299,98699997.0
2005-11-15 04:28:00,1.19271,1.19289,1.19261,1.19265,125300001.0
2005-11-15 04:29:00,1.1926,1.19278,1.1926,1.19265,124300003.0
2005-11-15 04:30:00,1.19296,1.19312,1.19296,1.19312,43900001.0
2005-11-15 04:31:00,1.19268,1.19309,1.19268,1.19294,107500000.0
2005-11-15 04:32:00,1.19277,1.19295,1.19277,1.1929,77000001.0
2005-11-15 04:33:00,1.19283,1.19295,1.19283,1.19295,124000000.0
2005-11-15 04:34:00,1.19299,1.19299,1.19275,1.1928,42500000.0
2005-11-15 04:35:00,1.19278,1.19301,1.19271,1.19292,67600000.0
2005-11-15 04:36:00,1.19286,1.19317,1.19285,1.19317,91700001.0
2005-11-15 04:37:00,1.1931,1.19312,1.1931,1.19312,33500001.0
2005-11-15 04:38:00,1.1931,1.19315,1.19307,1.1931,101899999.0
2005-11-15 04:39:00,1.19282,1.193,1.19276,1.19287,118000002.0
2005-11-15 04:40:00,1.19308,1.1931,1.19305,1.19305,83000000.0
2005-11-15 04:41:00,1.19294,1.19297,1.19277,1.19277,168600000.0
2005-11-15 04:42:00,1.19314,1.19316,1.19314,1.19316,47600000.0
2005-11-15 04:43:00,1.19293,1.19315,1.19292,1.19314,84100000.0
2005-11-15 04:44:00,1.19311,1.19311,1.19293,1.19297,54900000.0
2005-11-15 04:45:00,1.19298,1.19312,1.19285,1.19285,170799999.0
2005-11-15 04:46:00,1.1932,1.19322,1.19315,1.1932,118500000.0
2005-11-15 04:47:00,1.19307,1.19314,1.19283,1.19286,117000001.0
2005-11-15 04:48:00,1.19325,1.19331,1.19325,1.19331,29700000.0
2005-11-15 04:49:00,1.1934,1.1934,1.19332,1.19335,104699999.0
2005-11-15 04:50:00,1.19303,1.19336,1.19295,1.19312,58500000.0
2005-11-15 04:51:00,1.19319,1.19319,1.19308,1.19309,161900001.0
2005-11-15 04:52:00,1.19306,1.1931,1.1929,1.1931,29700000.0
2005-11-15 04:53:00,1.19303,1.19327,1.19299,1.19321,85900001.0
2005-11-15 04:54:00,1.1934,1.19342,1.19335,1.1934,135399997.0
2005-11-15 04:55:00,1.19321,1.19337,1.19318,1.19318,91300000.0
2005-11-15 04:56:00,1.19309,1.19326,1.19309,1.19316,46100000.0
2005-11-15 04:57:00,1.19345,1.19345,1.19335,1.1934,51800001.0
2005-11-15 04:58:00,1.19317,1.19326,1.19313,1.19324,86000000.0
2005-11-15 04:59:00,1.19315,1.19327,1.19312,1.19327,72100000.0
2005-11-15 05:00:00,1.19344,1.19344,1.19336,1.19336,54300000.0
2005-11-15 05:01:00,1.1935,1.1935,1.19345,1.1935,13100000.0
2005-11-15 05:02:00,1.19287,1.19333,1.19286,1.19322,130400001.0
2005-11-15 05:03:00,1.19349,1.19349,1.19348,1.19348,19100000.0
2005-11-15 05:04:00,1.19335,1.19345,1.19335,1.1934,22700000.0
2005-11-15 05:05:00,1.19344,1.19351,1.19344,1.19351,1600000.0
2005-11-15 05:06:00,1.19345,1.19345,1.19334,1.19339,87800000.0
2005-11-15 05:07:00,1.19338,1.19338,1.19317,1.19317,86700000.0
2005-11-15 05:08:00,1.19343,1.19347,1.19341,1.19347,31800000.0
2005-11-15 05:09:00,1.19326,1.19341,1.19321,1.19333,115999997.0
2005-11-15 05:10:00,1.19345,1.1935,1.19342,1.19348,145899998.0
2005-11-15 05:11:00,1.19339,1.19345,1.19317,1.19317,57600002.0
2005-11-15 05:12:00,1.19323,1.19333,1.1932,1.19333,59100000.0
2005-11-15 05:13:00,1.19322,1.19322,1.19308,1.19308,90300001.0
2005-11-15 05:14:00,1.19325,1.19335,1.19318,1.19335,191699999.0
2005-11-15 05:15:00,1.19326,1.19326,1.19303,1.19303,136100000.0
2005-11-15 05:16:00,1.19355,1.19358,1.19345,1.19345,137200001.0
2005-11-15 05:17:00,1.1935,1.19352,1.19345,1.19345,90600001.0
2005-11-15 05:18:00,1.19348,1.19355,1.19348,1.1935,99600003.0
2005-11-15 05:19:00,1.19293,1.19342,1.19293,1.19342,101900000.0
2005-11-15 05:20:00,1.19335,1.19342,1.1933,1.19333,189400001.0
2005-11-15 05:21:00,1.19333,1.19349,1.19319,1.19319,111499999.0
2005-11-15 05:22:00,1.19355,1.19365,1.19355,1.19365,29600000.0
2005-11-15 05:23:00,1.1937,1.19379,1.19368,1.19375,103299999.0
2005-11-15 05:24:00,1.19373,1.19373,1.19345,1.19354,43300000.0
2005-11-15 05:25:00,1.19363,1.19372,1.19354,1.19354,163300002.0
2005-11-15 05:26:00,1.1938,1.19385,1.19375,1.19375,66499999.0
2005-11-15 05:27:00,1.19379,1.19386,1.19379,1.19386,13100000.0
2005-11-15 05:28:00,1.19383,1.19383,1.19377,1.19377,32000000.0
2005-11-15 05:29:00,1.19368,1.19368,1.19356,1.19363,128099999.0
2005-11-15 05:30:00,1.1933,1.19343,1.19321,1.19322,120400001.0
2005-11-15 05:31:00,1.19337,1.19351,1.19325,1.19345,44800000.0
2005-11-15 05:32:00,1.19372,1.19372,1.19368,1.19368,35200001.0
2005-11-15 05:33:00,1.19328,1.19348,1.19328,1.19342,127500001.0
2005-11-15 05:34:00,1.19354,1.19357,1.19337,1.19337,59300000.0
2005-11-15 05:35:00,1.1934,1.1934,1.19338,1.19338,44100001.0
2005-11-15 05:36:00,1.19302,1.1932,1.19286,1.1931,152800001.0
2005-11-15 05:37:00,1.19315,1.19323,1.19303,1.19303,154400001.0
2005-11-15 05:38:00,1.19342,1.19352,1.19333,1.19333,90900002.0
2005-11-15 05:39:00,1.19344,1.19364,1.19344,1.19357,118099999.0
2005-11-15 05:40:00,1.1935,1.19361,1.19347,1.19359,105100002.0
2005-11-15 05:41:00,1.19363,1.19365,1.1936,1.19365,46599999.0
2005-11-15 05:42:00,1.1934,1.1936,1.19326,1.19327,53500000.0
2005-11-15 05:43:00,1.1933,1.19347,1.1933,1.19336,121500002.0
2005-11-15 05:44:00,1.19352,1.19358,1.19343,1.19343,45300001.0
2005-11-15 05:45:00,1.19342,1.19362,1.19342,1.19353,82200000.0
2005-11-15 05:46:00,1.1936,1.19365,1.1936,1.19365,18400000.0
2005-11-15 05:47:00,1.19325,1.19354,1.19325,1.19336,74800000.0
2005-11-15 05:48:00,1.19347,1.19355,1.19329,1.19349,85100000.0
2005-11-15 05:49:00,1.19343,1.19358,1.19335,1.19348,91599999.0
2005-11-15 05:50:00,1.19347,1.19353,1.19324,1.19329,82899999.0
2005-11-15 05:51:00,1.1932,1.1935,1.1932,1.19329,80099999.0
2005-11-15 05:52:00,1.19334,1.19349,1.19327,1.19332,121300000.0
2005-11-15 05:53:00,1.19336,1.1935,1.19325,1.1935,91800001.0
2005-11-15 05:54:00,1.19344,1.19356,1.19335,1.19335,50900000.0
2005-11-15 05:55:00,1.1936,1.19362,1.19355,1.19362,103500000.0
2005-11-15 05:56:00,1.19323,1.19356,1.19323,1.19356,108099998.0
2005-11-15 05:57:00,1.19347,1.19353,1.19334,1.19346,105299999.0
2005-11-15 05:58:00,1.1934,1.19346,1.19329,1.19329,186500001.0
2005-11-15 05:59:00,1.1935,1.19352,1.19329,1.1935,82400000.0
2005-11-15 06:00:00,1.19344,1.19363,1.19335,1.19352,243300001.0
2005-11-15 06:01:00,1.19352,1.19354,1.19324,1.1933,79299998.0
2005-11-15 06:02:00,1.19326,1.1935,1.19324,1.1933,118099996.0
2005-11-15 06:03:00,1.19322,1.19349,1.19322,1.19347,137100002.0
2005-11-15 06:04:00,1.19335,1.19341,1.19305,1.19305,86699999.0
2005-11-15 06:05:00,1.19308,1.19336,1.19296,1.19336,80700002.0
2005-11-15 06:06:00,1.1936,1.1936,1.19335,1.19335,24900000.0
2005-11-15 06:07:00,1.19339,1.19354,1.19326,1.19334,215599998.0
2005-11-15 06:08:00,1.19359,1.19363,1.19356,1.19361,73699999.0
2005-11-15 06:09:00,1.19356,1.19356,1.19336,1.1935,69099999.0
2005-11-15 06:10:00,1.19344,1.19355,1.19319,1.19355,71700002.0
2005-11-15 06:11:00,1.19341,1.19357,1.19339,1.19349,53600000.0
2005-11-15 06:12:00,1.1936,1.19364,1.19358,1.19363,7700000.0
2005-11-15 06:13:00,1.19365,1.1937,1.19365,1.1937,20900000.0
2005-11-15 06:14:00,1.1937,1.1937,1.19365,1.1937,32100000.0
2005-11-15 06:15:00,1.1933,1.19364,1.1933,1.1934,103200001.0
2005-11-15 06:16:00,1.19371,1.19381,1.19366,1.19381,126100002.0
2005-11-15 06:17:00,1.19381,1.19392,1.19372,1.19375,39900000.0
2005-11-15 06:18:00,1.19348,1.19361,1.19338,1.19352,138100002.0
2005-11-15 06:19:00,1.19375,1.19375,1.19367,1.1937,67000000.0
2005-11-15 06:20:00,1.19352,1.19359,1.19328,1.19356,97400001.0
2005-11-15 06:21:00,1.19367,1.19374,1.19339,1.19339,146400003.0
2005-11-15 06:22:00,1.1934,1.19362,1.19333,1.19333,255700000.0
2005-11-15 06:23:00,1.19365,1.1937,1.19365,1.1937,74000001.0
2005-11-15 06:24:00,1.19366,1.19366,1.19351,1.19354,83300000.0
2005-11-15 06:25:00,1.19312,1.1934,1.19309,1.19325,181800003.0
2005-11-15 06:26:00,1.19332,1.19339,1.193,1.193,151199998.0
2005-11-15 06:27:00,1.19352,1.19355,1.19348,1.19355,32500001.0
2005-11-15 06:28:00,1.19352,1.19352,1.19319,1.19348,160199999.0
2005-11-15 06:29:00,1.19337,1.19357,1.19337,1.19357,154600000.0
2005-11-15 06:30:00,1.19362,1.19362,1.19362,1.19362,600000.0
2005-11-15 06:31:00,1.19338,1.19356,1.19332,1.19345,64799999.0
2005-11-15 06:32:00,1.1936,1.1936,1.1936,1.1936,22400000.0
2005-11-15 06:33:00,1.19321,1.19332,1.19312,1.1933,103600001.0
2005-11-15 06:34:00,1.19358,1.1936,1.19358,1.1936,40000000.0
2005-11-15 06:35:00,1.19358,1.19371,1.19358,1.19363,102799999.0
2005-11-15 06:36:00,1.19373,1.19373,1.19333,1.19337,65300000.0
2005-11-15 06:37:00,1.1937,1.19372,1.19365,1.1937,166299999.0
2005-11-15 06:38:00,1.19348,1.19362,1.19329,1.19352,120599998.0
2005-11-15 06:39:00,1.19367,1.1937,1.19365,1.1937,130400004.0
2005-11-15 06:40:00,1.19375,1.19375,1.19365,1.19373,94900000.0
2005-11-15 06:41:00,1.1937,1.19373,1.19362,1.1937,87299997.0
2005-11-15 06:42:00,1.19341,1.19347,1.19333,1.19333,79700001.0
2005-11-15 06:43:00,1.19365,1.1937,1.19365,1.1937,86900002.0
2005-11-15 06:44:00,1.19362,1.19373,1.19362,1.19365,62900000.0
2005-11-15 06:45:00,1.19348,1.19368,1.19343,1.19345,97400001.0
2005-11-15 06:46:00,1.19375,1.19375,1.19365,1.19365,51400001.0
2005-11-15 06:47:00,1.1934,1.19363,1.19339,1.19352,107300002.0
2005-11-15 06:48:00,1.19349,1.19362,1.19335,1.19345,85200000.0
2005-11-15 06:49:00,1.19365,1.19365,1.19365,1.19365,26700001.0
2005-11-15 06:50:00,1.1937,1.19372,1.19365,1.1937,50000001.0
2005-11-15 06:51:00,1.19368,1.1937,1.1934,1.1937,19500000.0
2005-11-15 06:52:00,1.1937,1.19375,1.1936,1.19365,102900001.0
2005-11-15 06:53:00,1.1935,1.1935,1.19335,1.19347,88400000.0
2005-11-15 06:54:00,1.19363,1.19363,1.19357,1.19357,15600000.0
2005-11-15 06:55:00,1.19304,1.19317,1.19301,1.19312,169399997.0
2005-11-15 06:56:00,1.1935,1.19367,1.1935,1.19367,139100002.0
2005-11-15 06:57:00,1.19361,1.19362,1.19353,1.19361,91400003.0
2005-11-15 06:58:00,1.1936,1.19369,1.19358,1.19362,105899999.0
2005-11-15 06:59:00,1.19318,1.19352,1.19303,1.19352,123100001.0
2005-11-15 07:00:00,1.19355,1.1936,1.19355,1.19355,73499999.0
2005-11-15 07:01:00,1.19349,1.19349,1.1932,1.19325,162999996.0
2005-11-15 07:02:00,1.19331,1.1935,1.19322,1.19333,139000000.0
2005-11-15 07:03:00,1.19365,1.19365,1.19355,1.1936,101100001.0
2005-11-15 07:04:00,1.19355,1.1936,1.1935,1.1936,110700000.0
2005-11-15 07:05:00,1.19329,1.19345,1.1932,1.19339,79900002.0
2005-11-15 07:06:00,1.19365,1.19365,1.19355,1.1936,39800000.0
2005-11-15 07:07:00,1.19338,1.19341,1.19308,1.19308,65700000.0
2005-11-15 07:08:00,1.19303,1.19342,1.19301,1.19328,132499999.0
2005-11-15 07:09:00,1.19328,1.19341,1.19328,1.1934,119800001.0
2005-11-15 07:10:00,1.19335,1.19335,1.19313,1.19321,28900000.0
2005-11-15 07:11:00,1.19325,1.19342,1.19322,1.1934,101599999.0
2005-11-15 07:12:00,1.19339,1.19353,1.19331,1.19344,127000001.0
2005-11-15 07:13:00,1.19337,1.19337,1.19324,1.19324,62400002.0
2005-11-15 07:14:00,1.19322,1.1934,1.19322,1.1933,63500001.0
2005-11-15 07:15:00,1.19334,1.19343,1.19317,1.19326,155600001.0
2005-11-15 07:16:00,1.1936,1.19365,1.1935,1.19355,117600001.0
2005-11-15 07:17:00,1.19354,1.19354,1.19354,1.19354,2400000.0
2005-11-15 07:18:00,1.19345,1.1935,1.19345,1.1935,55600001.0
2005-11-15 07:19:00,1.19345,1.1935,1.19345,1.1935,3200000.0
2005-11-15 07:20:00,1.19345,1.1935,1.19345,1.1935,32600000.0
2005-11-15 07:21:00,1.19347,1.19355,1.19345,1.1935,166500000.0
2005-11-15 07:22:00,1.19317,1.19319,1.19293,1.19299,116200002.0
2005-11-15 07:23:00,1.19295,1.1932,1.19294,1.1931,159400000.0
2005-11-15 07:24:00,1.19315,1.19336,1.19294,1.19315,140400001.0
2005-11-15 07:25:00,1.19325,1.1933,1.19307,1.19311,90999999.0
2005-11-15 07:26:00,1.19326,1.19329,1.19309,1.19315,72500000.0
2005-11-15 07:27:00,1.1932,1.19333,1.19313,1.19316,82300001.0
2005-11-15 07:28:00,1.19312,1.19328,1.19303,1.19303,159900000.0
2005-11-15 07:29:00,1.19342,1.1935,1.19342,1.1935,6400000.0
2005-11-15 07:30:00,1.19345,1.19345,1.19345,1.19345,35900000.0
2005-11-15 07:31:00,1.1935,1.19355,1.19342,1.1935,170500000.0
2005-11-15 07:32:00,1.19292,1.19323,1.19291,1.19316,86800000.0
2005-11-15 07:33:00,1.19312,1.19327,1.1931,1.19327,83799999.0
2005-11-15 07:34:00,1.19312,1.19325,1.19309,1.19321,116700002.0
2005-11-15 07:35:00,1.19307,1.19326,1.19307,1.19325,63000001.0
2005-11-15 07:36:00,1.19348,1.19348,1.19338,1.19338,111800003.0
2005-11-15 07:37:00,1.19315,1.19324,1.19303,1.19324,104700001.0
2005-11-15 07:38:00,1.19345,1.19345,1.19335,1.1934,31200000.0
2005-11-15 07:39:00,1.19336,1.19345,1.19336,1.19345,91799998.0
2005-11-15 07:40:00,1.19319,1.19332,1.19319,1.19321,20100000.0
2005-11-15 07:41:00,1.19345,1.19345,1.19345,1.19345,51800001.0
2005-11-15 07:42:00,1.1932,1.19339,1.1931,1.19339,101699999.0
2005-11-15 07:43:00,1.19355,1.19355,1.19345,1.19345,15900000.0
2005-11-15 07:44:00,1.1932,1.19343,1.19282,1.19343,92999999.0
2005-11-15 07:45:00,1.19337,1.19352,1.19329,1.19332,75700000.0
2005-11-15 07:46:00,1.19347,1.1935,1.19347,1.1935,37100000.0
2005-11-15 07:47:00,1.19329,1.19329,1.19317,1.19317,60500000.0
2005-11-15 07:48:00,1.1931,1.19337,1.19305,1.19332,138900001.0
2005-11-15 07:49:00,1.19334,1.19341,1.19323,1.19328,105800000.0
2005-11-15 07:50:00,1.19327,1.19343,1.19322,1.19331,154599999.0
2005-11-15 07:51:00,1.1935,1.19352,1.19345,1.19345,136799997.0
2005-11-15 07:52:00,1.1935,1.1935,1.19345,1.19345,11200000.0
2005-11-15 07:53:00,1.1935,1.1935,1.1935,1.1935,45000001.0
2005-11-15 07:54:00,1.1935,1.19355,1.19345,1.19345,44500000.0
2005-11-15 07:55:00,1.1935,1.19355,1.19342,1.19355,117500000.0
2005-11-15 07:56:00,1.19321,1.19338,1.19319,1.19338,134600000.0
2005-11-15 07:57:00,1.1935,1.1935,1.19348,1.19348,900000.0
2005-11-15 07:58:00,1.19322,1.19356,1.19317,1.1935,106800002.0
2005-11-15 07:59:00,1.19347,1.19359,1.19347,1.19359,91299998.0
2005-11-15 08:00:00,1.19355,1.19365,1.19355,1.19365,63600000.0
2005-11-15 08:01:00,1.19355,1.19365,1.19355,1.19365,48600001.0
2005-11-15 08:02:00,1.19355,1.19365,1.19355,1.1936,62700000.0
2005-11-15 08:03:00,1.19333,1.19339,1.19323,1.19334,116600003.0
2005-11-15 08:04:00,1.1936,1.19368,1.19357,1.19365,90900002.0
2005-11-15 08:05:00,1.1936,1.19362,1.19355,1.1936,131799999.0
2005-11-15 08:06:00,1.19359,1.1936,1.19356,1.19357,90500003.0
2005-11-15 08:07:00,1.1935,1.19352,1.19345,1.1935,67400000.0
2005-11-15 08:08:00,1.19333,1.19349,1.19302,1.19323,122899999.0
2005-11-15 08:09:00,1.19353,1.19353,1.1934,1.1934,63900000.0
2005-11-15 08:10:00,1.19345,1.19345,1.19321,1.19321,82499999.0
2005-11-15 08:11:00,1.1931,1.19333,1.19304,1.19316,48100000.0
2005-11-15 08:12:00,1.19359,1.19359,1.19356,1.19356,66300002.0
2005-11-15 08:13:00,1.19348,1.1935,1.19333,1.19336,124800002.0
2005-11-15 08:14:00,1.19355,1.19365,1.19355,1.1936,82100000.0
2005-11-15 08:15:00,1.1936,1.19362,1.19355,1.19355,107199998.0
2005-11-15 08:16:00,1.19338,1.19338,1.19321,1.19338,53600001.0
2005-11-15 08:17:00,1.19336,1.19341,1.19329,1.19337,125299996.0
2005-11-15 08:18:00,1.19355,1.19355,1.19355,1.19355,41700001.0
2005-11-15 08:19:00,1.19363,1.19363,1.19356,1.19357,69000001.0
2005-11-15 08:20:00,1.19315,1.19346,1.19311,1.19343,95200001.0
2005-11-15 08:21:00,1.19321,1.19331,1.19308,1.19331,80300000.0
2005-11-15 08:22:00,1.19342,1.19342,1.19303,1.19315,114699997.0
2005-11-15 08:23:00,1.19347,1.1935,1.19337,1.1934,55499999.0
2005-11-15 08:24:00,1.19328,1.19328,1.19312,1.19325,62100000.0
2005-11-15 08:25:00,1.1934,1.1934,1.19332,1.1934,111499999.0
2005-11-15 08:26:00,1.19301,1.19318,1.19295,1.19315,226100002.0
2005-11-15 08:27:00,1.19298,1.19321,1.19298,1.19309,101400000.0
2005-11-15 08:28:00,1.19343,1.19348,1.19343,1.19348,20800000.0
2005-11-15 08:29:00,1.1935,1.1935,1.1934,1.1934,43900000.0
2005-11-15 08:30:00,1.19344,1.19359,1.19344,1.19358,75000002.0
2005-11-15 08:31:00,1.1936,1.1936,1.19349,1.19351,52700000.0
2005-11-15 08:32:00,1.19355,1.19355,1.19342,1.1935,40299999.0
2005-11-15 08:33:00,1.19343,1.19362,1.19343,1.19362,153999999.0
2005-11-15 08:34:00,1.1936,1.19365,1.19355,1.19365,46900001.0
2005-11-15 08:35:00,1.19367,1.19367,1.19355,1.19363,103200000.0
2005-11-15 08:36:00,1.19359,1.19359,1.19349,1.19349,47000001.0
2005-11-15 08:37:00,1.19315,1.19345,1.19311,1.19323,187600002.0
2005-11-15 08:38:00,1.19347,1.19347,1.19335,1.19338,91399998.0
2005-11-15 08:39:00,1.19335,1.19353,1.19335,1.19348,111999999.0
2005-11-15 08:40:00,1.19326,1.19329,1.19312,1.19317,164499999.0
2005-11-15 08:41:00,1.1935,1.19355,1.1934,1.1934,120300000.0
2005-11-15 08:42:00,1.19345,1.1935,1.19345,1.1935,67300001.0
2005-11-15 08:43:00,1.19324,1.19347,1.19312,1.19347,63500002.0
2005-11-15 08:44:00,1.19357,1.19357,1.19316,1.19326,138500000.0
2005-11-15 08:45:00,1.1934,1.19354,1.19322,1.19327,112899999.0
2005-11-15 08:46:00,1.1934,1.19354,1.19319,1.19319,79700000.0
2005-11-15 08:47:00,1.19335,1.19368,1.19335,1.19339,61999999.0
2005-11-15 08:48:00,1.19337,1.19344,1.1932,1.1934,140400000.0
2005-11-15 08:49:00,1.1934,1.1934,1.19319,1.19332,78500000.0
2005-11-15 08:50:00,1.19345,1.19363,1.19345,1.19363,99500000.0
2005-11-15 08:51:00,1.1936,1.1936,1.1936,1.1936,14300000.0
2005-11-15 08:52:00,1.19348,1.19348,1.19323,1.19338,84500002.0
2005-11-15 08:53:00,1.19343,1.1935,1.19333,1.19342,58300000.0
2005-11-15 08:54:00,1.19372,1.19384,1.19342,1.19358,90200002.0
2005-11-15 08:55:00,1.19363,1.19363,1.19324,1.19335,124799997.0
2005-11-15 08:56:00,1.1936,1.19365,1.1936,1.19365,117100000.0
2005-11-15 08:57:00,1.1936,1.19365,1.19353,1.19353,99400001.0
2005-11-15 08:58:00,1.1936,1.19367,1.19352,1.1936,129999997.0
2005-11-15 08:59:00,1.19358,1.1936,1.1935,1.1935,63300000.0
2005-11-15 09:00:00,1.19347,1.19352,1.19337,1.19337,44100000.0
2005-11-15 09:01:00,1.19333,1.19333,1.19316,1.19322,64900001.0
2005-11-15 09:02:00,1.19312,1.19312,1.19287,1.19302,150999997.0
2005-11-15 09:03:00,1.19293,1.19299,1.19278,1.19293,53000000.0
2005-11-15 09:04:00,1.1932,1.19322,1.1932,1.1932,33100001.0
2005-11-15 09:05:00,1.19318,1.19318,1.19307,1.19307,21900000.0
2005-11-15 09:06:00,1.19302,1.19308,1.193,1.193,100400001.0
2005-11-15 09:07:00,1.19274,1.19287,1.1927,1.19284,117399997.0
2005-11-15 09:08:00,1.19298,1.193,1.19284,1.19287,104500003.0
2005-11-15 09:09:00,1.19282,1.19288,1.19281,1.19288,95899998.0
2005-11-15 09:10:00,1.19283,1.19286,1.19283,1.19285,44500001.0
2005-11-15 09:11:00,1.1928,1.19285,1.19273,1.19279,125899999.0
2005-11-15 09:12:00,1.19286,1.19292,1.19286,1.19292,26899999.0
2005-11-15 09:13:00,1.1929,1.1929,1.19285,1.19285,3200000.0
2005-11-15 09:14:00,1.19291,1.19291,1.19284,1.19284,43600000.0
2005-11-15 09:15:00,1.19283,1.19286,1.19279,1.19283,37000001.0
2005-11-15 09:16:00,1.1929,1.1929,1.19287,1.19287,43100000.0
2005-11-15 09:17:00,1.19285,1.19292,1.19279,1.19283,87899998.0
2005-11-15 09:18:00,1.19283,1.19285,1.19283,1.19285,21700000.0
2005-11-15 09:19:00,1.19282,1.1929,1.19277,1.19282,70999999.0
2005-11-15 09:20:00,1.1929,1.1929,1.1928,1.1929,148399998.0
2005-11-15 09:21:00,1.19282,1.19282,1.19278,1.19278,43000000.0
2005-11-15 09:22:00,1.19282,1.1929,1.19277,1.19277,28800000.0
2005-11-15 09:23:00,1.19275,1.1928,1.19275,1.1928,19800000.0
2005-11-15 09:24:00,1.19288,1.19293,1.19281,1.19285,121699999.0
2005-11-15 09:25:00,1.19289,1.19293,1.19279,1.19281,84699999.0
2005-11-15 09:26:00,1.19283,1.19287,1.19283,1.19287,4000000.0
2005-11-15 09:27:00,1.19285,1.19285,1.19274,1.19274,54500000.0
2005-11-15 09:28:00,1.19275,1.19275,1.19267,1.1927,24100000.0
2005-11-15 09:29:00,1.19268,1.19275,1.19268,1.19275,78399999.0
2005-11-15 09:30:00,1.19285,1.19293,1.19285,1.19293,12600000.0
2005-11-15 09:31:00,1.19308,1.19312,1.193,1.19308,80799999.0
2005-11-15 09:32:00,1.19312,1.19312,1.19301,1.19309,75700000.0
2005-11-15 09:33:00,1.19307,1.19307,1.19303,1.19303,31800001.0
2005-11-15 09:34:00,1.193,1.19304,1.19285,1.19285,109499999.0
2005-11-15 09:35:00,1.19292,1.19297,1.19292,1.19297,75100001.0
2005-11-15 09:36:00,1.19294,1.19294,1.19293,1.19293,13500000.0
2005-11-15 09:37:00,1.193,1.19305,1.19295,1.19295,81599999.0
2005-11-15 09:38:00,1.193,1.19305,1.19293,1.193,84200001.0
2005-11-15 09:39:00,1.193,1.1931,1.19296,1.1931,65500000.0
2005-11-15 09:40:00,1.19304,1.19313,1.19304,1.19313,72599999.0
2005-11-15 09:41:00,1.19304,1.19316,1.19304,1.19312,114399998.0
2005-11-15 09:42:00,1.19325,1.19325,1.19317,1.19325,24200001.0
2005-11-15 09:43:00,1.1932,1.19327,1.1932,1.1932,16800000.0
2005-11-15 09:44:00,1.19318,1.19321,1.1931,1.19317,113799999.0
2005-11-15 09:45:00,1.19318,1.1933,1.19315,1.19323,75300000.0
2005-11-15 09:46:00,1.19315,1.19322,1.19314,1.19314,133300000.0
2005-11-15 09:47:00,1.19312,1.19315,1.19303,1.19303,77400000.0
2005-11-15 09:48:00,1.19304,1.19304,1.19304,1.19304,52400002.0
2005-11-15 09:49:00,1.19316,1.19316,1.19316,1.19316,3400000.0
2005-11-15 09:50:00,1.19315,1.1932,1.19315,1.1932,3200000.0
2005-11-15 09:51:00,1.19322,1.19327,1.1932,1.19327,8000000.0
2005-11-15 09:52:00,1.19312,1.19322,1.19312,1.19318,34500000.0
2005-11-15 09:53:00,1.1932,1.1932,1.1931,1.1932,76700002.0
2005-11-15 09:54:00,1.19315,1.19315,1.19297,1.19297,71600000.0
2005-11-15 09:55:00,1.193,1.19305,1.19295,1.19305,81699999.0
2005-11-15 09:56:00,1.19297,1.19297,1.19284,1.19284,58700000.0
2005-11-15 09:57:00,1.19277,1.19277,1.19248,1.19248,188000001.0
2005-11-15 09:58:00,1.19252,1.19271,1.19252,1.19269,39800000.0
2005-11-15 09:59:00,1.19252,1.1926,1.19252,1.19254,72600000.0
2005-11-15 10:00:00,1.19247,1.19257,1.19247,1.19257,115199999.0
2005-11-15 10:01:00,1.19257,1.19257,1.19246,1.19257,36700000.0
2005-11-15 10:02:00,1.19257,1.19258,1.19239,1.19246,103000000.0
2005-11-15 10:03:00,1.19255,1.19255,1.19245,1.19245,45000000.0
2005-11-15 10:04:00,1.1926,1.19272,1.19259,1.19272,80999999.0
2005-11-15 10:05:00,1.1927,1.1927,1.19257,1.19257,63000000.0
2005-11-15 10:06:00,1.19259,1.19266,1.19253,1.19253,132299998.0
2005-11-15 10:07:00,1.19243,1.19258,1.19243,1.19258,39199999.0
2005-11-15 10:08:00,1.19258,1.19258,1.19254,1.19254,31300000.0
2005-11-15 10:09:00,1.19247,1.19247,1.19242,1.19242,71700001.0
2005-11-15 10:10:00,1.19235,1.1924,1.19235,1.19237,117000000.0
2005-11-15 10:11:00,1.19239,1.19239,1.19232,1.19232,121199998.0
2005-11-15 10:12:00,1.19223,1.19241,1.19223,1.19241,91900001.0
2005-11-15 10:13:00,1.19239,1.19242,1.19236,1.19237,40600000.0
2005-11-15 10:14:00,1.1923,1.19232,1.19225,1.1923,84299999.0
2005-11-15 10:15:00,1.19235,1.19235,1.1922,1.19225,201200003.0
2005-11-15 10:16:00,1.19229,1.19247,1.19229,1.19231,208300000.0
2005-11-15 10:17:00,1.19242,1.19247,1.19237,1.19237,128999999.0
2005-11-15 10:18:00,1.19237,1.19245,1.19235,1.19235,146400000.0
2005-11-15 10:19:00,1.19235,1.19242,1.19235,1.19235,59499999.0
2005-11-15 10:20:00,1.19239,1.19245,1.19234,1.19245,82500002.0
2005-11-15 10:21:00,1.19232,1.1924,1.19215,1.1924,144900001.0
2005-11-15 10:22:00,1.19235,1.19245,1.19235,1.1924,81500001.0
2005-11-15 10:23:00,1.1924,1.1924,1.19235,1.19235,81500000.0
2005-11-15 10:24:00,1.19237,1.19237,1.19211,1.19215,94700001.0
2005-11-15 10:25:00,1.19213,1.19228,1.1921,1.19226,88299999.0
2005-11-15 10:26:00,1.19235,1.1924,1.19235,1.1924,74299999.0
2005-11-15 10:27:00,1.19253,1.19267,1.19252,1.19253,131500003.0
2005-11-15 10:28:00,1.19243,1.19254,1.19242,1.19245,94899999.0
2005-11-15 10:29:00,1.19245,1.19255,1.19243,1.19248,155900002.0
2005-11-15 10:30:00,1.19248,1.19251,1.19245,1.19245,69399999.0
2005-11-15 10:31:00,1.1925,1.1925,1.19242,1.19242,73200000.0
2005-11-15 10:32:00,1.19238,1.19238,1.19226,1.19232,36800000.0
2005-11-15 10:33:00,1.19233,1.19237,1.19233,1.19233,52700000.0
2005-11-15 10:34:00,1.19227,1.19236,1.19227,1.1923,97800001.0
2005-11-15 10:35:00,1.19232,1.19245,1.19232,1.1924,45500000.0
2005-11-15 10:36:00,1.19245,1.19245,1.19232,1.1924,183999998.0
2005-11-15 10:37:00,1.19235,1.19239,1.19234,1.19239,159099998.0
2005-11-15 10:38:00,1.1924,1.19252,1.19234,1.19234,123600000.0
2005-11-15 10:39:00,1.1924,1.19247,1.1924,1.1924,87600000.0
2005-11-15 10:40:00,1.19237,1.19258,1.19237,1.19257,98200002.0
2005-11-15 10:41:00,1.19257,1.1927,1.19257,1.19267,112200002.0
2005-11-15 10:42:00,1.19292,1.19302,1.19292,1.19302,35300000.0
2005-11-15 10:43:00,1.193,1.19365,1.19292,1.19365,53400000.0
2005-11-15 10:44:00,1.19333,1.19354,1.19321,1.19352,104900002.0
2005-11-15 10:45:00,1.1936,1.19374,1.1936,1.1937,68199999.0
2005-11-15 10:46:00,1.19385,1.19385,1.19363,1.19369,87700002.0
2005-11-15 10:47:00,1.19367,1.19375,1.19364,1.19364,111900000.0
2005-11-15 10:48:00,1.19358,1.19365,1.1935,1.19352,181899999.0
2005-11-15 10:49:00,1.19349,1.19349,1.19326,1.19328,79500001.0
2005-11-15 10:50:00,1.19324,1.19331,1.19312,1.19327,122500000.0
2005-11-15 10:51:00,1.19321,1.19321,1.19311,1.19317,155700001.0
2005-11-15 10:52:00,1.19308,1.1931,1.19302,1.19302,44700000.0
2005-11-15 10:53:00,1.1931,1.1931,1.19305,1.19305,48300000.0
2005-11-15 10:54:00,1.1931,1.19315,1.19305,1.19315,96500002.0
2005-11-15 10:55:00,1.19318,1.19343,1.19318,1.19341,77200001.0
2005-11-15 10:56:00,1.19346,1.19357,1.19343,1.19343,87600001.0
2005-11-15 10:57:00,1.19332,1.19335,1.19315,1.19315,100900000.0
2005-11-15 10:58:00,1.1932,1.19325,1.19312,1.1932,134200000.0
2005-11-15 10:59:00,1.19325,1.19325,1.19318,1.1932,50600001.0
2005-11-15 11:00:00,1.19313,1.19322,1.19313,1.19318,77100003.0
2005-11-15 11:01:00,1.19315,1.19315,1.19302,1.19302,78900001.0
2005-11-15 11:02:00,1.19293,1.19293,1.19271,1.19278,112399998.0
2005-11-15 11:03:00,1.19279,1.19285,1.19268,1.19285,93700001.0
2005-11-15 11:04:00,1.19285,1.19285,1.19275,1.1928,72100001.0
2005-11-15 11:05:00,1.19281,1.19285,1.19274,1.19274,26300000.0
2005-11-15 11:06:00,1.19275,1.19283,1.19268,1.19268,59600000.0
2005-11-15 11:07:00,1.19264,1.19264,1.19232,1.19256,61600000.0
2005-11-15 11:08:00,1.19262,1.19269,1.19259,1.19268,153400000.0
2005-11-15 11:09:00,1.19258,1.1926,1.19255,1.19259,60600000.0
2005-11-15 11:10:00,1.19258,1.19258,1.1925,1.19252,118399998.0
2005-11-15 11:11:00,1.19248,1.19255,1.19243,1.19255,185200001.0
2005-11-15 11:12:00,1.1925,1.19255,1.19245,1.1925,110600000.0
2005-11-15 11:13:00,1.19247,1.19247,1.19237,1.19237,128000001.0
2005-11-15 11:14:00,1.19239,1.19259,1.19236,1.19236,95599999.0
2005-11-15 11:15:00,1.19229,1.19231,1.19215,1.19221,201700000.0
2005-11-15 11:16:00,1.19222,1.19235,1.19222,1.1923,105800001.0
2005-11-15 11:17:00,1.19223,1.19223,1.19212,1.19212,34600000.0
2005-11-15 11:18:00,1.19205,1.1921,1.19205,1.19205,46099999.0
2005-11-15 11:19:00,1.1921,1.19215,1.19205,1.19205,145200000.0
2005-11-15 11:20:00,1.19208,1.19208,1.19192,1.19192,177300003.0
2005-11-15 11:21:00,1.192,1.19205,1.19195,1.19195,106099999.0
2005-11-15 11:22:00,1.19201,1.19205,1.19194,1.19194,51199999.0
2005-11-15 11:23:00,1.192,1.19205,1.19195,1.19205,105700002.0
2005-11-15 11:24:00,1.19197,1.19208,1.19197,1.19201,39400001.0
2005-11-15 11:25:00,1.19209,1.19215,1.19195,1.19201,95400000.0
2005-11-15 11:26:00,1.192,1.19205,1.192,1.19205,132799998.0
2005-11-15 11:27:00,1.19203,1.19218,1.19202,1.1921,105100000.0
2005-11-15 11:28:00,1.19213,1.19227,1.19213,1.19227,146400000.0
2005-11-15 11:29:00,1.19222,1.1923,1.19222,1.19223,65600001.0
2005-11-15 11:30:00,1.19225,1.19234,1.19214,1.19234,139500002.0
2005-11-15 11:31:00,1.19242,1.1925,1.1924,1.19247,108700001.0
2005-11-15 11:32:00,1.19238,1.19243,1.19227,1.19232,117500000.0
2005-11-15 11:33:00,1.19224,1.19233,1.19221,1.19233,18800000.0
2005-11-15 11:34:00,1.19228,1.19228,1.19219,1.19228,87400002.0
2005-11-15 11:35:00,1.1923,1.19232,1.19223,1.19225,123599999.0
2005-11-15 11:36:00,1.19227,1.19237,1.19227,1.19232,90999998.0
2005-11-15 11:37:00,1.1923,1.19243,1.1923,1.19237,122600003.0
2005-11-15 11:38:00,1.19235,1.19235,1.19215,1.1922,98899999.0
2005-11-15 11:39:00,1.19212,1.19218,1.19208,1.19214,65600001.0
2005-11-15 11:40:00,1.1921,1.19215,1.19202,1.1921,141300001.0
2005-11-15 11:41:00,1.19215,1.19215,1.19202,1.19208,122099999.0
2005-11-15 11:42:00,1.1921,1.19215,1.19205,1.19205,111799999.0
2005-11-15 11:43:00,1.1921,1.19212,1.19203,1.19212,121600000.0
2005-11-15 11:44:00,1.1919,1.1921,1.1919,1.19207,75600000.0
2005-11-15 11:45:00,1.19215,1.19215,1.1921,1.1921,65799999.0
2005-11-15 11:46:00,1.19215,1.19215,1.19205,1.19215,122299998.0
2005-11-15 11:47:00,1.19213,1.19224,1.19213,1.19222,89100001.0
2005-11-15 11:48:00,1.19215,1.1923,1.19215,1.19229,85800000.0
2005-11-15 11:49:00,1.19244,1.1925,1.19242,1.19242,111599999.0
2005-11-15 11:50:00,1.1924,1.19245,1.19235,1.1924,113100001.0
2005-11-15 11:51:00,1.19241,1.19246,1.19221,1.19221,83699998.0
2005-11-15 11:52:00,1.1923,1.19235,1.19225,1.19228,263500001.0
2005-11-15 11:53:00,1.1923,1.19245,1.1923,1.19235,130000000.0
2005-11-15 11:54:00,1.19245,1.19245,1.19235,1.19238,91900001.0
2005-11-15 11:55:00,1.19248,1.1925,1.19241,1.1925,110700001.0
2005-11-15 11:56:00,1.1925,1.1925,1.19243,1.1925,75600000.0
2005-11-15 11:57:00,1.1925,1.19255,1.19245,1.19245,123899997.0
2005-11-15 11:58:00,1.19239,1.1924,1.19229,1.19234,42800000.0
2005-11-15 11:59:00,1.19238,1.19245,1.19234,1.19242,131199999.0
2005-11-15 12:00:00,1.19242,1.19242,1.19229,1.19231,86799999.0
2005-11-15 12:01:00,1.1923,1.1923,1.19222,1.19225,85399999.0
2005-11-15 12:02:00,1.19227,1.19234,1.19227,1.19232,40599999.0
2005-11-15 12:03:00,1.19239,1.19259,1.19239,1.19258,94200001.0
2005-11-15 12:04:00,1.19267,1.1934,1.19267,1.1934,88700001.0
2005-11-15 12:05:00,1.19345,1.19345,1.1933,1.19332,62100000.0
2005-11-15 12:06:00,1.19345,1.19345,1.19335,1.19335,137400004.0
2005-11-15 12:07:00,1.19335,1.19335,1.1931,1.1931,78900001.0
2005-11-15 12:08:00,1.19305,1.19322,1.19303,1.19322,151200001.0
2005-11-15 12:09:00,1.1932,1.19328,1.19314,1.19328,96600000.0
2005-11-15 12:10:00,1.19326,1.19329,1.19326,1.19329,24099999.0
2005-11-15 12:11:00,1.19316,1.19329,1.19316,1.19329,115000000.0
2005-11-15 12:12:00,1.19324,1.19336,1.1932,1.19322,155299999.0
2005-11-15 12:13:00,1.19316,1.1933,1.19316,1.19328,87099999.0
2005-11-15 12:14:00,1.19334,1.1935,1.19334,1.19348,50300000.0
2005-11-15 12:15:00,1.19355,1.19365,1.19355,1.19365,78300000.0
2005-11-15 12:16:00,1.1936,1.19365,1.19355,1.1936,138899998.0
2005-11-15 12:17:00,1.1937,1.19377,1.19367,1.19375,95000000.0
2005-11-15 12:18:00,1.19379,1.19379,1.19371,1.19371,127400001.0
2005-11-15 12:19:00,1.19378,1.19378,1.19372,1.19377,108200000.0
2005-11-15 12:20:00,1.19378,1.19379,1.19371,1.19374,62200000.0
2005-11-15 12:21:00,1.19375,1.19391,1.19364,1.1939,216600001.0
2005-11-15 12:22:00,1.19397,1.19399,1.19381,1.19399,93200000.0
2005-11-15 12:23:00,1.19405,1.19405,1.19395,1.194,44700002.0
2005-11-15 12:24:00,1.19403,1.19406,1.19402,1.19402,31999999.0
2005-11-15 12:25:00,1.19404,1.19413,1.19398,1.1941,119699998.0
2005-11-15 12:26:00,1.19409,1.19409,1.19388,1.19388,126300000.0
2005-11-15 12:27:00,1.19387,1.19402,1.19381,1.19402,198700007.0
2005-11-15 12:28:00,1.19402,1.19436,1.19402,1.19436,91200000.0
2005-11-15 12:29:00,1.19432,1.19432,1.19413,1.19413,107499996.0
2005-11-15 12:30:00,1.19412,1.19412,1.19387,1.19398,158399999.0
2005-11-15 12:31:00,1.1939,1.1942,1.1939,1.19412,95100002.0
2005-11-15 12:32:00,1.19388,1.19388,1.19346,1.19346,120900000.0
2005-11-15 12:33:00,1.19347,1.19366,1.19347,1.19363,59000000.0
2005-11-15 12:34:00,1.19372,1.19394,1.19372,1.19382,58900001.0
2005-11-15 12:35:00,1.19395,1.19395,1.19385,1.19385,38199999.0
2005-11-15 12:36:00,1.19387,1.19387,1.19385,1.19385,17800000.0
2005-11-15 12:37:00,1.1939,1.19395,1.19385,1.1939,46200000.0
2005-11-15 12:38:00,1.19392,1.19392,1.1939,1.1939,39600001.0
2005-11-15 12:39:00,1.19405,1.19426,1.19405,1.1942,24700000.0
2005-11-15 12:40:00,1.19425,1.19425,1.19412,1.19422,116100001.0
2005-11-15 12:41:00,1.19432,1.19512,1.19432,1.19512,93400001.0
2005-11-15 12:42:00,1.19516,1.19516,1.19493,1.19494,84800001.0
2005-11-15 12:43:00,1.19477,1.19478,1.19477,1.19478,43100000.0
2005-11-15 12:44:00,1.19465,1.19467,1.19448,1.19452,107199997.0
2005-11-15 12:45:00,1.19443,1.19457,1.19441,1.19457,47900000.0
2005-11-15 12:46:00,1.19474,1.1949,1.19474,1.1949,49600000.0
2005-11-15 12:47:00,1.19495,1.19495,1.19471,1.19471,61600001.0
2005-11-15 12:48:00,1.19468,1.19468,1.19455,1.19456,122900002.0
2005-11-15 12:49:00,1.1945,1.19455,1.19403,1.19403,51300000.0
2005-11-15 12:50:00,1.19393,1.19406,1.1939,1.19405,77900000.0
2005-11-15 12:51:00,1.19412,1.19443,1.19412,1.19435,102800003.0
2005-11-15 12:52:00,1.19432,1.19445,1.19426,1.19426,102399999.0
2005-11-15 12:53:00,1.19428,1.19434,1.19414,1.19432,175599997.0
2005-11-15 12:54:00,1.19437,1.19437,1.19433,1.19433,2300000.0
2005-11-15 12:55:00,1.19432,1.19435,1.19426,1.19426,75600000.0
2005-11-15 12:56:00,1.19432,1.19446,1.19432,1.19446,101600002.0
2005-11-15 12:57:00,1.19457,1.19475,1.19457,1.19475,12000000.0
2005-11-15 12:58:00,1.19475,1.19499,1.19475,1.1949,142500003.0
2005-11-15 12:59:00,1.19488,1.19498,1.19485,1.19498,47899999.0
2005-11-15 13:00:00,1.19493,1.19508,1.19493,1.19495,101000000.0
2005-11-15 13:01:00,1.19508,1.19523,1.19501,1.19523,121200000.0
2005-11-15 13:02:00,1.19543,1.1955,1.19543,1.19549,29000000.0
2005-11-15 13:03:00,1.19544,1.19544,1.19501,1.19508,143400002.0
2005-11-15 13:04:00,1.195,1.195,1.19467,1.19467,86300000.0
2005-11-15 13:05:00,1.19445,1.19477,1.19429,1.1943,223600003.0
2005-11-15 13:06:00,1.19472,1.19474,1.19449,1.19449,71200000.0
2005-11-15 13:07:00,1.19451,1.19458,1.1945,1.19454,103400000.0
2005-11-15 13:08:00,1.1946,1.19465,1.19455,1.1946,145300000.0
2005-11-15 13:09:00,1.19456,1.19456,1.1945,1.19456,12000000.0
2005-11-15 13:10:00,1.1945,1.19455,1.1945,1.19455,100100000.0
2005-11-15 13:11:00,1.19446,1.19463,1.19445,1.19445,65100000.0
2005-11-15 13:12:00,1.19437,1.19437,1.19437,1.19437,1600000.0
2005-11-15 13:13:00,1.19437,1.1944,1.19437,1.1944,18500000.0
2005-11-15 13:14:00,1.1946,1.1946,1.19423,1.19451,34800000.0
2005-11-15 13:15:00,1.19457,1.1948,1.19457,1.1948,43900000.0
2005-11-15 13:16:00,1.19485,1.19491,1.19485,1.19491,15900000.0
2005-11-15 13:17:00,1.19507,1.19526,1.19507,1.1952,60000000.0
2005-11-15 13:18:00,1.19522,1.19522,1.19515,1.19515,10400000.0
2005-11-15 13:19:00,1.1951,1.1951,1.1951,1.1951,38300000.0
2005-11-15 13:20:00,1.19514,1.19527,1.19514,1.1952,79700000.0
2005-11-15 13:21:00,1.19522,1.19529,1.19522,1.19522,15200000.0
2005-11-15 13:22:00,1.19515,1.19554,1.19515,1.19554,77799999.0
2005-11-15 13:23:00,1.19558,1.19558,1.19553,1.19553,146700001.0
2005-11-15 13:24:00,1.19549,1.1955,1.19536,1.19547,88799999.0
2005-11-15 13:25:00,1.19542,1.19546,1.1954,1.19546,42700000.0
2005-11-15 13:26:00,1.19545,1.1955,1.19545,1.19545,70600003.0
2005-11-15 13:27:00,1.19557,1.19613,1.19557,1.19613,149000004.0
2005-11-15 13:28:00,1.19607,1.19607,1.19579,1.19583,62199999.0
2005-11-15 13:29:00,1.19597,1.19609,1.19582,1.19582,44400000.0
2005-11-15 13:30:00,1.19589,1.19625,1.19589,1.19596,148899999.0
2005-11-15 13:31:00,1.19594,1.19628,1.19594,1.19615,58000000.0
2005-11-15 13:32:00,1.1962,1.1962,1.19617,1.19617,12000000.0
2005-11-15 13:33:00,1.19619,1.19619,1.19572,1.19572,56700001.0
2005-11-15 13:34:00,1.19581,1.19589,1.19581,1.19589,30300001.0
2005-11-15 13:35:00,1.196,1.19605,1.19592,1.19605,229100001.0
2005-11-15 13:36:00,1.196,1.19603,1.196,1.19603,87600000.0
2005-11-15 13:37:00,1.19605,1.19605,1.19605,1.19605,28400000.0
2005-11-15 13:38:00,1.19597,1.19603,1.19597,1.196,83500002.0
2005-11-15 13:39:00,1.19597,1.19597,1.19593,1.19593,29400000.0
2005-11-15 13:40:00,1.19586,1.19586,1.19577,1.19579,44800000.0
2005-11-15 13:41:00,1.19572,1.19585,1.1957,1.19575,78400000.0
2005-11-15 13:42:00,1.19585,1.19585,1.19572,1.19575,107600000.0
2005-11-15 13:43:00,1.19588,1.19593,1.19584,1.19584,15200000.0
2005-11-15 13:44:00,1.19589,1.19597,1.19586,1.1959,65200000.0
2005-11-15 13:45:00,1.19604,1.19623,1.19603,1.19608,102900002.0
2005-11-15 13:46:00,1.19605,1.19605,1.196,1.196,16600000.0
2005-11-15 13:47:00,1.19595,1.19597,1.19584,1.19584,225100002.0
2005-11-15 13:48:00,1.19577,1.19577,1.19567,1.19567,8000000.0
2005-11-15 13:49:00,1.1957,1.1957,1.19565,1.19565,15900000.0
2005-11-15 13:50:00,1.19568,1.19568,1.19553,1.19553,83000001.0
2005-11-15 13:51:00,1.1956,1.1958,1.1956,1.1958,46600002.0
2005-11-15 13:52:00,1.19588,1.19617,1.19588,1.19617,111700000.0
2005-11-15 13:53:00,1.19613,1.19613,1.19592,1.19592,92400001.0
2005-11-15 13:54:00,1.19595,1.196,1.19595,1.196,38200000.0
2005-11-15 13:55:00,1.1959,1.1959,1.1958,1.19586,91799999.0
2005-11-15 13:56:00,1.19588,1.196,1.19587,1.19591,106200003.0
2005-11-15 13:57:00,1.19585,1.19595,1.1957,1.1959,88300000.0
2005-11-15 13:58:00,1.19586,1.19586,1.19577,1.19577,64699998.0
2005-11-15 13:59:00,1.19577,1.19591,1.19577,1.1958,70200002.0
2005-11-15 14:00:00,1.19573,1.19576,1.19573,1.19576,12000000.0
2005-11-15 14:01:00,1.19567,1.19582,1.19567,1.19572,57099999.0
2005-11-15 14:02:00,1.19572,1.19582,1.19572,1.19582,75300001.0
2005-11-15 14:03:00,1.19583,1.19587,1.1958,1.19586,68799998.0
2005-11-15 14:04:00,1.19569,1.19574,1.19569,1.19574,20500001.0
2005-11-15 14:05:00,1.19555,1.19555,1.19537,1.19541,53200000.0
2005-11-15 14:06:00,1.19539,1.19558,1.19539,1.1955,63300000.0
2005-11-15 14:07:00,1.19547,1.19557,1.19547,1.19557,103899997.0
2005-11-15 14:08:00,1.19576,1.19581,1.19576,1.19581,29700000.0
2005-11-15 14:09:00,1.19588,1.19612,1.19588,1.19593,62000000.0
2005-11-15 14:10:00,1.19603,1.19606,1.19597,1.19602,143000003.0
2005-11-15 14:11:00,1.19598,1.19625,1.19594,1.19625,37400000.0
2005-11-15 14:12:00,1.19631,1.19631,1.19591,1.19605,124000001.0
2005-11-15 14:13:00,1.19619,1.19627,1.19607,1.19622,140300002.0
2005-11-15 14:14:00,1.19622,1.19635,1.19622,1.19628,115599999.0
2005-11-15 14:15:00,1.19621,1.19625,1.1961,1.19621,123099997.0
2005-11-15 14:16:00,1.19619,1.19619,1.19611,1.19611,23100001.0
2005-11-15 14:17:00,1.19596,1.19596,1.19562,1.19562,99800000.0
2005-11-15 14:18:00,1.19564,1.19583,1.19556,1.19556,90000000.0
2005-11-15 14:19:00,1.19557,1.19561,1.19548,1.19561,51700000.0
2005-11-15 14:20:00,1.19558,1.19561,1.19543,1.19554,173800003.0
2005-11-15 14:21:00,1.19537,1.19547,1.19508,1.19525,44900000.0
2005-11-15 14:22:00,1.19553,1.19563,1.19547,1.19563,95900001.0
2005-11-15 14:23:00,1.19567,1.19579,1.19567,1.19567,79800002.0
2005-11-15 14:24:00,1.19573,1.19573,1.19563,1.19563,57399999.0
2005-11-15 14:25:00,1.19555,1.1956,1.19555,1.1956,54999999.0
2005-11-15 14:26:00,1.19557,1.19565,1.19555,1.19555,30400000.0
2005-11-15 14:27:00,1.1956,1.19565,1.19555,1.1956,125999997.0
2005-11-15 14:28:00,1.19557,1.19565,1.19555,1.19565,91500000.0
2005-11-15 14:29:00,1.19555,1.19562,1.19555,1.1956,75000000.0
2005-11-15 14:30:00,1.19556,1.19556,1.19552,1.19552,45400000.0
2005-11-15 14:31:00,1.19561,1.19569,1.19561,1.19569,62400002.0
2005-11-15 14:32:00,1.19574,1.19578,1.19567,1.19578,201900002.0
2005-11-15 14:33:00,1.19581,1.19592,1.19577,1.19577,72500001.0
2005-11-15 14:34:00,1.19578,1.19578,1.19556,1.19556,36900000.0
2005-11-15 14:35:00,1.1956,1.19572,1.19558,1.19558,68299998.0
2005-11-15 14:36:00,1.1956,1.1956,1.19536,1.19554,142700003.0
2005-11-15 14:37:00,1.19539,1.19539,1.19529,1.19529,1700000.0
2005-11-15 14:38:00,1.19514,1.19514,1.19491,1.19508,147600004.0
2005-11-15 14:39:00,1.19515,1.19518,1.19509,1.19517,148099999.0
2005-11-15 14:40:00,1.19517,1.19517,1.19507,1.19507,44400000.0
2005-11-15 14:41:00,1.19506,1.19509,1.19506,1.19509,41999999.0
2005-11-15 14:42:00,1.19504,1.19513,1.19504,1.19507,39100000.0
2005-11-15 14:43:00,1.19505,1.19522,1.19505,1.19522,85799998.0
2005-11-15 14:44:00,1.19513,1.19513,1.19507,1.19507,36600001.0
2005-11-15 14:45:00,1.19508,1.19508,1.19495,1.19495,29500001.0
2005-11-15 14:46:00,1.19499,1.19527,1.19499,1.19527,151800001.0
2005-11-15 14:47:00,1.19514,1.19521,1.19509,1.19521,82700000.0
2005-11-15 14:48:00,1.19513,1.19515,1.19507,1.19515,15200000.0
2005-11-15 14:49:00,1.19515,1.19524,1.19512,1.19512,113400000.0
2005-11-15 14:50:00,1.1951,1.1951,1.19492,1.19492,64600002.0
2005-11-15 14:51:00,1.19482,1.19495,1.19482,1.1949,23100000.0
2005-11-15 14:52:00,1.19498,1.19503,1.19494,1.19494,155199999.0
2005-11-15 14:53:00,1.19499,1.19503,1.19491,1.19498,148400003.0
2005-11-15 14:54:00,1.19465,1.19507,1.19465,1.19501,38700000.0
2005-11-15 14:55:00,1.19507,1.19513,1.195,1.19513,143700002.0
2005-11-15 14:56:00,1.1951,1.19515,1.1951,1.1951,94400002.0
2005-11-15 14:57:00,1.19505,1.19508,1.19505,1.19508,53799998.0
2005-11-15 14:58:00,1.19512,1.19515,1.19507,1.19507,136200001.0
2005-11-15 14:59:00,1.19515,1.19515,1.19505,1.1951,90699999.0
2005-11-15 15:00:00,1.195,1.19502,1.19495,1.19502,131100000.0
2005-11-15 15:01:00,1.19489,1.19509,1.19489,1.19507,60600001.0
2005-11-15 15:02:00,1.19513,1.19515,1.195,1.19515,82200002.0
2005-11-15 15:03:00,1.19508,1.19538,1.19508,1.19536,72200000.0
2005-11-15 15:04:00,1.19545,1.19557,1.19545,1.19557,57900001.0
2005-11-15 15:05:00,1.19559,1.19596,1.19553,1.19594,27100000.0
2005-11-15 15:06:00,1.19596,1.19625,1.19587,1.19625,86900001.0
2005-11-15 15:07:00,1.19633,1.19644,1.19633,1.1964,78600000.0
2005-11-15 15:08:00,1.19633,1.19653,1.19633,1.19645,49500000.0
2005-11-15 15:09:00,1.19654,1.19678,1.19654,1.19657,108200004.0
2005-11-15 15:10:00,1.19652,1.1966,1.1965,1.19652,101500000.0
2005-11-15 15:11:00,1.19653,1.19654,1.19611,1.1962,114600000.0
2005-11-15 15:12:00,1.1961,1.1961,1.1959,1.19592,88200002.0
2005-11-15 15:13:00,1.19587,1.19593,1.19566,1.19573,175289998.0
2005-11-15 15:14:00,1.19578,1.19596,1.19577,1.19577,72800001.0
2005-11-15 15:15:00,1.19592,1.19597,1.19589,1.19597,91700003.0
2005-11-15 15:16:00,1.19603,1.19632,1.19603,1.19632,121700001.0
2005-11-15 15:17:00,1.19639,1.19639,1.19627,1.19633,55700000.0
2005-11-15 15:18:00,1.19635,1.1966,1.19635,1.19646,124100001.0
2005-11-15 15:19:00,1.19637,1.19644,1.19634,1.19635,58500000.0
2005-11-15 15:20:00,1.19642,1.1968,1.19642,1.1968,79700000.0
2005-11-15 15:21:00,1.1967,1.1967,1.19643,1.19649,52500000.0
2005-11-15 15:22:00,1.19645,1.19645,1.19631,1.19639,79999999.0
2005-11-15 15:23:00,1.19633,1.1964,1.1963,1.1963,49400000.0
2005-11-15 15:24:00,1.19633,1.19654,1.19633,1.19635,55300000.0
2005-11-15 15:25:00,1.19642,1.19645,1.19633,1.1964,187200000.0
2005-11-15 15:26:00,1.19643,1.19644,1.1963,1.19644,85700001.0
2005-11-15 15:27:00,1.19643,1.19643,1.19626,1.19638,121499998.0
2005-11-15 15:28:00,1.1964,1.19655,1.19614,1.19614,93899999.0
2005-11-15 15:29:00,1.19607,1.19613,1.19585,1.19585,155599999.0
2005-11-15 15:30:00,1.19607,1.19691,1.19607,1.19691,56600000.0
2005-11-15 15:31:00,1.19708,1.19708,1.19645,1.19649,147300000.0
2005-11-15 15:32:00,1.19639,1.1965,1.19615,1.19615,58800000.0
2005-11-15 15:33:00,1.19609,1.19609,1.19559,1.19559,52300001.0
2005-11-15 15:34:00,1.19546,1.19546,1.19522,1.19543,96800000.0
2005-11-15 15:35:00,1.19545,1.19605,1.19545,1.19605,122299998.0
2005-11-15 15:36:00,1.19604,1.19607,1.19596,1.19605,158400001.0
2005-11-15 15:37:00,1.19602,1.19627,1.19602,1.19627,85399998.0
2005-11-15 15:38:00,1.1962,1.19672,1.1962,1.19672,118900002.0
2005-11-15 15:39:00,1.1969,1.19706,1.19653,1.19653,83499999.0
2005-11-15 15:40:00,1.19645,1.1965,1.19622,1.19622,83099999.0
2005-11-15 15:41:00,1.19604,1.19615,1.19604,1.19608,120700000.0
2005-11-15 15:42:00,1.1961,1.19621,1.19609,1.19609,54700000.0
2005-11-15 15:43:00,1.19598,1.19598,1.19583,1.19583,12100000.0
2005-11-15 15:44:00,1.19575,1.19579,1.19523,1.19523,50500000.0
2005-11-15 15:45:00,1.19518,1.1954,1.19518,1.1954,94099996.0
2005-11-15 15:46:00,1.19535,1.1954,1.19427,1.19427,80000000.0
2005-11-15 15:47:00,1.19414,1.19424,1.19396,1.19411,198900005.0
2005-11-15 15:48:00,1.19416,1.19428,1.19401,1.19428,81199999.0
2005-11-15 15:49:00,1.19438,1.19446,1.19425,1.19444,104800000.0
2005-11-15 15:50:00,1.19447,1.19457,1.19435,1.19442,119900001.0
2005-11-15 15:51:00,1.1945,1.1946,1.19442,1.19454,114300004.0
2005-11-15 15:52:00,1.19439,1.19439,1.19351,1.19354,61500000.0
2005-11-15 15:53:00,1.1935,1.19362,1.19334,1.19362,70800000.0
2005-11-15 15:54:00,1.19378,1.19397,1.19376,1.19397,203299997.0
2005-11-15 15:55:00,1.19388,1.19388,1.19357,1.19372,118799999.0
2005-11-15 15:56:00,1.19372,1.19395,1.19372,1.19395,78400002.0
2005-11-15 15:57:00,1.19398,1.19433,1.19395,1.19433,65799999.0
2005-11-15 15:58:00,1.19458,1.19486,1.19458,1.1948,115900002.0
2005-11-15 15:59:00,1.19482,1.19486,1.19477,1.19482,106099998.0
2005-11-15 16:00:00,1.19481,1.19488,1.19479,1.19488,86000001.0
2005-11-15 16:01:00,1.19495,1.19501,1.19464,1.19469,93500000.0
2005-11-15 16:02:00,1.19465,1.19481,1.19465,1.19478,140300000.0
2005-11-15 16:03:00,1.19465,1.19465,1.19455,1.1946,62899998.0
2005-11-15 16:04:00,1.19443,1.19443,1.19412,1.19432,44500000.0
2005-11-15 16:05:00,1.19437,1.19462,1.19435,1.19451,84899999.0
2005-11-15 16:06:00,1.19456,1.19456,1.19443,1.19455,85299999.0
2005-11-15 16:07:00,1.1946,1.19465,1.19451,1.19457,50899999.0
2005-11-15 16:08:00,1.19454,1.1948,1.19454,1.1948,132899998.0
2005-11-15 16:09:00,1.19475,1.19475,1.19465,1.19465,53400000.0
2005-11-15 16:10:00,1.19458,1.19464,1.19434,1.19464,176200001.0
2005-11-15 16:11:00,1.19475,1.19487,1.19467,1.19467,50900000.0
2005-11-15 16:12:00,1.1947,1.1947,1.1947,1.1947,8900000.0
2005-11-15 16:13:00,1.19485,1.19523,1.19485,1.19515,150800000.0
2005-11-15 16:14:00,1.19506,1.19507,1.1949,1.1949,57299997.0
2005-11-15 16:15:00,1.19489,1.19501,1.19481,1.19481,33800000.0
2005-11-15 16:16:00,1.19487,1.19496,1.19487,1.19487,120400000.0
2005-11-15 16:17:00,1.19489,1.19504,1.19482,1.19496,170400003.0
2005-11-15 16:18:00,1.19498,1.19502,1.19489,1.19502,49400000.0
2005-11-15 16:19:00,1.19515,1.19535,1.19515,1.19535,58600002.0
2005-11-15 16:20:00,1.19532,1.19532,1.1952,1.1952,34500000.0
2005-11-15 16:21:00,1.19515,1.19536,1.19515,1.19536,122700001.0
2005-11-15 16:22:00,1.19536,1.19566,1.19532,1.19558,175800003.0
2005-11-15 16:23:00,1.19566,1.1957,1.19546,1.1957,70400000.0
2005-11-15 16:24:00,1.19582,1.19603,1.19582,1.19603,50900000.0
2005-11-15 16:25:00,1.19607,1.19607,1.19593,1.19593,52500001.0
2005-11-15 16:26:00,1.19581,1.19581,1.19554,1.1956,178000000.0
2005-11-15 16:27:00,1.19565,1.1958,1.19565,1.19568,112100001.0
2005-11-15 16:28:00,1.19571,1.19579,1.19571,1.19579,18300000.0
2005-11-15 16:29:00,1.19578,1.19578,1.1956,1.1956,44200001.0
2005-11-15 16:30:00,1.19554,1.19554,1.19545,1.19545,89099998.0
2005-11-15 16:31:00,1.1953,1.19553,1.19525,1.19553,52700000.0
2005-11-15 16:32:00,1.19559,1.19566,1.19542,1.19542,98100000.0
2005-11-15 16:33:00,1.19538,1.19538,1.19514,1.1952,127900002.0
2005-11-15 16:34:00,1.19523,1.19541,1.19522,1.19528,75199999.0
2005-11-15 16:35:00,1.1953,1.1953,1.19482,1.19482,44000000.0
2005-11-15 16:36:00,1.19472,1.19486,1.19471,1.1948,130300001.0
2005-11-15 16:37:00,1.19492,1.19493,1.19481,1.1949,135899999.0
2005-11-15 16:38:00,1.19484,1.19484,1.19454,1.19454,100400002.0
2005-11-15 16:39:00,1.19473,1.19481,1.19465,1.19465,58200000.0
2005-11-15 16:40:00,1.19461,1.19469,1.19461,1.19469,39000000.0
2005-11-15 16:41:00,1.19465,1.19474,1.19465,1.1947,62200000.0
2005-11-15 16:42:00,1.19472,1.19483,1.19468,1.19472,76099999.0
2005-11-15 16:43:00,1.19449,1.19449,1.19424,1.19424,106900002.0
2005-11-15 16:44:00,1.19423,1.19425,1.19399,1.19399,78599999.0
2005-11-15 16:45:00,1.19396,1.1941,1.19386,1.1941,91700002.0
2005-11-15 16:46:00,1.19406,1.19424,1.19404,1.19422,179999999.0
2005-11-15 16:47:00,1.19415,1.19426,1.19407,1.19426,67099998.0
2005-11-15 16:48:00,1.19423,1.19455,1.19423,1.19446,113300000.0
2005-11-15 16:49:00,1.19442,1.19469,1.19442,1.19458,130700000.0
2005-11-15 16:50:00,1.19456,1.19489,1.19453,1.19489,202800002.0
2005-11-15 16:51:00,1.19495,1.195,1.19481,1.195,94600001.0
2005-11-15 16:52:00,1.19506,1.19506,1.19495,1.19503,86900002.0
2005-11-15 16:53:00,1.19512,1.19541,1.19512,1.19532,116600000.0
2005-11-15 16:54:00,1.19533,1.19541,1.19529,1.1953,82900001.0
2005-11-15 16:55:00,1.1953,1.1953,1.1953,1.1953,19900000.0
2005-11-15 16:56:00,1.1954,1.19558,1.1954,1.19541,144700000.0
2005-11-15 16:57:00,1.19544,1.19562,1.19544,1.19559,105800001.0
2005-11-15 16:58:00,1.19563,1.19566,1.19561,1.19562,51100000.0
2005-11-15 16:59:00,1.19548,1.19548,1.19542,1.19548,116799999.0
2005-11-15 17:00:00,1.19553,1.19558,1.19543,1.19543,64999999.0
2005-11-15 17:01:00,1.19534,1.19554,1.19534,1.1955,123300003.0
2005-11-15 17:02:00,1.1955,1.1955,1.19532,1.19532,56600000.0
2005-11-15 17:03:00,1.19539,1.19551,1.19539,1.1955,65999999.0
2005-11-15 17:04:00,1.19546,1.19559,1.19536,1.19557,67899998.0
2005-11-15 17:05:00,1.19562,1.1957,1.19557,1.19557,72200002.0
2005-11-15 17:06:00,1.19574,1.19621,1.19574,1.19621,10200000.0
2005-11-15 17:07:00,1.19633,1.19663,1.19633,1.19647,183200002.0
2005-11-15 17:08:00,1.19638,1.19677,1.19632,1.19677,86399999.0
2005-11-15 17:09:00,1.19678,1.19678,1.19662,1.19663,72700001.0
2005-11-15 17:10:00,1.19669,1.19692,1.19669,1.19687,99600000.0
2005-11-15 17:11:00,1.19685,1.19718,1.19685,1.19718,66799999.0
2005-11-15 17:12:00,1.19715,1.19734,1.19703,1.19707,137500000.0
2005-11-15 17:13:00,1.19693,1.19724,1.1969,1.19724,39200000.0
2005-11-15 17:14:00,1.1971,1.1971,1.1969,1.1969,65600000.0
2005-11-15 17:15:00,1.19642,1.19642,1.19624,1.19624,80300001.0
2005-11-15 17:16:00,1.1964,1.19661,1.1964,1.19659,66600000.0
2005-11-15 17:17:00,1.19658,1.19668,1.19658,1.19668,26700000.0
2005-11-15 17:18:00,1.19665,1.19665,1.19631,1.19639,18600000.0
2005-11-15 17:19:00,1.19639,1.19639,1.19595,1.19608,42200000.0
2005-11-15 17:20:00,1.19607,1.1962,1.19607,1.19614,151599998.0
2005-11-15 17:21:00,1.19607,1.19614,1.19603,1.1961,123000000.0
2005-11-15 17:22:00,1.1962,1.19627,1.19613,1.19615,60699999.0
2005-11-15 17:23:00,1.19596,1.19596,1.19533,1.19534,70300000.0
2005-11-15 17:24:00,1.19533,1.19533,1.19485,1.19488,194100002.0
2005-11-15 17:25:00,1.19497,1.19504,1.19459,1.19459,88600002.0
2005-11-15 17:26:00,1.19428,1.1943,1.19404,1.19404,141900000.0
2005-11-15 17:27:00,1.19419,1.19476,1.19419,1.19475,47100000.0
2005-11-15 17:28:00,1.19475,1.1948,1.19464,1.19469,81500000.0
2005-11-15 17:29:00,1.19478,1.19479,1.19446,1.19447,63900002.0
2005-11-15 17:30:00,1.19447,1.19467,1.19447,1.1946,48900001.0
2005-11-15 17:31:00,1.1947,1.19488,1.19466,1.19488,83000000.0
2005-11-15 17:32:00,1.1947,1.19478,1.19453,1.19477,192000002.0
2005-11-15 17:33:00,1.19477,1.19478,1.19425,1.19425,108900000.0
2005-11-15 17:34:00,1.19427,1.19436,1.19413,1.1943,39600000.0
2005-11-15 17:35:00,1.19443,1.19474,1.19443,1.19463,114100003.0
2005-11-15 17:36:00,1.19465,1.19495,1.19461,1.19485,106699998.0
2005-11-15 17:37:00,1.19483,1.19499,1.1948,1.19499,24700000.0
2005-11-15 17:38:00,1.19502,1.19507,1.19482,1.19482,51899999.0
2005-11-15 17:39:00,1.1947,1.1947,1.19451,1.19451,53900000.0
2005-11-15 17:40:00,1.1946,1.1947,1.19459,1.1947,67100002.0
2005-11-15 17:41:00,1.19465,1.19465,1.19455,1.19455,20800000.0
2005-11-15 17:42:00,1.19453,1.19453,1.1944,1.1944,51000000.0
2005-11-15 17:43:00,1.1944,1.19477,1.19433,1.19475,27300000.0
2005-11-15 17:44:00,1.19479,1.19484,1.19464,1.19484,89600002.0
2005-11-15 17:45:00,1.19478,1.195,1.19475,1.195,94500001.0
2005-11-15 17:46:00,1.19503,1.19515,1.19503,1.19512,63500001.0
2005-11-15 17:47:00,1.19505,1.19524,1.19505,1.19505,71899999.0
2005-11-15 17:48:00,1.195,1.195,1.19485,1.19485,76500000.0
2005-11-15 17:49:00,1.19469,1.19476,1.1946,1.1947,113800000.0
2005-11-15 17:50:00,1.19472,1.19477,1.19467,1.19467,22400000.0
2005-11-15 17:51:00,1.19458,1.1948,1.19457,1.1948,55300000.0
2005-11-15 17:52:00,1.19481,1.19481,1.19474,1.19474,19400000.0
2005-11-15 17:53:00,1.1946,1.19469,1.19448,1.19448,150599999.0
2005-11-15 17:54:00,1.19446,1.19456,1.19441,1.19445,104200003.0
2005-11-15 17:55:00,1.19453,1.19485,1.19453,1.19485,164099997.0
2005-11-15 17:56:00,1.19482,1.19482,1.19475,1.1948,24000000.0
2005-11-15 17:57:00,1.19475,1.1948,1.19455,1.19455,136700002.0
2005-11-15 17:58:00,1.19452,1.19475,1.19452,1.19475,148700000.0
2005-11-15 17:59:00,1.19473,1.1953,1.19473,1.19523,159500002.0
2005-11-15 18:00:00,1.19512,1.19512,1.19497,1.19512,42200000.0
2005-11-15 18:01:00,1.19509,1.19524,1.19502,1.19515,631100005.0
2005-11-15 18:02:00,1.19519,1.19528,1.19493,1.19493,959000003.0
2005-11-15 18:03:00,1.19486,1.19494,1.1948,1.19487,775999994.0
2005-11-15 18:04:00,1.19487,1.19487,1.19467,1.19467,699500002.0
2005-11-15 18:05:00,1.19466,1.19468,1.19445,1.19464,852099994.0
2005-11-15 18:06:00,1.19462,1.19486,1.19448,1.19486,601299996.0
2005-11-15 18:07:00,1.19488,1.19499,1.19473,1.19473,920900010.0
2005-11-15 18:08:00,1.19472,1.19496,1.19472,1.19495,1292399998.0
2005-11-15 18:09:00,1.19495,1.19495,1.19437,1.19437,608700003.0
2005-11-15 18:10:00,1.19443,1.19464,1.19428,1.19443,823899998.0
2005-11-15 18:11:00,1.19451,1.19451,1.19427,1.19443,799300001.0
2005-11-15 18:12:00,1.19447,1.19449,1.19404,1.19404,118400001.0
2005-11-15 18:13:00,1.19403,1.19414,1.19385,1.19399,376000001.0
2005-11-15 18:14:00,1.19392,1.19394,1.19342,1.19394,476000004.0
2005-11-15 18:15:00,1.19397,1.19414,1.1939,1.1939,769700002.0
2005-11-15 18:16:00,1.19386,1.19412,1.19382,1.19412,267800001.0
2005-11-15 18:17:00,1.19411,1.1942,1.19406,1.1942,948400001.0
2005-11-15 18:18:00,1.19421,1.19436,1.19415,1.19424,454300004.0
2005-11-15 18:19:00,1.19426,1.19441,1.19421,1.19441,148300001.0
2005-11-15 18:20:00,1.19443,1.19443,1.19398,1.19399,556500000.0
2005-11-15 18:21:00,1.1939,1.19397,1.19365,1.19367,217700003.0
2005-11-15 18:22:00,1.19373,1.19399,1.19373,1.19385,313500002.0
2005-11-15 18:23:00,1.1939,1.19405,1.1938,1.19385,314099997.0
2005-11-15 18:24:00,1.19383,1.1941,1.19383,1.19398,628699993.0
2005-11-15 18:25:00,1.19394,1.19398,1.19385,1.19392,502500007.0
2005-11-15 18:26:00,1.1939,1.1939,1.19362,1.19362,1023500009.0
2005-11-15 18:27:00,1.19354,1.19354,1.19324,1.19328,541099998.0
2005-11-15 18:28:00,1.19329,1.19345,1.19321,1.19333,358000001.0
2005-11-15 18:29:00,1.19317,1.19324,1.19304,1.19312,447799998.0
2005-11-15 18:30:00,1.19309,1.19326,1.19296,1.19318,888300000.0
2005-11-15 18:31:00,1.19317,1.19327,1.19299,1.19316,464300001.0
2005-11-15 18:32:00,1.19321,1.19358,1.19321,1.19356,370699997.0
2005-11-15 18:33:00,1.19365,1.194,1.19365,1.19373,496500002.0
2005-11-15 18:34:00,1.19356,1.19359,1.19244,1.19244,379900000.0
2005-11-15 18:35:00,1.19279,1.19324,1.19257,1.19315,557100002.0
2005-11-15 18:36:00,1.19321,1.19325,1.19313,1.19313,466400002.0
2005-11-15 18:37:00,1.19314,1.19318,1.19302,1.19303,91100001.0
2005-11-15 18:38:00,1.19301,1.19301,1.1927,1.19296,183700001.0
2005-11-15 18:39:00,1.19302,1.19325,1.19294,1.19325,228200001.0
2005-11-15 18:40:00,1.1933,1.19347,1.19324,1.19332,733900002.0
2005-11-15 18:41:00,1.19335,1.19369,1.19334,1.19354,389699999.0
2005-11-15 18:42:00,1.19355,1.19379,1.19355,1.19379,578100001.0
2005-11-15 18:43:00,1.1938,1.1938,1.19354,1.19363,519199998.0
2005-11-15 18:44:00,1.19378,1.19423,1.19378,1.19423,293300002.0
2005-11-15 18:45:00,1.19447,1.19585,1.19447,1.19533,412099999.0
2005-11-15 18:46:00,1.19532,1.19532,1.19494,1.19517,282599999.0
2005-11-15 18:47:00,1.19517,1.19517,1.19503,1.19506,73100000.0
2005-11-15 18:48:00,1.19498,1.19535,1.19498,1.19512,96299998.0
2005-11-15 18:49:00,1.19527,1.19542,1.19524,1.19542,102200000.0
2005-11-15 18:50:00,1.1954,1.19545,1.19535,1.19545,114800001.0
2005-11-15 18:51:00,1.19544,1.19549,1.19527,1.19538,92500002.0
2005-11-15 18:52:00,1.19536,1.19536,1.19496,1.19496,239399998.0
2005-11-15 18:53:00,1.1949,1.19495,1.19469,1.19483,584499995.0
2005-11-15 18:54:00,1.19482,1.19482,1.1946,1.19473,196400004.0
2005-11-15 18:55:00,1.19471,1.19471,1.19444,1.19458,291900000.0
2005-11-15 18:56:00,1.19473,1.19495,1.19473,1.19477,349200000.0
2005-11-15 18:57:00,1.19476,1.19476,1.1943,1.1943,387799995.0
2005-11-15 18:58:00,1.19417,1.19426,1.1939,1.1939,118200001.0
2005-11-15 18:59:00,1.19382,1.19395,1.19375,1.19387,715200004.0
2005-11-15 19:00:00,1.19387,1.19387,1.19367,1.19367,282900002.0
2005-11-15 19:01:00,1.1936,1.19384,1.1936,1.19384,59699999.0
2005-11-15 19:02:00,1.19391,1.19398,1.19389,1.19398,243399998.0
2005-11-15 19:03:00,1.19398,1.19403,1.19377,1.19377,403499998.0
2005-11-15 19:04:00,1.19377,1.19377,1.19349,1.19349,194399998.0
2005-11-15 19:05:00,1.19345,1.19354,1.19343,1.19354,314699997.0
2005-11-15 19:06:00,1.1936,1.19366,1.19348,1.19357,380600001.0
2005-11-15 19:07:00,1.1936,1.1936,1.19355,1.19355,161800001.0
2005-11-15 19:08:00,1.19348,1.19348,1.19262,1.19262,445300005.0
2005-11-15 19:09:00,1.19258,1.19291,1.19258,1.19266,567599997.0
2005-11-15 19:10:00,1.19269,1.19281,1.19262,1.1928,104399999.0
2005-11-15 19:11:00,1.19282,1.19285,1.19273,1.19279,326999998.0
2005-11-15 19:12:00,1.19276,1.19285,1.19243,1.19243,217599998.0
2005-11-15 19:13:00,1.19233,1.19242,1.1922,1.19242,106299997.0
2005-11-15 19:14:00,1.19249,1.19339,1.19249,1.19316,241000003.0
2005-11-15 19:15:00,1.19319,1.19363,1.19319,1.1934,421200000.0
2005-11-15 19:16:00,1.19331,1.19342,1.19282,1.19287,316000003.0
2005-11-15 19:17:00,1.19288,1.19307,1.19278,1.19307,337100002.0
2005-11-15 19:18:00,1.19313,1.19331,1.1931,1.1933,485600000.0
2005-11-15 19:19:00,1.19317,1.19317,1.19292,1.193,124200002.0
2005-11-15 19:20:00,1.193,1.193,1.19295,1.19295,199399998.0
2005-11-15 19:21:00,1.19299,1.19305,1.1929,1.1929,198600000.0
2005-11-15 19:22:00,1.19293,1.19307,1.19293,1.19307,277900003.0
2005-11-15 19:23:00,1.193,1.193,1.19297,1.19297,39800000.0
2005-11-15 19:24:00,1.1929,1.1931,1.1929,1.19299,61400000.0
2005-11-15 19:25:00,1.193,1.19308,1.193,1.19302,88699998.0
2005-11-15 19:26:00,1.19315,1.1932,1.19315,1.1932,4400000.0
2005-11-15 19:27:00,1.19343,1.19353,1.1934,1.19345,431699998.0
2005-11-15 19:28:00,1.1935,1.19355,1.1935,1.1935,159399999.0
2005-11-15 19:29:00,1.19357,1.19366,1.19348,1.19366,117200003.0
2005-11-15 19:30:00,1.19372,1.19372,1.19347,1.19358,178099999.0
2005-11-15 19:31:00,1.19357,1.19365,1.19354,1.19362,116999999.0
2005-11-15 19:32:00,1.19362,1.19366,1.19338,1.19338,51000000.0
2005-11-15 19:33:00,1.19329,1.19343,1.1931,1.19341,228400001.0
2005-11-15 19:34:00,1.19352,1.19383,1.19352,1.19383,57600000.0
2005-11-15 19:35:00,1.19397,1.19399,1.19381,1.19399,121000000.0
2005-11-15 19:36:00,1.19385,1.19385,1.19344,1.19344,116899999.0
2005-11-15 19:37:00,1.19352,1.19352,1.19306,1.1933,469100002.0
2005-11-15 19:38:00,1.19329,1.19348,1.19314,1.19326,174299999.0
2005-11-15 19:39:00,1.19323,1.19332,1.19315,1.19316,436600004.0
2005-11-15 19:40:00,1.19317,1.19323,1.19313,1.19316,204800001.0
2005-11-15 19:41:00,1.19313,1.19327,1.19313,1.19327,206200000.0
2005-11-15 19:42:00,1.19328,1.19339,1.1932,1.19325,107200000.0
2005-11-15 19:43:00,1.19323,1.19323,1.19302,1.19302,174899997.0
2005-11-15 19:44:00,1.19295,1.19295,1.19285,1.19285,36899999.0
2005-11-15 19:45:00,1.1929,1.1929,1.19285,1.1929,156000003.0
2005-11-15 19:46:00,1.19288,1.19288,1.19282,1.19282,54900000.0
2005-11-15 19:47:00,1.19292,1.19303,1.19292,1.19302,64700001.0
2005-11-15 19:48:00,1.19302,1.19306,1.19302,1.19303,82399999.0
2005-11-15 19:49:00,1.19299,1.1931,1.19289,1.1929,227599998.0
2005-11-15 19:50:00,1.19285,1.19285,1.19272,1.19272,152799994.0
2005-11-15 19:51:00,1.19282,1.19295,1.19282,1.19295,19200000.0
2005-11-15 19:52:00,1.19317,1.19328,1.19317,1.19328,53500001.0
2005-11-15 19:53:00,1.19341,1.19353,1.19338,1.1934,131999999.0
2005-11-15 19:54:00,1.19347,1.19352,1.19343,1.19343,164599999.0
2005-11-15 19:55:00,1.19353,1.19358,1.19341,1.19341,58300001.0
2005-11-15 19:56:00,1.1935,1.1935,1.19289,1.19289,239599997.0
2005-11-15 19:57:00,1.19295,1.19298,1.1929,1.19292,252100004.0
2005-11-15 19:58:00,1.19291,1.19294,1.19284,1.1929,96000000.0
2005-11-15 19:59:00,1.19292,1.19294,1.19264,1.19283,185299999.0
2005-11-15 20:00:00,1.19301,1.19327,1.19301,1.19321,131600001.0
2005-11-15 20:01:00,1.19317,1.19331,1.19317,1.19323,129900002.0
2005-11-15 20:02:00,1.19322,1.19333,1.19317,1.19329,193700001.0
2005-11-15 20:03:00,1.19338,1.19338,1.19322,1.19333,442300004.0
2005-11-15 20:04:00,1.19338,1.19342,1.19335,1.19338,119100000.0
2005-11-15 20:05:00,1.19338,1.19347,1.19332,1.19335,172900000.0
2005-11-15 20:06:00,1.19336,1.19336,1.19317,1.19335,102700000.0
2005-11-15 20:07:00,1.19338,1.19358,1.19335,1.19341,157900000.0
2005-11-15 20:08:00,1.1934,1.19353,1.19338,1.19338,332799997.0
2005-11-15 20:09:00,1.19332,1.19341,1.19332,1.19341,315500005.0
2005-11-15 20:10:00,1.19338,1.19341,1.19331,1.19339,118700003.0
2005-11-15 20:11:00,1.19339,1.19339,1.19331,1.19338,233400003.0
2005-11-15 20:12:00,1.19339,1.1934,1.19328,1.19337,638300002.0
2005-11-15 20:13:00,1.1934,1.1934,1.19331,1.19331,162200004.0
2005-11-15 20:14:00,1.19325,1.19337,1.19325,1.19337,179200003.0
2005-11-15 20:15:00,1.19341,1.19341,1.19326,1.1933,613500002.0
2005-11-15 20:16:00,1.19329,1.19336,1.19322,1.19326,605200003.0
2005-11-15 20:17:00,1.19327,1.19338,1.19322,1.19335,503000004.0
2005-11-15 20:18:00,1.19338,1.19338,1.19333,1.19333,200300002.0
2005-11-15 20:19:00,1.19325,1.19326,1.19317,1.19317,68100001.0
2005-11-15 20:20:00,1.19312,1.19318,1.1931,1.1931,403100001.0
2005-11-15 20:21:00,1.19309,1.19316,1.19298,1.193,345000004.0
2005-11-15 20:22:00,1.19301,1.19302,1.19289,1.19297,478600010.0
2005-11-15 20:23:00,1.19288,1.19292,1.19262,1.19276,639899999.0
2005-11-15 20:24:00,1.19278,1.19278,1.19269,1.19273,246300001.0
2005-11-15 20:25:00,1.19282,1.19293,1.19282,1.19293,132400000.0
2005-11-15 20:26:00,1.19296,1.19298,1.1929,1.19293,233299998.0
2005-11-15 20:27:00,1.19291,1.19293,1.19281,1.19282,175300002.0
2005-11-15 20:28:00,1.19284,1.19297,1.19281,1.19282,713799991.0
2005-11-15 20:29:00,1.19277,1.19289,1.19275,1.19283,482500003.0
2005-11-15 20:30:00,1.19282,1.19287,1.19276,1.19282,287799999.0
2005-11-15 20:31:00,1.19285,1.19292,1.19271,1.19292,481600002.0
2005-11-15 20:32:00,1.19296,1.19311,1.19296,1.19303,467099996.0
2005-11-15 20:33:00,1.19296,1.19306,1.19296,1.19304,271100001.0
2005-11-15 20:34:00,1.19303,1.19323,1.19302,1.1932,111000003.0
2005-11-15 20:35:00,1.1933,1.19343,1.19329,1.1933,153799999.0
2005-11-15 20:36:00,1.19325,1.19325,1.19298,1.19312,371200003.0
2005-11-15 20:37:00,1.19312,1.19316,1.1931,1.19314,282100003.0
2005-11-15 20:38:00,1.19316,1.19337,1.19316,1.19328,306390004.0
2005-11-15 20:39:00,1.1934,1.19345,1.19335,1.19345,336199996.0
2005-11-15 20:40:00,1.19342,1.19342,1.19322,1.19325,308099999.0
2005-11-15 20:41:00,1.1933,1.1933,1.19322,1.1933,492700005.0
2005-11-15 20:42:00,1.1933,1.1933,1.19325,1.19327,499100003.0
2005-11-15 20:43:00,1.19327,1.19337,1.19327,1.19336,209400003.0
2005-11-15 20:44:00,1.1934,1.19348,1.19333,1.19345,34299999.0
2005-11-15 20:45:00,1.19344,1.19357,1.19341,1.19343,211200000.0
2005-11-15 20:46:00,1.19345,1.19355,1.19345,1.19355,186100001.0
2005-11-15 20:47:00,1.19353,1.19353,1.19343,1.19344,235500006.0
2005-11-15 20:48:00,1.19345,1.19345,1.1934,1.19345,92400001.0
2005-11-15 20:49:00,1.19342,1.19342,1.19319,1.19319,336100005.0
2005-11-15 20:50:00,1.19313,1.19326,1.19313,1.19313,168500001.0
2005-11-15 20:51:00,1.19315,1.19322,1.19309,1.19322,34400000.0
2005-11-15 20:52:00,1.19327,1.19333,1.19327,1.19333,77199999.0
2005-11-15 20:53:00,1.1933,1.19335,1.19325,1.19325,279800002.0
2005-11-15 20:54:00,1.1933,1.19335,1.1932,1.19325,403700003.0
2005-11-15 20:55:00,1.19332,1.19333,1.19325,1.1933,144400001.0
2005-11-15 20:56:00,1.19328,1.19328,1.19319,1.19324,440600003.0
2005-11-15 20:57:00,1.19318,1.19322,1.19315,1.19322,477999997.0
2005-11-15 20:58:00,1.19322,1.19332,1.19322,1.19322,340200003.0
2005-11-15 20:59:00,1.19317,1.19333,1.19316,1.19333,288499997.0
2005-11-15 21:00:00,1.19322,1.19342,1.19322,1.19337,1027200013.0
2005-11-15 21:01:00,1.1934,1.19345,1.19335,1.1934,678100009.0
2005-11-15 21:02:00,1.19335,1.1934,1.19335,1.19335,130300000.0
2005-11-15 21:03:00,1.19351,1.19363,1.19339,1.19339,595500002.0
2005-11-15 21:04:00,1.1934,1.19362,1.19337,1.19362,631799997.0
2005-11-15 21:05:00,1.19364,1.19364,1.19343,1.19357,820500005.0
2005-11-15 21:06:00,1.19364,1.19364,1.19349,1.19355,107700001.0
2005-11-15 21:07:00,1.19364,1.19374,1.19358,1.19362,717000001.0
2005-11-15 21:08:00,1.19362,1.19369,1.1936,1.19368,196800005.0
2005-11-15 21:09:00,1.19358,1.19367,1.19357,1.19365,98700000.0
2005-11-15 21:10:00,1.19361,1.19361,1.19347,1.19358,268499997.0
2005-11-15 21:11:00,1.1936,1.19365,1.19338,1.19338,301300002.0
2005-11-15 21:12:00,1.19344,1.19356,1.19344,1.19347,357099999.0
2005-11-15 21:13:00,1.19344,1.19346,1.19332,1.19332,379200002.0
2005-11-15 21:14:00,1.19344,1.19356,1.19344,1.19348,190299999.0
2005-11-15 21:15:00,1.19348,1.19353,1.19348,1.19348,77699999.0
2005-11-15 21:16:00,1.19344,1.19358,1.19342,1.19342,98900000.0
2005-11-15 21:17:00,1.19347,1.19353,1.19344,1.19353,83299999.0
2005-11-15 21:18:00,1.1936,1.19365,1.19355,1.1936,120300001.0
2005-11-15 21:19:00,1.19355,1.1936,1.19355,1.19355,170500002.0
2005-11-15 21:20:00,1.19355,1.19355,1.19355,1.19355,2500000.0
2005-11-15 21:21:00,1.1937,1.1938,1.1937,1.1938,32800000.0
2005-11-15 21:22:00,1.19393,1.19394,1.1939,1.19394,119500000.0
2005-11-15 21:23:00,1.19392,1.19398,1.19392,1.19398,28600000.0
2005-11-15 21:24:00,1.19382,1.19382,1.19372,1.19372,28800000.0
2005-11-15 21:25:00,1.19382,1.19388,1.19382,1.19388,42300000.0
2005-11-15 21:26:00,1.1939,1.19392,1.19382,1.19382,78299999.0
2005-11-15 21:27:00,1.19377,1.19377,1.19363,1.19369,170300002.0
2005-11-15 21:28:00,1.19372,1.19386,1.19356,1.19386,341299999.0
2005-11-15 21:29:00,1.19387,1.19387,1.19377,1.19383,183000000.0
2005-11-15 21:30:00,1.19395,1.19402,1.19395,1.194,40300000.0
2005-11-15 21:31:00,1.19397,1.19397,1.19374,1.19374,37700000.0
2005-11-15 21:32:00,1.19369,1.19377,1.1936,1.19373,139500000.0
2005-11-15 21:33:00,1.19379,1.19393,1.19377,1.19382,173100002.0
2005-11-15 21:34:00,1.19382,1.19388,1.19382,1.19383,162800003.0
2005-11-15 21:35:00,1.19382,1.19391,1.19382,1.1939,103000000.0
2005-11-15 21:36:00,1.19386,1.19386,1.19377,1.19377,79100000.0
2005-11-15 21:37:00,1.19384,1.19384,1.19373,1.19377,73699998.0
2005-11-15 21:38:00,1.19378,1.1938,1.19372,1.19372,54600000.0
2005-11-15 21:39:00,1.1937,1.1937,1.19365,1.1937,381399997.0
2005-11-15 21:40:00,1.1937,1.1937,1.19362,1.19365,212790000.0
2005-11-15 21:41:00,1.19377,1.19377,1.19355,1.19355,126800002.0
2005-11-15 21:42:00,1.19345,1.19345,1.19331,1.1934,85300000.0
2005-11-15 21:43:00,1.19344,1.1936,1.19343,1.19343,111800003.0
2005-11-15 21:44:00,1.19342,1.19345,1.19336,1.19336,114000002.0
2005-11-15 21:45:00,1.19332,1.19337,1.19332,1.19332,135499999.0
2005-11-15 21:46:00,1.19335,1.19364,1.19335,1.19353,194499999.0
2005-11-15 21:47:00,1.19355,1.19368,1.19355,1.1936,208399996.0
2005-11-15 21:48:00,1.19362,1.19367,1.1936,1.19362,152400001.0
2005-11-15 21:49:00,1.19357,1.19369,1.19357,1.1936,20900000.0
2005-11-15 21:50:00,1.19355,1.1936,1.19355,1.1936,63300001.0
2005-11-15 21:51:00,1.19364,1.19367,1.19355,1.19355,83200000.0
2005-11-15 21:52:00,1.19352,1.1936,1.19352,1.1936,94900002.0
2005-11-15 21:53:00,1.19357,1.19357,1.19336,1.19349,159800001.0
2005-11-15 21:54:00,1.19344,1.19344,1.19319,1.19319,133700000.0
2005-11-15 21:55:00,1.19318,1.19318,1.19304,1.19304,50199999.0
2005-11-15 21:56:00,1.19302,1.19308,1.19302,1.19305,40000000.0
2005-11-15 21:57:00,1.19291,1.19296,1.19283,1.1929,35099999.0
2005-11-15 21:58:00,1.19287,1.19301,1.19287,1.19295,72700002.0
2005-11-15 21:59:00,1.19276,1.19277,1.19261,1.19264,93200000.0
2005-11-15 22:00:00,1.19267,1.19287,1.19267,1.1928,210399999.0
2005-11-15 22:01:00,1.19298,1.19338,1.19298,1.19317,179000000.0
2005-11-15 22:02:00,1.19313,1.19328,1.19308,1.19308,280199994.0
2005-11-15 22:03:00,1.19305,1.1931,1.19302,1.19309,117800000.0
2005-11-15 22:04:00,1.19312,1.19312,1.19289,1.19292,208000002.0
2005-11-15 22:05:00,1.193,1.19302,1.19295,1.19295,66199998.0
2005-11-15 22:06:00,1.19295,1.19305,1.19292,1.19292,190400001.0
2005-11-15 22:07:00,1.19295,1.19295,1.19285,1.19295,72500000.0
2005-11-15 22:08:00,1.19293,1.19295,1.1929,1.19295,132699999.0
2005-11-15 22:09:00,1.19284,1.1929,1.19271,1.19271,146300002.0
2005-11-15 22:10:00,1.19262,1.19262,1.19235,1.19235,17800000.0
2005-11-15 22:11:00,1.19225,1.19225,1.19216,1.19219,79299997.0
2005-11-15 22:12:00,1.19223,1.19239,1.19223,1.19238,135400001.0
2005-11-15 22:13:00,1.19233,1.19249,1.19231,1.19248,104900002.0
2005-11-15 22:14:00,1.19258,1.19266,1.19256,1.19257,71800000.0
2005-11-15 22:15:00,1.19258,1.19258,1.1925,1.19255,126100002.0
2005-11-15 22:16:00,1.19255,1.19258,1.1925,1.19258,62200000.0
2005-11-15 22:17:00,1.19265,1.19293,1.19265,1.19281,28800000.0
2005-11-15 22:18:00,1.19275,1.19275,1.1927,1.1927,46499999.0
2005-11-15 22:19:00,1.19265,1.19275,1.19265,1.1927,108000000.0
2005-11-15 22:20:00,1.19268,1.19271,1.19251,1.19251,54200001.0
2005-11-15 22:21:00,1.19243,1.19243,1.19229,1.19233,272500001.0
2005-11-15 22:22:00,1.19234,1.19243,1.19228,1.19228,97300001.0
2005-11-15 22:23:00,1.19228,1.19235,1.19225,1.1923,148999999.0
2005-11-15 22:24:00,1.19231,1.19243,1.19231,1.19238,231999997.0
2005-11-15 22:25:00,1.1923,1.1923,1.19212,1.19214,38300000.0
2005-11-15 22:26:00,1.19216,1.19229,1.19212,1.19224,181400000.0
2005-11-15 22:27:00,1.19218,1.19223,1.19214,1.19218,360700000.0
2005-11-15 22:28:00,1.19216,1.19226,1.19216,1.1922,57300000.0
2005-11-15 22:29:00,1.19218,1.19223,1.19207,1.19207,211699999.0
2005-11-15 22:30:00,1.19202,1.19202,1.19186,1.19189,88700002.0
2005-11-15 22:31:00,1.19207,1.19208,1.19207,1.19208,23100000.0
2005-11-15 22:32:00,1.19213,1.19215,1.19203,1.1921,168899999.0
2005-11-15 22:33:00,1.19219,1.19231,1.19219,1.1923,239200002.0
2005-11-15 22:34:00,1.19225,1.19233,1.19218,1.19223,421599997.0
2005-11-15 22:35:00,1.19225,1.19225,1.1922,1.1922,121899999.0
2005-11-15 22:36:00,1.19224,1.19228,1.19217,1.19217,163700003.0
2005-11-15 22:37:00,1.19214,1.19218,1.19208,1.19216,85800000.0
2005-11-15 22:38:00,1.19225,1.19235,1.19225,1.1923,163400002.0
2005-11-15 22:39:00,1.19232,1.19232,1.19205,1.19205,210199998.0
2005-11-15 22:40:00,1.19212,1.19212,1.19195,1.19195,32500000.0
2005-11-15 22:41:00,1.19197,1.19202,1.19195,1.19198,12000000.0
2005-11-15 22:42:00,1.19216,1.19234,1.19213,1.19217,94300002.0
2005-11-15 22:43:00,1.19212,1.19221,1.19199,1.19218,306400000.0
2005-11-15 22:44:00,1.19218,1.19222,1.19206,1.19206,203199998.0
2005-11-15 22:45:00,1.19205,1.1921,1.19205,1.1921,16700000.0
2005-11-15 22:46:00,1.19214,1.19219,1.19205,1.19219,82900002.0
2005-11-15 22:47:00,1.19217,1.19229,1.19214,1.1922,159200002.0
2005-11-15 22:48:00,1.1922,1.19224,1.19201,1.19201,147700000.0
2005-11-15 22:49:00,1.19197,1.19197,1.19187,1.19187,59900000.0
2005-11-15 22:50:00,1.19186,1.19188,1.19181,1.19188,47900000.0
2005-11-15 22:51:00,1.192,1.192,1.19183,1.1919,73999998.0
2005-11-15 22:52:00,1.1918,1.1918,1.19144,1.1915,171100001.0
2005-11-15 22:53:00,1.19151,1.19156,1.19144,1.19147,58600000.0
2005-11-15 22:54:00,1.19143,1.19161,1.19142,1.19155,102900000.0
2005-11-15 22:55:00,1.19157,1.19163,1.19141,1.19145,244600004.0
2005-11-15 22:56:00,1.19145,1.19145,1.1914,1.1914,74600003.0
2005-11-15 22:57:00,1.19142,1.1915,1.1914,1.19147,164600004.0
2005-11-15 22:58:00,1.19163,1.19177,1.19156,1.19177,43900000.0
2005-11-15 22:59:00,1.19182,1.19189,1.1916,1.19167,112099999.0
2005-11-15 23:00:00,1.19186,1.19193,1.1915,1.19193,62099999.0
2005-11-15 23:01:00,1.19195,1.19195,1.19182,1.19182,61199999.0
2005-11-15 23:02:00,1.19181,1.19191,1.1918,1.19189,55100000.0
2005-11-15 23:03:00,1.19197,1.19203,1.19192,1.19192,40400000.0
2005-11-15 23:04:00,1.19186,1.19187,1.19172,1.19187,119300003.0
2005-11-15 23:05:00,1.19188,1.19188,1.19178,1.19184,110899999.0
2005-11-15 23:06:00,1.19194,1.19213,1.19194,1.19195,111399998.0
2005-11-15 23:07:00,1.19188,1.19205,1.1918,1.19205,134900000.0
2005-11-15 23:08:00,1.19207,1.19208,1.19199,1.19208,157200001.0
2005-11-15 23:09:00,1.19208,1.19212,1.19194,1.19212,128100000.0
2005-11-15 23:10:00,1.19214,1.19217,1.19207,1.19207,98700002.0
2005-11-15 23:11:00,1.19205,1.19224,1.19205,1.19224,50100002.0
2005-11-15 23:12:00,1.19218,1.19221,1.1921,1.19214,41800001.0
2005-11-15 23:13:00,1.1921,1.19215,1.19205,1.19215,106600001.0
2005-11-15 23:14:00,1.19205,1.1921,1.19205,1.1921,39600001.0
2005-11-15 23:15:00,1.19215,1.19215,1.192,1.192,82300002.0
2005-11-15 23:16:00,1.19202,1.1922,1.192,1.19218,104000001.0
2005-11-15 23:17:00,1.19217,1.19221,1.19208,1.19208,140900002.0
2005-11-15 23:18:00,1.19208,1.19208,1.19198,1.19202,51500002.0
2005-11-15 23:19:00,1.19203,1.19207,1.19203,1.19207,47799999.0
2005-11-15 23:20:00,1.19199,1.19215,1.19199,1.19212,121800000.0
2005-11-15 23:21:00,1.19206,1.19209,1.19206,1.19209,16100000.0
2005-11-15 23:22:00,1.192,1.19207,1.1919,1.192,79500000.0
2005-11-15 23:23:00,1.192,1.19207,1.19195,1.19195,43200000.0
2005-11-15 23:24:00,1.192,1.192,1.192,1.192,8000000.0
2005-11-15 23:25:00,1.19216,1.19227,1.19203,1.19203,73699999.0
2005-11-15 23:26:00,1.19195,1.19205,1.19192,1.192,132599999.0
2005-11-15 23:27:00,1.19201,1.1921,1.192,1.19209,117900001.0
2005-11-15 23:28:00,1.19216,1.19222,1.19211,1.19216,101400001.0
2005-11-15 23:29:00,1.19225,1.19233,1.1921,1.1921,168500003.0
2005-11-15 23:30:00,1.19215,1.19219,1.19212,1.19212,57600000.0
2005-11-15 23:31:00,1.1921,1.1921,1.1921,1.1921,10700000.0
2005-11-15 23:32:00,1.19213,1.19213,1.19205,1.1921,176800001.0
2005-11-15 23:33:00,1.19207,1.19215,1.19207,1.19215,67000000.0
2005-11-15 23:34:00,1.1921,1.19215,1.19205,1.19215,124000002.0
2005-11-15 23:35:00,1.192,1.1922,1.192,1.19219,142300002.0
2005-11-15 23:36:00,1.19218,1.19233,1.19203,1.19233,110600002.0
2005-11-15 23:37:00,1.19228,1.19228,1.19227,1.19227,34500000.0
2005-11-15 23:38:00,1.19232,1.19245,1.19232,1.1924,188600002.0
2005-11-15 23:39:00,1.19239,1.19258,1.19239,1.19246,95200002.0
2005-11-15 23:40:00,1.19251,1.19251,1.19251,1.19251,7300000.0
2005-11-15 23:41:00,1.1926,1.19265,1.19255,1.19255,97200001.0
2005-11-15 23:42:00,1.19259,1.19264,1.19248,1.19251,112700000.0
2005-11-15 23:43:00,1.1925,1.19255,1.1925,1.1925,46299999.0
2005-11-15 23:44:00,1.19245,1.19245,1.19222,1.19222,199400001.0
2005-11-15 23:45:00,1.19228,1.19228,1.19215,1.1922,57099999.0
2005-11-15 23:46:00,1.19215,1.19215,1.19215,1.19215,6400000.0
2005-11-15 23:47:00,1.1922,1.1922,1.1922,1.1922,1300000.0
2005-11-15 23:48:00,1.19217,1.19217,1.19212,1.19213,58500000.0
2005-11-15 23:49:00,1.19215,1.1922,1.19212,1.19215,116999999.0
2005-11-15 23:50:00,1.19225,1.19225,1.19225,1.19225,12200000.0
2005-11-15 23:51:00,1.1922,1.19225,1.19213,1.19213,122500000.0
2005-11-15 23:52:00,1.19212,1.1922,1.19212,1.19215,49500001.0
2005-11-15 23:53:00,1.19218,1.19225,1.19215,1.1922,100099998.0
2005-11-15 23:54:00,1.19216,1.19216,1.19205,1.19205,52500000.0
2005-11-15 23:55:00,1.19197,1.19211,1.19197,1.19204,74100000.0
2005-11-15 23:56:00,1.19178,1.19207,1.19176,1.19207,104200000.0
2005-11-15 23:57:00,1.19235,1.19247,1.19231,1.19231,106399999.0
2005-11-15 23:58:00,1.19232,1.19241,1.19226,1.19235,87999998.0
2005-11-15 23:59:00,1.19225,1.19228,1.19225,1.19228,25400000.0
2005-11-16 00:00:00,1.19235,1.19235,1.1923,1.1923,57800000.0
2005-11-16 00:01:00,1.19227,1.19232,1.19227,1.19232,79400003.0
2005-11-16 00:02:00,1.19232,1.19235,1.19225,1.19235,83499999.0
2005-11-16 00:03:00,1.19225,1.19235,1.19225,1.19235,41100000.0
2005-11-16 00:04:00,1.19235,1.19237,1.19225,1.1923,70899999.0
2005-11-16 00:05:00,1.19225,1.19235,1.19225,1.19235,70100000.0
2005-11-16 00:06:00,1.1923,1.19232,1.19227,1.19227,32000000.0
2005-11-16 00:07:00,1.1923,1.1923,1.19225,1.19225,17900000.0
2005-11-16 00:08:00,1.19232,1.19232,1.19225,1.19232,61700000.0
2005-11-16 00:09:00,1.1923,1.19235,1.19225,1.19235,78800001.0
2005-11-16 00:10:00,1.1923,1.19235,1.1923,1.1923,8000000.0
2005-11-16 00:11:00,1.1923,1.1923,1.19225,1.1923,136600001.0
2005-11-16 00:12:00,1.19235,1.19235,1.19225,1.1923,90700000.0
2005-11-16 00:13:00,1.19227,1.19236,1.19195,1.19195,88690000.0
2005-11-16 00:14:00,1.19202,1.19226,1.19202,1.19226,94800000.0
2005-11-16 00:15:00,1.1924,1.19248,1.19227,1.19233,113700000.0
2005-11-16 00:16:00,1.19223,1.19251,1.19212,1.19212,129899999.0
2005-11-16 00:17:00,1.19196,1.19227,1.19196,1.19212,138800000.0
2005-11-16 00:18:00,1.192,1.19216,1.19188,1.1921,126800002.0
2005-11-16 00:19:00,1.19223,1.19224,1.19199,1.19207,70500000.0
2005-11-16 00:20:00,1.19198,1.19198,1.19169,1.1917,89400002.0
2005-11-16 00:21:00,1.19199,1.19199,1.19161,1.19174,151000001.0
2005-11-16 00:22:00,1.19208,1.19208,1.19168,1.1917,89500002.0
2005-11-16 00:23:00,1.19208,1.19208,1.19164,1.19173,93499999.0
2005-11-16 00:24:00,1.19203,1.19203,1.19163,1.1917,108099999.0
2005-11-16 00:25:00,1.19194,1.19194,1.19167,1.19172,134000000.0
2005-11-16 00:26:00,1.19198,1.19198,1.19167,1.19167,87499998.0
2005-11-16 00:27:00,1.19198,1.19198,1.1917,1.19174,106199997.0
2005-11-16 00:28:00,1.19197,1.19197,1.19165,1.19169,61600001.0
2005-11-16 00:29:00,1.19194,1.19194,1.19165,1.19165,70400000.0
2005-11-16 00:30:00,1.19193,1.19193,1.19165,1.19167,47000000.0
2005-11-16 00:31:00,1.19197,1.19197,1.19167,1.19167,81699999.0
2005-11-16 00:32:00,1.19197,1.19197,1.19166,1.1917,90499999.0
2005-11-16 00:33:00,1.19198,1.19198,1.19168,1.19168,113099998.0
2005-11-16 00:34:00,1.19202,1.19202,1.19162,1.19176,130600001.0
2005-11-16 00:35:00,1.192,1.192,1.19164,1.19164,51500000.0
2005-11-16 00:36:00,1.1919,1.1919,1.19166,1.19166,131300000.0
2005-11-16 00:37:00,1.19208,1.19208,1.19167,1.19174,88100001.0
2005-11-16 00:38:00,1.19193,1.19193,1.19162,1.19166,126900001.0
2005-11-16 00:39:00,1.19204,1.19204,1.19165,1.19165,149800002.0
2005-11-16 00:40:00,1.19195,1.19195,1.19169,1.19169,78900000.0
2005-11-16 00:41:00,1.19197,1.19197,1.19169,1.1917,60400001.0
2005-11-16 00:42:00,1.19198,1.19198,1.19173,1.19177,96100000.0
2005-11-16 00:43:00,1.19201,1.19201,1.19167,1.19177,117600001.0
2005-11-16 00:44:00,1.19193,1.19193,1.1917,1.19173,71199999.0
2005-11-16 00:45:00,1.19201,1.19201,1.19166,1.19172,84000000.0
2005-11-16 00:46:00,1.19193,1.19193,1.19172,1.19175,70900000.0
2005-11-16 00:47:00,1.19202,1.19209,1.19196,1.19207,212899999.0
2005-11-16 00:48:00,1.19205,1.19215,1.19205,1.19215,157900002.0
2005-11-16 00:49:00,1.19212,1.19215,1.19205,1.19205,71300001.0
2005-11-16 00:50:00,1.19215,1.19215,1.19207,1.1921,194299999.0
2005-11-16 00:51:00,1.1921,1.19215,1.19202,1.1921,54199999.0
2005-11-16 00:52:00,1.1921,1.1921,1.19205,1.19205,106799999.0
2005-11-16 00:53:00,1.19205,1.1921,1.19205,1.1921,15400000.0
2005-11-16 00:54:00,1.19215,1.19215,1.19205,1.19212,130200000.0
2005-11-16 00:55:00,1.1921,1.19215,1.19205,1.19205,74000001.0
2005-11-16 00:56:00,1.19207,1.1921,1.19202,1.19207,169199998.0
2005-11-16 00:57:00,1.19206,1.19207,1.1919,1.19202,113100001.0
2005-11-16 00:58:00,1.19203,1.19203,1.19181,1.19196,87099999.0
2005-11-16 00:59:00,1.192,1.19205,1.192,1.192,68899999.0
2005-11-16 01:00:00,1.192,1.19208,1.192,1.19208,93400001.0
2005-11-16 01:01:00,1.19205,1.19205,1.19195,1.192,158100001.0
2005-11-16 01:02:00,1.192,1.19205,1.19195,1.192,75599999.0
2005-11-16 01:03:00,1.19205,1.19205,1.19192,1.19205,79800000.0
2005-11-16 01:04:00,1.192,1.19205,1.19195,1.192,147599998.0
2005-11-16 01:05:00,1.19205,1.19205,1.19185,1.192,118100001.0
2005-11-16 01:06:00,1.19194,1.19212,1.19194,1.19212,38700000.0
2005-11-16 01:07:00,1.19213,1.19217,1.19213,1.19217,53100001.0
2005-11-16 01:08:00,1.1922,1.19225,1.19215,1.19225,145499999.0
2005-11-16 01:09:00,1.19225,1.19225,1.19225,1.19225,14300000.0
2005-11-16 01:10:00,1.19222,1.19222,1.19222,1.19222,22500000.0
2005-11-16 01:11:00,1.19223,1.19227,1.19223,1.19227,23099999.0
2005-11-16 01:12:00,1.19233,1.19245,1.19233,1.19242,144000001.0
2005-11-16 01:13:00,1.1924,1.1924,1.1924,1.1924,15100000.0
2005-11-16 01:14:00,1.19235,1.19235,1.19235,1.19235,39100002.0
2005-11-16 01:15:00,1.19238,1.19238,1.19227,1.19234,75000000.0
2005-11-16 01:16:00,1.19238,1.1924,1.19232,1.19235,63500000.0
2005-11-16 01:17:00,1.1924,1.1924,1.19235,1.1924,65600000.0
2005-11-16 01:18:00,1.19245,1.19245,1.19245,1.19245,8900000.0
2005-11-16 01:19:00,1.1924,1.1924,1.1924,1.1924,18300000.0
2005-11-16 01:20:00,1.19232,1.1924,1.19232,1.1924,61900001.0
2005-11-16 01:21:00,1.19236,1.19236,1.19227,1.19227,78000002.0
2005-11-16 01:22:00,1.19233,1.19237,1.19233,1.19237,57700002.0
2005-11-16 01:23:00,1.1924,1.19242,1.1924,1.19242,46799998.0
2005-11-16 01:24:00,1.19237,1.19237,1.19225,1.19225,23100001.0
2005-11-16 01:25:00,1.19228,1.19229,1.19217,1.19228,90599999.0
2005-11-16 01:26:00,1.19232,1.19238,1.19232,1.19234,8100000.0
2005-11-16 01:27:00,1.19238,1.19238,1.19225,1.19227,78999998.0
2005-11-16 01:28:00,1.19239,1.19239,1.19234,1.19234,53799999.0
2005-11-16 01:29:00,1.19241,1.19241,1.19225,1.1923,89400001.0
2005-11-16 01:30:00,1.19227,1.19231,1.19227,1.19231,23200000.0
2005-11-16 01:31:00,1.19235,1.19235,1.19224,1.19225,30400000.0
2005-11-16 01:32:00,1.19213,1.1923,1.19211,1.1923,95500000.0
2005-11-16 01:33:00,1.19233,1.19237,1.19233,1.19236,8800000.0
2005-11-16 01:34:00,1.19247,1.19247,1.19225,1.19232,74599998.0
2005-11-16 01:35:00,1.19234,1.1924,1.19228,1.1923,70700003.0
2005-11-16 01:36:00,1.19225,1.19225,1.19215,1.1922,27199999.0
2005-11-16 01:37:00,1.19212,1.1922,1.19212,1.1922,38700001.0
2005-11-16 01:38:00,1.19213,1.1922,1.19212,1.19212,72300001.0
2005-11-16 01:39:00,1.19204,1.19204,1.19191,1.19191,48399999.0
2005-11-16 01:40:00,1.19128,1.19128,1.19037,1.19045,136700001.0
2005-11-16 01:41:00,1.19039,1.19039,1.19,1.19,76800000.0
2005-11-16 01:42:00,1.19,1.19,1.19,1.19,11900000.0
2005-11-16 01:43:00,1.19,1.19007,1.19,1.19007,49600000.0
2005-11-16 01:44:00,1.18997,1.19,1.18995,1.19,35100000.0
2005-11-16 01:45:00,1.19012,1.19054,1.19012,1.19043,58900001.0
2005-11-16 01:46:00,1.1904,1.19042,1.19039,1.19039,76200001.0
2005-11-16 01:47:00,1.19047,1.19061,1.19046,1.19057,38400001.0
2005-11-16 01:48:00,1.19059,1.19083,1.19057,1.19083,29400000.0
2005-11-16 01:49:00,1.19097,1.19103,1.19095,1.19099,65299998.0
2005-11-16 01:50:00,1.19093,1.19099,1.19093,1.19099,24000001.0
2005-11-16 01:51:00,1.19095,1.19095,1.19092,1.19092,10400000.0
2005-11-16 01:52:00,1.191,1.19105,1.19095,1.19105,72599999.0
2005-11-16 01:53:00,1.19102,1.19108,1.19102,1.19108,64100001.0
2005-11-16 01:54:00,1.19119,1.19145,1.19119,1.1914,92100001.0
2005-11-16 01:55:00,1.19132,1.19152,1.19132,1.19152,45800001.0
2005-11-16 01:56:00,1.1915,1.19162,1.1915,1.19159,73600002.0
2005-11-16 01:57:00,1.1917,1.19183,1.19165,1.19167,123699999.0
2005-11-16 01:58:00,1.19173,1.19181,1.19161,1.19181,37800000.0
2005-11-16 01:59:00,1.19196,1.19209,1.19196,1.19209,32100000.0
2005-11-16 02:00:00,1.19226,1.19246,1.19226,1.19239,109000000.0
2005-11-16 02:01:00,1.19253,1.19253,1.19253,1.19253,23100000.0
2005-11-16 02:02:00,1.19247,1.19247,1.19243,1.19243,23300000.0
2005-11-16 02:03:00,1.19238,1.19245,1.1923,1.19242,100200000.0
2005-11-16 02:04:00,1.1924,1.1924,1.19237,1.19237,67000001.0
2005-11-16 02:05:00,1.19245,1.19245,1.19232,1.1924,86300002.0
2005-11-16 02:06:00,1.1923,1.19243,1.1923,1.19243,77200000.0
2005-11-16 02:07:00,1.19245,1.19245,1.19232,1.19235,61500002.0
2005-11-16 02:08:00,1.19238,1.19238,1.19209,1.19209,98400001.0
2005-11-16 02:09:00,1.19214,1.19214,1.19211,1.19211,26399999.0
2005-11-16 02:10:00,1.19218,1.19228,1.19218,1.1922,167699999.0
2005-11-16 02:11:00,1.19222,1.19228,1.1922,1.19228,47799999.0
2005-11-16 02:12:00,1.19238,1.19238,1.19234,1.19234,55499999.0
2005-11-16 02:13:00,1.19241,1.19248,1.1924,1.19246,83899999.0
2005-11-16 02:14:00,1.1924,1.1924,1.1924,1.1924,55299999.0
2005-11-16 02:15:00,1.19245,1.19245,1.19235,1.19245,91099999.0
2005-11-16 02:16:00,1.1924,1.1924,1.1924,1.1924,9600000.0
2005-11-16 02:17:00,1.19245,1.19245,1.19242,1.19242,63600001.0
2005-11-16 02:18:00,1.19235,1.19235,1.19235,1.19235,800000.0
2005-11-16 02:19:00,1.19234,1.19248,1.19232,1.19248,64600001.0
2005-11-16 02:20:00,1.19245,1.19258,1.19245,1.19255,152399999.0
2005-11-16 02:21:00,1.19245,1.1925,1.19245,1.1925,50800000.0
2005-11-16 02:22:00,1.1925,1.19255,1.19245,1.19255,177699996.0
2005-11-16 02:23:00,1.19247,1.19254,1.19238,1.19248,95300001.0
2005-11-16 02:24:00,1.19235,1.19235,1.1922,1.1922,78100001.0
2005-11-16 02:25:00,1.19225,1.19232,1.19225,1.19232,18500000.0
2005-11-16 02:26:00,1.19234,1.19234,1.19231,1.19231,8800000.0
2005-11-16 02:27:00,1.1924,1.1924,1.1924,1.1924,19299999.0
2005-11-16 02:28:00,1.19229,1.19233,1.19229,1.19233,13700000.0
2005-11-16 02:29:00,1.19225,1.19235,1.19223,1.1923,101400000.0
2005-11-16 02:30:00,1.19235,1.19238,1.19234,1.19237,123799998.0
2005-11-16 02:31:00,1.1924,1.19245,1.19237,1.19238,130100001.0
2005-11-16 02:32:00,1.19245,1.19245,1.1924,1.1924,71899998.0
2005-11-16 02:33:00,1.19245,1.19245,1.1924,1.1924,48599999.0
2005-11-16 02:34:00,1.19238,1.1924,1.19235,1.1924,74900000.0
2005-11-16 02:35:00,1.19245,1.19245,1.19235,1.19235,47700001.0
2005-11-16 02:36:00,1.1924,1.1924,1.1924,1.1924,32700000.0
2005-11-16 02:37:00,1.19245,1.19245,1.19235,1.19235,25500001.0
2005-11-16 02:38:00,1.19235,1.1924,1.19235,1.1924,101099998.0
2005-11-16 02:39:00,1.1924,1.19245,1.19232,1.19245,63800001.0
2005-11-16 02:40:00,1.19232,1.19235,1.19232,1.19235,19899999.0
2005-11-16 02:41:00,1.1924,1.1924,1.19235,1.19235,12700000.0
2005-11-16 02:42:00,1.19242,1.19252,1.19242,1.19252,23500000.0
2005-11-16 02:43:00,1.19255,1.19255,1.1925,1.1925,137600001.0
2005-11-16 02:44:00,1.19245,1.1925,1.19245,1.1925,82799999.0
2005-11-16 02:45:00,1.19245,1.19245,1.19245,1.19245,4800000.0
2005-11-16 02:46:00,1.19245,1.19245,1.19245,1.19245,22900000.0
2005-11-16 02:47:00,1.19248,1.19248,1.19245,1.19245,34000000.0
2005-11-16 02:48:00,1.19253,1.19255,1.19245,1.1925,63399999.0
2005-11-16 02:49:00,1.19255,1.19255,1.1925,1.1925,39300000.0
2005-11-16 02:50:00,1.19248,1.19248,1.19248,1.19248,4000000.0
2005-11-16 02:51:00,1.19245,1.19255,1.19245,1.19245,30900000.0
2005-11-16 02:52:00,1.1925,1.1925,1.19245,1.19245,24100000.0
2005-11-16 02:53:00,1.19239,1.19252,1.19239,1.19252,45500000.0
2005-11-16 02:54:00,1.19248,1.19248,1.19243,1.19243,70800000.0
2005-11-16 02:55:00,1.19251,1.19251,1.19235,1.19243,35300001.0
2005-11-16 02:56:00,1.19255,1.19255,1.1925,1.1925,37600000.0
2005-11-16 02:57:00,1.19248,1.1925,1.19238,1.1924,55600001.0
2005-11-16 02:58:00,1.1925,1.1925,1.19245,1.19245,10400000.0
2005-11-16 02:59:00,1.19255,1.19255,1.19243,1.19255,108700000.0
2005-11-16 03:00:00,1.1925,1.19255,1.1924,1.19255,26500000.0
2005-11-16 03:01:00,1.1925,1.1925,1.1925,1.1925,63800000.0
2005-11-16 03:02:00,1.19251,1.19251,1.19232,1.19238,68300000.0
2005-11-16 03:03:00,1.19232,1.19232,1.1922,1.1923,56799999.0
2005-11-16 03:04:00,1.19235,1.19235,1.19223,1.19223,95400001.0
2005-11-16 03:05:00,1.19225,1.19235,1.19225,1.19225,84500000.0
2005-11-16 03:06:00,1.19225,1.1923,1.19225,1.1923,46700000.0
2005-11-16 03:07:00,1.19228,1.19228,1.19228,1.19228,4100000.0
2005-11-16 03:08:00,1.1923,1.1923,1.19225,1.19225,18600000.0
2005-11-16 03:09:00,1.1923,1.19235,1.19225,1.1923,74199999.0
2005-11-16 03:10:00,1.19227,1.19227,1.19227,1.19227,900000.0
2005-11-16 03:11:00,1.19235,1.19235,1.19225,1.19225,7900000.0
2005-11-16 03:12:00,1.1923,1.19235,1.1923,1.19232,43800001.0
2005-11-16 03:13:00,1.19237,1.19237,1.19222,1.19225,86600003.0
2005-11-16 03:14:00,1.1923,1.19235,1.19225,1.19225,107999999.0
2005-11-16 03:15:00,1.19225,1.1923,1.19223,1.19223,25800001.0
2005-11-16 03:16:00,1.1923,1.19238,1.1923,1.19238,65800002.0
2005-11-16 03:17:00,1.19232,1.19235,1.19225,1.19225,89400003.0
2005-11-16 03:18:00,1.19221,1.19236,1.19221,1.19225,102400001.0
2005-11-16 03:19:00,1.19215,1.1922,1.19215,1.1922,38299999.0
2005-11-16 03:20:00,1.19217,1.1923,1.19217,1.19225,55100000.0
2005-11-16 03:21:00,1.19222,1.19222,1.1921,1.19217,39900000.0
2005-11-16 03:22:00,1.1921,1.1921,1.19202,1.1921,33700000.0
2005-11-16 03:23:00,1.19203,1.19217,1.19203,1.1921,54100000.0
2005-11-16 03:24:00,1.1921,1.19217,1.1921,1.19217,20900000.0
2005-11-16 03:25:00,1.1922,1.19225,1.19215,1.19223,60399998.0
2005-11-16 03:26:00,1.19223,1.19225,1.19215,1.1922,28100000.0
2005-11-16 03:27:00,1.19218,1.1922,1.19218,1.1922,39500000.0
2005-11-16 03:28:00,1.1922,1.1922,1.1922,1.1922,17500001.0
2005-11-16 03:29:00,1.19222,1.19229,1.19214,1.19223,107500002.0
2005-11-16 03:30:00,1.1923,1.19237,1.19225,1.19225,179800002.0
2005-11-16 03:31:00,1.19225,1.1923,1.1922,1.1923,64499999.0
2005-11-16 03:32:00,1.1923,1.1923,1.1923,1.1923,23099999.0
2005-11-16 03:33:00,1.1922,1.19232,1.1922,1.19232,25800000.0
2005-11-16 03:34:00,1.19228,1.19235,1.19228,1.19235,3700000.0
2005-11-16 03:35:00,1.19225,1.1923,1.19225,1.1923,71100002.0
2005-11-16 03:36:00,1.19223,1.19235,1.19223,1.19235,60699999.0
2005-11-16 03:37:00,1.19229,1.19229,1.19223,1.19223,72899997.0
2005-11-16 03:38:00,1.19215,1.19225,1.19215,1.19225,21600000.0
2005-11-16 03:39:00,1.1922,1.19225,1.19217,1.1922,149299997.0
2005-11-16 03:40:00,1.19215,1.19225,1.19215,1.1922,96000003.0
2005-11-16 03:41:00,1.1922,1.19225,1.19215,1.19225,43000000.0
2005-11-16 03:42:00,1.19215,1.1922,1.19215,1.1922,31100000.0
2005-11-16 03:43:00,1.19225,1.19225,1.19212,1.19212,78900001.0
2005-11-16 03:44:00,1.1922,1.1922,1.19212,1.19212,31400000.0
2005-11-16 03:45:00,1.19217,1.19225,1.19215,1.19215,133099998.0
2005-11-16 03:46:00,1.19217,1.19217,1.19216,1.19216,12800000.0
2005-11-16 03:47:00,1.19213,1.19213,1.19205,1.1921,173900002.0
2005-11-16 03:48:00,1.19208,1.1922,1.19208,1.19212,62600001.0
2005-11-16 03:49:00,1.1922,1.19223,1.19215,1.19215,80500000.0
2005-11-16 03:50:00,1.19219,1.19231,1.19219,1.19231,30299999.0
2005-11-16 03:51:00,1.19227,1.19237,1.19227,1.19237,41200000.0
2005-11-16 03:52:00,1.19239,1.19242,1.1923,1.19238,125299998.0
2005-11-16 03:53:00,1.19247,1.19253,1.1924,1.19253,145600000.0
2005-11-16 03:54:00,1.19252,1.19266,1.1925,1.19266,94600000.0
2005-11-16 03:55:00,1.19267,1.19267,1.19263,1.19263,30000000.0
2005-11-16 03:56:00,1.19249,1.19256,1.19245,1.19245,29000000.0
2005-11-16 03:57:00,1.1925,1.19268,1.1925,1.1925,98600002.0
2005-11-16 03:58:00,1.19253,1.19279,1.19253,1.19279,23899999.0
2005-11-16 03:59:00,1.19275,1.19275,1.19259,1.19259,117200003.0
2005-11-16 04:00:00,1.19265,1.1928,1.19265,1.1928,5600000.0
2005-11-16 04:01:00,1.19282,1.19282,1.19263,1.19263,73600000.0
2005-11-16 04:02:00,1.19278,1.19282,1.19278,1.19282,26099999.0
2005-11-16 04:03:00,1.19278,1.19282,1.19278,1.19282,4000000.0
2005-11-16 04:04:00,1.19295,1.19295,1.19285,1.19285,74199999.0
2005-11-16 04:05:00,1.19302,1.1931,1.19301,1.19301,158799998.0
2005-11-16 04:06:00,1.1931,1.19312,1.19288,1.19297,123899998.0
2005-11-16 04:07:00,1.193,1.19305,1.19295,1.19305,53400000.0
2005-11-16 04:08:00,1.19299,1.19306,1.19299,1.19306,24700000.0
2005-11-16 04:09:00,1.19311,1.19311,1.19303,1.19305,38299999.0
2005-11-16 04:10:00,1.19296,1.19308,1.19293,1.19308,138900001.0
2005-11-16 04:11:00,1.19316,1.19329,1.19316,1.19329,21599999.0
2005-11-16 04:12:00,1.1934,1.1934,1.1931,1.19312,138000000.0
2005-11-16 04:13:00,1.19315,1.19315,1.1931,1.1931,22300000.0
2005-11-16 04:14:00,1.1931,1.19315,1.19305,1.19305,101100001.0
2005-11-16 04:15:00,1.19308,1.19322,1.19308,1.19318,22400000.0
2005-11-16 04:16:00,1.19326,1.19339,1.19326,1.19339,31899999.0
2005-11-16 04:17:00,1.19363,1.19391,1.19363,1.19388,97499999.0
2005-11-16 04:18:00,1.19378,1.19378,1.19349,1.19349,43400000.0
2005-11-16 04:19:00,1.19345,1.19355,1.1933,1.1933,8500000.0
2005-11-16 04:20:00,1.19351,1.19351,1.19344,1.19344,15900000.0
2005-11-16 04:21:00,1.19335,1.1934,1.1933,1.19338,112199999.0
2005-11-16 04:22:00,1.19332,1.19343,1.19328,1.19335,131000000.0
2005-11-16 04:23:00,1.19325,1.19332,1.1932,1.19325,137800001.0
2005-11-16 04:24:00,1.19323,1.19323,1.19309,1.1932,157500003.0
2005-11-16 04:25:00,1.19326,1.19326,1.19324,1.19324,12800000.0
2005-11-16 04:26:00,1.19315,1.19315,1.19315,1.19315,60800002.0
2005-11-16 04:27:00,1.19318,1.19331,1.19308,1.19322,169099999.0
2005-11-16 04:28:00,1.1931,1.1931,1.1931,1.1931,2300000.0
2005-11-16 04:29:00,1.1932,1.19322,1.1931,1.19315,50800000.0
2005-11-16 04:30:00,1.19316,1.19322,1.19307,1.19322,44299999.0
2005-11-16 04:31:00,1.19325,1.19325,1.19315,1.1932,57900000.0
2005-11-16 04:32:00,1.19312,1.19322,1.19312,1.1932,69600000.0
2005-11-16 04:33:00,1.19315,1.1932,1.1931,1.19315,117499998.0
2005-11-16 04:34:00,1.1932,1.19325,1.19315,1.1932,92100001.0
2005-11-16 04:35:00,1.19318,1.19318,1.19314,1.19314,34300000.0
2005-11-16 04:36:00,1.19307,1.19315,1.19307,1.19315,88499999.0
2005-11-16 04:37:00,1.1931,1.19312,1.1931,1.19312,48600001.0
2005-11-16 04:38:00,1.1931,1.19315,1.19307,1.1931,181899999.0
2005-11-16 04:39:00,1.19308,1.1931,1.19308,1.1931,54800002.0
2005-11-16 04:40:00,1.19306,1.19308,1.19297,1.19297,136300004.0
2005-11-16 04:41:00,1.19298,1.19298,1.1928,1.1928,76200001.0
2005-11-16 04:42:00,1.19277,1.19277,1.19273,1.19273,35600000.0
2005-11-16 04:43:00,1.19268,1.19275,1.1926,1.1927,98100001.0
2005-11-16 04:44:00,1.1927,1.1927,1.1927,1.1927,23300000.0
2005-11-16 04:45:00,1.19265,1.19265,1.19265,1.19265,1300000.0
2005-11-16 04:46:00,1.1927,1.19273,1.19265,1.1927,119000002.0
2005-11-16 04:47:00,1.19265,1.19275,1.19265,1.19267,85399998.0
2005-11-16 04:48:00,1.1927,1.1927,1.19265,1.19265,35400000.0
2005-11-16 04:49:00,1.1927,1.1927,1.19263,1.19265,121600001.0
2005-11-16 04:50:00,1.19265,1.19275,1.19265,1.19265,82000002.0
2005-11-16 04:51:00,1.19278,1.19282,1.1927,1.19279,109299998.0
2005-11-16 04:52:00,1.1928,1.1928,1.1927,1.19277,55000000.0
2005-11-16 04:53:00,1.19277,1.19285,1.19275,1.1928,82099999.0
2005-11-16 04:54:00,1.1928,1.19283,1.19275,1.1928,80000001.0
2005-11-16 04:55:00,1.19275,1.19285,1.19275,1.19282,119799999.0
2005-11-16 04:56:00,1.19275,1.19285,1.19273,1.19285,53399999.0
2005-11-16 04:57:00,1.19285,1.19285,1.19275,1.1928,48099999.0
2005-11-16 04:58:00,1.19285,1.19293,1.19277,1.19277,89500000.0
2005-11-16 04:59:00,1.19277,1.19285,1.19271,1.19271,150899999.0
2005-11-16 05:00:00,1.1927,1.1927,1.1926,1.1926,23899999.0
2005-11-16 05:01:00,1.1927,1.1927,1.19265,1.1927,61699999.0
2005-11-16 05:02:00,1.1927,1.19278,1.19263,1.1927,109199999.0
2005-11-16 05:03:00,1.19272,1.19275,1.19272,1.19275,39200002.0
2005-11-16 05:04:00,1.19265,1.19275,1.19265,1.1927,40799999.0
2005-11-16 05:05:00,1.1927,1.1927,1.1927,1.1927,25600000.0
2005-11-16 05:06:00,1.1927,1.1927,1.1927,1.1927,25700001.0
2005-11-16 05:07:00,1.19278,1.19278,1.19263,1.1927,163999999.0
2005-11-16 05:08:00,1.1927,1.1927,1.1927,1.1927,4800000.0
2005-11-16 05:09:00,1.19265,1.19265,1.19253,1.19253,115300002.0
2005-11-16 05:10:00,1.19255,1.1926,1.19253,1.19258,98799998.0
2005-11-16 05:11:00,1.19262,1.19262,1.19255,1.19255,8600000.0
2005-11-16 05:12:00,1.19265,1.19265,1.1926,1.1926,37400000.0
2005-11-16 05:13:00,1.19252,1.19263,1.19252,1.19258,113700002.0
2005-11-16 05:14:00,1.19262,1.19262,1.19255,1.1926,37400001.0
2005-11-16 05:15:00,1.19255,1.1926,1.19253,1.19253,114800002.0
2005-11-16 05:16:00,1.19265,1.19268,1.19255,1.19255,166600005.0
2005-11-16 05:17:00,1.1926,1.19263,1.19255,1.19255,109900001.0
2005-11-16 05:18:00,1.19258,1.19265,1.19258,1.1926,97099999.0
2005-11-16 05:19:00,1.1926,1.1926,1.19252,1.19252,63300002.0
2005-11-16 05:20:00,1.19268,1.19268,1.19255,1.1926,64500000.0
2005-11-16 05:21:00,1.1926,1.1926,1.1926,1.1926,3200000.0
2005-11-16 05:22:00,1.1926,1.1926,1.19255,1.1926,26300001.0
2005-11-16 05:23:00,1.19261,1.19275,1.1926,1.19274,144700002.0
2005-11-16 05:24:00,1.19281,1.19281,1.19274,1.19274,1600000.0
2005-11-16 05:25:00,1.19274,1.19278,1.19268,1.19273,88300003.0
2005-11-16 05:26:00,1.1927,1.19275,1.19265,1.19265,29500000.0
2005-11-16 05:27:00,1.19265,1.1927,1.19265,1.1927,26900000.0
2005-11-16 05:28:00,1.19273,1.19277,1.19273,1.19277,35900001.0
2005-11-16 05:29:00,1.19283,1.19287,1.1928,1.19286,125600001.0
2005-11-16 05:30:00,1.1928,1.19285,1.19278,1.19278,100200001.0
2005-11-16 05:31:00,1.19274,1.19274,1.19255,1.19267,136600002.0
2005-11-16 05:32:00,1.19278,1.19282,1.19278,1.19282,27099999.0
2005-11-16 05:33:00,1.1928,1.1928,1.1928,1.1928,65999998.0
2005-11-16 05:34:00,1.19275,1.1928,1.19273,1.19273,88800000.0
2005-11-16 05:35:00,1.1928,1.1928,1.19278,1.19278,18500000.0
2005-11-16 05:36:00,1.1928,1.19285,1.1928,1.19285,12800000.0
2005-11-16 05:37:00,1.19275,1.1928,1.19275,1.1928,8800000.0
2005-11-16 05:38:00,1.1928,1.19285,1.1927,1.1927,122499998.0
2005-11-16 05:39:00,1.19283,1.19314,1.19283,1.19307,227900001.0
2005-11-16 05:40:00,1.193,1.19309,1.19298,1.19302,103300003.0
2005-11-16 05:41:00,1.19303,1.19305,1.193,1.19305,60899999.0
2005-11-16 05:42:00,1.19307,1.19311,1.19307,1.19307,42000000.0
2005-11-16 05:43:00,1.19308,1.19323,1.19297,1.19323,84199999.0
2005-11-16 05:44:00,1.19317,1.1934,1.19317,1.1934,49699999.0
2005-11-16 05:45:00,1.19338,1.19348,1.1933,1.1933,71899998.0
2005-11-16 05:46:00,1.19335,1.1935,1.19335,1.1935,68200002.0
2005-11-16 05:47:00,1.1935,1.19352,1.19342,1.1935,110400000.0
2005-11-16 05:48:00,1.19353,1.19362,1.19353,1.19362,29000001.0
2005-11-16 05:49:00,1.19365,1.19365,1.19353,1.19353,41100000.0
2005-11-16 05:50:00,1.19355,1.19364,1.19351,1.19353,84600001.0
2005-11-16 05:51:00,1.1934,1.19355,1.1934,1.19345,162200003.0
2005-11-16 05:52:00,1.19358,1.19366,1.19355,1.19359,161300001.0
2005-11-16 05:53:00,1.19368,1.19375,1.1936,1.19375,107300000.0
2005-11-16 05:54:00,1.19375,1.19375,1.1937,1.1937,5600000.0
2005-11-16 05:55:00,1.1937,1.19372,1.19365,1.19372,76400000.0
2005-11-16 05:56:00,1.19377,1.194,1.19377,1.194,45600001.0
2005-11-16 05:57:00,1.19405,1.1941,1.19405,1.1941,67000001.0
2005-11-16 05:58:00,1.19405,1.19405,1.19369,1.19369,113200001.0
2005-11-16 05:59:00,1.19365,1.19365,1.19365,1.19365,41600000.0
2005-11-16 06:00:00,1.19373,1.19383,1.19373,1.19383,55200001.0
2005-11-16 06:01:00,1.1939,1.19397,1.19369,1.19369,125400000.0
2005-11-16 06:02:00,1.1937,1.19384,1.1937,1.19381,72200001.0
2005-11-16 06:03:00,1.19381,1.19386,1.19374,1.19386,133800001.0
2005-11-16 06:04:00,1.19385,1.19393,1.19374,1.19382,152399999.0
2005-11-16 06:05:00,1.19388,1.19393,1.19387,1.19393,93300000.0
2005-11-16 06:06:00,1.194,1.194,1.19395,1.19395,72500000.0
2005-11-16 06:07:00,1.1941,1.19415,1.19368,1.19391,126600002.0
2005-11-16 06:08:00,1.19398,1.19403,1.19393,1.19395,170899999.0
2005-11-16 06:09:00,1.19393,1.19396,1.19393,1.19393,83600001.0
2005-11-16 06:10:00,1.19409,1.19412,1.19395,1.19412,92800001.0
2005-11-16 06:11:00,1.1941,1.19436,1.1941,1.19435,109200001.0
2005-11-16 06:12:00,1.19436,1.19441,1.19423,1.19423,79600000.0
2005-11-16 06:13:00,1.19417,1.19417,1.19399,1.19408,47700000.0
2005-11-16 06:14:00,1.1941,1.1941,1.19405,1.1941,37100000.0
2005-11-16 06:15:00,1.19411,1.19423,1.19408,1.19423,87600002.0
2005-11-16 06:16:00,1.19422,1.19431,1.1942,1.19425,108200000.0
2005-11-16 06:17:00,1.1942,1.19425,1.19415,1.1942,55100000.0
2005-11-16 06:18:00,1.19422,1.19427,1.19415,1.1942,104099999.0
2005-11-16 06:19:00,1.19425,1.19425,1.19417,1.1942,119700000.0
2005-11-16 06:20:00,1.19412,1.19412,1.19402,1.19402,72099998.0
2005-11-16 06:21:00,1.19395,1.194,1.1939,1.194,101900004.0
2005-11-16 06:22:00,1.19402,1.19403,1.19398,1.19403,85299999.0
2005-11-16 06:23:00,1.19395,1.194,1.19395,1.194,105899999.0
2005-11-16 06:24:00,1.194,1.19402,1.19395,1.194,100700000.0
2005-11-16 06:25:00,1.19395,1.19395,1.1938,1.1938,53700001.0
2005-11-16 06:26:00,1.19403,1.19416,1.19397,1.19397,110000002.0
2005-11-16 06:27:00,1.194,1.194,1.19395,1.19398,52900000.0
2005-11-16 06:28:00,1.19402,1.19425,1.19398,1.19404,35600000.0
2005-11-16 06:29:00,1.19395,1.19405,1.19395,1.194,49600000.0
2005-11-16 06:30:00,1.19402,1.19402,1.19402,1.19402,27100000.0
2005-11-16 06:31:00,1.19399,1.19401,1.1939,1.19394,137900001.0
2005-11-16 06:32:00,1.19398,1.19417,1.19397,1.19411,48000000.0
2005-11-16 06:33:00,1.19402,1.19403,1.19398,1.19398,89199999.0
2005-11-16 06:34:00,1.19406,1.19406,1.19402,1.19402,126600003.0
2005-11-16 06:35:00,1.19395,1.19405,1.19395,1.19395,200900003.0
2005-11-16 06:36:00,1.19393,1.19393,1.19393,1.19393,15100000.0
2005-11-16 06:37:00,1.194,1.19402,1.19395,1.194,137499996.0
2005-11-16 06:38:00,1.19413,1.19417,1.1941,1.19417,105800000.0
2005-11-16 06:39:00,1.19412,1.19416,1.19403,1.19416,111100000.0
2005-11-16 06:40:00,1.19422,1.19422,1.19397,1.19411,70600002.0
2005-11-16 06:41:00,1.1941,1.19413,1.19402,1.1941,104000000.0
2005-11-16 06:42:00,1.1941,1.19415,1.19402,1.1941,94500000.0
2005-11-16 06:43:00,1.19402,1.19407,1.19394,1.19407,94299998.0
2005-11-16 06:44:00,1.19406,1.19413,1.19392,1.19399,65199999.0
2005-11-16 06:45:00,1.19403,1.19418,1.19403,1.19411,65899999.0
2005-11-16 06:46:00,1.19425,1.19425,1.19415,1.19415,43500002.0
2005-11-16 06:47:00,1.19415,1.19425,1.19415,1.1942,118199998.0
2005-11-16 06:48:00,1.19418,1.19418,1.19402,1.19408,62600000.0
2005-11-16 06:49:00,1.19395,1.19395,1.19395,1.19395,11200000.0
2005-11-16 06:50:00,1.19402,1.19408,1.19398,1.19408,73500000.0
2005-11-16 06:51:00,1.19407,1.1941,1.1938,1.1941,43800000.0
2005-11-16 06:52:00,1.1941,1.19415,1.194,1.19405,52900000.0
2005-11-16 06:53:00,1.19408,1.19408,1.19408,1.19408,26799999.0
2005-11-16 06:54:00,1.1941,1.1941,1.1941,1.1941,18400000.0
2005-11-16 06:55:00,1.19415,1.19415,1.1941,1.1941,105299997.0
2005-11-16 06:56:00,1.1941,1.19415,1.1941,1.1941,68200001.0
2005-11-16 06:57:00,1.1941,1.1941,1.19405,1.19405,48700000.0
2005-11-16 06:58:00,1.1941,1.1941,1.1941,1.1941,3400000.0
2005-11-16 06:59:00,1.194,1.19415,1.194,1.1941,124100001.0
2005-11-16 07:00:00,1.19405,1.1941,1.19405,1.19405,103300000.0
2005-11-16 07:01:00,1.19415,1.19415,1.19405,1.19405,119100000.0
2005-11-16 07:02:00,1.1941,1.1941,1.19402,1.19402,57100003.0
2005-11-16 07:03:00,1.19415,1.19415,1.19405,1.1941,68999999.0
2005-11-16 07:04:00,1.19405,1.1941,1.194,1.1941,127700000.0
2005-11-16 07:05:00,1.19402,1.1941,1.19402,1.1941,51500002.0
2005-11-16 07:06:00,1.19415,1.19415,1.19405,1.1941,45700000.0
2005-11-16 07:07:00,1.1941,1.19412,1.19405,1.19405,7400000.0
2005-11-16 07:08:00,1.19405,1.19405,1.19405,1.19405,65400002.0
2005-11-16 07:09:00,1.19405,1.19415,1.19405,1.19405,148500004.0
2005-11-16 07:10:00,1.1941,1.19413,1.1941,1.19413,44900000.0
2005-11-16 07:11:00,1.1941,1.1941,1.1941,1.1941,2900000.0
2005-11-16 07:12:00,1.19405,1.19415,1.19405,1.19408,68399999.0
2005-11-16 07:13:00,1.1941,1.19415,1.19402,1.1941,113500003.0
2005-11-16 07:14:00,1.19405,1.1941,1.19405,1.19407,20100000.0
2005-11-16 07:15:00,1.1941,1.19427,1.1941,1.19427,58500000.0
2005-11-16 07:16:00,1.1943,1.19435,1.1942,1.19425,112700000.0
2005-11-16 07:17:00,1.19427,1.1943,1.19427,1.1943,18300000.0
2005-11-16 07:18:00,1.19425,1.1943,1.19425,1.1943,76300000.0
2005-11-16 07:19:00,1.19415,1.19415,1.19397,1.19415,109400000.0
2005-11-16 07:20:00,1.19411,1.19414,1.19411,1.19414,32000000.0
2005-11-16 07:21:00,1.19409,1.19423,1.19407,1.1942,99000001.0
2005-11-16 07:22:00,1.19418,1.19426,1.19418,1.19422,168000001.0
2005-11-16 07:23:00,1.1942,1.1942,1.1942,1.1942,11200000.0
2005-11-16 07:24:00,1.19419,1.19419,1.19408,1.19408,18500000.0
2005-11-16 07:25:00,1.1941,1.19415,1.19405,1.19405,160600004.0
2005-11-16 07:26:00,1.19412,1.19416,1.19412,1.19412,45899999.0
2005-11-16 07:27:00,1.1942,1.1942,1.19417,1.19417,21500001.0
2005-11-16 07:28:00,1.19415,1.19427,1.19415,1.1942,146300002.0
2005-11-16 07:29:00,1.19412,1.1942,1.19412,1.1942,40200000.0
2005-11-16 07:30:00,1.19411,1.19411,1.19409,1.19409,62200001.0
2005-11-16 07:31:00,1.1941,1.19415,1.19402,1.1941,163300000.0
2005-11-16 07:32:00,1.19415,1.19415,1.1941,1.1941,23900000.0
2005-11-16 07:33:00,1.19413,1.19425,1.19409,1.19425,33200000.0
2005-11-16 07:34:00,1.19425,1.1943,1.19425,1.1943,194199998.0
2005-11-16 07:35:00,1.19425,1.19435,1.19425,1.1943,76600000.0
2005-11-16 07:36:00,1.1943,1.19435,1.19422,1.19427,60700000.0
2005-11-16 07:37:00,1.19432,1.19442,1.19424,1.1943,99899999.0
2005-11-16 07:38:00,1.19438,1.19439,1.19428,1.19428,143700001.0
2005-11-16 07:39:00,1.19425,1.19432,1.19414,1.19414,56600001.0
2005-11-16 07:40:00,1.19405,1.1941,1.19405,1.19408,70900001.0
2005-11-16 07:41:00,1.19405,1.19405,1.19405,1.19405,39100001.0
2005-11-16 07:42:00,1.19407,1.19415,1.19405,1.19415,70300002.0
2005-11-16 07:43:00,1.19419,1.19419,1.19411,1.19411,73400002.0
2005-11-16 07:44:00,1.1942,1.1942,1.19407,1.19418,84000000.0
2005-11-16 07:45:00,1.19397,1.19414,1.19397,1.19414,86100000.0
2005-11-16 07:46:00,1.19407,1.1941,1.19407,1.1941,34200002.0
2005-11-16 07:47:00,1.19378,1.19378,1.19377,1.19377,6400000.0
2005-11-16 07:48:00,1.1937,1.19375,1.1937,1.1937,58500001.0
2005-11-16 07:49:00,1.1937,1.19375,1.19365,1.1937,119100001.0
2005-11-16 07:50:00,1.19366,1.1938,1.19365,1.19365,60600000.0
2005-11-16 07:51:00,1.1937,1.19372,1.19365,1.19365,105500001.0
2005-11-16 07:52:00,1.1937,1.1937,1.19365,1.19365,31099999.0
2005-11-16 07:53:00,1.1937,1.1937,1.1937,1.1937,31700000.0
2005-11-16 07:54:00,1.19374,1.19398,1.19374,1.19394,154000000.0
2005-11-16 07:55:00,1.19396,1.19401,1.19379,1.19401,65300001.0
2005-11-16 07:56:00,1.19401,1.19401,1.19375,1.19375,12900000.0
2005-11-16 07:57:00,1.19377,1.19381,1.19377,1.19381,31700000.0
2005-11-16 07:58:00,1.1939,1.1939,1.19382,1.1939,50200001.0
2005-11-16 07:59:00,1.1938,1.1938,1.19363,1.1937,55700000.0
2005-11-16 08:00:00,1.19365,1.19375,1.19365,1.19375,128399998.0
2005-11-16 08:01:00,1.19358,1.19362,1.19358,1.19362,45900000.0
2005-11-16 08:02:00,1.19347,1.19358,1.19347,1.19357,64299998.0
2005-11-16 08:03:00,1.19362,1.1939,1.19362,1.1937,70999999.0
2005-11-16 08:04:00,1.19366,1.19371,1.19359,1.19367,100900001.0
2005-11-16 08:05:00,1.1936,1.19362,1.19355,1.1936,141900001.0
2005-11-16 08:06:00,1.19363,1.19363,1.19354,1.19362,25900000.0
2005-11-16 08:07:00,1.1936,1.19362,1.19355,1.1936,146399997.0
2005-11-16 08:08:00,1.19366,1.19366,1.19366,1.19366,14400000.0
2005-11-16 08:09:00,1.19371,1.19371,1.19352,1.19352,124000003.0
2005-11-16 08:10:00,1.1936,1.19372,1.19353,1.19372,61300000.0
2005-11-16 08:11:00,1.19371,1.19371,1.1936,1.19367,31400000.0
2005-11-16 08:12:00,1.19358,1.19358,1.19347,1.19347,14400000.0
2005-11-16 08:13:00,1.19343,1.19347,1.19335,1.19335,97800000.0
2005-11-16 08:14:00,1.19335,1.19345,1.19335,1.1934,69800000.0
2005-11-16 08:15:00,1.1934,1.19342,1.19335,1.19335,57500000.0
2005-11-16 08:16:00,1.1934,1.1934,1.19335,1.19335,36900000.0
2005-11-16 08:17:00,1.19341,1.19355,1.19341,1.19355,113100002.0
2005-11-16 08:18:00,1.19345,1.19345,1.19345,1.19345,41200001.0
2005-11-16 08:19:00,1.19355,1.19355,1.1935,1.19355,46300000.0
2005-11-16 08:20:00,1.1935,1.1935,1.1935,1.1935,95600002.0
2005-11-16 08:21:00,1.19355,1.19355,1.19345,1.1935,110500000.0
2005-11-16 08:22:00,1.19357,1.19379,1.19357,1.19364,128999999.0
2005-11-16 08:23:00,1.19359,1.1937,1.19358,1.19368,132800001.0
2005-11-16 08:24:00,1.19365,1.19369,1.19359,1.19369,41900000.0
2005-11-16 08:25:00,1.1937,1.19378,1.19369,1.19378,109000001.0
2005-11-16 08:26:00,1.19385,1.19385,1.19385,1.19385,2600000.0
2005-11-16 08:27:00,1.19374,1.19397,1.19374,1.19388,107200000.0
2005-11-16 08:28:00,1.1939,1.1939,1.1939,1.1939,16000000.0
2005-11-16 08:29:00,1.19393,1.19397,1.19382,1.19382,48000001.0
2005-11-16 08:30:00,1.19383,1.19393,1.19383,1.1939,31900000.0
2005-11-16 08:31:00,1.19391,1.19391,1.19378,1.19381,91599999.0
2005-11-16 08:32:00,1.19387,1.19392,1.19379,1.1939,154400000.0
2005-11-16 08:33:00,1.19385,1.19395,1.19385,1.19395,110700000.0
2005-11-16 08:34:00,1.19389,1.19389,1.1938,1.19388,48800000.0
2005-11-16 08:35:00,1.19389,1.19393,1.19378,1.19385,129600003.0
2005-11-16 08:36:00,1.19383,1.19383,1.19375,1.19375,31400000.0
2005-11-16 08:37:00,1.1938,1.1938,1.1938,1.1938,25100000.0
2005-11-16 08:38:00,1.19383,1.19387,1.19379,1.19386,109899999.0
2005-11-16 08:39:00,1.19385,1.19395,1.19385,1.1939,82899999.0
2005-11-16 08:40:00,1.19387,1.1939,1.19387,1.1939,8000000.0
2005-11-16 08:41:00,1.1939,1.19395,1.1938,1.1938,110199998.0
2005-11-16 08:42:00,1.19386,1.19397,1.19386,1.19397,96499999.0
2005-11-16 08:43:00,1.19405,1.19405,1.19393,1.19395,29799999.0
2005-11-16 08:44:00,1.19405,1.19405,1.19405,1.19405,4800000.0
2005-11-16 08:45:00,1.194,1.19402,1.19398,1.194,122000001.0
2005-11-16 08:46:00,1.194,1.19402,1.194,1.19402,17200000.0
2005-11-16 08:47:00,1.194,1.194,1.19393,1.19393,51600001.0
2005-11-16 08:48:00,1.194,1.194,1.19395,1.19395,39200002.0
2005-11-16 08:49:00,1.19404,1.19411,1.19404,1.19411,10400000.0
2005-11-16 08:50:00,1.19405,1.19415,1.19405,1.19415,108799999.0
2005-11-16 08:51:00,1.19413,1.19435,1.19413,1.19435,57700001.0
2005-11-16 08:52:00,1.19437,1.19437,1.19424,1.19425,61700000.0
2005-11-16 08:53:00,1.19421,1.19427,1.19421,1.19421,88100000.0
2005-11-16 08:54:00,1.19422,1.19422,1.19408,1.19408,83900000.0
2005-11-16 08:55:00,1.19407,1.19407,1.19391,1.19404,60600002.0
2005-11-16 08:56:00,1.194,1.19402,1.19397,1.19397,130299999.0
2005-11-16 08:57:00,1.1939,1.19395,1.19382,1.19382,105300000.0
2005-11-16 08:58:00,1.1939,1.19398,1.19382,1.1939,87399999.0
2005-11-16 08:59:00,1.19393,1.19404,1.19393,1.194,73800001.0
2005-11-16 09:00:00,1.19393,1.19396,1.19385,1.19385,135100001.0
2005-11-16 09:01:00,1.19388,1.19392,1.19388,1.19392,12000000.0
2005-11-16 09:02:00,1.19399,1.19399,1.19389,1.1939,48699999.0
2005-11-16 09:03:00,1.194,1.19405,1.19395,1.194,107100003.0
2005-11-16 09:04:00,1.19397,1.19397,1.19392,1.19392,47700001.0
2005-11-16 09:05:00,1.19396,1.19403,1.19396,1.19402,55300001.0
2005-11-16 09:06:00,1.19402,1.1941,1.194,1.194,66500000.0
2005-11-16 09:07:00,1.19397,1.19413,1.19397,1.19408,69799998.0
2005-11-16 09:08:00,1.1941,1.19415,1.19407,1.19415,117000001.0
2005-11-16 09:09:00,1.19405,1.19415,1.19405,1.19415,26400000.0
2005-11-16 09:10:00,1.1941,1.1941,1.19407,1.19407,107100004.0
2005-11-16 09:11:00,1.194,1.19413,1.194,1.19402,76799999.0
2005-11-16 09:12:00,1.19402,1.19405,1.19402,1.19405,12000000.0
2005-11-16 09:13:00,1.19404,1.19404,1.19401,1.19401,37500001.0
2005-11-16 09:14:00,1.19419,1.19419,1.19416,1.19416,36600000.0
2005-11-16 09:15:00,1.19417,1.19417,1.194,1.194,50700000.0
2005-11-16 09:16:00,1.19403,1.19404,1.19403,1.19404,14100000.0
2005-11-16 09:17:00,1.19406,1.19408,1.19395,1.19395,83200000.0
2005-11-16 09:18:00,1.19393,1.19395,1.19393,1.19395,21500000.0
2005-11-16 09:19:00,1.19394,1.19402,1.19388,1.19388,79100002.0
2005-11-16 09:20:00,1.19381,1.19381,1.19355,1.19375,67300000.0
2005-11-16 09:21:00,1.19376,1.19385,1.19376,1.19382,91699997.0
2005-11-16 09:22:00,1.1939,1.1939,1.19387,1.19387,31200000.0
2005-11-16 09:23:00,1.19385,1.1939,1.19385,1.1939,64400000.0
2005-11-16 09:24:00,1.1939,1.19394,1.19375,1.19377,139500000.0
2005-11-16 09:25:00,1.19378,1.19381,1.19369,1.19371,80199999.0
2005-11-16 09:26:00,1.19374,1.19376,1.19374,1.19376,22300000.0
2005-11-16 09:27:00,1.19376,1.19376,1.19366,1.19366,90900000.0
2005-11-16 09:28:00,1.19365,1.19365,1.19357,1.1936,49600000.0
2005-11-16 09:29:00,1.19363,1.1938,1.19363,1.1938,31900000.0
2005-11-16 09:30:00,1.19372,1.19372,1.19353,1.1936,92700001.0
2005-11-16 09:31:00,1.19356,1.19356,1.19344,1.19344,105200001.0
2005-11-16 09:32:00,1.19347,1.19356,1.19347,1.19353,62200000.0
2005-11-16 09:33:00,1.19352,1.19357,1.19351,1.19352,136799996.0
2005-11-16 09:34:00,1.19345,1.19345,1.19345,1.19345,800000.0
2005-11-16 09:35:00,1.1935,1.19355,1.1935,1.19355,11200000.0
2005-11-16 09:36:00,1.1935,1.1935,1.19347,1.19347,30500001.0
2005-11-16 09:37:00,1.19358,1.19378,1.19358,1.19365,95100003.0
2005-11-16 09:38:00,1.19364,1.19367,1.1935,1.19367,71200001.0
2005-11-16 09:39:00,1.19368,1.19383,1.19354,1.19383,45900000.0
2005-11-16 09:40:00,1.1939,1.19395,1.1939,1.19395,25500000.0
2005-11-16 09:41:00,1.1938,1.19387,1.19361,1.19361,78100000.0
2005-11-16 09:42:00,1.19365,1.19365,1.19357,1.19365,43300000.0
2005-11-16 09:43:00,1.1936,1.19367,1.1936,1.1936,61000001.0
2005-11-16 09:44:00,1.19355,1.19374,1.19355,1.19374,10400000.0
2005-11-16 09:45:00,1.19375,1.1938,1.19375,1.1938,14400000.0
2005-11-16 09:46:00,1.19385,1.19385,1.19385,1.19385,6500000.0
2005-11-16 09:47:00,1.19369,1.19372,1.19361,1.1937,102100001.0
2005-11-16 09:48:00,1.1937,1.1937,1.19368,1.19368,42500000.0
2005-11-16 09:49:00,1.19383,1.19389,1.19383,1.19389,39200001.0
2005-11-16 09:50:00,1.19395,1.194,1.19395,1.194,37700002.0
2005-11-16 09:51:00,1.19403,1.19415,1.19403,1.19415,31700000.0
2005-11-16 09:52:00,1.19398,1.19398,1.1938,1.1938,51500001.0
2005-11-16 09:53:00,1.1938,1.1938,1.1937,1.1938,63800002.0
2005-11-16 09:54:00,1.1938,1.1938,1.19373,1.19375,75200002.0
2005-11-16 09:55:00,1.1938,1.19385,1.19375,1.19385,103000000.0
2005-11-16 09:56:00,1.19375,1.19375,1.19355,1.19355,94800003.0
2005-11-16 09:57:00,1.19344,1.19344,1.19307,1.19307,110599999.0
2005-11-16 09:58:00,1.19317,1.19323,1.19317,1.19323,23900000.0
2005-11-16 09:59:00,1.19334,1.19348,1.19334,1.19343,54299999.0
2005-11-16 10:00:00,1.19336,1.19341,1.19329,1.19332,63900001.0
2005-11-16 10:01:00,1.19325,1.1933,1.19325,1.1933,58400000.0
2005-11-16 10:02:00,1.1933,1.19335,1.19322,1.19327,148199999.0
2005-11-16 10:03:00,1.1933,1.19335,1.19325,1.19325,79800000.0
2005-11-16 10:04:00,1.19335,1.19335,1.19322,1.19325,101400001.0
2005-11-16 10:05:00,1.19332,1.19332,1.19316,1.19316,113199997.0
2005-11-16 10:06:00,1.1933,1.19335,1.19325,1.19335,38299999.0
2005-11-16 10:07:00,1.19322,1.1933,1.19322,1.1933,32600001.0
2005-11-16 10:08:00,1.19335,1.19337,1.19328,1.19328,35900000.0
2005-11-16 10:09:00,1.19338,1.1934,1.19338,1.1934,84100001.0
2005-11-16 10:10:00,1.19335,1.1934,1.19335,1.19338,79899998.0
2005-11-16 10:11:00,1.19342,1.19342,1.1934,1.1934,42900000.0
2005-11-16 10:12:00,1.19331,1.19336,1.1931,1.19311,121500002.0
2005-11-16 10:13:00,1.19307,1.19327,1.19307,1.19327,50200000.0
2005-11-16 10:14:00,1.19318,1.19318,1.19309,1.19312,117000002.0
2005-11-16 10:15:00,1.19311,1.19311,1.19286,1.19294,103600001.0
2005-11-16 10:16:00,1.19292,1.19296,1.1928,1.1928,69900000.0
2005-11-16 10:17:00,1.19285,1.19294,1.19277,1.19277,70500000.0
2005-11-16 10:18:00,1.19281,1.19296,1.19281,1.19285,90199999.0
2005-11-16 10:19:00,1.19263,1.19263,1.19205,1.19205,49500000.0
2005-11-16 10:20:00,1.19205,1.19283,1.19205,1.19283,69200000.0
2005-11-16 10:21:00,1.19284,1.19294,1.19263,1.19288,101900002.0
2005-11-16 10:22:00,1.19288,1.19295,1.19288,1.19289,146200001.0
2005-11-16 10:23:00,1.1929,1.1929,1.19285,1.19285,16100000.0
2005-11-16 10:24:00,1.19298,1.19298,1.19287,1.19293,97500001.0
2005-11-16 10:25:00,1.1929,1.19295,1.19283,1.1929,136200002.0
2005-11-16 10:26:00,1.19287,1.19287,1.19271,1.19271,57699998.0
2005-11-16 10:27:00,1.19283,1.19283,1.1928,1.1928,39100000.0
2005-11-16 10:28:00,1.19282,1.19283,1.1927,1.19275,197599999.0
2005-11-16 10:29:00,1.1927,1.19274,1.19253,1.19253,210799999.0
2005-11-16 10:30:00,1.19247,1.19251,1.19247,1.19251,83500001.0
2005-11-16 10:31:00,1.19274,1.19288,1.19264,1.19277,177600004.0
2005-11-16 10:32:00,1.19282,1.19288,1.19278,1.19288,21500000.0
2005-11-16 10:33:00,1.19285,1.19285,1.19272,1.19272,54100000.0
2005-11-16 10:34:00,1.19269,1.19279,1.19262,1.19262,32700000.0
2005-11-16 10:35:00,1.19254,1.19275,1.19254,1.19275,144100000.0
2005-11-16 10:36:00,1.19288,1.19288,1.19268,1.19278,64299999.0
2005-11-16 10:37:00,1.19275,1.19292,1.19275,1.19292,86299999.0
2005-11-16 10:38:00,1.19292,1.19292,1.19271,1.19271,116699999.0
2005-11-16 10:39:00,1.19282,1.193,1.19282,1.19296,122499997.0
2005-11-16 10:40:00,1.193,1.19338,1.193,1.19335,138300000.0
2005-11-16 10:41:00,1.19333,1.19345,1.19333,1.19335,111500002.0
2005-11-16 10:42:00,1.19338,1.19343,1.19333,1.19343,80500000.0
2005-11-16 10:43:00,1.19347,1.19364,1.19343,1.19364,78900001.0
2005-11-16 10:44:00,1.1936,1.19368,1.19356,1.19356,113999999.0
2005-11-16 10:45:00,1.19352,1.19352,1.1934,1.1934,187100000.0
2005-11-16 10:46:00,1.1934,1.19356,1.19338,1.19356,88699999.0
2005-11-16 10:47:00,1.19358,1.19368,1.19358,1.19368,39900000.0
2005-11-16 10:48:00,1.19367,1.19367,1.19344,1.19344,76799999.0
2005-11-16 10:49:00,1.19337,1.19337,1.19297,1.193,94000000.0
2005-11-16 10:50:00,1.1929,1.1929,1.19259,1.1927,91599999.0
2005-11-16 10:51:00,1.19268,1.19284,1.19268,1.19278,149899998.0
2005-11-16 10:52:00,1.19273,1.19285,1.19267,1.19267,151799997.0
2005-11-16 10:53:00,1.19265,1.19265,1.19255,1.1926,23600000.0
2005-11-16 10:54:00,1.1927,1.19275,1.19265,1.19275,37999999.0
2005-11-16 10:55:00,1.19278,1.19291,1.19278,1.19284,88500000.0
2005-11-16 10:56:00,1.1929,1.19307,1.19285,1.19285,128100001.0
2005-11-16 10:57:00,1.1928,1.19307,1.1928,1.19297,76000000.0
2005-11-16 10:58:00,1.19307,1.19311,1.19292,1.19292,102500000.0
2005-11-16 10:59:00,1.19293,1.19306,1.19278,1.19292,90199999.0
2005-11-16 11:00:00,1.19282,1.19287,1.19279,1.19281,62900000.0
2005-11-16 11:01:00,1.19276,1.19303,1.19276,1.19292,128400002.0
2005-11-16 11:02:00,1.19298,1.19299,1.19288,1.19299,125000000.0
2005-11-16 11:03:00,1.19302,1.19308,1.1929,1.19302,41200000.0
2005-11-16 11:04:00,1.19295,1.19295,1.19285,1.1929,99600001.0
2005-11-16 11:05:00,1.19288,1.1929,1.19288,1.1929,118600000.0
2005-11-16 11:06:00,1.19294,1.19304,1.19291,1.19294,37500000.0
2005-11-16 11:07:00,1.19295,1.19307,1.1929,1.19295,59000001.0
2005-11-16 11:08:00,1.19291,1.19298,1.19289,1.19297,77900001.0
2005-11-16 11:09:00,1.19291,1.193,1.19291,1.193,52700000.0
2005-11-16 11:10:00,1.19297,1.19298,1.19289,1.19297,58800000.0
2005-11-16 11:11:00,1.19299,1.19312,1.19289,1.19298,144100001.0
2005-11-16 11:12:00,1.19284,1.19284,1.19256,1.1927,167500000.0
2005-11-16 11:13:00,1.19266,1.19266,1.19241,1.19244,101499998.0
2005-11-16 11:14:00,1.19235,1.19245,1.19232,1.19232,75799999.0
2005-11-16 11:15:00,1.19235,1.19247,1.1923,1.19239,128899999.0
2005-11-16 11:16:00,1.19235,1.19235,1.19208,1.19212,203400005.0
2005-11-16 11:17:00,1.19201,1.19201,1.19193,1.19197,58400001.0
2005-11-16 11:18:00,1.192,1.19211,1.192,1.1921,6200000.0
2005-11-16 11:19:00,1.19217,1.19217,1.19198,1.19198,73000000.0
2005-11-16 11:20:00,1.19196,1.19196,1.19181,1.19181,100000000.0
2005-11-16 11:21:00,1.19189,1.19198,1.19186,1.19186,93400000.0
2005-11-16 11:22:00,1.19178,1.19178,1.19159,1.19159,124200000.0
2005-11-16 11:23:00,1.19143,1.19162,1.19127,1.19162,72399999.0
2005-11-16 11:24:00,1.19161,1.19167,1.19156,1.19167,59200000.0
2005-11-16 11:25:00,1.19176,1.19182,1.19168,1.19172,181900000.0
2005-11-16 11:26:00,1.19169,1.19169,1.19166,1.19168,130199999.0
2005-11-16 11:27:00,1.19158,1.19158,1.19144,1.19157,115500001.0
2005-11-16 11:28:00,1.1916,1.19165,1.19155,1.1916,98400001.0
2005-11-16 11:29:00,1.19165,1.19195,1.19165,1.19174,106600002.0
2005-11-16 11:30:00,1.19182,1.19185,1.19172,1.19172,85500001.0
2005-11-16 11:31:00,1.19168,1.19173,1.19163,1.19173,28000000.0
2005-11-16 11:32:00,1.19166,1.19168,1.19155,1.19168,223900005.0
2005-11-16 11:33:00,1.19165,1.1919,1.19165,1.1919,117700000.0
2005-11-16 11:34:00,1.19194,1.19202,1.19189,1.19192,173200000.0
2005-11-16 11:35:00,1.19194,1.19205,1.19194,1.19202,113000002.0
2005-11-16 11:36:00,1.19209,1.19223,1.19206,1.19206,76700000.0
2005-11-16 11:37:00,1.19212,1.19219,1.19203,1.19203,67799999.0
2005-11-16 11:38:00,1.19199,1.19206,1.19192,1.19204,67200000.0
2005-11-16 11:39:00,1.192,1.19203,1.19195,1.19202,126100000.0
2005-11-16 11:40:00,1.19199,1.19203,1.19189,1.19193,98900001.0
2005-11-16 11:41:00,1.19195,1.19195,1.19182,1.19188,128200001.0
2005-11-16 11:42:00,1.1919,1.19195,1.19185,1.19185,130100003.0
2005-11-16 11:43:00,1.1919,1.19192,1.19183,1.19192,104400004.0
2005-11-16 11:44:00,1.19168,1.19191,1.19168,1.19187,67199998.0
2005-11-16 11:45:00,1.19195,1.19195,1.1919,1.1919,62800001.0
2005-11-16 11:46:00,1.19195,1.19195,1.19185,1.19195,128699999.0
2005-11-16 11:47:00,1.19193,1.19195,1.19191,1.19193,65100000.0
2005-11-16 11:48:00,1.19185,1.1919,1.19185,1.19185,54500000.0
2005-11-16 11:49:00,1.19199,1.19228,1.19199,1.19207,146600002.0
2005-11-16 11:50:00,1.1921,1.19215,1.19205,1.1921,126700003.0
2005-11-16 11:51:00,1.19213,1.19227,1.19213,1.19218,117500002.0
2005-11-16 11:52:00,1.1923,1.19235,1.19225,1.19228,138500000.0
2005-11-16 11:53:00,1.19222,1.19233,1.19222,1.19224,122400002.0
2005-11-16 11:54:00,1.19235,1.19235,1.19225,1.19228,119400000.0
2005-11-16 11:55:00,1.19232,1.19232,1.19214,1.1922,86400001.0
2005-11-16 11:56:00,1.1922,1.1922,1.19212,1.1922,58800000.0
2005-11-16 11:57:00,1.1922,1.19225,1.19215,1.19215,142600002.0
2005-11-16 11:58:00,1.19215,1.19222,1.19215,1.19215,54199999.0
2005-11-16 11:59:00,1.19219,1.19223,1.19211,1.19211,75000000.0
2005-11-16 12:00:00,1.19215,1.19215,1.19205,1.1921,80699999.0
2005-11-16 12:01:00,1.1921,1.1921,1.19202,1.19205,81300001.0
2005-11-16 12:02:00,1.19209,1.19218,1.19209,1.19213,82100000.0
2005-11-16 12:03:00,1.19217,1.1922,1.19213,1.19213,129100001.0
2005-11-16 12:04:00,1.1922,1.1922,1.19215,1.1922,131600002.0
2005-11-16 12:05:00,1.1922,1.19225,1.19215,1.19215,50600001.0
2005-11-16 12:06:00,1.19229,1.19233,1.19225,1.19225,70900001.0
2005-11-16 12:07:00,1.19234,1.19249,1.19234,1.19249,66700002.0
2005-11-16 12:08:00,1.19262,1.19318,1.19262,1.19318,193100001.0
2005-11-16 12:09:00,1.19322,1.1933,1.19321,1.1933,109600000.0
2005-11-16 12:10:00,1.19335,1.19347,1.19335,1.19347,86700001.0
2005-11-16 12:11:00,1.19337,1.19358,1.19337,1.19358,89800002.0
2005-11-16 12:12:00,1.19357,1.1937,1.19354,1.1936,152499999.0
2005-11-16 12:13:00,1.19355,1.19368,1.19355,1.1936,75299998.0
2005-11-16 12:14:00,1.19358,1.19358,1.19346,1.19352,53599998.0
2005-11-16 12:15:00,1.19363,1.19388,1.19363,1.19386,71099999.0
2005-11-16 12:16:00,1.19382,1.19405,1.19382,1.19405,86000002.0
2005-11-16 12:17:00,1.19412,1.19412,1.19389,1.19389,83199999.0
2005-11-16 12:18:00,1.19392,1.19405,1.19392,1.19393,105799997.0
2005-11-16 12:19:00,1.19402,1.19408,1.19402,1.19408,73000000.0
2005-11-16 12:20:00,1.19409,1.19412,1.19406,1.19407,123300002.0
2005-11-16 12:21:00,1.19406,1.19417,1.19405,1.19417,102099999.0
2005-11-16 12:22:00,1.19418,1.19418,1.19401,1.19412,142800000.0
2005-11-16 12:23:00,1.19412,1.19412,1.19397,1.19401,69700000.0
2005-11-16 12:24:00,1.19403,1.19407,1.19403,1.19403,24099999.0
2005-11-16 12:25:00,1.19407,1.19415,1.19405,1.1941,109500002.0
2005-11-16 12:26:00,1.19415,1.19415,1.19407,1.1941,70100001.0
2005-11-16 12:27:00,1.19407,1.19422,1.19402,1.19422,76200001.0
2005-11-16 12:28:00,1.19417,1.1942,1.19412,1.1942,111500000.0
2005-11-16 12:29:00,1.19417,1.19425,1.19417,1.19418,82199999.0
2005-11-16 12:30:00,1.19415,1.1942,1.19415,1.1942,22400000.0
2005-11-16 12:31:00,1.19415,1.19428,1.19415,1.19428,151000001.0
2005-11-16 12:32:00,1.19418,1.19426,1.19413,1.19413,105000003.0
2005-11-16 12:33:00,1.19424,1.19444,1.19424,1.19438,63500001.0
2005-11-16 12:34:00,1.19428,1.19433,1.19421,1.19425,62100001.0
2005-11-16 12:35:00,1.19443,1.19448,1.19443,1.19448,6800000.0
2005-11-16 12:36:00,1.19458,1.19461,1.19452,1.19461,91300001.0
2005-11-16 12:37:00,1.1947,1.19475,1.19465,1.1947,130200001.0
2005-11-16 12:38:00,1.19474,1.19477,1.19472,1.19472,61600000.0
2005-11-16 12:39:00,1.1947,1.1947,1.19453,1.1946,67800001.0
2005-11-16 12:40:00,1.19462,1.19462,1.19438,1.19444,116600004.0
2005-11-16 12:41:00,1.19439,1.19439,1.19434,1.19438,97699999.0
2005-11-16 12:42:00,1.19442,1.1946,1.19441,1.19451,132400003.0
2005-11-16 12:43:00,1.19452,1.19453,1.19441,1.19445,103900001.0
2005-11-16 12:44:00,1.19439,1.19452,1.19439,1.19449,130400001.0
2005-11-16 12:45:00,1.19447,1.19448,1.19432,1.19441,51900000.0
2005-11-16 12:46:00,1.19451,1.19458,1.19451,1.19454,37800000.0
2005-11-16 12:47:00,1.19448,1.19468,1.19446,1.19468,94700000.0
2005-11-16 12:48:00,1.19473,1.1949,1.19461,1.1949,88400000.0
2005-11-16 12:49:00,1.19504,1.19504,1.19499,1.19499,9500000.0
2005-11-16 12:50:00,1.19505,1.19518,1.19505,1.19515,74000000.0
2005-11-16 12:51:00,1.19509,1.19511,1.19496,1.19497,83800000.0
2005-11-16 12:52:00,1.19495,1.19513,1.19495,1.19513,55800000.0
2005-11-16 12:53:00,1.19525,1.19536,1.19509,1.19509,61099999.0
2005-11-16 12:54:00,1.19511,1.19511,1.19509,1.19509,3400000.0
2005-11-16 12:55:00,1.19516,1.19526,1.19516,1.19523,152300003.0
2005-11-16 12:56:00,1.19534,1.19556,1.19534,1.19556,81300001.0
2005-11-16 12:57:00,1.19562,1.19564,1.19544,1.19556,79599999.0
2005-11-16 12:58:00,1.19553,1.19565,1.19549,1.1956,128100000.0
2005-11-16 12:59:00,1.19553,1.19565,1.19545,1.19565,142500003.0
2005-11-16 13:00:00,1.19557,1.19559,1.19547,1.19553,204700001.0
2005-11-16 13:01:00,1.19562,1.19586,1.19548,1.19586,49500001.0
2005-11-16 13:02:00,1.19586,1.19595,1.19583,1.19595,82700000.0
2005-11-16 13:03:00,1.19598,1.19612,1.19587,1.19605,200800000.0
2005-11-16 13:04:00,1.19604,1.19608,1.19597,1.19598,69099999.0
2005-11-16 13:05:00,1.19602,1.19602,1.19584,1.19584,115599999.0
2005-11-16 13:06:00,1.19575,1.19575,1.19551,1.19573,90499999.0
2005-11-16 13:07:00,1.19568,1.19568,1.19538,1.19545,70799999.0
2005-11-16 13:08:00,1.1955,1.19552,1.19533,1.19533,107400000.0
2005-11-16 13:09:00,1.19513,1.19513,1.19485,1.19493,66799999.0
2005-11-16 13:10:00,1.19489,1.19497,1.19483,1.19496,106900000.0
2005-11-16 13:11:00,1.19499,1.19507,1.19475,1.19475,127799998.0
2005-11-16 13:12:00,1.19471,1.19472,1.19471,1.19472,34800000.0
2005-11-16 13:13:00,1.19495,1.19502,1.19486,1.19497,93199998.0
2005-11-16 13:14:00,1.19503,1.19524,1.19503,1.19524,112900000.0
2005-11-16 13:15:00,1.19527,1.19534,1.19519,1.19526,162699997.0
2005-11-16 13:16:00,1.19518,1.19518,1.19518,1.19518,48700000.0
2005-11-16 13:17:00,1.19522,1.19531,1.1952,1.1952,82800000.0
2005-11-16 13:18:00,1.19525,1.19525,1.19522,1.19522,34800001.0
2005-11-16 13:19:00,1.19518,1.19518,1.19512,1.19512,31999999.0
2005-11-16 13:20:00,1.19511,1.19519,1.19509,1.19518,98799999.0
2005-11-16 13:21:00,1.19527,1.19541,1.19522,1.19541,199999996.0
2005-11-16 13:22:00,1.19529,1.19537,1.19515,1.19515,89600000.0
2005-11-16 13:23:00,1.19511,1.19523,1.19507,1.19512,116699999.0
2005-11-16 13:24:00,1.19512,1.19518,1.19505,1.19517,68700001.0
2005-11-16 13:25:00,1.19507,1.19507,1.19499,1.19506,30600000.0
2005-11-16 13:26:00,1.19506,1.19514,1.19506,1.19511,72400000.0
2005-11-16 13:27:00,1.19522,1.19535,1.1952,1.19535,111599997.0
2005-11-16 13:28:00,1.19535,1.19535,1.19514,1.19526,139900000.0
2005-11-16 13:29:00,1.19523,1.19528,1.19516,1.19516,110000001.0
2005-11-16 13:30:00,1.19524,1.19538,1.19523,1.19538,103100002.0
2005-11-16 13:31:00,1.19535,1.19547,1.19535,1.19535,73900001.0
2005-11-16 13:32:00,1.19538,1.19538,1.19531,1.19531,47500002.0
2005-11-16 13:33:00,1.19531,1.19531,1.19512,1.19524,134500001.0
2005-11-16 13:34:00,1.19526,1.19526,1.19524,1.19524,6400000.0
2005-11-16 13:35:00,1.19521,1.19533,1.19516,1.19533,72599999.0
2005-11-16 13:36:00,1.19529,1.19529,1.19507,1.19507,97900000.0
2005-11-16 13:37:00,1.1949,1.19497,1.19483,1.19495,77400000.0
2005-11-16 13:38:00,1.19503,1.19518,1.19503,1.19512,89400001.0
2005-11-16 13:39:00,1.19507,1.19507,1.19503,1.19503,43300001.0
2005-11-16 13:40:00,1.19501,1.19518,1.19501,1.19518,140400001.0
2005-11-16 13:41:00,1.1951,1.19521,1.19505,1.19512,23800000.0
2005-11-16 13:42:00,1.19528,1.19537,1.19521,1.19526,122100002.0
2005-11-16 13:43:00,1.19539,1.19543,1.19529,1.19529,37300001.0
2005-11-16 13:44:00,1.1953,1.1954,1.1953,1.19531,22100000.0
2005-11-16 13:45:00,1.19535,1.19545,1.19535,1.19545,77999999.0
2005-11-16 13:46:00,1.19555,1.19568,1.19555,1.19558,68699999.0
2005-11-16 13:47:00,1.19559,1.19582,1.19559,1.19564,145099998.0
2005-11-16 13:48:00,1.19561,1.19563,1.19549,1.19549,75099998.0
2005-11-16 13:49:00,1.19542,1.19542,1.19522,1.19522,40099998.0
2005-11-16 13:50:00,1.19515,1.19523,1.1951,1.19522,75399999.0
2005-11-16 13:51:00,1.19522,1.19528,1.19522,1.19528,22900000.0
2005-11-16 13:52:00,1.19525,1.19535,1.19525,1.1953,120200000.0
2005-11-16 13:53:00,1.1953,1.19537,1.1953,1.19537,20100000.0
2005-11-16 13:54:00,1.19535,1.1954,1.19535,1.1954,3300000.0
2005-11-16 13:55:00,1.19535,1.19537,1.19535,1.19537,89900000.0
2005-11-16 13:56:00,1.19535,1.19543,1.19535,1.1954,120200002.0
2005-11-16 13:57:00,1.19532,1.19544,1.19522,1.19541,41600000.0
2005-11-16 13:58:00,1.1955,1.19568,1.1955,1.19552,123900003.0
2005-11-16 13:59:00,1.19545,1.19555,1.19545,1.1955,47700001.0
2005-11-16 14:00:00,1.19546,1.19573,1.19546,1.19573,40000000.0
2005-11-16 14:01:00,1.19573,1.19573,1.19553,1.19553,12000000.0
2005-11-16 14:02:00,1.1957,1.19593,1.19548,1.19593,79399997.0
2005-11-16 14:03:00,1.19591,1.19591,1.19561,1.19573,35600000.0
2005-11-16 14:04:00,1.1957,1.19575,1.19547,1.19547,94899997.0
2005-11-16 14:05:00,1.19545,1.19545,1.19527,1.19537,118100000.0
2005-11-16 14:06:00,1.19522,1.19522,1.19484,1.19516,43500000.0
2005-11-16 14:07:00,1.19513,1.19513,1.1951,1.19513,56099999.0
2005-11-16 14:08:00,1.19508,1.19508,1.19499,1.19499,12000000.0
2005-11-16 14:09:00,1.19483,1.19485,1.19483,1.19485,12200000.0
2005-11-16 14:10:00,1.19493,1.19493,1.1947,1.19487,155900002.0
2005-11-16 14:11:00,1.19485,1.19486,1.19472,1.19486,49900000.0
2005-11-16 14:12:00,1.19492,1.19494,1.19477,1.19479,100100001.0
2005-11-16 14:13:00,1.19471,1.19495,1.19459,1.19475,78700002.0
2005-11-16 14:14:00,1.19468,1.19474,1.1946,1.1946,133100000.0
2005-11-16 14:15:00,1.19455,1.19465,1.19455,1.19455,93499999.0
2005-11-16 14:16:00,1.19465,1.19478,1.19465,1.19466,156299996.0
2005-11-16 14:17:00,1.19475,1.19475,1.19468,1.19468,85700001.0
2005-11-16 14:18:00,1.19473,1.19479,1.1947,1.1947,107300002.0
2005-11-16 14:19:00,1.19475,1.19475,1.19463,1.19473,74499998.0
2005-11-16 14:20:00,1.19467,1.19468,1.19452,1.19464,98200001.0
2005-11-16 14:21:00,1.19467,1.19467,1.19453,1.19465,74500001.0
2005-11-16 14:22:00,1.19461,1.19461,1.19459,1.19459,14400000.0
2005-11-16 14:23:00,1.19462,1.19465,1.19455,1.19455,31200000.0
2005-11-16 14:24:00,1.19463,1.19471,1.19462,1.19464,66300000.0
2005-11-16 14:25:00,1.19462,1.19471,1.19457,1.19457,85200000.0
2005-11-16 14:26:00,1.19457,1.19465,1.19455,1.19455,63100000.0
2005-11-16 14:27:00,1.1946,1.19465,1.19455,1.1946,105700002.0
2005-11-16 14:28:00,1.19457,1.19465,1.19455,1.19465,63300000.0
2005-11-16 14:29:00,1.19455,1.19463,1.19455,1.1946,88000002.0
2005-11-16 14:30:00,1.19464,1.19464,1.19464,1.19464,31200000.0
2005-11-16 14:31:00,1.1947,1.1947,1.1947,1.1947,18500000.0
2005-11-16 14:32:00,1.19467,1.19474,1.19466,1.1947,89400000.0
2005-11-16 14:33:00,1.19474,1.19503,1.19474,1.19503,24800000.0
2005-11-16 14:34:00,1.1952,1.19523,1.19515,1.19523,30400001.0
2005-11-16 14:35:00,1.19532,1.19535,1.19522,1.19522,150200004.0
2005-11-16 14:36:00,1.19529,1.19529,1.19492,1.19494,143300000.0
2005-11-16 14:37:00,1.19494,1.19499,1.19483,1.19484,172800002.0
2005-11-16 14:38:00,1.19492,1.19493,1.19483,1.1949,165500002.0
2005-11-16 14:39:00,1.19488,1.19488,1.19472,1.19472,131000000.0
2005-11-16 14:40:00,1.19464,1.19464,1.19459,1.19459,4000000.0
2005-11-16 14:41:00,1.1946,1.19473,1.19457,1.19459,130899999.0
2005-11-16 14:42:00,1.1945,1.19457,1.19436,1.19448,120299999.0
2005-11-16 14:43:00,1.19443,1.19464,1.19441,1.1945,90700000.0
2005-11-16 14:44:00,1.19448,1.19461,1.19441,1.19461,95200001.0
2005-11-16 14:45:00,1.19465,1.19465,1.19447,1.19447,47800000.0
2005-11-16 14:46:00,1.1945,1.19467,1.1945,1.19455,141800002.0
2005-11-16 14:47:00,1.1945,1.1945,1.1945,1.1945,60000000.0
2005-11-16 14:48:00,1.19447,1.19459,1.19447,1.19447,100899999.0
2005-11-16 14:49:00,1.19457,1.19467,1.19457,1.1946,85400000.0
2005-11-16 14:50:00,1.19453,1.1946,1.19445,1.19457,125900001.0
2005-11-16 14:51:00,1.1945,1.19478,1.1945,1.19472,59600001.0
2005-11-16 14:52:00,1.19486,1.19499,1.19486,1.19486,53500000.0
2005-11-16 14:53:00,1.19473,1.19488,1.19465,1.1948,142899997.0
2005-11-16 14:54:00,1.19467,1.19474,1.19465,1.19465,71799999.0
2005-11-16 14:55:00,1.19469,1.19476,1.19454,1.1946,100900001.0
2005-11-16 14:56:00,1.19458,1.19471,1.19444,1.1945,152699999.0
2005-11-16 14:57:00,1.19446,1.19446,1.19415,1.1942,62500000.0
2005-11-16 14:58:00,1.19422,1.19425,1.19417,1.19417,131200000.0
2005-11-16 14:59:00,1.19428,1.19437,1.19423,1.19437,63600001.0
2005-11-16 15:00:00,1.19438,1.19438,1.19434,1.19434,77099998.0
2005-11-16 15:01:00,1.19428,1.19471,1.19428,1.19471,31100000.0
2005-11-16 15:02:00,1.19468,1.19468,1.19462,1.19462,4000000.0
2005-11-16 15:03:00,1.19453,1.19469,1.19452,1.1946,117200000.0
2005-11-16 15:04:00,1.19462,1.19469,1.19459,1.19462,53400001.0
2005-11-16 15:05:00,1.19464,1.19473,1.19464,1.19465,66400002.0
2005-11-16 15:06:00,1.19463,1.19478,1.19463,1.19478,129400002.0
2005-11-16 15:07:00,1.1948,1.1948,1.1948,1.1948,29700001.0
2005-11-16 15:08:00,1.19475,1.19485,1.19475,1.19475,78100000.0
2005-11-16 15:09:00,1.19483,1.19483,1.19475,1.19478,56899999.0
2005-11-16 15:10:00,1.1948,1.1948,1.1948,1.1948,41100002.0
2005-11-16 15:11:00,1.1948,1.19485,1.19475,1.19485,158700001.0
2005-11-16 15:12:00,1.19491,1.19524,1.19491,1.19524,124700000.0
2005-11-16 15:13:00,1.19533,1.19587,1.19533,1.19581,89799999.0
2005-11-16 15:14:00,1.19584,1.1959,1.19562,1.19568,105800003.0
2005-11-16 15:15:00,1.19583,1.19583,1.19563,1.19569,79700001.0
2005-11-16 15:16:00,1.19553,1.19553,1.19511,1.19511,102500001.0
2005-11-16 15:17:00,1.19512,1.19514,1.1949,1.19492,116800001.0
2005-11-16 15:18:00,1.19488,1.19494,1.19486,1.19493,74800001.0
2005-11-16 15:19:00,1.19498,1.19533,1.19498,1.1953,183600002.0
2005-11-16 15:20:00,1.19547,1.19585,1.19547,1.19585,140400000.0
2005-11-16 15:21:00,1.19573,1.19588,1.19573,1.19588,95000000.0
2005-11-16 15:22:00,1.19587,1.19595,1.1958,1.1959,106200001.0
2005-11-16 15:23:00,1.19578,1.19579,1.19573,1.19573,40200001.0
2005-11-16 15:24:00,1.1956,1.1956,1.19534,1.19539,109000000.0
2005-11-16 15:25:00,1.19536,1.19536,1.1951,1.1951,11000000.0
2005-11-16 15:26:00,1.19513,1.19513,1.19513,1.19513,44199999.0
2005-11-16 15:27:00,1.19522,1.19528,1.19518,1.19523,110099999.0
2005-11-16 15:28:00,1.19514,1.19533,1.19514,1.19533,82400000.0
2005-11-16 15:29:00,1.19533,1.19533,1.19497,1.19497,28000000.0
2005-11-16 15:30:00,1.19481,1.19531,1.19481,1.19531,82200002.0
2005-11-16 15:31:00,1.19558,1.19585,1.19558,1.19566,49700000.0
2005-11-16 15:32:00,1.19541,1.19541,1.19498,1.19498,122700002.0
2005-11-16 15:33:00,1.19497,1.19502,1.19495,1.19495,64900000.0
2005-11-16 15:34:00,1.1949,1.1949,1.19418,1.19418,70099999.0
2005-11-16 15:35:00,1.19395,1.19403,1.19376,1.19381,37100000.0
2005-11-16 15:36:00,1.19368,1.19382,1.19356,1.19361,123299999.0
2005-11-16 15:37:00,1.19356,1.19368,1.19344,1.19368,36300000.0
2005-11-16 15:38:00,1.19372,1.1941,1.19372,1.1941,49699999.0
2005-11-16 15:39:00,1.19414,1.1944,1.19414,1.19439,39300000.0
2005-11-16 15:40:00,1.19431,1.19431,1.19409,1.19417,21200000.0
2005-11-16 15:41:00,1.19428,1.19474,1.19428,1.1947,32900000.0
2005-11-16 15:42:00,1.19461,1.19461,1.19452,1.19454,84400001.0
2005-11-16 15:43:00,1.19462,1.19463,1.19431,1.19434,91000002.0
2005-11-16 15:44:00,1.19435,1.1947,1.19435,1.19466,41500000.0
2005-11-16 15:45:00,1.19452,1.19452,1.1942,1.1942,47499999.0
2005-11-16 15:46:00,1.1942,1.19429,1.19406,1.19426,115100000.0
2005-11-16 15:47:00,1.19431,1.19435,1.19409,1.19409,80900000.0
2005-11-16 15:48:00,1.19417,1.19425,1.19402,1.19405,71299999.0
2005-11-16 15:49:00,1.19408,1.19412,1.19394,1.19401,121699998.0
2005-11-16 15:50:00,1.19412,1.19425,1.1941,1.1941,90700001.0
2005-11-16 15:51:00,1.19422,1.19443,1.19422,1.19425,151300000.0
2005-11-16 15:52:00,1.19414,1.1942,1.194,1.194,109800000.0
2005-11-16 15:53:00,1.19402,1.19413,1.194,1.19412,67499998.0
2005-11-16 15:54:00,1.19416,1.19433,1.19416,1.1943,166299994.0
2005-11-16 15:55:00,1.19425,1.1943,1.19425,1.1943,37200000.0
2005-11-16 15:56:00,1.19422,1.19431,1.1942,1.19422,103800001.0
2005-11-16 15:57:00,1.19424,1.19433,1.19417,1.19417,70200002.0
2005-11-16 15:58:00,1.1942,1.19441,1.19417,1.19417,118400002.0
2005-11-16 15:59:00,1.19414,1.19423,1.19409,1.19419,62300000.0
2005-11-16 16:00:00,1.19434,1.19573,1.19434,1.19573,32200000.0
2005-11-16 16:01:00,1.19602,1.19604,1.19518,1.19526,91499999.0
2005-11-16 16:02:00,1.19553,1.19597,1.19553,1.19559,143900002.0
2005-11-16 16:03:00,1.19548,1.19554,1.19479,1.19479,120299999.0
2005-11-16 16:04:00,1.19451,1.19461,1.19414,1.19422,91000000.0
2005-11-16 16:05:00,1.19433,1.19472,1.19425,1.1946,102800002.0
2005-11-16 16:06:00,1.19464,1.19464,1.19438,1.19446,126999999.0
2005-11-16 16:07:00,1.19462,1.19462,1.19415,1.19415,71599999.0
2005-11-16 16:08:00,1.19417,1.19466,1.19417,1.19466,72400001.0
2005-11-16 16:09:00,1.19453,1.19464,1.19435,1.19441,123699999.0
2005-11-16 16:10:00,1.19452,1.19483,1.19452,1.19473,117299999.0
2005-11-16 16:11:00,1.19452,1.19452,1.19431,1.19431,27900000.0
2005-11-16 16:12:00,1.19406,1.19413,1.19398,1.19408,135000002.0
2005-11-16 16:13:00,1.19412,1.19412,1.19402,1.19402,56199998.0
2005-11-16 16:14:00,1.1939,1.19422,1.19384,1.19422,94700000.0
2005-11-16 16:15:00,1.19432,1.19438,1.19418,1.19428,187299999.0
2005-11-16 16:16:00,1.19439,1.19461,1.19439,1.19452,111400001.0
2005-11-16 16:17:00,1.19455,1.1947,1.19455,1.19467,89500000.0
2005-11-16 16:18:00,1.19474,1.19501,1.19474,1.19501,19400000.0
2005-11-16 16:19:00,1.19523,1.1955,1.19523,1.1955,71099999.0
2005-11-16 16:20:00,1.19543,1.1956,1.19542,1.1956,72700000.0
2005-11-16 16:21:00,1.19555,1.19564,1.1954,1.19547,66700000.0
2005-11-16 16:22:00,1.19548,1.19548,1.19542,1.19542,26400000.0
2005-11-16 16:23:00,1.19546,1.19546,1.19534,1.19537,100500000.0
2005-11-16 16:24:00,1.19523,1.19536,1.19509,1.19509,114700001.0
2005-11-16 16:25:00,1.19513,1.19523,1.19502,1.19523,88699999.0
2005-11-16 16:26:00,1.19532,1.19551,1.19524,1.1954,132800004.0
2005-11-16 16:27:00,1.19542,1.1957,1.1954,1.1957,176599997.0
2005-11-16 16:28:00,1.1958,1.19596,1.19563,1.19563,131900004.0
2005-11-16 16:29:00,1.19553,1.19558,1.19528,1.19528,122099998.0
2005-11-16 16:30:00,1.19533,1.19546,1.19527,1.19538,142400002.0
2005-11-16 16:31:00,1.19539,1.19555,1.19539,1.1955,100199999.0
2005-11-16 16:32:00,1.19547,1.19547,1.19526,1.19545,101200000.0
2005-11-16 16:33:00,1.19544,1.19545,1.19544,1.19545,49300000.0
2005-11-16 16:34:00,1.19532,1.19549,1.1953,1.1953,191099997.0
2005-11-16 16:35:00,1.19544,1.19575,1.19544,1.19575,74899998.0
2005-11-16 16:36:00,1.19583,1.19593,1.19572,1.19593,90700002.0
2005-11-16 16:37:00,1.19607,1.19612,1.19584,1.19584,59800001.0
2005-11-16 16:38:00,1.19574,1.19597,1.19574,1.19576,143899998.0
2005-11-16 16:39:00,1.19581,1.19601,1.19581,1.19601,62300002.0
2005-11-16 16:40:00,1.19599,1.19604,1.19598,1.19598,31300001.0
2005-11-16 16:41:00,1.19576,1.19576,1.19566,1.19574,110799998.0
2005-11-16 16:42:00,1.19578,1.19591,1.19576,1.19577,187099999.0
2005-11-16 16:43:00,1.19572,1.19591,1.19572,1.19583,82299999.0
2005-11-16 16:44:00,1.19593,1.19616,1.19593,1.19605,31200000.0
2005-11-16 16:45:00,1.19624,1.19647,1.19624,1.19647,102400000.0
2005-11-16 16:46:00,1.19645,1.19652,1.19645,1.19647,89900000.0
2005-11-16 16:47:00,1.19648,1.19662,1.19647,1.1966,82699999.0
2005-11-16 16:48:00,1.19643,1.19643,1.1962,1.19624,79100001.0
2005-11-16 16:49:00,1.19607,1.19621,1.19594,1.19612,93399999.0
2005-11-16 16:50:00,1.19611,1.19616,1.19593,1.19601,149700000.0
2005-11-16 16:51:00,1.19602,1.19602,1.196,1.196,76900000.0
2005-11-16 16:52:00,1.1961,1.19611,1.19587,1.19603,140000001.0
2005-11-16 16:53:00,1.19608,1.19618,1.19608,1.19616,34200000.0
2005-11-16 16:54:00,1.19617,1.19617,1.19589,1.19595,75100002.0
2005-11-16 16:55:00,1.19605,1.19616,1.19605,1.19613,65400000.0
2005-11-16 16:56:00,1.19623,1.19677,1.19623,1.19672,61000000.0
2005-11-16 16:57:00,1.19663,1.19672,1.19652,1.1966,123099999.0
2005-11-16 16:58:00,1.1965,1.19673,1.19637,1.19673,100699998.0
2005-11-16 16:59:00,1.19677,1.19689,1.19647,1.19647,90499999.0
2005-11-16 17:00:00,1.19645,1.19661,1.19604,1.19604,110100002.0
2005-11-16 17:01:00,1.19586,1.19594,1.19568,1.19568,165900002.0
2005-11-16 17:02:00,1.19542,1.19554,1.19503,1.19503,94699999.0
2005-11-16 17:03:00,1.19507,1.1954,1.19507,1.1954,97500000.0
2005-11-16 17:04:00,1.19535,1.19548,1.19507,1.19507,130100001.0
2005-11-16 17:05:00,1.19508,1.19512,1.19494,1.19506,75299999.0
2005-11-16 17:06:00,1.19507,1.19509,1.19482,1.19482,26600000.0
2005-11-16 17:07:00,1.1949,1.19509,1.1949,1.19508,69200000.0
2005-11-16 17:08:00,1.19507,1.19517,1.19507,1.19516,52900000.0
2005-11-16 17:09:00,1.19525,1.19525,1.19515,1.19515,3800000.0
2005-11-16 17:10:00,1.19512,1.19512,1.19495,1.195,70200000.0
2005-11-16 17:11:00,1.19478,1.19488,1.19457,1.19457,159699999.0
2005-11-16 17:12:00,1.1944,1.19456,1.19435,1.19445,91400000.0
2005-11-16 17:13:00,1.19445,1.19445,1.19423,1.19439,49599999.0
2005-11-16 17:14:00,1.19433,1.19433,1.19417,1.19417,30999999.0
2005-11-16 17:15:00,1.19383,1.19383,1.19344,1.1935,59400000.0
2005-11-16 17:16:00,1.19373,1.19424,1.19373,1.19417,64500002.0
2005-11-16 17:17:00,1.19408,1.19409,1.19403,1.19403,38300001.0
2005-11-16 17:18:00,1.1939,1.1939,1.19383,1.19384,148700000.0
2005-11-16 17:19:00,1.19392,1.19392,1.19391,1.19391,25799999.0
2005-11-16 17:20:00,1.19393,1.19404,1.19389,1.19402,153899998.0
2005-11-16 17:21:00,1.19392,1.19398,1.19389,1.19392,80899999.0
2005-11-16 17:22:00,1.19394,1.19404,1.19394,1.19402,68400000.0
2005-11-16 17:23:00,1.19412,1.19417,1.1941,1.1941,44600000.0
2005-11-16 17:24:00,1.1942,1.1942,1.19408,1.19408,79799999.0
2005-11-16 17:25:00,1.19413,1.19417,1.19412,1.19412,65100001.0
2005-11-16 17:26:00,1.1942,1.1942,1.19394,1.19394,170500001.0
2005-11-16 17:27:00,1.19388,1.19388,1.19367,1.19373,14100000.0
2005-11-16 17:28:00,1.19378,1.19388,1.19376,1.19376,43700000.0
2005-11-16 17:29:00,1.19363,1.19369,1.1935,1.19354,89700001.0
2005-11-16 17:30:00,1.19354,1.19364,1.19348,1.19364,69499999.0
2005-11-16 17:31:00,1.19365,1.1937,1.19354,1.1936,138600003.0
2005-11-16 17:32:00,1.19362,1.19362,1.1935,1.19358,27000000.0
2005-11-16 17:33:00,1.19364,1.19364,1.19361,1.19361,16000000.0
2005-11-16 17:34:00,1.19367,1.19383,1.19367,1.19367,57000000.0
2005-11-16 17:35:00,1.19369,1.19386,1.19369,1.19383,39300000.0
2005-11-16 17:36:00,1.19381,1.19381,1.19353,1.19361,109400000.0
2005-11-16 17:37:00,1.19356,1.19356,1.19337,1.19337,57700002.0
2005-11-16 17:38:00,1.19308,1.19308,1.19273,1.19274,122499997.0
2005-11-16 17:39:00,1.19265,1.19276,1.19256,1.19276,62300001.0
2005-11-16 17:40:00,1.19277,1.19282,1.19261,1.19278,88400001.0
2005-11-16 17:41:00,1.19276,1.19284,1.1926,1.19284,85600001.0
2005-11-16 17:42:00,1.19294,1.19306,1.19294,1.19306,42999998.0
2005-11-16 17:43:00,1.19305,1.19347,1.19297,1.19325,146699997.0
2005-11-16 17:44:00,1.19324,1.19342,1.1932,1.19342,104500001.0
2005-11-16 17:45:00,1.19334,1.19339,1.19324,1.19324,49200000.0
2005-11-16 17:46:00,1.19317,1.19323,1.1931,1.19323,67599999.0
2005-11-16 17:47:00,1.1933,1.19393,1.19319,1.19393,77500000.0
2005-11-16 17:48:00,1.19405,1.19418,1.19405,1.19418,84700000.0
2005-11-16 17:49:00,1.194,1.194,1.19359,1.19359,82900002.0
2005-11-16 17:50:00,1.19364,1.19364,1.19329,1.19329,58700001.0
2005-11-16 17:51:00,1.19325,1.19328,1.19325,1.19326,35199999.0
2005-11-16 17:52:00,1.19331,1.19331,1.19312,1.19319,97699999.0
2005-11-16 17:53:00,1.19305,1.19323,1.19299,1.19299,91400000.0
2005-11-16 17:54:00,1.19293,1.19293,1.19273,1.19285,91799999.0
2005-11-16 17:55:00,1.19273,1.19273,1.19238,1.19271,46500000.0
2005-11-16 17:56:00,1.19273,1.1928,1.19268,1.19272,47500000.0
2005-11-16 17:57:00,1.1929,1.19291,1.19279,1.19281,121899999.0
2005-11-16 17:58:00,1.19275,1.19275,1.19245,1.19251,155400001.0
2005-11-16 17:59:00,1.19248,1.19256,1.19227,1.19227,91100001.0
2005-11-16 18:00:00,1.19221,1.19238,1.19215,1.19236,84700001.0
2005-11-16 18:01:00,1.1924,1.19245,1.19235,1.19237,587800008.0
2005-11-16 18:02:00,1.19241,1.19253,1.19237,1.19238,778400000.0
2005-11-16 18:03:00,1.19234,1.19242,1.19223,1.19233,668100004.0
2005-11-16 18:04:00,1.19225,1.19234,1.192,1.19201,895200002.0
2005-11-16 18:05:00,1.192,1.19211,1.19191,1.19202,975300002.0
2005-11-16 18:06:00,1.19196,1.19196,1.19181,1.19182,618600002.0
2005-11-16 18:07:00,1.19173,1.19173,1.19112,1.19114,1369999990.0
2005-11-16 18:08:00,1.19117,1.19153,1.19117,1.19146,1258900009.0
2005-11-16 18:09:00,1.19145,1.19147,1.19109,1.19109,410699994.0
2005-11-16 18:10:00,1.19106,1.19106,1.19053,1.19053,647299999.0
2005-11-16 18:11:00,1.1906,1.19083,1.19052,1.19052,928899999.0
2005-11-16 18:12:00,1.19035,1.19039,1.19015,1.19015,64500000.0
2005-11-16 18:13:00,1.19017,1.19053,1.19017,1.19053,424200000.0
2005-11-16 18:14:00,1.1906,1.19082,1.19046,1.19047,422299998.0
2005-11-16 18:15:00,1.19033,1.19052,1.19025,1.19032,687300004.0
2005-11-16 18:16:00,1.19036,1.19055,1.19033,1.19033,451900003.0
2005-11-16 18:17:00,1.19015,1.19015,1.18983,1.19002,1017900004.0
2005-11-16 18:18:00,1.19003,1.19052,1.19003,1.19047,499399999.0
2005-11-16 18:19:00,1.19055,1.19058,1.19045,1.19045,234399999.0
2005-11-16 18:20:00,1.19041,1.19041,1.19002,1.19002,821200010.0
2005-11-16 18:21:00,1.19002,1.19002,1.18969,1.18983,185200000.0
2005-11-16 18:22:00,1.18977,1.1898,1.18967,1.18975,325399997.0
2005-11-16 18:23:00,1.1898,1.19005,1.1898,1.19005,313600001.0
2005-11-16 18:24:00,1.19012,1.1904,1.19012,1.19035,636500003.0
2005-11-16 18:25:00,1.19033,1.19042,1.1902,1.1903,318400001.0
2005-11-16 18:26:00,1.19034,1.19048,1.1903,1.19043,966000006.0
2005-11-16 18:27:00,1.19053,1.19071,1.19053,1.19053,679900007.0
2005-11-16 18:28:00,1.19051,1.19072,1.19051,1.19053,374000004.0
2005-11-16 18:29:00,1.19047,1.19055,1.19035,1.19049,244599997.0
2005-11-16 18:30:00,1.19052,1.19076,1.19051,1.19061,777000001.0
2005-11-16 18:31:00,1.19056,1.19058,1.19041,1.19041,467000001.0
2005-11-16 18:32:00,1.19035,1.19041,1.1902,1.19033,461800005.0
2005-11-16 18:33:00,1.1903,1.19043,1.19023,1.19043,403600002.0
2005-11-16 18:34:00,1.19039,1.19039,1.19019,1.19029,412500000.0
2005-11-16 18:35:00,1.19023,1.19023,1.18972,1.19015,599500000.0
2005-11-16 18:36:00,1.19015,1.19015,1.18994,1.19002,418999999.0
2005-11-16 18:37:00,1.19006,1.19013,1.19004,1.19005,122900001.0
2005-11-16 18:38:00,1.1901,1.19031,1.19007,1.19013,202199999.0
2005-11-16 18:39:00,1.19013,1.19038,1.19013,1.19038,313000003.0
2005-11-16 18:40:00,1.1904,1.19047,1.19019,1.19046,714400001.0
2005-11-16 18:41:00,1.1905,1.19067,1.19046,1.19047,234600000.0
2005-11-16 18:42:00,1.19049,1.19078,1.19036,1.19078,605700002.0
2005-11-16 18:43:00,1.19088,1.19106,1.19088,1.191,586100001.0
2005-11-16 18:44:00,1.19098,1.19109,1.19085,1.19085,283599999.0
2005-11-16 18:45:00,1.19086,1.19088,1.19073,1.19076,552199998.0
2005-11-16 18:46:00,1.19079,1.19105,1.19079,1.19105,214599999.0
2005-11-16 18:47:00,1.19093,1.19113,1.19093,1.19108,87200001.0
2005-11-16 18:48:00,1.19114,1.19138,1.19114,1.19118,138299999.0
2005-11-16 18:49:00,1.19127,1.1915,1.19127,1.1915,151700003.0
2005-11-16 18:50:00,1.1915,1.19162,1.1914,1.19162,143400000.0
2005-11-16 18:51:00,1.19163,1.1918,1.19163,1.19165,109299999.0
2005-11-16 18:52:00,1.19164,1.19205,1.19164,1.19205,186999998.0
2005-11-16 18:53:00,1.19209,1.19218,1.19197,1.19197,594299997.0
2005-11-16 18:54:00,1.19198,1.19214,1.19198,1.19199,262099995.0
2005-11-16 18:55:00,1.19195,1.19206,1.19191,1.19191,470800001.0
2005-11-16 18:56:00,1.19192,1.192,1.1919,1.1919,267600003.0
2005-11-16 18:57:00,1.19186,1.19186,1.19153,1.19163,250200002.0
2005-11-16 18:58:00,1.19172,1.19186,1.19172,1.19178,195900000.0
2005-11-16 18:59:00,1.19178,1.19178,1.19162,1.19162,503800001.0
2005-11-16 19:00:00,1.19162,1.19164,1.19152,1.19152,355700001.0
2005-11-16 19:01:00,1.19155,1.19166,1.19155,1.19157,69899999.0
2005-11-16 19:02:00,1.19162,1.19167,1.19157,1.19161,319100001.0
2005-11-16 19:03:00,1.19158,1.1916,1.19145,1.19145,448600010.0
2005-11-16 19:04:00,1.1915,1.19155,1.19142,1.19145,214699998.0
2005-11-16 19:05:00,1.19145,1.1915,1.19142,1.19147,266299998.0
2005-11-16 19:06:00,1.19147,1.19153,1.19135,1.19153,397000002.0
2005-11-16 19:07:00,1.19165,1.1917,1.19156,1.19164,198800001.0
2005-11-16 19:08:00,1.19163,1.19163,1.19141,1.19145,547700001.0
2005-11-16 19:09:00,1.1914,1.19142,1.19128,1.19133,656700000.0
2005-11-16 19:10:00,1.19133,1.19133,1.19072,1.19072,66200000.0
2005-11-16 19:11:00,1.19062,1.19065,1.19043,1.19062,412599998.0
2005-11-16 19:12:00,1.19066,1.19107,1.19057,1.19107,234800000.0
2005-11-16 19:13:00,1.19114,1.19118,1.19106,1.19107,176900000.0
2005-11-16 19:14:00,1.19106,1.1915,1.19106,1.19135,366800003.0
2005-11-16 19:15:00,1.1913,1.19134,1.19113,1.19113,369000001.0
2005-11-16 19:16:00,1.19112,1.19125,1.19112,1.19119,303600000.0
2005-11-16 19:17:00,1.1912,1.19125,1.19111,1.19114,275400002.0
2005-11-16 19:18:00,1.19102,1.19102,1.19028,1.19033,551100003.0
2005-11-16 19:19:00,1.19021,1.19029,1.19015,1.19015,139100002.0
2005-11-16 19:20:00,1.19015,1.19031,1.19015,1.19031,162100001.0
2005-11-16 19:21:00,1.19037,1.19037,1.19022,1.19022,156900001.0
2005-11-16 19:22:00,1.19021,1.19037,1.19011,1.19037,241900000.0
2005-11-16 19:23:00,1.19027,1.19027,1.18996,1.19004,156899999.0
2005-11-16 19:24:00,1.19033,1.19075,1.19033,1.19075,69500000.0
2005-11-16 19:25:00,1.1907,1.19077,1.19065,1.19065,126690002.0
2005-11-16 19:26:00,1.19064,1.19064,1.19061,1.19061,5600000.0
2005-11-16 19:27:00,1.1906,1.1906,1.18999,1.19003,461499999.0
2005-11-16 19:28:00,1.19002,1.1901,1.19002,1.1901,210000005.0
2005-11-16 19:29:00,1.19018,1.19031,1.19018,1.19027,102000001.0
2005-11-16 19:30:00,1.19035,1.19035,1.19025,1.1903,154399999.0
2005-11-16 19:31:00,1.19034,1.19039,1.1902,1.19022,137699998.0
2005-11-16 19:32:00,1.19023,1.19034,1.19018,1.19018,52700000.0
2005-11-16 19:33:00,1.19012,1.19016,1.18999,1.19005,327100000.0
2005-11-16 19:34:00,1.19015,1.1906,1.19015,1.1906,140700001.0
2005-11-16 19:35:00,1.19072,1.19076,1.19065,1.19065,46200001.0
2005-11-16 19:36:00,1.19065,1.19106,1.19065,1.1909,176499998.0
2005-11-16 19:37:00,1.19092,1.19103,1.19086,1.19098,407500001.0
2005-11-16 19:38:00,1.19088,1.19099,1.19079,1.19099,181000002.0
2005-11-16 19:39:00,1.19101,1.19115,1.19078,1.1908,433700000.0
2005-11-16 19:40:00,1.19085,1.19092,1.19077,1.19092,177800000.0
2005-11-16 19:41:00,1.19095,1.19104,1.19095,1.191,279199998.0
2005-11-16 19:42:00,1.191,1.19106,1.19085,1.19093,179889998.0
2005-11-16 19:43:00,1.19099,1.19099,1.1909,1.1909,92100002.0
2005-11-16 19:44:00,1.19094,1.19104,1.19094,1.19103,90200001.0
2005-11-16 19:45:00,1.19105,1.19105,1.19095,1.19095,77100000.0
2005-11-16 19:46:00,1.19091,1.19091,1.19082,1.19088,115900000.0
2005-11-16 19:47:00,1.19087,1.19097,1.19087,1.19092,167400000.0
2005-11-16 19:48:00,1.19101,1.19109,1.19101,1.19109,7900000.0
2005-11-16 19:49:00,1.19117,1.19119,1.19103,1.19103,184200001.0
2005-11-16 19:50:00,1.191,1.191,1.19095,1.191,24000000.0
2005-11-16 19:51:00,1.19096,1.19096,1.19092,1.19092,102400000.0
2005-11-16 19:52:00,1.19096,1.19106,1.19094,1.19106,116500001.0
2005-11-16 19:53:00,1.19103,1.19117,1.19103,1.19117,123500000.0
2005-11-16 19:54:00,1.19122,1.19128,1.19122,1.19128,40900000.0
2005-11-16 19:55:00,1.19136,1.19136,1.19118,1.19118,52099999.0
2005-11-16 19:56:00,1.19148,1.19183,1.19148,1.19179,296700000.0
2005-11-16 19:57:00,1.19184,1.19189,1.19182,1.19182,204699997.0
2005-11-16 19:58:00,1.19175,1.19175,1.19151,1.1916,136199999.0
2005-11-16 19:59:00,1.19165,1.19194,1.19165,1.19177,163400000.0
2005-11-16 20:00:00,1.1918,1.19183,1.19167,1.19183,102799999.0
2005-11-16 20:01:00,1.19173,1.19173,1.1915,1.19151,37899999.0
2005-11-16 20:02:00,1.19154,1.19161,1.19115,1.19121,141700002.0
2005-11-16 20:03:00,1.19125,1.19132,1.19117,1.19119,499199999.0
2005-11-16 20:04:00,1.1912,1.1912,1.19092,1.19092,92799998.0
2005-11-16 20:05:00,1.19087,1.19095,1.19076,1.19083,96700002.0
2005-11-16 20:06:00,1.19085,1.19085,1.19065,1.19075,100600001.0
2005-11-16 20:07:00,1.19078,1.19087,1.19074,1.19087,182800003.0
2005-11-16 20:08:00,1.19087,1.19087,1.19077,1.19077,469000005.0
2005-11-16 20:09:00,1.19073,1.19087,1.19072,1.19073,304100002.0
2005-11-16 20:10:00,1.19072,1.19087,1.19071,1.19087,127500001.0
2005-11-16 20:11:00,1.1909,1.19095,1.19066,1.19072,206699999.0
2005-11-16 20:12:00,1.19073,1.19089,1.19073,1.19087,652290002.0
2005-11-16 20:13:00,1.19091,1.19091,1.1908,1.1908,111300000.0
2005-11-16 20:14:00,1.19077,1.19088,1.19077,1.19088,102300001.0
2005-11-16 20:15:00,1.19092,1.19095,1.19078,1.19088,448799996.0
2005-11-16 20:16:00,1.1909,1.19095,1.19085,1.19088,727100004.0
2005-11-16 20:17:00,1.19091,1.19131,1.19088,1.19131,235999999.0
2005-11-16 20:18:00,1.19135,1.19135,1.19123,1.19123,157399999.0
2005-11-16 20:19:00,1.19116,1.19123,1.19109,1.19109,173500002.0
2005-11-16 20:20:00,1.191,1.19104,1.19083,1.19089,214900000.0
2005-11-16 20:21:00,1.19092,1.19101,1.19091,1.19098,400600004.0
2005-11-16 20:22:00,1.19103,1.19105,1.19093,1.19105,391000001.0
2005-11-16 20:23:00,1.19102,1.19105,1.19092,1.19098,624399996.0
2005-11-16 20:24:00,1.191,1.19103,1.19093,1.19102,257200002.0
2005-11-16 20:25:00,1.1911,1.1911,1.19105,1.19105,99600001.0
2005-11-16 20:26:00,1.19105,1.19105,1.19095,1.19095,139099998.0
2005-11-16 20:27:00,1.19098,1.19118,1.19098,1.19112,225700003.0
2005-11-16 20:28:00,1.19115,1.19125,1.19109,1.19119,734500000.0
2005-11-16 20:29:00,1.19113,1.19119,1.19107,1.19115,404100005.0
2005-11-16 20:30:00,1.19108,1.19114,1.191,1.19103,252000000.0
2005-11-16 20:31:00,1.19109,1.19117,1.19099,1.19099,344300000.0
2005-11-16 20:32:00,1.19093,1.191,1.19091,1.19092,389600001.0
2005-11-16 20:33:00,1.19085,1.19095,1.19085,1.19087,301500001.0
2005-11-16 20:34:00,1.19085,1.19101,1.19085,1.19093,148900002.0
2005-11-16 20:35:00,1.19092,1.19092,1.19077,1.19087,81899999.0
2005-11-16 20:36:00,1.1909,1.19093,1.1908,1.1909,313599999.0
2005-11-16 20:37:00,1.1909,1.1909,1.19083,1.19085,216000000.0
2005-11-16 20:38:00,1.19085,1.1909,1.19083,1.1909,137300000.0
2005-11-16 20:39:00,1.19087,1.19087,1.19066,1.19068,443200000.0
2005-11-16 20:40:00,1.19072,1.19081,1.19067,1.19073,262599997.0
2005-11-16 20:41:00,1.19072,1.1908,1.19055,1.19066,554000005.0
2005-11-16 20:42:00,1.19067,1.19067,1.19057,1.19065,411000000.0
2005-11-16 20:43:00,1.19066,1.19069,1.19057,1.1906,306799997.0
2005-11-16 20:44:00,1.19062,1.19071,1.1906,1.19071,78700000.0
2005-11-16 20:45:00,1.19076,1.19089,1.19074,1.19082,203199999.0
2005-11-16 20:46:00,1.19087,1.1911,1.19087,1.1911,247500005.0
2005-11-16 20:47:00,1.19117,1.19125,1.19108,1.19114,237200001.0
2005-11-16 20:48:00,1.19118,1.19122,1.19114,1.19117,72800000.0
2005-11-16 20:49:00,1.19115,1.19116,1.191,1.19115,386299995.0
2005-11-16 20:50:00,1.19113,1.19133,1.19096,1.19096,183999998.0
2005-11-16 20:51:00,1.19096,1.19118,1.19093,1.19118,160200003.0
2005-11-16 20:52:00,1.19117,1.19117,1.19103,1.19112,119700004.0
2005-11-16 20:53:00,1.19107,1.19107,1.19098,1.19103,255200004.0
2005-11-16 20:54:00,1.19116,1.19131,1.19112,1.19123,492099998.0
2005-11-16 20:55:00,1.19133,1.19138,1.19131,1.19138,241400000.0
2005-11-16 20:56:00,1.19141,1.19149,1.19137,1.19147,492100000.0
2005-11-16 20:57:00,1.19148,1.19152,1.19145,1.19152,476300002.0
2005-11-16 20:58:00,1.19147,1.19147,1.19128,1.19141,280100006.0
2005-11-16 20:59:00,1.19134,1.19141,1.19121,1.19133,321100001.0
2005-11-16 21:00:00,1.19125,1.19138,1.19125,1.1913,900800005.0
2005-11-16 21:01:00,1.1913,1.19135,1.19125,1.1913,614300003.0
2005-11-16 21:02:00,1.19125,1.1913,1.19125,1.19125,131599999.0
2005-11-16 21:03:00,1.1914,1.19148,1.19135,1.19144,640499999.0
2005-11-16 21:04:00,1.19148,1.19161,1.19144,1.19157,612200002.0
2005-11-16 21:05:00,1.19157,1.19166,1.19147,1.19153,800700006.0
2005-11-16 21:06:00,1.19157,1.19157,1.19148,1.19148,130100001.0
2005-11-16 21:07:00,1.1915,1.1915,1.19134,1.19141,742799998.0
2005-11-16 21:08:00,1.1914,1.19153,1.1914,1.19149,171300004.0
2005-11-16 21:09:00,1.19138,1.19147,1.19137,1.19145,67699998.0
2005-11-16 21:10:00,1.19146,1.1915,1.19142,1.19149,421099999.0
2005-11-16 21:11:00,1.19151,1.19156,1.19143,1.19152,299800001.0
2005-11-16 21:12:00,1.1916,1.19163,1.19155,1.19157,380000002.0
2005-11-16 21:13:00,1.19156,1.19158,1.19142,1.19149,353499998.0
2005-11-16 21:14:00,1.19162,1.19173,1.1916,1.1916,239900003.0
2005-11-16 21:15:00,1.19164,1.1921,1.19164,1.1921,104800000.0
2005-11-16 21:16:00,1.19205,1.19205,1.19189,1.19192,167799997.0
2005-11-16 21:17:00,1.19195,1.19195,1.1919,1.19195,140200000.0
2005-11-16 21:18:00,1.19202,1.19202,1.19194,1.19198,105500000.0
2005-11-16 21:19:00,1.19194,1.19198,1.19187,1.19187,50200001.0
2005-11-16 21:20:00,1.1919,1.19203,1.1919,1.192,95600001.0
2005-11-16 21:21:00,1.19195,1.19195,1.19195,1.19195,31900001.0
2005-11-16 21:22:00,1.19193,1.19193,1.19178,1.19178,72000001.0
2005-11-16 21:23:00,1.19172,1.19172,1.19156,1.19172,177400001.0
2005-11-16 21:24:00,1.19173,1.19183,1.19173,1.19183,25500000.0
2005-11-16 21:25:00,1.19198,1.19198,1.19193,1.19193,85399999.0
2005-11-16 21:26:00,1.19188,1.19188,1.19184,1.19188,65100000.0
2005-11-16 21:27:00,1.1919,1.1919,1.19188,1.1919,140499998.0
2005-11-16 21:28:00,1.19192,1.19203,1.19187,1.19192,380800007.0
2005-11-16 21:29:00,1.19187,1.19187,1.19176,1.19177,121899998.0
2005-11-16 21:30:00,1.1918,1.1918,1.19175,1.1918,135199998.0
2005-11-16 21:31:00,1.1918,1.1918,1.1918,1.1918,68200002.0
2005-11-16 21:32:00,1.19183,1.19194,1.19179,1.19183,152000001.0
2005-11-16 21:33:00,1.19188,1.19196,1.19185,1.19185,172500000.0
2005-11-16 21:34:00,1.19188,1.19188,1.19182,1.19182,111500001.0
2005-11-16 21:35:00,1.19182,1.19185,1.19173,1.1918,100899999.0
2005-11-16 21:36:00,1.19179,1.19187,1.19178,1.19178,60700001.0
2005-11-16 21:37:00,1.19192,1.19206,1.19191,1.19206,109200003.0
2005-11-16 21:38:00,1.19207,1.19207,1.19201,1.19201,81900000.0
2005-11-16 21:39:00,1.19197,1.19215,1.19186,1.19215,415100002.0
2005-11-16 21:40:00,1.19224,1.19237,1.19224,1.19235,387000006.0
2005-11-16 21:41:00,1.19229,1.19249,1.19224,1.19224,36600000.0
2005-11-16 21:42:00,1.19217,1.19227,1.19217,1.19227,113300001.0
2005-11-16 21:43:00,1.19223,1.19227,1.19214,1.19214,112800003.0
2005-11-16 21:44:00,1.19219,1.19234,1.19219,1.19225,171700000.0
2005-11-16 21:45:00,1.19223,1.19248,1.19223,1.19248,152199997.0
2005-11-16 21:46:00,1.19249,1.19266,1.19245,1.19257,164600001.0
2005-11-16 21:47:00,1.19258,1.19269,1.19258,1.19267,238800001.0
2005-11-16 21:48:00,1.19268,1.19268,1.19254,1.1926,106000001.0
2005-11-16 21:49:00,1.19257,1.19274,1.19256,1.19268,67100000.0
2005-11-16 21:50:00,1.19267,1.19276,1.19267,1.19272,49300001.0
2005-11-16 21:51:00,1.19267,1.19267,1.19255,1.19255,115200000.0
2005-11-16 21:52:00,1.19259,1.1928,1.19259,1.19266,156500003.0
2005-11-16 21:53:00,1.1926,1.19265,1.19243,1.19243,118699997.0
2005-11-16 21:54:00,1.1924,1.19245,1.19235,1.19235,130200000.0
2005-11-16 21:55:00,1.1924,1.1924,1.19237,1.1924,71800001.0
2005-11-16 21:56:00,1.19245,1.19258,1.19245,1.19258,38200000.0
2005-11-16 21:57:00,1.19255,1.19267,1.19255,1.19267,34800000.0
2005-11-16 21:58:00,1.19257,1.19271,1.19257,1.19265,47000000.0
2005-11-16 21:59:00,1.19253,1.19294,1.19253,1.19279,136100000.0
2005-11-16 22:00:00,1.1928,1.19285,1.1927,1.19273,339200000.0
2005-11-16 22:01:00,1.19278,1.1928,1.19277,1.19277,183899996.0
2005-11-16 22:02:00,1.19272,1.19289,1.19268,1.19268,479099998.0
2005-11-16 22:03:00,1.19262,1.19265,1.19248,1.19257,194100001.0
2005-11-16 22:04:00,1.19268,1.19272,1.19262,1.1927,118500002.0
2005-11-16 22:05:00,1.19269,1.19273,1.19258,1.19258,50800000.0
2005-11-16 22:06:00,1.19257,1.19282,1.19257,1.19278,127599999.0
2005-11-16 22:07:00,1.19284,1.19284,1.1927,1.19277,127400001.0
2005-11-16 22:08:00,1.19272,1.19272,1.19263,1.19267,173400001.0
2005-11-16 22:09:00,1.19255,1.19267,1.19255,1.19261,146700002.0
2005-11-16 22:10:00,1.19253,1.19253,1.19233,1.19233,72400001.0
2005-11-16 22:11:00,1.19232,1.19237,1.19232,1.19233,72800001.0
2005-11-16 22:12:00,1.19232,1.1924,1.19232,1.19238,157500003.0
2005-11-16 22:13:00,1.19244,1.19254,1.19244,1.19254,51800000.0
2005-11-16 22:14:00,1.19265,1.19265,1.19258,1.19263,66100001.0
2005-11-16 22:15:00,1.19265,1.19265,1.19247,1.19247,143400001.0
2005-11-16 22:16:00,1.19248,1.19261,1.19246,1.19259,110000000.0
2005-11-16 22:17:00,1.19252,1.19258,1.1925,1.19257,70899998.0
2005-11-16 22:18:00,1.19257,1.19262,1.19257,1.19259,83099998.0
2005-11-16 22:19:00,1.1926,1.19275,1.19257,1.19257,82999998.0
2005-11-16 22:20:00,1.19248,1.19252,1.19246,1.19247,77500001.0
2005-11-16 22:21:00,1.19247,1.19254,1.19237,1.19237,227300003.0
2005-11-16 22:22:00,1.19239,1.19274,1.19239,1.19272,131199998.0
2005-11-16 22:23:00,1.19284,1.19303,1.19284,1.19299,111899999.0
2005-11-16 22:24:00,1.19295,1.19295,1.19279,1.1928,167500000.0
2005-11-16 22:25:00,1.19271,1.19271,1.19247,1.19247,70200001.0
2005-11-16 22:26:00,1.19254,1.19261,1.19254,1.19261,4000000.0
2005-11-16 22:27:00,1.19258,1.19264,1.19252,1.19252,306700000.0
2005-11-16 22:28:00,1.19241,1.19244,1.19241,1.19244,6600000.0
2005-11-16 22:29:00,1.19245,1.19258,1.19242,1.19245,261900005.0
2005-11-16 22:30:00,1.19243,1.19243,1.19236,1.19243,107899999.0
2005-11-16 22:31:00,1.19246,1.19246,1.19239,1.19239,61500000.0
2005-11-16 22:32:00,1.1923,1.1923,1.19216,1.19216,108700001.0
2005-11-16 22:33:00,1.19217,1.19228,1.19217,1.19221,73800001.0
2005-11-16 22:34:00,1.19213,1.19224,1.1921,1.19213,316900001.0
2005-11-16 22:35:00,1.19217,1.19224,1.19217,1.1922,101189998.0
2005-11-16 22:36:00,1.19224,1.1923,1.19224,1.19226,100900002.0
2005-11-16 22:37:00,1.19227,1.19241,1.19227,1.1923,35500000.0
2005-11-16 22:38:00,1.19236,1.19254,1.19229,1.19253,93000002.0
2005-11-16 22:39:00,1.1927,1.19289,1.1927,1.19282,156700001.0
2005-11-16 22:40:00,1.19298,1.19299,1.19295,1.19295,119299999.0
2005-11-16 22:41:00,1.19293,1.19293,1.19281,1.19281,72400001.0
2005-11-16 22:42:00,1.19285,1.19285,1.19285,1.19285,55100001.0
2005-11-16 22:43:00,1.19287,1.19299,1.19285,1.19292,302900001.0
2005-11-16 22:44:00,1.1929,1.19295,1.19285,1.19285,239800003.0
2005-11-16 22:45:00,1.19291,1.19302,1.19291,1.193,66299999.0
2005-11-16 22:46:00,1.19301,1.19301,1.19285,1.19292,90600001.0
2005-11-16 22:47:00,1.19295,1.19322,1.19295,1.19314,64399998.0
2005-11-16 22:48:00,1.19315,1.19315,1.19279,1.19279,98199999.0
2005-11-16 22:49:00,1.19275,1.19275,1.19249,1.19249,77500000.0
2005-11-16 22:50:00,1.1925,1.19255,1.19245,1.19245,60299999.0
2005-11-16 22:51:00,1.19248,1.19248,1.19226,1.19246,86600000.0
2005-11-16 22:52:00,1.19245,1.19252,1.1924,1.1924,160100002.0
2005-11-16 22:53:00,1.19242,1.19249,1.19233,1.19237,112100000.0
2005-11-16 22:54:00,1.19232,1.19235,1.19226,1.19226,84100000.0
2005-11-16 22:55:00,1.19232,1.19243,1.19228,1.19234,373800003.0
2005-11-16 22:56:00,1.19235,1.19235,1.1923,1.1923,80100002.0
2005-11-16 22:57:00,1.19233,1.1926,1.19233,1.19258,158100000.0
2005-11-16 22:58:00,1.19273,1.19287,1.19267,1.19287,109400000.0
2005-11-16 22:59:00,1.19287,1.19292,1.1927,1.19277,94200000.0
2005-11-16 23:00:00,1.19268,1.19308,1.19268,1.19308,97600000.0
2005-11-16 23:01:00,1.1931,1.19315,1.19308,1.1931,18200000.0
2005-11-16 23:02:00,1.1931,1.19312,1.19305,1.1931,89700001.0
2005-11-16 23:03:00,1.19293,1.19293,1.19268,1.19268,98299998.0
2005-11-16 23:04:00,1.19268,1.19268,1.19263,1.19263,52600001.0
2005-11-16 23:05:00,1.19263,1.19284,1.19263,1.19282,118600002.0
2005-11-16 23:06:00,1.19288,1.19297,1.19271,1.19297,119400000.0
2005-11-16 23:07:00,1.193,1.19306,1.19292,1.19301,101500000.0
2005-11-16 23:08:00,1.19295,1.19295,1.19283,1.1929,83500000.0
2005-11-16 23:09:00,1.19293,1.19312,1.19291,1.19312,49700001.0
2005-11-16 23:10:00,1.19312,1.19317,1.19306,1.19313,106700001.0
2005-11-16 23:11:00,1.19318,1.19333,1.19305,1.19333,130399998.0
2005-11-16 23:12:00,1.1933,1.19335,1.19325,1.19332,91700001.0
2005-11-16 23:13:00,1.19335,1.19346,1.19323,1.19323,125700000.0
2005-11-16 23:14:00,1.19309,1.19315,1.19302,1.19312,111900000.0
2005-11-16 23:15:00,1.1931,1.1931,1.19262,1.19276,183599999.0
2005-11-16 23:16:00,1.19283,1.19296,1.19283,1.19296,125099999.0
2005-11-16 23:17:00,1.19295,1.19295,1.19277,1.19277,174800005.0
2005-11-16 23:18:00,1.19278,1.19289,1.19278,1.19279,83599999.0
2005-11-16 23:19:00,1.1928,1.1928,1.1928,1.1928,5600000.0
2005-11-16 23:20:00,1.19275,1.19275,1.19275,1.19275,800000.0
2005-11-16 23:21:00,1.19282,1.19289,1.19268,1.19272,75800000.0
2005-11-16 23:22:00,1.1926,1.19268,1.1925,1.1926,108099999.0
2005-11-16 23:23:00,1.1926,1.19267,1.19255,1.19255,5500000.0
2005-11-16 23:24:00,1.19265,1.19266,1.19262,1.19262,90700000.0
2005-11-16 23:25:00,1.19273,1.19283,1.1927,1.19274,116800000.0
2005-11-16 23:26:00,1.19273,1.19277,1.19264,1.19277,115700002.0
2005-11-16 23:27:00,1.1928,1.19285,1.19278,1.19282,103100000.0
2005-11-16 23:28:00,1.19281,1.19281,1.19269,1.19275,146199999.0
2005-11-16 23:29:00,1.19289,1.19289,1.19289,1.19289,22300000.0
2005-11-16 23:30:00,1.1929,1.19295,1.1929,1.1929,66899999.0
2005-11-16 23:31:00,1.1929,1.1929,1.1929,1.1929,6400000.0
2005-11-16 23:32:00,1.19291,1.19291,1.19281,1.19282,123700000.0
2005-11-16 23:33:00,1.19279,1.19288,1.19279,1.19286,49000001.0
2005-11-16 23:34:00,1.1928,1.19285,1.19275,1.19285,73700000.0
2005-11-16 23:35:00,1.19271,1.19287,1.19271,1.19287,151100003.0
2005-11-16 23:36:00,1.19285,1.1929,1.19285,1.1929,21700000.0
2005-11-16 23:37:00,1.19285,1.1929,1.19285,1.1929,44000001.0
2005-11-16 23:38:00,1.1929,1.19295,1.19282,1.1929,107799999.0
2005-11-16 23:39:00,1.19287,1.1929,1.19287,1.1929,64400001.0
2005-11-16 23:40:00,1.19287,1.19287,1.19285,1.19285,20700000.0
2005-11-16 23:41:00,1.1929,1.19295,1.19285,1.19285,138699999.0
2005-11-16 23:42:00,1.19289,1.19294,1.19278,1.19281,70700000.0
2005-11-16 23:43:00,1.19285,1.19298,1.19284,1.19285,98899999.0
2005-11-16 23:44:00,1.1929,1.19295,1.19285,1.19288,130799999.0
2005-11-16 23:45:00,1.19298,1.19298,1.19285,1.1929,106100003.0
2005-11-16 23:46:00,1.19285,1.19285,1.19285,1.19285,800000.0
2005-11-16 23:47:00,1.1929,1.1929,1.1929,1.1929,37599998.0
2005-11-16 23:48:00,1.19289,1.19307,1.19286,1.19307,94000001.0
2005-11-16 23:49:00,1.19314,1.19321,1.19314,1.19321,186400001.0
2005-11-16 23:50:00,1.1933,1.19343,1.1933,1.19334,110899999.0
2005-11-16 23:51:00,1.19327,1.19333,1.19316,1.19321,60700000.0
2005-11-16 23:52:00,1.19329,1.19339,1.19318,1.19332,67600000.0
2005-11-16 23:53:00,1.19337,1.19342,1.19324,1.19324,126600000.0
2005-11-16 23:54:00,1.19335,1.19372,1.19335,1.1937,138100000.0
2005-11-16 23:55:00,1.19363,1.19363,1.19349,1.19353,55299998.0
2005-11-16 23:56:00,1.1934,1.1936,1.1934,1.19347,144300002.0
2005-11-16 23:57:00,1.19345,1.19345,1.19345,1.19345,8000000.0
2005-11-16 23:58:00,1.19345,1.19355,1.19342,1.19353,29200000.0
2005-11-16 23:59:00,1.19345,1.19348,1.19345,1.19348,18300000.0
2005-11-17 00:00:00,1.19355,1.19355,1.1935,1.1935,6100000.0
2005-11-17 00:01:00,1.19295,1.19321,1.19295,1.1931,133000000.0
2005-11-17 00:02:00,1.19295,1.19313,1.19286,1.19294,82999999.0
2005-11-17 00:03:00,1.1928,1.19297,1.19279,1.19287,79799999.0
2005-11-17 00:04:00,1.19283,1.19303,1.19277,1.19296,76899999.0
2005-11-17 00:05:00,1.1929,1.19292,1.1927,1.19292,141899998.0
2005-11-17 00:06:00,1.19278,1.19302,1.19278,1.19297,153500000.0
2005-11-17 00:07:00,1.19298,1.19298,1.19278,1.19287,53900000.0
2005-11-17 00:08:00,1.19271,1.19296,1.19268,1.1927,186500002.0
2005-11-17 00:09:00,1.19275,1.19304,1.19265,1.19291,77000000.0
2005-11-17 00:10:00,1.19283,1.19297,1.19276,1.19291,163300001.0
2005-11-17 00:11:00,1.1929,1.19295,1.19247,1.19254,139600003.0
2005-11-17 00:12:00,1.19283,1.19308,1.19272,1.19282,151899999.0
2005-11-17 00:13:00,1.19285,1.19296,1.19263,1.19268,134299999.0
2005-11-17 00:14:00,1.19269,1.19298,1.19269,1.19274,160800001.0
2005-11-17 00:15:00,1.19281,1.19298,1.19265,1.19265,106300002.0
2005-11-17 00:16:00,1.19263,1.19291,1.19263,1.19283,104800001.0
2005-11-17 00:17:00,1.1928,1.1928,1.19253,1.19267,130799999.0
2005-11-17 00:18:00,1.1928,1.19292,1.1928,1.19282,120200000.0
2005-11-17 00:19:00,1.1928,1.19299,1.19264,1.19266,54000000.0
2005-11-17 00:20:00,1.19295,1.193,1.1927,1.1927,98800001.0
2005-11-17 00:21:00,1.19268,1.19275,1.19253,1.19275,40400000.0
2005-11-17 00:22:00,1.19285,1.19291,1.19268,1.19286,44000000.0
2005-11-17 00:23:00,1.193,1.193,1.19255,1.19278,171800000.0
2005-11-17 00:24:00,1.19271,1.19302,1.19261,1.19285,180099998.0
2005-11-17 00:25:00,1.19294,1.19309,1.19258,1.1927,120399998.0
2005-11-17 00:26:00,1.19278,1.19306,1.19262,1.19279,121400000.0
2005-11-17 00:27:00,1.19342,1.19342,1.19307,1.19307,90100002.0
2005-11-17 00:28:00,1.19303,1.19316,1.19303,1.19316,38999999.0
2005-11-17 00:29:00,1.19317,1.19325,1.19315,1.19315,69000001.0
2005-11-17 00:30:00,1.19315,1.1932,1.19312,1.19315,46299999.0
2005-11-17 00:31:00,1.1932,1.19325,1.19315,1.19315,60900000.0
2005-11-17 00:32:00,1.19316,1.19316,1.19314,1.19314,27300001.0
2005-11-17 00:33:00,1.19308,1.1931,1.19308,1.1931,10800000.0
2005-11-17 00:34:00,1.19315,1.19318,1.19303,1.19318,73699999.0
2005-11-17 00:35:00,1.19308,1.19308,1.19304,1.19304,28700001.0
2005-11-17 00:36:00,1.19293,1.19305,1.19293,1.19293,87799999.0
2005-11-17 00:37:00,1.19295,1.19298,1.19295,1.19298,55000000.0
2005-11-17 00:38:00,1.19288,1.19295,1.19287,1.19289,38400000.0
2005-11-17 00:39:00,1.19285,1.19285,1.19283,1.19283,69999998.0
2005-11-17 00:40:00,1.19285,1.19285,1.19274,1.19274,60600000.0
2005-11-17 00:41:00,1.19274,1.19299,1.19274,1.19291,75900001.0
2005-11-17 00:42:00,1.19291,1.19302,1.19287,1.19287,21400000.0
2005-11-17 00:43:00,1.19285,1.19293,1.19279,1.19293,112200002.0
2005-11-17 00:44:00,1.19285,1.19293,1.19285,1.1929,90900000.0
2005-11-17 00:45:00,1.19287,1.19291,1.19276,1.19281,34600000.0
2005-11-17 00:46:00,1.19285,1.19285,1.19285,1.19285,16700001.0
2005-11-17 00:47:00,1.1928,1.19285,1.19273,1.1928,105899999.0
2005-11-17 00:48:00,1.19281,1.19293,1.19277,1.19293,65600001.0
2005-11-17 00:49:00,1.19293,1.19295,1.19285,1.19285,37200000.0
2005-11-17 00:50:00,1.19295,1.19295,1.19287,1.1929,163599998.0
2005-11-17 00:51:00,1.1929,1.19295,1.19282,1.19282,47499998.0
2005-11-17 00:52:00,1.1929,1.1929,1.19285,1.1929,58100002.0
2005-11-17 00:53:00,1.19285,1.1929,1.19285,1.1929,60500001.0
2005-11-17 00:54:00,1.19295,1.19295,1.19285,1.19293,87000001.0
2005-11-17 00:55:00,1.1929,1.19295,1.19285,1.19285,73199999.0
2005-11-17 00:56:00,1.19287,1.1929,1.19283,1.19287,51200000.0
2005-11-17 00:57:00,1.19293,1.19301,1.19286,1.19301,173600003.0
2005-11-17 00:58:00,1.19295,1.193,1.19295,1.193,7300000.0
2005-11-17 00:59:00,1.193,1.19305,1.193,1.193,89399998.0
2005-11-17 01:00:00,1.193,1.19308,1.193,1.19308,160200002.0
2005-11-17 01:01:00,1.19305,1.19305,1.19295,1.193,68600000.0
2005-11-17 01:02:00,1.193,1.19305,1.19295,1.193,67000000.0
2005-11-17 01:03:00,1.19305,1.19305,1.19293,1.19305,32300000.0
2005-11-17 01:04:00,1.193,1.19305,1.19295,1.193,120900002.0
2005-11-17 01:05:00,1.19305,1.19305,1.19285,1.193,99700000.0
2005-11-17 01:06:00,1.19295,1.19295,1.19295,1.19295,3200000.0
2005-11-17 01:07:00,1.193,1.193,1.193,1.193,38500000.0
2005-11-17 01:08:00,1.193,1.19305,1.19295,1.19305,54400000.0
2005-11-17 01:09:00,1.19305,1.19305,1.19305,1.19305,19900000.0
2005-11-17 01:10:00,1.19293,1.19299,1.19291,1.19299,84299998.0
2005-11-17 01:11:00,1.193,1.193,1.193,1.193,1700000.0
2005-11-17 01:12:00,1.193,1.193,1.193,1.193,7200000.0
2005-11-17 01:13:00,1.193,1.193,1.193,1.193,800000.0
2005-11-17 01:14:00,1.19295,1.19295,1.19295,1.19295,68000000.0
2005-11-17 01:15:00,1.193,1.193,1.19295,1.19295,2400000.0
2005-11-17 01:16:00,1.19301,1.19313,1.193,1.19311,89600001.0
2005-11-17 01:17:00,1.1932,1.1932,1.19315,1.1932,95099999.0
2005-11-17 01:18:00,1.19308,1.19312,1.19308,1.19312,42200000.0
2005-11-17 01:19:00,1.193,1.193,1.193,1.193,29800000.0
2005-11-17 01:20:00,1.19296,1.1931,1.19296,1.1931,40900000.0
2005-11-17 01:21:00,1.19318,1.1932,1.19315,1.19315,82899999.0
2005-11-17 01:22:00,1.19312,1.19317,1.19305,1.19315,104500001.0
2005-11-17 01:23:00,1.19325,1.19332,1.19302,1.19302,85000000.0
2005-11-17 01:24:00,1.19309,1.1933,1.19309,1.19313,84199999.0
2005-11-17 01:25:00,1.19323,1.19339,1.19322,1.19339,41300000.0
2005-11-17 01:26:00,1.1934,1.1934,1.1934,1.1934,12700000.0
2005-11-17 01:27:00,1.1933,1.1933,1.19305,1.19311,111900003.0
2005-11-17 01:28:00,1.19313,1.19341,1.19311,1.19341,31999999.0
2005-11-17 01:29:00,1.19353,1.19353,1.19335,1.1934,115100003.0
2005-11-17 01:30:00,1.19333,1.19335,1.19333,1.19335,15500000.0
2005-11-17 01:31:00,1.1934,1.1934,1.19335,1.1934,43500001.0
2005-11-17 01:32:00,1.1934,1.19345,1.1934,1.19345,30700000.0
2005-11-17 01:33:00,1.19342,1.19347,1.1934,1.1934,98200000.0
2005-11-17 01:34:00,1.19337,1.19345,1.19335,1.19343,60200000.0
2005-11-17 01:35:00,1.19355,1.19355,1.1935,1.1935,73100003.0
2005-11-17 01:36:00,1.19358,1.19366,1.19352,1.19366,36000000.0
2005-11-17 01:37:00,1.19362,1.1937,1.19362,1.1937,28099999.0
2005-11-17 01:38:00,1.19365,1.19375,1.19365,1.1937,85900000.0
2005-11-17 01:39:00,1.19368,1.19375,1.19368,1.19375,62000000.0
2005-11-17 01:40:00,1.1936,1.19373,1.1936,1.19373,4800000.0
2005-11-17 01:41:00,1.1936,1.1936,1.19347,1.19347,43199999.0
2005-11-17 01:42:00,1.19322,1.19342,1.19322,1.1934,80899998.0
2005-11-17 01:43:00,1.19345,1.19345,1.19339,1.19343,37399999.0
2005-11-17 01:44:00,1.19327,1.1933,1.19325,1.1933,38199999.0
2005-11-17 01:45:00,1.19344,1.19348,1.19327,1.19327,47499999.0
2005-11-17 01:46:00,1.19325,1.19335,1.19325,1.1933,77999999.0
2005-11-17 01:47:00,1.19323,1.19333,1.19322,1.19333,78300000.0
2005-11-17 01:48:00,1.19327,1.19329,1.19317,1.19322,188699999.0
2005-11-17 01:49:00,1.19322,1.19331,1.19319,1.19322,83500002.0
2005-11-17 01:50:00,1.19317,1.19325,1.19317,1.19325,8700000.0
2005-11-17 01:51:00,1.19322,1.19322,1.19315,1.19315,56799999.0
2005-11-17 01:52:00,1.1932,1.19325,1.19315,1.19325,147199996.0
2005-11-17 01:53:00,1.19315,1.19315,1.19305,1.19305,61500001.0
2005-11-17 01:54:00,1.193,1.193,1.19295,1.193,22600000.0
2005-11-17 01:55:00,1.193,1.19335,1.193,1.19335,70699999.0
2005-11-17 01:56:00,1.19325,1.19325,1.19315,1.19315,3900000.0
2005-11-17 01:57:00,1.19302,1.19302,1.19281,1.19292,166900000.0
2005-11-17 01:58:00,1.19293,1.19304,1.19293,1.193,24799999.0
2005-11-17 01:59:00,1.19297,1.19298,1.19297,1.19298,28899999.0
2005-11-17 02:00:00,1.19282,1.19296,1.19282,1.19289,192900000.0
2005-11-17 02:01:00,1.19284,1.19284,1.19284,1.19284,61699999.0
2005-11-17 02:02:00,1.19277,1.19283,1.19277,1.19283,25800000.0
2005-11-17 02:03:00,1.19288,1.19295,1.1928,1.19292,89799999.0
2005-11-17 02:04:00,1.1929,1.19297,1.1929,1.19296,83200000.0
2005-11-17 02:05:00,1.193,1.193,1.19274,1.19274,120400002.0
2005-11-17 02:06:00,1.1926,1.19273,1.1926,1.19273,17800000.0
2005-11-17 02:07:00,1.19275,1.19275,1.19263,1.19265,37299999.0
2005-11-17 02:08:00,1.1927,1.1927,1.19265,1.19265,44600000.0
2005-11-17 02:09:00,1.19263,1.19263,1.19252,1.19252,38699998.0
2005-11-17 02:10:00,1.19248,1.19258,1.19248,1.1925,96200002.0
2005-11-17 02:11:00,1.1925,1.1925,1.19245,1.1925,120700001.0
2005-11-17 02:12:00,1.19258,1.19263,1.19257,1.19257,20100000.0
2005-11-17 02:13:00,1.19265,1.19275,1.19265,1.19272,46600001.0
2005-11-17 02:14:00,1.19278,1.19278,1.1927,1.1927,92300000.0
2005-11-17 02:15:00,1.19279,1.19279,1.19274,1.19279,47199999.0
2005-11-17 02:16:00,1.1927,1.1927,1.1927,1.1927,30300000.0
2005-11-17 02:17:00,1.19273,1.19282,1.19269,1.19274,70300001.0
2005-11-17 02:18:00,1.19269,1.19269,1.1926,1.19268,71499999.0
2005-11-17 02:19:00,1.19253,1.19263,1.1925,1.1926,138300001.0
2005-11-17 02:20:00,1.19255,1.19268,1.19255,1.19265,130400002.0
2005-11-17 02:21:00,1.19255,1.1926,1.19255,1.1926,20700000.0
2005-11-17 02:22:00,1.19259,1.19259,1.19252,1.19258,147100003.0
2005-11-17 02:23:00,1.19247,1.19255,1.1924,1.19255,103800000.0
2005-11-17 02:24:00,1.1925,1.1925,1.19245,1.19245,43800000.0
2005-11-17 02:25:00,1.19245,1.19252,1.19245,1.19252,74299999.0
2005-11-17 02:26:00,1.1925,1.1925,1.19245,1.19245,31000000.0
2005-11-17 02:27:00,1.1925,1.1925,1.1925,1.1925,5600000.0
2005-11-17 02:28:00,1.1925,1.1925,1.1925,1.1925,15100000.0
2005-11-17 02:29:00,1.19245,1.19255,1.19243,1.1925,183800002.0
2005-11-17 02:30:00,1.19253,1.19253,1.1925,1.1925,137600002.0
2005-11-17 02:31:00,1.1925,1.19255,1.19248,1.19248,114499998.0
2005-11-17 02:32:00,1.19255,1.19255,1.1925,1.1925,83700002.0
2005-11-17 02:33:00,1.19255,1.19255,1.1925,1.1925,39099999.0
2005-11-17 02:34:00,1.19248,1.1925,1.19245,1.1925,149000002.0
2005-11-17 02:35:00,1.19255,1.19255,1.19245,1.19245,14800000.0
2005-11-17 02:36:00,1.1925,1.1925,1.1925,1.1925,35700000.0
2005-11-17 02:37:00,1.19251,1.19251,1.19239,1.19239,1600000.0
2005-11-17 02:38:00,1.19235,1.1924,1.19235,1.1924,127400001.0
2005-11-17 02:39:00,1.1924,1.19245,1.19232,1.19245,36700000.0
2005-11-17 02:40:00,1.19232,1.19235,1.19232,1.19235,18500000.0
2005-11-17 02:41:00,1.1924,1.1924,1.19235,1.19235,31600000.0
2005-11-17 02:42:00,1.1924,1.19245,1.1924,1.19245,52300001.0
2005-11-17 02:43:00,1.19245,1.19245,1.1924,1.1924,122100000.0
2005-11-17 02:44:00,1.19235,1.1924,1.19235,1.1924,33099999.0
2005-11-17 02:45:00,1.19239,1.19246,1.19239,1.19246,45300000.0
2005-11-17 02:46:00,1.19245,1.19245,1.19245,1.19245,800000.0
2005-11-17 02:47:00,1.19248,1.19248,1.19245,1.19245,27500001.0
2005-11-17 02:48:00,1.19253,1.19255,1.19245,1.1925,145800001.0
2005-11-17 02:49:00,1.19255,1.19255,1.1925,1.1925,32900000.0
2005-11-17 02:50:00,1.1925,1.19255,1.1925,1.19252,30200000.0
2005-11-17 02:51:00,1.19255,1.19265,1.19255,1.19255,26600000.0
2005-11-17 02:52:00,1.19271,1.19274,1.19271,1.19274,101299995.0
2005-11-17 02:53:00,1.19281,1.19295,1.19281,1.19286,87200000.0
2005-11-17 02:54:00,1.19283,1.19287,1.19283,1.19287,20800000.0
2005-11-17 02:55:00,1.19295,1.19295,1.19287,1.19287,8800000.0
2005-11-17 02:56:00,1.19295,1.19295,1.1929,1.1929,58500000.0
2005-11-17 02:57:00,1.1929,1.1929,1.19285,1.19285,35000000.0
2005-11-17 02:58:00,1.19295,1.19303,1.19295,1.19297,54890000.0
2005-11-17 02:59:00,1.19305,1.19311,1.19291,1.19302,103200002.0
2005-11-17 03:00:00,1.19312,1.19317,1.19298,1.19298,80300002.0
2005-11-17 03:01:00,1.1929,1.1929,1.1929,1.1929,25800001.0
2005-11-17 03:02:00,1.19293,1.19295,1.1928,1.19295,97900000.0
2005-11-17 03:03:00,1.19293,1.19293,1.1928,1.1929,70700000.0
2005-11-17 03:04:00,1.19295,1.19295,1.19283,1.19283,116200001.0
2005-11-17 03:05:00,1.19285,1.19295,1.19285,1.19285,58100000.0
2005-11-17 03:06:00,1.1929,1.19305,1.1929,1.19305,47900001.0
2005-11-17 03:07:00,1.19304,1.19304,1.19297,1.19299,83500001.0
2005-11-17 03:08:00,1.193,1.193,1.19295,1.19295,56999999.0
2005-11-17 03:09:00,1.19302,1.19309,1.19301,1.19309,75200003.0
2005-11-17 03:10:00,1.19307,1.19307,1.19307,1.19307,12700000.0
2005-11-17 03:11:00,1.19315,1.19315,1.19305,1.19305,13400000.0
2005-11-17 03:12:00,1.1931,1.19315,1.1931,1.19312,26300000.0
2005-11-17 03:13:00,1.19303,1.19317,1.19303,1.19317,39800000.0
2005-11-17 03:14:00,1.1931,1.19315,1.19305,1.19305,59000001.0
2005-11-17 03:15:00,1.19305,1.1931,1.19303,1.19303,52099998.0
2005-11-17 03:16:00,1.1931,1.19318,1.1931,1.19318,62200001.0
2005-11-17 03:17:00,1.19313,1.19315,1.19305,1.19305,48700000.0
2005-11-17 03:18:00,1.19313,1.19313,1.19296,1.19303,92700000.0
2005-11-17 03:19:00,1.1929,1.1929,1.19285,1.19285,37400000.0
2005-11-17 03:20:00,1.19289,1.19289,1.19286,1.19286,12300000.0
2005-11-17 03:21:00,1.19293,1.19295,1.19285,1.19295,108499999.0
2005-11-17 03:22:00,1.1929,1.1929,1.19283,1.1929,100500001.0
2005-11-17 03:23:00,1.19282,1.19298,1.19282,1.19284,73000002.0
2005-11-17 03:24:00,1.19277,1.1928,1.19277,1.1928,3200000.0
2005-11-17 03:25:00,1.1928,1.19285,1.19275,1.19283,84200000.0
2005-11-17 03:26:00,1.19283,1.19285,1.19275,1.1928,84400000.0
2005-11-17 03:27:00,1.19278,1.1928,1.19278,1.1928,2900000.0
2005-11-17 03:28:00,1.1928,1.1928,1.1928,1.1928,28700001.0
2005-11-17 03:29:00,1.1928,1.1928,1.1927,1.19273,111300000.0
2005-11-17 03:30:00,1.1928,1.19288,1.19275,1.19275,114300002.0
2005-11-17 03:31:00,1.19275,1.1928,1.1927,1.1928,63499999.0
2005-11-17 03:32:00,1.1928,1.1928,1.1928,1.1928,18400000.0
2005-11-17 03:33:00,1.1927,1.19283,1.1927,1.19283,48700002.0
2005-11-17 03:34:00,1.19278,1.19285,1.19278,1.19285,50300001.0
2005-11-17 03:35:00,1.19275,1.1928,1.19275,1.1928,55500000.0
2005-11-17 03:36:00,1.19273,1.19285,1.19273,1.19285,36000001.0
2005-11-17 03:37:00,1.1928,1.1928,1.1928,1.1928,300000.0
2005-11-17 03:38:00,1.19275,1.19285,1.19275,1.19285,25600001.0
2005-11-17 03:39:00,1.19278,1.19285,1.19272,1.19285,37500000.0
2005-11-17 03:40:00,1.19285,1.19295,1.19285,1.1929,74200001.0
2005-11-17 03:41:00,1.19292,1.19299,1.19291,1.19297,52800002.0
2005-11-17 03:42:00,1.19283,1.19292,1.1928,1.19284,107800001.0
2005-11-17 03:43:00,1.19295,1.19295,1.19283,1.19283,87900001.0
2005-11-17 03:44:00,1.19293,1.19293,1.1929,1.1929,19300001.0
2005-11-17 03:45:00,1.19298,1.19305,1.19295,1.19295,113200001.0
2005-11-17 03:46:00,1.19307,1.19316,1.19307,1.19316,26000000.0
2005-11-17 03:47:00,1.19321,1.19321,1.19309,1.19312,97499999.0
2005-11-17 03:48:00,1.19303,1.19306,1.19295,1.19295,50999999.0
2005-11-17 03:49:00,1.193,1.19303,1.19295,1.19295,99699999.0
2005-11-17 03:50:00,1.19295,1.19305,1.19295,1.19305,19100000.0
2005-11-17 03:51:00,1.193,1.193,1.193,1.193,100000.0
2005-11-17 03:52:00,1.19295,1.19295,1.19295,1.19295,12900000.0
2005-11-17 03:53:00,1.19305,1.19305,1.19295,1.19305,95600000.0
2005-11-17 03:54:00,1.193,1.193,1.19295,1.193,108500002.0
2005-11-17 03:55:00,1.193,1.193,1.193,1.193,8000000.0
2005-11-17 03:56:00,1.19292,1.19305,1.19292,1.19295,80899998.0
2005-11-17 03:57:00,1.193,1.193,1.193,1.193,15200000.0
2005-11-17 03:58:00,1.1929,1.19305,1.1929,1.19305,48400002.0
2005-11-17 03:59:00,1.19298,1.19302,1.19292,1.19292,39300000.0
2005-11-17 04:00:00,1.19288,1.19297,1.19288,1.19297,47400002.0
2005-11-17 04:01:00,1.19295,1.19295,1.19282,1.19282,64600003.0
2005-11-17 04:02:00,1.19295,1.19295,1.19295,1.19295,16700000.0
2005-11-17 04:03:00,1.19285,1.19285,1.19285,1.19285,31899999.0
2005-11-17 04:04:00,1.19292,1.19292,1.19278,1.19278,38399998.0
2005-11-17 04:05:00,1.1928,1.1928,1.1928,1.1928,42400002.0
2005-11-17 04:06:00,1.19282,1.19282,1.19273,1.1928,41200000.0
2005-11-17 04:07:00,1.1928,1.19285,1.19275,1.19285,101900002.0
2005-11-17 04:08:00,1.19275,1.1928,1.19275,1.1928,22499999.0
2005-11-17 04:09:00,1.19282,1.19285,1.1928,1.19283,87200001.0
2005-11-17 04:10:00,1.19281,1.19288,1.19275,1.19288,144400002.0
2005-11-17 04:11:00,1.19285,1.1929,1.19285,1.1929,34300001.0
2005-11-17 04:12:00,1.19292,1.19295,1.19285,1.1929,149700000.0
2005-11-17 04:13:00,1.19295,1.19295,1.1929,1.1929,42400000.0
2005-11-17 04:14:00,1.1929,1.19295,1.19285,1.19285,110000000.0
2005-11-17 04:15:00,1.19294,1.19302,1.19294,1.19302,44700002.0
2005-11-17 04:16:00,1.1931,1.1931,1.19299,1.19308,63299999.0
2005-11-17 04:17:00,1.19304,1.19322,1.19304,1.19322,40000001.0
2005-11-17 04:18:00,1.1933,1.19332,1.1933,1.19332,1600000.0
2005-11-17 04:19:00,1.19336,1.19362,1.19336,1.19346,43300000.0
2005-11-17 04:20:00,1.19371,1.19371,1.19364,1.19364,20000000.0
2005-11-17 04:21:00,1.19355,1.1936,1.1935,1.19358,150900003.0
2005-11-17 04:22:00,1.19355,1.19365,1.19352,1.19362,196900000.0
2005-11-17 04:23:00,1.19357,1.19357,1.19345,1.19345,44900001.0
2005-11-17 04:24:00,1.19347,1.19367,1.19347,1.1936,55300000.0
2005-11-17 04:25:00,1.1937,1.1937,1.1937,1.1937,10400000.0
2005-11-17 04:26:00,1.19365,1.19365,1.19365,1.19365,17200000.0
2005-11-17 04:27:00,1.19385,1.19403,1.19385,1.19403,68800002.0
2005-11-17 04:28:00,1.19398,1.1942,1.19398,1.1942,54300001.0
2005-11-17 04:29:00,1.1941,1.1941,1.19379,1.19385,112500001.0
2005-11-17 04:30:00,1.19379,1.19379,1.1937,1.19373,80400004.0
2005-11-17 04:31:00,1.19365,1.19365,1.19355,1.1936,55000000.0
2005-11-17 04:32:00,1.19352,1.19362,1.19352,1.1936,32200001.0
2005-11-17 04:33:00,1.19355,1.1936,1.1935,1.19355,131900002.0
2005-11-17 04:34:00,1.1936,1.19365,1.19355,1.1936,128500001.0
2005-11-17 04:35:00,1.19362,1.19362,1.1936,1.1936,14400000.0
2005-11-17 04:36:00,1.19357,1.19365,1.19357,1.19365,103299999.0
2005-11-17 04:37:00,1.1936,1.19362,1.1936,1.19362,54400002.0
2005-11-17 04:38:00,1.19358,1.19362,1.19342,1.19342,131600001.0
2005-11-17 04:39:00,1.19338,1.1934,1.19338,1.1934,34800001.0
2005-11-17 04:40:00,1.19338,1.1934,1.19335,1.19335,89300001.0
2005-11-17 04:41:00,1.19337,1.19337,1.19326,1.19326,50100000.0
2005-11-17 04:42:00,1.1933,1.1933,1.1933,1.1933,35900000.0
2005-11-17 04:43:00,1.19328,1.19333,1.19316,1.19321,146000002.0
2005-11-17 04:44:00,1.1932,1.1932,1.1932,1.1932,4900000.0
2005-11-17 04:45:00,1.19323,1.19327,1.19318,1.19324,40800000.0
2005-11-17 04:46:00,1.19332,1.19338,1.19329,1.19338,78599999.0
2005-11-17 04:47:00,1.19334,1.19341,1.19332,1.19336,153300002.0
2005-11-17 04:48:00,1.1934,1.1934,1.19335,1.19335,25500000.0
2005-11-17 04:49:00,1.1934,1.1934,1.19332,1.19335,208399996.0
2005-11-17 04:50:00,1.19335,1.19345,1.19335,1.19335,44600000.0
2005-11-17 04:51:00,1.19345,1.19345,1.19335,1.1934,88400000.0
2005-11-17 04:52:00,1.1934,1.1934,1.1933,1.19337,20700000.0
2005-11-17 04:53:00,1.19337,1.19345,1.19335,1.1934,31900000.0
2005-11-17 04:54:00,1.19345,1.19354,1.19345,1.19352,60600000.0
2005-11-17 04:55:00,1.19345,1.19355,1.19345,1.19352,94900003.0
2005-11-17 04:56:00,1.19335,1.19335,1.19316,1.1932,83500001.0
2005-11-17 04:57:00,1.19325,1.19325,1.19315,1.1932,32700000.0
2005-11-17 04:58:00,1.1932,1.1932,1.1932,1.1932,3600000.0
2005-11-17 04:59:00,1.19317,1.1932,1.19312,1.19317,83200000.0
2005-11-17 05:00:00,1.1932,1.1932,1.1931,1.1931,41700002.0
2005-11-17 05:01:00,1.1932,1.1932,1.19315,1.1932,104800002.0
2005-11-17 05:02:00,1.1932,1.19328,1.19313,1.1932,168999998.0
2005-11-17 05:03:00,1.19322,1.19325,1.19322,1.19325,53600001.0
2005-11-17 05:04:00,1.19312,1.19318,1.19311,1.19311,35400001.0
2005-11-17 05:05:00,1.19312,1.19322,1.19312,1.19322,42400000.0
2005-11-17 05:06:00,1.1932,1.1932,1.1932,1.1932,20700001.0
2005-11-17 05:07:00,1.19328,1.19328,1.19312,1.1932,90000002.0
2005-11-17 05:08:00,1.1932,1.19328,1.19315,1.19318,54899998.0
2005-11-17 05:09:00,1.1932,1.19325,1.19312,1.19313,74199999.0
2005-11-17 05:10:00,1.19315,1.1932,1.19312,1.19318,85099999.0
2005-11-17 05:11:00,1.19322,1.19322,1.19315,1.19315,10400000.0
2005-11-17 05:12:00,1.19325,1.19325,1.1932,1.1932,63800002.0
2005-11-17 05:13:00,1.19313,1.19325,1.19313,1.19324,124900003.0
2005-11-17 05:14:00,1.19332,1.19332,1.19325,1.1933,58200002.0
2005-11-17 05:15:00,1.19325,1.1933,1.19323,1.19323,99900001.0
2005-11-17 05:16:00,1.19335,1.19338,1.19325,1.19325,124299997.0
2005-11-17 05:17:00,1.1933,1.19332,1.19325,1.19325,72500000.0
2005-11-17 05:18:00,1.19328,1.19335,1.19328,1.1933,89200000.0
2005-11-17 05:19:00,1.1933,1.1933,1.19322,1.19322,10400000.0
2005-11-17 05:20:00,1.19338,1.19338,1.19325,1.1933,51200000.0
2005-11-17 05:21:00,1.1933,1.1933,1.1933,1.1933,2400000.0
2005-11-17 05:22:00,1.19327,1.19327,1.19319,1.19323,24400000.0
2005-11-17 05:23:00,1.1932,1.19333,1.19319,1.19328,51200000.0
2005-11-17 05:24:00,1.19333,1.19333,1.19319,1.19327,118299998.0
2005-11-17 05:25:00,1.19321,1.19331,1.19319,1.19326,70000001.0
2005-11-17 05:26:00,1.1932,1.19325,1.19315,1.19315,69400000.0
2005-11-17 05:27:00,1.19318,1.19332,1.19318,1.19321,184700001.0
2005-11-17 05:28:00,1.19319,1.19323,1.19316,1.19323,63000000.0
2005-11-17 05:29:00,1.1932,1.1932,1.19315,1.1932,49400001.0
2005-11-17 05:30:00,1.19312,1.19318,1.19312,1.19315,77600001.0
2005-11-17 05:31:00,1.19315,1.19315,1.19285,1.19285,147400001.0
2005-11-17 05:32:00,1.1929,1.193,1.19287,1.19295,103099999.0
2005-11-17 05:33:00,1.19291,1.19291,1.1928,1.19288,18300000.0
2005-11-17 05:34:00,1.19285,1.1929,1.19283,1.19283,61199998.0
2005-11-17 05:35:00,1.19286,1.19286,1.19282,1.19282,12000000.0
2005-11-17 05:36:00,1.1928,1.19285,1.1928,1.19285,35100000.0
2005-11-17 05:37:00,1.19275,1.1928,1.19275,1.1928,85700001.0
2005-11-17 05:38:00,1.1928,1.19285,1.1927,1.1927,45100001.0
2005-11-17 05:39:00,1.1928,1.19293,1.19277,1.19293,107300002.0
2005-11-17 05:40:00,1.19293,1.19301,1.19288,1.19292,98200000.0
2005-11-17 05:41:00,1.19303,1.19305,1.193,1.19305,81800000.0
2005-11-17 05:42:00,1.19303,1.19303,1.19293,1.19293,38200000.0
2005-11-17 05:43:00,1.19278,1.19292,1.19278,1.19292,12800000.0
2005-11-17 05:44:00,1.19282,1.19305,1.19282,1.19298,104200001.0
2005-11-17 05:45:00,1.1929,1.19305,1.1929,1.19295,59799999.0
2005-11-17 05:46:00,1.193,1.19305,1.193,1.19305,14200000.0
2005-11-17 05:47:00,1.193,1.19303,1.19293,1.193,105799999.0
2005-11-17 05:48:00,1.19291,1.19294,1.19291,1.19294,21500001.0
2005-11-17 05:49:00,1.19292,1.19296,1.1929,1.19295,61599999.0
2005-11-17 05:50:00,1.19285,1.19293,1.19285,1.1929,144900002.0
2005-11-17 05:51:00,1.19279,1.1929,1.19278,1.19278,118199998.0
2005-11-17 05:52:00,1.19288,1.19295,1.19282,1.19282,118999999.0
2005-11-17 05:53:00,1.19288,1.19295,1.1928,1.19295,64200000.0
2005-11-17 05:54:00,1.19295,1.19295,1.1929,1.1929,3200000.0
2005-11-17 05:55:00,1.1929,1.19292,1.19285,1.19292,105900001.0
2005-11-17 05:56:00,1.19283,1.19283,1.19275,1.19275,30299999.0
2005-11-17 05:57:00,1.19265,1.1927,1.19265,1.1927,136100001.0
2005-11-17 05:58:00,1.1927,1.19275,1.19265,1.19265,94100000.0
2005-11-17 05:59:00,1.19265,1.19265,1.19265,1.19265,30400000.0
2005-11-17 06:00:00,1.19268,1.19268,1.19265,1.19268,15200000.0
2005-11-17 06:01:00,1.1927,1.19275,1.1926,1.1927,83800000.0
2005-11-17 06:02:00,1.19264,1.19279,1.19264,1.19273,103900000.0
2005-11-17 06:03:00,1.19275,1.19283,1.19275,1.1928,134900002.0
2005-11-17 06:04:00,1.19277,1.1928,1.19275,1.19275,70599999.0
2005-11-17 06:05:00,1.19285,1.19285,1.19273,1.19275,144500000.0
2005-11-17 06:06:00,1.1928,1.1928,1.19275,1.19275,79000003.0
2005-11-17 06:07:00,1.19285,1.19285,1.19275,1.19277,96600001.0
2005-11-17 06:08:00,1.19278,1.19278,1.19264,1.19266,130800000.0
2005-11-17 06:09:00,1.1926,1.1926,1.19255,1.19255,70500001.0
2005-11-17 06:10:00,1.19268,1.19268,1.1925,1.19263,58400000.0
2005-11-17 06:11:00,1.19255,1.19267,1.19255,1.19265,124100001.0
2005-11-17 06:12:00,1.19263,1.19264,1.1925,1.1925,42100000.0
2005-11-17 06:13:00,1.19259,1.19266,1.19259,1.19266,51999998.0
2005-11-17 06:14:00,1.19268,1.19268,1.19258,1.19262,131400001.0
2005-11-17 06:15:00,1.1926,1.19265,1.19253,1.19265,90899999.0
2005-11-17 06:16:00,1.19262,1.1927,1.19257,1.1927,123000002.0
2005-11-17 06:17:00,1.1927,1.19275,1.19265,1.1927,72000001.0
2005-11-17 06:18:00,1.19272,1.19278,1.19265,1.1927,48500000.0
2005-11-17 06:19:00,1.19275,1.19275,1.19267,1.1927,139599999.0
2005-11-17 06:20:00,1.19267,1.1927,1.19267,1.1927,76800000.0
2005-11-17 06:21:00,1.19265,1.1927,1.1926,1.1927,128899999.0
2005-11-17 06:22:00,1.19271,1.19271,1.19261,1.19265,77500000.0
2005-11-17 06:23:00,1.19255,1.1926,1.19255,1.1926,49500000.0
2005-11-17 06:24:00,1.1926,1.19263,1.19255,1.1926,93600000.0
2005-11-17 06:25:00,1.19255,1.19255,1.1924,1.1924,59800000.0
2005-11-17 06:26:00,1.19262,1.19278,1.19262,1.19266,57600000.0
2005-11-17 06:27:00,1.1927,1.1927,1.19265,1.19268,37100000.0
2005-11-17 06:28:00,1.19265,1.19275,1.1926,1.1926,45200000.0
2005-11-17 06:29:00,1.19265,1.19275,1.19265,1.1927,182200001.0
2005-11-17 06:30:00,1.19272,1.19272,1.19272,1.19272,2400000.0
2005-11-17 06:31:00,1.1927,1.19275,1.19265,1.19265,86000002.0
2005-11-17 06:32:00,1.19273,1.19277,1.19273,1.19277,4300000.0
2005-11-17 06:33:00,1.1928,1.1928,1.1927,1.1927,74099999.0
2005-11-17 06:34:00,1.19278,1.1928,1.19278,1.1928,90100000.0
2005-11-17 06:35:00,1.19275,1.19285,1.19275,1.19275,145399999.0
2005-11-17 06:36:00,1.19273,1.19273,1.19273,1.19273,14500000.0
2005-11-17 06:37:00,1.1928,1.19282,1.19275,1.1928,111000002.0
2005-11-17 06:38:00,1.19288,1.19288,1.1928,1.1928,23900000.0
2005-11-17 06:39:00,1.19278,1.1928,1.19275,1.1928,111000000.0
2005-11-17 06:40:00,1.19287,1.19292,1.19282,1.19292,106800000.0
2005-11-17 06:41:00,1.1929,1.19293,1.19283,1.1929,98300001.0
2005-11-17 06:42:00,1.1929,1.19295,1.19283,1.1929,130100002.0
2005-11-17 06:43:00,1.19282,1.19289,1.19281,1.19289,80300002.0
2005-11-17 06:44:00,1.19285,1.19294,1.19285,1.19285,103100001.0
2005-11-17 06:45:00,1.19288,1.19289,1.1928,1.19288,107400000.0
2005-11-17 06:46:00,1.19298,1.19298,1.19292,1.19293,44100000.0
2005-11-17 06:47:00,1.19295,1.19308,1.19291,1.19293,90600000.0
2005-11-17 06:48:00,1.1929,1.19293,1.19285,1.19293,78400001.0
2005-11-17 06:49:00,1.1929,1.19311,1.19284,1.19307,49699999.0
2005-11-17 06:50:00,1.19303,1.19332,1.19303,1.19332,61300000.0
2005-11-17 06:51:00,1.1933,1.1933,1.19287,1.19319,90500001.0
2005-11-17 06:52:00,1.19313,1.19313,1.19284,1.19295,131600000.0
2005-11-17 06:53:00,1.19298,1.19298,1.19298,1.19298,8800000.0
2005-11-17 06:54:00,1.193,1.193,1.193,1.193,31999999.0
2005-11-17 06:55:00,1.19305,1.19305,1.193,1.193,49800000.0
2005-11-17 06:56:00,1.19295,1.19295,1.19288,1.1929,125000001.0
2005-11-17 06:57:00,1.19286,1.19286,1.19279,1.19279,28000001.0
2005-11-17 06:58:00,1.1928,1.1928,1.1928,1.1928,33800000.0
2005-11-17 06:59:00,1.1927,1.19287,1.1927,1.19287,110500003.0
2005-11-17 07:00:00,1.19285,1.19288,1.19277,1.19277,74000001.0
2005-11-17 07:01:00,1.19285,1.19285,1.19275,1.19275,73600000.0
2005-11-17 07:02:00,1.1928,1.1928,1.19273,1.19273,43000000.0
2005-11-17 07:03:00,1.19285,1.19285,1.19275,1.1928,98100001.0
2005-11-17 07:04:00,1.19275,1.1928,1.1927,1.1928,177700001.0
2005-11-17 07:05:00,1.19273,1.1928,1.19273,1.1928,5600000.0
2005-11-17 07:06:00,1.19285,1.19285,1.19275,1.1928,54900002.0
2005-11-17 07:07:00,1.1928,1.19283,1.19275,1.19275,76499999.0
2005-11-17 07:08:00,1.19275,1.19275,1.19275,1.19275,58800002.0
2005-11-17 07:09:00,1.19275,1.19285,1.19275,1.19275,95900001.0
2005-11-17 07:10:00,1.1928,1.19283,1.1928,1.19283,14300000.0
2005-11-17 07:11:00,1.1928,1.1928,1.1928,1.1928,15200000.0
2005-11-17 07:12:00,1.19275,1.19285,1.19275,1.19278,84799998.0
2005-11-17 07:13:00,1.1928,1.19285,1.19272,1.1928,71400003.0
2005-11-17 07:14:00,1.19275,1.1928,1.19275,1.19277,25700000.0
2005-11-17 07:15:00,1.19277,1.19283,1.19277,1.1928,41899999.0
2005-11-17 07:16:00,1.1928,1.19285,1.1927,1.19275,174300000.0
2005-11-17 07:17:00,1.19278,1.1928,1.19278,1.1928,29200000.0
2005-11-17 07:18:00,1.19275,1.1928,1.19275,1.1928,89000000.0
2005-11-17 07:19:00,1.19275,1.1928,1.19275,1.1928,39100000.0
2005-11-17 07:20:00,1.19275,1.1928,1.19275,1.1928,40600001.0
2005-11-17 07:21:00,1.19279,1.19295,1.19279,1.19295,127199999.0
2005-11-17 07:22:00,1.19296,1.19308,1.19296,1.19308,86299998.0
2005-11-17 07:23:00,1.1931,1.1931,1.1931,1.1931,8800000.0
2005-11-17 07:24:00,1.19313,1.19313,1.19305,1.19305,33000000.0
2005-11-17 07:25:00,1.19305,1.1931,1.19297,1.19297,105300001.0
2005-11-17 07:26:00,1.193,1.19303,1.19295,1.19295,3900000.0
2005-11-17 07:27:00,1.193,1.193,1.19298,1.19298,32000000.0
2005-11-17 07:28:00,1.19296,1.19307,1.19292,1.19292,120700000.0
2005-11-17 07:29:00,1.19282,1.1929,1.19282,1.1929,30300000.0
2005-11-17 07:30:00,1.19285,1.19285,1.19285,1.19285,29699999.0
2005-11-17 07:31:00,1.19288,1.19291,1.19276,1.19289,167800000.0
2005-11-17 07:32:00,1.19295,1.19295,1.1929,1.1929,40599999.0
2005-11-17 07:33:00,1.1929,1.19292,1.19285,1.1929,114300002.0
2005-11-17 07:34:00,1.19285,1.1929,1.19285,1.1929,164200001.0
2005-11-17 07:35:00,1.19285,1.19295,1.19285,1.1929,85600000.0
2005-11-17 07:36:00,1.1929,1.19295,1.19283,1.19288,72900000.0
2005-11-17 07:37:00,1.19287,1.19301,1.19287,1.19301,49200001.0
2005-11-17 07:38:00,1.19305,1.19305,1.19295,1.193,25500000.0
2005-11-17 07:39:00,1.19295,1.193,1.19295,1.19297,46700000.0
2005-11-17 07:40:00,1.19295,1.193,1.19295,1.19298,37300000.0
2005-11-17 07:41:00,1.19295,1.19295,1.19295,1.19295,19100000.0
2005-11-17 07:42:00,1.19293,1.19302,1.19286,1.19302,25900000.0
2005-11-17 07:43:00,1.19305,1.19305,1.19295,1.19295,30300000.0
2005-11-17 07:44:00,1.19295,1.19295,1.19273,1.19292,151100001.0
2005-11-17 07:45:00,1.19283,1.19297,1.19283,1.19295,91200000.0
2005-11-17 07:46:00,1.19285,1.19295,1.1928,1.19286,106100000.0
2005-11-17 07:47:00,1.19289,1.19296,1.19289,1.19296,26500000.0
2005-11-17 07:48:00,1.193,1.19305,1.193,1.193,125999999.0
2005-11-17 07:49:00,1.193,1.19305,1.19295,1.193,84400000.0
2005-11-17 07:50:00,1.19305,1.19305,1.19305,1.19305,23299999.0
2005-11-17 07:51:00,1.193,1.19303,1.19295,1.19295,99900003.0
2005-11-17 07:52:00,1.19296,1.19296,1.19289,1.19289,24700000.0
2005-11-17 07:53:00,1.1929,1.1929,1.1929,1.1929,54600001.0
2005-11-17 07:54:00,1.1929,1.19295,1.19285,1.19285,131399998.0
2005-11-17 07:55:00,1.1929,1.19295,1.19283,1.19295,57599998.0
2005-11-17 07:56:00,1.19298,1.19298,1.19298,1.19298,3200000.0
2005-11-17 07:57:00,1.19289,1.1929,1.1928,1.19288,134200000.0
2005-11-17 07:58:00,1.1929,1.1929,1.19283,1.1929,43600000.0
2005-11-17 07:59:00,1.19283,1.19288,1.19283,1.19288,94599997.0
2005-11-17 08:00:00,1.19285,1.19295,1.19285,1.19295,87800000.0
2005-11-17 08:01:00,1.19285,1.19295,1.19285,1.19295,6400000.0
2005-11-17 08:02:00,1.19285,1.19292,1.19285,1.19289,85100001.0
2005-11-17 08:03:00,1.19292,1.19306,1.19292,1.19298,135300000.0
2005-11-17 08:04:00,1.19298,1.19305,1.19295,1.19305,131800001.0
2005-11-17 08:05:00,1.19298,1.19298,1.1929,1.19292,131000000.0
2005-11-17 08:06:00,1.19297,1.19301,1.19294,1.19296,37400000.0
2005-11-17 08:07:00,1.1929,1.19293,1.19285,1.1929,166599999.0
2005-11-17 08:08:00,1.19293,1.19293,1.1929,1.1929,4800000.0
2005-11-17 08:09:00,1.19295,1.19295,1.19283,1.19283,77099999.0
2005-11-17 08:10:00,1.1929,1.19295,1.1928,1.19295,64200000.0
2005-11-17 08:11:00,1.19291,1.19291,1.19279,1.19288,37000001.0
2005-11-17 08:12:00,1.19296,1.19299,1.19296,1.19299,55100001.0
2005-11-17 08:13:00,1.19308,1.19308,1.19295,1.19295,109999998.0
2005-11-17 08:14:00,1.19295,1.19305,1.19295,1.193,90100001.0
2005-11-17 08:15:00,1.193,1.19303,1.19295,1.19295,57100000.0
2005-11-17 08:16:00,1.19296,1.19296,1.19289,1.19289,48799999.0
2005-11-17 08:17:00,1.19292,1.19296,1.19292,1.19295,70000000.0
2005-11-17 08:18:00,1.19297,1.19297,1.19284,1.19284,10200000.0
2005-11-17 08:19:00,1.19295,1.19295,1.1929,1.19295,72500000.0
2005-11-17 08:20:00,1.1929,1.1929,1.1929,1.1929,164099998.0
2005-11-17 08:21:00,1.19295,1.19295,1.19285,1.1929,67200002.0
2005-11-17 08:22:00,1.1929,1.19293,1.19288,1.1929,43700000.0
2005-11-17 08:23:00,1.1929,1.19295,1.19285,1.1929,67000002.0
2005-11-17 08:24:00,1.19287,1.1929,1.19285,1.1929,95299998.0
2005-11-17 08:25:00,1.1929,1.1929,1.19283,1.1929,116599999.0
2005-11-17 08:26:00,1.19295,1.19295,1.19295,1.19295,3200000.0
2005-11-17 08:27:00,1.1928,1.19295,1.1928,1.19292,67700002.0
2005-11-17 08:28:00,1.1929,1.1929,1.1929,1.1929,6400000.0
2005-11-17 08:29:00,1.1929,1.1929,1.1928,1.1928,94500003.0
2005-11-17 08:30:00,1.19283,1.19293,1.19283,1.1929,81200000.0
2005-11-17 08:31:00,1.19296,1.19299,1.19292,1.19299,111800000.0
2005-11-17 08:32:00,1.19305,1.19305,1.19293,1.193,121599998.0
2005-11-17 08:33:00,1.19295,1.19305,1.19295,1.19305,113400001.0
2005-11-17 08:34:00,1.193,1.19305,1.19295,1.19305,70100002.0
2005-11-17 08:35:00,1.19307,1.19307,1.19295,1.19303,98599996.0
2005-11-17 08:36:00,1.19303,1.19303,1.19295,1.19295,12800000.0
2005-11-17 08:37:00,1.193,1.193,1.193,1.193,52599998.0
2005-11-17 08:38:00,1.193,1.193,1.19293,1.19297,80600000.0
2005-11-17 08:39:00,1.19295,1.19305,1.19295,1.193,24200000.0
2005-11-17 08:40:00,1.19293,1.19294,1.19293,1.19294,9400000.0
2005-11-17 08:41:00,1.1929,1.19295,1.1928,1.1928,89700000.0
2005-11-17 08:42:00,1.19285,1.1929,1.19285,1.1929,16000000.0
2005-11-17 08:43:00,1.1929,1.1929,1.19272,1.19275,59499999.0
2005-11-17 08:44:00,1.19276,1.19279,1.19276,1.19279,88399997.0
2005-11-17 08:45:00,1.1927,1.19273,1.19268,1.1927,87500001.0
2005-11-17 08:46:00,1.19267,1.19267,1.19266,1.19266,1700000.0
2005-11-17 08:47:00,1.1926,1.1926,1.19253,1.19253,15200000.0
2005-11-17 08:48:00,1.1926,1.1926,1.19255,1.19255,30600000.0
2005-11-17 08:49:00,1.19268,1.19268,1.1926,1.19268,96700000.0
2005-11-17 08:50:00,1.19255,1.19272,1.19255,1.19272,97600001.0
2005-11-17 08:51:00,1.19273,1.19273,1.19262,1.19262,48000001.0
2005-11-17 08:52:00,1.1926,1.19262,1.1926,1.19262,80000001.0
2005-11-17 08:53:00,1.1926,1.19265,1.19255,1.19258,77300000.0
2005-11-17 08:54:00,1.19256,1.19281,1.19256,1.19281,118499999.0
2005-11-17 08:55:00,1.1928,1.19282,1.19269,1.19278,100900000.0
2005-11-17 08:56:00,1.1927,1.19283,1.1927,1.19283,116300000.0
2005-11-17 08:57:00,1.19278,1.19296,1.19272,1.19275,102900000.0
2005-11-17 08:58:00,1.19277,1.19279,1.1926,1.19263,147700002.0
2005-11-17 08:59:00,1.19262,1.1927,1.19262,1.19268,92599999.0
2005-11-17 09:00:00,1.19267,1.19275,1.19265,1.19265,42300000.0
2005-11-17 09:01:00,1.19272,1.19278,1.19272,1.19278,61600003.0
2005-11-17 09:02:00,1.19289,1.19291,1.19274,1.19274,28400000.0
2005-11-17 09:03:00,1.19282,1.19287,1.19279,1.19287,149200003.0
2005-11-17 09:04:00,1.19288,1.19289,1.19285,1.19288,78300001.0
2005-11-17 09:05:00,1.19287,1.19287,1.19278,1.19287,100800002.0
2005-11-17 09:06:00,1.19279,1.19287,1.19277,1.19285,74000002.0
2005-11-17 09:07:00,1.1929,1.1929,1.1929,1.1929,12100000.0
2005-11-17 09:08:00,1.19287,1.19288,1.19267,1.19269,89300000.0
2005-11-17 09:09:00,1.19262,1.19264,1.19249,1.19249,86199999.0
2005-11-17 09:10:00,1.19253,1.19256,1.19253,1.19256,56000002.0
2005-11-17 09:11:00,1.1926,1.19263,1.19253,1.19253,104100001.0
2005-11-17 09:12:00,1.19263,1.19265,1.19263,1.19265,18000000.0
2005-11-17 09:13:00,1.19256,1.19256,1.19249,1.19249,23500001.0
2005-11-17 09:14:00,1.19255,1.19255,1.1925,1.1925,32900000.0
2005-11-17 09:15:00,1.19248,1.19248,1.19238,1.19238,50999998.0
2005-11-17 09:16:00,1.1924,1.1924,1.19237,1.19237,1600000.0
2005-11-17 09:17:00,1.19237,1.19245,1.19235,1.19235,147800003.0
2005-11-17 09:18:00,1.19232,1.19235,1.19232,1.19235,12000000.0
2005-11-17 09:19:00,1.19237,1.19247,1.19237,1.19241,86699998.0
2005-11-17 09:20:00,1.1925,1.1925,1.1924,1.1925,29500000.0
2005-11-17 09:21:00,1.19242,1.19244,1.1924,1.1924,26700001.0
2005-11-17 09:22:00,1.1924,1.1924,1.19237,1.19237,61600003.0
2005-11-17 09:23:00,1.19235,1.1924,1.19235,1.1924,5800000.0
2005-11-17 09:24:00,1.19245,1.19245,1.19235,1.19235,165500002.0
2005-11-17 09:25:00,1.1924,1.19245,1.19235,1.1924,149800000.0
2005-11-17 09:26:00,1.1924,1.1924,1.1924,1.1924,43399999.0
2005-11-17 09:27:00,1.19241,1.19249,1.19241,1.19246,61800000.0
2005-11-17 09:28:00,1.19255,1.19255,1.19247,1.1925,45400000.0
2005-11-17 09:29:00,1.19248,1.19255,1.19248,1.19255,42400000.0
2005-11-17 09:30:00,1.19243,1.19292,1.19243,1.19292,86000000.0
2005-11-17 09:31:00,1.19285,1.19285,1.19271,1.19273,64500002.0
2005-11-17 09:32:00,1.19276,1.19296,1.19276,1.19296,47300000.0
2005-11-17 09:33:00,1.193,1.193,1.193,1.193,15100000.0
2005-11-17 09:34:00,1.19303,1.19304,1.19303,1.19303,58400002.0
2005-11-17 09:35:00,1.1931,1.19315,1.1931,1.19315,73500003.0
2005-11-17 09:36:00,1.19307,1.19307,1.193,1.193,28200000.0
2005-11-17 09:37:00,1.19301,1.19311,1.19301,1.19305,72200000.0
2005-11-17 09:38:00,1.19313,1.19325,1.1931,1.19312,101400000.0
2005-11-17 09:39:00,1.19312,1.19315,1.19305,1.1931,75899999.0
2005-11-17 09:40:00,1.19306,1.19309,1.19306,1.19309,6400000.0
2005-11-17 09:41:00,1.19292,1.193,1.19292,1.19295,100199999.0
2005-11-17 09:42:00,1.19305,1.19305,1.19297,1.19305,48699999.0
2005-11-17 09:43:00,1.19302,1.19311,1.19302,1.19307,44699999.0
2005-11-17 09:44:00,1.19305,1.19315,1.19305,1.1931,37000000.0
2005-11-17 09:45:00,1.19307,1.19315,1.19307,1.19312,136500000.0
2005-11-17 09:46:00,1.19313,1.19313,1.193,1.193,48700001.0
2005-11-17 09:47:00,1.19293,1.19303,1.19293,1.193,52900001.0
2005-11-17 09:48:00,1.19296,1.19296,1.19292,1.19292,44800000.0
2005-11-17 09:49:00,1.19284,1.19284,1.19278,1.19278,54600000.0
2005-11-17 09:50:00,1.19265,1.1927,1.19265,1.1927,15900000.0
2005-11-17 09:51:00,1.19273,1.19277,1.1927,1.19277,35100000.0
2005-11-17 09:52:00,1.19265,1.19273,1.19263,1.19267,90899999.0
2005-11-17 09:53:00,1.1927,1.1927,1.1926,1.1927,147299998.0
2005-11-17 09:54:00,1.19272,1.19275,1.19266,1.19267,81400002.0
2005-11-17 09:55:00,1.1927,1.19275,1.19265,1.19275,17700000.0
2005-11-17 09:56:00,1.1927,1.1927,1.1927,1.1927,26200000.0
2005-11-17 09:57:00,1.19272,1.19286,1.1927,1.1927,143899999.0
2005-11-17 09:58:00,1.1927,1.1927,1.1927,1.1927,11800000.0
2005-11-17 09:59:00,1.1927,1.19275,1.1927,1.19272,62000000.0
2005-11-17 10:00:00,1.1927,1.19297,1.1927,1.19297,130700000.0
2005-11-17 10:01:00,1.19295,1.19307,1.19295,1.19307,21600000.0
2005-11-17 10:02:00,1.19316,1.19349,1.19316,1.19337,183799997.0
2005-11-17 10:03:00,1.1935,1.19352,1.19339,1.19339,103399999.0
2005-11-17 10:04:00,1.19341,1.19341,1.19317,1.19317,82000001.0
2005-11-17 10:05:00,1.19327,1.19348,1.19327,1.19339,132700002.0
2005-11-17 10:06:00,1.19344,1.19361,1.19344,1.19361,55999998.0
2005-11-17 10:07:00,1.1935,1.19362,1.19344,1.19358,140699998.0
2005-11-17 10:08:00,1.19365,1.19372,1.19363,1.19363,80500001.0
2005-11-17 10:09:00,1.19358,1.1936,1.19358,1.1936,28900000.0
2005-11-17 10:10:00,1.19353,1.19355,1.19335,1.19335,93400000.0
2005-11-17 10:11:00,1.19327,1.19327,1.19314,1.19314,48600001.0
2005-11-17 10:12:00,1.19284,1.19284,1.19273,1.19277,91800000.0
2005-11-17 10:13:00,1.19272,1.19291,1.19272,1.19291,33800000.0
2005-11-17 10:14:00,1.19292,1.19298,1.19288,1.19298,34700000.0
2005-11-17 10:15:00,1.19305,1.19305,1.1929,1.19295,95000001.0
2005-11-17 10:16:00,1.19293,1.19296,1.1928,1.1928,115800002.0
2005-11-17 10:17:00,1.19293,1.19299,1.19287,1.19287,70600000.0
2005-11-17 10:18:00,1.19285,1.19289,1.19278,1.19283,73000001.0
2005-11-17 10:19:00,1.19288,1.19299,1.19288,1.19293,71600001.0
2005-11-17 10:20:00,1.19294,1.19295,1.19283,1.1929,80300002.0
2005-11-17 10:21:00,1.19274,1.19314,1.19262,1.19314,107900000.0
2005-11-17 10:22:00,1.19315,1.19328,1.19315,1.19316,83400000.0
2005-11-17 10:23:00,1.19306,1.19306,1.1929,1.1929,40900000.0
2005-11-17 10:24:00,1.19292,1.19292,1.19274,1.19281,107500000.0
2005-11-17 10:25:00,1.19282,1.19292,1.19278,1.19287,155100001.0
2005-11-17 10:26:00,1.19287,1.19287,1.19277,1.19287,68399999.0
2005-11-17 10:27:00,1.19283,1.19283,1.1928,1.1928,3200000.0
2005-11-17 10:28:00,1.19282,1.19283,1.1927,1.19275,122500002.0
2005-11-17 10:29:00,1.19278,1.19303,1.19278,1.19303,165200002.0
2005-11-17 10:30:00,1.19303,1.19303,1.19297,1.19301,68299999.0
2005-11-17 10:31:00,1.19314,1.19315,1.19304,1.19304,83900001.0
2005-11-17 10:32:00,1.19295,1.19295,1.19262,1.1927,150899996.0
2005-11-17 10:33:00,1.19268,1.19268,1.19253,1.19253,59800002.0
2005-11-17 10:34:00,1.19252,1.19264,1.19243,1.19257,127400000.0
2005-11-17 10:35:00,1.19253,1.1926,1.19248,1.19253,141800002.0
2005-11-17 10:36:00,1.19259,1.19266,1.19252,1.19253,134700002.0
2005-11-17 10:37:00,1.19245,1.19255,1.19245,1.19255,44900000.0
2005-11-17 10:38:00,1.19255,1.19255,1.19242,1.19242,142699997.0
2005-11-17 10:39:00,1.19252,1.19259,1.1925,1.1925,63200002.0
2005-11-17 10:40:00,1.19244,1.19265,1.19244,1.19265,108000000.0
2005-11-17 10:41:00,1.19268,1.19275,1.19265,1.19265,77500001.0
2005-11-17 10:42:00,1.1927,1.19275,1.19267,1.19275,86700002.0
2005-11-17 10:43:00,1.19268,1.19268,1.19248,1.19257,47900000.0
2005-11-17 10:44:00,1.19252,1.1926,1.1925,1.19255,143500000.0
2005-11-17 10:45:00,1.19257,1.19264,1.19255,1.1926,139900002.0
2005-11-17 10:46:00,1.19257,1.19266,1.1925,1.19253,99300000.0
2005-11-17 10:47:00,1.19254,1.19257,1.1925,1.19253,104700000.0
2005-11-17 10:48:00,1.19248,1.19248,1.19232,1.19233,123099999.0
2005-11-17 10:49:00,1.19232,1.19235,1.1922,1.19235,126500000.0
2005-11-17 10:50:00,1.19219,1.19219,1.19162,1.19176,126400002.0
2005-11-17 10:51:00,1.19174,1.19177,1.19167,1.1917,106599998.0
2005-11-17 10:52:00,1.19163,1.19172,1.19163,1.19163,93800000.0
2005-11-17 10:53:00,1.19168,1.19168,1.1916,1.19162,57600000.0
2005-11-17 10:54:00,1.19173,1.19182,1.19173,1.19178,101299998.0
2005-11-17 10:55:00,1.19175,1.19183,1.19175,1.19175,96900000.0
2005-11-17 10:56:00,1.19175,1.1919,1.19175,1.19188,72800000.0
2005-11-17 10:57:00,1.19185,1.19198,1.19183,1.19183,152299998.0
2005-11-17 10:58:00,1.19182,1.19182,1.1916,1.1917,98299998.0
2005-11-17 10:59:00,1.19175,1.19175,1.19168,1.1917,23500001.0
2005-11-17 11:00:00,1.19164,1.19174,1.19164,1.19168,91299999.0
2005-11-17 11:01:00,1.1917,1.19172,1.19165,1.1917,99800002.0
2005-11-17 11:02:00,1.19168,1.19168,1.19159,1.19168,82600000.0
2005-11-17 11:03:00,1.1917,1.1917,1.19158,1.1917,77400000.0
2005-11-17 11:04:00,1.19167,1.19172,1.19159,1.19162,132800001.0
2005-11-17 11:05:00,1.19158,1.1916,1.19158,1.1916,21200000.0
2005-11-17 11:06:00,1.1916,1.1916,1.19155,1.1916,48900001.0
2005-11-17 11:07:00,1.1916,1.1916,1.19152,1.19152,10400000.0
2005-11-17 11:08:00,1.1916,1.19163,1.19155,1.1916,112700000.0
2005-11-17 11:09:00,1.19153,1.19162,1.19153,1.1916,57499998.0
2005-11-17 11:10:00,1.1916,1.19162,1.19155,1.1916,69500002.0
2005-11-17 11:11:00,1.19158,1.19172,1.19153,1.19172,82099998.0
2005-11-17 11:12:00,1.19173,1.19183,1.19167,1.19172,228700003.0
2005-11-17 11:13:00,1.19168,1.19168,1.19143,1.19144,43800000.0
2005-11-17 11:14:00,1.19139,1.19152,1.19139,1.19139,130000000.0
2005-11-17 11:15:00,1.19143,1.19154,1.19135,1.19141,180500003.0
2005-11-17 11:16:00,1.19138,1.1914,1.19132,1.19132,177000003.0
2005-11-17 11:17:00,1.19121,1.19121,1.19085,1.19103,104800000.0
2005-11-17 11:18:00,1.19108,1.19123,1.19098,1.19123,151700004.0
2005-11-17 11:19:00,1.19121,1.19146,1.19118,1.19141,73100000.0
2005-11-17 11:20:00,1.19146,1.19146,1.19137,1.19139,136100002.0
2005-11-17 11:21:00,1.19152,1.1916,1.19152,1.19153,70200000.0
2005-11-17 11:22:00,1.19158,1.1916,1.19147,1.1916,65799999.0
2005-11-17 11:23:00,1.19155,1.19172,1.19155,1.19172,39800000.0
2005-11-17 11:24:00,1.19171,1.19192,1.19171,1.19192,43200000.0
2005-11-17 11:25:00,1.192,1.192,1.19172,1.1918,169100003.0
2005-11-17 11:26:00,1.19185,1.19195,1.19182,1.19182,98100001.0
2005-11-17 11:27:00,1.19173,1.19178,1.19167,1.19171,216599997.0
2005-11-17 11:28:00,1.19172,1.19177,1.19167,1.19171,64500001.0
2005-11-17 11:29:00,1.19163,1.19174,1.1916,1.19161,56600002.0
2005-11-17 11:30:00,1.19168,1.19175,1.19161,1.19175,57300001.0
2005-11-17 11:31:00,1.1918,1.19184,1.19174,1.19178,39400000.0
2005-11-17 11:32:00,1.1917,1.1917,1.19157,1.19169,207600001.0
2005-11-17 11:33:00,1.19167,1.19191,1.19167,1.19191,62700000.0
2005-11-17 11:34:00,1.19193,1.19211,1.19193,1.19207,160400000.0
2005-11-17 11:35:00,1.19205,1.19205,1.19188,1.192,101099999.0
2005-11-17 11:36:00,1.19206,1.19216,1.19199,1.19199,76899999.0
2005-11-17 11:37:00,1.19201,1.1922,1.19201,1.19215,27900000.0
2005-11-17 11:38:00,1.19212,1.19215,1.19204,1.19215,95200002.0
2005-11-17 11:39:00,1.19207,1.19207,1.19181,1.19185,161599999.0
2005-11-17 11:40:00,1.1918,1.19185,1.19172,1.1918,68800000.0
2005-11-17 11:41:00,1.19181,1.19181,1.19159,1.19168,108800001.0
2005-11-17 11:42:00,1.19167,1.1917,1.19157,1.19157,212799995.0
2005-11-17 11:43:00,1.19163,1.19167,1.1916,1.19164,109100000.0
2005-11-17 11:44:00,1.19142,1.19163,1.19142,1.19154,34300000.0
2005-11-17 11:45:00,1.19159,1.19168,1.19158,1.19168,62299999.0
2005-11-17 11:46:00,1.19177,1.19183,1.1917,1.19178,131400001.0
2005-11-17 11:47:00,1.19172,1.19182,1.19172,1.19178,123200001.0
2005-11-17 11:48:00,1.19165,1.1917,1.19165,1.19165,36800000.0
2005-11-17 11:49:00,1.19175,1.19184,1.19174,1.19175,66600000.0
2005-11-17 11:50:00,1.1918,1.19183,1.19168,1.19172,80600000.0
2005-11-17 11:51:00,1.19172,1.1918,1.19163,1.19163,88700000.0
2005-11-17 11:52:00,1.19169,1.19172,1.19157,1.1916,108599998.0
2005-11-17 11:53:00,1.19159,1.19176,1.19159,1.19165,85400000.0
2005-11-17 11:54:00,1.19177,1.19178,1.19174,1.19178,105599999.0
2005-11-17 11:55:00,1.19189,1.19202,1.19189,1.19201,42700000.0
2005-11-17 11:56:00,1.192,1.192,1.19192,1.192,93500002.0
2005-11-17 11:57:00,1.19196,1.19196,1.19174,1.19175,135999999.0
2005-11-17 11:58:00,1.19173,1.19181,1.19169,1.19175,129300000.0
2005-11-17 11:59:00,1.1918,1.19185,1.19177,1.1918,89099999.0
2005-11-17 12:00:00,1.19187,1.19188,1.19179,1.19188,119300000.0
2005-11-17 12:01:00,1.19192,1.19195,1.19187,1.19193,65300001.0
2005-11-17 12:02:00,1.19198,1.19207,1.19198,1.19203,29599999.0
2005-11-17 12:03:00,1.19203,1.19204,1.19194,1.19194,72500000.0
2005-11-17 12:04:00,1.19203,1.19208,1.19202,1.19208,50500000.0
2005-11-17 12:05:00,1.19213,1.19226,1.19213,1.19216,45500000.0
2005-11-17 12:06:00,1.19229,1.19236,1.19226,1.19226,113299997.0
2005-11-17 12:07:00,1.1923,1.1923,1.19225,1.19225,18000000.0
2005-11-17 12:08:00,1.19225,1.19235,1.1922,1.19235,115899998.0
2005-11-17 12:09:00,1.1923,1.1923,1.19225,1.1923,34400000.0
2005-11-17 12:10:00,1.19234,1.19243,1.19234,1.19235,146400000.0
2005-11-17 12:11:00,1.19225,1.19235,1.19225,1.19232,135399999.0
2005-11-17 12:12:00,1.19225,1.19237,1.1922,1.1923,106399999.0
2005-11-17 12:13:00,1.19228,1.19249,1.19228,1.19247,120300000.0
2005-11-17 12:14:00,1.19248,1.19248,1.1923,1.1923,59100001.0
2005-11-17 12:15:00,1.19226,1.19242,1.19226,1.19228,109100001.0
2005-11-17 12:16:00,1.19232,1.1924,1.1923,1.19233,51100000.0
2005-11-17 12:17:00,1.19233,1.19238,1.19219,1.19219,111800000.0
2005-11-17 12:18:00,1.1922,1.19223,1.19212,1.19212,136999997.0
2005-11-17 12:19:00,1.1922,1.19223,1.1922,1.1922,70400000.0
2005-11-17 12:20:00,1.19223,1.19233,1.19223,1.19225,75599999.0
2005-11-17 12:21:00,1.19225,1.19235,1.19225,1.19225,134400002.0
2005-11-17 12:22:00,1.19232,1.19232,1.19225,1.19232,57399999.0
2005-11-17 12:23:00,1.19235,1.19235,1.19225,1.1923,16200000.0
2005-11-17 12:24:00,1.1923,1.1923,1.19225,1.19225,4200000.0
2005-11-17 12:25:00,1.19225,1.19232,1.1922,1.19221,192900004.0
2005-11-17 12:26:00,1.19225,1.19225,1.19217,1.1922,127300000.0
2005-11-17 12:27:00,1.19217,1.19225,1.1921,1.19225,117999999.0
2005-11-17 12:28:00,1.19217,1.1922,1.19212,1.1922,87300001.0
2005-11-17 12:29:00,1.19219,1.19231,1.19219,1.19219,60600000.0
2005-11-17 12:30:00,1.19219,1.19226,1.19219,1.19226,19799999.0
2005-11-17 12:31:00,1.19225,1.19237,1.19225,1.19232,73200001.0
2005-11-17 12:32:00,1.19215,1.1922,1.1921,1.19212,95799999.0
2005-11-17 12:33:00,1.19213,1.19215,1.19208,1.19208,73900001.0
2005-11-17 12:34:00,1.19209,1.19226,1.19209,1.19213,134699998.0
2005-11-17 12:35:00,1.19225,1.19225,1.19215,1.19215,70400000.0
2005-11-17 12:36:00,1.19219,1.19223,1.19216,1.19216,64200001.0
2005-11-17 12:37:00,1.19223,1.19239,1.19223,1.19236,104699997.0
2005-11-17 12:38:00,1.19239,1.19239,1.19231,1.19238,74600000.0
2005-11-17 12:39:00,1.19248,1.19251,1.19241,1.19243,102499998.0
2005-11-17 12:40:00,1.19245,1.19245,1.19232,1.19242,134400003.0
2005-11-17 12:41:00,1.1924,1.1924,1.19237,1.1924,92500000.0
2005-11-17 12:42:00,1.1924,1.19245,1.19235,1.1924,78100001.0
2005-11-17 12:43:00,1.19239,1.19246,1.19239,1.19246,44600001.0
2005-11-17 12:44:00,1.19247,1.19255,1.19245,1.1925,95299999.0
2005-11-17 12:45:00,1.19253,1.19265,1.19237,1.19249,144399999.0
2005-11-17 12:46:00,1.19255,1.19255,1.1925,1.1925,14400000.0
2005-11-17 12:47:00,1.1925,1.19253,1.1925,1.19253,42600000.0
2005-11-17 12:48:00,1.19255,1.19255,1.1924,1.1925,58899999.0
2005-11-17 12:49:00,1.1925,1.1925,1.19243,1.19243,48899999.0
2005-11-17 12:50:00,1.19245,1.19258,1.19245,1.19255,42500000.0
2005-11-17 12:51:00,1.19247,1.1925,1.1924,1.1925,51700001.0
2005-11-17 12:52:00,1.19246,1.19246,1.1924,1.19242,45199999.0
2005-11-17 12:53:00,1.1924,1.19242,1.1924,1.19242,61800000.0
2005-11-17 12:54:00,1.19243,1.19243,1.19237,1.19237,38300000.0
2005-11-17 12:55:00,1.19231,1.19233,1.19226,1.19226,96600002.0
2005-11-17 12:56:00,1.19231,1.1924,1.19231,1.19238,78999999.0
2005-11-17 12:57:00,1.19235,1.19235,1.19224,1.19227,24900000.0
2005-11-17 12:58:00,1.19215,1.1922,1.19215,1.1922,46300000.0
2005-11-17 12:59:00,1.19217,1.19228,1.19215,1.19228,108400000.0
2005-11-17 13:00:00,1.1922,1.19225,1.19213,1.19215,110200001.0
2005-11-17 13:01:00,1.19222,1.19222,1.19192,1.19198,112500000.0
2005-11-17 13:02:00,1.19185,1.19185,1.19165,1.19165,32500000.0
2005-11-17 13:03:00,1.1916,1.1916,1.19157,1.19157,41600000.0
2005-11-17 13:04:00,1.19152,1.19155,1.19143,1.19146,73700000.0
2005-11-17 13:05:00,1.19145,1.19145,1.19145,1.19145,4000000.0
2005-11-17 13:06:00,1.19153,1.19167,1.19153,1.19165,8000000.0
2005-11-17 13:07:00,1.19171,1.19171,1.19149,1.19161,97400001.0
2005-11-17 13:08:00,1.19166,1.19167,1.19153,1.19153,140899999.0
2005-11-17 13:09:00,1.19147,1.19152,1.19145,1.19152,56700000.0
2005-11-17 13:10:00,1.19144,1.19144,1.19136,1.19143,56699997.0
2005-11-17 13:11:00,1.1915,1.1915,1.19146,1.19149,58700001.0
2005-11-17 13:12:00,1.19137,1.19137,1.19124,1.19124,40899999.0
2005-11-17 13:13:00,1.19117,1.19129,1.19117,1.19122,111800001.0
2005-11-17 13:14:00,1.19118,1.19118,1.19111,1.19118,89799999.0
2005-11-17 13:15:00,1.19119,1.19134,1.19119,1.19122,117399998.0
2005-11-17 13:16:00,1.19116,1.19118,1.19107,1.19118,135999998.0
2005-11-17 13:17:00,1.19124,1.19139,1.19124,1.1913,125400000.0
2005-11-17 13:18:00,1.1913,1.1914,1.19124,1.19126,71200001.0
2005-11-17 13:19:00,1.1913,1.1913,1.1913,1.1913,38800000.0
2005-11-17 13:20:00,1.19135,1.1915,1.19135,1.19149,108600000.0
2005-11-17 13:21:00,1.19161,1.19169,1.19161,1.19169,55900000.0
2005-11-17 13:22:00,1.1917,1.19177,1.19153,1.19153,116200001.0
2005-11-17 13:23:00,1.19147,1.19147,1.19142,1.19142,23100000.0
2005-11-17 13:24:00,1.19133,1.19133,1.19114,1.19125,58100000.0
2005-11-17 13:25:00,1.19123,1.19123,1.1912,1.19122,125499998.0
2005-11-17 13:26:00,1.19122,1.1913,1.19116,1.19121,130599998.0
2005-11-17 13:27:00,1.19122,1.19125,1.19088,1.19088,40500000.0
2005-11-17 13:28:00,1.19082,1.19083,1.19081,1.19083,35200001.0
2005-11-17 13:29:00,1.19105,1.19131,1.19095,1.19095,139500000.0
2005-11-17 13:30:00,1.1909,1.19095,1.19085,1.1909,135699999.0
2005-11-17 13:31:00,1.19087,1.1911,1.19087,1.1911,122500003.0
2005-11-17 13:32:00,1.19109,1.19109,1.19099,1.19099,83899997.0
2005-11-17 13:33:00,1.19105,1.19105,1.19093,1.19098,45600000.0
2005-11-17 13:34:00,1.19115,1.19125,1.19115,1.19125,15900000.0
2005-11-17 13:35:00,1.19143,1.19158,1.1914,1.19142,137100001.0
2005-11-17 13:36:00,1.19125,1.19125,1.19106,1.19112,125899999.0
2005-11-17 13:37:00,1.19107,1.19127,1.19107,1.19124,128900002.0
2005-11-17 13:38:00,1.19117,1.19123,1.19117,1.1912,114399998.0
2005-11-17 13:39:00,1.19116,1.19116,1.19114,1.19114,21600000.0
2005-11-17 13:40:00,1.19103,1.19103,1.19081,1.19097,84400001.0
2005-11-17 13:41:00,1.1909,1.19102,1.19089,1.19089,113999999.0
2005-11-17 13:42:00,1.19095,1.19095,1.19083,1.19085,113400001.0
2005-11-17 13:43:00,1.19088,1.19088,1.19052,1.19052,53500002.0
2005-11-17 13:44:00,1.19052,1.19062,1.19052,1.19052,108099996.0
2005-11-17 13:45:00,1.1905,1.19055,1.19043,1.19055,72300001.0
2005-11-17 13:46:00,1.19037,1.19066,1.19037,1.19059,174800002.0
2005-11-17 13:47:00,1.19055,1.1906,1.19055,1.1906,109800000.0
2005-11-17 13:48:00,1.19057,1.19057,1.19047,1.19047,25500000.0
2005-11-17 13:49:00,1.19052,1.19054,1.19052,1.19052,39100001.0
2005-11-17 13:50:00,1.19065,1.19077,1.19065,1.19065,71000000.0
2005-11-17 13:51:00,1.1906,1.1906,1.1906,1.1906,67700001.0
2005-11-17 13:52:00,1.19055,1.19065,1.19055,1.1906,83900001.0
2005-11-17 13:53:00,1.19057,1.1906,1.19057,1.1906,48899999.0
2005-11-17 13:54:00,1.19062,1.19073,1.19062,1.19073,16700000.0
2005-11-17 13:55:00,1.19082,1.19104,1.19082,1.19104,33500000.0
2005-11-17 13:56:00,1.19107,1.19126,1.19104,1.19105,130199999.0
2005-11-17 13:57:00,1.19095,1.19105,1.1908,1.191,122400002.0
2005-11-17 13:58:00,1.19093,1.19093,1.19072,1.19072,36499999.0
2005-11-17 13:59:00,1.19067,1.19085,1.19067,1.19085,103200000.0
2005-11-17 14:00:00,1.19092,1.19099,1.19092,1.19099,19200000.0
2005-11-17 14:01:00,1.191,1.191,1.191,1.191,12700000.0
2005-11-17 14:02:00,1.19102,1.19113,1.19102,1.19113,45900000.0
2005-11-17 14:03:00,1.1911,1.19115,1.19105,1.19115,74400001.0
2005-11-17 14:04:00,1.19107,1.19116,1.19107,1.19116,36700001.0
2005-11-17 14:05:00,1.19118,1.19136,1.19118,1.19136,75899999.0
2005-11-17 14:06:00,1.1914,1.1914,1.1914,1.1914,19900000.0
2005-11-17 14:07:00,1.19135,1.1914,1.19135,1.1914,39000001.0
2005-11-17 14:08:00,1.19142,1.19142,1.19135,1.19135,8000000.0
2005-11-17 14:09:00,1.19115,1.19115,1.19112,1.19112,9600000.0
2005-11-17 14:10:00,1.19118,1.19121,1.1911,1.19119,120200002.0
2005-11-17 14:11:00,1.19124,1.19133,1.19124,1.19131,79500002.0
2005-11-17 14:12:00,1.19121,1.19121,1.19047,1.19047,93100000.0
2005-11-17 14:13:00,1.19028,1.19028,1.18996,1.19,119300002.0
2005-11-17 14:14:00,1.19004,1.1902,1.18981,1.19007,90300000.0
2005-11-17 14:15:00,1.19014,1.19022,1.19003,1.19005,60700000.0
2005-11-17 14:16:00,1.18995,1.18995,1.18985,1.18985,21500000.0
2005-11-17 14:17:00,1.1896,1.18965,1.1894,1.18965,52100001.0
2005-11-17 14:18:00,1.18976,1.1898,1.18976,1.1898,51699999.0
2005-11-17 14:19:00,1.18975,1.18975,1.18943,1.18953,117300000.0
2005-11-17 14:20:00,1.18953,1.18961,1.18936,1.18944,49000000.0
2005-11-17 14:21:00,1.18946,1.18946,1.18916,1.18928,135100001.0
2005-11-17 14:22:00,1.1891,1.1891,1.189,1.189,44100000.0
2005-11-17 14:23:00,1.18897,1.18906,1.18895,1.18895,115500003.0
2005-11-17 14:24:00,1.18898,1.18923,1.18892,1.18923,79800000.0
2005-11-17 14:25:00,1.1891,1.1891,1.18905,1.18905,37700000.0
2005-11-17 14:26:00,1.18891,1.18908,1.18891,1.18905,67700000.0
2005-11-17 14:27:00,1.18902,1.18902,1.1875,1.1875,141600001.0
2005-11-17 14:28:00,1.18775,1.18845,1.18775,1.18845,116300002.0
2005-11-17 14:29:00,1.18821,1.18821,1.18803,1.18819,58199999.0
2005-11-17 14:30:00,1.18852,1.1886,1.18828,1.18828,103799997.0
2005-11-17 14:31:00,1.18835,1.18852,1.18835,1.18849,128500000.0
2005-11-17 14:32:00,1.18851,1.18855,1.18807,1.18807,87800002.0
2005-11-17 14:33:00,1.18781,1.18781,1.18746,1.18755,100600002.0
2005-11-17 14:34:00,1.18753,1.1881,1.18753,1.18793,109200002.0
2005-11-17 14:35:00,1.18793,1.18811,1.18793,1.18798,42800000.0
2005-11-17 14:36:00,1.18803,1.18819,1.18795,1.18819,155800004.0
2005-11-17 14:37:00,1.18819,1.18828,1.18785,1.18785,84099999.0
2005-11-17 14:38:00,1.18797,1.18815,1.18793,1.18815,108600001.0
2005-11-17 14:39:00,1.18823,1.18834,1.18822,1.18822,111000000.0
2005-11-17 14:40:00,1.18798,1.18798,1.18779,1.18779,86300002.0
2005-11-17 14:41:00,1.18767,1.18767,1.18758,1.18758,41700000.0
2005-11-17 14:42:00,1.18737,1.18737,1.18722,1.18724,84400000.0
2005-11-17 14:43:00,1.18731,1.18756,1.18731,1.18755,71000000.0
2005-11-17 14:44:00,1.18748,1.18748,1.18726,1.1873,55800001.0
2005-11-17 14:45:00,1.18731,1.18731,1.18702,1.18702,8000000.0
2005-11-17 14:46:00,1.18684,1.18684,1.18641,1.18645,116700001.0
2005-11-17 14:47:00,1.18642,1.18665,1.18637,1.18665,138100001.0
2005-11-17 14:48:00,1.18703,1.18737,1.18689,1.18737,97500000.0
2005-11-17 14:49:00,1.1874,1.1874,1.18728,1.18728,68799999.0
2005-11-17 14:50:00,1.1874,1.18754,1.18734,1.18754,46700002.0
2005-11-17 14:51:00,1.18762,1.18793,1.18762,1.18782,91100001.0
2005-11-17 14:52:00,1.18783,1.18807,1.18776,1.18796,43300000.0
2005-11-17 14:53:00,1.188,1.18811,1.18797,1.18802,117900000.0
2005-11-17 14:54:00,1.18803,1.18841,1.18803,1.18833,46300000.0
2005-11-17 14:55:00,1.1883,1.1883,1.18806,1.18823,147800002.0
2005-11-17 14:56:00,1.18811,1.18828,1.18809,1.18822,42500000.0
2005-11-17 14:57:00,1.18811,1.18811,1.18803,1.1881,85600002.0
2005-11-17 14:58:00,1.18813,1.18823,1.1881,1.1881,100200001.0
2005-11-17 14:59:00,1.18815,1.18815,1.18805,1.1881,43900001.0
2005-11-17 15:00:00,1.18828,1.18854,1.18828,1.18849,55300000.0
2005-11-17 15:01:00,1.18855,1.18871,1.18855,1.18864,77999998.0
2005-11-17 15:02:00,1.18861,1.18862,1.18846,1.18846,159390001.0
2005-11-17 15:03:00,1.18849,1.18886,1.18849,1.18885,78200000.0
2005-11-17 15:04:00,1.18892,1.18892,1.18866,1.18877,112099998.0
2005-11-17 15:05:00,1.18876,1.18885,1.18867,1.18884,79200000.0
2005-11-17 15:06:00,1.18892,1.18903,1.18877,1.18877,124500002.0
2005-11-17 15:07:00,1.18867,1.18874,1.18858,1.18868,66499999.0
2005-11-17 15:08:00,1.1886,1.18863,1.18855,1.1886,156800001.0
2005-11-17 15:09:00,1.18867,1.18867,1.18863,1.18863,39400000.0
2005-11-17 15:10:00,1.18853,1.18853,1.18847,1.18847,19099999.0
2005-11-17 15:11:00,1.18846,1.18864,1.18846,1.18864,99600001.0
2005-11-17 15:12:00,1.1886,1.1886,1.18841,1.18842,86300002.0
2005-11-17 15:13:00,1.1883,1.1883,1.18812,1.18822,108600002.0
2005-11-17 15:14:00,1.18815,1.18815,1.18804,1.18804,30300000.0
2005-11-17 15:15:00,1.18806,1.18813,1.1879,1.18811,145700002.0
2005-11-17 15:16:00,1.18807,1.18807,1.18798,1.18798,104100000.0
2005-11-17 15:17:00,1.18804,1.18804,1.18794,1.18797,56000000.0
2005-11-17 15:18:00,1.18801,1.18801,1.18785,1.18787,66599999.0
2005-11-17 15:19:00,1.18787,1.18802,1.18772,1.18772,100900000.0
2005-11-17 15:20:00,1.18768,1.18808,1.18768,1.18808,58200001.0
2005-11-17 15:21:00,1.18807,1.18857,1.18807,1.18857,111900002.0
2005-11-17 15:22:00,1.18864,1.18874,1.18845,1.18847,113199999.0
2005-11-17 15:23:00,1.18847,1.18874,1.18847,1.18872,64600000.0
2005-11-17 15:24:00,1.18878,1.18883,1.1887,1.18883,31300000.0
2005-11-17 15:25:00,1.18878,1.18878,1.18873,1.18873,75900002.0
2005-11-17 15:26:00,1.18872,1.18876,1.18872,1.18873,117599997.0
2005-11-17 15:27:00,1.18878,1.18887,1.18868,1.18887,136000000.0
2005-11-17 15:28:00,1.18886,1.18897,1.18877,1.18877,45500000.0
2005-11-17 15:29:00,1.1888,1.18894,1.1887,1.1887,75500000.0
2005-11-17 15:30:00,1.18855,1.18863,1.18799,1.1883,202000002.0
2005-11-17 15:31:00,1.18824,1.18824,1.18799,1.18813,58099999.0
2005-11-17 15:32:00,1.18813,1.18813,1.18762,1.18762,196800004.0
2005-11-17 15:33:00,1.18754,1.18762,1.1873,1.18741,126000002.0
2005-11-17 15:34:00,1.1876,1.18776,1.1876,1.18763,105699998.0
2005-11-17 15:35:00,1.18763,1.18771,1.18752,1.18754,125199999.0
2005-11-17 15:36:00,1.1875,1.18787,1.1875,1.18778,83700001.0
2005-11-17 15:37:00,1.18767,1.18767,1.18759,1.18759,100199999.0
2005-11-17 15:38:00,1.18754,1.18764,1.18745,1.18745,178199998.0
2005-11-17 15:39:00,1.18745,1.18771,1.18745,1.18769,162199998.0
2005-11-17 15:40:00,1.18772,1.1878,1.18769,1.18772,112199998.0
2005-11-17 15:41:00,1.18766,1.18783,1.18766,1.18779,101800001.0
2005-11-17 15:42:00,1.1878,1.18793,1.1878,1.18786,88900002.0
2005-11-17 15:43:00,1.18808,1.18812,1.18808,1.18812,12800000.0
2005-11-17 15:44:00,1.18824,1.18824,1.18806,1.18807,147900002.0
2005-11-17 15:45:00,1.18798,1.18802,1.18794,1.18794,17700000.0
2005-11-17 15:46:00,1.18786,1.18835,1.18786,1.18835,69499998.0
2005-11-17 15:47:00,1.18844,1.18857,1.18837,1.18837,65500001.0
2005-11-17 15:48:00,1.18842,1.18851,1.18837,1.18837,73400000.0
2005-11-17 15:49:00,1.18843,1.18859,1.18837,1.18848,193399998.0
2005-11-17 15:50:00,1.18858,1.18858,1.18854,1.18858,57900000.0
2005-11-17 15:51:00,1.18864,1.1889,1.18863,1.18885,52700001.0
2005-11-17 15:52:00,1.18884,1.18903,1.18884,1.18888,91300000.0
2005-11-17 15:53:00,1.18892,1.18899,1.1889,1.18894,97000002.0
2005-11-17 15:54:00,1.18899,1.18932,1.18899,1.18932,118600001.0
2005-11-17 15:55:00,1.18929,1.18936,1.18929,1.18936,22100000.0
2005-11-17 15:56:00,1.18938,1.18953,1.18935,1.18953,95300001.0
2005-11-17 15:57:00,1.18958,1.19024,1.18958,1.19018,86999999.0
2005-11-17 15:58:00,1.19022,1.19065,1.19022,1.1905,160499999.0
2005-11-17 15:59:00,1.19028,1.19028,1.19014,1.19014,53400000.0
2005-11-17 16:00:00,1.19013,1.19028,1.19013,1.19028,76699999.0
2005-11-17 16:01:00,1.19037,1.19083,1.19037,1.19083,72100000.0
2005-11-17 16:02:00,1.19099,1.19112,1.19099,1.19112,25400000.0
2005-11-17 16:03:00,1.19103,1.19106,1.19097,1.19102,54600000.0
2005-11-17 16:04:00,1.19093,1.19094,1.19078,1.19085,29800000.0
2005-11-17 16:05:00,1.1909,1.1909,1.1908,1.1908,11600000.0
2005-11-17 16:06:00,1.19078,1.19084,1.19071,1.19076,78600000.0
2005-11-17 16:07:00,1.19073,1.19121,1.19062,1.19121,120000000.0
2005-11-17 16:08:00,1.19125,1.19138,1.19113,1.19124,96700001.0
2005-11-17 16:09:00,1.19123,1.19123,1.19108,1.19108,46200000.0
2005-11-17 16:10:00,1.19105,1.1911,1.19097,1.19097,117900001.0
2005-11-17 16:11:00,1.19085,1.19085,1.19076,1.19082,16000000.0
2005-11-17 16:12:00,1.19087,1.19087,1.19071,1.19071,3700000.0
2005-11-17 16:13:00,1.19063,1.19083,1.19054,1.19083,98600001.0
2005-11-17 16:14:00,1.19078,1.19079,1.1906,1.1906,62100002.0
2005-11-17 16:15:00,1.19061,1.19075,1.19061,1.19063,103700001.0
2005-11-17 16:16:00,1.1905,1.1905,1.19016,1.19016,44300001.0
2005-11-17 16:17:00,1.19035,1.1904,1.19035,1.1904,4000000.0
2005-11-17 16:18:00,1.19065,1.19074,1.19063,1.19069,78300000.0
2005-11-17 16:19:00,1.19077,1.19097,1.19075,1.19075,194799997.0
2005-11-17 16:20:00,1.1907,1.19086,1.1907,1.19086,63899999.0
2005-11-17 16:21:00,1.19079,1.19087,1.19038,1.19038,132300000.0
2005-11-17 16:22:00,1.19029,1.1903,1.1901,1.1902,134000001.0
2005-11-17 16:23:00,1.19027,1.19039,1.18992,1.18992,141100000.0
2005-11-17 16:24:00,1.18995,1.19007,1.18995,1.18997,27200000.0
2005-11-17 16:25:00,1.18998,1.18998,1.1899,1.18998,137700004.0
2005-11-17 16:26:00,1.18994,1.19007,1.18994,1.19007,154800001.0
2005-11-17 16:27:00,1.19018,1.19035,1.19013,1.19013,70900000.0
2005-11-17 16:28:00,1.18993,1.18993,1.18987,1.18987,14300000.0
2005-11-17 16:29:00,1.18977,1.18988,1.18926,1.18926,81700000.0
2005-11-17 16:30:00,1.18917,1.18933,1.18917,1.18933,48699999.0
2005-11-17 16:31:00,1.1894,1.18953,1.18933,1.18933,115599998.0
2005-11-17 16:32:00,1.18925,1.18946,1.18916,1.18938,103800001.0
2005-11-17 16:33:00,1.18963,1.19034,1.18963,1.19024,89000000.0
2005-11-17 16:34:00,1.19016,1.19016,1.18976,1.18976,142099999.0
2005-11-17 16:35:00,1.18969,1.18969,1.18951,1.18957,79100000.0
2005-11-17 16:36:00,1.18968,1.18998,1.18968,1.18998,71699999.0
2005-11-17 16:37:00,1.19017,1.19024,1.18991,1.19015,118199998.0
2005-11-17 16:38:00,1.19022,1.19024,1.19008,1.1901,172400002.0
2005-11-17 16:39:00,1.19025,1.19039,1.19022,1.19029,55900000.0
2005-11-17 16:40:00,1.19002,1.19002,1.18998,1.18998,24400000.0
2005-11-17 16:41:00,1.18973,1.18984,1.18973,1.18984,70600000.0
2005-11-17 16:42:00,1.19005,1.19007,1.18972,1.18972,80500001.0
2005-11-17 16:43:00,1.18972,1.1899,1.18959,1.18975,92200000.0
2005-11-17 16:44:00,1.18973,1.18973,1.18941,1.18949,43099999.0
2005-11-17 16:45:00,1.18953,1.18959,1.18953,1.18959,20799999.0
2005-11-17 16:46:00,1.18948,1.18948,1.18935,1.18935,42400001.0
2005-11-17 16:47:00,1.18948,1.18959,1.18948,1.18954,22600000.0
2005-11-17 16:48:00,1.18946,1.18965,1.18946,1.18965,84000001.0
2005-11-17 16:49:00,1.18971,1.18981,1.18965,1.18975,143099999.0
2005-11-17 16:50:00,1.18977,1.1899,1.18966,1.18978,178000000.0
2005-11-17 16:51:00,1.18975,1.18975,1.18962,1.18975,112600000.0
2005-11-17 16:52:00,1.18973,1.18973,1.18966,1.1897,21100000.0
2005-11-17 16:53:00,1.18954,1.18954,1.18938,1.1894,100200002.0
2005-11-17 16:54:00,1.18936,1.18936,1.18931,1.18931,6000000.0
2005-11-17 16:55:00,1.18919,1.18934,1.18919,1.18924,66100000.0
2005-11-17 16:56:00,1.18933,1.18953,1.18923,1.18942,107100000.0
2005-11-17 16:57:00,1.18962,1.1901,1.18962,1.1901,70800001.0
2005-11-17 16:58:00,1.18991,1.18991,1.18961,1.18974,67800000.0
2005-11-17 16:59:00,1.1898,1.18997,1.1898,1.18997,73399998.0
2005-11-17 17:00:00,1.18994,1.18994,1.18963,1.1897,63900000.0
2005-11-17 17:01:00,1.18979,1.18993,1.18939,1.18939,104799998.0
2005-11-17 17:02:00,1.18926,1.18926,1.18865,1.18865,32999999.0
2005-11-17 17:03:00,1.1887,1.1887,1.18829,1.18856,126999997.0
2005-11-17 17:04:00,1.18846,1.18858,1.18815,1.18815,33400000.0
2005-11-17 17:05:00,1.18832,1.18848,1.18832,1.18848,33700000.0
2005-11-17 17:06:00,1.18868,1.18899,1.18867,1.18896,123700000.0
2005-11-17 17:07:00,1.18893,1.18893,1.1888,1.1888,32500000.0
2005-11-17 17:08:00,1.18878,1.18884,1.18848,1.18854,83700001.0
2005-11-17 17:09:00,1.18847,1.18847,1.18822,1.18824,90100000.0
2005-11-17 17:10:00,1.1882,1.18834,1.18814,1.18834,72800000.0
2005-11-17 17:11:00,1.18828,1.18843,1.18828,1.18843,36800000.0
2005-11-17 17:12:00,1.18834,1.18834,1.18817,1.18832,25100000.0
2005-11-17 17:13:00,1.18824,1.18824,1.18821,1.18821,27100000.0
2005-11-17 17:14:00,1.18803,1.18814,1.18801,1.18804,119699998.0
2005-11-17 17:15:00,1.18814,1.18817,1.18807,1.18807,98300000.0
2005-11-17 17:16:00,1.18805,1.18805,1.18794,1.18801,49300000.0
2005-11-17 17:17:00,1.18815,1.18826,1.18803,1.18813,112700002.0
2005-11-17 17:18:00,1.18827,1.18844,1.18827,1.18829,175900004.0
2005-11-17 17:19:00,1.18837,1.18839,1.18809,1.18815,60900001.0
2005-11-17 17:20:00,1.18826,1.1884,1.18823,1.1884,119899999.0
2005-11-17 17:21:00,1.1884,1.18853,1.1884,1.1885,87500000.0
2005-11-17 17:22:00,1.18842,1.18842,1.18824,1.18836,86200000.0
2005-11-17 17:23:00,1.18842,1.18842,1.18828,1.18832,35100000.0
2005-11-17 17:24:00,1.18841,1.18849,1.18839,1.18839,20500000.0
2005-11-17 17:25:00,1.18861,1.1888,1.18861,1.18875,29500001.0
2005-11-17 17:26:00,1.18878,1.18927,1.18878,1.18927,129100001.0
2005-11-17 17:27:00,1.18942,1.1895,1.18923,1.1895,134400002.0
2005-11-17 17:28:00,1.18957,1.18957,1.18924,1.18924,108700002.0
2005-11-17 17:29:00,1.1892,1.1892,1.18892,1.18901,68200001.0
2005-11-17 17:30:00,1.18904,1.18904,1.18885,1.18885,71099999.0
2005-11-17 17:31:00,1.18883,1.18896,1.18876,1.18889,86500000.0
2005-11-17 17:32:00,1.18889,1.18892,1.18884,1.18884,105600000.0
2005-11-17 17:33:00,1.18876,1.18876,1.18869,1.18869,24500001.0
2005-11-17 17:34:00,1.1887,1.18885,1.1887,1.18881,147499998.0
2005-11-17 17:35:00,1.1886,1.18864,1.18839,1.18839,78600002.0
2005-11-17 17:36:00,1.18845,1.18845,1.18835,1.18835,32399999.0
2005-11-17 17:37:00,1.18832,1.18832,1.18815,1.18828,80100000.0
2005-11-17 17:38:00,1.18822,1.18823,1.18811,1.18821,88500000.0
2005-11-17 17:39:00,1.18828,1.18829,1.18822,1.18828,90699997.0
2005-11-17 17:40:00,1.18829,1.18838,1.18828,1.18838,111700001.0
2005-11-17 17:41:00,1.18823,1.18828,1.18821,1.18828,57199999.0
2005-11-17 17:42:00,1.18833,1.18833,1.18827,1.18831,227700000.0
2005-11-17 17:43:00,1.18832,1.18841,1.18832,1.1884,99400002.0
2005-11-17 17:44:00,1.1883,1.18838,1.18829,1.18838,111400001.0
2005-11-17 17:45:00,1.18827,1.18827,1.18823,1.18823,26700000.0
2005-11-17 17:46:00,1.18815,1.18815,1.18798,1.188,175700001.0
2005-11-17 17:47:00,1.1881,1.18835,1.1881,1.18835,44200002.0
2005-11-17 17:48:00,1.18832,1.18832,1.18808,1.18808,15200000.0
2005-11-17 17:49:00,1.18782,1.18782,1.18775,1.18775,6400000.0
2005-11-17 17:50:00,1.18767,1.18777,1.18767,1.18777,13400000.0
2005-11-17 17:51:00,1.18792,1.18792,1.18758,1.18761,108800002.0
2005-11-17 17:52:00,1.18765,1.18774,1.18762,1.1877,119500000.0
2005-11-17 17:53:00,1.18766,1.18791,1.18766,1.18777,159900004.0
2005-11-17 17:54:00,1.18788,1.18805,1.18788,1.18805,91799998.0
2005-11-17 17:55:00,1.18803,1.18808,1.18799,1.18808,96399997.0
2005-11-17 17:56:00,1.18817,1.18837,1.18817,1.18832,126799998.0
2005-11-17 17:57:00,1.18827,1.18834,1.18824,1.1883,58600000.0
2005-11-17 17:58:00,1.1883,1.18834,1.18806,1.18806,123899998.0
2005-11-17 17:59:00,1.18762,1.18762,1.18696,1.18708,158600000.0
2005-11-17 18:00:00,1.18697,1.18715,1.18671,1.18715,76599998.0
2005-11-17 18:01:00,1.18715,1.18736,1.18682,1.18682,616300005.0
2005-11-17 18:02:00,1.18671,1.18671,1.18609,1.18622,804100009.0
2005-11-17 18:03:00,1.18615,1.18638,1.18596,1.18623,789900006.0
2005-11-17 18:04:00,1.18635,1.18692,1.18635,1.18685,750199997.0
2005-11-17 18:05:00,1.18695,1.18715,1.18692,1.1871,873299999.0
2005-11-17 18:06:00,1.18708,1.18708,1.18663,1.18678,472400003.0
2005-11-17 18:07:00,1.18673,1.18673,1.18626,1.18632,977100000.0
2005-11-17 18:08:00,1.18629,1.18637,1.18618,1.18637,1041599998.0
2005-11-17 18:09:00,1.18644,1.18654,1.18642,1.18643,529800001.0
2005-11-17 18:10:00,1.18657,1.18675,1.18654,1.18665,855499999.0
2005-11-17 18:11:00,1.18672,1.18676,1.18661,1.18673,801000005.0
2005-11-17 18:12:00,1.18677,1.18683,1.18668,1.18668,184300000.0
2005-11-17 18:13:00,1.18671,1.18683,1.18667,1.18683,262799996.0
2005-11-17 18:14:00,1.18688,1.18694,1.1868,1.1869,332299999.0
2005-11-17 18:15:00,1.18692,1.18715,1.18687,1.18708,779400001.0
2005-11-17 18:16:00,1.18716,1.18735,1.18709,1.18735,465600002.0
2005-11-17 18:17:00,1.18737,1.18743,1.18729,1.18733,934100003.0
2005-11-17 18:18:00,1.18726,1.18726,1.18709,1.1872,401099998.0
2005-11-17 18:19:00,1.18722,1.18722,1.18688,1.187,163599999.0
2005-11-17 18:20:00,1.18707,1.18715,1.18688,1.1871,665000004.0
2005-11-17 18:21:00,1.1872,1.18723,1.18715,1.18715,195200001.0
2005-11-17 18:22:00,1.18722,1.18742,1.18722,1.18742,222900001.0
2005-11-17 18:23:00,1.18748,1.18766,1.18726,1.1875,591800002.0
2005-11-17 18:24:00,1.1875,1.18759,1.18735,1.18738,728300000.0
2005-11-17 18:25:00,1.1873,1.18736,1.18702,1.18727,543999996.0
2005-11-17 18:26:00,1.18731,1.18747,1.18718,1.18727,920200003.0
2005-11-17 18:27:00,1.18733,1.18746,1.18733,1.18746,687999998.0
2005-11-17 18:28:00,1.18748,1.18759,1.18742,1.18744,370800002.0
2005-11-17 18:29:00,1.18737,1.18737,1.1872,1.18722,365199998.0
2005-11-17 18:30:00,1.18715,1.18715,1.18675,1.18683,666600001.0
2005-11-17 18:31:00,1.1868,1.18685,1.18673,1.18677,371300002.0
2005-11-17 18:32:00,1.18678,1.18688,1.18669,1.18678,395799999.0
2005-11-17 18:33:00,1.18678,1.18688,1.18672,1.18683,378399994.0
2005-11-17 18:34:00,1.18683,1.18688,1.18679,1.18685,284799998.0
2005-11-17 18:35:00,1.18692,1.18714,1.18692,1.18708,625500005.0
2005-11-17 18:36:00,1.1871,1.18713,1.18695,1.18695,430700003.0
2005-11-17 18:37:00,1.18692,1.18693,1.18686,1.18691,119900000.0
2005-11-17 18:38:00,1.18696,1.18696,1.18681,1.1869,184300002.0
2005-11-17 18:39:00,1.18692,1.18698,1.18691,1.18698,235200000.0
2005-11-17 18:40:00,1.18706,1.18719,1.18705,1.18707,617999997.0
2005-11-17 18:41:00,1.18708,1.18708,1.18695,1.18703,296000002.0
2005-11-17 18:42:00,1.18707,1.18707,1.18674,1.18688,523700006.0
2005-11-17 18:43:00,1.18688,1.18705,1.18683,1.18683,396300000.0
2005-11-17 18:44:00,1.18685,1.18699,1.18684,1.18697,266800003.0
2005-11-17 18:45:00,1.18702,1.18709,1.1869,1.18695,454800001.0
2005-11-17 18:46:00,1.18698,1.18701,1.1869,1.18692,250200000.0
2005-11-17 18:47:00,1.18686,1.18686,1.18682,1.18682,17800000.0
2005-11-17 18:48:00,1.18682,1.18713,1.18682,1.18713,149999999.0
2005-11-17 18:49:00,1.18713,1.18727,1.18707,1.18727,94499998.0
2005-11-17 18:50:00,1.18722,1.18729,1.1872,1.18727,85599998.0
2005-11-17 18:51:00,1.18722,1.18746,1.18721,1.18721,213099997.0
2005-11-17 18:52:00,1.18719,1.18725,1.18708,1.18721,126100000.0
2005-11-17 18:53:00,1.18716,1.18716,1.18696,1.18705,669800001.0
2005-11-17 18:54:00,1.18706,1.18713,1.18706,1.18713,170000000.0
2005-11-17 18:55:00,1.18713,1.18721,1.18697,1.18701,512000009.0
2005-11-17 18:56:00,1.18697,1.18697,1.18673,1.18687,132299999.0
2005-11-17 18:57:00,1.18688,1.18688,1.18674,1.18683,299900002.0
2005-11-17 18:58:00,1.18682,1.18682,1.1865,1.1865,202899999.0
2005-11-17 18:59:00,1.18642,1.18646,1.18615,1.18615,699500001.0
2005-11-17 19:00:00,1.18607,1.18607,1.18576,1.18592,301000002.0
2005-11-17 19:01:00,1.18602,1.18617,1.18599,1.18603,112899998.0
2005-11-17 19:02:00,1.18621,1.18627,1.18618,1.18622,179600001.0
2005-11-17 19:03:00,1.18622,1.18636,1.18622,1.18624,370800003.0
2005-11-17 19:04:00,1.18634,1.18656,1.18629,1.18643,133600000.0
2005-11-17 19:05:00,1.18642,1.18654,1.18617,1.18629,193500000.0
2005-11-17 19:06:00,1.1863,1.18635,1.18622,1.18627,476699998.0
2005-11-17 19:07:00,1.18625,1.18625,1.18599,1.18599,79099999.0
2005-11-17 19:08:00,1.18594,1.18608,1.18585,1.18602,623100007.0
2005-11-17 19:09:00,1.186,1.186,1.18565,1.18569,645700002.0
2005-11-17 19:10:00,1.18568,1.18583,1.1856,1.1858,121200003.0
2005-11-17 19:11:00,1.18587,1.18606,1.18587,1.18606,227600001.0
2005-11-17 19:12:00,1.18608,1.18613,1.18604,1.18606,214400003.0
2005-11-17 19:13:00,1.18605,1.18616,1.18605,1.18607,157300001.0
2005-11-17 19:14:00,1.18601,1.18614,1.18598,1.18607,404090002.0
2005-11-17 19:15:00,1.186,1.186,1.18595,1.186,496300003.0
2005-11-17 19:16:00,1.18603,1.1861,1.18602,1.18609,265899999.0
2005-11-17 19:17:00,1.18609,1.18609,1.18589,1.18601,218200001.0
2005-11-17 19:18:00,1.18598,1.18598,1.18571,1.18573,459399995.0
2005-11-17 19:19:00,1.18566,1.1859,1.18561,1.18561,264300000.0
2005-11-17 19:20:00,1.18565,1.18583,1.18565,1.18583,145300003.0
2005-11-17 19:21:00,1.18595,1.18623,1.18589,1.18623,233400004.0
2005-11-17 19:22:00,1.18627,1.18627,1.18599,1.1861,194500003.0
2005-11-17 19:23:00,1.18612,1.18622,1.18604,1.18604,94800000.0
2005-11-17 19:24:00,1.18607,1.1862,1.18607,1.18616,130100004.0
2005-11-17 19:25:00,1.18621,1.18628,1.18621,1.18628,75799999.0
2005-11-17 19:26:00,1.18625,1.18644,1.18622,1.18644,93099999.0
2005-11-17 19:27:00,1.18652,1.18668,1.18652,1.18663,359800001.0
2005-11-17 19:28:00,1.18674,1.18708,1.18674,1.18708,166599996.0
2005-11-17 19:29:00,1.1871,1.1871,1.18705,1.1871,64800000.0
2005-11-17 19:30:00,1.18712,1.18712,1.18696,1.18707,139100001.0
2005-11-17 19:31:00,1.18712,1.18719,1.18712,1.18719,119199999.0
2005-11-17 19:32:00,1.18727,1.18742,1.18727,1.18727,114500000.0
2005-11-17 19:33:00,1.18723,1.18726,1.18709,1.18722,215700001.0
2005-11-17 19:34:00,1.18725,1.1873,1.18725,1.1873,95200003.0
2005-11-17 19:35:00,1.18732,1.18737,1.18731,1.18732,45200000.0
2005-11-17 19:36:00,1.18734,1.1875,1.18732,1.18733,144300000.0
2005-11-17 19:37:00,1.18745,1.18745,1.18732,1.1874,441499999.0
2005-11-17 19:38:00,1.18735,1.18745,1.18732,1.1874,186299999.0
2005-11-17 19:39:00,1.18735,1.18745,1.18732,1.18745,463899998.0
2005-11-17 19:40:00,1.18743,1.18743,1.18734,1.18743,156100000.0
2005-11-17 19:41:00,1.18735,1.18735,1.18703,1.18712,189100000.0
2005-11-17 19:42:00,1.1871,1.18715,1.18703,1.18703,155899999.0
2005-11-17 19:43:00,1.18705,1.18705,1.1869,1.18697,129700002.0
2005-11-17 19:44:00,1.18693,1.18693,1.18677,1.18677,100399999.0
2005-11-17 19:45:00,1.1868,1.1868,1.18675,1.18675,41499999.0
2005-11-17 19:46:00,1.18678,1.18684,1.18668,1.18679,98200000.0
2005-11-17 19:47:00,1.18688,1.18689,1.18685,1.18688,85800000.0
2005-11-17 19:48:00,1.1868,1.1868,1.1868,1.1868,38399999.0
2005-11-17 19:49:00,1.1868,1.18685,1.1868,1.1868,186500001.0
2005-11-17 19:50:00,1.18681,1.18687,1.18678,1.18687,94700003.0
2005-11-17 19:51:00,1.18687,1.18693,1.18681,1.18693,179100002.0
2005-11-17 19:52:00,1.18693,1.18698,1.18693,1.18693,20800000.0
2005-11-17 19:53:00,1.187,1.18708,1.187,1.187,134199998.0
2005-11-17 19:54:00,1.18698,1.18698,1.18693,1.18693,56700000.0
2005-11-17 19:55:00,1.18701,1.18704,1.18682,1.18682,100400001.0
2005-11-17 19:56:00,1.18698,1.18698,1.18685,1.18685,269299999.0
2005-11-17 19:57:00,1.18682,1.18686,1.18671,1.18682,162100001.0
2005-11-17 19:58:00,1.18676,1.18676,1.18646,1.18646,122000000.0
2005-11-17 19:59:00,1.18643,1.18651,1.18643,1.18644,108199999.0
2005-11-17 20:00:00,1.1865,1.18658,1.1865,1.18658,76700001.0
2005-11-17 20:01:00,1.18653,1.18658,1.18653,1.18653,65899999.0
2005-11-17 20:02:00,1.18652,1.18656,1.1864,1.18644,84000002.0
2005-11-17 20:03:00,1.18656,1.18671,1.18649,1.18665,376500002.0
2005-11-17 20:04:00,1.18667,1.1867,1.1866,1.1866,138500000.0
2005-11-17 20:05:00,1.1866,1.18672,1.18658,1.18664,106800000.0
2005-11-17 20:06:00,1.1867,1.18676,1.18665,1.18665,133200002.0
2005-11-17 20:07:00,1.1866,1.18665,1.18655,1.1866,232500003.0
2005-11-17 20:08:00,1.18662,1.18673,1.18662,1.18668,334400002.0
2005-11-17 20:09:00,1.18661,1.18673,1.18661,1.18671,270200000.0
2005-11-17 20:10:00,1.18665,1.18665,1.18649,1.18658,111000002.0
2005-11-17 20:11:00,1.1866,1.1866,1.18652,1.18652,320800002.0
2005-11-17 20:12:00,1.18648,1.18656,1.18641,1.18643,500400005.0
2005-11-17 20:13:00,1.18641,1.18641,1.18631,1.18638,250100003.0
2005-11-17 20:14:00,1.18635,1.18651,1.18635,1.18647,128700000.0
2005-11-17 20:15:00,1.18653,1.18653,1.18638,1.18641,602700000.0
2005-11-17 20:16:00,1.18637,1.1864,1.18627,1.18627,624400004.0
2005-11-17 20:17:00,1.18625,1.18637,1.18607,1.18609,358400002.0
2005-11-17 20:18:00,1.18617,1.18625,1.18604,1.18604,94600002.0
2005-11-17 20:19:00,1.18579,1.18579,1.18545,1.18563,112000002.0
2005-11-17 20:20:00,1.18574,1.18589,1.18574,1.18588,211500000.0
2005-11-17 20:21:00,1.1859,1.18595,1.18585,1.18588,272499998.0
2005-11-17 20:22:00,1.18593,1.18595,1.18582,1.18595,386500002.0
2005-11-17 20:23:00,1.18588,1.18588,1.18553,1.18553,581700000.0
2005-11-17 20:24:00,1.18547,1.18547,1.18527,1.18533,262299997.0
2005-11-17 20:25:00,1.18542,1.18546,1.18542,1.18544,158300001.0
2005-11-17 20:26:00,1.18542,1.18542,1.18525,1.1853,191200002.0
2005-11-17 20:27:00,1.18544,1.18574,1.18544,1.18574,242000002.0
2005-11-17 20:28:00,1.18587,1.18606,1.18587,1.18605,755600007.0
2005-11-17 20:29:00,1.18605,1.18605,1.18593,1.18604,365799997.0
2005-11-17 20:30:00,1.18601,1.18605,1.18584,1.18591,215100004.0
2005-11-17 20:31:00,1.18595,1.186,1.1857,1.1857,435899999.0
2005-11-17 20:32:00,1.18562,1.1857,1.18562,1.1857,359800001.0
2005-11-17 20:33:00,1.18565,1.18575,1.18565,1.18567,235300000.0
2005-11-17 20:34:00,1.1856,1.1858,1.18555,1.18564,115900000.0
2005-11-17 20:35:00,1.18559,1.18559,1.18533,1.18555,116300001.0
2005-11-17 20:36:00,1.18565,1.1858,1.18554,1.1857,354699999.0
2005-11-17 20:37:00,1.18568,1.18568,1.18555,1.18556,250200003.0
2005-11-17 20:38:00,1.18555,1.18574,1.18555,1.1857,381799999.0
2005-11-17 20:39:00,1.18572,1.18585,1.18569,1.18577,600699998.0
2005-11-17 20:40:00,1.1857,1.1857,1.18544,1.18553,382700000.0
2005-11-17 20:41:00,1.1856,1.18566,1.18551,1.18552,481000003.0
2005-11-17 20:42:00,1.18552,1.18559,1.1855,1.18557,445000002.0
2005-11-17 20:43:00,1.18555,1.18563,1.18546,1.18563,286000001.0
2005-11-17 20:44:00,1.18563,1.18572,1.18551,1.18572,78700001.0
2005-11-17 20:45:00,1.18575,1.18586,1.18573,1.18573,138399999.0
2005-11-17 20:46:00,1.18575,1.1859,1.18574,1.1859,222400002.0
2005-11-17 20:47:00,1.18593,1.18593,1.18572,1.18582,187200001.0
2005-11-17 20:48:00,1.18583,1.18583,1.18565,1.18567,90200000.0
2005-11-17 20:49:00,1.18567,1.18573,1.1856,1.18566,524699994.0
2005-11-17 20:50:00,1.18563,1.18568,1.18563,1.18568,131100001.0
2005-11-17 20:51:00,1.1857,1.1857,1.18556,1.18569,76000002.0
2005-11-17 20:52:00,1.18577,1.18581,1.18577,1.18577,65500000.0
2005-11-17 20:53:00,1.18572,1.18587,1.18571,1.18574,226000004.0
2005-11-17 20:54:00,1.18582,1.18591,1.18575,1.18577,490699997.0
2005-11-17 20:55:00,1.18582,1.18582,1.18575,1.1858,148099997.0
2005-11-17 20:56:00,1.18578,1.18581,1.18569,1.18574,693600004.0
2005-11-17 20:57:00,1.18571,1.18588,1.18571,1.18583,341800002.0
2005-11-17 20:58:00,1.18582,1.18587,1.1858,1.18582,343300008.0
2005-11-17 20:59:00,1.18575,1.18587,1.18569,1.1857,283200002.0
2005-11-17 21:00:00,1.18568,1.18568,1.18555,1.1856,1094600004.0
2005-11-17 21:01:00,1.18562,1.18572,1.18557,1.18572,588300000.0
2005-11-17 21:02:00,1.1856,1.18562,1.18548,1.18548,88299999.0
2005-11-17 21:03:00,1.18547,1.18547,1.18515,1.18525,661100000.0
2005-11-17 21:04:00,1.18528,1.18542,1.18524,1.18542,848300008.0
2005-11-17 21:05:00,1.18542,1.18542,1.18523,1.18531,935800003.0
2005-11-17 21:06:00,1.18537,1.18537,1.18527,1.18528,146100002.0
2005-11-17 21:07:00,1.1853,1.18535,1.1852,1.18522,668400000.0
2005-11-17 21:08:00,1.18523,1.18545,1.18523,1.18531,142600002.0
2005-11-17 21:09:00,1.18535,1.18544,1.1853,1.18544,76899998.0
2005-11-17 21:10:00,1.1855,1.18566,1.1855,1.18566,327800001.0
2005-11-17 21:11:00,1.18571,1.18579,1.18567,1.18567,276799998.0
2005-11-17 21:12:00,1.18571,1.18579,1.1857,1.18577,269600003.0
2005-11-17 21:13:00,1.18585,1.1861,1.18585,1.18599,537100000.0
2005-11-17 21:14:00,1.18607,1.18607,1.18589,1.18597,169499999.0
2005-11-17 21:15:00,1.18597,1.18605,1.18597,1.18604,89000000.0
2005-11-17 21:16:00,1.18602,1.18607,1.186,1.186,139600001.0
2005-11-17 21:17:00,1.18607,1.18622,1.18606,1.18622,35200000.0
2005-11-17 21:18:00,1.18628,1.18628,1.18616,1.18627,53400000.0
2005-11-17 21:19:00,1.18631,1.18641,1.18622,1.18625,79500000.0
2005-11-17 21:20:00,1.18623,1.18623,1.18618,1.18618,35200000.0
2005-11-17 21:21:00,1.18615,1.18615,1.18615,1.18615,11200000.0
2005-11-17 21:22:00,1.18617,1.1862,1.18616,1.18616,113899997.0
2005-11-17 21:23:00,1.18617,1.18629,1.18617,1.18625,125200000.0
2005-11-17 21:24:00,1.18616,1.18623,1.18614,1.18622,101099998.0
2005-11-17 21:25:00,1.1862,1.18622,1.1862,1.1862,15600000.0
2005-11-17 21:26:00,1.18623,1.18637,1.18623,1.18637,80399999.0
2005-11-17 21:27:00,1.18639,1.18639,1.18632,1.18632,145199999.0
2005-11-17 21:28:00,1.18632,1.18645,1.18632,1.18639,295200001.0
2005-11-17 21:29:00,1.18638,1.18638,1.18626,1.18633,90500001.0
2005-11-17 21:30:00,1.18642,1.18656,1.18639,1.18656,87000000.0
2005-11-17 21:31:00,1.18662,1.18668,1.18662,1.18668,39800000.0
2005-11-17 21:32:00,1.18667,1.18671,1.18632,1.18635,117600000.0
2005-11-17 21:33:00,1.18637,1.18645,1.18624,1.18641,178300000.0
2005-11-17 21:34:00,1.18648,1.18648,1.18642,1.18642,81500000.0
2005-11-17 21:35:00,1.18644,1.18658,1.18644,1.18658,38100000.0
2005-11-17 21:36:00,1.18657,1.1866,1.18655,1.18655,68300000.0
2005-11-17 21:37:00,1.18667,1.18667,1.1866,1.1866,47300002.0
2005-11-17 21:38:00,1.18665,1.18677,1.18665,1.18677,84899998.0
2005-11-17 21:39:00,1.18677,1.18677,1.18663,1.18671,333599999.0
2005-11-17 21:40:00,1.18667,1.18667,1.18654,1.18656,339500001.0
2005-11-17 21:41:00,1.18663,1.18663,1.18658,1.1866,25500000.0
2005-11-17 21:42:00,1.18657,1.1866,1.18655,1.1866,112599998.0
2005-11-17 21:43:00,1.1866,1.1866,1.18652,1.18652,148500002.0
2005-11-17 21:44:00,1.18657,1.18666,1.18657,1.18662,124699999.0
2005-11-17 21:45:00,1.18664,1.18674,1.18664,1.1867,129999999.0
2005-11-17 21:46:00,1.18673,1.18686,1.18665,1.18685,207300001.0
2005-11-17 21:47:00,1.18681,1.18682,1.1866,1.1866,192299998.0
2005-11-17 21:48:00,1.18665,1.18676,1.18665,1.18671,190399999.0
2005-11-17 21:49:00,1.18664,1.18671,1.18661,1.18661,101300000.0
2005-11-17 21:50:00,1.18655,1.1866,1.18655,1.1866,76000000.0
2005-11-17 21:51:00,1.18662,1.18665,1.18656,1.18656,129699999.0
2005-11-17 21:52:00,1.18652,1.1866,1.18652,1.1866,80300000.0
2005-11-17 21:53:00,1.1866,1.1866,1.1866,1.1866,259199997.0
2005-11-17 21:54:00,1.1866,1.18665,1.18655,1.18655,199400003.0
2005-11-17 21:55:00,1.18655,1.18655,1.18643,1.18643,66999999.0
2005-11-17 21:56:00,1.18643,1.18643,1.18643,1.18643,19900000.0
2005-11-17 21:57:00,1.18639,1.18659,1.18639,1.1865,77100000.0
2005-11-17 21:58:00,1.18644,1.18647,1.18637,1.18637,40900000.0
2005-11-17 21:59:00,1.18624,1.18641,1.18624,1.1863,174500001.0
2005-11-17 22:00:00,1.18634,1.18641,1.1863,1.1863,249400000.0
2005-11-17 22:01:00,1.18649,1.18696,1.18649,1.18693,131499999.0
2005-11-17 22:02:00,1.18697,1.18716,1.18697,1.18708,309499996.0
2005-11-17 22:03:00,1.18704,1.18708,1.18696,1.187,111999997.0
2005-11-17 22:04:00,1.18702,1.18702,1.18686,1.1869,140499999.0
2005-11-17 22:05:00,1.18695,1.18695,1.18685,1.18685,95700000.0
2005-11-17 22:06:00,1.18685,1.18695,1.18685,1.1869,273200000.0
2005-11-17 22:07:00,1.18698,1.18698,1.18692,1.18698,129800001.0
2005-11-17 22:08:00,1.18693,1.18695,1.1869,1.18695,105600000.0
2005-11-17 22:09:00,1.18685,1.18695,1.18685,1.18695,231799998.0
2005-11-17 22:10:00,1.18697,1.18701,1.18697,1.18698,70999999.0
2005-11-17 22:11:00,1.187,1.187,1.187,1.187,55200001.0
2005-11-17 22:12:00,1.187,1.18705,1.187,1.187,112400000.0
2005-11-17 22:13:00,1.187,1.18705,1.187,1.187,1800000.0
2005-11-17 22:14:00,1.18703,1.18703,1.1869,1.187,126400003.0
2005-11-17 22:15:00,1.18708,1.18708,1.187,1.18705,123600002.0
2005-11-17 22:16:00,1.18705,1.18716,1.18701,1.18716,83399999.0
2005-11-17 22:17:00,1.18708,1.18713,1.187,1.18713,86499999.0
2005-11-17 22:18:00,1.18713,1.18713,1.187,1.187,82100000.0
2005-11-17 22:19:00,1.18696,1.18709,1.18696,1.18702,58199998.0
2005-11-17 22:20:00,1.187,1.18705,1.187,1.18705,47599999.0
2005-11-17 22:21:00,1.18707,1.18722,1.18707,1.18707,176599997.0
2005-11-17 22:22:00,1.1871,1.1874,1.1871,1.18727,97400002.0
2005-11-17 22:23:00,1.1873,1.1873,1.1873,1.1873,90899999.0
2005-11-17 22:24:00,1.1873,1.18735,1.1873,1.18735,138500002.0
2005-11-17 22:25:00,1.18738,1.18738,1.18727,1.18727,94899998.0
2005-11-17 22:26:00,1.1873,1.18735,1.1873,1.18735,1600000.0
2005-11-17 22:27:00,1.18729,1.18733,1.18721,1.18721,302500002.0
2005-11-17 22:28:00,1.18711,1.18717,1.18706,1.18706,69500001.0
2005-11-17 22:29:00,1.1871,1.18713,1.18695,1.18702,179300000.0
2005-11-17 22:30:00,1.18709,1.18719,1.18709,1.18715,93000000.0
2005-11-17 22:31:00,1.1872,1.1872,1.18715,1.18715,30600000.0
2005-11-17 22:32:00,1.18715,1.1872,1.1871,1.18712,137900003.0
2005-11-17 22:33:00,1.18717,1.18727,1.18717,1.18727,172600001.0
2005-11-17 22:34:00,1.18725,1.18735,1.18725,1.1873,255300001.0
2005-11-17 22:35:00,1.18733,1.18733,1.18712,1.18712,128900000.0
2005-11-17 22:36:00,1.18725,1.18731,1.18724,1.18725,123600001.0
2005-11-17 22:37:00,1.18725,1.1873,1.1872,1.1872,163899999.0
2005-11-17 22:38:00,1.18725,1.18735,1.18725,1.1873,60799998.0
2005-11-17 22:39:00,1.18735,1.18735,1.18725,1.18725,162399999.0
2005-11-17 22:40:00,1.18728,1.18729,1.18718,1.18724,74199999.0
2005-11-17 22:41:00,1.18722,1.18722,1.1871,1.1871,32100000.0
2005-11-17 22:42:00,1.18719,1.18722,1.1871,1.18722,90599999.0
2005-11-17 22:43:00,1.18723,1.18727,1.1871,1.18714,294499996.0
2005-11-17 22:44:00,1.1871,1.18713,1.18697,1.18697,176200003.0
2005-11-17 22:45:00,1.18695,1.187,1.18695,1.187,30200000.0
2005-11-17 22:46:00,1.187,1.187,1.18682,1.18698,114900001.0
2005-11-17 22:47:00,1.18687,1.18687,1.18678,1.18678,33600000.0
2005-11-17 22:48:00,1.18678,1.18684,1.18667,1.18667,109000000.0
2005-11-17 22:49:00,1.18664,1.18664,1.1864,1.1864,86099999.0
2005-11-17 22:50:00,1.18643,1.1865,1.18637,1.18637,43300001.0
2005-11-17 22:51:00,1.18642,1.18642,1.18627,1.1864,87099998.0
2005-11-17 22:52:00,1.18635,1.1864,1.1863,1.1863,265500004.0
2005-11-17 22:53:00,1.18635,1.18645,1.1863,1.18635,127400003.0
2005-11-17 22:54:00,1.18633,1.18636,1.1862,1.1862,124800002.0
2005-11-17 22:55:00,1.1862,1.18625,1.1861,1.18615,241999999.0
2005-11-17 22:56:00,1.18618,1.18619,1.18616,1.18619,96199999.0
2005-11-17 22:57:00,1.18618,1.18618,1.18604,1.18604,123600002.0
2005-11-17 22:58:00,1.1861,1.1861,1.186,1.1861,83600000.0
2005-11-17 22:59:00,1.1861,1.18614,1.18589,1.18597,40700000.0
2005-11-17 23:00:00,1.1859,1.18595,1.1859,1.18595,17800000.0
2005-11-17 23:01:00,1.18621,1.18624,1.18612,1.18612,36700000.0
2005-11-17 23:02:00,1.1861,1.18612,1.18605,1.1861,103100001.0
2005-11-17 23:03:00,1.18615,1.18615,1.1861,1.1861,60600000.0
2005-11-17 23:04:00,1.18617,1.18631,1.18617,1.18626,65000001.0
2005-11-17 23:05:00,1.18632,1.18639,1.18629,1.18635,189099999.0
2005-11-17 23:06:00,1.1864,1.18645,1.1863,1.1864,148600000.0
2005-11-17 23:07:00,1.1864,1.18655,1.18634,1.18655,104600000.0
2005-11-17 23:08:00,1.18655,1.18655,1.18643,1.1865,176000003.0
2005-11-17 23:09:00,1.1865,1.1865,1.18639,1.18647,119799999.0
2005-11-17 23:10:00,1.18646,1.18648,1.18643,1.18643,78299997.0
2005-11-17 23:11:00,1.18643,1.18658,1.18643,1.18658,28399999.0
2005-11-17 23:12:00,1.18648,1.18657,1.18641,1.18657,76600000.0
2005-11-17 23:13:00,1.18655,1.18655,1.18639,1.18654,48500000.0
2005-11-17 23:14:00,1.18645,1.1865,1.18645,1.1865,76699999.0
2005-11-17 23:15:00,1.18651,1.18651,1.18614,1.18627,116200000.0
2005-11-17 23:16:00,1.1863,1.18632,1.18625,1.1863,112200001.0
2005-11-17 23:17:00,1.18629,1.18639,1.18629,1.18632,77900001.0
2005-11-17 23:18:00,1.1864,1.1864,1.1864,1.1864,10400000.0
2005-11-17 23:19:00,1.18637,1.18639,1.18633,1.18638,117000001.0
2005-11-17 23:20:00,1.18642,1.18656,1.18642,1.18656,18000000.0
2005-11-17 23:21:00,1.18658,1.18663,1.18644,1.18663,112000001.0
2005-11-17 23:22:00,1.1866,1.18668,1.1865,1.1866,40600000.0
2005-11-17 23:23:00,1.1866,1.18668,1.18655,1.18655,41600000.0
2005-11-17 23:24:00,1.1866,1.1866,1.1866,1.1866,35000000.0
2005-11-17 23:25:00,1.18664,1.18664,1.18644,1.18645,115800000.0
2005-11-17 23:26:00,1.18647,1.18657,1.18644,1.18657,75600000.0
2005-11-17 23:27:00,1.18659,1.18661,1.18654,1.1866,174800000.0
2005-11-17 23:28:00,1.18667,1.18683,1.18667,1.18675,109600002.0
2005-11-17 23:29:00,1.18693,1.18706,1.18693,1.187,80500001.0
2005-11-17 23:30:00,1.18698,1.18701,1.18694,1.18694,52400000.0
2005-11-17 23:31:00,1.1869,1.1869,1.1869,1.1869,10400000.0
2005-11-17 23:32:00,1.18695,1.18698,1.18691,1.18692,106400000.0
2005-11-17 23:33:00,1.18687,1.187,1.18687,1.18699,137299998.0
2005-11-17 23:34:00,1.18698,1.18702,1.18687,1.18702,187500001.0
2005-11-17 23:35:00,1.18687,1.18707,1.18687,1.18707,99199998.0
2005-11-17 23:36:00,1.1869,1.1869,1.18685,1.18685,67399997.0
2005-11-17 23:37:00,1.18669,1.18693,1.18668,1.18668,75900000.0
2005-11-17 23:38:00,1.18652,1.18655,1.18639,1.1865,109300004.0
2005-11-17 23:39:00,1.18647,1.1865,1.18647,1.1865,68000002.0
2005-11-17 23:40:00,1.18651,1.18652,1.18651,1.18652,50399998.0
2005-11-17 23:41:00,1.1866,1.18665,1.18655,1.18655,50899999.0
2005-11-17 23:42:00,1.1866,1.18665,1.18653,1.1866,57900000.0
2005-11-17 23:43:00,1.1866,1.18665,1.1866,1.1866,127199997.0
2005-11-17 23:44:00,1.1866,1.1867,1.1865,1.18665,152800000.0
2005-11-17 23:45:00,1.18683,1.18688,1.18674,1.18688,97600000.0
2005-11-17 23:46:00,1.18686,1.18686,1.18665,1.18678,101500001.0
2005-11-17 23:47:00,1.18683,1.1869,1.18683,1.18688,66899999.0
2005-11-17 23:48:00,1.18694,1.187,1.18694,1.18695,62400000.0
2005-11-17 23:49:00,1.18693,1.18697,1.18687,1.18687,85099999.0
2005-11-17 23:50:00,1.18685,1.18698,1.18685,1.18697,34600000.0
2005-11-17 23:51:00,1.18702,1.18718,1.18701,1.18704,126700001.0
2005-11-17 23:52:00,1.18702,1.1871,1.18702,1.18705,60999999.0
2005-11-17 23:53:00,1.18708,1.18715,1.18705,1.1871,141600002.0
2005-11-17 23:54:00,1.18708,1.18708,1.18703,1.18703,49699998.0
2005-11-17 23:55:00,1.18695,1.18708,1.18695,1.18708,134899999.0
2005-11-17 23:56:00,1.18694,1.1871,1.18694,1.18705,59099999.0
2005-11-17 23:57:00,1.18705,1.18705,1.18705,1.18705,34600000.0
2005-11-17 23:58:00,1.18705,1.1872,1.18705,1.1872,72600000.0
2005-11-17 23:59:00,1.18715,1.18718,1.18715,1.18718,36399998.0
2005-11-18 00:00:00,1.18725,1.18725,1.1872,1.1872,24000000.0
2005-11-18 00:01:00,1.18732,1.18767,1.18719,1.18763,114799998.0
2005-11-18 00:02:00,1.18779,1.18801,1.18739,1.18753,70400000.0
2005-11-18 00:03:00,1.18779,1.18779,1.18691,1.18696,84499999.0
2005-11-18 00:04:00,1.18695,1.18731,1.18679,1.18731,124300003.0
2005-11-18 00:05:00,1.187,1.18711,1.1867,1.18683,146399998.0
2005-11-18 00:06:00,1.18676,1.18684,1.18671,1.18679,173600000.0
2005-11-18 00:07:00,1.18684,1.18693,1.18667,1.18689,144399999.0
2005-11-18 00:08:00,1.18681,1.18681,1.18643,1.18652,49600000.0
2005-11-18 00:09:00,1.1866,1.1867,1.18646,1.18669,97400001.0
2005-11-18 00:10:00,1.18645,1.18669,1.18639,1.18639,143500000.0
2005-11-18 00:11:00,1.18645,1.18669,1.18637,1.18658,108500001.0
2005-11-18 00:12:00,1.18653,1.18665,1.18638,1.18656,137700000.0
2005-11-18 00:13:00,1.18661,1.18697,1.18661,1.18681,109000000.0
2005-11-18 00:14:00,1.18675,1.18699,1.18675,1.18682,103900001.0
2005-11-18 00:15:00,1.18685,1.18722,1.18677,1.18702,87700001.0
2005-11-18 00:16:00,1.1869,1.18712,1.1868,1.18703,172699998.0
2005-11-18 00:17:00,1.18714,1.18715,1.1868,1.18715,137600000.0
2005-11-18 00:18:00,1.18725,1.18725,1.18682,1.18689,107200000.0
2005-11-18 00:19:00,1.18685,1.18705,1.18683,1.18697,162600001.0
2005-11-18 00:20:00,1.18702,1.18702,1.18669,1.18678,138099999.0
2005-11-18 00:21:00,1.18668,1.18688,1.18668,1.18675,147299998.0
2005-11-18 00:22:00,1.18677,1.18684,1.18656,1.18674,192900000.0
2005-11-18 00:23:00,1.18655,1.18689,1.18634,1.18634,171399999.0
2005-11-18 00:24:00,1.18643,1.18679,1.18643,1.18672,94200002.0
2005-11-18 00:25:00,1.18634,1.18706,1.18634,1.18685,83600000.0
2005-11-18 00:26:00,1.1868,1.18694,1.18679,1.18679,33500000.0
2005-11-18 00:27:00,1.18672,1.18698,1.18672,1.18692,113500002.0
2005-11-18 00:28:00,1.18693,1.18697,1.18677,1.18693,87700000.0
2005-11-18 00:29:00,1.18682,1.18695,1.18677,1.18681,54400000.0
2005-11-18 00:30:00,1.18715,1.1872,1.18712,1.18715,63200001.0
2005-11-18 00:31:00,1.1872,1.18725,1.18715,1.18715,96000001.0
2005-11-18 00:32:00,1.1872,1.1872,1.1872,1.1872,23900001.0
2005-11-18 00:33:00,1.18714,1.18714,1.18714,1.18714,2400000.0
2005-11-18 00:34:00,1.18715,1.18717,1.18702,1.18717,71400000.0
2005-11-18 00:35:00,1.18712,1.18712,1.1871,1.1871,8000000.0
2005-11-18 00:36:00,1.18703,1.18715,1.18702,1.18702,125599998.0
2005-11-18 00:37:00,1.18708,1.18715,1.18708,1.18715,26300000.0
2005-11-18 00:38:00,1.18705,1.1871,1.18702,1.18707,57500000.0
2005-11-18 00:39:00,1.18705,1.18705,1.18703,1.18703,69600001.0
2005-11-18 00:40:00,1.18707,1.18712,1.18707,1.1871,72499999.0
2005-11-18 00:41:00,1.1871,1.18715,1.1871,1.18715,12800000.0
2005-11-18 00:42:00,1.18715,1.18715,1.1871,1.1871,14800000.0
2005-11-18 00:43:00,1.1871,1.18716,1.18699,1.18708,127200001.0
2005-11-18 00:44:00,1.18695,1.18703,1.18695,1.187,100700003.0
2005-11-18 00:45:00,1.187,1.18705,1.18693,1.187,54300000.0
2005-11-18 00:46:00,1.18705,1.18705,1.18705,1.18705,18500000.0
2005-11-18 00:47:00,1.187,1.18705,1.18693,1.187,67700000.0
2005-11-18 00:48:00,1.187,1.18713,1.18696,1.18713,122599999.0
2005-11-18 00:49:00,1.18717,1.18723,1.18715,1.18715,99900001.0
2005-11-18 00:50:00,1.18725,1.18725,1.18717,1.1872,116400002.0
2005-11-18 00:51:00,1.1872,1.18725,1.18712,1.18712,10000000.0
2005-11-18 00:52:00,1.1872,1.1872,1.18715,1.1872,40700000.0
2005-11-18 00:53:00,1.18715,1.1872,1.18715,1.1872,30100000.0
2005-11-18 00:54:00,1.18725,1.18725,1.18715,1.18722,102899999.0
2005-11-18 00:55:00,1.1872,1.18725,1.18715,1.18715,89600002.0
2005-11-18 00:56:00,1.18717,1.1872,1.18712,1.18717,151599997.0
2005-11-18 00:57:00,1.1872,1.18725,1.18712,1.18722,73400000.0
2005-11-18 00:58:00,1.18715,1.1872,1.18715,1.1872,46000001.0
2005-11-18 00:59:00,1.1872,1.18725,1.1872,1.1872,72100002.0
2005-11-18 01:00:00,1.1872,1.18728,1.1872,1.18728,93299998.0
2005-11-18 01:01:00,1.18727,1.18733,1.1872,1.1873,134000001.0
2005-11-18 01:02:00,1.1873,1.18735,1.18725,1.1873,55599999.0
2005-11-18 01:03:00,1.18735,1.18735,1.18723,1.18735,40300000.0
2005-11-18 01:04:00,1.1873,1.18735,1.18725,1.1873,92799998.0
2005-11-18 01:05:00,1.18737,1.1874,1.1872,1.18739,86700000.0
2005-11-18 01:06:00,1.18735,1.18735,1.18728,1.18728,50200002.0
2005-11-18 01:07:00,1.1873,1.1873,1.1873,1.1873,8000000.0
2005-11-18 01:08:00,1.18731,1.18744,1.18729,1.18744,90800002.0
2005-11-18 01:09:00,1.18745,1.18745,1.18745,1.18745,700000.0
2005-11-18 01:10:00,1.18742,1.18742,1.18742,1.18742,47000000.0
2005-11-18 01:11:00,1.1874,1.1874,1.1874,1.1874,2400000.0
2005-11-18 01:12:00,1.1874,1.1874,1.1874,1.1874,800000.0
2005-11-18 01:13:00,1.1874,1.1874,1.1874,1.1874,11200000.0
2005-11-18 01:14:00,1.18735,1.18735,1.18735,1.18735,2500000.0
2005-11-18 01:15:00,1.1874,1.1874,1.18735,1.18735,35199999.0
2005-11-18 01:16:00,1.18738,1.1874,1.18732,1.18735,118699998.0
2005-11-18 01:17:00,1.1874,1.1874,1.18735,1.1874,81400000.0
2005-11-18 01:18:00,1.18745,1.18745,1.18745,1.18745,4800000.0
2005-11-18 01:19:00,1.1874,1.1874,1.1874,1.1874,5600000.0
2005-11-18 01:20:00,1.18732,1.1874,1.18732,1.18735,94600002.0
2005-11-18 01:21:00,1.18738,1.1874,1.18735,1.18735,52900000.0
2005-11-18 01:22:00,1.1874,1.1874,1.1874,1.1874,39200001.0
2005-11-18 01:23:00,1.1874,1.18742,1.1874,1.18742,8000000.0
2005-11-18 01:24:00,1.1874,1.1874,1.18732,1.18732,48100000.0
2005-11-18 01:25:00,1.1874,1.18743,1.18735,1.18743,49600001.0
2005-11-18 01:26:00,1.18734,1.18744,1.18734,1.18744,62200000.0
2005-11-18 01:27:00,1.18752,1.18753,1.18751,1.18753,100200000.0
2005-11-18 01:28:00,1.18755,1.18776,1.18755,1.18773,69500001.0
2005-11-18 01:29:00,1.18777,1.18781,1.1877,1.18772,109600001.0
2005-11-18 01:30:00,1.1877,1.18778,1.1877,1.18778,23900000.0
2005-11-18 01:31:00,1.1879,1.1879,1.18785,1.1879,24100000.0
2005-11-18 01:32:00,1.18786,1.18789,1.18786,1.18789,15600000.0
2005-11-18 01:33:00,1.18777,1.18777,1.1877,1.1877,29699999.0
2005-11-18 01:34:00,1.1877,1.1877,1.18765,1.18765,42100002.0
2005-11-18 01:35:00,1.18783,1.18783,1.18782,1.18782,4000000.0
2005-11-18 01:36:00,1.18793,1.18793,1.1878,1.18782,36200000.0
2005-11-18 01:37:00,1.18776,1.18786,1.18776,1.18786,44100002.0
2005-11-18 01:38:00,1.18787,1.18797,1.18787,1.18797,110199997.0
2005-11-18 01:39:00,1.18798,1.18805,1.18798,1.18805,66899998.0
2005-11-18 01:40:00,1.18783,1.1879,1.18783,1.1879,12100000.0
2005-11-18 01:41:00,1.18781,1.18797,1.18781,1.18785,55800001.0
2005-11-18 01:42:00,1.18781,1.18781,1.18775,1.18776,43500000.0
2005-11-18 01:43:00,1.18773,1.18783,1.18757,1.18783,98399999.0
2005-11-18 01:44:00,1.18777,1.1878,1.18775,1.1878,16200000.0
2005-11-18 01:45:00,1.18776,1.18786,1.18775,1.1878,29600000.0
2005-11-18 01:46:00,1.18775,1.18785,1.18775,1.1878,104800002.0
2005-11-18 01:47:00,1.18783,1.18783,1.18783,1.18783,31100000.0
2005-11-18 01:48:00,1.18785,1.18785,1.18778,1.1878,71500000.0
2005-11-18 01:49:00,1.18785,1.18785,1.1878,1.1878,67100002.0
2005-11-18 01:50:00,1.18773,1.18781,1.18761,1.18781,137599998.0
2005-11-18 01:51:00,1.18782,1.18782,1.18775,1.18775,28000000.0
2005-11-18 01:52:00,1.18782,1.18802,1.18781,1.18802,48800000.0
2005-11-18 01:53:00,1.188,1.188,1.188,1.188,77900000.0
2005-11-18 01:54:00,1.188,1.188,1.18795,1.188,32700000.0
2005-11-18 01:55:00,1.1879,1.18805,1.1879,1.18805,52200000.0
2005-11-18 01:56:00,1.188,1.188,1.188,1.188,3200000.0
2005-11-18 01:57:00,1.18805,1.18805,1.18792,1.18795,121900003.0
2005-11-18 01:58:00,1.188,1.188,1.18792,1.18792,54999998.0
2005-11-18 01:59:00,1.18799,1.18806,1.18799,1.18806,52299999.0
2005-11-18 02:00:00,1.188,1.18804,1.18784,1.18784,121500001.0
2005-11-18 02:01:00,1.18793,1.18793,1.18793,1.18793,41500000.0
2005-11-18 02:02:00,1.1879,1.1879,1.1879,1.1879,12800000.0
2005-11-18 02:03:00,1.18788,1.18795,1.1878,1.18792,119599998.0
2005-11-18 02:04:00,1.1879,1.1879,1.18787,1.18787,64800001.0
2005-11-18 02:05:00,1.18795,1.18795,1.18782,1.1879,88900000.0
2005-11-18 02:06:00,1.1878,1.18793,1.1878,1.18793,91599998.0
2005-11-18 02:07:00,1.18795,1.18795,1.18783,1.18785,65600001.0
2005-11-18 02:08:00,1.1879,1.1879,1.18785,1.18785,108800002.0
2005-11-18 02:09:00,1.1879,1.1879,1.18785,1.18785,9800000.0
2005-11-18 02:10:00,1.18784,1.18789,1.1878,1.1878,80800001.0
2005-11-18 02:11:00,1.1878,1.1878,1.18775,1.1878,83000001.0
2005-11-18 02:12:00,1.18778,1.18778,1.18778,1.18778,800000.0
2005-11-18 02:13:00,1.18778,1.18778,1.1877,1.18774,84200001.0
2005-11-18 02:14:00,1.1878,1.1878,1.1878,1.1878,33700000.0
2005-11-18 02:15:00,1.18785,1.18785,1.18775,1.18785,115500000.0
2005-11-18 02:16:00,1.1878,1.1878,1.1878,1.1878,2400000.0
2005-11-18 02:17:00,1.18785,1.18785,1.18782,1.18782,12800000.0
2005-11-18 02:18:00,1.18772,1.18785,1.18772,1.18785,29600000.0
2005-11-18 02:19:00,1.18782,1.18792,1.1878,1.1879,138699998.0
2005-11-18 02:20:00,1.18785,1.18802,1.18785,1.18802,72700000.0
2005-11-18 02:21:00,1.18795,1.188,1.18795,1.188,12800000.0
2005-11-18 02:22:00,1.188,1.18805,1.18795,1.18805,80500000.0
2005-11-18 02:23:00,1.18797,1.18804,1.18789,1.18798,123500001.0
2005-11-18 02:24:00,1.1879,1.1879,1.18785,1.18785,19800000.0
2005-11-18 02:25:00,1.18786,1.18799,1.18786,1.18799,105599999.0
2005-11-18 02:26:00,1.18796,1.18796,1.18789,1.18789,11100000.0
2005-11-18 02:27:00,1.1879,1.1879,1.1879,1.1879,19100000.0
2005-11-18 02:28:00,1.18798,1.18811,1.18798,1.1881,75300000.0
2005-11-18 02:29:00,1.18805,1.18836,1.18805,1.18836,150499999.0
2005-11-18 02:30:00,1.18847,1.18855,1.18847,1.18852,96100000.0
2005-11-18 02:31:00,1.18855,1.18868,1.18855,1.18859,112600002.0
2005-11-18 02:32:00,1.18865,1.18865,1.1886,1.1886,32200001.0
2005-11-18 02:33:00,1.18874,1.18889,1.18874,1.18882,68399999.0
2005-11-18 02:34:00,1.18873,1.18873,1.18863,1.18872,32500000.0
2005-11-18 02:35:00,1.18871,1.18871,1.18859,1.18859,23900001.0
2005-11-18 02:36:00,1.18862,1.18868,1.18862,1.18868,22300000.0
2005-11-18 02:37:00,1.18871,1.18871,1.18859,1.18859,47300000.0
2005-11-18 02:38:00,1.18855,1.1886,1.18855,1.1886,58900000.0
2005-11-18 02:39:00,1.18859,1.18872,1.18859,1.18867,97000001.0
2005-11-18 02:40:00,1.1886,1.1888,1.1886,1.18863,107900000.0
2005-11-18 02:41:00,1.18856,1.18856,1.18849,1.18849,36800000.0
2005-11-18 02:42:00,1.18854,1.18861,1.18852,1.18856,37500000.0
2005-11-18 02:43:00,1.18859,1.18871,1.18859,1.18862,105200001.0
2005-11-18 02:44:00,1.18855,1.1886,1.18855,1.1886,20500000.0
2005-11-18 02:45:00,1.18855,1.18855,1.18855,1.18855,10300000.0
2005-11-18 02:46:00,1.18865,1.18876,1.18865,1.18873,67000001.0
2005-11-18 02:47:00,1.18875,1.18875,1.1886,1.18869,72899999.0
2005-11-18 02:48:00,1.18872,1.18872,1.18853,1.18853,113500000.0
2005-11-18 02:49:00,1.18855,1.18855,1.1885,1.1885,95200001.0
2005-11-18 02:50:00,1.18848,1.18848,1.18848,1.18848,1400000.0
2005-11-18 02:51:00,1.18845,1.18855,1.18845,1.18845,54400000.0
2005-11-18 02:52:00,1.18846,1.18846,1.18839,1.18839,34500000.0
2005-11-18 02:53:00,1.1883,1.18841,1.1883,1.18836,43600000.0
2005-11-18 02:54:00,1.1883,1.1883,1.1883,1.1883,37399999.0
2005-11-18 02:55:00,1.18802,1.18805,1.18782,1.18798,123699999.0
2005-11-18 02:56:00,1.18803,1.18803,1.1879,1.18797,119000000.0
2005-11-18 02:57:00,1.18793,1.18793,1.18772,1.1879,20600000.0
2005-11-18 02:58:00,1.18785,1.18785,1.1877,1.1877,14500000.0
2005-11-18 02:59:00,1.18769,1.18783,1.18765,1.18777,131700000.0
2005-11-18 03:00:00,1.1877,1.18775,1.1876,1.18775,25900000.0
2005-11-18 03:01:00,1.1877,1.1877,1.1877,1.1877,25400000.0
2005-11-18 03:02:00,1.18772,1.18775,1.1876,1.18775,112600000.0
2005-11-18 03:03:00,1.18772,1.18772,1.1876,1.1877,82500001.0
2005-11-18 03:04:00,1.18779,1.18787,1.18772,1.18772,104400000.0
2005-11-18 03:05:00,1.18777,1.18787,1.18775,1.18775,110200004.0
2005-11-18 03:06:00,1.18775,1.1878,1.18775,1.1878,15700000.0
2005-11-18 03:07:00,1.18778,1.18778,1.18778,1.18778,1300000.0
2005-11-18 03:08:00,1.1878,1.1878,1.18775,1.18775,90499998.0
2005-11-18 03:09:00,1.1878,1.18785,1.18775,1.1878,67300000.0
2005-11-18 03:10:00,1.18779,1.18788,1.18779,1.18788,53500000.0
2005-11-18 03:11:00,1.18795,1.18795,1.18785,1.18785,49000001.0
2005-11-18 03:12:00,1.1879,1.18795,1.1879,1.18792,20800000.0
2005-11-18 03:13:00,1.18797,1.18797,1.18782,1.18785,43700001.0
2005-11-18 03:14:00,1.1879,1.18795,1.18785,1.18785,103700002.0
2005-11-18 03:15:00,1.18785,1.1879,1.18783,1.18783,38700000.0
2005-11-18 03:16:00,1.1879,1.18798,1.1879,1.18798,1100000.0
2005-11-18 03:17:00,1.18792,1.18795,1.18785,1.18785,49200000.0
2005-11-18 03:18:00,1.18795,1.18795,1.18782,1.18793,60000000.0
2005-11-18 03:19:00,1.18785,1.1879,1.18785,1.1879,68300001.0
2005-11-18 03:20:00,1.18795,1.18795,1.1879,1.1879,34200001.0
2005-11-18 03:21:00,1.18792,1.18795,1.18785,1.18795,76700002.0
2005-11-18 03:22:00,1.1879,1.1879,1.18782,1.1879,48900001.0
2005-11-18 03:23:00,1.18783,1.18797,1.18783,1.1879,83100000.0
2005-11-18 03:24:00,1.18787,1.1879,1.18787,1.1879,43800000.0
2005-11-18 03:25:00,1.1879,1.18795,1.18785,1.18793,77300001.0
2005-11-18 03:26:00,1.18793,1.18795,1.18785,1.1879,93599999.0
2005-11-18 03:27:00,1.18788,1.1879,1.18788,1.1879,20800000.0
2005-11-18 03:28:00,1.1879,1.1879,1.1879,1.1879,41300000.0
2005-11-18 03:29:00,1.18793,1.18796,1.18785,1.18791,146599998.0
2005-11-18 03:30:00,1.188,1.18807,1.18795,1.18795,124799997.0
2005-11-18 03:31:00,1.18795,1.188,1.1879,1.188,25900000.0
2005-11-18 03:32:00,1.1879,1.18805,1.1879,1.18805,111600000.0
2005-11-18 03:33:00,1.1879,1.18802,1.1879,1.18802,54700001.0
2005-11-18 03:34:00,1.18795,1.18798,1.18795,1.18798,8000000.0
2005-11-18 03:35:00,1.18785,1.1879,1.18785,1.1879,61799998.0
2005-11-18 03:36:00,1.18783,1.18795,1.18783,1.18795,53300001.0
2005-11-18 03:37:00,1.1879,1.1879,1.1879,1.1879,30799999.0
2005-11-18 03:38:00,1.18785,1.18795,1.18785,1.18795,1400000.0
2005-11-18 03:39:00,1.1879,1.18795,1.18788,1.1879,69300002.0
2005-11-18 03:40:00,1.18785,1.18795,1.18785,1.1879,156599999.0
2005-11-18 03:41:00,1.1879,1.18795,1.18785,1.18795,66500000.0
2005-11-18 03:42:00,1.18785,1.1879,1.18785,1.1879,72600000.0
2005-11-18 03:43:00,1.18795,1.18795,1.18782,1.18782,26600000.0
2005-11-18 03:44:00,1.1879,1.1879,1.18783,1.18783,4800000.0
2005-11-18 03:45:00,1.18788,1.18795,1.18785,1.18785,48300001.0
2005-11-18 03:46:00,1.1879,1.18793,1.1879,1.18793,5600000.0
2005-11-18 03:47:00,1.18793,1.18793,1.18785,1.1879,55300000.0
2005-11-18 03:48:00,1.18785,1.18792,1.18785,1.18785,94800001.0
2005-11-18 03:49:00,1.1879,1.18793,1.18785,1.18785,91900000.0
2005-11-18 03:50:00,1.18785,1.18795,1.18785,1.18795,25200000.0
2005-11-18 03:51:00,1.1879,1.1879,1.1879,1.1879,23000000.0
2005-11-18 03:52:00,1.18785,1.18785,1.18785,1.18785,29500000.0
2005-11-18 03:53:00,1.18798,1.18812,1.18793,1.18812,86499999.0
2005-11-18 03:54:00,1.18808,1.18808,1.18797,1.18802,79699997.0
2005-11-18 03:55:00,1.188,1.188,1.188,1.188,19700001.0
2005-11-18 03:56:00,1.18792,1.18805,1.18792,1.18795,37600000.0
2005-11-18 03:57:00,1.188,1.188,1.188,1.188,1800000.0
2005-11-18 03:58:00,1.1879,1.18799,1.1879,1.18799,60900000.0
2005-11-18 03:59:00,1.18791,1.18808,1.18791,1.18803,45900000.0
2005-11-18 04:00:00,1.18808,1.18817,1.18808,1.18817,30300000.0
2005-11-18 04:01:00,1.18815,1.18815,1.18802,1.18802,82300002.0
2005-11-18 04:02:00,1.18808,1.18808,1.18802,1.18802,14400000.0
2005-11-18 04:03:00,1.18782,1.18782,1.18778,1.18778,41400000.0
2005-11-18 04:04:00,1.18785,1.18785,1.18775,1.18775,25500001.0
2005-11-18 04:05:00,1.1878,1.1878,1.1878,1.1878,7400000.0
2005-11-18 04:06:00,1.18788,1.1879,1.1878,1.18783,111700003.0
2005-11-18 04:07:00,1.18778,1.1879,1.1877,1.1879,78899998.0
2005-11-18 04:08:00,1.18785,1.1879,1.18785,1.1879,16800000.0
2005-11-18 04:09:00,1.18792,1.18795,1.1879,1.18792,93700002.0
2005-11-18 04:10:00,1.1879,1.1879,1.1878,1.1879,115899999.0
2005-11-18 04:11:00,1.18785,1.1879,1.18785,1.1879,33100001.0
2005-11-18 04:12:00,1.18794,1.18799,1.1879,1.18799,107490000.0
2005-11-18 04:13:00,1.18805,1.18805,1.188,1.188,19200000.0
2005-11-18 04:14:00,1.18815,1.18841,1.18805,1.18805,73500001.0
2005-11-18 04:15:00,1.18814,1.18829,1.18813,1.18813,89600000.0
2005-11-18 04:16:00,1.18815,1.1882,1.18815,1.1882,24700000.0
2005-11-18 04:17:00,1.1881,1.1883,1.1881,1.18819,103800001.0
2005-11-18 04:18:00,1.1882,1.18822,1.1882,1.18822,16000000.0
2005-11-18 04:19:00,1.18815,1.18825,1.188,1.188,43400001.0
2005-11-18 04:20:00,1.18825,1.18825,1.1882,1.1882,5600000.0
2005-11-18 04:21:00,1.18815,1.1882,1.1881,1.18818,121999998.0
2005-11-18 04:22:00,1.18815,1.18825,1.18812,1.18822,115700000.0
2005-11-18 04:23:00,1.1882,1.1882,1.18815,1.18815,65000002.0
2005-11-18 04:24:00,1.18817,1.18829,1.18817,1.18822,53700002.0
2005-11-18 04:25:00,1.18831,1.18846,1.18831,1.18836,73100000.0
2005-11-18 04:26:00,1.18835,1.18845,1.18822,1.18838,141900001.0
2005-11-18 04:27:00,1.18846,1.18855,1.18843,1.18855,55699999.0
2005-11-18 04:28:00,1.1884,1.1884,1.1884,1.1884,16000000.0
2005-11-18 04:29:00,1.18847,1.18847,1.18833,1.18843,79000001.0
2005-11-18 04:30:00,1.18845,1.18855,1.18845,1.18855,3400000.0
2005-11-18 04:31:00,1.18855,1.18855,1.18845,1.1885,64000000.0
2005-11-18 04:32:00,1.18842,1.18853,1.18842,1.1885,65700000.0
2005-11-18 04:33:00,1.18846,1.18855,1.18843,1.18846,135200002.0
2005-11-18 04:34:00,1.18851,1.18859,1.18847,1.18857,77700000.0
2005-11-18 04:35:00,1.18862,1.18862,1.1886,1.1886,28700000.0
2005-11-18 04:36:00,1.18857,1.18865,1.18857,1.18865,67600001.0
2005-11-18 04:37:00,1.18857,1.18857,1.18854,1.18855,67300001.0
2005-11-18 04:38:00,1.1885,1.18855,1.18847,1.1885,94199999.0
2005-11-18 04:39:00,1.18848,1.1885,1.18848,1.1885,28700001.0
2005-11-18 04:40:00,1.18848,1.1885,1.18845,1.18845,111999998.0
2005-11-18 04:41:00,1.18855,1.18864,1.18855,1.18856,79900000.0
2005-11-18 04:42:00,1.18853,1.18853,1.18847,1.18847,23900000.0
2005-11-18 04:43:00,1.18838,1.18848,1.18834,1.18842,82000001.0
2005-11-18 04:44:00,1.1884,1.1884,1.1884,1.1884,5600000.0
2005-11-18 04:45:00,1.18835,1.18835,1.18835,1.18835,25500000.0
2005-11-18 04:46:00,1.1884,1.18842,1.18835,1.1884,52600000.0
2005-11-18 04:47:00,1.18838,1.18856,1.18838,1.18854,135700002.0
2005-11-18 04:48:00,1.1886,1.1886,1.18855,1.18855,54100001.0
2005-11-18 04:49:00,1.18864,1.18889,1.18864,1.18889,118200002.0
2005-11-18 04:50:00,1.18892,1.18892,1.18878,1.18878,20500000.0
2005-11-18 04:51:00,1.18883,1.18888,1.1887,1.18881,64700000.0
2005-11-18 04:52:00,1.18877,1.18877,1.18865,1.18869,102900000.0
2005-11-18 04:53:00,1.18869,1.18888,1.18869,1.1888,163200003.0
2005-11-18 04:54:00,1.18883,1.18889,1.18882,1.18889,87500002.0
2005-11-18 04:55:00,1.18882,1.18887,1.18866,1.18866,87799999.0
2005-11-18 04:56:00,1.18859,1.18885,1.18853,1.18885,45800000.0
2005-11-18 04:57:00,1.18895,1.18895,1.18885,1.1889,56400001.0
2005-11-18 04:58:00,1.1889,1.1889,1.1889,1.1889,3200000.0
2005-11-18 04:59:00,1.18889,1.18898,1.18888,1.18895,111900000.0
2005-11-18 05:00:00,1.18895,1.18895,1.18871,1.18883,91400000.0
2005-11-18 05:01:00,1.1888,1.1888,1.18875,1.1888,75099999.0
2005-11-18 05:02:00,1.1888,1.18888,1.18873,1.1888,114100000.0
2005-11-18 05:03:00,1.18889,1.18898,1.18889,1.18898,18600000.0
2005-11-18 05:04:00,1.18887,1.1889,1.18883,1.18883,103299999.0
2005-11-18 05:05:00,1.18877,1.1888,1.18876,1.18879,99700002.0
2005-11-18 05:06:00,1.1888,1.1888,1.1888,1.1888,21700001.0
2005-11-18 05:07:00,1.18888,1.18888,1.18873,1.1888,95099999.0
2005-11-18 05:08:00,1.1888,1.1888,1.1888,1.1888,4800000.0
2005-11-18 05:09:00,1.1888,1.18882,1.18867,1.1887,127599997.0
2005-11-18 05:10:00,1.18875,1.1888,1.18872,1.18872,72600000.0
2005-11-18 05:11:00,1.18876,1.18876,1.18871,1.18871,31400000.0
2005-11-18 05:12:00,1.18882,1.18885,1.1888,1.1888,32600000.0
2005-11-18 05:13:00,1.18872,1.18883,1.18872,1.18878,128400002.0
2005-11-18 05:14:00,1.1888,1.1888,1.18869,1.18872,10400000.0
2005-11-18 05:15:00,1.18865,1.1887,1.18863,1.18863,118699999.0
2005-11-18 05:16:00,1.18875,1.18878,1.18865,1.18865,52799999.0
2005-11-18 05:17:00,1.1887,1.18873,1.18865,1.18865,110299999.0
2005-11-18 05:18:00,1.18868,1.18875,1.18868,1.1887,89100001.0
2005-11-18 05:19:00,1.18872,1.18872,1.1887,1.1887,74100001.0
2005-11-18 05:20:00,1.18888,1.18888,1.18875,1.1888,27200001.0
2005-11-18 05:21:00,1.1888,1.1888,1.1888,1.1888,38000000.0
2005-11-18 05:22:00,1.18878,1.18878,1.1887,1.18872,39500000.0
2005-11-18 05:23:00,1.18868,1.18875,1.18865,1.18868,155100000.0
2005-11-18 05:24:00,1.18875,1.18875,1.18875,1.18875,11200000.0
2005-11-18 05:25:00,1.1887,1.1887,1.1887,1.1887,42299999.0
2005-11-18 05:26:00,1.1887,1.18875,1.18865,1.18865,96600001.0
2005-11-18 05:27:00,1.18869,1.18876,1.18869,1.18876,11200000.0
2005-11-18 05:28:00,1.18877,1.18877,1.18873,1.18873,43000002.0
2005-11-18 05:29:00,1.1887,1.1887,1.18865,1.18867,110900000.0
2005-11-18 05:30:00,1.18862,1.18874,1.18862,1.18873,118699999.0
2005-11-18 05:31:00,1.18878,1.18882,1.18867,1.18872,154299999.0
2005-11-18 05:32:00,1.18875,1.18875,1.18875,1.18875,36900000.0
2005-11-18 05:33:00,1.1887,1.1887,1.1887,1.1887,26200001.0
2005-11-18 05:34:00,1.18865,1.1887,1.18863,1.18863,65199998.0
2005-11-18 05:35:00,1.18874,1.18874,1.18874,1.18874,38699998.0
2005-11-18 05:36:00,1.18882,1.18893,1.18882,1.18893,49800001.0
2005-11-18 05:37:00,1.18881,1.18884,1.18881,1.18884,10400000.0
2005-11-18 05:38:00,1.18885,1.18897,1.18881,1.18881,87299999.0
2005-11-18 05:39:00,1.1889,1.18903,1.18887,1.18903,100600000.0
2005-11-18 05:40:00,1.18898,1.18905,1.18895,1.189,90199999.0
2005-11-18 05:41:00,1.18903,1.18905,1.189,1.18905,78200000.0
2005-11-18 05:42:00,1.18905,1.18905,1.189,1.189,60799999.0
2005-11-18 05:43:00,1.18892,1.18908,1.18892,1.18908,11200000.0
2005-11-18 05:44:00,1.189,1.18923,1.189,1.18923,45199999.0
2005-11-18 05:45:00,1.1892,1.18935,1.1892,1.18925,74399999.0
2005-11-18 05:46:00,1.1893,1.18935,1.1893,1.18935,20600000.0
2005-11-18 05:47:00,1.1893,1.18932,1.18922,1.1893,163500002.0
2005-11-18 05:48:00,1.18925,1.1893,1.18925,1.1893,9600000.0
2005-11-18 05:49:00,1.1893,1.18933,1.1893,1.18933,21700000.0
2005-11-18 05:50:00,1.18925,1.18933,1.18925,1.1893,82699999.0
2005-11-18 05:51:00,1.18921,1.1894,1.18921,1.18932,92599999.0
2005-11-18 05:52:00,1.18941,1.18941,1.1892,1.1892,141199999.0
2005-11-18 05:53:00,1.18928,1.18935,1.1892,1.18935,80800001.0
2005-11-18 05:54:00,1.18935,1.18935,1.1893,1.1893,25700000.0
2005-11-18 05:55:00,1.1893,1.18932,1.18925,1.18932,95500001.0
2005-11-18 05:56:00,1.18927,1.1893,1.18927,1.1893,60800001.0
2005-11-18 05:57:00,1.18925,1.1893,1.18925,1.1893,129599999.0
2005-11-18 05:58:00,1.18927,1.18927,1.18914,1.18915,106299998.0
2005-11-18 05:59:00,1.18907,1.18907,1.18877,1.18881,79700000.0
2005-11-18 06:00:00,1.1889,1.18896,1.1889,1.18896,28000000.0
2005-11-18 06:01:00,1.189,1.18905,1.1889,1.189,46799998.0
2005-11-18 06:02:00,1.18895,1.18905,1.1889,1.18895,91800002.0
2005-11-18 06:03:00,1.18897,1.18908,1.18897,1.18908,77700000.0
2005-11-18 06:04:00,1.18909,1.18917,1.18909,1.18914,57499999.0
2005-11-18 06:05:00,1.18921,1.18921,1.18896,1.18897,21800000.0
2005-11-18 06:06:00,1.18902,1.18906,1.18897,1.18897,22400000.0
2005-11-18 06:07:00,1.18907,1.18913,1.189,1.18913,89800000.0
2005-11-18 06:08:00,1.1891,1.18911,1.18905,1.1891,163299999.0
2005-11-18 06:09:00,1.1891,1.1891,1.18905,1.18905,70700002.0
2005-11-18 06:10:00,1.18921,1.18921,1.18907,1.18921,102300001.0
2005-11-18 06:11:00,1.18915,1.18925,1.18915,1.18918,99600001.0
2005-11-18 06:12:00,1.18915,1.1892,1.1891,1.1891,62600000.0
2005-11-18 06:13:00,1.18915,1.1892,1.18915,1.1892,26300000.0
2005-11-18 06:14:00,1.1892,1.1892,1.18915,1.1892,35900000.0
2005-11-18 06:15:00,1.1892,1.18925,1.18912,1.18925,136599997.0
2005-11-18 06:16:00,1.18917,1.18918,1.18906,1.18906,114000000.0
2005-11-18 06:17:00,1.18905,1.18905,1.18895,1.189,125500003.0
2005-11-18 06:18:00,1.18902,1.18907,1.18895,1.189,80900001.0
2005-11-18 06:19:00,1.18905,1.18905,1.18897,1.189,86500003.0
2005-11-18 06:20:00,1.18897,1.189,1.18897,1.189,34700000.0
2005-11-18 06:21:00,1.18895,1.189,1.1889,1.189,51500000.0
2005-11-18 06:22:00,1.189,1.189,1.1889,1.18895,106000002.0
2005-11-18 06:23:00,1.18876,1.18896,1.18876,1.18896,88300000.0
2005-11-18 06:24:00,1.18898,1.18898,1.18887,1.18892,96199999.0
2005-11-18 06:25:00,1.18878,1.18882,1.18864,1.18864,49600001.0
2005-11-18 06:26:00,1.18888,1.18898,1.18885,1.18885,20000000.0
2005-11-18 06:27:00,1.1889,1.1889,1.18885,1.18888,86600000.0
2005-11-18 06:28:00,1.18885,1.18895,1.1888,1.1888,63499998.0
2005-11-18 06:29:00,1.18885,1.18895,1.18885,1.1889,99499999.0
2005-11-18 06:30:00,1.18884,1.18884,1.18878,1.18878,22299999.0
2005-11-18 06:31:00,1.18865,1.18873,1.18863,1.18865,145099999.0
2005-11-18 06:32:00,1.18865,1.18865,1.18852,1.18864,128300001.0
2005-11-18 06:33:00,1.18862,1.18865,1.18851,1.18851,82700001.0
2005-11-18 06:34:00,1.18855,1.18855,1.18842,1.18842,74699999.0
2005-11-18 06:35:00,1.18835,1.18845,1.18835,1.18835,109900001.0
2005-11-18 06:36:00,1.18842,1.18849,1.18836,1.18842,114799998.0
2005-11-18 06:37:00,1.1884,1.18842,1.18835,1.1884,117000000.0
2005-11-18 06:38:00,1.18843,1.18843,1.18823,1.18823,18800000.0
2005-11-18 06:39:00,1.18813,1.18824,1.18805,1.18824,94899999.0
2005-11-18 06:40:00,1.18835,1.18835,1.18825,1.18833,92399999.0
2005-11-18 06:41:00,1.18827,1.18827,1.18812,1.18812,82099999.0
2005-11-18 06:42:00,1.18813,1.18824,1.18809,1.1882,112400000.0
2005-11-18 06:43:00,1.18814,1.18818,1.1881,1.18812,140399996.0
2005-11-18 06:44:00,1.18802,1.18812,1.18802,1.18805,77400002.0
2005-11-18 06:45:00,1.18813,1.18824,1.18813,1.18814,16600000.0
2005-11-18 06:46:00,1.18825,1.18825,1.18815,1.18815,37000000.0
2005-11-18 06:47:00,1.1881,1.18819,1.18802,1.18804,79100001.0
2005-11-18 06:48:00,1.18802,1.1882,1.18802,1.1882,51900000.0
2005-11-18 06:49:00,1.18815,1.18815,1.18815,1.18815,8800000.0
2005-11-18 06:50:00,1.1882,1.18822,1.18815,1.1882,95500000.0
2005-11-18 06:51:00,1.18812,1.18812,1.18768,1.18804,19000000.0
2005-11-18 06:52:00,1.1881,1.18817,1.18789,1.18813,119199998.0
2005-11-18 06:53:00,1.18818,1.18818,1.18818,1.18818,3200000.0
2005-11-18 06:54:00,1.1882,1.1882,1.1882,1.1882,14800000.0
2005-11-18 06:55:00,1.18825,1.18825,1.1882,1.1882,29600000.0
2005-11-18 06:56:00,1.1882,1.18825,1.1882,1.1882,70600000.0
2005-11-18 06:57:00,1.18806,1.18814,1.188,1.18803,182600001.0
2005-11-18 06:58:00,1.18803,1.18807,1.18803,1.18807,48600001.0
2005-11-18 06:59:00,1.188,1.18815,1.188,1.1881,102100001.0
2005-11-18 07:00:00,1.18805,1.18809,1.18799,1.18799,129700002.0
2005-11-18 07:01:00,1.1881,1.18823,1.18806,1.18822,131800000.0
2005-11-18 07:02:00,1.1883,1.1883,1.18822,1.18822,32700000.0
2005-11-18 07:03:00,1.18835,1.18835,1.18825,1.1883,144300001.0
2005-11-18 07:04:00,1.18825,1.1883,1.1882,1.1883,54899999.0
2005-11-18 07:05:00,1.18822,1.1883,1.18822,1.1883,28800000.0
2005-11-18 07:06:00,1.18832,1.18832,1.18813,1.18813,86299999.0
2005-11-18 07:07:00,1.1881,1.18812,1.18805,1.18805,4600000.0
2005-11-18 07:08:00,1.18805,1.18805,1.18805,1.18805,23400000.0
2005-11-18 07:09:00,1.18805,1.18815,1.18805,1.18805,115399999.0
2005-11-18 07:10:00,1.18813,1.1882,1.18813,1.1882,16100000.0
2005-11-18 07:11:00,1.18824,1.18832,1.18822,1.18822,72800002.0
2005-11-18 07:12:00,1.18827,1.1886,1.18827,1.18828,98500001.0
2005-11-18 07:13:00,1.18835,1.18856,1.1883,1.1883,96299999.0
2005-11-18 07:14:00,1.18815,1.18825,1.18815,1.18825,31200000.0
2005-11-18 07:15:00,1.18823,1.18823,1.18797,1.18797,67200001.0
2005-11-18 07:16:00,1.1879,1.18795,1.1878,1.18785,97799999.0
2005-11-18 07:17:00,1.18788,1.1879,1.18788,1.1879,42300000.0
2005-11-18 07:18:00,1.18786,1.18798,1.18786,1.18798,105900003.0
2005-11-18 07:19:00,1.18795,1.188,1.18795,1.188,34899999.0
2005-11-18 07:20:00,1.18795,1.188,1.18795,1.188,11200000.0
2005-11-18 07:21:00,1.18797,1.18805,1.18795,1.188,87000000.0
2005-11-18 07:22:00,1.18793,1.18797,1.18789,1.18792,48700000.0
2005-11-18 07:23:00,1.1879,1.1879,1.1879,1.1879,40700001.0
2005-11-18 07:24:00,1.18792,1.18792,1.18785,1.18785,16500000.0
2005-11-18 07:25:00,1.18787,1.18787,1.18774,1.18775,79900001.0
2005-11-18 07:26:00,1.1878,1.18782,1.18775,1.18775,39700002.0
2005-11-18 07:27:00,1.1877,1.1877,1.18749,1.1875,116999997.0
2005-11-18 07:28:00,1.1875,1.18763,1.18744,1.18744,205599999.0
2005-11-18 07:29:00,1.18728,1.18734,1.18728,1.18734,1600000.0
2005-11-18 07:30:00,1.18727,1.18738,1.18727,1.18731,102699999.0
2005-11-18 07:31:00,1.1873,1.18735,1.18722,1.1873,175700001.0
2005-11-18 07:32:00,1.18702,1.18702,1.18648,1.18658,37100000.0
2005-11-18 07:33:00,1.1867,1.18689,1.1867,1.18682,79700000.0
2005-11-18 07:34:00,1.1867,1.1867,1.1866,1.18668,104300002.0
2005-11-18 07:35:00,1.1867,1.1869,1.1867,1.18687,23000000.0
2005-11-18 07:36:00,1.18682,1.18682,1.18651,1.18666,148800002.0
2005-11-18 07:37:00,1.18662,1.18662,1.18647,1.18647,94099998.0
2005-11-18 07:38:00,1.18653,1.18665,1.18653,1.18665,129899997.0
2005-11-18 07:39:00,1.18657,1.18664,1.18657,1.18664,103499999.0
2005-11-18 07:40:00,1.18663,1.18665,1.1866,1.1866,66599998.0
2005-11-18 07:41:00,1.18651,1.18651,1.18649,1.18649,10600000.0
2005-11-18 07:42:00,1.18648,1.18662,1.18648,1.18662,132500000.0
2005-11-18 07:43:00,1.18661,1.18661,1.18649,1.18649,4800000.0
2005-11-18 07:44:00,1.1865,1.1865,1.18638,1.18648,97999998.0
2005-11-18 07:45:00,1.18633,1.18647,1.18633,1.18645,122300000.0
2005-11-18 07:46:00,1.18637,1.1864,1.18637,1.1864,53099999.0
2005-11-18 07:47:00,1.18635,1.1864,1.18635,1.1864,8800000.0
2005-11-18 07:48:00,1.18637,1.18637,1.18625,1.18629,112900000.0
2005-11-18 07:49:00,1.18636,1.18649,1.18636,1.18647,124600004.0
2005-11-18 07:50:00,1.18655,1.18655,1.18655,1.18655,8000000.0
2005-11-18 07:51:00,1.18657,1.18674,1.18657,1.18671,135400001.0
2005-11-18 07:52:00,1.1868,1.1868,1.18675,1.18675,7200000.0
2005-11-18 07:53:00,1.18683,1.18688,1.18683,1.18688,38200000.0
2005-11-18 07:54:00,1.1869,1.18695,1.18685,1.18685,124900000.0
2005-11-18 07:55:00,1.1869,1.18695,1.18683,1.18695,53500000.0
2005-11-18 07:56:00,1.18697,1.18697,1.18697,1.18697,8000000.0
2005-11-18 07:57:00,1.1869,1.1869,1.18688,1.18688,19800000.0
2005-11-18 07:58:00,1.18687,1.18687,1.18672,1.18677,133600001.0
2005-11-18 07:59:00,1.18685,1.18693,1.18685,1.1869,118500003.0
2005-11-18 08:00:00,1.18685,1.18695,1.18685,1.18695,125999999.0
2005-11-18 08:01:00,1.18685,1.18695,1.18685,1.18695,34800000.0
2005-11-18 08:02:00,1.18686,1.18695,1.18683,1.18683,41500000.0
2005-11-18 08:03:00,1.18677,1.18685,1.18675,1.18685,11700000.0
2005-11-18 08:04:00,1.18679,1.18692,1.18679,1.18687,64900001.0
2005-11-18 08:05:00,1.18682,1.18689,1.1868,1.18682,125800004.0
2005-11-18 08:06:00,1.18689,1.18696,1.18686,1.18687,170800000.0
2005-11-18 08:07:00,1.18693,1.18707,1.18691,1.18707,55900000.0
2005-11-18 08:08:00,1.18712,1.18712,1.1871,1.1871,28400000.0
2005-11-18 08:09:00,1.18715,1.18715,1.18702,1.18702,182000001.0
2005-11-18 08:10:00,1.18707,1.18707,1.18693,1.187,87100001.0
2005-11-18 08:11:00,1.18694,1.18703,1.18687,1.18703,92599998.0
2005-11-18 08:12:00,1.18705,1.18705,1.187,1.187,36700001.0
2005-11-18 08:13:00,1.18703,1.18707,1.18695,1.18695,57000001.0
2005-11-18 08:14:00,1.18701,1.18733,1.18701,1.18733,61800001.0
2005-11-18 08:15:00,1.18737,1.18737,1.18725,1.18725,129500002.0
2005-11-18 08:16:00,1.1873,1.1873,1.18725,1.18725,47900000.0
2005-11-18 08:17:00,1.18727,1.18727,1.18717,1.18719,35100001.0
2005-11-18 08:18:00,1.18718,1.18725,1.18718,1.18725,45400000.0
2005-11-18 08:19:00,1.18738,1.18741,1.18736,1.18738,91600001.0
2005-11-18 08:20:00,1.18732,1.18737,1.18732,1.18737,71300001.0
2005-11-18 08:21:00,1.18743,1.18743,1.18727,1.18731,143999998.0
2005-11-18 08:22:00,1.18733,1.18738,1.18733,1.18738,62400001.0
2005-11-18 08:23:00,1.1874,1.18745,1.18735,1.1874,72400000.0
2005-11-18 08:24:00,1.18737,1.1874,1.18735,1.1874,23600000.0
2005-11-18 08:25:00,1.1874,1.18748,1.1874,1.18748,112600000.0
2005-11-18 08:26:00,1.18757,1.18773,1.18757,1.18773,19700000.0
2005-11-18 08:27:00,1.1876,1.18775,1.1876,1.18772,59900002.0
2005-11-18 08:28:00,1.18772,1.18786,1.18772,1.18786,39899999.0
2005-11-18 08:29:00,1.18794,1.18804,1.18792,1.18801,48500000.0
2005-11-18 08:30:00,1.18791,1.18795,1.18784,1.18784,60600001.0
2005-11-18 08:31:00,1.18785,1.18797,1.18785,1.18797,130100002.0
2005-11-18 08:32:00,1.18805,1.18805,1.18792,1.188,127400001.0
2005-11-18 08:33:00,1.18795,1.18805,1.18795,1.18805,79600000.0
2005-11-18 08:34:00,1.188,1.18805,1.18795,1.18805,79200000.0
2005-11-18 08:35:00,1.18814,1.18827,1.18809,1.18815,71300000.0
2005-11-18 08:36:00,1.18813,1.18813,1.18805,1.18805,54399999.0
2005-11-18 08:37:00,1.18813,1.18833,1.1881,1.18821,82399998.0
2005-11-18 08:38:00,1.18817,1.18817,1.18806,1.18809,84200000.0
2005-11-18 08:39:00,1.18805,1.18815,1.18805,1.1881,66300000.0
2005-11-18 08:40:00,1.18807,1.1881,1.18807,1.1881,18100000.0
2005-11-18 08:41:00,1.18806,1.18806,1.18797,1.18797,93699999.0
2005-11-18 08:42:00,1.18803,1.18806,1.18793,1.18793,105599998.0
2005-11-18 08:43:00,1.18798,1.18799,1.18792,1.18795,78799999.0
2005-11-18 08:44:00,1.18807,1.18818,1.18807,1.18818,50300000.0
2005-11-18 08:45:00,1.1882,1.18828,1.1882,1.18828,96299999.0
2005-11-18 08:46:00,1.1883,1.18832,1.1883,1.18832,30199999.0
2005-11-18 08:47:00,1.18826,1.18826,1.18816,1.18816,6400000.0
2005-11-18 08:48:00,1.1882,1.1882,1.18815,1.18815,31300000.0
2005-11-18 08:49:00,1.1882,1.18825,1.1882,1.18825,10500000.0
2005-11-18 08:50:00,1.18815,1.18832,1.18815,1.18832,72000000.0
2005-11-18 08:51:00,1.1883,1.1883,1.1883,1.1883,15900000.0
2005-11-18 08:52:00,1.1883,1.18832,1.1883,1.18832,95399999.0
2005-11-18 08:53:00,1.18835,1.18847,1.18835,1.18845,108699998.0
2005-11-18 08:54:00,1.18845,1.18855,1.18845,1.18855,100700000.0
2005-11-18 08:55:00,1.18849,1.18854,1.1884,1.18854,72000001.0
2005-11-18 08:56:00,1.1885,1.18852,1.18845,1.18847,68599999.0
2005-11-18 08:57:00,1.18842,1.18854,1.1884,1.18843,96000000.0
2005-11-18 08:58:00,1.1885,1.18858,1.18843,1.1885,140800005.0
2005-11-18 08:59:00,1.18849,1.18852,1.18842,1.18842,83199998.0
2005-11-18 09:00:00,1.18834,1.18841,1.18828,1.18828,173599995.0
2005-11-18 09:01:00,1.18829,1.18831,1.18829,1.18831,4800000.0
2005-11-18 09:02:00,1.1884,1.18845,1.18832,1.18832,38900000.0
2005-11-18 09:03:00,1.1884,1.18845,1.18835,1.1884,82200002.0
2005-11-18 09:04:00,1.18838,1.18842,1.18831,1.18842,114300000.0
2005-11-18 09:05:00,1.1884,1.1884,1.18835,1.18835,44699999.0
2005-11-18 09:06:00,1.18834,1.18844,1.18834,1.18844,58100000.0
2005-11-18 09:07:00,1.18847,1.18847,1.18837,1.18837,30299999.0
2005-11-18 09:08:00,1.18843,1.18869,1.18843,1.18859,132900002.0
2005-11-18 09:09:00,1.18855,1.18867,1.18855,1.18867,31700000.0
2005-11-18 09:10:00,1.1886,1.1886,1.18858,1.18858,66500000.0
2005-11-18 09:11:00,1.1886,1.18863,1.18853,1.18853,87900000.0
2005-11-18 09:12:00,1.18855,1.18855,1.18853,1.18853,19199999.0
2005-11-18 09:13:00,1.18832,1.18832,1.18823,1.18823,34400000.0
2005-11-18 09:14:00,1.18829,1.18829,1.18826,1.18826,23100000.0
2005-11-18 09:15:00,1.18828,1.18828,1.18816,1.18816,75300001.0
2005-11-18 09:16:00,1.1882,1.1882,1.18817,1.18817,25899999.0
2005-11-18 09:17:00,1.18817,1.18825,1.18815,1.18815,160800002.0
2005-11-18 09:18:00,1.18812,1.18815,1.18812,1.18815,14800000.0
2005-11-18 09:19:00,1.18817,1.18829,1.18817,1.18822,77500001.0
2005-11-18 09:20:00,1.1883,1.1883,1.1882,1.1883,111500003.0
2005-11-18 09:21:00,1.18821,1.18821,1.18814,1.18815,54400000.0
2005-11-18 09:22:00,1.1881,1.1881,1.18807,1.18807,12000000.0
2005-11-18 09:23:00,1.18805,1.1881,1.18805,1.1881,59999999.0
2005-11-18 09:24:00,1.18815,1.18815,1.18805,1.18805,81600003.0
2005-11-18 09:25:00,1.1881,1.18815,1.18805,1.1881,107300000.0
2005-11-18 09:26:00,1.1881,1.1881,1.1881,1.1881,53899999.0
2005-11-18 09:27:00,1.1881,1.18815,1.1881,1.1881,6400000.0
2005-11-18 09:28:00,1.18815,1.18815,1.18807,1.1881,67800001.0
2005-11-18 09:29:00,1.18808,1.18815,1.18808,1.18815,38300000.0
2005-11-18 09:30:00,1.1881,1.1881,1.18808,1.18808,17600000.0
2005-11-18 09:31:00,1.1881,1.1881,1.1881,1.1881,7200000.0
2005-11-18 09:32:00,1.18802,1.18802,1.18794,1.18794,34000000.0
2005-11-18 09:33:00,1.1879,1.1879,1.1879,1.1879,20000000.0
2005-11-18 09:34:00,1.18785,1.18785,1.18785,1.18785,5600000.0
2005-11-18 09:35:00,1.1879,1.18795,1.1879,1.18795,33900000.0
2005-11-18 09:36:00,1.1879,1.1879,1.18787,1.18787,1600000.0
2005-11-18 09:37:00,1.1879,1.18795,1.18785,1.18785,158099998.0
2005-11-18 09:38:00,1.1879,1.18795,1.18783,1.1879,118699998.0
2005-11-18 09:39:00,1.1879,1.18795,1.18785,1.18792,118000000.0
2005-11-18 09:40:00,1.1879,1.18795,1.1879,1.18795,42300000.0
2005-11-18 09:41:00,1.18782,1.1879,1.18782,1.18785,95999998.0
2005-11-18 09:42:00,1.18795,1.18795,1.18787,1.18795,101499999.0
2005-11-18 09:43:00,1.1879,1.18797,1.1879,1.1879,55199997.0
2005-11-18 09:44:00,1.18785,1.18795,1.18785,1.1879,34590000.0
2005-11-18 09:45:00,1.18789,1.18796,1.18789,1.18796,13000000.0
2005-11-18 09:46:00,1.18798,1.18799,1.18797,1.18797,40700000.0
2005-11-18 09:47:00,1.18783,1.18792,1.18783,1.1879,118499998.0
2005-11-18 09:48:00,1.18794,1.18794,1.18794,1.18794,40700000.0
2005-11-18 09:49:00,1.18802,1.18802,1.188,1.188,19499999.0
2005-11-18 09:50:00,1.18795,1.188,1.18795,1.188,31300000.0
2005-11-18 09:51:00,1.18803,1.18807,1.188,1.18807,57600001.0
2005-11-18 09:52:00,1.18802,1.18815,1.18802,1.18806,143300001.0
2005-11-18 09:53:00,1.18817,1.18826,1.18817,1.18823,81399998.0
2005-11-18 09:54:00,1.18823,1.18826,1.1882,1.18824,74900001.0
2005-11-18 09:55:00,1.1883,1.18835,1.18825,1.18835,102700001.0
2005-11-18 09:56:00,1.1883,1.1883,1.1883,1.1883,54000000.0
2005-11-18 09:57:00,1.18828,1.18831,1.18817,1.18823,116900000.0
2005-11-18 09:58:00,1.18828,1.18843,1.18825,1.18843,57800000.0
2005-11-18 09:59:00,1.1884,1.18845,1.1884,1.18842,64900001.0
2005-11-18 10:00:00,1.18835,1.18848,1.18835,1.18848,115099997.0
2005-11-18 10:01:00,1.1885,1.18871,1.1885,1.1886,106100002.0
2005-11-18 10:02:00,1.18858,1.18859,1.18845,1.18848,153500000.0
2005-11-18 10:03:00,1.1886,1.18868,1.18857,1.18857,74200000.0
2005-11-18 10:04:00,1.18867,1.18871,1.18861,1.18865,120499999.0
2005-11-18 10:05:00,1.18871,1.18871,1.18866,1.18866,25900000.0
2005-11-18 10:06:00,1.18882,1.18893,1.18882,1.18893,60600000.0
2005-11-18 10:07:00,1.18875,1.18875,1.18871,1.18872,62500001.0
2005-11-18 10:08:00,1.18874,1.18876,1.18865,1.18871,131900002.0
2005-11-18 10:09:00,1.1887,1.18871,1.18865,1.18865,80100001.0
2005-11-18 10:10:00,1.18862,1.18884,1.18862,1.1888,97500003.0
2005-11-18 10:11:00,1.18883,1.18883,1.1888,1.1888,46400001.0
2005-11-18 10:12:00,1.18873,1.18885,1.18873,1.18885,70500000.0
2005-11-18 10:13:00,1.1888,1.18885,1.1888,1.18885,61899998.0
2005-11-18 10:14:00,1.1888,1.18882,1.18875,1.1888,69199999.0
2005-11-18 10:15:00,1.18885,1.18885,1.1887,1.18875,186399998.0
2005-11-18 10:16:00,1.18872,1.18875,1.18853,1.18853,171400001.0
2005-11-18 10:17:00,1.18845,1.1885,1.18845,1.18845,115399999.0
2005-11-18 10:18:00,1.1885,1.18866,1.1885,1.18855,186500002.0
2005-11-18 10:19:00,1.18857,1.1887,1.18857,1.1887,116000000.0
2005-11-18 10:20:00,1.18877,1.18892,1.18871,1.18892,75800000.0
2005-11-18 10:21:00,1.18879,1.18892,1.18861,1.1889,85299999.0
2005-11-18 10:22:00,1.18887,1.18896,1.18887,1.1889,94200000.0
2005-11-18 10:23:00,1.18895,1.18902,1.18893,1.189,89700001.0
2005-11-18 10:24:00,1.18886,1.18886,1.18869,1.18884,87800000.0
2005-11-18 10:25:00,1.18877,1.18879,1.18864,1.18876,106990001.0
2005-11-18 10:26:00,1.18885,1.1889,1.18885,1.1889,35800001.0
2005-11-18 10:27:00,1.18902,1.18902,1.189,1.189,4000000.0
2005-11-18 10:28:00,1.18895,1.18902,1.1889,1.18902,139000003.0
2005-11-18 10:29:00,1.18897,1.18914,1.18896,1.18899,160199999.0
2005-11-18 10:30:00,1.18899,1.18899,1.18881,1.18883,96600000.0
2005-11-18 10:31:00,1.18887,1.18887,1.18866,1.18873,75899998.0
2005-11-18 10:32:00,1.18858,1.18858,1.18832,1.18832,31900000.0
2005-11-18 10:33:00,1.1881,1.18826,1.18799,1.18826,27600000.0
2005-11-18 10:34:00,1.1884,1.18855,1.1884,1.18849,100900000.0
2005-11-18 10:35:00,1.18847,1.18886,1.18847,1.18886,67799999.0
2005-11-18 10:36:00,1.18898,1.18906,1.18892,1.18893,168900001.0
2005-11-18 10:37:00,1.18895,1.18895,1.18885,1.1889,56200002.0
2005-11-18 10:38:00,1.18898,1.1894,1.18888,1.18933,151099998.0
2005-11-18 10:39:00,1.18948,1.18956,1.18945,1.18949,89199999.0
2005-11-18 10:40:00,1.1894,1.18966,1.1894,1.18961,51700002.0
2005-11-18 10:41:00,1.18961,1.18974,1.18951,1.18951,106899998.0
2005-11-18 10:42:00,1.18954,1.18961,1.18953,1.18953,22500000.0
2005-11-18 10:43:00,1.18948,1.18948,1.18914,1.18916,81500000.0
2005-11-18 10:44:00,1.18905,1.18947,1.18905,1.18947,42900001.0
2005-11-18 10:45:00,1.18949,1.18949,1.18924,1.18931,108299999.0
2005-11-18 10:46:00,1.18928,1.18936,1.1892,1.18923,101500001.0
2005-11-18 10:47:00,1.1891,1.1891,1.18866,1.18875,131700001.0
2005-11-18 10:48:00,1.18865,1.18865,1.18835,1.18835,134599998.0
2005-11-18 10:49:00,1.18833,1.18843,1.18822,1.18843,138800000.0
2005-11-18 10:50:00,1.18838,1.18838,1.18785,1.18793,148899999.0
2005-11-18 10:51:00,1.18783,1.18793,1.18779,1.18793,169700000.0
2005-11-18 10:52:00,1.18786,1.18786,1.18774,1.18774,37300000.0
2005-11-18 10:53:00,1.18778,1.18778,1.18767,1.18767,65600002.0
2005-11-18 10:54:00,1.18771,1.18783,1.18769,1.18783,70200000.0
2005-11-18 10:55:00,1.18786,1.18794,1.18785,1.18785,119600003.0
2005-11-18 10:56:00,1.18789,1.18809,1.18789,1.18794,89200002.0
2005-11-18 10:57:00,1.18788,1.18808,1.18788,1.18794,133699998.0
2005-11-18 10:58:00,1.18802,1.18815,1.18797,1.18815,106300001.0
2005-11-18 10:59:00,1.18836,1.18867,1.18836,1.1886,76500000.0
2005-11-18 11:00:00,1.18854,1.18875,1.18854,1.18875,96000003.0
2005-11-18 11:01:00,1.18881,1.18884,1.1886,1.1886,84899999.0
2005-11-18 11:02:00,1.18853,1.18857,1.18852,1.18852,60000001.0
2005-11-18 11:03:00,1.1885,1.18857,1.18843,1.18857,54499999.0
2005-11-18 11:04:00,1.18853,1.18853,1.18839,1.18848,118899996.0
2005-11-18 11:05:00,1.18846,1.18848,1.18842,1.18842,70000001.0
2005-11-18 11:06:00,1.18841,1.18848,1.1884,1.18848,12400000.0
2005-11-18 11:07:00,1.1885,1.1885,1.18842,1.18842,2400000.0
2005-11-18 11:08:00,1.18848,1.18848,1.18841,1.18842,144500000.0
2005-11-18 11:09:00,1.18833,1.18842,1.18833,1.1884,90100002.0
2005-11-18 11:10:00,1.18843,1.18851,1.18841,1.18849,66599999.0
2005-11-18 11:11:00,1.18847,1.18852,1.18838,1.18848,164299998.0
2005-11-18 11:12:00,1.18842,1.18849,1.1884,1.18848,210300005.0
2005-11-18 11:13:00,1.18852,1.18857,1.18847,1.18847,129100002.0
2005-11-18 11:14:00,1.18845,1.18855,1.18843,1.18843,50300000.0
2005-11-18 11:15:00,1.18844,1.18861,1.18844,1.18852,160099998.0
2005-11-18 11:16:00,1.18848,1.18849,1.18841,1.18841,79200000.0
2005-11-18 11:17:00,1.18837,1.18848,1.18837,1.18846,52000002.0
2005-11-18 11:18:00,1.18844,1.18845,1.18839,1.18843,56900000.0
2005-11-18 11:19:00,1.18854,1.18864,1.18854,1.18855,98600002.0
2005-11-18 11:20:00,1.1886,1.1886,1.18853,1.18853,160800000.0
2005-11-18 11:21:00,1.18857,1.1886,1.18854,1.18854,66999999.0
2005-11-18 11:22:00,1.1886,1.1886,1.1886,1.1886,18300000.0
2005-11-18 11:23:00,1.18862,1.18868,1.1886,1.18866,5400000.0
2005-11-18 11:24:00,1.18855,1.18863,1.18855,1.1886,33600000.0
2005-11-18 11:25:00,1.18867,1.18874,1.18863,1.18869,81699999.0
2005-11-18 11:26:00,1.18872,1.18876,1.18867,1.18874,52800000.0
2005-11-18 11:27:00,1.18868,1.18872,1.18858,1.1887,75000000.0
2005-11-18 11:28:00,1.18868,1.18873,1.18864,1.18869,41600001.0
2005-11-18 11:29:00,1.18857,1.18873,1.18857,1.18862,24800000.0
2005-11-18 11:30:00,1.18875,1.18914,1.18875,1.18914,98800001.0
2005-11-18 11:31:00,1.18911,1.18911,1.18891,1.18902,36700001.0
2005-11-18 11:32:00,1.1891,1.18922,1.18891,1.18894,232200006.0
2005-11-18 11:33:00,1.18883,1.189,1.18881,1.189,57600000.0
2005-11-18 11:34:00,1.18906,1.18948,1.18903,1.18948,104899999.0
2005-11-18 11:35:00,1.18959,1.18965,1.18921,1.18921,79900000.0
2005-11-18 11:36:00,1.18913,1.18921,1.18909,1.18915,118500000.0
2005-11-18 11:37:00,1.18923,1.18931,1.1892,1.1892,46600000.0
2005-11-18 11:38:00,1.18921,1.18935,1.18919,1.18928,156499997.0
2005-11-18 11:39:00,1.18919,1.18921,1.18909,1.18914,134500002.0
2005-11-18 11:40:00,1.18901,1.18901,1.18866,1.18879,83500000.0
2005-11-18 11:41:00,1.18881,1.18881,1.18859,1.18867,113399998.0
2005-11-18 11:42:00,1.18875,1.18891,1.18875,1.18875,100200001.0
2005-11-18 11:43:00,1.18878,1.1888,1.18866,1.1888,75400000.0
2005-11-18 11:44:00,1.18858,1.1888,1.18858,1.18877,59600000.0
2005-11-18 11:45:00,1.18888,1.18897,1.18887,1.18897,71400001.0
2005-11-18 11:46:00,1.18902,1.18908,1.1889,1.18906,81299999.0
2005-11-18 11:47:00,1.189,1.189,1.189,1.189,19100000.0
2005-11-18 11:48:00,1.18895,1.18905,1.18895,1.18903,69600000.0
2005-11-18 11:49:00,1.18911,1.18911,1.18896,1.18896,159799999.0
2005-11-18 11:50:00,1.18903,1.18917,1.18903,1.1891,107899998.0
2005-11-18 11:51:00,1.18912,1.1892,1.18903,1.18903,110299997.0
2005-11-18 11:52:00,1.1891,1.18915,1.18905,1.18908,121499999.0
2005-11-18 11:53:00,1.18908,1.18915,1.18907,1.18912,63400000.0
2005-11-18 11:54:00,1.18923,1.18923,1.18914,1.18918,175499997.0
2005-11-18 11:55:00,1.18919,1.18919,1.18891,1.18907,147299998.0
2005-11-18 11:56:00,1.1891,1.1891,1.18902,1.1891,57200002.0
2005-11-18 11:57:00,1.18908,1.18908,1.18893,1.18895,228399996.0
2005-11-18 11:58:00,1.18895,1.18902,1.18895,1.18895,65700001.0
2005-11-18 11:59:00,1.189,1.18905,1.18898,1.189,59800000.0
2005-11-18 12:00:00,1.18907,1.18907,1.18894,1.18894,90600002.0
2005-11-18 12:01:00,1.18889,1.18889,1.18863,1.18871,95799999.0
2005-11-18 12:02:00,1.18879,1.1889,1.18879,1.1889,47299999.0
2005-11-18 12:03:00,1.189,1.18909,1.189,1.18901,76100000.0
2005-11-18 12:04:00,1.18912,1.18918,1.18911,1.18918,77100000.0
2005-11-18 12:05:00,1.18925,1.18939,1.18925,1.18928,105600002.0
2005-11-18 12:06:00,1.1892,1.18942,1.1892,1.18926,171899999.0
2005-11-18 12:07:00,1.18928,1.18928,1.18909,1.18909,55400000.0
2005-11-18 12:08:00,1.18905,1.18921,1.18898,1.18921,115300000.0
2005-11-18 12:09:00,1.1892,1.1892,1.18915,1.1892,101200002.0
2005-11-18 12:10:00,1.18923,1.1893,1.18919,1.18921,87599999.0
2005-11-18 12:11:00,1.18906,1.18906,1.18884,1.18885,192800002.0
2005-11-18 12:12:00,1.18871,1.18881,1.18866,1.18878,144299999.0
2005-11-18 12:13:00,1.18875,1.18885,1.18865,1.18865,164799998.0
2005-11-18 12:14:00,1.18862,1.1888,1.18862,1.18866,134199999.0
2005-11-18 12:15:00,1.18865,1.18881,1.18865,1.18881,94399999.0
2005-11-18 12:16:00,1.18877,1.18878,1.18868,1.18877,66899999.0
2005-11-18 12:17:00,1.18885,1.18885,1.18875,1.18877,113299998.0
2005-11-18 12:18:00,1.18887,1.18902,1.18887,1.18891,127200002.0
2005-11-18 12:19:00,1.18896,1.18896,1.18885,1.18888,101199999.0
2005-11-18 12:20:00,1.18886,1.18892,1.1888,1.18892,45200001.0
2005-11-18 12:21:00,1.18893,1.18901,1.18876,1.18876,178800003.0
2005-11-18 12:22:00,1.18874,1.1889,1.18872,1.1889,128600003.0
2005-11-18 12:23:00,1.189,1.18904,1.189,1.18902,78900000.0
2005-11-18 12:24:00,1.18904,1.18908,1.18903,1.18903,30300000.0
2005-11-18 12:25:00,1.18905,1.18911,1.18898,1.18909,136900000.0
2005-11-18 12:26:00,1.18912,1.18912,1.18898,1.18898,137000000.0
2005-11-18 12:27:00,1.18897,1.18912,1.18893,1.18912,68999999.0
2005-11-18 12:28:00,1.18905,1.1891,1.18899,1.1891,128300003.0
2005-11-18 12:29:00,1.18908,1.18914,1.18908,1.18914,51900000.0
2005-11-18 12:30:00,1.18915,1.1892,1.18915,1.1892,18500000.0
2005-11-18 12:31:00,1.18919,1.18941,1.18919,1.1894,87200000.0
2005-11-18 12:32:00,1.18929,1.18939,1.18928,1.18932,43600001.0
2005-11-18 12:33:00,1.18931,1.18931,1.1892,1.18922,28000000.0
2005-11-18 12:34:00,1.18926,1.18938,1.18923,1.18923,67999999.0
2005-11-18 12:35:00,1.18938,1.18938,1.18931,1.18931,43700000.0
2005-11-18 12:36:00,1.1892,1.1892,1.18912,1.18912,28000000.0
2005-11-18 12:37:00,1.18909,1.18913,1.18905,1.18909,107000000.0
2005-11-18 12:38:00,1.18915,1.18925,1.18915,1.18918,88199998.0
2005-11-18 12:39:00,1.18928,1.18933,1.18919,1.18928,56600000.0
2005-11-18 12:40:00,1.18935,1.18935,1.18922,1.18932,51400000.0
2005-11-18 12:41:00,1.1893,1.18937,1.18925,1.18937,43100000.0
2005-11-18 12:42:00,1.1894,1.18945,1.18935,1.1894,49500000.0
2005-11-18 12:43:00,1.18935,1.1894,1.18935,1.1894,76799999.0
2005-11-18 12:44:00,1.18937,1.18945,1.18935,1.1894,187600006.0
2005-11-18 12:45:00,1.1894,1.18945,1.1893,1.1894,13800000.0
2005-11-18 12:46:00,1.1894,1.1894,1.18925,1.18925,10300000.0
2005-11-18 12:47:00,1.1892,1.18923,1.1892,1.18923,28500000.0
2005-11-18 12:48:00,1.18925,1.18925,1.1891,1.1892,46500000.0
2005-11-18 12:49:00,1.1892,1.1892,1.18912,1.18912,17800000.0
2005-11-18 12:50:00,1.18915,1.18928,1.18915,1.18925,32500001.0
2005-11-18 12:51:00,1.18917,1.1892,1.1891,1.1892,84900002.0
2005-11-18 12:52:00,1.18918,1.1892,1.18915,1.1892,11500000.0
2005-11-18 12:53:00,1.1892,1.18922,1.1892,1.18922,45600001.0
2005-11-18 12:54:00,1.18917,1.18925,1.18917,1.18918,108399999.0
2005-11-18 12:55:00,1.18915,1.1892,1.18915,1.18915,97599999.0
2005-11-18 12:56:00,1.18918,1.18922,1.18908,1.18912,43500000.0
2005-11-18 12:57:00,1.18912,1.18919,1.18911,1.18919,27300000.0
2005-11-18 12:58:00,1.18915,1.1892,1.18915,1.1892,33999999.0
2005-11-18 12:59:00,1.18918,1.18928,1.18915,1.18928,83300001.0
2005-11-18 13:00:00,1.18921,1.18931,1.1892,1.18924,136300000.0
2005-11-18 13:01:00,1.18935,1.18935,1.18925,1.18935,67400000.0
2005-11-18 13:02:00,1.1893,1.18937,1.1893,1.18937,53400000.0
2005-11-18 13:03:00,1.18942,1.18944,1.18942,1.18944,48799999.0
2005-11-18 13:04:00,1.18949,1.18949,1.18934,1.18936,82300000.0
2005-11-18 13:05:00,1.18932,1.18932,1.18928,1.18928,41600001.0
2005-11-18 13:06:00,1.18932,1.18941,1.18931,1.18938,36900000.0
2005-11-18 13:07:00,1.18945,1.18945,1.18935,1.18935,74400000.0
2005-11-18 13:08:00,1.1894,1.18945,1.18935,1.1894,96300001.0
2005-11-18 13:09:00,1.18933,1.18933,1.18917,1.18919,45299999.0
2005-11-18 13:10:00,1.18911,1.18922,1.18911,1.18922,87600002.0
2005-11-18 13:11:00,1.18924,1.18924,1.18912,1.18912,98800001.0
2005-11-18 13:12:00,1.18907,1.18907,1.18907,1.18907,3200000.0
2005-11-18 13:13:00,1.189,1.189,1.18897,1.18897,21100001.0
2005-11-18 13:14:00,1.18886,1.18886,1.18875,1.18875,57200000.0
2005-11-18 13:15:00,1.18858,1.18868,1.18851,1.18861,152400003.0
2005-11-18 13:16:00,1.18863,1.18885,1.18859,1.18883,106300001.0
2005-11-18 13:17:00,1.18881,1.18891,1.1888,1.1888,119999997.0
2005-11-18 13:18:00,1.18885,1.18885,1.18883,1.18883,44000000.0
2005-11-18 13:19:00,1.1888,1.1888,1.1888,1.1888,74200003.0
2005-11-18 13:20:00,1.18878,1.18885,1.18875,1.1888,33000000.0
2005-11-18 13:21:00,1.18883,1.18887,1.18883,1.18887,19200000.0
2005-11-18 13:22:00,1.18879,1.18893,1.18879,1.18884,57799999.0
2005-11-18 13:23:00,1.1888,1.1888,1.1888,1.1888,37000000.0
2005-11-18 13:24:00,1.18887,1.18904,1.18887,1.18898,46400000.0
2005-11-18 13:25:00,1.18888,1.18888,1.18878,1.1888,25300001.0
2005-11-18 13:26:00,1.18877,1.18884,1.18877,1.18882,56300000.0
2005-11-18 13:27:00,1.18887,1.18893,1.1888,1.18891,124500003.0
2005-11-18 13:28:00,1.18887,1.18887,1.18877,1.18877,26000000.0
2005-11-18 13:29:00,1.18882,1.18889,1.18877,1.18877,110099999.0
2005-11-18 13:30:00,1.1888,1.18885,1.18875,1.1888,138600000.0
2005-11-18 13:31:00,1.18875,1.18887,1.18875,1.18875,48700000.0
2005-11-18 13:32:00,1.1888,1.1888,1.18878,1.18878,5300000.0
2005-11-18 13:33:00,1.18888,1.18891,1.18878,1.18886,59800000.0
2005-11-18 13:34:00,1.18893,1.18893,1.18878,1.18887,116800000.0
2005-11-18 13:35:00,1.1889,1.18896,1.18881,1.18887,200400002.0
2005-11-18 13:36:00,1.1888,1.18883,1.1888,1.18883,178000001.0
2005-11-18 13:37:00,1.18888,1.18888,1.18885,1.18885,18300000.0
2005-11-18 13:38:00,1.18884,1.18889,1.18881,1.18889,121300002.0
2005-11-18 13:39:00,1.1889,1.1889,1.1889,1.1889,3200000.0
2005-11-18 13:40:00,1.18888,1.1889,1.18885,1.18887,88200001.0
2005-11-18 13:41:00,1.18883,1.18895,1.1888,1.18885,93300002.0
2005-11-18 13:42:00,1.18895,1.18895,1.18883,1.18885,138000003.0
2005-11-18 13:43:00,1.18895,1.18895,1.18885,1.18885,56700000.0
2005-11-18 13:44:00,1.18886,1.18886,1.18874,1.18874,95599999.0
2005-11-18 13:45:00,1.18875,1.18885,1.18875,1.18885,98799999.0
2005-11-18 13:46:00,1.18874,1.18874,1.18861,1.18861,19599999.0
2005-11-18 13:47:00,1.18844,1.18848,1.18843,1.18843,90599999.0
2005-11-18 13:48:00,1.18835,1.18837,1.18827,1.18834,116599999.0
2005-11-18 13:49:00,1.1884,1.1884,1.18835,1.18835,2600000.0
2005-11-18 13:50:00,1.18838,1.18838,1.18827,1.18831,132499998.0
2005-11-18 13:51:00,1.1883,1.1883,1.1883,1.1883,47000000.0
2005-11-18 13:52:00,1.18825,1.18835,1.18825,1.1883,89000000.0
2005-11-18 13:53:00,1.18827,1.1883,1.18827,1.1883,52900001.0
2005-11-18 13:54:00,1.18832,1.18832,1.18825,1.18825,106999999.0
2005-11-18 13:55:00,1.18811,1.18811,1.18795,1.18795,53400000.0
2005-11-18 13:56:00,1.18782,1.18782,1.18753,1.18773,72499999.0
2005-11-18 13:57:00,1.18773,1.18781,1.18758,1.18779,143599999.0
2005-11-18 13:58:00,1.18782,1.18784,1.18782,1.18782,5800000.0
2005-11-18 13:59:00,1.18786,1.18805,1.18786,1.18805,42699999.0
2005-11-18 14:00:00,1.18819,1.18819,1.18802,1.18814,28300001.0
2005-11-18 14:01:00,1.18806,1.18806,1.18795,1.18799,103900004.0
2005-11-18 14:02:00,1.18797,1.18804,1.18789,1.188,157300000.0
2005-11-18 14:03:00,1.18797,1.18797,1.18771,1.18771,96499999.0
2005-11-18 14:04:00,1.18759,1.18781,1.18759,1.1877,91599997.0
2005-11-18 14:05:00,1.18764,1.18777,1.18764,1.18777,107300000.0
2005-11-18 14:06:00,1.1878,1.1878,1.1878,1.1878,14500000.0
2005-11-18 14:07:00,1.18775,1.1878,1.18775,1.1878,48099999.0
2005-11-18 14:08:00,1.18783,1.18783,1.18767,1.18767,62500001.0
2005-11-18 14:09:00,1.18747,1.18747,1.1874,1.1874,19000000.0
2005-11-18 14:10:00,1.18738,1.1875,1.18735,1.18735,254100003.0
2005-11-18 14:11:00,1.18731,1.18738,1.1873,1.18738,90299998.0
2005-11-18 14:12:00,1.18742,1.18747,1.18733,1.18733,123600001.0
2005-11-18 14:13:00,1.18734,1.18744,1.1873,1.18735,77000001.0
2005-11-18 14:14:00,1.1873,1.18739,1.18729,1.18729,108800002.0
2005-11-18 14:15:00,1.1873,1.18742,1.18729,1.18732,85999998.0
2005-11-18 14:16:00,1.18744,1.18746,1.18744,1.18746,2800000.0
2005-11-18 14:17:00,1.18758,1.18758,1.18755,1.18755,15900000.0
2005-11-18 14:18:00,1.18768,1.18777,1.18768,1.18777,30000001.0
2005-11-18 14:19:00,1.18778,1.18778,1.1875,1.1875,40900000.0
2005-11-18 14:20:00,1.18737,1.1876,1.18734,1.1876,114900003.0
2005-11-18 14:21:00,1.18763,1.18763,1.18738,1.18757,125300004.0
2005-11-18 14:22:00,1.18758,1.18762,1.18758,1.18762,21400001.0
2005-11-18 14:23:00,1.18765,1.18776,1.18761,1.18765,107700000.0
2005-11-18 14:24:00,1.18772,1.18781,1.18768,1.18778,71599999.0
2005-11-18 14:25:00,1.18775,1.1878,1.18775,1.1878,29500001.0
2005-11-18 14:26:00,1.18777,1.18785,1.18775,1.18775,73899998.0
2005-11-18 14:27:00,1.18777,1.18786,1.18764,1.18764,128800001.0
2005-11-18 14:28:00,1.18755,1.18755,1.18739,1.1874,95499998.0
2005-11-18 14:29:00,1.18729,1.18736,1.18729,1.18732,80800000.0
2005-11-18 14:30:00,1.18721,1.18721,1.18699,1.18705,64899999.0
2005-11-18 14:31:00,1.18695,1.18695,1.18685,1.18685,70900000.0
2005-11-18 14:32:00,1.18673,1.18682,1.18673,1.18679,92599999.0
2005-11-18 14:33:00,1.18672,1.18673,1.18662,1.18662,55799998.0
2005-11-18 14:34:00,1.18673,1.18692,1.18663,1.18667,156400002.0
2005-11-18 14:35:00,1.18666,1.18681,1.18661,1.18672,74200000.0
2005-11-18 14:36:00,1.18685,1.18685,1.18675,1.1868,150900002.0
2005-11-18 14:37:00,1.18688,1.18688,1.18678,1.18678,49500000.0
2005-11-18 14:38:00,1.18687,1.18695,1.18682,1.1869,129499999.0
2005-11-18 14:39:00,1.1869,1.18695,1.18683,1.1869,76900001.0
2005-11-18 14:40:00,1.18691,1.18692,1.18691,1.18692,12000000.0
2005-11-18 14:41:00,1.18701,1.18708,1.18701,1.18708,39200000.0
2005-11-18 14:42:00,1.18715,1.1873,1.18715,1.18726,39299999.0
2005-11-18 14:43:00,1.1873,1.18748,1.1873,1.18746,69399999.0
2005-11-18 14:44:00,1.18735,1.18741,1.18735,1.1874,57300001.0
2005-11-18 14:45:00,1.18754,1.18754,1.18751,1.18751,29700000.0
2005-11-18 14:46:00,1.18762,1.18785,1.18762,1.18781,121000000.0
2005-11-18 14:47:00,1.18776,1.18785,1.18765,1.1878,181200001.0
2005-11-18 14:48:00,1.18768,1.18768,1.18736,1.18752,70500000.0
2005-11-18 14:49:00,1.18749,1.18749,1.18729,1.18729,136100001.0
2005-11-18 14:50:00,1.1874,1.18754,1.18734,1.18754,61399998.0
2005-11-18 14:51:00,1.18748,1.18754,1.18743,1.18743,51800000.0
2005-11-18 14:52:00,1.18747,1.18764,1.18747,1.18755,65900001.0
2005-11-18 14:53:00,1.18775,1.18805,1.18775,1.18805,22400000.0
2005-11-18 14:54:00,1.18809,1.18824,1.18809,1.18824,99699998.0
2005-11-18 14:55:00,1.18832,1.18832,1.18811,1.18825,67200002.0
2005-11-18 14:56:00,1.18818,1.18819,1.18801,1.18819,113700001.0
2005-11-18 14:57:00,1.18817,1.18825,1.18817,1.18825,67700001.0
2005-11-18 14:58:00,1.18835,1.18849,1.18835,1.18839,142800001.0
2005-11-18 14:59:00,1.18848,1.1885,1.18841,1.18844,76599999.0
2005-11-18 15:00:00,1.18845,1.18859,1.18845,1.18859,35600001.0
2005-11-18 15:01:00,1.18867,1.18869,1.18842,1.18859,103499999.0
2005-11-18 15:02:00,1.18859,1.18874,1.18859,1.18869,77099999.0
2005-11-18 15:03:00,1.18857,1.18864,1.18844,1.18844,75700001.0
2005-11-18 15:04:00,1.18842,1.18848,1.18842,1.18848,44700000.0
2005-11-18 15:05:00,1.18848,1.18878,1.18845,1.18878,19400000.0
2005-11-18 15:06:00,1.18892,1.18901,1.18859,1.18859,136399998.0
2005-11-18 15:07:00,1.18865,1.1887,1.18865,1.1887,7200000.0
2005-11-18 15:08:00,1.18881,1.18889,1.18877,1.18877,129200002.0
2005-11-18 15:09:00,1.18878,1.18879,1.18872,1.18879,117099999.0
2005-11-18 15:10:00,1.18887,1.18893,1.18887,1.18893,35099999.0
2005-11-18 15:11:00,1.189,1.18905,1.18895,1.18905,215399995.0
2005-11-18 15:12:00,1.18908,1.18909,1.18901,1.18909,69599999.0
2005-11-18 15:13:00,1.18903,1.18909,1.18899,1.18909,128800000.0
2005-11-18 15:14:00,1.18908,1.18909,1.18897,1.18897,56599999.0
2005-11-18 15:15:00,1.18906,1.18931,1.18895,1.18931,102800000.0
2005-11-18 15:16:00,1.18936,1.18943,1.18928,1.18943,59399999.0
2005-11-18 15:17:00,1.18944,1.18944,1.18928,1.18932,91600000.0
2005-11-18 15:18:00,1.18918,1.18918,1.18886,1.18886,34400001.0
2005-11-18 15:19:00,1.18887,1.18901,1.18887,1.18895,106000001.0
2005-11-18 15:20:00,1.18897,1.18904,1.18897,1.18904,101600000.0
2005-11-18 15:21:00,1.18894,1.18902,1.18885,1.18885,73000001.0
2005-11-18 15:22:00,1.18877,1.18887,1.18871,1.18883,70300001.0
2005-11-18 15:23:00,1.18878,1.1889,1.18878,1.1888,40500000.0
2005-11-18 15:24:00,1.18881,1.18892,1.18881,1.18892,22300001.0
2005-11-18 15:25:00,1.18892,1.18897,1.18888,1.18888,31600000.0
2005-11-18 15:26:00,1.18894,1.18916,1.18894,1.18903,65800000.0
2005-11-18 15:27:00,1.18908,1.18917,1.18898,1.18917,49800000.0
2005-11-18 15:28:00,1.18915,1.18925,1.18915,1.1892,31100000.0
2005-11-18 15:29:00,1.18925,1.18925,1.18915,1.18915,47200000.0
2005-11-18 15:30:00,1.18913,1.18925,1.18913,1.1892,45899999.0
2005-11-18 15:31:00,1.18915,1.18921,1.189,1.18906,104900002.0
2005-11-18 15:32:00,1.18895,1.18895,1.18859,1.18859,145500002.0
2005-11-18 15:33:00,1.18855,1.18868,1.18855,1.18868,108100002.0
2005-11-18 15:34:00,1.18883,1.18884,1.18877,1.18881,40900000.0
2005-11-18 15:35:00,1.18881,1.18889,1.18881,1.18885,89199999.0
2005-11-18 15:36:00,1.18885,1.18895,1.18853,1.18853,105900000.0
2005-11-18 15:37:00,1.1884,1.18855,1.18839,1.18854,109099997.0
2005-11-18 15:38:00,1.18852,1.1886,1.18843,1.18843,81500000.0
2005-11-18 15:39:00,1.18831,1.18831,1.18799,1.18802,139999999.0
2005-11-18 15:40:00,1.1882,1.18845,1.1882,1.18841,62299999.0
2005-11-18 15:41:00,1.18849,1.18894,1.18849,1.18889,58199999.0
2005-11-18 15:42:00,1.18887,1.18891,1.18872,1.18872,45700001.0
2005-11-18 15:43:00,1.18873,1.18873,1.18867,1.18867,37700002.0
2005-11-18 15:44:00,1.18888,1.18902,1.18888,1.18902,50800000.0
2005-11-18 15:45:00,1.18913,1.18913,1.18894,1.18899,31600000.0
2005-11-18 15:46:00,1.18891,1.18902,1.18881,1.18884,197599997.0
2005-11-18 15:47:00,1.18883,1.18893,1.18883,1.18889,55400000.0
2005-11-18 15:48:00,1.18883,1.18883,1.18838,1.18843,30499999.0
2005-11-18 15:49:00,1.18845,1.18845,1.18817,1.18817,116800000.0
2005-11-18 15:50:00,1.18811,1.18811,1.18794,1.18805,136599996.0
2005-11-18 15:51:00,1.18797,1.18804,1.18774,1.18785,55799999.0
2005-11-18 15:52:00,1.18802,1.18822,1.18802,1.18821,136900001.0
2005-11-18 15:53:00,1.18817,1.18817,1.18747,1.18747,31100000.0
2005-11-18 15:54:00,1.18733,1.18749,1.18707,1.18749,110399999.0
2005-11-18 15:55:00,1.18787,1.18832,1.18787,1.18826,92599999.0
2005-11-18 15:56:00,1.1882,1.18836,1.18809,1.18836,117300002.0
2005-11-18 15:57:00,1.18837,1.18843,1.18816,1.18816,76399999.0
2005-11-18 15:58:00,1.18802,1.18802,1.1878,1.18781,145000001.0
2005-11-18 15:59:00,1.18795,1.18825,1.18795,1.18807,75800000.0
2005-11-18 16:00:00,1.18793,1.18793,1.18757,1.18757,118300001.0
2005-11-18 16:01:00,1.18752,1.18756,1.18727,1.18727,160300001.0
2005-11-18 16:02:00,1.18722,1.18724,1.18699,1.18699,68700000.0
2005-11-18 16:03:00,1.18695,1.18711,1.18679,1.187,99499999.0
2005-11-18 16:04:00,1.18719,1.18743,1.18695,1.18695,28600000.0
2005-11-18 16:05:00,1.18681,1.18703,1.18672,1.18681,75600000.0
2005-11-18 16:06:00,1.1871,1.18749,1.1871,1.18749,82599999.0
2005-11-18 16:07:00,1.18757,1.18779,1.18729,1.18771,129200000.0
2005-11-18 16:08:00,1.18776,1.18785,1.18758,1.1877,95199999.0
2005-11-18 16:09:00,1.18777,1.18793,1.18777,1.18793,22300001.0
2005-11-18 16:10:00,1.18809,1.18814,1.18778,1.18788,115699999.0
2005-11-18 16:11:00,1.18797,1.18797,1.18777,1.18782,152400004.0
2005-11-18 16:12:00,1.18791,1.18795,1.18782,1.18795,94999999.0
2005-11-18 16:13:00,1.18794,1.18794,1.18774,1.1878,49000000.0
2005-11-18 16:14:00,1.18789,1.18815,1.18789,1.18802,130499998.0
2005-11-18 16:15:00,1.18806,1.18837,1.18806,1.18837,54000000.0
2005-11-18 16:16:00,1.18831,1.18831,1.1881,1.18814,57499999.0
2005-11-18 16:17:00,1.18832,1.18846,1.18824,1.18844,182400002.0
2005-11-18 16:18:00,1.18862,1.18887,1.18862,1.1888,67700001.0
2005-11-18 16:19:00,1.18882,1.18887,1.18854,1.18855,105800000.0
2005-11-18 16:20:00,1.18847,1.1885,1.18797,1.18797,52100000.0
2005-11-18 16:21:00,1.1876,1.18776,1.1876,1.18776,145000002.0
2005-11-18 16:22:00,1.18776,1.18776,1.18769,1.1877,2400000.0
2005-11-18 16:23:00,1.18764,1.18764,1.18729,1.18729,173600000.0
2005-11-18 16:24:00,1.18718,1.18751,1.18714,1.18714,144800001.0
2005-11-18 16:25:00,1.18725,1.18752,1.18725,1.18742,60100000.0
2005-11-18 16:26:00,1.18735,1.18735,1.18705,1.18705,133400004.0
2005-11-18 16:27:00,1.18705,1.18724,1.18705,1.18717,133600000.0
2005-11-18 16:28:00,1.18722,1.18752,1.18722,1.18722,93600000.0
2005-11-18 16:29:00,1.1872,1.1872,1.18707,1.18716,116500000.0
2005-11-18 16:30:00,1.18723,1.18765,1.18723,1.18765,150700003.0
2005-11-18 16:31:00,1.18772,1.18787,1.18772,1.18784,152599998.0
2005-11-18 16:32:00,1.18789,1.18799,1.18744,1.18744,146599999.0
2005-11-18 16:33:00,1.18737,1.18745,1.187,1.187,160000005.0
2005-11-18 16:34:00,1.1869,1.18705,1.18659,1.18659,81200000.0
2005-11-18 16:35:00,1.18664,1.1868,1.18656,1.1868,42800000.0
2005-11-18 16:36:00,1.18686,1.18736,1.18682,1.18736,29100000.0
2005-11-18 16:37:00,1.18756,1.18756,1.18734,1.18734,76500000.0
2005-11-18 16:38:00,1.18728,1.18728,1.18705,1.18717,165099998.0
2005-11-18 16:39:00,1.18728,1.18735,1.18725,1.18735,28000000.0
2005-11-18 16:40:00,1.18716,1.18716,1.18692,1.18701,85300001.0
2005-11-18 16:41:00,1.18701,1.18712,1.18698,1.18698,55600000.0
2005-11-18 16:42:00,1.18693,1.18721,1.18693,1.18717,108300000.0
2005-11-18 16:43:00,1.1872,1.18764,1.1872,1.1876,68700002.0
2005-11-18 16:44:00,1.1875,1.1875,1.1872,1.18742,76699998.0
2005-11-18 16:45:00,1.18758,1.18779,1.18752,1.18767,179800001.0
2005-11-18 16:46:00,1.18756,1.18776,1.18749,1.18761,141300002.0
2005-11-18 16:47:00,1.18764,1.18781,1.18757,1.18757,124800001.0
2005-11-18 16:48:00,1.18755,1.18772,1.18746,1.18757,82299998.0
2005-11-18 16:49:00,1.18766,1.18769,1.18754,1.18765,109200000.0
2005-11-18 16:50:00,1.18759,1.1876,1.18747,1.18747,197199998.0
2005-11-18 16:51:00,1.18749,1.18749,1.18742,1.18742,32700001.0
2005-11-18 16:52:00,1.18745,1.18757,1.18745,1.18751,136200001.0
2005-11-18 16:53:00,1.18754,1.1877,1.18748,1.18767,117000000.0
2005-11-18 16:54:00,1.18747,1.18747,1.1873,1.1873,35100000.0
2005-11-18 16:55:00,1.18682,1.18682,1.18659,1.18659,109800000.0
2005-11-18 16:56:00,1.18669,1.18691,1.18657,1.18657,92700001.0
2005-11-18 16:57:00,1.18659,1.18669,1.18656,1.18656,26400001.0
2005-11-18 16:58:00,1.18647,1.1866,1.18635,1.18635,67900000.0
2005-11-18 16:59:00,1.18623,1.18672,1.18622,1.18666,75300001.0
2005-11-18 17:00:00,1.18668,1.18668,1.18635,1.18635,139400001.0
2005-11-18 17:01:00,1.18623,1.18626,1.18612,1.18626,104699999.0
2005-11-18 17:02:00,1.18633,1.18639,1.18627,1.18632,19000000.0
2005-11-18 17:03:00,1.18638,1.18729,1.18638,1.18724,127199999.0
2005-11-18 17:04:00,1.1871,1.18733,1.18704,1.18733,94399997.0
2005-11-18 17:05:00,1.18742,1.18742,1.18674,1.18683,98600000.0
2005-11-18 17:06:00,1.18688,1.18719,1.18688,1.18697,116300000.0
2005-11-18 17:07:00,1.18699,1.1871,1.18683,1.18685,106400003.0
2005-11-18 17:08:00,1.18673,1.1872,1.18673,1.1872,29800000.0
2005-11-18 17:09:00,1.18716,1.18718,1.18706,1.18711,150500000.0
2005-11-18 17:10:00,1.18726,1.18815,1.18726,1.18815,121600001.0
2005-11-18 17:11:00,1.18794,1.18794,1.18766,1.18766,77100000.0
2005-11-18 17:12:00,1.18746,1.18746,1.18726,1.18741,57500000.0
2005-11-18 17:13:00,1.18747,1.18831,1.18747,1.18831,155700002.0
2005-11-18 17:14:00,1.18853,1.18889,1.18853,1.18873,78700000.0
2005-11-18 17:15:00,1.18885,1.18885,1.18866,1.18866,61600000.0
2005-11-18 17:16:00,1.18885,1.18911,1.18885,1.18911,17300000.0
2005-11-18 17:17:00,1.1892,1.18958,1.1892,1.18937,138699999.0
2005-11-18 17:18:00,1.1897,1.19033,1.1897,1.19025,44100000.0
2005-11-18 17:19:00,1.19055,1.19088,1.1904,1.1908,117100000.0
2005-11-18 17:20:00,1.19089,1.19127,1.1908,1.1908,203699998.0
2005-11-18 17:21:00,1.19055,1.19055,1.19045,1.19045,32800001.0
2005-11-18 17:22:00,1.19048,1.19066,1.19033,1.19066,169000001.0
2005-11-18 17:23:00,1.19082,1.19085,1.19052,1.19055,119200001.0
2005-11-18 17:24:00,1.19059,1.19061,1.19045,1.1905,143199999.0
2005-11-18 17:25:00,1.19031,1.19049,1.19014,1.1904,44300001.0
2005-11-18 17:26:00,1.19036,1.19036,1.19017,1.19017,128700000.0
2005-11-18 17:27:00,1.1903,1.19037,1.1903,1.19037,35500001.0
2005-11-18 17:28:00,1.1906,1.19116,1.1906,1.19111,123199999.0
2005-11-18 17:29:00,1.19099,1.1913,1.19085,1.1909,117800001.0
2005-11-18 17:30:00,1.19082,1.19084,1.19072,1.19072,155199998.0
2005-11-18 17:31:00,1.19078,1.19096,1.19078,1.19091,95799997.0
2005-11-18 17:32:00,1.19092,1.19142,1.19092,1.19142,81000000.0
2005-11-18 17:33:00,1.19152,1.19163,1.19146,1.19146,106900000.0
2005-11-18 17:34:00,1.19142,1.19144,1.19125,1.19125,61100001.0
2005-11-18 17:35:00,1.19122,1.19153,1.19122,1.19152,128799997.0
2005-11-18 17:36:00,1.19188,1.19233,1.19188,1.19233,100100001.0
2005-11-18 17:37:00,1.19246,1.19264,1.192,1.192,69600000.0
2005-11-18 17:38:00,1.19193,1.1921,1.19189,1.19189,106300000.0
2005-11-18 17:39:00,1.19178,1.19178,1.1915,1.1915,85999999.0
2005-11-18 17:40:00,1.1916,1.1916,1.19152,1.19152,77599998.0
2005-11-18 17:41:00,1.19125,1.19125,1.19095,1.19095,47700002.0
2005-11-18 17:42:00,1.19097,1.19147,1.19097,1.19147,120900002.0
2005-11-18 17:43:00,1.19143,1.19151,1.19135,1.19147,115100001.0
2005-11-18 17:44:00,1.1914,1.1914,1.19113,1.19125,143599997.0
2005-11-18 17:45:00,1.1913,1.19154,1.1913,1.1915,74899999.0
2005-11-18 17:46:00,1.19148,1.19151,1.1914,1.19144,109400001.0
2005-11-18 17:47:00,1.1913,1.1913,1.191,1.1911,116400003.0
2005-11-18 17:48:00,1.19095,1.19095,1.19068,1.19079,115500003.0
2005-11-18 17:49:00,1.19098,1.19109,1.19098,1.19109,47100002.0
2005-11-18 17:50:00,1.19133,1.19141,1.19129,1.19132,114600003.0
2005-11-18 17:51:00,1.1912,1.19126,1.19118,1.19122,121800002.0
2005-11-18 17:52:00,1.19117,1.19117,1.19093,1.19098,31900000.0
2005-11-18 17:53:00,1.1909,1.191,1.19088,1.19088,59099999.0
2005-11-18 17:54:00,1.19092,1.19098,1.1908,1.19088,125799999.0
2005-11-18 17:55:00,1.19092,1.19108,1.19092,1.19108,107900001.0
2005-11-18 17:56:00,1.19118,1.19137,1.19118,1.19132,62700001.0
2005-11-18 17:57:00,1.19131,1.19136,1.19099,1.19099,151999996.0
2005-11-18 17:58:00,1.19091,1.19103,1.19085,1.19085,102600001.0
2005-11-18 17:59:00,1.1907,1.19104,1.1907,1.19103,41300000.0
2005-11-18 18:00:00,1.19118,1.19131,1.19115,1.19127,66400000.0
2005-11-18 18:01:00,1.19122,1.19133,1.19119,1.19119,590900010.0
2005-11-18 18:02:00,1.1912,1.19125,1.19115,1.19118,792999995.0
2005-11-18 18:03:00,1.19116,1.19123,1.19107,1.19107,718699999.0
2005-11-18 18:04:00,1.19104,1.1911,1.1909,1.1909,670099998.0
2005-11-18 18:05:00,1.19084,1.19084,1.1904,1.1905,875100001.0
2005-11-18 18:06:00,1.1904,1.19064,1.19034,1.19064,743200000.0
2005-11-18 18:07:00,1.19066,1.19066,1.1902,1.19032,1251400006.0
2005-11-18 18:08:00,1.19031,1.19036,1.19013,1.19013,873700000.0
2005-11-18 18:09:00,1.19008,1.19008,1.18993,1.18993,420699999.0
2005-11-18 18:10:00,1.18995,1.18995,1.1896,1.18973,940800002.0
2005-11-18 18:11:00,1.18982,1.18982,1.1896,1.18968,805700003.0
2005-11-18 18:12:00,1.18945,1.1895,1.18927,1.1895,79400001.0
2005-11-18 18:13:00,1.18963,1.18977,1.18957,1.18969,431999997.0
2005-11-18 18:14:00,1.18962,1.18962,1.18939,1.18942,400599997.0
2005-11-18 18:15:00,1.18938,1.18959,1.18937,1.18944,685600000.0
2005-11-18 18:16:00,1.18947,1.18964,1.18947,1.18951,409000004.0
2005-11-18 18:17:00,1.18947,1.18956,1.18925,1.18936,872300003.0
2005-11-18 18:18:00,1.18926,1.18926,1.18893,1.18893,474800004.0
2005-11-18 18:19:00,1.18893,1.18893,1.1886,1.18887,168300000.0
2005-11-18 18:20:00,1.18898,1.18911,1.1889,1.18895,827400003.0
2005-11-18 18:21:00,1.1889,1.18896,1.18818,1.18818,218199997.0
2005-11-18 18:22:00,1.18812,1.18847,1.18812,1.18834,247600000.0
2005-11-18 18:23:00,1.18832,1.18835,1.1881,1.18835,211100000.0
2005-11-18 18:24:00,1.18844,1.18867,1.18844,1.18849,527799995.0
2005-11-18 18:25:00,1.18849,1.1889,1.18849,1.18877,507999998.0
2005-11-18 18:26:00,1.18877,1.18877,1.18816,1.18823,920900010.0
2005-11-18 18:27:00,1.18826,1.18879,1.18826,1.18873,569399998.0
2005-11-18 18:28:00,1.18878,1.18899,1.18838,1.18838,411699999.0
2005-11-18 18:29:00,1.18831,1.18834,1.18824,1.1883,363900000.0
2005-11-18 18:30:00,1.1883,1.1885,1.18828,1.18838,995299998.0
2005-11-18 18:31:00,1.18843,1.18862,1.18841,1.18848,536600003.0
2005-11-18 18:32:00,1.18848,1.18859,1.18835,1.18842,360000002.0
2005-11-18 18:33:00,1.1884,1.18848,1.1883,1.18833,423500001.0
2005-11-18 18:34:00,1.18834,1.18847,1.18834,1.18845,433900000.0
2005-11-18 18:35:00,1.18849,1.18859,1.18845,1.1885,545000002.0
2005-11-18 18:36:00,1.1885,1.18853,1.18842,1.18843,382099999.0
2005-11-18 18:37:00,1.18842,1.18859,1.1884,1.18859,80200001.0
2005-11-18 18:38:00,1.18866,1.18877,1.1886,1.18877,233299999.0
2005-11-18 18:39:00,1.18885,1.18905,1.18885,1.18905,203199999.0
2005-11-18 18:40:00,1.1891,1.18938,1.18907,1.18936,674600002.0
2005-11-18 18:41:00,1.18939,1.18947,1.18922,1.18925,261500002.0
2005-11-18 18:42:00,1.18925,1.18946,1.18919,1.18936,480600004.0
2005-11-18 18:43:00,1.18931,1.18931,1.18905,1.18927,452700005.0
2005-11-18 18:44:00,1.18928,1.18934,1.18918,1.18923,280600002.0
2005-11-18 18:45:00,1.18917,1.18922,1.18909,1.18909,523500005.0
2005-11-18 18:46:00,1.18905,1.18905,1.18869,1.18882,230400002.0
2005-11-18 18:47:00,1.18872,1.18872,1.18847,1.18861,112400002.0
2005-11-18 18:48:00,1.1886,1.1887,1.18845,1.18848,116400000.0
2005-11-18 18:49:00,1.18838,1.18838,1.18795,1.18795,98600000.0
2005-11-18 18:50:00,1.18792,1.18794,1.18771,1.18784,178600002.0
2005-11-18 18:51:00,1.1878,1.18789,1.18772,1.18788,178500003.0
2005-11-18 18:52:00,1.18793,1.18808,1.18792,1.18808,189499999.0
2005-11-18 18:53:00,1.18807,1.18807,1.18785,1.18795,544300001.0
2005-11-18 18:54:00,1.18795,1.18799,1.18789,1.18789,213999999.0
2005-11-18 18:55:00,1.18792,1.18849,1.18792,1.18843,556999999.0
2005-11-18 18:56:00,1.18852,1.189,1.18852,1.18893,267100001.0
2005-11-18 18:57:00,1.18899,1.18901,1.18885,1.18885,327399998.0
2005-11-18 18:58:00,1.18889,1.18909,1.18888,1.18898,181600002.0
2005-11-18 18:59:00,1.189,1.19039,1.189,1.19033,462800000.0
2005-11-18 19:00:00,1.19032,1.19032,1.18958,1.18982,329700006.0
2005-11-18 19:01:00,1.18972,1.18975,1.18955,1.18955,127500001.0
2005-11-18 19:02:00,1.18942,1.18942,1.189,1.18933,189700000.0
2005-11-18 19:03:00,1.18942,1.18956,1.18936,1.18943,507299996.0
2005-11-18 19:04:00,1.18945,1.18954,1.1892,1.1892,246799999.0
2005-11-18 19:05:00,1.18917,1.18928,1.18915,1.18926,295300003.0
2005-11-18 19:06:00,1.18927,1.18927,1.18909,1.18914,359300001.0
2005-11-18 19:07:00,1.18919,1.18919,1.18915,1.18915,113800001.0
2005-11-18 19:08:00,1.18918,1.18966,1.18918,1.18966,626700006.0
2005-11-18 19:09:00,1.1897,1.18974,1.18947,1.18947,547999997.0
2005-11-18 19:10:00,1.18952,1.18959,1.18949,1.18954,103900000.0
2005-11-18 19:11:00,1.1895,1.1895,1.18934,1.18935,436100002.0
2005-11-18 19:12:00,1.18927,1.18934,1.18911,1.18911,134600000.0
2005-11-18 19:13:00,1.18906,1.18917,1.18896,1.18896,219700001.0
2005-11-18 19:14:00,1.18897,1.18961,1.18897,1.18944,480600005.0
2005-11-18 19:15:00,1.18942,1.1895,1.18939,1.18941,320999996.0
2005-11-18 19:16:00,1.1894,1.18942,1.18938,1.1894,296000005.0
2005-11-18 19:17:00,1.18939,1.18939,1.18911,1.18939,251099999.0
2005-11-18 19:18:00,1.18939,1.18942,1.18924,1.18929,565600002.0
2005-11-18 19:19:00,1.18922,1.18937,1.18922,1.18929,109600002.0
2005-11-18 19:20:00,1.1893,1.1893,1.18925,1.18925,115200002.0
2005-11-18 19:21:00,1.18931,1.18937,1.18931,1.18936,158500001.0
2005-11-18 19:22:00,1.1894,1.1894,1.18935,1.1894,239100000.0
2005-11-18 19:23:00,1.18948,1.18959,1.18948,1.18959,19300000.0
2005-11-18 19:24:00,1.18965,1.18965,1.18945,1.18945,53999999.0
2005-11-18 19:25:00,1.18938,1.18938,1.18933,1.18938,87999999.0
2005-11-18 19:26:00,1.18934,1.18954,1.18934,1.18952,61300000.0
2005-11-18 19:27:00,1.18953,1.18962,1.18947,1.18948,449500002.0
2005-11-18 19:28:00,1.1897,1.19025,1.1897,1.19025,165099999.0
2005-11-18 19:29:00,1.19033,1.19039,1.19013,1.1902,150000000.0
2005-11-18 19:30:00,1.19024,1.19026,1.19013,1.19013,146400000.0
2005-11-18 19:31:00,1.19009,1.19009,1.19001,1.19001,79600002.0
2005-11-18 19:32:00,1.19007,1.1901,1.19003,1.19003,74700001.0
2005-11-18 19:33:00,1.18993,1.18995,1.18982,1.18986,372000001.0
2005-11-18 19:34:00,1.18986,1.18996,1.18986,1.18993,22100000.0
2005-11-18 19:35:00,1.18998,1.18999,1.18991,1.18996,93400000.0
2005-11-18 19:36:00,1.19,1.19007,1.18992,1.18992,88099999.0
2005-11-18 19:37:00,1.18998,1.19,1.18986,1.18992,396899998.0
2005-11-18 19:38:00,1.1899,1.19006,1.18984,1.18985,156300002.0
2005-11-18 19:39:00,1.18985,1.18999,1.18985,1.18996,347499999.0
2005-11-18 19:40:00,1.19008,1.19021,1.19007,1.19007,232000000.0
2005-11-18 19:41:00,1.19002,1.19008,1.19002,1.19008,273300000.0
2005-11-18 19:42:00,1.19008,1.19012,1.18995,1.18995,236000003.0
2005-11-18 19:43:00,1.18995,1.18995,1.1898,1.18987,86200001.0
2005-11-18 19:44:00,1.18987,1.1899,1.18987,1.1899,34800000.0
2005-11-18 19:45:00,1.18992,1.18996,1.18986,1.18986,107299997.0
2005-11-18 19:46:00,1.1899,1.1899,1.18987,1.1899,74400001.0
2005-11-18 19:47:00,1.18983,1.18983,1.18977,1.18977,12000000.0
2005-11-18 19:48:00,1.18955,1.18955,1.18916,1.18923,131800004.0
2005-11-18 19:49:00,1.1892,1.18925,1.1892,1.1892,191900000.0
2005-11-18 19:50:00,1.1892,1.1892,1.18915,1.1892,66900000.0
2005-11-18 19:51:00,1.18918,1.18924,1.1891,1.18912,67800001.0
2005-11-18 19:52:00,1.18907,1.18907,1.18897,1.18897,45000000.0
2005-11-18 19:53:00,1.18899,1.189,1.18892,1.18892,161700001.0
2005-11-18 19:54:00,1.18895,1.18906,1.18895,1.189,113500003.0
2005-11-18 19:55:00,1.18903,1.18903,1.18857,1.18873,59800000.0
2005-11-18 19:56:00,1.18873,1.18878,1.18865,1.18865,256899998.0
2005-11-18 19:57:00,1.18865,1.18871,1.1886,1.18863,117700000.0
2005-11-18 19:58:00,1.18862,1.18866,1.18854,1.1886,150300000.0
2005-11-18 19:59:00,1.1887,1.18968,1.1887,1.18968,96799999.0
2005-11-18 20:00:00,1.18978,1.1901,1.18977,1.1899,112100000.0
2005-11-18 20:01:00,1.18983,1.18995,1.18983,1.18991,50900001.0
2005-11-18 20:02:00,1.18989,1.18993,1.1898,1.18983,130100000.0
2005-11-18 20:03:00,1.18978,1.18981,1.18963,1.18975,568500000.0
2005-11-18 20:04:00,1.18985,1.18985,1.18978,1.18978,172700000.0
2005-11-18 20:05:00,1.18977,1.18986,1.18967,1.18967,106000002.0
2005-11-18 20:06:00,1.18968,1.18968,1.18962,1.18962,128500000.0
2005-11-18 20:07:00,1.1896,1.18965,1.18955,1.1896,269700002.0
2005-11-18 20:08:00,1.18959,1.1896,1.18943,1.18957,414800001.0
2005-11-18 20:09:00,1.18951,1.18961,1.18948,1.18961,267500001.0
2005-11-18 20:10:00,1.1896,1.18962,1.18955,1.1896,20400000.0
2005-11-18 20:11:00,1.18957,1.18957,1.18952,1.18952,156399999.0
2005-11-18 20:12:00,1.1895,1.18955,1.18947,1.1895,566700001.0
2005-11-18 20:13:00,1.18951,1.18951,1.18941,1.18941,242700001.0
2005-11-18 20:14:00,1.18935,1.18948,1.18935,1.18948,122200001.0
2005-11-18 20:15:00,1.18955,1.18958,1.18945,1.1895,610800000.0
2005-11-18 20:16:00,1.18953,1.18972,1.18953,1.18965,548199993.0
2005-11-18 20:17:00,1.18963,1.18967,1.1895,1.1895,276699999.0
2005-11-18 20:18:00,1.18948,1.18955,1.18944,1.18944,62700000.0
2005-11-18 20:19:00,1.18941,1.18959,1.18941,1.18959,94800001.0
2005-11-18 20:20:00,1.18962,1.18968,1.1896,1.1896,345200000.0
2005-11-18 20:21:00,1.18966,1.18983,1.18964,1.18983,433800002.0
2005-11-18 20:22:00,1.18988,1.18988,1.18964,1.18985,428800000.0
2005-11-18 20:23:00,1.18982,1.19002,1.18975,1.18989,499600002.0
2005-11-18 20:24:00,1.18984,1.18984,1.18958,1.18958,425300004.0
2005-11-18 20:25:00,1.18956,1.18956,1.18938,1.18938,254900002.0
2005-11-18 20:26:00,1.18939,1.18953,1.18939,1.1895,147100001.0
2005-11-18 20:27:00,1.1895,1.18959,1.1894,1.18953,173700002.0
2005-11-18 20:28:00,1.18958,1.18965,1.18929,1.18942,773500005.0
2005-11-18 20:29:00,1.18923,1.18926,1.18914,1.18916,440600003.0
2005-11-18 20:30:00,1.18908,1.18908,1.18848,1.18854,287399998.0
2005-11-18 20:31:00,1.18859,1.1888,1.18859,1.18873,505100002.0
2005-11-18 20:32:00,1.18871,1.18883,1.18864,1.18864,360900000.0
2005-11-18 20:33:00,1.18855,1.1887,1.18855,1.18857,181400002.0
2005-11-18 20:34:00,1.18855,1.18863,1.18855,1.18863,168799999.0
2005-11-18 20:35:00,1.18865,1.18865,1.18858,1.1886,144599999.0
2005-11-18 20:36:00,1.18861,1.18868,1.18853,1.18868,324200000.0
2005-11-18 20:37:00,1.18868,1.18868,1.18855,1.18856,237890004.0
2005-11-18 20:38:00,1.18858,1.18881,1.18858,1.18875,288400006.0
2005-11-18 20:39:00,1.18882,1.18894,1.18875,1.18893,462500000.0
2005-11-18 20:40:00,1.18895,1.18898,1.18883,1.18885,240300002.0
2005-11-18 20:41:00,1.1889,1.1889,1.18882,1.1889,516699998.0
2005-11-18 20:42:00,1.18887,1.18887,1.1887,1.1887,371600002.0
2005-11-18 20:43:00,1.18871,1.18884,1.18871,1.18884,223900001.0
2005-11-18 20:44:00,1.18897,1.18903,1.18891,1.18901,45400000.0
2005-11-18 20:45:00,1.18897,1.18897,1.18881,1.18883,195400001.0
2005-11-18 20:46:00,1.18884,1.18893,1.18876,1.18893,203600000.0
2005-11-18 20:47:00,1.18895,1.18895,1.1889,1.18893,276600001.0
2005-11-18 20:48:00,1.18888,1.18888,1.18866,1.18873,71700001.0
2005-11-18 20:49:00,1.18877,1.18892,1.18875,1.18892,428799999.0
2005-11-18 20:50:00,1.1889,1.1889,1.1889,1.1889,166199999.0
2005-11-18 20:51:00,1.18891,1.18898,1.18876,1.18898,103100000.0
2005-11-18 20:52:00,1.18903,1.18903,1.18897,1.18903,59700000.0
2005-11-18 20:53:00,1.18903,1.18914,1.18897,1.18897,295400000.0
2005-11-18 20:54:00,1.189,1.18907,1.18888,1.18903,365000000.0
2005-11-18 20:55:00,1.18912,1.18912,1.18899,1.18902,216100001.0
2005-11-18 20:56:00,1.18899,1.18899,1.18889,1.18897,469600002.0
2005-11-18 20:57:00,1.18898,1.18903,1.18891,1.18901,354100002.0
2005-11-18 20:58:00,1.18901,1.18902,1.18893,1.18893,228799999.0
2005-11-18 20:59:00,1.18889,1.18899,1.18889,1.18895,260200000.0
2005-11-18 21:00:00,1.18898,1.18912,1.18891,1.18902,919800002.0
2005-11-18 21:01:00,1.18897,1.18901,1.1889,1.1889,669800002.0
2005-11-18 21:02:00,1.18884,1.18887,1.1888,1.18883,54000000.0
2005-11-18 21:03:00,1.18891,1.18891,1.18858,1.18865,496999996.0
2005-11-18 21:04:00,1.18866,1.18878,1.18857,1.18874,592799999.0
2005-11-18 21:05:00,1.18875,1.18878,1.1886,1.1887,791999997.0
2005-11-18 21:06:00,1.18882,1.18896,1.18881,1.18896,97099999.0
2005-11-18 21:07:00,1.18904,1.18919,1.18899,1.18902,595700001.0
2005-11-18 21:08:00,1.18906,1.18965,1.18906,1.18965,190400002.0
2005-11-18 21:09:00,1.18968,1.18977,1.18967,1.18975,79099998.0
2005-11-18 21:10:00,1.18973,1.18973,1.18949,1.1896,354999993.0
2005-11-18 21:11:00,1.18961,1.18978,1.18956,1.18973,391599995.0
2005-11-18 21:12:00,1.18978,1.1898,1.18969,1.18975,386499996.0
2005-11-18 21:13:00,1.18981,1.1899,1.18974,1.18974,474200004.0
2005-11-18 21:14:00,1.18982,1.18995,1.18982,1.18995,225500000.0
2005-11-18 21:15:00,1.18991,1.18993,1.18985,1.18988,105599999.0
2005-11-18 21:16:00,1.18979,1.18982,1.18968,1.18973,112399999.0
2005-11-18 21:17:00,1.18974,1.18974,1.18967,1.18967,52000001.0
2005-11-18 21:18:00,1.18972,1.18977,1.18967,1.18977,144200000.0
2005-11-18 21:19:00,1.18975,1.18986,1.18975,1.18978,130000001.0
2005-11-18 21:20:00,1.1898,1.1899,1.1898,1.1899,31299999.0
2005-11-18 21:21:00,1.18995,1.18995,1.18995,1.18995,67900002.0
2005-11-18 21:22:00,1.18993,1.18993,1.18988,1.18992,73400001.0
2005-11-18 21:23:00,1.18995,1.19005,1.18995,1.19005,30100001.0
2005-11-18 21:24:00,1.18995,1.18995,1.1899,1.1899,83499999.0
2005-11-18 21:25:00,1.19,1.19002,1.19,1.19,99000001.0
2005-11-18 21:26:00,1.18998,1.18998,1.18987,1.18997,134499999.0
2005-11-18 21:27:00,1.18994,1.18994,1.18965,1.18972,106199999.0
2005-11-18 21:28:00,1.1897,1.18978,1.18965,1.1897,285200001.0
2005-11-18 21:29:00,1.18967,1.18967,1.18955,1.18962,163300001.0
2005-11-18 21:30:00,1.18968,1.18968,1.1896,1.18961,54600000.0
2005-11-18 21:31:00,1.18955,1.18955,1.18947,1.18949,50400000.0
2005-11-18 21:32:00,1.1895,1.1895,1.18942,1.1895,85700001.0
2005-11-18 21:33:00,1.18952,1.18952,1.18935,1.18935,261200003.0
2005-11-18 21:34:00,1.18934,1.18963,1.18934,1.18963,49400000.0
2005-11-18 21:35:00,1.1897,1.18973,1.1897,1.1897,40700000.0
2005-11-18 21:36:00,1.18967,1.1897,1.18965,1.18965,77600000.0
2005-11-18 21:37:00,1.18977,1.18977,1.1897,1.1897,39700000.0
2005-11-18 21:38:00,1.1897,1.18975,1.1897,1.1897,114299998.0
2005-11-18 21:39:00,1.18974,1.19005,1.18974,1.19005,410700000.0
2005-11-18 21:40:00,1.19012,1.19017,1.19006,1.19007,190800001.0
2005-11-18 21:41:00,1.19013,1.19013,1.18995,1.19007,92500000.0
2005-11-18 21:42:00,1.19009,1.19018,1.19009,1.19018,99099999.0
2005-11-18 21:43:00,1.19018,1.19024,1.19011,1.19021,95400000.0
2005-11-18 21:44:00,1.19027,1.19035,1.19027,1.19032,81000000.0
2005-11-18 21:45:00,1.19028,1.19028,1.19022,1.19022,252999996.0
2005-11-18 21:46:00,1.19017,1.1902,1.19008,1.19008,253000006.0
2005-11-18 21:47:00,1.1901,1.19024,1.1901,1.19024,193300001.0
2005-11-18 21:48:00,1.19035,1.19045,1.19035,1.1904,149999998.0
2005-11-18 21:49:00,1.19033,1.19037,1.19028,1.19029,72600000.0
2005-11-18 21:50:00,1.19025,1.1903,1.19025,1.1903,63399998.0
2005-11-18 21:51:00,1.19033,1.19035,1.19025,1.19025,185000002.0
2005-11-18 21:52:00,1.19022,1.1903,1.19022,1.1903,116700000.0
2005-11-18 21:53:00,1.19032,1.19038,1.19032,1.19038,246500000.0
2005-11-18 21:54:00,1.19037,1.19042,1.19026,1.19026,221600000.0
2005-11-18 21:55:00,1.1903,1.1903,1.19027,1.1903,63699999.0
2005-11-18 21:56:00,1.19033,1.19033,1.19033,1.19033,3200000.0
2005-11-18 21:57:00,1.19026,1.19044,1.19026,1.19044,21500001.0
2005-11-18 21:58:00,1.19042,1.19065,1.19042,1.19056,48400000.0
2005-11-18 21:59:00,1.19041,1.19066,1.1904,1.19066,182600001.0
2005-11-18 22:00:00,1.19064,1.19064,1.19025,1.19025,282899997.0
2005-11-18 22:01:00,1.19027,1.1903,1.19027,1.19027,116600002.0
2005-11-18 22:02:00,1.19027,1.19055,1.19027,1.19052,455200003.0
2005-11-18 22:03:00,1.19054,1.19056,1.19038,1.19043,192800002.0
2005-11-18 22:04:00,1.19048,1.19057,1.19045,1.19057,106599998.0
2005-11-18 22:05:00,1.19057,1.19063,1.19054,1.19054,111199998.0
2005-11-18 22:06:00,1.19055,1.19065,1.19055,1.1906,216400001.0
2005-11-18 22:07:00,1.19065,1.19065,1.19055,1.19065,105499998.0
2005-11-18 22:08:00,1.19063,1.19065,1.1906,1.19065,98900000.0
2005-11-18 22:09:00,1.19057,1.19072,1.19057,1.19065,154800001.0
2005-11-18 22:10:00,1.19065,1.19065,1.1906,1.1906,117900002.0
2005-11-18 22:11:00,1.19063,1.19069,1.19063,1.19069,59100001.0
2005-11-18 22:12:00,1.1907,1.19075,1.1907,1.1907,115900002.0
2005-11-18 22:13:00,1.1907,1.19075,1.1907,1.1907,68500000.0
2005-11-18 22:14:00,1.19073,1.19073,1.19061,1.19065,116700000.0
2005-11-18 22:15:00,1.1907,1.19073,1.19066,1.19067,179899999.0
2005-11-18 22:16:00,1.19065,1.19068,1.1906,1.19068,125900002.0
2005-11-18 22:17:00,1.19058,1.19063,1.1905,1.19063,74899999.0
2005-11-18 22:18:00,1.19065,1.19065,1.1906,1.1906,65100000.0
2005-11-18 22:19:00,1.19055,1.19065,1.19055,1.1906,47900000.0
2005-11-18 22:20:00,1.19062,1.19064,1.19051,1.19064,159500000.0
2005-11-18 22:21:00,1.19067,1.19074,1.19063,1.19065,185100001.0
2005-11-18 22:22:00,1.19062,1.19062,1.19047,1.19047,59900002.0
2005-11-18 22:23:00,1.19051,1.19053,1.19046,1.19049,201300000.0
2005-11-18 22:24:00,1.19049,1.19053,1.19044,1.19047,96500001.0
2005-11-18 22:25:00,1.19045,1.19045,1.19035,1.19035,70400000.0
2005-11-18 22:26:00,1.1904,1.19045,1.1904,1.19045,44300000.0
2005-11-18 22:27:00,1.19041,1.19054,1.1904,1.1904,277500004.0
2005-11-18 22:28:00,1.19031,1.19034,1.19031,1.19034,27200000.0
2005-11-18 22:29:00,1.19027,1.1903,1.19007,1.19007,146400002.0
2005-11-18 22:30:00,1.19004,1.19012,1.18999,1.19012,88800003.0
2005-11-18 22:31:00,1.19016,1.19016,1.19009,1.19009,42900000.0
2005-11-18 22:32:00,1.19005,1.1901,1.19,1.19002,111100001.0
2005-11-18 22:33:00,1.19005,1.1901,1.19005,1.1901,136000001.0
2005-11-18 22:34:00,1.19005,1.19015,1.19005,1.1901,251399997.0
2005-11-18 22:35:00,1.19015,1.19015,1.1901,1.1901,160799999.0
2005-11-18 22:36:00,1.1901,1.1901,1.19005,1.19005,144200004.0
2005-11-18 22:37:00,1.19005,1.1901,1.19,1.19,103399998.0
2005-11-18 22:38:00,1.19005,1.19015,1.19005,1.1901,195400001.0
2005-11-18 22:39:00,1.19013,1.19013,1.19002,1.19002,106900000.0
2005-11-18 22:40:00,1.19005,1.19022,1.19002,1.19016,119500003.0
2005-11-18 22:41:00,1.19025,1.19025,1.19017,1.19019,55000001.0
2005-11-18 22:42:00,1.19006,1.19006,1.18992,1.18995,67100000.0
2005-11-18 22:43:00,1.18992,1.18996,1.1898,1.18996,405800000.0
2005-11-18 22:44:00,1.18996,1.18998,1.18985,1.18986,181200000.0
2005-11-18 22:45:00,1.18997,1.18998,1.18984,1.18987,85300001.0
2005-11-18 22:46:00,1.18991,1.18991,1.18973,1.18981,108800000.0
2005-11-18 22:47:00,1.18963,1.18963,1.18934,1.18952,95700002.0
2005-11-18 22:48:00,1.18956,1.18966,1.18956,1.18964,42299999.0
2005-11-18 22:49:00,1.18967,1.18978,1.18963,1.18978,98800003.0
2005-11-18 22:50:00,1.18995,1.19,1.18967,1.18967,140399999.0
2005-11-18 22:51:00,1.1896,1.18985,1.1896,1.18961,134200002.0
2005-11-18 22:52:00,1.18945,1.1895,1.1894,1.1894,163100001.0
2005-11-18 22:53:00,1.18945,1.18955,1.1894,1.18945,83200001.0
2005-11-18 22:54:00,1.18948,1.18963,1.18948,1.18963,130800000.0
2005-11-18 22:55:00,1.18969,1.18973,1.18952,1.18955,193700002.0
2005-11-18 22:56:00,1.18957,1.18958,1.18954,1.18958,66400000.0
2005-11-18 22:57:00,1.18962,1.18972,1.18962,1.18968,197100005.0
2005-11-18 22:58:00,1.18982,1.18989,1.18973,1.18989,115900002.0
2005-11-18 22:59:00,1.18979,1.18979,1.18941,1.18953,125700001.0
2005-11-18 23:00:00,1.18943,1.18943,1.18942,1.18942,28699999.0
2005-11-18 23:01:00,1.1896,1.18965,1.18958,1.1896,39099999.0
2005-11-18 23:02:00,1.18962,1.18969,1.18962,1.18964,65499998.0
2005-11-18 23:03:00,1.18965,1.18965,1.1896,1.1896,16200000.0
2005-11-18 23:04:00,1.18962,1.18968,1.18962,1.18968,50500001.0
2005-11-18 23:05:00,1.18965,1.18965,1.18948,1.18948,39200000.0
2005-11-18 23:06:00,1.18951,1.1896,1.18947,1.18958,222600002.0
2005-11-18 23:07:00,1.1896,1.18975,1.18954,1.18975,88499999.0
2005-11-18 23:08:00,1.18972,1.18972,1.18955,1.18967,103800001.0
2005-11-18 23:09:00,1.18955,1.18955,1.18912,1.18925,107500003.0
2005-11-18 23:10:00,1.18905,1.18905,1.18834,1.18834,165300000.0
2005-11-18 23:11:00,1.18823,1.18823,1.18818,1.18818,117100001.0
2005-11-18 23:12:00,1.18803,1.18835,1.18803,1.18835,57700001.0
2005-11-18 23:13:00,1.18839,1.18841,1.18831,1.18838,126699999.0
2005-11-18 23:14:00,1.18827,1.18839,1.18827,1.18839,66900001.0
2005-11-18 23:15:00,1.1885,1.18853,1.18846,1.1885,107200002.0
2005-11-18 23:16:00,1.18861,1.18897,1.18861,1.1889,61500000.0
2005-11-18 23:17:00,1.18891,1.18898,1.18886,1.18886,67900002.0
2005-11-18 23:18:00,1.1889,1.1889,1.1889,1.1889,1200000.0
2005-11-18 23:19:00,1.1889,1.1889,1.1889,1.1889,29600000.0
2005-11-18 23:20:00,1.18885,1.18885,1.18885,1.18885,2400000.0
2005-11-18 23:21:00,1.1889,1.18895,1.1889,1.18895,44000002.0
2005-11-18 23:22:00,1.18889,1.18894,1.18879,1.18889,124899997.0
2005-11-18 23:23:00,1.1889,1.18898,1.18885,1.18885,2400000.0
2005-11-18 23:24:00,1.1889,1.1889,1.1889,1.1889,21500001.0
2005-11-18 23:25:00,1.18898,1.18898,1.18885,1.18885,138499997.0
2005-11-18 23:26:00,1.18885,1.18897,1.1888,1.18897,144699999.0
2005-11-18 23:27:00,1.189,1.18905,1.18898,1.18902,101500002.0
2005-11-18 23:28:00,1.18899,1.18899,1.18878,1.18878,117400002.0
2005-11-18 23:29:00,1.18877,1.1889,1.18869,1.18873,130600001.0
2005-11-18 23:30:00,1.18867,1.18873,1.18855,1.18855,60399999.0
2005-11-18 23:31:00,1.1885,1.1885,1.1885,1.1885,41500001.0
2005-11-18 23:32:00,1.18853,1.18853,1.18845,1.1885,47500000.0
2005-11-18 23:33:00,1.18847,1.18861,1.18847,1.18861,83000000.0
2005-11-18 23:34:00,1.18864,1.18878,1.18862,1.18869,47000000.0
2005-11-18 23:35:00,1.1885,1.18863,1.1885,1.1886,60299999.0
2005-11-18 23:36:00,1.18855,1.1886,1.18855,1.1886,20700000.0
2005-11-18 23:37:00,1.18855,1.1886,1.18855,1.1886,10400000.0
2005-11-18 23:38:00,1.18862,1.18873,1.18855,1.18869,123999997.0
2005-11-18 23:39:00,1.18867,1.1887,1.18867,1.1887,10300000.0
2005-11-18 23:40:00,1.18867,1.18867,1.18865,1.18865,18500000.0
2005-11-18 23:41:00,1.18865,1.18878,1.18858,1.18878,99600000.0
2005-11-18 23:42:00,1.1887,1.18875,1.18863,1.1887,107600002.0
2005-11-18 23:43:00,1.18872,1.18876,1.18857,1.18857,122999998.0
2005-11-18 23:44:00,1.1885,1.18855,1.18845,1.18848,141000000.0
2005-11-18 23:45:00,1.18858,1.18858,1.18845,1.1885,16100000.0
2005-11-18 23:46:00,1.18852,1.18853,1.1885,1.18852,90599998.0
2005-11-18 23:47:00,1.1885,1.1885,1.1885,1.1885,2200000.0
2005-11-18 23:48:00,1.1885,1.1885,1.18845,1.18845,61400000.0
2005-11-18 23:49:00,1.18845,1.1885,1.18843,1.18845,61500000.0
2005-11-18 23:50:00,1.18855,1.18855,1.18855,1.18855,20700001.0
2005-11-18 23:51:00,1.18854,1.18871,1.18854,1.18857,56800001.0
2005-11-18 23:52:00,1.18862,1.18862,1.18847,1.18847,83800001.0
2005-11-18 23:53:00,1.18848,1.18852,1.18841,1.18849,85000000.0
2005-11-18 23:54:00,1.18848,1.18848,1.18843,1.18843,88100001.0
2005-11-18 23:55:00,1.18835,1.18854,1.18834,1.18854,67999998.0
2005-11-18 23:56:00,1.18845,1.18858,1.18845,1.18853,88600000.0
2005-11-18 23:57:00,1.18848,1.18848,1.18842,1.18842,1800000.0
2005-11-18 23:58:00,1.18835,1.18845,1.18832,1.18843,70200000.0
2005-11-18 23:59:00,1.18835,1.18838,1.18835,1.18838,88100003.0
2005-11-21 00:01:00,1.1881,1.1881,1.1881,1.1881,147400000.0
2005-11-21 00:05:00,1.1883,1.1883,1.1879,1.1879,147400000.0
2005-11-21 00:06:00,1.1883,1.1883,1.1879,1.1879,147400000.0
2005-11-21 00:07:00,1.1879,1.1879,1.1879,1.1879,147400000.0
2005-11-21 00:08:00,1.1881,1.1881,1.1879,1.1881,147400000.0
2005-11-21 00:09:00,1.1884,1.1884,1.1883,1.1883,147400000.0
2005-11-21 00:13:00,1.1884,1.1885,1.1881,1.1885,147400000.0
2005-11-21 00:19:00,1.1886,1.1887,1.1886,1.1887,147400000.0
2005-11-21 00:20:00,1.1886,1.1886,1.1886,1.1886,147400000.0
2005-11-21 00:25:00,1.1884,1.1884,1.1884,1.1884,147400000.0
2005-11-21 00:26:00,1.1886,1.1886,1.1884,1.1886,147400000.0
2005-11-21 00:28:00,1.1885,1.1885,1.1885,1.1885,147400000.0
2005-11-21 00:32:00,1.1884,1.1885,1.1884,1.1885,147400000.0
2005-11-21 00:38:00,1.1886,1.1886,1.1886,1.1886,147400000.0
2005-11-21 01:05:00,1.1887,1.1887,1.1887,1.1887,147400000.0
2005-11-21 01:12:00,1.1888,1.1888,1.1888,1.1888,147400000.0
2005-11-21 01:15:00,1.1887,1.1887,1.1887,1.1887,147400000.0
2005-11-21 01:16:00,1.1888,1.1888,1.1888,1.1888,147400000.0
2005-11-21 01:17:00,1.189,1.189,1.189,1.189,147400000.0
2005-11-21 01:20:00,1.1894,1.1894,1.1894,1.1894,147400000.0
2005-11-21 01:28:00,1.1894,1.1894,1.1894,1.1894,147400000.0
2005-11-21 01:39:00,1.1894,1.1894,1.1894,1.1894,147400000.0
2005-11-21 01:43:00,1.1896,1.1898,1.1896,1.1896,147400000.0
2005-11-21 01:44:00,1.1896,1.1896,1.1896,1.1896,147400000.0
2005-11-21 01:47:00,1.1898,1.1898,1.1896,1.1898,147400000.0
2005-11-21 01:48:00,1.1894,1.1898,1.1894,1.1898,147400000.0
2005-11-21 01:49:00,1.19,1.1902,1.1898,1.1902,147400000.0
2005-11-21 01:50:00,1.1903,1.1905,1.1902,1.1903,147400000.0
2005-11-21 01:51:00,1.1902,1.1903,1.1902,1.1902,147400000.0
2005-11-21 01:52:00,1.1903,1.1903,1.1903,1.1903,147400000.0
2005-11-21 01:53:00,1.1903,1.1904,1.1903,1.1904,147400000.0
2005-11-21 01:54:00,1.1903,1.1903,1.1898,1.1898,147400000.0
2005-11-21 01:55:00,1.1896,1.1905,1.1892,1.1905,147400000.0
2005-11-21 01:56:00,1.19,1.19,1.19,1.19,147400000.0
2005-11-21 01:57:00,1.19,1.19,1.19,1.19,147400000.0
2005-11-21 01:59:00,1.1898,1.1898,1.1898,1.1898,147400000.0
2005-11-21 02:00:00,1.1885,1.1885,1.18842,1.18842,147400000.0
2005-11-21 02:01:00,1.18853,1.18853,1.18853,1.18853,800000.0
2005-11-21 02:02:00,1.1885,1.1885,1.1885,1.1885,13700000.0
2005-11-21 02:03:00,1.18848,1.18855,1.1884,1.18852,122600000.0
2005-11-21 02:04:00,1.1885,1.1885,1.18847,1.18847,121099995.0
2005-11-21 02:05:00,1.18858,1.18864,1.18847,1.1886,79200000.0
2005-11-21 02:06:00,1.1885,1.18863,1.1885,1.18863,65200000.0
2005-11-21 02:07:00,1.18865,1.18865,1.18853,1.18855,116800000.0
2005-11-21 02:08:00,1.1886,1.1886,1.18855,1.18855,132499999.0
2005-11-21 02:09:00,1.18864,1.18864,1.18861,1.18861,41900000.0
2005-11-21 02:10:00,1.18868,1.18875,1.18863,1.18863,92700000.0
2005-11-21 02:11:00,1.1886,1.1886,1.18855,1.1886,86699999.0
2005-11-21 02:12:00,1.18855,1.18871,1.18855,1.1887,93100001.0
2005-11-21 02:13:00,1.1887,1.1887,1.1887,1.1887,5500000.0
2005-11-21 02:14:00,1.1887,1.1887,1.1887,1.1887,31099999.0
2005-11-21 02:15:00,1.18874,1.18874,1.18859,1.18867,47099999.0
2005-11-21 02:16:00,1.18867,1.18873,1.18867,1.18873,8800000.0
2005-11-21 02:17:00,1.18892,1.18895,1.18892,1.18895,36800001.0
2005-11-21 02:18:00,1.18895,1.18895,1.18895,1.18895,800000.0
2005-11-21 02:19:00,1.18893,1.18902,1.1889,1.189,139200000.0
2005-11-21 02:20:00,1.189,1.1894,1.189,1.1894,27300000.0
2005-11-21 02:21:00,1.18935,1.1894,1.18935,1.1894,14300000.0
2005-11-21 02:22:00,1.1894,1.18945,1.18935,1.18945,139400003.0
2005-11-21 02:23:00,1.18938,1.18945,1.1893,1.18945,70099998.0
2005-11-21 02:24:00,1.1894,1.1894,1.18935,1.18935,54800001.0
2005-11-21 02:25:00,1.18935,1.18942,1.18935,1.18942,36300000.0
2005-11-21 02:26:00,1.1894,1.1894,1.18935,1.18935,21500000.0
2005-11-21 02:27:00,1.1894,1.1894,1.1894,1.1894,13500000.0
2005-11-21 02:28:00,1.18943,1.18943,1.18933,1.18933,88600004.0
2005-11-21 02:29:00,1.18925,1.18935,1.18922,1.1893,128800000.0
2005-11-21 02:30:00,1.18932,1.18932,1.1893,1.1893,61600001.0
2005-11-21 02:31:00,1.1893,1.18935,1.18928,1.18928,76300001.0
2005-11-21 02:32:00,1.18935,1.18935,1.1893,1.1893,32099999.0
2005-11-21 02:33:00,1.18935,1.18935,1.1893,1.1893,30200000.0
2005-11-21 02:34:00,1.18928,1.1893,1.18925,1.1893,60200000.0
2005-11-21 02:35:00,1.18935,1.18935,1.18925,1.18925,11600000.0
2005-11-21 02:36:00,1.1893,1.1893,1.1893,1.1893,64299998.0
2005-11-21 02:37:00,1.18935,1.18935,1.18925,1.18925,8500000.0
2005-11-21 02:38:00,1.18925,1.1893,1.18925,1.1893,57300000.0
2005-11-21 02:39:00,1.18931,1.18943,1.18926,1.18943,39799999.0
2005-11-21 02:40:00,1.18933,1.18935,1.18933,1.18935,25199999.0
2005-11-21 02:41:00,1.1894,1.1894,1.18935,1.18935,13700000.0
2005-11-21 02:42:00,1.1894,1.18945,1.1894,1.18945,26400000.0
2005-11-21 02:43:00,1.18952,1.18972,1.18952,1.18968,131399999.0
2005-11-21 02:44:00,1.18958,1.18958,1.18957,1.18957,30999999.0
2005-11-21 02:45:00,1.18945,1.18945,1.18945,1.18945,35500000.0
2005-11-21 02:46:00,1.18945,1.18945,1.18945,1.18945,2400000.0
2005-11-21 02:47:00,1.18953,1.18958,1.1895,1.18953,89299998.0
2005-11-21 02:48:00,1.18957,1.18977,1.18957,1.18976,119199999.0
2005-11-21 02:49:00,1.18996,1.18999,1.18996,1.18999,7200000.0
2005-11-21 02:50:00,1.19017,1.19027,1.19017,1.19018,117900003.0
2005-11-21 02:51:00,1.19015,1.19025,1.19015,1.19015,26100000.0
2005-11-21 02:52:00,1.19016,1.19016,1.19009,1.19009,16300000.0
2005-11-21 02:53:00,1.19003,1.1903,1.19003,1.1903,43300000.0
2005-11-21 02:54:00,1.19008,1.19008,1.18992,1.18992,56100001.0
2005-11-21 02:55:00,1.18963,1.19029,1.18952,1.19029,157800000.0
2005-11-21 02:56:00,1.1903,1.1903,1.19015,1.19015,28000001.0
2005-11-21 02:57:00,1.18996,1.18996,1.18989,1.18989,58800001.0
2005-11-21 02:58:00,1.18985,1.1899,1.18985,1.1899,44900002.0
2005-11-21 02:59:00,1.18992,1.18992,1.1897,1.18992,133400002.0
2005-11-21 03:00:00,1.18994,1.1901,1.18991,1.1901,25900000.0
2005-11-21 03:01:00,1.19017,1.19023,1.19017,1.19023,30800001.0
2005-11-21 03:02:00,1.19026,1.19026,1.18993,1.19013,167100002.0
2005-11-21 03:03:00,1.19011,1.19013,1.18996,1.19008,77799999.0
2005-11-21 03:04:00,1.19015,1.19015,1.19003,1.19003,172299999.0
2005-11-21 03:05:00,1.19005,1.19015,1.19005,1.19005,72399999.0
2005-11-21 03:06:00,1.19009,1.19025,1.19009,1.19025,56100000.0
2005-11-21 03:07:00,1.19022,1.19022,1.19008,1.19012,161800003.0
2005-11-21 03:08:00,1.1902,1.1902,1.19015,1.19015,29999999.0
2005-11-21 03:09:00,1.1902,1.19025,1.19015,1.1902,62200000.0
2005-11-21 03:10:00,1.19017,1.19017,1.19017,1.19017,1300000.0
2005-11-21 03:11:00,1.19021,1.19021,1.19009,1.19009,7300000.0
2005-11-21 03:12:00,1.19009,1.19029,1.19009,1.19023,46500001.0
2005-11-21 03:13:00,1.19027,1.19027,1.19012,1.19015,25100000.0
2005-11-21 03:14:00,1.19023,1.19031,1.1902,1.19023,75900000.0
2005-11-21 03:15:00,1.19022,1.19024,1.19015,1.19015,87000002.0
2005-11-21 03:16:00,1.1902,1.19028,1.1902,1.19028,31899999.0
2005-11-21 03:17:00,1.19022,1.19025,1.19015,1.19015,114700003.0
2005-11-21 03:18:00,1.19025,1.19025,1.19012,1.19023,167299997.0
2005-11-21 03:19:00,1.19015,1.1902,1.19015,1.1902,24700000.0
2005-11-21 03:20:00,1.19025,1.19025,1.1902,1.1902,900000.0
2005-11-21 03:21:00,1.19022,1.19025,1.19015,1.19025,84600000.0
2005-11-21 03:22:00,1.1902,1.1902,1.19012,1.1902,124300001.0
2005-11-21 03:23:00,1.19013,1.19027,1.19013,1.1902,24600000.0
2005-11-21 03:24:00,1.19017,1.1902,1.19017,1.1902,22700000.0
2005-11-21 03:25:00,1.19021,1.1903,1.19018,1.1903,35100000.0
2005-11-21 03:26:00,1.19033,1.19035,1.19025,1.1903,160200000.0
2005-11-21 03:27:00,1.19028,1.1903,1.19028,1.1903,12000000.0
2005-11-21 03:28:00,1.1903,1.1903,1.1903,1.1903,31900000.0
2005-11-21 03:29:00,1.19027,1.19027,1.19002,1.19002,153699999.0
2005-11-21 03:30:00,1.19003,1.19003,1.18973,1.18973,109399999.0
2005-11-21 03:31:00,1.18967,1.18985,1.18963,1.18985,89700001.0
2005-11-21 03:32:00,1.18997,1.19,1.1899,1.18997,125600003.0
2005-11-21 03:33:00,1.18981,1.18999,1.18981,1.18999,78300000.0
2005-11-21 03:34:00,1.18995,1.18998,1.18995,1.18998,7000000.0
2005-11-21 03:35:00,1.18985,1.1899,1.18985,1.1899,96000002.0
2005-11-21 03:36:00,1.1899,1.18999,1.1899,1.18993,87999999.0
2005-11-21 03:37:00,1.1899,1.1899,1.1899,1.1899,1600000.0
2005-11-21 03:38:00,1.18985,1.18995,1.18985,1.18995,15200000.0
2005-11-21 03:39:00,1.18986,1.18989,1.18981,1.18981,120300002.0
2005-11-21 03:40:00,1.18978,1.18989,1.18978,1.18987,103900002.0
2005-11-21 03:41:00,1.18998,1.19014,1.18998,1.19008,70899999.0
2005-11-21 03:42:00,1.18995,1.19,1.18995,1.19,36400000.0
2005-11-21 03:43:00,1.19002,1.19002,1.18986,1.1899,100600003.0
2005-11-21 03:44:00,1.18998,1.18998,1.1899,1.18991,63500000.0
2005-11-21 03:45:00,1.18998,1.19005,1.18995,1.18995,109100000.0
2005-11-21 03:46:00,1.18997,1.19,1.18987,1.18993,103800000.0
2005-11-21 03:47:00,1.18999,1.18999,1.18972,1.18972,83800000.0
2005-11-21 03:48:00,1.18965,1.18972,1.18965,1.18965,79800001.0
2005-11-21 03:49:00,1.1897,1.18973,1.18965,1.18965,72600000.0
2005-11-21 03:50:00,1.18965,1.18975,1.18965,1.18975,17599999.0
2005-11-21 03:51:00,1.1898,1.18985,1.18977,1.18985,31300000.0
2005-11-21 03:52:00,1.18992,1.18992,1.18976,1.18988,99100000.0
2005-11-21 03:53:00,1.19005,1.19017,1.18977,1.18977,134100003.0
2005-11-21 03:54:00,1.18953,1.18963,1.1894,1.18963,67200000.0
2005-11-21 03:55:00,1.18977,1.18996,1.18977,1.18986,95100000.0
2005-11-21 03:56:00,1.18986,1.18995,1.18979,1.18985,100300002.0
2005-11-21 03:57:00,1.1899,1.1899,1.1899,1.1899,30799999.0
2005-11-21 03:58:00,1.18982,1.19002,1.18982,1.19002,81499998.0
2005-11-21 03:59:00,1.19005,1.19005,1.19005,1.19005,4000000.0
2005-11-21 04:00:00,1.18998,1.19007,1.18998,1.19007,33700001.0
2005-11-21 04:01:00,1.19005,1.19005,1.18992,1.18992,26300000.0
2005-11-21 04:02:00,1.19005,1.19005,1.19005,1.19005,10500000.0
2005-11-21 04:03:00,1.18995,1.18995,1.18995,1.18995,16300000.0
2005-11-21 04:04:00,1.19002,1.19002,1.18988,1.18988,7100000.0
2005-11-21 04:05:00,1.19001,1.19001,1.18997,1.18999,56800001.0
2005-11-21 04:06:00,1.19002,1.19002,1.18992,1.19,18500000.0
2005-11-21 04:07:00,1.18998,1.1901,1.18989,1.1901,37799999.0
2005-11-21 04:08:00,1.1901,1.1901,1.18994,1.19,65099998.0
2005-11-21 04:09:00,1.19002,1.19005,1.19,1.19002,57600000.0
2005-11-21 04:10:00,1.19,1.19,1.1899,1.19,118500000.0
2005-11-21 04:11:00,1.18995,1.19,1.18995,1.19,42500001.0
2005-11-21 04:12:00,1.19001,1.19001,1.18987,1.18992,191399998.0
2005-11-21 04:13:00,1.1899,1.18992,1.18979,1.18982,188100001.0
2005-11-21 04:14:00,1.1898,1.18985,1.18975,1.18975,69400000.0
2005-11-21 04:15:00,1.18975,1.18975,1.18975,1.18975,18299999.0
2005-11-21 04:16:00,1.18975,1.1898,1.18975,1.1898,23100000.0
2005-11-21 04:17:00,1.1897,1.18978,1.1897,1.18978,43100001.0
2005-11-21 04:18:00,1.1898,1.18982,1.1898,1.18982,21500001.0
2005-11-21 04:19:00,1.18975,1.18985,1.1896,1.1896,8300000.0
2005-11-21 04:20:00,1.18985,1.18985,1.1898,1.1898,21200001.0
2005-11-21 04:21:00,1.18975,1.1898,1.1897,1.18978,52100001.0
2005-11-21 04:22:00,1.18975,1.18985,1.18972,1.18982,86399999.0
2005-11-21 04:23:00,1.18978,1.18978,1.18965,1.18965,115699997.0
2005-11-21 04:24:00,1.18965,1.18975,1.18965,1.18965,67700000.0
2005-11-21 04:25:00,1.1897,1.1897,1.1897,1.1897,20900000.0
2005-11-21 04:26:00,1.18965,1.18965,1.18965,1.18965,20500000.0
2005-11-21 04:27:00,1.1897,1.18978,1.1897,1.18978,19200000.0
2005-11-21 04:28:00,1.1896,1.1896,1.1896,1.1896,7200000.0
2005-11-21 04:29:00,1.18962,1.18962,1.18939,1.18946,130600001.0
2005-11-21 04:30:00,1.18947,1.18962,1.18947,1.18962,52600000.0
2005-11-21 04:31:00,1.18965,1.18965,1.18955,1.1896,31100000.0
2005-11-21 04:32:00,1.18952,1.18962,1.18952,1.1896,55799999.0
2005-11-21 04:33:00,1.18956,1.18965,1.18955,1.18963,82900000.0
2005-11-21 04:34:00,1.18971,1.18988,1.18967,1.18985,95200001.0
2005-11-21 04:35:00,1.18992,1.18992,1.1899,1.1899,24100001.0
2005-11-21 04:36:00,1.18987,1.18995,1.18987,1.18995,68699999.0
2005-11-21 04:37:00,1.1899,1.18992,1.1899,1.18992,25700000.0
2005-11-21 04:38:00,1.1899,1.18995,1.18987,1.1899,60900000.0
2005-11-21 04:39:00,1.18988,1.1899,1.18988,1.1899,63599998.0
2005-11-21 04:40:00,1.18988,1.1899,1.18985,1.18985,99500001.0
2005-11-21 04:41:00,1.1899,1.1899,1.18985,1.18985,67200001.0
2005-11-21 04:42:00,1.1899,1.1899,1.1899,1.1899,32400000.0
2005-11-21 04:43:00,1.18988,1.18995,1.1898,1.1899,65200001.0
2005-11-21 04:44:00,1.1899,1.1899,1.1899,1.1899,38400000.0
2005-11-21 04:45:00,1.18985,1.18985,1.18985,1.18985,7200000.0
2005-11-21 04:46:00,1.1899,1.18992,1.18985,1.1899,131799998.0
2005-11-21 04:47:00,1.18985,1.18995,1.18985,1.18987,87600002.0
2005-11-21 04:48:00,1.1899,1.1899,1.18985,1.18985,27100000.0
2005-11-21 04:49:00,1.1899,1.1899,1.18982,1.18985,96900001.0
2005-11-21 04:50:00,1.18985,1.18995,1.18985,1.18985,59200000.0
2005-11-21 04:51:00,1.18995,1.18995,1.18985,1.1899,91599998.0
2005-11-21 04:52:00,1.1899,1.1899,1.1898,1.18987,102100001.0
2005-11-21 04:53:00,1.18987,1.18995,1.18985,1.1899,15200000.0
2005-11-21 04:54:00,1.1899,1.18992,1.18985,1.1899,56599998.0
2005-11-21 04:55:00,1.18985,1.18995,1.18985,1.18992,70300001.0
2005-11-21 04:56:00,1.18985,1.18995,1.18982,1.1899,23200000.0
2005-11-21 04:57:00,1.18995,1.18995,1.18985,1.1899,20699999.0
2005-11-21 04:58:00,1.1899,1.1899,1.1899,1.1899,41900000.0
2005-11-21 04:59:00,1.18987,1.1899,1.18982,1.18987,131099999.0
2005-11-21 05:00:00,1.18993,1.18993,1.18987,1.18987,10400000.0
2005-11-21 05:01:00,1.19,1.19,1.18995,1.19,83099999.0
2005-11-21 05:02:00,1.19,1.19007,1.18993,1.19,134700001.0
2005-11-21 05:03:00,1.19002,1.19005,1.19002,1.19005,35200001.0
2005-11-21 05:04:00,1.18995,1.19005,1.18995,1.19,86400000.0
2005-11-21 05:05:00,1.19,1.19,1.19,1.19,23100000.0
2005-11-21 05:06:00,1.19,1.19,1.19,1.19,7700000.0
2005-11-21 05:07:00,1.19008,1.19008,1.18992,1.19,119099998.0
2005-11-21 05:08:00,1.19,1.19,1.19,1.19,20700001.0
2005-11-21 05:09:00,1.19,1.19005,1.18992,1.18993,153199999.0
2005-11-21 05:10:00,1.18995,1.19,1.18992,1.18998,117900002.0
2005-11-21 05:11:00,1.19002,1.19002,1.18995,1.18995,10400000.0
2005-11-21 05:12:00,1.19005,1.19005,1.19,1.19,32400000.0
2005-11-21 05:13:00,1.18992,1.19002,1.18992,1.18998,39600000.0
2005-11-21 05:14:00,1.19002,1.19002,1.18995,1.19,71499999.0
2005-11-21 05:15:00,1.18995,1.19,1.18993,1.18993,47100001.0
2005-11-21 05:16:00,1.19005,1.19007,1.18995,1.18995,29690000.0
2005-11-21 05:17:00,1.19,1.19002,1.18995,1.18995,99899999.0
2005-11-21 05:18:00,1.18998,1.19005,1.18998,1.19,82600002.0
2005-11-21 05:19:00,1.19,1.19,1.18992,1.18992,82299999.0
2005-11-21 05:20:00,1.19008,1.19008,1.18995,1.19,8800000.0
2005-11-21 05:21:00,1.19,1.19,1.19,1.19,32800000.0
2005-11-21 05:22:00,1.19,1.19,1.18995,1.19,46400002.0
2005-11-21 05:23:00,1.19,1.19011,1.18998,1.19007,94500001.0
2005-11-21 05:24:00,1.19015,1.19015,1.19015,1.19015,4000000.0
2005-11-21 05:25:00,1.1901,1.1901,1.1901,1.1901,3200000.0
2005-11-21 05:26:00,1.1901,1.19015,1.19005,1.19005,34300000.0
2005-11-21 05:27:00,1.19005,1.1901,1.19005,1.1901,21500000.0
2005-11-21 05:28:00,1.19017,1.19023,1.19017,1.19023,52600000.0
2005-11-21 05:29:00,1.1903,1.1903,1.19025,1.1903,59200000.0
2005-11-21 05:30:00,1.19022,1.1903,1.19022,1.19025,123600002.0
2005-11-21 05:31:00,1.1903,1.19035,1.19022,1.1903,55800001.0
2005-11-21 05:32:00,1.19035,1.19035,1.19035,1.19035,6400000.0
2005-11-21 05:33:00,1.1903,1.1903,1.1903,1.1903,4300000.0
2005-11-21 05:34:00,1.19025,1.1903,1.19022,1.19022,68600000.0
2005-11-21 05:35:00,1.1903,1.1903,1.19028,1.19028,17500000.0
2005-11-21 05:36:00,1.1903,1.19035,1.1903,1.19035,51400000.0
2005-11-21 05:37:00,1.19025,1.1903,1.19025,1.1903,60000000.0
2005-11-21 05:38:00,1.1903,1.19035,1.1902,1.1902,53099998.0
2005-11-21 05:39:00,1.1903,1.19035,1.19025,1.19035,82000000.0
2005-11-21 05:40:00,1.19028,1.19035,1.19025,1.1903,91100000.0
2005-11-21 05:41:00,1.19031,1.19031,1.19024,1.19027,31100001.0
2005-11-21 05:42:00,1.19028,1.19028,1.19013,1.19013,102600000.0
2005-11-21 05:43:00,1.19008,1.19016,1.18996,1.19016,137699997.0
2005-11-21 05:44:00,1.19003,1.19009,1.19003,1.19009,104999999.0
2005-11-21 05:45:00,1.19,1.19015,1.19,1.19005,104600001.0
2005-11-21 05:46:00,1.1901,1.19015,1.1901,1.19015,14400000.0
2005-11-21 05:47:00,1.1901,1.19012,1.19002,1.1901,120500000.0
2005-11-21 05:48:00,1.19005,1.1901,1.19005,1.1901,66800001.0
2005-11-21 05:49:00,1.19012,1.19019,1.19004,1.19004,158299998.0
2005-11-21 05:50:00,1.19005,1.19013,1.19005,1.1901,96100001.0
2005-11-21 05:51:00,1.19001,1.19014,1.19001,1.19005,117599998.0
2005-11-21 05:52:00,1.19015,1.19015,1.19002,1.19002,177000000.0
2005-11-21 05:53:00,1.19008,1.19015,1.19,1.19015,129800002.0
2005-11-21 05:54:00,1.19015,1.19015,1.1901,1.1901,27700000.0
2005-11-21 05:55:00,1.1901,1.1901,1.18998,1.19004,131999999.0
2005-11-21 05:56:00,1.18998,1.19,1.18998,1.19,28800000.0
2005-11-21 05:57:00,1.18995,1.19,1.18995,1.19,115600001.0
2005-11-21 05:58:00,1.19,1.19005,1.18995,1.18995,151300003.0
2005-11-21 05:59:00,1.18992,1.18992,1.18988,1.18988,29500000.0
2005-11-21 06:00:00,1.18993,1.18995,1.18974,1.18974,43900000.0
2005-11-21 06:01:00,1.1896,1.18965,1.1895,1.1896,50100000.0
2005-11-21 06:02:00,1.18955,1.18965,1.1895,1.18955,78400001.0
2005-11-21 06:03:00,1.18963,1.19,1.18963,1.18991,175600001.0
2005-11-21 06:04:00,1.18984,1.18984,1.18968,1.18968,83100000.0
2005-11-21 06:05:00,1.18975,1.18975,1.18962,1.18965,63300000.0
2005-11-21 06:06:00,1.1897,1.1897,1.18965,1.18965,35000000.0
2005-11-21 06:07:00,1.18972,1.18972,1.18956,1.18962,59499999.0
2005-11-21 06:08:00,1.18971,1.18981,1.1897,1.18974,113600000.0
2005-11-21 06:09:00,1.1897,1.1897,1.18965,1.18965,58100001.0
2005-11-21 06:10:00,1.18978,1.18978,1.1896,1.18972,31100000.0
2005-11-21 06:11:00,1.18965,1.18975,1.18965,1.18968,56199999.0
2005-11-21 06:12:00,1.18965,1.1897,1.1896,1.1896,81199999.0
2005-11-21 06:13:00,1.18965,1.1897,1.18965,1.1897,42700002.0
2005-11-21 06:14:00,1.1897,1.1897,1.18965,1.1897,77200000.0
2005-11-21 06:15:00,1.1897,1.18975,1.18962,1.18975,119000000.0
2005-11-21 06:16:00,1.18971,1.18981,1.18968,1.18981,121599999.0
2005-11-21 06:17:00,1.1898,1.18985,1.18975,1.1898,78699999.0
2005-11-21 06:18:00,1.18982,1.18987,1.18975,1.1898,142300001.0
2005-11-21 06:19:00,1.18985,1.18985,1.18977,1.1898,95300001.0
2005-11-21 06:20:00,1.18977,1.1898,1.18977,1.1898,82000001.0
2005-11-21 06:21:00,1.18973,1.18978,1.18968,1.18973,86600002.0
2005-11-21 06:22:00,1.18975,1.18981,1.18973,1.18981,35500000.0
2005-11-21 06:23:00,1.18975,1.1898,1.18975,1.1898,57600001.0
2005-11-21 06:24:00,1.1898,1.18982,1.18975,1.1898,42600000.0
2005-11-21 06:25:00,1.18975,1.18975,1.1896,1.1896,12100000.0
2005-11-21 06:26:00,1.18975,1.18979,1.18965,1.18965,52999998.0
2005-11-21 06:27:00,1.1897,1.1897,1.18965,1.18968,64500000.0
2005-11-21 06:28:00,1.18965,1.18975,1.1896,1.1896,66500002.0
2005-11-21 06:29:00,1.18965,1.18975,1.18965,1.1897,115900002.0
2005-11-21 06:30:00,1.18972,1.18972,1.18972,1.18972,27100000.0
2005-11-21 06:31:00,1.1897,1.18975,1.18965,1.18965,115599997.0
2005-11-21 06:32:00,1.18966,1.18966,1.18964,1.18964,9700000.0
2005-11-21 06:33:00,1.18962,1.18962,1.18949,1.18962,81200001.0
2005-11-21 06:34:00,1.1896,1.18968,1.1896,1.18968,38000000.0
2005-11-21 06:35:00,1.18965,1.18975,1.18965,1.18965,104199998.0
2005-11-21 06:36:00,1.18962,1.18962,1.18962,1.18962,3200000.0
2005-11-21 06:37:00,1.1897,1.18972,1.18965,1.1897,95799999.0
2005-11-21 06:38:00,1.18974,1.18974,1.18953,1.18953,25700000.0
2005-11-21 06:39:00,1.18958,1.1896,1.18955,1.1896,38499999.0
2005-11-21 06:40:00,1.18965,1.18965,1.18955,1.18963,104700000.0
2005-11-21 06:41:00,1.1896,1.18962,1.18953,1.1896,53100000.0
2005-11-21 06:42:00,1.1896,1.18965,1.18953,1.1896,122699999.0
2005-11-21 06:43:00,1.18955,1.1896,1.18955,1.1896,89199997.0
2005-11-21 06:44:00,1.18952,1.18962,1.18952,1.18955,33700000.0
2005-11-21 06:45:00,1.18958,1.18959,1.18947,1.18947,48800001.0
2005-11-21 06:46:00,1.18955,1.18955,1.18945,1.18945,12600000.0
2005-11-21 06:47:00,1.18945,1.18955,1.18945,1.1895,112599998.0
2005-11-21 06:48:00,1.1895,1.18953,1.18945,1.18953,84000001.0
2005-11-21 06:49:00,1.18946,1.18946,1.1893,1.1893,19900000.0
2005-11-21 06:50:00,1.18932,1.1894,1.1893,1.1894,69600001.0
2005-11-21 06:51:00,1.18938,1.1894,1.1891,1.1894,98800002.0
2005-11-21 06:52:00,1.1894,1.18945,1.1893,1.18935,99900001.0
2005-11-21 06:53:00,1.18934,1.18934,1.18932,1.18932,36900000.0
2005-11-21 06:54:00,1.1893,1.1893,1.1893,1.1893,2500000.0
2005-11-21 06:55:00,1.18935,1.18935,1.1893,1.1893,43700000.0
2005-11-21 06:56:00,1.1893,1.18935,1.1893,1.1893,153000002.0
2005-11-21 06:57:00,1.18926,1.18926,1.18919,1.18919,49400000.0
2005-11-21 06:58:00,1.1892,1.1892,1.1892,1.1892,44800000.0
2005-11-21 06:59:00,1.1891,1.18925,1.1891,1.1892,119300000.0
2005-11-21 07:00:00,1.18915,1.1892,1.18915,1.18915,115300001.0
2005-11-21 07:01:00,1.18925,1.18925,1.18915,1.18915,100200000.0
2005-11-21 07:02:00,1.1892,1.1892,1.18912,1.18912,61100000.0
2005-11-21 07:03:00,1.18928,1.18929,1.1892,1.18929,63100001.0
2005-11-21 07:04:00,1.18925,1.1893,1.1892,1.1893,104000000.0
2005-11-21 07:05:00,1.18932,1.18935,1.18929,1.18933,155200002.0
2005-11-21 07:06:00,1.18938,1.18942,1.18933,1.18933,52900000.0
2005-11-21 07:07:00,1.1893,1.18932,1.18925,1.18925,49900001.0
2005-11-21 07:08:00,1.18925,1.18925,1.18925,1.18925,51000000.0
2005-11-21 07:09:00,1.18925,1.1894,1.18924,1.1894,134100001.0
2005-11-21 07:10:00,1.18945,1.1895,1.18932,1.1895,61999999.0
2005-11-21 07:11:00,1.1895,1.1895,1.1895,1.1895,25500000.0
2005-11-21 07:12:00,1.18945,1.18955,1.18945,1.18948,36100000.0
2005-11-21 07:13:00,1.1895,1.18955,1.18942,1.1895,21100000.0
2005-11-21 07:14:00,1.18943,1.18945,1.18941,1.18945,80999999.0
2005-11-21 07:15:00,1.18941,1.18941,1.18935,1.18938,42400000.0
2005-11-21 07:16:00,1.18941,1.18951,1.18933,1.18937,29900000.0
2005-11-21 07:17:00,1.18937,1.18944,1.18936,1.18942,88800001.0
2005-11-21 07:18:00,1.18945,1.1895,1.18945,1.1895,117899999.0
2005-11-21 07:19:00,1.18945,1.1895,1.18945,1.1895,22299999.0
2005-11-21 07:20:00,1.18943,1.18951,1.18937,1.18949,112100000.0
2005-11-21 07:21:00,1.18945,1.18956,1.18941,1.18956,164200000.0
2005-11-21 07:22:00,1.18955,1.1896,1.18955,1.1896,20800000.0
2005-11-21 07:23:00,1.1896,1.1896,1.1896,1.1896,25600000.0
2005-11-21 07:24:00,1.18962,1.18962,1.18955,1.18955,74500000.0
2005-11-21 07:25:00,1.1896,1.18965,1.18955,1.18955,162099999.0
2005-11-21 07:26:00,1.1896,1.18962,1.18955,1.18955,49800000.0
2005-11-21 07:27:00,1.1896,1.1896,1.18958,1.18958,44900001.0
2005-11-21 07:28:00,1.18955,1.18968,1.18955,1.1896,136400000.0
2005-11-21 07:29:00,1.18952,1.1896,1.18952,1.1896,20200000.0
2005-11-21 07:30:00,1.18953,1.18953,1.18944,1.18951,92200000.0
2005-11-21 07:31:00,1.18953,1.18966,1.18952,1.18966,153200000.0
2005-11-21 07:32:00,1.18975,1.18975,1.1897,1.1897,19300000.0
2005-11-21 07:33:00,1.1897,1.18972,1.18965,1.1897,196300004.0
2005-11-21 07:34:00,1.1897,1.1897,1.18965,1.1897,80300002.0
2005-11-21 07:35:00,1.18965,1.18975,1.18965,1.1897,24200000.0
2005-11-21 07:36:00,1.1897,1.18975,1.18962,1.18968,79600001.0
2005-11-21 07:37:00,1.1897,1.1897,1.1897,1.1897,7300000.0
2005-11-21 07:38:00,1.18975,1.18975,1.18965,1.1897,25700001.0
2005-11-21 07:39:00,1.18965,1.1897,1.18965,1.18967,76000000.0
2005-11-21 07:40:00,1.18965,1.1897,1.18965,1.18968,92400001.0
2005-11-21 07:41:00,1.18965,1.18965,1.18965,1.18965,5200000.0
2005-11-21 07:42:00,1.18967,1.18975,1.18965,1.18975,99200001.0
2005-11-21 07:43:00,1.18975,1.18975,1.18965,1.18965,1600000.0
2005-11-21 07:44:00,1.1897,1.18975,1.1896,1.18975,143000002.0
2005-11-21 07:45:00,1.18962,1.18977,1.18962,1.18975,102100002.0
2005-11-21 07:46:00,1.18967,1.1897,1.18967,1.1897,14400000.0
2005-11-21 07:47:00,1.18965,1.1897,1.18965,1.1897,27100001.0
2005-11-21 07:48:00,1.1897,1.18975,1.1897,1.1897,143999999.0
2005-11-21 07:49:00,1.18968,1.1897,1.18935,1.18936,162099998.0
2005-11-21 07:50:00,1.18945,1.1896,1.18945,1.1896,11900000.0
2005-11-21 07:51:00,1.1897,1.18972,1.18965,1.18965,139000000.0
2005-11-21 07:52:00,1.1897,1.1897,1.18965,1.18965,53400000.0
2005-11-21 07:53:00,1.18968,1.18968,1.18963,1.18963,19100000.0
2005-11-21 07:54:00,1.1896,1.18965,1.18955,1.18955,136500003.0
2005-11-21 07:55:00,1.1897,1.18994,1.1897,1.18994,71700000.0
2005-11-21 07:56:00,1.18993,1.19004,1.18993,1.19004,6700000.0
2005-11-21 07:57:00,1.19,1.19,1.18998,1.18998,40000000.0
2005-11-21 07:58:00,1.18998,1.18998,1.18987,1.18992,31900000.0
2005-11-21 07:59:00,1.18987,1.18993,1.18985,1.18985,93200001.0
2005-11-21 08:00:00,1.18985,1.18995,1.18985,1.18995,110999998.0
2005-11-21 08:01:00,1.18988,1.19002,1.18988,1.19002,20700000.0
2005-11-21 08:02:00,1.18995,1.19005,1.18995,1.19,30100000.0
2005-11-21 08:03:00,1.18997,1.19005,1.18995,1.19005,15000000.0
2005-11-21 08:04:00,1.18998,1.19005,1.18995,1.19005,64400001.0
2005-11-21 08:05:00,1.19,1.19002,1.18995,1.19,199700003.0
2005-11-21 08:06:00,1.19005,1.19005,1.19,1.19005,29300001.0
2005-11-21 08:07:00,1.19002,1.19009,1.18999,1.19008,48400000.0
2005-11-21 08:08:00,1.1901,1.1901,1.19003,1.19003,20100000.0
2005-11-21 08:09:00,1.18999,1.18999,1.18972,1.18972,92800003.0
2005-11-21 08:10:00,1.18983,1.19001,1.18977,1.19001,105400000.0
2005-11-21 08:11:00,1.18999,1.19001,1.18984,1.19001,52900002.0
2005-11-21 08:12:00,1.19005,1.19005,1.19,1.19,45300000.0
2005-11-21 08:13:00,1.19003,1.19007,1.18995,1.18995,58799999.0
2005-11-21 08:14:00,1.18995,1.19005,1.18995,1.19,47299999.0
2005-11-21 08:15:00,1.19,1.19002,1.18995,1.18995,75799999.0
2005-11-21 08:16:00,1.19,1.19,1.18995,1.18995,29800000.0
2005-11-21 08:17:00,1.19,1.19,1.18995,1.18997,56600000.0
2005-11-21 08:18:00,1.18998,1.18998,1.1899,1.18998,16800000.0
2005-11-21 08:19:00,1.18995,1.18995,1.1899,1.18995,40500000.0
2005-11-21 08:20:00,1.1899,1.1899,1.1899,1.1899,109000001.0
2005-11-21 08:21:00,1.18995,1.18995,1.18985,1.1899,71500000.0
2005-11-21 08:22:00,1.1899,1.18992,1.18988,1.1899,45200000.0
2005-11-21 08:23:00,1.1899,1.18995,1.18985,1.1899,61700001.0
2005-11-21 08:24:00,1.18985,1.18989,1.18979,1.18989,97400001.0
2005-11-21 08:25:00,1.18991,1.18998,1.18989,1.18998,143400001.0
2005-11-21 08:26:00,1.19001,1.19001,1.18991,1.18997,67299998.0
2005-11-21 08:27:00,1.1898,1.18995,1.1898,1.18992,76200000.0
2005-11-21 08:28:00,1.1899,1.1899,1.1899,1.1899,2400000.0
2005-11-21 08:29:00,1.1899,1.1899,1.1898,1.1898,73899998.0
2005-11-21 08:30:00,1.18983,1.18993,1.18983,1.1899,36500000.0
2005-11-21 08:31:00,1.18988,1.18988,1.18968,1.1897,150000001.0
2005-11-21 08:32:00,1.18978,1.18986,1.18973,1.1898,83200000.0
2005-11-21 08:33:00,1.18975,1.18985,1.18975,1.18985,119100001.0
2005-11-21 08:34:00,1.18981,1.18992,1.1898,1.18992,62400000.0
2005-11-21 08:35:00,1.18998,1.18998,1.18985,1.18993,140200001.0
2005-11-21 08:36:00,1.18993,1.18993,1.18985,1.18985,31900001.0
2005-11-21 08:37:00,1.18987,1.18987,1.18983,1.18983,17500000.0
2005-11-21 08:38:00,1.1898,1.1898,1.18973,1.18977,130000000.0
2005-11-21 08:39:00,1.18976,1.18983,1.18964,1.18973,79599999.0
2005-11-21 08:40:00,1.1896,1.1896,1.18957,1.18957,40800000.0
2005-11-21 08:41:00,1.1895,1.18955,1.1894,1.1894,102800000.0
2005-11-21 08:42:00,1.18947,1.18959,1.18947,1.18959,102999998.0
2005-11-21 08:43:00,1.18975,1.18989,1.1897,1.1897,168899994.0
2005-11-21 08:44:00,1.18975,1.18975,1.18975,1.18975,9700000.0
2005-11-21 08:45:00,1.1897,1.18973,1.18968,1.1897,131300002.0
2005-11-21 08:46:00,1.1897,1.18972,1.1897,1.18972,11600000.0
2005-11-21 08:47:00,1.18973,1.18982,1.18967,1.18969,92500002.0
2005-11-21 08:48:00,1.1896,1.1896,1.18955,1.18955,63500000.0
2005-11-21 08:49:00,1.18971,1.18984,1.18971,1.18984,33500000.0
2005-11-21 08:50:00,1.18985,1.18995,1.18985,1.18995,52100000.0
2005-11-21 08:51:00,1.1899,1.1899,1.1899,1.1899,18799999.0
2005-11-21 08:52:00,1.1899,1.18992,1.1899,1.18992,147000003.0
2005-11-21 08:53:00,1.18989,1.18991,1.1897,1.1897,138600001.0
2005-11-21 08:54:00,1.18966,1.18982,1.18966,1.18982,70699999.0
2005-11-21 08:55:00,1.1898,1.18981,1.1897,1.18977,71700001.0
2005-11-21 08:56:00,1.1897,1.18975,1.1897,1.18975,146100000.0
2005-11-21 08:57:00,1.18974,1.18982,1.18971,1.18973,131900003.0
2005-11-21 08:58:00,1.1898,1.18987,1.18972,1.1898,39200000.0
2005-11-21 08:59:00,1.1898,1.18985,1.1898,1.1898,137700002.0
2005-11-21 09:00:00,1.18976,1.1898,1.18973,1.18973,62499999.0
2005-11-21 09:01:00,1.18978,1.18982,1.18978,1.18982,25500001.0
2005-11-21 09:02:00,1.1899,1.18995,1.18982,1.18982,53200000.0
2005-11-21 09:03:00,1.1899,1.18995,1.18985,1.1899,201799997.0
2005-11-21 09:04:00,1.1899,1.18992,1.1899,1.1899,61200001.0
2005-11-21 09:05:00,1.18988,1.18988,1.18978,1.18978,110199997.0
2005-11-21 09:06:00,1.18971,1.18975,1.18961,1.18961,77700001.0
2005-11-21 09:07:00,1.18958,1.18958,1.18947,1.18947,23400001.0
2005-11-21 09:08:00,1.18941,1.18952,1.1894,1.18947,137600002.0
2005-11-21 09:09:00,1.18933,1.18938,1.18933,1.18938,52300000.0
2005-11-21 09:10:00,1.18928,1.18941,1.18923,1.18941,70100000.0
2005-11-21 09:11:00,1.18933,1.18942,1.18933,1.1894,119400001.0
2005-11-21 09:12:00,1.18944,1.18951,1.18939,1.18947,87000003.0
2005-11-21 09:13:00,1.18936,1.18936,1.18929,1.18929,18700000.0
2005-11-21 09:14:00,1.18939,1.18939,1.18936,1.18936,7500000.0
2005-11-21 09:15:00,1.1894,1.1894,1.18935,1.18935,58500000.0
2005-11-21 09:16:00,1.1894,1.1894,1.18937,1.18937,58799999.0
2005-11-21 09:17:00,1.18934,1.18934,1.18918,1.18918,76500000.0
2005-11-21 09:18:00,1.18921,1.18927,1.18921,1.18927,46499999.0
2005-11-21 09:19:00,1.18936,1.18948,1.18936,1.18942,36700000.0
2005-11-21 09:20:00,1.1895,1.1895,1.1894,1.1895,80500002.0
2005-11-21 09:21:00,1.18942,1.18942,1.18938,1.18938,7800000.0
2005-11-21 09:22:00,1.1895,1.18976,1.1895,1.18976,40400000.0
2005-11-21 09:23:00,1.18973,1.18982,1.18973,1.18982,37799999.0
2005-11-21 09:24:00,1.1899,1.1899,1.18965,1.18965,74799999.0
2005-11-21 09:25:00,1.18971,1.1898,1.18944,1.18944,119899998.0
2005-11-21 09:26:00,1.18959,1.18971,1.18959,1.18971,17500000.0
2005-11-21 09:27:00,1.18988,1.18989,1.18982,1.18982,49000000.0
2005-11-21 09:28:00,1.18985,1.18985,1.18977,1.1898,11100000.0
2005-11-21 09:29:00,1.18978,1.18985,1.18978,1.18985,8000000.0
2005-11-21 09:30:00,1.1898,1.1898,1.18978,1.18978,67300001.0
2005-11-21 09:31:00,1.1898,1.1898,1.1898,1.1898,22400000.0
2005-11-21 09:32:00,1.18975,1.1898,1.18975,1.1898,101800001.0
2005-11-21 09:33:00,1.18965,1.18965,1.18955,1.18955,25400000.0
2005-11-21 09:34:00,1.18935,1.18935,1.18935,1.18935,12000000.0
2005-11-21 09:35:00,1.1894,1.18945,1.1894,1.18945,18000000.0
2005-11-21 09:36:00,1.18944,1.18944,1.18943,1.18943,16200000.0
2005-11-21 09:37:00,1.18952,1.18963,1.18952,1.18955,85400000.0
2005-11-21 09:38:00,1.1896,1.18965,1.18953,1.1896,84800000.0
2005-11-21 09:39:00,1.1896,1.18965,1.18955,1.18962,136800002.0
2005-11-21 09:40:00,1.18956,1.18959,1.18956,1.18959,7200000.0
2005-11-21 09:41:00,1.18942,1.1895,1.18942,1.18945,47900001.0
2005-11-21 09:42:00,1.18955,1.18955,1.18947,1.18955,28500000.0
2005-11-21 09:43:00,1.1895,1.18958,1.1895,1.1895,73499999.0
2005-11-21 09:44:00,1.18945,1.18955,1.18945,1.1895,65500000.0
2005-11-21 09:45:00,1.18945,1.1895,1.18945,1.1895,15600000.0
2005-11-21 09:46:00,1.18955,1.18955,1.18955,1.18955,500000.0
2005-11-21 09:47:00,1.18942,1.18952,1.18942,1.1895,137400000.0
2005-11-21 09:48:00,1.1895,1.1895,1.18948,1.18948,36900000.0
2005-11-21 09:49:00,1.18952,1.18952,1.1895,1.1895,12700000.0
2005-11-21 09:50:00,1.18945,1.1895,1.18945,1.1895,12800000.0
2005-11-21 09:51:00,1.18953,1.18957,1.1895,1.18957,59900000.0
2005-11-21 09:52:00,1.18942,1.18952,1.18942,1.18947,39199999.0
2005-11-21 09:53:00,1.18951,1.18958,1.18944,1.18958,74499998.0
2005-11-21 09:54:00,1.18963,1.18966,1.18957,1.18957,45300000.0
2005-11-21 09:55:00,1.18963,1.1899,1.18963,1.1899,78700000.0
2005-11-21 09:56:00,1.18986,1.18986,1.18966,1.18966,55000002.0
2005-11-21 09:57:00,1.1896,1.18965,1.18952,1.18955,152999999.0
2005-11-21 09:58:00,1.1896,1.1896,1.1896,1.1896,72900002.0
2005-11-21 09:59:00,1.18955,1.18957,1.18949,1.18957,71800002.0
2005-11-21 10:00:00,1.18955,1.1896,1.18955,1.1896,74800000.0
2005-11-21 10:01:00,1.18948,1.18948,1.18928,1.18928,59600000.0
2005-11-21 10:02:00,1.18918,1.1892,1.18906,1.18908,91200000.0
2005-11-21 10:03:00,1.18915,1.18915,1.18905,1.18905,48200001.0
2005-11-21 10:04:00,1.18915,1.18915,1.18902,1.18905,109699999.0
2005-11-21 10:05:00,1.18907,1.18907,1.189,1.189,14800000.0
2005-11-21 10:06:00,1.18903,1.18903,1.18872,1.18875,27500000.0
2005-11-21 10:07:00,1.1884,1.1884,1.18809,1.18809,34800000.0
2005-11-21 10:08:00,1.18802,1.18803,1.18765,1.18798,54400001.0
2005-11-21 10:09:00,1.18796,1.18806,1.18793,1.18806,35100000.0
2005-11-21 10:10:00,1.18809,1.18823,1.18809,1.18823,84999999.0
2005-11-21 10:11:00,1.18836,1.18844,1.18834,1.18834,48200000.0
2005-11-21 10:12:00,1.18822,1.1884,1.18822,1.1884,93700001.0
2005-11-21 10:13:00,1.1884,1.18845,1.1884,1.18845,66500000.0
2005-11-21 10:14:00,1.18838,1.18838,1.18827,1.18832,133200001.0
2005-11-21 10:15:00,1.18832,1.18832,1.18804,1.18815,91800001.0
2005-11-21 10:16:00,1.18817,1.18825,1.1881,1.1881,131100002.0
2005-11-21 10:17:00,1.18819,1.18829,1.18816,1.18816,130100000.0
2005-11-21 10:18:00,1.18819,1.18827,1.1881,1.18815,144700001.0
2005-11-21 10:19:00,1.18814,1.18818,1.18807,1.18807,83200000.0
2005-11-21 10:20:00,1.18807,1.18815,1.188,1.18815,101900000.0
2005-11-21 10:21:00,1.18802,1.1881,1.18785,1.1881,93700000.0
2005-11-21 10:22:00,1.18805,1.18815,1.18805,1.1881,132800001.0
2005-11-21 10:23:00,1.18806,1.18806,1.18796,1.18796,32800000.0
2005-11-21 10:24:00,1.18802,1.18802,1.18771,1.1878,64700000.0
2005-11-21 10:25:00,1.1878,1.18785,1.18772,1.1878,133200000.0
2005-11-21 10:26:00,1.18783,1.18783,1.18782,1.18783,31900001.0
2005-11-21 10:27:00,1.18788,1.18793,1.18787,1.18793,52600000.0
2005-11-21 10:28:00,1.18795,1.18801,1.1879,1.18795,110800000.0
2005-11-21 10:29:00,1.18793,1.18799,1.18782,1.18782,187799999.0
2005-11-21 10:30:00,1.18777,1.18781,1.18776,1.18781,78300002.0
2005-11-21 10:31:00,1.18794,1.188,1.18794,1.18797,46900000.0
2005-11-21 10:32:00,1.18805,1.18809,1.18799,1.18799,30300000.0
2005-11-21 10:33:00,1.18803,1.18832,1.18803,1.18831,73299999.0
2005-11-21 10:34:00,1.18827,1.18852,1.18827,1.18848,115300003.0
2005-11-21 10:35:00,1.18843,1.18857,1.18843,1.18857,120500004.0
2005-11-21 10:36:00,1.18863,1.18866,1.18853,1.18862,148100004.0
2005-11-21 10:37:00,1.18845,1.18845,1.18795,1.18796,89300001.0
2005-11-21 10:38:00,1.18795,1.18795,1.18782,1.18782,154399999.0
2005-11-21 10:39:00,1.18793,1.1881,1.18793,1.18805,58299999.0
2005-11-21 10:40:00,1.18805,1.18826,1.18805,1.18826,80700001.0
2005-11-21 10:41:00,1.18827,1.18835,1.18825,1.18825,116500000.0
2005-11-21 10:42:00,1.1883,1.18835,1.18827,1.18835,57800001.0
2005-11-21 10:43:00,1.18832,1.18832,1.18809,1.18813,29300000.0
2005-11-21 10:44:00,1.18798,1.188,1.18785,1.18799,122700001.0
2005-11-21 10:45:00,1.18809,1.18825,1.18807,1.1882,34200000.0
2005-11-21 10:46:00,1.18817,1.18827,1.18815,1.1882,103099998.0
2005-11-21 10:47:00,1.18815,1.1882,1.18815,1.1882,28200000.0
2005-11-21 10:48:00,1.1882,1.18827,1.18815,1.1882,83899999.0
2005-11-21 10:49:00,1.18823,1.18831,1.18815,1.18827,106300001.0
2005-11-21 10:50:00,1.18821,1.18821,1.18804,1.18817,60100000.0
2005-11-21 10:51:00,1.18809,1.18809,1.18792,1.18798,109799998.0
2005-11-21 10:52:00,1.18792,1.18798,1.1878,1.18788,93100000.0
2005-11-21 10:53:00,1.18792,1.18795,1.18792,1.18794,73999998.0
2005-11-21 10:54:00,1.188,1.18805,1.18795,1.18805,69399999.0
2005-11-21 10:55:00,1.18805,1.18812,1.18805,1.18805,186399998.0
2005-11-21 10:56:00,1.18807,1.18819,1.18807,1.18818,70400000.0
2005-11-21 10:57:00,1.18812,1.18819,1.18798,1.18798,135700002.0
2005-11-21 10:58:00,1.188,1.18805,1.18792,1.188,130999999.0
2005-11-21 10:59:00,1.18805,1.18805,1.18797,1.188,24700000.0
2005-11-21 11:00:00,1.18795,1.18814,1.18795,1.18808,101300001.0
2005-11-21 11:01:00,1.1881,1.18812,1.18805,1.1881,79299997.0
2005-11-21 11:02:00,1.188,1.188,1.18776,1.1879,113500003.0
2005-11-21 11:03:00,1.1879,1.18797,1.18783,1.18797,118499999.0
2005-11-21 11:04:00,1.18792,1.18792,1.18769,1.18772,82300001.0
2005-11-21 11:05:00,1.1877,1.18774,1.18765,1.18765,36900000.0
2005-11-21 11:06:00,1.18758,1.18758,1.18747,1.18752,172999999.0
2005-11-21 11:07:00,1.18753,1.18761,1.18737,1.18737,75199999.0
2005-11-21 11:08:00,1.1873,1.18733,1.18725,1.1873,66500000.0
2005-11-21 11:09:00,1.18722,1.18729,1.18722,1.18722,58700000.0
2005-11-21 11:10:00,1.18721,1.1873,1.1872,1.18728,36900000.0
2005-11-21 11:11:00,1.18728,1.18735,1.18722,1.18735,196399999.0
2005-11-21 11:12:00,1.18731,1.18741,1.18728,1.18732,190700001.0
2005-11-21 11:13:00,1.1873,1.1873,1.18725,1.18725,91400001.0
2005-11-21 11:14:00,1.18727,1.18738,1.18727,1.18729,118600001.0
2005-11-21 11:15:00,1.18733,1.18749,1.18733,1.18747,78900001.0
2005-11-21 11:16:00,1.18745,1.1891,1.18745,1.18909,152999998.0
2005-11-21 11:17:00,1.1891,1.18912,1.18899,1.18901,54700000.0
2005-11-21 11:18:00,1.18886,1.18886,1.18871,1.18871,44000000.0
2005-11-21 11:19:00,1.18866,1.18866,1.18841,1.18841,125300002.0
2005-11-21 11:20:00,1.18843,1.18848,1.18835,1.18835,131100000.0
2005-11-21 11:21:00,1.18843,1.1885,1.18836,1.18836,110500001.0
2005-11-21 11:22:00,1.18843,1.18848,1.18843,1.18847,97499999.0
2005-11-21 11:23:00,1.18829,1.18829,1.1881,1.1881,25800000.0
2005-11-21 11:24:00,1.18795,1.18803,1.18795,1.188,41199999.0
2005-11-21 11:25:00,1.18805,1.18805,1.18795,1.188,172600003.0
2005-11-21 11:26:00,1.188,1.18805,1.188,1.18805,94400000.0
2005-11-21 11:27:00,1.18798,1.18798,1.18787,1.18791,151100000.0
2005-11-21 11:28:00,1.1879,1.18795,1.18785,1.1879,87500001.0
2005-11-21 11:29:00,1.18784,1.18796,1.18784,1.1879,165700000.0
2005-11-21 11:30:00,1.188,1.18803,1.18795,1.188,136100002.0
2005-11-21 11:31:00,1.18798,1.18801,1.18793,1.18797,106100001.0
2005-11-21 11:32:00,1.18788,1.18788,1.18761,1.18763,146700000.0
2005-11-21 11:33:00,1.18759,1.18778,1.18759,1.18776,60300002.0
2005-11-21 11:34:00,1.1877,1.18778,1.18765,1.18765,94500000.0
2005-11-21 11:35:00,1.1877,1.18772,1.18763,1.18765,184000003.0
2005-11-21 11:36:00,1.18765,1.18775,1.18765,1.18765,142100001.0
2005-11-21 11:37:00,1.18768,1.18775,1.18767,1.18767,125299999.0
2005-11-21 11:38:00,1.18768,1.18782,1.18768,1.18782,89200002.0
2005-11-21 11:39:00,1.1878,1.18783,1.18775,1.18782,71100001.0
2005-11-21 11:40:00,1.18782,1.18794,1.18782,1.18791,102900001.0
2005-11-21 11:41:00,1.18792,1.18792,1.18774,1.18778,47400001.0
2005-11-21 11:42:00,1.18777,1.18777,1.18767,1.18767,84700001.0
2005-11-21 11:43:00,1.1877,1.18772,1.18763,1.18772,150800002.0
2005-11-21 11:44:00,1.18745,1.18756,1.18734,1.18734,81900000.0
2005-11-21 11:45:00,1.18733,1.18733,1.18721,1.18721,65400001.0
2005-11-21 11:46:00,1.18718,1.18718,1.18693,1.18713,72600001.0
2005-11-21 11:47:00,1.1871,1.1871,1.1871,1.1871,31299999.0
2005-11-21 11:48:00,1.18704,1.18718,1.18704,1.18713,39100000.0
2005-11-21 11:49:00,1.18717,1.18728,1.18715,1.18723,129799998.0
2005-11-21 11:50:00,1.18735,1.18746,1.1873,1.18733,143700001.0
2005-11-21 11:51:00,1.18734,1.18749,1.18732,1.18732,56900000.0
2005-11-21 11:52:00,1.18745,1.18766,1.18745,1.1875,149100003.0
2005-11-21 11:53:00,1.18751,1.18776,1.18751,1.18772,33700000.0
2005-11-21 11:54:00,1.18782,1.18782,1.18771,1.18775,130200001.0
2005-11-21 11:55:00,1.1879,1.18797,1.18785,1.18797,32500000.0
2005-11-21 11:56:00,1.18812,1.18841,1.18812,1.18841,130100002.0
2005-11-21 11:57:00,1.1884,1.18864,1.18835,1.18863,165399999.0
2005-11-21 11:58:00,1.18863,1.18867,1.18857,1.18857,83400001.0
2005-11-21 11:59:00,1.1886,1.18865,1.18858,1.1886,71199999.0
2005-11-21 12:00:00,1.18858,1.18858,1.18824,1.18824,21700000.0
2005-11-21 12:01:00,1.18823,1.18833,1.18823,1.18833,57700000.0
2005-11-21 12:02:00,1.18843,1.18858,1.18843,1.18858,30200001.0
2005-11-21 12:03:00,1.18863,1.18863,1.18853,1.18853,67800001.0
2005-11-21 12:04:00,1.1886,1.1886,1.18855,1.1886,78300000.0
2005-11-21 12:05:00,1.18862,1.18873,1.18862,1.18863,41500001.0
2005-11-21 12:06:00,1.18872,1.18872,1.18848,1.18848,90800001.0
2005-11-21 12:07:00,1.18854,1.18859,1.18854,1.18855,92500000.0
2005-11-21 12:08:00,1.18854,1.18857,1.18838,1.18849,117500000.0
2005-11-21 12:09:00,1.18842,1.18848,1.18839,1.18848,152299999.0
2005-11-21 12:10:00,1.18854,1.18861,1.18854,1.18861,34900000.0
2005-11-21 12:11:00,1.18857,1.18888,1.18857,1.18888,101499998.0
2005-11-21 12:12:00,1.18883,1.18897,1.18875,1.18884,114500002.0
2005-11-21 12:13:00,1.18875,1.18888,1.18875,1.1888,139400002.0
2005-11-21 12:14:00,1.18873,1.18873,1.18842,1.18842,85399999.0
2005-11-21 12:15:00,1.18837,1.18849,1.18833,1.1884,83500002.0
2005-11-21 12:16:00,1.18833,1.18846,1.18833,1.18846,44600000.0
2005-11-21 12:17:00,1.18852,1.18852,1.18835,1.18837,84299999.0
2005-11-21 12:18:00,1.1884,1.18843,1.18832,1.18832,137600000.0
2005-11-21 12:19:00,1.18844,1.18856,1.18844,1.18851,81200002.0
2005-11-21 12:20:00,1.1885,1.18852,1.18837,1.18837,97000000.0
2005-11-21 12:21:00,1.18835,1.18845,1.18835,1.1884,113200000.0
2005-11-21 12:22:00,1.18845,1.18847,1.18842,1.18844,132299999.0
2005-11-21 12:23:00,1.18842,1.18842,1.18829,1.18837,59900001.0
2005-11-21 12:24:00,1.18836,1.18836,1.18826,1.18826,53900001.0
2005-11-21 12:25:00,1.18831,1.18842,1.18831,1.18831,88400000.0
2005-11-21 12:26:00,1.18839,1.18845,1.18836,1.1884,128700002.0
2005-11-21 12:27:00,1.18834,1.18834,1.18823,1.1883,125500001.0
2005-11-21 12:28:00,1.18815,1.18816,1.1881,1.18812,144000000.0
2005-11-21 12:29:00,1.18804,1.18806,1.18793,1.18793,58200000.0
2005-11-21 12:30:00,1.18781,1.18792,1.18771,1.18792,80800000.0
2005-11-21 12:31:00,1.18785,1.18798,1.18785,1.18798,79900000.0
2005-11-21 12:32:00,1.18785,1.1879,1.1878,1.18782,108100001.0
2005-11-21 12:33:00,1.18785,1.1879,1.18785,1.18785,70300001.0
2005-11-21 12:34:00,1.18785,1.18795,1.18785,1.18785,81300001.0
2005-11-21 12:35:00,1.18793,1.1881,1.18782,1.1881,89499999.0
2005-11-21 12:36:00,1.18815,1.18821,1.18809,1.18809,128700003.0
2005-11-21 12:37:00,1.1881,1.18815,1.18805,1.1881,150400003.0
2005-11-21 12:38:00,1.18807,1.18807,1.18788,1.18805,40700000.0
2005-11-21 12:39:00,1.18805,1.18805,1.18795,1.188,84600002.0
2005-11-21 12:40:00,1.18803,1.18803,1.18787,1.18794,109000001.0
2005-11-21 12:41:00,1.1879,1.1879,1.18788,1.1879,74500000.0
2005-11-21 12:42:00,1.18788,1.18788,1.18767,1.18772,97200000.0
2005-11-21 12:43:00,1.18765,1.1877,1.18765,1.1877,32700000.0
2005-11-21 12:44:00,1.18769,1.18781,1.18769,1.18779,54500000.0
2005-11-21 12:45:00,1.18785,1.18798,1.18783,1.18798,47899999.0
2005-11-21 12:46:00,1.18805,1.18805,1.188,1.188,16000000.0
2005-11-21 12:47:00,1.188,1.18803,1.188,1.18803,28600000.0
2005-11-21 12:48:00,1.18805,1.18805,1.1879,1.188,48400000.0
2005-11-21 12:49:00,1.18792,1.18792,1.1878,1.1878,28899999.0
2005-11-21 12:50:00,1.18785,1.18799,1.18783,1.18791,59800000.0
2005-11-21 12:51:00,1.18785,1.18788,1.18774,1.18788,83999998.0
2005-11-21 12:52:00,1.18785,1.18785,1.18779,1.18783,4900000.0
2005-11-21 12:53:00,1.18765,1.18765,1.18745,1.18745,120800003.0
2005-11-21 12:54:00,1.18753,1.18753,1.18747,1.18747,2400000.0
2005-11-21 12:55:00,1.18747,1.18757,1.18747,1.18754,156600002.0
2005-11-21 12:56:00,1.1876,1.18765,1.18755,1.1876,67199999.0
2005-11-21 12:57:00,1.1876,1.18762,1.18755,1.18762,64700000.0
2005-11-21 12:58:00,1.18757,1.18767,1.18757,1.18767,1700000.0
2005-11-21 12:59:00,1.18768,1.18771,1.18762,1.18771,65099999.0
2005-11-21 13:00:00,1.18756,1.18756,1.18737,1.18743,205399996.0
2005-11-21 13:01:00,1.18757,1.18757,1.18743,1.18753,65500001.0
2005-11-21 13:02:00,1.18753,1.18773,1.18753,1.18773,4200000.0
2005-11-21 13:03:00,1.18789,1.18794,1.18782,1.18782,115100001.0
2005-11-21 13:04:00,1.18768,1.18768,1.18749,1.18749,113899999.0
2005-11-21 13:05:00,1.18749,1.18751,1.18749,1.18751,22899999.0
2005-11-21 13:06:00,1.18758,1.18758,1.18751,1.18751,60700000.0
2005-11-21 13:07:00,1.18755,1.18755,1.18745,1.18745,140099998.0
2005-11-21 13:08:00,1.1875,1.18755,1.18745,1.1875,138399999.0
2005-11-21 13:09:00,1.18747,1.18752,1.18745,1.18752,18300000.0
2005-11-21 13:10:00,1.1875,1.18755,1.1875,1.18755,49500000.0
2005-11-21 13:11:00,1.18757,1.18757,1.1875,1.1875,66100000.0
2005-11-21 13:12:00,1.18748,1.18748,1.18748,1.18748,6400000.0
2005-11-21 13:13:00,1.18744,1.18744,1.18744,1.18744,23900001.0
2005-11-21 13:14:00,1.1874,1.1874,1.1874,1.1874,63900001.0
2005-11-21 13:15:00,1.18735,1.18752,1.18735,1.18752,60000000.0
2005-11-21 13:16:00,1.1875,1.18759,1.18744,1.18744,136899997.0
2005-11-21 13:17:00,1.18753,1.18775,1.18753,1.18775,85399999.0
2005-11-21 13:18:00,1.18778,1.18778,1.18769,1.18769,36900000.0
2005-11-21 13:19:00,1.18757,1.18764,1.18751,1.18759,122699998.0
2005-11-21 13:20:00,1.1876,1.18768,1.1876,1.18768,77799999.0
2005-11-21 13:21:00,1.18766,1.18768,1.1876,1.18768,97999999.0
2005-11-21 13:22:00,1.18762,1.18775,1.18762,1.1877,87799999.0
2005-11-21 13:23:00,1.1877,1.1877,1.1877,1.1877,48900000.0
2005-11-21 13:24:00,1.18767,1.18773,1.18759,1.18773,105899999.0
2005-11-21 13:25:00,1.1877,1.1877,1.18765,1.18768,75199998.0
2005-11-21 13:26:00,1.18765,1.1877,1.18765,1.18765,37500000.0
2005-11-21 13:27:00,1.18768,1.18768,1.18757,1.18767,122700001.0
2005-11-21 13:28:00,1.1877,1.1877,1.18765,1.18765,22600000.0
2005-11-21 13:29:00,1.1877,1.18775,1.18765,1.18765,82799999.0
2005-11-21 13:30:00,1.1877,1.18775,1.18765,1.1877,118199999.0
2005-11-21 13:31:00,1.18765,1.18777,1.18765,1.18765,27100000.0
2005-11-21 13:32:00,1.18767,1.18767,1.1876,1.1876,41699999.0
2005-11-21 13:33:00,1.18765,1.18765,1.18752,1.18758,76999999.0
2005-11-21 13:34:00,1.18746,1.18752,1.18734,1.18752,161699999.0
2005-11-21 13:35:00,1.1875,1.18755,1.18743,1.18755,239299999.0
2005-11-21 13:36:00,1.18752,1.18761,1.18752,1.18761,162299999.0
2005-11-21 13:37:00,1.18763,1.18763,1.18753,1.18753,24600000.0
2005-11-21 13:38:00,1.18745,1.18748,1.1874,1.18748,40600000.0
2005-11-21 13:39:00,1.1875,1.1875,1.1875,1.1875,29600000.0
2005-11-21 13:40:00,1.18748,1.1875,1.18745,1.18748,65500001.0
2005-11-21 13:41:00,1.18742,1.18755,1.1874,1.18745,104799999.0
2005-11-21 13:42:00,1.18755,1.18755,1.18743,1.18745,208800001.0
2005-11-21 13:43:00,1.18753,1.18753,1.18737,1.18737,28199999.0
2005-11-21 13:44:00,1.1874,1.1875,1.18738,1.18742,131499997.0
2005-11-21 13:45:00,1.18747,1.18762,1.18747,1.18762,41000000.0
2005-11-21 13:46:00,1.18761,1.18761,1.18754,1.18754,10000000.0
2005-11-21 13:47:00,1.18745,1.1875,1.18745,1.1875,119900001.0
2005-11-21 13:48:00,1.18753,1.18753,1.18751,1.18752,43699999.0
2005-11-21 13:49:00,1.18765,1.18777,1.18765,1.18767,72200000.0
2005-11-21 13:50:00,1.1877,1.18772,1.18765,1.1877,76900000.0
2005-11-21 13:51:00,1.18773,1.18773,1.18766,1.1877,63599999.0
2005-11-21 13:52:00,1.18774,1.18788,1.18774,1.18788,152500002.0
2005-11-21 13:53:00,1.18788,1.1879,1.18788,1.1879,56199999.0
2005-11-21 13:54:00,1.18781,1.18784,1.18781,1.18784,28900000.0
2005-11-21 13:55:00,1.18775,1.18785,1.18775,1.18785,50300000.0
2005-11-21 13:56:00,1.18785,1.18792,1.18785,1.1879,133700002.0
2005-11-21 13:57:00,1.18782,1.18786,1.18758,1.18778,130600000.0
2005-11-21 13:58:00,1.18783,1.18788,1.18783,1.18783,24700000.0
2005-11-21 13:59:00,1.18791,1.18829,1.18791,1.18821,154699999.0
2005-11-21 14:00:00,1.18825,1.18834,1.18814,1.18814,80700000.0
2005-11-21 14:01:00,1.1882,1.1882,1.1882,1.1882,2400000.0
2005-11-21 14:02:00,1.18821,1.18824,1.18805,1.18824,107900000.0
2005-11-21 14:03:00,1.1882,1.18825,1.18815,1.18825,63100000.0
2005-11-21 14:04:00,1.1881,1.18813,1.1881,1.18813,39800000.0
2005-11-21 14:05:00,1.18805,1.18817,1.18802,1.18802,99600001.0
2005-11-21 14:06:00,1.18789,1.18793,1.18789,1.18793,55500001.0
2005-11-21 14:07:00,1.18787,1.18797,1.18787,1.18797,31300000.0
2005-11-21 14:08:00,1.18802,1.18802,1.18795,1.18795,32700000.0
2005-11-21 14:09:00,1.18789,1.18812,1.18789,1.18812,44200000.0
2005-11-21 14:10:00,1.18823,1.18873,1.18823,1.18873,215099998.0
2005-11-21 14:11:00,1.18877,1.18877,1.1886,1.18862,38300000.0
2005-11-21 14:12:00,1.18853,1.18853,1.18825,1.18837,106100000.0
2005-11-21 14:13:00,1.18835,1.18835,1.18835,1.18835,22700001.0
2005-11-21 14:14:00,1.18837,1.18845,1.18835,1.18837,58800001.0
2005-11-21 14:15:00,1.18835,1.18852,1.18835,1.18851,120199999.0
2005-11-21 14:16:00,1.18867,1.18873,1.18867,1.18873,41600000.0
2005-11-21 14:17:00,1.18888,1.18893,1.18887,1.18893,60700000.0
2005-11-21 14:18:00,1.18908,1.1893,1.18908,1.18924,133899999.0
2005-11-21 14:19:00,1.18911,1.18916,1.18902,1.18914,89500000.0
2005-11-21 14:20:00,1.18905,1.18905,1.18887,1.18896,103600000.0
2005-11-21 14:21:00,1.18896,1.18905,1.18878,1.18905,203100004.0
2005-11-21 14:22:00,1.18902,1.18902,1.18898,1.18898,26000000.0
2005-11-21 14:23:00,1.18902,1.18905,1.18895,1.18895,153100003.0
2005-11-21 14:24:00,1.189,1.18905,1.18895,1.189,54599999.0
2005-11-21 14:25:00,1.18887,1.18888,1.18887,1.18888,27100000.0
2005-11-21 14:26:00,1.18879,1.1889,1.18879,1.1889,44099999.0
2005-11-21 14:27:00,1.18901,1.18907,1.18896,1.18907,76000000.0
2005-11-21 14:28:00,1.18905,1.18913,1.18898,1.18913,119300002.0
2005-11-21 14:29:00,1.18906,1.18916,1.18906,1.18916,14700000.0
2005-11-21 14:30:00,1.1891,1.18922,1.18907,1.18911,171800001.0
2005-11-21 14:31:00,1.189,1.189,1.18882,1.18888,43000000.0
2005-11-21 14:32:00,1.18891,1.18896,1.1889,1.1889,100399999.0
2005-11-21 14:33:00,1.18888,1.18895,1.18888,1.1889,55100001.0
2005-11-21 14:34:00,1.18898,1.18898,1.18888,1.18896,26000000.0
2005-11-21 14:35:00,1.18898,1.18908,1.18895,1.18895,64900000.0
2005-11-21 14:36:00,1.18905,1.18905,1.18895,1.189,58800000.0
2005-11-21 14:37:00,1.18901,1.18907,1.18901,1.18903,105400001.0
2005-11-21 14:38:00,1.18912,1.18913,1.18902,1.1891,143199998.0
2005-11-21 14:39:00,1.18907,1.18907,1.18892,1.18892,118100001.0
2005-11-21 14:40:00,1.18895,1.18918,1.18895,1.18918,9600000.0
2005-11-21 14:41:00,1.18918,1.1893,1.18913,1.18917,68800001.0
2005-11-21 14:42:00,1.18912,1.18912,1.18897,1.18905,33400000.0
2005-11-21 14:43:00,1.18909,1.18928,1.18909,1.18926,80500000.0
2005-11-21 14:44:00,1.18916,1.18916,1.18914,1.18914,3600000.0
2005-11-21 14:45:00,1.18905,1.18905,1.18894,1.18898,60799999.0
2005-11-21 14:46:00,1.18897,1.1891,1.18897,1.1891,51499999.0
2005-11-21 14:47:00,1.18914,1.18916,1.18914,1.18916,4500000.0
2005-11-21 14:48:00,1.18913,1.18913,1.18912,1.18912,28700000.0
2005-11-21 14:49:00,1.18905,1.18909,1.18903,1.18906,71100001.0
2005-11-21 14:50:00,1.18915,1.18915,1.18902,1.1891,64900000.0
2005-11-21 14:51:00,1.18902,1.18915,1.18902,1.1891,67300000.0
2005-11-21 14:52:00,1.18912,1.18912,1.18895,1.18895,137299998.0
2005-11-21 14:53:00,1.18896,1.18899,1.18887,1.18898,64399999.0
2005-11-21 14:54:00,1.18891,1.18918,1.18891,1.18915,70099999.0
2005-11-21 14:55:00,1.1893,1.18944,1.1893,1.18944,114600001.0
2005-11-21 14:56:00,1.18935,1.18949,1.18933,1.18933,63999999.0
2005-11-21 14:57:00,1.18925,1.18928,1.18925,1.18928,40299999.0
2005-11-21 14:58:00,1.18931,1.18932,1.18922,1.18925,129500001.0
2005-11-21 14:59:00,1.1894,1.18957,1.1894,1.18957,38400000.0
2005-11-21 15:00:00,1.18953,1.18953,1.18936,1.18947,135000002.0
2005-11-21 15:01:00,1.18936,1.1894,1.18927,1.18927,27600001.0
2005-11-21 15:02:00,1.18938,1.18988,1.18938,1.1898,90999998.0
2005-11-21 15:03:00,1.18975,1.18989,1.18975,1.18987,124399999.0
2005-11-21 15:04:00,1.18983,1.19011,1.18983,1.19011,84500000.0
2005-11-21 15:05:00,1.19006,1.19012,1.18999,1.19003,104699998.0
2005-11-21 15:06:00,1.19006,1.19041,1.19006,1.1904,153900001.0
2005-11-21 15:07:00,1.19033,1.19041,1.19008,1.19041,141400000.0
2005-11-21 15:08:00,1.19029,1.19029,1.19008,1.19008,116100003.0
2005-11-21 15:09:00,1.19013,1.19017,1.19013,1.19017,22700000.0
2005-11-21 15:10:00,1.19018,1.1902,1.19008,1.1902,68100001.0
2005-11-21 15:11:00,1.19034,1.19055,1.19032,1.19032,147899998.0
2005-11-21 15:12:00,1.19029,1.19031,1.19028,1.19031,57600001.0
2005-11-21 15:13:00,1.1903,1.19041,1.1902,1.1903,173599999.0
2005-11-21 15:14:00,1.19033,1.19041,1.19027,1.19027,67000000.0
2005-11-21 15:15:00,1.19041,1.19041,1.19033,1.19033,38100000.0
2005-11-21 15:16:00,1.19035,1.19041,1.19021,1.19021,54200000.0
2005-11-21 15:17:00,1.19022,1.19029,1.1901,1.1901,97899999.0
2005-11-21 15:18:00,1.1901,1.1901,1.18999,1.18999,39600000.0
2005-11-21 15:19:00,1.18986,1.18986,1.18908,1.18908,145199995.0
2005-11-21 15:20:00,1.18893,1.18897,1.18887,1.1889,95299998.0
2005-11-21 15:21:00,1.18871,1.18891,1.18871,1.18889,78900001.0
2005-11-21 15:22:00,1.18905,1.1894,1.18905,1.18938,74100000.0
2005-11-21 15:23:00,1.18931,1.18949,1.18931,1.18935,139499998.0
2005-11-21 15:24:00,1.18945,1.1896,1.18945,1.1896,39200000.0
2005-11-21 15:25:00,1.18958,1.18958,1.18948,1.18948,84999999.0
2005-11-21 15:26:00,1.18952,1.18952,1.18936,1.18936,52300000.0
2005-11-21 15:27:00,1.18942,1.18943,1.18927,1.18941,90300000.0
2005-11-21 15:28:00,1.18934,1.18947,1.18934,1.18941,69700001.0
2005-11-21 15:29:00,1.18942,1.18942,1.18927,1.18927,36100000.0
2005-11-21 15:30:00,1.18895,1.18895,1.18805,1.18825,110799998.0
2005-11-21 15:31:00,1.18829,1.18829,1.18817,1.18827,73700002.0
2005-11-21 15:32:00,1.18827,1.18828,1.18816,1.18816,91999999.0
2005-11-21 15:33:00,1.18808,1.18808,1.18791,1.18798,88200001.0
2005-11-21 15:34:00,1.18799,1.18799,1.18776,1.1878,110499999.0
2005-11-21 15:35:00,1.18778,1.1879,1.18776,1.18782,130199998.0
2005-11-21 15:36:00,1.18775,1.18782,1.18769,1.18778,105499999.0
2005-11-21 15:37:00,1.18772,1.18798,1.18772,1.18786,109100003.0
2005-11-21 15:38:00,1.1878,1.18785,1.18764,1.18764,82799998.0
2005-11-21 15:39:00,1.18758,1.18758,1.18739,1.18749,135099998.0
2005-11-21 15:40:00,1.18752,1.18754,1.1872,1.1872,123100000.0
2005-11-21 15:41:00,1.18722,1.18753,1.18722,1.18736,113400002.0
2005-11-21 15:42:00,1.1872,1.1872,1.18712,1.18715,99699999.0
2005-11-21 15:43:00,1.18724,1.1873,1.18716,1.18721,120500000.0
2005-11-21 15:44:00,1.18722,1.18724,1.18701,1.18702,85899999.0
2005-11-21 15:45:00,1.18667,1.18667,1.18611,1.18613,120100001.0
2005-11-21 15:46:00,1.18613,1.18632,1.18613,1.1863,111200001.0
2005-11-21 15:47:00,1.18624,1.18624,1.18603,1.18603,66800000.0
2005-11-21 15:48:00,1.18612,1.18616,1.18597,1.18605,94700001.0
2005-11-21 15:49:00,1.18615,1.18635,1.18611,1.18611,57100000.0
2005-11-21 15:50:00,1.18635,1.18645,1.18635,1.18645,9100000.0
2005-11-21 15:51:00,1.18662,1.18662,1.18647,1.18647,109600001.0
2005-11-21 15:52:00,1.18645,1.18662,1.1864,1.1864,96600001.0
2005-11-21 15:53:00,1.18633,1.18633,1.18608,1.18608,70600000.0
2005-11-21 15:54:00,1.18599,1.186,1.18587,1.18598,100600001.0
2005-11-21 15:55:00,1.18569,1.18569,1.18556,1.18556,69400000.0
2005-11-21 15:56:00,1.18535,1.18538,1.18474,1.18474,74400002.0
2005-11-21 15:57:00,1.18448,1.18471,1.18446,1.18451,102900001.0
2005-11-21 15:58:00,1.18436,1.18436,1.18366,1.18378,149200001.0
2005-11-21 15:59:00,1.18375,1.18427,1.18375,1.18427,199800000.0
2005-11-21 16:00:00,1.18432,1.18436,1.18408,1.18426,138900000.0
2005-11-21 16:01:00,1.18423,1.18426,1.18413,1.18424,136500005.0
2005-11-21 16:02:00,1.18414,1.18425,1.18411,1.18411,105599999.0
2005-11-21 16:03:00,1.18383,1.18383,1.1835,1.18354,109300001.0
2005-11-21 16:04:00,1.1835,1.18359,1.18338,1.18345,138199999.0
2005-11-21 16:05:00,1.18354,1.18355,1.18337,1.18344,140299999.0
2005-11-21 16:06:00,1.18356,1.18395,1.18356,1.18395,138300001.0
2005-11-21 16:07:00,1.18395,1.18395,1.18364,1.18364,68500002.0
2005-11-21 16:08:00,1.18366,1.18397,1.18366,1.18397,91599999.0
2005-11-21 16:09:00,1.18397,1.18402,1.1839,1.18395,108500001.0
2005-11-21 16:10:00,1.18406,1.18408,1.18398,1.18403,140300001.0
2005-11-21 16:11:00,1.18394,1.18409,1.18389,1.18392,54900000.0
2005-11-21 16:12:00,1.18398,1.18421,1.18398,1.18421,82599999.0
2005-11-21 16:13:00,1.18409,1.18409,1.18379,1.18379,35200000.0
2005-11-21 16:14:00,1.18356,1.18356,1.18332,1.18332,56599999.0
2005-11-21 16:15:00,1.18334,1.18334,1.1828,1.18281,128299999.0
2005-11-21 16:16:00,1.18285,1.18285,1.18222,1.18237,129299999.0
2005-11-21 16:17:00,1.18245,1.18255,1.18233,1.18235,126500001.0
2005-11-21 16:18:00,1.18248,1.18296,1.18248,1.18296,49900000.0
2005-11-21 16:19:00,1.18305,1.18305,1.18285,1.18285,45000000.0
2005-11-21 16:20:00,1.18272,1.18272,1.18252,1.18252,99800003.0
2005-11-21 16:21:00,1.18242,1.1826,1.18242,1.1825,136600000.0
2005-11-21 16:22:00,1.18266,1.18314,1.18266,1.18305,58700001.0
2005-11-21 16:23:00,1.18317,1.18375,1.18317,1.18364,146200001.0
2005-11-21 16:24:00,1.18375,1.18386,1.18355,1.18355,70399999.0
2005-11-21 16:25:00,1.18352,1.18354,1.18294,1.18294,127400001.0
2005-11-21 16:26:00,1.18277,1.18302,1.18252,1.18302,138500002.0
2005-11-21 16:27:00,1.18319,1.18406,1.18319,1.18406,98500001.0
2005-11-21 16:28:00,1.18396,1.18396,1.18338,1.18339,89399999.0
2005-11-21 16:29:00,1.18342,1.18355,1.18265,1.18265,114899999.0
2005-11-21 16:30:00,1.18255,1.18255,1.18227,1.18227,123400003.0
2005-11-21 16:31:00,1.18208,1.18208,1.18198,1.182,202400000.0
2005-11-21 16:32:00,1.18215,1.18269,1.18215,1.18263,106699999.0
2005-11-21 16:33:00,1.18267,1.18272,1.1825,1.1825,51500000.0
2005-11-21 16:34:00,1.18226,1.18226,1.18193,1.18193,144100002.0
2005-11-21 16:35:00,1.18204,1.18221,1.18204,1.18213,75300002.0
2005-11-21 16:36:00,1.182,1.18216,1.1819,1.18206,92300000.0
2005-11-21 16:37:00,1.18207,1.18219,1.18193,1.18216,100000002.0
2005-11-21 16:38:00,1.18218,1.18232,1.18216,1.18221,182299998.0
2005-11-21 16:39:00,1.18234,1.18241,1.18216,1.18221,139000001.0
2005-11-21 16:40:00,1.18214,1.18236,1.18214,1.18231,93900000.0
2005-11-21 16:41:00,1.18221,1.18224,1.18219,1.18219,69400000.0
2005-11-21 16:42:00,1.1824,1.18253,1.18214,1.18253,125200002.0
2005-11-21 16:43:00,1.18266,1.18293,1.18266,1.18289,115999998.0
2005-11-21 16:44:00,1.18288,1.18297,1.18273,1.18294,67400001.0
2005-11-21 16:45:00,1.18301,1.18304,1.18293,1.18304,58699998.0
2005-11-21 16:46:00,1.18302,1.18302,1.1829,1.1829,68800002.0
2005-11-21 16:47:00,1.18283,1.18302,1.18283,1.18292,89499999.0
2005-11-21 16:48:00,1.1828,1.18282,1.1825,1.1825,87999999.0
2005-11-21 16:49:00,1.18241,1.18241,1.18201,1.18201,139300000.0
2005-11-21 16:50:00,1.18191,1.182,1.1818,1.1818,239400002.0
2005-11-21 16:51:00,1.18183,1.18183,1.18168,1.18169,104600001.0
2005-11-21 16:52:00,1.18179,1.18207,1.18179,1.18207,43200000.0
2005-11-21 16:53:00,1.18196,1.18207,1.18185,1.18191,150000000.0
2005-11-21 16:54:00,1.18193,1.18205,1.18191,1.18205,30300000.0
2005-11-21 16:55:00,1.18198,1.18198,1.18197,1.18197,28000001.0
2005-11-21 16:56:00,1.18188,1.18202,1.18184,1.18201,107399997.0
2005-11-21 16:57:00,1.18204,1.1821,1.18204,1.1821,47899998.0
2005-11-21 16:58:00,1.18227,1.18236,1.1821,1.18235,178799997.0
2005-11-21 16:59:00,1.18237,1.18243,1.1821,1.18212,92700000.0
2005-11-21 17:00:00,1.18219,1.18225,1.18204,1.18225,49200001.0
2005-11-21 17:01:00,1.18213,1.18213,1.1819,1.18191,115000000.0
2005-11-21 17:02:00,1.1819,1.1819,1.18168,1.18168,147600001.0
2005-11-21 17:03:00,1.18163,1.18163,1.18134,1.18159,99200001.0
2005-11-21 17:04:00,1.18155,1.18169,1.1815,1.18154,172599997.0
2005-11-21 17:05:00,1.18155,1.18156,1.18144,1.18147,115900000.0
2005-11-21 17:06:00,1.18162,1.18172,1.18142,1.18142,82499999.0
2005-11-21 17:07:00,1.18197,1.18226,1.18197,1.18226,4700000.0
2005-11-21 17:08:00,1.1831,1.18376,1.1831,1.1837,79900000.0
2005-11-21 17:09:00,1.18392,1.18434,1.18382,1.18382,97199999.0
2005-11-21 17:10:00,1.18361,1.18382,1.18318,1.18382,107200000.0
2005-11-21 17:11:00,1.18393,1.18413,1.18385,1.18413,121399997.0
2005-11-21 17:12:00,1.18427,1.18466,1.18427,1.18466,45600000.0
2005-11-21 17:13:00,1.1847,1.18483,1.18461,1.18474,72700001.0
2005-11-21 17:14:00,1.18435,1.18435,1.18376,1.18381,31100001.0
2005-11-21 17:15:00,1.18383,1.1841,1.18377,1.18379,141500001.0
2005-11-21 17:16:00,1.18363,1.18372,1.18342,1.18372,80600001.0
2005-11-21 17:17:00,1.18381,1.18398,1.18373,1.18373,130900001.0
2005-11-21 17:18:00,1.18359,1.18359,1.18346,1.18346,4700000.0
2005-11-21 17:19:00,1.18363,1.18407,1.18363,1.18407,126600000.0
2005-11-21 17:20:00,1.18421,1.1843,1.18407,1.18407,85200002.0
2005-11-21 17:21:00,1.1839,1.1839,1.18374,1.18379,109200002.0
2005-11-21 17:22:00,1.18377,1.18377,1.18349,1.18358,103600001.0
2005-11-21 17:23:00,1.18359,1.18378,1.18359,1.18365,140900000.0
2005-11-21 17:24:00,1.1837,1.18407,1.18364,1.18407,64400000.0
2005-11-21 17:25:00,1.18402,1.18402,1.18388,1.18388,8200000.0
2005-11-21 17:26:00,1.18366,1.18366,1.18337,1.18337,103999999.0
2005-11-21 17:27:00,1.1832,1.1832,1.18269,1.18275,118299997.0
2005-11-21 17:28:00,1.18285,1.18302,1.18285,1.18301,31100000.0
2005-11-21 17:29:00,1.18307,1.18333,1.18307,1.18333,16800000.0
2005-11-21 17:30:00,1.18327,1.18394,1.18324,1.18394,32400000.0
2005-11-21 17:31:00,1.18403,1.18434,1.18403,1.18427,115200000.0
2005-11-21 17:32:00,1.1842,1.18432,1.18403,1.18428,87299998.0
2005-11-21 17:33:00,1.18433,1.18439,1.18425,1.18436,174000001.0
2005-11-21 17:34:00,1.18449,1.18454,1.18425,1.18441,63999999.0
2005-11-21 17:35:00,1.18445,1.18461,1.18438,1.18439,80000001.0
2005-11-21 17:36:00,1.18452,1.18465,1.18446,1.18446,74899999.0
2005-11-21 17:37:00,1.1845,1.1845,1.18421,1.18421,100099998.0
2005-11-21 17:38:00,1.18414,1.18424,1.18401,1.18401,85799998.0
2005-11-21 17:39:00,1.18393,1.18393,1.18346,1.18346,84700000.0
2005-11-21 17:40:00,1.1834,1.18349,1.18322,1.18349,91700002.0
2005-11-21 17:41:00,1.18348,1.18411,1.18342,1.18411,82200000.0
2005-11-21 17:42:00,1.1841,1.1841,1.18375,1.18392,106400000.0
2005-11-21 17:43:00,1.1839,1.18406,1.18384,1.184,158000002.0
2005-11-21 17:44:00,1.18401,1.18401,1.18372,1.18384,66400000.0
2005-11-21 17:45:00,1.18385,1.18391,1.18381,1.18381,130800001.0
2005-11-21 17:46:00,1.18373,1.18373,1.18354,1.18364,44900001.0
2005-11-21 17:47:00,1.18369,1.18387,1.18369,1.1838,89900001.0
2005-11-21 17:48:00,1.18383,1.18395,1.18382,1.18382,107900000.0
2005-11-21 17:49:00,1.18379,1.18395,1.18374,1.18375,69300001.0
2005-11-21 17:50:00,1.1838,1.18398,1.1838,1.18384,87600000.0
2005-11-21 17:51:00,1.18391,1.18391,1.18361,1.18361,68699999.0
2005-11-21 17:52:00,1.18345,1.18366,1.18345,1.18349,87799999.0
2005-11-21 17:53:00,1.18334,1.18345,1.18321,1.18321,62500000.0
2005-11-21 17:54:00,1.18312,1.18312,1.18295,1.18312,73100001.0
2005-11-21 17:55:00,1.18306,1.18306,1.18281,1.18304,122000002.0
2005-11-21 17:56:00,1.18312,1.18318,1.18312,1.18318,46200001.0
2005-11-21 17:57:00,1.18312,1.18312,1.18299,1.183,100899999.0
2005-11-21 17:58:00,1.18304,1.18314,1.18297,1.18302,100100002.0
2005-11-21 17:59:00,1.18273,1.18314,1.18265,1.183,60500002.0
2005-11-21 18:00:00,1.1828,1.18298,1.18258,1.18296,119900000.0
2005-11-21 18:01:00,1.18285,1.18291,1.18232,1.18291,738000005.0
2005-11-21 18:02:00,1.18305,1.18321,1.18297,1.18299,625099999.0
2005-11-21 18:03:00,1.18299,1.18325,1.18299,1.1832,693899995.0
2005-11-21 18:04:00,1.18321,1.1833,1.18316,1.18323,771500004.0
2005-11-21 18:05:00,1.18327,1.18327,1.18304,1.18304,1163500007.0
2005-11-21 18:06:00,1.18314,1.18327,1.18309,1.18327,608400003.0
2005-11-21 18:07:00,1.18331,1.18343,1.1833,1.1834,1220000002.0
2005-11-21 18:08:00,1.18332,1.18341,1.18267,1.18276,1011300006.0
2005-11-21 18:09:00,1.18268,1.1828,1.18268,1.18273,497300004.0
2005-11-21 18:10:00,1.18284,1.18303,1.18284,1.18287,856599996.0
2005-11-21 18:11:00,1.18289,1.18289,1.1824,1.18259,978500003.0
2005-11-21 18:12:00,1.18245,1.18254,1.18233,1.1824,69500000.0
2005-11-21 18:13:00,1.18241,1.1826,1.18238,1.1826,276700001.0
2005-11-21 18:14:00,1.1826,1.1826,1.18211,1.18231,402599999.0
2005-11-21 18:15:00,1.18227,1.18246,1.18202,1.18212,622900002.0
2005-11-21 18:16:00,1.18219,1.18245,1.18219,1.18245,535500003.0
2005-11-21 18:17:00,1.18242,1.18242,1.18205,1.18222,936299994.0
2005-11-21 18:18:00,1.18205,1.18206,1.18159,1.18168,547099996.0
2005-11-21 18:19:00,1.18177,1.18191,1.18165,1.18178,188700002.0
2005-11-21 18:20:00,1.18189,1.18219,1.18182,1.18219,609900000.0
2005-11-21 18:21:00,1.18232,1.18246,1.18231,1.18243,182300002.0
2005-11-21 18:22:00,1.1825,1.18262,1.1825,1.18262,160399999.0
2005-11-21 18:23:00,1.1825,1.1825,1.18213,1.18222,330999999.0
2005-11-21 18:24:00,1.18216,1.18218,1.18197,1.18214,586800000.0
2005-11-21 18:25:00,1.18219,1.18243,1.18219,1.18243,388800004.0
2005-11-21 18:26:00,1.18248,1.18254,1.18235,1.18243,796099993.0
2005-11-21 18:27:00,1.18252,1.18261,1.18251,1.18257,618900001.0
2005-11-21 18:28:00,1.18257,1.18262,1.18251,1.18252,322200000.0
2005-11-21 18:29:00,1.18247,1.18247,1.18215,1.18215,377999999.0
2005-11-21 18:30:00,1.18213,1.18236,1.18212,1.18236,647300003.0
2005-11-21 18:31:00,1.18241,1.18248,1.18232,1.18232,524399998.0
2005-11-21 18:32:00,1.18229,1.18242,1.18224,1.18238,378900000.0
2005-11-21 18:33:00,1.18245,1.18278,1.18242,1.18278,568200002.0
2005-11-21 18:34:00,1.1828,1.1828,1.18249,1.18249,382599997.0
2005-11-21 18:35:00,1.18243,1.18247,1.18219,1.18236,557000001.0
2005-11-21 18:36:00,1.18248,1.18289,1.18248,1.18289,476499999.0
2005-11-21 18:37:00,1.18297,1.18302,1.18288,1.18291,125700001.0
2005-11-21 18:38:00,1.18295,1.18307,1.1829,1.18307,238899999.0
2005-11-21 18:39:00,1.18313,1.18328,1.18313,1.18328,235100000.0
2005-11-21 18:40:00,1.18332,1.18343,1.18328,1.18333,929999997.0
2005-11-21 18:41:00,1.18329,1.18339,1.183,1.183,289000003.0
2005-11-21 18:42:00,1.18293,1.18301,1.18278,1.18301,632000001.0
2005-11-21 18:43:00,1.18299,1.18299,1.18257,1.18264,387799994.0
2005-11-21 18:44:00,1.18265,1.18265,1.18222,1.18222,273999998.0
2005-11-21 18:45:00,1.1823,1.18242,1.18227,1.18235,427300002.0
2005-11-21 18:46:00,1.18242,1.18263,1.18242,1.1825,165299999.0
2005-11-21 18:47:00,1.18252,1.18268,1.18252,1.18256,65299999.0
2005-11-21 18:48:00,1.1826,1.18272,1.1826,1.18272,129000002.0
2005-11-21 18:49:00,1.18272,1.18272,1.18262,1.18268,132700001.0
2005-11-21 18:50:00,1.18265,1.18265,1.18241,1.18241,66800000.0
2005-11-21 18:51:00,1.18225,1.18225,1.18213,1.18213,145800001.0
2005-11-21 18:52:00,1.18207,1.18207,1.18192,1.18194,172999995.0
2005-11-21 18:53:00,1.18187,1.18187,1.18171,1.18175,482000000.0
2005-11-21 18:54:00,1.18175,1.18179,1.18168,1.18168,113400000.0
2005-11-21 18:55:00,1.1816,1.18172,1.18151,1.18159,618500008.0
2005-11-21 18:56:00,1.18161,1.18176,1.18161,1.1817,149700001.0
2005-11-21 18:57:00,1.18168,1.18171,1.18163,1.18163,356500004.0
2005-11-21 18:58:00,1.18164,1.18164,1.18154,1.18156,175600004.0
2005-11-21 18:59:00,1.18159,1.18182,1.18157,1.18177,677999998.0
2005-11-21 19:00:00,1.18184,1.18188,1.18178,1.18188,224400000.0
2005-11-21 19:01:00,1.1819,1.1819,1.18185,1.1819,106099999.0
2005-11-21 19:02:00,1.18184,1.18184,1.18146,1.18155,214899998.0
2005-11-21 19:03:00,1.18149,1.18167,1.18129,1.18129,359500002.0
2005-11-21 19:04:00,1.18133,1.18147,1.18129,1.18135,204399999.0
2005-11-21 19:05:00,1.18127,1.18127,1.18101,1.18123,351700003.0
2005-11-21 19:06:00,1.18131,1.18144,1.18128,1.18137,303400001.0
2005-11-21 19:07:00,1.1814,1.18145,1.18137,1.18139,215100001.0
2005-11-21 19:08:00,1.18133,1.18135,1.18125,1.18133,559800001.0
2005-11-21 19:09:00,1.18132,1.18135,1.18122,1.18125,636200002.0
2005-11-21 19:10:00,1.18132,1.18137,1.18129,1.18133,89999999.0
2005-11-21 19:11:00,1.18138,1.18155,1.18135,1.18154,432499996.0
2005-11-21 19:12:00,1.18156,1.18159,1.18145,1.18147,263200004.0
2005-11-21 19:13:00,1.18145,1.18148,1.18137,1.18137,208800000.0
2005-11-21 19:14:00,1.18132,1.18154,1.18131,1.18145,408299998.0
2005-11-21 19:15:00,1.18142,1.18156,1.18133,1.18156,514899998.0
2005-11-21 19:16:00,1.18165,1.18186,1.18165,1.18186,196100000.0
2005-11-21 19:17:00,1.18195,1.1821,1.18192,1.18202,284500003.0
2005-11-21 19:18:00,1.18203,1.18206,1.18189,1.18191,506400001.0
2005-11-21 19:19:00,1.18182,1.18184,1.18173,1.18173,121300002.0
2005-11-21 19:20:00,1.1817,1.1817,1.18165,1.18165,280300002.0
2005-11-21 19:21:00,1.18173,1.18185,1.18171,1.18171,127900002.0
2005-11-21 19:22:00,1.18168,1.18168,1.18158,1.18162,216199997.0
2005-11-21 19:23:00,1.18172,1.18185,1.18172,1.18185,25500000.0
2005-11-21 19:24:00,1.18192,1.18203,1.18192,1.18197,113999999.0
2005-11-21 19:25:00,1.182,1.18204,1.18177,1.18177,102600001.0
2005-11-21 19:26:00,1.1817,1.1817,1.18165,1.18165,42800000.0
2005-11-21 19:27:00,1.1817,1.18173,1.18162,1.18165,382600000.0
2005-11-21 19:28:00,1.18166,1.18167,1.18153,1.18153,193000002.0
2005-11-21 19:29:00,1.18145,1.18145,1.1812,1.18144,112800000.0
2005-11-21 19:30:00,1.18155,1.18172,1.18144,1.18144,112799999.0
2005-11-21 19:31:00,1.18144,1.18165,1.18144,1.18165,75900001.0
2005-11-21 19:32:00,1.18173,1.1818,1.18171,1.1818,100000001.0
2005-11-21 19:33:00,1.18162,1.18166,1.18152,1.18155,316599999.0
2005-11-21 19:34:00,1.18153,1.18155,1.18144,1.18145,33100000.0
2005-11-21 19:35:00,1.18136,1.18136,1.18134,1.18134,19900000.0
2005-11-21 19:36:00,1.1813,1.18139,1.18125,1.18131,105999999.0
2005-11-21 19:37:00,1.18145,1.18145,1.18132,1.1814,518900001.0
2005-11-21 19:38:00,1.18141,1.18153,1.18136,1.18137,181100005.0
2005-11-21 19:39:00,1.18136,1.1815,1.18135,1.18141,343299999.0
2005-11-21 19:40:00,1.18145,1.18145,1.1814,1.18145,320900002.0
2005-11-21 19:41:00,1.18141,1.18147,1.18141,1.18142,254599999.0
2005-11-21 19:42:00,1.1814,1.18145,1.18138,1.18142,214300001.0
2005-11-21 19:43:00,1.18152,1.18158,1.1815,1.18158,115899999.0
2005-11-21 19:44:00,1.18157,1.18157,1.1814,1.1814,102399999.0
2005-11-21 19:45:00,1.18142,1.18148,1.18137,1.18137,51100000.0
2005-11-21 19:46:00,1.1814,1.1814,1.18138,1.1814,60399999.0
2005-11-21 19:47:00,1.1814,1.1814,1.1814,1.1814,49399998.0
2005-11-21 19:48:00,1.1814,1.1814,1.1814,1.1814,14500000.0
2005-11-21 19:49:00,1.1814,1.18145,1.1814,1.1814,252399999.0
2005-11-21 19:50:00,1.1814,1.1814,1.18135,1.1814,66399998.0
2005-11-21 19:51:00,1.18137,1.1814,1.18137,1.1814,38300000.0
2005-11-21 19:52:00,1.1814,1.1814,1.18135,1.18135,26900001.0
2005-11-21 19:53:00,1.1814,1.18147,1.1814,1.1814,161800002.0
2005-11-21 19:54:00,1.1814,1.1814,1.1814,1.1814,37500001.0
2005-11-21 19:55:00,1.18142,1.18148,1.1813,1.18148,83699999.0
2005-11-21 19:56:00,1.18148,1.18148,1.18135,1.18135,266400003.0
2005-11-21 19:57:00,1.18135,1.1814,1.18135,1.1814,178000003.0
2005-11-21 19:58:00,1.18143,1.18154,1.18143,1.1815,65900000.0
2005-11-21 19:59:00,1.18154,1.18167,1.18154,1.18163,101600000.0
2005-11-21 20:00:00,1.1817,1.18176,1.18168,1.1817,52600000.0
2005-11-21 20:01:00,1.1816,1.18165,1.18158,1.18161,97299999.0
2005-11-21 20:02:00,1.18166,1.18184,1.18166,1.18181,47600001.0
2005-11-21 20:03:00,1.18181,1.18183,1.18165,1.18167,441999999.0
2005-11-21 20:04:00,1.18176,1.18187,1.18167,1.18178,195499995.0
2005-11-21 20:05:00,1.18184,1.18216,1.18184,1.18208,100900000.0
2005-11-21 20:06:00,1.18208,1.18208,1.18201,1.18201,110190000.0
2005-11-21 20:07:00,1.182,1.18205,1.18195,1.182,271500002.0
2005-11-21 20:08:00,1.18204,1.18211,1.18193,1.18211,366300002.0
2005-11-21 20:09:00,1.18208,1.18216,1.18203,1.18205,238600004.0
2005-11-21 20:10:00,1.182,1.18202,1.18195,1.182,155699998.0
2005-11-21 20:11:00,1.18201,1.18204,1.18196,1.182,184400001.0
2005-11-21 20:12:00,1.18197,1.18202,1.18186,1.18198,429799998.0
2005-11-21 20:13:00,1.18202,1.18202,1.18197,1.182,186699999.0
2005-11-21 20:14:00,1.18198,1.18208,1.18198,1.18208,126499997.0
2005-11-21 20:15:00,1.18218,1.18224,1.18211,1.18213,570000007.0
2005-11-21 20:16:00,1.18208,1.18215,1.18198,1.18205,718900007.0
2005-11-21 20:17:00,1.18206,1.18227,1.182,1.18215,320100003.0
2005-11-21 20:18:00,1.18217,1.18239,1.18208,1.18239,159599998.0
2005-11-21 20:19:00,1.18238,1.18243,1.18235,1.18243,131599999.0
2005-11-21 20:20:00,1.18243,1.18248,1.1824,1.1824,244400001.0
2005-11-21 20:21:00,1.18236,1.18238,1.18219,1.18219,349499998.0
2005-11-21 20:22:00,1.1822,1.1822,1.18202,1.18213,401999997.0
2005-11-21 20:23:00,1.18214,1.18224,1.18209,1.18218,535400001.0
2005-11-21 20:24:00,1.1822,1.1822,1.18215,1.18215,371699996.0
2005-11-21 20:25:00,1.1822,1.1822,1.18215,1.18215,140700000.0
2005-11-21 20:26:00,1.18218,1.18222,1.18214,1.18214,185989998.0
2005-11-21 20:27:00,1.18217,1.18239,1.18217,1.18238,215700003.0
2005-11-21 20:28:00,1.18245,1.1826,1.18242,1.18242,675399999.0
2005-11-21 20:29:00,1.18233,1.18242,1.18225,1.18242,363699996.0
2005-11-21 20:30:00,1.18243,1.1825,1.18242,1.18249,297199995.0
2005-11-21 20:31:00,1.18257,1.18269,1.18257,1.18265,440400002.0
2005-11-21 20:32:00,1.18263,1.1827,1.18263,1.1827,456500002.0
2005-11-21 20:33:00,1.18265,1.18284,1.18265,1.18269,285600000.0
2005-11-21 20:34:00,1.18263,1.18265,1.18259,1.18261,87400001.0
2005-11-21 20:35:00,1.18261,1.18261,1.18249,1.18257,161500001.0
2005-11-21 20:36:00,1.18259,1.1826,1.18245,1.18252,416299996.0
2005-11-21 20:37:00,1.1825,1.1825,1.18243,1.18245,204800005.0
2005-11-21 20:38:00,1.18245,1.1825,1.18243,1.1825,272700001.0
2005-11-21 20:39:00,1.1825,1.18255,1.18245,1.18255,527400004.0
2005-11-21 20:40:00,1.18255,1.18257,1.18243,1.18245,313200000.0
2005-11-21 20:41:00,1.18243,1.18255,1.18243,1.18251,441100005.0
2005-11-21 20:42:00,1.1825,1.1825,1.18245,1.18247,474900002.0
2005-11-21 20:43:00,1.18248,1.18258,1.18248,1.18256,216900002.0
2005-11-21 20:44:00,1.18255,1.18257,1.18237,1.18252,91700001.0
2005-11-21 20:45:00,1.18246,1.18246,1.18224,1.18224,207400001.0
2005-11-21 20:46:00,1.18225,1.18241,1.18224,1.18241,198000000.0
2005-11-21 20:47:00,1.18243,1.18243,1.18231,1.18233,212900003.0
2005-11-21 20:48:00,1.18238,1.18241,1.18234,1.18237,63300002.0
2005-11-21 20:49:00,1.18235,1.18237,1.18225,1.18235,439600002.0
2005-11-21 20:50:00,1.1823,1.1823,1.1823,1.1823,193400002.0
2005-11-21 20:51:00,1.18235,1.18237,1.18232,1.18235,70000001.0
2005-11-21 20:52:00,1.18235,1.18235,1.18235,1.18235,132500002.0
2005-11-21 20:53:00,1.1823,1.18235,1.18225,1.18225,248699996.0
2005-11-21 20:54:00,1.1823,1.18235,1.1822,1.18225,576200009.0
2005-11-21 20:55:00,1.18232,1.18233,1.18225,1.1823,70800000.0
2005-11-21 20:56:00,1.1823,1.18232,1.18222,1.18232,526800000.0
2005-11-21 20:57:00,1.18228,1.18233,1.18225,1.18232,330400005.0
2005-11-21 20:58:00,1.18233,1.18237,1.1823,1.18233,295499999.0
2005-11-21 20:59:00,1.18227,1.18237,1.18227,1.18235,307600003.0
2005-11-21 21:00:00,1.18235,1.18237,1.18225,1.1823,883200004.0
2005-11-21 21:01:00,1.18234,1.18243,1.1823,1.18239,510499997.0
2005-11-21 21:02:00,1.18235,1.1824,1.18235,1.18235,113800002.0
2005-11-21 21:03:00,1.18243,1.18243,1.18219,1.18225,460799998.0
2005-11-21 21:04:00,1.18228,1.18235,1.18222,1.18235,656500003.0
2005-11-21 21:05:00,1.18235,1.18237,1.1822,1.1823,860699999.0
2005-11-21 21:06:00,1.18237,1.18237,1.18227,1.18228,133300000.0
2005-11-21 21:07:00,1.1823,1.18235,1.1822,1.18222,570700005.0
2005-11-21 21:08:00,1.18222,1.18235,1.1822,1.18235,161299998.0
2005-11-21 21:09:00,1.18224,1.18231,1.18218,1.1822,106199998.0
2005-11-21 21:10:00,1.18217,1.1823,1.18216,1.1823,368999994.0
2005-11-21 21:11:00,1.18229,1.18239,1.18219,1.18219,405500000.0
2005-11-21 21:12:00,1.1822,1.18222,1.18215,1.18217,271200004.0
2005-11-21 21:13:00,1.1822,1.18235,1.1822,1.18228,334300001.0
2005-11-21 21:14:00,1.18243,1.18246,1.18238,1.18239,237200003.0
2005-11-21 21:15:00,1.18237,1.18245,1.18237,1.18244,157300000.0
2005-11-21 21:16:00,1.18244,1.18254,1.18244,1.1825,87000000.0
2005-11-21 21:17:00,1.18253,1.18253,1.18246,1.18247,56699999.0
2005-11-21 21:18:00,1.1825,1.18255,1.18245,1.1825,122099999.0
2005-11-21 21:19:00,1.18245,1.1825,1.18245,1.18245,152500001.0
2005-11-21 21:20:00,1.18245,1.18245,1.18245,1.18245,28100000.0
2005-11-21 21:21:00,1.18245,1.18245,1.18245,1.18245,6200000.0
2005-11-21 21:22:00,1.18245,1.18245,1.18245,1.18245,63299999.0
2005-11-21 21:23:00,1.18245,1.18255,1.18245,1.18255,49099998.0
2005-11-21 21:24:00,1.18254,1.18266,1.18251,1.18262,93399998.0
2005-11-21 21:25:00,1.18262,1.18269,1.18262,1.18269,53300000.0
2005-11-21 21:26:00,1.18272,1.18279,1.18272,1.18272,252000002.0
2005-11-21 21:27:00,1.1827,1.18287,1.18261,1.18287,113700002.0
2005-11-21 21:28:00,1.1829,1.18297,1.18285,1.1829,363700003.0
2005-11-21 21:29:00,1.18284,1.18284,1.18258,1.18265,158200003.0
2005-11-21 21:30:00,1.18269,1.18269,1.18252,1.18252,86800002.0
2005-11-21 21:31:00,1.1825,1.1825,1.1825,1.1825,82600002.0
2005-11-21 21:32:00,1.1825,1.1825,1.18243,1.1825,207899999.0
2005-11-21 21:33:00,1.18255,1.18255,1.18245,1.18245,148300004.0
2005-11-21 21:34:00,1.1825,1.1825,1.1825,1.1825,45400000.0
2005-11-21 21:35:00,1.18251,1.18259,1.18251,1.18258,96499998.0
2005-11-21 21:36:00,1.18255,1.18257,1.1825,1.18254,51500001.0
2005-11-21 21:37:00,1.18264,1.18264,1.18252,1.18257,54200000.0
2005-11-21 21:38:00,1.1826,1.18265,1.1826,1.1826,78699998.0
2005-11-21 21:39:00,1.1826,1.18268,1.1826,1.18268,469299997.0
2005-11-21 21:40:00,1.18267,1.18267,1.18255,1.18256,307099998.0
2005-11-21 21:41:00,1.18263,1.18263,1.18258,1.1826,46200000.0
2005-11-21 21:42:00,1.1826,1.18267,1.1826,1.18262,121500003.0
2005-11-21 21:43:00,1.1826,1.1826,1.18252,1.18252,119200000.0
2005-11-21 21:44:00,1.18255,1.1826,1.18255,1.1826,106999999.0
2005-11-21 21:45:00,1.1826,1.1826,1.1826,1.1826,114399998.0
2005-11-21 21:46:00,1.1826,1.18265,1.18255,1.18257,157399999.0
2005-11-21 21:47:00,1.18253,1.18256,1.18249,1.18249,142700001.0
2005-11-21 21:48:00,1.1825,1.1825,1.18245,1.1825,113099997.0
2005-11-21 21:49:00,1.18246,1.18265,1.18245,1.18263,91299999.0
2005-11-21 21:50:00,1.18263,1.18269,1.18261,1.18269,133800001.0
2005-11-21 21:51:00,1.1827,1.1827,1.18263,1.18263,165000003.0
2005-11-21 21:52:00,1.18262,1.1827,1.18262,1.1827,57600000.0
2005-11-21 21:53:00,1.1827,1.1827,1.1827,1.1827,214900005.0
2005-11-21 21:54:00,1.18268,1.18269,1.18256,1.18262,182099999.0
2005-11-21 21:55:00,1.18268,1.18268,1.18253,1.18253,65300001.0
2005-11-21 21:56:00,1.18252,1.18261,1.18248,1.18255,112100002.0
2005-11-21 21:57:00,1.18246,1.18265,1.18246,1.18265,62200002.0
2005-11-21 21:58:00,1.18255,1.18268,1.18255,1.18263,71100000.0
2005-11-21 21:59:00,1.1826,1.18313,1.1826,1.18313,131800000.0
2005-11-21 22:00:00,1.18316,1.18331,1.18296,1.18296,214400000.0
2005-11-21 22:01:00,1.18297,1.183,1.18297,1.18297,158100000.0
2005-11-21 22:02:00,1.18295,1.18305,1.18295,1.183,329800004.0
2005-11-21 22:03:00,1.18296,1.18299,1.18289,1.18292,223799997.0
2005-11-21 22:04:00,1.18288,1.18288,1.18257,1.18268,102700000.0
2005-11-21 22:05:00,1.1827,1.18275,1.18265,1.18265,105700004.0
2005-11-21 22:06:00,1.18265,1.18274,1.18262,1.18262,134699997.0
2005-11-21 22:07:00,1.18265,1.18265,1.18255,1.18265,120100005.0
2005-11-21 22:08:00,1.18263,1.18265,1.1826,1.1826,127400002.0
2005-11-21 22:09:00,1.18258,1.18271,1.18258,1.18267,72200000.0
2005-11-21 22:10:00,1.18264,1.18264,1.18252,1.18252,66500000.0
2005-11-21 22:11:00,1.1825,1.1825,1.1825,1.1825,39200000.0
2005-11-21 22:12:00,1.1825,1.18258,1.18245,1.18258,136099999.0
2005-11-21 22:13:00,1.18255,1.18266,1.18245,1.18252,146000002.0
2005-11-21 22:14:00,1.18254,1.18254,1.1824,1.18243,36700000.0
2005-11-21 22:15:00,1.18248,1.18248,1.1824,1.18245,124900000.0
2005-11-21 22:16:00,1.18247,1.18254,1.18245,1.18251,110100001.0
2005-11-21 22:17:00,1.1824,1.18245,1.18235,1.18245,94100003.0
2005-11-21 22:18:00,1.18243,1.18243,1.18238,1.18238,22400000.0
2005-11-21 22:19:00,1.18234,1.18241,1.18234,1.18239,81699999.0
2005-11-21 22:20:00,1.1824,1.18245,1.1824,1.18245,154600004.0
2005-11-21 22:21:00,1.18245,1.18245,1.18235,1.18235,145300000.0
2005-11-21 22:22:00,1.18235,1.18245,1.18235,1.18235,147599996.0
2005-11-21 22:23:00,1.1824,1.1824,1.1824,1.1824,179400000.0
2005-11-21 22:24:00,1.1824,1.18245,1.1824,1.18245,77800000.0
2005-11-21 22:25:00,1.18235,1.18235,1.18203,1.18205,92599999.0
2005-11-21 22:26:00,1.1821,1.18215,1.1821,1.18215,2800000.0
2005-11-21 22:27:00,1.18208,1.18214,1.18201,1.18201,415000001.0
2005-11-21 22:28:00,1.18197,1.18197,1.18188,1.18197,61099999.0
2005-11-21 22:29:00,1.18197,1.18198,1.18185,1.18185,207900002.0
2005-11-21 22:30:00,1.18185,1.18193,1.18185,1.18193,79200000.0
2005-11-21 22:31:00,1.18211,1.18214,1.18211,1.18214,14300000.0
2005-11-21 22:32:00,1.18225,1.1823,1.1822,1.18222,92700000.0
2005-11-21 22:33:00,1.18229,1.18244,1.18229,1.18238,149199998.0
2005-11-21 22:34:00,1.18235,1.18245,1.18235,1.1824,304700002.0
2005-11-21 22:35:00,1.18246,1.18254,1.18246,1.1825,149700004.0
2005-11-21 22:36:00,1.18253,1.18256,1.18251,1.18255,19400000.0
2005-11-21 22:37:00,1.18255,1.1826,1.1825,1.1825,154899998.0
2005-11-21 22:38:00,1.18255,1.18265,1.18255,1.1826,47600000.0
2005-11-21 22:39:00,1.18265,1.18265,1.18255,1.18255,155900000.0
2005-11-21 22:40:00,1.1826,1.1826,1.18237,1.18237,30099999.0
2005-11-21 22:41:00,1.1824,1.1824,1.18222,1.18238,150000002.0
2005-11-21 22:42:00,1.18263,1.18269,1.18256,1.18256,109000000.0
2005-11-21 22:43:00,1.18256,1.18267,1.18252,1.18267,264200000.0
2005-11-21 22:44:00,1.1827,1.18275,1.18265,1.18265,198700000.0
2005-11-21 22:45:00,1.18274,1.183,1.18274,1.183,81100003.0
2005-11-21 22:46:00,1.18305,1.18309,1.18296,1.18309,103800000.0
2005-11-21 22:47:00,1.18302,1.18313,1.18296,1.18309,127999999.0
2005-11-21 22:48:00,1.18308,1.18308,1.18296,1.18296,111899998.0
2005-11-21 22:49:00,1.18299,1.18299,1.18285,1.18285,94500003.0
2005-11-21 22:50:00,1.18292,1.183,1.18287,1.18287,75899998.0
2005-11-21 22:51:00,1.18295,1.18295,1.18285,1.18293,136300004.0
2005-11-21 22:52:00,1.1828,1.1828,1.18264,1.18264,188299999.0
2005-11-21 22:53:00,1.18265,1.18272,1.18253,1.18272,132399999.0
2005-11-21 22:54:00,1.18273,1.18277,1.18267,1.18267,94600000.0
2005-11-21 22:55:00,1.18273,1.18295,1.18271,1.18276,282900000.0
2005-11-21 22:56:00,1.18272,1.18277,1.18263,1.18277,28000001.0
2005-11-21 22:57:00,1.1827,1.1828,1.1827,1.18277,163600002.0
2005-11-21 22:58:00,1.18288,1.18294,1.18267,1.18294,110699998.0
2005-11-21 22:59:00,1.1829,1.1829,1.1825,1.18269,81100000.0
2005-11-21 23:00:00,1.1827,1.18275,1.1827,1.18275,41200001.0
2005-11-21 23:01:00,1.18301,1.18309,1.18301,1.18308,37500000.0
2005-11-21 23:02:00,1.18309,1.18309,1.18299,1.18301,68799999.0
2005-11-21 23:03:00,1.18301,1.18301,1.18294,1.18294,25200001.0
2005-11-21 23:04:00,1.18289,1.18294,1.18284,1.1829,142200000.0
2005-11-21 23:05:00,1.18288,1.18288,1.18276,1.18282,137400001.0
2005-11-21 23:06:00,1.1829,1.18295,1.1828,1.1829,152800001.0
2005-11-21 23:07:00,1.18294,1.18306,1.1829,1.18306,156599998.0
2005-11-21 23:08:00,1.18302,1.18302,1.18286,1.1829,113099999.0
2005-11-21 23:09:00,1.18291,1.18303,1.18285,1.18303,48000000.0
2005-11-21 23:10:00,1.183,1.183,1.18287,1.18287,48400000.0
2005-11-21 23:11:00,1.18281,1.18292,1.18281,1.18291,7200000.0
2005-11-21 23:12:00,1.1828,1.18285,1.18275,1.18282,91900001.0
2005-11-21 23:13:00,1.1828,1.18285,1.18275,1.18285,59300002.0
2005-11-21 23:14:00,1.18275,1.1828,1.18275,1.1828,88300002.0
2005-11-21 23:15:00,1.18288,1.18288,1.18278,1.1828,90800000.0
2005-11-21 23:16:00,1.1828,1.18283,1.18275,1.1828,102200002.0
2005-11-21 23:17:00,1.1828,1.18288,1.18277,1.18277,69900000.0
2005-11-21 23:18:00,1.18283,1.18291,1.18276,1.18276,79900001.0
2005-11-21 23:19:00,1.1828,1.1828,1.1828,1.1828,7200000.0
2005-11-21 23:20:00,1.18275,1.18275,1.18275,1.18275,1800000.0
2005-11-21 23:21:00,1.1828,1.18285,1.1828,1.18285,44099999.0
2005-11-21 23:22:00,1.1828,1.18288,1.1827,1.1828,154300003.0
2005-11-21 23:23:00,1.1828,1.18288,1.18275,1.18275,53200000.0
2005-11-21 23:24:00,1.18273,1.18273,1.18267,1.18267,4800000.0
2005-11-21 23:25:00,1.18272,1.18272,1.18258,1.18258,178400002.0
2005-11-21 23:26:00,1.18255,1.18268,1.18252,1.18268,97900000.0
2005-11-21 23:27:00,1.18269,1.1827,1.18263,1.18264,60800001.0
2005-11-21 23:28:00,1.18261,1.18261,1.18228,1.18228,181900000.0
2005-11-21 23:29:00,1.18235,1.18235,1.18233,1.18233,35000000.0
2005-11-21 23:30:00,1.18232,1.18241,1.18232,1.18238,46900002.0
2005-11-21 23:31:00,1.1824,1.1824,1.1824,1.1824,19900000.0
2005-11-21 23:32:00,1.18243,1.18243,1.18235,1.1824,89899998.0
2005-11-21 23:33:00,1.18239,1.18248,1.18239,1.18246,77500001.0
2005-11-21 23:34:00,1.1824,1.18245,1.18235,1.18245,99300002.0
2005-11-21 23:35:00,1.18229,1.18247,1.18229,1.18247,157900000.0
2005-11-21 23:36:00,1.18241,1.18244,1.18241,1.18244,56600000.0
2005-11-21 23:37:00,1.18242,1.18253,1.18242,1.18253,53500000.0
2005-11-21 23:38:00,1.18264,1.18279,1.18257,1.18257,101800000.0
2005-11-21 23:39:00,1.18254,1.18255,1.18252,1.18252,30300000.0
2005-11-21 23:40:00,1.18255,1.18258,1.18255,1.18258,20899999.0
2005-11-21 23:41:00,1.1827,1.18275,1.18265,1.18265,144500003.0
2005-11-21 23:42:00,1.18268,1.18268,1.18245,1.18245,61400000.0
2005-11-21 23:43:00,1.18227,1.18227,1.18205,1.1821,24500000.0
2005-11-21 23:44:00,1.18214,1.18231,1.18214,1.18226,137200002.0
2005-11-21 23:45:00,1.18233,1.18233,1.18199,1.18202,117700000.0
2005-11-21 23:46:00,1.18199,1.1822,1.18199,1.18206,71400000.0
2005-11-21 23:47:00,1.18221,1.18221,1.18216,1.18216,10500000.0
2005-11-21 23:48:00,1.18223,1.18227,1.18217,1.18217,83400000.0
2005-11-21 23:49:00,1.18217,1.18226,1.18216,1.18217,106999999.0
2005-11-21 23:50:00,1.18225,1.18225,1.18225,1.18225,31900000.0
2005-11-21 23:51:00,1.18217,1.1822,1.18206,1.1821,146400000.0
2005-11-21 23:52:00,1.18212,1.1822,1.18212,1.18215,19100000.0
2005-11-21 23:53:00,1.18217,1.18221,1.1821,1.1822,146900002.0
2005-11-21 23:54:00,1.1822,1.1822,1.1822,1.1822,85099998.0
2005-11-21 23:55:00,1.18217,1.18232,1.18217,1.1823,130699997.0
2005-11-21 23:56:00,1.18214,1.18225,1.18214,1.18223,74299998.0
2005-11-21 23:57:00,1.18225,1.18241,1.18225,1.18226,104600001.0
2005-11-21 23:58:00,1.18222,1.18231,1.18203,1.18203,171999999.0
2005-11-21 23:59:00,1.18205,1.18208,1.18205,1.18208,23099999.0
2005-11-22 00:00:00,1.18215,1.18215,1.1821,1.1821,27900000.0
2005-11-22 00:01:00,1.18202,1.18206,1.18174,1.18182,80499999.0
2005-11-22 00:02:00,1.18194,1.182,1.18155,1.18169,53800001.0
2005-11-22 00:03:00,1.18152,1.18165,1.18146,1.18165,134800001.0
2005-11-22 00:04:00,1.18168,1.18187,1.18155,1.18178,62299999.0
2005-11-22 00:05:00,1.18158,1.18191,1.18151,1.18187,203999999.0
2005-11-22 00:06:00,1.18192,1.18193,1.1815,1.18177,76700001.0
2005-11-22 00:07:00,1.18143,1.18179,1.18143,1.18173,108999999.0
2005-11-22 00:08:00,1.18184,1.18184,1.1814,1.18142,65799999.0
2005-11-22 00:09:00,1.18147,1.18152,1.18124,1.1814,121499997.0
2005-11-22 00:10:00,1.18135,1.18165,1.18135,1.18137,121500001.0
2005-11-22 00:11:00,1.18142,1.18142,1.18127,1.18136,73900000.0
2005-11-22 00:12:00,1.18133,1.18152,1.18131,1.18152,60300002.0
2005-11-22 00:13:00,1.18164,1.18169,1.18149,1.18162,86799998.0
2005-11-22 00:14:00,1.18172,1.18185,1.18151,1.18163,201799999.0
2005-11-22 00:15:00,1.1816,1.18172,1.18144,1.18151,47100000.0
2005-11-22 00:16:00,1.18132,1.18165,1.18131,1.18158,176200002.0
2005-11-22 00:17:00,1.18148,1.18148,1.18139,1.18146,64300000.0
2005-11-22 00:18:00,1.18153,1.18161,1.18144,1.18152,86399999.0
2005-11-22 00:19:00,1.18145,1.18175,1.18141,1.1816,64500002.0
2005-11-22 00:20:00,1.18167,1.18177,1.18143,1.18143,47100001.0
2005-11-22 00:21:00,1.18134,1.18206,1.18134,1.18174,84600001.0
2005-11-22 00:22:00,1.18183,1.18206,1.18162,1.18175,103500000.0
2005-11-22 00:23:00,1.18174,1.18192,1.18169,1.1817,121600001.0
2005-11-22 00:24:00,1.1817,1.18176,1.18161,1.18161,40900000.0
2005-11-22 00:25:00,1.18174,1.18181,1.18162,1.18178,102800002.0
2005-11-22 00:26:00,1.18174,1.18189,1.18155,1.18155,161700001.0
2005-11-22 00:27:00,1.18168,1.18221,1.18164,1.18221,43099999.0
2005-11-22 00:28:00,1.18194,1.18194,1.18167,1.18193,101900001.0
2005-11-22 00:29:00,1.18189,1.18208,1.18161,1.18162,159200000.0
2005-11-22 00:30:00,1.18163,1.18207,1.18162,1.18197,124900002.0
2005-11-22 00:31:00,1.1821,1.18215,1.18205,1.18205,77900002.0
2005-11-22 00:32:00,1.18217,1.18223,1.18217,1.18223,35100000.0
2005-11-22 00:33:00,1.18221,1.18221,1.18217,1.18217,16400000.0
2005-11-22 00:34:00,1.18215,1.18215,1.182,1.18209,135900002.0
2005-11-22 00:35:00,1.18202,1.18202,1.182,1.182,16000000.0
2005-11-22 00:36:00,1.18193,1.18205,1.18192,1.18192,112600002.0
2005-11-22 00:37:00,1.18198,1.18205,1.18198,1.18205,8800000.0
2005-11-22 00:38:00,1.18195,1.182,1.18192,1.18197,57600000.0
2005-11-22 00:39:00,1.18195,1.18195,1.18193,1.18193,27399999.0
2005-11-22 00:40:00,1.18197,1.18202,1.18197,1.182,77200000.0
2005-11-22 00:41:00,1.182,1.18205,1.182,1.18205,4800000.0
2005-11-22 00:42:00,1.18205,1.18205,1.182,1.182,33700001.0
2005-11-22 00:43:00,1.182,1.18205,1.18195,1.18205,146299996.0
2005-11-22 00:44:00,1.18195,1.18202,1.18195,1.182,142800003.0
2005-11-22 00:45:00,1.18201,1.18211,1.18197,1.18208,120300002.0
2005-11-22 00:46:00,1.18206,1.18209,1.18206,1.18209,51000001.0
2005-11-22 00:47:00,1.182,1.18205,1.18193,1.182,86000000.0
2005-11-22 00:48:00,1.182,1.18205,1.18195,1.18205,63700000.0
2005-11-22 00:49:00,1.18202,1.18205,1.18195,1.18195,55600000.0
2005-11-22 00:50:00,1.18205,1.18205,1.18197,1.182,151989999.0
2005-11-22 00:51:00,1.182,1.18205,1.18192,1.18192,52300000.0
2005-11-22 00:52:00,1.182,1.182,1.18195,1.18195,131800001.0
2005-11-22 00:53:00,1.18195,1.182,1.18195,1.182,87800001.0
2005-11-22 00:54:00,1.18205,1.18205,1.18195,1.18202,196999999.0
2005-11-22 00:55:00,1.182,1.18205,1.18195,1.18195,112299999.0
2005-11-22 00:56:00,1.18197,1.182,1.18192,1.18197,100500000.0
2005-11-22 00:57:00,1.182,1.18205,1.18193,1.18202,64700000.0
2005-11-22 00:58:00,1.18195,1.182,1.18195,1.182,36300001.0
2005-11-22 00:59:00,1.182,1.18205,1.182,1.182,71500001.0
2005-11-22 01:00:00,1.182,1.18208,1.182,1.18208,102199999.0
2005-11-22 01:01:00,1.18205,1.18205,1.18195,1.182,159100001.0
2005-11-22 01:02:00,1.182,1.18205,1.18195,1.182,25600000.0
2005-11-22 01:03:00,1.18205,1.18205,1.18193,1.18205,64300002.0
2005-11-22 01:04:00,1.18197,1.18197,1.18183,1.18183,200600004.0
2005-11-22 01:05:00,1.18188,1.18199,1.18171,1.18197,152300002.0
2005-11-22 01:06:00,1.18195,1.18195,1.18195,1.18195,18299999.0
2005-11-22 01:07:00,1.182,1.182,1.182,1.182,43600000.0
2005-11-22 01:08:00,1.182,1.18205,1.18195,1.18205,91300002.0
2005-11-22 01:09:00,1.18205,1.18205,1.18205,1.18205,20700001.0
2005-11-22 01:10:00,1.18202,1.18202,1.18202,1.18202,8800000.0
2005-11-22 01:11:00,1.182,1.182,1.182,1.182,6400000.0
2005-11-22 01:12:00,1.182,1.182,1.182,1.182,2800000.0
2005-11-22 01:13:00,1.182,1.182,1.182,1.182,800000.0
2005-11-22 01:14:00,1.18195,1.18195,1.18195,1.18195,47599999.0
2005-11-22 01:15:00,1.182,1.182,1.18195,1.18195,17200000.0
2005-11-22 01:16:00,1.18198,1.182,1.18192,1.18195,125700000.0
2005-11-22 01:17:00,1.182,1.182,1.18195,1.182,50800000.0
2005-11-22 01:18:00,1.18205,1.18205,1.18205,1.18205,11200000.0
2005-11-22 01:19:00,1.18197,1.18197,1.18193,1.18193,32599999.0
2005-11-22 01:20:00,1.18182,1.1819,1.18182,1.1819,38299999.0
2005-11-22 01:21:00,1.1819,1.18196,1.1819,1.18194,52200000.0
2005-11-22 01:22:00,1.182,1.182,1.182,1.182,31200001.0
2005-11-22 01:23:00,1.182,1.18202,1.182,1.18202,23900000.0
2005-11-22 01:24:00,1.182,1.182,1.18192,1.18192,19300000.0
2005-11-22 01:25:00,1.182,1.18203,1.18195,1.18203,76200002.0
2005-11-22 01:26:00,1.182,1.182,1.182,1.182,4800000.0
2005-11-22 01:27:00,1.18203,1.18204,1.18201,1.18204,38200000.0
2005-11-22 01:28:00,1.18212,1.18212,1.18201,1.18201,25100001.0
2005-11-22 01:29:00,1.18205,1.18205,1.18193,1.182,93900002.0
2005-11-22 01:30:00,1.18193,1.18195,1.18193,1.18195,37500000.0
2005-11-22 01:31:00,1.18209,1.1823,1.18209,1.1823,63500000.0
2005-11-22 01:32:00,1.18237,1.18237,1.18221,1.18235,96599998.0
2005-11-22 01:33:00,1.18227,1.18227,1.1822,1.1822,96200001.0
2005-11-22 01:34:00,1.18216,1.1823,1.18216,1.18216,37200000.0
2005-11-22 01:35:00,1.18226,1.18229,1.18215,1.18218,104300001.0
2005-11-22 01:36:00,1.18228,1.18229,1.18221,1.18229,87300002.0
2005-11-22 01:37:00,1.18222,1.1823,1.18222,1.1823,44499999.0
2005-11-22 01:38:00,1.18223,1.18232,1.18223,1.18223,122400000.0
2005-11-22 01:39:00,1.18218,1.18225,1.18217,1.18225,55499999.0
2005-11-22 01:40:00,1.18222,1.18229,1.18218,1.18218,83600000.0
2005-11-22 01:41:00,1.18221,1.18221,1.18216,1.18216,60799999.0
2005-11-22 01:42:00,1.1821,1.1821,1.1821,1.1821,800000.0
2005-11-22 01:43:00,1.1822,1.1822,1.18217,1.18218,40799998.0
2005-11-22 01:44:00,1.18215,1.18215,1.18209,1.18212,60000002.0
2005-11-22 01:45:00,1.1821,1.1821,1.1821,1.1821,35800000.0
2005-11-22 01:46:00,1.18207,1.18221,1.18207,1.18218,41400000.0
2005-11-22 01:47:00,1.18223,1.18223,1.18223,1.18223,19700001.0
2005-11-22 01:48:00,1.18222,1.18222,1.18211,1.18211,30500000.0
2005-11-22 01:49:00,1.18215,1.18215,1.1821,1.1821,109499997.0
2005-11-22 01:50:00,1.1821,1.18222,1.1821,1.18222,39100002.0
2005-11-22 01:51:00,1.18218,1.18218,1.18209,1.18209,21800000.0
2005-11-22 01:52:00,1.1821,1.18215,1.18205,1.18215,100800001.0
2005-11-22 01:53:00,1.1821,1.1821,1.1821,1.1821,37900000.0
2005-11-22 01:54:00,1.18212,1.18218,1.18209,1.18218,78200001.0
2005-11-22 01:55:00,1.1822,1.18249,1.1822,1.18247,63000001.0
2005-11-22 01:56:00,1.18244,1.18246,1.18244,1.18246,60800002.0
2005-11-22 01:57:00,1.1825,1.1825,1.18219,1.18219,146700002.0
2005-11-22 01:58:00,1.18229,1.18229,1.18214,1.18221,117000000.0
2005-11-22 01:59:00,1.18215,1.1822,1.18215,1.1822,55599999.0
2005-11-22 02:00:00,1.18226,1.18242,1.18226,1.18237,138900002.0
2005-11-22 02:01:00,1.18252,1.18256,1.1824,1.18251,131000001.0
2005-11-22 02:02:00,1.1825,1.1825,1.1825,1.1825,37800000.0
2005-11-22 02:03:00,1.18244,1.18244,1.18218,1.18226,71500001.0
2005-11-22 02:04:00,1.1822,1.1822,1.18217,1.18217,46300000.0
2005-11-22 02:05:00,1.18225,1.18225,1.18212,1.1822,120200000.0
2005-11-22 02:06:00,1.18209,1.1822,1.18209,1.18215,29500000.0
2005-11-22 02:07:00,1.18217,1.18218,1.18207,1.18207,45100000.0
2005-11-22 02:08:00,1.18216,1.18233,1.18216,1.18225,110900001.0
2005-11-22 02:09:00,1.18226,1.18226,1.18219,1.18219,22700001.0
2005-11-22 02:10:00,1.18221,1.18232,1.18221,1.18228,98700005.0
2005-11-22 02:11:00,1.18228,1.18228,1.1822,1.18222,64800000.0
2005-11-22 02:12:00,1.18222,1.18231,1.18222,1.18231,12700000.0
2005-11-22 02:13:00,1.18235,1.18246,1.18235,1.18246,34800000.0
2005-11-22 02:14:00,1.18239,1.18252,1.18239,1.18248,119400003.0
2005-11-22 02:15:00,1.18251,1.18251,1.18228,1.18242,106600000.0
2005-11-22 02:16:00,1.18238,1.18241,1.1823,1.18238,146200000.0
2005-11-22 02:17:00,1.18245,1.18245,1.18242,1.18242,27099999.0
2005-11-22 02:18:00,1.18235,1.18235,1.18235,1.18235,900000.0
2005-11-22 02:19:00,1.18233,1.18243,1.1823,1.1824,118600001.0
2005-11-22 02:20:00,1.18237,1.1826,1.18237,1.1826,96099998.0
2005-11-22 02:21:00,1.18249,1.18256,1.18249,1.18256,29800000.0
2005-11-22 02:22:00,1.18265,1.18272,1.18253,1.18272,129699999.0
2005-11-22 02:23:00,1.18265,1.18269,1.18252,1.1826,171700000.0
2005-11-22 02:24:00,1.1825,1.1825,1.18245,1.18245,57700000.0
2005-11-22 02:25:00,1.18245,1.18252,1.18245,1.18252,58000000.0
2005-11-22 02:26:00,1.18254,1.18254,1.18251,1.18251,24400000.0
2005-11-22 02:27:00,1.1826,1.1826,1.1826,1.1826,8800000.0
2005-11-22 02:28:00,1.1826,1.1826,1.1826,1.1826,800000.0
2005-11-22 02:29:00,1.18255,1.18265,1.18253,1.1826,186500001.0
2005-11-22 02:30:00,1.18266,1.18271,1.18265,1.1827,88400000.0
2005-11-22 02:31:00,1.1827,1.18275,1.18268,1.18268,68199999.0
2005-11-22 02:32:00,1.18275,1.18275,1.1827,1.1827,35399999.0
2005-11-22 02:33:00,1.18275,1.18275,1.1827,1.1827,33000000.0
2005-11-22 02:34:00,1.18269,1.18279,1.18269,1.18279,91799998.0
2005-11-22 02:35:00,1.18279,1.18279,1.18254,1.18262,61500001.0
2005-11-22 02:36:00,1.1827,1.1827,1.1827,1.1827,72999998.0
2005-11-22 02:37:00,1.18266,1.18272,1.1826,1.18263,33500000.0
2005-11-22 02:38:00,1.18263,1.18275,1.18257,1.18275,73800000.0
2005-11-22 02:39:00,1.1828,1.18285,1.18273,1.18285,66100002.0
2005-11-22 02:40:00,1.18273,1.18275,1.18273,1.18275,14500000.0
2005-11-22 02:41:00,1.18284,1.18284,1.18281,1.18281,19700000.0
2005-11-22 02:42:00,1.18298,1.18299,1.18291,1.18291,115399997.0
2005-11-22 02:43:00,1.18295,1.18295,1.1829,1.1829,107800002.0
2005-11-22 02:44:00,1.18285,1.1829,1.18285,1.1829,27300000.0
2005-11-22 02:45:00,1.18285,1.18285,1.18285,1.18285,8800000.0
2005-11-22 02:46:00,1.18285,1.18285,1.18285,1.18285,20700001.0
2005-11-22 02:47:00,1.18288,1.18288,1.18285,1.18285,45600000.0
2005-11-22 02:48:00,1.18293,1.18295,1.18285,1.1829,71900002.0
2005-11-22 02:49:00,1.18295,1.18295,1.1829,1.1829,66300002.0
2005-11-22 02:50:00,1.18288,1.18288,1.18288,1.18288,31600000.0
2005-11-22 02:51:00,1.18285,1.18295,1.18285,1.18285,41600000.0
2005-11-22 02:52:00,1.1829,1.1829,1.18285,1.18285,42599999.0
2005-11-22 02:53:00,1.18279,1.18293,1.18279,1.18293,61200000.0
2005-11-22 02:54:00,1.18283,1.18283,1.18277,1.18277,67200001.0
2005-11-22 02:55:00,1.18279,1.18291,1.18273,1.18277,97499999.0
2005-11-22 02:56:00,1.18285,1.18285,1.1828,1.1828,25799999.0
2005-11-22 02:57:00,1.18284,1.18284,1.18281,1.18281,35100000.0
2005-11-22 02:58:00,1.18285,1.1829,1.18285,1.1829,39000000.0
2005-11-22 02:59:00,1.1829,1.1829,1.18255,1.1826,57500000.0
2005-11-22 03:00:00,1.18243,1.18256,1.18243,1.18255,55199998.0
2005-11-22 03:01:00,1.1825,1.1825,1.1825,1.1825,23300000.0
2005-11-22 03:02:00,1.18252,1.18254,1.18236,1.18247,157700004.0
2005-11-22 03:03:00,1.18246,1.18249,1.18235,1.18249,29400000.0
2005-11-22 03:04:00,1.18255,1.18255,1.18243,1.18243,135799998.0
2005-11-22 03:05:00,1.18245,1.18255,1.18245,1.18245,42300000.0
2005-11-22 03:06:00,1.18245,1.1825,1.18245,1.1825,38300000.0
2005-11-22 03:07:00,1.18248,1.18248,1.18248,1.18248,7200000.0
2005-11-22 03:08:00,1.18255,1.1827,1.18255,1.1827,48900000.0
2005-11-22 03:09:00,1.1828,1.18285,1.18275,1.1828,66600001.0
2005-11-22 03:10:00,1.18273,1.18273,1.18264,1.18264,26900000.0
2005-11-22 03:11:00,1.18268,1.18268,1.18254,1.18255,56600001.0
2005-11-22 03:12:00,1.1825,1.18255,1.1825,1.18253,32800000.0
2005-11-22 03:13:00,1.18257,1.18257,1.18243,1.18245,55500000.0
2005-11-22 03:14:00,1.18254,1.18264,1.18252,1.18255,88900000.0
2005-11-22 03:15:00,1.18255,1.1826,1.18253,1.18253,21300000.0
2005-11-22 03:16:00,1.1826,1.18268,1.1826,1.18268,23900000.0
2005-11-22 03:17:00,1.18263,1.18265,1.18255,1.18255,31900000.0
2005-11-22 03:18:00,1.18265,1.18265,1.18252,1.18263,142400000.0
2005-11-22 03:19:00,1.18255,1.1826,1.18255,1.1826,64899999.0
2005-11-22 03:20:00,1.18265,1.18265,1.1826,1.1826,37500000.0
2005-11-22 03:21:00,1.18263,1.18265,1.18255,1.18265,65000000.0
2005-11-22 03:22:00,1.1826,1.1826,1.18253,1.1826,47200000.0
2005-11-22 03:23:00,1.18253,1.18268,1.18253,1.1826,116400001.0
2005-11-22 03:24:00,1.18257,1.1826,1.18257,1.1826,49700000.0
2005-11-22 03:25:00,1.1826,1.18265,1.18255,1.18263,49600000.0
2005-11-22 03:26:00,1.18263,1.18265,1.18255,1.1826,55299998.0
2005-11-22 03:27:00,1.18258,1.1826,1.18258,1.1826,32700000.0
2005-11-22 03:28:00,1.1826,1.1826,1.1826,1.1826,31200000.0
2005-11-22 03:29:00,1.1826,1.1826,1.1825,1.18253,87099999.0
2005-11-22 03:30:00,1.18264,1.18272,1.1826,1.18263,137800001.0
2005-11-22 03:31:00,1.18265,1.18265,1.18256,1.18263,73200002.0
2005-11-22 03:32:00,1.18275,1.18285,1.18275,1.18285,44399998.0
2005-11-22 03:33:00,1.18281,1.18281,1.18273,1.18273,8700000.0
2005-11-22 03:34:00,1.18258,1.18265,1.18258,1.18265,11200000.0
2005-11-22 03:35:00,1.18255,1.1826,1.18255,1.1826,65600000.0
2005-11-22 03:36:00,1.18253,1.18265,1.18253,1.18265,75599999.0
2005-11-22 03:37:00,1.1826,1.1826,1.1826,1.1826,19900000.0
2005-11-22 03:38:00,1.18255,1.18265,1.18255,1.18265,2400000.0
2005-11-22 03:39:00,1.1826,1.18265,1.18258,1.1826,74999999.0
2005-11-22 03:40:00,1.18255,1.18265,1.18255,1.1826,68599999.0
2005-11-22 03:41:00,1.1826,1.18265,1.18255,1.18265,56500001.0
2005-11-22 03:42:00,1.18255,1.1826,1.18255,1.1826,3200000.0
2005-11-22 03:43:00,1.18262,1.18262,1.18232,1.18232,116500002.0
2005-11-22 03:44:00,1.1824,1.1824,1.18233,1.18233,44000002.0
2005-11-22 03:45:00,1.18239,1.18257,1.18239,1.18246,105700002.0
2005-11-22 03:46:00,1.18253,1.1826,1.18253,1.1826,8400000.0
2005-11-22 03:47:00,1.18263,1.18263,1.18255,1.1826,161299998.0
2005-11-22 03:48:00,1.18255,1.18263,1.18255,1.18255,139300000.0
2005-11-22 03:49:00,1.1826,1.18263,1.18255,1.18255,83500000.0
2005-11-22 03:50:00,1.18255,1.18265,1.18255,1.18265,17600000.0
2005-11-22 03:51:00,1.1826,1.1826,1.1826,1.1826,21500000.0
2005-11-22 03:52:00,1.18255,1.18255,1.18255,1.18255,4800000.0
2005-11-22 03:53:00,1.18265,1.18265,1.18255,1.18265,96900000.0
2005-11-22 03:54:00,1.1826,1.1826,1.18255,1.1826,47100001.0
2005-11-22 03:55:00,1.1826,1.1826,1.1826,1.1826,36000000.0
2005-11-22 03:56:00,1.18258,1.18279,1.18258,1.18267,49600000.0
2005-11-22 03:57:00,1.18261,1.18267,1.18256,1.18265,99499997.0
2005-11-22 03:58:00,1.1826,1.18275,1.1826,1.18275,27300000.0
2005-11-22 03:59:00,1.18275,1.18275,1.18275,1.18275,21500000.0
2005-11-22 04:00:00,1.18268,1.18273,1.18261,1.18268,114999999.0
2005-11-22 04:01:00,1.18275,1.18275,1.18262,1.18262,38500002.0
2005-11-22 04:02:00,1.18275,1.18275,1.18275,1.18275,4200000.0
2005-11-22 04:03:00,1.18265,1.18265,1.18265,1.18265,54700001.0
2005-11-22 04:04:00,1.18275,1.18275,1.18265,1.18265,19400000.0
2005-11-22 04:05:00,1.1827,1.1827,1.1827,1.1827,24200001.0
2005-11-22 04:06:00,1.18272,1.18272,1.18263,1.1827,14900000.0
2005-11-22 04:07:00,1.1827,1.1827,1.18263,1.18268,70899999.0
2005-11-22 04:08:00,1.18259,1.18266,1.18259,1.18266,35300000.0
2005-11-22 04:09:00,1.18272,1.18275,1.1827,1.18273,79100000.0
2005-11-22 04:10:00,1.18265,1.18277,1.1826,1.18277,139299999.0
2005-11-22 04:11:00,1.18275,1.1828,1.18275,1.1828,51699999.0
2005-11-22 04:12:00,1.18282,1.18285,1.18275,1.1828,112200000.0
2005-11-22 04:13:00,1.18295,1.18295,1.1829,1.1829,36099999.0
2005-11-22 04:14:00,1.1829,1.18295,1.18285,1.18285,105199997.0
2005-11-22 04:15:00,1.18285,1.18285,1.18285,1.18285,16700001.0
2005-11-22 04:16:00,1.18285,1.1829,1.18285,1.1829,27100001.0
2005-11-22 04:17:00,1.1828,1.18288,1.1828,1.18288,60500000.0
2005-11-22 04:18:00,1.1829,1.18292,1.1829,1.18292,29500000.0
2005-11-22 04:19:00,1.18285,1.18295,1.1827,1.1827,12100000.0
2005-11-22 04:20:00,1.18291,1.18291,1.18284,1.18284,13000000.0
2005-11-22 04:21:00,1.18275,1.1828,1.1827,1.18278,155600001.0
2005-11-22 04:22:00,1.18275,1.18285,1.18273,1.18282,147899998.0
2005-11-22 04:23:00,1.18286,1.18293,1.18286,1.18293,79500001.0
2005-11-22 04:24:00,1.18295,1.18305,1.18295,1.18295,28000000.0
2005-11-22 04:25:00,1.183,1.183,1.183,1.183,1600000.0
2005-11-22 04:26:00,1.18295,1.18295,1.18295,1.18295,62500002.0
2005-11-22 04:27:00,1.183,1.18308,1.183,1.18308,20700000.0
2005-11-22 04:28:00,1.1829,1.1829,1.1829,1.1829,11200000.0
2005-11-22 04:29:00,1.183,1.18302,1.1829,1.18295,133000002.0
2005-11-22 04:30:00,1.18295,1.18305,1.18295,1.18305,46300000.0
2005-11-22 04:31:00,1.18311,1.18325,1.18308,1.18325,53299999.0
2005-11-22 04:32:00,1.18322,1.18332,1.18322,1.1833,39100000.0
2005-11-22 04:33:00,1.18325,1.1833,1.1832,1.18325,86600003.0
2005-11-22 04:34:00,1.1833,1.18335,1.18325,1.1833,112900002.0
2005-11-22 04:35:00,1.18332,1.18332,1.1833,1.1833,25200000.0
2005-11-22 04:36:00,1.18327,1.18335,1.18327,1.18335,92300000.0
2005-11-22 04:37:00,1.1833,1.18332,1.1833,1.18332,56899999.0
2005-11-22 04:38:00,1.18329,1.18332,1.18321,1.18321,109700000.0
2005-11-22 04:39:00,1.1831,1.1831,1.18308,1.18308,69100000.0
2005-11-22 04:40:00,1.18305,1.1832,1.18305,1.1831,71999999.0
2005-11-22 04:41:00,1.18308,1.18308,1.183,1.18303,60899998.0
2005-11-22 04:42:00,1.18314,1.18316,1.18314,1.18316,32800000.0
2005-11-22 04:43:00,1.1832,1.18334,1.18317,1.18329,132199999.0
2005-11-22 04:44:00,1.18327,1.18327,1.1832,1.18323,42200000.0
2005-11-22 04:45:00,1.18325,1.18325,1.18325,1.18325,9700000.0
2005-11-22 04:46:00,1.1833,1.18332,1.18325,1.1833,172999996.0
2005-11-22 04:47:00,1.18325,1.18335,1.18325,1.18327,61000000.0
2005-11-22 04:48:00,1.1833,1.1833,1.18325,1.18325,73500001.0
2005-11-22 04:49:00,1.1833,1.1833,1.18322,1.18325,120799999.0
2005-11-22 04:50:00,1.18325,1.18335,1.18325,1.18325,106300003.0
2005-11-22 04:51:00,1.18335,1.18335,1.18325,1.1833,143600001.0
2005-11-22 04:52:00,1.1833,1.1833,1.1832,1.18327,61300002.0
2005-11-22 04:53:00,1.18327,1.18335,1.18325,1.1833,22400000.0
2005-11-22 04:54:00,1.1833,1.18332,1.18325,1.1833,60100000.0
2005-11-22 04:55:00,1.1833,1.18346,1.1833,1.18342,127200000.0
2005-11-22 04:56:00,1.18335,1.18345,1.18332,1.1834,97700001.0
2005-11-22 04:57:00,1.18345,1.18345,1.18335,1.1834,28500000.0
2005-11-22 04:58:00,1.1834,1.1834,1.1834,1.1834,23200000.0
2005-11-22 04:59:00,1.18337,1.1834,1.18332,1.18337,145099999.0
2005-11-22 05:00:00,1.1834,1.1834,1.1833,1.1833,20899999.0
2005-11-22 05:01:00,1.18341,1.18348,1.1834,1.18348,77500000.0
2005-11-22 05:02:00,1.1835,1.18351,1.18336,1.1834,101400000.0
2005-11-22 05:03:00,1.18349,1.18358,1.18349,1.18358,4000000.0
2005-11-22 05:04:00,1.18353,1.18358,1.18345,1.18345,73299998.0
2005-11-22 05:05:00,1.18347,1.18368,1.18347,1.18368,3300000.0
2005-11-22 05:06:00,1.18368,1.18368,1.18357,1.18357,15900000.0
2005-11-22 05:07:00,1.18358,1.18358,1.18342,1.1835,150300003.0
2005-11-22 05:08:00,1.18357,1.18363,1.18357,1.18363,45100001.0
2005-11-22 05:09:00,1.1837,1.18375,1.18362,1.18363,152899999.0
2005-11-22 05:10:00,1.18365,1.1837,1.18362,1.18368,46000000.0
2005-11-22 05:11:00,1.18372,1.18372,1.18365,1.18365,11200000.0
2005-11-22 05:12:00,1.18372,1.18375,1.1837,1.1837,54400000.0
2005-11-22 05:13:00,1.18362,1.18372,1.18362,1.18368,55900000.0
2005-11-22 05:14:00,1.18372,1.18372,1.18365,1.1837,9000000.0
2005-11-22 05:15:00,1.18365,1.1837,1.18363,1.18363,59899999.0
2005-11-22 05:16:00,1.18375,1.18378,1.18365,1.18365,130500002.0
2005-11-22 05:17:00,1.1837,1.18372,1.18365,1.18365,108200000.0
2005-11-22 05:18:00,1.18368,1.18375,1.18368,1.1837,31100000.0
2005-11-22 05:19:00,1.1837,1.1837,1.18362,1.18362,33600001.0
2005-11-22 05:20:00,1.18378,1.18378,1.18365,1.1837,20300000.0
2005-11-22 05:21:00,1.1837,1.1837,1.1837,1.1837,56600000.0
2005-11-22 05:22:00,1.1837,1.1837,1.18365,1.1837,5900000.0
2005-11-22 05:23:00,1.18368,1.18375,1.18365,1.18368,63100000.0
2005-11-22 05:24:00,1.18375,1.18375,1.18375,1.18375,25600000.0
2005-11-22 05:25:00,1.1837,1.1837,1.1837,1.1837,2400000.0
2005-11-22 05:26:00,1.1836,1.1836,1.18335,1.18335,31000000.0
2005-11-22 05:27:00,1.18329,1.18336,1.18329,1.18336,79500000.0
2005-11-22 05:28:00,1.1834,1.1834,1.1834,1.1834,24400000.0
2005-11-22 05:29:00,1.1834,1.1834,1.18335,1.18337,140200000.0
2005-11-22 05:30:00,1.18332,1.18343,1.18332,1.18337,52000000.0
2005-11-22 05:31:00,1.1834,1.18345,1.18332,1.1834,103299999.0
2005-11-22 05:32:00,1.18345,1.18345,1.18345,1.18345,26100000.0
2005-11-22 05:33:00,1.18343,1.18355,1.1834,1.18343,78099999.0
2005-11-22 05:34:00,1.18335,1.1834,1.18332,1.18332,66100002.0
2005-11-22 05:35:00,1.1834,1.1834,1.18338,1.18338,27900000.0
2005-11-22 05:36:00,1.1834,1.18345,1.1834,1.18345,49299998.0
2005-11-22 05:37:00,1.18335,1.1834,1.18335,1.1834,32299999.0
2005-11-22 05:38:00,1.1834,1.18345,1.1833,1.1833,36200000.0
2005-11-22 05:39:00,1.1834,1.18345,1.18335,1.18345,211299997.0
2005-11-22 05:40:00,1.18338,1.18345,1.18335,1.1834,82500001.0
2005-11-22 05:41:00,1.18343,1.18345,1.1834,1.18345,22600000.0
2005-11-22 05:42:00,1.18345,1.18345,1.1834,1.1834,47200000.0
2005-11-22 05:43:00,1.18332,1.18348,1.18332,1.18348,32400000.0
2005-11-22 05:44:00,1.18335,1.18345,1.18335,1.18338,87500002.0
2005-11-22 05:45:00,1.1833,1.18345,1.1833,1.18335,179999998.0
2005-11-22 05:46:00,1.1834,1.18345,1.1834,1.18345,26600000.0
2005-11-22 05:47:00,1.1834,1.18342,1.18332,1.1834,105900000.0
2005-11-22 05:48:00,1.18335,1.1834,1.18335,1.1834,44500000.0
2005-11-22 05:49:00,1.1834,1.18343,1.1834,1.18343,33500000.0
2005-11-22 05:50:00,1.18335,1.18343,1.18335,1.1834,101000001.0
2005-11-22 05:51:00,1.18334,1.18353,1.18334,1.18342,82000000.0
2005-11-22 05:52:00,1.18355,1.18355,1.18342,1.18342,122899999.0
2005-11-22 05:53:00,1.18348,1.18355,1.1834,1.18355,120500001.0
2005-11-22 05:54:00,1.18355,1.18355,1.1835,1.1835,41500000.0
2005-11-22 05:55:00,1.1835,1.18352,1.18345,1.18352,93899997.0
2005-11-22 05:56:00,1.18348,1.1835,1.18348,1.1835,4000000.0
2005-11-22 05:57:00,1.18345,1.1835,1.18345,1.1835,60200000.0
2005-11-22 05:58:00,1.1835,1.18355,1.18345,1.18345,129299999.0
2005-11-22 05:59:00,1.18349,1.18351,1.18349,1.18351,77100003.0
2005-11-22 06:00:00,1.18358,1.18358,1.18355,1.18358,28600000.0
2005-11-22 06:01:00,1.1836,1.18365,1.1835,1.1836,60200002.0
2005-11-22 06:02:00,1.18355,1.18365,1.1835,1.18355,97300001.0
2005-11-22 06:03:00,1.18355,1.18362,1.18355,1.1836,147899997.0
2005-11-22 06:04:00,1.18357,1.1836,1.18355,1.18355,33400000.0
2005-11-22 06:05:00,1.18365,1.18365,1.18352,1.18355,19100000.0
2005-11-22 06:06:00,1.1836,1.1836,1.18355,1.18355,69800000.0
2005-11-22 06:07:00,1.18365,1.18365,1.18355,1.18357,60700000.0
2005-11-22 06:08:00,1.1836,1.18365,1.18358,1.18362,64699999.0
2005-11-22 06:09:00,1.1836,1.1836,1.18355,1.18355,30700000.0
2005-11-22 06:10:00,1.18368,1.18368,1.1835,1.18362,117700000.0
2005-11-22 06:11:00,1.1836,1.18365,1.18355,1.18358,76699998.0
2005-11-22 06:12:00,1.18355,1.1836,1.1835,1.1835,99999998.0
2005-11-22 06:13:00,1.18355,1.1836,1.18355,1.1836,47300000.0
2005-11-22 06:14:00,1.18365,1.18372,1.18365,1.18372,16100000.0
2005-11-22 06:15:00,1.1837,1.18375,1.18362,1.18375,59300001.0
2005-11-22 06:16:00,1.18371,1.18381,1.18366,1.18381,57900001.0
2005-11-22 06:17:00,1.1838,1.18385,1.18375,1.1838,143800005.0
2005-11-22 06:18:00,1.18382,1.18388,1.18375,1.1838,68000001.0
2005-11-22 06:19:00,1.18385,1.18385,1.18377,1.1838,98999999.0
2005-11-22 06:20:00,1.18377,1.1838,1.18377,1.1838,51800001.0
2005-11-22 06:21:00,1.18377,1.18387,1.18377,1.18383,73599999.0
2005-11-22 06:22:00,1.18383,1.18383,1.18377,1.18383,54100000.0
2005-11-22 06:23:00,1.18375,1.1838,1.18375,1.1838,96700003.0
2005-11-22 06:24:00,1.18382,1.18388,1.18381,1.18388,120800001.0
2005-11-22 06:25:00,1.18385,1.18385,1.1837,1.1837,34400000.0
2005-11-22 06:26:00,1.18384,1.18387,1.18374,1.18374,34900000.0
2005-11-22 06:27:00,1.1838,1.1838,1.18375,1.18378,77400001.0
2005-11-22 06:28:00,1.18375,1.18385,1.1837,1.1837,50999999.0
2005-11-22 06:29:00,1.18376,1.18391,1.18376,1.18388,170900000.0
2005-11-22 06:30:00,1.18393,1.18402,1.18393,1.18395,84600001.0
2005-11-22 06:31:00,1.184,1.18405,1.18395,1.18395,122499998.0
2005-11-22 06:32:00,1.184,1.184,1.184,1.184,26300001.0
2005-11-22 06:33:00,1.184,1.184,1.1839,1.1839,46600000.0
2005-11-22 06:34:00,1.18398,1.184,1.18397,1.184,82600000.0
2005-11-22 06:35:00,1.18395,1.18405,1.18395,1.18395,129500001.0
2005-11-22 06:36:00,1.18392,1.18392,1.18392,1.18392,2400000.0
2005-11-22 06:37:00,1.184,1.18402,1.18395,1.184,103000000.0
2005-11-22 06:38:00,1.18403,1.18403,1.18382,1.18395,107800000.0
2005-11-22 06:39:00,1.18397,1.184,1.18395,1.184,111399999.0
2005-11-22 06:40:00,1.18402,1.18402,1.18383,1.18386,103199999.0
2005-11-22 06:41:00,1.18375,1.18375,1.18361,1.18371,48800000.0
2005-11-22 06:42:00,1.1837,1.18375,1.18363,1.1837,102500000.0
2005-11-22 06:43:00,1.18365,1.1837,1.18365,1.1837,86000000.0
2005-11-22 06:44:00,1.18365,1.18381,1.18365,1.18374,77500001.0
2005-11-22 06:45:00,1.1838,1.18385,1.18375,1.18375,94500001.0
2005-11-22 06:46:00,1.18382,1.18382,1.18367,1.18367,15700000.0
2005-11-22 06:47:00,1.18365,1.18375,1.18365,1.1837,120200001.0
2005-11-22 06:48:00,1.1837,1.18373,1.18365,1.18373,59000001.0
2005-11-22 06:49:00,1.18365,1.18365,1.18365,1.18365,22299999.0
2005-11-22 06:50:00,1.18372,1.18378,1.18368,1.18378,30900000.0
2005-11-22 06:51:00,1.18378,1.1838,1.1835,1.1838,45600000.0
2005-11-22 06:52:00,1.1838,1.18385,1.1837,1.18375,119999999.0
2005-11-22 06:53:00,1.18378,1.18378,1.18378,1.18378,32400002.0
2005-11-22 06:54:00,1.1838,1.1838,1.1838,1.1838,25700000.0
2005-11-22 06:55:00,1.18385,1.18385,1.1838,1.1838,41000000.0
2005-11-22 06:56:00,1.1838,1.18385,1.1838,1.1838,70599999.0
2005-11-22 06:57:00,1.18372,1.18372,1.18363,1.18363,45500000.0
2005-11-22 06:58:00,1.1836,1.1836,1.1836,1.1836,15100000.0
2005-11-22 06:59:00,1.1835,1.18365,1.1835,1.1836,223900000.0
2005-11-22 07:00:00,1.18355,1.1836,1.18355,1.18355,118300002.0
2005-11-22 07:01:00,1.18355,1.18365,1.18355,1.18355,115600003.0
2005-11-22 07:02:00,1.18363,1.18363,1.18359,1.18359,13900000.0
2005-11-22 07:03:00,1.18375,1.18375,1.18365,1.1837,144699999.0
2005-11-22 07:04:00,1.18365,1.1837,1.1836,1.1837,97600002.0
2005-11-22 07:05:00,1.18362,1.1837,1.18362,1.1837,30400000.0
2005-11-22 07:06:00,1.18375,1.18375,1.18365,1.1837,99100001.0
2005-11-22 07:07:00,1.1837,1.18372,1.18365,1.18365,59800001.0
2005-11-22 07:08:00,1.18365,1.18365,1.18365,1.18365,36300000.0
2005-11-22 07:09:00,1.18365,1.18375,1.18365,1.18365,154000000.0
2005-11-22 07:10:00,1.1837,1.18372,1.1837,1.18372,4600000.0
2005-11-22 07:11:00,1.1837,1.1837,1.1837,1.1837,14300000.0
2005-11-22 07:12:00,1.18365,1.18375,1.18365,1.18368,75900002.0
2005-11-22 07:13:00,1.1837,1.18375,1.18362,1.1837,105799997.0
2005-11-22 07:14:00,1.18365,1.1837,1.18365,1.18367,36199999.0
2005-11-22 07:15:00,1.18367,1.18372,1.18367,1.1837,92900002.0
2005-11-22 07:16:00,1.1837,1.18375,1.1836,1.18365,83900002.0
2005-11-22 07:17:00,1.18368,1.1837,1.18368,1.1837,29400000.0
2005-11-22 07:18:00,1.18365,1.1837,1.18365,1.1837,51100000.0
2005-11-22 07:19:00,1.18369,1.18376,1.18369,1.18376,19700000.0
2005-11-22 07:20:00,1.18375,1.1838,1.18375,1.1838,25499999.0
2005-11-22 07:21:00,1.18377,1.18385,1.18375,1.1838,68600000.0
2005-11-22 07:22:00,1.18377,1.18385,1.18377,1.18382,59000000.0
2005-11-22 07:23:00,1.18384,1.18388,1.18384,1.18388,22800000.0
2005-11-22 07:24:00,1.18392,1.18392,1.18385,1.18385,10400000.0
2005-11-22 07:25:00,1.18388,1.18388,1.18374,1.18375,81700000.0
2005-11-22 07:26:00,1.1838,1.18382,1.18375,1.18375,31900000.0
2005-11-22 07:27:00,1.18384,1.18384,1.18384,1.18384,32700000.0
2005-11-22 07:28:00,1.18387,1.18402,1.18387,1.18398,202700003.0
2005-11-22 07:29:00,1.18397,1.18397,1.18384,1.18397,85099999.0
2005-11-22 07:30:00,1.18393,1.18398,1.1839,1.18398,49899999.0
2005-11-22 07:31:00,1.184,1.18405,1.18392,1.184,137900003.0
2005-11-22 07:32:00,1.18409,1.18409,1.18406,1.18406,37500000.0
2005-11-22 07:33:00,1.1841,1.18412,1.18405,1.1841,56299999.0
2005-11-22 07:34:00,1.18406,1.18412,1.18403,1.18403,91700000.0
2005-11-22 07:35:00,1.18394,1.18415,1.18394,1.18405,102000001.0
2005-11-22 07:36:00,1.18398,1.18399,1.18387,1.18395,77400001.0
2005-11-22 07:37:00,1.184,1.184,1.184,1.184,22299999.0
2005-11-22 07:38:00,1.18402,1.18402,1.18389,1.18392,9200000.0
2005-11-22 07:39:00,1.18384,1.18388,1.18372,1.18372,126399999.0
2005-11-22 07:40:00,1.18365,1.18376,1.18365,1.18375,35900000.0
2005-11-22 07:41:00,1.18377,1.18384,1.18372,1.18374,73300001.0
2005-11-22 07:42:00,1.18377,1.18385,1.18375,1.18385,92500002.0
2005-11-22 07:43:00,1.18385,1.18385,1.18375,1.18375,14100000.0
2005-11-22 07:44:00,1.1838,1.18385,1.1837,1.18385,93500002.0
2005-11-22 07:45:00,1.18373,1.18402,1.18373,1.18402,94000001.0
2005-11-22 07:46:00,1.18394,1.18394,1.18393,1.18393,15400000.0
2005-11-22 07:47:00,1.18389,1.18396,1.18389,1.18396,28399999.0
2005-11-22 07:48:00,1.18398,1.18401,1.18392,1.18392,103700000.0
2005-11-22 07:49:00,1.18385,1.18386,1.18375,1.18386,96700002.0
2005-11-22 07:50:00,1.18386,1.18386,1.1837,1.18375,80000001.0
2005-11-22 07:51:00,1.18379,1.18383,1.18371,1.1838,53500000.0
2005-11-22 07:52:00,1.1839,1.1839,1.18385,1.18385,11900000.0
2005-11-22 07:53:00,1.1839,1.1839,1.1839,1.1839,3300000.0
2005-11-22 07:54:00,1.1839,1.18395,1.18385,1.18385,63100001.0
2005-11-22 07:55:00,1.1839,1.18395,1.18382,1.18395,40799999.0
2005-11-22 07:56:00,1.18397,1.18397,1.18397,1.18397,800000.0
2005-11-22 07:57:00,1.18392,1.18399,1.1839,1.1839,80600000.0
2005-11-22 07:58:00,1.1839,1.1839,1.18383,1.1839,110100001.0
2005-11-22 07:59:00,1.18387,1.18397,1.18387,1.18392,96600003.0
2005-11-22 08:00:00,1.18385,1.18395,1.18385,1.18395,71300000.0
2005-11-22 08:01:00,1.18385,1.18395,1.18385,1.18395,42799999.0
2005-11-22 08:02:00,1.18385,1.18395,1.18385,1.1839,102000000.0
2005-11-22 08:03:00,1.18387,1.18402,1.18387,1.18402,68600001.0
2005-11-22 08:04:00,1.18397,1.18405,1.18395,1.18405,36900000.0
2005-11-22 08:05:00,1.184,1.18403,1.18395,1.184,157600000.0
2005-11-22 08:06:00,1.18405,1.18405,1.184,1.18405,38100000.0
2005-11-22 08:07:00,1.18398,1.18398,1.18389,1.18392,145399999.0
2005-11-22 08:08:00,1.18392,1.18392,1.1839,1.1839,37700000.0
2005-11-22 08:09:00,1.18393,1.18393,1.18379,1.1838,177599999.0
2005-11-22 08:10:00,1.1839,1.18395,1.1838,1.18395,111700001.0
2005-11-22 08:11:00,1.18392,1.18395,1.18383,1.18395,44800000.0
2005-11-22 08:12:00,1.18395,1.18395,1.1839,1.1839,3200000.0
2005-11-22 08:13:00,1.18393,1.18397,1.18385,1.18385,94499999.0
2005-11-22 08:14:00,1.18385,1.18395,1.18385,1.1839,32700000.0
2005-11-22 08:15:00,1.1839,1.18392,1.18385,1.18385,127100000.0
2005-11-22 08:16:00,1.18389,1.18389,1.18369,1.18373,106199999.0
2005-11-22 08:17:00,1.1838,1.1838,1.18375,1.18377,115300001.0
2005-11-22 08:18:00,1.18378,1.18378,1.1837,1.18371,67400000.0
2005-11-22 08:19:00,1.18365,1.18377,1.18365,1.18371,145200001.0
2005-11-22 08:20:00,1.18362,1.18362,1.18348,1.1835,85099998.0
2005-11-22 08:21:00,1.18355,1.18355,1.18345,1.1835,124800001.0
2005-11-22 08:22:00,1.18349,1.18349,1.18338,1.18348,151800000.0
2005-11-22 08:23:00,1.1835,1.18355,1.18345,1.1835,75999999.0
2005-11-22 08:24:00,1.18348,1.1835,1.18345,1.1835,63500000.0
2005-11-22 08:25:00,1.1835,1.1835,1.18342,1.1835,86700001.0
2005-11-22 08:26:00,1.18355,1.18355,1.18355,1.18355,2300000.0
2005-11-22 08:27:00,1.1834,1.18355,1.1834,1.18352,48800000.0
2005-11-22 08:28:00,1.1835,1.1835,1.1835,1.1835,1000000.0
2005-11-22 08:29:00,1.1835,1.1835,1.1834,1.1834,46600000.0
2005-11-22 08:30:00,1.18343,1.18352,1.18343,1.1835,54699999.0
2005-11-22 08:31:00,1.18352,1.18352,1.18345,1.1835,107999998.0
2005-11-22 08:32:00,1.18355,1.18355,1.18343,1.1835,154500002.0
2005-11-22 08:33:00,1.18345,1.18355,1.18345,1.18355,146600000.0
2005-11-22 08:34:00,1.18351,1.18362,1.18351,1.18362,37690000.0
2005-11-22 08:35:00,1.18368,1.18368,1.18355,1.18363,66100000.0
2005-11-22 08:36:00,1.18363,1.18363,1.18355,1.18355,48000000.0
2005-11-22 08:37:00,1.1836,1.1836,1.1836,1.1836,8000000.0
2005-11-22 08:38:00,1.1836,1.1836,1.18353,1.18357,32699999.0
2005-11-22 08:39:00,1.18355,1.18365,1.18355,1.1836,82400001.0
2005-11-22 08:40:00,1.18357,1.1836,1.18357,1.1836,24800000.0
2005-11-22 08:41:00,1.1836,1.18365,1.1835,1.1835,74800000.0
2005-11-22 08:42:00,1.18355,1.1836,1.18355,1.1836,18400000.0
2005-11-22 08:43:00,1.18365,1.18365,1.18352,1.18355,48400001.0
2005-11-22 08:44:00,1.18365,1.18365,1.18365,1.18365,15100000.0
2005-11-22 08:45:00,1.1836,1.18363,1.18358,1.1836,136500001.0
2005-11-22 08:46:00,1.1836,1.18362,1.1836,1.18362,5100000.0
2005-11-22 08:47:00,1.1836,1.1836,1.18352,1.18352,29900000.0
2005-11-22 08:48:00,1.1836,1.1836,1.18355,1.18355,41500001.0
2005-11-22 08:49:00,1.1836,1.18365,1.1836,1.18365,55700002.0
2005-11-22 08:50:00,1.18355,1.18365,1.18355,1.18365,67200000.0
2005-11-22 08:51:00,1.1836,1.1836,1.1836,1.1836,4800000.0
2005-11-22 08:52:00,1.18365,1.18375,1.18365,1.18372,41100000.0
2005-11-22 08:53:00,1.1837,1.18375,1.18365,1.18368,52500000.0
2005-11-22 08:54:00,1.18363,1.18374,1.18363,1.18374,126400003.0
2005-11-22 08:55:00,1.1837,1.18375,1.18363,1.18375,71300000.0
2005-11-22 08:56:00,1.18369,1.1837,1.18365,1.18367,145000002.0
2005-11-22 08:57:00,1.18359,1.1836,1.18347,1.1835,56800000.0
2005-11-22 08:58:00,1.1836,1.18368,1.18352,1.1836,111800000.0
2005-11-22 08:59:00,1.1836,1.18365,1.1836,1.1836,120600003.0
2005-11-22 09:00:00,1.18357,1.18365,1.18355,1.18355,81599999.0
2005-11-22 09:01:00,1.18355,1.18355,1.18355,1.18355,37799999.0
2005-11-22 09:02:00,1.1836,1.18365,1.18352,1.18352,56199998.0
2005-11-22 09:03:00,1.18357,1.1836,1.18343,1.18343,71500000.0
2005-11-22 09:04:00,1.1834,1.18342,1.1834,1.1834,46000000.0
2005-11-22 09:05:00,1.18332,1.18332,1.18304,1.18319,132499999.0
2005-11-22 09:06:00,1.18312,1.18322,1.18312,1.18317,118600002.0
2005-11-22 09:07:00,1.1832,1.1832,1.1832,1.1832,23900000.0
2005-11-22 09:08:00,1.1832,1.18325,1.18317,1.18325,112799999.0
2005-11-22 09:09:00,1.18315,1.18325,1.18315,1.18325,67800000.0
2005-11-22 09:10:00,1.1832,1.1832,1.18317,1.18317,58699999.0
2005-11-22 09:11:00,1.18312,1.18323,1.18312,1.1832,92300001.0
2005-11-22 09:12:00,1.18323,1.18325,1.18323,1.18325,15700000.0
2005-11-22 09:13:00,1.1832,1.1832,1.18315,1.18315,30300000.0
2005-11-22 09:14:00,1.18321,1.18321,1.18314,1.18314,29399999.0
2005-11-22 09:15:00,1.1831,1.1831,1.18305,1.18305,54500000.0
2005-11-22 09:16:00,1.1831,1.1831,1.18307,1.18307,37599999.0
2005-11-22 09:17:00,1.18309,1.18325,1.18308,1.18315,74600000.0
2005-11-22 09:18:00,1.18312,1.18315,1.18312,1.18315,5400000.0
2005-11-22 09:19:00,1.18315,1.18325,1.18315,1.18315,74099998.0
2005-11-22 09:20:00,1.1832,1.1832,1.1831,1.1832,122400001.0
2005-11-22 09:21:00,1.18315,1.18315,1.18315,1.18315,1600000.0
2005-11-22 09:22:00,1.18323,1.18335,1.18322,1.18332,79200001.0
2005-11-22 09:23:00,1.18325,1.1833,1.18325,1.1833,20700000.0
2005-11-22 09:24:00,1.18332,1.18332,1.18315,1.18315,75600002.0
2005-11-22 09:25:00,1.18319,1.18323,1.18309,1.18311,157699999.0
2005-11-22 09:26:00,1.1831,1.1831,1.1831,1.1831,35400000.0
2005-11-22 09:27:00,1.1831,1.18315,1.1831,1.1831,22300000.0
2005-11-22 09:28:00,1.18315,1.18315,1.18307,1.1831,34500001.0
2005-11-22 09:29:00,1.18308,1.18315,1.18308,1.18315,62999999.0
2005-11-22 09:30:00,1.18303,1.18303,1.18295,1.18295,55800001.0
2005-11-22 09:31:00,1.1829,1.1829,1.1829,1.1829,47000000.0
2005-11-22 09:32:00,1.18285,1.1829,1.18285,1.1829,35100000.0
2005-11-22 09:33:00,1.18293,1.18297,1.18293,1.18297,68300001.0
2005-11-22 09:34:00,1.18298,1.18298,1.18288,1.1829,37199999.0
2005-11-22 09:35:00,1.18289,1.18303,1.18286,1.18301,86900001.0
2005-11-22 09:36:00,1.18311,1.18311,1.18304,1.18311,51000000.0
2005-11-22 09:37:00,1.18317,1.1832,1.18306,1.18306,54600000.0
2005-11-22 09:38:00,1.1831,1.18315,1.18303,1.1831,78400001.0
2005-11-22 09:39:00,1.1831,1.18315,1.18305,1.18312,113500004.0
2005-11-22 09:40:00,1.18318,1.18327,1.18318,1.18327,35600000.0
2005-11-22 09:41:00,1.18324,1.18333,1.18324,1.18331,81400001.0
2005-11-22 09:42:00,1.18342,1.18342,1.18327,1.18329,49900000.0
2005-11-22 09:43:00,1.18318,1.18322,1.18316,1.18319,48300000.0
2005-11-22 09:44:00,1.18315,1.18325,1.18315,1.1832,64400002.0
2005-11-22 09:45:00,1.18315,1.1832,1.18315,1.1832,65800002.0
2005-11-22 09:46:00,1.18315,1.18324,1.18315,1.18321,68100000.0
2005-11-22 09:47:00,1.18323,1.18336,1.18323,1.1833,106000001.0
2005-11-22 09:48:00,1.1833,1.1833,1.18328,1.18328,18300000.0
2005-11-22 09:49:00,1.18332,1.18332,1.1833,1.1833,23800001.0
2005-11-22 09:50:00,1.18325,1.18329,1.18325,1.18329,113600002.0
2005-11-22 09:51:00,1.18332,1.18337,1.1833,1.18337,122400003.0
2005-11-22 09:52:00,1.18321,1.18325,1.18313,1.18313,58600000.0
2005-11-22 09:53:00,1.18317,1.18317,1.18305,1.18312,28800000.0
2005-11-22 09:54:00,1.1831,1.1831,1.18303,1.18305,67300002.0
2005-11-22 09:55:00,1.1831,1.18315,1.18305,1.18315,66400002.0
2005-11-22 09:56:00,1.1831,1.1831,1.1831,1.1831,16000000.0
2005-11-22 09:57:00,1.1831,1.18315,1.18302,1.18305,97999999.0
2005-11-22 09:58:00,1.18317,1.18323,1.18317,1.18323,37700002.0
2005-11-22 09:59:00,1.18332,1.18342,1.18332,1.18342,127800000.0
2005-11-22 10:00:00,1.18337,1.18347,1.18337,1.18347,85800000.0
2005-11-22 10:01:00,1.18345,1.18346,1.18343,1.18343,51800000.0
2005-11-22 10:02:00,1.1834,1.18345,1.18332,1.18337,63100000.0
2005-11-22 10:03:00,1.18345,1.18345,1.18335,1.18335,25500000.0
2005-11-22 10:04:00,1.18352,1.18361,1.18342,1.18342,106000001.0
2005-11-22 10:05:00,1.18337,1.18337,1.1833,1.1833,32299999.0
2005-11-22 10:06:00,1.1834,1.18345,1.18335,1.18345,78700000.0
2005-11-22 10:07:00,1.18344,1.18361,1.18342,1.1835,52300001.0
2005-11-22 10:08:00,1.18352,1.18352,1.18352,1.18352,800000.0
2005-11-22 10:09:00,1.18348,1.1835,1.18348,1.1835,101100002.0
2005-11-22 10:10:00,1.18343,1.18349,1.18342,1.18349,78600002.0
2005-11-22 10:11:00,1.18347,1.18347,1.18335,1.18335,31899999.0
2005-11-22 10:12:00,1.18323,1.18335,1.18323,1.18335,141999999.0
2005-11-22 10:13:00,1.18334,1.18353,1.18334,1.18353,24500000.0
2005-11-22 10:14:00,1.18354,1.18377,1.18354,1.18377,84800001.0
2005-11-22 10:15:00,1.18382,1.18382,1.18356,1.18364,120789998.0
2005-11-22 10:16:00,1.18364,1.18379,1.18356,1.18368,157500002.0
2005-11-22 10:17:00,1.1838,1.1838,1.18375,1.18375,108300002.0
2005-11-22 10:18:00,1.18373,1.18387,1.1836,1.1836,114099998.0
2005-11-22 10:19:00,1.18358,1.18379,1.18358,1.18379,28100000.0
2005-11-22 10:20:00,1.18385,1.18385,1.18368,1.1837,49900000.0
2005-11-22 10:21:00,1.18354,1.18385,1.18344,1.18385,78400000.0
2005-11-22 10:22:00,1.18383,1.18396,1.18378,1.18395,98800000.0
2005-11-22 10:23:00,1.18401,1.18407,1.18392,1.18407,96900000.0
2005-11-22 10:24:00,1.1841,1.1841,1.18387,1.18393,102699997.0
2005-11-22 10:25:00,1.18388,1.18391,1.18376,1.18388,90400000.0
2005-11-22 10:26:00,1.18387,1.18387,1.18377,1.18377,37000000.0
2005-11-22 10:27:00,1.18383,1.18383,1.1838,1.1838,27300000.0
2005-11-22 10:28:00,1.18387,1.18399,1.18382,1.18386,119100002.0
2005-11-22 10:29:00,1.18385,1.18395,1.18383,1.18388,153100001.0
2005-11-22 10:30:00,1.18388,1.18388,1.18383,1.18383,69299999.0
2005-11-22 10:31:00,1.18389,1.18389,1.18382,1.18382,67500001.0
2005-11-22 10:32:00,1.1838,1.1838,1.18372,1.1838,30600001.0
2005-11-22 10:33:00,1.18382,1.18387,1.18382,1.18383,60200000.0
2005-11-22 10:34:00,1.18378,1.18393,1.18378,1.18389,76900000.0
2005-11-22 10:35:00,1.18382,1.18395,1.18382,1.1839,109299997.0
2005-11-22 10:36:00,1.18398,1.18403,1.18389,1.184,159299999.0
2005-11-22 10:37:00,1.18395,1.18405,1.18395,1.18405,124600000.0
2005-11-22 10:38:00,1.18405,1.18405,1.18392,1.18392,146000001.0
2005-11-22 10:39:00,1.18407,1.18427,1.18407,1.1842,64600001.0
2005-11-22 10:40:00,1.18413,1.18435,1.18413,1.18435,61399998.0
2005-11-22 10:41:00,1.18435,1.18439,1.18432,1.18433,147199998.0
2005-11-22 10:42:00,1.1843,1.18435,1.18427,1.18435,22600001.0
2005-11-22 10:43:00,1.18436,1.18446,1.18431,1.18446,58599998.0
2005-11-22 10:44:00,1.18438,1.18441,1.18429,1.18441,71000001.0
2005-11-22 10:45:00,1.18442,1.18442,1.18421,1.18421,128299999.0
2005-11-22 10:46:00,1.1842,1.1844,1.1842,1.18437,92300002.0
2005-11-22 10:47:00,1.18431,1.18431,1.18426,1.18426,25000000.0
2005-11-22 10:48:00,1.18415,1.18417,1.18401,1.18403,78600001.0
2005-11-22 10:49:00,1.18403,1.18413,1.18392,1.18413,77499999.0
2005-11-22 10:50:00,1.1841,1.18413,1.18397,1.18413,99999997.0
2005-11-22 10:51:00,1.18414,1.18423,1.18408,1.18423,172499999.0
2005-11-22 10:52:00,1.18417,1.18417,1.1841,1.1841,48299999.0
2005-11-22 10:53:00,1.1842,1.1842,1.18415,1.18415,59499999.0
2005-11-22 10:54:00,1.1842,1.18425,1.18415,1.18425,83800002.0
2005-11-22 10:55:00,1.18421,1.18421,1.18396,1.18396,151599999.0
2005-11-22 10:56:00,1.18393,1.18401,1.18392,1.18392,135100002.0
2005-11-22 10:57:00,1.18382,1.18384,1.18362,1.18362,122199996.0
2005-11-22 10:58:00,1.18367,1.18372,1.18358,1.18362,185200000.0
2005-11-22 10:59:00,1.1837,1.18375,1.18369,1.18375,7700000.0
2005-11-22 11:00:00,1.18368,1.18371,1.18352,1.18352,70100001.0
2005-11-22 11:01:00,1.18342,1.18342,1.18322,1.18325,111800000.0
2005-11-22 11:02:00,1.1833,1.1833,1.18325,1.1833,95999999.0
2005-11-22 11:03:00,1.18332,1.18339,1.18328,1.18339,29200000.0
2005-11-22 11:04:00,1.18335,1.18335,1.18325,1.1833,48300000.0
2005-11-22 11:05:00,1.18328,1.18328,1.18322,1.18322,52999998.0
2005-11-22 11:06:00,1.18318,1.18318,1.18312,1.18318,82200002.0
2005-11-22 11:07:00,1.18324,1.18324,1.18318,1.18318,6500000.0
2005-11-22 11:08:00,1.18332,1.1834,1.18331,1.18339,93299999.0
2005-11-22 11:09:00,1.18338,1.18374,1.18338,1.18374,88900000.0
2005-11-22 11:10:00,1.18378,1.18378,1.1837,1.18372,65699999.0
2005-11-22 11:11:00,1.18368,1.18375,1.18362,1.18375,138100002.0
2005-11-22 11:12:00,1.1837,1.18375,1.18365,1.1837,152399997.0
2005-11-22 11:13:00,1.18372,1.18377,1.18367,1.18367,110800001.0
2005-11-22 11:14:00,1.18365,1.18375,1.18362,1.18362,133800000.0
2005-11-22 11:15:00,1.18361,1.18365,1.18342,1.1835,154599998.0
2005-11-22 11:16:00,1.1835,1.18355,1.18348,1.1835,144599997.0
2005-11-22 11:17:00,1.18348,1.18363,1.18348,1.18363,59000001.0
2005-11-22 11:18:00,1.18365,1.1837,1.18365,1.18365,20800000.0
2005-11-22 11:19:00,1.18373,1.18389,1.18373,1.18374,92500000.0
2005-11-22 11:20:00,1.18371,1.18376,1.18362,1.18362,247700001.0
2005-11-22 11:21:00,1.18372,1.1838,1.18366,1.18366,52400000.0
2005-11-22 11:22:00,1.1837,1.1837,1.1837,1.1837,32800000.0
2005-11-22 11:23:00,1.18365,1.18375,1.18365,1.18375,35900001.0
2005-11-22 11:24:00,1.18366,1.18376,1.18366,1.18376,19100000.0
2005-11-22 11:25:00,1.18385,1.18385,1.18375,1.1838,239900000.0
2005-11-22 11:26:00,1.1838,1.18385,1.1838,1.18385,96799997.0
2005-11-22 11:27:00,1.18366,1.18366,1.18346,1.18358,183300000.0
2005-11-22 11:28:00,1.18358,1.18358,1.18346,1.18351,58099999.0
2005-11-22 11:29:00,1.18346,1.18363,1.18346,1.18359,94699999.0
2005-11-22 11:30:00,1.18366,1.18366,1.1835,1.18358,113599999.0
2005-11-22 11:31:00,1.18358,1.18363,1.18355,1.18363,34300000.0
2005-11-22 11:32:00,1.1836,1.18365,1.18352,1.1836,67100001.0
2005-11-22 11:33:00,1.18365,1.18374,1.18355,1.18374,111500000.0
2005-11-22 11:34:00,1.18375,1.18382,1.18367,1.18372,99099999.0
2005-11-22 11:35:00,1.18374,1.18381,1.18357,1.1837,138200001.0
2005-11-22 11:36:00,1.18379,1.18403,1.18379,1.18401,195999999.0
2005-11-22 11:37:00,1.18414,1.18437,1.18414,1.18427,17600000.0
2005-11-22 11:38:00,1.18427,1.18435,1.18425,1.18435,112100002.0
2005-11-22 11:39:00,1.18437,1.18451,1.18437,1.18451,69200000.0
2005-11-22 11:40:00,1.18445,1.18453,1.1844,1.1845,113800001.0
2005-11-22 11:41:00,1.18451,1.18451,1.18425,1.18429,145199999.0
2005-11-22 11:42:00,1.18411,1.18411,1.18348,1.18348,174100002.0
2005-11-22 11:43:00,1.18354,1.18387,1.18354,1.18387,180500001.0
2005-11-22 11:44:00,1.18399,1.18403,1.18377,1.18392,144900000.0
2005-11-22 11:45:00,1.18384,1.18386,1.18368,1.18383,139400000.0
2005-11-22 11:46:00,1.18383,1.18391,1.18369,1.18391,25500000.0
2005-11-22 11:47:00,1.18395,1.18406,1.18394,1.18396,76700000.0
2005-11-22 11:48:00,1.18398,1.18413,1.18398,1.1841,74700001.0
2005-11-22 11:49:00,1.18419,1.18419,1.18407,1.18418,92500000.0
2005-11-22 11:50:00,1.1842,1.18425,1.18415,1.1842,183700003.0
2005-11-22 11:51:00,1.18423,1.18431,1.18414,1.18414,54000001.0
2005-11-22 11:52:00,1.18418,1.18421,1.18407,1.18409,143700001.0
2005-11-22 11:53:00,1.18405,1.18415,1.18405,1.18405,41600000.0
2005-11-22 11:54:00,1.18415,1.18415,1.18405,1.18408,124600001.0
2005-11-22 11:55:00,1.18413,1.18413,1.18394,1.184,133299999.0
2005-11-22 11:56:00,1.184,1.184,1.18392,1.184,23600000.0
2005-11-22 11:57:00,1.18401,1.18413,1.18397,1.18397,251500003.0
2005-11-22 11:58:00,1.18395,1.18402,1.18395,1.18395,152800001.0
2005-11-22 11:59:00,1.184,1.18405,1.18397,1.184,70000001.0
2005-11-22 12:00:00,1.1841,1.18414,1.18398,1.18404,66299999.0
2005-11-22 12:01:00,1.18406,1.18406,1.18388,1.18388,134300002.0
2005-11-22 12:02:00,1.18385,1.1839,1.18385,1.18385,63900000.0
2005-11-22 12:03:00,1.18388,1.18397,1.18384,1.18384,110600002.0
2005-11-22 12:04:00,1.1839,1.1839,1.18385,1.1839,24600000.0
2005-11-22 12:05:00,1.1839,1.18395,1.18385,1.18385,147800002.0
2005-11-22 12:06:00,1.18397,1.18402,1.18394,1.18394,76899999.0
2005-11-22 12:07:00,1.18397,1.18397,1.18387,1.18387,45500001.0
2005-11-22 12:08:00,1.18382,1.18389,1.1837,1.1837,168100002.0
2005-11-22 12:09:00,1.18382,1.18388,1.18379,1.18383,113099999.0
2005-11-22 12:10:00,1.18384,1.18391,1.18384,1.18391,33400001.0
2005-11-22 12:11:00,1.18385,1.18399,1.18385,1.18391,113000002.0
2005-11-22 12:12:00,1.18385,1.18397,1.1838,1.1839,137600000.0
2005-11-22 12:13:00,1.18385,1.18398,1.18385,1.1839,61300001.0
2005-11-22 12:14:00,1.1839,1.18392,1.18385,1.18385,49400000.0
2005-11-22 12:15:00,1.18385,1.18395,1.18385,1.18395,73399999.0
2005-11-22 12:16:00,1.18389,1.18393,1.18379,1.18382,70500000.0
2005-11-22 12:17:00,1.18385,1.18385,1.18375,1.18377,164399999.0
2005-11-22 12:18:00,1.1838,1.18383,1.18372,1.18372,174000001.0
2005-11-22 12:19:00,1.18382,1.18388,1.18382,1.18388,62500000.0
2005-11-22 12:20:00,1.1839,1.18395,1.18385,1.18385,118199999.0
2005-11-22 12:21:00,1.18382,1.18396,1.18378,1.18378,117999999.0
2005-11-22 12:22:00,1.18382,1.18382,1.18375,1.18382,99100001.0
2005-11-22 12:23:00,1.18387,1.18388,1.18382,1.18388,75300002.0
2005-11-22 12:24:00,1.1839,1.1839,1.18385,1.18385,45700000.0
2005-11-22 12:25:00,1.18386,1.18391,1.18377,1.18388,186799999.0
2005-11-22 12:26:00,1.18392,1.18392,1.1838,1.18388,155800000.0
2005-11-22 12:27:00,1.18387,1.18395,1.1838,1.18395,141200003.0
2005-11-22 12:28:00,1.18388,1.18398,1.18384,1.18398,214099997.0
2005-11-22 12:29:00,1.18397,1.18401,1.1839,1.1839,144399997.0
2005-11-22 12:30:00,1.18401,1.18411,1.18401,1.18403,126700000.0
2005-11-22 12:31:00,1.18405,1.18418,1.18405,1.18418,191200000.0
2005-11-22 12:32:00,1.18405,1.1841,1.184,1.18402,83400001.0
2005-11-22 12:33:00,1.18405,1.1841,1.18405,1.18405,70499999.0
2005-11-22 12:34:00,1.18405,1.18415,1.18405,1.18405,76799999.0
2005-11-22 12:35:00,1.18407,1.18407,1.18385,1.1839,54400000.0
2005-11-22 12:36:00,1.18368,1.18368,1.18354,1.18354,7200000.0
2005-11-22 12:37:00,1.18342,1.18348,1.18338,1.18348,92100000.0
2005-11-22 12:38:00,1.18352,1.18352,1.1835,1.1835,29700000.0
2005-11-22 12:39:00,1.18358,1.18372,1.18353,1.18369,64699999.0
2005-11-22 12:40:00,1.18379,1.18389,1.18373,1.18389,138099999.0
2005-11-22 12:41:00,1.1839,1.1839,1.18388,1.1839,114800000.0
2005-11-22 12:42:00,1.18388,1.18388,1.18369,1.18373,59300000.0
2005-11-22 12:43:00,1.18373,1.18375,1.1837,1.18373,54000002.0
2005-11-22 12:44:00,1.18369,1.18382,1.18368,1.18372,146800001.0
2005-11-22 12:45:00,1.18376,1.18384,1.18368,1.18372,68099998.0
2005-11-22 12:46:00,1.18377,1.18378,1.18376,1.18378,76099999.0
2005-11-22 12:47:00,1.18378,1.18378,1.18375,1.18375,66900000.0
2005-11-22 12:48:00,1.18373,1.18373,1.18355,1.18362,120600002.0
2005-11-22 12:49:00,1.18362,1.18371,1.18354,1.18361,65899999.0
2005-11-22 12:50:00,1.18353,1.18367,1.1835,1.18365,39400001.0
2005-11-22 12:51:00,1.1835,1.1835,1.18331,1.18339,89200001.0
2005-11-22 12:52:00,1.18335,1.18335,1.18329,1.18333,41399999.0
2005-11-22 12:53:00,1.1833,1.18332,1.1833,1.18332,33599999.0
2005-11-22 12:54:00,1.18327,1.18327,1.18319,1.18324,66299999.0
2005-11-22 12:55:00,1.18325,1.18333,1.18325,1.18333,93500000.0
2005-11-22 12:56:00,1.1834,1.1835,1.1834,1.18349,116200000.0
2005-11-22 12:57:00,1.18352,1.18354,1.18343,1.18347,112199998.0
2005-11-22 12:58:00,1.18346,1.18354,1.18344,1.18344,67199999.0
2005-11-22 12:59:00,1.18348,1.18351,1.18342,1.18351,36000001.0
2005-11-22 13:00:00,1.18342,1.18352,1.1834,1.18344,124500000.0
2005-11-22 13:01:00,1.18352,1.18352,1.1833,1.18338,51200001.0
2005-11-22 13:02:00,1.1833,1.18333,1.18322,1.18322,32500000.0
2005-11-22 13:03:00,1.18318,1.18318,1.1831,1.1831,11000000.0
2005-11-22 13:04:00,1.18302,1.18314,1.183,1.18312,61199999.0
2005-11-22 13:05:00,1.18312,1.18312,1.18308,1.18308,57200001.0
2005-11-22 13:06:00,1.18308,1.18309,1.18303,1.18303,7600000.0
2005-11-22 13:07:00,1.18305,1.18305,1.18295,1.18295,76800000.0
2005-11-22 13:08:00,1.18298,1.18298,1.18286,1.18298,100200000.0
2005-11-22 13:09:00,1.18297,1.18303,1.18295,1.18303,67000000.0
2005-11-22 13:10:00,1.18299,1.18299,1.18294,1.18298,48699999.0
2005-11-22 13:11:00,1.1828,1.1828,1.18241,1.18248,143499999.0
2005-11-22 13:12:00,1.18247,1.18247,1.18238,1.18238,29100001.0
2005-11-22 13:13:00,1.18241,1.18246,1.18241,1.18246,36500000.0
2005-11-22 13:14:00,1.1825,1.1825,1.1825,1.1825,67800001.0
2005-11-22 13:15:00,1.18246,1.1825,1.18246,1.18249,48999999.0
2005-11-22 13:16:00,1.18226,1.18226,1.1822,1.1822,59600003.0
2005-11-22 13:17:00,1.1821,1.18213,1.18202,1.18202,98100001.0
2005-11-22 13:18:00,1.1819,1.1819,1.18161,1.18177,65600001.0
2005-11-22 13:19:00,1.18187,1.18188,1.18183,1.18183,80100000.0
2005-11-22 13:20:00,1.1818,1.18198,1.1818,1.18198,103200003.0
2005-11-22 13:21:00,1.18196,1.18196,1.18186,1.1819,116800002.0
2005-11-22 13:22:00,1.18185,1.18212,1.18185,1.18193,100200000.0
2005-11-22 13:23:00,1.18197,1.18212,1.18197,1.18212,18600000.0
2005-11-22 13:24:00,1.18212,1.18212,1.18192,1.18205,134500004.0
2005-11-22 13:25:00,1.18199,1.18213,1.18191,1.18213,55000001.0
2005-11-22 13:26:00,1.18217,1.18225,1.18217,1.18222,97099998.0
2005-11-22 13:27:00,1.1822,1.1822,1.18196,1.18217,84900000.0
2005-11-22 13:28:00,1.18215,1.18215,1.18199,1.18199,8000000.0
2005-11-22 13:29:00,1.18195,1.18195,1.1818,1.18183,93399998.0
2005-11-22 13:30:00,1.18193,1.18208,1.18189,1.18208,141899998.0
2005-11-22 13:31:00,1.18203,1.1825,1.18203,1.18231,149600000.0
2005-11-22 13:32:00,1.1823,1.18232,1.18219,1.18219,104600001.0
2005-11-22 13:33:00,1.1822,1.1822,1.18196,1.18198,157700001.0
2005-11-22 13:34:00,1.18212,1.18245,1.18212,1.18235,101300000.0
2005-11-22 13:35:00,1.18241,1.18254,1.18235,1.18247,194100000.0
2005-11-22 13:36:00,1.1824,1.18243,1.1824,1.18243,115799998.0
2005-11-22 13:37:00,1.18245,1.18245,1.18245,1.18245,900000.0
2005-11-22 13:38:00,1.1824,1.18246,1.1824,1.18241,114599998.0
2005-11-22 13:39:00,1.18244,1.18246,1.18244,1.18246,41100001.0
2005-11-22 13:40:00,1.18247,1.18247,1.1824,1.18242,44300001.0
2005-11-22 13:41:00,1.18234,1.18245,1.18227,1.18227,81500001.0
2005-11-22 13:42:00,1.18235,1.18235,1.18222,1.18225,160999996.0
2005-11-22 13:43:00,1.18237,1.18241,1.18233,1.18233,18500000.0
2005-11-22 13:44:00,1.18237,1.1824,1.18233,1.18233,162500001.0
2005-11-22 13:45:00,1.18221,1.18221,1.18192,1.18203,100299999.0
2005-11-22 13:46:00,1.18206,1.18222,1.18192,1.18222,133700002.0
2005-11-22 13:47:00,1.18226,1.18255,1.18226,1.18255,108899999.0
2005-11-22 13:48:00,1.1826,1.1826,1.18255,1.18255,5500000.0
2005-11-22 13:49:00,1.1826,1.1826,1.18255,1.18255,31000000.0
2005-11-22 13:50:00,1.18263,1.18312,1.18263,1.18312,74000002.0
2005-11-22 13:51:00,1.1832,1.1832,1.1832,1.1832,20700000.0
2005-11-22 13:52:00,1.18314,1.18326,1.18311,1.18326,74600000.0
2005-11-22 13:53:00,1.18333,1.18345,1.18333,1.18345,66400001.0
2005-11-22 13:54:00,1.18338,1.18338,1.18337,1.18337,41600000.0
2005-11-22 13:55:00,1.18325,1.18328,1.18325,1.18328,51000001.0
2005-11-22 13:56:00,1.18322,1.18322,1.18312,1.18321,76400001.0
2005-11-22 13:57:00,1.18303,1.18312,1.18285,1.18302,54199999.0
2005-11-22 13:58:00,1.18305,1.18312,1.18305,1.18311,33700000.0
2005-11-22 13:59:00,1.18316,1.18333,1.18316,1.1832,152399999.0
2005-11-22 14:00:00,1.18362,1.18455,1.18362,1.18432,89900000.0
2005-11-22 14:01:00,1.18427,1.18472,1.18427,1.18462,110100002.0
2005-11-22 14:02:00,1.18469,1.18517,1.18469,1.18517,146200001.0
2005-11-22 14:03:00,1.18517,1.18536,1.18514,1.18536,207600002.0
2005-11-22 14:04:00,1.18529,1.18551,1.18529,1.18547,116400001.0
2005-11-22 14:05:00,1.18532,1.18532,1.18508,1.18511,98100000.0
2005-11-22 14:06:00,1.18518,1.18521,1.18507,1.18507,85500001.0
2005-11-22 14:07:00,1.18497,1.18498,1.18441,1.18441,81000000.0
2005-11-22 14:08:00,1.18429,1.18444,1.18427,1.18443,163099999.0
2005-11-22 14:09:00,1.1843,1.1843,1.18407,1.18415,44500000.0
2005-11-22 14:10:00,1.18416,1.18416,1.18394,1.18415,148200002.0
2005-11-22 14:11:00,1.18415,1.18415,1.18402,1.1841,105500002.0
2005-11-22 14:12:00,1.18412,1.18445,1.18412,1.1844,127500002.0
2005-11-22 14:13:00,1.18438,1.18438,1.18421,1.18433,91000000.0
2005-11-22 14:14:00,1.18434,1.18451,1.18431,1.18435,38399999.0
2005-11-22 14:15:00,1.18433,1.18439,1.18415,1.18415,77900000.0
2005-11-22 14:16:00,1.18424,1.18429,1.18404,1.18404,141999999.0
2005-11-22 14:17:00,1.18411,1.18429,1.18411,1.18411,80300002.0
2005-11-22 14:18:00,1.1841,1.18412,1.18395,1.18412,79599997.0
2005-11-22 14:19:00,1.18404,1.18416,1.18404,1.18414,89400001.0
2005-11-22 14:20:00,1.18416,1.18427,1.18409,1.1841,84300000.0
2005-11-22 14:21:00,1.1841,1.18415,1.18405,1.1841,115200001.0
2005-11-22 14:22:00,1.18409,1.18422,1.18409,1.18422,71800002.0
2005-11-22 14:23:00,1.18426,1.18442,1.18426,1.18433,57800000.0
2005-11-22 14:24:00,1.1844,1.18445,1.18435,1.1844,108000003.0
2005-11-22 14:25:00,1.18439,1.18454,1.18439,1.18452,121700002.0
2005-11-22 14:26:00,1.18446,1.18452,1.18439,1.18445,58100000.0
2005-11-22 14:27:00,1.1845,1.18456,1.18444,1.18456,141700002.0
2005-11-22 14:28:00,1.18457,1.18465,1.18455,1.18465,62500000.0
2005-11-22 14:29:00,1.18452,1.18455,1.18452,1.18452,53600000.0
2005-11-22 14:30:00,1.18457,1.18483,1.18457,1.18479,115900000.0
2005-11-22 14:31:00,1.18473,1.18475,1.18467,1.1847,123400002.0
2005-11-22 14:32:00,1.1847,1.18477,1.1847,1.18477,98900000.0
2005-11-22 14:33:00,1.18473,1.18473,1.18449,1.18449,35800000.0
2005-11-22 14:34:00,1.1844,1.1844,1.1842,1.18423,95400002.0
2005-11-22 14:35:00,1.1842,1.18427,1.1841,1.1841,79700000.0
2005-11-22 14:36:00,1.18416,1.18416,1.18402,1.18403,66600000.0
2005-11-22 14:37:00,1.18393,1.18393,1.18364,1.18383,73100002.0
2005-11-22 14:38:00,1.18382,1.18382,1.18338,1.1835,77600000.0
2005-11-22 14:39:00,1.18353,1.18371,1.1835,1.18368,149300002.0
2005-11-22 14:40:00,1.18357,1.18357,1.1832,1.1832,131900001.0
2005-11-22 14:41:00,1.18304,1.18311,1.183,1.18309,107700001.0
2005-11-22 14:42:00,1.18307,1.18313,1.18303,1.18307,69200001.0
2005-11-22 14:43:00,1.18306,1.18316,1.18302,1.18309,51400000.0
2005-11-22 14:44:00,1.18296,1.18296,1.18257,1.1828,63800000.0
2005-11-22 14:45:00,1.18283,1.18283,1.1826,1.1826,29800000.0
2005-11-22 14:46:00,1.18253,1.18256,1.18234,1.18256,94699998.0
2005-11-22 14:47:00,1.18235,1.18235,1.18166,1.18168,81000001.0
2005-11-22 14:48:00,1.18173,1.18199,1.18165,1.18199,71700000.0
2005-11-22 14:49:00,1.18204,1.18212,1.18204,1.18206,84300002.0
2005-11-22 14:50:00,1.18208,1.18208,1.1818,1.1819,86200000.0
2005-11-22 14:51:00,1.18184,1.18195,1.18172,1.18186,131300001.0
2005-11-22 14:52:00,1.182,1.18209,1.182,1.18202,91600000.0
2005-11-22 14:53:00,1.18213,1.18229,1.18213,1.1822,107400003.0
2005-11-22 14:54:00,1.18217,1.18281,1.18217,1.18281,87000001.0
2005-11-22 14:55:00,1.183,1.183,1.18241,1.18248,106100000.0
2005-11-22 14:56:00,1.18212,1.18212,1.18167,1.18169,107200000.0
2005-11-22 14:57:00,1.18164,1.182,1.18163,1.18196,111400000.0
2005-11-22 14:58:00,1.182,1.182,1.18186,1.18187,159699998.0
2005-11-22 14:59:00,1.182,1.18202,1.18183,1.18185,95500000.0
2005-11-22 15:00:00,1.18177,1.18188,1.18169,1.18185,155800000.0
2005-11-22 15:01:00,1.18193,1.18206,1.18189,1.18195,93800001.0
2005-11-22 15:02:00,1.18196,1.18205,1.18196,1.182,86700000.0
2005-11-22 15:03:00,1.18196,1.18215,1.18196,1.18214,32700000.0
2005-11-22 15:04:00,1.18223,1.18236,1.18223,1.18236,63599998.0
2005-11-22 15:05:00,1.18233,1.18233,1.18215,1.1822,104699999.0
2005-11-22 15:06:00,1.18227,1.18269,1.18227,1.18269,106899999.0
2005-11-22 15:07:00,1.18261,1.18261,1.18255,1.18255,8000000.0
2005-11-22 15:08:00,1.18247,1.18256,1.18245,1.18245,95400000.0
2005-11-22 15:09:00,1.18261,1.18269,1.18261,1.18269,3400000.0
2005-11-22 15:10:00,1.18299,1.18311,1.18299,1.18311,31900000.0
2005-11-22 15:11:00,1.18325,1.18325,1.18294,1.18306,138099999.0
2005-11-22 15:12:00,1.18312,1.18317,1.18312,1.18314,82700000.0
2005-11-22 15:13:00,1.18308,1.18335,1.18308,1.18335,147000000.0
2005-11-22 15:14:00,1.18331,1.18331,1.18315,1.1832,77800000.0
2005-11-22 15:15:00,1.18341,1.18341,1.18336,1.18339,90900001.0
2005-11-22 15:16:00,1.1834,1.1835,1.1834,1.18347,151600003.0
2005-11-22 15:17:00,1.18352,1.18355,1.1835,1.18352,162199999.0
2005-11-22 15:18:00,1.18353,1.18359,1.18353,1.18355,47300001.0
2005-11-22 15:19:00,1.1835,1.18368,1.1835,1.18362,80899999.0
2005-11-22 15:20:00,1.18367,1.18376,1.18365,1.18368,63699999.0
2005-11-22 15:21:00,1.18355,1.18386,1.18355,1.18386,108199999.0
2005-11-22 15:22:00,1.184,1.18419,1.184,1.18412,84800000.0
2005-11-22 15:23:00,1.18405,1.18414,1.18399,1.18399,21200000.0
2005-11-22 15:24:00,1.18393,1.18393,1.18383,1.18383,74800002.0
2005-11-22 15:25:00,1.18353,1.18361,1.18322,1.18322,119000000.0
2005-11-22 15:26:00,1.18307,1.18327,1.18307,1.18318,168900004.0
2005-11-22 15:27:00,1.1833,1.18351,1.1833,1.18344,76900003.0
2005-11-22 15:28:00,1.18337,1.18349,1.1832,1.1832,51100002.0
2005-11-22 15:29:00,1.18317,1.18317,1.18304,1.18308,29800000.0
2005-11-22 15:30:00,1.18308,1.18308,1.18289,1.18289,62100000.0
2005-11-22 15:31:00,1.18283,1.18309,1.18283,1.18307,46500000.0
2005-11-22 15:32:00,1.18309,1.18322,1.18303,1.18322,118000003.0
2005-11-22 15:33:00,1.18312,1.18312,1.18288,1.18291,39499999.0
2005-11-22 15:34:00,1.18286,1.18286,1.18253,1.18267,94500004.0
2005-11-22 15:35:00,1.18268,1.18292,1.18266,1.1829,94500000.0
2005-11-22 15:36:00,1.18291,1.18327,1.18291,1.18317,140599998.0
2005-11-22 15:37:00,1.18307,1.18307,1.18283,1.18283,53499999.0
2005-11-22 15:38:00,1.18268,1.18282,1.18252,1.18255,33900000.0
2005-11-22 15:39:00,1.18237,1.18237,1.18213,1.18214,123700003.0
2005-11-22 15:40:00,1.18206,1.18218,1.182,1.18205,109700001.0
2005-11-22 15:41:00,1.18202,1.18222,1.18202,1.18218,82499999.0
2005-11-22 15:42:00,1.18212,1.18212,1.18197,1.18197,20800000.0
2005-11-22 15:43:00,1.18196,1.18196,1.18173,1.18173,78800001.0
2005-11-22 15:44:00,1.1819,1.18209,1.1819,1.18204,68100000.0
2005-11-22 15:45:00,1.18218,1.18218,1.18205,1.18205,35600000.0
2005-11-22 15:46:00,1.18208,1.1824,1.18208,1.18239,96999998.0
2005-11-22 15:47:00,1.18238,1.18238,1.18214,1.18215,77900000.0
2005-11-22 15:48:00,1.1822,1.18225,1.18212,1.18215,68100000.0
2005-11-22 15:49:00,1.18223,1.18236,1.18217,1.18234,80899999.0
2005-11-22 15:50:00,1.18241,1.18244,1.18228,1.18229,221300003.0
2005-11-22 15:51:00,1.18225,1.18237,1.18214,1.18225,140599999.0
2005-11-22 15:52:00,1.18218,1.18236,1.18218,1.18232,74100000.0
2005-11-22 15:53:00,1.18242,1.18254,1.18241,1.18251,46700000.0
2005-11-22 15:54:00,1.18262,1.18277,1.18251,1.18259,55500000.0
2005-11-22 15:55:00,1.18263,1.18264,1.18261,1.18262,61600000.0
2005-11-22 15:56:00,1.18263,1.18277,1.18263,1.18277,117600003.0
2005-11-22 15:57:00,1.1828,1.18283,1.18275,1.18275,111800002.0
2005-11-22 15:58:00,1.18277,1.18281,1.18273,1.18273,38700000.0
2005-11-22 15:59:00,1.18268,1.18291,1.18268,1.18291,86200000.0
2005-11-22 16:00:00,1.18295,1.18323,1.18295,1.18323,117200001.0
2005-11-22 16:01:00,1.18325,1.18325,1.18314,1.18319,78799999.0
2005-11-22 16:02:00,1.18309,1.18309,1.18301,1.18301,2400000.0
2005-11-22 16:03:00,1.18299,1.18313,1.18299,1.18311,9800000.0
2005-11-22 16:04:00,1.18319,1.1833,1.18316,1.18323,164700001.0
2005-11-22 16:05:00,1.18322,1.18322,1.18298,1.18308,32100000.0
2005-11-22 16:06:00,1.1831,1.1831,1.183,1.18301,63500000.0
2005-11-22 16:07:00,1.18308,1.1831,1.18301,1.18305,66000001.0
2005-11-22 16:08:00,1.18303,1.18316,1.18297,1.18306,107500003.0
2005-11-22 16:09:00,1.18298,1.18298,1.18292,1.18297,54800000.0
2005-11-22 16:10:00,1.18304,1.18317,1.18298,1.18317,146200003.0
2005-11-22 16:11:00,1.18314,1.18328,1.18305,1.1832,161700003.0
2005-11-22 16:12:00,1.1833,1.18354,1.1833,1.18352,82300001.0
2005-11-22 16:13:00,1.18365,1.18395,1.18362,1.18362,91499998.0
2005-11-22 16:14:00,1.18354,1.18354,1.18336,1.18342,63300001.0
2005-11-22 16:15:00,1.18347,1.1837,1.18347,1.18352,126999999.0
2005-11-22 16:16:00,1.18345,1.18345,1.18324,1.18324,66900003.0
2005-11-22 16:17:00,1.1831,1.1831,1.18304,1.18305,37300000.0
2005-11-22 16:18:00,1.18312,1.18312,1.18293,1.18305,80700000.0
2005-11-22 16:19:00,1.18307,1.18309,1.18301,1.18303,52200000.0
2005-11-22 16:20:00,1.18305,1.18307,1.18301,1.18301,60500002.0
2005-11-22 16:21:00,1.18289,1.18292,1.18284,1.18288,91800001.0
2005-11-22 16:22:00,1.18281,1.18289,1.18274,1.18282,57500000.0
2005-11-22 16:23:00,1.18289,1.18305,1.18289,1.18296,138000000.0
2005-11-22 16:24:00,1.1831,1.18333,1.1831,1.18318,127400000.0
2005-11-22 16:25:00,1.18329,1.18329,1.18319,1.18322,52200002.0
2005-11-22 16:26:00,1.18312,1.18312,1.18274,1.18274,163300003.0
2005-11-22 16:27:00,1.18276,1.18293,1.18276,1.1828,51200000.0
2005-11-22 16:28:00,1.18258,1.18258,1.18252,1.18252,44000000.0
2005-11-22 16:29:00,1.18237,1.18239,1.18201,1.18207,145100001.0
2005-11-22 16:30:00,1.1818,1.1818,1.18141,1.18148,73399999.0
2005-11-22 16:31:00,1.18147,1.18153,1.18145,1.18148,42300000.0
2005-11-22 16:32:00,1.18152,1.1816,1.18147,1.18157,99600000.0
2005-11-22 16:33:00,1.1817,1.18207,1.1817,1.18207,35600000.0
2005-11-22 16:34:00,1.1821,1.1821,1.18191,1.18191,109200001.0
2005-11-22 16:35:00,1.18198,1.18207,1.18196,1.18207,15300000.0
2005-11-22 16:36:00,1.18216,1.18216,1.18197,1.18197,65200001.0
2005-11-22 16:37:00,1.18203,1.18217,1.18198,1.18217,102200001.0
2005-11-22 16:38:00,1.18218,1.18221,1.18207,1.1821,155100000.0
2005-11-22 16:39:00,1.18211,1.18211,1.18182,1.18189,136000002.0
2005-11-22 16:40:00,1.18189,1.18196,1.18177,1.18192,138800002.0
2005-11-22 16:41:00,1.18183,1.18195,1.18183,1.18195,69600003.0
2005-11-22 16:42:00,1.1821,1.18219,1.18206,1.18206,93100001.0
2005-11-22 16:43:00,1.18207,1.18218,1.1815,1.1815,90800000.0
2005-11-22 16:44:00,1.18127,1.18127,1.18085,1.18092,37700000.0
2005-11-22 16:45:00,1.18113,1.18154,1.18113,1.18145,66000000.0
2005-11-22 16:46:00,1.18145,1.18173,1.18145,1.18153,111800001.0
2005-11-22 16:47:00,1.18138,1.18138,1.18096,1.18109,111200002.0
2005-11-22 16:48:00,1.1813,1.18191,1.1813,1.1819,107700002.0
2005-11-22 16:49:00,1.18184,1.18186,1.18166,1.18185,152300002.0
2005-11-22 16:50:00,1.18187,1.18187,1.1816,1.18169,148400001.0
2005-11-22 16:51:00,1.18182,1.18198,1.18182,1.18195,78200001.0
2005-11-22 16:52:00,1.18194,1.18217,1.18194,1.18215,106800001.0
2005-11-22 16:53:00,1.1821,1.1821,1.18178,1.18182,102000002.0
2005-11-22 16:54:00,1.18194,1.18203,1.18194,1.18203,20700000.0
2005-11-22 16:55:00,1.18197,1.18197,1.18154,1.1816,148499998.0
2005-11-22 16:56:00,1.18165,1.18174,1.18143,1.18143,89300001.0
2005-11-22 16:57:00,1.1813,1.18135,1.18121,1.18135,126900000.0
2005-11-22 16:58:00,1.18135,1.18152,1.1813,1.18145,160300002.0
2005-11-22 16:59:00,1.18157,1.18215,1.18157,1.18215,77800001.0
2005-11-22 17:00:00,1.1823,1.1825,1.18211,1.1825,77900001.0
2005-11-22 17:01:00,1.18263,1.18286,1.18259,1.18259,74400002.0
2005-11-22 17:02:00,1.18249,1.18249,1.18219,1.18219,78600000.0
2005-11-22 17:03:00,1.18211,1.18211,1.18167,1.18172,69800001.0
2005-11-22 17:04:00,1.1817,1.18188,1.1817,1.18173,65800001.0
2005-11-22 17:05:00,1.18155,1.18155,1.18145,1.18145,20800001.0
2005-11-22 17:06:00,1.18133,1.18148,1.18133,1.18148,16000000.0
2005-11-22 17:07:00,1.18145,1.18145,1.18127,1.18127,12900000.0
2005-11-22 17:08:00,1.18116,1.18126,1.18116,1.18126,63700000.0
2005-11-22 17:09:00,1.1814,1.18162,1.1814,1.18161,35300000.0
2005-11-22 17:10:00,1.18128,1.18128,1.18101,1.18113,123799997.0
2005-11-22 17:11:00,1.18087,1.18087,1.18068,1.18085,73800000.0
2005-11-22 17:12:00,1.18081,1.18081,1.18052,1.18054,28700000.0
2005-11-22 17:13:00,1.18024,1.18024,1.18021,1.18021,34200000.0
2005-11-22 17:14:00,1.1798,1.1798,1.17921,1.17924,130499998.0
2005-11-22 17:15:00,1.17938,1.17972,1.17938,1.17961,91300002.0
2005-11-22 17:16:00,1.17957,1.17965,1.17932,1.17932,117399999.0
2005-11-22 17:17:00,1.1792,1.1792,1.17903,1.17918,48900000.0
2005-11-22 17:18:00,1.17948,1.18009,1.17948,1.18002,118900002.0
2005-11-22 17:19:00,1.1803,1.18088,1.1803,1.18088,82099999.0
2005-11-22 17:20:00,1.18088,1.18115,1.18088,1.18103,229200002.0
2005-11-22 17:21:00,1.1811,1.1812,1.18094,1.18094,40700000.0
2005-11-22 17:22:00,1.1806,1.18063,1.18038,1.18043,47300000.0
2005-11-22 17:23:00,1.18033,1.18061,1.18027,1.18061,74800000.0
2005-11-22 17:24:00,1.18084,1.18112,1.18084,1.18106,63100001.0
2005-11-22 17:25:00,1.18089,1.18089,1.18018,1.18027,71099999.0
2005-11-22 17:26:00,1.18038,1.18071,1.18038,1.1807,108700000.0
2005-11-22 17:27:00,1.18073,1.18089,1.18073,1.18089,134700002.0
2005-11-22 17:28:00,1.18081,1.18081,1.18061,1.18068,49800000.0
2005-11-22 17:29:00,1.18074,1.18079,1.18061,1.18061,83200001.0
2005-11-22 17:30:00,1.18058,1.18058,1.18033,1.18039,107600001.0
2005-11-22 17:31:00,1.18045,1.18061,1.18029,1.18029,137399998.0
2005-11-22 17:32:00,1.1801,1.18014,1.17986,1.17995,198299999.0
2005-11-22 17:33:00,1.18004,1.18021,1.18004,1.18007,75899999.0
2005-11-22 17:34:00,1.18003,1.18003,1.17968,1.17968,111500000.0
2005-11-22 17:35:00,1.1796,1.1796,1.17937,1.17937,117100000.0
2005-11-22 17:36:00,1.17945,1.17955,1.17941,1.17944,51300000.0
2005-11-22 17:37:00,1.17933,1.17943,1.1792,1.17943,34300000.0
2005-11-22 17:38:00,1.17946,1.17947,1.17932,1.1794,78499999.0
2005-11-22 17:39:00,1.17943,1.17966,1.17943,1.17966,86099999.0
2005-11-22 17:40:00,1.17972,1.17982,1.17957,1.17982,192300003.0
2005-11-22 17:41:00,1.17978,1.18004,1.17975,1.17989,234500000.0
2005-11-22 17:42:00,1.17981,1.17997,1.17969,1.17969,190600003.0
2005-11-22 17:43:00,1.17983,1.17984,1.17963,1.1797,177100001.0
2005-11-22 17:44:00,1.1795,1.1795,1.17913,1.17913,169700001.0
2005-11-22 17:45:00,1.17885,1.17885,1.17875,1.17875,30899999.0
2005-11-22 17:46:00,1.17865,1.17865,1.17832,1.17852,123400001.0
2005-11-22 17:47:00,1.17845,1.17845,1.17831,1.17839,56600000.0
2005-11-22 17:48:00,1.17839,1.17849,1.17839,1.17849,115700000.0
2005-11-22 17:49:00,1.17852,1.17859,1.17836,1.17843,129699999.0
2005-11-22 17:50:00,1.17839,1.17853,1.1783,1.1783,78000000.0
2005-11-22 17:51:00,1.17833,1.17837,1.17815,1.17822,94199999.0
2005-11-22 17:52:00,1.17835,1.17835,1.1783,1.1783,50800000.0
2005-11-22 17:53:00,1.17822,1.1783,1.17822,1.17825,76100001.0
2005-11-22 17:54:00,1.17823,1.17823,1.17793,1.17799,111099999.0
2005-11-22 17:55:00,1.17791,1.17808,1.17789,1.17808,85300000.0
2005-11-22 17:56:00,1.17784,1.17784,1.1774,1.17743,44900000.0
2005-11-22 17:57:00,1.17738,1.17738,1.17709,1.1771,102800001.0
2005-11-22 17:58:00,1.17703,1.17711,1.17694,1.17702,105500002.0
2005-11-22 17:59:00,1.17702,1.17716,1.17702,1.17714,173699998.0
2005-11-22 18:00:00,1.17725,1.17725,1.17695,1.17708,80800000.0
2005-11-22 18:01:00,1.17723,1.17737,1.17723,1.17735,660800007.0
2005-11-22 18:02:00,1.17748,1.17776,1.17742,1.17756,710799997.0
2005-11-22 18:03:00,1.1776,1.1777,1.17734,1.17757,742400003.0
2005-11-22 18:04:00,1.17761,1.17784,1.1775,1.17772,790800002.0
2005-11-22 18:05:00,1.17775,1.17775,1.17754,1.17765,982600002.0
2005-11-22 18:06:00,1.17766,1.17766,1.17724,1.1774,646100004.0
2005-11-22 18:07:00,1.17744,1.17793,1.17744,1.17753,1146500006.0
2005-11-22 18:08:00,1.17753,1.17782,1.17753,1.17769,1166500004.0
2005-11-22 18:09:00,1.17768,1.17768,1.17736,1.17736,401000005.0
2005-11-22 18:10:00,1.17737,1.17737,1.17711,1.17714,889999998.0
2005-11-22 18:11:00,1.17725,1.17725,1.1771,1.17725,876200006.0
2005-11-22 18:12:00,1.17728,1.17749,1.17728,1.17743,139300002.0
2005-11-22 18:13:00,1.1775,1.17766,1.17745,1.17759,391699999.0
2005-11-22 18:14:00,1.17757,1.17773,1.17741,1.17743,574200005.0
2005-11-22 18:15:00,1.17737,1.17754,1.1772,1.1774,833000011.0
2005-11-22 18:16:00,1.17747,1.17763,1.17745,1.17759,419200000.0
2005-11-22 18:17:00,1.17756,1.17756,1.17726,1.17726,1093499998.0
2005-11-22 18:18:00,1.17725,1.17738,1.17723,1.17728,582699999.0
2005-11-22 18:19:00,1.17738,1.17747,1.17734,1.17742,159799996.0
2005-11-22 18:20:00,1.17748,1.17763,1.17739,1.17763,531100000.0
2005-11-22 18:21:00,1.17771,1.17782,1.17771,1.17775,299700002.0
2005-11-22 18:22:00,1.17779,1.17787,1.17774,1.17785,328500003.0
2005-11-22 18:23:00,1.17792,1.17792,1.1777,1.1778,364000003.0
2005-11-22 18:24:00,1.17779,1.17791,1.17759,1.1776,707299997.0
2005-11-22 18:25:00,1.17755,1.17766,1.17751,1.17756,515899999.0
2005-11-22 18:26:00,1.17756,1.17772,1.17755,1.17763,951100004.0
2005-11-22 18:27:00,1.17773,1.17777,1.17762,1.17767,612200001.0
2005-11-22 18:28:00,1.17765,1.17774,1.17761,1.17761,402199995.0
2005-11-22 18:29:00,1.17757,1.17757,1.17736,1.1774,396300000.0
2005-11-22 18:30:00,1.17733,1.17733,1.17672,1.17686,841899998.0
2005-11-22 18:31:00,1.1768,1.17695,1.1767,1.1767,467699999.0
2005-11-22 18:32:00,1.17668,1.17678,1.17658,1.17675,412000001.0
2005-11-22 18:33:00,1.1768,1.17691,1.17676,1.1769,473300001.0
2005-11-22 18:34:00,1.17696,1.17753,1.17696,1.17753,360299999.0
2005-11-22 18:35:00,1.17753,1.17761,1.17733,1.17759,542800000.0
2005-11-22 18:36:00,1.17761,1.17772,1.17754,1.17755,516700003.0
2005-11-22 18:37:00,1.17752,1.17755,1.17749,1.17752,144499999.0
2005-11-22 18:38:00,1.17763,1.17786,1.17763,1.17786,137700002.0
2005-11-22 18:39:00,1.17792,1.17798,1.17791,1.17798,190200002.0
2005-11-22 18:40:00,1.178,1.17819,1.17795,1.17795,469900002.0
2005-11-22 18:41:00,1.1779,1.17797,1.17785,1.17785,291400003.0
2005-11-22 18:42:00,1.17785,1.17798,1.17785,1.17797,491399999.0
2005-11-22 18:43:00,1.17792,1.17792,1.17775,1.17775,541399997.0
2005-11-22 18:44:00,1.17778,1.17781,1.17771,1.17772,228300003.0
2005-11-22 18:45:00,1.1777,1.17775,1.17743,1.17743,545799998.0
2005-11-22 18:46:00,1.1774,1.17752,1.17734,1.17746,281000002.0
2005-11-22 18:47:00,1.1775,1.1775,1.1775,1.1775,7500000.0
2005-11-22 18:48:00,1.1775,1.17755,1.1775,1.17755,119999997.0
2005-11-22 18:49:00,1.17743,1.17743,1.17711,1.17711,36900000.0
2005-11-22 18:50:00,1.1771,1.17715,1.17705,1.17715,75799999.0
2005-11-22 18:51:00,1.17713,1.17737,1.17708,1.17736,79100000.0
2005-11-22 18:52:00,1.17735,1.17735,1.17713,1.17722,274299998.0
2005-11-22 18:53:00,1.17726,1.17741,1.17726,1.17726,667600004.0
2005-11-22 18:54:00,1.17717,1.17717,1.17682,1.17682,165200000.0
2005-11-22 18:55:00,1.17678,1.177,1.17678,1.17687,481400003.0
2005-11-22 18:56:00,1.17689,1.17698,1.17687,1.17687,260500000.0
2005-11-22 18:57:00,1.17694,1.17735,1.17673,1.17735,364099997.0
2005-11-22 18:58:00,1.17736,1.17736,1.17702,1.17702,169800005.0
2005-11-22 18:59:00,1.1769,1.17706,1.17679,1.17682,453500000.0
2005-11-22 19:00:00,1.17682,1.17686,1.17673,1.17673,243999998.0
2005-11-22 19:01:00,1.17668,1.17694,1.17662,1.17675,99900002.0
2005-11-22 19:02:00,1.17675,1.17702,1.17675,1.17675,144590001.0
2005-11-22 19:03:00,1.17672,1.17682,1.17668,1.17673,493200000.0
2005-11-22 19:04:00,1.17678,1.17678,1.17664,1.17673,186799999.0
2005-11-22 19:05:00,1.17677,1.17686,1.17674,1.17679,336999996.0
2005-11-22 19:06:00,1.17684,1.17701,1.17681,1.17681,456500003.0
2005-11-22 19:07:00,1.17682,1.17688,1.17682,1.17686,171200003.0
2005-11-22 19:08:00,1.17684,1.177,1.17684,1.17686,527100006.0
2005-11-22 19:09:00,1.1768,1.1768,1.17659,1.17664,552800006.0
2005-11-22 19:10:00,1.17665,1.17665,1.17655,1.17655,71899998.0
2005-11-22 19:11:00,1.17656,1.17674,1.17656,1.17674,352800003.0
2005-11-22 19:12:00,1.17673,1.17676,1.17657,1.17657,226700000.0
2005-11-22 19:13:00,1.17654,1.17657,1.17647,1.17653,236000002.0
2005-11-22 19:14:00,1.17653,1.17671,1.17653,1.17666,255300002.0
2005-11-22 19:15:00,1.17662,1.17677,1.1766,1.17677,386799999.0
2005-11-22 19:16:00,1.1768,1.17683,1.17678,1.1768,268900000.0
2005-11-22 19:17:00,1.17682,1.17691,1.17679,1.17686,331100006.0
2005-11-22 19:18:00,1.1768,1.17685,1.17673,1.17683,565700002.0
2005-11-22 19:19:00,1.17674,1.1769,1.17674,1.17682,122899999.0
2005-11-22 19:20:00,1.17683,1.17702,1.17678,1.17678,169200001.0
2005-11-22 19:21:00,1.17682,1.17687,1.1768,1.1768,148000002.0
2005-11-22 19:22:00,1.17682,1.17688,1.1768,1.17688,262600002.0
2005-11-22 19:23:00,1.17694,1.17703,1.17694,1.17703,8000000.0
2005-11-22 19:24:00,1.17713,1.17726,1.17712,1.17726,42200000.0
2005-11-22 19:25:00,1.17729,1.17729,1.17721,1.17721,80899999.0
2005-11-22 19:26:00,1.17722,1.17727,1.17718,1.17721,113399999.0
2005-11-22 19:27:00,1.17722,1.17727,1.17719,1.17723,375700000.0
2005-11-22 19:28:00,1.17731,1.17742,1.17731,1.17738,174900004.0
2005-11-22 19:29:00,1.17735,1.17735,1.1772,1.17723,31500000.0
2005-11-22 19:30:00,1.17725,1.17725,1.17715,1.1772,159099999.0
2005-11-22 19:31:00,1.17713,1.17713,1.17698,1.17706,36899999.0
2005-11-22 19:32:00,1.17706,1.17709,1.17706,1.17709,21999999.0
2005-11-22 19:33:00,1.17693,1.17699,1.1769,1.17695,265400002.0
2005-11-22 19:34:00,1.17693,1.17694,1.17688,1.17692,54100001.0
2005-11-22 19:35:00,1.17692,1.17696,1.17682,1.17682,71000001.0
2005-11-22 19:36:00,1.17682,1.1771,1.17681,1.17683,192699996.0
2005-11-22 19:37:00,1.17689,1.17689,1.17652,1.17653,508800003.0
2005-11-22 19:38:00,1.17643,1.17645,1.17609,1.17609,183800002.0
2005-11-22 19:39:00,1.17604,1.1761,1.17595,1.17607,412599999.0
2005-11-22 19:40:00,1.17607,1.17623,1.17605,1.17607,257500004.0
2005-11-22 19:41:00,1.17597,1.17597,1.17585,1.17591,259599999.0
2005-11-22 19:42:00,1.17598,1.17601,1.17585,1.17585,154399999.0
2005-11-22 19:43:00,1.17593,1.17607,1.17593,1.17607,88100001.0
2005-11-22 19:44:00,1.17608,1.17612,1.17606,1.17612,66000000.0
2005-11-22 19:45:00,1.17616,1.17616,1.17598,1.17598,67900001.0
2005-11-22 19:46:00,1.17605,1.17613,1.17604,1.17604,80400000.0
2005-11-22 19:47:00,1.1759,1.17596,1.17568,1.17596,111000002.0
2005-11-22 19:48:00,1.17602,1.17617,1.17602,1.17603,53200001.0
2005-11-22 19:49:00,1.17602,1.17617,1.17602,1.17602,210299999.0
2005-11-22 19:50:00,1.17603,1.17625,1.17603,1.17625,92500001.0
2005-11-22 19:51:00,1.1763,1.17637,1.1763,1.17637,4000000.0
2005-11-22 19:52:00,1.17632,1.17632,1.17613,1.17613,76400000.0
2005-11-22 19:53:00,1.1762,1.17627,1.1762,1.1762,209299999.0
2005-11-22 19:54:00,1.1762,1.1762,1.1762,1.1762,1700000.0
2005-11-22 19:55:00,1.17624,1.17624,1.176,1.176,31300000.0
2005-11-22 19:56:00,1.17617,1.17617,1.17605,1.17605,338699997.0
2005-11-22 19:57:00,1.17605,1.1761,1.17605,1.1761,197000002.0
2005-11-22 19:58:00,1.17616,1.17645,1.17616,1.17645,107500001.0
2005-11-22 19:59:00,1.1765,1.17655,1.17636,1.17652,203700002.0
2005-11-22 20:00:00,1.17661,1.17684,1.17661,1.17684,78500000.0
2005-11-22 20:01:00,1.17682,1.17685,1.17674,1.17674,96500000.0
2005-11-22 20:02:00,1.17685,1.17735,1.17685,1.17731,117199998.0
2005-11-22 20:03:00,1.17728,1.17728,1.17699,1.17699,661000000.0
2005-11-22 20:04:00,1.17709,1.17724,1.17691,1.17691,242999999.0
2005-11-22 20:05:00,1.17685,1.17692,1.17675,1.17683,74500000.0
2005-11-22 20:06:00,1.17692,1.17698,1.17692,1.17693,88200002.0
2005-11-22 20:07:00,1.17684,1.17685,1.17672,1.1768,218900006.0
2005-11-22 20:08:00,1.1768,1.17693,1.17675,1.17693,507600001.0
2005-11-22 20:09:00,1.1769,1.17698,1.1769,1.17693,216500002.0
2005-11-22 20:10:00,1.17687,1.17687,1.17678,1.1768,71599999.0
2005-11-22 20:11:00,1.1768,1.1768,1.1768,1.1768,129299999.0
2005-11-22 20:12:00,1.1768,1.1769,1.17678,1.1768,593900001.0
2005-11-22 20:13:00,1.17683,1.17683,1.17678,1.1768,163700001.0
2005-11-22 20:14:00,1.17675,1.17685,1.17675,1.1768,100000001.0
2005-11-22 20:15:00,1.17688,1.17699,1.17683,1.17683,642100008.0
2005-11-22 20:16:00,1.1768,1.17685,1.17675,1.17678,491300001.0
2005-11-22 20:17:00,1.17676,1.17684,1.17665,1.17668,362500002.0
2005-11-22 20:18:00,1.17669,1.17674,1.17667,1.17673,201499996.0
2005-11-22 20:19:00,1.17675,1.17699,1.17675,1.17686,138899998.0
2005-11-22 20:20:00,1.17685,1.17695,1.17679,1.1768,294100003.0
2005-11-22 20:21:00,1.17677,1.17678,1.17664,1.17668,266799997.0
2005-11-22 20:22:00,1.17672,1.17673,1.17657,1.17658,263400001.0
2005-11-22 20:23:00,1.17664,1.17672,1.17659,1.17668,511999993.0
2005-11-22 20:24:00,1.17672,1.17678,1.17666,1.17666,266899998.0
2005-11-22 20:25:00,1.17672,1.17677,1.17672,1.17674,156499998.0
2005-11-22 20:26:00,1.17678,1.17682,1.17666,1.17674,257100005.0
2005-11-22 20:27:00,1.17674,1.17686,1.17666,1.17679,242700003.0
2005-11-22 20:28:00,1.17687,1.177,1.17687,1.17692,659099998.0
2005-11-22 20:29:00,1.17685,1.1769,1.1768,1.17685,536490004.0
2005-11-22 20:30:00,1.17681,1.17683,1.1766,1.17662,222299998.0
2005-11-22 20:31:00,1.17667,1.17671,1.17658,1.17658,362499999.0
2005-11-22 20:32:00,1.17652,1.17662,1.17651,1.17652,311499999.0
2005-11-22 20:33:00,1.17647,1.17658,1.17647,1.17654,178600001.0
2005-11-22 20:34:00,1.17658,1.17685,1.17658,1.17685,101400001.0
2005-11-22 20:35:00,1.17692,1.17692,1.17678,1.17687,176400000.0
2005-11-22 20:36:00,1.1769,1.17693,1.1768,1.1769,401300003.0
2005-11-22 20:37:00,1.17681,1.17681,1.1765,1.1765,307600002.0
2005-11-22 20:38:00,1.17647,1.17665,1.17647,1.17658,282500001.0
2005-11-22 20:39:00,1.17659,1.17665,1.17652,1.17664,409899998.0
2005-11-22 20:40:00,1.17668,1.17676,1.17663,1.17665,344600001.0
2005-11-22 20:41:00,1.17684,1.17717,1.17677,1.17717,570800001.0
2005-11-22 20:42:00,1.17717,1.17717,1.17682,1.17695,413599998.0
2005-11-22 20:43:00,1.17699,1.17717,1.17699,1.17708,206499999.0
2005-11-22 20:44:00,1.17708,1.17712,1.17696,1.17712,91200000.0
2005-11-22 20:45:00,1.17717,1.1773,1.17717,1.17729,155300000.0
2005-11-22 20:46:00,1.17732,1.17742,1.17717,1.17742,218200003.0
2005-11-22 20:47:00,1.17742,1.17742,1.17725,1.17725,164899998.0
2005-11-22 20:48:00,1.17725,1.17725,1.1772,1.17725,116400001.0
2005-11-22 20:49:00,1.17723,1.17723,1.17707,1.17722,309999997.0
2005-11-22 20:50:00,1.17718,1.17718,1.17711,1.17711,134799999.0
2005-11-22 20:51:00,1.17711,1.17711,1.177,1.17705,142999995.0
2005-11-22 20:52:00,1.17705,1.17705,1.17705,1.17705,65499998.0
2005-11-22 20:53:00,1.17702,1.17712,1.177,1.17704,212300001.0
2005-11-22 20:54:00,1.17713,1.17725,1.17708,1.17714,548400002.0
2005-11-22 20:55:00,1.17719,1.17719,1.17708,1.17718,190799999.0
2005-11-22 20:56:00,1.17723,1.1773,1.17719,1.17719,512300004.0
2005-11-22 20:57:00,1.17716,1.17716,1.17697,1.17697,374000000.0
2005-11-22 20:58:00,1.17692,1.17701,1.17687,1.17699,329000003.0
2005-11-22 20:59:00,1.17696,1.17702,1.17687,1.17702,266200003.0
2005-11-22 21:00:00,1.17701,1.17708,1.1767,1.17705,817200000.0
2005-11-22 21:01:00,1.17693,1.17693,1.17643,1.17644,693200000.0
2005-11-22 21:02:00,1.17623,1.17636,1.17599,1.17599,129000001.0
2005-11-22 21:03:00,1.17597,1.17597,1.17536,1.17542,550800000.0
2005-11-22 21:04:00,1.17546,1.17551,1.17523,1.17551,626099999.0
2005-11-22 21:05:00,1.17549,1.17549,1.17519,1.1753,871900008.0
2005-11-22 21:06:00,1.1752,1.1752,1.17478,1.17478,150800000.0
2005-11-22 21:07:00,1.17469,1.17471,1.17444,1.17445,479100000.0
2005-11-22 21:08:00,1.17439,1.17439,1.17403,1.17419,179399998.0
2005-11-22 21:09:00,1.17414,1.17428,1.17411,1.17427,43900000.0
2005-11-22 21:10:00,1.17435,1.17445,1.17415,1.17415,363400000.0
2005-11-22 21:11:00,1.17404,1.17404,1.17266,1.17266,437700001.0
2005-11-22 21:12:00,1.17262,1.17282,1.17235,1.17282,466300004.0
2005-11-22 21:13:00,1.17291,1.17312,1.17291,1.1731,509600002.0
2005-11-22 21:14:00,1.17322,1.17328,1.17302,1.17302,223800002.0
2005-11-22 21:15:00,1.1729,1.17294,1.17283,1.17294,77000000.0
2005-11-22 21:16:00,1.17282,1.17296,1.17273,1.17273,94700000.0
2005-11-22 21:17:00,1.17281,1.17281,1.1725,1.17262,137000000.0
2005-11-22 21:18:00,1.17279,1.17298,1.17262,1.17298,169400002.0
2005-11-22 21:19:00,1.17283,1.17283,1.17253,1.17258,201100000.0
2005-11-22 21:20:00,1.17264,1.17269,1.17258,1.17263,41800000.0
2005-11-22 21:21:00,1.1725,1.1725,1.17231,1.17241,84000000.0
2005-11-22 21:22:00,1.17255,1.17272,1.17249,1.17264,196800002.0
2005-11-22 21:23:00,1.17253,1.17278,1.17235,1.17278,84700000.0
2005-11-22 21:24:00,1.17263,1.17284,1.17258,1.17284,29600000.0
2005-11-22 21:25:00,1.17322,1.1736,1.17322,1.1736,111800000.0
2005-11-22 21:26:00,1.17355,1.17355,1.1733,1.17346,160400004.0
2005-11-22 21:27:00,1.17359,1.17391,1.17358,1.17358,118000001.0
2005-11-22 21:28:00,1.17354,1.17395,1.17354,1.17395,224899996.0
2005-11-22 21:29:00,1.17394,1.17394,1.17322,1.17322,222099997.0
2005-11-22 21:30:00,1.17336,1.17356,1.17331,1.17331,153100000.0
2005-11-22 21:31:00,1.17321,1.17328,1.17321,1.17328,74100000.0
2005-11-22 21:32:00,1.17335,1.17367,1.17335,1.17337,160399999.0
2005-11-22 21:33:00,1.17342,1.1735,1.17329,1.1735,174700001.0
2005-11-22 21:34:00,1.17359,1.17378,1.17359,1.17378,115400000.0
2005-11-22 21:35:00,1.17376,1.17376,1.17353,1.17353,129300003.0
2005-11-22 21:36:00,1.17352,1.17368,1.17352,1.17363,51000002.0
2005-11-22 21:37:00,1.17379,1.1738,1.17376,1.1738,80599998.0
2005-11-22 21:38:00,1.17375,1.17375,1.17361,1.17361,85699997.0
2005-11-22 21:39:00,1.1736,1.17361,1.17335,1.1736,331699999.0
2005-11-22 21:40:00,1.17368,1.17396,1.17368,1.17392,304399999.0
2005-11-22 21:41:00,1.17393,1.17393,1.1737,1.1737,12600000.0
2005-11-22 21:42:00,1.17355,1.17401,1.1735,1.17401,116699999.0
2005-11-22 21:43:00,1.17407,1.17407,1.17385,1.17385,126900002.0
2005-11-22 21:44:00,1.17387,1.17387,1.17326,1.17337,91099999.0
2005-11-22 21:45:00,1.17338,1.17353,1.17336,1.17341,164100002.0
2005-11-22 21:46:00,1.17345,1.17393,1.17345,1.17393,228600000.0
2005-11-22 21:47:00,1.17383,1.17385,1.17353,1.17353,185300000.0
2005-11-22 21:48:00,1.17357,1.17384,1.17357,1.17363,180099997.0
2005-11-22 21:49:00,1.17345,1.17345,1.17327,1.17327,61800000.0
2005-11-22 21:50:00,1.17327,1.17334,1.17327,1.17331,77300000.0
2005-11-22 21:51:00,1.17326,1.17326,1.17307,1.17312,127300000.0
2005-11-22 21:52:00,1.1731,1.17319,1.17307,1.17319,121599999.0
2005-11-22 21:53:00,1.17318,1.1732,1.17277,1.17277,178300002.0
2005-11-22 21:54:00,1.17291,1.17312,1.17283,1.1729,185499998.0
2005-11-22 21:55:00,1.17294,1.17303,1.17294,1.17295,109800002.0
2005-11-22 21:56:00,1.17287,1.17292,1.17264,1.17264,125000002.0
2005-11-22 21:57:00,1.17282,1.1731,1.17281,1.17303,118899998.0
2005-11-22 21:58:00,1.17293,1.17293,1.17272,1.17272,59600000.0
2005-11-22 21:59:00,1.17272,1.17393,1.17272,1.17389,87800001.0
2005-11-22 22:00:00,1.17388,1.17393,1.17348,1.17348,223100000.0
2005-11-22 22:01:00,1.17338,1.17338,1.17301,1.17325,202200002.0
2005-11-22 22:02:00,1.17325,1.17346,1.1732,1.17337,362599998.0
2005-11-22 22:03:00,1.17339,1.17365,1.17337,1.17337,195800000.0
2005-11-22 22:04:00,1.17337,1.17337,1.17317,1.17321,108600000.0
2005-11-22 22:05:00,1.17325,1.17325,1.17305,1.17305,81499999.0
2005-11-22 22:06:00,1.17305,1.17322,1.17305,1.17318,160099999.0
2005-11-22 22:07:00,1.17323,1.17323,1.1731,1.17317,175800002.0
2005-11-22 22:08:00,1.17315,1.17323,1.17315,1.17323,123500002.0
2005-11-22 22:09:00,1.17315,1.17336,1.17315,1.17335,137799999.0
2005-11-22 22:10:00,1.1734,1.17347,1.17335,1.17335,33600000.0
2005-11-22 22:11:00,1.17322,1.17322,1.17309,1.17316,100600001.0
2005-11-22 22:12:00,1.17319,1.17327,1.17316,1.1732,81999999.0
2005-11-22 22:13:00,1.17319,1.17325,1.17307,1.17325,61200000.0
2005-11-22 22:14:00,1.17335,1.17335,1.17327,1.17332,132600001.0
2005-11-22 22:15:00,1.17338,1.17338,1.1733,1.17335,184000000.0
2005-11-22 22:16:00,1.17335,1.17335,1.17328,1.1733,132599999.0
2005-11-22 22:17:00,1.17323,1.17342,1.17321,1.17342,107000000.0
2005-11-22 22:18:00,1.1735,1.17359,1.1735,1.17351,127700002.0
2005-11-22 22:19:00,1.17349,1.17367,1.17349,1.17361,80500002.0
2005-11-22 22:20:00,1.1736,1.17372,1.1736,1.17372,46200000.0
2005-11-22 22:21:00,1.17374,1.17374,1.1736,1.17363,284699998.0
2005-11-22 22:22:00,1.17366,1.17377,1.17366,1.17372,112699997.0
2005-11-22 22:23:00,1.17368,1.17368,1.17362,1.17362,78500001.0
2005-11-22 22:24:00,1.17361,1.17382,1.17361,1.17382,167800001.0
2005-11-22 22:25:00,1.17385,1.17385,1.17375,1.17375,112699999.0
2005-11-22 22:26:00,1.17378,1.17385,1.17377,1.17383,110999998.0
2005-11-22 22:27:00,1.17379,1.17384,1.17372,1.17372,317900000.0
2005-11-22 22:28:00,1.1737,1.1738,1.1737,1.17374,105099998.0
2005-11-22 22:29:00,1.17367,1.17367,1.17353,1.17355,281200002.0
2005-11-22 22:30:00,1.17353,1.1736,1.17348,1.1736,81699999.0
2005-11-22 22:31:00,1.17374,1.17374,1.17371,1.17371,14800000.0
2005-11-22 22:32:00,1.17372,1.17372,1.17356,1.17356,100900001.0
2005-11-22 22:33:00,1.17354,1.17367,1.17354,1.17354,139199999.0
2005-11-22 22:34:00,1.17345,1.17361,1.1734,1.17358,266199998.0
2005-11-22 22:35:00,1.17367,1.17375,1.17367,1.1737,144500001.0
2005-11-22 22:36:00,1.17373,1.17376,1.17368,1.17368,104299997.0
2005-11-22 22:37:00,1.17365,1.1737,1.17361,1.17367,159700002.0
2005-11-22 22:38:00,1.17378,1.1739,1.17364,1.1737,136200001.0
2005-11-22 22:39:00,1.17374,1.17374,1.17363,1.17363,101700000.0
2005-11-22 22:40:00,1.17375,1.17375,1.17365,1.17365,35099999.0
2005-11-22 22:41:00,1.17367,1.17371,1.17365,1.17368,72699998.0
2005-11-22 22:42:00,1.17377,1.17383,1.17377,1.17383,26000000.0
2005-11-22 22:43:00,1.17387,1.17406,1.17384,1.17392,249700003.0
2005-11-22 22:44:00,1.17392,1.17417,1.17392,1.17405,184199996.0
2005-11-22 22:45:00,1.17405,1.1741,1.17405,1.1741,52400002.0
2005-11-22 22:46:00,1.17413,1.17413,1.174,1.1741,36200000.0
2005-11-22 22:47:00,1.17409,1.17409,1.17406,1.17406,30700001.0
2005-11-22 22:48:00,1.17421,1.17425,1.17409,1.17409,125900001.0
2005-11-22 22:49:00,1.17407,1.17407,1.17397,1.17397,79599998.0
2005-11-22 22:50:00,1.17403,1.17412,1.17403,1.17405,48700000.0
2005-11-22 22:51:00,1.17413,1.17413,1.17396,1.17402,171800002.0
2005-11-22 22:52:00,1.17399,1.17399,1.1738,1.1738,162100001.0
2005-11-22 22:53:00,1.17388,1.17402,1.17388,1.17402,212499998.0
2005-11-22 22:54:00,1.17405,1.1741,1.17405,1.17405,80800001.0
2005-11-22 22:55:00,1.17407,1.1741,1.17391,1.17395,312499999.0
2005-11-22 22:56:00,1.17392,1.17397,1.17385,1.17388,92600000.0
2005-11-22 22:57:00,1.1739,1.17395,1.1739,1.1739,95800000.0
2005-11-22 22:58:00,1.17395,1.17395,1.17373,1.1739,153599999.0
2005-11-22 22:59:00,1.17389,1.17404,1.17385,1.17402,121699997.0
2005-11-22 23:00:00,1.17403,1.17412,1.17403,1.17412,7300000.0
2005-11-22 23:01:00,1.17439,1.17442,1.17432,1.17432,80700001.0
2005-11-22 23:02:00,1.1743,1.17433,1.17425,1.1743,36500000.0
2005-11-22 23:03:00,1.17435,1.17435,1.1743,1.1743,17100000.0
2005-11-22 23:04:00,1.17426,1.17426,1.17415,1.17415,3700000.0
2005-11-22 23:05:00,1.17411,1.17415,1.17397,1.17397,111099998.0
2005-11-22 23:06:00,1.174,1.17405,1.1739,1.174,192500003.0
2005-11-22 23:07:00,1.174,1.17408,1.17393,1.17408,146900003.0
2005-11-22 23:08:00,1.17405,1.17405,1.17392,1.174,174599999.0
2005-11-22 23:09:00,1.17402,1.17408,1.174,1.17408,24900000.0
2005-11-22 23:10:00,1.17402,1.17402,1.17395,1.17395,68099999.0
2005-11-22 23:11:00,1.17404,1.17415,1.17389,1.17389,121400000.0
2005-11-22 23:12:00,1.1739,1.17395,1.17385,1.17392,83600000.0
2005-11-22 23:13:00,1.17392,1.17412,1.17388,1.17412,52000000.0
2005-11-22 23:14:00,1.17404,1.17405,1.17402,1.17403,86000000.0
2005-11-22 23:15:00,1.17412,1.17423,1.17411,1.17418,98899999.0
2005-11-22 23:16:00,1.1742,1.17422,1.17415,1.1742,72600001.0
2005-11-22 23:17:00,1.17416,1.17418,1.17405,1.17405,121599999.0
2005-11-22 23:18:00,1.1741,1.1741,1.1741,1.1741,28299999.0
2005-11-22 23:19:00,1.1741,1.1741,1.1741,1.1741,9600000.0
2005-11-22 23:20:00,1.17406,1.17406,1.17399,1.17399,7200000.0
2005-11-22 23:21:00,1.174,1.17405,1.174,1.17405,15900000.0
2005-11-22 23:22:00,1.174,1.17407,1.1739,1.174,121500002.0
2005-11-22 23:23:00,1.174,1.17407,1.17395,1.17395,44000000.0
2005-11-22 23:24:00,1.17402,1.17406,1.17399,1.17402,38300000.0
2005-11-22 23:25:00,1.17408,1.17408,1.17395,1.17395,91000000.0
2005-11-22 23:26:00,1.17396,1.17415,1.17395,1.17415,76900000.0
2005-11-22 23:27:00,1.1742,1.17425,1.17417,1.17422,88500000.0
2005-11-22 23:28:00,1.17425,1.1743,1.17411,1.17417,162200001.0
2005-11-22 23:29:00,1.17417,1.17437,1.17417,1.17428,64500002.0
2005-11-22 23:30:00,1.17427,1.17428,1.17422,1.17422,50399999.0
2005-11-22 23:31:00,1.17416,1.17416,1.17414,1.17414,41799999.0
2005-11-22 23:32:00,1.17413,1.17413,1.17405,1.1741,154399999.0
2005-11-22 23:33:00,1.17407,1.17415,1.17407,1.17415,79100001.0
2005-11-22 23:34:00,1.1741,1.17415,1.17405,1.17415,109399999.0
2005-11-22 23:35:00,1.174,1.17413,1.174,1.1741,113600000.0
2005-11-22 23:36:00,1.17405,1.1741,1.17405,1.1741,12000000.0
2005-11-22 23:37:00,1.17383,1.174,1.17376,1.174,124499998.0
2005-11-22 23:38:00,1.17395,1.17414,1.17395,1.17414,80500000.0
2005-11-22 23:39:00,1.17417,1.1742,1.17417,1.1742,57599999.0
2005-11-22 23:40:00,1.17417,1.17417,1.17415,1.17415,38200002.0
2005-11-22 23:41:00,1.17416,1.17418,1.17407,1.17407,60400000.0
2005-11-22 23:42:00,1.1741,1.17415,1.17402,1.1741,59900000.0
2005-11-22 23:43:00,1.17411,1.1742,1.17404,1.17412,120600000.0
2005-11-22 23:44:00,1.1741,1.1741,1.174,1.17401,144500001.0
2005-11-22 23:45:00,1.17405,1.17405,1.17386,1.1739,113900003.0
2005-11-22 23:46:00,1.17383,1.17385,1.17377,1.17377,14000000.0
2005-11-22 23:47:00,1.1738,1.1738,1.1738,1.1738,11900000.0
2005-11-22 23:48:00,1.17372,1.17372,1.17358,1.1737,105599999.0
2005-11-22 23:49:00,1.17373,1.17383,1.17373,1.17383,128700000.0
2005-11-22 23:50:00,1.17395,1.17395,1.17395,1.17395,23900000.0
2005-11-22 23:51:00,1.1739,1.17395,1.17383,1.17383,89799999.0
2005-11-22 23:52:00,1.17383,1.17393,1.17383,1.17391,11200000.0
2005-11-22 23:53:00,1.17398,1.17405,1.17395,1.174,167500001.0
2005-11-22 23:54:00,1.174,1.174,1.174,1.174,28000001.0
2005-11-22 23:55:00,1.17395,1.17408,1.17395,1.17408,149099997.0
2005-11-22 23:56:00,1.17392,1.174,1.17392,1.17395,116299999.0
2005-11-22 23:57:00,1.17388,1.17388,1.17382,1.17382,17800000.0
2005-11-22 23:58:00,1.17372,1.17377,1.17359,1.17367,26800000.0
2005-11-22 23:59:00,1.17355,1.17358,1.17355,1.17358,20700001.0
2005-11-23 00:00:00,1.17365,1.17365,1.1736,1.1736,8000000.0
2005-11-23 00:01:00,1.17348,1.17369,1.17331,1.17352,160500001.0
2005-11-23 00:02:00,1.1735,1.17359,1.17323,1.17329,125600002.0
2005-11-23 00:03:00,1.17322,1.17361,1.17321,1.1736,247799999.0
2005-11-23 00:04:00,1.1734,1.17371,1.17332,1.17371,105399998.0
2005-11-23 00:05:00,1.17372,1.17384,1.17336,1.17353,53700000.0
2005-11-23 00:06:00,1.17354,1.17371,1.17337,1.17337,97899999.0
2005-11-23 00:07:00,1.17334,1.17343,1.17319,1.17343,96799998.0
2005-11-23 00:08:00,1.17342,1.17355,1.17328,1.17352,128500001.0
2005-11-23 00:09:00,1.17345,1.17375,1.17336,1.17368,91100001.0
2005-11-23 00:10:00,1.1736,1.17369,1.17347,1.17352,192400005.0
2005-11-23 00:11:00,1.17355,1.17355,1.17319,1.17327,55999999.0
2005-11-23 00:12:00,1.17352,1.17355,1.17319,1.1733,182800001.0
2005-11-23 00:13:00,1.17327,1.17337,1.17316,1.17332,116500000.0
2005-11-23 00:14:00,1.17339,1.17348,1.17313,1.1732,95200002.0
2005-11-23 00:15:00,1.17329,1.17354,1.17329,1.17332,110400002.0
2005-11-23 00:16:00,1.1733,1.17358,1.1732,1.17327,62799999.0
2005-11-23 00:17:00,1.17327,1.17332,1.17307,1.17323,142800001.0
2005-11-23 00:18:00,1.17332,1.17334,1.17313,1.17319,77100000.0
2005-11-23 00:19:00,1.17303,1.17362,1.17303,1.1734,98899999.0
2005-11-23 00:20:00,1.17325,1.17333,1.17313,1.17323,108499999.0
2005-11-23 00:21:00,1.17327,1.17341,1.17315,1.17325,181300000.0
2005-11-23 00:22:00,1.17321,1.17337,1.1731,1.17311,96100001.0
2005-11-23 00:23:00,1.17325,1.17335,1.17316,1.17329,162500001.0
2005-11-23 00:24:00,1.17328,1.17357,1.1732,1.17352,118500000.0
2005-11-23 00:25:00,1.17329,1.17332,1.17314,1.17314,31400000.0
2005-11-23 00:26:00,1.17308,1.17327,1.17305,1.17308,75600001.0
2005-11-23 00:27:00,1.17317,1.17333,1.17317,1.17322,102400001.0
2005-11-23 00:28:00,1.1731,1.17337,1.17309,1.17322,190700003.0
2005-11-23 00:29:00,1.17332,1.17369,1.17332,1.17339,119000000.0
2005-11-23 00:30:00,1.17345,1.17361,1.17324,1.17324,101900001.0
2005-11-23 00:31:00,1.17339,1.1734,1.17314,1.17328,106400001.0
2005-11-23 00:32:00,1.17342,1.17343,1.17314,1.17328,128499999.0
2005-11-23 00:33:00,1.17326,1.17338,1.17326,1.17331,116500001.0
2005-11-23 00:34:00,1.17335,1.17346,1.17327,1.17335,224000003.0
2005-11-23 00:35:00,1.17351,1.17351,1.17341,1.17341,33699999.0
2005-11-23 00:36:00,1.17322,1.17335,1.17322,1.17322,130100001.0
2005-11-23 00:37:00,1.17328,1.17335,1.17328,1.17335,12800000.0
2005-11-23 00:38:00,1.17325,1.1733,1.17322,1.17327,90000000.0
2005-11-23 00:39:00,1.17325,1.17325,1.17322,1.17322,3200000.0
2005-11-23 00:40:00,1.17327,1.17332,1.17327,1.1733,139900000.0
2005-11-23 00:41:00,1.1733,1.17335,1.1733,1.17335,33200001.0
2005-11-23 00:42:00,1.17331,1.17331,1.17324,1.17324,40300000.0
2005-11-23 00:43:00,1.17322,1.17326,1.17309,1.17323,115800002.0
2005-11-23 00:44:00,1.17315,1.17322,1.17315,1.1732,77000001.0
2005-11-23 00:45:00,1.1732,1.17325,1.17312,1.1732,188900007.0
2005-11-23 00:46:00,1.17325,1.17325,1.17325,1.17325,7200000.0
2005-11-23 00:47:00,1.1732,1.17325,1.17313,1.1732,146300001.0
2005-11-23 00:48:00,1.1732,1.17325,1.17315,1.17325,79000000.0
2005-11-23 00:49:00,1.17317,1.17317,1.17303,1.17303,68699999.0
2005-11-23 00:50:00,1.17317,1.17322,1.17314,1.1732,126399998.0
2005-11-23 00:51:00,1.17319,1.17323,1.17317,1.1732,106200000.0
2005-11-23 00:52:00,1.1733,1.1733,1.17325,1.17325,76500000.0
2005-11-23 00:53:00,1.17325,1.17337,1.17325,1.17337,25000000.0
2005-11-23 00:54:00,1.17343,1.17343,1.17328,1.17332,89500003.0
2005-11-23 00:55:00,1.1733,1.17335,1.17325,1.17325,74699998.0
2005-11-23 00:56:00,1.17327,1.1733,1.17322,1.17327,165099995.0
2005-11-23 00:57:00,1.1733,1.17335,1.17322,1.17332,60200000.0
2005-11-23 00:58:00,1.17325,1.1733,1.17325,1.1733,43800000.0
2005-11-23 00:59:00,1.1733,1.17335,1.1733,1.1733,43000000.0
2005-11-23 01:00:00,1.1733,1.17338,1.1733,1.17338,134100000.0
2005-11-23 01:01:00,1.17335,1.17335,1.17325,1.1733,104199999.0
2005-11-23 01:02:00,1.1733,1.17335,1.17325,1.1733,59800000.0
2005-11-23 01:03:00,1.17335,1.17335,1.17322,1.17335,81800001.0
2005-11-23 01:04:00,1.17333,1.17344,1.1733,1.17339,103800001.0
2005-11-23 01:05:00,1.17345,1.17345,1.17325,1.1734,80800001.0
2005-11-23 01:06:00,1.17335,1.17335,1.17335,1.17335,800000.0
2005-11-23 01:07:00,1.1734,1.1734,1.1734,1.1734,41900000.0
2005-11-23 01:08:00,1.17348,1.1738,1.17348,1.17367,41600000.0
2005-11-23 01:09:00,1.17359,1.17377,1.17359,1.17377,77700002.0
2005-11-23 01:10:00,1.17372,1.17372,1.17347,1.17354,52100001.0
2005-11-23 01:11:00,1.17365,1.17372,1.17348,1.17348,71100002.0
2005-11-23 01:12:00,1.1734,1.1734,1.1734,1.1734,27100000.0
2005-11-23 01:13:00,1.1734,1.1734,1.1734,1.1734,8800000.0
2005-11-23 01:14:00,1.17347,1.1737,1.17347,1.1736,89999999.0
2005-11-23 01:15:00,1.17353,1.17367,1.17353,1.17359,129099998.0
2005-11-23 01:16:00,1.17356,1.17363,1.1735,1.17362,117500002.0
2005-11-23 01:17:00,1.17375,1.17382,1.17375,1.17382,45700000.0
2005-11-23 01:18:00,1.17368,1.17372,1.17368,1.17372,2400000.0
2005-11-23 01:19:00,1.1736,1.1736,1.1736,1.1736,10300000.0
2005-11-23 01:20:00,1.17352,1.1736,1.17352,1.1736,12400000.0
2005-11-23 01:21:00,1.17358,1.1736,1.17355,1.17355,118000002.0
2005-11-23 01:22:00,1.1736,1.1736,1.1736,1.1736,3200000.0
2005-11-23 01:23:00,1.17364,1.17368,1.17364,1.17368,53799999.0
2005-11-23 01:24:00,1.1737,1.1737,1.17362,1.17362,3100000.0
2005-11-23 01:25:00,1.17368,1.17368,1.17352,1.17358,54100000.0
2005-11-23 01:26:00,1.17355,1.17367,1.17355,1.17367,60100001.0
2005-11-23 01:27:00,1.17366,1.17366,1.1734,1.1734,74900001.0
2005-11-23 01:28:00,1.17342,1.17342,1.17329,1.17332,64800000.0
2005-11-23 01:29:00,1.17348,1.17352,1.17341,1.17343,57200000.0
2005-11-23 01:30:00,1.17337,1.17356,1.17337,1.17356,108699999.0
2005-11-23 01:31:00,1.1735,1.1735,1.17345,1.1735,51800001.0
2005-11-23 01:32:00,1.17346,1.17349,1.17346,1.17349,16700000.0
2005-11-23 01:33:00,1.1734,1.1734,1.17338,1.17338,3300000.0
2005-11-23 01:34:00,1.1734,1.1734,1.17335,1.17335,3200000.0
2005-11-23 01:35:00,1.17349,1.17349,1.17346,1.17346,55100001.0
2005-11-23 01:36:00,1.17355,1.17355,1.17345,1.1735,60700001.0
2005-11-23 01:37:00,1.17342,1.1735,1.17342,1.1735,1600000.0
2005-11-23 01:38:00,1.17345,1.17355,1.17345,1.1735,175399997.0
2005-11-23 01:39:00,1.17348,1.17355,1.17348,1.17355,65600000.0
2005-11-23 01:40:00,1.17344,1.17345,1.17326,1.17345,66300002.0
2005-11-23 01:41:00,1.17342,1.17342,1.17332,1.17332,114199999.0
2005-11-23 01:42:00,1.1734,1.1734,1.1734,1.1734,4000000.0
2005-11-23 01:43:00,1.1734,1.17348,1.1734,1.17348,36700000.0
2005-11-23 01:44:00,1.17337,1.1734,1.17335,1.1734,12000000.0
2005-11-23 01:45:00,1.1734,1.1734,1.1734,1.1734,39300001.0
2005-11-23 01:46:00,1.17335,1.17345,1.17335,1.1734,15700000.0
2005-11-23 01:47:00,1.17343,1.17343,1.17343,1.17343,800000.0
2005-11-23 01:48:00,1.17349,1.17369,1.17346,1.17366,43000000.0
2005-11-23 01:49:00,1.17375,1.17375,1.1737,1.1737,89899998.0
2005-11-23 01:50:00,1.17367,1.17375,1.17367,1.17375,20099999.0
2005-11-23 01:51:00,1.17372,1.17372,1.17365,1.17365,23100001.0
2005-11-23 01:52:00,1.1737,1.17375,1.17365,1.17375,18500000.0
2005-11-23 01:53:00,1.1737,1.1737,1.1737,1.1737,23100001.0
2005-11-23 01:54:00,1.1737,1.1737,1.17365,1.1737,42400000.0
2005-11-23 01:55:00,1.1736,1.17375,1.1736,1.17375,33500000.0
2005-11-23 01:56:00,1.1737,1.1737,1.1737,1.1737,8800000.0
2005-11-23 01:57:00,1.17375,1.17375,1.17362,1.17365,77500000.0
2005-11-23 01:58:00,1.1737,1.1737,1.17362,1.17362,28800000.0
2005-11-23 01:59:00,1.17365,1.1737,1.17365,1.1737,31900000.0
2005-11-23 02:00:00,1.17363,1.1737,1.17362,1.17362,240699997.0
2005-11-23 02:01:00,1.17373,1.17373,1.17373,1.17373,37500000.0
2005-11-23 02:02:00,1.17367,1.17367,1.17363,1.17363,9600000.0
2005-11-23 02:03:00,1.17358,1.17369,1.17354,1.17369,100300000.0
2005-11-23 02:04:00,1.1737,1.1737,1.17367,1.17367,63700001.0
2005-11-23 02:05:00,1.17378,1.17379,1.17369,1.17373,92499999.0
2005-11-23 02:06:00,1.1736,1.17373,1.1736,1.17373,76800002.0
2005-11-23 02:07:00,1.17375,1.17375,1.17362,1.17365,94300001.0
2005-11-23 02:08:00,1.17368,1.17368,1.17363,1.17364,99199999.0
2005-11-23 02:09:00,1.1737,1.1737,1.17365,1.17365,62400002.0
2005-11-23 02:10:00,1.17368,1.17378,1.17368,1.1737,57800000.0
2005-11-23 02:11:00,1.1737,1.1737,1.17365,1.1737,45000000.0
2005-11-23 02:12:00,1.17368,1.17368,1.17368,1.17368,28299999.0
2005-11-23 02:13:00,1.17377,1.17377,1.17375,1.17375,30700001.0
2005-11-23 02:14:00,1.17393,1.17393,1.17366,1.17384,63700001.0
2005-11-23 02:15:00,1.17391,1.17391,1.17369,1.1737,79899999.0
2005-11-23 02:16:00,1.1736,1.1736,1.1736,1.1736,79700001.0
2005-11-23 02:17:00,1.17365,1.17365,1.17362,1.17362,23200000.0
2005-11-23 02:18:00,1.17347,1.17348,1.1734,1.1734,55999999.0
2005-11-23 02:19:00,1.17332,1.17342,1.1733,1.1734,131000002.0
2005-11-23 02:20:00,1.17335,1.17352,1.17335,1.17347,127300002.0
2005-11-23 02:21:00,1.17335,1.1734,1.17335,1.1734,44299999.0
2005-11-23 02:22:00,1.1734,1.1734,1.17332,1.17338,122100000.0
2005-11-23 02:23:00,1.17324,1.17324,1.17301,1.17302,71400000.0
2005-11-23 02:24:00,1.1729,1.1729,1.17285,1.17285,58500000.0
2005-11-23 02:25:00,1.17285,1.17286,1.17281,1.17285,61700001.0
2005-11-23 02:26:00,1.17276,1.17276,1.17269,1.17269,13200000.0
2005-11-23 02:27:00,1.1727,1.1727,1.1727,1.1727,8000000.0
2005-11-23 02:28:00,1.1727,1.1727,1.1727,1.1727,34700001.0
2005-11-23 02:29:00,1.17265,1.17275,1.17263,1.1727,188600002.0
2005-11-23 02:30:00,1.17273,1.17273,1.1727,1.1727,70700000.0
2005-11-23 02:31:00,1.17269,1.17274,1.17261,1.17261,92800000.0
2005-11-23 02:32:00,1.17268,1.17268,1.17266,1.17267,67200002.0
2005-11-23 02:33:00,1.17272,1.17272,1.17262,1.17262,39899999.0
2005-11-23 02:34:00,1.17261,1.17278,1.17261,1.17278,181700001.0
2005-11-23 02:35:00,1.17283,1.17283,1.17268,1.17272,144600001.0
2005-11-23 02:36:00,1.1728,1.1728,1.1728,1.1728,51800000.0
2005-11-23 02:37:00,1.17285,1.17285,1.17275,1.17275,58100000.0
2005-11-23 02:38:00,1.17275,1.17279,1.17271,1.17274,100300000.0
2005-11-23 02:39:00,1.1727,1.17282,1.17266,1.17282,81799998.0
2005-11-23 02:40:00,1.17269,1.17269,1.17269,1.17269,25500000.0
2005-11-23 02:41:00,1.17274,1.17274,1.17271,1.17271,19200000.0
2005-11-23 02:42:00,1.17276,1.17287,1.17275,1.17287,70499997.0
2005-11-23 02:43:00,1.17283,1.17283,1.1727,1.1727,86100000.0
2005-11-23 02:44:00,1.17269,1.17276,1.17269,1.17276,52199999.0
2005-11-23 02:45:00,1.1728,1.17283,1.17267,1.17277,69800000.0
2005-11-23 02:46:00,1.17275,1.17275,1.17275,1.17275,2400000.0
2005-11-23 02:47:00,1.17275,1.17275,1.17268,1.17268,12800000.0
2005-11-23 02:48:00,1.17273,1.17275,1.17265,1.1727,101999997.0
2005-11-23 02:49:00,1.17263,1.17284,1.17263,1.17273,115900000.0
2005-11-23 02:50:00,1.1727,1.17277,1.1727,1.17277,52600000.0
2005-11-23 02:51:00,1.17274,1.17281,1.17268,1.17268,27700001.0
2005-11-23 02:52:00,1.17266,1.17266,1.17259,1.17259,21500000.0
2005-11-23 02:53:00,1.17248,1.17268,1.17248,1.17268,39200000.0
2005-11-23 02:54:00,1.1727,1.1727,1.1727,1.1727,28600000.0
2005-11-23 02:55:00,1.17278,1.17278,1.17275,1.17275,32700000.0
2005-11-23 02:56:00,1.17285,1.17285,1.1728,1.1728,40500002.0
2005-11-23 02:57:00,1.1728,1.1728,1.17275,1.17275,18300000.0
2005-11-23 02:58:00,1.17284,1.17284,1.17281,1.17281,34700000.0
2005-11-23 02:59:00,1.17292,1.17292,1.17275,1.17275,71800000.0
2005-11-23 03:00:00,1.1728,1.17285,1.1727,1.17285,44799999.0
2005-11-23 03:01:00,1.17283,1.17287,1.17283,1.17287,21500001.0
2005-11-23 03:02:00,1.17293,1.17295,1.1728,1.17295,129099998.0
2005-11-23 03:03:00,1.17291,1.17291,1.17276,1.17281,112600000.0
2005-11-23 03:04:00,1.17285,1.17285,1.17273,1.17273,79900000.0
2005-11-23 03:05:00,1.17275,1.17285,1.17275,1.17275,107400004.0
2005-11-23 03:06:00,1.17273,1.17273,1.1727,1.17272,28700000.0
2005-11-23 03:07:00,1.17268,1.17268,1.17268,1.17268,45500000.0
2005-11-23 03:08:00,1.1727,1.1727,1.17265,1.17265,66500001.0
2005-11-23 03:09:00,1.1727,1.17275,1.17265,1.1727,90899999.0
2005-11-23 03:10:00,1.17267,1.17267,1.17267,1.17267,10400000.0
2005-11-23 03:11:00,1.17275,1.17275,1.17265,1.17265,39499998.0
2005-11-23 03:12:00,1.1727,1.17275,1.1727,1.17273,52500000.0
2005-11-23 03:13:00,1.17263,1.17277,1.17263,1.17277,55400000.0
2005-11-23 03:14:00,1.17277,1.17277,1.17266,1.17266,101900001.0
2005-11-23 03:15:00,1.17268,1.17277,1.17268,1.17271,18000000.0
2005-11-23 03:16:00,1.1728,1.17288,1.1728,1.17288,24600000.0
2005-11-23 03:17:00,1.1729,1.17308,1.1729,1.17297,74900000.0
2005-11-23 03:18:00,1.17292,1.17305,1.17292,1.17303,90200003.0
2005-11-23 03:19:00,1.17295,1.173,1.17295,1.173,51900000.0
2005-11-23 03:20:00,1.17301,1.17301,1.17294,1.17294,60999998.0
2005-11-23 03:21:00,1.17295,1.17298,1.17292,1.17298,60300001.0
2005-11-23 03:22:00,1.17292,1.17299,1.17289,1.17299,60000000.0
2005-11-23 03:23:00,1.17293,1.17311,1.17287,1.17287,64099999.0
2005-11-23 03:24:00,1.17284,1.17293,1.17284,1.17293,24800000.0
2005-11-23 03:25:00,1.173,1.17305,1.17295,1.17303,44400000.0
2005-11-23 03:26:00,1.17303,1.17305,1.17295,1.173,78089999.0
2005-11-23 03:27:00,1.17298,1.173,1.17298,1.173,41700000.0
2005-11-23 03:28:00,1.173,1.173,1.173,1.173,4000000.0
2005-11-23 03:29:00,1.173,1.173,1.1729,1.17293,75800002.0
2005-11-23 03:30:00,1.173,1.17308,1.17295,1.17295,139500001.0
2005-11-23 03:31:00,1.17295,1.173,1.1729,1.173,80199999.0
2005-11-23 03:32:00,1.173,1.173,1.173,1.173,33700000.0
2005-11-23 03:33:00,1.1729,1.17307,1.1729,1.17307,59299998.0
2005-11-23 03:34:00,1.17308,1.17315,1.17308,1.17315,40600000.0
2005-11-23 03:35:00,1.17301,1.17301,1.17294,1.17297,95900001.0
2005-11-23 03:36:00,1.17294,1.17312,1.17294,1.17312,59100001.0
2005-11-23 03:37:00,1.17303,1.17311,1.17303,1.17304,24600000.0
2005-11-23 03:38:00,1.17298,1.17312,1.17298,1.17312,25500001.0
2005-11-23 03:39:00,1.1731,1.17315,1.17308,1.1731,77299999.0
2005-11-23 03:40:00,1.17306,1.17314,1.17302,1.17302,51800000.0
2005-11-23 03:41:00,1.173,1.17305,1.17295,1.17305,88400001.0
2005-11-23 03:42:00,1.17299,1.17306,1.17299,1.17306,32300001.0
2005-11-23 03:43:00,1.17312,1.17312,1.1729,1.1729,98500002.0
2005-11-23 03:44:00,1.173,1.173,1.17293,1.17293,5500000.0
2005-11-23 03:45:00,1.17298,1.17305,1.17295,1.17295,91500000.0
2005-11-23 03:46:00,1.173,1.17303,1.173,1.17303,38100000.0
2005-11-23 03:47:00,1.17305,1.17308,1.173,1.17302,134100001.0
2005-11-23 03:48:00,1.17295,1.17302,1.17295,1.17295,118800000.0
2005-11-23 03:49:00,1.17295,1.17295,1.17285,1.1729,129700001.0
2005-11-23 03:50:00,1.17292,1.17298,1.17292,1.17298,18300000.0
2005-11-23 03:51:00,1.1729,1.1729,1.1729,1.1729,13500000.0
2005-11-23 03:52:00,1.17285,1.17285,1.17285,1.17285,6400000.0
2005-11-23 03:53:00,1.17295,1.17295,1.17285,1.17295,80400001.0
2005-11-23 03:54:00,1.1729,1.1729,1.17285,1.1729,105300000.0
2005-11-23 03:55:00,1.17293,1.17297,1.17293,1.17297,12700000.0
2005-11-23 03:56:00,1.17292,1.17305,1.17292,1.17295,63300001.0
2005-11-23 03:57:00,1.17309,1.1731,1.17302,1.17302,45600000.0
2005-11-23 03:58:00,1.173,1.1731,1.173,1.1731,27600000.0
2005-11-23 03:59:00,1.17303,1.17303,1.17292,1.17292,40100001.0
2005-11-23 04:00:00,1.17288,1.17297,1.17288,1.17297,9600000.0
2005-11-23 04:01:00,1.17298,1.17298,1.17291,1.17291,8000000.0
2005-11-23 04:02:00,1.17305,1.17305,1.17305,1.17305,8000000.0
2005-11-23 04:03:00,1.17295,1.17295,1.17295,1.17295,23300000.0
2005-11-23 04:04:00,1.17297,1.17308,1.17293,1.17293,72000000.0
2005-11-23 04:05:00,1.1729,1.1729,1.1729,1.1729,6400000.0
2005-11-23 04:06:00,1.17292,1.17292,1.17283,1.1729,21500000.0
2005-11-23 04:07:00,1.17289,1.17289,1.17282,1.17288,86200002.0
2005-11-23 04:08:00,1.17275,1.1728,1.17275,1.1728,8000000.0
2005-11-23 04:09:00,1.17282,1.17285,1.1728,1.17283,35900000.0
2005-11-23 04:10:00,1.17281,1.17288,1.17275,1.17288,134899999.0
2005-11-23 04:11:00,1.17285,1.1729,1.17285,1.1729,15100000.0
2005-11-23 04:12:00,1.17292,1.17295,1.17285,1.1729,115500000.0
2005-11-23 04:13:00,1.17295,1.17295,1.1729,1.1729,57500000.0
2005-11-23 04:14:00,1.1729,1.17295,1.17285,1.17285,76500001.0
2005-11-23 04:15:00,1.17285,1.17285,1.17285,1.17285,8200000.0
2005-11-23 04:16:00,1.17285,1.1729,1.17285,1.1729,15800000.0
2005-11-23 04:17:00,1.1728,1.17288,1.1728,1.17288,9700000.0
2005-11-23 04:18:00,1.1729,1.17292,1.1729,1.17292,36099999.0
2005-11-23 04:19:00,1.17285,1.17295,1.1727,1.1727,104499999.0
2005-11-23 04:20:00,1.17295,1.17295,1.1729,1.1729,34300000.0
2005-11-23 04:21:00,1.17285,1.1729,1.1728,1.17288,124699998.0
2005-11-23 04:22:00,1.17285,1.17295,1.17283,1.17292,128100002.0
2005-11-23 04:23:00,1.1729,1.1729,1.17285,1.17285,117500000.0
2005-11-23 04:24:00,1.17285,1.17295,1.17285,1.17285,69199999.0
2005-11-23 04:25:00,1.1729,1.1729,1.1729,1.1729,35900000.0
2005-11-23 04:26:00,1.17285,1.17285,1.17285,1.17285,25900000.0
2005-11-23 04:27:00,1.17298,1.1731,1.17298,1.1731,55699998.0
2005-11-23 04:28:00,1.17296,1.17299,1.17296,1.17299,28100000.0
2005-11-23 04:29:00,1.17296,1.17296,1.17282,1.17286,56100000.0
2005-11-23 04:30:00,1.17285,1.17295,1.17285,1.17295,45100002.0
2005-11-23 04:31:00,1.17298,1.17298,1.1729,1.17298,18100000.0
2005-11-23 04:32:00,1.17292,1.17302,1.17292,1.173,114899998.0
2005-11-23 04:33:00,1.17295,1.173,1.1729,1.17295,110700000.0
2005-11-23 04:34:00,1.173,1.17305,1.17295,1.173,122800001.0
2005-11-23 04:35:00,1.17302,1.17302,1.173,1.173,12000000.0
2005-11-23 04:36:00,1.17297,1.17305,1.17297,1.17305,119399999.0
2005-11-23 04:37:00,1.173,1.17302,1.173,1.17302,84899997.0
2005-11-23 04:38:00,1.173,1.17305,1.17298,1.173,117700000.0
2005-11-23 04:39:00,1.17298,1.173,1.17298,1.173,70700001.0
2005-11-23 04:40:00,1.17298,1.173,1.17295,1.17295,57600000.0
2005-11-23 04:41:00,1.173,1.173,1.17295,1.17295,38500000.0
2005-11-23 04:42:00,1.173,1.173,1.173,1.173,10400000.0
2005-11-23 04:43:00,1.17298,1.17305,1.1729,1.173,97000002.0
2005-11-23 04:44:00,1.173,1.173,1.173,1.173,35900001.0
2005-11-23 04:45:00,1.17295,1.17295,1.17295,1.17295,45500000.0
2005-11-23 04:46:00,1.173,1.17302,1.17295,1.173,117600002.0
2005-11-23 04:47:00,1.17295,1.17305,1.17295,1.17297,128299999.0
2005-11-23 04:48:00,1.173,1.173,1.17295,1.17295,30300001.0
2005-11-23 04:49:00,1.173,1.173,1.17292,1.17295,89600001.0
2005-11-23 04:50:00,1.17295,1.17305,1.17295,1.17295,73499999.0
2005-11-23 04:51:00,1.17305,1.17305,1.17295,1.173,80200000.0
2005-11-23 04:52:00,1.173,1.173,1.1729,1.17297,39999999.0
2005-11-23 04:53:00,1.17297,1.17305,1.17295,1.173,23799999.0
2005-11-23 04:54:00,1.173,1.17302,1.17295,1.173,42200000.0
2005-11-23 04:55:00,1.17295,1.17305,1.17295,1.17302,53799999.0
2005-11-23 04:56:00,1.17295,1.17305,1.17292,1.173,87700000.0
2005-11-23 04:57:00,1.17305,1.17305,1.17295,1.173,24700000.0
2005-11-23 04:58:00,1.173,1.173,1.173,1.173,53600001.0
2005-11-23 04:59:00,1.17297,1.173,1.17292,1.17297,113899999.0
2005-11-23 05:00:00,1.173,1.173,1.1729,1.1729,41300002.0
2005-11-23 05:01:00,1.173,1.173,1.17295,1.173,139999997.0
2005-11-23 05:02:00,1.173,1.17308,1.17293,1.173,124100000.0
2005-11-23 05:03:00,1.17302,1.17305,1.17302,1.17305,23900000.0
2005-11-23 05:04:00,1.17295,1.17305,1.17295,1.173,37500000.0
2005-11-23 05:05:00,1.173,1.173,1.173,1.173,800000.0
2005-11-23 05:06:00,1.173,1.173,1.173,1.173,3200000.0
2005-11-23 05:07:00,1.17308,1.17308,1.17292,1.173,102800002.0
2005-11-23 05:08:00,1.173,1.173,1.173,1.173,3200000.0
2005-11-23 05:09:00,1.173,1.17305,1.17292,1.17293,105700001.0
2005-11-23 05:10:00,1.17295,1.173,1.17292,1.17298,188600002.0
2005-11-23 05:11:00,1.17302,1.17302,1.17295,1.17295,28000000.0
2005-11-23 05:12:00,1.17305,1.17305,1.173,1.17302,70199998.0
2005-11-23 05:13:00,1.17292,1.17302,1.17292,1.17298,49800001.0
2005-11-23 05:14:00,1.17302,1.17302,1.17295,1.173,34400000.0
2005-11-23 05:15:00,1.17295,1.173,1.17293,1.17293,86700002.0
2005-11-23 05:16:00,1.17305,1.17308,1.17295,1.17295,86100000.0
2005-11-23 05:17:00,1.173,1.17302,1.17295,1.17295,99300001.0
2005-11-23 05:18:00,1.17298,1.17309,1.17298,1.17306,48400000.0
2005-11-23 05:19:00,1.17307,1.17307,1.17294,1.17294,27100000.0
2005-11-23 05:20:00,1.17308,1.17308,1.17295,1.173,23900000.0
2005-11-23 05:21:00,1.173,1.173,1.173,1.173,47600000.0
2005-11-23 05:22:00,1.173,1.173,1.17295,1.173,61100001.0
2005-11-23 05:23:00,1.17298,1.17305,1.17295,1.17298,80400000.0
2005-11-23 05:24:00,1.17305,1.17305,1.17305,1.17305,28500000.0
2005-11-23 05:25:00,1.173,1.173,1.173,1.173,23100000.0
2005-11-23 05:26:00,1.17313,1.17335,1.17313,1.17333,38700000.0
2005-11-23 05:27:00,1.17338,1.17338,1.17337,1.17337,29700001.0
2005-11-23 05:28:00,1.1733,1.1733,1.1733,1.1733,5600000.0
2005-11-23 05:29:00,1.1733,1.1733,1.17325,1.1733,121900001.0
2005-11-23 05:30:00,1.17328,1.17359,1.17328,1.17359,107300001.0
2005-11-23 05:31:00,1.17364,1.17364,1.17334,1.17334,98299998.0
2005-11-23 05:32:00,1.17335,1.17335,1.17335,1.17335,11200000.0
2005-11-23 05:33:00,1.1733,1.1733,1.1733,1.1733,12800000.0
2005-11-23 05:34:00,1.17327,1.17335,1.17323,1.17323,138600002.0
2005-11-23 05:35:00,1.1733,1.1733,1.17328,1.17328,28700000.0
2005-11-23 05:36:00,1.1733,1.17335,1.1733,1.17335,83499998.0
2005-11-23 05:37:00,1.17325,1.1733,1.17325,1.1733,31900000.0
2005-11-23 05:38:00,1.17332,1.1734,1.17325,1.17327,135400001.0
2005-11-23 05:39:00,1.1734,1.17345,1.17335,1.17345,91299999.0
2005-11-23 05:40:00,1.17338,1.17345,1.17335,1.1734,95099997.0
2005-11-23 05:41:00,1.17341,1.1736,1.17332,1.1736,117300000.0
2005-11-23 05:42:00,1.17367,1.17371,1.17356,1.17363,39199999.0
2005-11-23 05:43:00,1.17352,1.17368,1.17352,1.17368,46700000.0
2005-11-23 05:44:00,1.17355,1.17365,1.17355,1.17358,28800000.0
2005-11-23 05:45:00,1.1735,1.17365,1.1735,1.17355,62100000.0
2005-11-23 05:46:00,1.1736,1.17365,1.1736,1.17365,41999999.0
2005-11-23 05:47:00,1.1736,1.17362,1.17352,1.1736,131099999.0
2005-11-23 05:48:00,1.17363,1.17372,1.17363,1.17372,12800000.0
2005-11-23 05:49:00,1.17383,1.17413,1.17374,1.17413,44100000.0
2005-11-23 05:50:00,1.17412,1.17414,1.17403,1.17404,68600000.0
2005-11-23 05:51:00,1.1739,1.17405,1.1739,1.17395,96800001.0
2005-11-23 05:52:00,1.17405,1.17405,1.17392,1.17392,138700001.0
2005-11-23 05:53:00,1.17398,1.17405,1.1739,1.17405,89300000.0
2005-11-23 05:54:00,1.17405,1.17405,1.174,1.174,27900000.0
2005-11-23 05:55:00,1.174,1.17402,1.17395,1.17402,108600002.0
2005-11-23 05:56:00,1.17397,1.174,1.17397,1.174,38500000.0
2005-11-23 05:57:00,1.17395,1.174,1.17395,1.174,123100002.0
2005-11-23 05:58:00,1.174,1.17405,1.17395,1.17395,97800000.0
2005-11-23 05:59:00,1.17395,1.17395,1.17395,1.17395,1800000.0
2005-11-23 06:00:00,1.17398,1.17398,1.17395,1.17398,23900000.0
2005-11-23 06:01:00,1.174,1.17405,1.1739,1.174,47000000.0
2005-11-23 06:02:00,1.17395,1.17405,1.1739,1.17395,115299997.0
2005-11-23 06:03:00,1.17395,1.17402,1.17395,1.174,115700002.0
2005-11-23 06:04:00,1.17397,1.174,1.17395,1.17395,70200001.0
2005-11-23 06:05:00,1.17405,1.17405,1.17392,1.17395,90100001.0
2005-11-23 06:06:00,1.174,1.174,1.17395,1.17395,67099999.0
2005-11-23 06:07:00,1.17405,1.17405,1.17395,1.17405,79100001.0
2005-11-23 06:08:00,1.174,1.17403,1.17391,1.17394,99399999.0
2005-11-23 06:09:00,1.17393,1.17397,1.17389,1.17392,84500003.0
2005-11-23 06:10:00,1.17397,1.17397,1.1738,1.17392,109399998.0
2005-11-23 06:11:00,1.17385,1.17395,1.17385,1.17388,132900004.0
2005-11-23 06:12:00,1.17385,1.1739,1.1738,1.1738,130300001.0
2005-11-23 06:13:00,1.17385,1.1739,1.17385,1.1739,6400000.0
2005-11-23 06:14:00,1.17388,1.17388,1.17378,1.17388,135500002.0
2005-11-23 06:15:00,1.17389,1.17393,1.17377,1.17387,122000003.0
2005-11-23 06:16:00,1.1738,1.17385,1.17375,1.17383,136600004.0
2005-11-23 06:17:00,1.1738,1.17385,1.17375,1.1738,121400002.0
2005-11-23 06:18:00,1.17382,1.17387,1.17375,1.1738,93500000.0
2005-11-23 06:19:00,1.17385,1.17385,1.17377,1.1738,38300000.0
2005-11-23 06:20:00,1.17377,1.1738,1.17377,1.1738,81799998.0
2005-11-23 06:21:00,1.17375,1.1738,1.1737,1.1738,99600001.0
2005-11-23 06:22:00,1.17382,1.17383,1.17378,1.17383,64399999.0
2005-11-23 06:23:00,1.17375,1.1738,1.17375,1.1738,42400000.0
2005-11-23 06:24:00,1.1738,1.17382,1.17375,1.1738,187200000.0
2005-11-23 06:25:00,1.17375,1.17375,1.1736,1.1736,15200000.0
2005-11-23 06:26:00,1.17378,1.17388,1.17375,1.17375,51600001.0
2005-11-23 06:27:00,1.1738,1.1738,1.17375,1.17378,7200000.0
2005-11-23 06:28:00,1.17375,1.17385,1.1737,1.1737,27100000.0
2005-11-23 06:29:00,1.17375,1.17385,1.17375,1.1738,139000001.0
2005-11-23 06:30:00,1.17382,1.17382,1.17382,1.17382,19900000.0
2005-11-23 06:31:00,1.17375,1.17385,1.17375,1.17375,151799996.0
2005-11-23 06:32:00,1.1738,1.1738,1.1738,1.1738,29700000.0
2005-11-23 06:33:00,1.1738,1.1738,1.1737,1.1737,47100000.0
2005-11-23 06:34:00,1.17378,1.1738,1.17378,1.1738,50400000.0
2005-11-23 06:35:00,1.17375,1.17385,1.17375,1.17375,101800000.0
2005-11-23 06:36:00,1.17373,1.17373,1.17373,1.17373,1600000.0
2005-11-23 06:37:00,1.1738,1.17382,1.17375,1.1738,191400004.0
2005-11-23 06:38:00,1.17385,1.17385,1.17371,1.17371,61500000.0
2005-11-23 06:39:00,1.17362,1.17368,1.17353,1.17368,82700000.0
2005-11-23 06:40:00,1.17375,1.17375,1.17365,1.17373,111900000.0
2005-11-23 06:41:00,1.1737,1.17373,1.17362,1.1737,131499999.0
2005-11-23 06:42:00,1.17368,1.1737,1.17358,1.17362,116900000.0
2005-11-23 06:43:00,1.17354,1.17359,1.17352,1.17353,102400001.0
2005-11-23 06:44:00,1.17342,1.17353,1.17342,1.17345,49000000.0
2005-11-23 06:45:00,1.17355,1.17372,1.17355,1.17363,119800001.0
2005-11-23 06:46:00,1.1737,1.1737,1.1735,1.1735,51100002.0
2005-11-23 06:47:00,1.17345,1.17355,1.17345,1.1735,81299998.0
2005-11-23 06:48:00,1.17352,1.1736,1.1735,1.1736,90999998.0
2005-11-23 06:49:00,1.17355,1.17355,1.17355,1.17355,38099998.0
2005-11-23 06:50:00,1.1736,1.17362,1.17355,1.1736,67700000.0
2005-11-23 06:51:00,1.17357,1.17357,1.17328,1.17353,25900000.0
2005-11-23 06:52:00,1.1735,1.17355,1.1734,1.17345,138700004.0
2005-11-23 06:53:00,1.17348,1.17348,1.17348,1.17348,3200000.0
2005-11-23 06:54:00,1.17354,1.17356,1.17354,1.17356,5600000.0
2005-11-23 06:55:00,1.17362,1.17362,1.17351,1.17351,69500002.0
2005-11-23 06:56:00,1.17348,1.17353,1.17342,1.17342,76700000.0
2005-11-23 06:57:00,1.1734,1.1734,1.17335,1.17335,14400000.0
2005-11-23 06:58:00,1.1734,1.1734,1.1734,1.1734,17500001.0
2005-11-23 06:59:00,1.1733,1.17345,1.1733,1.1734,125400001.0
2005-11-23 07:00:00,1.17335,1.1734,1.17335,1.17335,76400001.0
2005-11-23 07:01:00,1.17335,1.17345,1.17335,1.17335,90000001.0
2005-11-23 07:02:00,1.17343,1.17343,1.17339,1.17339,27400000.0
2005-11-23 07:03:00,1.17352,1.17352,1.17338,1.17341,141800000.0
2005-11-23 07:04:00,1.17335,1.1734,1.1733,1.1734,91100001.0
2005-11-23 07:05:00,1.17332,1.1734,1.17332,1.1734,35800001.0
2005-11-23 07:06:00,1.17345,1.17345,1.17335,1.1734,83300000.0
2005-11-23 07:07:00,1.17342,1.17346,1.17342,1.17342,25700000.0
2005-11-23 07:08:00,1.17345,1.17345,1.17345,1.17345,27100000.0
2005-11-23 07:09:00,1.17345,1.17355,1.17345,1.17345,161800000.0
2005-11-23 07:10:00,1.1735,1.17353,1.1735,1.17353,27300000.0
2005-11-23 07:11:00,1.1735,1.1735,1.1735,1.1735,19299999.0
2005-11-23 07:12:00,1.17343,1.17347,1.1734,1.1734,64700000.0
2005-11-23 07:13:00,1.1734,1.17345,1.17332,1.1734,50699999.0
2005-11-23 07:14:00,1.17335,1.1734,1.17335,1.17337,73499999.0
2005-11-23 07:15:00,1.17337,1.17342,1.17337,1.1734,51900000.0
2005-11-23 07:16:00,1.17338,1.17338,1.17325,1.17325,96999999.0
2005-11-23 07:17:00,1.17327,1.1733,1.17327,1.1733,28800000.0
2005-11-23 07:18:00,1.17325,1.1733,1.17325,1.1733,133799999.0
2005-11-23 07:19:00,1.17329,1.17336,1.17329,1.17336,44200001.0
2005-11-23 07:20:00,1.17331,1.17334,1.17331,1.17334,38200001.0
2005-11-23 07:21:00,1.17327,1.17335,1.17325,1.1733,105200000.0
2005-11-23 07:22:00,1.17325,1.1733,1.17325,1.1733,111300004.0
2005-11-23 07:23:00,1.17325,1.17335,1.17324,1.17325,124700001.0
2005-11-23 07:24:00,1.17333,1.17333,1.17325,1.17325,29700001.0
2005-11-23 07:25:00,1.1733,1.17335,1.17325,1.17325,121799999.0
2005-11-23 07:26:00,1.1733,1.17332,1.17325,1.17325,75200002.0
2005-11-23 07:27:00,1.1733,1.1733,1.17327,1.17327,28700000.0
2005-11-23 07:28:00,1.17325,1.17338,1.17325,1.1733,139900000.0
2005-11-23 07:29:00,1.17322,1.1733,1.17322,1.1733,5600000.0
2005-11-23 07:30:00,1.17328,1.17332,1.17328,1.17332,15000000.0
2005-11-23 07:31:00,1.1734,1.17345,1.17332,1.1734,119500001.0
2005-11-23 07:32:00,1.17345,1.17345,1.1734,1.1734,23300000.0
2005-11-23 07:33:00,1.1734,1.17342,1.17335,1.1734,86800001.0
2005-11-23 07:34:00,1.17335,1.1734,1.17335,1.1734,134700000.0
2005-11-23 07:35:00,1.17335,1.17345,1.17335,1.1734,38300000.0
2005-11-23 07:36:00,1.17338,1.17338,1.17326,1.17329,100400001.0
2005-11-23 07:37:00,1.1733,1.1733,1.1733,1.1733,700000.0
2005-11-23 07:38:00,1.17335,1.17335,1.17325,1.1733,40200001.0
2005-11-23 07:39:00,1.17325,1.1733,1.17325,1.17327,122700001.0
2005-11-23 07:40:00,1.17325,1.1733,1.17325,1.17328,56200002.0
2005-11-23 07:41:00,1.17325,1.17325,1.17325,1.17325,35900000.0
2005-11-23 07:42:00,1.17327,1.17335,1.17325,1.17335,58400000.0
2005-11-23 07:43:00,1.17335,1.17335,1.17325,1.17325,1600000.0
2005-11-23 07:44:00,1.1733,1.17335,1.1732,1.17335,157000004.0
2005-11-23 07:45:00,1.17322,1.17337,1.17322,1.17335,141300002.0
2005-11-23 07:46:00,1.17327,1.1733,1.17327,1.1733,23599999.0
2005-11-23 07:47:00,1.17325,1.1733,1.17325,1.1733,21499999.0
2005-11-23 07:48:00,1.17328,1.17332,1.17322,1.17322,77600000.0
2005-11-23 07:49:00,1.1732,1.17325,1.17315,1.1732,189000000.0
2005-11-23 07:50:00,1.17325,1.17325,1.17325,1.17325,3200000.0
2005-11-23 07:51:00,1.1732,1.17322,1.17315,1.17315,166500001.0
2005-11-23 07:52:00,1.1732,1.1732,1.17315,1.17315,6400000.0
2005-11-23 07:53:00,1.1732,1.1732,1.1732,1.1732,49399998.0
2005-11-23 07:54:00,1.17323,1.17339,1.17323,1.17333,139700001.0
2005-11-23 07:55:00,1.1734,1.17345,1.17332,1.17345,118499998.0
2005-11-23 07:56:00,1.17347,1.17347,1.17347,1.17347,800000.0
2005-11-23 07:57:00,1.1734,1.1734,1.17338,1.17338,9600000.0
2005-11-23 07:58:00,1.1734,1.1734,1.17333,1.1734,100900001.0
2005-11-23 07:59:00,1.17335,1.1734,1.17333,1.17333,86200001.0
2005-11-23 08:00:00,1.17325,1.17342,1.17325,1.17342,83500000.0
2005-11-23 08:01:00,1.17335,1.17345,1.17335,1.17345,21500001.0
2005-11-23 08:02:00,1.17335,1.17345,1.17335,1.1734,41600001.0
2005-11-23 08:03:00,1.17337,1.17341,1.17317,1.17336,165600004.0
2005-11-23 08:04:00,1.17338,1.17345,1.17335,1.17345,42300000.0
2005-11-23 08:05:00,1.17339,1.17339,1.17324,1.17324,89500000.0
2005-11-23 08:06:00,1.1733,1.17331,1.17313,1.17313,60900000.0
2005-11-23 08:07:00,1.173,1.17302,1.17295,1.173,50500000.0
2005-11-23 08:08:00,1.17302,1.17302,1.173,1.173,58400002.0
2005-11-23 08:09:00,1.173,1.17305,1.17292,1.17292,178800003.0
2005-11-23 08:10:00,1.17297,1.17297,1.17281,1.17288,128500000.0
2005-11-23 08:11:00,1.17283,1.17285,1.17273,1.17285,79200000.0
2005-11-23 08:12:00,1.17285,1.17285,1.1728,1.1728,8700000.0
2005-11-23 08:13:00,1.17281,1.17281,1.17272,1.17272,36800000.0
2005-11-23 08:14:00,1.1727,1.17274,1.17262,1.17262,31500000.0
2005-11-23 08:15:00,1.17262,1.17271,1.17258,1.17258,101799997.0
2005-11-23 08:16:00,1.17263,1.17263,1.17249,1.17252,121100002.0
2005-11-23 08:17:00,1.17264,1.17274,1.17264,1.17267,202100003.0
2005-11-23 08:18:00,1.1727,1.17275,1.17263,1.17263,63800000.0
2005-11-23 08:19:00,1.17267,1.17273,1.17265,1.17273,49800002.0
2005-11-23 08:20:00,1.17272,1.17277,1.17272,1.17272,88599997.0
2005-11-23 08:21:00,1.17273,1.17273,1.17257,1.17261,135000001.0
2005-11-23 08:22:00,1.17268,1.17275,1.17262,1.17262,67000001.0
2005-11-23 08:23:00,1.17253,1.17253,1.17234,1.17247,113300003.0
2005-11-23 08:24:00,1.17248,1.17258,1.17247,1.17258,61199999.0
2005-11-23 08:25:00,1.17258,1.17258,1.17245,1.17252,100400000.0
2005-11-23 08:26:00,1.17255,1.17255,1.17255,1.17255,15900000.0
2005-11-23 08:27:00,1.1724,1.17255,1.1724,1.17252,65900003.0
2005-11-23 08:28:00,1.1725,1.1725,1.1725,1.1725,10300000.0
2005-11-23 08:29:00,1.1725,1.1725,1.1724,1.1724,59400000.0
2005-11-23 08:30:00,1.17251,1.17267,1.17251,1.17255,51799999.0
2005-11-23 08:31:00,1.17255,1.1726,1.17251,1.17252,79199999.0
2005-11-23 08:32:00,1.17255,1.17255,1.17243,1.1725,174400000.0
2005-11-23 08:33:00,1.17245,1.17255,1.17245,1.17255,118599999.0
2005-11-23 08:34:00,1.1725,1.17255,1.17245,1.17255,46000001.0
2005-11-23 08:35:00,1.17258,1.17258,1.17245,1.17253,144400001.0
2005-11-23 08:36:00,1.17253,1.17253,1.17245,1.17245,43200000.0
2005-11-23 08:37:00,1.1725,1.1725,1.1725,1.1725,20700000.0
2005-11-23 08:38:00,1.1725,1.1725,1.17243,1.17247,84799999.0
2005-11-23 08:39:00,1.17245,1.17255,1.17245,1.1725,59100000.0
2005-11-23 08:40:00,1.17247,1.1725,1.17247,1.1725,13600000.0
2005-11-23 08:41:00,1.1725,1.17255,1.1724,1.1724,48100000.0
2005-11-23 08:42:00,1.17245,1.1725,1.17245,1.1725,66499999.0
2005-11-23 08:43:00,1.17255,1.17255,1.17243,1.17245,96500001.0
2005-11-23 08:44:00,1.17255,1.17255,1.17255,1.17255,17500000.0
2005-11-23 08:45:00,1.1725,1.17253,1.17248,1.1725,63999999.0
2005-11-23 08:46:00,1.1725,1.17253,1.1725,1.17253,46499999.0
2005-11-23 08:47:00,1.1725,1.1725,1.17243,1.17243,48099999.0
2005-11-23 08:48:00,1.1725,1.1725,1.17245,1.17245,45700000.0
2005-11-23 08:49:00,1.1725,1.17255,1.1725,1.17255,21500000.0
2005-11-23 08:50:00,1.17245,1.17255,1.17245,1.17255,26800000.0
2005-11-23 08:51:00,1.1725,1.1725,1.1725,1.1725,2400000.0
2005-11-23 08:52:00,1.1725,1.17252,1.1725,1.17252,109400001.0
2005-11-23 08:53:00,1.1725,1.17255,1.17245,1.17248,102400002.0
2005-11-23 08:54:00,1.17245,1.17255,1.17245,1.17255,62700000.0
2005-11-23 08:55:00,1.1725,1.17255,1.17243,1.17255,61389999.0
2005-11-23 08:56:00,1.1725,1.17255,1.1725,1.17255,147199998.0
2005-11-23 08:57:00,1.1725,1.17255,1.17243,1.17243,172700000.0
2005-11-23 08:58:00,1.1725,1.17258,1.17243,1.1725,39600000.0
2005-11-23 08:59:00,1.1725,1.17255,1.1725,1.1725,145500003.0
2005-11-23 09:00:00,1.17252,1.17272,1.17252,1.1727,36200000.0
2005-11-23 09:01:00,1.17267,1.17275,1.17266,1.17266,71900001.0
2005-11-23 09:02:00,1.17272,1.17281,1.17264,1.17264,78900001.0
2005-11-23 09:03:00,1.17279,1.17297,1.17279,1.17297,100600001.0
2005-11-23 09:04:00,1.17308,1.17324,1.17308,1.17321,67999999.0
2005-11-23 09:05:00,1.1732,1.1732,1.17315,1.17315,27100001.0
2005-11-23 09:06:00,1.17317,1.17338,1.17317,1.17329,43899999.0
2005-11-23 09:07:00,1.1734,1.17358,1.1734,1.17345,73699999.0
2005-11-23 09:08:00,1.17338,1.17342,1.17326,1.17328,69800001.0
2005-11-23 09:09:00,1.17325,1.1735,1.17325,1.17339,108799999.0
2005-11-23 09:10:00,1.1735,1.1735,1.17347,1.17347,62100002.0
2005-11-23 09:11:00,1.17342,1.17353,1.17342,1.1735,73700001.0
2005-11-23 09:12:00,1.1735,1.17366,1.17329,1.17329,155500002.0
2005-11-23 09:13:00,1.17336,1.17377,1.17336,1.17371,84900000.0
2005-11-23 09:14:00,1.17379,1.17379,1.17376,1.17376,900000.0
2005-11-23 09:15:00,1.17375,1.17375,1.1736,1.17362,103000002.0
2005-11-23 09:16:00,1.17372,1.17376,1.17365,1.17365,117500001.0
2005-11-23 09:17:00,1.1736,1.17376,1.1736,1.17365,98899999.0
2005-11-23 09:18:00,1.17359,1.17359,1.17358,1.17358,14500000.0
2005-11-23 09:19:00,1.17355,1.17365,1.17355,1.17355,52300000.0
2005-11-23 09:20:00,1.17361,1.17384,1.17355,1.17384,101400001.0
2005-11-23 09:21:00,1.17385,1.17385,1.17385,1.17385,4800000.0
2005-11-23 09:22:00,1.17386,1.17386,1.17382,1.17382,24700000.0
2005-11-23 09:23:00,1.17374,1.1738,1.17374,1.1738,77200001.0
2005-11-23 09:24:00,1.17387,1.17391,1.17377,1.17377,98799999.0
2005-11-23 09:25:00,1.17377,1.17377,1.17363,1.17363,70100000.0
2005-11-23 09:26:00,1.17367,1.17373,1.17367,1.17373,26300000.0
2005-11-23 09:27:00,1.17378,1.17378,1.17366,1.17378,81600000.0
2005-11-23 09:28:00,1.17382,1.17382,1.17369,1.17378,81900000.0
2005-11-23 09:29:00,1.17372,1.17372,1.17367,1.17369,36900000.0
2005-11-23 09:30:00,1.17366,1.17366,1.17362,1.17362,31200000.0
2005-11-23 09:31:00,1.17367,1.17373,1.17367,1.17373,33200000.0
2005-11-23 09:32:00,1.17374,1.17375,1.17371,1.17371,79700000.0
2005-11-23 09:33:00,1.17367,1.17367,1.17363,1.17363,8000000.0
2005-11-23 09:34:00,1.17358,1.17362,1.17358,1.17362,66699999.0
2005-11-23 09:35:00,1.1737,1.1737,1.17365,1.17368,47799998.0
2005-11-23 09:36:00,1.1736,1.1736,1.17357,1.17357,64300001.0
2005-11-23 09:37:00,1.17358,1.1736,1.1735,1.17352,103100001.0
2005-11-23 09:38:00,1.1736,1.17365,1.17353,1.1736,98700000.0
2005-11-23 09:39:00,1.17363,1.17379,1.17361,1.17379,55199999.0
2005-11-23 09:40:00,1.17378,1.17378,1.17366,1.17369,94500000.0
2005-11-23 09:41:00,1.17361,1.17369,1.17357,1.17357,154200003.0
2005-11-23 09:42:00,1.17365,1.17365,1.17357,1.17365,65400000.0
2005-11-23 09:43:00,1.17356,1.17359,1.17351,1.17351,47899999.0
2005-11-23 09:44:00,1.17347,1.17355,1.1734,1.17355,46000001.0
2005-11-23 09:45:00,1.17355,1.1736,1.17355,1.1736,18300000.0
2005-11-23 09:46:00,1.17365,1.17365,1.17365,1.17365,3500000.0
2005-11-23 09:47:00,1.17352,1.17359,1.17352,1.17357,112199997.0
2005-11-23 09:48:00,1.1736,1.1736,1.17358,1.17358,20000000.0
2005-11-23 09:49:00,1.17362,1.17362,1.1736,1.1736,28100000.0
2005-11-23 09:50:00,1.17356,1.17361,1.17351,1.17358,125000001.0
2005-11-23 09:51:00,1.17362,1.17367,1.1736,1.17367,66499999.0
2005-11-23 09:52:00,1.17355,1.17362,1.17352,1.17358,84900000.0
2005-11-23 09:53:00,1.1736,1.1736,1.1735,1.1736,41600000.0
2005-11-23 09:54:00,1.17357,1.17357,1.17337,1.17338,123600002.0
2005-11-23 09:55:00,1.1734,1.17345,1.17335,1.17345,114600003.0
2005-11-23 09:56:00,1.17326,1.17326,1.17298,1.17318,109100000.0
2005-11-23 09:57:00,1.17317,1.17318,1.17304,1.17313,174000001.0
2005-11-23 09:58:00,1.17313,1.17325,1.17311,1.1732,156500001.0
2005-11-23 09:59:00,1.17324,1.17338,1.17324,1.17332,44500000.0
2005-11-23 10:00:00,1.17324,1.17336,1.17324,1.17336,29700000.0
2005-11-23 10:01:00,1.17334,1.17336,1.17333,1.17333,45099999.0
2005-11-23 10:02:00,1.17333,1.1734,1.17329,1.17338,110199999.0
2005-11-23 10:03:00,1.17343,1.17353,1.17332,1.17332,37000000.0
2005-11-23 10:04:00,1.17341,1.17344,1.17328,1.17328,62400000.0
2005-11-23 10:05:00,1.17327,1.17327,1.1732,1.1732,28500000.0
2005-11-23 10:06:00,1.1733,1.17335,1.17325,1.17335,48100000.0
2005-11-23 10:07:00,1.17322,1.17329,1.17322,1.17323,93799999.0
2005-11-23 10:08:00,1.1732,1.1732,1.17311,1.17318,94399998.0
2005-11-23 10:09:00,1.17328,1.17352,1.17328,1.17351,63600000.0
2005-11-23 10:10:00,1.17345,1.17349,1.1734,1.1734,71900001.0
2005-11-23 10:11:00,1.1734,1.17383,1.17337,1.17383,81199999.0
2005-11-23 10:12:00,1.1739,1.17393,1.1737,1.1737,70400000.0
2005-11-23 10:13:00,1.17358,1.1736,1.17354,1.17357,48400000.0
2005-11-23 10:14:00,1.17352,1.1736,1.1735,1.17353,49500000.0
2005-11-23 10:15:00,1.17355,1.17355,1.1734,1.17345,99600001.0
2005-11-23 10:16:00,1.17347,1.17355,1.1734,1.1734,124299999.0
2005-11-23 10:17:00,1.17345,1.17345,1.17322,1.17333,70100000.0
2005-11-23 10:18:00,1.17337,1.17346,1.17335,1.17337,106200000.0
2005-11-23 10:19:00,1.17335,1.17337,1.17332,1.17333,39400000.0
2005-11-23 10:20:00,1.17337,1.17345,1.1733,1.17345,110100000.0
2005-11-23 10:21:00,1.17328,1.17353,1.17307,1.17353,79300001.0
2005-11-23 10:22:00,1.17355,1.17371,1.17355,1.17363,118299998.0
2005-11-23 10:23:00,1.17362,1.17366,1.17357,1.17357,36200000.0
2005-11-23 10:24:00,1.17369,1.17376,1.17364,1.1737,96499999.0
2005-11-23 10:25:00,1.17368,1.17368,1.17352,1.17352,158299998.0
2005-11-23 10:26:00,1.17342,1.17342,1.17324,1.17331,32900000.0
2005-11-23 10:27:00,1.17341,1.17348,1.17333,1.17348,40600001.0
2005-11-23 10:28:00,1.1735,1.17354,1.17333,1.17337,111700002.0
2005-11-23 10:29:00,1.17337,1.17349,1.17331,1.17331,202300000.0
2005-11-23 10:30:00,1.17327,1.17339,1.17327,1.17339,88300000.0
2005-11-23 10:31:00,1.17352,1.17355,1.1735,1.1735,43900000.0
2005-11-23 10:32:00,1.1735,1.1735,1.17342,1.1735,14100000.0
2005-11-23 10:33:00,1.1735,1.1735,1.1735,1.1735,63300000.0
2005-11-23 10:34:00,1.17348,1.17355,1.17345,1.1735,82200000.0
2005-11-23 10:35:00,1.17342,1.17355,1.17342,1.1735,181199998.0
2005-11-23 10:36:00,1.17357,1.17364,1.1735,1.1736,110200001.0
2005-11-23 10:37:00,1.1735,1.17357,1.17345,1.17357,52700002.0
2005-11-23 10:38:00,1.17359,1.1737,1.17352,1.17352,138199998.0
2005-11-23 10:39:00,1.17361,1.17373,1.1736,1.17368,132399998.0
2005-11-23 10:40:00,1.17362,1.1737,1.17362,1.1737,66500001.0
2005-11-23 10:41:00,1.17365,1.17374,1.17357,1.17357,66600000.0
2005-11-23 10:42:00,1.17362,1.17372,1.17362,1.17372,9600000.0
2005-11-23 10:43:00,1.17374,1.17374,1.17364,1.1737,31100000.0
2005-11-23 10:44:00,1.17358,1.17361,1.1735,1.17359,114800001.0
2005-11-23 10:45:00,1.17365,1.17365,1.17358,1.1736,136400001.0
2005-11-23 10:46:00,1.17357,1.17363,1.17349,1.17353,97700001.0
2005-11-23 10:47:00,1.17345,1.1735,1.17345,1.1735,68200000.0
2005-11-23 10:48:00,1.1735,1.17357,1.17345,1.1735,78400000.0
2005-11-23 10:49:00,1.17352,1.17355,1.1734,1.17355,103600002.0
2005-11-23 10:50:00,1.1735,1.17353,1.17338,1.17353,184200000.0
2005-11-23 10:51:00,1.17352,1.17355,1.17345,1.17355,173099999.0
2005-11-23 10:52:00,1.17348,1.1735,1.17342,1.17342,19300000.0
2005-11-23 10:53:00,1.17352,1.17352,1.17339,1.17339,54500000.0
2005-11-23 10:54:00,1.17342,1.17352,1.17338,1.17352,114000000.0
2005-11-23 10:55:00,1.17356,1.17363,1.17355,1.17355,55000000.0
2005-11-23 10:56:00,1.17355,1.17367,1.17354,1.17354,133700001.0
2005-11-23 10:57:00,1.17345,1.17358,1.17343,1.17343,86200002.0
2005-11-23 10:58:00,1.17354,1.17361,1.17349,1.17359,84600001.0
2005-11-23 10:59:00,1.17378,1.17398,1.17378,1.17398,40400000.0
2005-11-23 11:00:00,1.17401,1.17402,1.17394,1.17398,89600000.0
2005-11-23 11:01:00,1.17396,1.17396,1.17384,1.17388,64000001.0
2005-11-23 11:02:00,1.17375,1.17375,1.1736,1.17368,177700001.0
2005-11-23 11:03:00,1.17372,1.17379,1.17366,1.17379,154900000.0
2005-11-23 11:04:00,1.17372,1.17372,1.1736,1.17368,60499998.0
2005-11-23 11:05:00,1.1737,1.17375,1.17365,1.17365,108700002.0
2005-11-23 11:06:00,1.17362,1.17365,1.17349,1.17352,107300000.0
2005-11-23 11:07:00,1.17357,1.17372,1.17357,1.17361,45600000.0
2005-11-23 11:08:00,1.17363,1.17364,1.17354,1.17354,95600001.0
2005-11-23 11:09:00,1.17358,1.17401,1.17358,1.17401,30600000.0
2005-11-23 11:10:00,1.17396,1.17401,1.17384,1.17395,49800000.0
2005-11-23 11:11:00,1.17385,1.17392,1.17377,1.17392,169999998.0
2005-11-23 11:12:00,1.17392,1.17399,1.17391,1.17398,160100000.0
2005-11-23 11:13:00,1.17396,1.17396,1.17379,1.17383,149000004.0
2005-11-23 11:14:00,1.17377,1.174,1.17377,1.1739,73600001.0
2005-11-23 11:15:00,1.17396,1.1741,1.17396,1.17407,138999998.0
2005-11-23 11:16:00,1.1741,1.17419,1.1741,1.17419,102400000.0
2005-11-23 11:17:00,1.17422,1.17443,1.17422,1.17437,86000001.0
2005-11-23 11:18:00,1.17431,1.17431,1.17421,1.17421,89199999.0
2005-11-23 11:19:00,1.1742,1.17425,1.17415,1.17415,127100001.0
2005-11-23 11:20:00,1.17416,1.17416,1.17403,1.17403,98700000.0
2005-11-23 11:21:00,1.17412,1.1742,1.17412,1.17413,102700002.0
2005-11-23 11:22:00,1.1742,1.1742,1.1742,1.1742,4000000.0
2005-11-23 11:23:00,1.1742,1.17425,1.17415,1.17425,111400001.0
2005-11-23 11:24:00,1.17417,1.17427,1.17417,1.17427,29500000.0
2005-11-23 11:25:00,1.17434,1.17434,1.17409,1.17412,139200001.0
2005-11-23 11:26:00,1.1741,1.1741,1.17408,1.17408,33900000.0
2005-11-23 11:27:00,1.17398,1.174,1.17389,1.17391,94700000.0
2005-11-23 11:28:00,1.17403,1.17403,1.17368,1.17376,131499999.0
2005-11-23 11:29:00,1.17372,1.1738,1.17372,1.17373,103600001.0
2005-11-23 11:30:00,1.17387,1.17404,1.17387,1.174,102600001.0
2005-11-23 11:31:00,1.17407,1.17448,1.17407,1.17448,82699999.0
2005-11-23 11:32:00,1.17452,1.17462,1.17447,1.17458,133690000.0
2005-11-23 11:33:00,1.17448,1.17448,1.17438,1.17444,53900000.0
2005-11-23 11:34:00,1.17442,1.17444,1.17428,1.17443,91700000.0
2005-11-23 11:35:00,1.17447,1.17447,1.17427,1.17427,111700000.0
2005-11-23 11:36:00,1.17425,1.17435,1.17425,1.17425,41500000.0
2005-11-23 11:37:00,1.1743,1.1744,1.1743,1.1743,56899999.0
2005-11-23 11:38:00,1.17405,1.17414,1.17402,1.17414,109999998.0
2005-11-23 11:39:00,1.17412,1.1742,1.17408,1.1742,105299999.0
2005-11-23 11:40:00,1.17417,1.1742,1.17401,1.17403,121500002.0
2005-11-23 11:41:00,1.17402,1.17402,1.17384,1.17388,112299998.0
2005-11-23 11:42:00,1.17393,1.1741,1.17393,1.17395,132200000.0
2005-11-23 11:43:00,1.174,1.17402,1.17393,1.17402,158700000.0
2005-11-23 11:44:00,1.1738,1.174,1.1738,1.17397,65099998.0
2005-11-23 11:45:00,1.17407,1.17408,1.17404,1.17408,95000001.0
2005-11-23 11:46:00,1.17413,1.17413,1.17391,1.17398,112000000.0
2005-11-23 11:47:00,1.17388,1.17401,1.17385,1.17401,78200003.0
2005-11-23 11:48:00,1.17392,1.17392,1.17371,1.17371,92500000.0
2005-11-23 11:49:00,1.17376,1.17384,1.17374,1.17375,128900000.0
2005-11-23 11:50:00,1.1738,1.17389,1.1738,1.17388,205800005.0
2005-11-23 11:51:00,1.1739,1.17395,1.17382,1.17382,69000001.0
2005-11-23 11:52:00,1.1739,1.17395,1.17385,1.17388,181700000.0
2005-11-23 11:53:00,1.17385,1.17395,1.17385,1.17385,82599999.0
2005-11-23 11:54:00,1.17392,1.17392,1.17372,1.17377,105400000.0
2005-11-23 11:55:00,1.17383,1.17383,1.17364,1.1737,62500000.0
2005-11-23 11:56:00,1.17365,1.17365,1.17339,1.17344,9100000.0
2005-11-23 11:57:00,1.1734,1.17345,1.17335,1.17335,88300000.0
2005-11-23 11:58:00,1.1733,1.1733,1.17298,1.17298,66399999.0
2005-11-23 11:59:00,1.17305,1.17334,1.17305,1.17334,108800000.0
2005-11-23 12:00:00,1.17348,1.17348,1.17341,1.17342,69999998.0
2005-11-23 12:01:00,1.17343,1.17344,1.17338,1.17338,79699996.0
2005-11-23 12:02:00,1.17339,1.17347,1.17339,1.17343,10300000.0
2005-11-23 12:03:00,1.17347,1.1735,1.17343,1.17343,96200000.0
2005-11-23 12:04:00,1.17348,1.17348,1.17338,1.17342,18000000.0
2005-11-23 12:05:00,1.17337,1.17337,1.17325,1.17325,30100000.0
2005-11-23 12:06:00,1.17337,1.17342,1.17327,1.17327,43199999.0
2005-11-23 12:07:00,1.17335,1.17345,1.17335,1.17343,81800000.0
2005-11-23 12:08:00,1.17345,1.1737,1.17339,1.1737,164799998.0
2005-11-23 12:09:00,1.17372,1.17378,1.17371,1.17372,95400000.0
2005-11-23 12:10:00,1.17377,1.17388,1.17377,1.17388,30300000.0
2005-11-23 12:11:00,1.17389,1.174,1.1738,1.17397,43100000.0
2005-11-23 12:12:00,1.17391,1.17391,1.17371,1.1738,151199999.0
2005-11-23 12:13:00,1.17375,1.17392,1.17372,1.17372,210600005.0
2005-11-23 12:14:00,1.17372,1.17379,1.17368,1.17368,77000002.0
2005-11-23 12:15:00,1.17365,1.17375,1.17365,1.17375,50600000.0
2005-11-23 12:16:00,1.1737,1.17375,1.17365,1.1737,63200000.0
2005-11-23 12:17:00,1.17375,1.17375,1.17365,1.17367,105300001.0
2005-11-23 12:18:00,1.1737,1.17373,1.17362,1.17362,154399996.0
2005-11-23 12:19:00,1.1737,1.17373,1.1737,1.1737,74099999.0
2005-11-23 12:20:00,1.1737,1.17375,1.17365,1.17365,76999999.0
2005-11-23 12:21:00,1.17365,1.17375,1.17365,1.1737,113699999.0
2005-11-23 12:22:00,1.17372,1.17372,1.17365,1.17372,86799999.0
2005-11-23 12:23:00,1.17372,1.17372,1.17358,1.17361,35600000.0
2005-11-23 12:24:00,1.17358,1.17358,1.17347,1.17347,29499999.0
2005-11-23 12:25:00,1.17347,1.17355,1.17345,1.1735,122200003.0
2005-11-23 12:26:00,1.1735,1.1735,1.17311,1.17311,18300000.0
2005-11-23 12:27:00,1.17307,1.17315,1.173,1.17315,110299999.0
2005-11-23 12:28:00,1.17309,1.17324,1.17297,1.17297,129900000.0
2005-11-23 12:29:00,1.17285,1.17313,1.17285,1.17313,73400002.0
2005-11-23 12:30:00,1.17326,1.17332,1.17303,1.1731,78899998.0
2005-11-23 12:31:00,1.17306,1.17321,1.17306,1.17318,54800001.0
2005-11-23 12:32:00,1.17308,1.17321,1.17305,1.17305,63300002.0
2005-11-23 12:33:00,1.17305,1.1731,1.17305,1.17305,97899998.0
2005-11-23 12:34:00,1.17305,1.17315,1.17305,1.17305,85200001.0
2005-11-23 12:35:00,1.17315,1.17315,1.17305,1.17305,23400000.0
2005-11-23 12:36:00,1.17307,1.17307,1.17305,1.17305,43099999.0
2005-11-23 12:37:00,1.17313,1.17338,1.17313,1.17336,157200003.0
2005-11-23 12:38:00,1.17338,1.17338,1.17334,1.17334,16000000.0
2005-11-23 12:39:00,1.17339,1.17349,1.17334,1.17347,111200001.0
2005-11-23 12:40:00,1.17355,1.17355,1.17342,1.17352,180900001.0
2005-11-23 12:41:00,1.1735,1.1735,1.17347,1.1735,101299999.0
2005-11-23 12:42:00,1.17352,1.17372,1.17352,1.17362,152999999.0
2005-11-23 12:43:00,1.17351,1.17354,1.17351,1.17354,22700000.0
2005-11-23 12:44:00,1.17349,1.17363,1.17349,1.17353,104800002.0
2005-11-23 12:45:00,1.17357,1.17373,1.17357,1.17372,54699999.0
2005-11-23 12:46:00,1.17375,1.17375,1.1737,1.1737,45400000.0
2005-11-23 12:47:00,1.17372,1.17381,1.17372,1.17381,18800000.0
2005-11-23 12:48:00,1.17383,1.17383,1.17363,1.17371,78800002.0
2005-11-23 12:49:00,1.1737,1.1737,1.17362,1.17362,1600000.0
2005-11-23 12:50:00,1.17363,1.17365,1.17359,1.17359,98000002.0
2005-11-23 12:51:00,1.17349,1.17349,1.17329,1.1733,62300000.0
2005-11-23 12:52:00,1.17331,1.17331,1.1732,1.17323,98400000.0
2005-11-23 12:53:00,1.17323,1.1733,1.17323,1.1733,54700000.0
2005-11-23 12:54:00,1.17325,1.17328,1.17322,1.17326,74800000.0
2005-11-23 12:55:00,1.17324,1.17328,1.17318,1.17318,44800000.0
2005-11-23 12:56:00,1.17322,1.17345,1.17322,1.17345,83800000.0
2005-11-23 12:57:00,1.1735,1.17352,1.17345,1.17352,30299999.0
2005-11-23 12:58:00,1.17345,1.1735,1.17332,1.17335,24600000.0
2005-11-23 12:59:00,1.17328,1.17345,1.17327,1.17345,72499997.0
2005-11-23 13:00:00,1.17339,1.17339,1.17325,1.17325,131500002.0
2005-11-23 13:01:00,1.17332,1.1734,1.17319,1.1734,109500000.0
2005-11-23 13:02:00,1.1734,1.17345,1.1734,1.1734,79800000.0
2005-11-23 13:03:00,1.1732,1.1732,1.17273,1.17278,34900000.0
2005-11-23 13:04:00,1.17276,1.17276,1.17258,1.17258,76799999.0
2005-11-23 13:05:00,1.17255,1.17255,1.17255,1.17255,25500000.0
2005-11-23 13:06:00,1.1726,1.17265,1.17258,1.1726,19600000.0
2005-11-23 13:07:00,1.1727,1.17277,1.1727,1.17273,83200000.0
2005-11-23 13:08:00,1.17281,1.17288,1.17279,1.17288,166700003.0
2005-11-23 13:09:00,1.17294,1.17326,1.17294,1.17326,71100002.0
2005-11-23 13:10:00,1.1733,1.17335,1.1733,1.17335,51400000.0
2005-11-23 13:11:00,1.17337,1.17337,1.1733,1.1733,24200000.0
2005-11-23 13:12:00,1.17349,1.17359,1.17349,1.17359,31500000.0
2005-11-23 13:13:00,1.17363,1.17363,1.17355,1.17355,25400000.0
2005-11-23 13:14:00,1.17349,1.17373,1.17349,1.17363,99600002.0
2005-11-23 13:15:00,1.17362,1.17365,1.17353,1.17359,77199999.0
2005-11-23 13:16:00,1.17326,1.17326,1.1731,1.1731,42000000.0
2005-11-23 13:17:00,1.17291,1.17307,1.17291,1.17307,127999996.0
2005-11-23 13:18:00,1.17298,1.17298,1.17284,1.17284,97499999.0
2005-11-23 13:19:00,1.17292,1.17298,1.17292,1.17298,28600000.0
2005-11-23 13:20:00,1.17299,1.17309,1.17299,1.17302,81500000.0
2005-11-23 13:21:00,1.17304,1.17306,1.17304,1.17306,5600000.0
2005-11-23 13:22:00,1.17302,1.17314,1.173,1.17302,191399998.0
2005-11-23 13:23:00,1.17302,1.17308,1.17302,1.17308,51900000.0
2005-11-23 13:24:00,1.17313,1.17318,1.17305,1.17317,54000000.0
2005-11-23 13:25:00,1.1731,1.1731,1.17305,1.17308,48500001.0
2005-11-23 13:26:00,1.173,1.173,1.1729,1.1729,54900002.0
2005-11-23 13:27:00,1.17285,1.17296,1.17278,1.17285,132100000.0
2005-11-23 13:28:00,1.17284,1.17293,1.17271,1.17293,35500000.0
2005-11-23 13:29:00,1.17291,1.17295,1.17276,1.17276,46800001.0
2005-11-23 13:30:00,1.1728,1.17285,1.17275,1.1728,118199998.0
2005-11-23 13:31:00,1.1727,1.17273,1.17256,1.17256,78100001.0
2005-11-23 13:32:00,1.17265,1.17273,1.17265,1.17273,25800000.0
2005-11-23 13:33:00,1.17282,1.17282,1.17262,1.17274,79600000.0
2005-11-23 13:34:00,1.17267,1.17267,1.17253,1.17255,136600001.0
2005-11-23 13:35:00,1.17261,1.17272,1.17254,1.17272,114300001.0
2005-11-23 13:36:00,1.17273,1.17299,1.17273,1.17299,147200003.0
2005-11-23 13:37:00,1.17305,1.17305,1.17305,1.17305,3200000.0
2005-11-23 13:38:00,1.17295,1.17299,1.17293,1.17293,97899998.0
2005-11-23 13:39:00,1.1729,1.1729,1.1729,1.1729,7200000.0
2005-11-23 13:40:00,1.17284,1.17284,1.17268,1.17282,109900000.0
2005-11-23 13:41:00,1.17295,1.17305,1.17286,1.17286,91699999.0
2005-11-23 13:42:00,1.17292,1.17292,1.1727,1.1728,225200003.0
2005-11-23 13:43:00,1.17295,1.17295,1.17285,1.17285,48399999.0
2005-11-23 13:44:00,1.17287,1.1729,1.17283,1.17283,68600000.0
2005-11-23 13:45:00,1.17285,1.17295,1.17285,1.17295,83100001.0
2005-11-23 13:46:00,1.17295,1.17295,1.1729,1.1729,17100000.0
2005-11-23 13:47:00,1.17285,1.1729,1.17285,1.1729,141800002.0
2005-11-23 13:48:00,1.1729,1.1729,1.17285,1.17285,31000000.0
2005-11-23 13:49:00,1.1729,1.1729,1.17285,1.17285,4000000.0
2005-11-23 13:50:00,1.17294,1.17316,1.17294,1.17316,59700001.0
2005-11-23 13:51:00,1.17324,1.17335,1.17324,1.17335,47300002.0
2005-11-23 13:52:00,1.17337,1.17364,1.17337,1.17364,111500002.0
2005-11-23 13:53:00,1.17365,1.17384,1.17365,1.17365,108799998.0
2005-11-23 13:54:00,1.17355,1.17368,1.17352,1.17361,84199999.0
2005-11-23 13:55:00,1.1736,1.17382,1.1736,1.17382,55500002.0
2005-11-23 13:56:00,1.17382,1.17388,1.17376,1.17388,98599999.0
2005-11-23 13:57:00,1.17384,1.17394,1.17363,1.17382,80900001.0
2005-11-23 13:58:00,1.1738,1.1738,1.17375,1.17375,41100000.0
2005-11-23 13:59:00,1.17379,1.17403,1.17379,1.17403,17090000.0
2005-11-23 14:00:00,1.174,1.1741,1.17397,1.17402,123400000.0
2005-11-23 14:01:00,1.1741,1.17412,1.17408,1.17409,70699999.0
2005-11-23 14:02:00,1.17406,1.17406,1.174,1.174,59000001.0
2005-11-23 14:03:00,1.17385,1.17407,1.17378,1.17407,120799998.0
2005-11-23 14:04:00,1.17396,1.17397,1.17396,1.17397,25000000.0
2005-11-23 14:05:00,1.1738,1.17388,1.17375,1.17388,103400002.0
2005-11-23 14:06:00,1.17403,1.17403,1.17402,1.17402,35500000.0
2005-11-23 14:07:00,1.17405,1.1741,1.17405,1.1741,40800000.0
2005-11-23 14:08:00,1.17414,1.1743,1.17414,1.17421,62799999.0
2005-11-23 14:09:00,1.17415,1.1743,1.17415,1.17415,90799998.0
2005-11-23 14:10:00,1.17422,1.17422,1.17405,1.1741,173500001.0
2005-11-23 14:11:00,1.1741,1.1741,1.17405,1.1741,98099999.0
2005-11-23 14:12:00,1.17408,1.1741,1.17402,1.17402,81499999.0
2005-11-23 14:13:00,1.17392,1.17426,1.17392,1.17423,40800000.0
2005-11-23 14:14:00,1.17411,1.17415,1.17399,1.17399,93300002.0
2005-11-23 14:15:00,1.17393,1.174,1.17385,1.17385,154299999.0
2005-11-23 14:16:00,1.17393,1.17398,1.17387,1.17388,82000001.0
2005-11-23 14:17:00,1.17399,1.17404,1.17399,1.17404,10000000.0
2005-11-23 14:18:00,1.17413,1.17413,1.17412,1.17412,98400002.0
2005-11-23 14:19:00,1.17415,1.17415,1.17402,1.17413,17400000.0
2005-11-23 14:20:00,1.1741,1.17415,1.174,1.17407,56999999.0
2005-11-23 14:21:00,1.1741,1.17415,1.17405,1.1741,69500000.0
2005-11-23 14:22:00,1.17406,1.17415,1.17399,1.17399,158800001.0
2005-11-23 14:23:00,1.17407,1.17419,1.17404,1.17411,56900000.0
2005-11-23 14:24:00,1.1742,1.17425,1.17415,1.1742,90600000.0
2005-11-23 14:25:00,1.17411,1.17414,1.17411,1.17414,37599999.0
2005-11-23 14:26:00,1.17412,1.17428,1.17412,1.17415,69700000.0
2005-11-23 14:27:00,1.1742,1.17425,1.17415,1.1742,162600002.0
2005-11-23 14:28:00,1.17417,1.17425,1.17415,1.17425,75999999.0
2005-11-23 14:29:00,1.17415,1.17422,1.17415,1.1742,50300000.0
2005-11-23 14:30:00,1.17417,1.17417,1.17397,1.17412,149799996.0
2005-11-23 14:31:00,1.17427,1.17439,1.17426,1.17426,91700000.0
2005-11-23 14:32:00,1.17419,1.17428,1.17419,1.17428,94399999.0
2005-11-23 14:33:00,1.17433,1.17447,1.17433,1.17447,65600000.0
2005-11-23 14:34:00,1.1745,1.1745,1.1743,1.17433,29700001.0
2005-11-23 14:35:00,1.17425,1.17425,1.17409,1.17409,67900000.0
2005-11-23 14:36:00,1.17413,1.17415,1.17405,1.1741,124800001.0
2005-11-23 14:37:00,1.17408,1.17414,1.17405,1.17414,76000000.0
2005-11-23 14:38:00,1.17413,1.17415,1.17396,1.17415,57300001.0
2005-11-23 14:39:00,1.1741,1.1741,1.17381,1.17389,94899999.0
2005-11-23 14:40:00,1.17376,1.17376,1.17352,1.17352,66900000.0
2005-11-23 14:41:00,1.17336,1.17339,1.17336,1.17339,21100000.0
2005-11-23 14:42:00,1.17334,1.17349,1.17334,1.17341,39900001.0
2005-11-23 14:43:00,1.17335,1.17345,1.17335,1.17345,90700002.0
2005-11-23 14:44:00,1.17329,1.17329,1.17321,1.17321,22600000.0
2005-11-23 14:45:00,1.17303,1.17326,1.17298,1.17318,116999999.0
2005-11-23 14:46:00,1.17309,1.17319,1.17302,1.17311,127800000.0
2005-11-23 14:47:00,1.17314,1.17316,1.17314,1.17316,45499998.0
2005-11-23 14:48:00,1.1732,1.17329,1.1731,1.17327,96899998.0
2005-11-23 14:49:00,1.17332,1.17332,1.17325,1.17327,127499998.0
2005-11-23 14:50:00,1.17335,1.17335,1.17322,1.1733,85400002.0
2005-11-23 14:51:00,1.17319,1.17323,1.17303,1.17303,54200000.0
2005-11-23 14:52:00,1.17296,1.17296,1.17265,1.17265,178100001.0
2005-11-23 14:53:00,1.1727,1.17291,1.17268,1.17272,99499999.0
2005-11-23 14:54:00,1.17262,1.17275,1.17246,1.17271,176700001.0
2005-11-23 14:55:00,1.17278,1.17279,1.1727,1.17278,102299998.0
2005-11-23 14:56:00,1.17268,1.17276,1.17265,1.17276,48400000.0
2005-11-23 14:57:00,1.17285,1.17286,1.1727,1.1727,60200000.0
2005-11-23 14:58:00,1.17263,1.17271,1.17255,1.17271,106400001.0
2005-11-23 14:59:00,1.17288,1.17297,1.17283,1.17297,66900000.0
2005-11-23 15:00:00,1.17309,1.17335,1.17309,1.17332,106700002.0
2005-11-23 15:01:00,1.17327,1.17339,1.17327,1.17333,79400001.0
2005-11-23 15:02:00,1.17322,1.1734,1.17322,1.17322,91100000.0
2005-11-23 15:03:00,1.17332,1.17354,1.17332,1.17343,70100000.0
2005-11-23 15:04:00,1.17341,1.17348,1.1734,1.17348,116000000.0
2005-11-23 15:05:00,1.17342,1.17342,1.17333,1.17333,18400000.0
2005-11-23 15:06:00,1.1733,1.1733,1.1732,1.17328,127500002.0
2005-11-23 15:07:00,1.17335,1.17343,1.17335,1.17341,82000000.0
2005-11-23 15:08:00,1.17337,1.17344,1.17324,1.17324,101499999.0
2005-11-23 15:09:00,1.17332,1.17347,1.17329,1.17329,97599999.0
2005-11-23 15:10:00,1.17323,1.17323,1.1731,1.17323,77099999.0
2005-11-23 15:11:00,1.17322,1.17335,1.17322,1.17335,91800001.0
2005-11-23 15:12:00,1.17339,1.17341,1.17335,1.17335,127399998.0
2005-11-23 15:13:00,1.17323,1.17324,1.17309,1.1732,84700000.0
2005-11-23 15:14:00,1.17318,1.17319,1.17313,1.17313,90499998.0
2005-11-23 15:15:00,1.17325,1.17325,1.17311,1.17311,55800000.0
2005-11-23 15:16:00,1.17309,1.17309,1.17275,1.17275,98900001.0
2005-11-23 15:17:00,1.17283,1.17309,1.17283,1.17304,47900000.0
2005-11-23 15:18:00,1.17302,1.17308,1.17302,1.17305,45700000.0
2005-11-23 15:19:00,1.17299,1.17303,1.17281,1.17281,124700002.0
2005-11-23 15:20:00,1.17277,1.17284,1.17276,1.17284,139700002.0
2005-11-23 15:21:00,1.17274,1.17279,1.17266,1.17279,113800000.0
2005-11-23 15:22:00,1.17285,1.17296,1.17284,1.17296,86000000.0
2005-11-23 15:23:00,1.17295,1.17305,1.17282,1.17282,83299998.0
2005-11-23 15:24:00,1.1728,1.17285,1.1728,1.17285,50099999.0
2005-11-23 15:25:00,1.1728,1.1728,1.17267,1.17267,120000002.0
2005-11-23 15:26:00,1.1727,1.1727,1.17255,1.17262,42300000.0
2005-11-23 15:27:00,1.17272,1.17279,1.17266,1.17279,39099999.0
2005-11-23 15:28:00,1.17276,1.17288,1.17276,1.17288,75999999.0
2005-11-23 15:29:00,1.17286,1.17299,1.17274,1.17274,74700001.0
2005-11-23 15:30:00,1.17263,1.17294,1.17263,1.17267,135300001.0
2005-11-23 15:31:00,1.17266,1.17272,1.17261,1.17261,102900001.0
2005-11-23 15:32:00,1.17262,1.17272,1.17256,1.17272,112500002.0
2005-11-23 15:33:00,1.17274,1.17279,1.1727,1.17279,116300000.0
2005-11-23 15:34:00,1.17285,1.17285,1.17258,1.17262,81500001.0
2005-11-23 15:35:00,1.17265,1.17265,1.17236,1.17248,84800000.0
2005-11-23 15:36:00,1.17245,1.17255,1.17244,1.17248,77600001.0
2005-11-23 15:37:00,1.1725,1.17253,1.17241,1.17241,53299998.0
2005-11-23 15:38:00,1.17244,1.17252,1.17234,1.17234,129699999.0
2005-11-23 15:39:00,1.17223,1.17223,1.17182,1.17184,181700006.0
2005-11-23 15:40:00,1.17173,1.17181,1.17165,1.17181,47000001.0
2005-11-23 15:41:00,1.17177,1.17202,1.17175,1.17193,94600002.0
2005-11-23 15:42:00,1.17187,1.17191,1.17176,1.17176,67600002.0
2005-11-23 15:43:00,1.17163,1.17163,1.17095,1.17095,59000000.0
2005-11-23 15:44:00,1.17093,1.171,1.1708,1.17091,190500003.0
2005-11-23 15:45:00,1.17086,1.17087,1.17062,1.17087,45700000.0
2005-11-23 15:46:00,1.17083,1.17098,1.17083,1.17093,88799999.0
2005-11-23 15:47:00,1.17095,1.17108,1.17087,1.17087,58900000.0
2005-11-23 15:48:00,1.17093,1.17116,1.17093,1.17111,83900001.0
2005-11-23 15:49:00,1.17126,1.17158,1.17124,1.17155,96900000.0
2005-11-23 15:50:00,1.17152,1.17152,1.17134,1.17138,89400001.0
2005-11-23 15:51:00,1.17123,1.17123,1.17093,1.171,141800004.0
2005-11-23 15:52:00,1.17081,1.17081,1.17035,1.17037,47599999.0
2005-11-23 15:53:00,1.17043,1.17067,1.17043,1.17067,66700000.0
2005-11-23 15:54:00,1.1709,1.17098,1.17088,1.17098,40600001.0
2005-11-23 15:55:00,1.17104,1.17121,1.17104,1.17121,21600000.0
2005-11-23 15:56:00,1.17133,1.17133,1.1712,1.17126,52500001.0
2005-11-23 15:57:00,1.17128,1.17129,1.17117,1.17117,106300000.0
2005-11-23 15:58:00,1.17129,1.1717,1.17129,1.17159,98799998.0
2005-11-23 15:59:00,1.17172,1.17193,1.17163,1.17187,99399999.0
2005-11-23 16:00:00,1.17204,1.1721,1.17203,1.17203,48500000.0
2005-11-23 16:01:00,1.17202,1.17208,1.17198,1.17202,178400001.0
2005-11-23 16:02:00,1.17185,1.17185,1.17175,1.17175,33099999.0
2005-11-23 16:03:00,1.17155,1.17155,1.17143,1.1715,68199999.0
2005-11-23 16:04:00,1.17149,1.17156,1.17129,1.17129,96699998.0
2005-11-23 16:05:00,1.17121,1.17121,1.17102,1.17121,163300005.0
2005-11-23 16:06:00,1.17123,1.17123,1.17104,1.1711,109400000.0
2005-11-23 16:07:00,1.17114,1.17116,1.17101,1.17113,118299998.0
2005-11-23 16:08:00,1.17112,1.17138,1.17111,1.17138,76999998.0
2005-11-23 16:09:00,1.17149,1.17155,1.17149,1.1715,72400000.0
2005-11-23 16:10:00,1.17148,1.17148,1.17106,1.17106,120700000.0
2005-11-23 16:11:00,1.17104,1.17117,1.17098,1.17099,136600001.0
2005-11-23 16:12:00,1.17093,1.17107,1.17093,1.17107,74399999.0
2005-11-23 16:13:00,1.17095,1.17095,1.17086,1.17094,93600000.0
2005-11-23 16:14:00,1.17091,1.17096,1.17079,1.17079,35100000.0
2005-11-23 16:15:00,1.17074,1.1708,1.17074,1.17074,68800000.0
2005-11-23 16:16:00,1.17082,1.17095,1.17076,1.17076,55200001.0
2005-11-23 16:17:00,1.17064,1.17064,1.17047,1.17052,96799999.0
2005-11-23 16:18:00,1.17054,1.17062,1.17047,1.17048,143300000.0
2005-11-23 16:19:00,1.17048,1.17062,1.17037,1.17052,126699999.0
2005-11-23 16:20:00,1.17047,1.17052,1.17038,1.17042,122899999.0
2005-11-23 16:21:00,1.17052,1.1707,1.17052,1.17068,69999999.0
2005-11-23 16:22:00,1.17063,1.17108,1.17063,1.17108,90899999.0
2005-11-23 16:23:00,1.17127,1.17127,1.17092,1.17106,170099996.0
2005-11-23 16:24:00,1.17108,1.1711,1.17103,1.17106,99100000.0
2005-11-23 16:25:00,1.17103,1.17103,1.17086,1.17097,103100001.0
2005-11-23 16:26:00,1.17096,1.17103,1.17089,1.17099,92300000.0
2005-11-23 16:27:00,1.17107,1.17125,1.17107,1.17123,89599999.0
2005-11-23 16:28:00,1.17119,1.17119,1.17102,1.17102,168000001.0
2005-11-23 16:29:00,1.17093,1.17098,1.17092,1.17092,21200000.0
2005-11-23 16:30:00,1.17103,1.1711,1.1709,1.171,140300002.0
2005-11-23 16:31:00,1.17095,1.17118,1.17095,1.17116,94999999.0
2005-11-23 16:32:00,1.17118,1.17118,1.17099,1.171,195700001.0
2005-11-23 16:33:00,1.17097,1.1711,1.17097,1.1711,20800001.0
2005-11-23 16:34:00,1.17105,1.17125,1.17105,1.17108,71800000.0
2005-11-23 16:35:00,1.1712,1.17125,1.1712,1.17122,86100001.0
2005-11-23 16:36:00,1.17117,1.17123,1.17117,1.17123,86299998.0
2005-11-23 16:37:00,1.17125,1.17125,1.17112,1.17119,34300001.0
2005-11-23 16:38:00,1.17122,1.17137,1.17122,1.17123,213600001.0
2005-11-23 16:39:00,1.17123,1.17123,1.17104,1.1711,20400000.0
2005-11-23 16:40:00,1.17107,1.17132,1.17107,1.17115,81500001.0
2005-11-23 16:41:00,1.17107,1.17121,1.17107,1.17117,42099999.0
2005-11-23 16:42:00,1.17119,1.17122,1.1711,1.17114,32900000.0
2005-11-23 16:43:00,1.17115,1.17125,1.17115,1.1712,73099998.0
2005-11-23 16:44:00,1.17124,1.17136,1.17115,1.17115,66400001.0
2005-11-23 16:45:00,1.17124,1.17124,1.17111,1.17122,108600001.0
2005-11-23 16:46:00,1.17118,1.17121,1.17111,1.1712,116200002.0
2005-11-23 16:47:00,1.1714,1.17158,1.17136,1.17136,81600004.0
2005-11-23 16:48:00,1.17123,1.17124,1.1708,1.1708,168300000.0
2005-11-23 16:49:00,1.17071,1.17145,1.17071,1.17145,129300002.0
2005-11-23 16:50:00,1.17152,1.17158,1.17136,1.17154,88599999.0
2005-11-23 16:51:00,1.17159,1.1718,1.17151,1.1718,69700000.0
2005-11-23 16:52:00,1.17178,1.17178,1.17153,1.17172,120899999.0
2005-11-23 16:53:00,1.17175,1.17184,1.17173,1.17173,98700000.0
2005-11-23 16:54:00,1.1719,1.17215,1.1719,1.17206,130700001.0
2005-11-23 16:55:00,1.17204,1.17209,1.17191,1.17191,54000000.0
2005-11-23 16:56:00,1.17172,1.17172,1.1713,1.17135,98400002.0
2005-11-23 16:57:00,1.17134,1.17136,1.1712,1.17136,144700001.0
2005-11-23 16:58:00,1.17136,1.17147,1.17127,1.17138,163600002.0
2005-11-23 16:59:00,1.17142,1.17156,1.17141,1.17142,179499997.0
2005-11-23 17:00:00,1.1715,1.17172,1.1715,1.17152,114000001.0
2005-11-23 17:01:00,1.17149,1.17157,1.17146,1.1715,109100000.0
2005-11-23 17:02:00,1.17153,1.17196,1.17148,1.17196,81300000.0
2005-11-23 17:03:00,1.17225,1.17253,1.17225,1.17245,124399999.0
2005-11-23 17:04:00,1.17237,1.17248,1.1721,1.17214,149599994.0
2005-11-23 17:05:00,1.17232,1.17248,1.17232,1.17248,45799999.0
2005-11-23 17:06:00,1.17284,1.17306,1.17284,1.17288,91399999.0
2005-11-23 17:07:00,1.17293,1.17307,1.17281,1.17301,143499999.0
2005-11-23 17:08:00,1.173,1.17312,1.17292,1.17292,30900000.0
2005-11-23 17:09:00,1.1728,1.1728,1.17263,1.17273,41800000.0
2005-11-23 17:10:00,1.17275,1.17282,1.17272,1.17278,110400000.0
2005-11-23 17:11:00,1.17271,1.17294,1.17271,1.17294,80200001.0
2005-11-23 17:12:00,1.17288,1.17295,1.17281,1.17295,99500000.0
2005-11-23 17:13:00,1.17285,1.17299,1.17285,1.17289,118100002.0
2005-11-23 17:14:00,1.17292,1.17308,1.17292,1.17305,97899999.0
2005-11-23 17:15:00,1.17303,1.17307,1.17299,1.17302,63499999.0
2005-11-23 17:16:00,1.17296,1.17309,1.17295,1.17295,68800000.0
2005-11-23 17:17:00,1.17289,1.17292,1.17261,1.17261,67200000.0
2005-11-23 17:18:00,1.17263,1.1727,1.17239,1.17239,126300001.0
2005-11-23 17:19:00,1.17233,1.17239,1.17225,1.17237,159400003.0
2005-11-23 17:20:00,1.17237,1.17246,1.17235,1.17236,139000001.0
2005-11-23 17:21:00,1.17218,1.17218,1.17182,1.17192,88800001.0
2005-11-23 17:22:00,1.17189,1.17195,1.17186,1.1719,123399999.0
2005-11-23 17:23:00,1.17188,1.17222,1.17188,1.17216,108400000.0
2005-11-23 17:24:00,1.17223,1.17233,1.1722,1.1722,101400001.0
2005-11-23 17:25:00,1.17216,1.17216,1.17214,1.17214,66500000.0
2005-11-23 17:26:00,1.17213,1.1723,1.17212,1.17225,155300000.0
2005-11-23 17:27:00,1.17227,1.17238,1.17227,1.17238,60600000.0
2005-11-23 17:28:00,1.1723,1.17243,1.17215,1.17215,90200002.0
2005-11-23 17:29:00,1.17212,1.17212,1.17194,1.17202,79400001.0
2005-11-23 17:30:00,1.17208,1.17233,1.17203,1.17232,78200001.0
2005-11-23 17:31:00,1.17236,1.17236,1.17217,1.17217,30000000.0
2005-11-23 17:32:00,1.17212,1.17236,1.17212,1.17236,55199999.0
2005-11-23 17:33:00,1.17238,1.17244,1.17227,1.17242,68100001.0
2005-11-23 17:34:00,1.17231,1.17231,1.17229,1.17229,23300000.0
2005-11-23 17:35:00,1.17222,1.1723,1.17217,1.17217,154799998.0
2005-11-23 17:36:00,1.17216,1.17221,1.17207,1.17217,91000001.0
2005-11-23 17:37:00,1.17223,1.17239,1.17215,1.17215,97600000.0
2005-11-23 17:38:00,1.17211,1.17219,1.17207,1.17217,11300000.0
2005-11-23 17:39:00,1.17218,1.17233,1.17213,1.17233,83000002.0
2005-11-23 17:40:00,1.17243,1.17243,1.17233,1.17237,34200000.0
2005-11-23 17:41:00,1.17232,1.17235,1.1723,1.17233,58800000.0
2005-11-23 17:42:00,1.17219,1.1722,1.17219,1.1722,30200000.0
2005-11-23 17:43:00,1.17217,1.17236,1.17217,1.17236,43300000.0
2005-11-23 17:44:00,1.17236,1.17239,1.17231,1.17238,111100001.0
2005-11-23 17:45:00,1.17233,1.17234,1.17213,1.17213,120999999.0
2005-11-23 17:46:00,1.17215,1.17219,1.17215,1.17219,39100001.0
2005-11-23 17:47:00,1.17222,1.17238,1.17222,1.17235,69699999.0
2005-11-23 17:48:00,1.17237,1.17253,1.17237,1.17253,55299999.0
2005-11-23 17:49:00,1.17269,1.17278,1.17269,1.17278,1600000.0
2005-11-23 17:50:00,1.17283,1.17283,1.17251,1.17254,167999997.0
2005-11-23 17:51:00,1.17257,1.17258,1.17247,1.17258,94300000.0
2005-11-23 17:52:00,1.17255,1.17255,1.17245,1.17248,47600000.0
2005-11-23 17:53:00,1.17237,1.17237,1.17209,1.17209,95699998.0
2005-11-23 17:54:00,1.1721,1.17215,1.17205,1.17215,66499999.0
2005-11-23 17:55:00,1.17198,1.17207,1.17182,1.17203,58500000.0
2005-11-23 17:56:00,1.17202,1.17207,1.17191,1.17199,88699999.0
2005-11-23 17:57:00,1.1719,1.1719,1.17169,1.17171,118500002.0
2005-11-23 17:58:00,1.17173,1.17186,1.17173,1.17186,80400000.0
2005-11-23 17:59:00,1.17177,1.17177,1.17119,1.17119,41400000.0
2005-11-23 18:00:00,1.17111,1.1713,1.17107,1.1713,96400000.0
2005-11-23 18:01:00,1.17134,1.17148,1.17134,1.17146,502600002.0
2005-11-23 18:02:00,1.1715,1.1715,1.17127,1.17129,862600009.0
2005-11-23 18:03:00,1.1713,1.17142,1.17127,1.17127,907800001.0
2005-11-23 18:04:00,1.17133,1.17152,1.17133,1.17142,764900001.0
2005-11-23 18:05:00,1.17152,1.17162,1.17147,1.17155,1051600004.0
2005-11-23 18:06:00,1.17151,1.1716,1.17144,1.1716,564700003.0
2005-11-23 18:07:00,1.1716,1.17168,1.17155,1.1716,1025399998.0
2005-11-23 18:08:00,1.17158,1.1717,1.17149,1.17159,1075500002.0
2005-11-23 18:09:00,1.1715,1.17152,1.17119,1.17119,533000003.0
2005-11-23 18:10:00,1.17119,1.17125,1.17106,1.17113,677999999.0
2005-11-23 18:11:00,1.17122,1.17124,1.17103,1.17123,757100001.0
2005-11-23 18:12:00,1.1713,1.1715,1.1713,1.17144,32289999.0
2005-11-23 18:13:00,1.17153,1.17174,1.17153,1.17167,364999999.0
2005-11-23 18:14:00,1.17165,1.17169,1.17149,1.17166,483100003.0
2005-11-23 18:15:00,1.17163,1.17171,1.1715,1.1716,708399999.0
2005-11-23 18:16:00,1.17167,1.17185,1.17158,1.1718,463200005.0
2005-11-23 18:17:00,1.17183,1.17203,1.17173,1.17194,829300004.0
2005-11-23 18:18:00,1.1719,1.17195,1.17185,1.17188,629899997.0
2005-11-23 18:19:00,1.17195,1.17203,1.1719,1.17193,130000000.0
2005-11-23 18:20:00,1.17197,1.1721,1.17197,1.17204,736800006.0
2005-11-23 18:21:00,1.1721,1.1721,1.17195,1.17195,169200002.0
2005-11-23 18:22:00,1.17202,1.1722,1.17198,1.1722,199500001.0
2005-11-23 18:23:00,1.17217,1.17217,1.17201,1.1721,290800004.0
2005-11-23 18:24:00,1.17218,1.1723,1.17206,1.17209,485900000.0
2005-11-23 18:25:00,1.17203,1.17205,1.1719,1.17202,493200002.0
2005-11-23 18:26:00,1.17192,1.17192,1.1715,1.1716,852600003.0
2005-11-23 18:27:00,1.17165,1.17186,1.17165,1.17186,542300005.0
2005-11-23 18:28:00,1.17185,1.17185,1.17164,1.17164,342799999.0
2005-11-23 18:29:00,1.17163,1.17175,1.17163,1.1717,372100003.0
2005-11-23 18:30:00,1.17167,1.17167,1.17142,1.1715,662199999.0
2005-11-23 18:31:00,1.1715,1.17173,1.17147,1.17155,519099998.0
2005-11-23 18:32:00,1.17159,1.17171,1.17154,1.17167,388100003.0
2005-11-23 18:33:00,1.1717,1.17177,1.17161,1.17163,444600008.0
2005-11-23 18:34:00,1.17163,1.17165,1.17157,1.17165,279100000.0
2005-11-23 18:35:00,1.17162,1.17162,1.17148,1.1715,411800001.0
2005-11-23 18:36:00,1.17148,1.17148,1.17133,1.17133,339300001.0
2005-11-23 18:37:00,1.17132,1.1714,1.17132,1.17133,85700000.0
2005-11-23 18:38:00,1.17137,1.17139,1.17126,1.17139,196000004.0
2005-11-23 18:39:00,1.17135,1.17135,1.17117,1.17122,230700002.0
2005-11-23 18:40:00,1.17122,1.17132,1.17118,1.17121,677499998.0
2005-11-23 18:41:00,1.17117,1.17121,1.17106,1.17112,350399999.0
2005-11-23 18:42:00,1.17118,1.17118,1.17104,1.17109,416199998.0
2005-11-23 18:43:00,1.17095,1.17107,1.17095,1.171,560400003.0
2005-11-23 18:44:00,1.17102,1.1711,1.17098,1.17109,164200000.0
2005-11-23 18:45:00,1.17119,1.17133,1.17113,1.17132,404800000.0
2005-11-23 18:46:00,1.17139,1.17156,1.17139,1.17156,407599990.0
2005-11-23 18:47:00,1.17162,1.17181,1.17162,1.1717,121500003.0
2005-11-23 18:48:00,1.17178,1.1718,1.17163,1.17175,160899998.0
2005-11-23 18:49:00,1.17184,1.17201,1.17184,1.17197,115900000.0
2005-11-23 18:50:00,1.1719,1.17195,1.17179,1.17195,71500000.0
2005-11-23 18:51:00,1.17187,1.17187,1.17177,1.17181,95700000.0
2005-11-23 18:52:00,1.17182,1.17201,1.17171,1.17184,123700000.0
2005-11-23 18:53:00,1.17174,1.17174,1.17141,1.17155,593989999.0
2005-11-23 18:54:00,1.17159,1.17168,1.17159,1.17159,215100000.0
2005-11-23 18:55:00,1.17155,1.1716,1.17152,1.17157,424100002.0
2005-11-23 18:56:00,1.1716,1.1716,1.17157,1.17157,219099999.0
2005-11-23 18:57:00,1.1716,1.17165,1.1716,1.17163,237100001.0
2005-11-23 18:58:00,1.17167,1.17167,1.17157,1.17158,138400000.0
2005-11-23 18:59:00,1.17161,1.17177,1.17161,1.17169,635400003.0
2005-11-23 19:00:00,1.17175,1.1718,1.17169,1.1718,194200000.0
2005-11-23 19:01:00,1.17173,1.17187,1.17171,1.17187,117300002.0
2005-11-23 19:02:00,1.17189,1.17189,1.17178,1.17181,214499997.0
2005-11-23 19:03:00,1.17177,1.17177,1.17158,1.17158,388299998.0
2005-11-23 19:04:00,1.1716,1.17165,1.17152,1.17155,226400002.0
2005-11-23 19:05:00,1.1716,1.1716,1.17152,1.17157,417600002.0
2005-11-23 19:06:00,1.17161,1.17167,1.17157,1.17157,475200004.0
2005-11-23 19:07:00,1.17163,1.172,1.17163,1.172,225400005.0
2005-11-23 19:08:00,1.172,1.17201,1.17188,1.17201,490500001.0
2005-11-23 19:09:00,1.17202,1.17205,1.17192,1.17195,543600000.0
2005-11-23 19:10:00,1.17195,1.17195,1.17183,1.17185,120600001.0
2005-11-23 19:11:00,1.17185,1.1719,1.1718,1.17187,339600001.0
2005-11-23 19:12:00,1.17188,1.17195,1.17179,1.17192,163200001.0
2005-11-23 19:13:00,1.172,1.17214,1.172,1.17214,85399999.0
2005-11-23 19:14:00,1.17213,1.17242,1.17213,1.17232,389800005.0
2005-11-23 19:15:00,1.17229,1.17229,1.17218,1.17228,453900002.0
2005-11-23 19:16:00,1.17228,1.17228,1.17222,1.17222,316400000.0
2005-11-23 19:17:00,1.17225,1.17225,1.17215,1.17222,267700001.0
2005-11-23 19:18:00,1.17224,1.17233,1.17215,1.17219,629099999.0
2005-11-23 19:19:00,1.17213,1.17222,1.17213,1.17213,113800001.0
2005-11-23 19:20:00,1.1721,1.1721,1.17205,1.17205,250500003.0
2005-11-23 19:21:00,1.17212,1.17217,1.17199,1.17199,198499999.0
2005-11-23 19:22:00,1.172,1.172,1.17195,1.172,303199998.0
2005-11-23 19:23:00,1.17197,1.172,1.17197,1.172,21300000.0
2005-11-23 19:24:00,1.172,1.172,1.17195,1.172,13600000.0
2005-11-23 19:25:00,1.17198,1.17198,1.17192,1.17198,90000002.0
2005-11-23 19:26:00,1.17196,1.17196,1.17189,1.17189,18300000.0
2005-11-23 19:27:00,1.17194,1.17211,1.1719,1.1719,396400001.0
2005-11-23 19:28:00,1.17191,1.17208,1.17191,1.17199,204299996.0
2005-11-23 19:29:00,1.17198,1.17198,1.17188,1.17192,25300000.0
2005-11-23 19:30:00,1.17195,1.17195,1.17185,1.1719,132499999.0
2005-11-23 19:31:00,1.17186,1.17187,1.17178,1.17187,84300000.0
2005-11-23 19:32:00,1.17181,1.17181,1.17168,1.17181,83699999.0
2005-11-23 19:33:00,1.17172,1.17176,1.17157,1.17157,307900002.0
2005-11-23 19:34:00,1.17155,1.1716,1.17155,1.17155,51799999.0
2005-11-23 19:35:00,1.17156,1.17156,1.17154,1.17154,21200001.0
2005-11-23 19:36:00,1.17153,1.17165,1.17151,1.17153,91500000.0
2005-11-23 19:37:00,1.1716,1.17165,1.17152,1.17165,431300000.0
2005-11-23 19:38:00,1.17157,1.17165,1.17152,1.17155,215400000.0
2005-11-23 19:39:00,1.17156,1.17178,1.17156,1.17175,300600001.0
2005-11-23 19:40:00,1.17175,1.17202,1.17169,1.17202,175299999.0
2005-11-23 19:41:00,1.17193,1.17193,1.17164,1.17164,330500004.0
2005-11-23 19:42:00,1.1716,1.17171,1.17154,1.17154,231400001.0
2005-11-23 19:43:00,1.17161,1.17161,1.17153,1.17153,157800001.0
2005-11-23 19:44:00,1.1715,1.1715,1.17147,1.17147,53900000.0
2005-11-23 19:45:00,1.1715,1.1715,1.17145,1.17145,71500001.0
2005-11-23 19:46:00,1.17143,1.1715,1.17141,1.17147,78200000.0
2005-11-23 19:47:00,1.17165,1.17175,1.17165,1.17175,31099999.0
2005-11-23 19:48:00,1.17187,1.17193,1.17187,1.17193,43200001.0
2005-11-23 19:49:00,1.17199,1.17209,1.17191,1.17191,283899997.0
2005-11-23 19:50:00,1.17193,1.17198,1.1719,1.17198,49600001.0
2005-11-23 19:51:00,1.17196,1.17211,1.17196,1.17207,113500002.0
2005-11-23 19:52:00,1.17208,1.17224,1.17205,1.17215,102200003.0
2005-11-23 19:53:00,1.17207,1.1721,1.17192,1.17192,193799998.0
2005-11-23 19:54:00,1.17197,1.1721,1.17193,1.17193,91999999.0
2005-11-23 19:55:00,1.17205,1.17216,1.17201,1.17201,145899999.0
2005-11-23 19:56:00,1.1722,1.1723,1.17215,1.17215,211000000.0
2005-11-23 19:57:00,1.17214,1.17227,1.17208,1.17227,208900004.0
2005-11-23 19:58:00,1.17223,1.17223,1.17166,1.17166,90200000.0
2005-11-23 19:59:00,1.1716,1.1716,1.17155,1.17155,163100001.0
2005-11-23 20:00:00,1.17153,1.17155,1.17143,1.17155,76700000.0
2005-11-23 20:01:00,1.17157,1.1718,1.17157,1.1718,138699999.0
2005-11-23 20:02:00,1.17178,1.17179,1.17161,1.17163,108599999.0
2005-11-23 20:03:00,1.17163,1.17167,1.1715,1.1715,527599996.0
2005-11-23 20:04:00,1.17157,1.1716,1.1715,1.1715,214000000.0
2005-11-23 20:05:00,1.17148,1.17157,1.17142,1.17145,140600002.0
2005-11-23 20:06:00,1.17152,1.17157,1.17151,1.17151,101900000.0
2005-11-23 20:07:00,1.17146,1.17149,1.17138,1.17142,215700003.0
2005-11-23 20:08:00,1.1714,1.17145,1.1714,1.17145,411099999.0
2005-11-23 20:09:00,1.17142,1.1716,1.17137,1.1716,285400006.0
2005-11-23 20:10:00,1.17156,1.17156,1.17134,1.17134,121600003.0
2005-11-23 20:11:00,1.17134,1.1717,1.17134,1.1716,248100001.0
2005-11-23 20:12:00,1.17162,1.1717,1.17159,1.17161,565600001.0
2005-11-23 20:13:00,1.17166,1.17177,1.17163,1.17177,252599998.0
2005-11-23 20:14:00,1.17186,1.17209,1.17186,1.17199,187299995.0
2005-11-23 20:15:00,1.17199,1.17199,1.17155,1.17155,619000002.0
2005-11-23 20:16:00,1.17151,1.17169,1.17151,1.17158,587900003.0
2005-11-23 20:17:00,1.1715,1.17165,1.17145,1.17157,224899999.0
2005-11-23 20:18:00,1.1715,1.17157,1.17137,1.17145,184300002.0
2005-11-23 20:19:00,1.17138,1.17143,1.17135,1.17143,82999999.0
2005-11-23 20:20:00,1.1714,1.17142,1.17133,1.17139,282899998.0
2005-11-23 20:21:00,1.17136,1.17139,1.1712,1.1712,314600000.0
2005-11-23 20:22:00,1.17128,1.17137,1.17124,1.17128,551899997.0
2005-11-23 20:23:00,1.17112,1.17123,1.17108,1.1711,666400002.0
2005-11-23 20:24:00,1.17114,1.17124,1.17112,1.17115,281799999.0
2005-11-23 20:25:00,1.1712,1.17124,1.17117,1.17117,254600000.0
2005-11-23 20:26:00,1.17118,1.17122,1.17114,1.17114,232500002.0
2005-11-23 20:27:00,1.17113,1.17139,1.17113,1.17129,229899998.0
2005-11-23 20:28:00,1.17141,1.17153,1.17139,1.1715,716600003.0
2005-11-23 20:29:00,1.17144,1.17147,1.17134,1.17136,265400000.0
2005-11-23 20:30:00,1.17135,1.17163,1.17135,1.1716,253000001.0
2005-11-23 20:31:00,1.17166,1.17172,1.17164,1.17165,608499997.0
2005-11-23 20:32:00,1.17162,1.17177,1.17161,1.17177,363900002.0
2005-11-23 20:33:00,1.17174,1.17174,1.17159,1.17167,192699999.0
2005-11-23 20:34:00,1.17162,1.17164,1.17155,1.17163,121000001.0
2005-11-23 20:35:00,1.17162,1.17162,1.17149,1.17158,94800001.0
2005-11-23 20:36:00,1.17158,1.17158,1.17142,1.17158,223999998.0
2005-11-23 20:37:00,1.1716,1.1716,1.17153,1.17155,333400000.0
2005-11-23 20:38:00,1.17155,1.1716,1.17152,1.1716,242300000.0
2005-11-23 20:39:00,1.1716,1.17166,1.17153,1.17158,536199998.0
2005-11-23 20:40:00,1.17163,1.17163,1.17142,1.17145,350000003.0
2005-11-23 20:41:00,1.17152,1.17159,1.17145,1.17159,459600003.0
2005-11-23 20:42:00,1.1716,1.1716,1.17155,1.17157,617500000.0
2005-11-23 20:43:00,1.17157,1.17162,1.17152,1.17158,174600000.0
2005-11-23 20:44:00,1.1716,1.17168,1.17153,1.17165,126099997.0
2005-11-23 20:45:00,1.17162,1.17162,1.17152,1.17152,150200000.0
2005-11-23 20:46:00,1.17155,1.17165,1.17155,1.17165,300200008.0
2005-11-23 20:47:00,1.17164,1.17164,1.17152,1.17152,253700000.0
2005-11-23 20:48:00,1.17153,1.17157,1.17145,1.17145,126100000.0
2005-11-23 20:49:00,1.17157,1.1717,1.17157,1.17159,286199998.0
2005-11-23 20:50:00,1.17148,1.17148,1.17132,1.17132,172499999.0
2005-11-23 20:51:00,1.17134,1.17141,1.17128,1.17141,92499998.0
2005-11-23 20:52:00,1.17145,1.17145,1.17145,1.17145,71399999.0
2005-11-23 20:53:00,1.17143,1.17174,1.17142,1.17142,265499996.0
2005-11-23 20:54:00,1.17142,1.17152,1.17137,1.17144,475200001.0
2005-11-23 20:55:00,1.1715,1.1715,1.17139,1.17141,229800003.0
2005-11-23 20:56:00,1.17139,1.17149,1.1713,1.17149,328400002.0
2005-11-23 20:57:00,1.1715,1.17158,1.1715,1.17154,410300005.0
2005-11-23 20:58:00,1.17149,1.17149,1.17135,1.17135,302199999.0
2005-11-23 20:59:00,1.17128,1.1715,1.17128,1.17143,317200004.0
2005-11-23 21:00:00,1.17148,1.17161,1.1714,1.17143,907799994.0
2005-11-23 21:01:00,1.17138,1.17143,1.17126,1.17139,554400004.0
2005-11-23 21:02:00,1.17135,1.1714,1.17135,1.17135,139600002.0
2005-11-23 21:03:00,1.17148,1.17153,1.17141,1.17145,712800005.0
2005-11-23 21:04:00,1.17148,1.17163,1.17145,1.17163,623700002.0
2005-11-23 21:05:00,1.17165,1.17168,1.1715,1.1716,794099996.0
2005-11-23 21:06:00,1.17169,1.17169,1.17161,1.17161,87900000.0
2005-11-23 21:07:00,1.1716,1.17165,1.1715,1.17152,675300003.0
2005-11-23 21:08:00,1.17152,1.17159,1.1715,1.17158,176200001.0
2005-11-23 21:09:00,1.1715,1.1717,1.1715,1.1717,110200001.0
2005-11-23 21:10:00,1.17172,1.17172,1.17157,1.1716,460199994.0
2005-11-23 21:11:00,1.1716,1.17163,1.17155,1.17155,346599999.0
2005-11-23 21:12:00,1.17158,1.17159,1.17148,1.17148,389300002.0
2005-11-23 21:13:00,1.17146,1.17146,1.17134,1.17139,393899999.0
2005-11-23 21:14:00,1.17148,1.17148,1.17135,1.17138,139400000.0
2005-11-23 21:15:00,1.17135,1.1714,1.17135,1.17137,60000000.0
2005-11-23 21:16:00,1.17132,1.17143,1.17132,1.17138,179900006.0
2005-11-23 21:17:00,1.17143,1.17152,1.17136,1.17142,69500001.0
2005-11-23 21:18:00,1.17153,1.1716,1.17151,1.17152,37300000.0
2005-11-23 21:19:00,1.17145,1.1715,1.17145,1.17145,163000000.0
2005-11-23 21:20:00,1.17145,1.17145,1.17145,1.17145,12800000.0
2005-11-23 21:21:00,1.17144,1.17146,1.17133,1.17137,156199995.0
2005-11-23 21:22:00,1.17138,1.17141,1.17137,1.17137,107700001.0
2005-11-23 21:23:00,1.17132,1.17138,1.17132,1.17138,32300000.0
2005-11-23 21:24:00,1.17128,1.17128,1.17126,1.17128,50300000.0
2005-11-23 21:25:00,1.17142,1.17148,1.17142,1.17148,33699999.0
2005-11-23 21:26:00,1.1715,1.17152,1.1715,1.1715,80300000.0
2005-11-23 21:27:00,1.17153,1.17172,1.17145,1.17172,116999998.0
2005-11-23 21:28:00,1.17182,1.17224,1.17178,1.17182,340100004.0
2005-11-23 21:29:00,1.17172,1.17172,1.17155,1.17155,217099996.0
2005-11-23 21:30:00,1.1716,1.1716,1.17155,1.1716,58200001.0
2005-11-23 21:31:00,1.17158,1.17173,1.17157,1.17173,35100000.0
2005-11-23 21:32:00,1.17191,1.17198,1.1718,1.17198,248400002.0
2005-11-23 21:33:00,1.17202,1.17202,1.17177,1.1719,104900001.0
2005-11-23 21:34:00,1.17198,1.17198,1.17182,1.17182,93599999.0
2005-11-23 21:35:00,1.17182,1.17185,1.17181,1.17181,72800001.0
2005-11-23 21:36:00,1.17179,1.17186,1.17177,1.17177,78199999.0
2005-11-23 21:37:00,1.1719,1.17197,1.17187,1.17197,48999999.0
2005-11-23 21:38:00,1.172,1.17205,1.172,1.172,107300001.0
2005-11-23 21:39:00,1.17198,1.17198,1.17189,1.17198,440500003.0
2005-11-23 21:40:00,1.17197,1.17197,1.17187,1.17193,365700001.0
2005-11-23 21:41:00,1.17203,1.17203,1.17197,1.172,45100000.0
2005-11-23 21:42:00,1.17196,1.172,1.17191,1.17191,56200000.0
2005-11-23 21:43:00,1.17193,1.17197,1.17184,1.17184,76800000.0
2005-11-23 21:44:00,1.17188,1.17207,1.17188,1.17207,151599998.0
2005-11-23 21:45:00,1.1721,1.1721,1.17202,1.17202,93400001.0
2005-11-23 21:46:00,1.172,1.17205,1.17195,1.17197,172300000.0
2005-11-23 21:47:00,1.17194,1.17201,1.17192,1.17192,160099997.0
2005-11-23 21:48:00,1.17193,1.17198,1.17189,1.17198,131500001.0
2005-11-23 21:49:00,1.17192,1.17194,1.17183,1.17183,124100001.0
2005-11-23 21:50:00,1.17175,1.1718,1.17175,1.1718,174200000.0
2005-11-23 21:51:00,1.17176,1.17176,1.17158,1.17162,129699998.0
2005-11-23 21:52:00,1.1716,1.1716,1.17142,1.17142,42200000.0
2005-11-23 21:53:00,1.17141,1.17149,1.17141,1.17148,165499997.0
2005-11-23 21:54:00,1.17152,1.1716,1.17149,1.17154,212200000.0
2005-11-23 21:55:00,1.17159,1.17159,1.17152,1.17152,20000000.0
2005-11-23 21:56:00,1.17161,1.17172,1.17161,1.17172,24700001.0
2005-11-23 21:57:00,1.17174,1.1718,1.17171,1.1718,63900000.0
2005-11-23 21:58:00,1.17166,1.17189,1.17166,1.17187,68300002.0
2005-11-23 21:59:00,1.1718,1.17192,1.17178,1.17182,165700000.0
2005-11-23 22:00:00,1.17179,1.17179,1.1716,1.17168,230500002.0
2005-11-23 22:01:00,1.17179,1.17195,1.17179,1.17193,107299999.0
2005-11-23 22:02:00,1.17194,1.172,1.17186,1.17186,453300003.0
2005-11-23 22:03:00,1.17188,1.17212,1.17188,1.17193,221100004.0
2005-11-23 22:04:00,1.17203,1.17203,1.17188,1.17197,123600001.0
2005-11-23 22:05:00,1.17198,1.17203,1.17194,1.17194,111800001.0
2005-11-23 22:06:00,1.17195,1.17203,1.17188,1.17192,181499999.0
2005-11-23 22:07:00,1.17199,1.17199,1.17192,1.17198,111499999.0
2005-11-23 22:08:00,1.17193,1.17203,1.17193,1.17203,120600002.0
2005-11-23 22:09:00,1.17192,1.17204,1.17187,1.17204,144700001.0
2005-11-23 22:10:00,1.17205,1.17205,1.172,1.172,95000001.0
2005-11-23 22:11:00,1.172,1.172,1.172,1.172,71400001.0
2005-11-23 22:12:00,1.17201,1.17209,1.17201,1.17202,102300002.0
2005-11-23 22:13:00,1.172,1.17205,1.172,1.172,13800000.0
2005-11-23 22:14:00,1.17206,1.17212,1.17203,1.17211,116800000.0
2005-11-23 22:15:00,1.17215,1.17215,1.17203,1.17213,188000000.0
2005-11-23 22:16:00,1.17213,1.17213,1.17198,1.17205,116100000.0
2005-11-23 22:17:00,1.172,1.172,1.17189,1.17197,115700000.0
2005-11-23 22:18:00,1.172,1.1721,1.172,1.17201,113800000.0
2005-11-23 22:19:00,1.172,1.17218,1.172,1.17205,38600000.0
2005-11-23 22:20:00,1.17203,1.17223,1.17203,1.17223,26400000.0
2005-11-23 22:21:00,1.17225,1.17231,1.17209,1.17224,248100000.0
2005-11-23 22:22:00,1.17223,1.17229,1.17218,1.17218,92200002.0
2005-11-23 22:23:00,1.17222,1.17233,1.17222,1.17222,138400001.0
2005-11-23 22:24:00,1.17219,1.1723,1.17216,1.17218,202600000.0
2005-11-23 22:25:00,1.17211,1.17211,1.17187,1.17187,69500001.0
2005-11-23 22:26:00,1.1719,1.17195,1.1719,1.17195,17500000.0
2005-11-23 22:27:00,1.17194,1.17227,1.17194,1.17226,350800001.0
2005-11-23 22:28:00,1.17229,1.17242,1.17229,1.17232,60000000.0
2005-11-23 22:29:00,1.1723,1.17235,1.17225,1.17225,213200001.0
2005-11-23 22:30:00,1.17217,1.17217,1.17203,1.17206,70500000.0
2005-11-23 22:31:00,1.1721,1.1721,1.17205,1.17205,41499999.0
2005-11-23 22:32:00,1.17205,1.1721,1.172,1.17203,146300000.0
2005-11-23 22:33:00,1.17204,1.17207,1.17198,1.17207,158399997.0
2005-11-23 22:34:00,1.17203,1.17212,1.17192,1.17193,408600004.0
2005-11-23 22:35:00,1.17195,1.17195,1.1719,1.1719,108100001.0
2005-11-23 22:36:00,1.1719,1.1719,1.17185,1.17185,83000000.0
2005-11-23 22:37:00,1.17185,1.1719,1.1718,1.1718,117900000.0
2005-11-23 22:38:00,1.17185,1.17195,1.17185,1.1719,78200000.0
2005-11-23 22:39:00,1.17195,1.17195,1.17185,1.17185,220000000.0
2005-11-23 22:40:00,1.17199,1.17199,1.17194,1.17194,96300001.0
2005-11-23 22:41:00,1.17195,1.17195,1.1719,1.1719,63199998.0
2005-11-23 22:42:00,1.17193,1.17193,1.17187,1.17187,44700001.0
2005-11-23 22:43:00,1.17185,1.17195,1.1718,1.1719,343700003.0
2005-11-23 22:44:00,1.17193,1.17204,1.17191,1.17193,216199996.0
2005-11-23 22:45:00,1.17195,1.172,1.17195,1.172,6600000.0
2005-11-23 22:46:00,1.172,1.172,1.17181,1.17197,80899998.0
2005-11-23 22:47:00,1.17195,1.17195,1.1719,1.1719,79000000.0
2005-11-23 22:48:00,1.172,1.172,1.17195,1.17195,129699998.0
2005-11-23 22:49:00,1.172,1.172,1.17195,1.17195,39600000.0
2005-11-23 22:50:00,1.17205,1.1722,1.17205,1.17214,110600001.0
2005-11-23 22:51:00,1.17221,1.17221,1.17206,1.17206,82600001.0
2005-11-23 22:52:00,1.172,1.17215,1.172,1.17208,124000000.0
2005-11-23 22:53:00,1.17215,1.17225,1.1721,1.17215,114000003.0
2005-11-23 22:54:00,1.17212,1.17212,1.17187,1.17187,119000002.0
2005-11-23 22:55:00,1.17195,1.17216,1.17195,1.17212,248599997.0
2005-11-23 22:56:00,1.17212,1.17212,1.17202,1.17202,50100000.0
2005-11-23 22:57:00,1.17184,1.17186,1.1715,1.1715,132500000.0
2005-11-23 22:58:00,1.17146,1.17146,1.17123,1.17139,172599999.0
2005-11-23 22:59:00,1.17132,1.17144,1.17123,1.17127,166099999.0
2005-11-23 23:00:00,1.1712,1.17125,1.1712,1.17125,32200000.0
2005-11-23 23:01:00,1.17155,1.17168,1.17155,1.17168,52500001.0
2005-11-23 23:02:00,1.17168,1.17183,1.17159,1.17183,142999997.0
2005-11-23 23:03:00,1.17191,1.17191,1.17184,1.17184,62299999.0
2005-11-23 23:04:00,1.17185,1.17196,1.1718,1.1718,130100002.0
2005-11-23 23:05:00,1.1718,1.1718,1.17172,1.17175,80599999.0
2005-11-23 23:06:00,1.17182,1.17189,1.17173,1.17189,132300003.0
2005-11-23 23:07:00,1.1719,1.17205,1.17184,1.17205,89300001.0
2005-11-23 23:08:00,1.17203,1.17203,1.17187,1.17191,78499999.0
2005-11-23 23:09:00,1.1719,1.17195,1.17182,1.17195,81999998.0
2005-11-23 23:10:00,1.17192,1.17192,1.17185,1.17185,32700001.0
2005-11-23 23:11:00,1.17181,1.17192,1.17181,1.17191,26399999.0
2005-11-23 23:12:00,1.1718,1.17185,1.17175,1.17182,127700004.0
2005-11-23 23:13:00,1.17179,1.17197,1.17175,1.17197,70700001.0
2005-11-23 23:14:00,1.17182,1.17195,1.17181,1.17195,110800003.0
2005-11-23 23:15:00,1.17208,1.17208,1.17198,1.172,79000001.0
2005-11-23 23:16:00,1.17197,1.17197,1.17183,1.17183,128300002.0
2005-11-23 23:17:00,1.17175,1.17175,1.17145,1.17145,34200000.0
2005-11-23 23:18:00,1.17153,1.17163,1.17149,1.17149,138499999.0
2005-11-23 23:19:00,1.17151,1.17157,1.17151,1.17157,34300000.0
2005-11-23 23:20:00,1.17159,1.17161,1.17153,1.17156,134700000.0
2005-11-23 23:21:00,1.17154,1.17163,1.17149,1.17163,86500001.0
2005-11-23 23:22:00,1.17157,1.17165,1.17144,1.17152,91900001.0
2005-11-23 23:23:00,1.17152,1.17162,1.17152,1.17152,43200000.0
2005-11-23 23:24:00,1.17159,1.17166,1.17156,1.17156,74600000.0
2005-11-23 23:25:00,1.17172,1.17184,1.17166,1.17174,111800000.0
2005-11-23 23:26:00,1.17177,1.17198,1.17177,1.17182,62000001.0
2005-11-23 23:27:00,1.17182,1.17191,1.17181,1.1719,161900001.0
2005-11-23 23:28:00,1.17192,1.17195,1.17185,1.17187,89700001.0
2005-11-23 23:29:00,1.17199,1.17199,1.17199,1.17199,5200000.0
2005-11-23 23:30:00,1.17197,1.17208,1.17194,1.17201,120100002.0
2005-11-23 23:31:00,1.172,1.172,1.172,1.172,31000000.0
2005-11-23 23:32:00,1.17201,1.17201,1.17191,1.17191,117700001.0
2005-11-23 23:33:00,1.17187,1.17195,1.17187,1.17195,47300000.0
2005-11-23 23:34:00,1.17192,1.17201,1.1719,1.17197,92399999.0
2005-11-23 23:35:00,1.1718,1.17192,1.1718,1.1719,161800001.0
2005-11-23 23:36:00,1.17181,1.17184,1.17181,1.17184,4800000.0
2005-11-23 23:37:00,1.17175,1.1718,1.17175,1.1718,46700001.0
2005-11-23 23:38:00,1.17176,1.17177,1.17161,1.17172,158100001.0
2005-11-23 23:39:00,1.17167,1.1717,1.17167,1.1717,34000000.0
2005-11-23 23:40:00,1.17171,1.17172,1.17171,1.17172,17300000.0
2005-11-23 23:41:00,1.17183,1.17197,1.17183,1.17185,30300000.0
2005-11-23 23:42:00,1.17185,1.17185,1.17167,1.17179,55200000.0
2005-11-23 23:43:00,1.1718,1.17185,1.1718,1.1718,81100000.0
2005-11-23 23:44:00,1.1718,1.17185,1.17175,1.17178,128699999.0
2005-11-23 23:45:00,1.17188,1.17188,1.17175,1.1718,87699998.0
2005-11-23 23:46:00,1.17169,1.17188,1.17148,1.17188,59900000.0
2005-11-23 23:47:00,1.1719,1.1719,1.17162,1.17178,54300000.0
2005-11-23 23:48:00,1.17187,1.17203,1.17187,1.17189,111700001.0
2005-11-23 23:49:00,1.17186,1.17194,1.17177,1.17177,127600000.0
2005-11-23 23:50:00,1.17176,1.17179,1.17176,1.17179,18300001.0
2005-11-23 23:51:00,1.1717,1.17175,1.17163,1.17163,145700001.0
2005-11-23 23:52:00,1.17163,1.17174,1.17163,1.17172,92999997.0
2005-11-23 23:53:00,1.17178,1.17185,1.17175,1.1718,166500001.0
2005-11-23 23:54:00,1.17178,1.17178,1.17172,1.17172,47300000.0
2005-11-23 23:55:00,1.17165,1.17175,1.17165,1.17172,117700000.0
2005-11-23 23:56:00,1.17154,1.17166,1.17154,1.17157,125499998.0
2005-11-23 23:57:00,1.17162,1.17168,1.17162,1.17168,55200001.0
2005-11-23 23:58:00,1.17175,1.17185,1.17169,1.17176,56600002.0
2005-11-23 23:59:00,1.17162,1.17162,1.17161,1.17161,61000000.0
2005-11-24 00:00:00,1.17165,1.17165,1.1716,1.1716,49099998.0
2005-11-24 00:01:00,1.1717,1.17191,1.17155,1.17184,138299999.0
2005-11-24 00:02:00,1.17172,1.17172,1.17144,1.17154,73399999.0
2005-11-24 00:03:00,1.17157,1.17169,1.17127,1.17152,165599999.0
2005-11-24 00:04:00,1.17144,1.17158,1.17124,1.17134,74000000.0
2005-11-24 00:05:00,1.1713,1.17163,1.1713,1.17163,64699998.0
2005-11-24 00:06:00,1.17165,1.17176,1.17154,1.17159,180599998.0
2005-11-24 00:07:00,1.17167,1.1719,1.17156,1.17182,161699999.0
2005-11-24 00:08:00,1.17175,1.17211,1.17169,1.17211,81500000.0
2005-11-24 00:09:00,1.172,1.172,1.17159,1.17177,154300003.0
2005-11-24 00:10:00,1.17168,1.17202,1.17167,1.17182,102099999.0
2005-11-24 00:11:00,1.17173,1.17199,1.17161,1.17196,56099999.0
2005-11-24 00:12:00,1.17192,1.17195,1.17169,1.17184,121500002.0
2005-11-24 00:13:00,1.17186,1.17199,1.17177,1.17199,106199997.0
2005-11-24 00:14:00,1.17195,1.17196,1.17172,1.1718,129690000.0
2005-11-24 00:15:00,1.17196,1.17196,1.17175,1.17185,122699999.0
2005-11-24 00:16:00,1.17173,1.17189,1.17173,1.1718,108499998.0
2005-11-24 00:17:00,1.17186,1.17186,1.17178,1.17179,73599998.0
2005-11-24 00:18:00,1.17185,1.17201,1.17167,1.17185,109800001.0
2005-11-24 00:19:00,1.17173,1.17195,1.17164,1.17188,194500001.0
2005-11-24 00:20:00,1.17195,1.172,1.1718,1.17187,116300001.0
2005-11-24 00:21:00,1.17202,1.17204,1.17177,1.17192,48900000.0
2005-11-24 00:22:00,1.17197,1.17197,1.17175,1.17184,157399996.0
2005-11-24 00:23:00,1.17168,1.17183,1.17151,1.17183,159300001.0
2005-11-24 00:24:00,1.17187,1.17187,1.17153,1.17156,164600000.0
2005-11-24 00:25:00,1.17179,1.1718,1.17144,1.17169,49400001.0
2005-11-24 00:26:00,1.17179,1.17197,1.17173,1.1719,142000001.0
2005-11-24 00:27:00,1.17185,1.17185,1.1715,1.17152,73399999.0
2005-11-24 00:28:00,1.17167,1.1718,1.17157,1.17176,75200002.0
2005-11-24 00:29:00,1.17174,1.17174,1.17154,1.17155,139399998.0
2005-11-24 00:30:00,1.17158,1.17168,1.17151,1.17151,49099999.0
2005-11-24 00:31:00,1.17154,1.17178,1.17154,1.17167,197700003.0
2005-11-24 00:32:00,1.17168,1.17204,1.17167,1.17175,103299998.0
2005-11-24 00:33:00,1.17202,1.17202,1.17181,1.17194,95199998.0
2005-11-24 00:34:00,1.17197,1.172,1.17182,1.17182,111600002.0
2005-11-24 00:35:00,1.17173,1.17177,1.17156,1.17169,120899999.0
2005-11-24 00:36:00,1.17173,1.17188,1.1717,1.17179,111200002.0
2005-11-24 00:37:00,1.17199,1.17201,1.17163,1.17177,196700001.0
2005-11-24 00:38:00,1.17159,1.17168,1.17147,1.17168,8800000.0
2005-11-24 00:39:00,1.17185,1.17193,1.17165,1.17165,73900000.0
2005-11-24 00:40:00,1.17179,1.17184,1.17161,1.17168,140200000.0
2005-11-24 00:41:00,1.17175,1.17193,1.17163,1.17193,172700005.0
2005-11-24 00:42:00,1.17176,1.17196,1.17168,1.17191,247500004.0
2005-11-24 00:43:00,1.17157,1.1718,1.17157,1.1718,148499999.0
2005-11-24 00:44:00,1.1718,1.17183,1.17175,1.1718,112600001.0
2005-11-24 00:45:00,1.17178,1.17179,1.17169,1.17179,86099999.0
2005-11-24 00:46:00,1.17185,1.17185,1.17185,1.17185,33000000.0
2005-11-24 00:47:00,1.1718,1.17185,1.17172,1.1718,182299996.0
2005-11-24 00:48:00,1.1718,1.17185,1.17175,1.17185,71000002.0
2005-11-24 00:49:00,1.17183,1.17185,1.17175,1.17175,52600000.0
2005-11-24 00:50:00,1.17188,1.17198,1.17188,1.17197,140899998.0
2005-11-24 00:51:00,1.172,1.17205,1.17192,1.172,68700000.0
2005-11-24 00:52:00,1.17195,1.17195,1.17178,1.17178,59300000.0
2005-11-24 00:53:00,1.17175,1.1718,1.17175,1.1718,40799999.0
2005-11-24 00:54:00,1.17185,1.17185,1.17175,1.17185,96100000.0
2005-11-24 00:55:00,1.1718,1.17185,1.17175,1.17175,106699998.0
2005-11-24 00:56:00,1.17177,1.17178,1.1717,1.1717,134600001.0
2005-11-24 00:57:00,1.1717,1.17175,1.17163,1.17172,65699999.0
2005-11-24 00:58:00,1.17171,1.17185,1.17161,1.17185,157699995.0
2005-11-24 00:59:00,1.1719,1.17195,1.1719,1.1719,37100001.0
2005-11-24 01:00:00,1.1719,1.17198,1.1719,1.17198,67900002.0
2005-11-24 01:01:00,1.17195,1.17195,1.17185,1.1719,111300000.0
2005-11-24 01:02:00,1.1719,1.17195,1.17185,1.1719,65000000.0
2005-11-24 01:03:00,1.17195,1.17195,1.17183,1.17195,53900001.0
2005-11-24 01:04:00,1.1719,1.17195,1.17185,1.1719,94999998.0
2005-11-24 01:05:00,1.17189,1.17189,1.17161,1.17163,89900000.0
2005-11-24 01:06:00,1.17155,1.17155,1.17155,1.17155,34299999.0
2005-11-24 01:07:00,1.1716,1.1716,1.1716,1.1716,1600000.0
2005-11-24 01:08:00,1.1716,1.17165,1.17155,1.17165,113399999.0
2005-11-24 01:09:00,1.17165,1.17165,1.17165,1.17165,10300000.0
2005-11-24 01:10:00,1.17162,1.17171,1.17152,1.17152,63800000.0
2005-11-24 01:11:00,1.17164,1.17184,1.17164,1.17173,120400001.0
2005-11-24 01:12:00,1.1718,1.17185,1.17175,1.17175,76600000.0
2005-11-24 01:13:00,1.1717,1.1717,1.1717,1.1717,26299999.0
2005-11-24 01:14:00,1.17172,1.17178,1.17172,1.17178,14600000.0
2005-11-24 01:15:00,1.17185,1.17185,1.17169,1.17169,81099998.0
2005-11-24 01:16:00,1.17168,1.1717,1.17162,1.17165,103400001.0
2005-11-24 01:17:00,1.1717,1.1717,1.17165,1.1717,47899999.0
2005-11-24 01:18:00,1.17167,1.17176,1.17165,1.1717,147100001.0
2005-11-24 01:19:00,1.1716,1.1716,1.1716,1.1716,9600000.0
2005-11-24 01:20:00,1.17154,1.17168,1.17154,1.17168,82699999.0
2005-11-24 01:21:00,1.17168,1.1717,1.17165,1.17165,53100000.0
2005-11-24 01:22:00,1.1717,1.1717,1.1717,1.1717,22100000.0
2005-11-24 01:23:00,1.1717,1.17172,1.1717,1.17172,30500000.0
2005-11-24 01:24:00,1.17174,1.17174,1.17168,1.17168,5800000.0
2005-11-24 01:25:00,1.17176,1.17176,1.17162,1.17167,21700000.0
2005-11-24 01:26:00,1.1716,1.1716,1.1716,1.1716,5600000.0
2005-11-24 01:27:00,1.1716,1.1716,1.17152,1.17155,71700001.0
2005-11-24 01:28:00,1.17165,1.17165,1.17158,1.17158,27199999.0
2005-11-24 01:29:00,1.17165,1.17165,1.17152,1.1716,97200000.0
2005-11-24 01:30:00,1.17156,1.17161,1.17156,1.17161,47800000.0
2005-11-24 01:31:00,1.1717,1.1717,1.17165,1.1717,36400000.0
2005-11-24 01:32:00,1.1717,1.17175,1.1717,1.17175,12400000.0
2005-11-24 01:33:00,1.1717,1.1717,1.17168,1.17168,24600000.0
2005-11-24 01:34:00,1.17177,1.17178,1.17177,1.17178,43900001.0
2005-11-24 01:35:00,1.17191,1.17191,1.17184,1.17184,13600000.0
2005-11-24 01:36:00,1.17185,1.17185,1.17175,1.1718,54700002.0
2005-11-24 01:37:00,1.17169,1.17173,1.17169,1.17173,6100000.0
2005-11-24 01:38:00,1.17167,1.1719,1.17167,1.17188,143500000.0
2005-11-24 01:39:00,1.17188,1.17195,1.17188,1.17195,38299999.0
2005-11-24 01:40:00,1.1718,1.17193,1.1718,1.17193,8000000.0
2005-11-24 01:41:00,1.17197,1.17201,1.17189,1.17192,115200001.0
2005-11-24 01:42:00,1.17192,1.17196,1.17192,1.17196,28700001.0
2005-11-24 01:43:00,1.17198,1.17212,1.17187,1.17212,74400001.0
2005-11-24 01:44:00,1.17207,1.1721,1.17205,1.1721,156199997.0
2005-11-24 01:45:00,1.1721,1.1721,1.1721,1.1721,8800000.0
2005-11-24 01:46:00,1.17205,1.17215,1.17205,1.1721,47900001.0
2005-11-24 01:47:00,1.17213,1.17213,1.17213,1.17213,12100000.0
2005-11-24 01:48:00,1.17215,1.17215,1.17207,1.1721,47100000.0
2005-11-24 01:49:00,1.17209,1.17209,1.17185,1.17185,55400000.0
2005-11-24 01:50:00,1.17177,1.17185,1.17177,1.17185,21300000.0
2005-11-24 01:51:00,1.17182,1.17182,1.17175,1.17175,1600000.0
2005-11-24 01:52:00,1.1718,1.17185,1.17175,1.17185,128800000.0
2005-11-24 01:53:00,1.17173,1.17173,1.17158,1.17162,121400000.0
2005-11-24 01:54:00,1.17169,1.17169,1.17161,1.17163,57700000.0
2005-11-24 01:55:00,1.17148,1.17159,1.17148,1.17158,56599999.0
2005-11-24 01:56:00,1.1715,1.1715,1.1715,1.1715,17600000.0
2005-11-24 01:57:00,1.17158,1.17165,1.17151,1.17155,57400000.0
2005-11-24 01:58:00,1.1716,1.1716,1.17152,1.17152,44700001.0
2005-11-24 01:59:00,1.17155,1.1716,1.17155,1.1716,70799999.0
2005-11-24 02:00:00,1.17153,1.1716,1.17152,1.17152,181500003.0
2005-11-24 02:01:00,1.17163,1.17163,1.17163,1.17163,44900002.0
2005-11-24 02:02:00,1.1716,1.1716,1.1716,1.1716,39200000.0
2005-11-24 02:03:00,1.17158,1.17165,1.1715,1.17162,128999999.0
2005-11-24 02:04:00,1.1716,1.1716,1.17157,1.17157,47800000.0
2005-11-24 02:05:00,1.17165,1.17165,1.17152,1.1716,100899999.0
2005-11-24 02:06:00,1.1715,1.17163,1.1715,1.17163,89799998.0
2005-11-24 02:07:00,1.17165,1.17165,1.17152,1.17155,25400000.0
2005-11-24 02:08:00,1.1716,1.1716,1.17155,1.17155,78799998.0
2005-11-24 02:09:00,1.1716,1.1716,1.17155,1.17155,15200000.0
2005-11-24 02:10:00,1.17158,1.17168,1.17158,1.1716,131099999.0
2005-11-24 02:11:00,1.1716,1.1716,1.17155,1.1716,103400000.0
2005-11-24 02:12:00,1.17158,1.17158,1.17158,1.17158,800000.0
2005-11-24 02:13:00,1.1716,1.1716,1.1716,1.1716,22299999.0
2005-11-24 02:14:00,1.17163,1.17167,1.17163,1.17167,51799999.0
2005-11-24 02:15:00,1.17175,1.17175,1.17165,1.17175,80900000.0
2005-11-24 02:16:00,1.1717,1.1717,1.1717,1.1717,33200000.0
2005-11-24 02:17:00,1.17172,1.17172,1.17161,1.17168,135900000.0
2005-11-24 02:18:00,1.1717,1.1718,1.17168,1.17171,69099999.0
2005-11-24 02:19:00,1.17162,1.17172,1.1716,1.1717,139400000.0
2005-11-24 02:20:00,1.17165,1.17178,1.17165,1.17175,76300001.0
2005-11-24 02:21:00,1.17161,1.17164,1.17161,1.17164,11200000.0
2005-11-24 02:22:00,1.1716,1.1716,1.17153,1.17158,30000000.0
2005-11-24 02:23:00,1.17148,1.17155,1.1714,1.17155,56200000.0
2005-11-24 02:24:00,1.17153,1.17153,1.17152,1.17153,38200000.0
2005-11-24 02:25:00,1.17154,1.17155,1.17149,1.17155,75100000.0
2005-11-24 02:26:00,1.17146,1.17146,1.17139,1.17139,23500000.0
2005-11-24 02:27:00,1.17129,1.17129,1.17121,1.17121,54200000.0
2005-11-24 02:28:00,1.1711,1.1711,1.1711,1.1711,800000.0
2005-11-24 02:29:00,1.17107,1.1712,1.17104,1.17117,59799999.0
2005-11-24 02:30:00,1.17122,1.17122,1.1712,1.1712,72400000.0
2005-11-24 02:31:00,1.17123,1.17134,1.17123,1.17128,126700000.0
2005-11-24 02:32:00,1.17135,1.17135,1.1713,1.1713,41799999.0
2005-11-24 02:33:00,1.17135,1.17135,1.1713,1.1713,86699999.0
2005-11-24 02:34:00,1.17128,1.1713,1.17125,1.1713,96899999.0
2005-11-24 02:35:00,1.17135,1.17135,1.17125,1.17125,41600000.0
2005-11-24 02:36:00,1.17132,1.17138,1.17132,1.17138,69599998.0
2005-11-24 02:37:00,1.17145,1.17145,1.17135,1.17135,8000000.0
2005-11-24 02:38:00,1.17135,1.1714,1.17135,1.1714,154800000.0
2005-11-24 02:39:00,1.17139,1.17139,1.1713,1.17137,6400000.0
2005-11-24 02:40:00,1.17127,1.17131,1.17127,1.17131,12000000.0
2005-11-24 02:41:00,1.1714,1.1714,1.17135,1.17135,11400000.0
2005-11-24 02:42:00,1.1714,1.17145,1.1714,1.17145,9400000.0
2005-11-24 02:43:00,1.17145,1.17145,1.1714,1.1714,54500000.0
2005-11-24 02:44:00,1.17135,1.1714,1.17135,1.1714,10400000.0
2005-11-24 02:45:00,1.17135,1.17135,1.17135,1.17135,34900002.0
2005-11-24 02:46:00,1.17135,1.17135,1.17135,1.17135,16799999.0
2005-11-24 02:47:00,1.17138,1.17138,1.17135,1.17135,12800000.0
2005-11-24 02:48:00,1.1714,1.1714,1.17126,1.1713,124200004.0
2005-11-24 02:49:00,1.17139,1.17139,1.17136,1.17136,66500002.0
2005-11-24 02:50:00,1.17132,1.17132,1.17113,1.17121,107099999.0
2005-11-24 02:51:00,1.17121,1.17138,1.17121,1.17132,23200000.0
2005-11-24 02:52:00,1.17136,1.17136,1.17129,1.17129,38800002.0
2005-11-24 02:53:00,1.1712,1.17135,1.1712,1.17133,91700001.0
2005-11-24 02:54:00,1.17127,1.17129,1.17124,1.17127,91100000.0
2005-11-24 02:55:00,1.17135,1.17135,1.17128,1.17128,44300002.0
2005-11-24 02:56:00,1.17135,1.17135,1.1713,1.1713,9400000.0
2005-11-24 02:57:00,1.1713,1.1713,1.17125,1.17125,13500000.0
2005-11-24 02:58:00,1.17126,1.17126,1.17119,1.17119,33200000.0
2005-11-24 02:59:00,1.17127,1.17132,1.17117,1.17127,77000001.0
2005-11-24 03:00:00,1.1712,1.17125,1.1711,1.17125,29600001.0
2005-11-24 03:01:00,1.1712,1.1712,1.1712,1.1712,13000000.0
2005-11-24 03:02:00,1.17123,1.17133,1.17114,1.17133,133200000.0
2005-11-24 03:03:00,1.17134,1.17139,1.17125,1.17139,16000000.0
2005-11-24 03:04:00,1.17145,1.17145,1.17133,1.17133,108199998.0
2005-11-24 03:05:00,1.17135,1.17145,1.17135,1.17135,54300001.0
2005-11-24 03:06:00,1.17135,1.1714,1.17135,1.1714,12000000.0
2005-11-24 03:07:00,1.17138,1.17138,1.17138,1.17138,6400000.0
2005-11-24 03:08:00,1.1714,1.1714,1.17135,1.17135,55300000.0
2005-11-24 03:09:00,1.1714,1.17145,1.17135,1.1714,84500001.0
2005-11-24 03:10:00,1.17137,1.17137,1.17137,1.17137,800000.0
2005-11-24 03:11:00,1.17148,1.17148,1.17142,1.17142,8800000.0
2005-11-24 03:12:00,1.1715,1.17155,1.1715,1.17152,22400001.0
2005-11-24 03:13:00,1.17157,1.17157,1.17142,1.17145,63600001.0
2005-11-24 03:14:00,1.1715,1.17155,1.17145,1.17145,82000000.0
2005-11-24 03:15:00,1.1714,1.1714,1.17127,1.17127,18300000.0
2005-11-24 03:16:00,1.1713,1.17138,1.1713,1.17138,50500000.0
2005-11-24 03:17:00,1.17132,1.17135,1.17125,1.17125,68200000.0
2005-11-24 03:18:00,1.17122,1.17135,1.17122,1.17133,56499999.0
2005-11-24 03:19:00,1.17125,1.1713,1.17125,1.1713,31900000.0
2005-11-24 03:20:00,1.17143,1.17143,1.17142,1.17142,7300000.0
2005-11-24 03:21:00,1.1715,1.17152,1.1714,1.17152,86299997.0
2005-11-24 03:22:00,1.1715,1.1715,1.17142,1.1715,56600001.0
2005-11-24 03:23:00,1.17143,1.17157,1.17143,1.1715,61499999.0
2005-11-24 03:24:00,1.17142,1.17149,1.17139,1.17144,52700000.0
2005-11-24 03:25:00,1.1715,1.17155,1.17145,1.17153,95100001.0
2005-11-24 03:26:00,1.1715,1.17151,1.1714,1.17148,79600000.0
2005-11-24 03:27:00,1.17148,1.1715,1.17148,1.1715,35199999.0
2005-11-24 03:28:00,1.17152,1.17155,1.17144,1.17144,31900000.0
2005-11-24 03:29:00,1.17143,1.17147,1.17136,1.17142,177700001.0
2005-11-24 03:30:00,1.1715,1.17158,1.17145,1.17145,131990002.0
2005-11-24 03:31:00,1.17145,1.1715,1.1714,1.1715,95200000.0
2005-11-24 03:32:00,1.17154,1.17156,1.17154,1.17156,26300000.0
2005-11-24 03:33:00,1.1715,1.17162,1.1715,1.17162,55000000.0
2005-11-24 03:34:00,1.17158,1.17165,1.17158,1.17165,19900000.0
2005-11-24 03:35:00,1.17155,1.1716,1.17155,1.1716,83400003.0
2005-11-24 03:36:00,1.17152,1.17165,1.17152,1.17165,50600002.0
2005-11-24 03:37:00,1.1716,1.1716,1.1716,1.1716,1800000.0
2005-11-24 03:38:00,1.17155,1.17165,1.17155,1.17165,5600000.0
2005-11-24 03:39:00,1.1716,1.17165,1.17158,1.1716,40100000.0
2005-11-24 03:40:00,1.17155,1.17165,1.17155,1.1716,133300002.0
2005-11-24 03:41:00,1.17165,1.17176,1.17165,1.17175,110800000.0
2005-11-24 03:42:00,1.17169,1.17176,1.17169,1.17176,3200000.0
2005-11-24 03:43:00,1.1718,1.1718,1.17163,1.17163,79400001.0
2005-11-24 03:44:00,1.17166,1.17166,1.17156,1.17156,31099999.0
2005-11-24 03:45:00,1.17153,1.17153,1.17137,1.17142,112299998.0
2005-11-24 03:46:00,1.17157,1.17166,1.17157,1.17166,21200000.0
2005-11-24 03:47:00,1.17173,1.17173,1.17165,1.1717,119000000.0
2005-11-24 03:48:00,1.17161,1.17161,1.17147,1.17147,45399999.0
2005-11-24 03:49:00,1.1715,1.17153,1.17145,1.17145,108400004.0
2005-11-24 03:50:00,1.17145,1.17152,1.17139,1.17149,105699998.0
2005-11-24 03:51:00,1.1715,1.1715,1.1715,1.1715,3200000.0
2005-11-24 03:52:00,1.17145,1.17145,1.17145,1.17145,37700001.0
2005-11-24 03:53:00,1.17162,1.17172,1.1716,1.1716,113599997.0
2005-11-24 03:54:00,1.17155,1.17163,1.1715,1.17153,109500002.0
2005-11-24 03:55:00,1.1715,1.1715,1.1715,1.1715,41699999.0
2005-11-24 03:56:00,1.17142,1.17155,1.17142,1.17145,101799998.0
2005-11-24 03:57:00,1.1715,1.1715,1.1715,1.1715,800000.0
2005-11-24 03:58:00,1.1714,1.17155,1.1714,1.17155,31800001.0
2005-11-24 03:59:00,1.17155,1.17155,1.17155,1.17155,16700001.0
2005-11-24 04:00:00,1.17148,1.17157,1.17148,1.17157,11200000.0
2005-11-24 04:01:00,1.17155,1.17155,1.17142,1.17142,81400002.0
2005-11-24 04:02:00,1.17155,1.17155,1.17155,1.17155,32000000.0
2005-11-24 04:03:00,1.17152,1.17178,1.17152,1.17172,52299999.0
2005-11-24 04:04:00,1.17178,1.17178,1.17172,1.17172,9000000.0
2005-11-24 04:05:00,1.1718,1.1718,1.1718,1.1718,7000000.0
2005-11-24 04:06:00,1.17182,1.17182,1.17172,1.1718,28400001.0
2005-11-24 04:07:00,1.1718,1.17185,1.17175,1.17185,57100001.0
2005-11-24 04:08:00,1.17175,1.1718,1.17175,1.1718,24200000.0
2005-11-24 04:09:00,1.17182,1.17185,1.1718,1.17183,64800001.0
2005-11-24 04:10:00,1.1718,1.1718,1.1717,1.1718,157199999.0
2005-11-24 04:11:00,1.17171,1.17174,1.17171,1.17174,8000000.0
2005-11-24 04:12:00,1.17172,1.17175,1.17165,1.1717,147400003.0
2005-11-24 04:13:00,1.17175,1.17175,1.1717,1.1717,74900000.0
2005-11-24 04:14:00,1.1717,1.17175,1.17165,1.17165,90900002.0
2005-11-24 04:15:00,1.17165,1.17165,1.17165,1.17165,4800000.0
2005-11-24 04:16:00,1.17169,1.17176,1.17169,1.17176,44600000.0
2005-11-24 04:17:00,1.1717,1.17178,1.1717,1.17178,29500001.0
2005-11-24 04:18:00,1.1718,1.17182,1.1718,1.17182,46700001.0
2005-11-24 04:19:00,1.17175,1.17185,1.1716,1.1716,78400001.0
2005-11-24 04:20:00,1.17185,1.17185,1.1718,1.1718,4800000.0
2005-11-24 04:21:00,1.17175,1.1718,1.1717,1.17178,36100000.0
2005-11-24 04:22:00,1.17157,1.17187,1.17149,1.17187,139200002.0
2005-11-24 04:23:00,1.17185,1.17185,1.17172,1.17182,74300000.0
2005-11-24 04:24:00,1.17175,1.17185,1.17175,1.17175,38200000.0
2005-11-24 04:25:00,1.1718,1.1718,1.1718,1.1718,51800002.0
2005-11-24 04:26:00,1.17175,1.17175,1.17175,1.17175,23899999.0
2005-11-24 04:27:00,1.1718,1.17188,1.1718,1.17188,1900000.0
2005-11-24 04:28:00,1.1717,1.1717,1.1717,1.1717,4000000.0
2005-11-24 04:29:00,1.1718,1.17182,1.1717,1.17175,78099999.0
2005-11-24 04:30:00,1.17175,1.17185,1.17175,1.17185,29500000.0
2005-11-24 04:31:00,1.17185,1.17185,1.17175,1.1718,71800001.0
2005-11-24 04:32:00,1.17173,1.1718,1.17172,1.17172,52900000.0
2005-11-24 04:33:00,1.17165,1.17173,1.17165,1.17173,52700001.0
2005-11-24 04:34:00,1.1718,1.17185,1.17175,1.1718,68000000.0
2005-11-24 04:35:00,1.17182,1.17182,1.1718,1.1718,12000000.0
2005-11-24 04:36:00,1.17177,1.17185,1.17177,1.17185,79400000.0
2005-11-24 04:37:00,1.1718,1.17182,1.1718,1.17182,60300000.0
2005-11-24 04:38:00,1.1718,1.17185,1.17177,1.1718,50200000.0
2005-11-24 04:39:00,1.17178,1.1718,1.17178,1.1718,46300000.0
2005-11-24 04:40:00,1.17181,1.17186,1.17181,1.17183,47200000.0
2005-11-24 04:41:00,1.1719,1.1719,1.17185,1.17185,62600000.0
2005-11-24 04:42:00,1.17193,1.17197,1.17193,1.17197,19700000.0
2005-11-24 04:43:00,1.172,1.17211,1.17194,1.17208,92700000.0
2005-11-24 04:44:00,1.17214,1.17216,1.17214,1.17216,14400000.0
2005-11-24 04:45:00,1.17215,1.17215,1.17215,1.17215,27600000.0
2005-11-24 04:46:00,1.17218,1.17218,1.17211,1.17218,148400000.0
2005-11-24 04:47:00,1.17215,1.17225,1.17215,1.17217,124700002.0
2005-11-24 04:48:00,1.1722,1.1722,1.17215,1.17215,14900000.0
2005-11-24 04:49:00,1.1722,1.1722,1.17212,1.17215,112499999.0
2005-11-24 04:50:00,1.17222,1.17249,1.17222,1.17241,94599999.0
2005-11-24 04:51:00,1.17255,1.17255,1.17245,1.1725,123900001.0
2005-11-24 04:52:00,1.17245,1.17245,1.17222,1.17222,63400001.0
2005-11-24 04:53:00,1.17218,1.17228,1.17218,1.17228,54200001.0
2005-11-24 04:54:00,1.17228,1.17236,1.17223,1.17236,88999999.0
2005-11-24 04:55:00,1.17234,1.17243,1.1723,1.17234,79400001.0
2005-11-24 04:56:00,1.17227,1.17237,1.17227,1.1723,102700002.0
2005-11-24 04:57:00,1.17235,1.17235,1.17225,1.1723,11000000.0
2005-11-24 04:58:00,1.1723,1.1724,1.17225,1.1724,21600000.0
2005-11-24 04:59:00,1.17237,1.1724,1.17233,1.17237,72800002.0
2005-11-24 05:00:00,1.1724,1.1724,1.1723,1.1723,34700000.0
2005-11-24 05:01:00,1.1724,1.1724,1.17235,1.1724,110499999.0
2005-11-24 05:02:00,1.1724,1.17248,1.17233,1.1724,75299999.0
2005-11-24 05:03:00,1.17242,1.17245,1.17242,1.17245,6400000.0
2005-11-24 05:04:00,1.17233,1.17241,1.17232,1.17232,61000000.0
2005-11-24 05:05:00,1.1723,1.1723,1.1723,1.1723,29600000.0
2005-11-24 05:06:00,1.1723,1.1723,1.1723,1.1723,1300000.0
2005-11-24 05:07:00,1.17241,1.17241,1.17231,1.1724,110500001.0
2005-11-24 05:08:00,1.1724,1.1724,1.1724,1.1724,800000.0
2005-11-24 05:09:00,1.1724,1.17245,1.17233,1.17233,87100000.0
2005-11-24 05:10:00,1.17236,1.17247,1.17236,1.17247,145899999.0
2005-11-24 05:11:00,1.17248,1.17248,1.17239,1.17239,24700000.0
2005-11-24 05:12:00,1.17245,1.17245,1.1724,1.1724,79299999.0
2005-11-24 05:13:00,1.17232,1.17243,1.17232,1.17238,56700000.0
2005-11-24 05:14:00,1.17242,1.17242,1.17235,1.1724,39500000.0
2005-11-24 05:15:00,1.17235,1.1724,1.17233,1.17233,48700001.0
2005-11-24 05:16:00,1.17245,1.17248,1.17235,1.17235,122100000.0
2005-11-24 05:17:00,1.17242,1.17249,1.17238,1.17243,93500001.0
2005-11-24 05:18:00,1.17248,1.17255,1.17248,1.1725,128700000.0
2005-11-24 05:19:00,1.17247,1.17247,1.17234,1.17234,43999999.0
2005-11-24 05:20:00,1.17248,1.17248,1.17235,1.1724,34200000.0
2005-11-24 05:21:00,1.1724,1.1724,1.1724,1.1724,36700000.0
2005-11-24 05:22:00,1.1724,1.1724,1.17235,1.1724,23299999.0
2005-11-24 05:23:00,1.17238,1.17245,1.17235,1.17238,65700000.0
2005-11-24 05:24:00,1.17245,1.17245,1.17245,1.17245,800000.0
2005-11-24 05:25:00,1.1724,1.1724,1.1724,1.1724,12100000.0
2005-11-24 05:26:00,1.1724,1.17245,1.17235,1.17235,27600000.0
2005-11-24 05:27:00,1.17235,1.1724,1.17235,1.1724,2400000.0
2005-11-24 05:28:00,1.1724,1.1724,1.1724,1.1724,4000000.0
2005-11-24 05:29:00,1.1724,1.1724,1.17235,1.17237,163800003.0
2005-11-24 05:30:00,1.17231,1.17245,1.17231,1.17242,91500002.0
2005-11-24 05:31:00,1.17248,1.17252,1.17237,1.17241,70700001.0
2005-11-24 05:32:00,1.17245,1.17245,1.17245,1.17245,5600000.0
2005-11-24 05:33:00,1.1724,1.1724,1.1724,1.1724,22000001.0
2005-11-24 05:34:00,1.17235,1.1724,1.17233,1.17233,102900004.0
2005-11-24 05:35:00,1.17233,1.17233,1.17225,1.17225,9600000.0
2005-11-24 05:36:00,1.1722,1.17225,1.1722,1.17225,11600000.0
2005-11-24 05:37:00,1.17215,1.1722,1.17215,1.1722,23000001.0
2005-11-24 05:38:00,1.1722,1.17225,1.1721,1.1721,25700000.0
2005-11-24 05:39:00,1.1722,1.17225,1.17215,1.17225,182600001.0
2005-11-24 05:40:00,1.17218,1.17225,1.17215,1.1722,48599999.0
2005-11-24 05:41:00,1.17223,1.17225,1.1722,1.17225,45100000.0
2005-11-24 05:42:00,1.17225,1.17225,1.1722,1.1722,44600001.0
2005-11-24 05:43:00,1.17212,1.17228,1.17212,1.17228,24700001.0
2005-11-24 05:44:00,1.17215,1.17225,1.17215,1.17218,87600003.0
2005-11-24 05:45:00,1.1721,1.17225,1.1721,1.17215,77000002.0
2005-11-24 05:46:00,1.1722,1.17225,1.1722,1.17225,28700001.0
2005-11-24 05:47:00,1.1722,1.17222,1.17212,1.1722,29000000.0
2005-11-24 05:48:00,1.17215,1.1722,1.17215,1.1722,17500001.0
2005-11-24 05:49:00,1.1722,1.17223,1.1722,1.17223,35100001.0
2005-11-24 05:50:00,1.17215,1.17223,1.17215,1.1722,76700000.0
2005-11-24 05:51:00,1.1721,1.17225,1.1721,1.17215,91200002.0
2005-11-24 05:52:00,1.17225,1.17225,1.17212,1.17212,190800000.0
2005-11-24 05:53:00,1.17218,1.17225,1.1721,1.17225,63799998.0
2005-11-24 05:54:00,1.17225,1.17225,1.1722,1.1722,8800000.0
2005-11-24 05:55:00,1.1722,1.17222,1.17215,1.17222,64100000.0
2005-11-24 05:56:00,1.17217,1.1722,1.17217,1.1722,44800000.0
2005-11-24 05:57:00,1.17215,1.1722,1.17215,1.1722,112900001.0
2005-11-24 05:58:00,1.1722,1.17225,1.17215,1.17215,127400002.0
2005-11-24 05:59:00,1.17215,1.17215,1.17215,1.17215,13500000.0
2005-11-24 06:00:00,1.17218,1.17218,1.17215,1.17218,30199999.0
2005-11-24 06:01:00,1.17222,1.17229,1.17214,1.17225,157400001.0
2005-11-24 06:02:00,1.17217,1.17236,1.17217,1.17232,99300002.0
2005-11-24 06:03:00,1.17235,1.17244,1.17225,1.17225,85400000.0
2005-11-24 06:04:00,1.17219,1.17227,1.17219,1.17225,97100000.0
2005-11-24 06:05:00,1.17235,1.17235,1.17223,1.17225,26400000.0
2005-11-24 06:06:00,1.17228,1.17228,1.1722,1.17223,66100000.0
2005-11-24 06:07:00,1.17232,1.17232,1.17219,1.17232,31200001.0
2005-11-24 06:08:00,1.1723,1.17235,1.17228,1.17232,94200001.0
2005-11-24 06:09:00,1.1723,1.1723,1.17225,1.17225,27100000.0
2005-11-24 06:10:00,1.17235,1.17235,1.17215,1.17223,71000000.0
2005-11-24 06:11:00,1.17216,1.17232,1.17216,1.17226,91599998.0
2005-11-24 06:12:00,1.17225,1.1723,1.1722,1.1722,71299999.0
2005-11-24 06:13:00,1.17225,1.1723,1.17225,1.1723,1400000.0
2005-11-24 06:14:00,1.17228,1.17228,1.17211,1.17213,62400000.0
2005-11-24 06:15:00,1.17213,1.17232,1.17213,1.17232,55900001.0
2005-11-24 06:16:00,1.1723,1.17235,1.17225,1.17233,79500001.0
2005-11-24 06:17:00,1.1723,1.17232,1.17217,1.17222,183400001.0
2005-11-24 06:18:00,1.17222,1.17227,1.17215,1.1722,177500003.0
2005-11-24 06:19:00,1.17225,1.17225,1.17217,1.1722,97600003.0
2005-11-24 06:20:00,1.17217,1.1722,1.17217,1.1722,67800001.0
2005-11-24 06:21:00,1.17215,1.1722,1.1721,1.1722,120600002.0
2005-11-24 06:22:00,1.17223,1.17223,1.17217,1.17223,72800001.0
2005-11-24 06:23:00,1.17215,1.1722,1.17215,1.1722,81200000.0
2005-11-24 06:24:00,1.1722,1.17223,1.17215,1.1722,89500000.0
2005-11-24 06:25:00,1.17215,1.17215,1.172,1.172,44700001.0
2005-11-24 06:26:00,1.17218,1.17227,1.17215,1.17215,52500000.0
2005-11-24 06:27:00,1.1722,1.1722,1.17215,1.17218,15100000.0
2005-11-24 06:28:00,1.17215,1.17225,1.1721,1.1721,65999998.0
2005-11-24 06:29:00,1.17215,1.17225,1.17215,1.1722,82800001.0
2005-11-24 06:30:00,1.17212,1.17217,1.17212,1.17215,119799999.0
2005-11-24 06:31:00,1.1722,1.17225,1.17215,1.17215,178300002.0
2005-11-24 06:32:00,1.17216,1.17216,1.17214,1.17214,4500000.0
2005-11-24 06:33:00,1.17214,1.17236,1.17214,1.17218,82900001.0
2005-11-24 06:34:00,1.17228,1.1723,1.17227,1.1723,66399998.0
2005-11-24 06:35:00,1.17225,1.17235,1.17225,1.17225,101399999.0
2005-11-24 06:36:00,1.17223,1.17223,1.17223,1.17223,500000.0
2005-11-24 06:37:00,1.1723,1.17232,1.17225,1.1723,119299999.0
2005-11-24 06:38:00,1.17238,1.17238,1.1723,1.1723,55000001.0
2005-11-24 06:39:00,1.17227,1.1723,1.17225,1.1723,104700000.0
2005-11-24 06:40:00,1.17233,1.17233,1.17219,1.17225,101200000.0
2005-11-24 06:41:00,1.1722,1.17223,1.17212,1.1722,108199999.0
2005-11-24 06:42:00,1.1722,1.17225,1.17212,1.1722,145300001.0
2005-11-24 06:43:00,1.17215,1.1722,1.17215,1.1722,84300001.0
2005-11-24 06:44:00,1.17212,1.17223,1.17212,1.17215,56000000.0
2005-11-24 06:45:00,1.1722,1.17225,1.17215,1.17215,33500000.0
2005-11-24 06:46:00,1.17225,1.17225,1.17215,1.17215,65900001.0
2005-11-24 06:47:00,1.17215,1.17225,1.17215,1.1722,104500001.0
2005-11-24 06:48:00,1.1722,1.17223,1.17215,1.17223,84800000.0
2005-11-24 06:49:00,1.17215,1.17215,1.17215,1.17215,18299999.0
2005-11-24 06:50:00,1.1722,1.17222,1.17215,1.1722,27900000.0
2005-11-24 06:51:00,1.17217,1.1722,1.1719,1.1722,93500002.0
2005-11-24 06:52:00,1.1722,1.17225,1.1721,1.17215,119700001.0
2005-11-24 06:53:00,1.17218,1.17218,1.17218,1.17218,37700001.0
2005-11-24 06:54:00,1.1722,1.1722,1.1722,1.1722,10400000.0
2005-11-24 06:55:00,1.17229,1.17237,1.17229,1.17237,78799999.0
2005-11-24 06:56:00,1.1724,1.17245,1.1724,1.1724,110800000.0
2005-11-24 06:57:00,1.1724,1.1724,1.17235,1.17235,4900000.0
2005-11-24 06:58:00,1.1724,1.1724,1.1724,1.1724,17900000.0
2005-11-24 06:59:00,1.1723,1.17245,1.1723,1.1724,246899997.0
2005-11-24 07:00:00,1.17235,1.1724,1.17235,1.17235,89699999.0
2005-11-24 07:01:00,1.17245,1.17245,1.17235,1.17235,95200002.0
2005-11-24 07:02:00,1.1724,1.1724,1.17233,1.17233,23500000.0
2005-11-24 07:03:00,1.17245,1.17245,1.17235,1.1724,104900002.0
2005-11-24 07:04:00,1.17235,1.1724,1.1723,1.1724,119100000.0
2005-11-24 07:05:00,1.17233,1.1724,1.17233,1.1724,42199999.0
2005-11-24 07:06:00,1.17245,1.17245,1.17235,1.1724,61199998.0
2005-11-24 07:07:00,1.1724,1.17243,1.17235,1.17235,15500000.0
2005-11-24 07:08:00,1.17235,1.17235,1.17235,1.17235,25500000.0
2005-11-24 07:09:00,1.17235,1.17245,1.17235,1.17235,139599997.0
2005-11-24 07:10:00,1.1724,1.17243,1.1724,1.17243,69200001.0
2005-11-24 07:11:00,1.1724,1.1724,1.1724,1.1724,15900000.0
2005-11-24 07:12:00,1.17235,1.17245,1.17235,1.17238,82399999.0
2005-11-24 07:13:00,1.1724,1.17245,1.17232,1.1724,109200000.0
2005-11-24 07:14:00,1.17235,1.1724,1.17235,1.17237,91000003.0
2005-11-24 07:15:00,1.17237,1.17243,1.17237,1.1724,44000000.0
2005-11-24 07:16:00,1.1724,1.17245,1.1723,1.17235,153100000.0
2005-11-24 07:17:00,1.17238,1.1724,1.17238,1.1724,22300000.0
2005-11-24 07:18:00,1.17235,1.1724,1.17235,1.1724,98299999.0
2005-11-24 07:19:00,1.17231,1.17234,1.17231,1.17234,14300000.0
2005-11-24 07:20:00,1.17221,1.17224,1.17221,1.17224,34300000.0
2005-11-24 07:21:00,1.17217,1.17225,1.17215,1.1722,69700001.0
2005-11-24 07:22:00,1.17215,1.1722,1.17215,1.1722,74799998.0
2005-11-24 07:23:00,1.17223,1.17227,1.17223,1.17227,38600000.0
2005-11-24 07:24:00,1.17233,1.17233,1.17225,1.17225,18400000.0
2005-11-24 07:25:00,1.1723,1.17235,1.17225,1.17225,30900000.0
2005-11-24 07:26:00,1.1723,1.17233,1.17225,1.17225,83200000.0
2005-11-24 07:27:00,1.1723,1.1723,1.17227,1.17227,33199999.0
2005-11-24 07:28:00,1.17225,1.17238,1.17225,1.1723,126600001.0
2005-11-24 07:29:00,1.17222,1.1723,1.17222,1.1723,40900001.0
2005-11-24 07:30:00,1.17225,1.17225,1.17225,1.17225,47300001.0
2005-11-24 07:31:00,1.1723,1.17235,1.17223,1.1723,131900002.0
2005-11-24 07:32:00,1.17235,1.17235,1.1723,1.1723,57399999.0
2005-11-24 07:33:00,1.17228,1.17228,1.1722,1.17222,79699997.0
2005-11-24 07:34:00,1.17215,1.1722,1.17215,1.1722,179900005.0
2005-11-24 07:35:00,1.17215,1.17225,1.17215,1.1722,79200002.0
2005-11-24 07:36:00,1.1722,1.17227,1.17209,1.17226,101800000.0
2005-11-24 07:37:00,1.1723,1.1723,1.1723,1.1723,32700001.0
2005-11-24 07:38:00,1.17235,1.17235,1.17225,1.1723,51600000.0
2005-11-24 07:39:00,1.17225,1.1723,1.17225,1.17227,115299998.0
2005-11-24 07:40:00,1.17223,1.17226,1.1722,1.17225,80300002.0
2005-11-24 07:41:00,1.17225,1.17225,1.17225,1.17225,45700000.0
2005-11-24 07:42:00,1.17227,1.17235,1.17225,1.17235,78099999.0
2005-11-24 07:43:00,1.17239,1.17239,1.17231,1.17231,31200000.0
2005-11-24 07:44:00,1.1724,1.17253,1.17233,1.17253,79700001.0
2005-11-24 07:45:00,1.17243,1.17257,1.17243,1.17255,69800000.0
2005-11-24 07:46:00,1.17247,1.1725,1.17247,1.1725,20700000.0
2005-11-24 07:47:00,1.17245,1.1725,1.17245,1.1725,59199999.0
2005-11-24 07:48:00,1.1725,1.17255,1.1725,1.1725,47000001.0
2005-11-24 07:49:00,1.17248,1.17251,1.17239,1.17242,101400001.0
2005-11-24 07:50:00,1.17241,1.17241,1.17239,1.17239,24100000.0
2005-11-24 07:51:00,1.1723,1.17233,1.17225,1.17225,144500000.0
2005-11-24 07:52:00,1.1723,1.1723,1.17225,1.17225,33500000.0
2005-11-24 07:53:00,1.1723,1.1723,1.1723,1.1723,56000003.0
2005-11-24 07:54:00,1.1723,1.17235,1.17225,1.17225,148600004.0
2005-11-24 07:55:00,1.1723,1.17235,1.17223,1.17235,110499997.0
2005-11-24 07:56:00,1.17227,1.1723,1.17214,1.17214,92499999.0
2005-11-24 07:57:00,1.17217,1.17227,1.17211,1.17212,107500001.0
2005-11-24 07:58:00,1.1721,1.1721,1.17193,1.17205,63100000.0
2005-11-24 07:59:00,1.17205,1.17212,1.17205,1.1721,105800004.0
2005-11-24 08:00:00,1.17205,1.17215,1.17205,1.17215,112900002.0
2005-11-24 08:01:00,1.17205,1.17215,1.17205,1.17215,1600000.0
2005-11-24 08:02:00,1.17205,1.17214,1.17202,1.17202,75800000.0
2005-11-24 08:03:00,1.17197,1.17205,1.17195,1.17205,54399999.0
2005-11-24 08:04:00,1.17197,1.17212,1.17195,1.17212,58800000.0
2005-11-24 08:05:00,1.17212,1.17218,1.1721,1.17218,120200000.0
2005-11-24 08:06:00,1.17218,1.17224,1.17212,1.1722,92599999.0
2005-11-24 08:07:00,1.1722,1.17222,1.17215,1.1722,49100000.0
2005-11-24 08:08:00,1.17223,1.17223,1.1722,1.1722,25500000.0
2005-11-24 08:09:00,1.1722,1.17225,1.17212,1.17212,70000000.0
2005-11-24 08:10:00,1.17221,1.17232,1.17212,1.17232,100799998.0
2005-11-24 08:11:00,1.17221,1.17235,1.17221,1.17235,133400000.0
2005-11-24 08:12:00,1.17235,1.17235,1.1723,1.1723,27600000.0
2005-11-24 08:13:00,1.17238,1.1725,1.17236,1.17236,65800002.0
2005-11-24 08:14:00,1.17237,1.17249,1.17227,1.17227,38400000.0
2005-11-24 08:15:00,1.17225,1.17242,1.17221,1.17221,79200000.0
2005-11-24 08:16:00,1.17227,1.17228,1.17227,1.17228,33500000.0
2005-11-24 08:17:00,1.17236,1.17236,1.17221,1.17221,74800002.0
2005-11-24 08:18:00,1.17215,1.17215,1.17215,1.17215,12200000.0
2005-11-24 08:19:00,1.17225,1.17225,1.1722,1.17225,66700000.0
2005-11-24 08:20:00,1.1722,1.1722,1.1722,1.1722,97300001.0
2005-11-24 08:21:00,1.1723,1.17231,1.17224,1.17225,72000002.0
2005-11-24 08:22:00,1.17227,1.17237,1.17221,1.17223,76099997.0
2005-11-24 08:23:00,1.1722,1.17225,1.17215,1.1722,148000001.0
2005-11-24 08:24:00,1.17217,1.1722,1.17215,1.1722,106599999.0
2005-11-24 08:25:00,1.1722,1.1722,1.17212,1.1722,52000000.0
2005-11-24 08:26:00,1.17215,1.17215,1.17201,1.17215,71599999.0
2005-11-24 08:27:00,1.172,1.17215,1.172,1.17212,73000002.0
2005-11-24 08:28:00,1.1721,1.1721,1.1721,1.1721,10300000.0
2005-11-24 08:29:00,1.1721,1.1721,1.172,1.172,15900000.0
2005-11-24 08:30:00,1.17203,1.17212,1.17203,1.1721,68700000.0
2005-11-24 08:31:00,1.17212,1.17212,1.17205,1.1721,114200000.0
2005-11-24 08:32:00,1.17221,1.17237,1.17221,1.17237,156100004.0
2005-11-24 08:33:00,1.17234,1.17245,1.17232,1.17245,60600000.0
2005-11-24 08:34:00,1.17239,1.17239,1.1723,1.17238,56800000.0
2005-11-24 08:35:00,1.17234,1.17234,1.17208,1.17215,87900000.0
2005-11-24 08:36:00,1.17217,1.17217,1.17211,1.17211,13300000.0
2005-11-24 08:37:00,1.17218,1.17218,1.17209,1.17214,85699998.0
2005-11-24 08:38:00,1.17225,1.17234,1.17221,1.17221,68800000.0
2005-11-24 08:39:00,1.17216,1.17236,1.17216,1.17235,65699998.0
2005-11-24 08:40:00,1.17237,1.1724,1.17237,1.1724,8000000.0
2005-11-24 08:41:00,1.1724,1.17245,1.1723,1.1723,92200002.0
2005-11-24 08:42:00,1.17235,1.1724,1.17235,1.1724,57600001.0
2005-11-24 08:43:00,1.17241,1.17241,1.17216,1.17217,151700003.0
2005-11-24 08:44:00,1.17213,1.1723,1.17213,1.17225,161200003.0
2005-11-24 08:45:00,1.17233,1.17239,1.17232,1.17232,72900002.0
2005-11-24 08:46:00,1.17231,1.17238,1.17225,1.17225,139700003.0
2005-11-24 08:47:00,1.1722,1.1722,1.17212,1.17212,40900001.0
2005-11-24 08:48:00,1.1722,1.17227,1.17212,1.17223,185299999.0
2005-11-24 08:49:00,1.1722,1.17225,1.1722,1.17225,21500000.0
2005-11-24 08:50:00,1.17215,1.17225,1.17215,1.17225,113300000.0
2005-11-24 08:51:00,1.1722,1.1722,1.1722,1.1722,20700001.0
2005-11-24 08:52:00,1.17232,1.17256,1.17229,1.17229,47400000.0
2005-11-24 08:53:00,1.17232,1.17257,1.17232,1.17248,141000001.0
2005-11-24 08:54:00,1.17245,1.17255,1.17245,1.17255,33300000.0
2005-11-24 08:55:00,1.1725,1.17255,1.17243,1.17255,75900000.0
2005-11-24 08:56:00,1.1725,1.17255,1.1725,1.17255,166399998.0
2005-11-24 08:57:00,1.1725,1.17255,1.17243,1.17243,118500002.0
2005-11-24 08:58:00,1.1725,1.17258,1.17243,1.1725,89599999.0
2005-11-24 08:59:00,1.1725,1.17255,1.1725,1.1725,78899998.0
2005-11-24 09:00:00,1.17247,1.17255,1.17245,1.17245,97700000.0
2005-11-24 09:01:00,1.17245,1.17245,1.17245,1.17245,35900000.0
2005-11-24 09:02:00,1.1725,1.17255,1.17242,1.17242,65700001.0
2005-11-24 09:03:00,1.1725,1.17255,1.17245,1.1725,116100000.0
2005-11-24 09:04:00,1.1725,1.17253,1.1725,1.1725,69699999.0
2005-11-24 09:05:00,1.1725,1.1725,1.17245,1.17245,53399999.0
2005-11-24 09:06:00,1.17244,1.1725,1.1724,1.1724,67699999.0
2005-11-24 09:07:00,1.17228,1.17228,1.17222,1.17222,21300000.0
2005-11-24 09:08:00,1.17211,1.17221,1.17211,1.17216,84700002.0
2005-11-24 09:09:00,1.17205,1.17215,1.17205,1.17215,102700001.0
2005-11-24 09:10:00,1.1721,1.1721,1.17207,1.17207,91499999.0
2005-11-24 09:11:00,1.17203,1.17212,1.17203,1.1721,154189997.0
2005-11-24 09:12:00,1.17216,1.17221,1.17216,1.17221,12900000.0
2005-11-24 09:13:00,1.1722,1.1722,1.17215,1.17215,16900000.0
2005-11-24 09:14:00,1.17236,1.17239,1.17236,1.17239,8400000.0
2005-11-24 09:15:00,1.1725,1.1725,1.17245,1.17245,138000004.0
2005-11-24 09:16:00,1.1725,1.1725,1.17247,1.17247,54500000.0
2005-11-24 09:17:00,1.17243,1.17243,1.1723,1.17233,145100002.0
2005-11-24 09:18:00,1.17233,1.17235,1.17233,1.17235,2500000.0
2005-11-24 09:19:00,1.17238,1.1725,1.17237,1.17242,46200000.0
2005-11-24 09:20:00,1.17247,1.17247,1.17226,1.17232,104000002.0
2005-11-24 09:21:00,1.17225,1.17225,1.17225,1.17225,6400000.0
2005-11-24 09:22:00,1.1723,1.17236,1.17227,1.17232,88200001.0
2005-11-24 09:23:00,1.17218,1.17218,1.17217,1.17217,3400000.0
2005-11-24 09:24:00,1.17215,1.17215,1.17205,1.17205,101100001.0
2005-11-24 09:25:00,1.17212,1.17219,1.17209,1.17217,54399999.0
2005-11-24 09:26:00,1.17221,1.17228,1.17205,1.17225,125000000.0
2005-11-24 09:27:00,1.17226,1.17226,1.17216,1.17216,16000000.0
2005-11-24 09:28:00,1.17209,1.17209,1.17195,1.17195,24700001.0
2005-11-24 09:29:00,1.17188,1.17195,1.17188,1.17195,10100000.0
2005-11-24 09:30:00,1.1719,1.1719,1.17188,1.17188,20000000.0
2005-11-24 09:31:00,1.1719,1.1719,1.1719,1.1719,19299999.0
2005-11-24 09:32:00,1.17185,1.1719,1.17185,1.1719,37400000.0
2005-11-24 09:33:00,1.17192,1.17199,1.1719,1.17198,114799998.0
2005-11-24 09:34:00,1.17185,1.17185,1.17185,1.17185,19600000.0
2005-11-24 09:35:00,1.17194,1.17205,1.17194,1.17199,63699999.0
2005-11-24 09:36:00,1.17204,1.17204,1.17203,1.17203,15200000.0
2005-11-24 09:37:00,1.17215,1.17226,1.17202,1.17204,121400000.0
2005-11-24 09:38:00,1.1721,1.17215,1.17203,1.1721,128200004.0
2005-11-24 09:39:00,1.17208,1.17208,1.172,1.17203,90699999.0
2005-11-24 09:40:00,1.17202,1.17205,1.17195,1.17195,93200000.0
2005-11-24 09:41:00,1.17192,1.1721,1.17192,1.1721,124900002.0
2005-11-24 09:42:00,1.17227,1.17233,1.17221,1.17233,52300001.0
2005-11-24 09:43:00,1.17226,1.1723,1.17222,1.17222,37900000.0
2005-11-24 09:44:00,1.17215,1.17225,1.17215,1.1722,87200001.0
2005-11-24 09:45:00,1.17224,1.17224,1.17221,1.17221,28200000.0
2005-11-24 09:46:00,1.17238,1.17238,1.17233,1.17238,20800000.0
2005-11-24 09:47:00,1.17235,1.17249,1.17235,1.17239,73100000.0
2005-11-24 09:48:00,1.1724,1.17246,1.1724,1.1724,56300001.0
2005-11-24 09:49:00,1.17249,1.17253,1.17249,1.17253,23600000.0
2005-11-24 09:50:00,1.17252,1.17273,1.17252,1.17273,45600001.0
2005-11-24 09:51:00,1.17284,1.17291,1.1728,1.1728,38300000.0
2005-11-24 09:52:00,1.17273,1.1728,1.17269,1.17269,107000002.0
2005-11-24 09:53:00,1.1727,1.1727,1.1726,1.1727,56999999.0
2005-11-24 09:54:00,1.17267,1.17267,1.17254,1.17255,88100001.0
2005-11-24 09:55:00,1.17263,1.17271,1.1726,1.17267,77299999.0
2005-11-24 09:56:00,1.17258,1.1726,1.1725,1.17258,115700001.0
2005-11-24 09:57:00,1.17258,1.1727,1.17253,1.17257,200700001.0
2005-11-24 09:58:00,1.17275,1.17307,1.17275,1.17301,92900000.0
2005-11-24 09:59:00,1.17306,1.17306,1.17298,1.17301,110699998.0
2005-11-24 10:00:00,1.17293,1.17311,1.17293,1.17311,136600004.0
2005-11-24 10:01:00,1.17307,1.17325,1.17307,1.17325,60500002.0
2005-11-24 10:02:00,1.17327,1.17328,1.17309,1.17318,129199999.0
2005-11-24 10:03:00,1.17323,1.17327,1.17315,1.1732,70099999.0
2005-11-24 10:04:00,1.17328,1.17328,1.17305,1.17312,70200001.0
2005-11-24 10:05:00,1.17309,1.17309,1.17298,1.17298,24899999.0
2005-11-24 10:06:00,1.17302,1.17313,1.17298,1.17307,113500002.0
2005-11-24 10:07:00,1.17292,1.173,1.17292,1.173,42499999.0
2005-11-24 10:08:00,1.17293,1.17297,1.17293,1.17293,83000002.0
2005-11-24 10:09:00,1.17286,1.17289,1.17283,1.17289,92100001.0
2005-11-24 10:10:00,1.17285,1.17297,1.17285,1.17296,40200000.0
2005-11-24 10:11:00,1.17302,1.17302,1.173,1.173,31300000.0
2005-11-24 10:12:00,1.17293,1.17305,1.17293,1.17305,86700000.0
2005-11-24 10:13:00,1.17302,1.17309,1.17302,1.17307,45100000.0
2005-11-24 10:14:00,1.17302,1.17312,1.17301,1.17303,45000000.0
2005-11-24 10:15:00,1.17305,1.17305,1.1729,1.17295,160600002.0
2005-11-24 10:16:00,1.17293,1.17294,1.17279,1.17279,100700000.0
2005-11-24 10:17:00,1.17288,1.17294,1.17281,1.17286,113400000.0
2005-11-24 10:18:00,1.17285,1.17289,1.17277,1.17278,227300003.0
2005-11-24 10:19:00,1.17275,1.17282,1.17275,1.17275,43900000.0
2005-11-24 10:20:00,1.17277,1.17285,1.1727,1.17285,126900000.0
2005-11-24 10:21:00,1.17272,1.17287,1.17256,1.17287,115700002.0
2005-11-24 10:22:00,1.17285,1.17295,1.17285,1.1729,168000002.0
2005-11-24 10:23:00,1.17288,1.17288,1.17277,1.17277,40000000.0
2005-11-24 10:24:00,1.17285,1.17285,1.17273,1.1728,39000000.0
2005-11-24 10:25:00,1.1728,1.17285,1.17273,1.1728,49100000.0
2005-11-24 10:26:00,1.1728,1.1728,1.17275,1.17275,75099998.0
2005-11-24 10:27:00,1.17282,1.17291,1.17276,1.17281,109899999.0
2005-11-24 10:28:00,1.17276,1.17285,1.17274,1.17283,46200001.0
2005-11-24 10:29:00,1.17275,1.17283,1.17262,1.17262,99100001.0
2005-11-24 10:30:00,1.17255,1.17255,1.17253,1.17253,108299996.0
2005-11-24 10:31:00,1.17255,1.17255,1.17237,1.17237,11800000.0
2005-11-24 10:32:00,1.17228,1.17228,1.17217,1.17222,17800000.0
2005-11-24 10:33:00,1.17218,1.17218,1.17212,1.17212,65600001.0
2005-11-24 10:34:00,1.17209,1.17226,1.17209,1.1722,119099997.0
2005-11-24 10:35:00,1.17212,1.17225,1.17212,1.1722,96100000.0
2005-11-24 10:36:00,1.17228,1.17233,1.1722,1.1723,116000001.0
2005-11-24 10:37:00,1.17225,1.17235,1.17225,1.17235,93400000.0
2005-11-24 10:38:00,1.17235,1.17235,1.17222,1.17222,191100003.0
2005-11-24 10:39:00,1.1723,1.17238,1.1723,1.1723,64300002.0
2005-11-24 10:40:00,1.17223,1.1723,1.17223,1.1723,23900000.0
2005-11-24 10:41:00,1.17228,1.17235,1.17225,1.17225,72699999.0
2005-11-24 10:42:00,1.1723,1.17235,1.17227,1.17235,30399999.0
2005-11-24 10:43:00,1.17235,1.17238,1.17228,1.17238,32900000.0
2005-11-24 10:44:00,1.17226,1.17226,1.17199,1.17203,83600001.0
2005-11-24 10:45:00,1.17205,1.17205,1.17198,1.172,128400002.0
2005-11-24 10:46:00,1.17198,1.17212,1.17198,1.17208,152599996.0
2005-11-24 10:47:00,1.17205,1.1721,1.17205,1.1721,26300000.0
2005-11-24 10:48:00,1.1721,1.17217,1.17205,1.1721,111300001.0
2005-11-24 10:49:00,1.17212,1.17215,1.172,1.17215,105899999.0
2005-11-24 10:50:00,1.17212,1.17215,1.172,1.17215,84499999.0
2005-11-24 10:51:00,1.17212,1.17215,1.17205,1.17215,186300002.0
2005-11-24 10:52:00,1.17212,1.17217,1.17206,1.17206,125399997.0
2005-11-24 10:53:00,1.1721,1.1721,1.17205,1.17205,140800003.0
2005-11-24 10:54:00,1.17211,1.17222,1.17208,1.17222,120699997.0
2005-11-24 10:55:00,1.17219,1.17219,1.17206,1.17206,93499998.0
2005-11-24 10:56:00,1.17203,1.17211,1.17202,1.17203,157000002.0
2005-11-24 10:57:00,1.17195,1.17207,1.17193,1.17193,107500001.0
2005-11-24 10:58:00,1.172,1.17205,1.17192,1.172,144899997.0
2005-11-24 10:59:00,1.17205,1.17205,1.17197,1.172,27599999.0
2005-11-24 11:00:00,1.17193,1.17202,1.17193,1.17198,108699999.0
2005-11-24 11:01:00,1.172,1.172,1.17189,1.17197,76699999.0
2005-11-24 11:02:00,1.17193,1.17193,1.1717,1.17185,162099999.0
2005-11-24 11:03:00,1.17187,1.17187,1.17156,1.17164,168699995.0
2005-11-24 11:04:00,1.17151,1.17163,1.17136,1.17137,124600000.0
2005-11-24 11:05:00,1.17143,1.17153,1.17143,1.1715,53300001.0
2005-11-24 11:06:00,1.17145,1.17147,1.17135,1.17147,92300001.0
2005-11-24 11:07:00,1.17153,1.17153,1.17125,1.17125,83700002.0
2005-11-24 11:08:00,1.17117,1.17117,1.17103,1.17103,79800002.0
2005-11-24 11:09:00,1.17093,1.17108,1.17093,1.17108,84599999.0
2005-11-24 11:10:00,1.1711,1.17112,1.17105,1.1711,48400001.0
2005-11-24 11:11:00,1.1711,1.17127,1.17102,1.1711,212699997.0
2005-11-24 11:12:00,1.17098,1.17099,1.1709,1.17098,97100000.0
2005-11-24 11:13:00,1.17103,1.17108,1.17098,1.17105,124099998.0
2005-11-24 11:14:00,1.17103,1.17116,1.17102,1.17102,65900000.0
2005-11-24 11:15:00,1.17103,1.17115,1.17102,1.1711,95000000.0
2005-11-24 11:16:00,1.17108,1.17113,1.17106,1.17109,131700001.0
2005-11-24 11:17:00,1.17109,1.17131,1.17109,1.17131,40900000.0
2005-11-24 11:18:00,1.17145,1.17153,1.17145,1.1715,57100001.0
2005-11-24 11:19:00,1.17152,1.17163,1.17145,1.17158,79399999.0
2005-11-24 11:20:00,1.17175,1.17215,1.17175,1.17215,147999998.0
2005-11-24 11:21:00,1.17232,1.17234,1.17205,1.17205,107900001.0
2005-11-24 11:22:00,1.17214,1.17216,1.17214,1.17216,19899999.0
2005-11-24 11:23:00,1.17215,1.17225,1.17215,1.17225,72200001.0
2005-11-24 11:24:00,1.17203,1.17203,1.1716,1.1716,101000001.0
2005-11-24 11:25:00,1.1717,1.17188,1.1717,1.17188,143000001.0
2005-11-24 11:26:00,1.1719,1.17195,1.1719,1.17195,108500001.0
2005-11-24 11:27:00,1.17189,1.17198,1.1718,1.17198,105000000.0
2005-11-24 11:28:00,1.17202,1.17207,1.17197,1.17201,140300000.0
2005-11-24 11:29:00,1.17195,1.17206,1.17192,1.17192,109400002.0
2005-11-24 11:30:00,1.17202,1.17208,1.17199,1.17207,78899998.0
2005-11-24 11:31:00,1.17208,1.17211,1.17201,1.17207,108699999.0
2005-11-24 11:32:00,1.172,1.17205,1.17192,1.172,48000000.0
2005-11-24 11:33:00,1.17196,1.17221,1.17196,1.17221,81300000.0
2005-11-24 11:34:00,1.17226,1.17282,1.17226,1.17266,136900000.0
2005-11-24 11:35:00,1.17268,1.17268,1.1723,1.1723,89500001.0
2005-11-24 11:36:00,1.17222,1.17225,1.17215,1.17215,142299998.0
2005-11-24 11:37:00,1.17217,1.17225,1.17217,1.17217,64699999.0
2005-11-24 11:38:00,1.17218,1.17232,1.17218,1.17232,88400001.0
2005-11-24 11:39:00,1.1723,1.17233,1.17225,1.17233,118800001.0
2005-11-24 11:40:00,1.17227,1.17228,1.1721,1.17213,117500000.0
2005-11-24 11:41:00,1.17215,1.17215,1.17202,1.17208,159399999.0
2005-11-24 11:42:00,1.1721,1.17215,1.17205,1.17205,110000000.0
2005-11-24 11:43:00,1.17208,1.17208,1.17198,1.17204,148300001.0
2005-11-24 11:44:00,1.1718,1.172,1.1718,1.17197,21700000.0
2005-11-24 11:45:00,1.17205,1.17205,1.172,1.172,52600001.0
2005-11-24 11:46:00,1.17206,1.17214,1.172,1.17214,135500001.0
2005-11-24 11:47:00,1.1721,1.1721,1.1721,1.1721,16800000.0
2005-11-24 11:48:00,1.17203,1.17206,1.17195,1.17195,90800001.0
2005-11-24 11:49:00,1.17202,1.17205,1.17195,1.17195,181099998.0
2005-11-24 11:50:00,1.17196,1.17196,1.17178,1.17182,197900001.0
2005-11-24 11:51:00,1.1718,1.17185,1.17172,1.17172,113599999.0
2005-11-24 11:52:00,1.1718,1.17185,1.17175,1.17178,149900003.0
2005-11-24 11:53:00,1.17175,1.17185,1.17175,1.17175,87799999.0
2005-11-24 11:54:00,1.17182,1.17182,1.17171,1.17175,155000002.0
2005-11-24 11:55:00,1.17185,1.17185,1.17172,1.1718,109099999.0
2005-11-24 11:56:00,1.17181,1.17188,1.17179,1.17188,20700000.0
2005-11-24 11:57:00,1.17191,1.17206,1.17191,1.17195,111699999.0
2005-11-24 11:58:00,1.17195,1.17202,1.17195,1.17195,109700002.0
2005-11-24 11:59:00,1.172,1.17205,1.17197,1.172,76100001.0
2005-11-24 12:00:00,1.172,1.172,1.17183,1.17188,73400002.0
2005-11-24 12:01:00,1.17192,1.17194,1.17187,1.17193,87300002.0
2005-11-24 12:02:00,1.17195,1.172,1.17195,1.17195,41700000.0
2005-11-24 12:03:00,1.17197,1.172,1.17193,1.17193,113800002.0
2005-11-24 12:04:00,1.17198,1.17198,1.17182,1.17183,79800000.0
2005-11-24 12:05:00,1.17182,1.17191,1.17179,1.17182,43300000.0
2005-11-24 12:06:00,1.17195,1.17195,1.17185,1.17185,38300000.0
2005-11-24 12:07:00,1.1719,1.1719,1.17185,1.17185,23900000.0
2005-11-24 12:08:00,1.17184,1.17191,1.17176,1.17178,160199999.0
2005-11-24 12:09:00,1.1719,1.1719,1.17185,1.1719,107200000.0
2005-11-24 12:10:00,1.17182,1.17183,1.17182,1.17183,32700000.0
2005-11-24 12:11:00,1.17166,1.1718,1.17156,1.17156,130600002.0
2005-11-24 12:12:00,1.17145,1.17157,1.1714,1.1715,122500003.0
2005-11-24 12:13:00,1.17139,1.1714,1.17116,1.17116,143600002.0
2005-11-24 12:14:00,1.17108,1.17108,1.17097,1.17097,40500000.0
2005-11-24 12:15:00,1.17096,1.17112,1.17094,1.17112,63000000.0
2005-11-24 12:16:00,1.1711,1.17113,1.17099,1.17102,84100001.0
2005-11-24 12:17:00,1.17107,1.17113,1.171,1.171,67300001.0
2005-11-24 12:18:00,1.171,1.17103,1.17092,1.17092,89800002.0
2005-11-24 12:19:00,1.171,1.17103,1.171,1.171,99199999.0
2005-11-24 12:20:00,1.17104,1.17117,1.17104,1.17105,95400000.0
2005-11-24 12:21:00,1.17105,1.17115,1.17105,1.17105,77100000.0
2005-11-24 12:22:00,1.17112,1.17112,1.17105,1.17112,76900000.0
2005-11-24 12:23:00,1.17115,1.17115,1.17105,1.1711,50799999.0
2005-11-24 12:24:00,1.17112,1.17116,1.17112,1.17113,7200000.0
2005-11-24 12:25:00,1.1712,1.17148,1.1712,1.17141,76900001.0
2005-11-24 12:26:00,1.17148,1.17152,1.17144,1.17147,111200001.0
2005-11-24 12:27:00,1.17144,1.17144,1.17132,1.17139,102000003.0
2005-11-24 12:28:00,1.17127,1.1713,1.17122,1.1713,132300000.0
2005-11-24 12:29:00,1.17123,1.17123,1.17102,1.17102,94700000.0
2005-11-24 12:30:00,1.17095,1.171,1.17095,1.171,28700000.0
2005-11-24 12:31:00,1.17095,1.17108,1.17095,1.17108,75800000.0
2005-11-24 12:32:00,1.17095,1.171,1.1709,1.17092,39100001.0
2005-11-24 12:33:00,1.17097,1.17108,1.17097,1.17104,68600000.0
2005-11-24 12:34:00,1.17107,1.1712,1.17097,1.17097,99600001.0
2005-11-24 12:35:00,1.1711,1.17117,1.171,1.171,70599999.0
2005-11-24 12:36:00,1.17097,1.17097,1.17095,1.17095,4000000.0
2005-11-24 12:37:00,1.171,1.17105,1.17095,1.171,115000002.0
2005-11-24 12:38:00,1.17102,1.17102,1.171,1.171,1300000.0
2005-11-24 12:39:00,1.17103,1.17103,1.17089,1.17091,128700000.0
2005-11-24 12:40:00,1.17095,1.17095,1.17083,1.17092,171699999.0
2005-11-24 12:41:00,1.17092,1.17107,1.17092,1.17107,181900003.0
2005-11-24 12:42:00,1.17109,1.1711,1.17098,1.17101,98700001.0
2005-11-24 12:43:00,1.17091,1.17094,1.17091,1.17094,28599999.0
2005-11-24 12:44:00,1.17087,1.17097,1.17087,1.17097,136199997.0
2005-11-24 12:45:00,1.17112,1.17135,1.17112,1.17133,138300003.0
2005-11-24 12:46:00,1.17135,1.17135,1.1713,1.1713,41400000.0
2005-11-24 12:47:00,1.17124,1.17138,1.17124,1.1713,116400004.0
2005-11-24 12:48:00,1.17138,1.1714,1.17129,1.17135,118500003.0
2005-11-24 12:49:00,1.17126,1.17136,1.17114,1.17114,104099999.0
2005-11-24 12:50:00,1.17115,1.17128,1.17115,1.17125,25500000.0
2005-11-24 12:51:00,1.17117,1.1712,1.1711,1.1712,74400002.0
2005-11-24 12:52:00,1.1712,1.1712,1.17101,1.17108,98199997.0
2005-11-24 12:53:00,1.17108,1.17108,1.17084,1.17092,89200003.0
2005-11-24 12:54:00,1.17097,1.17097,1.17093,1.17093,37399998.0
2005-11-24 12:55:00,1.17091,1.17091,1.17077,1.17077,114299998.0
2005-11-24 12:56:00,1.17082,1.17093,1.17082,1.17089,95300000.0
2005-11-24 12:57:00,1.17088,1.17088,1.17079,1.17085,42100000.0
2005-11-24 12:58:00,1.17078,1.17087,1.17078,1.17087,53299999.0
2005-11-24 12:59:00,1.17088,1.17091,1.17081,1.17091,119800000.0
2005-11-24 13:00:00,1.17082,1.17093,1.17077,1.17077,178599999.0
2005-11-24 13:01:00,1.17082,1.17082,1.17067,1.17082,98600001.0
2005-11-24 13:02:00,1.17079,1.17082,1.17072,1.17072,24200000.0
2005-11-24 13:03:00,1.17071,1.17076,1.17042,1.17043,93000001.0
2005-11-24 13:04:00,1.17032,1.17058,1.17032,1.17058,122599999.0
2005-11-24 13:05:00,1.17073,1.17073,1.17051,1.17051,94199999.0
2005-11-24 13:06:00,1.17057,1.17069,1.17047,1.17047,182800000.0
2005-11-24 13:07:00,1.17043,1.17043,1.17025,1.17025,121000001.0
2005-11-24 13:08:00,1.17033,1.17041,1.1703,1.17038,131000002.0
2005-11-24 13:09:00,1.17036,1.17051,1.17033,1.1704,183300000.0
2005-11-24 13:10:00,1.17047,1.17066,1.17047,1.17066,43100000.0
2005-11-24 13:11:00,1.17067,1.17067,1.1706,1.1706,43900000.0
2005-11-24 13:12:00,1.17057,1.17057,1.17057,1.17057,10400000.0
2005-11-24 13:13:00,1.17064,1.17073,1.17064,1.17073,7600000.0
2005-11-24 13:14:00,1.17082,1.17088,1.17082,1.17088,43100000.0
2005-11-24 13:15:00,1.17085,1.17095,1.17085,1.17095,64499998.0
2005-11-24 13:16:00,1.17085,1.17085,1.17081,1.17081,1600000.0
2005-11-24 13:17:00,1.1708,1.17085,1.1708,1.1708,45599999.0
2005-11-24 13:18:00,1.17091,1.17099,1.17086,1.17086,138500002.0
2005-11-24 13:19:00,1.1709,1.1709,1.1709,1.1709,69699998.0
2005-11-24 13:20:00,1.17088,1.17095,1.17085,1.1709,55100001.0
2005-11-24 13:21:00,1.1709,1.1709,1.1709,1.1709,28400000.0
2005-11-24 13:22:00,1.17079,1.17095,1.17079,1.17092,104499999.0
2005-11-24 13:23:00,1.17092,1.17098,1.17092,1.17098,63200002.0
2005-11-24 13:24:00,1.171,1.17112,1.17096,1.17112,63799999.0
2005-11-24 13:25:00,1.17108,1.17108,1.17099,1.171,79000001.0
2005-11-24 13:26:00,1.17095,1.171,1.17095,1.17095,12800000.0
2005-11-24 13:27:00,1.17095,1.17095,1.17065,1.17065,117299999.0
2005-11-24 13:28:00,1.1706,1.1706,1.17055,1.17055,38699999.0
2005-11-24 13:29:00,1.17064,1.17073,1.17062,1.17065,41000001.0
2005-11-24 13:30:00,1.1707,1.17075,1.17065,1.1707,110600002.0
2005-11-24 13:31:00,1.17065,1.17077,1.17065,1.17065,32700000.0
2005-11-24 13:32:00,1.17072,1.17076,1.17072,1.17076,10300000.0
2005-11-24 13:33:00,1.17085,1.17085,1.17073,1.17078,60499999.0
2005-11-24 13:34:00,1.1708,1.1708,1.1708,1.1708,16000000.0
2005-11-24 13:35:00,1.1708,1.17092,1.17075,1.17092,45300000.0
2005-11-24 13:36:00,1.1709,1.17093,1.1709,1.17093,75300001.0
2005-11-24 13:37:00,1.17088,1.17088,1.17086,1.17088,54000001.0
2005-11-24 13:38:00,1.17079,1.17087,1.17079,1.17087,71299999.0
2005-11-24 13:39:00,1.17093,1.17093,1.17082,1.17088,103600001.0
2005-11-24 13:40:00,1.17088,1.1709,1.17085,1.1709,161699999.0
2005-11-24 13:41:00,1.17088,1.17103,1.17087,1.17094,90500001.0
2005-11-24 13:42:00,1.17105,1.17105,1.17092,1.17095,108100001.0
2005-11-24 13:43:00,1.17101,1.17101,1.17085,1.17085,45700000.0
2005-11-24 13:44:00,1.17088,1.1709,1.17083,1.17083,106600000.0
2005-11-24 13:45:00,1.17084,1.17101,1.17082,1.17101,40200000.0
2005-11-24 13:46:00,1.17094,1.17094,1.17081,1.17081,12000000.0
2005-11-24 13:47:00,1.17065,1.17069,1.17063,1.17063,64500000.0
2005-11-24 13:48:00,1.1706,1.1706,1.17055,1.17055,28899999.0
2005-11-24 13:49:00,1.1706,1.1706,1.17055,1.17055,30100000.0
2005-11-24 13:50:00,1.17062,1.17069,1.17062,1.17069,193800005.0
2005-11-24 13:51:00,1.17072,1.17077,1.17072,1.17077,45600000.0
2005-11-24 13:52:00,1.17072,1.17079,1.17062,1.17064,72100000.0
2005-11-24 13:53:00,1.17067,1.17067,1.17038,1.17045,90700000.0
2005-11-24 13:54:00,1.17033,1.17054,1.17031,1.17042,89099999.0
2005-11-24 13:55:00,1.17032,1.17035,1.17028,1.17035,37400000.0
2005-11-24 13:56:00,1.17033,1.17035,1.17021,1.17024,162999998.0
2005-11-24 13:57:00,1.17015,1.17025,1.17,1.1702,66899999.0
2005-11-24 13:58:00,1.17023,1.17028,1.17018,1.17018,107500001.0
2005-11-24 13:59:00,1.17015,1.17027,1.17015,1.17027,42600001.0
2005-11-24 14:00:00,1.17028,1.17037,1.17023,1.17023,113699998.0
2005-11-24 14:01:00,1.17034,1.17034,1.17017,1.17026,97100001.0
2005-11-24 14:02:00,1.17028,1.17028,1.17021,1.17027,109800002.0
2005-11-24 14:03:00,1.17037,1.17055,1.17037,1.17055,65300001.0
2005-11-24 14:04:00,1.17047,1.17065,1.17047,1.1706,81900001.0
2005-11-24 14:05:00,1.17057,1.17064,1.17045,1.17045,63699999.0
2005-11-24 14:06:00,1.17041,1.17051,1.17033,1.17051,89300000.0
2005-11-24 14:07:00,1.17046,1.17053,1.17046,1.17053,55600002.0
2005-11-24 14:08:00,1.17055,1.17055,1.17052,1.17052,13300000.0
2005-11-24 14:09:00,1.17046,1.17052,1.17046,1.17052,3800000.0
2005-11-24 14:10:00,1.17065,1.17065,1.17053,1.1706,166900002.0
2005-11-24 14:11:00,1.17062,1.17068,1.1706,1.17068,83799997.0
2005-11-24 14:12:00,1.17073,1.17085,1.17072,1.17085,129400004.0
2005-11-24 14:13:00,1.17082,1.17082,1.17078,1.17078,52200001.0
2005-11-24 14:14:00,1.17077,1.17085,1.17075,1.17077,101600001.0
2005-11-24 14:15:00,1.17075,1.17085,1.17075,1.17075,63400001.0
2005-11-24 14:16:00,1.1708,1.1708,1.1708,1.1708,16400000.0
2005-11-24 14:17:00,1.17085,1.17085,1.17077,1.17077,67700001.0
2005-11-24 14:18:00,1.17083,1.17083,1.17082,1.17082,54200000.0
2005-11-24 14:19:00,1.17085,1.17085,1.17073,1.17083,47599998.0
2005-11-24 14:20:00,1.17076,1.17077,1.17056,1.17059,34300000.0
2005-11-24 14:21:00,1.17059,1.17059,1.17042,1.17042,69500000.0
2005-11-24 14:22:00,1.17028,1.17028,1.17022,1.17022,19100000.0
2005-11-24 14:23:00,1.17017,1.17017,1.16987,1.16987,72300000.0
2005-11-24 14:24:00,1.16998,1.17017,1.16998,1.17012,130800000.0
2005-11-24 14:25:00,1.16998,1.16998,1.16997,1.16997,49299998.0
2005-11-24 14:26:00,1.16987,1.17001,1.16986,1.16986,59400000.0
2005-11-24 14:27:00,1.1699,1.16995,1.16985,1.1699,117000000.0
2005-11-24 14:28:00,1.16987,1.16995,1.16985,1.16995,89800001.0
2005-11-24 14:29:00,1.16991,1.17006,1.16991,1.17006,63999999.0
2005-11-24 14:30:00,1.1701,1.1701,1.17008,1.17008,13600000.0
2005-11-24 14:31:00,1.17009,1.17024,1.17009,1.17024,65000003.0
2005-11-24 14:32:00,1.17027,1.17028,1.17023,1.17023,131300001.0
2005-11-24 14:33:00,1.17018,1.17025,1.17018,1.1702,22800000.0
2005-11-24 14:34:00,1.17024,1.17032,1.17015,1.17015,130799999.0
2005-11-24 14:35:00,1.17019,1.17031,1.17017,1.17022,85100003.0
2005-11-24 14:36:00,1.17039,1.17046,1.17032,1.17034,71500000.0
2005-11-24 14:37:00,1.1703,1.17038,1.1702,1.17035,94100000.0
2005-11-24 14:38:00,1.17034,1.17039,1.17029,1.17039,158200001.0
2005-11-24 14:39:00,1.1704,1.17045,1.17033,1.1704,117599999.0
2005-11-24 14:40:00,1.17033,1.17033,1.1702,1.1702,65299999.0
2005-11-24 14:41:00,1.17035,1.17035,1.17035,1.17035,17600000.0
2005-11-24 14:42:00,1.17028,1.17031,1.17022,1.17025,59000001.0
2005-11-24 14:43:00,1.17025,1.17035,1.17025,1.17035,59699999.0
2005-11-24 14:44:00,1.1703,1.1703,1.1703,1.1703,11200000.0
2005-11-24 14:45:00,1.17038,1.17038,1.17025,1.17025,23700000.0
2005-11-24 14:46:00,1.1703,1.17049,1.1703,1.17049,121700002.0
2005-11-24 14:47:00,1.17048,1.1705,1.17045,1.1705,131800001.0
2005-11-24 14:48:00,1.17058,1.17062,1.17052,1.17062,121700001.0
2005-11-24 14:49:00,1.1706,1.1706,1.17047,1.17055,59100000.0
2005-11-24 14:50:00,1.17068,1.17068,1.17047,1.17047,63300000.0
2005-11-24 14:51:00,1.17032,1.17045,1.17032,1.1704,121800001.0
2005-11-24 14:52:00,1.17045,1.17045,1.17035,1.17035,88499999.0
2005-11-24 14:53:00,1.17056,1.17085,1.17056,1.17085,52000001.0
2005-11-24 14:54:00,1.17094,1.17116,1.17094,1.1711,62700001.0
2005-11-24 14:55:00,1.17115,1.17115,1.17105,1.17115,117499999.0
2005-11-24 14:56:00,1.1711,1.17115,1.1711,1.1711,54600000.0
2005-11-24 14:57:00,1.17103,1.1712,1.171,1.1712,18500000.0
2005-11-24 14:58:00,1.17122,1.17122,1.17114,1.17116,222199995.0
2005-11-24 14:59:00,1.1712,1.1712,1.17076,1.17076,101799999.0
2005-11-24 15:00:00,1.1707,1.17072,1.1707,1.17072,60500000.0
2005-11-24 15:01:00,1.1706,1.17075,1.1706,1.1707,58600001.0
2005-11-24 15:02:00,1.1707,1.1707,1.1707,1.1707,41299999.0
2005-11-24 15:03:00,1.17065,1.17075,1.17065,1.1707,90500000.0
2005-11-24 15:04:00,1.1707,1.17073,1.17065,1.1707,44900000.0
2005-11-24 15:05:00,1.1707,1.1707,1.17065,1.17065,9900000.0
2005-11-24 15:06:00,1.1707,1.17073,1.17068,1.1707,103400000.0
2005-11-24 15:07:00,1.17078,1.17078,1.17064,1.17064,31900000.0
2005-11-24 15:08:00,1.17055,1.17065,1.17055,1.17055,120699998.0
2005-11-24 15:09:00,1.1706,1.1706,1.1706,1.1706,36300000.0
2005-11-24 15:10:00,1.17038,1.17038,1.17022,1.17022,8800000.0
2005-11-24 15:11:00,1.17003,1.17014,1.16994,1.16997,107800001.0
2005-11-24 15:12:00,1.17001,1.17003,1.16995,1.16995,85399997.0
2005-11-24 15:13:00,1.16985,1.16995,1.1698,1.1699,106499999.0
2005-11-24 15:14:00,1.16992,1.1701,1.16992,1.17009,51900001.0
2005-11-24 15:15:00,1.17034,1.17045,1.17034,1.17045,51700001.0
2005-11-24 15:16:00,1.1705,1.17053,1.17045,1.17048,101999997.0
2005-11-24 15:17:00,1.17048,1.17048,1.17048,1.17048,47000000.0
2005-11-24 15:18:00,1.17053,1.1706,1.17049,1.17049,79500001.0
2005-11-24 15:19:00,1.17043,1.17053,1.17043,1.17045,70800000.0
2005-11-24 15:20:00,1.17045,1.17055,1.17045,1.17055,76000000.0
2005-11-24 15:21:00,1.17042,1.17047,1.17032,1.17047,107000000.0
2005-11-24 15:22:00,1.1705,1.17055,1.17045,1.1705,90900000.0
2005-11-24 15:23:00,1.17041,1.17047,1.1703,1.1703,36100000.0
2005-11-24 15:24:00,1.17028,1.17028,1.17025,1.17028,13800000.0
2005-11-24 15:25:00,1.17021,1.17028,1.17021,1.17024,20400000.0
2005-11-24 15:26:00,1.17025,1.17025,1.17025,1.17025,21700001.0
2005-11-24 15:27:00,1.1703,1.1703,1.17023,1.1703,94000000.0
2005-11-24 15:28:00,1.17025,1.17037,1.17025,1.17031,76600001.0
2005-11-24 15:29:00,1.17038,1.1704,1.17033,1.17033,48000000.0
2005-11-24 15:30:00,1.17033,1.17045,1.17033,1.1704,13600000.0
2005-11-24 15:31:00,1.17047,1.17055,1.17042,1.17055,103899999.0
2005-11-24 15:32:00,1.17055,1.17055,1.17035,1.17035,132400000.0
2005-11-24 15:33:00,1.17035,1.1704,1.17035,1.1704,156900003.0
2005-11-24 15:34:00,1.17051,1.17051,1.1704,1.17043,112999999.0
2005-11-24 15:35:00,1.17046,1.17061,1.17042,1.17044,87599999.0
2005-11-24 15:36:00,1.17038,1.17064,1.17038,1.17064,92700000.0
2005-11-24 15:37:00,1.17058,1.1706,1.17045,1.17055,88500000.0
2005-11-24 15:38:00,1.17058,1.17077,1.17058,1.17077,49500000.0
2005-11-24 15:39:00,1.1708,1.17085,1.17073,1.1708,96699999.0
2005-11-24 15:40:00,1.1708,1.17085,1.17075,1.1708,122399996.0
2005-11-24 15:41:00,1.17074,1.17082,1.17073,1.17073,74300000.0
2005-11-24 15:42:00,1.17063,1.17073,1.17059,1.17071,30500000.0
2005-11-24 15:43:00,1.17083,1.17083,1.17077,1.17077,62299999.0
2005-11-24 15:44:00,1.17079,1.17086,1.17071,1.17086,76899997.0
2005-11-24 15:45:00,1.17085,1.17085,1.17085,1.17085,3200000.0
2005-11-24 15:46:00,1.17073,1.17085,1.17073,1.1708,121399998.0
2005-11-24 15:47:00,1.1708,1.17085,1.17073,1.17073,51999998.0
2005-11-24 15:48:00,1.1708,1.17085,1.17073,1.17075,99200000.0
2005-11-24 15:49:00,1.1708,1.17085,1.1707,1.17077,51100001.0
2005-11-24 15:50:00,1.17082,1.17082,1.17078,1.17078,15900000.0
2005-11-24 15:51:00,1.17075,1.17075,1.17075,1.17075,19299999.0
2005-11-24 15:52:00,1.17075,1.17081,1.17067,1.17067,82000002.0
2005-11-24 15:53:00,1.1707,1.17072,1.17065,1.17065,83800000.0
2005-11-24 15:54:00,1.17073,1.17073,1.17073,1.17073,6400000.0
2005-11-24 15:55:00,1.17065,1.1707,1.17065,1.1707,33500000.0
2005-11-24 15:56:00,1.1707,1.1707,1.1707,1.1707,131800000.0
2005-11-24 15:57:00,1.1707,1.17073,1.17065,1.17065,63299999.0
2005-11-24 15:58:00,1.1707,1.17082,1.1707,1.17071,164300000.0
2005-11-24 15:59:00,1.17059,1.17059,1.17044,1.17044,6000000.0
2005-11-24 16:00:00,1.1704,1.17043,1.17035,1.1704,52800000.0
2005-11-24 16:01:00,1.17044,1.17052,1.17033,1.17034,85800000.0
2005-11-24 16:02:00,1.1703,1.1703,1.1703,1.1703,12800000.0
2005-11-24 16:03:00,1.17028,1.17028,1.17028,1.17028,13600000.0
2005-11-24 16:04:00,1.17031,1.17044,1.17028,1.17034,147400001.0
2005-11-24 16:05:00,1.17043,1.17043,1.17037,1.17037,9700000.0
2005-11-24 16:06:00,1.17043,1.17045,1.17037,1.1704,88000000.0
2005-11-24 16:07:00,1.17045,1.17045,1.17035,1.17035,81900001.0
2005-11-24 16:08:00,1.17033,1.17043,1.1703,1.17043,67700000.0
2005-11-24 16:09:00,1.1704,1.1704,1.17037,1.1704,41900000.0
2005-11-24 16:10:00,1.17043,1.17043,1.1703,1.1704,77000000.0
2005-11-24 16:11:00,1.17045,1.17045,1.17038,1.17038,24800001.0
2005-11-24 16:12:00,1.1704,1.1704,1.1704,1.1704,22299999.0
2005-11-24 16:13:00,1.17043,1.17043,1.17043,1.17043,17500000.0
2005-11-24 16:14:00,1.17035,1.17047,1.17035,1.17038,38900000.0
2005-11-24 16:15:00,1.17051,1.17051,1.17033,1.17039,80400001.0
2005-11-24 16:16:00,1.17053,1.17053,1.17047,1.17047,56599999.0
2005-11-24 16:17:00,1.17058,1.17058,1.17057,1.17057,30500001.0
2005-11-24 16:18:00,1.1707,1.1707,1.17062,1.17067,54600001.0
2005-11-24 16:19:00,1.17077,1.17096,1.17077,1.17096,72200000.0
2005-11-24 16:20:00,1.17089,1.17102,1.17089,1.171,29100001.0
2005-11-24 16:21:00,1.17085,1.17086,1.17055,1.17055,121999998.0
2005-11-24 16:22:00,1.17053,1.17074,1.17053,1.17067,171100002.0
2005-11-24 16:23:00,1.1706,1.1706,1.17038,1.17038,137899999.0
2005-11-24 16:24:00,1.1704,1.17051,1.17033,1.1704,176700000.0
2005-11-24 16:25:00,1.1705,1.1705,1.17045,1.1705,96700000.0
2005-11-24 16:26:00,1.17045,1.17054,1.17042,1.17042,150100000.0
2005-11-24 16:27:00,1.1704,1.17052,1.17036,1.17052,78999998.0
2005-11-24 16:28:00,1.17047,1.17047,1.17043,1.17043,36599998.0
2005-11-24 16:29:00,1.17042,1.17051,1.17038,1.17042,154000003.0
2005-11-24 16:30:00,1.1704,1.1704,1.1704,1.1704,29600000.0
2005-11-24 16:31:00,1.17037,1.17054,1.17037,1.1705,53600002.0
2005-11-24 16:32:00,1.1705,1.17055,1.17043,1.17048,127900001.0
2005-11-24 16:33:00,1.17045,1.17052,1.17045,1.17052,63599999.0
2005-11-24 16:34:00,1.17043,1.17057,1.1704,1.1704,104899999.0
2005-11-24 16:35:00,1.1705,1.17053,1.17045,1.17045,80700000.0
2005-11-24 16:36:00,1.1704,1.17055,1.1704,1.17055,31700000.0
2005-11-24 16:37:00,1.17054,1.17064,1.17048,1.17048,74500000.0
2005-11-24 16:38:00,1.1704,1.17045,1.17032,1.17032,146999998.0
2005-11-24 16:39:00,1.17048,1.17069,1.17048,1.17067,172200006.0
2005-11-24 16:40:00,1.17054,1.17056,1.17054,1.17056,76700001.0
2005-11-24 16:41:00,1.17045,1.17056,1.1704,1.17047,160999999.0
2005-11-24 16:42:00,1.17054,1.17069,1.17054,1.17054,77699999.0
2005-11-24 16:43:00,1.17055,1.17069,1.17055,1.17067,66600000.0
2005-11-24 16:44:00,1.17068,1.17071,1.17051,1.17068,66900002.0
2005-11-24 16:45:00,1.17081,1.17091,1.17081,1.17091,23300000.0
2005-11-24 16:46:00,1.17087,1.17087,1.17075,1.17075,88599998.0
2005-11-24 16:47:00,1.17075,1.17075,1.17063,1.17065,79200001.0
2005-11-24 16:48:00,1.17065,1.1707,1.17063,1.1707,41800000.0
2005-11-24 16:49:00,1.17067,1.17075,1.17065,1.17075,162299997.0
2005-11-24 16:50:00,1.17066,1.1707,1.17051,1.1706,143199998.0
2005-11-24 16:51:00,1.17067,1.17076,1.17067,1.17076,46600000.0
2005-11-24 16:52:00,1.17068,1.17068,1.17055,1.17064,56000002.0
2005-11-24 16:53:00,1.1706,1.1706,1.17043,1.17043,208200004.0
2005-11-24 16:54:00,1.1704,1.1704,1.17038,1.17038,51100001.0
2005-11-24 16:55:00,1.17027,1.1705,1.17027,1.1705,54399999.0
2005-11-24 16:56:00,1.1705,1.1705,1.1705,1.1705,4800000.0
2005-11-24 16:57:00,1.17053,1.17061,1.17053,1.1706,47400000.0
2005-11-24 16:58:00,1.17065,1.17071,1.17054,1.1706,76600001.0
2005-11-24 16:59:00,1.17053,1.17065,1.17053,1.17065,74000000.0
2005-11-24 17:00:00,1.17071,1.17071,1.1706,1.17068,145699999.0
2005-11-24 17:01:00,1.17064,1.17064,1.17063,1.17063,57299999.0
2005-11-24 17:02:00,1.17068,1.1707,1.17058,1.17058,33200000.0
2005-11-24 17:03:00,1.17061,1.1708,1.17061,1.1708,120799999.0
2005-11-24 17:04:00,1.17078,1.17093,1.17078,1.17087,72799999.0
2005-11-24 17:05:00,1.17088,1.171,1.17085,1.171,42300000.0
2005-11-24 17:06:00,1.17102,1.17114,1.17097,1.17097,72600001.0
2005-11-24 17:07:00,1.17104,1.17104,1.17098,1.17098,21500000.0
2005-11-24 17:08:00,1.17103,1.17128,1.17103,1.17117,111499999.0
2005-11-24 17:09:00,1.17108,1.17108,1.17092,1.17092,6300000.0
2005-11-24 17:10:00,1.17085,1.17099,1.17085,1.17096,91000001.0
2005-11-24 17:11:00,1.17083,1.17083,1.17083,1.17083,2400000.0
2005-11-24 17:12:00,1.17085,1.17095,1.17085,1.17095,112300001.0
2005-11-24 17:13:00,1.17085,1.1709,1.17085,1.1709,68000002.0
2005-11-24 17:14:00,1.17079,1.17084,1.17066,1.17084,87400000.0
2005-11-24 17:15:00,1.17072,1.17077,1.17063,1.17077,92400001.0
2005-11-24 17:16:00,1.17066,1.17066,1.17056,1.17056,95400000.0
2005-11-24 17:17:00,1.17057,1.17057,1.17049,1.17054,59100001.0
2005-11-24 17:18:00,1.17053,1.17053,1.17042,1.17042,52600000.0
2005-11-24 17:19:00,1.17037,1.17041,1.17032,1.17037,90600000.0
2005-11-24 17:20:00,1.17035,1.17043,1.17033,1.17043,175700001.0
2005-11-24 17:21:00,1.17047,1.17053,1.17047,1.17053,7200000.0
2005-11-24 17:22:00,1.17055,1.17055,1.1704,1.17055,78100001.0
2005-11-24 17:23:00,1.17055,1.17055,1.17043,1.17045,78800001.0
2005-11-24 17:24:00,1.17048,1.17048,1.17048,1.17048,19900000.0
2005-11-24 17:25:00,1.1706,1.17079,1.17059,1.17059,45399999.0
2005-11-24 17:26:00,1.17057,1.1708,1.17057,1.17075,68199999.0
2005-11-24 17:27:00,1.1708,1.1708,1.17057,1.17074,66600000.0
2005-11-24 17:28:00,1.17072,1.17078,1.17072,1.17078,83000001.0
2005-11-24 17:29:00,1.17078,1.17079,1.17068,1.17072,43400001.0
2005-11-24 17:30:00,1.1708,1.17088,1.17078,1.1708,92899999.0
2005-11-24 17:31:00,1.17078,1.1708,1.17072,1.17072,88500000.0
2005-11-24 17:32:00,1.17067,1.1707,1.17065,1.1707,69900001.0
2005-11-24 17:33:00,1.17067,1.1707,1.17057,1.17068,152600001.0
2005-11-24 17:34:00,1.17069,1.17076,1.17069,1.17076,38299999.0
2005-11-24 17:35:00,1.17075,1.17085,1.17075,1.17075,35100000.0
2005-11-24 17:36:00,1.17085,1.17085,1.17075,1.17075,8000000.0
2005-11-24 17:37:00,1.1708,1.1708,1.1708,1.1708,8800000.0
2005-11-24 17:38:00,1.17081,1.17087,1.17081,1.17087,107500002.0
2005-11-24 17:39:00,1.17092,1.17094,1.17084,1.17084,90200000.0
2005-11-24 17:40:00,1.1708,1.17091,1.17065,1.17091,84400000.0
2005-11-24 17:41:00,1.17085,1.17085,1.17075,1.17075,11300000.0
2005-11-24 17:42:00,1.17064,1.17067,1.17064,1.17067,27400001.0
2005-11-24 17:43:00,1.17067,1.17086,1.17067,1.17086,70199999.0
2005-11-24 17:44:00,1.17087,1.17095,1.17083,1.17095,160800001.0
2005-11-24 17:45:00,1.1709,1.1709,1.1709,1.1709,85700001.0
2005-11-24 17:46:00,1.17092,1.17092,1.1709,1.1709,60600001.0
2005-11-24 17:47:00,1.17093,1.17093,1.17093,1.17093,800000.0
2005-11-24 17:48:00,1.1709,1.1709,1.1709,1.1709,19900000.0
2005-11-24 17:49:00,1.17092,1.17096,1.17092,1.17093,21200000.0
2005-11-24 17:50:00,1.1709,1.1709,1.17085,1.17085,39000001.0
2005-11-24 17:51:00,1.171,1.17111,1.171,1.17111,40000000.0
2005-11-24 17:52:00,1.17131,1.17131,1.17112,1.17121,111800000.0
2005-11-24 17:53:00,1.17112,1.1712,1.17112,1.17115,74900001.0
2005-11-24 17:54:00,1.17117,1.17139,1.17113,1.17139,73000001.0
2005-11-24 17:55:00,1.17138,1.17138,1.17117,1.17127,66100001.0
2005-11-24 17:56:00,1.17125,1.17125,1.17111,1.17123,20000000.0
2005-11-24 17:57:00,1.17125,1.17125,1.17117,1.1712,90999999.0
2005-11-24 17:58:00,1.17122,1.17129,1.17106,1.1711,145999999.0
2005-11-24 17:59:00,1.17107,1.17113,1.17097,1.17098,60399999.0
2005-11-24 18:00:00,1.17096,1.17099,1.17096,1.17099,7200000.0
2005-11-24 18:01:00,1.17094,1.17106,1.17094,1.17106,434290001.0
2005-11-24 18:02:00,1.1711,1.17122,1.17092,1.17098,853400008.0
2005-11-24 18:03:00,1.17097,1.17105,1.17095,1.171,762499996.0
2005-11-24 18:04:00,1.171,1.17108,1.17095,1.17095,866300006.0
2005-11-24 18:05:00,1.17101,1.17113,1.17096,1.1711,940600008.0
2005-11-24 18:06:00,1.1711,1.17112,1.171,1.1711,586400006.0
2005-11-24 18:07:00,1.1711,1.17122,1.17107,1.1711,1077200006.0
2005-11-24 18:08:00,1.1711,1.17115,1.17102,1.1711,885600002.0
2005-11-24 18:09:00,1.17112,1.17117,1.17105,1.17105,560000001.0
2005-11-24 18:10:00,1.17113,1.17125,1.17107,1.17114,729399997.0
2005-11-24 18:11:00,1.17125,1.17125,1.1711,1.17125,840900009.0
2005-11-24 18:12:00,1.17125,1.17125,1.17117,1.17117,83800000.0
2005-11-24 18:13:00,1.17122,1.17151,1.1712,1.17151,289299999.0
2005-11-24 18:14:00,1.17153,1.17153,1.17135,1.17141,457499999.0
2005-11-24 18:15:00,1.17135,1.17154,1.17129,1.17132,917999996.0
2005-11-24 18:16:00,1.17132,1.17142,1.1712,1.17131,432500002.0
2005-11-24 18:17:00,1.1713,1.17138,1.17123,1.17132,817600001.0
2005-11-24 18:18:00,1.1713,1.17135,1.17125,1.17128,471300000.0
2005-11-24 18:19:00,1.17136,1.17144,1.1713,1.1714,216300000.0
2005-11-24 18:20:00,1.17143,1.17143,1.1712,1.17125,657999999.0
2005-11-24 18:21:00,1.1713,1.17132,1.17125,1.17125,143500002.0
2005-11-24 18:22:00,1.1713,1.17137,1.1713,1.17135,202700001.0
2005-11-24 18:23:00,1.17138,1.17144,1.17132,1.17132,328599996.0
2005-11-24 18:24:00,1.1713,1.17138,1.17122,1.17128,514699999.0
2005-11-24 18:25:00,1.17124,1.17128,1.17116,1.17122,456099998.0
2005-11-24 18:26:00,1.1712,1.17125,1.1711,1.17115,834799998.0
2005-11-24 18:27:00,1.17124,1.17139,1.17124,1.17134,491399998.0
2005-11-24 18:28:00,1.17136,1.17151,1.17133,1.17138,334399998.0
2005-11-24 18:29:00,1.1714,1.1714,1.17135,1.1714,336299997.0
2005-11-24 18:30:00,1.17141,1.17151,1.17136,1.17141,942299999.0
2005-11-24 18:31:00,1.1714,1.17145,1.17132,1.17137,575300000.0
2005-11-24 18:32:00,1.17138,1.17148,1.1713,1.1714,506800000.0
2005-11-24 18:33:00,1.17138,1.17141,1.17115,1.17118,506500000.0
2005-11-24 18:34:00,1.17112,1.17114,1.17104,1.17108,370999999.0
2005-11-24 18:35:00,1.17101,1.17101,1.17075,1.17094,530000001.0
2005-11-24 18:36:00,1.17099,1.17099,1.17083,1.17083,271400002.0
2005-11-24 18:37:00,1.17076,1.17076,1.17055,1.17055,159700003.0
2005-11-24 18:38:00,1.1706,1.17068,1.17048,1.1706,341700002.0
2005-11-24 18:39:00,1.17057,1.17057,1.17036,1.1704,146399998.0
2005-11-24 18:40:00,1.17039,1.17045,1.17029,1.17033,603900001.0
2005-11-24 18:41:00,1.1703,1.17037,1.17025,1.17025,332099997.0
2005-11-24 18:42:00,1.17025,1.17035,1.17023,1.17035,553400000.0
2005-11-24 18:43:00,1.17039,1.17049,1.17036,1.17048,327900007.0
2005-11-24 18:44:00,1.1705,1.17055,1.17045,1.1705,269499998.0
2005-11-24 18:45:00,1.17055,1.17055,1.17045,1.17048,543000006.0
2005-11-24 18:46:00,1.1705,1.17055,1.17045,1.1705,208699999.0
2005-11-24 18:47:00,1.1705,1.1705,1.1705,1.1705,41500000.0
2005-11-24 18:48:00,1.1705,1.17055,1.1705,1.1705,141700001.0
2005-11-24 18:49:00,1.17055,1.17055,1.1705,1.17055,148700001.0
2005-11-24 18:50:00,1.17052,1.17063,1.17048,1.17063,142399999.0
2005-11-24 18:51:00,1.17062,1.17077,1.17062,1.17063,177600003.0
2005-11-24 18:52:00,1.17059,1.17059,1.17047,1.17058,203500000.0
2005-11-24 18:53:00,1.1706,1.17065,1.17053,1.17055,467600003.0
2005-11-24 18:54:00,1.17057,1.17077,1.17057,1.17075,241200001.0
2005-11-24 18:55:00,1.17074,1.17074,1.17059,1.17074,479200004.0
2005-11-24 18:56:00,1.1708,1.1708,1.17077,1.17077,244400004.0
2005-11-24 18:57:00,1.1708,1.17085,1.1708,1.17083,286600000.0
2005-11-24 18:58:00,1.17087,1.17087,1.17077,1.17078,187699998.0
2005-11-24 18:59:00,1.17083,1.17118,1.17083,1.17083,730099995.0
2005-11-24 19:00:00,1.17086,1.17099,1.17084,1.17094,297300001.0
2005-11-24 19:01:00,1.17083,1.17087,1.17081,1.17082,166600003.0
2005-11-24 19:02:00,1.1708,1.1708,1.17075,1.1708,205700001.0
2005-11-24 19:03:00,1.17085,1.17134,1.17085,1.17113,373000002.0
2005-11-24 19:04:00,1.1712,1.17125,1.17112,1.17115,154099997.0
2005-11-24 19:05:00,1.17115,1.1712,1.17112,1.17117,266299997.0
2005-11-24 19:06:00,1.17119,1.17119,1.17107,1.17115,351799998.0
2005-11-24 19:07:00,1.17117,1.17117,1.17097,1.17097,109400001.0
2005-11-24 19:08:00,1.17095,1.171,1.17081,1.171,500499996.0
2005-11-24 19:09:00,1.17105,1.17105,1.17092,1.17095,580699999.0
2005-11-24 19:10:00,1.17107,1.17123,1.17107,1.17108,82900000.0
2005-11-24 19:11:00,1.17105,1.1711,1.171,1.17107,416100001.0
2005-11-24 19:12:00,1.17107,1.17111,1.17095,1.17095,269200000.0
2005-11-24 19:13:00,1.17095,1.171,1.17092,1.17095,207699995.0
2005-11-24 19:14:00,1.17092,1.17108,1.17092,1.17105,262699999.0
2005-11-24 19:15:00,1.171,1.171,1.17095,1.171,439700003.0
2005-11-24 19:16:00,1.17097,1.17097,1.17082,1.17082,239600003.0
2005-11-24 19:17:00,1.17083,1.17085,1.17075,1.17083,323899999.0
2005-11-24 19:18:00,1.1708,1.17085,1.17073,1.17078,441400001.0
2005-11-24 19:19:00,1.17073,1.17083,1.17073,1.1708,154499999.0
2005-11-24 19:20:00,1.1708,1.1708,1.17075,1.17075,84899999.0
2005-11-24 19:21:00,1.1708,1.1708,1.17077,1.17078,107300000.0
2005-11-24 19:22:00,1.17082,1.17088,1.17079,1.17088,280300004.0
2005-11-24 19:23:00,1.17087,1.1709,1.17087,1.1709,40300000.0
2005-11-24 19:24:00,1.1709,1.1709,1.17085,1.1709,71100001.0
2005-11-24 19:25:00,1.1709,1.1709,1.1709,1.1709,138900003.0
2005-11-24 19:26:00,1.1709,1.1709,1.17085,1.17085,20700000.0
2005-11-24 19:27:00,1.1709,1.17092,1.17083,1.17085,443400002.0
2005-11-24 19:28:00,1.1709,1.17095,1.1709,1.1709,119089997.0
2005-11-24 19:29:00,1.1709,1.1709,1.17085,1.1709,20700001.0
2005-11-24 19:30:00,1.17095,1.17095,1.17085,1.1709,154599998.0
2005-11-24 19:31:00,1.1709,1.1709,1.1709,1.1709,50500000.0
2005-11-24 19:32:00,1.17095,1.17095,1.17095,1.17095,31100000.0
2005-11-24 19:33:00,1.17083,1.1709,1.17076,1.17078,413200001.0
2005-11-24 19:34:00,1.17075,1.1708,1.17075,1.1708,69300000.0
2005-11-24 19:35:00,1.17083,1.17087,1.17083,1.17087,30300000.0
2005-11-24 19:36:00,1.1709,1.17098,1.17083,1.17083,119000002.0
2005-11-24 19:37:00,1.17095,1.17095,1.17082,1.1709,383399999.0
2005-11-24 19:38:00,1.17088,1.17095,1.17083,1.17085,213300004.0
2005-11-24 19:39:00,1.17085,1.17095,1.17083,1.17095,421100000.0
2005-11-24 19:40:00,1.17095,1.17095,1.1709,1.17095,248200000.0
2005-11-24 19:41:00,1.1709,1.1709,1.17088,1.1709,215400000.0
2005-11-24 19:42:00,1.1709,1.17095,1.17088,1.17092,125100000.0
2005-11-24 19:43:00,1.17101,1.17106,1.17093,1.17093,127600000.0
2005-11-24 19:44:00,1.17087,1.17098,1.17087,1.17098,27500000.0
2005-11-24 19:45:00,1.171,1.171,1.17095,1.17095,114100000.0
2005-11-24 19:46:00,1.171,1.171,1.17097,1.171,72400001.0
2005-11-24 19:47:00,1.171,1.171,1.171,1.171,1600000.0
2005-11-24 19:48:00,1.17104,1.17106,1.17104,1.17106,23100000.0
2005-11-24 19:49:00,1.1711,1.17115,1.1711,1.1711,249199995.0
2005-11-24 19:50:00,1.1711,1.1711,1.17105,1.1711,24800000.0
2005-11-24 19:51:00,1.17107,1.1711,1.17107,1.1711,10400000.0
2005-11-24 19:52:00,1.1711,1.1711,1.17105,1.17105,27400000.0
2005-11-24 19:53:00,1.1711,1.17117,1.1711,1.1711,197900000.0
2005-11-24 19:54:00,1.1711,1.1711,1.1711,1.1711,42299999.0
2005-11-24 19:55:00,1.17116,1.17116,1.1709,1.1709,98999999.0
2005-11-24 19:56:00,1.17108,1.17108,1.17095,1.17095,113599999.0
2005-11-24 19:57:00,1.17095,1.171,1.17095,1.171,310599998.0
2005-11-24 19:58:00,1.171,1.17102,1.17095,1.171,102000001.0
2005-11-24 19:59:00,1.171,1.171,1.17095,1.17095,154900004.0
2005-11-24 20:00:00,1.171,1.17108,1.171,1.17108,100700001.0
2005-11-24 20:01:00,1.17103,1.17108,1.17102,1.17102,87400002.0
2005-11-24 20:02:00,1.17102,1.17108,1.17097,1.17102,108699999.0
2005-11-24 20:03:00,1.17103,1.17108,1.17092,1.17097,536200004.0
2005-11-24 20:04:00,1.17105,1.17105,1.17098,1.17098,211000001.0
2005-11-24 20:05:00,1.17098,1.17108,1.17092,1.17095,108799999.0
2005-11-24 20:06:00,1.171,1.17103,1.171,1.171,118500001.0
2005-11-24 20:07:00,1.171,1.17105,1.17095,1.171,209500000.0
2005-11-24 20:08:00,1.171,1.17105,1.171,1.17105,256700000.0
2005-11-24 20:09:00,1.17104,1.17121,1.17104,1.17121,235800000.0
2005-11-24 20:10:00,1.17118,1.17118,1.17111,1.17111,123000001.0
2005-11-24 20:11:00,1.1711,1.1711,1.1711,1.1711,325300003.0
2005-11-24 20:12:00,1.17109,1.17113,1.17101,1.17102,650200000.0
2005-11-24 20:13:00,1.17103,1.17103,1.17097,1.171,166999996.0
2005-11-24 20:14:00,1.17095,1.17105,1.17095,1.171,125300000.0
2005-11-24 20:15:00,1.17105,1.17108,1.17095,1.171,568099999.0
2005-11-24 20:16:00,1.171,1.17105,1.17095,1.17097,626400004.0
2005-11-24 20:17:00,1.17097,1.17112,1.17094,1.17112,278400005.0
2005-11-24 20:18:00,1.17117,1.17117,1.17112,1.17112,122899998.0
2005-11-24 20:19:00,1.17106,1.1711,1.17101,1.17105,88099999.0
2005-11-24 20:20:00,1.17104,1.17116,1.17104,1.17108,304300003.0
2005-11-24 20:21:00,1.1711,1.17115,1.17105,1.17108,478599998.0
2005-11-24 20:22:00,1.17112,1.17115,1.17102,1.17115,445600002.0
2005-11-24 20:23:00,1.1711,1.17115,1.17102,1.17108,359799999.0
2005-11-24 20:24:00,1.17107,1.17107,1.17095,1.17102,368500002.0
2005-11-24 20:25:00,1.17106,1.17106,1.17096,1.17096,95899999.0
2005-11-24 20:26:00,1.17095,1.17095,1.17092,1.17092,183800001.0
2005-11-24 20:27:00,1.17092,1.17105,1.17092,1.17095,170400000.0
2005-11-24 20:28:00,1.17098,1.17105,1.17095,1.171,590500002.0
2005-11-24 20:29:00,1.17095,1.171,1.1709,1.17095,404700001.0
2005-11-24 20:30:00,1.17094,1.17107,1.17094,1.17107,361499996.0
2005-11-24 20:31:00,1.17115,1.17115,1.17105,1.17105,442199999.0
2005-11-24 20:32:00,1.17101,1.17106,1.17091,1.17098,358000001.0
2005-11-24 20:33:00,1.17096,1.17115,1.17096,1.17106,242799996.0
2005-11-24 20:34:00,1.17105,1.1712,1.17105,1.1712,96900000.0
2005-11-24 20:35:00,1.17125,1.17125,1.17117,1.1712,192199997.0
2005-11-24 20:36:00,1.1712,1.17123,1.1711,1.1712,495500002.0
2005-11-24 20:37:00,1.1712,1.1712,1.17113,1.17115,259200000.0
2005-11-24 20:38:00,1.17115,1.1712,1.17112,1.1712,305800001.0
2005-11-24 20:39:00,1.1712,1.17125,1.17115,1.17125,389400000.0
2005-11-24 20:40:00,1.17125,1.17128,1.17112,1.17115,314900002.0
2005-11-24 20:41:00,1.1712,1.1712,1.17112,1.1712,332700000.0
2005-11-24 20:42:00,1.1712,1.1712,1.17115,1.17117,429199999.0
2005-11-24 20:43:00,1.17117,1.17122,1.17112,1.17118,171399999.0
2005-11-24 20:44:00,1.1712,1.17128,1.17113,1.17125,56000001.0
2005-11-24 20:45:00,1.17122,1.17122,1.17112,1.17112,179000004.0
2005-11-24 20:46:00,1.17115,1.17131,1.17114,1.17131,138999998.0
2005-11-24 20:47:00,1.17135,1.17135,1.1713,1.17132,238400000.0
2005-11-24 20:48:00,1.17135,1.17135,1.1713,1.17135,99000000.0
2005-11-24 20:49:00,1.17135,1.17137,1.17125,1.17135,419000002.0
2005-11-24 20:50:00,1.1713,1.1713,1.1713,1.1713,198600000.0
2005-11-24 20:51:00,1.17133,1.17133,1.17125,1.17133,130900002.0
2005-11-24 20:52:00,1.17135,1.17135,1.17135,1.17135,59400000.0
2005-11-24 20:53:00,1.1713,1.17135,1.17125,1.17125,215100000.0
2005-11-24 20:54:00,1.1713,1.17135,1.1712,1.17125,494300000.0
2005-11-24 20:55:00,1.17132,1.17132,1.17125,1.1713,146899999.0
2005-11-24 20:56:00,1.1713,1.17132,1.17123,1.17132,536900006.0
2005-11-24 20:57:00,1.17128,1.17132,1.17125,1.17132,471400002.0
2005-11-24 20:58:00,1.17133,1.17143,1.17133,1.17141,345000006.0
2005-11-24 20:59:00,1.17136,1.17148,1.17136,1.17139,213100002.0
2005-11-24 21:00:00,1.17125,1.17138,1.17125,1.1713,939400008.0
2005-11-24 21:01:00,1.1713,1.17135,1.17125,1.1713,759099997.0
2005-11-24 21:02:00,1.17125,1.17138,1.17125,1.17135,95600001.0
2005-11-24 21:03:00,1.17145,1.17145,1.1713,1.17135,529500001.0
2005-11-24 21:04:00,1.17138,1.17145,1.17132,1.17145,823999994.0
2005-11-24 21:05:00,1.17141,1.17144,1.17124,1.17131,806799999.0
2005-11-24 21:06:00,1.17139,1.17142,1.17136,1.17138,131500001.0
2005-11-24 21:07:00,1.17138,1.17139,1.17122,1.17129,571200000.0
2005-11-24 21:08:00,1.17132,1.17145,1.1713,1.17145,180800000.0
2005-11-24 21:09:00,1.17135,1.17137,1.17124,1.17127,69099999.0
2005-11-24 21:10:00,1.17125,1.17126,1.17104,1.17126,320800001.0
2005-11-24 21:11:00,1.1713,1.17132,1.17125,1.17125,385499999.0
2005-11-24 21:12:00,1.17125,1.17125,1.17099,1.17099,420000000.0
2005-11-24 21:13:00,1.17097,1.17111,1.17087,1.17093,435100002.0
2005-11-24 21:14:00,1.171,1.171,1.17092,1.17097,364100000.0
2005-11-24 21:15:00,1.17095,1.171,1.17095,1.17097,155100002.0
2005-11-24 21:16:00,1.17092,1.17101,1.17092,1.17092,99500000.0
2005-11-24 21:17:00,1.17095,1.17095,1.1709,1.17095,81099999.0
2005-11-24 21:18:00,1.17089,1.17089,1.17067,1.17086,128700000.0
2005-11-24 21:19:00,1.17087,1.17093,1.17075,1.17085,175199997.0
2005-11-24 21:20:00,1.17089,1.17102,1.17083,1.17102,92600000.0
2005-11-24 21:21:00,1.17102,1.17102,1.17098,1.17098,28600000.0
2005-11-24 21:22:00,1.17093,1.17093,1.17088,1.17092,74800000.0
2005-11-24 21:23:00,1.17095,1.17105,1.17095,1.17105,15200000.0
2005-11-24 21:24:00,1.17095,1.17095,1.1709,1.1709,30400000.0
2005-11-24 21:25:00,1.171,1.17103,1.171,1.171,54700000.0
2005-11-24 21:26:00,1.171,1.17102,1.171,1.171,89400000.0
2005-11-24 21:27:00,1.171,1.171,1.17097,1.171,124900003.0
2005-11-24 21:28:00,1.171,1.17108,1.17095,1.171,375899994.0
2005-11-24 21:29:00,1.17106,1.17124,1.17106,1.17122,199300002.0
2005-11-24 21:30:00,1.1713,1.1713,1.17125,1.1713,114699998.0
2005-11-24 21:31:00,1.1713,1.1713,1.1713,1.1713,104600000.0
2005-11-24 21:32:00,1.1713,1.1713,1.17123,1.1713,218800001.0
2005-11-24 21:33:00,1.17135,1.17135,1.17125,1.17125,190899999.0
2005-11-24 21:34:00,1.1713,1.1713,1.1713,1.1713,68099999.0
2005-11-24 21:35:00,1.1713,1.17132,1.1713,1.1713,97100001.0
2005-11-24 21:36:00,1.17125,1.17125,1.17109,1.17109,98900002.0
2005-11-24 21:37:00,1.17117,1.17117,1.1711,1.1711,101299996.0
2005-11-24 21:38:00,1.17111,1.17118,1.17111,1.17118,69600001.0
2005-11-24 21:39:00,1.1712,1.1712,1.17115,1.1712,456000001.0
2005-11-24 21:40:00,1.1712,1.1712,1.17112,1.17115,243899998.0
2005-11-24 21:41:00,1.17123,1.17123,1.17118,1.1712,24699999.0
2005-11-24 21:42:00,1.17117,1.1712,1.17115,1.1712,64400000.0
2005-11-24 21:43:00,1.1712,1.1712,1.17112,1.17112,139600001.0
2005-11-24 21:44:00,1.17115,1.17117,1.17112,1.17113,124399998.0
2005-11-24 21:45:00,1.17112,1.17128,1.17112,1.17128,132499997.0
2005-11-24 21:46:00,1.17132,1.17143,1.17132,1.17136,191899998.0
2005-11-24 21:47:00,1.17135,1.1714,1.17135,1.17137,204600001.0
2005-11-24 21:48:00,1.1714,1.1714,1.17135,1.17138,229500003.0
2005-11-24 21:49:00,1.17135,1.17145,1.17132,1.17138,65900000.0
2005-11-24 21:50:00,1.17135,1.1714,1.17135,1.1714,57600000.0
2005-11-24 21:51:00,1.17138,1.17138,1.17124,1.17124,81500000.0
2005-11-24 21:52:00,1.17122,1.1713,1.17122,1.1713,115600003.0
2005-11-24 21:53:00,1.17132,1.17139,1.17132,1.17139,108100000.0
2005-11-24 21:54:00,1.1714,1.17145,1.17135,1.17135,121200000.0
2005-11-24 21:55:00,1.1714,1.1714,1.17137,1.1714,83700001.0
2005-11-24 21:56:00,1.17141,1.17148,1.1714,1.1714,148900003.0
2005-11-24 21:57:00,1.17135,1.17148,1.17135,1.17148,10100000.0
2005-11-24 21:58:00,1.17135,1.17145,1.17135,1.17136,63600000.0
2005-11-24 21:59:00,1.1712,1.17135,1.1712,1.1713,115299999.0
2005-11-24 22:00:00,1.1713,1.17135,1.1712,1.17123,241100002.0
2005-11-24 22:01:00,1.17128,1.1713,1.17127,1.17127,180000001.0
2005-11-24 22:02:00,1.17125,1.17135,1.17125,1.17125,447099996.0
2005-11-24 22:03:00,1.17125,1.1713,1.17125,1.1713,157800001.0
2005-11-24 22:04:00,1.17135,1.17135,1.17125,1.1713,118399997.0
2005-11-24 22:05:00,1.1713,1.17135,1.17125,1.17125,101699998.0
2005-11-24 22:06:00,1.17125,1.17135,1.17125,1.1713,257200003.0
2005-11-24 22:07:00,1.17133,1.17133,1.1712,1.17127,81300001.0
2005-11-24 22:08:00,1.17124,1.17133,1.17124,1.17133,139299999.0
2005-11-24 22:09:00,1.17125,1.17135,1.17125,1.17135,146900000.0
2005-11-24 22:10:00,1.17135,1.17135,1.1713,1.1713,90100000.0
2005-11-24 22:11:00,1.1713,1.1713,1.1713,1.1713,109999999.0
2005-11-24 22:12:00,1.1713,1.17135,1.1713,1.1713,78499998.0
2005-11-24 22:13:00,1.1713,1.17135,1.1713,1.1713,18100000.0
2005-11-24 22:14:00,1.17135,1.17135,1.17128,1.17132,101199998.0
2005-11-24 22:15:00,1.17137,1.17137,1.1713,1.17135,154799999.0
2005-11-24 22:16:00,1.17135,1.17138,1.1713,1.17138,128900000.0
2005-11-24 22:17:00,1.1713,1.17135,1.17125,1.17135,103400000.0
2005-11-24 22:18:00,1.17135,1.17135,1.1713,1.1713,152500003.0
2005-11-24 22:19:00,1.17125,1.17135,1.17125,1.1713,76899998.0
2005-11-24 22:20:00,1.1713,1.17135,1.1713,1.17135,45499999.0
2005-11-24 22:21:00,1.17135,1.17135,1.17125,1.17125,198200001.0
2005-11-24 22:22:00,1.17124,1.17131,1.17123,1.17123,83600000.0
2005-11-24 22:23:00,1.17127,1.17127,1.17113,1.17126,130900001.0
2005-11-24 22:24:00,1.1713,1.17135,1.1713,1.17135,175899998.0
2005-11-24 22:25:00,1.17135,1.17135,1.17125,1.17125,61400000.0
2005-11-24 22:26:00,1.1713,1.17135,1.1713,1.17135,3200000.0
2005-11-24 22:27:00,1.17128,1.17133,1.17123,1.17123,278100002.0
2005-11-24 22:28:00,1.17115,1.17115,1.17115,1.17115,31200001.0
2005-11-24 22:29:00,1.17122,1.17133,1.17121,1.17124,226200000.0
2005-11-24 22:30:00,1.17123,1.17123,1.17113,1.17117,82199998.0
2005-11-24 22:31:00,1.1712,1.1712,1.17115,1.17115,3200000.0
2005-11-24 22:32:00,1.17115,1.1712,1.1711,1.17112,115300003.0
2005-11-24 22:33:00,1.17115,1.1712,1.17115,1.1712,217000003.0
2005-11-24 22:34:00,1.17115,1.17125,1.17115,1.1712,284000000.0
2005-11-24 22:35:00,1.17125,1.17125,1.1712,1.1712,256199999.0
2005-11-24 22:36:00,1.1712,1.1712,1.17115,1.17115,118400002.0
2005-11-24 22:37:00,1.17115,1.1712,1.1711,1.1711,74299999.0
2005-11-24 22:38:00,1.17115,1.17125,1.17115,1.1712,85400000.0
2005-11-24 22:39:00,1.17128,1.17136,1.17118,1.17118,153399999.0
2005-11-24 22:40:00,1.17125,1.17125,1.17115,1.17115,73800002.0
2005-11-24 22:41:00,1.17117,1.17123,1.17116,1.17118,56699999.0
2005-11-24 22:42:00,1.17122,1.17122,1.17118,1.17118,78699999.0
2005-11-24 22:43:00,1.17115,1.17125,1.1711,1.1712,217700000.0
2005-11-24 22:44:00,1.17127,1.17167,1.17127,1.17152,239700003.0
2005-11-24 22:45:00,1.17155,1.1716,1.17155,1.1716,41700000.0
2005-11-24 22:46:00,1.17161,1.17161,1.17143,1.17151,46199998.0
2005-11-24 22:47:00,1.17134,1.17134,1.17121,1.17121,15100000.0
2005-11-24 22:48:00,1.1712,1.1712,1.17115,1.17115,104099999.0
2005-11-24 22:49:00,1.1712,1.1712,1.17115,1.17115,94700000.0
2005-11-24 22:50:00,1.17127,1.17146,1.17127,1.17136,40400000.0
2005-11-24 22:51:00,1.17145,1.17145,1.17135,1.17143,35100000.0
2005-11-24 22:52:00,1.17138,1.17149,1.17137,1.17137,141000001.0
2005-11-24 22:53:00,1.17145,1.17155,1.1714,1.17145,146800000.0
2005-11-24 22:54:00,1.17145,1.1715,1.17145,1.17145,103499999.0
2005-11-24 22:55:00,1.17153,1.17179,1.17153,1.17163,207199997.0
2005-11-24 22:56:00,1.17165,1.17165,1.1716,1.1716,52000000.0
2005-11-24 22:57:00,1.1716,1.17165,1.1716,1.1716,175599996.0
2005-11-24 22:58:00,1.17167,1.17167,1.17148,1.17152,160800000.0
2005-11-24 22:59:00,1.1715,1.17155,1.17131,1.17131,125500003.0
2005-11-24 23:00:00,1.17153,1.17165,1.17116,1.17165,84400000.0
2005-11-24 23:01:00,1.17167,1.17169,1.17162,1.17162,109400000.0
2005-11-24 23:02:00,1.1716,1.17162,1.17155,1.1716,67100000.0
2005-11-24 23:03:00,1.17161,1.17161,1.17154,1.17154,16800000.0
2005-11-24 23:04:00,1.1715,1.1715,1.1715,1.1715,60700001.0
2005-11-24 23:05:00,1.1715,1.1715,1.17143,1.17145,76900001.0
2005-11-24 23:06:00,1.1715,1.17154,1.17136,1.1714,93800000.0
2005-11-24 23:07:00,1.1714,1.17148,1.17132,1.17148,97300000.0
2005-11-24 23:08:00,1.17145,1.17145,1.17132,1.1714,94900000.0
2005-11-24 23:09:00,1.1714,1.17145,1.17132,1.17145,70099998.0
2005-11-24 23:10:00,1.17143,1.17143,1.17135,1.17135,44100000.0
2005-11-24 23:11:00,1.17133,1.17148,1.17133,1.17148,27200000.0
2005-11-24 23:12:00,1.1714,1.17145,1.17135,1.17142,38100001.0
2005-11-24 23:13:00,1.17141,1.17152,1.17137,1.17152,117800002.0
2005-11-24 23:14:00,1.17145,1.1715,1.17145,1.1715,98200001.0
2005-11-24 23:15:00,1.17158,1.17158,1.17148,1.1715,132700001.0
2005-11-24 23:16:00,1.1715,1.17152,1.17145,1.1715,97200002.0
2005-11-24 23:17:00,1.17146,1.17147,1.17134,1.17134,61200000.0
2005-11-24 23:18:00,1.17144,1.17146,1.17144,1.17146,24700000.0
2005-11-24 23:19:00,1.17154,1.17156,1.17148,1.17148,77800002.0
2005-11-24 23:20:00,1.17145,1.17145,1.17145,1.17145,31600000.0
2005-11-24 23:21:00,1.1715,1.17155,1.1715,1.17155,1800000.0
2005-11-24 23:22:00,1.1715,1.17158,1.1714,1.1715,215799999.0
2005-11-24 23:23:00,1.1715,1.17157,1.17145,1.17145,41000000.0
2005-11-24 23:24:00,1.1715,1.1715,1.1715,1.1715,13600000.0
2005-11-24 23:25:00,1.17158,1.17158,1.17145,1.17145,214300001.0
2005-11-24 23:26:00,1.17145,1.17155,1.17142,1.1715,95799999.0
2005-11-24 23:27:00,1.1715,1.17155,1.17148,1.17152,82500000.0
2005-11-24 23:28:00,1.17147,1.17148,1.17138,1.17138,79799999.0
2005-11-24 23:29:00,1.17149,1.17149,1.17149,1.17149,47000000.0
2005-11-24 23:30:00,1.1715,1.17155,1.1715,1.1715,62799998.0
2005-11-24 23:31:00,1.1715,1.1715,1.1715,1.1715,63799999.0
2005-11-24 23:32:00,1.1715,1.1715,1.17141,1.17142,154599998.0
2005-11-24 23:33:00,1.17137,1.17145,1.17137,1.17145,73100002.0
2005-11-24 23:34:00,1.1714,1.17145,1.17135,1.17145,32700000.0
2005-11-24 23:35:00,1.1713,1.17143,1.1713,1.1714,124799999.0
2005-11-24 23:36:00,1.17135,1.1714,1.17135,1.1714,52100001.0
2005-11-24 23:37:00,1.17135,1.1714,1.17135,1.1714,6500000.0
2005-11-24 23:38:00,1.17143,1.17153,1.17141,1.17149,105500003.0
2005-11-24 23:39:00,1.17147,1.1715,1.17147,1.1715,20800000.0
2005-11-24 23:40:00,1.17148,1.17148,1.17145,1.17145,23099999.0
2005-11-24 23:41:00,1.1715,1.17155,1.17145,1.17155,82799999.0
2005-11-24 23:42:00,1.1715,1.17155,1.17142,1.1715,112199999.0
2005-11-24 23:43:00,1.1715,1.17155,1.1715,1.1715,48299998.0
2005-11-24 23:44:00,1.1715,1.17155,1.17145,1.17148,181599997.0
2005-11-24 23:45:00,1.17158,1.17158,1.17145,1.1715,100600000.0
2005-11-24 23:46:00,1.17145,1.17145,1.17145,1.17145,800000.0
2005-11-24 23:47:00,1.1715,1.1715,1.1715,1.1715,14500000.0
2005-11-24 23:48:00,1.1715,1.1715,1.17145,1.17145,101800001.0
2005-11-24 23:49:00,1.17145,1.1715,1.17142,1.17145,135100002.0
2005-11-24 23:50:00,1.17155,1.17155,1.17155,1.17155,800000.0
2005-11-24 23:51:00,1.1715,1.17155,1.17143,1.17143,41700000.0
2005-11-24 23:52:00,1.17142,1.1715,1.17142,1.17145,41699999.0
2005-11-24 23:53:00,1.17147,1.17164,1.17139,1.17164,114800000.0
2005-11-24 23:54:00,1.17172,1.17179,1.17145,1.17146,146000001.0
2005-11-24 23:55:00,1.17135,1.17148,1.17135,1.17148,75600000.0
2005-11-24 23:56:00,1.1714,1.1718,1.1714,1.1718,90300000.0
2005-11-24 23:57:00,1.17174,1.17174,1.17166,1.17166,7300000.0
2005-11-24 23:58:00,1.17156,1.17166,1.17149,1.17156,59900002.0
2005-11-24 23:59:00,1.17145,1.17148,1.17145,1.17148,10400000.0
2005-11-25 00:00:00,1.17155,1.17155,1.1715,1.1715,36800000.0
2005-11-25 00:01:00,1.17126,1.17143,1.17115,1.17135,100599997.0
2005-11-25 00:02:00,1.17118,1.17147,1.17118,1.17139,101800001.0
2005-11-25 00:03:00,1.17132,1.17149,1.17124,1.17124,58800000.0
2005-11-25 00:04:00,1.17125,1.1714,1.17122,1.17122,92700002.0
2005-11-25 00:05:00,1.17126,1.17135,1.17109,1.17118,113200000.0
2005-11-25 00:06:00,1.1712,1.17141,1.1712,1.17131,94800000.0
2005-11-25 00:07:00,1.17125,1.17126,1.17113,1.17126,72700002.0
2005-11-25 00:08:00,1.17126,1.17132,1.17117,1.17129,128800002.0
2005-11-25 00:09:00,1.17139,1.17168,1.17124,1.17168,106099999.0
2005-11-25 00:10:00,1.17176,1.17177,1.17137,1.17137,120299999.0
2005-11-25 00:11:00,1.1713,1.1715,1.1713,1.17149,118899999.0
2005-11-25 00:12:00,1.1713,1.17161,1.17125,1.17156,95000001.0
2005-11-25 00:13:00,1.17155,1.17165,1.17145,1.1715,156400000.0
2005-11-25 00:14:00,1.1716,1.17169,1.17143,1.17152,158699998.0
2005-11-25 00:15:00,1.17149,1.1717,1.17141,1.17166,119800001.0
2005-11-25 00:16:00,1.1716,1.17166,1.1714,1.1714,129500000.0
2005-11-25 00:17:00,1.17135,1.17158,1.17135,1.1715,157500000.0
2005-11-25 00:18:00,1.1716,1.1716,1.1714,1.17147,68900000.0
2005-11-25 00:19:00,1.17141,1.17144,1.17132,1.17144,112600000.0
2005-11-25 00:20:00,1.17145,1.17176,1.17134,1.17176,68999999.0
2005-11-25 00:21:00,1.17183,1.17183,1.17153,1.17161,173000001.0
2005-11-25 00:22:00,1.1717,1.17175,1.17151,1.17161,109399999.0
2005-11-25 00:23:00,1.17171,1.17173,1.17146,1.17165,197200002.0
2005-11-25 00:24:00,1.17153,1.17175,1.17151,1.17165,119000000.0
2005-11-25 00:25:00,1.1716,1.17163,1.17145,1.17154,141499997.0
2005-11-25 00:26:00,1.17157,1.17169,1.17153,1.17155,75800000.0
2005-11-25 00:27:00,1.17158,1.17168,1.17154,1.17164,92599998.0
2005-11-25 00:28:00,1.17156,1.1717,1.17151,1.17166,41900000.0
2005-11-25 00:29:00,1.17152,1.17167,1.17151,1.17151,88600000.0
2005-11-25 00:30:00,1.17154,1.17175,1.17143,1.17147,100399998.0
2005-11-25 00:31:00,1.17169,1.17172,1.17154,1.17163,160500001.0
2005-11-25 00:32:00,1.17166,1.17177,1.17155,1.1717,188700002.0
2005-11-25 00:33:00,1.17163,1.172,1.17161,1.172,116900003.0
2005-11-25 00:34:00,1.17198,1.17198,1.17146,1.17166,110300000.0
2005-11-25 00:35:00,1.17156,1.17169,1.17149,1.17157,99600001.0
2005-11-25 00:36:00,1.17165,1.17189,1.17151,1.17151,62800001.0
2005-11-25 00:37:00,1.17168,1.17184,1.17158,1.17158,129799999.0
2005-11-25 00:38:00,1.17158,1.1718,1.17151,1.17172,62400001.0
2005-11-25 00:39:00,1.17164,1.17189,1.17157,1.17159,177099999.0
2005-11-25 00:40:00,1.1715,1.17168,1.17143,1.17147,136200001.0
2005-11-25 00:41:00,1.17154,1.17161,1.17154,1.17161,4400000.0
2005-11-25 00:42:00,1.17169,1.17169,1.17166,1.17166,37500001.0
2005-11-25 00:43:00,1.17165,1.17175,1.17165,1.17175,168400002.0
2005-11-25 00:44:00,1.1717,1.17172,1.17165,1.1717,81900001.0
2005-11-25 00:45:00,1.1717,1.17175,1.17162,1.1717,99499998.0
2005-11-25 00:46:00,1.17165,1.17181,1.17165,1.17181,48800001.0
2005-11-25 00:47:00,1.17182,1.17187,1.17178,1.17181,70499999.0
2005-11-25 00:48:00,1.1718,1.17185,1.17175,1.17185,54200000.0
2005-11-25 00:49:00,1.17183,1.17185,1.17175,1.17175,68599997.0
2005-11-25 00:50:00,1.17185,1.17185,1.17177,1.1718,142400005.0
2005-11-25 00:51:00,1.1718,1.17185,1.17172,1.17172,14400000.0
2005-11-25 00:52:00,1.1718,1.1718,1.17175,1.1718,92300000.0
2005-11-25 00:53:00,1.17175,1.1718,1.17175,1.1718,38400000.0
2005-11-25 00:54:00,1.17185,1.17185,1.17175,1.17185,94599999.0
2005-11-25 00:55:00,1.1718,1.17185,1.17175,1.17175,70599999.0
2005-11-25 00:56:00,1.17177,1.1718,1.17172,1.17177,54300000.0
2005-11-25 00:57:00,1.1718,1.17185,1.17172,1.17182,88299999.0
2005-11-25 00:58:00,1.17175,1.1718,1.17175,1.1718,8000000.0
2005-11-25 00:59:00,1.1718,1.17185,1.1718,1.1718,51299999.0
2005-11-25 01:00:00,1.17177,1.1718,1.17167,1.17172,139399997.0
2005-11-25 01:01:00,1.17165,1.17165,1.17155,1.1716,71899999.0
2005-11-25 01:02:00,1.1716,1.17165,1.17155,1.1716,114299996.0
2005-11-25 01:03:00,1.17165,1.17165,1.17152,1.17165,117500000.0
2005-11-25 01:04:00,1.1716,1.17165,1.17155,1.1716,222600005.0
2005-11-25 01:05:00,1.17162,1.17162,1.1714,1.1715,80300000.0
2005-11-25 01:06:00,1.17145,1.17145,1.17145,1.17145,8000000.0
2005-11-25 01:07:00,1.17142,1.17145,1.17142,1.17145,98000001.0
2005-11-25 01:08:00,1.1715,1.17153,1.17143,1.17147,134999999.0
2005-11-25 01:09:00,1.17145,1.17145,1.17145,1.17145,15900000.0
2005-11-25 01:10:00,1.17149,1.1716,1.17146,1.17146,60400000.0
2005-11-25 01:11:00,1.1715,1.1715,1.1715,1.1715,2400000.0
2005-11-25 01:12:00,1.1715,1.1715,1.1715,1.1715,4000000.0
2005-11-25 01:13:00,1.1715,1.1715,1.1715,1.1715,3200000.0
2005-11-25 01:14:00,1.17145,1.17145,1.17145,1.17145,17300000.0
2005-11-25 01:15:00,1.1715,1.1715,1.17145,1.17145,26200000.0
2005-11-25 01:16:00,1.1715,1.1716,1.17149,1.17155,69800000.0
2005-11-25 01:17:00,1.1716,1.1716,1.17155,1.1716,98300000.0
2005-11-25 01:18:00,1.17163,1.17163,1.17147,1.17162,81400000.0
2005-11-25 01:19:00,1.1716,1.1716,1.1716,1.1716,61800002.0
2005-11-25 01:20:00,1.17152,1.1716,1.17152,1.1716,39200000.0
2005-11-25 01:21:00,1.17155,1.17155,1.17135,1.17135,162100000.0
2005-11-25 01:22:00,1.1714,1.1714,1.1714,1.1714,2400000.0
2005-11-25 01:23:00,1.1714,1.17142,1.1714,1.17142,15900000.0
2005-11-25 01:24:00,1.1714,1.1714,1.17132,1.17132,27599999.0
2005-11-25 01:25:00,1.1714,1.17143,1.17135,1.17143,43699999.0
2005-11-25 01:26:00,1.1714,1.1714,1.1714,1.1714,500000.0
2005-11-25 01:27:00,1.17142,1.17144,1.1714,1.17144,118299999.0
2005-11-25 01:28:00,1.17149,1.17167,1.1714,1.1714,128899996.0
2005-11-25 01:29:00,1.17168,1.17172,1.17155,1.17155,102600002.0
2005-11-25 01:30:00,1.17147,1.17151,1.17147,1.17151,9800000.0
2005-11-25 01:31:00,1.1716,1.1716,1.17155,1.1716,7200000.0
2005-11-25 01:32:00,1.17165,1.17177,1.17165,1.17177,88700001.0
2005-11-25 01:33:00,1.17167,1.17168,1.17163,1.17168,63900000.0
2005-11-25 01:34:00,1.17166,1.17166,1.17159,1.17159,15600000.0
2005-11-25 01:35:00,1.17163,1.17178,1.17163,1.17168,49900000.0
2005-11-25 01:36:00,1.17175,1.17175,1.17165,1.1717,15200000.0
2005-11-25 01:37:00,1.17163,1.1717,1.17163,1.1717,47000001.0
2005-11-25 01:38:00,1.17165,1.17175,1.17165,1.1717,119100001.0
2005-11-25 01:39:00,1.17168,1.17175,1.17168,1.17175,93900002.0
2005-11-25 01:40:00,1.1716,1.17173,1.1716,1.17173,11200000.0
2005-11-25 01:41:00,1.17173,1.17173,1.17163,1.17168,106100001.0
2005-11-25 01:42:00,1.1717,1.1717,1.1717,1.1717,20400000.0
2005-11-25 01:43:00,1.1717,1.17178,1.1717,1.17178,53500000.0
2005-11-25 01:44:00,1.17168,1.1718,1.17166,1.17166,72800000.0
2005-11-25 01:45:00,1.17159,1.17159,1.17151,1.17151,53000002.0
2005-11-25 01:46:00,1.17151,1.17155,1.17151,1.17155,18400000.0
2005-11-25 01:47:00,1.17156,1.17169,1.17156,1.17169,15300000.0
2005-11-25 01:48:00,1.1717,1.1717,1.17152,1.17152,41700001.0
2005-11-25 01:49:00,1.17155,1.17155,1.1715,1.1715,51100001.0
2005-11-25 01:50:00,1.17147,1.17155,1.17147,1.17155,40300001.0
2005-11-25 01:51:00,1.17152,1.17152,1.17145,1.17145,36099999.0
2005-11-25 01:52:00,1.1715,1.17155,1.17145,1.17155,70400000.0
2005-11-25 01:53:00,1.1715,1.1715,1.1715,1.1715,61900002.0
2005-11-25 01:54:00,1.1715,1.1715,1.17145,1.1715,46500000.0
2005-11-25 01:55:00,1.17139,1.17149,1.17139,1.17149,3200000.0
2005-11-25 01:56:00,1.17134,1.17138,1.17131,1.17138,81499999.0
2005-11-25 01:57:00,1.17144,1.17145,1.17128,1.17128,163899999.0
2005-11-25 01:58:00,1.1713,1.1713,1.17122,1.17122,37699999.0
2005-11-25 01:59:00,1.17125,1.1713,1.17125,1.1713,21700000.0
2005-11-25 02:00:00,1.17123,1.17139,1.17123,1.17132,111199998.0
2005-11-25 02:01:00,1.17144,1.17149,1.17144,1.17149,6800000.0
2005-11-25 02:02:00,1.1715,1.1715,1.1715,1.1715,80200001.0
2005-11-25 02:03:00,1.17148,1.17155,1.1714,1.17152,115699999.0
2005-11-25 02:04:00,1.17152,1.17157,1.17152,1.17155,40600000.0
2005-11-25 02:05:00,1.17165,1.17165,1.17152,1.1716,128799997.0
2005-11-25 02:06:00,1.17151,1.1717,1.17151,1.1717,71800000.0
2005-11-25 02:07:00,1.17175,1.17175,1.17163,1.17165,91900000.0
2005-11-25 02:08:00,1.17168,1.17175,1.17159,1.17159,70500000.0
2005-11-25 02:09:00,1.17164,1.17164,1.17161,1.17161,45499998.0
2005-11-25 02:10:00,1.17169,1.17189,1.17169,1.17187,200000002.0
2005-11-25 02:11:00,1.17187,1.17187,1.17172,1.17172,111000000.0
2005-11-25 02:12:00,1.17177,1.17177,1.17176,1.17176,38200000.0
2005-11-25 02:13:00,1.17187,1.17201,1.17187,1.17201,48300000.0
2005-11-25 02:14:00,1.172,1.172,1.172,1.172,30300001.0
2005-11-25 02:15:00,1.17205,1.17205,1.17195,1.17205,71500000.0
2005-11-25 02:16:00,1.172,1.172,1.172,1.172,1200000.0
2005-11-25 02:17:00,1.17205,1.17205,1.17202,1.17202,14200000.0
2005-11-25 02:18:00,1.17195,1.17195,1.17195,1.17195,35099998.0
2005-11-25 02:19:00,1.17192,1.17203,1.1719,1.172,166800003.0
2005-11-25 02:20:00,1.17195,1.17208,1.17195,1.17205,95199999.0
2005-11-25 02:21:00,1.17195,1.172,1.17195,1.172,35899998.0
2005-11-25 02:22:00,1.172,1.17205,1.17195,1.17205,92700001.0
2005-11-25 02:23:00,1.17197,1.17205,1.1719,1.17205,100699999.0
2005-11-25 02:24:00,1.172,1.172,1.17195,1.17195,36500000.0
2005-11-25 02:25:00,1.17195,1.17202,1.17195,1.17202,52600000.0
2005-11-25 02:26:00,1.172,1.172,1.17195,1.17195,15100000.0
2005-11-25 02:27:00,1.172,1.172,1.172,1.172,800000.0
2005-11-25 02:28:00,1.172,1.172,1.172,1.172,4000000.0
2005-11-25 02:29:00,1.17195,1.17205,1.17192,1.172,109600001.0
2005-11-25 02:30:00,1.17202,1.17202,1.172,1.172,79200001.0
2005-11-25 02:31:00,1.172,1.17205,1.17197,1.17198,112699998.0
2005-11-25 02:32:00,1.17205,1.17205,1.172,1.172,61500002.0
2005-11-25 02:33:00,1.17205,1.17205,1.172,1.172,43200000.0
2005-11-25 02:34:00,1.17198,1.172,1.17195,1.172,114000000.0
2005-11-25 02:35:00,1.17205,1.17205,1.17195,1.17195,2400000.0
2005-11-25 02:36:00,1.172,1.172,1.172,1.172,81400001.0
2005-11-25 02:37:00,1.17205,1.17205,1.17195,1.17195,55600001.0
2005-11-25 02:38:00,1.17195,1.172,1.17195,1.172,121700001.0
2005-11-25 02:39:00,1.172,1.17205,1.17192,1.17205,30000000.0
2005-11-25 02:40:00,1.17192,1.17195,1.17192,1.17195,35800000.0
2005-11-25 02:41:00,1.17196,1.17196,1.17189,1.17189,27899999.0
2005-11-25 02:42:00,1.1719,1.17195,1.1719,1.17195,21600000.0
2005-11-25 02:43:00,1.17195,1.17195,1.1719,1.1719,80300001.0
2005-11-25 02:44:00,1.17185,1.1719,1.17185,1.1719,20700000.0
2005-11-25 02:45:00,1.17185,1.17185,1.17185,1.17185,900000.0
2005-11-25 02:46:00,1.17185,1.17185,1.17185,1.17185,29700001.0
2005-11-25 02:47:00,1.17188,1.17188,1.17185,1.17185,33500000.0
2005-11-25 02:48:00,1.17192,1.17195,1.17185,1.1719,104300002.0
2005-11-25 02:49:00,1.17195,1.17195,1.1719,1.1719,17500000.0
2005-11-25 02:50:00,1.17192,1.17202,1.17192,1.17202,25600000.0
2005-11-25 02:51:00,1.17207,1.17221,1.17207,1.17213,99899999.0
2005-11-25 02:52:00,1.17224,1.17224,1.17221,1.17221,6600000.0
2005-11-25 02:53:00,1.1722,1.1724,1.1722,1.17235,71400000.0
2005-11-25 02:54:00,1.1724,1.17268,1.1724,1.17253,128399999.0
2005-11-25 02:55:00,1.17238,1.17238,1.17213,1.17214,94599998.0
2005-11-25 02:56:00,1.17221,1.17242,1.17221,1.1724,42300000.0
2005-11-25 02:57:00,1.1724,1.1724,1.17235,1.17235,15900000.0
2005-11-25 02:58:00,1.1724,1.1724,1.17235,1.17235,3700000.0
2005-11-25 02:59:00,1.17245,1.17245,1.17233,1.17245,60100001.0
2005-11-25 03:00:00,1.1724,1.17245,1.1723,1.17245,34300000.0
2005-11-25 03:01:00,1.17244,1.17257,1.17243,1.17243,128499998.0
2005-11-25 03:02:00,1.17244,1.17253,1.17234,1.17253,92700001.0
2005-11-25 03:03:00,1.17251,1.17251,1.17237,1.17242,62899999.0
2005-11-25 03:04:00,1.1724,1.17241,1.17228,1.17231,54300000.0
2005-11-25 03:05:00,1.17235,1.17245,1.17235,1.17235,109600001.0
2005-11-25 03:06:00,1.17235,1.1724,1.17235,1.1724,29500000.0
2005-11-25 03:07:00,1.17238,1.17238,1.17238,1.17238,3200000.0
2005-11-25 03:08:00,1.1724,1.1724,1.17235,1.17235,57300000.0
2005-11-25 03:09:00,1.17247,1.17262,1.17247,1.17253,83399998.0
2005-11-25 03:10:00,1.1725,1.17288,1.1725,1.1728,112199999.0
2005-11-25 03:11:00,1.17275,1.17275,1.17265,1.17265,19900000.0
2005-11-25 03:12:00,1.17275,1.17287,1.17275,1.17287,74100002.0
2005-11-25 03:13:00,1.17307,1.17331,1.17306,1.17319,84500003.0
2005-11-25 03:14:00,1.17318,1.17318,1.17307,1.17307,81499998.0
2005-11-25 03:15:00,1.17305,1.1731,1.17303,1.17303,24000000.0
2005-11-25 03:16:00,1.17305,1.17316,1.17291,1.17308,124800000.0
2005-11-25 03:17:00,1.17309,1.17309,1.17285,1.17285,35500000.0
2005-11-25 03:18:00,1.17295,1.17295,1.17282,1.17293,143199999.0
2005-11-25 03:19:00,1.17287,1.17297,1.17285,1.17291,83800002.0
2005-11-25 03:20:00,1.17295,1.17295,1.1729,1.1729,35400000.0
2005-11-25 03:21:00,1.17306,1.17325,1.17306,1.17311,91800001.0
2005-11-25 03:22:00,1.17304,1.17318,1.17304,1.17318,77200002.0
2005-11-25 03:23:00,1.17313,1.17327,1.17313,1.1732,94499999.0
2005-11-25 03:24:00,1.17317,1.1732,1.17317,1.1732,17700000.0
2005-11-25 03:25:00,1.1732,1.1733,1.17317,1.1733,66400000.0
2005-11-25 03:26:00,1.1733,1.1733,1.17319,1.17328,43600000.0
2005-11-25 03:27:00,1.17328,1.1733,1.17328,1.1733,39000000.0
2005-11-25 03:28:00,1.17326,1.17326,1.17324,1.17324,28400000.0
2005-11-25 03:29:00,1.17312,1.17312,1.17283,1.17291,100400000.0
2005-11-25 03:30:00,1.17304,1.17319,1.17304,1.17305,93100000.0
2005-11-25 03:31:00,1.17304,1.17304,1.17295,1.17303,63900000.0
2005-11-25 03:32:00,1.173,1.173,1.173,1.173,4100000.0
2005-11-25 03:33:00,1.17289,1.17297,1.17289,1.17296,17100000.0
2005-11-25 03:34:00,1.17293,1.17301,1.17292,1.17292,48300000.0
2005-11-25 03:35:00,1.17285,1.1729,1.17285,1.1729,83599998.0
2005-11-25 03:36:00,1.1728,1.17289,1.17276,1.17287,85500000.0
2005-11-25 03:37:00,1.17283,1.17283,1.17267,1.17267,8000000.0
2005-11-25 03:38:00,1.17259,1.17271,1.17259,1.17271,19200000.0
2005-11-25 03:39:00,1.1727,1.17275,1.17268,1.1727,166300002.0
2005-11-25 03:40:00,1.17264,1.17272,1.17264,1.17269,140500000.0
2005-11-25 03:41:00,1.17271,1.1729,1.17267,1.1729,104200001.0
2005-11-25 03:42:00,1.17285,1.1729,1.17285,1.1729,3600000.0
2005-11-25 03:43:00,1.17299,1.17308,1.17294,1.17294,113500002.0
2005-11-25 03:44:00,1.17293,1.17293,1.1728,1.1728,8800000.0
2005-11-25 03:45:00,1.17281,1.1729,1.17277,1.17277,97500001.0
2005-11-25 03:46:00,1.17278,1.17289,1.17278,1.17289,61599999.0
2005-11-25 03:47:00,1.17283,1.17283,1.17275,1.1728,168400001.0
2005-11-25 03:48:00,1.17275,1.17283,1.17275,1.17275,60200000.0
2005-11-25 03:49:00,1.1728,1.17283,1.17275,1.17275,92500001.0
2005-11-25 03:50:00,1.17275,1.17285,1.17275,1.17285,16000000.0
2005-11-25 03:51:00,1.1728,1.1728,1.1728,1.1728,26299999.0
2005-11-25 03:52:00,1.17266,1.17266,1.17245,1.17245,74100001.0
2005-11-25 03:53:00,1.17243,1.1726,1.17231,1.1726,113400000.0
2005-11-25 03:54:00,1.1726,1.1726,1.17255,1.1726,97700002.0
2005-11-25 03:55:00,1.17258,1.1726,1.17246,1.1726,75900002.0
2005-11-25 03:56:00,1.17252,1.17265,1.17252,1.17255,75499999.0
2005-11-25 03:57:00,1.1726,1.1726,1.1726,1.1726,900000.0
2005-11-25 03:58:00,1.1725,1.17265,1.1725,1.17265,74799999.0
2005-11-25 03:59:00,1.17265,1.17265,1.17265,1.17265,19400000.0
2005-11-25 04:00:00,1.17258,1.17267,1.17258,1.17267,11400000.0
2005-11-25 04:01:00,1.17265,1.17265,1.17252,1.17252,26900000.0
2005-11-25 04:02:00,1.17268,1.17272,1.17268,1.17272,20900001.0
2005-11-25 04:03:00,1.17261,1.17261,1.17259,1.17259,20700000.0
2005-11-25 04:04:00,1.17265,1.17265,1.17255,1.17255,20800000.0
2005-11-25 04:05:00,1.1726,1.1726,1.1726,1.1726,11900000.0
2005-11-25 04:06:00,1.17259,1.17259,1.17246,1.17257,74900001.0
2005-11-25 04:07:00,1.17263,1.1729,1.17263,1.1729,164100004.0
2005-11-25 04:08:00,1.17294,1.17304,1.17283,1.17284,93699998.0
2005-11-25 04:09:00,1.17284,1.17291,1.17283,1.17291,52800000.0
2005-11-25 04:10:00,1.17288,1.17288,1.17276,1.17282,120800001.0
2005-11-25 04:11:00,1.17275,1.1728,1.17275,1.1728,13600000.0
2005-11-25 04:12:00,1.17285,1.17289,1.17279,1.17288,74700000.0
2005-11-25 04:13:00,1.17291,1.17291,1.17277,1.17287,71800000.0
2005-11-25 04:14:00,1.17287,1.17287,1.17276,1.17276,92700001.0
2005-11-25 04:15:00,1.17275,1.17275,1.17275,1.17275,15200000.0
2005-11-25 04:16:00,1.17275,1.1728,1.17275,1.1728,58200001.0
2005-11-25 04:17:00,1.17272,1.17285,1.17272,1.17285,25500000.0
2005-11-25 04:18:00,1.1729,1.17292,1.1729,1.17292,35100001.0
2005-11-25 04:19:00,1.17285,1.17295,1.1727,1.1727,83099999.0
2005-11-25 04:20:00,1.17306,1.17309,1.17306,1.17309,11500000.0
2005-11-25 04:21:00,1.17314,1.17316,1.173,1.173,127599998.0
2005-11-25 04:22:00,1.17295,1.17305,1.17292,1.17302,184700000.0
2005-11-25 04:23:00,1.173,1.173,1.17295,1.17295,124900001.0
2005-11-25 04:24:00,1.17292,1.17298,1.17286,1.17286,55800000.0
2005-11-25 04:25:00,1.17279,1.17279,1.17271,1.17271,4800000.0
2005-11-25 04:26:00,1.17255,1.17255,1.17255,1.17255,35900000.0
2005-11-25 04:27:00,1.1726,1.17268,1.1726,1.17268,14500000.0
2005-11-25 04:28:00,1.17256,1.17277,1.17253,1.17253,42100000.0
2005-11-25 04:29:00,1.17267,1.17282,1.17267,1.17267,86000000.0
2005-11-25 04:30:00,1.17269,1.1729,1.17269,1.1729,61499999.0
2005-11-25 04:31:00,1.17295,1.17295,1.17285,1.1729,81100001.0
2005-11-25 04:32:00,1.17282,1.17293,1.17282,1.1729,37100000.0
2005-11-25 04:33:00,1.17285,1.1729,1.1728,1.17285,73800000.0
2005-11-25 04:34:00,1.1729,1.17295,1.17285,1.1729,121700000.0
2005-11-25 04:35:00,1.17292,1.17292,1.1729,1.1729,17200000.0
2005-11-25 04:36:00,1.17287,1.17295,1.17287,1.17295,140900000.0
2005-11-25 04:37:00,1.1729,1.17292,1.1729,1.17292,10900000.0
2005-11-25 04:38:00,1.1729,1.17295,1.17287,1.1729,126099999.0
2005-11-25 04:39:00,1.17288,1.1729,1.17288,1.1729,23600000.0
2005-11-25 04:40:00,1.17288,1.1729,1.17285,1.17285,30500000.0
2005-11-25 04:41:00,1.1729,1.1729,1.17285,1.17285,72000003.0
2005-11-25 04:42:00,1.1729,1.1729,1.1729,1.1729,7200000.0
2005-11-25 04:43:00,1.17288,1.17295,1.1728,1.1729,92699998.0
2005-11-25 04:44:00,1.1729,1.1729,1.1729,1.1729,30800000.0
2005-11-25 04:45:00,1.17292,1.17303,1.17292,1.17303,1100000.0
2005-11-25 04:46:00,1.1731,1.17312,1.17305,1.1731,106700002.0
2005-11-25 04:47:00,1.17305,1.17315,1.17305,1.17307,104300002.0
2005-11-25 04:48:00,1.17307,1.17307,1.17297,1.17297,60000003.0
2005-11-25 04:49:00,1.173,1.173,1.17292,1.17295,71700000.0
2005-11-25 04:50:00,1.17295,1.17305,1.17295,1.17295,29800000.0
2005-11-25 04:51:00,1.17305,1.17305,1.17295,1.173,148400001.0
2005-11-25 04:52:00,1.17298,1.17298,1.17283,1.17295,72700000.0
2005-11-25 04:53:00,1.17298,1.17304,1.17291,1.17293,35300000.0
2005-11-25 04:54:00,1.17294,1.17299,1.17292,1.17293,102200000.0
2005-11-25 04:55:00,1.17285,1.17295,1.17285,1.17292,133199998.0
2005-11-25 04:56:00,1.17285,1.17295,1.17283,1.1729,118100000.0
2005-11-25 04:57:00,1.17295,1.17295,1.17285,1.1729,74500001.0
2005-11-25 04:58:00,1.1729,1.1729,1.1729,1.1729,60000000.0
2005-11-25 04:59:00,1.17287,1.1729,1.17283,1.17287,136700001.0
2005-11-25 05:00:00,1.1729,1.1729,1.1728,1.1728,35900000.0
2005-11-25 05:01:00,1.17295,1.17303,1.17295,1.17301,64299998.0
2005-11-25 05:02:00,1.173,1.17308,1.17293,1.173,89199999.0
2005-11-25 05:03:00,1.17302,1.17305,1.17302,1.17305,20000000.0
2005-11-25 05:04:00,1.17295,1.17305,1.17295,1.173,31200000.0
2005-11-25 05:05:00,1.17295,1.17295,1.17274,1.17275,52800000.0
2005-11-25 05:06:00,1.1726,1.17268,1.17248,1.17265,177500003.0
2005-11-25 05:07:00,1.17264,1.17264,1.17239,1.17242,79200001.0
2005-11-25 05:08:00,1.17237,1.17253,1.17233,1.17249,102300000.0
2005-11-25 05:09:00,1.17252,1.17257,1.17242,1.1725,105700001.0
2005-11-25 05:10:00,1.17253,1.17253,1.17241,1.17249,107500000.0
2005-11-25 05:11:00,1.17248,1.17248,1.17239,1.17239,38400002.0
2005-11-25 05:12:00,1.17245,1.17245,1.1724,1.17242,8900000.0
2005-11-25 05:13:00,1.17232,1.17243,1.17232,1.17238,79900002.0
2005-11-25 05:14:00,1.17242,1.17242,1.17235,1.1724,31100001.0
2005-11-25 05:15:00,1.17235,1.1724,1.17233,1.17233,149099998.0
2005-11-25 05:16:00,1.17245,1.17248,1.17235,1.17235,112000001.0
2005-11-25 05:17:00,1.17236,1.17236,1.17228,1.17228,32000000.0
2005-11-25 05:18:00,1.17228,1.17235,1.17228,1.1723,89199999.0
2005-11-25 05:19:00,1.1723,1.1723,1.17222,1.17222,27100000.0
2005-11-25 05:20:00,1.17238,1.17238,1.17225,1.1723,69099999.0
2005-11-25 05:21:00,1.17234,1.17236,1.17234,1.17236,10800000.0
2005-11-25 05:22:00,1.1724,1.1724,1.17235,1.1724,84299998.0
2005-11-25 05:23:00,1.17238,1.17245,1.17235,1.17238,23000000.0
2005-11-25 05:24:00,1.17245,1.17245,1.17245,1.17245,9700000.0
2005-11-25 05:25:00,1.17243,1.17248,1.17243,1.17248,41400001.0
2005-11-25 05:26:00,1.1725,1.17255,1.17245,1.17245,21300000.0
2005-11-25 05:27:00,1.17245,1.1725,1.17245,1.1725,7300000.0
2005-11-25 05:28:00,1.1725,1.1725,1.1725,1.1725,25800000.0
2005-11-25 05:29:00,1.1725,1.1725,1.17245,1.17247,55300000.0
2005-11-25 05:30:00,1.17242,1.1725,1.17242,1.17245,74300002.0
2005-11-25 05:31:00,1.1725,1.17255,1.17242,1.1725,66300000.0
2005-11-25 05:32:00,1.17255,1.17255,1.17255,1.17255,30800000.0
2005-11-25 05:33:00,1.1725,1.1725,1.1725,1.1725,2600000.0
2005-11-25 05:34:00,1.17245,1.1725,1.17243,1.17243,111100000.0
2005-11-25 05:35:00,1.1725,1.1725,1.17248,1.17248,26200001.0
2005-11-25 05:36:00,1.1725,1.17255,1.1725,1.17255,23999999.0
2005-11-25 05:37:00,1.17245,1.1725,1.17245,1.1725,22000000.0
2005-11-25 05:38:00,1.1725,1.17255,1.1724,1.1724,43200000.0
2005-11-25 05:39:00,1.1725,1.17255,1.17245,1.17255,146600000.0
2005-11-25 05:40:00,1.17248,1.17255,1.17245,1.1725,104899999.0
2005-11-25 05:41:00,1.17242,1.17253,1.17242,1.17253,65800001.0
2005-11-25 05:42:00,1.17255,1.17255,1.1725,1.1725,76500000.0
2005-11-25 05:43:00,1.17242,1.17258,1.17242,1.17258,33500001.0
2005-11-25 05:44:00,1.17245,1.17255,1.17245,1.17248,42300001.0
2005-11-25 05:45:00,1.1724,1.17255,1.1724,1.17245,166599997.0
2005-11-25 05:46:00,1.1725,1.17255,1.1725,1.17255,60899999.0
2005-11-25 05:47:00,1.1725,1.17253,1.17243,1.1725,148599999.0
2005-11-25 05:48:00,1.17245,1.1725,1.17245,1.1725,10600000.0
2005-11-25 05:49:00,1.17255,1.1728,1.17255,1.17267,42200000.0
2005-11-25 05:50:00,1.17251,1.17258,1.17249,1.17258,44500000.0
2005-11-25 05:51:00,1.1725,1.17265,1.1725,1.17255,51400001.0
2005-11-25 05:52:00,1.17262,1.17262,1.17242,1.17242,172100002.0
2005-11-25 05:53:00,1.17248,1.17263,1.17241,1.17263,17900000.0
2005-11-25 05:54:00,1.17265,1.17285,1.17263,1.17265,38800000.0
2005-11-25 05:55:00,1.17257,1.17276,1.1725,1.17276,123300000.0
2005-11-25 05:56:00,1.17271,1.17271,1.17257,1.17257,38300001.0
2005-11-25 05:57:00,1.17245,1.1725,1.17245,1.1725,63100000.0
2005-11-25 05:58:00,1.1725,1.17255,1.17245,1.17245,85200000.0
2005-11-25 05:59:00,1.17245,1.17245,1.17245,1.17245,27900000.0
2005-11-25 06:00:00,1.17253,1.17263,1.17253,1.17263,44999998.0
2005-11-25 06:01:00,1.17265,1.17265,1.17249,1.17252,38400000.0
2005-11-25 06:02:00,1.17245,1.17255,1.1724,1.17245,112699999.0
2005-11-25 06:03:00,1.17245,1.17257,1.17245,1.17257,175499997.0
2005-11-25 06:04:00,1.17257,1.1726,1.17255,1.17255,89400002.0
2005-11-25 06:05:00,1.17265,1.17265,1.17253,1.17255,37000000.0
2005-11-25 06:06:00,1.1726,1.1726,1.17255,1.17255,55100001.0
2005-11-25 06:07:00,1.1727,1.17274,1.17263,1.17263,58299999.0
2005-11-25 06:08:00,1.17262,1.17279,1.17262,1.17264,142399999.0
2005-11-25 06:09:00,1.17258,1.17258,1.17247,1.17247,67100000.0
2005-11-25 06:10:00,1.1726,1.1726,1.17238,1.1724,139299999.0
2005-11-25 06:11:00,1.17225,1.17235,1.17225,1.17228,109999997.0
2005-11-25 06:12:00,1.17228,1.17245,1.17228,1.17238,124500001.0
2005-11-25 06:13:00,1.17244,1.17257,1.17241,1.17257,95900000.0
2005-11-25 06:14:00,1.1726,1.1726,1.17255,1.1726,70600002.0
2005-11-25 06:15:00,1.1726,1.17265,1.17253,1.17265,112100002.0
2005-11-25 06:16:00,1.17261,1.17271,1.17257,1.17271,128599998.0
2005-11-25 06:17:00,1.17273,1.1728,1.17269,1.17278,43900000.0
2005-11-25 06:18:00,1.17282,1.17287,1.17275,1.1728,125700002.0
2005-11-25 06:19:00,1.17285,1.17285,1.17277,1.1728,59700000.0
2005-11-25 06:20:00,1.17277,1.1728,1.17277,1.1728,103800002.0
2005-11-25 06:21:00,1.17275,1.1728,1.1727,1.1728,104599999.0
2005-11-25 06:22:00,1.17283,1.17283,1.17278,1.17283,152899997.0
2005-11-25 06:23:00,1.17275,1.1728,1.17275,1.1728,85199998.0
2005-11-25 06:24:00,1.1728,1.17283,1.17275,1.1728,152000002.0
2005-11-25 06:25:00,1.1728,1.1728,1.17269,1.17269,63100001.0
2005-11-25 06:26:00,1.17288,1.17298,1.17285,1.17285,51900000.0
2005-11-25 06:27:00,1.1729,1.1729,1.17285,1.17288,52100000.0
2005-11-25 06:28:00,1.17285,1.17295,1.1728,1.1728,59000001.0
2005-11-25 06:29:00,1.17285,1.173,1.17285,1.17299,154399999.0
2005-11-25 06:30:00,1.17298,1.17298,1.17294,1.17294,22600000.0
2005-11-25 06:31:00,1.1729,1.17295,1.17285,1.17285,120299999.0
2005-11-25 06:32:00,1.17294,1.17298,1.1729,1.17292,70200000.0
2005-11-25 06:33:00,1.1729,1.1729,1.1728,1.1728,39900000.0
2005-11-25 06:34:00,1.1729,1.17295,1.1729,1.17292,39100000.0
2005-11-25 06:35:00,1.17285,1.173,1.17285,1.17285,94600000.0
2005-11-25 06:36:00,1.17283,1.17283,1.17283,1.17283,7600000.0
2005-11-25 06:37:00,1.17292,1.17299,1.17292,1.17299,145200002.0
2005-11-25 06:38:00,1.17308,1.17308,1.173,1.173,40000000.0
2005-11-25 06:39:00,1.17298,1.173,1.17295,1.173,47700000.0
2005-11-25 06:40:00,1.17305,1.17305,1.17295,1.17303,180700002.0
2005-11-25 06:41:00,1.17298,1.17298,1.17287,1.17292,139399999.0
2005-11-25 06:42:00,1.1729,1.17299,1.17287,1.17298,107300001.0
2005-11-25 06:43:00,1.17295,1.173,1.17292,1.17293,117999997.0
2005-11-25 06:44:00,1.1728,1.1728,1.17269,1.17269,60500002.0
2005-11-25 06:45:00,1.17275,1.17291,1.17275,1.17283,14500000.0
2005-11-25 06:46:00,1.17295,1.17295,1.17285,1.17285,33500001.0
2005-11-25 06:47:00,1.17285,1.17295,1.17285,1.1729,96800001.0
2005-11-25 06:48:00,1.17289,1.17289,1.1728,1.17285,150200000.0
2005-11-25 06:49:00,1.17275,1.17275,1.17275,1.17275,7900000.0
2005-11-25 06:50:00,1.1728,1.17282,1.17275,1.1728,118500001.0
2005-11-25 06:51:00,1.17278,1.1728,1.1725,1.1728,41500000.0
2005-11-25 06:52:00,1.1728,1.17285,1.1727,1.17275,193300003.0
2005-11-25 06:53:00,1.17278,1.17278,1.17278,1.17278,23900000.0
2005-11-25 06:54:00,1.1728,1.1728,1.1728,1.1728,20100000.0
2005-11-25 06:55:00,1.17285,1.17285,1.1728,1.1728,46200001.0
2005-11-25 06:56:00,1.1728,1.17285,1.1728,1.1728,121899999.0
2005-11-25 06:57:00,1.1728,1.1728,1.17275,1.17275,70599998.0
2005-11-25 06:58:00,1.1728,1.1728,1.1728,1.1728,4800000.0
2005-11-25 06:59:00,1.1727,1.17285,1.1727,1.1728,122599998.0
2005-11-25 07:00:00,1.17275,1.1728,1.17275,1.17275,102200002.0
2005-11-25 07:01:00,1.17288,1.1729,1.17282,1.17285,87900000.0
2005-11-25 07:02:00,1.1729,1.1729,1.17283,1.17283,4800000.0
2005-11-25 07:03:00,1.17295,1.17295,1.17285,1.1729,78600000.0
2005-11-25 07:04:00,1.17285,1.1729,1.1728,1.1729,65400001.0
2005-11-25 07:05:00,1.17286,1.17297,1.17286,1.17297,54500001.0
2005-11-25 07:06:00,1.17305,1.17305,1.17295,1.173,55299999.0
2005-11-25 07:07:00,1.17301,1.17306,1.17301,1.17302,56600000.0
2005-11-25 07:08:00,1.17304,1.1731,1.17295,1.17305,49400000.0
2005-11-25 07:09:00,1.17305,1.17315,1.17295,1.17295,90899998.0
2005-11-25 07:10:00,1.173,1.17302,1.173,1.17302,8300000.0
2005-11-25 07:11:00,1.173,1.173,1.173,1.173,800000.0
2005-11-25 07:12:00,1.17295,1.17305,1.17295,1.17298,97899999.0
2005-11-25 07:13:00,1.173,1.17305,1.17292,1.173,50200000.0
2005-11-25 07:14:00,1.17295,1.173,1.17295,1.17297,79100002.0
2005-11-25 07:15:00,1.17297,1.17302,1.17297,1.173,103900004.0
2005-11-25 07:16:00,1.173,1.17305,1.1729,1.17295,147499999.0
2005-11-25 07:17:00,1.173,1.17306,1.17299,1.17301,94399998.0
2005-11-25 07:18:00,1.17295,1.173,1.17295,1.173,67600000.0
2005-11-25 07:19:00,1.17295,1.173,1.17295,1.173,34400000.0
2005-11-25 07:20:00,1.17295,1.173,1.17295,1.173,25700000.0
2005-11-25 07:21:00,1.17297,1.17305,1.17295,1.173,62500000.0
2005-11-25 07:22:00,1.17295,1.173,1.17295,1.173,64000002.0
2005-11-25 07:23:00,1.17284,1.17284,1.17246,1.17252,108400001.0
2005-11-25 07:24:00,1.17263,1.17263,1.17255,1.17255,24100000.0
2005-11-25 07:25:00,1.1726,1.17265,1.17255,1.17255,75000000.0
2005-11-25 07:26:00,1.1726,1.17263,1.17255,1.17255,53100000.0
2005-11-25 07:27:00,1.17263,1.17264,1.17263,1.17264,41399998.0
2005-11-25 07:28:00,1.17265,1.17278,1.17265,1.1727,254199999.0
2005-11-25 07:29:00,1.17262,1.1727,1.17262,1.1727,26000000.0
2005-11-25 07:30:00,1.17265,1.17265,1.17265,1.17265,9200000.0
2005-11-25 07:31:00,1.1727,1.17275,1.17263,1.1727,102200002.0
2005-11-25 07:32:00,1.17266,1.17273,1.17252,1.17273,121400001.0
2005-11-25 07:33:00,1.1728,1.17282,1.17275,1.1728,38800001.0
2005-11-25 07:34:00,1.17273,1.17273,1.17243,1.1725,89000000.0
2005-11-25 07:35:00,1.17245,1.17261,1.17245,1.17258,70400001.0
2005-11-25 07:36:00,1.17264,1.17285,1.17262,1.17285,129300002.0
2005-11-25 07:37:00,1.1729,1.1729,1.1729,1.1729,2600000.0
2005-11-25 07:38:00,1.17295,1.17295,1.17285,1.1729,61000002.0
2005-11-25 07:39:00,1.17285,1.1729,1.17285,1.17287,114200001.0
2005-11-25 07:40:00,1.17285,1.1729,1.17285,1.17288,68000000.0
2005-11-25 07:41:00,1.17285,1.17285,1.17285,1.17285,22500001.0
2005-11-25 07:42:00,1.17287,1.17295,1.17285,1.17295,74200000.0
2005-11-25 07:43:00,1.17293,1.17293,1.1728,1.17288,114799998.0
2005-11-25 07:44:00,1.1729,1.1729,1.17277,1.17288,113700003.0
2005-11-25 07:45:00,1.17273,1.17287,1.17273,1.17285,69800001.0
2005-11-25 07:46:00,1.17276,1.17276,1.17256,1.17264,133299998.0
2005-11-25 07:47:00,1.17276,1.17289,1.17276,1.17289,23000001.0
2005-11-25 07:48:00,1.17295,1.17295,1.17261,1.17269,28200000.0
2005-11-25 07:49:00,1.17267,1.17277,1.17264,1.17277,68400000.0
2005-11-25 07:50:00,1.17273,1.17281,1.17269,1.17271,169400006.0
2005-11-25 07:51:00,1.1727,1.17273,1.17265,1.17265,133199998.0
2005-11-25 07:52:00,1.1727,1.1727,1.17265,1.17265,41000000.0
2005-11-25 07:53:00,1.1727,1.1727,1.1727,1.1727,43999999.0
2005-11-25 07:54:00,1.1727,1.17275,1.17265,1.17265,64699999.0
2005-11-25 07:55:00,1.17269,1.1727,1.17259,1.17268,104400000.0
2005-11-25 07:56:00,1.17267,1.17267,1.17267,1.17267,43900002.0
2005-11-25 07:57:00,1.1726,1.1726,1.17258,1.17258,45499998.0
2005-11-25 07:58:00,1.1726,1.1726,1.17253,1.1726,56599999.0
2005-11-25 07:59:00,1.17252,1.17252,1.17242,1.17242,48300000.0
2005-11-25 08:00:00,1.17235,1.17245,1.17235,1.17245,92600003.0
2005-11-25 08:01:00,1.17235,1.17245,1.17235,1.17245,18300000.0
2005-11-25 08:02:00,1.17239,1.17265,1.17239,1.17265,40899999.0
2005-11-25 08:03:00,1.17267,1.17275,1.17265,1.17275,58900001.0
2005-11-25 08:04:00,1.17267,1.17282,1.17264,1.17282,46900001.0
2005-11-25 08:05:00,1.1727,1.17273,1.17256,1.17258,84199999.0
2005-11-25 08:06:00,1.17247,1.17262,1.17243,1.17262,104500002.0
2005-11-25 08:07:00,1.17265,1.17271,1.17254,1.17259,158300002.0
2005-11-25 08:08:00,1.17263,1.17263,1.1726,1.1726,46600001.0
2005-11-25 08:09:00,1.17264,1.17264,1.17246,1.1725,54399999.0
2005-11-25 08:10:00,1.17262,1.17272,1.17253,1.17272,87999999.0
2005-11-25 08:11:00,1.17274,1.17283,1.17268,1.17283,63099999.0
2005-11-25 08:12:00,1.17277,1.17277,1.17247,1.17255,150699998.0
2005-11-25 08:13:00,1.17254,1.17261,1.17253,1.17253,106899999.0
2005-11-25 08:14:00,1.17251,1.17257,1.17244,1.17244,33600000.0
2005-11-25 08:15:00,1.1724,1.17243,1.17235,1.17235,38000000.0
2005-11-25 08:16:00,1.1724,1.1724,1.17235,1.17235,38400000.0
2005-11-25 08:17:00,1.1724,1.1724,1.17235,1.17237,62799998.0
2005-11-25 08:18:00,1.17235,1.17235,1.17235,1.17235,800000.0
2005-11-25 08:19:00,1.17245,1.17245,1.1724,1.17245,98999997.0
2005-11-25 08:20:00,1.17237,1.17237,1.1723,1.1723,85500003.0
2005-11-25 08:21:00,1.17235,1.17235,1.17225,1.1723,86900000.0
2005-11-25 08:22:00,1.1723,1.17238,1.1723,1.17238,117700001.0
2005-11-25 08:23:00,1.1724,1.17245,1.17235,1.1724,103099999.0
2005-11-25 08:24:00,1.17237,1.17237,1.17233,1.17233,93100000.0
2005-11-25 08:25:00,1.17232,1.17237,1.17225,1.17232,200500003.0
2005-11-25 08:26:00,1.17229,1.17241,1.17229,1.17241,22000000.0
2005-11-25 08:27:00,1.1723,1.17245,1.1723,1.17242,49000001.0
2005-11-25 08:28:00,1.17237,1.17237,1.17232,1.17232,17900000.0
2005-11-25 08:29:00,1.1723,1.1723,1.1722,1.1722,60400003.0
2005-11-25 08:30:00,1.17225,1.1724,1.17225,1.17239,31899999.0
2005-11-25 08:31:00,1.17243,1.17243,1.17235,1.1724,106800001.0
2005-11-25 08:32:00,1.17248,1.17253,1.17239,1.1725,96600001.0
2005-11-25 08:33:00,1.17246,1.17257,1.17241,1.17248,141600003.0
2005-11-25 08:34:00,1.1724,1.17245,1.17235,1.17245,56300001.0
2005-11-25 08:35:00,1.17247,1.17247,1.17235,1.17243,128299998.0
2005-11-25 08:36:00,1.17236,1.17236,1.17222,1.17222,14700000.0
2005-11-25 08:37:00,1.1722,1.1722,1.1722,1.1722,18400000.0
2005-11-25 08:38:00,1.1722,1.1722,1.17213,1.17217,69600001.0
2005-11-25 08:39:00,1.17215,1.17225,1.17215,1.1722,88100003.0
2005-11-25 08:40:00,1.17217,1.1722,1.17217,1.1722,28900000.0
2005-11-25 08:41:00,1.17223,1.17237,1.17221,1.17221,72399999.0
2005-11-25 08:42:00,1.17221,1.17221,1.17212,1.17218,17300000.0
2005-11-25 08:43:00,1.17225,1.17225,1.17212,1.17215,128500000.0
2005-11-25 08:44:00,1.17225,1.17225,1.17225,1.17225,17000000.0
2005-11-25 08:45:00,1.17223,1.17228,1.17223,1.17228,71400001.0
2005-11-25 08:46:00,1.17226,1.17226,1.17226,1.17226,36600002.0
2005-11-25 08:47:00,1.17225,1.17232,1.17223,1.17229,30199999.0
2005-11-25 08:48:00,1.17223,1.17223,1.17212,1.17212,30400000.0
2005-11-25 08:49:00,1.1721,1.17215,1.1721,1.17215,22500000.0
2005-11-25 08:50:00,1.17205,1.17215,1.17205,1.17215,106000000.0
2005-11-25 08:51:00,1.17218,1.17218,1.17211,1.17218,30800000.0
2005-11-25 08:52:00,1.17218,1.17218,1.17212,1.17214,78700000.0
2005-11-25 08:53:00,1.1721,1.17215,1.17205,1.17208,188199998.0
2005-11-25 08:54:00,1.17205,1.17215,1.17205,1.17215,73499999.0
2005-11-25 08:55:00,1.1721,1.17215,1.17203,1.17215,77400002.0
2005-11-25 08:56:00,1.1721,1.17215,1.1721,1.17215,76800000.0
2005-11-25 08:57:00,1.1721,1.17215,1.17203,1.17203,230700002.0
2005-11-25 08:58:00,1.1721,1.17217,1.17202,1.1721,107099998.0
2005-11-25 08:59:00,1.1721,1.17215,1.1721,1.1721,32000000.0
2005-11-25 09:00:00,1.17207,1.17215,1.17205,1.17205,82200002.0
2005-11-25 09:01:00,1.17205,1.17205,1.17205,1.17205,29499999.0
2005-11-25 09:02:00,1.1721,1.17215,1.17202,1.17202,67200002.0
2005-11-25 09:03:00,1.17212,1.17219,1.17209,1.17219,144199999.0
2005-11-25 09:04:00,1.1722,1.17222,1.1722,1.1722,36600001.0
2005-11-25 09:05:00,1.17225,1.17231,1.17225,1.1723,55000000.0
2005-11-25 09:06:00,1.17231,1.17237,1.17222,1.17222,103900003.0
2005-11-25 09:07:00,1.17227,1.17228,1.17227,1.17228,33500000.0
2005-11-25 09:08:00,1.1724,1.17245,1.17238,1.17245,69100001.0
2005-11-25 09:09:00,1.17236,1.17251,1.17236,1.17251,23000000.0
2005-11-25 09:10:00,1.17245,1.17245,1.1723,1.17236,153699999.0
2005-11-25 09:11:00,1.17238,1.17238,1.17228,1.17231,155200001.0
2005-11-25 09:12:00,1.17233,1.17238,1.17229,1.1723,101199997.0
2005-11-25 09:13:00,1.1722,1.1722,1.17215,1.17215,61299999.0
2005-11-25 09:14:00,1.17225,1.17225,1.1722,1.1722,37000000.0
2005-11-25 09:15:00,1.17217,1.17217,1.17205,1.17205,106199998.0
2005-11-25 09:16:00,1.17214,1.17214,1.17213,1.17213,9800000.0
2005-11-25 09:17:00,1.17217,1.17225,1.17215,1.17215,122700003.0
2005-11-25 09:18:00,1.17212,1.17215,1.17212,1.17215,26300000.0
2005-11-25 09:19:00,1.17215,1.17225,1.17215,1.17215,76300000.0
2005-11-25 09:20:00,1.17218,1.17218,1.17204,1.17211,106000003.0
2005-11-25 09:21:00,1.17204,1.17206,1.17195,1.17195,60400001.0
2005-11-25 09:22:00,1.172,1.172,1.17197,1.17197,11300000.0
2005-11-25 09:23:00,1.17195,1.172,1.17195,1.172,16800000.0
2005-11-25 09:24:00,1.17205,1.17205,1.17195,1.17195,107800000.0
2005-11-25 09:25:00,1.17199,1.17202,1.1719,1.17192,152400004.0
2005-11-25 09:26:00,1.17193,1.17197,1.17193,1.17197,29500000.0
2005-11-25 09:27:00,1.172,1.17205,1.172,1.172,20800000.0
2005-11-25 09:28:00,1.17215,1.1723,1.17215,1.1723,17600000.0
2005-11-25 09:29:00,1.17238,1.17245,1.17238,1.17245,33400001.0
2005-11-25 09:30:00,1.17229,1.17229,1.17219,1.17219,34000001.0
2005-11-25 09:31:00,1.17205,1.17236,1.17196,1.17235,193300001.0
2005-11-25 09:32:00,1.17235,1.17237,1.17226,1.17226,69800000.0
2005-11-25 09:33:00,1.17213,1.17213,1.17207,1.17207,38199999.0
2005-11-25 09:34:00,1.17205,1.17227,1.17205,1.17219,56700001.0
2005-11-25 09:35:00,1.17241,1.17284,1.17241,1.17278,89200000.0
2005-11-25 09:36:00,1.17263,1.17263,1.17254,1.17254,40800000.0
2005-11-25 09:37:00,1.17245,1.17245,1.1721,1.1721,74200002.0
2005-11-25 09:38:00,1.17217,1.17237,1.17217,1.17223,64699999.0
2005-11-25 09:39:00,1.17221,1.17231,1.17218,1.17231,70600001.0
2005-11-25 09:40:00,1.17225,1.17236,1.1722,1.17229,160000000.0
2005-11-25 09:41:00,1.17223,1.17234,1.17223,1.17225,77699999.0
2005-11-25 09:42:00,1.17228,1.17228,1.17202,1.17202,83699998.0
2005-11-25 09:43:00,1.17193,1.17218,1.17187,1.17187,70799999.0
2005-11-25 09:44:00,1.17195,1.17221,1.17195,1.17205,59800000.0
2005-11-25 09:45:00,1.17209,1.17216,1.17209,1.17216,23099999.0
2005-11-25 09:46:00,1.1723,1.1724,1.17226,1.1724,8500000.0
2005-11-25 09:47:00,1.17231,1.1724,1.17231,1.17233,120100001.0
2005-11-25 09:48:00,1.17242,1.17269,1.17233,1.17233,65400000.0
2005-11-25 09:49:00,1.1724,1.17262,1.1724,1.17261,79500000.0
2005-11-25 09:50:00,1.17258,1.1727,1.17239,1.17253,67800000.0
2005-11-25 09:51:00,1.17256,1.17273,1.17256,1.17273,55700000.0
2005-11-25 09:52:00,1.17263,1.17273,1.17263,1.17267,119900001.0
2005-11-25 09:53:00,1.1726,1.1726,1.17231,1.1724,29800000.0
2005-11-25 09:54:00,1.17236,1.17239,1.17231,1.17239,57600000.0
2005-11-25 09:55:00,1.17251,1.1726,1.17251,1.17258,72300001.0
2005-11-25 09:56:00,1.17246,1.1726,1.17246,1.1725,124799998.0
2005-11-25 09:57:00,1.1725,1.17255,1.17243,1.17245,174300001.0
2005-11-25 09:58:00,1.17247,1.17247,1.17243,1.17243,33600001.0
2005-11-25 09:59:00,1.17242,1.1725,1.17242,1.1725,35100000.0
2005-11-25 10:00:00,1.17245,1.1725,1.17245,1.1725,121400001.0
2005-11-25 10:01:00,1.17245,1.1725,1.17245,1.1725,61999998.0
2005-11-25 10:02:00,1.17253,1.17261,1.1725,1.17256,107200000.0
2005-11-25 10:03:00,1.17265,1.17265,1.17255,1.17255,89099997.0
2005-11-25 10:04:00,1.17265,1.17265,1.17253,1.17255,109400003.0
2005-11-25 10:05:00,1.17259,1.17268,1.1725,1.1725,105499998.0
2005-11-25 10:06:00,1.17262,1.17271,1.17258,1.17267,91200002.0
2005-11-25 10:07:00,1.17252,1.1726,1.17252,1.1726,24800000.0
2005-11-25 10:08:00,1.17252,1.17269,1.17251,1.17254,113500000.0
2005-11-25 10:09:00,1.17253,1.17262,1.17253,1.17255,75500000.0
2005-11-25 10:10:00,1.17245,1.1725,1.17245,1.17248,123000002.0
2005-11-25 10:11:00,1.17253,1.17253,1.1725,1.1725,6400000.0
2005-11-25 10:12:00,1.17243,1.17262,1.17243,1.17262,77000003.0
2005-11-25 10:13:00,1.17265,1.17275,1.17265,1.17269,109200002.0
2005-11-25 10:14:00,1.17262,1.17269,1.17261,1.17263,142800000.0
2005-11-25 10:15:00,1.17265,1.17265,1.1725,1.17255,181700000.0
2005-11-25 10:16:00,1.1726,1.17275,1.17252,1.17252,67199999.0
2005-11-25 10:17:00,1.17257,1.17276,1.17257,1.17264,58799999.0
2005-11-25 10:18:00,1.17272,1.17282,1.17272,1.17274,145599997.0
2005-11-25 10:19:00,1.17272,1.17274,1.17265,1.17265,84000002.0
2005-11-25 10:20:00,1.17264,1.17273,1.17254,1.17273,136200002.0
2005-11-25 10:21:00,1.17262,1.1727,1.17245,1.1727,61500001.0
2005-11-25 10:22:00,1.17265,1.17275,1.17265,1.1727,108600000.0
2005-11-25 10:23:00,1.17267,1.17267,1.17258,1.17258,21000000.0
2005-11-25 10:24:00,1.17265,1.17265,1.17253,1.1726,185299999.0
2005-11-25 10:25:00,1.17257,1.17257,1.17239,1.17241,123299998.0
2005-11-25 10:26:00,1.1724,1.1724,1.17235,1.17235,14500000.0
2005-11-25 10:27:00,1.17243,1.17243,1.1724,1.1724,41700001.0
2005-11-25 10:28:00,1.17235,1.17242,1.17221,1.17226,74800003.0
2005-11-25 10:29:00,1.17219,1.17236,1.17219,1.17234,200400003.0
2005-11-25 10:30:00,1.17226,1.17226,1.17205,1.17211,76800000.0
2005-11-25 10:31:00,1.17218,1.17218,1.17212,1.17212,71100001.0
2005-11-25 10:32:00,1.17206,1.17206,1.17188,1.17196,92100000.0
2005-11-25 10:33:00,1.172,1.172,1.172,1.172,87199999.0
2005-11-25 10:34:00,1.17199,1.17217,1.17199,1.17216,152699997.0
2005-11-25 10:35:00,1.17212,1.17235,1.17211,1.17235,117500000.0
2005-11-25 10:36:00,1.17245,1.17245,1.17233,1.1724,117500000.0
2005-11-25 10:37:00,1.17235,1.17245,1.17235,1.17245,120600002.0
2005-11-25 10:38:00,1.17245,1.17245,1.17232,1.17232,110000000.0
2005-11-25 10:39:00,1.17244,1.17277,1.17244,1.17274,83700001.0
2005-11-25 10:40:00,1.17273,1.1728,1.17273,1.1728,50600000.0
2005-11-25 10:41:00,1.17283,1.17293,1.17283,1.17283,41900000.0
2005-11-25 10:42:00,1.1729,1.17295,1.17287,1.17295,14900000.0
2005-11-25 10:43:00,1.17282,1.17282,1.17255,1.17272,57300000.0
2005-11-25 10:44:00,1.17273,1.17288,1.17273,1.17283,121100001.0
2005-11-25 10:45:00,1.17288,1.173,1.17285,1.17297,113200000.0
2005-11-25 10:46:00,1.17296,1.17305,1.17292,1.173,140600002.0
2005-11-25 10:47:00,1.1729,1.1729,1.17285,1.17285,36099999.0
2005-11-25 10:48:00,1.17282,1.17292,1.1728,1.17288,95400001.0
2005-11-25 10:49:00,1.17292,1.17303,1.17282,1.17303,66100000.0
2005-11-25 10:50:00,1.17303,1.17313,1.17296,1.17313,99500000.0
2005-11-25 10:51:00,1.17312,1.17315,1.17305,1.17315,150500001.0
2005-11-25 10:52:00,1.1731,1.17316,1.17306,1.17307,93300001.0
2005-11-25 10:53:00,1.17311,1.17311,1.17299,1.17299,30599999.0
2005-11-25 10:54:00,1.17284,1.17318,1.17284,1.17318,23600000.0
2005-11-25 10:55:00,1.17323,1.17338,1.17318,1.17318,89600001.0
2005-11-25 10:56:00,1.17315,1.17325,1.17315,1.1732,27099999.0
2005-11-25 10:57:00,1.17317,1.17326,1.17312,1.17312,103400003.0
2005-11-25 10:58:00,1.1732,1.17325,1.17312,1.1732,248200001.0
2005-11-25 10:59:00,1.17325,1.17325,1.17318,1.1732,86500001.0
2005-11-25 11:00:00,1.17313,1.17322,1.17313,1.17318,153499999.0
2005-11-25 11:01:00,1.1732,1.17322,1.17315,1.1732,20900000.0
2005-11-25 11:02:00,1.17318,1.17318,1.1731,1.17311,90199999.0
2005-11-25 11:03:00,1.1731,1.17324,1.17309,1.17324,118099998.0
2005-11-25 11:04:00,1.17315,1.17315,1.17283,1.17289,105300003.0
2005-11-25 11:05:00,1.17289,1.17298,1.17289,1.17298,94900000.0
2005-11-25 11:06:00,1.173,1.173,1.17295,1.173,62799999.0
2005-11-25 11:07:00,1.173,1.173,1.17292,1.17292,47800000.0
2005-11-25 11:08:00,1.173,1.17303,1.17295,1.173,51200000.0
2005-11-25 11:09:00,1.17292,1.17298,1.17292,1.17292,60600000.0
2005-11-25 11:10:00,1.17288,1.17288,1.1728,1.17282,72299997.0
2005-11-25 11:11:00,1.17272,1.17272,1.17224,1.17232,210999998.0
2005-11-25 11:12:00,1.1722,1.17225,1.17207,1.17212,170300001.0
2005-11-25 11:13:00,1.17205,1.17205,1.17193,1.172,74300003.0
2005-11-25 11:14:00,1.17195,1.17205,1.17192,1.17192,116400000.0
2005-11-25 11:15:00,1.17198,1.17217,1.17198,1.17217,208799999.0
2005-11-25 11:16:00,1.17223,1.17233,1.17223,1.17228,118799997.0
2005-11-25 11:17:00,1.17227,1.17243,1.17227,1.17243,81500002.0
2005-11-25 11:18:00,1.1725,1.17253,1.17239,1.1725,104200000.0
2005-11-25 11:19:00,1.17255,1.17286,1.17255,1.17268,102200001.0
2005-11-25 11:20:00,1.17266,1.17266,1.17253,1.17253,193500002.0
2005-11-25 11:21:00,1.17253,1.17253,1.17235,1.17235,85600001.0
2005-11-25 11:22:00,1.17234,1.17248,1.17234,1.1724,34300000.0
2005-11-25 11:23:00,1.17235,1.17245,1.17235,1.17245,62500000.0
2005-11-25 11:24:00,1.17235,1.17243,1.17235,1.1724,47000001.0
2005-11-25 11:25:00,1.17245,1.17245,1.17235,1.1724,107499998.0
2005-11-25 11:26:00,1.17238,1.17238,1.17218,1.17218,185900004.0
2005-11-25 11:27:00,1.1721,1.17212,1.17203,1.1721,33600000.0
2005-11-25 11:28:00,1.17207,1.17207,1.17196,1.17201,62400000.0
2005-11-25 11:29:00,1.17191,1.172,1.17189,1.17192,55000000.0
2005-11-25 11:30:00,1.17198,1.17207,1.17191,1.17207,124600002.0
2005-11-25 11:31:00,1.1721,1.17213,1.17202,1.17208,49400000.0
2005-11-25 11:32:00,1.172,1.17205,1.17192,1.172,131399999.0
2005-11-25 11:33:00,1.17195,1.17212,1.17195,1.17212,64400000.0
2005-11-25 11:34:00,1.17208,1.1722,1.17198,1.17198,73900000.0
2005-11-25 11:35:00,1.172,1.17203,1.17192,1.17195,127900001.0
2005-11-25 11:36:00,1.17195,1.17205,1.17195,1.17195,105100000.0
2005-11-25 11:37:00,1.17197,1.17205,1.17197,1.17197,33300000.0
2005-11-25 11:38:00,1.17197,1.17205,1.17195,1.17205,118399998.0
2005-11-25 11:39:00,1.17202,1.17228,1.17202,1.17228,66900001.0
2005-11-25 11:40:00,1.17241,1.17285,1.17241,1.17279,66700000.0
2005-11-25 11:41:00,1.17292,1.17321,1.1729,1.17318,138700002.0
2005-11-25 11:42:00,1.1732,1.1733,1.17308,1.17308,190700003.0
2005-11-25 11:43:00,1.17306,1.17306,1.17289,1.17289,127400000.0
2005-11-25 11:44:00,1.17267,1.17294,1.17267,1.1727,76799999.0
2005-11-25 11:45:00,1.17268,1.17286,1.17268,1.17286,98400001.0
2005-11-25 11:46:00,1.17283,1.17283,1.17242,1.17255,48799999.0
2005-11-25 11:47:00,1.17261,1.17269,1.17261,1.17269,11200000.0
2005-11-25 11:48:00,1.17276,1.1728,1.17268,1.17268,103700000.0
2005-11-25 11:49:00,1.17272,1.17275,1.17249,1.17249,117800001.0
2005-11-25 11:50:00,1.17253,1.17261,1.17249,1.17258,54399999.0
2005-11-25 11:51:00,1.1726,1.17266,1.17253,1.17253,88500001.0
2005-11-25 11:52:00,1.17263,1.17285,1.17263,1.17275,129100000.0
2005-11-25 11:53:00,1.17276,1.17287,1.17276,1.17282,116299999.0
2005-11-25 11:54:00,1.17295,1.17295,1.17285,1.17288,129200002.0
2005-11-25 11:55:00,1.1729,1.1729,1.17261,1.17262,129100000.0
2005-11-25 11:56:00,1.1726,1.1726,1.17253,1.1726,92699998.0
2005-11-25 11:57:00,1.17255,1.17255,1.1721,1.1721,122300001.0
2005-11-25 11:58:00,1.17202,1.17213,1.172,1.17209,169400000.0
2005-11-25 11:59:00,1.17212,1.1722,1.17211,1.17211,48400001.0
2005-11-25 12:00:00,1.17213,1.17215,1.172,1.17215,104299997.0
2005-11-25 12:01:00,1.17215,1.17215,1.172,1.17211,73900002.0
2005-11-25 12:02:00,1.1721,1.1721,1.17199,1.17199,31900001.0
2005-11-25 12:03:00,1.172,1.17208,1.17195,1.17195,151299999.0
2005-11-25 12:04:00,1.17203,1.17206,1.17199,1.17202,49400000.0
2005-11-25 12:05:00,1.17197,1.17201,1.17188,1.17193,40199999.0
2005-11-25 12:06:00,1.17202,1.17202,1.17186,1.17186,98600002.0
2005-11-25 12:07:00,1.1719,1.1719,1.17185,1.17185,67700000.0
2005-11-25 12:08:00,1.17185,1.17195,1.1718,1.17195,111499998.0
2005-11-25 12:09:00,1.17193,1.17208,1.17193,1.17208,95700001.0
2005-11-25 12:10:00,1.1721,1.17215,1.1721,1.17215,56800002.0
2005-11-25 12:11:00,1.17207,1.17232,1.17207,1.17229,127700000.0
2005-11-25 12:12:00,1.17225,1.1723,1.17216,1.17223,114999997.0
2005-11-25 12:13:00,1.17215,1.17228,1.17215,1.1722,111299999.0
2005-11-25 12:14:00,1.1722,1.17222,1.17215,1.17215,20500000.0
2005-11-25 12:15:00,1.17215,1.17222,1.1721,1.17217,85500000.0
2005-11-25 12:16:00,1.17206,1.17206,1.17193,1.17205,64000002.0
2005-11-25 12:17:00,1.17224,1.17252,1.17224,1.17252,90799999.0
2005-11-25 12:18:00,1.17261,1.17265,1.17228,1.17228,105700000.0
2005-11-25 12:19:00,1.17229,1.17229,1.17221,1.17221,46600000.0
2005-11-25 12:20:00,1.17225,1.17238,1.17225,1.17225,81399998.0
2005-11-25 12:21:00,1.17225,1.17237,1.17225,1.17237,68899999.0
2005-11-25 12:22:00,1.17233,1.17233,1.17207,1.1722,58800000.0
2005-11-25 12:23:00,1.17228,1.17237,1.17225,1.17237,44599998.0
2005-11-25 12:24:00,1.1724,1.1724,1.17235,1.17235,16100000.0
2005-11-25 12:25:00,1.17237,1.17245,1.17235,1.1724,98899999.0
2005-11-25 12:26:00,1.17245,1.17245,1.17238,1.17238,75600000.0
2005-11-25 12:27:00,1.17237,1.17245,1.1723,1.17245,75899999.0
2005-11-25 12:28:00,1.17237,1.1724,1.17232,1.1724,215699998.0
2005-11-25 12:29:00,1.17237,1.17245,1.17237,1.17238,138200002.0
2005-11-25 12:30:00,1.17216,1.17216,1.17209,1.17209,39500001.0
2005-11-25 12:31:00,1.17197,1.17203,1.17176,1.17186,115000002.0
2005-11-25 12:32:00,1.1717,1.17172,1.17152,1.17152,46200000.0
2005-11-25 12:33:00,1.17155,1.1716,1.17155,1.17155,36599999.0
2005-11-25 12:34:00,1.17159,1.17186,1.17159,1.17181,139900003.0
2005-11-25 12:35:00,1.17186,1.17207,1.17174,1.17207,115000000.0
2005-11-25 12:36:00,1.1721,1.17212,1.1721,1.17212,11200000.0
2005-11-25 12:37:00,1.17218,1.17218,1.17203,1.17203,82399997.0
2005-11-25 12:38:00,1.17195,1.17195,1.17187,1.17187,43100001.0
2005-11-25 12:39:00,1.1719,1.17196,1.17186,1.1719,98099999.0
2005-11-25 12:40:00,1.17197,1.17201,1.17189,1.17201,138800002.0
2005-11-25 12:41:00,1.17195,1.17195,1.17183,1.17189,110400000.0
2005-11-25 12:42:00,1.1719,1.17195,1.17185,1.1719,97299999.0
2005-11-25 12:43:00,1.17185,1.1719,1.17185,1.1719,21499999.0
2005-11-25 12:44:00,1.17187,1.17195,1.17185,1.1719,157500000.0
2005-11-25 12:45:00,1.17191,1.17198,1.17184,1.17198,83800001.0
2005-11-25 12:46:00,1.17205,1.17205,1.172,1.172,63399998.0
2005-11-25 12:47:00,1.172,1.17203,1.172,1.17203,44999999.0
2005-11-25 12:48:00,1.17205,1.17205,1.1719,1.172,60600000.0
2005-11-25 12:49:00,1.172,1.172,1.17192,1.17192,12100000.0
2005-11-25 12:50:00,1.17195,1.17207,1.17195,1.17205,55900000.0
2005-11-25 12:51:00,1.17192,1.17192,1.1718,1.17189,105599999.0
2005-11-25 12:52:00,1.17188,1.1719,1.17185,1.1719,46300000.0
2005-11-25 12:53:00,1.17183,1.17183,1.1717,1.1717,29500000.0
2005-11-25 12:54:00,1.1717,1.1717,1.1717,1.1717,26299999.0
2005-11-25 12:55:00,1.17172,1.17176,1.17171,1.17174,92400000.0
2005-11-25 12:56:00,1.1718,1.17185,1.17175,1.1718,109999999.0
2005-11-25 12:57:00,1.1718,1.17182,1.17175,1.17182,7400000.0
2005-11-25 12:58:00,1.17172,1.17177,1.17167,1.17177,85900000.0
2005-11-25 12:59:00,1.17178,1.17195,1.17176,1.17195,104100002.0
2005-11-25 13:00:00,1.17188,1.17189,1.17175,1.17175,130500003.0
2005-11-25 13:01:00,1.17185,1.17185,1.17175,1.17185,85700000.0
2005-11-25 13:02:00,1.1718,1.17185,1.1718,1.1718,108000001.0
2005-11-25 13:03:00,1.1718,1.1718,1.17177,1.17177,76100003.0
2005-11-25 13:04:00,1.17175,1.1718,1.1717,1.17175,101899999.0
2005-11-25 13:05:00,1.17175,1.17175,1.17175,1.17175,8000000.0
2005-11-25 13:06:00,1.1718,1.17185,1.17178,1.1718,53800001.0
2005-11-25 13:07:00,1.17185,1.17185,1.17175,1.17175,117800001.0
2005-11-25 13:08:00,1.1718,1.17185,1.17175,1.1718,102499998.0
2005-11-25 13:09:00,1.17177,1.17183,1.17175,1.17183,55299999.0
2005-11-25 13:10:00,1.1718,1.17185,1.1718,1.17185,52099999.0
2005-11-25 13:11:00,1.17187,1.17187,1.1718,1.1718,50700000.0
2005-11-25 13:12:00,1.17177,1.17177,1.17177,1.17177,22299999.0
2005-11-25 13:13:00,1.17177,1.1718,1.17177,1.1718,41400001.0
2005-11-25 13:14:00,1.1718,1.1718,1.1718,1.1718,47400002.0
2005-11-25 13:15:00,1.17173,1.17174,1.17168,1.17169,73700001.0
2005-11-25 13:16:00,1.17158,1.17158,1.17158,1.17158,60000002.0
2005-11-25 13:17:00,1.1716,1.17165,1.1716,1.1716,61000001.0
2005-11-25 13:18:00,1.17165,1.17165,1.17162,1.17162,16500000.0
2005-11-25 13:19:00,1.1716,1.1716,1.1716,1.1716,83800003.0
2005-11-25 13:20:00,1.17158,1.17165,1.17149,1.17152,86600001.0
2005-11-25 13:21:00,1.17146,1.17146,1.17144,1.17144,30400000.0
2005-11-25 13:22:00,1.17133,1.17147,1.17133,1.17134,114900000.0
2005-11-25 13:23:00,1.17132,1.17137,1.17132,1.17137,61699999.0
2005-11-25 13:24:00,1.1714,1.17145,1.17133,1.17145,132100001.0
2005-11-25 13:25:00,1.1713,1.1713,1.17103,1.17107,141000000.0
2005-11-25 13:26:00,1.17108,1.17115,1.17103,1.17103,79100000.0
2005-11-25 13:27:00,1.17108,1.17108,1.17099,1.17101,141599995.0
2005-11-25 13:28:00,1.17098,1.171,1.1709,1.17098,82600003.0
2005-11-25 13:29:00,1.171,1.17105,1.17095,1.17095,116900000.0
2005-11-25 13:30:00,1.171,1.17105,1.17095,1.171,137800000.0
2005-11-25 13:31:00,1.17095,1.17107,1.17095,1.17095,93600002.0
2005-11-25 13:32:00,1.171,1.171,1.17098,1.17098,15200000.0
2005-11-25 13:33:00,1.17105,1.17105,1.17092,1.17098,72199999.0
2005-11-25 13:34:00,1.171,1.171,1.171,1.171,11000000.0
2005-11-25 13:35:00,1.17099,1.17103,1.17092,1.17098,175100001.0
2005-11-25 13:36:00,1.17092,1.17101,1.17092,1.17101,98100001.0
2005-11-25 13:37:00,1.17105,1.1711,1.17103,1.17103,37500001.0
2005-11-25 13:38:00,1.17107,1.17112,1.17107,1.1711,84500000.0
2005-11-25 13:39:00,1.1711,1.1711,1.1711,1.1711,52000000.0
2005-11-25 13:40:00,1.17108,1.1711,1.17105,1.1711,84300002.0
2005-11-25 13:41:00,1.17102,1.17115,1.171,1.17105,144399996.0
2005-11-25 13:42:00,1.17112,1.17112,1.17093,1.17096,69200000.0
2005-11-25 13:43:00,1.17113,1.17133,1.17113,1.17128,25400000.0
2005-11-25 13:44:00,1.1714,1.17145,1.17138,1.17139,37790000.0
2005-11-25 13:45:00,1.17147,1.17162,1.17147,1.17162,24900000.0
2005-11-25 13:46:00,1.17161,1.17161,1.17154,1.17154,11100000.0
2005-11-25 13:47:00,1.17138,1.17138,1.17117,1.17128,152000001.0
2005-11-25 13:48:00,1.17141,1.17142,1.17137,1.17142,84600001.0
2005-11-25 13:49:00,1.17144,1.17151,1.17144,1.1715,27900000.0
2005-11-25 13:50:00,1.17163,1.17185,1.17163,1.17185,142400002.0
2005-11-25 13:51:00,1.17192,1.17197,1.17192,1.17197,16800000.0
2005-11-25 13:52:00,1.17195,1.17205,1.17195,1.172,71299999.0
2005-11-25 13:53:00,1.17193,1.17193,1.17185,1.17185,45599999.0
2005-11-25 13:54:00,1.17179,1.17186,1.17179,1.17186,41299999.0
2005-11-25 13:55:00,1.17185,1.17188,1.17185,1.17188,84100002.0
2005-11-25 13:56:00,1.17185,1.17192,1.17185,1.1719,136899999.0
2005-11-25 13:57:00,1.17185,1.17195,1.1717,1.1719,70700001.0
2005-11-25 13:58:00,1.1719,1.1719,1.17185,1.17185,48800000.0
2005-11-25 13:59:00,1.17196,1.17233,1.17196,1.17233,34700001.0
2005-11-25 14:00:00,1.1723,1.17231,1.1723,1.17231,23099999.0
2005-11-25 14:01:00,1.17232,1.17238,1.17232,1.17238,19900000.0
2005-11-25 14:02:00,1.17246,1.17257,1.17237,1.1724,131499999.0
2005-11-25 14:03:00,1.1724,1.17252,1.17237,1.17252,125800000.0
2005-11-25 14:04:00,1.17246,1.17257,1.17246,1.17257,15100000.0
2005-11-25 14:05:00,1.17253,1.17266,1.17251,1.17266,66400000.0
2005-11-25 14:06:00,1.17267,1.17267,1.17263,1.17263,1100000.0
2005-11-25 14:07:00,1.17255,1.1726,1.17255,1.1726,28100000.0
2005-11-25 14:08:00,1.17261,1.17261,1.17256,1.17256,51100000.0
2005-11-25 14:09:00,1.17247,1.17255,1.17247,1.17252,76499998.0
2005-11-25 14:10:00,1.17245,1.17245,1.17233,1.1724,150300000.0
2005-11-25 14:11:00,1.1724,1.1724,1.17235,1.1724,59800000.0
2005-11-25 14:12:00,1.17246,1.17264,1.17244,1.17244,39700000.0
2005-11-25 14:13:00,1.17235,1.17235,1.17235,1.17235,46799999.0
2005-11-25 14:14:00,1.17237,1.17245,1.17235,1.17237,89500000.0
2005-11-25 14:15:00,1.17234,1.17249,1.17227,1.17227,123199999.0
2005-11-25 14:16:00,1.1723,1.1723,1.1723,1.1723,4000000.0
2005-11-25 14:17:00,1.17231,1.17231,1.17218,1.17218,72100000.0
2005-11-25 14:18:00,1.17226,1.1723,1.17226,1.1723,24600001.0
2005-11-25 14:19:00,1.17228,1.17231,1.17219,1.17231,123899999.0
2005-11-25 14:20:00,1.17232,1.17241,1.17224,1.17228,95099999.0
2005-11-25 14:21:00,1.17225,1.17225,1.17193,1.17193,175600004.0
2005-11-25 14:22:00,1.17183,1.17183,1.17149,1.17175,47200000.0
2005-11-25 14:23:00,1.17186,1.172,1.17186,1.17193,89900000.0
2005-11-25 14:24:00,1.172,1.17205,1.17195,1.172,145699996.0
2005-11-25 14:25:00,1.1721,1.17225,1.1721,1.17225,16100000.0
2005-11-25 14:26:00,1.17239,1.17249,1.17236,1.17236,63300000.0
2005-11-25 14:27:00,1.17238,1.1725,1.17231,1.17242,98999998.0
2005-11-25 14:28:00,1.17237,1.17245,1.17235,1.17245,21000000.0
2005-11-25 14:29:00,1.17235,1.17243,1.17235,1.1724,30800000.0
2005-11-25 14:30:00,1.17236,1.17236,1.17232,1.17232,13500000.0
2005-11-25 14:31:00,1.17227,1.17238,1.17227,1.17238,75400000.0
2005-11-25 14:32:00,1.17238,1.1724,1.17238,1.1724,115200001.0
2005-11-25 14:33:00,1.17248,1.17248,1.17242,1.17248,44800000.0
2005-11-25 14:34:00,1.17248,1.17248,1.17238,1.17246,60199999.0
2005-11-25 14:35:00,1.1724,1.1724,1.1721,1.1721,79400000.0
2005-11-25 14:36:00,1.17207,1.17216,1.17197,1.17203,111400000.0
2005-11-25 14:37:00,1.17198,1.17198,1.17198,1.17198,27000000.0
2005-11-25 14:38:00,1.17204,1.17211,1.17199,1.1721,181600005.0
2005-11-25 14:39:00,1.17214,1.17223,1.17204,1.17204,60000000.0
2005-11-25 14:40:00,1.17201,1.17215,1.17201,1.17213,93399999.0
2005-11-25 14:41:00,1.17236,1.17239,1.17236,1.17239,27099999.0
2005-11-25 14:42:00,1.17247,1.17251,1.1724,1.1724,43700000.0
2005-11-25 14:43:00,1.17235,1.1724,1.17224,1.1723,37100000.0
2005-11-25 14:44:00,1.17214,1.1722,1.17204,1.1721,96000001.0
2005-11-25 14:45:00,1.17218,1.17223,1.17195,1.17203,142000001.0
2005-11-25 14:46:00,1.17195,1.17199,1.17189,1.17194,123300001.0
2005-11-25 14:47:00,1.17185,1.17185,1.17173,1.17173,126800004.0
2005-11-25 14:48:00,1.17184,1.17191,1.17184,1.17191,17600000.0
2005-11-25 14:49:00,1.17185,1.17185,1.17153,1.17171,120299999.0
2005-11-25 14:50:00,1.17187,1.17193,1.17178,1.17188,19300000.0
2005-11-25 14:51:00,1.17182,1.17195,1.17182,1.1719,64499999.0
2005-11-25 14:52:00,1.17197,1.17197,1.17177,1.17177,87099999.0
2005-11-25 14:53:00,1.17178,1.17192,1.17172,1.17186,90300001.0
2005-11-25 14:54:00,1.17184,1.172,1.1717,1.1717,67900000.0
2005-11-25 14:55:00,1.17167,1.17167,1.17146,1.17157,165900002.0
2005-11-25 14:56:00,1.17136,1.17136,1.17106,1.17123,82900001.0
2005-11-25 14:57:00,1.1712,1.1712,1.17113,1.17113,33400000.0
2005-11-25 14:58:00,1.17115,1.17121,1.17115,1.17115,72599999.0
2005-11-25 14:59:00,1.17117,1.17117,1.17103,1.17109,113699998.0
2005-11-25 15:00:00,1.17106,1.17113,1.171,1.17107,61500000.0
2005-11-25 15:01:00,1.17091,1.171,1.17091,1.17093,36899999.0
2005-11-25 15:02:00,1.17072,1.17072,1.17058,1.17058,32600001.0
2005-11-25 15:03:00,1.17035,1.17052,1.17034,1.17052,80500001.0
2005-11-25 15:04:00,1.17055,1.17055,1.17029,1.17032,78900002.0
2005-11-25 15:05:00,1.17034,1.17034,1.17031,1.17031,15300000.0
2005-11-25 15:06:00,1.17041,1.17048,1.17041,1.17048,94999999.0
2005-11-25 15:07:00,1.17053,1.1706,1.17053,1.1706,13600000.0
2005-11-25 15:08:00,1.17054,1.17065,1.17048,1.17048,117300001.0
2005-11-25 15:09:00,1.17047,1.17047,1.17043,1.17043,7200000.0
2005-11-25 15:10:00,1.17043,1.17047,1.17043,1.17047,45599998.0
2005-11-25 15:11:00,1.17048,1.17048,1.17037,1.1704,211300002.0
2005-11-25 15:12:00,1.17021,1.17021,1.16974,1.16979,81599999.0
2005-11-25 15:13:00,1.16974,1.16977,1.16956,1.16963,114600000.0
2005-11-25 15:14:00,1.16957,1.16957,1.16945,1.16945,106800000.0
2005-11-25 15:15:00,1.16965,1.16974,1.16965,1.16971,52400002.0
2005-11-25 15:16:00,1.16968,1.16968,1.16958,1.16959,87799998.0
2005-11-25 15:17:00,1.1696,1.16972,1.1696,1.16963,49500000.0
2005-11-25 15:18:00,1.16962,1.16966,1.16949,1.16949,49500000.0
2005-11-25 15:19:00,1.16939,1.16945,1.16937,1.16937,161700000.0
2005-11-25 15:20:00,1.16937,1.16945,1.16929,1.1693,56600000.0
2005-11-25 15:21:00,1.16919,1.16937,1.16907,1.16907,76100001.0
2005-11-25 15:22:00,1.16904,1.16919,1.16904,1.16913,76200000.0
2005-11-25 15:23:00,1.16903,1.1691,1.16903,1.16905,103999998.0
2005-11-25 15:24:00,1.1691,1.16915,1.1691,1.16915,29600001.0
2005-11-25 15:25:00,1.16918,1.16933,1.16918,1.16925,52000000.0
2005-11-25 15:26:00,1.16929,1.1694,1.16925,1.16934,169799999.0
2005-11-25 15:27:00,1.16942,1.16948,1.16935,1.16948,95999999.0
2005-11-25 15:28:00,1.16942,1.16955,1.16942,1.16955,29500000.0
2005-11-25 15:29:00,1.16967,1.16969,1.16958,1.16964,101399999.0
2005-11-25 15:30:00,1.16949,1.16949,1.1693,1.1693,33500000.0
2005-11-25 15:31:00,1.16918,1.16918,1.16899,1.169,69800002.0
2005-11-25 15:32:00,1.16905,1.16916,1.16905,1.16913,139400001.0
2005-11-25 15:33:00,1.1691,1.1691,1.16883,1.16883,180400001.0
2005-11-25 15:34:00,1.16893,1.16898,1.16889,1.16898,104300000.0
2005-11-25 15:35:00,1.16886,1.16886,1.16869,1.16873,121300001.0
2005-11-25 15:36:00,1.16875,1.16892,1.16875,1.16878,81200000.0
2005-11-25 15:37:00,1.16877,1.16887,1.16877,1.16879,82300001.0
2005-11-25 15:38:00,1.16883,1.16902,1.16883,1.16892,80700000.0
2005-11-25 15:39:00,1.1689,1.1689,1.16869,1.16878,65600000.0
2005-11-25 15:40:00,1.16877,1.16877,1.16839,1.16839,65600001.0
2005-11-25 15:41:00,1.16813,1.16869,1.16804,1.16869,123599999.0
2005-11-25 15:42:00,1.16881,1.16892,1.16859,1.16859,32200000.0
2005-11-25 15:43:00,1.16852,1.1686,1.16836,1.1684,164500002.0
2005-11-25 15:44:00,1.16847,1.16857,1.16824,1.16828,73800000.0
2005-11-25 15:45:00,1.16837,1.16847,1.16837,1.16847,43600000.0
2005-11-25 15:46:00,1.16841,1.16855,1.16841,1.16852,116500000.0
2005-11-25 15:47:00,1.16851,1.16854,1.16838,1.16842,208499999.0
2005-11-25 15:48:00,1.16853,1.16864,1.16843,1.16843,109100000.0
2005-11-25 15:49:00,1.16839,1.16842,1.16829,1.16838,100600000.0
2005-11-25 15:50:00,1.16833,1.16844,1.1683,1.16838,158000000.0
2005-11-25 15:51:00,1.16848,1.16848,1.16847,1.16847,24900001.0
2005-11-25 15:52:00,1.16852,1.16857,1.16839,1.16839,79700000.0
2005-11-25 15:53:00,1.16842,1.16848,1.16837,1.16837,48500002.0
2005-11-25 15:54:00,1.16843,1.16843,1.16843,1.16843,7200000.0
2005-11-25 15:55:00,1.16835,1.1684,1.16835,1.1684,46800002.0
2005-11-25 15:56:00,1.1684,1.1684,1.1684,1.1684,78400001.0
2005-11-25 15:57:00,1.16839,1.16839,1.16825,1.16825,102299998.0
2005-11-25 15:58:00,1.1683,1.16835,1.1683,1.1683,73500002.0
2005-11-25 15:59:00,1.16827,1.16837,1.16827,1.16828,44500000.0
2005-11-25 16:00:00,1.16833,1.1684,1.16833,1.16833,90299998.0
2005-11-25 16:01:00,1.1683,1.16833,1.16825,1.1683,80200000.0
2005-11-25 16:02:00,1.1682,1.1682,1.16797,1.16799,72600000.0
2005-11-25 16:03:00,1.16802,1.16805,1.16802,1.16802,89199999.0
2005-11-25 16:04:00,1.16795,1.16822,1.16792,1.16819,134400002.0
2005-11-25 16:05:00,1.16826,1.16826,1.16814,1.16814,12800000.0
2005-11-25 16:06:00,1.16812,1.16815,1.16807,1.1681,100299998.0
2005-11-25 16:07:00,1.16812,1.16812,1.16799,1.16803,93700000.0
2005-11-25 16:08:00,1.168,1.16802,1.1679,1.16802,81399999.0
2005-11-25 16:09:00,1.16788,1.16795,1.16764,1.16766,224000001.0
2005-11-25 16:10:00,1.16769,1.16775,1.16756,1.16761,91199999.0
2005-11-25 16:11:00,1.16768,1.16768,1.16765,1.16765,29900000.0
2005-11-25 16:12:00,1.16766,1.16769,1.16757,1.16768,115300000.0
2005-11-25 16:13:00,1.16774,1.16783,1.16771,1.16783,140100002.0
2005-11-25 16:14:00,1.16779,1.16788,1.16774,1.16781,119300002.0
2005-11-25 16:15:00,1.1678,1.16797,1.1678,1.16792,91400001.0
2005-11-25 16:16:00,1.16796,1.16797,1.16795,1.16795,34200000.0
2005-11-25 16:17:00,1.16793,1.16816,1.1679,1.16808,217999998.0
2005-11-25 16:18:00,1.16812,1.16814,1.16802,1.16802,116900001.0
2005-11-25 16:19:00,1.16796,1.16796,1.16785,1.16791,95700000.0
2005-11-25 16:20:00,1.16789,1.16807,1.16789,1.16807,71100000.0
2005-11-25 16:21:00,1.168,1.16806,1.16793,1.16797,26699999.0
2005-11-25 16:22:00,1.16804,1.16831,1.16804,1.16819,91899999.0
2005-11-25 16:23:00,1.16839,1.16851,1.16839,1.16845,129200000.0
2005-11-25 16:24:00,1.16848,1.16863,1.16844,1.16863,48000001.0
2005-11-25 16:25:00,1.16868,1.16868,1.16845,1.16845,106000003.0
2005-11-25 16:26:00,1.16835,1.16845,1.16835,1.1684,153900001.0
2005-11-25 16:27:00,1.16827,1.16827,1.16798,1.16814,43100000.0
2005-11-25 16:28:00,1.16817,1.16823,1.16817,1.16823,13500000.0
2005-11-25 16:29:00,1.16814,1.16814,1.16794,1.16794,46499998.0
2005-11-25 16:30:00,1.16774,1.16797,1.16766,1.16797,77200002.0
2005-11-25 16:31:00,1.16799,1.16814,1.16799,1.1681,77200000.0
2005-11-25 16:32:00,1.16813,1.16823,1.16809,1.16811,141500001.0
2005-11-25 16:33:00,1.16803,1.16811,1.16803,1.16805,70799999.0
2005-11-25 16:34:00,1.16805,1.1683,1.16805,1.1681,97300000.0
2005-11-25 16:35:00,1.16812,1.16812,1.16804,1.16808,47000000.0
2005-11-25 16:36:00,1.16809,1.16809,1.16797,1.16805,137300000.0
2005-11-25 16:37:00,1.16815,1.16824,1.16813,1.16822,99800000.0
2005-11-25 16:38:00,1.16818,1.16822,1.16796,1.16796,132200000.0
2005-11-25 16:39:00,1.16798,1.16805,1.16795,1.16805,63799999.0
2005-11-25 16:40:00,1.1679,1.1679,1.16775,1.16789,39900000.0
2005-11-25 16:41:00,1.16778,1.16783,1.16771,1.16783,87599999.0
2005-11-25 16:42:00,1.1679,1.16804,1.16774,1.16774,88000000.0
2005-11-25 16:43:00,1.16772,1.1679,1.16772,1.16787,89200000.0
2005-11-25 16:44:00,1.16787,1.168,1.16773,1.1679,136600001.0
2005-11-25 16:45:00,1.16795,1.16808,1.16795,1.16802,106800003.0
2005-11-25 16:46:00,1.16802,1.16805,1.16798,1.16798,9500000.0
2005-11-25 16:47:00,1.16808,1.16812,1.16808,1.16812,53600000.0
2005-11-25 16:48:00,1.16809,1.16823,1.16809,1.1682,56999999.0
2005-11-25 16:49:00,1.16817,1.16825,1.16814,1.16819,80100000.0
2005-11-25 16:50:00,1.16809,1.16811,1.168,1.16801,258899996.0
2005-11-25 16:51:00,1.16802,1.16802,1.168,1.168,87700001.0
2005-11-25 16:52:00,1.16798,1.16805,1.16798,1.16805,20100000.0
2005-11-25 16:53:00,1.16803,1.16808,1.16802,1.16802,54700000.0
2005-11-25 16:54:00,1.16807,1.1681,1.16807,1.1681,42200001.0
2005-11-25 16:55:00,1.1681,1.16821,1.1681,1.16815,35900000.0
2005-11-25 16:56:00,1.16813,1.16822,1.1681,1.1681,92000000.0
2005-11-25 16:57:00,1.16803,1.16821,1.168,1.16815,112100000.0
2005-11-25 16:58:00,1.16819,1.16826,1.16819,1.16826,11400000.0
2005-11-25 16:59:00,1.16821,1.16835,1.16812,1.16835,71999998.0
2005-11-25 17:00:00,1.16843,1.16864,1.16834,1.16864,144800002.0
2005-11-25 17:01:00,1.16884,1.16936,1.16884,1.16902,105599999.0
2005-11-25 17:02:00,1.16907,1.16907,1.16895,1.16895,60000000.0
2005-11-25 17:03:00,1.16896,1.16904,1.1689,1.16895,108200001.0
2005-11-25 17:04:00,1.16878,1.16879,1.16866,1.16866,55099999.0
2005-11-25 17:05:00,1.16862,1.16868,1.16839,1.16839,111200001.0
2005-11-25 17:06:00,1.16832,1.16838,1.16815,1.16817,176799997.0
2005-11-25 17:07:00,1.16839,1.16844,1.16839,1.16844,2400000.0
2005-11-25 17:08:00,1.1687,1.16882,1.16862,1.16862,92400000.0
2005-11-25 17:09:00,1.1688,1.1688,1.1688,1.1688,28000001.0
2005-11-25 17:10:00,1.16886,1.16906,1.16861,1.16906,129500001.0
2005-11-25 17:11:00,1.16886,1.16886,1.16865,1.16885,81000000.0
2005-11-25 17:12:00,1.1691,1.16984,1.1691,1.16984,50399999.0
2005-11-25 17:13:00,1.16954,1.16954,1.16906,1.16937,96300001.0
2005-11-25 17:14:00,1.16919,1.16919,1.1689,1.16903,97700000.0
2005-11-25 17:15:00,1.16903,1.16911,1.16899,1.16902,131100004.0
2005-11-25 17:16:00,1.1689,1.1689,1.16871,1.16873,23600000.0
2005-11-25 17:17:00,1.16878,1.16878,1.1687,1.16871,67099998.0
2005-11-25 17:18:00,1.16885,1.16885,1.16873,1.16876,130899999.0
2005-11-25 17:19:00,1.1688,1.16885,1.16867,1.16875,176499999.0
2005-11-25 17:20:00,1.16873,1.16892,1.16871,1.1689,149800001.0
2005-11-25 17:21:00,1.16883,1.16883,1.16877,1.16877,28900000.0
2005-11-25 17:22:00,1.16872,1.16878,1.16872,1.16872,48899999.0
2005-11-25 17:23:00,1.16873,1.16892,1.16873,1.16888,108999998.0
2005-11-25 17:24:00,1.16877,1.16896,1.16875,1.16896,158000001.0
2005-11-25 17:25:00,1.16887,1.16887,1.16883,1.16883,22400000.0
2005-11-25 17:26:00,1.16875,1.16875,1.16856,1.16856,152100001.0
2005-11-25 17:27:00,1.1686,1.16871,1.16843,1.16867,124000003.0
2005-11-25 17:28:00,1.16848,1.16848,1.16826,1.16832,173699999.0
2005-11-25 17:29:00,1.16834,1.16836,1.16834,1.16836,44300001.0
2005-11-25 17:30:00,1.16843,1.16861,1.16843,1.16857,30500000.0
2005-11-25 17:31:00,1.16857,1.16857,1.16844,1.16844,32999999.0
2005-11-25 17:32:00,1.16839,1.16856,1.16839,1.16856,126900001.0
2005-11-25 17:33:00,1.16855,1.16855,1.16843,1.1685,153900001.0
2005-11-25 17:34:00,1.16841,1.16844,1.16841,1.16844,47500000.0
2005-11-25 17:35:00,1.16834,1.16838,1.16826,1.16826,114200002.0
2005-11-25 17:36:00,1.1683,1.16839,1.16829,1.16829,42800000.0
2005-11-25 17:37:00,1.16847,1.16888,1.16847,1.16888,47900000.0
2005-11-25 17:38:00,1.16896,1.16903,1.16885,1.16898,138899999.0
2005-11-25 17:39:00,1.16902,1.16905,1.169,1.169,100699998.0
2005-11-25 17:40:00,1.16904,1.16916,1.16881,1.16901,56000000.0
2005-11-25 17:41:00,1.16899,1.16902,1.16875,1.16875,85700002.0
2005-11-25 17:42:00,1.16878,1.16891,1.16878,1.16891,27900000.0
2005-11-25 17:43:00,1.16896,1.16896,1.16885,1.16888,48300002.0
2005-11-25 17:44:00,1.16877,1.16892,1.16873,1.16892,111900000.0
2005-11-25 17:45:00,1.16887,1.16887,1.16883,1.16883,45600000.0
2005-11-25 17:46:00,1.1689,1.16901,1.1689,1.16894,72000002.0
2005-11-25 17:47:00,1.16883,1.16901,1.16877,1.16901,70200000.0
2005-11-25 17:48:00,1.16902,1.16905,1.16902,1.16903,52000000.0
2005-11-25 17:49:00,1.16908,1.16909,1.16892,1.16903,196400005.0
2005-11-25 17:50:00,1.16912,1.16916,1.16912,1.16913,27700000.0
2005-11-25 17:51:00,1.16923,1.16926,1.16907,1.16913,129000000.0
2005-11-25 17:52:00,1.1692,1.16923,1.16909,1.16923,139699998.0
2005-11-25 17:53:00,1.16909,1.16913,1.16892,1.16892,88400001.0
2005-11-25 17:54:00,1.16888,1.16893,1.16881,1.16893,85500002.0
2005-11-25 17:55:00,1.16885,1.16885,1.16864,1.16864,86100001.0
2005-11-25 17:56:00,1.16859,1.1687,1.16859,1.16862,77600001.0
2005-11-25 17:57:00,1.1686,1.1686,1.16836,1.1684,119500000.0
2005-11-25 17:58:00,1.16842,1.16849,1.16822,1.16836,85800000.0
2005-11-25 17:59:00,1.16838,1.16844,1.16764,1.16764,83900000.0
2005-11-25 18:00:00,1.16757,1.16768,1.16757,1.16768,34600001.0
2005-11-25 18:01:00,1.16777,1.16802,1.16777,1.16802,597500002.0
2005-11-25 18:02:00,1.16817,1.16836,1.16817,1.16819,626900005.0
2005-11-25 18:03:00,1.16819,1.1684,1.16819,1.16826,726500002.0
2005-11-25 18:04:00,1.16824,1.16824,1.16801,1.16804,840200005.0
2005-11-25 18:05:00,1.16811,1.16818,1.16803,1.16812,949700001.0
2005-11-25 18:06:00,1.16811,1.1682,1.16804,1.16818,476600001.0
2005-11-25 18:07:00,1.1682,1.16827,1.16815,1.1682,961100000.0
2005-11-25 18:08:00,1.16814,1.16819,1.16795,1.16802,876200001.0
2005-11-25 18:09:00,1.16797,1.16797,1.16783,1.16783,585500000.0
2005-11-25 18:10:00,1.16793,1.16805,1.16789,1.16794,605899999.0
2005-11-25 18:11:00,1.16809,1.16813,1.16793,1.16806,782099997.0
2005-11-25 18:12:00,1.16808,1.16823,1.16808,1.16815,88000001.0
2005-11-25 18:13:00,1.16819,1.16841,1.16805,1.16841,361899999.0
2005-11-25 18:14:00,1.16839,1.16839,1.16803,1.16805,480399997.0
2005-11-25 18:15:00,1.16791,1.16801,1.16772,1.16775,795100005.0
2005-11-25 18:16:00,1.16773,1.16786,1.16767,1.16786,523700000.0
2005-11-25 18:17:00,1.1679,1.16801,1.16785,1.168,1033499997.0
2005-11-25 18:18:00,1.168,1.16805,1.16795,1.16797,338600000.0
2005-11-25 18:19:00,1.16808,1.16821,1.16805,1.16821,58800002.0
2005-11-25 18:20:00,1.1683,1.16841,1.16826,1.16833,762090000.0
2005-11-25 18:21:00,1.16838,1.16841,1.16829,1.16835,249400006.0
2005-11-25 18:22:00,1.16838,1.16842,1.16826,1.16826,266300001.0
2005-11-25 18:23:00,1.16826,1.16837,1.16826,1.16837,363299998.0
2005-11-25 18:24:00,1.1684,1.16848,1.16833,1.16838,506900002.0
2005-11-25 18:25:00,1.16837,1.16857,1.16834,1.16857,431699999.0
2005-11-25 18:26:00,1.16857,1.16857,1.16835,1.16837,985799998.0
2005-11-25 18:27:00,1.16842,1.16854,1.16832,1.16854,591899996.0
2005-11-25 18:28:00,1.16853,1.16853,1.16833,1.16833,358200002.0
2005-11-25 18:29:00,1.16826,1.16826,1.16812,1.16813,205300000.0
2005-11-25 18:30:00,1.16811,1.16822,1.16806,1.16813,982899991.0
2005-11-25 18:31:00,1.16808,1.16808,1.16794,1.16804,520700004.0
2005-11-25 18:32:00,1.16805,1.16812,1.16792,1.16808,516200001.0
2005-11-25 18:33:00,1.16811,1.16825,1.16808,1.1682,443599999.0
2005-11-25 18:34:00,1.16822,1.16824,1.16813,1.16816,333600000.0
2005-11-25 18:35:00,1.16817,1.16823,1.16812,1.16813,505800004.0
2005-11-25 18:36:00,1.16808,1.16808,1.16793,1.16793,487199998.0
2005-11-25 18:37:00,1.16792,1.16805,1.16787,1.16787,84400002.0
2005-11-25 18:38:00,1.16782,1.16782,1.1676,1.16765,210000000.0
2005-11-25 18:39:00,1.1676,1.16765,1.16749,1.16765,154100002.0
2005-11-25 18:40:00,1.1677,1.16781,1.16761,1.16777,675489992.0
2005-11-25 18:41:00,1.16783,1.16817,1.16782,1.16805,417500004.0
2005-11-25 18:42:00,1.16805,1.16814,1.16803,1.16809,519600003.0
2005-11-25 18:43:00,1.16809,1.16815,1.16804,1.16805,474700001.0
2005-11-25 18:44:00,1.16808,1.16811,1.16801,1.16808,317600007.0
2005-11-25 18:45:00,1.16817,1.1682,1.16805,1.16807,529999997.0
2005-11-25 18:46:00,1.16807,1.16812,1.16793,1.16793,335200000.0
2005-11-25 18:47:00,1.16789,1.16801,1.16783,1.16801,39300000.0
2005-11-25 18:48:00,1.16798,1.16803,1.16794,1.16797,109499999.0
2005-11-25 18:49:00,1.16795,1.16798,1.16786,1.16788,53600001.0
2005-11-25 18:50:00,1.1679,1.1679,1.16778,1.16787,89899999.0
2005-11-25 18:51:00,1.16782,1.16795,1.16782,1.1679,181200002.0
2005-11-25 18:52:00,1.16793,1.1681,1.16793,1.1681,113400001.0
2005-11-25 18:53:00,1.16813,1.16849,1.16813,1.16826,632100001.0
2005-11-25 18:54:00,1.16822,1.16822,1.16806,1.16815,220600001.0
2005-11-25 18:55:00,1.16815,1.16824,1.16808,1.16824,312600000.0
2005-11-25 18:56:00,1.16835,1.16849,1.16835,1.16847,291300001.0
2005-11-25 18:57:00,1.16848,1.16855,1.16843,1.16853,324500002.0
2005-11-25 18:58:00,1.16853,1.16853,1.16829,1.1683,175300002.0
2005-11-25 18:59:00,1.1684,1.16887,1.1684,1.16879,490200007.0
2005-11-25 19:00:00,1.16909,1.16931,1.16865,1.16931,259000000.0
2005-11-25 19:01:00,1.16926,1.16926,1.16901,1.16908,112400003.0
2005-11-25 19:02:00,1.16909,1.16909,1.16898,1.16901,223800000.0
2005-11-25 19:03:00,1.16896,1.16896,1.16878,1.16878,279000001.0
2005-11-25 19:04:00,1.16884,1.16908,1.1688,1.16893,294700002.0
2005-11-25 19:05:00,1.16897,1.16905,1.16891,1.16897,385800003.0
2005-11-25 19:06:00,1.16898,1.16898,1.16879,1.16879,506399998.0
2005-11-25 19:07:00,1.16877,1.16881,1.16846,1.16846,80199999.0
2005-11-25 19:08:00,1.1684,1.1688,1.1684,1.16861,575100000.0
2005-11-25 19:09:00,1.1686,1.1686,1.16838,1.16838,592000000.0
2005-11-25 19:10:00,1.16838,1.1686,1.16831,1.1686,62499999.0
2005-11-25 19:11:00,1.16868,1.16887,1.16867,1.16887,257900001.0
2005-11-25 19:12:00,1.16889,1.16906,1.16889,1.16903,190899999.0
2005-11-25 19:13:00,1.16903,1.16905,1.16887,1.16887,225300001.0
2005-11-25 19:14:00,1.16883,1.16902,1.1688,1.16902,263099999.0
2005-11-25 19:15:00,1.169,1.169,1.16895,1.169,505100005.0
2005-11-25 19:16:00,1.169,1.16902,1.16898,1.169,270600001.0
2005-11-25 19:17:00,1.16902,1.16902,1.16886,1.16897,189100000.0
2005-11-25 19:18:00,1.16903,1.16915,1.169,1.16908,677499995.0
2005-11-25 19:19:00,1.16902,1.16909,1.16893,1.16893,121700001.0
2005-11-25 19:20:00,1.16894,1.16899,1.16891,1.16894,241600001.0
2005-11-25 19:21:00,1.16898,1.16898,1.16892,1.16896,113700001.0
2005-11-25 19:22:00,1.169,1.169,1.16895,1.169,164699999.0
2005-11-25 19:23:00,1.16897,1.169,1.16897,1.169,22300000.0
2005-11-25 19:24:00,1.16898,1.16898,1.16889,1.16892,44200000.0
2005-11-25 19:25:00,1.16892,1.16893,1.16855,1.16866,108000001.0
2005-11-25 19:26:00,1.16878,1.16878,1.16877,1.16877,23999999.0
2005-11-25 19:27:00,1.1689,1.16893,1.16883,1.16885,439099999.0
2005-11-25 19:28:00,1.1689,1.16895,1.1689,1.1689,189299997.0
2005-11-25 19:29:00,1.16888,1.16888,1.1688,1.16882,44600001.0
2005-11-25 19:30:00,1.16879,1.16881,1.16829,1.16829,132300000.0
2005-11-25 19:31:00,1.16814,1.16814,1.16797,1.168,57400000.0
2005-11-25 19:32:00,1.16805,1.1682,1.16805,1.16806,41700000.0
2005-11-25 19:33:00,1.16805,1.16811,1.16795,1.16804,196699998.0
2005-11-25 19:34:00,1.16813,1.16831,1.16812,1.16814,163899999.0
2005-11-25 19:35:00,1.16814,1.16816,1.16814,1.16816,74000000.0
2005-11-25 19:36:00,1.16823,1.16841,1.16822,1.16823,119500000.0
2005-11-25 19:37:00,1.16834,1.16835,1.16814,1.16835,518199999.0
2005-11-25 19:38:00,1.16836,1.1684,1.16811,1.16815,220500005.0
2005-11-25 19:39:00,1.16815,1.16841,1.16812,1.16834,441600004.0
2005-11-25 19:40:00,1.16837,1.16842,1.16833,1.16836,164299998.0
2005-11-25 19:41:00,1.16832,1.16855,1.16829,1.16855,346700005.0
2005-11-25 19:42:00,1.16858,1.16861,1.16853,1.16861,170400003.0
2005-11-25 19:43:00,1.16871,1.16871,1.16867,1.1687,169299998.0
2005-11-25 19:44:00,1.1687,1.1687,1.16867,1.16867,102100001.0
2005-11-25 19:45:00,1.16868,1.16868,1.16832,1.16832,76600000.0
2005-11-25 19:46:00,1.16832,1.16838,1.16832,1.16838,66200001.0
2005-11-25 19:47:00,1.1684,1.1684,1.1684,1.1684,24700000.0
2005-11-25 19:48:00,1.1684,1.1684,1.1684,1.1684,51900001.0
2005-11-25 19:49:00,1.16837,1.16838,1.16824,1.16824,165700001.0
2005-11-25 19:50:00,1.16826,1.16834,1.16826,1.16832,100000000.0
2005-11-25 19:51:00,1.16829,1.1684,1.16825,1.16825,81200000.0
2005-11-25 19:52:00,1.1682,1.1682,1.16815,1.16815,55100000.0
2005-11-25 19:53:00,1.16818,1.16823,1.16812,1.16812,253000005.0
2005-11-25 19:54:00,1.16805,1.16805,1.16795,1.16804,60399999.0
2005-11-25 19:55:00,1.16801,1.16805,1.16782,1.16782,82400000.0
2005-11-25 19:56:00,1.16798,1.16798,1.16779,1.16792,165700002.0
2005-11-25 19:57:00,1.16791,1.16801,1.16779,1.168,247300001.0
2005-11-25 19:58:00,1.16798,1.16798,1.1679,1.16791,110400000.0
2005-11-25 19:59:00,1.16791,1.16797,1.16786,1.16786,131789998.0
2005-11-25 20:00:00,1.1679,1.16805,1.1679,1.16805,106299999.0
2005-11-25 20:01:00,1.16805,1.16812,1.16787,1.16787,104000000.0
2005-11-25 20:02:00,1.16785,1.16811,1.16785,1.16809,105699998.0
2005-11-25 20:03:00,1.16815,1.16829,1.1681,1.16825,658099994.0
2005-11-25 20:04:00,1.16839,1.16842,1.1683,1.1683,229099999.0
2005-11-25 20:05:00,1.16828,1.1684,1.16826,1.16826,71999999.0
2005-11-25 20:06:00,1.16828,1.16828,1.16817,1.16821,97000001.0
2005-11-25 20:07:00,1.1682,1.16829,1.16819,1.16828,176500000.0
2005-11-25 20:08:00,1.1683,1.16835,1.1683,1.16835,293200004.0
2005-11-25 20:09:00,1.1683,1.16838,1.1683,1.16833,253099999.0
2005-11-25 20:10:00,1.1683,1.16833,1.16825,1.1683,91300000.0
2005-11-25 20:11:00,1.1683,1.1683,1.1683,1.1683,220500002.0
2005-11-25 20:12:00,1.16831,1.16844,1.16831,1.1684,636899999.0
2005-11-25 20:13:00,1.16841,1.16841,1.16833,1.16838,147399999.0
2005-11-25 20:14:00,1.16834,1.16838,1.16828,1.16833,139099997.0
2005-11-25 20:15:00,1.16833,1.16833,1.16818,1.16821,608500008.0
2005-11-25 20:16:00,1.16823,1.16837,1.1682,1.16826,565400003.0
2005-11-25 20:17:00,1.16827,1.16837,1.16822,1.16828,326300002.0
2005-11-25 20:18:00,1.16825,1.16825,1.16813,1.1682,122400003.0
2005-11-25 20:19:00,1.16817,1.16823,1.16815,1.16823,139799999.0
2005-11-25 20:20:00,1.16824,1.16835,1.16824,1.16828,339700003.0
2005-11-25 20:21:00,1.16835,1.16856,1.16835,1.16856,349900005.0
2005-11-25 20:22:00,1.1686,1.16861,1.16848,1.16858,328700005.0
2005-11-25 20:23:00,1.16845,1.16863,1.16845,1.16855,497399998.0
2005-11-25 20:24:00,1.1686,1.1686,1.16855,1.16855,332600001.0
2005-11-25 20:25:00,1.16863,1.16869,1.16857,1.16857,128899999.0
2005-11-25 20:26:00,1.16855,1.16855,1.16853,1.16853,318300000.0
2005-11-25 20:27:00,1.16853,1.16865,1.16853,1.16853,221600001.0
2005-11-25 20:28:00,1.16855,1.16865,1.16855,1.1686,542200001.0
2005-11-25 20:29:00,1.16858,1.16878,1.16858,1.16872,340400002.0
2005-11-25 20:30:00,1.16872,1.16887,1.16872,1.16887,285600002.0
2005-11-25 20:31:00,1.16896,1.16918,1.16888,1.16889,406500000.0
2005-11-25 20:32:00,1.16883,1.16895,1.16882,1.16883,278700002.0
2005-11-25 20:33:00,1.16876,1.16892,1.16876,1.16884,240899999.0
2005-11-25 20:34:00,1.16885,1.16893,1.16885,1.16893,83599998.0
2005-11-25 20:35:00,1.16895,1.16895,1.16887,1.1689,217100000.0
2005-11-25 20:36:00,1.16889,1.16889,1.16869,1.16888,195300002.0
2005-11-25 20:37:00,1.1689,1.1689,1.16883,1.16885,193500000.0
2005-11-25 20:38:00,1.16888,1.16904,1.16888,1.169,215500001.0
2005-11-25 20:39:00,1.169,1.16905,1.16895,1.16905,479600001.0
2005-11-25 20:40:00,1.16905,1.16907,1.16892,1.16895,347000002.0
2005-11-25 20:41:00,1.169,1.169,1.16892,1.169,472399997.0
2005-11-25 20:42:00,1.169,1.16905,1.16894,1.16905,400500004.0
2005-11-25 20:43:00,1.16912,1.16927,1.16912,1.16925,291600003.0
2005-11-25 20:44:00,1.1692,1.1692,1.16893,1.16913,59999999.0
2005-11-25 20:45:00,1.16908,1.16908,1.16892,1.16898,175900003.0
2005-11-25 20:46:00,1.16905,1.16924,1.16899,1.16916,224700000.0
2005-11-25 20:47:00,1.16917,1.16925,1.16916,1.16922,290200005.0
2005-11-25 20:48:00,1.16928,1.16931,1.16924,1.16928,82600001.0
2005-11-25 20:49:00,1.16925,1.16925,1.1691,1.16917,411499998.0
2005-11-25 20:50:00,1.16908,1.16908,1.16902,1.16902,170700000.0
2005-11-25 20:51:00,1.16903,1.16903,1.16895,1.16903,69300001.0
2005-11-25 20:52:00,1.16905,1.16905,1.16905,1.16905,138599998.0
2005-11-25 20:53:00,1.16905,1.16942,1.16905,1.16906,290900007.0
2005-11-25 20:54:00,1.1691,1.16915,1.169,1.16905,419699999.0
2005-11-25 20:55:00,1.16912,1.16913,1.16905,1.1691,155699999.0
2005-11-25 20:56:00,1.1691,1.16912,1.16902,1.16908,551690005.0
2005-11-25 20:57:00,1.16906,1.16912,1.16903,1.16904,401500001.0
2005-11-25 20:58:00,1.16902,1.1692,1.16898,1.16911,287899998.0
2005-11-25 20:59:00,1.16906,1.16914,1.16905,1.16907,323799996.0
2005-11-25 21:00:00,1.16897,1.16912,1.16897,1.16907,1141399997.0
2005-11-25 21:01:00,1.16908,1.16923,1.16904,1.16918,670800001.0
2005-11-25 21:02:00,1.16911,1.16912,1.16895,1.16912,175390003.0
2005-11-25 21:03:00,1.16925,1.16925,1.1691,1.16915,492000005.0
2005-11-25 21:04:00,1.16918,1.16925,1.16912,1.16925,685600000.0
2005-11-25 21:05:00,1.16925,1.16927,1.1691,1.1692,739600001.0
2005-11-25 21:06:00,1.16927,1.16927,1.16918,1.16918,197599998.0
2005-11-25 21:07:00,1.16918,1.16923,1.16906,1.16911,632900007.0
2005-11-25 21:08:00,1.16913,1.16941,1.16912,1.16941,223100001.0
2005-11-25 21:09:00,1.16938,1.16947,1.16937,1.16945,121499998.0
2005-11-25 21:10:00,1.16945,1.16945,1.16935,1.1694,296100000.0
2005-11-25 21:11:00,1.1694,1.16942,1.16935,1.16935,334800001.0
2005-11-25 21:12:00,1.1694,1.16942,1.16935,1.16937,432700003.0
2005-11-25 21:13:00,1.16942,1.16962,1.16942,1.16944,385299999.0
2005-11-25 21:14:00,1.1695,1.1695,1.16942,1.16947,232499999.0
2005-11-25 21:15:00,1.16945,1.1695,1.16945,1.16947,82799999.0
2005-11-25 21:16:00,1.16942,1.16947,1.1693,1.1693,265000000.0
2005-11-25 21:17:00,1.16933,1.16933,1.16926,1.16927,24500000.0
2005-11-25 21:18:00,1.1693,1.16935,1.16925,1.1693,67599998.0
2005-11-25 21:19:00,1.16926,1.16935,1.16926,1.16932,128100001.0
2005-11-25 21:20:00,1.16932,1.16938,1.16929,1.16938,22400000.0
2005-11-25 21:21:00,1.16935,1.16935,1.16935,1.16935,6400000.0
2005-11-25 21:22:00,1.16934,1.16934,1.16926,1.16926,33600000.0
2005-11-25 21:23:00,1.16925,1.16935,1.16925,1.16935,13600000.0
2005-11-25 21:24:00,1.16925,1.16925,1.1692,1.1692,15900000.0
2005-11-25 21:25:00,1.16929,1.16929,1.16923,1.16923,78500000.0
2005-11-25 21:26:00,1.1692,1.16922,1.1692,1.1692,120500000.0
2005-11-25 21:27:00,1.16922,1.16928,1.16922,1.16928,153400000.0
2005-11-25 21:28:00,1.1693,1.16933,1.16918,1.16922,246700006.0
2005-11-25 21:29:00,1.1692,1.1692,1.16915,1.16915,154500001.0
2005-11-25 21:30:00,1.16917,1.16917,1.16903,1.16903,57299999.0
2005-11-25 21:31:00,1.169,1.169,1.169,1.169,119500000.0
2005-11-25 21:32:00,1.16897,1.16897,1.16879,1.16884,194399995.0
2005-11-25 21:33:00,1.16888,1.16897,1.16884,1.16885,124400001.0
2005-11-25 21:34:00,1.16895,1.16903,1.16877,1.16877,55390000.0
2005-11-25 21:35:00,1.16872,1.1688,1.16872,1.16878,160799998.0
2005-11-25 21:36:00,1.16879,1.16884,1.16877,1.16877,91900000.0
2005-11-25 21:37:00,1.16884,1.16884,1.1687,1.1687,69500000.0
2005-11-25 21:38:00,1.1687,1.16875,1.1687,1.1687,121900001.0
2005-11-25 21:39:00,1.1687,1.1687,1.16865,1.1687,321199997.0
2005-11-25 21:40:00,1.16867,1.16867,1.16845,1.16847,270500002.0
2005-11-25 21:41:00,1.16855,1.16858,1.16853,1.16858,78199998.0
2005-11-25 21:42:00,1.16857,1.1686,1.16855,1.1686,181100002.0
2005-11-25 21:43:00,1.1686,1.1686,1.16852,1.16852,66400001.0
2005-11-25 21:44:00,1.16856,1.16868,1.16856,1.16868,79200000.0
2005-11-25 21:45:00,1.1687,1.1687,1.1687,1.1687,105200001.0
2005-11-25 21:46:00,1.16868,1.16868,1.16857,1.16859,226800005.0
2005-11-25 21:47:00,1.16855,1.1686,1.16855,1.16858,196900003.0
2005-11-25 21:48:00,1.1686,1.1686,1.16855,1.1686,141000001.0
2005-11-25 21:49:00,1.16855,1.16865,1.16853,1.16858,71600000.0
2005-11-25 21:50:00,1.16855,1.1686,1.16855,1.1686,46300000.0
2005-11-25 21:51:00,1.1686,1.1686,1.16853,1.16853,139100001.0
2005-11-25 21:52:00,1.16852,1.1686,1.16852,1.1686,54800000.0
2005-11-25 21:53:00,1.1686,1.1686,1.1686,1.1686,112999996.0
2005-11-25 21:54:00,1.1686,1.16865,1.16855,1.16855,131800001.0
2005-11-25 21:55:00,1.16862,1.16869,1.16861,1.16869,86400000.0
2005-11-25 21:56:00,1.16873,1.16873,1.16873,1.16873,11200000.0
2005-11-25 21:57:00,1.16865,1.16878,1.16865,1.16878,71200002.0
2005-11-25 21:58:00,1.16865,1.16878,1.16865,1.16873,102699999.0
2005-11-25 21:59:00,1.1686,1.16875,1.1686,1.1687,125100001.0
2005-11-25 22:00:00,1.16869,1.16869,1.16849,1.16853,229400001.0
2005-11-25 22:01:00,1.1686,1.16869,1.1686,1.16866,150800001.0
2005-11-25 22:02:00,1.1687,1.16892,1.1687,1.16881,404200001.0
2005-11-25 22:03:00,1.16885,1.1689,1.16885,1.1689,155700002.0
2005-11-25 22:04:00,1.16895,1.16895,1.16885,1.1689,103200000.0
2005-11-25 22:05:00,1.1689,1.16895,1.16885,1.16885,133200003.0
2005-11-25 22:06:00,1.16885,1.16895,1.16885,1.1689,134000002.0
2005-11-25 22:07:00,1.16895,1.16895,1.16885,1.16895,166199999.0
2005-11-25 22:08:00,1.16893,1.16895,1.1689,1.16895,84199999.0
2005-11-25 22:09:00,1.16885,1.16895,1.16885,1.16895,68500000.0
2005-11-25 22:10:00,1.16895,1.16895,1.1689,1.1689,77699999.0
2005-11-25 22:11:00,1.1689,1.1689,1.1689,1.1689,37700000.0
2005-11-25 22:12:00,1.1689,1.16895,1.1689,1.1689,131600002.0
2005-11-25 22:13:00,1.1689,1.16895,1.1689,1.1689,26400000.0
2005-11-25 22:14:00,1.16895,1.16895,1.16887,1.16892,151499999.0
2005-11-25 22:15:00,1.16898,1.16898,1.1689,1.16895,139900004.0
2005-11-25 22:16:00,1.16895,1.16898,1.1689,1.16898,92400000.0
2005-11-25 22:17:00,1.16889,1.16889,1.16879,1.16888,28500000.0
2005-11-25 22:18:00,1.16887,1.16893,1.16887,1.16889,24500000.0
2005-11-25 22:19:00,1.16885,1.16895,1.16885,1.1689,93599999.0
2005-11-25 22:20:00,1.1689,1.16895,1.1689,1.16895,112500001.0
2005-11-25 22:21:00,1.16895,1.16895,1.16885,1.16885,232800004.0
2005-11-25 22:22:00,1.16883,1.16883,1.16875,1.16875,110000000.0
2005-11-25 22:23:00,1.16883,1.16888,1.16883,1.16888,115799998.0
2005-11-25 22:24:00,1.1689,1.16895,1.1689,1.16895,143599999.0
2005-11-25 22:25:00,1.16895,1.16895,1.16885,1.16885,80100001.0
2005-11-25 22:26:00,1.1689,1.16895,1.1689,1.16895,19100000.0
2005-11-25 22:27:00,1.16888,1.16893,1.16882,1.16882,334800000.0
2005-11-25 22:28:00,1.16875,1.16875,1.16875,1.16875,3200000.0
2005-11-25 22:29:00,1.1688,1.16885,1.16875,1.16875,118500001.0
2005-11-25 22:30:00,1.16864,1.16864,1.16846,1.16855,85599999.0
2005-11-25 22:31:00,1.16863,1.16879,1.16861,1.16861,151700000.0
2005-11-25 22:32:00,1.16857,1.16866,1.16845,1.16845,172400002.0
2005-11-25 22:33:00,1.16845,1.1685,1.16845,1.1685,69000001.0
2005-11-25 22:34:00,1.16845,1.16855,1.16845,1.1685,315199999.0
2005-11-25 22:35:00,1.16855,1.16855,1.1685,1.1685,226199999.0
2005-11-25 22:36:00,1.16852,1.16855,1.16851,1.16855,101500000.0
2005-11-25 22:37:00,1.16855,1.1686,1.1685,1.1685,122300000.0
2005-11-25 22:38:00,1.16855,1.16865,1.16855,1.1686,73400000.0
2005-11-25 22:39:00,1.16865,1.16865,1.16855,1.16855,216700001.0
2005-11-25 22:40:00,1.16865,1.16865,1.16855,1.1686,48600001.0
2005-11-25 22:41:00,1.16857,1.16861,1.16854,1.16857,54900000.0
2005-11-25 22:42:00,1.16865,1.16865,1.16865,1.16865,20700000.0
2005-11-25 22:43:00,1.16865,1.16875,1.1686,1.1687,298300000.0
2005-11-25 22:44:00,1.1687,1.16875,1.16865,1.16865,221900000.0
2005-11-25 22:45:00,1.16865,1.1687,1.16865,1.1687,22300000.0
2005-11-25 22:46:00,1.16873,1.16873,1.1686,1.1687,67500000.0
2005-11-25 22:47:00,1.16865,1.16865,1.1686,1.1686,26300000.0
2005-11-25 22:48:00,1.1687,1.1687,1.16865,1.16865,112300001.0
2005-11-25 22:49:00,1.16874,1.16886,1.16874,1.16883,109200004.0
2005-11-25 22:50:00,1.1689,1.16895,1.16885,1.16885,79799998.0
2005-11-25 22:51:00,1.16895,1.16895,1.16885,1.16893,69999998.0
2005-11-25 22:52:00,1.16885,1.1689,1.1688,1.1688,227399998.0
2005-11-25 22:53:00,1.16885,1.16895,1.1688,1.16885,110800001.0
2005-11-25 22:54:00,1.16885,1.1689,1.16885,1.16885,38500000.0
2005-11-25 22:55:00,1.1689,1.16895,1.1688,1.16885,180700003.0
2005-11-25 22:56:00,1.16885,1.16885,1.1688,1.1688,99200001.0
2005-11-25 22:57:00,1.1688,1.16885,1.1688,1.1688,99300000.0
2005-11-25 22:58:00,1.16892,1.16898,1.16883,1.16898,136699997.0
2005-11-25 22:59:00,1.16895,1.16895,1.16865,1.16875,68800002.0
2005-11-25 23:00:00,1.16866,1.16869,1.16866,1.16869,34600000.0
2005-11-25 23:01:00,1.1689,1.16895,1.16888,1.1689,89399999.0
2005-11-25 23:02:00,1.1689,1.16892,1.16885,1.1689,180199998.0
2005-11-25 23:03:00,1.16899,1.16899,1.16896,1.16896,41599998.0
2005-11-25 23:04:00,1.169,1.169,1.169,1.169,48599999.0
2005-11-25 23:05:00,1.169,1.169,1.16893,1.16895,128499999.0
2005-11-25 23:06:00,1.16899,1.16901,1.16886,1.16892,186600001.0
2005-11-25 23:07:00,1.1689,1.16892,1.16881,1.16891,66300000.0
2005-11-25 23:08:00,1.16888,1.1689,1.16879,1.1689,86600001.0
2005-11-25 23:09:00,1.1689,1.16895,1.16883,1.16895,92100001.0
2005-11-25 23:10:00,1.16893,1.16893,1.16885,1.16885,22600001.0
2005-11-25 23:11:00,1.16883,1.16898,1.16883,1.16898,26400000.0
2005-11-25 23:12:00,1.1689,1.16895,1.16885,1.16892,82599998.0
2005-11-25 23:13:00,1.1689,1.16895,1.16885,1.16895,156300003.0
2005-11-25 23:14:00,1.16885,1.1689,1.16885,1.1689,82200000.0
2005-11-25 23:15:00,1.16898,1.16898,1.16888,1.1689,130900002.0
2005-11-25 23:16:00,1.1689,1.16892,1.16885,1.1689,73799999.0
2005-11-25 23:17:00,1.16888,1.16895,1.16885,1.16885,61700000.0
2005-11-25 23:18:00,1.1689,1.1689,1.1689,1.1689,800000.0
2005-11-25 23:19:00,1.16893,1.16896,1.16891,1.16892,173000002.0
2005-11-25 23:20:00,1.16883,1.16897,1.16883,1.16897,56999998.0
2005-11-25 23:21:00,1.169,1.16905,1.169,1.16905,66100001.0
2005-11-25 23:22:00,1.169,1.16908,1.1689,1.169,169400000.0
2005-11-25 23:23:00,1.169,1.16907,1.16895,1.16895,56099999.0
2005-11-25 23:24:00,1.16904,1.16906,1.16904,1.16906,30000001.0
2005-11-25 23:25:00,1.16907,1.16915,1.16902,1.16911,88399999.0
2005-11-25 23:26:00,1.16895,1.16905,1.16892,1.169,72499999.0
2005-11-25 23:27:00,1.169,1.16905,1.16898,1.16902,69800002.0
2005-11-25 23:28:00,1.16902,1.16905,1.16895,1.16897,120499998.0
2005-11-25 23:29:00,1.16905,1.16905,1.16903,1.16903,38499999.0
2005-11-25 23:30:00,1.169,1.16905,1.169,1.169,46300000.0
2005-11-25 23:31:00,1.169,1.169,1.169,1.169,19300000.0
2005-11-25 23:32:00,1.16903,1.16903,1.16895,1.169,145900001.0
2005-11-25 23:33:00,1.16904,1.16925,1.16904,1.16925,29200000.0
2005-11-25 23:34:00,1.1692,1.16922,1.16909,1.16917,66500002.0
2005-11-25 23:35:00,1.16903,1.16925,1.16903,1.16925,93899999.0
2005-11-25 23:36:00,1.16925,1.1693,1.16925,1.1693,18700000.0
2005-11-25 23:37:00,1.16929,1.16936,1.16929,1.16936,59000002.0
2005-11-25 23:38:00,1.1694,1.16945,1.16932,1.1694,89500001.0
2005-11-25 23:39:00,1.16937,1.1694,1.16937,1.1694,30400000.0
2005-11-25 23:40:00,1.16938,1.16938,1.16935,1.16935,7200000.0
2005-11-25 23:41:00,1.16934,1.16934,1.16907,1.1691,65700000.0
2005-11-25 23:42:00,1.16907,1.16936,1.16907,1.16935,92800001.0
2005-11-25 23:43:00,1.1694,1.16945,1.1694,1.1694,28000001.0
2005-11-25 23:44:00,1.16935,1.16935,1.16902,1.16902,130899998.0
2005-11-25 23:45:00,1.16908,1.16908,1.16895,1.169,88400000.0
2005-11-25 23:46:00,1.16897,1.16913,1.16897,1.16904,45099999.0
2005-11-25 23:47:00,1.16907,1.16909,1.16894,1.16894,98300001.0
2005-11-25 23:48:00,1.169,1.169,1.16895,1.16895,153900000.0
2005-11-25 23:49:00,1.16886,1.16892,1.16874,1.16892,58500000.0
2005-11-25 23:50:00,1.16898,1.16898,1.16877,1.16886,152600000.0
2005-11-25 23:51:00,1.1689,1.16895,1.16883,1.16883,35100000.0
2005-11-25 23:52:00,1.16882,1.1689,1.16882,1.16885,82700003.0
2005-11-25 23:53:00,1.16888,1.16895,1.16885,1.1689,133899994.0
2005-11-25 23:54:00,1.1689,1.1689,1.1689,1.1689,42500002.0
2005-11-25 23:55:00,1.16885,1.16898,1.16885,1.16898,84500000.0
2005-11-25 23:56:00,1.16882,1.1689,1.16882,1.16885,88399998.0
2005-11-25 23:57:00,1.16866,1.16866,1.16854,1.16854,10400000.0
2005-11-25 23:58:00,1.16835,1.16845,1.16833,1.16843,25200000.0
2005-11-25 23:59:00,1.16835,1.16838,1.16835,1.16838,20400000.0
2005-11-28 00:01:00,1.1694,1.1696,1.1694,1.1696,140000001.0
2005-11-28 00:02:00,1.1696,1.1698,1.1696,1.1696,140000001.0
2005-11-28 00:03:00,1.1696,1.1698,1.1694,1.1696,140000001.0
2005-11-28 00:04:00,1.1694,1.1694,1.1694,1.1694,140000001.0
2005-11-28 00:05:00,1.1694,1.1694,1.1694,1.1694,140000001.0
2005-11-28 00:07:00,1.1694,1.1694,1.1694,1.1694,140000001.0
2005-11-28 00:09:00,1.1692,1.1692,1.1692,1.1692,140000001.0
2005-11-28 00:10:00,1.1692,1.1694,1.1692,1.1692,140000001.0
2005-11-28 00:11:00,1.1694,1.1694,1.1692,1.1692,140000001.0
2005-11-28 00:12:00,1.1692,1.1692,1.1692,1.1692,140000001.0
2005-11-28 00:14:00,1.169,1.1692,1.169,1.1692,140000001.0
2005-11-28 00:15:00,1.169,1.1692,1.169,1.1692,140000001.0
2005-11-28 00:16:00,1.169,1.1692,1.169,1.1692,140000001.0
2005-11-28 00:17:00,1.169,1.169,1.169,1.169,140000001.0
2005-11-28 00:18:00,1.169,1.169,1.1688,1.169,140000001.0
2005-11-28 00:22:00,1.169,1.169,1.169,1.169,140000001.0
2005-11-28 00:23:00,1.1688,1.1688,1.1688,1.1688,140000001.0
2005-11-28 00:25:00,1.1688,1.1688,1.1688,1.1688,140000001.0
2005-11-28 00:27:00,1.1686,1.1686,1.1685,1.1685,140000001.0
2005-11-28 00:28:00,1.1684,1.1684,1.1683,1.1683,140000001.0
2005-11-28 00:29:00,1.1684,1.1684,1.1684,1.1684,140000001.0
2005-11-28 00:32:00,1.1683,1.1684,1.1683,1.1684,140000001.0
2005-11-28 00:39:00,1.1683,1.1684,1.1683,1.1684,140000001.0
2005-11-28 00:41:00,1.1682,1.1684,1.1682,1.1684,140000001.0
2005-11-28 00:47:00,1.1683,1.1684,1.1683,1.1684,140000001.0
2005-11-28 00:48:00,1.1682,1.1682,1.1682,1.1682,140000001.0
2005-11-28 00:49:00,1.1683,1.1683,1.1681,1.1681,140000001.0
2005-11-28 00:50:00,1.1679,1.1681,1.1679,1.1681,140000001.0
2005-11-28 00:51:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 00:54:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 00:55:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 00:56:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 00:58:00,1.1677,1.1679,1.1677,1.1679,140000001.0
2005-11-28 01:02:00,1.1681,1.1681,1.1679,1.1679,140000001.0
2005-11-28 01:03:00,1.1681,1.1681,1.1681,1.1681,140000001.0
2005-11-28 01:04:00,1.1682,1.1682,1.1682,1.1682,140000001.0
2005-11-28 01:05:00,1.1683,1.1683,1.1683,1.1683,140000001.0
2005-11-28 01:07:00,1.1682,1.1682,1.1681,1.1681,140000001.0
2005-11-28 01:08:00,1.1682,1.1682,1.1679,1.1679,140000001.0
2005-11-28 01:11:00,1.1679,1.1679,1.1677,1.1677,140000001.0
2005-11-28 01:12:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 01:14:00,1.1677,1.1677,1.1677,1.1677,140000001.0
2005-11-28 01:15:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 01:17:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 01:18:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 01:19:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 01:20:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 01:21:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 01:22:00,1.1681,1.1681,1.1679,1.1681,140000001.0
2005-11-28 01:23:00,1.1679,1.1679,1.1679,1.1679,140000001.0
2005-11-28 01:24:00,1.1681,1.1681,1.1681,1.1681,140000001.0
2005-11-28 01:26:00,1.1682,1.1685,1.1682,1.1684,140000001.0
2005-11-28 01:27:00,1.1685,1.1685,1.1684,1.1684,140000001.0
2005-11-28 01:28:00,1.1683,1.1683,1.1683,1.1683,140000001.0
2005-11-28 01:30:00,1.1684,1.1684,1.1684,1.1684,140000001.0
2005-11-28 01:31:00,1.1683,1.1683,1.1682,1.1683,140000001.0
2005-11-28 01:32:00,1.1682,1.1683,1.1681,1.1681,140000001.0
2005-11-28 01:33:00,1.1682,1.1683,1.1682,1.1683,140000001.0
2005-11-28 01:35:00,1.1684,1.1684,1.1683,1.1683,140000001.0
2005-11-28 01:36:00,1.1683,1.1684,1.1683,1.1684,140000001.0
2005-11-28 01:37:00,1.1685,1.1686,1.1685,1.1685,140000001.0
2005-11-28 01:38:00,1.1686,1.1686,1.1686,1.1686,140000001.0
2005-11-28 01:39:00,1.1685,1.1685,1.1684,1.1685,140000001.0
2005-11-28 01:40:00,1.1686,1.1686,1.1685,1.1686,140000001.0
2005-11-28 01:41:00,1.1685,1.1686,1.1685,1.1685,140000001.0
2005-11-28 01:42:00,1.1686,1.1686,1.1684,1.1685,140000001.0
2005-11-28 01:44:00,1.1684,1.1684,1.1683,1.1684,140000001.0
2005-11-28 01:46:00,1.1685,1.1685,1.1685,1.1685,140000001.0
2005-11-28 01:47:00,1.1686,1.1686,1.1684,1.1684,140000001.0
2005-11-28 01:53:00,1.1683,1.1683,1.1683,1.1683,140000001.0
2005-11-28 01:54:00,1.1681,1.1681,1.1681,1.1681,140000001.0
2005-11-28 01:55:00,1.1682,1.1684,1.1682,1.1684,140000001.0
2005-11-28 01:56:00,1.1683,1.1684,1.1683,1.1684,140000001.0
2005-11-28 01:58:00,1.1683,1.1684,1.1682,1.1684,140000001.0
2005-11-28 01:59:00,1.1685,1.1686,1.1684,1.1684,140000001.0
2005-11-28 02:00:00,1.16783,1.1679,1.16782,1.16782,140000001.0
2005-11-28 02:01:00,1.16793,1.16793,1.16793,1.16793,17700001.0
2005-11-28 02:02:00,1.16793,1.16798,1.16788,1.16788,68599999.0
2005-11-28 02:03:00,1.16789,1.16801,1.16785,1.168,88100000.0
2005-11-28 02:04:00,1.16804,1.16814,1.16804,1.16809,79200000.0
2005-11-28 02:05:00,1.16818,1.16823,1.16807,1.1682,74400000.0
2005-11-28 02:06:00,1.1681,1.16823,1.1681,1.16823,114399997.0
2005-11-28 02:07:00,1.16823,1.16823,1.16797,1.16798,60300001.0
2005-11-28 02:08:00,1.168,1.16804,1.16787,1.16787,111899999.0
2005-11-28 02:09:00,1.1679,1.1679,1.16785,1.16785,54299999.0
2005-11-28 02:10:00,1.16788,1.16798,1.16788,1.1679,127400000.0
2005-11-28 02:11:00,1.16787,1.16787,1.1678,1.16782,115800001.0
2005-11-28 02:12:00,1.16778,1.16778,1.16778,1.16778,5600000.0
2005-11-28 02:13:00,1.1678,1.1678,1.1678,1.1678,40700001.0
2005-11-28 02:14:00,1.1678,1.1678,1.1678,1.1678,25800001.0
2005-11-28 02:15:00,1.16785,1.16785,1.16775,1.16785,32800000.0
2005-11-28 02:16:00,1.1678,1.1678,1.1678,1.1678,27899999.0
2005-11-28 02:17:00,1.16789,1.16789,1.16788,1.16788,42400002.0
2005-11-28 02:18:00,1.16784,1.16794,1.16779,1.16794,150300002.0
2005-11-28 02:19:00,1.16782,1.16792,1.1678,1.1679,55300000.0
2005-11-28 02:20:00,1.16785,1.16798,1.16785,1.16795,174400002.0
2005-11-28 02:21:00,1.16785,1.1679,1.16785,1.1679,24800000.0
2005-11-28 02:22:00,1.1679,1.16802,1.16787,1.16802,121900000.0
2005-11-28 02:23:00,1.16796,1.16802,1.16787,1.16798,120200002.0
2005-11-28 02:24:00,1.16792,1.16793,1.1679,1.16793,111500002.0
2005-11-28 02:25:00,1.16795,1.16802,1.16795,1.16802,30400000.0
2005-11-28 02:26:00,1.1681,1.1683,1.1681,1.1683,125299997.0
2005-11-28 02:27:00,1.1683,1.16839,1.1683,1.16833,118499999.0
2005-11-28 02:28:00,1.1683,1.1683,1.1683,1.1683,12100000.0
2005-11-28 02:29:00,1.16825,1.16835,1.16823,1.1683,83700000.0
2005-11-28 02:30:00,1.16833,1.16833,1.1683,1.1683,52500000.0
2005-11-28 02:31:00,1.16824,1.16824,1.16811,1.16815,84000000.0
2005-11-28 02:32:00,1.16822,1.16822,1.16812,1.16812,5600000.0
2005-11-28 02:33:00,1.16817,1.16819,1.16817,1.16818,47899999.0
2005-11-28 02:34:00,1.16818,1.1682,1.16815,1.1682,135300002.0
2005-11-28 02:35:00,1.16829,1.16829,1.16821,1.16821,10600000.0
2005-11-28 02:36:00,1.16825,1.16827,1.16818,1.16823,100800002.0
2005-11-28 02:37:00,1.16829,1.16844,1.16829,1.16833,130100000.0
2005-11-28 02:38:00,1.16837,1.16848,1.16837,1.16848,133199997.0
2005-11-28 02:39:00,1.1685,1.1685,1.1684,1.16848,21600000.0
2005-11-28 02:40:00,1.16845,1.16857,1.16845,1.16852,38600000.0
2005-11-28 02:41:00,1.1685,1.1685,1.16845,1.16845,56700000.0
2005-11-28 02:42:00,1.16848,1.16848,1.16844,1.16848,16100000.0
2005-11-28 02:43:00,1.16845,1.16845,1.1684,1.1684,136899999.0
2005-11-28 02:44:00,1.16831,1.16834,1.16831,1.16834,25500001.0
2005-11-28 02:45:00,1.16825,1.16825,1.16825,1.16825,13100000.0
2005-11-28 02:46:00,1.16833,1.16833,1.16831,1.16833,72600002.0
2005-11-28 02:47:00,1.16839,1.16851,1.16838,1.16843,152399998.0
2005-11-28 02:48:00,1.16843,1.16845,1.16835,1.1684,103199999.0
2005-11-28 02:49:00,1.16845,1.16845,1.1684,1.1684,8000000.0
2005-11-28 02:50:00,1.16836,1.16836,1.16833,1.16833,13600000.0
2005-11-28 02:51:00,1.16825,1.16835,1.16825,1.16825,77799999.0
2005-11-28 02:52:00,1.1683,1.1683,1.16825,1.16825,31400000.0
2005-11-28 02:53:00,1.1682,1.16835,1.1682,1.16833,59800000.0
2005-11-28 02:54:00,1.16818,1.16818,1.16812,1.16812,12800000.0
2005-11-28 02:55:00,1.16823,1.16823,1.16819,1.16819,8900000.0
2005-11-28 02:56:00,1.16835,1.16835,1.1683,1.1683,32000000.0
2005-11-28 02:57:00,1.1683,1.1683,1.16825,1.16825,43399998.0
2005-11-28 02:58:00,1.1682,1.16822,1.16809,1.1682,160800001.0
2005-11-28 02:59:00,1.1684,1.16852,1.16835,1.16836,75200001.0
2005-11-28 03:00:00,1.16838,1.16838,1.16826,1.16838,22700000.0
2005-11-28 03:01:00,1.1683,1.1683,1.1683,1.1683,13800000.0
2005-11-28 03:02:00,1.16835,1.16843,1.16824,1.16843,140699997.0
2005-11-28 03:03:00,1.16843,1.16843,1.1683,1.1684,44500000.0
2005-11-28 03:04:00,1.16845,1.16845,1.16833,1.16833,29000000.0
2005-11-28 03:05:00,1.16835,1.16845,1.16835,1.16835,110099997.0
2005-11-28 03:06:00,1.16833,1.16833,1.1683,1.16832,56300002.0
2005-11-28 03:07:00,1.16828,1.16828,1.16828,1.16828,15200000.0
2005-11-28 03:08:00,1.1683,1.1683,1.16825,1.16825,68000001.0
2005-11-28 03:09:00,1.1683,1.16835,1.16825,1.1683,84000001.0
2005-11-28 03:10:00,1.16827,1.16827,1.16827,1.16827,800000.0
2005-11-28 03:11:00,1.16835,1.16835,1.16825,1.16825,11400000.0
2005-11-28 03:12:00,1.1683,1.16835,1.1683,1.16833,37100000.0
2005-11-28 03:13:00,1.16834,1.16834,1.16815,1.16832,149799998.0
2005-11-28 03:14:00,1.16816,1.16816,1.16795,1.16795,83500000.0
2005-11-28 03:15:00,1.16795,1.168,1.16793,1.16793,26300000.0
2005-11-28 03:16:00,1.168,1.16808,1.168,1.16808,16900000.0
2005-11-28 03:17:00,1.16803,1.16805,1.16795,1.16795,59000000.0
2005-11-28 03:18:00,1.16807,1.16812,1.16796,1.16812,133600000.0
2005-11-28 03:19:00,1.16805,1.1681,1.16805,1.1681,81900001.0
2005-11-28 03:20:00,1.16826,1.16829,1.16826,1.16829,65300001.0
2005-11-28 03:21:00,1.16843,1.16845,1.16835,1.16845,18900000.0
2005-11-28 03:22:00,1.1684,1.1684,1.16833,1.1684,34500000.0
2005-11-28 03:23:00,1.16833,1.16847,1.16833,1.1684,112899997.0
2005-11-28 03:24:00,1.16837,1.1684,1.16837,1.1684,26300000.0
2005-11-28 03:25:00,1.1684,1.16845,1.16835,1.16843,60000000.0
2005-11-28 03:26:00,1.16845,1.16852,1.1684,1.16849,128600000.0
2005-11-28 03:27:00,1.16848,1.1685,1.16848,1.1685,48600001.0
2005-11-28 03:28:00,1.1685,1.1685,1.1685,1.1685,41200001.0
2005-11-28 03:29:00,1.1685,1.1685,1.1684,1.16843,85299999.0
2005-11-28 03:30:00,1.1685,1.16858,1.16845,1.16845,79099999.0
2005-11-28 03:31:00,1.16845,1.1685,1.1684,1.1685,36300001.0
2005-11-28 03:32:00,1.16843,1.16843,1.16837,1.16837,8800000.0
2005-11-28 03:33:00,1.1682,1.16833,1.1682,1.16833,22900000.0
2005-11-28 03:34:00,1.16828,1.16835,1.16828,1.16835,48300001.0
2005-11-28 03:35:00,1.16825,1.1683,1.16825,1.1683,36200000.0
2005-11-28 03:36:00,1.16823,1.16835,1.16823,1.16835,74700002.0
2005-11-28 03:37:00,1.1683,1.1683,1.1683,1.1683,19799999.0
2005-11-28 03:38:00,1.16825,1.16835,1.16825,1.16835,14600000.0
2005-11-28 03:39:00,1.1683,1.16835,1.16828,1.1683,127600002.0
2005-11-28 03:40:00,1.16825,1.16835,1.16825,1.1683,91200000.0
2005-11-28 03:41:00,1.16825,1.16825,1.16814,1.16824,90500001.0
2005-11-28 03:42:00,1.16819,1.16826,1.16819,1.16826,28000000.0
2005-11-28 03:43:00,1.16835,1.16835,1.16823,1.16823,58200000.0
2005-11-28 03:44:00,1.16826,1.16826,1.16816,1.16816,67300001.0
2005-11-28 03:45:00,1.16814,1.16814,1.16796,1.16796,112100001.0
2005-11-28 03:46:00,1.168,1.16803,1.168,1.16803,39300000.0
2005-11-28 03:47:00,1.16806,1.16817,1.16804,1.16817,84199999.0
2005-11-28 03:48:00,1.1681,1.16826,1.16808,1.1681,107500001.0
2005-11-28 03:49:00,1.16808,1.16808,1.16795,1.16795,61399999.0
2005-11-28 03:50:00,1.16795,1.16805,1.16795,1.16805,15300000.0
2005-11-28 03:51:00,1.16797,1.16803,1.16797,1.16802,140300001.0
2005-11-28 03:52:00,1.16799,1.16807,1.16799,1.16807,55800000.0
2005-11-28 03:53:00,1.16815,1.16815,1.16805,1.16815,49200000.0
2005-11-28 03:54:00,1.1681,1.1681,1.16805,1.1681,23700000.0
2005-11-28 03:55:00,1.1681,1.1681,1.1681,1.1681,11400000.0
2005-11-28 03:56:00,1.16802,1.16815,1.16802,1.16805,20800000.0
2005-11-28 03:57:00,1.1681,1.1681,1.1681,1.1681,7200000.0
2005-11-28 03:58:00,1.168,1.16815,1.168,1.16815,51100000.0
2005-11-28 03:59:00,1.16801,1.16817,1.16801,1.16815,56800002.0
2005-11-28 04:00:00,1.16822,1.16833,1.16822,1.16833,50300000.0
2005-11-28 04:01:00,1.1683,1.1683,1.16812,1.16812,71400000.0
2005-11-28 04:02:00,1.16821,1.16821,1.16819,1.16819,26200001.0
2005-11-28 04:03:00,1.16805,1.16805,1.16805,1.16805,49599999.0
2005-11-28 04:04:00,1.16815,1.16815,1.16805,1.16805,26300000.0
2005-11-28 04:05:00,1.1681,1.1681,1.1681,1.1681,3400000.0
2005-11-28 04:06:00,1.16814,1.16818,1.16808,1.16818,66600000.0
2005-11-28 04:07:00,1.1682,1.16825,1.16815,1.16825,54399999.0
2005-11-28 04:08:00,1.16815,1.1682,1.16815,1.1682,1600000.0
2005-11-28 04:09:00,1.16822,1.16825,1.1682,1.16823,55300001.0
2005-11-28 04:10:00,1.1682,1.1682,1.1681,1.1682,182499999.0
2005-11-28 04:11:00,1.16815,1.1682,1.16815,1.1682,13200000.0
2005-11-28 04:12:00,1.1682,1.16822,1.16807,1.16812,93000000.0
2005-11-28 04:13:00,1.16815,1.16815,1.1681,1.1681,16000000.0
2005-11-28 04:14:00,1.1681,1.16815,1.16805,1.16805,75300002.0
2005-11-28 04:15:00,1.16805,1.16805,1.16805,1.16805,3200000.0
2005-11-28 04:16:00,1.16801,1.16804,1.16801,1.16804,15300000.0
2005-11-28 04:17:00,1.1679,1.16798,1.1679,1.16798,52300000.0
2005-11-28 04:18:00,1.16804,1.16808,1.16804,1.16808,50500000.0
2005-11-28 04:19:00,1.16805,1.16815,1.1679,1.1679,65999999.0
2005-11-28 04:20:00,1.16815,1.16815,1.1681,1.1681,21600000.0
2005-11-28 04:21:00,1.16805,1.1681,1.168,1.16808,89100000.0
2005-11-28 04:22:00,1.16805,1.16815,1.16802,1.16812,225600003.0
2005-11-28 04:23:00,1.1681,1.1681,1.16805,1.16805,67799999.0
2005-11-28 04:24:00,1.16806,1.16818,1.16806,1.16812,127400002.0
2005-11-28 04:25:00,1.16822,1.16828,1.16822,1.16828,24700000.0
2005-11-28 04:26:00,1.16842,1.16842,1.1683,1.16832,51100000.0
2005-11-28 04:27:00,1.1684,1.16848,1.1684,1.16848,38700000.0
2005-11-28 04:28:00,1.1683,1.1683,1.1683,1.1683,13300000.0
2005-11-28 04:29:00,1.16842,1.16846,1.16835,1.16843,94300000.0
2005-11-28 04:30:00,1.16845,1.16855,1.16845,1.16855,60600002.0
2005-11-28 04:31:00,1.16855,1.16855,1.16845,1.1685,49300000.0
2005-11-28 04:32:00,1.16842,1.16853,1.16842,1.1685,58600000.0
2005-11-28 04:33:00,1.16845,1.1685,1.1684,1.16845,69900000.0
2005-11-28 04:34:00,1.1685,1.16855,1.16845,1.1685,124099999.0
2005-11-28 04:35:00,1.16852,1.16852,1.1685,1.1685,27300000.0
2005-11-28 04:36:00,1.16847,1.16855,1.16847,1.16855,102000000.0
2005-11-28 04:37:00,1.16848,1.16848,1.16844,1.16845,23600000.0
2005-11-28 04:38:00,1.16842,1.16851,1.16842,1.16849,116800000.0
2005-11-28 04:39:00,1.16848,1.1685,1.16848,1.1685,28000001.0
2005-11-28 04:40:00,1.16848,1.1685,1.16845,1.16845,114200000.0
2005-11-28 04:41:00,1.16854,1.16865,1.16854,1.16863,110300001.0
2005-11-28 04:42:00,1.1687,1.1687,1.1687,1.1687,3200000.0
2005-11-28 04:43:00,1.16868,1.16875,1.1686,1.1687,141199998.0
2005-11-28 04:44:00,1.16872,1.16894,1.16872,1.16891,60000000.0
2005-11-28 04:45:00,1.1689,1.1689,1.16867,1.16867,56300000.0
2005-11-28 04:46:00,1.16869,1.1687,1.1686,1.16862,147699997.0
2005-11-28 04:47:00,1.16855,1.16865,1.16855,1.16857,79800002.0
2005-11-28 04:48:00,1.1686,1.1686,1.16855,1.16855,65099998.0
2005-11-28 04:49:00,1.1686,1.1686,1.16853,1.16855,110000001.0
2005-11-28 04:50:00,1.16854,1.16873,1.16854,1.16868,7300000.0
2005-11-28 04:51:00,1.16883,1.16883,1.1687,1.16872,103000003.0
2005-11-28 04:52:00,1.16868,1.16868,1.16856,1.16859,49300001.0
2005-11-28 04:53:00,1.16857,1.16865,1.16855,1.1686,58500001.0
2005-11-28 04:54:00,1.16857,1.16858,1.16849,1.16852,62099998.0
2005-11-28 04:55:00,1.16846,1.16855,1.16843,1.16844,101899998.0
2005-11-28 04:56:00,1.16835,1.16845,1.16833,1.1684,147600004.0
2005-11-28 04:57:00,1.16836,1.16855,1.16836,1.16842,79000000.0
2005-11-28 04:58:00,1.1684,1.1684,1.1684,1.1684,24400000.0
2005-11-28 04:59:00,1.16841,1.16854,1.16841,1.16854,116699997.0
2005-11-28 05:00:00,1.16853,1.16853,1.16837,1.16837,27200000.0
2005-11-28 05:01:00,1.1684,1.1684,1.16835,1.1684,105900002.0
2005-11-28 05:02:00,1.1684,1.16848,1.16833,1.1684,117000004.0
2005-11-28 05:03:00,1.16842,1.16845,1.16842,1.16845,32400001.0
2005-11-28 05:04:00,1.16835,1.16849,1.16833,1.16833,50999999.0
2005-11-28 05:05:00,1.16842,1.16846,1.16838,1.16838,12000000.0
2005-11-28 05:06:00,1.16847,1.16847,1.16843,1.16843,21500001.0
2005-11-28 05:07:00,1.16848,1.16848,1.16833,1.1684,176800000.0
2005-11-28 05:08:00,1.1684,1.1684,1.1684,1.1684,800000.0
2005-11-28 05:09:00,1.16845,1.16855,1.16841,1.16843,137000002.0
2005-11-28 05:10:00,1.16845,1.1685,1.16843,1.16848,149600000.0
2005-11-28 05:11:00,1.16852,1.16852,1.16845,1.16845,28099999.0
2005-11-28 05:12:00,1.16852,1.16855,1.1685,1.1685,8500000.0
2005-11-28 05:13:00,1.16846,1.16862,1.16846,1.16857,111100001.0
2005-11-28 05:14:00,1.1686,1.1686,1.16849,1.16852,77100002.0
2005-11-28 05:15:00,1.16843,1.16845,1.1684,1.1684,56699999.0
2005-11-28 05:16:00,1.16855,1.16858,1.16845,1.16845,92100000.0
2005-11-28 05:17:00,1.1685,1.16853,1.16845,1.16845,21800000.0
2005-11-28 05:18:00,1.16848,1.16855,1.16848,1.1685,111200002.0
2005-11-28 05:19:00,1.1685,1.1685,1.16842,1.16842,7200000.0
2005-11-28 05:20:00,1.16858,1.16858,1.16845,1.1685,57700000.0
2005-11-28 05:21:00,1.1685,1.1685,1.1685,1.1685,48799999.0
2005-11-28 05:22:00,1.1685,1.1685,1.16845,1.1685,59900000.0
2005-11-28 05:23:00,1.16848,1.16855,1.16845,1.16848,45800001.0
2005-11-28 05:24:00,1.16855,1.16855,1.16855,1.16855,2400000.0
2005-11-28 05:25:00,1.1685,1.1685,1.1685,1.1685,2400000.0
2005-11-28 05:26:00,1.1685,1.16855,1.16845,1.16845,37600000.0
2005-11-28 05:27:00,1.16845,1.1685,1.16845,1.1685,8000000.0
2005-11-28 05:28:00,1.1685,1.1685,1.1685,1.1685,27100000.0
2005-11-28 05:29:00,1.1685,1.1685,1.16845,1.16847,72000001.0
2005-11-28 05:30:00,1.1684,1.16842,1.16826,1.16826,89700001.0
2005-11-28 05:31:00,1.1683,1.16835,1.16822,1.1683,83700001.0
2005-11-28 05:32:00,1.16839,1.16841,1.16839,1.16841,37100001.0
2005-11-28 05:33:00,1.1684,1.1684,1.1684,1.1684,26000000.0
2005-11-28 05:34:00,1.16835,1.1684,1.16833,1.16833,114600000.0
2005-11-28 05:35:00,1.16844,1.16844,1.16844,1.16844,5300000.0
2005-11-28 05:36:00,1.16848,1.16849,1.16847,1.16847,34800000.0
2005-11-28 05:37:00,1.16839,1.16846,1.16839,1.16846,8000000.0
2005-11-28 05:38:00,1.1685,1.16855,1.1684,1.1684,52799999.0
2005-11-28 05:39:00,1.1685,1.16855,1.16845,1.16855,233100003.0
2005-11-28 05:40:00,1.16848,1.16855,1.16845,1.1685,72899997.0
2005-11-28 05:41:00,1.16853,1.16855,1.1685,1.16855,58900000.0
2005-11-28 05:42:00,1.16858,1.16862,1.16853,1.16853,40600001.0
2005-11-28 05:43:00,1.16842,1.16858,1.16842,1.16858,14600000.0
2005-11-28 05:44:00,1.16845,1.16855,1.16845,1.16848,30300000.0
2005-11-28 05:45:00,1.1684,1.16855,1.1684,1.16845,116999999.0
2005-11-28 05:46:00,1.1685,1.16855,1.1685,1.16855,50200002.0
2005-11-28 05:47:00,1.1685,1.16853,1.16843,1.1685,142600000.0
2005-11-28 05:48:00,1.16845,1.1685,1.16845,1.1685,23099999.0
2005-11-28 05:49:00,1.16852,1.1686,1.16852,1.1686,44300000.0
2005-11-28 05:50:00,1.16855,1.16863,1.16855,1.1686,99100000.0
2005-11-28 05:51:00,1.1685,1.16865,1.1685,1.16855,52900000.0
2005-11-28 05:52:00,1.16865,1.16865,1.16852,1.16852,77600000.0
2005-11-28 05:53:00,1.16856,1.16871,1.16844,1.16871,112000000.0
2005-11-28 05:54:00,1.16875,1.16875,1.1687,1.1687,14300000.0
2005-11-28 05:55:00,1.1687,1.16872,1.16865,1.16872,216200003.0
2005-11-28 05:56:00,1.16864,1.16864,1.16862,1.16862,64099999.0
2005-11-28 05:57:00,1.16855,1.1686,1.16855,1.1686,63700000.0
2005-11-28 05:58:00,1.16862,1.16874,1.16862,1.16871,73400000.0
2005-11-28 05:59:00,1.16886,1.16899,1.1687,1.16894,141800002.0
2005-11-28 06:00:00,1.16893,1.16897,1.16884,1.16897,94800001.0
2005-11-28 06:01:00,1.1689,1.1689,1.16868,1.16882,59200000.0
2005-11-28 06:02:00,1.16875,1.16885,1.1687,1.16875,109900002.0
2005-11-28 06:03:00,1.16877,1.16898,1.16869,1.16869,151000000.0
2005-11-28 06:04:00,1.16864,1.1689,1.16864,1.1689,38300001.0
2005-11-28 06:05:00,1.16903,1.16903,1.16883,1.16885,48100000.0
2005-11-28 06:06:00,1.16888,1.16888,1.1686,1.1686,57000001.0
2005-11-28 06:07:00,1.16865,1.16865,1.16855,1.16865,124599999.0
2005-11-28 06:08:00,1.1686,1.16865,1.16858,1.16862,126500000.0
2005-11-28 06:09:00,1.1686,1.1686,1.16855,1.16855,35000000.0
2005-11-28 06:10:00,1.16868,1.16868,1.1685,1.16863,25000000.0
2005-11-28 06:11:00,1.16855,1.16865,1.16855,1.16858,114099999.0
2005-11-28 06:12:00,1.16855,1.1686,1.1685,1.1685,105699999.0
2005-11-28 06:13:00,1.16862,1.16873,1.16862,1.16873,23200000.0
2005-11-28 06:14:00,1.16878,1.16878,1.16868,1.16872,51999998.0
2005-11-28 06:15:00,1.16869,1.16872,1.16857,1.16867,103200000.0
2005-11-28 06:16:00,1.1686,1.16865,1.16855,1.16863,96399999.0
2005-11-28 06:17:00,1.16862,1.16868,1.16851,1.16854,35900000.0
2005-11-28 06:18:00,1.16852,1.16858,1.16845,1.1685,124599999.0
2005-11-28 06:19:00,1.1686,1.16867,1.16858,1.16867,92100002.0
2005-11-28 06:20:00,1.16867,1.1687,1.16867,1.1687,17500000.0
2005-11-28 06:21:00,1.16865,1.1687,1.1686,1.1687,40300000.0
2005-11-28 06:22:00,1.16873,1.16873,1.16867,1.16873,87900000.0
2005-11-28 06:23:00,1.16865,1.1687,1.16865,1.1687,82999999.0
2005-11-28 06:24:00,1.1687,1.16873,1.16865,1.1687,77200000.0
2005-11-28 06:25:00,1.16865,1.16865,1.1685,1.1685,78400000.0
2005-11-28 06:26:00,1.16868,1.16878,1.16865,1.16865,88500002.0
2005-11-28 06:27:00,1.16868,1.16868,1.1686,1.1686,89900001.0
2005-11-28 06:28:00,1.16855,1.16864,1.16843,1.16843,58600000.0
2005-11-28 06:29:00,1.16845,1.16855,1.16845,1.1685,103000001.0
2005-11-28 06:30:00,1.16855,1.16859,1.16854,1.16854,29700000.0
2005-11-28 06:31:00,1.1685,1.16855,1.16845,1.16845,88800000.0
2005-11-28 06:32:00,1.1685,1.1685,1.1685,1.1685,37500001.0
2005-11-28 06:33:00,1.1685,1.1685,1.1684,1.1684,44599999.0
2005-11-28 06:34:00,1.16848,1.1685,1.16847,1.1685,59900000.0
2005-11-28 06:35:00,1.16845,1.16855,1.16845,1.16845,82400000.0
2005-11-28 06:36:00,1.16843,1.16843,1.16843,1.16843,23600000.0
2005-11-28 06:37:00,1.1685,1.16852,1.16845,1.1685,153099997.0
2005-11-28 06:38:00,1.16858,1.16858,1.1685,1.1685,25300000.0
2005-11-28 06:39:00,1.16847,1.1685,1.16845,1.1685,78100000.0
2005-11-28 06:40:00,1.16855,1.16855,1.16845,1.16853,73699999.0
2005-11-28 06:41:00,1.1685,1.16853,1.16843,1.1685,165999998.0
2005-11-28 06:42:00,1.1685,1.16855,1.16843,1.1685,142100003.0
2005-11-28 06:43:00,1.16845,1.1685,1.16845,1.1685,74600002.0
2005-11-28 06:44:00,1.16843,1.16853,1.16843,1.16845,21700000.0
2005-11-28 06:45:00,1.1685,1.16855,1.16845,1.16845,127799997.0
2005-11-28 06:46:00,1.16851,1.16851,1.16837,1.16837,48100002.0
2005-11-28 06:47:00,1.16835,1.1685,1.16835,1.16848,134700001.0
2005-11-28 06:48:00,1.1685,1.16853,1.16845,1.16853,136800002.0
2005-11-28 06:49:00,1.16845,1.16845,1.16845,1.16845,29600000.0
2005-11-28 06:50:00,1.1685,1.16852,1.16845,1.1685,44000000.0
2005-11-28 06:51:00,1.16848,1.1685,1.1682,1.1685,46700001.0
2005-11-28 06:52:00,1.16848,1.16848,1.16831,1.16835,163600002.0
2005-11-28 06:53:00,1.16838,1.16838,1.16838,1.16838,7200000.0
2005-11-28 06:54:00,1.1684,1.1684,1.1684,1.1684,48799998.0
2005-11-28 06:55:00,1.16841,1.16841,1.16816,1.16816,33500000.0
2005-11-28 06:56:00,1.1681,1.16815,1.1681,1.1681,102899999.0
2005-11-28 06:57:00,1.1681,1.1681,1.16805,1.16805,35000000.0
2005-11-28 06:58:00,1.1681,1.1681,1.1681,1.1681,53800000.0
2005-11-28 06:59:00,1.168,1.16815,1.168,1.1681,130790000.0
2005-11-28 07:00:00,1.16807,1.16816,1.16807,1.16813,90300001.0
2005-11-28 07:01:00,1.16825,1.16825,1.16815,1.16815,85200000.0
2005-11-28 07:02:00,1.16824,1.16824,1.16819,1.16819,32700000.0
2005-11-28 07:03:00,1.16835,1.16835,1.16825,1.1683,118299996.0
2005-11-28 07:04:00,1.16825,1.1683,1.1682,1.1683,78499999.0
2005-11-28 07:05:00,1.16823,1.1683,1.16823,1.1683,31600000.0
2005-11-28 07:06:00,1.16835,1.16835,1.16825,1.1683,121800002.0
2005-11-28 07:07:00,1.1683,1.16833,1.16825,1.16825,39400001.0
2005-11-28 07:08:00,1.16825,1.16825,1.16825,1.16825,25400000.0
2005-11-28 07:09:00,1.16824,1.16841,1.16824,1.16834,83800001.0
2005-11-28 07:10:00,1.1684,1.16843,1.1684,1.16843,39100000.0
2005-11-28 07:11:00,1.1684,1.1684,1.1684,1.1684,3200000.0
2005-11-28 07:12:00,1.16835,1.16845,1.16835,1.16838,79000000.0
2005-11-28 07:13:00,1.1684,1.16845,1.16832,1.1684,99700000.0
2005-11-28 07:14:00,1.16835,1.1684,1.16835,1.16837,71299999.0
2005-11-28 07:15:00,1.16837,1.16843,1.16837,1.1684,69300000.0
2005-11-28 07:16:00,1.1684,1.16845,1.1683,1.16835,142500003.0
2005-11-28 07:17:00,1.16838,1.1684,1.16838,1.1684,4900000.0
2005-11-28 07:18:00,1.16835,1.1684,1.16835,1.1684,57100000.0
2005-11-28 07:19:00,1.16835,1.1684,1.16835,1.1684,25500001.0
2005-11-28 07:20:00,1.16835,1.1684,1.16835,1.1684,23399999.0
2005-11-28 07:21:00,1.16837,1.16845,1.16835,1.1684,68200000.0
2005-11-28 07:22:00,1.16836,1.16847,1.16836,1.16847,81500001.0
2005-11-28 07:23:00,1.1685,1.1685,1.1685,1.1685,4000000.0
2005-11-28 07:24:00,1.16849,1.16849,1.16839,1.16839,23300000.0
2005-11-28 07:25:00,1.1684,1.16845,1.16835,1.16835,131700003.0
2005-11-28 07:26:00,1.1684,1.16843,1.16835,1.16835,12800000.0
2005-11-28 07:27:00,1.1684,1.1684,1.16838,1.16838,2400000.0
2005-11-28 07:28:00,1.16836,1.16857,1.16836,1.16857,137600001.0
2005-11-28 07:29:00,1.16852,1.1686,1.16852,1.1686,54300000.0
2005-11-28 07:30:00,1.16855,1.16855,1.16855,1.16855,10400000.0
2005-11-28 07:31:00,1.1686,1.16865,1.16853,1.1686,138700000.0
2005-11-28 07:32:00,1.16865,1.16865,1.1686,1.1686,33500001.0
2005-11-28 07:33:00,1.1686,1.16862,1.16855,1.1686,62400000.0
2005-11-28 07:34:00,1.1686,1.1686,1.16855,1.1686,138600000.0
2005-11-28 07:35:00,1.16855,1.16865,1.16855,1.1686,38600000.0
2005-11-28 07:36:00,1.1686,1.16865,1.16853,1.16858,40400000.0
2005-11-28 07:37:00,1.1686,1.1686,1.1686,1.1686,18299999.0
2005-11-28 07:38:00,1.16865,1.16865,1.16855,1.1686,24100000.0
2005-11-28 07:39:00,1.16855,1.1686,1.16855,1.16857,101800002.0
2005-11-28 07:40:00,1.16855,1.1686,1.16855,1.16858,66600000.0
2005-11-28 07:41:00,1.16855,1.16855,1.16855,1.16855,41399999.0
2005-11-28 07:42:00,1.16857,1.16865,1.16855,1.16865,135200000.0
2005-11-28 07:43:00,1.16865,1.16865,1.16855,1.16855,63800002.0
2005-11-28 07:44:00,1.1686,1.16865,1.1685,1.16865,108800003.0
2005-11-28 07:45:00,1.16852,1.16864,1.16852,1.16858,74099999.0
2005-11-28 07:46:00,1.16848,1.16855,1.16837,1.16848,150099999.0
2005-11-28 07:47:00,1.16845,1.1685,1.16845,1.1685,63000002.0
2005-11-28 07:48:00,1.1685,1.16855,1.1685,1.1685,105400001.0
2005-11-28 07:49:00,1.16847,1.16852,1.16839,1.16842,74900001.0
2005-11-28 07:50:00,1.16845,1.16845,1.16845,1.16845,19900000.0
2005-11-28 07:51:00,1.16843,1.16848,1.1684,1.16844,114000000.0
2005-11-28 07:52:00,1.1685,1.1685,1.16845,1.16845,12800000.0
2005-11-28 07:53:00,1.1685,1.1685,1.1685,1.1685,6400000.0
2005-11-28 07:54:00,1.1685,1.16855,1.16845,1.16845,102899998.0
2005-11-28 07:55:00,1.1685,1.16855,1.16843,1.16855,93199999.0
2005-11-28 07:56:00,1.16858,1.16858,1.16858,1.16858,5600000.0
2005-11-28 07:57:00,1.1685,1.1685,1.16848,1.16848,24400001.0
2005-11-28 07:58:00,1.16842,1.16848,1.16839,1.16848,55500000.0
2005-11-28 07:59:00,1.16845,1.16853,1.16845,1.1685,39900000.0
2005-11-28 08:00:00,1.16845,1.16855,1.16845,1.16855,123700001.0
2005-11-28 08:01:00,1.16845,1.16855,1.16845,1.16855,18400000.0
2005-11-28 08:02:00,1.16845,1.16855,1.16845,1.1685,67600002.0
2005-11-28 08:03:00,1.16847,1.16855,1.16845,1.16855,44700000.0
2005-11-28 08:04:00,1.16847,1.16855,1.16845,1.16855,28900000.0
2005-11-28 08:05:00,1.1685,1.16853,1.16845,1.1685,127000001.0
2005-11-28 08:06:00,1.16855,1.16855,1.1685,1.16855,66600003.0
2005-11-28 08:07:00,1.1685,1.16853,1.16845,1.1685,156200001.0
2005-11-28 08:08:00,1.16853,1.16853,1.1685,1.1685,22300000.0
2005-11-28 08:09:00,1.16851,1.16851,1.16833,1.16833,149700001.0
2005-11-28 08:10:00,1.1684,1.16845,1.1683,1.16845,127500002.0
2005-11-28 08:11:00,1.16843,1.16845,1.16833,1.16845,20300000.0
2005-11-28 08:12:00,1.16845,1.16845,1.1684,1.1684,19100001.0
2005-11-28 08:13:00,1.16843,1.16847,1.16835,1.16835,90500002.0
2005-11-28 08:14:00,1.16835,1.16845,1.16835,1.1684,33700000.0
2005-11-28 08:15:00,1.1684,1.16843,1.16835,1.16835,103100000.0
2005-11-28 08:16:00,1.16836,1.16836,1.16829,1.16829,49099998.0
2005-11-28 08:17:00,1.1683,1.1683,1.16825,1.16827,65899998.0
2005-11-28 08:18:00,1.16825,1.16825,1.16825,1.16825,700000.0
2005-11-28 08:19:00,1.16835,1.16835,1.1683,1.16835,88199997.0
2005-11-28 08:20:00,1.1683,1.1683,1.1683,1.1683,105899999.0
2005-11-28 08:21:00,1.16835,1.16835,1.16825,1.1683,9100000.0
2005-11-28 08:22:00,1.1683,1.16833,1.16828,1.1683,24900000.0
2005-11-28 08:23:00,1.16833,1.16842,1.1683,1.16839,89000000.0
2005-11-28 08:24:00,1.16838,1.1684,1.16835,1.1684,104999998.0
2005-11-28 08:25:00,1.1684,1.1684,1.16833,1.1684,94399998.0
2005-11-28 08:26:00,1.16834,1.16839,1.16832,1.16832,27100000.0
2005-11-28 08:27:00,1.1682,1.16835,1.1682,1.16832,39199999.0
2005-11-28 08:28:00,1.1683,1.1683,1.1683,1.1683,19299999.0
2005-11-28 08:29:00,1.1683,1.1683,1.1682,1.1682,85500001.0
2005-11-28 08:30:00,1.16823,1.16833,1.16823,1.1683,42799998.0
2005-11-28 08:31:00,1.16833,1.16833,1.16825,1.1683,132299999.0
2005-11-28 08:32:00,1.16835,1.16835,1.16823,1.1683,95100000.0
2005-11-28 08:33:00,1.16821,1.16826,1.16811,1.16819,132099999.0
2005-11-28 08:34:00,1.16812,1.16821,1.16807,1.16807,48400000.0
2005-11-28 08:35:00,1.16818,1.16822,1.1681,1.16822,64699998.0
2005-11-28 08:36:00,1.16819,1.16819,1.16809,1.16809,30800000.0
2005-11-28 08:37:00,1.1681,1.1681,1.1681,1.1681,15100000.0
2005-11-28 08:38:00,1.1681,1.1681,1.16803,1.16807,70500000.0
2005-11-28 08:39:00,1.16805,1.16815,1.16805,1.1681,90500000.0
2005-11-28 08:40:00,1.16807,1.1681,1.16807,1.1681,22400000.0
2005-11-28 08:41:00,1.16812,1.16821,1.16802,1.16802,61699998.0
2005-11-28 08:42:00,1.16805,1.1681,1.16805,1.1681,47999999.0
2005-11-28 08:43:00,1.16819,1.16819,1.16812,1.16815,84599999.0
2005-11-28 08:44:00,1.16825,1.16825,1.16825,1.16825,500000.0
2005-11-28 08:45:00,1.1682,1.16823,1.16818,1.1682,90600003.0
2005-11-28 08:46:00,1.1682,1.16822,1.1682,1.16822,39099998.0
2005-11-28 08:47:00,1.1682,1.1682,1.16812,1.16812,27100000.0
2005-11-28 08:48:00,1.1682,1.1682,1.16815,1.16815,29700000.0
2005-11-28 08:49:00,1.1682,1.16825,1.1682,1.16825,29300000.0
2005-11-28 08:50:00,1.16815,1.16825,1.16815,1.16825,60499999.0
2005-11-28 08:51:00,1.1682,1.1682,1.1682,1.1682,5600000.0
2005-11-28 08:52:00,1.1682,1.16822,1.1682,1.16822,52400001.0
2005-11-28 08:53:00,1.1682,1.16825,1.16815,1.16818,80800002.0
2005-11-28 08:54:00,1.16815,1.16825,1.16815,1.16825,116000000.0
2005-11-28 08:55:00,1.1682,1.16825,1.16812,1.16825,90100000.0
2005-11-28 08:56:00,1.1682,1.16825,1.1682,1.16825,114899999.0
2005-11-28 08:57:00,1.1682,1.16831,1.16814,1.16814,41800000.0
2005-11-28 08:58:00,1.1682,1.16827,1.16812,1.1682,71200001.0
2005-11-28 08:59:00,1.1682,1.16825,1.1682,1.1682,36200000.0
2005-11-28 09:00:00,1.16817,1.16825,1.16815,1.16815,51700000.0
2005-11-28 09:01:00,1.16815,1.16815,1.16815,1.16815,20099999.0
2005-11-28 09:02:00,1.1682,1.16828,1.1682,1.1682,73099999.0
2005-11-28 09:03:00,1.1683,1.16835,1.16825,1.1683,94500004.0
2005-11-28 09:04:00,1.16828,1.16833,1.16826,1.16828,78999999.0
2005-11-28 09:05:00,1.16832,1.16843,1.16823,1.16843,49000000.0
2005-11-28 09:06:00,1.1684,1.16847,1.16839,1.16845,66300001.0
2005-11-28 09:07:00,1.1685,1.1685,1.1685,1.1685,35099998.0
2005-11-28 09:08:00,1.16849,1.16852,1.16835,1.16838,106299999.0
2005-11-28 09:09:00,1.16824,1.16828,1.16824,1.16828,33800000.0
2005-11-28 09:10:00,1.1682,1.1682,1.16817,1.16817,41900001.0
2005-11-28 09:11:00,1.16812,1.16821,1.16812,1.16812,91599999.0
2005-11-28 09:12:00,1.16803,1.16804,1.16792,1.16792,57300000.0
2005-11-28 09:13:00,1.16804,1.16804,1.16801,1.16801,33000000.0
2005-11-28 09:14:00,1.16804,1.16812,1.16801,1.16805,87499999.0
2005-11-28 09:15:00,1.1681,1.1681,1.16805,1.16805,76900001.0
2005-11-28 09:16:00,1.1681,1.1681,1.16807,1.16807,75799999.0
2005-11-28 09:17:00,1.16807,1.16815,1.16805,1.16805,79300001.0
2005-11-28 09:18:00,1.16807,1.16811,1.16807,1.16811,9000000.0
2005-11-28 09:19:00,1.16815,1.16825,1.16815,1.16815,81199999.0
2005-11-28 09:20:00,1.16823,1.16828,1.16815,1.16828,122399997.0
2005-11-28 09:21:00,1.16835,1.16838,1.16832,1.16838,97199999.0
2005-11-28 09:22:00,1.16828,1.16828,1.16819,1.16819,34499999.0
2005-11-28 09:23:00,1.16809,1.16839,1.16809,1.16827,168100002.0
2005-11-28 09:24:00,1.16825,1.16825,1.16815,1.16815,121200001.0
2005-11-28 09:25:00,1.16822,1.1683,1.16818,1.16829,55900000.0
2005-11-28 09:26:00,1.1683,1.1683,1.1683,1.1683,42600001.0
2005-11-28 09:27:00,1.16834,1.16842,1.16834,1.16838,26300001.0
2005-11-28 09:28:00,1.16842,1.16842,1.16831,1.16832,54899999.0
2005-11-28 09:29:00,1.16827,1.16843,1.16827,1.16841,129199998.0
2005-11-28 09:30:00,1.16844,1.16844,1.16844,1.16844,8000000.0
2005-11-28 09:31:00,1.16848,1.16862,1.16848,1.16857,127400001.0
2005-11-28 09:32:00,1.16855,1.1686,1.16855,1.1686,64799999.0
2005-11-28 09:33:00,1.1686,1.1686,1.1686,1.1686,57600000.0
2005-11-28 09:34:00,1.16855,1.16855,1.16855,1.16855,8800000.0
2005-11-28 09:35:00,1.1686,1.16865,1.1686,1.16865,53600001.0
2005-11-28 09:36:00,1.1686,1.1686,1.16857,1.16857,18800000.0
2005-11-28 09:37:00,1.1686,1.16868,1.16859,1.16863,123999997.0
2005-11-28 09:38:00,1.16865,1.16865,1.16847,1.16858,79899999.0
2005-11-28 09:39:00,1.16862,1.16871,1.16857,1.16871,50499999.0
2005-11-28 09:40:00,1.16866,1.16869,1.16866,1.16869,11100000.0
2005-11-28 09:41:00,1.16852,1.1686,1.16852,1.16855,92500000.0
2005-11-28 09:42:00,1.16868,1.16881,1.16864,1.16881,56600000.0
2005-11-28 09:43:00,1.16878,1.16886,1.16874,1.1688,68100002.0
2005-11-28 09:44:00,1.16875,1.16885,1.16875,1.1688,52600000.0
2005-11-28 09:45:00,1.16875,1.1688,1.16875,1.1688,35200000.0
2005-11-28 09:46:00,1.1689,1.16895,1.16889,1.1689,96500002.0
2005-11-28 09:47:00,1.16875,1.16894,1.16875,1.16882,116000003.0
2005-11-28 09:48:00,1.16878,1.16886,1.16878,1.16882,108400001.0
2005-11-28 09:49:00,1.16882,1.16882,1.1688,1.1688,26400000.0
2005-11-28 09:50:00,1.16875,1.1688,1.16875,1.1688,48499999.0
2005-11-28 09:51:00,1.16883,1.16887,1.1688,1.16887,27000000.0
2005-11-28 09:52:00,1.16878,1.16898,1.16878,1.16896,129099998.0
2005-11-28 09:53:00,1.16908,1.16916,1.16891,1.16903,142599999.0
2005-11-28 09:54:00,1.16913,1.16939,1.16913,1.16936,128600002.0
2005-11-28 09:55:00,1.16941,1.16952,1.16938,1.16952,140899996.0
2005-11-28 09:56:00,1.16949,1.16961,1.16947,1.16958,129700001.0
2005-11-28 09:57:00,1.16963,1.16976,1.16961,1.16965,163000000.0
2005-11-28 09:58:00,1.16977,1.16983,1.16977,1.16983,28900000.0
2005-11-28 09:59:00,1.16985,1.16985,1.16966,1.16966,57399999.0
2005-11-28 10:00:00,1.1696,1.16973,1.1696,1.16968,68500001.0
2005-11-28 10:01:00,1.16968,1.16986,1.16968,1.16986,54500002.0
2005-11-28 10:02:00,1.16987,1.16995,1.16979,1.16995,197900002.0
2005-11-28 10:03:00,1.16998,1.16998,1.16973,1.16973,58300000.0
2005-11-28 10:04:00,1.16992,1.1702,1.16992,1.1702,86700000.0
2005-11-28 10:05:00,1.17025,1.17025,1.16998,1.16999,96199998.0
2005-11-28 10:06:00,1.17003,1.17012,1.16991,1.17008,67499999.0
2005-11-28 10:07:00,1.16999,1.17002,1.16994,1.16994,31699999.0
2005-11-28 10:08:00,1.16983,1.16983,1.16956,1.16966,91400001.0
2005-11-28 10:09:00,1.16948,1.16948,1.16899,1.16899,91000002.0
2005-11-28 10:10:00,1.16887,1.16891,1.16872,1.16891,105500001.0
2005-11-28 10:11:00,1.16937,1.16979,1.16937,1.16964,50500000.0
2005-11-28 10:12:00,1.16942,1.16956,1.16941,1.16941,126600001.0
2005-11-28 10:13:00,1.16933,1.16941,1.16933,1.16938,122999998.0
2005-11-28 10:14:00,1.16927,1.16927,1.16911,1.16913,37600000.0
2005-11-28 10:15:00,1.16917,1.16917,1.16896,1.16905,169200001.0
2005-11-28 10:16:00,1.16905,1.16913,1.16898,1.16898,146700000.0
2005-11-28 10:17:00,1.16907,1.16907,1.16896,1.16902,151200001.0
2005-11-28 10:18:00,1.16908,1.16921,1.16905,1.16905,248300008.0
2005-11-28 10:19:00,1.169,1.169,1.16878,1.16878,13400000.0
2005-11-28 10:20:00,1.16879,1.16892,1.16872,1.16892,116600000.0
2005-11-28 10:21:00,1.16878,1.16879,1.16844,1.16879,166700003.0
2005-11-28 10:22:00,1.16877,1.16893,1.16877,1.16888,53400000.0
2005-11-28 10:23:00,1.16891,1.1691,1.16891,1.16899,56200000.0
2005-11-28 10:24:00,1.16895,1.16895,1.16883,1.1689,159400000.0
2005-11-28 10:25:00,1.1689,1.16895,1.16883,1.1689,106000000.0
2005-11-28 10:26:00,1.16893,1.16893,1.16892,1.16893,8300000.0
2005-11-28 10:27:00,1.16907,1.16909,1.16891,1.16891,81400000.0
2005-11-28 10:28:00,1.16892,1.16893,1.1688,1.16885,71700001.0
2005-11-28 10:29:00,1.16887,1.16905,1.16887,1.16905,180700000.0
2005-11-28 10:30:00,1.16903,1.16903,1.16895,1.16899,120499998.0
2005-11-28 10:31:00,1.16907,1.16907,1.16894,1.16894,5900000.0
2005-11-28 10:32:00,1.16897,1.16909,1.16894,1.16897,73100001.0
2005-11-28 10:33:00,1.16903,1.16969,1.16903,1.16969,49199998.0
2005-11-28 10:34:00,1.16976,1.16979,1.16965,1.16977,94900001.0
2005-11-28 10:35:00,1.16977,1.17016,1.16977,1.17007,107800000.0
2005-11-28 10:36:00,1.17018,1.17024,1.17011,1.17013,242800000.0
2005-11-28 10:37:00,1.17005,1.17015,1.17005,1.17015,153100000.0
2005-11-28 10:38:00,1.1701,1.1701,1.16991,1.16993,169299999.0
2005-11-28 10:39:00,1.17001,1.17015,1.17001,1.17009,61100000.0
2005-11-28 10:40:00,1.17,1.17033,1.17,1.17033,60200002.0
2005-11-28 10:41:00,1.17036,1.17039,1.17027,1.17027,121199999.0
2005-11-28 10:42:00,1.17036,1.17042,1.17025,1.17025,111100001.0
2005-11-28 10:43:00,1.17033,1.17033,1.17017,1.17022,21900000.0
2005-11-28 10:44:00,1.17013,1.17021,1.1701,1.17014,181499997.0
2005-11-28 10:45:00,1.17019,1.17027,1.17018,1.17022,70300000.0
2005-11-28 10:46:00,1.17017,1.17027,1.17015,1.1702,64400001.0
2005-11-28 10:47:00,1.17019,1.17034,1.17019,1.17034,55200000.0
2005-11-28 10:48:00,1.17037,1.17043,1.1703,1.17038,77999999.0
2005-11-28 10:49:00,1.1704,1.1704,1.17018,1.17035,106400001.0
2005-11-28 10:50:00,1.17033,1.17043,1.17027,1.17043,124000000.0
2005-11-28 10:51:00,1.17043,1.17045,1.17035,1.17045,206400002.0
2005-11-28 10:52:00,1.17042,1.17048,1.1704,1.1704,16700000.0
2005-11-28 10:53:00,1.17047,1.17047,1.1704,1.17042,59800001.0
2005-11-28 10:54:00,1.1705,1.17055,1.17045,1.17055,77900002.0
2005-11-28 10:55:00,1.17053,1.17055,1.17045,1.17045,62900000.0
2005-11-28 10:56:00,1.17045,1.17055,1.17045,1.1705,61499999.0
2005-11-28 10:57:00,1.17045,1.17058,1.17043,1.17043,111299998.0
2005-11-28 10:58:00,1.1705,1.17054,1.17038,1.17042,87400002.0
2005-11-28 10:59:00,1.17042,1.17042,1.17031,1.17032,19300001.0
2005-11-28 11:00:00,1.17018,1.17021,1.17003,1.17003,69699999.0
2005-11-28 11:01:00,1.17003,1.17016,1.17003,1.17016,58199998.0
2005-11-28 11:02:00,1.17017,1.17017,1.1701,1.17012,87100001.0
2005-11-28 11:03:00,1.1701,1.17017,1.17002,1.17017,58400000.0
2005-11-28 11:04:00,1.17013,1.17013,1.16996,1.17001,48300001.0
2005-11-28 11:05:00,1.17004,1.17015,1.16997,1.17015,144600001.0
2005-11-28 11:06:00,1.17008,1.17008,1.17002,1.17003,32200000.0
2005-11-28 11:07:00,1.17009,1.17009,1.16999,1.17,61900000.0
2005-11-28 11:08:00,1.17011,1.17018,1.17009,1.17018,50000000.0
2005-11-28 11:09:00,1.17013,1.17022,1.17013,1.1702,87700000.0
2005-11-28 11:10:00,1.1702,1.17022,1.17015,1.1702,96499999.0
2005-11-28 11:11:00,1.17018,1.17025,1.17012,1.17025,200599998.0
2005-11-28 11:12:00,1.17019,1.17021,1.17012,1.17018,155499998.0
2005-11-28 11:13:00,1.17022,1.17028,1.1702,1.17023,75600000.0
2005-11-28 11:14:00,1.17026,1.17039,1.17023,1.17023,97000000.0
2005-11-28 11:15:00,1.17024,1.17038,1.17024,1.17036,103800001.0
2005-11-28 11:16:00,1.17039,1.17039,1.1703,1.17039,180300001.0
2005-11-28 11:17:00,1.17033,1.17033,1.17029,1.17029,62399999.0
2005-11-28 11:18:00,1.17025,1.1703,1.17025,1.17025,62200001.0
2005-11-28 11:19:00,1.17033,1.17045,1.17033,1.17036,99800000.0
2005-11-28 11:20:00,1.17038,1.17038,1.17029,1.17031,127100002.0
2005-11-28 11:21:00,1.17042,1.1705,1.17036,1.17036,72300001.0
2005-11-28 11:22:00,1.1704,1.1704,1.1704,1.1704,8800000.0
2005-11-28 11:23:00,1.17035,1.17045,1.17035,1.17045,14400000.0
2005-11-28 11:24:00,1.17035,1.17043,1.17035,1.1704,27000001.0
2005-11-28 11:25:00,1.17049,1.17059,1.17047,1.1705,109199999.0
2005-11-28 11:26:00,1.1705,1.17055,1.1705,1.17055,82500002.0
2005-11-28 11:27:00,1.17049,1.17057,1.17038,1.17057,93100000.0
2005-11-28 11:28:00,1.1706,1.17065,1.17055,1.1706,102000002.0
2005-11-28 11:29:00,1.17049,1.17054,1.17036,1.17036,128900000.0
2005-11-28 11:30:00,1.1704,1.17043,1.17035,1.1704,76800000.0
2005-11-28 11:31:00,1.1704,1.17045,1.17037,1.17045,52700000.0
2005-11-28 11:32:00,1.1704,1.17045,1.17033,1.1704,89599999.0
2005-11-28 11:33:00,1.17035,1.17045,1.17035,1.17039,130299999.0
2005-11-28 11:34:00,1.17031,1.17046,1.17027,1.17032,118099999.0
2005-11-28 11:35:00,1.17028,1.17028,1.17008,1.17008,104000001.0
2005-11-28 11:36:00,1.17015,1.17025,1.17015,1.17015,90899999.0
2005-11-28 11:37:00,1.17014,1.17014,1.17,1.17,57600000.0
2005-11-28 11:38:00,1.16982,1.16982,1.16957,1.16965,136700002.0
2005-11-28 11:39:00,1.16952,1.16952,1.16937,1.16944,82400001.0
2005-11-28 11:40:00,1.16945,1.16956,1.16941,1.1695,118600001.0
2005-11-28 11:41:00,1.16952,1.16952,1.16935,1.16945,160100000.0
2005-11-28 11:42:00,1.16949,1.16951,1.16941,1.16945,94300000.0
2005-11-28 11:43:00,1.16948,1.16949,1.16935,1.16949,77700001.0
2005-11-28 11:44:00,1.1693,1.1695,1.1693,1.16947,59399998.0
2005-11-28 11:45:00,1.16945,1.16986,1.1693,1.16986,43099999.0
2005-11-28 11:46:00,1.17037,1.17073,1.17037,1.17067,97100000.0
2005-11-28 11:47:00,1.17058,1.1709,1.17055,1.1709,66199999.0
2005-11-28 11:48:00,1.17095,1.17107,1.17095,1.17103,64400001.0
2005-11-28 11:49:00,1.17115,1.17147,1.17115,1.17147,57900000.0
2005-11-28 11:50:00,1.17164,1.17173,1.17155,1.17162,66400001.0
2005-11-28 11:51:00,1.17158,1.17163,1.17151,1.17151,103399999.0
2005-11-28 11:52:00,1.17159,1.17164,1.17147,1.17149,116800000.0
2005-11-28 11:53:00,1.17145,1.17151,1.17136,1.17136,148800000.0
2005-11-28 11:54:00,1.17141,1.17141,1.17119,1.1712,107999998.0
2005-11-28 11:55:00,1.17127,1.17127,1.1712,1.17122,194300005.0
2005-11-28 11:56:00,1.1712,1.1712,1.17112,1.1712,80900000.0
2005-11-28 11:57:00,1.17116,1.17118,1.17105,1.17105,216599999.0
2005-11-28 11:58:00,1.17105,1.17112,1.17105,1.17105,65599999.0
2005-11-28 11:59:00,1.17108,1.17123,1.17103,1.17122,108899999.0
2005-11-28 12:00:00,1.17112,1.17112,1.17078,1.17079,87600001.0
2005-11-28 12:01:00,1.17084,1.17084,1.17078,1.17078,58099998.0
2005-11-28 12:02:00,1.17074,1.17076,1.17068,1.17068,30500000.0
2005-11-28 12:03:00,1.1705,1.1705,1.17005,1.17005,112699999.0
2005-11-28 12:04:00,1.17003,1.17003,1.16967,1.16967,24900000.0
2005-11-28 12:05:00,1.16955,1.16955,1.1692,1.1692,86799999.0
2005-11-28 12:06:00,1.16913,1.16923,1.16899,1.16899,77100001.0
2005-11-28 12:07:00,1.16887,1.16895,1.16871,1.16881,125000000.0
2005-11-28 12:08:00,1.16887,1.16888,1.16872,1.16872,96099998.0
2005-11-28 12:09:00,1.16879,1.16879,1.1687,1.16872,82400000.0
2005-11-28 12:10:00,1.16878,1.16887,1.16878,1.16887,22400001.0
2005-11-28 12:11:00,1.16885,1.16895,1.16885,1.16892,114499999.0
2005-11-28 12:12:00,1.16886,1.16896,1.16879,1.16896,130500000.0
2005-11-28 12:13:00,1.16895,1.16912,1.16895,1.169,171700000.0
2005-11-28 12:14:00,1.16905,1.16919,1.16905,1.16913,35200000.0
2005-11-28 12:15:00,1.16911,1.16912,1.16899,1.16912,78999999.0
2005-11-28 12:16:00,1.16909,1.16915,1.16901,1.16915,19300000.0
2005-11-28 12:17:00,1.16927,1.16931,1.16923,1.16927,108599999.0
2005-11-28 12:18:00,1.16928,1.16928,1.1692,1.1692,86299999.0
2005-11-28 12:19:00,1.1693,1.16933,1.1693,1.1693,44900000.0
2005-11-28 12:20:00,1.16925,1.16925,1.16906,1.16906,16600000.0
2005-11-28 12:21:00,1.16905,1.16921,1.16905,1.16907,235200003.0
2005-11-28 12:22:00,1.16914,1.1692,1.16909,1.1692,106300002.0
2005-11-28 12:23:00,1.16923,1.16923,1.16908,1.16911,82300001.0
2005-11-28 12:24:00,1.16906,1.16906,1.16891,1.16891,47399998.0
2005-11-28 12:25:00,1.16886,1.16896,1.16885,1.16896,76300001.0
2005-11-28 12:26:00,1.16905,1.16905,1.16898,1.169,169900003.0
2005-11-28 12:27:00,1.16894,1.16894,1.16882,1.1689,81900000.0
2005-11-28 12:28:00,1.16882,1.16904,1.16882,1.16899,80400000.0
2005-11-28 12:29:00,1.169,1.16906,1.16898,1.16898,98400001.0
2005-11-28 12:30:00,1.16891,1.16894,1.16891,1.16894,3200000.0
2005-11-28 12:31:00,1.16886,1.16913,1.16886,1.16913,113999998.0
2005-11-28 12:32:00,1.16901,1.16902,1.16884,1.16884,110800001.0
2005-11-28 12:33:00,1.16883,1.16883,1.16878,1.16878,29900000.0
2005-11-28 12:34:00,1.16877,1.16891,1.16877,1.16885,151500004.0
2005-11-28 12:35:00,1.16899,1.16899,1.16893,1.16893,47399999.0
2005-11-28 12:36:00,1.16897,1.16897,1.16895,1.16895,8000000.0
2005-11-28 12:37:00,1.16902,1.16918,1.16902,1.16918,112300002.0
2005-11-28 12:38:00,1.1692,1.16924,1.16915,1.16917,79400002.0
2005-11-28 12:39:00,1.16925,1.16925,1.16915,1.1692,119300001.0
2005-11-28 12:40:00,1.16931,1.16946,1.16929,1.16942,148799999.0
2005-11-28 12:41:00,1.1694,1.1694,1.16938,1.1694,73799999.0
2005-11-28 12:42:00,1.16942,1.1695,1.16941,1.16948,90700001.0
2005-11-28 12:43:00,1.16945,1.1695,1.16945,1.1695,66200001.0
2005-11-28 12:44:00,1.16947,1.16955,1.16945,1.1695,46800001.0
2005-11-28 12:45:00,1.1695,1.16955,1.1694,1.1695,45000000.0
2005-11-28 12:46:00,1.16955,1.16955,1.1695,1.1695,58100002.0
2005-11-28 12:47:00,1.16949,1.16949,1.16941,1.16945,94800000.0
2005-11-28 12:48:00,1.16955,1.16955,1.1694,1.1695,36300000.0
2005-11-28 12:49:00,1.1695,1.1695,1.16942,1.16942,56899998.0
2005-11-28 12:50:00,1.16949,1.16961,1.16945,1.16945,60200000.0
2005-11-28 12:51:00,1.16944,1.16944,1.16915,1.16917,71600000.0
2005-11-28 12:52:00,1.16908,1.1691,1.16905,1.1691,52700001.0
2005-11-28 12:53:00,1.16905,1.16905,1.16897,1.16897,30900000.0
2005-11-28 12:54:00,1.16897,1.16915,1.16897,1.16901,100499998.0
2005-11-28 12:55:00,1.16895,1.16905,1.16895,1.16903,111000001.0
2005-11-28 12:56:00,1.16912,1.1692,1.16901,1.16903,47400000.0
2005-11-28 12:57:00,1.16905,1.16917,1.16905,1.16917,4600000.0
2005-11-28 12:58:00,1.16913,1.16914,1.16911,1.16914,53500001.0
2005-11-28 12:59:00,1.16906,1.16906,1.16886,1.16894,72700001.0
2005-11-28 13:00:00,1.16882,1.16898,1.16882,1.16885,159399999.0
2005-11-28 13:01:00,1.16898,1.16912,1.16891,1.16912,91700001.0
2005-11-28 13:02:00,1.16908,1.16935,1.16896,1.16935,94799999.0
2005-11-28 13:03:00,1.16952,1.16979,1.16952,1.16976,75499998.0
2005-11-28 13:04:00,1.16995,1.17022,1.16995,1.17016,89400000.0
2005-11-28 13:05:00,1.17016,1.17016,1.16999,1.17015,140199997.0
2005-11-28 13:06:00,1.17008,1.17052,1.17007,1.1704,165300000.0
2005-11-28 13:07:00,1.1704,1.1704,1.17,1.17,106900000.0
2005-11-28 13:08:00,1.16998,1.17003,1.16986,1.16986,109400001.0
2005-11-28 13:09:00,1.16978,1.1699,1.16978,1.1699,106200002.0
2005-11-28 13:10:00,1.16993,1.16995,1.16985,1.16988,187300006.0
2005-11-28 13:11:00,1.16997,1.16997,1.1699,1.1699,38100000.0
2005-11-28 13:12:00,1.16992,1.17005,1.16992,1.17,110000002.0
2005-11-28 13:13:00,1.17005,1.17012,1.17005,1.17012,8200000.0
2005-11-28 13:14:00,1.1701,1.1701,1.16989,1.16989,32100000.0
2005-11-28 13:15:00,1.16975,1.16985,1.16975,1.16985,25500000.0
2005-11-28 13:16:00,1.16978,1.16983,1.16969,1.16969,27190000.0
2005-11-28 13:17:00,1.16973,1.16983,1.16973,1.1698,58400000.0
2005-11-28 13:18:00,1.16988,1.16989,1.16988,1.16989,36700000.0
2005-11-28 13:19:00,1.16995,1.17005,1.16995,1.17005,46600001.0
2005-11-28 13:20:00,1.17006,1.17035,1.17003,1.17035,53500000.0
2005-11-28 13:21:00,1.17035,1.17035,1.17023,1.1703,138700003.0
2005-11-28 13:22:00,1.1702,1.17034,1.1702,1.17032,71500000.0
2005-11-28 13:23:00,1.17038,1.17061,1.17038,1.17052,101700002.0
2005-11-28 13:24:00,1.1705,1.17063,1.17047,1.17063,39900000.0
2005-11-28 13:25:00,1.1706,1.1706,1.17055,1.17058,20600000.0
2005-11-28 13:26:00,1.17052,1.17054,1.17048,1.17048,33500000.0
2005-11-28 13:27:00,1.17047,1.17047,1.17033,1.17033,56399999.0
2005-11-28 13:28:00,1.1703,1.1703,1.17025,1.17025,65200002.0
2005-11-28 13:29:00,1.17031,1.17036,1.17017,1.17017,124999998.0
2005-11-28 13:30:00,1.17018,1.17018,1.1701,1.1701,159300000.0
2005-11-28 13:31:00,1.17007,1.17021,1.17007,1.17007,44400000.0
2005-11-28 13:32:00,1.1701,1.1701,1.17007,1.17007,57400001.0
2005-11-28 13:33:00,1.17015,1.17015,1.17002,1.17007,104600001.0
2005-11-28 13:34:00,1.17014,1.17016,1.17014,1.17016,28400000.0
2005-11-28 13:35:00,1.1702,1.17024,1.17011,1.17017,207499998.0
2005-11-28 13:36:00,1.1701,1.1701,1.17003,1.17005,132200001.0
2005-11-28 13:37:00,1.17005,1.17005,1.17005,1.17005,7200000.0
2005-11-28 13:38:00,1.16997,1.17002,1.16997,1.17,33500000.0
2005-11-28 13:39:00,1.16997,1.16997,1.16993,1.16993,82500000.0
2005-11-28 13:40:00,1.1699,1.16998,1.16989,1.16998,101500001.0
2005-11-28 13:41:00,1.17006,1.17013,1.16988,1.16988,73400000.0
2005-11-28 13:42:00,1.16998,1.17001,1.16987,1.16987,118000000.0
2005-11-28 13:43:00,1.16988,1.16988,1.16968,1.16971,77200000.0
2005-11-28 13:44:00,1.16981,1.16988,1.16978,1.16982,122699998.0
2005-11-28 13:45:00,1.16987,1.16994,1.16966,1.16975,103700002.0
2005-11-28 13:46:00,1.16969,1.16969,1.16966,1.16966,45099999.0
2005-11-28 13:47:00,1.16967,1.16972,1.16964,1.16968,67700000.0
2005-11-28 13:48:00,1.1697,1.1697,1.16965,1.16965,11300000.0
2005-11-28 13:49:00,1.16972,1.16974,1.16972,1.16972,64100002.0
2005-11-28 13:50:00,1.16978,1.16978,1.1697,1.16972,59500000.0
2005-11-28 13:51:00,1.1697,1.1697,1.1697,1.1697,24400000.0
2005-11-28 13:52:00,1.16965,1.16975,1.16965,1.1697,65800000.0
2005-11-28 13:53:00,1.16972,1.16975,1.16972,1.16973,93700002.0
2005-11-28 13:54:00,1.16965,1.1697,1.16965,1.1697,36300001.0
2005-11-28 13:55:00,1.16965,1.16967,1.16965,1.16967,29900000.0
2005-11-28 13:56:00,1.16965,1.16973,1.16965,1.1697,92900000.0
2005-11-28 13:57:00,1.16964,1.16972,1.16926,1.16943,107700000.0
2005-11-28 13:58:00,1.16947,1.16958,1.16947,1.16958,21700000.0
2005-11-28 13:59:00,1.16965,1.16975,1.16965,1.1697,73200001.0
2005-11-28 14:00:00,1.16978,1.16992,1.16975,1.16975,95800001.0
2005-11-28 14:01:00,1.16967,1.16975,1.16963,1.16963,44599999.0
2005-11-28 14:02:00,1.16967,1.16987,1.16967,1.16987,25100000.0
2005-11-28 14:03:00,1.1699,1.16995,1.16985,1.16995,127299998.0
2005-11-28 14:04:00,1.16979,1.1698,1.16975,1.16978,75699999.0
2005-11-28 14:05:00,1.16975,1.16985,1.16975,1.1698,107799998.0
2005-11-28 14:06:00,1.16977,1.16981,1.16972,1.16981,135499998.0
2005-11-28 14:07:00,1.16978,1.16979,1.16968,1.16973,127600002.0
2005-11-28 14:08:00,1.17011,1.17026,1.17011,1.17026,53100000.0
2005-11-28 14:09:00,1.17042,1.17052,1.17042,1.17043,86400000.0
2005-11-28 14:10:00,1.17052,1.17052,1.17035,1.1704,253599997.0
2005-11-28 14:11:00,1.17043,1.17047,1.17039,1.17042,122100000.0
2005-11-28 14:12:00,1.1704,1.1705,1.1704,1.17048,113000001.0
2005-11-28 14:13:00,1.17048,1.17063,1.17046,1.17063,139800001.0
2005-11-28 14:14:00,1.17089,1.17123,1.1708,1.17084,96500001.0
2005-11-28 14:15:00,1.17082,1.17088,1.17042,1.17042,83900002.0
2005-11-28 14:16:00,1.17033,1.17033,1.17019,1.17028,83099998.0
2005-11-28 14:17:00,1.17024,1.17027,1.17017,1.17026,51800000.0
2005-11-28 14:18:00,1.17033,1.17033,1.17032,1.17032,51000001.0
2005-11-28 14:19:00,1.17035,1.17035,1.17023,1.17033,94000000.0
2005-11-28 14:20:00,1.1703,1.17035,1.1702,1.17027,139700000.0
2005-11-28 14:21:00,1.17026,1.17026,1.17013,1.17013,109399997.0
2005-11-28 14:22:00,1.17001,1.17001,1.16999,1.16999,6400000.0
2005-11-28 14:23:00,1.17011,1.17038,1.17011,1.17027,133300001.0
2005-11-28 14:24:00,1.17024,1.17047,1.17023,1.17046,39299999.0
2005-11-28 14:25:00,1.17045,1.1705,1.17045,1.1705,6400000.0
2005-11-28 14:26:00,1.17047,1.17055,1.17045,1.17045,54800000.0
2005-11-28 14:27:00,1.17052,1.17062,1.17051,1.17058,116600000.0
2005-11-28 14:28:00,1.17057,1.17065,1.17055,1.17065,125000003.0
2005-11-28 14:29:00,1.17065,1.1709,1.17065,1.1709,32100000.0
2005-11-28 14:30:00,1.17104,1.17104,1.17104,1.17104,27100000.0
2005-11-28 14:31:00,1.17113,1.17113,1.17097,1.17101,18400000.0
2005-11-28 14:32:00,1.171,1.17107,1.171,1.17101,93900000.0
2005-11-28 14:33:00,1.17105,1.17105,1.17098,1.17098,14400000.0
2005-11-28 14:34:00,1.171,1.171,1.17082,1.17094,87600001.0
2005-11-28 14:35:00,1.17088,1.17088,1.17064,1.17064,84399999.0
2005-11-28 14:36:00,1.17078,1.17079,1.1707,1.17072,182099999.0
2005-11-28 14:37:00,1.17065,1.17071,1.17055,1.17056,136599999.0
2005-11-28 14:38:00,1.17059,1.17059,1.17038,1.17043,210600000.0
2005-11-28 14:39:00,1.17042,1.17054,1.17038,1.1705,56600000.0
2005-11-28 14:40:00,1.17048,1.17048,1.17048,1.17048,29900000.0
2005-11-28 14:41:00,1.17055,1.17055,1.17055,1.17055,22400000.0
2005-11-28 14:42:00,1.17051,1.17057,1.17042,1.17042,27300001.0
2005-11-28 14:43:00,1.17037,1.17062,1.17037,1.17062,83500001.0
2005-11-28 14:44:00,1.17057,1.17057,1.17053,1.17053,35200001.0
2005-11-28 14:45:00,1.17055,1.1706,1.17045,1.17045,90999999.0
2005-11-28 14:46:00,1.17048,1.17059,1.17048,1.17059,92600001.0
2005-11-28 14:47:00,1.17067,1.17073,1.17067,1.17073,3200000.0
2005-11-28 14:48:00,1.1708,1.17085,1.1708,1.17085,4000000.0
2005-11-28 14:49:00,1.17085,1.17092,1.17083,1.17087,59500001.0
2005-11-28 14:50:00,1.17102,1.17123,1.17101,1.17123,34500000.0
2005-11-28 14:51:00,1.17116,1.17116,1.17108,1.17109,87599999.0
2005-11-28 14:52:00,1.1711,1.1711,1.17092,1.17092,50500000.0
2005-11-28 14:53:00,1.17104,1.17105,1.17096,1.17102,119300002.0
2005-11-28 14:54:00,1.17101,1.17111,1.17101,1.17104,127500000.0
2005-11-28 14:55:00,1.17097,1.17097,1.17063,1.17075,89600000.0
2005-11-28 14:56:00,1.1707,1.17087,1.1707,1.1708,91699996.0
2005-11-28 14:57:00,1.17082,1.17086,1.17079,1.1708,31200000.0
2005-11-28 14:58:00,1.17079,1.17079,1.17057,1.17057,139900000.0
2005-11-28 14:59:00,1.17063,1.17071,1.17054,1.17071,87600001.0
2005-11-28 15:00:00,1.17075,1.17075,1.17038,1.17044,128800000.0
2005-11-28 15:01:00,1.17028,1.17046,1.17028,1.17044,40100001.0
2005-11-28 15:02:00,1.17038,1.17038,1.17032,1.17032,5600000.0
2005-11-28 15:03:00,1.17016,1.17035,1.17016,1.17035,63500000.0
2005-11-28 15:04:00,1.17039,1.17039,1.17028,1.17032,94900000.0
2005-11-28 15:05:00,1.17028,1.17042,1.17028,1.17034,143999999.0
2005-11-28 15:06:00,1.17027,1.17028,1.17023,1.17023,67700000.0
2005-11-28 15:07:00,1.1702,1.1702,1.1702,1.1702,39299999.0
2005-11-28 15:08:00,1.17017,1.17027,1.17015,1.17015,125600001.0
2005-11-28 15:09:00,1.1702,1.1702,1.1702,1.1702,11200000.0
2005-11-28 15:10:00,1.17018,1.17026,1.17016,1.1702,151999998.0
2005-11-28 15:11:00,1.17016,1.17016,1.16979,1.1698,284200005.0
2005-11-28 15:12:00,1.16977,1.16977,1.16948,1.16948,130600001.0
2005-11-28 15:13:00,1.16933,1.16946,1.16931,1.1694,108700002.0
2005-11-28 15:14:00,1.1694,1.16945,1.16935,1.16935,47900000.0
2005-11-28 15:15:00,1.16948,1.16948,1.1694,1.1694,83600002.0
2005-11-28 15:16:00,1.16942,1.16952,1.16942,1.16947,77199999.0
2005-11-28 15:17:00,1.16958,1.16966,1.16957,1.16966,21800000.0
2005-11-28 15:18:00,1.16972,1.16975,1.16958,1.16958,75600001.0
2005-11-28 15:19:00,1.16958,1.16972,1.16956,1.16956,94700000.0
2005-11-28 15:20:00,1.16955,1.16964,1.16944,1.16954,73500002.0
2005-11-28 15:21:00,1.16935,1.16946,1.16932,1.16946,111000001.0
2005-11-28 15:22:00,1.16947,1.16963,1.16937,1.16963,142200002.0
2005-11-28 15:23:00,1.1697,1.17008,1.1697,1.17008,44700000.0
2005-11-28 15:24:00,1.17034,1.17071,1.17034,1.17071,30400001.0
2005-11-28 15:25:00,1.17076,1.17079,1.1707,1.17079,40600000.0
2005-11-28 15:26:00,1.17091,1.17094,1.1708,1.17082,52700000.0
2005-11-28 15:27:00,1.17078,1.17085,1.17068,1.17082,131500003.0
2005-11-28 15:28:00,1.17081,1.17098,1.17081,1.17092,56500000.0
2005-11-28 15:29:00,1.1709,1.1709,1.1707,1.1707,18000000.0
2005-11-28 15:30:00,1.17061,1.17098,1.1706,1.17098,80699999.0
2005-11-28 15:31:00,1.17101,1.17118,1.17091,1.17101,129399998.0
2005-11-28 15:32:00,1.17097,1.17097,1.1708,1.17083,128000001.0
2005-11-28 15:33:00,1.17083,1.17083,1.17073,1.17073,82400000.0
2005-11-28 15:34:00,1.17081,1.17081,1.17074,1.1708,99100000.0
2005-11-28 15:35:00,1.17079,1.17079,1.17065,1.17065,177000004.0
2005-11-28 15:36:00,1.1707,1.17104,1.1707,1.17095,102400000.0
2005-11-28 15:37:00,1.17092,1.17104,1.17092,1.17103,76700001.0
2005-11-28 15:38:00,1.17106,1.17118,1.17106,1.1711,141299998.0
2005-11-28 15:39:00,1.17114,1.17127,1.17109,1.17113,94299999.0
2005-11-28 15:40:00,1.17108,1.17123,1.17106,1.1711,107200001.0
2005-11-28 15:41:00,1.17106,1.17124,1.17106,1.17109,95900001.0
2005-11-28 15:42:00,1.171,1.171,1.17092,1.17095,107000001.0
2005-11-28 15:43:00,1.17101,1.17105,1.17087,1.17087,51000000.0
2005-11-28 15:44:00,1.17082,1.17082,1.17064,1.17065,120600000.0
2005-11-28 15:45:00,1.1707,1.1707,1.17052,1.17063,184700003.0
2005-11-28 15:46:00,1.17056,1.17069,1.17049,1.17052,145600004.0
2005-11-28 15:47:00,1.17041,1.17041,1.17019,1.1702,118699997.0
2005-11-28 15:48:00,1.17034,1.17059,1.17034,1.17053,54600001.0
2005-11-28 15:49:00,1.17062,1.17062,1.17037,1.17037,124300002.0
2005-11-28 15:50:00,1.17045,1.17066,1.17045,1.17057,143800002.0
2005-11-28 15:51:00,1.17061,1.17061,1.1705,1.17058,142400001.0
2005-11-28 15:52:00,1.17053,1.17055,1.17037,1.17037,87500002.0
2005-11-28 15:53:00,1.17041,1.17044,1.17028,1.17028,78600000.0
2005-11-28 15:54:00,1.17032,1.1704,1.17031,1.1704,17000000.0
2005-11-28 15:55:00,1.17033,1.17044,1.17024,1.17034,38300000.0
2005-11-28 15:56:00,1.1703,1.1703,1.1703,1.1703,48200000.0
2005-11-28 15:57:00,1.17029,1.17029,1.17007,1.17007,92599998.0
2005-11-28 15:58:00,1.17014,1.17043,1.17014,1.17037,91099998.0
2005-11-28 15:59:00,1.17042,1.17046,1.17033,1.17033,94999999.0
2005-11-28 16:00:00,1.17037,1.17037,1.17019,1.17028,157200000.0
2005-11-28 16:01:00,1.17025,1.17025,1.17015,1.1702,51700000.0
2005-11-28 16:02:00,1.17018,1.17031,1.17015,1.1702,170699999.0
2005-11-28 16:03:00,1.17022,1.17023,1.17005,1.17005,31700000.0
2005-11-28 16:04:00,1.16999,1.17006,1.16986,1.16993,55100000.0
2005-11-28 16:05:00,1.1701,1.1701,1.1701,1.1701,45399999.0
2005-11-28 16:06:00,1.1702,1.1702,1.17009,1.17011,96800000.0
2005-11-28 16:07:00,1.1701,1.1701,1.16993,1.16994,110200002.0
2005-11-28 16:08:00,1.16993,1.17001,1.16986,1.16995,125499998.0
2005-11-28 16:09:00,1.16985,1.16985,1.16975,1.16975,50600001.0
2005-11-28 16:10:00,1.16974,1.1698,1.16965,1.1698,123000001.0
2005-11-28 16:11:00,1.16987,1.17006,1.16987,1.16998,72400000.0
2005-11-28 16:12:00,1.17007,1.17007,1.16985,1.16985,82000001.0
2005-11-28 16:13:00,1.1698,1.17001,1.1698,1.16992,92399999.0
2005-11-28 16:14:00,1.16987,1.17,1.16987,1.1699,50400002.0
2005-11-28 16:15:00,1.17002,1.17005,1.16999,1.17001,133000002.0
2005-11-28 16:16:00,1.17002,1.17007,1.16973,1.1698,50000000.0
2005-11-28 16:17:00,1.16975,1.16975,1.16959,1.16969,186600001.0
2005-11-28 16:18:00,1.16966,1.16966,1.1695,1.1695,59099999.0
2005-11-28 16:19:00,1.16955,1.16963,1.16955,1.16962,37600000.0
2005-11-28 16:20:00,1.16957,1.16965,1.1695,1.16959,151699998.0
2005-11-28 16:21:00,1.16962,1.16973,1.16961,1.16961,124900001.0
2005-11-28 16:22:00,1.16967,1.16972,1.1696,1.1696,46499999.0
2005-11-28 16:23:00,1.1697,1.1697,1.16938,1.1696,196400003.0
2005-11-28 16:24:00,1.16975,1.17003,1.16975,1.17002,107099998.0
2005-11-28 16:25:00,1.17006,1.17008,1.17001,1.17005,61000000.0
2005-11-28 16:26:00,1.17,1.17028,1.17,1.17028,96700000.0
2005-11-28 16:27:00,1.17028,1.1706,1.17027,1.17058,59899998.0
2005-11-28 16:28:00,1.1705,1.1705,1.1703,1.17044,143800000.0
2005-11-28 16:29:00,1.17037,1.17051,1.17037,1.1705,53700000.0
2005-11-28 16:30:00,1.17059,1.17074,1.17054,1.17061,70000000.0
2005-11-28 16:31:00,1.17047,1.17058,1.17047,1.17052,87000000.0
2005-11-28 16:32:00,1.17052,1.17057,1.17038,1.17046,123300000.0
2005-11-28 16:33:00,1.17047,1.1706,1.17045,1.17051,178300002.0
2005-11-28 16:34:00,1.17052,1.17071,1.17044,1.17044,66199999.0
2005-11-28 16:35:00,1.17048,1.1705,1.17045,1.1705,122299999.0
2005-11-28 16:36:00,1.17044,1.17046,1.17043,1.17043,13700000.0
2005-11-28 16:37:00,1.17038,1.17045,1.17028,1.17045,26600000.0
2005-11-28 16:38:00,1.17056,1.17077,1.17056,1.17056,109000001.0
2005-11-28 16:39:00,1.17063,1.1707,1.17053,1.1707,76599999.0
2005-11-28 16:40:00,1.17066,1.17072,1.17062,1.17072,69600001.0
2005-11-28 16:41:00,1.17065,1.17083,1.17065,1.17083,97300001.0
2005-11-28 16:42:00,1.17099,1.17105,1.17092,1.17093,60800002.0
2005-11-28 16:43:00,1.17088,1.17102,1.1708,1.17087,66300000.0
2005-11-28 16:44:00,1.17087,1.17087,1.17066,1.17066,29700000.0
2005-11-28 16:45:00,1.17071,1.17081,1.17071,1.17081,23600000.0
2005-11-28 16:46:00,1.17078,1.17084,1.17075,1.17076,135500001.0
2005-11-28 16:47:00,1.17079,1.17083,1.17074,1.17075,90400000.0
2005-11-28 16:48:00,1.17071,1.17073,1.17058,1.17063,101100002.0
2005-11-28 16:49:00,1.17056,1.17065,1.17044,1.17047,78700000.0
2005-11-28 16:50:00,1.1704,1.17045,1.17035,1.17038,190799996.0
2005-11-28 16:51:00,1.17045,1.17047,1.17045,1.17047,38999999.0
2005-11-28 16:52:00,1.17042,1.17051,1.17042,1.17051,39300000.0
2005-11-28 16:53:00,1.1705,1.1705,1.17043,1.17043,52800000.0
2005-11-28 16:54:00,1.17044,1.17044,1.17044,1.17044,28599999.0
2005-11-28 16:55:00,1.17028,1.17028,1.17022,1.17022,21700000.0
2005-11-28 16:56:00,1.17021,1.17034,1.17021,1.17034,42700001.0
2005-11-28 16:57:00,1.17042,1.17042,1.17031,1.17031,18200000.0
2005-11-28 16:58:00,1.17025,1.17035,1.17019,1.17022,98100002.0
2005-11-28 16:59:00,1.17013,1.1702,1.17013,1.17018,43400000.0
2005-11-28 17:00:00,1.17022,1.17068,1.17014,1.17068,92400000.0
2005-11-28 17:01:00,1.17075,1.17089,1.17066,1.17066,106000000.0
2005-11-28 17:02:00,1.17074,1.17076,1.17063,1.17068,133500001.0
2005-11-28 17:03:00,1.17068,1.17073,1.17038,1.17038,50500001.0
2005-11-28 17:04:00,1.1701,1.1701,1.16982,1.16982,53500001.0
2005-11-28 17:05:00,1.16968,1.16968,1.16942,1.16943,80500001.0
2005-11-28 17:06:00,1.16949,1.16966,1.16949,1.16962,42500000.0
2005-11-28 17:07:00,1.16977,1.16977,1.16975,1.16975,67899999.0
2005-11-28 17:08:00,1.16974,1.16974,1.16958,1.1696,86100001.0
2005-11-28 17:09:00,1.16968,1.16968,1.16962,1.16962,10400000.0
2005-11-28 17:10:00,1.16963,1.16972,1.16956,1.16972,56200001.0
2005-11-28 17:11:00,1.16958,1.1696,1.16953,1.16953,97199999.0
2005-11-28 17:12:00,1.16958,1.1699,1.16958,1.1699,69300000.0
2005-11-28 17:13:00,1.16991,1.17013,1.16991,1.17004,134599998.0
2005-11-28 17:14:00,1.16999,1.1702,1.16999,1.1702,22300000.0
2005-11-28 17:15:00,1.17018,1.17035,1.17018,1.17035,40799999.0
2005-11-28 17:16:00,1.17047,1.17063,1.17047,1.17057,57500001.0
2005-11-28 17:17:00,1.17053,1.17053,1.17032,1.17032,14400000.0
2005-11-28 17:18:00,1.17015,1.17015,1.17,1.17,9100000.0
2005-11-28 17:19:00,1.16996,1.17008,1.16996,1.17005,87199999.0
2005-11-28 17:20:00,1.16992,1.16998,1.1697,1.1697,113499999.0
2005-11-28 17:21:00,1.16987,1.17003,1.16987,1.17003,24800000.0
2005-11-28 17:22:00,1.17023,1.17023,1.17006,1.17017,146399999.0
2005-11-28 17:23:00,1.17028,1.17028,1.17022,1.17025,82300002.0
2005-11-28 17:24:00,1.17008,1.17008,1.16969,1.16972,43600000.0
2005-11-28 17:25:00,1.16977,1.16977,1.16965,1.16965,57500000.0
2005-11-28 17:26:00,1.16964,1.16982,1.16964,1.16975,85099999.0
2005-11-28 17:27:00,1.16978,1.1699,1.16978,1.1699,85899999.0
2005-11-28 17:28:00,1.16989,1.17001,1.16989,1.16999,67699999.0
2005-11-28 17:29:00,1.17007,1.17022,1.17002,1.17011,156399999.0
2005-11-28 17:30:00,1.17012,1.17016,1.17,1.17009,76699999.0
2005-11-28 17:31:00,1.17007,1.17007,1.16995,1.16995,37499999.0
2005-11-28 17:32:00,1.16989,1.16989,1.16975,1.16975,88299998.0
2005-11-28 17:33:00,1.16975,1.16988,1.16975,1.16986,53799999.0
2005-11-28 17:34:00,1.16964,1.16969,1.16964,1.16969,9600000.0
2005-11-28 17:35:00,1.16944,1.16955,1.16938,1.16938,143600003.0
2005-11-28 17:36:00,1.16937,1.16955,1.16937,1.16941,118900001.0
2005-11-28 17:37:00,1.16944,1.16944,1.16941,1.16941,14400000.0
2005-11-28 17:38:00,1.16946,1.16949,1.16943,1.16943,79300001.0
2005-11-28 17:39:00,1.16948,1.16948,1.16941,1.16941,68300000.0
2005-11-28 17:40:00,1.16944,1.16955,1.16944,1.16949,71700001.0
2005-11-28 17:41:00,1.16944,1.16954,1.16944,1.16952,53600000.0
2005-11-28 17:42:00,1.16943,1.16946,1.16943,1.16946,10400000.0
2005-11-28 17:43:00,1.16945,1.16958,1.16945,1.16958,45900000.0
2005-11-28 17:44:00,1.16955,1.16957,1.16948,1.1695,111899999.0
2005-11-28 17:45:00,1.16936,1.16936,1.16934,1.16934,29099999.0
2005-11-28 17:46:00,1.16935,1.16935,1.16902,1.16902,61299999.0
2005-11-28 17:47:00,1.16873,1.16873,1.16837,1.16837,75800000.0
2005-11-28 17:48:00,1.16833,1.16842,1.16825,1.16831,96400001.0
2005-11-28 17:49:00,1.16862,1.16912,1.16862,1.16886,99300000.0
2005-11-28 17:50:00,1.16877,1.16887,1.16836,1.16836,99300003.0
2005-11-28 17:51:00,1.16815,1.16819,1.16794,1.16803,183199999.0
2005-11-28 17:52:00,1.16798,1.16798,1.16787,1.16787,15600000.0
2005-11-28 17:53:00,1.16765,1.16765,1.16737,1.16743,125199999.0
2005-11-28 17:54:00,1.16753,1.16798,1.16753,1.16798,22500000.0
2005-11-28 17:55:00,1.16796,1.16796,1.1677,1.16778,73600000.0
2005-11-28 17:56:00,1.1678,1.16785,1.16758,1.16758,120600000.0
2005-11-28 17:57:00,1.16758,1.16758,1.16733,1.16733,55500000.0
2005-11-28 17:58:00,1.16735,1.16754,1.16735,1.16743,62500000.0
2005-11-28 17:59:00,1.1674,1.16749,1.16699,1.16699,88500001.0
2005-11-28 18:00:00,1.16722,1.16743,1.16722,1.16743,7200000.0
2005-11-28 18:01:00,1.1676,1.16762,1.16739,1.16755,528300008.0
2005-11-28 18:02:00,1.16763,1.16776,1.16735,1.1674,1009600004.0
2005-11-28 18:03:00,1.16741,1.16744,1.16724,1.16729,712600006.0
2005-11-28 18:04:00,1.16736,1.16762,1.16736,1.16752,908000006.0
2005-11-28 18:05:00,1.16757,1.16759,1.16742,1.16755,1006000013.0
2005-11-28 18:06:00,1.1675,1.16753,1.16733,1.16733,639000004.0
2005-11-28 18:07:00,1.16723,1.16723,1.16647,1.16647,967900007.0
2005-11-28 18:08:00,1.16643,1.16662,1.16637,1.16641,1130800000.0
2005-11-28 18:09:00,1.16641,1.16671,1.16636,1.16636,635199999.0
2005-11-28 18:10:00,1.16643,1.16667,1.16639,1.16645,863800001.0
2005-11-28 18:11:00,1.1666,1.16676,1.16659,1.16668,817599999.0
2005-11-28 18:12:00,1.16663,1.16678,1.16661,1.16668,71100000.0
2005-11-28 18:13:00,1.1667,1.16673,1.16649,1.1665,415700001.0
2005-11-28 18:14:00,1.16649,1.1666,1.16643,1.1665,463699998.0
2005-11-28 18:15:00,1.1665,1.16672,1.16643,1.16669,762399992.0
2005-11-28 18:16:00,1.16669,1.16669,1.16638,1.16654,486100003.0
2005-11-28 18:17:00,1.16648,1.16652,1.1664,1.16645,1121399997.0
2005-11-28 18:18:00,1.16642,1.16658,1.16642,1.16655,490899999.0
2005-11-28 18:19:00,1.16665,1.16669,1.16655,1.16669,160600000.0
2005-11-28 18:20:00,1.16666,1.16666,1.16582,1.16582,620899999.0
2005-11-28 18:21:00,1.16575,1.16575,1.16542,1.16546,160700000.0
2005-11-28 18:22:00,1.16552,1.1659,1.16552,1.1659,216899996.0
2005-11-28 18:23:00,1.16595,1.16601,1.16583,1.16583,434600003.0
2005-11-28 18:24:00,1.16581,1.16593,1.16579,1.16586,568400000.0
2005-11-28 18:25:00,1.16595,1.16603,1.16587,1.166,461999999.0
2005-11-28 18:26:00,1.16608,1.16632,1.16608,1.16625,1092600001.0
2005-11-28 18:27:00,1.16627,1.16627,1.16618,1.16618,635300000.0
2005-11-28 18:28:00,1.16619,1.16638,1.16619,1.16638,329499996.0
2005-11-28 18:29:00,1.16645,1.16645,1.16633,1.16633,187800002.0
2005-11-28 18:30:00,1.1663,1.16642,1.16626,1.16638,771800006.0
2005-11-28 18:31:00,1.16642,1.16649,1.16639,1.16646,474200003.0
2005-11-28 18:32:00,1.16649,1.16658,1.16642,1.16644,299400001.0
2005-11-28 18:33:00,1.16636,1.16642,1.16621,1.16633,656399997.0
2005-11-28 18:34:00,1.16633,1.16653,1.16624,1.16653,299200004.0
2005-11-28 18:35:00,1.16652,1.16652,1.16637,1.1664,504899998.0
2005-11-28 18:36:00,1.16638,1.16638,1.16601,1.16619,373400001.0
2005-11-28 18:37:00,1.16621,1.16631,1.16615,1.16615,96799999.0
2005-11-28 18:38:00,1.16616,1.16616,1.166,1.1661,171699999.0
2005-11-28 18:39:00,1.16608,1.16608,1.16598,1.16602,234500002.0
2005-11-28 18:40:00,1.16597,1.16597,1.16569,1.16581,700099997.0
2005-11-28 18:41:00,1.16577,1.16587,1.16554,1.16555,317900001.0
2005-11-28 18:42:00,1.16552,1.16565,1.1654,1.16562,534699998.0
2005-11-28 18:43:00,1.16571,1.16594,1.16571,1.16584,415600001.0
2005-11-28 18:44:00,1.16587,1.16592,1.16569,1.16573,292100003.0
2005-11-28 18:45:00,1.16576,1.16593,1.16572,1.16579,481500005.0
2005-11-28 18:46:00,1.16579,1.1659,1.16565,1.16578,288799999.0
2005-11-28 18:47:00,1.16566,1.16598,1.16566,1.16598,114400001.0
2005-11-28 18:48:00,1.1661,1.16614,1.16604,1.16607,170000002.0
2005-11-28 18:49:00,1.16609,1.16632,1.16608,1.16632,82200000.0
2005-11-28 18:50:00,1.16627,1.16627,1.16617,1.16619,185499996.0
2005-11-28 18:51:00,1.16605,1.16605,1.16593,1.16593,110999999.0
2005-11-28 18:52:00,1.16588,1.1659,1.16549,1.16552,165900000.0
2005-11-28 18:53:00,1.16549,1.16556,1.16537,1.16544,493500002.0
2005-11-28 18:54:00,1.16548,1.16557,1.16544,1.16548,205600003.0
2005-11-28 18:55:00,1.16547,1.16565,1.16547,1.16565,501700001.0
2005-11-28 18:56:00,1.16565,1.16568,1.16562,1.16568,368000003.0
2005-11-28 18:57:00,1.16571,1.16582,1.16571,1.16573,292600001.0
2005-11-28 18:58:00,1.16575,1.16576,1.1655,1.1655,132599999.0
2005-11-28 18:59:00,1.16545,1.16554,1.16533,1.16533,577790002.0
2005-11-28 19:00:00,1.16534,1.16537,1.16525,1.16537,279500004.0
2005-11-28 19:01:00,1.16539,1.16552,1.16539,1.16551,52600000.0
2005-11-28 19:02:00,1.1655,1.1655,1.16545,1.1655,190800000.0
2005-11-28 19:03:00,1.1655,1.16555,1.16545,1.16545,406099999.0
2005-11-28 19:04:00,1.16547,1.1655,1.16536,1.16537,191000000.0
2005-11-28 19:05:00,1.16535,1.1654,1.16526,1.16536,242999999.0
2005-11-28 19:06:00,1.16536,1.16536,1.16522,1.16527,454299996.0
2005-11-28 19:07:00,1.16528,1.16528,1.16507,1.16523,62899999.0
2005-11-28 19:08:00,1.16526,1.16533,1.16517,1.16524,560900000.0
2005-11-28 19:09:00,1.16525,1.16536,1.16513,1.16523,534600005.0
2005-11-28 19:10:00,1.1653,1.1653,1.16525,1.16525,80000000.0
2005-11-28 19:11:00,1.16529,1.16553,1.16525,1.16553,450100000.0
2005-11-28 19:12:00,1.16565,1.16598,1.16565,1.16598,280599995.0
2005-11-28 19:13:00,1.16604,1.16614,1.16597,1.16597,209100004.0
2005-11-28 19:14:00,1.16592,1.16612,1.16592,1.16597,296799999.0
2005-11-28 19:15:00,1.16592,1.16605,1.16592,1.16592,444100002.0
2005-11-28 19:16:00,1.16593,1.16608,1.16593,1.16608,284799999.0
2005-11-28 19:17:00,1.1661,1.16611,1.16599,1.16602,206200000.0
2005-11-28 19:18:00,1.16597,1.16601,1.16578,1.16587,516199995.0
2005-11-28 19:19:00,1.16582,1.16593,1.16582,1.1659,127499999.0
2005-11-28 19:20:00,1.16587,1.16587,1.16563,1.16573,202700002.0
2005-11-28 19:21:00,1.16578,1.16578,1.16569,1.16569,236499995.0
2005-11-28 19:22:00,1.16568,1.16568,1.1656,1.16562,180700002.0
2005-11-28 19:23:00,1.16561,1.16566,1.16561,1.16566,33500001.0
2005-11-28 19:24:00,1.1657,1.1657,1.16565,1.1657,88199998.0
2005-11-28 19:25:00,1.16571,1.16582,1.16563,1.16563,112800001.0
2005-11-28 19:26:00,1.16564,1.16564,1.16561,1.16561,17200000.0
2005-11-28 19:27:00,1.16564,1.16582,1.16542,1.16555,322599997.0
2005-11-28 19:28:00,1.1655,1.16561,1.16542,1.16542,131500000.0
2005-11-28 19:29:00,1.16538,1.16538,1.16526,1.16527,51600000.0
2005-11-28 19:30:00,1.1654,1.1654,1.1652,1.1653,122900003.0
2005-11-28 19:31:00,1.1653,1.1653,1.1653,1.1653,50400001.0
2005-11-28 19:32:00,1.16532,1.16547,1.16532,1.16545,63999998.0
2005-11-28 19:33:00,1.16544,1.16547,1.16535,1.16543,298100003.0
2005-11-28 19:34:00,1.16543,1.16549,1.16542,1.16549,114200000.0
2005-11-28 19:35:00,1.16554,1.16556,1.16554,1.16556,23899999.0
2005-11-28 19:36:00,1.16563,1.16599,1.16562,1.16581,168300000.0
2005-11-28 19:37:00,1.16595,1.16595,1.16582,1.1659,507700002.0
2005-11-28 19:38:00,1.1659,1.16602,1.16588,1.16594,156999997.0
2005-11-28 19:39:00,1.16595,1.16608,1.16592,1.16604,426499997.0
2005-11-28 19:40:00,1.16604,1.16604,1.16594,1.16603,251000002.0
2005-11-28 19:41:00,1.16602,1.16608,1.16602,1.16602,220799997.0
2005-11-28 19:42:00,1.16602,1.1662,1.16602,1.16612,184400002.0
2005-11-28 19:43:00,1.16614,1.16614,1.166,1.16607,157400001.0
2005-11-28 19:44:00,1.16608,1.16635,1.16607,1.16635,73800000.0
2005-11-28 19:45:00,1.16648,1.16648,1.1664,1.16642,148700005.0
2005-11-28 19:46:00,1.16637,1.16637,1.16624,1.16624,3500000.0
2005-11-28 19:47:00,1.16623,1.16627,1.16623,1.16627,24900000.0
2005-11-28 19:48:00,1.1663,1.1663,1.1663,1.1663,35800000.0
2005-11-28 19:49:00,1.1663,1.16635,1.1663,1.1663,240900009.0
2005-11-28 19:50:00,1.16631,1.16639,1.16629,1.16639,41000000.0
2005-11-28 19:51:00,1.16644,1.16653,1.16644,1.16653,4000000.0
2005-11-28 19:52:00,1.16656,1.16656,1.16647,1.16647,11900000.0
2005-11-28 19:53:00,1.16648,1.16652,1.16642,1.16642,180199998.0
2005-11-28 19:54:00,1.16638,1.16638,1.16633,1.16633,51300001.0
2005-11-28 19:55:00,1.16642,1.16645,1.16632,1.16632,109899999.0
2005-11-28 19:56:00,1.16648,1.16648,1.16635,1.16635,272400004.0
2005-11-28 19:57:00,1.16632,1.16636,1.16624,1.16632,156499999.0
2005-11-28 19:58:00,1.16628,1.16628,1.16613,1.16613,89500001.0
2005-11-28 19:59:00,1.16614,1.16634,1.16614,1.16616,184200001.0
2005-11-28 20:00:00,1.16623,1.16631,1.1662,1.1662,69300000.0
2005-11-28 20:01:00,1.16613,1.16618,1.16612,1.16612,30400000.0
2005-11-28 20:02:00,1.16613,1.16621,1.16612,1.16614,129000000.0
2005-11-28 20:03:00,1.16613,1.16617,1.16602,1.16607,416300001.0
2005-11-28 20:04:00,1.16612,1.16612,1.16598,1.16598,217899997.0
2005-11-28 20:05:00,1.16601,1.16613,1.16598,1.16604,155700000.0
2005-11-28 20:06:00,1.16612,1.16618,1.16612,1.16613,103899999.0
2005-11-28 20:07:00,1.16611,1.16623,1.16611,1.16618,253700004.0
2005-11-28 20:08:00,1.16623,1.16639,1.16623,1.16628,442100001.0
2005-11-28 20:09:00,1.16619,1.16627,1.16614,1.16616,153100001.0
2005-11-28 20:10:00,1.1661,1.16613,1.16605,1.1661,100700000.0
2005-11-28 20:11:00,1.1661,1.1661,1.1661,1.1661,327000006.0
2005-11-28 20:12:00,1.1661,1.16613,1.16601,1.16601,545600001.0
2005-11-28 20:13:00,1.16596,1.16596,1.16547,1.16547,155000003.0
2005-11-28 20:14:00,1.16538,1.16566,1.16538,1.16566,83900001.0
2005-11-28 20:15:00,1.1658,1.16595,1.16573,1.16573,537200003.0
2005-11-28 20:16:00,1.16568,1.16573,1.16557,1.16559,646299999.0
2005-11-28 20:17:00,1.16561,1.16592,1.1656,1.16592,363800001.0
2005-11-28 20:18:00,1.16587,1.16596,1.16571,1.16583,122100002.0
2005-11-28 20:19:00,1.16581,1.16608,1.16581,1.16608,72899999.0
2005-11-28 20:20:00,1.16614,1.16654,1.16609,1.16648,382900002.0
2005-11-28 20:21:00,1.16652,1.16661,1.16631,1.16631,375800005.0
2005-11-28 20:22:00,1.16634,1.16653,1.16629,1.16653,329000001.0
2005-11-28 20:23:00,1.16653,1.16657,1.16641,1.16656,443499997.0
2005-11-28 20:24:00,1.16659,1.16659,1.16645,1.16645,351199999.0
2005-11-28 20:25:00,1.16653,1.16657,1.16651,1.16655,157400003.0
2005-11-28 20:26:00,1.16656,1.1666,1.16647,1.16653,170400002.0
2005-11-28 20:27:00,1.16658,1.1669,1.16658,1.16675,203599999.0
2005-11-28 20:28:00,1.16678,1.16689,1.16673,1.1668,786400003.0
2005-11-28 20:29:00,1.16673,1.16681,1.1666,1.16681,508099996.0
2005-11-28 20:30:00,1.16681,1.16688,1.16676,1.16688,250699998.0
2005-11-28 20:31:00,1.16679,1.16682,1.16658,1.16658,533399998.0
2005-11-28 20:32:00,1.16657,1.16669,1.16657,1.16662,316200005.0
2005-11-28 20:33:00,1.16655,1.16665,1.16655,1.16657,181000000.0
2005-11-28 20:34:00,1.16655,1.16663,1.16655,1.1666,59600001.0
2005-11-28 20:35:00,1.16665,1.16665,1.16657,1.1666,197600002.0
2005-11-28 20:36:00,1.1666,1.16663,1.1665,1.1666,375900001.0
2005-11-28 20:37:00,1.16662,1.16668,1.16662,1.16665,199600002.0
2005-11-28 20:38:00,1.16667,1.16676,1.16665,1.1667,269000001.0
2005-11-28 20:39:00,1.1667,1.16681,1.16666,1.1667,448500001.0
2005-11-28 20:40:00,1.16668,1.16685,1.16668,1.16675,538600004.0
2005-11-28 20:41:00,1.16669,1.16675,1.16658,1.16665,436400002.0
2005-11-28 20:42:00,1.16657,1.16663,1.16632,1.16632,449099999.0
2005-11-28 20:43:00,1.1663,1.16654,1.1663,1.16654,209400001.0
2005-11-28 20:44:00,1.16663,1.16663,1.1665,1.16662,92899999.0
2005-11-28 20:45:00,1.16666,1.16676,1.16663,1.16663,282599999.0
2005-11-28 20:46:00,1.16666,1.16679,1.16666,1.16668,228199995.0
2005-11-28 20:47:00,1.16665,1.16668,1.16647,1.16647,214400001.0
2005-11-28 20:48:00,1.16636,1.16636,1.16574,1.16574,130099999.0
2005-11-28 20:49:00,1.16561,1.16561,1.16534,1.16544,371000002.0
2005-11-28 20:50:00,1.16539,1.16546,1.16534,1.16534,150300000.0
2005-11-28 20:51:00,1.16535,1.16541,1.16529,1.16541,96900000.0
2005-11-28 20:52:00,1.1655,1.16559,1.16549,1.16549,49800000.0
2005-11-28 20:53:00,1.16545,1.1657,1.16545,1.1657,312600004.0
2005-11-28 20:54:00,1.16577,1.16577,1.16558,1.16565,387499997.0
2005-11-28 20:55:00,1.1657,1.16572,1.16548,1.16552,140500000.0
2005-11-28 20:56:00,1.16546,1.16546,1.16531,1.16542,500300001.0
2005-11-28 20:57:00,1.16536,1.16539,1.16525,1.16534,529199993.0
2005-11-28 20:58:00,1.16536,1.16552,1.16536,1.1655,309700001.0
2005-11-28 20:59:00,1.16565,1.16589,1.16557,1.16589,235499999.0
2005-11-28 21:00:00,1.16592,1.16592,1.1657,1.1658,1090700002.0
2005-11-28 21:01:00,1.16581,1.16585,1.16566,1.16566,743500002.0
2005-11-28 21:02:00,1.16555,1.16566,1.16555,1.16564,88799998.0
2005-11-28 21:03:00,1.16568,1.16568,1.16549,1.16555,620800004.0
2005-11-28 21:04:00,1.16555,1.16567,1.16542,1.16542,684000000.0
2005-11-28 21:05:00,1.16534,1.16534,1.1651,1.16523,893000003.0
2005-11-28 21:06:00,1.16523,1.16529,1.16511,1.16518,150400002.0
2005-11-28 21:07:00,1.16517,1.16532,1.16505,1.16513,731800004.0
2005-11-28 21:08:00,1.16514,1.16525,1.16514,1.1652,106300001.0
2005-11-28 21:09:00,1.165,1.165,1.16484,1.16496,93500003.0
2005-11-28 21:10:00,1.16493,1.16499,1.16459,1.1647,426000002.0
2005-11-28 21:11:00,1.16468,1.16471,1.16446,1.16446,273900001.0
2005-11-28 21:12:00,1.16451,1.16472,1.1644,1.16472,389400003.0
2005-11-28 21:13:00,1.16486,1.16522,1.16486,1.16512,382700001.0
2005-11-28 21:14:00,1.16525,1.16552,1.16503,1.16503,306200002.0
2005-11-28 21:15:00,1.16504,1.16528,1.16504,1.16512,46500000.0
2005-11-28 21:16:00,1.16508,1.16522,1.16501,1.16501,159600000.0
2005-11-28 21:17:00,1.16507,1.16519,1.16485,1.16496,156500000.0
2005-11-28 21:18:00,1.16498,1.16506,1.16491,1.16494,139600000.0
2005-11-28 21:19:00,1.16492,1.16494,1.16478,1.16478,88800000.0
2005-11-28 21:20:00,1.16475,1.16526,1.16472,1.16526,79300000.0
2005-11-28 21:21:00,1.16517,1.16519,1.16509,1.16509,51200000.0
2005-11-28 21:22:00,1.165,1.16517,1.16494,1.16517,44699999.0
2005-11-28 21:23:00,1.16513,1.16517,1.16513,1.16517,44300000.0
2005-11-28 21:24:00,1.16498,1.16498,1.16496,1.16498,34999999.0
2005-11-28 21:25:00,1.16516,1.16525,1.16514,1.16518,127700001.0
2005-11-28 21:26:00,1.16511,1.16517,1.16503,1.16503,131200000.0
2005-11-28 21:27:00,1.16501,1.16508,1.165,1.16508,104999998.0
2005-11-28 21:28:00,1.16511,1.16529,1.16511,1.1652,383900005.0
2005-11-28 21:29:00,1.16515,1.16515,1.16497,1.16497,126600000.0
2005-11-28 21:30:00,1.16502,1.16508,1.16502,1.16503,120099999.0
2005-11-28 21:31:00,1.16502,1.16505,1.1648,1.1648,145899998.0
2005-11-28 21:32:00,1.16465,1.16465,1.16429,1.16434,232800003.0
2005-11-28 21:33:00,1.16438,1.16445,1.1643,1.16433,179800002.0
2005-11-28 21:34:00,1.16438,1.16452,1.16438,1.1645,56100000.0
2005-11-28 21:35:00,1.16452,1.16458,1.16452,1.16452,142899998.0
2005-11-28 21:36:00,1.1645,1.16457,1.1645,1.16453,44000000.0
2005-11-28 21:37:00,1.16465,1.16473,1.16456,1.16473,55800001.0
2005-11-28 21:38:00,1.16475,1.165,1.16473,1.165,157400000.0
2005-11-28 21:39:00,1.16502,1.16509,1.16499,1.16502,351000002.0
2005-11-28 21:40:00,1.16497,1.16514,1.16497,1.16497,273399999.0
2005-11-28 21:41:00,1.16508,1.16516,1.16493,1.165,165300002.0
2005-11-28 21:42:00,1.16504,1.16524,1.16504,1.16505,150099999.0
2005-11-28 21:43:00,1.16504,1.16511,1.16504,1.16509,141800001.0
2005-11-28 21:44:00,1.16511,1.16511,1.165,1.16509,154700002.0
2005-11-28 21:45:00,1.16512,1.1652,1.16512,1.1652,136599998.0
2005-11-28 21:46:00,1.1652,1.16534,1.16517,1.16533,220299996.0
2005-11-28 21:47:00,1.16533,1.16538,1.16527,1.16536,215299997.0
2005-11-28 21:48:00,1.16539,1.16539,1.16529,1.16538,185800001.0
2005-11-28 21:49:00,1.16542,1.16562,1.16542,1.16552,80400000.0
2005-11-28 21:50:00,1.16543,1.16556,1.16541,1.16556,39400000.0
2005-11-28 21:51:00,1.16562,1.16565,1.16562,1.16562,158600000.0
2005-11-28 21:52:00,1.1656,1.1657,1.16557,1.1657,83599997.0
2005-11-28 21:53:00,1.16568,1.1657,1.16562,1.1657,130200000.0
2005-11-28 21:54:00,1.16569,1.16575,1.1656,1.16573,160299999.0
2005-11-28 21:55:00,1.16589,1.16633,1.16589,1.16633,64599998.0
2005-11-28 21:56:00,1.16647,1.16671,1.16647,1.16656,168100002.0
2005-11-28 21:57:00,1.16655,1.1668,1.16655,1.16676,56900000.0
2005-11-28 21:58:00,1.16671,1.16692,1.16671,1.16675,118399999.0
2005-11-28 21:59:00,1.16668,1.1667,1.16637,1.1664,130000000.0
2005-11-28 22:00:00,1.1665,1.16707,1.1665,1.16705,227899999.0
2005-11-28 22:01:00,1.16721,1.16743,1.16721,1.16722,147400002.0
2005-11-28 22:02:00,1.16723,1.16737,1.16721,1.16737,229199998.0
2005-11-28 22:03:00,1.16737,1.16754,1.16737,1.1675,161399998.0
2005-11-28 22:04:00,1.16755,1.16755,1.16745,1.1675,118000001.0
2005-11-28 22:05:00,1.16748,1.16753,1.16745,1.16751,79499998.0
2005-11-28 22:06:00,1.16755,1.16762,1.1675,1.16753,184999996.0
2005-11-28 22:07:00,1.16753,1.16786,1.1674,1.16786,90700000.0
2005-11-28 22:08:00,1.16771,1.1683,1.1677,1.16825,91400001.0
2005-11-28 22:09:00,1.16815,1.16829,1.16771,1.16777,171699999.0
2005-11-28 22:10:00,1.16773,1.16779,1.16766,1.16772,84500001.0
2005-11-28 22:11:00,1.16774,1.16784,1.16774,1.16781,74900000.0
2005-11-28 22:12:00,1.16781,1.16789,1.16781,1.16788,89900001.0
2005-11-28 22:13:00,1.1679,1.16795,1.1679,1.1679,27300000.0
2005-11-28 22:14:00,1.1679,1.1679,1.16766,1.1678,124499999.0
2005-11-28 22:15:00,1.1679,1.16803,1.16789,1.16803,75400000.0
2005-11-28 22:16:00,1.16806,1.16825,1.16804,1.16825,127400000.0
2005-11-28 22:17:00,1.16822,1.16824,1.16806,1.1681,113400002.0
2005-11-28 22:18:00,1.16806,1.16811,1.16806,1.16808,81800002.0
2005-11-28 22:19:00,1.16803,1.16811,1.16803,1.16809,71400003.0
2005-11-28 22:20:00,1.16812,1.16819,1.16812,1.16817,34400001.0
2005-11-28 22:21:00,1.16818,1.16828,1.16815,1.16815,236300000.0
2005-11-28 22:22:00,1.16817,1.16831,1.16817,1.16822,108799998.0
2005-11-28 22:23:00,1.16827,1.16827,1.16813,1.16813,91299998.0
2005-11-28 22:24:00,1.16808,1.1682,1.16794,1.1682,142200002.0
2005-11-28 22:25:00,1.16835,1.16851,1.16835,1.16845,68100000.0
2005-11-28 22:26:00,1.16854,1.16865,1.16854,1.1686,91700001.0
2005-11-28 22:27:00,1.16862,1.16897,1.16858,1.16879,386199997.0
2005-11-28 22:28:00,1.16877,1.16887,1.16867,1.16867,87799999.0
2005-11-28 22:29:00,1.16867,1.16869,1.16856,1.16856,277000004.0
2005-11-28 22:30:00,1.16873,1.16912,1.16873,1.16912,95400002.0
2005-11-28 22:31:00,1.16918,1.16918,1.16908,1.16915,67000002.0
2005-11-28 22:32:00,1.16914,1.16914,1.16904,1.16904,81400001.0
2005-11-28 22:33:00,1.16902,1.16905,1.1689,1.16902,198800000.0
2005-11-28 22:34:00,1.16898,1.16911,1.16896,1.16908,363500002.0
2005-11-28 22:35:00,1.16911,1.16911,1.16886,1.16899,119800000.0
2005-11-28 22:36:00,1.16903,1.16907,1.16898,1.16898,68999999.0
2005-11-28 22:37:00,1.16893,1.16894,1.16882,1.16882,71000000.0
2005-11-28 22:38:00,1.16886,1.16898,1.16875,1.16875,108000001.0
2005-11-28 22:39:00,1.16877,1.16882,1.16875,1.16875,105300000.0
2005-11-28 22:40:00,1.1688,1.1688,1.16857,1.16857,27700000.0
2005-11-28 22:41:00,1.16855,1.16855,1.1685,1.1685,70899998.0
2005-11-28 22:42:00,1.16855,1.16855,1.16855,1.16855,85300001.0
2005-11-28 22:43:00,1.16855,1.16865,1.1685,1.1686,313700001.0
2005-11-28 22:44:00,1.16855,1.16856,1.16829,1.16829,112800000.0
2005-11-28 22:45:00,1.16838,1.16842,1.16815,1.16818,102200001.0
2005-11-28 22:46:00,1.1681,1.16823,1.16794,1.16823,96600000.0
2005-11-28 22:47:00,1.16818,1.16818,1.16807,1.16807,4800000.0
2005-11-28 22:48:00,1.16814,1.1682,1.16814,1.16815,136100000.0
2005-11-28 22:49:00,1.16823,1.16827,1.16809,1.16809,58499999.0
2005-11-28 22:50:00,1.16813,1.1682,1.16807,1.16807,98099998.0
2005-11-28 22:51:00,1.16809,1.16809,1.1678,1.1678,42400000.0
2005-11-28 22:52:00,1.16768,1.16787,1.16768,1.16779,142800001.0
2005-11-28 22:53:00,1.16785,1.16795,1.1678,1.16785,119000001.0
2005-11-28 22:54:00,1.16785,1.1679,1.16785,1.16785,64000000.0
2005-11-28 22:55:00,1.16792,1.16806,1.16783,1.16787,179000000.0
2005-11-28 22:56:00,1.16792,1.16799,1.16771,1.16788,120800003.0
2005-11-28 22:57:00,1.16783,1.16799,1.16782,1.16782,87300000.0
2005-11-28 22:58:00,1.16793,1.16799,1.16787,1.16793,128499999.0
2005-11-28 22:59:00,1.16779,1.16779,1.16735,1.16745,209300001.0
2005-11-28 23:00:00,1.16729,1.16729,1.16726,1.16726,10700000.0
2005-11-28 23:01:00,1.16731,1.16732,1.16719,1.16732,55599999.0
2005-11-28 23:02:00,1.16742,1.1675,1.1674,1.16748,156000002.0
2005-11-28 23:03:00,1.16741,1.16749,1.16735,1.16735,131500002.0
2005-11-28 23:04:00,1.16738,1.16738,1.16733,1.16733,51199998.0
2005-11-28 23:05:00,1.1673,1.1673,1.16723,1.16725,156299998.0
2005-11-28 23:06:00,1.1673,1.16732,1.16714,1.16728,102200000.0
2005-11-28 23:07:00,1.16732,1.16753,1.16727,1.16753,75000001.0
2005-11-28 23:08:00,1.16755,1.16756,1.16736,1.16756,111200000.0
2005-11-28 23:09:00,1.16762,1.16766,1.16752,1.16758,88999999.0
2005-11-28 23:10:00,1.16757,1.16763,1.16757,1.1676,23700000.0
2005-11-28 23:11:00,1.1678,1.16788,1.16765,1.16778,122099999.0
2005-11-28 23:12:00,1.1677,1.16774,1.16763,1.16765,71600001.0
2005-11-28 23:13:00,1.16767,1.16788,1.16767,1.16785,99100000.0
2005-11-28 23:14:00,1.16772,1.16772,1.16762,1.16762,11200000.0
2005-11-28 23:15:00,1.16768,1.16768,1.16758,1.1676,74900001.0
2005-11-28 23:16:00,1.1676,1.16762,1.16755,1.1676,80300000.0
2005-11-28 23:17:00,1.16759,1.16765,1.16752,1.16752,85600000.0
2005-11-28 23:18:00,1.1676,1.1676,1.1676,1.1676,5600000.0
2005-11-28 23:19:00,1.1676,1.1676,1.1676,1.1676,700000.0
2005-11-28 23:20:00,1.16755,1.16755,1.16755,1.16755,800000.0
2005-11-28 23:21:00,1.1676,1.16765,1.1676,1.16765,55100000.0
2005-11-28 23:22:00,1.16762,1.16777,1.16761,1.16777,96600002.0
2005-11-28 23:23:00,1.16775,1.1678,1.16767,1.1678,73499999.0
2005-11-28 23:24:00,1.1678,1.1678,1.1678,1.1678,4000000.0
2005-11-28 23:25:00,1.16788,1.16788,1.16775,1.16775,121699999.0
2005-11-28 23:26:00,1.16779,1.16794,1.16779,1.16788,98100000.0
2005-11-28 23:27:00,1.16797,1.16824,1.16797,1.16814,91200001.0
2005-11-28 23:28:00,1.1682,1.16863,1.1682,1.16862,67100000.0
2005-11-28 23:29:00,1.16877,1.16881,1.16866,1.16868,68300000.0
2005-11-28 23:30:00,1.16853,1.16853,1.16833,1.16841,70799999.0
2005-11-28 23:31:00,1.16828,1.16828,1.16822,1.16822,22299999.0
2005-11-28 23:32:00,1.16813,1.16815,1.16803,1.16803,110400001.0
2005-11-28 23:33:00,1.16793,1.16795,1.16787,1.16795,67200001.0
2005-11-28 23:34:00,1.1679,1.16795,1.16785,1.16795,76199999.0
2005-11-28 23:35:00,1.16779,1.16787,1.16771,1.16781,115399999.0
2005-11-28 23:36:00,1.16782,1.16787,1.16778,1.16782,112100000.0
2005-11-28 23:37:00,1.16777,1.16777,1.16761,1.16765,125500002.0
2005-11-28 23:38:00,1.16762,1.16775,1.16762,1.1677,45999999.0
2005-11-28 23:39:00,1.16767,1.1677,1.16767,1.1677,43200000.0
2005-11-28 23:40:00,1.16765,1.16765,1.16758,1.16758,56100001.0
2005-11-28 23:41:00,1.16745,1.16745,1.16706,1.16706,112199999.0
2005-11-28 23:42:00,1.16705,1.16715,1.16698,1.16705,65900000.0
2005-11-28 23:43:00,1.16702,1.16713,1.16702,1.16709,88900002.0
2005-11-28 23:44:00,1.1671,1.16715,1.16705,1.16708,159399998.0
2005-11-28 23:45:00,1.16713,1.16713,1.16683,1.16684,70700000.0
2005-11-28 23:46:00,1.16681,1.16695,1.16681,1.16695,9800000.0
2005-11-28 23:47:00,1.16703,1.16714,1.16695,1.16695,31100000.0
2005-11-28 23:48:00,1.1669,1.1669,1.16685,1.16685,88299999.0
2005-11-28 23:49:00,1.16687,1.16695,1.16684,1.16686,111700003.0
2005-11-28 23:50:00,1.16692,1.16694,1.16684,1.16694,45600000.0
2005-11-28 23:51:00,1.16688,1.16699,1.16682,1.16686,107200002.0
2005-11-28 23:52:00,1.16698,1.167,1.16688,1.16688,74599998.0
2005-11-28 23:53:00,1.16689,1.16695,1.16682,1.16682,239300001.0
2005-11-28 23:54:00,1.1668,1.1668,1.1668,1.1668,37600001.0
2005-11-28 23:55:00,1.16673,1.16701,1.16668,1.16701,76800000.0
2005-11-28 23:56:00,1.16692,1.167,1.16692,1.16695,162999999.0
2005-11-28 23:57:00,1.16695,1.16695,1.16695,1.16695,35200000.0
2005-11-28 23:58:00,1.16702,1.16728,1.16702,1.16723,55199999.0
2005-11-28 23:59:00,1.16715,1.16718,1.16715,1.16718,41600000.0
2005-11-29 00:00:00,1.16725,1.16725,1.1672,1.1672,41399999.0
2005-11-29 00:01:00,1.16734,1.16739,1.16728,1.16739,242700002.0
2005-11-29 00:02:00,1.16744,1.16746,1.16728,1.16741,150300001.0
2005-11-29 00:03:00,1.16723,1.16727,1.16723,1.16727,98900002.0
2005-11-29 00:04:00,1.1673,1.16753,1.1673,1.16735,60200001.0
2005-11-29 00:05:00,1.16742,1.16754,1.16725,1.16739,112200002.0
2005-11-29 00:06:00,1.16744,1.16753,1.16729,1.16733,91700002.0
2005-11-29 00:07:00,1.1673,1.16745,1.1673,1.16739,150400000.0
2005-11-29 00:08:00,1.16744,1.16744,1.16714,1.16722,119200000.0
2005-11-29 00:09:00,1.16716,1.16728,1.16705,1.16719,70900002.0
2005-11-29 00:10:00,1.16713,1.16745,1.16712,1.16739,108799999.0
2005-11-29 00:11:00,1.16733,1.16733,1.16716,1.1672,139000003.0
2005-11-29 00:12:00,1.16718,1.16721,1.16699,1.16718,167400002.0
2005-11-29 00:13:00,1.16725,1.1673,1.16717,1.16727,137799998.0
2005-11-29 00:14:00,1.16717,1.16723,1.16713,1.16721,214700002.0
2005-11-29 00:15:00,1.16738,1.1675,1.16715,1.16715,124699999.0
2005-11-29 00:16:00,1.16722,1.16742,1.16704,1.16723,143300001.0
2005-11-29 00:17:00,1.16731,1.16731,1.16704,1.1671,53600000.0
2005-11-29 00:18:00,1.16729,1.16729,1.16695,1.16698,47999999.0
2005-11-29 00:19:00,1.16709,1.16734,1.16709,1.16728,69800000.0
2005-11-29 00:20:00,1.16732,1.16732,1.16716,1.16727,196200000.0
2005-11-29 00:21:00,1.16726,1.16743,1.16721,1.16724,144499996.0
2005-11-29 00:22:00,1.16713,1.16729,1.16704,1.16729,65700001.0
2005-11-29 00:23:00,1.16723,1.1673,1.16713,1.16725,88500000.0
2005-11-29 00:24:00,1.16729,1.16737,1.16715,1.16715,40100000.0
2005-11-29 00:25:00,1.16713,1.16736,1.16706,1.16731,106800000.0
2005-11-29 00:26:00,1.1673,1.16741,1.16721,1.1674,37700000.0
2005-11-29 00:27:00,1.16709,1.1673,1.16705,1.16725,47800000.0
2005-11-29 00:28:00,1.16718,1.16737,1.16716,1.16737,206800000.0
2005-11-29 00:29:00,1.16739,1.16747,1.16723,1.16724,38400000.0
2005-11-29 00:30:00,1.16709,1.16709,1.16697,1.16697,42600001.0
2005-11-29 00:31:00,1.167,1.16705,1.16695,1.16695,64900000.0
2005-11-29 00:32:00,1.167,1.167,1.167,1.167,18300000.0
2005-11-29 00:33:00,1.16702,1.16706,1.16702,1.16706,19900000.0
2005-11-29 00:34:00,1.16715,1.16717,1.16702,1.16717,131500001.0
2005-11-29 00:35:00,1.16704,1.16704,1.16698,1.16698,14600000.0
2005-11-29 00:36:00,1.16683,1.16695,1.16683,1.16683,124400002.0
2005-11-29 00:37:00,1.16666,1.16666,1.16657,1.16657,12000000.0
2005-11-29 00:38:00,1.16625,1.1663,1.16622,1.16627,17200000.0
2005-11-29 00:39:00,1.16625,1.16625,1.16623,1.16623,47800000.0
2005-11-29 00:40:00,1.16627,1.16633,1.16627,1.1663,15200000.0
2005-11-29 00:41:00,1.1663,1.16635,1.1663,1.16635,38299999.0
2005-11-29 00:42:00,1.16635,1.16635,1.1663,1.1663,1600000.0
2005-11-29 00:43:00,1.1663,1.16635,1.16625,1.16635,145000001.0
2005-11-29 00:44:00,1.16625,1.16633,1.16625,1.1663,46400000.0
2005-11-29 00:45:00,1.16627,1.16628,1.16611,1.16613,58300001.0
2005-11-29 00:46:00,1.16623,1.16623,1.16615,1.16615,62900000.0
2005-11-29 00:47:00,1.16632,1.1664,1.16628,1.16637,96400001.0
2005-11-29 00:48:00,1.16634,1.16638,1.16629,1.1663,101600000.0
2005-11-29 00:49:00,1.16622,1.16625,1.16615,1.16615,73399998.0
2005-11-29 00:50:00,1.16622,1.16622,1.16602,1.16602,171199998.0
2005-11-29 00:51:00,1.166,1.16605,1.16592,1.16592,21400000.0
2005-11-29 00:52:00,1.166,1.166,1.16595,1.166,72100000.0
2005-11-29 00:53:00,1.16595,1.166,1.16595,1.166,20000000.0
2005-11-29 00:54:00,1.16605,1.16605,1.16595,1.16602,97100001.0
2005-11-29 00:55:00,1.166,1.16605,1.16595,1.16595,65600000.0
2005-11-29 00:56:00,1.16597,1.166,1.16592,1.16597,51599999.0
2005-11-29 00:57:00,1.166,1.16605,1.16593,1.16602,104699998.0
2005-11-29 00:58:00,1.16603,1.1661,1.16602,1.16602,145200000.0
2005-11-29 00:59:00,1.16602,1.16603,1.16557,1.16557,72800000.0
2005-11-29 01:00:00,1.16547,1.16568,1.16547,1.16568,86199998.0
2005-11-29 01:01:00,1.16565,1.16565,1.16555,1.1656,24500000.0
2005-11-29 01:02:00,1.1656,1.16565,1.16555,1.1656,53399999.0
2005-11-29 01:03:00,1.1657,1.16599,1.16569,1.16599,34200000.0
2005-11-29 01:04:00,1.16598,1.16601,1.16591,1.16593,132300000.0
2005-11-29 01:05:00,1.16595,1.16595,1.16575,1.1659,197299997.0
2005-11-29 01:06:00,1.16588,1.16588,1.16579,1.16579,28800000.0
2005-11-29 01:07:00,1.1659,1.1659,1.1659,1.1659,6400000.0
2005-11-29 01:08:00,1.1659,1.16595,1.16585,1.16595,118400001.0
2005-11-29 01:09:00,1.16602,1.16612,1.16602,1.16608,41400001.0
2005-11-29 01:10:00,1.16625,1.16627,1.16625,1.16627,61500000.0
2005-11-29 01:11:00,1.1663,1.1663,1.1663,1.1663,48200001.0
2005-11-29 01:12:00,1.16631,1.16636,1.16631,1.16634,69399999.0
2005-11-29 01:13:00,1.1664,1.1664,1.1664,1.1664,8800000.0
2005-11-29 01:14:00,1.16635,1.16635,1.16635,1.16635,7200000.0
2005-11-29 01:15:00,1.16635,1.16635,1.1662,1.1662,27900000.0
2005-11-29 01:16:00,1.16618,1.1662,1.16612,1.16615,69300001.0
2005-11-29 01:17:00,1.16617,1.16617,1.16602,1.16603,60700000.0
2005-11-29 01:18:00,1.16596,1.16613,1.16596,1.16613,51100000.0
2005-11-29 01:19:00,1.16618,1.16628,1.16615,1.16615,92600001.0
2005-11-29 01:20:00,1.16619,1.16674,1.16619,1.16668,78400000.0
2005-11-29 01:21:00,1.16665,1.16669,1.1666,1.16664,167700004.0
2005-11-29 01:22:00,1.1667,1.1667,1.1667,1.1667,800000.0
2005-11-29 01:23:00,1.1667,1.16672,1.1667,1.16672,34800000.0
2005-11-29 01:24:00,1.1667,1.1667,1.16662,1.16662,20100000.0
2005-11-29 01:25:00,1.1667,1.16673,1.16665,1.16673,50900001.0
2005-11-29 01:26:00,1.16664,1.16668,1.16662,1.16662,43900000.0
2005-11-29 01:27:00,1.1666,1.1666,1.16653,1.16655,24000000.0
2005-11-29 01:28:00,1.1665,1.1665,1.16633,1.16633,41499999.0
2005-11-29 01:29:00,1.16618,1.16618,1.16556,1.16556,156600000.0
2005-11-29 01:30:00,1.16554,1.16563,1.16554,1.16563,33700000.0
2005-11-29 01:31:00,1.16587,1.16603,1.16587,1.16603,35499999.0
2005-11-29 01:32:00,1.16617,1.16628,1.16617,1.16628,34200002.0
2005-11-29 01:33:00,1.16635,1.16645,1.1661,1.1661,37500000.0
2005-11-29 01:34:00,1.166,1.166,1.16595,1.16595,33500000.0
2005-11-29 01:35:00,1.16605,1.16605,1.166,1.166,8900000.0
2005-11-29 01:36:00,1.16605,1.16605,1.16595,1.166,35100001.0
2005-11-29 01:37:00,1.16593,1.166,1.16593,1.166,53500000.0
2005-11-29 01:38:00,1.16595,1.16605,1.16595,1.166,136599999.0
2005-11-29 01:39:00,1.16598,1.16605,1.16597,1.16605,32399999.0
2005-11-29 01:40:00,1.166,1.16601,1.16587,1.16597,90100001.0
2005-11-29 01:41:00,1.16609,1.16609,1.16608,1.16608,23699999.0
2005-11-29 01:42:00,1.1661,1.1661,1.1661,1.1661,8700000.0
2005-11-29 01:43:00,1.16617,1.16617,1.1661,1.1661,82899998.0
2005-11-29 01:44:00,1.16616,1.1664,1.16616,1.16633,159100000.0
2005-11-29 01:45:00,1.1663,1.1663,1.1663,1.1663,12000000.0
2005-11-29 01:46:00,1.16625,1.16635,1.16625,1.1663,65800003.0
2005-11-29 01:47:00,1.16633,1.16633,1.16633,1.16633,800000.0
2005-11-29 01:48:00,1.16635,1.16635,1.16628,1.1663,117800001.0
2005-11-29 01:49:00,1.16633,1.16633,1.16615,1.16615,38200000.0
2005-11-29 01:50:00,1.1662,1.16643,1.1662,1.16633,53500000.0
2005-11-29 01:51:00,1.16653,1.16654,1.16653,1.16654,34700000.0
2005-11-29 01:52:00,1.1667,1.16683,1.16669,1.16683,80100000.0
2005-11-29 01:53:00,1.1668,1.1668,1.1668,1.1668,25500000.0
2005-11-29 01:54:00,1.1668,1.1668,1.16675,1.1668,19100000.0
2005-11-29 01:55:00,1.16687,1.16738,1.16687,1.16738,46200002.0
2005-11-29 01:56:00,1.16735,1.16735,1.16725,1.16725,11200000.0
2005-11-29 01:57:00,1.16721,1.16737,1.16717,1.16719,80800000.0
2005-11-29 01:58:00,1.16731,1.16731,1.16731,1.16731,49199999.0
2005-11-29 01:59:00,1.16744,1.16758,1.16743,1.16743,90800001.0
2005-11-29 02:00:00,1.16743,1.16752,1.1673,1.16747,96600000.0
2005-11-29 02:01:00,1.16765,1.16771,1.1676,1.16771,59899999.0
2005-11-29 02:02:00,1.16763,1.16777,1.1675,1.16751,106700001.0
2005-11-29 02:03:00,1.16753,1.16759,1.16743,1.16759,87299998.0
2005-11-29 02:04:00,1.1676,1.1676,1.16757,1.16757,57499999.0
2005-11-29 02:05:00,1.1676,1.16817,1.16745,1.16811,88000000.0
2005-11-29 02:06:00,1.16805,1.16826,1.16803,1.16812,109699999.0
2005-11-29 02:07:00,1.16809,1.16809,1.16775,1.16776,76700001.0
2005-11-29 02:08:00,1.16773,1.16773,1.16735,1.16735,120399999.0
2005-11-29 02:09:00,1.16737,1.16744,1.16729,1.16729,51799998.0
2005-11-29 02:10:00,1.1671,1.1671,1.16673,1.16673,105200001.0
2005-11-29 02:11:00,1.16667,1.16667,1.16644,1.16644,151099999.0
2005-11-29 02:12:00,1.16649,1.16659,1.16649,1.16659,43399999.0
2005-11-29 02:13:00,1.16674,1.16687,1.16674,1.16687,52799998.0
2005-11-29 02:14:00,1.16687,1.16695,1.16684,1.16695,58999999.0
2005-11-29 02:15:00,1.16691,1.16691,1.16667,1.16669,85600001.0
2005-11-29 02:16:00,1.16667,1.16673,1.16667,1.16673,39199999.0
2005-11-29 02:17:00,1.16685,1.16685,1.16682,1.16682,39600002.0
2005-11-29 02:18:00,1.16673,1.16673,1.1666,1.1666,53400000.0
2005-11-29 02:19:00,1.16651,1.16665,1.16638,1.16665,79600000.0
2005-11-29 02:20:00,1.16664,1.167,1.16661,1.167,60200000.0
2005-11-29 02:21:00,1.16696,1.16696,1.16682,1.16683,40800000.0
2005-11-29 02:22:00,1.16697,1.16734,1.16697,1.16734,89900002.0
2005-11-29 02:23:00,1.16726,1.16773,1.16724,1.16766,182599999.0
2005-11-29 02:24:00,1.16767,1.16777,1.16767,1.16777,56900002.0
2005-11-29 02:25:00,1.16785,1.16792,1.16785,1.16792,60800000.0
2005-11-29 02:26:00,1.1679,1.1679,1.16785,1.16785,15100000.0
2005-11-29 02:27:00,1.1679,1.1679,1.1679,1.1679,15300000.0
2005-11-29 02:28:00,1.1679,1.1679,1.1679,1.1679,8700000.0
2005-11-29 02:29:00,1.16794,1.16842,1.16794,1.16842,94700001.0
2005-11-29 02:30:00,1.16848,1.16906,1.16843,1.16902,50799999.0
2005-11-29 02:31:00,1.16902,1.16902,1.1688,1.1688,137100000.0
2005-11-29 02:32:00,1.16883,1.16895,1.16869,1.16881,114400002.0
2005-11-29 02:33:00,1.16887,1.16896,1.16887,1.16896,45000001.0
2005-11-29 02:34:00,1.16901,1.16917,1.16901,1.16917,120200000.0
2005-11-29 02:35:00,1.16929,1.16929,1.16921,1.16921,53999998.0
2005-11-29 02:36:00,1.16922,1.16922,1.16906,1.16906,4800000.0
2005-11-29 02:37:00,1.16902,1.16902,1.16888,1.16888,1100000.0
2005-11-29 02:38:00,1.16871,1.16871,1.16842,1.16852,96600000.0
2005-11-29 02:39:00,1.16844,1.16853,1.16836,1.16849,100100000.0
2005-11-29 02:40:00,1.1685,1.1685,1.16831,1.16839,42000000.0
2005-11-29 02:41:00,1.1683,1.16838,1.16827,1.16834,93900001.0
2005-11-29 02:42:00,1.16827,1.16827,1.16816,1.16825,126699997.0
2005-11-29 02:43:00,1.16829,1.16848,1.16828,1.16848,119600002.0
2005-11-29 02:44:00,1.16841,1.16844,1.16841,1.16844,47800000.0
2005-11-29 02:45:00,1.16835,1.16835,1.16835,1.16835,3200000.0
2005-11-29 02:46:00,1.16835,1.16835,1.16835,1.16835,35299999.0
2005-11-29 02:47:00,1.16836,1.16845,1.1683,1.16845,50200000.0
2005-11-29 02:48:00,1.16855,1.16864,1.16844,1.16844,92799999.0
2005-11-29 02:49:00,1.16851,1.16878,1.16851,1.16878,144700003.0
2005-11-29 02:50:00,1.16878,1.16878,1.16878,1.16878,2400000.0
2005-11-29 02:51:00,1.1688,1.169,1.1688,1.16896,32800000.0
2005-11-29 02:52:00,1.16915,1.16921,1.16888,1.16921,170500002.0
2005-11-29 02:53:00,1.16927,1.16927,1.16904,1.16917,184900000.0
2005-11-29 02:54:00,1.16924,1.16932,1.16922,1.16922,99800001.0
2005-11-29 02:55:00,1.16923,1.16923,1.1691,1.1691,23100000.0
2005-11-29 02:56:00,1.16901,1.16901,1.16894,1.16894,44700001.0
2005-11-29 02:57:00,1.1689,1.1689,1.16885,1.16885,11200000.0
2005-11-29 02:58:00,1.1689,1.1689,1.16885,1.16885,7200000.0
2005-11-29 02:59:00,1.16895,1.16895,1.16883,1.16885,122400000.0
2005-11-29 03:00:00,1.1689,1.16895,1.1688,1.16895,36100000.0
2005-11-29 03:01:00,1.1689,1.1689,1.1689,1.1689,10600000.0
2005-11-29 03:02:00,1.16891,1.16892,1.16872,1.16878,180400002.0
2005-11-29 03:03:00,1.16873,1.16873,1.1686,1.1687,50199999.0
2005-11-29 03:04:00,1.16877,1.16882,1.16865,1.16865,125799999.0
2005-11-29 03:05:00,1.16866,1.1688,1.16866,1.16868,114999999.0
2005-11-29 03:06:00,1.16859,1.16859,1.16848,1.16848,82400002.0
2005-11-29 03:07:00,1.16842,1.16851,1.16842,1.16851,69200000.0
2005-11-29 03:08:00,1.16865,1.16875,1.16865,1.16873,13600000.0
2005-11-29 03:09:00,1.16878,1.1691,1.16878,1.1691,70100000.0
2005-11-29 03:10:00,1.16915,1.16936,1.16915,1.16935,84100002.0
2005-11-29 03:11:00,1.16933,1.16933,1.16918,1.1692,103800000.0
2005-11-29 03:12:00,1.1693,1.16935,1.1693,1.16932,49600000.0
2005-11-29 03:13:00,1.16937,1.16937,1.16922,1.16925,43100002.0
2005-11-29 03:14:00,1.1693,1.16935,1.16925,1.16925,83500000.0
2005-11-29 03:15:00,1.16925,1.1693,1.16923,1.16923,24000000.0
2005-11-29 03:16:00,1.16934,1.16944,1.16934,1.16944,41399999.0
2005-11-29 03:17:00,1.16942,1.16945,1.16935,1.16935,111599997.0
2005-11-29 03:18:00,1.16932,1.16945,1.16932,1.16943,90000001.0
2005-11-29 03:19:00,1.16935,1.1694,1.16935,1.1694,42100000.0
2005-11-29 03:20:00,1.16949,1.16949,1.16946,1.16946,30200001.0
2005-11-29 03:21:00,1.16948,1.16948,1.16932,1.16944,91200002.0
2005-11-29 03:22:00,1.1694,1.1694,1.16932,1.1694,15800000.0
2005-11-29 03:23:00,1.16933,1.16947,1.16933,1.1694,124500000.0
2005-11-29 03:24:00,1.16937,1.1694,1.16937,1.1694,1600000.0
2005-11-29 03:25:00,1.1694,1.16945,1.16935,1.16943,93100001.0
2005-11-29 03:26:00,1.16936,1.16936,1.16901,1.16902,117200001.0
2005-11-29 03:27:00,1.16895,1.16895,1.16888,1.16892,78399999.0
2005-11-29 03:28:00,1.169,1.169,1.169,1.169,71500002.0
2005-11-29 03:29:00,1.169,1.169,1.1689,1.16893,134300001.0
2005-11-29 03:30:00,1.16902,1.1692,1.16902,1.16905,100000002.0
2005-11-29 03:31:00,1.16904,1.16904,1.16895,1.16902,33600000.0
2005-11-29 03:32:00,1.16904,1.16906,1.16904,1.16906,23100000.0
2005-11-29 03:33:00,1.169,1.16912,1.169,1.16912,61500001.0
2005-11-29 03:34:00,1.16909,1.16922,1.16907,1.16907,124499998.0
2005-11-29 03:35:00,1.16908,1.16926,1.16908,1.16926,56099999.0
2005-11-29 03:36:00,1.16918,1.1692,1.16918,1.1692,56699998.0
2005-11-29 03:37:00,1.1691,1.1691,1.1691,1.1691,5300000.0
2005-11-29 03:38:00,1.16905,1.16915,1.16905,1.16915,8000000.0
2005-11-29 03:39:00,1.1691,1.16919,1.1691,1.16919,72200000.0
2005-11-29 03:40:00,1.16917,1.16937,1.16917,1.16937,130499998.0
2005-11-29 03:41:00,1.1694,1.16945,1.16935,1.16945,80700001.0
2005-11-29 03:42:00,1.16933,1.16941,1.1693,1.16937,72999999.0
2005-11-29 03:43:00,1.16949,1.16957,1.16944,1.16944,84499999.0
2005-11-29 03:44:00,1.16951,1.16958,1.16939,1.16944,40400000.0
2005-11-29 03:45:00,1.16938,1.16945,1.16935,1.16935,170200004.0
2005-11-29 03:46:00,1.1694,1.16943,1.1694,1.16943,20699999.0
2005-11-29 03:47:00,1.16943,1.16943,1.16935,1.1694,175300000.0
2005-11-29 03:48:00,1.16935,1.16942,1.16935,1.16935,151700001.0
2005-11-29 03:49:00,1.16942,1.16948,1.16937,1.16937,89699998.0
2005-11-29 03:50:00,1.16935,1.16945,1.16935,1.16945,3200000.0
2005-11-29 03:51:00,1.16934,1.16949,1.16932,1.16942,90399999.0
2005-11-29 03:52:00,1.16935,1.16935,1.16935,1.16935,2400000.0
2005-11-29 03:53:00,1.16947,1.16953,1.1694,1.16953,129700001.0
2005-11-29 03:54:00,1.1695,1.1695,1.16945,1.1695,86400000.0
2005-11-29 03:55:00,1.16946,1.16946,1.16944,1.16944,56500002.0
2005-11-29 03:56:00,1.16932,1.16945,1.16932,1.16935,49600000.0
2005-11-29 03:57:00,1.16937,1.16937,1.16927,1.16933,88300002.0
2005-11-29 03:58:00,1.1693,1.16945,1.1693,1.16945,65699999.0
2005-11-29 03:59:00,1.16945,1.16945,1.16945,1.16945,4000000.0
2005-11-29 04:00:00,1.16938,1.16947,1.16938,1.16947,49400000.0
2005-11-29 04:01:00,1.16941,1.16941,1.16915,1.16915,64899999.0
2005-11-29 04:02:00,1.16929,1.16931,1.16929,1.16931,30000000.0
2005-11-29 04:03:00,1.16925,1.16925,1.16925,1.16925,24100000.0
2005-11-29 04:04:00,1.16935,1.16935,1.16925,1.16925,39200000.0
2005-11-29 04:05:00,1.1693,1.1693,1.1693,1.1693,4000000.0
2005-11-29 04:06:00,1.16932,1.16932,1.16922,1.1693,88500002.0
2005-11-29 04:07:00,1.16931,1.16942,1.16927,1.16942,73800003.0
2005-11-29 04:08:00,1.16935,1.1694,1.16935,1.1694,24100001.0
2005-11-29 04:09:00,1.16942,1.16945,1.1694,1.16942,77400000.0
2005-11-29 04:10:00,1.1694,1.1694,1.1693,1.1694,216500004.0
2005-11-29 04:11:00,1.16939,1.16946,1.16939,1.16946,39800000.0
2005-11-29 04:12:00,1.16957,1.16976,1.16957,1.16976,94300001.0
2005-11-29 04:13:00,1.16977,1.16977,1.16957,1.16957,57800000.0
2005-11-29 04:14:00,1.16952,1.16962,1.16949,1.16953,117900000.0
2005-11-29 04:15:00,1.16954,1.16965,1.16954,1.16957,34000000.0
2005-11-29 04:16:00,1.16966,1.16972,1.16966,1.16968,103300000.0
2005-11-29 04:17:00,1.16951,1.16964,1.16951,1.16958,151000003.0
2005-11-29 04:18:00,1.1697,1.16995,1.1697,1.1699,67700000.0
2005-11-29 04:19:00,1.16985,1.16995,1.1697,1.1697,33700000.0
2005-11-29 04:20:00,1.16995,1.16995,1.1699,1.1699,21500001.0
2005-11-29 04:21:00,1.16985,1.1699,1.1698,1.16988,97000000.0
2005-11-29 04:22:00,1.16988,1.16998,1.16982,1.16993,141099997.0
2005-11-29 04:23:00,1.16986,1.16986,1.16958,1.16958,96000002.0
2005-11-29 04:24:00,1.16955,1.16965,1.16955,1.16955,67900000.0
2005-11-29 04:25:00,1.1696,1.1696,1.1696,1.1696,11200000.0
2005-11-29 04:26:00,1.16955,1.16955,1.16955,1.16955,60400000.0
2005-11-29 04:27:00,1.1696,1.16968,1.1696,1.16968,4000000.0
2005-11-29 04:28:00,1.16949,1.16974,1.16949,1.16974,28800001.0
2005-11-29 04:29:00,1.16967,1.16967,1.16953,1.16963,124099999.0
2005-11-29 04:30:00,1.16964,1.16968,1.16961,1.16968,48500001.0
2005-11-29 04:31:00,1.16965,1.16965,1.16955,1.1696,24700000.0
2005-11-29 04:32:00,1.16952,1.16962,1.16952,1.1696,81700002.0
2005-11-29 04:33:00,1.16955,1.1696,1.1695,1.16955,77800000.0
2005-11-29 04:34:00,1.1696,1.16965,1.16955,1.1696,77800000.0
2005-11-29 04:35:00,1.16962,1.16962,1.1696,1.1696,44700000.0
2005-11-29 04:36:00,1.16957,1.16965,1.16957,1.16965,89300003.0
2005-11-29 04:37:00,1.1696,1.16962,1.1696,1.16962,57100000.0
2005-11-29 04:38:00,1.16957,1.16962,1.16951,1.16951,122899999.0
2005-11-29 04:39:00,1.16952,1.16956,1.16952,1.16956,1900000.0
2005-11-29 04:40:00,1.16958,1.1696,1.16955,1.16955,57500001.0
2005-11-29 04:41:00,1.1696,1.1696,1.16955,1.16955,85799999.0
2005-11-29 04:42:00,1.1696,1.1696,1.1696,1.1696,20800000.0
2005-11-29 04:43:00,1.16958,1.16965,1.1695,1.1696,157500001.0
2005-11-29 04:44:00,1.1696,1.1696,1.1696,1.1696,20700000.0
2005-11-29 04:45:00,1.16955,1.16955,1.16955,1.16955,800000.0
2005-11-29 04:46:00,1.1696,1.16962,1.16955,1.1696,149400003.0
2005-11-29 04:47:00,1.16955,1.16965,1.16949,1.16949,55700000.0
2005-11-29 04:48:00,1.1695,1.1695,1.16945,1.16945,27800000.0
2005-11-29 04:49:00,1.16954,1.16958,1.1695,1.16953,186500000.0
2005-11-29 04:50:00,1.1695,1.1695,1.1693,1.1693,57000002.0
2005-11-29 04:51:00,1.16938,1.1694,1.16929,1.16938,118300001.0
2005-11-29 04:52:00,1.16942,1.16945,1.16934,1.16945,98100001.0
2005-11-29 04:53:00,1.16943,1.16954,1.16943,1.16952,67899999.0
2005-11-29 04:54:00,1.1696,1.16962,1.16955,1.1696,17600000.0
2005-11-29 04:55:00,1.16955,1.16965,1.16955,1.16962,90900002.0
2005-11-29 04:56:00,1.1696,1.16965,1.16952,1.16965,38600000.0
2005-11-29 04:57:00,1.16965,1.16965,1.16955,1.1696,51100000.0
2005-11-29 04:58:00,1.16965,1.16974,1.16965,1.16971,148000000.0
2005-11-29 04:59:00,1.16971,1.16984,1.16969,1.16969,143900001.0
2005-11-29 05:00:00,1.1697,1.1697,1.1696,1.1696,16800000.0
2005-11-29 05:01:00,1.16972,1.16978,1.16971,1.16978,70600002.0
2005-11-29 05:02:00,1.1698,1.16982,1.16969,1.1697,122099999.0
2005-11-29 05:03:00,1.16972,1.16975,1.16972,1.16975,61899999.0
2005-11-29 05:04:00,1.16965,1.16975,1.16965,1.1697,12900000.0
2005-11-29 05:05:00,1.1697,1.1697,1.1697,1.1697,4800000.0
2005-11-29 05:06:00,1.1697,1.1697,1.1697,1.1697,800000.0
2005-11-29 05:07:00,1.16978,1.16978,1.16962,1.1697,158290001.0
2005-11-29 05:08:00,1.1697,1.1697,1.1697,1.1697,15100000.0
2005-11-29 05:09:00,1.16967,1.16969,1.16954,1.16954,110700002.0
2005-11-29 05:10:00,1.16955,1.1696,1.16952,1.16958,110100001.0
2005-11-29 05:11:00,1.16964,1.16972,1.16958,1.16965,126199998.0
2005-11-29 05:12:00,1.16968,1.16968,1.1695,1.16958,103199997.0
2005-11-29 05:13:00,1.16959,1.16982,1.16959,1.16964,59200001.0
2005-11-29 05:14:00,1.16962,1.16962,1.16955,1.1696,18200000.0
2005-11-29 05:15:00,1.16952,1.16958,1.16951,1.16953,27100000.0
2005-11-29 05:16:00,1.16961,1.16961,1.16919,1.16919,117400001.0
2005-11-29 05:17:00,1.16923,1.16929,1.16918,1.16918,55200000.0
2005-11-29 05:18:00,1.16918,1.16925,1.16918,1.1692,120399999.0
2005-11-29 05:19:00,1.1692,1.1692,1.16912,1.16912,21600000.0
2005-11-29 05:20:00,1.16928,1.16928,1.16915,1.1692,44700000.0
2005-11-29 05:21:00,1.1692,1.1692,1.1692,1.1692,22300000.0
2005-11-29 05:22:00,1.1692,1.1692,1.16915,1.1692,30500000.0
2005-11-29 05:23:00,1.16916,1.16916,1.16901,1.16901,91600002.0
2005-11-29 05:24:00,1.16905,1.16905,1.16905,1.16905,2400000.0
2005-11-29 05:25:00,1.169,1.169,1.169,1.169,36900002.0
2005-11-29 05:26:00,1.16907,1.16921,1.16907,1.16918,50100000.0
2005-11-29 05:27:00,1.16933,1.16942,1.16933,1.16942,7200000.0
2005-11-29 05:28:00,1.1695,1.16954,1.16944,1.16949,89900001.0
2005-11-29 05:29:00,1.1695,1.1695,1.16945,1.16947,36100000.0
2005-11-29 05:30:00,1.16942,1.1695,1.16942,1.16945,111200003.0
2005-11-29 05:31:00,1.1695,1.16955,1.16942,1.1695,29100000.0
2005-11-29 05:32:00,1.16955,1.16955,1.16955,1.16955,26300000.0
2005-11-29 05:33:00,1.1695,1.1695,1.1695,1.1695,30599999.0
2005-11-29 05:34:00,1.16945,1.1695,1.16942,1.16942,101700000.0
2005-11-29 05:35:00,1.1695,1.1695,1.16948,1.16948,5300000.0
2005-11-29 05:36:00,1.16946,1.16946,1.16933,1.16943,115599999.0
2005-11-29 05:37:00,1.16939,1.16946,1.16939,1.16946,63899997.0
2005-11-29 05:38:00,1.1695,1.16955,1.1694,1.1694,42100000.0
2005-11-29 05:39:00,1.1695,1.1696,1.16932,1.1696,173499997.0
2005-11-29 05:40:00,1.16958,1.16965,1.16955,1.1696,97400003.0
2005-11-29 05:41:00,1.16963,1.16965,1.1696,1.16965,57599999.0
2005-11-29 05:42:00,1.16965,1.16965,1.1696,1.1696,25500000.0
2005-11-29 05:43:00,1.16952,1.16968,1.16952,1.16968,47200000.0
2005-11-29 05:44:00,1.16955,1.16965,1.16955,1.16958,64200000.0
2005-11-29 05:45:00,1.1695,1.16967,1.1695,1.16962,101000001.0
2005-11-29 05:46:00,1.1697,1.16975,1.1697,1.16975,57200000.0
2005-11-29 05:47:00,1.1697,1.16972,1.16962,1.1697,93400000.0
2005-11-29 05:48:00,1.16965,1.1697,1.16965,1.1697,31300000.0
2005-11-29 05:49:00,1.16968,1.16968,1.16965,1.16966,20700000.0
2005-11-29 05:50:00,1.16957,1.16968,1.16957,1.16968,66000001.0
2005-11-29 05:51:00,1.1696,1.16975,1.1696,1.16965,88900002.0
2005-11-29 05:52:00,1.16975,1.16975,1.16962,1.16962,91200001.0
2005-11-29 05:53:00,1.16968,1.16975,1.1696,1.16975,89300001.0
2005-11-29 05:54:00,1.16975,1.16975,1.1697,1.1697,24700000.0
2005-11-29 05:55:00,1.1697,1.16972,1.16965,1.16972,57800000.0
2005-11-29 05:56:00,1.16965,1.16965,1.16962,1.16962,43400000.0
2005-11-29 05:57:00,1.16955,1.16968,1.16955,1.16968,73000001.0
2005-11-29 05:58:00,1.16972,1.16978,1.16972,1.16973,195799998.0
2005-11-29 05:59:00,1.16972,1.16972,1.16968,1.16968,28800000.0
2005-11-29 06:00:00,1.16972,1.16975,1.16969,1.16972,126400001.0
2005-11-29 06:01:00,1.1697,1.16975,1.1696,1.1697,23700000.0
2005-11-29 06:02:00,1.16965,1.16975,1.1696,1.16965,114800003.0
2005-11-29 06:03:00,1.16965,1.16972,1.16965,1.1697,102900000.0
2005-11-29 06:04:00,1.16967,1.1697,1.16965,1.16965,55900000.0
2005-11-29 06:05:00,1.16975,1.16975,1.16962,1.16965,113999998.0
2005-11-29 06:06:00,1.1697,1.1697,1.16965,1.16965,112599999.0
2005-11-29 06:07:00,1.16975,1.16975,1.16965,1.16967,53999999.0
2005-11-29 06:08:00,1.1697,1.16975,1.16968,1.16972,71900000.0
2005-11-29 06:09:00,1.1697,1.1697,1.16965,1.16965,94999999.0
2005-11-29 06:10:00,1.16978,1.16978,1.1696,1.16972,62400001.0
2005-11-29 06:11:00,1.16965,1.16975,1.16965,1.16968,53800001.0
2005-11-29 06:12:00,1.16965,1.1697,1.1696,1.1696,146600002.0
2005-11-29 06:13:00,1.16965,1.1697,1.16965,1.1697,35200000.0
2005-11-29 06:14:00,1.1697,1.1697,1.16965,1.1697,72299999.0
2005-11-29 06:15:00,1.1697,1.16982,1.16967,1.16982,45800000.0
2005-11-29 06:16:00,1.16978,1.16979,1.1697,1.16975,94299998.0
2005-11-29 06:17:00,1.16967,1.16968,1.16957,1.16962,114100003.0
2005-11-29 06:18:00,1.16962,1.16967,1.16955,1.1696,119799999.0
2005-11-29 06:19:00,1.16965,1.16965,1.16957,1.1696,63899999.0
2005-11-29 06:20:00,1.16957,1.1696,1.16957,1.1696,83799998.0
2005-11-29 06:21:00,1.16955,1.1696,1.1695,1.1696,72499998.0
2005-11-29 06:22:00,1.16962,1.16963,1.16958,1.16963,54200000.0
2005-11-29 06:23:00,1.16955,1.1696,1.16955,1.1696,74300000.0
2005-11-29 06:24:00,1.16965,1.16976,1.16962,1.16964,84200000.0
2005-11-29 06:25:00,1.16955,1.16955,1.1694,1.1694,20500000.0
2005-11-29 06:26:00,1.16958,1.16971,1.16957,1.16962,73700000.0
2005-11-29 06:27:00,1.16968,1.16968,1.1696,1.1696,72700000.0
2005-11-29 06:28:00,1.16955,1.16965,1.1695,1.1695,72700000.0
2005-11-29 06:29:00,1.16955,1.16965,1.16955,1.1696,143300002.0
2005-11-29 06:30:00,1.16962,1.16962,1.16962,1.16962,6400000.0
2005-11-29 06:31:00,1.1696,1.1696,1.16951,1.16954,109300000.0
2005-11-29 06:32:00,1.16956,1.16956,1.16954,1.16954,23100000.0
2005-11-29 06:33:00,1.16948,1.16962,1.16942,1.16956,58700000.0
2005-11-29 06:34:00,1.16966,1.16967,1.16963,1.16963,37599999.0
2005-11-29 06:35:00,1.16955,1.16965,1.16955,1.16955,189399999.0
2005-11-29 06:36:00,1.16953,1.16953,1.16953,1.16953,3200000.0
2005-11-29 06:37:00,1.1696,1.16962,1.16955,1.1696,127389999.0
2005-11-29 06:38:00,1.16968,1.16968,1.1696,1.1696,76499998.0
2005-11-29 06:39:00,1.16958,1.1696,1.16955,1.1696,61900000.0
2005-11-29 06:40:00,1.16965,1.16965,1.16955,1.16963,92800000.0
2005-11-29 06:41:00,1.1696,1.16962,1.16953,1.1696,209800001.0
2005-11-29 06:42:00,1.1696,1.16965,1.16953,1.1696,60500000.0
2005-11-29 06:43:00,1.16955,1.1696,1.16955,1.1696,84999999.0
2005-11-29 06:44:00,1.1695,1.16957,1.1695,1.16956,93399997.0
2005-11-29 06:45:00,1.1696,1.16965,1.16955,1.16955,46400001.0
2005-11-29 06:46:00,1.16962,1.16962,1.16947,1.16947,79200001.0
2005-11-29 06:47:00,1.16945,1.16955,1.16945,1.1695,135100002.0
2005-11-29 06:48:00,1.16955,1.16965,1.16955,1.16965,62200001.0
2005-11-29 06:49:00,1.16955,1.16955,1.16955,1.16955,3200000.0
2005-11-29 06:50:00,1.16958,1.16958,1.16952,1.16952,51000000.0
2005-11-29 06:51:00,1.16954,1.16975,1.16934,1.16975,55499999.0
2005-11-29 06:52:00,1.16978,1.16979,1.16964,1.16974,98500000.0
2005-11-29 06:53:00,1.16978,1.16978,1.16978,1.16978,35099998.0
2005-11-29 06:54:00,1.1698,1.1698,1.1698,1.1698,4800000.0
2005-11-29 06:55:00,1.16985,1.16985,1.1698,1.1698,67699998.0
2005-11-29 06:56:00,1.1698,1.16985,1.1698,1.1698,67100002.0
2005-11-29 06:57:00,1.1698,1.1698,1.16975,1.16975,14300000.0
2005-11-29 06:58:00,1.1698,1.1698,1.1698,1.1698,31099999.0
2005-11-29 06:59:00,1.1697,1.16985,1.1697,1.1698,140000000.0
2005-11-29 07:00:00,1.1697,1.1697,1.16965,1.16965,184400000.0
2005-11-29 07:01:00,1.16965,1.16984,1.16965,1.16975,143700002.0
2005-11-29 07:02:00,1.1698,1.1698,1.16972,1.16972,26300000.0
2005-11-29 07:03:00,1.1698,1.1698,1.16975,1.1698,159500000.0
2005-11-29 07:04:00,1.16975,1.1698,1.1697,1.1698,81599999.0
2005-11-29 07:05:00,1.16972,1.1698,1.16972,1.1698,4800000.0
2005-11-29 07:06:00,1.16987,1.1699,1.1698,1.16988,84999999.0
2005-11-29 07:07:00,1.1699,1.16992,1.16985,1.16985,8200000.0
2005-11-29 07:08:00,1.16985,1.16985,1.16985,1.16985,37999999.0
2005-11-29 07:09:00,1.16985,1.16995,1.16985,1.16985,39900001.0
2005-11-29 07:10:00,1.1699,1.16993,1.1699,1.16993,11100000.0
2005-11-29 07:11:00,1.1699,1.1699,1.1699,1.1699,4000000.0
2005-11-29 07:12:00,1.16985,1.16995,1.16985,1.16988,114600001.0
2005-11-29 07:13:00,1.1699,1.16995,1.16982,1.1699,34800000.0
2005-11-29 07:14:00,1.16985,1.1699,1.16985,1.16987,38799999.0
2005-11-29 07:15:00,1.16985,1.16989,1.16982,1.16982,93299997.0
2005-11-29 07:16:00,1.1698,1.16985,1.1697,1.16975,91000000.0
2005-11-29 07:17:00,1.16978,1.1698,1.16978,1.1698,1600000.0
2005-11-29 07:18:00,1.16973,1.16975,1.16963,1.16965,116700001.0
2005-11-29 07:19:00,1.16959,1.16966,1.16959,1.16966,45100000.0
2005-11-29 07:20:00,1.16965,1.1697,1.16965,1.1697,58700001.0
2005-11-29 07:21:00,1.16967,1.16975,1.16965,1.1697,87500003.0
2005-11-29 07:22:00,1.16965,1.1697,1.16965,1.1697,100600001.0
2005-11-29 07:23:00,1.1697,1.1697,1.1697,1.1697,24100000.0
2005-11-29 07:24:00,1.16977,1.16977,1.16971,1.16971,19900000.0
2005-11-29 07:25:00,1.16978,1.16979,1.16971,1.16973,85500000.0
2005-11-29 07:26:00,1.16978,1.16978,1.16968,1.16968,63000001.0
2005-11-29 07:27:00,1.1697,1.1697,1.16967,1.16967,49600002.0
2005-11-29 07:28:00,1.16965,1.16978,1.16965,1.1697,156300002.0
2005-11-29 07:29:00,1.16962,1.1697,1.16962,1.1697,27899999.0
2005-11-29 07:30:00,1.16968,1.16972,1.16968,1.16972,25700000.0
2005-11-29 07:31:00,1.1698,1.16985,1.16972,1.1698,108199999.0
2005-11-29 07:32:00,1.16978,1.16978,1.16967,1.16967,60900000.0
2005-11-29 07:33:00,1.16958,1.16958,1.16952,1.16952,84799999.0
2005-11-29 07:34:00,1.16945,1.1695,1.16945,1.1695,81699999.0
2005-11-29 07:35:00,1.16945,1.16955,1.16945,1.1695,35300000.0
2005-11-29 07:36:00,1.1695,1.16955,1.16942,1.16948,141100001.0
2005-11-29 07:37:00,1.16945,1.16945,1.16932,1.1694,61400000.0
2005-11-29 07:38:00,1.16945,1.16945,1.16935,1.1694,41600001.0
2005-11-29 07:39:00,1.16935,1.1694,1.16935,1.16937,95500000.0
2005-11-29 07:40:00,1.16935,1.1694,1.16935,1.16938,87600002.0
2005-11-29 07:41:00,1.16935,1.16935,1.16935,1.16935,41500001.0
2005-11-29 07:42:00,1.16937,1.16952,1.16937,1.16952,133999997.0
2005-11-29 07:43:00,1.16955,1.16955,1.16945,1.16945,23200000.0
2005-11-29 07:44:00,1.16956,1.16969,1.16956,1.16969,120199999.0
2005-11-29 07:45:00,1.16952,1.16967,1.16952,1.16965,103899999.0
2005-11-29 07:46:00,1.16954,1.16954,1.16954,1.16954,21499999.0
2005-11-29 07:47:00,1.16941,1.16944,1.16941,1.16944,26300000.0
2005-11-29 07:48:00,1.1694,1.16945,1.1694,1.1694,112400000.0
2005-11-29 07:49:00,1.1694,1.16945,1.16935,1.1694,43900000.0
2005-11-29 07:50:00,1.16945,1.16945,1.16945,1.16945,2400000.0
2005-11-29 07:51:00,1.1694,1.16942,1.16935,1.16935,78399997.0
2005-11-29 07:52:00,1.1694,1.1694,1.16935,1.16935,19300000.0
2005-11-29 07:53:00,1.1694,1.1694,1.1694,1.1694,57900001.0
2005-11-29 07:54:00,1.1694,1.16945,1.16935,1.16935,134400002.0
2005-11-29 07:55:00,1.1694,1.16945,1.16932,1.16945,95000000.0
2005-11-29 07:56:00,1.16947,1.16947,1.16947,1.16947,49799999.0
2005-11-29 07:57:00,1.16946,1.16965,1.16946,1.16949,60899998.0
2005-11-29 07:58:00,1.16957,1.16965,1.16941,1.16955,94600001.0
2005-11-29 07:59:00,1.16943,1.16948,1.16943,1.16948,73400000.0
2005-11-29 08:00:00,1.16945,1.16956,1.16942,1.16948,99699997.0
2005-11-29 08:01:00,1.16935,1.16945,1.16935,1.16945,3200000.0
2005-11-29 08:02:00,1.16935,1.16945,1.16935,1.1694,52700001.0
2005-11-29 08:03:00,1.16937,1.16945,1.16935,1.16945,14300000.0
2005-11-29 08:04:00,1.16938,1.16945,1.16935,1.16945,193499999.0
2005-11-29 08:05:00,1.1694,1.16942,1.16935,1.1694,104600000.0
2005-11-29 08:06:00,1.16945,1.16945,1.1694,1.16945,21600000.0
2005-11-29 08:07:00,1.16942,1.16948,1.1694,1.16948,95700000.0
2005-11-29 08:08:00,1.16953,1.16953,1.1695,1.1695,35900000.0
2005-11-29 08:09:00,1.1695,1.16955,1.16942,1.16942,127900002.0
2005-11-29 08:10:00,1.1695,1.16955,1.1694,1.16955,113500001.0
2005-11-29 08:11:00,1.16952,1.16955,1.16943,1.16955,33000000.0
2005-11-29 08:12:00,1.16959,1.16959,1.16956,1.16956,30400000.0
2005-11-29 08:13:00,1.16963,1.16963,1.16948,1.16948,91600000.0
2005-11-29 08:14:00,1.16944,1.16957,1.16944,1.16957,53699999.0
2005-11-29 08:15:00,1.16964,1.16972,1.16962,1.16972,98700001.0
2005-11-29 08:16:00,1.16972,1.16972,1.16963,1.16963,8000000.0
2005-11-29 08:17:00,1.16957,1.16962,1.16948,1.16955,115600000.0
2005-11-29 08:18:00,1.16955,1.16955,1.16955,1.16955,14300000.0
2005-11-29 08:19:00,1.16965,1.16965,1.1696,1.16965,31000000.0
2005-11-29 08:20:00,1.1696,1.1696,1.1696,1.1696,39100000.0
2005-11-29 08:21:00,1.16965,1.16965,1.16955,1.1696,60800000.0
2005-11-29 08:22:00,1.1696,1.16962,1.16958,1.1696,84600000.0
2005-11-29 08:23:00,1.1696,1.16965,1.16955,1.1696,90100000.0
2005-11-29 08:24:00,1.16958,1.1696,1.16955,1.1696,99900002.0
2005-11-29 08:25:00,1.16958,1.16958,1.16945,1.16952,56500000.0
2005-11-29 08:26:00,1.16941,1.16961,1.16941,1.16961,79100001.0
2005-11-29 08:27:00,1.1695,1.16965,1.1695,1.16962,56700000.0
2005-11-29 08:28:00,1.16948,1.16948,1.1694,1.1694,42500000.0
2005-11-29 08:29:00,1.16938,1.16938,1.16923,1.16923,68700002.0
2005-11-29 08:30:00,1.16923,1.16933,1.16923,1.1693,20900000.0
2005-11-29 08:31:00,1.16933,1.16933,1.16925,1.1693,145900001.0
2005-11-29 08:32:00,1.16935,1.16935,1.16922,1.1693,107199999.0
2005-11-29 08:33:00,1.16925,1.16935,1.16925,1.16935,92700002.0
2005-11-29 08:34:00,1.1693,1.16935,1.16925,1.16935,68900000.0
2005-11-29 08:35:00,1.16938,1.16938,1.16925,1.16933,91500000.0
2005-11-29 08:36:00,1.16933,1.16933,1.16925,1.16925,23300001.0
2005-11-29 08:37:00,1.1693,1.1693,1.1693,1.1693,47999998.0
2005-11-29 08:38:00,1.1693,1.1693,1.16923,1.16927,63900001.0
2005-11-29 08:39:00,1.16925,1.16935,1.16925,1.1693,57900000.0
2005-11-29 08:40:00,1.16927,1.1693,1.16927,1.1693,10800000.0
2005-11-29 08:41:00,1.1693,1.16935,1.1692,1.1692,95200000.0
2005-11-29 08:42:00,1.16923,1.16926,1.16914,1.16914,25900000.0
2005-11-29 08:43:00,1.16915,1.16915,1.16902,1.16905,91100001.0
2005-11-29 08:44:00,1.16915,1.16915,1.16915,1.16915,2900000.0
2005-11-29 08:45:00,1.1691,1.16913,1.16908,1.1691,70399999.0
2005-11-29 08:46:00,1.16903,1.16903,1.16899,1.16899,24699999.0
2005-11-29 08:47:00,1.1689,1.1689,1.16883,1.16883,54500000.0
2005-11-29 08:48:00,1.16894,1.16894,1.16891,1.16891,27900000.0
2005-11-29 08:49:00,1.16908,1.16917,1.16908,1.16917,27300000.0
2005-11-29 08:50:00,1.16915,1.16925,1.16915,1.16925,74899999.0
2005-11-29 08:51:00,1.16927,1.16933,1.16927,1.16933,49200001.0
2005-11-29 08:52:00,1.16942,1.1695,1.16942,1.1695,70900002.0
2005-11-29 08:53:00,1.1695,1.16955,1.16945,1.16948,116800001.0
2005-11-29 08:54:00,1.16945,1.16955,1.16945,1.16948,78000001.0
2005-11-29 08:55:00,1.16949,1.16954,1.1694,1.16954,110399999.0
2005-11-29 08:56:00,1.1695,1.16955,1.1695,1.16955,98200000.0
2005-11-29 08:57:00,1.1695,1.16955,1.16942,1.16942,85100002.0
2005-11-29 08:58:00,1.1695,1.16958,1.16942,1.1695,162800003.0
2005-11-29 08:59:00,1.1695,1.16955,1.1695,1.1695,52000000.0
2005-11-29 09:00:00,1.16943,1.16943,1.16933,1.16933,71300003.0
2005-11-29 09:01:00,1.16935,1.16935,1.16935,1.16935,42700000.0
2005-11-29 09:02:00,1.16947,1.16965,1.16945,1.16945,118800000.0
2005-11-29 09:03:00,1.16959,1.16981,1.16959,1.1698,55300000.0
2005-11-29 09:04:00,1.1698,1.16982,1.1698,1.1698,39900000.0
2005-11-29 09:05:00,1.16983,1.16986,1.16982,1.16982,48600000.0
2005-11-29 09:06:00,1.16983,1.16993,1.16978,1.16987,129400000.0
2005-11-29 09:07:00,1.16997,1.17,1.16995,1.17,35100001.0
2005-11-29 09:08:00,1.16996,1.16996,1.16979,1.16986,105300002.0
2005-11-29 09:09:00,1.16974,1.16978,1.16974,1.16978,48900000.0
2005-11-29 09:10:00,1.16971,1.16976,1.16971,1.16976,58899999.0
2005-11-29 09:11:00,1.16973,1.16982,1.16973,1.1698,115100002.0
2005-11-29 09:12:00,1.16982,1.16983,1.16973,1.16983,89999998.0
2005-11-29 09:13:00,1.1698,1.1698,1.16975,1.16975,8000000.0
2005-11-29 09:14:00,1.16985,1.16985,1.1698,1.1698,37500001.0
2005-11-29 09:15:00,1.16974,1.16974,1.1694,1.1694,46300000.0
2005-11-29 09:16:00,1.16945,1.16953,1.16945,1.16945,107900001.0
2005-11-29 09:17:00,1.1695,1.16964,1.16949,1.16955,71400001.0
2005-11-29 09:18:00,1.16957,1.16961,1.16957,1.16961,28900000.0
2005-11-29 09:19:00,1.16967,1.1699,1.16967,1.16982,42600000.0
2005-11-29 09:20:00,1.1699,1.1699,1.1698,1.1699,68300000.0
2005-11-29 09:21:00,1.16985,1.16985,1.16985,1.16985,7400000.0
2005-11-29 09:22:00,1.16992,1.16996,1.16988,1.16988,82800001.0
2005-11-29 09:23:00,1.16989,1.16996,1.16989,1.16996,30599999.0
2005-11-29 09:24:00,1.17005,1.17005,1.16995,1.16995,124900003.0
2005-11-29 09:25:00,1.17,1.17005,1.16995,1.17,160999999.0
2005-11-29 09:26:00,1.17,1.17,1.17,1.17,56500002.0
2005-11-29 09:27:00,1.17,1.17005,1.17,1.17,71400002.0
2005-11-29 09:28:00,1.17002,1.17002,1.16991,1.16992,79899998.0
2005-11-29 09:29:00,1.16988,1.16995,1.16988,1.16995,48300000.0
2005-11-29 09:30:00,1.1699,1.1699,1.16988,1.16988,37300001.0
2005-11-29 09:31:00,1.1699,1.1699,1.1699,1.1699,5600000.0
2005-11-29 09:32:00,1.16985,1.1699,1.16985,1.1699,33800000.0
2005-11-29 09:33:00,1.16987,1.16987,1.16983,1.16983,20100001.0
2005-11-29 09:34:00,1.16975,1.16975,1.16975,1.16975,5900000.0
2005-11-29 09:35:00,1.16981,1.16992,1.16981,1.16992,85399999.0
2005-11-29 09:36:00,1.16992,1.16992,1.16977,1.16987,133800001.0
2005-11-29 09:37:00,1.16993,1.17005,1.16987,1.16987,103800000.0
2005-11-29 09:38:00,1.16992,1.17001,1.16989,1.16998,98300001.0
2005-11-29 09:39:00,1.16998,1.17002,1.1699,1.17002,78999998.0
2005-11-29 09:40:00,1.16998,1.17005,1.16996,1.17005,62500001.0
2005-11-29 09:41:00,1.1699,1.17005,1.1699,1.16997,96600002.0
2005-11-29 09:42:00,1.16998,1.1701,1.1699,1.1701,159800003.0
2005-11-29 09:43:00,1.1701,1.17017,1.1701,1.1701,35500000.0
2005-11-29 09:44:00,1.17,1.17001,1.16997,1.16998,61600000.0
2005-11-29 09:45:00,1.16997,1.16999,1.16987,1.16996,116799999.0
2005-11-29 09:46:00,1.16991,1.16997,1.16981,1.16997,119500001.0
2005-11-29 09:47:00,1.16982,1.16995,1.16982,1.1699,140300000.0
2005-11-29 09:48:00,1.16986,1.16986,1.16982,1.16982,15900000.0
2005-11-29 09:49:00,1.16975,1.16975,1.16967,1.16967,17200000.0
2005-11-29 09:50:00,1.16958,1.16966,1.16951,1.16966,108600000.0
2005-11-29 09:51:00,1.16971,1.16971,1.16965,1.16969,46200000.0
2005-11-29 09:52:00,1.16952,1.16962,1.16952,1.16958,75100000.0
2005-11-29 09:53:00,1.1696,1.1696,1.1695,1.1696,64700001.0
2005-11-29 09:54:00,1.1696,1.1696,1.16953,1.16955,115700003.0
2005-11-29 09:55:00,1.1696,1.16965,1.16955,1.16965,104599999.0
2005-11-29 09:56:00,1.16958,1.16958,1.16951,1.16951,65300001.0
2005-11-29 09:57:00,1.16947,1.16947,1.16927,1.16927,151889998.0
2005-11-29 09:58:00,1.16919,1.16919,1.16911,1.16911,32800000.0
2005-11-29 09:59:00,1.16902,1.1691,1.16902,1.1691,69600000.0
2005-11-29 10:00:00,1.16917,1.16947,1.16917,1.16925,129500002.0
2005-11-29 10:01:00,1.16923,1.16947,1.16923,1.1694,53899999.0
2005-11-29 10:02:00,1.16938,1.16939,1.16926,1.16935,114100001.0
2005-11-29 10:03:00,1.16941,1.16941,1.16924,1.16924,61099998.0
2005-11-29 10:04:00,1.16935,1.16935,1.16922,1.16925,58500001.0
2005-11-29 10:05:00,1.1694,1.16959,1.1694,1.16942,61600001.0
2005-11-29 10:06:00,1.16951,1.16958,1.16948,1.16957,72500001.0
2005-11-29 10:07:00,1.1694,1.16947,1.1694,1.16942,47200000.0
2005-11-29 10:08:00,1.16941,1.16952,1.16941,1.16952,69900000.0
2005-11-29 10:09:00,1.16948,1.1695,1.16947,1.1695,136299997.0
2005-11-29 10:10:00,1.16947,1.16956,1.16947,1.16952,76900000.0
2005-11-29 10:11:00,1.16953,1.16959,1.16952,1.16952,98299998.0
2005-11-29 10:12:00,1.16945,1.16962,1.16945,1.1695,115700003.0
2005-11-29 10:13:00,1.16947,1.16968,1.16947,1.16967,107700000.0
2005-11-29 10:14:00,1.16957,1.16957,1.16942,1.16945,57400001.0
2005-11-29 10:15:00,1.16942,1.16942,1.1692,1.16925,176999996.0
2005-11-29 10:16:00,1.16929,1.16946,1.16929,1.1693,81599999.0
2005-11-29 10:17:00,1.16933,1.16936,1.16917,1.16917,136299999.0
2005-11-29 10:18:00,1.16918,1.16925,1.16915,1.16915,139000000.0
2005-11-29 10:19:00,1.16915,1.16926,1.16915,1.16923,52800001.0
2005-11-29 10:20:00,1.16927,1.16935,1.1692,1.16935,22400000.0
2005-11-29 10:21:00,1.16915,1.16915,1.16873,1.16899,100500001.0
2005-11-29 10:22:00,1.16883,1.16896,1.16882,1.1689,68500001.0
2005-11-29 10:23:00,1.16892,1.16894,1.16892,1.16892,61800002.0
2005-11-29 10:24:00,1.16905,1.16905,1.16892,1.169,181200001.0
2005-11-29 10:25:00,1.16901,1.16913,1.16898,1.16909,124799997.0
2005-11-29 10:26:00,1.1691,1.1691,1.16905,1.16905,56699999.0
2005-11-29 10:27:00,1.16928,1.16935,1.16928,1.16935,7200000.0
2005-11-29 10:28:00,1.1694,1.16944,1.16923,1.16926,57300001.0
2005-11-29 10:29:00,1.16911,1.16927,1.1691,1.16918,117200003.0
2005-11-29 10:30:00,1.16915,1.16915,1.16912,1.16912,63000001.0
2005-11-29 10:31:00,1.16922,1.16935,1.16911,1.16935,75400002.0
2005-11-29 10:32:00,1.1694,1.1694,1.16932,1.1694,22700001.0
2005-11-29 10:33:00,1.16938,1.16938,1.16931,1.16931,26800000.0
2005-11-29 10:34:00,1.16925,1.16934,1.16916,1.16929,63700000.0
2005-11-29 10:35:00,1.16927,1.16935,1.16921,1.1693,111999999.0
2005-11-29 10:36:00,1.16931,1.16931,1.16908,1.16911,143200000.0
2005-11-29 10:37:00,1.1691,1.16922,1.1691,1.16919,54100000.0
2005-11-29 10:38:00,1.1692,1.16928,1.16912,1.16912,191700003.0
2005-11-29 10:39:00,1.16922,1.16931,1.16921,1.16921,59199999.0
2005-11-29 10:40:00,1.16912,1.16917,1.16912,1.16913,39999999.0
2005-11-29 10:41:00,1.16909,1.16924,1.16909,1.16915,157199999.0
2005-11-29 10:42:00,1.16922,1.16932,1.16922,1.16932,61400001.0
2005-11-29 10:43:00,1.16932,1.16932,1.16916,1.16921,115800000.0
2005-11-29 10:44:00,1.1691,1.16915,1.16905,1.16912,103000002.0
2005-11-29 10:45:00,1.16915,1.16915,1.16908,1.1691,90899999.0
2005-11-29 10:46:00,1.16908,1.16918,1.16905,1.1691,139200002.0
2005-11-29 10:47:00,1.16905,1.1691,1.16905,1.1691,34900000.0
2005-11-29 10:48:00,1.16908,1.16909,1.16893,1.16893,147100001.0
2005-11-29 10:49:00,1.16887,1.16887,1.16856,1.16858,98199999.0
2005-11-29 10:50:00,1.16853,1.16855,1.1684,1.16855,182699999.0
2005-11-29 10:51:00,1.16844,1.16844,1.16807,1.16825,200900002.0
2005-11-29 10:52:00,1.16825,1.16838,1.16825,1.16835,45000000.0
2005-11-29 10:53:00,1.16845,1.16845,1.16835,1.16841,52899999.0
2005-11-29 10:54:00,1.16845,1.16855,1.1684,1.16848,166800001.0
2005-11-29 10:55:00,1.16843,1.16845,1.16835,1.16835,96099999.0
2005-11-29 10:56:00,1.16837,1.16849,1.16833,1.16833,92899997.0
2005-11-29 10:57:00,1.16833,1.16843,1.16826,1.16826,114600000.0
2005-11-29 10:58:00,1.1683,1.16835,1.16823,1.1683,104900001.0
2005-11-29 10:59:00,1.16827,1.16833,1.16814,1.1683,85799999.0
2005-11-29 11:00:00,1.16826,1.16843,1.16826,1.16838,55300001.0
2005-11-29 11:01:00,1.1685,1.1687,1.1685,1.16857,52200000.0
2005-11-29 11:02:00,1.16867,1.16875,1.16847,1.16847,163900001.0
2005-11-29 11:03:00,1.16845,1.16862,1.16845,1.16858,71300001.0
2005-11-29 11:04:00,1.16855,1.16855,1.16845,1.1685,71800003.0
2005-11-29 11:05:00,1.1685,1.16854,1.16844,1.16844,81100001.0
2005-11-29 11:06:00,1.16842,1.16858,1.16842,1.16858,75700000.0
2005-11-29 11:07:00,1.16856,1.16856,1.16838,1.1684,150600001.0
2005-11-29 11:08:00,1.16848,1.16865,1.16842,1.16865,101299998.0
2005-11-29 11:09:00,1.16864,1.16878,1.16864,1.16878,51600000.0
2005-11-29 11:10:00,1.16879,1.16879,1.16865,1.16865,106699999.0
2005-11-29 11:11:00,1.16858,1.16865,1.16853,1.16865,213600000.0
2005-11-29 11:12:00,1.1686,1.16865,1.16855,1.1686,148699999.0
2005-11-29 11:13:00,1.16864,1.16869,1.16853,1.16854,174400002.0
2005-11-29 11:14:00,1.16852,1.16862,1.16846,1.16846,24100000.0
2005-11-29 11:15:00,1.16841,1.16869,1.16841,1.1686,191300003.0
2005-11-29 11:16:00,1.16869,1.16929,1.16869,1.16904,186399998.0
2005-11-29 11:17:00,1.16898,1.16921,1.16898,1.16921,95600003.0
2005-11-29 11:18:00,1.16916,1.16916,1.16895,1.16895,12000000.0
2005-11-29 11:19:00,1.16894,1.16916,1.16894,1.16905,107900001.0
2005-11-29 11:20:00,1.16908,1.16913,1.16902,1.16902,124700000.0
2005-11-29 11:21:00,1.16915,1.16937,1.16915,1.16933,54300000.0
2005-11-29 11:22:00,1.16936,1.16936,1.16934,1.16934,22200001.0
2005-11-29 11:23:00,1.16924,1.16924,1.16911,1.16923,30099999.0
2005-11-29 11:24:00,1.16918,1.16929,1.16918,1.16928,13600000.0
2005-11-29 11:25:00,1.16937,1.16937,1.16905,1.16911,126000002.0
2005-11-29 11:26:00,1.1691,1.16915,1.1691,1.16915,85000001.0
2005-11-29 11:27:00,1.16908,1.16908,1.16895,1.16908,157300002.0
2005-11-29 11:28:00,1.1691,1.16915,1.16905,1.1691,73300000.0
2005-11-29 11:29:00,1.16902,1.1691,1.16902,1.16902,112099999.0
2005-11-29 11:30:00,1.1691,1.16913,1.16905,1.1691,138500002.0
2005-11-29 11:31:00,1.16906,1.16906,1.16895,1.16903,65399999.0
2005-11-29 11:32:00,1.16902,1.1691,1.16897,1.16908,208400001.0
2005-11-29 11:33:00,1.16905,1.16915,1.16905,1.16915,38600001.0
2005-11-29 11:34:00,1.1691,1.16918,1.16905,1.1691,126300000.0
2005-11-29 11:35:00,1.1691,1.16913,1.16902,1.16905,93299999.0
2005-11-29 11:36:00,1.16905,1.16914,1.16898,1.16898,49000000.0
2005-11-29 11:37:00,1.16898,1.16905,1.16897,1.16897,42000002.0
2005-11-29 11:38:00,1.16897,1.16905,1.16895,1.16905,68100001.0
2005-11-29 11:39:00,1.169,1.16902,1.16895,1.16902,66800000.0
2005-11-29 11:40:00,1.16898,1.16902,1.16886,1.16891,94499999.0
2005-11-29 11:41:00,1.16899,1.16905,1.16894,1.169,166200000.0
2005-11-29 11:42:00,1.169,1.16905,1.16895,1.16895,75400001.0
2005-11-29 11:43:00,1.169,1.16902,1.16893,1.16902,82600000.0
2005-11-29 11:44:00,1.1688,1.169,1.1688,1.16898,92000000.0
2005-11-29 11:45:00,1.16908,1.16909,1.16906,1.16909,86500002.0
2005-11-29 11:46:00,1.16915,1.16915,1.16905,1.16915,133499999.0
2005-11-29 11:47:00,1.1691,1.1691,1.1691,1.1691,17500000.0
2005-11-29 11:48:00,1.16905,1.1691,1.16905,1.16905,12700000.0
2005-11-29 11:49:00,1.16912,1.16915,1.16905,1.16905,104900002.0
2005-11-29 11:50:00,1.1691,1.16918,1.16908,1.16917,111499999.0
2005-11-29 11:51:00,1.1692,1.16925,1.16912,1.16912,57000001.0
2005-11-29 11:52:00,1.1692,1.16925,1.16915,1.16918,114800000.0
2005-11-29 11:53:00,1.16915,1.16925,1.16915,1.16915,139300000.0
2005-11-29 11:54:00,1.16925,1.16925,1.16915,1.16918,138900002.0
2005-11-29 11:55:00,1.16925,1.16925,1.16912,1.1692,79000002.0
2005-11-29 11:56:00,1.1692,1.1692,1.16912,1.1692,67400000.0
2005-11-29 11:57:00,1.1692,1.16925,1.16915,1.16915,124900000.0
2005-11-29 11:58:00,1.16915,1.16922,1.16915,1.16915,60000001.0
2005-11-29 11:59:00,1.1692,1.16925,1.16918,1.1692,105400001.0
2005-11-29 12:00:00,1.16925,1.16925,1.16915,1.1692,78599999.0
2005-11-29 12:01:00,1.1692,1.1692,1.16912,1.16915,61100003.0
2005-11-29 12:02:00,1.16914,1.16916,1.16909,1.16909,96800004.0
2005-11-29 12:03:00,1.16907,1.1691,1.16903,1.16903,96700000.0
2005-11-29 12:04:00,1.16908,1.16908,1.16901,1.16908,49700000.0
2005-11-29 12:05:00,1.1691,1.16915,1.16905,1.16905,52600001.0
2005-11-29 12:06:00,1.16915,1.16915,1.16905,1.16905,79499999.0
2005-11-29 12:07:00,1.1691,1.1691,1.16905,1.16905,19100000.0
2005-11-29 12:08:00,1.16905,1.16908,1.16887,1.16899,81899999.0
2005-11-29 12:09:00,1.16889,1.16889,1.1688,1.16888,55500001.0
2005-11-29 12:10:00,1.1689,1.16895,1.1689,1.16895,38999999.0
2005-11-29 12:11:00,1.16885,1.16895,1.16885,1.16892,154800003.0
2005-11-29 12:12:00,1.16886,1.16903,1.16883,1.16899,164000001.0
2005-11-29 12:13:00,1.16896,1.16904,1.16896,1.169,153700001.0
2005-11-29 12:14:00,1.16897,1.16897,1.16885,1.16885,30399999.0
2005-11-29 12:15:00,1.16883,1.16901,1.16879,1.16901,48300000.0
2005-11-29 12:16:00,1.169,1.16905,1.16895,1.169,95099998.0
2005-11-29 12:17:00,1.16901,1.16901,1.16879,1.16879,93000002.0
2005-11-29 12:18:00,1.16883,1.16903,1.16883,1.16892,87800002.0
2005-11-29 12:19:00,1.16898,1.16898,1.16892,1.16892,64000000.0
2005-11-29 12:20:00,1.16888,1.16889,1.1688,1.16884,108600000.0
2005-11-29 12:21:00,1.16885,1.16895,1.16885,1.1689,161600000.0
2005-11-29 12:22:00,1.16887,1.16887,1.1687,1.16881,120500000.0
2005-11-29 12:23:00,1.16885,1.16885,1.16875,1.1688,33200000.0
2005-11-29 12:24:00,1.16883,1.16893,1.16877,1.16889,89499999.0
2005-11-29 12:25:00,1.16897,1.16905,1.16895,1.169,124600001.0
2005-11-29 12:26:00,1.16903,1.16903,1.16891,1.16898,64299999.0
2005-11-29 12:27:00,1.16895,1.16895,1.16877,1.16895,105600001.0
2005-11-29 12:28:00,1.16889,1.16896,1.16886,1.1689,105800001.0
2005-11-29 12:29:00,1.16887,1.16895,1.16887,1.16888,81800002.0
2005-11-29 12:30:00,1.16889,1.16896,1.16889,1.16896,12800000.0
2005-11-29 12:31:00,1.16901,1.16928,1.16901,1.16928,92500000.0
2005-11-29 12:32:00,1.16915,1.1692,1.1691,1.16912,42600000.0
2005-11-29 12:33:00,1.16911,1.16911,1.16881,1.16881,70200000.0
2005-11-29 12:34:00,1.16882,1.16906,1.16879,1.16879,68400000.0
2005-11-29 12:35:00,1.16888,1.16888,1.16883,1.16883,41099998.0
2005-11-29 12:36:00,1.16887,1.16887,1.16885,1.16885,31400000.0
2005-11-29 12:37:00,1.16892,1.16903,1.16892,1.16899,90000000.0
2005-11-29 12:38:00,1.16898,1.16898,1.16894,1.16894,19400000.0
2005-11-29 12:39:00,1.16895,1.16895,1.16885,1.1689,73699999.0
2005-11-29 12:40:00,1.16895,1.16895,1.16883,1.16892,131000004.0
2005-11-29 12:41:00,1.1689,1.1689,1.16887,1.1689,84999999.0
2005-11-29 12:42:00,1.16893,1.16906,1.16893,1.16906,90300001.0
2005-11-29 12:43:00,1.16909,1.16916,1.16909,1.16916,46599999.0
2005-11-29 12:44:00,1.16917,1.16925,1.16915,1.1692,171000001.0
2005-11-29 12:45:00,1.16925,1.16938,1.16923,1.16938,51099999.0
2005-11-29 12:46:00,1.16945,1.16945,1.1694,1.1694,30600000.0
2005-11-29 12:47:00,1.1694,1.16943,1.1694,1.16943,55700002.0
2005-11-29 12:48:00,1.16937,1.16937,1.16907,1.16918,72199998.0
2005-11-29 12:49:00,1.16913,1.16913,1.16899,1.16899,31100000.0
2005-11-29 12:50:00,1.16895,1.16903,1.16893,1.16898,74900000.0
2005-11-29 12:51:00,1.16894,1.16925,1.16894,1.16925,59600000.0
2005-11-29 12:52:00,1.1693,1.16937,1.1693,1.16937,29900001.0
2005-11-29 12:53:00,1.16938,1.16938,1.16934,1.16934,57799999.0
2005-11-29 12:54:00,1.16933,1.16933,1.16927,1.16927,54800002.0
2005-11-29 12:55:00,1.16925,1.1693,1.16925,1.16925,70200000.0
2005-11-29 12:56:00,1.1693,1.16935,1.16925,1.1693,86600000.0
2005-11-29 12:57:00,1.1693,1.16932,1.16925,1.16932,65800002.0
2005-11-29 12:58:00,1.16927,1.16938,1.16927,1.16931,116299999.0
2005-11-29 12:59:00,1.16926,1.16927,1.16912,1.16922,81500003.0
2005-11-29 13:00:00,1.1691,1.16915,1.16903,1.16905,116400003.0
2005-11-29 13:01:00,1.16915,1.16915,1.16905,1.16915,159800003.0
2005-11-29 13:02:00,1.1691,1.16915,1.1691,1.1691,61400000.0
2005-11-29 13:03:00,1.16915,1.16922,1.16915,1.16922,26300000.0
2005-11-29 13:04:00,1.16927,1.16936,1.16923,1.16925,88599998.0
2005-11-29 13:05:00,1.16925,1.16925,1.16925,1.16925,25100000.0
2005-11-29 13:06:00,1.1693,1.16935,1.16928,1.1693,34300000.0
2005-11-29 13:07:00,1.16939,1.16941,1.16935,1.16935,120199998.0
2005-11-29 13:08:00,1.1694,1.16945,1.16935,1.1694,82800000.0
2005-11-29 13:09:00,1.16938,1.1695,1.16938,1.1695,18800000.0
2005-11-29 13:10:00,1.16951,1.16962,1.16951,1.16962,77300000.0
2005-11-29 13:11:00,1.16967,1.16967,1.1696,1.1696,52600000.0
2005-11-29 13:12:00,1.16958,1.16958,1.16958,1.16958,3200000.0
2005-11-29 13:13:00,1.16958,1.1696,1.16958,1.1696,46400002.0
2005-11-29 13:14:00,1.1696,1.1696,1.1696,1.1696,23200000.0
2005-11-29 13:15:00,1.16955,1.16965,1.16955,1.16965,25100000.0
2005-11-29 13:16:00,1.16958,1.16958,1.16958,1.16958,70400000.0
2005-11-29 13:17:00,1.16955,1.16968,1.1695,1.16961,77600000.0
2005-11-29 13:18:00,1.16952,1.16957,1.16944,1.16944,36000000.0
2005-11-29 13:19:00,1.16948,1.16948,1.16928,1.16938,91399999.0
2005-11-29 13:20:00,1.16938,1.16945,1.16935,1.1694,82100000.0
2005-11-29 13:21:00,1.16947,1.16953,1.16947,1.16953,31700001.0
2005-11-29 13:22:00,1.16949,1.16959,1.16949,1.16958,165299999.0
2005-11-29 13:23:00,1.1696,1.1696,1.1696,1.1696,5600000.0
2005-11-29 13:24:00,1.1696,1.16965,1.16953,1.16965,70300001.0
2005-11-29 13:25:00,1.16958,1.16958,1.16949,1.1695,21500000.0
2005-11-29 13:26:00,1.16949,1.16958,1.16949,1.16954,49500002.0
2005-11-29 13:27:00,1.16958,1.16958,1.16951,1.16952,65400000.0
2005-11-29 13:28:00,1.1695,1.1695,1.16945,1.16945,105500000.0
2005-11-29 13:29:00,1.16954,1.16966,1.1695,1.1695,67300000.0
2005-11-29 13:30:00,1.16948,1.1695,1.1694,1.16942,154899995.0
2005-11-29 13:31:00,1.16935,1.16947,1.16935,1.16935,37500001.0
2005-11-29 13:32:00,1.1694,1.1694,1.16938,1.16938,17500000.0
2005-11-29 13:33:00,1.16945,1.16945,1.16933,1.16938,48600001.0
2005-11-29 13:34:00,1.1694,1.1694,1.1694,1.1694,50300000.0
2005-11-29 13:35:00,1.1694,1.16945,1.16933,1.16945,210600001.0
2005-11-29 13:36:00,1.1694,1.16943,1.1694,1.16943,89699999.0
2005-11-29 13:37:00,1.16935,1.16935,1.1692,1.16928,119400000.0
2005-11-29 13:38:00,1.16927,1.16928,1.16921,1.16921,52200000.0
2005-11-29 13:39:00,1.16924,1.16926,1.16924,1.16926,9600000.0
2005-11-29 13:40:00,1.16927,1.16927,1.16917,1.16919,71600000.0
2005-11-29 13:41:00,1.16912,1.16927,1.16912,1.16917,74900000.0
2005-11-29 13:42:00,1.16925,1.16925,1.16913,1.16915,176600001.0
2005-11-29 13:43:00,1.16923,1.16923,1.16911,1.16918,64000001.0
2005-11-29 13:44:00,1.16918,1.1692,1.16912,1.16912,48300000.0
2005-11-29 13:45:00,1.16915,1.16925,1.16915,1.16925,85400000.0
2005-11-29 13:46:00,1.16925,1.16925,1.1692,1.1692,30400000.0
2005-11-29 13:47:00,1.16915,1.1692,1.16915,1.1692,96100001.0
2005-11-29 13:48:00,1.1692,1.1692,1.16915,1.16915,9600000.0
2005-11-29 13:49:00,1.1692,1.1692,1.16915,1.16915,17700000.0
2005-11-29 13:50:00,1.16922,1.16936,1.16922,1.16936,97300000.0
2005-11-29 13:51:00,1.16935,1.16935,1.16925,1.16925,40100000.0
2005-11-29 13:52:00,1.16915,1.16925,1.16915,1.1692,96299999.0
2005-11-29 13:53:00,1.16913,1.16923,1.16912,1.16923,67999999.0
2005-11-29 13:54:00,1.16911,1.16914,1.16911,1.16914,26400001.0
2005-11-29 13:55:00,1.16898,1.16898,1.16874,1.16874,52800000.0
2005-11-29 13:56:00,1.16863,1.16865,1.16842,1.16844,105000002.0
2005-11-29 13:57:00,1.1684,1.16855,1.16821,1.1684,82800001.0
2005-11-29 13:58:00,1.16837,1.16837,1.16827,1.16827,15200000.0
2005-11-29 13:59:00,1.16825,1.16835,1.16825,1.1683,44700000.0
2005-11-29 14:00:00,1.16827,1.16833,1.16827,1.16833,67100000.0
2005-11-29 14:01:00,1.1683,1.16853,1.1683,1.16833,162399999.0
2005-11-29 14:02:00,1.16848,1.16879,1.16848,1.16857,100200003.0
2005-11-29 14:03:00,1.16861,1.16873,1.16859,1.16873,103600004.0
2005-11-29 14:04:00,1.1686,1.16863,1.1686,1.16863,2800000.0
2005-11-29 14:05:00,1.16855,1.16865,1.16855,1.1686,40799999.0
2005-11-29 14:06:00,1.16856,1.16864,1.1685,1.1685,23200000.0
2005-11-29 14:07:00,1.16854,1.16863,1.16851,1.16854,52400001.0
2005-11-29 14:08:00,1.16851,1.16851,1.16846,1.16846,37800000.0
2005-11-29 14:09:00,1.16829,1.16829,1.16829,1.16829,35800000.0
2005-11-29 14:10:00,1.16835,1.16835,1.16823,1.1683,140900001.0
2005-11-29 14:11:00,1.1683,1.1683,1.16825,1.1683,105599997.0
2005-11-29 14:12:00,1.16826,1.16826,1.16811,1.16811,86299999.0
2005-11-29 14:13:00,1.16815,1.16834,1.16815,1.16834,38400000.0
2005-11-29 14:14:00,1.16825,1.16833,1.16818,1.16833,99600000.0
2005-11-29 14:15:00,1.16835,1.1685,1.16835,1.16835,80900001.0
2005-11-29 14:16:00,1.16833,1.16833,1.16827,1.16827,12100000.0
2005-11-29 14:17:00,1.16822,1.16822,1.16808,1.16808,51599999.0
2005-11-29 14:18:00,1.16808,1.16824,1.16808,1.16812,97000000.0
2005-11-29 14:19:00,1.16808,1.16825,1.168,1.16825,103400002.0
2005-11-29 14:20:00,1.16828,1.1683,1.16807,1.16809,64000002.0
2005-11-29 14:21:00,1.16815,1.16827,1.16815,1.16827,110000001.0
2005-11-29 14:22:00,1.16825,1.16835,1.16825,1.16825,71800001.0
2005-11-29 14:23:00,1.16832,1.16835,1.16825,1.16825,70200000.0
2005-11-29 14:24:00,1.1683,1.16835,1.16825,1.1683,103099999.0
2005-11-29 14:25:00,1.16821,1.16824,1.16821,1.16824,900000.0
2005-11-29 14:26:00,1.16817,1.16825,1.16815,1.16815,21300000.0
2005-11-29 14:27:00,1.16819,1.16823,1.16811,1.16811,187600003.0
2005-11-29 14:28:00,1.16807,1.16808,1.16803,1.16808,106800000.0
2005-11-29 14:29:00,1.16802,1.16802,1.16781,1.16788,64800000.0
2005-11-29 14:30:00,1.16772,1.16788,1.16758,1.16765,125700000.0
2005-11-29 14:31:00,1.16762,1.16774,1.16762,1.16774,55500000.0
2005-11-29 14:32:00,1.1678,1.16788,1.1678,1.16788,87000000.0
2005-11-29 14:33:00,1.16798,1.16798,1.16796,1.16797,55800000.0
2005-11-29 14:34:00,1.16805,1.16805,1.16792,1.16798,12500000.0
2005-11-29 14:35:00,1.16796,1.16808,1.16791,1.16799,50399999.0
2005-11-29 14:36:00,1.16818,1.16818,1.16809,1.16813,137199998.0
2005-11-29 14:37:00,1.16806,1.16818,1.16806,1.16812,127900002.0
2005-11-29 14:38:00,1.16809,1.16809,1.16795,1.16807,152300004.0
2005-11-29 14:39:00,1.16805,1.16807,1.16787,1.16806,93400000.0
2005-11-29 14:40:00,1.16802,1.16802,1.16794,1.16794,48900000.0
2005-11-29 14:41:00,1.16797,1.16803,1.16791,1.16803,37600000.0
2005-11-29 14:42:00,1.16802,1.16802,1.16742,1.16754,131800001.0
2005-11-29 14:43:00,1.16741,1.16741,1.16706,1.16715,14200000.0
2005-11-29 14:44:00,1.16706,1.16706,1.16704,1.16704,57299999.0
2005-11-29 14:45:00,1.16711,1.16711,1.16703,1.16703,19200000.0
2005-11-29 14:46:00,1.16711,1.16727,1.16711,1.16723,89200000.0
2005-11-29 14:47:00,1.16712,1.16712,1.16708,1.16708,27099999.0
2005-11-29 14:48:00,1.1668,1.1668,1.16651,1.16651,93600000.0
2005-11-29 14:49:00,1.16647,1.16647,1.16604,1.16614,208300001.0
2005-11-29 14:50:00,1.16631,1.16647,1.16626,1.16645,45000000.0
2005-11-29 14:51:00,1.16647,1.1669,1.16647,1.16688,94400000.0
2005-11-29 14:52:00,1.16693,1.16721,1.16686,1.16718,144600002.0
2005-11-29 14:53:00,1.16715,1.16715,1.16701,1.16702,102300000.0
2005-11-29 14:54:00,1.1669,1.16713,1.1669,1.16708,63299999.0
2005-11-29 14:55:00,1.16717,1.16723,1.1671,1.16723,102200001.0
2005-11-29 14:56:00,1.16724,1.16736,1.16724,1.16736,68400002.0
2005-11-29 14:57:00,1.16735,1.16738,1.16735,1.16738,4900000.0
2005-11-29 14:58:00,1.16749,1.1677,1.16743,1.16743,95200001.0
2005-11-29 14:59:00,1.16758,1.16773,1.16758,1.1677,102800002.0
2005-11-29 15:00:00,1.16773,1.16795,1.16773,1.16795,40200000.0
2005-11-29 15:01:00,1.1681,1.16831,1.1681,1.16824,41400000.0
2005-11-29 15:02:00,1.16813,1.16813,1.16799,1.16805,139000003.0
2005-11-29 15:03:00,1.16801,1.16819,1.16793,1.16816,122400002.0
2005-11-29 15:04:00,1.16815,1.16826,1.16808,1.16826,89400000.0
2005-11-29 15:05:00,1.16838,1.16838,1.16813,1.16821,92400001.0
2005-11-29 15:06:00,1.1683,1.16845,1.16825,1.16845,76399998.0
2005-11-29 15:07:00,1.16848,1.16848,1.16832,1.16833,98500002.0
2005-11-29 15:08:00,1.16838,1.16852,1.16838,1.16838,88900002.0
2005-11-29 15:09:00,1.16836,1.16836,1.16819,1.16828,80899997.0
2005-11-29 15:10:00,1.16828,1.16828,1.16823,1.16828,154099999.0
2005-11-29 15:11:00,1.1684,1.16847,1.16834,1.16837,106400000.0
2005-11-29 15:12:00,1.16832,1.16832,1.16816,1.16827,86499998.0
2005-11-29 15:13:00,1.16823,1.16836,1.1682,1.1683,80100002.0
2005-11-29 15:14:00,1.16835,1.1685,1.16835,1.16843,109100003.0
2005-11-29 15:15:00,1.16865,1.16883,1.16865,1.16883,31300000.0
2005-11-29 15:16:00,1.16887,1.16887,1.1687,1.1687,103000000.0
2005-11-29 15:17:00,1.1686,1.1686,1.16845,1.16845,70700000.0
2005-11-29 15:18:00,1.1685,1.16853,1.16847,1.16847,18900000.0
2005-11-29 15:19:00,1.1684,1.16849,1.16838,1.16838,84000000.0
2005-11-29 15:20:00,1.16837,1.16843,1.16835,1.16843,163300000.0
2005-11-29 15:21:00,1.16833,1.16838,1.16828,1.16833,111800000.0
2005-11-29 15:22:00,1.16828,1.16831,1.16821,1.16822,33300000.0
2005-11-29 15:23:00,1.16815,1.16824,1.16809,1.16809,89899999.0
2005-11-29 15:24:00,1.1681,1.16812,1.16733,1.16734,49900000.0
2005-11-29 15:25:00,1.16736,1.16746,1.16731,1.16746,47900000.0
2005-11-29 15:26:00,1.16753,1.16753,1.16735,1.16751,42100000.0
2005-11-29 15:27:00,1.16752,1.16753,1.16744,1.16744,126399998.0
2005-11-29 15:28:00,1.16731,1.16733,1.16691,1.16691,14200000.0
2005-11-29 15:29:00,1.1668,1.16696,1.16676,1.16682,67900001.0
2005-11-29 15:30:00,1.1668,1.16705,1.16666,1.16667,108300001.0
2005-11-29 15:31:00,1.16671,1.16683,1.16659,1.16678,112699999.0
2005-11-29 15:32:00,1.1667,1.1667,1.16646,1.16646,137000000.0
2005-11-29 15:33:00,1.16647,1.16652,1.16647,1.16652,117399999.0
2005-11-29 15:34:00,1.16673,1.16699,1.16673,1.16699,116499998.0
2005-11-29 15:35:00,1.16692,1.16692,1.1663,1.1663,111700001.0
2005-11-29 15:36:00,1.16626,1.16651,1.16626,1.16651,108699997.0
2005-11-29 15:37:00,1.16664,1.16707,1.16664,1.16707,44900001.0
2005-11-29 15:38:00,1.16708,1.1672,1.16705,1.16714,119300002.0
2005-11-29 15:39:00,1.16704,1.16704,1.16665,1.16665,56299999.0
2005-11-29 15:40:00,1.16662,1.16665,1.16645,1.16656,99800001.0
2005-11-29 15:41:00,1.16659,1.16708,1.16659,1.16707,110299998.0
2005-11-29 15:42:00,1.16703,1.16706,1.16698,1.16703,92500002.0
2005-11-29 15:43:00,1.16708,1.1673,1.16698,1.1673,71000000.0
2005-11-29 15:44:00,1.16725,1.16725,1.16715,1.16715,8800000.0
2005-11-29 15:45:00,1.16701,1.16727,1.16696,1.16727,120600001.0
2005-11-29 15:46:00,1.16714,1.16738,1.16714,1.16738,116699999.0
2005-11-29 15:47:00,1.16747,1.16781,1.16747,1.1677,54900000.0
2005-11-29 15:48:00,1.1679,1.16815,1.1679,1.16805,64599999.0
2005-11-29 15:49:00,1.16814,1.16845,1.16809,1.16842,154700001.0
2005-11-29 15:50:00,1.16849,1.16864,1.16848,1.16859,75000000.0
2005-11-29 15:51:00,1.16862,1.16862,1.16813,1.16813,114100000.0
2005-11-29 15:52:00,1.16801,1.16801,1.16778,1.16787,85300003.0
2005-11-29 15:53:00,1.16788,1.16808,1.16782,1.16797,185100001.0
2005-11-29 15:54:00,1.16793,1.16801,1.16793,1.16799,82600000.0
2005-11-29 15:55:00,1.16793,1.16799,1.1678,1.16788,175500002.0
2005-11-29 15:56:00,1.16791,1.16798,1.16791,1.16798,37400002.0
2005-11-29 15:57:00,1.16796,1.16801,1.16787,1.168,67899999.0
2005-11-29 15:58:00,1.1681,1.16821,1.1681,1.16811,74799999.0
2005-11-29 15:59:00,1.1681,1.1682,1.16806,1.16814,78300002.0
2005-11-29 16:00:00,1.16817,1.16832,1.16817,1.16832,134199998.0
2005-11-29 16:01:00,1.1683,1.1683,1.16803,1.16804,63800001.0
2005-11-29 16:02:00,1.16803,1.16807,1.16803,1.16807,6100000.0
2005-11-29 16:03:00,1.168,1.16802,1.16791,1.168,140800002.0
2005-11-29 16:04:00,1.16807,1.16818,1.16804,1.16813,126699998.0
2005-11-29 16:05:00,1.16822,1.16825,1.16814,1.16815,97400000.0
2005-11-29 16:06:00,1.16816,1.16828,1.16816,1.1682,54700000.0
2005-11-29 16:07:00,1.1682,1.1682,1.16803,1.16811,147499998.0
2005-11-29 16:08:00,1.16805,1.16805,1.16784,1.16795,84600000.0
2005-11-29 16:09:00,1.1678,1.1678,1.1676,1.1676,64000000.0
2005-11-29 16:10:00,1.16742,1.16747,1.1672,1.16728,77100000.0
2005-11-29 16:11:00,1.16722,1.16732,1.16693,1.16693,121699999.0
2005-11-29 16:12:00,1.16685,1.16698,1.16671,1.16698,79699999.0
2005-11-29 16:13:00,1.16702,1.16721,1.16702,1.16721,52400001.0
2005-11-29 16:14:00,1.16727,1.16738,1.1672,1.16725,37599999.0
2005-11-29 16:15:00,1.16722,1.16727,1.16717,1.16722,76199999.0
2005-11-29 16:16:00,1.16727,1.1673,1.167,1.16721,65000002.0
2005-11-29 16:17:00,1.16727,1.16727,1.1671,1.16715,95800001.0
2005-11-29 16:18:00,1.16713,1.16713,1.16696,1.16696,41000000.0
2005-11-29 16:19:00,1.16706,1.16732,1.16706,1.16732,46100001.0
2005-11-29 16:20:00,1.16742,1.16759,1.16742,1.16752,53700000.0
2005-11-29 16:21:00,1.16749,1.16784,1.16749,1.16778,140200002.0
2005-11-29 16:22:00,1.16787,1.16803,1.16773,1.16795,74300000.0
2005-11-29 16:23:00,1.16814,1.16833,1.16814,1.16825,126500000.0
2005-11-29 16:24:00,1.16832,1.16832,1.16801,1.16813,72800000.0
2005-11-29 16:25:00,1.16808,1.16808,1.16776,1.16776,77800001.0
2005-11-29 16:26:00,1.16767,1.16778,1.16767,1.1677,94900003.0
2005-11-29 16:27:00,1.16772,1.16783,1.16768,1.1677,93199998.0
2005-11-29 16:28:00,1.16756,1.16756,1.16754,1.16754,46500000.0
2005-11-29 16:29:00,1.1675,1.1675,1.16739,1.16747,53099999.0
2005-11-29 16:30:00,1.16738,1.16745,1.16738,1.16743,74900000.0
2005-11-29 16:31:00,1.16735,1.16751,1.16734,1.16747,86200000.0
2005-11-29 16:32:00,1.16749,1.16789,1.16738,1.16789,167799999.0
2005-11-29 16:33:00,1.16788,1.16806,1.1678,1.16806,108300001.0
2005-11-29 16:34:00,1.16802,1.16806,1.16791,1.16791,101300000.0
2005-11-29 16:35:00,1.16783,1.16783,1.16748,1.1675,50500000.0
2005-11-29 16:36:00,1.16742,1.16743,1.16735,1.16743,125600000.0
2005-11-29 16:37:00,1.16738,1.16738,1.16729,1.16732,15900000.0
2005-11-29 16:38:00,1.16734,1.16752,1.16734,1.16748,219100001.0
2005-11-29 16:39:00,1.16753,1.1676,1.16747,1.1676,115500000.0
2005-11-29 16:40:00,1.1676,1.16769,1.16759,1.16759,128500000.0
2005-11-29 16:41:00,1.16741,1.16748,1.16737,1.16746,69800000.0
2005-11-29 16:42:00,1.16747,1.16747,1.16726,1.16726,85399999.0
2005-11-29 16:43:00,1.16734,1.16747,1.16734,1.16741,78200000.0
2005-11-29 16:44:00,1.16743,1.16753,1.16734,1.16749,64000000.0
2005-11-29 16:45:00,1.16758,1.16772,1.1675,1.16772,51200000.0
2005-11-29 16:46:00,1.16767,1.16767,1.16755,1.16755,48100000.0
2005-11-29 16:47:00,1.16764,1.16774,1.16764,1.16772,137499999.0
2005-11-29 16:48:00,1.16773,1.16788,1.16773,1.16788,68600000.0
2005-11-29 16:49:00,1.16785,1.16788,1.16767,1.16769,131800000.0
2005-11-29 16:50:00,1.16764,1.16785,1.16764,1.1677,161200000.0
2005-11-29 16:51:00,1.16776,1.16781,1.1677,1.1677,82200000.0
2005-11-29 16:52:00,1.1677,1.16796,1.1677,1.16796,28400000.0
2005-11-29 16:53:00,1.16779,1.16795,1.16777,1.16795,99400002.0
2005-11-29 16:54:00,1.16784,1.16784,1.16783,1.16783,31900000.0
2005-11-29 16:55:00,1.16778,1.16778,1.16768,1.16768,25499999.0
2005-11-29 16:56:00,1.16774,1.16774,1.16771,1.16771,8000000.0
2005-11-29 16:57:00,1.16773,1.16773,1.16764,1.1677,19900000.0
2005-11-29 16:58:00,1.1677,1.16785,1.1677,1.16785,30100000.0
2005-11-29 16:59:00,1.16793,1.16801,1.16791,1.16793,21500000.0
2005-11-29 17:00:00,1.16805,1.1682,1.16788,1.1682,80799999.0
2005-11-29 17:01:00,1.16817,1.16832,1.16817,1.16823,94999998.0
2005-11-29 17:02:00,1.16815,1.16821,1.16791,1.16799,108100002.0
2005-11-29 17:03:00,1.1681,1.16828,1.16791,1.16807,111999998.0
2005-11-29 17:04:00,1.16814,1.16837,1.16814,1.16837,48099999.0
2005-11-29 17:05:00,1.16857,1.16857,1.16834,1.16834,122099999.0
2005-11-29 17:06:00,1.16831,1.16841,1.16831,1.16833,30000000.0
2005-11-29 17:07:00,1.16861,1.16897,1.16861,1.16892,87100001.0
2005-11-29 17:08:00,1.1688,1.1693,1.1688,1.1693,103600000.0
2005-11-29 17:09:00,1.16967,1.16973,1.16967,1.16973,23100001.0
2005-11-29 17:10:00,1.17015,1.17044,1.1701,1.17044,70000000.0
2005-11-29 17:11:00,1.17055,1.17055,1.17032,1.17032,154899999.0
2005-11-29 17:12:00,1.17018,1.17018,1.16977,1.16977,102500000.0
2005-11-29 17:13:00,1.16977,1.16977,1.16966,1.16966,32800000.0
2005-11-29 17:14:00,1.16959,1.16972,1.16959,1.16965,81499998.0
2005-11-29 17:15:00,1.16962,1.16968,1.16949,1.16949,73599999.0
2005-11-29 17:16:00,1.16962,1.16981,1.16961,1.16961,37300000.0
2005-11-29 17:17:00,1.1696,1.16967,1.16955,1.16963,63499999.0
2005-11-29 17:18:00,1.16989,1.16996,1.16989,1.16996,22300000.0
2005-11-29 17:19:00,1.17018,1.17066,1.17011,1.17066,78099998.0
2005-11-29 17:20:00,1.17073,1.17073,1.17059,1.17059,187700002.0
2005-11-29 17:21:00,1.1704,1.1704,1.17007,1.1701,146900003.0
2005-11-29 17:22:00,1.17003,1.17003,1.16973,1.16985,138700001.0
2005-11-29 17:23:00,1.16976,1.16976,1.16946,1.16952,70099999.0
2005-11-29 17:24:00,1.16955,1.16962,1.1695,1.1695,164200000.0
2005-11-29 17:25:00,1.16946,1.16946,1.16944,1.16944,60299998.0
2005-11-29 17:26:00,1.1694,1.16943,1.1693,1.16941,55100000.0
2005-11-29 17:27:00,1.16949,1.16957,1.16935,1.16935,73299999.0
2005-11-29 17:28:00,1.16947,1.16956,1.16935,1.16947,141399999.0
2005-11-29 17:29:00,1.16957,1.16961,1.16945,1.16945,78699999.0
2005-11-29 17:30:00,1.16937,1.16945,1.16932,1.16939,127299998.0
2005-11-29 17:31:00,1.1694,1.16945,1.1694,1.1694,60499999.0
2005-11-29 17:32:00,1.16934,1.16938,1.16928,1.16938,88000002.0
2005-11-29 17:33:00,1.16938,1.16963,1.16932,1.16958,211600003.0
2005-11-29 17:34:00,1.1696,1.16972,1.1696,1.16962,35900000.0
2005-11-29 17:35:00,1.1695,1.1695,1.16903,1.16903,123599999.0
2005-11-29 17:36:00,1.16903,1.16938,1.16892,1.16938,61299999.0
2005-11-29 17:37:00,1.16958,1.16966,1.16946,1.16946,122100000.0
2005-11-29 17:38:00,1.16944,1.16956,1.16944,1.16952,53200001.0
2005-11-29 17:39:00,1.16957,1.16972,1.16957,1.16963,73099999.0
2005-11-29 17:40:00,1.16972,1.16975,1.16948,1.16948,170800000.0
2005-11-29 17:41:00,1.16958,1.16958,1.16941,1.16941,85999999.0
2005-11-29 17:42:00,1.16925,1.16936,1.16908,1.16908,96400002.0
2005-11-29 17:43:00,1.16903,1.16915,1.16903,1.16908,151800000.0
2005-11-29 17:44:00,1.16908,1.16918,1.16908,1.16918,127499998.0
2005-11-29 17:45:00,1.16921,1.16929,1.16921,1.16929,17700000.0
2005-11-29 17:46:00,1.16945,1.16958,1.16945,1.16958,22700000.0
2005-11-29 17:47:00,1.16954,1.16954,1.16935,1.16935,150999999.0
2005-11-29 17:48:00,1.16934,1.16938,1.16934,1.16938,16700000.0
2005-11-29 17:49:00,1.16921,1.16921,1.16911,1.16918,74200000.0
2005-11-29 17:50:00,1.16915,1.16915,1.169,1.169,56600002.0
2005-11-29 17:51:00,1.16896,1.16896,1.16882,1.16882,31100000.0
2005-11-29 17:52:00,1.16878,1.16916,1.16871,1.16916,80599999.0
2005-11-29 17:53:00,1.16919,1.16954,1.16919,1.16954,62100002.0
2005-11-29 17:54:00,1.1696,1.1696,1.16935,1.16945,62500000.0
2005-11-29 17:55:00,1.16936,1.16936,1.16905,1.16911,115200001.0
2005-11-29 17:56:00,1.16896,1.16896,1.16873,1.16886,81500001.0
2005-11-29 17:57:00,1.1689,1.1689,1.16855,1.16855,183899998.0
2005-11-29 17:58:00,1.16854,1.16866,1.16854,1.1686,158100002.0
2005-11-29 17:59:00,1.16858,1.16888,1.16858,1.16885,72700000.0
2005-11-29 18:00:00,1.16886,1.16889,1.16886,1.16889,50400002.0
2005-11-29 18:01:00,1.16877,1.16877,1.16844,1.16844,549000001.0
2005-11-29 18:02:00,1.16835,1.16835,1.16799,1.16808,810800002.0
2005-11-29 18:03:00,1.16809,1.16825,1.16809,1.16814,788100006.0
2005-11-29 18:04:00,1.16823,1.16843,1.16823,1.16833,901099997.0
2005-11-29 18:05:00,1.1684,1.16856,1.16834,1.16852,965600000.0
2005-11-29 18:06:00,1.16845,1.16845,1.16823,1.16825,469299996.0
2005-11-29 18:07:00,1.1682,1.16829,1.1681,1.16811,991900004.0
2005-11-29 18:08:00,1.1681,1.16825,1.16798,1.1681,1015599997.0
2005-11-29 18:09:00,1.16811,1.16833,1.16811,1.16828,498300001.0
2005-11-29 18:10:00,1.16835,1.16842,1.16807,1.16807,698400006.0
2005-11-29 18:11:00,1.16818,1.16827,1.1681,1.16819,925300006.0
2005-11-29 18:12:00,1.16817,1.16821,1.16809,1.16809,66300000.0
2005-11-29 18:13:00,1.1681,1.16815,1.16805,1.16815,401800005.0
2005-11-29 18:14:00,1.16815,1.16815,1.16802,1.1681,449200002.0
2005-11-29 18:15:00,1.16806,1.16827,1.16806,1.16811,988900006.0
2005-11-29 18:16:00,1.16819,1.16842,1.16819,1.1683,559899997.0
2005-11-29 18:17:00,1.16826,1.16828,1.16813,1.16822,920499998.0
2005-11-29 18:18:00,1.16821,1.16832,1.16815,1.16817,530500002.0
2005-11-29 18:19:00,1.16825,1.16827,1.16817,1.16822,138699999.0
2005-11-29 18:20:00,1.16822,1.16822,1.16803,1.16812,721099994.0
2005-11-29 18:21:00,1.1682,1.16823,1.16815,1.16815,174700000.0
2005-11-29 18:22:00,1.16821,1.16833,1.16821,1.16833,316399999.0
2005-11-29 18:23:00,1.16826,1.16831,1.16821,1.16821,343600007.0
2005-11-29 18:24:00,1.16821,1.16832,1.16818,1.16819,671200001.0
2005-11-29 18:25:00,1.16816,1.16827,1.16811,1.1682,402199997.0
2005-11-29 18:26:00,1.16822,1.16836,1.16817,1.16825,1013100001.0
2005-11-29 18:27:00,1.16828,1.16828,1.16817,1.16818,509300001.0
2005-11-29 18:28:00,1.16818,1.16828,1.16815,1.16821,377799995.0
2005-11-29 18:29:00,1.16817,1.16817,1.16803,1.1681,354400000.0
2005-11-29 18:30:00,1.16812,1.16821,1.16806,1.16818,841100008.0
2005-11-29 18:31:00,1.16819,1.16825,1.16806,1.16824,318100000.0
2005-11-29 18:32:00,1.16831,1.16853,1.16831,1.16832,493399998.0
2005-11-29 18:33:00,1.1683,1.16843,1.16827,1.16834,440400000.0
2005-11-29 18:34:00,1.16831,1.16831,1.16812,1.16825,274800000.0
2005-11-29 18:35:00,1.16828,1.16847,1.16827,1.16847,579899999.0
2005-11-29 18:36:00,1.16848,1.16852,1.16816,1.16816,366700001.0
2005-11-29 18:37:00,1.16793,1.16793,1.16748,1.16748,88500001.0
2005-11-29 18:38:00,1.1675,1.16756,1.16744,1.16752,310799997.0
2005-11-29 18:39:00,1.16748,1.16752,1.16737,1.16742,227600001.0
2005-11-29 18:40:00,1.16742,1.1676,1.16742,1.16751,813899996.0
2005-11-29 18:41:00,1.16752,1.16769,1.1675,1.16755,370900004.0
2005-11-29 18:42:00,1.16757,1.16778,1.16757,1.16772,626200007.0
2005-11-29 18:43:00,1.16781,1.16796,1.16781,1.16792,470500003.0
2005-11-29 18:44:00,1.16801,1.1681,1.16798,1.16808,208300001.0
2005-11-29 18:45:00,1.1681,1.1681,1.16795,1.16797,446400001.0
2005-11-29 18:46:00,1.16802,1.16813,1.168,1.16802,258100000.0
2005-11-29 18:47:00,1.16788,1.16788,1.16754,1.16754,72499999.0
2005-11-29 18:48:00,1.16766,1.16786,1.16766,1.16783,161500002.0
2005-11-29 18:49:00,1.16777,1.16777,1.16757,1.16773,111400000.0
2005-11-29 18:50:00,1.16771,1.1678,1.1677,1.16778,157299998.0
2005-11-29 18:51:00,1.16767,1.16767,1.16754,1.16761,165500003.0
2005-11-29 18:52:00,1.16757,1.16757,1.16745,1.16757,121000002.0
2005-11-29 18:53:00,1.1676,1.16765,1.16753,1.16755,661800007.0
2005-11-29 18:54:00,1.16753,1.16753,1.16743,1.16745,204899998.0
2005-11-29 18:55:00,1.16744,1.16746,1.16737,1.16738,462199999.0
2005-11-29 18:56:00,1.16742,1.16757,1.1674,1.1674,200000002.0
2005-11-29 18:57:00,1.1674,1.16743,1.16727,1.16742,359999999.0
2005-11-29 18:58:00,1.16742,1.16742,1.16717,1.16719,95800001.0
2005-11-29 18:59:00,1.16713,1.16713,1.16685,1.16685,563500003.0
2005-11-29 19:00:00,1.16688,1.1673,1.16688,1.16726,319400003.0
2005-11-29 19:01:00,1.16745,1.16751,1.16737,1.16737,86600001.0
2005-11-29 19:02:00,1.16728,1.16728,1.16713,1.16726,250200001.0
2005-11-29 19:03:00,1.16727,1.16727,1.16713,1.16715,376900000.0
2005-11-29 19:04:00,1.16721,1.16739,1.16708,1.16708,218200001.0
2005-11-29 19:05:00,1.16708,1.16734,1.16708,1.16733,294400004.0
2005-11-29 19:06:00,1.16737,1.16737,1.1671,1.16719,346399999.0
2005-11-29 19:07:00,1.16722,1.16742,1.16722,1.16742,85500001.0
2005-11-29 19:08:00,1.16742,1.16742,1.16725,1.1674,587000002.0
2005-11-29 19:09:00,1.16741,1.16741,1.16723,1.16725,612100004.0
2005-11-29 19:10:00,1.16732,1.16738,1.1673,1.16733,45000000.0
2005-11-29 19:11:00,1.16736,1.16748,1.16733,1.16745,456600005.0
2005-11-29 19:12:00,1.16747,1.16752,1.16742,1.16745,181299999.0
2005-11-29 19:13:00,1.16745,1.16753,1.16745,1.16753,190799997.0
2005-11-29 19:14:00,1.16751,1.16763,1.16748,1.16763,338099995.0
2005-11-29 19:15:00,1.16762,1.16768,1.16759,1.16768,421100001.0
2005-11-29 19:16:00,1.16773,1.1678,1.16773,1.16773,304700000.0
2005-11-29 19:17:00,1.16769,1.16769,1.16751,1.16755,172200000.0
2005-11-29 19:18:00,1.16746,1.16746,1.16717,1.1672,407600004.0
2005-11-29 19:19:00,1.1671,1.1672,1.1671,1.1672,119390001.0
2005-11-29 19:20:00,1.16725,1.16757,1.16725,1.16743,178600002.0
2005-11-29 19:21:00,1.16748,1.16748,1.1674,1.1674,237799998.0
2005-11-29 19:22:00,1.16743,1.16756,1.16743,1.16756,301799997.0
2005-11-29 19:23:00,1.1676,1.16774,1.16757,1.16757,177100001.0
2005-11-29 19:24:00,1.16752,1.16758,1.16749,1.16758,43000001.0
2005-11-29 19:25:00,1.16758,1.16758,1.16753,1.16753,47500000.0
2005-11-29 19:26:00,1.16742,1.16742,1.16733,1.16733,53399999.0
2005-11-29 19:27:00,1.1673,1.16751,1.16724,1.16737,277300002.0
2005-11-29 19:28:00,1.16738,1.16739,1.16723,1.16723,155800002.0
2005-11-29 19:29:00,1.16719,1.16719,1.16709,1.16712,8800000.0
2005-11-29 19:30:00,1.16718,1.1672,1.16712,1.1672,110299999.0
2005-11-29 19:31:00,1.16719,1.16719,1.16712,1.16712,20800000.0
2005-11-29 19:32:00,1.16715,1.16722,1.16706,1.16706,65099998.0
2005-11-29 19:33:00,1.16705,1.1671,1.16705,1.16705,369099999.0
2005-11-29 19:34:00,1.16703,1.16717,1.16701,1.16717,103599997.0
2005-11-29 19:35:00,1.16722,1.16727,1.16718,1.16722,37700000.0
2005-11-29 19:36:00,1.16723,1.1674,1.16721,1.16728,105600000.0
2005-11-29 19:37:00,1.16745,1.16745,1.16732,1.1674,448900001.0
2005-11-29 19:38:00,1.16742,1.16757,1.16742,1.16752,198800003.0
2005-11-29 19:39:00,1.16758,1.16779,1.16758,1.16774,411100002.0
2005-11-29 19:40:00,1.1678,1.16813,1.1678,1.16813,260599997.0
2005-11-29 19:41:00,1.16812,1.16828,1.16812,1.16828,164300002.0
2005-11-29 19:42:00,1.16832,1.16842,1.16832,1.16841,170100000.0
2005-11-29 19:43:00,1.16843,1.16843,1.16822,1.16822,62900000.0
2005-11-29 19:44:00,1.16799,1.16799,1.16772,1.16799,27700000.0
2005-11-29 19:45:00,1.16749,1.16815,1.16749,1.16815,179000002.0
2005-11-29 19:46:00,1.16808,1.16813,1.16783,1.16813,132400000.0
2005-11-29 19:47:00,1.16789,1.16801,1.16789,1.16801,11300000.0
2005-11-29 19:48:00,1.16822,1.16828,1.16822,1.16827,97700000.0
2005-11-29 19:49:00,1.16817,1.16819,1.16811,1.16811,179400001.0
2005-11-29 19:50:00,1.16808,1.16808,1.16798,1.16807,58300000.0
2005-11-29 19:51:00,1.16809,1.16819,1.16793,1.16793,70300001.0
2005-11-29 19:52:00,1.16795,1.16804,1.16795,1.16796,108500004.0
2005-11-29 19:53:00,1.16797,1.16797,1.16789,1.16791,194300000.0
2005-11-29 19:54:00,1.16783,1.16788,1.16781,1.16788,45600000.0
2005-11-29 19:55:00,1.16796,1.16796,1.16778,1.16778,104500001.0
2005-11-29 19:56:00,1.16797,1.16797,1.16785,1.16785,184100003.0
2005-11-29 19:57:00,1.16783,1.16783,1.16772,1.1678,264000005.0
2005-11-29 19:58:00,1.16785,1.16794,1.16785,1.1679,119600000.0
2005-11-29 19:59:00,1.16787,1.16787,1.16776,1.16776,107500002.0
2005-11-29 20:00:00,1.16778,1.16785,1.16774,1.16785,88200000.0
2005-11-29 20:01:00,1.16783,1.16788,1.16782,1.16782,77100000.0
2005-11-29 20:02:00,1.16779,1.16782,1.1677,1.16773,84500000.0
2005-11-29 20:03:00,1.16774,1.16781,1.16758,1.16759,441500007.0
2005-11-29 20:04:00,1.16765,1.16765,1.16747,1.16749,175300000.0
2005-11-29 20:05:00,1.1676,1.16785,1.16748,1.16769,119799997.0
2005-11-29 20:06:00,1.16783,1.16788,1.16782,1.16782,132700002.0
2005-11-29 20:07:00,1.16786,1.16797,1.16786,1.16797,186700000.0
2005-11-29 20:08:00,1.16801,1.16811,1.16801,1.16811,399900001.0
2005-11-29 20:09:00,1.16808,1.16813,1.16797,1.16798,225000001.0
2005-11-29 20:10:00,1.16786,1.16786,1.16773,1.16773,117000002.0
2005-11-29 20:11:00,1.1677,1.1677,1.1677,1.1677,158800003.0
2005-11-29 20:12:00,1.16773,1.16797,1.16773,1.16789,520500000.0
2005-11-29 20:13:00,1.16794,1.168,1.16779,1.16798,173499999.0
2005-11-29 20:14:00,1.16794,1.16806,1.16789,1.16806,137999999.0
2005-11-29 20:15:00,1.16814,1.16818,1.16797,1.1681,658900001.0
2005-11-29 20:16:00,1.16808,1.16815,1.16798,1.16805,617700002.0
2005-11-29 20:17:00,1.16797,1.16808,1.16774,1.16798,388200001.0
2005-11-29 20:18:00,1.16797,1.16797,1.16792,1.16792,122600001.0
2005-11-29 20:19:00,1.16789,1.16797,1.16784,1.16786,156000001.0
2005-11-29 20:20:00,1.16784,1.16793,1.16783,1.1679,341400003.0
2005-11-29 20:21:00,1.16789,1.16798,1.16785,1.16788,331500002.0
2005-11-29 20:22:00,1.16792,1.16799,1.16775,1.16785,431999997.0
2005-11-29 20:23:00,1.16785,1.16795,1.16782,1.16788,605299999.0
2005-11-29 20:24:00,1.1679,1.1679,1.16785,1.16785,377100000.0
2005-11-29 20:25:00,1.16788,1.16788,1.16769,1.16775,150000001.0
2005-11-29 20:26:00,1.16778,1.16789,1.16778,1.16789,150199998.0
2005-11-29 20:27:00,1.16791,1.16798,1.16784,1.16784,301500007.0
2005-11-29 20:28:00,1.16785,1.16795,1.16785,1.1679,617399996.0
2005-11-29 20:29:00,1.16787,1.16814,1.16787,1.16803,558600005.0
2005-11-29 20:30:00,1.16801,1.16815,1.16793,1.16815,245100002.0
2005-11-29 20:31:00,1.16822,1.16822,1.16806,1.16812,435199997.0
2005-11-29 20:32:00,1.16813,1.16818,1.16805,1.16818,378800000.0
2005-11-29 20:33:00,1.16814,1.16821,1.1681,1.16816,206999999.0
2005-11-29 20:34:00,1.16815,1.16823,1.16815,1.16823,168200001.0
2005-11-29 20:35:00,1.16825,1.16825,1.16817,1.1682,136400000.0
2005-11-29 20:36:00,1.1682,1.16823,1.1681,1.1682,367800006.0
2005-11-29 20:37:00,1.16822,1.16827,1.16819,1.16825,269300003.0
2005-11-29 20:38:00,1.16824,1.1683,1.16819,1.16823,294600003.0
2005-11-29 20:39:00,1.16817,1.16817,1.16801,1.16814,476000002.0
2005-11-29 20:40:00,1.16817,1.16829,1.16809,1.16809,359800006.0
2005-11-29 20:41:00,1.16814,1.16828,1.16798,1.16827,572299998.0
2005-11-29 20:42:00,1.16828,1.16831,1.16819,1.16826,265100002.0
2005-11-29 20:43:00,1.16827,1.16833,1.16823,1.16828,147800000.0
2005-11-29 20:44:00,1.1683,1.16841,1.16829,1.16841,99300001.0
2005-11-29 20:45:00,1.1684,1.1684,1.16822,1.16823,155799999.0
2005-11-29 20:46:00,1.16825,1.16836,1.16823,1.1683,239800001.0
2005-11-29 20:47:00,1.16825,1.16825,1.1682,1.16822,244999997.0
2005-11-29 20:48:00,1.16825,1.16825,1.1682,1.16825,46900000.0
2005-11-29 20:49:00,1.16825,1.16827,1.16815,1.16825,418000003.0
2005-11-29 20:50:00,1.16817,1.16817,1.16804,1.1681,202799996.0
2005-11-29 20:51:00,1.16814,1.16827,1.168,1.16827,176999996.0
2005-11-29 20:52:00,1.16835,1.16835,1.16835,1.16835,78200000.0
2005-11-29 20:53:00,1.16833,1.16847,1.16832,1.16835,289200000.0
2005-11-29 20:54:00,1.16835,1.16841,1.16813,1.16841,510100000.0
2005-11-29 20:55:00,1.16851,1.16851,1.16833,1.1684,164600002.0
2005-11-29 20:56:00,1.16838,1.16841,1.16826,1.16841,666500002.0
2005-11-29 20:57:00,1.16837,1.16841,1.16832,1.16835,402399997.0
2005-11-29 20:58:00,1.16833,1.16838,1.1683,1.16833,323500003.0
2005-11-29 20:59:00,1.16827,1.16838,1.16827,1.16835,333900001.0
2005-11-29 21:00:00,1.16837,1.16846,1.16829,1.16837,902300007.0
2005-11-29 21:01:00,1.16837,1.16841,1.16829,1.1683,570600000.0
2005-11-29 21:02:00,1.16829,1.16852,1.16829,1.16842,138499999.0
2005-11-29 21:03:00,1.1686,1.16869,1.16852,1.16856,758900000.0
2005-11-29 21:04:00,1.16858,1.16869,1.16851,1.16867,602989999.0
2005-11-29 21:05:00,1.16869,1.16875,1.16858,1.16862,922099994.0
2005-11-29 21:06:00,1.16865,1.16865,1.16848,1.16848,48000000.0
2005-11-29 21:07:00,1.16853,1.16863,1.16846,1.16853,582900001.0
2005-11-29 21:08:00,1.1685,1.16865,1.1685,1.16865,201799998.0
2005-11-29 21:09:00,1.16864,1.16908,1.16864,1.16908,140199998.0
2005-11-29 21:10:00,1.16917,1.16925,1.16912,1.1692,473500003.0
2005-11-29 21:11:00,1.16924,1.16955,1.16924,1.16942,291700002.0
2005-11-29 21:12:00,1.16948,1.16948,1.16919,1.16919,328999999.0
2005-11-29 21:13:00,1.16917,1.16917,1.16902,1.16902,509899998.0
2005-11-29 21:14:00,1.16906,1.1691,1.16892,1.16892,190299999.0
2005-11-29 21:15:00,1.16888,1.16892,1.1688,1.1688,128900001.0
2005-11-29 21:16:00,1.16872,1.16884,1.16872,1.1688,253500003.0
2005-11-29 21:17:00,1.16885,1.16885,1.1688,1.16885,67000001.0
2005-11-29 21:18:00,1.16888,1.16891,1.16881,1.16882,61700001.0
2005-11-29 21:19:00,1.16878,1.1689,1.16878,1.16885,124599999.0
2005-11-29 21:20:00,1.1688,1.1688,1.1687,1.16877,132800003.0
2005-11-29 21:21:00,1.16868,1.16868,1.16862,1.16862,37400000.0
2005-11-29 21:22:00,1.16855,1.16855,1.16855,1.16855,127200003.0
2005-11-29 21:23:00,1.16855,1.16865,1.16855,1.16865,20100000.0
2005-11-29 21:24:00,1.16855,1.16857,1.16845,1.16851,90100000.0
2005-11-29 21:25:00,1.16858,1.16859,1.16851,1.16858,56599999.0
2005-11-29 21:26:00,1.16855,1.16855,1.16835,1.16846,98200001.0
2005-11-29 21:27:00,1.16849,1.16849,1.16842,1.16842,154899999.0
2005-11-29 21:28:00,1.16843,1.16853,1.16842,1.16849,394400007.0
2005-11-29 21:29:00,1.16848,1.16848,1.16837,1.16837,205999998.0
2005-11-29 21:30:00,1.1684,1.1684,1.16835,1.1684,50500000.0
2005-11-29 21:31:00,1.16842,1.16845,1.16826,1.16826,70299998.0
2005-11-29 21:32:00,1.16826,1.16834,1.16821,1.1683,134199999.0
2005-11-29 21:33:00,1.16832,1.16832,1.16817,1.16827,102700001.0
2005-11-29 21:34:00,1.16828,1.16834,1.16826,1.16832,71900000.0
2005-11-29 21:35:00,1.16809,1.16809,1.16768,1.16776,74100002.0
2005-11-29 21:36:00,1.16779,1.16783,1.16773,1.16773,139599998.0
2005-11-29 21:37:00,1.16785,1.16785,1.16775,1.16785,55800000.0
2005-11-29 21:38:00,1.1679,1.16795,1.1679,1.1679,94599999.0
2005-11-29 21:39:00,1.1679,1.1679,1.16785,1.1679,504790004.0
2005-11-29 21:40:00,1.1679,1.1679,1.16782,1.16785,312699998.0
2005-11-29 21:41:00,1.16794,1.16798,1.16793,1.16798,53799998.0
2005-11-29 21:42:00,1.16797,1.168,1.16795,1.168,119999999.0
2005-11-29 21:43:00,1.16801,1.16807,1.16794,1.16794,111600000.0
2005-11-29 21:44:00,1.16795,1.168,1.16795,1.168,103699999.0
2005-11-29 21:45:00,1.168,1.168,1.168,1.168,159899998.0
2005-11-29 21:46:00,1.16803,1.16813,1.16801,1.16806,282599998.0
2005-11-29 21:47:00,1.16803,1.16807,1.16796,1.16805,132600002.0
2005-11-29 21:48:00,1.1681,1.1681,1.16805,1.1681,194000004.0
2005-11-29 21:49:00,1.16805,1.16815,1.16802,1.16808,27300000.0
2005-11-29 21:50:00,1.168,1.168,1.16793,1.168,97500001.0
2005-11-29 21:51:00,1.16802,1.16803,1.16794,1.16794,142300000.0
2005-11-29 21:52:00,1.16792,1.16806,1.16791,1.16806,113799999.0
2005-11-29 21:53:00,1.1681,1.1681,1.1681,1.1681,173899999.0
2005-11-29 21:54:00,1.1681,1.16815,1.16805,1.16805,166500002.0
2005-11-29 21:55:00,1.1681,1.1681,1.16807,1.1681,67899999.0
2005-11-29 21:56:00,1.16803,1.16811,1.168,1.16811,57500001.0
2005-11-29 21:57:00,1.16804,1.1681,1.16801,1.1681,54300000.0
2005-11-29 21:58:00,1.16796,1.16815,1.16796,1.1681,112600001.0
2005-11-29 21:59:00,1.16802,1.16824,1.16802,1.1681,129699999.0
2005-11-29 22:00:00,1.16813,1.16828,1.16812,1.16812,221400006.0
2005-11-29 22:01:00,1.16817,1.16819,1.16815,1.16815,205800004.0
2005-11-29 22:02:00,1.16817,1.1683,1.16816,1.16823,502100006.0
2005-11-29 22:03:00,1.16822,1.16824,1.16809,1.16813,124500001.0
2005-11-29 22:04:00,1.16815,1.16815,1.16805,1.1681,155800001.0
2005-11-29 22:05:00,1.16813,1.16823,1.16813,1.16815,50000001.0
2005-11-29 22:06:00,1.16815,1.16827,1.16812,1.1682,184500001.0
2005-11-29 22:07:00,1.16823,1.16823,1.1681,1.16817,108000003.0
2005-11-29 22:08:00,1.1682,1.16846,1.1682,1.16843,136100000.0
2005-11-29 22:09:00,1.16835,1.16852,1.16829,1.16852,124200001.0
2005-11-29 22:10:00,1.1685,1.1685,1.16837,1.16838,49700000.0
2005-11-29 22:11:00,1.16842,1.16845,1.16842,1.16842,42199998.0
2005-11-29 22:12:00,1.16838,1.16838,1.16831,1.16831,105900000.0
2005-11-29 22:13:00,1.1683,1.16835,1.1683,1.1683,11400000.0
2005-11-29 22:14:00,1.16835,1.16835,1.16827,1.16833,165100001.0
2005-11-29 22:15:00,1.1684,1.16843,1.16835,1.16837,135800001.0
2005-11-29 22:16:00,1.16835,1.16838,1.1683,1.16838,104899999.0
2005-11-29 22:17:00,1.16825,1.16825,1.16814,1.16825,26500000.0
2005-11-29 22:18:00,1.16825,1.16825,1.1682,1.1682,91100000.0
2005-11-29 22:19:00,1.16816,1.16829,1.16816,1.16822,65100000.0
2005-11-29 22:20:00,1.1682,1.16825,1.1682,1.16825,16200000.0
2005-11-29 22:21:00,1.16825,1.16825,1.16815,1.16815,196600000.0
2005-11-29 22:22:00,1.16815,1.16825,1.16815,1.16815,118999999.0
2005-11-29 22:23:00,1.1682,1.1682,1.1682,1.1682,208100001.0
2005-11-29 22:24:00,1.1682,1.16832,1.1682,1.16832,103200000.0
2005-11-29 22:25:00,1.16832,1.16832,1.16815,1.16815,51199999.0
2005-11-29 22:26:00,1.16825,1.16825,1.1682,1.1682,11600000.0
2005-11-29 22:27:00,1.16817,1.1682,1.1681,1.16812,329399997.0
2005-11-29 22:28:00,1.16802,1.16811,1.168,1.168,65400002.0
2005-11-29 22:29:00,1.168,1.16803,1.16786,1.16786,257500002.0
2005-11-29 22:30:00,1.16784,1.16784,1.16773,1.16777,92600001.0
2005-11-29 22:31:00,1.16785,1.16798,1.16785,1.16787,93499999.0
2005-11-29 22:32:00,1.16787,1.168,1.16783,1.16792,110000002.0
2005-11-29 22:33:00,1.16795,1.168,1.16795,1.168,175900004.0
2005-11-29 22:34:00,1.16794,1.16803,1.16786,1.16798,380100001.0
2005-11-29 22:35:00,1.16807,1.16821,1.16807,1.16818,201700003.0
2005-11-29 22:36:00,1.16822,1.16825,1.1682,1.16825,141899999.0
2005-11-29 22:37:00,1.16823,1.16829,1.16818,1.1682,113300001.0
2005-11-29 22:38:00,1.16825,1.16835,1.16822,1.16823,134200002.0
2005-11-29 22:39:00,1.16829,1.16835,1.16824,1.16824,111100000.0
2005-11-29 22:40:00,1.16835,1.16835,1.16825,1.16825,63999999.0
2005-11-29 22:41:00,1.16825,1.16825,1.1682,1.1682,69900000.0
2005-11-29 22:42:00,1.16825,1.16825,1.16825,1.16825,4000000.0
2005-11-29 22:43:00,1.16825,1.16835,1.1682,1.1683,308000000.0
2005-11-29 22:44:00,1.1683,1.16835,1.16825,1.16825,250800004.0
2005-11-29 22:45:00,1.16828,1.16828,1.16818,1.16827,79400000.0
2005-11-29 22:46:00,1.16833,1.16833,1.1682,1.1683,70999999.0
2005-11-29 22:47:00,1.16825,1.16825,1.1682,1.1682,7200000.0
2005-11-29 22:48:00,1.1683,1.1683,1.16825,1.16825,167100003.0
2005-11-29 22:49:00,1.1683,1.1683,1.16825,1.16825,90499999.0
2005-11-29 22:50:00,1.1683,1.16835,1.16825,1.16825,40000000.0
2005-11-29 22:51:00,1.16835,1.16835,1.16825,1.16833,113499999.0
2005-11-29 22:52:00,1.16825,1.1683,1.1682,1.1682,110999999.0
2005-11-29 22:53:00,1.16827,1.16839,1.16826,1.16834,157200005.0
2005-11-29 22:54:00,1.16837,1.16853,1.16837,1.16853,179500001.0
2005-11-29 22:55:00,1.1686,1.16875,1.16858,1.16865,263300002.0
2005-11-29 22:56:00,1.16865,1.16865,1.1686,1.1686,57500000.0
2005-11-29 22:57:00,1.16858,1.1686,1.1685,1.1685,195899997.0
2005-11-29 22:58:00,1.16862,1.16868,1.16853,1.16868,89600002.0
2005-11-29 22:59:00,1.1686,1.1686,1.1681,1.16816,109999999.0
2005-11-29 23:00:00,1.1681,1.16815,1.1681,1.16815,54500000.0
2005-11-29 23:01:00,1.1684,1.16845,1.16838,1.1684,115599999.0
2005-11-29 23:02:00,1.16837,1.16845,1.16829,1.16845,64299999.0
2005-11-29 23:03:00,1.16859,1.16859,1.16856,1.16856,22900000.0
2005-11-29 23:04:00,1.1686,1.1686,1.1686,1.1686,56700000.0
2005-11-29 23:05:00,1.1686,1.16866,1.16851,1.16851,98299999.0
2005-11-29 23:06:00,1.1685,1.16851,1.16833,1.16848,148900002.0
2005-11-29 23:07:00,1.1685,1.16858,1.16843,1.16858,130900000.0
2005-11-29 23:08:00,1.16855,1.16855,1.16843,1.1685,113599999.0
2005-11-29 23:09:00,1.16852,1.16863,1.16846,1.16863,68999999.0
2005-11-29 23:10:00,1.16865,1.16868,1.16862,1.16862,16900000.0
2005-11-29 23:11:00,1.16861,1.16872,1.16861,1.16872,24700000.0
2005-11-29 23:12:00,1.1686,1.16865,1.16855,1.16862,47300001.0
2005-11-29 23:13:00,1.16859,1.16862,1.1685,1.16857,71800000.0
2005-11-29 23:14:00,1.16847,1.16853,1.16847,1.16852,29200000.0
2005-11-29 23:15:00,1.16861,1.16861,1.16853,1.16853,84600000.0
2005-11-29 23:16:00,1.16848,1.16848,1.1684,1.16842,93499999.0
2005-11-29 23:17:00,1.16838,1.16856,1.16838,1.16846,46800000.0
2005-11-29 23:18:00,1.16845,1.16845,1.16833,1.16833,55399999.0
2005-11-29 23:19:00,1.1684,1.1684,1.1684,1.1684,12700000.0
2005-11-29 23:20:00,1.16843,1.16845,1.16831,1.16831,112599998.0
2005-11-29 23:21:00,1.1683,1.16835,1.1683,1.16835,5700000.0
2005-11-29 23:22:00,1.1683,1.16838,1.1682,1.1683,107899998.0
2005-11-29 23:23:00,1.1683,1.16838,1.16825,1.16825,13300000.0
2005-11-29 23:24:00,1.1683,1.1683,1.1683,1.1683,27000000.0
2005-11-29 23:25:00,1.16838,1.16838,1.16825,1.16825,106300000.0
2005-11-29 23:26:00,1.16827,1.16841,1.16827,1.16837,82000000.0
2005-11-29 23:27:00,1.1684,1.16845,1.16838,1.16842,79200001.0
2005-11-29 23:28:00,1.16851,1.16877,1.16851,1.16874,141200002.0
2005-11-29 23:29:00,1.16877,1.16877,1.16871,1.16871,31700000.0
2005-11-29 23:30:00,1.1686,1.16865,1.1686,1.1686,52900002.0
2005-11-29 23:31:00,1.16863,1.16867,1.16863,1.16867,36700000.0
2005-11-29 23:32:00,1.16877,1.16896,1.16874,1.16896,89400001.0
2005-11-29 23:33:00,1.16899,1.16906,1.16893,1.16893,81000000.0
2005-11-29 23:34:00,1.16893,1.16901,1.16889,1.16897,129600002.0
2005-11-29 23:35:00,1.1688,1.16893,1.1688,1.1689,60000000.0
2005-11-29 23:36:00,1.16887,1.16887,1.16867,1.16878,149199996.0
2005-11-29 23:37:00,1.16875,1.1688,1.16875,1.1688,14500000.0
2005-11-29 23:38:00,1.1688,1.16885,1.16872,1.1688,92699999.0
2005-11-29 23:39:00,1.16877,1.1688,1.16877,1.1688,55100001.0
2005-11-29 23:40:00,1.16878,1.16878,1.16875,1.16875,21600000.0
2005-11-29 23:41:00,1.1688,1.16885,1.16875,1.16885,93300000.0
2005-11-29 23:42:00,1.16877,1.16877,1.16854,1.16854,88000002.0
2005-11-29 23:43:00,1.1685,1.16855,1.1685,1.1685,31500001.0
2005-11-29 23:44:00,1.16853,1.1688,1.16853,1.16876,146099997.0
2005-11-29 23:45:00,1.16885,1.16885,1.16866,1.1687,81000001.0
2005-11-29 23:46:00,1.16874,1.16874,1.16871,1.16871,25599999.0
2005-11-29 23:47:00,1.16869,1.16869,1.1685,1.1685,56900000.0
2005-11-29 23:48:00,1.16842,1.16862,1.16842,1.16862,65099999.0
2005-11-29 23:49:00,1.16859,1.16859,1.16851,1.16855,108200002.0
2005-11-29 23:50:00,1.16854,1.16854,1.16836,1.16836,45700000.0
2005-11-29 23:51:00,1.16835,1.16856,1.16835,1.16844,62700000.0
2005-11-29 23:52:00,1.16844,1.16854,1.16844,1.16852,18800000.0
2005-11-29 23:53:00,1.16858,1.16865,1.16855,1.1686,77900000.0
2005-11-29 23:54:00,1.16856,1.1686,1.16849,1.1686,104100002.0
2005-11-29 23:55:00,1.16865,1.16878,1.16865,1.16878,150400001.0
2005-11-29 23:56:00,1.16862,1.1687,1.16862,1.16865,103200000.0
2005-11-29 23:57:00,1.16865,1.16865,1.16865,1.16865,41700001.0
2005-11-29 23:58:00,1.16865,1.16875,1.16863,1.16873,41600000.0
2005-11-29 23:59:00,1.16865,1.16868,1.16865,1.16868,1600000.0
2005-11-30 00:00:00,1.16875,1.16875,1.1687,1.1687,43000001.0
2005-11-30 00:01:00,1.16855,1.16883,1.16849,1.16868,130200003.0
2005-11-30 00:02:00,1.16872,1.16885,1.16849,1.16862,74200000.0
2005-11-30 00:03:00,1.16867,1.16884,1.16832,1.16878,136999998.0
2005-11-30 00:04:00,1.16843,1.16896,1.16833,1.16896,120899998.0
2005-11-30 00:05:00,1.1688,1.16899,1.16863,1.16887,156199996.0
2005-11-30 00:06:00,1.16863,1.16872,1.16855,1.16871,85299999.0
2005-11-30 00:07:00,1.16882,1.1689,1.16839,1.16839,196500000.0
2005-11-30 00:08:00,1.1684,1.16883,1.1684,1.16883,49200000.0
2005-11-30 00:09:00,1.16868,1.16875,1.16849,1.16861,103900000.0
2005-11-30 00:10:00,1.16841,1.16864,1.16835,1.1684,103799999.0
2005-11-30 00:11:00,1.16828,1.16867,1.16822,1.16858,43700000.0
2005-11-30 00:12:00,1.16849,1.16854,1.16829,1.1684,82800000.0
2005-11-30 00:13:00,1.16849,1.16859,1.16827,1.1683,99600001.0
2005-11-30 00:14:00,1.16831,1.1686,1.16826,1.16858,105400000.0
2005-11-30 00:15:00,1.16853,1.16881,1.16841,1.16853,59000000.0
2005-11-30 00:16:00,1.1687,1.16883,1.16839,1.16839,95200002.0
2005-11-30 00:17:00,1.16837,1.16854,1.16837,1.16844,92199998.0
2005-11-30 00:18:00,1.16861,1.16872,1.16861,1.16861,170900000.0
2005-11-30 00:19:00,1.16864,1.16869,1.16836,1.1685,168500000.0
2005-11-30 00:20:00,1.16872,1.16886,1.16857,1.16884,89799999.0
2005-11-30 00:21:00,1.16887,1.16887,1.16828,1.16838,108400000.0
2005-11-30 00:22:00,1.16844,1.16854,1.16816,1.16841,159800001.0
2005-11-30 00:23:00,1.16843,1.16878,1.16836,1.16876,148200000.0
2005-11-30 00:24:00,1.16873,1.16873,1.16838,1.16842,52700000.0
2005-11-30 00:25:00,1.16841,1.16874,1.16841,1.16874,89900001.0
2005-11-30 00:26:00,1.16869,1.16869,1.16852,1.16852,98300003.0
2005-11-30 00:27:00,1.16857,1.16863,1.16845,1.16849,33200000.0
2005-11-30 00:28:00,1.16866,1.16866,1.16842,1.1685,88400000.0
2005-11-30 00:29:00,1.16847,1.16855,1.16845,1.16845,94699999.0
2005-11-30 00:30:00,1.16844,1.16851,1.16837,1.16843,123199997.0
2005-11-30 00:31:00,1.16852,1.16867,1.16852,1.16861,69700000.0
2005-11-30 00:32:00,1.1687,1.1687,1.1687,1.1687,26200001.0
2005-11-30 00:33:00,1.1686,1.1686,1.16858,1.16858,40500002.0
2005-11-30 00:34:00,1.16855,1.16858,1.16843,1.16858,75499999.0
2005-11-30 00:35:00,1.16856,1.16857,1.16856,1.16857,35700002.0
2005-11-30 00:36:00,1.16853,1.16865,1.16853,1.16853,100400000.0
2005-11-30 00:37:00,1.16858,1.16865,1.16858,1.16865,11200000.0
2005-11-30 00:38:00,1.16855,1.1686,1.16852,1.16857,97100004.0
2005-11-30 00:39:00,1.16855,1.16855,1.16853,1.16853,24700000.0
2005-11-30 00:40:00,1.16857,1.16863,1.16857,1.1686,19100000.0
2005-11-30 00:41:00,1.1686,1.16865,1.1686,1.16865,52899999.0
2005-11-30 00:42:00,1.16869,1.16869,1.16866,1.16866,8000000.0
2005-11-30 00:43:00,1.16871,1.16883,1.16867,1.16883,97500001.0
2005-11-30 00:44:00,1.16874,1.16883,1.16873,1.16873,83600001.0
2005-11-30 00:45:00,1.1687,1.16875,1.16863,1.1687,146899999.0
2005-11-30 00:46:00,1.16875,1.16875,1.16875,1.16875,800000.0
2005-11-30 00:47:00,1.1687,1.16875,1.16863,1.1687,164800002.0
2005-11-30 00:48:00,1.16865,1.16875,1.16865,1.16875,98099999.0
2005-11-30 00:49:00,1.16877,1.16886,1.16877,1.16883,59200000.0
2005-11-30 00:50:00,1.16895,1.16895,1.16887,1.1689,153500003.0
2005-11-30 00:51:00,1.1689,1.16895,1.16882,1.1689,55599999.0
2005-11-30 00:52:00,1.1689,1.1689,1.16885,1.16885,95700000.0
2005-11-30 00:53:00,1.1688,1.1688,1.16872,1.16872,47499998.0
2005-11-30 00:54:00,1.16875,1.16875,1.16865,1.16873,155100002.0
2005-11-30 00:55:00,1.1687,1.16875,1.16865,1.16865,69900000.0
2005-11-30 00:56:00,1.16867,1.1687,1.16863,1.16867,131500002.0
2005-11-30 00:57:00,1.1687,1.16875,1.16863,1.16873,83400000.0
2005-11-30 00:58:00,1.16865,1.1687,1.16865,1.1687,1900000.0
2005-11-30 00:59:00,1.16877,1.16896,1.16877,1.16891,40000000.0
2005-11-30 01:00:00,1.16889,1.16893,1.16885,1.16891,112600000.0
2005-11-30 01:01:00,1.16882,1.16888,1.1687,1.1688,209399998.0
2005-11-30 01:02:00,1.16876,1.16886,1.16863,1.16873,116600001.0
2005-11-30 01:03:00,1.1689,1.16897,1.16888,1.16897,75200002.0
2005-11-30 01:04:00,1.16891,1.169,1.16888,1.16897,101699998.0
2005-11-30 01:05:00,1.16905,1.16905,1.16885,1.169,117400001.0
2005-11-30 01:06:00,1.16895,1.16895,1.16895,1.16895,3200000.0
2005-11-30 01:07:00,1.16896,1.16896,1.16894,1.16894,32000000.0
2005-11-30 01:08:00,1.1689,1.16895,1.16885,1.16895,137000001.0
2005-11-30 01:09:00,1.16895,1.16895,1.16895,1.16895,17600000.0
2005-11-30 01:10:00,1.16892,1.16892,1.16892,1.16892,22000000.0
2005-11-30 01:11:00,1.1689,1.1689,1.1689,1.1689,3200000.0
2005-11-30 01:12:00,1.1689,1.1689,1.1689,1.1689,5600000.0
2005-11-30 01:13:00,1.1689,1.1689,1.1689,1.1689,4000000.0
2005-11-30 01:14:00,1.16885,1.16885,1.16885,1.16885,14300000.0
2005-11-30 01:15:00,1.1689,1.1689,1.16885,1.16885,87200002.0
2005-11-30 01:16:00,1.16888,1.1689,1.16882,1.16885,24200000.0
2005-11-30 01:17:00,1.1689,1.1689,1.16885,1.1689,88299999.0
2005-11-30 01:18:00,1.16895,1.16895,1.16895,1.16895,20700001.0
2005-11-30 01:19:00,1.1689,1.1689,1.1689,1.1689,27900000.0
2005-11-30 01:20:00,1.16878,1.16883,1.16877,1.16877,39099999.0
2005-11-30 01:21:00,1.16878,1.1688,1.16875,1.16875,80099999.0
2005-11-30 01:22:00,1.1688,1.1688,1.1688,1.1688,18400000.0
2005-11-30 01:23:00,1.1688,1.16882,1.1688,1.16882,28399999.0
2005-11-30 01:24:00,1.1688,1.1688,1.16872,1.16872,54100001.0
2005-11-30 01:25:00,1.16884,1.16899,1.16883,1.16899,40300000.0
2005-11-30 01:26:00,1.16901,1.16901,1.16883,1.16883,38499999.0
2005-11-30 01:27:00,1.16878,1.16878,1.16865,1.16867,43500000.0
2005-11-30 01:28:00,1.16868,1.16868,1.16855,1.16855,29800000.0
2005-11-30 01:29:00,1.16855,1.16855,1.16843,1.1685,124600001.0
2005-11-30 01:30:00,1.16847,1.16852,1.16847,1.16847,151199999.0
2005-11-30 01:31:00,1.1685,1.1685,1.16845,1.1685,22200000.0
2005-11-30 01:32:00,1.1685,1.16855,1.1685,1.16855,33500001.0
2005-11-30 01:33:00,1.1685,1.1685,1.16848,1.16848,46999998.0
2005-11-30 01:34:00,1.16854,1.16854,1.16851,1.16851,4000000.0
2005-11-30 01:35:00,1.16865,1.16865,1.1686,1.1686,12200000.0
2005-11-30 01:36:00,1.16865,1.16865,1.16855,1.1686,46099999.0
2005-11-30 01:37:00,1.16853,1.1686,1.16853,1.1686,10400000.0
2005-11-30 01:38:00,1.16855,1.16865,1.16855,1.1686,125600003.0
2005-11-30 01:39:00,1.16862,1.16889,1.16862,1.16882,89100001.0
2005-11-30 01:40:00,1.16873,1.1689,1.16873,1.1689,15700000.0
2005-11-30 01:41:00,1.16895,1.16895,1.16892,1.16892,4700000.0
2005-11-30 01:42:00,1.1689,1.1689,1.1689,1.1689,2200000.0
2005-11-30 01:43:00,1.1689,1.16898,1.1689,1.16898,31500001.0
2005-11-30 01:44:00,1.16887,1.1689,1.16885,1.1689,18800000.0
2005-11-30 01:45:00,1.1689,1.1689,1.1689,1.1689,9500000.0
2005-11-30 01:46:00,1.16885,1.16895,1.16885,1.1689,39800000.0
2005-11-30 01:47:00,1.16893,1.16893,1.16893,1.16893,4000000.0
2005-11-30 01:48:00,1.16895,1.16895,1.16888,1.1689,91900003.0
2005-11-30 01:49:00,1.16895,1.16895,1.1689,1.1689,60900001.0
2005-11-30 01:50:00,1.16887,1.16895,1.16887,1.16895,9000000.0
2005-11-30 01:51:00,1.16889,1.16889,1.16878,1.16878,42800001.0
2005-11-30 01:52:00,1.1688,1.16893,1.16879,1.16893,64700000.0
2005-11-30 01:53:00,1.1689,1.1689,1.1689,1.1689,70100001.0
2005-11-30 01:54:00,1.1689,1.1689,1.16885,1.1689,79299999.0
2005-11-30 01:55:00,1.1688,1.16895,1.1688,1.16895,33800000.0
2005-11-30 01:56:00,1.1689,1.1689,1.1689,1.1689,31699999.0
2005-11-30 01:57:00,1.169,1.16912,1.16895,1.16896,75099998.0
2005-11-30 01:58:00,1.169,1.169,1.16892,1.16892,43999998.0
2005-11-30 01:59:00,1.16895,1.169,1.16895,1.169,48800000.0
2005-11-30 02:00:00,1.16893,1.169,1.16892,1.16892,131100001.0
2005-11-30 02:01:00,1.16903,1.16903,1.16903,1.16903,15100000.0
2005-11-30 02:02:00,1.169,1.169,1.169,1.169,44700002.0
2005-11-30 02:03:00,1.16898,1.16905,1.1689,1.16902,102399998.0
2005-11-30 02:04:00,1.169,1.169,1.16897,1.16897,62400001.0
2005-11-30 02:05:00,1.16905,1.16905,1.16892,1.169,121100002.0
2005-11-30 02:06:00,1.1689,1.16903,1.1689,1.16903,90600000.0
2005-11-30 02:07:00,1.16905,1.16905,1.16893,1.16895,61600000.0
2005-11-30 02:08:00,1.169,1.169,1.16895,1.16895,70100000.0
2005-11-30 02:09:00,1.16904,1.16904,1.16901,1.16901,45400000.0
2005-11-30 02:10:00,1.16908,1.16918,1.16908,1.1691,105200000.0
2005-11-30 02:11:00,1.1691,1.1691,1.16905,1.1691,55699999.0
2005-11-30 02:12:00,1.16908,1.16908,1.16908,1.16908,900000.0
2005-11-30 02:13:00,1.16912,1.16921,1.16912,1.16912,119700001.0
2005-11-30 02:14:00,1.1691,1.1691,1.1691,1.1691,12800000.0
2005-11-30 02:15:00,1.16911,1.16911,1.16887,1.16888,68599999.0
2005-11-30 02:16:00,1.1688,1.1688,1.1688,1.1688,30400000.0
2005-11-30 02:17:00,1.16885,1.16885,1.16882,1.16882,39800000.0
2005-11-30 02:18:00,1.16875,1.16875,1.16875,1.16875,11300000.0
2005-11-30 02:19:00,1.16873,1.16883,1.1687,1.1688,157700002.0
2005-11-30 02:20:00,1.16875,1.16888,1.16875,1.16885,147300001.0
2005-11-30 02:21:00,1.16875,1.1688,1.16875,1.1688,17400000.0
2005-11-30 02:22:00,1.1688,1.16885,1.16875,1.16885,68399999.0
2005-11-30 02:23:00,1.16878,1.16893,1.16873,1.16893,116900001.0
2005-11-30 02:24:00,1.1689,1.1689,1.16885,1.16885,39200000.0
2005-11-30 02:25:00,1.16885,1.16892,1.16885,1.16892,84600000.0
2005-11-30 02:26:00,1.16886,1.16886,1.16879,1.16879,4800000.0
2005-11-30 02:27:00,1.1688,1.1688,1.1688,1.1688,31799999.0
2005-11-30 02:28:00,1.1688,1.1688,1.1688,1.1688,3200000.0
2005-11-30 02:29:00,1.16875,1.16885,1.16873,1.1688,105700000.0
2005-11-30 02:30:00,1.16883,1.16883,1.1688,1.1688,103499999.0
2005-11-30 02:31:00,1.1688,1.16885,1.16878,1.16878,82800000.0
2005-11-30 02:32:00,1.16885,1.16885,1.1688,1.1688,45400000.0
2005-11-30 02:33:00,1.16885,1.16885,1.1688,1.1688,79599999.0
2005-11-30 02:34:00,1.16881,1.16898,1.16881,1.16898,86800000.0
2005-11-30 02:35:00,1.16905,1.16905,1.16895,1.16895,10500000.0
2005-11-30 02:36:00,1.169,1.169,1.169,1.169,42100000.0
2005-11-30 02:37:00,1.16905,1.16905,1.16895,1.16895,49399999.0
2005-11-30 02:38:00,1.16895,1.169,1.16895,1.169,85400000.0
2005-11-30 02:39:00,1.169,1.16905,1.16893,1.16905,61299998.0
2005-11-30 02:40:00,1.16893,1.16895,1.16893,1.16895,5300000.0
2005-11-30 02:41:00,1.169,1.169,1.16895,1.16895,12800000.0
2005-11-30 02:42:00,1.169,1.16905,1.169,1.16905,53500000.0
2005-11-30 02:43:00,1.16905,1.16905,1.169,1.169,89100000.0
2005-11-30 02:44:00,1.16895,1.169,1.16895,1.169,22699999.0
2005-11-30 02:45:00,1.16889,1.16889,1.16878,1.16878,44700000.0
2005-11-30 02:46:00,1.1687,1.1687,1.16853,1.16853,30400000.0
2005-11-30 02:47:00,1.16848,1.16848,1.16845,1.16845,3900000.0
2005-11-30 02:48:00,1.16853,1.16855,1.16845,1.1685,106400003.0
2005-11-30 02:49:00,1.16855,1.16868,1.16855,1.1686,55900001.0
2005-11-30 02:50:00,1.16858,1.16858,1.16858,1.16858,4000000.0
2005-11-30 02:51:00,1.16855,1.16865,1.16855,1.16855,17100000.0
2005-11-30 02:52:00,1.1686,1.1686,1.16855,1.16855,40600000.0
2005-11-30 02:53:00,1.1685,1.16865,1.1685,1.16863,55499999.0
2005-11-30 02:54:00,1.1688,1.16921,1.1688,1.1692,111499999.0
2005-11-30 02:55:00,1.1693,1.1693,1.16913,1.16913,56300001.0
2005-11-30 02:56:00,1.16909,1.16909,1.16906,1.16906,22300000.0
2005-11-30 02:57:00,1.16903,1.16921,1.16903,1.16916,67500001.0
2005-11-30 02:58:00,1.16907,1.16908,1.16907,1.16908,55100000.0
2005-11-30 02:59:00,1.16905,1.16905,1.16892,1.16895,95600001.0
2005-11-30 03:00:00,1.169,1.16905,1.1689,1.16905,42500000.0
2005-11-30 03:01:00,1.16896,1.16896,1.16894,1.16894,34700000.0
2005-11-30 03:02:00,1.16896,1.16913,1.16889,1.16913,105800000.0
2005-11-30 03:03:00,1.16911,1.16911,1.16895,1.16901,79900000.0
2005-11-30 03:04:00,1.16905,1.16905,1.16893,1.16893,81999998.0
2005-11-30 03:05:00,1.16895,1.16902,1.16888,1.16888,51200001.0
2005-11-30 03:06:00,1.16885,1.1689,1.16885,1.1689,19100000.0
2005-11-30 03:07:00,1.16885,1.16893,1.16885,1.16891,46999999.0
2005-11-30 03:08:00,1.169,1.169,1.16895,1.16895,81100000.0
2005-11-30 03:09:00,1.16897,1.16901,1.1689,1.16892,122900000.0
2005-11-30 03:10:00,1.16887,1.16887,1.16887,1.16887,12700000.0
2005-11-30 03:11:00,1.16895,1.16895,1.16885,1.16885,30200000.0
2005-11-30 03:12:00,1.1689,1.16895,1.1689,1.16892,77899998.0
2005-11-30 03:13:00,1.169,1.169,1.16887,1.16887,58800000.0
2005-11-30 03:14:00,1.16888,1.16899,1.16882,1.16892,113000000.0
2005-11-30 03:15:00,1.16895,1.169,1.16893,1.16893,65300000.0
2005-11-30 03:16:00,1.16896,1.16902,1.16896,1.16902,40200001.0
2005-11-30 03:17:00,1.16893,1.16895,1.16885,1.16885,25200000.0
2005-11-30 03:18:00,1.16895,1.16895,1.16882,1.16893,41500000.0
2005-11-30 03:19:00,1.16882,1.16883,1.16882,1.16882,43500000.0
2005-11-30 03:20:00,1.16885,1.16885,1.1688,1.1688,20200000.0
2005-11-30 03:21:00,1.16884,1.16893,1.1688,1.16893,76200002.0
2005-11-30 03:22:00,1.16895,1.16903,1.16895,1.16902,54200000.0
2005-11-30 03:23:00,1.16895,1.16911,1.16895,1.169,36400000.0
2005-11-30 03:24:00,1.16897,1.169,1.16897,1.169,9600000.0
2005-11-30 03:25:00,1.169,1.16905,1.16895,1.16903,69100001.0
2005-11-30 03:26:00,1.16905,1.16912,1.16898,1.16909,170300000.0
2005-11-30 03:27:00,1.16918,1.16921,1.16913,1.16913,29100000.0
2005-11-30 03:28:00,1.16906,1.16906,1.16904,1.16904,49299998.0
2005-11-30 03:29:00,1.16903,1.16907,1.16897,1.169,93999999.0
2005-11-30 03:30:00,1.16907,1.16907,1.16895,1.16895,89499999.0
2005-11-30 03:31:00,1.16895,1.169,1.1689,1.169,27600000.0
2005-11-30 03:32:00,1.169,1.169,1.169,1.169,12700000.0
2005-11-30 03:33:00,1.1689,1.16902,1.1689,1.16902,32000001.0
2005-11-30 03:34:00,1.16898,1.16905,1.16898,1.16905,39500000.0
2005-11-30 03:35:00,1.16895,1.169,1.16895,1.169,22800000.0
2005-11-30 03:36:00,1.16893,1.16905,1.16893,1.16905,13000000.0
2005-11-30 03:37:00,1.169,1.169,1.169,1.169,18299999.0
2005-11-30 03:38:00,1.16895,1.16905,1.16895,1.16905,42399999.0
2005-11-30 03:39:00,1.16898,1.16901,1.16893,1.16893,163700000.0
2005-11-30 03:40:00,1.16885,1.16895,1.16885,1.1689,86900001.0
2005-11-30 03:41:00,1.1689,1.16895,1.16885,1.16895,91200000.0
2005-11-30 03:42:00,1.16885,1.1689,1.16885,1.1689,19000000.0
2005-11-30 03:43:00,1.16897,1.16904,1.16892,1.16892,87800001.0
2005-11-30 03:44:00,1.169,1.169,1.16893,1.16893,8800000.0
2005-11-30 03:45:00,1.16898,1.16905,1.16895,1.16895,80600000.0
2005-11-30 03:46:00,1.169,1.16903,1.169,1.16903,44400002.0
2005-11-30 03:47:00,1.16903,1.16903,1.16895,1.169,54899999.0
2005-11-30 03:48:00,1.16895,1.16902,1.16895,1.16895,94100001.0
2005-11-30 03:49:00,1.169,1.16903,1.16895,1.16895,77500001.0
2005-11-30 03:50:00,1.16895,1.16905,1.16895,1.16905,20700000.0
2005-11-30 03:51:00,1.169,1.169,1.169,1.169,21500000.0
2005-11-30 03:52:00,1.16895,1.16895,1.16895,1.16895,12700000.0
2005-11-30 03:53:00,1.16905,1.16905,1.16895,1.16905,93300001.0
2005-11-30 03:54:00,1.16899,1.16899,1.16889,1.16892,88799999.0
2005-11-30 03:55:00,1.1689,1.1689,1.1689,1.1689,15900000.0
2005-11-30 03:56:00,1.16882,1.16895,1.16882,1.16885,73500001.0
2005-11-30 03:57:00,1.1689,1.1689,1.1689,1.1689,800000.0
2005-11-30 03:58:00,1.16882,1.16902,1.16882,1.16902,2100000.0
2005-11-30 03:59:00,1.16905,1.16905,1.16905,1.16905,18299999.0
2005-11-30 04:00:00,1.16898,1.16907,1.16898,1.16907,37600000.0
2005-11-30 04:01:00,1.16905,1.16905,1.16892,1.16892,96500002.0
2005-11-30 04:02:00,1.16902,1.16902,1.16898,1.16898,56099998.0
2005-11-30 04:03:00,1.16885,1.16885,1.16885,1.16885,12700000.0
2005-11-30 04:04:00,1.16895,1.16895,1.16885,1.16885,18400000.0
2005-11-30 04:05:00,1.1689,1.1689,1.1689,1.1689,17500000.0
2005-11-30 04:06:00,1.16892,1.16892,1.16883,1.1689,7500000.0
2005-11-30 04:07:00,1.1689,1.16895,1.16885,1.16895,84600000.0
2005-11-30 04:08:00,1.16885,1.1689,1.16885,1.1689,16000000.0
2005-11-30 04:09:00,1.16892,1.16895,1.1689,1.16893,170100000.0
2005-11-30 04:10:00,1.16885,1.1689,1.16876,1.1689,82800000.0
2005-11-30 04:11:00,1.16885,1.1689,1.16885,1.1689,36700000.0
2005-11-30 04:12:00,1.16892,1.16895,1.16885,1.1689,117300002.0
2005-11-30 04:13:00,1.16895,1.16895,1.1689,1.1689,19100000.0
2005-11-30 04:14:00,1.1689,1.16895,1.16885,1.16885,72100000.0
2005-11-30 04:15:00,1.16898,1.16898,1.16892,1.16893,77700000.0
2005-11-30 04:16:00,1.16895,1.169,1.16895,1.169,59800002.0
2005-11-30 04:17:00,1.1689,1.16898,1.1689,1.16898,69100002.0
2005-11-30 04:18:00,1.169,1.16902,1.169,1.16902,20800000.0
2005-11-30 04:19:00,1.16895,1.16905,1.1688,1.1688,83000000.0
2005-11-30 04:20:00,1.16905,1.16905,1.169,1.169,54200001.0
2005-11-30 04:21:00,1.16895,1.169,1.1689,1.16898,154800001.0
2005-11-30 04:22:00,1.16895,1.16905,1.16892,1.16902,113900002.0
2005-11-30 04:23:00,1.169,1.169,1.16895,1.16895,94799998.0
2005-11-30 04:24:00,1.16895,1.16905,1.16895,1.16895,34100000.0
2005-11-30 04:25:00,1.169,1.169,1.169,1.169,30100000.0
2005-11-30 04:26:00,1.16895,1.16895,1.16895,1.16895,87599998.0
2005-11-30 04:27:00,1.169,1.16908,1.169,1.16908,23100001.0
2005-11-30 04:28:00,1.1689,1.1689,1.1689,1.1689,8800000.0
2005-11-30 04:29:00,1.169,1.16902,1.1689,1.16895,122900000.0
2005-11-30 04:30:00,1.16895,1.16905,1.16895,1.16905,7700000.0
2005-11-30 04:31:00,1.16902,1.16902,1.16883,1.16883,46500000.0
2005-11-30 04:32:00,1.16874,1.16887,1.16874,1.16881,71100000.0
2005-11-30 04:33:00,1.16875,1.1688,1.1687,1.16875,90300002.0
2005-11-30 04:34:00,1.16882,1.1689,1.16872,1.16872,73500000.0
2005-11-30 04:35:00,1.16872,1.16872,1.1687,1.1687,16800000.0
2005-11-30 04:36:00,1.16867,1.16875,1.16867,1.16875,76300001.0
2005-11-30 04:37:00,1.1687,1.16872,1.1687,1.16872,42300000.0
2005-11-30 04:38:00,1.1687,1.16875,1.16867,1.1687,109300002.0
2005-11-30 04:39:00,1.16868,1.1687,1.16868,1.1687,30199999.0
2005-11-30 04:40:00,1.16868,1.1687,1.16865,1.16865,119800004.0
2005-11-30 04:41:00,1.16872,1.16878,1.16871,1.16874,107100000.0
2005-11-30 04:42:00,1.16883,1.16887,1.16883,1.16887,30300000.0
2005-11-30 04:43:00,1.16888,1.16895,1.1688,1.1689,139699999.0
2005-11-30 04:44:00,1.1689,1.1689,1.1689,1.1689,24100000.0
2005-11-30 04:45:00,1.16885,1.16885,1.16885,1.16885,5600000.0
2005-11-30 04:46:00,1.16889,1.16889,1.16878,1.16882,120000000.0
2005-11-30 04:47:00,1.16875,1.16885,1.16875,1.16877,151700000.0
2005-11-30 04:48:00,1.1688,1.1688,1.16875,1.16875,14400000.0
2005-11-30 04:49:00,1.1688,1.1688,1.16873,1.16875,99400001.0
2005-11-30 04:50:00,1.16875,1.16885,1.16875,1.16875,50299998.0
2005-11-30 04:51:00,1.16887,1.16895,1.1688,1.1689,89300001.0
2005-11-30 04:52:00,1.1689,1.1689,1.1688,1.16887,39899999.0
2005-11-30 04:53:00,1.16887,1.16895,1.16885,1.1689,42799999.0
2005-11-30 04:54:00,1.1689,1.16892,1.16885,1.1689,44899999.0
2005-11-30 04:55:00,1.16885,1.16893,1.16881,1.16885,128400001.0
2005-11-30 04:56:00,1.16875,1.16885,1.16873,1.1688,31200000.0
2005-11-30 04:57:00,1.16885,1.16885,1.16875,1.1688,44699999.0
2005-11-30 04:58:00,1.16883,1.16887,1.16883,1.16887,36400000.0
2005-11-30 04:59:00,1.16887,1.1689,1.16883,1.16887,125099998.0
2005-11-30 05:00:00,1.16887,1.16887,1.16873,1.16873,17500001.0
2005-11-30 05:01:00,1.1688,1.1688,1.16875,1.1688,84100001.0
2005-11-30 05:02:00,1.1688,1.16888,1.16873,1.1688,98189997.0
2005-11-30 05:03:00,1.16882,1.16885,1.16882,1.16885,40800000.0
2005-11-30 05:04:00,1.16875,1.16885,1.16875,1.1688,33500000.0
2005-11-30 05:05:00,1.1688,1.1688,1.1688,1.1688,33500000.0
2005-11-30 05:06:00,1.16879,1.16886,1.16879,1.16886,8800000.0
2005-11-30 05:07:00,1.16898,1.16898,1.16883,1.1689,193799998.0
2005-11-30 05:08:00,1.1689,1.1689,1.1689,1.1689,5600000.0
2005-11-30 05:09:00,1.1689,1.16895,1.16883,1.16883,135400001.0
2005-11-30 05:10:00,1.16885,1.1689,1.16883,1.16888,81699998.0
2005-11-30 05:11:00,1.16892,1.16892,1.16885,1.16885,16200000.0
2005-11-30 05:12:00,1.16892,1.16895,1.1689,1.1689,52400000.0
2005-11-30 05:13:00,1.16882,1.16892,1.16882,1.16888,57700000.0
2005-11-30 05:14:00,1.16895,1.16899,1.16891,1.16892,100799997.0
2005-11-30 05:15:00,1.16885,1.1689,1.16883,1.16883,70200001.0
2005-11-30 05:16:00,1.16895,1.16898,1.16885,1.16885,93900001.0
2005-11-30 05:17:00,1.1689,1.16892,1.16885,1.16885,66400001.0
2005-11-30 05:18:00,1.16888,1.16895,1.16888,1.1689,61499999.0
2005-11-30 05:19:00,1.1689,1.1689,1.16882,1.16882,30400000.0
2005-11-30 05:20:00,1.16896,1.16911,1.16877,1.16894,147100001.0
2005-11-30 05:21:00,1.16887,1.16887,1.16883,1.16883,23400001.0
2005-11-30 05:22:00,1.1688,1.1688,1.16875,1.1688,20900000.0
2005-11-30 05:23:00,1.16878,1.16885,1.16875,1.16878,73200001.0
2005-11-30 05:24:00,1.16885,1.16885,1.16885,1.16885,11300000.0
2005-11-30 05:25:00,1.1688,1.1688,1.1688,1.1688,3200000.0
2005-11-30 05:26:00,1.16876,1.16878,1.16866,1.16866,50100000.0
2005-11-30 05:27:00,1.16865,1.1687,1.16865,1.1687,21600000.0
2005-11-30 05:28:00,1.1687,1.1687,1.1687,1.1687,9600000.0
2005-11-30 05:29:00,1.1687,1.1687,1.16865,1.16867,100599999.0
2005-11-30 05:30:00,1.16862,1.1687,1.16862,1.16865,57300000.0
2005-11-30 05:31:00,1.1687,1.16875,1.16862,1.1687,78200000.0
2005-11-30 05:32:00,1.1688,1.16893,1.16868,1.16868,102899998.0
2005-11-30 05:33:00,1.1687,1.1687,1.1687,1.1687,7200000.0
2005-11-30 05:34:00,1.16865,1.1687,1.16863,1.16863,22700000.0
2005-11-30 05:35:00,1.16872,1.16889,1.16872,1.16874,91200002.0
2005-11-30 05:36:00,1.1687,1.16875,1.1687,1.16875,104700004.0
2005-11-30 05:37:00,1.16865,1.1687,1.16865,1.1687,26999999.0
2005-11-30 05:38:00,1.1687,1.16875,1.1686,1.1686,61800001.0
2005-11-30 05:39:00,1.1687,1.16875,1.16865,1.16875,188499999.0
2005-11-30 05:40:00,1.1687,1.16878,1.16868,1.16877,153800000.0
2005-11-30 05:41:00,1.16881,1.16895,1.16881,1.16889,64499999.0
2005-11-30 05:42:00,1.16897,1.16903,1.16887,1.16887,93900002.0
2005-11-30 05:43:00,1.16872,1.16888,1.16872,1.16888,4200000.0
2005-11-30 05:44:00,1.16873,1.16879,1.16869,1.16869,58200000.0
2005-11-30 05:45:00,1.1686,1.16875,1.1686,1.16865,98300001.0
2005-11-30 05:46:00,1.16863,1.16863,1.16852,1.16852,60199999.0
2005-11-30 05:47:00,1.16842,1.16851,1.1684,1.16849,72099999.0
2005-11-30 05:48:00,1.16841,1.16844,1.16841,1.16844,16900000.0
2005-11-30 05:49:00,1.16842,1.16851,1.16842,1.16851,43200000.0
2005-11-30 05:50:00,1.16844,1.1685,1.16839,1.16842,52600000.0
2005-11-30 05:51:00,1.1683,1.16845,1.1683,1.16835,60500001.0
2005-11-30 05:52:00,1.16845,1.16845,1.16832,1.16832,127799999.0
2005-11-30 05:53:00,1.16838,1.16852,1.16831,1.16852,71700000.0
2005-11-30 05:54:00,1.16855,1.16855,1.1685,1.1685,28900000.0
2005-11-30 05:55:00,1.16848,1.16848,1.16838,1.16844,106099999.0
2005-11-30 05:56:00,1.1684,1.1684,1.16828,1.16828,60300000.0
2005-11-30 05:57:00,1.16814,1.16835,1.16814,1.16835,111899998.0
2005-11-30 05:58:00,1.1684,1.16845,1.16829,1.16842,111199999.0
2005-11-30 05:59:00,1.16837,1.16837,1.16833,1.16833,10800000.0
2005-11-30 06:00:00,1.16828,1.16828,1.16825,1.16828,19900000.0
2005-11-30 06:01:00,1.1683,1.16835,1.1682,1.1683,96499996.0
2005-11-30 06:02:00,1.16825,1.16835,1.1682,1.16825,72800002.0
2005-11-30 06:03:00,1.16825,1.16833,1.16825,1.1683,78199999.0
2005-11-30 06:04:00,1.16827,1.1683,1.16825,1.16825,37600000.0
2005-11-30 06:05:00,1.16835,1.16835,1.16823,1.16825,38200001.0
2005-11-30 06:06:00,1.1683,1.1683,1.16825,1.16825,81300002.0
2005-11-30 06:07:00,1.16838,1.16839,1.16829,1.16829,83800000.0
2005-11-30 06:08:00,1.1683,1.16835,1.16828,1.16832,138600001.0
2005-11-30 06:09:00,1.1683,1.1683,1.16825,1.16825,32800000.0
2005-11-30 06:10:00,1.16838,1.16838,1.1682,1.16833,107400000.0
2005-11-30 06:11:00,1.16825,1.16835,1.16825,1.16828,59299998.0
2005-11-30 06:12:00,1.16825,1.16829,1.16813,1.16813,48000000.0
2005-11-30 06:13:00,1.16815,1.1682,1.16815,1.1682,12000000.0
2005-11-30 06:14:00,1.1682,1.1682,1.16815,1.1682,91000002.0
2005-11-30 06:15:00,1.16822,1.16833,1.16818,1.16833,60500000.0
2005-11-30 06:16:00,1.1683,1.16835,1.16825,1.16833,112100003.0
2005-11-30 06:17:00,1.1683,1.16835,1.16825,1.1683,72700000.0
2005-11-30 06:18:00,1.16832,1.16838,1.16825,1.1683,162999997.0
2005-11-30 06:19:00,1.16835,1.16835,1.16827,1.1683,74400000.0
2005-11-30 06:20:00,1.16827,1.1683,1.16827,1.1683,75699999.0
2005-11-30 06:21:00,1.16825,1.1683,1.1682,1.1683,89600001.0
2005-11-30 06:22:00,1.1683,1.1683,1.16812,1.16816,44700000.0
2005-11-30 06:23:00,1.16806,1.16818,1.16806,1.16818,111000002.0
2005-11-30 06:24:00,1.1682,1.16823,1.16815,1.1682,109600000.0
2005-11-30 06:25:00,1.16815,1.16815,1.168,1.168,68300000.0
2005-11-30 06:26:00,1.16818,1.16833,1.16818,1.16822,36000001.0
2005-11-30 06:27:00,1.1683,1.1683,1.16825,1.16828,20800000.0
2005-11-30 06:28:00,1.1683,1.16833,1.16817,1.16828,83200002.0
2005-11-30 06:29:00,1.16825,1.16835,1.16825,1.1683,130600001.0
2005-11-30 06:30:00,1.16832,1.16832,1.16832,1.16832,800000.0
2005-11-30 06:31:00,1.1683,1.16835,1.16825,1.16825,93300001.0
2005-11-30 06:32:00,1.16834,1.16836,1.16834,1.16836,2400000.0
2005-11-30 06:33:00,1.1684,1.1684,1.1683,1.1683,44700000.0
2005-11-30 06:34:00,1.16837,1.16837,1.16832,1.16832,17200000.0
2005-11-30 06:35:00,1.16825,1.16835,1.16825,1.16825,124300001.0
2005-11-30 06:36:00,1.16835,1.16838,1.16833,1.16838,68899998.0
2005-11-30 06:37:00,1.1685,1.16852,1.16845,1.1685,137600003.0
2005-11-30 06:38:00,1.16858,1.16858,1.1685,1.1685,41400000.0
2005-11-30 06:39:00,1.16847,1.16847,1.16841,1.16843,129200000.0
2005-11-30 06:40:00,1.16847,1.16851,1.16841,1.16851,124400002.0
2005-11-30 06:41:00,1.1685,1.16853,1.16843,1.1685,55200001.0
2005-11-30 06:42:00,1.1685,1.16855,1.16843,1.1685,55100000.0
2005-11-30 06:43:00,1.16845,1.1685,1.16845,1.1685,116400001.0
2005-11-30 06:44:00,1.16843,1.16853,1.16843,1.16845,91800001.0
2005-11-30 06:45:00,1.1685,1.16855,1.16845,1.16845,113100000.0
2005-11-30 06:46:00,1.16855,1.16855,1.16845,1.16845,40000000.0
2005-11-30 06:47:00,1.16845,1.16855,1.16845,1.1685,196299998.0
2005-11-30 06:48:00,1.1685,1.16853,1.16845,1.16853,102999999.0
2005-11-30 06:49:00,1.16845,1.16845,1.16845,1.16845,27900000.0
2005-11-30 06:50:00,1.1685,1.16852,1.16845,1.1685,43800000.0
2005-11-30 06:51:00,1.16848,1.1685,1.1682,1.1685,73499999.0
2005-11-30 06:52:00,1.1685,1.16855,1.1684,1.16845,108600002.0
2005-11-30 06:53:00,1.16848,1.16848,1.16848,1.16848,5600000.0
2005-11-30 06:54:00,1.1685,1.1685,1.1685,1.1685,4800000.0
2005-11-30 06:55:00,1.16855,1.16855,1.1685,1.1685,49200001.0
2005-11-30 06:56:00,1.1685,1.16858,1.1685,1.16858,107200000.0
2005-11-30 06:57:00,1.16856,1.16856,1.16849,1.16849,24900000.0
2005-11-30 06:58:00,1.1685,1.1685,1.1685,1.1685,30000000.0
2005-11-30 06:59:00,1.1684,1.16855,1.1684,1.1685,96000001.0
2005-11-30 07:00:00,1.16845,1.1685,1.16845,1.16845,144999998.0
2005-11-30 07:01:00,1.16855,1.16855,1.16845,1.16845,80999999.0
2005-11-30 07:02:00,1.1685,1.1685,1.16843,1.16843,45399999.0
2005-11-30 07:03:00,1.16855,1.16855,1.16845,1.1685,119799999.0
2005-11-30 07:04:00,1.16845,1.1685,1.1684,1.1685,92899998.0
2005-11-30 07:05:00,1.16843,1.1685,1.16843,1.1685,59100000.0
2005-11-30 07:06:00,1.16855,1.16855,1.16845,1.1685,37500000.0
2005-11-30 07:07:00,1.1685,1.16853,1.16845,1.16845,24800000.0
2005-11-30 07:08:00,1.16845,1.16845,1.16845,1.16845,36400000.0
2005-11-30 07:09:00,1.16846,1.16856,1.16836,1.16836,111200000.0
2005-11-30 07:10:00,1.16843,1.1685,1.16843,1.1685,15900000.0
2005-11-30 07:11:00,1.1685,1.1685,1.1685,1.1685,8800000.0
2005-11-30 07:12:00,1.16845,1.16855,1.16845,1.16848,59500000.0
2005-11-30 07:13:00,1.16848,1.16848,1.16836,1.1684,70399999.0
2005-11-30 07:14:00,1.16835,1.1684,1.16835,1.16837,45400000.0
2005-11-30 07:15:00,1.16837,1.16843,1.16837,1.1684,62699999.0
2005-11-30 07:16:00,1.1684,1.16845,1.1683,1.16835,104799999.0
2005-11-30 07:17:00,1.16838,1.1684,1.16838,1.1684,43100000.0
2005-11-30 07:18:00,1.16835,1.16838,1.16828,1.16832,95000002.0
2005-11-30 07:19:00,1.16821,1.16824,1.16821,1.16824,7900000.0
2005-11-30 07:20:00,1.16811,1.16814,1.16811,1.16814,11200000.0
2005-11-30 07:21:00,1.16807,1.16815,1.16805,1.1681,189199997.0
2005-11-30 07:22:00,1.16805,1.1681,1.16805,1.1681,97700000.0
2005-11-30 07:23:00,1.1681,1.1681,1.1681,1.1681,12100000.0
2005-11-30 07:24:00,1.16809,1.16809,1.16798,1.16798,12900000.0
2005-11-30 07:25:00,1.168,1.16805,1.16795,1.16795,107200000.0
2005-11-30 07:26:00,1.16788,1.16788,1.16757,1.16757,23699999.0
2005-11-30 07:27:00,1.1675,1.1675,1.16748,1.16748,21500000.0
2005-11-30 07:28:00,1.16745,1.16758,1.16745,1.1675,145300000.0
2005-11-30 07:29:00,1.16739,1.16743,1.16739,1.16743,23100001.0
2005-11-30 07:30:00,1.16735,1.16735,1.16735,1.16735,32800000.0
2005-11-30 07:31:00,1.16741,1.16749,1.16737,1.16742,96900000.0
2005-11-30 07:32:00,1.16738,1.16738,1.16727,1.16727,16700000.0
2005-11-30 07:33:00,1.1672,1.16722,1.16715,1.1672,77400000.0
2005-11-30 07:34:00,1.1672,1.1672,1.16715,1.1672,71499999.0
2005-11-30 07:35:00,1.16715,1.16725,1.16715,1.1672,26000000.0
2005-11-30 07:36:00,1.16718,1.16718,1.16706,1.16708,102799998.0
2005-11-30 07:37:00,1.167,1.16708,1.16699,1.16703,85400002.0
2005-11-30 07:38:00,1.16708,1.16711,1.167,1.16709,50699998.0
2005-11-30 07:39:00,1.16709,1.16725,1.16709,1.16725,127399999.0
2005-11-30 07:40:00,1.16727,1.16733,1.16722,1.16722,62400001.0
2005-11-30 07:41:00,1.16715,1.16715,1.16715,1.16715,31600000.0
2005-11-30 07:42:00,1.16715,1.16739,1.16714,1.16739,82500000.0
2005-11-30 07:43:00,1.16752,1.16752,1.16748,1.16748,69399999.0
2005-11-30 07:44:00,1.1676,1.16765,1.1675,1.16765,84500000.0
2005-11-30 07:45:00,1.16752,1.16767,1.16752,1.16765,142999999.0
2005-11-30 07:46:00,1.16751,1.16751,1.1673,1.1673,122299999.0
2005-11-30 07:47:00,1.16736,1.16749,1.16736,1.16749,13000000.0
2005-11-30 07:48:00,1.16753,1.16834,1.16753,1.16802,71999999.0
2005-11-30 07:49:00,1.16782,1.16788,1.16764,1.16765,34000000.0
2005-11-30 07:50:00,1.16753,1.16769,1.16753,1.16767,141400000.0
2005-11-30 07:51:00,1.16773,1.16777,1.1677,1.16773,80000000.0
2005-11-30 07:52:00,1.16769,1.16769,1.16756,1.16756,24000001.0
2005-11-30 07:53:00,1.1675,1.1675,1.1675,1.1675,33500000.0
2005-11-30 07:54:00,1.16752,1.1677,1.16749,1.16749,100499999.0
2005-11-30 07:55:00,1.1675,1.16755,1.16742,1.16755,126700001.0
2005-11-30 07:56:00,1.16757,1.16757,1.16757,1.16757,11200000.0
2005-11-30 07:57:00,1.1675,1.1675,1.16748,1.16748,71500000.0
2005-11-30 07:58:00,1.1675,1.1675,1.16743,1.1675,72800000.0
2005-11-30 07:59:00,1.16743,1.16743,1.16734,1.16734,83700000.0
2005-11-30 08:00:00,1.16724,1.16733,1.16722,1.16728,125000002.0
2005-11-30 08:01:00,1.16715,1.16725,1.16715,1.16725,65600001.0
2005-11-30 08:02:00,1.16715,1.16725,1.16715,1.1672,28300000.0
2005-11-30 08:03:00,1.16717,1.16732,1.16717,1.16732,11200000.0
2005-11-30 08:04:00,1.16728,1.16735,1.16725,1.16735,28500000.0
2005-11-30 08:05:00,1.1673,1.16732,1.16725,1.1673,75499999.0
2005-11-30 08:06:00,1.1673,1.16735,1.1673,1.16735,44200001.0
2005-11-30 08:07:00,1.16732,1.1674,1.16729,1.16733,121100000.0
2005-11-30 08:08:00,1.16732,1.16732,1.1673,1.1673,30099999.0
2005-11-30 08:09:00,1.1673,1.1673,1.16712,1.16712,113799999.0
2005-11-30 08:10:00,1.16724,1.16732,1.1672,1.16728,136100001.0
2005-11-30 08:11:00,1.16722,1.16725,1.16713,1.16725,67699998.0
2005-11-30 08:12:00,1.16725,1.16725,1.1672,1.1672,22900000.0
2005-11-30 08:13:00,1.16725,1.16735,1.16724,1.16724,95700000.0
2005-11-30 08:14:00,1.16725,1.16735,1.16725,1.1673,52000000.0
2005-11-30 08:15:00,1.1673,1.16732,1.16725,1.16725,81900001.0
2005-11-30 08:16:00,1.1673,1.1673,1.16725,1.16725,37900000.0
2005-11-30 08:17:00,1.16726,1.16733,1.1672,1.16733,53500000.0
2005-11-30 08:18:00,1.16733,1.16743,1.1673,1.16739,115700001.0
2005-11-30 08:19:00,1.16745,1.16745,1.1674,1.16745,24700000.0
2005-11-30 08:20:00,1.16744,1.16753,1.16744,1.1675,144299999.0
2005-11-30 08:21:00,1.16755,1.16755,1.16745,1.1675,95300001.0
2005-11-30 08:22:00,1.1675,1.16752,1.16748,1.1675,66300002.0
2005-11-30 08:23:00,1.1675,1.16755,1.16745,1.1675,111100000.0
2005-11-30 08:24:00,1.16748,1.1675,1.16745,1.1675,89899999.0
2005-11-30 08:25:00,1.16752,1.16758,1.1675,1.16758,86999998.0
2005-11-30 08:26:00,1.16763,1.16763,1.16755,1.16757,76400003.0
2005-11-30 08:27:00,1.16738,1.16758,1.16738,1.16758,127299995.0
2005-11-30 08:28:00,1.1675,1.16777,1.1675,1.16766,67499999.0
2005-11-30 08:29:00,1.16769,1.16782,1.16769,1.1678,65000002.0
2005-11-30 08:30:00,1.16785,1.16793,1.16783,1.16793,77299999.0
2005-11-30 08:31:00,1.16806,1.16814,1.16805,1.16814,56399999.0
2005-11-30 08:32:00,1.16825,1.16825,1.16812,1.1682,120599999.0
2005-11-30 08:33:00,1.16816,1.16832,1.16816,1.16832,116299998.0
2005-11-30 08:34:00,1.16823,1.16833,1.16821,1.16833,51900000.0
2005-11-30 08:35:00,1.16838,1.16838,1.16825,1.16833,6400000.0
2005-11-30 08:36:00,1.16829,1.16829,1.16819,1.16819,45900001.0
2005-11-30 08:37:00,1.16813,1.16825,1.16809,1.16815,186200005.0
2005-11-30 08:38:00,1.16817,1.16817,1.16807,1.16815,88200000.0
2005-11-30 08:39:00,1.16815,1.16825,1.16815,1.1682,134899999.0
2005-11-30 08:40:00,1.16817,1.1682,1.16817,1.1682,24100000.0
2005-11-30 08:41:00,1.16817,1.16817,1.168,1.168,91400001.0
2005-11-30 08:42:00,1.16807,1.16816,1.16807,1.16813,69899999.0
2005-11-30 08:43:00,1.16815,1.16815,1.16803,1.16805,106200004.0
2005-11-30 08:44:00,1.16815,1.16815,1.16815,1.16815,19900000.0
2005-11-30 08:45:00,1.16813,1.1682,1.16813,1.1682,151799999.0
2005-11-30 08:46:00,1.16824,1.16829,1.16824,1.16829,62600003.0
2005-11-30 08:47:00,1.1683,1.1683,1.16823,1.16823,49700002.0
2005-11-30 08:48:00,1.16826,1.16826,1.16819,1.16819,6400000.0
2005-11-30 08:49:00,1.1682,1.16825,1.1682,1.16825,3000000.0
2005-11-30 08:50:00,1.16815,1.16825,1.16815,1.16825,95600002.0
2005-11-30 08:51:00,1.1682,1.1682,1.1682,1.1682,22400000.0
2005-11-30 08:52:00,1.1682,1.16822,1.1682,1.16822,69400000.0
2005-11-30 08:53:00,1.1682,1.16825,1.16815,1.16818,122999999.0
2005-11-30 08:54:00,1.16828,1.16829,1.1682,1.16828,89500000.0
2005-11-30 08:55:00,1.16829,1.16833,1.1682,1.16833,133900002.0
2005-11-30 08:56:00,1.1683,1.16835,1.1683,1.16835,79000000.0
2005-11-30 08:57:00,1.1683,1.16835,1.16823,1.16823,119299998.0
2005-11-30 08:58:00,1.16835,1.16849,1.16833,1.16847,104000002.0
2005-11-30 08:59:00,1.16849,1.16852,1.16833,1.16833,38900000.0
2005-11-30 09:00:00,1.16827,1.16835,1.16825,1.16825,69400001.0
2005-11-30 09:01:00,1.16821,1.16821,1.16819,1.16819,30400000.0
2005-11-30 09:02:00,1.16822,1.1683,1.16814,1.16814,28800001.0
2005-11-30 09:03:00,1.16824,1.16848,1.16824,1.16848,64900000.0
2005-11-30 09:04:00,1.16843,1.16877,1.1683,1.16865,94100001.0
2005-11-30 09:05:00,1.16871,1.16873,1.16852,1.1687,103900000.0
2005-11-30 09:06:00,1.16863,1.16872,1.1686,1.1686,60100000.0
2005-11-30 09:07:00,1.1686,1.1686,1.1686,1.1686,20000000.0
2005-11-30 09:08:00,1.1686,1.16865,1.16858,1.16865,128400001.0
2005-11-30 09:09:00,1.16857,1.16872,1.16857,1.16872,89500001.0
2005-11-30 09:10:00,1.16874,1.16883,1.16874,1.16883,59800001.0
2005-11-30 09:11:00,1.1689,1.16893,1.16883,1.1689,162400000.0
2005-11-30 09:12:00,1.16882,1.16882,1.16876,1.16876,33299999.0
2005-11-30 09:13:00,1.1686,1.1686,1.16855,1.16855,40900000.0
2005-11-30 09:14:00,1.16865,1.16865,1.1686,1.1686,6400000.0
2005-11-30 09:15:00,1.1686,1.1686,1.16855,1.16855,49600000.0
2005-11-30 09:16:00,1.1686,1.1686,1.16857,1.16857,17500001.0
2005-11-30 09:17:00,1.16857,1.16865,1.16855,1.16855,105700001.0
2005-11-30 09:18:00,1.16853,1.16855,1.16853,1.16855,7300000.0
2005-11-30 09:19:00,1.16855,1.16865,1.16855,1.16855,110700001.0
2005-11-30 09:20:00,1.16862,1.16885,1.16856,1.16885,76499998.0
2005-11-30 09:21:00,1.16885,1.16885,1.1687,1.1687,34800001.0
2005-11-30 09:22:00,1.1687,1.1687,1.16867,1.16867,42700000.0
2005-11-30 09:23:00,1.16865,1.1687,1.16865,1.1687,27900000.0
2005-11-30 09:24:00,1.16878,1.16885,1.1687,1.16875,129400001.0
2005-11-30 09:25:00,1.16882,1.1689,1.16879,1.16887,128000000.0
2005-11-30 09:26:00,1.1689,1.1689,1.1689,1.1689,29799999.0
2005-11-30 09:27:00,1.16893,1.16909,1.16891,1.16894,152599998.0
2005-11-30 09:28:00,1.16898,1.16898,1.16893,1.16897,58800002.0
2005-11-30 09:29:00,1.16898,1.16905,1.16898,1.16905,64500000.0
2005-11-30 09:30:00,1.16896,1.16896,1.16892,1.16892,5400000.0
2005-11-30 09:31:00,1.16893,1.16897,1.1689,1.1689,26500000.0
2005-11-30 09:32:00,1.16895,1.169,1.16895,1.169,29500000.0
2005-11-30 09:33:00,1.16907,1.16913,1.16907,1.16913,48100000.0
2005-11-30 09:34:00,1.16915,1.16915,1.16915,1.16915,13700000.0
2005-11-30 09:35:00,1.1692,1.16925,1.1692,1.16925,46300000.0
2005-11-30 09:36:00,1.1692,1.1692,1.16917,1.16917,10400000.0
2005-11-30 09:37:00,1.16915,1.16915,1.16881,1.16881,98400002.0
2005-11-30 09:38:00,1.1688,1.16885,1.16873,1.1688,54099999.0
2005-11-30 09:39:00,1.1688,1.16885,1.16875,1.16883,72200000.0
2005-11-30 09:40:00,1.16861,1.16861,1.16854,1.16854,7200000.0
2005-11-30 09:41:00,1.16827,1.16848,1.16827,1.16848,88900000.0
2005-11-30 09:42:00,1.16858,1.16858,1.16838,1.16844,35199999.0
2005-11-30 09:43:00,1.16831,1.16846,1.16831,1.16846,107090001.0
2005-11-30 09:44:00,1.16843,1.16851,1.1684,1.16848,85599999.0
2005-11-30 09:45:00,1.16846,1.16846,1.16839,1.16839,14300000.0
2005-11-30 09:46:00,1.16839,1.16851,1.16839,1.16848,62199998.0
2005-11-30 09:47:00,1.16843,1.16853,1.16843,1.1685,89200001.0
2005-11-30 09:48:00,1.1685,1.1685,1.16848,1.16848,22600000.0
2005-11-30 09:49:00,1.16852,1.16852,1.1685,1.1685,60200001.0
2005-11-30 09:50:00,1.16837,1.16838,1.16837,1.16838,5600000.0
2005-11-30 09:51:00,1.16832,1.16832,1.16824,1.16829,43100001.0
2005-11-30 09:52:00,1.1681,1.1682,1.1681,1.16815,122900000.0
2005-11-30 09:53:00,1.16823,1.16826,1.16807,1.16807,94699999.0
2005-11-30 09:54:00,1.16793,1.16793,1.16759,1.16759,72300001.0
2005-11-30 09:55:00,1.16755,1.16755,1.16739,1.16753,92399998.0
2005-11-30 09:56:00,1.16748,1.16748,1.16742,1.16742,77600001.0
2005-11-30 09:57:00,1.16738,1.16738,1.16718,1.16718,56699999.0
2005-11-30 09:58:00,1.16713,1.16713,1.16696,1.16697,127000001.0
2005-11-30 09:59:00,1.16707,1.16727,1.16707,1.16724,16100000.0
2005-11-30 10:00:00,1.16717,1.16726,1.16717,1.16721,160800001.0
2005-11-30 10:01:00,1.16715,1.1672,1.16715,1.1672,61500000.0
2005-11-30 10:02:00,1.16723,1.16732,1.16719,1.16719,106000000.0
2005-11-30 10:03:00,1.16725,1.16725,1.16715,1.16715,127200000.0
2005-11-30 10:04:00,1.16721,1.16721,1.16704,1.16705,72300000.0
2005-11-30 10:05:00,1.16707,1.16707,1.167,1.167,9600000.0
2005-11-30 10:06:00,1.16708,1.1671,1.16699,1.16707,81400000.0
2005-11-30 10:07:00,1.16691,1.16706,1.16691,1.16706,6600000.0
2005-11-30 10:08:00,1.16717,1.16732,1.16717,1.1673,38900000.0
2005-11-30 10:09:00,1.1673,1.16746,1.1673,1.16746,27100000.0
2005-11-30 10:10:00,1.16741,1.16741,1.16732,1.16738,35600000.0
2005-11-30 10:11:00,1.1674,1.1674,1.16732,1.16732,71900001.0
2005-11-30 10:12:00,1.16722,1.16742,1.16722,1.16742,62699999.0
2005-11-30 10:13:00,1.1674,1.16745,1.1674,1.16745,36200001.0
2005-11-30 10:14:00,1.1674,1.16742,1.16735,1.1674,70400001.0
2005-11-30 10:15:00,1.16745,1.16745,1.1673,1.16735,125100001.0
2005-11-30 10:16:00,1.16737,1.16745,1.1673,1.1673,177699999.0
2005-11-30 10:17:00,1.1674,1.1674,1.16735,1.16735,165699998.0
2005-11-30 10:18:00,1.16737,1.16745,1.16735,1.16735,157100000.0
2005-11-30 10:19:00,1.16739,1.16755,1.16739,1.16746,96100002.0
2005-11-30 10:20:00,1.16746,1.16749,1.16738,1.16748,95700001.0
2005-11-30 10:21:00,1.16734,1.16758,1.16724,1.16758,118700001.0
2005-11-30 10:22:00,1.16754,1.16758,1.16752,1.16752,105000002.0
2005-11-30 10:23:00,1.16748,1.16748,1.16738,1.16738,90600001.0
2005-11-30 10:24:00,1.16745,1.16745,1.16732,1.1674,46600000.0
2005-11-30 10:25:00,1.16742,1.16751,1.16738,1.16747,62500000.0
2005-11-30 10:26:00,1.16755,1.16758,1.16743,1.16749,94900001.0
2005-11-30 10:27:00,1.16747,1.16753,1.1674,1.1674,148800002.0
2005-11-30 10:28:00,1.16752,1.16752,1.1674,1.16745,77300000.0
2005-11-30 10:29:00,1.16745,1.16755,1.16741,1.16748,153900003.0
2005-11-30 10:30:00,1.16747,1.16752,1.16744,1.16744,107799996.0
2005-11-30 10:31:00,1.16752,1.16755,1.1675,1.1675,13400000.0
2005-11-30 10:32:00,1.1675,1.1675,1.16742,1.1675,18300000.0
2005-11-30 10:33:00,1.1675,1.1675,1.1675,1.1675,59800002.0
2005-11-30 10:34:00,1.16748,1.1676,1.16748,1.16757,91199998.0
2005-11-30 10:35:00,1.16751,1.16762,1.16751,1.16754,176900002.0
2005-11-30 10:36:00,1.16755,1.16755,1.16742,1.1675,179200001.0
2005-11-30 10:37:00,1.16745,1.16755,1.1674,1.16743,150900000.0
2005-11-30 10:38:00,1.16742,1.16742,1.16726,1.16729,182600004.0
2005-11-30 10:39:00,1.16733,1.16735,1.16724,1.16729,88600002.0
2005-11-30 10:40:00,1.16718,1.16736,1.16718,1.16731,137399999.0
2005-11-30 10:41:00,1.16723,1.16723,1.16711,1.1672,49200000.0
2005-11-30 10:42:00,1.16719,1.16723,1.16714,1.16723,77700000.0
2005-11-30 10:43:00,1.16728,1.16744,1.16723,1.16744,25200000.0
2005-11-30 10:44:00,1.1674,1.16745,1.16735,1.16742,105800001.0
2005-11-30 10:45:00,1.16743,1.16743,1.16731,1.16737,107600000.0
2005-11-30 10:46:00,1.16736,1.16748,1.16731,1.16733,113000001.0
2005-11-30 10:47:00,1.16739,1.16739,1.16734,1.16734,63100001.0
2005-11-30 10:48:00,1.1673,1.16744,1.1673,1.16738,92699998.0
2005-11-30 10:49:00,1.1674,1.16743,1.16725,1.16743,118000001.0
2005-11-30 10:50:00,1.16742,1.16745,1.1673,1.16745,116099999.0
2005-11-30 10:51:00,1.16742,1.16745,1.16735,1.16745,78000002.0
2005-11-30 10:52:00,1.1674,1.16747,1.16736,1.16737,89900001.0
2005-11-30 10:53:00,1.16758,1.16796,1.16758,1.16796,40600000.0
2005-11-30 10:54:00,1.16802,1.1681,1.16788,1.16804,69800001.0
2005-11-30 10:55:00,1.16807,1.16827,1.16806,1.16806,43400000.0
2005-11-30 10:56:00,1.16801,1.16803,1.16794,1.168,125900002.0
2005-11-30 10:57:00,1.168,1.16813,1.16795,1.16795,89599998.0
2005-11-30 10:58:00,1.16799,1.16806,1.16783,1.16806,145199999.0
2005-11-30 10:59:00,1.16805,1.16805,1.16789,1.168,74900000.0
2005-11-30 11:00:00,1.16783,1.16794,1.16774,1.16774,99000000.0
2005-11-30 11:01:00,1.16769,1.1679,1.16761,1.1677,95800002.0
2005-11-30 11:02:00,1.16777,1.16785,1.16771,1.16777,172900001.0
2005-11-30 11:03:00,1.16782,1.16803,1.16782,1.16803,59700000.0
2005-11-30 11:04:00,1.16804,1.16804,1.16787,1.16791,55800000.0
2005-11-30 11:05:00,1.16788,1.1679,1.16788,1.1679,90499997.0
2005-11-30 11:06:00,1.1679,1.1679,1.16785,1.1679,75400001.0
2005-11-30 11:07:00,1.16786,1.16786,1.16764,1.16769,75399999.0
2005-11-30 11:08:00,1.16778,1.16778,1.16767,1.16778,86700004.0
2005-11-30 11:09:00,1.16773,1.16782,1.16773,1.1678,96399999.0
2005-11-30 11:10:00,1.16778,1.16778,1.1677,1.16772,43700001.0
2005-11-30 11:11:00,1.16768,1.16782,1.16764,1.16782,161299999.0
2005-11-30 11:12:00,1.1678,1.16785,1.16775,1.1678,164100002.0
2005-11-30 11:13:00,1.1678,1.1678,1.16775,1.16775,92299999.0
2005-11-30 11:14:00,1.16775,1.16785,1.16772,1.16772,125499999.0
2005-11-30 11:15:00,1.16773,1.16785,1.16772,1.1678,154800000.0
2005-11-30 11:16:00,1.1678,1.16785,1.16777,1.1678,90100000.0
2005-11-30 11:17:00,1.16773,1.1678,1.16765,1.16776,122600002.0
2005-11-30 11:18:00,1.16773,1.16779,1.16772,1.16774,157200002.0
2005-11-30 11:19:00,1.16778,1.16784,1.16772,1.16774,172400001.0
2005-11-30 11:20:00,1.1678,1.1678,1.16772,1.16772,74700000.0
2005-11-30 11:21:00,1.16781,1.16791,1.16781,1.16783,80599999.0
2005-11-30 11:22:00,1.16788,1.16788,1.16783,1.16785,111600000.0
2005-11-30 11:23:00,1.16785,1.16795,1.16785,1.16795,72900000.0
2005-11-30 11:24:00,1.16785,1.16792,1.16785,1.1679,28600000.0
2005-11-30 11:25:00,1.16795,1.16795,1.16785,1.1679,205099999.0
2005-11-30 11:26:00,1.1679,1.1679,1.16786,1.16787,102700000.0
2005-11-30 11:27:00,1.16782,1.16788,1.16778,1.16788,99900000.0
2005-11-30 11:28:00,1.16793,1.16802,1.16793,1.168,88600003.0
2005-11-30 11:29:00,1.16792,1.168,1.16792,1.16792,112600002.0
2005-11-30 11:30:00,1.168,1.16803,1.16795,1.168,117199998.0
2005-11-30 11:31:00,1.168,1.16805,1.16797,1.16805,74900001.0
2005-11-30 11:32:00,1.168,1.16805,1.16792,1.168,165200001.0
2005-11-30 11:33:00,1.16795,1.16805,1.16795,1.16805,33700000.0
2005-11-30 11:34:00,1.16802,1.1681,1.168,1.16808,143700002.0
2005-11-30 11:35:00,1.1681,1.16812,1.16803,1.16805,83100000.0
2005-11-30 11:36:00,1.16805,1.16815,1.16805,1.16805,133500000.0
2005-11-30 11:37:00,1.16806,1.16809,1.16802,1.16804,43800000.0
2005-11-30 11:38:00,1.16808,1.16821,1.16808,1.16821,75300002.0
2005-11-30 11:39:00,1.16824,1.16832,1.16812,1.16816,84900000.0
2005-11-30 11:40:00,1.16807,1.1681,1.16796,1.16802,152600002.0
2005-11-30 11:41:00,1.16805,1.16805,1.16792,1.16798,138700004.0
2005-11-30 11:42:00,1.16801,1.16812,1.16797,1.16804,59000000.0
2005-11-30 11:43:00,1.1681,1.16812,1.16803,1.16812,67400000.0
2005-11-30 11:44:00,1.16786,1.16799,1.16786,1.16795,46999999.0
2005-11-30 11:45:00,1.16807,1.16809,1.16805,1.16809,42400000.0
2005-11-30 11:46:00,1.16817,1.16823,1.16809,1.16823,52200000.0
2005-11-30 11:47:00,1.1682,1.1682,1.1682,1.1682,7700000.0
2005-11-30 11:48:00,1.16815,1.16824,1.16815,1.16821,128400002.0
2005-11-30 11:49:00,1.16837,1.1685,1.16837,1.16844,163300001.0
2005-11-30 11:50:00,1.16847,1.16852,1.1684,1.16848,213500006.0
2005-11-30 11:51:00,1.16845,1.16845,1.16824,1.16824,92600001.0
2005-11-30 11:52:00,1.1683,1.16835,1.16825,1.16828,132399999.0
2005-11-30 11:53:00,1.16826,1.16839,1.16826,1.16833,51300000.0
2005-11-30 11:54:00,1.16845,1.16845,1.16835,1.16838,88800000.0
2005-11-30 11:55:00,1.16842,1.16842,1.16825,1.16838,99100002.0
2005-11-30 11:56:00,1.16838,1.16838,1.16825,1.16832,79900000.0
2005-11-30 11:57:00,1.16827,1.16829,1.16816,1.16816,167200002.0
2005-11-30 11:58:00,1.16815,1.16822,1.16815,1.16815,68200000.0
2005-11-30 11:59:00,1.16817,1.16825,1.16817,1.1682,116599996.0
2005-11-30 12:00:00,1.16827,1.16828,1.1682,1.16828,22300001.0
2005-11-30 12:01:00,1.1683,1.1683,1.16822,1.16825,88199997.0
2005-11-30 12:02:00,1.16828,1.16837,1.16828,1.16833,12800000.0
2005-11-30 12:03:00,1.16837,1.1684,1.16833,1.16833,66099999.0
2005-11-30 12:04:00,1.16835,1.16835,1.16822,1.16828,47900000.0
2005-11-30 12:05:00,1.16827,1.1683,1.16818,1.16822,58200000.0
2005-11-30 12:06:00,1.1683,1.1683,1.16819,1.1682,44899999.0
2005-11-30 12:07:00,1.16828,1.16828,1.16817,1.16817,52600000.0
2005-11-30 12:08:00,1.16815,1.16825,1.1681,1.16825,51300000.0
2005-11-30 12:09:00,1.16818,1.16818,1.16811,1.16811,91000002.0
2005-11-30 12:10:00,1.1681,1.16815,1.1681,1.16815,17700000.0
2005-11-30 12:11:00,1.16804,1.16814,1.16802,1.16804,135200000.0
2005-11-30 12:12:00,1.16799,1.16824,1.16799,1.1681,175199999.0
2005-11-30 12:13:00,1.16805,1.16818,1.16805,1.1681,131800002.0
2005-11-30 12:14:00,1.16813,1.1682,1.16813,1.16813,12700000.0
2005-11-30 12:15:00,1.16815,1.16826,1.16811,1.16819,84099999.0
2005-11-30 12:16:00,1.16812,1.16826,1.16812,1.16826,37400000.0
2005-11-30 12:17:00,1.16835,1.16835,1.16825,1.16827,134799997.0
2005-11-30 12:18:00,1.16827,1.16827,1.16812,1.16812,150200000.0
2005-11-30 12:19:00,1.16824,1.16832,1.16822,1.16822,127199998.0
2005-11-30 12:20:00,1.16822,1.16831,1.16816,1.16816,84800000.0
2005-11-30 12:21:00,1.1681,1.16821,1.16803,1.16803,83600000.0
2005-11-30 12:22:00,1.16802,1.16802,1.16795,1.16802,86400001.0
2005-11-30 12:23:00,1.16805,1.16805,1.16795,1.168,100500001.0
2005-11-30 12:24:00,1.168,1.168,1.16795,1.16795,48599999.0
2005-11-30 12:25:00,1.16797,1.16805,1.16795,1.168,20100000.0
2005-11-30 12:26:00,1.16805,1.16805,1.16797,1.16797,136199999.0
2005-11-30 12:27:00,1.16797,1.16805,1.1679,1.16805,120400001.0
2005-11-30 12:28:00,1.16799,1.16806,1.16795,1.16801,109199999.0
2005-11-30 12:29:00,1.16797,1.16805,1.16797,1.16798,53999999.0
2005-11-30 12:30:00,1.16795,1.168,1.16795,1.168,1600000.0
2005-11-30 12:31:00,1.16795,1.16808,1.16795,1.16808,113200001.0
2005-11-30 12:32:00,1.16797,1.16815,1.16797,1.16809,111599999.0
2005-11-30 12:33:00,1.16815,1.1682,1.16815,1.16815,71700001.0
2005-11-30 12:34:00,1.16815,1.16825,1.16815,1.16815,183600000.0
2005-11-30 12:35:00,1.16828,1.16828,1.16822,1.16822,93000000.0
2005-11-30 12:36:00,1.16823,1.16823,1.16819,1.16819,12800000.0
2005-11-30 12:37:00,1.1682,1.16825,1.16815,1.1682,113200001.0
2005-11-30 12:38:00,1.16817,1.16823,1.16805,1.16823,94600002.0
2005-11-30 12:39:00,1.16825,1.16825,1.16815,1.1682,93000002.0
2005-11-30 12:40:00,1.16825,1.16825,1.16812,1.16822,122300001.0
2005-11-30 12:41:00,1.16823,1.16828,1.1682,1.16822,137199997.0
2005-11-30 12:42:00,1.1682,1.16825,1.16815,1.1682,78899999.0
2005-11-30 12:43:00,1.16815,1.1682,1.16815,1.1682,5700000.0
2005-11-30 12:44:00,1.16817,1.16825,1.16815,1.1682,133799999.0
2005-11-30 12:45:00,1.16819,1.16822,1.16806,1.16812,96600001.0
2005-11-30 12:46:00,1.16803,1.16803,1.16772,1.16772,47499999.0
2005-11-30 12:47:00,1.16761,1.1677,1.16761,1.1677,11900000.0
2005-11-30 12:48:00,1.16775,1.16775,1.1676,1.1677,141299999.0
2005-11-30 12:49:00,1.1677,1.1677,1.16762,1.16762,83299999.0
2005-11-30 12:50:00,1.16765,1.16778,1.16765,1.16775,47100001.0
2005-11-30 12:51:00,1.16767,1.1677,1.1676,1.1677,48200000.0
2005-11-30 12:52:00,1.16765,1.16765,1.16759,1.16763,49100001.0
2005-11-30 12:53:00,1.1676,1.16762,1.1676,1.16762,12000000.0
2005-11-30 12:54:00,1.16763,1.16763,1.16757,1.16757,29600000.0
2005-11-30 12:55:00,1.16755,1.1676,1.16755,1.16755,62599999.0
2005-11-30 12:56:00,1.1676,1.16765,1.16755,1.1676,112500000.0
2005-11-30 12:57:00,1.16762,1.16769,1.16761,1.16769,67400001.0
2005-11-30 12:58:00,1.16767,1.16777,1.16767,1.16777,13600000.0
2005-11-30 12:59:00,1.1678,1.16813,1.1678,1.16813,43900000.0
2005-11-30 13:00:00,1.1681,1.16815,1.16803,1.16805,143100001.0
2005-11-30 13:01:00,1.1682,1.16841,1.16815,1.16841,162900003.0
2005-11-30 13:02:00,1.16842,1.16868,1.16836,1.16868,116700000.0
2005-11-30 13:03:00,1.16867,1.16875,1.16859,1.16862,109100000.0
2005-11-30 13:04:00,1.1687,1.16888,1.1687,1.16884,90200000.0
2005-11-30 13:05:00,1.16892,1.16892,1.16876,1.16884,95300002.0
2005-11-30 13:06:00,1.16882,1.16893,1.16882,1.16883,109500000.0
2005-11-30 13:07:00,1.16885,1.16885,1.16875,1.16875,107100002.0
2005-11-30 13:08:00,1.16886,1.16904,1.16886,1.16894,47500001.0
2005-11-30 13:09:00,1.16889,1.16895,1.16889,1.16895,116700001.0
2005-11-30 13:10:00,1.16897,1.1691,1.16897,1.16908,79699998.0
2005-11-30 13:11:00,1.16902,1.16902,1.16882,1.16882,35299999.0
2005-11-30 13:12:00,1.16875,1.16878,1.16857,1.16878,90600000.0
2005-11-30 13:13:00,1.16878,1.1688,1.16878,1.1688,43000000.0
2005-11-30 13:14:00,1.16876,1.16876,1.16865,1.16865,30000000.0
2005-11-30 13:15:00,1.16855,1.16865,1.16855,1.16865,22800000.0
2005-11-30 13:16:00,1.16854,1.16854,1.16852,1.16852,8100000.0
2005-11-30 13:17:00,1.16855,1.16867,1.16855,1.16859,104700000.0
2005-11-30 13:18:00,1.16862,1.1687,1.16852,1.16852,103400001.0
2005-11-30 13:19:00,1.16852,1.16857,1.16852,1.16857,59099998.0
2005-11-30 13:20:00,1.16854,1.16857,1.16841,1.16857,124699999.0
2005-11-30 13:21:00,1.16857,1.16857,1.16853,1.16853,23200000.0
2005-11-30 13:22:00,1.16843,1.16853,1.16843,1.1685,118499999.0
2005-11-30 13:23:00,1.1685,1.1685,1.1685,1.1685,34000000.0
2005-11-30 13:24:00,1.1685,1.16855,1.16843,1.16855,95999999.0
2005-11-30 13:25:00,1.16855,1.16877,1.16855,1.16867,101000000.0
2005-11-30 13:26:00,1.16867,1.16877,1.16867,1.16877,73999999.0
2005-11-30 13:27:00,1.16863,1.16863,1.16846,1.1685,143799999.0
2005-11-30 13:28:00,1.16847,1.16847,1.16825,1.16826,139399996.0
2005-11-30 13:29:00,1.16832,1.1684,1.16828,1.16828,93599999.0
2005-11-30 13:30:00,1.16828,1.16837,1.16821,1.1683,132100001.0
2005-11-30 13:31:00,1.16822,1.16831,1.16816,1.16816,47800000.0
2005-11-30 13:32:00,1.1682,1.1682,1.16817,1.16817,31100000.0
2005-11-30 13:33:00,1.16825,1.16825,1.16812,1.16817,82900000.0
2005-11-30 13:34:00,1.16817,1.16826,1.16817,1.1682,74200000.0
2005-11-30 13:35:00,1.16821,1.16832,1.16814,1.16832,215300000.0
2005-11-30 13:36:00,1.16828,1.16828,1.16824,1.16825,125400000.0
2005-11-30 13:37:00,1.16825,1.16825,1.16825,1.16825,31100000.0
2005-11-30 13:38:00,1.16809,1.16809,1.16795,1.168,79899999.0
2005-11-30 13:39:00,1.16793,1.16793,1.16787,1.16787,101400002.0
2005-11-30 13:40:00,1.16778,1.16784,1.16775,1.16775,124400000.0
2005-11-30 13:41:00,1.16774,1.16775,1.16742,1.16742,64300000.0
2005-11-30 13:42:00,1.16747,1.16747,1.16731,1.16742,170500000.0
2005-11-30 13:43:00,1.16748,1.16753,1.16742,1.16743,103100002.0
2005-11-30 13:44:00,1.16744,1.16744,1.16729,1.16731,108700000.0
2005-11-30 13:45:00,1.16733,1.16742,1.16729,1.16742,68199999.0
2005-11-30 13:46:00,1.16747,1.16752,1.1674,1.16747,86900001.0
2005-11-30 13:47:00,1.16739,1.16763,1.16739,1.16745,103499999.0
2005-11-30 13:48:00,1.1674,1.1674,1.16735,1.16735,56100000.0
2005-11-30 13:49:00,1.16742,1.16745,1.16742,1.16742,28700000.0
2005-11-30 13:50:00,1.16754,1.16768,1.16754,1.16768,88999999.0
2005-11-30 13:51:00,1.16768,1.16768,1.16762,1.16762,41400000.0
2005-11-30 13:52:00,1.16755,1.16765,1.16755,1.1676,97700000.0
2005-11-30 13:53:00,1.16757,1.1676,1.16757,1.1676,12600000.0
2005-11-30 13:54:00,1.16755,1.1676,1.16755,1.1676,17600000.0
2005-11-30 13:55:00,1.16755,1.16757,1.16755,1.16757,54499998.0
2005-11-30 13:56:00,1.16755,1.16763,1.16755,1.1676,82400001.0
2005-11-30 13:57:00,1.16755,1.16765,1.1674,1.1676,118100000.0
2005-11-30 13:58:00,1.16764,1.16785,1.16764,1.16777,55099999.0
2005-11-30 13:59:00,1.16778,1.16791,1.16778,1.16788,58000000.0
2005-11-30 14:00:00,1.1678,1.1678,1.16767,1.16767,60899998.0
2005-11-30 14:01:00,1.1677,1.1677,1.1677,1.1677,12800000.0
2005-11-30 14:02:00,1.1677,1.16775,1.1677,1.16775,50899999.0
2005-11-30 14:03:00,1.16773,1.16793,1.16773,1.16793,74400000.0
2005-11-30 14:04:00,1.16783,1.1679,1.16783,1.1679,27800000.0
2005-11-30 14:05:00,1.16785,1.16795,1.16785,1.1679,72200000.0
2005-11-30 14:06:00,1.16784,1.16784,1.16782,1.16782,35000001.0
2005-11-30 14:07:00,1.16773,1.16773,1.16769,1.16773,8800000.0
2005-11-30 14:08:00,1.16772,1.16772,1.16765,1.16765,58100000.0
2005-11-30 14:09:00,1.16762,1.16762,1.16743,1.16751,122799999.0
2005-11-30 14:10:00,1.16769,1.16778,1.16764,1.16778,156600001.0
2005-11-30 14:11:00,1.16778,1.16778,1.16769,1.16772,73699999.0
2005-11-30 14:12:00,1.16771,1.16788,1.16771,1.16788,114700002.0
2005-11-30 14:13:00,1.16788,1.16788,1.16775,1.16775,39100000.0
2005-11-30 14:14:00,1.16763,1.16774,1.1676,1.16767,178300001.0
2005-11-30 14:15:00,1.16768,1.16789,1.16768,1.16769,60900001.0
2005-11-30 14:16:00,1.16767,1.16767,1.16763,1.16763,24600001.0
2005-11-30 14:17:00,1.16772,1.16781,1.1677,1.16778,71800002.0
2005-11-30 14:18:00,1.16776,1.16778,1.16764,1.16764,111500002.0
2005-11-30 14:19:00,1.16777,1.16781,1.16768,1.16781,33600000.0
2005-11-30 14:20:00,1.16781,1.16787,1.16775,1.16785,125999997.0
2005-11-30 14:21:00,1.16787,1.16789,1.16777,1.16787,103199999.0
2005-11-30 14:22:00,1.16778,1.16778,1.16772,1.16772,39600001.0
2005-11-30 14:23:00,1.16777,1.16787,1.16777,1.16777,56400000.0
2005-11-30 14:24:00,1.1678,1.16785,1.16775,1.1678,16300000.0
2005-11-30 14:25:00,1.16775,1.1678,1.16775,1.1678,4800000.0
2005-11-30 14:26:00,1.16778,1.16782,1.16772,1.16774,79200002.0
2005-11-30 14:27:00,1.16778,1.16778,1.1677,1.16771,179199999.0
2005-11-30 14:28:00,1.16769,1.16776,1.16768,1.16776,148300002.0
2005-11-30 14:29:00,1.16765,1.16772,1.16765,1.1677,55500002.0
2005-11-30 14:30:00,1.1677,1.1677,1.16768,1.16768,26300000.0
2005-11-30 14:31:00,1.16768,1.16774,1.16761,1.1677,180499997.0
2005-11-30 14:32:00,1.16766,1.16766,1.16762,1.16762,90600002.0
2005-11-30 14:33:00,1.16762,1.16762,1.16754,1.16756,42000000.0
2005-11-30 14:34:00,1.1676,1.1676,1.1674,1.16743,46000000.0
2005-11-30 14:35:00,1.16741,1.16757,1.16741,1.16745,19000000.0
2005-11-30 14:36:00,1.16755,1.16755,1.16745,1.1675,105900002.0
2005-11-30 14:37:00,1.16755,1.16768,1.16755,1.16768,10600000.0
2005-11-30 14:38:00,1.16772,1.16772,1.16762,1.1677,85000000.0
2005-11-30 14:39:00,1.16768,1.1677,1.16758,1.16763,197199998.0
2005-11-30 14:40:00,1.16759,1.16759,1.16751,1.16751,108900001.0
2005-11-30 14:41:00,1.16754,1.16768,1.16752,1.16757,102199999.0
2005-11-30 14:42:00,1.16748,1.16751,1.16742,1.16746,56300002.0
2005-11-30 14:43:00,1.16743,1.16753,1.16742,1.16753,80600001.0
2005-11-30 14:44:00,1.16746,1.16746,1.16744,1.16744,14400000.0
2005-11-30 14:45:00,1.16751,1.16751,1.16743,1.16743,47999999.0
2005-11-30 14:46:00,1.16747,1.16752,1.16741,1.16745,69500000.0
2005-11-30 14:47:00,1.1674,1.1674,1.1674,1.1674,13200000.0
2005-11-30 14:48:00,1.1674,1.16745,1.1674,1.16745,47299999.0
2005-11-30 14:49:00,1.16742,1.16742,1.16735,1.16737,72000000.0
2005-11-30 14:50:00,1.16745,1.16745,1.16732,1.1674,51799999.0
2005-11-30 14:51:00,1.16731,1.16738,1.1673,1.1673,55900000.0
2005-11-30 14:52:00,1.16738,1.16742,1.16729,1.16729,143600003.0
2005-11-30 14:53:00,1.16735,1.16743,1.16735,1.16738,34299999.0
2005-11-30 14:54:00,1.16731,1.16745,1.16731,1.16736,44600000.0
2005-11-30 14:55:00,1.16737,1.16743,1.1673,1.16743,211900001.0
2005-11-30 14:56:00,1.1673,1.1673,1.16697,1.16697,43100000.0
2005-11-30 14:57:00,1.16687,1.16695,1.16687,1.16695,98300002.0
2005-11-30 14:58:00,1.16703,1.16706,1.16664,1.16664,106799999.0
2005-11-30 14:59:00,1.16679,1.16679,1.16668,1.16677,104500000.0
2005-11-30 15:00:00,1.16682,1.1669,1.16682,1.1669,53599999.0
2005-11-30 15:01:00,1.16684,1.16713,1.16684,1.16713,41200000.0
2005-11-30 15:02:00,1.16723,1.16723,1.16709,1.16717,118000000.0
2005-11-30 15:03:00,1.16715,1.16733,1.16715,1.16733,80499999.0
2005-11-30 15:04:00,1.16735,1.16735,1.16723,1.16729,72900000.0
2005-11-30 15:05:00,1.16719,1.16719,1.16706,1.16706,43000000.0
2005-11-30 15:06:00,1.167,1.16702,1.16692,1.16692,114100000.0
2005-11-30 15:07:00,1.16689,1.16704,1.16685,1.16699,142100002.0
2005-11-30 15:08:00,1.167,1.1672,1.167,1.16713,61000000.0
2005-11-30 15:09:00,1.16724,1.16726,1.16724,1.16726,38400000.0
2005-11-30 15:10:00,1.1673,1.1673,1.1673,1.1673,29499999.0
2005-11-30 15:11:00,1.1673,1.16742,1.16728,1.16742,124100003.0
2005-11-30 15:12:00,1.16745,1.16745,1.16735,1.1674,61800001.0
2005-11-30 15:13:00,1.16737,1.16751,1.16735,1.16748,103200000.0
2005-11-30 15:14:00,1.16745,1.16747,1.16737,1.16737,95799999.0
2005-11-30 15:15:00,1.16738,1.1675,1.16738,1.16741,32500000.0
2005-11-30 15:16:00,1.16738,1.16738,1.16729,1.16736,68500000.0
2005-11-30 15:17:00,1.1674,1.1674,1.16725,1.16725,19900000.0
2005-11-30 15:18:00,1.16729,1.16734,1.16724,1.16724,68600000.0
2005-11-30 15:19:00,1.16725,1.16749,1.16725,1.16742,87699999.0
2005-11-30 15:20:00,1.1674,1.1674,1.16726,1.16729,114099998.0
2005-11-30 15:21:00,1.16715,1.16722,1.16712,1.1672,98600000.0
2005-11-30 15:22:00,1.16722,1.16732,1.16722,1.16724,55999999.0
2005-11-30 15:23:00,1.16715,1.16726,1.16715,1.16723,46100000.0
2005-11-30 15:24:00,1.16753,1.16854,1.16753,1.16773,118700002.0
2005-11-30 15:25:00,1.1674,1.1674,1.16735,1.16735,70899999.0
2005-11-30 15:26:00,1.16735,1.16735,1.16711,1.16718,157599999.0
2005-11-30 15:27:00,1.16715,1.16715,1.16692,1.16692,51700000.0
2005-11-30 15:28:00,1.16695,1.16699,1.16665,1.16665,94800000.0
2005-11-30 15:29:00,1.1667,1.16673,1.16629,1.16629,108400001.0
2005-11-30 15:30:00,1.16629,1.16739,1.16629,1.16732,167299998.0
2005-11-30 15:31:00,1.16727,1.16736,1.1667,1.1667,115200000.0
2005-11-30 15:32:00,1.16664,1.16681,1.16662,1.16681,114800001.0
2005-11-30 15:33:00,1.16687,1.16691,1.16667,1.16667,49699999.0
2005-11-30 15:34:00,1.1667,1.1667,1.16643,1.16648,89500000.0
2005-11-30 15:35:00,1.16647,1.16647,1.1661,1.1661,146799999.0
2005-11-30 15:36:00,1.16607,1.16613,1.16585,1.16588,141400003.0
2005-11-30 15:37:00,1.16589,1.1659,1.1658,1.1658,39000000.0
2005-11-30 15:38:00,1.1658,1.16606,1.1658,1.16606,83600002.0
2005-11-30 15:39:00,1.1661,1.16628,1.16592,1.166,95900002.0
2005-11-30 15:40:00,1.16588,1.16588,1.16555,1.16559,74499999.0
2005-11-30 15:41:00,1.16554,1.16568,1.16554,1.16554,62200001.0
2005-11-30 15:42:00,1.16555,1.16581,1.16555,1.16575,53200000.0
2005-11-30 15:43:00,1.16587,1.16587,1.16583,1.16583,21500000.0
2005-11-30 15:44:00,1.16588,1.16595,1.16579,1.16593,72799999.0
2005-11-30 15:45:00,1.16588,1.16589,1.16578,1.1658,40800000.0
2005-11-30 15:46:00,1.16585,1.16603,1.16585,1.166,137600004.0
2005-11-30 15:47:00,1.16609,1.16623,1.166,1.166,91000001.0
2005-11-30 15:48:00,1.16593,1.16604,1.16584,1.16589,60099999.0
2005-11-30 15:49:00,1.16588,1.16588,1.1657,1.1657,112800001.0
2005-11-30 15:50:00,1.1657,1.16594,1.16566,1.16591,103999999.0
2005-11-30 15:51:00,1.16608,1.16658,1.16608,1.16658,72500003.0
2005-11-30 15:52:00,1.1667,1.1667,1.16638,1.16646,143900001.0
2005-11-30 15:53:00,1.16646,1.16646,1.16611,1.16611,73999999.0
2005-11-30 15:54:00,1.16608,1.16637,1.16607,1.1663,171600002.0
2005-11-30 15:55:00,1.1663,1.16641,1.16607,1.16637,82200000.0
2005-11-30 15:56:00,1.16635,1.16635,1.16606,1.16606,17700000.0
2005-11-30 15:57:00,1.16603,1.16607,1.16597,1.16597,59800000.0
2005-11-30 15:58:00,1.16596,1.16597,1.16588,1.1659,144100001.0
2005-11-30 15:59:00,1.16578,1.16578,1.16564,1.16564,4700000.0
2005-11-30 16:00:00,1.1656,1.1656,1.16534,1.16539,43800000.0
2005-11-30 16:01:00,1.16536,1.16537,1.16527,1.16537,37700000.0
2005-11-30 16:02:00,1.16517,1.16517,1.16503,1.16503,61500002.0
2005-11-30 16:03:00,1.16497,1.16503,1.16497,1.16503,29800000.0
2005-11-30 16:04:00,1.16522,1.16541,1.16519,1.16519,116000001.0
2005-11-30 16:05:00,1.16546,1.16554,1.16546,1.16554,34000000.0
2005-11-30 16:06:00,1.16572,1.16595,1.16559,1.16593,76000000.0
2005-11-30 16:07:00,1.16591,1.16591,1.16543,1.16543,133000001.0
2005-11-30 16:08:00,1.16529,1.1656,1.16529,1.1654,87000000.0
2005-11-30 16:09:00,1.16522,1.1653,1.16517,1.16517,114399997.0
2005-11-30 16:10:00,1.16515,1.16515,1.16475,1.16495,90200000.0
2005-11-30 16:11:00,1.16496,1.16496,1.16441,1.16463,111199996.0
2005-11-30 16:12:00,1.16465,1.16488,1.16465,1.16486,63999999.0
2005-11-30 16:13:00,1.16502,1.16544,1.16502,1.16544,68900000.0
2005-11-30 16:14:00,1.16544,1.16544,1.16519,1.16528,149700004.0
2005-11-30 16:15:00,1.16523,1.16541,1.16523,1.16541,86800001.0
2005-11-30 16:16:00,1.1654,1.16558,1.16536,1.16558,56500000.0
2005-11-30 16:17:00,1.16552,1.16552,1.16543,1.16543,14500000.0
2005-11-30 16:18:00,1.16535,1.16535,1.16521,1.16525,88100001.0
2005-11-30 16:19:00,1.16536,1.16555,1.16536,1.16555,40800000.0
2005-11-30 16:20:00,1.16567,1.16598,1.16567,1.16598,85500002.0
2005-11-30 16:21:00,1.1659,1.166,1.1659,1.16598,104800000.0
2005-11-30 16:22:00,1.16595,1.16595,1.16585,1.16588,203000006.0
2005-11-30 16:23:00,1.16592,1.16593,1.16585,1.16585,126400002.0
2005-11-30 16:24:00,1.16595,1.16607,1.16595,1.16595,48700000.0
2005-11-30 16:25:00,1.16594,1.16603,1.16594,1.166,71200001.0
2005-11-30 16:26:00,1.16599,1.16615,1.16591,1.16615,186000000.0
2005-11-30 16:27:00,1.16618,1.16627,1.16612,1.16626,79099999.0
2005-11-30 16:28:00,1.16625,1.16633,1.16604,1.16604,96400000.0
2005-11-30 16:29:00,1.16595,1.16595,1.16554,1.16562,94500001.0
2005-11-30 16:30:00,1.16575,1.16587,1.16575,1.16587,17700000.0
2005-11-30 16:31:00,1.16597,1.16626,1.16597,1.16625,107700001.0
2005-11-30 16:32:00,1.16626,1.16626,1.16599,1.16616,166999999.0
2005-11-30 16:33:00,1.16627,1.16644,1.16627,1.16643,87400000.0
2005-11-30 16:34:00,1.16633,1.16644,1.1663,1.1663,112300002.0
2005-11-30 16:35:00,1.16645,1.16662,1.16645,1.1666,58300000.0
2005-11-30 16:36:00,1.16664,1.1669,1.16664,1.1669,41200000.0
2005-11-30 16:37:00,1.16693,1.16693,1.16675,1.16678,43500001.0
2005-11-30 16:38:00,1.16682,1.16687,1.16671,1.16679,133000001.0
2005-11-30 16:39:00,1.16688,1.16695,1.16685,1.16695,11000000.0
2005-11-30 16:40:00,1.16684,1.16687,1.16684,1.16687,27900000.0
2005-11-30 16:41:00,1.16682,1.16723,1.16682,1.16723,75000002.0
2005-11-30 16:42:00,1.16744,1.16758,1.16735,1.16755,78900000.0
2005-11-30 16:43:00,1.16758,1.16774,1.16758,1.1676,95800001.0
2005-11-30 16:44:00,1.16771,1.16787,1.16771,1.16777,67900001.0
2005-11-30 16:45:00,1.16785,1.16792,1.16768,1.16787,146500000.0
2005-11-30 16:46:00,1.16793,1.16794,1.16787,1.16787,52699999.0
2005-11-30 16:47:00,1.16798,1.16806,1.16785,1.1679,111999999.0
2005-11-30 16:48:00,1.16787,1.16794,1.16779,1.16783,121699999.0
2005-11-30 16:49:00,1.16774,1.16775,1.1676,1.16775,226400000.0
2005-11-30 16:50:00,1.1677,1.16783,1.16763,1.16763,104800000.0
2005-11-30 16:51:00,1.1676,1.1676,1.16752,1.16752,11200000.0
2005-11-30 16:52:00,1.16749,1.16756,1.16746,1.16756,78400000.0
2005-11-30 16:53:00,1.16749,1.16752,1.16717,1.16717,180200006.0
2005-11-30 16:54:00,1.16712,1.16712,1.16698,1.16705,58600000.0
2005-11-30 16:55:00,1.16682,1.167,1.16673,1.16674,152999995.0
2005-11-30 16:56:00,1.16676,1.1668,1.16667,1.1668,79500000.0
2005-11-30 16:57:00,1.16683,1.16718,1.16681,1.16718,79800000.0
2005-11-30 16:58:00,1.16739,1.16758,1.16739,1.16754,120499997.0
2005-11-30 16:59:00,1.16735,1.16735,1.1672,1.16721,150199998.0
2005-11-30 17:00:00,1.16715,1.16715,1.16678,1.16688,111399999.0
2005-11-30 17:01:00,1.16687,1.16687,1.16672,1.16678,122000002.0
2005-11-30 17:02:00,1.16702,1.16722,1.16702,1.16713,88900000.0
2005-11-30 17:03:00,1.16724,1.16746,1.16724,1.16742,98099999.0
2005-11-30 17:04:00,1.16716,1.16716,1.16671,1.16671,106800000.0
2005-11-30 17:05:00,1.16667,1.16667,1.16663,1.16663,6000000.0
2005-11-30 17:06:00,1.16655,1.16655,1.16641,1.16643,95300000.0
2005-11-30 17:07:00,1.16645,1.16659,1.16633,1.16659,68099999.0
2005-11-30 17:08:00,1.16651,1.16663,1.16646,1.16663,91800002.0
2005-11-30 17:09:00,1.16673,1.16689,1.16673,1.1668,128799998.0
2005-11-30 17:10:00,1.16675,1.16684,1.16672,1.16678,136000003.0
2005-11-30 17:11:00,1.16658,1.16658,1.16642,1.16642,23600000.0
2005-11-30 17:12:00,1.16631,1.16631,1.16609,1.16613,66600000.0
2005-11-30 17:13:00,1.16576,1.16576,1.16569,1.16569,45500000.0
2005-11-30 17:14:00,1.16541,1.16541,1.16529,1.16536,53000000.0
2005-11-30 17:15:00,1.1655,1.16553,1.1654,1.1654,67699999.0
2005-11-30 17:16:00,1.16527,1.16527,1.16507,1.16517,54100001.0
2005-11-30 17:17:00,1.16529,1.16547,1.16526,1.16547,68299999.0
2005-11-30 17:18:00,1.1657,1.16581,1.16561,1.16567,128700002.0
2005-11-30 17:19:00,1.16578,1.16653,1.16575,1.16653,127700001.0
2005-11-30 17:20:00,1.16678,1.16702,1.16669,1.16702,149999998.0
2005-11-30 17:21:00,1.16695,1.1671,1.16684,1.16689,50100000.0
2005-11-30 17:22:00,1.16689,1.16695,1.16682,1.16695,30400000.0
2005-11-30 17:23:00,1.16698,1.16698,1.1666,1.1666,87800000.0
2005-11-30 17:24:00,1.16645,1.16653,1.16639,1.16653,74300000.0
2005-11-30 17:25:00,1.16665,1.16676,1.16638,1.16638,101099999.0
2005-11-30 17:26:00,1.16644,1.16651,1.16644,1.16644,126700000.0
2005-11-30 17:27:00,1.16646,1.16651,1.16638,1.16647,100600000.0
2005-11-30 17:28:00,1.16652,1.16654,1.16646,1.16649,70100000.0
2005-11-30 17:29:00,1.16653,1.16653,1.16644,1.16644,19200000.0
2005-11-30 17:30:00,1.16642,1.16643,1.16624,1.16624,112799999.0
2005-11-30 17:31:00,1.16623,1.16627,1.16616,1.16617,219599999.0
2005-11-30 17:32:00,1.16607,1.16607,1.16586,1.16591,104999999.0
2005-11-30 17:33:00,1.16589,1.16604,1.16585,1.16598,97199999.0
2005-11-30 17:34:00,1.16607,1.1662,1.16598,1.16602,69499999.0
2005-11-30 17:35:00,1.16587,1.16608,1.16587,1.16594,114100000.0
2005-11-30 17:36:00,1.16597,1.16599,1.16587,1.16597,125100005.0
2005-11-30 17:37:00,1.16612,1.16616,1.16589,1.16589,61500000.0
2005-11-30 17:38:00,1.16585,1.16598,1.16578,1.16598,147000002.0
2005-11-30 17:39:00,1.16612,1.16612,1.16588,1.16594,75699999.0
2005-11-30 17:40:00,1.1661,1.16662,1.1661,1.16662,98899997.0
2005-11-30 17:41:00,1.16667,1.16679,1.16649,1.1665,89100000.0
2005-11-30 17:42:00,1.16652,1.16663,1.16647,1.1665,127300003.0
2005-11-30 17:43:00,1.16645,1.16645,1.16632,1.1664,88599999.0
2005-11-30 17:44:00,1.1663,1.1663,1.16603,1.16623,97100000.0
2005-11-30 17:45:00,1.1663,1.16656,1.1663,1.16651,81000000.0
2005-11-30 17:46:00,1.1665,1.1665,1.16641,1.16641,114600000.0
2005-11-30 17:47:00,1.16647,1.16663,1.16641,1.16663,198799999.0
2005-11-30 17:48:00,1.1667,1.16696,1.1667,1.16685,113899997.0
2005-11-30 17:49:00,1.16679,1.16682,1.16669,1.16671,165699996.0
2005-11-30 17:50:00,1.16682,1.16687,1.16678,1.16682,27100000.0
2005-11-30 17:51:00,1.1666,1.16667,1.16637,1.16637,144199999.0
2005-11-30 17:52:00,1.1662,1.16636,1.1662,1.16633,73399999.0
2005-11-30 17:53:00,1.16642,1.16706,1.16642,1.16696,92100002.0
2005-11-30 17:54:00,1.16721,1.16767,1.16721,1.16767,83200001.0
2005-11-30 17:55:00,1.16764,1.16803,1.16764,1.16803,131400000.0
2005-11-30 17:56:00,1.1679,1.1679,1.16772,1.16781,98799999.0
2005-11-30 17:57:00,1.16792,1.16812,1.16792,1.16807,138299999.0
2005-11-30 17:58:00,1.16808,1.16821,1.16808,1.16813,111700002.0
2005-11-30 17:59:00,1.16798,1.1684,1.16795,1.16833,58300000.0
2005-11-30 18:00:00,1.16847,1.16863,1.16837,1.16851,36300000.0
2005-11-30 18:01:00,1.16847,1.16847,1.16805,1.16843,573099996.0
2005-11-30 18:02:00,1.16853,1.16874,1.16822,1.16822,703300000.0
2005-11-30 18:03:00,1.16817,1.1683,1.16808,1.16814,892500004.0
2005-11-30 18:04:00,1.16811,1.1682,1.16789,1.16789,776299997.0
2005-11-30 18:05:00,1.16784,1.16794,1.16744,1.16744,976600008.0
2005-11-30 18:06:00,1.16751,1.16762,1.16739,1.16758,573099996.0
2005-11-30 18:07:00,1.16754,1.16754,1.16718,1.16724,1262700006.0
2005-11-30 18:08:00,1.16723,1.16741,1.1672,1.16738,1030899995.0
2005-11-30 18:09:00,1.16735,1.16735,1.16714,1.16714,504199999.0
2005-11-30 18:10:00,1.16722,1.16733,1.16718,1.16718,795600002.0
2005-11-30 18:11:00,1.16717,1.16717,1.1665,1.16669,801700005.0
2005-11-30 18:12:00,1.16675,1.16697,1.16675,1.16687,85400001.0
2005-11-30 18:13:00,1.16692,1.16698,1.16687,1.1669,278099998.0
2005-11-30 18:14:00,1.16688,1.167,1.16681,1.16683,510899999.0
2005-11-30 18:15:00,1.16676,1.16683,1.16658,1.16658,681699999.0
2005-11-30 18:16:00,1.16653,1.16653,1.16608,1.1665,710300002.0
2005-11-30 18:17:00,1.1665,1.16675,1.16632,1.16675,905299999.0
2005-11-30 18:18:00,1.16672,1.16672,1.16643,1.16643,464400000.0
2005-11-30 18:19:00,1.16647,1.16659,1.16642,1.16659,110300000.0
2005-11-30 18:20:00,1.16661,1.16661,1.16632,1.16637,634399997.0
2005-11-30 18:21:00,1.16643,1.16656,1.16643,1.16653,205700003.0
2005-11-30 18:22:00,1.16658,1.16671,1.16649,1.16671,290300002.0
2005-11-30 18:23:00,1.16674,1.16683,1.16655,1.1667,397100009.0
2005-11-30 18:24:00,1.16667,1.16678,1.16657,1.16678,598200004.0
2005-11-30 18:25:00,1.16681,1.1674,1.16681,1.1674,510600005.0
2005-11-30 18:26:00,1.16738,1.16745,1.16712,1.16712,1017600001.0
2005-11-30 18:27:00,1.1671,1.16719,1.1671,1.1671,590800003.0
2005-11-30 18:28:00,1.16703,1.16703,1.16652,1.16662,324500000.0
2005-11-30 18:29:00,1.16658,1.16658,1.16643,1.16658,262599995.0
2005-11-30 18:30:00,1.16659,1.1666,1.16647,1.16658,824689997.0
2005-11-30 18:31:00,1.16657,1.16661,1.16644,1.16655,408699997.0
2005-11-30 18:32:00,1.16659,1.16676,1.16655,1.1667,449400001.0
2005-11-30 18:33:00,1.16669,1.16676,1.16662,1.16664,432700003.0
2005-11-30 18:34:00,1.16663,1.16665,1.16657,1.16665,224200001.0
2005-11-30 18:35:00,1.16664,1.16666,1.16652,1.16652,321899999.0
2005-11-30 18:36:00,1.16649,1.16663,1.16638,1.16643,437200004.0
2005-11-30 18:37:00,1.16645,1.16647,1.16636,1.16636,106400000.0
2005-11-30 18:38:00,1.16633,1.16633,1.16599,1.16604,240600002.0
2005-11-30 18:39:00,1.16598,1.16598,1.16587,1.16592,229299998.0
2005-11-30 18:40:00,1.16588,1.16594,1.16578,1.16586,659399998.0
2005-11-30 18:41:00,1.16585,1.16608,1.16584,1.16593,282899997.0
2005-11-30 18:42:00,1.16595,1.16606,1.16585,1.16588,633800002.0
2005-11-30 18:43:00,1.16589,1.16601,1.16589,1.16594,513400000.0
2005-11-30 18:44:00,1.16601,1.16612,1.16597,1.16602,312300001.0
2005-11-30 18:45:00,1.16602,1.16602,1.16561,1.16578,421399999.0
2005-11-30 18:46:00,1.16582,1.16591,1.16581,1.16583,247000004.0
2005-11-30 18:47:00,1.1658,1.1658,1.1658,1.1658,900000.0
2005-11-30 18:48:00,1.1658,1.16585,1.1658,1.16585,158600003.0
2005-11-30 18:49:00,1.16585,1.16585,1.1658,1.16585,106100004.0
2005-11-30 18:50:00,1.16583,1.16606,1.16583,1.16605,114500001.0
2005-11-30 18:51:00,1.16601,1.1661,1.16601,1.16602,197500002.0
2005-11-30 18:52:00,1.166,1.166,1.16589,1.16592,130799998.0
2005-11-30 18:53:00,1.1659,1.16601,1.16581,1.16601,599799997.0
2005-11-30 18:54:00,1.16607,1.16619,1.16607,1.16615,217499999.0
2005-11-30 18:55:00,1.16615,1.16625,1.16609,1.16609,613400006.0
2005-11-30 18:56:00,1.1661,1.16617,1.16602,1.16602,212899998.0
2005-11-30 18:57:00,1.16601,1.16629,1.16601,1.1662,340800004.0
2005-11-30 18:58:00,1.1663,1.16659,1.1663,1.16648,198700003.0
2005-11-30 18:59:00,1.16651,1.16766,1.16651,1.16737,573600007.0
2005-11-30 19:00:00,1.16739,1.16751,1.16699,1.16729,241900000.0
2005-11-30 19:01:00,1.16723,1.16786,1.16723,1.16786,119200001.0
2005-11-30 19:02:00,1.16798,1.16798,1.16784,1.16797,288000004.0
2005-11-30 19:03:00,1.16793,1.16793,1.1676,1.1676,601700001.0
2005-11-30 19:04:00,1.16756,1.16756,1.16738,1.16738,174999998.0
2005-11-30 19:05:00,1.16729,1.16729,1.16702,1.16702,354299999.0
2005-11-30 19:06:00,1.16696,1.16696,1.16683,1.16693,440199996.0
2005-11-30 19:07:00,1.16698,1.16703,1.16692,1.16703,94200001.0
2005-11-30 19:08:00,1.16701,1.16701,1.16683,1.167,468000002.0
2005-11-30 19:09:00,1.16695,1.16704,1.1669,1.16693,601700004.0
2005-11-30 19:10:00,1.16705,1.16716,1.16705,1.16712,100999998.0
2005-11-30 19:11:00,1.16717,1.16728,1.16713,1.16728,399800000.0
2005-11-30 19:12:00,1.16728,1.1674,1.16719,1.16728,258600001.0
2005-11-30 19:13:00,1.16726,1.16736,1.16726,1.16732,138900001.0
2005-11-30 19:14:00,1.16732,1.16752,1.16729,1.16752,341699999.0
2005-11-30 19:15:00,1.16755,1.16777,1.16754,1.16777,401900002.0
2005-11-30 19:16:00,1.16777,1.16777,1.16756,1.16768,331200006.0
2005-11-30 19:17:00,1.16773,1.16787,1.16757,1.16782,230700001.0
2005-11-30 19:18:00,1.16776,1.16776,1.1674,1.16758,470200002.0
2005-11-30 19:19:00,1.16752,1.16767,1.16752,1.16767,206900000.0
2005-11-30 19:20:00,1.16773,1.16775,1.1677,1.16774,187000003.0
2005-11-30 19:21:00,1.1678,1.16784,1.16774,1.16776,224000003.0
2005-11-30 19:22:00,1.16782,1.16783,1.16772,1.16772,189200002.0
2005-11-30 19:23:00,1.1677,1.16783,1.1677,1.16779,84390002.0
2005-11-30 19:24:00,1.16773,1.16775,1.1676,1.16772,70600000.0
2005-11-30 19:25:00,1.16778,1.16778,1.16766,1.16771,87399997.0
2005-11-30 19:26:00,1.16777,1.16778,1.16777,1.16778,12700000.0
2005-11-30 19:27:00,1.16785,1.16785,1.1676,1.1676,340300000.0
2005-11-30 19:28:00,1.16758,1.16765,1.16752,1.16752,222600003.0
2005-11-30 19:29:00,1.1675,1.1675,1.16745,1.1675,36700000.0
2005-11-30 19:30:00,1.16758,1.16761,1.16753,1.1676,135499995.0
2005-11-30 19:31:00,1.16762,1.16767,1.16761,1.16761,66100001.0
2005-11-30 19:32:00,1.16761,1.16767,1.16754,1.16767,138100000.0
2005-11-30 19:33:00,1.16762,1.16769,1.16756,1.16756,341899998.0
2005-11-30 19:34:00,1.16755,1.1676,1.16755,1.1676,29000000.0
2005-11-30 19:35:00,1.1676,1.1676,1.1676,1.1676,16000000.0
2005-11-30 19:36:00,1.1676,1.16764,1.16751,1.16752,149299998.0
2005-11-30 19:37:00,1.16768,1.16774,1.16759,1.1677,412100005.0
2005-11-30 19:38:00,1.16765,1.16775,1.16763,1.1677,186700000.0
2005-11-30 19:39:00,1.16765,1.16775,1.16762,1.1677,447100004.0
2005-11-30 19:40:00,1.16776,1.16784,1.16772,1.16777,141799998.0
2005-11-30 19:41:00,1.1677,1.1677,1.16768,1.1677,238800001.0
2005-11-30 19:42:00,1.1677,1.16775,1.16768,1.16772,154900000.0
2005-11-30 19:43:00,1.16778,1.16778,1.1677,1.1677,196500005.0
2005-11-30 19:44:00,1.16775,1.16783,1.16772,1.16772,45500001.0
2005-11-30 19:45:00,1.1677,1.1677,1.16765,1.1677,105500000.0
2005-11-30 19:46:00,1.16767,1.16767,1.16754,1.16754,63500000.0
2005-11-30 19:47:00,1.16754,1.16756,1.16754,1.16756,59100000.0
2005-11-30 19:48:00,1.1676,1.1676,1.1676,1.1676,65500000.0
2005-11-30 19:49:00,1.16761,1.1677,1.16761,1.16768,298999999.0
2005-11-30 19:50:00,1.16765,1.16765,1.16735,1.16735,75899999.0
2005-11-30 19:51:00,1.16723,1.16731,1.16712,1.1672,86599999.0
2005-11-30 19:52:00,1.1672,1.1672,1.16715,1.16715,23800001.0
2005-11-30 19:53:00,1.1672,1.16728,1.1672,1.1672,326100004.0
2005-11-30 19:54:00,1.16724,1.16727,1.16722,1.16722,49900000.0
2005-11-30 19:55:00,1.1673,1.16732,1.167,1.167,107999998.0
2005-11-30 19:56:00,1.16724,1.16728,1.16715,1.16715,162200002.0
2005-11-30 19:57:00,1.16715,1.1672,1.16715,1.1672,197199999.0
2005-11-30 19:58:00,1.16718,1.16718,1.1671,1.16712,112900000.0
2005-11-30 19:59:00,1.1671,1.1671,1.16705,1.16705,128500001.0
2005-11-30 20:00:00,1.16712,1.16724,1.16712,1.16712,128600002.0
2005-11-30 20:01:00,1.16704,1.16715,1.16704,1.16711,84600000.0
2005-11-30 20:02:00,1.16707,1.16708,1.16692,1.167,128900001.0
2005-11-30 20:03:00,1.16704,1.16715,1.16699,1.16699,466400003.0
2005-11-30 20:04:00,1.16708,1.16712,1.16701,1.16701,243699999.0
2005-11-30 20:05:00,1.167,1.16713,1.16699,1.16699,87899998.0
2005-11-30 20:06:00,1.16702,1.16711,1.16702,1.1671,70400000.0
2005-11-30 20:07:00,1.1671,1.16718,1.16708,1.16718,172599999.0
2005-11-30 20:08:00,1.1672,1.16725,1.1672,1.16725,381499996.0
2005-11-30 20:09:00,1.16722,1.16742,1.16722,1.16725,208200001.0
2005-11-30 20:10:00,1.16718,1.16718,1.1671,1.16712,59700001.0
2005-11-30 20:11:00,1.1671,1.1671,1.1671,1.1671,221299999.0
2005-11-30 20:12:00,1.1671,1.16715,1.16708,1.1671,526699997.0
2005-11-30 20:13:00,1.16715,1.16724,1.16713,1.1672,205299999.0
2005-11-30 20:14:00,1.16717,1.16728,1.16717,1.16728,90800000.0
2005-11-30 20:15:00,1.16738,1.16753,1.16733,1.16733,621500004.0
2005-11-30 20:16:00,1.16727,1.16732,1.16718,1.16719,582600001.0
2005-11-30 20:17:00,1.16718,1.16742,1.16715,1.16742,278400000.0
2005-11-30 20:18:00,1.16745,1.16745,1.16732,1.16732,168200001.0
2005-11-30 20:19:00,1.16727,1.16731,1.16722,1.16726,109799998.0
2005-11-30 20:20:00,1.16724,1.16753,1.16722,1.16722,387000000.0
2005-11-30 20:21:00,1.1672,1.16725,1.16715,1.16718,357800004.0
2005-11-30 20:22:00,1.16723,1.16725,1.16712,1.16725,317200000.0
2005-11-30 20:23:00,1.16722,1.16725,1.16712,1.16718,621700004.0
2005-11-30 20:24:00,1.16721,1.16729,1.16717,1.16717,388200006.0
2005-11-30 20:25:00,1.1672,1.1672,1.16715,1.16715,200499998.0
2005-11-30 20:26:00,1.16715,1.16715,1.16712,1.16712,135200001.0
2005-11-30 20:27:00,1.16712,1.16725,1.16712,1.16712,203000000.0
2005-11-30 20:28:00,1.16716,1.16733,1.16716,1.16729,763500000.0
2005-11-30 20:29:00,1.16724,1.1673,1.16716,1.16716,480599997.0
2005-11-30 20:30:00,1.16713,1.16727,1.16713,1.16727,160800000.0
2005-11-30 20:31:00,1.16735,1.16735,1.16725,1.16725,489400005.0
2005-11-30 20:32:00,1.16722,1.16733,1.16722,1.16723,315499998.0
2005-11-30 20:33:00,1.16715,1.16725,1.16715,1.16717,177399998.0
2005-11-30 20:34:00,1.16715,1.16723,1.16715,1.16723,67600000.0
2005-11-30 20:35:00,1.16723,1.16723,1.16708,1.16711,125600001.0
2005-11-30 20:36:00,1.1671,1.16712,1.167,1.1671,417500003.0
2005-11-30 20:37:00,1.16706,1.16706,1.16695,1.16696,291000005.0
2005-11-30 20:38:00,1.16695,1.16699,1.16687,1.16692,334900000.0
2005-11-30 20:39:00,1.16688,1.16688,1.16676,1.16678,391200002.0
2005-11-30 20:40:00,1.16675,1.16677,1.16663,1.16665,404300005.0
2005-11-30 20:41:00,1.1666,1.16662,1.16645,1.16645,442299995.0
2005-11-30 20:42:00,1.1664,1.1664,1.16635,1.16637,541900003.0
2005-11-30 20:43:00,1.16636,1.16638,1.16626,1.1663,284200000.0
2005-11-30 20:44:00,1.16631,1.16652,1.16631,1.16652,61699998.0
2005-11-30 20:45:00,1.16653,1.16653,1.16643,1.16643,178600001.0
2005-11-30 20:46:00,1.16649,1.16666,1.16649,1.16666,318400000.0
2005-11-30 20:47:00,1.16663,1.16663,1.16653,1.16661,243899999.0
2005-11-30 20:48:00,1.16665,1.16665,1.1666,1.16665,20500000.0
2005-11-30 20:49:00,1.16663,1.16663,1.16647,1.16663,380100001.0
2005-11-30 20:50:00,1.16657,1.16658,1.16652,1.16658,130799998.0
2005-11-30 20:51:00,1.16665,1.16665,1.16651,1.16662,73900002.0
2005-11-30 20:52:00,1.16667,1.16673,1.16667,1.16673,67100000.0
2005-11-30 20:53:00,1.16668,1.16668,1.16637,1.16637,216300001.0
2005-11-30 20:54:00,1.1664,1.16645,1.1663,1.16635,521300003.0
2005-11-30 20:55:00,1.16643,1.16643,1.16635,1.1664,257600005.0
2005-11-30 20:56:00,1.1664,1.16643,1.16633,1.16643,558600005.0
2005-11-30 20:57:00,1.16638,1.16643,1.16635,1.16643,422300003.0
2005-11-30 20:58:00,1.16647,1.1667,1.16647,1.16664,375300002.0
2005-11-30 20:59:00,1.16657,1.16669,1.16656,1.16658,307100000.0
2005-11-30 21:00:00,1.16655,1.16658,1.16645,1.1665,833199999.0
2005-11-30 21:01:00,1.16649,1.16652,1.16639,1.1664,577799999.0
2005-11-30 21:02:00,1.16635,1.1664,1.16626,1.16626,82300000.0
2005-11-30 21:03:00,1.16643,1.16663,1.16643,1.16653,614400008.0
2005-11-30 21:04:00,1.1666,1.16673,1.16657,1.16668,856000005.0
2005-11-30 21:05:00,1.16667,1.16673,1.16655,1.16662,773200004.0
2005-11-30 21:06:00,1.16664,1.16664,1.16649,1.16655,112899999.0
2005-11-30 21:07:00,1.16669,1.16688,1.16666,1.16679,704800007.0
2005-11-30 21:08:00,1.16683,1.16688,1.16667,1.1667,184200002.0
2005-11-30 21:09:00,1.16661,1.16671,1.16661,1.16667,98500001.0
2005-11-30 21:10:00,1.16665,1.16665,1.16655,1.1666,498200000.0
2005-11-30 21:11:00,1.1666,1.16663,1.16655,1.16655,352300003.0
2005-11-30 21:12:00,1.16654,1.16654,1.16635,1.16639,358999997.0
2005-11-30 21:13:00,1.16635,1.16635,1.16622,1.16622,555300002.0
2005-11-30 21:14:00,1.16628,1.16628,1.16617,1.16625,198399996.0
2005-11-30 21:15:00,1.1663,1.16638,1.16629,1.16632,55700000.0
2005-11-30 21:16:00,1.16632,1.16638,1.1662,1.1662,171100002.0
2005-11-30 21:17:00,1.16622,1.16623,1.16614,1.16623,66399999.0
2005-11-30 21:18:00,1.16627,1.16628,1.16617,1.16627,74299999.0
2005-11-30 21:19:00,1.1662,1.1662,1.16609,1.16614,164900002.0
2005-11-30 21:20:00,1.16615,1.16615,1.16615,1.16615,64300000.0
2005-11-30 21:21:00,1.16622,1.16632,1.16622,1.1663,43600000.0
2005-11-30 21:22:00,1.16623,1.16623,1.16618,1.16623,155899999.0
2005-11-30 21:23:00,1.16629,1.16641,1.16629,1.16641,36699999.0
2005-11-30 21:24:00,1.16631,1.16631,1.16615,1.16615,17500000.0
2005-11-30 21:25:00,1.16627,1.16628,1.16622,1.16628,89500000.0
2005-11-30 21:26:00,1.16629,1.16629,1.16621,1.16621,84500001.0
2005-11-30 21:27:00,1.16622,1.16628,1.16622,1.16628,166999997.0
2005-11-30 21:28:00,1.16629,1.16635,1.16623,1.1663,209399999.0
2005-11-30 21:29:00,1.16631,1.16636,1.16626,1.16626,209599999.0
2005-11-30 21:30:00,1.16631,1.16637,1.16627,1.16637,42800000.0
2005-11-30 21:31:00,1.16638,1.16638,1.16632,1.16632,98499997.0
2005-11-30 21:32:00,1.1663,1.1663,1.16623,1.1663,249600000.0
2005-11-30 21:33:00,1.16632,1.16632,1.16617,1.16622,147099996.0
2005-11-30 21:34:00,1.16626,1.16626,1.16613,1.16613,77399999.0
2005-11-30 21:35:00,1.16608,1.16609,1.16603,1.16607,95100000.0
2005-11-30 21:36:00,1.166,1.166,1.16589,1.16598,70900001.0
2005-11-30 21:37:00,1.166,1.166,1.16593,1.16593,63300000.0
2005-11-30 21:38:00,1.16597,1.16621,1.16597,1.16611,94899999.0
2005-11-30 21:39:00,1.16612,1.16618,1.1661,1.16612,371699997.0
2005-11-30 21:40:00,1.16611,1.16616,1.16599,1.16599,336600001.0
2005-11-30 21:41:00,1.16604,1.16608,1.16603,1.16608,79500001.0
2005-11-30 21:42:00,1.16602,1.16612,1.16601,1.16603,46200000.0
2005-11-30 21:43:00,1.16597,1.16602,1.16585,1.16585,123999999.0
2005-11-30 21:44:00,1.16584,1.16585,1.16581,1.16582,142500000.0
2005-11-30 21:45:00,1.1658,1.1658,1.1657,1.1657,128499999.0
2005-11-30 21:46:00,1.16568,1.16569,1.16558,1.16558,107600001.0
2005-11-30 21:47:00,1.16553,1.16556,1.16545,1.16548,206100000.0
2005-11-30 21:48:00,1.1655,1.16558,1.16549,1.16558,111299999.0
2005-11-30 21:49:00,1.16549,1.16549,1.16523,1.16523,17600000.0
2005-11-30 21:50:00,1.16519,1.16534,1.16519,1.16531,55600001.0
2005-11-30 21:51:00,1.16527,1.16527,1.16514,1.16514,110100002.0
2005-11-30 21:52:00,1.16514,1.16524,1.16514,1.16514,91100000.0
2005-11-30 21:53:00,1.16505,1.16505,1.16486,1.165,151800002.0
2005-11-30 21:54:00,1.16504,1.16513,1.16494,1.16505,190000001.0
2005-11-30 21:55:00,1.16512,1.1652,1.16512,1.1652,69900002.0
2005-11-30 21:56:00,1.16523,1.16523,1.16523,1.16523,32000000.0
2005-11-30 21:57:00,1.16515,1.16527,1.16515,1.16527,11200000.0
2005-11-30 21:58:00,1.16519,1.16539,1.16519,1.16532,46400000.0
2005-11-30 21:59:00,1.16513,1.16532,1.16508,1.16514,142700001.0
2005-11-30 22:00:00,1.1651,1.16515,1.165,1.16502,252299999.0
2005-11-30 22:01:00,1.16504,1.16506,1.16489,1.16489,89500000.0
2005-11-30 22:02:00,1.16485,1.16503,1.16484,1.16499,352600002.0
2005-11-30 22:03:00,1.16496,1.16507,1.16493,1.16507,128099998.0
2005-11-30 22:04:00,1.16508,1.16508,1.16474,1.1648,151200001.0
2005-11-30 22:05:00,1.16483,1.16483,1.1647,1.16477,33700000.0
2005-11-30 22:06:00,1.16476,1.1649,1.16476,1.16487,169500000.0
2005-11-30 22:07:00,1.16492,1.16492,1.16474,1.16477,108900001.0
2005-11-30 22:08:00,1.16459,1.16459,1.16406,1.16409,158899997.0
2005-11-30 22:09:00,1.16396,1.16413,1.1639,1.16413,111799998.0
2005-11-30 22:10:00,1.16419,1.16437,1.16419,1.16437,17800000.0
2005-11-30 22:11:00,1.16443,1.16458,1.16443,1.16458,55700002.0
2005-11-30 22:12:00,1.16459,1.16459,1.16451,1.16451,108299999.0
2005-11-30 22:13:00,1.16448,1.1645,1.16442,1.16442,31300001.0
2005-11-30 22:14:00,1.16445,1.16445,1.16438,1.16443,64600000.0
2005-11-30 22:15:00,1.16449,1.16455,1.16445,1.16455,147900001.0
2005-11-30 22:16:00,1.16454,1.16456,1.16447,1.16456,127599999.0
2005-11-30 22:17:00,1.16448,1.16453,1.1644,1.16453,85300000.0
2005-11-30 22:18:00,1.16457,1.16462,1.16452,1.16452,51800001.0
2005-11-30 22:19:00,1.16446,1.16459,1.16446,1.16458,98800002.0
2005-11-30 22:20:00,1.1646,1.16465,1.1646,1.16465,55900001.0
2005-11-30 22:21:00,1.16462,1.16462,1.16445,1.16445,271500001.0
2005-11-30 22:22:00,1.16443,1.16446,1.16428,1.16428,110100000.0
2005-11-30 22:23:00,1.16432,1.16439,1.16432,1.16439,83100001.0
2005-11-30 22:24:00,1.1644,1.16445,1.1644,1.16445,158199998.0
2005-11-30 22:25:00,1.16445,1.16445,1.16435,1.16435,126199997.0
2005-11-30 22:26:00,1.1644,1.16445,1.1644,1.16445,10400000.0
2005-11-30 22:27:00,1.1644,1.16445,1.1644,1.1644,300200004.0
2005-11-30 22:28:00,1.16439,1.16441,1.16439,1.16441,4000000.0
2005-11-30 22:29:00,1.16449,1.1645,1.16438,1.16443,211900002.0
2005-11-30 22:30:00,1.16448,1.16452,1.16444,1.16447,52900001.0
2005-11-30 22:31:00,1.16454,1.16454,1.16451,1.16451,15900000.0
2005-11-30 22:32:00,1.16457,1.16464,1.16454,1.16454,159300001.0
2005-11-30 22:33:00,1.16455,1.1646,1.16455,1.1646,152900000.0
2005-11-30 22:34:00,1.16458,1.16479,1.16458,1.16477,303400005.0
2005-11-30 22:35:00,1.16485,1.16485,1.1648,1.1648,225500001.0
2005-11-30 22:36:00,1.16484,1.16488,1.16477,1.16477,106000001.0
2005-11-30 22:37:00,1.16476,1.16485,1.16472,1.16472,93999998.0
2005-11-30 22:38:00,1.16475,1.16486,1.16475,1.1648,111699999.0
2005-11-30 22:39:00,1.16489,1.16506,1.16489,1.16503,114799999.0
2005-11-30 22:40:00,1.165,1.165,1.16484,1.16484,67700000.0
2005-11-30 22:41:00,1.16492,1.16513,1.16492,1.16513,25600000.0
2005-11-30 22:42:00,1.16534,1.16544,1.16528,1.16528,21600000.0
2005-11-30 22:43:00,1.16525,1.16535,1.1652,1.1653,326200001.0
2005-11-30 22:44:00,1.16534,1.16542,1.1653,1.16534,213900003.0
2005-11-30 22:45:00,1.16531,1.16534,1.16531,1.16534,36500001.0
2005-11-30 22:46:00,1.16535,1.16539,1.16526,1.16539,62099998.0
2005-11-30 22:47:00,1.16539,1.16539,1.16536,1.16536,50200000.0
2005-11-30 22:48:00,1.1655,1.1655,1.16545,1.16545,173099999.0
2005-11-30 22:49:00,1.1655,1.1655,1.16545,1.16545,36500000.0
2005-11-30 22:50:00,1.1655,1.16555,1.16545,1.16545,120800001.0
2005-11-30 22:51:00,1.16557,1.1656,1.16551,1.1656,63899999.0
2005-11-30 22:52:00,1.16557,1.1657,1.16555,1.1656,147499999.0
2005-11-30 22:53:00,1.16569,1.16583,1.16563,1.16575,165299999.0
2005-11-30 22:54:00,1.16574,1.16591,1.16573,1.16584,85589999.0
2005-11-30 22:55:00,1.1659,1.16595,1.1658,1.16585,309500000.0
2005-11-30 22:56:00,1.16593,1.166,1.16575,1.166,80199999.0
2005-11-30 22:57:00,1.16593,1.16601,1.16593,1.16599,121400002.0
2005-11-30 22:58:00,1.16608,1.16608,1.16594,1.16602,144299999.0
2005-11-30 22:59:00,1.166,1.16612,1.16593,1.16604,101400002.0
2005-11-30 23:00:00,1.16615,1.16665,1.16608,1.16624,103699999.0
2005-11-30 23:01:00,1.1662,1.16624,1.16613,1.16613,59100000.0
2005-11-30 23:02:00,1.16602,1.16602,1.16581,1.16588,98300002.0
2005-11-30 23:03:00,1.16576,1.16576,1.16559,1.16559,5600000.0
2005-11-30 23:04:00,1.16542,1.16548,1.16539,1.16542,130999999.0
2005-11-30 23:05:00,1.16543,1.16557,1.16543,1.16547,90000001.0
2005-11-30 23:06:00,1.16549,1.16553,1.16536,1.16541,225700002.0
2005-11-30 23:07:00,1.1654,1.16548,1.16533,1.16548,67100001.0
2005-11-30 23:08:00,1.16545,1.16545,1.16532,1.1654,53500000.0
2005-11-30 23:09:00,1.1654,1.16545,1.16532,1.16545,79800000.0
2005-11-30 23:10:00,1.16539,1.16539,1.16527,1.16527,14400000.0
2005-11-30 23:11:00,1.16524,1.16544,1.16524,1.16544,28300000.0
2005-11-30 23:12:00,1.16536,1.16548,1.16526,1.16534,163300001.0
2005-11-30 23:13:00,1.16536,1.16549,1.16534,1.16537,126899996.0
2005-11-30 23:14:00,1.16527,1.16533,1.16527,1.16532,20200000.0
2005-11-30 23:15:00,1.16541,1.16541,1.16533,1.16533,150000002.0
2005-11-30 23:16:00,1.16534,1.16554,1.16534,1.16542,164600000.0
2005-11-30 23:17:00,1.16538,1.16545,1.16535,1.16535,85000002.0
2005-11-30 23:18:00,1.16535,1.16545,1.16534,1.16545,78899999.0
2005-11-30 23:19:00,1.16546,1.16555,1.16535,1.16555,134599998.0
2005-11-30 23:20:00,1.16555,1.16555,1.16555,1.16555,26100000.0
2005-11-30 23:21:00,1.1656,1.16565,1.1656,1.16565,23100001.0
2005-11-30 23:22:00,1.1656,1.16568,1.1655,1.1656,66500001.0
2005-11-30 23:23:00,1.16553,1.16553,1.16532,1.16532,28000000.0
2005-11-30 23:24:00,1.1653,1.1653,1.1653,1.1653,4800000.0
2005-11-30 23:25:00,1.16538,1.16538,1.16525,1.16525,77100001.0
2005-11-30 23:26:00,1.16527,1.16531,1.16513,1.16521,106300002.0
2005-11-30 23:27:00,1.16511,1.16511,1.16476,1.16499,59400001.0
2005-11-30 23:28:00,1.165,1.16502,1.16489,1.16495,147800000.0
2005-11-30 23:29:00,1.16509,1.16509,1.16509,1.16509,8000000.0
2005-11-30 23:30:00,1.1651,1.16515,1.1651,1.1651,16100000.0
2005-11-30 23:31:00,1.1651,1.1651,1.1651,1.1651,25399999.0
2005-11-30 23:32:00,1.16514,1.16537,1.16506,1.16537,127600000.0
2005-11-30 23:33:00,1.16532,1.16542,1.16526,1.16542,59499999.0
2005-11-30 23:34:00,1.1654,1.16545,1.16535,1.16545,33500001.0
2005-11-30 23:35:00,1.1653,1.16542,1.1653,1.1654,96100000.0
2005-11-30 23:36:00,1.16535,1.1654,1.16535,1.1654,40999998.0
2005-11-30 23:37:00,1.16528,1.16528,1.16527,1.16527,16700000.0
2005-11-30 23:38:00,1.16514,1.16529,1.16514,1.16525,67600000.0
2005-11-30 23:39:00,1.16522,1.16522,1.16515,1.16515,24100001.0
2005-11-30 23:40:00,1.16507,1.16507,1.16505,1.16505,31200000.0
2005-11-30 23:41:00,1.16509,1.16509,1.16502,1.16508,116400000.0
2005-11-30 23:42:00,1.165,1.16505,1.16492,1.165,140300000.0
2005-11-30 23:43:00,1.165,1.16505,1.165,1.165,27100000.0
2005-11-30 23:44:00,1.165,1.16505,1.16495,1.16498,198199998.0
2005-11-30 23:45:00,1.16513,1.16526,1.16505,1.16526,55400000.0
2005-11-30 23:46:00,1.16523,1.16525,1.16522,1.16522,75500000.0
2005-11-30 23:47:00,1.16534,1.16543,1.16532,1.16532,87000000.0
2005-11-30 23:48:00,1.1653,1.1653,1.16525,1.16525,76500000.0
2005-11-30 23:49:00,1.16525,1.1653,1.16522,1.16525,42299999.0
2005-11-30 23:50:00,1.16539,1.16539,1.16536,1.16536,7900000.0
2005-11-30 23:51:00,1.16532,1.16536,1.16523,1.16523,118399999.0
2005-11-30 23:52:00,1.16522,1.1653,1.16522,1.16525,60499998.0
2005-11-30 23:53:00,1.16528,1.16535,1.16525,1.1653,94799997.0
2005-11-30 23:54:00,1.1653,1.1653,1.1653,1.1653,16100000.0
2005-11-30 23:55:00,1.16525,1.16538,1.16525,1.16538,120200000.0
2005-11-30 23:56:00,1.16522,1.1653,1.16522,1.16525,56600000.0
2005-11-30 23:57:00,1.16525,1.16525,1.16525,1.16525,1600000.0
2005-11-30 23:58:00,1.16525,1.16535,1.16522,1.16533,44899999.0
2005-11-30 23:59:00,1.16525,1.16528,1.16525,1.16528,53700000.0
2005-12-01 00:00:00,1.16535,1.16535,1.1653,1.1653,91200001.0
2005-12-01 00:01:00,1.1651,1.16527,1.16503,1.16514,48300000.0
2005-12-01 00:02:00,1.16512,1.1652,1.1649,1.16502,82799998.0
2005-12-01 00:03:00,1.16495,1.16525,1.16495,1.16525,77799999.0
2005-12-01 00:04:00,1.16522,1.16528,1.16499,1.16518,63700001.0
2005-12-01 00:05:00,1.16508,1.16529,1.16496,1.1651,110100000.0
2005-12-01 00:06:00,1.16532,1.16545,1.16505,1.16505,109899998.0
2005-12-01 00:07:00,1.16498,1.16541,1.16497,1.16522,174400004.0
2005-12-01 00:08:00,1.16505,1.16531,1.16495,1.16524,152799999.0
2005-12-01 00:09:00,1.16492,1.16508,1.16447,1.16447,90900001.0
2005-12-01 00:10:00,1.16422,1.16451,1.16422,1.16451,226300002.0
2005-12-01 00:11:00,1.16465,1.16466,1.16439,1.16446,116000002.0
2005-12-01 00:12:00,1.16448,1.16448,1.16428,1.16447,139899999.0
2005-12-01 00:13:00,1.16445,1.16482,1.1644,1.16481,142800003.0
2005-12-01 00:14:00,1.16458,1.16491,1.16452,1.16471,112299999.0
2005-12-01 00:15:00,1.16465,1.16515,1.16458,1.16477,71200002.0
2005-12-01 00:16:00,1.16469,1.16486,1.16447,1.16451,62900000.0
2005-12-01 00:17:00,1.16462,1.16462,1.16442,1.16443,122400004.0
2005-12-01 00:18:00,1.1645,1.16481,1.16439,1.16465,136600000.0
2005-12-01 00:19:00,1.16475,1.16507,1.16475,1.16483,83600002.0
2005-12-01 00:20:00,1.16468,1.16515,1.16467,1.16484,114500001.0
2005-12-01 00:21:00,1.1649,1.16522,1.16474,1.16491,101100001.0
2005-12-01 00:22:00,1.1649,1.16518,1.16482,1.16487,237000001.0
2005-12-01 00:23:00,1.16485,1.16571,1.16483,1.16549,118800000.0
2005-12-01 00:24:00,1.16535,1.16587,1.1652,1.16563,160000000.0
2005-12-01 00:25:00,1.1654,1.1654,1.16504,1.16504,63800001.0
2005-12-01 00:26:00,1.16503,1.16544,1.16496,1.1651,146100003.0
2005-12-01 00:27:00,1.16518,1.16535,1.16496,1.16505,148200002.0
2005-12-01 00:28:00,1.16553,1.16587,1.16546,1.1656,65700000.0
2005-12-01 00:29:00,1.1655,1.16584,1.16548,1.16558,84300001.0
2005-12-01 00:30:00,1.16527,1.16531,1.16509,1.16509,89500000.0
2005-12-01 00:31:00,1.16511,1.16529,1.16507,1.16525,150499998.0
2005-12-01 00:32:00,1.1652,1.1652,1.1652,1.1652,55699999.0
2005-12-01 00:33:00,1.16514,1.16514,1.16514,1.16514,21200000.0
2005-12-01 00:34:00,1.16514,1.16514,1.16499,1.16509,69600000.0
2005-12-01 00:35:00,1.16509,1.16513,1.16509,1.16513,22599999.0
2005-12-01 00:36:00,1.16511,1.16577,1.16509,1.16573,96000001.0
2005-12-01 00:37:00,1.16588,1.16595,1.16588,1.16595,5500000.0
2005-12-01 00:38:00,1.16585,1.1659,1.16582,1.16587,44700001.0
2005-12-01 00:39:00,1.16585,1.16585,1.16582,1.16582,42400000.0
2005-12-01 00:40:00,1.16582,1.16582,1.16548,1.16548,89300001.0
2005-12-01 00:41:00,1.16552,1.16582,1.16552,1.16582,67700001.0
2005-12-01 00:42:00,1.16575,1.16598,1.16574,1.16598,48700000.0
2005-12-01 00:43:00,1.16605,1.16615,1.16605,1.16615,102600000.0
2005-12-01 00:44:00,1.16605,1.16613,1.16605,1.1661,75700001.0
2005-12-01 00:45:00,1.1661,1.16615,1.16602,1.1661,92600000.0
2005-12-01 00:46:00,1.16615,1.16615,1.16615,1.16615,22400000.0
2005-12-01 00:47:00,1.16611,1.16621,1.16607,1.16617,123400000.0
2005-12-01 00:48:00,1.1662,1.16625,1.16615,1.16625,92800000.0
2005-12-01 00:49:00,1.16622,1.16625,1.16615,1.16615,87100000.0
2005-12-01 00:50:00,1.16621,1.16621,1.16586,1.16591,196100002.0
2005-12-01 00:51:00,1.1659,1.16595,1.16582,1.1659,35700001.0
2005-12-01 00:52:00,1.16595,1.1661,1.16595,1.16605,70799999.0
2005-12-01 00:53:00,1.16608,1.16627,1.16608,1.16627,22300000.0
2005-12-01 00:54:00,1.16635,1.16635,1.16618,1.16618,193100000.0
2005-12-01 00:55:00,1.16611,1.16617,1.1661,1.16614,53800001.0
2005-12-01 00:56:00,1.16613,1.16616,1.16604,1.16615,37700000.0
2005-12-01 00:57:00,1.1662,1.16625,1.16613,1.16622,96100000.0
2005-12-01 00:58:00,1.16615,1.1662,1.16615,1.1662,33400000.0
2005-12-01 00:59:00,1.1662,1.16625,1.1662,1.1662,40700000.0
2005-12-01 01:00:00,1.1662,1.16628,1.1662,1.16628,50100000.0
2005-12-01 01:01:00,1.16625,1.16625,1.16615,1.1662,83800001.0
2005-12-01 01:02:00,1.16622,1.1663,1.16618,1.16628,67400000.0
2005-12-01 01:03:00,1.16637,1.16643,1.16628,1.16643,35400000.0
2005-12-01 01:04:00,1.1664,1.16645,1.16635,1.1664,157700001.0
2005-12-01 01:05:00,1.16645,1.16645,1.16625,1.1664,75099999.0
2005-12-01 01:06:00,1.16635,1.16635,1.16635,1.16635,1700000.0
2005-12-01 01:07:00,1.1664,1.1664,1.1664,1.1664,5600000.0
2005-12-01 01:08:00,1.16639,1.16641,1.16632,1.16637,138300000.0
2005-12-01 01:09:00,1.16635,1.16635,1.16635,1.16635,8200000.0
2005-12-01 01:10:00,1.16628,1.16628,1.16619,1.16619,25200000.0
2005-12-01 01:11:00,1.16628,1.16636,1.16628,1.16636,31800000.0
2005-12-01 01:12:00,1.16642,1.1665,1.16639,1.16647,109200001.0
2005-12-01 01:13:00,1.16638,1.16638,1.1663,1.16638,141500003.0
2005-12-01 01:14:00,1.16635,1.16635,1.16635,1.16635,17200000.0
2005-12-01 01:15:00,1.1664,1.1664,1.16635,1.16635,50500001.0
2005-12-01 01:16:00,1.16638,1.1664,1.16632,1.16635,111399997.0
2005-12-01 01:17:00,1.1664,1.1664,1.16635,1.1664,48000000.0
2005-12-01 01:18:00,1.1664,1.16658,1.1664,1.16656,57399999.0
2005-12-01 01:19:00,1.1665,1.1665,1.1665,1.1665,40900001.0
2005-12-01 01:20:00,1.16642,1.1665,1.16642,1.16645,47400000.0
2005-12-01 01:21:00,1.16648,1.1665,1.16645,1.16645,6100000.0
2005-12-01 01:22:00,1.1665,1.1665,1.1665,1.1665,4800000.0
2005-12-01 01:23:00,1.1665,1.16652,1.1665,1.16652,40700000.0
2005-12-01 01:24:00,1.1665,1.1665,1.16642,1.16642,8600000.0
2005-12-01 01:25:00,1.1665,1.16653,1.16645,1.16653,107900001.0
2005-12-01 01:26:00,1.1665,1.1665,1.1665,1.1665,13500000.0
2005-12-01 01:27:00,1.1665,1.1665,1.16643,1.16645,62199998.0
2005-12-01 01:28:00,1.16648,1.16648,1.16635,1.16635,23500000.0
2005-12-01 01:29:00,1.16635,1.16635,1.16623,1.1663,150500005.0
2005-12-01 01:30:00,1.16623,1.16625,1.16623,1.16625,43800002.0
2005-12-01 01:31:00,1.1663,1.1663,1.16625,1.1663,26400000.0
2005-12-01 01:32:00,1.1663,1.16635,1.1663,1.16635,41499999.0
2005-12-01 01:33:00,1.16635,1.16643,1.16635,1.16643,62800000.0
2005-12-01 01:34:00,1.1665,1.1665,1.16645,1.16645,31900000.0
2005-12-01 01:35:00,1.16655,1.16655,1.1665,1.1665,43399999.0
2005-12-01 01:36:00,1.16655,1.16655,1.16645,1.1665,104099998.0
2005-12-01 01:37:00,1.16643,1.1665,1.16643,1.1665,24400000.0
2005-12-01 01:38:00,1.16642,1.16655,1.16642,1.16642,62600000.0
2005-12-01 01:39:00,1.16639,1.16652,1.16639,1.16652,31100000.0
2005-12-01 01:40:00,1.1664,1.16653,1.1664,1.16653,38399998.0
2005-12-01 01:41:00,1.16651,1.16651,1.16646,1.16646,19400000.0
2005-12-01 01:42:00,1.16643,1.16647,1.16643,1.16647,20700000.0
2005-12-01 01:43:00,1.1665,1.16658,1.1665,1.16658,28700000.0
2005-12-01 01:44:00,1.16647,1.1665,1.16645,1.1665,28800000.0
2005-12-01 01:45:00,1.1665,1.1665,1.1665,1.1665,62700001.0
2005-12-01 01:46:00,1.16645,1.16655,1.16645,1.1665,53300000.0
2005-12-01 01:47:00,1.16653,1.16653,1.16653,1.16653,14400000.0
2005-12-01 01:48:00,1.16655,1.16655,1.16648,1.1665,82399999.0
2005-12-01 01:49:00,1.16653,1.16653,1.16642,1.16642,31800000.0
2005-12-01 01:50:00,1.16641,1.16651,1.16641,1.16651,26300000.0
2005-12-01 01:51:00,1.16652,1.16652,1.16645,1.16645,4800000.0
2005-12-01 01:52:00,1.1665,1.16655,1.16645,1.16655,127600000.0
2005-12-01 01:53:00,1.1665,1.1665,1.1665,1.1665,4800000.0
2005-12-01 01:54:00,1.1665,1.1665,1.16645,1.1665,28599999.0
2005-12-01 01:55:00,1.1664,1.16655,1.1664,1.16655,47800001.0
2005-12-01 01:56:00,1.1665,1.1665,1.1665,1.1665,4000000.0
2005-12-01 01:57:00,1.16655,1.16655,1.16643,1.16645,93000001.0
2005-12-01 01:58:00,1.16647,1.16647,1.16636,1.16636,37300000.0
2005-12-01 01:59:00,1.16636,1.16647,1.16636,1.16641,145299999.0
2005-12-01 02:00:00,1.16628,1.16628,1.16605,1.16609,197899996.0
2005-12-01 02:01:00,1.16623,1.16623,1.16623,1.16623,22200001.0
2005-12-01 02:02:00,1.1662,1.1662,1.1662,1.1662,21300000.0
2005-12-01 02:03:00,1.16618,1.16625,1.1661,1.16622,97800000.0
2005-12-01 02:04:00,1.16619,1.16619,1.16608,1.16608,153200005.0
2005-12-01 02:05:00,1.16618,1.16626,1.16607,1.1662,69300000.0
2005-12-01 02:06:00,1.1661,1.16623,1.1661,1.16623,60799999.0
2005-12-01 02:07:00,1.16625,1.16625,1.16613,1.16615,90700002.0
2005-12-01 02:08:00,1.16617,1.16617,1.16607,1.16607,77899998.0
2005-12-01 02:09:00,1.1661,1.1661,1.16605,1.16605,22599999.0
2005-12-01 02:10:00,1.16608,1.16618,1.16608,1.1661,106100000.0
2005-12-01 02:11:00,1.1661,1.1661,1.16605,1.1661,152199999.0
2005-12-01 02:12:00,1.16608,1.16608,1.16608,1.16608,6400000.0
2005-12-01 02:13:00,1.1661,1.1661,1.1661,1.1661,23500000.0
2005-12-01 02:14:00,1.1661,1.1661,1.1661,1.1661,23099999.0
2005-12-01 02:15:00,1.16615,1.16615,1.16605,1.16615,50600000.0
2005-12-01 02:16:00,1.1661,1.1661,1.1661,1.1661,25599999.0
2005-12-01 02:17:00,1.16615,1.16615,1.16612,1.16612,5600000.0
2005-12-01 02:18:00,1.16605,1.16605,1.16605,1.16605,40099998.0
2005-12-01 02:19:00,1.16602,1.16618,1.16601,1.16618,122700001.0
2005-12-01 02:20:00,1.16615,1.16628,1.16615,1.16625,85199999.0
2005-12-01 02:21:00,1.16615,1.1662,1.16615,1.1662,25199999.0
2005-12-01 02:22:00,1.1662,1.16625,1.16615,1.16625,161900004.0
2005-12-01 02:23:00,1.16617,1.16625,1.1661,1.16625,109900001.0
2005-12-01 02:24:00,1.1662,1.1662,1.16615,1.16615,17100000.0
2005-12-01 02:25:00,1.16615,1.16622,1.16615,1.16622,63699999.0
2005-12-01 02:26:00,1.1662,1.1662,1.16615,1.16615,13300000.0
2005-12-01 02:27:00,1.1662,1.1662,1.1662,1.1662,4800000.0
2005-12-01 02:28:00,1.1662,1.1662,1.1662,1.1662,4000000.0
2005-12-01 02:29:00,1.16615,1.16625,1.16613,1.1662,77500001.0
2005-12-01 02:30:00,1.16622,1.16622,1.1662,1.1662,94999999.0
2005-12-01 02:31:00,1.1662,1.16625,1.16617,1.16618,69300000.0
2005-12-01 02:32:00,1.16622,1.16622,1.16613,1.16613,37399999.0
2005-12-01 02:33:00,1.16615,1.16615,1.1661,1.1661,18000000.0
2005-12-01 02:34:00,1.16608,1.1661,1.16605,1.1661,135299999.0
2005-12-01 02:35:00,1.16615,1.16615,1.16605,1.16605,29400000.0
2005-12-01 02:36:00,1.1661,1.1661,1.1661,1.1661,41600000.0
2005-12-01 02:37:00,1.16611,1.16611,1.16599,1.16599,8900000.0
2005-12-01 02:38:00,1.16594,1.16599,1.16591,1.16593,126900001.0
2005-12-01 02:39:00,1.1659,1.1659,1.1658,1.16588,27300000.0
2005-12-01 02:40:00,1.16582,1.16584,1.16572,1.16573,128200000.0
2005-12-01 02:41:00,1.16574,1.16574,1.16571,1.16571,20700000.0
2005-12-01 02:42:00,1.16579,1.16591,1.16569,1.16591,42400000.0
2005-12-01 02:43:00,1.16593,1.16593,1.1658,1.1658,69199999.0
2005-12-01 02:44:00,1.16579,1.16586,1.16579,1.16586,30000001.0
2005-12-01 02:45:00,1.16585,1.16585,1.16585,1.16585,800000.0
2005-12-01 02:46:00,1.16585,1.16585,1.16585,1.16585,6400000.0
2005-12-01 02:47:00,1.16585,1.16585,1.16569,1.16574,27800000.0
2005-12-01 02:48:00,1.16583,1.16591,1.16578,1.16587,192100002.0
2005-12-01 02:49:00,1.16603,1.16603,1.16602,1.16602,18400000.0
2005-12-01 02:50:00,1.16606,1.16622,1.16606,1.16622,99400003.0
2005-12-01 02:51:00,1.16616,1.16616,1.16603,1.16611,91499998.0
2005-12-01 02:52:00,1.16616,1.16616,1.16609,1.16609,1600000.0
2005-12-01 02:53:00,1.166,1.1662,1.166,1.16615,42599999.0
2005-12-01 02:54:00,1.16624,1.16673,1.16624,1.16646,60300001.0
2005-12-01 02:55:00,1.16652,1.16655,1.1662,1.16646,156299999.0
2005-12-01 02:56:00,1.1666,1.16667,1.16654,1.16667,103600001.0
2005-12-01 02:57:00,1.16666,1.16666,1.16659,1.16659,15000000.0
2005-12-01 02:58:00,1.16638,1.16638,1.16622,1.16622,51000000.0
2005-12-01 02:59:00,1.16615,1.16654,1.16615,1.16637,90099999.0
2005-12-01 03:00:00,1.16638,1.16638,1.16626,1.16638,19900000.0
2005-12-01 03:01:00,1.1663,1.1663,1.1663,1.1663,41600002.0
2005-12-01 03:02:00,1.16628,1.16628,1.16601,1.16623,152999999.0
2005-12-01 03:03:00,1.16622,1.16622,1.1661,1.1662,77600002.0
2005-12-01 03:04:00,1.1662,1.1662,1.16603,1.16603,49099999.0
2005-12-01 03:05:00,1.16607,1.16619,1.16607,1.16607,43299999.0
2005-12-01 03:06:00,1.16608,1.16609,1.166,1.16603,110700003.0
2005-12-01 03:07:00,1.16597,1.16597,1.1658,1.1658,43200000.0
2005-12-01 03:08:00,1.16573,1.16579,1.16572,1.16575,60400002.0
2005-12-01 03:09:00,1.16576,1.16577,1.16561,1.16561,141999998.0
2005-12-01 03:10:00,1.16557,1.16563,1.1655,1.16557,60300000.0
2005-12-01 03:11:00,1.16572,1.16572,1.16558,1.16558,26700001.0
2005-12-01 03:12:00,1.1656,1.16565,1.1656,1.16562,40399998.0
2005-12-01 03:13:00,1.16567,1.16567,1.16552,1.16555,56700000.0
2005-12-01 03:14:00,1.1656,1.16565,1.16555,1.16555,118300000.0
2005-12-01 03:15:00,1.16555,1.1656,1.16553,1.16553,31100000.0
2005-12-01 03:16:00,1.1656,1.16568,1.1656,1.16568,37500000.0
2005-12-01 03:17:00,1.16562,1.16565,1.16555,1.16555,108200000.0
2005-12-01 03:18:00,1.16565,1.16565,1.16552,1.16563,152200003.0
2005-12-01 03:19:00,1.16555,1.1656,1.16555,1.1656,33000001.0
2005-12-01 03:20:00,1.16554,1.16554,1.16536,1.16547,144100003.0
2005-12-01 03:21:00,1.16554,1.16563,1.16549,1.16563,69600000.0
2005-12-01 03:22:00,1.16558,1.16558,1.16548,1.16552,86900000.0
2005-12-01 03:23:00,1.16542,1.16561,1.16542,1.16558,135000002.0
2005-12-01 03:24:00,1.16561,1.16566,1.16561,1.16566,29200000.0
2005-12-01 03:25:00,1.1657,1.16575,1.16565,1.16573,36799999.0
2005-12-01 03:26:00,1.16573,1.16575,1.16565,1.1657,106200001.0
2005-12-01 03:27:00,1.16568,1.1657,1.16568,1.1657,66800002.0
2005-12-01 03:28:00,1.1657,1.1657,1.1657,1.1657,7500000.0
2005-12-01 03:29:00,1.1657,1.1657,1.1656,1.16562,151900001.0
2005-12-01 03:30:00,1.16572,1.16575,1.1656,1.16563,81500002.0
2005-12-01 03:31:00,1.16566,1.16566,1.1655,1.16562,71500001.0
2005-12-01 03:32:00,1.16573,1.16577,1.16573,1.16577,21700000.0
2005-12-01 03:33:00,1.1657,1.16582,1.1657,1.16582,27900000.0
2005-12-01 03:34:00,1.16578,1.16585,1.16578,1.16585,21700000.0
2005-12-01 03:35:00,1.16576,1.16588,1.16576,1.16588,30700000.0
2005-12-01 03:36:00,1.16586,1.16609,1.16586,1.16609,46400001.0
2005-12-01 03:37:00,1.1661,1.16617,1.1661,1.16617,23899999.0
2005-12-01 03:38:00,1.166,1.166,1.166,1.166,8000000.0
2005-12-01 03:39:00,1.1658,1.16585,1.16578,1.1658,41600000.0
2005-12-01 03:40:00,1.16575,1.16585,1.16575,1.1658,119199999.0
2005-12-01 03:41:00,1.1658,1.16585,1.16575,1.16585,74400001.0
2005-12-01 03:42:00,1.16573,1.16577,1.16572,1.16577,140400002.0
2005-12-01 03:43:00,1.16585,1.16585,1.16572,1.16572,54900001.0
2005-12-01 03:44:00,1.1658,1.1658,1.16573,1.16573,8800000.0
2005-12-01 03:45:00,1.16578,1.16585,1.16575,1.16575,84400002.0
2005-12-01 03:46:00,1.1658,1.16583,1.1658,1.16583,6500000.0
2005-12-01 03:47:00,1.16583,1.16583,1.16575,1.1658,97300001.0
2005-12-01 03:48:00,1.16575,1.16582,1.16575,1.16575,156399998.0
2005-12-01 03:49:00,1.1658,1.16583,1.16575,1.16575,56000002.0
2005-12-01 03:50:00,1.16575,1.16585,1.16575,1.16585,32799999.0
2005-12-01 03:51:00,1.1658,1.1658,1.1658,1.1658,1600000.0
2005-12-01 03:52:00,1.16575,1.16575,1.16575,1.16575,23100000.0
2005-12-01 03:53:00,1.16585,1.16585,1.16575,1.16585,136799997.0
2005-12-01 03:54:00,1.16578,1.16578,1.16567,1.16572,35300000.0
2005-12-01 03:55:00,1.16567,1.16567,1.16563,1.16563,1200000.0
2005-12-01 03:56:00,1.16552,1.16565,1.16552,1.16555,51200001.0
2005-12-01 03:57:00,1.16562,1.16567,1.16559,1.16562,98400002.0
2005-12-01 03:58:00,1.16551,1.16569,1.16551,1.16567,76499999.0
2005-12-01 03:59:00,1.16565,1.16565,1.16565,1.16565,26299999.0
2005-12-01 04:00:00,1.16562,1.16573,1.16562,1.16573,8200000.0
2005-12-01 04:01:00,1.16575,1.16575,1.16562,1.16562,33700000.0
2005-12-01 04:02:00,1.16575,1.16575,1.16575,1.16575,47100002.0
2005-12-01 04:03:00,1.16565,1.16565,1.16565,1.16565,27900000.0
2005-12-01 04:04:00,1.16575,1.16575,1.16565,1.16565,35000001.0
2005-12-01 04:05:00,1.16572,1.16589,1.16572,1.16589,55100000.0
2005-12-01 04:06:00,1.16592,1.16592,1.16582,1.1659,50999999.0
2005-12-01 04:07:00,1.1659,1.16595,1.16585,1.16595,134900002.0
2005-12-01 04:08:00,1.16585,1.1659,1.16585,1.1659,4000000.0
2005-12-01 04:09:00,1.16592,1.16595,1.1659,1.16593,69200001.0
2005-12-01 04:10:00,1.1659,1.1659,1.1658,1.1659,100900000.0
2005-12-01 04:11:00,1.16585,1.1659,1.16585,1.1659,31600000.0
2005-12-01 04:12:00,1.16597,1.16617,1.16597,1.16617,174400001.0
2005-12-01 04:13:00,1.16622,1.16622,1.16613,1.16613,93600002.0
2005-12-01 04:14:00,1.16613,1.16622,1.16609,1.1662,58900000.0
2005-12-01 04:15:00,1.16628,1.16649,1.16628,1.16649,67800002.0
2005-12-01 04:16:00,1.16651,1.16654,1.16651,1.16654,44200001.0
2005-12-01 04:17:00,1.16648,1.16687,1.16648,1.16684,131100002.0
2005-12-01 04:18:00,1.16686,1.16686,1.16686,1.16686,9600000.0
2005-12-01 04:19:00,1.1667,1.16694,1.16665,1.16694,109600004.0
2005-12-01 04:20:00,1.16703,1.16703,1.16689,1.1669,125000002.0
2005-12-01 04:21:00,1.16699,1.16711,1.16692,1.16706,129300000.0
2005-12-01 04:22:00,1.16713,1.16749,1.16713,1.16749,147799999.0
2005-12-01 04:23:00,1.16747,1.16747,1.1672,1.1672,61000001.0
2005-12-01 04:24:00,1.16717,1.16735,1.16717,1.16725,81700002.0
2005-12-01 04:25:00,1.16726,1.16726,1.16712,1.16725,85300000.0
2005-12-01 04:26:00,1.16722,1.16722,1.16718,1.16718,7200000.0
2005-12-01 04:27:00,1.1672,1.16728,1.1672,1.16728,37599999.0
2005-12-01 04:28:00,1.1671,1.1671,1.1671,1.1671,18299999.0
2005-12-01 04:29:00,1.1672,1.16722,1.1671,1.16715,67199999.0
2005-12-01 04:30:00,1.16709,1.16713,1.167,1.16713,70600002.0
2005-12-01 04:31:00,1.16715,1.16715,1.16705,1.1671,63300001.0
2005-12-01 04:32:00,1.16702,1.16712,1.16702,1.1671,49400000.0
2005-12-01 04:33:00,1.16705,1.1671,1.167,1.16705,107000000.0
2005-12-01 04:34:00,1.1671,1.16715,1.16705,1.1671,97799999.0
2005-12-01 04:35:00,1.16704,1.16704,1.16698,1.16698,26400000.0
2005-12-01 04:36:00,1.16687,1.16688,1.16676,1.16678,46100000.0
2005-12-01 04:37:00,1.1667,1.16672,1.1667,1.16672,68800002.0
2005-12-01 04:38:00,1.16671,1.1668,1.16671,1.16672,143700005.0
2005-12-01 04:39:00,1.16675,1.16683,1.16675,1.16683,4800000.0
2005-12-01 04:40:00,1.16693,1.16704,1.16693,1.16697,128999998.0
2005-12-01 04:41:00,1.16698,1.16698,1.16685,1.16685,51100001.0
2005-12-01 04:42:00,1.1669,1.1669,1.1669,1.1669,27099999.0
2005-12-01 04:43:00,1.16688,1.16695,1.1668,1.1669,90600000.0
2005-12-01 04:44:00,1.1669,1.1669,1.1669,1.1669,74600001.0
2005-12-01 04:45:00,1.16685,1.16685,1.16685,1.16685,500000.0
2005-12-01 04:46:00,1.16692,1.16698,1.16689,1.16698,70200000.0
2005-12-01 04:47:00,1.16695,1.16705,1.16695,1.16697,108399998.0
2005-12-01 04:48:00,1.167,1.167,1.16695,1.16695,30800000.0
2005-12-01 04:49:00,1.167,1.167,1.16692,1.16695,109200001.0
2005-12-01 04:50:00,1.16695,1.16705,1.16695,1.16695,34000000.0
2005-12-01 04:51:00,1.16703,1.16703,1.16687,1.1669,80900002.0
2005-12-01 04:52:00,1.1669,1.1669,1.1668,1.16687,75900003.0
2005-12-01 04:53:00,1.16682,1.16689,1.16676,1.16689,113499999.0
2005-12-01 04:54:00,1.1669,1.16692,1.16685,1.1669,37300001.0
2005-12-01 04:55:00,1.16685,1.16695,1.16685,1.16692,108700003.0
2005-12-01 04:56:00,1.16685,1.16695,1.16683,1.1669,47800000.0
2005-12-01 04:57:00,1.16695,1.16695,1.16685,1.1669,58300000.0
2005-12-01 04:58:00,1.1669,1.1669,1.1669,1.1669,45399999.0
2005-12-01 04:59:00,1.1668,1.1668,1.16651,1.16651,78000000.0
2005-12-01 05:00:00,1.16653,1.16653,1.16647,1.16647,26799999.0
2005-12-01 05:01:00,1.1667,1.1669,1.1667,1.1669,75000000.0
2005-12-01 05:02:00,1.1669,1.16698,1.16683,1.1669,133200002.0
2005-12-01 05:03:00,1.16692,1.16695,1.16692,1.16695,39800000.0
2005-12-01 05:04:00,1.16688,1.1669,1.16682,1.16689,129800001.0
2005-12-01 05:05:00,1.1669,1.1669,1.1669,1.1669,36900002.0
2005-12-01 05:06:00,1.1669,1.1669,1.1669,1.1669,800000.0
2005-12-01 05:07:00,1.16701,1.16702,1.16691,1.167,94600001.0
2005-12-01 05:08:00,1.16696,1.16696,1.16689,1.16689,43200002.0
2005-12-01 05:09:00,1.1669,1.16695,1.16683,1.16683,142800001.0
2005-12-01 05:10:00,1.16685,1.1669,1.16683,1.16688,117999999.0
2005-12-01 05:11:00,1.16692,1.16692,1.16685,1.16685,60800002.0
2005-12-01 05:12:00,1.16692,1.16695,1.1669,1.1669,28700000.0
2005-12-01 05:13:00,1.16682,1.16689,1.16679,1.16679,50400000.0
2005-12-01 05:14:00,1.16685,1.16687,1.16681,1.16687,25600000.0
2005-12-01 05:15:00,1.16685,1.1669,1.16683,1.16683,55900001.0
2005-12-01 05:16:00,1.16688,1.16688,1.16657,1.16657,144399999.0
2005-12-01 05:17:00,1.16658,1.16673,1.16651,1.1666,72400001.0
2005-12-01 05:18:00,1.16658,1.16665,1.16658,1.1666,61099999.0
2005-12-01 05:19:00,1.16663,1.16679,1.16655,1.16655,188799997.0
2005-12-01 05:20:00,1.16668,1.16668,1.16655,1.1666,73599999.0
2005-12-01 05:21:00,1.16663,1.16667,1.16663,1.16667,3200000.0
2005-12-01 05:22:00,1.16668,1.16668,1.1666,1.16662,11600000.0
2005-12-01 05:23:00,1.16658,1.16665,1.16655,1.16658,60599999.0
2005-12-01 05:24:00,1.16661,1.16661,1.16654,1.16654,22300000.0
2005-12-01 05:25:00,1.16651,1.16655,1.1664,1.1664,70900000.0
2005-12-01 05:26:00,1.1664,1.16645,1.16635,1.16635,85599999.0
2005-12-01 05:27:00,1.16635,1.1664,1.16635,1.1664,29400000.0
2005-12-01 05:28:00,1.1664,1.1664,1.1664,1.1664,43700000.0
2005-12-01 05:29:00,1.1664,1.1664,1.16635,1.1664,118300002.0
2005-12-01 05:30:00,1.16632,1.1664,1.16632,1.16635,106899998.0
2005-12-01 05:31:00,1.16642,1.16648,1.16637,1.16648,54900000.0
2005-12-01 05:32:00,1.16655,1.16655,1.16655,1.16655,41500000.0
2005-12-01 05:33:00,1.1665,1.1665,1.1665,1.1665,25500001.0
2005-12-01 05:34:00,1.16641,1.16644,1.16633,1.16633,33300000.0
2005-12-01 05:35:00,1.1664,1.1664,1.16638,1.16638,26700001.0
2005-12-01 05:36:00,1.1664,1.16645,1.1664,1.16645,93399999.0
2005-12-01 05:37:00,1.16635,1.1664,1.16635,1.1664,28899999.0
2005-12-01 05:38:00,1.1664,1.16645,1.1663,1.1663,74900001.0
2005-12-01 05:39:00,1.1664,1.16645,1.16635,1.16645,199900000.0
2005-12-01 05:40:00,1.16638,1.16645,1.16635,1.1664,70400000.0
2005-12-01 05:41:00,1.16643,1.16645,1.1664,1.16645,57800000.0
2005-12-01 05:42:00,1.16645,1.16645,1.1664,1.1664,59400001.0
2005-12-01 05:43:00,1.16632,1.16648,1.16632,1.16648,47000000.0
2005-12-01 05:44:00,1.16635,1.16645,1.16635,1.16638,39700000.0
2005-12-01 05:45:00,1.1663,1.16645,1.1663,1.16635,128000001.0
2005-12-01 05:46:00,1.1664,1.16645,1.1664,1.16645,29900000.0
2005-12-01 05:47:00,1.16638,1.16638,1.16618,1.16622,76300000.0
2005-12-01 05:48:00,1.16608,1.16608,1.16607,1.16607,21000000.0
2005-12-01 05:49:00,1.16602,1.16606,1.166,1.16606,126500002.0
2005-12-01 05:50:00,1.16593,1.16606,1.16591,1.16606,98499999.0
2005-12-01 05:51:00,1.166,1.16615,1.166,1.16605,82700002.0
2005-12-01 05:52:00,1.16618,1.16623,1.16614,1.16614,188600003.0
2005-12-01 05:53:00,1.16618,1.16625,1.1661,1.16625,140900001.0
2005-12-01 05:54:00,1.16625,1.16625,1.1662,1.1662,27599999.0
2005-12-01 05:55:00,1.1662,1.16622,1.16615,1.16622,131500001.0
2005-12-01 05:56:00,1.16617,1.1662,1.16617,1.1662,27099999.0
2005-12-01 05:57:00,1.16615,1.1662,1.16615,1.1662,99100001.0
2005-12-01 05:58:00,1.1662,1.16625,1.16615,1.16615,146599995.0
2005-12-01 05:59:00,1.16615,1.16615,1.16615,1.16615,16000000.0
2005-12-01 06:00:00,1.16618,1.16618,1.16615,1.16618,10700000.0
2005-12-01 06:01:00,1.16619,1.1662,1.16607,1.16613,31100000.0
2005-12-01 06:02:00,1.16605,1.16615,1.166,1.16605,110399996.0
2005-12-01 06:03:00,1.16605,1.16612,1.16605,1.1661,124300001.0
2005-12-01 06:04:00,1.16607,1.1661,1.16605,1.16605,67400001.0
2005-12-01 06:05:00,1.16615,1.16615,1.16602,1.16605,62799999.0
2005-12-01 06:06:00,1.1661,1.1661,1.16605,1.16605,26100000.0
2005-12-01 06:07:00,1.16615,1.16615,1.16605,1.16607,106800000.0
2005-12-01 06:08:00,1.1661,1.16615,1.16608,1.16612,101400000.0
2005-12-01 06:09:00,1.1661,1.1661,1.16605,1.16605,57400001.0
2005-12-01 06:10:00,1.16617,1.16617,1.166,1.16612,47200000.0
2005-12-01 06:11:00,1.16605,1.16615,1.16605,1.16608,106500000.0
2005-12-01 06:12:00,1.16605,1.1661,1.166,1.166,71500000.0
2005-12-01 06:13:00,1.16609,1.16616,1.16609,1.16616,48000001.0
2005-12-01 06:14:00,1.1662,1.1662,1.16615,1.1662,92400002.0
2005-12-01 06:15:00,1.1662,1.16625,1.16612,1.16625,57999999.0
2005-12-01 06:16:00,1.16618,1.16619,1.1661,1.16615,147700002.0
2005-12-01 06:17:00,1.1661,1.16615,1.16605,1.1661,109700001.0
2005-12-01 06:18:00,1.16612,1.16621,1.16611,1.16619,76200000.0
2005-12-01 06:19:00,1.16625,1.16625,1.16617,1.1662,84200000.0
2005-12-01 06:20:00,1.16617,1.1662,1.16617,1.1662,71300001.0
2005-12-01 06:21:00,1.16615,1.1662,1.1661,1.1662,73699997.0
2005-12-01 06:22:00,1.16622,1.16623,1.16617,1.16623,59800000.0
2005-12-01 06:23:00,1.16615,1.16615,1.1661,1.16613,106900000.0
2005-12-01 06:24:00,1.1661,1.16613,1.16605,1.1661,150299996.0
2005-12-01 06:25:00,1.16605,1.16605,1.1659,1.1659,39100001.0
2005-12-01 06:26:00,1.16608,1.16617,1.16605,1.16605,65500001.0
2005-12-01 06:27:00,1.1661,1.1661,1.16605,1.16608,46600002.0
2005-12-01 06:28:00,1.16605,1.16615,1.166,1.166,56699999.0
2005-12-01 06:29:00,1.16605,1.16615,1.16605,1.1661,84500001.0
2005-12-01 06:30:00,1.16612,1.16612,1.16612,1.16612,1700000.0
2005-12-01 06:31:00,1.16605,1.16615,1.16605,1.16605,147400000.0
2005-12-01 06:32:00,1.1661,1.1661,1.1661,1.1661,24900000.0
2005-12-01 06:33:00,1.1661,1.1661,1.166,1.166,81700000.0
2005-12-01 06:34:00,1.16606,1.16606,1.16601,1.16601,59700001.0
2005-12-01 06:35:00,1.16595,1.16605,1.16595,1.16595,124600000.0
2005-12-01 06:36:00,1.16593,1.16593,1.16593,1.16593,19900000.0
2005-12-01 06:37:00,1.166,1.16602,1.16595,1.166,202899997.0
2005-12-01 06:38:00,1.16608,1.16608,1.166,1.166,63700000.0
2005-12-01 06:39:00,1.16597,1.166,1.16595,1.166,89400000.0
2005-12-01 06:40:00,1.16605,1.16605,1.16595,1.16603,119200002.0
2005-12-01 06:41:00,1.166,1.16602,1.16593,1.166,61400000.0
2005-12-01 06:42:00,1.166,1.16605,1.16593,1.166,63300000.0
2005-12-01 06:43:00,1.16595,1.166,1.16595,1.166,57400002.0
2005-12-01 06:44:00,1.16592,1.16602,1.16592,1.16595,13300000.0
2005-12-01 06:45:00,1.166,1.16605,1.16595,1.16595,70699999.0
2005-12-01 06:46:00,1.16605,1.16605,1.16595,1.16595,14500000.0
2005-12-01 06:47:00,1.16595,1.16605,1.16595,1.166,126000002.0
2005-12-01 06:48:00,1.166,1.16603,1.16595,1.16603,92699999.0
2005-12-01 06:49:00,1.16595,1.16595,1.16595,1.16595,19900000.0
2005-12-01 06:50:00,1.166,1.16602,1.16595,1.166,86200001.0
2005-12-01 06:51:00,1.16597,1.166,1.1657,1.166,30799999.0
2005-12-01 06:52:00,1.166,1.16605,1.1659,1.16595,167600003.0
2005-12-01 06:53:00,1.16602,1.16609,1.16602,1.16607,39800000.0
2005-12-01 06:54:00,1.1661,1.1661,1.1661,1.1661,32600000.0
2005-12-01 06:55:00,1.16619,1.16627,1.16619,1.16627,23200000.0
2005-12-01 06:56:00,1.16633,1.1664,1.16633,1.16638,163999998.0
2005-12-01 06:57:00,1.16648,1.16648,1.16647,1.16647,25500000.0
2005-12-01 06:58:00,1.16667,1.16673,1.16667,1.16673,26100001.0
2005-12-01 06:59:00,1.16668,1.16683,1.16665,1.16665,95000002.0
2005-12-01 07:00:00,1.16656,1.16674,1.16656,1.16671,85000001.0
2005-12-01 07:01:00,1.16683,1.16683,1.16667,1.16673,83099999.0
2005-12-01 07:02:00,1.16673,1.16675,1.16663,1.16675,62600000.0
2005-12-01 07:03:00,1.16675,1.16675,1.16665,1.1667,83600000.0
2005-12-01 07:04:00,1.16665,1.1667,1.1666,1.1667,183099997.0
2005-12-01 07:05:00,1.16666,1.16677,1.16666,1.16677,4800000.0
2005-12-01 07:06:00,1.16687,1.16693,1.16683,1.16689,77299999.0
2005-12-01 07:07:00,1.1669,1.16692,1.16685,1.16685,55500000.0
2005-12-01 07:08:00,1.16687,1.1669,1.16681,1.1669,48899999.0
2005-12-01 07:09:00,1.16673,1.16696,1.16673,1.16679,146700001.0
2005-12-01 07:10:00,1.1668,1.16683,1.1668,1.16683,51000000.0
2005-12-01 07:11:00,1.16682,1.16688,1.16681,1.16688,78999998.0
2005-12-01 07:12:00,1.16685,1.16691,1.1668,1.1668,39100000.0
2005-12-01 07:13:00,1.1668,1.16685,1.16672,1.1668,129100000.0
2005-12-01 07:14:00,1.16677,1.16684,1.16677,1.16684,49800001.0
2005-12-01 07:15:00,1.16687,1.16692,1.16687,1.1669,27100000.0
2005-12-01 07:16:00,1.1669,1.16695,1.1668,1.16685,153000001.0
2005-12-01 07:17:00,1.16688,1.1669,1.16688,1.1669,1600000.0
2005-12-01 07:18:00,1.16689,1.16701,1.16689,1.16699,54600000.0
2005-12-01 07:19:00,1.16695,1.167,1.16692,1.16698,133800000.0
2005-12-01 07:20:00,1.16702,1.16713,1.16702,1.16713,31300000.0
2005-12-01 07:21:00,1.16717,1.16725,1.16715,1.1672,112399999.0
2005-12-01 07:22:00,1.16715,1.1672,1.16715,1.1672,71499999.0
2005-12-01 07:23:00,1.1672,1.1672,1.1672,1.1672,3200000.0
2005-12-01 07:24:00,1.16723,1.16723,1.16715,1.16715,16100000.0
2005-12-01 07:25:00,1.1672,1.16725,1.16715,1.16715,110700002.0
2005-12-01 07:26:00,1.16722,1.16727,1.16722,1.16722,20800000.0
2005-12-01 07:27:00,1.16725,1.16727,1.16711,1.16727,132299998.0
2005-12-01 07:28:00,1.16723,1.1674,1.16722,1.16728,170000000.0
2005-12-01 07:29:00,1.16722,1.1673,1.16722,1.1673,7000000.0
2005-12-01 07:30:00,1.16718,1.16722,1.16708,1.16722,25800000.0
2005-12-01 07:31:00,1.1672,1.16725,1.16712,1.1672,98300003.0
2005-12-01 07:32:00,1.16726,1.16738,1.16724,1.16731,88900001.0
2005-12-01 07:33:00,1.16732,1.16738,1.16727,1.16738,63600000.0
2005-12-01 07:34:00,1.1674,1.1674,1.16735,1.1674,107300001.0
2005-12-01 07:35:00,1.16743,1.16749,1.16731,1.1674,56200000.0
2005-12-01 07:36:00,1.16733,1.16733,1.16705,1.16708,87600001.0
2005-12-01 07:37:00,1.1671,1.1671,1.1671,1.1671,20700001.0
2005-12-01 07:38:00,1.16715,1.16715,1.16705,1.1671,68899998.0
2005-12-01 07:39:00,1.16705,1.1671,1.16705,1.16707,65500000.0
2005-12-01 07:40:00,1.16707,1.16715,1.16707,1.1671,73499998.0
2005-12-01 07:41:00,1.16705,1.16705,1.16705,1.16705,30800000.0
2005-12-01 07:42:00,1.16705,1.16713,1.16703,1.16713,89000000.0
2005-12-01 07:43:00,1.16704,1.16722,1.16704,1.16721,51500000.0
2005-12-01 07:44:00,1.1673,1.16735,1.1672,1.16735,133200004.0
2005-12-01 07:45:00,1.16722,1.16737,1.16722,1.16735,109800000.0
2005-12-01 07:46:00,1.16728,1.1673,1.16728,1.1673,32400000.0
2005-12-01 07:47:00,1.16725,1.1673,1.16725,1.1673,30600000.0
2005-12-01 07:48:00,1.1673,1.16735,1.1673,1.1673,61799999.0
2005-12-01 07:49:00,1.1673,1.16735,1.16725,1.1673,131200001.0
2005-12-01 07:50:00,1.16724,1.16743,1.16724,1.16738,42500001.0
2005-12-01 07:51:00,1.16739,1.16739,1.16725,1.16725,50400000.0
2005-12-01 07:52:00,1.1673,1.1673,1.16725,1.16725,10400000.0
2005-12-01 07:53:00,1.16723,1.16741,1.16723,1.16726,182299997.0
2005-12-01 07:54:00,1.16733,1.1674,1.1673,1.16735,78100001.0
2005-12-01 07:55:00,1.16742,1.16748,1.16737,1.16747,115299998.0
2005-12-01 07:56:00,1.16748,1.16748,1.16748,1.16748,800000.0
2005-12-01 07:57:00,1.1674,1.1674,1.16738,1.16738,20000000.0
2005-12-01 07:58:00,1.1674,1.1674,1.16732,1.1674,30700000.0
2005-12-01 07:59:00,1.16733,1.16738,1.16731,1.16732,123400002.0
2005-12-01 08:00:00,1.16725,1.16735,1.16725,1.16735,95899999.0
2005-12-01 08:01:00,1.16725,1.16735,1.16725,1.16735,24900000.0
2005-12-01 08:02:00,1.16725,1.16734,1.16723,1.16723,65100000.0
2005-12-01 08:03:00,1.16717,1.16725,1.16715,1.16725,59600000.0
2005-12-01 08:04:00,1.16717,1.16725,1.16715,1.16725,26100000.0
2005-12-01 08:05:00,1.1672,1.16723,1.16715,1.1672,128400001.0
2005-12-01 08:06:00,1.16725,1.16725,1.1672,1.16725,89200000.0
2005-12-01 08:07:00,1.1672,1.16722,1.16715,1.1672,121000000.0
2005-12-01 08:08:00,1.16723,1.16723,1.1672,1.1672,32300000.0
2005-12-01 08:09:00,1.16719,1.16724,1.1671,1.16718,84500002.0
2005-12-01 08:10:00,1.1673,1.16735,1.1672,1.16735,103299999.0
2005-12-01 08:11:00,1.16728,1.16728,1.16708,1.1671,48800001.0
2005-12-01 08:12:00,1.16705,1.16705,1.167,1.167,19900000.0
2005-12-01 08:13:00,1.16703,1.16707,1.16695,1.16695,38700001.0
2005-12-01 08:14:00,1.16695,1.16705,1.16695,1.167,44300001.0
2005-12-01 08:15:00,1.167,1.16703,1.16695,1.16695,136100004.0
2005-12-01 08:16:00,1.167,1.167,1.16695,1.16695,28600000.0
2005-12-01 08:17:00,1.167,1.167,1.16695,1.16697,62100002.0
2005-12-01 08:18:00,1.16695,1.16695,1.16695,1.16695,15200000.0
2005-12-01 08:19:00,1.16703,1.16703,1.16696,1.16697,47100000.0
2005-12-01 08:20:00,1.1669,1.1669,1.1669,1.1669,76600000.0
2005-12-01 08:21:00,1.16695,1.16695,1.16685,1.1669,94200001.0
2005-12-01 08:22:00,1.1669,1.16692,1.16688,1.1669,99599998.0
2005-12-01 08:23:00,1.1669,1.16695,1.16685,1.1669,83500001.0
2005-12-01 08:24:00,1.16688,1.1669,1.16685,1.1669,61600001.0
2005-12-01 08:25:00,1.1669,1.1669,1.16683,1.1669,85200000.0
2005-12-01 08:26:00,1.16686,1.16689,1.16686,1.16689,64299999.0
2005-12-01 08:27:00,1.16671,1.16687,1.16667,1.16677,58100000.0
2005-12-01 08:28:00,1.1667,1.1667,1.1667,1.1667,20700001.0
2005-12-01 08:29:00,1.1667,1.1667,1.1666,1.1666,51800000.0
2005-12-01 08:30:00,1.16666,1.1668,1.16666,1.16673,57400001.0
2005-12-01 08:31:00,1.16673,1.16673,1.16665,1.1667,40200000.0
2005-12-01 08:32:00,1.16673,1.16673,1.16658,1.1666,122800002.0
2005-12-01 08:33:00,1.16657,1.16672,1.16653,1.16659,207900001.0
2005-12-01 08:34:00,1.16651,1.16663,1.1665,1.16663,35900000.0
2005-12-01 08:35:00,1.16668,1.16668,1.16655,1.16663,139199999.0
2005-12-01 08:36:00,1.16663,1.16663,1.16655,1.16655,4100000.0
2005-12-01 08:37:00,1.1666,1.1666,1.1666,1.1666,29400001.0
2005-12-01 08:38:00,1.1666,1.1666,1.16653,1.16657,84400001.0
2005-12-01 08:39:00,1.16655,1.16665,1.16655,1.1666,48600000.0
2005-12-01 08:40:00,1.16657,1.1666,1.16657,1.1666,22500000.0
2005-12-01 08:41:00,1.1666,1.16665,1.1665,1.1665,143200000.0
2005-12-01 08:42:00,1.16655,1.1666,1.16655,1.1666,62799998.0
2005-12-01 08:43:00,1.16668,1.16668,1.16661,1.16665,128900001.0
2005-12-01 08:44:00,1.16675,1.16675,1.16675,1.16675,27900000.0
2005-12-01 08:45:00,1.1667,1.16673,1.16668,1.1667,57900001.0
2005-12-01 08:46:00,1.1667,1.16673,1.1667,1.16673,2000000.0
2005-12-01 08:47:00,1.1667,1.1667,1.16663,1.16663,51000002.0
2005-12-01 08:48:00,1.1667,1.1667,1.16665,1.16665,61500001.0
2005-12-01 08:49:00,1.1667,1.16675,1.1667,1.16675,27800000.0
2005-12-01 08:50:00,1.16663,1.16665,1.16655,1.16658,98800002.0
2005-12-01 08:51:00,1.16653,1.16653,1.16645,1.16648,40200000.0
2005-12-01 08:52:00,1.16649,1.16649,1.16642,1.16643,141900001.0
2005-12-01 08:53:00,1.16636,1.16637,1.16623,1.16628,110500000.0
2005-12-01 08:54:00,1.16625,1.16631,1.16624,1.16628,103900000.0
2005-12-01 08:55:00,1.16621,1.16633,1.16616,1.16627,136100001.0
2005-12-01 08:56:00,1.1662,1.16625,1.1662,1.16625,114899999.0
2005-12-01 08:57:00,1.16627,1.16659,1.16627,1.16651,171700001.0
2005-12-01 08:58:00,1.1666,1.16668,1.16653,1.1666,83099999.0
2005-12-01 08:59:00,1.1666,1.16665,1.1666,1.1666,25500000.0
2005-12-01 09:00:00,1.16657,1.16665,1.16655,1.16655,119800002.0
2005-12-01 09:01:00,1.16655,1.16655,1.16655,1.16655,27900000.0
2005-12-01 09:02:00,1.1666,1.16665,1.16652,1.16652,85900000.0
2005-12-01 09:03:00,1.1666,1.16663,1.16651,1.16651,77000000.0
2005-12-01 09:04:00,1.1665,1.16653,1.1665,1.1665,37300000.0
2005-12-01 09:05:00,1.16654,1.16658,1.16654,1.16654,27100000.0
2005-12-01 09:06:00,1.16651,1.16661,1.1665,1.1665,134800002.0
2005-12-01 09:07:00,1.16658,1.16658,1.16653,1.16653,82799998.0
2005-12-01 09:08:00,1.1665,1.16655,1.16648,1.16655,79700000.0
2005-12-01 09:09:00,1.1664,1.1664,1.16624,1.16624,28700000.0
2005-12-01 09:10:00,1.16608,1.16608,1.16599,1.16599,48800001.0
2005-12-01 09:11:00,1.16594,1.16608,1.16594,1.16607,62500001.0
2005-12-01 09:12:00,1.16613,1.16615,1.16613,1.16615,53299999.0
2005-12-01 09:13:00,1.1661,1.1661,1.16605,1.16605,63599999.0
2005-12-01 09:14:00,1.16615,1.16615,1.1661,1.1661,6400000.0
2005-12-01 09:15:00,1.1661,1.1661,1.16605,1.16605,39100000.0
2005-12-01 09:16:00,1.16614,1.16614,1.16613,1.16613,38699999.0
2005-12-01 09:17:00,1.16619,1.16624,1.166,1.166,158899997.0
2005-12-01 09:18:00,1.16593,1.16595,1.16593,1.16595,45500000.0
2005-12-01 09:19:00,1.16595,1.16605,1.16595,1.16595,42900000.0
2005-12-01 09:20:00,1.166,1.166,1.1659,1.166,52600000.0
2005-12-01 09:21:00,1.16595,1.16595,1.16595,1.16595,2400000.0
2005-12-01 09:22:00,1.166,1.166,1.16597,1.16597,10500000.0
2005-12-01 09:23:00,1.16598,1.16598,1.16582,1.1659,71099998.0
2005-12-01 09:24:00,1.16605,1.16605,1.16595,1.16595,112699999.0
2005-12-01 09:25:00,1.166,1.16605,1.16595,1.166,126100003.0
2005-12-01 09:26:00,1.166,1.166,1.166,1.166,21800000.0
2005-12-01 09:27:00,1.166,1.16605,1.166,1.166,73900001.0
2005-12-01 09:28:00,1.16605,1.16605,1.16597,1.166,39100000.0
2005-12-01 09:29:00,1.16598,1.16605,1.16598,1.16605,19899999.0
2005-12-01 09:30:00,1.166,1.166,1.16598,1.16598,35600000.0
2005-12-01 09:31:00,1.166,1.166,1.166,1.166,29700001.0
2005-12-01 09:32:00,1.16595,1.166,1.16595,1.166,66600000.0
2005-12-01 09:33:00,1.16602,1.16608,1.16595,1.16595,102999998.0
2005-12-01 09:34:00,1.16595,1.16595,1.16595,1.16595,800000.0
2005-12-01 09:35:00,1.16601,1.16612,1.16601,1.16612,38400000.0
2005-12-01 09:36:00,1.16613,1.16627,1.16599,1.1662,93800001.0
2005-12-01 09:37:00,1.16618,1.16623,1.16606,1.16606,155800002.0
2005-12-01 09:38:00,1.1661,1.16615,1.16602,1.1661,127300003.0
2005-12-01 09:39:00,1.1661,1.16615,1.16605,1.16612,93899998.0
2005-12-01 09:40:00,1.16606,1.16609,1.16606,1.16609,61600001.0
2005-12-01 09:41:00,1.16591,1.16595,1.16585,1.16585,59400000.0
2005-12-01 09:42:00,1.16595,1.16595,1.16587,1.16595,99800000.0
2005-12-01 09:43:00,1.16593,1.16605,1.16593,1.16598,25600000.0
2005-12-01 09:44:00,1.16595,1.16605,1.16595,1.166,33800000.0
2005-12-01 09:45:00,1.16599,1.16606,1.16599,1.16606,25500001.0
2005-12-01 09:46:00,1.16603,1.16609,1.16603,1.16609,5600000.0
2005-12-01 09:47:00,1.16593,1.16607,1.16593,1.16601,101500000.0
2005-12-01 09:48:00,1.166,1.166,1.16598,1.16598,1600000.0
2005-12-01 09:49:00,1.16602,1.16602,1.166,1.166,41700001.0
2005-12-01 09:50:00,1.16595,1.166,1.16595,1.166,4800000.0
2005-12-01 09:51:00,1.16602,1.16607,1.166,1.16607,66300002.0
2005-12-01 09:52:00,1.16594,1.16605,1.16594,1.16598,61500000.0
2005-12-01 09:53:00,1.16602,1.16605,1.16586,1.16586,115399999.0
2005-12-01 09:54:00,1.16583,1.16588,1.16582,1.16584,63599999.0
2005-12-01 09:55:00,1.1659,1.16595,1.16585,1.16595,151600001.0
2005-12-01 09:56:00,1.16594,1.16615,1.16594,1.16615,29500000.0
2005-12-01 09:57:00,1.16626,1.1665,1.16626,1.16637,80900001.0
2005-12-01 09:58:00,1.16638,1.16652,1.16638,1.1665,77400001.0
2005-12-01 09:59:00,1.16647,1.16726,1.16647,1.16726,100299999.0
2005-12-01 10:00:00,1.16747,1.16756,1.16741,1.16743,55800000.0
2005-12-01 10:01:00,1.16729,1.16729,1.16708,1.16708,61100000.0
2005-12-01 10:02:00,1.167,1.16705,1.16692,1.16697,145700002.0
2005-12-01 10:03:00,1.1671,1.16717,1.16707,1.16707,84500001.0
2005-12-01 10:04:00,1.16721,1.16724,1.16708,1.16708,94100000.0
2005-12-01 10:05:00,1.16703,1.16703,1.16694,1.16694,4000000.0
2005-12-01 10:06:00,1.16697,1.16697,1.16673,1.16683,95600002.0
2005-12-01 10:07:00,1.16665,1.16667,1.16657,1.16667,81800002.0
2005-12-01 10:08:00,1.16665,1.16667,1.16662,1.16664,44099999.0
2005-12-01 10:09:00,1.16661,1.16665,1.16661,1.16662,105600001.0
2005-12-01 10:10:00,1.16657,1.16666,1.16657,1.16665,76900001.0
2005-12-01 10:11:00,1.16678,1.16686,1.16678,1.16686,40400001.0
2005-12-01 10:12:00,1.16683,1.16693,1.16683,1.16689,69900000.0
2005-12-01 10:13:00,1.1668,1.16685,1.1668,1.16685,78599999.0
2005-12-01 10:14:00,1.16682,1.16689,1.1668,1.16683,198400000.0
2005-12-01 10:15:00,1.16685,1.16685,1.1667,1.16675,115000002.0
2005-12-01 10:16:00,1.16677,1.16685,1.1667,1.1667,176499997.0
2005-12-01 10:17:00,1.1668,1.1668,1.16675,1.16675,90800000.0
2005-12-01 10:18:00,1.16677,1.16685,1.16675,1.16675,83800002.0
2005-12-01 10:19:00,1.16673,1.16676,1.1666,1.1666,63300001.0
2005-12-01 10:20:00,1.16659,1.16667,1.16656,1.16667,95599999.0
2005-12-01 10:21:00,1.16653,1.16665,1.16636,1.16665,110799999.0
2005-12-01 10:22:00,1.16664,1.16668,1.16662,1.16662,120400001.0
2005-12-01 10:23:00,1.16655,1.16655,1.1664,1.1664,57700002.0
2005-12-01 10:24:00,1.16645,1.16645,1.16633,1.1664,118999999.0
2005-12-01 10:25:00,1.16638,1.16638,1.16622,1.16622,116700002.0
2005-12-01 10:26:00,1.16618,1.16618,1.16607,1.16607,23200000.0
2005-12-01 10:27:00,1.16613,1.16613,1.1661,1.1661,28700000.0
2005-12-01 10:28:00,1.16612,1.16613,1.166,1.16605,111400001.0
2005-12-01 10:29:00,1.16605,1.16615,1.16602,1.16607,204600001.0
2005-12-01 10:30:00,1.16605,1.16605,1.16602,1.16602,20300000.0
2005-12-01 10:31:00,1.16612,1.16615,1.1661,1.1661,66100000.0
2005-12-01 10:32:00,1.1661,1.1661,1.16602,1.1661,24000000.0
2005-12-01 10:33:00,1.16608,1.16608,1.16601,1.16601,63799999.0
2005-12-01 10:34:00,1.16606,1.16646,1.16606,1.16607,142100001.0
2005-12-01 10:35:00,1.16592,1.16605,1.16592,1.166,112000001.0
2005-12-01 10:36:00,1.16608,1.16618,1.16604,1.16611,155000003.0
2005-12-01 10:37:00,1.16612,1.16629,1.16612,1.16628,73499999.0
2005-12-01 10:38:00,1.16621,1.16621,1.16601,1.16601,123699999.0
2005-12-01 10:39:00,1.1661,1.16612,1.16601,1.16601,105500001.0
2005-12-01 10:40:00,1.16593,1.166,1.16593,1.166,68199998.0
2005-12-01 10:41:00,1.16597,1.16605,1.16595,1.16595,55100001.0
2005-12-01 10:42:00,1.16596,1.16606,1.16594,1.16606,68500001.0
2005-12-01 10:43:00,1.16607,1.16611,1.16603,1.16611,52000002.0
2005-12-01 10:44:00,1.16601,1.16611,1.16598,1.1661,88200001.0
2005-12-01 10:45:00,1.16612,1.16612,1.16602,1.16603,151099997.0
2005-12-01 10:46:00,1.16599,1.16611,1.16598,1.16608,118400001.0
2005-12-01 10:47:00,1.16602,1.16604,1.16602,1.16603,81900002.0
2005-12-01 10:48:00,1.16605,1.16618,1.16605,1.16618,68700000.0
2005-12-01 10:49:00,1.16627,1.16633,1.1662,1.16633,71599997.0
2005-12-01 10:50:00,1.16638,1.16639,1.16621,1.16636,155799997.0
2005-12-01 10:51:00,1.16632,1.1664,1.1662,1.1664,240699999.0
2005-12-01 10:52:00,1.16634,1.16634,1.1662,1.1662,64800001.0
2005-12-01 10:53:00,1.1663,1.1663,1.16625,1.16625,58900000.0
2005-12-01 10:54:00,1.1663,1.16635,1.16625,1.16635,71700001.0
2005-12-01 10:55:00,1.16633,1.16633,1.16615,1.1662,70500000.0
2005-12-01 10:56:00,1.16623,1.16627,1.16612,1.16612,92400001.0
2005-12-01 10:57:00,1.16602,1.16608,1.16592,1.16592,113800000.0
2005-12-01 10:58:00,1.166,1.16611,1.16595,1.16608,101799999.0
2005-12-01 10:59:00,1.16613,1.16628,1.16613,1.16613,90500003.0
2005-12-01 11:00:00,1.16604,1.16616,1.16604,1.16616,94500002.0
2005-12-01 11:01:00,1.16617,1.16624,1.16617,1.16618,89700000.0
2005-12-01 11:02:00,1.1662,1.1662,1.16615,1.1662,86200002.0
2005-12-01 11:03:00,1.1662,1.16627,1.16613,1.16627,68100000.0
2005-12-01 11:04:00,1.16625,1.16625,1.16615,1.1662,111299999.0
2005-12-01 11:05:00,1.16621,1.16626,1.16621,1.16622,63200002.0
2005-12-01 11:06:00,1.16622,1.16628,1.16622,1.16628,51500000.0
2005-12-01 11:07:00,1.16623,1.16623,1.16609,1.16609,30700000.0
2005-12-01 11:08:00,1.1661,1.16613,1.16605,1.1661,73900000.0
2005-12-01 11:09:00,1.16603,1.16612,1.16603,1.1661,59400000.0
2005-12-01 11:10:00,1.1661,1.16612,1.16605,1.1661,82000000.0
2005-12-01 11:11:00,1.16608,1.16615,1.16602,1.16615,126500001.0
2005-12-01 11:12:00,1.1661,1.16615,1.16605,1.1661,166200001.0
2005-12-01 11:13:00,1.16612,1.16626,1.1661,1.16626,76300001.0
2005-12-01 11:14:00,1.16623,1.16629,1.16615,1.16615,109099997.0
2005-12-01 11:15:00,1.16616,1.1664,1.16616,1.16631,172300001.0
2005-12-01 11:16:00,1.16629,1.1663,1.1662,1.1662,170300002.0
2005-12-01 11:17:00,1.16614,1.16616,1.1661,1.1661,29600000.0
2005-12-01 11:18:00,1.16602,1.16608,1.166,1.16608,61300000.0
2005-12-01 11:19:00,1.16608,1.16608,1.16578,1.16578,100900002.0
2005-12-01 11:20:00,1.16578,1.16578,1.16568,1.1657,146500000.0
2005-12-01 11:21:00,1.1658,1.16585,1.16575,1.16575,93900001.0
2005-12-01 11:22:00,1.16577,1.16577,1.16573,1.16573,20600000.0
2005-12-01 11:23:00,1.16568,1.16599,1.16568,1.16599,51099999.0
2005-12-01 11:24:00,1.16595,1.16602,1.16595,1.166,43000000.0
2005-12-01 11:25:00,1.16603,1.16603,1.16582,1.1659,129899998.0
2005-12-01 11:26:00,1.16595,1.166,1.16562,1.16562,128500000.0
2005-12-01 11:27:00,1.16553,1.16559,1.16548,1.16558,156100003.0
2005-12-01 11:28:00,1.16562,1.16571,1.16562,1.16568,72900000.0
2005-12-01 11:29:00,1.16562,1.1657,1.16562,1.16562,92800000.0
2005-12-01 11:30:00,1.1657,1.16573,1.16565,1.1657,120200000.0
2005-12-01 11:31:00,1.1657,1.16575,1.16567,1.16575,55900001.0
2005-12-01 11:32:00,1.1657,1.16575,1.16562,1.1657,217900004.0
2005-12-01 11:33:00,1.16565,1.16575,1.16565,1.16575,71600000.0
2005-12-01 11:34:00,1.1657,1.16578,1.16565,1.1657,207900002.0
2005-12-01 11:35:00,1.1657,1.16573,1.16562,1.16565,181300003.0
2005-12-01 11:36:00,1.16565,1.16575,1.16565,1.16565,102300002.0
2005-12-01 11:37:00,1.16568,1.16575,1.16567,1.16567,72600000.0
2005-12-01 11:38:00,1.16567,1.16575,1.16565,1.16575,133600002.0
2005-12-01 11:39:00,1.16573,1.16589,1.16573,1.16589,114199999.0
2005-12-01 11:40:00,1.16587,1.16588,1.16569,1.16579,104800000.0
2005-12-01 11:41:00,1.1659,1.16601,1.16588,1.16598,159600001.0
2005-12-01 11:42:00,1.16598,1.16601,1.16576,1.16576,182000000.0
2005-12-01 11:43:00,1.16581,1.1659,1.16575,1.1659,55899999.0
2005-12-01 11:44:00,1.1657,1.1659,1.1657,1.16587,56700000.0
2005-12-01 11:45:00,1.16592,1.16592,1.16572,1.16572,63400001.0
2005-12-01 11:46:00,1.16575,1.16575,1.16565,1.16575,93699999.0
2005-12-01 11:47:00,1.16567,1.16567,1.16548,1.16564,64999999.0
2005-12-01 11:48:00,1.16564,1.16567,1.16563,1.16563,47099999.0
2005-12-01 11:49:00,1.16572,1.16575,1.16565,1.16565,100500004.0
2005-12-01 11:50:00,1.1657,1.16575,1.16565,1.1657,204500001.0
2005-12-01 11:51:00,1.1657,1.16575,1.16562,1.16562,72399998.0
2005-12-01 11:52:00,1.16572,1.16585,1.16568,1.16585,134199998.0
2005-12-01 11:53:00,1.16587,1.16594,1.16577,1.16577,77500000.0
2005-12-01 11:54:00,1.16583,1.16583,1.16566,1.16568,88200000.0
2005-12-01 11:55:00,1.16578,1.16579,1.16569,1.16579,89399998.0
2005-12-01 11:56:00,1.1658,1.1658,1.16572,1.1658,31400000.0
2005-12-01 11:57:00,1.16583,1.16606,1.16583,1.16595,108600001.0
2005-12-01 11:58:00,1.16591,1.16597,1.16583,1.16592,57700000.0
2005-12-01 11:59:00,1.16602,1.1661,1.16601,1.16601,46000000.0
2005-12-01 12:00:00,1.166,1.16609,1.16584,1.16598,73299999.0
2005-12-01 12:01:00,1.16598,1.16598,1.16585,1.16585,78199999.0
2005-12-01 12:02:00,1.16587,1.16594,1.16587,1.16592,44700000.0
2005-12-01 12:03:00,1.16597,1.166,1.16593,1.16593,112499999.0
2005-12-01 12:04:00,1.166,1.166,1.16595,1.166,36500000.0
2005-12-01 12:05:00,1.16604,1.16615,1.16598,1.16604,64699998.0
2005-12-01 12:06:00,1.16618,1.1662,1.16607,1.16607,69600000.0
2005-12-01 12:07:00,1.16612,1.16619,1.16612,1.16614,80499999.0
2005-12-01 12:08:00,1.16629,1.16633,1.16621,1.16621,134400001.0
2005-12-01 12:09:00,1.16625,1.16625,1.16595,1.16595,92100001.0
2005-12-01 12:10:00,1.16597,1.16608,1.16597,1.16608,22300000.0
2005-12-01 12:11:00,1.16605,1.16615,1.16605,1.16612,63600000.0
2005-12-01 12:12:00,1.16616,1.16666,1.16616,1.16666,117299999.0
2005-12-01 12:13:00,1.16663,1.16668,1.16658,1.1666,132999997.0
2005-12-01 12:14:00,1.16662,1.16679,1.1666,1.1666,57400000.0
2005-12-01 12:15:00,1.16655,1.16665,1.16655,1.16665,65699999.0
2005-12-01 12:16:00,1.16653,1.16669,1.16653,1.16666,116400000.0
2005-12-01 12:17:00,1.16667,1.16673,1.16659,1.16659,120399999.0
2005-12-01 12:18:00,1.16662,1.16669,1.16655,1.16655,179200001.0
2005-12-01 12:19:00,1.16657,1.16657,1.16627,1.16627,99800000.0
2005-12-01 12:20:00,1.16618,1.16619,1.16612,1.16614,139700001.0
2005-12-01 12:21:00,1.16609,1.16609,1.16584,1.16584,208400003.0
2005-12-01 12:22:00,1.16577,1.16579,1.16561,1.16579,88300002.0
2005-12-01 12:23:00,1.1659,1.16591,1.16568,1.16569,119300000.0
2005-12-01 12:24:00,1.16593,1.16593,1.16572,1.16583,25600000.0
2005-12-01 12:25:00,1.1657,1.1659,1.16568,1.16568,74100000.0
2005-12-01 12:26:00,1.16562,1.16576,1.16562,1.16567,96099999.0
2005-12-01 12:27:00,1.16569,1.16588,1.16559,1.16588,79800001.0
2005-12-01 12:28:00,1.16586,1.16586,1.16581,1.16582,116200000.0
2005-12-01 12:29:00,1.16574,1.16578,1.16562,1.16562,133499999.0
2005-12-01 12:30:00,1.16563,1.16572,1.16563,1.16572,26000001.0
2005-12-01 12:31:00,1.16575,1.16588,1.16575,1.16588,39200000.0
2005-12-01 12:32:00,1.16572,1.16574,1.16556,1.16556,101399998.0
2005-12-01 12:33:00,1.16555,1.1656,1.16555,1.16555,156000002.0
2005-12-01 12:34:00,1.16559,1.16577,1.16559,1.16563,111999998.0
2005-12-01 12:35:00,1.16575,1.16575,1.16565,1.16565,39600000.0
2005-12-01 12:36:00,1.16567,1.16567,1.16565,1.16565,23900000.0
2005-12-01 12:37:00,1.16569,1.16572,1.16562,1.16563,88200001.0
2005-12-01 12:38:00,1.16566,1.16566,1.16566,1.16566,81000000.0
2005-12-01 12:39:00,1.16572,1.16572,1.16559,1.16567,36200000.0
2005-12-01 12:40:00,1.16575,1.16575,1.16562,1.16572,87299999.0
2005-12-01 12:41:00,1.1657,1.1657,1.16567,1.1657,169899998.0
2005-12-01 12:42:00,1.1657,1.16575,1.16565,1.1657,45500000.0
2005-12-01 12:43:00,1.16565,1.1657,1.16565,1.1657,8000000.0
2005-12-01 12:44:00,1.16567,1.16575,1.16565,1.1657,88600002.0
2005-12-01 12:45:00,1.16571,1.16578,1.16564,1.16578,51199999.0
2005-12-01 12:46:00,1.1658,1.1658,1.16563,1.16563,47700000.0
2005-12-01 12:47:00,1.16571,1.16588,1.16571,1.16588,79599998.0
2005-12-01 12:48:00,1.16597,1.16597,1.16586,1.16592,68599999.0
2005-12-01 12:49:00,1.1659,1.1659,1.16582,1.16582,43699999.0
2005-12-01 12:50:00,1.16594,1.166,1.16578,1.166,106900001.0
2005-12-01 12:51:00,1.16595,1.16595,1.16585,1.16592,60100001.0
2005-12-01 12:52:00,1.16588,1.1659,1.16585,1.1659,19600000.0
2005-12-01 12:53:00,1.16602,1.16613,1.16592,1.16606,75400001.0
2005-12-01 12:54:00,1.1661,1.1661,1.16594,1.16603,81600000.0
2005-12-01 12:55:00,1.16605,1.1661,1.16605,1.16605,70800002.0
2005-12-01 12:56:00,1.1661,1.16612,1.16599,1.16602,99499998.0
2005-12-01 12:57:00,1.16595,1.16595,1.16583,1.16587,68799998.0
2005-12-01 12:58:00,1.1658,1.16595,1.1658,1.16595,65800000.0
2005-12-01 12:59:00,1.16595,1.16595,1.16583,1.16593,40800000.0
2005-12-01 13:00:00,1.16575,1.16592,1.1657,1.16582,111400004.0
2005-12-01 13:01:00,1.16595,1.16595,1.16585,1.16595,172099999.0
2005-12-01 13:02:00,1.1659,1.16595,1.1659,1.1659,57600002.0
2005-12-01 13:03:00,1.16593,1.16598,1.16593,1.16595,65800001.0
2005-12-01 13:04:00,1.1659,1.16591,1.16578,1.16578,128700000.0
2005-12-01 13:05:00,1.16579,1.16581,1.16579,1.16581,12900000.0
2005-12-01 13:06:00,1.1659,1.16595,1.16587,1.1659,49700001.0
2005-12-01 13:07:00,1.16595,1.16595,1.16585,1.16585,103100001.0
2005-12-01 13:08:00,1.16588,1.16589,1.1658,1.16582,92899999.0
2005-12-01 13:09:00,1.16577,1.16582,1.16575,1.16582,106000003.0
2005-12-01 13:10:00,1.16582,1.16586,1.16582,1.16586,76799999.0
2005-12-01 13:11:00,1.1659,1.1659,1.16586,1.16588,56700000.0
2005-12-01 13:12:00,1.16583,1.16583,1.16563,1.16567,83200001.0
2005-12-01 13:13:00,1.16572,1.16574,1.1654,1.1654,102000000.0
2005-12-01 13:14:00,1.16543,1.16548,1.16537,1.1654,176699999.0
2005-12-01 13:15:00,1.1655,1.16555,1.16544,1.1655,68400002.0
2005-12-01 13:16:00,1.16538,1.16538,1.16538,1.16538,14100000.0
2005-12-01 13:17:00,1.1654,1.16545,1.1654,1.1654,109700003.0
2005-12-01 13:18:00,1.16548,1.16555,1.1654,1.16544,95700001.0
2005-12-01 13:19:00,1.16541,1.16549,1.16538,1.16541,133100000.0
2005-12-01 13:20:00,1.16541,1.1655,1.16541,1.16549,124600002.0
2005-12-01 13:21:00,1.16546,1.16546,1.16544,1.16544,8000000.0
2005-12-01 13:22:00,1.16532,1.16558,1.16532,1.16558,126800003.0
2005-12-01 13:23:00,1.16565,1.16575,1.16565,1.16575,44599999.0
2005-12-01 13:24:00,1.1658,1.16585,1.16573,1.16585,122699999.0
2005-12-01 13:25:00,1.16583,1.16588,1.1658,1.16582,129199999.0
2005-12-01 13:26:00,1.16572,1.16576,1.16567,1.16573,101800002.0
2005-12-01 13:27:00,1.16573,1.16576,1.16559,1.16565,32700000.0
2005-12-01 13:28:00,1.16565,1.16571,1.16565,1.16571,8900000.0
2005-12-01 13:29:00,1.16575,1.16582,1.16564,1.16568,117700000.0
2005-12-01 13:30:00,1.16573,1.16588,1.16571,1.16571,67800000.0
2005-12-01 13:31:00,1.16565,1.16577,1.16565,1.16565,62600000.0
2005-12-01 13:32:00,1.16573,1.16578,1.16573,1.16576,4800000.0
2005-12-01 13:33:00,1.16582,1.16582,1.16563,1.16568,142200002.0
2005-12-01 13:34:00,1.16573,1.16577,1.16573,1.16577,16900000.0
2005-12-01 13:35:00,1.1658,1.16585,1.16573,1.16585,183800000.0
2005-12-01 13:36:00,1.16585,1.16609,1.16585,1.16609,108199998.0
2005-12-01 13:37:00,1.166,1.16614,1.16598,1.16606,104299999.0
2005-12-01 13:38:00,1.16604,1.16612,1.16582,1.16598,115300000.0
2005-12-01 13:39:00,1.16603,1.16608,1.16601,1.16601,80600002.0
2005-12-01 13:40:00,1.16603,1.1663,1.16603,1.1663,91199998.0
2005-12-01 13:41:00,1.16621,1.16653,1.16621,1.16634,53500002.0
2005-12-01 13:42:00,1.16632,1.16632,1.16616,1.16623,124800000.0
2005-12-01 13:43:00,1.1663,1.1663,1.16613,1.16613,88800001.0
2005-12-01 13:44:00,1.16613,1.16613,1.16595,1.16606,102000001.0
2005-12-01 13:45:00,1.16614,1.16622,1.16613,1.16618,84600001.0
2005-12-01 13:46:00,1.16615,1.16615,1.1661,1.1661,36100001.0
2005-12-01 13:47:00,1.16606,1.16617,1.16606,1.16617,93099999.0
2005-12-01 13:48:00,1.16618,1.16618,1.16607,1.16607,59700000.0
2005-12-01 13:49:00,1.16612,1.16621,1.16606,1.16606,50300000.0
2005-12-01 13:50:00,1.16617,1.16631,1.16617,1.16621,50400001.0
2005-12-01 13:51:00,1.16626,1.16651,1.16626,1.1665,113000000.0
2005-12-01 13:52:00,1.16652,1.16669,1.16638,1.16652,99600002.0
2005-12-01 13:53:00,1.16664,1.16683,1.16664,1.16683,30400000.0
2005-12-01 13:54:00,1.16678,1.16678,1.16669,1.16678,101900001.0
2005-12-01 13:55:00,1.16685,1.16685,1.1668,1.1668,78800001.0
2005-12-01 13:56:00,1.16677,1.1668,1.16655,1.16667,92800002.0
2005-12-01 13:57:00,1.16662,1.16667,1.16639,1.1666,124900003.0
2005-12-01 13:58:00,1.16667,1.16678,1.16667,1.16678,43900000.0
2005-12-01 13:59:00,1.16676,1.16678,1.16668,1.16669,63699999.0
2005-12-01 14:00:00,1.16654,1.16654,1.16645,1.16645,30299999.0
2005-12-01 14:01:00,1.16632,1.16657,1.16632,1.16653,69600001.0
2005-12-01 14:02:00,1.16643,1.16643,1.16632,1.16632,42500000.0
2005-12-01 14:03:00,1.16632,1.16636,1.16616,1.16626,45500000.0
2005-12-01 14:04:00,1.16617,1.16635,1.16617,1.16626,66400001.0
2005-12-01 14:05:00,1.16626,1.16645,1.16626,1.16645,65200002.0
2005-12-01 14:06:00,1.16652,1.16657,1.1665,1.16652,86199999.0
2005-12-01 14:07:00,1.16645,1.1665,1.16645,1.1665,76200000.0
2005-12-01 14:08:00,1.16655,1.16666,1.16655,1.16662,59300001.0
2005-12-01 14:09:00,1.16649,1.16676,1.16647,1.16676,46800001.0
2005-12-01 14:10:00,1.16681,1.16689,1.16676,1.16688,188400000.0
2005-12-01 14:11:00,1.16692,1.16695,1.16689,1.16692,99000001.0
2005-12-01 14:12:00,1.16694,1.16714,1.16694,1.16702,118499999.0
2005-12-01 14:13:00,1.16695,1.16695,1.16695,1.16695,24700001.0
2005-12-01 14:14:00,1.16697,1.16705,1.16695,1.167,104799999.0
2005-12-01 14:15:00,1.16693,1.16701,1.16692,1.16695,187699997.0
2005-12-01 14:16:00,1.16701,1.16701,1.16674,1.16675,27800000.0
2005-12-01 14:17:00,1.16682,1.16682,1.16661,1.16661,34999999.0
2005-12-01 14:18:00,1.16668,1.16677,1.16668,1.16677,11900000.0
2005-12-01 14:19:00,1.16681,1.16681,1.16662,1.16667,66000000.0
2005-12-01 14:20:00,1.16665,1.16677,1.16661,1.16661,83300000.0
2005-12-01 14:21:00,1.16661,1.16671,1.16661,1.16662,106899999.0
2005-12-01 14:22:00,1.1666,1.1666,1.16642,1.16655,68200000.0
2005-12-01 14:23:00,1.16658,1.16658,1.16638,1.16643,45500000.0
2005-12-01 14:24:00,1.16648,1.16649,1.16641,1.16643,94100001.0
2005-12-01 14:25:00,1.16653,1.16675,1.16653,1.16661,84300002.0
2005-12-01 14:26:00,1.16661,1.16661,1.16632,1.16632,108799999.0
2005-12-01 14:27:00,1.16632,1.16649,1.16628,1.1664,67600000.0
2005-12-01 14:28:00,1.16637,1.16652,1.16636,1.16652,56800001.0
2005-12-01 14:29:00,1.1665,1.16664,1.16648,1.16648,96300000.0
2005-12-01 14:30:00,1.16649,1.16668,1.16649,1.16656,131200002.0
2005-12-01 14:31:00,1.16665,1.16676,1.16652,1.16663,175399998.0
2005-12-01 14:32:00,1.1666,1.16666,1.16655,1.16655,86599997.0
2005-12-01 14:33:00,1.16648,1.16655,1.16648,1.1665,54900000.0
2005-12-01 14:34:00,1.16653,1.16653,1.16637,1.16653,71099999.0
2005-12-01 14:35:00,1.16645,1.16651,1.16637,1.16637,52100000.0
2005-12-01 14:36:00,1.16643,1.16645,1.16635,1.16645,135699999.0
2005-12-01 14:37:00,1.16646,1.16657,1.16646,1.16657,43100000.0
2005-12-01 14:38:00,1.16675,1.16678,1.1665,1.16655,156599999.0
2005-12-01 14:39:00,1.16653,1.16664,1.16651,1.16652,96500002.0
2005-12-01 14:40:00,1.1665,1.16657,1.1665,1.16657,30700001.0
2005-12-01 14:41:00,1.16667,1.16667,1.16656,1.16662,98599999.0
2005-12-01 14:42:00,1.1666,1.16665,1.16658,1.16658,76900001.0
2005-12-01 14:43:00,1.16656,1.16672,1.16656,1.16672,83700001.0
2005-12-01 14:44:00,1.16663,1.16663,1.16623,1.16629,13600000.0
2005-12-01 14:45:00,1.16626,1.16641,1.16622,1.16635,102899999.0
2005-12-01 14:46:00,1.16629,1.16636,1.16624,1.16626,139600001.0
2005-12-01 14:47:00,1.16635,1.16645,1.16635,1.16645,67700001.0
2005-12-01 14:48:00,1.16663,1.16711,1.16663,1.16711,111199999.0
2005-12-01 14:49:00,1.16715,1.16715,1.16664,1.16673,88799999.0
2005-12-01 14:50:00,1.16683,1.16684,1.16667,1.16667,75600001.0
2005-12-01 14:51:00,1.16657,1.16669,1.16657,1.16659,87000001.0
2005-12-01 14:52:00,1.16667,1.16667,1.1665,1.16652,152600002.0
2005-12-01 14:53:00,1.16656,1.16659,1.16651,1.16658,67700002.0
2005-12-01 14:54:00,1.16652,1.16666,1.16652,1.16658,135000000.0
2005-12-01 14:55:00,1.16663,1.16663,1.1664,1.16648,33800000.0
2005-12-01 14:56:00,1.16631,1.16642,1.1663,1.16639,172199999.0
2005-12-01 14:57:00,1.16628,1.16636,1.16623,1.16628,93899998.0
2005-12-01 14:58:00,1.16633,1.16637,1.166,1.166,118400003.0
2005-12-01 14:59:00,1.16603,1.16606,1.16588,1.16606,86099999.0
2005-12-01 15:00:00,1.166,1.16619,1.166,1.16619,81799998.0
2005-12-01 15:01:00,1.1663,1.16656,1.1663,1.16651,94400001.0
2005-12-01 15:02:00,1.16649,1.16659,1.16647,1.16647,142599998.0
2005-12-01 15:03:00,1.16643,1.1666,1.16641,1.16652,44000000.0
2005-12-01 15:04:00,1.16653,1.16667,1.16653,1.16667,98800002.0
2005-12-01 15:05:00,1.16679,1.16718,1.16679,1.16711,70300000.0
2005-12-01 15:06:00,1.16735,1.16769,1.16723,1.16743,88200000.0
2005-12-01 15:07:00,1.16756,1.1678,1.16756,1.16779,106599998.0
2005-12-01 15:08:00,1.16763,1.16777,1.16752,1.16753,54600001.0
2005-12-01 15:09:00,1.16765,1.16775,1.16765,1.16775,17800000.0
2005-12-01 15:10:00,1.16758,1.16808,1.16758,1.16791,153099999.0
2005-12-01 15:11:00,1.16802,1.16806,1.16782,1.16806,82700000.0
2005-12-01 15:12:00,1.16807,1.16807,1.16785,1.16785,49800000.0
2005-12-01 15:13:00,1.16774,1.1679,1.16771,1.16781,140400002.0
2005-12-01 15:14:00,1.16778,1.1679,1.16776,1.16789,93799999.0
2005-12-01 15:15:00,1.16791,1.16822,1.16791,1.16822,124700003.0
2005-12-01 15:16:00,1.16823,1.16823,1.16808,1.16823,141900003.0
2005-12-01 15:17:00,1.16825,1.16831,1.16812,1.16812,118700000.0
2005-12-01 15:18:00,1.16806,1.16817,1.16799,1.16799,83600000.0
2005-12-01 15:19:00,1.168,1.16821,1.168,1.16806,116000000.0
2005-12-01 15:20:00,1.16796,1.16796,1.16781,1.16786,77000001.0
2005-12-01 15:21:00,1.16771,1.16771,1.16718,1.16718,107699999.0
2005-12-01 15:22:00,1.16723,1.16753,1.16723,1.1675,63200000.0
2005-12-01 15:23:00,1.16736,1.16736,1.16723,1.16723,58999999.0
2005-12-01 15:24:00,1.16735,1.16751,1.16735,1.16751,18000000.0
2005-12-01 15:25:00,1.16748,1.16748,1.16729,1.16729,66500002.0
2005-12-01 15:26:00,1.16732,1.16738,1.1673,1.1673,38400000.0
2005-12-01 15:27:00,1.16738,1.16738,1.16728,1.16732,126300001.0
2005-12-01 15:28:00,1.16728,1.16741,1.16725,1.16725,36700001.0
2005-12-01 15:29:00,1.16722,1.16722,1.16707,1.16707,75300000.0
2005-12-01 15:30:00,1.16701,1.16733,1.16701,1.16733,74300000.0
2005-12-01 15:31:00,1.16727,1.16727,1.16689,1.16704,66600002.0
2005-12-01 15:32:00,1.16707,1.16736,1.16707,1.16715,134799996.0
2005-12-01 15:33:00,1.16718,1.16725,1.1671,1.16714,84700002.0
2005-12-01 15:34:00,1.16725,1.16725,1.16706,1.1671,91700002.0
2005-12-01 15:35:00,1.1671,1.16716,1.16702,1.16704,193599998.0
2005-12-01 15:36:00,1.16691,1.16691,1.16673,1.16676,126200000.0
2005-12-01 15:37:00,1.16681,1.16719,1.16676,1.16719,100300000.0
2005-12-01 15:38:00,1.1672,1.16732,1.16669,1.16669,36000000.0
2005-12-01 15:39:00,1.16663,1.16667,1.16655,1.16655,110600000.0
2005-12-01 15:40:00,1.16651,1.16657,1.16634,1.1664,197500002.0
2005-12-01 15:41:00,1.16631,1.16668,1.16631,1.16667,96900000.0
2005-12-01 15:42:00,1.1667,1.16681,1.16662,1.16662,48899999.0
2005-12-01 15:43:00,1.16682,1.16689,1.16682,1.16689,42100000.0
2005-12-01 15:44:00,1.167,1.167,1.16681,1.16686,165900000.0
2005-12-01 15:45:00,1.16692,1.1671,1.16692,1.16694,97499998.0
2005-12-01 15:46:00,1.16682,1.16692,1.16673,1.16674,80700002.0
2005-12-01 15:47:00,1.16663,1.16678,1.16663,1.16665,78100000.0
2005-12-01 15:48:00,1.16676,1.16696,1.16676,1.16692,70300001.0
2005-12-01 15:49:00,1.16698,1.16703,1.16685,1.16703,101499999.0
2005-12-01 15:50:00,1.167,1.167,1.16683,1.16696,78899999.0
2005-12-01 15:51:00,1.16694,1.16694,1.16691,1.16691,4000000.0
2005-12-01 15:52:00,1.16663,1.16663,1.16622,1.16643,93700001.0
2005-12-01 15:53:00,1.16659,1.1668,1.16659,1.16668,38700000.0
2005-12-01 15:54:00,1.16663,1.16679,1.16653,1.16669,82000000.0
2005-12-01 15:55:00,1.1667,1.16685,1.1667,1.16685,67000001.0
2005-12-01 15:56:00,1.16688,1.16688,1.16683,1.16687,19000000.0
2005-12-01 15:57:00,1.16689,1.16689,1.16678,1.16678,63000000.0
2005-12-01 15:58:00,1.16684,1.16691,1.16676,1.1668,131699999.0
2005-12-01 15:59:00,1.16673,1.16686,1.16673,1.16686,99300002.0
2005-12-01 16:00:00,1.16701,1.1676,1.16701,1.1676,54800000.0
2005-12-01 16:01:00,1.168,1.16844,1.16795,1.16844,139600001.0
2005-12-01 16:02:00,1.16873,1.16941,1.16868,1.16913,111100000.0
2005-12-01 16:03:00,1.16885,1.16932,1.16876,1.16932,100800001.0
2005-12-01 16:04:00,1.16937,1.17005,1.16935,1.16988,98300000.0
2005-12-01 16:05:00,1.16975,1.17039,1.16963,1.17039,75799999.0
2005-12-01 16:06:00,1.17065,1.17065,1.17,1.17,87799998.0
2005-12-01 16:07:00,1.16997,1.17009,1.16979,1.16979,172000004.0
2005-12-01 16:08:00,1.16974,1.16997,1.16973,1.16997,168099999.0
2005-12-01 16:09:00,1.16993,1.1701,1.16992,1.17005,86500000.0
2005-12-01 16:10:00,1.16996,1.16996,1.1698,1.16993,126399997.0
2005-12-01 16:11:00,1.17,1.17033,1.16997,1.17033,94500000.0
2005-12-01 16:12:00,1.17072,1.17168,1.17072,1.17157,110000002.0
2005-12-01 16:13:00,1.17149,1.17152,1.17139,1.17139,78000000.0
2005-12-01 16:14:00,1.17129,1.17129,1.17117,1.17124,60200000.0
2005-12-01 16:15:00,1.1712,1.1712,1.17102,1.17118,101299998.0
2005-12-01 16:16:00,1.17138,1.17162,1.17138,1.17162,39000001.0
2005-12-01 16:17:00,1.17165,1.17165,1.17103,1.17103,107899998.0
2005-12-01 16:18:00,1.17105,1.17223,1.17097,1.17223,31300000.0
2005-12-01 16:19:00,1.17275,1.17279,1.17232,1.17258,120600000.0
2005-12-01 16:20:00,1.17243,1.17291,1.17243,1.17288,112400000.0
2005-12-01 16:21:00,1.17285,1.17326,1.17285,1.17326,141400001.0
2005-12-01 16:22:00,1.17323,1.17323,1.17302,1.17303,77100001.0
2005-12-01 16:23:00,1.17306,1.17306,1.17233,1.17233,216300004.0
2005-12-01 16:24:00,1.17235,1.17245,1.17213,1.17213,147300002.0
2005-12-01 16:25:00,1.17197,1.17197,1.17167,1.17177,53000000.0
2005-12-01 16:26:00,1.17177,1.17192,1.17165,1.17165,94400000.0
2005-12-01 16:27:00,1.17158,1.17167,1.17151,1.17166,71199999.0
2005-12-01 16:28:00,1.17158,1.17167,1.1715,1.17167,120000003.0
2005-12-01 16:29:00,1.17156,1.17161,1.17151,1.17155,109700000.0
2005-12-01 16:30:00,1.17159,1.17183,1.17159,1.17183,21700000.0
2005-12-01 16:31:00,1.17195,1.17205,1.17195,1.172,104300000.0
2005-12-01 16:32:00,1.17199,1.17217,1.17192,1.17201,87600000.0
2005-12-01 16:33:00,1.1719,1.17205,1.17185,1.17205,68600000.0
2005-12-01 16:34:00,1.17198,1.17204,1.17183,1.17195,124900000.0
2005-12-01 16:35:00,1.17198,1.17198,1.17176,1.17179,67299998.0
2005-12-01 16:36:00,1.17183,1.17185,1.17169,1.17185,43500000.0
2005-12-01 16:37:00,1.17188,1.17241,1.1718,1.17241,109600001.0
2005-12-01 16:38:00,1.17262,1.17269,1.17253,1.17253,229600002.0
2005-12-01 16:39:00,1.17251,1.17267,1.17251,1.17267,90899999.0
2005-12-01 16:40:00,1.17258,1.17275,1.17248,1.17274,135499996.0
2005-12-01 16:41:00,1.17271,1.17291,1.17271,1.17283,97800000.0
2005-12-01 16:42:00,1.1727,1.17278,1.17269,1.17277,43700000.0
2005-12-01 16:43:00,1.1728,1.17295,1.1728,1.17281,110600000.0
2005-12-01 16:44:00,1.17268,1.17268,1.1721,1.1721,128500001.0
2005-12-01 16:45:00,1.17214,1.17228,1.17214,1.17228,12990000.0
2005-12-01 16:46:00,1.17225,1.17225,1.1721,1.17213,29800000.0
2005-12-01 16:47:00,1.17222,1.17227,1.17222,1.17227,78900001.0
2005-12-01 16:48:00,1.17216,1.17217,1.17201,1.17217,132699997.0
2005-12-01 16:49:00,1.17215,1.17216,1.17195,1.17206,123899999.0
2005-12-01 16:50:00,1.17207,1.17221,1.17196,1.17208,217099998.0
2005-12-01 16:51:00,1.1721,1.17214,1.17202,1.1721,66200001.0
2005-12-01 16:52:00,1.17186,1.17186,1.17177,1.17177,63400000.0
2005-12-01 16:53:00,1.17158,1.17167,1.17158,1.17165,34199999.0
2005-12-01 16:54:00,1.17168,1.17168,1.17156,1.17167,30400000.0
2005-12-01 16:55:00,1.17167,1.17167,1.17154,1.17154,70199998.0
2005-12-01 16:56:00,1.1715,1.1715,1.17143,1.17143,86999999.0
2005-12-01 16:57:00,1.17142,1.17142,1.17066,1.17089,110900003.0
2005-12-01 16:58:00,1.17105,1.17105,1.17074,1.17074,53899998.0
2005-12-01 16:59:00,1.1707,1.17109,1.1707,1.17101,98100000.0
2005-12-01 17:00:00,1.17106,1.17145,1.17106,1.17145,61900000.0
2005-12-01 17:01:00,1.17128,1.17128,1.17119,1.17119,23599999.0
2005-12-01 17:02:00,1.17112,1.17122,1.17109,1.17109,102700001.0
2005-12-01 17:03:00,1.17109,1.17114,1.17095,1.17095,114399999.0
2005-12-01 17:04:00,1.17098,1.17098,1.17078,1.17085,103900000.0
2005-12-01 17:05:00,1.17087,1.17087,1.17042,1.17042,51100001.0
2005-12-01 17:06:00,1.17006,1.17026,1.16966,1.16966,160199996.0
2005-12-01 17:07:00,1.16952,1.16952,1.1694,1.1694,53100003.0
2005-12-01 17:08:00,1.16957,1.16986,1.16957,1.16986,73499999.0
2005-12-01 17:09:00,1.16992,1.16992,1.16978,1.16978,25500000.0
2005-12-01 17:10:00,1.16976,1.16978,1.16947,1.16955,84400002.0
2005-12-01 17:11:00,1.16932,1.16964,1.1692,1.16957,98799998.0
2005-12-01 17:12:00,1.16963,1.16984,1.1696,1.16984,87400000.0
2005-12-01 17:13:00,1.1699,1.17005,1.1699,1.17005,9600000.0
2005-12-01 17:14:00,1.17009,1.17009,1.16992,1.17005,113900000.0
2005-12-01 17:15:00,1.16999,1.16999,1.16986,1.16986,25500001.0
2005-12-01 17:16:00,1.16982,1.16998,1.1698,1.16991,41200000.0
2005-12-01 17:17:00,1.16989,1.16999,1.16974,1.16982,108200002.0
2005-12-01 17:18:00,1.16995,1.17021,1.16995,1.17008,77300001.0
2005-12-01 17:19:00,1.17023,1.17023,1.17009,1.17017,101099998.0
2005-12-01 17:20:00,1.17012,1.17012,1.16989,1.16989,131900001.0
2005-12-01 17:21:00,1.16974,1.16974,1.16957,1.16961,94500002.0
2005-12-01 17:22:00,1.16965,1.16973,1.16964,1.16964,42500000.0
2005-12-01 17:23:00,1.17003,1.17064,1.17003,1.17064,105500000.0
2005-12-01 17:24:00,1.1707,1.17074,1.17048,1.17055,55099999.0
2005-12-01 17:25:00,1.17063,1.17066,1.17054,1.17054,66700001.0
2005-12-01 17:26:00,1.17048,1.17062,1.17042,1.17055,52200001.0
2005-12-01 17:27:00,1.17052,1.17052,1.17046,1.17046,32300000.0
2005-12-01 17:28:00,1.17003,1.17003,1.16971,1.16971,62000002.0
2005-12-01 17:29:00,1.16987,1.17006,1.16962,1.17003,128700000.0
2005-12-01 17:30:00,1.16992,1.16992,1.16958,1.16967,88500000.0
2005-12-01 17:31:00,1.16982,1.17016,1.16982,1.17016,102000001.0
2005-12-01 17:32:00,1.17007,1.17018,1.17007,1.17018,119400001.0
2005-12-01 17:33:00,1.17016,1.17016,1.17009,1.17009,26300000.0
2005-12-01 17:34:00,1.17019,1.17032,1.17019,1.17032,61000000.0
2005-12-01 17:35:00,1.17033,1.17033,1.16995,1.16996,132500001.0
2005-12-01 17:36:00,1.16987,1.17015,1.16985,1.17011,28700000.0
2005-12-01 17:37:00,1.17007,1.17009,1.16997,1.17006,140599998.0
2005-12-01 17:38:00,1.17013,1.17029,1.17013,1.17026,45599999.0
2005-12-01 17:39:00,1.17023,1.17032,1.1701,1.17032,53999999.0
2005-12-01 17:40:00,1.17038,1.17038,1.17021,1.17022,30000001.0
2005-12-01 17:41:00,1.17012,1.17017,1.17012,1.17017,46400000.0
2005-12-01 17:42:00,1.17016,1.17026,1.17016,1.1702,98700000.0
2005-12-01 17:43:00,1.17034,1.17048,1.17034,1.17048,27099999.0
2005-12-01 17:44:00,1.17044,1.17044,1.17028,1.1703,74600000.0
2005-12-01 17:45:00,1.17035,1.17066,1.17035,1.1706,136900003.0
2005-12-01 17:46:00,1.1707,1.17082,1.1707,1.17082,69199999.0
2005-12-01 17:47:00,1.17074,1.17096,1.17072,1.17092,104500004.0
2005-12-01 17:48:00,1.17108,1.1711,1.17082,1.17082,76400000.0
2005-12-01 17:49:00,1.17068,1.17083,1.1704,1.1704,119800000.0
2005-12-01 17:50:00,1.17015,1.17015,1.16951,1.16988,64100000.0
2005-12-01 17:51:00,1.17002,1.17029,1.17002,1.17021,85300000.0
2005-12-01 17:52:00,1.17015,1.17015,1.16999,1.17004,90900001.0
2005-12-01 17:53:00,1.16995,1.16997,1.16976,1.16976,73300001.0
2005-12-01 17:54:00,1.16981,1.16989,1.16968,1.16973,184700000.0
2005-12-01 17:55:00,1.16965,1.16965,1.1694,1.16947,132599999.0
2005-12-01 17:56:00,1.16949,1.16949,1.16902,1.16913,149799999.0
2005-12-01 17:57:00,1.16929,1.16941,1.16929,1.16931,144900002.0
2005-12-01 17:58:00,1.16928,1.16929,1.16913,1.16919,132000000.0
2005-12-01 17:59:00,1.1691,1.16951,1.16909,1.16951,47400001.0
2005-12-01 18:00:00,1.16955,1.16967,1.16947,1.16951,147399999.0
2005-12-01 18:01:00,1.16954,1.16991,1.16954,1.16982,506300003.0
2005-12-01 18:02:00,1.16997,1.17071,1.16993,1.17069,628600003.0
2005-12-01 18:03:00,1.17074,1.17082,1.17049,1.17049,714100000.0
2005-12-01 18:04:00,1.17052,1.17063,1.1704,1.17044,804699994.0
2005-12-01 18:05:00,1.17053,1.17092,1.1705,1.1708,1050999998.0
2005-12-01 18:06:00,1.17087,1.17087,1.17063,1.17064,603200006.0
2005-12-01 18:07:00,1.17062,1.17072,1.17057,1.1706,1034399998.0
2005-12-01 18:08:00,1.17058,1.17058,1.17032,1.17041,1134200001.0
2005-12-01 18:09:00,1.17039,1.17045,1.17029,1.1703,445699997.0
2005-12-01 18:10:00,1.17047,1.1707,1.17047,1.17061,786500007.0
2005-12-01 18:11:00,1.17077,1.17093,1.17065,1.17093,818800008.0
2005-12-01 18:12:00,1.17092,1.17092,1.17077,1.17077,94000002.0
2005-12-01 18:13:00,1.17078,1.17084,1.17067,1.17069,354800004.0
2005-12-01 18:14:00,1.17067,1.17071,1.17059,1.17063,557499999.0
2005-12-01 18:15:00,1.17053,1.17057,1.17043,1.17043,661800000.0
2005-12-01 18:16:00,1.17046,1.17054,1.17039,1.17042,548300002.0
2005-12-01 18:17:00,1.17043,1.17053,1.17036,1.17051,908500006.0
2005-12-01 18:18:00,1.17053,1.17069,1.17053,1.17058,523000003.0
2005-12-01 18:19:00,1.17064,1.1707,1.17045,1.17045,156599999.0
2005-12-01 18:20:00,1.17049,1.17082,1.17049,1.1708,620000000.0
2005-12-01 18:21:00,1.17087,1.17087,1.17071,1.17082,334700000.0
2005-12-01 18:22:00,1.17087,1.1715,1.17087,1.1715,124199998.0
2005-12-01 18:23:00,1.17148,1.17148,1.17098,1.17102,344200000.0
2005-12-01 18:24:00,1.17099,1.17103,1.17087,1.17095,677500005.0
2005-12-01 18:25:00,1.17093,1.17102,1.17084,1.17092,358200004.0
2005-12-01 18:26:00,1.1709,1.17095,1.1708,1.17085,901200005.0
2005-12-01 18:27:00,1.17085,1.17085,1.17064,1.17066,593500002.0
2005-12-01 18:28:00,1.17068,1.17082,1.17062,1.17062,386599999.0
2005-12-01 18:29:00,1.17055,1.17055,1.17036,1.1705,427899996.0
2005-12-01 18:30:00,1.17049,1.17056,1.1704,1.17043,741800002.0
2005-12-01 18:31:00,1.1704,1.17048,1.17032,1.17032,390100001.0
2005-12-01 18:32:00,1.17028,1.17037,1.17019,1.1703,321700000.0
2005-12-01 18:33:00,1.17028,1.17031,1.17005,1.17031,401600000.0
2005-12-01 18:34:00,1.17035,1.17054,1.1703,1.17053,455699999.0
2005-12-01 18:35:00,1.1705,1.1705,1.17011,1.17022,441400004.0
2005-12-01 18:36:00,1.17022,1.17035,1.17022,1.17023,480199999.0
2005-12-01 18:37:00,1.17026,1.17043,1.17026,1.17032,119500003.0
2005-12-01 18:38:00,1.17041,1.17055,1.1704,1.1705,218900003.0
2005-12-01 18:39:00,1.17059,1.17069,1.17052,1.17052,206699999.0
2005-12-01 18:40:00,1.17054,1.17075,1.17054,1.1706,623400000.0
2005-12-01 18:41:00,1.17062,1.17072,1.17056,1.17063,232399999.0
2005-12-01 18:42:00,1.17072,1.17079,1.17065,1.17078,536800001.0
2005-12-01 18:43:00,1.17071,1.17071,1.17044,1.17044,450600003.0
2005-12-01 18:44:00,1.17038,1.17038,1.17023,1.17023,321600002.0
2005-12-01 18:45:00,1.17028,1.17036,1.17023,1.17028,388200000.0
2005-12-01 18:46:00,1.17031,1.17038,1.17023,1.1703,298700000.0
2005-12-01 18:47:00,1.17027,1.17034,1.17023,1.17033,90000000.0
2005-12-01 18:48:00,1.1703,1.17037,1.17024,1.17028,135190002.0
2005-12-01 18:49:00,1.17025,1.17025,1.1702,1.17025,113900000.0
2005-12-01 18:50:00,1.17017,1.17017,1.16982,1.17001,123300001.0
2005-12-01 18:51:00,1.16991,1.17003,1.16975,1.16975,159100000.0
2005-12-01 18:52:00,1.16961,1.16961,1.16889,1.16938,182900000.0
2005-12-01 18:53:00,1.16932,1.16932,1.16908,1.16921,548099998.0
2005-12-01 18:54:00,1.16925,1.16927,1.16911,1.16911,153000000.0
2005-12-01 18:55:00,1.169,1.169,1.16881,1.1689,595399995.0
2005-12-01 18:56:00,1.169,1.16906,1.16893,1.16898,284700002.0
2005-12-01 18:57:00,1.169,1.16909,1.16888,1.16888,207600002.0
2005-12-01 18:58:00,1.16875,1.16892,1.16852,1.16892,142900002.0
2005-12-01 18:59:00,1.1689,1.16912,1.16792,1.16801,562900004.0
2005-12-01 19:00:00,1.16805,1.16855,1.16799,1.16855,313900001.0
2005-12-01 19:01:00,1.16853,1.16871,1.16853,1.16865,126499999.0
2005-12-01 19:02:00,1.16862,1.16901,1.16857,1.16895,226900001.0
2005-12-01 19:03:00,1.16898,1.16898,1.16887,1.16887,313199997.0
2005-12-01 19:04:00,1.16895,1.16919,1.16889,1.16896,241700000.0
2005-12-01 19:05:00,1.16902,1.16907,1.16897,1.16897,395700006.0
2005-12-01 19:06:00,1.16898,1.16898,1.16887,1.16887,332099998.0
2005-12-01 19:07:00,1.16892,1.16896,1.16886,1.16896,196500002.0
2005-12-01 19:08:00,1.16893,1.16895,1.16885,1.16893,515300001.0
2005-12-01 19:09:00,1.16892,1.16893,1.16877,1.16883,598399998.0
2005-12-01 19:10:00,1.16886,1.16892,1.16876,1.16891,89799999.0
2005-12-01 19:11:00,1.16893,1.169,1.16887,1.16889,316090001.0
2005-12-01 19:12:00,1.16884,1.16892,1.16879,1.16884,221599998.0
2005-12-01 19:13:00,1.16883,1.16886,1.16877,1.16877,167399999.0
2005-12-01 19:14:00,1.16873,1.16888,1.16873,1.16885,275000001.0
2005-12-01 19:15:00,1.16875,1.16875,1.16854,1.16854,445900000.0
2005-12-01 19:16:00,1.16852,1.16859,1.16852,1.16858,265900001.0
2005-12-01 19:17:00,1.16859,1.16859,1.16834,1.1685,202100000.0
2005-12-01 19:18:00,1.16856,1.16861,1.16838,1.16841,440100004.0
2005-12-01 19:19:00,1.16833,1.16839,1.16825,1.1683,144900002.0
2005-12-01 19:20:00,1.16827,1.16827,1.16798,1.16801,192900001.0
2005-12-01 19:21:00,1.16802,1.16811,1.16797,1.16806,194199998.0
2005-12-01 19:22:00,1.16814,1.16852,1.16811,1.16848,249999998.0
2005-12-01 19:23:00,1.16854,1.16858,1.16837,1.1685,98300000.0
2005-12-01 19:24:00,1.16846,1.16846,1.16826,1.16827,48800000.0
2005-12-01 19:25:00,1.16818,1.16824,1.16806,1.16806,108699999.0
2005-12-01 19:26:00,1.16799,1.16816,1.16799,1.16802,67699999.0
2005-12-01 19:27:00,1.16808,1.16808,1.16787,1.16793,379500000.0
2005-12-01 19:28:00,1.16804,1.16819,1.16804,1.16817,231199996.0
2005-12-01 19:29:00,1.16816,1.16816,1.16802,1.16803,84000002.0
2005-12-01 19:30:00,1.16803,1.16803,1.16781,1.16782,167600004.0
2005-12-01 19:31:00,1.16783,1.16807,1.16783,1.16807,108900000.0
2005-12-01 19:32:00,1.16814,1.16821,1.16814,1.16821,20000000.0
2005-12-01 19:33:00,1.16814,1.16819,1.16808,1.16808,294900000.0
2005-12-01 19:34:00,1.16813,1.16831,1.16813,1.16825,101199996.0
2005-12-01 19:35:00,1.16827,1.16851,1.16825,1.16834,105000000.0
2005-12-01 19:36:00,1.16844,1.16863,1.16842,1.16844,158100001.0
2005-12-01 19:37:00,1.16848,1.16853,1.16837,1.16849,479900000.0
2005-12-01 19:38:00,1.16847,1.16855,1.16843,1.16845,172400002.0
2005-12-01 19:39:00,1.16846,1.16862,1.16846,1.16857,440300004.0
2005-12-01 19:40:00,1.16863,1.16863,1.16855,1.16857,153999999.0
2005-12-01 19:41:00,1.1685,1.1685,1.16847,1.1685,180700003.0
2005-12-01 19:42:00,1.1685,1.16855,1.16847,1.16853,200500004.0
2005-12-01 19:43:00,1.16855,1.16855,1.1684,1.1684,117800000.0
2005-12-01 19:44:00,1.16833,1.16833,1.16816,1.16816,90300000.0
2005-12-01 19:45:00,1.16817,1.16817,1.16813,1.16813,85100000.0
2005-12-01 19:46:00,1.16818,1.16818,1.16811,1.16811,45500000.0
2005-12-01 19:47:00,1.1681,1.1681,1.1681,1.1681,65500000.0
2005-12-01 19:48:00,1.16807,1.16807,1.16803,1.16803,31000001.0
2005-12-01 19:49:00,1.16802,1.16811,1.168,1.168,191899998.0
2005-12-01 19:50:00,1.168,1.168,1.16795,1.168,79000000.0
2005-12-01 19:51:00,1.16797,1.168,1.16797,1.168,7200000.0
2005-12-01 19:52:00,1.16799,1.16831,1.16799,1.16827,117100002.0
2005-12-01 19:53:00,1.1682,1.16827,1.1682,1.1682,244500004.0
2005-12-01 19:54:00,1.16825,1.1683,1.16801,1.16812,221900001.0
2005-12-01 19:55:00,1.16818,1.1682,1.16791,1.16791,129500000.0
2005-12-01 19:56:00,1.16804,1.16804,1.16784,1.16785,152700001.0
2005-12-01 19:57:00,1.16787,1.16804,1.16787,1.168,194700000.0
2005-12-01 19:58:00,1.16803,1.16818,1.16803,1.16812,131100000.0
2005-12-01 19:59:00,1.1681,1.1681,1.16805,1.16805,89200000.0
2005-12-01 20:00:00,1.16812,1.16823,1.16812,1.16818,82299999.0
2005-12-01 20:01:00,1.16817,1.16832,1.16817,1.16824,32800000.0
2005-12-01 20:02:00,1.16823,1.16835,1.16823,1.16832,71300000.0
2005-12-01 20:03:00,1.16836,1.16849,1.16832,1.16837,454399999.0
2005-12-01 20:04:00,1.16843,1.16843,1.16833,1.16838,230500003.0
2005-12-01 20:05:00,1.16837,1.16846,1.16827,1.16827,129000002.0
2005-12-01 20:06:00,1.1683,1.16838,1.1683,1.16837,89000002.0
2005-12-01 20:07:00,1.1684,1.16845,1.16835,1.1684,146200002.0
2005-12-01 20:08:00,1.1684,1.16845,1.1684,1.16845,328400004.0
2005-12-01 20:09:00,1.1684,1.16848,1.1684,1.16843,190300002.0
2005-12-01 20:10:00,1.1684,1.16843,1.16835,1.1684,155299998.0
2005-12-01 20:11:00,1.1684,1.1684,1.1684,1.1684,249200002.0
2005-12-01 20:12:00,1.16835,1.16835,1.16805,1.16805,623999998.0
2005-12-01 20:13:00,1.16805,1.16808,1.16802,1.16802,99500000.0
2005-12-01 20:14:00,1.16794,1.16798,1.16793,1.16798,131199997.0
2005-12-01 20:15:00,1.16805,1.16806,1.16781,1.16791,642200006.0
2005-12-01 20:16:00,1.16787,1.1679,1.1677,1.1677,555800008.0
2005-12-01 20:17:00,1.16766,1.16769,1.16732,1.16766,378900001.0
2005-12-01 20:18:00,1.1677,1.16797,1.16768,1.16768,142900002.0
2005-12-01 20:19:00,1.16758,1.16767,1.16757,1.16757,175399998.0
2005-12-01 20:20:00,1.1675,1.16756,1.16745,1.1675,317900000.0
2005-12-01 20:21:00,1.1675,1.16756,1.16742,1.16742,303800002.0
2005-12-01 20:22:00,1.16748,1.16759,1.16746,1.16755,457900003.0
2005-12-01 20:23:00,1.16752,1.16765,1.16747,1.16758,590699998.0
2005-12-01 20:24:00,1.16763,1.16774,1.16753,1.16757,355800000.0
2005-12-01 20:25:00,1.1676,1.1676,1.16755,1.16755,124300000.0
2005-12-01 20:26:00,1.16752,1.16752,1.16743,1.16743,137600001.0
2005-12-01 20:27:00,1.16742,1.16749,1.16733,1.16733,223200000.0
2005-12-01 20:28:00,1.1673,1.1674,1.16725,1.1673,846300004.0
2005-12-01 20:29:00,1.16725,1.16742,1.16718,1.16719,562400000.0
2005-12-01 20:30:00,1.16716,1.16737,1.16716,1.16737,175800002.0
2005-12-01 20:31:00,1.16745,1.16745,1.16735,1.16735,520600003.0
2005-12-01 20:32:00,1.16732,1.16741,1.1673,1.16733,309899995.0
2005-12-01 20:33:00,1.16724,1.16734,1.1672,1.1672,235100006.0
2005-12-01 20:34:00,1.16697,1.16697,1.1663,1.16633,188200002.0
2005-12-01 20:35:00,1.16635,1.1664,1.16623,1.16623,169699999.0
2005-12-01 20:36:00,1.16621,1.16635,1.16605,1.16629,291399998.0
2005-12-01 20:37:00,1.16619,1.16619,1.16558,1.16558,179800001.0
2005-12-01 20:38:00,1.16556,1.16576,1.16556,1.16576,264600000.0
2005-12-01 20:39:00,1.16577,1.16577,1.16556,1.16567,490600007.0
2005-12-01 20:40:00,1.1657,1.166,1.1657,1.166,332999997.0
2005-12-01 20:41:00,1.16605,1.16605,1.16576,1.16576,459500002.0
2005-12-01 20:42:00,1.16568,1.16568,1.16558,1.16565,433999989.0
2005-12-01 20:43:00,1.16566,1.16569,1.16556,1.16559,279499998.0
2005-12-01 20:44:00,1.16556,1.16558,1.16517,1.1652,58500001.0
2005-12-01 20:45:00,1.16518,1.16537,1.16518,1.16521,244900004.0
2005-12-01 20:46:00,1.16525,1.16542,1.16525,1.16542,312800004.0
2005-12-01 20:47:00,1.16539,1.16561,1.16539,1.1656,182999999.0
2005-12-01 20:48:00,1.16558,1.16567,1.16541,1.16567,64600001.0
2005-12-01 20:49:00,1.16572,1.16575,1.16551,1.16565,341899997.0
2005-12-01 20:50:00,1.16563,1.16575,1.16562,1.16562,274800000.0
2005-12-01 20:51:00,1.16568,1.1659,1.16568,1.1659,101200002.0
2005-12-01 20:52:00,1.16598,1.16613,1.16598,1.16613,49100001.0
2005-12-01 20:53:00,1.16612,1.16615,1.16605,1.16605,218800003.0
2005-12-01 20:54:00,1.16607,1.16607,1.16586,1.16587,517600002.0
2005-12-01 20:55:00,1.16587,1.16587,1.16575,1.1658,280299997.0
2005-12-01 20:56:00,1.16578,1.16583,1.16553,1.1656,489200000.0
2005-12-01 20:57:00,1.16559,1.16571,1.16545,1.16554,461800002.0
2005-12-01 20:58:00,1.16552,1.16556,1.16537,1.16537,356900007.0
2005-12-01 20:59:00,1.16524,1.16538,1.16515,1.16527,306600001.0
2005-12-01 21:00:00,1.16525,1.16525,1.165,1.16502,949999999.0
2005-12-01 21:01:00,1.16495,1.16509,1.16452,1.16452,554900000.0
2005-12-01 21:02:00,1.1643,1.1643,1.16339,1.16339,92499999.0
2005-12-01 21:03:00,1.1635,1.16357,1.16345,1.16347,601500003.0
2005-12-01 21:04:00,1.16353,1.16388,1.16353,1.16388,714899995.0
2005-12-01 21:05:00,1.16397,1.16403,1.16385,1.16393,726500000.0
2005-12-01 21:06:00,1.16385,1.16385,1.16328,1.16329,159800001.0
2005-12-01 21:07:00,1.16334,1.16355,1.16326,1.1634,492899997.0
2005-12-01 21:08:00,1.16342,1.16351,1.16339,1.1634,198700001.0
2005-12-01 21:09:00,1.16335,1.16358,1.16335,1.16355,111500001.0
2005-12-01 21:10:00,1.16355,1.16356,1.16344,1.16344,331500003.0
2005-12-01 21:11:00,1.16343,1.16358,1.16343,1.16353,385500004.0
2005-12-01 21:12:00,1.16365,1.16384,1.16365,1.16368,472700002.0
2005-12-01 21:13:00,1.16367,1.16367,1.16344,1.16351,605300006.0
2005-12-01 21:14:00,1.16357,1.16357,1.16345,1.16347,133600002.0
2005-12-01 21:15:00,1.16341,1.1638,1.16339,1.16378,80999999.0
2005-12-01 21:16:00,1.16372,1.16381,1.16363,1.16363,176400002.0
2005-12-01 21:17:00,1.16363,1.16377,1.16356,1.16377,61600000.0
2005-12-01 21:18:00,1.16388,1.16388,1.1638,1.16381,104599999.0
2005-12-01 21:19:00,1.1638,1.16421,1.1638,1.16421,115899999.0
2005-12-01 21:20:00,1.16423,1.16423,1.16418,1.16418,35000000.0
2005-12-01 21:21:00,1.16425,1.16435,1.16424,1.16428,94900000.0
2005-12-01 21:22:00,1.16423,1.16423,1.16417,1.16422,75700003.0
2005-12-01 21:23:00,1.16418,1.16418,1.16407,1.16412,132699999.0
2005-12-01 21:24:00,1.16402,1.16402,1.16393,1.16393,37399999.0
2005-12-01 21:25:00,1.16393,1.16393,1.16379,1.16387,53799999.0
2005-12-01 21:26:00,1.16392,1.16405,1.16392,1.164,121999999.0
2005-12-01 21:27:00,1.164,1.164,1.16397,1.164,150500002.0
2005-12-01 21:28:00,1.16402,1.16412,1.16402,1.16408,293200006.0
2005-12-01 21:29:00,1.16407,1.16407,1.1639,1.16402,91799999.0
2005-12-01 21:30:00,1.16412,1.16419,1.1641,1.16419,108100000.0
2005-12-01 21:31:00,1.16417,1.16417,1.16403,1.16403,38300001.0
2005-12-01 21:32:00,1.164,1.16418,1.16389,1.16418,172200001.0
2005-12-01 21:33:00,1.16418,1.16418,1.16379,1.16379,176300003.0
2005-12-01 21:34:00,1.16373,1.16373,1.1636,1.16361,63800000.0
2005-12-01 21:35:00,1.16361,1.16377,1.16361,1.16377,73800000.0
2005-12-01 21:36:00,1.1637,1.1637,1.16359,1.16362,112900001.0
2005-12-01 21:37:00,1.16374,1.16374,1.1636,1.1636,102800001.0
2005-12-01 21:38:00,1.16359,1.16364,1.16352,1.16352,128500000.0
2005-12-01 21:39:00,1.16351,1.16366,1.16351,1.1636,402100003.0
2005-12-01 21:40:00,1.16355,1.16355,1.16322,1.16329,328100001.0
2005-12-01 21:41:00,1.16332,1.16332,1.16319,1.16321,278400001.0
2005-12-01 21:42:00,1.16325,1.16338,1.16319,1.16338,119999999.0
2005-12-01 21:43:00,1.16342,1.16342,1.16247,1.16247,66499999.0
2005-12-01 21:44:00,1.16246,1.16247,1.1622,1.16243,84699999.0
2005-12-01 21:45:00,1.16263,1.16276,1.16244,1.16267,99400001.0
2005-12-01 21:46:00,1.16277,1.16307,1.16277,1.16287,243000000.0
2005-12-01 21:47:00,1.1629,1.16313,1.1629,1.16306,207500000.0
2005-12-01 21:48:00,1.16311,1.16318,1.16311,1.16312,180899999.0
2005-12-01 21:49:00,1.1632,1.1636,1.1632,1.16351,86200001.0
2005-12-01 21:50:00,1.16341,1.16341,1.16336,1.1634,59200000.0
2005-12-01 21:51:00,1.16343,1.16347,1.16335,1.16335,243999997.0
2005-12-01 21:52:00,1.1633,1.16347,1.16328,1.16347,122699998.0
2005-12-01 21:53:00,1.16353,1.16364,1.16342,1.16342,158200002.0
2005-12-01 21:54:00,1.16335,1.16335,1.16318,1.1633,139700000.0
2005-12-01 21:55:00,1.16344,1.16349,1.1633,1.16339,145800000.0
2005-12-01 21:56:00,1.16332,1.16332,1.16331,1.16331,16700000.0
2005-12-01 21:57:00,1.16307,1.16307,1.16295,1.16298,103000003.0
2005-12-01 21:58:00,1.16297,1.1631,1.16297,1.16304,51099999.0
2005-12-01 21:59:00,1.1629,1.163,1.1629,1.16297,138900000.0
2005-12-01 22:00:00,1.16288,1.1634,1.16288,1.16338,239700001.0
2005-12-01 22:01:00,1.1635,1.16365,1.1635,1.16358,179699999.0
2005-12-01 22:02:00,1.16355,1.16381,1.16355,1.1637,398300002.0
2005-12-01 22:03:00,1.16374,1.16385,1.16373,1.1638,173599999.0
2005-12-01 22:04:00,1.16387,1.16391,1.16382,1.1639,129800002.0
2005-12-01 22:05:00,1.1639,1.16395,1.16385,1.16385,130800003.0
2005-12-01 22:06:00,1.16384,1.16396,1.16383,1.16383,167000001.0
2005-12-01 22:07:00,1.16388,1.16402,1.16381,1.16402,106300003.0
2005-12-01 22:08:00,1.164,1.164,1.16391,1.16391,163000000.0
2005-12-01 22:09:00,1.16384,1.16403,1.16384,1.16403,107400000.0
2005-12-01 22:10:00,1.16403,1.16403,1.16391,1.16391,114000001.0
2005-12-01 22:11:00,1.16392,1.16398,1.16392,1.16398,19200000.0
2005-12-01 22:12:00,1.164,1.16405,1.164,1.164,109400001.0
2005-12-01 22:13:00,1.16415,1.16447,1.16415,1.16442,126600001.0
2005-12-01 22:14:00,1.16452,1.16452,1.16435,1.16436,57600001.0
2005-12-01 22:15:00,1.16433,1.16433,1.16406,1.16424,170099999.0
2005-12-01 22:16:00,1.16425,1.16427,1.1642,1.16427,92600001.0
2005-12-01 22:17:00,1.1642,1.1642,1.16409,1.16418,103800001.0
2005-12-01 22:18:00,1.16418,1.16429,1.16418,1.16428,60200002.0
2005-12-01 22:19:00,1.16432,1.16455,1.16432,1.16443,88000002.0
2005-12-01 22:20:00,1.16445,1.16459,1.16445,1.16457,28000000.0
2005-12-01 22:21:00,1.16456,1.16462,1.16443,1.16445,157000001.0
2005-12-01 22:22:00,1.1644,1.16452,1.16422,1.16422,63000002.0
2005-12-01 22:23:00,1.16423,1.16425,1.16403,1.16403,106200000.0
2005-12-01 22:24:00,1.164,1.16404,1.16394,1.16404,113499998.0
2005-12-01 22:25:00,1.16397,1.16397,1.16377,1.16389,86700002.0
2005-12-01 22:26:00,1.16389,1.16389,1.16386,1.16386,29700000.0
2005-12-01 22:27:00,1.1637,1.16386,1.1637,1.16371,465600001.0
2005-12-01 22:28:00,1.16368,1.16376,1.1636,1.16367,87900000.0
2005-12-01 22:29:00,1.16358,1.16368,1.16348,1.16348,183800001.0
2005-12-01 22:30:00,1.16343,1.16343,1.16333,1.16337,58400001.0
2005-12-01 22:31:00,1.16344,1.16344,1.16341,1.16341,16000000.0
2005-12-01 22:32:00,1.16347,1.16356,1.16345,1.16345,85000000.0
2005-12-01 22:33:00,1.16345,1.1635,1.16345,1.1635,189000004.0
2005-12-01 22:34:00,1.16348,1.16361,1.16347,1.16358,248699999.0
2005-12-01 22:35:00,1.16361,1.16361,1.16344,1.1635,174199996.0
2005-12-01 22:36:00,1.16351,1.16354,1.1635,1.16354,85100000.0
2005-12-01 22:37:00,1.16354,1.16354,1.16347,1.16347,115800000.0
2005-12-01 22:38:00,1.16353,1.16362,1.16348,1.16359,129400002.0
2005-12-01 22:39:00,1.16363,1.16363,1.1635,1.16352,202200003.0
2005-12-01 22:40:00,1.16365,1.16365,1.16355,1.16355,31900001.0
2005-12-01 22:41:00,1.16357,1.16361,1.16355,1.16358,42500001.0
2005-12-01 22:42:00,1.16385,1.16397,1.16385,1.16396,69200002.0
2005-12-01 22:43:00,1.16391,1.16398,1.16383,1.16393,317700000.0
2005-12-01 22:44:00,1.1639,1.16395,1.16385,1.16385,192100001.0
2005-12-01 22:45:00,1.16385,1.1639,1.16385,1.1639,18300000.0
2005-12-01 22:46:00,1.16392,1.16392,1.1638,1.1639,102299998.0
2005-12-01 22:47:00,1.16389,1.16389,1.16386,1.16386,8000000.0
2005-12-01 22:48:00,1.164,1.16401,1.16395,1.16395,66100000.0
2005-12-01 22:49:00,1.16396,1.16396,1.16378,1.16378,104500000.0
2005-12-01 22:50:00,1.16386,1.16397,1.16379,1.16379,105700000.0
2005-12-01 22:51:00,1.16385,1.16385,1.16375,1.16383,87700001.0
2005-12-01 22:52:00,1.16377,1.16387,1.16376,1.1638,124300002.0
2005-12-01 22:53:00,1.1639,1.16421,1.1639,1.16421,127900000.0
2005-12-01 22:54:00,1.16427,1.16436,1.16427,1.16428,98000001.0
2005-12-01 22:55:00,1.16432,1.16449,1.16426,1.16434,248399998.0
2005-12-01 22:56:00,1.16438,1.16438,1.16422,1.16433,114000002.0
2005-12-01 22:57:00,1.1643,1.16435,1.1643,1.1643,132600001.0
2005-12-01 22:58:00,1.1644,1.1644,1.1643,1.1644,114100002.0
2005-12-01 22:59:00,1.1643,1.1643,1.16391,1.16403,184900002.0
2005-12-01 23:00:00,1.16404,1.16411,1.16404,1.16411,37100000.0
2005-12-01 23:01:00,1.16446,1.16448,1.1644,1.16447,42400000.0
2005-12-01 23:02:00,1.1646,1.16479,1.1646,1.16473,103299997.0
2005-12-01 23:03:00,1.16469,1.1647,1.16458,1.16458,124300002.0
2005-12-01 23:04:00,1.16465,1.16465,1.16457,1.16465,54400000.0
2005-12-01 23:05:00,1.1647,1.1647,1.16463,1.16465,75100002.0
2005-12-01 23:06:00,1.1647,1.16475,1.1646,1.1647,156000002.0
2005-12-01 23:07:00,1.1647,1.16478,1.16463,1.16478,86399997.0
2005-12-01 23:08:00,1.16477,1.16479,1.1647,1.16473,119100001.0
2005-12-01 23:09:00,1.1647,1.1647,1.16459,1.16467,89899999.0
2005-12-01 23:10:00,1.16465,1.16468,1.16463,1.16463,45200000.0
2005-12-01 23:11:00,1.16473,1.16475,1.16457,1.16475,92200000.0
2005-12-01 23:12:00,1.1647,1.16475,1.16465,1.16472,124100001.0
2005-12-01 23:13:00,1.16473,1.1648,1.16468,1.16477,89499999.0
2005-12-01 23:14:00,1.16465,1.1647,1.16465,1.1647,54500000.0
2005-12-01 23:15:00,1.16476,1.16476,1.1646,1.16461,93700000.0
2005-12-01 23:16:00,1.1646,1.16465,1.16448,1.16465,67200000.0
2005-12-01 23:17:00,1.16475,1.16493,1.16475,1.16475,92599999.0
2005-12-01 23:18:00,1.1648,1.1648,1.1648,1.1648,17600000.0
2005-12-01 23:19:00,1.1648,1.1648,1.1648,1.1648,3200000.0
2005-12-01 23:20:00,1.16475,1.16475,1.16475,1.16475,6400000.0
2005-12-01 23:21:00,1.1648,1.16485,1.1648,1.16485,8100000.0
2005-12-01 23:22:00,1.16483,1.16491,1.16476,1.16488,47700000.0
2005-12-01 23:23:00,1.1649,1.16498,1.16485,1.16485,35900000.0
2005-12-01 23:24:00,1.1649,1.1649,1.1649,1.1649,43200001.0
2005-12-01 23:25:00,1.16502,1.16506,1.16494,1.16495,118599999.0
2005-12-01 23:26:00,1.16495,1.16505,1.16492,1.165,104100000.0
2005-12-01 23:27:00,1.165,1.16505,1.16498,1.16502,112900000.0
2005-12-01 23:28:00,1.16505,1.16511,1.16501,1.16507,111699998.0
2005-12-01 23:29:00,1.16515,1.16515,1.16513,1.16513,9600000.0
2005-12-01 23:30:00,1.16518,1.1653,1.16518,1.16518,95200000.0
2005-12-01 23:31:00,1.16524,1.16526,1.16524,1.16526,15900000.0
2005-12-01 23:32:00,1.16536,1.16546,1.1653,1.16546,97300000.0
2005-12-01 23:33:00,1.16548,1.16566,1.16534,1.16566,80500000.0
2005-12-01 23:34:00,1.1655,1.16566,1.16529,1.16566,90600000.0
2005-12-01 23:35:00,1.1656,1.16575,1.1656,1.16575,89200000.0
2005-12-01 23:36:00,1.16575,1.1658,1.16575,1.1658,14400000.0
2005-12-01 23:37:00,1.16578,1.16578,1.16553,1.16559,31600000.0
2005-12-01 23:38:00,1.16552,1.16563,1.16543,1.16543,81300001.0
2005-12-01 23:39:00,1.16538,1.16547,1.16538,1.16547,91000002.0
2005-12-01 23:40:00,1.16551,1.16562,1.16551,1.16554,89200000.0
2005-12-01 23:41:00,1.1655,1.16555,1.16545,1.16555,143200000.0
2005-12-01 23:42:00,1.1655,1.16555,1.16542,1.1655,84300000.0
2005-12-01 23:43:00,1.16552,1.16567,1.16552,1.16566,9100000.0
2005-12-01 23:44:00,1.16567,1.16573,1.16556,1.16567,172600001.0
2005-12-01 23:45:00,1.16581,1.16581,1.16572,1.1658,64000001.0
2005-12-01 23:46:00,1.16599,1.16679,1.16599,1.16661,126499997.0
2005-12-01 23:47:00,1.16658,1.1668,1.16656,1.1668,54100001.0
2005-12-01 23:48:00,1.16674,1.16674,1.1663,1.1663,26000000.0
2005-12-01 23:49:00,1.16634,1.16658,1.16632,1.16632,114300001.0
2005-12-01 23:50:00,1.16635,1.16635,1.16635,1.16635,19900000.0
2005-12-01 23:51:00,1.16628,1.1664,1.16628,1.1663,64800001.0
2005-12-01 23:52:00,1.16632,1.1664,1.16632,1.16635,57200001.0
2005-12-01 23:53:00,1.16636,1.16641,1.16631,1.16639,152199999.0
2005-12-01 23:54:00,1.1664,1.1664,1.1664,1.1664,66999999.0
2005-12-01 23:55:00,1.16631,1.16638,1.16621,1.16638,74000001.0
2005-12-01 23:56:00,1.1662,1.16624,1.16617,1.16617,40600000.0
2005-12-01 23:57:00,1.16615,1.16615,1.16615,1.16615,4500000.0
2005-12-01 23:58:00,1.16615,1.16625,1.16612,1.16623,90600000.0
2005-12-01 23:59:00,1.16615,1.16618,1.16615,1.16618,31900000.0
2005-12-02 00:00:00,1.16625,1.16625,1.1662,1.1662,25000000.0
2005-12-02 00:01:00,1.16622,1.16635,1.16622,1.16631,123000002.0
2005-12-02 00:02:00,1.16627,1.1666,1.16619,1.1666,60300000.0
2005-12-02 00:03:00,1.16637,1.16638,1.16622,1.16625,134400001.0
2005-12-02 00:04:00,1.16642,1.16642,1.16608,1.16619,138990000.0
2005-12-02 00:05:00,1.16615,1.16645,1.16604,1.16645,157599999.0
2005-12-02 00:06:00,1.16631,1.16631,1.16615,1.1663,107000001.0
2005-12-02 00:07:00,1.16637,1.16646,1.16613,1.16624,74299999.0
2005-12-02 00:08:00,1.16629,1.16633,1.16621,1.16633,60800000.0
2005-12-02 00:09:00,1.16625,1.16649,1.16615,1.16647,72400000.0
2005-12-02 00:10:00,1.16637,1.16637,1.16611,1.16616,22600000.0
2005-12-02 00:11:00,1.16623,1.16624,1.16609,1.16617,114699997.0
2005-12-02 00:12:00,1.16619,1.16619,1.16597,1.16604,159599998.0
2005-12-02 00:13:00,1.16613,1.1663,1.16599,1.1663,87500003.0
2005-12-02 00:14:00,1.16613,1.16613,1.16587,1.166,141100003.0
2005-12-02 00:15:00,1.16598,1.16624,1.1659,1.16608,108000000.0
2005-12-02 00:16:00,1.16609,1.16609,1.16571,1.16575,140599999.0
2005-12-02 00:17:00,1.16602,1.1662,1.16589,1.16591,51600000.0
2005-12-02 00:18:00,1.16601,1.16605,1.16589,1.166,100600000.0
2005-12-02 00:19:00,1.16615,1.16618,1.16578,1.16595,134699998.0
2005-12-02 00:20:00,1.16598,1.16612,1.16591,1.16611,79700000.0
2005-12-02 00:21:00,1.16613,1.16613,1.16583,1.1661,73200000.0
2005-12-02 00:22:00,1.16601,1.16612,1.16585,1.16612,59099998.0
2005-12-02 00:23:00,1.16616,1.16616,1.16597,1.16599,119800001.0
2005-12-02 00:24:00,1.16615,1.16623,1.16588,1.16615,126300000.0
2005-12-02 00:25:00,1.16592,1.16592,1.16538,1.16555,47200001.0
2005-12-02 00:26:00,1.16503,1.1658,1.16497,1.16559,149000000.0
2005-12-02 00:27:00,1.16569,1.16578,1.16553,1.16572,74300001.0
2005-12-02 00:28:00,1.16592,1.16606,1.16569,1.16587,106500000.0
2005-12-02 00:29:00,1.16586,1.16616,1.16586,1.16597,145400000.0
2005-12-02 00:30:00,1.16605,1.16615,1.16582,1.16586,86099999.0
2005-12-02 00:31:00,1.16581,1.16622,1.16581,1.166,103299999.0
2005-12-02 00:32:00,1.16578,1.16609,1.16578,1.16603,182299998.0
2005-12-02 00:33:00,1.166,1.16607,1.16572,1.16572,115200001.0
2005-12-02 00:34:00,1.16595,1.16605,1.16572,1.16594,66700001.0
2005-12-02 00:35:00,1.16602,1.16602,1.16561,1.16561,113799999.0
2005-12-02 00:36:00,1.16553,1.16565,1.16552,1.16552,36100000.0
2005-12-02 00:37:00,1.16555,1.16558,1.16555,1.16558,27800000.0
2005-12-02 00:38:00,1.16545,1.16549,1.16539,1.16539,48400000.0
2005-12-02 00:39:00,1.16534,1.16544,1.1653,1.16532,35600000.0
2005-12-02 00:40:00,1.16535,1.16535,1.1653,1.1653,105199996.0
2005-12-02 00:41:00,1.1653,1.16535,1.1653,1.16535,8000000.0
2005-12-02 00:42:00,1.16535,1.16535,1.1653,1.1653,23100000.0
2005-12-02 00:43:00,1.1653,1.16535,1.16525,1.16535,73899999.0
2005-12-02 00:44:00,1.16525,1.16533,1.16525,1.1653,68000001.0
2005-12-02 00:45:00,1.1653,1.16535,1.16522,1.1653,89800001.0
2005-12-02 00:46:00,1.16535,1.16535,1.16535,1.16535,12000000.0
2005-12-02 00:47:00,1.1653,1.16535,1.16522,1.1653,114699999.0
2005-12-02 00:48:00,1.1653,1.16535,1.16525,1.16535,71900002.0
2005-12-02 00:49:00,1.16537,1.16553,1.16537,1.16551,135300003.0
2005-12-02 00:50:00,1.16563,1.16563,1.16547,1.16557,215799998.0
2005-12-02 00:51:00,1.1656,1.16565,1.16552,1.16552,45800000.0
2005-12-02 00:52:00,1.1656,1.1656,1.16555,1.16555,120400001.0
2005-12-02 00:53:00,1.16555,1.1656,1.16555,1.1656,30900000.0
2005-12-02 00:54:00,1.16565,1.16565,1.16555,1.16562,116499999.0
2005-12-02 00:55:00,1.1656,1.16565,1.16555,1.16555,65900001.0
2005-12-02 00:56:00,1.16558,1.1656,1.16552,1.16558,65500002.0
2005-12-02 00:57:00,1.1656,1.16565,1.16553,1.16562,121799999.0
2005-12-02 00:58:00,1.16553,1.16553,1.16534,1.16546,59500001.0
2005-12-02 00:59:00,1.16546,1.16546,1.16534,1.16534,104499999.0
2005-12-02 01:00:00,1.16523,1.16523,1.16483,1.16485,49299999.0
2005-12-02 01:01:00,1.16479,1.1649,1.16473,1.16488,32600000.0
2005-12-02 01:02:00,1.16488,1.16495,1.16482,1.16495,93300001.0
2005-12-02 01:03:00,1.16502,1.16502,1.16482,1.16488,45900001.0
2005-12-02 01:04:00,1.16483,1.16508,1.16481,1.16505,70900000.0
2005-12-02 01:05:00,1.16515,1.16515,1.16495,1.1651,124900002.0
2005-12-02 01:06:00,1.16505,1.16505,1.16505,1.16505,4000000.0
2005-12-02 01:07:00,1.1651,1.1651,1.1651,1.1651,19200000.0
2005-12-02 01:08:00,1.1651,1.16515,1.16505,1.16515,160299999.0
2005-12-02 01:09:00,1.16515,1.16515,1.16515,1.16515,10300000.0
2005-12-02 01:10:00,1.16512,1.16512,1.16512,1.16512,15900000.0
2005-12-02 01:11:00,1.1651,1.1651,1.1651,1.1651,8800000.0
2005-12-02 01:12:00,1.1651,1.1651,1.1651,1.1651,12800000.0
2005-12-02 01:13:00,1.1651,1.1651,1.1651,1.1651,4000000.0
2005-12-02 01:14:00,1.16505,1.16505,1.16505,1.16505,34300000.0
2005-12-02 01:15:00,1.1651,1.1651,1.16505,1.16505,9000000.0
2005-12-02 01:16:00,1.16504,1.16504,1.16487,1.16487,144600000.0
2005-12-02 01:17:00,1.16488,1.16488,1.16478,1.16482,94800001.0
2005-12-02 01:18:00,1.16485,1.16485,1.16485,1.16485,21900000.0
2005-12-02 01:19:00,1.1652,1.1652,1.1652,1.1652,11900000.0
2005-12-02 01:20:00,1.165,1.165,1.16487,1.16497,51900001.0
2005-12-02 01:21:00,1.16508,1.1651,1.16505,1.16505,23200000.0
2005-12-02 01:22:00,1.1651,1.1651,1.1651,1.1651,1600000.0
2005-12-02 01:23:00,1.1651,1.16512,1.1651,1.16512,48300001.0
2005-12-02 01:24:00,1.1651,1.1651,1.16502,1.16502,25500000.0
2005-12-02 01:25:00,1.16506,1.16526,1.16506,1.16511,53000000.0
2005-12-02 01:26:00,1.16508,1.16514,1.16491,1.16514,69400000.0
2005-12-02 01:27:00,1.16523,1.16523,1.16501,1.16505,85300002.0
2005-12-02 01:28:00,1.16506,1.16516,1.16501,1.16501,98199999.0
2005-12-02 01:29:00,1.16507,1.16513,1.16499,1.16508,97800000.0
2005-12-02 01:30:00,1.16498,1.16499,1.16498,1.16499,53300001.0
2005-12-02 01:31:00,1.16503,1.16507,1.16501,1.16507,24700001.0
2005-12-02 01:32:00,1.16514,1.16518,1.16503,1.16508,177600000.0
2005-12-02 01:33:00,1.1651,1.1651,1.16508,1.16508,21100000.0
2005-12-02 01:34:00,1.1651,1.1651,1.16505,1.16505,7200000.0
2005-12-02 01:35:00,1.16495,1.16495,1.1648,1.16495,48000000.0
2005-12-02 01:36:00,1.16505,1.16505,1.16495,1.165,24000000.0
2005-12-02 01:37:00,1.16493,1.165,1.16493,1.165,60600001.0
2005-12-02 01:38:00,1.16495,1.16505,1.16495,1.165,182800001.0
2005-12-02 01:39:00,1.16498,1.16505,1.16498,1.16505,32500000.0
2005-12-02 01:40:00,1.1649,1.16503,1.1649,1.16503,42999998.0
2005-12-02 01:41:00,1.1649,1.1649,1.16477,1.16477,7200000.0
2005-12-02 01:42:00,1.1646,1.1646,1.1646,1.1646,17500000.0
2005-12-02 01:43:00,1.1646,1.16468,1.1646,1.16468,27100000.0
2005-12-02 01:44:00,1.16457,1.1646,1.16455,1.1646,5400000.0
2005-12-02 01:45:00,1.1648,1.1648,1.1648,1.1648,49599999.0
2005-12-02 01:46:00,1.16475,1.16485,1.16475,1.1648,59200000.0
2005-12-02 01:47:00,1.1647,1.1647,1.16465,1.16469,60900001.0
2005-12-02 01:48:00,1.16475,1.16475,1.16468,1.1647,51200002.0
2005-12-02 01:49:00,1.16475,1.16475,1.1647,1.1647,32700000.0
2005-12-02 01:50:00,1.16457,1.16457,1.16442,1.16447,80000000.0
2005-12-02 01:51:00,1.16452,1.16452,1.16445,1.16445,42699999.0
2005-12-02 01:52:00,1.1645,1.16455,1.16445,1.16455,116000000.0
2005-12-02 01:53:00,1.16455,1.16465,1.16455,1.16465,32700000.0
2005-12-02 01:54:00,1.1647,1.1647,1.16465,1.1647,47400000.0
2005-12-02 01:55:00,1.1646,1.16475,1.1646,1.16475,45999999.0
2005-12-02 01:56:00,1.1647,1.1647,1.1647,1.1647,39399999.0
2005-12-02 01:57:00,1.16475,1.16475,1.16463,1.16465,130000001.0
2005-12-02 01:58:00,1.1647,1.1647,1.16463,1.16463,26300000.0
2005-12-02 01:59:00,1.16465,1.1647,1.16465,1.1647,40200001.0
2005-12-02 02:00:00,1.16465,1.16474,1.16454,1.16454,150900000.0
2005-12-02 02:01:00,1.16463,1.16463,1.16453,1.16453,74199999.0
2005-12-02 02:02:00,1.16463,1.16467,1.16463,1.16467,78600003.0
2005-12-02 02:03:00,1.16465,1.16465,1.16446,1.16455,118900000.0
2005-12-02 02:04:00,1.1645,1.1645,1.16447,1.16447,30200000.0
2005-12-02 02:05:00,1.16453,1.16453,1.16438,1.16442,53100000.0
2005-12-02 02:06:00,1.16432,1.16446,1.16432,1.16438,11400000.0
2005-12-02 02:07:00,1.16435,1.16435,1.16423,1.16425,149700000.0
2005-12-02 02:08:00,1.1643,1.1643,1.16425,1.16425,70800000.0
2005-12-02 02:09:00,1.16438,1.16438,1.16437,1.16437,5600000.0
2005-12-02 02:10:00,1.16448,1.16458,1.16448,1.1645,105599999.0
2005-12-02 02:11:00,1.1645,1.1645,1.16445,1.1645,60300002.0
2005-12-02 02:12:00,1.16448,1.16448,1.16448,1.16448,40700001.0
2005-12-02 02:13:00,1.16452,1.16461,1.16451,1.16461,51499999.0
2005-12-02 02:14:00,1.1646,1.1646,1.1646,1.1646,27700000.0
2005-12-02 02:15:00,1.16465,1.16465,1.16455,1.16465,62600000.0
2005-12-02 02:16:00,1.16463,1.16467,1.16463,1.16467,1600000.0
2005-12-02 02:17:00,1.16473,1.1648,1.1646,1.1648,66200000.0
2005-12-02 02:18:00,1.16476,1.16476,1.16455,1.16463,147200002.0
2005-12-02 02:19:00,1.16463,1.16473,1.1646,1.1647,69200001.0
2005-12-02 02:20:00,1.16465,1.16478,1.16465,1.16475,102600000.0
2005-12-02 02:21:00,1.16465,1.1647,1.16465,1.1647,22300000.0
2005-12-02 02:22:00,1.16474,1.165,1.16474,1.165,130600003.0
2005-12-02 02:23:00,1.165,1.16521,1.16497,1.16521,86899998.0
2005-12-02 02:24:00,1.1652,1.1652,1.16515,1.16515,34300000.0
2005-12-02 02:25:00,1.16515,1.16522,1.16515,1.16522,88800000.0
2005-12-02 02:26:00,1.16517,1.16528,1.16509,1.16528,137700000.0
2005-12-02 02:27:00,1.16528,1.16528,1.16515,1.16518,115400000.0
2005-12-02 02:28:00,1.16528,1.16531,1.16515,1.16528,130600002.0
2005-12-02 02:29:00,1.16525,1.16538,1.16525,1.16538,117599999.0
2005-12-02 02:30:00,1.16542,1.16542,1.1654,1.1654,81400001.0
2005-12-02 02:31:00,1.16538,1.16541,1.1653,1.1653,188399998.0
2005-12-02 02:32:00,1.16542,1.16558,1.16542,1.16543,37100001.0
2005-12-02 02:33:00,1.16547,1.1655,1.16547,1.16548,15200000.0
2005-12-02 02:34:00,1.16545,1.16548,1.16539,1.16548,166500001.0
2005-12-02 02:35:00,1.16552,1.16552,1.16538,1.16538,54100001.0
2005-12-02 02:36:00,1.1654,1.1654,1.1654,1.1654,25500000.0
2005-12-02 02:37:00,1.16541,1.16541,1.16529,1.16529,60000000.0
2005-12-02 02:38:00,1.16525,1.16537,1.16525,1.16537,92900000.0
2005-12-02 02:39:00,1.1654,1.16545,1.16533,1.16545,90800001.0
2005-12-02 02:40:00,1.16533,1.16535,1.16533,1.16535,7700000.0
2005-12-02 02:41:00,1.1654,1.1654,1.16535,1.16535,21500000.0
2005-12-02 02:42:00,1.1654,1.16545,1.1654,1.16545,11800000.0
2005-12-02 02:43:00,1.16545,1.16545,1.1654,1.1654,129000002.0
2005-12-02 02:44:00,1.16535,1.1654,1.16535,1.1654,22800001.0
2005-12-02 02:45:00,1.16535,1.16535,1.16535,1.16535,39900002.0
2005-12-02 02:46:00,1.16535,1.16535,1.16535,1.16535,800000.0
2005-12-02 02:47:00,1.16538,1.16538,1.16535,1.16535,54100000.0
2005-12-02 02:48:00,1.16542,1.16545,1.16535,1.1654,118700003.0
2005-12-02 02:49:00,1.16545,1.16545,1.1654,1.1654,31590001.0
2005-12-02 02:50:00,1.16538,1.16538,1.16538,1.16538,27100000.0
2005-12-02 02:51:00,1.16535,1.16545,1.16535,1.16535,11900000.0
2005-12-02 02:52:00,1.1654,1.1654,1.16535,1.16535,35000000.0
2005-12-02 02:53:00,1.16532,1.16549,1.16532,1.16544,59900001.0
2005-12-02 02:54:00,1.1654,1.1654,1.1654,1.1654,76500000.0
2005-12-02 02:55:00,1.16567,1.16575,1.16567,1.16575,47200000.0
2005-12-02 02:56:00,1.16592,1.16592,1.16578,1.16579,111100001.0
2005-12-02 02:57:00,1.16576,1.16576,1.16569,1.16569,38699999.0
2005-12-02 02:58:00,1.16574,1.16574,1.16571,1.16571,9600000.0
2005-12-02 02:59:00,1.16582,1.16582,1.16564,1.16582,153799998.0
2005-12-02 03:00:00,1.1658,1.16585,1.1657,1.16585,38500000.0
2005-12-02 03:01:00,1.1658,1.1658,1.1658,1.1658,8000000.0
2005-12-02 03:02:00,1.16582,1.16585,1.1657,1.16585,165799999.0
2005-12-02 03:03:00,1.16582,1.16582,1.1657,1.1658,78900003.0
2005-12-02 03:04:00,1.16585,1.16585,1.16573,1.16573,46800001.0
2005-12-02 03:05:00,1.16575,1.16585,1.16575,1.16575,41400000.0
2005-12-02 03:06:00,1.16575,1.1658,1.16575,1.1658,20800000.0
2005-12-02 03:07:00,1.16578,1.16578,1.16578,1.16578,8800000.0
2005-12-02 03:08:00,1.16583,1.16587,1.1658,1.16583,107300002.0
2005-12-02 03:09:00,1.16592,1.16598,1.16591,1.16598,72400000.0
2005-12-02 03:10:00,1.16598,1.16598,1.16582,1.16587,129199999.0
2005-12-02 03:11:00,1.16602,1.16602,1.16598,1.16598,45700000.0
2005-12-02 03:12:00,1.1661,1.16615,1.1661,1.16612,81399999.0
2005-12-02 03:13:00,1.16602,1.16617,1.16602,1.16605,37500000.0
2005-12-02 03:14:00,1.16607,1.16607,1.16587,1.16587,40500000.0
2005-12-02 03:15:00,1.16585,1.1659,1.16583,1.16583,31800000.0
2005-12-02 03:16:00,1.1659,1.16598,1.1659,1.16598,16200000.0
2005-12-02 03:17:00,1.16593,1.16595,1.16585,1.16585,73400000.0
2005-12-02 03:18:00,1.16595,1.16595,1.16582,1.16593,46199999.0
2005-12-02 03:19:00,1.16585,1.1659,1.16585,1.1659,65599997.0
2005-12-02 03:20:00,1.16595,1.16595,1.1659,1.1659,12900000.0
2005-12-02 03:21:00,1.16593,1.16595,1.16585,1.16595,89499999.0
2005-12-02 03:22:00,1.1659,1.1659,1.16582,1.1659,91500000.0
2005-12-02 03:23:00,1.16581,1.16604,1.16581,1.16599,139200003.0
2005-12-02 03:24:00,1.16597,1.166,1.16597,1.166,50700000.0
2005-12-02 03:25:00,1.166,1.16605,1.16595,1.16603,83000001.0
2005-12-02 03:26:00,1.16603,1.16605,1.16595,1.166,119800001.0
2005-12-02 03:27:00,1.16598,1.166,1.16598,1.166,49400002.0
2005-12-02 03:28:00,1.16603,1.16607,1.16603,1.16607,4200000.0
2005-12-02 03:29:00,1.16608,1.16608,1.16593,1.16593,51100000.0
2005-12-02 03:30:00,1.16603,1.16613,1.16598,1.16598,92199999.0
2005-12-02 03:31:00,1.16595,1.166,1.1659,1.166,10700000.0
2005-12-02 03:32:00,1.16598,1.16599,1.1659,1.16596,120900003.0
2005-12-02 03:33:00,1.1659,1.16602,1.1659,1.16602,48000000.0
2005-12-02 03:34:00,1.16598,1.16605,1.16598,1.16605,3700000.0
2005-12-02 03:35:00,1.16595,1.166,1.16595,1.166,6400000.0
2005-12-02 03:36:00,1.16596,1.16609,1.16591,1.16598,99800000.0
2005-12-02 03:37:00,1.166,1.166,1.166,1.166,27799999.0
2005-12-02 03:38:00,1.16595,1.16605,1.16595,1.16605,43199999.0
2005-12-02 03:39:00,1.166,1.16605,1.16597,1.166,76800000.0
2005-12-02 03:40:00,1.16594,1.16605,1.16594,1.166,125700002.0
2005-12-02 03:41:00,1.16598,1.1662,1.1659,1.1662,30600000.0
2005-12-02 03:42:00,1.16622,1.16633,1.16622,1.16633,1600000.0
2005-12-02 03:43:00,1.16637,1.16637,1.16612,1.16612,132300000.0
2005-12-02 03:44:00,1.16616,1.16632,1.16609,1.16625,141700002.0
2005-12-02 03:45:00,1.1662,1.16627,1.16619,1.16621,86999999.0
2005-12-02 03:46:00,1.1663,1.16633,1.1663,1.16633,7200000.0
2005-12-02 03:47:00,1.16633,1.16633,1.16625,1.1663,132599998.0
2005-12-02 03:48:00,1.16625,1.16633,1.16625,1.16625,91500001.0
2005-12-02 03:49:00,1.1663,1.16633,1.16625,1.16625,84500002.0
2005-12-02 03:50:00,1.16625,1.16635,1.16625,1.16635,35099999.0
2005-12-02 03:51:00,1.16628,1.16628,1.16615,1.16627,45700000.0
2005-12-02 03:52:00,1.16625,1.16625,1.16625,1.16625,45500000.0
2005-12-02 03:53:00,1.16635,1.16635,1.16625,1.16635,53200000.0
2005-12-02 03:54:00,1.16632,1.16638,1.1663,1.16638,120599999.0
2005-12-02 03:55:00,1.1664,1.1664,1.1664,1.1664,26000000.0
2005-12-02 03:56:00,1.16632,1.16645,1.16632,1.16635,41000000.0
2005-12-02 03:57:00,1.1664,1.1664,1.1664,1.1664,49400002.0
2005-12-02 03:58:00,1.1663,1.16645,1.1663,1.16645,13800000.0
2005-12-02 03:59:00,1.16645,1.16645,1.16645,1.16645,8000000.0
2005-12-02 04:00:00,1.16638,1.16647,1.16638,1.16647,31800000.0
2005-12-02 04:01:00,1.16645,1.16645,1.16632,1.16632,31200000.0
2005-12-02 04:02:00,1.16645,1.16645,1.16645,1.16645,25000000.0
2005-12-02 04:03:00,1.16635,1.16635,1.16635,1.16635,33400001.0
2005-12-02 04:04:00,1.16645,1.16645,1.16635,1.16635,18400000.0
2005-12-02 04:05:00,1.1664,1.1664,1.1664,1.1664,37700001.0
2005-12-02 04:06:00,1.16642,1.16642,1.16633,1.1664,29700001.0
2005-12-02 04:07:00,1.16643,1.16662,1.16642,1.16662,74000000.0
2005-12-02 04:08:00,1.16651,1.16654,1.16651,1.16654,4000000.0
2005-12-02 04:09:00,1.16652,1.16655,1.1665,1.16653,134400001.0
2005-12-02 04:10:00,1.1665,1.1665,1.1664,1.1665,74400000.0
2005-12-02 04:11:00,1.16649,1.16656,1.16649,1.16656,4000000.0
2005-12-02 04:12:00,1.16662,1.16665,1.16655,1.1666,153999999.0
2005-12-02 04:13:00,1.1666,1.1666,1.16645,1.16645,37900001.0
2005-12-02 04:14:00,1.1664,1.16645,1.16635,1.16635,83400000.0
2005-12-02 04:15:00,1.16644,1.16644,1.16641,1.16641,6400000.0
2005-12-02 04:16:00,1.16645,1.1665,1.16645,1.1665,20100000.0
2005-12-02 04:17:00,1.16642,1.16655,1.16642,1.16655,10200000.0
2005-12-02 04:18:00,1.1666,1.16662,1.1666,1.16662,5000000.0
2005-12-02 04:19:00,1.16655,1.16665,1.1664,1.1664,52900000.0
2005-12-02 04:20:00,1.16665,1.16665,1.1666,1.1666,28900000.0
2005-12-02 04:21:00,1.16653,1.16653,1.16638,1.16647,71800001.0
2005-12-02 04:22:00,1.16645,1.16655,1.16643,1.16652,122600000.0
2005-12-02 04:23:00,1.1665,1.1665,1.16645,1.16645,87299999.0
2005-12-02 04:24:00,1.16645,1.16655,1.16645,1.16645,27200000.0
2005-12-02 04:25:00,1.16646,1.16652,1.16641,1.16652,53500001.0
2005-12-02 04:26:00,1.16655,1.16655,1.16643,1.16643,70500000.0
2005-12-02 04:27:00,1.1665,1.16658,1.1665,1.16658,7200000.0
2005-12-02 04:28:00,1.1664,1.1664,1.1664,1.1664,8800000.0
2005-12-02 04:29:00,1.16646,1.16646,1.16631,1.16635,71800001.0
2005-12-02 04:30:00,1.16633,1.16643,1.16627,1.16643,92800000.0
2005-12-02 04:31:00,1.16645,1.16645,1.16635,1.1664,44400000.0
2005-12-02 04:32:00,1.16632,1.16643,1.16632,1.1664,83500000.0
2005-12-02 04:33:00,1.16638,1.16646,1.16633,1.16636,118299999.0
2005-12-02 04:34:00,1.16642,1.16651,1.16638,1.16647,106900004.0
2005-12-02 04:35:00,1.16652,1.16652,1.1665,1.1665,24800000.0
2005-12-02 04:36:00,1.16647,1.16655,1.16647,1.16655,73800001.0
2005-12-02 04:37:00,1.1665,1.16652,1.1665,1.16652,77200002.0
2005-12-02 04:38:00,1.16648,1.16652,1.16643,1.16649,106000000.0
2005-12-02 04:39:00,1.16648,1.1665,1.16648,1.1665,30300000.0
2005-12-02 04:40:00,1.16648,1.1665,1.16645,1.16645,86099999.0
2005-12-02 04:41:00,1.16648,1.16648,1.16637,1.16637,116500000.0
2005-12-02 04:42:00,1.1664,1.1664,1.1664,1.1664,10300000.0
2005-12-02 04:43:00,1.16638,1.16645,1.1663,1.1664,85099999.0
2005-12-02 04:44:00,1.1664,1.1664,1.1664,1.1664,44800002.0
2005-12-02 04:45:00,1.16635,1.16635,1.16635,1.16635,35900002.0
2005-12-02 04:46:00,1.1664,1.16643,1.16635,1.1664,48200000.0
2005-12-02 04:47:00,1.16635,1.16645,1.16635,1.16637,105600002.0
2005-12-02 04:48:00,1.1664,1.1664,1.16635,1.16635,5200000.0
2005-12-02 04:49:00,1.16642,1.16649,1.16639,1.16645,120299999.0
2005-12-02 04:50:00,1.16645,1.16655,1.16645,1.16645,59100001.0
2005-12-02 04:51:00,1.16655,1.16655,1.16645,1.1665,126199999.0
2005-12-02 04:52:00,1.16646,1.16646,1.16623,1.16623,59200001.0
2005-12-02 04:53:00,1.16617,1.16625,1.16615,1.1662,36100001.0
2005-12-02 04:54:00,1.1662,1.16622,1.16615,1.1662,50400000.0
2005-12-02 04:55:00,1.16615,1.16625,1.16615,1.16622,79000000.0
2005-12-02 04:56:00,1.1662,1.16632,1.16616,1.16632,76000000.0
2005-12-02 04:57:00,1.16635,1.16635,1.16625,1.1663,26200000.0
2005-12-02 04:58:00,1.1663,1.1663,1.1663,1.1663,4000000.0
2005-12-02 04:59:00,1.16629,1.16644,1.16629,1.16644,121900002.0
2005-12-02 05:00:00,1.16652,1.16655,1.16632,1.16632,91099998.0
2005-12-02 05:01:00,1.16631,1.16638,1.1663,1.16638,141300000.0
2005-12-02 05:02:00,1.16642,1.1666,1.16638,1.16657,46699999.0
2005-12-02 05:03:00,1.16655,1.16655,1.16652,1.16652,20700000.0
2005-12-02 05:04:00,1.16635,1.16645,1.16635,1.1664,80699997.0
2005-12-02 05:05:00,1.1664,1.1664,1.1664,1.1664,13500000.0
2005-12-02 05:06:00,1.1664,1.1664,1.1664,1.1664,500000.0
2005-12-02 05:07:00,1.16648,1.16648,1.16633,1.1664,71599999.0
2005-12-02 05:08:00,1.1664,1.1664,1.1664,1.1664,800000.0
2005-12-02 05:09:00,1.1664,1.16645,1.16633,1.16633,103799999.0
2005-12-02 05:10:00,1.16635,1.1664,1.16633,1.16638,85800000.0
2005-12-02 05:11:00,1.16642,1.16642,1.16635,1.16635,3400000.0
2005-12-02 05:12:00,1.16642,1.16645,1.1664,1.1664,90800001.0
2005-12-02 05:13:00,1.16632,1.16643,1.16632,1.16638,47500000.0
2005-12-02 05:14:00,1.16642,1.16642,1.16635,1.1664,44600002.0
2005-12-02 05:15:00,1.16635,1.1664,1.16633,1.16633,82499999.0
2005-12-02 05:16:00,1.16642,1.16642,1.16625,1.16625,93900002.0
2005-12-02 05:17:00,1.1663,1.16633,1.16625,1.16625,85200000.0
2005-12-02 05:18:00,1.16628,1.16635,1.16628,1.1663,68800001.0
2005-12-02 05:19:00,1.1663,1.1663,1.16622,1.16622,51200000.0
2005-12-02 05:20:00,1.16638,1.16638,1.16625,1.1663,17600000.0
2005-12-02 05:21:00,1.16624,1.16628,1.16618,1.16628,90700000.0
2005-12-02 05:22:00,1.16622,1.16622,1.16596,1.16618,126699999.0
2005-12-02 05:23:00,1.16626,1.1663,1.1662,1.1662,110600001.0
2005-12-02 05:24:00,1.16627,1.16643,1.16616,1.16643,48700000.0
2005-12-02 05:25:00,1.1665,1.1665,1.1665,1.1665,7800000.0
2005-12-02 05:26:00,1.16652,1.1666,1.16652,1.16653,19900000.0
2005-12-02 05:27:00,1.16655,1.1666,1.16655,1.1666,45500000.0
2005-12-02 05:28:00,1.1666,1.1666,1.1666,1.1666,36600001.0
2005-12-02 05:29:00,1.16667,1.16676,1.16657,1.16666,147400001.0
2005-12-02 05:30:00,1.16657,1.16657,1.16637,1.16642,78000000.0
2005-12-02 05:31:00,1.1665,1.16655,1.16642,1.1665,86600001.0
2005-12-02 05:32:00,1.16655,1.16655,1.16655,1.16655,23900001.0
2005-12-02 05:33:00,1.1665,1.1665,1.1665,1.1665,23900000.0
2005-12-02 05:34:00,1.16645,1.1665,1.16643,1.16643,86200000.0
2005-12-02 05:35:00,1.1665,1.1665,1.16648,1.16648,9400000.0
2005-12-02 05:36:00,1.1665,1.16655,1.1665,1.16655,90199999.0
2005-12-02 05:37:00,1.16635,1.16641,1.16624,1.16641,87000001.0
2005-12-02 05:38:00,1.1665,1.16655,1.1664,1.1664,58500000.0
2005-12-02 05:39:00,1.1665,1.16655,1.16645,1.16655,148300001.0
2005-12-02 05:40:00,1.16648,1.16655,1.16645,1.1665,100100000.0
2005-12-02 05:41:00,1.16653,1.16655,1.1665,1.16655,84499999.0
2005-12-02 05:42:00,1.16655,1.16655,1.1665,1.1665,40200000.0
2005-12-02 05:43:00,1.16642,1.16658,1.16642,1.16658,35200000.0
2005-12-02 05:44:00,1.16645,1.16655,1.16645,1.16648,64000001.0
2005-12-02 05:45:00,1.1664,1.16655,1.1664,1.16645,111499998.0
2005-12-02 05:46:00,1.1665,1.16655,1.1665,1.16655,31400000.0
2005-12-02 05:47:00,1.1665,1.16653,1.16643,1.1665,154999999.0
2005-12-02 05:48:00,1.16645,1.1665,1.16645,1.1665,50199998.0
2005-12-02 05:49:00,1.1665,1.16653,1.1665,1.16653,9700000.0
2005-12-02 05:50:00,1.16641,1.16642,1.16617,1.16617,73399999.0
2005-12-02 05:51:00,1.16603,1.16638,1.16603,1.16638,182699999.0
2005-12-02 05:52:00,1.16655,1.16655,1.16642,1.16642,77900000.0
2005-12-02 05:53:00,1.16648,1.16655,1.1664,1.16655,66100000.0
2005-12-02 05:54:00,1.16655,1.16655,1.1665,1.1665,12400000.0
2005-12-02 05:55:00,1.1665,1.16652,1.16645,1.16652,70900002.0
2005-12-02 05:56:00,1.16648,1.1665,1.16648,1.1665,20500000.0
2005-12-02 05:57:00,1.16645,1.1665,1.16645,1.1665,39100000.0
2005-12-02 05:58:00,1.1665,1.16655,1.16645,1.16645,76800000.0
2005-12-02 05:59:00,1.16645,1.16645,1.16645,1.16645,3200000.0
2005-12-02 06:00:00,1.16648,1.16648,1.16645,1.16648,25900000.0
2005-12-02 06:01:00,1.1665,1.16655,1.1664,1.1665,41500001.0
2005-12-02 06:02:00,1.16644,1.16652,1.16634,1.16638,77600001.0
2005-12-02 06:03:00,1.16633,1.1664,1.16632,1.16632,123900002.0
2005-12-02 06:04:00,1.16627,1.1663,1.16625,1.16625,48000000.0
2005-12-02 06:05:00,1.16635,1.16635,1.16623,1.16625,43100001.0
2005-12-02 06:06:00,1.1663,1.1663,1.16625,1.16625,35900000.0
2005-12-02 06:07:00,1.16635,1.16635,1.16625,1.16627,28100000.0
2005-12-02 06:08:00,1.1663,1.16635,1.16628,1.16632,111600000.0
2005-12-02 06:09:00,1.1663,1.1663,1.16625,1.16625,78200002.0
2005-12-02 06:10:00,1.16638,1.16638,1.1662,1.16633,80400002.0
2005-12-02 06:11:00,1.16625,1.16635,1.16625,1.16628,102100001.0
2005-12-02 06:12:00,1.16628,1.1663,1.1662,1.1662,98199998.0
2005-12-02 06:13:00,1.16625,1.1663,1.16625,1.1663,22300001.0
2005-12-02 06:14:00,1.16632,1.16638,1.16629,1.16638,84599997.0
2005-12-02 06:15:00,1.1664,1.16645,1.16633,1.16645,114400002.0
2005-12-02 06:16:00,1.1664,1.16645,1.16635,1.16643,60200000.0
2005-12-02 06:17:00,1.1664,1.16645,1.16635,1.1664,123300001.0
2005-12-02 06:18:00,1.16642,1.16648,1.16635,1.1664,115800002.0
2005-12-02 06:19:00,1.16648,1.16649,1.16645,1.16649,93199998.0
2005-12-02 06:20:00,1.16647,1.1665,1.16647,1.1665,69300001.0
2005-12-02 06:21:00,1.16645,1.1665,1.1664,1.1665,40099999.0
2005-12-02 06:22:00,1.16653,1.16653,1.16648,1.16653,62400000.0
2005-12-02 06:23:00,1.16645,1.1665,1.16645,1.1665,65200000.0
2005-12-02 06:24:00,1.1665,1.16653,1.16645,1.1665,54299999.0
2005-12-02 06:25:00,1.16649,1.16649,1.16638,1.16638,12700000.0
2005-12-02 06:26:00,1.16658,1.16662,1.16648,1.16648,80899999.0
2005-12-02 06:27:00,1.1665,1.1665,1.16645,1.16648,48300000.0
2005-12-02 06:28:00,1.16645,1.16655,1.1664,1.1664,39100001.0
2005-12-02 06:29:00,1.16645,1.16655,1.16643,1.16643,164399997.0
2005-12-02 06:30:00,1.16645,1.16648,1.16645,1.16648,45399999.0
2005-12-02 06:31:00,1.16649,1.16649,1.16641,1.16643,109199999.0
2005-12-02 06:32:00,1.1665,1.1665,1.1665,1.1665,16800000.0
2005-12-02 06:33:00,1.1665,1.1665,1.1664,1.1664,122199998.0
2005-12-02 06:34:00,1.16648,1.1665,1.16648,1.1665,62290001.0
2005-12-02 06:35:00,1.16645,1.16655,1.16645,1.16645,145399999.0
2005-12-02 06:36:00,1.1665,1.1665,1.16639,1.16646,55600000.0
2005-12-02 06:37:00,1.1665,1.16652,1.16645,1.1665,135600001.0
2005-12-02 06:38:00,1.16658,1.16658,1.1665,1.1665,88700000.0
2005-12-02 06:39:00,1.16648,1.1665,1.16645,1.1665,102200000.0
2005-12-02 06:40:00,1.16655,1.16655,1.16645,1.16653,111000002.0
2005-12-02 06:41:00,1.1665,1.16653,1.16643,1.1665,107700001.0
2005-12-02 06:42:00,1.1665,1.16655,1.16643,1.1665,81599998.0
2005-12-02 06:43:00,1.16645,1.1665,1.16645,1.1665,93199998.0
2005-12-02 06:44:00,1.16643,1.16653,1.16643,1.16645,29500000.0
2005-12-02 06:45:00,1.1665,1.16655,1.16645,1.16645,44400002.0
2005-12-02 06:46:00,1.16655,1.16655,1.16645,1.16645,18300000.0
2005-12-02 06:47:00,1.16645,1.16655,1.16645,1.1665,94299999.0
2005-12-02 06:48:00,1.1665,1.16653,1.16645,1.16653,25100000.0
2005-12-02 06:49:00,1.16645,1.16645,1.16645,1.16645,10400000.0
2005-12-02 06:50:00,1.1665,1.16652,1.16645,1.1665,135000000.0
2005-12-02 06:51:00,1.16648,1.1665,1.1662,1.1665,61200000.0
2005-12-02 06:52:00,1.1665,1.16655,1.1664,1.16645,76000000.0
2005-12-02 06:53:00,1.16648,1.16648,1.16648,1.16648,3200000.0
2005-12-02 06:54:00,1.1665,1.1665,1.1665,1.1665,19200000.0
2005-12-02 06:55:00,1.16655,1.16655,1.1665,1.1665,74099999.0
2005-12-02 06:56:00,1.1665,1.16655,1.1665,1.1665,149099997.0
2005-12-02 06:57:00,1.16663,1.16674,1.16659,1.16659,72900000.0
2005-12-02 06:58:00,1.1666,1.1666,1.1666,1.1666,42200000.0
2005-12-02 06:59:00,1.1665,1.16665,1.1665,1.1666,68399999.0
2005-12-02 07:00:00,1.16655,1.1666,1.16655,1.16655,101900002.0
2005-12-02 07:01:00,1.16655,1.16665,1.16655,1.16655,211500002.0
2005-12-02 07:02:00,1.1666,1.1666,1.16653,1.16653,48300000.0
2005-12-02 07:03:00,1.16665,1.16665,1.16655,1.1666,76599999.0
2005-12-02 07:04:00,1.16655,1.1666,1.1665,1.1666,110499999.0
2005-12-02 07:05:00,1.16656,1.16667,1.16656,1.16667,8000000.0
2005-12-02 07:06:00,1.16673,1.16673,1.16661,1.16662,109300001.0
2005-12-02 07:07:00,1.1666,1.16663,1.16655,1.16655,2600000.0
2005-12-02 07:08:00,1.16655,1.16655,1.16655,1.16655,6400000.0
2005-12-02 07:09:00,1.16655,1.16665,1.16655,1.16655,100299999.0
2005-12-02 07:10:00,1.16657,1.16657,1.16656,1.16656,12000000.0
2005-12-02 07:11:00,1.1665,1.1665,1.1665,1.1665,2900000.0
2005-12-02 07:12:00,1.16645,1.16655,1.16645,1.16648,64000001.0
2005-12-02 07:13:00,1.1665,1.16655,1.16642,1.1665,67600000.0
2005-12-02 07:14:00,1.16645,1.1665,1.16645,1.16647,83600001.0
2005-12-02 07:15:00,1.16647,1.16653,1.16647,1.1665,107300000.0
2005-12-02 07:16:00,1.1665,1.16655,1.1664,1.16645,142100001.0
2005-12-02 07:17:00,1.16648,1.1665,1.16648,1.1665,3200000.0
2005-12-02 07:18:00,1.16645,1.1665,1.16645,1.1665,64900000.0
2005-12-02 07:19:00,1.16645,1.1665,1.16645,1.1665,31300000.0
2005-12-02 07:20:00,1.16647,1.16656,1.16647,1.16647,68600000.0
2005-12-02 07:21:00,1.16647,1.16655,1.16645,1.1665,158899998.0
2005-12-02 07:22:00,1.16645,1.1665,1.16645,1.1665,90099998.0
2005-12-02 07:23:00,1.1665,1.1665,1.1665,1.1665,4000000.0
2005-12-02 07:24:00,1.16653,1.16653,1.16645,1.16645,8000000.0
2005-12-02 07:25:00,1.1665,1.16655,1.16645,1.16645,98600001.0
2005-12-02 07:26:00,1.1665,1.16653,1.16645,1.16645,22200000.0
2005-12-02 07:27:00,1.1665,1.1665,1.16648,1.16648,48800001.0
2005-12-02 07:28:00,1.16645,1.16658,1.16645,1.1665,171699998.0
2005-12-02 07:29:00,1.16642,1.1665,1.16642,1.1665,32600000.0
2005-12-02 07:30:00,1.16645,1.16645,1.16645,1.16645,19300000.0
2005-12-02 07:31:00,1.1665,1.16655,1.16643,1.1665,107699997.0
2005-12-02 07:32:00,1.16655,1.16655,1.1665,1.1665,54499998.0
2005-12-02 07:33:00,1.1665,1.16652,1.16645,1.1665,86999999.0
2005-12-02 07:34:00,1.16645,1.1665,1.16645,1.1665,121000003.0
2005-12-02 07:35:00,1.16645,1.16655,1.16645,1.1665,78600001.0
2005-12-02 07:36:00,1.1665,1.16655,1.16643,1.16648,77500000.0
2005-12-02 07:37:00,1.1665,1.1665,1.1665,1.1665,4800000.0
2005-12-02 07:38:00,1.16655,1.16655,1.16645,1.1665,5600000.0
2005-12-02 07:39:00,1.16645,1.1665,1.16645,1.16647,70300001.0
2005-12-02 07:40:00,1.16645,1.1665,1.16645,1.16648,81799998.0
2005-12-02 07:41:00,1.16634,1.16634,1.16626,1.16626,9900000.0
2005-12-02 07:42:00,1.16617,1.16625,1.16615,1.16625,71999998.0
2005-12-02 07:43:00,1.16625,1.16625,1.16615,1.16615,50199999.0
2005-12-02 07:44:00,1.16621,1.16632,1.16612,1.16632,135599998.0
2005-12-02 07:45:00,1.16623,1.16641,1.16623,1.16641,85200001.0
2005-12-02 07:46:00,1.16641,1.16646,1.16641,1.16646,67700001.0
2005-12-02 07:47:00,1.16645,1.1665,1.16645,1.1665,31900000.0
2005-12-02 07:48:00,1.1665,1.16655,1.1665,1.1665,159100003.0
2005-12-02 07:49:00,1.16654,1.16662,1.16647,1.16652,113000001.0
2005-12-02 07:50:00,1.16648,1.16648,1.16629,1.16638,76899999.0
2005-12-02 07:51:00,1.16643,1.16643,1.16616,1.16616,112399999.0
2005-12-02 07:52:00,1.16623,1.16632,1.16623,1.16629,112299999.0
2005-12-02 07:53:00,1.16612,1.16612,1.16597,1.16597,100700001.0
2005-12-02 07:54:00,1.16595,1.16609,1.16595,1.16602,70400002.0
2005-12-02 07:55:00,1.1661,1.16615,1.16602,1.16615,90199998.0
2005-12-02 07:56:00,1.16603,1.16614,1.16602,1.16604,108600000.0
2005-12-02 07:57:00,1.16588,1.16588,1.16552,1.16573,136100002.0
2005-12-02 07:58:00,1.16584,1.16596,1.16584,1.16596,62200000.0
2005-12-02 07:59:00,1.16597,1.16608,1.16597,1.16608,110399996.0
2005-12-02 08:00:00,1.16605,1.16615,1.16605,1.16615,116899999.0
2005-12-02 08:01:00,1.16605,1.16615,1.16605,1.16615,4800000.0
2005-12-02 08:02:00,1.16605,1.16615,1.16605,1.1661,103400001.0
2005-12-02 08:03:00,1.16607,1.16615,1.16605,1.16615,33499999.0
2005-12-02 08:04:00,1.16607,1.16615,1.16605,1.16615,115700001.0
2005-12-02 08:05:00,1.1661,1.16613,1.16605,1.1661,45200000.0
2005-12-02 08:06:00,1.16611,1.16622,1.16611,1.16622,85100000.0
2005-12-02 08:07:00,1.1662,1.16622,1.16615,1.1662,126899998.0
2005-12-02 08:08:00,1.16622,1.16622,1.1662,1.1662,31900000.0
2005-12-02 08:09:00,1.16625,1.16625,1.16612,1.16612,73500000.0
2005-12-02 08:10:00,1.1662,1.16625,1.1661,1.16625,99800000.0
2005-12-02 08:11:00,1.16622,1.16625,1.16613,1.16625,55000001.0
2005-12-02 08:12:00,1.16629,1.16629,1.16626,1.16626,20099999.0
2005-12-02 08:13:00,1.16631,1.16637,1.16626,1.1663,68600000.0
2005-12-02 08:14:00,1.16635,1.16645,1.16635,1.1664,20900000.0
2005-12-02 08:15:00,1.16638,1.16638,1.16629,1.16633,103200000.0
2005-12-02 08:16:00,1.16642,1.1665,1.16629,1.16644,152000001.0
2005-12-02 08:17:00,1.16642,1.1665,1.16625,1.16637,111300000.0
2005-12-02 08:18:00,1.16635,1.16635,1.16635,1.16635,1600000.0
2005-12-02 08:19:00,1.16645,1.16645,1.1664,1.16645,84500002.0
2005-12-02 08:20:00,1.1664,1.1664,1.1664,1.1664,107700001.0
2005-12-02 08:21:00,1.16645,1.16645,1.16635,1.1664,111600004.0
2005-12-02 08:22:00,1.16644,1.16657,1.16644,1.16657,37400000.0
2005-12-02 08:23:00,1.1666,1.16669,1.16653,1.16653,128600000.0
2005-12-02 08:24:00,1.16648,1.1665,1.16645,1.1665,118700000.0
2005-12-02 08:25:00,1.1665,1.1665,1.16643,1.1665,39900000.0
2005-12-02 08:26:00,1.16655,1.16655,1.16655,1.16655,21200001.0
2005-12-02 08:27:00,1.1664,1.16655,1.1664,1.16652,33900001.0
2005-12-02 08:28:00,1.1665,1.1665,1.1665,1.1665,2400000.0
2005-12-02 08:29:00,1.1665,1.1665,1.1664,1.1664,41600001.0
2005-12-02 08:30:00,1.16645,1.1666,1.16645,1.16658,50300000.0
2005-12-02 08:31:00,1.16663,1.16663,1.16655,1.1666,127700003.0
2005-12-02 08:32:00,1.16661,1.16661,1.16641,1.16657,79800000.0
2005-12-02 08:33:00,1.16655,1.16665,1.16655,1.16665,107700000.0
2005-12-02 08:34:00,1.1666,1.16665,1.16655,1.16665,65199998.0
2005-12-02 08:35:00,1.16664,1.16664,1.16639,1.16645,148600000.0
2005-12-02 08:36:00,1.16643,1.16643,1.16635,1.16635,2100000.0
2005-12-02 08:37:00,1.1664,1.1664,1.1664,1.1664,14400000.0
2005-12-02 08:38:00,1.1664,1.1664,1.16633,1.16637,53200000.0
2005-12-02 08:39:00,1.16635,1.16645,1.16635,1.1664,95700002.0
2005-12-02 08:40:00,1.16637,1.1664,1.16637,1.1664,11200000.0
2005-12-02 08:41:00,1.1664,1.16645,1.1663,1.1663,59699999.0
2005-12-02 08:42:00,1.16635,1.1664,1.16635,1.1664,87700000.0
2005-12-02 08:43:00,1.16645,1.16645,1.16633,1.16635,77000000.0
2005-12-02 08:44:00,1.16645,1.16645,1.16645,1.16645,15900000.0
2005-12-02 08:45:00,1.1664,1.16643,1.16638,1.1664,101100002.0
2005-12-02 08:46:00,1.16644,1.16649,1.16644,1.16649,44000000.0
2005-12-02 08:47:00,1.1665,1.1665,1.16643,1.16643,50400000.0
2005-12-02 08:48:00,1.1665,1.1665,1.16645,1.16645,48199999.0
2005-12-02 08:49:00,1.1665,1.16655,1.1665,1.16655,9800000.0
2005-12-02 08:50:00,1.16645,1.16655,1.16645,1.16655,104299999.0
2005-12-02 08:51:00,1.16651,1.16651,1.16642,1.16647,84300002.0
2005-12-02 08:52:00,1.1665,1.16652,1.1665,1.16652,85100000.0
2005-12-02 08:53:00,1.1665,1.16655,1.16645,1.16648,32900000.0
2005-12-02 08:54:00,1.16645,1.16655,1.16645,1.16655,58499999.0
2005-12-02 08:55:00,1.1665,1.1666,1.16641,1.16649,154299999.0
2005-12-02 08:56:00,1.1664,1.16645,1.1664,1.16645,98900001.0
2005-12-02 08:57:00,1.1664,1.16645,1.16633,1.16633,116100001.0
2005-12-02 08:58:00,1.1664,1.16648,1.16633,1.1664,153799997.0
2005-12-02 08:59:00,1.1664,1.16645,1.1664,1.1664,86399999.0
2005-12-02 09:00:00,1.16637,1.16645,1.16635,1.16635,60600001.0
2005-12-02 09:01:00,1.16651,1.16655,1.16651,1.16652,84799999.0
2005-12-02 09:02:00,1.1665,1.16655,1.16642,1.16642,50800000.0
2005-12-02 09:03:00,1.16651,1.16658,1.1665,1.16658,130900000.0
2005-12-02 09:04:00,1.1666,1.16663,1.1666,1.1666,46500000.0
2005-12-02 09:05:00,1.1666,1.1666,1.16655,1.16655,53100000.0
2005-12-02 09:06:00,1.1665,1.16666,1.1665,1.16657,99899999.0
2005-12-02 09:07:00,1.16662,1.16667,1.16662,1.16667,101500000.0
2005-12-02 09:08:00,1.16667,1.16672,1.16659,1.16672,54300000.0
2005-12-02 09:09:00,1.16665,1.16675,1.16665,1.16675,58000002.0
2005-12-02 09:10:00,1.1667,1.1667,1.16668,1.16668,70199999.0
2005-12-02 09:11:00,1.16663,1.16673,1.16663,1.1667,127400000.0
2005-12-02 09:12:00,1.16669,1.16669,1.16669,1.16669,42899999.0
2005-12-02 09:13:00,1.1666,1.1666,1.16655,1.16655,5600000.0
2005-12-02 09:14:00,1.16665,1.16665,1.1666,1.1666,16700000.0
2005-12-02 09:15:00,1.1666,1.1666,1.16655,1.16655,101700001.0
2005-12-02 09:16:00,1.1666,1.1666,1.16657,1.16657,63900002.0
2005-12-02 09:17:00,1.16657,1.16665,1.16655,1.16655,65200001.0
2005-12-02 09:18:00,1.16653,1.16655,1.16653,1.16655,34200000.0
2005-12-02 09:19:00,1.16655,1.16665,1.16655,1.16655,66200001.0
2005-12-02 09:20:00,1.16658,1.16658,1.16646,1.16652,73200000.0
2005-12-02 09:21:00,1.16645,1.16645,1.16645,1.16645,1600000.0
2005-12-02 09:22:00,1.1665,1.1665,1.16648,1.16648,33599999.0
2005-12-02 09:23:00,1.16645,1.1665,1.16645,1.1665,75000000.0
2005-12-02 09:24:00,1.16655,1.16655,1.16645,1.16645,148999998.0
2005-12-02 09:25:00,1.1665,1.16655,1.16645,1.1665,125899998.0
2005-12-02 09:26:00,1.16638,1.16638,1.16632,1.16632,15900000.0
2005-12-02 09:27:00,1.16628,1.16643,1.16628,1.16643,20800000.0
2005-12-02 09:28:00,1.16652,1.16652,1.16635,1.16647,109900001.0
2005-12-02 09:29:00,1.16648,1.16655,1.16648,1.16655,17000000.0
2005-12-02 09:30:00,1.1665,1.1665,1.16648,1.16648,21500000.0
2005-12-02 09:31:00,1.1665,1.1665,1.1665,1.1665,29500000.0
2005-12-02 09:32:00,1.16643,1.16648,1.16642,1.16648,35199999.0
2005-12-02 09:33:00,1.1665,1.1665,1.1665,1.1665,1600000.0
2005-12-02 09:34:00,1.16645,1.16645,1.16645,1.16645,10400000.0
2005-12-02 09:35:00,1.1665,1.16655,1.1665,1.16655,93399999.0
2005-12-02 09:36:00,1.1665,1.1665,1.16647,1.16647,12000000.0
2005-12-02 09:37:00,1.1665,1.16655,1.16645,1.16645,88000000.0
2005-12-02 09:38:00,1.1665,1.16655,1.16643,1.1665,97200001.0
2005-12-02 09:39:00,1.1665,1.16655,1.16645,1.16653,112199999.0
2005-12-02 09:40:00,1.16654,1.16661,1.16654,1.16661,57900001.0
2005-12-02 09:41:00,1.16652,1.1666,1.16652,1.16655,128100002.0
2005-12-02 09:42:00,1.16665,1.16665,1.16657,1.16665,56499998.0
2005-12-02 09:43:00,1.1666,1.16668,1.1666,1.1666,10500000.0
2005-12-02 09:44:00,1.16655,1.16665,1.16655,1.1666,48499999.0
2005-12-02 09:45:00,1.16651,1.16654,1.16651,1.16654,24700001.0
2005-12-02 09:46:00,1.16658,1.16663,1.16654,1.16655,45200000.0
2005-12-02 09:47:00,1.16654,1.16666,1.16654,1.16666,157099999.0
2005-12-02 09:48:00,1.16663,1.16663,1.16655,1.16655,9600000.0
2005-12-02 09:49:00,1.16652,1.16652,1.1665,1.1665,24100000.0
2005-12-02 09:50:00,1.16645,1.1665,1.16645,1.1665,25599999.0
2005-12-02 09:51:00,1.16646,1.16673,1.16646,1.16673,100600001.0
2005-12-02 09:52:00,1.16674,1.1669,1.16674,1.16687,96200003.0
2005-12-02 09:53:00,1.16692,1.16692,1.16667,1.1668,65000000.0
2005-12-02 09:54:00,1.16677,1.16677,1.16664,1.16667,64699999.0
2005-12-02 09:55:00,1.1667,1.1667,1.1666,1.16667,87900002.0
2005-12-02 09:56:00,1.16659,1.16659,1.16652,1.16652,47999999.0
2005-12-02 09:57:00,1.1665,1.16655,1.16643,1.16645,69900000.0
2005-12-02 09:58:00,1.16644,1.16644,1.1662,1.16628,100200001.0
2005-12-02 09:59:00,1.16618,1.16621,1.16617,1.1662,109499999.0
2005-12-02 10:00:00,1.16621,1.16635,1.16616,1.16616,68900000.0
2005-12-02 10:01:00,1.16605,1.1661,1.16605,1.1661,23400001.0
2005-12-02 10:02:00,1.1661,1.16615,1.16602,1.16607,114599999.0
2005-12-02 10:03:00,1.16622,1.16633,1.1662,1.1662,36400000.0
2005-12-02 10:04:00,1.16621,1.16623,1.16608,1.16623,34000000.0
2005-12-02 10:05:00,1.16624,1.16624,1.16613,1.16613,20800000.0
2005-12-02 10:06:00,1.16621,1.16633,1.1662,1.16633,70500000.0
2005-12-02 10:07:00,1.16612,1.16612,1.16595,1.16599,77500001.0
2005-12-02 10:08:00,1.16605,1.16608,1.16604,1.16604,29500000.0
2005-12-02 10:09:00,1.16608,1.1661,1.16607,1.1661,78199997.0
2005-12-02 10:10:00,1.16612,1.16635,1.16612,1.1663,59500001.0
2005-12-02 10:11:00,1.16636,1.16638,1.16636,1.16638,38300001.0
2005-12-02 10:12:00,1.16633,1.16645,1.16633,1.16645,121800000.0
2005-12-02 10:13:00,1.1664,1.16645,1.1664,1.16645,71899999.0
2005-12-02 10:14:00,1.1664,1.16642,1.16635,1.1664,112300003.0
2005-12-02 10:15:00,1.16645,1.16645,1.1663,1.16635,189800005.0
2005-12-02 10:16:00,1.16634,1.16635,1.1662,1.1662,194200002.0
2005-12-02 10:17:00,1.16632,1.16639,1.16627,1.16639,150400002.0
2005-12-02 10:18:00,1.16637,1.16645,1.16635,1.16635,142799999.0
2005-12-02 10:19:00,1.16635,1.16642,1.16635,1.16635,100499998.0
2005-12-02 10:20:00,1.1664,1.16646,1.16634,1.16646,64300001.0
2005-12-02 10:21:00,1.16632,1.16647,1.16614,1.16647,196900002.0
2005-12-02 10:22:00,1.16645,1.16651,1.16643,1.16644,151799999.0
2005-12-02 10:23:00,1.16644,1.16648,1.16643,1.16643,24600000.0
2005-12-02 10:24:00,1.16655,1.16655,1.16639,1.16643,194099998.0
2005-12-02 10:25:00,1.16635,1.16637,1.16614,1.16636,105300000.0
2005-12-02 10:26:00,1.16633,1.16633,1.16613,1.16613,51900001.0
2005-12-02 10:27:00,1.16609,1.16609,1.16604,1.16604,51200001.0
2005-12-02 10:28:00,1.16605,1.16617,1.16602,1.16614,42100001.0
2005-12-02 10:29:00,1.16615,1.16625,1.16613,1.16617,67900000.0
2005-12-02 10:30:00,1.16615,1.16615,1.16612,1.16612,49600000.0
2005-12-02 10:31:00,1.16619,1.16619,1.16612,1.16612,16000000.0
2005-12-02 10:32:00,1.1661,1.1661,1.16602,1.1661,24500000.0
2005-12-02 10:33:00,1.1661,1.1661,1.1661,1.1661,68799997.0
2005-12-02 10:34:00,1.16606,1.16621,1.16606,1.16613,164700001.0
2005-12-02 10:35:00,1.16602,1.16615,1.16602,1.1661,125200001.0
2005-12-02 10:36:00,1.16615,1.16615,1.16602,1.1661,157400002.0
2005-12-02 10:37:00,1.16605,1.16615,1.16605,1.1661,82300001.0
2005-12-02 10:38:00,1.16617,1.1662,1.16602,1.16602,104000001.0
2005-12-02 10:39:00,1.1662,1.16647,1.1662,1.1664,32000000.0
2005-12-02 10:40:00,1.16628,1.16629,1.16615,1.16615,38299999.0
2005-12-02 10:41:00,1.16605,1.16615,1.16605,1.1661,77500000.0
2005-12-02 10:42:00,1.16608,1.16612,1.16601,1.16612,52400000.0
2005-12-02 10:43:00,1.16614,1.16614,1.16604,1.1661,67700001.0
2005-12-02 10:44:00,1.16595,1.16595,1.16567,1.16567,74299998.0
2005-12-02 10:45:00,1.16568,1.16579,1.16567,1.16576,112399999.0
2005-12-02 10:46:00,1.16578,1.16587,1.16575,1.1658,106899998.0
2005-12-02 10:47:00,1.16592,1.166,1.16589,1.16592,107300003.0
2005-12-02 10:48:00,1.16583,1.16583,1.16545,1.16545,106300001.0
2005-12-02 10:49:00,1.16546,1.16568,1.16546,1.16565,91399999.0
2005-12-02 10:50:00,1.16563,1.16579,1.1655,1.16579,130200001.0
2005-12-02 10:51:00,1.16579,1.16582,1.1656,1.16582,81599999.0
2005-12-02 10:52:00,1.16573,1.16573,1.16557,1.16557,47800001.0
2005-12-02 10:53:00,1.16564,1.16572,1.16564,1.16572,39800000.0
2005-12-02 10:54:00,1.16576,1.16576,1.16559,1.16559,47600000.0
2005-12-02 10:55:00,1.16558,1.16575,1.16558,1.16565,87700001.0
2005-12-02 10:56:00,1.16558,1.16559,1.16549,1.16558,100700002.0
2005-12-02 10:57:00,1.16555,1.16568,1.16553,1.16553,93300000.0
2005-12-02 10:58:00,1.16561,1.16567,1.16556,1.16567,82200000.0
2005-12-02 10:59:00,1.16564,1.16577,1.16562,1.16564,115900002.0
2005-12-02 11:00:00,1.16563,1.16572,1.16563,1.16568,101500001.0
2005-12-02 11:01:00,1.1657,1.16572,1.16565,1.1657,48600001.0
2005-12-02 11:02:00,1.1657,1.1657,1.16565,1.1657,92300000.0
2005-12-02 11:03:00,1.1657,1.16577,1.16562,1.16577,132000001.0
2005-12-02 11:04:00,1.16575,1.16575,1.16565,1.1657,65099999.0
2005-12-02 11:05:00,1.16564,1.16564,1.16553,1.16553,55299998.0
2005-12-02 11:06:00,1.16552,1.16558,1.16549,1.16552,33400000.0
2005-12-02 11:07:00,1.16553,1.16553,1.16549,1.16549,32899998.0
2005-12-02 11:08:00,1.16561,1.16569,1.16559,1.16568,99900000.0
2005-12-02 11:09:00,1.16563,1.16572,1.16563,1.16563,98500000.0
2005-12-02 11:10:00,1.1656,1.16562,1.16555,1.1656,68500000.0
2005-12-02 11:11:00,1.16562,1.166,1.16562,1.166,169100001.0
2005-12-02 11:12:00,1.16602,1.16634,1.16602,1.16612,110200001.0
2005-12-02 11:13:00,1.16615,1.16655,1.16615,1.16655,122999999.0
2005-12-02 11:14:00,1.16649,1.16653,1.16643,1.16649,100900002.0
2005-12-02 11:15:00,1.16652,1.16657,1.1661,1.16618,179600000.0
2005-12-02 11:16:00,1.16622,1.16633,1.16622,1.16623,82400000.0
2005-12-02 11:17:00,1.16611,1.16615,1.16602,1.16608,128299998.0
2005-12-02 11:18:00,1.16603,1.16606,1.16598,1.16598,57099998.0
2005-12-02 11:19:00,1.16604,1.16622,1.166,1.166,140299999.0
2005-12-02 11:20:00,1.16602,1.16608,1.16594,1.16594,169099999.0
2005-12-02 11:21:00,1.166,1.16605,1.16595,1.16595,99900003.0
2005-12-02 11:22:00,1.16582,1.16582,1.16568,1.16568,26500000.0
2005-12-02 11:23:00,1.16557,1.16575,1.16557,1.16569,31600000.0
2005-12-02 11:24:00,1.16552,1.16555,1.16552,1.16552,104500003.0
2005-12-02 11:25:00,1.16549,1.16549,1.16526,1.16538,130000000.0
2005-12-02 11:26:00,1.1653,1.1653,1.16511,1.16516,47900000.0
2005-12-02 11:27:00,1.16505,1.16505,1.16484,1.16484,112500001.0
2005-12-02 11:28:00,1.16479,1.16479,1.16468,1.16472,93200000.0
2005-12-02 11:29:00,1.16453,1.16459,1.16441,1.16441,38900000.0
2005-12-02 11:30:00,1.16442,1.16446,1.16441,1.16442,71100002.0
2005-12-02 11:31:00,1.16439,1.16442,1.16433,1.16438,100700000.0
2005-12-02 11:32:00,1.16433,1.16456,1.16433,1.16456,253000003.0
2005-12-02 11:33:00,1.16454,1.16464,1.16451,1.16464,89100000.0
2005-12-02 11:34:00,1.1646,1.16468,1.16453,1.16468,85300000.0
2005-12-02 11:35:00,1.16468,1.16475,1.1646,1.16473,95300001.0
2005-12-02 11:36:00,1.16472,1.16479,1.16467,1.16467,72600000.0
2005-12-02 11:37:00,1.16467,1.16469,1.16463,1.16464,63399999.0
2005-12-02 11:38:00,1.16467,1.16475,1.16465,1.16475,101700001.0
2005-12-02 11:39:00,1.1647,1.16473,1.16465,1.16473,86399998.0
2005-12-02 11:40:00,1.1647,1.16477,1.16467,1.16477,90000000.0
2005-12-02 11:41:00,1.16488,1.16496,1.16482,1.16496,162300000.0
2005-12-02 11:42:00,1.16505,1.1653,1.16505,1.16515,144200001.0
2005-12-02 11:43:00,1.1652,1.16522,1.16513,1.16522,126699997.0
2005-12-02 11:44:00,1.16502,1.16522,1.16502,1.16517,84500001.0
2005-12-02 11:45:00,1.16522,1.16522,1.16513,1.16518,64900000.0
2005-12-02 11:46:00,1.16523,1.16523,1.16507,1.16522,71599998.0
2005-12-02 11:47:00,1.16509,1.16509,1.16501,1.16501,50200002.0
2005-12-02 11:48:00,1.16488,1.16509,1.16488,1.16509,86400001.0
2005-12-02 11:49:00,1.16522,1.16525,1.16515,1.16515,158699998.0
2005-12-02 11:50:00,1.1652,1.16523,1.16509,1.16512,167000002.0
2005-12-02 11:51:00,1.16501,1.16501,1.16473,1.16473,99699997.0
2005-12-02 11:52:00,1.16482,1.16486,1.16465,1.16469,83099999.0
2005-12-02 11:53:00,1.1647,1.16481,1.1647,1.16473,74799999.0
2005-12-02 11:54:00,1.16492,1.16506,1.16492,1.16506,94000000.0
2005-12-02 11:55:00,1.16519,1.16537,1.16518,1.16537,107900000.0
2005-12-02 11:56:00,1.1654,1.1654,1.16532,1.1654,91899999.0
2005-12-02 11:57:00,1.16538,1.16538,1.16526,1.16526,184699997.0
2005-12-02 11:58:00,1.16525,1.16536,1.16525,1.16532,62399999.0
2005-12-02 11:59:00,1.1654,1.16545,1.16538,1.1654,78000001.0
2005-12-02 12:00:00,1.16545,1.16545,1.16535,1.1654,29600000.0
2005-12-02 12:01:00,1.16537,1.16537,1.16524,1.16525,82599999.0
2005-12-02 12:02:00,1.16525,1.1653,1.16525,1.16525,13600000.0
2005-12-02 12:03:00,1.16527,1.1653,1.16523,1.16523,154200000.0
2005-12-02 12:04:00,1.1653,1.1653,1.16525,1.1653,81699998.0
2005-12-02 12:05:00,1.1653,1.16535,1.16525,1.16525,119900001.0
2005-12-02 12:06:00,1.16535,1.16535,1.16525,1.16525,40700001.0
2005-12-02 12:07:00,1.1653,1.1653,1.16525,1.16525,26200000.0
2005-12-02 12:08:00,1.16535,1.16535,1.1652,1.1652,153699998.0
2005-12-02 12:09:00,1.1653,1.1653,1.16525,1.1653,50800001.0
2005-12-02 12:10:00,1.1653,1.16535,1.1653,1.16535,6400000.0
2005-12-02 12:11:00,1.16525,1.16535,1.16525,1.16532,121500001.0
2005-12-02 12:12:00,1.16525,1.16541,1.16522,1.16524,146700002.0
2005-12-02 12:13:00,1.16518,1.16536,1.16518,1.16536,48200000.0
2005-12-02 12:14:00,1.1654,1.16542,1.16535,1.16535,42800000.0
2005-12-02 12:15:00,1.16535,1.16545,1.16532,1.16538,150000001.0
2005-12-02 12:16:00,1.1653,1.16535,1.16525,1.1653,31100001.0
2005-12-02 12:17:00,1.16535,1.16535,1.16525,1.16527,86499999.0
2005-12-02 12:18:00,1.1653,1.16533,1.16522,1.16522,141699999.0
2005-12-02 12:19:00,1.16528,1.16528,1.16521,1.16521,119800002.0
2005-12-02 12:20:00,1.16524,1.16535,1.16524,1.16525,132199999.0
2005-12-02 12:21:00,1.16525,1.16535,1.16525,1.1653,149300001.0
2005-12-02 12:22:00,1.16532,1.16532,1.16525,1.16532,66600000.0
2005-12-02 12:23:00,1.1654,1.16543,1.16539,1.16541,52800000.0
2005-12-02 12:24:00,1.16544,1.16548,1.16543,1.16543,31100000.0
2005-12-02 12:25:00,1.16544,1.16552,1.16538,1.1655,135399998.0
2005-12-02 12:26:00,1.16555,1.16555,1.16547,1.1655,139400002.0
2005-12-02 12:27:00,1.16547,1.16555,1.1654,1.16555,133199997.0
2005-12-02 12:28:00,1.16547,1.1655,1.16542,1.1655,71200001.0
2005-12-02 12:29:00,1.16544,1.16547,1.16539,1.16539,82500001.0
2005-12-02 12:30:00,1.16531,1.16534,1.16531,1.16534,10400000.0
2005-12-02 12:31:00,1.16524,1.16545,1.16524,1.16545,102600001.0
2005-12-02 12:32:00,1.16535,1.1654,1.1653,1.16532,126000003.0
2005-12-02 12:33:00,1.16535,1.1654,1.16535,1.16535,55200000.0
2005-12-02 12:34:00,1.16538,1.16552,1.16538,1.16545,104799998.0
2005-12-02 12:35:00,1.1655,1.1655,1.1653,1.1653,50299999.0
2005-12-02 12:36:00,1.16525,1.16531,1.16522,1.16523,97199999.0
2005-12-02 12:37:00,1.1653,1.16535,1.16525,1.1653,57800001.0
2005-12-02 12:38:00,1.16532,1.16532,1.1653,1.1653,12000000.0
2005-12-02 12:39:00,1.16535,1.16535,1.16525,1.1653,46400001.0
2005-12-02 12:40:00,1.16542,1.1656,1.1654,1.16554,137100002.0
2005-12-02 12:41:00,1.16554,1.16567,1.16554,1.16562,67000001.0
2005-12-02 12:42:00,1.16561,1.16569,1.1656,1.16568,136999998.0
2005-12-02 12:43:00,1.16569,1.16576,1.16569,1.16576,53699999.0
2005-12-02 12:44:00,1.1658,1.16604,1.1658,1.16592,85200001.0
2005-12-02 12:45:00,1.16565,1.16565,1.16504,1.16516,47700000.0
2005-12-02 12:46:00,1.16527,1.16527,1.16508,1.16513,101000000.0
2005-12-02 12:47:00,1.16521,1.16531,1.16521,1.16531,20100000.0
2005-12-02 12:48:00,1.16527,1.16538,1.16513,1.16521,150099996.0
2005-12-02 12:49:00,1.1652,1.1652,1.16512,1.16512,20800000.0
2005-12-02 12:50:00,1.16527,1.16562,1.16527,1.16545,63500000.0
2005-12-02 12:51:00,1.16535,1.1656,1.16526,1.1656,54200001.0
2005-12-02 12:52:00,1.16572,1.16578,1.16561,1.1657,107800000.0
2005-12-02 12:53:00,1.16573,1.16579,1.16573,1.16579,22499999.0
2005-12-02 12:54:00,1.16592,1.16625,1.16592,1.16617,156800002.0
2005-12-02 12:55:00,1.16615,1.1662,1.16615,1.16615,91499999.0
2005-12-02 12:56:00,1.16622,1.1663,1.16611,1.16613,53899999.0
2005-12-02 12:57:00,1.16615,1.16623,1.16613,1.16613,76699998.0
2005-12-02 12:58:00,1.16609,1.16623,1.16587,1.16587,94200001.0
2005-12-02 12:59:00,1.16589,1.16594,1.16562,1.16567,145599999.0
2005-12-02 13:00:00,1.1655,1.16551,1.16534,1.16551,172500003.0
2005-12-02 13:01:00,1.16565,1.16565,1.16555,1.16565,144600001.0
2005-12-02 13:02:00,1.1656,1.16565,1.1656,1.1656,41200001.0
2005-12-02 13:03:00,1.1656,1.1656,1.16557,1.16557,17600000.0
2005-12-02 13:04:00,1.1657,1.16583,1.1657,1.16576,36400000.0
2005-12-02 13:05:00,1.16586,1.16594,1.16586,1.16594,54100003.0
2005-12-02 13:06:00,1.166,1.166,1.16577,1.16579,77900001.0
2005-12-02 13:07:00,1.16585,1.16585,1.16575,1.16575,156900000.0
2005-12-02 13:08:00,1.16575,1.16575,1.16545,1.16545,71700001.0
2005-12-02 13:09:00,1.16537,1.16555,1.16534,1.16538,77099999.0
2005-12-02 13:10:00,1.16526,1.16538,1.1652,1.16538,72200001.0
2005-12-02 13:11:00,1.16542,1.16549,1.1653,1.16538,119000000.0
2005-12-02 13:12:00,1.16531,1.16546,1.16531,1.16543,48899999.0
2005-12-02 13:13:00,1.16543,1.16544,1.16543,1.16544,26200000.0
2005-12-02 13:14:00,1.1654,1.1654,1.1654,1.1654,44099998.0
2005-12-02 13:15:00,1.16535,1.16545,1.16535,1.16545,41300000.0
2005-12-02 13:16:00,1.16538,1.16538,1.16538,1.16538,31100000.0
2005-12-02 13:17:00,1.1654,1.16545,1.1654,1.1654,92000000.0
2005-12-02 13:18:00,1.16545,1.16545,1.16542,1.16542,16600000.0
2005-12-02 13:19:00,1.1654,1.1654,1.1654,1.1654,11700000.0
2005-12-02 13:20:00,1.16538,1.16545,1.16535,1.1654,103300000.0
2005-12-02 13:21:00,1.1654,1.1654,1.1654,1.1654,25200000.0
2005-12-02 13:22:00,1.16532,1.16545,1.16532,1.1654,131799999.0
2005-12-02 13:23:00,1.1654,1.1654,1.1654,1.1654,61500000.0
2005-12-02 13:24:00,1.16545,1.16556,1.1654,1.16549,50900001.0
2005-12-02 13:25:00,1.16536,1.16544,1.1653,1.16535,110400001.0
2005-12-02 13:26:00,1.16532,1.16534,1.16527,1.16527,90900002.0
2005-12-02 13:27:00,1.1653,1.1653,1.16525,1.1653,92900000.0
2005-12-02 13:28:00,1.1653,1.1653,1.16525,1.16525,42700001.0
2005-12-02 13:29:00,1.1653,1.16535,1.16525,1.16525,91600000.0
2005-12-02 13:30:00,1.16527,1.1653,1.16501,1.1653,124099999.0
2005-12-02 13:31:00,1.16535,1.16547,1.16535,1.16535,89199999.0
2005-12-02 13:32:00,1.16538,1.16563,1.16538,1.16563,128399999.0
2005-12-02 13:33:00,1.16575,1.16575,1.16562,1.16568,99500000.0
2005-12-02 13:34:00,1.1657,1.1657,1.1657,1.1657,35300001.0
2005-12-02 13:35:00,1.16569,1.16574,1.16558,1.16558,211800002.0
2005-12-02 13:36:00,1.16553,1.16566,1.16545,1.16566,99499999.0
2005-12-02 13:37:00,1.1657,1.16577,1.16545,1.16576,47200000.0
2005-12-02 13:38:00,1.16573,1.16575,1.16563,1.16575,80899999.0
2005-12-02 13:39:00,1.1658,1.1658,1.1658,1.1658,54500000.0
2005-12-02 13:40:00,1.16572,1.16572,1.16551,1.1656,114200002.0
2005-12-02 13:41:00,1.16554,1.16567,1.16547,1.16547,24100000.0
2005-12-02 13:42:00,1.1656,1.16571,1.16555,1.16563,95100000.0
2005-12-02 13:43:00,1.16575,1.16575,1.16565,1.16565,92600000.0
2005-12-02 13:44:00,1.16563,1.16563,1.16545,1.16545,103800003.0
2005-12-02 13:45:00,1.16544,1.1657,1.16544,1.1657,103499998.0
2005-12-02 13:46:00,1.16575,1.16575,1.1657,1.1657,24000001.0
2005-12-02 13:47:00,1.16564,1.16564,1.16552,1.16552,89000000.0
2005-12-02 13:48:00,1.16546,1.16577,1.16542,1.16577,87199998.0
2005-12-02 13:49:00,1.1657,1.1657,1.16531,1.16547,64000000.0
2005-12-02 13:50:00,1.16567,1.16581,1.16567,1.16571,16500000.0
2005-12-02 13:51:00,1.16568,1.16586,1.16568,1.1658,163300001.0
2005-12-02 13:52:00,1.16569,1.1657,1.16555,1.16561,84799999.0
2005-12-02 13:53:00,1.16559,1.16572,1.16554,1.16554,62300002.0
2005-12-02 13:54:00,1.16563,1.16572,1.16563,1.16572,22499999.0
2005-12-02 13:55:00,1.1658,1.16608,1.1658,1.16608,13600000.0
2005-12-02 13:56:00,1.16614,1.16614,1.16603,1.1661,101400004.0
2005-12-02 13:57:00,1.16603,1.16614,1.16592,1.16611,130800001.0
2005-12-02 13:58:00,1.166,1.16605,1.16594,1.16605,131699999.0
2005-12-02 13:59:00,1.16606,1.16671,1.16596,1.16671,70200002.0
2005-12-02 14:00:00,1.1661,1.1661,1.16368,1.1637,108700000.0
2005-12-02 14:01:00,1.16379,1.16402,1.16379,1.16395,67599999.0
2005-12-02 14:02:00,1.16388,1.16418,1.16386,1.16418,75900002.0
2005-12-02 14:03:00,1.16415,1.16446,1.16411,1.16446,31900000.0
2005-12-02 14:04:00,1.16461,1.16482,1.16461,1.16482,6700000.0
2005-12-02 14:05:00,1.16494,1.165,1.16485,1.16485,98300003.0
2005-12-02 14:06:00,1.16463,1.16463,1.16366,1.1637,93200003.0
2005-12-02 14:07:00,1.16361,1.16367,1.16344,1.16344,157500001.0
2005-12-02 14:08:00,1.1634,1.1634,1.16328,1.16328,128299998.0
2005-12-02 14:09:00,1.16335,1.16345,1.16323,1.16327,193100002.0
2005-12-02 14:10:00,1.1634,1.16364,1.1634,1.16364,133300001.0
2005-12-02 14:11:00,1.16364,1.16368,1.16354,1.16368,70699998.0
2005-12-02 14:12:00,1.1637,1.16379,1.1637,1.16378,131600000.0
2005-12-02 14:13:00,1.16375,1.16375,1.16375,1.16375,13500000.0
2005-12-02 14:14:00,1.16373,1.16377,1.16356,1.16365,112900000.0
2005-12-02 14:15:00,1.16363,1.16372,1.16355,1.16356,80500001.0
2005-12-02 14:16:00,1.16358,1.16358,1.16345,1.16357,69700001.0
2005-12-02 14:17:00,1.16362,1.16362,1.16341,1.16341,60400001.0
2005-12-02 14:18:00,1.16343,1.16343,1.16342,1.16342,43300000.0
2005-12-02 14:19:00,1.16345,1.16345,1.16332,1.16343,68799999.0
2005-12-02 14:20:00,1.16343,1.16372,1.16343,1.16372,102200001.0
2005-12-02 14:21:00,1.16378,1.16381,1.1637,1.16373,76300000.0
2005-12-02 14:22:00,1.16382,1.16392,1.16379,1.16382,82200000.0
2005-12-02 14:23:00,1.1638,1.1638,1.16365,1.16365,62499998.0
2005-12-02 14:24:00,1.16367,1.16379,1.16359,1.16377,147399998.0
2005-12-02 14:25:00,1.16371,1.16374,1.16371,1.16374,25500000.0
2005-12-02 14:26:00,1.16365,1.1637,1.16356,1.16356,37700000.0
2005-12-02 14:27:00,1.16359,1.16361,1.16352,1.16358,67100001.0
2005-12-02 14:28:00,1.16361,1.1639,1.16361,1.1639,56599999.0
2005-12-02 14:29:00,1.16402,1.16436,1.16402,1.16436,105000001.0
2005-12-02 14:30:00,1.1643,1.1643,1.16428,1.16428,16900000.0
2005-12-02 14:31:00,1.16421,1.16421,1.16415,1.16415,8500000.0
2005-12-02 14:32:00,1.16408,1.16411,1.16403,1.16403,81200000.0
2005-12-02 14:33:00,1.16393,1.16393,1.16361,1.16366,74300000.0
2005-12-02 14:34:00,1.16378,1.16378,1.1637,1.16376,57199998.0
2005-12-02 14:35:00,1.16381,1.16391,1.16379,1.16382,68899999.0
2005-12-02 14:36:00,1.16392,1.16392,1.16367,1.16372,125599998.0
2005-12-02 14:37:00,1.16374,1.16378,1.16374,1.16375,38900001.0
2005-12-02 14:38:00,1.16384,1.16391,1.16379,1.1639,217599999.0
2005-12-02 14:39:00,1.1639,1.16395,1.16382,1.1639,61499998.0
2005-12-02 14:40:00,1.16388,1.1639,1.16383,1.16388,55500001.0
2005-12-02 14:41:00,1.16378,1.16392,1.16378,1.16392,6400000.0
2005-12-02 14:42:00,1.16396,1.16409,1.16396,1.16401,80200000.0
2005-12-02 14:43:00,1.16396,1.1641,1.16396,1.16406,96599998.0
2005-12-02 14:44:00,1.164,1.164,1.164,1.164,24000000.0
2005-12-02 14:45:00,1.16407,1.16407,1.16393,1.16399,70500000.0
2005-12-02 14:46:00,1.16407,1.16419,1.16407,1.16419,97500000.0
2005-12-02 14:47:00,1.16405,1.16405,1.16395,1.16395,31300000.0
2005-12-02 14:48:00,1.16383,1.16395,1.16381,1.16387,120400000.0
2005-12-02 14:49:00,1.16379,1.16379,1.16361,1.16361,74600000.0
2005-12-02 14:50:00,1.16377,1.16404,1.16377,1.16393,87200003.0
2005-12-02 14:51:00,1.1638,1.16413,1.1638,1.16398,145299997.0
2005-12-02 14:52:00,1.16408,1.16417,1.16405,1.16405,88500000.0
2005-12-02 14:53:00,1.16417,1.16428,1.16417,1.16422,87799999.0
2005-12-02 14:54:00,1.1641,1.16433,1.1641,1.16433,87800000.0
2005-12-02 14:55:00,1.16444,1.16459,1.16431,1.16459,100399999.0
2005-12-02 14:56:00,1.16458,1.16475,1.16456,1.16475,110100001.0
2005-12-02 14:57:00,1.16461,1.16461,1.16453,1.16453,29700000.0
2005-12-02 14:58:00,1.16449,1.16449,1.16437,1.16437,123700002.0
2005-12-02 14:59:00,1.16439,1.16447,1.16437,1.16447,106399998.0
2005-12-02 15:00:00,1.16448,1.16449,1.16444,1.16449,98800002.0
2005-12-02 15:01:00,1.16431,1.16431,1.16402,1.16402,88600000.0
2005-12-02 15:02:00,1.16385,1.16385,1.16378,1.16378,82800001.0
2005-12-02 15:03:00,1.16373,1.16381,1.16369,1.16377,69200000.0
2005-12-02 15:04:00,1.16385,1.16396,1.16385,1.16391,116000003.0
2005-12-02 15:05:00,1.16394,1.16394,1.16391,1.16391,12100000.0
2005-12-02 15:06:00,1.16397,1.16397,1.16381,1.16388,99399999.0
2005-12-02 15:07:00,1.16385,1.16387,1.16363,1.16387,51899999.0
2005-12-02 15:08:00,1.16385,1.16385,1.16347,1.16347,40700000.0
2005-12-02 15:09:00,1.16352,1.16352,1.16338,1.16346,110100002.0
2005-12-02 15:10:00,1.16346,1.16346,1.16344,1.16344,4100000.0
2005-12-02 15:11:00,1.16342,1.16347,1.16341,1.16347,236100001.0
2005-12-02 15:12:00,1.16343,1.16343,1.16327,1.16337,110800000.0
2005-12-02 15:13:00,1.16335,1.16345,1.1633,1.1634,109600001.0
2005-12-02 15:14:00,1.16345,1.16359,1.16345,1.16345,59200000.0
2005-12-02 15:15:00,1.16363,1.16365,1.16357,1.16362,63600000.0
2005-12-02 15:16:00,1.16358,1.16373,1.16353,1.16373,103300000.0
2005-12-02 15:17:00,1.1638,1.16394,1.16368,1.1637,75699999.0
2005-12-02 15:18:00,1.16368,1.16368,1.16352,1.16352,21400000.0
2005-12-02 15:19:00,1.16348,1.16372,1.16348,1.1637,143400001.0
2005-12-02 15:20:00,1.16373,1.16387,1.1637,1.16387,97499999.0
2005-12-02 15:21:00,1.16373,1.16383,1.16355,1.16383,52700000.0
2005-12-02 15:22:00,1.16385,1.16405,1.16374,1.16405,104600000.0
2005-12-02 15:23:00,1.16417,1.16429,1.16411,1.16411,75000001.0
2005-12-02 15:24:00,1.1642,1.1643,1.16394,1.16403,276199997.0
2005-12-02 15:25:00,1.16398,1.16398,1.1637,1.1637,31300001.0
2005-12-02 15:26:00,1.1637,1.16382,1.1633,1.1633,59799999.0
2005-12-02 15:27:00,1.16322,1.16328,1.16315,1.16328,28800000.0
2005-12-02 15:28:00,1.16327,1.16345,1.16327,1.16345,54200000.0
2005-12-02 15:29:00,1.16348,1.16348,1.16336,1.16336,100700000.0
2005-12-02 15:30:00,1.1634,1.16352,1.16318,1.16329,120999998.0
2005-12-02 15:31:00,1.16335,1.16343,1.16313,1.16329,177100003.0
2005-12-02 15:32:00,1.16321,1.16321,1.16245,1.16245,90400001.0
2005-12-02 15:33:00,1.16256,1.16303,1.16256,1.16301,80300002.0
2005-12-02 15:34:00,1.16315,1.16315,1.16261,1.16272,100500000.0
2005-12-02 15:35:00,1.1629,1.163,1.16266,1.1627,96500000.0
2005-12-02 15:36:00,1.16255,1.16255,1.1619,1.16196,145800004.0
2005-12-02 15:37:00,1.16207,1.16244,1.16207,1.16237,52500001.0
2005-12-02 15:38:00,1.16231,1.16237,1.16189,1.16189,85700000.0
2005-12-02 15:39:00,1.16186,1.16192,1.16161,1.16169,136500000.0
2005-12-02 15:40:00,1.16163,1.1619,1.16163,1.16173,129999998.0
2005-12-02 15:41:00,1.1616,1.16192,1.1616,1.16185,74300000.0
2005-12-02 15:42:00,1.16168,1.16168,1.16148,1.16148,89700001.0
2005-12-02 15:43:00,1.16159,1.16164,1.16156,1.16164,62199998.0
2005-12-02 15:44:00,1.16158,1.16177,1.16148,1.16166,87900000.0
2005-12-02 15:45:00,1.16168,1.16182,1.16153,1.16153,88100001.0
2005-12-02 15:46:00,1.16139,1.16155,1.16139,1.16151,104700000.0
2005-12-02 15:47:00,1.16127,1.16136,1.16083,1.16107,172600004.0
2005-12-02 15:48:00,1.16107,1.16115,1.1606,1.1606,53200000.0
2005-12-02 15:49:00,1.1606,1.1607,1.16051,1.16056,88800000.0
2005-12-02 15:50:00,1.16067,1.16079,1.16026,1.16048,97399998.0
2005-12-02 15:51:00,1.16058,1.16105,1.16056,1.16105,36700000.0
2005-12-02 15:52:00,1.16113,1.16153,1.16113,1.16137,107500002.0
2005-12-02 15:53:00,1.16157,1.16206,1.1615,1.16206,105700000.0
2005-12-02 15:54:00,1.1622,1.16224,1.16138,1.16138,76900000.0
2005-12-02 15:55:00,1.16139,1.16148,1.1609,1.1609,78700002.0
2005-12-02 15:56:00,1.1609,1.16094,1.16053,1.16083,114400003.0
2005-12-02 15:57:00,1.16107,1.16121,1.16084,1.16084,101400001.0
2005-12-02 15:58:00,1.16083,1.1612,1.16083,1.16104,113200001.0
2005-12-02 15:59:00,1.16102,1.16127,1.16091,1.16091,216299996.0
2005-12-02 16:00:00,1.16088,1.16121,1.16082,1.1612,52600000.0
2005-12-02 16:01:00,1.16111,1.16111,1.16093,1.16108,114800000.0
2005-12-02 16:02:00,1.16086,1.16107,1.1608,1.161,156499999.0
2005-12-02 16:03:00,1.16106,1.16136,1.16106,1.16132,53099998.0
2005-12-02 16:04:00,1.16142,1.16152,1.16113,1.16113,68200000.0
2005-12-02 16:05:00,1.16123,1.16145,1.16123,1.16145,99800001.0
2005-12-02 16:06:00,1.16138,1.16143,1.16131,1.16141,95399999.0
2005-12-02 16:07:00,1.1614,1.16166,1.16125,1.16166,60399999.0
2005-12-02 16:08:00,1.16187,1.16272,1.16187,1.16256,129699997.0
2005-12-02 16:09:00,1.1626,1.16283,1.1626,1.16281,67600000.0
2005-12-02 16:10:00,1.16277,1.16277,1.16242,1.16265,23500000.0
2005-12-02 16:11:00,1.16245,1.16262,1.16209,1.16209,222299998.0
2005-12-02 16:12:00,1.16225,1.16271,1.16225,1.16271,44800001.0
2005-12-02 16:13:00,1.16277,1.16281,1.16254,1.16254,32700000.0
2005-12-02 16:14:00,1.16251,1.16268,1.16246,1.16246,77500000.0
2005-12-02 16:15:00,1.16251,1.16251,1.16234,1.16247,53000000.0
2005-12-02 16:16:00,1.16264,1.16275,1.16264,1.16267,98299999.0
2005-12-02 16:17:00,1.16273,1.1629,1.16267,1.1629,106299999.0
2005-12-02 16:18:00,1.16296,1.16296,1.16271,1.16271,91900002.0
2005-12-02 16:19:00,1.16271,1.16278,1.16262,1.16262,26600000.0
2005-12-02 16:20:00,1.16257,1.16267,1.16257,1.16267,101600000.0
2005-12-02 16:21:00,1.16257,1.16257,1.16237,1.16247,148299997.0
2005-12-02 16:22:00,1.16255,1.16259,1.16254,1.16254,46200000.0
2005-12-02 16:23:00,1.16261,1.16311,1.16261,1.1631,86799999.0
2005-12-02 16:24:00,1.16355,1.16444,1.16355,1.16439,42200000.0
2005-12-02 16:25:00,1.16455,1.16477,1.16433,1.16433,55800000.0
2005-12-02 16:26:00,1.16406,1.16406,1.16354,1.16355,111700002.0
2005-12-02 16:27:00,1.16353,1.16356,1.16343,1.16352,84699999.0
2005-12-02 16:28:00,1.1635,1.16365,1.16335,1.16336,197800002.0
2005-12-02 16:29:00,1.16333,1.16373,1.1633,1.16361,70199999.0
2005-12-02 16:30:00,1.16358,1.16379,1.1635,1.16378,129300001.0
2005-12-02 16:31:00,1.1637,1.16371,1.16363,1.16368,35800000.0
2005-12-02 16:32:00,1.16372,1.16385,1.16368,1.16385,113300002.0
2005-12-02 16:33:00,1.1639,1.16407,1.1639,1.16407,73300001.0
2005-12-02 16:34:00,1.16391,1.16395,1.16384,1.16385,59100000.0
2005-12-02 16:35:00,1.16414,1.16461,1.16414,1.16461,73799999.0
2005-12-02 16:36:00,1.16458,1.16468,1.16441,1.16464,144799998.0
2005-12-02 16:37:00,1.1645,1.1645,1.16431,1.16444,126600002.0
2005-12-02 16:38:00,1.16448,1.16458,1.16443,1.16443,97400000.0
2005-12-02 16:39:00,1.16446,1.1646,1.16446,1.1646,38700000.0
2005-12-02 16:40:00,1.16443,1.16443,1.16438,1.16438,31000000.0
2005-12-02 16:41:00,1.16415,1.16433,1.16415,1.16433,58000000.0
2005-12-02 16:42:00,1.16442,1.16446,1.16438,1.16442,98900000.0
2005-12-02 16:43:00,1.16427,1.16429,1.16416,1.16423,58900000.0
2005-12-02 16:44:00,1.16422,1.16422,1.16392,1.16392,114700001.0
2005-12-02 16:45:00,1.16395,1.16411,1.16392,1.164,81000001.0
2005-12-02 16:46:00,1.16397,1.16397,1.16386,1.16386,58100000.0
2005-12-02 16:47:00,1.16392,1.16395,1.16387,1.16392,71800000.0
2005-12-02 16:48:00,1.16387,1.16395,1.16381,1.16385,97600001.0
2005-12-02 16:49:00,1.16378,1.16392,1.16378,1.16392,158900000.0
2005-12-02 16:50:00,1.16388,1.16389,1.1636,1.1636,156800002.0
2005-12-02 16:51:00,1.16371,1.16392,1.16371,1.16392,128399999.0
2005-12-02 16:52:00,1.16407,1.16426,1.16407,1.16426,13600000.0
2005-12-02 16:53:00,1.16444,1.16459,1.16443,1.16443,131500002.0
2005-12-02 16:54:00,1.1644,1.1644,1.16437,1.16437,5600000.0
2005-12-02 16:55:00,1.16437,1.16448,1.1643,1.16448,94599998.0
2005-12-02 16:56:00,1.16445,1.16461,1.16439,1.16451,40900000.0
2005-12-02 16:57:00,1.16465,1.16479,1.16465,1.16473,86099998.0
2005-12-02 16:58:00,1.16474,1.16497,1.16458,1.16458,84800000.0
2005-12-02 16:59:00,1.1645,1.16462,1.16369,1.16377,99700000.0
2005-12-02 17:00:00,1.16382,1.16389,1.16371,1.16386,52700001.0
2005-12-02 17:01:00,1.16394,1.16403,1.16394,1.16403,3800000.0
2005-12-02 17:02:00,1.164,1.16406,1.16378,1.16378,157300002.0
2005-12-02 17:03:00,1.16364,1.16364,1.163,1.16304,109900001.0
2005-12-02 17:04:00,1.16294,1.16321,1.16294,1.16319,90000002.0
2005-12-02 17:05:00,1.16326,1.16326,1.16324,1.16324,57800001.0
2005-12-02 17:06:00,1.16324,1.16338,1.16299,1.16299,98400001.0
2005-12-02 17:07:00,1.16297,1.16305,1.16284,1.16284,96200002.0
2005-12-02 17:08:00,1.16261,1.16262,1.16233,1.16233,117899998.0
2005-12-02 17:09:00,1.16246,1.16246,1.16244,1.16244,20800000.0
2005-12-02 17:10:00,1.16247,1.16269,1.16247,1.16267,75900000.0
2005-12-02 17:11:00,1.16278,1.16321,1.16278,1.16321,57600000.0
2005-12-02 17:12:00,1.16307,1.16312,1.16294,1.16312,78199999.0
2005-12-02 17:13:00,1.16314,1.16315,1.16299,1.16299,62400000.0
2005-12-02 17:14:00,1.1629,1.1629,1.16287,1.1629,37400000.0
2005-12-02 17:15:00,1.16278,1.1629,1.16271,1.16271,168900000.0
2005-12-02 17:16:00,1.16258,1.16258,1.16248,1.16248,47700000.0
2005-12-02 17:17:00,1.16246,1.16254,1.16233,1.16251,115500000.0
2005-12-02 17:18:00,1.16252,1.16259,1.16244,1.16244,98599998.0
2005-12-02 17:19:00,1.16251,1.16261,1.16249,1.1625,86600002.0
2005-12-02 17:20:00,1.16243,1.16262,1.16241,1.16262,204100002.0
2005-12-02 17:21:00,1.1626,1.1626,1.1626,1.1626,28700000.0
2005-12-02 17:22:00,1.16252,1.16252,1.16232,1.16232,54600001.0
2005-12-02 17:23:00,1.16231,1.16236,1.16218,1.16218,148999998.0
2005-12-02 17:24:00,1.16213,1.16216,1.16212,1.16212,4500000.0
2005-12-02 17:25:00,1.16212,1.16216,1.16211,1.16211,80699998.0
2005-12-02 17:26:00,1.1621,1.1621,1.16203,1.16205,79200001.0
2005-12-02 17:27:00,1.16213,1.16215,1.16213,1.16215,62700001.0
2005-12-02 17:28:00,1.16206,1.16223,1.16206,1.16213,95800000.0
2005-12-02 17:29:00,1.16197,1.16197,1.16178,1.16193,107500002.0
2005-12-02 17:30:00,1.16207,1.16229,1.16207,1.1622,33100000.0
2005-12-02 17:31:00,1.1622,1.16225,1.1622,1.1622,56599999.0
2005-12-02 17:32:00,1.16202,1.16208,1.16173,1.16208,70300000.0
2005-12-02 17:33:00,1.16225,1.16228,1.16195,1.16212,131199997.0
2005-12-02 17:34:00,1.16245,1.16261,1.16229,1.16237,113300002.0
2005-12-02 17:35:00,1.1624,1.16247,1.16175,1.16175,102799999.0
2005-12-02 17:36:00,1.16187,1.16187,1.1615,1.16186,250999999.0
2005-12-02 17:37:00,1.16202,1.16204,1.16174,1.16174,91800001.0
2005-12-02 17:38:00,1.16169,1.16196,1.16169,1.16196,69900001.0
2005-12-02 17:39:00,1.16212,1.16215,1.16206,1.16215,77700001.0
2005-12-02 17:40:00,1.16206,1.16232,1.16206,1.16219,55400000.0
2005-12-02 17:41:00,1.16194,1.16199,1.1617,1.16177,110300002.0
2005-12-02 17:42:00,1.16186,1.16204,1.16186,1.16204,30300000.0
2005-12-02 17:43:00,1.16223,1.16225,1.16208,1.16208,133000003.0
2005-12-02 17:44:00,1.16217,1.16231,1.16205,1.16215,92300001.0
2005-12-02 17:45:00,1.16197,1.16197,1.16175,1.16181,86299999.0
2005-12-02 17:46:00,1.16173,1.16173,1.16151,1.16157,54299999.0
2005-12-02 17:47:00,1.16157,1.16177,1.16146,1.16177,51000000.0
2005-12-02 17:48:00,1.16183,1.16203,1.16176,1.16179,122600002.0
2005-12-02 17:49:00,1.16199,1.16237,1.16199,1.1623,99199999.0
2005-12-02 17:50:00,1.16237,1.16321,1.16237,1.16321,89000001.0
2005-12-02 17:51:00,1.16325,1.16325,1.16289,1.16295,98200001.0
2005-12-02 17:52:00,1.16317,1.16341,1.16311,1.16341,68099999.0
2005-12-02 17:53:00,1.16335,1.16335,1.16283,1.16283,164700000.0
2005-12-02 17:54:00,1.16293,1.16314,1.16293,1.16308,92800001.0
2005-12-02 17:55:00,1.16308,1.16324,1.16308,1.16321,87100000.0
2005-12-02 17:56:00,1.1631,1.1631,1.16297,1.16302,40599998.0
2005-12-02 17:57:00,1.163,1.16328,1.163,1.16312,126300002.0
2005-12-02 17:58:00,1.16317,1.16346,1.16317,1.16346,104000001.0
2005-12-02 17:59:00,1.1636,1.16371,1.16345,1.16345,71200000.0
2005-12-02 18:00:00,1.16325,1.16325,1.1632,1.1632,29700000.0
2005-12-02 18:01:00,1.16303,1.16314,1.163,1.163,384399998.0
2005-12-02 18:02:00,1.16304,1.16329,1.16304,1.16316,774100004.0
2005-12-02 18:03:00,1.16314,1.16317,1.16301,1.16302,680300004.0
2005-12-02 18:04:00,1.16304,1.16317,1.16304,1.16312,830899998.0
2005-12-02 18:05:00,1.16321,1.16335,1.16313,1.16329,990499992.0
2005-12-02 18:06:00,1.16336,1.16368,1.16336,1.16368,509100002.0
2005-12-02 18:07:00,1.16368,1.16379,1.16355,1.16368,1002300004.0
2005-12-02 18:08:00,1.16375,1.16408,1.16375,1.164,989400003.0
2005-12-02 18:09:00,1.16396,1.16417,1.16392,1.16403,413499999.0
2005-12-02 18:10:00,1.16405,1.16414,1.16374,1.1638,808900001.0
2005-12-02 18:11:00,1.1638,1.1638,1.16345,1.16367,1032999999.0
2005-12-02 18:12:00,1.1637,1.16378,1.1636,1.1636,141000000.0
2005-12-02 18:13:00,1.16358,1.16364,1.16326,1.16339,300000003.0
2005-12-02 18:14:00,1.1633,1.1633,1.163,1.16303,413200005.0
2005-12-02 18:15:00,1.16285,1.16285,1.16241,1.16268,712699998.0
2005-12-02 18:16:00,1.16272,1.16282,1.16265,1.16277,368200003.0
2005-12-02 18:17:00,1.16283,1.16299,1.1627,1.16277,1069700004.0
2005-12-02 18:18:00,1.16273,1.1629,1.16273,1.16285,486490003.0
2005-12-02 18:19:00,1.16291,1.16291,1.16265,1.16265,150289999.0
2005-12-02 18:20:00,1.16266,1.16273,1.16252,1.16262,550400000.0
2005-12-02 18:21:00,1.16267,1.16274,1.16249,1.16249,232700000.0
2005-12-02 18:22:00,1.16249,1.1626,1.16236,1.16255,237400003.0
2005-12-02 18:23:00,1.16257,1.16261,1.16243,1.16255,445200000.0
2005-12-02 18:24:00,1.16265,1.16293,1.16265,1.16292,614600003.0
2005-12-02 18:25:00,1.16297,1.16315,1.16273,1.16294,547300002.0
2005-12-02 18:26:00,1.16283,1.16283,1.16259,1.1626,918699997.0
2005-12-02 18:27:00,1.16257,1.16263,1.16245,1.16263,638390004.0
2005-12-02 18:28:00,1.16266,1.16292,1.16229,1.16229,424500003.0
2005-12-02 18:29:00,1.16217,1.16217,1.16195,1.16207,335299998.0
2005-12-02 18:30:00,1.16207,1.16216,1.16196,1.16215,836500006.0
2005-12-02 18:31:00,1.16215,1.16215,1.16189,1.16189,538200005.0
2005-12-02 18:32:00,1.16189,1.16217,1.16189,1.16206,405299999.0
2005-12-02 18:33:00,1.1621,1.16229,1.1621,1.16221,379900000.0
2005-12-02 18:34:00,1.16223,1.16245,1.16215,1.16244,294399999.0
2005-12-02 18:35:00,1.16241,1.16241,1.1622,1.1623,448200000.0
2005-12-02 18:36:00,1.16229,1.16235,1.16216,1.16221,362299996.0
2005-12-02 18:37:00,1.16226,1.16251,1.16226,1.16243,106699998.0
2005-12-02 18:38:00,1.16251,1.16266,1.16247,1.16253,192300000.0
2005-12-02 18:39:00,1.16248,1.16248,1.16233,1.16239,241399999.0
2005-12-02 18:40:00,1.16242,1.16257,1.16233,1.1625,494699995.0
2005-12-02 18:41:00,1.16245,1.16245,1.16219,1.16219,361600002.0
2005-12-02 18:42:00,1.16223,1.16239,1.16223,1.16237,501699999.0
2005-12-02 18:43:00,1.16235,1.16242,1.16227,1.16234,523100004.0
2005-12-02 18:44:00,1.16242,1.16256,1.16237,1.16256,346000000.0
2005-12-02 18:45:00,1.16264,1.16264,1.16248,1.16255,367000000.0
2005-12-02 18:46:00,1.16268,1.16298,1.16268,1.16298,317500004.0
2005-12-02 18:47:00,1.16303,1.16364,1.16291,1.16364,114399999.0
2005-12-02 18:48:00,1.16373,1.16373,1.16315,1.16315,145899998.0
2005-12-02 18:49:00,1.16308,1.16308,1.16291,1.16292,80600000.0
2005-12-02 18:50:00,1.16282,1.16284,1.16266,1.16276,108299999.0
2005-12-02 18:51:00,1.16269,1.16285,1.16235,1.16235,122000001.0
2005-12-02 18:52:00,1.16227,1.16236,1.16208,1.16236,118100001.0
2005-12-02 18:53:00,1.16245,1.16265,1.16238,1.16238,554799997.0
2005-12-02 18:54:00,1.16237,1.16247,1.16236,1.16237,167300000.0
2005-12-02 18:55:00,1.16238,1.16258,1.16238,1.16254,491599998.0
2005-12-02 18:56:00,1.16263,1.1628,1.1626,1.16269,192100001.0
2005-12-02 18:57:00,1.1627,1.16275,1.1627,1.16273,227599999.0
2005-12-02 18:58:00,1.16279,1.16282,1.1627,1.1627,160999998.0
2005-12-02 18:59:00,1.16268,1.16277,1.16252,1.16253,599799997.0
2005-12-02 19:00:00,1.1625,1.1625,1.16217,1.16223,354500001.0
2005-12-02 19:01:00,1.1623,1.1626,1.1623,1.16259,71400002.0
2005-12-02 19:02:00,1.16257,1.16257,1.16245,1.1625,271500000.0
2005-12-02 19:03:00,1.16248,1.16249,1.16235,1.16235,651200002.0
2005-12-02 19:04:00,1.16243,1.16259,1.1624,1.16253,176699998.0
2005-12-02 19:05:00,1.16255,1.1626,1.16253,1.16257,365599998.0
2005-12-02 19:06:00,1.16255,1.16255,1.16237,1.16237,400000001.0
2005-12-02 19:07:00,1.16242,1.16252,1.16242,1.16248,111900001.0
2005-12-02 19:08:00,1.16243,1.16258,1.16233,1.16243,610799999.0
2005-12-02 19:09:00,1.16245,1.16245,1.16233,1.16235,751189996.0
2005-12-02 19:10:00,1.16238,1.16238,1.16225,1.16225,90500001.0
2005-12-02 19:11:00,1.16227,1.16253,1.16221,1.16239,262599995.0
2005-12-02 19:12:00,1.16239,1.16255,1.16232,1.16253,201300000.0
2005-12-02 19:13:00,1.16257,1.16279,1.16257,1.16258,168799998.0
2005-12-02 19:14:00,1.16251,1.16264,1.16241,1.16263,352600005.0
2005-12-02 19:15:00,1.1626,1.16265,1.16253,1.16253,446900001.0
2005-12-02 19:16:00,1.16252,1.16259,1.16252,1.16258,385399996.0
2005-12-02 19:17:00,1.16261,1.16271,1.16259,1.16262,344299997.0
2005-12-02 19:18:00,1.16263,1.16272,1.16247,1.16251,578700001.0
2005-12-02 19:19:00,1.16242,1.16248,1.16242,1.16242,80600000.0
2005-12-02 19:20:00,1.16242,1.16248,1.16237,1.16237,193100002.0
2005-12-02 19:21:00,1.16242,1.16246,1.16241,1.16245,100700001.0
2005-12-02 19:22:00,1.1625,1.1625,1.16245,1.1625,199000001.0
2005-12-02 19:23:00,1.16242,1.16242,1.16231,1.16239,114500001.0
2005-12-02 19:24:00,1.1624,1.16252,1.1624,1.1625,61399999.0
2005-12-02 19:25:00,1.16248,1.16248,1.16242,1.16248,51500000.0
2005-12-02 19:26:00,1.16243,1.16243,1.16232,1.16243,24399999.0
2005-12-02 19:27:00,1.16249,1.16249,1.16213,1.1622,371699999.0
2005-12-02 19:28:00,1.16217,1.16217,1.16194,1.16194,107100001.0
2005-12-02 19:29:00,1.16179,1.16179,1.16155,1.16166,84400002.0
2005-12-02 19:30:00,1.16171,1.16171,1.16144,1.1615,227599997.0
2005-12-02 19:31:00,1.1614,1.1614,1.1612,1.1612,72600000.0
2005-12-02 19:32:00,1.1612,1.16137,1.1612,1.16135,84500000.0
2005-12-02 19:33:00,1.1613,1.16155,1.1613,1.16131,211100000.0
2005-12-02 19:34:00,1.16127,1.16146,1.16127,1.16146,103800002.0
2005-12-02 19:35:00,1.16155,1.16169,1.16153,1.16161,97899998.0
2005-12-02 19:36:00,1.16169,1.16188,1.16156,1.16156,150899999.0
2005-12-02 19:37:00,1.16162,1.16162,1.16145,1.1615,426600002.0
2005-12-02 19:38:00,1.16147,1.16155,1.16142,1.16145,202100000.0
2005-12-02 19:39:00,1.16145,1.16155,1.16142,1.16155,411999998.0
2005-12-02 19:40:00,1.16156,1.16164,1.16152,1.16157,232400001.0
2005-12-02 19:41:00,1.1615,1.1615,1.16147,1.1615,241699998.0
2005-12-02 19:42:00,1.16148,1.16152,1.16132,1.16134,165000000.0
2005-12-02 19:43:00,1.1614,1.1614,1.16133,1.16133,116599999.0
2005-12-02 19:44:00,1.1613,1.1613,1.16127,1.16127,78399999.0
2005-12-02 19:45:00,1.16132,1.16133,1.1612,1.16121,143500002.0
2005-12-02 19:46:00,1.16126,1.16126,1.16113,1.16113,49400001.0
2005-12-02 19:47:00,1.16119,1.16147,1.16119,1.16147,92499999.0
2005-12-02 19:48:00,1.16144,1.16144,1.16112,1.16112,51899999.0
2005-12-02 19:49:00,1.16112,1.16122,1.16112,1.16119,120800000.0
2005-12-02 19:50:00,1.16118,1.16118,1.16104,1.16104,94600002.0
2005-12-02 19:51:00,1.16082,1.16082,1.16075,1.16075,28700000.0
2005-12-02 19:52:00,1.16067,1.16088,1.16067,1.16081,113600001.0
2005-12-02 19:53:00,1.16075,1.16075,1.1605,1.16052,239400003.0
2005-12-02 19:54:00,1.16046,1.16046,1.16035,1.16035,38899999.0
2005-12-02 19:55:00,1.16041,1.16044,1.16022,1.16022,54400000.0
2005-12-02 19:56:00,1.16045,1.16054,1.16043,1.16053,225300002.0
2005-12-02 19:57:00,1.16055,1.16067,1.16049,1.16062,133299998.0
2005-12-02 19:58:00,1.16058,1.1606,1.16052,1.16053,163400003.0
2005-12-02 19:59:00,1.16055,1.1608,1.16055,1.1608,86999999.0
2005-12-02 20:00:00,1.16086,1.16086,1.16062,1.16062,35900001.0
2005-12-02 20:01:00,1.16051,1.16075,1.16051,1.16075,115599999.0
2005-12-02 20:02:00,1.16084,1.16096,1.16078,1.16078,82600000.0
2005-12-02 20:03:00,1.16075,1.16093,1.16074,1.16087,588900005.0
2005-12-02 20:04:00,1.16092,1.16092,1.16061,1.16061,210399997.0
2005-12-02 20:05:00,1.16058,1.16067,1.16053,1.16055,110500000.0
2005-12-02 20:06:00,1.16064,1.16078,1.16064,1.16077,142500001.0
2005-12-02 20:07:00,1.16083,1.16091,1.16081,1.16088,271300001.0
2005-12-02 20:08:00,1.1609,1.16095,1.1609,1.16095,333500003.0
2005-12-02 20:09:00,1.16095,1.1612,1.16095,1.16096,324700001.0
2005-12-02 20:10:00,1.16093,1.16108,1.16092,1.16108,80700000.0
2005-12-02 20:11:00,1.1611,1.1611,1.1611,1.1611,259500001.0
2005-12-02 20:12:00,1.1611,1.16115,1.16107,1.1611,521199997.0
2005-12-02 20:13:00,1.16113,1.16117,1.16103,1.16103,205600003.0
2005-12-02 20:14:00,1.16095,1.16109,1.16094,1.16094,179100003.0
2005-12-02 20:15:00,1.16095,1.16098,1.16085,1.1609,486199999.0
2005-12-02 20:16:00,1.16088,1.1609,1.16079,1.16079,513800003.0
2005-12-02 20:17:00,1.16083,1.1611,1.16082,1.1611,269800005.0
2005-12-02 20:18:00,1.16116,1.16116,1.16105,1.16111,160599997.0
2005-12-02 20:19:00,1.16106,1.1611,1.16101,1.16105,104299999.0
2005-12-02 20:20:00,1.16105,1.1614,1.16105,1.16126,262099999.0
2005-12-02 20:21:00,1.16133,1.16147,1.16133,1.16138,441699999.0
2005-12-02 20:22:00,1.1614,1.16142,1.16117,1.16125,306299999.0
2005-12-02 20:23:00,1.16125,1.16137,1.1612,1.1612,608200001.0
2005-12-02 20:24:00,1.16123,1.16138,1.16118,1.16118,268300001.0
2005-12-02 20:25:00,1.16122,1.16128,1.16121,1.16124,123799999.0
2005-12-02 20:26:00,1.16123,1.16123,1.16105,1.16105,140499999.0
2005-12-02 20:27:00,1.16103,1.16129,1.16103,1.16113,204800001.0
2005-12-02 20:28:00,1.16117,1.16137,1.16113,1.16113,684800000.0
2005-12-02 20:29:00,1.16108,1.16127,1.16107,1.16107,388499998.0
2005-12-02 20:30:00,1.16103,1.1611,1.16103,1.1611,292900000.0
2005-12-02 20:31:00,1.16117,1.16122,1.16113,1.16115,454499999.0
2005-12-02 20:32:00,1.16112,1.16119,1.16107,1.16118,314000001.0
2005-12-02 20:33:00,1.16114,1.16132,1.16109,1.16117,245800002.0
2005-12-02 20:34:00,1.16117,1.16148,1.16117,1.16148,72600000.0
2005-12-02 20:35:00,1.16154,1.16154,1.16139,1.16141,148200003.0
2005-12-02 20:36:00,1.1614,1.16142,1.1613,1.1614,367800004.0
2005-12-02 20:37:00,1.1614,1.1614,1.16133,1.16135,184300000.0
2005-12-02 20:38:00,1.16137,1.16148,1.16135,1.16148,313600003.0
2005-12-02 20:39:00,1.16148,1.16154,1.16137,1.16153,720700004.0
2005-12-02 20:40:00,1.16155,1.16158,1.16142,1.16145,404799996.0
2005-12-02 20:41:00,1.16152,1.1616,1.16147,1.16152,516399996.0
2005-12-02 20:42:00,1.16153,1.16159,1.16149,1.16157,437400003.0
2005-12-02 20:43:00,1.16157,1.16162,1.16152,1.16158,113200002.0
2005-12-02 20:44:00,1.1616,1.16168,1.16153,1.16162,73500000.0
2005-12-02 20:45:00,1.16162,1.16162,1.16152,1.16153,222999999.0
2005-12-02 20:46:00,1.16156,1.16179,1.16156,1.16179,249599997.0
2005-12-02 20:47:00,1.16186,1.16198,1.16174,1.16198,207599997.0
2005-12-02 20:48:00,1.16195,1.16226,1.16195,1.16226,118900000.0
2005-12-02 20:49:00,1.16229,1.16244,1.16229,1.16237,275000001.0
2005-12-02 20:50:00,1.16226,1.16226,1.16196,1.16196,215199997.0
2005-12-02 20:51:00,1.16195,1.16201,1.16189,1.16201,94900001.0
2005-12-02 20:52:00,1.16208,1.16212,1.16207,1.16207,87200000.0
2005-12-02 20:53:00,1.16203,1.16222,1.16203,1.16205,185000001.0
2005-12-02 20:54:00,1.16213,1.16228,1.16196,1.16213,455200000.0
2005-12-02 20:55:00,1.1622,1.1622,1.1621,1.16218,263299997.0
2005-12-02 20:56:00,1.1622,1.16223,1.16213,1.16223,725300005.0
2005-12-02 20:57:00,1.16217,1.16222,1.16209,1.1622,346400003.0
2005-12-02 20:58:00,1.16224,1.16237,1.16224,1.16224,305200000.0
2005-12-02 20:59:00,1.16214,1.16217,1.16199,1.16215,380400007.0
2005-12-02 21:00:00,1.16217,1.16225,1.16211,1.1622,1044800001.0
2005-12-02 21:01:00,1.16224,1.16254,1.16224,1.16249,634399995.0
2005-12-02 21:02:00,1.16252,1.16267,1.16242,1.16262,111699997.0
2005-12-02 21:03:00,1.16272,1.16272,1.16243,1.16247,702299991.0
2005-12-02 21:04:00,1.16248,1.16257,1.1624,1.16247,792600002.0
2005-12-02 21:05:00,1.16245,1.16248,1.1623,1.1624,601800004.0
2005-12-02 21:06:00,1.1625,1.16251,1.16245,1.16248,116200003.0
2005-12-02 21:07:00,1.16249,1.16263,1.16239,1.16243,575099997.0
2005-12-02 21:08:00,1.16243,1.16255,1.1624,1.1624,204799999.0
2005-12-02 21:09:00,1.16248,1.16257,1.16246,1.16248,86200002.0
2005-12-02 21:10:00,1.16248,1.16252,1.16242,1.16249,339199997.0
2005-12-02 21:11:00,1.16247,1.16247,1.16228,1.16228,374599998.0
2005-12-02 21:12:00,1.16231,1.1624,1.1623,1.16235,348400001.0
2005-12-02 21:13:00,1.1624,1.1624,1.16232,1.16232,460099997.0
2005-12-02 21:14:00,1.16237,1.16237,1.16226,1.16229,243299999.0
2005-12-02 21:15:00,1.16227,1.16244,1.16227,1.16244,97500002.0
2005-12-02 21:16:00,1.16239,1.16242,1.16227,1.16232,152300002.0
2005-12-02 21:17:00,1.16235,1.16235,1.1623,1.16235,56299999.0
2005-12-02 21:18:00,1.1624,1.16245,1.16235,1.1624,49600000.0
2005-12-02 21:19:00,1.16235,1.1624,1.16235,1.16235,121199999.0
2005-12-02 21:20:00,1.16237,1.16242,1.16237,1.16242,16300000.0
2005-12-02 21:21:00,1.16241,1.16241,1.16239,1.16239,37500000.0
2005-12-02 21:22:00,1.16231,1.16231,1.16219,1.16219,69800000.0
2005-12-02 21:23:00,1.16219,1.16231,1.16219,1.16231,26100000.0
2005-12-02 21:24:00,1.16225,1.16225,1.1622,1.1622,16800000.0
2005-12-02 21:25:00,1.1623,1.16233,1.1623,1.1623,53600000.0
2005-12-02 21:26:00,1.16227,1.16227,1.16212,1.16212,119200000.0
2005-12-02 21:27:00,1.16203,1.16203,1.16158,1.16171,157100003.0
2005-12-02 21:28:00,1.16167,1.16167,1.16142,1.16143,337900005.0
2005-12-02 21:29:00,1.1614,1.1614,1.16135,1.16135,146099997.0
2005-12-02 21:30:00,1.16144,1.16158,1.16144,1.16158,79700002.0
2005-12-02 21:31:00,1.16158,1.16165,1.16154,1.16165,79100000.0
2005-12-02 21:32:00,1.16168,1.16168,1.16149,1.16153,104100000.0
2005-12-02 21:33:00,1.16144,1.16167,1.16144,1.16158,142000000.0
2005-12-02 21:34:00,1.16162,1.16164,1.16144,1.16144,45500000.0
2005-12-02 21:35:00,1.16142,1.16144,1.16126,1.16126,103900001.0
2005-12-02 21:36:00,1.1611,1.16127,1.1611,1.16123,99000001.0
2005-12-02 21:37:00,1.16142,1.16142,1.16126,1.16126,108699999.0
2005-12-02 21:38:00,1.16122,1.16128,1.16122,1.16128,108499999.0
2005-12-02 21:39:00,1.1613,1.1613,1.16125,1.1613,492100002.0
2005-12-02 21:40:00,1.16131,1.16139,1.16127,1.16127,369199997.0
2005-12-02 21:41:00,1.16146,1.16168,1.16146,1.16168,64699998.0
2005-12-02 21:42:00,1.16177,1.1618,1.16175,1.1618,84700000.0
2005-12-02 21:43:00,1.16178,1.16178,1.16168,1.1617,119199998.0
2005-12-02 21:44:00,1.16175,1.1618,1.16175,1.1618,64300000.0
2005-12-02 21:45:00,1.16187,1.16198,1.1618,1.16198,102800000.0
2005-12-02 21:46:00,1.16197,1.16197,1.16185,1.16188,162000000.0
2005-12-02 21:47:00,1.16185,1.1619,1.16185,1.16187,232100000.0
2005-12-02 21:48:00,1.16192,1.16199,1.1619,1.16199,123000002.0
2005-12-02 21:49:00,1.16199,1.16218,1.16199,1.1621,114100002.0
2005-12-02 21:50:00,1.16207,1.16214,1.16202,1.16202,89100002.0
2005-12-02 21:51:00,1.16203,1.16207,1.16196,1.16196,102600000.0
2005-12-02 21:52:00,1.16192,1.162,1.16192,1.162,153900000.0
2005-12-02 21:53:00,1.162,1.162,1.162,1.162,193499997.0
2005-12-02 21:54:00,1.162,1.16205,1.16195,1.16195,130100003.0
2005-12-02 21:55:00,1.16202,1.16207,1.16202,1.16203,119599998.0
2005-12-02 21:56:00,1.16203,1.16214,1.16203,1.16207,26700000.0
2005-12-02 21:57:00,1.16191,1.16192,1.16184,1.16192,48600000.0
2005-12-02 21:58:00,1.16168,1.16168,1.16139,1.16139,61100000.0
2005-12-02 21:59:00,1.16119,1.16127,1.16093,1.16095,110400000.0
2005-12-02 22:00:00,1.16095,1.16135,1.16095,1.16112,186600000.0
2005-12-02 22:01:00,1.16122,1.16143,1.16122,1.16137,103199999.0
2005-12-02 22:02:00,1.16132,1.16149,1.16113,1.16113,371999997.0
2005-12-02 22:03:00,1.16106,1.16126,1.16106,1.1612,89100001.0
2005-12-02 22:04:00,1.16129,1.16137,1.16127,1.16137,149799997.0
2005-12-02 22:05:00,1.16136,1.16136,1.1611,1.1611,54700001.0
2005-12-02 22:06:00,1.16107,1.16123,1.16105,1.16119,111800000.0
2005-12-02 22:07:00,1.16128,1.16128,1.16123,1.16127,108999998.0
2005-12-02 22:08:00,1.16125,1.16141,1.16125,1.16135,129500000.0
2005-12-02 22:09:00,1.16125,1.1614,1.16125,1.1614,184900003.0
2005-12-02 22:10:00,1.16143,1.16145,1.1614,1.16145,76500001.0
2005-12-02 22:11:00,1.1615,1.1615,1.1615,1.1615,139900000.0
2005-12-02 22:12:00,1.16147,1.16147,1.16136,1.1614,132400002.0
2005-12-02 22:13:00,1.16136,1.16138,1.16132,1.16132,64700000.0
2005-12-02 22:14:00,1.16135,1.16135,1.16127,1.16132,158300003.0
2005-12-02 22:15:00,1.16136,1.16136,1.16123,1.16126,188300000.0
2005-12-02 22:16:00,1.16118,1.16118,1.1608,1.16088,143699999.0
2005-12-02 22:17:00,1.16078,1.16083,1.1607,1.16083,91000000.0
2005-12-02 22:18:00,1.16085,1.16085,1.1608,1.1608,58199999.0
2005-12-02 22:19:00,1.16078,1.16094,1.16078,1.1609,22600000.0
2005-12-02 22:20:00,1.16093,1.16113,1.16093,1.16113,65200000.0
2005-12-02 22:21:00,1.16113,1.16113,1.16095,1.16095,215800002.0
2005-12-02 22:22:00,1.16096,1.16111,1.16096,1.16096,161500001.0
2005-12-02 22:23:00,1.161,1.161,1.161,1.161,92499998.0
2005-12-02 22:24:00,1.161,1.16105,1.161,1.16105,219500001.0
2005-12-02 22:25:00,1.16105,1.16105,1.16095,1.16095,71800001.0
2005-12-02 22:26:00,1.161,1.16105,1.161,1.16105,42900000.0
2005-12-02 22:27:00,1.161,1.16105,1.161,1.161,325399996.0
2005-12-02 22:28:00,1.16099,1.16106,1.16099,1.16106,37500001.0
2005-12-02 22:29:00,1.1611,1.16115,1.16105,1.16105,193800000.0
2005-12-02 22:30:00,1.16105,1.16105,1.161,1.16105,112700000.0
2005-12-02 22:31:00,1.1611,1.1611,1.16105,1.16105,24000000.0
2005-12-02 22:32:00,1.16103,1.16103,1.16086,1.16093,91600002.0
2005-12-02 22:33:00,1.16095,1.161,1.16095,1.161,121800002.0
2005-12-02 22:34:00,1.16094,1.16104,1.16089,1.16093,375900000.0
2005-12-02 22:35:00,1.16095,1.16095,1.1609,1.1609,145299999.0
2005-12-02 22:36:00,1.16084,1.16084,1.16068,1.16073,74100002.0
2005-12-02 22:37:00,1.16072,1.16072,1.16054,1.16054,68700001.0
2005-12-02 22:38:00,1.16056,1.16068,1.16056,1.16062,116200001.0
2005-12-02 22:39:00,1.16065,1.16065,1.16055,1.16055,165900002.0
2005-12-02 22:40:00,1.16065,1.16065,1.16055,1.16055,63100001.0
2005-12-02 22:41:00,1.16055,1.16055,1.1605,1.1605,48399999.0
2005-12-02 22:42:00,1.1606,1.16071,1.1606,1.16071,96600001.0
2005-12-02 22:43:00,1.16075,1.16085,1.1607,1.1608,292100004.0
2005-12-02 22:44:00,1.1608,1.16085,1.16075,1.16075,54700000.0
2005-12-02 22:45:00,1.16075,1.1608,1.16075,1.1608,61500002.0
2005-12-02 22:46:00,1.16082,1.16082,1.1607,1.1608,80199999.0
2005-12-02 22:47:00,1.16082,1.16083,1.16082,1.16083,61700001.0
2005-12-02 22:48:00,1.16097,1.16097,1.16086,1.16086,103800002.0
2005-12-02 22:49:00,1.1609,1.1609,1.16085,1.16085,59100001.0
2005-12-02 22:50:00,1.16087,1.16087,1.16067,1.16067,28400001.0
2005-12-02 22:51:00,1.16077,1.1608,1.16069,1.1608,87000000.0
2005-12-02 22:52:00,1.16075,1.1608,1.1607,1.1607,169099998.0
2005-12-02 22:53:00,1.16075,1.16085,1.1607,1.16075,83600001.0
2005-12-02 22:54:00,1.16075,1.1608,1.16075,1.16075,85400002.0
2005-12-02 22:55:00,1.1608,1.16085,1.1607,1.16075,246499995.0
2005-12-02 22:56:00,1.16075,1.16075,1.1607,1.1607,44600000.0
2005-12-02 22:57:00,1.1607,1.16075,1.1607,1.1607,148500001.0
2005-12-02 22:58:00,1.1608,1.1608,1.1607,1.1608,145599995.0
2005-12-02 22:59:00,1.16082,1.16089,1.16061,1.16067,122200000.0
2005-12-02 23:00:00,1.16056,1.16059,1.16056,1.16059,25599999.0
2005-12-02 23:01:00,1.16081,1.16096,1.16081,1.16096,67900001.0
2005-12-02 23:02:00,1.16098,1.161,1.16088,1.16098,116100003.0
2005-12-02 23:03:00,1.16101,1.16101,1.16094,1.16094,4200000.0
2005-12-02 23:04:00,1.16088,1.16096,1.16084,1.16096,71199998.0
2005-12-02 23:05:00,1.16101,1.16103,1.16086,1.16093,90800001.0
2005-12-02 23:06:00,1.161,1.16105,1.1609,1.161,153600000.0
2005-12-02 23:07:00,1.16106,1.16122,1.16106,1.16118,117499999.0
2005-12-02 23:08:00,1.16114,1.16119,1.16102,1.16112,88499999.0
2005-12-02 23:09:00,1.1611,1.16115,1.16102,1.16115,60899999.0
2005-12-02 23:10:00,1.16113,1.16113,1.16105,1.16105,26500000.0
2005-12-02 23:11:00,1.16103,1.16118,1.16103,1.16118,29500001.0
2005-12-02 23:12:00,1.1611,1.16115,1.16105,1.16112,139700000.0
2005-12-02 23:13:00,1.16113,1.16132,1.1611,1.16132,92900000.0
2005-12-02 23:14:00,1.16125,1.16139,1.16125,1.16139,97000001.0
2005-12-02 23:15:00,1.16152,1.16163,1.16151,1.16159,75000000.0
2005-12-02 23:16:00,1.16156,1.16156,1.16142,1.16149,97300002.0
2005-12-02 23:17:00,1.1615,1.16158,1.16147,1.16147,36499999.0
2005-12-02 23:18:00,1.16146,1.16153,1.1614,1.16151,70900000.0
2005-12-02 23:19:00,1.1615,1.1615,1.1615,1.1615,16700001.0
2005-12-02 23:20:00,1.16152,1.16152,1.16137,1.16137,62300001.0
2005-12-02 23:21:00,1.16138,1.16143,1.16133,1.16143,184100001.0
2005-12-02 23:22:00,1.16138,1.16152,1.16126,1.16133,105600000.0
2005-12-02 23:23:00,1.16136,1.16151,1.16136,1.16141,25000000.0
2005-12-02 23:24:00,1.16146,1.16146,1.16144,1.16144,56300001.0
2005-12-02 23:25:00,1.16148,1.16148,1.16135,1.16135,68699999.0
2005-12-02 23:26:00,1.16135,1.16145,1.16132,1.1614,86200001.0
2005-12-02 23:27:00,1.1614,1.16145,1.16138,1.16142,94799999.0
2005-12-02 23:28:00,1.16142,1.16145,1.16135,1.16137,95700002.0
2005-12-02 23:29:00,1.16145,1.16145,1.16143,1.16143,46400000.0
2005-12-02 23:30:00,1.1614,1.16145,1.1614,1.1614,113100003.0
2005-12-02 23:31:00,1.1614,1.1614,1.1614,1.1614,47100001.0
2005-12-02 23:32:00,1.16146,1.16158,1.1614,1.16158,110500002.0
2005-12-02 23:33:00,1.16157,1.16172,1.16157,1.16172,60800002.0
2005-12-02 23:34:00,1.1616,1.1621,1.16147,1.1621,43400000.0
2005-12-02 23:35:00,1.16202,1.16203,1.16175,1.16197,121100001.0
2005-12-02 23:36:00,1.16195,1.162,1.16195,1.162,21700000.0
2005-12-02 23:37:00,1.16199,1.16206,1.16199,1.16206,8100000.0
2005-12-02 23:38:00,1.162,1.16217,1.162,1.16215,121100000.0
2005-12-02 23:39:00,1.16214,1.16219,1.16178,1.16195,86600000.0
2005-12-02 23:40:00,1.16209,1.16213,1.16209,1.16213,19400000.0
2005-12-02 23:41:00,1.16221,1.16221,1.16205,1.16205,46499999.0
2005-12-02 23:42:00,1.1621,1.16215,1.16202,1.1621,55700000.0
2005-12-02 23:43:00,1.16203,1.16215,1.16203,1.1621,29300000.0
2005-12-02 23:44:00,1.1621,1.16215,1.16205,1.16208,149600001.0
2005-12-02 23:45:00,1.16215,1.16215,1.16196,1.162,65299999.0
2005-12-02 23:46:00,1.16195,1.16195,1.16195,1.16195,4000000.0
2005-12-02 23:47:00,1.16202,1.16208,1.16202,1.16208,42400000.0
2005-12-02 23:48:00,1.16207,1.16207,1.16203,1.16203,62399999.0
2005-12-02 23:49:00,1.16206,1.16217,1.16205,1.16207,128100000.0
2005-12-02 23:50:00,1.16218,1.16223,1.16216,1.16217,64400001.0
2005-12-02 23:51:00,1.16212,1.16222,1.16207,1.16207,122299998.0
2005-12-02 23:52:00,1.16202,1.1621,1.16202,1.16205,16900000.0
2005-12-02 23:53:00,1.16215,1.16215,1.16205,1.1621,133700002.0
2005-12-02 23:54:00,1.1621,1.1621,1.1621,1.1621,12800000.0
2005-12-02 23:55:00,1.16205,1.16218,1.16205,1.16218,136899999.0
2005-12-02 23:56:00,1.16202,1.1621,1.16202,1.16205,70199999.0
2005-12-02 23:57:00,1.16212,1.16218,1.16212,1.16218,30600000.0
2005-12-02 23:58:00,1.16221,1.16227,1.16209,1.16217,87400001.0
2005-12-02 23:59:00,1.16212,1.16221,1.16212,1.16221,4000000.0
2005-12-05 00:00:00,1.1614,1.1614,1.1614,1.1614,108799999.0
2005-12-05 00:01:00,1.1612,1.1612,1.1612,1.1612,108799999.0
2005-12-05 00:02:00,1.1612,1.1612,1.1612,1.1612,108799999.0
2005-12-05 00:03:00,1.1612,1.1612,1.1612,1.1612,108799999.0
2005-12-05 00:11:00,1.1612,1.1612,1.1612,1.1612,108799999.0
2005-12-05 00:14:00,1.1612,1.1612,1.1612,1.1612,108799999.0
2005-12-05 00:15:00,1.161,1.161,1.161,1.161,108799999.0
2005-12-05 00:16:00,1.161,1.161,1.161,1.161,108799999.0
2005-12-05 00:21:00,1.1608,1.161,1.1608,1.161,108799999.0
2005-12-05 00:22:00,1.1612,1.1612,1.1606,1.1608,108799999.0
2005-12-05 00:23:00,1.1606,1.1608,1.1606,1.1608,108799999.0
2005-12-05 00:24:00,1.1608,1.161,1.1606,1.1608,108799999.0
2005-12-05 00:25:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 00:26:00,1.1605,1.1606,1.1605,1.1606,108799999.0
2005-12-05 00:29:00,1.1605,1.1605,1.1604,1.1605,108799999.0
2005-12-05 00:30:00,1.1606,1.1608,1.1606,1.1608,108799999.0
2005-12-05 00:31:00,1.161,1.161,1.1608,1.161,108799999.0
2005-12-05 00:33:00,1.1608,1.1608,1.1606,1.1608,108799999.0
2005-12-05 00:35:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 00:36:00,1.1608,1.1608,1.1608,1.1608,108799999.0
2005-12-05 00:38:00,1.1608,1.1608,1.1608,1.1608,108799999.0
2005-12-05 00:41:00,1.1605,1.1608,1.1605,1.1608,108799999.0
2005-12-05 00:42:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 00:43:00,1.1605,1.1606,1.1605,1.1606,108799999.0
2005-12-05 00:44:00,1.1605,1.1605,1.1605,1.1605,108799999.0
2005-12-05 00:45:00,1.1606,1.1606,1.1605,1.1606,108799999.0
2005-12-05 00:46:00,1.1605,1.1606,1.1605,1.1605,108799999.0
2005-12-05 00:48:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 00:50:00,1.1605,1.1605,1.1605,1.1605,108799999.0
2005-12-05 00:51:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 00:56:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 00:57:00,1.1608,1.161,1.1608,1.1608,108799999.0
2005-12-05 00:58:00,1.161,1.161,1.1606,1.1606,108799999.0
2005-12-05 01:05:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 01:14:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 01:15:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 01:17:00,1.1608,1.1608,1.1606,1.1606,108799999.0
2005-12-05 01:23:00,1.1606,1.1608,1.1606,1.1608,108799999.0
2005-12-05 01:26:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 01:27:00,1.1608,1.161,1.1606,1.161,108799999.0
2005-12-05 01:28:00,1.161,1.161,1.161,1.161,108799999.0
2005-12-05 01:29:00,1.161,1.161,1.161,1.161,108799999.0
2005-12-05 01:30:00,1.1612,1.1612,1.161,1.161,108799999.0
2005-12-05 01:32:00,1.161,1.161,1.161,1.161,108799999.0
2005-12-05 01:33:00,1.1612,1.1612,1.1612,1.1612,108799999.0
2005-12-05 01:34:00,1.161,1.161,1.161,1.161,108799999.0
2005-12-05 01:37:00,1.1612,1.1612,1.1612,1.1612,108799999.0
2005-12-05 01:38:00,1.161,1.161,1.161,1.161,108799999.0
2005-12-05 01:40:00,1.1612,1.1612,1.1612,1.1612,108799999.0
2005-12-05 01:43:00,1.161,1.1612,1.161,1.1612,108799999.0
2005-12-05 01:44:00,1.1612,1.1612,1.1612,1.1612,108799999.0
2005-12-05 01:45:00,1.1612,1.1614,1.1612,1.1612,108799999.0
2005-12-05 01:50:00,1.1614,1.1614,1.1612,1.1614,108799999.0
2005-12-05 01:52:00,1.1614,1.1616,1.1614,1.1616,108799999.0
2005-12-05 01:54:00,1.1616,1.1616,1.1616,1.1616,108799999.0
2005-12-05 01:55:00,1.1618,1.1618,1.1616,1.1618,108799999.0
2005-12-05 01:56:00,1.1618,1.1621,1.1618,1.1621,108799999.0
2005-12-05 01:57:00,1.162,1.162,1.1618,1.1618,108799999.0
2005-12-05 01:58:00,1.1621,1.1621,1.1621,1.1621,108799999.0
2005-12-05 01:59:00,1.162,1.162,1.162,1.162,108799999.0
2005-12-05 02:00:00,1.16053,1.16072,1.16053,1.16063,108799999.0
2005-12-05 02:01:00,1.16073,1.16073,1.16073,1.16073,12100000.0
2005-12-05 02:02:00,1.1607,1.1607,1.1607,1.1607,13100000.0
2005-12-05 02:03:00,1.16068,1.16073,1.16054,1.16065,111900003.0
2005-12-05 02:04:00,1.1606,1.1606,1.16057,1.16057,37500000.0
2005-12-05 02:05:00,1.16065,1.16065,1.16053,1.1606,107400000.0
2005-12-05 02:06:00,1.1605,1.16063,1.1605,1.16063,52200000.0
2005-12-05 02:07:00,1.16065,1.16065,1.16053,1.16055,93200000.0
2005-12-05 02:08:00,1.1606,1.1606,1.16055,1.16055,90300001.0
2005-12-05 02:09:00,1.1606,1.1606,1.16055,1.16055,32900000.0
2005-12-05 02:10:00,1.16058,1.16068,1.16058,1.1606,184500000.0
2005-12-05 02:11:00,1.1606,1.1606,1.16055,1.1606,45200000.0
2005-12-05 02:12:00,1.16058,1.16058,1.16046,1.16046,50900000.0
2005-12-05 02:13:00,1.1605,1.1605,1.1605,1.1605,22299999.0
2005-12-05 02:14:00,1.16053,1.16057,1.16053,1.16057,26300000.0
2005-12-05 02:15:00,1.16065,1.16065,1.16055,1.16065,111100001.0
2005-12-05 02:16:00,1.1606,1.1606,1.1606,1.1606,16700000.0
2005-12-05 02:17:00,1.16069,1.16069,1.1606,1.1606,58700001.0
2005-12-05 02:18:00,1.16058,1.16062,1.16058,1.16062,23200000.0
2005-12-05 02:19:00,1.16063,1.16073,1.1606,1.1607,136900001.0
2005-12-05 02:20:00,1.16065,1.16078,1.16065,1.16075,188100000.0
2005-12-05 02:21:00,1.16065,1.1607,1.16065,1.1607,51799998.0
2005-12-05 02:22:00,1.1607,1.16075,1.16065,1.1607,97500000.0
2005-12-05 02:23:00,1.16065,1.16081,1.16057,1.16081,50699999.0
2005-12-05 02:24:00,1.1608,1.1608,1.16075,1.16075,68400001.0
2005-12-05 02:25:00,1.16075,1.16082,1.16075,1.16082,37600000.0
2005-12-05 02:26:00,1.16075,1.16077,1.16068,1.16077,206700003.0
2005-12-05 02:27:00,1.16085,1.16088,1.16076,1.16084,140999998.0
2005-12-05 02:28:00,1.16092,1.16098,1.16092,1.16098,8000000.0
2005-12-05 02:29:00,1.16098,1.16112,1.16095,1.16107,117700001.0
2005-12-05 02:30:00,1.1611,1.1611,1.16101,1.16101,105200001.0
2005-12-05 02:31:00,1.161,1.16105,1.16098,1.16098,74499999.0
2005-12-05 02:32:00,1.16105,1.16105,1.161,1.161,84800004.0
2005-12-05 02:33:00,1.16105,1.16105,1.161,1.161,57700000.0
2005-12-05 02:34:00,1.16098,1.16108,1.16098,1.16108,132000000.0
2005-12-05 02:35:00,1.16115,1.16115,1.16105,1.16105,7200000.0
2005-12-05 02:36:00,1.1611,1.1611,1.1611,1.1611,47200002.0
2005-12-05 02:37:00,1.16115,1.16115,1.16105,1.16105,8800000.0
2005-12-05 02:38:00,1.16105,1.1611,1.16105,1.1611,51299999.0
2005-12-05 02:39:00,1.1611,1.16115,1.16102,1.16115,57499999.0
2005-12-05 02:40:00,1.16102,1.16105,1.16102,1.16105,14400000.0
2005-12-05 02:41:00,1.1611,1.1611,1.16105,1.16105,6400000.0
2005-12-05 02:42:00,1.16111,1.16122,1.16111,1.16122,66199998.0
2005-12-05 02:43:00,1.16123,1.16123,1.1611,1.16117,170700001.0
2005-12-05 02:44:00,1.16111,1.16114,1.16111,1.16114,15100000.0
2005-12-05 02:45:00,1.16118,1.16124,1.16116,1.1612,77900002.0
2005-12-05 02:46:00,1.16115,1.16115,1.16115,1.16115,800000.0
2005-12-05 02:47:00,1.16118,1.16118,1.16115,1.16115,30899999.0
2005-12-05 02:48:00,1.16122,1.16125,1.16115,1.1612,94800000.0
2005-12-05 02:49:00,1.16129,1.16129,1.16126,1.16126,39400000.0
2005-12-05 02:50:00,1.16128,1.16128,1.16128,1.16128,15100000.0
2005-12-05 02:51:00,1.16125,1.16135,1.16125,1.16125,9600000.0
2005-12-05 02:52:00,1.16141,1.16144,1.16141,1.16144,21100000.0
2005-12-05 02:53:00,1.16149,1.16161,1.16149,1.16161,92300004.0
2005-12-05 02:54:00,1.1616,1.1616,1.1616,1.1616,49799999.0
2005-12-05 02:55:00,1.16171,1.16174,1.16167,1.16174,125699999.0
2005-12-05 02:56:00,1.16196,1.16199,1.16196,1.16199,2400000.0
2005-12-05 02:57:00,1.16202,1.16202,1.16193,1.16193,30400001.0
2005-12-05 02:58:00,1.16197,1.16198,1.16197,1.16198,3200000.0
2005-12-05 02:59:00,1.16211,1.16211,1.1619,1.16195,111300000.0
2005-12-05 03:00:00,1.162,1.16205,1.1619,1.16205,33799999.0
2005-12-05 03:01:00,1.16197,1.16197,1.16193,1.16193,19599999.0
2005-12-05 03:02:00,1.16193,1.16195,1.1618,1.16195,160699998.0
2005-12-05 03:03:00,1.16193,1.16193,1.1618,1.1619,42500000.0
2005-12-05 03:04:00,1.16195,1.16195,1.16183,1.16183,55600000.0
2005-12-05 03:05:00,1.16185,1.16195,1.16185,1.16185,51100001.0
2005-12-05 03:06:00,1.16185,1.1619,1.16185,1.1619,6400000.0
2005-12-05 03:07:00,1.16188,1.16188,1.16188,1.16188,12000000.0
2005-12-05 03:08:00,1.16192,1.16198,1.1619,1.16194,29300000.0
2005-12-05 03:09:00,1.16193,1.16193,1.16175,1.1618,99000000.0
2005-12-05 03:10:00,1.16165,1.16185,1.16155,1.16172,103899999.0
2005-12-05 03:11:00,1.16178,1.16178,1.16172,1.16172,39299999.0
2005-12-05 03:12:00,1.1618,1.16185,1.1618,1.16182,45499999.0
2005-12-05 03:13:00,1.16187,1.16187,1.16172,1.16175,45600001.0
2005-12-05 03:14:00,1.1618,1.16185,1.16175,1.16175,35900000.0
2005-12-05 03:15:00,1.16177,1.16184,1.16177,1.1618,35499999.0
2005-12-05 03:16:00,1.1619,1.16198,1.1619,1.16198,23100000.0
2005-12-05 03:17:00,1.16193,1.16195,1.16185,1.16185,131099998.0
2005-12-05 03:18:00,1.16195,1.16195,1.16182,1.16193,14700000.0
2005-12-05 03:19:00,1.16185,1.1619,1.16185,1.1619,32300000.0
2005-12-05 03:20:00,1.16195,1.16195,1.1619,1.1619,20100000.0
2005-12-05 03:21:00,1.16193,1.16195,1.16185,1.16195,62400000.0
2005-12-05 03:22:00,1.1619,1.1619,1.16182,1.1619,97200000.0
2005-12-05 03:23:00,1.16182,1.16197,1.16182,1.1619,122600002.0
2005-12-05 03:24:00,1.16187,1.1619,1.16187,1.1619,28200001.0
2005-12-05 03:25:00,1.1619,1.16195,1.16185,1.16193,104900001.0
2005-12-05 03:26:00,1.16193,1.16195,1.16185,1.1619,56000000.0
2005-12-05 03:27:00,1.16188,1.1619,1.16188,1.1619,17500001.0
2005-12-05 03:28:00,1.1619,1.1619,1.1619,1.1619,8000000.0
2005-12-05 03:29:00,1.16187,1.16187,1.16173,1.16173,127199998.0
2005-12-05 03:30:00,1.1618,1.16187,1.16175,1.16175,133900002.0
2005-12-05 03:31:00,1.16176,1.16187,1.16175,1.16187,51800001.0
2005-12-05 03:32:00,1.1619,1.1619,1.1619,1.1619,28699999.0
2005-12-05 03:33:00,1.1618,1.16192,1.1618,1.16192,67999999.0
2005-12-05 03:34:00,1.16188,1.16195,1.16188,1.16195,22300000.0
2005-12-05 03:35:00,1.16187,1.16198,1.16187,1.16198,28100000.0
2005-12-05 03:36:00,1.16193,1.16205,1.16193,1.16205,112700002.0
2005-12-05 03:37:00,1.162,1.162,1.162,1.162,7300000.0
2005-12-05 03:38:00,1.16195,1.16205,1.16195,1.16205,24700001.0
2005-12-05 03:39:00,1.162,1.16205,1.16197,1.162,220999998.0
2005-12-05 03:40:00,1.16195,1.16205,1.16195,1.162,107900001.0
2005-12-05 03:41:00,1.16198,1.16202,1.16189,1.16202,42199999.0
2005-12-05 03:42:00,1.16194,1.16203,1.16189,1.16198,39500000.0
2005-12-05 03:43:00,1.16205,1.16205,1.16192,1.16192,146800002.0
2005-12-05 03:44:00,1.162,1.162,1.16193,1.16193,5600000.0
2005-12-05 03:45:00,1.16197,1.16205,1.16195,1.16195,93100000.0
2005-12-05 03:46:00,1.16207,1.16216,1.16207,1.16216,55799999.0
2005-12-05 03:47:00,1.16225,1.16229,1.16222,1.16229,108600000.0
2005-12-05 03:48:00,1.16225,1.16233,1.16225,1.16225,156000001.0
2005-12-05 03:49:00,1.1623,1.16233,1.16225,1.16225,80900003.0
2005-12-05 03:50:00,1.16225,1.16235,1.16225,1.16235,13300000.0
2005-12-05 03:51:00,1.1623,1.1623,1.1623,1.1623,10500000.0
2005-12-05 03:52:00,1.16225,1.16225,1.16225,1.16225,20000000.0
2005-12-05 03:53:00,1.16235,1.16235,1.16225,1.16235,64000001.0
2005-12-05 03:54:00,1.1623,1.1623,1.16225,1.1623,44000000.0
2005-12-05 03:55:00,1.1623,1.1623,1.1623,1.1623,27900000.0
2005-12-05 03:56:00,1.16222,1.16235,1.16222,1.16225,44600000.0
2005-12-05 03:57:00,1.16223,1.16226,1.16216,1.16216,84600003.0
2005-12-05 03:58:00,1.1621,1.16225,1.1621,1.16225,20500000.0
2005-12-05 03:59:00,1.16225,1.16225,1.16225,1.16225,800000.0
2005-12-05 04:00:00,1.16218,1.16227,1.16218,1.16227,19700000.0
2005-12-05 04:01:00,1.16225,1.16225,1.16212,1.16212,22100000.0
2005-12-05 04:02:00,1.16225,1.16225,1.16225,1.16225,62699998.0
2005-12-05 04:03:00,1.16215,1.16215,1.16215,1.16215,44199999.0
2005-12-05 04:04:00,1.16225,1.16225,1.16215,1.16215,26100001.0
2005-12-05 04:05:00,1.16222,1.16228,1.16218,1.16218,115200000.0
2005-12-05 04:06:00,1.16222,1.16222,1.16213,1.1622,20800000.0
2005-12-05 04:07:00,1.1622,1.16225,1.16215,1.16225,25100000.0
2005-12-05 04:08:00,1.16215,1.1622,1.16215,1.1622,14100000.0
2005-12-05 04:09:00,1.16222,1.16225,1.1622,1.16223,56299999.0
2005-12-05 04:10:00,1.16215,1.1622,1.1621,1.1622,164099997.0
2005-12-05 04:11:00,1.16204,1.16204,1.16201,1.16201,28000001.0
2005-12-05 04:12:00,1.16192,1.16195,1.16185,1.1619,191699998.0
2005-12-05 04:13:00,1.16198,1.16198,1.16196,1.16198,31500000.0
2005-12-05 04:14:00,1.162,1.16205,1.16195,1.16195,136100000.0
2005-12-05 04:15:00,1.16195,1.16195,1.16195,1.16195,21900000.0
2005-12-05 04:16:00,1.16191,1.16194,1.16191,1.16194,3200000.0
2005-12-05 04:17:00,1.1618,1.16188,1.1618,1.16188,13600000.0
2005-12-05 04:18:00,1.16197,1.16205,1.16197,1.16205,27700000.0
2005-12-05 04:19:00,1.16201,1.16204,1.16166,1.16166,73999998.0
2005-12-05 04:20:00,1.16181,1.16181,1.16174,1.16174,18500000.0
2005-12-05 04:21:00,1.16166,1.16176,1.16164,1.16176,131100003.0
2005-12-05 04:22:00,1.16175,1.16185,1.16172,1.16182,89500001.0
2005-12-05 04:23:00,1.16182,1.16185,1.16182,1.16185,57900000.0
2005-12-05 04:24:00,1.16185,1.16198,1.16185,1.16185,38999999.0
2005-12-05 04:25:00,1.1619,1.1619,1.1619,1.1619,61500000.0
2005-12-05 04:26:00,1.16193,1.16197,1.16193,1.16197,1600000.0
2005-12-05 04:27:00,1.16206,1.16212,1.16206,1.16212,15200000.0
2005-12-05 04:28:00,1.1619,1.1619,1.1619,1.1619,10400000.0
2005-12-05 04:29:00,1.162,1.16202,1.1619,1.16195,121599996.0
2005-12-05 04:30:00,1.16205,1.16205,1.16195,1.16195,84500000.0
2005-12-05 04:31:00,1.16205,1.16205,1.16195,1.162,12100000.0
2005-12-05 04:32:00,1.16192,1.16202,1.16192,1.162,77800002.0
2005-12-05 04:33:00,1.16195,1.162,1.1619,1.16195,94600004.0
2005-12-05 04:34:00,1.162,1.16205,1.16195,1.162,49800000.0
2005-12-05 04:35:00,1.16202,1.16202,1.162,1.162,34300000.0
2005-12-05 04:36:00,1.16197,1.16205,1.16197,1.16205,56600000.0
2005-12-05 04:37:00,1.162,1.16202,1.162,1.16202,25799999.0
2005-12-05 04:38:00,1.162,1.16205,1.16197,1.162,87300003.0
2005-12-05 04:39:00,1.16198,1.162,1.16198,1.162,7200000.0
2005-12-05 04:40:00,1.16198,1.162,1.16195,1.16195,91400001.0
2005-12-05 04:41:00,1.162,1.162,1.16195,1.16195,58000000.0
2005-12-05 04:42:00,1.162,1.162,1.162,1.162,40699999.0
2005-12-05 04:43:00,1.16198,1.16205,1.1619,1.162,94600001.0
2005-12-05 04:44:00,1.16197,1.16197,1.16193,1.16193,58400002.0
2005-12-05 04:45:00,1.16185,1.16185,1.16185,1.16185,41500000.0
2005-12-05 04:46:00,1.1619,1.16192,1.16185,1.1619,120800001.0
2005-12-05 04:47:00,1.16185,1.16195,1.16185,1.16187,153900000.0
2005-12-05 04:48:00,1.1619,1.1619,1.16185,1.16185,7200000.0
2005-12-05 04:49:00,1.1619,1.1619,1.16182,1.16185,103000001.0
2005-12-05 04:50:00,1.1618,1.16185,1.16174,1.16174,28200000.0
2005-12-05 04:51:00,1.16185,1.16185,1.16175,1.1618,85200001.0
2005-12-05 04:52:00,1.1618,1.1618,1.1617,1.16177,29600001.0
2005-12-05 04:53:00,1.16177,1.16185,1.16175,1.1618,67700001.0
2005-12-05 04:54:00,1.1618,1.16182,1.16175,1.1618,97799999.0
2005-12-05 04:55:00,1.16175,1.16185,1.16175,1.16182,54800000.0
2005-12-05 04:56:00,1.16175,1.16185,1.16172,1.16185,53299999.0
2005-12-05 04:57:00,1.16185,1.16185,1.16175,1.1618,30000000.0
2005-12-05 04:58:00,1.1618,1.1618,1.1618,1.1618,20700000.0
2005-12-05 04:59:00,1.16177,1.1618,1.16172,1.16177,110100000.0
2005-12-05 05:00:00,1.16183,1.16183,1.16177,1.16177,38200000.0
2005-12-05 05:01:00,1.1619,1.1619,1.16185,1.1619,109100000.0
2005-12-05 05:02:00,1.1619,1.16197,1.16182,1.1619,96500002.0
2005-12-05 05:03:00,1.16192,1.16195,1.16192,1.16195,39600001.0
2005-12-05 05:04:00,1.16183,1.1619,1.16182,1.16188,75500000.0
2005-12-05 05:05:00,1.16192,1.16198,1.16189,1.16189,67299998.0
2005-12-05 05:06:00,1.1619,1.1619,1.1619,1.1619,8800000.0
2005-12-05 05:07:00,1.16194,1.16194,1.16171,1.16186,62999999.0
2005-12-05 05:08:00,1.1619,1.1619,1.1619,1.1619,10900000.0
2005-12-05 05:09:00,1.16188,1.16188,1.16165,1.16165,60599999.0
2005-12-05 05:10:00,1.16165,1.16175,1.16164,1.16175,130999998.0
2005-12-05 05:11:00,1.16182,1.16182,1.16175,1.16175,12800000.0
2005-12-05 05:12:00,1.16185,1.16185,1.1618,1.1618,83499999.0
2005-12-05 05:13:00,1.16172,1.16182,1.16172,1.16178,73500000.0
2005-12-05 05:14:00,1.16182,1.16182,1.16175,1.1618,17600000.0
2005-12-05 05:15:00,1.16175,1.1618,1.16173,1.16173,53600000.0
2005-12-05 05:16:00,1.16185,1.16187,1.16175,1.16175,189299998.0
2005-12-05 05:17:00,1.1618,1.16182,1.16175,1.16175,71799999.0
2005-12-05 05:18:00,1.16178,1.16185,1.16178,1.1618,140200000.0
2005-12-05 05:19:00,1.1618,1.1618,1.16172,1.16172,87400003.0
2005-12-05 05:20:00,1.16188,1.16188,1.16175,1.1618,60899999.0
2005-12-05 05:21:00,1.16177,1.16177,1.16173,1.16173,34200002.0
2005-12-05 05:22:00,1.1617,1.1617,1.16165,1.1617,37699999.0
2005-12-05 05:23:00,1.16168,1.16175,1.16165,1.16168,118399998.0
2005-12-05 05:24:00,1.16175,1.16175,1.16175,1.16175,8800000.0
2005-12-05 05:25:00,1.1617,1.1617,1.1617,1.1617,6400000.0
2005-12-05 05:26:00,1.1617,1.16175,1.16165,1.16165,48600000.0
2005-12-05 05:27:00,1.16165,1.1617,1.16165,1.1617,65500000.0
2005-12-05 05:28:00,1.1617,1.1617,1.1617,1.1617,5600000.0
2005-12-05 05:29:00,1.1617,1.1617,1.16165,1.1617,132600000.0
2005-12-05 05:30:00,1.16164,1.16178,1.16164,1.16174,113799999.0
2005-12-05 05:31:00,1.1618,1.16185,1.16172,1.1618,81300000.0
2005-12-05 05:32:00,1.16185,1.16185,1.16185,1.16185,40700000.0
2005-12-05 05:33:00,1.16183,1.16187,1.16183,1.16187,34300000.0
2005-12-05 05:34:00,1.16185,1.1619,1.16182,1.16182,14400000.0
2005-12-05 05:35:00,1.1619,1.1619,1.16188,1.16188,19200000.0
2005-12-05 05:36:00,1.1619,1.16195,1.1619,1.16195,43300002.0
2005-12-05 05:37:00,1.16185,1.1619,1.16185,1.1619,14400000.0
2005-12-05 05:38:00,1.16193,1.16201,1.16186,1.16187,59900000.0
2005-12-05 05:39:00,1.16197,1.16203,1.16189,1.1619,175699999.0
2005-12-05 05:40:00,1.16175,1.16179,1.16168,1.16178,94000001.0
2005-12-05 05:41:00,1.16183,1.16185,1.1618,1.16185,44500001.0
2005-12-05 05:42:00,1.16185,1.16185,1.1618,1.1618,58900000.0
2005-12-05 05:43:00,1.16172,1.16188,1.16172,1.16188,22500001.0
2005-12-05 05:44:00,1.16175,1.16185,1.16175,1.16178,66199999.0
2005-12-05 05:45:00,1.1617,1.16185,1.1617,1.16175,118500001.0
2005-12-05 05:46:00,1.1618,1.16185,1.1618,1.16185,24800000.0
2005-12-05 05:47:00,1.1618,1.16182,1.16172,1.1618,143500001.0
2005-12-05 05:48:00,1.16175,1.1618,1.16175,1.1618,16000000.0
2005-12-05 05:49:00,1.1618,1.16183,1.1618,1.16183,35199999.0
2005-12-05 05:50:00,1.16175,1.16182,1.16175,1.1618,71800001.0
2005-12-05 05:51:00,1.1617,1.16185,1.1617,1.16175,87899999.0
2005-12-05 05:52:00,1.16185,1.16185,1.16172,1.16172,55599999.0
2005-12-05 05:53:00,1.16176,1.16176,1.16165,1.16168,146999997.0
2005-12-05 05:54:00,1.16173,1.16173,1.16172,1.16172,20700000.0
2005-12-05 05:55:00,1.1618,1.16182,1.16175,1.16182,65300002.0
2005-12-05 05:56:00,1.16178,1.1618,1.16178,1.1618,73400001.0
2005-12-05 05:57:00,1.16175,1.1618,1.16175,1.1618,156500000.0
2005-12-05 05:58:00,1.16178,1.16178,1.16165,1.1617,80500000.0
2005-12-05 05:59:00,1.16175,1.16175,1.16175,1.16175,17600000.0
2005-12-05 06:00:00,1.16178,1.16178,1.16175,1.16178,34100001.0
2005-12-05 06:01:00,1.1618,1.16185,1.1617,1.1618,47100000.0
2005-12-05 06:02:00,1.16175,1.16185,1.1617,1.16175,35900000.0
2005-12-05 06:03:00,1.16175,1.16182,1.16175,1.1618,130800003.0
2005-12-05 06:04:00,1.16177,1.1618,1.16175,1.16175,89100000.0
2005-12-05 06:05:00,1.16185,1.16185,1.16172,1.16175,38200001.0
2005-12-05 06:06:00,1.1618,1.1618,1.16175,1.16175,89100000.0
2005-12-05 06:07:00,1.16185,1.16185,1.16175,1.16177,26600000.0
2005-12-05 06:08:00,1.1618,1.16185,1.16178,1.16182,120500003.0
2005-12-05 06:09:00,1.1618,1.1618,1.16175,1.16175,31000001.0
2005-12-05 06:10:00,1.16187,1.16187,1.1617,1.16182,69100002.0
2005-12-05 06:11:00,1.1618,1.16185,1.16175,1.16178,77700001.0
2005-12-05 06:12:00,1.16178,1.1618,1.1617,1.1617,55500000.0
2005-12-05 06:13:00,1.16175,1.1618,1.16175,1.1618,35400001.0
2005-12-05 06:14:00,1.1618,1.1618,1.16175,1.1618,76899999.0
2005-12-05 06:15:00,1.1618,1.16185,1.16172,1.16185,88199999.0
2005-12-05 06:16:00,1.1618,1.16185,1.16175,1.16183,67300000.0
2005-12-05 06:17:00,1.1618,1.16185,1.16175,1.1618,57300000.0
2005-12-05 06:18:00,1.16182,1.16187,1.16175,1.1618,111300001.0
2005-12-05 06:19:00,1.16185,1.16185,1.16177,1.1618,15300000.0
2005-12-05 06:20:00,1.16177,1.1618,1.16177,1.1618,61399999.0
2005-12-05 06:21:00,1.16175,1.1618,1.1617,1.1618,51100002.0
2005-12-05 06:22:00,1.16182,1.16183,1.16178,1.16183,60800001.0
2005-12-05 06:23:00,1.16175,1.1618,1.16175,1.1618,74999998.0
2005-12-05 06:24:00,1.1618,1.16182,1.16175,1.1618,105800001.0
2005-12-05 06:25:00,1.16175,1.16175,1.1616,1.1616,48299998.0
2005-12-05 06:26:00,1.16178,1.16187,1.16175,1.16175,51300001.0
2005-12-05 06:27:00,1.1618,1.1618,1.16175,1.16178,81600001.0
2005-12-05 06:28:00,1.16174,1.16182,1.16163,1.16163,48599998.0
2005-12-05 06:29:00,1.16165,1.16175,1.16165,1.1617,145700000.0
2005-12-05 06:30:00,1.16174,1.16178,1.16173,1.16178,84000002.0
2005-12-05 06:31:00,1.1618,1.16185,1.16175,1.16175,148500001.0
2005-12-05 06:32:00,1.1618,1.1618,1.1618,1.1618,12000000.0
2005-12-05 06:33:00,1.1618,1.1618,1.1617,1.1617,79000001.0
2005-12-05 06:34:00,1.16178,1.1618,1.16178,1.1618,90699999.0
2005-12-05 06:35:00,1.16175,1.16185,1.16175,1.16175,222700003.0
2005-12-05 06:36:00,1.16173,1.16173,1.16173,1.16173,3200000.0
2005-12-05 06:37:00,1.1618,1.16182,1.16175,1.1618,115700001.0
2005-12-05 06:38:00,1.16188,1.16188,1.1618,1.1618,69400002.0
2005-12-05 06:39:00,1.16178,1.1618,1.16175,1.1618,104800000.0
2005-12-05 06:40:00,1.16185,1.16185,1.16175,1.16183,65600002.0
2005-12-05 06:41:00,1.1618,1.16182,1.16173,1.1618,77600001.0
2005-12-05 06:42:00,1.1618,1.16185,1.16173,1.1618,92499998.0
2005-12-05 06:43:00,1.16175,1.1618,1.16175,1.1618,96600002.0
2005-12-05 06:44:00,1.16176,1.16178,1.16159,1.16172,39400000.0
2005-12-05 06:45:00,1.1618,1.16185,1.16175,1.16175,55400001.0
2005-12-05 06:46:00,1.16183,1.16183,1.16166,1.16171,96500000.0
2005-12-05 06:47:00,1.16175,1.16185,1.16175,1.1618,105100001.0
2005-12-05 06:48:00,1.1618,1.16183,1.16175,1.16183,115099999.0
2005-12-05 06:49:00,1.16175,1.16175,1.16175,1.16175,15100000.0
2005-12-05 06:50:00,1.16178,1.16178,1.16171,1.16172,72399999.0
2005-12-05 06:51:00,1.1617,1.16178,1.16144,1.16178,65099998.0
2005-12-05 06:52:00,1.1618,1.16185,1.1617,1.16175,123899999.0
2005-12-05 06:53:00,1.16178,1.16178,1.16178,1.16178,5600000.0
2005-12-05 06:54:00,1.1618,1.1618,1.1618,1.1618,4000000.0
2005-12-05 06:55:00,1.16185,1.16185,1.1618,1.1618,119299998.0
2005-12-05 06:56:00,1.1618,1.16185,1.1618,1.1618,67099999.0
2005-12-05 06:57:00,1.16176,1.16176,1.16169,1.16169,36900002.0
2005-12-05 06:58:00,1.1617,1.1617,1.1617,1.1617,26300000.0
2005-12-05 06:59:00,1.1616,1.16175,1.1616,1.1617,95900000.0
2005-12-05 07:00:00,1.16165,1.1617,1.16165,1.16165,63299999.0
2005-12-05 07:01:00,1.16178,1.16178,1.16172,1.16175,161399998.0
2005-12-05 07:02:00,1.1618,1.1618,1.16172,1.16172,8000000.0
2005-12-05 07:03:00,1.16185,1.16185,1.16175,1.1618,102100000.0
2005-12-05 07:04:00,1.16175,1.1618,1.1617,1.1618,85899999.0
2005-12-05 07:05:00,1.16172,1.1618,1.16172,1.1618,34400000.0
2005-12-05 07:06:00,1.16185,1.16185,1.16175,1.1618,55300000.0
2005-12-05 07:07:00,1.1618,1.16182,1.16175,1.16175,13500000.0
2005-12-05 07:08:00,1.16175,1.16175,1.16175,1.16175,17600000.0
2005-12-05 07:09:00,1.16175,1.16185,1.16175,1.16175,179900002.0
2005-12-05 07:10:00,1.1618,1.16182,1.1618,1.16182,11800000.0
2005-12-05 07:11:00,1.1618,1.1618,1.1618,1.1618,8800000.0
2005-12-05 07:12:00,1.16175,1.16185,1.16175,1.16178,110300003.0
2005-12-05 07:13:00,1.1618,1.16185,1.16172,1.1618,82000000.0
2005-12-05 07:14:00,1.16174,1.16174,1.16167,1.16169,54500001.0
2005-12-05 07:15:00,1.16167,1.16173,1.16167,1.1617,30700000.0
2005-12-05 07:16:00,1.1617,1.16175,1.1616,1.16165,98700001.0
2005-12-05 07:17:00,1.16167,1.1617,1.16167,1.1617,21000000.0
2005-12-05 07:18:00,1.16165,1.16178,1.16165,1.16178,63000001.0
2005-12-05 07:19:00,1.16175,1.1618,1.16175,1.1618,3590000.0
2005-12-05 07:20:00,1.16175,1.1618,1.16175,1.1618,8500000.0
2005-12-05 07:21:00,1.16177,1.16185,1.16175,1.1618,82599999.0
2005-12-05 07:22:00,1.16175,1.1618,1.16175,1.1618,99200003.0
2005-12-05 07:23:00,1.1618,1.1618,1.1618,1.1618,6400000.0
2005-12-05 07:24:00,1.16182,1.16182,1.16175,1.16175,32999999.0
2005-12-05 07:25:00,1.1618,1.16185,1.16175,1.16175,85700000.0
2005-12-05 07:26:00,1.1618,1.16182,1.16175,1.16175,47900001.0
2005-12-05 07:27:00,1.1618,1.1618,1.16178,1.16178,58499998.0
2005-12-05 07:28:00,1.16175,1.16187,1.16175,1.1618,118400000.0
2005-12-05 07:29:00,1.16172,1.1618,1.16172,1.1618,13400000.0
2005-12-05 07:30:00,1.16175,1.16175,1.16175,1.16175,41800001.0
2005-12-05 07:31:00,1.1618,1.16185,1.16172,1.1618,96800001.0
2005-12-05 07:32:00,1.16185,1.16185,1.1618,1.1618,55000002.0
2005-12-05 07:33:00,1.16178,1.16178,1.1617,1.16171,99600000.0
2005-12-05 07:34:00,1.16165,1.16165,1.16144,1.16144,46499999.0
2005-12-05 07:35:00,1.16135,1.16145,1.16135,1.1614,70600000.0
2005-12-05 07:36:00,1.16139,1.16155,1.16125,1.16125,29500000.0
2005-12-05 07:37:00,1.16122,1.16126,1.16116,1.16122,136600001.0
2005-12-05 07:38:00,1.16125,1.16125,1.16115,1.1612,5200000.0
2005-12-05 07:39:00,1.16115,1.1612,1.16115,1.16117,40999999.0
2005-12-05 07:40:00,1.16115,1.1612,1.16115,1.16118,110800000.0
2005-12-05 07:41:00,1.16118,1.16122,1.16118,1.16122,44300001.0
2005-12-05 07:42:00,1.16127,1.16142,1.16127,1.16142,121599998.0
2005-12-05 07:43:00,1.16148,1.16148,1.16142,1.16142,3200000.0
2005-12-05 07:44:00,1.1615,1.16155,1.1614,1.1615,100899999.0
2005-12-05 07:45:00,1.16142,1.16157,1.16142,1.16155,97800000.0
2005-12-05 07:46:00,1.16147,1.1615,1.16147,1.1615,3200000.0
2005-12-05 07:47:00,1.16136,1.16136,1.16117,1.1612,52800000.0
2005-12-05 07:48:00,1.16115,1.16115,1.16095,1.16095,89700000.0
2005-12-05 07:49:00,1.16088,1.16095,1.16084,1.16095,93000001.0
2005-12-05 07:50:00,1.16105,1.16105,1.16105,1.16105,4000000.0
2005-12-05 07:51:00,1.161,1.16102,1.16095,1.16095,82100002.0
2005-12-05 07:52:00,1.161,1.161,1.16095,1.16095,38200000.0
2005-12-05 07:53:00,1.161,1.161,1.161,1.161,18300000.0
2005-12-05 07:54:00,1.161,1.16105,1.16095,1.16095,106600002.0
2005-12-05 07:55:00,1.161,1.16101,1.16089,1.16098,95300001.0
2005-12-05 07:56:00,1.16098,1.16098,1.16098,1.16098,2400000.0
2005-12-05 07:57:00,1.1609,1.1609,1.16088,1.16088,29500001.0
2005-12-05 07:58:00,1.1609,1.1609,1.16082,1.1609,36700001.0
2005-12-05 07:59:00,1.16085,1.16093,1.16085,1.1609,83500000.0
2005-12-05 08:00:00,1.16085,1.16095,1.16085,1.16095,109500000.0
2005-12-05 08:01:00,1.16085,1.16095,1.16085,1.16095,5600000.0
2005-12-05 08:02:00,1.16085,1.16095,1.16085,1.1609,14400000.0
2005-12-05 08:03:00,1.16087,1.16095,1.16085,1.16095,57100000.0
2005-12-05 08:04:00,1.16087,1.16095,1.16085,1.16095,63600000.0
2005-12-05 08:05:00,1.1609,1.16093,1.16085,1.1609,195300000.0
2005-12-05 08:06:00,1.16093,1.16093,1.16084,1.16087,23300000.0
2005-12-05 08:07:00,1.1608,1.16082,1.16075,1.1608,182100002.0
2005-12-05 08:08:00,1.16082,1.16082,1.1608,1.1608,18300000.0
2005-12-05 08:09:00,1.16085,1.16085,1.16073,1.16073,97400000.0
2005-12-05 08:10:00,1.1608,1.16085,1.1607,1.16085,101199999.0
2005-12-05 08:11:00,1.16082,1.16085,1.16073,1.16085,104499998.0
2005-12-05 08:12:00,1.16085,1.16085,1.1608,1.1608,15900000.0
2005-12-05 08:13:00,1.16083,1.16087,1.16075,1.16075,47500000.0
2005-12-05 08:14:00,1.16075,1.16085,1.16075,1.1608,63500003.0
2005-12-05 08:15:00,1.1608,1.16082,1.16075,1.16075,38800000.0
2005-12-05 08:16:00,1.16076,1.16076,1.16069,1.16069,10400000.0
2005-12-05 08:17:00,1.16067,1.16067,1.1606,1.16065,65000001.0
2005-12-05 08:18:00,1.16063,1.16082,1.16063,1.16082,48800000.0
2005-12-05 08:19:00,1.16085,1.16085,1.1608,1.16085,27200000.0
2005-12-05 08:20:00,1.1608,1.1608,1.1608,1.1608,86200000.0
2005-12-05 08:21:00,1.16085,1.16085,1.16075,1.1608,56800000.0
2005-12-05 08:22:00,1.1608,1.16082,1.16078,1.1608,62699999.0
2005-12-05 08:23:00,1.1608,1.16085,1.16075,1.1608,164600007.0
2005-12-05 08:24:00,1.16078,1.1608,1.16075,1.1608,77599998.0
2005-12-05 08:25:00,1.16082,1.16088,1.16079,1.16088,53600000.0
2005-12-05 08:26:00,1.16083,1.16097,1.16083,1.16095,61799998.0
2005-12-05 08:27:00,1.1609,1.16108,1.1609,1.16108,53099999.0
2005-12-05 08:28:00,1.1611,1.1611,1.1611,1.1611,1000000.0
2005-12-05 08:29:00,1.16112,1.1612,1.16101,1.16101,28800000.0
2005-12-05 08:30:00,1.16103,1.16113,1.16103,1.1611,50800000.0
2005-12-05 08:31:00,1.16113,1.16113,1.16105,1.1611,153500000.0
2005-12-05 08:32:00,1.16118,1.1613,1.16114,1.16114,121700000.0
2005-12-05 08:33:00,1.16104,1.16125,1.16104,1.16117,114700000.0
2005-12-05 08:34:00,1.1611,1.16115,1.16105,1.16115,30299999.0
2005-12-05 08:35:00,1.16118,1.16118,1.16105,1.16113,87400003.0
2005-12-05 08:36:00,1.16113,1.16113,1.16105,1.16105,32899999.0
2005-12-05 08:37:00,1.1611,1.1611,1.1611,1.1611,17200000.0
2005-12-05 08:38:00,1.1611,1.1611,1.16103,1.16107,87299998.0
2005-12-05 08:39:00,1.16105,1.16115,1.16105,1.1611,82900002.0
2005-12-05 08:40:00,1.16107,1.1611,1.16107,1.1611,5600000.0
2005-12-05 08:41:00,1.1611,1.16115,1.161,1.161,63500000.0
2005-12-05 08:42:00,1.16105,1.1611,1.16105,1.1611,74900000.0
2005-12-05 08:43:00,1.16115,1.16115,1.16102,1.16105,68700000.0
2005-12-05 08:44:00,1.16114,1.16121,1.16114,1.16121,36800000.0
2005-12-05 08:45:00,1.1612,1.16122,1.16118,1.1612,67899999.0
2005-12-05 08:46:00,1.1612,1.16122,1.1612,1.16122,16900000.0
2005-12-05 08:47:00,1.1612,1.1612,1.16113,1.16113,41500001.0
2005-12-05 08:48:00,1.1612,1.1612,1.16115,1.16115,12000000.0
2005-12-05 08:49:00,1.1612,1.16125,1.1612,1.16125,27900000.0
2005-12-05 08:50:00,1.16115,1.16125,1.16115,1.16125,84400000.0
2005-12-05 08:51:00,1.1612,1.1612,1.1612,1.1612,25500000.0
2005-12-05 08:52:00,1.1612,1.16122,1.1612,1.16122,133200001.0
2005-12-05 08:53:00,1.16122,1.16128,1.16121,1.16121,130000000.0
2005-12-05 08:54:00,1.16115,1.16125,1.16115,1.16125,84900000.0
2005-12-05 08:55:00,1.1612,1.16125,1.16113,1.16125,60800000.0
2005-12-05 08:56:00,1.1612,1.16133,1.1612,1.16133,131900002.0
2005-12-05 08:57:00,1.1613,1.16135,1.16122,1.16122,122100000.0
2005-12-05 08:58:00,1.1613,1.16138,1.16122,1.1613,125500000.0
2005-12-05 08:59:00,1.1613,1.16135,1.1613,1.1613,106900001.0
2005-12-05 09:00:00,1.16127,1.16135,1.16125,1.16125,38900001.0
2005-12-05 09:01:00,1.16125,1.16125,1.16125,1.16125,31400000.0
2005-12-05 09:02:00,1.1613,1.16135,1.16122,1.16122,77200001.0
2005-12-05 09:03:00,1.16125,1.16125,1.16104,1.16104,123100000.0
2005-12-05 09:04:00,1.161,1.16102,1.161,1.161,3200000.0
2005-12-05 09:05:00,1.161,1.161,1.16095,1.16095,35699999.0
2005-12-05 09:06:00,1.16093,1.16102,1.16093,1.16097,17900000.0
2005-12-05 09:07:00,1.16098,1.16098,1.16091,1.16091,102299999.0
2005-12-05 09:08:00,1.16099,1.16134,1.16099,1.16134,86700000.0
2005-12-05 09:09:00,1.16125,1.16142,1.16125,1.16142,47000001.0
2005-12-05 09:10:00,1.16142,1.16145,1.16142,1.16145,54799998.0
2005-12-05 09:11:00,1.16141,1.16148,1.16141,1.16142,85300001.0
2005-12-05 09:12:00,1.16145,1.16167,1.16144,1.1615,74900000.0
2005-12-05 09:13:00,1.16157,1.16157,1.16115,1.16126,116300000.0
2005-12-05 09:14:00,1.16115,1.16115,1.1611,1.1611,7400000.0
2005-12-05 09:15:00,1.1611,1.1611,1.16105,1.16105,64300001.0
2005-12-05 09:16:00,1.1611,1.1611,1.16107,1.16107,28300000.0
2005-12-05 09:17:00,1.16107,1.16115,1.16105,1.16105,92799998.0
2005-12-05 09:18:00,1.16109,1.16118,1.16109,1.16118,19900000.0
2005-12-05 09:19:00,1.16125,1.16135,1.16125,1.16125,46200001.0
2005-12-05 09:20:00,1.16124,1.16132,1.16109,1.16131,75900000.0
2005-12-05 09:21:00,1.16119,1.16119,1.16106,1.16106,26300000.0
2005-12-05 09:22:00,1.161,1.161,1.16098,1.16098,47800000.0
2005-12-05 09:23:00,1.16095,1.161,1.16095,1.161,24100000.0
2005-12-05 09:24:00,1.16105,1.16105,1.16095,1.16095,102199999.0
2005-12-05 09:25:00,1.161,1.16105,1.16095,1.161,58600001.0
2005-12-05 09:26:00,1.161,1.161,1.161,1.161,26099999.0
2005-12-05 09:27:00,1.161,1.16105,1.161,1.161,23700000.0
2005-12-05 09:28:00,1.16105,1.16105,1.16097,1.161,40400000.0
2005-12-05 09:29:00,1.16098,1.16105,1.16098,1.16105,39799999.0
2005-12-05 09:30:00,1.161,1.161,1.16098,1.16098,28700000.0
2005-12-05 09:31:00,1.161,1.161,1.161,1.161,31900000.0
2005-12-05 09:32:00,1.16095,1.161,1.16095,1.161,43200000.0
2005-12-05 09:33:00,1.161,1.161,1.161,1.161,61799999.0
2005-12-05 09:34:00,1.16095,1.16095,1.16095,1.16095,9600000.0
2005-12-05 09:35:00,1.161,1.16105,1.161,1.16105,51799998.0
2005-12-05 09:36:00,1.161,1.161,1.16097,1.16097,36900000.0
2005-12-05 09:37:00,1.161,1.16105,1.16095,1.16095,59500001.0
2005-12-05 09:38:00,1.161,1.16105,1.16093,1.161,67700001.0
2005-12-05 09:39:00,1.161,1.16105,1.16095,1.16102,80399999.0
2005-12-05 09:40:00,1.16095,1.16107,1.16095,1.16101,72399999.0
2005-12-05 09:41:00,1.16092,1.161,1.16092,1.16095,93000000.0
2005-12-05 09:42:00,1.16105,1.16105,1.16097,1.16105,100899998.0
2005-12-05 09:43:00,1.161,1.16107,1.161,1.161,49600000.0
2005-12-05 09:44:00,1.16095,1.16105,1.16095,1.161,128499998.0
2005-12-05 09:45:00,1.16095,1.161,1.16095,1.161,37900000.0
2005-12-05 09:46:00,1.16105,1.16105,1.16105,1.16105,23900000.0
2005-12-05 09:47:00,1.16093,1.16102,1.16093,1.161,107600000.0
2005-12-05 09:48:00,1.16103,1.16114,1.16103,1.16105,75100000.0
2005-12-05 09:49:00,1.16113,1.16119,1.16109,1.16111,59800000.0
2005-12-05 09:50:00,1.16104,1.16117,1.16104,1.16112,101300001.0
2005-12-05 09:51:00,1.16115,1.16124,1.16114,1.16118,98400000.0
2005-12-05 09:52:00,1.16104,1.16118,1.16104,1.16115,169000002.0
2005-12-05 09:53:00,1.16118,1.16125,1.16104,1.16125,55400000.0
2005-12-05 09:54:00,1.1613,1.1613,1.16122,1.16125,40800002.0
2005-12-05 09:55:00,1.1613,1.16135,1.16125,1.16135,87190002.0
2005-12-05 09:56:00,1.1613,1.1613,1.1613,1.1613,42100001.0
2005-12-05 09:57:00,1.1613,1.16135,1.16122,1.16125,93300000.0
2005-12-05 09:58:00,1.1613,1.1613,1.1613,1.1613,9600000.0
2005-12-05 09:59:00,1.1613,1.16135,1.1613,1.16132,50299999.0
2005-12-05 10:00:00,1.16125,1.1613,1.16125,1.1613,121900003.0
2005-12-05 10:01:00,1.16125,1.1613,1.16125,1.1613,37700000.0
2005-12-05 10:02:00,1.1613,1.16135,1.16122,1.16127,143699996.0
2005-12-05 10:03:00,1.16131,1.16142,1.1613,1.16142,106099999.0
2005-12-05 10:04:00,1.16149,1.16154,1.16138,1.16138,68100000.0
2005-12-05 10:05:00,1.16137,1.16137,1.1613,1.1613,33399999.0
2005-12-05 10:06:00,1.16141,1.16153,1.16141,1.16153,37399999.0
2005-12-05 10:07:00,1.16142,1.16156,1.16142,1.16156,64100000.0
2005-12-05 10:08:00,1.16162,1.16162,1.16162,1.16162,22299999.0
2005-12-05 10:09:00,1.16158,1.1616,1.16158,1.1616,25200000.0
2005-12-05 10:10:00,1.16157,1.16181,1.16157,1.16181,46000000.0
2005-12-05 10:11:00,1.1619,1.1619,1.16181,1.16187,44200000.0
2005-12-05 10:12:00,1.16182,1.16193,1.16182,1.16193,56400000.0
2005-12-05 10:13:00,1.16185,1.16196,1.16178,1.1618,133999999.0
2005-12-05 10:14:00,1.16183,1.16187,1.16166,1.16166,129200002.0
2005-12-05 10:15:00,1.16158,1.16167,1.1614,1.16162,120600001.0
2005-12-05 10:16:00,1.16164,1.1617,1.16153,1.16153,163100001.0
2005-12-05 10:17:00,1.16158,1.16175,1.16152,1.16159,97500000.0
2005-12-05 10:18:00,1.16159,1.16177,1.16157,1.16173,115100000.0
2005-12-05 10:19:00,1.16175,1.16185,1.16175,1.16183,42100000.0
2005-12-05 10:20:00,1.16191,1.16202,1.16183,1.16202,132800000.0
2005-12-05 10:21:00,1.16185,1.16185,1.16136,1.16175,133000000.0
2005-12-05 10:22:00,1.16176,1.16197,1.16176,1.16196,118800001.0
2005-12-05 10:23:00,1.16203,1.16206,1.16202,1.16202,64299999.0
2005-12-05 10:24:00,1.16215,1.16215,1.16202,1.1621,135099999.0
2005-12-05 10:25:00,1.1621,1.16215,1.16202,1.1621,148100002.0
2005-12-05 10:26:00,1.1621,1.1621,1.16205,1.16205,34600000.0
2005-12-05 10:27:00,1.16213,1.16213,1.1621,1.1621,59900000.0
2005-12-05 10:28:00,1.16205,1.16213,1.162,1.16205,153300005.0
2005-12-05 10:29:00,1.16202,1.16203,1.16187,1.16197,120100001.0
2005-12-05 10:30:00,1.16193,1.16209,1.16189,1.16209,49700001.0
2005-12-05 10:31:00,1.16224,1.16224,1.16209,1.16216,75799999.0
2005-12-05 10:32:00,1.16222,1.16228,1.16218,1.16228,50800001.0
2005-12-05 10:33:00,1.1623,1.1623,1.1623,1.1623,74000001.0
2005-12-05 10:34:00,1.16218,1.16225,1.16215,1.1622,86000000.0
2005-12-05 10:35:00,1.16214,1.16228,1.16214,1.16228,73499998.0
2005-12-05 10:36:00,1.16235,1.16235,1.16223,1.1623,73200000.0
2005-12-05 10:37:00,1.16225,1.16229,1.16224,1.16229,62100000.0
2005-12-05 10:38:00,1.16226,1.16232,1.16214,1.16214,124699999.0
2005-12-05 10:39:00,1.16223,1.16236,1.16223,1.1623,123400001.0
2005-12-05 10:40:00,1.16223,1.1623,1.16223,1.1623,29900000.0
2005-12-05 10:41:00,1.16228,1.16235,1.16225,1.16225,77600000.0
2005-12-05 10:42:00,1.16228,1.16228,1.16223,1.16228,56899998.0
2005-12-05 10:43:00,1.16225,1.16228,1.16218,1.16228,109699999.0
2005-12-05 10:44:00,1.1622,1.16225,1.16215,1.16223,106999999.0
2005-12-05 10:45:00,1.16225,1.16225,1.16218,1.1622,145499998.0
2005-12-05 10:46:00,1.16218,1.16228,1.16215,1.1622,117699998.0
2005-12-05 10:47:00,1.16215,1.1622,1.16215,1.1622,56800001.0
2005-12-05 10:48:00,1.16218,1.16223,1.1621,1.16212,177000001.0
2005-12-05 10:49:00,1.16213,1.16221,1.16204,1.16217,109599999.0
2005-12-05 10:50:00,1.16215,1.16232,1.16212,1.16232,114490000.0
2005-12-05 10:51:00,1.16228,1.16228,1.16209,1.1621,212599998.0
2005-12-05 10:52:00,1.16197,1.16203,1.1617,1.1617,58299999.0
2005-12-05 10:53:00,1.16167,1.1618,1.16167,1.16177,117700000.0
2005-12-05 10:54:00,1.1618,1.16185,1.16175,1.16185,80700002.0
2005-12-05 10:55:00,1.16181,1.16187,1.16176,1.16176,137700000.0
2005-12-05 10:56:00,1.16172,1.16176,1.16163,1.16163,14400000.0
2005-12-05 10:57:00,1.16155,1.16168,1.16153,1.16153,76000001.0
2005-12-05 10:58:00,1.1616,1.16165,1.16152,1.1616,114099999.0
2005-12-05 10:59:00,1.16165,1.16165,1.16158,1.1616,43900000.0
2005-12-05 11:00:00,1.16153,1.16166,1.16153,1.16158,126400002.0
2005-12-05 11:01:00,1.16156,1.16168,1.16156,1.16168,65100000.0
2005-12-05 11:02:00,1.16157,1.16157,1.16134,1.16134,89500002.0
2005-12-05 11:03:00,1.16133,1.16152,1.16133,1.16142,121499999.0
2005-12-05 11:04:00,1.16139,1.16148,1.16139,1.16148,59700001.0
2005-12-05 11:05:00,1.1615,1.16156,1.1615,1.16152,76699999.0
2005-12-05 11:06:00,1.16152,1.16157,1.16149,1.16152,120800001.0
2005-12-05 11:07:00,1.16146,1.16146,1.16136,1.16136,7100000.0
2005-12-05 11:08:00,1.16142,1.16142,1.16133,1.16133,65600000.0
2005-12-05 11:09:00,1.16139,1.16148,1.16128,1.16138,110399999.0
2005-12-05 11:10:00,1.1614,1.16142,1.16135,1.1614,104600002.0
2005-12-05 11:11:00,1.16138,1.16145,1.16132,1.16145,128099999.0
2005-12-05 11:12:00,1.16141,1.1615,1.16141,1.16149,244500001.0
2005-12-05 11:13:00,1.16147,1.16147,1.16135,1.16135,103400001.0
2005-12-05 11:14:00,1.16135,1.16145,1.16132,1.16132,62900001.0
2005-12-05 11:15:00,1.16134,1.16157,1.16134,1.16157,160000001.0
2005-12-05 11:16:00,1.1616,1.16165,1.16158,1.1616,79399998.0
2005-12-05 11:17:00,1.16155,1.1616,1.16155,1.16158,21500000.0
2005-12-05 11:18:00,1.16155,1.1616,1.16155,1.16155,74500003.0
2005-12-05 11:19:00,1.16159,1.16159,1.16144,1.16144,176100002.0
2005-12-05 11:20:00,1.1615,1.1615,1.16142,1.16142,195800000.0
2005-12-05 11:21:00,1.1615,1.16155,1.16145,1.16145,173199999.0
2005-12-05 11:22:00,1.1615,1.1615,1.1615,1.1615,29500001.0
2005-12-05 11:23:00,1.1615,1.16155,1.16145,1.16155,52000001.0
2005-12-05 11:24:00,1.16145,1.16153,1.16145,1.1615,8000000.0
2005-12-05 11:25:00,1.16155,1.16155,1.16145,1.1615,142700001.0
2005-12-05 11:26:00,1.1615,1.16155,1.1615,1.16155,93200000.0
2005-12-05 11:27:00,1.1615,1.16153,1.16142,1.1615,205299995.0
2005-12-05 11:28:00,1.1615,1.16155,1.16145,1.1615,42200000.0
2005-12-05 11:29:00,1.16142,1.1615,1.16142,1.16142,119100000.0
2005-12-05 11:30:00,1.1615,1.16153,1.16145,1.1615,80800000.0
2005-12-05 11:31:00,1.1615,1.16162,1.1615,1.16162,64200001.0
2005-12-05 11:32:00,1.16161,1.1617,1.16155,1.16168,101699999.0
2005-12-05 11:33:00,1.16165,1.16175,1.16165,1.16175,61499999.0
2005-12-05 11:34:00,1.16168,1.16173,1.16158,1.16162,183000001.0
2005-12-05 11:35:00,1.16165,1.16184,1.16165,1.1617,118300000.0
2005-12-05 11:36:00,1.1617,1.16173,1.16158,1.16158,138700001.0
2005-12-05 11:37:00,1.16154,1.16154,1.16131,1.16131,102200003.0
2005-12-05 11:38:00,1.16127,1.16135,1.16125,1.16135,92200002.0
2005-12-05 11:39:00,1.1613,1.16133,1.16125,1.16132,70199998.0
2005-12-05 11:40:00,1.16133,1.16164,1.16133,1.16164,112099998.0
2005-12-05 11:41:00,1.16176,1.16176,1.16159,1.16162,154200001.0
2005-12-05 11:42:00,1.16162,1.16171,1.16157,1.16157,177299999.0
2005-12-05 11:43:00,1.16168,1.16191,1.16168,1.16169,99900000.0
2005-12-05 11:44:00,1.16133,1.16145,1.16133,1.16144,70700000.0
2005-12-05 11:45:00,1.1615,1.1615,1.16136,1.16138,92900001.0
2005-12-05 11:46:00,1.16149,1.16151,1.1614,1.16148,129299999.0
2005-12-05 11:47:00,1.16125,1.16125,1.16115,1.16115,19900000.0
2005-12-05 11:48:00,1.16097,1.16103,1.16067,1.16067,85100002.0
2005-12-05 11:49:00,1.16055,1.16055,1.15998,1.15998,155499999.0
2005-12-05 11:50:00,1.16005,1.16023,1.16005,1.16018,61500000.0
2005-12-05 11:51:00,1.16026,1.16041,1.16026,1.16031,132900000.0
2005-12-05 11:52:00,1.1604,1.16045,1.16035,1.16038,131199997.0
2005-12-05 11:53:00,1.16038,1.16046,1.16035,1.16035,106400003.0
2005-12-05 11:54:00,1.16048,1.16057,1.16047,1.16056,133199999.0
2005-12-05 11:55:00,1.1608,1.16157,1.1608,1.16099,93200002.0
2005-12-05 11:56:00,1.1608,1.1608,1.16073,1.1608,81300000.0
2005-12-05 11:57:00,1.16077,1.16077,1.16055,1.16055,158199996.0
2005-12-05 11:58:00,1.16055,1.16063,1.16055,1.16055,55600000.0
2005-12-05 11:59:00,1.16059,1.16068,1.16059,1.16062,70099999.0
2005-12-05 12:00:00,1.16068,1.16068,1.16061,1.16062,127699998.0
2005-12-05 12:01:00,1.1606,1.1606,1.16052,1.16055,102000000.0
2005-12-05 12:02:00,1.16061,1.16068,1.16051,1.16068,101399998.0
2005-12-05 12:03:00,1.16069,1.16078,1.16069,1.16072,120000003.0
2005-12-05 12:04:00,1.16084,1.16092,1.16082,1.16085,16800000.0
2005-12-05 12:05:00,1.16076,1.16076,1.16062,1.16063,58799999.0
2005-12-05 12:06:00,1.16075,1.16075,1.16065,1.16065,42099999.0
2005-12-05 12:07:00,1.16067,1.16067,1.16057,1.16057,58199998.0
2005-12-05 12:08:00,1.16055,1.16065,1.1605,1.16065,108100001.0
2005-12-05 12:09:00,1.1606,1.1606,1.16055,1.1606,48099999.0
2005-12-05 12:10:00,1.16049,1.16049,1.16046,1.16046,21500000.0
2005-12-05 12:11:00,1.16024,1.16039,1.16024,1.16039,205700001.0
2005-12-05 12:12:00,1.16034,1.16044,1.16021,1.16044,141500000.0
2005-12-05 12:13:00,1.16045,1.16058,1.16045,1.1605,81600001.0
2005-12-05 12:14:00,1.16043,1.16043,1.16019,1.16019,37000000.0
2005-12-05 12:15:00,1.16019,1.16037,1.16019,1.16026,86699998.0
2005-12-05 12:16:00,1.16032,1.1604,1.16024,1.16025,125799998.0
2005-12-05 12:17:00,1.16025,1.16025,1.16015,1.16017,140700000.0
2005-12-05 12:18:00,1.1602,1.16023,1.16013,1.16013,117400002.0
2005-12-05 12:19:00,1.1602,1.16023,1.1602,1.1602,59900000.0
2005-12-05 12:20:00,1.1602,1.16025,1.16015,1.16015,161700002.0
2005-12-05 12:21:00,1.16014,1.16021,1.16009,1.16013,141700002.0
2005-12-05 12:22:00,1.16014,1.16021,1.16009,1.16021,78300000.0
2005-12-05 12:23:00,1.16028,1.16028,1.16022,1.16028,39600000.0
2005-12-05 12:24:00,1.16027,1.16027,1.16017,1.16017,99499998.0
2005-12-05 12:25:00,1.16017,1.16025,1.16015,1.1602,60199999.0
2005-12-05 12:26:00,1.16029,1.16048,1.16029,1.16048,81900000.0
2005-12-05 12:27:00,1.1605,1.1608,1.1605,1.1608,195500002.0
2005-12-05 12:28:00,1.16078,1.16105,1.16072,1.16105,114300003.0
2005-12-05 12:29:00,1.16107,1.16115,1.16107,1.16108,92600000.0
2005-12-05 12:30:00,1.16105,1.1611,1.16105,1.1611,27200000.0
2005-12-05 12:31:00,1.161,1.16114,1.16085,1.16114,96500001.0
2005-12-05 12:32:00,1.161,1.161,1.16046,1.16046,71100000.0
2005-12-05 12:33:00,1.16042,1.16048,1.16039,1.16043,75600000.0
2005-12-05 12:34:00,1.16047,1.16057,1.16047,1.16052,66700001.0
2005-12-05 12:35:00,1.16065,1.16065,1.16055,1.16055,36899998.0
2005-12-05 12:36:00,1.16057,1.16057,1.16055,1.16055,12000000.0
2005-12-05 12:37:00,1.1606,1.16065,1.16055,1.1606,147199999.0
2005-12-05 12:38:00,1.16062,1.16062,1.1606,1.1606,11200000.0
2005-12-05 12:39:00,1.16068,1.16073,1.1606,1.16068,66299998.0
2005-12-05 12:40:00,1.16078,1.16084,1.16072,1.16075,125499997.0
2005-12-05 12:41:00,1.16067,1.16067,1.16053,1.16053,88600001.0
2005-12-05 12:42:00,1.16052,1.16064,1.1605,1.16059,86500003.0
2005-12-05 12:43:00,1.16055,1.1606,1.16055,1.1606,26600000.0
2005-12-05 12:44:00,1.16054,1.16061,1.16049,1.16052,40100000.0
2005-12-05 12:45:00,1.1605,1.16058,1.16044,1.16058,49200001.0
2005-12-05 12:46:00,1.16065,1.16065,1.1606,1.1606,52900002.0
2005-12-05 12:47:00,1.1606,1.16063,1.1606,1.16063,100100001.0
2005-12-05 12:48:00,1.16065,1.16065,1.1605,1.1606,54800000.0
2005-12-05 12:49:00,1.1606,1.1606,1.16053,1.16053,14400000.0
2005-12-05 12:50:00,1.16054,1.1607,1.16053,1.1607,18300000.0
2005-12-05 12:51:00,1.16064,1.16064,1.16049,1.16053,136899996.0
2005-12-05 12:52:00,1.16048,1.1605,1.16045,1.1605,101000002.0
2005-12-05 12:53:00,1.1605,1.16052,1.1605,1.16052,25700000.0
2005-12-05 12:54:00,1.16053,1.16053,1.16047,1.16047,1600000.0
2005-12-05 12:55:00,1.16045,1.1605,1.16045,1.16045,79699999.0
2005-12-05 12:56:00,1.1605,1.16055,1.16045,1.1605,82300000.0
2005-12-05 12:57:00,1.16045,1.16045,1.16035,1.16037,32300000.0
2005-12-05 12:58:00,1.16025,1.1603,1.16025,1.1603,63500001.0
2005-12-05 12:59:00,1.16029,1.1604,1.16028,1.1604,29700000.0
2005-12-05 13:00:00,1.16033,1.16044,1.16031,1.16035,184700002.0
2005-12-05 13:01:00,1.16044,1.16044,1.16028,1.16037,71799999.0
2005-12-05 13:02:00,1.1603,1.16035,1.1603,1.1603,56600000.0
2005-12-05 13:03:00,1.16032,1.16035,1.16032,1.16034,26700000.0
2005-12-05 13:04:00,1.1604,1.16053,1.16038,1.16038,107900001.0
2005-12-05 13:05:00,1.16035,1.16035,1.16035,1.16035,26100000.0
2005-12-05 13:06:00,1.16039,1.1604,1.16033,1.16033,72299998.0
2005-12-05 13:07:00,1.16037,1.1604,1.16035,1.16035,109699999.0
2005-12-05 13:08:00,1.16038,1.16042,1.16029,1.16031,119099999.0
2005-12-05 13:09:00,1.16024,1.16024,1.16012,1.16017,61400000.0
2005-12-05 13:10:00,1.16009,1.16009,1.16004,1.16008,61299999.0
2005-12-05 13:11:00,1.16004,1.16004,1.15991,1.15991,25100000.0
2005-12-05 13:12:00,1.15983,1.15983,1.15939,1.15939,68000000.0
2005-12-05 13:13:00,1.1595,1.15953,1.15944,1.15946,95999998.0
2005-12-05 13:14:00,1.1595,1.15965,1.15946,1.15965,146000000.0
2005-12-05 13:15:00,1.1596,1.1596,1.15951,1.15951,62200001.0
2005-12-05 13:16:00,1.15942,1.15961,1.15942,1.15948,131100001.0
2005-12-05 13:17:00,1.15948,1.15952,1.15941,1.15941,53800000.0
2005-12-05 13:18:00,1.1594,1.1594,1.15904,1.15915,52300000.0
2005-12-05 13:19:00,1.15914,1.15925,1.15914,1.15925,38400001.0
2005-12-05 13:20:00,1.15922,1.15922,1.15887,1.15887,97799998.0
2005-12-05 13:21:00,1.15891,1.15899,1.15891,1.15899,52100002.0
2005-12-05 13:22:00,1.15907,1.15926,1.15901,1.15908,76300000.0
2005-12-05 13:23:00,1.15913,1.15921,1.15905,1.15905,93100000.0
2005-12-05 13:24:00,1.159,1.15912,1.15896,1.15912,80400002.0
2005-12-05 13:25:00,1.1591,1.1591,1.15905,1.15908,48600000.0
2005-12-05 13:26:00,1.15905,1.1591,1.15905,1.15905,73500000.0
2005-12-05 13:27:00,1.15912,1.15917,1.15912,1.15912,86199999.0
2005-12-05 13:28:00,1.15907,1.15907,1.15898,1.15898,14300000.0
2005-12-05 13:29:00,1.15902,1.15912,1.15898,1.15898,57500000.0
2005-12-05 13:30:00,1.15901,1.1591,1.15898,1.159,135800000.0
2005-12-05 13:31:00,1.15895,1.15907,1.15895,1.15895,38800001.0
2005-12-05 13:32:00,1.15902,1.15906,1.15902,1.15906,8900000.0
2005-12-05 13:33:00,1.1592,1.15929,1.15917,1.15919,133200000.0
2005-12-05 13:34:00,1.15916,1.15916,1.15914,1.15914,48000000.0
2005-12-05 13:35:00,1.15911,1.15923,1.15904,1.15923,61800000.0
2005-12-05 13:36:00,1.15922,1.15944,1.15922,1.15943,106400002.0
2005-12-05 13:37:00,1.15948,1.15948,1.15943,1.15943,53200002.0
2005-12-05 13:38:00,1.15947,1.15952,1.15947,1.1595,40300001.0
2005-12-05 13:39:00,1.1595,1.1595,1.1595,1.1595,35000001.0
2005-12-05 13:40:00,1.15948,1.1595,1.15945,1.1595,71100000.0
2005-12-05 13:41:00,1.15947,1.15967,1.15947,1.15957,116400000.0
2005-12-05 13:42:00,1.15968,1.15977,1.15961,1.15965,205300000.0
2005-12-05 13:43:00,1.15975,1.15975,1.15965,1.15965,42500001.0
2005-12-05 13:44:00,1.15968,1.1597,1.15962,1.15962,95600000.0
2005-12-05 13:45:00,1.15965,1.15975,1.15965,1.15975,29100000.0
2005-12-05 13:46:00,1.15979,1.15979,1.15976,1.15976,46600001.0
2005-12-05 13:47:00,1.15972,1.15972,1.15954,1.15954,109200001.0
2005-12-05 13:48:00,1.15948,1.15948,1.15937,1.15937,34799999.0
2005-12-05 13:49:00,1.1594,1.1594,1.15935,1.15935,22300000.0
2005-12-05 13:50:00,1.15942,1.15967,1.15942,1.15967,60799999.0
2005-12-05 13:51:00,1.15963,1.15963,1.15947,1.15947,64200000.0
2005-12-05 13:52:00,1.15937,1.15955,1.15937,1.15955,113700000.0
2005-12-05 13:53:00,1.15954,1.15954,1.1594,1.15949,83800000.0
2005-12-05 13:54:00,1.15945,1.1595,1.15945,1.1595,47000000.0
2005-12-05 13:55:00,1.15945,1.15948,1.15945,1.15948,68200001.0
2005-12-05 13:56:00,1.15943,1.15947,1.15932,1.15935,122200002.0
2005-12-05 13:57:00,1.15925,1.15935,1.15905,1.15923,104499999.0
2005-12-05 13:58:00,1.15915,1.15916,1.15912,1.15916,40000000.0
2005-12-05 13:59:00,1.15911,1.15915,1.15908,1.1591,84500002.0
2005-12-05 14:00:00,1.15904,1.15907,1.15904,1.15907,18200001.0
2005-12-05 14:01:00,1.159,1.159,1.159,1.159,24700001.0
2005-12-05 14:02:00,1.15894,1.15903,1.15894,1.15903,73500001.0
2005-12-05 14:03:00,1.159,1.15905,1.15895,1.15905,104300000.0
2005-12-05 14:04:00,1.15901,1.15929,1.15899,1.15899,173399999.0
2005-12-05 14:05:00,1.15908,1.1593,1.15908,1.15922,127300000.0
2005-12-05 14:06:00,1.1592,1.1592,1.1592,1.1592,8800000.0
2005-12-05 14:07:00,1.15918,1.15927,1.15918,1.15927,31100000.0
2005-12-05 14:08:00,1.15928,1.15933,1.15925,1.15933,82899999.0
2005-12-05 14:09:00,1.1592,1.15942,1.1592,1.15941,111999997.0
2005-12-05 14:10:00,1.15949,1.15949,1.15924,1.15939,123200002.0
2005-12-05 14:11:00,1.15937,1.15938,1.15929,1.15938,42300001.0
2005-12-05 14:12:00,1.15938,1.1594,1.15931,1.15938,64900001.0
2005-12-05 14:13:00,1.15942,1.15946,1.15942,1.15942,34300000.0
2005-12-05 14:14:00,1.15946,1.15953,1.15938,1.15938,145900000.0
2005-12-05 14:15:00,1.15935,1.1595,1.15927,1.15927,96100000.0
2005-12-05 14:16:00,1.15923,1.15923,1.15917,1.15917,14300000.0
2005-12-05 14:17:00,1.15915,1.15915,1.15908,1.15908,41400000.0
2005-12-05 14:18:00,1.15913,1.15913,1.15912,1.15912,24800000.0
2005-12-05 14:19:00,1.15915,1.15915,1.15903,1.15913,43799999.0
2005-12-05 14:20:00,1.15915,1.15926,1.1591,1.15917,72900001.0
2005-12-05 14:21:00,1.1592,1.15925,1.15915,1.1592,98000002.0
2005-12-05 14:22:00,1.15915,1.15915,1.15915,1.15915,46000001.0
2005-12-05 14:23:00,1.1592,1.1592,1.15906,1.15911,56700002.0
2005-12-05 14:24:00,1.1592,1.15925,1.15915,1.1592,113400004.0
2005-12-05 14:25:00,1.15911,1.15916,1.15902,1.15904,106900002.0
2005-12-05 14:26:00,1.15907,1.15915,1.15905,1.15905,9400000.0
2005-12-05 14:27:00,1.15912,1.15929,1.1591,1.15913,110700000.0
2005-12-05 14:28:00,1.15909,1.15913,1.15902,1.15902,130400002.0
2005-12-05 14:29:00,1.1588,1.15892,1.15865,1.15885,117899997.0
2005-12-05 14:30:00,1.1589,1.1589,1.15888,1.15888,28400000.0
2005-12-05 14:31:00,1.15888,1.15898,1.15882,1.15892,43300000.0
2005-12-05 14:32:00,1.15886,1.15888,1.15883,1.15883,109500002.0
2005-12-05 14:33:00,1.15878,1.15881,1.1587,1.1588,94500002.0
2005-12-05 14:34:00,1.15885,1.15885,1.15873,1.15878,52400001.0
2005-12-05 14:35:00,1.15881,1.15903,1.15881,1.15892,106800001.0
2005-12-05 14:36:00,1.15912,1.15912,1.15889,1.15892,137599998.0
2005-12-05 14:37:00,1.15877,1.15877,1.15871,1.15871,39699999.0
2005-12-05 14:38:00,1.1586,1.1586,1.15846,1.15852,112400000.0
2005-12-05 14:39:00,1.15848,1.15848,1.15833,1.15833,69400000.0
2005-12-05 14:40:00,1.1583,1.15836,1.15826,1.15827,69800001.0
2005-12-05 14:41:00,1.1583,1.15847,1.1583,1.15847,11800000.0
2005-12-05 14:42:00,1.1585,1.15855,1.15848,1.15848,81100000.0
2005-12-05 14:43:00,1.15845,1.15855,1.15842,1.15848,92300000.0
2005-12-05 14:44:00,1.15833,1.15848,1.15833,1.15842,127999996.0
2005-12-05 14:45:00,1.15848,1.15848,1.15835,1.15835,74300002.0
2005-12-05 14:46:00,1.15839,1.15846,1.15825,1.15839,86500001.0
2005-12-05 14:47:00,1.15838,1.15846,1.15837,1.15837,82900000.0
2005-12-05 14:48:00,1.15817,1.15817,1.15808,1.15808,68600001.0
2005-12-05 14:49:00,1.15774,1.15774,1.15735,1.1576,146800003.0
2005-12-05 14:50:00,1.15767,1.15767,1.15732,1.15748,121999999.0
2005-12-05 14:51:00,1.15739,1.15757,1.15739,1.15749,121299998.0
2005-12-05 14:52:00,1.15751,1.1576,1.15738,1.15752,73699999.0
2005-12-05 14:53:00,1.15757,1.15765,1.15757,1.15759,91000000.0
2005-12-05 14:54:00,1.15752,1.15773,1.15752,1.15773,49600000.0
2005-12-05 14:55:00,1.1578,1.1578,1.15753,1.1576,215299997.0
2005-12-05 14:56:00,1.15746,1.15747,1.15737,1.15739,99600000.0
2005-12-05 14:57:00,1.15741,1.15744,1.15725,1.15725,10500000.0
2005-12-05 14:58:00,1.15725,1.15732,1.15725,1.15725,117999997.0
2005-12-05 14:59:00,1.1574,1.15747,1.15734,1.15735,70900002.0
2005-12-05 15:00:00,1.15716,1.15716,1.15666,1.15666,89400002.0
2005-12-05 15:01:00,1.15653,1.15653,1.15631,1.15647,101700001.0
2005-12-05 15:02:00,1.1564,1.1564,1.156,1.15607,85300000.0
2005-12-05 15:03:00,1.15599,1.15599,1.15564,1.15564,170800000.0
2005-12-05 15:04:00,1.15572,1.15588,1.15559,1.15579,94700000.0
2005-12-05 15:05:00,1.156,1.15614,1.156,1.15608,20500000.0
2005-12-05 15:06:00,1.15615,1.15632,1.15606,1.15606,122499999.0
2005-12-05 15:07:00,1.15595,1.15595,1.15584,1.15592,110100000.0
2005-12-05 15:08:00,1.1559,1.15602,1.1559,1.15592,76899998.0
2005-12-05 15:09:00,1.15602,1.15602,1.15549,1.15575,163300001.0
2005-12-05 15:10:00,1.15581,1.15584,1.15569,1.15578,88099999.0
2005-12-05 15:11:00,1.15584,1.15626,1.15574,1.15626,197100002.0
2005-12-05 15:12:00,1.15637,1.15637,1.15615,1.15615,113200001.0
2005-12-05 15:13:00,1.15602,1.15604,1.15589,1.156,118300000.0
2005-12-05 15:14:00,1.15604,1.15614,1.15592,1.156,45100000.0
2005-12-05 15:15:00,1.15598,1.15598,1.15551,1.15551,43300000.0
2005-12-05 15:16:00,1.15527,1.15533,1.15511,1.15518,95600000.0
2005-12-05 15:17:00,1.15502,1.15518,1.15494,1.15511,90500001.0
2005-12-05 15:18:00,1.15519,1.15542,1.15519,1.15538,28000000.0
2005-12-05 15:19:00,1.15532,1.15538,1.15529,1.15532,133999999.0
2005-12-05 15:20:00,1.1552,1.15527,1.15515,1.15527,184899996.0
2005-12-05 15:21:00,1.15515,1.15528,1.15512,1.15528,112299998.0
2005-12-05 15:22:00,1.15534,1.15546,1.15534,1.15541,139499998.0
2005-12-05 15:23:00,1.15538,1.15552,1.15538,1.15542,104400000.0
2005-12-05 15:24:00,1.15546,1.15551,1.15537,1.15551,120200000.0
2005-12-05 15:25:00,1.15553,1.15557,1.15547,1.15547,29200000.0
2005-12-05 15:26:00,1.15546,1.15551,1.15537,1.15537,113100000.0
2005-12-05 15:27:00,1.15538,1.1557,1.15528,1.1557,63100001.0
2005-12-05 15:28:00,1.1557,1.15621,1.1557,1.15621,36700000.0
2005-12-05 15:29:00,1.15647,1.15649,1.15626,1.15632,141700000.0
2005-12-05 15:30:00,1.15638,1.15646,1.15632,1.1564,204500001.0
2005-12-05 15:31:00,1.15648,1.15659,1.15648,1.1565,92600000.0
2005-12-05 15:32:00,1.15648,1.15657,1.15641,1.15645,116999999.0
2005-12-05 15:33:00,1.15643,1.15647,1.15637,1.15647,70800001.0
2005-12-05 15:34:00,1.15654,1.15677,1.15654,1.15677,44700000.0
2005-12-05 15:35:00,1.15683,1.15705,1.15674,1.15705,114299999.0
2005-12-05 15:36:00,1.15712,1.15763,1.15712,1.15763,125900000.0
2005-12-05 15:37:00,1.15756,1.15756,1.15734,1.15734,51100000.0
2005-12-05 15:38:00,1.15727,1.15729,1.1572,1.15723,92900000.0
2005-12-05 15:39:00,1.15717,1.15718,1.15706,1.15712,56799999.0
2005-12-05 15:40:00,1.15712,1.15722,1.15712,1.15719,60999999.0
2005-12-05 15:41:00,1.15714,1.15726,1.15713,1.15713,85700000.0
2005-12-05 15:42:00,1.15709,1.15717,1.15694,1.15694,108300001.0
2005-12-05 15:43:00,1.15691,1.15699,1.15675,1.15675,167799998.0
2005-12-05 15:44:00,1.15673,1.15677,1.15673,1.15677,4000000.0
2005-12-05 15:45:00,1.15677,1.15677,1.15661,1.15661,42200002.0
2005-12-05 15:46:00,1.15647,1.15652,1.15617,1.1563,65599999.0
2005-12-05 15:47:00,1.15621,1.15621,1.15602,1.15611,53600000.0
2005-12-05 15:48:00,1.15618,1.15632,1.15609,1.15632,97500001.0
2005-12-05 15:49:00,1.15634,1.1566,1.1563,1.15647,58100000.0
2005-12-05 15:50:00,1.15652,1.15657,1.15645,1.15645,68600001.0
2005-12-05 15:51:00,1.15643,1.15643,1.1563,1.15638,136200000.0
2005-12-05 15:52:00,1.15635,1.15645,1.1563,1.15635,55600001.0
2005-12-05 15:53:00,1.15638,1.15648,1.15631,1.15648,41500000.0
2005-12-05 15:54:00,1.15672,1.157,1.15672,1.157,67400000.0
2005-12-05 15:55:00,1.15706,1.15719,1.15706,1.15719,7200000.0
2005-12-05 15:56:00,1.15731,1.15738,1.15731,1.15738,24600000.0
2005-12-05 15:57:00,1.15736,1.15736,1.15726,1.15726,113200003.0
2005-12-05 15:58:00,1.15733,1.15742,1.15733,1.15739,98699999.0
2005-12-05 15:59:00,1.15744,1.15755,1.15735,1.15752,34000000.0
2005-12-05 16:00:00,1.15764,1.15772,1.15758,1.15766,62800000.0
2005-12-05 16:01:00,1.15772,1.15776,1.15725,1.15735,119600000.0
2005-12-05 16:02:00,1.15745,1.15761,1.15738,1.15738,123200002.0
2005-12-05 16:03:00,1.15719,1.15726,1.15708,1.15726,81300000.0
2005-12-05 16:04:00,1.15734,1.15743,1.15726,1.1574,141600000.0
2005-12-05 16:05:00,1.15737,1.15737,1.15717,1.15727,66800000.0
2005-12-05 16:06:00,1.1573,1.15733,1.15725,1.15732,153599998.0
2005-12-05 16:07:00,1.15738,1.1574,1.15732,1.15735,74999999.0
2005-12-05 16:08:00,1.15728,1.1573,1.15715,1.1573,128100003.0
2005-12-05 16:09:00,1.15729,1.1574,1.15725,1.1574,47399999.0
2005-12-05 16:10:00,1.15755,1.15777,1.15752,1.15777,149300003.0
2005-12-05 16:11:00,1.15789,1.15791,1.15782,1.15783,88700000.0
2005-12-05 16:12:00,1.15789,1.15813,1.15789,1.158,50700000.0
2005-12-05 16:13:00,1.15807,1.1581,1.15794,1.15796,94499999.0
2005-12-05 16:14:00,1.15794,1.15824,1.15794,1.15808,111500000.0
2005-12-05 16:15:00,1.1581,1.15827,1.1581,1.15813,100699997.0
2005-12-05 16:16:00,1.15806,1.15806,1.15784,1.15784,42400000.0
2005-12-05 16:17:00,1.15787,1.15788,1.15787,1.15788,28900001.0
2005-12-05 16:18:00,1.15798,1.15814,1.15788,1.15798,121199999.0
2005-12-05 16:19:00,1.15803,1.15816,1.15803,1.15816,36900000.0
2005-12-05 16:20:00,1.15811,1.15814,1.15807,1.15814,63000001.0
2005-12-05 16:21:00,1.1581,1.15814,1.15804,1.15809,78499998.0
2005-12-05 16:22:00,1.15813,1.15823,1.15807,1.15823,30100000.0
2005-12-05 16:23:00,1.15831,1.15831,1.15802,1.15803,141300002.0
2005-12-05 16:24:00,1.15815,1.15829,1.15815,1.15818,107400002.0
2005-12-05 16:25:00,1.15815,1.15815,1.15801,1.15808,82100000.0
2005-12-05 16:26:00,1.15803,1.15804,1.15789,1.15798,173700002.0
2005-12-05 16:27:00,1.15802,1.15817,1.15802,1.15809,67600003.0
2005-12-05 16:28:00,1.15795,1.15808,1.15795,1.15797,82900000.0
2005-12-05 16:29:00,1.15815,1.1585,1.15815,1.15848,37200000.0
2005-12-05 16:30:00,1.15838,1.15856,1.15834,1.15856,4000000.0
2005-12-05 16:31:00,1.15853,1.15902,1.15851,1.15902,87800001.0
2005-12-05 16:32:00,1.15914,1.15931,1.15911,1.15911,130200000.0
2005-12-05 16:33:00,1.15917,1.1592,1.15909,1.15919,121099999.0
2005-12-05 16:34:00,1.15909,1.15917,1.15899,1.15899,166000002.0
2005-12-05 16:35:00,1.15906,1.15906,1.15901,1.15902,66600000.0
2005-12-05 16:36:00,1.15893,1.15893,1.15876,1.15881,112600000.0
2005-12-05 16:37:00,1.15873,1.15873,1.15855,1.15858,92100000.0
2005-12-05 16:38:00,1.15862,1.15865,1.1585,1.1585,146600002.0
2005-12-05 16:39:00,1.15853,1.15855,1.15846,1.15855,75100001.0
2005-12-05 16:40:00,1.15844,1.15847,1.15844,1.15847,8600000.0
2005-12-05 16:41:00,1.15837,1.15857,1.15837,1.15855,88699998.0
2005-12-05 16:42:00,1.15864,1.15864,1.15852,1.15852,36900000.0
2005-12-05 16:43:00,1.15847,1.15858,1.15789,1.15803,124900004.0
2005-12-05 16:44:00,1.15817,1.15823,1.15807,1.15807,105600002.0
2005-12-05 16:45:00,1.15813,1.1583,1.15801,1.1583,112900000.0
2005-12-05 16:46:00,1.15828,1.15845,1.15821,1.15845,65600000.0
2005-12-05 16:47:00,1.15858,1.15858,1.15852,1.15853,32699999.0
2005-12-05 16:48:00,1.15844,1.15857,1.15844,1.15857,80400001.0
2005-12-05 16:49:00,1.15852,1.15854,1.15832,1.15847,165299999.0
2005-12-05 16:50:00,1.15843,1.15864,1.15843,1.15862,107000001.0
2005-12-05 16:51:00,1.15874,1.15878,1.15858,1.15858,119100001.0
2005-12-05 16:52:00,1.15865,1.15878,1.15865,1.15878,53200001.0
2005-12-05 16:53:00,1.15876,1.15876,1.15858,1.15858,34000000.0
2005-12-05 16:54:00,1.15862,1.15865,1.15849,1.15849,152100000.0
2005-12-05 16:55:00,1.15838,1.15842,1.15816,1.15818,42799999.0
2005-12-05 16:56:00,1.15808,1.15808,1.15799,1.15802,36700000.0
2005-12-05 16:57:00,1.15793,1.15793,1.15763,1.15769,64500000.0
2005-12-05 16:58:00,1.15772,1.15772,1.15744,1.15749,44100001.0
2005-12-05 16:59:00,1.1574,1.15764,1.15734,1.15764,78900000.0
2005-12-05 17:00:00,1.15765,1.15774,1.15753,1.15771,56600001.0
2005-12-05 17:01:00,1.15786,1.15791,1.15764,1.15778,95199999.0
2005-12-05 17:02:00,1.1578,1.1578,1.15748,1.15748,20200000.0
2005-12-05 17:03:00,1.15745,1.15747,1.15725,1.15739,65800000.0
2005-12-05 17:04:00,1.15742,1.15761,1.15742,1.15759,60500001.0
2005-12-05 17:05:00,1.15768,1.15768,1.15759,1.15768,80200001.0
2005-12-05 17:06:00,1.1577,1.15777,1.15765,1.15765,52699998.0
2005-12-05 17:07:00,1.15768,1.15788,1.15756,1.15788,20800000.0
2005-12-05 17:08:00,1.15796,1.15806,1.15796,1.15806,78700001.0
2005-12-05 17:09:00,1.15808,1.15808,1.15792,1.15792,20700000.0
2005-12-05 17:10:00,1.15784,1.15794,1.15783,1.15794,121900001.0
2005-12-05 17:11:00,1.15784,1.15796,1.15784,1.15796,109599999.0
2005-12-05 17:12:00,1.15776,1.15776,1.15753,1.15764,105200001.0
2005-12-05 17:13:00,1.15751,1.15754,1.15751,1.15754,31800000.0
2005-12-05 17:14:00,1.15738,1.15738,1.15732,1.15732,57200000.0
2005-12-05 17:15:00,1.15712,1.15746,1.157,1.15742,191700002.0
2005-12-05 17:16:00,1.15742,1.15746,1.15742,1.15743,33900000.0
2005-12-05 17:17:00,1.1576,1.15775,1.1576,1.15775,7100000.0
2005-12-05 17:18:00,1.15788,1.15797,1.15781,1.1579,77500002.0
2005-12-05 17:19:00,1.15803,1.15805,1.15787,1.15789,90600000.0
2005-12-05 17:20:00,1.15791,1.15841,1.15791,1.15841,149099999.0
2005-12-05 17:21:00,1.15831,1.15833,1.15824,1.15828,100400000.0
2005-12-05 17:22:00,1.15834,1.15845,1.15834,1.1584,26300000.0
2005-12-05 17:23:00,1.15849,1.15849,1.15833,1.1584,30300000.0
2005-12-05 17:24:00,1.1584,1.1584,1.15836,1.15836,28700000.0
2005-12-05 17:25:00,1.15826,1.15826,1.15824,1.15824,24300000.0
2005-12-05 17:26:00,1.15818,1.15818,1.15805,1.15805,142100003.0
2005-12-05 17:27:00,1.15824,1.15834,1.15824,1.15834,40700000.0
2005-12-05 17:28:00,1.15838,1.15852,1.15838,1.15851,21800000.0
2005-12-05 17:29:00,1.15863,1.15863,1.15857,1.15857,15100000.0
2005-12-05 17:30:00,1.15857,1.15872,1.15857,1.15863,87399998.0
2005-12-05 17:31:00,1.15857,1.15857,1.15844,1.15844,64700001.0
2005-12-05 17:32:00,1.15842,1.15855,1.15842,1.15845,124200000.0
2005-12-05 17:33:00,1.15844,1.15844,1.15841,1.15841,7500000.0
2005-12-05 17:34:00,1.15843,1.15859,1.1584,1.15859,40700000.0
2005-12-05 17:35:00,1.15855,1.15864,1.15855,1.15863,64800000.0
2005-12-05 17:36:00,1.15878,1.15878,1.15872,1.15872,24700000.0
2005-12-05 17:37:00,1.15875,1.15878,1.15874,1.15878,84599999.0
2005-12-05 17:38:00,1.1588,1.15883,1.15868,1.15868,27300000.0
2005-12-05 17:39:00,1.15868,1.1587,1.15862,1.15868,76500000.0
2005-12-05 17:40:00,1.15873,1.15873,1.15863,1.15867,41100001.0
2005-12-05 17:41:00,1.15858,1.15858,1.15852,1.15852,69299999.0
2005-12-05 17:42:00,1.15861,1.15861,1.15851,1.15851,36999999.0
2005-12-05 17:43:00,1.15858,1.15858,1.1585,1.15856,46000000.0
2005-12-05 17:44:00,1.15847,1.15862,1.15843,1.15862,91700003.0
2005-12-05 17:45:00,1.15871,1.15879,1.15871,1.15879,24000000.0
2005-12-05 17:46:00,1.15887,1.15887,1.15875,1.15878,62600000.0
2005-12-05 17:47:00,1.15876,1.15878,1.15861,1.15875,115000001.0
2005-12-05 17:48:00,1.15884,1.15884,1.15874,1.15874,43199999.0
2005-12-05 17:49:00,1.15867,1.1587,1.15867,1.1587,14500000.0
2005-12-05 17:50:00,1.15873,1.15873,1.15859,1.15862,164099999.0
2005-12-05 17:51:00,1.15868,1.15868,1.15852,1.15852,80100002.0
2005-12-05 17:52:00,1.15854,1.15854,1.15841,1.15841,44999998.0
2005-12-05 17:53:00,1.1582,1.15825,1.15816,1.15822,49400000.0
2005-12-05 17:54:00,1.15834,1.15846,1.15834,1.15846,91399999.0
2005-12-05 17:55:00,1.15842,1.15854,1.15842,1.15852,78999999.0
2005-12-05 17:56:00,1.15854,1.1586,1.15852,1.15852,113400003.0
2005-12-05 17:57:00,1.15858,1.15864,1.15855,1.15859,111500000.0
2005-12-05 17:58:00,1.15854,1.15854,1.15823,1.15825,131400000.0
2005-12-05 17:59:00,1.15805,1.15813,1.15798,1.15798,120200001.0
2005-12-05 18:00:00,1.15792,1.15794,1.15763,1.15773,58600001.0
2005-12-05 18:01:00,1.15776,1.15796,1.15776,1.15787,746499998.0
2005-12-05 18:02:00,1.15792,1.158,1.15779,1.1578,912000000.0
2005-12-05 18:03:00,1.1578,1.15803,1.1578,1.15803,427300000.0
2005-12-05 18:04:00,1.15805,1.15805,1.15781,1.15785,859499999.0
2005-12-05 18:05:00,1.15793,1.15808,1.15788,1.15792,1055799999.0
2005-12-05 18:06:00,1.15798,1.15798,1.15782,1.15798,601099998.0
2005-12-05 18:07:00,1.15798,1.15805,1.15787,1.15791,1150900006.0
2005-12-05 18:08:00,1.15789,1.15798,1.15782,1.15797,992000000.0
2005-12-05 18:09:00,1.158,1.158,1.15793,1.15793,647900001.0
2005-12-05 18:10:00,1.158,1.15805,1.1579,1.15805,976199997.0
2005-12-05 18:11:00,1.15798,1.15798,1.15774,1.15793,828499999.0
2005-12-05 18:12:00,1.158,1.15808,1.15781,1.15781,70300001.0
2005-12-05 18:13:00,1.15775,1.1578,1.15747,1.15756,411100001.0
2005-12-05 18:14:00,1.15758,1.15774,1.15745,1.1575,424400003.0
2005-12-05 18:15:00,1.15745,1.15754,1.15736,1.15742,734289999.0
2005-12-05 18:16:00,1.15748,1.15775,1.15748,1.15768,522999997.0
2005-12-05 18:17:00,1.15769,1.15776,1.15754,1.15754,970200001.0
2005-12-05 18:18:00,1.15744,1.15744,1.15707,1.15716,588790006.0
2005-12-05 18:19:00,1.15712,1.15719,1.15695,1.15695,136699998.0
2005-12-05 18:20:00,1.15693,1.15701,1.1566,1.1566,567100006.0
2005-12-05 18:21:00,1.15657,1.15657,1.15639,1.15651,90899999.0
2005-12-05 18:22:00,1.15662,1.15688,1.15659,1.15673,225300001.0
2005-12-05 18:23:00,1.1568,1.15698,1.1568,1.1569,403800001.0
2005-12-05 18:24:00,1.15689,1.157,1.15681,1.15681,520000004.0
2005-12-05 18:25:00,1.15676,1.15685,1.1567,1.15675,341900001.0
2005-12-05 18:26:00,1.1567,1.15675,1.1566,1.15665,949700000.0
2005-12-05 18:27:00,1.15667,1.15668,1.15658,1.1566,659389999.0
2005-12-05 18:28:00,1.15661,1.15675,1.15661,1.15663,437600005.0
2005-12-05 18:29:00,1.15662,1.15668,1.15661,1.15668,257590002.0
2005-12-05 18:30:00,1.15669,1.15672,1.15657,1.15662,773400005.0
2005-12-05 18:31:00,1.1566,1.15665,1.15653,1.15658,456600001.0
2005-12-05 18:32:00,1.15656,1.15664,1.15642,1.15642,387200005.0
2005-12-05 18:33:00,1.1564,1.15648,1.15635,1.15643,605800007.0
2005-12-05 18:34:00,1.15646,1.15662,1.15645,1.15662,340699999.0
2005-12-05 18:35:00,1.15668,1.15673,1.15662,1.15662,527299999.0
2005-12-05 18:36:00,1.1566,1.15668,1.15645,1.15645,344300001.0
2005-12-05 18:37:00,1.15644,1.15656,1.15644,1.15645,121400001.0
2005-12-05 18:38:00,1.1565,1.15671,1.15643,1.15652,243700001.0
2005-12-05 18:39:00,1.15655,1.15675,1.15655,1.15661,233499998.0
2005-12-05 18:40:00,1.15662,1.15674,1.15658,1.15662,639800006.0
2005-12-05 18:41:00,1.15663,1.15677,1.15661,1.15672,239700001.0
2005-12-05 18:42:00,1.15691,1.15748,1.15691,1.15748,558899999.0
2005-12-05 18:43:00,1.15759,1.15762,1.15739,1.1575,443600004.0
2005-12-05 18:44:00,1.15747,1.15747,1.15732,1.15732,279399998.0
2005-12-05 18:45:00,1.1573,1.1573,1.15695,1.15706,434900000.0
2005-12-05 18:46:00,1.15708,1.15713,1.15699,1.15702,237199998.0
2005-12-05 18:47:00,1.15689,1.15689,1.15676,1.15676,49800002.0
2005-12-05 18:48:00,1.15667,1.15673,1.15664,1.15668,180499998.0
2005-12-05 18:49:00,1.15673,1.15673,1.15662,1.15673,127200003.0
2005-12-05 18:50:00,1.15677,1.15692,1.15677,1.15686,145800003.0
2005-12-05 18:51:00,1.15685,1.15708,1.15685,1.15706,116099999.0
2005-12-05 18:52:00,1.15701,1.15708,1.15699,1.15708,152399999.0
2005-12-05 18:53:00,1.15714,1.15745,1.15714,1.15733,720999997.0
2005-12-05 18:54:00,1.15717,1.15718,1.15681,1.15686,154500002.0
2005-12-05 18:55:00,1.15674,1.15684,1.15668,1.15675,410500000.0
2005-12-05 18:56:00,1.1568,1.15688,1.15676,1.15686,212700001.0
2005-12-05 18:57:00,1.15686,1.15686,1.15666,1.15666,296899998.0
2005-12-05 18:58:00,1.15664,1.15664,1.1564,1.1564,135800000.0
2005-12-05 18:59:00,1.15639,1.15646,1.15627,1.15632,590800001.0
2005-12-05 19:00:00,1.15635,1.1564,1.15633,1.1564,293499999.0
2005-12-05 19:01:00,1.1563,1.15638,1.15628,1.15638,117700000.0
2005-12-05 19:02:00,1.15639,1.15639,1.15628,1.15632,237500004.0
2005-12-05 19:03:00,1.15632,1.15642,1.1563,1.15635,435899999.0
2005-12-05 19:04:00,1.15642,1.15655,1.15636,1.15645,157500000.0
2005-12-05 19:05:00,1.15645,1.1565,1.15643,1.15647,301600001.0
2005-12-05 19:06:00,1.15647,1.1565,1.15636,1.15639,355100001.0
2005-12-05 19:07:00,1.15645,1.15656,1.15645,1.15654,159899997.0
2005-12-05 19:08:00,1.15651,1.15652,1.1564,1.15644,503300002.0
2005-12-05 19:09:00,1.15642,1.15651,1.15636,1.15637,466200003.0
2005-12-05 19:10:00,1.15638,1.15643,1.15632,1.15641,152900000.0
2005-12-05 19:11:00,1.15645,1.1565,1.1564,1.15647,339400002.0
2005-12-05 19:12:00,1.1565,1.15665,1.1565,1.15655,254599999.0
2005-12-05 19:13:00,1.15655,1.1566,1.15653,1.15655,103300002.0
2005-12-05 19:14:00,1.1565,1.15656,1.15633,1.15633,260700004.0
2005-12-05 19:15:00,1.15651,1.15658,1.15649,1.15658,459300006.0
2005-12-05 19:16:00,1.15662,1.15678,1.15662,1.15678,214100000.0
2005-12-05 19:17:00,1.15685,1.15689,1.1567,1.15689,294199996.0
2005-12-05 19:18:00,1.15694,1.15705,1.15687,1.15691,426100000.0
2005-12-05 19:19:00,1.1568,1.15692,1.15678,1.15688,171999998.0
2005-12-05 19:20:00,1.15684,1.15687,1.15681,1.15683,188200000.0
2005-12-05 19:21:00,1.15692,1.15697,1.15691,1.15691,171600003.0
2005-12-05 19:22:00,1.15689,1.15689,1.15672,1.15673,219899999.0
2005-12-05 19:23:00,1.15651,1.15651,1.15641,1.15644,60900000.0
2005-12-05 19:24:00,1.15652,1.15658,1.15649,1.15658,114100001.0
2005-12-05 19:25:00,1.15657,1.15659,1.15653,1.15659,115400002.0
2005-12-05 19:26:00,1.15653,1.15653,1.15642,1.15642,9600000.0
2005-12-05 19:27:00,1.15643,1.15652,1.15639,1.15645,409900005.0
2005-12-05 19:28:00,1.15649,1.15658,1.15642,1.15642,179600001.0
2005-12-05 19:29:00,1.1564,1.1564,1.15635,1.1564,76700000.0
2005-12-05 19:30:00,1.15645,1.15645,1.15635,1.1564,119900000.0
2005-12-05 19:31:00,1.1564,1.1564,1.1564,1.1564,40400000.0
2005-12-05 19:32:00,1.15644,1.15652,1.15644,1.15644,35200000.0
2005-12-05 19:33:00,1.15639,1.15644,1.1561,1.1561,345600000.0
2005-12-05 19:34:00,1.156,1.15602,1.15594,1.156,82300000.0
2005-12-05 19:35:00,1.15604,1.15606,1.15604,1.15606,31900000.0
2005-12-05 19:36:00,1.15606,1.15607,1.15594,1.15594,188100001.0
2005-12-05 19:37:00,1.15609,1.15615,1.156,1.15603,411100004.0
2005-12-05 19:38:00,1.15596,1.15607,1.15595,1.15596,168800000.0
2005-12-05 19:39:00,1.15595,1.15605,1.15592,1.156,407900002.0
2005-12-05 19:40:00,1.15605,1.15605,1.156,1.15605,197700000.0
2005-12-05 19:41:00,1.15602,1.15609,1.15602,1.15609,224799997.0
2005-12-05 19:42:00,1.1561,1.15615,1.15607,1.15612,110700000.0
2005-12-05 19:43:00,1.15616,1.15625,1.15605,1.15625,104400001.0
2005-12-05 19:44:00,1.15625,1.15625,1.1561,1.1561,66500001.0
2005-12-05 19:45:00,1.15615,1.15624,1.15615,1.1562,115900000.0
2005-12-05 19:46:00,1.1562,1.1562,1.15618,1.1562,73400001.0
2005-12-05 19:47:00,1.15618,1.15624,1.15613,1.15621,40100000.0
2005-12-05 19:48:00,1.15625,1.15627,1.1562,1.1562,110500000.0
2005-12-05 19:49:00,1.1563,1.15643,1.15625,1.15637,176300002.0
2005-12-05 19:50:00,1.1564,1.1564,1.15635,1.1564,79199999.0
2005-12-05 19:51:00,1.15644,1.15653,1.15644,1.15653,37999999.0
2005-12-05 19:52:00,1.15664,1.15671,1.15664,1.1567,49199999.0
2005-12-05 19:53:00,1.15696,1.15721,1.15696,1.15703,152700003.0
2005-12-05 19:54:00,1.15695,1.15698,1.15695,1.15698,46000000.0
2005-12-05 19:55:00,1.15698,1.15698,1.15675,1.15685,80999999.0
2005-12-05 19:56:00,1.157,1.157,1.1566,1.1568,255299999.0
2005-12-05 19:57:00,1.15682,1.15682,1.15664,1.1568,254899996.0
2005-12-05 19:58:00,1.15682,1.15687,1.15677,1.15687,138000003.0
2005-12-05 19:59:00,1.1569,1.1569,1.15685,1.15685,141500000.0
2005-12-05 20:00:00,1.15688,1.15697,1.15685,1.15697,49900000.0
2005-12-05 20:01:00,1.15695,1.15705,1.15695,1.15701,66299998.0
2005-12-05 20:02:00,1.15701,1.1572,1.15697,1.15718,110500001.0
2005-12-05 20:03:00,1.1572,1.1572,1.15699,1.157,417699998.0
2005-12-05 20:04:00,1.15706,1.15706,1.15675,1.15675,179399999.0
2005-12-05 20:05:00,1.15664,1.15664,1.15651,1.15656,109500000.0
2005-12-05 20:06:00,1.1566,1.15663,1.1566,1.1566,47599999.0
2005-12-05 20:07:00,1.15661,1.15668,1.15658,1.15668,235900001.0
2005-12-05 20:08:00,1.15669,1.15676,1.15666,1.15668,409800004.0
2005-12-05 20:09:00,1.15655,1.15658,1.15643,1.15651,230400001.0
2005-12-05 20:10:00,1.15648,1.15649,1.1564,1.15642,86200001.0
2005-12-05 20:11:00,1.15642,1.15657,1.15642,1.15657,200799999.0
2005-12-05 20:12:00,1.1566,1.15665,1.15658,1.1566,495200003.0
2005-12-05 20:13:00,1.15667,1.15688,1.15667,1.15688,187399999.0
2005-12-05 20:14:00,1.15685,1.15695,1.15685,1.1569,108499997.0
2005-12-05 20:15:00,1.15691,1.15691,1.15664,1.1567,490300004.0
2005-12-05 20:16:00,1.15688,1.15695,1.1568,1.15686,573400007.0
2005-12-05 20:17:00,1.15689,1.15708,1.15686,1.15697,311490003.0
2005-12-05 20:18:00,1.15698,1.15698,1.15693,1.15693,137199999.0
2005-12-05 20:19:00,1.15688,1.15692,1.15682,1.15685,46600000.0
2005-12-05 20:20:00,1.15679,1.15682,1.15671,1.15671,404500000.0
2005-12-05 20:21:00,1.15672,1.15684,1.15671,1.15684,398900000.0
2005-12-05 20:22:00,1.15694,1.15703,1.1569,1.15697,334999998.0
2005-12-05 20:23:00,1.15694,1.15702,1.15684,1.15695,621300004.0
2005-12-05 20:24:00,1.15703,1.1571,1.157,1.15704,357700004.0
2005-12-05 20:25:00,1.1571,1.1571,1.15705,1.15705,122899999.0
2005-12-05 20:26:00,1.15707,1.1572,1.15707,1.15719,221100003.0
2005-12-05 20:27:00,1.15723,1.15735,1.15719,1.15725,146299998.0
2005-12-05 20:28:00,1.1573,1.1575,1.15725,1.1574,707400000.0
2005-12-05 20:29:00,1.15735,1.1574,1.1573,1.15735,300500002.0
2005-12-05 20:30:00,1.1573,1.15732,1.15718,1.15731,276700004.0
2005-12-05 20:31:00,1.15735,1.15735,1.15725,1.15725,513800001.0
2005-12-05 20:32:00,1.15725,1.1573,1.15722,1.1573,368200003.0
2005-12-05 20:33:00,1.15725,1.15733,1.15722,1.15727,320000001.0
2005-12-05 20:34:00,1.15725,1.15748,1.15724,1.15748,154499999.0
2005-12-05 20:35:00,1.15754,1.15754,1.15739,1.15741,171699999.0
2005-12-05 20:36:00,1.15741,1.15749,1.15735,1.15748,427000006.0
2005-12-05 20:37:00,1.15748,1.15748,1.15735,1.15735,231400006.0
2005-12-05 20:38:00,1.15733,1.15739,1.15727,1.15738,280100001.0
2005-12-05 20:39:00,1.15742,1.15754,1.15738,1.15745,581600005.0
2005-12-05 20:40:00,1.15745,1.15747,1.15732,1.15735,347000000.0
2005-12-05 20:41:00,1.15735,1.1574,1.15732,1.1574,575099998.0
2005-12-05 20:42:00,1.1574,1.1574,1.15735,1.15737,400100004.0
2005-12-05 20:43:00,1.15738,1.15758,1.15738,1.15748,186500005.0
2005-12-05 20:44:00,1.15747,1.15754,1.15738,1.15745,80400001.0
2005-12-05 20:45:00,1.15742,1.15742,1.15732,1.15733,244100003.0
2005-12-05 20:46:00,1.15735,1.15745,1.15735,1.15745,287500000.0
2005-12-05 20:47:00,1.15745,1.15745,1.1574,1.15742,221599996.0
2005-12-05 20:48:00,1.15745,1.15745,1.1574,1.15745,78100001.0
2005-12-05 20:49:00,1.15747,1.15754,1.1574,1.15754,268399998.0
2005-12-05 20:50:00,1.1575,1.1575,1.1575,1.1575,182600002.0
2005-12-05 20:51:00,1.15753,1.15753,1.15745,1.15753,95900000.0
2005-12-05 20:52:00,1.15757,1.15764,1.15757,1.15764,112100000.0
2005-12-05 20:53:00,1.15759,1.15762,1.15753,1.15755,208899999.0
2005-12-05 20:54:00,1.15757,1.15761,1.15743,1.15745,496800010.0
2005-12-05 20:55:00,1.15753,1.15758,1.15751,1.15751,250799997.0
2005-12-05 20:56:00,1.1575,1.15752,1.15742,1.15752,707299997.0
2005-12-05 20:57:00,1.15746,1.15759,1.15743,1.15759,505000003.0
2005-12-05 20:58:00,1.1576,1.15761,1.15743,1.15743,382700003.0
2005-12-05 20:59:00,1.15737,1.15749,1.15736,1.15737,357700001.0
2005-12-05 21:00:00,1.15732,1.15732,1.15717,1.15728,969300000.0
2005-12-05 21:01:00,1.15735,1.15735,1.15725,1.1573,769699999.0
2005-12-05 21:02:00,1.15727,1.15738,1.15717,1.15717,134699999.0
2005-12-05 21:03:00,1.15725,1.15725,1.1571,1.15715,598000005.0
2005-12-05 21:04:00,1.15718,1.15724,1.1571,1.15718,646800008.0
2005-12-05 21:05:00,1.15714,1.15714,1.15692,1.15699,822899996.0
2005-12-05 21:06:00,1.15702,1.15702,1.15671,1.15671,129899997.0
2005-12-05 21:07:00,1.1567,1.15675,1.1566,1.15663,765000007.0
2005-12-05 21:08:00,1.15658,1.1568,1.15655,1.1568,197400001.0
2005-12-05 21:09:00,1.15672,1.15679,1.15663,1.15677,79200001.0
2005-12-05 21:10:00,1.15675,1.15675,1.15665,1.1567,422500005.0
2005-12-05 21:11:00,1.15673,1.15684,1.1567,1.15674,378099998.0
2005-12-05 21:12:00,1.1568,1.15682,1.15675,1.15677,255800002.0
2005-12-05 21:13:00,1.15677,1.15677,1.15663,1.15663,337900000.0
2005-12-05 21:14:00,1.15672,1.15678,1.15669,1.15675,235799998.0
2005-12-05 21:15:00,1.15671,1.15671,1.15665,1.15667,118799999.0
2005-12-05 21:16:00,1.15666,1.15676,1.15666,1.15669,122399999.0
2005-12-05 21:17:00,1.15673,1.15673,1.15667,1.15668,87500001.0
2005-12-05 21:18:00,1.1567,1.15675,1.15665,1.1567,107000002.0
2005-12-05 21:19:00,1.15662,1.15665,1.1565,1.1565,90000001.0
2005-12-05 21:20:00,1.15648,1.15653,1.15648,1.15653,10200000.0
2005-12-05 21:21:00,1.15658,1.15662,1.15658,1.15662,24100000.0
2005-12-05 21:22:00,1.15665,1.15665,1.15665,1.15665,116200002.0
2005-12-05 21:23:00,1.15655,1.15668,1.15651,1.15656,164599998.0
2005-12-05 21:24:00,1.15655,1.15655,1.1563,1.15641,81000001.0
2005-12-05 21:25:00,1.15644,1.15657,1.15644,1.15657,29700000.0
2005-12-05 21:26:00,1.1566,1.15663,1.1566,1.1566,33300000.0
2005-12-05 21:27:00,1.15655,1.15655,1.15616,1.15616,149600002.0
2005-12-05 21:28:00,1.15613,1.15622,1.15611,1.15618,300999998.0
2005-12-05 21:29:00,1.15615,1.15615,1.15599,1.15604,113000003.0
2005-12-05 21:30:00,1.15616,1.15635,1.15616,1.15632,69500000.0
2005-12-05 21:31:00,1.15632,1.15636,1.15632,1.15633,45700000.0
2005-12-05 21:32:00,1.15632,1.15648,1.1563,1.15648,152100000.0
2005-12-05 21:33:00,1.15655,1.15659,1.15643,1.15658,168500001.0
2005-12-05 21:34:00,1.15657,1.15657,1.15643,1.15643,161399999.0
2005-12-05 21:35:00,1.15645,1.15655,1.15645,1.15645,77500002.0
2005-12-05 21:36:00,1.15641,1.15653,1.15641,1.15646,117300005.0
2005-12-05 21:37:00,1.15654,1.15654,1.1564,1.1564,45100000.0
2005-12-05 21:38:00,1.15638,1.15639,1.15633,1.15637,144400002.0
2005-12-05 21:39:00,1.15643,1.15648,1.15641,1.15643,394699999.0
2005-12-05 21:40:00,1.15643,1.15651,1.1564,1.15645,499699999.0
2005-12-05 21:41:00,1.15655,1.15658,1.15653,1.15658,35400000.0
2005-12-05 21:42:00,1.15657,1.1566,1.15655,1.1566,146500001.0
2005-12-05 21:43:00,1.1566,1.1566,1.15652,1.15652,42800000.0
2005-12-05 21:44:00,1.15653,1.15657,1.15646,1.15657,101399999.0
2005-12-05 21:45:00,1.1566,1.15667,1.1566,1.15667,106199999.0
2005-12-05 21:46:00,1.15667,1.15667,1.15647,1.15647,200699999.0
2005-12-05 21:47:00,1.15642,1.15649,1.15633,1.15646,184900000.0
2005-12-05 21:48:00,1.15651,1.15656,1.15651,1.15656,156900001.0
2005-12-05 21:49:00,1.15653,1.1566,1.15647,1.15655,15200000.0
2005-12-05 21:50:00,1.15655,1.15659,1.15652,1.15652,75800002.0
2005-12-05 21:51:00,1.15648,1.15648,1.15643,1.15643,123400002.0
2005-12-05 21:52:00,1.15642,1.15657,1.15642,1.15657,159800000.0
2005-12-05 21:53:00,1.1566,1.1566,1.1566,1.1566,292300004.0
2005-12-05 21:54:00,1.1566,1.15665,1.15655,1.15655,144099998.0
2005-12-05 21:55:00,1.15656,1.15656,1.15647,1.15649,99000001.0
2005-12-05 21:56:00,1.15653,1.15653,1.15653,1.15653,24700001.0
2005-12-05 21:57:00,1.15647,1.15671,1.15647,1.15665,100000002.0
2005-12-05 21:58:00,1.15655,1.15667,1.15655,1.15663,46399999.0
2005-12-05 21:59:00,1.15648,1.15683,1.15648,1.1568,122400001.0
2005-12-05 22:00:00,1.15685,1.15713,1.15685,1.157,155499999.0
2005-12-05 22:01:00,1.15707,1.1571,1.15707,1.15707,113699999.0
2005-12-05 22:02:00,1.15705,1.15715,1.15705,1.1571,420600002.0
2005-12-05 22:03:00,1.157,1.15701,1.15694,1.157,224000003.0
2005-12-05 22:04:00,1.15703,1.15703,1.15679,1.15682,172200003.0
2005-12-05 22:05:00,1.1568,1.15685,1.15675,1.15675,70200001.0
2005-12-05 22:06:00,1.15675,1.15686,1.15672,1.15674,130600001.0
2005-12-05 22:07:00,1.15675,1.15675,1.15665,1.15675,73700001.0
2005-12-05 22:08:00,1.15672,1.1569,1.15665,1.1569,152399998.0
2005-12-05 22:09:00,1.15685,1.15695,1.15684,1.15687,215799996.0
2005-12-05 22:10:00,1.15686,1.1569,1.15686,1.15689,12800000.0
2005-12-05 22:11:00,1.1569,1.1569,1.1569,1.1569,15900000.0
2005-12-05 22:12:00,1.1569,1.15695,1.1569,1.1569,112399999.0
2005-12-05 22:13:00,1.1569,1.15695,1.1569,1.1569,6400000.0
2005-12-05 22:14:00,1.15695,1.15695,1.15687,1.15692,215799997.0
2005-12-05 22:15:00,1.15696,1.15696,1.15682,1.15686,148099998.0
2005-12-05 22:16:00,1.15685,1.15688,1.1568,1.15688,127400003.0
2005-12-05 22:17:00,1.15678,1.15683,1.1567,1.15683,35100000.0
2005-12-05 22:18:00,1.15687,1.15695,1.15687,1.1569,56599998.0
2005-12-05 22:19:00,1.15683,1.15687,1.15674,1.15674,13800000.0
2005-12-05 22:20:00,1.15671,1.15683,1.15671,1.15683,42800000.0
2005-12-05 22:21:00,1.15688,1.15696,1.15683,1.15685,157300002.0
2005-12-05 22:22:00,1.15684,1.15691,1.15675,1.15675,55600000.0
2005-12-05 22:23:00,1.15682,1.15687,1.15682,1.15682,134300000.0
2005-12-05 22:24:00,1.15682,1.15701,1.15682,1.15701,132900000.0
2005-12-05 22:25:00,1.15705,1.15705,1.15695,1.15695,113000000.0
2005-12-05 22:26:00,1.157,1.15705,1.157,1.15705,4000000.0
2005-12-05 22:27:00,1.157,1.15705,1.157,1.157,333399997.0
2005-12-05 22:28:00,1.15695,1.15708,1.15695,1.15708,36000000.0
2005-12-05 22:29:00,1.15714,1.15725,1.15712,1.15714,198600004.0
2005-12-05 22:30:00,1.15715,1.15715,1.1571,1.15715,95900002.0
2005-12-05 22:31:00,1.15716,1.15716,1.15709,1.15709,17599999.0
2005-12-05 22:32:00,1.15705,1.1571,1.157,1.15702,92000000.0
2005-12-05 22:33:00,1.15705,1.1571,1.15705,1.1571,68400000.0
2005-12-05 22:34:00,1.15711,1.1573,1.15711,1.15721,330599999.0
2005-12-05 22:35:00,1.15722,1.15722,1.15711,1.15711,132900000.0
2005-12-05 22:36:00,1.15712,1.15715,1.1571,1.15714,85600001.0
2005-12-05 22:37:00,1.15715,1.1572,1.1571,1.1571,128999999.0
2005-12-05 22:38:00,1.15718,1.15729,1.15717,1.15727,74400001.0
2005-12-05 22:39:00,1.15732,1.15732,1.15716,1.15716,139799999.0
2005-12-05 22:40:00,1.15728,1.15729,1.15725,1.15725,119900000.0
2005-12-05 22:41:00,1.15722,1.15722,1.15711,1.15711,22000000.0
2005-12-05 22:42:00,1.15717,1.15722,1.15717,1.15722,46300000.0
2005-12-05 22:43:00,1.15725,1.15735,1.1572,1.1573,255300001.0
2005-12-05 22:44:00,1.1573,1.15735,1.15725,1.15725,113300000.0
2005-12-05 22:45:00,1.15721,1.15724,1.15721,1.15724,41500000.0
2005-12-05 22:46:00,1.15724,1.15729,1.15716,1.15729,84300002.0
2005-12-05 22:47:00,1.15722,1.15722,1.15713,1.15713,20700000.0
2005-12-05 22:48:00,1.1572,1.1572,1.15715,1.15715,111299999.0
2005-12-05 22:49:00,1.1572,1.1572,1.15715,1.15715,23400000.0
2005-12-05 22:50:00,1.15717,1.15719,1.15707,1.15707,26400000.0
2005-12-05 22:51:00,1.15715,1.15715,1.15705,1.15713,62400002.0
2005-12-05 22:52:00,1.15702,1.15702,1.1569,1.1569,150300000.0
2005-12-05 22:53:00,1.15697,1.15709,1.15694,1.15703,160400004.0
2005-12-05 22:54:00,1.15705,1.1571,1.15705,1.15705,78100000.0
2005-12-05 22:55:00,1.1571,1.15715,1.157,1.15705,253490006.0
2005-12-05 22:56:00,1.15702,1.15702,1.15691,1.15691,93700000.0
2005-12-05 22:57:00,1.15693,1.157,1.15693,1.15698,107600001.0
2005-12-05 22:58:00,1.1571,1.1571,1.157,1.1571,124000000.0
2005-12-05 22:59:00,1.15705,1.15705,1.15675,1.15685,123900000.0
2005-12-05 23:00:00,1.15681,1.1571,1.15681,1.15701,121200001.0
2005-12-05 23:01:00,1.157,1.15705,1.15698,1.157,45700000.0
2005-12-05 23:02:00,1.15698,1.15698,1.15689,1.15691,42600000.0
2005-12-05 23:03:00,1.15702,1.15703,1.15702,1.15703,19200000.0
2005-12-05 23:04:00,1.1571,1.1571,1.1571,1.1571,23500000.0
2005-12-05 23:05:00,1.15707,1.15707,1.15688,1.15694,108500000.0
2005-12-05 23:06:00,1.15701,1.15708,1.15686,1.15704,158300000.0
2005-12-05 23:07:00,1.15708,1.15716,1.15698,1.15716,110299998.0
2005-12-05 23:08:00,1.15715,1.15715,1.15702,1.1571,66800000.0
2005-12-05 23:09:00,1.15708,1.15713,1.15697,1.15713,149300000.0
2005-12-05 23:10:00,1.15708,1.15708,1.1569,1.1569,35199998.0
2005-12-05 23:11:00,1.15685,1.15705,1.15685,1.15705,39900000.0
2005-12-05 23:12:00,1.157,1.15705,1.15695,1.15702,45500000.0
2005-12-05 23:13:00,1.157,1.15705,1.15695,1.15705,143099998.0
2005-12-05 23:14:00,1.15695,1.15697,1.15693,1.15693,26300000.0
2005-12-05 23:15:00,1.15698,1.15698,1.15688,1.1569,116199997.0
2005-12-05 23:16:00,1.1569,1.15692,1.15685,1.1569,113199998.0
2005-12-05 23:17:00,1.15688,1.15695,1.15685,1.15685,101790001.0
2005-12-05 23:18:00,1.15692,1.15705,1.15692,1.15705,59800000.0
2005-12-05 23:19:00,1.15706,1.15706,1.15704,1.15704,53100001.0
2005-12-05 23:20:00,1.15695,1.15695,1.15695,1.15695,3200000.0
2005-12-05 23:21:00,1.15696,1.15699,1.15696,1.15699,19100000.0
2005-12-05 23:22:00,1.1569,1.15698,1.1568,1.1569,75900002.0
2005-12-05 23:23:00,1.1569,1.15698,1.15685,1.15685,55399998.0
2005-12-05 23:24:00,1.1569,1.1569,1.1569,1.1569,4400000.0
2005-12-05 23:25:00,1.15693,1.15693,1.15666,1.15673,98499999.0
2005-12-05 23:26:00,1.15675,1.15687,1.15672,1.15687,102200000.0
2005-12-05 23:27:00,1.15689,1.1569,1.15683,1.15684,113800001.0
2005-12-05 23:28:00,1.15682,1.15685,1.15675,1.15677,181800001.0
2005-12-05 23:29:00,1.15685,1.15685,1.15683,1.15683,4000000.0
2005-12-05 23:30:00,1.15682,1.1569,1.15675,1.15682,47199999.0
2005-12-05 23:31:00,1.1568,1.1568,1.1568,1.1568,32600000.0
2005-12-05 23:32:00,1.15683,1.15683,1.15675,1.1568,148200002.0
2005-12-05 23:33:00,1.15677,1.15683,1.15675,1.15678,75100000.0
2005-12-05 23:34:00,1.1567,1.15675,1.15665,1.15675,97699998.0
2005-12-05 23:35:00,1.15658,1.15678,1.15658,1.15677,78100000.0
2005-12-05 23:36:00,1.15675,1.1568,1.15675,1.1568,20900000.0
2005-12-05 23:37:00,1.15675,1.1568,1.15675,1.1568,24300000.0
2005-12-05 23:38:00,1.15672,1.15685,1.15672,1.1568,98300001.0
2005-12-05 23:39:00,1.15677,1.1568,1.15677,1.1568,41600001.0
2005-12-05 23:40:00,1.15681,1.15682,1.15681,1.15682,4000000.0
2005-12-05 23:41:00,1.15691,1.15702,1.15686,1.15702,57399999.0
2005-12-05 23:42:00,1.15699,1.15703,1.15688,1.15692,136500000.0
2005-12-05 23:43:00,1.15692,1.15698,1.15688,1.15692,83600000.0
2005-12-05 23:44:00,1.15692,1.15703,1.15689,1.15698,113800002.0
2005-12-05 23:45:00,1.15708,1.15708,1.15695,1.157,100100003.0
2005-12-05 23:46:00,1.15695,1.15695,1.15695,1.15695,19299999.0
2005-12-05 23:47:00,1.157,1.157,1.157,1.157,7900000.0
2005-12-05 23:48:00,1.15698,1.15698,1.15685,1.15685,72600002.0
2005-12-05 23:49:00,1.15685,1.1569,1.15682,1.15685,74199999.0
2005-12-05 23:50:00,1.15695,1.15708,1.15695,1.15703,66500001.0
2005-12-05 23:51:00,1.15701,1.15713,1.15698,1.15701,89700000.0
2005-12-05 23:52:00,1.15702,1.1571,1.15702,1.15705,16800000.0
2005-12-05 23:53:00,1.15708,1.15715,1.15705,1.1571,74300000.0
2005-12-05 23:54:00,1.1571,1.1571,1.1571,1.1571,5600000.0
2005-12-05 23:55:00,1.15695,1.15695,1.15674,1.15689,99500000.0
2005-12-05 23:56:00,1.1566,1.1566,1.15636,1.15636,116300002.0
2005-12-05 23:57:00,1.15642,1.15648,1.15642,1.15648,70199998.0
2005-12-05 23:58:00,1.15654,1.15669,1.15654,1.15669,67899999.0
2005-12-05 23:59:00,1.15665,1.15668,1.15665,1.15668,24700000.0
2005-12-06 00:00:00,1.15675,1.15675,1.1567,1.1567,56899999.0
2005-12-06 00:01:00,1.1568,1.15693,1.15671,1.1569,135599998.0
2005-12-06 00:02:00,1.15687,1.15702,1.15676,1.15696,149400001.0
2005-12-06 00:03:00,1.15683,1.15693,1.15628,1.15628,122000001.0
2005-12-06 00:04:00,1.15603,1.15654,1.15603,1.15647,147699999.0
2005-12-06 00:05:00,1.15625,1.15635,1.15616,1.15631,51799999.0
2005-12-06 00:06:00,1.15625,1.15649,1.15619,1.15619,139900003.0
2005-12-06 00:07:00,1.15622,1.15623,1.15607,1.15614,92400000.0
2005-12-06 00:08:00,1.15627,1.1563,1.15604,1.15611,174600001.0
2005-12-06 00:09:00,1.15603,1.15616,1.1559,1.15601,113300001.0
2005-12-06 00:10:00,1.15611,1.15648,1.15611,1.15638,98600001.0
2005-12-06 00:11:00,1.15633,1.15633,1.15595,1.15595,91899999.0
2005-12-06 00:12:00,1.15601,1.1562,1.15587,1.1562,141099997.0
2005-12-06 00:13:00,1.15634,1.15634,1.15607,1.15616,82100002.0
2005-12-06 00:14:00,1.15638,1.15679,1.15619,1.15679,148600000.0
2005-12-06 00:15:00,1.15678,1.15691,1.1566,1.15663,109299996.0
2005-12-06 00:16:00,1.15663,1.15672,1.1566,1.1566,68100000.0
2005-12-06 00:17:00,1.1566,1.15678,1.15649,1.15658,113300000.0
2005-12-06 00:18:00,1.1568,1.1569,1.15654,1.15681,114200000.0
2005-12-06 00:19:00,1.15682,1.15703,1.15673,1.15691,87600001.0
2005-12-06 00:20:00,1.15686,1.15701,1.15678,1.1569,122500001.0
2005-12-06 00:21:00,1.15688,1.15698,1.15677,1.15677,98899999.0
2005-12-06 00:22:00,1.15683,1.1569,1.15674,1.15674,61800001.0
2005-12-06 00:23:00,1.15687,1.15716,1.15687,1.15713,169600003.0
2005-12-06 00:24:00,1.15711,1.15711,1.15693,1.15699,57300000.0
2005-12-06 00:25:00,1.15691,1.15702,1.15679,1.15679,56399999.0
2005-12-06 00:26:00,1.15667,1.15697,1.15667,1.1569,48900001.0
2005-12-06 00:27:00,1.15702,1.15704,1.15679,1.15679,94299998.0
2005-12-06 00:28:00,1.15682,1.15686,1.15669,1.1568,176200003.0
2005-12-06 00:29:00,1.15694,1.15707,1.15669,1.15672,93000001.0
2005-12-06 00:30:00,1.15665,1.15684,1.1566,1.1566,128100001.0
2005-12-06 00:31:00,1.1567,1.15686,1.1566,1.15675,91000001.0
2005-12-06 00:32:00,1.15685,1.15696,1.15676,1.1569,124300001.0
2005-12-06 00:33:00,1.15682,1.15689,1.15674,1.15674,115500001.0
2005-12-06 00:34:00,1.15678,1.15699,1.15659,1.15699,77300000.0
2005-12-06 00:35:00,1.15685,1.15689,1.1566,1.15682,84500000.0
2005-12-06 00:36:00,1.15684,1.1569,1.1567,1.1567,127799999.0
2005-12-06 00:37:00,1.15687,1.15695,1.15677,1.15682,172900000.0
2005-12-06 00:38:00,1.15674,1.15692,1.15674,1.15691,29300000.0
2005-12-06 00:39:00,1.15685,1.15699,1.15663,1.15688,116099999.0
2005-12-06 00:40:00,1.157,1.157,1.1566,1.15678,120300000.0
2005-12-06 00:41:00,1.15681,1.15694,1.15681,1.15694,34300001.0
2005-12-06 00:42:00,1.15697,1.15697,1.15688,1.15688,39200000.0
2005-12-06 00:43:00,1.15682,1.157,1.15678,1.157,117100000.0
2005-12-06 00:44:00,1.15695,1.15702,1.15695,1.157,57800000.0
2005-12-06 00:45:00,1.157,1.15705,1.15692,1.157,166399998.0
2005-12-06 00:46:00,1.15693,1.15693,1.15692,1.15692,19900000.0
2005-12-06 00:47:00,1.15683,1.15702,1.15681,1.15698,167599998.0
2005-12-06 00:48:00,1.157,1.15705,1.15695,1.15705,107900002.0
2005-12-06 00:49:00,1.15697,1.15697,1.15689,1.1569,105700000.0
2005-12-06 00:50:00,1.15709,1.15721,1.15709,1.15712,144200003.0
2005-12-06 00:51:00,1.15708,1.15711,1.15694,1.15694,41400001.0
2005-12-06 00:52:00,1.157,1.157,1.15695,1.15695,82800000.0
2005-12-06 00:53:00,1.15697,1.15704,1.15695,1.15695,97799999.0
2005-12-06 00:54:00,1.15695,1.15695,1.15685,1.15692,103500000.0
2005-12-06 00:55:00,1.1569,1.15695,1.15685,1.15685,75900001.0
2005-12-06 00:56:00,1.15687,1.1569,1.15682,1.15687,90000001.0
2005-12-06 00:57:00,1.1569,1.15695,1.15682,1.15692,90600001.0
2005-12-06 00:58:00,1.15685,1.1569,1.15685,1.1569,11300000.0
2005-12-06 00:59:00,1.1569,1.15695,1.1569,1.1569,88599999.0
2005-12-06 01:00:00,1.1569,1.15698,1.1569,1.15698,95400002.0
2005-12-06 01:01:00,1.15695,1.15695,1.15685,1.1569,72499998.0
2005-12-06 01:02:00,1.1569,1.15695,1.15685,1.1569,105700001.0
2005-12-06 01:03:00,1.15695,1.15695,1.15682,1.15695,62600000.0
2005-12-06 01:04:00,1.1569,1.15695,1.15685,1.1569,121600000.0
2005-12-06 01:05:00,1.1569,1.1569,1.15655,1.15655,148799999.0
2005-12-06 01:06:00,1.15646,1.15646,1.15639,1.15639,28300000.0
2005-12-06 01:07:00,1.1564,1.1564,1.1564,1.1564,31999999.0
2005-12-06 01:08:00,1.1564,1.15645,1.15635,1.15645,161700002.0
2005-12-06 01:09:00,1.15645,1.15645,1.15645,1.15645,18299999.0
2005-12-06 01:10:00,1.15642,1.15642,1.15642,1.15642,800000.0
2005-12-06 01:11:00,1.1564,1.1564,1.1564,1.1564,100000.0
2005-12-06 01:12:00,1.1564,1.1564,1.1564,1.1564,36900002.0
2005-12-06 01:13:00,1.15638,1.15641,1.15633,1.15638,91800001.0
2005-12-06 01:14:00,1.15634,1.15641,1.15631,1.1564,128599999.0
2005-12-06 01:15:00,1.1564,1.1564,1.15635,1.15635,49900000.0
2005-12-06 01:16:00,1.15638,1.1564,1.15632,1.15635,140099997.0
2005-12-06 01:17:00,1.1564,1.1564,1.15635,1.1564,134499999.0
2005-12-06 01:18:00,1.15645,1.15645,1.15645,1.15645,4500000.0
2005-12-06 01:19:00,1.1564,1.1564,1.1564,1.1564,6000000.0
2005-12-06 01:20:00,1.15633,1.15643,1.15633,1.1564,109899997.0
2005-12-06 01:21:00,1.15638,1.1564,1.15635,1.15635,62999999.0
2005-12-06 01:22:00,1.1564,1.1564,1.1564,1.1564,2000000.0
2005-12-06 01:23:00,1.1564,1.15642,1.1564,1.15642,23900000.0
2005-12-06 01:24:00,1.1564,1.1564,1.15632,1.15632,64799999.0
2005-12-06 01:25:00,1.1564,1.15643,1.15635,1.15643,37100002.0
2005-12-06 01:26:00,1.1564,1.1564,1.1564,1.1564,500000.0
2005-12-06 01:27:00,1.15645,1.15661,1.15645,1.15661,107399999.0
2005-12-06 01:28:00,1.15662,1.15668,1.15658,1.15668,110100000.0
2005-12-06 01:29:00,1.15675,1.15675,1.15663,1.1567,85299998.0
2005-12-06 01:30:00,1.15663,1.15665,1.15663,1.15665,27900000.0
2005-12-06 01:31:00,1.15668,1.15668,1.1566,1.15662,32900001.0
2005-12-06 01:32:00,1.1566,1.15665,1.1566,1.15665,27800000.0
2005-12-06 01:33:00,1.15657,1.15657,1.15651,1.15651,48399999.0
2005-12-06 01:34:00,1.1565,1.1565,1.15645,1.15645,54200001.0
2005-12-06 01:35:00,1.15655,1.15655,1.1565,1.1565,40900000.0
2005-12-06 01:36:00,1.15655,1.15655,1.15645,1.1565,31899999.0
2005-12-06 01:37:00,1.1565,1.15663,1.1565,1.15663,34500000.0
2005-12-06 01:38:00,1.15665,1.15675,1.15665,1.1567,132899999.0
2005-12-06 01:39:00,1.15666,1.15675,1.15666,1.15675,146000003.0
2005-12-06 01:40:00,1.1566,1.15673,1.1566,1.15673,42399999.0
2005-12-06 01:41:00,1.15671,1.15671,1.15666,1.15666,36700000.0
2005-12-06 01:42:00,1.1566,1.1566,1.1566,1.1566,23299999.0
2005-12-06 01:43:00,1.15668,1.15668,1.1566,1.1566,69999999.0
2005-12-06 01:44:00,1.15661,1.15671,1.15661,1.15665,91100001.0
2005-12-06 01:45:00,1.15667,1.15667,1.15663,1.15663,38400000.0
2005-12-06 01:46:00,1.15655,1.15665,1.15655,1.1566,89899999.0
2005-12-06 01:47:00,1.15663,1.15663,1.15663,1.15663,51700001.0
2005-12-06 01:48:00,1.15665,1.15665,1.15658,1.1566,41000001.0
2005-12-06 01:49:00,1.15665,1.15665,1.1566,1.1566,54700000.0
2005-12-06 01:50:00,1.15657,1.15665,1.15657,1.15665,3200000.0
2005-12-06 01:51:00,1.15662,1.15662,1.15655,1.15655,7200000.0
2005-12-06 01:52:00,1.1566,1.15665,1.15655,1.15665,113499998.0
2005-12-06 01:53:00,1.1566,1.1566,1.1566,1.1566,55100002.0
2005-12-06 01:54:00,1.1566,1.1566,1.15655,1.1566,38400001.0
2005-12-06 01:55:00,1.1565,1.15665,1.1565,1.15665,95900000.0
2005-12-06 01:56:00,1.1566,1.1566,1.1566,1.1566,1600000.0
2005-12-06 01:57:00,1.15668,1.15677,1.15663,1.15665,58999999.0
2005-12-06 01:58:00,1.15678,1.15678,1.15674,1.15674,18500000.0
2005-12-06 01:59:00,1.15685,1.1569,1.15685,1.1569,31700001.0
2005-12-06 02:00:00,1.1569,1.1569,1.15682,1.15682,142799998.0
2005-12-06 02:01:00,1.15693,1.15693,1.15693,1.15693,2400000.0
2005-12-06 02:02:00,1.15694,1.15696,1.15694,1.15696,6500000.0
2005-12-06 02:03:00,1.15698,1.15705,1.1569,1.15702,86600001.0
2005-12-06 02:04:00,1.157,1.157,1.15697,1.15697,78900001.0
2005-12-06 02:05:00,1.15705,1.15705,1.15692,1.157,99700001.0
2005-12-06 02:06:00,1.1569,1.15703,1.1569,1.15703,65700000.0
2005-12-06 02:07:00,1.15705,1.15705,1.15693,1.15695,48600001.0
2005-12-06 02:08:00,1.157,1.157,1.15695,1.15695,108000000.0
2005-12-06 02:09:00,1.157,1.157,1.15695,1.15695,27600000.0
2005-12-06 02:10:00,1.15698,1.15708,1.15698,1.157,85299999.0
2005-12-06 02:11:00,1.157,1.157,1.15695,1.157,62600001.0
2005-12-06 02:12:00,1.15698,1.15698,1.15698,1.15698,30500000.0
2005-12-06 02:13:00,1.157,1.157,1.157,1.157,45000000.0
2005-12-06 02:14:00,1.157,1.157,1.157,1.157,49800001.0
2005-12-06 02:15:00,1.15705,1.15705,1.15695,1.15705,90100000.0
2005-12-06 02:16:00,1.157,1.157,1.157,1.157,1800000.0
2005-12-06 02:17:00,1.15705,1.15705,1.15702,1.15702,7200000.0
2005-12-06 02:18:00,1.15695,1.15695,1.15695,1.15695,54700001.0
2005-12-06 02:19:00,1.15691,1.15699,1.15689,1.15693,50700000.0
2005-12-06 02:20:00,1.15685,1.15698,1.15685,1.15695,98400000.0
2005-12-06 02:21:00,1.15688,1.15696,1.1568,1.15691,110800000.0
2005-12-06 02:22:00,1.1569,1.1569,1.15682,1.15688,172200001.0
2005-12-06 02:23:00,1.15678,1.15692,1.15673,1.15692,48699999.0
2005-12-06 02:24:00,1.1569,1.1569,1.15685,1.15685,43799999.0
2005-12-06 02:25:00,1.15685,1.15692,1.15685,1.15692,71700002.0
2005-12-06 02:26:00,1.1569,1.1569,1.15685,1.15685,24699999.0
2005-12-06 02:27:00,1.1569,1.1569,1.1569,1.1569,5600000.0
2005-12-06 02:28:00,1.1569,1.1569,1.1569,1.1569,19900000.0
2005-12-06 02:29:00,1.15685,1.15695,1.15682,1.1569,212100001.0
2005-12-06 02:30:00,1.15692,1.15692,1.1569,1.1569,91000000.0
2005-12-06 02:31:00,1.1569,1.15695,1.15688,1.15688,99399998.0
2005-12-06 02:32:00,1.15695,1.15695,1.1569,1.1569,19900000.0
2005-12-06 02:33:00,1.15695,1.15695,1.1569,1.1569,36900000.0
2005-12-06 02:34:00,1.15686,1.15687,1.15681,1.15682,57700000.0
2005-12-06 02:35:00,1.15685,1.15685,1.15675,1.15675,48300001.0
2005-12-06 02:36:00,1.1568,1.1568,1.1568,1.1568,35600000.0
2005-12-06 02:37:00,1.15687,1.15691,1.15677,1.15677,68200002.0
2005-12-06 02:38:00,1.15675,1.1568,1.15675,1.1568,78400000.0
2005-12-06 02:39:00,1.15681,1.15693,1.15676,1.15693,34500000.0
2005-12-06 02:40:00,1.15682,1.15685,1.15682,1.15685,6400000.0
2005-12-06 02:41:00,1.1569,1.1569,1.15685,1.15685,41199999.0
2005-12-06 02:42:00,1.1569,1.15695,1.1569,1.15695,50799998.0
2005-12-06 02:43:00,1.15695,1.15695,1.1569,1.1569,175900001.0
2005-12-06 02:44:00,1.15685,1.1569,1.15685,1.1569,66200001.0
2005-12-06 02:45:00,1.15685,1.15685,1.15685,1.15685,3200000.0
2005-12-06 02:46:00,1.15685,1.15685,1.15685,1.15685,12500000.0
2005-12-06 02:47:00,1.15688,1.15688,1.15685,1.15685,15400000.0
2005-12-06 02:48:00,1.15693,1.15695,1.15685,1.1569,100100000.0
2005-12-06 02:49:00,1.15695,1.15695,1.1569,1.1569,33200000.0
2005-12-06 02:50:00,1.15688,1.15688,1.15688,1.15688,10500000.0
2005-12-06 02:51:00,1.15688,1.15701,1.15685,1.15685,180999996.0
2005-12-06 02:52:00,1.15698,1.15698,1.15697,1.15697,47599999.0
2005-12-06 02:53:00,1.157,1.15715,1.157,1.15713,85000001.0
2005-12-06 02:54:00,1.15719,1.15733,1.15707,1.15707,116000002.0
2005-12-06 02:55:00,1.15715,1.15715,1.15707,1.15707,39899999.0
2005-12-06 02:56:00,1.15699,1.15713,1.15699,1.15703,63200000.0
2005-12-06 02:57:00,1.15706,1.15706,1.15699,1.15699,12800000.0
2005-12-06 02:58:00,1.15702,1.15702,1.15688,1.15697,97100002.0
2005-12-06 02:59:00,1.15705,1.15705,1.15692,1.15695,181000003.0
2005-12-06 03:00:00,1.15698,1.15698,1.15685,1.15698,51800002.0
2005-12-06 03:01:00,1.15694,1.15696,1.15694,1.15696,10900000.0
2005-12-06 03:02:00,1.15699,1.15701,1.15682,1.15701,168900002.0
2005-12-06 03:03:00,1.15702,1.15702,1.1569,1.157,144900005.0
2005-12-06 03:04:00,1.15701,1.15701,1.15682,1.15682,149499998.0
2005-12-06 03:05:00,1.15685,1.15695,1.15685,1.15685,35100000.0
2005-12-06 03:06:00,1.15687,1.15697,1.15687,1.15692,50800001.0
2005-12-06 03:07:00,1.15688,1.15697,1.15656,1.15656,68800001.0
2005-12-06 03:08:00,1.15638,1.15658,1.15633,1.15658,53300002.0
2005-12-06 03:09:00,1.1567,1.15674,1.15662,1.15663,77100001.0
2005-12-06 03:10:00,1.15658,1.15658,1.15658,1.15658,3200000.0
2005-12-06 03:11:00,1.15665,1.15665,1.15655,1.15655,8700000.0
2005-12-06 03:12:00,1.1566,1.15665,1.1566,1.15663,57600001.0
2005-12-06 03:13:00,1.15667,1.15667,1.15653,1.15655,25500000.0
2005-12-06 03:14:00,1.1566,1.15665,1.15655,1.15655,142700001.0
2005-12-06 03:15:00,1.15655,1.1566,1.15653,1.15653,37500000.0
2005-12-06 03:16:00,1.1566,1.15668,1.1566,1.15668,23900000.0
2005-12-06 03:17:00,1.15663,1.15665,1.15655,1.15655,76299999.0
2005-12-06 03:18:00,1.15662,1.15662,1.15644,1.15646,133499999.0
2005-12-06 03:19:00,1.15636,1.15647,1.15636,1.15647,9400000.0
2005-12-06 03:20:00,1.15655,1.15655,1.1565,1.1565,24700000.0
2005-12-06 03:21:00,1.15653,1.15655,1.15645,1.15655,43900000.0
2005-12-06 03:22:00,1.1565,1.1565,1.15643,1.1565,28399999.0
2005-12-06 03:23:00,1.15642,1.15656,1.15642,1.15643,128599998.0
2005-12-06 03:24:00,1.15637,1.1564,1.15637,1.1564,23300000.0
2005-12-06 03:25:00,1.1564,1.15645,1.15635,1.15643,103000000.0
2005-12-06 03:26:00,1.15643,1.15645,1.15635,1.1564,132200005.0
2005-12-06 03:27:00,1.15638,1.1564,1.15638,1.1564,31100000.0
2005-12-06 03:28:00,1.1564,1.1564,1.1564,1.1564,72599998.0
2005-12-06 03:29:00,1.1564,1.1564,1.1563,1.15633,104500001.0
2005-12-06 03:30:00,1.1564,1.15648,1.15635,1.15635,63000000.0
2005-12-06 03:31:00,1.15636,1.15647,1.15635,1.15647,42200000.0
2005-12-06 03:32:00,1.1565,1.1565,1.1565,1.1565,15100000.0
2005-12-06 03:33:00,1.15638,1.15646,1.15638,1.15646,63400001.0
2005-12-06 03:34:00,1.15638,1.15645,1.15638,1.15645,21700001.0
2005-12-06 03:35:00,1.15635,1.1564,1.15635,1.1564,40700000.0
2005-12-06 03:36:00,1.15634,1.15652,1.15634,1.15652,5700000.0
2005-12-06 03:37:00,1.15647,1.15647,1.15629,1.15644,107400002.0
2005-12-06 03:38:00,1.15635,1.15645,1.15635,1.15645,38700000.0
2005-12-06 03:39:00,1.15642,1.15648,1.15642,1.15648,50900000.0
2005-12-06 03:40:00,1.15646,1.15667,1.15646,1.15667,70100002.0
2005-12-06 03:41:00,1.1567,1.15675,1.15665,1.15675,119699997.0
2005-12-06 03:42:00,1.15665,1.1567,1.15665,1.1567,46700000.0
2005-12-06 03:43:00,1.1567,1.1567,1.15653,1.15653,67600000.0
2005-12-06 03:44:00,1.1566,1.1566,1.15653,1.15653,8900000.0
2005-12-06 03:45:00,1.15654,1.15654,1.15637,1.15642,105400000.0
2005-12-06 03:46:00,1.1565,1.15653,1.1565,1.15653,3200000.0
2005-12-06 03:47:00,1.15653,1.15653,1.15645,1.1565,95300000.0
2005-12-06 03:48:00,1.15645,1.15653,1.15645,1.15645,88200000.0
2005-12-06 03:49:00,1.1565,1.15653,1.15645,1.15645,77400000.0
2005-12-06 03:50:00,1.15645,1.15655,1.15645,1.15655,4800000.0
2005-12-06 03:51:00,1.1565,1.1565,1.1565,1.1565,20700001.0
2005-12-06 03:52:00,1.15645,1.15645,1.15645,1.15645,1600000.0
2005-12-06 03:53:00,1.15655,1.15655,1.15645,1.15655,138400000.0
2005-12-06 03:54:00,1.1565,1.1565,1.15645,1.1565,79200000.0
2005-12-06 03:55:00,1.1565,1.1565,1.1565,1.1565,6400000.0
2005-12-06 03:56:00,1.15642,1.15655,1.15642,1.15645,50300001.0
2005-12-06 03:57:00,1.1565,1.1565,1.1565,1.1565,19900000.0
2005-12-06 03:58:00,1.1564,1.15655,1.1564,1.15655,46000002.0
2005-12-06 03:59:00,1.15655,1.15655,1.15655,1.15655,800000.0
2005-12-06 04:00:00,1.15644,1.15651,1.15644,1.15651,18300000.0
2005-12-06 04:01:00,1.15645,1.15645,1.15632,1.15632,22500001.0
2005-12-06 04:02:00,1.15645,1.15645,1.15645,1.15645,22500001.0
2005-12-06 04:03:00,1.15635,1.15635,1.15635,1.15635,44300001.0
2005-12-06 04:04:00,1.15645,1.15645,1.15635,1.15635,30200000.0
2005-12-06 04:05:00,1.1564,1.1564,1.1564,1.1564,28500000.0
2005-12-06 04:06:00,1.15642,1.15642,1.15633,1.1564,54300000.0
2005-12-06 04:07:00,1.1564,1.15645,1.15635,1.15645,77600000.0
2005-12-06 04:08:00,1.15635,1.1564,1.15635,1.1564,49400002.0
2005-12-06 04:09:00,1.15642,1.15645,1.1564,1.15643,28200000.0
2005-12-06 04:10:00,1.15638,1.15638,1.15625,1.15632,149599999.0
2005-12-06 04:11:00,1.15629,1.15636,1.15629,1.15636,61700001.0
2005-12-06 04:12:00,1.15642,1.15645,1.15635,1.1564,72600000.0
2005-12-06 04:13:00,1.15645,1.15645,1.1564,1.1564,64500000.0
2005-12-06 04:14:00,1.1564,1.15645,1.15635,1.15635,41700000.0
2005-12-06 04:15:00,1.15635,1.15635,1.15635,1.15635,8100000.0
2005-12-06 04:16:00,1.15635,1.1564,1.15635,1.1564,16700000.0
2005-12-06 04:17:00,1.15626,1.15626,1.15623,1.15623,70799999.0
2005-12-06 04:18:00,1.1562,1.15622,1.1562,1.15622,27000001.0
2005-12-06 04:19:00,1.15615,1.15625,1.156,1.156,19900000.0
2005-12-06 04:20:00,1.15625,1.15625,1.1562,1.1562,7200000.0
2005-12-06 04:21:00,1.15615,1.1562,1.1561,1.15618,79100001.0
2005-12-06 04:22:00,1.15615,1.15625,1.15613,1.15622,144499999.0
2005-12-06 04:23:00,1.1562,1.1562,1.15615,1.15615,86299998.0
2005-12-06 04:24:00,1.15615,1.15625,1.15615,1.15615,39200000.0
2005-12-06 04:25:00,1.1562,1.1562,1.1562,1.1562,20999999.0
2005-12-06 04:26:00,1.15622,1.15635,1.15618,1.15618,103000000.0
2005-12-06 04:27:00,1.1562,1.15628,1.1562,1.15628,38499998.0
2005-12-06 04:28:00,1.15614,1.15637,1.15614,1.15637,53400000.0
2005-12-06 04:29:00,1.1564,1.15643,1.1563,1.15635,68100000.0
2005-12-06 04:30:00,1.15635,1.15645,1.15635,1.15645,36600000.0
2005-12-06 04:31:00,1.15645,1.15645,1.15635,1.1564,87400000.0
2005-12-06 04:32:00,1.15632,1.15643,1.15632,1.1564,76800000.0
2005-12-06 04:33:00,1.15635,1.1564,1.1563,1.15635,118400001.0
2005-12-06 04:34:00,1.1564,1.15645,1.15635,1.1564,76299999.0
2005-12-06 04:35:00,1.15642,1.15642,1.1564,1.1564,23600000.0
2005-12-06 04:36:00,1.15637,1.15645,1.15637,1.15645,60899999.0
2005-12-06 04:37:00,1.1564,1.15642,1.1564,1.15642,51600000.0
2005-12-06 04:38:00,1.1564,1.15645,1.15638,1.1564,101599998.0
2005-12-06 04:39:00,1.15638,1.1564,1.15638,1.1564,31200001.0
2005-12-06 04:40:00,1.15641,1.15647,1.15641,1.15643,85300002.0
2005-12-06 04:41:00,1.15647,1.15647,1.15637,1.15637,20300000.0
2005-12-06 04:42:00,1.1564,1.1564,1.1564,1.1564,53000001.0
2005-12-06 04:43:00,1.15638,1.15645,1.1563,1.1564,127299997.0
2005-12-06 04:44:00,1.15638,1.15638,1.15635,1.15638,72499999.0
2005-12-06 04:45:00,1.15637,1.15647,1.15637,1.15647,42800000.0
2005-12-06 04:46:00,1.15649,1.15649,1.15637,1.15641,99400000.0
2005-12-06 04:47:00,1.15634,1.15642,1.15628,1.15628,184000001.0
2005-12-06 04:48:00,1.15632,1.15633,1.15632,1.15633,71099999.0
2005-12-06 04:49:00,1.1564,1.1564,1.15633,1.15635,68100000.0
2005-12-06 04:50:00,1.15635,1.15645,1.15635,1.15635,75199999.0
2005-12-06 04:51:00,1.15645,1.15645,1.15635,1.1564,72800000.0
2005-12-06 04:52:00,1.1564,1.1564,1.1563,1.15637,49199998.0
2005-12-06 04:53:00,1.15637,1.15645,1.15635,1.1564,47900001.0
2005-12-06 04:54:00,1.1564,1.15643,1.15635,1.1564,55100000.0
2005-12-06 04:55:00,1.15635,1.15645,1.15635,1.15642,81000001.0
2005-12-06 04:56:00,1.15635,1.15645,1.15633,1.1564,33000000.0
2005-12-06 04:57:00,1.15645,1.15645,1.15635,1.1564,36699999.0
2005-12-06 04:58:00,1.1564,1.1564,1.1564,1.1564,38800000.0
2005-12-06 04:59:00,1.15637,1.1564,1.15633,1.15637,72399999.0
2005-12-06 05:00:00,1.1564,1.1564,1.1563,1.1563,22599999.0
2005-12-06 05:01:00,1.15642,1.15648,1.15641,1.15648,123000003.0
2005-12-06 05:02:00,1.15649,1.15662,1.15634,1.15662,98100001.0
2005-12-06 05:03:00,1.15661,1.15661,1.15656,1.15656,57800001.0
2005-12-06 05:04:00,1.15635,1.15645,1.15635,1.1564,48399998.0
2005-12-06 05:05:00,1.15634,1.15647,1.15634,1.15647,6400000.0
2005-12-06 05:06:00,1.15653,1.15657,1.15653,1.15657,26100000.0
2005-12-06 05:07:00,1.15671,1.15671,1.15661,1.1567,44700000.0
2005-12-06 05:08:00,1.15673,1.15683,1.15665,1.15666,93700000.0
2005-12-06 05:09:00,1.1567,1.15675,1.15663,1.15663,143300003.0
2005-12-06 05:10:00,1.15665,1.1567,1.15663,1.15668,81600002.0
2005-12-06 05:11:00,1.15672,1.15672,1.15665,1.15665,39899999.0
2005-12-06 05:12:00,1.15668,1.15668,1.15646,1.15651,28800000.0
2005-12-06 05:13:00,1.15642,1.15653,1.15642,1.15648,96800003.0
2005-12-06 05:14:00,1.15652,1.15652,1.15645,1.1565,49000002.0
2005-12-06 05:15:00,1.15645,1.1565,1.15643,1.15643,102399999.0
2005-12-06 05:16:00,1.15655,1.15658,1.15645,1.15645,101200001.0
2005-12-06 05:17:00,1.1565,1.15653,1.15645,1.15645,91100001.0
2005-12-06 05:18:00,1.15648,1.15655,1.15648,1.1565,72800000.0
2005-12-06 05:19:00,1.1565,1.1565,1.15642,1.15642,9600000.0
2005-12-06 05:20:00,1.15658,1.15658,1.15645,1.1565,52600000.0
2005-12-06 05:21:00,1.15639,1.15642,1.15631,1.15636,44800000.0
2005-12-06 05:22:00,1.1564,1.1564,1.15635,1.1564,36899999.0
2005-12-06 05:23:00,1.15638,1.15645,1.15635,1.15638,90800002.0
2005-12-06 05:24:00,1.15641,1.15641,1.15634,1.15634,28700000.0
2005-12-06 05:25:00,1.1563,1.1563,1.1563,1.1563,6800000.0
2005-12-06 05:26:00,1.1563,1.15635,1.15625,1.15625,28699999.0
2005-12-06 05:27:00,1.15625,1.1563,1.15625,1.1563,17500001.0
2005-12-06 05:28:00,1.15632,1.15637,1.15632,1.15633,64900001.0
2005-12-06 05:29:00,1.15627,1.15627,1.15616,1.15627,110100002.0
2005-12-06 05:30:00,1.15622,1.1563,1.15622,1.15625,104999999.0
2005-12-06 05:31:00,1.15633,1.15641,1.15628,1.15639,220500006.0
2005-12-06 05:32:00,1.15645,1.15645,1.15645,1.15645,4000000.0
2005-12-06 05:33:00,1.1564,1.1564,1.1564,1.1564,62099998.0
2005-12-06 05:34:00,1.15633,1.15636,1.1563,1.1563,62299998.0
2005-12-06 05:35:00,1.15644,1.15644,1.15644,1.15644,1700000.0
2005-12-06 05:36:00,1.15648,1.15648,1.1564,1.1564,42500000.0
2005-12-06 05:37:00,1.15625,1.1563,1.15625,1.1563,9600000.0
2005-12-06 05:38:00,1.1563,1.15635,1.1562,1.1562,11300000.0
2005-12-06 05:39:00,1.1563,1.15635,1.15625,1.15635,182500001.0
2005-12-06 05:40:00,1.15628,1.15635,1.15625,1.1563,56799999.0
2005-12-06 05:41:00,1.15633,1.15635,1.1563,1.15635,63499998.0
2005-12-06 05:42:00,1.15638,1.15641,1.15634,1.15634,47100000.0
2005-12-06 05:43:00,1.15626,1.15645,1.15626,1.15642,51900000.0
2005-12-06 05:44:00,1.15625,1.15635,1.15625,1.15628,21800000.0
2005-12-06 05:45:00,1.1562,1.15635,1.1562,1.15625,115500002.0
2005-12-06 05:46:00,1.1563,1.15635,1.1563,1.15635,54600000.0
2005-12-06 05:47:00,1.15632,1.15637,1.15626,1.15637,135300003.0
2005-12-06 05:48:00,1.15635,1.1564,1.15635,1.1564,19199999.0
2005-12-06 05:49:00,1.1564,1.15643,1.1564,1.15643,12300000.0
2005-12-06 05:50:00,1.15635,1.15643,1.15635,1.1564,52700000.0
2005-12-06 05:51:00,1.15629,1.15645,1.15629,1.15642,111099997.0
2005-12-06 05:52:00,1.15652,1.15652,1.15632,1.15632,128699998.0
2005-12-06 05:53:00,1.15638,1.15645,1.1563,1.15645,132400002.0
2005-12-06 05:54:00,1.15645,1.15645,1.1564,1.1564,27900000.0
2005-12-06 05:55:00,1.15638,1.15648,1.15631,1.15648,132000005.0
2005-12-06 05:56:00,1.15643,1.15643,1.15635,1.15635,41100002.0
2005-12-06 05:57:00,1.15625,1.1563,1.15625,1.1563,162199999.0
2005-12-06 05:58:00,1.1563,1.15635,1.15625,1.15625,99399998.0
2005-12-06 05:59:00,1.15625,1.15625,1.15625,1.15625,27099999.0
2005-12-06 06:00:00,1.15628,1.15628,1.15625,1.15628,46800000.0
2005-12-06 06:01:00,1.1563,1.15635,1.1562,1.1563,70400000.0
2005-12-06 06:02:00,1.15625,1.15635,1.1562,1.15625,90700003.0
2005-12-06 06:03:00,1.15625,1.15633,1.15625,1.1563,144900002.0
2005-12-06 06:04:00,1.15627,1.1563,1.15625,1.15625,76400001.0
2005-12-06 06:05:00,1.15635,1.15635,1.15623,1.15625,99100002.0
2005-12-06 06:06:00,1.1563,1.1563,1.15625,1.15625,142400002.0
2005-12-06 06:07:00,1.15635,1.15635,1.15625,1.15627,81200000.0
2005-12-06 06:08:00,1.15632,1.15636,1.15626,1.1563,73299999.0
2005-12-06 06:09:00,1.15627,1.15629,1.15622,1.15628,120700000.0
2005-12-06 06:10:00,1.15632,1.15632,1.15608,1.1562,135099999.0
2005-12-06 06:11:00,1.15615,1.15625,1.15615,1.15618,93900002.0
2005-12-06 06:12:00,1.15615,1.1562,1.1561,1.1561,52800000.0
2005-12-06 06:13:00,1.15611,1.15614,1.15611,1.15614,5600000.0
2005-12-06 06:14:00,1.15612,1.15618,1.15609,1.15618,83300002.0
2005-12-06 06:15:00,1.1562,1.15625,1.15613,1.15625,95400000.0
2005-12-06 06:16:00,1.1562,1.15625,1.15615,1.15623,129400000.0
2005-12-06 06:17:00,1.1562,1.15625,1.15615,1.1562,121699998.0
2005-12-06 06:18:00,1.15622,1.15627,1.15615,1.1562,93500000.0
2005-12-06 06:19:00,1.15628,1.15629,1.15623,1.15629,87700000.0
2005-12-06 06:20:00,1.15621,1.15621,1.15615,1.15618,71100000.0
2005-12-06 06:21:00,1.15615,1.1562,1.1561,1.1562,45800000.0
2005-12-06 06:22:00,1.15623,1.15623,1.15618,1.15623,56900000.0
2005-12-06 06:23:00,1.15615,1.1562,1.15615,1.1562,161699998.0
2005-12-06 06:24:00,1.1562,1.15623,1.15615,1.1562,133000003.0
2005-12-06 06:25:00,1.15615,1.15615,1.156,1.156,67400003.0
2005-12-06 06:26:00,1.1562,1.15636,1.1562,1.15625,39100001.0
2005-12-06 06:27:00,1.15628,1.15628,1.1562,1.1562,54999999.0
2005-12-06 06:28:00,1.15615,1.15625,1.1561,1.1561,63400001.0
2005-12-06 06:29:00,1.15615,1.15625,1.15615,1.1562,108600002.0
2005-12-06 06:30:00,1.15622,1.1563,1.15622,1.1563,64000003.0
2005-12-06 06:31:00,1.1563,1.15635,1.15625,1.15625,134500001.0
2005-12-06 06:32:00,1.1563,1.1563,1.1563,1.1563,64600001.0
2005-12-06 06:33:00,1.1563,1.1563,1.1562,1.1562,65100000.0
2005-12-06 06:34:00,1.15628,1.1563,1.15627,1.1563,40300000.0
2005-12-06 06:35:00,1.15625,1.15635,1.15625,1.15625,162900000.0
2005-12-06 06:36:00,1.15623,1.15623,1.15623,1.15623,12800000.0
2005-12-06 06:37:00,1.1563,1.15638,1.1563,1.15638,130400001.0
2005-12-06 06:38:00,1.15648,1.15648,1.1564,1.1564,115700000.0
2005-12-06 06:39:00,1.15638,1.1564,1.15635,1.1564,70700000.0
2005-12-06 06:40:00,1.15645,1.15645,1.15635,1.15643,76300000.0
2005-12-06 06:41:00,1.15638,1.15638,1.15626,1.15632,91600001.0
2005-12-06 06:42:00,1.15626,1.15626,1.15611,1.1562,79900000.0
2005-12-06 06:43:00,1.15615,1.1562,1.15615,1.1562,77500000.0
2005-12-06 06:44:00,1.15612,1.15626,1.15612,1.15621,79899999.0
2005-12-06 06:45:00,1.1563,1.15635,1.15625,1.15625,59400002.0
2005-12-06 06:46:00,1.15635,1.15635,1.15625,1.15625,49900002.0
2005-12-06 06:47:00,1.15625,1.15635,1.15625,1.1563,39400000.0
2005-12-06 06:48:00,1.1563,1.15633,1.15625,1.15633,78299998.0
2005-12-06 06:49:00,1.15625,1.15625,1.15625,1.15625,15100000.0
2005-12-06 06:50:00,1.1563,1.15632,1.15625,1.1563,41190001.0
2005-12-06 06:51:00,1.15628,1.1563,1.156,1.1563,12100000.0
2005-12-06 06:52:00,1.1563,1.15635,1.1562,1.15625,139500000.0
2005-12-06 06:53:00,1.15626,1.15627,1.15618,1.15618,34600001.0
2005-12-06 06:54:00,1.1562,1.1562,1.1562,1.1562,3300000.0
2005-12-06 06:55:00,1.15625,1.15625,1.1562,1.1562,17900000.0
2005-12-06 06:56:00,1.1562,1.15625,1.1562,1.1562,111100001.0
2005-12-06 06:57:00,1.1562,1.1562,1.15615,1.15615,10400000.0
2005-12-06 06:58:00,1.1562,1.1562,1.1562,1.1562,51800001.0
2005-12-06 06:59:00,1.1561,1.15625,1.1561,1.1562,64600001.0
2005-12-06 07:00:00,1.15615,1.1562,1.15615,1.15615,139700004.0
2005-12-06 07:01:00,1.15615,1.15625,1.15615,1.15615,144700002.0
2005-12-06 07:02:00,1.1562,1.1562,1.15613,1.15613,39800000.0
2005-12-06 07:03:00,1.15625,1.15625,1.15615,1.1562,102000000.0
2005-12-06 07:04:00,1.15615,1.1562,1.1561,1.1562,108599999.0
2005-12-06 07:05:00,1.15613,1.1562,1.15613,1.1562,23100000.0
2005-12-06 07:06:00,1.15625,1.15625,1.15615,1.1562,88999998.0
2005-12-06 07:07:00,1.1562,1.15623,1.15615,1.15615,27600000.0
2005-12-06 07:08:00,1.15615,1.15615,1.15615,1.15615,8700000.0
2005-12-06 07:09:00,1.15615,1.15625,1.15615,1.15615,115499998.0
2005-12-06 07:10:00,1.1562,1.15623,1.1562,1.15623,19099999.0
2005-12-06 07:11:00,1.1562,1.1562,1.1562,1.1562,12100000.0
2005-12-06 07:12:00,1.15615,1.15625,1.15615,1.15618,122400002.0
2005-12-06 07:13:00,1.1562,1.15625,1.15612,1.1562,61200001.0
2005-12-06 07:14:00,1.15615,1.1562,1.15615,1.15617,56300000.0
2005-12-06 07:15:00,1.15617,1.15623,1.15617,1.1562,45400001.0
2005-12-06 07:16:00,1.1562,1.15625,1.1561,1.15615,116800000.0
2005-12-06 07:17:00,1.15618,1.1562,1.15618,1.1562,15700000.0
2005-12-06 07:18:00,1.15615,1.1562,1.15615,1.1562,124199998.0
2005-12-06 07:19:00,1.15615,1.1562,1.15615,1.1562,26300000.0
2005-12-06 07:20:00,1.15615,1.1562,1.15615,1.1562,20500000.0
2005-12-06 07:21:00,1.15617,1.15625,1.15615,1.1562,206800002.0
2005-12-06 07:22:00,1.15615,1.1562,1.15615,1.1562,56700000.0
2005-12-06 07:23:00,1.1562,1.1562,1.1562,1.1562,19900000.0
2005-12-06 07:24:00,1.15623,1.15623,1.15615,1.15615,41500001.0
2005-12-06 07:25:00,1.1562,1.15625,1.15615,1.15615,30200000.0
2005-12-06 07:26:00,1.1562,1.15623,1.15615,1.15615,67600000.0
2005-12-06 07:27:00,1.1562,1.1562,1.15618,1.15618,10100000.0
2005-12-06 07:28:00,1.15615,1.15628,1.15615,1.1562,116300002.0
2005-12-06 07:29:00,1.15612,1.1562,1.15612,1.1562,43000000.0
2005-12-06 07:30:00,1.15615,1.15615,1.15615,1.15615,29500000.0
2005-12-06 07:31:00,1.1562,1.15625,1.15613,1.1562,87100000.0
2005-12-06 07:32:00,1.15625,1.15625,1.1562,1.1562,54500000.0
2005-12-06 07:33:00,1.1562,1.15622,1.15615,1.1562,92000000.0
2005-12-06 07:34:00,1.1562,1.1562,1.15615,1.1562,76299999.0
2005-12-06 07:35:00,1.15615,1.15625,1.15615,1.1562,58799998.0
2005-12-06 07:36:00,1.1562,1.15625,1.15613,1.15618,42700000.0
2005-12-06 07:37:00,1.1562,1.1562,1.1562,1.1562,36700001.0
2005-12-06 07:38:00,1.15625,1.15625,1.15615,1.1562,47800000.0
2005-12-06 07:39:00,1.15614,1.15617,1.15608,1.15609,84600001.0
2005-12-06 07:40:00,1.15605,1.1561,1.15605,1.15608,87400000.0
2005-12-06 07:41:00,1.15605,1.15605,1.15605,1.15605,30900000.0
2005-12-06 07:42:00,1.15607,1.15622,1.15607,1.15622,66999998.0
2005-12-06 07:43:00,1.15629,1.15629,1.15621,1.15621,6600000.0
2005-12-06 07:44:00,1.1563,1.15635,1.1562,1.15635,168699999.0
2005-12-06 07:45:00,1.15621,1.15641,1.15621,1.15641,77800000.0
2005-12-06 07:46:00,1.15634,1.15634,1.15634,1.15634,32000001.0
2005-12-06 07:47:00,1.15625,1.1563,1.15625,1.1563,1800000.0
2005-12-06 07:48:00,1.1563,1.15635,1.1563,1.1563,62400001.0
2005-12-06 07:49:00,1.1563,1.15635,1.15625,1.1563,69300000.0
2005-12-06 07:50:00,1.15635,1.15635,1.15635,1.15635,800000.0
2005-12-06 07:51:00,1.1563,1.15633,1.15625,1.15625,82799999.0
2005-12-06 07:52:00,1.1563,1.1563,1.15625,1.15625,50800001.0
2005-12-06 07:53:00,1.1563,1.1563,1.1563,1.1563,34899999.0
2005-12-06 07:54:00,1.1563,1.15635,1.15625,1.15625,93700000.0
2005-12-06 07:55:00,1.1563,1.15635,1.15623,1.15635,109200000.0
2005-12-06 07:56:00,1.15638,1.15638,1.15638,1.15638,56700001.0
2005-12-06 07:57:00,1.1563,1.1563,1.15628,1.15628,13000000.0
2005-12-06 07:58:00,1.15629,1.15629,1.15617,1.15622,36700001.0
2005-12-06 07:59:00,1.15615,1.15623,1.15615,1.1562,66300001.0
2005-12-06 08:00:00,1.15615,1.15625,1.15615,1.15625,67100000.0
2005-12-06 08:01:00,1.15607,1.15613,1.15607,1.15613,43100000.0
2005-12-06 08:02:00,1.15595,1.15605,1.15595,1.156,67299998.0
2005-12-06 08:03:00,1.15597,1.15605,1.15595,1.15605,92999997.0
2005-12-06 08:04:00,1.15597,1.15605,1.15595,1.15605,76799998.0
2005-12-06 08:05:00,1.156,1.15603,1.15595,1.156,173099998.0
2005-12-06 08:06:00,1.15605,1.15605,1.156,1.15605,54299999.0
2005-12-06 08:07:00,1.156,1.15602,1.15595,1.156,165100001.0
2005-12-06 08:08:00,1.15599,1.15599,1.1558,1.1559,72899997.0
2005-12-06 08:09:00,1.1559,1.15595,1.15582,1.15582,124500000.0
2005-12-06 08:10:00,1.1559,1.15595,1.1558,1.15595,69490000.0
2005-12-06 08:11:00,1.15592,1.15595,1.15583,1.15595,115900001.0
2005-12-06 08:12:00,1.15595,1.15595,1.1559,1.1559,22300000.0
2005-12-06 08:13:00,1.15593,1.15597,1.15585,1.15585,87200000.0
2005-12-06 08:14:00,1.15585,1.15595,1.15585,1.1559,89400001.0
2005-12-06 08:15:00,1.1559,1.15592,1.15585,1.15585,128600000.0
2005-12-06 08:16:00,1.1559,1.1559,1.15585,1.15585,24800001.0
2005-12-06 08:17:00,1.1559,1.1559,1.15585,1.15587,26299999.0
2005-12-06 08:18:00,1.15585,1.15585,1.15585,1.15585,16900000.0
2005-12-06 08:19:00,1.15595,1.15595,1.1559,1.15595,49200000.0
2005-12-06 08:20:00,1.1559,1.1559,1.1559,1.1559,75400000.0
2005-12-06 08:21:00,1.15595,1.15595,1.15585,1.1559,81800000.0
2005-12-06 08:22:00,1.1559,1.15592,1.15588,1.1559,21400000.0
2005-12-06 08:23:00,1.1559,1.15595,1.15585,1.1559,137900000.0
2005-12-06 08:24:00,1.15587,1.1559,1.15585,1.1559,57400000.0
2005-12-06 08:25:00,1.1559,1.1559,1.15582,1.1559,75500002.0
2005-12-06 08:26:00,1.15595,1.15595,1.15595,1.15595,3200000.0
2005-12-06 08:27:00,1.1558,1.15595,1.1558,1.15592,17500000.0
2005-12-06 08:28:00,1.1559,1.1559,1.1559,1.1559,7200000.0
2005-12-06 08:29:00,1.1559,1.1559,1.1558,1.1558,27200000.0
2005-12-06 08:30:00,1.15583,1.15592,1.15583,1.1559,44699999.0
2005-12-06 08:31:00,1.15592,1.15592,1.15585,1.1559,139799999.0
2005-12-06 08:32:00,1.15595,1.15595,1.15583,1.1559,158600003.0
2005-12-06 08:33:00,1.15585,1.15595,1.15585,1.15595,130200003.0
2005-12-06 08:34:00,1.1559,1.15595,1.15585,1.15595,79700001.0
2005-12-06 08:35:00,1.15597,1.15597,1.15585,1.15593,56200000.0
2005-12-06 08:36:00,1.15593,1.15593,1.15585,1.15585,59200001.0
2005-12-06 08:37:00,1.1559,1.1559,1.1559,1.1559,5600000.0
2005-12-06 08:38:00,1.1559,1.1559,1.15583,1.15587,117400002.0
2005-12-06 08:39:00,1.15585,1.15595,1.15585,1.1559,92200001.0
2005-12-06 08:40:00,1.15587,1.1559,1.15587,1.1559,12900000.0
2005-12-06 08:41:00,1.1559,1.15595,1.1558,1.1558,62800002.0
2005-12-06 08:42:00,1.15585,1.1559,1.15585,1.1559,74399999.0
2005-12-06 08:43:00,1.15595,1.15595,1.15583,1.15585,36700001.0
2005-12-06 08:44:00,1.15599,1.15599,1.15596,1.15596,12100000.0
2005-12-06 08:45:00,1.156,1.15603,1.15598,1.156,151400001.0
2005-12-06 08:46:00,1.15596,1.15596,1.15596,1.15596,62500000.0
2005-12-06 08:47:00,1.1559,1.1559,1.15583,1.15583,3000000.0
2005-12-06 08:48:00,1.1559,1.1559,1.15585,1.15585,38399999.0
2005-12-06 08:49:00,1.1559,1.15595,1.1559,1.15595,38899998.0
2005-12-06 08:50:00,1.15585,1.15595,1.15585,1.15595,50300001.0
2005-12-06 08:51:00,1.15593,1.156,1.15593,1.15598,38400000.0
2005-12-06 08:52:00,1.15598,1.15616,1.15593,1.15616,94900001.0
2005-12-06 08:53:00,1.1562,1.15625,1.15615,1.15618,144199999.0
2005-12-06 08:54:00,1.15615,1.15625,1.15615,1.15625,104100000.0
2005-12-06 08:55:00,1.1562,1.15625,1.15613,1.15625,108300001.0
2005-12-06 08:56:00,1.1562,1.15633,1.1562,1.15633,176100001.0
2005-12-06 08:57:00,1.1563,1.15635,1.15623,1.15623,126400003.0
2005-12-06 08:58:00,1.15627,1.15631,1.15615,1.15622,91600002.0
2005-12-06 08:59:00,1.1562,1.15625,1.1562,1.1562,75900000.0
2005-12-06 09:00:00,1.15614,1.15614,1.15605,1.15605,88199998.0
2005-12-06 09:01:00,1.15605,1.15605,1.15605,1.15605,24900001.0
2005-12-06 09:02:00,1.1561,1.15615,1.15602,1.15602,24800000.0
2005-12-06 09:03:00,1.15612,1.15625,1.1561,1.15625,133599999.0
2005-12-06 09:04:00,1.15628,1.15628,1.15622,1.15622,6500000.0
2005-12-06 09:05:00,1.1562,1.1562,1.15615,1.15615,51100000.0
2005-12-06 09:06:00,1.15613,1.15622,1.15613,1.15617,49400000.0
2005-12-06 09:07:00,1.1562,1.1562,1.1562,1.1562,12700000.0
2005-12-06 09:08:00,1.1562,1.15625,1.15618,1.15625,131000001.0
2005-12-06 09:09:00,1.15615,1.15625,1.15615,1.15625,15200000.0
2005-12-06 09:10:00,1.15617,1.15617,1.15609,1.15609,130200005.0
2005-12-06 09:11:00,1.15602,1.15612,1.15602,1.15602,111100000.0
2005-12-06 09:12:00,1.15603,1.15605,1.15603,1.15605,20700000.0
2005-12-06 09:13:00,1.156,1.156,1.15595,1.15595,70600003.0
2005-12-06 09:14:00,1.15605,1.15605,1.156,1.156,28400000.0
2005-12-06 09:15:00,1.15603,1.15609,1.15601,1.15605,73100003.0
2005-12-06 09:16:00,1.1561,1.1561,1.15607,1.15607,30300001.0
2005-12-06 09:17:00,1.15607,1.15615,1.15605,1.15605,80099999.0
2005-12-06 09:18:00,1.15607,1.15611,1.15607,1.15611,35900000.0
2005-12-06 09:19:00,1.15615,1.15625,1.15615,1.15615,84500001.0
2005-12-06 09:20:00,1.1562,1.1562,1.1561,1.1562,130300002.0
2005-12-06 09:21:00,1.15615,1.15615,1.15615,1.15615,20700001.0
2005-12-06 09:22:00,1.15618,1.15627,1.15618,1.15622,29700000.0
2005-12-06 09:23:00,1.15615,1.1562,1.15615,1.1562,26000001.0
2005-12-06 09:24:00,1.15625,1.15625,1.15615,1.15615,152799998.0
2005-12-06 09:25:00,1.1562,1.15625,1.15615,1.1562,98600000.0
2005-12-06 09:26:00,1.1562,1.1562,1.1562,1.1562,15900000.0
2005-12-06 09:27:00,1.15616,1.15616,1.15606,1.15606,21500001.0
2005-12-06 09:28:00,1.15605,1.15605,1.15597,1.156,42299998.0
2005-12-06 09:29:00,1.15602,1.15607,1.156,1.15607,49400000.0
2005-12-06 09:30:00,1.15596,1.15596,1.15592,1.15592,17600000.0
2005-12-06 09:31:00,1.15593,1.15603,1.15593,1.15601,26200001.0
2005-12-06 09:32:00,1.15607,1.15613,1.15605,1.15605,39900000.0
2005-12-06 09:33:00,1.15604,1.15606,1.15604,1.15606,54399997.0
2005-12-06 09:34:00,1.15608,1.15612,1.15602,1.15608,107300000.0
2005-12-06 09:35:00,1.1561,1.15615,1.1561,1.15615,56300002.0
2005-12-06 09:36:00,1.1561,1.1561,1.15607,1.15607,44600000.0
2005-12-06 09:37:00,1.1561,1.15615,1.15605,1.15605,95900000.0
2005-12-06 09:38:00,1.1561,1.15615,1.15603,1.1561,81600001.0
2005-12-06 09:39:00,1.1561,1.15615,1.15605,1.15612,105199999.0
2005-12-06 09:40:00,1.1561,1.15615,1.1561,1.15615,34300000.0
2005-12-06 09:41:00,1.15602,1.1561,1.15602,1.15605,33100000.0
2005-12-06 09:42:00,1.15611,1.15611,1.15596,1.15599,48200000.0
2005-12-06 09:43:00,1.1559,1.15597,1.1559,1.1559,15200000.0
2005-12-06 09:44:00,1.15585,1.15595,1.15585,1.1559,35000000.0
2005-12-06 09:45:00,1.15585,1.1559,1.15585,1.1559,12800000.0
2005-12-06 09:46:00,1.15595,1.15595,1.15595,1.15595,31100000.0
2005-12-06 09:47:00,1.15583,1.15592,1.15583,1.1559,116399999.0
2005-12-06 09:48:00,1.15594,1.15594,1.15594,1.15594,9100000.0
2005-12-06 09:49:00,1.15598,1.15598,1.15594,1.15594,22300000.0
2005-12-06 09:50:00,1.15585,1.1559,1.15585,1.1559,8700000.0
2005-12-06 09:51:00,1.15597,1.1561,1.15597,1.15601,74900000.0
2005-12-06 09:52:00,1.15595,1.15602,1.15592,1.15592,135799998.0
2005-12-06 09:53:00,1.15596,1.15597,1.15581,1.15597,63900000.0
2005-12-06 09:54:00,1.15597,1.15597,1.15585,1.15586,77100001.0
2005-12-06 09:55:00,1.1559,1.15595,1.15585,1.15595,47900000.0
2005-12-06 09:56:00,1.15591,1.15598,1.15591,1.15598,57600002.0
2005-12-06 09:57:00,1.15603,1.15614,1.156,1.15605,101000001.0
2005-12-06 09:58:00,1.1561,1.1561,1.1561,1.1561,35700000.0
2005-12-06 09:59:00,1.1561,1.15615,1.1561,1.15612,23400000.0
2005-12-06 10:00:00,1.15605,1.1561,1.15605,1.1561,71300001.0
2005-12-06 10:01:00,1.15609,1.15627,1.15609,1.15627,35400000.0
2005-12-06 10:02:00,1.15628,1.15632,1.15616,1.15618,136300000.0
2005-12-06 10:03:00,1.15625,1.15625,1.15615,1.15615,69100000.0
2005-12-06 10:04:00,1.15623,1.15623,1.15605,1.15605,58800000.0
2005-12-06 10:05:00,1.15607,1.15607,1.156,1.156,8600000.0
2005-12-06 10:06:00,1.1561,1.15615,1.15605,1.15615,34199999.0
2005-12-06 10:07:00,1.15613,1.15618,1.1561,1.15613,134500001.0
2005-12-06 10:08:00,1.15616,1.15616,1.15611,1.15611,6600000.0
2005-12-06 10:09:00,1.1562,1.15625,1.1562,1.15623,106800000.0
2005-12-06 10:10:00,1.15616,1.15629,1.15616,1.15627,69300000.0
2005-12-06 10:11:00,1.15631,1.15631,1.15623,1.15623,46300000.0
2005-12-06 10:12:00,1.1561,1.15632,1.1561,1.15632,133900002.0
2005-12-06 10:13:00,1.15635,1.15646,1.15635,1.1564,47700000.0
2005-12-06 10:14:00,1.15627,1.15635,1.15621,1.15632,50199999.0
2005-12-06 10:15:00,1.1564,1.15658,1.15635,1.15646,146400002.0
2005-12-06 10:16:00,1.15641,1.15643,1.15627,1.15627,128700000.0
2005-12-06 10:17:00,1.15638,1.15644,1.15627,1.15627,115700000.0
2005-12-06 10:18:00,1.15627,1.15635,1.15625,1.15625,102400002.0
2005-12-06 10:19:00,1.1563,1.15646,1.1563,1.15636,98100000.0
2005-12-06 10:20:00,1.15637,1.15645,1.1563,1.15645,99000001.0
2005-12-06 10:21:00,1.15632,1.1564,1.15615,1.1564,137700000.0
2005-12-06 10:22:00,1.15636,1.15659,1.15636,1.15657,73000002.0
2005-12-06 10:23:00,1.15658,1.15658,1.15648,1.15648,20900000.0
2005-12-06 10:24:00,1.1566,1.15675,1.15659,1.15675,130599999.0
2005-12-06 10:25:00,1.15678,1.15681,1.15666,1.15677,179700002.0
2005-12-06 10:26:00,1.1568,1.1568,1.15675,1.15675,33500001.0
2005-12-06 10:27:00,1.15682,1.15682,1.1568,1.1568,4100000.0
2005-12-06 10:28:00,1.15682,1.15682,1.1567,1.15675,133100003.0
2005-12-06 10:29:00,1.15675,1.15685,1.15673,1.15678,137600001.0
2005-12-06 10:30:00,1.15678,1.15681,1.15677,1.1568,66300000.0
2005-12-06 10:31:00,1.15694,1.15707,1.15689,1.15694,89200000.0
2005-12-06 10:32:00,1.15687,1.15692,1.15648,1.15658,149299997.0
2005-12-06 10:33:00,1.15648,1.15648,1.15626,1.15626,119800000.0
2005-12-06 10:34:00,1.15616,1.15621,1.15607,1.15618,99000002.0
2005-12-06 10:35:00,1.15611,1.15617,1.15605,1.15613,110700000.0
2005-12-06 10:36:00,1.15618,1.15624,1.1561,1.1562,135399999.0
2005-12-06 10:37:00,1.15611,1.15618,1.15606,1.15618,87900000.0
2005-12-06 10:38:00,1.15625,1.15625,1.15612,1.15612,247600000.0
2005-12-06 10:39:00,1.15627,1.15666,1.15627,1.15664,120900001.0
2005-12-06 10:40:00,1.15643,1.15649,1.15643,1.15643,46300001.0
2005-12-06 10:41:00,1.15638,1.15645,1.15635,1.15635,35000000.0
2005-12-06 10:42:00,1.15643,1.15643,1.15629,1.15638,143500004.0
2005-12-06 10:43:00,1.15646,1.15655,1.1564,1.15655,28000000.0
2005-12-06 10:44:00,1.15647,1.15659,1.15638,1.15659,106999997.0
2005-12-06 10:45:00,1.15665,1.15665,1.15658,1.1566,80699999.0
2005-12-06 10:46:00,1.15659,1.15675,1.15655,1.15675,93400000.0
2005-12-06 10:47:00,1.15669,1.15669,1.15646,1.15654,128799997.0
2005-12-06 10:48:00,1.15658,1.1567,1.15655,1.1566,198299995.0
2005-12-06 10:49:00,1.15666,1.1569,1.15658,1.1569,99200002.0
2005-12-06 10:50:00,1.15693,1.15703,1.15686,1.15703,108800002.0
2005-12-06 10:51:00,1.15702,1.15705,1.15695,1.15705,127800002.0
2005-12-06 10:52:00,1.15703,1.1571,1.15703,1.15707,55700001.0
2005-12-06 10:53:00,1.1572,1.1572,1.15715,1.15715,51099998.0
2005-12-06 10:54:00,1.1572,1.15725,1.15715,1.15725,43200000.0
2005-12-06 10:55:00,1.15717,1.15717,1.15705,1.15711,55799999.0
2005-12-06 10:56:00,1.15713,1.15719,1.15711,1.15711,58900001.0
2005-12-06 10:57:00,1.15705,1.15718,1.15703,1.15703,75199998.0
2005-12-06 10:58:00,1.1571,1.15715,1.15702,1.1571,157100002.0
2005-12-06 10:59:00,1.15718,1.15718,1.15712,1.15718,17600000.0
2005-12-06 11:00:00,1.15712,1.1572,1.15708,1.1571,31700000.0
2005-12-06 11:01:00,1.15711,1.15717,1.15708,1.15717,86400002.0
2005-12-06 11:02:00,1.1572,1.1572,1.15715,1.1572,82400000.0
2005-12-06 11:03:00,1.1572,1.15727,1.15713,1.15727,56300000.0
2005-12-06 11:04:00,1.15722,1.15722,1.15691,1.15693,55100000.0
2005-12-06 11:05:00,1.15689,1.15697,1.15689,1.15697,97100002.0
2005-12-06 11:06:00,1.15698,1.15714,1.15692,1.15714,76300002.0
2005-12-06 11:07:00,1.15724,1.1573,1.15719,1.15719,103200000.0
2005-12-06 11:08:00,1.15718,1.15726,1.15709,1.15726,103899998.0
2005-12-06 11:09:00,1.15719,1.15721,1.15712,1.15712,71299998.0
2005-12-06 11:10:00,1.15711,1.15711,1.15652,1.15652,103300002.0
2005-12-06 11:11:00,1.15641,1.15661,1.15638,1.15661,171100000.0
2005-12-06 11:12:00,1.15655,1.15655,1.15622,1.15637,180599999.0
2005-12-06 11:13:00,1.15642,1.15642,1.15608,1.15611,64799999.0
2005-12-06 11:14:00,1.15625,1.15652,1.15625,1.15625,74799999.0
2005-12-06 11:15:00,1.15628,1.15664,1.15628,1.1566,122200000.0
2005-12-06 11:16:00,1.15661,1.15664,1.15656,1.15658,169900003.0
2005-12-06 11:17:00,1.15655,1.1566,1.15655,1.15658,16200000.0
2005-12-06 11:18:00,1.15649,1.15649,1.15633,1.15633,72200000.0
2005-12-06 11:19:00,1.15625,1.15625,1.15598,1.15598,73300000.0
2005-12-06 11:20:00,1.15596,1.15596,1.15583,1.15583,188000001.0
2005-12-06 11:21:00,1.15584,1.15584,1.15532,1.15532,96299999.0
2005-12-06 11:22:00,1.1552,1.1552,1.15499,1.15519,63899999.0
2005-12-06 11:23:00,1.15532,1.1555,1.15532,1.15547,78900000.0
2005-12-06 11:24:00,1.15548,1.15575,1.15548,1.15552,122199998.0
2005-12-06 11:25:00,1.15555,1.15555,1.15545,1.1555,209299999.0
2005-12-06 11:26:00,1.1555,1.1555,1.15544,1.15547,89200002.0
2005-12-06 11:27:00,1.15544,1.15565,1.15544,1.15561,71500000.0
2005-12-06 11:28:00,1.15557,1.15557,1.15535,1.15536,40100000.0
2005-12-06 11:29:00,1.15515,1.15515,1.15502,1.15503,121000002.0
2005-12-06 11:30:00,1.15508,1.15508,1.15498,1.155,125000003.0
2005-12-06 11:31:00,1.155,1.15505,1.15497,1.15505,78099999.0
2005-12-06 11:32:00,1.15501,1.1552,1.15501,1.15517,77900000.0
2005-12-06 11:33:00,1.15512,1.15514,1.15505,1.15508,65100001.0
2005-12-06 11:34:00,1.15498,1.15502,1.15488,1.15498,113499999.0
2005-12-06 11:35:00,1.15499,1.15499,1.15488,1.15493,148500000.0
2005-12-06 11:36:00,1.15495,1.15505,1.15495,1.15495,145000000.0
2005-12-06 11:37:00,1.15498,1.15505,1.15497,1.15497,33800000.0
2005-12-06 11:38:00,1.15497,1.15505,1.15495,1.15505,32900000.0
2005-12-06 11:39:00,1.155,1.15503,1.15495,1.15502,33700000.0
2005-12-06 11:40:00,1.155,1.15505,1.15492,1.155,121100001.0
2005-12-06 11:41:00,1.15505,1.15505,1.15492,1.15498,73800002.0
2005-12-06 11:42:00,1.15502,1.15526,1.155,1.15505,57900000.0
2005-12-06 11:43:00,1.15511,1.15513,1.15492,1.15501,60300001.0
2005-12-06 11:44:00,1.15471,1.15476,1.15467,1.15467,53200001.0
2005-12-06 11:45:00,1.15473,1.15473,1.1546,1.1546,55300000.0
2005-12-06 11:46:00,1.15471,1.15478,1.15462,1.15469,75100002.0
2005-12-06 11:47:00,1.1546,1.1546,1.1546,1.1546,7400000.0
2005-12-06 11:48:00,1.15454,1.15462,1.15454,1.15461,55200001.0
2005-12-06 11:49:00,1.15468,1.15472,1.15452,1.15471,138500001.0
2005-12-06 11:50:00,1.1548,1.15485,1.15475,1.1548,70700001.0
2005-12-06 11:51:00,1.1548,1.15485,1.15473,1.15473,118700001.0
2005-12-06 11:52:00,1.15481,1.15491,1.15468,1.1547,162999999.0
2005-12-06 11:53:00,1.15465,1.15475,1.15465,1.15465,101300001.0
2005-12-06 11:54:00,1.15475,1.15475,1.15465,1.15468,73600000.0
2005-12-06 11:55:00,1.15482,1.15497,1.15482,1.15484,125900000.0
2005-12-06 11:56:00,1.15487,1.15502,1.15487,1.15501,78400000.0
2005-12-06 11:57:00,1.15503,1.15509,1.15501,1.15503,141000002.0
2005-12-06 11:58:00,1.15511,1.15537,1.15511,1.15532,80800003.0
2005-12-06 11:59:00,1.15542,1.15542,1.15498,1.15499,198900004.0
2005-12-06 12:00:00,1.15505,1.15505,1.15495,1.155,35199999.0
2005-12-06 12:01:00,1.155,1.155,1.15492,1.15495,50700001.0
2005-12-06 12:02:00,1.15483,1.15483,1.15457,1.15457,37400001.0
2005-12-06 12:03:00,1.15448,1.15457,1.15445,1.15445,31200000.0
2005-12-06 12:04:00,1.15454,1.15476,1.15454,1.15476,66999999.0
2005-12-06 12:05:00,1.15478,1.1548,1.15469,1.15472,71499999.0
2005-12-06 12:06:00,1.1548,1.1548,1.15457,1.15457,30200000.0
2005-12-06 12:07:00,1.15448,1.15448,1.15404,1.15404,108999999.0
2005-12-06 12:08:00,1.15388,1.15388,1.15347,1.15388,109200000.0
2005-12-06 12:09:00,1.15385,1.15385,1.15345,1.15345,132300003.0
2005-12-06 12:10:00,1.15342,1.15365,1.1534,1.15349,106799999.0
2005-12-06 12:11:00,1.15337,1.15349,1.15337,1.15349,85800001.0
2005-12-06 12:12:00,1.1535,1.15375,1.15347,1.15347,86100001.0
2005-12-06 12:13:00,1.15338,1.15362,1.15338,1.15349,81400001.0
2005-12-06 12:14:00,1.15348,1.1536,1.15345,1.1536,87499999.0
2005-12-06 12:15:00,1.15373,1.15389,1.15363,1.15382,103200004.0
2005-12-06 12:16:00,1.15384,1.15395,1.15384,1.15392,46100000.0
2005-12-06 12:17:00,1.15397,1.15397,1.15368,1.15369,139300000.0
2005-12-06 12:18:00,1.15368,1.15379,1.15364,1.15372,61799999.0
2005-12-06 12:19:00,1.15382,1.15388,1.15382,1.15382,43200000.0
2005-12-06 12:20:00,1.15378,1.15378,1.15371,1.15373,109600000.0
2005-12-06 12:21:00,1.15373,1.15384,1.15365,1.15365,193199999.0
2005-12-06 12:22:00,1.15377,1.15384,1.15377,1.15384,151399999.0
2005-12-06 12:23:00,1.15388,1.15388,1.15381,1.15388,51500001.0
2005-12-06 12:24:00,1.15415,1.15461,1.15415,1.15461,36100000.0
2005-12-06 12:25:00,1.15487,1.15503,1.15487,1.15499,114600000.0
2005-12-06 12:26:00,1.15493,1.15497,1.15458,1.15458,110000002.0
2005-12-06 12:27:00,1.1545,1.15472,1.1545,1.15472,144500000.0
2005-12-06 12:28:00,1.15464,1.15464,1.15453,1.15462,174900002.0
2005-12-06 12:29:00,1.1546,1.15468,1.1546,1.15466,92500001.0
2005-12-06 12:30:00,1.15474,1.15474,1.15453,1.15463,167200002.0
2005-12-06 12:31:00,1.15455,1.15475,1.15455,1.15475,48490000.0
2005-12-06 12:32:00,1.15464,1.15468,1.15454,1.15454,78399998.0
2005-12-06 12:33:00,1.15458,1.15469,1.15458,1.15465,41500000.0
2005-12-06 12:34:00,1.15458,1.15458,1.15444,1.15453,95699998.0
2005-12-06 12:35:00,1.1547,1.15473,1.15447,1.15462,148100002.0
2005-12-06 12:36:00,1.15452,1.15452,1.15427,1.15432,86700000.0
2005-12-06 12:37:00,1.15442,1.15447,1.15438,1.15447,51400000.0
2005-12-06 12:38:00,1.15442,1.15443,1.15428,1.15438,103100001.0
2005-12-06 12:39:00,1.15429,1.15429,1.15393,1.15399,74900000.0
2005-12-06 12:40:00,1.15403,1.15408,1.15378,1.15408,135600001.0
2005-12-06 12:41:00,1.15412,1.15432,1.15412,1.15423,60700000.0
2005-12-06 12:42:00,1.15428,1.15462,1.15424,1.15458,82700000.0
2005-12-06 12:43:00,1.15437,1.15447,1.15408,1.15408,80500000.0
2005-12-06 12:44:00,1.15401,1.15417,1.15401,1.15417,75700000.0
2005-12-06 12:45:00,1.15412,1.15416,1.15397,1.15416,66600002.0
2005-12-06 12:46:00,1.15423,1.15426,1.15417,1.15425,30300000.0
2005-12-06 12:47:00,1.15433,1.15449,1.15433,1.15449,73700000.0
2005-12-06 12:48:00,1.1545,1.1546,1.15432,1.1546,47900000.0
2005-12-06 12:49:00,1.15472,1.15486,1.15469,1.15482,151100000.0
2005-12-06 12:50:00,1.15478,1.15508,1.15478,1.15508,103600001.0
2005-12-06 12:51:00,1.15502,1.15502,1.15489,1.15499,49499999.0
2005-12-06 12:52:00,1.15487,1.15487,1.15413,1.15432,75500002.0
2005-12-06 12:53:00,1.15442,1.1545,1.15442,1.1545,23800000.0
2005-12-06 12:54:00,1.15456,1.15465,1.15452,1.15452,67800000.0
2005-12-06 12:55:00,1.15455,1.15476,1.15455,1.15457,64400001.0
2005-12-06 12:56:00,1.15458,1.15467,1.15454,1.15467,141499999.0
2005-12-06 12:57:00,1.15467,1.15478,1.15459,1.15478,103600000.0
2005-12-06 12:58:00,1.15468,1.15468,1.15454,1.15465,102099998.0
2005-12-06 12:59:00,1.15468,1.15471,1.15461,1.15471,81500000.0
2005-12-06 13:00:00,1.15459,1.15461,1.15446,1.15446,93699999.0
2005-12-06 13:01:00,1.15457,1.15463,1.15448,1.15463,119400000.0
2005-12-06 13:02:00,1.15455,1.15455,1.15436,1.15454,36500000.0
2005-12-06 13:03:00,1.15472,1.15494,1.15472,1.15481,57900000.0
2005-12-06 13:04:00,1.15463,1.15498,1.15456,1.15489,92900000.0
2005-12-06 13:05:00,1.15488,1.15495,1.15473,1.1548,117099998.0
2005-12-06 13:06:00,1.15463,1.15463,1.15444,1.15444,97899999.0
2005-12-06 13:07:00,1.15448,1.15451,1.15445,1.15445,75900000.0
2005-12-06 13:08:00,1.15449,1.15453,1.15439,1.15442,61500001.0
2005-12-06 13:09:00,1.15423,1.15423,1.15399,1.1541,96600000.0
2005-12-06 13:10:00,1.15407,1.15428,1.15405,1.15428,80299999.0
2005-12-06 13:11:00,1.15419,1.15419,1.15412,1.15412,53500000.0
2005-12-06 13:12:00,1.15402,1.15402,1.15389,1.15389,60499999.0
2005-12-06 13:13:00,1.15398,1.15409,1.15398,1.15409,11200000.0
2005-12-06 13:14:00,1.15412,1.15412,1.15397,1.15397,28100000.0
2005-12-06 13:15:00,1.1539,1.15419,1.1539,1.15419,28400000.0
2005-12-06 13:16:00,1.15421,1.15425,1.15421,1.15425,59900002.0
2005-12-06 13:17:00,1.15427,1.1543,1.15422,1.15422,106100000.0
2005-12-06 13:18:00,1.1542,1.15422,1.15414,1.15418,103900003.0
2005-12-06 13:19:00,1.15418,1.15418,1.15413,1.15413,46500000.0
2005-12-06 13:20:00,1.15406,1.15409,1.15382,1.15384,54100001.0
2005-12-06 13:21:00,1.15392,1.15398,1.15392,1.15398,81900002.0
2005-12-06 13:22:00,1.15406,1.15435,1.15406,1.15435,99099999.0
2005-12-06 13:23:00,1.15438,1.15438,1.15433,1.15433,3900000.0
2005-12-06 13:24:00,1.15418,1.15418,1.15393,1.15417,117000000.0
2005-12-06 13:25:00,1.15423,1.15434,1.15422,1.15434,49600000.0
2005-12-06 13:26:00,1.15435,1.1544,1.15435,1.15435,54299998.0
2005-12-06 13:27:00,1.1544,1.1544,1.15435,1.1544,121800000.0
2005-12-06 13:28:00,1.15435,1.15435,1.1542,1.15433,125599999.0
2005-12-06 13:29:00,1.1543,1.15435,1.15425,1.15425,65399999.0
2005-12-06 13:30:00,1.15432,1.15441,1.1543,1.15438,114699998.0
2005-12-06 13:31:00,1.15435,1.15447,1.15435,1.15435,109100003.0
2005-12-06 13:32:00,1.15446,1.15446,1.15427,1.15435,89500001.0
2005-12-06 13:33:00,1.15442,1.15442,1.15422,1.15428,78399999.0
2005-12-06 13:34:00,1.1543,1.1543,1.1543,1.1543,52299999.0
2005-12-06 13:35:00,1.15429,1.15432,1.15421,1.15428,173400001.0
2005-12-06 13:36:00,1.15416,1.15416,1.15379,1.15379,145100002.0
2005-12-06 13:37:00,1.15343,1.15359,1.1534,1.15348,102100002.0
2005-12-06 13:38:00,1.15349,1.15356,1.15349,1.15351,106700003.0
2005-12-06 13:39:00,1.15365,1.15375,1.15365,1.15375,14900000.0
2005-12-06 13:40:00,1.15386,1.15387,1.15378,1.15387,97600001.0
2005-12-06 13:41:00,1.15392,1.15395,1.1538,1.15385,93400000.0
2005-12-06 13:42:00,1.15402,1.15408,1.15384,1.15403,224699999.0
2005-12-06 13:43:00,1.15408,1.15411,1.15401,1.15403,71900000.0
2005-12-06 13:44:00,1.15414,1.15438,1.15414,1.15432,61800000.0
2005-12-06 13:45:00,1.15452,1.15487,1.15452,1.1548,93099999.0
2005-12-06 13:46:00,1.15468,1.15485,1.15461,1.15485,78099997.0
2005-12-06 13:47:00,1.15471,1.15471,1.15399,1.15422,81700001.0
2005-12-06 13:48:00,1.15425,1.15457,1.15421,1.15421,107600000.0
2005-12-06 13:49:00,1.15423,1.15427,1.15414,1.15422,84399999.0
2005-12-06 13:50:00,1.15418,1.15418,1.15409,1.15412,93399999.0
2005-12-06 13:51:00,1.15408,1.15408,1.15403,1.15403,14600000.0
2005-12-06 13:52:00,1.15395,1.15405,1.15391,1.15393,133799997.0
2005-12-06 13:53:00,1.15385,1.15385,1.15382,1.15383,11600000.0
2005-12-06 13:54:00,1.15375,1.1538,1.15375,1.1538,46700001.0
2005-12-06 13:55:00,1.15378,1.15378,1.15355,1.1536,77600000.0
2005-12-06 13:56:00,1.15362,1.15362,1.1535,1.15353,116099999.0
2005-12-06 13:57:00,1.15345,1.15358,1.15338,1.15358,88399999.0
2005-12-06 13:58:00,1.15366,1.15373,1.15366,1.1537,62300001.0
2005-12-06 13:59:00,1.15379,1.15395,1.15379,1.15387,110700001.0
2005-12-06 14:00:00,1.15366,1.15366,1.15364,1.15364,40500002.0
2005-12-06 14:01:00,1.15351,1.15361,1.15346,1.15349,137800002.0
2005-12-06 14:02:00,1.15348,1.15348,1.15345,1.15347,35900001.0
2005-12-06 14:03:00,1.15344,1.15352,1.15344,1.15348,41700001.0
2005-12-06 14:04:00,1.15329,1.15334,1.15329,1.15334,27700001.0
2005-12-06 14:05:00,1.15328,1.15356,1.15323,1.15343,131400001.0
2005-12-06 14:06:00,1.15337,1.15337,1.15321,1.15336,74900000.0
2005-12-06 14:07:00,1.15335,1.1534,1.15335,1.1534,46500000.0
2005-12-06 14:08:00,1.15345,1.15345,1.15342,1.15342,2500000.0
2005-12-06 14:09:00,1.15332,1.15335,1.15332,1.15335,26700000.0
2005-12-06 14:10:00,1.15345,1.15345,1.15332,1.1534,116699999.0
2005-12-06 14:11:00,1.1534,1.1534,1.15335,1.1534,100899998.0
2005-12-06 14:12:00,1.15343,1.15357,1.15343,1.15344,124399998.0
2005-12-06 14:13:00,1.15338,1.15352,1.15338,1.15352,17300000.0
2005-12-06 14:14:00,1.15347,1.15354,1.15342,1.15345,90800001.0
2005-12-06 14:15:00,1.15348,1.15383,1.15348,1.15381,113600002.0
2005-12-06 14:16:00,1.1539,1.1539,1.1539,1.1539,65600000.0
2005-12-06 14:17:00,1.15406,1.15444,1.15406,1.15444,32500000.0
2005-12-06 14:18:00,1.1545,1.1545,1.15424,1.15424,31200001.0
2005-12-06 14:19:00,1.15415,1.15415,1.15402,1.15413,36600000.0
2005-12-06 14:20:00,1.1541,1.15415,1.154,1.15407,40100000.0
2005-12-06 14:21:00,1.154,1.15403,1.15372,1.15403,124300000.0
2005-12-06 14:22:00,1.15405,1.15405,1.15405,1.15405,55200001.0
2005-12-06 14:23:00,1.15409,1.1541,1.15398,1.15403,29500000.0
2005-12-06 14:24:00,1.15401,1.15401,1.15376,1.15387,72200000.0
2005-12-06 14:25:00,1.15389,1.15396,1.15389,1.15396,27099999.0
2005-12-06 14:26:00,1.15394,1.15405,1.15391,1.15405,54999999.0
2005-12-06 14:27:00,1.1541,1.15415,1.15405,1.1541,101000000.0
2005-12-06 14:28:00,1.15409,1.15417,1.15409,1.15417,76900002.0
2005-12-06 14:29:00,1.15405,1.15412,1.15405,1.1541,63299999.0
2005-12-06 14:30:00,1.15414,1.15414,1.15414,1.15414,2200000.0
2005-12-06 14:31:00,1.15422,1.15437,1.15422,1.15422,133099998.0
2005-12-06 14:32:00,1.15424,1.15442,1.15424,1.1544,78799999.0
2005-12-06 14:33:00,1.15437,1.15441,1.15433,1.15433,110600001.0
2005-12-06 14:34:00,1.15438,1.15438,1.15419,1.15423,56999999.0
2005-12-06 14:35:00,1.15418,1.15428,1.15415,1.15415,47100001.0
2005-12-06 14:36:00,1.1543,1.15437,1.15422,1.15424,87399998.0
2005-12-06 14:37:00,1.15414,1.15422,1.15411,1.15422,135400003.0
2005-12-06 14:38:00,1.15422,1.15423,1.15413,1.1542,46700000.0
2005-12-06 14:39:00,1.1542,1.15425,1.15413,1.1542,115500001.0
2005-12-06 14:40:00,1.15418,1.15418,1.15418,1.15418,1600000.0
2005-12-06 14:41:00,1.15428,1.15428,1.15422,1.15422,29500000.0
2005-12-06 14:42:00,1.15433,1.15442,1.15433,1.15437,52200000.0
2005-12-06 14:43:00,1.15434,1.15438,1.15423,1.1543,106800000.0
2005-12-06 14:44:00,1.15424,1.15426,1.15424,1.15426,53400000.0
2005-12-06 14:45:00,1.15431,1.15431,1.15402,1.15402,67500002.0
2005-12-06 14:46:00,1.15394,1.15394,1.15349,1.15349,99899999.0
2005-12-06 14:47:00,1.15337,1.15353,1.1533,1.15353,47600000.0
2005-12-06 14:48:00,1.15358,1.1538,1.15356,1.15369,109800002.0
2005-12-06 14:49:00,1.15365,1.15376,1.15365,1.15375,65400001.0
2005-12-06 14:50:00,1.15387,1.15388,1.15379,1.15379,94400004.0
2005-12-06 14:51:00,1.15378,1.15402,1.15378,1.15389,155600001.0
2005-12-06 14:52:00,1.15396,1.15396,1.15383,1.15383,120799998.0
2005-12-06 14:53:00,1.15398,1.154,1.15392,1.15392,37800000.0
2005-12-06 14:54:00,1.15382,1.15392,1.15373,1.15383,98599999.0
2005-12-06 14:55:00,1.15396,1.15403,1.1539,1.15403,171100001.0
2005-12-06 14:56:00,1.15402,1.15415,1.15402,1.15415,39000001.0
2005-12-06 14:57:00,1.15413,1.15436,1.15411,1.15422,67799999.0
2005-12-06 14:58:00,1.15433,1.15435,1.15427,1.15427,94500002.0
2005-12-06 14:59:00,1.15432,1.15432,1.15417,1.15421,85999999.0
2005-12-06 15:00:00,1.1542,1.15422,1.1542,1.15422,72900000.0
2005-12-06 15:01:00,1.15417,1.15434,1.15413,1.15427,156799998.0
2005-12-06 15:02:00,1.15433,1.15437,1.15433,1.15437,18300000.0
2005-12-06 15:03:00,1.15432,1.15442,1.15432,1.15432,121700002.0
2005-12-06 15:04:00,1.15428,1.15428,1.15423,1.15428,101400001.0
2005-12-06 15:05:00,1.15432,1.15434,1.15421,1.15428,119000001.0
2005-12-06 15:06:00,1.15428,1.15429,1.15421,1.15421,179700004.0
2005-12-06 15:07:00,1.15415,1.15427,1.15415,1.15427,7200000.0
2005-12-06 15:08:00,1.15422,1.15439,1.15422,1.15427,42400000.0
2005-12-06 15:09:00,1.15433,1.15437,1.15433,1.15437,4000000.0
2005-12-06 15:10:00,1.15428,1.15432,1.15423,1.15423,35000000.0
2005-12-06 15:11:00,1.1543,1.15435,1.15425,1.15435,176400001.0
2005-12-06 15:12:00,1.15437,1.1544,1.15431,1.1544,116900001.0
2005-12-06 15:13:00,1.15436,1.15452,1.15434,1.15442,88399999.0
2005-12-06 15:14:00,1.1544,1.15445,1.15435,1.15435,53900000.0
2005-12-06 15:15:00,1.15451,1.15451,1.15446,1.15449,20000000.0
2005-12-06 15:16:00,1.1545,1.15453,1.15445,1.15448,84299999.0
2005-12-06 15:17:00,1.1544,1.1544,1.1542,1.15423,38300000.0
2005-12-06 15:18:00,1.15426,1.15426,1.15411,1.15411,19800001.0
2005-12-06 15:19:00,1.15408,1.15428,1.15408,1.15414,67600001.0
2005-12-06 15:20:00,1.1541,1.15446,1.15404,1.15446,132799995.0
2005-12-06 15:21:00,1.15449,1.15463,1.15445,1.15457,81500003.0
2005-12-06 15:22:00,1.15465,1.15476,1.15455,1.15455,98099999.0
2005-12-06 15:23:00,1.15437,1.15438,1.15432,1.15432,34600000.0
2005-12-06 15:24:00,1.1544,1.15445,1.1544,1.15445,42300000.0
2005-12-06 15:25:00,1.15433,1.15433,1.1542,1.15421,55699999.0
2005-12-06 15:26:00,1.15442,1.15476,1.15442,1.15466,91300001.0
2005-12-06 15:27:00,1.1547,1.1547,1.15463,1.1547,61099999.0
2005-12-06 15:28:00,1.15465,1.15472,1.15461,1.15462,89799999.0
2005-12-06 15:29:00,1.15455,1.15455,1.15424,1.1543,111400000.0
2005-12-06 15:30:00,1.15418,1.15423,1.15414,1.15414,70400001.0
2005-12-06 15:31:00,1.15417,1.15428,1.15417,1.15426,47800000.0
2005-12-06 15:32:00,1.15432,1.15441,1.15427,1.15427,142500000.0
2005-12-06 15:33:00,1.15422,1.15423,1.15413,1.15413,62400000.0
2005-12-06 15:34:00,1.15417,1.15417,1.15405,1.1541,72999999.0
2005-12-06 15:35:00,1.1541,1.1541,1.15405,1.15405,118600001.0
2005-12-06 15:36:00,1.15403,1.15415,1.15399,1.154,81000000.0
2005-12-06 15:37:00,1.15396,1.1541,1.15396,1.154,93000001.0
2005-12-06 15:38:00,1.15399,1.15415,1.15399,1.15408,105200000.0
2005-12-06 15:39:00,1.15424,1.15477,1.15424,1.15477,101400000.0
2005-12-06 15:40:00,1.1549,1.1551,1.15489,1.15489,154100004.0
2005-12-06 15:41:00,1.15477,1.15492,1.15464,1.15464,104699998.0
2005-12-06 15:42:00,1.15445,1.15445,1.15424,1.15424,84099997.0
2005-12-06 15:43:00,1.15431,1.15435,1.15414,1.15422,102699999.0
2005-12-06 15:44:00,1.15437,1.15457,1.15437,1.15457,56400000.0
2005-12-06 15:45:00,1.15457,1.15474,1.15457,1.15474,16400000.0
2005-12-06 15:46:00,1.15476,1.15531,1.15476,1.15531,116700000.0
2005-12-06 15:47:00,1.15534,1.15534,1.15515,1.15515,14200000.0
2005-12-06 15:48:00,1.1553,1.15556,1.1553,1.15545,111700001.0
2005-12-06 15:49:00,1.15555,1.15561,1.1555,1.15555,67999999.0
2005-12-06 15:50:00,1.15559,1.15566,1.15549,1.15549,72800001.0
2005-12-06 15:51:00,1.15542,1.15547,1.1552,1.1552,91400000.0
2005-12-06 15:52:00,1.15513,1.15516,1.15496,1.15496,71800000.0
2005-12-06 15:53:00,1.15502,1.15507,1.15497,1.15497,69000001.0
2005-12-06 15:54:00,1.15505,1.15519,1.15505,1.15513,62000001.0
2005-12-06 15:55:00,1.1551,1.15517,1.15507,1.15507,106100002.0
2005-12-06 15:56:00,1.15509,1.15524,1.15509,1.15512,105500001.0
2005-12-06 15:57:00,1.15508,1.1551,1.15503,1.15505,139000001.0
2005-12-06 15:58:00,1.15505,1.15519,1.15498,1.15504,132400002.0
2005-12-06 15:59:00,1.15496,1.15496,1.15433,1.15436,95300000.0
2005-12-06 16:00:00,1.1543,1.15604,1.15427,1.15598,135900000.0
2005-12-06 16:01:00,1.15578,1.15647,1.15578,1.15639,68700001.0
2005-12-06 16:02:00,1.15605,1.15605,1.1553,1.15532,61600001.0
2005-12-06 16:03:00,1.15537,1.1556,1.15537,1.1556,138500000.0
2005-12-06 16:04:00,1.15568,1.15596,1.15568,1.15577,80600000.0
2005-12-06 16:05:00,1.15568,1.15568,1.15552,1.15552,51899999.0
2005-12-06 16:06:00,1.1556,1.15598,1.1556,1.15597,91199999.0
2005-12-06 16:07:00,1.15615,1.15633,1.15615,1.15626,79300001.0
2005-12-06 16:08:00,1.15643,1.1569,1.15638,1.1569,124000001.0
2005-12-06 16:09:00,1.157,1.15703,1.15664,1.15664,119500002.0
2005-12-06 16:10:00,1.15646,1.15646,1.15624,1.15635,104500001.0
2005-12-06 16:11:00,1.15598,1.15598,1.15565,1.15565,20800000.0
2005-12-06 16:12:00,1.15538,1.15556,1.15534,1.15535,113500002.0
2005-12-06 16:13:00,1.1554,1.15555,1.15535,1.1555,134100000.0
2005-12-06 16:14:00,1.15557,1.15575,1.15554,1.15554,38500000.0
2005-12-06 16:15:00,1.15582,1.15621,1.15582,1.15621,87500000.0
2005-12-06 16:16:00,1.15641,1.15651,1.1563,1.15651,166399999.0
2005-12-06 16:17:00,1.15643,1.15654,1.15632,1.15654,124800002.0
2005-12-06 16:18:00,1.15658,1.1572,1.1565,1.15701,184400001.0
2005-12-06 16:19:00,1.15709,1.15734,1.15709,1.15734,106600002.0
2005-12-06 16:20:00,1.15735,1.15737,1.1573,1.1573,81800000.0
2005-12-06 16:21:00,1.15718,1.15732,1.15718,1.15722,154800003.0
2005-12-06 16:22:00,1.15735,1.15756,1.15735,1.15749,79800000.0
2005-12-06 16:23:00,1.1575,1.1575,1.15723,1.15732,188399996.0
2005-12-06 16:24:00,1.15736,1.15736,1.15727,1.15727,132099998.0
2005-12-06 16:25:00,1.15726,1.15726,1.15713,1.1572,7100000.0
2005-12-06 16:26:00,1.15712,1.15846,1.15712,1.15846,117300003.0
2005-12-06 16:27:00,1.1586,1.15878,1.15852,1.15852,43800000.0
2005-12-06 16:28:00,1.15843,1.15845,1.15831,1.15834,98900002.0
2005-12-06 16:29:00,1.15847,1.15847,1.15841,1.15841,30199999.0
2005-12-06 16:30:00,1.15846,1.15846,1.15801,1.15815,63799999.0
2005-12-06 16:31:00,1.15807,1.15808,1.15787,1.15802,98700000.0
2005-12-06 16:32:00,1.15798,1.15809,1.15774,1.15774,67799999.0
2005-12-06 16:33:00,1.15769,1.15771,1.15725,1.15725,76699999.0
2005-12-06 16:34:00,1.15715,1.15728,1.15715,1.15716,123899997.0
2005-12-06 16:35:00,1.15724,1.15763,1.15717,1.15763,63100000.0
2005-12-06 16:36:00,1.15785,1.15838,1.15785,1.15824,138900000.0
2005-12-06 16:37:00,1.15825,1.15825,1.1581,1.15821,200600001.0
2005-12-06 16:38:00,1.15823,1.15836,1.15822,1.15822,171800002.0
2005-12-06 16:39:00,1.15844,1.15874,1.15844,1.15867,93100000.0
2005-12-06 16:40:00,1.15864,1.15881,1.15858,1.1587,38200000.0
2005-12-06 16:41:00,1.15859,1.15871,1.15853,1.15861,81100001.0
2005-12-06 16:42:00,1.15853,1.15853,1.15833,1.15833,72000002.0
2005-12-06 16:43:00,1.15809,1.15854,1.15809,1.15854,47900001.0
2005-12-06 16:44:00,1.15867,1.15875,1.15845,1.15845,60600001.0
2005-12-06 16:45:00,1.15848,1.15864,1.15848,1.15864,27200000.0
2005-12-06 16:46:00,1.15864,1.15872,1.15864,1.15866,18800000.0
2005-12-06 16:47:00,1.15872,1.15875,1.15867,1.15868,95900000.0
2005-12-06 16:48:00,1.15865,1.15877,1.15865,1.15877,126399998.0
2005-12-06 16:49:00,1.15876,1.15879,1.15867,1.15876,225300003.0
2005-12-06 16:50:00,1.15867,1.15869,1.15853,1.15853,223500000.0
2005-12-06 16:51:00,1.15854,1.15863,1.15854,1.15856,47800000.0
2005-12-06 16:52:00,1.15847,1.15853,1.15841,1.15853,88700000.0
2005-12-06 16:53:00,1.15854,1.15859,1.15852,1.15852,49800001.0
2005-12-06 16:54:00,1.15857,1.1586,1.15857,1.1586,81400002.0
2005-12-06 16:55:00,1.1586,1.1586,1.15843,1.15851,61600000.0
2005-12-06 16:56:00,1.15848,1.15848,1.15823,1.15825,133800003.0
2005-12-06 16:57:00,1.1583,1.15835,1.15812,1.15812,91599997.0
2005-12-06 16:58:00,1.15795,1.15795,1.15767,1.15781,32500000.0
2005-12-06 16:59:00,1.15768,1.15785,1.15759,1.15772,96100001.0
2005-12-06 17:00:00,1.15758,1.15758,1.15673,1.15678,140399998.0
2005-12-06 17:01:00,1.15675,1.15688,1.15669,1.15683,87200000.0
2005-12-06 17:02:00,1.15678,1.15693,1.1566,1.1566,150199998.0
2005-12-06 17:03:00,1.1566,1.15676,1.15653,1.15676,137400001.0
2005-12-06 17:04:00,1.15666,1.15667,1.15654,1.15654,50900000.0
2005-12-06 17:05:00,1.15665,1.15701,1.15665,1.15701,44099998.0
2005-12-06 17:06:00,1.15697,1.15702,1.1569,1.15697,123799998.0
2005-12-06 17:07:00,1.15703,1.15713,1.15703,1.1571,106999999.0
2005-12-06 17:08:00,1.15705,1.15716,1.15705,1.15716,26700000.0
2005-12-06 17:09:00,1.15737,1.15773,1.15735,1.15773,218899999.0
2005-12-06 17:10:00,1.15782,1.15835,1.15782,1.15835,118300000.0
2005-12-06 17:11:00,1.15822,1.15827,1.15822,1.15823,38500000.0
2005-12-06 17:12:00,1.15813,1.15826,1.15811,1.15826,113400001.0
2005-12-06 17:13:00,1.15811,1.15814,1.15811,1.15814,24499999.0
2005-12-06 17:14:00,1.1579,1.1579,1.1577,1.1577,61500000.0
2005-12-06 17:15:00,1.15739,1.15739,1.15705,1.15728,117199999.0
2005-12-06 17:16:00,1.15736,1.15751,1.15733,1.15751,68800001.0
2005-12-06 17:17:00,1.15747,1.15753,1.15729,1.15729,107900000.0
2005-12-06 17:18:00,1.15732,1.15735,1.15727,1.15727,88400001.0
2005-12-06 17:19:00,1.15723,1.15723,1.1571,1.1571,26300000.0
2005-12-06 17:20:00,1.15695,1.15702,1.15693,1.15702,93100000.0
2005-12-06 17:21:00,1.15704,1.15706,1.15704,1.15706,21000000.0
2005-12-06 17:22:00,1.15703,1.15709,1.15698,1.15709,75199998.0
2005-12-06 17:23:00,1.15713,1.15725,1.15706,1.15725,31300000.0
2005-12-06 17:24:00,1.15743,1.15753,1.15738,1.1574,126200001.0
2005-12-06 17:25:00,1.15727,1.15739,1.15727,1.1573,89600003.0
2005-12-06 17:26:00,1.15726,1.15726,1.15717,1.15718,109799998.0
2005-12-06 17:27:00,1.15721,1.15728,1.1572,1.15728,124999999.0
2005-12-06 17:28:00,1.15718,1.15732,1.15718,1.15729,13600000.0
2005-12-06 17:29:00,1.15728,1.15728,1.15717,1.15717,43000000.0
2005-12-06 17:30:00,1.15717,1.15717,1.15705,1.15705,95900001.0
2005-12-06 17:31:00,1.15703,1.15719,1.15703,1.15717,47800000.0
2005-12-06 17:32:00,1.15717,1.1572,1.15715,1.1572,145800000.0
2005-12-06 17:33:00,1.15718,1.15738,1.15715,1.15738,116000002.0
2005-12-06 17:34:00,1.15766,1.15777,1.15754,1.15769,152700002.0
2005-12-06 17:35:00,1.15775,1.15798,1.15747,1.15747,135399997.0
2005-12-06 17:36:00,1.15745,1.15745,1.15735,1.15735,37000000.0
2005-12-06 17:37:00,1.15733,1.15738,1.15731,1.15738,91200000.0
2005-12-06 17:38:00,1.15733,1.15736,1.15725,1.15725,25900000.0
2005-12-06 17:39:00,1.15729,1.1575,1.15729,1.15749,123600000.0
2005-12-06 17:40:00,1.15757,1.15757,1.15737,1.15737,82299999.0
2005-12-06 17:41:00,1.15736,1.15736,1.15725,1.15725,33000000.0
2005-12-06 17:42:00,1.15732,1.15754,1.15732,1.15747,138800004.0
2005-12-06 17:43:00,1.1574,1.15743,1.15735,1.15743,24000000.0
2005-12-06 17:44:00,1.15743,1.15785,1.15743,1.15785,101799999.0
2005-12-06 17:45:00,1.1578,1.1578,1.1578,1.1578,18300000.0
2005-12-06 17:46:00,1.1578,1.1578,1.15774,1.15778,100699999.0
2005-12-06 17:47:00,1.15773,1.15773,1.1577,1.1577,58400000.0
2005-12-06 17:48:00,1.15757,1.1577,1.15757,1.1576,82399997.0
2005-12-06 17:49:00,1.1575,1.1575,1.15747,1.15747,22000000.0
2005-12-06 17:50:00,1.15742,1.15744,1.15726,1.1573,128600002.0
2005-12-06 17:51:00,1.1573,1.15734,1.1571,1.1571,48200001.0
2005-12-06 17:52:00,1.15707,1.15723,1.15702,1.1571,248700001.0
2005-12-06 17:53:00,1.15704,1.15716,1.15704,1.15713,156099997.0
2005-12-06 17:54:00,1.15715,1.15719,1.15708,1.15719,125900000.0
2005-12-06 17:55:00,1.15709,1.15709,1.15697,1.15702,62600002.0
2005-12-06 17:56:00,1.15702,1.15708,1.15699,1.15708,89099997.0
2005-12-06 17:57:00,1.157,1.157,1.15663,1.15663,73700000.0
2005-12-06 17:58:00,1.15653,1.15653,1.15627,1.15632,95200000.0
2005-12-06 17:59:00,1.15621,1.15633,1.1562,1.15624,74100001.0
2005-12-06 18:00:00,1.15625,1.15637,1.15625,1.15637,28700000.0
2005-12-06 18:01:00,1.15632,1.15641,1.1563,1.15638,542699997.0
2005-12-06 18:02:00,1.15643,1.15645,1.15635,1.15638,901699992.0
2005-12-06 18:03:00,1.15633,1.15643,1.15618,1.15618,670799992.0
2005-12-06 18:04:00,1.15617,1.15617,1.15596,1.15596,836000009.0
2005-12-06 18:05:00,1.15597,1.15599,1.15577,1.15589,1122299998.0
2005-12-06 18:06:00,1.156,1.15608,1.15594,1.15595,632300000.0
2005-12-06 18:07:00,1.1559,1.15605,1.15587,1.15592,1232400002.0
2005-12-06 18:08:00,1.15588,1.15588,1.15567,1.15573,989490003.0
2005-12-06 18:09:00,1.15562,1.15567,1.15551,1.15551,575700001.0
2005-12-06 18:10:00,1.15563,1.15578,1.15559,1.15567,856600002.0
2005-12-06 18:11:00,1.15576,1.15584,1.15565,1.15584,865699995.0
2005-12-06 18:12:00,1.15587,1.15589,1.15573,1.15573,146300000.0
2005-12-06 18:13:00,1.15579,1.1558,1.15572,1.15578,424100000.0
2005-12-06 18:14:00,1.15575,1.15575,1.15562,1.1557,394600001.0
2005-12-06 18:15:00,1.1556,1.1556,1.15536,1.15543,711800005.0
2005-12-06 18:16:00,1.15548,1.15572,1.15548,1.1557,526600001.0
2005-12-06 18:17:00,1.15569,1.15579,1.15554,1.15579,1066100001.0
2005-12-06 18:18:00,1.15581,1.15598,1.15581,1.15584,410800000.0
2005-12-06 18:19:00,1.15583,1.1559,1.15572,1.15575,174000002.0
2005-12-06 18:20:00,1.15578,1.15581,1.15561,1.15565,580600007.0
2005-12-06 18:21:00,1.1557,1.15571,1.15559,1.15564,176300000.0
2005-12-06 18:22:00,1.15568,1.15571,1.15557,1.15566,242400002.0
2005-12-06 18:23:00,1.15564,1.15576,1.15557,1.15562,413099998.0
2005-12-06 18:24:00,1.15566,1.15582,1.15562,1.15562,547590000.0
2005-12-06 18:25:00,1.15557,1.15575,1.15556,1.15563,463100003.0
2005-12-06 18:26:00,1.15554,1.15554,1.15529,1.1553,913000004.0
2005-12-06 18:27:00,1.15534,1.15552,1.15534,1.15552,721900001.0
2005-12-06 18:28:00,1.15557,1.1557,1.15552,1.15552,511699996.0
2005-12-06 18:29:00,1.15551,1.15559,1.15551,1.15559,289099996.0
2005-12-06 18:30:00,1.15558,1.15577,1.15551,1.15577,779200001.0
2005-12-06 18:31:00,1.15576,1.15576,1.15558,1.15568,511899995.0
2005-12-06 18:32:00,1.15568,1.15577,1.1556,1.1557,339900001.0
2005-12-06 18:33:00,1.15573,1.15591,1.15571,1.15591,479300000.0
2005-12-06 18:34:00,1.15594,1.15608,1.15594,1.15605,490000003.0
2005-12-06 18:35:00,1.15609,1.15619,1.15607,1.15611,572200000.0
2005-12-06 18:36:00,1.15609,1.15609,1.15592,1.15592,378800004.0
2005-12-06 18:37:00,1.15593,1.15603,1.15593,1.156,49299999.0
2005-12-06 18:38:00,1.15604,1.15604,1.15589,1.15593,139799999.0
2005-12-06 18:39:00,1.15592,1.15599,1.15592,1.15598,245700002.0
2005-12-06 18:40:00,1.15602,1.15619,1.15601,1.15604,807000006.0
2005-12-06 18:41:00,1.156,1.15607,1.15595,1.15595,343000004.0
2005-12-06 18:42:00,1.156,1.15612,1.15599,1.15608,509399994.0
2005-12-06 18:43:00,1.15605,1.15607,1.15588,1.15594,510200000.0
2005-12-06 18:44:00,1.15602,1.15612,1.15597,1.15602,228600000.0
2005-12-06 18:45:00,1.15608,1.15627,1.15608,1.15616,343500002.0
2005-12-06 18:46:00,1.15622,1.15634,1.1562,1.15627,208100000.0
2005-12-06 18:47:00,1.15628,1.15628,1.15622,1.15622,75500000.0
2005-12-06 18:48:00,1.15615,1.15615,1.15586,1.15589,239700001.0
2005-12-06 18:49:00,1.1559,1.15596,1.1559,1.15596,25000000.0
2005-12-06 18:50:00,1.15591,1.15603,1.15588,1.15603,96100000.0
2005-12-06 18:51:00,1.156,1.15611,1.15593,1.15593,138900002.0
2005-12-06 18:52:00,1.15588,1.15605,1.15576,1.15577,248999999.0
2005-12-06 18:53:00,1.15576,1.15598,1.15574,1.15575,682799998.0
2005-12-06 18:54:00,1.15574,1.15574,1.15563,1.15573,115300003.0
2005-12-06 18:55:00,1.15574,1.15574,1.15561,1.15562,546600004.0
2005-12-06 18:56:00,1.15562,1.15575,1.15559,1.15559,246900002.0
2005-12-06 18:57:00,1.15558,1.15562,1.1555,1.15562,261989999.0
2005-12-06 18:58:00,1.15567,1.15577,1.15551,1.15551,146900001.0
2005-12-06 18:59:00,1.15552,1.15616,1.15552,1.156,512800001.0
2005-12-06 19:00:00,1.15605,1.15615,1.15599,1.15612,371999999.0
2005-12-06 19:01:00,1.15607,1.15607,1.15596,1.15607,115200002.0
2005-12-06 19:02:00,1.15605,1.15605,1.15565,1.15572,247400000.0
2005-12-06 19:03:00,1.15565,1.15566,1.15553,1.15555,357499998.0
2005-12-06 19:04:00,1.15565,1.15589,1.15556,1.15564,240700003.0
2005-12-06 19:05:00,1.15576,1.15592,1.15576,1.15587,303900003.0
2005-12-06 19:06:00,1.15586,1.15586,1.15572,1.15583,418899999.0
2005-12-06 19:07:00,1.15595,1.1562,1.15595,1.1562,108599998.0
2005-12-06 19:08:00,1.15617,1.15617,1.15594,1.15603,584800007.0
2005-12-06 19:09:00,1.15613,1.1564,1.15613,1.1564,462690004.0
2005-12-06 19:10:00,1.15648,1.15654,1.1564,1.15647,93499999.0
2005-12-06 19:11:00,1.15643,1.15654,1.15626,1.15645,381700005.0
2005-12-06 19:12:00,1.1564,1.15649,1.15638,1.15643,260600001.0
2005-12-06 19:13:00,1.15645,1.15656,1.15645,1.15647,92299999.0
2005-12-06 19:14:00,1.15644,1.15669,1.15644,1.15662,273899998.0
2005-12-06 19:15:00,1.15658,1.15658,1.15642,1.15643,369299999.0
2005-12-06 19:16:00,1.15642,1.15657,1.15642,1.15657,312600004.0
2005-12-06 19:17:00,1.15659,1.15659,1.1561,1.15617,294099996.0
2005-12-06 19:18:00,1.15608,1.15608,1.15594,1.15603,374900005.0
2005-12-06 19:19:00,1.15594,1.15624,1.15594,1.15624,210699999.0
2005-12-06 19:20:00,1.15628,1.15628,1.15608,1.15608,220000000.0
2005-12-06 19:21:00,1.15613,1.15619,1.15613,1.15618,169599999.0
2005-12-06 19:22:00,1.15623,1.15641,1.15623,1.15638,243099998.0
2005-12-06 19:23:00,1.15647,1.15647,1.15628,1.15628,38800000.0
2005-12-06 19:24:00,1.15616,1.15616,1.15595,1.15595,66699997.0
2005-12-06 19:25:00,1.15587,1.1559,1.1555,1.1555,141799997.0
2005-12-06 19:26:00,1.15542,1.15559,1.15534,1.15541,95799998.0
2005-12-06 19:27:00,1.15544,1.15555,1.15544,1.15552,429400000.0
2005-12-06 19:28:00,1.15559,1.15569,1.15552,1.15552,175000002.0
2005-12-06 19:29:00,1.15548,1.15548,1.15539,1.15542,38900000.0
2005-12-06 19:30:00,1.15542,1.15542,1.15527,1.15538,157400002.0
2005-12-06 19:31:00,1.1554,1.1554,1.1554,1.1554,45599999.0
2005-12-06 19:32:00,1.15545,1.15545,1.15545,1.15545,24700001.0
2005-12-06 19:33:00,1.15535,1.1554,1.15535,1.15535,356399996.0
2005-12-06 19:34:00,1.15539,1.15554,1.15539,1.15551,70900001.0
2005-12-06 19:35:00,1.15561,1.15569,1.15561,1.15569,17300000.0
2005-12-06 19:36:00,1.15578,1.15578,1.1556,1.15562,251800002.0
2005-12-06 19:37:00,1.15573,1.15573,1.15554,1.1556,549500011.0
2005-12-06 19:38:00,1.15555,1.15561,1.15548,1.15554,194299999.0
2005-12-06 19:39:00,1.15553,1.15558,1.1554,1.15542,463100001.0
2005-12-06 19:40:00,1.15547,1.15554,1.15542,1.15554,215200002.0
2005-12-06 19:41:00,1.15551,1.15558,1.15551,1.15558,235499999.0
2005-12-06 19:42:00,1.1556,1.1557,1.15558,1.1557,124200000.0
2005-12-06 19:43:00,1.15579,1.1558,1.15573,1.15573,119000000.0
2005-12-06 19:44:00,1.1557,1.1557,1.15567,1.15567,75999998.0
2005-12-06 19:45:00,1.1557,1.1557,1.15565,1.15565,32900000.0
2005-12-06 19:46:00,1.15565,1.15565,1.15551,1.15558,135800000.0
2005-12-06 19:47:00,1.15561,1.15565,1.15555,1.15555,58100001.0
2005-12-06 19:48:00,1.15556,1.15556,1.1554,1.1554,134099999.0
2005-12-06 19:49:00,1.15552,1.15562,1.15552,1.15559,222000001.0
2005-12-06 19:50:00,1.15556,1.15557,1.15546,1.15557,70300000.0
2005-12-06 19:51:00,1.15557,1.1556,1.15557,1.1556,21600000.0
2005-12-06 19:52:00,1.15562,1.15566,1.15559,1.15562,109500002.0
2005-12-06 19:53:00,1.1556,1.15567,1.15558,1.1556,156899998.0
2005-12-06 19:54:00,1.1556,1.1556,1.1556,1.1556,36699999.0
2005-12-06 19:55:00,1.15566,1.15581,1.15562,1.15571,158400002.0
2005-12-06 19:56:00,1.15584,1.15584,1.15564,1.15565,256800000.0
2005-12-06 19:57:00,1.15562,1.15567,1.15553,1.15563,130000000.0
2005-12-06 19:58:00,1.1556,1.15562,1.15555,1.1556,99700000.0
2005-12-06 19:59:00,1.15564,1.15576,1.15564,1.15573,132300002.0
2005-12-06 20:00:00,1.15582,1.15593,1.15582,1.15588,52300000.0
2005-12-06 20:01:00,1.15583,1.15588,1.15582,1.15582,78400001.0
2005-12-06 20:02:00,1.15581,1.15585,1.15574,1.15581,90199999.0
2005-12-06 20:03:00,1.15586,1.156,1.15583,1.15588,460999995.0
2005-12-06 20:04:00,1.15597,1.15609,1.15596,1.15605,102499999.0
2005-12-06 20:05:00,1.15608,1.15614,1.15596,1.15603,144099999.0
2005-12-06 20:06:00,1.1561,1.15612,1.1561,1.1561,109600001.0
2005-12-06 20:07:00,1.15607,1.15609,1.15589,1.15593,144099999.0
2005-12-06 20:08:00,1.15591,1.15604,1.1559,1.15604,312199997.0
2005-12-06 20:09:00,1.156,1.15604,1.15593,1.15602,278799996.0
2005-12-06 20:10:00,1.15607,1.15635,1.15607,1.15635,181300001.0
2005-12-06 20:11:00,1.15645,1.15666,1.15645,1.15653,236900001.0
2005-12-06 20:12:00,1.1565,1.15655,1.15647,1.1565,632300005.0
2005-12-06 20:13:00,1.15653,1.15653,1.15647,1.1565,235400001.0
2005-12-06 20:14:00,1.15645,1.15657,1.15643,1.15643,143499997.0
2005-12-06 20:15:00,1.15642,1.15642,1.15629,1.15637,698400001.0
2005-12-06 20:16:00,1.15639,1.15644,1.15628,1.15637,578299997.0
2005-12-06 20:17:00,1.15638,1.15647,1.15633,1.15645,343299995.0
2005-12-06 20:18:00,1.15645,1.15645,1.15625,1.1564,197800001.0
2005-12-06 20:19:00,1.15638,1.15643,1.15635,1.15643,131600000.0
2005-12-06 20:20:00,1.15643,1.15648,1.1564,1.1564,386399999.0
2005-12-06 20:21:00,1.15637,1.15644,1.15628,1.15636,312299998.0
2005-12-06 20:22:00,1.15648,1.15672,1.15648,1.15672,437100006.0
2005-12-06 20:23:00,1.15665,1.15665,1.15631,1.15641,606100000.0
2005-12-06 20:24:00,1.15637,1.15637,1.15625,1.15626,395600001.0
2005-12-06 20:25:00,1.15625,1.15625,1.15608,1.15608,98699999.0
2005-12-06 20:26:00,1.15605,1.15605,1.15602,1.15602,188100000.0
2005-12-06 20:27:00,1.15614,1.15666,1.15614,1.15654,136799999.0
2005-12-06 20:28:00,1.15656,1.15668,1.15652,1.15653,621500003.0
2005-12-06 20:29:00,1.15645,1.1565,1.1564,1.15645,308700000.0
2005-12-06 20:30:00,1.15643,1.1565,1.15643,1.1565,239400002.0
2005-12-06 20:31:00,1.15655,1.15655,1.15645,1.15645,462800001.0
2005-12-06 20:32:00,1.15647,1.15687,1.15647,1.15687,298899997.0
2005-12-06 20:33:00,1.15685,1.15695,1.15685,1.15687,180000000.0
2005-12-06 20:34:00,1.15687,1.15709,1.15687,1.15709,131899998.0
2005-12-06 20:35:00,1.15715,1.15717,1.15702,1.15717,111000001.0
2005-12-06 20:36:00,1.15719,1.15722,1.15707,1.1572,369799997.0
2005-12-06 20:37:00,1.1572,1.1572,1.15713,1.15715,249900000.0
2005-12-06 20:38:00,1.15713,1.15719,1.15704,1.15717,310599999.0
2005-12-06 20:39:00,1.1572,1.15725,1.15715,1.15725,566300006.0
2005-12-06 20:40:00,1.1572,1.1572,1.15697,1.15697,331500002.0
2005-12-06 20:41:00,1.15692,1.157,1.15692,1.157,456900002.0
2005-12-06 20:42:00,1.15698,1.15698,1.15678,1.15678,420099999.0
2005-12-06 20:43:00,1.15676,1.15679,1.1567,1.15678,335700002.0
2005-12-06 20:44:00,1.15677,1.15683,1.15668,1.15675,161900000.0
2005-12-06 20:45:00,1.15673,1.15673,1.15663,1.15663,179600001.0
2005-12-06 20:46:00,1.15666,1.15678,1.15666,1.15675,209999996.0
2005-12-06 20:47:00,1.15675,1.15675,1.1567,1.15673,310099999.0
2005-12-06 20:48:00,1.15673,1.15673,1.15663,1.15667,141400002.0
2005-12-06 20:49:00,1.15664,1.15664,1.15649,1.15664,415199999.0
2005-12-06 20:50:00,1.1566,1.15668,1.1566,1.15668,153400001.0
2005-12-06 20:51:00,1.1567,1.1567,1.15653,1.15655,107900001.0
2005-12-06 20:52:00,1.15657,1.15663,1.15657,1.15663,166700002.0
2005-12-06 20:53:00,1.1566,1.15665,1.15655,1.15655,192600001.0
2005-12-06 20:54:00,1.1566,1.15665,1.1565,1.15655,414400002.0
2005-12-06 20:55:00,1.15663,1.15663,1.15655,1.1566,132000000.0
2005-12-06 20:56:00,1.1566,1.15663,1.15653,1.15658,436399998.0
2005-12-06 20:57:00,1.15658,1.15664,1.15652,1.15655,376000001.0
2005-12-06 20:58:00,1.15653,1.15658,1.1565,1.15653,296700003.0
2005-12-06 20:59:00,1.15647,1.15658,1.15647,1.15655,278800002.0
2005-12-06 21:00:00,1.15655,1.15658,1.15645,1.1565,944000006.0
2005-12-06 21:01:00,1.15654,1.15671,1.15654,1.15665,610399998.0
2005-12-06 21:02:00,1.15665,1.15669,1.15657,1.15657,45900000.0
2005-12-06 21:03:00,1.15668,1.15672,1.15661,1.15665,617000006.0
2005-12-06 21:04:00,1.15669,1.15682,1.15665,1.15675,544199999.0
2005-12-06 21:05:00,1.15673,1.15678,1.1566,1.1567,792100005.0
2005-12-06 21:06:00,1.15673,1.15673,1.1565,1.15656,82699999.0
2005-12-06 21:07:00,1.15655,1.15655,1.15633,1.15635,631000000.0
2005-12-06 21:08:00,1.1563,1.15652,1.1563,1.15652,98500001.0
2005-12-06 21:09:00,1.15648,1.15657,1.15647,1.15655,70400001.0
2005-12-06 21:10:00,1.15655,1.15655,1.15645,1.1565,312499998.0
2005-12-06 21:11:00,1.1565,1.15653,1.15645,1.15645,287699999.0
2005-12-06 21:12:00,1.15648,1.15654,1.15641,1.15647,342700001.0
2005-12-06 21:13:00,1.15653,1.15658,1.1565,1.15651,389899997.0
2005-12-06 21:14:00,1.1566,1.1566,1.15653,1.15657,277500001.0
2005-12-06 21:15:00,1.15653,1.1566,1.1565,1.15657,64600000.0
2005-12-06 21:16:00,1.15648,1.15651,1.15642,1.15642,171899999.0
2005-12-06 21:17:00,1.15647,1.15653,1.15644,1.15653,67100001.0
2005-12-06 21:18:00,1.15658,1.15662,1.15652,1.15652,85800001.0
2005-12-06 21:19:00,1.15645,1.1565,1.15645,1.15645,155500000.0
2005-12-06 21:20:00,1.15645,1.15645,1.15645,1.15645,48000002.0
2005-12-06 21:21:00,1.15641,1.15641,1.15639,1.15639,18500000.0
2005-12-06 21:22:00,1.15638,1.15643,1.15638,1.15638,106400001.0
2005-12-06 21:23:00,1.15639,1.15651,1.15639,1.15651,26899999.0
2005-12-06 21:24:00,1.15642,1.15642,1.15632,1.15632,25600001.0
2005-12-06 21:25:00,1.1564,1.15643,1.1564,1.1564,52700002.0
2005-12-06 21:26:00,1.1564,1.15643,1.1564,1.1564,135700001.0
2005-12-06 21:27:00,1.15642,1.15649,1.1564,1.15649,116900002.0
2005-12-06 21:28:00,1.1565,1.15658,1.15645,1.1565,231999999.0
2005-12-06 21:29:00,1.15652,1.15657,1.15649,1.15654,112300002.0
2005-12-06 21:30:00,1.15659,1.15659,1.1565,1.1565,74399999.0
2005-12-06 21:31:00,1.1565,1.1565,1.1565,1.1565,120799998.0
2005-12-06 21:32:00,1.1565,1.1565,1.15643,1.1565,212599999.0
2005-12-06 21:33:00,1.15658,1.15668,1.15654,1.15654,80700001.0
2005-12-06 21:34:00,1.15662,1.15668,1.15662,1.15662,82400000.0
2005-12-06 21:35:00,1.15656,1.15662,1.15651,1.15651,215500000.0
2005-12-06 21:36:00,1.15647,1.1565,1.15645,1.15645,88800000.0
2005-12-06 21:37:00,1.15657,1.15657,1.1565,1.1565,69400000.0
2005-12-06 21:38:00,1.1565,1.15655,1.1565,1.1565,124700003.0
2005-12-06 21:39:00,1.1565,1.1565,1.15645,1.1565,314899999.0
2005-12-06 21:40:00,1.15648,1.15648,1.15634,1.15635,344099998.0
2005-12-06 21:41:00,1.15643,1.15643,1.15638,1.1564,11200000.0
2005-12-06 21:42:00,1.15638,1.15647,1.15637,1.15647,97300001.0
2005-12-06 21:43:00,1.1565,1.1565,1.15642,1.15642,190500001.0
2005-12-06 21:44:00,1.15645,1.1565,1.15645,1.1565,119300001.0
2005-12-06 21:45:00,1.1565,1.15655,1.15642,1.15642,115600001.0
2005-12-06 21:46:00,1.15642,1.15649,1.15639,1.15645,208200000.0
2005-12-06 21:47:00,1.15645,1.1565,1.15645,1.15647,226000001.0
2005-12-06 21:48:00,1.1565,1.1565,1.15645,1.1565,140800003.0
2005-12-06 21:49:00,1.15645,1.15655,1.15643,1.15648,134699998.0
2005-12-06 21:50:00,1.15647,1.15658,1.15647,1.15658,138799999.0
2005-12-06 21:51:00,1.15657,1.15657,1.15643,1.15643,146999999.0
2005-12-06 21:52:00,1.1564,1.15649,1.15637,1.15649,84999998.0
2005-12-06 21:53:00,1.1565,1.1565,1.1565,1.1565,155099999.0
2005-12-06 21:54:00,1.1565,1.15655,1.15645,1.15645,230299996.0
2005-12-06 21:55:00,1.1565,1.1565,1.15647,1.1565,42700000.0
2005-12-06 21:56:00,1.15653,1.15653,1.15653,1.15653,800000.0
2005-12-06 21:57:00,1.15643,1.15655,1.1564,1.15649,104499998.0
2005-12-06 21:58:00,1.1564,1.15646,1.15639,1.15641,60899999.0
2005-12-06 21:59:00,1.15627,1.15637,1.15627,1.15637,120000003.0
2005-12-06 22:00:00,1.15637,1.15637,1.15613,1.15613,157099999.0
2005-12-06 22:01:00,1.1562,1.15629,1.1562,1.15625,137300000.0
2005-12-06 22:02:00,1.15628,1.15634,1.15619,1.15622,467099997.0
2005-12-06 22:03:00,1.15618,1.15646,1.15618,1.15646,99799999.0
2005-12-06 22:04:00,1.15653,1.15653,1.15633,1.1564,121999999.0
2005-12-06 22:05:00,1.15635,1.15635,1.15625,1.15625,98400001.0
2005-12-06 22:06:00,1.15623,1.15634,1.15613,1.15613,128500000.0
2005-12-06 22:07:00,1.15613,1.15617,1.15601,1.15617,159100001.0
2005-12-06 22:08:00,1.15613,1.15615,1.1561,1.15615,142100002.0
2005-12-06 22:09:00,1.15609,1.1564,1.15609,1.15634,117900001.0
2005-12-06 22:10:00,1.1564,1.15649,1.1564,1.15642,79799999.0
2005-12-06 22:11:00,1.15638,1.15638,1.15635,1.15638,54699999.0
2005-12-06 22:12:00,1.15642,1.15654,1.15642,1.15649,114100001.0
2005-12-06 22:13:00,1.15652,1.15659,1.15652,1.15657,28200000.0
2005-12-06 22:14:00,1.15664,1.15664,1.15651,1.15654,77400000.0
2005-12-06 22:15:00,1.15661,1.15665,1.15657,1.15657,176099999.0
2005-12-06 22:16:00,1.15656,1.15662,1.1565,1.15651,107400000.0
2005-12-06 22:17:00,1.15647,1.15647,1.15633,1.15644,42600000.0
2005-12-06 22:18:00,1.15645,1.15645,1.1564,1.1564,76899999.0
2005-12-06 22:19:00,1.15635,1.15645,1.15635,1.1564,120199998.0
2005-12-06 22:20:00,1.15648,1.15688,1.15648,1.15688,92500001.0
2005-12-06 22:21:00,1.15693,1.15709,1.15686,1.15686,102200001.0
2005-12-06 22:22:00,1.15685,1.15695,1.15685,1.15685,63499999.0
2005-12-06 22:23:00,1.15688,1.15694,1.15674,1.15674,97500001.0
2005-12-06 22:24:00,1.15671,1.15682,1.15671,1.15682,141399998.0
2005-12-06 22:25:00,1.15683,1.1569,1.15677,1.1569,88200002.0
2005-12-06 22:26:00,1.15699,1.15713,1.15699,1.15713,52500000.0
2005-12-06 22:27:00,1.15719,1.15732,1.15712,1.15712,334399999.0
2005-12-06 22:28:00,1.15707,1.15712,1.15696,1.15696,106100002.0
2005-12-06 22:29:00,1.15698,1.15708,1.15687,1.15694,191900001.0
2005-12-06 22:30:00,1.15695,1.15695,1.1569,1.15695,40800000.0
2005-12-06 22:31:00,1.157,1.157,1.15695,1.15695,36000001.0
2005-12-06 22:32:00,1.15695,1.157,1.1569,1.15693,54200000.0
2005-12-06 22:33:00,1.15695,1.157,1.15695,1.157,133599996.0
2005-12-06 22:34:00,1.15695,1.15718,1.15695,1.15709,363600004.0
2005-12-06 22:35:00,1.15713,1.15713,1.15701,1.15701,124200000.0
2005-12-06 22:36:00,1.157,1.157,1.15695,1.15695,96699999.0
2005-12-06 22:37:00,1.15695,1.157,1.1569,1.1569,113900003.0
2005-12-06 22:38:00,1.15695,1.15705,1.15695,1.157,115100002.0
2005-12-06 22:39:00,1.15705,1.15705,1.15695,1.15695,145799999.0
2005-12-06 22:40:00,1.15708,1.15708,1.15704,1.15704,44400000.0
2005-12-06 22:41:00,1.15705,1.15705,1.157,1.157,61499999.0
2005-12-06 22:42:00,1.15705,1.15705,1.15705,1.15705,36900000.0
2005-12-06 22:43:00,1.15705,1.15715,1.157,1.1571,312399999.0
2005-12-06 22:44:00,1.1571,1.15715,1.15705,1.15705,178599998.0
2005-12-06 22:45:00,1.15705,1.1571,1.15705,1.1571,50399999.0
2005-12-06 22:46:00,1.15713,1.15713,1.157,1.1571,96300000.0
2005-12-06 22:47:00,1.15707,1.15717,1.15705,1.15717,54200001.0
2005-12-06 22:48:00,1.1571,1.1571,1.15705,1.15705,108300003.0
2005-12-06 22:49:00,1.1571,1.1571,1.15705,1.15705,51200000.0
2005-12-06 22:50:00,1.1571,1.15715,1.15705,1.15705,58200001.0
2005-12-06 22:51:00,1.15715,1.15715,1.15705,1.15713,24900000.0
2005-12-06 22:52:00,1.15705,1.1571,1.157,1.157,100400001.0
2005-12-06 22:53:00,1.15705,1.15715,1.157,1.15705,132399999.0
2005-12-06 22:54:00,1.15705,1.1571,1.15705,1.15705,113500001.0
2005-12-06 22:55:00,1.15708,1.15711,1.15691,1.15695,263200007.0
2005-12-06 22:56:00,1.15695,1.15695,1.1569,1.1569,70500002.0
2005-12-06 22:57:00,1.15692,1.15702,1.15692,1.15698,99400000.0
2005-12-06 22:58:00,1.1571,1.1571,1.15693,1.15695,129799999.0
2005-12-06 22:59:00,1.15693,1.157,1.1567,1.15677,172100000.0
2005-12-06 23:00:00,1.15673,1.15682,1.15673,1.15682,36000000.0
2005-12-06 23:01:00,1.15707,1.15709,1.15701,1.15701,51900001.0
2005-12-06 23:02:00,1.157,1.15702,1.15695,1.157,110400000.0
2005-12-06 23:03:00,1.15705,1.15705,1.157,1.157,36700000.0
2005-12-06 23:04:00,1.157,1.157,1.157,1.157,50300002.0
2005-12-06 23:05:00,1.15698,1.15698,1.15684,1.15693,112899999.0
2005-12-06 23:06:00,1.15697,1.15699,1.15685,1.15692,142299998.0
2005-12-06 23:07:00,1.15688,1.15696,1.1568,1.15696,63800000.0
2005-12-06 23:08:00,1.15695,1.15695,1.15682,1.1569,111999998.0
2005-12-06 23:09:00,1.15687,1.15693,1.15677,1.15693,39500001.0
2005-12-06 23:10:00,1.1569,1.1569,1.15677,1.15677,34600000.0
2005-12-06 23:11:00,1.15673,1.15688,1.15673,1.15688,48600001.0
2005-12-06 23:12:00,1.15678,1.15682,1.15669,1.1568,51900001.0
2005-12-06 23:13:00,1.1568,1.15692,1.15676,1.15692,72700001.0
2005-12-06 23:14:00,1.15682,1.15682,1.15672,1.15672,102099997.0
2005-12-06 23:15:00,1.15678,1.15678,1.15663,1.15676,120200001.0
2005-12-06 23:16:00,1.15678,1.15678,1.15669,1.15673,134899999.0
2005-12-06 23:17:00,1.15669,1.15683,1.15669,1.15673,69800000.0
2005-12-06 23:18:00,1.15682,1.15692,1.15682,1.15692,38300001.0
2005-12-06 23:19:00,1.1569,1.1569,1.1569,1.1569,15900000.0
2005-12-06 23:20:00,1.15685,1.15685,1.15685,1.15685,8800000.0
2005-12-06 23:21:00,1.1569,1.15695,1.1569,1.15695,15900000.0
2005-12-06 23:22:00,1.15693,1.157,1.15687,1.15698,146399997.0
2005-12-06 23:23:00,1.15696,1.15699,1.15686,1.15686,3300000.0
2005-12-06 23:24:00,1.1569,1.1569,1.1569,1.1569,53700001.0
2005-12-06 23:25:00,1.15702,1.15706,1.15694,1.15696,46500001.0
2005-12-06 23:26:00,1.15695,1.15705,1.15692,1.157,107300000.0
2005-12-06 23:27:00,1.157,1.15705,1.15698,1.15702,34200000.0
2005-12-06 23:28:00,1.15701,1.15713,1.15693,1.15712,124500001.0
2005-12-06 23:29:00,1.15716,1.15727,1.15709,1.15715,179099998.0
2005-12-06 23:30:00,1.1572,1.15731,1.15711,1.1572,118600002.0
2005-12-06 23:31:00,1.15728,1.1573,1.15717,1.15719,86300000.0
2005-12-06 23:32:00,1.15723,1.15723,1.15715,1.1572,55500000.0
2005-12-06 23:33:00,1.15715,1.15723,1.15712,1.15723,115700001.0
2005-12-06 23:34:00,1.1572,1.15725,1.15715,1.15725,78000000.0
2005-12-06 23:35:00,1.1571,1.15723,1.1571,1.15715,76000001.0
2005-12-06 23:36:00,1.1571,1.15723,1.1571,1.15711,81199999.0
2005-12-06 23:37:00,1.15709,1.15716,1.15709,1.15716,20700000.0
2005-12-06 23:38:00,1.1571,1.15727,1.1571,1.15722,82300000.0
2005-12-06 23:39:00,1.15717,1.1572,1.15717,1.1572,39900000.0
2005-12-06 23:40:00,1.15715,1.15715,1.15708,1.15708,18300000.0
2005-12-06 23:41:00,1.15712,1.15717,1.15706,1.15706,165000004.0
2005-12-06 23:42:00,1.15712,1.15721,1.15707,1.15718,49300000.0
2005-12-06 23:43:00,1.1572,1.15725,1.1572,1.1572,24300000.0
2005-12-06 23:44:00,1.15718,1.15723,1.15708,1.15717,111200001.0
2005-12-06 23:45:00,1.15728,1.15728,1.15715,1.1572,108599998.0
2005-12-06 23:46:00,1.15715,1.15715,1.15704,1.15705,41600000.0
2005-12-06 23:47:00,1.15698,1.157,1.15694,1.15699,137900000.0
2005-12-06 23:48:00,1.15702,1.15707,1.15702,1.15704,83199999.0
2005-12-06 23:49:00,1.15703,1.15707,1.15701,1.15705,150799999.0
2005-12-06 23:50:00,1.15713,1.15736,1.15713,1.1573,100300001.0
2005-12-06 23:51:00,1.15729,1.15748,1.15722,1.15739,116400002.0
2005-12-06 23:52:00,1.15731,1.15731,1.15714,1.15714,31899999.0
2005-12-06 23:53:00,1.15705,1.1571,1.15698,1.15708,79300001.0
2005-12-06 23:54:00,1.15713,1.15718,1.15713,1.15718,46500002.0
2005-12-06 23:55:00,1.15713,1.15724,1.15707,1.15724,41600000.0
2005-12-06 23:56:00,1.1571,1.15717,1.1571,1.15715,61200001.0
2005-12-06 23:57:00,1.15713,1.15713,1.15703,1.15712,40999999.0
2005-12-06 23:58:00,1.15711,1.15722,1.15705,1.1572,76900001.0
2005-12-06 23:59:00,1.15715,1.15718,1.15715,1.15718,71800004.0
2005-12-07 00:00:00,1.15725,1.15725,1.1572,1.1572,38200001.0
2005-12-07 00:01:00,1.15674,1.15682,1.15647,1.15648,85900000.0
2005-12-07 00:02:00,1.15654,1.15682,1.15643,1.15652,136400001.0
2005-12-07 00:03:00,1.15648,1.1566,1.15629,1.1566,118800002.0
2005-12-07 00:04:00,1.15656,1.15656,1.15633,1.15653,85999998.0
2005-12-07 00:05:00,1.15643,1.15643,1.15619,1.15632,103700000.0
2005-12-07 00:06:00,1.15646,1.15665,1.15644,1.15661,142699998.0
2005-12-07 00:07:00,1.15654,1.15658,1.15623,1.15623,57200000.0
2005-12-07 00:08:00,1.15665,1.15665,1.15633,1.15644,237900004.0
2005-12-07 00:09:00,1.15652,1.15652,1.15631,1.15643,68800000.0
2005-12-07 00:10:00,1.1564,1.15652,1.15629,1.15649,44600000.0
2005-12-07 00:11:00,1.15651,1.15662,1.15634,1.15655,48700000.0
2005-12-07 00:12:00,1.15658,1.15672,1.1564,1.15658,123599998.0
2005-12-07 00:13:00,1.15656,1.15677,1.15652,1.1567,142599999.0
2005-12-07 00:14:00,1.15673,1.15699,1.15659,1.15659,134700000.0
2005-12-07 00:15:00,1.15656,1.15696,1.15656,1.1568,104200003.0
2005-12-07 00:16:00,1.1567,1.15684,1.1566,1.15673,111500001.0
2005-12-07 00:17:00,1.157,1.157,1.15664,1.15664,12800000.0
2005-12-07 00:18:00,1.15666,1.15701,1.15666,1.15698,116000001.0
2005-12-07 00:19:00,1.15693,1.15704,1.15684,1.15695,144000001.0
2005-12-07 00:20:00,1.15702,1.15704,1.15673,1.15685,110500001.0
2005-12-07 00:21:00,1.15673,1.15692,1.15668,1.15669,51300000.0
2005-12-07 00:22:00,1.1567,1.15682,1.15663,1.1567,77800001.0
2005-12-07 00:23:00,1.15682,1.15683,1.15644,1.15671,139299998.0
2005-12-07 00:24:00,1.15672,1.1568,1.15649,1.15669,115799999.0
2005-12-07 00:25:00,1.1566,1.15695,1.15647,1.15675,86200000.0
2005-12-07 00:26:00,1.15685,1.15689,1.15666,1.15673,44100000.0
2005-12-07 00:27:00,1.15682,1.15682,1.15658,1.15673,123800002.0
2005-12-07 00:28:00,1.15679,1.15696,1.15677,1.1569,160900002.0
2005-12-07 00:29:00,1.15681,1.15688,1.15674,1.15688,129100000.0
2005-12-07 00:30:00,1.15688,1.15688,1.15673,1.15675,107400003.0
2005-12-07 00:31:00,1.15688,1.15699,1.15654,1.1567,153399998.0
2005-12-07 00:32:00,1.15684,1.15689,1.15664,1.15673,105799999.0
2005-12-07 00:33:00,1.15684,1.15694,1.15676,1.15687,33300000.0
2005-12-07 00:34:00,1.15723,1.15723,1.15705,1.15709,79799999.0
2005-12-07 00:35:00,1.15702,1.15702,1.157,1.157,47099999.0
2005-12-07 00:36:00,1.15693,1.15705,1.15692,1.15692,101099999.0
2005-12-07 00:37:00,1.15698,1.15705,1.15698,1.15705,28899999.0
2005-12-07 00:38:00,1.15695,1.157,1.15692,1.15697,66199998.0
2005-12-07 00:39:00,1.15695,1.15695,1.15693,1.15693,49500001.0
2005-12-07 00:40:00,1.15697,1.15702,1.15697,1.157,31400000.0
2005-12-07 00:41:00,1.15711,1.15724,1.15711,1.15724,18500000.0
2005-12-07 00:42:00,1.15724,1.15724,1.15711,1.15711,1600000.0
2005-12-07 00:43:00,1.157,1.15705,1.15695,1.15705,165800003.0
2005-12-07 00:44:00,1.15695,1.15702,1.15695,1.157,101800001.0
2005-12-07 00:45:00,1.157,1.15705,1.15692,1.157,50500000.0
2005-12-07 00:46:00,1.15705,1.15705,1.15705,1.15705,3200000.0
2005-12-07 00:47:00,1.157,1.15705,1.15693,1.157,68400000.0
2005-12-07 00:48:00,1.157,1.15705,1.15695,1.15705,62100000.0
2005-12-07 00:49:00,1.15706,1.15716,1.15706,1.15713,49500000.0
2005-12-07 00:50:00,1.15725,1.15725,1.15718,1.1572,152200002.0
2005-12-07 00:51:00,1.15723,1.15732,1.15721,1.15721,105000000.0
2005-12-07 00:52:00,1.15727,1.15727,1.15719,1.15722,62999999.0
2005-12-07 00:53:00,1.15725,1.1573,1.15725,1.1573,56200000.0
2005-12-07 00:54:00,1.15735,1.15735,1.15725,1.15732,52200000.0
2005-12-07 00:55:00,1.15711,1.15719,1.15711,1.15715,76999997.0
2005-12-07 00:56:00,1.15718,1.1572,1.15712,1.15718,123499998.0
2005-12-07 00:57:00,1.1572,1.15725,1.15713,1.15722,116800000.0
2005-12-07 00:58:00,1.15715,1.1572,1.15715,1.1572,15900000.0
2005-12-07 00:59:00,1.1572,1.15725,1.1572,1.1572,39100000.0
2005-12-07 01:00:00,1.1572,1.15728,1.1572,1.15728,34000000.0
2005-12-07 01:01:00,1.15725,1.15725,1.15715,1.1572,37200000.0
2005-12-07 01:02:00,1.1572,1.15725,1.15715,1.1572,122300003.0
2005-12-07 01:03:00,1.15725,1.15725,1.15713,1.15725,92300000.0
2005-12-07 01:04:00,1.1572,1.15725,1.15715,1.1572,96899999.0
2005-12-07 01:05:00,1.15725,1.15725,1.15705,1.1572,139099999.0
2005-12-07 01:06:00,1.15715,1.15715,1.15715,1.15715,49400002.0
2005-12-07 01:07:00,1.1572,1.1572,1.1572,1.1572,28700000.0
2005-12-07 01:08:00,1.1572,1.15725,1.15715,1.15725,111700000.0
2005-12-07 01:09:00,1.15725,1.15725,1.15725,1.15725,16700001.0
2005-12-07 01:10:00,1.15722,1.15722,1.15722,1.15722,6400000.0
2005-12-07 01:11:00,1.1572,1.1572,1.1572,1.1572,40400002.0
2005-12-07 01:12:00,1.15716,1.15716,1.15714,1.15714,48700002.0
2005-12-07 01:13:00,1.1571,1.1571,1.1571,1.1571,6400000.0
2005-12-07 01:14:00,1.15705,1.15705,1.15705,1.15705,5600000.0
2005-12-07 01:15:00,1.1571,1.1571,1.15705,1.15705,15200000.0
2005-12-07 01:16:00,1.1571,1.15718,1.15709,1.15715,96600000.0
2005-12-07 01:17:00,1.1572,1.1572,1.15715,1.1572,112399999.0
2005-12-07 01:18:00,1.15725,1.15725,1.15725,1.15725,23100000.0
2005-12-07 01:19:00,1.1572,1.1572,1.1572,1.1572,22900000.0
2005-12-07 01:20:00,1.1571,1.15713,1.1571,1.15713,41599998.0
2005-12-07 01:21:00,1.15708,1.1571,1.15705,1.15705,41000000.0
2005-12-07 01:22:00,1.1571,1.1571,1.1571,1.1571,2400000.0
2005-12-07 01:23:00,1.1571,1.15712,1.1571,1.15712,52600001.0
2005-12-07 01:24:00,1.15714,1.15714,1.15708,1.15708,4000000.0
2005-12-07 01:25:00,1.1572,1.15723,1.15715,1.15723,108799997.0
2005-12-07 01:26:00,1.15722,1.1573,1.1572,1.15722,60000000.0
2005-12-07 01:27:00,1.15722,1.15723,1.15717,1.15718,64500001.0
2005-12-07 01:28:00,1.15725,1.15725,1.15718,1.15718,40000000.0
2005-12-07 01:29:00,1.15725,1.15725,1.15713,1.1572,103000000.0
2005-12-07 01:30:00,1.15717,1.15721,1.15717,1.15721,19099999.0
2005-12-07 01:31:00,1.1573,1.1573,1.15725,1.1573,17300000.0
2005-12-07 01:32:00,1.1573,1.15735,1.1573,1.15735,4800000.0
2005-12-07 01:33:00,1.1573,1.1573,1.15728,1.15728,20800000.0
2005-12-07 01:34:00,1.1573,1.1573,1.15725,1.15725,39200002.0
2005-12-07 01:35:00,1.15731,1.15731,1.15724,1.15724,5600000.0
2005-12-07 01:36:00,1.15725,1.15725,1.15715,1.1572,24700000.0
2005-12-07 01:37:00,1.15713,1.1572,1.15713,1.1572,46500002.0
2005-12-07 01:38:00,1.15715,1.15725,1.15715,1.1572,90899999.0
2005-12-07 01:39:00,1.15718,1.15732,1.15718,1.15732,27899999.0
2005-12-07 01:40:00,1.1572,1.15733,1.1572,1.15733,33599999.0
2005-12-07 01:41:00,1.15735,1.15735,1.15732,1.15732,22300000.0
2005-12-07 01:42:00,1.1573,1.1573,1.1573,1.1573,2400000.0
2005-12-07 01:43:00,1.1573,1.15738,1.1573,1.15738,31099999.0
2005-12-07 01:44:00,1.15727,1.1573,1.15725,1.1573,66700003.0
2005-12-07 01:45:00,1.15723,1.15723,1.15717,1.15717,1600000.0
2005-12-07 01:46:00,1.15702,1.15702,1.15694,1.15694,25799999.0
2005-12-07 01:47:00,1.15683,1.15683,1.15667,1.15667,58800002.0
2005-12-07 01:48:00,1.15667,1.15674,1.15663,1.1567,35500000.0
2005-12-07 01:49:00,1.15675,1.15675,1.1567,1.1567,60700001.0
2005-12-07 01:50:00,1.15678,1.15694,1.15678,1.15694,11200000.0
2005-12-07 01:51:00,1.15702,1.15702,1.15695,1.15695,8000000.0
2005-12-07 01:52:00,1.157,1.15705,1.15695,1.15705,76500001.0
2005-12-07 01:53:00,1.157,1.157,1.157,1.157,19300000.0
2005-12-07 01:54:00,1.157,1.157,1.15695,1.157,45799999.0
2005-12-07 01:55:00,1.15689,1.15699,1.15689,1.15699,40199999.0
2005-12-07 01:56:00,1.15682,1.15682,1.15664,1.15678,57600000.0
2005-12-07 01:57:00,1.15685,1.15685,1.15673,1.15675,77300001.0
2005-12-07 01:58:00,1.15669,1.15685,1.15669,1.15685,61299999.0
2005-12-07 01:59:00,1.15679,1.15686,1.15679,1.15686,54199999.0
2005-12-07 02:00:00,1.15683,1.1569,1.15682,1.15682,72500000.0
2005-12-07 02:01:00,1.1569,1.1569,1.15678,1.15678,94599999.0
2005-12-07 02:02:00,1.1567,1.1567,1.1567,1.1567,18400000.0
2005-12-07 02:03:00,1.15668,1.15675,1.1566,1.15672,97999999.0
2005-12-07 02:04:00,1.1567,1.1567,1.15667,1.15667,54900000.0
2005-12-07 02:05:00,1.15675,1.15675,1.15663,1.1567,100600002.0
2005-12-07 02:06:00,1.1566,1.15673,1.1566,1.15673,79799998.0
2005-12-07 02:07:00,1.15675,1.15675,1.15663,1.15665,115200003.0
2005-12-07 02:08:00,1.15674,1.15693,1.15674,1.15691,62700000.0
2005-12-07 02:09:00,1.157,1.157,1.15695,1.15695,42200002.0
2005-12-07 02:10:00,1.15698,1.15708,1.15698,1.157,68800001.0
2005-12-07 02:11:00,1.157,1.157,1.15695,1.157,43100002.0
2005-12-07 02:12:00,1.15698,1.15698,1.15698,1.15698,28700001.0
2005-12-07 02:13:00,1.15708,1.15712,1.15708,1.15712,52000002.0
2005-12-07 02:14:00,1.1572,1.1572,1.1572,1.1572,33000001.0
2005-12-07 02:15:00,1.15725,1.15725,1.15715,1.15725,80300000.0
2005-12-07 02:16:00,1.1572,1.1572,1.1572,1.1572,31800000.0
2005-12-07 02:17:00,1.15718,1.15718,1.15709,1.15709,47200000.0
2005-12-07 02:18:00,1.15695,1.15695,1.15695,1.15695,1600000.0
2005-12-07 02:19:00,1.15692,1.15702,1.1569,1.157,82000001.0
2005-12-07 02:20:00,1.15695,1.15708,1.15695,1.15705,102300000.0
2005-12-07 02:21:00,1.15695,1.157,1.15695,1.157,29599999.0
2005-12-07 02:22:00,1.15705,1.15705,1.15695,1.157,144000001.0
2005-12-07 02:23:00,1.15698,1.15705,1.1569,1.15705,131000002.0
2005-12-07 02:24:00,1.15709,1.15718,1.15709,1.15718,31400000.0
2005-12-07 02:25:00,1.15725,1.15732,1.15725,1.15732,55500000.0
2005-12-07 02:26:00,1.1573,1.1573,1.15725,1.15725,21999999.0
2005-12-07 02:27:00,1.1573,1.1573,1.1573,1.1573,7200000.0
2005-12-07 02:28:00,1.1573,1.1573,1.1573,1.1573,800000.0
2005-12-07 02:29:00,1.15725,1.15738,1.15725,1.1573,157499998.0
2005-12-07 02:30:00,1.15735,1.15748,1.15735,1.15748,73800000.0
2005-12-07 02:31:00,1.15746,1.15746,1.15732,1.15735,166399997.0
2005-12-07 02:32:00,1.15742,1.15742,1.15732,1.15732,26799999.0
2005-12-07 02:33:00,1.15738,1.15741,1.15722,1.15722,50700000.0
2005-12-07 02:34:00,1.15718,1.15727,1.15718,1.15721,91299999.0
2005-12-07 02:35:00,1.15716,1.15721,1.15711,1.15713,40900000.0
2005-12-07 02:36:00,1.1572,1.1572,1.1572,1.1572,20900000.0
2005-12-07 02:37:00,1.1573,1.15735,1.15721,1.15721,51800001.0
2005-12-07 02:38:00,1.15715,1.1572,1.15715,1.1572,103400001.0
2005-12-07 02:39:00,1.15716,1.15738,1.1571,1.15738,175999999.0
2005-12-07 02:40:00,1.15725,1.15725,1.15723,1.15723,20700000.0
2005-12-07 02:41:00,1.15723,1.1574,1.15702,1.15718,95900000.0
2005-12-07 02:42:00,1.15722,1.15732,1.15722,1.15732,23200000.0
2005-12-07 02:43:00,1.15733,1.15733,1.1572,1.1572,92400000.0
2005-12-07 02:44:00,1.15715,1.1572,1.15715,1.1572,27900001.0
2005-12-07 02:45:00,1.15715,1.15715,1.15715,1.15715,20000000.0
2005-12-07 02:46:00,1.15714,1.15716,1.15708,1.15708,20300000.0
2005-12-07 02:47:00,1.15708,1.15708,1.15705,1.15705,60200001.0
2005-12-07 02:48:00,1.15713,1.15715,1.15705,1.1571,110200001.0
2005-12-07 02:49:00,1.15715,1.15715,1.1571,1.1571,1700000.0
2005-12-07 02:50:00,1.15708,1.15708,1.15708,1.15708,27200001.0
2005-12-07 02:51:00,1.15705,1.15715,1.15705,1.15705,13700000.0
2005-12-07 02:52:00,1.1572,1.15752,1.1572,1.1574,53500000.0
2005-12-07 02:53:00,1.15742,1.15757,1.15742,1.15748,97700000.0
2005-12-07 02:54:00,1.15737,1.15744,1.1573,1.15738,95000000.0
2005-12-07 02:55:00,1.15749,1.15749,1.15743,1.15743,25200000.0
2005-12-07 02:56:00,1.15759,1.15759,1.15756,1.15756,59200001.0
2005-12-07 02:57:00,1.1576,1.1576,1.15749,1.15758,74500000.0
2005-12-07 02:58:00,1.1576,1.1576,1.15755,1.15755,35600001.0
2005-12-07 02:59:00,1.15765,1.15765,1.15752,1.15765,134400000.0
2005-12-07 03:00:00,1.1576,1.15765,1.1575,1.15765,51500001.0
2005-12-07 03:01:00,1.1576,1.1576,1.1576,1.1576,8000000.0
2005-12-07 03:02:00,1.15769,1.1578,1.15769,1.15779,90399999.0
2005-12-07 03:03:00,1.15771,1.15771,1.15755,1.15761,95300003.0
2005-12-07 03:04:00,1.15765,1.15765,1.15753,1.15753,127699999.0
2005-12-07 03:05:00,1.15755,1.15765,1.15755,1.15755,92300000.0
2005-12-07 03:06:00,1.15768,1.15798,1.15768,1.15798,16000000.0
2005-12-07 03:07:00,1.15808,1.15811,1.158,1.15803,43400001.0
2005-12-07 03:08:00,1.15802,1.15807,1.158,1.15802,123899999.0
2005-12-07 03:09:00,1.158,1.15805,1.15795,1.158,118500000.0
2005-12-07 03:10:00,1.15797,1.15797,1.15797,1.15797,5400000.0
2005-12-07 03:11:00,1.15813,1.15813,1.15807,1.15807,20700000.0
2005-12-07 03:12:00,1.15818,1.1582,1.15806,1.15819,124699999.0
2005-12-07 03:13:00,1.15827,1.15827,1.15813,1.15815,50300001.0
2005-12-07 03:14:00,1.15816,1.15817,1.15804,1.15811,99999998.0
2005-12-07 03:15:00,1.15815,1.15829,1.15815,1.15824,130200000.0
2005-12-07 03:16:00,1.1582,1.15828,1.1582,1.15828,18300000.0
2005-12-07 03:17:00,1.15823,1.15825,1.15815,1.15815,18000000.0
2005-12-07 03:18:00,1.15825,1.15825,1.15812,1.15823,112900000.0
2005-12-07 03:19:00,1.15815,1.1582,1.15815,1.1582,40000000.0
2005-12-07 03:20:00,1.15825,1.15825,1.1582,1.1582,1700000.0
2005-12-07 03:21:00,1.15822,1.15822,1.1581,1.15817,93899998.0
2005-12-07 03:22:00,1.1581,1.1581,1.15802,1.1581,59000000.0
2005-12-07 03:23:00,1.15802,1.15817,1.15802,1.1581,106899997.0
2005-12-07 03:24:00,1.15807,1.1581,1.15807,1.1581,17500000.0
2005-12-07 03:25:00,1.1581,1.15815,1.15805,1.15813,46590000.0
2005-12-07 03:26:00,1.15813,1.15815,1.15805,1.1581,136300003.0
2005-12-07 03:27:00,1.15808,1.1581,1.15808,1.1581,62199998.0
2005-12-07 03:28:00,1.15805,1.15811,1.15805,1.15808,214900004.0
2005-12-07 03:29:00,1.15808,1.15808,1.15793,1.15793,156300000.0
2005-12-07 03:30:00,1.15803,1.1581,1.15798,1.15803,81000000.0
2005-12-07 03:31:00,1.15805,1.1581,1.158,1.1581,46099999.0
2005-12-07 03:32:00,1.1581,1.1581,1.1581,1.1581,47899999.0
2005-12-07 03:33:00,1.158,1.15812,1.158,1.15812,24800000.0
2005-12-07 03:34:00,1.15816,1.15827,1.15816,1.15827,4900000.0
2005-12-07 03:35:00,1.15825,1.15825,1.15822,1.15823,54600001.0
2005-12-07 03:36:00,1.15813,1.15825,1.15813,1.15825,27900000.0
2005-12-07 03:37:00,1.1582,1.1582,1.1582,1.1582,29799999.0
2005-12-07 03:38:00,1.15815,1.15825,1.15815,1.15825,26400000.0
2005-12-07 03:39:00,1.1582,1.15825,1.15818,1.1582,64900000.0
2005-12-07 03:40:00,1.15815,1.15825,1.15815,1.1582,61400000.0
2005-12-07 03:41:00,1.1582,1.15825,1.15815,1.15825,36100000.0
2005-12-07 03:42:00,1.15815,1.1582,1.15815,1.1582,19200000.0
2005-12-07 03:43:00,1.15822,1.15822,1.15805,1.1581,68900001.0
2005-12-07 03:44:00,1.1582,1.1582,1.15813,1.15813,4000000.0
2005-12-07 03:45:00,1.15814,1.15818,1.15807,1.15807,96199999.0
2005-12-07 03:46:00,1.1581,1.15813,1.1581,1.15813,11400000.0
2005-12-07 03:47:00,1.15813,1.15813,1.15805,1.1581,101500002.0
2005-12-07 03:48:00,1.15805,1.15812,1.15805,1.15805,99100000.0
2005-12-07 03:49:00,1.1581,1.15813,1.15805,1.15805,67099999.0
2005-12-07 03:50:00,1.15805,1.15815,1.15805,1.15815,29100001.0
2005-12-07 03:51:00,1.1581,1.1581,1.1581,1.1581,200000.0
2005-12-07 03:52:00,1.15805,1.15805,1.15805,1.15805,19700001.0
2005-12-07 03:53:00,1.15815,1.15815,1.15805,1.15815,70200001.0
2005-12-07 03:54:00,1.1581,1.1581,1.15805,1.1581,59100002.0
2005-12-07 03:55:00,1.1581,1.1581,1.1581,1.1581,37100000.0
2005-12-07 03:56:00,1.15802,1.15815,1.15802,1.15805,54600000.0
2005-12-07 03:57:00,1.15811,1.15818,1.1581,1.15818,52700000.0
2005-12-07 03:58:00,1.1581,1.15825,1.1581,1.15825,13600000.0
2005-12-07 03:59:00,1.15825,1.15825,1.15825,1.15825,29600000.0
2005-12-07 04:00:00,1.15814,1.15821,1.15814,1.15821,43499999.0
2005-12-07 04:01:00,1.15819,1.15819,1.15812,1.15812,70300002.0
2005-12-07 04:02:00,1.15828,1.15831,1.15823,1.15823,29700000.0
2005-12-07 04:03:00,1.15815,1.15815,1.15815,1.15815,15300000.0
2005-12-07 04:04:00,1.15825,1.15825,1.15815,1.15815,31900000.0
2005-12-07 04:05:00,1.1582,1.1582,1.1582,1.1582,21600000.0
2005-12-07 04:06:00,1.15822,1.15822,1.15813,1.1582,60800001.0
2005-12-07 04:07:00,1.1582,1.15825,1.15815,1.15825,73900001.0
2005-12-07 04:08:00,1.15815,1.1582,1.15815,1.1582,13000000.0
2005-12-07 04:09:00,1.15822,1.15825,1.1582,1.15823,89599997.0
2005-12-07 04:10:00,1.1582,1.1582,1.1581,1.1582,116900000.0
2005-12-07 04:11:00,1.15815,1.1582,1.15815,1.1582,28800000.0
2005-12-07 04:12:00,1.15822,1.15825,1.15815,1.1582,135000000.0
2005-12-07 04:13:00,1.15825,1.15825,1.1582,1.1582,61400000.0
2005-12-07 04:14:00,1.1582,1.15825,1.15815,1.15815,59700000.0
2005-12-07 04:15:00,1.15815,1.15815,1.15815,1.15815,6000000.0
2005-12-07 04:16:00,1.15815,1.1582,1.15815,1.1582,32500000.0
2005-12-07 04:17:00,1.1581,1.15818,1.1581,1.15818,14500000.0
2005-12-07 04:18:00,1.15817,1.15817,1.15815,1.15815,33000000.0
2005-12-07 04:19:00,1.15805,1.15815,1.1579,1.1579,53400001.0
2005-12-07 04:20:00,1.15819,1.15819,1.15816,1.15816,17600000.0
2005-12-07 04:21:00,1.15815,1.15819,1.15808,1.1581,118000002.0
2005-12-07 04:22:00,1.15807,1.15823,1.15807,1.15815,98999999.0
2005-12-07 04:23:00,1.15814,1.15823,1.15814,1.15823,75899998.0
2005-12-07 04:24:00,1.1582,1.15824,1.15817,1.15822,60900000.0
2005-12-07 04:25:00,1.15826,1.15826,1.15824,1.15824,19100000.0
2005-12-07 04:26:00,1.15818,1.15827,1.15815,1.15815,78200001.0
2005-12-07 04:27:00,1.15824,1.15834,1.15824,1.15834,38299999.0
2005-12-07 04:28:00,1.15824,1.15831,1.15824,1.15831,6400000.0
2005-12-07 04:29:00,1.15839,1.1584,1.15825,1.15826,117600001.0
2005-12-07 04:30:00,1.15835,1.15835,1.15825,1.15825,15300000.0
2005-12-07 04:31:00,1.15835,1.15835,1.15825,1.1583,70200002.0
2005-12-07 04:32:00,1.15822,1.15833,1.15822,1.1583,56000000.0
2005-12-07 04:33:00,1.15825,1.1583,1.1582,1.15825,201900004.0
2005-12-07 04:34:00,1.1583,1.15835,1.15825,1.1583,83500001.0
2005-12-07 04:35:00,1.15832,1.15832,1.1583,1.1583,38900001.0
2005-12-07 04:36:00,1.15827,1.15835,1.15827,1.15835,57300000.0
2005-12-07 04:37:00,1.1583,1.15832,1.1583,1.15832,36899998.0
2005-12-07 04:38:00,1.1583,1.15835,1.15828,1.1583,85300002.0
2005-12-07 04:39:00,1.15828,1.1583,1.15828,1.1583,4300000.0
2005-12-07 04:40:00,1.15828,1.1583,1.15825,1.15825,39099999.0
2005-12-07 04:41:00,1.1583,1.1583,1.15825,1.15825,45200001.0
2005-12-07 04:42:00,1.1583,1.1583,1.1583,1.1583,31900000.0
2005-12-07 04:43:00,1.15828,1.15835,1.1582,1.1583,128900001.0
2005-12-07 04:44:00,1.1583,1.1583,1.1583,1.1583,37500000.0
2005-12-07 04:45:00,1.15825,1.15825,1.15825,1.15825,800000.0
2005-12-07 04:46:00,1.1583,1.15833,1.15825,1.1583,55600000.0
2005-12-07 04:47:00,1.15825,1.15835,1.15825,1.15827,103099999.0
2005-12-07 04:48:00,1.1583,1.1583,1.15825,1.15825,18200000.0
2005-12-07 04:49:00,1.1583,1.1583,1.15823,1.15825,95600000.0
2005-12-07 04:50:00,1.15825,1.15835,1.15825,1.15825,46300002.0
2005-12-07 04:51:00,1.15835,1.15835,1.15825,1.1583,95599999.0
2005-12-07 04:52:00,1.1583,1.1583,1.1582,1.15827,65899998.0
2005-12-07 04:53:00,1.15827,1.15835,1.15825,1.1583,43400000.0
2005-12-07 04:54:00,1.1583,1.15833,1.15825,1.1583,65099999.0
2005-12-07 04:55:00,1.15825,1.15836,1.15825,1.15825,89399998.0
2005-12-07 04:56:00,1.15815,1.15831,1.15813,1.15831,95599999.0
2005-12-07 04:57:00,1.15832,1.15832,1.15819,1.15821,93599997.0
2005-12-07 04:58:00,1.15824,1.15826,1.15824,1.15826,4200000.0
2005-12-07 04:59:00,1.15827,1.1583,1.15823,1.15827,75600000.0
2005-12-07 05:00:00,1.1583,1.1583,1.1582,1.1582,38300000.0
2005-12-07 05:01:00,1.1583,1.1583,1.15825,1.1583,91900002.0
2005-12-07 05:02:00,1.1583,1.15838,1.15823,1.1583,64400000.0
2005-12-07 05:03:00,1.15823,1.15837,1.15823,1.15836,119800001.0
2005-12-07 05:04:00,1.15825,1.15834,1.15824,1.15824,70200001.0
2005-12-07 05:05:00,1.1582,1.1582,1.1582,1.1582,53900002.0
2005-12-07 05:06:00,1.1582,1.1582,1.1582,1.1582,4000000.0
2005-12-07 05:07:00,1.15828,1.15828,1.15813,1.1582,118900001.0
2005-12-07 05:08:00,1.1582,1.1582,1.1582,1.1582,37700001.0
2005-12-07 05:09:00,1.1582,1.15825,1.15813,1.15813,87299999.0
2005-12-07 05:10:00,1.15815,1.1582,1.15813,1.15818,137500003.0
2005-12-07 05:11:00,1.15826,1.15826,1.15821,1.15821,60000002.0
2005-12-07 05:12:00,1.15833,1.15833,1.15822,1.15822,105199999.0
2005-12-07 05:13:00,1.15812,1.1583,1.15812,1.15827,137800003.0
2005-12-07 05:14:00,1.15832,1.15832,1.15825,1.1583,76699999.0
2005-12-07 05:15:00,1.15825,1.1583,1.15823,1.15823,90200002.0
2005-12-07 05:16:00,1.15835,1.15838,1.15825,1.15825,160599998.0
2005-12-07 05:17:00,1.1583,1.15833,1.15825,1.15825,72200000.0
2005-12-07 05:18:00,1.15828,1.15835,1.15828,1.1583,138100002.0
2005-12-07 05:19:00,1.1583,1.1583,1.15822,1.15822,60800002.0
2005-12-07 05:20:00,1.15836,1.15836,1.15817,1.15821,39200001.0
2005-12-07 05:21:00,1.1582,1.1582,1.1582,1.1582,56399999.0
2005-12-07 05:22:00,1.15822,1.15828,1.15821,1.15828,39900001.0
2005-12-07 05:23:00,1.15828,1.15835,1.15825,1.15828,57400000.0
2005-12-07 05:24:00,1.15833,1.15833,1.15822,1.15832,83499999.0
2005-12-07 05:25:00,1.15824,1.15827,1.15823,1.15827,65400000.0
2005-12-07 05:26:00,1.15828,1.15833,1.15821,1.15833,116999999.0
2005-12-07 05:27:00,1.15829,1.15836,1.15829,1.15836,35200000.0
2005-12-07 05:28:00,1.1584,1.1584,1.1584,1.1584,49000001.0
2005-12-07 05:29:00,1.15839,1.15842,1.15837,1.15838,75999999.0
2005-12-07 05:30:00,1.15832,1.1584,1.15832,1.15835,69200000.0
2005-12-07 05:31:00,1.15841,1.15849,1.1584,1.15844,100500002.0
2005-12-07 05:32:00,1.15845,1.15845,1.15845,1.15845,36100001.0
2005-12-07 05:33:00,1.15843,1.15847,1.15843,1.15847,47899999.0
2005-12-07 05:34:00,1.15841,1.15841,1.15832,1.15832,77000000.0
2005-12-07 05:35:00,1.1584,1.1584,1.15838,1.15838,28700000.0
2005-12-07 05:36:00,1.1584,1.15852,1.1584,1.15852,89299998.0
2005-12-07 05:37:00,1.15845,1.1585,1.15845,1.1585,3200000.0
2005-12-07 05:38:00,1.1585,1.15855,1.1584,1.1584,26400000.0
2005-12-07 05:39:00,1.1585,1.15855,1.15845,1.15855,139500000.0
2005-12-07 05:40:00,1.15848,1.15855,1.15845,1.1585,134799996.0
2005-12-07 05:41:00,1.15853,1.15855,1.1585,1.15855,42100000.0
2005-12-07 05:42:00,1.15855,1.15855,1.1585,1.1585,27899999.0
2005-12-07 05:43:00,1.15842,1.15858,1.15842,1.15858,53899999.0
2005-12-07 05:44:00,1.15845,1.15852,1.15841,1.15852,183200003.0
2005-12-07 05:45:00,1.1584,1.15855,1.1584,1.15845,69200001.0
2005-12-07 05:46:00,1.15848,1.15848,1.15846,1.15848,4000000.0
2005-12-07 05:47:00,1.1584,1.15843,1.15833,1.1584,133499996.0
2005-12-07 05:48:00,1.15835,1.1584,1.15835,1.1584,22500000.0
2005-12-07 05:49:00,1.1584,1.15843,1.1584,1.15843,33500000.0
2005-12-07 05:50:00,1.15835,1.15843,1.15835,1.1584,134799997.0
2005-12-07 05:51:00,1.1583,1.15845,1.1583,1.15835,86400001.0
2005-12-07 05:52:00,1.15845,1.15845,1.15832,1.15832,72700000.0
2005-12-07 05:53:00,1.15838,1.15838,1.15829,1.15838,113000001.0
2005-12-07 05:54:00,1.15835,1.15835,1.1583,1.1583,2400000.0
2005-12-07 05:55:00,1.1583,1.15832,1.15825,1.15832,130100003.0
2005-12-07 05:56:00,1.15828,1.1583,1.15828,1.1583,44500000.0
2005-12-07 05:57:00,1.15825,1.1583,1.15825,1.1583,41500000.0
2005-12-07 05:58:00,1.15826,1.15827,1.15815,1.15815,104200001.0
2005-12-07 05:59:00,1.15819,1.15821,1.15819,1.15821,32700000.0
2005-12-07 06:00:00,1.15828,1.15828,1.15825,1.15828,40000000.0
2005-12-07 06:01:00,1.1583,1.15835,1.1582,1.1583,53400000.0
2005-12-07 06:02:00,1.15824,1.15829,1.15813,1.15817,59800000.0
2005-12-07 06:03:00,1.15815,1.15823,1.15815,1.1582,125499998.0
2005-12-07 06:04:00,1.15815,1.15815,1.15805,1.15805,99600001.0
2005-12-07 06:05:00,1.15815,1.15815,1.15802,1.15805,58800000.0
2005-12-07 06:06:00,1.15812,1.15817,1.1581,1.15815,58799999.0
2005-12-07 06:07:00,1.15825,1.15825,1.15815,1.15817,134600002.0
2005-12-07 06:08:00,1.1582,1.15825,1.15818,1.15822,58800000.0
2005-12-07 06:09:00,1.15825,1.15834,1.15825,1.15826,63800001.0
2005-12-07 06:10:00,1.15843,1.15851,1.15833,1.15851,44100001.0
2005-12-07 06:11:00,1.15838,1.15838,1.15826,1.15828,74989998.0
2005-12-07 06:12:00,1.1583,1.15841,1.1583,1.1583,91500003.0
2005-12-07 06:13:00,1.15835,1.1584,1.15835,1.1584,60800001.0
2005-12-07 06:14:00,1.15838,1.15838,1.15828,1.15832,84499998.0
2005-12-07 06:15:00,1.1583,1.15835,1.15823,1.15835,83399999.0
2005-12-07 06:16:00,1.1583,1.15835,1.15825,1.15833,35100000.0
2005-12-07 06:17:00,1.1583,1.15835,1.15825,1.1583,77300000.0
2005-12-07 06:18:00,1.15832,1.15837,1.15825,1.1583,140900003.0
2005-12-07 06:19:00,1.15835,1.15835,1.15827,1.1583,46900000.0
2005-12-07 06:20:00,1.15827,1.1583,1.15827,1.1583,85999998.0
2005-12-07 06:21:00,1.15825,1.1583,1.1582,1.1583,87000001.0
2005-12-07 06:22:00,1.15833,1.15833,1.15828,1.15833,75799999.0
2005-12-07 06:23:00,1.15825,1.1583,1.15825,1.1583,48700001.0
2005-12-07 06:24:00,1.15832,1.15838,1.1583,1.15838,84900000.0
2005-12-07 06:25:00,1.15835,1.15835,1.1582,1.1582,31499999.0
2005-12-07 06:26:00,1.15837,1.15844,1.15828,1.15828,57600001.0
2005-12-07 06:27:00,1.15831,1.15836,1.15828,1.15835,46300001.0
2005-12-07 06:28:00,1.15836,1.15848,1.15836,1.15838,50500000.0
2005-12-07 06:29:00,1.15845,1.15855,1.15843,1.15843,65400000.0
2005-12-07 06:30:00,1.15842,1.15842,1.15842,1.15842,10500000.0
2005-12-07 06:31:00,1.15835,1.15845,1.15835,1.15835,100699998.0
2005-12-07 06:32:00,1.1584,1.1584,1.1584,1.1584,34600001.0
2005-12-07 06:33:00,1.1584,1.1584,1.1583,1.1583,66499999.0
2005-12-07 06:34:00,1.15834,1.15834,1.15823,1.15823,12100000.0
2005-12-07 06:35:00,1.15815,1.15825,1.15815,1.15815,100399999.0
2005-12-07 06:36:00,1.15812,1.15831,1.15812,1.15831,73699998.0
2005-12-07 06:37:00,1.1583,1.15832,1.15825,1.1583,84000000.0
2005-12-07 06:38:00,1.15838,1.15838,1.1583,1.1583,30300000.0
2005-12-07 06:39:00,1.15828,1.1583,1.15825,1.1583,128700002.0
2005-12-07 06:40:00,1.15837,1.15842,1.1583,1.15842,136300001.0
2005-12-07 06:41:00,1.1584,1.15843,1.15833,1.1584,75300001.0
2005-12-07 06:42:00,1.1584,1.15845,1.15833,1.1584,72800000.0
2005-12-07 06:43:00,1.15835,1.1584,1.15835,1.1584,41500000.0
2005-12-07 06:44:00,1.15833,1.15843,1.15833,1.15835,54600001.0
2005-12-07 06:45:00,1.1584,1.15845,1.15835,1.15835,16000000.0
2005-12-07 06:46:00,1.15845,1.15845,1.15835,1.15835,103699999.0
2005-12-07 06:47:00,1.15835,1.15845,1.15835,1.1584,201299999.0
2005-12-07 06:48:00,1.1584,1.15843,1.15835,1.15843,113500002.0
2005-12-07 06:49:00,1.15849,1.15849,1.15844,1.15845,66699999.0
2005-12-07 06:50:00,1.1585,1.15852,1.15845,1.1585,111200001.0
2005-12-07 06:51:00,1.15849,1.15858,1.15824,1.15858,16000000.0
2005-12-07 06:52:00,1.1586,1.15865,1.1585,1.15855,81400000.0
2005-12-07 06:53:00,1.15858,1.15858,1.15858,1.15858,11300000.0
2005-12-07 06:54:00,1.1586,1.1586,1.1586,1.1586,39899999.0
2005-12-07 06:55:00,1.15865,1.15865,1.1586,1.1586,28900000.0
2005-12-07 06:56:00,1.1586,1.15865,1.1586,1.1586,95700000.0
2005-12-07 06:57:00,1.1586,1.1586,1.15855,1.15855,40300001.0
2005-12-07 06:58:00,1.1586,1.1586,1.1586,1.1586,35100000.0
2005-12-07 06:59:00,1.1585,1.15865,1.1585,1.1586,128000001.0
2005-12-07 07:00:00,1.15855,1.1586,1.15855,1.15855,139500000.0
2005-12-07 07:01:00,1.15865,1.15865,1.15855,1.15855,110800002.0
2005-12-07 07:02:00,1.1586,1.1586,1.15853,1.15853,32699999.0
2005-12-07 07:03:00,1.15865,1.15865,1.15855,1.1586,49700000.0
2005-12-07 07:04:00,1.15855,1.1586,1.1585,1.1586,116799999.0
2005-12-07 07:05:00,1.15853,1.1586,1.15853,1.1586,38000000.0
2005-12-07 07:06:00,1.15865,1.15865,1.15855,1.1586,58400001.0
2005-12-07 07:07:00,1.1586,1.15863,1.15855,1.15855,31899999.0
2005-12-07 07:08:00,1.15844,1.15844,1.15836,1.15836,14300000.0
2005-12-07 07:09:00,1.15825,1.15835,1.15825,1.15825,77400000.0
2005-12-07 07:10:00,1.15838,1.15845,1.15838,1.15845,4500000.0
2005-12-07 07:11:00,1.15852,1.15858,1.15852,1.15858,38999999.0
2005-12-07 07:12:00,1.15855,1.15865,1.15855,1.15858,143100001.0
2005-12-07 07:13:00,1.15855,1.15855,1.15839,1.15849,108099999.0
2005-12-07 07:14:00,1.15846,1.15854,1.15846,1.15854,56500000.0
2005-12-07 07:15:00,1.15854,1.15858,1.15854,1.15858,75000002.0
2005-12-07 07:16:00,1.1586,1.15865,1.1585,1.15855,41200000.0
2005-12-07 07:17:00,1.15857,1.1586,1.15857,1.1586,26200000.0
2005-12-07 07:18:00,1.15855,1.1586,1.15855,1.1586,79600001.0
2005-12-07 07:19:00,1.15855,1.1586,1.15855,1.1586,23900000.0
2005-12-07 07:20:00,1.15855,1.1586,1.15855,1.1586,10400000.0
2005-12-07 07:21:00,1.15857,1.15865,1.15855,1.1586,77500000.0
2005-12-07 07:22:00,1.15855,1.1586,1.15855,1.1586,89900001.0
2005-12-07 07:23:00,1.15861,1.15861,1.15846,1.15853,95700001.0
2005-12-07 07:24:00,1.15863,1.15863,1.15855,1.15855,59200001.0
2005-12-07 07:25:00,1.1586,1.15865,1.15855,1.15855,158000003.0
2005-12-07 07:26:00,1.15858,1.15859,1.15848,1.15848,37500000.0
2005-12-07 07:27:00,1.1585,1.1585,1.15848,1.15848,45400002.0
2005-12-07 07:28:00,1.15845,1.15858,1.15845,1.1585,140799999.0
2005-12-07 07:29:00,1.15842,1.1585,1.15842,1.1585,20000000.0
2005-12-07 07:30:00,1.1584,1.15843,1.1583,1.15835,41800000.0
2005-12-07 07:31:00,1.1584,1.15845,1.15833,1.1584,138300001.0
2005-12-07 07:32:00,1.15845,1.15845,1.1584,1.1584,35400000.0
2005-12-07 07:33:00,1.1584,1.15842,1.15835,1.1584,74100001.0
2005-12-07 07:34:00,1.15835,1.1584,1.15835,1.1584,123800000.0
2005-12-07 07:35:00,1.15835,1.15849,1.15835,1.15847,95399998.0
2005-12-07 07:36:00,1.1585,1.15855,1.15843,1.15848,140700001.0
2005-12-07 07:37:00,1.1585,1.1585,1.1585,1.1585,7200000.0
2005-12-07 07:38:00,1.15855,1.15855,1.15845,1.1585,27800000.0
2005-12-07 07:39:00,1.15845,1.1585,1.15845,1.15847,56200000.0
2005-12-07 07:40:00,1.15843,1.15845,1.15841,1.15841,58100001.0
2005-12-07 07:41:00,1.15835,1.15835,1.15835,1.15835,34199999.0
2005-12-07 07:42:00,1.1584,1.15846,1.15832,1.15839,29600000.0
2005-12-07 07:43:00,1.15835,1.15835,1.15825,1.15825,15200000.0
2005-12-07 07:44:00,1.15833,1.1585,1.15828,1.1585,63699999.0
2005-12-07 07:45:00,1.15845,1.15861,1.15845,1.15856,90200000.0
2005-12-07 07:46:00,1.15855,1.15863,1.15855,1.15863,21500001.0
2005-12-07 07:47:00,1.15865,1.1587,1.15865,1.1587,1900000.0
2005-12-07 07:48:00,1.1587,1.15875,1.1587,1.1587,78200000.0
2005-12-07 07:49:00,1.1587,1.15875,1.15865,1.1587,83800000.0
2005-12-07 07:50:00,1.15875,1.15875,1.15875,1.15875,3200000.0
2005-12-07 07:51:00,1.1587,1.15873,1.15865,1.15865,122400001.0
2005-12-07 07:52:00,1.1587,1.1587,1.15865,1.15865,55100000.0
2005-12-07 07:53:00,1.1587,1.1587,1.1587,1.1587,57799999.0
2005-12-07 07:54:00,1.1587,1.15875,1.15865,1.15865,86900000.0
2005-12-07 07:55:00,1.1587,1.15875,1.15863,1.15875,76200001.0
2005-12-07 07:56:00,1.15877,1.15877,1.15877,1.15877,5600000.0
2005-12-07 07:57:00,1.1587,1.1587,1.15868,1.15868,35599999.0
2005-12-07 07:58:00,1.15868,1.15868,1.15856,1.15862,49500000.0
2005-12-07 07:59:00,1.15848,1.15848,1.15825,1.15825,120400000.0
2005-12-07 08:00:00,1.15815,1.15825,1.15815,1.15825,128600001.0
2005-12-07 08:01:00,1.15815,1.15825,1.15815,1.15825,8100000.0
2005-12-07 08:02:00,1.15817,1.15829,1.15817,1.15822,80699999.0
2005-12-07 08:03:00,1.15819,1.15833,1.15819,1.15833,47799999.0
2005-12-07 08:04:00,1.15828,1.15835,1.15825,1.15835,58500000.0
2005-12-07 08:05:00,1.15833,1.15847,1.15833,1.15839,67100000.0
2005-12-07 08:06:00,1.15845,1.15845,1.1584,1.15845,66800001.0
2005-12-07 08:07:00,1.1584,1.15843,1.15835,1.1584,92700001.0
2005-12-07 08:08:00,1.15843,1.15843,1.1584,1.1584,12000000.0
2005-12-07 08:09:00,1.1584,1.15845,1.15833,1.15833,124900001.0
2005-12-07 08:10:00,1.1584,1.15841,1.15828,1.15838,67900002.0
2005-12-07 08:11:00,1.15826,1.15836,1.15815,1.15829,179199999.0
2005-12-07 08:12:00,1.15831,1.15831,1.15824,1.15824,13400000.0
2005-12-07 08:13:00,1.15823,1.15827,1.15815,1.15815,28100000.0
2005-12-07 08:14:00,1.1581,1.15815,1.15804,1.15811,89700000.0
2005-12-07 08:15:00,1.1581,1.15813,1.15805,1.15805,108100002.0
2005-12-07 08:16:00,1.15817,1.15818,1.15817,1.15818,17800000.0
2005-12-07 08:17:00,1.15826,1.15826,1.15811,1.15811,35800000.0
2005-12-07 08:18:00,1.15805,1.15805,1.15805,1.15805,1000000.0
2005-12-07 08:19:00,1.15815,1.15815,1.1581,1.15815,34900000.0
2005-12-07 08:20:00,1.1581,1.1581,1.1581,1.1581,40000001.0
2005-12-07 08:21:00,1.15815,1.15815,1.15805,1.1581,39500000.0
2005-12-07 08:22:00,1.15812,1.15816,1.15809,1.15812,66000000.0
2005-12-07 08:23:00,1.1581,1.15815,1.15805,1.1581,120700000.0
2005-12-07 08:24:00,1.15807,1.1581,1.15805,1.1581,116700000.0
2005-12-07 08:25:00,1.1581,1.1581,1.15802,1.1581,85500002.0
2005-12-07 08:26:00,1.15815,1.15815,1.15815,1.15815,10400000.0
2005-12-07 08:27:00,1.158,1.15818,1.158,1.15818,9600000.0
2005-12-07 08:28:00,1.1582,1.1582,1.1582,1.1582,18299999.0
2005-12-07 08:29:00,1.1582,1.1582,1.1581,1.1581,11500000.0
2005-12-07 08:30:00,1.15813,1.15823,1.15813,1.1582,83600003.0
2005-12-07 08:31:00,1.15823,1.15823,1.15815,1.1582,46600000.0
2005-12-07 08:32:00,1.15825,1.15825,1.15813,1.1582,86700000.0
2005-12-07 08:33:00,1.15813,1.15832,1.15813,1.15832,96500002.0
2005-12-07 08:34:00,1.15832,1.15843,1.1583,1.15843,43000000.0
2005-12-07 08:35:00,1.15845,1.15845,1.15827,1.15833,60200001.0
2005-12-07 08:36:00,1.15829,1.15829,1.15819,1.15819,33600000.0
2005-12-07 08:37:00,1.1582,1.1582,1.1582,1.1582,35000000.0
2005-12-07 08:38:00,1.15822,1.15826,1.15817,1.15819,112500000.0
2005-12-07 08:39:00,1.15817,1.15827,1.15815,1.15815,20700000.0
2005-12-07 08:40:00,1.1581,1.15817,1.1581,1.15817,35200000.0
2005-12-07 08:41:00,1.15817,1.15818,1.15801,1.15801,174000001.0
2005-12-07 08:42:00,1.15807,1.15827,1.15807,1.15827,99199998.0
2005-12-07 08:43:00,1.15831,1.15831,1.15815,1.1583,59700001.0
2005-12-07 08:44:00,1.15842,1.15842,1.15832,1.15837,79600000.0
2005-12-07 08:45:00,1.15839,1.1584,1.15832,1.15832,38200001.0
2005-12-07 08:46:00,1.15822,1.15822,1.1582,1.1582,13900000.0
2005-12-07 08:47:00,1.1581,1.1581,1.15802,1.15802,46300002.0
2005-12-07 08:48:00,1.1581,1.1581,1.15805,1.15805,35900000.0
2005-12-07 08:49:00,1.1581,1.15815,1.1581,1.15815,1500000.0
2005-12-07 08:50:00,1.15805,1.15815,1.15805,1.15815,41900000.0
2005-12-07 08:51:00,1.1581,1.1581,1.1581,1.1581,3400000.0
2005-12-07 08:52:00,1.1581,1.15812,1.1581,1.15812,38800000.0
2005-12-07 08:53:00,1.15807,1.15809,1.15798,1.15798,173200001.0
2005-12-07 08:54:00,1.15798,1.15806,1.15798,1.15806,102299998.0
2005-12-07 08:55:00,1.15801,1.1581,1.15795,1.15807,105599999.0
2005-12-07 08:56:00,1.158,1.15805,1.158,1.15805,168600001.0
2005-12-07 08:57:00,1.158,1.15805,1.15793,1.15793,213199997.0
2005-12-07 08:58:00,1.158,1.15807,1.15792,1.158,80299999.0
2005-12-07 08:59:00,1.158,1.15805,1.158,1.158,57099999.0
2005-12-07 09:00:00,1.15802,1.15805,1.15795,1.15795,62499999.0
2005-12-07 09:01:00,1.15795,1.15795,1.15795,1.15795,34399999.0
2005-12-07 09:02:00,1.158,1.15805,1.15792,1.15792,60200000.0
2005-12-07 09:03:00,1.158,1.15805,1.15795,1.158,111199998.0
2005-12-07 09:04:00,1.158,1.15802,1.158,1.158,20500000.0
2005-12-07 09:05:00,1.15803,1.15806,1.15802,1.15802,15700000.0
2005-12-07 09:06:00,1.15802,1.15812,1.15802,1.15807,42600000.0
2005-12-07 09:07:00,1.1581,1.1581,1.1581,1.1581,21500000.0
2005-12-07 09:08:00,1.15811,1.15831,1.15811,1.15831,150599997.0
2005-12-07 09:09:00,1.1583,1.1586,1.1583,1.1586,87299998.0
2005-12-07 09:10:00,1.15852,1.15852,1.15824,1.15824,46399998.0
2005-12-07 09:11:00,1.15813,1.15823,1.15813,1.1582,118199999.0
2005-12-07 09:12:00,1.15823,1.15825,1.15823,1.15825,44899999.0
2005-12-07 09:13:00,1.1582,1.1582,1.15815,1.15815,17600000.0
2005-12-07 09:14:00,1.15825,1.15825,1.1582,1.1582,37199999.0
2005-12-07 09:15:00,1.15812,1.15812,1.15796,1.15802,77899999.0
2005-12-07 09:16:00,1.15813,1.15814,1.15813,1.15814,26400000.0
2005-12-07 09:17:00,1.1583,1.15857,1.1583,1.15851,103700001.0
2005-12-07 09:18:00,1.15841,1.15841,1.15837,1.15837,200000.0
2005-12-07 09:19:00,1.15826,1.15842,1.15826,1.15834,16800000.0
2005-12-07 09:20:00,1.1583,1.1583,1.15797,1.15816,92599999.0
2005-12-07 09:21:00,1.15828,1.15828,1.15827,1.15827,22400000.0
2005-12-07 09:22:00,1.15844,1.15844,1.15844,1.15844,13600000.0
2005-12-07 09:23:00,1.15849,1.15867,1.15849,1.1586,35199999.0
2005-12-07 09:24:00,1.15868,1.15878,1.1586,1.15866,120700000.0
2005-12-07 09:25:00,1.1587,1.15875,1.15865,1.1587,117600001.0
2005-12-07 09:26:00,1.1587,1.1587,1.1587,1.1587,7000000.0
2005-12-07 09:27:00,1.15865,1.15865,1.15852,1.1586,43300000.0
2005-12-07 09:28:00,1.15865,1.15865,1.15857,1.1586,9900000.0
2005-12-07 09:29:00,1.15862,1.1588,1.15862,1.1588,8800000.0
2005-12-07 09:30:00,1.15882,1.1589,1.15876,1.15877,79700001.0
2005-12-07 09:31:00,1.15882,1.15889,1.15882,1.15889,14400000.0
2005-12-07 09:32:00,1.15883,1.15883,1.15874,1.15874,119200003.0
2005-12-07 09:33:00,1.15877,1.15883,1.15877,1.15883,35900000.0
2005-12-07 09:34:00,1.15888,1.15888,1.15879,1.15882,81300001.0
2005-12-07 09:35:00,1.15882,1.15893,1.15882,1.15893,48699999.0
2005-12-07 09:36:00,1.15883,1.15883,1.15874,1.15874,30200000.0
2005-12-07 09:37:00,1.15872,1.1589,1.15872,1.1589,20790000.0
2005-12-07 09:38:00,1.15899,1.15902,1.15889,1.15892,15800000.0
2005-12-07 09:39:00,1.15888,1.15891,1.15882,1.15884,45900000.0
2005-12-07 09:40:00,1.15884,1.15891,1.15884,1.15891,22400000.0
2005-12-07 09:41:00,1.15883,1.15897,1.15883,1.15895,57200001.0
2005-12-07 09:42:00,1.15896,1.15903,1.15889,1.15903,49190000.0
2005-12-07 09:43:00,1.159,1.15908,1.159,1.159,36700001.0
2005-12-07 09:44:00,1.15895,1.15901,1.15894,1.15894,62199998.0
2005-12-07 09:45:00,1.15891,1.15895,1.15881,1.15883,213199999.0
2005-12-07 09:46:00,1.15887,1.15897,1.15869,1.15869,72000001.0
2005-12-07 09:47:00,1.15858,1.15858,1.15844,1.15855,95000001.0
2005-12-07 09:48:00,1.15856,1.15856,1.15852,1.15852,9500000.0
2005-12-07 09:49:00,1.15856,1.15856,1.15856,1.15856,40000002.0
2005-12-07 09:50:00,1.15844,1.15844,1.15841,1.15841,12000000.0
2005-12-07 09:51:00,1.15836,1.15853,1.15836,1.15853,35700000.0
2005-12-07 09:52:00,1.15838,1.15855,1.15835,1.15852,35800000.0
2005-12-07 09:53:00,1.1586,1.1586,1.1585,1.1586,34700000.0
2005-12-07 09:54:00,1.15856,1.15856,1.15836,1.15837,53900000.0
2005-12-07 09:55:00,1.1584,1.15845,1.15835,1.15845,85000002.0
2005-12-07 09:56:00,1.15842,1.15845,1.15832,1.15832,116500000.0
2005-12-07 09:57:00,1.15834,1.15843,1.15828,1.15828,47199999.0
2005-12-07 09:58:00,1.15823,1.15823,1.15817,1.15817,3600000.0
2005-12-07 09:59:00,1.15801,1.15827,1.15801,1.15825,64100000.0
2005-12-07 10:00:00,1.15805,1.15832,1.15794,1.15832,50800001.0
2005-12-07 10:01:00,1.15825,1.15825,1.15808,1.1582,97800000.0
2005-12-07 10:02:00,1.15825,1.15849,1.15814,1.15849,142900000.0
2005-12-07 10:03:00,1.15859,1.15861,1.15846,1.15846,119300004.0
2005-12-07 10:04:00,1.1585,1.1585,1.15801,1.15801,66100001.0
2005-12-07 10:05:00,1.15794,1.15796,1.15781,1.15796,101800002.0
2005-12-07 10:06:00,1.1581,1.15813,1.158,1.15808,54200002.0
2005-12-07 10:07:00,1.1579,1.15805,1.1579,1.15805,106499998.0
2005-12-07 10:08:00,1.15811,1.15821,1.15807,1.1582,134600001.0
2005-12-07 10:09:00,1.1582,1.15822,1.15807,1.15807,80799998.0
2005-12-07 10:10:00,1.15796,1.15807,1.15796,1.15806,133400000.0
2005-12-07 10:11:00,1.15806,1.15807,1.15793,1.15807,81900000.0
2005-12-07 10:12:00,1.15804,1.15822,1.15804,1.15818,83299999.0
2005-12-07 10:13:00,1.1581,1.15815,1.1581,1.15815,114500002.0
2005-12-07 10:14:00,1.15812,1.15818,1.15809,1.15818,147699998.0
2005-12-07 10:15:00,1.15825,1.15825,1.1581,1.15815,92900000.0
2005-12-07 10:16:00,1.15812,1.15812,1.15773,1.15773,139000001.0
2005-12-07 10:17:00,1.15782,1.15782,1.15761,1.15764,154099999.0
2005-12-07 10:18:00,1.15767,1.15778,1.15755,1.15755,113499999.0
2005-12-07 10:19:00,1.15759,1.15772,1.15759,1.15765,50600000.0
2005-12-07 10:20:00,1.15768,1.15782,1.15761,1.15782,101300000.0
2005-12-07 10:21:00,1.15773,1.15795,1.15759,1.15795,86900000.0
2005-12-07 10:22:00,1.15793,1.15805,1.15781,1.15805,128299996.0
2005-12-07 10:23:00,1.1581,1.1581,1.15805,1.15805,60499997.0
2005-12-07 10:24:00,1.15811,1.15811,1.15788,1.15798,137700002.0
2005-12-07 10:25:00,1.15796,1.15802,1.15783,1.15798,204000001.0
2005-12-07 10:26:00,1.158,1.158,1.15795,1.15795,29400000.0
2005-12-07 10:27:00,1.15806,1.15806,1.15806,1.15806,35900000.0
2005-12-07 10:28:00,1.15812,1.15813,1.158,1.15805,88699998.0
2005-12-07 10:29:00,1.15805,1.15815,1.15802,1.15807,184799998.0
2005-12-07 10:30:00,1.15803,1.15803,1.15795,1.15799,49000000.0
2005-12-07 10:31:00,1.15812,1.15815,1.1581,1.1581,26900001.0
2005-12-07 10:32:00,1.1579,1.1579,1.15732,1.15735,72300000.0
2005-12-07 10:33:00,1.15744,1.15754,1.15744,1.15752,42100000.0
2005-12-07 10:34:00,1.15745,1.1575,1.15741,1.15742,165499996.0
2005-12-07 10:35:00,1.15732,1.15746,1.15731,1.15746,126600000.0
2005-12-07 10:36:00,1.15758,1.15762,1.1575,1.1576,91800001.0
2005-12-07 10:37:00,1.15762,1.15781,1.15762,1.15772,91199999.0
2005-12-07 10:38:00,1.15764,1.1577,1.1575,1.15759,148199998.0
2005-12-07 10:39:00,1.15763,1.15763,1.15751,1.15751,141699999.0
2005-12-07 10:40:00,1.15742,1.1575,1.15742,1.1575,40400000.0
2005-12-07 10:41:00,1.15743,1.15768,1.15743,1.15762,115800001.0
2005-12-07 10:42:00,1.1576,1.15765,1.15757,1.15765,8000000.0
2005-12-07 10:43:00,1.15767,1.15776,1.15761,1.15776,50700001.0
2005-12-07 10:44:00,1.1577,1.15775,1.15765,1.15772,116600001.0
2005-12-07 10:45:00,1.15775,1.15775,1.15768,1.1577,77200001.0
2005-12-07 10:46:00,1.15767,1.15773,1.15763,1.15768,150800002.0
2005-12-07 10:47:00,1.1577,1.15785,1.1577,1.15785,63100000.0
2005-12-07 10:48:00,1.15801,1.15873,1.15801,1.15873,124699999.0
2005-12-07 10:49:00,1.15885,1.15911,1.1588,1.15911,136600002.0
2005-12-07 10:50:00,1.15921,1.15949,1.15921,1.15945,180999998.0
2005-12-07 10:51:00,1.15946,1.15962,1.15943,1.15962,141300000.0
2005-12-07 10:52:00,1.15957,1.15963,1.15947,1.15963,83799999.0
2005-12-07 10:53:00,1.15959,1.15995,1.15958,1.15968,88600000.0
2005-12-07 10:54:00,1.15969,1.15996,1.15967,1.15995,130600003.0
2005-12-07 10:55:00,1.15988,1.15998,1.15979,1.15979,76500003.0
2005-12-07 10:56:00,1.15982,1.16006,1.15982,1.15985,99600003.0
2005-12-07 10:57:00,1.15982,1.16016,1.15982,1.16002,83600002.0
2005-12-07 10:58:00,1.16018,1.16021,1.16007,1.16012,113900000.0
2005-12-07 10:59:00,1.16018,1.16045,1.16018,1.16032,47100001.0
2005-12-07 11:00:00,1.1602,1.16028,1.1602,1.16021,135900000.0
2005-12-07 11:01:00,1.16009,1.16009,1.1597,1.1597,95999999.0
2005-12-07 11:02:00,1.15953,1.15953,1.15933,1.1594,47100000.0
2005-12-07 11:03:00,1.15929,1.15929,1.1588,1.15896,80700000.0
2005-12-07 11:04:00,1.159,1.15908,1.15898,1.15908,94999999.0
2005-12-07 11:05:00,1.15908,1.1591,1.15908,1.1591,72399999.0
2005-12-07 11:06:00,1.15912,1.15918,1.1591,1.15918,19200000.0
2005-12-07 11:07:00,1.15922,1.15931,1.15918,1.15931,187500002.0
2005-12-07 11:08:00,1.15917,1.15922,1.15914,1.15919,141800003.0
2005-12-07 11:09:00,1.15915,1.15936,1.15915,1.15936,120400000.0
2005-12-07 11:10:00,1.15937,1.15937,1.15922,1.15922,20000000.0
2005-12-07 11:11:00,1.15918,1.1594,1.15909,1.1594,193800001.0
2005-12-07 11:12:00,1.15938,1.1594,1.15925,1.15937,102200000.0
2005-12-07 11:13:00,1.15937,1.15938,1.15929,1.15933,87300002.0
2005-12-07 11:14:00,1.15933,1.15942,1.15932,1.15932,97200002.0
2005-12-07 11:15:00,1.15933,1.15945,1.15932,1.1594,174090001.0
2005-12-07 11:16:00,1.1594,1.15945,1.15937,1.1594,67600000.0
2005-12-07 11:17:00,1.1595,1.1599,1.1595,1.15988,149100004.0
2005-12-07 11:18:00,1.15983,1.15986,1.15978,1.15978,9800000.0
2005-12-07 11:19:00,1.15983,1.15999,1.15983,1.15992,150600001.0
2005-12-07 11:20:00,1.16,1.16,1.15992,1.15992,182099999.0
2005-12-07 11:21:00,1.16,1.16005,1.15995,1.15995,73199999.0
2005-12-07 11:22:00,1.15993,1.15993,1.15987,1.15987,3200000.0
2005-12-07 11:23:00,1.15975,1.15998,1.15975,1.15998,23800000.0
2005-12-07 11:24:00,1.15995,1.16003,1.15995,1.16,11100000.0
2005-12-07 11:25:00,1.16006,1.16009,1.15993,1.16,86999998.0
2005-12-07 11:26:00,1.16003,1.16005,1.15974,1.15974,72600001.0
2005-12-07 11:27:00,1.15953,1.15953,1.15921,1.15945,123100000.0
2005-12-07 11:28:00,1.15947,1.15947,1.15922,1.15924,66200000.0
2005-12-07 11:29:00,1.15922,1.15949,1.15922,1.15942,69700000.0
2005-12-07 11:30:00,1.15952,1.15958,1.15948,1.15957,111200001.0
2005-12-07 11:31:00,1.15955,1.15955,1.15945,1.15954,48100000.0
2005-12-07 11:32:00,1.15948,1.15948,1.15936,1.15948,180300002.0
2005-12-07 11:33:00,1.15938,1.16012,1.15932,1.16012,141400000.0
2005-12-07 11:34:00,1.16014,1.1602,1.16006,1.1602,155800001.0
2005-12-07 11:35:00,1.1603,1.16033,1.16023,1.16025,118200001.0
2005-12-07 11:36:00,1.16025,1.16035,1.16025,1.16025,60199999.0
2005-12-07 11:37:00,1.16028,1.16035,1.16027,1.16027,60400000.0
2005-12-07 11:38:00,1.16025,1.16029,1.1602,1.16027,81199999.0
2005-12-07 11:39:00,1.16018,1.16019,1.16009,1.16014,112200000.0
2005-12-07 11:40:00,1.1601,1.16015,1.16002,1.1601,142600002.0
2005-12-07 11:41:00,1.16015,1.16015,1.16002,1.16008,95099998.0
2005-12-07 11:42:00,1.16006,1.16006,1.15995,1.16003,170700002.0
2005-12-07 11:43:00,1.16006,1.16009,1.15996,1.16009,103300000.0
2005-12-07 11:44:00,1.15987,1.16015,1.15987,1.16015,83499996.0
2005-12-07 11:45:00,1.16025,1.16025,1.1602,1.1602,14400000.0
2005-12-07 11:46:00,1.16021,1.16021,1.15991,1.15998,184700001.0
2005-12-07 11:47:00,1.16002,1.16008,1.16002,1.16008,17300001.0
2005-12-07 11:48:00,1.16013,1.16017,1.16013,1.16013,72600000.0
2005-12-07 11:49:00,1.16026,1.16032,1.16018,1.16027,151600001.0
2005-12-07 11:50:00,1.16033,1.1604,1.16029,1.16038,145200000.0
2005-12-07 11:51:00,1.16041,1.16054,1.16041,1.16043,125399996.0
2005-12-07 11:52:00,1.16055,1.16084,1.16055,1.16061,137800000.0
2005-12-07 11:53:00,1.16055,1.16065,1.16055,1.16055,90500001.0
2005-12-07 11:54:00,1.16065,1.16065,1.16055,1.16058,65600000.0
2005-12-07 11:55:00,1.16067,1.1607,1.1606,1.1607,82400000.0
2005-12-07 11:56:00,1.16068,1.16068,1.16055,1.16062,62900000.0
2005-12-07 11:57:00,1.16059,1.16059,1.16051,1.16053,82100000.0
2005-12-07 11:58:00,1.16063,1.1608,1.16063,1.16074,83700001.0
2005-12-07 11:59:00,1.16076,1.1608,1.16075,1.1608,113500002.0
2005-12-07 12:00:00,1.16085,1.16085,1.16075,1.1608,24900000.0
2005-12-07 12:01:00,1.16085,1.1609,1.16085,1.16086,37900001.0
2005-12-07 12:02:00,1.16088,1.16097,1.16088,1.16093,27900000.0
2005-12-07 12:03:00,1.16101,1.16116,1.16101,1.16111,69700001.0
2005-12-07 12:04:00,1.16132,1.16157,1.16132,1.16153,17300000.0
2005-12-07 12:05:00,1.16143,1.16154,1.16136,1.16143,108500000.0
2005-12-07 12:06:00,1.16157,1.16161,1.16147,1.16147,84399998.0
2005-12-07 12:07:00,1.16143,1.16149,1.16121,1.16149,134700001.0
2005-12-07 12:08:00,1.16152,1.16187,1.16152,1.1618,110700000.0
2005-12-07 12:09:00,1.16172,1.16177,1.16171,1.16172,37800000.0
2005-12-07 12:10:00,1.16162,1.16163,1.16162,1.16163,19900000.0
2005-12-07 12:11:00,1.1615,1.16178,1.1615,1.16163,124399998.0
2005-12-07 12:12:00,1.16155,1.16169,1.16147,1.16168,125600000.0
2005-12-07 12:13:00,1.16158,1.16178,1.16154,1.16162,150500002.0
2005-12-07 12:14:00,1.16168,1.16187,1.16168,1.16182,104599999.0
2005-12-07 12:15:00,1.16187,1.16197,1.16174,1.16185,39999999.0
2005-12-07 12:16:00,1.16182,1.16196,1.16182,1.16196,51300001.0
2005-12-07 12:17:00,1.16218,1.16263,1.16217,1.16217,108700000.0
2005-12-07 12:18:00,1.16208,1.16215,1.16195,1.16215,95200000.0
2005-12-07 12:19:00,1.16232,1.16236,1.16224,1.16224,70599999.0
2005-12-07 12:20:00,1.16215,1.16215,1.16203,1.16205,105700001.0
2005-12-07 12:21:00,1.16204,1.16207,1.16188,1.16188,109000001.0
2005-12-07 12:22:00,1.16189,1.16189,1.16175,1.16175,53999999.0
2005-12-07 12:23:00,1.16183,1.16192,1.16183,1.16191,44300000.0
2005-12-07 12:24:00,1.1619,1.1619,1.16185,1.16185,42999999.0
2005-12-07 12:25:00,1.16187,1.16195,1.16185,1.1619,116400000.0
2005-12-07 12:26:00,1.16196,1.16202,1.16184,1.16184,148800001.0
2005-12-07 12:27:00,1.16169,1.16169,1.16141,1.16157,151599999.0
2005-12-07 12:28:00,1.16146,1.16148,1.1614,1.16148,144700001.0
2005-12-07 12:29:00,1.16147,1.16155,1.16147,1.16148,99099999.0
2005-12-07 12:30:00,1.1616,1.16175,1.1616,1.16175,33200002.0
2005-12-07 12:31:00,1.16186,1.16201,1.16186,1.162,69800001.0
2005-12-07 12:32:00,1.16178,1.1618,1.16161,1.16172,69700000.0
2005-12-07 12:33:00,1.16175,1.16185,1.16175,1.16182,65289999.0
2005-12-07 12:34:00,1.16185,1.162,1.16185,1.16194,67600001.0
2005-12-07 12:35:00,1.16209,1.1621,1.16209,1.1621,96000002.0
2005-12-07 12:36:00,1.16206,1.16206,1.16196,1.16196,63299999.0
2005-12-07 12:37:00,1.1619,1.16195,1.16185,1.1619,122200000.0
2005-12-07 12:38:00,1.16192,1.16192,1.1619,1.1619,20699999.0
2005-12-07 12:39:00,1.16195,1.16195,1.16185,1.1619,57199999.0
2005-12-07 12:40:00,1.16195,1.16195,1.16182,1.16192,108500000.0
2005-12-07 12:41:00,1.1619,1.16195,1.16183,1.16183,112400001.0
2005-12-07 12:42:00,1.16185,1.16215,1.16185,1.16215,141200000.0
2005-12-07 12:43:00,1.16215,1.1622,1.16215,1.1622,42199999.0
2005-12-07 12:44:00,1.16214,1.16214,1.16201,1.16209,130099999.0
2005-12-07 12:45:00,1.1621,1.16215,1.162,1.1621,41600001.0
2005-12-07 12:46:00,1.16213,1.16213,1.16204,1.1621,77200001.0
2005-12-07 12:47:00,1.16211,1.1622,1.16211,1.1622,51600000.0
2005-12-07 12:48:00,1.16222,1.16222,1.16204,1.16218,86700000.0
2005-12-07 12:49:00,1.16208,1.16208,1.16194,1.16194,27100001.0
2005-12-07 12:50:00,1.1619,1.16197,1.16175,1.16184,89099999.0
2005-12-07 12:51:00,1.16173,1.16173,1.16145,1.16147,68800001.0
2005-12-07 12:52:00,1.16145,1.16156,1.16145,1.16152,109500001.0
2005-12-07 12:53:00,1.1615,1.16152,1.1615,1.16152,23200000.0
2005-12-07 12:54:00,1.16149,1.16149,1.16141,1.16141,26200000.0
2005-12-07 12:55:00,1.16132,1.16135,1.16128,1.16128,149199999.0
2005-12-07 12:56:00,1.16132,1.16143,1.16129,1.16132,114700001.0
2005-12-07 12:57:00,1.16132,1.16141,1.16125,1.16125,86600002.0
2005-12-07 12:58:00,1.16115,1.1612,1.16115,1.1612,28700000.0
2005-12-07 12:59:00,1.16118,1.16121,1.16112,1.16121,91699996.0
2005-12-07 13:00:00,1.16108,1.16108,1.16095,1.16095,154900001.0
2005-12-07 13:01:00,1.16107,1.16113,1.16098,1.16113,43000000.0
2005-12-07 13:02:00,1.1611,1.16115,1.1611,1.1611,110799997.0
2005-12-07 13:03:00,1.1611,1.1611,1.16107,1.16107,42500000.0
2005-12-07 13:04:00,1.16105,1.1611,1.161,1.16105,48200000.0
2005-12-07 13:05:00,1.16111,1.16117,1.16108,1.16117,36000000.0
2005-12-07 13:06:00,1.16109,1.1611,1.16103,1.16103,22500000.0
2005-12-07 13:07:00,1.1611,1.16115,1.16108,1.16108,111500002.0
2005-12-07 13:08:00,1.16111,1.16119,1.1611,1.16119,131900004.0
2005-12-07 13:09:00,1.16118,1.1613,1.16118,1.1613,13700000.0
2005-12-07 13:10:00,1.1612,1.16133,1.16108,1.16133,88800003.0
2005-12-07 13:11:00,1.16136,1.16136,1.16129,1.16131,72000001.0
2005-12-07 13:12:00,1.1613,1.16138,1.16129,1.16138,32700000.0
2005-12-07 13:13:00,1.16138,1.1614,1.16138,1.1614,49600000.0
2005-12-07 13:14:00,1.1614,1.1614,1.1614,1.1614,44000001.0
2005-12-07 13:15:00,1.16135,1.16145,1.16135,1.16145,56700000.0
2005-12-07 13:16:00,1.16138,1.16138,1.16138,1.16138,35200000.0
2005-12-07 13:17:00,1.1614,1.16145,1.1614,1.1614,69400000.0
2005-12-07 13:18:00,1.16145,1.16145,1.16142,1.16142,19900000.0
2005-12-07 13:19:00,1.16138,1.16138,1.16116,1.16135,51200000.0
2005-12-07 13:20:00,1.16143,1.16166,1.16143,1.16166,84099999.0
2005-12-07 13:21:00,1.16155,1.16155,1.16127,1.16146,134100001.0
2005-12-07 13:22:00,1.16145,1.1616,1.16145,1.16157,108400001.0
2005-12-07 13:23:00,1.1616,1.1616,1.1616,1.1616,101400002.0
2005-12-07 13:24:00,1.1617,1.16192,1.1617,1.16187,83100000.0
2005-12-07 13:25:00,1.1618,1.1618,1.16175,1.16178,23400000.0
2005-12-07 13:26:00,1.16178,1.16178,1.16168,1.16178,114399999.0
2005-12-07 13:27:00,1.1618,1.1618,1.16175,1.1618,58400000.0
2005-12-07 13:28:00,1.16182,1.16182,1.16165,1.16165,95500000.0
2005-12-07 13:29:00,1.16176,1.16178,1.16166,1.1617,113900000.0
2005-12-07 13:30:00,1.1618,1.16185,1.16175,1.1618,119900001.0
2005-12-07 13:31:00,1.16176,1.16191,1.16176,1.16177,117300001.0
2005-12-07 13:32:00,1.16165,1.16165,1.16151,1.16154,107000000.0
2005-12-07 13:33:00,1.16162,1.16162,1.16139,1.1614,160500001.0
2005-12-07 13:34:00,1.16147,1.16153,1.16147,1.16153,52799999.0
2005-12-07 13:35:00,1.1616,1.16165,1.16153,1.16165,82499998.0
2005-12-07 13:36:00,1.16158,1.16158,1.16153,1.16155,117300002.0
2005-12-07 13:37:00,1.16155,1.16155,1.16155,1.16155,19100000.0
2005-12-07 13:38:00,1.16147,1.16153,1.16147,1.1615,107199999.0
2005-12-07 13:39:00,1.16153,1.16157,1.16153,1.16157,22300000.0
2005-12-07 13:40:00,1.16158,1.1616,1.16155,1.1616,68600001.0
2005-12-07 13:41:00,1.16157,1.16203,1.16157,1.16199,106200000.0
2005-12-07 13:42:00,1.16219,1.16225,1.16209,1.16209,92100000.0
2005-12-07 13:43:00,1.16203,1.16217,1.16201,1.16205,76500000.0
2005-12-07 13:44:00,1.16207,1.1621,1.16202,1.16202,98600000.0
2005-12-07 13:45:00,1.16205,1.16215,1.16205,1.16215,63900002.0
2005-12-07 13:46:00,1.16219,1.16219,1.16216,1.16216,24099999.0
2005-12-07 13:47:00,1.16215,1.16219,1.16215,1.16219,43700000.0
2005-12-07 13:48:00,1.1622,1.16225,1.16218,1.16218,137700002.0
2005-12-07 13:49:00,1.16222,1.16228,1.16207,1.16228,130300000.0
2005-12-07 13:50:00,1.16238,1.16262,1.16237,1.16261,89600001.0
2005-12-07 13:51:00,1.16258,1.16264,1.16251,1.16261,94100000.0
2005-12-07 13:52:00,1.16244,1.16244,1.16232,1.16241,103399998.0
2005-12-07 13:53:00,1.16248,1.1625,1.16243,1.16248,108899998.0
2005-12-07 13:54:00,1.16239,1.16246,1.16239,1.16246,51800000.0
2005-12-07 13:55:00,1.16247,1.16263,1.16247,1.16263,22700000.0
2005-12-07 13:56:00,1.16262,1.16262,1.16249,1.16252,95999999.0
2005-12-07 13:57:00,1.16248,1.1626,1.16236,1.16258,79299998.0
2005-12-07 13:58:00,1.1626,1.1626,1.16255,1.16255,5600000.0
2005-12-07 13:59:00,1.16258,1.16272,1.16258,1.16258,70300000.0
2005-12-07 14:00:00,1.16253,1.16262,1.1625,1.1625,105900003.0
2005-12-07 14:01:00,1.16247,1.16247,1.16233,1.16239,37700000.0
2005-12-07 14:02:00,1.16236,1.16251,1.16236,1.16238,118899998.0
2005-12-07 14:03:00,1.16234,1.16235,1.16223,1.16235,24000000.0
2005-12-07 14:04:00,1.16223,1.1623,1.16223,1.1623,4000000.0
2005-12-07 14:05:00,1.16225,1.16235,1.16225,1.1623,70400000.0
2005-12-07 14:06:00,1.16232,1.16239,1.16231,1.16238,110700001.0
2005-12-07 14:07:00,1.16223,1.16223,1.1622,1.16222,29299999.0
2005-12-07 14:08:00,1.16215,1.16215,1.16203,1.16203,119700001.0
2005-12-07 14:09:00,1.16214,1.16223,1.16214,1.16223,44600000.0
2005-12-07 14:10:00,1.1624,1.1624,1.16218,1.16222,111200000.0
2005-12-07 14:11:00,1.16222,1.16229,1.16221,1.16229,74900000.0
2005-12-07 14:12:00,1.16226,1.16226,1.16213,1.16219,27000000.0
2005-12-07 14:13:00,1.16219,1.16222,1.1621,1.16212,63900000.0
2005-12-07 14:14:00,1.16208,1.16218,1.16208,1.16214,118200001.0
2005-12-07 14:15:00,1.1622,1.16236,1.1622,1.16233,173600004.0
2005-12-07 14:16:00,1.16242,1.16242,1.16202,1.16211,93100002.0
2005-12-07 14:17:00,1.16215,1.16215,1.16207,1.16207,100800000.0
2005-12-07 14:18:00,1.16201,1.16201,1.16165,1.16169,64299998.0
2005-12-07 14:19:00,1.16177,1.16181,1.16167,1.16181,83399998.0
2005-12-07 14:20:00,1.1618,1.16185,1.1617,1.16177,101500000.0
2005-12-07 14:21:00,1.16179,1.16179,1.16169,1.16178,175899998.0
2005-12-07 14:22:00,1.16172,1.16172,1.16168,1.16168,74400000.0
2005-12-07 14:23:00,1.16168,1.16168,1.16148,1.16148,152200000.0
2005-12-07 14:24:00,1.16153,1.16191,1.16151,1.16191,132100000.0
2005-12-07 14:25:00,1.16188,1.16202,1.16177,1.162,94800001.0
2005-12-07 14:26:00,1.162,1.16217,1.16197,1.16197,173000000.0
2005-12-07 14:27:00,1.16207,1.16246,1.16207,1.16233,117600004.0
2005-12-07 14:28:00,1.1622,1.1622,1.16203,1.16215,37500000.0
2005-12-07 14:29:00,1.16205,1.16212,1.16205,1.1621,73700001.0
2005-12-07 14:30:00,1.1621,1.16224,1.16201,1.16224,66700000.0
2005-12-07 14:31:00,1.1623,1.16246,1.1623,1.1624,88299999.0
2005-12-07 14:32:00,1.16232,1.16235,1.16229,1.16232,174900001.0
2005-12-07 14:33:00,1.16231,1.16231,1.16219,1.16219,9900000.0
2005-12-07 14:34:00,1.16225,1.16225,1.16213,1.16218,8400000.0
2005-12-07 14:35:00,1.16218,1.16228,1.16215,1.16215,30700000.0
2005-12-07 14:36:00,1.16225,1.16225,1.16215,1.1622,41700000.0
2005-12-07 14:37:00,1.1621,1.16219,1.16195,1.16219,94999997.0
2005-12-07 14:38:00,1.16228,1.16228,1.16205,1.16225,83299999.0
2005-12-07 14:39:00,1.16228,1.1624,1.16218,1.16237,57699999.0
2005-12-07 14:40:00,1.16236,1.16243,1.16227,1.16243,127000003.0
2005-12-07 14:41:00,1.16242,1.1625,1.16242,1.16242,83699999.0
2005-12-07 14:42:00,1.1624,1.16245,1.16238,1.16238,31600000.0
2005-12-07 14:43:00,1.16235,1.16245,1.16235,1.16245,107600000.0
2005-12-07 14:44:00,1.16246,1.16256,1.16243,1.16243,94300003.0
2005-12-07 14:45:00,1.16248,1.16248,1.16235,1.16235,37899998.0
2005-12-07 14:46:00,1.16239,1.16251,1.16239,1.16243,159399997.0
2005-12-07 14:47:00,1.16243,1.16247,1.16243,1.16247,53700000.0
2005-12-07 14:48:00,1.16248,1.16254,1.16243,1.16254,24700000.0
2005-12-07 14:49:00,1.16248,1.16248,1.16228,1.16234,109099997.0
2005-12-07 14:50:00,1.1624,1.16243,1.16219,1.16243,52400000.0
2005-12-07 14:51:00,1.16242,1.16255,1.16242,1.1625,85600000.0
2005-12-07 14:52:00,1.1625,1.1625,1.16234,1.1624,96500003.0
2005-12-07 14:53:00,1.16248,1.1625,1.16242,1.16242,32000000.0
2005-12-07 14:54:00,1.16227,1.16236,1.16225,1.16225,65400000.0
2005-12-07 14:55:00,1.16225,1.16225,1.16215,1.16225,167300001.0
2005-12-07 14:56:00,1.1622,1.16225,1.1622,1.1622,29400000.0
2005-12-07 14:57:00,1.16219,1.16233,1.16219,1.16233,38899999.0
2005-12-07 14:58:00,1.1624,1.1624,1.16229,1.16229,60500001.0
2005-12-07 14:59:00,1.16231,1.16231,1.16208,1.16212,70300000.0
2005-12-07 15:00:00,1.16212,1.1622,1.16212,1.1622,41300000.0
2005-12-07 15:01:00,1.16212,1.16212,1.16199,1.16208,82700002.0
2005-12-07 15:02:00,1.16213,1.16217,1.16213,1.16217,41900000.0
2005-12-07 15:03:00,1.16217,1.16239,1.16217,1.16236,119500001.0
2005-12-07 15:04:00,1.16245,1.16257,1.16245,1.1625,63600000.0
2005-12-07 15:05:00,1.1625,1.16261,1.16242,1.16245,122399999.0
2005-12-07 15:06:00,1.1625,1.16258,1.16246,1.16258,64799999.0
2005-12-07 15:07:00,1.1628,1.16305,1.16265,1.16305,56800000.0
2005-12-07 15:08:00,1.163,1.16354,1.163,1.16354,79800003.0
2005-12-07 15:09:00,1.16363,1.16374,1.16342,1.16342,148099999.0
2005-12-07 15:10:00,1.16349,1.16361,1.16349,1.16361,27099999.0
2005-12-07 15:11:00,1.16378,1.16388,1.16353,1.16388,119300001.0
2005-12-07 15:12:00,1.16388,1.16388,1.16364,1.16385,63300000.0
2005-12-07 15:13:00,1.16382,1.16388,1.16347,1.1635,118800000.0
2005-12-07 15:14:00,1.16342,1.1635,1.16337,1.16337,79000000.0
2005-12-07 15:15:00,1.1635,1.1636,1.1634,1.16343,117900000.0
2005-12-07 15:16:00,1.16342,1.16344,1.16331,1.16337,53700001.0
2005-12-07 15:17:00,1.16342,1.16348,1.16335,1.16338,109900000.0
2005-12-07 15:18:00,1.1633,1.1633,1.1631,1.16319,111200000.0
2005-12-07 15:19:00,1.16318,1.16341,1.16318,1.16334,112699999.0
2005-12-07 15:20:00,1.1633,1.16359,1.16325,1.16359,79000000.0
2005-12-07 15:21:00,1.16353,1.16363,1.16345,1.16345,98199999.0
2005-12-07 15:22:00,1.16339,1.16347,1.16331,1.16342,102500002.0
2005-12-07 15:23:00,1.1634,1.16354,1.16325,1.16325,67299999.0
2005-12-07 15:24:00,1.16313,1.16313,1.16303,1.16303,39500001.0
2005-12-07 15:25:00,1.16297,1.16311,1.16297,1.16299,31600001.0
2005-12-07 15:26:00,1.16306,1.16316,1.16295,1.16295,115300000.0
2005-12-07 15:27:00,1.16306,1.16306,1.16285,1.16298,159099996.0
2005-12-07 15:28:00,1.16295,1.16305,1.16295,1.163,40800001.0
2005-12-07 15:29:00,1.16295,1.16295,1.16264,1.16269,90100000.0
2005-12-07 15:30:00,1.16268,1.16268,1.16245,1.16249,121200003.0
2005-12-07 15:31:00,1.16249,1.16249,1.1623,1.1623,45900000.0
2005-12-07 15:32:00,1.16226,1.16226,1.16208,1.16213,122399998.0
2005-12-07 15:33:00,1.16217,1.16224,1.16215,1.16215,114899999.0
2005-12-07 15:34:00,1.1622,1.1622,1.16214,1.1622,67999998.0
2005-12-07 15:35:00,1.1622,1.1622,1.16215,1.1622,57200000.0
2005-12-07 15:36:00,1.162,1.162,1.16141,1.16141,98400002.0
2005-12-07 15:37:00,1.16122,1.16122,1.1608,1.1608,33499999.0
2005-12-07 15:38:00,1.16048,1.16063,1.16032,1.16043,82699997.0
2005-12-07 15:39:00,1.16034,1.16044,1.16019,1.16029,106099999.0
2005-12-07 15:40:00,1.15995,1.15995,1.1591,1.15916,68400000.0
2005-12-07 15:41:00,1.15904,1.15931,1.15898,1.15931,46400000.0
2005-12-07 15:42:00,1.15944,1.15974,1.15944,1.15972,47900000.0
2005-12-07 15:43:00,1.15977,1.15989,1.15952,1.15959,130399997.0
2005-12-07 15:44:00,1.15945,1.15945,1.15909,1.15917,95400000.0
2005-12-07 15:45:00,1.15898,1.15923,1.1588,1.15914,117800000.0
2005-12-07 15:46:00,1.15907,1.15911,1.15886,1.15899,120699998.0
2005-12-07 15:47:00,1.15904,1.15912,1.15903,1.15903,47000000.0
2005-12-07 15:48:00,1.15914,1.15925,1.15909,1.15909,117800000.0
2005-12-07 15:49:00,1.15912,1.15925,1.15904,1.15916,75800001.0
2005-12-07 15:50:00,1.15929,1.15937,1.15929,1.1593,92999999.0
2005-12-07 15:51:00,1.15932,1.15932,1.15917,1.15917,35400000.0
2005-12-07 15:52:00,1.15913,1.15918,1.15891,1.15918,69000003.0
2005-12-07 15:53:00,1.15928,1.15953,1.15923,1.15953,25000000.0
2005-12-07 15:54:00,1.15969,1.15985,1.15963,1.1598,174200001.0
2005-12-07 15:55:00,1.15974,1.15974,1.15964,1.15964,26100000.0
2005-12-07 15:56:00,1.1595,1.1597,1.1595,1.15963,118599999.0
2005-12-07 15:57:00,1.15965,1.1597,1.15914,1.15914,102200002.0
2005-12-07 15:58:00,1.15915,1.15924,1.15886,1.15899,158300002.0
2005-12-07 15:59:00,1.15909,1.15929,1.15909,1.15923,50700000.0
2005-12-07 16:00:00,1.15937,1.15964,1.15937,1.15958,69199999.0
2005-12-07 16:01:00,1.15962,1.15988,1.15962,1.15988,117400000.0
2005-12-07 16:02:00,1.15989,1.15989,1.15984,1.15988,79799999.0
2005-12-07 16:03:00,1.15987,1.15987,1.15965,1.15965,114800001.0
2005-12-07 16:04:00,1.15965,1.15967,1.15937,1.15937,145300003.0
2005-12-07 16:05:00,1.15947,1.15962,1.15943,1.15947,60600000.0
2005-12-07 16:06:00,1.15946,1.15958,1.15946,1.1595,41000000.0
2005-12-07 16:07:00,1.15952,1.15952,1.15939,1.15943,131500001.0
2005-12-07 16:08:00,1.15944,1.15973,1.15944,1.15972,115799999.0
2005-12-07 16:09:00,1.15968,1.15968,1.15958,1.15967,56199999.0
2005-12-07 16:10:00,1.15977,1.15982,1.15974,1.15974,99100000.0
2005-12-07 16:11:00,1.15973,1.15984,1.15973,1.15973,100699998.0
2005-12-07 16:12:00,1.15966,1.15968,1.15958,1.15968,100300000.0
2005-12-07 16:13:00,1.15972,1.15972,1.15958,1.15968,113500000.0
2005-12-07 16:14:00,1.1596,1.15963,1.15946,1.15946,11300000.0
2005-12-07 16:15:00,1.15948,1.15957,1.15939,1.15957,99400000.0
2005-12-07 16:16:00,1.15951,1.15952,1.15937,1.15945,109000001.0
2005-12-07 16:17:00,1.15948,1.15948,1.15938,1.15943,86900003.0
2005-12-07 16:18:00,1.1595,1.1595,1.15942,1.15947,37300000.0
2005-12-07 16:19:00,1.15953,1.15966,1.15953,1.15966,29900000.0
2005-12-07 16:20:00,1.15963,1.15972,1.15962,1.15972,55900000.0
2005-12-07 16:21:00,1.1597,1.15974,1.15961,1.15961,151699997.0
2005-12-07 16:22:00,1.15953,1.15974,1.15953,1.15969,158300000.0
2005-12-07 16:23:00,1.15972,1.15972,1.15947,1.15947,118199998.0
2005-12-07 16:24:00,1.15952,1.1596,1.15948,1.15948,125100003.0
2005-12-07 16:25:00,1.15951,1.15958,1.15949,1.15958,108199997.0
2005-12-07 16:26:00,1.15956,1.1596,1.1595,1.15953,112199999.0
2005-12-07 16:27:00,1.1595,1.15955,1.15945,1.15955,57099999.0
2005-12-07 16:28:00,1.15943,1.15954,1.15941,1.15954,68499999.0
2005-12-07 16:29:00,1.15938,1.15938,1.15884,1.1589,82399999.0
2005-12-07 16:30:00,1.15881,1.15881,1.15865,1.15865,50600001.0
2005-12-07 16:31:00,1.15828,1.15828,1.15799,1.15801,123199996.0
2005-12-07 16:32:00,1.15793,1.15793,1.1575,1.15774,149599999.0
2005-12-07 16:33:00,1.15773,1.1579,1.15773,1.1579,62200000.0
2005-12-07 16:34:00,1.158,1.15829,1.15797,1.15804,113400000.0
2005-12-07 16:35:00,1.15803,1.15803,1.15794,1.15799,52200002.0
2005-12-07 16:36:00,1.15798,1.15807,1.15798,1.15807,16700000.0
2005-12-07 16:37:00,1.15814,1.15824,1.15801,1.15819,142099999.0
2005-12-07 16:38:00,1.15815,1.15815,1.15794,1.15794,209100006.0
2005-12-07 16:39:00,1.15795,1.15809,1.15793,1.15808,145699996.0
2005-12-07 16:40:00,1.15796,1.15807,1.15795,1.15805,121100000.0
2005-12-07 16:41:00,1.15795,1.15805,1.15795,1.158,88400001.0
2005-12-07 16:42:00,1.15777,1.15777,1.15748,1.15748,53200002.0
2005-12-07 16:43:00,1.15712,1.15728,1.1571,1.15726,97100001.0
2005-12-07 16:44:00,1.15738,1.15749,1.15736,1.15737,86599997.0
2005-12-07 16:45:00,1.15738,1.15748,1.15733,1.15733,173499999.0
2005-12-07 16:46:00,1.1573,1.1573,1.1571,1.15727,47699998.0
2005-12-07 16:47:00,1.15733,1.15733,1.15718,1.1572,100800003.0
2005-12-07 16:48:00,1.15717,1.15725,1.15704,1.15706,79400001.0
2005-12-07 16:49:00,1.15701,1.15731,1.15701,1.15725,199000002.0
2005-12-07 16:50:00,1.15717,1.15725,1.1571,1.1571,107200002.0
2005-12-07 16:51:00,1.15719,1.15733,1.15719,1.15733,34999999.0
2005-12-07 16:52:00,1.15752,1.15826,1.15752,1.15826,80700000.0
2005-12-07 16:53:00,1.15822,1.15822,1.15771,1.15771,51700000.0
2005-12-07 16:54:00,1.15765,1.15769,1.15751,1.15769,112100001.0
2005-12-07 16:55:00,1.15789,1.15826,1.15778,1.15826,65999999.0
2005-12-07 16:56:00,1.1585,1.15863,1.15846,1.15861,99800001.0
2005-12-07 16:57:00,1.1585,1.15865,1.15833,1.1584,116599998.0
2005-12-07 16:58:00,1.15839,1.15855,1.15839,1.15855,93600001.0
2005-12-07 16:59:00,1.15848,1.15848,1.1583,1.1583,60299999.0
2005-12-07 17:00:00,1.15845,1.1585,1.15842,1.15843,132200002.0
2005-12-07 17:01:00,1.15812,1.15812,1.15779,1.1578,37800000.0
2005-12-07 17:02:00,1.15792,1.15828,1.15792,1.15826,58200000.0
2005-12-07 17:03:00,1.15838,1.15844,1.15827,1.15827,149299999.0
2005-12-07 17:04:00,1.15808,1.15808,1.15795,1.15807,70200001.0
2005-12-07 17:05:00,1.15827,1.15833,1.15827,1.15833,45500000.0
2005-12-07 17:06:00,1.15835,1.15838,1.15818,1.15818,43499999.0
2005-12-07 17:07:00,1.15817,1.15833,1.15817,1.1583,45500000.0
2005-12-07 17:08:00,1.1583,1.15842,1.1583,1.15831,86600000.0
2005-12-07 17:09:00,1.15834,1.15849,1.15834,1.15836,54700001.0
2005-12-07 17:10:00,1.15835,1.15851,1.15835,1.15851,73200000.0
2005-12-07 17:11:00,1.1584,1.15843,1.1584,1.15843,44800000.0
2005-12-07 17:12:00,1.15833,1.15846,1.15831,1.15846,74000001.0
2005-12-07 17:13:00,1.15839,1.15846,1.15839,1.15846,11900000.0
2005-12-07 17:14:00,1.15844,1.15849,1.1584,1.15848,81800000.0
2005-12-07 17:15:00,1.15848,1.15848,1.15834,1.15834,66799998.0
2005-12-07 17:16:00,1.15827,1.15827,1.15797,1.15797,37000000.0
2005-12-07 17:17:00,1.15783,1.15783,1.15774,1.15774,119800001.0
2005-12-07 17:18:00,1.15779,1.15798,1.15777,1.15798,65600000.0
2005-12-07 17:19:00,1.15817,1.15817,1.15799,1.15808,94500003.0
2005-12-07 17:20:00,1.15805,1.15811,1.15799,1.15811,227600004.0
2005-12-07 17:21:00,1.15812,1.15832,1.15812,1.15817,102900001.0
2005-12-07 17:22:00,1.15807,1.15812,1.15793,1.15805,195000000.0
2005-12-07 17:23:00,1.15806,1.15806,1.1579,1.15805,154400000.0
2005-12-07 17:24:00,1.15805,1.15811,1.15797,1.15801,51000000.0
2005-12-07 17:25:00,1.15805,1.15813,1.15804,1.15805,59900001.0
2005-12-07 17:26:00,1.158,1.158,1.15793,1.15795,86600001.0
2005-12-07 17:27:00,1.15791,1.15791,1.15786,1.15786,59800001.0
2005-12-07 17:28:00,1.15772,1.15776,1.15767,1.15767,73100000.0
2005-12-07 17:29:00,1.1577,1.1577,1.1577,1.1577,12000000.0
2005-12-07 17:30:00,1.15773,1.1579,1.15773,1.15786,58200002.0
2005-12-07 17:31:00,1.15788,1.15803,1.15788,1.15803,60800000.0
2005-12-07 17:32:00,1.15802,1.15802,1.1579,1.158,84800001.0
2005-12-07 17:33:00,1.15798,1.15808,1.15791,1.15807,160500002.0
2005-12-07 17:34:00,1.15808,1.15815,1.15801,1.1581,122300001.0
2005-12-07 17:35:00,1.15799,1.15803,1.15787,1.15787,94200001.0
2005-12-07 17:36:00,1.15803,1.15803,1.15797,1.15797,32000000.0
2005-12-07 17:37:00,1.15807,1.15807,1.158,1.158,35900000.0
2005-12-07 17:38:00,1.15802,1.15811,1.15797,1.15797,90900000.0
2005-12-07 17:39:00,1.15798,1.15798,1.15793,1.15793,97600001.0
2005-12-07 17:40:00,1.15793,1.15793,1.15783,1.15787,39300000.0
2005-12-07 17:41:00,1.15794,1.15823,1.15794,1.15823,81799999.0
2005-12-07 17:42:00,1.15821,1.15837,1.15817,1.15823,44100000.0
2005-12-07 17:43:00,1.15819,1.15833,1.15812,1.15833,65900001.0
2005-12-07 17:44:00,1.15839,1.15845,1.15839,1.15841,63300001.0
2005-12-07 17:45:00,1.15828,1.1583,1.15821,1.15828,45199999.0
2005-12-07 17:46:00,1.15831,1.15831,1.15823,1.15827,24000000.0
2005-12-07 17:47:00,1.15819,1.15826,1.15819,1.15826,16900000.0
2005-12-07 17:48:00,1.15816,1.15825,1.15811,1.15825,142600001.0
2005-12-07 17:49:00,1.15805,1.15805,1.15802,1.15802,8000000.0
2005-12-07 17:50:00,1.15792,1.15792,1.15779,1.15787,111900000.0
2005-12-07 17:51:00,1.15792,1.15796,1.15777,1.15789,48700000.0
2005-12-07 17:52:00,1.15785,1.15785,1.1578,1.1578,3000000.0
2005-12-07 17:53:00,1.15768,1.15768,1.15758,1.15758,101700001.0
2005-12-07 17:54:00,1.1576,1.15764,1.15749,1.15757,100800000.0
2005-12-07 17:55:00,1.15752,1.15767,1.15751,1.15767,89700001.0
2005-12-07 17:56:00,1.15769,1.15782,1.15769,1.15782,46500000.0
2005-12-07 17:57:00,1.15787,1.15792,1.15784,1.15789,112499998.0
2005-12-07 17:58:00,1.15794,1.15804,1.15794,1.158,93299998.0
2005-12-07 17:59:00,1.15807,1.1584,1.15807,1.15837,66599999.0
2005-12-07 18:00:00,1.15836,1.1584,1.15821,1.1584,46700000.0
2005-12-07 18:01:00,1.15839,1.15842,1.15829,1.15835,557699996.0
2005-12-07 18:02:00,1.15842,1.15855,1.15835,1.15839,900000000.0
2005-12-07 18:03:00,1.15839,1.15856,1.15838,1.15844,875500001.0
2005-12-07 18:04:00,1.1585,1.15859,1.15846,1.15853,764300003.0
2005-12-07 18:05:00,1.15856,1.15857,1.15841,1.15852,963799999.0
2005-12-07 18:06:00,1.15854,1.15865,1.15848,1.1586,579299998.0
2005-12-07 18:07:00,1.15858,1.15862,1.15849,1.15853,1248299993.0
2005-12-07 18:08:00,1.1585,1.15862,1.15842,1.15857,1354400010.0
2005-12-07 18:09:00,1.15857,1.15857,1.15842,1.15842,386399999.0
2005-12-07 18:10:00,1.1585,1.15855,1.1584,1.15845,618800003.0
2005-12-07 18:11:00,1.15853,1.15853,1.15835,1.15847,727300004.0
2005-12-07 18:12:00,1.15847,1.15856,1.15847,1.15847,83100001.0
2005-12-07 18:13:00,1.15847,1.15847,1.15828,1.15844,355499998.0
2005-12-07 18:14:00,1.15847,1.15851,1.15839,1.15843,339199997.0
2005-12-07 18:15:00,1.15833,1.15844,1.15822,1.15823,668600002.0
2005-12-07 18:16:00,1.15825,1.15836,1.15825,1.15832,554499996.0
2005-12-07 18:17:00,1.15828,1.15831,1.15808,1.15823,904899998.0
2005-12-07 18:18:00,1.15817,1.15824,1.15806,1.15808,517100005.0
2005-12-07 18:19:00,1.15814,1.15814,1.15803,1.15803,216800003.0
2005-12-07 18:20:00,1.15799,1.15799,1.15771,1.15775,465999997.0
2005-12-07 18:21:00,1.15778,1.15778,1.15758,1.15773,166200002.0
2005-12-07 18:22:00,1.15783,1.15807,1.15783,1.15804,221690002.0
2005-12-07 18:23:00,1.15809,1.15828,1.15809,1.1582,439900001.0
2005-12-07 18:24:00,1.15825,1.15847,1.15825,1.15835,486400001.0
2005-12-07 18:25:00,1.15831,1.15835,1.15819,1.15832,468300003.0
2005-12-07 18:26:00,1.1583,1.15835,1.1582,1.15825,893800002.0
2005-12-07 18:27:00,1.15824,1.15824,1.15803,1.15807,659600002.0
2005-12-07 18:28:00,1.15807,1.15815,1.15805,1.1581,373599999.0
2005-12-07 18:29:00,1.15812,1.15825,1.15812,1.15825,298390001.0
2005-12-07 18:30:00,1.15832,1.15847,1.15831,1.15839,884300007.0
2005-12-07 18:31:00,1.15838,1.15846,1.15827,1.15838,500600005.0
2005-12-07 18:32:00,1.15836,1.15846,1.15827,1.15841,368199999.0
2005-12-07 18:33:00,1.15842,1.15861,1.1584,1.15861,478700006.0
2005-12-07 18:34:00,1.1586,1.15863,1.15854,1.15857,451600003.0
2005-12-07 18:35:00,1.15858,1.15861,1.15851,1.15859,518299997.0
2005-12-07 18:36:00,1.1586,1.15866,1.15848,1.15853,272599998.0
2005-12-07 18:37:00,1.15851,1.15851,1.15842,1.15844,98500000.0
2005-12-07 18:38:00,1.15845,1.15845,1.15831,1.1584,207100000.0
2005-12-07 18:39:00,1.15837,1.15837,1.15824,1.1583,232099997.0
2005-12-07 18:40:00,1.1583,1.1584,1.15818,1.15824,799400001.0
2005-12-07 18:41:00,1.15822,1.15836,1.15808,1.15808,352399998.0
2005-12-07 18:42:00,1.15805,1.1582,1.15796,1.1582,601999999.0
2005-12-07 18:43:00,1.15822,1.15822,1.15807,1.15811,382799999.0
2005-12-07 18:44:00,1.15808,1.15808,1.15797,1.15807,373000001.0
2005-12-07 18:45:00,1.15811,1.15811,1.15793,1.15797,568299998.0
2005-12-07 18:46:00,1.15802,1.15812,1.15798,1.15801,263700003.0
2005-12-07 18:47:00,1.15808,1.15808,1.15804,1.15808,37999999.0
2005-12-07 18:48:00,1.15809,1.15815,1.15805,1.15808,114499997.0
2005-12-07 18:49:00,1.15805,1.15805,1.158,1.158,137600000.0
2005-12-07 18:50:00,1.15801,1.15812,1.15796,1.15812,82700001.0
2005-12-07 18:51:00,1.15811,1.15831,1.15811,1.15828,146100001.0
2005-12-07 18:52:00,1.15828,1.15828,1.15818,1.15828,181300004.0
2005-12-07 18:53:00,1.15829,1.15834,1.15808,1.15829,483500005.0
2005-12-07 18:54:00,1.15833,1.15833,1.15808,1.15815,190299999.0
2005-12-07 18:55:00,1.15815,1.1582,1.15813,1.15817,534000009.0
2005-12-07 18:56:00,1.15817,1.15817,1.15805,1.15807,204800004.0
2005-12-07 18:57:00,1.15812,1.15823,1.15812,1.15821,366799999.0
2005-12-07 18:58:00,1.15823,1.15823,1.15805,1.15814,86100000.0
2005-12-07 18:59:00,1.15812,1.15816,1.15803,1.15803,577800001.0
2005-12-07 19:00:00,1.15802,1.15813,1.15798,1.15804,213600001.0
2005-12-07 19:01:00,1.15805,1.15809,1.15801,1.15802,42199999.0
2005-12-07 19:02:00,1.15795,1.15795,1.15777,1.15788,193000001.0
2005-12-07 19:03:00,1.15792,1.15794,1.15782,1.15794,467800003.0
2005-12-07 19:04:00,1.15799,1.15804,1.1579,1.15794,237400002.0
2005-12-07 19:05:00,1.15798,1.15818,1.15798,1.15815,349000003.0
2005-12-07 19:06:00,1.15817,1.1582,1.15797,1.15815,480900003.0
2005-12-07 19:07:00,1.15817,1.15827,1.15815,1.15825,68600001.0
2005-12-07 19:08:00,1.1582,1.15822,1.1581,1.15815,546599995.0
2005-12-07 19:09:00,1.15809,1.15809,1.15794,1.15795,515999998.0
2005-12-07 19:10:00,1.15803,1.15809,1.15802,1.15805,92300001.0
2005-12-07 19:11:00,1.15805,1.1581,1.158,1.15807,422799996.0
2005-12-07 19:12:00,1.15815,1.1584,1.15815,1.1584,195700001.0
2005-12-07 19:13:00,1.15845,1.15849,1.15832,1.15836,240499998.0
2005-12-07 19:14:00,1.15833,1.15847,1.15831,1.15837,331499998.0
2005-12-07 19:15:00,1.15834,1.15846,1.15834,1.15841,402700002.0
2005-12-07 19:16:00,1.15842,1.15849,1.15842,1.15849,239400002.0
2005-12-07 19:17:00,1.15855,1.15855,1.15845,1.15853,343900004.0
2005-12-07 19:18:00,1.15856,1.15869,1.1585,1.15858,516299997.0
2005-12-07 19:19:00,1.15853,1.15861,1.15853,1.15854,155700006.0
2005-12-07 19:20:00,1.15853,1.15857,1.15851,1.15855,204900001.0
2005-12-07 19:21:00,1.15854,1.15854,1.15814,1.15814,155899998.0
2005-12-07 19:22:00,1.15809,1.15809,1.15793,1.15793,197800000.0
2005-12-07 19:23:00,1.1579,1.15797,1.1579,1.15797,10400000.0
2005-12-07 19:24:00,1.15804,1.15816,1.15804,1.15816,34900000.0
2005-12-07 19:25:00,1.15825,1.15831,1.15818,1.15827,197699997.0
2005-12-07 19:26:00,1.15815,1.15815,1.15779,1.15783,69300000.0
2005-12-07 19:27:00,1.15783,1.15796,1.1576,1.1576,257800001.0
2005-12-07 19:28:00,1.15754,1.15782,1.15735,1.15768,186800003.0
2005-12-07 19:29:00,1.15768,1.15778,1.15765,1.15771,87700001.0
2005-12-07 19:30:00,1.15778,1.15788,1.15778,1.15788,121699999.0
2005-12-07 19:31:00,1.15785,1.15785,1.15755,1.15755,47500000.0
2005-12-07 19:32:00,1.15752,1.15752,1.15734,1.15746,143699997.0
2005-12-07 19:33:00,1.15741,1.15743,1.1573,1.15735,303100000.0
2005-12-07 19:34:00,1.15735,1.1574,1.15735,1.15735,121400001.0
2005-12-07 19:35:00,1.15744,1.15746,1.15744,1.15746,13800000.0
2005-12-07 19:36:00,1.15748,1.15765,1.15742,1.15743,74700001.0
2005-12-07 19:37:00,1.15752,1.15752,1.15732,1.15747,584600000.0
2005-12-07 19:38:00,1.15746,1.15775,1.15746,1.15759,164100001.0
2005-12-07 19:39:00,1.15755,1.15768,1.15752,1.15761,313800002.0
2005-12-07 19:40:00,1.15763,1.15763,1.15754,1.15757,252900002.0
2005-12-07 19:41:00,1.1575,1.1575,1.15747,1.1575,167899998.0
2005-12-07 19:42:00,1.15752,1.15761,1.15752,1.15761,225400002.0
2005-12-07 19:43:00,1.15771,1.15787,1.15769,1.15787,53500001.0
2005-12-07 19:44:00,1.1579,1.1579,1.15787,1.15787,86200000.0
2005-12-07 19:45:00,1.1579,1.1579,1.15785,1.15785,138200000.0
2005-12-07 19:46:00,1.1578,1.15785,1.15774,1.15785,49699999.0
2005-12-07 19:47:00,1.15784,1.15796,1.15784,1.15796,73000001.0
2005-12-07 19:48:00,1.1579,1.1579,1.1579,1.1579,29200000.0
2005-12-07 19:49:00,1.1579,1.15795,1.1579,1.1579,133200002.0
2005-12-07 19:50:00,1.15788,1.15788,1.15778,1.15788,100400000.0
2005-12-07 19:51:00,1.15787,1.1579,1.15787,1.1579,1600000.0
2005-12-07 19:52:00,1.15785,1.15785,1.1577,1.1577,8500000.0
2005-12-07 19:53:00,1.1577,1.15777,1.1577,1.1577,187100002.0
2005-12-07 19:54:00,1.1577,1.1577,1.1577,1.1577,55199999.0
2005-12-07 19:55:00,1.15778,1.15778,1.1576,1.1576,86999999.0
2005-12-07 19:56:00,1.15773,1.15773,1.15754,1.15755,270300000.0
2005-12-07 19:57:00,1.15751,1.15757,1.1574,1.15757,202600004.0
2005-12-07 19:58:00,1.1576,1.15762,1.15755,1.1576,42500000.0
2005-12-07 19:59:00,1.15762,1.15771,1.15762,1.15765,201400001.0
2005-12-07 20:00:00,1.1577,1.15778,1.1577,1.15777,39800000.0
2005-12-07 20:01:00,1.15771,1.15774,1.15763,1.15763,40600000.0
2005-12-07 20:02:00,1.15761,1.15772,1.15756,1.15756,74199998.0
2005-12-07 20:03:00,1.15756,1.15764,1.15748,1.15749,582999998.0
2005-12-07 20:04:00,1.15757,1.15763,1.15757,1.15758,164900000.0
2005-12-07 20:05:00,1.15758,1.15767,1.15752,1.15755,119200003.0
2005-12-07 20:06:00,1.15757,1.15757,1.15752,1.15752,94199999.0
2005-12-07 20:07:00,1.15751,1.15759,1.15749,1.15758,138900002.0
2005-12-07 20:08:00,1.1576,1.15764,1.15756,1.15757,311699998.0
2005-12-07 20:09:00,1.15753,1.15769,1.15753,1.15769,268899996.0
2005-12-07 20:10:00,1.15767,1.15767,1.15758,1.1576,53000001.0
2005-12-07 20:11:00,1.15758,1.15758,1.15751,1.15751,207900000.0
2005-12-07 20:12:00,1.15747,1.15747,1.1573,1.15738,570100005.0
2005-12-07 20:13:00,1.15744,1.15748,1.1574,1.15748,161099999.0
2005-12-07 20:14:00,1.15745,1.15752,1.15745,1.1575,156000001.0
2005-12-07 20:15:00,1.15752,1.15752,1.15737,1.15741,468400004.0
2005-12-07 20:16:00,1.1574,1.15745,1.15735,1.15738,583500000.0
2005-12-07 20:17:00,1.15736,1.15741,1.15725,1.15731,306499998.0
2005-12-07 20:18:00,1.15727,1.15727,1.15722,1.15722,245900000.0
2005-12-07 20:19:00,1.15718,1.15731,1.15717,1.15731,140099998.0
2005-12-07 20:20:00,1.15732,1.15738,1.1573,1.1573,341699998.0
2005-12-07 20:21:00,1.1573,1.15735,1.15725,1.15728,262500005.0
2005-12-07 20:22:00,1.15733,1.15735,1.15722,1.15735,343899998.0
2005-12-07 20:23:00,1.15727,1.15729,1.1571,1.15711,440299998.0
2005-12-07 20:24:00,1.15704,1.15704,1.15687,1.15687,271299997.0
2005-12-07 20:25:00,1.15689,1.15697,1.15677,1.15677,179099999.0
2005-12-07 20:26:00,1.15676,1.15686,1.15676,1.15682,191999999.0
2005-12-07 20:27:00,1.15683,1.1571,1.15683,1.157,140400000.0
2005-12-07 20:28:00,1.15705,1.1571,1.15695,1.15695,690700009.0
2005-12-07 20:29:00,1.15686,1.15705,1.15686,1.15687,528300001.0
2005-12-07 20:30:00,1.15683,1.1569,1.15683,1.1569,256500001.0
2005-12-07 20:31:00,1.15695,1.15695,1.15685,1.15685,434600001.0
2005-12-07 20:32:00,1.15682,1.1569,1.15682,1.1569,336000000.0
2005-12-07 20:33:00,1.15687,1.15697,1.15687,1.15695,266300001.0
2005-12-07 20:34:00,1.15694,1.157,1.15691,1.15693,96800001.0
2005-12-07 20:35:00,1.15698,1.15702,1.15694,1.15699,131500001.0
2005-12-07 20:36:00,1.15698,1.15698,1.15681,1.15698,409700001.0
2005-12-07 20:37:00,1.15699,1.15699,1.15685,1.15693,267500002.0
2005-12-07 20:38:00,1.15698,1.15706,1.15692,1.15693,268400003.0
2005-12-07 20:39:00,1.1569,1.15703,1.15686,1.15703,562599994.0
2005-12-07 20:40:00,1.15709,1.15715,1.15702,1.15705,231600002.0
2005-12-07 20:41:00,1.1571,1.1571,1.15702,1.1571,531899999.0
2005-12-07 20:42:00,1.15712,1.15717,1.15708,1.15709,341200001.0
2005-12-07 20:43:00,1.15711,1.15725,1.15711,1.15725,289199997.0
2005-12-07 20:44:00,1.1573,1.15738,1.15723,1.15733,106500000.0
2005-12-07 20:45:00,1.15728,1.15728,1.15704,1.15704,178400000.0
2005-12-07 20:46:00,1.15705,1.15715,1.15705,1.15715,186299998.0
2005-12-07 20:47:00,1.15716,1.15721,1.15697,1.15719,219599998.0
2005-12-07 20:48:00,1.15728,1.15732,1.15724,1.15727,127999999.0
2005-12-07 20:49:00,1.15723,1.15723,1.1571,1.15717,405300003.0
2005-12-07 20:50:00,1.15712,1.15728,1.15712,1.15728,209800002.0
2005-12-07 20:51:00,1.15731,1.15731,1.15718,1.15731,171400001.0
2005-12-07 20:52:00,1.15735,1.15735,1.15735,1.15735,112199997.0
2005-12-07 20:53:00,1.1573,1.15735,1.15725,1.15725,204699999.0
2005-12-07 20:54:00,1.1573,1.15735,1.1572,1.15725,522000002.0
2005-12-07 20:55:00,1.15732,1.15739,1.15731,1.15738,264499999.0
2005-12-07 20:56:00,1.15737,1.15737,1.15723,1.15725,642200006.0
2005-12-07 20:57:00,1.15718,1.15722,1.15712,1.15714,304400000.0
2005-12-07 20:58:00,1.15712,1.15713,1.15704,1.15704,350399997.0
2005-12-07 20:59:00,1.15697,1.15708,1.15695,1.15705,294400004.0
2005-12-07 21:00:00,1.15705,1.15708,1.15695,1.157,1044500002.0
2005-12-07 21:01:00,1.157,1.15705,1.15695,1.157,699300003.0
2005-12-07 21:02:00,1.15691,1.15696,1.15686,1.15693,142500000.0
2005-12-07 21:03:00,1.15702,1.15702,1.15672,1.15676,636699995.0
2005-12-07 21:04:00,1.15678,1.15685,1.15673,1.15685,538900004.0
2005-12-07 21:05:00,1.15682,1.15683,1.15664,1.15671,736599997.0
2005-12-07 21:06:00,1.15672,1.15672,1.15644,1.15647,168399998.0
2005-12-07 21:07:00,1.15645,1.15645,1.1562,1.15631,646700002.0
2005-12-07 21:08:00,1.15628,1.15652,1.15627,1.15652,144300000.0
2005-12-07 21:09:00,1.15648,1.15652,1.15644,1.15647,58000001.0
2005-12-07 21:10:00,1.15645,1.15645,1.15635,1.1564,606200010.0
2005-12-07 21:11:00,1.15643,1.15657,1.15643,1.15653,404500001.0
2005-12-07 21:12:00,1.1566,1.15664,1.15649,1.15664,442199999.0
2005-12-07 21:13:00,1.1567,1.1567,1.15662,1.15662,421500005.0
2005-12-07 21:14:00,1.1567,1.1567,1.15663,1.15667,145999997.0
2005-12-07 21:15:00,1.15665,1.1567,1.15665,1.15667,73200000.0
2005-12-07 21:16:00,1.15665,1.1568,1.15665,1.15677,118200002.0
2005-12-07 21:17:00,1.15687,1.15689,1.1568,1.1568,76699999.0
2005-12-07 21:18:00,1.15685,1.15706,1.15685,1.15706,51200001.0
2005-12-07 21:19:00,1.15705,1.1571,1.15705,1.15705,109899999.0
2005-12-07 21:20:00,1.15705,1.15705,1.15705,1.15705,45100000.0
2005-12-07 21:21:00,1.15701,1.15701,1.15699,1.15699,5100000.0
2005-12-07 21:22:00,1.15695,1.15695,1.15695,1.15695,126399999.0
2005-12-07 21:23:00,1.15693,1.15703,1.15684,1.15698,72599999.0
2005-12-07 21:24:00,1.15692,1.15692,1.15682,1.15682,22800001.0
2005-12-07 21:25:00,1.15688,1.15688,1.15686,1.15688,41100001.0
2005-12-07 21:26:00,1.15694,1.15733,1.15694,1.15733,76400000.0
2005-12-07 21:27:00,1.15738,1.15738,1.15729,1.15737,162100002.0
2005-12-07 21:28:00,1.1574,1.15745,1.15727,1.15732,301100004.0
2005-12-07 21:29:00,1.15732,1.1574,1.15727,1.15727,136999997.0
2005-12-07 21:30:00,1.15746,1.15773,1.15746,1.15771,57500000.0
2005-12-07 21:31:00,1.15773,1.15776,1.15772,1.15772,103499999.0
2005-12-07 21:32:00,1.1577,1.1577,1.15762,1.1577,217100001.0
2005-12-07 21:33:00,1.1578,1.15803,1.15777,1.158,293199997.0
2005-12-07 21:34:00,1.15795,1.15795,1.15785,1.1579,127099999.0
2005-12-07 21:35:00,1.15788,1.15797,1.15784,1.15797,76699999.0
2005-12-07 21:36:00,1.15795,1.15803,1.15791,1.15801,63900000.0
2005-12-07 21:37:00,1.15813,1.15813,1.15792,1.15792,83900000.0
2005-12-07 21:38:00,1.15789,1.15794,1.15782,1.15782,142000002.0
2005-12-07 21:39:00,1.1578,1.1578,1.15775,1.1578,234499999.0
2005-12-07 21:40:00,1.15778,1.15778,1.15767,1.15773,283500003.0
2005-12-07 21:41:00,1.15784,1.15788,1.15783,1.15788,12090000.0
2005-12-07 21:42:00,1.15787,1.1579,1.15785,1.1579,151499998.0
2005-12-07 21:43:00,1.1579,1.1579,1.15782,1.15782,101300001.0
2005-12-07 21:44:00,1.15785,1.1579,1.15785,1.1579,122400002.0
2005-12-07 21:45:00,1.1579,1.1579,1.1579,1.1579,199600000.0
2005-12-07 21:46:00,1.15791,1.15801,1.1579,1.15796,183699999.0
2005-12-07 21:47:00,1.158,1.158,1.15795,1.15795,246099997.0
2005-12-07 21:48:00,1.158,1.158,1.15792,1.15799,99900001.0
2005-12-07 21:49:00,1.15795,1.15813,1.15795,1.15807,51100000.0
2005-12-07 21:50:00,1.15803,1.15804,1.15795,1.15795,82300001.0
2005-12-07 21:51:00,1.15783,1.15783,1.15747,1.15747,111400001.0
2005-12-07 21:52:00,1.15744,1.15753,1.15742,1.15742,99399999.0
2005-12-07 21:53:00,1.15742,1.15756,1.15742,1.15756,261300000.0
2005-12-07 21:54:00,1.15757,1.15757,1.15744,1.15747,198200003.0
2005-12-07 21:55:00,1.1575,1.1575,1.15747,1.1575,28000000.0
2005-12-07 21:56:00,1.15753,1.15753,1.15753,1.15753,6700000.0
2005-12-07 21:57:00,1.15747,1.15764,1.15747,1.15748,135100002.0
2005-12-07 21:58:00,1.15745,1.15758,1.15745,1.15752,34500000.0
2005-12-07 21:59:00,1.15741,1.1576,1.15741,1.15757,187400004.0
2005-12-07 22:00:00,1.15765,1.15791,1.15765,1.1578,245300002.0
2005-12-07 22:01:00,1.1579,1.1583,1.1579,1.1583,156600001.0
2005-12-07 22:02:00,1.15834,1.15849,1.15833,1.15834,562400004.0
2005-12-07 22:03:00,1.15838,1.15868,1.15838,1.15858,98299999.0
2005-12-07 22:04:00,1.15867,1.15868,1.15857,1.15868,92600001.0
2005-12-07 22:05:00,1.15868,1.15868,1.15848,1.15851,61400001.0
2005-12-07 22:06:00,1.15865,1.15883,1.15862,1.15879,243500001.0
2005-12-07 22:07:00,1.1588,1.15881,1.15861,1.15881,30300000.0
2005-12-07 22:08:00,1.1588,1.1588,1.15857,1.15865,143500000.0
2005-12-07 22:09:00,1.15858,1.15889,1.15858,1.15889,209700002.0
2005-12-07 22:10:00,1.15897,1.15899,1.15877,1.15877,53300000.0
2005-12-07 22:11:00,1.15857,1.15873,1.15857,1.1587,92799999.0
2005-12-07 22:12:00,1.15868,1.15873,1.15863,1.15869,122100000.0
2005-12-07 22:13:00,1.1587,1.15875,1.1587,1.1587,40300001.0
2005-12-07 22:14:00,1.15875,1.15875,1.15868,1.15873,128600000.0
2005-12-07 22:15:00,1.15875,1.15875,1.15858,1.15858,160399999.0
2005-12-07 22:16:00,1.15856,1.15867,1.15852,1.15867,146400002.0
2005-12-07 22:17:00,1.15853,1.15853,1.15838,1.15852,74900001.0
2005-12-07 22:18:00,1.15855,1.15855,1.1585,1.1585,107900000.0
2005-12-07 22:19:00,1.15842,1.15845,1.15833,1.15833,49500000.0
2005-12-07 22:20:00,1.1583,1.15835,1.1583,1.15835,82100000.0
2005-12-07 22:21:00,1.15833,1.15833,1.15812,1.15814,230100002.0
2005-12-07 22:22:00,1.15813,1.15818,1.15806,1.15806,105899998.0
2005-12-07 22:23:00,1.1581,1.1581,1.1581,1.1581,117100000.0
2005-12-07 22:24:00,1.15812,1.15824,1.15812,1.15818,133099999.0
2005-12-07 22:25:00,1.15818,1.15818,1.15808,1.15808,87100000.0
2005-12-07 22:26:00,1.15806,1.15809,1.15806,1.15809,3200000.0
2005-12-07 22:27:00,1.158,1.15805,1.158,1.158,359700003.0
2005-12-07 22:28:00,1.15795,1.15795,1.15795,1.15795,4000000.0
2005-12-07 22:29:00,1.15805,1.15818,1.15801,1.15805,157699998.0
2005-12-07 22:30:00,1.15803,1.15803,1.15793,1.15797,61400000.0
2005-12-07 22:31:00,1.158,1.158,1.15795,1.15795,17600000.0
2005-12-07 22:32:00,1.15795,1.158,1.1579,1.15793,127700001.0
2005-12-07 22:33:00,1.15796,1.15808,1.15796,1.15808,139899998.0
2005-12-07 22:34:00,1.15804,1.15816,1.15799,1.15802,330499997.0
2005-12-07 22:35:00,1.15807,1.15813,1.15806,1.15808,147300000.0
2005-12-07 22:36:00,1.15811,1.15813,1.158,1.15803,89800001.0
2005-12-07 22:37:00,1.15813,1.1583,1.15813,1.15827,112600001.0
2005-12-07 22:38:00,1.15838,1.15851,1.15838,1.15842,68699999.0
2005-12-07 22:39:00,1.15844,1.15844,1.15825,1.15825,129800000.0
2005-12-07 22:40:00,1.15831,1.15838,1.15828,1.15828,110399999.0
2005-12-07 22:41:00,1.15831,1.15846,1.1582,1.15823,122600003.0
2005-12-07 22:42:00,1.15827,1.15833,1.15827,1.15833,25600000.0
2005-12-07 22:43:00,1.15831,1.15831,1.15816,1.15829,291700000.0
2005-12-07 22:44:00,1.1583,1.15835,1.1582,1.15823,155300002.0
2005-12-07 22:45:00,1.15821,1.15824,1.15821,1.15824,49100002.0
2005-12-07 22:46:00,1.15825,1.15829,1.15815,1.15829,72700000.0
2005-12-07 22:47:00,1.15823,1.15842,1.15821,1.15832,78100003.0
2005-12-07 22:48:00,1.15833,1.15842,1.15833,1.15842,167600002.0
2005-12-07 22:49:00,1.15848,1.15848,1.15837,1.15837,113499999.0
2005-12-07 22:50:00,1.15843,1.15853,1.15843,1.15844,37200000.0
2005-12-07 22:51:00,1.15865,1.15883,1.15865,1.15883,84200000.0
2005-12-07 22:52:00,1.15877,1.1589,1.15877,1.15887,70900000.0
2005-12-07 22:53:00,1.15895,1.15905,1.15883,1.15887,82100001.0
2005-12-07 22:54:00,1.15881,1.1589,1.15875,1.15877,166800001.0
2005-12-07 22:55:00,1.15883,1.159,1.1588,1.15885,184499999.0
2005-12-07 22:56:00,1.1588,1.1588,1.15862,1.15862,16800000.0
2005-12-07 22:57:00,1.1586,1.1587,1.1586,1.15861,171400000.0
2005-12-07 22:58:00,1.15872,1.15872,1.15861,1.15864,81700002.0
2005-12-07 22:59:00,1.15862,1.15869,1.15839,1.15847,179600004.0
2005-12-07 23:00:00,1.15836,1.15861,1.15834,1.15858,212499998.0
2005-12-07 23:01:00,1.1585,1.15855,1.15848,1.1585,85500001.0
2005-12-07 23:02:00,1.1585,1.15853,1.15845,1.1585,27100000.0
2005-12-07 23:03:00,1.15855,1.15855,1.1585,1.1585,25700000.0
2005-12-07 23:04:00,1.15847,1.15847,1.15842,1.15842,35900000.0
2005-12-07 23:05:00,1.15843,1.15849,1.15839,1.15839,122699999.0
2005-12-07 23:06:00,1.15848,1.15868,1.15848,1.15851,93099999.0
2005-12-07 23:07:00,1.1585,1.15858,1.15843,1.15858,60000000.0
2005-12-07 23:08:00,1.15855,1.15855,1.15843,1.1585,92799997.0
2005-12-07 23:09:00,1.1585,1.15855,1.15843,1.15855,89200000.0
2005-12-07 23:10:00,1.15853,1.15853,1.15845,1.15845,99600001.0
2005-12-07 23:11:00,1.15843,1.15858,1.15843,1.15858,49800002.0
2005-12-07 23:12:00,1.1585,1.15855,1.15845,1.15852,115299999.0
2005-12-07 23:13:00,1.1585,1.15855,1.15845,1.15855,114699998.0
2005-12-07 23:14:00,1.15845,1.15858,1.15845,1.15858,71600002.0
2005-12-07 23:15:00,1.15868,1.15868,1.15858,1.1586,69399999.0
2005-12-07 23:16:00,1.1586,1.15863,1.15855,1.1586,110999999.0
2005-12-07 23:17:00,1.15853,1.15857,1.15846,1.15846,90100000.0
2005-12-07 23:18:00,1.1585,1.1585,1.1585,1.1585,38099998.0
2005-12-07 23:19:00,1.1585,1.1585,1.1585,1.1585,3200000.0
2005-12-07 23:20:00,1.15853,1.15853,1.15851,1.15853,10500000.0
2005-12-07 23:21:00,1.15856,1.15859,1.15856,1.15859,14600000.0
2005-12-07 23:22:00,1.1585,1.15854,1.15832,1.15842,104899999.0
2005-12-07 23:23:00,1.15841,1.15851,1.15841,1.15842,19100000.0
2005-12-07 23:24:00,1.15847,1.15847,1.15843,1.15843,7600000.0
2005-12-07 23:25:00,1.15852,1.15856,1.15844,1.15846,125600002.0
2005-12-07 23:26:00,1.15845,1.15855,1.15843,1.1585,131199997.0
2005-12-07 23:27:00,1.15852,1.15861,1.15851,1.1586,83700000.0
2005-12-07 23:28:00,1.1586,1.1586,1.15849,1.15855,48000001.0
2005-12-07 23:29:00,1.15865,1.15865,1.15863,1.15863,7900000.0
2005-12-07 23:30:00,1.1586,1.15865,1.1586,1.1586,40499998.0
2005-12-07 23:31:00,1.1586,1.1586,1.1586,1.1586,11100000.0
2005-12-07 23:32:00,1.15863,1.15863,1.15855,1.1586,124599999.0
2005-12-07 23:33:00,1.15857,1.15865,1.15857,1.1586,45600000.0
2005-12-07 23:34:00,1.15856,1.15856,1.15831,1.15838,85800000.0
2005-12-07 23:35:00,1.15821,1.15837,1.15821,1.15837,105000000.0
2005-12-07 23:36:00,1.15835,1.1584,1.15835,1.1584,28700000.0
2005-12-07 23:37:00,1.15839,1.15846,1.15839,1.15846,44400001.0
2005-12-07 23:38:00,1.15842,1.15855,1.15842,1.1585,57600000.0
2005-12-07 23:39:00,1.15845,1.15855,1.1584,1.15855,60400000.0
2005-12-07 23:40:00,1.15857,1.15857,1.15855,1.15855,21300000.0
2005-12-07 23:41:00,1.1586,1.15865,1.15855,1.15865,63900000.0
2005-12-07 23:42:00,1.15859,1.15864,1.15848,1.15852,131400001.0
2005-12-07 23:43:00,1.1585,1.15855,1.1585,1.1585,70299999.0
2005-12-07 23:44:00,1.15848,1.15848,1.15838,1.15838,183799998.0
2005-12-07 23:45:00,1.15851,1.15851,1.15841,1.1585,64500000.0
2005-12-07 23:46:00,1.15846,1.15856,1.15846,1.15852,27300000.0
2005-12-07 23:47:00,1.15857,1.15857,1.15852,1.15852,15200000.0
2005-12-07 23:48:00,1.15847,1.15847,1.15835,1.15835,67600000.0
2005-12-07 23:49:00,1.15835,1.1584,1.15833,1.15835,103200000.0
2005-12-07 23:50:00,1.15848,1.15848,1.15842,1.15842,34999999.0
2005-12-07 23:51:00,1.15848,1.15851,1.15838,1.1584,173800003.0
2005-12-07 23:52:00,1.15843,1.15853,1.15843,1.1585,51200001.0
2005-12-07 23:53:00,1.15861,1.15888,1.15861,1.15888,91500000.0
2005-12-07 23:54:00,1.15883,1.15907,1.15868,1.15907,81900002.0
2005-12-07 23:55:00,1.15914,1.15933,1.15913,1.15933,128100002.0
2005-12-07 23:56:00,1.15928,1.15955,1.15928,1.15954,35900000.0
2005-12-07 23:57:00,1.15962,1.15968,1.15962,1.15968,7600000.0
2005-12-07 23:58:00,1.15971,1.15973,1.15953,1.15959,93500002.0
2005-12-07 23:59:00,1.15945,1.15948,1.15945,1.15948,2500000.0
2005-12-08 00:00:00,1.15955,1.15955,1.1595,1.1595,59000001.0
2005-12-08 00:01:00,1.15886,1.15926,1.15879,1.15919,135799997.0
2005-12-08 00:02:00,1.15924,1.15924,1.15888,1.15899,130800000.0
2005-12-08 00:03:00,1.15895,1.15924,1.15891,1.15891,87300004.0
2005-12-08 00:04:00,1.159,1.15916,1.1589,1.15913,104500001.0
2005-12-08 00:05:00,1.1592,1.1592,1.15875,1.15903,220200003.0
2005-12-08 00:06:00,1.15885,1.15918,1.15883,1.15897,123000002.0
2005-12-08 00:07:00,1.15917,1.15946,1.15905,1.15905,99800001.0
2005-12-08 00:08:00,1.15905,1.15921,1.15904,1.1592,146800003.0
2005-12-08 00:09:00,1.15913,1.15943,1.15901,1.15931,83100000.0
2005-12-08 00:10:00,1.15898,1.15933,1.15891,1.15924,96699999.0
2005-12-08 00:11:00,1.15924,1.15924,1.15893,1.15905,135499999.0
2005-12-08 00:12:00,1.15932,1.15936,1.15893,1.15936,204499999.0
2005-12-08 00:13:00,1.15921,1.15949,1.15915,1.15936,25700000.0
2005-12-08 00:14:00,1.15924,1.15951,1.15923,1.1594,54400000.0
2005-12-08 00:15:00,1.15952,1.15952,1.15927,1.15943,64000001.0
2005-12-08 00:16:00,1.15933,1.15962,1.15921,1.15941,102300001.0
2005-12-08 00:17:00,1.15941,1.15957,1.15934,1.15948,24200000.0
2005-12-08 00:18:00,1.15952,1.15954,1.15932,1.15945,70800000.0
2005-12-08 00:19:00,1.15939,1.15953,1.15937,1.1594,112600001.0
2005-12-08 00:20:00,1.15947,1.15958,1.15933,1.15958,114000000.0
2005-12-08 00:21:00,1.15974,1.15981,1.15958,1.15974,171400000.0
2005-12-08 00:22:00,1.15964,1.15975,1.15962,1.15964,115100001.0
2005-12-08 00:23:00,1.15973,1.15988,1.15963,1.15963,208200000.0
2005-12-08 00:24:00,1.15969,1.15969,1.15939,1.15943,145600004.0
2005-12-08 00:25:00,1.15937,1.15966,1.15937,1.1596,26800000.0
2005-12-08 00:26:00,1.15965,1.15975,1.15946,1.15946,135900005.0
2005-12-08 00:27:00,1.15969,1.15977,1.15951,1.15964,175399999.0
2005-12-08 00:28:00,1.15968,1.15985,1.1595,1.15965,144300000.0
2005-12-08 00:29:00,1.15964,1.15978,1.15949,1.15952,96400000.0
2005-12-08 00:30:00,1.15967,1.15985,1.15925,1.15925,113600001.0
2005-12-08 00:31:00,1.15963,1.15984,1.15963,1.15968,119800001.0
2005-12-08 00:32:00,1.1597,1.1597,1.1597,1.1597,52600001.0
2005-12-08 00:33:00,1.15968,1.1597,1.15968,1.1597,44600000.0
2005-12-08 00:34:00,1.1597,1.1597,1.15947,1.15966,102800002.0
2005-12-08 00:35:00,1.15958,1.15958,1.15954,1.15954,63799999.0
2005-12-08 00:36:00,1.15946,1.15967,1.15946,1.15953,121400000.0
2005-12-08 00:37:00,1.15958,1.15965,1.15958,1.15965,38400001.0
2005-12-08 00:38:00,1.15955,1.1596,1.15952,1.15957,41899999.0
2005-12-08 00:39:00,1.15955,1.15955,1.15952,1.15952,20300001.0
2005-12-08 00:40:00,1.15957,1.15962,1.15957,1.1596,38400001.0
2005-12-08 00:41:00,1.1596,1.15965,1.1596,1.15965,4500000.0
2005-12-08 00:42:00,1.15965,1.15965,1.1596,1.1596,76299999.0
2005-12-08 00:43:00,1.1596,1.15965,1.15955,1.15965,176100004.0
2005-12-08 00:44:00,1.15955,1.15963,1.15955,1.1596,105299999.0
2005-12-08 00:45:00,1.1596,1.15965,1.15952,1.1596,216900003.0
2005-12-08 00:46:00,1.15965,1.15965,1.15965,1.15965,11200000.0
2005-12-08 00:47:00,1.1596,1.15965,1.15952,1.1596,114500000.0
2005-12-08 00:48:00,1.1596,1.15965,1.15955,1.15965,145500002.0
2005-12-08 00:49:00,1.15966,1.15971,1.15965,1.15965,88100001.0
2005-12-08 00:50:00,1.15975,1.15975,1.15968,1.1597,200500001.0
2005-12-08 00:51:00,1.1597,1.15975,1.15962,1.15962,54400001.0
2005-12-08 00:52:00,1.1597,1.1597,1.15965,1.15965,68100000.0
2005-12-08 00:53:00,1.15958,1.15958,1.15944,1.15944,40700000.0
2005-12-08 00:54:00,1.15947,1.15954,1.15941,1.15951,146200002.0
2005-12-08 00:55:00,1.1595,1.15955,1.15945,1.15945,74999999.0
2005-12-08 00:56:00,1.15948,1.1595,1.15942,1.15948,130999999.0
2005-12-08 00:57:00,1.1595,1.15955,1.15943,1.15952,100999999.0
2005-12-08 00:58:00,1.15945,1.1595,1.15945,1.1595,20599999.0
2005-12-08 00:59:00,1.1595,1.15955,1.1595,1.1595,71000000.0
2005-12-08 01:00:00,1.1595,1.15958,1.1595,1.15958,169500001.0
2005-12-08 01:01:00,1.15955,1.15955,1.15945,1.1595,69600000.0
2005-12-08 01:02:00,1.1595,1.15955,1.15945,1.1595,52099999.0
2005-12-08 01:03:00,1.15955,1.15955,1.15943,1.15955,20200000.0
2005-12-08 01:04:00,1.1595,1.15955,1.15945,1.1595,125199999.0
2005-12-08 01:05:00,1.15955,1.15955,1.15935,1.1595,120800001.0
2005-12-08 01:06:00,1.15945,1.15945,1.15945,1.15945,8000000.0
2005-12-08 01:07:00,1.1595,1.1595,1.1595,1.1595,50700002.0
2005-12-08 01:08:00,1.1595,1.15955,1.15945,1.15955,67200000.0
2005-12-08 01:09:00,1.15955,1.15955,1.15955,1.15955,34700001.0
2005-12-08 01:10:00,1.15952,1.15952,1.15952,1.15952,38400002.0
2005-12-08 01:11:00,1.15953,1.15957,1.15953,1.15957,3100000.0
2005-12-08 01:12:00,1.1596,1.1596,1.1596,1.1596,27100000.0
2005-12-08 01:13:00,1.1596,1.1596,1.1596,1.1596,19900000.0
2005-12-08 01:14:00,1.15955,1.15955,1.15955,1.15955,23400000.0
2005-12-08 01:15:00,1.15967,1.15977,1.15967,1.15977,32800000.0
2005-12-08 01:16:00,1.15988,1.1599,1.15982,1.15985,56800002.0
2005-12-08 01:17:00,1.15992,1.15998,1.15988,1.15998,45000000.0
2005-12-08 01:18:00,1.15988,1.15988,1.15983,1.15983,50900001.0
2005-12-08 01:19:00,1.1597,1.1597,1.1597,1.1597,39100000.0
2005-12-08 01:20:00,1.15962,1.1597,1.15962,1.1597,70700000.0
2005-12-08 01:21:00,1.15968,1.1597,1.15965,1.15965,68900002.0
2005-12-08 01:22:00,1.1597,1.1597,1.1597,1.1597,18299999.0
2005-12-08 01:23:00,1.15981,1.15991,1.15981,1.15991,28200000.0
2005-12-08 01:24:00,1.16,1.16,1.15992,1.15992,20000000.0
2005-12-08 01:25:00,1.16,1.16003,1.15995,1.16003,17300000.0
2005-12-08 01:26:00,1.16,1.16,1.16,1.16,4100000.0
2005-12-08 01:27:00,1.16,1.16,1.15992,1.15995,38300000.0
2005-12-08 01:28:00,1.16005,1.16005,1.15998,1.15998,23199999.0
2005-12-08 01:29:00,1.16005,1.16005,1.15992,1.16,81400000.0
2005-12-08 01:30:00,1.15985,1.15985,1.15982,1.15982,12000000.0
2005-12-08 01:31:00,1.1598,1.1598,1.15975,1.1598,31600000.0
2005-12-08 01:32:00,1.1598,1.15985,1.1598,1.15985,35999999.0
2005-12-08 01:33:00,1.1598,1.1598,1.15978,1.15978,36699999.0
2005-12-08 01:34:00,1.1598,1.1598,1.15975,1.15975,66599998.0
2005-12-08 01:35:00,1.15985,1.15985,1.1598,1.1598,5000000.0
2005-12-08 01:36:00,1.15985,1.15985,1.15975,1.1598,51200000.0
2005-12-08 01:37:00,1.15972,1.1598,1.15972,1.1598,29800000.0
2005-12-08 01:38:00,1.15975,1.15985,1.15975,1.1598,246300006.0
2005-12-08 01:39:00,1.15978,1.15985,1.15978,1.15985,41700000.0
2005-12-08 01:40:00,1.1597,1.15983,1.1597,1.15983,26000000.0
2005-12-08 01:41:00,1.15985,1.15985,1.15982,1.15982,38800002.0
2005-12-08 01:42:00,1.15969,1.15969,1.15961,1.15961,20700000.0
2005-12-08 01:43:00,1.1595,1.15958,1.1595,1.15958,46400001.0
2005-12-08 01:44:00,1.15947,1.1595,1.15945,1.1595,84299999.0
2005-12-08 01:45:00,1.1595,1.1595,1.1595,1.1595,10400000.0
2005-12-08 01:46:00,1.15945,1.15955,1.15945,1.1595,15300000.0
2005-12-08 01:47:00,1.15953,1.15953,1.15953,1.15953,3200000.0
2005-12-08 01:48:00,1.15955,1.15955,1.15948,1.1595,57000002.0
2005-12-08 01:49:00,1.15955,1.15955,1.1595,1.1595,76999998.0
2005-12-08 01:50:00,1.15954,1.15968,1.15954,1.15968,6400000.0
2005-12-08 01:51:00,1.15975,1.15975,1.15972,1.15972,30300000.0
2005-12-08 01:52:00,1.1598,1.15985,1.15975,1.15985,57900001.0
2005-12-08 01:53:00,1.1598,1.1598,1.1598,1.1598,53300000.0
2005-12-08 01:54:00,1.1598,1.1598,1.15975,1.1598,72699999.0
2005-12-08 01:55:00,1.1597,1.15985,1.1597,1.15985,42400000.0
2005-12-08 01:56:00,1.1598,1.1598,1.1598,1.1598,8600000.0
2005-12-08 01:57:00,1.15985,1.15985,1.15972,1.15975,100700001.0
2005-12-08 01:58:00,1.15969,1.15969,1.15953,1.15953,20800000.0
2005-12-08 01:59:00,1.15938,1.15938,1.15916,1.15935,92099998.0
2005-12-08 02:00:00,1.15929,1.15934,1.15924,1.15924,172200002.0
2005-12-08 02:01:00,1.1593,1.15934,1.15909,1.15916,101200000.0
2005-12-08 02:02:00,1.15928,1.15932,1.15928,1.15932,34300000.0
2005-12-08 02:03:00,1.15936,1.1594,1.15918,1.15926,152999996.0
2005-12-08 02:04:00,1.15918,1.15918,1.15909,1.15909,89500000.0
2005-12-08 02:05:00,1.15907,1.15907,1.15862,1.15862,98100000.0
2005-12-08 02:06:00,1.15835,1.15835,1.1582,1.15827,116100001.0
2005-12-08 02:07:00,1.1584,1.15844,1.15835,1.15836,62000000.0
2005-12-08 02:08:00,1.1584,1.1584,1.15835,1.15835,88300000.0
2005-12-08 02:09:00,1.1584,1.1584,1.15835,1.15835,18500000.0
2005-12-08 02:10:00,1.15838,1.15854,1.15838,1.15848,120400001.0
2005-12-08 02:11:00,1.1585,1.1585,1.15845,1.1585,46300000.0
2005-12-08 02:12:00,1.15848,1.15848,1.15848,1.15848,26700001.0
2005-12-08 02:13:00,1.1585,1.1585,1.1585,1.1585,800000.0
2005-12-08 02:14:00,1.1585,1.1585,1.1585,1.1585,26300000.0
2005-12-08 02:15:00,1.15855,1.15855,1.15845,1.15855,93500000.0
2005-12-08 02:16:00,1.1585,1.1585,1.1585,1.1585,10400000.0
2005-12-08 02:17:00,1.15855,1.15855,1.15852,1.15852,42000000.0
2005-12-08 02:18:00,1.15851,1.1586,1.15851,1.15853,27900000.0
2005-12-08 02:19:00,1.15852,1.15867,1.15849,1.15867,229400004.0
2005-12-08 02:20:00,1.15865,1.15878,1.15865,1.15875,96099998.0
2005-12-08 02:21:00,1.15865,1.1587,1.15865,1.1587,42300000.0
2005-12-08 02:22:00,1.1587,1.15875,1.15865,1.15875,151700000.0
2005-12-08 02:23:00,1.15868,1.15875,1.1586,1.15875,99400001.0
2005-12-08 02:24:00,1.1587,1.1587,1.15865,1.15865,14400000.0
2005-12-08 02:25:00,1.15865,1.15872,1.15865,1.15872,39700000.0
2005-12-08 02:26:00,1.1587,1.1587,1.15865,1.15865,32700000.0
2005-12-08 02:27:00,1.1587,1.1587,1.1587,1.1587,19900000.0
2005-12-08 02:28:00,1.1587,1.1587,1.1587,1.1587,800000.0
2005-12-08 02:29:00,1.15864,1.15869,1.15853,1.15869,172700001.0
2005-12-08 02:30:00,1.1587,1.1587,1.1586,1.1586,32600000.0
2005-12-08 02:31:00,1.15859,1.15863,1.1585,1.1585,80500002.0
2005-12-08 02:32:00,1.15855,1.15855,1.1585,1.1585,20200000.0
2005-12-08 02:33:00,1.15858,1.15862,1.15858,1.15859,43200001.0
2005-12-08 02:34:00,1.15858,1.1586,1.15855,1.1586,41889999.0
2005-12-08 02:35:00,1.15862,1.15862,1.15848,1.15848,65900002.0
2005-12-08 02:36:00,1.15847,1.15847,1.15842,1.15842,46600000.0
2005-12-08 02:37:00,1.15845,1.15845,1.15835,1.15835,15900000.0
2005-12-08 02:38:00,1.15835,1.15847,1.15835,1.15847,51200000.0
2005-12-08 02:39:00,1.1585,1.15855,1.15843,1.15855,87600003.0
2005-12-08 02:40:00,1.15843,1.15845,1.15843,1.15845,11600000.0
2005-12-08 02:41:00,1.1585,1.1585,1.15845,1.15845,3800000.0
2005-12-08 02:42:00,1.1585,1.15855,1.1585,1.15855,20100000.0
2005-12-08 02:43:00,1.15858,1.1586,1.15855,1.15858,118000002.0
2005-12-08 02:44:00,1.1585,1.15867,1.15842,1.15861,64700000.0
2005-12-08 02:45:00,1.15854,1.15854,1.15851,1.15851,59200001.0
2005-12-08 02:46:00,1.15855,1.15855,1.15855,1.15855,13500000.0
2005-12-08 02:47:00,1.15858,1.15858,1.15855,1.15855,5600000.0
2005-12-08 02:48:00,1.15865,1.15868,1.1586,1.15862,75100001.0
2005-12-08 02:49:00,1.15865,1.15865,1.1586,1.1586,40300000.0
2005-12-08 02:50:00,1.15858,1.15858,1.15858,1.15858,9700000.0
2005-12-08 02:51:00,1.15861,1.15861,1.1585,1.15858,88600001.0
2005-12-08 02:52:00,1.15862,1.15865,1.15855,1.15855,121200000.0
2005-12-08 02:53:00,1.15849,1.15868,1.15849,1.15868,31000000.0
2005-12-08 02:54:00,1.15868,1.15901,1.1586,1.15901,91300000.0
2005-12-08 02:55:00,1.1594,1.15997,1.1594,1.15988,167500004.0
2005-12-08 02:56:00,1.1598,1.1598,1.15944,1.15944,69500000.0
2005-12-08 02:57:00,1.1595,1.15955,1.15941,1.15953,115900000.0
2005-12-08 02:58:00,1.15957,1.15957,1.15953,1.15953,39800001.0
2005-12-08 02:59:00,1.15955,1.15955,1.15942,1.15955,112700000.0
2005-12-08 03:00:00,1.1595,1.15955,1.1594,1.15955,41600000.0
2005-12-08 03:01:00,1.15953,1.15957,1.15953,1.15957,21500001.0
2005-12-08 03:02:00,1.15963,1.15965,1.1595,1.15965,136000000.0
2005-12-08 03:03:00,1.15963,1.15963,1.1595,1.1596,91100001.0
2005-12-08 03:04:00,1.15965,1.15965,1.15953,1.15953,91300001.0
2005-12-08 03:05:00,1.15955,1.15965,1.15955,1.15955,79700001.0
2005-12-08 03:06:00,1.15955,1.1596,1.15955,1.1596,36800000.0
2005-12-08 03:07:00,1.15958,1.15958,1.15958,1.15958,1300000.0
2005-12-08 03:08:00,1.1596,1.1596,1.15955,1.15955,3700000.0
2005-12-08 03:09:00,1.15955,1.15956,1.15943,1.15956,73900000.0
2005-12-08 03:10:00,1.15952,1.15952,1.15951,1.15951,16900000.0
2005-12-08 03:11:00,1.15955,1.15955,1.15945,1.15945,26300000.0
2005-12-08 03:12:00,1.15959,1.15967,1.1595,1.1595,110899998.0
2005-12-08 03:13:00,1.15952,1.15952,1.1593,1.1593,34500000.0
2005-12-08 03:14:00,1.15927,1.15931,1.15919,1.15922,106600000.0
2005-12-08 03:15:00,1.15924,1.15926,1.15917,1.15917,39799999.0
2005-12-08 03:16:00,1.1592,1.15928,1.1592,1.15928,53200002.0
2005-12-08 03:17:00,1.15928,1.15955,1.15928,1.1595,14700000.0
2005-12-08 03:18:00,1.15967,1.15971,1.15956,1.15971,85000000.0
2005-12-08 03:19:00,1.1598,1.15986,1.15976,1.15986,67300000.0
2005-12-08 03:20:00,1.15985,1.15985,1.1598,1.1598,62700000.0
2005-12-08 03:21:00,1.1598,1.15982,1.15969,1.15982,61700000.0
2005-12-08 03:22:00,1.15983,1.15988,1.15981,1.15983,45000000.0
2005-12-08 03:23:00,1.15975,1.1599,1.15975,1.1598,85300001.0
2005-12-08 03:24:00,1.1598,1.15987,1.1598,1.15987,35900000.0
2005-12-08 03:25:00,1.15985,1.16,1.1598,1.15996,60000000.0
2005-12-08 03:26:00,1.15991,1.15991,1.15981,1.15982,126000000.0
2005-12-08 03:27:00,1.15976,1.15983,1.15969,1.15981,125100002.0
2005-12-08 03:28:00,1.1598,1.1598,1.1598,1.1598,3200000.0
2005-12-08 03:29:00,1.15978,1.15978,1.15963,1.15963,67800000.0
2005-12-08 03:30:00,1.1597,1.15978,1.15965,1.15965,91200000.0
2005-12-08 03:31:00,1.15965,1.1597,1.1596,1.1597,8000000.0
2005-12-08 03:32:00,1.1597,1.1597,1.1597,1.1597,28700000.0
2005-12-08 03:33:00,1.1596,1.15972,1.1596,1.15972,28700000.0
2005-12-08 03:34:00,1.15968,1.15975,1.15968,1.15975,1600000.0
2005-12-08 03:35:00,1.15965,1.1597,1.15965,1.1597,117099999.0
2005-12-08 03:36:00,1.15963,1.15975,1.15963,1.15975,29100000.0
2005-12-08 03:37:00,1.1597,1.1597,1.1597,1.1597,30700001.0
2005-12-08 03:38:00,1.15965,1.15975,1.15965,1.15975,8800000.0
2005-12-08 03:39:00,1.1597,1.15975,1.15968,1.1597,115699999.0
2005-12-08 03:40:00,1.15965,1.15975,1.15965,1.1597,80899999.0
2005-12-08 03:41:00,1.1597,1.15975,1.15965,1.15975,35700000.0
2005-12-08 03:42:00,1.15965,1.1597,1.15965,1.1597,31900000.0
2005-12-08 03:43:00,1.15975,1.15975,1.15962,1.15962,79499999.0
2005-12-08 03:44:00,1.1597,1.1597,1.15963,1.15963,36900000.0
2005-12-08 03:45:00,1.15968,1.15975,1.15965,1.15965,24000000.0
2005-12-08 03:46:00,1.1597,1.15973,1.1597,1.15973,5600000.0
2005-12-08 03:47:00,1.15973,1.15973,1.15965,1.1597,102000001.0
2005-12-08 03:48:00,1.15965,1.15972,1.15965,1.15965,147099999.0
2005-12-08 03:49:00,1.15967,1.15967,1.15955,1.15955,63000000.0
2005-12-08 03:50:00,1.15955,1.15965,1.15955,1.15965,41999999.0
2005-12-08 03:51:00,1.1596,1.1596,1.1596,1.1596,19100000.0
2005-12-08 03:52:00,1.15957,1.15968,1.15957,1.15968,15900000.0
2005-12-08 03:53:00,1.1597,1.1597,1.15946,1.15949,68800000.0
2005-12-08 03:54:00,1.15937,1.15937,1.15919,1.15922,46300000.0
2005-12-08 03:55:00,1.1592,1.1592,1.1592,1.1592,23899999.0
2005-12-08 03:56:00,1.15912,1.15925,1.15912,1.15915,78600001.0
2005-12-08 03:57:00,1.1592,1.1592,1.1592,1.1592,5400000.0
2005-12-08 03:58:00,1.15917,1.15948,1.15917,1.15948,17500000.0
2005-12-08 03:59:00,1.15955,1.15955,1.15955,1.15955,800000.0
2005-12-08 04:00:00,1.15948,1.15957,1.15948,1.15957,16400000.0
2005-12-08 04:01:00,1.15955,1.15955,1.15942,1.15942,55500000.0
2005-12-08 04:02:00,1.15952,1.15952,1.15948,1.15948,19400000.0
2005-12-08 04:03:00,1.15938,1.15942,1.15938,1.15942,7500000.0
2005-12-08 04:04:00,1.15952,1.15952,1.15938,1.15938,8000000.0
2005-12-08 04:05:00,1.15944,1.15946,1.15944,1.15946,38800002.0
2005-12-08 04:06:00,1.1594,1.1594,1.15912,1.15912,45600000.0
2005-12-08 04:07:00,1.15904,1.15931,1.15904,1.15931,117599997.0
2005-12-08 04:08:00,1.15925,1.1593,1.15925,1.1593,16700000.0
2005-12-08 04:09:00,1.15934,1.1595,1.15934,1.1595,56500000.0
2005-12-08 04:10:00,1.15948,1.15948,1.15936,1.15942,110999999.0
2005-12-08 04:11:00,1.15935,1.1594,1.15935,1.1594,22900000.0
2005-12-08 04:12:00,1.15945,1.15959,1.15944,1.1595,149100002.0
2005-12-08 04:13:00,1.15948,1.15948,1.15928,1.15928,31900000.0
2005-12-08 04:14:00,1.15923,1.15932,1.15918,1.15924,83999998.0
2005-12-08 04:15:00,1.15925,1.15925,1.15925,1.15925,22000000.0
2005-12-08 04:16:00,1.15925,1.1593,1.15925,1.1593,48999998.0
2005-12-08 04:17:00,1.15925,1.15943,1.15925,1.15943,43800000.0
2005-12-08 04:18:00,1.15942,1.15942,1.1594,1.1594,49500002.0
2005-12-08 04:19:00,1.15925,1.15935,1.1591,1.1591,69599999.0
2005-12-08 04:20:00,1.15943,1.15943,1.15942,1.15942,43800000.0
2005-12-08 04:21:00,1.15945,1.1595,1.1594,1.15948,151100002.0
2005-12-08 04:22:00,1.15945,1.15955,1.15942,1.15952,131400003.0
2005-12-08 04:23:00,1.1595,1.1595,1.15945,1.15945,112600000.0
2005-12-08 04:24:00,1.15945,1.15955,1.15945,1.15945,77200001.0
2005-12-08 04:25:00,1.1595,1.1595,1.1595,1.1595,5000000.0
2005-12-08 04:26:00,1.15945,1.15945,1.15945,1.15945,30300000.0
2005-12-08 04:27:00,1.1595,1.15958,1.1595,1.15958,30299999.0
2005-12-08 04:28:00,1.1594,1.1594,1.1594,1.1594,4000000.0
2005-12-08 04:29:00,1.1595,1.15952,1.1594,1.15945,115100001.0
2005-12-08 04:30:00,1.15945,1.15955,1.15945,1.15955,46399998.0
2005-12-08 04:31:00,1.15952,1.15952,1.1594,1.15942,112299998.0
2005-12-08 04:32:00,1.15932,1.15943,1.15932,1.1594,82200001.0
2005-12-08 04:33:00,1.15935,1.1594,1.1593,1.15935,118100000.0
2005-12-08 04:34:00,1.15939,1.15943,1.15932,1.15932,65899999.0
2005-12-08 04:35:00,1.15928,1.15928,1.15924,1.15924,4000000.0
2005-12-08 04:36:00,1.15917,1.15925,1.15917,1.15925,74900001.0
2005-12-08 04:37:00,1.1592,1.15922,1.1592,1.15922,72400002.0
2005-12-08 04:38:00,1.15918,1.1592,1.15902,1.15902,46500001.0
2005-12-08 04:39:00,1.1589,1.1589,1.15888,1.15888,5600000.0
2005-12-08 04:40:00,1.15883,1.15892,1.15883,1.15892,109399999.0
2005-12-08 04:41:00,1.159,1.159,1.15895,1.15895,125500002.0
2005-12-08 04:42:00,1.159,1.159,1.159,1.159,9600000.0
2005-12-08 04:43:00,1.15896,1.15898,1.15879,1.15881,74799999.0
2005-12-08 04:44:00,1.1588,1.1588,1.1588,1.1588,36700000.0
2005-12-08 04:45:00,1.15875,1.15875,1.15875,1.15875,2400000.0
2005-12-08 04:46:00,1.1588,1.15882,1.15875,1.1588,117800000.0
2005-12-08 04:47:00,1.15875,1.15892,1.15875,1.15886,38200001.0
2005-12-08 04:48:00,1.15891,1.15911,1.15891,1.15897,119800001.0
2005-12-08 04:49:00,1.159,1.159,1.15892,1.15895,103399999.0
2005-12-08 04:50:00,1.15895,1.15905,1.15895,1.15895,44600000.0
2005-12-08 04:51:00,1.15905,1.15905,1.15895,1.159,137200005.0
2005-12-08 04:52:00,1.159,1.159,1.1589,1.15897,63300000.0
2005-12-08 04:53:00,1.15902,1.15917,1.15902,1.15917,88700001.0
2005-12-08 04:54:00,1.15927,1.15941,1.15927,1.15941,87000000.0
2005-12-08 04:55:00,1.15935,1.15945,1.15935,1.15942,67600003.0
2005-12-08 04:56:00,1.15933,1.15933,1.15926,1.15929,90099999.0
2005-12-08 04:57:00,1.15928,1.15929,1.1592,1.15929,42700001.0
2005-12-08 04:58:00,1.1593,1.1593,1.1593,1.1593,43900001.0
2005-12-08 04:59:00,1.15929,1.15943,1.15928,1.15943,138500001.0
2005-12-08 05:00:00,1.1595,1.1595,1.1594,1.1594,31900000.0
2005-12-08 05:01:00,1.1595,1.1595,1.15945,1.1595,33900000.0
2005-12-08 05:02:00,1.1595,1.15952,1.15939,1.15942,81700000.0
2005-12-08 05:03:00,1.15942,1.15945,1.15942,1.15945,31800000.0
2005-12-08 05:04:00,1.15935,1.15945,1.15935,1.1594,15000000.0
2005-12-08 05:05:00,1.15938,1.15938,1.15926,1.15932,61499998.0
2005-12-08 05:06:00,1.15923,1.15923,1.15906,1.15907,18400000.0
2005-12-08 05:07:00,1.15904,1.15904,1.15882,1.15897,114400001.0
2005-12-08 05:08:00,1.15896,1.15908,1.15896,1.15908,124299998.0
2005-12-08 05:09:00,1.1591,1.15915,1.15902,1.15903,180000002.0
2005-12-08 05:10:00,1.15904,1.15908,1.15899,1.15901,137200001.0
2005-12-08 05:11:00,1.15902,1.15902,1.15895,1.15895,2700000.0
2005-12-08 05:12:00,1.15902,1.15905,1.159,1.159,71300000.0
2005-12-08 05:13:00,1.15892,1.15908,1.15892,1.15906,78699999.0
2005-12-08 05:14:00,1.15912,1.15912,1.15905,1.1591,67300000.0
2005-12-08 05:15:00,1.15905,1.1591,1.15903,1.15903,80000000.0
2005-12-08 05:16:00,1.15912,1.15912,1.15894,1.15895,59000000.0
2005-12-08 05:17:00,1.15896,1.15896,1.15876,1.15876,94499999.0
2005-12-08 05:18:00,1.1588,1.15892,1.1588,1.15888,88000000.0
2005-12-08 05:19:00,1.15873,1.15876,1.15854,1.15876,85400000.0
2005-12-08 05:20:00,1.15891,1.15892,1.15883,1.15889,30400000.0
2005-12-08 05:21:00,1.1589,1.1589,1.1589,1.1589,31900000.0
2005-12-08 05:22:00,1.1589,1.1589,1.15885,1.1589,39100001.0
2005-12-08 05:23:00,1.15888,1.15895,1.15885,1.15888,98200002.0
2005-12-08 05:24:00,1.15895,1.15895,1.15895,1.15895,19900000.0
2005-12-08 05:25:00,1.15891,1.15891,1.15873,1.15887,83200000.0
2005-12-08 05:26:00,1.15887,1.15889,1.15878,1.15878,31400000.0
2005-12-08 05:27:00,1.15875,1.1588,1.15875,1.1588,66900000.0
2005-12-08 05:28:00,1.1588,1.1588,1.1588,1.1588,1600000.0
2005-12-08 05:29:00,1.15883,1.15888,1.1588,1.15886,93400000.0
2005-12-08 05:30:00,1.15882,1.1589,1.15882,1.15885,108200000.0
2005-12-08 05:31:00,1.15895,1.15906,1.15891,1.15906,97500003.0
2005-12-08 05:32:00,1.15922,1.15928,1.15922,1.15928,27999999.0
2005-12-08 05:33:00,1.1593,1.1593,1.1593,1.1593,6400000.0
2005-12-08 05:34:00,1.15925,1.1593,1.15923,1.15923,145299997.0
2005-12-08 05:35:00,1.1593,1.1593,1.15928,1.15928,20000000.0
2005-12-08 05:36:00,1.15926,1.15926,1.15911,1.15911,34000000.0
2005-12-08 05:37:00,1.15899,1.15906,1.15899,1.15906,21600000.0
2005-12-08 05:38:00,1.15914,1.15927,1.15912,1.15912,82300000.0
2005-12-08 05:39:00,1.1592,1.15925,1.15915,1.15925,160999997.0
2005-12-08 05:40:00,1.15917,1.1592,1.15907,1.15912,171400001.0
2005-12-08 05:41:00,1.15912,1.15927,1.15907,1.15913,109899998.0
2005-12-08 05:42:00,1.15915,1.15915,1.1591,1.1591,35100000.0
2005-12-08 05:43:00,1.15909,1.15931,1.15909,1.15931,38600001.0
2005-12-08 05:44:00,1.15922,1.15928,1.15919,1.15919,40800000.0
2005-12-08 05:45:00,1.1591,1.15925,1.1591,1.15915,151900002.0
2005-12-08 05:46:00,1.15922,1.15929,1.15918,1.15918,90099999.0
2005-12-08 05:47:00,1.15915,1.15915,1.15893,1.15894,143199999.0
2005-12-08 05:48:00,1.15889,1.15896,1.15889,1.15896,36900002.0
2005-12-08 05:49:00,1.15902,1.1591,1.15902,1.1591,26600000.0
2005-12-08 05:50:00,1.15905,1.15912,1.15905,1.1591,78400000.0
2005-12-08 05:51:00,1.15898,1.15915,1.15898,1.15912,104299999.0
2005-12-08 05:52:00,1.15917,1.15917,1.15884,1.15884,145900000.0
2005-12-08 05:53:00,1.15891,1.1592,1.15887,1.1592,64400000.0
2005-12-08 05:54:00,1.15928,1.15932,1.15922,1.15922,45600000.0
2005-12-08 05:55:00,1.1592,1.15922,1.15915,1.15922,81500001.0
2005-12-08 05:56:00,1.15917,1.1592,1.15917,1.1592,30500000.0
2005-12-08 05:57:00,1.15911,1.15916,1.159,1.15916,63200001.0
2005-12-08 05:58:00,1.15915,1.15915,1.15898,1.15898,174899998.0
2005-12-08 05:59:00,1.15895,1.15895,1.15895,1.15895,22900001.0
2005-12-08 06:00:00,1.15898,1.15898,1.15895,1.15898,49600001.0
2005-12-08 06:01:00,1.159,1.15905,1.1589,1.159,36500000.0
2005-12-08 06:02:00,1.15898,1.15909,1.15896,1.15903,120700000.0
2005-12-08 06:03:00,1.15905,1.15912,1.15905,1.1591,46900000.0
2005-12-08 06:04:00,1.15907,1.1591,1.15905,1.15905,90500000.0
2005-12-08 06:05:00,1.15915,1.15915,1.15902,1.15905,73200000.0
2005-12-08 06:06:00,1.1591,1.1591,1.15905,1.15905,63300000.0
2005-12-08 06:07:00,1.15915,1.15915,1.15905,1.15907,89399998.0
2005-12-08 06:08:00,1.1591,1.15915,1.15908,1.15912,80600000.0
2005-12-08 06:09:00,1.15908,1.15908,1.15899,1.15903,59599999.0
2005-12-08 06:10:00,1.15918,1.15918,1.159,1.15912,95200002.0
2005-12-08 06:11:00,1.15905,1.15915,1.15905,1.15908,108299999.0
2005-12-08 06:12:00,1.15908,1.1591,1.159,1.159,132100001.0
2005-12-08 06:13:00,1.15905,1.1591,1.15905,1.1591,43600000.0
2005-12-08 06:14:00,1.1591,1.1591,1.15905,1.1591,90200000.0
2005-12-08 06:15:00,1.15909,1.15912,1.15896,1.15908,49400000.0
2005-12-08 06:16:00,1.159,1.15905,1.15895,1.15903,73900001.0
2005-12-08 06:17:00,1.15897,1.15899,1.15886,1.15897,119699998.0
2005-12-08 06:18:00,1.15902,1.15908,1.15895,1.159,63900000.0
2005-12-08 06:19:00,1.15905,1.15905,1.15897,1.159,54800000.0
2005-12-08 06:20:00,1.15899,1.15908,1.15899,1.15908,73899999.0
2005-12-08 06:21:00,1.15905,1.1591,1.159,1.1591,108800000.0
2005-12-08 06:22:00,1.15912,1.15913,1.15908,1.15913,86200002.0
2005-12-08 06:23:00,1.15905,1.1591,1.15905,1.1591,37600000.0
2005-12-08 06:24:00,1.15907,1.15909,1.15898,1.15902,71400000.0
2005-12-08 06:25:00,1.15895,1.15895,1.1588,1.1588,69000002.0
2005-12-08 06:26:00,1.15898,1.15908,1.15895,1.15895,56600001.0
2005-12-08 06:27:00,1.15902,1.15908,1.159,1.15906,39399999.0
2005-12-08 06:28:00,1.15905,1.15915,1.159,1.159,61299999.0
2005-12-08 06:29:00,1.15905,1.15915,1.15905,1.1591,151199998.0
2005-12-08 06:30:00,1.15912,1.15912,1.15912,1.15912,800000.0
2005-12-08 06:31:00,1.15905,1.15915,1.15905,1.15905,122499999.0
2005-12-08 06:32:00,1.1591,1.1591,1.1591,1.1591,45300002.0
2005-12-08 06:33:00,1.1591,1.1591,1.159,1.159,68100002.0
2005-12-08 06:34:00,1.15908,1.1591,1.15908,1.1591,68700000.0
2005-12-08 06:35:00,1.15905,1.15915,1.15905,1.15905,171000001.0
2005-12-08 06:36:00,1.15903,1.15903,1.15903,1.15903,25600000.0
2005-12-08 06:37:00,1.1591,1.15912,1.15905,1.1591,127899999.0
2005-12-08 06:38:00,1.15918,1.15918,1.1591,1.1591,54699999.0
2005-12-08 06:39:00,1.15908,1.1591,1.15905,1.1591,94500001.0
2005-12-08 06:40:00,1.1591,1.1591,1.1589,1.15902,160399998.0
2005-12-08 06:41:00,1.159,1.15903,1.15892,1.159,126900002.0
2005-12-08 06:42:00,1.159,1.15905,1.15892,1.159,85500002.0
2005-12-08 06:43:00,1.15895,1.159,1.15895,1.159,64600000.0
2005-12-08 06:44:00,1.15892,1.15908,1.15892,1.15902,52300000.0
2005-12-08 06:45:00,1.1591,1.15915,1.15905,1.15905,30400000.0
2005-12-08 06:46:00,1.15912,1.15912,1.15897,1.15897,32099999.0
2005-12-08 06:47:00,1.15895,1.15905,1.15895,1.159,111399999.0
2005-12-08 06:48:00,1.159,1.15903,1.15895,1.15903,80800001.0
2005-12-08 06:49:00,1.15895,1.15895,1.15895,1.15895,3200000.0
2005-12-08 06:50:00,1.159,1.15902,1.15895,1.159,29700000.0
2005-12-08 06:51:00,1.15898,1.159,1.1587,1.159,19900000.0
2005-12-08 06:52:00,1.159,1.15905,1.1589,1.15895,72699999.0
2005-12-08 06:53:00,1.15898,1.15898,1.15898,1.15898,27100000.0
2005-12-08 06:54:00,1.159,1.159,1.159,1.159,29599999.0
2005-12-08 06:55:00,1.15905,1.15905,1.159,1.159,76300002.0
2005-12-08 06:56:00,1.159,1.15905,1.159,1.159,129599999.0
2005-12-08 06:57:00,1.159,1.159,1.15895,1.15895,27900000.0
2005-12-08 06:58:00,1.159,1.159,1.159,1.159,44600000.0
2005-12-08 06:59:00,1.1589,1.1591,1.1589,1.15907,141090001.0
2005-12-08 07:00:00,1.15905,1.1591,1.15898,1.15898,104700001.0
2005-12-08 07:01:00,1.15905,1.15905,1.15895,1.15895,115100000.0
2005-12-08 07:02:00,1.159,1.159,1.15892,1.15892,57499998.0
2005-12-08 07:03:00,1.15905,1.15905,1.15895,1.159,149000000.0
2005-12-08 07:04:00,1.15895,1.159,1.1589,1.159,88100002.0
2005-12-08 07:05:00,1.15892,1.159,1.15892,1.159,15900000.0
2005-12-08 07:06:00,1.15905,1.15905,1.15895,1.159,44100000.0
2005-12-08 07:07:00,1.159,1.15902,1.15895,1.15895,10400000.0
2005-12-08 07:08:00,1.15895,1.15895,1.15895,1.15895,29800000.0
2005-12-08 07:09:00,1.15893,1.15903,1.15892,1.15895,103199999.0
2005-12-08 07:10:00,1.1589,1.15892,1.1589,1.15892,37300002.0
2005-12-08 07:11:00,1.1589,1.1589,1.1589,1.1589,7100000.0
2005-12-08 07:12:00,1.15885,1.15895,1.15885,1.15888,128300001.0
2005-12-08 07:13:00,1.15892,1.15899,1.15885,1.15885,29600000.0
2005-12-08 07:14:00,1.15875,1.1588,1.15875,1.15877,39900000.0
2005-12-08 07:15:00,1.15877,1.15888,1.15877,1.15888,95100000.0
2005-12-08 07:16:00,1.1589,1.15895,1.1588,1.15885,68100000.0
2005-12-08 07:17:00,1.15884,1.15884,1.15884,1.15884,36000001.0
2005-12-08 07:18:00,1.15875,1.1588,1.15875,1.1588,118100000.0
2005-12-08 07:19:00,1.15875,1.1588,1.15875,1.1588,4800000.0
2005-12-08 07:20:00,1.15875,1.1588,1.15875,1.1588,18100000.0
2005-12-08 07:21:00,1.15877,1.15885,1.15875,1.1588,54100000.0
2005-12-08 07:22:00,1.15875,1.1588,1.15875,1.1588,61000000.0
2005-12-08 07:23:00,1.15885,1.15895,1.15885,1.15895,7300000.0
2005-12-08 07:24:00,1.15907,1.15907,1.15901,1.15901,39899998.0
2005-12-08 07:25:00,1.1591,1.15915,1.15905,1.15905,122800001.0
2005-12-08 07:26:00,1.1591,1.15912,1.15905,1.15905,31600000.0
2005-12-08 07:27:00,1.15906,1.15906,1.15901,1.15901,30200000.0
2005-12-08 07:28:00,1.15895,1.15908,1.15895,1.159,105100001.0
2005-12-08 07:29:00,1.15892,1.159,1.15892,1.159,30299999.0
2005-12-08 07:30:00,1.15895,1.15895,1.15895,1.15895,14300000.0
2005-12-08 07:31:00,1.159,1.15905,1.15892,1.159,73200000.0
2005-12-08 07:32:00,1.15905,1.15905,1.159,1.159,10400000.0
2005-12-08 07:33:00,1.159,1.15902,1.15895,1.159,45000000.0
2005-12-08 07:34:00,1.15895,1.159,1.15895,1.159,99500003.0
2005-12-08 07:35:00,1.15895,1.15905,1.15895,1.159,40000000.0
2005-12-08 07:36:00,1.159,1.15905,1.15892,1.15898,77600001.0
2005-12-08 07:37:00,1.159,1.159,1.159,1.159,2400000.0
2005-12-08 07:38:00,1.15905,1.15905,1.15895,1.159,25700000.0
2005-12-08 07:39:00,1.15895,1.159,1.15895,1.15897,118600000.0
2005-12-08 07:40:00,1.15895,1.159,1.15895,1.15898,86199999.0
2005-12-08 07:41:00,1.15895,1.15895,1.15895,1.15895,32500000.0
2005-12-08 07:42:00,1.15897,1.15905,1.15895,1.15905,54900000.0
2005-12-08 07:43:00,1.15905,1.15905,1.15895,1.15895,31800000.0
2005-12-08 07:44:00,1.159,1.15905,1.1589,1.15905,107900001.0
2005-12-08 07:45:00,1.15892,1.15907,1.15892,1.15905,77899999.0
2005-12-08 07:46:00,1.15897,1.159,1.15897,1.159,8800000.0
2005-12-08 07:47:00,1.15895,1.159,1.15895,1.159,800000.0
2005-12-08 07:48:00,1.15903,1.15908,1.15903,1.15908,179300003.0
2005-12-08 07:49:00,1.1591,1.15915,1.15905,1.1591,35599999.0
2005-12-08 07:50:00,1.15915,1.15915,1.15915,1.15915,4000000.0
2005-12-08 07:51:00,1.15907,1.15909,1.15897,1.15897,125200000.0
2005-12-08 07:52:00,1.159,1.159,1.15895,1.15895,11500000.0
2005-12-08 07:53:00,1.159,1.159,1.159,1.159,46700001.0
2005-12-08 07:54:00,1.159,1.15905,1.15895,1.15895,145899999.0
2005-12-08 07:55:00,1.159,1.15905,1.15892,1.15905,135000004.0
2005-12-08 07:56:00,1.15896,1.159,1.15887,1.15895,62400001.0
2005-12-08 07:57:00,1.159,1.159,1.15898,1.15898,68800002.0
2005-12-08 07:58:00,1.159,1.159,1.15892,1.159,47100000.0
2005-12-08 07:59:00,1.15895,1.15903,1.15895,1.159,79900000.0
2005-12-08 08:00:00,1.15895,1.15905,1.15895,1.15905,90000000.0
2005-12-08 08:01:00,1.15895,1.15905,1.15895,1.15905,39899999.0
2005-12-08 08:02:00,1.15895,1.15905,1.15895,1.159,38900000.0
2005-12-08 08:03:00,1.15897,1.15905,1.15895,1.15905,41799999.0
2005-12-08 08:04:00,1.15897,1.15905,1.15895,1.15905,77999999.0
2005-12-08 08:05:00,1.159,1.15903,1.15895,1.159,96100001.0
2005-12-08 08:06:00,1.15905,1.15905,1.159,1.15905,43500001.0
2005-12-08 08:07:00,1.159,1.15902,1.15895,1.159,134000001.0
2005-12-08 08:08:00,1.15903,1.15903,1.159,1.159,32799999.0
2005-12-08 08:09:00,1.15905,1.15905,1.15892,1.15892,122799998.0
2005-12-08 08:10:00,1.159,1.15905,1.1589,1.15905,157399999.0
2005-12-08 08:11:00,1.15902,1.15905,1.15893,1.15905,101000001.0
2005-12-08 08:12:00,1.15905,1.15905,1.159,1.159,15200000.0
2005-12-08 08:13:00,1.15905,1.15914,1.15903,1.15903,39900000.0
2005-12-08 08:14:00,1.15905,1.15915,1.15905,1.1591,109700001.0
2005-12-08 08:15:00,1.15907,1.15907,1.15896,1.15896,126000000.0
2005-12-08 08:16:00,1.159,1.159,1.15895,1.15895,18400001.0
2005-12-08 08:17:00,1.15898,1.15898,1.15887,1.15889,20090000.0
2005-12-08 08:18:00,1.15885,1.15885,1.15885,1.15885,14500000.0
2005-12-08 08:19:00,1.15897,1.15903,1.15895,1.15903,99699999.0
2005-12-08 08:20:00,1.159,1.159,1.159,1.159,124799999.0
2005-12-08 08:21:00,1.15911,1.15936,1.15911,1.15936,68900000.0
2005-12-08 08:22:00,1.15939,1.1594,1.15932,1.15933,21800000.0
2005-12-08 08:23:00,1.1593,1.15935,1.15925,1.1593,173000002.0
2005-12-08 08:24:00,1.15928,1.1593,1.15925,1.1593,115400003.0
2005-12-08 08:25:00,1.15928,1.15928,1.15916,1.15922,57799998.0
2005-12-08 08:26:00,1.15925,1.15925,1.15925,1.15925,13500000.0
2005-12-08 08:27:00,1.1591,1.15925,1.1591,1.15922,76200002.0
2005-12-08 08:28:00,1.1592,1.1592,1.1592,1.1592,8000000.0
2005-12-08 08:29:00,1.15922,1.15926,1.15918,1.15918,49899998.0
2005-12-08 08:30:00,1.15923,1.15932,1.15923,1.1593,10800000.0
2005-12-08 08:31:00,1.15932,1.15932,1.15925,1.1593,124599999.0
2005-12-08 08:32:00,1.15935,1.15935,1.15923,1.1593,193300000.0
2005-12-08 08:33:00,1.15925,1.15935,1.15925,1.15935,40700001.0
2005-12-08 08:34:00,1.1593,1.15935,1.15925,1.15935,52999998.0
2005-12-08 08:35:00,1.15937,1.15937,1.15925,1.15933,63900001.0
2005-12-08 08:36:00,1.15933,1.15933,1.15925,1.15925,20200000.0
2005-12-08 08:37:00,1.1593,1.1593,1.1593,1.1593,11200000.0
2005-12-08 08:38:00,1.15928,1.15928,1.15917,1.15925,122400000.0
2005-12-08 08:39:00,1.15925,1.15935,1.15925,1.1593,53200000.0
2005-12-08 08:40:00,1.15927,1.1593,1.15927,1.1593,29599999.0
2005-12-08 08:41:00,1.1593,1.15935,1.1592,1.1592,112599999.0
2005-12-08 08:42:00,1.15925,1.1593,1.15925,1.1593,75500001.0
2005-12-08 08:43:00,1.15932,1.15932,1.15919,1.15923,37600000.0
2005-12-08 08:44:00,1.15935,1.15935,1.15935,1.15935,21100000.0
2005-12-08 08:45:00,1.1593,1.15932,1.15928,1.1593,119300001.0
2005-12-08 08:46:00,1.1593,1.15932,1.1593,1.15932,59700001.0
2005-12-08 08:47:00,1.15928,1.15928,1.15917,1.15927,85799999.0
2005-12-08 08:48:00,1.15928,1.15928,1.15917,1.15927,34800000.0
2005-12-08 08:49:00,1.1593,1.15935,1.1593,1.15935,26400000.0
2005-12-08 08:50:00,1.15925,1.15935,1.15925,1.15935,143099999.0
2005-12-08 08:51:00,1.15934,1.15945,1.1592,1.1592,61300000.0
2005-12-08 08:52:00,1.15922,1.15947,1.15922,1.15947,84100000.0
2005-12-08 08:53:00,1.1595,1.15955,1.15945,1.15948,93299999.0
2005-12-08 08:54:00,1.15945,1.15955,1.15945,1.15955,126100002.0
2005-12-08 08:55:00,1.15948,1.1595,1.15928,1.1595,157400003.0
2005-12-08 08:56:00,1.15946,1.15946,1.15926,1.15934,142300002.0
2005-12-08 08:57:00,1.15935,1.1594,1.15922,1.15922,171799997.0
2005-12-08 08:58:00,1.1593,1.15937,1.15919,1.15922,89399999.0
2005-12-08 08:59:00,1.15925,1.15939,1.15924,1.15924,36400000.0
2005-12-08 09:00:00,1.15921,1.15938,1.15921,1.15926,106199999.0
2005-12-08 09:01:00,1.15925,1.15925,1.15925,1.15925,5500000.0
2005-12-08 09:02:00,1.15934,1.15963,1.15934,1.15963,65999999.0
2005-12-08 09:03:00,1.15975,1.15995,1.15964,1.15995,63599998.0
2005-12-08 09:04:00,1.15995,1.15995,1.15985,1.15985,26599999.0
2005-12-08 09:05:00,1.15986,1.15991,1.15973,1.15987,107400001.0
2005-12-08 09:06:00,1.15978,1.15981,1.15946,1.15946,103200001.0
2005-12-08 09:07:00,1.15939,1.15941,1.15932,1.15932,77600000.0
2005-12-08 09:08:00,1.15939,1.15942,1.15933,1.15937,141900001.0
2005-12-08 09:09:00,1.15925,1.15935,1.15925,1.15935,39800001.0
2005-12-08 09:10:00,1.1593,1.1593,1.15928,1.15928,40800000.0
2005-12-08 09:11:00,1.15923,1.15932,1.15923,1.1593,73099998.0
2005-12-08 09:12:00,1.15932,1.15935,1.15932,1.15935,22100001.0
2005-12-08 09:13:00,1.1593,1.1593,1.15925,1.15925,30300000.0
2005-12-08 09:14:00,1.15935,1.15935,1.1593,1.1593,16700000.0
2005-12-08 09:15:00,1.15927,1.15927,1.15919,1.15923,33100000.0
2005-12-08 09:16:00,1.1593,1.1593,1.15927,1.15927,35100000.0
2005-12-08 09:17:00,1.15927,1.15935,1.15925,1.15925,109300000.0
2005-12-08 09:18:00,1.15923,1.15925,1.15923,1.15925,54000001.0
2005-12-08 09:19:00,1.15925,1.15935,1.15925,1.15925,58600001.0
2005-12-08 09:20:00,1.1593,1.1593,1.1592,1.1593,109299999.0
2005-12-08 09:21:00,1.15925,1.15925,1.15925,1.15925,20700001.0
2005-12-08 09:22:00,1.15929,1.15934,1.15923,1.15928,66400001.0
2005-12-08 09:23:00,1.15921,1.15924,1.15921,1.15924,4900000.0
2005-12-08 09:24:00,1.1593,1.15942,1.15925,1.15933,120900002.0
2005-12-08 09:25:00,1.15938,1.1594,1.15928,1.15931,72500002.0
2005-12-08 09:26:00,1.15922,1.15925,1.1591,1.15925,72400000.0
2005-12-08 09:27:00,1.1593,1.15935,1.1593,1.1593,5000000.0
2005-12-08 09:28:00,1.1593,1.1593,1.15908,1.15925,100699999.0
2005-12-08 09:29:00,1.15924,1.1594,1.15908,1.1594,102199999.0
2005-12-08 09:30:00,1.1594,1.1594,1.15938,1.15938,17600000.0
2005-12-08 09:31:00,1.1595,1.15951,1.1595,1.1595,67300000.0
2005-12-08 09:32:00,1.15955,1.1596,1.15955,1.1596,39300000.0
2005-12-08 09:33:00,1.15957,1.15957,1.15953,1.15953,9400000.0
2005-12-08 09:34:00,1.15957,1.15973,1.1595,1.15973,130800003.0
2005-12-08 09:35:00,1.15983,1.16025,1.15983,1.16008,75000000.0
2005-12-08 09:36:00,1.16012,1.16041,1.16012,1.16021,100899999.0
2005-12-08 09:37:00,1.16018,1.16051,1.16018,1.16046,91500003.0
2005-12-08 09:38:00,1.16057,1.16079,1.16057,1.16064,68300000.0
2005-12-08 09:39:00,1.16062,1.16062,1.16046,1.16053,111999998.0
2005-12-08 09:40:00,1.16055,1.16066,1.16048,1.16048,48900000.0
2005-12-08 09:41:00,1.16037,1.1606,1.16034,1.1606,43999999.0
2005-12-08 09:42:00,1.16077,1.16083,1.16071,1.16083,43100000.0
2005-12-08 09:43:00,1.1608,1.16087,1.1608,1.1608,15900000.0
2005-12-08 09:44:00,1.16075,1.16085,1.16075,1.1608,96399999.0
2005-12-08 09:45:00,1.16082,1.16082,1.16066,1.16077,115599998.0
2005-12-08 09:46:00,1.1606,1.1606,1.16028,1.16043,98500001.0
2005-12-08 09:47:00,1.16036,1.16064,1.16036,1.16043,162100002.0
2005-12-08 09:48:00,1.1604,1.1604,1.16038,1.16038,31000000.0
2005-12-08 09:49:00,1.16038,1.16048,1.16035,1.16035,79000002.0
2005-12-08 09:50:00,1.16035,1.1604,1.16035,1.1604,12500000.0
2005-12-08 09:51:00,1.16042,1.16049,1.16036,1.16036,141200002.0
2005-12-08 09:52:00,1.16033,1.16043,1.16033,1.16038,92500000.0
2005-12-08 09:53:00,1.1606,1.16086,1.1606,1.16062,127200000.0
2005-12-08 09:54:00,1.16055,1.16063,1.1605,1.1605,51599998.0
2005-12-08 09:55:00,1.1605,1.16055,1.16045,1.16055,70900001.0
2005-12-08 09:56:00,1.16051,1.16054,1.16037,1.16037,148200006.0
2005-12-08 09:57:00,1.16034,1.16034,1.16001,1.16028,121800005.0
2005-12-08 09:58:00,1.16055,1.16082,1.16055,1.16065,154800003.0
2005-12-08 09:59:00,1.16055,1.16055,1.16048,1.1605,41500000.0
2005-12-08 10:00:00,1.16043,1.16057,1.16043,1.16057,124900003.0
2005-12-08 10:01:00,1.16062,1.16086,1.16062,1.1608,81699999.0
2005-12-08 10:02:00,1.16084,1.16136,1.16084,1.16094,121100000.0
2005-12-08 10:03:00,1.16092,1.16093,1.16067,1.16067,82700001.0
2005-12-08 10:04:00,1.16054,1.16054,1.16035,1.16035,73100000.0
2005-12-08 10:05:00,1.16042,1.16045,1.1602,1.1602,82300000.0
2005-12-08 10:06:00,1.16035,1.16081,1.16035,1.16072,57600002.0
2005-12-08 10:07:00,1.16067,1.16078,1.16061,1.16061,126200003.0
2005-12-08 10:08:00,1.16059,1.16078,1.16059,1.16078,74199997.0
2005-12-08 10:09:00,1.1606,1.1606,1.16027,1.16035,56199998.0
2005-12-08 10:10:00,1.16032,1.16036,1.16029,1.16029,119700001.0
2005-12-08 10:11:00,1.16035,1.16045,1.16035,1.16042,59900001.0
2005-12-08 10:12:00,1.16045,1.16087,1.16045,1.16086,60200001.0
2005-12-08 10:13:00,1.16082,1.16093,1.16082,1.16093,79700000.0
2005-12-08 10:14:00,1.16088,1.16088,1.16078,1.16087,91600000.0
2005-12-08 10:15:00,1.16099,1.16102,1.16071,1.16085,118499999.0
2005-12-08 10:16:00,1.16085,1.16103,1.16076,1.16093,145000002.0
2005-12-08 10:17:00,1.16108,1.16108,1.16097,1.16097,144800001.0
2005-12-08 10:18:00,1.16098,1.16105,1.16088,1.16088,178700003.0
2005-12-08 10:19:00,1.16089,1.16104,1.16089,1.16096,62000000.0
2005-12-08 10:20:00,1.16098,1.16112,1.16092,1.16112,36900000.0
2005-12-08 10:21:00,1.16102,1.1611,1.16085,1.1611,112800002.0
2005-12-08 10:22:00,1.16105,1.16117,1.16105,1.16112,61400000.0
2005-12-08 10:23:00,1.16122,1.16125,1.16104,1.16104,66499999.0
2005-12-08 10:24:00,1.16112,1.16112,1.16091,1.16099,67800000.0
2005-12-08 10:25:00,1.161,1.16105,1.16092,1.161,115499999.0
2005-12-08 10:26:00,1.16091,1.16098,1.16072,1.16088,108400000.0
2005-12-08 10:27:00,1.161,1.16103,1.161,1.16103,57899999.0
2005-12-08 10:28:00,1.16109,1.16109,1.16086,1.16093,67800000.0
2005-12-08 10:29:00,1.16093,1.16102,1.16089,1.16091,165799998.0
2005-12-08 10:30:00,1.16092,1.16107,1.16092,1.16096,44600000.0
2005-12-08 10:31:00,1.16087,1.16087,1.1605,1.1605,52500001.0
2005-12-08 10:32:00,1.1606,1.16074,1.1604,1.1604,80900000.0
2005-12-08 10:33:00,1.16015,1.16015,1.15986,1.15986,65700000.0
2005-12-08 10:34:00,1.15992,1.16067,1.15992,1.16061,99300000.0
2005-12-08 10:35:00,1.16048,1.16048,1.16009,1.16009,119400001.0
2005-12-08 10:36:00,1.16008,1.16014,1.16001,1.1601,224900000.0
2005-12-08 10:37:00,1.15999,1.15999,1.15988,1.15997,62000000.0
2005-12-08 10:38:00,1.15995,1.16002,1.15984,1.15984,183000003.0
2005-12-08 10:39:00,1.1599,1.15997,1.1599,1.1599,52900001.0
2005-12-08 10:40:00,1.15983,1.1599,1.15983,1.1599,22300000.0
2005-12-08 10:41:00,1.15987,1.15995,1.15985,1.15985,95299998.0
2005-12-08 10:42:00,1.15988,1.15988,1.15982,1.15988,59900000.0
2005-12-08 10:43:00,1.15985,1.15988,1.15978,1.15988,52900000.0
2005-12-08 10:44:00,1.1598,1.15985,1.15975,1.15982,92000000.0
2005-12-08 10:45:00,1.15974,1.15974,1.15931,1.15948,112600000.0
2005-12-08 10:46:00,1.1595,1.15963,1.15946,1.15963,123200002.0
2005-12-08 10:47:00,1.15972,1.15978,1.1597,1.15973,84699999.0
2005-12-08 10:48:00,1.1597,1.15991,1.1597,1.1598,60500000.0
2005-12-08 10:49:00,1.15982,1.15985,1.1597,1.15985,84000001.0
2005-12-08 10:50:00,1.1597,1.1597,1.15917,1.15943,74100000.0
2005-12-08 10:51:00,1.15953,1.15979,1.15953,1.15975,136599999.0
2005-12-08 10:52:00,1.15973,1.15983,1.15973,1.15977,52700000.0
2005-12-08 10:53:00,1.15992,1.15992,1.15957,1.15957,90800002.0
2005-12-08 10:54:00,1.1595,1.15955,1.15945,1.15955,78900000.0
2005-12-08 10:55:00,1.15952,1.15955,1.15945,1.15945,125500000.0
2005-12-08 10:56:00,1.15945,1.15955,1.15945,1.1595,106599997.0
2005-12-08 10:57:00,1.15945,1.15964,1.15945,1.15951,112500001.0
2005-12-08 10:58:00,1.15955,1.15958,1.15944,1.15958,72300000.0
2005-12-08 10:59:00,1.15965,1.15965,1.15957,1.1596,66700001.0
2005-12-08 11:00:00,1.15955,1.15974,1.15955,1.15968,119600003.0
2005-12-08 11:01:00,1.15972,1.15979,1.15965,1.15971,71399999.0
2005-12-08 11:02:00,1.15968,1.15968,1.15953,1.15953,39100000.0
2005-12-08 11:03:00,1.15953,1.15968,1.15953,1.15968,136000002.0
2005-12-08 11:04:00,1.15967,1.15972,1.15959,1.15962,67999999.0
2005-12-08 11:05:00,1.15956,1.15958,1.15953,1.15953,42700000.0
2005-12-08 11:06:00,1.15953,1.15967,1.15953,1.15967,61800000.0
2005-12-08 11:07:00,1.15974,1.15974,1.15968,1.15968,26400000.0
2005-12-08 11:08:00,1.15977,1.15977,1.15965,1.15976,79800001.0
2005-12-08 11:09:00,1.15981,1.15983,1.15964,1.15978,67500000.0
2005-12-08 11:10:00,1.15983,1.15986,1.15975,1.15975,88500000.0
2005-12-08 11:11:00,1.15967,1.15969,1.15949,1.15958,199399998.0
2005-12-08 11:12:00,1.15955,1.15986,1.15955,1.15986,163399999.0
2005-12-08 11:13:00,1.15987,1.15987,1.15976,1.15976,132899997.0
2005-12-08 11:14:00,1.15978,1.15992,1.15978,1.15982,63600000.0
2005-12-08 11:15:00,1.15983,1.15995,1.15982,1.1599,151600003.0
2005-12-08 11:16:00,1.15991,1.16,1.15991,1.16,130100001.0
2005-12-08 11:17:00,1.15995,1.16,1.15995,1.15997,72600001.0
2005-12-08 11:18:00,1.15992,1.15994,1.15988,1.15988,85400000.0
2005-12-08 11:19:00,1.1599,1.15995,1.15985,1.15985,104900000.0
2005-12-08 11:20:00,1.16002,1.16015,1.1598,1.16008,103200000.0
2005-12-08 11:21:00,1.16018,1.1602,1.16005,1.16005,68300000.0
2005-12-08 11:22:00,1.16013,1.16017,1.16013,1.16017,8000000.0
2005-12-08 11:23:00,1.16015,1.16025,1.16015,1.16025,57300000.0
2005-12-08 11:24:00,1.16009,1.16012,1.16001,1.1601,61500000.0
2005-12-08 11:25:00,1.16015,1.16015,1.16005,1.1601,197899995.0
2005-12-08 11:26:00,1.1601,1.16015,1.1601,1.16015,66599999.0
2005-12-08 11:27:00,1.1601,1.16012,1.16003,1.1601,99500000.0
2005-12-08 11:28:00,1.1601,1.16015,1.16005,1.1601,67500002.0
2005-12-08 11:29:00,1.16002,1.1601,1.16002,1.16003,96500002.0
2005-12-08 11:30:00,1.16012,1.16016,1.16008,1.1601,120100002.0
2005-12-08 11:31:00,1.16012,1.16023,1.16012,1.16023,98200000.0
2005-12-08 11:32:00,1.16019,1.16022,1.16009,1.16012,90000000.0
2005-12-08 11:33:00,1.16005,1.16015,1.16005,1.16015,65200001.0
2005-12-08 11:34:00,1.1601,1.16017,1.16005,1.1601,128399999.0
2005-12-08 11:35:00,1.1601,1.16012,1.16003,1.16005,162100001.0
2005-12-08 11:36:00,1.16005,1.16015,1.16005,1.16005,34299999.0
2005-12-08 11:37:00,1.16023,1.16065,1.16023,1.16058,105400000.0
2005-12-08 11:38:00,1.16059,1.16067,1.16056,1.16065,110599999.0
2005-12-08 11:39:00,1.1606,1.16061,1.16049,1.16055,101600002.0
2005-12-08 11:40:00,1.16046,1.16064,1.16027,1.16064,120999999.0
2005-12-08 11:41:00,1.1609,1.1609,1.16069,1.16084,125600001.0
2005-12-08 11:42:00,1.16095,1.16131,1.16095,1.16131,101300001.0
2005-12-08 11:43:00,1.16141,1.16142,1.16124,1.16134,50500000.0
2005-12-08 11:44:00,1.16112,1.1613,1.16099,1.16099,70600000.0
2005-12-08 11:45:00,1.16095,1.16106,1.16082,1.16085,203999997.0
2005-12-08 11:46:00,1.16083,1.16083,1.16044,1.16077,86900001.0
2005-12-08 11:47:00,1.16065,1.16065,1.16055,1.16055,31800000.0
2005-12-08 11:48:00,1.16035,1.1604,1.16035,1.16035,67100001.0
2005-12-08 11:49:00,1.16042,1.16045,1.16035,1.16035,168700000.0
2005-12-08 11:50:00,1.16042,1.1605,1.16032,1.1604,137899999.0
2005-12-08 11:51:00,1.16025,1.16038,1.16019,1.16025,58300001.0
2005-12-08 11:52:00,1.16032,1.16042,1.16023,1.16037,180999999.0
2005-12-08 11:53:00,1.16036,1.16053,1.16036,1.16045,73600000.0
2005-12-08 11:54:00,1.1606,1.16101,1.1606,1.16101,85600002.0
2005-12-08 11:55:00,1.16113,1.16123,1.16092,1.16123,94199999.0
2005-12-08 11:56:00,1.16126,1.16132,1.16118,1.16125,72000000.0
2005-12-08 11:57:00,1.16126,1.16131,1.16106,1.16106,133000000.0
2005-12-08 11:58:00,1.16103,1.1611,1.16098,1.16098,33400000.0
2005-12-08 11:59:00,1.161,1.16105,1.16098,1.161,70300000.0
2005-12-08 12:00:00,1.16105,1.16105,1.16095,1.161,52399999.0
2005-12-08 12:01:00,1.16088,1.16088,1.16053,1.16054,66700000.0
2005-12-08 12:02:00,1.16049,1.16049,1.16038,1.16038,40900000.0
2005-12-08 12:03:00,1.16037,1.1604,1.16033,1.16033,63400000.0
2005-12-08 12:04:00,1.1604,1.1604,1.16035,1.1604,68200001.0
2005-12-08 12:05:00,1.16035,1.16035,1.16019,1.16022,122200000.0
2005-12-08 12:06:00,1.16038,1.1604,1.16027,1.16027,34100000.0
2005-12-08 12:07:00,1.16027,1.16027,1.16009,1.16009,42300000.0
2005-12-08 12:08:00,1.16005,1.16015,1.16,1.16015,158200003.0
2005-12-08 12:09:00,1.1601,1.1601,1.16005,1.1601,115399999.0
2005-12-08 12:10:00,1.15995,1.15995,1.1599,1.1599,4000000.0
2005-12-08 12:11:00,1.15969,1.15981,1.15969,1.1598,145600001.0
2005-12-08 12:12:00,1.15985,1.15996,1.15979,1.15982,127300001.0
2005-12-08 12:13:00,1.15975,1.15996,1.15975,1.15996,126200001.0
2005-12-08 12:14:00,1.16027,1.16076,1.16,1.16,82600000.0
2005-12-08 12:15:00,1.15986,1.16011,1.15986,1.16011,63600000.0
2005-12-08 12:16:00,1.16006,1.16007,1.15989,1.15993,79600002.0
2005-12-08 12:17:00,1.15997,1.15997,1.15976,1.15984,103799999.0
2005-12-08 12:18:00,1.15986,1.15994,1.15978,1.15983,162800003.0
2005-12-08 12:19:00,1.16023,1.16078,1.16012,1.16012,64200000.0
2005-12-08 12:20:00,1.15997,1.1601,1.15946,1.15946,130800000.0
2005-12-08 12:21:00,1.15944,1.16003,1.15944,1.16003,154000004.0
2005-12-08 12:22:00,1.16012,1.16012,1.16005,1.16012,103700001.0
2005-12-08 12:23:00,1.16018,1.16019,1.16012,1.16019,47100000.0
2005-12-08 12:24:00,1.16018,1.16018,1.16008,1.16008,42400000.0
2005-12-08 12:25:00,1.16007,1.16015,1.16005,1.1601,120000003.0
2005-12-08 12:26:00,1.16019,1.16028,1.16017,1.16028,74300000.0
2005-12-08 12:27:00,1.16027,1.16031,1.16017,1.16028,183900000.0
2005-12-08 12:28:00,1.16017,1.1602,1.16012,1.1602,101000000.0
2005-12-08 12:29:00,1.16013,1.16013,1.15982,1.15982,107799999.0
2005-12-08 12:30:00,1.15974,1.1598,1.15961,1.1598,159999998.0
2005-12-08 12:31:00,1.15975,1.15995,1.15975,1.15995,115599999.0
2005-12-08 12:32:00,1.15986,1.15998,1.15985,1.15991,84200000.0
2005-12-08 12:33:00,1.15995,1.16,1.15995,1.15995,90700000.0
2005-12-08 12:34:00,1.15995,1.16005,1.15995,1.15995,66900000.0
2005-12-08 12:35:00,1.16005,1.16005,1.15995,1.15995,28700000.0
2005-12-08 12:36:00,1.15997,1.15997,1.15995,1.15995,35300000.0
2005-12-08 12:37:00,1.15999,1.16001,1.15992,1.15993,113199998.0
2005-12-08 12:38:00,1.15992,1.15992,1.1599,1.1599,37499999.0
2005-12-08 12:39:00,1.15995,1.15995,1.15985,1.1599,110899999.0
2005-12-08 12:40:00,1.15995,1.15995,1.15982,1.15992,111200001.0
2005-12-08 12:41:00,1.1599,1.1599,1.15987,1.1599,109399997.0
2005-12-08 12:42:00,1.1599,1.15995,1.15985,1.1599,143099999.0
2005-12-08 12:43:00,1.15985,1.1599,1.15985,1.1599,24700001.0
2005-12-08 12:44:00,1.15987,1.15991,1.15978,1.15982,51700000.0
2005-12-08 12:45:00,1.1598,1.15985,1.1597,1.1598,66700000.0
2005-12-08 12:46:00,1.15989,1.15995,1.15985,1.15995,95700001.0
2005-12-08 12:47:00,1.1599,1.15993,1.1599,1.15993,75800001.0
2005-12-08 12:48:00,1.15995,1.15995,1.1598,1.1599,73700000.0
2005-12-08 12:49:00,1.15993,1.15993,1.15989,1.15989,23900000.0
2005-12-08 12:50:00,1.15996,1.16011,1.15995,1.16,135900000.0
2005-12-08 12:51:00,1.15987,1.15997,1.15981,1.15997,52200000.0
2005-12-08 12:52:00,1.16004,1.16013,1.15996,1.16013,123700001.0
2005-12-08 12:53:00,1.1601,1.16012,1.1601,1.16012,43900000.0
2005-12-08 12:54:00,1.16002,1.16002,1.15995,1.15995,61200001.0
2005-12-08 12:55:00,1.15994,1.15998,1.15987,1.15987,179400000.0
2005-12-08 12:56:00,1.15993,1.15998,1.1599,1.15998,89099998.0
2005-12-08 12:57:00,1.16,1.16001,1.15985,1.15998,108700000.0
2005-12-08 12:58:00,1.15995,1.16,1.15995,1.16,27100000.0
2005-12-08 12:59:00,1.15997,1.16001,1.15991,1.16001,62500000.0
2005-12-08 13:00:00,1.1599,1.15995,1.15983,1.15985,170900000.0
2005-12-08 13:01:00,1.15995,1.15995,1.15985,1.15995,76000001.0
2005-12-08 13:02:00,1.15992,1.16005,1.15992,1.16005,10400000.0
2005-12-08 13:03:00,1.16003,1.16031,1.16003,1.16031,137299998.0
2005-12-08 13:04:00,1.16049,1.16087,1.16049,1.16077,99800000.0
2005-12-08 13:05:00,1.16075,1.16075,1.16075,1.16075,35200000.0
2005-12-08 13:06:00,1.16085,1.16098,1.16085,1.16091,95200001.0
2005-12-08 13:07:00,1.16099,1.161,1.16095,1.16095,138100000.0
2005-12-08 13:08:00,1.16094,1.16094,1.16071,1.16081,132599999.0
2005-12-08 13:09:00,1.16083,1.16091,1.16078,1.16083,103300002.0
2005-12-08 13:10:00,1.16084,1.16096,1.16084,1.16096,73099997.0
2005-12-08 13:11:00,1.16097,1.16097,1.1609,1.1609,51000000.0
2005-12-08 13:12:00,1.16087,1.16087,1.16087,1.16087,800000.0
2005-12-08 13:13:00,1.16087,1.1609,1.16087,1.1609,9600000.0
2005-12-08 13:14:00,1.1609,1.1609,1.1609,1.1609,52900000.0
2005-12-08 13:15:00,1.16085,1.16095,1.16085,1.16095,30900001.0
2005-12-08 13:16:00,1.16088,1.16088,1.16088,1.16088,4800000.0
2005-12-08 13:17:00,1.1609,1.16095,1.1609,1.1609,98700000.0
2005-12-08 13:18:00,1.16075,1.16081,1.16065,1.16073,55300000.0
2005-12-08 13:19:00,1.16071,1.16071,1.1605,1.1605,38000001.0
2005-12-08 13:20:00,1.16042,1.16057,1.16042,1.16057,59900000.0
2005-12-08 13:21:00,1.1606,1.1606,1.1606,1.1606,37399999.0
2005-12-08 13:22:00,1.16052,1.16065,1.16052,1.1606,178600003.0
2005-12-08 13:23:00,1.16055,1.16055,1.16045,1.16045,40599999.0
2005-12-08 13:24:00,1.16042,1.16061,1.16039,1.16061,16400000.0
2005-12-08 13:25:00,1.16064,1.16082,1.16064,1.16082,92999997.0
2005-12-08 13:26:00,1.16092,1.1611,1.16092,1.16104,82300000.0
2005-12-08 13:27:00,1.16098,1.16113,1.16093,1.16112,82800000.0
2005-12-08 13:28:00,1.1611,1.1611,1.16105,1.16105,26600001.0
2005-12-08 13:29:00,1.1611,1.16115,1.16105,1.16105,109600001.0
2005-12-08 13:30:00,1.16107,1.16107,1.16082,1.16082,164600000.0
2005-12-08 13:31:00,1.16077,1.16091,1.16076,1.16076,70800000.0
2005-12-08 13:32:00,1.16073,1.16073,1.16056,1.16056,45499999.0
2005-12-08 13:33:00,1.16051,1.16051,1.16032,1.16044,55400000.0
2005-12-08 13:34:00,1.1605,1.1605,1.1605,1.1605,22500001.0
2005-12-08 13:35:00,1.1605,1.16054,1.16042,1.16048,163800002.0
2005-12-08 13:36:00,1.16042,1.16046,1.16042,1.16045,167100002.0
2005-12-08 13:37:00,1.1604,1.16051,1.16034,1.16034,70399999.0
2005-12-08 13:38:00,1.16021,1.16021,1.15994,1.15994,170200004.0
2005-12-08 13:39:00,1.1599,1.1599,1.1599,1.1599,19100000.0
2005-12-08 13:40:00,1.1599,1.15995,1.1599,1.15992,145299998.0
2005-12-08 13:41:00,1.15982,1.15995,1.1598,1.15985,137600003.0
2005-12-08 13:42:00,1.15998,1.16008,1.15991,1.15995,79699998.0
2005-12-08 13:43:00,1.16,1.16,1.15978,1.15978,42900000.0
2005-12-08 13:44:00,1.15977,1.1598,1.15972,1.15972,116800003.0
2005-12-08 13:45:00,1.15975,1.15992,1.15975,1.15992,87000001.0
2005-12-08 13:46:00,1.16003,1.16003,1.16002,1.16002,26599999.0
2005-12-08 13:47:00,1.16003,1.16007,1.15996,1.16007,42200000.0
2005-12-08 13:48:00,1.1601,1.1601,1.16005,1.16005,37700000.0
2005-12-08 13:49:00,1.1601,1.1601,1.16005,1.16005,20800000.0
2005-12-08 13:50:00,1.1601,1.16012,1.16005,1.1601,90800000.0
2005-12-08 13:51:00,1.16013,1.16018,1.16013,1.16018,26299999.0
2005-12-08 13:52:00,1.16015,1.16025,1.16009,1.16012,75900001.0
2005-12-08 13:53:00,1.16005,1.16007,1.16,1.16007,83700002.0
2005-12-08 13:54:00,1.16005,1.1601,1.16005,1.1601,52799999.0
2005-12-08 13:55:00,1.16005,1.16007,1.16005,1.16007,76200002.0
2005-12-08 13:56:00,1.16005,1.16012,1.16005,1.1601,70500000.0
2005-12-08 13:57:00,1.16008,1.1602,1.15994,1.16012,187100002.0
2005-12-08 13:58:00,1.16032,1.16061,1.16032,1.16061,111200004.0
2005-12-08 13:59:00,1.1607,1.16111,1.1607,1.16094,144900000.0
2005-12-08 14:00:00,1.16095,1.16116,1.16095,1.16112,104299998.0
2005-12-08 14:01:00,1.16101,1.16106,1.16101,1.16101,54499998.0
2005-12-08 14:02:00,1.161,1.16105,1.161,1.16105,24700000.0
2005-12-08 14:03:00,1.16101,1.16113,1.161,1.16113,58199998.0
2005-12-08 14:04:00,1.16099,1.16104,1.16099,1.16104,50900002.0
2005-12-08 14:05:00,1.16095,1.16105,1.16095,1.161,40800000.0
2005-12-08 14:06:00,1.161,1.161,1.161,1.161,800000.0
2005-12-08 14:07:00,1.16095,1.161,1.16095,1.161,28900000.0
2005-12-08 14:08:00,1.16105,1.16105,1.16102,1.16102,30300000.0
2005-12-08 14:09:00,1.16099,1.16099,1.16079,1.1609,138000001.0
2005-12-08 14:10:00,1.16098,1.161,1.16089,1.16099,105100002.0
2005-12-08 14:11:00,1.16088,1.1609,1.1607,1.1607,136400001.0
2005-12-08 14:12:00,1.16064,1.16071,1.16056,1.16058,121900000.0
2005-12-08 14:13:00,1.16066,1.1608,1.16066,1.16077,120199998.0
2005-12-08 14:14:00,1.1607,1.16088,1.1607,1.16088,40200000.0
2005-12-08 14:15:00,1.16087,1.16095,1.16077,1.16077,163300004.0
2005-12-08 14:16:00,1.1608,1.1608,1.1608,1.1608,52999998.0
2005-12-08 14:17:00,1.1608,1.1608,1.16052,1.16052,62600000.0
2005-12-08 14:18:00,1.16053,1.16053,1.16052,1.16052,87500001.0
2005-12-08 14:19:00,1.16055,1.16055,1.16043,1.16053,55799998.0
2005-12-08 14:20:00,1.16054,1.16063,1.16046,1.1605,104899999.0
2005-12-08 14:21:00,1.16053,1.16061,1.16052,1.16059,120200001.0
2005-12-08 14:22:00,1.16052,1.16057,1.16048,1.16057,192400000.0
2005-12-08 14:23:00,1.16059,1.16059,1.16045,1.16045,137299998.0
2005-12-08 14:24:00,1.16052,1.16063,1.16049,1.16058,78799999.0
2005-12-08 14:25:00,1.16055,1.1606,1.16055,1.1606,25000000.0
2005-12-08 14:26:00,1.16057,1.16065,1.16055,1.16055,66400002.0
2005-12-08 14:27:00,1.1606,1.16065,1.16055,1.1606,121200000.0
2005-12-08 14:28:00,1.16055,1.16063,1.16048,1.16063,95500001.0
2005-12-08 14:29:00,1.16058,1.16068,1.16058,1.16068,6300000.0
2005-12-08 14:30:00,1.1607,1.1607,1.16068,1.16068,13000000.0
2005-12-08 14:31:00,1.1607,1.1607,1.1607,1.1607,800000.0
2005-12-08 14:32:00,1.16068,1.1607,1.16068,1.1607,93500000.0
2005-12-08 14:33:00,1.16075,1.16075,1.16068,1.16068,69999999.0
2005-12-08 14:34:00,1.16078,1.16078,1.16068,1.16076,59800000.0
2005-12-08 14:35:00,1.16077,1.16094,1.16072,1.16088,68600000.0
2005-12-08 14:36:00,1.16103,1.16103,1.16091,1.16097,107699998.0
2005-12-08 14:37:00,1.16101,1.16105,1.16089,1.16089,77499999.0
2005-12-08 14:38:00,1.16096,1.16106,1.16093,1.161,97000001.0
2005-12-08 14:39:00,1.16102,1.16113,1.16098,1.16108,116100002.0
2005-12-08 14:40:00,1.16109,1.16122,1.16107,1.16109,27300000.0
2005-12-08 14:41:00,1.16122,1.16138,1.16122,1.16138,39800000.0
2005-12-08 14:42:00,1.16142,1.16158,1.16142,1.16154,70800001.0
2005-12-08 14:43:00,1.16159,1.16168,1.16157,1.16167,99700000.0
2005-12-08 14:44:00,1.1616,1.1616,1.1616,1.1616,14100000.0
2005-12-08 14:45:00,1.16167,1.16193,1.16167,1.16191,49800000.0
2005-12-08 14:46:00,1.16186,1.16206,1.16179,1.16206,145400002.0
2005-12-08 14:47:00,1.16217,1.16245,1.16213,1.16245,171499999.0
2005-12-08 14:48:00,1.16235,1.16235,1.1623,1.1623,40599998.0
2005-12-08 14:49:00,1.1621,1.16221,1.16193,1.16221,30100000.0
2005-12-08 14:50:00,1.1623,1.1623,1.16208,1.16218,80900000.0
2005-12-08 14:51:00,1.16203,1.16203,1.16191,1.16191,62100000.0
2005-12-08 14:52:00,1.16192,1.16192,1.16182,1.16183,73600001.0
2005-12-08 14:53:00,1.16183,1.16183,1.16167,1.16167,35700000.0
2005-12-08 14:54:00,1.16146,1.16159,1.16146,1.16152,54099999.0
2005-12-08 14:55:00,1.16155,1.16155,1.16145,1.16155,94000000.0
2005-12-08 14:56:00,1.1615,1.16155,1.1615,1.1615,48799998.0
2005-12-08 14:57:00,1.16145,1.16148,1.16145,1.16148,32800000.0
2005-12-08 14:58:00,1.16156,1.16165,1.16156,1.16157,145800000.0
2005-12-08 14:59:00,1.16165,1.16165,1.16155,1.1616,150600002.0
2005-12-08 15:00:00,1.16164,1.16179,1.16164,1.16179,74100000.0
2005-12-08 15:01:00,1.16185,1.16189,1.16154,1.16154,65400002.0
2005-12-08 15:02:00,1.16152,1.1616,1.16149,1.16152,96799998.0
2005-12-08 15:03:00,1.16143,1.16149,1.16136,1.16146,70000001.0
2005-12-08 15:04:00,1.16145,1.16145,1.16134,1.16139,93599999.0
2005-12-08 15:05:00,1.1614,1.1614,1.16135,1.16135,15200000.0
2005-12-08 15:06:00,1.1614,1.16142,1.16138,1.1614,125800002.0
2005-12-08 15:07:00,1.16138,1.16156,1.16138,1.16156,82199999.0
2005-12-08 15:08:00,1.16153,1.1616,1.16153,1.16154,77300001.0
2005-12-08 15:09:00,1.1616,1.1616,1.1616,1.1616,12900000.0
2005-12-08 15:10:00,1.16162,1.16162,1.16143,1.16149,146700001.0
2005-12-08 15:11:00,1.1615,1.16155,1.16145,1.16155,150800003.0
2005-12-08 15:12:00,1.16155,1.16155,1.16145,1.1615,60700001.0
2005-12-08 15:13:00,1.16147,1.16155,1.16139,1.1615,113699999.0
2005-12-08 15:14:00,1.16156,1.16196,1.16156,1.16196,114900002.0
2005-12-08 15:15:00,1.16224,1.16237,1.16223,1.16223,123699999.0
2005-12-08 15:16:00,1.16232,1.16239,1.1623,1.16236,119400000.0
2005-12-08 15:17:00,1.16243,1.16255,1.16243,1.16246,92599999.0
2005-12-08 15:18:00,1.16245,1.16257,1.16243,1.16247,72899999.0
2005-12-08 15:19:00,1.16244,1.16254,1.16238,1.16238,110799999.0
2005-12-08 15:20:00,1.16239,1.1625,1.16238,1.16244,88100002.0
2005-12-08 15:21:00,1.16233,1.16245,1.16233,1.1624,79100001.0
2005-12-08 15:22:00,1.16241,1.16249,1.16241,1.16242,110500000.0
2005-12-08 15:23:00,1.16227,1.16246,1.16226,1.16226,155100004.0
2005-12-08 15:24:00,1.16225,1.16225,1.16218,1.1622,92700002.0
2005-12-08 15:25:00,1.16213,1.16213,1.16131,1.16131,9300000.0
2005-12-08 15:26:00,1.16113,1.16124,1.16113,1.16124,52300000.0
2005-12-08 15:27:00,1.16137,1.1615,1.16137,1.1615,93799998.0
2005-12-08 15:28:00,1.16147,1.1616,1.16145,1.16145,51900000.0
2005-12-08 15:29:00,1.1615,1.1616,1.16142,1.16142,111399997.0
2005-12-08 15:30:00,1.16126,1.16127,1.16122,1.16127,76500002.0
2005-12-08 15:31:00,1.16129,1.16129,1.16114,1.16125,104800000.0
2005-12-08 15:32:00,1.16125,1.16125,1.16107,1.16107,129899999.0
2005-12-08 15:33:00,1.16104,1.16106,1.16102,1.16102,22300000.0
2005-12-08 15:34:00,1.16102,1.16102,1.16064,1.16065,127500004.0
2005-12-08 15:35:00,1.16057,1.16057,1.16013,1.16013,92600000.0
2005-12-08 15:36:00,1.15997,1.16004,1.15987,1.15989,88900000.0
2005-12-08 15:37:00,1.1597,1.15975,1.15961,1.15975,108800000.0
2005-12-08 15:38:00,1.15982,1.16001,1.15981,1.15986,97599999.0
2005-12-08 15:39:00,1.15999,1.1602,1.15999,1.16012,40300000.0
2005-12-08 15:40:00,1.16002,1.16002,1.15983,1.15988,64599999.0
2005-12-08 15:41:00,1.15982,1.15994,1.15982,1.15983,91600001.0
2005-12-08 15:42:00,1.1598,1.15993,1.1598,1.1598,69299999.0
2005-12-08 15:43:00,1.15985,1.15987,1.1598,1.1598,82499999.0
2005-12-08 15:44:00,1.15958,1.15958,1.15928,1.15929,28600001.0
2005-12-08 15:45:00,1.15911,1.15922,1.15879,1.15879,91399999.0
2005-12-08 15:46:00,1.15862,1.15891,1.15862,1.15884,100299997.0
2005-12-08 15:47:00,1.15873,1.15875,1.1586,1.15868,106099999.0
2005-12-08 15:48:00,1.15875,1.15875,1.15857,1.15857,121000003.0
2005-12-08 15:49:00,1.15847,1.15847,1.1579,1.15801,122900000.0
2005-12-08 15:50:00,1.15808,1.15817,1.15803,1.15803,66899998.0
2005-12-08 15:51:00,1.1581,1.15819,1.15803,1.15811,82100002.0
2005-12-08 15:52:00,1.15804,1.15819,1.158,1.15813,131599999.0
2005-12-08 15:53:00,1.15818,1.15818,1.1581,1.15812,77300000.0
2005-12-08 15:54:00,1.15815,1.15815,1.15804,1.15804,47000000.0
2005-12-08 15:55:00,1.15797,1.158,1.1578,1.158,101699999.0
2005-12-08 15:56:00,1.15795,1.15796,1.15788,1.15796,96300003.0
2005-12-08 15:57:00,1.15803,1.15814,1.15803,1.15811,76300001.0
2005-12-08 15:58:00,1.15818,1.15823,1.15812,1.15812,105200001.0
2005-12-08 15:59:00,1.15818,1.15818,1.15815,1.15815,21599999.0
2005-12-08 16:00:00,1.15832,1.15835,1.15823,1.1583,66399999.0
2005-12-08 16:01:00,1.15823,1.15823,1.15777,1.15777,51100000.0
2005-12-08 16:02:00,1.15767,1.15773,1.15739,1.15739,86199999.0
2005-12-08 16:03:00,1.15745,1.15752,1.15745,1.15752,9400000.0
2005-12-08 16:04:00,1.15769,1.15781,1.15766,1.15774,83300002.0
2005-12-08 16:05:00,1.15788,1.15812,1.15788,1.15803,140999999.0
2005-12-08 16:06:00,1.15814,1.15819,1.15803,1.15803,107499998.0
2005-12-08 16:07:00,1.15802,1.15802,1.15789,1.15792,85600001.0
2005-12-08 16:08:00,1.15793,1.15809,1.15793,1.15809,94500001.0
2005-12-08 16:09:00,1.15805,1.15805,1.15795,1.15795,42999998.0
2005-12-08 16:10:00,1.15787,1.15787,1.15738,1.15738,118399999.0
2005-12-08 16:11:00,1.15733,1.1574,1.15718,1.15734,120500000.0
2005-12-08 16:12:00,1.15721,1.1574,1.15721,1.15737,162100002.0
2005-12-08 16:13:00,1.15729,1.1574,1.15729,1.15735,72000000.0
2005-12-08 16:14:00,1.15742,1.15742,1.15729,1.15735,251500003.0
2005-12-08 16:15:00,1.1575,1.15757,1.15749,1.15752,113499999.0
2005-12-08 16:16:00,1.15754,1.15773,1.15746,1.15773,126700002.0
2005-12-08 16:17:00,1.15778,1.15785,1.15774,1.15777,123700002.0
2005-12-08 16:18:00,1.15785,1.15795,1.15782,1.15789,95100001.0
2005-12-08 16:19:00,1.15783,1.15783,1.15757,1.15757,48100000.0
2005-12-08 16:20:00,1.15752,1.15765,1.15752,1.15754,131100000.0
2005-12-08 16:21:00,1.15743,1.15758,1.15743,1.15757,76099998.0
2005-12-08 16:22:00,1.15758,1.15764,1.15756,1.1576,117900002.0
2005-12-08 16:23:00,1.1577,1.15776,1.15765,1.15765,89700000.0
2005-12-08 16:24:00,1.15765,1.15765,1.15724,1.15724,63500000.0
2005-12-08 16:25:00,1.1573,1.1575,1.1573,1.1575,26700000.0
2005-12-08 16:26:00,1.1575,1.15776,1.15743,1.15776,168200000.0
2005-12-08 16:27:00,1.1578,1.15783,1.15774,1.15777,124299999.0
2005-12-08 16:28:00,1.15767,1.15773,1.15748,1.15748,107500000.0
2005-12-08 16:29:00,1.15746,1.15746,1.15717,1.15729,96200001.0
2005-12-08 16:30:00,1.15728,1.15735,1.15725,1.15735,38400000.0
2005-12-08 16:31:00,1.15733,1.15744,1.15731,1.1574,72700000.0
2005-12-08 16:32:00,1.15738,1.15741,1.15726,1.15728,87700000.0
2005-12-08 16:33:00,1.15745,1.15763,1.15745,1.15763,80200000.0
2005-12-08 16:34:00,1.15753,1.15778,1.1575,1.1577,90600002.0
2005-12-08 16:35:00,1.15791,1.15798,1.1578,1.1578,58300000.0
2005-12-08 16:36:00,1.15763,1.15798,1.15763,1.15798,77400000.0
2005-12-08 16:37:00,1.1582,1.15841,1.1582,1.15841,93400003.0
2005-12-08 16:38:00,1.15836,1.15836,1.15813,1.15813,150899997.0
2005-12-08 16:39:00,1.15817,1.15824,1.15812,1.15824,45400000.0
2005-12-08 16:40:00,1.1581,1.1581,1.1581,1.1581,31200000.0
2005-12-08 16:41:00,1.15799,1.15824,1.15799,1.15819,77499998.0
2005-12-08 16:42:00,1.15817,1.15833,1.15817,1.15822,52500000.0
2005-12-08 16:43:00,1.15817,1.15846,1.15817,1.15845,85300000.0
2005-12-08 16:44:00,1.15853,1.15863,1.1584,1.15847,102100000.0
2005-12-08 16:45:00,1.15845,1.15851,1.15835,1.15851,42700000.0
2005-12-08 16:46:00,1.1585,1.1585,1.15845,1.15845,26500000.0
2005-12-08 16:47:00,1.15848,1.15855,1.15828,1.15828,119499999.0
2005-12-08 16:48:00,1.15823,1.15825,1.15807,1.15812,106700000.0
2005-12-08 16:49:00,1.15816,1.15846,1.15816,1.1583,181199999.0
2005-12-08 16:50:00,1.15845,1.15847,1.15829,1.15843,184400000.0
2005-12-08 16:51:00,1.15848,1.15848,1.15835,1.15835,25100000.0
2005-12-08 16:52:00,1.15824,1.15829,1.15824,1.15829,82300001.0
2005-12-08 16:53:00,1.15817,1.15817,1.15804,1.15804,39600001.0
2005-12-08 16:54:00,1.1581,1.15818,1.15806,1.15812,79999999.0
2005-12-08 16:55:00,1.1581,1.1581,1.1581,1.1581,18299999.0
2005-12-08 16:56:00,1.1581,1.15831,1.158,1.15831,94500002.0
2005-12-08 16:57:00,1.15846,1.15866,1.15846,1.15858,42100002.0
2005-12-08 16:58:00,1.15851,1.15851,1.15837,1.15848,57800000.0
2005-12-08 16:59:00,1.15838,1.15838,1.15812,1.15834,103200001.0
2005-12-08 17:00:00,1.15836,1.1586,1.15826,1.1586,136000001.0
2005-12-08 17:01:00,1.15866,1.15869,1.15854,1.15862,89100000.0
2005-12-08 17:02:00,1.15863,1.15872,1.15856,1.15868,51200000.0
2005-12-08 17:03:00,1.15882,1.15902,1.15882,1.15895,166600002.0
2005-12-08 17:04:00,1.1589,1.15905,1.15882,1.1589,161300000.0
2005-12-08 17:05:00,1.15886,1.15886,1.15884,1.15884,8800000.0
2005-12-08 17:06:00,1.15888,1.15908,1.15888,1.15895,81500000.0
2005-12-08 17:07:00,1.15897,1.1591,1.15885,1.1591,127199997.0
2005-12-08 17:08:00,1.1591,1.15925,1.1591,1.15925,57500001.0
2005-12-08 17:09:00,1.15929,1.15952,1.15929,1.15939,92600000.0
2005-12-08 17:10:00,1.1593,1.15937,1.15927,1.15937,76900002.0
2005-12-08 17:11:00,1.15924,1.15933,1.15922,1.15929,134800002.0
2005-12-08 17:12:00,1.15925,1.15942,1.15925,1.15942,28900000.0
2005-12-08 17:13:00,1.15943,1.15952,1.15943,1.15952,59300000.0
2005-12-08 17:14:00,1.15951,1.15951,1.1595,1.1595,20900000.0
2005-12-08 17:15:00,1.15948,1.15952,1.1594,1.15945,82400000.0
2005-12-08 17:16:00,1.15938,1.15938,1.15927,1.15933,73200000.0
2005-12-08 17:17:00,1.15936,1.15936,1.15925,1.15925,109500000.0
2005-12-08 17:18:00,1.1593,1.1593,1.15925,1.15925,28100000.0
2005-12-08 17:19:00,1.15933,1.15942,1.15926,1.15928,170699999.0
2005-12-08 17:20:00,1.1593,1.15959,1.1593,1.15957,143600001.0
2005-12-08 17:21:00,1.15955,1.15966,1.15949,1.15966,111400000.0
2005-12-08 17:22:00,1.15977,1.15991,1.15969,1.15973,97400000.0
2005-12-08 17:23:00,1.15994,1.15995,1.15983,1.15986,130199998.0
2005-12-08 17:24:00,1.15977,1.15997,1.15977,1.15982,157299999.0
2005-12-08 17:25:00,1.15987,1.15993,1.15987,1.15993,39800000.0
2005-12-08 17:26:00,1.15996,1.15996,1.15945,1.15945,58200000.0
2005-12-08 17:27:00,1.15933,1.15933,1.15924,1.15924,8200000.0
2005-12-08 17:28:00,1.15899,1.15917,1.15887,1.15887,137200001.0
2005-12-08 17:29:00,1.15878,1.15904,1.15868,1.15896,132799997.0
2005-12-08 17:30:00,1.1591,1.15939,1.1591,1.1593,103100002.0
2005-12-08 17:31:00,1.15921,1.15921,1.15903,1.15903,107000000.0
2005-12-08 17:32:00,1.15909,1.15911,1.15897,1.15897,101199998.0
2005-12-08 17:33:00,1.15887,1.1589,1.15878,1.15888,100499999.0
2005-12-08 17:34:00,1.15894,1.15911,1.15894,1.15898,46200000.0
2005-12-08 17:35:00,1.15897,1.15904,1.15876,1.15876,91100000.0
2005-12-08 17:36:00,1.15882,1.15889,1.15859,1.1586,120500000.0
2005-12-08 17:37:00,1.15864,1.15876,1.15864,1.15876,81900001.0
2005-12-08 17:38:00,1.15877,1.15878,1.15873,1.15873,74500001.0
2005-12-08 17:39:00,1.15875,1.15875,1.15865,1.15875,74900000.0
2005-12-08 17:40:00,1.1588,1.15891,1.15872,1.15891,134400000.0
2005-12-08 17:41:00,1.15885,1.15885,1.15875,1.15875,33200000.0
2005-12-08 17:42:00,1.1587,1.15876,1.1586,1.15873,98900001.0
2005-12-08 17:43:00,1.15868,1.15868,1.1586,1.15866,7200000.0
2005-12-08 17:44:00,1.15857,1.15872,1.15853,1.15872,88500000.0
2005-12-08 17:45:00,1.1588,1.15896,1.1588,1.15892,56300002.0
2005-12-08 17:46:00,1.15888,1.15895,1.15881,1.15886,205800000.0
2005-12-08 17:47:00,1.15877,1.15888,1.15872,1.15885,144300001.0
2005-12-08 17:48:00,1.1587,1.1587,1.1586,1.15861,107600002.0
2005-12-08 17:49:00,1.1587,1.15904,1.1587,1.15896,74000000.0
2005-12-08 17:50:00,1.15895,1.15895,1.1588,1.1588,35800000.0
2005-12-08 17:51:00,1.15876,1.15876,1.15861,1.15861,54000000.0
2005-12-08 17:52:00,1.15867,1.15877,1.15865,1.15871,80500002.0
2005-12-08 17:53:00,1.15866,1.15882,1.15866,1.1588,200400000.0
2005-12-08 17:54:00,1.15885,1.15885,1.15853,1.15859,106600001.0
2005-12-08 17:55:00,1.15847,1.15847,1.15835,1.15835,129699999.0
2005-12-08 17:56:00,1.15827,1.15835,1.15825,1.15835,22800000.0
2005-12-08 17:57:00,1.15838,1.15848,1.15837,1.15848,136000002.0
2005-12-08 17:58:00,1.15849,1.15856,1.15825,1.15825,51100000.0
2005-12-08 17:59:00,1.15799,1.15799,1.15777,1.15782,78300003.0
2005-12-08 18:00:00,1.15787,1.158,1.15774,1.15785,187500003.0
2005-12-08 18:01:00,1.1578,1.15793,1.1577,1.1577,742800000.0
2005-12-08 18:02:00,1.15769,1.15771,1.15757,1.15766,858600001.0
2005-12-08 18:03:00,1.15768,1.1578,1.15766,1.1578,701199995.0
2005-12-08 18:04:00,1.15778,1.15786,1.15768,1.15774,918799996.0
2005-12-08 18:05:00,1.15778,1.15782,1.15759,1.15782,859600006.0
2005-12-08 18:06:00,1.15785,1.15805,1.15782,1.15805,596400003.0
2005-12-08 18:07:00,1.1581,1.15811,1.15797,1.15801,1107600002.0
2005-12-08 18:08:00,1.15802,1.15813,1.15797,1.15808,1076399998.0
2005-12-08 18:09:00,1.15805,1.15805,1.15776,1.15776,517100001.0
2005-12-08 18:10:00,1.15785,1.15808,1.15777,1.15777,780699998.0
2005-12-08 18:11:00,1.1579,1.15799,1.15781,1.15788,836399996.0
2005-12-08 18:12:00,1.15783,1.15783,1.15758,1.15758,72800001.0
2005-12-08 18:13:00,1.15758,1.15763,1.15744,1.15763,344599999.0
2005-12-08 18:14:00,1.15762,1.15762,1.15745,1.15751,357600005.0
2005-12-08 18:15:00,1.1575,1.15771,1.1575,1.15759,498500008.0
2005-12-08 18:16:00,1.1577,1.15813,1.1577,1.15792,404999999.0
2005-12-08 18:17:00,1.15791,1.15809,1.15791,1.15809,1076900006.0
2005-12-08 18:18:00,1.15812,1.15812,1.1579,1.1579,520999995.0
2005-12-08 18:19:00,1.15799,1.15817,1.15795,1.15817,182400001.0
2005-12-08 18:20:00,1.15826,1.1583,1.1581,1.15815,635399999.0
2005-12-08 18:21:00,1.15824,1.1583,1.15821,1.15825,155399997.0
2005-12-08 18:22:00,1.15832,1.1586,1.15832,1.1586,263199998.0
2005-12-08 18:23:00,1.15871,1.15932,1.15868,1.15932,377590003.0
2005-12-08 18:24:00,1.15925,1.15925,1.15873,1.15873,647199997.0
2005-12-08 18:25:00,1.15866,1.15878,1.1586,1.15878,300000003.0
2005-12-08 18:26:00,1.15884,1.15915,1.15884,1.15895,845699993.0
2005-12-08 18:27:00,1.15896,1.159,1.15873,1.15873,572100006.0
2005-12-08 18:28:00,1.15866,1.15874,1.15854,1.1586,329400000.0
2005-12-08 18:29:00,1.1586,1.15866,1.15853,1.15853,233599997.0
2005-12-08 18:30:00,1.1585,1.15857,1.15836,1.15857,1048100006.0
2005-12-08 18:31:00,1.15855,1.15855,1.15812,1.15828,539100008.0
2005-12-08 18:32:00,1.1583,1.1585,1.15824,1.15839,334500000.0
2005-12-08 18:33:00,1.15841,1.1586,1.15839,1.15844,505000000.0
2005-12-08 18:34:00,1.15841,1.15841,1.15827,1.15827,229599999.0
2005-12-08 18:35:00,1.15831,1.15846,1.15825,1.15825,518100002.0
2005-12-08 18:36:00,1.15815,1.15821,1.15776,1.15776,359399997.0
2005-12-08 18:37:00,1.15767,1.15767,1.15728,1.15728,175599998.0
2005-12-08 18:38:00,1.15728,1.15751,1.15726,1.1575,235100002.0
2005-12-08 18:39:00,1.15755,1.15786,1.15755,1.15786,182300002.0
2005-12-08 18:40:00,1.15792,1.1581,1.15779,1.15793,749699994.0
2005-12-08 18:41:00,1.15786,1.15786,1.15767,1.15767,322099997.0
2005-12-08 18:42:00,1.15768,1.15789,1.15768,1.15777,486299998.0
2005-12-08 18:43:00,1.15772,1.15772,1.15755,1.15755,491000004.0
2005-12-08 18:44:00,1.1576,1.15774,1.15753,1.15753,314900001.0
2005-12-08 18:45:00,1.1575,1.1575,1.15731,1.15736,359000003.0
2005-12-08 18:46:00,1.15737,1.15737,1.15713,1.1573,257899999.0
2005-12-08 18:47:00,1.15735,1.15748,1.15735,1.15748,46000000.0
2005-12-08 18:48:00,1.15748,1.15752,1.15744,1.15747,139299999.0
2005-12-08 18:49:00,1.15747,1.15753,1.15743,1.15753,112900001.0
2005-12-08 18:50:00,1.1575,1.15755,1.15745,1.15755,116799997.0
2005-12-08 18:51:00,1.15752,1.1577,1.15752,1.1576,153199997.0
2005-12-08 18:52:00,1.15758,1.15758,1.15747,1.15757,145500002.0
2005-12-08 18:53:00,1.15759,1.15768,1.15748,1.15762,616200000.0
2005-12-08 18:54:00,1.15768,1.15773,1.15766,1.15767,88600000.0
2005-12-08 18:55:00,1.15767,1.15777,1.15766,1.15774,436000001.0
2005-12-08 18:56:00,1.1578,1.1578,1.15777,1.15777,204999996.0
2005-12-08 18:57:00,1.15776,1.15776,1.15728,1.15736,278599999.0
2005-12-08 18:58:00,1.15736,1.15736,1.1572,1.1572,143600000.0
2005-12-08 18:59:00,1.15712,1.15723,1.15703,1.15703,630300001.0
2005-12-08 19:00:00,1.15705,1.15717,1.15704,1.15717,444099997.0
2005-12-08 19:01:00,1.15715,1.15718,1.15713,1.15713,58400001.0
2005-12-08 19:02:00,1.15708,1.15708,1.157,1.15708,348500005.0
2005-12-08 19:03:00,1.15712,1.15731,1.1571,1.15723,470200004.0
2005-12-08 19:04:00,1.15735,1.15767,1.15731,1.15746,141599998.0
2005-12-08 19:05:00,1.15743,1.15753,1.15739,1.15753,314500001.0
2005-12-08 19:06:00,1.15756,1.15757,1.1574,1.15741,365700003.0
2005-12-08 19:07:00,1.15741,1.15753,1.15741,1.15753,142199997.0
2005-12-08 19:08:00,1.15754,1.15762,1.1575,1.15761,696900000.0
2005-12-08 19:09:00,1.15759,1.15759,1.15748,1.15753,514200003.0
2005-12-08 19:10:00,1.15765,1.15773,1.15763,1.15763,95900000.0
2005-12-08 19:11:00,1.15767,1.1577,1.1576,1.1577,271499998.0
2005-12-08 19:12:00,1.15765,1.15768,1.15748,1.15752,179399996.0
2005-12-08 19:13:00,1.1576,1.15805,1.1576,1.15804,136100001.0
2005-12-08 19:14:00,1.15802,1.15816,1.15802,1.15815,335700004.0
2005-12-08 19:15:00,1.1581,1.1581,1.15805,1.1581,463900000.0
2005-12-08 19:16:00,1.15807,1.15807,1.15793,1.158,366699997.0
2005-12-08 19:17:00,1.15801,1.15803,1.15789,1.15793,307400002.0
2005-12-08 19:18:00,1.15792,1.15795,1.15782,1.15787,550500005.0
2005-12-08 19:19:00,1.15782,1.15793,1.15782,1.1579,148500000.0
2005-12-08 19:20:00,1.15793,1.15796,1.15792,1.15795,200700001.0
2005-12-08 19:21:00,1.15805,1.15832,1.15805,1.15832,95700001.0
2005-12-08 19:22:00,1.1584,1.1584,1.15835,1.1584,209199998.0
2005-12-08 19:23:00,1.15837,1.15852,1.1583,1.1583,102700000.0
2005-12-08 19:24:00,1.15837,1.15863,1.15837,1.15863,33299999.0
2005-12-08 19:25:00,1.15867,1.15867,1.15853,1.15853,180699999.0
2005-12-08 19:26:00,1.1585,1.1585,1.15832,1.15835,111200000.0
2005-12-08 19:27:00,1.15832,1.15836,1.1581,1.15811,516600006.0
2005-12-08 19:28:00,1.15811,1.15829,1.1581,1.15819,123200000.0
2005-12-08 19:29:00,1.1582,1.1582,1.15815,1.1582,92700003.0
2005-12-08 19:30:00,1.15827,1.1583,1.15823,1.15829,140999999.0
2005-12-08 19:31:00,1.15837,1.15875,1.15837,1.15875,94200001.0
2005-12-08 19:32:00,1.15885,1.15885,1.15885,1.15885,11200000.0
2005-12-08 19:33:00,1.15873,1.15878,1.15867,1.15867,325300000.0
2005-12-08 19:34:00,1.15866,1.15875,1.15866,1.15871,104300000.0
2005-12-08 19:35:00,1.15871,1.15878,1.15858,1.15862,113700000.0
2005-12-08 19:36:00,1.15857,1.15859,1.15844,1.15844,141100001.0
2005-12-08 19:37:00,1.15857,1.15866,1.1585,1.15853,473300004.0
2005-12-08 19:38:00,1.15848,1.15855,1.15843,1.15845,215599995.0
2005-12-08 19:39:00,1.15845,1.15858,1.15841,1.15844,383699998.0
2005-12-08 19:40:00,1.15845,1.15845,1.1584,1.15845,258000002.0
2005-12-08 19:41:00,1.1584,1.1584,1.15837,1.1584,379700006.0
2005-12-08 19:42:00,1.1584,1.15851,1.1584,1.15851,130699999.0
2005-12-08 19:43:00,1.15858,1.15858,1.1585,1.1585,179500003.0
2005-12-08 19:44:00,1.1585,1.1585,1.15847,1.15847,73099998.0
2005-12-08 19:45:00,1.15847,1.15847,1.15812,1.15812,64500000.0
2005-12-08 19:46:00,1.158,1.158,1.15778,1.15778,71300000.0
2005-12-08 19:47:00,1.1578,1.15788,1.15776,1.15776,131100001.0
2005-12-08 19:48:00,1.15773,1.15776,1.15772,1.15772,43800000.0
2005-12-08 19:49:00,1.1577,1.15775,1.1577,1.1577,220600005.0
2005-12-08 19:50:00,1.15773,1.15773,1.15716,1.1572,90300001.0
2005-12-08 19:51:00,1.15721,1.15726,1.15721,1.15726,27100000.0
2005-12-08 19:52:00,1.15742,1.15757,1.15738,1.1574,107700002.0
2005-12-08 19:53:00,1.15738,1.15749,1.15734,1.15734,127300001.0
2005-12-08 19:54:00,1.1572,1.15726,1.15718,1.15726,72700001.0
2005-12-08 19:55:00,1.15738,1.15738,1.1572,1.1572,96199999.0
2005-12-08 19:56:00,1.15742,1.15745,1.15728,1.15728,175100002.0
2005-12-08 19:57:00,1.15725,1.1573,1.15725,1.1573,166499999.0
2005-12-08 19:58:00,1.15732,1.15736,1.15731,1.15731,101100002.0
2005-12-08 19:59:00,1.15731,1.1574,1.15731,1.15733,206900007.0
2005-12-08 20:00:00,1.15747,1.15771,1.15747,1.15769,127199998.0
2005-12-08 20:01:00,1.15765,1.15776,1.15765,1.15765,114800000.0
2005-12-08 20:02:00,1.15757,1.15767,1.15739,1.15749,111500001.0
2005-12-08 20:03:00,1.15753,1.15758,1.15742,1.15747,516499996.0
2005-12-08 20:04:00,1.15757,1.15762,1.15756,1.15758,159400001.0
2005-12-08 20:05:00,1.15755,1.15756,1.15741,1.15752,122800000.0
2005-12-08 20:06:00,1.15758,1.15758,1.15752,1.15752,119899999.0
2005-12-08 20:07:00,1.1575,1.15755,1.15745,1.1575,247400005.0
2005-12-08 20:08:00,1.15748,1.15752,1.15743,1.15752,282200003.0
2005-12-08 20:09:00,1.15751,1.15762,1.15751,1.15761,184500000.0
2005-12-08 20:10:00,1.15758,1.15758,1.1575,1.1575,97500002.0
2005-12-08 20:11:00,1.15753,1.15768,1.15753,1.15768,179100000.0
2005-12-08 20:12:00,1.15768,1.15773,1.1576,1.15762,550400005.0
2005-12-08 20:13:00,1.15762,1.15762,1.15758,1.1576,78599999.0
2005-12-08 20:14:00,1.15756,1.1577,1.15756,1.15767,89099997.0
2005-12-08 20:15:00,1.15775,1.15777,1.15765,1.1577,389900005.0
2005-12-08 20:16:00,1.15767,1.15772,1.15759,1.15765,686600001.0
2005-12-08 20:17:00,1.15769,1.15795,1.15766,1.15777,388500000.0
2005-12-08 20:18:00,1.15777,1.15777,1.15773,1.15773,159600001.0
2005-12-08 20:19:00,1.15768,1.15773,1.15765,1.15773,109300000.0
2005-12-08 20:20:00,1.15772,1.15776,1.15766,1.1577,250199998.0
2005-12-08 20:21:00,1.1577,1.15775,1.15765,1.15768,418900006.0
2005-12-08 20:22:00,1.15773,1.15775,1.15762,1.15768,313700000.0
2005-12-08 20:23:00,1.15772,1.15775,1.15762,1.15768,366199998.0
2005-12-08 20:24:00,1.15768,1.15768,1.15756,1.15762,269799996.0
2005-12-08 20:25:00,1.1577,1.1577,1.15765,1.15765,119299998.0
2005-12-08 20:26:00,1.15768,1.15779,1.15768,1.15772,140999998.0
2005-12-08 20:27:00,1.15773,1.15785,1.15773,1.15773,204299996.0
2005-12-08 20:28:00,1.1578,1.15785,1.15775,1.1578,714800005.0
2005-12-08 20:29:00,1.15772,1.15781,1.15763,1.15766,407900002.0
2005-12-08 20:30:00,1.15761,1.15771,1.1576,1.15763,387099995.0
2005-12-08 20:31:00,1.15765,1.15765,1.15755,1.15755,466200001.0
2005-12-08 20:32:00,1.15752,1.1576,1.15752,1.1576,393900002.0
2005-12-08 20:33:00,1.15754,1.15762,1.15747,1.15757,292900001.0
2005-12-08 20:34:00,1.15755,1.1576,1.15754,1.15756,106200001.0
2005-12-08 20:35:00,1.15755,1.15755,1.15747,1.1575,241600004.0
2005-12-08 20:36:00,1.1575,1.15753,1.1574,1.1575,394300004.0
2005-12-08 20:37:00,1.1575,1.1575,1.15743,1.15745,255699997.0
2005-12-08 20:38:00,1.15745,1.1575,1.15742,1.1575,266800002.0
2005-12-08 20:39:00,1.1575,1.15762,1.15745,1.15749,530600003.0
2005-12-08 20:40:00,1.15745,1.15747,1.15732,1.15735,441000002.0
2005-12-08 20:41:00,1.1574,1.1574,1.15732,1.1574,584500004.0
2005-12-08 20:42:00,1.15748,1.15784,1.15748,1.15758,513800006.0
2005-12-08 20:43:00,1.15757,1.15762,1.15752,1.15758,204199998.0
2005-12-08 20:44:00,1.1576,1.15768,1.15753,1.15765,34200000.0
2005-12-08 20:45:00,1.15763,1.15766,1.15754,1.15754,216600002.0
2005-12-08 20:46:00,1.15759,1.15798,1.15759,1.15798,257100001.0
2005-12-08 20:47:00,1.15807,1.15815,1.15805,1.15805,195200000.0
2005-12-08 20:48:00,1.15806,1.15813,1.15804,1.15813,125299998.0
2005-12-08 20:49:00,1.15814,1.15814,1.15796,1.15812,303499999.0
2005-12-08 20:50:00,1.15808,1.15809,1.15802,1.15809,109000000.0
2005-12-08 20:51:00,1.1581,1.1581,1.15794,1.15809,96299999.0
2005-12-08 20:52:00,1.15816,1.15824,1.15816,1.15824,62700000.0
2005-12-08 20:53:00,1.15823,1.15845,1.15822,1.15825,240599998.0
2005-12-08 20:54:00,1.15842,1.15857,1.15838,1.15845,426900001.0
2005-12-08 20:55:00,1.15854,1.15854,1.15839,1.15848,124200001.0
2005-12-08 20:56:00,1.15853,1.1589,1.15853,1.1589,547700000.0
2005-12-08 20:57:00,1.1588,1.1588,1.15858,1.15865,364399999.0
2005-12-08 20:58:00,1.15861,1.15862,1.15853,1.15853,342799995.0
2005-12-08 20:59:00,1.15849,1.1587,1.15849,1.1587,363799998.0
2005-12-08 21:00:00,1.15874,1.15874,1.15843,1.15843,1016100005.0
2005-12-08 21:01:00,1.15842,1.15854,1.15833,1.15848,437999999.0
2005-12-08 21:02:00,1.15842,1.15847,1.15836,1.15836,194200000.0
2005-12-08 21:03:00,1.15848,1.15854,1.15839,1.15845,436189997.0
2005-12-08 21:04:00,1.15851,1.15875,1.15851,1.15872,1005399999.0
2005-12-08 21:05:00,1.15878,1.15913,1.15878,1.15908,888699995.0
2005-12-08 21:06:00,1.15922,1.15924,1.15907,1.15908,131400000.0
2005-12-08 21:07:00,1.1591,1.1591,1.1589,1.15899,575599999.0
2005-12-08 21:08:00,1.15902,1.15918,1.15899,1.15902,217100003.0
2005-12-08 21:09:00,1.15906,1.1592,1.15902,1.15915,94200001.0
2005-12-08 21:10:00,1.15917,1.15926,1.15914,1.15914,318500004.0
2005-12-08 21:11:00,1.15909,1.15909,1.15889,1.15901,344300003.0
2005-12-08 21:12:00,1.15905,1.15905,1.15861,1.15861,366000003.0
2005-12-08 21:13:00,1.15857,1.15857,1.15827,1.15831,484600006.0
2005-12-08 21:14:00,1.15842,1.15849,1.15839,1.15839,225200004.0
2005-12-08 21:15:00,1.15833,1.1584,1.15829,1.15837,106000000.0
2005-12-08 21:16:00,1.15824,1.15833,1.15822,1.15822,122000001.0
2005-12-08 21:17:00,1.1583,1.15837,1.1583,1.1583,78600000.0
2005-12-08 21:18:00,1.1583,1.15835,1.15825,1.1583,53900001.0
2005-12-08 21:19:00,1.15823,1.1583,1.15823,1.15826,125200001.0
2005-12-08 21:20:00,1.15825,1.15825,1.15825,1.15825,61500001.0
2005-12-08 21:21:00,1.15832,1.15838,1.15832,1.15838,52300001.0
2005-12-08 21:22:00,1.15847,1.15853,1.15847,1.15853,144700001.0
2005-12-08 21:23:00,1.15848,1.15852,1.15848,1.15852,58300001.0
2005-12-08 21:24:00,1.15838,1.15838,1.15836,1.15838,6400000.0
2005-12-08 21:25:00,1.15846,1.15846,1.15834,1.15834,26900000.0
2005-12-08 21:26:00,1.1583,1.15837,1.15814,1.15814,173800002.0
2005-12-08 21:27:00,1.1581,1.1581,1.15807,1.1581,189500001.0
2005-12-08 21:28:00,1.15813,1.15828,1.15813,1.15827,210899999.0
2005-12-08 21:29:00,1.15827,1.15827,1.15816,1.15817,75700000.0
2005-12-08 21:30:00,1.1582,1.1582,1.15815,1.1582,81900003.0
2005-12-08 21:31:00,1.1582,1.1582,1.1582,1.1582,65700000.0
2005-12-08 21:32:00,1.15818,1.15818,1.15807,1.15812,209200001.0
2005-12-08 21:33:00,1.1582,1.15831,1.15817,1.15822,134399998.0
2005-12-08 21:34:00,1.1583,1.1583,1.1583,1.1583,61500000.0
2005-12-08 21:35:00,1.15827,1.15827,1.15812,1.15812,64399998.0
2005-12-08 21:36:00,1.15809,1.15819,1.15809,1.15815,56800000.0
2005-12-08 21:37:00,1.1583,1.1583,1.15826,1.1583,126600001.0
2005-12-08 21:38:00,1.15832,1.15847,1.15832,1.15847,146999999.0
2005-12-08 21:39:00,1.15852,1.15858,1.15849,1.15852,553800002.0
2005-12-08 21:40:00,1.1585,1.1585,1.15843,1.15845,299200001.0
2005-12-08 21:41:00,1.15853,1.15853,1.15848,1.1585,38800000.0
2005-12-08 21:42:00,1.15853,1.15873,1.15853,1.15872,129600000.0
2005-12-08 21:43:00,1.15875,1.15882,1.15875,1.15879,69700000.0
2005-12-08 21:44:00,1.15888,1.15902,1.15881,1.15902,75990001.0
2005-12-08 21:45:00,1.15908,1.15908,1.15892,1.15892,194700001.0
2005-12-08 21:46:00,1.15893,1.15918,1.15893,1.15905,159400000.0
2005-12-08 21:47:00,1.15905,1.15909,1.15896,1.15896,260100001.0
2005-12-08 21:48:00,1.159,1.159,1.15895,1.159,89200000.0
2005-12-08 21:49:00,1.15893,1.159,1.15887,1.15895,56000000.0
2005-12-08 21:50:00,1.15897,1.15906,1.15895,1.15895,104099999.0
2005-12-08 21:51:00,1.15893,1.15901,1.15893,1.15901,88300003.0
2005-12-08 21:52:00,1.15902,1.1591,1.15902,1.1591,48500000.0
2005-12-08 21:53:00,1.1591,1.1591,1.1591,1.1591,177800000.0
2005-12-08 21:54:00,1.1591,1.15915,1.15905,1.15905,144400001.0
2005-12-08 21:55:00,1.15908,1.15908,1.15902,1.15902,113500003.0
2005-12-08 21:56:00,1.15897,1.15908,1.15897,1.15904,80900001.0
2005-12-08 21:57:00,1.15897,1.15914,1.15897,1.15914,36399999.0
2005-12-08 21:58:00,1.159,1.15905,1.15899,1.159,45999999.0
2005-12-08 21:59:00,1.1589,1.15907,1.1589,1.15894,136400002.0
2005-12-08 22:00:00,1.15892,1.159,1.15877,1.1589,232500002.0
2005-12-08 22:01:00,1.15892,1.15892,1.15871,1.15871,193400003.0
2005-12-08 22:02:00,1.15868,1.15899,1.15868,1.15883,381800000.0
2005-12-08 22:03:00,1.15885,1.1589,1.15885,1.1589,122000000.0
2005-12-08 22:04:00,1.15895,1.15895,1.15885,1.1589,102799999.0
2005-12-08 22:05:00,1.159,1.15903,1.15895,1.15895,75300000.0
2005-12-08 22:06:00,1.15895,1.15905,1.15892,1.15899,259300000.0
2005-12-08 22:07:00,1.15907,1.15907,1.15893,1.15903,108699999.0
2005-12-08 22:08:00,1.15901,1.15902,1.15882,1.15882,77200000.0
2005-12-08 22:09:00,1.15875,1.15885,1.15875,1.15885,118100000.0
2005-12-08 22:10:00,1.15883,1.15883,1.15872,1.15872,77200000.0
2005-12-08 22:11:00,1.15868,1.15868,1.15865,1.15868,11200000.0
2005-12-08 22:12:00,1.1587,1.15875,1.1587,1.1587,154800001.0
2005-12-08 22:13:00,1.15866,1.15867,1.15862,1.15862,29500000.0
2005-12-08 22:14:00,1.15865,1.15865,1.15857,1.15863,125900001.0
2005-12-08 22:15:00,1.15868,1.15868,1.1586,1.15865,191600002.0
2005-12-08 22:16:00,1.15865,1.15868,1.1586,1.15868,217499997.0
2005-12-08 22:17:00,1.1586,1.15865,1.15855,1.15865,45000000.0
2005-12-08 22:18:00,1.15865,1.15865,1.1586,1.1586,98800002.0
2005-12-08 22:19:00,1.15855,1.15865,1.15855,1.1586,44599999.0
2005-12-08 22:20:00,1.1586,1.15865,1.1586,1.15865,75099998.0
2005-12-08 22:21:00,1.15865,1.15865,1.15855,1.15855,173000000.0
2005-12-08 22:22:00,1.15856,1.15869,1.15856,1.15864,121899997.0
2005-12-08 22:23:00,1.1587,1.15878,1.15863,1.15863,128600001.0
2005-12-08 22:24:00,1.1586,1.15865,1.1586,1.15865,207200001.0
2005-12-08 22:25:00,1.1586,1.1586,1.15837,1.15837,73099999.0
2005-12-08 22:26:00,1.15836,1.15839,1.15836,1.15839,4400000.0
2005-12-08 22:27:00,1.15829,1.15834,1.1582,1.1582,299200002.0
2005-12-08 22:28:00,1.15819,1.15824,1.15819,1.15824,43500001.0
2005-12-08 22:29:00,1.15824,1.15824,1.15806,1.15806,208400002.0
2005-12-08 22:30:00,1.15807,1.15814,1.15806,1.15814,82499999.0
2005-12-08 22:31:00,1.15824,1.15824,1.15821,1.15821,6200000.0
2005-12-08 22:32:00,1.15824,1.15827,1.15816,1.15821,121600001.0
2005-12-08 22:33:00,1.15825,1.1583,1.15825,1.1583,222800005.0
2005-12-08 22:34:00,1.15825,1.15835,1.15825,1.1583,299200003.0
2005-12-08 22:35:00,1.15834,1.15834,1.15823,1.15828,144099998.0
2005-12-08 22:36:00,1.15827,1.15827,1.15817,1.15823,80100000.0
2005-12-08 22:37:00,1.15825,1.1583,1.1582,1.1582,120000002.0
2005-12-08 22:38:00,1.15825,1.15835,1.15825,1.1583,128900001.0
2005-12-08 22:39:00,1.15833,1.15833,1.15816,1.15816,145500000.0
2005-12-08 22:40:00,1.15825,1.15825,1.15815,1.15815,23300000.0
2005-12-08 22:41:00,1.15818,1.15823,1.15817,1.1582,62399999.0
2005-12-08 22:42:00,1.15825,1.15825,1.15825,1.15825,11400000.0
2005-12-08 22:43:00,1.15825,1.1583,1.15817,1.15822,294299998.0
2005-12-08 22:44:00,1.15818,1.15822,1.15797,1.15797,140299999.0
2005-12-08 22:45:00,1.15802,1.15813,1.15802,1.15813,47299998.0
2005-12-08 22:46:00,1.1582,1.1582,1.15798,1.15803,122000003.0
2005-12-08 22:47:00,1.15795,1.15795,1.1579,1.1579,10300000.0
2005-12-08 22:48:00,1.15802,1.15804,1.15801,1.15804,167399999.0
2005-12-08 22:49:00,1.1581,1.1581,1.15805,1.15805,67400001.0
2005-12-08 22:50:00,1.1581,1.15815,1.15805,1.15805,73600002.0
2005-12-08 22:51:00,1.15817,1.15821,1.1581,1.15821,83800001.0
2005-12-08 22:52:00,1.15815,1.1582,1.1581,1.1581,202400003.0
2005-12-08 22:53:00,1.1581,1.15817,1.15803,1.15806,168700003.0
2005-12-08 22:54:00,1.15805,1.1581,1.15805,1.15805,122699999.0
2005-12-08 22:55:00,1.1581,1.15815,1.158,1.15805,175899999.0
2005-12-08 22:56:00,1.15805,1.15805,1.158,1.158,27300000.0
2005-12-08 22:57:00,1.158,1.15805,1.158,1.158,133800000.0
2005-12-08 22:58:00,1.15808,1.15808,1.15794,1.15801,123299999.0
2005-12-08 22:59:00,1.15792,1.15792,1.15757,1.15772,185400002.0
2005-12-08 23:00:00,1.15766,1.15769,1.15766,1.15769,39100000.0
2005-12-08 23:01:00,1.1579,1.15795,1.15788,1.1579,58900001.0
2005-12-08 23:02:00,1.1579,1.15792,1.15785,1.1579,77300000.0
2005-12-08 23:03:00,1.15795,1.15795,1.1579,1.1579,29200000.0
2005-12-08 23:04:00,1.1579,1.1579,1.1579,1.1579,48600000.0
2005-12-08 23:05:00,1.1579,1.1579,1.15782,1.15785,121500000.0
2005-12-08 23:06:00,1.15787,1.15789,1.15775,1.15782,133200001.0
2005-12-08 23:07:00,1.1578,1.15788,1.15773,1.15788,159000001.0
2005-12-08 23:08:00,1.15785,1.15785,1.15772,1.1578,109999998.0
2005-12-08 23:09:00,1.15784,1.15795,1.15784,1.15795,119899998.0
2005-12-08 23:10:00,1.15783,1.15807,1.15778,1.15806,62690001.0
2005-12-08 23:11:00,1.15817,1.15833,1.15808,1.15833,104000001.0
2005-12-08 23:12:00,1.1583,1.15835,1.15825,1.15832,66800000.0
2005-12-08 23:13:00,1.1583,1.15835,1.15825,1.15835,103800002.0
2005-12-08 23:14:00,1.15821,1.15821,1.15811,1.15818,88500000.0
2005-12-08 23:15:00,1.15826,1.15826,1.1581,1.1581,112400003.0
2005-12-08 23:16:00,1.15814,1.15825,1.15812,1.15812,126600000.0
2005-12-08 23:17:00,1.15814,1.15832,1.15814,1.15824,89800001.0
2005-12-08 23:18:00,1.15826,1.15826,1.15824,1.15824,4600000.0
2005-12-08 23:19:00,1.1582,1.1582,1.1582,1.1582,20900000.0
2005-12-08 23:20:00,1.15828,1.15831,1.15813,1.15815,127100001.0
2005-12-08 23:21:00,1.15814,1.15821,1.15814,1.15821,31700000.0
2005-12-08 23:22:00,1.1582,1.15828,1.1581,1.1582,81000000.0
2005-12-08 23:23:00,1.15815,1.15817,1.158,1.158,33500000.0
2005-12-08 23:24:00,1.15804,1.15806,1.15804,1.15806,33600000.0
2005-12-08 23:25:00,1.15818,1.15818,1.15805,1.15805,51600000.0
2005-12-08 23:26:00,1.15805,1.15815,1.15802,1.1581,174200001.0
2005-12-08 23:27:00,1.1581,1.15815,1.15807,1.15812,180700002.0
2005-12-08 23:28:00,1.15813,1.15815,1.15805,1.15807,95000002.0
2005-12-08 23:29:00,1.15815,1.15815,1.15813,1.15813,23900000.0
2005-12-08 23:30:00,1.1581,1.15827,1.15805,1.15805,94600000.0
2005-12-08 23:31:00,1.158,1.158,1.158,1.158,32099999.0
2005-12-08 23:32:00,1.15805,1.15809,1.15799,1.15809,82800001.0
2005-12-08 23:33:00,1.15807,1.15815,1.15807,1.15815,99399997.0
2005-12-08 23:34:00,1.1581,1.15815,1.15805,1.15815,29700000.0
2005-12-08 23:35:00,1.158,1.15813,1.158,1.1581,191300002.0
2005-12-08 23:36:00,1.15805,1.1581,1.15805,1.1581,16000000.0
2005-12-08 23:37:00,1.15805,1.1581,1.15805,1.1581,62800002.0
2005-12-08 23:38:00,1.15805,1.1582,1.15805,1.15818,130000002.0
2005-12-08 23:39:00,1.15817,1.1582,1.15817,1.1582,19200000.0
2005-12-08 23:40:00,1.15813,1.15813,1.15809,1.15809,32399999.0
2005-12-08 23:41:00,1.1581,1.15815,1.15805,1.15805,106900000.0
2005-12-08 23:42:00,1.1581,1.15815,1.15802,1.1581,132700000.0
2005-12-08 23:43:00,1.1581,1.15815,1.1581,1.1581,75500000.0
2005-12-08 23:44:00,1.1581,1.15815,1.15805,1.15808,115700001.0
2005-12-08 23:45:00,1.15821,1.15821,1.15811,1.15813,107300003.0
2005-12-08 23:46:00,1.15805,1.15805,1.15805,1.15805,800000.0
2005-12-08 23:47:00,1.158,1.158,1.15795,1.158,62200000.0
2005-12-08 23:48:00,1.15802,1.15807,1.15802,1.15805,109800001.0
2005-12-08 23:49:00,1.15806,1.15815,1.15796,1.15797,88400000.0
2005-12-08 23:50:00,1.15805,1.1582,1.15805,1.1582,23000000.0
2005-12-08 23:51:00,1.15818,1.15818,1.158,1.15803,73299998.0
2005-12-08 23:52:00,1.15801,1.15807,1.158,1.158,66400000.0
2005-12-08 23:53:00,1.158,1.15827,1.158,1.15827,76000000.0
2005-12-08 23:54:00,1.15827,1.15827,1.15823,1.15823,2400000.0
2005-12-08 23:55:00,1.15815,1.15834,1.15814,1.15834,80700000.0
2005-12-08 23:56:00,1.15822,1.1583,1.15822,1.15825,163800000.0
2005-12-08 23:57:00,1.15825,1.15825,1.15825,1.15825,50699999.0
2005-12-08 23:58:00,1.15825,1.15835,1.15823,1.15833,46400001.0
2005-12-08 23:59:00,1.15825,1.15828,1.15825,1.15828,63299998.0
2005-12-09 00:00:00,1.15835,1.15835,1.1583,1.1583,65300000.0
2005-12-09 00:01:00,1.15829,1.15838,1.15812,1.1582,81200001.0
2005-12-09 00:02:00,1.1582,1.15829,1.15814,1.15829,135599998.0
2005-12-09 00:03:00,1.15828,1.15835,1.15808,1.15825,224300002.0
2005-12-09 00:04:00,1.15835,1.15837,1.15812,1.15834,111300000.0
2005-12-09 00:05:00,1.1584,1.1584,1.158,1.15812,83500001.0
2005-12-09 00:06:00,1.15827,1.15831,1.15817,1.15817,170000000.0
2005-12-09 00:07:00,1.15837,1.15874,1.15826,1.15874,117100000.0
2005-12-09 00:08:00,1.15872,1.15909,1.1586,1.15886,138500001.0
2005-12-09 00:09:00,1.15885,1.15896,1.15875,1.15896,94500000.0
2005-12-09 00:10:00,1.15875,1.15875,1.15844,1.15847,93500000.0
2005-12-09 00:11:00,1.15848,1.15881,1.15842,1.15881,107600000.0
2005-12-09 00:12:00,1.15887,1.15887,1.15868,1.15868,53799998.0
2005-12-09 00:13:00,1.15858,1.15878,1.15858,1.15878,61900000.0
2005-12-09 00:14:00,1.15864,1.15887,1.15864,1.15887,117100000.0
2005-12-09 00:15:00,1.15881,1.15906,1.15861,1.15906,100399999.0
2005-12-09 00:16:00,1.15889,1.15902,1.1586,1.15872,105999999.0
2005-12-09 00:17:00,1.15864,1.15893,1.15864,1.1588,122300000.0
2005-12-09 00:18:00,1.15875,1.15915,1.15858,1.1591,81600001.0
2005-12-09 00:19:00,1.15898,1.15898,1.15876,1.15891,60200001.0
2005-12-09 00:20:00,1.15875,1.15897,1.15867,1.15897,94700001.0
2005-12-09 00:21:00,1.15894,1.15905,1.15888,1.15903,72700002.0
2005-12-09 00:22:00,1.15891,1.15915,1.15883,1.15883,94200000.0
2005-12-09 00:23:00,1.15883,1.1591,1.15875,1.15901,283299999.0
2005-12-09 00:24:00,1.15902,1.15923,1.15896,1.15919,100500000.0
2005-12-09 00:25:00,1.15892,1.15926,1.15891,1.15917,97500000.0
2005-12-09 00:26:00,1.15903,1.15922,1.15894,1.15922,122700001.0
2005-12-09 00:27:00,1.15923,1.15924,1.15909,1.15923,96899999.0
2005-12-09 00:28:00,1.15928,1.15939,1.15917,1.15939,130999999.0
2005-12-09 00:29:00,1.15932,1.15943,1.15923,1.15929,129200000.0
2005-12-09 00:30:00,1.15929,1.15936,1.15906,1.15913,161800001.0
2005-12-09 00:31:00,1.15847,1.15914,1.15847,1.15914,49299999.0
2005-12-09 00:32:00,1.1594,1.1594,1.1594,1.1594,10700000.0
2005-12-09 00:33:00,1.15934,1.15934,1.15934,1.15934,44700001.0
2005-12-09 00:34:00,1.1594,1.15946,1.15933,1.15933,101499999.0
2005-12-09 00:35:00,1.15933,1.15939,1.15933,1.15939,6000000.0
2005-12-09 00:36:00,1.15939,1.15946,1.15932,1.15932,174100001.0
2005-12-09 00:37:00,1.15938,1.15945,1.15938,1.15945,52100000.0
2005-12-09 00:38:00,1.15935,1.1594,1.15932,1.15937,116799998.0
2005-12-09 00:39:00,1.15929,1.15929,1.15903,1.15917,46700000.0
2005-12-09 00:40:00,1.15925,1.15927,1.15925,1.15927,134800002.0
2005-12-09 00:41:00,1.1593,1.15935,1.1593,1.15935,18300000.0
2005-12-09 00:42:00,1.15935,1.15935,1.1593,1.1593,12700000.0
2005-12-09 00:43:00,1.15925,1.15935,1.15925,1.15935,113100001.0
2005-12-09 00:44:00,1.15928,1.15928,1.15919,1.15921,78600000.0
2005-12-09 00:45:00,1.1592,1.15925,1.15912,1.1592,116899999.0
2005-12-09 00:46:00,1.15925,1.15925,1.15925,1.15925,9600000.0
2005-12-09 00:47:00,1.1592,1.15925,1.15912,1.1592,83599999.0
2005-12-09 00:48:00,1.1592,1.15925,1.15915,1.15925,108399999.0
2005-12-09 00:49:00,1.15923,1.15925,1.15915,1.15915,54499999.0
2005-12-09 00:50:00,1.15925,1.15925,1.15917,1.1592,191100000.0
2005-12-09 00:51:00,1.15912,1.15925,1.15912,1.1592,61800001.0
2005-12-09 00:52:00,1.1592,1.1592,1.15915,1.15915,34200001.0
2005-12-09 00:53:00,1.15915,1.1592,1.15915,1.1592,13200000.0
2005-12-09 00:54:00,1.15925,1.15925,1.15915,1.15922,104300000.0
2005-12-09 00:55:00,1.1592,1.15925,1.15915,1.15915,59800000.0
2005-12-09 00:56:00,1.15917,1.1592,1.15912,1.15917,163499998.0
2005-12-09 00:57:00,1.1592,1.15925,1.15912,1.15922,136499999.0
2005-12-09 00:58:00,1.15917,1.15917,1.15897,1.15909,66700000.0
2005-12-09 00:59:00,1.1591,1.15915,1.1591,1.1591,55800000.0
2005-12-09 01:00:00,1.15906,1.15908,1.15899,1.15908,119500001.0
2005-12-09 01:01:00,1.1591,1.15915,1.15896,1.15896,97800003.0
2005-12-09 01:02:00,1.15897,1.15916,1.15897,1.15905,122100001.0
2005-12-09 01:03:00,1.15905,1.15905,1.15892,1.15905,62400002.0
2005-12-09 01:04:00,1.159,1.15905,1.15895,1.159,134999998.0
2005-12-09 01:05:00,1.15902,1.15902,1.15879,1.15891,171500000.0
2005-12-09 01:06:00,1.15885,1.15885,1.15885,1.15885,27100000.0
2005-12-09 01:07:00,1.1589,1.1589,1.1589,1.1589,24000000.0
2005-12-09 01:08:00,1.1589,1.15895,1.15885,1.15895,136300003.0
2005-12-09 01:09:00,1.15895,1.15895,1.15895,1.15895,9600000.0
2005-12-09 01:10:00,1.1589,1.15897,1.1588,1.1589,126799999.0
2005-12-09 01:11:00,1.1589,1.1589,1.1589,1.1589,800000.0
2005-12-09 01:12:00,1.1589,1.1589,1.1589,1.1589,24700001.0
2005-12-09 01:13:00,1.1589,1.1589,1.1589,1.1589,15900000.0
2005-12-09 01:14:00,1.15885,1.15885,1.15885,1.15885,20200000.0
2005-12-09 01:15:00,1.1589,1.1589,1.15885,1.15885,27900001.0
2005-12-09 01:16:00,1.15891,1.15905,1.1589,1.15903,83699999.0
2005-12-09 01:17:00,1.1591,1.1591,1.15905,1.1591,59600000.0
2005-12-09 01:18:00,1.15915,1.15915,1.15915,1.15915,34900002.0
2005-12-09 01:19:00,1.1591,1.1591,1.1591,1.1591,13500000.0
2005-12-09 01:20:00,1.15902,1.1591,1.15902,1.1591,48700000.0
2005-12-09 01:21:00,1.15908,1.1591,1.15905,1.15905,69899998.0
2005-12-09 01:22:00,1.1591,1.1591,1.1591,1.1591,46799999.0
2005-12-09 01:23:00,1.1591,1.15912,1.1591,1.15912,11900000.0
2005-12-09 01:24:00,1.1591,1.1591,1.15902,1.15902,30400000.0
2005-12-09 01:25:00,1.1591,1.15913,1.15905,1.15913,61500000.0
2005-12-09 01:26:00,1.1591,1.1591,1.1591,1.1591,18299999.0
2005-12-09 01:27:00,1.15907,1.15907,1.15894,1.15895,83800001.0
2005-12-09 01:28:00,1.15905,1.15905,1.15898,1.15898,53100002.0
2005-12-09 01:29:00,1.15908,1.15915,1.15899,1.1591,79500001.0
2005-12-09 01:30:00,1.15903,1.15905,1.15903,1.15905,6400000.0
2005-12-09 01:31:00,1.1591,1.1591,1.15905,1.1591,31100000.0
2005-12-09 01:32:00,1.1591,1.15915,1.1591,1.15915,5200000.0
2005-12-09 01:33:00,1.15904,1.15906,1.15891,1.15898,135499999.0
2005-12-09 01:34:00,1.15897,1.15897,1.15881,1.15881,118900000.0
2005-12-09 01:35:00,1.15895,1.15895,1.1589,1.1589,17000000.0
2005-12-09 01:36:00,1.15895,1.15895,1.15885,1.1589,96500003.0
2005-12-09 01:37:00,1.15883,1.1589,1.15883,1.1589,52199999.0
2005-12-09 01:38:00,1.15885,1.15895,1.15885,1.1589,135699999.0
2005-12-09 01:39:00,1.15889,1.15902,1.15889,1.15902,52800001.0
2005-12-09 01:40:00,1.1589,1.15903,1.1589,1.15903,4000000.0
2005-12-09 01:41:00,1.15902,1.15902,1.15895,1.15895,27000000.0
2005-12-09 01:42:00,1.15893,1.15897,1.1589,1.15896,74300000.0
2005-12-09 01:43:00,1.1589,1.15898,1.1589,1.15898,44300002.0
2005-12-09 01:44:00,1.15887,1.1589,1.15885,1.1589,8000000.0
2005-12-09 01:45:00,1.1589,1.1589,1.1589,1.1589,36000000.0
2005-12-09 01:46:00,1.15885,1.15895,1.15885,1.1589,17900000.0
2005-12-09 01:47:00,1.15893,1.15893,1.15893,1.15893,25500000.0
2005-12-09 01:48:00,1.15895,1.15895,1.15888,1.1589,46200000.0
2005-12-09 01:49:00,1.15895,1.15895,1.1589,1.1589,16200000.0
2005-12-09 01:50:00,1.15892,1.15902,1.15886,1.15886,77700000.0
2005-12-09 01:51:00,1.15892,1.15892,1.15885,1.15885,35799999.0
2005-12-09 01:52:00,1.15888,1.15888,1.15868,1.1587,111799998.0
2005-12-09 01:53:00,1.1586,1.1586,1.1586,1.1586,11100000.0
2005-12-09 01:54:00,1.1586,1.1586,1.15855,1.1586,61100000.0
2005-12-09 01:55:00,1.15852,1.15872,1.15852,1.15872,87400002.0
2005-12-09 01:56:00,1.15873,1.15877,1.15873,1.15877,7200000.0
2005-12-09 01:57:00,1.15882,1.15882,1.15863,1.15865,92700001.0
2005-12-09 01:58:00,1.1587,1.1587,1.15863,1.15863,75600001.0
2005-12-09 01:59:00,1.15867,1.15873,1.15855,1.15859,141300003.0
2005-12-09 02:00:00,1.15856,1.15869,1.15856,1.15859,51000000.0
2005-12-09 02:01:00,1.15873,1.15873,1.15873,1.15873,800000.0
2005-12-09 02:02:00,1.1587,1.1587,1.1587,1.1587,18300000.0
2005-12-09 02:03:00,1.15863,1.15863,1.15839,1.15847,88299999.0
2005-12-09 02:04:00,1.1584,1.1584,1.15837,1.15837,93700000.0
2005-12-09 02:05:00,1.15848,1.15854,1.15838,1.1585,75600001.0
2005-12-09 02:06:00,1.15842,1.15857,1.15842,1.15849,59100000.0
2005-12-09 02:07:00,1.15845,1.15845,1.15833,1.15835,103300002.0
2005-12-09 02:08:00,1.15838,1.15838,1.15825,1.15825,55100001.0
2005-12-09 02:09:00,1.15832,1.1584,1.15827,1.15827,92399999.0
2005-12-09 02:10:00,1.15828,1.15838,1.15828,1.1583,46900001.0
2005-12-09 02:11:00,1.15832,1.15838,1.1583,1.15838,98500002.0
2005-12-09 02:12:00,1.15842,1.15848,1.15842,1.15848,52300001.0
2005-12-09 02:13:00,1.1585,1.1585,1.1585,1.1585,600000.0
2005-12-09 02:14:00,1.15843,1.15843,1.15837,1.15837,7200000.0
2005-12-09 02:15:00,1.15835,1.15835,1.15825,1.15835,51999999.0
2005-12-09 02:16:00,1.15833,1.15837,1.15833,1.15837,28799999.0
2005-12-09 02:17:00,1.15845,1.15845,1.15842,1.15842,37400000.0
2005-12-09 02:18:00,1.15835,1.15835,1.15835,1.15835,36900002.0
2005-12-09 02:19:00,1.15833,1.15843,1.1583,1.1584,150199999.0
2005-12-09 02:20:00,1.15835,1.15848,1.15835,1.15845,150599998.0
2005-12-09 02:21:00,1.15835,1.1584,1.15835,1.1584,15900000.0
2005-12-09 02:22:00,1.1584,1.15845,1.15835,1.15845,80000002.0
2005-12-09 02:23:00,1.15837,1.15845,1.1583,1.15845,52800000.0
2005-12-09 02:24:00,1.15843,1.15843,1.15842,1.15843,17600000.0
2005-12-09 02:25:00,1.15845,1.15852,1.15845,1.15852,23800000.0
2005-12-09 02:26:00,1.1585,1.1585,1.15845,1.15845,55500000.0
2005-12-09 02:27:00,1.1585,1.1585,1.1585,1.1585,800000.0
2005-12-09 02:28:00,1.1585,1.1585,1.1585,1.1585,2400000.0
2005-12-09 02:29:00,1.15845,1.15855,1.15843,1.1585,117000002.0
2005-12-09 02:30:00,1.1585,1.1585,1.15842,1.15842,109900002.0
2005-12-09 02:31:00,1.1584,1.15845,1.15838,1.15838,61200000.0
2005-12-09 02:32:00,1.1584,1.1584,1.15824,1.15824,30499999.0
2005-12-09 02:33:00,1.15827,1.15832,1.15824,1.15824,47600000.0
2005-12-09 02:34:00,1.15818,1.1582,1.15811,1.15811,71400000.0
2005-12-09 02:35:00,1.15819,1.15819,1.15811,1.15811,36099999.0
2005-12-09 02:36:00,1.15818,1.15818,1.15813,1.15813,9200000.0
2005-12-09 02:37:00,1.15815,1.15815,1.15805,1.15805,40199999.0
2005-12-09 02:38:00,1.15805,1.1581,1.15805,1.1581,64900000.0
2005-12-09 02:39:00,1.1581,1.15815,1.15802,1.15815,100899998.0
2005-12-09 02:40:00,1.15799,1.15799,1.15798,1.15798,49900000.0
2005-12-09 02:41:00,1.158,1.158,1.15795,1.15795,37700000.0
2005-12-09 02:42:00,1.158,1.15805,1.158,1.15805,47100000.0
2005-12-09 02:43:00,1.15805,1.15805,1.158,1.158,182800002.0
2005-12-09 02:44:00,1.15795,1.158,1.15795,1.158,8000000.0
2005-12-09 02:45:00,1.15791,1.15791,1.15791,1.15791,35000001.0
2005-12-09 02:46:00,1.15785,1.15785,1.15785,1.15785,3200000.0
2005-12-09 02:47:00,1.15785,1.15785,1.15767,1.15774,159100002.0
2005-12-09 02:48:00,1.15781,1.15781,1.15767,1.15771,94600001.0
2005-12-09 02:49:00,1.15767,1.15769,1.15764,1.15768,88499998.0
2005-12-09 02:50:00,1.15764,1.15766,1.15764,1.15766,39200000.0
2005-12-09 02:51:00,1.15755,1.15765,1.15755,1.15755,36999999.0
2005-12-09 02:52:00,1.15762,1.15762,1.15747,1.15758,59800000.0
2005-12-09 02:53:00,1.15752,1.15769,1.15752,1.15763,47100000.0
2005-12-09 02:54:00,1.15753,1.15753,1.15747,1.15747,37200000.0
2005-12-09 02:55:00,1.15739,1.15746,1.15735,1.15746,53500000.0
2005-12-09 02:56:00,1.15748,1.15771,1.15748,1.15769,83899999.0
2005-12-09 02:57:00,1.15771,1.15776,1.15757,1.15757,109700002.0
2005-12-09 02:58:00,1.15763,1.15768,1.15757,1.15757,88000001.0
2005-12-09 02:59:00,1.15765,1.15765,1.15752,1.15755,26100000.0
2005-12-09 03:00:00,1.1576,1.15765,1.1575,1.15765,35400000.0
2005-12-09 03:01:00,1.1576,1.1576,1.1576,1.1576,41600000.0
2005-12-09 03:02:00,1.15762,1.15765,1.1575,1.15765,114299997.0
2005-12-09 03:03:00,1.15762,1.15762,1.1575,1.1576,86100000.0
2005-12-09 03:04:00,1.15757,1.15757,1.15733,1.15733,76600000.0
2005-12-09 03:05:00,1.15735,1.15745,1.15735,1.15735,132200003.0
2005-12-09 03:06:00,1.15735,1.1574,1.15735,1.1574,15200000.0
2005-12-09 03:07:00,1.15738,1.15738,1.15738,1.15738,4000000.0
2005-12-09 03:08:00,1.1574,1.1574,1.15735,1.15735,32400000.0
2005-12-09 03:09:00,1.1574,1.15745,1.15735,1.1574,64299999.0
2005-12-09 03:10:00,1.15738,1.15738,1.15731,1.15737,37900000.0
2005-12-09 03:11:00,1.15739,1.15743,1.15729,1.15737,90799997.0
2005-12-09 03:12:00,1.15737,1.15739,1.15734,1.15734,17200000.0
2005-12-09 03:13:00,1.15737,1.15737,1.15722,1.15725,75800001.0
2005-12-09 03:14:00,1.15732,1.15746,1.15728,1.15735,158199999.0
2005-12-09 03:15:00,1.15733,1.15736,1.15727,1.15727,38199999.0
2005-12-09 03:16:00,1.1573,1.15738,1.1573,1.15738,26300000.0
2005-12-09 03:17:00,1.15733,1.15735,1.15725,1.15725,106900000.0
2005-12-09 03:18:00,1.15722,1.15735,1.15722,1.15733,123500002.0
2005-12-09 03:19:00,1.15729,1.15745,1.15729,1.15745,58100000.0
2005-12-09 03:20:00,1.15751,1.15751,1.15744,1.15744,27100000.0
2005-12-09 03:21:00,1.15742,1.15745,1.15735,1.15745,71500001.0
2005-12-09 03:22:00,1.15742,1.15757,1.15742,1.15757,57100002.0
2005-12-09 03:23:00,1.15754,1.15768,1.15754,1.15755,74800002.0
2005-12-09 03:24:00,1.15747,1.1575,1.15747,1.1575,35800001.0
2005-12-09 03:25:00,1.1575,1.15755,1.15745,1.15753,85199999.0
2005-12-09 03:26:00,1.15756,1.15765,1.15749,1.15765,72800000.0
2005-12-09 03:27:00,1.15772,1.15776,1.15772,1.15776,20700000.0
2005-12-09 03:28:00,1.1578,1.1578,1.1578,1.1578,32700000.0
2005-12-09 03:29:00,1.15777,1.15777,1.15762,1.15762,75300001.0
2005-12-09 03:30:00,1.1577,1.15777,1.15765,1.15765,55800000.0
2005-12-09 03:31:00,1.15765,1.1577,1.1576,1.1577,47000000.0
2005-12-09 03:32:00,1.15773,1.15777,1.15773,1.15777,27300000.0
2005-12-09 03:33:00,1.15769,1.15776,1.15769,1.15776,47900000.0
2005-12-09 03:34:00,1.15768,1.15775,1.15768,1.15775,47699999.0
2005-12-09 03:35:00,1.15765,1.1577,1.15765,1.1577,68500000.0
2005-12-09 03:36:00,1.15762,1.15775,1.15762,1.15775,27900000.0
2005-12-09 03:37:00,1.1577,1.1577,1.1577,1.1577,23900000.0
2005-12-09 03:38:00,1.15765,1.15775,1.15765,1.15775,34999999.0
2005-12-09 03:39:00,1.1577,1.15775,1.15768,1.1577,49700000.0
2005-12-09 03:40:00,1.15765,1.15775,1.15765,1.1577,121700002.0
2005-12-09 03:41:00,1.1577,1.15775,1.15765,1.15775,186800000.0
2005-12-09 03:42:00,1.15765,1.1577,1.15765,1.1577,5300000.0
2005-12-09 03:43:00,1.15775,1.15775,1.15762,1.15762,137200003.0
2005-12-09 03:44:00,1.1577,1.1577,1.15762,1.15762,38300000.0
2005-12-09 03:45:00,1.15767,1.15775,1.15765,1.15765,88400000.0
2005-12-09 03:46:00,1.1577,1.15773,1.1577,1.15773,30300000.0
2005-12-09 03:47:00,1.15773,1.15773,1.15765,1.1577,129700000.0
2005-12-09 03:48:00,1.15765,1.15772,1.15765,1.15765,94400001.0
2005-12-09 03:49:00,1.1577,1.15773,1.15765,1.15765,56400002.0
2005-12-09 03:50:00,1.15765,1.15775,1.15765,1.15775,31100000.0
2005-12-09 03:51:00,1.1577,1.1577,1.1577,1.1577,28700001.0
2005-12-09 03:52:00,1.15765,1.15765,1.15765,1.15765,8700000.0
2005-12-09 03:53:00,1.15775,1.15775,1.15765,1.15775,62299999.0
2005-12-09 03:54:00,1.1577,1.1577,1.15765,1.1577,54900000.0
2005-12-09 03:55:00,1.1577,1.1577,1.1577,1.1577,27099999.0
2005-12-09 03:56:00,1.15762,1.15775,1.15762,1.15765,50300001.0
2005-12-09 03:57:00,1.1577,1.1577,1.1577,1.1577,6500000.0
2005-12-09 03:58:00,1.15762,1.15782,1.15762,1.15782,17600000.0
2005-12-09 03:59:00,1.15785,1.15785,1.15785,1.15785,14300000.0
2005-12-09 04:00:00,1.15778,1.15787,1.15778,1.15787,9500000.0
2005-12-09 04:01:00,1.15785,1.15785,1.15772,1.15772,44699999.0
2005-12-09 04:02:00,1.15782,1.15782,1.15778,1.15778,5600000.0
2005-12-09 04:03:00,1.15758,1.15758,1.15752,1.15752,63300000.0
2005-12-09 04:04:00,1.15755,1.15755,1.15745,1.15745,20800000.0
2005-12-09 04:05:00,1.1575,1.1575,1.1575,1.1575,2400000.0
2005-12-09 04:06:00,1.15752,1.15752,1.15742,1.1575,22299999.0
2005-12-09 04:07:00,1.1575,1.15755,1.15745,1.15755,78999998.0
2005-12-09 04:08:00,1.15745,1.1575,1.15745,1.1575,39900000.0
2005-12-09 04:09:00,1.15752,1.15755,1.1575,1.15753,76600000.0
2005-12-09 04:10:00,1.1575,1.1575,1.1574,1.1575,180300001.0
2005-12-09 04:11:00,1.15745,1.1575,1.15745,1.1575,53800000.0
2005-12-09 04:12:00,1.15752,1.15755,1.15745,1.1575,156400001.0
2005-12-09 04:13:00,1.15755,1.15755,1.1575,1.1575,6400000.0
2005-12-09 04:14:00,1.1575,1.15755,1.15745,1.15745,140099998.0
2005-12-09 04:15:00,1.15745,1.15745,1.15745,1.15745,26400000.0
2005-12-09 04:16:00,1.15745,1.1575,1.15745,1.1575,8100000.0
2005-12-09 04:17:00,1.1574,1.15748,1.1574,1.15748,32800000.0
2005-12-09 04:18:00,1.1575,1.15752,1.1575,1.15752,4000000.0
2005-12-09 04:19:00,1.15745,1.15755,1.1573,1.1573,36100000.0
2005-12-09 04:20:00,1.15755,1.15755,1.1575,1.1575,23300000.0
2005-12-09 04:21:00,1.15745,1.1575,1.1574,1.15748,101799999.0
2005-12-09 04:22:00,1.15745,1.15752,1.15736,1.15744,150100000.0
2005-12-09 04:23:00,1.1574,1.1574,1.15735,1.15735,83900000.0
2005-12-09 04:24:00,1.15735,1.15745,1.15735,1.15735,56500000.0
2005-12-09 04:25:00,1.1574,1.1574,1.1574,1.1574,16800000.0
2005-12-09 04:26:00,1.15735,1.15735,1.15735,1.15735,31100001.0
2005-12-09 04:27:00,1.15744,1.15754,1.15744,1.15754,36700000.0
2005-12-09 04:28:00,1.1574,1.1574,1.1574,1.1574,5600000.0
2005-12-09 04:29:00,1.1575,1.15752,1.1574,1.15745,135200001.0
2005-12-09 04:30:00,1.15745,1.15755,1.15745,1.15755,81600000.0
2005-12-09 04:31:00,1.15755,1.15755,1.15745,1.1575,57000001.0
2005-12-09 04:32:00,1.15742,1.15753,1.15742,1.1575,33200000.0
2005-12-09 04:33:00,1.15745,1.1575,1.1574,1.15745,86700002.0
2005-12-09 04:34:00,1.15752,1.1576,1.15749,1.15751,106699999.0
2005-12-09 04:35:00,1.15756,1.15756,1.15756,1.15756,1600000.0
2005-12-09 04:36:00,1.15757,1.15765,1.15757,1.15765,62500002.0
2005-12-09 04:37:00,1.15755,1.15765,1.15752,1.1576,54100000.0
2005-12-09 04:38:00,1.1576,1.15765,1.15758,1.1576,124000002.0
2005-12-09 04:39:00,1.15758,1.1576,1.15758,1.1576,6400000.0
2005-12-09 04:40:00,1.15758,1.1576,1.15755,1.15755,79899999.0
2005-12-09 04:41:00,1.1576,1.1576,1.15755,1.15755,134700001.0
2005-12-09 04:42:00,1.1576,1.1576,1.1576,1.1576,69400002.0
2005-12-09 04:43:00,1.15758,1.15765,1.1575,1.1576,148800002.0
2005-12-09 04:44:00,1.1576,1.1576,1.1576,1.1576,70600001.0
2005-12-09 04:45:00,1.15755,1.15755,1.15755,1.15755,4100000.0
2005-12-09 04:46:00,1.1576,1.15762,1.15755,1.1576,92000000.0
2005-12-09 04:47:00,1.15755,1.15765,1.15755,1.15757,116200003.0
2005-12-09 04:48:00,1.1576,1.1576,1.15755,1.15755,38199999.0
2005-12-09 04:49:00,1.1576,1.1576,1.15752,1.15755,71600001.0
2005-12-09 04:50:00,1.15756,1.15763,1.1575,1.1575,55500000.0
2005-12-09 04:51:00,1.15755,1.15755,1.15745,1.1575,103099999.0
2005-12-09 04:52:00,1.15748,1.15748,1.15737,1.15739,34400000.0
2005-12-09 04:53:00,1.15737,1.15745,1.15735,1.1574,33999999.0
2005-12-09 04:54:00,1.15741,1.15748,1.15739,1.15748,33100000.0
2005-12-09 04:55:00,1.15744,1.15753,1.15742,1.15745,41600000.0
2005-12-09 04:56:00,1.15735,1.15745,1.15732,1.1574,84500001.0
2005-12-09 04:57:00,1.15745,1.15745,1.15735,1.1574,58500000.0
2005-12-09 04:58:00,1.1574,1.1574,1.1574,1.1574,29100001.0
2005-12-09 04:59:00,1.15737,1.1574,1.15732,1.15737,69000000.0
2005-12-09 05:00:00,1.1574,1.1574,1.1573,1.1573,25500000.0
2005-12-09 05:01:00,1.1574,1.1574,1.15735,1.1574,30600001.0
2005-12-09 05:02:00,1.1574,1.15748,1.15733,1.1574,83999999.0
2005-12-09 05:03:00,1.15742,1.15745,1.15742,1.15745,37500000.0
2005-12-09 05:04:00,1.15735,1.15745,1.15735,1.1574,82400000.0
2005-12-09 05:05:00,1.1574,1.1574,1.1574,1.1574,2400000.0
2005-12-09 05:06:00,1.1574,1.1574,1.1574,1.1574,800000.0
2005-12-09 05:07:00,1.15751,1.15751,1.15741,1.1575,59299999.0
2005-12-09 05:08:00,1.1575,1.1575,1.1575,1.1575,800000.0
2005-12-09 05:09:00,1.1575,1.15755,1.15742,1.15743,71700000.0
2005-12-09 05:10:00,1.15745,1.1575,1.15742,1.15748,70900001.0
2005-12-09 05:11:00,1.15752,1.15752,1.15745,1.15745,39800001.0
2005-12-09 05:12:00,1.15755,1.15755,1.1575,1.1575,37600000.0
2005-12-09 05:13:00,1.15742,1.15752,1.15742,1.15748,39900000.0
2005-12-09 05:14:00,1.15752,1.15752,1.15745,1.1575,63800000.0
2005-12-09 05:15:00,1.15745,1.1575,1.15743,1.15743,148100000.0
2005-12-09 05:16:00,1.15755,1.15758,1.15745,1.15745,39199999.0
2005-12-09 05:17:00,1.1575,1.15752,1.15745,1.15745,87100002.0
2005-12-09 05:18:00,1.15748,1.15755,1.15748,1.1575,100200001.0
2005-12-09 05:19:00,1.1575,1.1575,1.15742,1.15742,26100000.0
2005-12-09 05:20:00,1.15758,1.15758,1.15745,1.1575,64000000.0
2005-12-09 05:21:00,1.15748,1.15756,1.15746,1.15756,16600000.0
2005-12-09 05:22:00,1.1576,1.15767,1.15755,1.15767,106000001.0
2005-12-09 05:23:00,1.15768,1.15775,1.15765,1.15768,73100000.0
2005-12-09 05:24:00,1.15775,1.15775,1.15775,1.15775,40500000.0
2005-12-09 05:25:00,1.1577,1.1577,1.1577,1.1577,4000000.0
2005-12-09 05:26:00,1.1577,1.15775,1.15765,1.15765,24700000.0
2005-12-09 05:27:00,1.15765,1.1577,1.15765,1.1577,44700000.0
2005-12-09 05:28:00,1.1577,1.1577,1.1577,1.1577,9700000.0
2005-12-09 05:29:00,1.1577,1.1577,1.15765,1.15767,215000006.0
2005-12-09 05:30:00,1.15761,1.15768,1.15756,1.15756,116300003.0
2005-12-09 05:31:00,1.1576,1.15765,1.15752,1.1576,88800000.0
2005-12-09 05:32:00,1.15762,1.15762,1.15758,1.15758,17500000.0
2005-12-09 05:33:00,1.1575,1.1575,1.1575,1.1575,1600000.0
2005-12-09 05:34:00,1.15747,1.15758,1.15747,1.15753,81799996.0
2005-12-09 05:35:00,1.1576,1.1576,1.15758,1.15758,29500001.0
2005-12-09 05:36:00,1.1576,1.15765,1.1576,1.15765,16800000.0
2005-12-09 05:37:00,1.15755,1.1576,1.15755,1.1576,92199996.0
2005-12-09 05:38:00,1.1576,1.15765,1.1575,1.1575,42700001.0
2005-12-09 05:39:00,1.1576,1.15765,1.15755,1.15765,134100001.0
2005-12-09 05:40:00,1.15758,1.15765,1.15755,1.1576,115200001.0
2005-12-09 05:41:00,1.15763,1.15765,1.1576,1.15765,53500002.0
2005-12-09 05:42:00,1.15765,1.15765,1.1576,1.1576,41599999.0
2005-12-09 05:43:00,1.15752,1.15768,1.15752,1.15768,6800000.0
2005-12-09 05:44:00,1.15754,1.15763,1.15754,1.15763,11300000.0
2005-12-09 05:45:00,1.15762,1.15786,1.15762,1.15783,103800000.0
2005-12-09 05:46:00,1.15788,1.15796,1.15779,1.15796,142500003.0
2005-12-09 05:47:00,1.15798,1.15798,1.15781,1.15783,96700001.0
2005-12-09 05:48:00,1.15775,1.15781,1.15771,1.15779,74200000.0
2005-12-09 05:49:00,1.1578,1.15783,1.1578,1.15783,13400000.0
2005-12-09 05:50:00,1.15775,1.15782,1.15775,1.1578,142700001.0
2005-12-09 05:51:00,1.15768,1.15785,1.15768,1.15782,125499999.0
2005-12-09 05:52:00,1.15795,1.15795,1.15782,1.15782,189700002.0
2005-12-09 05:53:00,1.15788,1.15795,1.1578,1.15795,113699998.0
2005-12-09 05:54:00,1.15795,1.15795,1.1579,1.1579,41100001.0
2005-12-09 05:55:00,1.1579,1.15792,1.15785,1.15792,159000001.0
2005-12-09 05:56:00,1.15787,1.1579,1.15787,1.1579,21800000.0
2005-12-09 05:57:00,1.15785,1.1579,1.15785,1.1579,89700001.0
2005-12-09 05:58:00,1.1579,1.15795,1.15785,1.15785,172300002.0
2005-12-09 05:59:00,1.15785,1.15785,1.15785,1.15785,58200001.0
2005-12-09 06:00:00,1.15788,1.15788,1.15785,1.15788,70800000.0
2005-12-09 06:01:00,1.15789,1.15793,1.15776,1.15784,111699999.0
2005-12-09 06:02:00,1.15788,1.15799,1.15786,1.15793,48800000.0
2005-12-09 06:03:00,1.15795,1.15802,1.15795,1.158,43600001.0
2005-12-09 06:04:00,1.15797,1.158,1.15795,1.15795,117199999.0
2005-12-09 06:05:00,1.15805,1.15805,1.15792,1.15795,94900001.0
2005-12-09 06:06:00,1.158,1.158,1.15795,1.15795,108100003.0
2005-12-09 06:07:00,1.15803,1.15803,1.15787,1.15787,61900002.0
2005-12-09 06:08:00,1.1579,1.15795,1.15788,1.15792,133100001.0
2005-12-09 06:09:00,1.1579,1.1579,1.15785,1.15785,68999998.0
2005-12-09 06:10:00,1.15797,1.15797,1.1578,1.15792,115600001.0
2005-12-09 06:11:00,1.15785,1.15795,1.15785,1.15788,99499999.0
2005-12-09 06:12:00,1.15785,1.1579,1.1578,1.1578,82300001.0
2005-12-09 06:13:00,1.15785,1.1579,1.15785,1.1579,21600000.0
2005-12-09 06:14:00,1.1579,1.1579,1.15785,1.1579,93399999.0
2005-12-09 06:15:00,1.1579,1.15795,1.15782,1.15795,116800001.0
2005-12-09 06:16:00,1.1579,1.15795,1.15785,1.15793,112600000.0
2005-12-09 06:17:00,1.1579,1.15795,1.15785,1.1579,74100000.0
2005-12-09 06:18:00,1.15792,1.15797,1.15785,1.1579,194300000.0
2005-12-09 06:19:00,1.15795,1.15795,1.15787,1.1579,60999999.0
2005-12-09 06:20:00,1.15787,1.1579,1.15787,1.1579,90300001.0
2005-12-09 06:21:00,1.15785,1.1579,1.1578,1.1579,59400000.0
2005-12-09 06:22:00,1.15793,1.15793,1.15787,1.15793,51100000.0
2005-12-09 06:23:00,1.15785,1.1579,1.15785,1.1579,148899997.0
2005-12-09 06:24:00,1.1579,1.15793,1.15785,1.1579,76699999.0
2005-12-09 06:25:00,1.15785,1.15785,1.1577,1.1577,63199999.0
2005-12-09 06:26:00,1.15788,1.15797,1.15785,1.15785,97399999.0
2005-12-09 06:27:00,1.1579,1.1579,1.15785,1.15788,68600002.0
2005-12-09 06:28:00,1.15785,1.15795,1.1578,1.1578,69900001.0
2005-12-09 06:29:00,1.15785,1.15795,1.15785,1.1579,178300003.0
2005-12-09 06:30:00,1.15789,1.15789,1.15777,1.15777,37700002.0
2005-12-09 06:31:00,1.15779,1.15788,1.15768,1.15768,78300001.0
2005-12-09 06:32:00,1.15773,1.15777,1.15773,1.15777,37399999.0
2005-12-09 06:33:00,1.15777,1.15777,1.15761,1.15761,73100001.0
2005-12-09 06:34:00,1.15768,1.1577,1.15767,1.1577,25500001.0
2005-12-09 06:35:00,1.15764,1.15771,1.15757,1.15757,137200002.0
2005-12-09 06:36:00,1.15753,1.15753,1.15753,1.15753,32599998.0
2005-12-09 06:37:00,1.1576,1.15762,1.15755,1.1576,84600000.0
2005-12-09 06:38:00,1.15768,1.15768,1.1576,1.1576,17000000.0
2005-12-09 06:39:00,1.15758,1.1576,1.15755,1.1576,94500001.0
2005-12-09 06:40:00,1.15765,1.15765,1.15755,1.15763,124899999.0
2005-12-09 06:41:00,1.1576,1.15762,1.15753,1.1576,31300000.0
2005-12-09 06:42:00,1.15759,1.15761,1.15749,1.15753,63200000.0
2005-12-09 06:43:00,1.15745,1.15757,1.15745,1.15757,47800000.0
2005-12-09 06:44:00,1.15749,1.15755,1.15746,1.15746,85199999.0
2005-12-09 06:45:00,1.1575,1.15755,1.15745,1.15745,67700003.0
2005-12-09 06:46:00,1.1576,1.1576,1.15756,1.1576,32700000.0
2005-12-09 06:47:00,1.15765,1.15775,1.15765,1.1577,146399998.0
2005-12-09 06:48:00,1.15769,1.15769,1.15758,1.15765,94000001.0
2005-12-09 06:49:00,1.15755,1.15755,1.15755,1.15755,29500000.0
2005-12-09 06:50:00,1.15762,1.15768,1.15761,1.15762,86199999.0
2005-12-09 06:51:00,1.15758,1.1576,1.1573,1.1576,23900000.0
2005-12-09 06:52:00,1.1576,1.15765,1.1575,1.15755,206999999.0
2005-12-09 06:53:00,1.15756,1.15765,1.15756,1.15765,42300000.0
2005-12-09 06:54:00,1.1577,1.1577,1.1577,1.1577,11200000.0
2005-12-09 06:55:00,1.15775,1.15775,1.1577,1.1577,85799999.0
2005-12-09 06:56:00,1.1577,1.15775,1.1577,1.1577,89400001.0
2005-12-09 06:57:00,1.15766,1.15766,1.15759,1.15759,29800000.0
2005-12-09 06:58:00,1.1576,1.1576,1.1576,1.1576,31200000.0
2005-12-09 06:59:00,1.1575,1.15765,1.1575,1.1576,105500000.0
2005-12-09 07:00:00,1.15761,1.15783,1.15761,1.15781,83700000.0
2005-12-09 07:01:00,1.15795,1.15795,1.15785,1.15785,91000000.0
2005-12-09 07:02:00,1.1579,1.1579,1.15782,1.15782,33100001.0
2005-12-09 07:03:00,1.15795,1.15795,1.15785,1.1579,50000000.0
2005-12-09 07:04:00,1.15784,1.15788,1.15779,1.15782,101800001.0
2005-12-09 07:05:00,1.15772,1.15783,1.15768,1.1578,133800000.0
2005-12-09 07:06:00,1.15789,1.15791,1.15783,1.15783,60500000.0
2005-12-09 07:07:00,1.15782,1.15786,1.15782,1.15782,66399999.0
2005-12-09 07:08:00,1.15785,1.15785,1.15785,1.15785,18300000.0
2005-12-09 07:09:00,1.15785,1.15795,1.15785,1.15785,49600000.0
2005-12-09 07:10:00,1.1579,1.15793,1.1579,1.15793,45400000.0
2005-12-09 07:11:00,1.1579,1.1579,1.1579,1.1579,25500000.0
2005-12-09 07:12:00,1.15785,1.15795,1.15785,1.15788,82799999.0
2005-12-09 07:13:00,1.1579,1.15795,1.15782,1.1579,71700001.0
2005-12-09 07:14:00,1.15785,1.1579,1.15785,1.15787,49500001.0
2005-12-09 07:15:00,1.15787,1.15793,1.15787,1.1579,112599998.0
2005-12-09 07:16:00,1.1579,1.15795,1.1578,1.15785,80900000.0
2005-12-09 07:17:00,1.15787,1.1579,1.15787,1.1579,22400000.0
2005-12-09 07:18:00,1.15785,1.1579,1.15785,1.1579,67300000.0
2005-12-09 07:19:00,1.15792,1.15801,1.1579,1.15793,107900002.0
2005-12-09 07:20:00,1.15789,1.15796,1.15789,1.15796,8000000.0
2005-12-09 07:21:00,1.15797,1.15805,1.15795,1.158,130500002.0
2005-12-09 07:22:00,1.15795,1.158,1.15795,1.158,86900001.0
2005-12-09 07:23:00,1.158,1.158,1.158,1.158,3100000.0
2005-12-09 07:24:00,1.15802,1.15802,1.15795,1.15795,35100000.0
2005-12-09 07:25:00,1.15798,1.15798,1.15769,1.15769,156100002.0
2005-12-09 07:26:00,1.15773,1.1578,1.15773,1.15773,83400000.0
2005-12-09 07:27:00,1.1578,1.1578,1.15777,1.15777,8000000.0
2005-12-09 07:28:00,1.15776,1.15788,1.15771,1.15771,138400000.0
2005-12-09 07:29:00,1.15762,1.1577,1.15762,1.1577,71499998.0
2005-12-09 07:30:00,1.15768,1.15772,1.15768,1.15772,25899999.0
2005-12-09 07:31:00,1.1578,1.15785,1.15772,1.1578,137800002.0
2005-12-09 07:32:00,1.15793,1.15793,1.15792,1.15792,26300000.0
2005-12-09 07:33:00,1.15796,1.15796,1.15784,1.15796,77599998.0
2005-12-09 07:34:00,1.15793,1.15795,1.15785,1.1579,162099999.0
2005-12-09 07:35:00,1.15785,1.15795,1.15785,1.1579,71799998.0
2005-12-09 07:36:00,1.1579,1.15795,1.15782,1.15787,82299999.0
2005-12-09 07:37:00,1.1579,1.1579,1.1579,1.1579,7200000.0
2005-12-09 07:38:00,1.15795,1.15795,1.15785,1.1579,35099999.0
2005-12-09 07:39:00,1.15785,1.1579,1.15785,1.15787,110899999.0
2005-12-09 07:40:00,1.15785,1.1579,1.15785,1.15788,81500000.0
2005-12-09 07:41:00,1.15785,1.15785,1.15785,1.15785,1800000.0
2005-12-09 07:42:00,1.15787,1.15795,1.15785,1.15795,144900002.0
2005-12-09 07:43:00,1.15792,1.15792,1.15778,1.15778,6400000.0
2005-12-09 07:44:00,1.15785,1.1579,1.1578,1.15788,96599999.0
2005-12-09 07:45:00,1.15772,1.15787,1.15772,1.15785,79500001.0
2005-12-09 07:46:00,1.15785,1.15792,1.15785,1.15792,15200000.0
2005-12-09 07:47:00,1.15797,1.15797,1.15782,1.15787,132500004.0
2005-12-09 07:48:00,1.1579,1.15795,1.1579,1.1579,63200001.0
2005-12-09 07:49:00,1.1579,1.15795,1.15785,1.1579,113100001.0
2005-12-09 07:50:00,1.15795,1.15795,1.15795,1.15795,12000000.0
2005-12-09 07:51:00,1.1579,1.15792,1.15785,1.15785,48800001.0
2005-12-09 07:52:00,1.1579,1.1579,1.15785,1.15785,11200000.0
2005-12-09 07:53:00,1.1579,1.1579,1.1579,1.1579,28700000.0
2005-12-09 07:54:00,1.1579,1.15795,1.15785,1.15785,194099998.0
2005-12-09 07:55:00,1.1579,1.15795,1.15782,1.15795,115500000.0
2005-12-09 07:56:00,1.15797,1.15797,1.15797,1.15797,19100000.0
2005-12-09 07:57:00,1.1579,1.1579,1.15788,1.15788,26500001.0
2005-12-09 07:58:00,1.15785,1.15785,1.1577,1.15779,67500000.0
2005-12-09 07:59:00,1.15775,1.15782,1.15775,1.1578,125300002.0
2005-12-09 08:00:00,1.15772,1.15792,1.15768,1.15792,65899998.0
2005-12-09 08:01:00,1.15785,1.15795,1.15785,1.15795,4800000.0
2005-12-09 08:02:00,1.15785,1.15795,1.15785,1.1579,68300000.0
2005-12-09 08:03:00,1.15787,1.15795,1.15785,1.15795,50400001.0
2005-12-09 08:04:00,1.15787,1.15795,1.15785,1.15795,58300000.0
2005-12-09 08:05:00,1.1579,1.15793,1.15785,1.1579,81999998.0
2005-12-09 08:06:00,1.15795,1.15795,1.1579,1.15795,34400000.0
2005-12-09 08:07:00,1.1579,1.15792,1.15785,1.1579,128799998.0
2005-12-09 08:08:00,1.15793,1.15793,1.1579,1.1579,52300000.0
2005-12-09 08:09:00,1.15795,1.15795,1.15782,1.15782,90600001.0
2005-12-09 08:10:00,1.15788,1.15788,1.15773,1.15778,197700000.0
2005-12-09 08:11:00,1.15772,1.15775,1.15763,1.15775,46800000.0
2005-12-09 08:12:00,1.15768,1.15768,1.15757,1.15757,9700000.0
2005-12-09 08:13:00,1.15756,1.15768,1.15756,1.15762,74300001.0
2005-12-09 08:14:00,1.15765,1.15775,1.15765,1.1577,49400000.0
2005-12-09 08:15:00,1.1577,1.15773,1.15765,1.15765,45000000.0
2005-12-09 08:16:00,1.1577,1.1577,1.15765,1.15765,39399998.0
2005-12-09 08:17:00,1.15772,1.15782,1.15772,1.15782,38500001.0
2005-12-09 08:18:00,1.15785,1.15785,1.15785,1.15785,31900000.0
2005-12-09 08:19:00,1.158,1.15807,1.15799,1.15807,129300002.0
2005-12-09 08:20:00,1.158,1.158,1.158,1.158,140100001.0
2005-12-09 08:21:00,1.15805,1.15805,1.15795,1.158,102200000.0
2005-12-09 08:22:00,1.158,1.15802,1.15798,1.158,51199999.0
2005-12-09 08:23:00,1.158,1.15805,1.15795,1.158,151300001.0
2005-12-09 08:24:00,1.1579,1.1579,1.15779,1.15788,77199999.0
2005-12-09 08:25:00,1.15788,1.15788,1.15774,1.15782,48799999.0
2005-12-09 08:26:00,1.15785,1.15789,1.15781,1.15787,89199999.0
2005-12-09 08:27:00,1.1577,1.15785,1.1577,1.15782,50600001.0
2005-12-09 08:28:00,1.15785,1.15802,1.15782,1.15785,166200002.0
2005-12-09 08:29:00,1.1578,1.1578,1.1577,1.1577,39099999.0
2005-12-09 08:30:00,1.15773,1.15782,1.15773,1.1578,16500000.0
2005-12-09 08:31:00,1.15782,1.15782,1.15775,1.1578,89199999.0
2005-12-09 08:32:00,1.15785,1.15785,1.15773,1.1578,197400002.0
2005-12-09 08:33:00,1.15775,1.15785,1.15775,1.15785,164600001.0
2005-12-09 08:34:00,1.15781,1.15792,1.1578,1.15792,128300001.0
2005-12-09 08:35:00,1.15797,1.15797,1.15785,1.15793,105300001.0
2005-12-09 08:36:00,1.15793,1.15793,1.15785,1.15785,11200000.0
2005-12-09 08:37:00,1.1579,1.1579,1.1579,1.1579,11200000.0
2005-12-09 08:38:00,1.1579,1.1579,1.15783,1.15787,59100000.0
2005-12-09 08:39:00,1.15785,1.15795,1.15785,1.1579,103699999.0
2005-12-09 08:40:00,1.15787,1.1579,1.15787,1.1579,38500000.0
2005-12-09 08:41:00,1.1579,1.15795,1.1578,1.1578,73600000.0
2005-12-09 08:42:00,1.15785,1.1579,1.15785,1.1579,52900000.0
2005-12-09 08:43:00,1.15795,1.15795,1.15782,1.15785,118000000.0
2005-12-09 08:44:00,1.15795,1.15795,1.15795,1.15795,24100000.0
2005-12-09 08:45:00,1.1579,1.15793,1.15788,1.1579,114500001.0
2005-12-09 08:46:00,1.1579,1.15792,1.1579,1.15792,8000000.0
2005-12-09 08:47:00,1.1579,1.1579,1.15782,1.15782,49500000.0
2005-12-09 08:48:00,1.1579,1.1579,1.15785,1.15785,30000000.0
2005-12-09 08:49:00,1.1579,1.15795,1.1579,1.15795,9600000.0
2005-12-09 08:50:00,1.15785,1.15795,1.15785,1.15795,73100001.0
2005-12-09 08:51:00,1.1579,1.1579,1.1579,1.1579,19100000.0
2005-12-09 08:52:00,1.1579,1.15792,1.1579,1.15792,37400001.0
2005-12-09 08:53:00,1.1579,1.15793,1.15778,1.15778,132800002.0
2005-12-09 08:54:00,1.15768,1.15768,1.1576,1.15768,130499999.0
2005-12-09 08:55:00,1.1576,1.15765,1.15753,1.15765,169599998.0
2005-12-09 08:56:00,1.1576,1.15765,1.1576,1.15765,150400003.0
2005-12-09 08:57:00,1.15757,1.15758,1.15744,1.15744,150099997.0
2005-12-09 08:58:00,1.1575,1.15758,1.15742,1.1575,77799998.0
2005-12-09 08:59:00,1.1575,1.15755,1.1575,1.1575,82300002.0
2005-12-09 09:00:00,1.15753,1.15755,1.15745,1.15745,46700001.0
2005-12-09 09:01:00,1.15747,1.15757,1.15747,1.15757,87299999.0
2005-12-09 09:02:00,1.15752,1.15765,1.15752,1.15752,34000000.0
2005-12-09 09:03:00,1.1576,1.15765,1.15755,1.1576,149599999.0
2005-12-09 09:04:00,1.1576,1.15762,1.1576,1.1576,69900000.0
2005-12-09 09:05:00,1.15764,1.15768,1.15763,1.15763,63899999.0
2005-12-09 09:06:00,1.15762,1.15772,1.15762,1.15767,87399999.0
2005-12-09 09:07:00,1.1577,1.1577,1.1577,1.1577,3700000.0
2005-12-09 09:08:00,1.1577,1.15775,1.15767,1.15775,82000000.0
2005-12-09 09:09:00,1.15765,1.15775,1.15765,1.15775,55000002.0
2005-12-09 09:10:00,1.15769,1.15769,1.1576,1.1576,62300000.0
2005-12-09 09:11:00,1.1576,1.15762,1.15753,1.1576,185900002.0
2005-12-09 09:12:00,1.15762,1.15765,1.15762,1.15765,57000000.0
2005-12-09 09:13:00,1.1576,1.1576,1.15755,1.15755,9700000.0
2005-12-09 09:14:00,1.15765,1.15765,1.1576,1.1576,17600000.0
2005-12-09 09:15:00,1.1576,1.1576,1.15755,1.15755,49699999.0
2005-12-09 09:16:00,1.1576,1.1576,1.15757,1.15757,43600002.0
2005-12-09 09:17:00,1.15755,1.15758,1.15747,1.15747,123500002.0
2005-12-09 09:18:00,1.15742,1.15745,1.15742,1.15745,43500001.0
2005-12-09 09:19:00,1.15745,1.15755,1.15745,1.15745,75600003.0
2005-12-09 09:20:00,1.15754,1.15764,1.15754,1.15761,51900000.0
2005-12-09 09:21:00,1.15761,1.15762,1.15761,1.15762,7200000.0
2005-12-09 09:22:00,1.15775,1.15784,1.15757,1.15757,91999999.0
2005-12-09 09:23:00,1.15755,1.1576,1.15755,1.1576,12000000.0
2005-12-09 09:24:00,1.15765,1.15765,1.15755,1.15755,68800000.0
2005-12-09 09:25:00,1.15764,1.15801,1.15764,1.15792,121400001.0
2005-12-09 09:26:00,1.15797,1.15803,1.15797,1.15803,27900000.0
2005-12-09 09:27:00,1.1581,1.15815,1.1581,1.1581,27000001.0
2005-12-09 09:28:00,1.15812,1.15812,1.15801,1.15802,40300000.0
2005-12-09 09:29:00,1.15812,1.15851,1.15812,1.15851,32200000.0
2005-12-09 09:30:00,1.15867,1.15894,1.15867,1.15883,51000000.0
2005-12-09 09:31:00,1.15874,1.15874,1.15857,1.15857,148399999.0
2005-12-09 09:32:00,1.15855,1.1586,1.15855,1.1586,90199999.0
2005-12-09 09:33:00,1.1587,1.1589,1.15867,1.15867,77500001.0
2005-12-09 09:34:00,1.15872,1.15876,1.15861,1.15861,97199997.0
2005-12-09 09:35:00,1.15853,1.15864,1.15853,1.15864,98900000.0
2005-12-09 09:36:00,1.1586,1.1586,1.15857,1.15857,15900000.0
2005-12-09 09:37:00,1.1586,1.15865,1.15855,1.15855,96500003.0
2005-12-09 09:38:00,1.15858,1.15862,1.15849,1.15852,103599998.0
2005-12-09 09:39:00,1.1585,1.15855,1.15845,1.15853,117400002.0
2005-12-09 09:40:00,1.1585,1.15855,1.1585,1.15855,3200000.0
2005-12-09 09:41:00,1.15842,1.1585,1.15842,1.15845,72399998.0
2005-12-09 09:42:00,1.15857,1.15863,1.15851,1.15863,87400002.0
2005-12-09 09:43:00,1.1586,1.15868,1.1586,1.1586,34500001.0
2005-12-09 09:44:00,1.15855,1.15865,1.15855,1.1586,39500000.0
2005-12-09 09:45:00,1.15853,1.1586,1.15847,1.15857,56299999.0
2005-12-09 09:46:00,1.15862,1.1587,1.15862,1.15863,114900002.0
2005-12-09 09:47:00,1.1585,1.1585,1.15842,1.15842,91100001.0
2005-12-09 09:48:00,1.1584,1.1584,1.15838,1.15838,19200000.0
2005-12-09 09:49:00,1.15841,1.15846,1.15831,1.15833,138799996.0
2005-12-09 09:50:00,1.15828,1.15837,1.15827,1.15827,80800000.0
2005-12-09 09:51:00,1.1584,1.15877,1.1584,1.15877,37500000.0
2005-12-09 09:52:00,1.15875,1.15882,1.15873,1.15873,164700001.0
2005-12-09 09:53:00,1.1588,1.1588,1.1587,1.1588,81700000.0
2005-12-09 09:54:00,1.1588,1.1588,1.15873,1.15875,13600000.0
2005-12-09 09:55:00,1.1588,1.15885,1.15875,1.15885,87100002.0
2005-12-09 09:56:00,1.1588,1.1588,1.1588,1.1588,82599998.0
2005-12-09 09:57:00,1.1588,1.15885,1.15873,1.15875,212200002.0
2005-12-09 09:58:00,1.1588,1.1588,1.1588,1.1588,53100000.0
2005-12-09 09:59:00,1.15887,1.15907,1.15887,1.15904,75800001.0
2005-12-09 10:00:00,1.1588,1.1588,1.15851,1.15854,66399999.0
2005-12-09 10:01:00,1.15847,1.15865,1.15847,1.15865,38900000.0
2005-12-09 10:02:00,1.15867,1.15869,1.15851,1.15851,178500001.0
2005-12-09 10:03:00,1.15852,1.15852,1.15842,1.15842,47000000.0
2005-12-09 10:04:00,1.15855,1.15855,1.15843,1.15845,120099997.0
2005-12-09 10:05:00,1.15847,1.15847,1.1584,1.1584,18300000.0
2005-12-09 10:06:00,1.15852,1.15863,1.1585,1.15863,53900001.0
2005-12-09 10:07:00,1.15854,1.15861,1.15854,1.15855,28900000.0
2005-12-09 10:08:00,1.15852,1.15852,1.15852,1.15852,18799999.0
2005-12-09 10:09:00,1.15846,1.15846,1.15833,1.15833,74200000.0
2005-12-09 10:10:00,1.15825,1.1583,1.15825,1.15828,56199999.0
2005-12-09 10:11:00,1.15833,1.15833,1.1583,1.1583,16100000.0
2005-12-09 10:12:00,1.15823,1.15835,1.15823,1.15835,134900000.0
2005-12-09 10:13:00,1.15834,1.15842,1.15834,1.15837,36700001.0
2005-12-09 10:14:00,1.15825,1.15825,1.15808,1.15818,39300000.0
2005-12-09 10:15:00,1.15823,1.15824,1.15809,1.15809,104199999.0
2005-12-09 10:16:00,1.15807,1.15815,1.158,1.158,106200002.0
2005-12-09 10:17:00,1.15805,1.1581,1.15805,1.15805,82499999.0
2005-12-09 10:18:00,1.15807,1.15815,1.15805,1.15805,117499998.0
2005-12-09 10:19:00,1.15805,1.15812,1.15805,1.15805,45900000.0
2005-12-09 10:20:00,1.15807,1.15815,1.158,1.15815,106800004.0
2005-12-09 10:21:00,1.15802,1.15812,1.15787,1.15803,118800003.0
2005-12-09 10:22:00,1.15794,1.15803,1.15793,1.15795,95000000.0
2005-12-09 10:23:00,1.1579,1.1579,1.15785,1.15785,24900000.0
2005-12-09 10:24:00,1.15784,1.15784,1.15743,1.15773,79800001.0
2005-12-09 10:25:00,1.15782,1.15794,1.15776,1.1579,74000000.0
2005-12-09 10:26:00,1.1579,1.1579,1.15785,1.15785,40900002.0
2005-12-09 10:27:00,1.15775,1.1578,1.15772,1.1578,23700000.0
2005-12-09 10:28:00,1.15776,1.15789,1.15773,1.15789,25300000.0
2005-12-09 10:29:00,1.15785,1.15795,1.15782,1.15787,164699999.0
2005-12-09 10:30:00,1.15785,1.15785,1.15782,1.15782,98099997.0
2005-12-09 10:31:00,1.15794,1.15801,1.15794,1.15798,49600002.0
2005-12-09 10:32:00,1.158,1.158,1.15792,1.158,60799999.0
2005-12-09 10:33:00,1.158,1.158,1.158,1.158,26400000.0
2005-12-09 10:34:00,1.15803,1.15831,1.15803,1.15828,125000001.0
2005-12-09 10:35:00,1.15826,1.15845,1.15826,1.15845,131699997.0
2005-12-09 10:36:00,1.15858,1.15863,1.15851,1.15859,144600002.0
2005-12-09 10:37:00,1.15846,1.15846,1.15829,1.15837,98100001.0
2005-12-09 10:38:00,1.15837,1.15846,1.15833,1.15833,73000001.0
2005-12-09 10:39:00,1.1584,1.15848,1.1584,1.1584,56800000.0
2005-12-09 10:40:00,1.15833,1.1584,1.15833,1.1584,32699999.0
2005-12-09 10:41:00,1.15838,1.15845,1.15835,1.15835,95800000.0
2005-12-09 10:42:00,1.1584,1.15845,1.15837,1.15845,43500000.0
2005-12-09 10:43:00,1.15845,1.15848,1.15838,1.15848,64499999.0
2005-12-09 10:44:00,1.1584,1.15845,1.15835,1.15843,91699998.0
2005-12-09 10:45:00,1.15849,1.15868,1.15848,1.15867,114800001.0
2005-12-09 10:46:00,1.1587,1.15895,1.1587,1.15882,132299997.0
2005-12-09 10:47:00,1.15896,1.1592,1.15896,1.15916,119900002.0
2005-12-09 10:48:00,1.15907,1.15907,1.15898,1.15907,86900002.0
2005-12-09 10:49:00,1.15912,1.15947,1.15895,1.15947,122000002.0
2005-12-09 10:50:00,1.15948,1.15967,1.15948,1.15964,117600002.0
2005-12-09 10:51:00,1.15965,1.15999,1.15965,1.15999,144000001.0
2005-12-09 10:52:00,1.15998,1.16022,1.15994,1.16003,94600000.0
2005-12-09 10:53:00,1.1601,1.1601,1.16005,1.16005,65000001.0
2005-12-09 10:54:00,1.1601,1.16015,1.16005,1.16015,90299997.0
2005-12-09 10:55:00,1.16012,1.16024,1.16011,1.16022,110300001.0
2005-12-09 10:56:00,1.16021,1.16025,1.16014,1.16025,87800001.0
2005-12-09 10:57:00,1.16021,1.16025,1.16006,1.16006,110100002.0
2005-12-09 10:58:00,1.16014,1.16028,1.16012,1.16028,79000001.0
2005-12-09 10:59:00,1.16032,1.16032,1.16021,1.16022,8000000.0
2005-12-09 11:00:00,1.16024,1.16098,1.16024,1.16098,66100000.0
2005-12-09 11:01:00,1.16091,1.16091,1.16065,1.16079,84700000.0
2005-12-09 11:02:00,1.16077,1.16077,1.16063,1.16063,93600000.0
2005-12-09 11:03:00,1.1606,1.16074,1.16057,1.16074,83800002.0
2005-12-09 11:04:00,1.1607,1.1607,1.16052,1.16059,59000000.0
2005-12-09 11:05:00,1.16054,1.16054,1.16035,1.16035,82600000.0
2005-12-09 11:06:00,1.16015,1.16015,1.15977,1.15977,69100001.0
2005-12-09 11:07:00,1.15995,1.15997,1.15995,1.15997,29600001.0
2005-12-09 11:08:00,1.16013,1.16013,1.15991,1.16005,41100000.0
2005-12-09 11:09:00,1.15998,1.15999,1.15994,1.15999,39999999.0
2005-12-09 11:10:00,1.16002,1.16005,1.16,1.16002,80100000.0
2005-12-09 11:11:00,1.15998,1.16013,1.15994,1.16013,97800002.0
2005-12-09 11:12:00,1.16012,1.16022,1.16012,1.16018,71600001.0
2005-12-09 11:13:00,1.1602,1.1602,1.16015,1.16015,107800002.0
2005-12-09 11:14:00,1.16019,1.16035,1.16019,1.16021,62000000.0
2005-12-09 11:15:00,1.16021,1.16035,1.16019,1.16023,152899999.0
2005-12-09 11:16:00,1.16022,1.16037,1.16022,1.16037,211600003.0
2005-12-09 11:17:00,1.16037,1.16046,1.16037,1.16046,62200000.0
2005-12-09 11:18:00,1.16045,1.1605,1.16045,1.16045,27100000.0
2005-12-09 11:19:00,1.16046,1.16046,1.1602,1.1602,94900000.0
2005-12-09 11:20:00,1.1602,1.1602,1.16013,1.16013,160999998.0
2005-12-09 11:21:00,1.16013,1.16013,1.15986,1.15986,66900000.0
2005-12-09 11:22:00,1.15992,1.15992,1.15878,1.1591,142999999.0
2005-12-09 11:23:00,1.15912,1.15923,1.15909,1.15923,47099999.0
2005-12-09 11:24:00,1.15915,1.15923,1.15915,1.1592,44600000.0
2005-12-09 11:25:00,1.1593,1.15947,1.1593,1.15947,93500000.0
2005-12-09 11:26:00,1.15948,1.1596,1.15942,1.1596,64600000.0
2005-12-09 11:27:00,1.15964,1.15995,1.15964,1.15995,113400002.0
2005-12-09 11:28:00,1.16,1.16005,1.15995,1.16,56700000.0
2005-12-09 11:29:00,1.15992,1.16,1.15992,1.15992,62200000.0
2005-12-09 11:30:00,1.16002,1.16009,1.15999,1.16008,51700001.0
2005-12-09 11:31:00,1.16013,1.16032,1.16013,1.16032,77300000.0
2005-12-09 11:32:00,1.16032,1.16049,1.16029,1.1604,191000002.0
2005-12-09 11:33:00,1.16035,1.16045,1.16035,1.16045,69700000.0
2005-12-09 11:34:00,1.1604,1.16048,1.16035,1.1604,126200001.0
2005-12-09 11:35:00,1.1604,1.16043,1.16033,1.16035,123300000.0
2005-12-09 11:36:00,1.16035,1.16045,1.16035,1.16035,82499999.0
2005-12-09 11:37:00,1.16038,1.16045,1.16037,1.16037,94900002.0
2005-12-09 11:38:00,1.16037,1.16045,1.16035,1.16045,121100001.0
2005-12-09 11:39:00,1.1604,1.16041,1.16029,1.16035,128300000.0
2005-12-09 11:40:00,1.1603,1.16035,1.16023,1.1603,65300002.0
2005-12-09 11:41:00,1.1603,1.1603,1.15998,1.16001,206100000.0
2005-12-09 11:42:00,1.15991,1.15991,1.15939,1.15939,115899999.0
2005-12-09 11:43:00,1.15954,1.1601,1.15954,1.15991,156799999.0
2005-12-09 11:44:00,1.15967,1.15992,1.15954,1.15954,105300000.0
2005-12-09 11:45:00,1.15936,1.15936,1.15887,1.15887,100600000.0
2005-12-09 11:46:00,1.15891,1.15897,1.15887,1.15896,104900001.0
2005-12-09 11:47:00,1.15895,1.15898,1.15876,1.1588,179299998.0
2005-12-09 11:48:00,1.15881,1.15901,1.15881,1.15895,42800002.0
2005-12-09 11:49:00,1.15912,1.15923,1.15899,1.15908,106800000.0
2005-12-09 11:50:00,1.15915,1.15916,1.15898,1.15902,180300000.0
2005-12-09 11:51:00,1.15896,1.15899,1.15884,1.15884,80400002.0
2005-12-09 11:52:00,1.1589,1.15895,1.15885,1.15888,215199999.0
2005-12-09 11:53:00,1.15885,1.15895,1.15885,1.15885,63900001.0
2005-12-09 11:54:00,1.15895,1.15895,1.15885,1.15888,103200001.0
2005-12-09 11:55:00,1.15895,1.15895,1.15882,1.1589,112700000.0
2005-12-09 11:56:00,1.1589,1.1589,1.15882,1.1589,38300000.0
2005-12-09 11:57:00,1.1589,1.15895,1.15885,1.15885,123900001.0
2005-12-09 11:58:00,1.15885,1.15892,1.15885,1.15885,76000002.0
2005-12-09 11:59:00,1.15893,1.15902,1.15893,1.15899,104999997.0
2005-12-09 12:00:00,1.1591,1.15913,1.15904,1.15904,97500001.0
2005-12-09 12:01:00,1.159,1.159,1.15892,1.15895,68300001.0
2005-12-09 12:02:00,1.15895,1.159,1.15895,1.15895,73400003.0
2005-12-09 12:03:00,1.15897,1.159,1.15893,1.15893,117900003.0
2005-12-09 12:04:00,1.159,1.159,1.15895,1.159,71600000.0
2005-12-09 12:05:00,1.159,1.15905,1.15895,1.15895,57300001.0
2005-12-09 12:06:00,1.15905,1.15905,1.15895,1.15895,58399999.0
2005-12-09 12:07:00,1.15897,1.15897,1.15885,1.15885,33300000.0
2005-12-09 12:08:00,1.15883,1.15893,1.15876,1.15893,129799999.0
2005-12-09 12:09:00,1.1589,1.1589,1.15885,1.1589,119800003.0
2005-12-09 12:10:00,1.1589,1.15895,1.1589,1.15895,36200001.0
2005-12-09 12:11:00,1.15885,1.15895,1.15885,1.15892,120500001.0
2005-12-09 12:12:00,1.15885,1.15897,1.1588,1.1589,195699999.0
2005-12-09 12:13:00,1.15888,1.15907,1.15888,1.15907,121800001.0
2005-12-09 12:14:00,1.1591,1.15912,1.15905,1.15905,86700001.0
2005-12-09 12:15:00,1.15904,1.15914,1.15901,1.15908,119900003.0
2005-12-09 12:16:00,1.159,1.15908,1.15899,1.15908,59400002.0
2005-12-09 12:17:00,1.15915,1.15915,1.15905,1.15907,77400000.0
2005-12-09 12:18:00,1.1591,1.15912,1.15903,1.15903,90400001.0
2005-12-09 12:19:00,1.15914,1.15927,1.15914,1.15927,113900003.0
2005-12-09 12:20:00,1.1593,1.15935,1.15925,1.15925,97700001.0
2005-12-09 12:21:00,1.15925,1.15935,1.15925,1.15925,145800002.0
2005-12-09 12:22:00,1.15934,1.15936,1.15934,1.15935,72900000.0
2005-12-09 12:23:00,1.15935,1.15935,1.15925,1.1593,121800003.0
2005-12-09 12:24:00,1.1593,1.1593,1.15925,1.15925,22900000.0
2005-12-09 12:25:00,1.15926,1.15933,1.15922,1.15922,54100000.0
2005-12-09 12:26:00,1.15918,1.15918,1.15875,1.15875,90600000.0
2005-12-09 12:27:00,1.15867,1.15882,1.15862,1.15882,109100001.0
2005-12-09 12:28:00,1.15877,1.1588,1.15872,1.1588,159600000.0
2005-12-09 12:29:00,1.15877,1.15885,1.15877,1.15878,65200001.0
2005-12-09 12:30:00,1.15875,1.1588,1.15875,1.1588,42200000.0
2005-12-09 12:31:00,1.15875,1.15888,1.15875,1.15888,33500000.0
2005-12-09 12:32:00,1.15875,1.1588,1.1587,1.15872,55799999.0
2005-12-09 12:33:00,1.15875,1.15889,1.15875,1.15889,74800000.0
2005-12-09 12:34:00,1.15899,1.15916,1.15896,1.15896,98699999.0
2005-12-09 12:35:00,1.15912,1.15915,1.15891,1.15891,133900003.0
2005-12-09 12:36:00,1.15887,1.15887,1.15885,1.15885,19700000.0
2005-12-09 12:37:00,1.15894,1.15915,1.15894,1.15909,87299999.0
2005-12-09 12:38:00,1.15912,1.15912,1.1591,1.1591,54199999.0
2005-12-09 12:39:00,1.15915,1.15915,1.15905,1.1591,68999999.0
2005-12-09 12:40:00,1.15917,1.15921,1.15908,1.15921,70900000.0
2005-12-09 12:41:00,1.15918,1.15918,1.15909,1.15911,123400001.0
2005-12-09 12:42:00,1.1591,1.15915,1.15905,1.1591,103299999.0
2005-12-09 12:43:00,1.15905,1.1591,1.15905,1.1591,43099999.0
2005-12-09 12:44:00,1.15905,1.15911,1.15899,1.15903,113300000.0
2005-12-09 12:45:00,1.159,1.15905,1.1589,1.159,103000002.0
2005-12-09 12:46:00,1.15905,1.15905,1.159,1.159,35900000.0
2005-12-09 12:47:00,1.159,1.15903,1.159,1.15903,60200000.0
2005-12-09 12:48:00,1.15902,1.15902,1.15883,1.1589,82700000.0
2005-12-09 12:49:00,1.1589,1.1589,1.15882,1.15882,16200000.0
2005-12-09 12:50:00,1.15887,1.1591,1.15887,1.1591,13600000.0
2005-12-09 12:51:00,1.15904,1.15904,1.15889,1.15893,66300003.0
2005-12-09 12:52:00,1.15891,1.15897,1.15891,1.15897,57300002.0
2005-12-09 12:53:00,1.159,1.15902,1.159,1.15902,46400001.0
2005-12-09 12:54:00,1.15914,1.15916,1.15914,1.15916,16700000.0
2005-12-09 12:55:00,1.15923,1.15925,1.15907,1.15907,94900001.0
2005-12-09 12:56:00,1.15913,1.15923,1.15911,1.15918,53400000.0
2005-12-09 12:57:00,1.15918,1.1593,1.15911,1.1593,72200000.0
2005-12-09 12:58:00,1.15937,1.1594,1.15931,1.15934,44300001.0
2005-12-09 12:59:00,1.15938,1.15948,1.15935,1.15948,60800000.0
2005-12-09 13:00:00,1.15936,1.15936,1.15908,1.15908,145600002.0
2005-12-09 13:01:00,1.15917,1.15923,1.15908,1.15923,147999999.0
2005-12-09 13:02:00,1.15919,1.15927,1.15912,1.15914,101200000.0
2005-12-09 13:03:00,1.1591,1.1591,1.15907,1.15907,32300000.0
2005-12-09 13:04:00,1.15905,1.1591,1.159,1.15905,125099997.0
2005-12-09 13:05:00,1.15898,1.15898,1.15892,1.15892,6500000.0
2005-12-09 13:06:00,1.15881,1.15881,1.15842,1.15842,15500000.0
2005-12-09 13:07:00,1.15843,1.15843,1.15805,1.15836,142400001.0
2005-12-09 13:08:00,1.15849,1.15851,1.15839,1.15842,56600000.0
2005-12-09 13:09:00,1.15837,1.15843,1.15835,1.15843,111699998.0
2005-12-09 13:10:00,1.1584,1.15845,1.1584,1.15845,78199998.0
2005-12-09 13:11:00,1.15851,1.15857,1.1585,1.15857,27600000.0
2005-12-09 13:12:00,1.15859,1.15859,1.15841,1.15841,25200000.0
2005-12-09 13:13:00,1.15849,1.15858,1.15849,1.15858,64000000.0
2005-12-09 13:14:00,1.15877,1.15892,1.15877,1.15892,47800000.0
2005-12-09 13:15:00,1.15908,1.15939,1.15908,1.15937,129300000.0
2005-12-09 13:16:00,1.15935,1.15941,1.15935,1.15941,13600000.0
2005-12-09 13:17:00,1.15948,1.15983,1.15946,1.15983,73699999.0
2005-12-09 13:18:00,1.15995,1.15995,1.15992,1.15992,9600000.0
2005-12-09 13:19:00,1.15979,1.15979,1.1596,1.1596,58600001.0
2005-12-09 13:20:00,1.15949,1.15958,1.15941,1.15943,171499999.0
2005-12-09 13:21:00,1.15936,1.15936,1.15934,1.15934,18300000.0
2005-12-09 13:22:00,1.15922,1.15937,1.15922,1.1593,50300000.0
2005-12-09 13:23:00,1.15933,1.15938,1.15933,1.15938,13200000.0
2005-12-09 13:24:00,1.15937,1.15937,1.15919,1.15928,110100003.0
2005-12-09 13:25:00,1.15927,1.15947,1.15927,1.1594,86199997.0
2005-12-09 13:26:00,1.1593,1.1593,1.1592,1.1592,63800000.0
2005-12-09 13:27:00,1.15921,1.15928,1.15919,1.15928,92900001.0
2005-12-09 13:28:00,1.1593,1.1593,1.15925,1.15925,38299999.0
2005-12-09 13:29:00,1.15932,1.15944,1.15932,1.15935,138299998.0
2005-12-09 13:30:00,1.15938,1.15941,1.15931,1.15931,71500000.0
2005-12-09 13:31:00,1.15926,1.15941,1.15926,1.15932,60000000.0
2005-12-09 13:32:00,1.1594,1.1594,1.15938,1.15938,43499999.0
2005-12-09 13:33:00,1.15945,1.15945,1.15932,1.15938,112800000.0
2005-12-09 13:34:00,1.1594,1.1594,1.1594,1.1594,63499998.0
2005-12-09 13:35:00,1.1594,1.15945,1.15932,1.15945,142199999.0
2005-12-09 13:36:00,1.1594,1.15943,1.1594,1.15943,93500000.0
2005-12-09 13:37:00,1.15945,1.15945,1.15945,1.15945,5600000.0
2005-12-09 13:38:00,1.15937,1.15943,1.15937,1.1594,45900001.0
2005-12-09 13:39:00,1.1594,1.1594,1.1594,1.1594,57299999.0
2005-12-09 13:40:00,1.15938,1.1594,1.15935,1.1594,110700001.0
2005-12-09 13:41:00,1.15932,1.15945,1.1593,1.15935,106000001.0
2005-12-09 13:42:00,1.15948,1.15958,1.15942,1.15945,135399999.0
2005-12-09 13:43:00,1.15955,1.15955,1.15945,1.15945,45899999.0
2005-12-09 13:44:00,1.15945,1.15945,1.15932,1.15932,69200000.0
2005-12-09 13:45:00,1.15935,1.15945,1.15935,1.15945,72799998.0
2005-12-09 13:46:00,1.15945,1.15945,1.1594,1.1594,14400000.0
2005-12-09 13:47:00,1.15935,1.1594,1.15935,1.1594,107300001.0
2005-12-09 13:48:00,1.1594,1.1594,1.15935,1.15935,52500000.0
2005-12-09 13:49:00,1.1594,1.1594,1.15935,1.15935,30500000.0
2005-12-09 13:50:00,1.15938,1.15938,1.15927,1.15931,112700001.0
2005-12-09 13:51:00,1.15914,1.15914,1.15891,1.15905,61799999.0
2005-12-09 13:52:00,1.15917,1.15928,1.15887,1.15887,81699999.0
2005-12-09 13:53:00,1.1589,1.15897,1.1589,1.15897,46000000.0
2005-12-09 13:54:00,1.15902,1.15913,1.15902,1.15913,2700000.0
2005-12-09 13:55:00,1.15915,1.15917,1.15915,1.15917,58900000.0
2005-12-09 13:56:00,1.15915,1.15923,1.15915,1.1592,142499999.0
2005-12-09 13:57:00,1.15913,1.15922,1.15896,1.15918,80400003.0
2005-12-09 13:58:00,1.1592,1.1592,1.15915,1.15915,60900000.0
2005-12-09 13:59:00,1.15915,1.15925,1.15915,1.1592,36999999.0
2005-12-09 14:00:00,1.15914,1.15915,1.15914,1.15915,8000000.0
2005-12-09 14:01:00,1.15908,1.1592,1.15903,1.15911,97900000.0
2005-12-09 14:02:00,1.1591,1.15915,1.1591,1.15915,42300000.0
2005-12-09 14:03:00,1.1591,1.15915,1.15905,1.15915,99800002.0
2005-12-09 14:04:00,1.15907,1.15916,1.15907,1.15916,31599999.0
2005-12-09 14:05:00,1.15914,1.15928,1.15914,1.15928,107800000.0
2005-12-09 14:06:00,1.1593,1.1593,1.1593,1.1593,7100000.0
2005-12-09 14:07:00,1.15928,1.15945,1.15921,1.15945,99499999.0
2005-12-09 14:08:00,1.1595,1.15965,1.15931,1.15931,142300002.0
2005-12-09 14:09:00,1.15938,1.15953,1.15928,1.15948,119800001.0
2005-12-09 14:10:00,1.15964,1.15964,1.1594,1.15958,145799999.0
2005-12-09 14:11:00,1.15963,1.15968,1.15958,1.15962,151800003.0
2005-12-09 14:12:00,1.1596,1.15965,1.15957,1.1596,129099999.0
2005-12-09 14:13:00,1.15958,1.15958,1.15947,1.15958,40799999.0
2005-12-09 14:14:00,1.15957,1.15965,1.15955,1.15957,39199999.0
2005-12-09 14:15:00,1.15955,1.15965,1.15955,1.15955,198399998.0
2005-12-09 14:16:00,1.15934,1.15934,1.15916,1.15916,23099999.0
2005-12-09 14:17:00,1.15904,1.15919,1.15904,1.15907,87700001.0
2005-12-09 14:18:00,1.15911,1.15911,1.15905,1.15905,36300001.0
2005-12-09 14:19:00,1.15908,1.15911,1.15901,1.15907,78000000.0
2005-12-09 14:20:00,1.15897,1.15899,1.15886,1.15896,82300000.0
2005-12-09 14:21:00,1.15905,1.15925,1.15905,1.1592,73599999.0
2005-12-09 14:22:00,1.15918,1.15922,1.15918,1.15922,67000000.0
2005-12-09 14:23:00,1.15934,1.15944,1.15932,1.15934,36700000.0
2005-12-09 14:24:00,1.1594,1.15945,1.15935,1.1594,61500000.0
2005-12-09 14:25:00,1.15935,1.1594,1.15935,1.1594,43600000.0
2005-12-09 14:26:00,1.1594,1.1595,1.1594,1.15943,34200000.0
2005-12-09 14:27:00,1.1595,1.15955,1.15945,1.1595,148100000.0
2005-12-09 14:28:00,1.15947,1.15955,1.15945,1.15955,40000001.0
2005-12-09 14:29:00,1.15944,1.15948,1.15944,1.15948,63100001.0
2005-12-09 14:30:00,1.15939,1.15939,1.15929,1.15929,42400000.0
2005-12-09 14:31:00,1.15926,1.15926,1.15926,1.15926,10400000.0
2005-12-09 14:32:00,1.1593,1.15938,1.1593,1.15938,100400000.0
2005-12-09 14:33:00,1.15921,1.15921,1.15889,1.15894,77200001.0
2005-12-09 14:34:00,1.1591,1.15918,1.15902,1.15911,92900002.0
2005-12-09 14:35:00,1.15908,1.15918,1.15905,1.15905,45800000.0
2005-12-09 14:36:00,1.15915,1.15915,1.15905,1.1591,74099999.0
2005-12-09 14:37:00,1.15908,1.15908,1.15908,1.15908,5900000.0
2005-12-09 14:38:00,1.15912,1.15912,1.15902,1.1591,192600003.0
2005-12-09 14:39:00,1.15908,1.15908,1.15893,1.15893,94800001.0
2005-12-09 14:40:00,1.15883,1.15884,1.1588,1.15883,69000000.0
2005-12-09 14:41:00,1.15888,1.1589,1.15883,1.1589,29500000.0
2005-12-09 14:42:00,1.1589,1.15895,1.15888,1.15888,47500001.0
2005-12-09 14:43:00,1.15889,1.15909,1.15889,1.15906,85499999.0
2005-12-09 14:44:00,1.15903,1.15903,1.15888,1.15898,128300001.0
2005-12-09 14:45:00,1.15908,1.15908,1.15895,1.15895,47400000.0
2005-12-09 14:46:00,1.15897,1.15905,1.15895,1.15902,122799999.0
2005-12-09 14:47:00,1.159,1.159,1.159,1.159,62100003.0
2005-12-09 14:48:00,1.159,1.15905,1.159,1.15905,9600000.0
2005-12-09 14:49:00,1.15905,1.15913,1.15905,1.15908,100800002.0
2005-12-09 14:50:00,1.15915,1.15927,1.15915,1.1592,21900000.0
2005-12-09 14:51:00,1.15913,1.15929,1.15913,1.15921,64000000.0
2005-12-09 14:52:00,1.15925,1.15925,1.15915,1.15915,108299999.0
2005-12-09 14:53:00,1.15917,1.15919,1.15913,1.15913,23199999.0
2005-12-09 14:54:00,1.159,1.15915,1.159,1.1591,114099998.0
2005-12-09 14:55:00,1.15917,1.15923,1.1591,1.15923,108700000.0
2005-12-09 14:56:00,1.1592,1.15924,1.15912,1.15912,27100000.0
2005-12-09 14:57:00,1.15908,1.15915,1.15908,1.15915,55800000.0
2005-12-09 14:58:00,1.15923,1.15925,1.15917,1.15917,82099999.0
2005-12-09 14:59:00,1.15925,1.15925,1.15915,1.1592,155399998.0
2005-12-09 15:00:00,1.1592,1.15935,1.1592,1.15929,86400000.0
2005-12-09 15:01:00,1.1592,1.15935,1.1592,1.1593,28000001.0
2005-12-09 15:02:00,1.1593,1.1593,1.1593,1.1593,35900001.0
2005-12-09 15:03:00,1.15925,1.15935,1.15925,1.1593,76900002.0
2005-12-09 15:04:00,1.15932,1.15937,1.15928,1.15932,24900000.0
2005-12-09 15:05:00,1.1593,1.1593,1.15925,1.15925,28099999.0
2005-12-09 15:06:00,1.15929,1.1593,1.15921,1.15921,75700001.0
2005-12-09 15:07:00,1.1592,1.1592,1.1592,1.1592,13700000.0
2005-12-09 15:08:00,1.15915,1.15925,1.15915,1.15915,122700001.0
2005-12-09 15:09:00,1.1592,1.1592,1.1592,1.1592,57299999.0
2005-12-09 15:10:00,1.1592,1.1592,1.1592,1.1592,1900000.0
2005-12-09 15:11:00,1.1592,1.15925,1.15915,1.15925,149100001.0
2005-12-09 15:12:00,1.15927,1.15927,1.15923,1.15923,70500002.0
2005-12-09 15:13:00,1.15915,1.1593,1.15905,1.15912,192799998.0
2005-12-09 15:14:00,1.15912,1.1592,1.15912,1.15913,99400001.0
2005-12-09 15:15:00,1.15928,1.15928,1.1592,1.1592,37000000.0
2005-12-09 15:16:00,1.15918,1.15918,1.1591,1.1591,43100001.0
2005-12-09 15:17:00,1.15914,1.15914,1.15914,1.15914,14100000.0
2005-12-09 15:18:00,1.15922,1.1593,1.1592,1.15925,76999999.0
2005-12-09 15:19:00,1.15914,1.15924,1.15914,1.15914,83200000.0
2005-12-09 15:20:00,1.1591,1.15923,1.15904,1.15923,62099999.0
2005-12-09 15:21:00,1.15917,1.15929,1.15916,1.15929,94900001.0
2005-12-09 15:22:00,1.15928,1.15933,1.1592,1.15922,67699999.0
2005-12-09 15:23:00,1.15922,1.15925,1.15915,1.15915,75600000.0
2005-12-09 15:24:00,1.1592,1.15925,1.1592,1.15925,25299999.0
2005-12-09 15:25:00,1.1592,1.1592,1.15915,1.15915,142500003.0
2005-12-09 15:26:00,1.15915,1.15915,1.15915,1.15915,35099998.0
2005-12-09 15:27:00,1.15922,1.15925,1.15915,1.15915,51300000.0
2005-12-09 15:28:00,1.15908,1.15921,1.15908,1.15912,104799996.0
2005-12-09 15:29:00,1.15918,1.1592,1.15913,1.15913,16000000.0
2005-12-09 15:30:00,1.15912,1.15925,1.15912,1.1592,73200001.0
2005-12-09 15:31:00,1.15923,1.15923,1.15912,1.15918,126400002.0
2005-12-09 15:32:00,1.1592,1.15925,1.15915,1.15915,102300001.0
2005-12-09 15:33:00,1.15915,1.1592,1.15915,1.1592,105300000.0
2005-12-09 15:34:00,1.15925,1.15925,1.15909,1.15917,85300001.0
2005-12-09 15:35:00,1.15919,1.15919,1.15908,1.15912,122100000.0
2005-12-09 15:36:00,1.15905,1.15915,1.15902,1.15908,90999999.0
2005-12-09 15:37:00,1.15903,1.1591,1.15903,1.15907,14700000.0
2005-12-09 15:38:00,1.15905,1.15915,1.15903,1.15903,77999999.0
2005-12-09 15:39:00,1.159,1.15905,1.15892,1.159,70499998.0
2005-12-09 15:40:00,1.15898,1.159,1.15891,1.15898,54300000.0
2005-12-09 15:41:00,1.15892,1.15905,1.15892,1.159,121300003.0
2005-12-09 15:42:00,1.15895,1.159,1.15892,1.15895,82300001.0
2005-12-09 15:43:00,1.15903,1.15903,1.15897,1.15897,4900000.0
2005-12-09 15:44:00,1.15894,1.15894,1.15878,1.15893,161200000.0
2005-12-09 15:45:00,1.15895,1.15895,1.15895,1.15895,17700001.0
2005-12-09 15:46:00,1.15883,1.15897,1.15883,1.15897,104599998.0
2005-12-09 15:47:00,1.15895,1.15895,1.15876,1.15876,90600000.0
2005-12-09 15:48:00,1.15884,1.15895,1.15878,1.15878,83000000.0
2005-12-09 15:49:00,1.1588,1.15885,1.1587,1.15877,115199999.0
2005-12-09 15:50:00,1.15882,1.15882,1.15878,1.15878,25700000.0
2005-12-09 15:51:00,1.15883,1.15884,1.15877,1.15877,107900000.0
2005-12-09 15:52:00,1.15886,1.15893,1.15877,1.15877,59300000.0
2005-12-09 15:53:00,1.15882,1.15887,1.15877,1.15883,70800000.0
2005-12-09 15:54:00,1.15893,1.15907,1.15893,1.15901,22100000.0
2005-12-09 15:55:00,1.15897,1.15912,1.15893,1.15902,102800001.0
2005-12-09 15:56:00,1.15897,1.15898,1.15893,1.15898,90500003.0
2005-12-09 15:57:00,1.159,1.15903,1.15895,1.15895,124099999.0
2005-12-09 15:58:00,1.15903,1.15914,1.15903,1.15908,182999998.0
2005-12-09 15:59:00,1.15906,1.15906,1.1589,1.15899,30400001.0
2005-12-09 16:00:00,1.15902,1.15916,1.15902,1.15916,104200001.0
2005-12-09 16:01:00,1.15923,1.15937,1.15923,1.15937,134300002.0
2005-12-09 16:02:00,1.15936,1.15936,1.15926,1.1593,59000000.0
2005-12-09 16:03:00,1.15932,1.15936,1.15932,1.15936,42900000.0
2005-12-09 16:04:00,1.15935,1.15945,1.15928,1.15941,49999999.0
2005-12-09 16:05:00,1.15953,1.15953,1.15947,1.15947,35100000.0
2005-12-09 16:06:00,1.15952,1.15955,1.15947,1.1595,78100000.0
2005-12-09 16:07:00,1.15952,1.15952,1.15935,1.15935,97800004.0
2005-12-09 16:08:00,1.15932,1.15942,1.1593,1.15942,159599999.0
2005-12-09 16:09:00,1.15937,1.15945,1.15937,1.15942,138300002.0
2005-12-09 16:10:00,1.15944,1.15947,1.15937,1.15944,111800000.0
2005-12-09 16:11:00,1.15943,1.15966,1.15938,1.15966,51700000.0
2005-12-09 16:12:00,1.15968,1.15968,1.15959,1.15962,22400000.0
2005-12-09 16:13:00,1.15967,1.15975,1.15962,1.15964,92400001.0
2005-12-09 16:14:00,1.15971,1.15989,1.15948,1.15948,56900000.0
2005-12-09 16:15:00,1.15975,1.15983,1.15975,1.1598,23900000.0
2005-12-09 16:16:00,1.15985,1.15988,1.15975,1.15984,109599997.0
2005-12-09 16:17:00,1.15976,1.15976,1.15969,1.15969,33799999.0
2005-12-09 16:18:00,1.15972,1.15978,1.15967,1.15977,58899999.0
2005-12-09 16:19:00,1.1598,1.1598,1.15977,1.1598,77599997.0
2005-12-09 16:20:00,1.15975,1.15985,1.15975,1.15985,69400000.0
2005-12-09 16:21:00,1.1598,1.15985,1.1598,1.1598,174299998.0
2005-12-09 16:22:00,1.15973,1.15987,1.15973,1.15975,128000002.0
2005-12-09 16:23:00,1.15982,1.15982,1.15967,1.15972,139200001.0
2005-12-09 16:24:00,1.15983,1.15993,1.15983,1.15986,103299999.0
2005-12-09 16:25:00,1.15988,1.15996,1.15983,1.15996,111799999.0
2005-12-09 16:26:00,1.15995,1.15998,1.15983,1.15983,103099999.0
2005-12-09 16:27:00,1.15978,1.15981,1.15971,1.15977,68700002.0
2005-12-09 16:28:00,1.15967,1.15967,1.15963,1.15963,24500000.0
2005-12-09 16:29:00,1.15962,1.1597,1.15958,1.15962,106200000.0
2005-12-09 16:30:00,1.15963,1.15967,1.15963,1.15967,29700001.0
2005-12-09 16:31:00,1.15964,1.15973,1.15964,1.15965,74700001.0
2005-12-09 16:32:00,1.1596,1.15965,1.15952,1.15958,147099997.0
2005-12-09 16:33:00,1.15957,1.15969,1.15957,1.15969,23700000.0
2005-12-09 16:34:00,1.15966,1.15993,1.15966,1.15973,127199999.0
2005-12-09 16:35:00,1.15976,1.15977,1.15969,1.15977,59700000.0
2005-12-09 16:36:00,1.15974,1.15978,1.15965,1.15978,86499999.0
2005-12-09 16:37:00,1.15978,1.15978,1.15967,1.15978,48700000.0
2005-12-09 16:38:00,1.15981,1.15997,1.15981,1.15982,144200000.0
2005-12-09 16:39:00,1.15986,1.15987,1.15973,1.15979,128100001.0
2005-12-09 16:40:00,1.15974,1.15974,1.15961,1.15966,110500001.0
2005-12-09 16:41:00,1.15963,1.1597,1.15962,1.15968,29700001.0
2005-12-09 16:42:00,1.15967,1.15974,1.15957,1.15957,138400001.0
2005-12-09 16:43:00,1.15956,1.15968,1.15935,1.15939,147800000.0
2005-12-09 16:44:00,1.15938,1.15938,1.15918,1.15923,64900000.0
2005-12-09 16:45:00,1.15931,1.15941,1.15931,1.15941,11100000.0
2005-12-09 16:46:00,1.15937,1.15937,1.15928,1.15933,42500000.0
2005-12-09 16:47:00,1.15947,1.15957,1.15935,1.15935,112700001.0
2005-12-09 16:48:00,1.15927,1.15935,1.15899,1.15899,85000003.0
2005-12-09 16:49:00,1.1588,1.1588,1.15801,1.15808,130200001.0
2005-12-09 16:50:00,1.15803,1.15831,1.15803,1.15826,123300000.0
2005-12-09 16:51:00,1.15825,1.15825,1.15808,1.15808,59200000.0
2005-12-09 16:52:00,1.15799,1.15799,1.15777,1.15789,51400000.0
2005-12-09 16:53:00,1.1578,1.15801,1.1578,1.15798,91600000.0
2005-12-09 16:54:00,1.15806,1.15806,1.15787,1.15798,103599998.0
2005-12-09 16:55:00,1.1578,1.1578,1.1575,1.15757,53900000.0
2005-12-09 16:56:00,1.15765,1.15791,1.15765,1.15791,58800001.0
2005-12-09 16:57:00,1.15809,1.15838,1.15809,1.15838,31800000.0
2005-12-09 16:58:00,1.15824,1.15824,1.15778,1.15778,116499997.0
2005-12-09 16:59:00,1.15788,1.1581,1.15787,1.1581,86799998.0
2005-12-09 17:00:00,1.15815,1.15815,1.15785,1.15798,147299999.0
2005-12-09 17:01:00,1.158,1.15814,1.1579,1.15814,34800000.0
2005-12-09 17:02:00,1.15821,1.15823,1.15811,1.15819,88700000.0
2005-12-09 17:03:00,1.15837,1.15863,1.15837,1.15855,104600000.0
2005-12-09 17:04:00,1.15841,1.15859,1.1584,1.15848,72300000.0
2005-12-09 17:05:00,1.15846,1.15849,1.15837,1.15849,137200002.0
2005-12-09 17:06:00,1.15858,1.15863,1.15851,1.15855,99999999.0
2005-12-09 17:07:00,1.15855,1.1587,1.15848,1.1587,51200000.0
2005-12-09 17:08:00,1.15879,1.15886,1.15871,1.15886,111700000.0
2005-12-09 17:09:00,1.159,1.15905,1.15897,1.15897,25000000.0
2005-12-09 17:10:00,1.15895,1.15907,1.15895,1.15907,119100001.0
2005-12-09 17:11:00,1.15889,1.15889,1.15873,1.15877,195200004.0
2005-12-09 17:12:00,1.1588,1.15886,1.15877,1.15882,61400000.0
2005-12-09 17:13:00,1.15858,1.15858,1.1583,1.15845,44000000.0
2005-12-09 17:14:00,1.1585,1.1587,1.1585,1.1587,7200000.0
2005-12-09 17:15:00,1.15882,1.15902,1.15882,1.15902,44100000.0
2005-12-09 17:16:00,1.15922,1.15923,1.15864,1.15864,35300001.0
2005-12-09 17:17:00,1.15863,1.15886,1.15863,1.15885,50500000.0
2005-12-09 17:18:00,1.15885,1.15899,1.15885,1.15886,99999999.0
2005-12-09 17:19:00,1.15905,1.15921,1.15905,1.15905,135000001.0
2005-12-09 17:20:00,1.15894,1.15894,1.15883,1.15892,148499999.0
2005-12-09 17:21:00,1.15886,1.15886,1.15884,1.15884,1600000.0
2005-12-09 17:22:00,1.15885,1.15897,1.15885,1.15886,131800001.0
2005-12-09 17:23:00,1.15891,1.15891,1.15867,1.15867,92600001.0
2005-12-09 17:24:00,1.15873,1.15878,1.15846,1.15867,89289999.0
2005-12-09 17:25:00,1.1586,1.1586,1.15835,1.15847,31300000.0
2005-12-09 17:26:00,1.15852,1.15858,1.15848,1.15848,114300002.0
2005-12-09 17:27:00,1.1586,1.15868,1.1586,1.15868,20700000.0
2005-12-09 17:28:00,1.15859,1.15859,1.15851,1.15851,26400001.0
2005-12-09 17:29:00,1.15828,1.15828,1.15804,1.15804,48900000.0
2005-12-09 17:30:00,1.15802,1.15813,1.15802,1.15803,82500000.0
2005-12-09 17:31:00,1.15802,1.15809,1.15795,1.15795,40600000.0
2005-12-09 17:32:00,1.15789,1.15807,1.15789,1.15807,101400003.0
2005-12-09 17:33:00,1.1581,1.1581,1.15805,1.15805,6400000.0
2005-12-09 17:34:00,1.15804,1.15804,1.15791,1.15798,82100003.0
2005-12-09 17:35:00,1.158,1.1583,1.158,1.1583,137099998.0
2005-12-09 17:36:00,1.15837,1.1585,1.1583,1.1583,60300000.0
2005-12-09 17:37:00,1.15823,1.15823,1.15817,1.15817,28300000.0
2005-12-09 17:38:00,1.1581,1.15815,1.15805,1.15805,12000000.0
2005-12-09 17:39:00,1.15812,1.15818,1.1581,1.15817,31100000.0
2005-12-09 17:40:00,1.15823,1.15823,1.15813,1.15817,16800000.0
2005-12-09 17:41:00,1.15808,1.15817,1.15803,1.15817,72699999.0
2005-12-09 17:42:00,1.15814,1.15816,1.15814,1.15816,53800002.0
2005-12-09 17:43:00,1.15812,1.15818,1.15809,1.15812,57500000.0
2005-12-09 17:44:00,1.15804,1.15804,1.15784,1.15798,144800002.0
2005-12-09 17:45:00,1.15797,1.15803,1.15797,1.15803,34800000.0
2005-12-09 17:46:00,1.15823,1.15839,1.15823,1.15834,88799998.0
2005-12-09 17:47:00,1.15832,1.15846,1.15832,1.15846,75100000.0
2005-12-09 17:48:00,1.15831,1.15831,1.1582,1.15827,66400001.0
2005-12-09 17:49:00,1.15832,1.15841,1.15828,1.15832,68900000.0
2005-12-09 17:50:00,1.15828,1.15831,1.15818,1.15831,96600001.0
2005-12-09 17:51:00,1.15837,1.15845,1.15831,1.15835,125999998.0
2005-12-09 17:52:00,1.15831,1.15848,1.1583,1.1583,95100000.0
2005-12-09 17:53:00,1.15823,1.15824,1.15815,1.15815,82100000.0
2005-12-09 17:54:00,1.15826,1.15837,1.15826,1.15836,73800000.0
2005-12-09 17:55:00,1.15827,1.15827,1.15806,1.15817,118100000.0
2005-12-09 17:56:00,1.15822,1.1584,1.15822,1.1584,37800000.0
2005-12-09 17:57:00,1.15845,1.15845,1.15837,1.1584,143400002.0
2005-12-09 17:58:00,1.15837,1.15839,1.15822,1.15824,83099999.0
2005-12-09 17:59:00,1.15811,1.15812,1.15785,1.15785,34900000.0
2005-12-09 18:00:00,1.15791,1.15804,1.15791,1.15804,31600000.0
2005-12-09 18:01:00,1.15808,1.15811,1.15798,1.15804,698999999.0
2005-12-09 18:02:00,1.15809,1.15809,1.15791,1.15791,778300004.0
2005-12-09 18:03:00,1.15789,1.15804,1.15789,1.15797,730500004.0
2005-12-09 18:04:00,1.15799,1.15808,1.15791,1.158,708300006.0
2005-12-09 18:05:00,1.158,1.15805,1.15792,1.15802,1145200000.0
2005-12-09 18:06:00,1.158,1.15802,1.1579,1.158,792500010.0
2005-12-09 18:07:00,1.158,1.15811,1.15795,1.15807,1145200003.0
2005-12-09 18:08:00,1.15811,1.15836,1.15807,1.15827,947299999.0
2005-12-09 18:09:00,1.15827,1.15827,1.15802,1.15802,374500003.0
2005-12-09 18:10:00,1.1581,1.15815,1.158,1.15805,624099992.0
2005-12-09 18:11:00,1.1582,1.15841,1.15814,1.15841,810799998.0
2005-12-09 18:12:00,1.15847,1.15849,1.15835,1.15835,41600000.0
2005-12-09 18:13:00,1.1584,1.1584,1.15832,1.15837,417600001.0
2005-12-09 18:14:00,1.15833,1.15833,1.15814,1.15827,417700004.0
2005-12-09 18:15:00,1.15826,1.15844,1.15825,1.15831,656499998.0
2005-12-09 18:16:00,1.15831,1.1584,1.15817,1.15838,441200003.0
2005-12-09 18:17:00,1.15836,1.1584,1.15815,1.1584,956700000.0
2005-12-09 18:18:00,1.15838,1.15839,1.15826,1.15836,587000003.0
2005-12-09 18:19:00,1.1584,1.1584,1.15817,1.15817,182400001.0
2005-12-09 18:20:00,1.15817,1.15829,1.15805,1.15808,706499995.0
2005-12-09 18:21:00,1.15812,1.15828,1.15812,1.15816,175300003.0
2005-12-09 18:22:00,1.15821,1.15833,1.15821,1.15833,250700004.0
2005-12-09 18:23:00,1.15833,1.15833,1.1582,1.1582,437300001.0
2005-12-09 18:24:00,1.15822,1.15841,1.15822,1.15834,574900000.0
2005-12-09 18:25:00,1.15835,1.1584,1.15828,1.1584,426500000.0
2005-12-09 18:26:00,1.15838,1.15844,1.15826,1.15843,990800009.0
2005-12-09 18:27:00,1.15846,1.15846,1.15833,1.15846,546299999.0
2005-12-09 18:28:00,1.15848,1.15855,1.15845,1.1585,455900001.0
2005-12-09 18:29:00,1.1585,1.1585,1.15845,1.1585,281200000.0
2005-12-09 18:30:00,1.1585,1.1585,1.15827,1.1584,838899999.0
2005-12-09 18:31:00,1.15838,1.15838,1.15827,1.15828,509400001.0
2005-12-09 18:32:00,1.15829,1.15845,1.15823,1.15836,495400000.0
2005-12-09 18:33:00,1.1584,1.15848,1.15835,1.15843,578799994.0
2005-12-09 18:34:00,1.15842,1.15842,1.15834,1.15836,297399998.0
2005-12-09 18:35:00,1.15837,1.15837,1.15822,1.15835,567000000.0
2005-12-09 18:36:00,1.15839,1.15839,1.15826,1.15831,391000000.0
2005-12-09 18:37:00,1.15831,1.15858,1.1583,1.15845,158999998.0
2005-12-09 18:38:00,1.15849,1.15856,1.15837,1.15843,299000001.0
2005-12-09 18:39:00,1.1584,1.15846,1.1583,1.15832,250600001.0
2005-12-09 18:40:00,1.15828,1.15828,1.15812,1.1582,794500001.0
2005-12-09 18:41:00,1.15817,1.15819,1.15805,1.15806,291900000.0
2005-12-09 18:42:00,1.15802,1.15812,1.15798,1.15812,435699997.0
2005-12-09 18:43:00,1.1581,1.1581,1.15795,1.15795,456200000.0
2005-12-09 18:44:00,1.158,1.15805,1.15795,1.158,185000000.0
2005-12-09 18:45:00,1.15805,1.15805,1.15795,1.15797,517100003.0
2005-12-09 18:46:00,1.15797,1.15798,1.15787,1.15798,321799999.0
2005-12-09 18:47:00,1.158,1.158,1.158,1.158,800000.0
2005-12-09 18:48:00,1.158,1.15813,1.158,1.15813,118900001.0
2005-12-09 18:49:00,1.15815,1.15815,1.1581,1.15815,154599998.0
2005-12-09 18:50:00,1.15808,1.1581,1.15802,1.15808,83300001.0
2005-12-09 18:51:00,1.158,1.15805,1.158,1.158,137300000.0
2005-12-09 18:52:00,1.158,1.158,1.15795,1.158,236099999.0
2005-12-09 18:53:00,1.158,1.15805,1.15793,1.15795,483500006.0
2005-12-09 18:54:00,1.1579,1.1579,1.15779,1.15779,187000000.0
2005-12-09 18:55:00,1.15775,1.1578,1.15772,1.15777,616199998.0
2005-12-09 18:56:00,1.1578,1.1578,1.15777,1.15777,243900005.0
2005-12-09 18:57:00,1.1578,1.15791,1.1578,1.15791,236199999.0
2005-12-09 18:58:00,1.15801,1.15809,1.15791,1.15791,162900000.0
2005-12-09 18:59:00,1.15785,1.15786,1.15772,1.15772,534699998.0
2005-12-09 19:00:00,1.15772,1.1578,1.15772,1.15772,331700004.0
2005-12-09 19:01:00,1.15775,1.1578,1.15775,1.1578,99499999.0
2005-12-09 19:02:00,1.15785,1.15795,1.15783,1.15783,250699999.0
2005-12-09 19:03:00,1.15781,1.15793,1.15775,1.15775,476399995.0
2005-12-09 19:04:00,1.15781,1.15787,1.15775,1.15783,151100001.0
2005-12-09 19:05:00,1.15785,1.1579,1.15782,1.15787,218100001.0
2005-12-09 19:06:00,1.1579,1.15795,1.15782,1.15787,495200006.0
2005-12-09 19:07:00,1.15788,1.15789,1.1578,1.1578,115800001.0
2005-12-09 19:08:00,1.15773,1.15775,1.15765,1.15773,558600007.0
2005-12-09 19:09:00,1.15768,1.15768,1.15747,1.15747,607800007.0
2005-12-09 19:10:00,1.15748,1.15748,1.15739,1.15743,73500000.0
2005-12-09 19:11:00,1.15747,1.15758,1.15743,1.15756,395500002.0
2005-12-09 19:12:00,1.15753,1.15753,1.15714,1.15715,238200001.0
2005-12-09 19:13:00,1.15712,1.15724,1.15707,1.15714,97400001.0
2005-12-09 19:14:00,1.15713,1.15733,1.15711,1.15733,283200004.0
2005-12-09 19:15:00,1.15733,1.15746,1.15733,1.15746,403400005.0
2005-12-09 19:16:00,1.15748,1.15748,1.1574,1.1574,289000004.0
2005-12-09 19:17:00,1.1574,1.15744,1.15727,1.15742,312999999.0
2005-12-09 19:18:00,1.1574,1.1574,1.15716,1.1572,521699999.0
2005-12-09 19:19:00,1.15713,1.15725,1.15713,1.15713,140300000.0
2005-12-09 19:20:00,1.15713,1.15732,1.15713,1.15717,273899998.0
2005-12-09 19:21:00,1.1572,1.1572,1.15718,1.15718,240900002.0
2005-12-09 19:22:00,1.15723,1.15728,1.15719,1.15728,219100002.0
2005-12-09 19:23:00,1.15724,1.15729,1.15723,1.15724,111800004.0
2005-12-09 19:24:00,1.1574,1.15747,1.1574,1.1574,74900002.0
2005-12-09 19:25:00,1.15741,1.1575,1.15741,1.1575,79899999.0
2005-12-09 19:26:00,1.15754,1.15754,1.15751,1.15751,17500000.0
2005-12-09 19:27:00,1.15757,1.15757,1.15746,1.15753,539399989.0
2005-12-09 19:28:00,1.1576,1.15765,1.1576,1.1576,137400000.0
2005-12-09 19:29:00,1.1576,1.1576,1.15755,1.1576,70700002.0
2005-12-09 19:30:00,1.15765,1.15765,1.15755,1.1576,159100001.0
2005-12-09 19:31:00,1.15757,1.15758,1.15752,1.15758,55599999.0
2005-12-09 19:32:00,1.15762,1.15762,1.15758,1.15758,52500001.0
2005-12-09 19:33:00,1.15742,1.15747,1.15738,1.15738,449199999.0
2005-12-09 19:34:00,1.15737,1.15755,1.15737,1.15755,37500000.0
2005-12-09 19:35:00,1.15754,1.15762,1.15754,1.1576,72599999.0
2005-12-09 19:36:00,1.15765,1.15779,1.15764,1.15769,81899999.0
2005-12-09 19:37:00,1.15788,1.15798,1.15783,1.15798,540700002.0
2005-12-09 19:38:00,1.15797,1.15805,1.15793,1.15795,193900000.0
2005-12-09 19:39:00,1.15795,1.15805,1.15792,1.15805,363500002.0
2005-12-09 19:40:00,1.15803,1.15803,1.15795,1.15796,177400001.0
2005-12-09 19:41:00,1.1579,1.1579,1.15787,1.1579,317300001.0
2005-12-09 19:42:00,1.1579,1.158,1.1579,1.158,227200001.0
2005-12-09 19:43:00,1.15802,1.15802,1.15781,1.15781,40100000.0
2005-12-09 19:44:00,1.1578,1.1578,1.15777,1.15777,110300001.0
2005-12-09 19:45:00,1.1578,1.1578,1.15775,1.15775,48299999.0
2005-12-09 19:46:00,1.1578,1.1578,1.15777,1.1578,28700000.0
2005-12-09 19:47:00,1.1578,1.1578,1.1578,1.1578,12100000.0
2005-12-09 19:48:00,1.15777,1.15777,1.15773,1.15773,7200000.0
2005-12-09 19:49:00,1.15763,1.15763,1.15705,1.15705,212299999.0
2005-12-09 19:50:00,1.1569,1.15694,1.15678,1.15682,208900003.0
2005-12-09 19:51:00,1.15679,1.15688,1.15674,1.15679,95500001.0
2005-12-09 19:52:00,1.15683,1.15687,1.15683,1.15683,35899999.0
2005-12-09 19:53:00,1.15692,1.157,1.15692,1.15692,181100002.0
2005-12-09 19:54:00,1.15693,1.15695,1.15667,1.15667,73000001.0
2005-12-09 19:55:00,1.15655,1.15655,1.15611,1.15628,69300001.0
2005-12-09 19:56:00,1.15635,1.15652,1.15635,1.15643,272700001.0
2005-12-09 19:57:00,1.15644,1.15649,1.15639,1.15649,211999999.0
2005-12-09 19:58:00,1.15649,1.15649,1.1564,1.15642,114299999.0
2005-12-09 19:59:00,1.15647,1.15665,1.15647,1.15662,89299998.0
2005-12-09 20:00:00,1.15669,1.15673,1.15661,1.15661,97000002.0
2005-12-09 20:01:00,1.15658,1.15671,1.15658,1.15664,95600002.0
2005-12-09 20:02:00,1.15663,1.15668,1.15657,1.15663,118600002.0
2005-12-09 20:03:00,1.15668,1.15668,1.15653,1.15663,583300000.0
2005-12-09 20:04:00,1.15663,1.15663,1.15651,1.15656,117600002.0
2005-12-09 20:05:00,1.15658,1.15667,1.15653,1.15655,151300002.0
2005-12-09 20:06:00,1.15659,1.15659,1.15652,1.15657,84500003.0
2005-12-09 20:07:00,1.1566,1.15665,1.15655,1.1566,216099999.0
2005-12-09 20:08:00,1.15658,1.15661,1.15648,1.15648,399000005.0
2005-12-09 20:09:00,1.15639,1.15646,1.15633,1.15635,267099999.0
2005-12-09 20:10:00,1.15632,1.1564,1.15624,1.15624,98500001.0
2005-12-09 20:11:00,1.15623,1.15636,1.15623,1.1563,204400001.0
2005-12-09 20:12:00,1.15629,1.15632,1.15621,1.15621,629699997.0
2005-12-09 20:13:00,1.15625,1.15628,1.15622,1.15628,217300000.0
2005-12-09 20:14:00,1.15624,1.15631,1.15623,1.1563,80100002.0
2005-12-09 20:15:00,1.15635,1.15638,1.15625,1.1563,473399996.0
2005-12-09 20:16:00,1.15628,1.15628,1.15614,1.15619,632900003.0
2005-12-09 20:17:00,1.15618,1.15627,1.15613,1.15625,279000003.0
2005-12-09 20:18:00,1.15624,1.15624,1.15605,1.15605,127400001.0
2005-12-09 20:19:00,1.15597,1.15603,1.15595,1.15603,122900002.0
2005-12-09 20:20:00,1.15604,1.15614,1.15604,1.15608,429099999.0
2005-12-09 20:21:00,1.15613,1.15623,1.15611,1.15616,302499997.0
2005-12-09 20:22:00,1.15623,1.15625,1.15613,1.15625,489500004.0
2005-12-09 20:23:00,1.1562,1.15621,1.15606,1.15616,553600002.0
2005-12-09 20:24:00,1.1562,1.15631,1.1562,1.15625,252100004.0
2005-12-09 20:25:00,1.15634,1.15639,1.15627,1.15627,149500001.0
2005-12-09 20:26:00,1.15625,1.15625,1.15623,1.15623,206500001.0
2005-12-09 20:27:00,1.15623,1.15635,1.15623,1.15623,163399999.0
2005-12-09 20:28:00,1.15628,1.15635,1.15625,1.1563,779799998.0
2005-12-09 20:29:00,1.15625,1.1563,1.1562,1.15625,484500003.0
2005-12-09 20:30:00,1.15623,1.1563,1.15623,1.1563,200999997.0
2005-12-09 20:31:00,1.15635,1.15635,1.15625,1.15625,470399997.0
2005-12-09 20:32:00,1.15626,1.15639,1.15624,1.15631,431099999.0
2005-12-09 20:33:00,1.15627,1.15642,1.15626,1.15637,339599996.0
2005-12-09 20:34:00,1.15636,1.15645,1.15636,1.15643,105999998.0
2005-12-09 20:35:00,1.1564,1.1564,1.15613,1.1562,204599997.0
2005-12-09 20:36:00,1.15622,1.15628,1.15616,1.15623,268900002.0
2005-12-09 20:37:00,1.15625,1.15633,1.15623,1.15625,354099997.0
2005-12-09 20:38:00,1.15626,1.15636,1.15618,1.15636,325700000.0
2005-12-09 20:39:00,1.1564,1.15644,1.15633,1.15638,401600000.0
2005-12-09 20:40:00,1.15635,1.15638,1.15623,1.15625,419799999.0
2005-12-09 20:41:00,1.15628,1.15628,1.15617,1.15622,659900003.0
2005-12-09 20:42:00,1.15624,1.15643,1.15623,1.15635,390700001.0
2005-12-09 20:43:00,1.15639,1.1565,1.15639,1.15647,217399999.0
2005-12-09 20:44:00,1.1565,1.15658,1.15643,1.15653,128700003.0
2005-12-09 20:45:00,1.15649,1.15649,1.15631,1.15633,147700001.0
2005-12-09 20:46:00,1.15636,1.15646,1.15635,1.1564,215500002.0
2005-12-09 20:47:00,1.15635,1.15639,1.15625,1.15633,151499999.0
2005-12-09 20:48:00,1.15637,1.1564,1.15634,1.15637,58300000.0
2005-12-09 20:49:00,1.15633,1.15633,1.1562,1.15625,495600004.0
2005-12-09 20:50:00,1.15618,1.15618,1.15612,1.15618,171199998.0
2005-12-09 20:51:00,1.15623,1.15623,1.15615,1.15623,49300000.0
2005-12-09 20:52:00,1.15627,1.15633,1.15627,1.15633,131499999.0
2005-12-09 20:53:00,1.1563,1.15635,1.15625,1.15625,304299998.0
2005-12-09 20:54:00,1.1563,1.15635,1.1562,1.15625,502099996.0
2005-12-09 20:55:00,1.15634,1.15653,1.15634,1.15649,158700001.0
2005-12-09 20:56:00,1.15649,1.1565,1.1564,1.15645,478400001.0
2005-12-09 20:57:00,1.15639,1.15651,1.15637,1.15651,445900003.0
2005-12-09 20:58:00,1.15652,1.15669,1.15645,1.1566,371900002.0
2005-12-09 20:59:00,1.15656,1.15672,1.15655,1.15666,447700006.0
2005-12-09 21:00:00,1.15673,1.15696,1.15671,1.15693,834400008.0
2005-12-09 21:01:00,1.15691,1.15704,1.15689,1.157,630099999.0
2005-12-09 21:02:00,1.15679,1.15679,1.15628,1.15642,144000000.0
2005-12-09 21:03:00,1.15658,1.15667,1.1565,1.15655,518700003.0
2005-12-09 21:04:00,1.15658,1.15666,1.1565,1.15663,740400001.0
2005-12-09 21:05:00,1.15669,1.15685,1.15662,1.15678,679299996.0
2005-12-09 21:06:00,1.15687,1.15687,1.15678,1.15678,202500003.0
2005-12-09 21:07:00,1.15677,1.15677,1.15655,1.15662,746099998.0
2005-12-09 21:08:00,1.1566,1.15675,1.1566,1.15675,226500002.0
2005-12-09 21:09:00,1.1567,1.15679,1.1567,1.15677,67600000.0
2005-12-09 21:10:00,1.15685,1.15685,1.15675,1.1568,344700004.0
2005-12-09 21:11:00,1.1568,1.15682,1.15675,1.15675,270100001.0
2005-12-09 21:12:00,1.1568,1.15682,1.15675,1.15677,375600000.0
2005-12-09 21:13:00,1.15676,1.15676,1.15662,1.15663,395300002.0
2005-12-09 21:14:00,1.15672,1.15675,1.1567,1.15675,275199996.0
2005-12-09 21:15:00,1.15675,1.1568,1.15675,1.15677,79800001.0
2005-12-09 21:16:00,1.15672,1.15678,1.1567,1.1567,159299998.0
2005-12-09 21:17:00,1.15677,1.15681,1.15675,1.15677,28100000.0
2005-12-09 21:18:00,1.15678,1.15678,1.15669,1.15672,167300006.0
2005-12-09 21:19:00,1.15666,1.15672,1.1566,1.15672,107500002.0
2005-12-09 21:20:00,1.15673,1.15679,1.15669,1.15679,74200001.0
2005-12-09 21:21:00,1.15672,1.15672,1.15668,1.15668,67699998.0
2005-12-09 21:22:00,1.15667,1.15675,1.15667,1.15675,101199998.0
2005-12-09 21:23:00,1.15675,1.15685,1.15675,1.15685,11200000.0
2005-12-09 21:24:00,1.15675,1.15675,1.1567,1.1567,45400001.0
2005-12-09 21:25:00,1.15682,1.15689,1.15682,1.15689,52400000.0
2005-12-09 21:26:00,1.1569,1.15692,1.1569,1.1569,140299996.0
2005-12-09 21:27:00,1.1569,1.1569,1.15687,1.1569,208500003.0
2005-12-09 21:28:00,1.1569,1.15698,1.15685,1.1569,362000005.0
2005-12-09 21:29:00,1.1569,1.1569,1.15685,1.15685,115499999.0
2005-12-09 21:30:00,1.1569,1.1569,1.15685,1.1569,104700001.0
2005-12-09 21:31:00,1.15686,1.15686,1.15677,1.15679,17700000.0
2005-12-09 21:32:00,1.15678,1.15678,1.15665,1.15671,253299997.0
2005-12-09 21:33:00,1.15678,1.15686,1.15674,1.15675,186000002.0
2005-12-09 21:34:00,1.1568,1.1568,1.1568,1.1568,38300000.0
2005-12-09 21:35:00,1.1568,1.15682,1.1568,1.1568,86900001.0
2005-12-09 21:36:00,1.15677,1.1568,1.15675,1.15675,102300000.0
2005-12-09 21:37:00,1.15683,1.15683,1.15662,1.15662,77500001.0
2005-12-09 21:38:00,1.1566,1.15669,1.1566,1.15669,118000001.0
2005-12-09 21:39:00,1.1567,1.15694,1.15665,1.15694,362699996.0
2005-12-09 21:40:00,1.15697,1.15697,1.15683,1.15693,284599996.0
2005-12-09 21:41:00,1.15695,1.15695,1.15677,1.15677,85399997.0
2005-12-09 21:42:00,1.15669,1.15687,1.15669,1.15687,98200001.0
2005-12-09 21:43:00,1.1569,1.1569,1.15682,1.15682,155500001.0
2005-12-09 21:44:00,1.15685,1.1569,1.15685,1.1569,103000002.0
2005-12-09 21:45:00,1.15687,1.15688,1.15682,1.15688,132200000.0
2005-12-09 21:46:00,1.15687,1.15687,1.15674,1.15676,182199998.0
2005-12-09 21:47:00,1.15675,1.1568,1.15675,1.15678,228900003.0
2005-12-09 21:48:00,1.1568,1.1568,1.15675,1.1568,154399998.0
2005-12-09 21:49:00,1.15675,1.15685,1.15673,1.15678,65100002.0
2005-12-09 21:50:00,1.15675,1.15689,1.15675,1.15689,73999998.0
2005-12-09 21:51:00,1.15688,1.15688,1.15673,1.15673,139400000.0
2005-12-09 21:52:00,1.15672,1.1568,1.15672,1.1568,88899999.0
2005-12-09 21:53:00,1.1568,1.1568,1.1568,1.1568,157400000.0
2005-12-09 21:54:00,1.15685,1.15707,1.15685,1.15686,98000000.0
2005-12-09 21:55:00,1.15694,1.15708,1.15694,1.15708,53600002.0
2005-12-09 21:56:00,1.15708,1.15717,1.15703,1.15706,75900002.0
2005-12-09 21:57:00,1.15703,1.15711,1.15701,1.15711,59999998.0
2005-12-09 21:58:00,1.15695,1.15716,1.1569,1.15707,157800002.0
2005-12-09 21:59:00,1.1569,1.15715,1.1569,1.15707,50900001.0
2005-12-09 22:00:00,1.15711,1.15725,1.15703,1.15718,241300002.0
2005-12-09 22:01:00,1.15705,1.15705,1.15696,1.15699,106500001.0
2005-12-09 22:02:00,1.15705,1.15719,1.15704,1.15705,334099999.0
2005-12-09 22:03:00,1.1571,1.15752,1.1571,1.15745,156100000.0
2005-12-09 22:04:00,1.15752,1.15752,1.15738,1.15748,70199999.0
2005-12-09 22:05:00,1.15745,1.15745,1.15734,1.1574,118300000.0
2005-12-09 22:06:00,1.15732,1.15733,1.15714,1.15714,276999999.0
2005-12-09 22:07:00,1.15715,1.15715,1.15705,1.15715,165600003.0
2005-12-09 22:08:00,1.15715,1.15729,1.15715,1.1572,137600001.0
2005-12-09 22:09:00,1.15715,1.15725,1.15715,1.15725,149599999.0
2005-12-09 22:10:00,1.15723,1.15723,1.15711,1.15711,32700000.0
2005-12-09 22:11:00,1.15712,1.15716,1.15712,1.15712,51000001.0
2005-12-09 22:12:00,1.15712,1.15721,1.15712,1.15712,139999999.0
2005-12-09 22:13:00,1.15704,1.15704,1.15694,1.15694,51300000.0
2005-12-09 22:14:00,1.15697,1.15704,1.15692,1.15702,55600000.0
2005-12-09 22:15:00,1.15711,1.15729,1.15711,1.15725,132200001.0
2005-12-09 22:16:00,1.15725,1.15736,1.15722,1.15736,116299999.0
2005-12-09 22:17:00,1.15728,1.15741,1.15719,1.15741,63999999.0
2005-12-09 22:18:00,1.15742,1.15742,1.15731,1.15731,77699998.0
2005-12-09 22:19:00,1.15725,1.15735,1.15725,1.1573,51800000.0
2005-12-09 22:20:00,1.1573,1.15735,1.1573,1.15735,44500001.0
2005-12-09 22:21:00,1.15735,1.15735,1.15725,1.15725,221900001.0
2005-12-09 22:22:00,1.15725,1.15735,1.15725,1.15725,98499998.0
2005-12-09 22:23:00,1.1573,1.1573,1.1573,1.1573,103600000.0
2005-12-09 22:24:00,1.1573,1.15735,1.1573,1.15735,168500001.0
2005-12-09 22:25:00,1.15735,1.15735,1.15725,1.15725,61800000.0
2005-12-09 22:26:00,1.15734,1.15741,1.15734,1.15741,54300002.0
2005-12-09 22:27:00,1.15739,1.15741,1.15732,1.15732,406600001.0
2005-12-09 22:28:00,1.15725,1.15725,1.15725,1.15725,54000000.0
2005-12-09 22:29:00,1.15727,1.15728,1.15707,1.15707,107399999.0
2005-12-09 22:30:00,1.15702,1.15703,1.15695,1.15703,75800000.0
2005-12-09 22:31:00,1.15706,1.15706,1.15693,1.157,96700002.0
2005-12-09 22:32:00,1.1569,1.1569,1.15649,1.15649,76200000.0
2005-12-09 22:33:00,1.15646,1.15654,1.15646,1.1565,95600000.0
2005-12-09 22:34:00,1.15648,1.15662,1.1564,1.15649,312400002.0
2005-12-09 22:35:00,1.15653,1.15653,1.1564,1.1564,153600000.0
2005-12-09 22:36:00,1.1564,1.1564,1.15635,1.15635,49400000.0
2005-12-09 22:37:00,1.15637,1.1565,1.15637,1.1564,88499999.0
2005-12-09 22:38:00,1.15645,1.15655,1.15645,1.1565,75500000.0
2005-12-09 22:39:00,1.15655,1.15655,1.15645,1.15645,185100000.0
2005-12-09 22:40:00,1.15655,1.15655,1.15645,1.15645,66000001.0
2005-12-09 22:41:00,1.15648,1.15654,1.15646,1.15649,83000000.0
2005-12-09 22:42:00,1.15655,1.15655,1.15655,1.15655,38800000.0
2005-12-09 22:43:00,1.1566,1.15687,1.1566,1.15664,411600004.0
2005-12-09 22:44:00,1.15659,1.15663,1.15645,1.15645,101500002.0
2005-12-09 22:45:00,1.15643,1.15648,1.15642,1.15648,53600000.0
2005-12-09 22:46:00,1.15656,1.15668,1.1565,1.15668,96500002.0
2005-12-09 22:47:00,1.15665,1.15665,1.1566,1.1566,13800000.0
2005-12-09 22:48:00,1.1567,1.1567,1.15665,1.15665,52800001.0
2005-12-09 22:49:00,1.15672,1.15675,1.15668,1.15668,109700001.0
2005-12-09 22:50:00,1.1567,1.15675,1.15665,1.15665,81900000.0
2005-12-09 22:51:00,1.15677,1.15677,1.15667,1.15667,36600000.0
2005-12-09 22:52:00,1.15652,1.15654,1.15639,1.15642,144200002.0
2005-12-09 22:53:00,1.15645,1.15654,1.15633,1.15637,65100001.0
2005-12-09 22:54:00,1.1564,1.15653,1.1564,1.15653,62300000.0
2005-12-09 22:55:00,1.15662,1.15671,1.15652,1.15656,302199997.0
2005-12-09 22:56:00,1.1566,1.15667,1.15659,1.15667,66200001.0
2005-12-09 22:57:00,1.15674,1.15689,1.15674,1.15679,150100000.0
2005-12-09 22:58:00,1.15691,1.15698,1.15683,1.15698,122499999.0
2005-12-09 22:59:00,1.15701,1.15706,1.1568,1.15687,105299998.0
2005-12-09 23:00:00,1.15679,1.15714,1.15679,1.15714,42300000.0
2005-12-09 23:01:00,1.15714,1.15724,1.15714,1.15715,55600002.0
2005-12-09 23:02:00,1.1571,1.15712,1.15705,1.1571,38100000.0
2005-12-09 23:03:00,1.1569,1.1569,1.15673,1.15673,98699999.0
2005-12-09 23:04:00,1.15672,1.15677,1.15672,1.15677,47200000.0
2005-12-09 23:05:00,1.15678,1.15678,1.15666,1.15673,133400000.0
2005-12-09 23:06:00,1.1568,1.15688,1.15675,1.15688,130799998.0
2005-12-09 23:07:00,1.1569,1.15698,1.15682,1.15698,155199997.0
2005-12-09 23:08:00,1.15692,1.15692,1.15663,1.15663,104500002.0
2005-12-09 23:09:00,1.1566,1.15673,1.15655,1.15673,84800000.0
2005-12-09 23:10:00,1.15663,1.1568,1.15658,1.15678,94500002.0
2005-12-09 23:11:00,1.15683,1.15698,1.15683,1.15698,39600000.0
2005-12-09 23:12:00,1.1569,1.15695,1.15685,1.15692,63899999.0
2005-12-09 23:13:00,1.1569,1.15695,1.15685,1.15695,116500000.0
2005-12-09 23:14:00,1.15673,1.15673,1.15648,1.15657,28700000.0
2005-12-09 23:15:00,1.15672,1.1568,1.1567,1.15677,115399999.0
2005-12-09 23:16:00,1.15676,1.15676,1.15661,1.15676,144200001.0
2005-12-09 23:17:00,1.15679,1.15693,1.15679,1.15684,129000000.0
2005-12-09 23:18:00,1.15682,1.15689,1.15678,1.15689,149999998.0
2005-12-09 23:19:00,1.15681,1.15681,1.15673,1.15677,60200001.0
2005-12-09 23:20:00,1.15671,1.15675,1.15666,1.15666,15200000.0
2005-12-09 23:21:00,1.15671,1.15671,1.15664,1.15664,28700001.0
2005-12-09 23:22:00,1.15655,1.15655,1.15637,1.15648,65900002.0
2005-12-09 23:23:00,1.15649,1.15654,1.15638,1.15645,113400000.0
2005-12-09 23:24:00,1.1565,1.1565,1.15633,1.15634,85800000.0
2005-12-09 23:25:00,1.15652,1.15661,1.15646,1.15653,120700003.0
2005-12-09 23:26:00,1.15653,1.15658,1.1564,1.15642,66000002.0
2005-12-09 23:27:00,1.15639,1.15649,1.15634,1.15649,150799998.0
2005-12-09 23:28:00,1.15653,1.15655,1.15645,1.15647,97500001.0
2005-12-09 23:29:00,1.15662,1.15669,1.1565,1.1565,67900002.0
2005-12-09 23:30:00,1.15648,1.1565,1.15642,1.15642,89000004.0
2005-12-09 23:31:00,1.15643,1.15647,1.15643,1.15647,46200000.0
2005-12-09 23:32:00,1.15653,1.15653,1.15645,1.1565,89500000.0
2005-12-09 23:33:00,1.15647,1.15652,1.15645,1.15648,113499999.0
2005-12-09 23:34:00,1.1564,1.15653,1.15637,1.15653,86200000.0
2005-12-09 23:35:00,1.15643,1.15661,1.15643,1.1566,147699996.0
2005-12-09 23:36:00,1.15659,1.15666,1.15659,1.15666,9600000.0
2005-12-09 23:37:00,1.15665,1.1567,1.15665,1.1567,8100000.0
2005-12-09 23:38:00,1.1566,1.15674,1.1566,1.1567,92700000.0
2005-12-09 23:39:00,1.15665,1.15665,1.15662,1.15662,111900000.0
2005-12-09 23:40:00,1.15662,1.1567,1.15658,1.15658,65100000.0
2005-12-09 23:41:00,1.15664,1.15691,1.15664,1.15691,77000001.0
2005-12-09 23:42:00,1.1569,1.15695,1.15682,1.1569,131999999.0
2005-12-09 23:43:00,1.1569,1.15695,1.1569,1.1569,10800000.0
2005-12-09 23:44:00,1.1569,1.15695,1.15685,1.15688,140700000.0
2005-12-09 23:45:00,1.15698,1.15698,1.15685,1.1569,90399997.0
2005-12-09 23:46:00,1.15685,1.15685,1.15685,1.15685,28700001.0
2005-12-09 23:47:00,1.15689,1.15689,1.1568,1.15682,58800000.0
2005-12-09 23:48:00,1.15683,1.15687,1.15677,1.15677,74100002.0
2005-12-09 23:49:00,1.15675,1.1568,1.15673,1.15675,43900000.0
2005-12-09 23:50:00,1.15669,1.15679,1.15669,1.15679,32000000.0
2005-12-09 23:51:00,1.15668,1.15668,1.15643,1.15643,111199998.0
2005-12-09 23:52:00,1.15646,1.15657,1.15646,1.15654,2200000.0
2005-12-09 23:53:00,1.15655,1.15656,1.15636,1.1565,206799997.0
2005-12-09 23:54:00,1.15646,1.15646,1.15635,1.15635,62400000.0
2005-12-09 23:55:00,1.15625,1.15644,1.15623,1.15644,51200000.0
2005-12-09 23:56:00,1.15631,1.15636,1.15631,1.15634,90600000.0
2005-12-09 23:57:00,1.15635,1.15635,1.15635,1.15635,50399998.0
2005-12-09 23:58:00,1.15635,1.15645,1.15633,1.15643,62299999.0
2005-12-09 23:59:00,1.15635,1.15638,1.15635,1.15638,28700000.0
2005-12-12 00:00:00,1.1584,1.1584,1.1584,1.1584,196200002.0
2005-12-12 00:02:00,1.1585,1.1585,1.1584,1.1584,196200002.0
2005-12-12 00:03:00,1.1585,1.1585,1.1585,1.1585,196200002.0
2005-12-12 00:04:00,1.1584,1.1587,1.1584,1.1585,196200002.0
2005-12-12 00:05:00,1.1584,1.1587,1.1584,1.1586,196200002.0
2005-12-12 00:06:00,1.1585,1.1585,1.1585,1.1585,196200002.0
2005-12-12 00:07:00,1.1584,1.1585,1.1584,1.1585,196200002.0
2005-12-12 00:08:00,1.1586,1.1586,1.1584,1.1585,196200002.0
2005-12-12 00:09:00,1.1584,1.1585,1.1584,1.1585,196200002.0
2005-12-12 00:10:00,1.1586,1.1586,1.1585,1.1586,196200002.0
2005-12-12 00:11:00,1.1585,1.1585,1.1585,1.1585,196200002.0
2005-12-12 00:12:00,1.1586,1.1586,1.1586,1.1586,196200002.0
2005-12-12 00:14:00,1.1585,1.1585,1.1584,1.1585,196200002.0
2005-12-12 00:15:00,1.1586,1.1586,1.1586,1.1586,196200002.0
2005-12-12 00:16:00,1.1583,1.1583,1.1583,1.1583,196200002.0
2005-12-12 00:17:00,1.1584,1.1585,1.1582,1.1582,196200002.0
2005-12-12 00:28:00,1.1583,1.1583,1.1578,1.1578,196200002.0
2005-12-12 00:29:00,1.1583,1.1583,1.1582,1.1582,196200002.0
2005-12-12 00:31:00,1.158,1.158,1.158,1.158,196200002.0
2005-12-12 00:40:00,1.1582,1.1582,1.1581,1.1582,196200002.0
2005-12-12 00:41:00,1.1578,1.158,1.1578,1.158,196200002.0
2005-12-12 00:48:00,1.1581,1.1581,1.158,1.158,196200002.0
2005-12-12 00:55:00,1.1578,1.1578,1.1578,1.1578,196200002.0
2005-12-12 00:59:00,1.1578,1.1578,1.1578,1.1578,196200002.0
2005-12-12 01:00:00,1.1578,1.1578,1.1576,1.1576,196200002.0
2005-12-12 01:01:00,1.158,1.158,1.1576,1.1576,196200002.0
2005-12-12 01:03:00,1.1576,1.1581,1.1576,1.1576,196200002.0
2005-12-12 01:04:00,1.1578,1.1578,1.1576,1.1576,196200002.0
2005-12-12 01:05:00,1.1578,1.1578,1.1576,1.1576,196200002.0
2005-12-12 01:06:00,1.1574,1.1578,1.1574,1.1578,196200002.0
2005-12-12 01:09:00,1.1578,1.1578,1.1574,1.1578,196200002.0
2005-12-12 01:10:00,1.1576,1.1581,1.1576,1.1578,196200002.0
2005-12-12 01:12:00,1.158,1.158,1.1578,1.1578,196200002.0
2005-12-12 01:13:00,1.1578,1.1578,1.1578,1.1578,196200002.0
2005-12-12 01:16:00,1.1576,1.1576,1.1576,1.1576,196200002.0
2005-12-12 01:18:00,1.1576,1.1578,1.1574,1.1576,196200002.0
2005-12-12 01:19:00,1.1578,1.1578,1.1576,1.1578,196200002.0
2005-12-12 01:20:00,1.1578,1.1578,1.1578,1.1578,196200002.0
2005-12-12 01:23:00,1.1578,1.1578,1.1578,1.1578,196200002.0
2005-12-12 01:24:00,1.1581,1.1582,1.1581,1.1581,196200002.0
2005-12-12 01:25:00,1.1578,1.1578,1.1578,1.1578,196200002.0
2005-12-12 01:26:00,1.1581,1.1581,1.1578,1.1578,196200002.0
2005-12-12 01:27:00,1.1576,1.1578,1.1576,1.1578,196200002.0
2005-12-12 01:28:00,1.1576,1.1576,1.1576,1.1576,196200002.0
2005-12-12 01:37:00,1.1578,1.1578,1.1578,1.1578,196200002.0
2005-12-12 01:39:00,1.1581,1.1581,1.1578,1.1578,196200002.0
2005-12-12 01:40:00,1.1578,1.1578,1.1578,1.1578,196200002.0
2005-12-12 01:41:00,1.1578,1.1578,1.1578,1.1578,196200002.0
2005-12-12 01:43:00,1.1576,1.1576,1.1576,1.1576,196200002.0
2005-12-12 01:44:00,1.1576,1.1576,1.1576,1.1576,196200002.0
2005-12-12 01:45:00,1.1576,1.1576,1.1576,1.1576,196200002.0
2005-12-12 01:46:00,1.1576,1.1576,1.1576,1.1576,196200002.0
2005-12-12 01:47:00,1.1576,1.1576,1.1576,1.1576,196200002.0
2005-12-12 01:48:00,1.1576,1.1576,1.1576,1.1576,196200002.0
2005-12-12 01:49:00,1.1574,1.1574,1.1574,1.1574,196200002.0
2005-12-12 01:50:00,1.1576,1.1576,1.1576,1.1576,196200002.0
2005-12-12 01:52:00,1.1574,1.1574,1.1574,1.1574,196200002.0
2005-12-12 01:53:00,1.1574,1.1574,1.157,1.1574,196200002.0
2005-12-12 01:54:00,1.1572,1.1574,1.1563,1.1566,196200002.0
2005-12-12 01:55:00,1.1565,1.1568,1.1565,1.1568,196200002.0
2005-12-12 01:56:00,1.1568,1.1568,1.1568,1.1568,196200002.0
2005-12-12 01:57:00,1.1566,1.1566,1.1565,1.1565,196200002.0
2005-12-12 01:58:00,1.1561,1.1563,1.1561,1.1563,196200002.0
2005-12-12 01:59:00,1.1562,1.1564,1.1561,1.1561,196200002.0
2005-12-12 02:00:00,1.1576,1.1577,1.15744,1.15744,196200002.0
2005-12-12 02:01:00,1.1576,1.15783,1.1576,1.15768,72500000.0
2005-12-12 02:02:00,1.1576,1.1576,1.1576,1.1576,26300001.0
2005-12-12 02:03:00,1.15756,1.1579,1.1575,1.15768,77600001.0
2005-12-12 02:04:00,1.15765,1.15773,1.15761,1.15761,99999999.0
2005-12-12 02:05:00,1.15768,1.15773,1.15759,1.15765,146300003.0
2005-12-12 02:06:00,1.15748,1.15767,1.15748,1.15767,69500000.0
2005-12-12 02:07:00,1.15775,1.15775,1.15762,1.15765,49700001.0
2005-12-12 02:08:00,1.1577,1.1577,1.15765,1.15765,56200000.0
2005-12-12 02:09:00,1.1577,1.15777,1.1576,1.15776,68999999.0
2005-12-12 02:10:00,1.15771,1.15796,1.15765,1.15783,93500000.0
2005-12-12 02:11:00,1.1578,1.1578,1.15775,1.1578,102000002.0
2005-12-12 02:12:00,1.15776,1.15787,1.15776,1.15781,149300002.0
2005-12-12 02:13:00,1.15778,1.15778,1.15769,1.15772,59100000.0
2005-12-12 02:14:00,1.1577,1.1577,1.1577,1.1577,34000000.0
2005-12-12 02:15:00,1.15775,1.15775,1.15765,1.15775,84300001.0
2005-12-12 02:16:00,1.1577,1.1577,1.1577,1.1577,15900000.0
2005-12-12 02:17:00,1.15772,1.15772,1.15765,1.15765,34599999.0
2005-12-12 02:18:00,1.15756,1.1576,1.15743,1.1576,136900001.0
2005-12-12 02:19:00,1.15754,1.15777,1.15754,1.15777,76200001.0
2005-12-12 02:20:00,1.15775,1.15786,1.15775,1.15777,67899999.0
2005-12-12 02:21:00,1.15765,1.1577,1.15765,1.1577,29200000.0
2005-12-12 02:22:00,1.1577,1.15775,1.15765,1.15775,65090001.0
2005-12-12 02:23:00,1.15767,1.15782,1.15762,1.15782,79000002.0
2005-12-12 02:24:00,1.15787,1.15797,1.15787,1.15797,50999999.0
2005-12-12 02:25:00,1.15803,1.15803,1.1579,1.1579,68500001.0
2005-12-12 02:26:00,1.15779,1.15798,1.15779,1.15783,57000000.0
2005-12-12 02:27:00,1.15775,1.15775,1.15765,1.1577,44000000.0
2005-12-12 02:28:00,1.15778,1.15779,1.15765,1.15765,87100000.0
2005-12-12 02:29:00,1.15765,1.15775,1.15762,1.1577,97500001.0
2005-12-12 02:30:00,1.15775,1.15787,1.15775,1.15787,105399998.0
2005-12-12 02:31:00,1.15788,1.15791,1.1577,1.1577,49899999.0
2005-12-12 02:32:00,1.15775,1.15775,1.1577,1.1577,19300000.0
2005-12-12 02:33:00,1.15775,1.15775,1.1577,1.1577,31000000.0
2005-12-12 02:34:00,1.15768,1.1577,1.15765,1.1577,141300000.0
2005-12-12 02:35:00,1.15775,1.15775,1.15765,1.15765,58500000.0
2005-12-12 02:36:00,1.15772,1.15778,1.15772,1.15778,29500000.0
2005-12-12 02:37:00,1.15785,1.15785,1.15775,1.15775,23900000.0
2005-12-12 02:38:00,1.15775,1.1578,1.15775,1.1578,66590000.0
2005-12-12 02:39:00,1.15789,1.15796,1.15778,1.15778,161900000.0
2005-12-12 02:40:00,1.15773,1.15775,1.15773,1.15775,7000000.0
2005-12-12 02:41:00,1.1578,1.1578,1.15775,1.15775,36700000.0
2005-12-12 02:42:00,1.1578,1.15785,1.1578,1.15785,23500000.0
2005-12-12 02:43:00,1.15785,1.15785,1.1578,1.1578,89000001.0
2005-12-12 02:44:00,1.15775,1.1578,1.15775,1.1578,40899998.0
2005-12-12 02:45:00,1.15775,1.15775,1.15775,1.15775,3200000.0
2005-12-12 02:46:00,1.15775,1.15775,1.15775,1.15775,12200000.0
2005-12-12 02:47:00,1.15778,1.15778,1.15775,1.15775,71300004.0
2005-12-12 02:48:00,1.15782,1.15785,1.15775,1.1578,73899998.0
2005-12-12 02:49:00,1.15785,1.15785,1.1578,1.1578,12200000.0
2005-12-12 02:50:00,1.15768,1.15768,1.15745,1.15749,68900000.0
2005-12-12 02:51:00,1.15745,1.15755,1.15745,1.15745,37400000.0
2005-12-12 02:52:00,1.15746,1.15746,1.15739,1.15739,35099999.0
2005-12-12 02:53:00,1.15721,1.15721,1.15712,1.1572,64299998.0
2005-12-12 02:54:00,1.15725,1.15725,1.15642,1.15648,127400000.0
2005-12-12 02:55:00,1.15666,1.15667,1.15666,1.15667,48799999.0
2005-12-12 02:56:00,1.15681,1.15681,1.15674,1.15674,31900001.0
2005-12-12 02:57:00,1.15659,1.15659,1.15646,1.15646,36600000.0
2005-12-12 02:58:00,1.15628,1.15628,1.15612,1.15621,104200001.0
2005-12-12 02:59:00,1.15625,1.1563,1.15611,1.15611,109400000.0
2005-12-12 03:00:00,1.156,1.15607,1.15593,1.15597,72599999.0
2005-12-12 03:01:00,1.15597,1.15597,1.15593,1.15593,15100000.0
2005-12-12 03:02:00,1.15595,1.15602,1.15584,1.15602,149100001.0
2005-12-12 03:03:00,1.15605,1.15608,1.15594,1.15608,145900002.0
2005-12-12 03:04:00,1.15615,1.15615,1.15603,1.15603,58200000.0
2005-12-12 03:05:00,1.15605,1.15615,1.15605,1.15605,80700000.0
2005-12-12 03:06:00,1.15614,1.1564,1.15614,1.1564,74700001.0
2005-12-12 03:07:00,1.1564,1.15656,1.1564,1.15655,66600000.0
2005-12-12 03:08:00,1.15663,1.15669,1.15662,1.15665,33500000.0
2005-12-12 03:09:00,1.1567,1.15675,1.15665,1.1567,111599999.0
2005-12-12 03:10:00,1.15667,1.15667,1.15667,1.15667,41900002.0
2005-12-12 03:11:00,1.15675,1.15675,1.15665,1.15665,34800000.0
2005-12-12 03:12:00,1.15668,1.15671,1.15666,1.15666,28299999.0
2005-12-12 03:13:00,1.15667,1.15667,1.15653,1.15655,55500000.0
2005-12-12 03:14:00,1.1566,1.15665,1.15655,1.15655,129900002.0
2005-12-12 03:15:00,1.1565,1.1565,1.15637,1.15637,54900000.0
2005-12-12 03:16:00,1.1564,1.15648,1.1564,1.15648,10600000.0
2005-12-12 03:17:00,1.15643,1.15645,1.15635,1.15635,59899999.0
2005-12-12 03:18:00,1.15645,1.15645,1.15632,1.15643,81400001.0
2005-12-12 03:19:00,1.15637,1.15659,1.15635,1.15643,79299997.0
2005-12-12 03:20:00,1.15645,1.15645,1.1564,1.1564,3800000.0
2005-12-12 03:21:00,1.15643,1.15645,1.15635,1.15645,60200000.0
2005-12-12 03:22:00,1.1564,1.1564,1.15633,1.1564,103999999.0
2005-12-12 03:23:00,1.15633,1.15647,1.15633,1.1564,127199999.0
2005-12-12 03:24:00,1.15637,1.1564,1.15637,1.1564,6900000.0
2005-12-12 03:25:00,1.15637,1.15647,1.1563,1.15647,45600001.0
2005-12-12 03:26:00,1.15653,1.15655,1.15645,1.1565,127700003.0
2005-12-12 03:27:00,1.15648,1.1565,1.15648,1.1565,26500001.0
2005-12-12 03:28:00,1.1565,1.1565,1.1565,1.1565,11300000.0
2005-12-12 03:29:00,1.15642,1.15642,1.15597,1.15597,189900002.0
2005-12-12 03:30:00,1.15597,1.15597,1.15567,1.15567,102200000.0
2005-12-12 03:31:00,1.15565,1.15565,1.15544,1.15565,81400000.0
2005-12-12 03:32:00,1.15567,1.15567,1.15563,1.15563,36999999.0
2005-12-12 03:33:00,1.15553,1.15576,1.15553,1.15576,23100000.0
2005-12-12 03:34:00,1.15578,1.15585,1.15578,1.15585,17500000.0
2005-12-12 03:35:00,1.15573,1.15573,1.15565,1.15565,38800002.0
2005-12-12 03:36:00,1.15556,1.15579,1.15556,1.15579,33800000.0
2005-12-12 03:37:00,1.15583,1.1561,1.15583,1.15599,129700001.0
2005-12-12 03:38:00,1.15605,1.15625,1.15605,1.15615,139400001.0
2005-12-12 03:39:00,1.1562,1.15625,1.15618,1.1562,56600000.0
2005-12-12 03:40:00,1.15615,1.15625,1.15615,1.1562,85000002.0
2005-12-12 03:41:00,1.15619,1.15622,1.15613,1.15618,69800002.0
2005-12-12 03:42:00,1.15598,1.15598,1.15597,1.15597,35100000.0
2005-12-12 03:43:00,1.15595,1.15595,1.15582,1.15582,95900001.0
2005-12-12 03:44:00,1.15605,1.15608,1.15605,1.15608,34200001.0
2005-12-12 03:45:00,1.15627,1.15635,1.15625,1.15625,125900003.0
2005-12-12 03:46:00,1.1563,1.15633,1.1563,1.15633,5800000.0
2005-12-12 03:47:00,1.15635,1.15638,1.1563,1.15638,55900001.0
2005-12-12 03:48:00,1.15633,1.15635,1.15626,1.15626,91100001.0
2005-12-12 03:49:00,1.1563,1.15633,1.15625,1.15625,90900000.0
2005-12-12 03:50:00,1.15625,1.15635,1.15625,1.15635,5600000.0
2005-12-12 03:51:00,1.1563,1.1563,1.1563,1.1563,8800000.0
2005-12-12 03:52:00,1.15625,1.15625,1.15625,1.15625,8000000.0
2005-12-12 03:53:00,1.15635,1.15635,1.15625,1.15635,116800001.0
2005-12-12 03:54:00,1.15632,1.15637,1.15628,1.15632,62599999.0
2005-12-12 03:55:00,1.15633,1.15637,1.15628,1.15628,66000001.0
2005-12-12 03:56:00,1.15621,1.15633,1.15619,1.15619,11700000.0
2005-12-12 03:57:00,1.1562,1.1562,1.1562,1.1562,34799999.0
2005-12-12 03:58:00,1.1561,1.15625,1.1561,1.15625,64700002.0
2005-12-12 03:59:00,1.15625,1.15625,1.15625,1.15625,3200000.0
2005-12-12 04:00:00,1.15618,1.15627,1.15618,1.15627,41500000.0
2005-12-12 04:01:00,1.15626,1.15648,1.15626,1.15626,84999998.0
2005-12-12 04:02:00,1.15643,1.15643,1.1563,1.15642,77300002.0
2005-12-12 04:03:00,1.15635,1.15635,1.15635,1.15635,15900000.0
2005-12-12 04:04:00,1.15645,1.15645,1.15635,1.15635,5000000.0
2005-12-12 04:05:00,1.15633,1.15633,1.1563,1.1563,1100000.0
2005-12-12 04:06:00,1.15622,1.15622,1.15613,1.1562,62200001.0
2005-12-12 04:07:00,1.15615,1.15615,1.15603,1.15613,80499999.0
2005-12-12 04:08:00,1.15605,1.1561,1.15605,1.1561,4000000.0
2005-12-12 04:09:00,1.15614,1.15621,1.15614,1.15621,69300001.0
2005-12-12 04:10:00,1.1562,1.1562,1.1561,1.1562,173900004.0
2005-12-12 04:11:00,1.15615,1.1562,1.15615,1.1562,2500000.0
2005-12-12 04:12:00,1.15622,1.15625,1.15615,1.1562,142800002.0
2005-12-12 04:13:00,1.15625,1.15625,1.1562,1.1562,43100001.0
2005-12-12 04:14:00,1.1562,1.15625,1.15615,1.15615,76000002.0
2005-12-12 04:15:00,1.15618,1.15623,1.15609,1.15623,77400002.0
2005-12-12 04:16:00,1.15615,1.1562,1.15615,1.1562,10100000.0
2005-12-12 04:17:00,1.1561,1.15618,1.1561,1.15618,39200002.0
2005-12-12 04:18:00,1.15625,1.15636,1.15625,1.15632,44500000.0
2005-12-12 04:19:00,1.15625,1.15635,1.1561,1.1561,45400001.0
2005-12-12 04:20:00,1.15631,1.15631,1.15624,1.15624,23300000.0
2005-12-12 04:21:00,1.15615,1.1562,1.1561,1.15618,93900000.0
2005-12-12 04:22:00,1.15614,1.15629,1.1561,1.15629,168300000.0
2005-12-12 04:23:00,1.1563,1.1563,1.15625,1.15625,147799998.0
2005-12-12 04:24:00,1.15625,1.15635,1.15625,1.15625,49500001.0
2005-12-12 04:25:00,1.15633,1.15637,1.15633,1.15637,34300001.0
2005-12-12 04:26:00,1.15635,1.15635,1.15635,1.15635,16000000.0
2005-12-12 04:27:00,1.1564,1.15648,1.1564,1.15648,51100000.0
2005-12-12 04:28:00,1.1563,1.1563,1.1563,1.1563,25600000.0
2005-12-12 04:29:00,1.15644,1.1565,1.15637,1.15644,112400001.0
2005-12-12 04:30:00,1.1566,1.1566,1.15657,1.1566,32200000.0
2005-12-12 04:31:00,1.15669,1.15669,1.15645,1.15645,57600000.0
2005-12-12 04:32:00,1.15638,1.15668,1.15638,1.15668,106600000.0
2005-12-12 04:33:00,1.15665,1.1567,1.1566,1.15665,120600000.0
2005-12-12 04:34:00,1.1567,1.15675,1.15665,1.1567,116600000.0
2005-12-12 04:35:00,1.15669,1.15684,1.15667,1.15672,141999999.0
2005-12-12 04:36:00,1.1566,1.15674,1.15655,1.15662,110000000.0
2005-12-12 04:37:00,1.1565,1.15652,1.1565,1.15652,58400000.0
2005-12-12 04:38:00,1.1565,1.15655,1.15647,1.1565,253699999.0
2005-12-12 04:39:00,1.15648,1.1565,1.15648,1.1565,15200000.0
2005-12-12 04:40:00,1.15648,1.1565,1.15645,1.15645,70200001.0
2005-12-12 04:41:00,1.1565,1.1565,1.15645,1.15645,41099999.0
2005-12-12 04:42:00,1.15653,1.15657,1.15653,1.15657,27000001.0
2005-12-12 04:43:00,1.15658,1.15665,1.1565,1.1566,98600000.0
2005-12-12 04:44:00,1.15663,1.15667,1.15663,1.15667,4000000.0
2005-12-12 04:45:00,1.15656,1.15657,1.15645,1.15653,120300000.0
2005-12-12 04:46:00,1.1566,1.15663,1.15655,1.1566,159300000.0
2005-12-12 04:47:00,1.15655,1.15665,1.15655,1.15657,140000001.0
2005-12-12 04:48:00,1.1566,1.1566,1.15655,1.15655,24800000.0
2005-12-12 04:49:00,1.1566,1.1566,1.15653,1.15655,49300000.0
2005-12-12 04:50:00,1.15655,1.15665,1.15655,1.15655,47400000.0
2005-12-12 04:51:00,1.15668,1.15675,1.15662,1.15664,74500002.0
2005-12-12 04:52:00,1.1566,1.1566,1.1565,1.15657,15300000.0
2005-12-12 04:53:00,1.15657,1.15665,1.15655,1.1566,100199999.0
2005-12-12 04:54:00,1.1566,1.15663,1.15655,1.1566,68000000.0
2005-12-12 04:55:00,1.15652,1.15657,1.15636,1.15636,77199997.0
2005-12-12 04:56:00,1.15612,1.15612,1.1559,1.15604,130200001.0
2005-12-12 04:57:00,1.15612,1.15612,1.15599,1.15602,84099998.0
2005-12-12 04:58:00,1.15589,1.15596,1.15589,1.15592,110100000.0
2005-12-12 04:59:00,1.15598,1.15605,1.15597,1.15605,85300001.0
2005-12-12 05:00:00,1.15625,1.15625,1.15625,1.15625,33600000.0
2005-12-12 05:01:00,1.15645,1.15645,1.15633,1.15639,113700000.0
2005-12-12 05:02:00,1.1564,1.15652,1.15637,1.15648,92600000.0
2005-12-12 05:03:00,1.15655,1.15675,1.15655,1.15675,44799999.0
2005-12-12 05:04:00,1.15677,1.15682,1.1567,1.15672,29600000.0
2005-12-12 05:05:00,1.1567,1.1567,1.1567,1.1567,12700000.0
2005-12-12 05:06:00,1.1567,1.1567,1.1567,1.1567,23500000.0
2005-12-12 05:07:00,1.15681,1.1569,1.15673,1.15689,164300003.0
2005-12-12 05:08:00,1.1569,1.1569,1.1569,1.1569,1600000.0
2005-12-12 05:09:00,1.15683,1.15683,1.15657,1.15662,77800001.0
2005-12-12 05:10:00,1.15665,1.1567,1.15663,1.15668,134199999.0
2005-12-12 05:11:00,1.15672,1.15672,1.15665,1.15665,25500000.0
2005-12-12 05:12:00,1.15675,1.15675,1.1567,1.1567,81699998.0
2005-12-12 05:13:00,1.15662,1.15676,1.15662,1.15675,126800001.0
2005-12-12 05:14:00,1.15677,1.15677,1.15663,1.15665,21100000.0
2005-12-12 05:15:00,1.15655,1.1566,1.15653,1.15653,105900000.0
2005-12-12 05:16:00,1.15665,1.15668,1.15655,1.15655,105500000.0
2005-12-12 05:17:00,1.15666,1.1568,1.15666,1.15673,49299999.0
2005-12-12 05:18:00,1.15678,1.15685,1.15678,1.1568,85100000.0
2005-12-12 05:19:00,1.1568,1.1568,1.15672,1.15672,26700000.0
2005-12-12 05:20:00,1.1569,1.1569,1.15683,1.15688,40500000.0
2005-12-12 05:21:00,1.1569,1.1569,1.1569,1.1569,17600000.0
2005-12-12 05:22:00,1.1569,1.1569,1.15685,1.1569,25900000.0
2005-12-12 05:23:00,1.15683,1.15683,1.15666,1.15675,106600000.0
2005-12-12 05:24:00,1.15685,1.15685,1.15685,1.15685,25600000.0
2005-12-12 05:25:00,1.15673,1.15685,1.15666,1.15685,160899999.0
2005-12-12 05:26:00,1.15685,1.15685,1.15673,1.15673,21600000.0
2005-12-12 05:27:00,1.15675,1.1568,1.15675,1.1568,47800000.0
2005-12-12 05:28:00,1.15677,1.15677,1.15673,1.15673,21400001.0
2005-12-12 05:29:00,1.1567,1.1567,1.15665,1.15667,153999998.0
2005-12-12 05:30:00,1.1566,1.15663,1.15638,1.15638,90200000.0
2005-12-12 05:31:00,1.15642,1.15648,1.15606,1.15617,147800002.0
2005-12-12 05:32:00,1.15617,1.15622,1.156,1.15616,120599999.0
2005-12-12 05:33:00,1.1562,1.1562,1.1562,1.1562,18500000.0
2005-12-12 05:34:00,1.15615,1.1562,1.15613,1.15613,67299999.0
2005-12-12 05:35:00,1.15612,1.1562,1.15599,1.1562,53800000.0
2005-12-12 05:36:00,1.15627,1.15644,1.15627,1.15631,63900001.0
2005-12-12 05:37:00,1.15615,1.1562,1.15615,1.1562,34800000.0
2005-12-12 05:38:00,1.15615,1.15615,1.15593,1.15593,21600000.0
2005-12-12 05:39:00,1.15597,1.15603,1.15587,1.15603,153899999.0
2005-12-12 05:40:00,1.15596,1.15602,1.1559,1.15598,58199999.0
2005-12-12 05:41:00,1.15603,1.15605,1.156,1.15605,48699999.0
2005-12-12 05:42:00,1.15605,1.15605,1.156,1.156,19200000.0
2005-12-12 05:43:00,1.15592,1.15608,1.15592,1.15608,75300001.0
2005-12-12 05:44:00,1.15595,1.15605,1.15595,1.15598,33400000.0
2005-12-12 05:45:00,1.1559,1.15605,1.1559,1.15595,88200000.0
2005-12-12 05:46:00,1.156,1.15605,1.156,1.15605,49900002.0
2005-12-12 05:47:00,1.156,1.15602,1.15592,1.156,147500001.0
2005-12-12 05:48:00,1.15595,1.156,1.15595,1.156,46300000.0
2005-12-12 05:49:00,1.156,1.15603,1.156,1.15603,57000000.0
2005-12-12 05:50:00,1.15595,1.15603,1.15595,1.156,71500000.0
2005-12-12 05:51:00,1.1559,1.15605,1.1559,1.15595,53900000.0
2005-12-12 05:52:00,1.156,1.156,1.1558,1.15582,105900001.0
2005-12-12 05:53:00,1.15588,1.15595,1.1558,1.15595,62399999.0
2005-12-12 05:54:00,1.15595,1.15595,1.1559,1.1559,24900001.0
2005-12-12 05:55:00,1.15594,1.15601,1.15591,1.15595,43899999.0
2005-12-12 05:56:00,1.15587,1.1559,1.15587,1.1559,22700000.0
2005-12-12 05:57:00,1.15585,1.1559,1.15585,1.1559,26900000.0
2005-12-12 05:58:00,1.1559,1.15595,1.15585,1.15585,64000000.0
2005-12-12 05:59:00,1.15585,1.15585,1.15585,1.15585,28700001.0
2005-12-12 06:00:00,1.15588,1.15588,1.15585,1.15588,16500000.0
2005-12-12 06:01:00,1.15588,1.15588,1.15574,1.15581,90600000.0
2005-12-12 06:02:00,1.15579,1.15595,1.15575,1.15578,43100000.0
2005-12-12 06:03:00,1.15574,1.15588,1.15574,1.15588,150999999.0
2005-12-12 06:04:00,1.15587,1.1559,1.15585,1.15585,31400000.0
2005-12-12 06:05:00,1.15595,1.15595,1.15582,1.15585,66100000.0
2005-12-12 06:06:00,1.15592,1.15596,1.15587,1.15587,104800002.0
2005-12-12 06:07:00,1.15595,1.15595,1.15585,1.15595,73000001.0
2005-12-12 06:08:00,1.1559,1.15595,1.15588,1.15592,140000000.0
2005-12-12 06:09:00,1.1559,1.1559,1.15585,1.15585,73899998.0
2005-12-12 06:10:00,1.15597,1.15597,1.1558,1.15592,63200000.0
2005-12-12 06:11:00,1.15585,1.15595,1.15585,1.15588,62499999.0
2005-12-12 06:12:00,1.15587,1.1559,1.1558,1.15585,98800001.0
2005-12-12 06:13:00,1.15585,1.1559,1.15585,1.1559,21800000.0
2005-12-12 06:14:00,1.15592,1.15598,1.15588,1.15598,82100001.0
2005-12-12 06:15:00,1.156,1.15605,1.15592,1.15605,52400000.0
2005-12-12 06:16:00,1.156,1.15605,1.15595,1.15603,97700001.0
2005-12-12 06:17:00,1.156,1.15605,1.15595,1.156,92900001.0
2005-12-12 06:18:00,1.15605,1.15612,1.15601,1.1561,88200001.0
2005-12-12 06:19:00,1.15615,1.15615,1.15607,1.1561,54500000.0
2005-12-12 06:20:00,1.15607,1.1561,1.15607,1.1561,60700000.0
2005-12-12 06:21:00,1.15605,1.1561,1.156,1.1561,32200001.0
2005-12-12 06:22:00,1.15612,1.15613,1.15607,1.15613,32800000.0
2005-12-12 06:23:00,1.15605,1.1561,1.15605,1.1561,84299997.0
2005-12-12 06:24:00,1.1561,1.15612,1.15605,1.1561,62200001.0
2005-12-12 06:25:00,1.15605,1.15605,1.1559,1.1559,48499998.0
2005-12-12 06:26:00,1.15608,1.15617,1.15605,1.15605,89099997.0
2005-12-12 06:27:00,1.15614,1.15624,1.15613,1.15624,39700000.0
2005-12-12 06:28:00,1.15625,1.15635,1.1562,1.1562,64000000.0
2005-12-12 06:29:00,1.15625,1.15635,1.15625,1.1563,90000000.0
2005-12-12 06:30:00,1.15632,1.15632,1.15632,1.15632,3200000.0
2005-12-12 06:31:00,1.15625,1.15635,1.15625,1.15625,138000000.0
2005-12-12 06:32:00,1.1563,1.1563,1.1563,1.1563,54500001.0
2005-12-12 06:33:00,1.1563,1.1563,1.1562,1.1562,32900000.0
2005-12-12 06:34:00,1.15628,1.1563,1.15627,1.1563,36099999.0
2005-12-12 06:35:00,1.15625,1.15635,1.15625,1.15625,179000000.0
2005-12-12 06:36:00,1.15623,1.15623,1.15623,1.15623,4800000.0
2005-12-12 06:37:00,1.15628,1.15628,1.15612,1.15613,111100000.0
2005-12-12 06:38:00,1.15618,1.15618,1.1561,1.1561,52199999.0
2005-12-12 06:39:00,1.15607,1.1561,1.15605,1.1561,85100000.0
2005-12-12 06:40:00,1.15615,1.15615,1.15605,1.15613,168699999.0
2005-12-12 06:41:00,1.1561,1.15612,1.15603,1.1561,113699999.0
2005-12-12 06:42:00,1.1561,1.15615,1.15603,1.1561,123200000.0
2005-12-12 06:43:00,1.15605,1.1561,1.15605,1.1561,117899997.0
2005-12-12 06:44:00,1.15602,1.15612,1.15602,1.15605,85400001.0
2005-12-12 06:45:00,1.1561,1.15615,1.15605,1.15605,33500000.0
2005-12-12 06:46:00,1.15615,1.15615,1.15605,1.15605,75200000.0
2005-12-12 06:47:00,1.15605,1.15615,1.15605,1.1561,110399999.0
2005-12-12 06:48:00,1.1561,1.15613,1.15605,1.15613,135900001.0
2005-12-12 06:49:00,1.15605,1.15605,1.15605,1.15605,800000.0
2005-12-12 06:50:00,1.1561,1.15612,1.15605,1.1561,122500002.0
2005-12-12 06:51:00,1.15607,1.1561,1.1558,1.1561,33900001.0
2005-12-12 06:52:00,1.15615,1.15636,1.15615,1.15617,135700003.0
2005-12-12 06:53:00,1.15611,1.15629,1.15603,1.15629,160300003.0
2005-12-12 06:54:00,1.1562,1.1562,1.15603,1.15618,88099999.0
2005-12-12 06:55:00,1.15625,1.15625,1.1562,1.1562,84499999.0
2005-12-12 06:56:00,1.15615,1.15615,1.15603,1.15603,67900000.0
2005-12-12 06:57:00,1.15607,1.15608,1.15607,1.15608,58599998.0
2005-12-12 06:58:00,1.15613,1.15613,1.15607,1.15607,6400000.0
2005-12-12 06:59:00,1.15593,1.1562,1.15593,1.15604,137100000.0
2005-12-12 07:00:00,1.15595,1.156,1.15595,1.15595,121699997.0
2005-12-12 07:01:00,1.15606,1.1561,1.15591,1.15591,121200001.0
2005-12-12 07:02:00,1.15585,1.15597,1.15585,1.15597,127400004.0
2005-12-12 07:03:00,1.15605,1.15605,1.15595,1.156,85999999.0
2005-12-12 07:04:00,1.15595,1.156,1.1559,1.156,61899999.0
2005-12-12 07:05:00,1.15592,1.156,1.15592,1.156,12800000.0
2005-12-12 07:06:00,1.1561,1.15613,1.15603,1.15603,31600000.0
2005-12-12 07:07:00,1.15602,1.15608,1.15602,1.15603,6900000.0
2005-12-12 07:08:00,1.15605,1.15605,1.15605,1.15605,45500000.0
2005-12-12 07:09:00,1.15603,1.15612,1.15603,1.15603,188700005.0
2005-12-12 07:10:00,1.15606,1.15607,1.15606,1.15607,28700000.0
2005-12-12 07:11:00,1.156,1.156,1.156,1.156,22000000.0
2005-12-12 07:12:00,1.15595,1.15605,1.15595,1.15598,26990000.0
2005-12-12 07:13:00,1.156,1.15605,1.15592,1.156,29900000.0
2005-12-12 07:14:00,1.15595,1.156,1.15595,1.15597,87000000.0
2005-12-12 07:15:00,1.15597,1.15603,1.15597,1.156,27100000.0
2005-12-12 07:16:00,1.156,1.15605,1.1559,1.15595,121199998.0
2005-12-12 07:17:00,1.15597,1.156,1.15597,1.156,10100000.0
2005-12-12 07:18:00,1.15595,1.156,1.15595,1.156,89700001.0
2005-12-12 07:19:00,1.15595,1.156,1.15595,1.156,16500000.0
2005-12-12 07:20:00,1.15599,1.15606,1.15599,1.15606,42199999.0
2005-12-12 07:21:00,1.15607,1.15615,1.15605,1.1561,123600000.0
2005-12-12 07:22:00,1.15605,1.1561,1.15605,1.1561,85600002.0
2005-12-12 07:23:00,1.1561,1.1561,1.1561,1.1561,29500000.0
2005-12-12 07:24:00,1.15612,1.15612,1.15605,1.15605,47900001.0
2005-12-12 07:25:00,1.1561,1.15615,1.15605,1.15605,152899999.0
2005-12-12 07:26:00,1.1561,1.15612,1.15605,1.15605,45700000.0
2005-12-12 07:27:00,1.1561,1.1561,1.15607,1.15607,29500000.0
2005-12-12 07:28:00,1.15605,1.15617,1.15605,1.1561,153299998.0
2005-12-12 07:29:00,1.15602,1.1561,1.15602,1.1561,13000000.0
2005-12-12 07:30:00,1.15605,1.15605,1.15605,1.15605,19400000.0
2005-12-12 07:31:00,1.1561,1.15615,1.15602,1.1561,187800001.0
2005-12-12 07:32:00,1.15615,1.15615,1.1561,1.1561,33500000.0
2005-12-12 07:33:00,1.1561,1.15612,1.15605,1.1561,55800001.0
2005-12-12 07:34:00,1.15605,1.1561,1.15605,1.1561,133300003.0
2005-12-12 07:35:00,1.15605,1.15615,1.15605,1.1561,77299998.0
2005-12-12 07:36:00,1.1561,1.15615,1.15602,1.15607,146399999.0
2005-12-12 07:37:00,1.1561,1.1561,1.1561,1.1561,300000.0
2005-12-12 07:38:00,1.15615,1.15615,1.15605,1.1561,40799999.0
2005-12-12 07:39:00,1.15605,1.1561,1.15605,1.15607,86700002.0
2005-12-12 07:40:00,1.15605,1.1561,1.15605,1.15608,38500001.0
2005-12-12 07:41:00,1.15605,1.15605,1.15605,1.15605,36699998.0
2005-12-12 07:42:00,1.15607,1.15615,1.15605,1.15615,154099999.0
2005-12-12 07:43:00,1.15615,1.15615,1.15605,1.15605,40100000.0
2005-12-12 07:44:00,1.1561,1.15615,1.156,1.15615,130399999.0
2005-12-12 07:45:00,1.15602,1.15617,1.15602,1.15615,116900000.0
2005-12-12 07:46:00,1.15607,1.1561,1.15607,1.1561,33700000.0
2005-12-12 07:47:00,1.15605,1.1561,1.15605,1.1561,7200000.0
2005-12-12 07:48:00,1.15613,1.15627,1.15613,1.15627,130800002.0
2005-12-12 07:49:00,1.15628,1.15631,1.15611,1.15614,79399999.0
2005-12-12 07:50:00,1.15615,1.15615,1.15615,1.15615,35000000.0
2005-12-12 07:51:00,1.1561,1.15612,1.15605,1.15605,167600001.0
2005-12-12 07:52:00,1.1561,1.1561,1.15605,1.15605,42399998.0
2005-12-12 07:53:00,1.1561,1.1561,1.1561,1.1561,31800001.0
2005-12-12 07:54:00,1.15613,1.15625,1.15613,1.15614,144199999.0
2005-12-12 07:55:00,1.1562,1.15625,1.15613,1.15625,75499998.0
2005-12-12 07:56:00,1.15627,1.15627,1.15627,1.15627,1600000.0
2005-12-12 07:57:00,1.1562,1.1562,1.15618,1.15618,57000000.0
2005-12-12 07:58:00,1.15628,1.15635,1.15624,1.15627,116000000.0
2005-12-12 07:59:00,1.15619,1.15638,1.15619,1.15638,75400000.0
2005-12-12 08:00:00,1.15635,1.15645,1.15635,1.15645,90100000.0
2005-12-12 08:01:00,1.15635,1.15645,1.15635,1.15645,10500000.0
2005-12-12 08:02:00,1.15635,1.15645,1.15635,1.1564,118200004.0
2005-12-12 08:03:00,1.15637,1.15645,1.15635,1.15645,68100000.0
2005-12-12 08:04:00,1.15638,1.15645,1.15635,1.15645,117200000.0
2005-12-12 08:05:00,1.1564,1.15643,1.15635,1.1564,87200000.0
2005-12-12 08:06:00,1.1563,1.1563,1.15612,1.15624,49600000.0
2005-12-12 08:07:00,1.1562,1.15623,1.15615,1.1562,123599998.0
2005-12-12 08:08:00,1.15623,1.15623,1.1562,1.1562,51000000.0
2005-12-12 08:09:00,1.15626,1.15626,1.15613,1.15613,42600000.0
2005-12-12 08:10:00,1.1562,1.15625,1.1561,1.15625,58300000.0
2005-12-12 08:11:00,1.15623,1.15633,1.15618,1.15633,39300000.0
2005-12-12 08:12:00,1.15635,1.15635,1.1563,1.1563,20000001.0
2005-12-12 08:13:00,1.15633,1.15637,1.15625,1.15625,58600000.0
2005-12-12 08:14:00,1.15625,1.15635,1.15625,1.1563,51299999.0
2005-12-12 08:15:00,1.15632,1.15638,1.15629,1.15634,119800003.0
2005-12-12 08:16:00,1.1564,1.1564,1.15635,1.15635,27600001.0
2005-12-12 08:17:00,1.1564,1.1564,1.15635,1.15637,79000001.0
2005-12-12 08:18:00,1.15635,1.15635,1.15635,1.15635,2400000.0
2005-12-12 08:19:00,1.15645,1.15645,1.1564,1.15645,65799998.0
2005-12-12 08:20:00,1.1564,1.1564,1.1564,1.1564,62700000.0
2005-12-12 08:21:00,1.15645,1.15645,1.15635,1.1564,92699999.0
2005-12-12 08:22:00,1.1564,1.15643,1.15638,1.1564,62100000.0
2005-12-12 08:23:00,1.1564,1.15645,1.15635,1.1564,47800000.0
2005-12-12 08:24:00,1.15638,1.1564,1.15635,1.1564,37800000.0
2005-12-12 08:25:00,1.1564,1.1564,1.15633,1.1564,142500002.0
2005-12-12 08:26:00,1.15645,1.15645,1.15645,1.15645,6400000.0
2005-12-12 08:27:00,1.1563,1.15645,1.1563,1.15642,113600001.0
2005-12-12 08:28:00,1.1564,1.1564,1.1564,1.1564,15100000.0
2005-12-12 08:29:00,1.1564,1.1564,1.1563,1.1563,31400000.0
2005-12-12 08:30:00,1.15633,1.15643,1.15633,1.1564,82100001.0
2005-12-12 08:31:00,1.15643,1.15643,1.15635,1.1564,90099999.0
2005-12-12 08:32:00,1.15645,1.15645,1.15633,1.1564,207399997.0
2005-12-12 08:33:00,1.15634,1.15652,1.15634,1.15652,62200000.0
2005-12-12 08:34:00,1.15649,1.15649,1.1564,1.15648,71200000.0
2005-12-12 08:35:00,1.15647,1.15647,1.15635,1.15643,115899996.0
2005-12-12 08:36:00,1.15643,1.15643,1.15635,1.15635,38400000.0
2005-12-12 08:37:00,1.1564,1.1564,1.1564,1.1564,26900000.0
2005-12-12 08:38:00,1.1564,1.1564,1.15633,1.15637,82100000.0
2005-12-12 08:39:00,1.15635,1.15645,1.15635,1.1564,57500000.0
2005-12-12 08:40:00,1.15637,1.1564,1.15637,1.1564,50300001.0
2005-12-12 08:41:00,1.1564,1.15645,1.1563,1.1563,71600001.0
2005-12-12 08:42:00,1.15635,1.1564,1.15635,1.1564,57100000.0
2005-12-12 08:43:00,1.15648,1.15649,1.15642,1.15645,72800001.0
2005-12-12 08:44:00,1.15641,1.15655,1.15641,1.1565,107300001.0
2005-12-12 08:45:00,1.1565,1.15653,1.15648,1.1565,97500000.0
2005-12-12 08:46:00,1.1565,1.15653,1.1565,1.15653,3200000.0
2005-12-12 08:47:00,1.1565,1.1565,1.15643,1.15643,15900000.0
2005-12-12 08:48:00,1.1565,1.1565,1.15645,1.15645,32400000.0
2005-12-12 08:49:00,1.1565,1.15655,1.1565,1.15655,8400000.0
2005-12-12 08:50:00,1.15645,1.15655,1.15645,1.15655,59099998.0
2005-12-12 08:51:00,1.1565,1.1565,1.1565,1.1565,6400000.0
2005-12-12 08:52:00,1.15649,1.15649,1.15643,1.15644,81400000.0
2005-12-12 08:53:00,1.1564,1.15645,1.15635,1.15638,55800000.0
2005-12-12 08:54:00,1.15635,1.15645,1.15635,1.15645,45799999.0
2005-12-12 08:55:00,1.1564,1.15645,1.15633,1.15645,115099998.0
2005-12-12 08:56:00,1.1564,1.15645,1.1564,1.15645,171200000.0
2005-12-12 08:57:00,1.1564,1.15645,1.15633,1.15633,117800000.0
2005-12-12 08:58:00,1.15638,1.15643,1.15629,1.1564,152600002.0
2005-12-12 08:59:00,1.1564,1.15645,1.1564,1.1564,106799998.0
2005-12-12 09:00:00,1.15638,1.15645,1.15635,1.15635,86800002.0
2005-12-12 09:01:00,1.15657,1.1568,1.15657,1.15672,84200001.0
2005-12-12 09:02:00,1.15675,1.15675,1.15662,1.15662,46300000.0
2005-12-12 09:03:00,1.15667,1.15676,1.15658,1.15676,202500006.0
2005-12-12 09:04:00,1.15685,1.15695,1.15685,1.15695,54899998.0
2005-12-12 09:05:00,1.157,1.157,1.15695,1.15695,84300003.0
2005-12-12 09:06:00,1.15695,1.15705,1.15674,1.15674,56300000.0
2005-12-12 09:07:00,1.15668,1.15671,1.15654,1.15664,127299999.0
2005-12-12 09:08:00,1.1567,1.15675,1.15667,1.15675,131499999.0
2005-12-12 09:09:00,1.15658,1.15658,1.15642,1.15642,19100000.0
2005-12-12 09:10:00,1.15637,1.15647,1.1563,1.15645,103200001.0
2005-12-12 09:11:00,1.15643,1.15663,1.15643,1.15663,136499999.0
2005-12-12 09:12:00,1.15673,1.15675,1.15673,1.15675,40600000.0
2005-12-12 09:13:00,1.1567,1.1567,1.15665,1.15665,12000000.0
2005-12-12 09:14:00,1.15675,1.15675,1.1567,1.1567,63400002.0
2005-12-12 09:15:00,1.1567,1.1567,1.15665,1.15665,50100000.0
2005-12-12 09:16:00,1.1567,1.1567,1.15667,1.15667,5600000.0
2005-12-12 09:17:00,1.15667,1.15675,1.15665,1.15665,142700003.0
2005-12-12 09:18:00,1.15663,1.15665,1.15663,1.15665,47400000.0
2005-12-12 09:19:00,1.15665,1.15675,1.15665,1.15665,157800000.0
2005-12-12 09:20:00,1.1567,1.1567,1.1566,1.1567,71499999.0
2005-12-12 09:21:00,1.15665,1.15665,1.15665,1.15665,3200000.0
2005-12-12 09:22:00,1.15673,1.15686,1.15673,1.15674,117700000.0
2005-12-12 09:23:00,1.15679,1.15686,1.15679,1.15686,7400000.0
2005-12-12 09:24:00,1.15695,1.15695,1.15685,1.15685,93600000.0
2005-12-12 09:25:00,1.1569,1.15695,1.15685,1.1569,108600001.0
2005-12-12 09:26:00,1.15682,1.15715,1.15682,1.15715,72400000.0
2005-12-12 09:27:00,1.15735,1.15771,1.15735,1.15765,141200001.0
2005-12-12 09:28:00,1.15755,1.15755,1.15747,1.1575,33700000.0
2005-12-12 09:29:00,1.15756,1.15778,1.15756,1.15778,48399999.0
2005-12-12 09:30:00,1.15772,1.15772,1.15766,1.15766,17500000.0
2005-12-12 09:31:00,1.15767,1.15767,1.1572,1.1572,195799998.0
2005-12-12 09:32:00,1.15711,1.15711,1.15695,1.15695,108300000.0
2005-12-12 09:33:00,1.15665,1.15665,1.15609,1.15609,45800000.0
2005-12-12 09:34:00,1.15616,1.15616,1.15606,1.15612,90600001.0
2005-12-12 09:35:00,1.15625,1.1565,1.15625,1.1565,92800000.0
2005-12-12 09:36:00,1.15661,1.15666,1.15661,1.15666,42300002.0
2005-12-12 09:37:00,1.1568,1.15685,1.15675,1.15675,95400001.0
2005-12-12 09:38:00,1.15682,1.1569,1.15679,1.15683,39300000.0
2005-12-12 09:39:00,1.1568,1.15685,1.15675,1.15682,61700000.0
2005-12-12 09:40:00,1.15684,1.15691,1.15684,1.15691,28099999.0
2005-12-12 09:41:00,1.15684,1.15694,1.15683,1.15685,22500000.0
2005-12-12 09:42:00,1.157,1.15709,1.15698,1.15706,75100001.0
2005-12-12 09:43:00,1.157,1.15707,1.157,1.157,47100002.0
2005-12-12 09:44:00,1.15693,1.15729,1.15693,1.15729,14400000.0
2005-12-12 09:45:00,1.15739,1.15746,1.15739,1.15746,30300000.0
2005-12-12 09:46:00,1.15755,1.15755,1.15755,1.15755,34700001.0
2005-12-12 09:47:00,1.15744,1.15765,1.15744,1.15753,159500002.0
2005-12-12 09:48:00,1.15761,1.15767,1.15761,1.15767,12000000.0
2005-12-12 09:49:00,1.15762,1.15762,1.15715,1.15727,73100000.0
2005-12-12 09:50:00,1.15728,1.15747,1.15716,1.1573,74100000.0
2005-12-12 09:51:00,1.15723,1.15753,1.15718,1.15734,140200000.0
2005-12-12 09:52:00,1.15729,1.15753,1.15729,1.15747,118100003.0
2005-12-12 09:53:00,1.1574,1.15742,1.15728,1.15734,83000002.0
2005-12-12 09:54:00,1.15729,1.15729,1.15715,1.15717,50000000.0
2005-12-12 09:55:00,1.1572,1.15725,1.15715,1.15725,100600000.0
2005-12-12 09:56:00,1.1572,1.1572,1.1572,1.1572,37699999.0
2005-12-12 09:57:00,1.1572,1.15725,1.15712,1.15715,59700000.0
2005-12-12 09:58:00,1.1572,1.1572,1.1572,1.1572,24200000.0
2005-12-12 09:59:00,1.1572,1.15723,1.15714,1.15714,78000001.0
2005-12-12 10:00:00,1.15698,1.15698,1.15689,1.15698,51300000.0
2005-12-12 10:01:00,1.15695,1.15699,1.1569,1.15699,102699999.0
2005-12-12 10:02:00,1.15703,1.15713,1.157,1.157,167400000.0
2005-12-12 10:03:00,1.15709,1.15713,1.15704,1.15704,28200000.0
2005-12-12 10:04:00,1.15715,1.15715,1.15702,1.15705,89899999.0
2005-12-12 10:05:00,1.15707,1.15707,1.157,1.157,27600000.0
2005-12-12 10:06:00,1.15711,1.15722,1.15711,1.15722,77300000.0
2005-12-12 10:07:00,1.15712,1.1572,1.15712,1.1572,61300002.0
2005-12-12 10:08:00,1.15722,1.15722,1.15722,1.15722,800000.0
2005-12-12 10:09:00,1.15716,1.15716,1.15712,1.15712,14400000.0
2005-12-12 10:10:00,1.15707,1.15718,1.15707,1.15716,36099999.0
2005-12-12 10:11:00,1.15719,1.15719,1.15712,1.15712,63400000.0
2005-12-12 10:12:00,1.15703,1.15715,1.15703,1.15715,63800001.0
2005-12-12 10:13:00,1.15712,1.15723,1.15712,1.15723,51099999.0
2005-12-12 10:14:00,1.1572,1.15722,1.15715,1.1572,55600000.0
2005-12-12 10:15:00,1.15725,1.15725,1.1571,1.15715,130699999.0
2005-12-12 10:16:00,1.15715,1.15717,1.15692,1.15692,164400000.0
2005-12-12 10:17:00,1.157,1.157,1.15695,1.15695,130099998.0
2005-12-12 10:18:00,1.15696,1.15704,1.15685,1.15685,154500001.0
2005-12-12 10:19:00,1.15684,1.15691,1.15684,1.15691,67700000.0
2005-12-12 10:20:00,1.15692,1.15692,1.15652,1.15652,61500000.0
2005-12-12 10:21:00,1.15637,1.1568,1.15637,1.15666,63400001.0
2005-12-12 10:22:00,1.15653,1.15653,1.1563,1.15639,154700000.0
2005-12-12 10:23:00,1.15645,1.15662,1.15637,1.15641,190300001.0
2005-12-12 10:24:00,1.15642,1.15642,1.15624,1.15631,172199997.0
2005-12-12 10:25:00,1.15633,1.15637,1.15624,1.15624,100899999.0
2005-12-12 10:26:00,1.15617,1.15617,1.15607,1.15607,24100000.0
2005-12-12 10:27:00,1.15612,1.15612,1.1561,1.1561,4800000.0
2005-12-12 10:28:00,1.15605,1.15612,1.156,1.15605,59100000.0
2005-12-12 10:29:00,1.15605,1.15615,1.15603,1.15607,177300003.0
2005-12-12 10:30:00,1.15605,1.15605,1.15602,1.15602,85700000.0
2005-12-12 10:31:00,1.15612,1.15615,1.1561,1.1561,49699999.0
2005-12-12 10:32:00,1.1561,1.1561,1.15602,1.1561,41700000.0
2005-12-12 10:33:00,1.1561,1.1561,1.1561,1.1561,68300002.0
2005-12-12 10:34:00,1.15607,1.15615,1.15605,1.1561,93300000.0
2005-12-12 10:35:00,1.156,1.15606,1.15583,1.15583,98000000.0
2005-12-12 10:36:00,1.15588,1.15594,1.15581,1.15582,97100001.0
2005-12-12 10:37:00,1.15577,1.15586,1.15577,1.15586,95100001.0
2005-12-12 10:38:00,1.15589,1.15593,1.15576,1.15576,154600000.0
2005-12-12 10:39:00,1.1558,1.15587,1.1558,1.1558,117700000.0
2005-12-12 10:40:00,1.15572,1.1558,1.15572,1.1558,41499999.0
2005-12-12 10:41:00,1.15572,1.15572,1.15535,1.15535,55500000.0
2005-12-12 10:42:00,1.1553,1.15535,1.15527,1.15535,36400001.0
2005-12-12 10:43:00,1.15537,1.15546,1.15531,1.15546,76300000.0
2005-12-12 10:44:00,1.15541,1.1555,1.15537,1.1555,49900001.0
2005-12-12 10:45:00,1.15552,1.15552,1.15532,1.15538,71100002.0
2005-12-12 10:46:00,1.15537,1.15541,1.15531,1.15538,125899999.0
2005-12-12 10:47:00,1.15533,1.15535,1.15532,1.15532,28300000.0
2005-12-12 10:48:00,1.15533,1.15545,1.15531,1.15532,96400002.0
2005-12-12 10:49:00,1.1553,1.1553,1.15515,1.15518,125400000.0
2005-12-12 10:50:00,1.15512,1.15515,1.155,1.15515,140700000.0
2005-12-12 10:51:00,1.15514,1.15532,1.15514,1.15532,130000001.0
2005-12-12 10:52:00,1.15528,1.15548,1.15521,1.15548,156100000.0
2005-12-12 10:53:00,1.1555,1.1555,1.15545,1.15545,120500001.0
2005-12-12 10:54:00,1.15555,1.15566,1.15555,1.15559,60000001.0
2005-12-12 10:55:00,1.1555,1.15561,1.15548,1.15548,81700000.0
2005-12-12 10:56:00,1.15547,1.1556,1.15536,1.15536,42800000.0
2005-12-12 10:57:00,1.15524,1.15532,1.15512,1.15516,138900000.0
2005-12-12 10:58:00,1.15517,1.15519,1.15502,1.15502,98800001.0
2005-12-12 10:59:00,1.15487,1.15516,1.15487,1.15516,146600001.0
2005-12-12 11:00:00,1.15508,1.15508,1.15495,1.15498,51400000.0
2005-12-12 11:01:00,1.15502,1.15509,1.15502,1.15502,80400000.0
2005-12-12 11:02:00,1.15497,1.15507,1.15489,1.15507,79600000.0
2005-12-12 11:03:00,1.15506,1.15506,1.15481,1.15496,100700000.0
2005-12-12 11:04:00,1.15497,1.155,1.15481,1.15484,129300003.0
2005-12-12 11:05:00,1.15478,1.1548,1.15478,1.1548,29500000.0
2005-12-12 11:06:00,1.15477,1.15477,1.1546,1.15463,39200000.0
2005-12-12 11:07:00,1.15464,1.15464,1.15458,1.15458,42000001.0
2005-12-12 11:08:00,1.1547,1.15473,1.15465,1.1547,62700001.0
2005-12-12 11:09:00,1.15461,1.15469,1.15461,1.15469,89500001.0
2005-12-12 11:10:00,1.15473,1.15477,1.15471,1.15472,63499998.0
2005-12-12 11:11:00,1.15468,1.15475,1.15463,1.15475,130299998.0
2005-12-12 11:12:00,1.1547,1.15475,1.15465,1.1547,131499999.0
2005-12-12 11:13:00,1.15475,1.15497,1.15475,1.15497,87999999.0
2005-12-12 11:14:00,1.15495,1.15505,1.15492,1.15492,82700001.0
2005-12-12 11:15:00,1.15493,1.15505,1.15492,1.155,221000000.0
2005-12-12 11:16:00,1.155,1.15505,1.15497,1.155,136800000.0
2005-12-12 11:17:00,1.15495,1.155,1.15495,1.15498,69600001.0
2005-12-12 11:18:00,1.15497,1.15497,1.15488,1.15497,44800001.0
2005-12-12 11:19:00,1.15495,1.15495,1.15468,1.15468,139099999.0
2005-12-12 11:20:00,1.15468,1.15481,1.15466,1.15471,195100001.0
2005-12-12 11:21:00,1.15477,1.15477,1.15465,1.15465,101000004.0
2005-12-12 11:22:00,1.15468,1.15468,1.15461,1.15467,54499999.0
2005-12-12 11:23:00,1.1547,1.15475,1.15465,1.15465,100699999.0
2005-12-12 11:24:00,1.15465,1.15473,1.15465,1.1547,33600000.0
2005-12-12 11:25:00,1.15475,1.15475,1.15465,1.1547,174300000.0
2005-12-12 11:26:00,1.15466,1.15466,1.15456,1.15465,40100000.0
2005-12-12 11:27:00,1.1546,1.15463,1.15453,1.1546,127200001.0
2005-12-12 11:28:00,1.1546,1.15465,1.15455,1.1546,111699999.0
2005-12-12 11:29:00,1.15454,1.15467,1.15454,1.15461,77700000.0
2005-12-12 11:30:00,1.1548,1.15499,1.1548,1.15491,179100000.0
2005-12-12 11:31:00,1.15487,1.15487,1.15473,1.15478,78299999.0
2005-12-12 11:32:00,1.1547,1.15482,1.15468,1.15478,101999998.0
2005-12-12 11:33:00,1.15475,1.15485,1.15475,1.15485,136399998.0
2005-12-12 11:34:00,1.15482,1.15496,1.15481,1.15493,176199999.0
2005-12-12 11:35:00,1.155,1.15503,1.15492,1.15495,61700002.0
2005-12-12 11:36:00,1.15495,1.15505,1.15495,1.15495,79300000.0
2005-12-12 11:37:00,1.15498,1.15505,1.15497,1.15497,109000002.0
2005-12-12 11:38:00,1.15497,1.15505,1.15495,1.15505,58000000.0
2005-12-12 11:39:00,1.155,1.15503,1.15495,1.15502,41300000.0
2005-12-12 11:40:00,1.1551,1.15538,1.1551,1.15515,102900001.0
2005-12-12 11:41:00,1.15523,1.15553,1.15522,1.15553,59000001.0
2005-12-12 11:42:00,1.15555,1.15555,1.15535,1.15535,167799998.0
2005-12-12 11:43:00,1.15544,1.15555,1.15544,1.15553,123899997.0
2005-12-12 11:44:00,1.15529,1.15551,1.15529,1.15547,24700000.0
2005-12-12 11:45:00,1.15557,1.15557,1.15545,1.15545,97600001.0
2005-12-12 11:46:00,1.15543,1.15543,1.15519,1.15527,90300000.0
2005-12-12 11:47:00,1.15513,1.15522,1.15504,1.15515,80500001.0
2005-12-12 11:48:00,1.15513,1.15533,1.15513,1.15525,86500002.0
2005-12-12 11:49:00,1.15527,1.15527,1.15493,1.15493,106700001.0
2005-12-12 11:50:00,1.15497,1.1551,1.15485,1.15507,112299999.0
2005-12-12 11:51:00,1.1551,1.15515,1.15502,1.15502,53399999.0
2005-12-12 11:52:00,1.1551,1.15515,1.15505,1.15508,43800001.0
2005-12-12 11:53:00,1.15505,1.15515,1.15505,1.15505,121500001.0
2005-12-12 11:54:00,1.15515,1.15515,1.15505,1.15508,33500000.0
2005-12-12 11:55:00,1.15522,1.1553,1.15522,1.1553,104800002.0
2005-12-12 11:56:00,1.15526,1.15526,1.1551,1.15518,130600001.0
2005-12-12 11:57:00,1.15518,1.15534,1.15515,1.15516,169200002.0
2005-12-12 11:58:00,1.15515,1.15522,1.15515,1.15515,33300000.0
2005-12-12 11:59:00,1.15519,1.15523,1.15511,1.15511,142100002.0
2005-12-12 12:00:00,1.15512,1.15512,1.155,1.15501,107300001.0
2005-12-12 12:01:00,1.155,1.155,1.15492,1.15495,55000002.0
2005-12-12 12:02:00,1.15495,1.155,1.15495,1.15495,61400000.0
2005-12-12 12:03:00,1.15493,1.15494,1.15483,1.15483,92099999.0
2005-12-12 12:04:00,1.15499,1.15517,1.15499,1.15506,167299998.0
2005-12-12 12:05:00,1.15504,1.15518,1.15504,1.15512,63100001.0
2005-12-12 12:06:00,1.15521,1.15521,1.15498,1.15498,61100000.0
2005-12-12 12:07:00,1.15499,1.15499,1.15488,1.15488,51899999.0
2005-12-12 12:08:00,1.15485,1.15487,1.1546,1.15471,89499998.0
2005-12-12 12:09:00,1.15463,1.15476,1.15463,1.15472,78500000.0
2005-12-12 12:10:00,1.15466,1.15469,1.15466,1.15469,4800000.0
2005-12-12 12:11:00,1.15454,1.15464,1.15454,1.15462,145500001.0
2005-12-12 12:12:00,1.15456,1.15468,1.15454,1.1546,185499996.0
2005-12-12 12:13:00,1.15454,1.15471,1.15454,1.1546,142400002.0
2005-12-12 12:14:00,1.15466,1.1548,1.15466,1.15473,79500000.0
2005-12-12 12:15:00,1.15476,1.15483,1.1547,1.15478,82700000.0
2005-12-12 12:16:00,1.15471,1.15479,1.1547,1.15478,19200000.0
2005-12-12 12:17:00,1.15485,1.15485,1.15475,1.15477,52600000.0
2005-12-12 12:18:00,1.1548,1.15483,1.15473,1.15473,101200001.0
2005-12-12 12:19:00,1.1548,1.15483,1.1548,1.1548,125200002.0
2005-12-12 12:20:00,1.1548,1.15485,1.15475,1.15475,141999998.0
2005-12-12 12:21:00,1.15475,1.15485,1.15475,1.1548,173299998.0
2005-12-12 12:22:00,1.15482,1.15482,1.15475,1.15482,114500001.0
2005-12-12 12:23:00,1.15485,1.15485,1.15475,1.1548,93200000.0
2005-12-12 12:24:00,1.1548,1.1548,1.15475,1.15475,19200000.0
2005-12-12 12:25:00,1.15476,1.15483,1.15455,1.15455,147400002.0
2005-12-12 12:26:00,1.15455,1.15455,1.15448,1.15448,107999997.0
2005-12-12 12:27:00,1.15447,1.15455,1.1544,1.15455,105200003.0
2005-12-12 12:28:00,1.15447,1.1545,1.15442,1.1545,77899999.0
2005-12-12 12:29:00,1.15447,1.15455,1.15447,1.15448,118300003.0
2005-12-12 12:30:00,1.15445,1.1545,1.15445,1.1545,33700000.0
2005-12-12 12:31:00,1.15449,1.15483,1.15449,1.15483,116199999.0
2005-12-12 12:32:00,1.15475,1.1548,1.1547,1.15472,62900001.0
2005-12-12 12:33:00,1.15475,1.1548,1.15475,1.15475,93499998.0
2005-12-12 12:34:00,1.15475,1.15485,1.15475,1.15475,91200000.0
2005-12-12 12:35:00,1.15485,1.15485,1.15475,1.15475,57600001.0
2005-12-12 12:36:00,1.15477,1.15477,1.15475,1.15475,29800000.0
2005-12-12 12:37:00,1.1548,1.15485,1.15475,1.1548,183800002.0
2005-12-12 12:38:00,1.15467,1.15467,1.15455,1.15455,34500000.0
2005-12-12 12:39:00,1.1545,1.15454,1.15445,1.15445,74899999.0
2005-12-12 12:40:00,1.15448,1.1546,1.15441,1.1546,155200002.0
2005-12-12 12:41:00,1.1546,1.1546,1.15457,1.1546,65000000.0
2005-12-12 12:42:00,1.15458,1.15468,1.15445,1.15445,72699999.0
2005-12-12 12:43:00,1.15446,1.15459,1.15446,1.15459,3100000.0
2005-12-12 12:44:00,1.15469,1.15478,1.15469,1.15477,165100003.0
2005-12-12 12:45:00,1.15479,1.15482,1.15465,1.15471,94800000.0
2005-12-12 12:46:00,1.15477,1.15478,1.15468,1.15468,111400000.0
2005-12-12 12:47:00,1.15465,1.15465,1.15457,1.1546,95399999.0
2005-12-12 12:48:00,1.15463,1.15463,1.15444,1.15452,39000000.0
2005-12-12 12:49:00,1.15458,1.15458,1.15455,1.15455,9100000.0
2005-12-12 12:50:00,1.15465,1.15478,1.15465,1.15475,13400000.0
2005-12-12 12:51:00,1.15467,1.1547,1.1546,1.1547,35699999.0
2005-12-12 12:52:00,1.15468,1.1547,1.15465,1.1547,68000001.0
2005-12-12 12:53:00,1.1547,1.15472,1.1547,1.15472,25800000.0
2005-12-12 12:54:00,1.15473,1.15473,1.15467,1.15467,50300001.0
2005-12-12 12:55:00,1.15465,1.1547,1.15465,1.15465,54400001.0
2005-12-12 12:56:00,1.15469,1.15472,1.15458,1.15462,67800000.0
2005-12-12 12:57:00,1.1546,1.15462,1.15455,1.15462,56700001.0
2005-12-12 12:58:00,1.15455,1.1546,1.15455,1.1546,31600001.0
2005-12-12 12:59:00,1.15458,1.15468,1.15455,1.15468,100800001.0
2005-12-12 13:00:00,1.1546,1.15465,1.15453,1.15455,170400002.0
2005-12-12 13:01:00,1.15465,1.15465,1.15455,1.15465,67700000.0
2005-12-12 13:02:00,1.1546,1.15465,1.1546,1.1546,18500000.0
2005-12-12 13:03:00,1.1546,1.1546,1.15457,1.15457,40000002.0
2005-12-12 13:04:00,1.15455,1.1546,1.1545,1.15455,110300000.0
2005-12-12 13:05:00,1.15455,1.15455,1.15455,1.15455,25500000.0
2005-12-12 13:06:00,1.1546,1.15465,1.15458,1.1546,21000000.0
2005-12-12 13:07:00,1.1546,1.1546,1.15418,1.15418,133899998.0
2005-12-12 13:08:00,1.15417,1.15417,1.15393,1.15393,103300000.0
2005-12-12 13:09:00,1.15387,1.15399,1.15387,1.15399,47900000.0
2005-12-12 13:10:00,1.15403,1.15407,1.15403,1.15407,50400000.0
2005-12-12 13:11:00,1.15407,1.15407,1.154,1.154,31799999.0
2005-12-12 13:12:00,1.15398,1.15398,1.1539,1.15398,182199998.0
2005-12-12 13:13:00,1.15397,1.154,1.15397,1.154,35900000.0
2005-12-12 13:14:00,1.15392,1.15392,1.15374,1.15381,136500002.0
2005-12-12 13:15:00,1.15377,1.15401,1.15377,1.15401,90200001.0
2005-12-12 13:16:00,1.15397,1.15398,1.15397,1.15398,32399999.0
2005-12-12 13:17:00,1.154,1.15405,1.154,1.154,101099996.0
2005-12-12 13:18:00,1.15405,1.15405,1.15402,1.15402,15900000.0
2005-12-12 13:19:00,1.15387,1.15388,1.15379,1.15388,64500001.0
2005-12-12 13:20:00,1.15387,1.15393,1.15371,1.15373,92500001.0
2005-12-12 13:21:00,1.1534,1.1534,1.1532,1.1532,7200000.0
2005-12-12 13:22:00,1.15279,1.15289,1.15278,1.15287,117000000.0
2005-12-12 13:23:00,1.15293,1.15296,1.15284,1.15285,73600001.0
2005-12-12 13:24:00,1.15292,1.15297,1.1528,1.15289,134000002.0
2005-12-12 13:25:00,1.15282,1.15286,1.1528,1.15286,79000001.0
2005-12-12 13:26:00,1.15289,1.153,1.15288,1.15292,121199998.0
2005-12-12 13:27:00,1.1529,1.1529,1.15285,1.1529,129000003.0
2005-12-12 13:28:00,1.15275,1.15275,1.1524,1.1524,99999998.0
2005-12-12 13:29:00,1.1522,1.1522,1.15193,1.15195,76400002.0
2005-12-12 13:30:00,1.15205,1.15236,1.15205,1.1523,36800000.0
2005-12-12 13:31:00,1.15225,1.15237,1.15225,1.15225,42400000.0
2005-12-12 13:32:00,1.1523,1.1523,1.15228,1.15228,8800000.0
2005-12-12 13:33:00,1.15235,1.15235,1.15223,1.15228,76800000.0
2005-12-12 13:34:00,1.1523,1.1523,1.1523,1.1523,34500000.0
2005-12-12 13:35:00,1.1523,1.15235,1.15223,1.15235,125300000.0
2005-12-12 13:36:00,1.1523,1.15233,1.1523,1.15233,97800000.0
2005-12-12 13:37:00,1.15235,1.15235,1.15235,1.15235,100000.0
2005-12-12 13:38:00,1.15227,1.15233,1.15227,1.1523,78100000.0
2005-12-12 13:39:00,1.1523,1.1523,1.1523,1.1523,23500000.0
2005-12-12 13:40:00,1.15228,1.1523,1.15225,1.15227,106100002.0
2005-12-12 13:41:00,1.15228,1.15253,1.15228,1.15243,133100000.0
2005-12-12 13:42:00,1.15258,1.15268,1.15251,1.15256,161000002.0
2005-12-12 13:43:00,1.15267,1.15267,1.15238,1.15238,116399999.0
2005-12-12 13:44:00,1.15238,1.1524,1.15233,1.15233,74899999.0
2005-12-12 13:45:00,1.15235,1.15245,1.15235,1.15245,95199998.0
2005-12-12 13:46:00,1.15252,1.15253,1.15252,1.15253,16700000.0
2005-12-12 13:47:00,1.15255,1.1526,1.15255,1.1526,89900002.0
2005-12-12 13:48:00,1.1526,1.1526,1.15255,1.15255,18300000.0
2005-12-12 13:49:00,1.1526,1.1526,1.15255,1.15255,27300000.0
2005-12-12 13:50:00,1.15259,1.15259,1.15251,1.15252,99000002.0
2005-12-12 13:51:00,1.15247,1.15247,1.15229,1.15244,75699999.0
2005-12-12 13:52:00,1.15235,1.15245,1.15235,1.1524,58400000.0
2005-12-12 13:53:00,1.15238,1.1524,1.15238,1.1524,15000000.0
2005-12-12 13:54:00,1.15235,1.1524,1.15235,1.1524,34200000.0
2005-12-12 13:55:00,1.15235,1.15238,1.15235,1.15238,36599999.0
2005-12-12 13:56:00,1.15238,1.15255,1.15238,1.15255,40500001.0
2005-12-12 13:57:00,1.15256,1.15275,1.1525,1.15275,133100003.0
2005-12-12 13:58:00,1.1528,1.15283,1.15271,1.15283,123699998.0
2005-12-12 13:59:00,1.15268,1.15282,1.15264,1.15282,60400001.0
2005-12-12 14:00:00,1.15282,1.15283,1.15277,1.15281,114800002.0
2005-12-12 14:01:00,1.15263,1.15268,1.15263,1.15268,34000001.0
2005-12-12 14:02:00,1.15257,1.15266,1.15257,1.15266,61399999.0
2005-12-12 14:03:00,1.1526,1.15265,1.15255,1.15265,76000000.0
2005-12-12 14:04:00,1.15262,1.15267,1.15256,1.15262,103900000.0
2005-12-12 14:05:00,1.15255,1.15265,1.15255,1.1526,76399998.0
2005-12-12 14:06:00,1.15263,1.15263,1.1525,1.15255,19300000.0
2005-12-12 14:07:00,1.15247,1.15257,1.15247,1.15257,5500000.0
2005-12-12 14:08:00,1.15267,1.15286,1.15267,1.15277,103800001.0
2005-12-12 14:09:00,1.15283,1.15287,1.15268,1.1528,103600000.0
2005-12-12 14:10:00,1.15288,1.15292,1.1528,1.15289,136200000.0
2005-12-12 14:11:00,1.15291,1.15298,1.1529,1.15298,128200002.0
2005-12-12 14:12:00,1.153,1.15305,1.15297,1.153,155599997.0
2005-12-12 14:13:00,1.15295,1.15295,1.15295,1.15295,10300000.0
2005-12-12 14:14:00,1.15297,1.15305,1.15295,1.15297,94500003.0
2005-12-12 14:15:00,1.15295,1.15305,1.15295,1.15295,96900001.0
2005-12-12 14:16:00,1.15311,1.15319,1.15311,1.15319,51800002.0
2005-12-12 14:17:00,1.15331,1.15331,1.15311,1.15311,75700002.0
2005-12-12 14:18:00,1.15307,1.15307,1.15297,1.15301,25500000.0
2005-12-12 14:19:00,1.15309,1.15311,1.15303,1.15305,123299999.0
2005-12-12 14:20:00,1.15301,1.15308,1.15294,1.15299,88599999.0
2005-12-12 14:21:00,1.15298,1.15299,1.1529,1.15299,122899997.0
2005-12-12 14:22:00,1.15298,1.15302,1.15298,1.15302,10500000.0
2005-12-12 14:23:00,1.15309,1.15309,1.15294,1.15294,94099999.0
2005-12-12 14:24:00,1.153,1.15305,1.15295,1.153,59600001.0
2005-12-12 14:25:00,1.15295,1.153,1.15295,1.153,4000000.0
2005-12-12 14:26:00,1.15297,1.15305,1.15295,1.15295,54299999.0
2005-12-12 14:27:00,1.153,1.15305,1.15295,1.153,115699999.0
2005-12-12 14:28:00,1.15302,1.15338,1.15302,1.15338,134199999.0
2005-12-12 14:29:00,1.15335,1.15342,1.15335,1.1534,40500000.0
2005-12-12 14:30:00,1.15348,1.15377,1.15348,1.15373,89100000.0
2005-12-12 14:31:00,1.1537,1.15393,1.15363,1.15393,69200000.0
2005-12-12 14:32:00,1.15398,1.15398,1.15392,1.15392,102700002.0
2005-12-12 14:33:00,1.15388,1.15395,1.15388,1.1539,16800000.0
2005-12-12 14:34:00,1.15392,1.15392,1.15377,1.1538,36400000.0
2005-12-12 14:35:00,1.15368,1.15368,1.15351,1.15351,33500000.0
2005-12-12 14:36:00,1.15361,1.15363,1.15328,1.15328,64699999.0
2005-12-12 14:37:00,1.15318,1.15318,1.15318,1.15318,14400000.0
2005-12-12 14:38:00,1.15322,1.15322,1.15312,1.1532,166300002.0
2005-12-12 14:39:00,1.1532,1.15325,1.15312,1.1532,144000000.0
2005-12-12 14:40:00,1.15318,1.15318,1.15318,1.15318,8200000.0
2005-12-12 14:41:00,1.15321,1.15321,1.15317,1.15317,9600000.0
2005-12-12 14:42:00,1.1531,1.15315,1.15308,1.15308,13700000.0
2005-12-12 14:43:00,1.15305,1.15315,1.15305,1.15315,32400000.0
2005-12-12 14:44:00,1.15306,1.15306,1.15304,1.15304,68100001.0
2005-12-12 14:45:00,1.15308,1.15308,1.15295,1.15295,44500000.0
2005-12-12 14:46:00,1.153,1.15319,1.153,1.15319,164300000.0
2005-12-12 14:47:00,1.15318,1.15324,1.15313,1.15314,110599998.0
2005-12-12 14:48:00,1.15327,1.15338,1.15327,1.15338,8000000.0
2005-12-12 14:49:00,1.15347,1.15356,1.15347,1.15349,144300000.0
2005-12-12 14:50:00,1.15353,1.15353,1.15337,1.15341,32699999.0
2005-12-12 14:51:00,1.15323,1.15323,1.15311,1.15311,96500001.0
2005-12-12 14:52:00,1.1531,1.1531,1.1526,1.1526,53700001.0
2005-12-12 14:53:00,1.1527,1.15274,1.15239,1.15239,166900001.0
2005-12-12 14:54:00,1.15218,1.15266,1.15218,1.15261,112600002.0
2005-12-12 14:55:00,1.15252,1.1527,1.15235,1.1527,90000000.0
2005-12-12 14:56:00,1.15274,1.1528,1.15263,1.15263,127299998.0
2005-12-12 14:57:00,1.15259,1.15273,1.15259,1.15273,48700002.0
2005-12-12 14:58:00,1.15278,1.15278,1.1526,1.1526,42100000.0
2005-12-12 14:59:00,1.1527,1.1528,1.1527,1.15272,96199999.0
2005-12-12 15:00:00,1.15275,1.15277,1.15273,1.15274,34700000.0
2005-12-12 15:01:00,1.15279,1.1529,1.15273,1.15273,43100001.0
2005-12-12 15:02:00,1.15277,1.15283,1.15277,1.15283,23900000.0
2005-12-12 15:03:00,1.1529,1.15308,1.1529,1.153,113500000.0
2005-12-12 15:04:00,1.15302,1.15304,1.15291,1.153,94800001.0
2005-12-12 15:05:00,1.15296,1.15296,1.15289,1.15289,12500000.0
2005-12-12 15:06:00,1.15293,1.15308,1.15293,1.15308,113100002.0
2005-12-12 15:07:00,1.15317,1.15318,1.15299,1.15307,104300004.0
2005-12-12 15:08:00,1.15303,1.15309,1.15297,1.15297,106700000.0
2005-12-12 15:09:00,1.15302,1.15303,1.15289,1.1529,70600000.0
2005-12-12 15:10:00,1.15296,1.15308,1.15275,1.15289,135200000.0
2005-12-12 15:11:00,1.15294,1.15315,1.15294,1.15315,132400000.0
2005-12-12 15:12:00,1.15307,1.15307,1.15283,1.1529,76700000.0
2005-12-12 15:13:00,1.15279,1.15284,1.15255,1.15284,129700003.0
2005-12-12 15:14:00,1.15287,1.15293,1.1528,1.15285,93800001.0
2005-12-12 15:15:00,1.15297,1.15301,1.15247,1.15247,78300001.0
2005-12-12 15:16:00,1.15242,1.15242,1.15193,1.15193,99499998.0
2005-12-12 15:17:00,1.15187,1.15191,1.15109,1.15109,73700000.0
2005-12-12 15:18:00,1.15087,1.15112,1.15087,1.15092,130300002.0
2005-12-12 15:19:00,1.15074,1.15084,1.15039,1.15039,67700000.0
2005-12-12 15:20:00,1.15033,1.15056,1.15031,1.15056,90900001.0
2005-12-12 15:21:00,1.15043,1.15076,1.15039,1.15064,62700002.0
2005-12-12 15:22:00,1.15067,1.15081,1.15065,1.15065,136399995.0
2005-12-12 15:23:00,1.1507,1.15115,1.1507,1.15115,87899998.0
2005-12-12 15:24:00,1.15123,1.15123,1.15104,1.15118,46700001.0
2005-12-12 15:25:00,1.15122,1.15123,1.15094,1.15094,71699998.0
2005-12-12 15:26:00,1.15087,1.15115,1.15087,1.15111,86600002.0
2005-12-12 15:27:00,1.15118,1.15128,1.15108,1.15122,134499998.0
2005-12-12 15:28:00,1.15113,1.15125,1.15113,1.15125,78600001.0
2005-12-12 15:29:00,1.1513,1.15164,1.15122,1.15155,99599999.0
2005-12-12 15:30:00,1.15147,1.15149,1.15142,1.15142,51800002.0
2005-12-12 15:31:00,1.1514,1.1514,1.15127,1.15128,25700000.0
2005-12-12 15:32:00,1.15133,1.1514,1.15129,1.15135,96300000.0
2005-12-12 15:33:00,1.15135,1.15147,1.15135,1.15147,86200000.0
2005-12-12 15:34:00,1.15154,1.15154,1.15141,1.15151,128900003.0
2005-12-12 15:35:00,1.15144,1.15144,1.15111,1.15114,71800002.0
2005-12-12 15:36:00,1.15107,1.15107,1.15081,1.15096,118300000.0
2005-12-12 15:37:00,1.15113,1.15159,1.15085,1.15159,43700000.0
2005-12-12 15:38:00,1.15162,1.15173,1.15151,1.15166,124000001.0
2005-12-12 15:39:00,1.15164,1.15186,1.15164,1.15186,104199997.0
2005-12-12 15:40:00,1.1518,1.1518,1.15129,1.15129,73699999.0
2005-12-12 15:41:00,1.15122,1.15149,1.15122,1.15146,92500001.0
2005-12-12 15:42:00,1.15153,1.15153,1.15142,1.15143,163600003.0
2005-12-12 15:43:00,1.1517,1.15193,1.15165,1.15165,117000002.0
2005-12-12 15:44:00,1.15152,1.15158,1.15135,1.15135,54600000.0
2005-12-12 15:45:00,1.15142,1.15175,1.15142,1.15165,89800000.0
2005-12-12 15:46:00,1.1516,1.15169,1.15146,1.15146,93299999.0
2005-12-12 15:47:00,1.15145,1.15154,1.15145,1.1515,74200002.0
2005-12-12 15:48:00,1.15165,1.15176,1.15158,1.15158,110599999.0
2005-12-12 15:49:00,1.15163,1.15178,1.15156,1.15175,77199999.0
2005-12-12 15:50:00,1.15187,1.15187,1.15165,1.15165,123600000.0
2005-12-12 15:51:00,1.15168,1.15168,1.15159,1.15168,130400003.0
2005-12-12 15:52:00,1.15163,1.15164,1.15142,1.15153,135300001.0
2005-12-12 15:53:00,1.15158,1.15158,1.1515,1.15153,18600000.0
2005-12-12 15:54:00,1.15161,1.15173,1.15153,1.15172,156000003.0
2005-12-12 15:55:00,1.15167,1.1517,1.1515,1.15159,161600001.0
2005-12-12 15:56:00,1.15153,1.1516,1.15144,1.1516,121699998.0
2005-12-12 15:57:00,1.15177,1.15193,1.15177,1.15178,90700001.0
2005-12-12 15:58:00,1.15182,1.1519,1.15172,1.15172,107700002.0
2005-12-12 15:59:00,1.15163,1.15163,1.15141,1.15155,73600003.0
2005-12-12 16:00:00,1.15154,1.1516,1.15153,1.15153,70900002.0
2005-12-12 16:01:00,1.15154,1.15161,1.15143,1.15149,131000001.0
2005-12-12 16:02:00,1.15142,1.15156,1.15115,1.1512,47400000.0
2005-12-12 16:03:00,1.15121,1.15131,1.15119,1.15119,32800000.0
2005-12-12 16:04:00,1.15116,1.15131,1.15113,1.15118,114600000.0
2005-12-12 16:05:00,1.15121,1.15126,1.1511,1.1511,99100000.0
2005-12-12 16:06:00,1.15113,1.15118,1.15093,1.15093,142600002.0
2005-12-12 16:07:00,1.15102,1.15115,1.15099,1.15113,59000000.0
2005-12-12 16:08:00,1.15106,1.15106,1.15087,1.15101,103200000.0
2005-12-12 16:09:00,1.15092,1.15098,1.15079,1.15094,90400000.0
2005-12-12 16:10:00,1.15118,1.15175,1.15108,1.15175,109700002.0
2005-12-12 16:11:00,1.15189,1.15189,1.1516,1.1517,127400002.0
2005-12-12 16:12:00,1.15172,1.15192,1.15172,1.15183,95399999.0
2005-12-12 16:13:00,1.1518,1.1518,1.15173,1.15173,10500000.0
2005-12-12 16:14:00,1.15155,1.15155,1.15131,1.15131,110000003.0
2005-12-12 16:15:00,1.1515,1.15156,1.15145,1.15145,97700001.0
2005-12-12 16:16:00,1.15153,1.15171,1.15153,1.15171,70000003.0
2005-12-12 16:17:00,1.15166,1.15166,1.15159,1.15159,14100000.0
2005-12-12 16:18:00,1.15162,1.15165,1.15154,1.15164,62200000.0
2005-12-12 16:19:00,1.15162,1.15162,1.15129,1.15129,71100001.0
2005-12-12 16:20:00,1.15112,1.15112,1.15101,1.15101,100599998.0
2005-12-12 16:21:00,1.15095,1.15115,1.15095,1.15115,57400000.0
2005-12-12 16:22:00,1.1512,1.1512,1.1512,1.1512,4800000.0
2005-12-12 16:23:00,1.15122,1.15122,1.15097,1.15104,161300002.0
2005-12-12 16:24:00,1.1512,1.15125,1.15117,1.15117,107700002.0
2005-12-12 16:25:00,1.15122,1.15138,1.15122,1.15138,101700000.0
2005-12-12 16:26:00,1.15138,1.15177,1.15138,1.15177,134299999.0
2005-12-12 16:27:00,1.15178,1.15178,1.15165,1.15168,93499999.0
2005-12-12 16:28:00,1.1515,1.15163,1.1515,1.15159,126199999.0
2005-12-12 16:29:00,1.15167,1.15167,1.15161,1.15161,49500000.0
2005-12-12 16:30:00,1.15163,1.15169,1.15153,1.15158,143900000.0
2005-12-12 16:31:00,1.15159,1.15177,1.15159,1.15176,53900000.0
2005-12-12 16:32:00,1.15189,1.15254,1.15189,1.15245,157499997.0
2005-12-12 16:33:00,1.15252,1.15274,1.15252,1.15274,62499998.0
2005-12-12 16:34:00,1.15268,1.1529,1.15263,1.15271,81800000.0
2005-12-12 16:35:00,1.15271,1.15271,1.15256,1.15259,45000000.0
2005-12-12 16:36:00,1.1525,1.1525,1.15245,1.15245,53900000.0
2005-12-12 16:37:00,1.15235,1.15235,1.15222,1.15228,66300001.0
2005-12-12 16:38:00,1.15233,1.15242,1.1523,1.1523,187300003.0
2005-12-12 16:39:00,1.15238,1.15258,1.15235,1.15258,26700000.0
2005-12-12 16:40:00,1.15254,1.15257,1.15254,1.15257,50800000.0
2005-12-12 16:41:00,1.15245,1.15255,1.15245,1.1525,52500000.0
2005-12-12 16:42:00,1.15251,1.1526,1.15243,1.15243,76000002.0
2005-12-12 16:43:00,1.15247,1.15259,1.15245,1.15249,104299999.0
2005-12-12 16:44:00,1.15246,1.15246,1.15218,1.15218,75100000.0
2005-12-12 16:45:00,1.1521,1.15216,1.15196,1.1521,104500000.0
2005-12-12 16:46:00,1.15199,1.15203,1.15191,1.152,52999999.0
2005-12-12 16:47:00,1.15208,1.15227,1.15206,1.15217,219399997.0
2005-12-12 16:48:00,1.15218,1.15225,1.152,1.15205,75399999.0
2005-12-12 16:49:00,1.15199,1.15208,1.15198,1.15206,98800000.0
2005-12-12 16:50:00,1.15205,1.15213,1.15201,1.15208,148100001.0
2005-12-12 16:51:00,1.1521,1.15217,1.15204,1.15217,116300000.0
2005-12-12 16:52:00,1.15222,1.15224,1.15214,1.1522,68600000.0
2005-12-12 16:53:00,1.15203,1.15203,1.15163,1.15168,62900000.0
2005-12-12 16:54:00,1.15177,1.15188,1.1517,1.1517,46599999.0
2005-12-12 16:55:00,1.15169,1.1518,1.15167,1.15175,178699998.0
2005-12-12 16:56:00,1.15167,1.15171,1.15128,1.15128,111900001.0
2005-12-12 16:57:00,1.15125,1.1513,1.15113,1.15127,178600002.0
2005-12-12 16:58:00,1.15116,1.15132,1.15113,1.15126,100899999.0
2005-12-12 16:59:00,1.15124,1.15146,1.15124,1.15132,101000000.0
2005-12-12 17:00:00,1.15136,1.15151,1.15125,1.15125,77500000.0
2005-12-12 17:01:00,1.15121,1.15126,1.15121,1.15126,72199998.0
2005-12-12 17:02:00,1.1514,1.15144,1.1513,1.1513,36700000.0
2005-12-12 17:03:00,1.15149,1.15162,1.15149,1.15154,102900001.0
2005-12-12 17:04:00,1.15143,1.15159,1.15143,1.1515,68199998.0
2005-12-12 17:05:00,1.15161,1.15169,1.15161,1.15169,22300000.0
2005-12-12 17:06:00,1.15182,1.15195,1.15177,1.15177,78200001.0
2005-12-12 17:07:00,1.1518,1.1518,1.15172,1.15172,19900000.0
2005-12-12 17:08:00,1.15177,1.15186,1.15177,1.15186,65300000.0
2005-12-12 17:09:00,1.1519,1.15209,1.1519,1.15206,50200000.0
2005-12-12 17:10:00,1.15197,1.15199,1.15176,1.15185,130000002.0
2005-12-12 17:11:00,1.15167,1.15174,1.1516,1.15168,74500000.0
2005-12-12 17:12:00,1.15165,1.15175,1.15165,1.15175,70800001.0
2005-12-12 17:13:00,1.15173,1.15178,1.15171,1.15172,117099998.0
2005-12-12 17:14:00,1.15165,1.15179,1.15165,1.15169,136600002.0
2005-12-12 17:15:00,1.15174,1.15183,1.15174,1.15177,50400001.0
2005-12-12 17:16:00,1.15188,1.15189,1.15179,1.15187,95400000.0
2005-12-12 17:17:00,1.15182,1.15184,1.15182,1.15182,49300001.0
2005-12-12 17:18:00,1.15189,1.15189,1.15181,1.15184,118800001.0
2005-12-12 17:19:00,1.15191,1.15191,1.15182,1.15182,15700000.0
2005-12-12 17:20:00,1.15175,1.15179,1.15172,1.15175,166600000.0
2005-12-12 17:21:00,1.15169,1.15172,1.15159,1.15168,82100000.0
2005-12-12 17:22:00,1.1517,1.15175,1.15165,1.15165,32000000.0
2005-12-12 17:23:00,1.15182,1.15182,1.15163,1.15165,121200002.0
2005-12-12 17:24:00,1.15168,1.15168,1.15168,1.15168,800000.0
2005-12-12 17:25:00,1.1517,1.1517,1.1517,1.1517,10500000.0
2005-12-12 17:26:00,1.15168,1.15168,1.15155,1.15156,131199998.0
2005-12-12 17:27:00,1.15163,1.15165,1.15163,1.15165,43200001.0
2005-12-12 17:28:00,1.15156,1.15156,1.15139,1.15146,114700001.0
2005-12-12 17:29:00,1.15149,1.1515,1.15136,1.15136,59500000.0
2005-12-12 17:30:00,1.15133,1.15133,1.15115,1.15118,69600002.0
2005-12-12 17:31:00,1.15124,1.15137,1.15124,1.15131,126000001.0
2005-12-12 17:32:00,1.1513,1.15136,1.1513,1.15132,46700000.0
2005-12-12 17:33:00,1.15134,1.15134,1.15131,1.15131,33800000.0
2005-12-12 17:34:00,1.15128,1.15128,1.15127,1.15127,24200000.0
2005-12-12 17:35:00,1.15113,1.15123,1.15113,1.15115,71200001.0
2005-12-12 17:36:00,1.15136,1.15136,1.15134,1.15134,6900000.0
2005-12-12 17:37:00,1.15162,1.15183,1.15162,1.15183,12000000.0
2005-12-12 17:38:00,1.15188,1.152,1.15178,1.15186,153499999.0
2005-12-12 17:39:00,1.15194,1.15199,1.15188,1.15197,120899999.0
2005-12-12 17:40:00,1.15205,1.15205,1.15198,1.15205,52700000.0
2005-12-12 17:41:00,1.15203,1.15208,1.15199,1.15202,41400000.0
2005-12-12 17:42:00,1.15197,1.15203,1.15197,1.15203,27100000.0
2005-12-12 17:43:00,1.15198,1.15209,1.1519,1.15199,44199999.0
2005-12-12 17:44:00,1.15207,1.1521,1.15202,1.15209,146299999.0
2005-12-12 17:45:00,1.15197,1.15197,1.15193,1.15193,36200000.0
2005-12-12 17:46:00,1.15189,1.15189,1.15173,1.15173,34400000.0
2005-12-12 17:47:00,1.15168,1.1517,1.15159,1.15161,115999998.0
2005-12-12 17:48:00,1.15165,1.15166,1.15161,1.15161,72299998.0
2005-12-12 17:49:00,1.15153,1.15162,1.15153,1.15156,75600000.0
2005-12-12 17:50:00,1.1516,1.15168,1.15151,1.15168,62900000.0
2005-12-12 17:51:00,1.15175,1.15177,1.15175,1.15175,11200000.0
2005-12-12 17:52:00,1.1519,1.15203,1.15187,1.15193,46800000.0
2005-12-12 17:53:00,1.15187,1.15213,1.15187,1.15206,144000001.0
2005-12-12 17:54:00,1.15211,1.15215,1.152,1.15208,78600001.0
2005-12-12 17:55:00,1.15202,1.1521,1.15201,1.15204,129499999.0
2005-12-12 17:56:00,1.152,1.152,1.15182,1.15196,96999998.0
2005-12-12 17:57:00,1.15193,1.15193,1.15182,1.15188,95100000.0
2005-12-12 17:58:00,1.15197,1.15225,1.15197,1.15225,114300001.0
2005-12-12 17:59:00,1.15229,1.15239,1.15221,1.15226,116000001.0
2005-12-12 18:00:00,1.1523,1.15263,1.1523,1.15255,241199997.0
2005-12-12 18:01:00,1.15255,1.15255,1.15232,1.15232,492899994.0
2005-12-12 18:02:00,1.15233,1.15235,1.15225,1.15228,771400001.0
2005-12-12 18:03:00,1.15225,1.15235,1.15219,1.15219,770300001.0
2005-12-12 18:04:00,1.15216,1.15216,1.1517,1.1517,778500003.0
2005-12-12 18:05:00,1.15174,1.15198,1.15168,1.15198,1178600010.0
2005-12-12 18:06:00,1.15197,1.15197,1.15171,1.15191,635299995.0
2005-12-12 18:07:00,1.15191,1.15201,1.15185,1.15191,1102200002.0
2005-12-12 18:08:00,1.15193,1.15209,1.15189,1.152,988099998.0
2005-12-12 18:09:00,1.15198,1.15198,1.1519,1.15191,409599999.0
2005-12-12 18:10:00,1.15194,1.15194,1.15161,1.15161,822699997.0
2005-12-12 18:11:00,1.1517,1.152,1.1517,1.15195,833799999.0
2005-12-12 18:12:00,1.15193,1.15193,1.15185,1.15185,107199998.0
2005-12-12 18:13:00,1.1519,1.15195,1.15185,1.15195,349300005.0
2005-12-12 18:14:00,1.15197,1.15202,1.15189,1.152,540000002.0
2005-12-12 18:15:00,1.15195,1.15201,1.15184,1.15191,744300003.0
2005-12-12 18:16:00,1.15193,1.15196,1.15182,1.15185,339899998.0
2005-12-12 18:17:00,1.15183,1.15193,1.15176,1.1519,1123999997.0
2005-12-12 18:18:00,1.15192,1.15205,1.15189,1.15196,642800002.0
2005-12-12 18:19:00,1.15203,1.1521,1.15193,1.152,48800000.0
2005-12-12 18:20:00,1.15201,1.15201,1.15182,1.15192,704100003.0
2005-12-12 18:21:00,1.152,1.15203,1.15195,1.15195,126200001.0
2005-12-12 18:22:00,1.15194,1.15194,1.15142,1.15142,245200002.0
2005-12-12 18:23:00,1.15135,1.15136,1.15102,1.15102,487800009.0
2005-12-12 18:24:00,1.15098,1.15101,1.15064,1.15064,627900001.0
2005-12-12 18:25:00,1.15057,1.15071,1.1505,1.15052,406400001.0
2005-12-12 18:26:00,1.15056,1.15076,1.15053,1.15058,968700006.0
2005-12-12 18:27:00,1.15059,1.15059,1.15047,1.15055,604500003.0
2005-12-12 18:28:00,1.15054,1.1506,1.15048,1.15058,503100003.0
2005-12-12 18:29:00,1.15062,1.15075,1.15057,1.15064,223100000.0
2005-12-12 18:30:00,1.1506,1.15075,1.1505,1.15062,707500002.0
2005-12-12 18:31:00,1.1506,1.15065,1.15048,1.15065,477199995.0
2005-12-12 18:32:00,1.15066,1.15077,1.15051,1.15053,305800000.0
2005-12-12 18:33:00,1.15047,1.15047,1.15007,1.15007,604599997.0
2005-12-12 18:34:00,1.15002,1.15026,1.14994,1.15026,309899999.0
2005-12-12 18:35:00,1.1504,1.15064,1.1504,1.15052,534299996.0
2005-12-12 18:36:00,1.15053,1.15083,1.15053,1.15063,422800003.0
2005-12-12 18:37:00,1.1507,1.1508,1.15063,1.15076,63100000.0
2005-12-12 18:38:00,1.15086,1.15093,1.15046,1.15053,267800002.0
2005-12-12 18:39:00,1.15052,1.15059,1.15052,1.15058,188499998.0
2005-12-12 18:40:00,1.15054,1.15054,1.15026,1.15047,897599991.0
2005-12-12 18:41:00,1.15051,1.15063,1.15043,1.15053,363600002.0
2005-12-12 18:42:00,1.15063,1.15091,1.15063,1.15091,622400005.0
2005-12-12 18:43:00,1.15091,1.15091,1.15057,1.15057,678800004.0
2005-12-12 18:44:00,1.15057,1.15057,1.1504,1.15057,199399999.0
2005-12-12 18:45:00,1.15059,1.15059,1.1503,1.15045,416900006.0
2005-12-12 18:46:00,1.15047,1.15047,1.1503,1.15045,219000004.0
2005-12-12 18:47:00,1.15056,1.15068,1.15056,1.15061,31100001.0
2005-12-12 18:48:00,1.15055,1.15062,1.15035,1.15053,163899999.0
2005-12-12 18:49:00,1.15048,1.15048,1.15029,1.15036,103600000.0
2005-12-12 18:50:00,1.15029,1.15051,1.1502,1.15051,67200000.0
2005-12-12 18:51:00,1.15052,1.15078,1.15049,1.15076,206800002.0
2005-12-12 18:52:00,1.1508,1.15091,1.15054,1.15055,161000000.0
2005-12-12 18:53:00,1.15051,1.15064,1.15048,1.15048,578300000.0
2005-12-12 18:54:00,1.15045,1.15045,1.1504,1.15045,235799998.0
2005-12-12 18:55:00,1.15043,1.15049,1.15037,1.1504,568100004.0
2005-12-12 18:56:00,1.15034,1.15034,1.15024,1.1503,281099996.0
2005-12-12 18:57:00,1.15032,1.15053,1.15032,1.15051,223800001.0
2005-12-12 18:58:00,1.15057,1.15057,1.15048,1.15048,84000000.0
2005-12-12 18:59:00,1.1505,1.15054,1.15037,1.15041,603599994.0
2005-12-12 19:00:00,1.15044,1.15049,1.15037,1.15049,194700001.0
2005-12-12 19:01:00,1.15045,1.15045,1.15031,1.1504,151199995.0
2005-12-12 19:02:00,1.1505,1.1505,1.15045,1.1505,168299999.0
2005-12-12 19:03:00,1.15053,1.15083,1.15039,1.15039,459200001.0
2005-12-12 19:04:00,1.15045,1.15054,1.15041,1.15053,282400000.0
2005-12-12 19:05:00,1.1506,1.15098,1.1506,1.15096,294699998.0
2005-12-12 19:06:00,1.151,1.15114,1.15094,1.15099,345499998.0
2005-12-12 19:07:00,1.151,1.15112,1.15093,1.15112,127800001.0
2005-12-12 19:08:00,1.15117,1.15138,1.15117,1.15138,538600002.0
2005-12-12 19:09:00,1.15144,1.15154,1.15138,1.15138,623200000.0
2005-12-12 19:10:00,1.15142,1.15142,1.15094,1.15094,137799999.0
2005-12-12 19:11:00,1.15097,1.15114,1.15096,1.15114,362900000.0
2005-12-12 19:12:00,1.15117,1.15123,1.15105,1.15115,208700004.0
2005-12-12 19:13:00,1.15115,1.1512,1.15112,1.15115,157900002.0
2005-12-12 19:14:00,1.15112,1.15131,1.1511,1.15116,260700001.0
2005-12-12 19:15:00,1.15107,1.15108,1.15096,1.15108,422300000.0
2005-12-12 19:16:00,1.15114,1.15127,1.15114,1.15119,296400002.0
2005-12-12 19:17:00,1.15119,1.15119,1.15105,1.15105,238100002.0
2005-12-12 19:18:00,1.151,1.151,1.15077,1.15081,635400002.0
2005-12-12 19:19:00,1.15073,1.15105,1.15073,1.15105,145299998.0
2005-12-12 19:20:00,1.15108,1.15108,1.15096,1.15096,174399998.0
2005-12-12 19:21:00,1.151,1.15108,1.151,1.151,136400002.0
2005-12-12 19:22:00,1.15098,1.15098,1.15082,1.15082,152999998.0
2005-12-12 19:23:00,1.15081,1.15098,1.15081,1.1509,59000001.0
2005-12-12 19:24:00,1.15086,1.15093,1.15077,1.15093,85700003.0
2005-12-12 19:25:00,1.15087,1.15087,1.15065,1.15065,103899999.0
2005-12-12 19:26:00,1.15073,1.1513,1.15067,1.1513,96200002.0
2005-12-12 19:27:00,1.15129,1.15132,1.1512,1.15131,391800001.0
2005-12-12 19:28:00,1.15139,1.15139,1.1513,1.15137,157100003.0
2005-12-12 19:29:00,1.15136,1.15136,1.15116,1.15116,39300000.0
2005-12-12 19:30:00,1.15117,1.1512,1.15111,1.15113,133200001.0
2005-12-12 19:31:00,1.1511,1.1511,1.1511,1.1511,71500000.0
2005-12-12 19:32:00,1.15115,1.15115,1.15115,1.15115,4800000.0
2005-12-12 19:33:00,1.15105,1.15117,1.15105,1.15112,416800003.0
2005-12-12 19:34:00,1.1512,1.15133,1.1512,1.15123,86700002.0
2005-12-12 19:35:00,1.15116,1.15116,1.15114,1.15114,3200000.0
2005-12-12 19:36:00,1.1511,1.15118,1.15102,1.15102,116400000.0
2005-12-12 19:37:00,1.15108,1.15108,1.15092,1.15093,469200000.0
2005-12-12 19:38:00,1.15087,1.15107,1.15087,1.15107,184600000.0
2005-12-12 19:39:00,1.15105,1.15117,1.15102,1.15111,344700001.0
2005-12-12 19:40:00,1.15117,1.1513,1.15114,1.15125,182200000.0
2005-12-12 19:41:00,1.15124,1.15136,1.15124,1.15136,252400004.0
2005-12-12 19:42:00,1.15141,1.15151,1.15132,1.1514,217500001.0
2005-12-12 19:43:00,1.15154,1.15172,1.15154,1.15168,104199999.0
2005-12-12 19:44:00,1.15165,1.15165,1.15139,1.15139,34400000.0
2005-12-12 19:45:00,1.15147,1.15162,1.15147,1.15155,70500000.0
2005-12-12 19:46:00,1.1516,1.1516,1.15157,1.1516,48200000.0
2005-12-12 19:47:00,1.15149,1.15149,1.15141,1.15141,43899999.0
2005-12-12 19:48:00,1.15132,1.15157,1.15132,1.15146,170800002.0
2005-12-12 19:49:00,1.1515,1.15154,1.15147,1.15148,143700002.0
2005-12-12 19:50:00,1.1515,1.1515,1.15145,1.1515,106000000.0
2005-12-12 19:51:00,1.15154,1.15167,1.15151,1.15151,101600000.0
2005-12-12 19:52:00,1.15152,1.15156,1.15152,1.15153,77500000.0
2005-12-12 19:53:00,1.15158,1.15163,1.15152,1.15152,190400000.0
2005-12-12 19:54:00,1.15145,1.15145,1.15135,1.15135,12100000.0
2005-12-12 19:55:00,1.15142,1.15146,1.1513,1.1513,62099999.0
2005-12-12 19:56:00,1.15152,1.15156,1.15145,1.15145,201700000.0
2005-12-12 19:57:00,1.15145,1.15157,1.15145,1.15152,215999999.0
2005-12-12 19:58:00,1.15152,1.15161,1.15151,1.1516,96300002.0
2005-12-12 19:59:00,1.15165,1.15175,1.15155,1.15172,163700000.0
2005-12-12 20:00:00,1.15187,1.1521,1.15187,1.15208,51800000.0
2005-12-12 20:01:00,1.15196,1.15196,1.1518,1.15181,99000001.0
2005-12-12 20:02:00,1.15182,1.15196,1.15176,1.15195,101400002.0
2005-12-12 20:03:00,1.15199,1.15199,1.15174,1.15186,558900004.0
2005-12-12 20:04:00,1.15197,1.15205,1.15189,1.15189,101399999.0
2005-12-12 20:05:00,1.15192,1.15209,1.15191,1.15194,129200002.0
2005-12-12 20:06:00,1.15202,1.15204,1.15195,1.15199,106000001.0
2005-12-12 20:07:00,1.152,1.15207,1.15193,1.15207,300899998.0
2005-12-12 20:08:00,1.15211,1.15222,1.15211,1.15222,401900000.0
2005-12-12 20:09:00,1.15221,1.1523,1.15217,1.1523,242099998.0
2005-12-12 20:10:00,1.15232,1.15248,1.15229,1.15248,153100002.0
2005-12-12 20:11:00,1.15245,1.15245,1.15224,1.15224,234199995.0
2005-12-12 20:12:00,1.15232,1.15249,1.15232,1.15249,687200002.0
2005-12-12 20:13:00,1.15251,1.15253,1.15229,1.1525,151600000.0
2005-12-12 20:14:00,1.15245,1.15256,1.15243,1.15243,191500001.0
2005-12-12 20:15:00,1.15245,1.15247,1.15235,1.1524,523800003.0
2005-12-12 20:16:00,1.15242,1.15254,1.15242,1.15247,644300007.0
2005-12-12 20:17:00,1.15243,1.15251,1.15226,1.15236,357699999.0
2005-12-12 20:18:00,1.1524,1.15244,1.15238,1.15242,112199999.0
2005-12-12 20:19:00,1.15238,1.15243,1.15235,1.15243,142099999.0
2005-12-12 20:20:00,1.15241,1.15243,1.15232,1.15232,411800000.0
2005-12-12 20:21:00,1.15228,1.15229,1.15218,1.1522,495800008.0
2005-12-12 20:22:00,1.1522,1.15223,1.15206,1.15223,390400001.0
2005-12-12 20:23:00,1.15222,1.15225,1.15212,1.15218,565600006.0
2005-12-12 20:24:00,1.15222,1.1523,1.15222,1.15225,425299999.0
2005-12-12 20:25:00,1.15224,1.15224,1.15207,1.15215,182800003.0
2005-12-12 20:26:00,1.15215,1.15215,1.15205,1.1521,249800003.0
2005-12-12 20:27:00,1.15213,1.1523,1.15213,1.15222,138300002.0
2005-12-12 20:28:00,1.15225,1.15235,1.15225,1.1523,661199995.0
2005-12-12 20:29:00,1.15227,1.15236,1.15224,1.15232,463699997.0
2005-12-12 20:30:00,1.15233,1.1524,1.15233,1.1524,340199999.0
2005-12-12 20:31:00,1.15243,1.15245,1.15226,1.15226,485100001.0
2005-12-12 20:32:00,1.15224,1.15231,1.15219,1.15222,238200002.0
2005-12-12 20:33:00,1.15217,1.1523,1.15215,1.15227,346100001.0
2005-12-12 20:34:00,1.15223,1.15223,1.15217,1.15223,170300000.0
2005-12-12 20:35:00,1.15223,1.15223,1.15193,1.15208,83400002.0
2005-12-12 20:36:00,1.15207,1.15209,1.15191,1.15208,538800001.0
2005-12-12 20:37:00,1.15209,1.15209,1.15186,1.15186,204700004.0
2005-12-12 20:38:00,1.15178,1.1518,1.15155,1.1518,216900001.0
2005-12-12 20:39:00,1.15182,1.15201,1.15179,1.15201,550300005.0
2005-12-12 20:40:00,1.1521,1.15217,1.15198,1.15198,411700002.0
2005-12-12 20:41:00,1.15204,1.15216,1.15201,1.15209,420300004.0
2005-12-12 20:42:00,1.15214,1.15232,1.15213,1.15232,610900005.0
2005-12-12 20:43:00,1.15237,1.15243,1.15233,1.15238,135599999.0
2005-12-12 20:44:00,1.1524,1.15253,1.15237,1.15253,64999998.0
2005-12-12 20:45:00,1.15251,1.15251,1.15233,1.15233,194300000.0
2005-12-12 20:46:00,1.15235,1.15245,1.15235,1.15245,233300003.0
2005-12-12 20:47:00,1.15243,1.15245,1.15233,1.15243,279499997.0
2005-12-12 20:48:00,1.15242,1.15242,1.15232,1.15242,60700000.0
2005-12-12 20:49:00,1.15244,1.15244,1.15225,1.15227,402799997.0
2005-12-12 20:50:00,1.15222,1.15227,1.15222,1.15222,210600000.0
2005-12-12 20:51:00,1.15223,1.15223,1.15215,1.15223,118699998.0
2005-12-12 20:52:00,1.15227,1.15233,1.15227,1.15227,112500002.0
2005-12-12 20:53:00,1.15217,1.15221,1.15205,1.15205,278700003.0
2005-12-12 20:54:00,1.15213,1.15232,1.15213,1.15215,488200006.0
2005-12-12 20:55:00,1.15224,1.15229,1.15221,1.15223,142499998.0
2005-12-12 20:56:00,1.1522,1.15223,1.15213,1.15223,570700004.0
2005-12-12 20:57:00,1.15216,1.15221,1.1521,1.15221,319000001.0
2005-12-12 20:58:00,1.15223,1.15224,1.15215,1.15215,281300002.0
2005-12-12 20:59:00,1.15207,1.15217,1.15207,1.15215,410100001.0
2005-12-12 21:00:00,1.15204,1.15217,1.15202,1.15204,1061600002.0
2005-12-12 21:01:00,1.15202,1.1522,1.15202,1.15216,738600007.0
2005-12-12 21:02:00,1.15221,1.15243,1.15202,1.15202,136800001.0
2005-12-12 21:03:00,1.15201,1.15201,1.15177,1.1519,553300008.0
2005-12-12 21:04:00,1.15199,1.15211,1.15196,1.15206,623300003.0
2005-12-12 21:05:00,1.15202,1.15202,1.15177,1.15187,815600005.0
2005-12-12 21:06:00,1.152,1.152,1.15191,1.15191,115599999.0
2005-12-12 21:07:00,1.1519,1.15195,1.1518,1.15183,597100005.0
2005-12-12 21:08:00,1.15182,1.15195,1.1518,1.15195,177600000.0
2005-12-12 21:09:00,1.15187,1.15197,1.15187,1.15195,116800000.0
2005-12-12 21:10:00,1.1519,1.1519,1.15158,1.15178,357400003.0
2005-12-12 21:11:00,1.1518,1.15183,1.15175,1.15175,406699999.0
2005-12-12 21:12:00,1.15182,1.1519,1.15179,1.15179,459599999.0
2005-12-12 21:13:00,1.15179,1.15191,1.15178,1.15182,347500001.0
2005-12-12 21:14:00,1.15184,1.15184,1.15162,1.15168,277400004.0
2005-12-12 21:15:00,1.15162,1.15171,1.1516,1.15167,49900000.0
2005-12-12 21:16:00,1.1516,1.15165,1.15148,1.15151,205800003.0
2005-12-12 21:17:00,1.15157,1.15164,1.15154,1.15164,66700002.0
2005-12-12 21:18:00,1.15172,1.1518,1.15168,1.15178,37600000.0
2005-12-12 21:19:00,1.15177,1.15185,1.15175,1.15175,121100002.0
2005-12-12 21:20:00,1.15173,1.15173,1.15168,1.15168,29500001.0
2005-12-12 21:21:00,1.15162,1.15173,1.15161,1.15165,127299999.0
2005-12-12 21:22:00,1.15167,1.15173,1.15167,1.15173,76100001.0
2005-12-12 21:23:00,1.15175,1.15185,1.15175,1.15185,15900000.0
2005-12-12 21:24:00,1.15175,1.15175,1.1517,1.1517,19900000.0
2005-12-12 21:25:00,1.15182,1.15195,1.15182,1.15195,95199997.0
2005-12-12 21:26:00,1.152,1.15202,1.152,1.152,124199999.0
2005-12-12 21:27:00,1.15198,1.15198,1.15191,1.15193,90700001.0
2005-12-12 21:28:00,1.1519,1.15197,1.15185,1.1519,397899999.0
2005-12-12 21:29:00,1.1519,1.1519,1.15185,1.15185,184199996.0
2005-12-12 21:30:00,1.1519,1.1519,1.15185,1.1519,40099999.0
2005-12-12 21:31:00,1.1519,1.1519,1.1519,1.1519,97800000.0
2005-12-12 21:32:00,1.15192,1.15198,1.15187,1.15198,346400005.0
2005-12-12 21:33:00,1.15195,1.15205,1.15195,1.152,168899997.0
2005-12-12 21:34:00,1.152,1.152,1.15192,1.15192,103100001.0
2005-12-12 21:35:00,1.1519,1.15192,1.1519,1.1519,151900000.0
2005-12-12 21:36:00,1.15187,1.1519,1.15185,1.15185,61500000.0
2005-12-12 21:37:00,1.15191,1.15191,1.15175,1.15178,65400000.0
2005-12-12 21:38:00,1.15179,1.15183,1.15172,1.15172,126199999.0
2005-12-12 21:39:00,1.15173,1.1518,1.15171,1.15173,459400002.0
2005-12-12 21:40:00,1.15176,1.15191,1.15176,1.15191,280800000.0
2005-12-12 21:41:00,1.15183,1.15205,1.15183,1.15198,127199998.0
2005-12-12 21:42:00,1.15197,1.15204,1.15186,1.15204,117900001.0
2005-12-12 21:43:00,1.15208,1.15208,1.15192,1.15192,91700003.0
2005-12-12 21:44:00,1.15193,1.15198,1.15188,1.15198,48600000.0
2005-12-12 21:45:00,1.15198,1.15205,1.15183,1.15183,173200000.0
2005-12-12 21:46:00,1.15178,1.15178,1.15162,1.15174,205700000.0
2005-12-12 21:47:00,1.15175,1.1518,1.15175,1.15177,154600001.0
2005-12-12 21:48:00,1.15185,1.15196,1.15185,1.1519,169199998.0
2005-12-12 21:49:00,1.15183,1.15193,1.15178,1.15187,14600000.0
2005-12-12 21:50:00,1.15184,1.1519,1.15183,1.15183,113699999.0
2005-12-12 21:51:00,1.15176,1.15176,1.15163,1.15163,69100000.0
2005-12-12 21:52:00,1.15162,1.1517,1.15162,1.1517,93000003.0
2005-12-12 21:53:00,1.15169,1.15169,1.15161,1.15161,131900003.0
2005-12-12 21:54:00,1.15157,1.15157,1.15137,1.15137,180799998.0
2005-12-12 21:55:00,1.15142,1.15156,1.15142,1.15156,54100000.0
2005-12-12 21:56:00,1.15158,1.15159,1.15148,1.15148,32700000.0
2005-12-12 21:57:00,1.15139,1.15163,1.15139,1.15163,35100000.0
2005-12-12 21:58:00,1.15148,1.15148,1.15141,1.15141,83700000.0
2005-12-12 21:59:00,1.15123,1.15129,1.15107,1.15123,137299997.0
2005-12-12 22:00:00,1.15119,1.15123,1.15094,1.15094,181700000.0
2005-12-12 22:01:00,1.151,1.15122,1.151,1.15122,127000000.0
2005-12-12 22:02:00,1.15125,1.15145,1.15125,1.15127,344300000.0
2005-12-12 22:03:00,1.15125,1.1513,1.15125,1.1513,145800000.0
2005-12-12 22:04:00,1.15135,1.15135,1.15125,1.1513,84399999.0
2005-12-12 22:05:00,1.1513,1.15135,1.15125,1.15125,29900000.0
2005-12-12 22:06:00,1.15125,1.15135,1.15125,1.1513,178100000.0
2005-12-12 22:07:00,1.15135,1.15135,1.15125,1.15135,98000000.0
2005-12-12 22:08:00,1.15131,1.15133,1.15122,1.15133,105100001.0
2005-12-12 22:09:00,1.15125,1.15136,1.15124,1.15126,119799998.0
2005-12-12 22:10:00,1.15127,1.15132,1.15127,1.15129,46200001.0
2005-12-12 22:11:00,1.15128,1.15128,1.15124,1.15127,68600000.0
2005-12-12 22:12:00,1.15131,1.15163,1.15127,1.15163,198500002.0
2005-12-12 22:13:00,1.15177,1.15178,1.15157,1.1516,71100000.0
2005-12-12 22:14:00,1.15165,1.15165,1.15157,1.15162,122200001.0
2005-12-12 22:15:00,1.15168,1.15168,1.1516,1.15165,134200001.0
2005-12-12 22:16:00,1.15165,1.15168,1.1516,1.15168,155300002.0
2005-12-12 22:17:00,1.1516,1.15165,1.15155,1.15165,92499999.0
2005-12-12 22:18:00,1.15165,1.15165,1.1516,1.1516,51400001.0
2005-12-12 22:19:00,1.15153,1.15161,1.15153,1.15158,8400000.0
2005-12-12 22:20:00,1.1516,1.15165,1.1516,1.15165,62300000.0
2005-12-12 22:21:00,1.15165,1.15165,1.15155,1.15155,163399998.0
2005-12-12 22:22:00,1.15154,1.15166,1.15147,1.15147,73599999.0
2005-12-12 22:23:00,1.15151,1.15158,1.15151,1.15158,120000000.0
2005-12-12 22:24:00,1.1516,1.15165,1.1516,1.15165,185000001.0
2005-12-12 22:25:00,1.15162,1.15162,1.15145,1.15145,84499998.0
2005-12-12 22:26:00,1.1515,1.15155,1.1515,1.15155,43899998.0
2005-12-12 22:27:00,1.1515,1.15155,1.1515,1.1515,279699996.0
2005-12-12 22:28:00,1.15148,1.15152,1.15148,1.15152,26900000.0
2005-12-12 22:29:00,1.15156,1.15158,1.15145,1.15145,182000003.0
2005-12-12 22:30:00,1.15147,1.15153,1.15146,1.15153,76000000.0
2005-12-12 22:31:00,1.15162,1.15173,1.15162,1.15171,50300000.0
2005-12-12 22:32:00,1.15167,1.15178,1.15163,1.15171,94099999.0
2005-12-12 22:33:00,1.15175,1.15177,1.15167,1.15177,117699999.0
2005-12-12 22:34:00,1.15176,1.15187,1.15171,1.1518,293699996.0
2005-12-12 22:35:00,1.15182,1.15182,1.1517,1.1517,135000004.0
2005-12-12 22:36:00,1.1517,1.1517,1.15165,1.15165,110900001.0
2005-12-12 22:37:00,1.15165,1.1517,1.1516,1.1516,55700000.0
2005-12-12 22:38:00,1.15165,1.15175,1.15165,1.1517,75199999.0
2005-12-12 22:39:00,1.15175,1.15175,1.15165,1.15165,153500000.0
2005-12-12 22:40:00,1.15175,1.15175,1.15165,1.15165,50900001.0
2005-12-12 22:41:00,1.15165,1.15165,1.1516,1.1516,61399999.0
2005-12-12 22:42:00,1.15165,1.15165,1.15165,1.15165,44800002.0
2005-12-12 22:43:00,1.15163,1.15173,1.15152,1.15168,221799999.0
2005-12-12 22:44:00,1.1517,1.15175,1.15165,1.15165,183099999.0
2005-12-12 22:45:00,1.15161,1.15164,1.15161,1.15164,25500001.0
2005-12-12 22:46:00,1.15166,1.15167,1.1516,1.15163,65500000.0
2005-12-12 22:47:00,1.15155,1.15155,1.1515,1.1515,43900001.0
2005-12-12 22:48:00,1.1516,1.1516,1.15155,1.15155,114700001.0
2005-12-12 22:49:00,1.1516,1.1516,1.15155,1.15155,70000001.0
2005-12-12 22:50:00,1.1516,1.15165,1.15155,1.15155,122600002.0
2005-12-12 22:51:00,1.15165,1.15165,1.15155,1.15163,54400001.0
2005-12-12 22:52:00,1.15157,1.15172,1.15156,1.15161,109099999.0
2005-12-12 22:53:00,1.15164,1.15173,1.15153,1.15157,125000001.0
2005-12-12 22:54:00,1.15158,1.15166,1.15158,1.15164,103500000.0
2005-12-12 22:55:00,1.15169,1.15172,1.15151,1.15155,170700000.0
2005-12-12 22:56:00,1.15155,1.15155,1.1515,1.1515,6700000.0
2005-12-12 22:57:00,1.1515,1.15155,1.1515,1.1515,136000000.0
2005-12-12 22:58:00,1.15163,1.1517,1.15157,1.15164,123099999.0
2005-12-12 22:59:00,1.15157,1.15159,1.15133,1.15139,202400002.0
2005-12-12 23:00:00,1.1513,1.15169,1.1513,1.15161,108200002.0
2005-12-12 23:01:00,1.1516,1.15165,1.15158,1.1516,73400001.0
2005-12-12 23:02:00,1.1516,1.15162,1.15155,1.1516,80500000.0
2005-12-12 23:03:00,1.15165,1.15165,1.1516,1.1516,33600000.0
2005-12-12 23:04:00,1.15158,1.15158,1.15154,1.15158,49300000.0
2005-12-12 23:05:00,1.1516,1.1516,1.15152,1.15155,137300001.0
2005-12-12 23:06:00,1.15159,1.15161,1.15145,1.15151,117000001.0
2005-12-12 23:07:00,1.1515,1.15153,1.15142,1.15151,145400003.0
2005-12-12 23:08:00,1.15145,1.15145,1.15132,1.1514,144400000.0
2005-12-12 23:09:00,1.15138,1.15138,1.15105,1.1511,74400000.0
2005-12-12 23:10:00,1.15101,1.15101,1.15092,1.15092,118099998.0
2005-12-12 23:11:00,1.151,1.15111,1.15099,1.15101,148600000.0
2005-12-12 23:12:00,1.151,1.15105,1.15095,1.15102,80600003.0
2005-12-12 23:13:00,1.15108,1.15127,1.15108,1.15119,92499998.0
2005-12-12 23:14:00,1.15108,1.15128,1.15108,1.15128,68600000.0
2005-12-12 23:15:00,1.15135,1.15135,1.15112,1.15119,130899998.0
2005-12-12 23:16:00,1.1512,1.15122,1.15115,1.1512,79000000.0
2005-12-12 23:17:00,1.15121,1.15136,1.15121,1.1513,89600000.0
2005-12-12 23:18:00,1.1514,1.1514,1.1514,1.1514,6000000.0
2005-12-12 23:19:00,1.15137,1.15138,1.15132,1.15138,92599999.0
2005-12-12 23:20:00,1.15135,1.15135,1.15135,1.15135,12800000.0
2005-12-12 23:21:00,1.15136,1.15139,1.15136,1.15139,15300000.0
2005-12-12 23:22:00,1.1513,1.15138,1.1512,1.1513,113700002.0
2005-12-12 23:23:00,1.1513,1.15137,1.15125,1.15125,26400000.0
2005-12-12 23:24:00,1.1513,1.1513,1.1513,1.1513,13700000.0
2005-12-12 23:25:00,1.15138,1.15138,1.15125,1.15125,123900002.0
2005-12-12 23:26:00,1.15125,1.15135,1.15122,1.1513,123700002.0
2005-12-12 23:27:00,1.1513,1.15135,1.15128,1.15132,146400000.0
2005-12-12 23:28:00,1.15132,1.15135,1.15125,1.15127,145000003.0
2005-12-12 23:29:00,1.15135,1.15135,1.15133,1.15133,40900001.0
2005-12-12 23:30:00,1.1513,1.15135,1.1513,1.1513,56500002.0
2005-12-12 23:31:00,1.1513,1.1513,1.1513,1.1513,22300000.0
2005-12-12 23:32:00,1.15135,1.15138,1.15129,1.15138,40300001.0
2005-12-12 23:33:00,1.15136,1.1514,1.15136,1.15138,75100000.0
2005-12-12 23:34:00,1.1513,1.15135,1.15125,1.15135,91500000.0
2005-12-12 23:35:00,1.1512,1.15135,1.1512,1.15132,144300003.0
2005-12-12 23:36:00,1.1512,1.1512,1.15099,1.1511,113200000.0
2005-12-12 23:37:00,1.15111,1.15114,1.15111,1.15114,16200000.0
2005-12-12 23:38:00,1.15115,1.15129,1.15112,1.1512,72500001.0
2005-12-12 23:39:00,1.15117,1.1512,1.15117,1.1512,36600000.0
2005-12-12 23:40:00,1.15114,1.15114,1.15108,1.15108,23100001.0
2005-12-12 23:41:00,1.1511,1.15121,1.1511,1.15113,106600000.0
2005-12-12 23:42:00,1.15118,1.15121,1.15107,1.15111,182099997.0
2005-12-12 23:43:00,1.1511,1.15115,1.1511,1.1511,58800000.0
2005-12-12 23:44:00,1.1511,1.15115,1.15105,1.15108,188800001.0
2005-12-12 23:45:00,1.15118,1.15118,1.15105,1.1511,93300001.0
2005-12-12 23:46:00,1.15108,1.15121,1.15108,1.15112,56399999.0
2005-12-12 23:47:00,1.1512,1.1512,1.1512,1.1512,4800000.0
2005-12-12 23:48:00,1.15117,1.15117,1.15106,1.15106,118599998.0
2005-12-12 23:49:00,1.15104,1.15107,1.15078,1.15078,104700000.0
2005-12-12 23:50:00,1.15071,1.15071,1.15061,1.15061,7900000.0
2005-12-12 23:51:00,1.15047,1.15065,1.15047,1.15053,61999998.0
2005-12-12 23:52:00,1.15058,1.15078,1.15048,1.15057,107199999.0
2005-12-12 23:53:00,1.15058,1.15065,1.15055,1.1506,73700000.0
2005-12-12 23:54:00,1.15062,1.15068,1.1506,1.15066,77100001.0
2005-12-12 23:55:00,1.15055,1.15068,1.15055,1.15068,52900000.0
2005-12-12 23:56:00,1.15053,1.15063,1.15053,1.15062,61800001.0
2005-12-12 23:57:00,1.15062,1.15062,1.15058,1.15058,39100000.0
2005-12-12 23:58:00,1.15055,1.15065,1.15053,1.15063,31200000.0
2005-12-12 23:59:00,1.15055,1.15058,1.15055,1.15058,27300000.0
2005-12-13 00:00:00,1.15065,1.15065,1.1506,1.1506,62999999.0
2005-12-13 00:01:00,1.15053,1.15058,1.15018,1.15052,107400003.0
2005-12-13 00:02:00,1.15047,1.15056,1.15029,1.15041,94800001.0
2005-12-13 00:03:00,1.15045,1.15067,1.15042,1.1505,137500003.0
2005-12-13 00:04:00,1.15067,1.15071,1.15041,1.15054,57800000.0
2005-12-13 00:05:00,1.15052,1.1506,1.15021,1.15044,145900000.0
2005-12-13 00:06:00,1.15057,1.15068,1.15034,1.15061,112699998.0
2005-12-13 00:07:00,1.15061,1.15063,1.15049,1.15062,71800000.0
2005-12-13 00:08:00,1.15059,1.15071,1.15055,1.15056,206800000.0
2005-12-13 00:09:00,1.15058,1.15062,1.15023,1.15034,120500002.0
2005-12-13 00:10:00,1.15037,1.15045,1.15016,1.15024,54800000.0
2005-12-13 00:11:00,1.15038,1.15041,1.15019,1.15036,119200001.0
2005-12-13 00:12:00,1.15031,1.15051,1.15015,1.15032,167600000.0
2005-12-13 00:13:00,1.15034,1.15039,1.15016,1.15017,96300000.0
2005-12-13 00:14:00,1.15033,1.15047,1.15017,1.15017,176999996.0
2005-12-13 00:15:00,1.15037,1.15058,1.15034,1.15043,41800001.0
2005-12-13 00:16:00,1.1505,1.15083,1.15046,1.1507,130700002.0
2005-12-13 00:17:00,1.15068,1.1508,1.15065,1.15073,83299999.0
2005-12-13 00:18:00,1.1507,1.15088,1.15059,1.15075,107599997.0
2005-12-13 00:19:00,1.15062,1.15062,1.15049,1.15062,129400001.0
2005-12-13 00:20:00,1.15077,1.15084,1.15037,1.15073,204200000.0
2005-12-13 00:21:00,1.15073,1.1509,1.15065,1.15078,70100001.0
2005-12-13 00:22:00,1.15078,1.15094,1.1507,1.15073,87900000.0
2005-12-13 00:23:00,1.15072,1.15076,1.15052,1.1507,134300000.0
2005-12-13 00:24:00,1.15062,1.15081,1.15052,1.15063,200000001.0
2005-12-13 00:25:00,1.15072,1.15074,1.15048,1.15073,214199996.0
2005-12-13 00:26:00,1.15063,1.15082,1.15051,1.15072,158000001.0
2005-12-13 00:27:00,1.15071,1.15071,1.15046,1.15059,72600000.0
2005-12-13 00:28:00,1.1506,1.15088,1.15051,1.15087,186800003.0
2005-12-13 00:29:00,1.15067,1.15086,1.15062,1.15078,84399999.0
2005-12-13 00:30:00,1.15065,1.15088,1.15056,1.15073,187190000.0
2005-12-13 00:31:00,1.15084,1.15084,1.15051,1.15059,117099999.0
2005-12-13 00:32:00,1.1506,1.1506,1.1506,1.1506,38300000.0
2005-12-13 00:33:00,1.15058,1.1506,1.15058,1.1506,5600000.0
2005-12-13 00:34:00,1.15065,1.15068,1.15053,1.15068,55199999.0
2005-12-13 00:35:00,1.15063,1.15063,1.1506,1.1506,16000000.0
2005-12-13 00:36:00,1.15053,1.15065,1.15053,1.15053,45800000.0
2005-12-13 00:37:00,1.15058,1.15065,1.15058,1.15065,14400000.0
2005-12-13 00:38:00,1.15056,1.15064,1.15055,1.15064,92300001.0
2005-12-13 00:39:00,1.15065,1.15065,1.15063,1.15063,24700000.0
2005-12-13 00:40:00,1.15067,1.15072,1.15067,1.1507,117899998.0
2005-12-13 00:41:00,1.15066,1.15069,1.15066,1.15069,4700000.0
2005-12-13 00:42:00,1.15065,1.15065,1.1506,1.1506,44599998.0
2005-12-13 00:43:00,1.1506,1.15065,1.15055,1.15065,72700001.0
2005-12-13 00:44:00,1.15056,1.15067,1.15056,1.15067,59400000.0
2005-12-13 00:45:00,1.1507,1.15075,1.15063,1.1507,96890001.0
2005-12-13 00:46:00,1.15075,1.15075,1.15075,1.15075,4100000.0
2005-12-13 00:47:00,1.15074,1.15085,1.1507,1.15078,155099999.0
2005-12-13 00:48:00,1.1508,1.15085,1.15075,1.15085,58500000.0
2005-12-13 00:49:00,1.15071,1.15071,1.15034,1.15034,35100001.0
2005-12-13 00:50:00,1.15045,1.15045,1.15037,1.1504,155900003.0
2005-12-13 00:51:00,1.1504,1.15045,1.15032,1.15032,67800001.0
2005-12-13 00:52:00,1.15037,1.15037,1.15025,1.15025,86300001.0
2005-12-13 00:53:00,1.15028,1.1504,1.15027,1.1503,125999997.0
2005-12-13 00:54:00,1.15035,1.15035,1.15025,1.15033,100900000.0
2005-12-13 00:55:00,1.1503,1.15035,1.15025,1.15025,75100000.0
2005-12-13 00:56:00,1.15028,1.1503,1.15023,1.15028,104400002.0
2005-12-13 00:57:00,1.1503,1.1504,1.15027,1.1504,123200003.0
2005-12-13 00:58:00,1.15035,1.1504,1.15035,1.1504,4100000.0
2005-12-13 00:59:00,1.15038,1.15061,1.15036,1.15061,82100001.0
2005-12-13 01:00:00,1.1507,1.15073,1.1505,1.15053,79500000.0
2005-12-13 01:01:00,1.15048,1.15057,1.15043,1.15057,62600001.0
2005-12-13 01:02:00,1.1506,1.15065,1.15055,1.1506,45600000.0
2005-12-13 01:03:00,1.15062,1.15062,1.15042,1.15048,136000002.0
2005-12-13 01:04:00,1.15044,1.15059,1.15042,1.15057,109500001.0
2005-12-13 01:05:00,1.15061,1.15061,1.15033,1.15033,77499998.0
2005-12-13 01:06:00,1.15025,1.15025,1.15025,1.15025,19900000.0
2005-12-13 01:07:00,1.15033,1.15037,1.15033,1.15037,19100000.0
2005-12-13 01:08:00,1.1504,1.15044,1.15034,1.15037,120799997.0
2005-12-13 01:09:00,1.15035,1.15035,1.15035,1.15035,23900000.0
2005-12-13 01:10:00,1.15032,1.15032,1.15032,1.15032,27900000.0
2005-12-13 01:11:00,1.15039,1.15055,1.15037,1.15037,107399999.0
2005-12-13 01:12:00,1.15041,1.15041,1.15026,1.15026,20800000.0
2005-12-13 01:13:00,1.15035,1.15052,1.15035,1.15048,61700001.0
2005-12-13 01:14:00,1.15039,1.15041,1.15039,1.15041,33100000.0
2005-12-13 01:15:00,1.15047,1.15047,1.15037,1.15037,31899999.0
2005-12-13 01:16:00,1.1504,1.15044,1.15036,1.15036,107700001.0
2005-12-13 01:17:00,1.1504,1.1504,1.15035,1.1504,115900002.0
2005-12-13 01:18:00,1.15045,1.15045,1.15045,1.15045,2400000.0
2005-12-13 01:19:00,1.1504,1.1504,1.1504,1.1504,11200000.0
2005-12-13 01:20:00,1.15034,1.15047,1.15034,1.15047,41500000.0
2005-12-13 01:21:00,1.15048,1.15048,1.15041,1.15043,65400001.0
2005-12-13 01:22:00,1.15045,1.15057,1.15045,1.15057,36600000.0
2005-12-13 01:23:00,1.15053,1.15062,1.15051,1.1506,86299999.0
2005-12-13 01:24:00,1.15056,1.15056,1.15046,1.15046,78999998.0
2005-12-13 01:25:00,1.1505,1.15053,1.15045,1.15053,67000000.0
2005-12-13 01:26:00,1.1505,1.1505,1.1505,1.1505,1700000.0
2005-12-13 01:27:00,1.15045,1.15045,1.15032,1.1504,49600000.0
2005-12-13 01:28:00,1.15052,1.15052,1.15041,1.15041,58500000.0
2005-12-13 01:29:00,1.15045,1.15045,1.15033,1.1504,87600000.0
2005-12-13 01:30:00,1.15029,1.15029,1.15029,1.15029,47900000.0
2005-12-13 01:31:00,1.1503,1.1503,1.15025,1.1503,33500001.0
2005-12-13 01:32:00,1.1503,1.15035,1.1503,1.15035,4500000.0
2005-12-13 01:33:00,1.1503,1.1503,1.15028,1.15028,70200000.0
2005-12-13 01:34:00,1.1503,1.1503,1.15025,1.15025,46300002.0
2005-12-13 01:35:00,1.15035,1.15035,1.1503,1.1503,56900000.0
2005-12-13 01:36:00,1.15035,1.15035,1.15025,1.1503,86100001.0
2005-12-13 01:37:00,1.15023,1.1503,1.15023,1.1503,18300000.0
2005-12-13 01:38:00,1.15025,1.15035,1.15025,1.1503,136299999.0
2005-12-13 01:39:00,1.15028,1.15035,1.15028,1.15035,135200001.0
2005-12-13 01:40:00,1.1502,1.15033,1.1502,1.15033,13500000.0
2005-12-13 01:41:00,1.15039,1.15051,1.1503,1.1503,82900001.0
2005-12-13 01:42:00,1.1503,1.1503,1.1503,1.1503,11800000.0
2005-12-13 01:43:00,1.1503,1.15038,1.1503,1.1503,31600000.0
2005-12-13 01:44:00,1.15027,1.1503,1.15025,1.1503,44199999.0
2005-12-13 01:45:00,1.1503,1.1503,1.1503,1.1503,17500000.0
2005-12-13 01:46:00,1.15025,1.15035,1.15025,1.1503,21700000.0
2005-12-13 01:47:00,1.15033,1.15033,1.15033,1.15033,1100000.0
2005-12-13 01:48:00,1.15035,1.15035,1.15028,1.1503,83299999.0
2005-12-13 01:49:00,1.15035,1.15035,1.1503,1.1503,53800001.0
2005-12-13 01:50:00,1.15027,1.15035,1.15027,1.15035,41500002.0
2005-12-13 01:51:00,1.15032,1.15032,1.15025,1.15025,27300001.0
2005-12-13 01:52:00,1.15028,1.15032,1.15018,1.15032,57700002.0
2005-12-13 01:53:00,1.15028,1.15028,1.1502,1.15028,47600000.0
2005-12-13 01:54:00,1.15027,1.15027,1.15015,1.15027,69300000.0
2005-12-13 01:55:00,1.1502,1.15035,1.1502,1.15035,25600000.0
2005-12-13 01:56:00,1.1503,1.1503,1.1503,1.1503,35799999.0
2005-12-13 01:57:00,1.15035,1.15035,1.15023,1.15025,121199998.0
2005-12-13 01:58:00,1.1503,1.1503,1.15023,1.15023,3200000.0
2005-12-13 01:59:00,1.15025,1.1503,1.15025,1.1503,31399999.0
2005-12-13 02:00:00,1.15023,1.1503,1.15022,1.15022,212600000.0
2005-12-13 02:01:00,1.15033,1.15033,1.15033,1.15033,10300000.0
2005-12-13 02:02:00,1.1503,1.1503,1.1503,1.1503,22400000.0
2005-12-13 02:03:00,1.15029,1.1504,1.15024,1.1504,104900001.0
2005-12-13 02:04:00,1.15038,1.15038,1.15035,1.15035,53700000.0
2005-12-13 02:05:00,1.15045,1.15045,1.15033,1.1504,105100000.0
2005-12-13 02:06:00,1.1503,1.15043,1.1503,1.15043,84599997.0
2005-12-13 02:07:00,1.15045,1.15045,1.15033,1.15035,91800000.0
2005-12-13 02:08:00,1.1504,1.1504,1.15035,1.15035,134200002.0
2005-12-13 02:09:00,1.1504,1.1504,1.15035,1.15035,9400000.0
2005-12-13 02:10:00,1.15038,1.15048,1.15038,1.1504,122500001.0
2005-12-13 02:11:00,1.1504,1.1504,1.15035,1.1504,64700000.0
2005-12-13 02:12:00,1.15026,1.15032,1.15026,1.15032,28700000.0
2005-12-13 02:13:00,1.1503,1.1503,1.1503,1.1503,22299999.0
2005-12-13 02:14:00,1.1503,1.1503,1.1503,1.1503,62299999.0
2005-12-13 02:15:00,1.15035,1.15035,1.15025,1.15035,64100001.0
2005-12-13 02:16:00,1.1503,1.1503,1.1503,1.1503,9600000.0
2005-12-13 02:17:00,1.15035,1.15035,1.15032,1.15032,27800000.0
2005-12-13 02:18:00,1.15025,1.15025,1.15025,1.15025,3200000.0
2005-12-13 02:19:00,1.15023,1.15033,1.1502,1.1503,200600000.0
2005-12-13 02:20:00,1.15025,1.15038,1.15025,1.15035,106200002.0
2005-12-13 02:21:00,1.15025,1.1503,1.15025,1.1503,67000000.0
2005-12-13 02:22:00,1.1503,1.15035,1.15025,1.15035,125000001.0
2005-12-13 02:23:00,1.15028,1.15035,1.1502,1.15035,92000000.0
2005-12-13 02:24:00,1.1503,1.1503,1.15025,1.15025,21700000.0
2005-12-13 02:25:00,1.15025,1.15032,1.15025,1.15032,12600000.0
2005-12-13 02:26:00,1.1503,1.1503,1.15025,1.15025,40600000.0
2005-12-13 02:27:00,1.1503,1.1503,1.1503,1.1503,37500000.0
2005-12-13 02:28:00,1.1503,1.1503,1.1503,1.1503,4200000.0
2005-12-13 02:29:00,1.15025,1.15035,1.15023,1.1503,148300002.0
2005-12-13 02:30:00,1.15033,1.15033,1.1503,1.1503,111300003.0
2005-12-13 02:31:00,1.1503,1.15035,1.15028,1.15028,52500001.0
2005-12-13 02:32:00,1.15035,1.15035,1.1503,1.1503,37700000.0
2005-12-13 02:33:00,1.15035,1.15035,1.1503,1.1503,36000000.0
2005-12-13 02:34:00,1.15028,1.1503,1.15025,1.1503,93000000.0
2005-12-13 02:35:00,1.15035,1.15035,1.15025,1.15025,31300000.0
2005-12-13 02:36:00,1.15032,1.15038,1.15032,1.15038,23799999.0
2005-12-13 02:37:00,1.15045,1.15045,1.15035,1.15035,26300000.0
2005-12-13 02:38:00,1.15035,1.1504,1.15035,1.1504,121900000.0
2005-12-13 02:39:00,1.1504,1.15045,1.15033,1.15045,56000000.0
2005-12-13 02:40:00,1.15033,1.15035,1.15033,1.15035,11300000.0
2005-12-13 02:41:00,1.1504,1.1504,1.15035,1.15035,17000001.0
2005-12-13 02:42:00,1.1504,1.15045,1.1504,1.15045,56699999.0
2005-12-13 02:43:00,1.15045,1.15045,1.1504,1.1504,116999998.0
2005-12-13 02:44:00,1.15035,1.1504,1.15035,1.1504,11200000.0
2005-12-13 02:45:00,1.15035,1.15035,1.15035,1.15035,4800000.0
2005-12-13 02:46:00,1.15035,1.15035,1.15035,1.15035,3200000.0
2005-12-13 02:47:00,1.15038,1.15038,1.15035,1.15035,16900000.0
2005-12-13 02:48:00,1.15043,1.15045,1.15035,1.1504,86000000.0
2005-12-13 02:49:00,1.15045,1.15045,1.1504,1.1504,5500000.0
2005-12-13 02:50:00,1.15038,1.15038,1.15038,1.15038,58400002.0
2005-12-13 02:51:00,1.15035,1.15045,1.15035,1.15035,31100001.0
2005-12-13 02:52:00,1.1504,1.1504,1.15035,1.15035,55899999.0
2005-12-13 02:53:00,1.15028,1.1504,1.15027,1.15028,79900000.0
2005-12-13 02:54:00,1.15017,1.15023,1.15017,1.15023,7300000.0
2005-12-13 02:55:00,1.15025,1.15025,1.15013,1.15013,37000001.0
2005-12-13 02:56:00,1.15029,1.15029,1.15026,1.15026,1700000.0
2005-12-13 02:57:00,1.1503,1.1503,1.15025,1.15025,53900002.0
2005-12-13 02:58:00,1.1503,1.1503,1.15025,1.15025,19900000.0
2005-12-13 02:59:00,1.15037,1.15043,1.15025,1.15043,60200000.0
2005-12-13 03:00:00,1.1504,1.15045,1.1503,1.15045,25500000.0
2005-12-13 03:01:00,1.1504,1.1504,1.1504,1.1504,26300000.0
2005-12-13 03:02:00,1.15043,1.15045,1.1503,1.15045,201400001.0
2005-12-13 03:03:00,1.15043,1.15043,1.1503,1.1504,107599998.0
2005-12-13 03:04:00,1.15041,1.15041,1.15022,1.15022,174700003.0
2005-12-13 03:05:00,1.15025,1.15035,1.15025,1.15025,33300000.0
2005-12-13 03:06:00,1.15025,1.1503,1.15025,1.1503,60300001.0
2005-12-13 03:07:00,1.15029,1.15042,1.15029,1.15042,31300000.0
2005-12-13 03:08:00,1.15038,1.15038,1.15027,1.15027,57400000.0
2005-12-13 03:09:00,1.1503,1.15035,1.15025,1.1503,39700001.0
2005-12-13 03:10:00,1.15028,1.15028,1.15028,1.15028,11300000.0
2005-12-13 03:11:00,1.15035,1.15035,1.15025,1.15025,42500001.0
2005-12-13 03:12:00,1.1503,1.15035,1.1503,1.15033,54800000.0
2005-12-13 03:13:00,1.15037,1.15037,1.15023,1.15025,31299999.0
2005-12-13 03:14:00,1.1503,1.15035,1.15025,1.15025,70300001.0
2005-12-13 03:15:00,1.15022,1.15023,1.15015,1.15015,45300001.0
2005-12-13 03:16:00,1.15018,1.1503,1.15016,1.1503,246500003.0
2005-12-13 03:17:00,1.15023,1.15025,1.15015,1.15015,102100001.0
2005-12-13 03:18:00,1.15012,1.15025,1.15012,1.15023,107400003.0
2005-12-13 03:19:00,1.15018,1.15027,1.15018,1.15027,51300001.0
2005-12-13 03:20:00,1.15031,1.15031,1.15024,1.15024,14400000.0
2005-12-13 03:21:00,1.15023,1.15025,1.15015,1.15025,45000000.0
2005-12-13 03:22:00,1.15019,1.15019,1.15008,1.15013,78600001.0
2005-12-13 03:23:00,1.15002,1.15017,1.15002,1.1501,101500000.0
2005-12-13 03:24:00,1.15005,1.15014,1.15003,1.15014,45100001.0
2005-12-13 03:25:00,1.1501,1.15015,1.15005,1.15013,45500001.0
2005-12-13 03:26:00,1.15013,1.15015,1.15005,1.1501,139300001.0
2005-12-13 03:27:00,1.15008,1.1501,1.15008,1.1501,6400000.0
2005-12-13 03:28:00,1.15013,1.15017,1.15013,1.15017,6400000.0
2005-12-13 03:29:00,1.1502,1.1502,1.1501,1.15013,80500002.0
2005-12-13 03:30:00,1.1502,1.15028,1.15015,1.15015,85999999.0
2005-12-13 03:31:00,1.15014,1.15014,1.15004,1.15013,27000000.0
2005-12-13 03:32:00,1.15007,1.15016,1.15006,1.15006,97900001.0
2005-12-13 03:33:00,1.15,1.15012,1.15,1.15012,11200000.0
2005-12-13 03:34:00,1.15008,1.15015,1.15008,1.15015,3300000.0
2005-12-13 03:35:00,1.15005,1.1501,1.15005,1.1501,71400002.0
2005-12-13 03:36:00,1.15002,1.15015,1.15002,1.15015,40799999.0
2005-12-13 03:37:00,1.1501,1.1501,1.1501,1.1501,2400000.0
2005-12-13 03:38:00,1.15005,1.15015,1.15005,1.15015,30100000.0
2005-12-13 03:39:00,1.1501,1.15015,1.15007,1.1501,72200000.0
2005-12-13 03:40:00,1.15005,1.15015,1.15005,1.1501,24200000.0
2005-12-13 03:41:00,1.1501,1.15015,1.15005,1.15015,132699999.0
2005-12-13 03:42:00,1.15005,1.1501,1.15005,1.1501,36300001.0
2005-12-13 03:43:00,1.15015,1.15015,1.15002,1.15002,89300001.0
2005-12-13 03:44:00,1.1501,1.1501,1.15002,1.15002,27100000.0
2005-12-13 03:45:00,1.15007,1.15015,1.15005,1.15005,80600000.0
2005-12-13 03:46:00,1.1501,1.15013,1.1501,1.15013,12000000.0
2005-12-13 03:47:00,1.15013,1.15013,1.15005,1.1501,112099999.0
2005-12-13 03:48:00,1.15005,1.15012,1.15005,1.15005,128600002.0
2005-12-13 03:49:00,1.1501,1.15013,1.15005,1.15005,57000001.0
2005-12-13 03:50:00,1.15005,1.15015,1.15005,1.15015,20700000.0
2005-12-13 03:51:00,1.1501,1.1501,1.1501,1.1501,7200000.0
2005-12-13 03:52:00,1.15005,1.15005,1.15005,1.15005,4000000.0
2005-12-13 03:53:00,1.1502,1.15026,1.15019,1.15026,138700001.0
2005-12-13 03:54:00,1.15018,1.15018,1.1501,1.15018,68500001.0
2005-12-13 03:55:00,1.1502,1.1502,1.1502,1.1502,12100000.0
2005-12-13 03:56:00,1.15009,1.15018,1.15007,1.15007,70100002.0
2005-12-13 03:57:00,1.1501,1.1501,1.1501,1.1501,6400000.0
2005-12-13 03:58:00,1.15,1.15015,1.15,1.15015,35600000.0
2005-12-13 03:59:00,1.15015,1.15015,1.15015,1.15015,5600000.0
2005-12-13 04:00:00,1.15008,1.15017,1.15008,1.15017,20700001.0
2005-12-13 04:01:00,1.15015,1.15015,1.15002,1.15002,38100000.0
2005-12-13 04:02:00,1.15015,1.15015,1.15015,1.15015,17500000.0
2005-12-13 04:03:00,1.15009,1.15011,1.15009,1.15011,28799999.0
2005-12-13 04:04:00,1.15025,1.15025,1.15015,1.15015,13500000.0
2005-12-13 04:05:00,1.1502,1.1502,1.1502,1.1502,11900000.0
2005-12-13 04:06:00,1.15022,1.15022,1.15013,1.1502,20400000.0
2005-12-13 04:07:00,1.15022,1.15027,1.15021,1.15027,67900000.0
2005-12-13 04:08:00,1.15018,1.15027,1.15016,1.15022,86499999.0
2005-12-13 04:09:00,1.15022,1.15025,1.1502,1.15023,77699999.0
2005-12-13 04:10:00,1.1502,1.1502,1.1501,1.1502,230800004.0
2005-12-13 04:11:00,1.15015,1.1502,1.15015,1.1502,34199999.0
2005-12-13 04:12:00,1.15022,1.15025,1.15015,1.1502,105000000.0
2005-12-13 04:13:00,1.15025,1.15025,1.1502,1.1502,52900000.0
2005-12-13 04:14:00,1.15021,1.15027,1.15016,1.15022,31200001.0
2005-12-13 04:15:00,1.15025,1.15025,1.15025,1.15025,13300000.0
2005-12-13 04:16:00,1.15025,1.1503,1.15025,1.1503,15200000.0
2005-12-13 04:17:00,1.1502,1.15028,1.1502,1.15028,68600000.0
2005-12-13 04:18:00,1.1503,1.15032,1.1503,1.15032,31300000.0
2005-12-13 04:19:00,1.15025,1.15035,1.1501,1.1501,86800000.0
2005-12-13 04:20:00,1.15035,1.15035,1.1503,1.1503,56900002.0
2005-12-13 04:21:00,1.15025,1.1503,1.1502,1.15028,143500000.0
2005-12-13 04:22:00,1.15025,1.15035,1.15023,1.15032,101000001.0
2005-12-13 04:23:00,1.1503,1.1503,1.15025,1.15025,69300000.0
2005-12-13 04:24:00,1.15025,1.15035,1.15025,1.15025,101299999.0
2005-12-13 04:25:00,1.1503,1.1503,1.1503,1.1503,35800000.0
2005-12-13 04:26:00,1.15028,1.15028,1.15021,1.15023,66499998.0
2005-12-13 04:27:00,1.1503,1.15038,1.1503,1.15038,10400000.0
2005-12-13 04:28:00,1.1502,1.1502,1.1502,1.1502,28799999.0
2005-12-13 04:29:00,1.1503,1.15033,1.1502,1.15025,53700000.0
2005-12-13 04:30:00,1.15025,1.15035,1.15025,1.15035,54999999.0
2005-12-13 04:31:00,1.15035,1.15035,1.15025,1.1503,37400000.0
2005-12-13 04:32:00,1.15022,1.15033,1.15022,1.1503,40699999.0
2005-12-13 04:33:00,1.15025,1.1503,1.1502,1.15025,105500001.0
2005-12-13 04:34:00,1.1503,1.15035,1.15025,1.1503,128300004.0
2005-12-13 04:35:00,1.15032,1.15032,1.1503,1.1503,63700001.0
2005-12-13 04:36:00,1.15027,1.15035,1.15027,1.15035,80100000.0
2005-12-13 04:37:00,1.1503,1.15032,1.1503,1.15032,54200000.0
2005-12-13 04:38:00,1.1503,1.15035,1.15028,1.1503,53900000.0
2005-12-13 04:39:00,1.15028,1.1503,1.15028,1.1503,7200000.0
2005-12-13 04:40:00,1.15028,1.1503,1.15025,1.15025,52700001.0
2005-12-13 04:41:00,1.1503,1.1503,1.15025,1.15025,69200001.0
2005-12-13 04:42:00,1.1503,1.1503,1.1503,1.1503,50400002.0
2005-12-13 04:43:00,1.15028,1.15035,1.1502,1.1503,84300001.0
2005-12-13 04:44:00,1.15023,1.15023,1.15017,1.15017,42100001.0
2005-12-13 04:45:00,1.15005,1.15005,1.15005,1.15005,20700001.0
2005-12-13 04:46:00,1.15012,1.15018,1.15009,1.15018,129500001.0
2005-12-13 04:47:00,1.15015,1.15025,1.15015,1.15017,106600000.0
2005-12-13 04:48:00,1.1502,1.1502,1.15015,1.15015,91699999.0
2005-12-13 04:49:00,1.1502,1.1502,1.15013,1.15015,99400002.0
2005-12-13 04:50:00,1.15015,1.15025,1.15015,1.15015,11000000.0
2005-12-13 04:51:00,1.15028,1.15033,1.15021,1.1503,71499999.0
2005-12-13 04:52:00,1.1503,1.1503,1.1502,1.15027,38300000.0
2005-12-13 04:53:00,1.15028,1.15035,1.15021,1.15023,49099999.0
2005-12-13 04:54:00,1.1502,1.15023,1.15015,1.1502,74399998.0
2005-12-13 04:55:00,1.15015,1.15025,1.15015,1.15022,97500002.0
2005-12-13 04:56:00,1.15016,1.15033,1.15015,1.15029,66300000.0
2005-12-13 04:57:00,1.15035,1.15035,1.15025,1.1503,28499999.0
2005-12-13 04:58:00,1.15028,1.15029,1.15021,1.15029,109600000.0
2005-12-13 04:59:00,1.15029,1.15037,1.15026,1.15028,80300001.0
2005-12-13 05:00:00,1.1503,1.1503,1.1502,1.1502,46900000.0
2005-12-13 05:01:00,1.1503,1.1503,1.15025,1.1503,77700001.0
2005-12-13 05:02:00,1.1503,1.15038,1.15023,1.1503,94400001.0
2005-12-13 05:03:00,1.15032,1.15035,1.15032,1.15035,6400000.0
2005-12-13 05:04:00,1.15025,1.15035,1.15025,1.1503,42800000.0
2005-12-13 05:05:00,1.1503,1.1503,1.1503,1.1503,20700001.0
2005-12-13 05:06:00,1.1503,1.1503,1.1503,1.1503,30000000.0
2005-12-13 05:07:00,1.15038,1.15038,1.15023,1.1503,149099998.0
2005-12-13 05:08:00,1.1503,1.1503,1.1503,1.1503,800000.0
2005-12-13 05:09:00,1.1503,1.15035,1.15023,1.15023,81700001.0
2005-12-13 05:10:00,1.15025,1.1503,1.15023,1.15028,93299998.0
2005-12-13 05:11:00,1.15032,1.15032,1.15025,1.15025,9800000.0
2005-12-13 05:12:00,1.15032,1.15035,1.1503,1.1503,44700000.0
2005-12-13 05:13:00,1.15022,1.15033,1.15022,1.15028,64699999.0
2005-12-13 05:14:00,1.15032,1.15032,1.15025,1.1503,85200001.0
2005-12-13 05:15:00,1.15025,1.1503,1.15023,1.15023,137700004.0
2005-12-13 05:16:00,1.15038,1.15044,1.15029,1.15035,54400000.0
2005-12-13 05:17:00,1.15037,1.15037,1.15027,1.15027,23800000.0
2005-12-13 05:18:00,1.15029,1.15041,1.15029,1.15038,94500000.0
2005-12-13 05:19:00,1.1504,1.1504,1.15032,1.15032,36099999.0
2005-12-13 05:20:00,1.15048,1.15048,1.15035,1.1504,45000000.0
2005-12-13 05:21:00,1.1504,1.1504,1.1504,1.1504,37500000.0
2005-12-13 05:22:00,1.15038,1.15038,1.1503,1.15032,28700000.0
2005-12-13 05:23:00,1.1503,1.15042,1.15029,1.15037,94000002.0
2005-12-13 05:24:00,1.15041,1.15041,1.15025,1.15037,71000000.0
2005-12-13 05:25:00,1.15038,1.15038,1.1503,1.15032,27100000.0
2005-12-13 05:26:00,1.1503,1.15035,1.15025,1.15025,67699998.0
2005-12-13 05:27:00,1.15029,1.15036,1.15029,1.15036,30300000.0
2005-12-13 05:28:00,1.1504,1.1504,1.1504,1.1504,6400000.0
2005-12-13 05:29:00,1.1504,1.1504,1.15035,1.15037,171100003.0
2005-12-13 05:30:00,1.15032,1.1504,1.15032,1.15035,188999999.0
2005-12-13 05:31:00,1.1504,1.15045,1.15032,1.1504,94999998.0
2005-12-13 05:32:00,1.15045,1.15045,1.15045,1.15045,42300001.0
2005-12-13 05:33:00,1.1504,1.1504,1.1504,1.1504,8000000.0
2005-12-13 05:34:00,1.15035,1.1504,1.15033,1.15033,68000002.0
2005-12-13 05:35:00,1.1504,1.1504,1.15038,1.15038,37600001.0
2005-12-13 05:36:00,1.15038,1.15042,1.15026,1.15036,41800000.0
2005-12-13 05:37:00,1.15035,1.1504,1.15035,1.1504,60100003.0
2005-12-13 05:38:00,1.15035,1.15035,1.15018,1.15018,78700002.0
2005-12-13 05:39:00,1.1503,1.15035,1.15025,1.15035,109900000.0
2005-12-13 05:40:00,1.15028,1.15035,1.15025,1.1503,77500001.0
2005-12-13 05:41:00,1.15035,1.15043,1.15033,1.15043,29300000.0
2005-12-13 05:42:00,1.15045,1.15045,1.1504,1.1504,44299998.0
2005-12-13 05:43:00,1.15032,1.15048,1.15032,1.15048,21500000.0
2005-12-13 05:44:00,1.15036,1.15039,1.15032,1.15039,174200003.0
2005-12-13 05:45:00,1.1503,1.15045,1.1503,1.15035,70700000.0
2005-12-13 05:46:00,1.1504,1.15045,1.1504,1.15045,48300000.0
2005-12-13 05:47:00,1.1504,1.15043,1.15033,1.1504,46300000.0
2005-12-13 05:48:00,1.15039,1.15046,1.15039,1.15046,8300000.0
2005-12-13 05:49:00,1.15048,1.15048,1.15045,1.15045,71599998.0
2005-12-13 05:50:00,1.15035,1.15043,1.15035,1.1504,134700000.0
2005-12-13 05:51:00,1.15032,1.15055,1.15032,1.15045,124400001.0
2005-12-13 05:52:00,1.1505,1.1505,1.15032,1.15032,212299999.0
2005-12-13 05:53:00,1.1504,1.15048,1.15035,1.15048,70299999.0
2005-12-13 05:54:00,1.15049,1.15049,1.15046,1.15046,43000000.0
2005-12-13 05:55:00,1.1505,1.15052,1.15045,1.15052,85299999.0
2005-12-13 05:56:00,1.15048,1.1505,1.15048,1.1505,39200000.0
2005-12-13 05:57:00,1.15044,1.15049,1.15042,1.15043,130800002.0
2005-12-13 05:58:00,1.1504,1.15045,1.15035,1.15035,82300000.0
2005-12-13 05:59:00,1.15035,1.15035,1.15035,1.15035,3800000.0
2005-12-13 06:00:00,1.15038,1.15038,1.15035,1.15038,71100000.0
2005-12-13 06:01:00,1.1504,1.15049,1.15032,1.15047,53600000.0
2005-12-13 06:02:00,1.15045,1.15055,1.1504,1.15045,98400000.0
2005-12-13 06:03:00,1.15045,1.15053,1.15045,1.1505,99799998.0
2005-12-13 06:04:00,1.15047,1.1505,1.15045,1.15045,68500000.0
2005-12-13 06:05:00,1.15053,1.15053,1.15037,1.15042,54200000.0
2005-12-13 06:06:00,1.1505,1.1505,1.15045,1.15045,111899999.0
2005-12-13 06:07:00,1.15053,1.15053,1.15039,1.15047,112099999.0
2005-12-13 06:08:00,1.1504,1.15051,1.1504,1.1505,81300000.0
2005-12-13 06:09:00,1.1505,1.1505,1.15045,1.15045,32900000.0
2005-12-13 06:10:00,1.1506,1.15063,1.15046,1.15063,88100001.0
2005-12-13 06:11:00,1.15052,1.15054,1.1504,1.15041,108700002.0
2005-12-13 06:12:00,1.15044,1.15052,1.15044,1.15048,65099999.0
2005-12-13 06:13:00,1.15055,1.1506,1.15055,1.1506,5300000.0
2005-12-13 06:14:00,1.15058,1.15058,1.15048,1.15052,105499999.0
2005-12-13 06:15:00,1.1505,1.15055,1.15043,1.15055,60900000.0
2005-12-13 06:16:00,1.1505,1.15055,1.15045,1.15053,80399999.0
2005-12-13 06:17:00,1.1505,1.15055,1.15045,1.1505,98000000.0
2005-12-13 06:18:00,1.15053,1.1506,1.15048,1.15059,131800000.0
2005-12-13 06:19:00,1.15065,1.15065,1.15057,1.1506,96100001.0
2005-12-13 06:20:00,1.15057,1.1506,1.15057,1.1506,49100000.0
2005-12-13 06:21:00,1.15055,1.1506,1.1505,1.1506,90899997.0
2005-12-13 06:22:00,1.15063,1.15063,1.15057,1.15063,87500000.0
2005-12-13 06:23:00,1.15055,1.1506,1.15055,1.1506,36800000.0
2005-12-13 06:24:00,1.1506,1.15063,1.15055,1.1506,122399998.0
2005-12-13 06:25:00,1.15055,1.15055,1.1504,1.1504,48300000.0
2005-12-13 06:26:00,1.15058,1.15068,1.15055,1.15055,52800001.0
2005-12-13 06:27:00,1.1506,1.1506,1.15055,1.15058,37600001.0
2005-12-13 06:28:00,1.15055,1.15065,1.1505,1.1505,30699999.0
2005-12-13 06:29:00,1.15055,1.15065,1.15055,1.1506,135199998.0
2005-12-13 06:30:00,1.15062,1.15062,1.15062,1.15062,4800000.0
2005-12-13 06:31:00,1.1506,1.15065,1.15055,1.15055,87600002.0
2005-12-13 06:32:00,1.1506,1.1506,1.1506,1.1506,14400000.0
2005-12-13 06:33:00,1.15057,1.15057,1.15042,1.15042,46800000.0
2005-12-13 06:34:00,1.15048,1.1505,1.15048,1.1505,75300001.0
2005-12-13 06:35:00,1.15045,1.15055,1.15045,1.15045,167799999.0
2005-12-13 06:36:00,1.15043,1.15043,1.15043,1.15043,17500000.0
2005-12-13 06:37:00,1.1505,1.15052,1.15045,1.1505,85600000.0
2005-12-13 06:38:00,1.15058,1.15058,1.1505,1.1505,38400000.0
2005-12-13 06:39:00,1.15048,1.1505,1.15045,1.1505,151900001.0
2005-12-13 06:40:00,1.15053,1.15053,1.15039,1.15045,109600001.0
2005-12-13 06:41:00,1.1504,1.15043,1.15033,1.1504,105499999.0
2005-12-13 06:42:00,1.15038,1.15039,1.15027,1.15032,84800000.0
2005-12-13 06:43:00,1.15025,1.1503,1.15025,1.1503,42000000.0
2005-12-13 06:44:00,1.15023,1.15033,1.15023,1.15025,69200002.0
2005-12-13 06:45:00,1.1503,1.15035,1.15025,1.15025,17600000.0
2005-12-13 06:46:00,1.15035,1.15035,1.15025,1.15025,76599999.0
2005-12-13 06:47:00,1.15025,1.15035,1.15025,1.1503,70399999.0
2005-12-13 06:48:00,1.15031,1.15041,1.1503,1.15041,55500000.0
2005-12-13 06:49:00,1.15035,1.15035,1.15035,1.15035,1100000.0
2005-12-13 06:50:00,1.1504,1.15042,1.15035,1.1504,117700002.0
2005-12-13 06:51:00,1.15038,1.1504,1.1501,1.1504,101499996.0
2005-12-13 06:52:00,1.1504,1.15045,1.1503,1.15035,98499999.0
2005-12-13 06:53:00,1.15038,1.15038,1.15038,1.15038,8800000.0
2005-12-13 06:54:00,1.1504,1.1504,1.1504,1.1504,40000000.0
2005-12-13 06:55:00,1.15045,1.15045,1.1504,1.1504,94500000.0
2005-12-13 06:56:00,1.1504,1.15045,1.1504,1.1504,65999999.0
2005-12-13 06:57:00,1.1504,1.1504,1.15035,1.15035,20000000.0
2005-12-13 06:58:00,1.15037,1.15037,1.15033,1.15033,3200000.0
2005-12-13 06:59:00,1.1502,1.15034,1.1502,1.15034,124700001.0
2005-12-13 07:00:00,1.15035,1.1504,1.15035,1.15035,86200000.0
2005-12-13 07:01:00,1.15045,1.15045,1.15035,1.15035,104499999.0
2005-12-13 07:02:00,1.1504,1.1504,1.15033,1.15033,35999999.0
2005-12-13 07:03:00,1.15045,1.15045,1.15035,1.1504,108100001.0
2005-12-13 07:04:00,1.15035,1.1504,1.1503,1.1504,112199999.0
2005-12-13 07:05:00,1.15033,1.1504,1.15033,1.1504,8000000.0
2005-12-13 07:06:00,1.15043,1.15043,1.1503,1.15032,61000000.0
2005-12-13 07:07:00,1.15028,1.15028,1.15017,1.15023,107700001.0
2005-12-13 07:08:00,1.15025,1.15025,1.15025,1.15025,61900002.0
2005-12-13 07:09:00,1.15023,1.15032,1.15023,1.15024,116599997.0
2005-12-13 07:10:00,1.1502,1.15023,1.1502,1.15023,59100000.0
2005-12-13 07:11:00,1.1502,1.1502,1.1502,1.1502,29299999.0
2005-12-13 07:12:00,1.1502,1.15049,1.1502,1.15045,93100002.0
2005-12-13 07:13:00,1.15048,1.15067,1.15041,1.15067,42099999.0
2005-12-13 07:14:00,1.15063,1.15064,1.15058,1.15059,73100001.0
2005-12-13 07:15:00,1.15057,1.15063,1.15057,1.1506,83400001.0
2005-12-13 07:16:00,1.1506,1.15065,1.1505,1.15055,54700000.0
2005-12-13 07:17:00,1.15057,1.1506,1.15057,1.1506,52500000.0
2005-12-13 07:18:00,1.15055,1.1506,1.15055,1.1506,132100003.0
2005-12-13 07:19:00,1.15055,1.1506,1.15055,1.1506,37100000.0
2005-12-13 07:20:00,1.15055,1.1506,1.15055,1.1506,47699999.0
2005-12-13 07:21:00,1.15057,1.15065,1.15055,1.1506,177599998.0
2005-12-13 07:22:00,1.15055,1.1506,1.15055,1.1506,13300000.0
2005-12-13 07:23:00,1.1506,1.1506,1.1506,1.1506,12000000.0
2005-12-13 07:24:00,1.15052,1.15052,1.15036,1.15036,62800002.0
2005-12-13 07:25:00,1.1503,1.15035,1.15025,1.15025,144099999.0
2005-12-13 07:26:00,1.1503,1.15033,1.15025,1.15025,63199999.0
2005-12-13 07:27:00,1.15038,1.1504,1.15038,1.1504,48699999.0
2005-12-13 07:28:00,1.15045,1.15058,1.15045,1.1505,222199998.0
2005-12-13 07:29:00,1.15042,1.1505,1.15042,1.1505,17900000.0
2005-12-13 07:30:00,1.1505,1.15057,1.15048,1.1505,84299999.0
2005-12-13 07:31:00,1.1505,1.15055,1.15043,1.1505,116299999.0
2005-12-13 07:32:00,1.15055,1.15055,1.1505,1.1505,66400002.0
2005-12-13 07:33:00,1.15055,1.15064,1.15055,1.1506,70200001.0
2005-12-13 07:34:00,1.15055,1.1506,1.15055,1.1506,96000001.0
2005-12-13 07:35:00,1.15055,1.15065,1.15055,1.1506,23100001.0
2005-12-13 07:36:00,1.1506,1.15065,1.15053,1.15058,73900000.0
2005-12-13 07:37:00,1.1506,1.1506,1.1506,1.1506,4800000.0
2005-12-13 07:38:00,1.15065,1.15065,1.15055,1.1506,59800002.0
2005-12-13 07:39:00,1.15054,1.15058,1.15042,1.15042,53000000.0
2005-12-13 07:40:00,1.15035,1.1504,1.15035,1.15038,102000001.0
2005-12-13 07:41:00,1.15035,1.15035,1.15035,1.15035,17500000.0
2005-12-13 07:42:00,1.15037,1.15045,1.15035,1.15045,61800001.0
2005-12-13 07:43:00,1.15045,1.15045,1.15035,1.15035,21200001.0
2005-12-13 07:44:00,1.15039,1.15039,1.15028,1.15038,128699999.0
2005-12-13 07:45:00,1.15023,1.15037,1.15023,1.15035,72699998.0
2005-12-13 07:46:00,1.15028,1.1503,1.15028,1.1503,35500002.0
2005-12-13 07:47:00,1.15025,1.1503,1.15025,1.1503,60200001.0
2005-12-13 07:48:00,1.1503,1.15035,1.1503,1.1503,62899999.0
2005-12-13 07:49:00,1.1503,1.15035,1.15025,1.1503,95700000.0
2005-12-13 07:50:00,1.15035,1.15035,1.15035,1.15035,3200000.0
2005-12-13 07:51:00,1.1503,1.15033,1.15025,1.15025,91900000.0
2005-12-13 07:52:00,1.1503,1.1503,1.15025,1.15025,7400000.0
2005-12-13 07:53:00,1.1503,1.1503,1.1503,1.1503,36100000.0
2005-12-13 07:54:00,1.1503,1.15035,1.15025,1.15025,66100000.0
2005-12-13 07:55:00,1.1503,1.15035,1.15023,1.15035,23900000.0
2005-12-13 07:56:00,1.15037,1.15037,1.15037,1.15037,10500000.0
2005-12-13 07:57:00,1.15035,1.15049,1.15035,1.1504,131099999.0
2005-12-13 07:58:00,1.1504,1.1504,1.15033,1.1504,80099999.0
2005-12-13 07:59:00,1.15035,1.15043,1.15035,1.1504,111899999.0
2005-12-13 08:00:00,1.15035,1.15045,1.15035,1.15045,66300000.0
2005-12-13 08:01:00,1.15035,1.15045,1.15035,1.15045,20000000.0
2005-12-13 08:02:00,1.15036,1.15049,1.15036,1.15048,78900000.0
2005-12-13 08:03:00,1.15047,1.15055,1.15045,1.15055,47200000.0
2005-12-13 08:04:00,1.15048,1.15055,1.15045,1.15055,126699999.0
2005-12-13 08:05:00,1.15052,1.15067,1.15052,1.15067,61600000.0
2005-12-13 08:06:00,1.15053,1.15053,1.15044,1.15047,43700000.0
2005-12-13 08:07:00,1.1504,1.15043,1.15035,1.1504,74800000.0
2005-12-13 08:08:00,1.15043,1.15043,1.1504,1.1504,19100000.0
2005-12-13 08:09:00,1.1504,1.15045,1.15033,1.15033,54500000.0
2005-12-13 08:10:00,1.15045,1.1506,1.15045,1.15055,116400004.0
2005-12-13 08:11:00,1.15053,1.15055,1.15043,1.15055,15300000.0
2005-12-13 08:12:00,1.15059,1.15059,1.15056,1.15056,34200001.0
2005-12-13 08:13:00,1.15067,1.15076,1.15065,1.15065,78500000.0
2005-12-13 08:14:00,1.15065,1.15075,1.15065,1.1507,60000000.0
2005-12-13 08:15:00,1.15072,1.15084,1.15068,1.15068,81699999.0
2005-12-13 08:16:00,1.15066,1.15066,1.15059,1.15059,10500000.0
2005-12-13 08:17:00,1.15059,1.15059,1.15049,1.15049,11100000.0
2005-12-13 08:18:00,1.15045,1.15045,1.15045,1.15045,12800000.0
2005-12-13 08:19:00,1.15055,1.15055,1.1505,1.15055,52100000.0
2005-12-13 08:20:00,1.1505,1.1505,1.1505,1.1505,50400001.0
2005-12-13 08:21:00,1.15055,1.15055,1.15045,1.1505,81400002.0
2005-12-13 08:22:00,1.1505,1.15053,1.15048,1.1505,34300000.0
2005-12-13 08:23:00,1.1505,1.15055,1.15045,1.1505,174499999.0
2005-12-13 08:24:00,1.15048,1.1505,1.15045,1.1505,74300000.0
2005-12-13 08:25:00,1.1505,1.1505,1.15043,1.1505,104300000.0
2005-12-13 08:26:00,1.15055,1.15055,1.15055,1.15055,6500000.0
2005-12-13 08:27:00,1.1504,1.15054,1.15037,1.15045,61199998.0
2005-12-13 08:28:00,1.1504,1.1504,1.1504,1.1504,42900002.0
2005-12-13 08:29:00,1.1504,1.1504,1.1503,1.1503,47000001.0
2005-12-13 08:30:00,1.15033,1.15043,1.15033,1.1504,57800001.0
2005-12-13 08:31:00,1.15043,1.15043,1.15035,1.1504,93699998.0
2005-12-13 08:32:00,1.15045,1.15045,1.15033,1.1504,208800004.0
2005-12-13 08:33:00,1.15036,1.15052,1.15036,1.15052,129400001.0
2005-12-13 08:34:00,1.1505,1.15055,1.15045,1.15055,16800000.0
2005-12-13 08:35:00,1.15057,1.15057,1.15045,1.15053,54699999.0
2005-12-13 08:36:00,1.15053,1.15053,1.15045,1.15045,5600000.0
2005-12-13 08:37:00,1.1505,1.1505,1.1505,1.1505,30500000.0
2005-12-13 08:38:00,1.1505,1.1505,1.15043,1.15047,115999998.0
2005-12-13 08:39:00,1.15045,1.15062,1.15045,1.15058,71200001.0
2005-12-13 08:40:00,1.15064,1.15073,1.15064,1.15073,8000000.0
2005-12-13 08:41:00,1.15077,1.15078,1.1506,1.1506,73900002.0
2005-12-13 08:42:00,1.15065,1.1507,1.15065,1.1507,70599999.0
2005-12-13 08:43:00,1.15078,1.15091,1.15073,1.15091,45500000.0
2005-12-13 08:44:00,1.15092,1.15099,1.15091,1.15091,29100000.0
2005-12-13 08:45:00,1.1509,1.15092,1.15088,1.1509,98800001.0
2005-12-13 08:46:00,1.15086,1.15086,1.15086,1.15086,23900001.0
2005-12-13 08:47:00,1.1508,1.1508,1.15072,1.15072,23100000.0
2005-12-13 08:48:00,1.1508,1.1508,1.15075,1.15075,46399998.0
2005-12-13 08:49:00,1.1508,1.15085,1.1508,1.15085,8200000.0
2005-12-13 08:50:00,1.15075,1.15085,1.15075,1.15085,85099999.0
2005-12-13 08:51:00,1.1508,1.1508,1.1508,1.1508,31900000.0
2005-12-13 08:52:00,1.15078,1.15078,1.15072,1.15074,89699999.0
2005-12-13 08:53:00,1.15063,1.15063,1.15043,1.15048,53999999.0
2005-12-13 08:54:00,1.15042,1.15053,1.15042,1.15053,82800001.0
2005-12-13 08:55:00,1.15052,1.15072,1.15046,1.15072,49599999.0
2005-12-13 08:56:00,1.1507,1.15075,1.1507,1.15075,90000001.0
2005-12-13 08:57:00,1.1507,1.15075,1.15063,1.15063,106999998.0
2005-12-13 08:58:00,1.1507,1.15077,1.15063,1.1507,42400001.0
2005-12-13 08:59:00,1.1507,1.15075,1.15062,1.15062,46300000.0
2005-12-13 09:00:00,1.15057,1.15065,1.15055,1.15055,44600000.0
2005-12-13 09:01:00,1.15062,1.15067,1.15058,1.15062,86999999.0
2005-12-13 09:02:00,1.1506,1.15065,1.15052,1.15052,109800002.0
2005-12-13 09:03:00,1.15062,1.15077,1.15062,1.15077,157300001.0
2005-12-13 09:04:00,1.1508,1.15082,1.1508,1.1508,4000000.0
2005-12-13 09:05:00,1.15077,1.15077,1.15067,1.15067,42599999.0
2005-12-13 09:06:00,1.15063,1.15072,1.15063,1.15067,91500002.0
2005-12-13 09:07:00,1.15073,1.15077,1.15073,1.15077,1600000.0
2005-12-13 09:08:00,1.1508,1.15085,1.15073,1.15078,121700000.0
2005-12-13 09:09:00,1.15065,1.15075,1.15065,1.15075,63500002.0
2005-12-13 09:10:00,1.15068,1.15068,1.15052,1.15052,82500002.0
2005-12-13 09:11:00,1.1505,1.15053,1.15043,1.1505,112300002.0
2005-12-13 09:12:00,1.15053,1.15055,1.15053,1.15055,49400002.0
2005-12-13 09:13:00,1.15043,1.15043,1.15032,1.15032,20899999.0
2005-12-13 09:14:00,1.15034,1.15045,1.15034,1.15039,100499999.0
2005-12-13 09:15:00,1.1504,1.1504,1.15035,1.15035,29400000.0
2005-12-13 09:16:00,1.1504,1.1504,1.15037,1.15037,55199999.0
2005-12-13 09:17:00,1.15037,1.15045,1.15035,1.15035,155700000.0
2005-12-13 09:18:00,1.15029,1.15029,1.15029,1.15029,46800002.0
2005-12-13 09:19:00,1.15025,1.15035,1.15025,1.15025,146900000.0
2005-12-13 09:20:00,1.1503,1.1503,1.1502,1.1503,59599999.0
2005-12-13 09:21:00,1.15025,1.15025,1.15025,1.15025,4800000.0
2005-12-13 09:22:00,1.1503,1.1503,1.15028,1.15028,59999998.0
2005-12-13 09:23:00,1.15025,1.1503,1.15025,1.1503,40899998.0
2005-12-13 09:24:00,1.15035,1.15035,1.15025,1.15025,162900000.0
2005-12-13 09:25:00,1.1503,1.15035,1.15025,1.1503,110299998.0
2005-12-13 09:26:00,1.1503,1.1503,1.1503,1.1503,16800000.0
2005-12-13 09:27:00,1.1503,1.15035,1.1503,1.1503,12000000.0
2005-12-13 09:28:00,1.15035,1.15035,1.15027,1.1503,46200000.0
2005-12-13 09:29:00,1.15028,1.15035,1.15028,1.15035,13600000.0
2005-12-13 09:30:00,1.15034,1.15034,1.15034,1.15034,23900001.0
2005-12-13 09:31:00,1.15044,1.15044,1.15044,1.15044,75599998.0
2005-12-13 09:32:00,1.15045,1.1505,1.15045,1.1505,74800000.0
2005-12-13 09:33:00,1.1506,1.15076,1.1506,1.15065,66899999.0
2005-12-13 09:34:00,1.1506,1.15068,1.1506,1.15062,42699999.0
2005-12-13 09:35:00,1.15062,1.15072,1.15057,1.15057,104800000.0
2005-12-13 09:36:00,1.15068,1.15069,1.15063,1.15063,76400001.0
2005-12-13 09:37:00,1.1506,1.15065,1.15055,1.15055,124500002.0
2005-12-13 09:38:00,1.15063,1.15074,1.15059,1.15063,161800002.0
2005-12-13 09:39:00,1.1506,1.15065,1.15055,1.15063,48099999.0
2005-12-13 09:40:00,1.1506,1.15065,1.1506,1.15065,35200000.0
2005-12-13 09:41:00,1.15052,1.1506,1.15052,1.15055,95599999.0
2005-12-13 09:42:00,1.15065,1.15065,1.15057,1.15065,43100000.0
2005-12-13 09:43:00,1.15056,1.1506,1.15051,1.15051,26300000.0
2005-12-13 09:44:00,1.15045,1.15055,1.15045,1.1505,60599999.0
2005-12-13 09:45:00,1.15049,1.15056,1.15049,1.15056,5600000.0
2005-12-13 09:46:00,1.15058,1.15058,1.15037,1.15042,83999998.0
2005-12-13 09:47:00,1.1504,1.15051,1.15036,1.15049,100100000.0
2005-12-13 09:48:00,1.15054,1.15054,1.15054,1.15054,54199998.0
2005-12-13 09:49:00,1.15057,1.15057,1.15039,1.1505,38999999.0
2005-12-13 09:50:00,1.15055,1.1506,1.15055,1.1506,15700000.0
2005-12-13 09:51:00,1.15063,1.15067,1.1506,1.15067,39699999.0
2005-12-13 09:52:00,1.15053,1.15063,1.15053,1.15057,138899997.0
2005-12-13 09:53:00,1.15058,1.15061,1.1505,1.1506,121200000.0
2005-12-13 09:54:00,1.1506,1.1506,1.15053,1.15055,146500002.0
2005-12-13 09:55:00,1.1506,1.15065,1.15055,1.15065,102800001.0
2005-12-13 09:56:00,1.1506,1.1506,1.1506,1.1506,58700000.0
2005-12-13 09:57:00,1.15058,1.15058,1.15046,1.15046,155500000.0
2005-12-13 09:58:00,1.1505,1.1505,1.1505,1.1505,55000001.0
2005-12-13 09:59:00,1.1505,1.15058,1.1505,1.15058,88000001.0
2005-12-13 10:00:00,1.15058,1.15085,1.15058,1.15085,87500001.0
2005-12-13 10:01:00,1.15083,1.15085,1.15082,1.15082,47699999.0
2005-12-13 10:02:00,1.15085,1.15098,1.15082,1.15086,196300000.0
2005-12-13 10:03:00,1.15095,1.15095,1.15085,1.15085,44799999.0
2005-12-13 10:04:00,1.15097,1.151,1.15089,1.15089,109900000.0
2005-12-13 10:05:00,1.15086,1.15097,1.15072,1.15072,104899999.0
2005-12-13 10:06:00,1.15083,1.1509,1.15065,1.15067,114699999.0
2005-12-13 10:07:00,1.15064,1.15078,1.15064,1.15078,99600002.0
2005-12-13 10:08:00,1.15073,1.15088,1.15073,1.15088,90800001.0
2005-12-13 10:09:00,1.15086,1.15086,1.15081,1.15081,79799999.0
2005-12-13 10:10:00,1.15075,1.1508,1.15075,1.15078,47300000.0
2005-12-13 10:11:00,1.1508,1.15087,1.15077,1.15087,76399999.0
2005-12-13 10:12:00,1.15083,1.15095,1.15083,1.15095,128500000.0
2005-12-13 10:13:00,1.15088,1.15093,1.15086,1.15088,92900000.0
2005-12-13 10:14:00,1.1508,1.15082,1.15075,1.1508,92900002.0
2005-12-13 10:15:00,1.15088,1.15097,1.15082,1.15093,140099999.0
2005-12-13 10:16:00,1.15097,1.15105,1.1509,1.1509,142999996.0
2005-12-13 10:17:00,1.15097,1.151,1.15078,1.15078,87600002.0
2005-12-13 10:18:00,1.1508,1.15098,1.1508,1.15085,182099999.0
2005-12-13 10:19:00,1.15092,1.15121,1.15092,1.15121,58700000.0
2005-12-13 10:20:00,1.15127,1.15142,1.15121,1.15142,77100000.0
2005-12-13 10:21:00,1.15133,1.15167,1.15125,1.15167,171600004.0
2005-12-13 10:22:00,1.1517,1.15199,1.1517,1.15192,128500000.0
2005-12-13 10:23:00,1.1518,1.15193,1.1518,1.15193,76799999.0
2005-12-13 10:24:00,1.15205,1.15227,1.15205,1.1522,102999998.0
2005-12-13 10:25:00,1.15222,1.15225,1.15205,1.15205,141000000.0
2005-12-13 10:26:00,1.15205,1.1521,1.15205,1.1521,65899999.0
2005-12-13 10:27:00,1.15226,1.15227,1.15226,1.15227,19300000.0
2005-12-13 10:28:00,1.15232,1.15233,1.1522,1.15225,66000000.0
2005-12-13 10:29:00,1.15225,1.15235,1.15223,1.15228,191799999.0
2005-12-13 10:30:00,1.15222,1.15222,1.15215,1.1522,100100000.0
2005-12-13 10:31:00,1.15237,1.15246,1.15233,1.15235,91000002.0
2005-12-13 10:32:00,1.1523,1.1523,1.15222,1.1523,58099999.0
2005-12-13 10:33:00,1.1523,1.1523,1.1523,1.1523,86900000.0
2005-12-13 10:34:00,1.1523,1.1524,1.15227,1.15237,95199998.0
2005-12-13 10:35:00,1.15233,1.15245,1.15233,1.1524,92600001.0
2005-12-13 10:36:00,1.15245,1.15245,1.15233,1.1524,113100002.0
2005-12-13 10:37:00,1.15235,1.15245,1.15235,1.15245,153700002.0
2005-12-13 10:38:00,1.15249,1.1526,1.15243,1.15243,135900001.0
2005-12-13 10:39:00,1.15251,1.15257,1.15234,1.15234,79200000.0
2005-12-13 10:40:00,1.15211,1.15211,1.15192,1.15197,83199999.0
2005-12-13 10:41:00,1.15203,1.15219,1.15203,1.15213,106400002.0
2005-12-13 10:42:00,1.15225,1.15236,1.15206,1.1521,93700001.0
2005-12-13 10:43:00,1.15221,1.1526,1.15221,1.1526,58200000.0
2005-12-13 10:44:00,1.1526,1.15264,1.15253,1.15255,103000000.0
2005-12-13 10:45:00,1.15253,1.15253,1.1524,1.15248,80300000.0
2005-12-13 10:46:00,1.15248,1.15258,1.15245,1.1525,130000001.0
2005-12-13 10:47:00,1.15245,1.1525,1.15245,1.1525,55500001.0
2005-12-13 10:48:00,1.15251,1.1526,1.1525,1.15258,123799998.0
2005-12-13 10:49:00,1.15263,1.15263,1.15246,1.15263,113200001.0
2005-12-13 10:50:00,1.15261,1.15261,1.15236,1.15248,203399999.0
2005-12-13 10:51:00,1.15243,1.15245,1.15235,1.15245,188600002.0
2005-12-13 10:52:00,1.15238,1.1524,1.15232,1.15232,26600000.0
2005-12-13 10:53:00,1.15243,1.15245,1.15243,1.15245,73599999.0
2005-12-13 10:54:00,1.1525,1.15255,1.15245,1.15255,37700000.0
2005-12-13 10:55:00,1.15253,1.15255,1.15245,1.15245,148400002.0
2005-12-13 10:56:00,1.15245,1.15255,1.15245,1.1525,91400002.0
2005-12-13 10:57:00,1.15245,1.15258,1.15243,1.15243,65000000.0
2005-12-13 10:58:00,1.1525,1.15255,1.15243,1.1525,149200003.0
2005-12-13 10:59:00,1.15258,1.15258,1.15253,1.15258,54400000.0
2005-12-13 11:00:00,1.15255,1.15275,1.15255,1.15275,95599998.0
2005-12-13 11:01:00,1.1528,1.15282,1.15275,1.1528,41300000.0
2005-12-13 11:02:00,1.1527,1.1527,1.15244,1.15257,167599998.0
2005-12-13 11:03:00,1.1526,1.15267,1.15253,1.15267,128000002.0
2005-12-13 11:04:00,1.15265,1.15265,1.15255,1.1526,99100001.0
2005-12-13 11:05:00,1.15258,1.1526,1.15258,1.1526,27500000.0
2005-12-13 11:06:00,1.15263,1.15293,1.15263,1.15293,59099999.0
2005-12-13 11:07:00,1.15285,1.15285,1.15267,1.15267,65099999.0
2005-12-13 11:08:00,1.15257,1.15257,1.15243,1.15243,120799997.0
2005-12-13 11:09:00,1.15233,1.15243,1.15233,1.1524,43700000.0
2005-12-13 11:10:00,1.15244,1.15257,1.15244,1.15253,64599999.0
2005-12-13 11:11:00,1.15248,1.1525,1.15237,1.15248,120900001.0
2005-12-13 11:12:00,1.15235,1.15251,1.1521,1.15251,128600001.0
2005-12-13 11:13:00,1.15253,1.15253,1.1521,1.1521,110199998.0
2005-12-13 11:14:00,1.15194,1.15215,1.15194,1.15203,111199999.0
2005-12-13 11:15:00,1.15202,1.1521,1.15188,1.15199,104000000.0
2005-12-13 11:16:00,1.15202,1.15224,1.15202,1.15224,126000002.0
2005-12-13 11:17:00,1.15224,1.15236,1.15221,1.15233,50299999.0
2005-12-13 11:18:00,1.15235,1.1524,1.1523,1.1524,67100000.0
2005-12-13 11:19:00,1.15247,1.15277,1.15247,1.15266,82400001.0
2005-12-13 11:20:00,1.15277,1.15292,1.15276,1.15279,207299999.0
2005-12-13 11:21:00,1.15292,1.153,1.15285,1.15285,79300002.0
2005-12-13 11:22:00,1.15294,1.15303,1.15287,1.15287,115899999.0
2005-12-13 11:23:00,1.15293,1.15302,1.15291,1.15299,88400000.0
2005-12-13 11:24:00,1.15285,1.15285,1.15259,1.15275,115599999.0
2005-12-13 11:25:00,1.15285,1.15285,1.15275,1.1528,174699998.0
2005-12-13 11:26:00,1.15281,1.15292,1.15281,1.15292,51099999.0
2005-12-13 11:27:00,1.15287,1.15288,1.15278,1.15283,147699999.0
2005-12-13 11:28:00,1.15277,1.1528,1.15269,1.15272,68800001.0
2005-12-13 11:29:00,1.15251,1.15251,1.15229,1.15233,79200000.0
2005-12-13 11:30:00,1.1524,1.15243,1.15235,1.1524,89100000.0
2005-12-13 11:31:00,1.15238,1.1525,1.15235,1.1525,72899999.0
2005-12-13 11:32:00,1.15252,1.15258,1.15244,1.15258,132300000.0
2005-12-13 11:33:00,1.15255,1.15265,1.15255,1.15265,77800001.0
2005-12-13 11:34:00,1.1526,1.15272,1.15255,1.15255,145400000.0
2005-12-13 11:35:00,1.15262,1.1527,1.1526,1.15263,41300000.0
2005-12-13 11:36:00,1.15265,1.15276,1.1524,1.1524,116099999.0
2005-12-13 11:37:00,1.15238,1.15245,1.15237,1.15237,83300001.0
2005-12-13 11:38:00,1.15237,1.15251,1.15237,1.15251,71799999.0
2005-12-13 11:39:00,1.1525,1.15253,1.15245,1.15253,92100001.0
2005-12-13 11:40:00,1.1525,1.15255,1.15243,1.1525,161699999.0
2005-12-13 11:41:00,1.15255,1.15255,1.15243,1.15248,117100000.0
2005-12-13 11:42:00,1.1525,1.15255,1.15245,1.15245,120000002.0
2005-12-13 11:43:00,1.15247,1.15247,1.15233,1.15235,49299999.0
2005-12-13 11:44:00,1.15205,1.1522,1.15205,1.15218,36000000.0
2005-12-13 11:45:00,1.15228,1.15229,1.15225,1.15229,117499998.0
2005-12-13 11:46:00,1.15227,1.15227,1.15202,1.15215,117400002.0
2005-12-13 11:47:00,1.15213,1.15217,1.15213,1.15217,4800000.0
2005-12-13 11:48:00,1.15215,1.1522,1.15215,1.15215,78999999.0
2005-12-13 11:49:00,1.15215,1.15228,1.15215,1.15228,81600002.0
2005-12-13 11:50:00,1.1523,1.15235,1.15225,1.1523,75499999.0
2005-12-13 11:51:00,1.1523,1.15232,1.15214,1.15214,65100001.0
2005-12-13 11:52:00,1.15217,1.15217,1.15201,1.15201,164000003.0
2005-12-13 11:53:00,1.15174,1.15174,1.15139,1.15145,74000000.0
2005-12-13 11:54:00,1.15152,1.15161,1.1513,1.15161,61800000.0
2005-12-13 11:55:00,1.15184,1.15204,1.15184,1.15202,144500003.0
2005-12-13 11:56:00,1.15198,1.15198,1.15187,1.15198,90200001.0
2005-12-13 11:57:00,1.15196,1.15196,1.15177,1.15177,134800000.0
2005-12-13 11:58:00,1.15177,1.15183,1.1516,1.1516,83799999.0
2005-12-13 11:59:00,1.15167,1.15187,1.15158,1.15158,146999997.0
2005-12-13 12:00:00,1.15145,1.15145,1.15121,1.15126,25499999.0
2005-12-13 12:01:00,1.15133,1.15135,1.15128,1.15133,37300000.0
2005-12-13 12:02:00,1.15135,1.15135,1.1512,1.1513,34199999.0
2005-12-13 12:03:00,1.15125,1.15126,1.15123,1.15123,115499998.0
2005-12-13 12:04:00,1.15131,1.15134,1.15123,1.15125,75600000.0
2005-12-13 12:05:00,1.15113,1.15113,1.15087,1.15087,77599997.0
2005-12-13 12:06:00,1.15101,1.15115,1.15101,1.15112,97699999.0
2005-12-13 12:07:00,1.15126,1.15137,1.15126,1.15133,97700002.0
2005-12-13 12:08:00,1.15141,1.15141,1.15121,1.15126,97400002.0
2005-12-13 12:09:00,1.15146,1.15165,1.15146,1.15161,84300000.0
2005-12-13 12:10:00,1.15162,1.1517,1.15159,1.15167,47100000.0
2005-12-13 12:11:00,1.15156,1.15167,1.15156,1.15167,115500001.0
2005-12-13 12:12:00,1.15165,1.15177,1.1516,1.1517,68100000.0
2005-12-13 12:13:00,1.15166,1.15183,1.15166,1.15177,77700000.0
2005-12-13 12:14:00,1.1518,1.1518,1.15158,1.15163,81200001.0
2005-12-13 12:15:00,1.15165,1.15175,1.15165,1.15175,69800001.0
2005-12-13 12:16:00,1.1517,1.15175,1.15165,1.1517,50299999.0
2005-12-13 12:17:00,1.15179,1.15187,1.15176,1.15177,171400003.0
2005-12-13 12:18:00,1.15187,1.15224,1.15187,1.1522,96900001.0
2005-12-13 12:19:00,1.15227,1.15228,1.15223,1.15228,121800000.0
2005-12-13 12:20:00,1.15245,1.15279,1.15245,1.15264,89900000.0
2005-12-13 12:21:00,1.1527,1.15273,1.15224,1.15244,139199998.0
2005-12-13 12:22:00,1.15242,1.1527,1.1523,1.15266,127800000.0
2005-12-13 12:23:00,1.15263,1.15274,1.15253,1.15274,94000002.0
2005-12-13 12:24:00,1.15268,1.15268,1.15244,1.15249,56800000.0
2005-12-13 12:25:00,1.15259,1.15287,1.15259,1.15268,79400002.0
2005-12-13 12:26:00,1.1527,1.15275,1.15256,1.15259,109800000.0
2005-12-13 12:27:00,1.15262,1.15274,1.15259,1.15267,54299999.0
2005-12-13 12:28:00,1.15256,1.15259,1.15249,1.15259,101400001.0
2005-12-13 12:29:00,1.15254,1.1526,1.1525,1.1525,87500000.0
2005-12-13 12:30:00,1.15245,1.1525,1.15245,1.1525,74500000.0
2005-12-13 12:31:00,1.15245,1.15265,1.15245,1.15265,100700002.0
2005-12-13 12:32:00,1.15255,1.1526,1.1525,1.15252,66900001.0
2005-12-13 12:33:00,1.15255,1.1526,1.15255,1.15255,103600002.0
2005-12-13 12:34:00,1.15255,1.15265,1.15255,1.15255,129499999.0
2005-12-13 12:35:00,1.1527,1.15272,1.1527,1.1527,56700000.0
2005-12-13 12:36:00,1.15273,1.15282,1.15266,1.15269,73900000.0
2005-12-13 12:37:00,1.15272,1.15288,1.15265,1.15265,135400000.0
2005-12-13 12:38:00,1.15264,1.15264,1.15244,1.15244,73499999.0
2005-12-13 12:39:00,1.15235,1.15235,1.15211,1.15225,59900001.0
2005-12-13 12:40:00,1.15231,1.15231,1.15207,1.15221,125799999.0
2005-12-13 12:41:00,1.15223,1.15237,1.15223,1.15237,100500000.0
2005-12-13 12:42:00,1.15238,1.15273,1.15234,1.15262,135900000.0
2005-12-13 12:43:00,1.15248,1.15263,1.15248,1.1526,106300002.0
2005-12-13 12:44:00,1.15256,1.15266,1.15253,1.15266,111899999.0
2005-12-13 12:45:00,1.15266,1.15285,1.15266,1.15276,108900002.0
2005-12-13 12:46:00,1.15278,1.15278,1.15261,1.15273,123899998.0
2005-12-13 12:47:00,1.1527,1.15273,1.1527,1.15273,73600000.0
2005-12-13 12:48:00,1.1528,1.15288,1.15273,1.15288,72900000.0
2005-12-13 12:49:00,1.15278,1.15279,1.15262,1.15276,126000003.0
2005-12-13 12:50:00,1.15275,1.15275,1.15263,1.15273,43700000.0
2005-12-13 12:51:00,1.15279,1.15286,1.15275,1.15282,56800001.0
2005-12-13 12:52:00,1.15276,1.15276,1.1527,1.15272,9600000.0
2005-12-13 12:53:00,1.1527,1.15272,1.1527,1.15272,31100000.0
2005-12-13 12:54:00,1.15277,1.15284,1.15265,1.15275,103500001.0
2005-12-13 12:55:00,1.15274,1.15278,1.15266,1.15266,125100000.0
2005-12-13 12:56:00,1.1527,1.15275,1.15265,1.1527,142300001.0
2005-12-13 12:57:00,1.1527,1.15272,1.15265,1.15272,73700000.0
2005-12-13 12:58:00,1.15265,1.1527,1.15265,1.1527,35600000.0
2005-12-13 12:59:00,1.15268,1.15278,1.15265,1.15278,104900001.0
2005-12-13 13:00:00,1.1527,1.15275,1.15263,1.15265,212100000.0
2005-12-13 13:01:00,1.15277,1.15283,1.15268,1.15283,38500000.0
2005-12-13 13:02:00,1.15275,1.15276,1.15268,1.15276,33300000.0
2005-12-13 13:03:00,1.15277,1.15277,1.15269,1.15269,43800001.0
2005-12-13 13:04:00,1.15262,1.15278,1.15262,1.15273,105700000.0
2005-12-13 13:05:00,1.15268,1.15268,1.15262,1.15262,17400000.0
2005-12-13 13:06:00,1.15253,1.15253,1.1522,1.1522,41600000.0
2005-12-13 13:07:00,1.15215,1.15235,1.15205,1.15232,165499998.0
2005-12-13 13:08:00,1.15237,1.15238,1.15227,1.15238,126900000.0
2005-12-13 13:09:00,1.1524,1.15258,1.1524,1.15258,19200000.0
2005-12-13 13:10:00,1.15262,1.15281,1.15262,1.15281,54900002.0
2005-12-13 13:11:00,1.15283,1.15283,1.15263,1.15263,35200000.0
2005-12-13 13:12:00,1.15259,1.15278,1.15259,1.15268,102300001.0
2005-12-13 13:13:00,1.1527,1.15277,1.1527,1.15277,16800000.0
2005-12-13 13:14:00,1.15284,1.15295,1.15284,1.15295,33599999.0
2005-12-13 13:15:00,1.15295,1.15305,1.15295,1.15305,57900000.0
2005-12-13 13:16:00,1.15287,1.15287,1.15279,1.15279,33100000.0
2005-12-13 13:17:00,1.15271,1.15283,1.15271,1.15279,121800001.0
2005-12-13 13:18:00,1.15283,1.15283,1.15269,1.15276,83200002.0
2005-12-13 13:19:00,1.1528,1.1528,1.1528,1.1528,31600000.0
2005-12-13 13:20:00,1.15278,1.15283,1.15268,1.15272,50200000.0
2005-12-13 13:21:00,1.1527,1.1527,1.1527,1.1527,38300000.0
2005-12-13 13:22:00,1.15266,1.15286,1.15266,1.15286,80100001.0
2005-12-13 13:23:00,1.15273,1.15273,1.15259,1.15265,50100000.0
2005-12-13 13:24:00,1.1526,1.15263,1.15249,1.15258,91800000.0
2005-12-13 13:25:00,1.1525,1.1525,1.15245,1.15248,27900000.0
2005-12-13 13:26:00,1.1526,1.15291,1.1526,1.15291,29600000.0
2005-12-13 13:27:00,1.15298,1.15298,1.15269,1.1528,149100000.0
2005-12-13 13:28:00,1.1528,1.1528,1.15275,1.15275,44000000.0
2005-12-13 13:29:00,1.1528,1.15285,1.15275,1.15275,97800002.0
2005-12-13 13:30:00,1.1528,1.15285,1.15275,1.1528,88000000.0
2005-12-13 13:31:00,1.15275,1.15287,1.15275,1.15275,47299999.0
2005-12-13 13:32:00,1.15284,1.15293,1.15284,1.15293,48799999.0
2005-12-13 13:33:00,1.15308,1.15314,1.15301,1.15308,132700003.0
2005-12-13 13:34:00,1.15309,1.15309,1.15299,1.15308,154100001.0
2005-12-13 13:35:00,1.1531,1.15315,1.15302,1.15315,181300003.0
2005-12-13 13:36:00,1.15308,1.15308,1.15297,1.15297,121400002.0
2005-12-13 13:37:00,1.15295,1.15295,1.15295,1.15295,800000.0
2005-12-13 13:38:00,1.15302,1.15333,1.15302,1.15317,75499999.0
2005-12-13 13:39:00,1.15321,1.15329,1.15321,1.15329,29600001.0
2005-12-13 13:40:00,1.15334,1.15334,1.15312,1.15312,185800003.0
2005-12-13 13:41:00,1.15302,1.15315,1.153,1.15305,66100000.0
2005-12-13 13:42:00,1.15315,1.15315,1.15302,1.15305,120000003.0
2005-12-13 13:43:00,1.15315,1.15315,1.15305,1.15305,105600000.0
2005-12-13 13:44:00,1.15312,1.15326,1.15308,1.15308,71000001.0
2005-12-13 13:45:00,1.15305,1.15315,1.15305,1.15315,59000000.0
2005-12-13 13:46:00,1.15315,1.15315,1.1531,1.1531,37900000.0
2005-12-13 13:47:00,1.15305,1.1531,1.15305,1.1531,168299999.0
2005-12-13 13:48:00,1.15314,1.15323,1.15314,1.15317,33500000.0
2005-12-13 13:49:00,1.1532,1.1532,1.15315,1.15315,61200002.0
2005-12-13 13:50:00,1.1532,1.15322,1.15315,1.1532,117900002.0
2005-12-13 13:51:00,1.15318,1.15318,1.15312,1.15312,38400000.0
2005-12-13 13:52:00,1.15305,1.15315,1.15305,1.1531,83600001.0
2005-12-13 13:53:00,1.15307,1.1531,1.15307,1.1531,39299999.0
2005-12-13 13:54:00,1.15305,1.1531,1.15305,1.1531,41500000.0
2005-12-13 13:55:00,1.15303,1.15304,1.15296,1.15303,73799999.0
2005-12-13 13:56:00,1.15307,1.15317,1.15307,1.15317,106099998.0
2005-12-13 13:57:00,1.15313,1.15322,1.15299,1.15319,114100001.0
2005-12-13 13:58:00,1.1532,1.1532,1.15315,1.15315,44000000.0
2005-12-13 13:59:00,1.15315,1.15325,1.15315,1.1532,61400001.0
2005-12-13 14:00:00,1.15318,1.15322,1.15318,1.15322,12000000.0
2005-12-13 14:01:00,1.1532,1.1532,1.1532,1.1532,1800000.0
2005-12-13 14:02:00,1.1532,1.15325,1.1532,1.15325,22300000.0
2005-12-13 14:03:00,1.15317,1.15323,1.15309,1.15323,128099999.0
2005-12-13 14:04:00,1.15309,1.15314,1.15309,1.15314,6400000.0
2005-12-13 14:05:00,1.15305,1.15315,1.15305,1.1531,139799998.0
2005-12-13 14:06:00,1.15313,1.15313,1.15302,1.15302,83500003.0
2005-12-13 14:07:00,1.15295,1.153,1.15295,1.153,54000002.0
2005-12-13 14:08:00,1.15309,1.15309,1.15308,1.15308,3200000.0
2005-12-13 14:09:00,1.153,1.15308,1.153,1.15308,52200001.0
2005-12-13 14:10:00,1.15312,1.15312,1.15294,1.15307,100000000.0
2005-12-13 14:11:00,1.15312,1.15315,1.15302,1.15304,92000000.0
2005-12-13 14:12:00,1.15301,1.15317,1.15301,1.15317,91800000.0
2005-12-13 14:13:00,1.15315,1.15321,1.1531,1.1531,41400000.0
2005-12-13 14:14:00,1.15305,1.15312,1.153,1.15306,97600001.0
2005-12-13 14:15:00,1.15305,1.15315,1.15305,1.15305,109099998.0
2005-12-13 14:16:00,1.15306,1.15306,1.15295,1.15302,126599997.0
2005-12-13 14:17:00,1.15315,1.15315,1.15307,1.15307,41900001.0
2005-12-13 14:18:00,1.15313,1.15313,1.15312,1.15312,36800000.0
2005-12-13 14:19:00,1.15315,1.15315,1.15302,1.15313,81900001.0
2005-12-13 14:20:00,1.1531,1.15315,1.153,1.15307,39400000.0
2005-12-13 14:21:00,1.15306,1.15307,1.15292,1.15292,62199999.0
2005-12-13 14:22:00,1.1527,1.1527,1.1526,1.1526,41100001.0
2005-12-13 14:23:00,1.15259,1.15273,1.15259,1.1526,92000001.0
2005-12-13 14:24:00,1.1526,1.15265,1.15255,1.1526,66600000.0
2005-12-13 14:25:00,1.15253,1.15258,1.1525,1.15258,83799999.0
2005-12-13 14:26:00,1.15269,1.15303,1.15269,1.15293,57900000.0
2005-12-13 14:27:00,1.1531,1.15325,1.15304,1.15325,127800002.0
2005-12-13 14:28:00,1.15323,1.15339,1.15312,1.15339,110800000.0
2005-12-13 14:29:00,1.15342,1.15342,1.15312,1.15312,53599998.0
2005-12-13 14:30:00,1.153,1.153,1.15298,1.15298,30500000.0
2005-12-13 14:31:00,1.15305,1.15323,1.15298,1.15307,213200001.0
2005-12-13 14:32:00,1.15308,1.1531,1.15308,1.1531,108000000.0
2005-12-13 14:33:00,1.15313,1.15325,1.15306,1.15325,179100002.0
2005-12-13 14:34:00,1.15314,1.15319,1.15303,1.15319,100600000.0
2005-12-13 14:35:00,1.15316,1.1532,1.15306,1.15306,33600000.0
2005-12-13 14:36:00,1.15306,1.15306,1.15278,1.15288,81000000.0
2005-12-13 14:37:00,1.15285,1.15285,1.15267,1.15277,17900000.0
2005-12-13 14:38:00,1.15265,1.15265,1.15241,1.15253,140700002.0
2005-12-13 14:39:00,1.15245,1.15245,1.15217,1.15217,141099999.0
2005-12-13 14:40:00,1.15198,1.15198,1.15177,1.15188,87899999.0
2005-12-13 14:41:00,1.15186,1.15192,1.15177,1.1519,124200001.0
2005-12-13 14:42:00,1.1519,1.15195,1.15188,1.15188,47200000.0
2005-12-13 14:43:00,1.15185,1.1521,1.15185,1.1521,36600000.0
2005-12-13 14:44:00,1.1519,1.1519,1.1515,1.15151,87700000.0
2005-12-13 14:45:00,1.15158,1.15158,1.15145,1.15145,70100000.0
2005-12-13 14:46:00,1.15148,1.15159,1.15148,1.15159,78000001.0
2005-12-13 14:47:00,1.15171,1.15179,1.15171,1.15179,16000000.0
2005-12-13 14:48:00,1.1519,1.15195,1.1519,1.15195,2400000.0
2005-12-13 14:49:00,1.15192,1.15192,1.15185,1.15187,61200001.0
2005-12-13 14:50:00,1.15195,1.15195,1.15182,1.1519,38300000.0
2005-12-13 14:51:00,1.15184,1.15195,1.15184,1.15195,146800002.0
2005-12-13 14:52:00,1.15198,1.15198,1.15186,1.15186,88799999.0
2005-12-13 14:53:00,1.15184,1.15184,1.15168,1.15168,15100000.0
2005-12-13 14:54:00,1.15152,1.15158,1.15137,1.15141,190100003.0
2005-12-13 14:55:00,1.1514,1.1514,1.15117,1.15133,132599999.0
2005-12-13 14:56:00,1.1513,1.15135,1.1513,1.1513,55899999.0
2005-12-13 14:57:00,1.15121,1.15128,1.15117,1.15128,135399999.0
2005-12-13 14:58:00,1.15129,1.15145,1.15128,1.15137,148699999.0
2005-12-13 14:59:00,1.15141,1.15141,1.15126,1.15133,101300001.0
2005-12-13 15:00:00,1.15131,1.15139,1.15131,1.15139,65699998.0
2005-12-13 15:01:00,1.15132,1.15153,1.15132,1.15149,49000001.0
2005-12-13 15:02:00,1.15153,1.15157,1.15153,1.15157,29700000.0
2005-12-13 15:03:00,1.15153,1.15157,1.15148,1.15155,88400000.0
2005-12-13 15:04:00,1.1516,1.15162,1.15155,1.1516,114100001.0
2005-12-13 15:05:00,1.15156,1.15156,1.15149,1.15149,9600000.0
2005-12-13 15:06:00,1.15152,1.15157,1.15142,1.15148,64499998.0
2005-12-13 15:07:00,1.15145,1.15149,1.15138,1.15142,98899999.0
2005-12-13 15:08:00,1.15137,1.15144,1.15133,1.15133,110900000.0
2005-12-13 15:09:00,1.15132,1.15132,1.15122,1.15129,111500002.0
2005-12-13 15:10:00,1.1513,1.1513,1.1513,1.1513,38999999.0
2005-12-13 15:11:00,1.15132,1.15152,1.15132,1.15152,175199999.0
2005-12-13 15:12:00,1.15159,1.15167,1.15155,1.15167,107100000.0
2005-12-13 15:13:00,1.15165,1.15169,1.15157,1.15168,110000000.0
2005-12-13 15:14:00,1.15174,1.15188,1.15167,1.15167,57999999.0
2005-12-13 15:15:00,1.15185,1.15192,1.15183,1.15191,49200001.0
2005-12-13 15:16:00,1.15188,1.15188,1.15176,1.15178,120500002.0
2005-12-13 15:17:00,1.15175,1.15175,1.15173,1.15173,31200000.0
2005-12-13 15:18:00,1.15169,1.15175,1.1515,1.1515,100500001.0
2005-12-13 15:19:00,1.15141,1.15151,1.15141,1.15144,203199997.0
2005-12-13 15:20:00,1.15133,1.15147,1.15132,1.15147,168699994.0
2005-12-13 15:21:00,1.15134,1.15139,1.15122,1.15122,75500001.0
2005-12-13 15:22:00,1.15116,1.15125,1.15107,1.15125,97399999.0
2005-12-13 15:23:00,1.15123,1.15127,1.15122,1.15123,40600000.0
2005-12-13 15:24:00,1.15137,1.1515,1.15137,1.15149,64200000.0
2005-12-13 15:25:00,1.15135,1.15135,1.15123,1.15123,62800000.0
2005-12-13 15:26:00,1.1512,1.1512,1.15113,1.15113,13100000.0
2005-12-13 15:27:00,1.15117,1.15133,1.15117,1.15131,89600002.0
2005-12-13 15:28:00,1.1514,1.15175,1.1514,1.15173,48299999.0
2005-12-13 15:29:00,1.15182,1.15187,1.15148,1.15157,110399999.0
2005-12-13 15:30:00,1.15159,1.15166,1.1513,1.15145,39000000.0
2005-12-13 15:31:00,1.15148,1.1515,1.15135,1.15147,113800001.0
2005-12-13 15:32:00,1.1515,1.15154,1.15146,1.15152,141200001.0
2005-12-13 15:33:00,1.15154,1.15158,1.15153,1.15153,56600000.0
2005-12-13 15:34:00,1.15168,1.15222,1.15168,1.15222,61399999.0
2005-12-13 15:35:00,1.15225,1.15225,1.15193,1.15194,59200001.0
2005-12-13 15:36:00,1.15196,1.15206,1.15191,1.15206,99199998.0
2005-12-13 15:37:00,1.15201,1.15206,1.15193,1.15193,61499998.0
2005-12-13 15:38:00,1.15187,1.15225,1.15187,1.15225,67499999.0
2005-12-13 15:39:00,1.15232,1.15234,1.15186,1.1519,131200000.0
2005-12-13 15:40:00,1.15183,1.15191,1.15175,1.15191,47100000.0
2005-12-13 15:41:00,1.1519,1.15209,1.1519,1.15203,123799999.0
2005-12-13 15:42:00,1.15194,1.1521,1.15191,1.15209,41600000.0
2005-12-13 15:43:00,1.15219,1.15237,1.15215,1.15233,89100001.0
2005-12-13 15:44:00,1.1524,1.1525,1.15237,1.1525,55300000.0
2005-12-13 15:45:00,1.15246,1.15249,1.1524,1.15249,117699998.0
2005-12-13 15:46:00,1.15235,1.15253,1.15235,1.15244,137000000.0
2005-12-13 15:47:00,1.15242,1.15251,1.15242,1.15242,51500000.0
2005-12-13 15:48:00,1.15246,1.15248,1.15233,1.15242,98900000.0
2005-12-13 15:49:00,1.15253,1.15272,1.15246,1.15272,107900000.0
2005-12-13 15:50:00,1.15272,1.15272,1.15253,1.15262,54400001.0
2005-12-13 15:51:00,1.15259,1.15259,1.15246,1.15246,2900000.0
2005-12-13 15:52:00,1.1524,1.1528,1.1524,1.15273,56900000.0
2005-12-13 15:53:00,1.15278,1.15278,1.15265,1.15265,33599999.0
2005-12-13 15:54:00,1.15265,1.15265,1.15253,1.15262,43800000.0
2005-12-13 15:55:00,1.15247,1.15248,1.15247,1.15248,25500001.0
2005-12-13 15:56:00,1.15244,1.1525,1.15239,1.15248,133600000.0
2005-12-13 15:57:00,1.15249,1.1525,1.15238,1.15238,112099999.0
2005-12-13 15:58:00,1.15237,1.15238,1.15223,1.15223,147699999.0
2005-12-13 15:59:00,1.15212,1.15212,1.152,1.152,29900001.0
2005-12-13 16:00:00,1.15205,1.15211,1.15174,1.15174,79100001.0
2005-12-13 16:01:00,1.15155,1.15155,1.15144,1.1515,164100000.0
2005-12-13 16:02:00,1.15154,1.15179,1.15154,1.15179,61100001.0
2005-12-13 16:03:00,1.15182,1.15185,1.15168,1.15175,153100000.0
2005-12-13 16:04:00,1.15176,1.15195,1.15174,1.15187,64700002.0
2005-12-13 16:05:00,1.15186,1.15186,1.15174,1.15174,69600000.0
2005-12-13 16:06:00,1.15172,1.15173,1.15167,1.15172,55800000.0
2005-12-13 16:07:00,1.1518,1.15188,1.15176,1.15184,97400001.0
2005-12-13 16:08:00,1.15183,1.15192,1.1518,1.15192,123900000.0
2005-12-13 16:09:00,1.15183,1.15193,1.15183,1.15191,96099999.0
2005-12-13 16:10:00,1.15197,1.15217,1.15193,1.15217,83500000.0
2005-12-13 16:11:00,1.15221,1.15221,1.15212,1.15212,14300000.0
2005-12-13 16:12:00,1.15208,1.15215,1.15206,1.1521,167900002.0
2005-12-13 16:13:00,1.15209,1.15215,1.15203,1.15215,124699999.0
2005-12-13 16:14:00,1.15205,1.15215,1.15202,1.15202,84600001.0
2005-12-13 16:15:00,1.15204,1.1521,1.15201,1.15208,84100001.0
2005-12-13 16:16:00,1.15202,1.15202,1.15177,1.15177,33900000.0
2005-12-13 16:17:00,1.15168,1.15181,1.15161,1.15171,79999999.0
2005-12-13 16:18:00,1.15172,1.15177,1.15167,1.1517,89000001.0
2005-12-13 16:19:00,1.1517,1.1517,1.15168,1.1517,88600001.0
2005-12-13 16:20:00,1.1517,1.15186,1.1517,1.15186,61000001.0
2005-12-13 16:21:00,1.1518,1.15185,1.1518,1.1518,49800000.0
2005-12-13 16:22:00,1.1518,1.1518,1.1518,1.1518,20700001.0
2005-12-13 16:23:00,1.15185,1.15185,1.15175,1.15175,140200000.0
2005-12-13 16:24:00,1.15176,1.15176,1.15161,1.15161,95400002.0
2005-12-13 16:25:00,1.15157,1.15165,1.15152,1.1516,196000000.0
2005-12-13 16:26:00,1.15158,1.15166,1.15153,1.15158,49199999.0
2005-12-13 16:27:00,1.15158,1.15168,1.15146,1.15168,66099999.0
2005-12-13 16:28:00,1.15165,1.15205,1.15165,1.152,118900000.0
2005-12-13 16:29:00,1.15193,1.15193,1.15173,1.1518,62100001.0
2005-12-13 16:30:00,1.15182,1.15183,1.15169,1.15169,103000000.0
2005-12-13 16:31:00,1.15169,1.15184,1.15169,1.15179,126900002.0
2005-12-13 16:32:00,1.1518,1.15185,1.15172,1.15178,144300001.0
2005-12-13 16:33:00,1.15177,1.15186,1.15176,1.15176,87300000.0
2005-12-13 16:34:00,1.15172,1.15187,1.1517,1.1517,107599997.0
2005-12-13 16:35:00,1.15175,1.15175,1.15164,1.15164,125799998.0
2005-12-13 16:36:00,1.15158,1.15166,1.15158,1.15163,118700003.0
2005-12-13 16:37:00,1.15165,1.15193,1.15163,1.15193,68800000.0
2005-12-13 16:38:00,1.15198,1.15198,1.15172,1.15172,94699999.0
2005-12-13 16:39:00,1.1518,1.152,1.1518,1.152,82000001.0
2005-12-13 16:40:00,1.1519,1.1519,1.1519,1.1519,27900000.0
2005-12-13 16:41:00,1.15167,1.15174,1.15161,1.15174,95600000.0
2005-12-13 16:42:00,1.1518,1.1518,1.15164,1.15164,32300001.0
2005-12-13 16:43:00,1.15164,1.1518,1.15161,1.15177,83790001.0
2005-12-13 16:44:00,1.15173,1.1518,1.15158,1.15164,77600001.0
2005-12-13 16:45:00,1.15168,1.1518,1.15159,1.1518,94500000.0
2005-12-13 16:46:00,1.15183,1.15185,1.15169,1.15176,86500000.0
2005-12-13 16:47:00,1.15174,1.15174,1.15153,1.15167,131500000.0
2005-12-13 16:48:00,1.1515,1.15161,1.1515,1.1516,28900000.0
2005-12-13 16:49:00,1.15158,1.15172,1.15154,1.15172,92200002.0
2005-12-13 16:50:00,1.15165,1.15173,1.15155,1.15167,190600002.0
2005-12-13 16:51:00,1.15174,1.15178,1.15174,1.15178,61800001.0
2005-12-13 16:52:00,1.15179,1.15189,1.15169,1.15171,84100000.0
2005-12-13 16:53:00,1.15155,1.15157,1.15141,1.1515,103099999.0
2005-12-13 16:54:00,1.15159,1.15161,1.15152,1.15158,84400001.0
2005-12-13 16:55:00,1.15167,1.1517,1.1516,1.15164,156100000.0
2005-12-13 16:56:00,1.15164,1.15178,1.15162,1.15162,113400000.0
2005-12-13 16:57:00,1.15172,1.15172,1.15157,1.15157,34500000.0
2005-12-13 16:58:00,1.1514,1.1514,1.15135,1.15135,22000001.0
2005-12-13 16:59:00,1.1512,1.15142,1.1512,1.15124,94000001.0
2005-12-13 17:00:00,1.15132,1.15168,1.15132,1.15158,109100000.0
2005-12-13 17:01:00,1.15162,1.15166,1.1514,1.15149,180100001.0
2005-12-13 17:02:00,1.15155,1.15155,1.15145,1.15145,90500002.0
2005-12-13 17:03:00,1.1515,1.15158,1.15148,1.15152,101100003.0
2005-12-13 17:04:00,1.15144,1.15157,1.15144,1.15157,56800000.0
2005-12-13 17:05:00,1.1516,1.1516,1.1516,1.1516,44900002.0
2005-12-13 17:06:00,1.15156,1.15158,1.15142,1.15142,108500000.0
2005-12-13 17:07:00,1.15153,1.15153,1.15149,1.15149,30400000.0
2005-12-13 17:08:00,1.15155,1.1516,1.15155,1.15158,46700000.0
2005-12-13 17:09:00,1.15176,1.15176,1.15174,1.15174,7200000.0
2005-12-13 17:10:00,1.15183,1.15196,1.15181,1.15195,131200000.0
2005-12-13 17:11:00,1.15183,1.15183,1.15183,1.15183,25500000.0
2005-12-13 17:12:00,1.15181,1.15181,1.15165,1.1517,57300002.0
2005-12-13 17:13:00,1.15151,1.15154,1.15151,1.15154,53399999.0
2005-12-13 17:14:00,1.15147,1.15161,1.15147,1.15147,75999998.0
2005-12-13 17:15:00,1.15158,1.15162,1.15151,1.15154,70100003.0
2005-12-13 17:16:00,1.15158,1.15158,1.15148,1.15148,20800000.0
2005-12-13 17:17:00,1.15143,1.15143,1.15123,1.15123,67800003.0
2005-12-13 17:18:00,1.15125,1.15144,1.15125,1.15135,97500001.0
2005-12-13 17:19:00,1.15142,1.15142,1.15131,1.15131,7200000.0
2005-12-13 17:20:00,1.15125,1.15139,1.15125,1.15139,160700000.0
2005-12-13 17:21:00,1.15137,1.15139,1.1513,1.15138,107900002.0
2005-12-13 17:22:00,1.15128,1.15128,1.15095,1.15105,100300000.0
2005-12-13 17:23:00,1.15107,1.15107,1.15067,1.15067,95699998.0
2005-12-13 17:24:00,1.15057,1.1507,1.15055,1.15058,50700001.0
2005-12-13 17:25:00,1.15053,1.15057,1.15053,1.15057,47200001.0
2005-12-13 17:26:00,1.15071,1.15097,1.15071,1.15092,121100000.0
2005-12-13 17:27:00,1.15104,1.1512,1.15104,1.15119,98999998.0
2005-12-13 17:28:00,1.15104,1.15104,1.15091,1.15094,166999999.0
2005-12-13 17:29:00,1.15097,1.15104,1.15093,1.15093,44400000.0
2005-12-13 17:30:00,1.15096,1.15107,1.15096,1.151,87299999.0
2005-12-13 17:31:00,1.15095,1.15103,1.15089,1.15103,44600000.0
2005-12-13 17:32:00,1.15117,1.15126,1.15102,1.1511,95400000.0
2005-12-13 17:33:00,1.15106,1.15109,1.15099,1.15103,68500001.0
2005-12-13 17:34:00,1.15112,1.1512,1.15108,1.1512,70500000.0
2005-12-13 17:35:00,1.15115,1.15118,1.15103,1.15104,127000002.0
2005-12-13 17:36:00,1.15112,1.15112,1.15098,1.15098,6400000.0
2005-12-13 17:37:00,1.15093,1.15096,1.15093,1.15093,23400000.0
2005-12-13 17:38:00,1.1509,1.15095,1.15085,1.1509,130200002.0
2005-12-13 17:39:00,1.1509,1.15092,1.15088,1.1509,68600001.0
2005-12-13 17:40:00,1.15095,1.15095,1.15088,1.15095,16100000.0
2005-12-13 17:41:00,1.15085,1.15096,1.15075,1.15096,64800001.0
2005-12-13 17:42:00,1.15086,1.15086,1.15083,1.15083,7400000.0
2005-12-13 17:43:00,1.15072,1.1508,1.15071,1.1508,59799999.0
2005-12-13 17:44:00,1.15075,1.15083,1.15066,1.15083,106099998.0
2005-12-13 17:45:00,1.15087,1.15104,1.15087,1.15101,110700001.0
2005-12-13 17:46:00,1.15101,1.15101,1.15093,1.15098,66499998.0
2005-12-13 17:47:00,1.15101,1.15101,1.15086,1.15086,66000001.0
2005-12-13 17:48:00,1.15094,1.15105,1.15094,1.15105,46100000.0
2005-12-13 17:49:00,1.15112,1.15127,1.15112,1.15121,37500000.0
2005-12-13 17:50:00,1.15119,1.15125,1.15116,1.15124,80100000.0
2005-12-13 17:51:00,1.15126,1.15126,1.15112,1.15112,119000002.0
2005-12-13 17:52:00,1.15125,1.15125,1.1512,1.1512,24700000.0
2005-12-13 17:53:00,1.15112,1.15114,1.15099,1.15099,134800000.0
2005-12-13 17:54:00,1.15103,1.1511,1.15092,1.15099,58899999.0
2005-12-13 17:55:00,1.1509,1.151,1.15088,1.151,151299999.0
2005-12-13 17:56:00,1.15102,1.1512,1.15102,1.1512,52500000.0
2005-12-13 17:57:00,1.15125,1.15125,1.15117,1.1512,130700001.0
2005-12-13 17:58:00,1.1512,1.15125,1.15115,1.1512,105100002.0
2005-12-13 17:59:00,1.1511,1.15113,1.15104,1.15108,109700002.0
2005-12-13 18:00:00,1.15099,1.15099,1.15096,1.15096,39300001.0
2005-12-13 18:01:00,1.15083,1.15095,1.15079,1.15079,556999997.0
2005-12-13 18:02:00,1.15084,1.15096,1.15073,1.15088,769000003.0
2005-12-13 18:03:00,1.15089,1.15104,1.15088,1.15095,721399999.0
2005-12-13 18:04:00,1.15102,1.15116,1.15097,1.15097,724299998.0
2005-12-13 18:05:00,1.15099,1.15103,1.15085,1.15093,1093399997.0
2005-12-13 18:06:00,1.15086,1.15086,1.1507,1.15079,514899999.0
2005-12-13 18:07:00,1.15081,1.15095,1.15078,1.15089,1085399996.0
2005-12-13 18:08:00,1.15087,1.15088,1.15072,1.1508,1075699999.0
2005-12-13 18:09:00,1.15083,1.15091,1.15081,1.15081,456500003.0
2005-12-13 18:10:00,1.1509,1.15095,1.1508,1.15085,617700004.0
2005-12-13 18:11:00,1.15095,1.15095,1.1508,1.15095,948500002.0
2005-12-13 18:12:00,1.15093,1.15093,1.15085,1.15085,62200001.0
2005-12-13 18:13:00,1.15088,1.15093,1.15078,1.15093,518100006.0
2005-12-13 18:14:00,1.15095,1.15095,1.15082,1.1509,405999998.0
2005-12-13 18:15:00,1.15085,1.15095,1.1508,1.15083,904300001.0
2005-12-13 18:16:00,1.15085,1.15095,1.1508,1.15082,389500000.0
2005-12-13 18:17:00,1.15085,1.15099,1.15082,1.15084,838800003.0
2005-12-13 18:18:00,1.15081,1.15092,1.15079,1.1509,481000001.0
2005-12-13 18:19:00,1.15095,1.15098,1.15088,1.15092,114900002.0
2005-12-13 18:20:00,1.1509,1.1509,1.15055,1.15058,655100002.0
2005-12-13 18:21:00,1.15064,1.15076,1.15064,1.15065,183600001.0
2005-12-13 18:22:00,1.1507,1.15076,1.15066,1.15067,306999998.0
2005-12-13 18:23:00,1.15068,1.15074,1.15062,1.15062,291499999.0
2005-12-13 18:24:00,1.15065,1.15086,1.15065,1.15084,508699999.0
2005-12-13 18:25:00,1.15083,1.15084,1.15069,1.15074,492199998.0
2005-12-13 18:26:00,1.1507,1.1508,1.15059,1.15066,818400009.0
2005-12-13 18:27:00,1.1507,1.1507,1.15065,1.15068,616799996.0
2005-12-13 18:28:00,1.15068,1.15075,1.15065,1.1507,441100000.0
2005-12-13 18:29:00,1.15073,1.15088,1.15073,1.15088,289600001.0
2005-12-13 18:30:00,1.15091,1.15096,1.1508,1.1509,1032100002.0
2005-12-13 18:31:00,1.1509,1.15095,1.15083,1.15088,495600001.0
2005-12-13 18:32:00,1.15088,1.15097,1.1508,1.1509,469500007.0
2005-12-13 18:33:00,1.1509,1.15098,1.15085,1.15092,491699999.0
2005-12-13 18:34:00,1.1509,1.15093,1.15081,1.15093,351500000.0
2005-12-13 18:35:00,1.1509,1.1509,1.15058,1.15067,549099995.0
2005-12-13 18:36:00,1.15071,1.15075,1.15063,1.15072,460299997.0
2005-12-13 18:37:00,1.15072,1.15085,1.15072,1.15081,101400002.0
2005-12-13 18:38:00,1.15087,1.15089,1.15076,1.15082,220799999.0
2005-12-13 18:39:00,1.15082,1.15094,1.15082,1.15089,194099999.0
2005-12-13 18:40:00,1.15089,1.15101,1.15082,1.1509,717699993.0
2005-12-13 18:41:00,1.15089,1.15094,1.15082,1.15085,243299998.0
2005-12-13 18:42:00,1.15095,1.15105,1.15088,1.15105,462400000.0
2005-12-13 18:43:00,1.15105,1.15105,1.15095,1.151,447099996.0
2005-12-13 18:44:00,1.15098,1.15105,1.1509,1.15092,266400003.0
2005-12-13 18:45:00,1.15098,1.15121,1.15098,1.15114,577099999.0
2005-12-13 18:46:00,1.1512,1.15135,1.1512,1.15135,271999999.0
2005-12-13 18:47:00,1.15142,1.15149,1.1514,1.15141,88700000.0
2005-12-13 18:48:00,1.1514,1.15146,1.15135,1.15137,132700002.0
2005-12-13 18:49:00,1.15132,1.15132,1.15115,1.15117,74700000.0
2005-12-13 18:50:00,1.15112,1.15116,1.15109,1.15115,123400001.0
2005-12-13 18:51:00,1.15113,1.15131,1.15113,1.15128,153100000.0
2005-12-13 18:52:00,1.1513,1.1513,1.15125,1.1513,202499997.0
2005-12-13 18:53:00,1.15129,1.15129,1.15115,1.15116,510499999.0
2005-12-13 18:54:00,1.15119,1.15137,1.15119,1.15135,108000001.0
2005-12-13 18:55:00,1.15137,1.15149,1.15135,1.15139,525999996.0
2005-12-13 18:56:00,1.15141,1.15148,1.15138,1.15138,256799999.0
2005-12-13 18:57:00,1.15142,1.15159,1.15142,1.1515,274600001.0
2005-12-13 18:58:00,1.1516,1.15162,1.15157,1.15158,109699998.0
2005-12-13 18:59:00,1.15157,1.15163,1.15143,1.15143,611900005.0
2005-12-13 19:00:00,1.15151,1.15185,1.15151,1.15185,187500002.0
2005-12-13 19:01:00,1.15169,1.15169,1.15155,1.1516,103800001.0
2005-12-13 19:02:00,1.15161,1.15168,1.1516,1.15168,203700001.0
2005-12-13 19:03:00,1.15173,1.15184,1.15169,1.15174,296800000.0
2005-12-13 19:04:00,1.15179,1.15184,1.1517,1.15174,255699999.0
2005-12-13 19:05:00,1.15177,1.15205,1.15177,1.15194,334700002.0
2005-12-13 19:06:00,1.15203,1.15217,1.15203,1.15208,420300001.0
2005-12-13 19:07:00,1.15207,1.15207,1.15182,1.15182,74100001.0
2005-12-13 19:08:00,1.15175,1.15184,1.15172,1.15175,534600000.0
2005-12-13 19:09:00,1.15167,1.15167,1.15146,1.15148,605700007.0
2005-12-13 19:10:00,1.15152,1.15159,1.15149,1.15155,103000000.0
2005-12-13 19:11:00,1.15153,1.15161,1.15147,1.15153,360400001.0
2005-12-13 19:12:00,1.15145,1.15148,1.15134,1.15143,218499997.0
2005-12-13 19:13:00,1.15142,1.15146,1.15118,1.15118,50200000.0
2005-12-13 19:14:00,1.15112,1.15135,1.15112,1.15124,242099998.0
2005-12-13 19:15:00,1.15124,1.15146,1.15124,1.15146,416900000.0
2005-12-13 19:16:00,1.15146,1.15147,1.15136,1.15147,198400002.0
2005-12-13 19:17:00,1.15148,1.15148,1.15127,1.15142,338399993.0
2005-12-13 19:18:00,1.15142,1.15145,1.15132,1.15138,511200003.0
2005-12-13 19:19:00,1.15132,1.1514,1.15132,1.15132,113200002.0
2005-12-13 19:20:00,1.15127,1.15127,1.15116,1.15116,139200000.0
2005-12-13 19:21:00,1.15118,1.15118,1.1511,1.1511,169100000.0
2005-12-13 19:22:00,1.1511,1.1511,1.15105,1.1511,171400000.0
2005-12-13 19:23:00,1.15105,1.15108,1.15096,1.15108,152200002.0
2005-12-13 19:24:00,1.15114,1.15116,1.15113,1.15114,104800000.0
2005-12-13 19:25:00,1.15112,1.1512,1.15112,1.1512,63499999.0
2005-12-13 19:26:00,1.15111,1.15111,1.15103,1.1511,69399998.0
2005-12-13 19:27:00,1.15106,1.15106,1.15088,1.15102,407600003.0
2005-12-13 19:28:00,1.15109,1.15117,1.15096,1.1511,286200002.0
2005-12-13 19:29:00,1.15108,1.15108,1.15097,1.15107,32700000.0
2005-12-13 19:30:00,1.15114,1.15114,1.15098,1.15108,142599999.0
2005-12-13 19:31:00,1.1511,1.1511,1.1511,1.1511,24700000.0
2005-12-13 19:32:00,1.151,1.15113,1.15095,1.15098,149100001.0
2005-12-13 19:33:00,1.15105,1.15109,1.15097,1.15097,354900004.0
2005-12-13 19:34:00,1.15102,1.1512,1.15102,1.15112,84499999.0
2005-12-13 19:35:00,1.15105,1.15105,1.15093,1.15098,150699997.0
2005-12-13 19:36:00,1.15106,1.15127,1.15106,1.1512,178300001.0
2005-12-13 19:37:00,1.15133,1.15147,1.15131,1.15147,530400001.0
2005-12-13 19:38:00,1.15145,1.15155,1.15143,1.1515,190200005.0
2005-12-13 19:39:00,1.15143,1.1515,1.1513,1.1513,370700001.0
2005-12-13 19:40:00,1.15125,1.15143,1.15117,1.15143,217799999.0
2005-12-13 19:41:00,1.15136,1.15136,1.15124,1.1513,231300001.0
2005-12-13 19:42:00,1.1513,1.15135,1.15128,1.15132,211700002.0
2005-12-13 19:43:00,1.1514,1.15141,1.15138,1.1514,123100000.0
2005-12-13 19:44:00,1.15133,1.15133,1.15115,1.15115,37900000.0
2005-12-13 19:45:00,1.1512,1.1512,1.15115,1.15115,104200001.0
2005-12-13 19:46:00,1.15122,1.15129,1.15121,1.15129,79500000.0
2005-12-13 19:47:00,1.15132,1.15132,1.15121,1.15127,45200000.0
2005-12-13 19:48:00,1.15121,1.15137,1.15121,1.15137,46800000.0
2005-12-13 19:49:00,1.1513,1.15135,1.1513,1.1513,195399998.0
2005-12-13 19:50:00,1.1513,1.1513,1.15125,1.1513,54600002.0
2005-12-13 19:51:00,1.15127,1.1513,1.15127,1.1513,27899999.0
2005-12-13 19:52:00,1.1513,1.1513,1.15125,1.15125,65900003.0
2005-12-13 19:53:00,1.15128,1.15129,1.15122,1.15122,207400002.0
2005-12-13 19:54:00,1.1512,1.1512,1.1512,1.1512,45700000.0
2005-12-13 19:55:00,1.15128,1.15128,1.1511,1.1511,178900001.0
2005-12-13 19:56:00,1.1513,1.15144,1.1513,1.15134,240600002.0
2005-12-13 19:57:00,1.15134,1.15139,1.15129,1.15139,281999998.0
2005-12-13 19:58:00,1.1514,1.15142,1.15135,1.1514,130200000.0
2005-12-13 19:59:00,1.15146,1.15156,1.15146,1.15152,246599999.0
2005-12-13 20:00:00,1.1516,1.15167,1.15159,1.15161,145100002.0
2005-12-13 20:01:00,1.15152,1.15156,1.15144,1.15144,108800002.0
2005-12-13 20:02:00,1.15142,1.15148,1.15137,1.15142,82800002.0
2005-12-13 20:03:00,1.15145,1.15163,1.15145,1.15155,427800000.0
2005-12-13 20:04:00,1.15161,1.15161,1.15141,1.15141,160800000.0
2005-12-13 20:05:00,1.15138,1.15148,1.15132,1.15135,115399998.0
2005-12-13 20:06:00,1.15138,1.15141,1.15133,1.15139,112100002.0
2005-12-13 20:07:00,1.1514,1.15145,1.15135,1.1514,238000003.0
2005-12-13 20:08:00,1.15139,1.15144,1.15135,1.15137,444700005.0
2005-12-13 20:09:00,1.15131,1.15144,1.15131,1.15141,288899999.0
2005-12-13 20:10:00,1.15139,1.15141,1.15132,1.15139,99500003.0
2005-12-13 20:11:00,1.1514,1.1514,1.1514,1.1514,204900003.0
2005-12-13 20:12:00,1.1514,1.15145,1.15137,1.1514,605600004.0
2005-12-13 20:13:00,1.15145,1.15146,1.15124,1.15124,89200000.0
2005-12-13 20:14:00,1.15115,1.1513,1.15115,1.15121,139199999.0
2005-12-13 20:15:00,1.15127,1.15135,1.15124,1.1513,443600004.0
2005-12-13 20:16:00,1.1513,1.15135,1.15125,1.15128,516399996.0
2005-12-13 20:17:00,1.15128,1.15137,1.15123,1.15135,267390002.0
2005-12-13 20:18:00,1.15139,1.15144,1.15134,1.15134,145799999.0
2005-12-13 20:19:00,1.15135,1.15174,1.15135,1.15174,129500003.0
2005-12-13 20:20:00,1.15173,1.15185,1.15167,1.15178,380100003.0
2005-12-13 20:21:00,1.15177,1.1518,1.15168,1.15168,369900004.0
2005-12-13 20:22:00,1.15169,1.15169,1.15155,1.1516,305900007.0
2005-12-13 20:23:00,1.15165,1.15203,1.15165,1.15191,544499997.0
2005-12-13 20:24:00,1.152,1.152,1.15195,1.15195,225799999.0
2005-12-13 20:25:00,1.15194,1.15194,1.15178,1.15178,187300003.0
2005-12-13 20:26:00,1.15177,1.15182,1.15175,1.15175,107800000.0
2005-12-13 20:27:00,1.15175,1.15192,1.15175,1.15187,176800001.0
2005-12-13 20:28:00,1.15193,1.15211,1.15191,1.15193,803499999.0
2005-12-13 20:29:00,1.15188,1.15207,1.15188,1.15203,367600000.0
2005-12-13 20:30:00,1.15202,1.15214,1.15194,1.15201,163800002.0
2005-12-13 20:31:00,1.15202,1.15202,1.15186,1.15192,443600002.0
2005-12-13 20:32:00,1.15191,1.15205,1.1519,1.15193,423100005.0
2005-12-13 20:33:00,1.15185,1.15195,1.15185,1.15187,262000000.0
2005-12-13 20:34:00,1.15185,1.15192,1.15185,1.15192,129900001.0
2005-12-13 20:35:00,1.15195,1.15195,1.15187,1.1519,102500000.0
2005-12-13 20:36:00,1.1519,1.15192,1.1518,1.1519,508400003.0
2005-12-13 20:37:00,1.15188,1.15188,1.15175,1.15175,302699999.0
2005-12-13 20:38:00,1.15177,1.15187,1.15175,1.15187,327100006.0
2005-12-13 20:39:00,1.1519,1.15195,1.15185,1.15195,325899999.0
2005-12-13 20:40:00,1.15195,1.15197,1.15182,1.15185,358700003.0
2005-12-13 20:41:00,1.15183,1.15191,1.1518,1.1519,431500001.0
2005-12-13 20:42:00,1.15188,1.15188,1.15178,1.15179,460100004.0
2005-12-13 20:43:00,1.15177,1.15182,1.15172,1.15177,206099999.0
2005-12-13 20:44:00,1.15185,1.15187,1.15173,1.15183,79800000.0
2005-12-13 20:45:00,1.15185,1.15193,1.15182,1.15183,231899996.0
2005-12-13 20:46:00,1.15185,1.15195,1.15185,1.15195,288099998.0
2005-12-13 20:47:00,1.15194,1.15194,1.15182,1.15182,255399999.0
2005-12-13 20:48:00,1.15184,1.15184,1.15173,1.15176,118100001.0
2005-12-13 20:49:00,1.15177,1.15184,1.1517,1.15184,428400002.0
2005-12-13 20:50:00,1.15182,1.15189,1.15182,1.15182,204400001.0
2005-12-13 20:51:00,1.1518,1.1518,1.15165,1.1518,101500002.0
2005-12-13 20:52:00,1.15185,1.15185,1.15185,1.15185,84199999.0
2005-12-13 20:53:00,1.1518,1.15185,1.15175,1.15175,159800001.0
2005-12-13 20:54:00,1.15183,1.1519,1.15177,1.15184,577399999.0
2005-12-13 20:55:00,1.15192,1.15192,1.15185,1.1519,215499999.0
2005-12-13 20:56:00,1.15191,1.152,1.15186,1.15189,474600003.0
2005-12-13 20:57:00,1.15189,1.152,1.15186,1.152,344200002.0
2005-12-13 20:58:00,1.15201,1.15202,1.15194,1.15195,286699996.0
2005-12-13 20:59:00,1.15187,1.15203,1.15187,1.15202,335400003.0
2005-12-13 21:00:00,1.15207,1.15207,1.15195,1.152,1024200010.0
2005-12-13 21:01:00,1.152,1.15205,1.15195,1.152,679099996.0
2005-12-13 21:02:00,1.15191,1.15195,1.15186,1.15186,194499999.0
2005-12-13 21:03:00,1.15198,1.15208,1.15194,1.15205,547500001.0
2005-12-13 21:04:00,1.15208,1.15217,1.15202,1.15214,684299999.0
2005-12-13 21:05:00,1.15217,1.15228,1.15207,1.1522,945000005.0
2005-12-13 21:06:00,1.15225,1.15225,1.15208,1.15208,110600003.0
2005-12-13 21:07:00,1.15212,1.15225,1.15209,1.15213,544299997.0
2005-12-13 21:08:00,1.15211,1.15221,1.15211,1.1522,194200001.0
2005-12-13 21:09:00,1.15207,1.15217,1.15207,1.15215,41200000.0
2005-12-13 21:10:00,1.15209,1.15209,1.1519,1.152,366899997.0
2005-12-13 21:11:00,1.15198,1.15199,1.15187,1.15192,424400001.0
2005-12-13 21:12:00,1.152,1.15203,1.15195,1.15197,447100000.0
2005-12-13 21:13:00,1.15201,1.15218,1.15201,1.15202,377000001.0
2005-12-13 21:14:00,1.15195,1.15195,1.1506,1.1506,320600001.0
2005-12-13 21:15:00,1.15073,1.15133,1.15073,1.15127,69200000.0
2005-12-13 21:16:00,1.15126,1.15136,1.15103,1.15103,222700004.0
2005-12-13 21:17:00,1.15105,1.15105,1.151,1.15105,95600000.0
2005-12-13 21:18:00,1.1511,1.15115,1.15105,1.1511,46000000.0
2005-12-13 21:19:00,1.15105,1.1511,1.15105,1.15105,101800000.0
2005-12-13 21:20:00,1.15096,1.15096,1.15082,1.15082,48599998.0
2005-12-13 21:21:00,1.15075,1.15075,1.15058,1.15058,128900003.0
2005-12-13 21:22:00,1.15035,1.15035,1.15016,1.15016,94099998.0
2005-12-13 21:23:00,1.15018,1.15063,1.15018,1.15063,156600003.0
2005-12-13 21:24:00,1.15064,1.15109,1.15063,1.15063,65999998.0
2005-12-13 21:25:00,1.15059,1.15059,1.15025,1.15025,114700000.0
2005-12-13 21:26:00,1.15023,1.15039,1.15014,1.15033,153400002.0
2005-12-13 21:27:00,1.15008,1.15008,1.14875,1.14875,129499998.0
2005-12-13 21:28:00,1.14877,1.14939,1.14877,1.14936,305199999.0
2005-12-13 21:29:00,1.14942,1.14967,1.14942,1.14955,185099996.0
2005-12-13 21:30:00,1.14947,1.14962,1.14933,1.14953,111600000.0
2005-12-13 21:31:00,1.1496,1.14982,1.1496,1.14981,60600000.0
2005-12-13 21:32:00,1.14983,1.14997,1.14971,1.14997,127500001.0
2005-12-13 21:33:00,1.15009,1.1502,1.15005,1.1501,164500002.0
2005-12-13 21:34:00,1.1502,1.15038,1.1502,1.1503,66700001.0
2005-12-13 21:35:00,1.15035,1.15043,1.15035,1.1504,124199999.0
2005-12-13 21:36:00,1.15032,1.15043,1.15025,1.15036,83100001.0
2005-12-13 21:37:00,1.15052,1.15055,1.15051,1.15052,58800001.0
2005-12-13 21:38:00,1.15048,1.15048,1.15035,1.15039,92600001.0
2005-12-13 21:39:00,1.15043,1.15056,1.15042,1.1505,482200002.0
2005-12-13 21:40:00,1.15056,1.15081,1.15038,1.1506,224600000.0
2005-12-13 21:41:00,1.15058,1.15058,1.1504,1.15054,114700001.0
2005-12-13 21:42:00,1.15049,1.15057,1.15044,1.15044,153200001.0
2005-12-13 21:43:00,1.15033,1.15045,1.15019,1.15033,92400000.0
2005-12-13 21:44:00,1.15048,1.15064,1.15036,1.15038,80700002.0
2005-12-13 21:45:00,1.15037,1.15038,1.15031,1.15038,165699999.0
2005-12-13 21:46:00,1.15042,1.1506,1.15041,1.15041,164700001.0
2005-12-13 21:47:00,1.15037,1.15044,1.15029,1.15029,260299998.0
2005-12-13 21:48:00,1.1503,1.15039,1.15028,1.15039,166800000.0
2005-12-13 21:49:00,1.1504,1.15068,1.1504,1.15065,52600001.0
2005-12-13 21:50:00,1.15056,1.15056,1.15039,1.1504,66300000.0
2005-12-13 21:51:00,1.15042,1.15044,1.15029,1.15032,112000002.0
2005-12-13 21:52:00,1.1503,1.1504,1.15027,1.1504,56100000.0
2005-12-13 21:53:00,1.15044,1.15064,1.15044,1.15064,238200000.0
2005-12-13 21:54:00,1.15067,1.15067,1.15033,1.15033,120900004.0
2005-12-13 21:55:00,1.15028,1.15037,1.15024,1.15032,87400001.0
2005-12-13 21:56:00,1.15028,1.15032,1.15024,1.15032,87800001.0
2005-12-13 21:57:00,1.15013,1.15013,1.14997,1.14999,29200000.0
2005-12-13 21:58:00,1.14967,1.14978,1.14953,1.14954,112800003.0
2005-12-13 21:59:00,1.14944,1.15006,1.14944,1.15006,91000002.0
2005-12-13 22:00:00,1.1501,1.15016,1.14993,1.15,235299999.0
2005-12-13 22:01:00,1.15009,1.15015,1.14991,1.14991,164100002.0
2005-12-13 22:02:00,1.14988,1.15009,1.14988,1.15004,374200001.0
2005-12-13 22:03:00,1.15002,1.15003,1.14983,1.14985,99400001.0
2005-12-13 22:04:00,1.14987,1.14993,1.14979,1.14983,172400001.0
2005-12-13 22:05:00,1.14984,1.14999,1.14984,1.14986,33700000.0
2005-12-13 22:06:00,1.14987,1.15002,1.14987,1.14998,199600001.0
2005-12-13 22:07:00,1.15009,1.1503,1.15004,1.1503,123700005.0
2005-12-13 22:08:00,1.15033,1.15042,1.1503,1.1503,203300001.0
2005-12-13 22:09:00,1.15022,1.15037,1.15022,1.15035,118300000.0
2005-12-13 22:10:00,1.15035,1.15035,1.1503,1.1503,65800001.0
2005-12-13 22:11:00,1.15026,1.15026,1.15017,1.15019,95000002.0
2005-12-13 22:12:00,1.15023,1.15032,1.15023,1.15028,143699999.0
2005-12-13 22:13:00,1.15024,1.15032,1.1502,1.1503,149300000.0
2005-12-13 22:14:00,1.15032,1.15032,1.15014,1.15014,94700003.0
2005-12-13 22:15:00,1.1501,1.15015,1.14994,1.15015,103600000.0
2005-12-13 22:16:00,1.15016,1.15026,1.15012,1.15026,123000002.0
2005-12-13 22:17:00,1.15016,1.15016,1.15003,1.15014,107400000.0
2005-12-13 22:18:00,1.15013,1.15013,1.15006,1.15008,48000001.0
2005-12-13 22:19:00,1.15011,1.15036,1.15011,1.15036,11400000.0
2005-12-13 22:20:00,1.15038,1.15058,1.15038,1.15058,61700001.0
2005-12-13 22:21:00,1.15065,1.15069,1.15055,1.15063,110500000.0
2005-12-13 22:22:00,1.15072,1.15086,1.15068,1.15071,158500000.0
2005-12-13 22:23:00,1.15075,1.15075,1.15053,1.15053,114800002.0
2005-12-13 22:24:00,1.15054,1.15069,1.15054,1.15064,167299997.0
2005-12-13 22:25:00,1.15072,1.15081,1.1506,1.1506,111800003.0
2005-12-13 22:26:00,1.15058,1.15076,1.15054,1.15054,45499999.0
2005-12-13 22:27:00,1.15052,1.151,1.15052,1.15097,371499998.0
2005-12-13 22:28:00,1.15092,1.15092,1.15079,1.15079,80399999.0
2005-12-13 22:29:00,1.15075,1.15075,1.15057,1.15072,197700005.0
2005-12-13 22:30:00,1.15077,1.15082,1.15072,1.15077,118900001.0
2005-12-13 22:31:00,1.1508,1.15087,1.15068,1.15071,62300001.0
2005-12-13 22:32:00,1.15068,1.15086,1.15068,1.15081,80099998.0
2005-12-13 22:33:00,1.15084,1.15089,1.15081,1.15082,118500000.0
2005-12-13 22:34:00,1.15075,1.15085,1.15075,1.1508,384800002.0
2005-12-13 22:35:00,1.15085,1.15085,1.1508,1.1508,113400001.0
2005-12-13 22:36:00,1.15082,1.15092,1.15081,1.15092,31500000.0
2005-12-13 22:37:00,1.15091,1.15091,1.15072,1.15072,124899999.0
2005-12-13 22:38:00,1.15075,1.15085,1.15075,1.1508,118600002.0
2005-12-13 22:39:00,1.15085,1.15085,1.15075,1.15075,119999999.0
2005-12-13 22:40:00,1.15075,1.15085,1.15075,1.1508,46200000.0
2005-12-13 22:41:00,1.15072,1.15072,1.1506,1.1506,29300001.0
2005-12-13 22:42:00,1.15067,1.15072,1.15067,1.15072,56700001.0
2005-12-13 22:43:00,1.15073,1.15078,1.15063,1.15078,221699999.0
2005-12-13 22:44:00,1.1508,1.15085,1.15075,1.15075,158300003.0
2005-12-13 22:45:00,1.15075,1.1508,1.15075,1.1508,25300001.0
2005-12-13 22:46:00,1.15084,1.15084,1.15066,1.1508,114199999.0
2005-12-13 22:47:00,1.15077,1.15089,1.15073,1.15082,111800001.0
2005-12-13 22:48:00,1.15082,1.15088,1.15077,1.15077,149699998.0
2005-12-13 22:49:00,1.1508,1.1508,1.15075,1.15075,138100000.0
2005-12-13 22:50:00,1.1508,1.15085,1.15075,1.15075,28900001.0
2005-12-13 22:51:00,1.15085,1.15085,1.15075,1.15083,63999999.0
2005-12-13 22:52:00,1.15078,1.15087,1.15074,1.15079,207100004.0
2005-12-13 22:53:00,1.1509,1.15103,1.15084,1.15088,201800001.0
2005-12-13 22:54:00,1.15085,1.1509,1.15085,1.15085,125399999.0
2005-12-13 22:55:00,1.1509,1.15095,1.1508,1.15085,350700003.0
2005-12-13 22:56:00,1.15085,1.15085,1.1508,1.1508,62100001.0
2005-12-13 22:57:00,1.15085,1.15109,1.15085,1.15108,131499998.0
2005-12-13 22:58:00,1.15123,1.15137,1.15116,1.15137,153699999.0
2005-12-13 22:59:00,1.1514,1.15144,1.15114,1.15118,188100000.0
2005-12-13 23:00:00,1.15103,1.15103,1.15102,1.15102,13600000.0
2005-12-13 23:01:00,1.15111,1.15118,1.15111,1.15118,57500000.0
2005-12-13 23:02:00,1.15116,1.15116,1.15104,1.15104,100900000.0
2005-12-13 23:03:00,1.15107,1.15122,1.15107,1.15115,68600000.0
2005-12-13 23:04:00,1.1511,1.1511,1.1511,1.1511,16200000.0
2005-12-13 23:05:00,1.15108,1.15108,1.15087,1.15087,168200001.0
2005-12-13 23:06:00,1.15089,1.15089,1.15073,1.15088,193900001.0
2005-12-13 23:07:00,1.1509,1.15098,1.15083,1.15098,141200000.0
2005-12-13 23:08:00,1.15098,1.1511,1.15093,1.1511,136000001.0
2005-12-13 23:09:00,1.15109,1.15109,1.151,1.15108,115900000.0
2005-12-13 23:10:00,1.15105,1.15108,1.15103,1.15103,2400000.0
2005-12-13 23:11:00,1.15105,1.15125,1.15105,1.15125,10800000.0
2005-12-13 23:12:00,1.1512,1.15125,1.15115,1.15122,31600000.0
2005-12-13 23:13:00,1.1512,1.15125,1.15115,1.15125,95300000.0
2005-12-13 23:14:00,1.15115,1.1512,1.15115,1.1512,124700000.0
2005-12-13 23:15:00,1.15124,1.15124,1.15094,1.15094,121699998.0
2005-12-13 23:16:00,1.15097,1.15106,1.15087,1.15097,137299999.0
2005-12-13 23:17:00,1.15103,1.15114,1.15081,1.15081,39900000.0
2005-12-13 23:18:00,1.1508,1.1508,1.1508,1.1508,11800000.0
2005-12-13 23:19:00,1.15074,1.15082,1.15049,1.15049,69999999.0
2005-12-13 23:20:00,1.1504,1.15046,1.15016,1.15016,80700000.0
2005-12-13 23:21:00,1.15015,1.15034,1.15015,1.1502,221699998.0
2005-12-13 23:22:00,1.1501,1.15023,1.14992,1.14996,184300001.0
2005-12-13 23:23:00,1.14994,1.15006,1.14994,1.14994,64899998.0
2005-12-13 23:24:00,1.15,1.15,1.15,1.15,23100000.0
2005-12-13 23:25:00,1.15008,1.15008,1.14995,1.14995,134900002.0
2005-12-13 23:26:00,1.14995,1.15008,1.14994,1.15008,192299998.0
2005-12-13 23:27:00,1.15009,1.1501,1.15004,1.15004,119700002.0
2005-12-13 23:28:00,1.15,1.15,1.14984,1.14988,124400000.0
2005-12-13 23:29:00,1.14985,1.14985,1.14975,1.1498,66499999.0
2005-12-13 23:30:00,1.14981,1.14989,1.14981,1.14986,62700002.0
2005-12-13 23:31:00,1.14983,1.14983,1.14956,1.14976,33400000.0
2005-12-13 23:32:00,1.14976,1.14977,1.14956,1.14977,129600000.0
2005-12-13 23:33:00,1.14975,1.14983,1.14972,1.14983,93399996.0
2005-12-13 23:34:00,1.14978,1.14983,1.14968,1.14983,104699998.0
2005-12-13 23:35:00,1.1497,1.14981,1.14963,1.14963,138600002.0
2005-12-13 23:36:00,1.14965,1.14977,1.14965,1.14972,38300000.0
2005-12-13 23:37:00,1.14965,1.1497,1.14965,1.1497,16900000.0
2005-12-13 23:38:00,1.14962,1.14975,1.14962,1.1497,89599999.0
2005-12-13 23:39:00,1.1496,1.1496,1.14947,1.14947,22899999.0
2005-12-13 23:40:00,1.14952,1.14964,1.14952,1.14964,112400002.0
2005-12-13 23:41:00,1.1496,1.1496,1.14951,1.14957,81600002.0
2005-12-13 23:42:00,1.14952,1.14964,1.14949,1.1496,120899996.0
2005-12-13 23:43:00,1.1496,1.14965,1.1496,1.1496,104999997.0
2005-12-13 23:44:00,1.1496,1.14965,1.14955,1.14958,207099995.0
2005-12-13 23:45:00,1.14968,1.14968,1.14955,1.1496,90999998.0
2005-12-13 23:46:00,1.14956,1.14956,1.14949,1.14949,42999998.0
2005-12-13 23:47:00,1.14953,1.14958,1.14953,1.14958,38299999.0
2005-12-13 23:48:00,1.14962,1.14967,1.14957,1.14957,74800002.0
2005-12-13 23:49:00,1.14955,1.1496,1.14952,1.14955,131100001.0
2005-12-13 23:50:00,1.14965,1.14965,1.14965,1.14965,14500000.0
2005-12-13 23:51:00,1.1496,1.14965,1.14953,1.14953,77400000.0
2005-12-13 23:52:00,1.14954,1.14969,1.14953,1.14956,64300001.0
2005-12-13 23:53:00,1.14958,1.14974,1.14958,1.14963,139000003.0
2005-12-13 23:54:00,1.1496,1.1496,1.1496,1.1496,34099999.0
2005-12-13 23:55:00,1.14955,1.14968,1.14955,1.14968,75199999.0
2005-12-13 23:56:00,1.14952,1.1496,1.14952,1.14955,65400000.0
2005-12-13 23:57:00,1.14964,1.14978,1.14964,1.14976,78800002.0
2005-12-13 23:58:00,1.14977,1.14991,1.14971,1.1499,71099999.0
2005-12-13 23:59:00,1.14985,1.14988,1.14985,1.14988,19900000.0
2005-12-14 00:00:00,1.14995,1.14995,1.1499,1.1499,70599999.0
2005-12-14 00:01:00,1.14972,1.14972,1.1493,1.14939,97499998.0
2005-12-14 00:02:00,1.14936,1.14943,1.14921,1.14924,99200000.0
2005-12-14 00:03:00,1.14917,1.14943,1.14917,1.14926,99700000.0
2005-12-14 00:04:00,1.14918,1.14945,1.14905,1.14943,66999999.0
2005-12-14 00:05:00,1.14933,1.14958,1.14923,1.14956,180800000.0
2005-12-14 00:06:00,1.14962,1.14966,1.14925,1.14932,85500001.0
2005-12-14 00:07:00,1.14929,1.14945,1.14925,1.14927,115200002.0
2005-12-14 00:08:00,1.14935,1.14935,1.14911,1.1492,149600001.0
2005-12-14 00:09:00,1.14918,1.14961,1.14912,1.1495,120600000.0
2005-12-14 00:10:00,1.14952,1.14955,1.14922,1.14936,151399997.0
2005-12-14 00:11:00,1.14926,1.14951,1.14916,1.14946,79290000.0
2005-12-14 00:12:00,1.14933,1.14953,1.14922,1.1495,109200001.0
2005-12-14 00:13:00,1.14944,1.14953,1.14932,1.14953,192599999.0
2005-12-14 00:14:00,1.14955,1.14969,1.14929,1.14932,142900000.0
2005-12-14 00:15:00,1.14928,1.14954,1.14922,1.14932,62500000.0
2005-12-14 00:16:00,1.14934,1.14945,1.14917,1.14924,168500001.0
2005-12-14 00:17:00,1.14927,1.14941,1.14927,1.14939,63799998.0
2005-12-14 00:18:00,1.14947,1.14947,1.14917,1.14935,129400000.0
2005-12-14 00:19:00,1.14925,1.14961,1.14916,1.14942,178700004.0
2005-12-14 00:20:00,1.14955,1.14971,1.14928,1.14948,121900000.0
2005-12-14 00:21:00,1.14957,1.14969,1.14939,1.14948,72600000.0
2005-12-14 00:22:00,1.14949,1.14949,1.14913,1.14917,68299999.0
2005-12-14 00:23:00,1.14928,1.14954,1.14928,1.14947,120100000.0
2005-12-14 00:24:00,1.14952,1.14955,1.1493,1.14933,96100000.0
2005-12-14 00:25:00,1.14934,1.14956,1.14934,1.14951,110600001.0
2005-12-14 00:26:00,1.14936,1.14969,1.1493,1.14938,98400000.0
2005-12-14 00:27:00,1.14948,1.14973,1.1494,1.14973,109600000.0
2005-12-14 00:28:00,1.14977,1.14979,1.14955,1.14962,98399999.0
2005-12-14 00:29:00,1.14989,1.15008,1.14989,1.15008,133100001.0
2005-12-14 00:30:00,1.15013,1.15013,1.14999,1.14999,112199997.0
2005-12-14 00:31:00,1.14998,1.15,1.14987,1.14987,37700000.0
2005-12-14 00:32:00,1.14997,1.15003,1.14997,1.15003,47000000.0
2005-12-14 00:33:00,1.15004,1.15004,1.15004,1.15004,36199999.0
2005-12-14 00:34:00,1.15005,1.15007,1.14992,1.15007,117799999.0
2005-12-14 00:35:00,1.14999,1.14999,1.14993,1.14993,12500000.0
2005-12-14 00:36:00,1.14982,1.14995,1.14982,1.14982,101600004.0
2005-12-14 00:37:00,1.14988,1.14995,1.14988,1.14995,57100001.0
2005-12-14 00:38:00,1.14982,1.14982,1.14954,1.14954,39700000.0
2005-12-14 00:39:00,1.14945,1.14945,1.14942,1.14942,75500000.0
2005-12-14 00:40:00,1.14959,1.14992,1.14959,1.14991,55699998.0
2005-12-14 00:41:00,1.14986,1.14989,1.14986,1.14989,8800000.0
2005-12-14 00:42:00,1.14985,1.14985,1.1498,1.1498,44099999.0
2005-12-14 00:43:00,1.14981,1.14992,1.14978,1.14992,150800002.0
2005-12-14 00:44:00,1.14985,1.14993,1.14985,1.1499,83600000.0
2005-12-14 00:45:00,1.1499,1.14995,1.14982,1.1499,105600000.0
2005-12-14 00:46:00,1.14991,1.14991,1.14989,1.14989,11100000.0
2005-12-14 00:47:00,1.1498,1.14985,1.14973,1.1498,142500002.0
2005-12-14 00:48:00,1.1498,1.1498,1.14973,1.14977,149100001.0
2005-12-14 00:49:00,1.14976,1.14984,1.14976,1.14982,44900001.0
2005-12-14 00:50:00,1.14995,1.14995,1.14987,1.1499,63000001.0
2005-12-14 00:51:00,1.1499,1.14995,1.14982,1.14982,45400000.0
2005-12-14 00:52:00,1.1499,1.1499,1.14985,1.14985,93000000.0
2005-12-14 00:53:00,1.14985,1.1499,1.14985,1.1499,62199999.0
2005-12-14 00:54:00,1.14995,1.14995,1.14985,1.14992,119100002.0
2005-12-14 00:55:00,1.1499,1.14995,1.14985,1.14985,126000000.0
2005-12-14 00:56:00,1.14987,1.1499,1.14982,1.14987,68100001.0
2005-12-14 00:57:00,1.1499,1.14995,1.14982,1.14992,115299998.0
2005-12-14 00:58:00,1.14985,1.1499,1.14985,1.1499,17700000.0
2005-12-14 00:59:00,1.1499,1.14995,1.1499,1.1499,42200000.0
2005-12-14 01:00:00,1.1499,1.14998,1.1499,1.14998,60100000.0
2005-12-14 01:01:00,1.14995,1.14995,1.14985,1.1499,120199999.0
2005-12-14 01:02:00,1.1499,1.14995,1.14985,1.1499,69000002.0
2005-12-14 01:03:00,1.1499,1.1499,1.14967,1.14982,92100000.0
2005-12-14 01:04:00,1.14977,1.14977,1.14961,1.14961,122700001.0
2005-12-14 01:05:00,1.14969,1.14979,1.14954,1.14978,76900001.0
2005-12-14 01:06:00,1.14975,1.14975,1.14975,1.14975,17500000.0
2005-12-14 01:07:00,1.14983,1.14987,1.14983,1.14987,14400000.0
2005-12-14 01:08:00,1.1499,1.14991,1.14983,1.14986,133400002.0
2005-12-14 01:09:00,1.14985,1.14985,1.14985,1.14985,3300000.0
2005-12-14 01:10:00,1.14982,1.14982,1.14982,1.14982,2400000.0
2005-12-14 01:11:00,1.1498,1.1498,1.1498,1.1498,26500000.0
2005-12-14 01:12:00,1.1498,1.1498,1.1498,1.1498,14300000.0
2005-12-14 01:13:00,1.1498,1.1498,1.1498,1.1498,5700000.0
2005-12-14 01:14:00,1.14975,1.14975,1.14975,1.14975,1700000.0
2005-12-14 01:15:00,1.1498,1.1498,1.14975,1.14975,45300000.0
2005-12-14 01:16:00,1.14978,1.1498,1.14972,1.14975,70200000.0
2005-12-14 01:17:00,1.1498,1.1498,1.14975,1.1498,83800000.0
2005-12-14 01:18:00,1.14985,1.14985,1.14985,1.14985,18299999.0
2005-12-14 01:19:00,1.1498,1.1498,1.1498,1.1498,24800000.0
2005-12-14 01:20:00,1.14972,1.1498,1.14972,1.1498,16700000.0
2005-12-14 01:21:00,1.14978,1.1498,1.14975,1.14975,76700002.0
2005-12-14 01:22:00,1.1498,1.1498,1.1498,1.1498,35299999.0
2005-12-14 01:23:00,1.1498,1.14982,1.1498,1.14982,32000000.0
2005-12-14 01:24:00,1.1498,1.1498,1.14972,1.14972,35900001.0
2005-12-14 01:25:00,1.1498,1.14983,1.14975,1.14983,76800000.0
2005-12-14 01:26:00,1.1498,1.1498,1.1498,1.1498,37500000.0
2005-12-14 01:27:00,1.14983,1.14984,1.14978,1.14978,58999999.0
2005-12-14 01:28:00,1.14985,1.14985,1.14978,1.14978,9700000.0
2005-12-14 01:29:00,1.14985,1.14985,1.14973,1.1498,109899997.0
2005-12-14 01:30:00,1.14973,1.14975,1.14973,1.14975,34700000.0
2005-12-14 01:31:00,1.1498,1.1498,1.14975,1.1498,107900003.0
2005-12-14 01:32:00,1.1498,1.14985,1.1498,1.14985,38800000.0
2005-12-14 01:33:00,1.1498,1.1498,1.14978,1.14978,47200002.0
2005-12-14 01:34:00,1.1498,1.1498,1.14975,1.14975,29500001.0
2005-12-14 01:35:00,1.1499,1.14996,1.1499,1.14992,60700000.0
2005-12-14 01:36:00,1.14995,1.14995,1.14985,1.1499,39600000.0
2005-12-14 01:37:00,1.14986,1.14996,1.14986,1.14996,38200000.0
2005-12-14 01:38:00,1.15,1.15027,1.14994,1.14994,183100004.0
2005-12-14 01:39:00,1.14984,1.14991,1.14967,1.14967,68500001.0
2005-12-14 01:40:00,1.1494,1.14953,1.1494,1.14953,9800000.0
2005-12-14 01:41:00,1.14958,1.14959,1.14958,1.14959,15200000.0
2005-12-14 01:42:00,1.14974,1.14977,1.1496,1.14974,142100000.0
2005-12-14 01:43:00,1.1497,1.14977,1.1497,1.14977,48500001.0
2005-12-14 01:44:00,1.14965,1.14965,1.14961,1.14963,23800000.0
2005-12-14 01:45:00,1.14967,1.14979,1.14967,1.14969,80100001.0
2005-12-14 01:46:00,1.14966,1.14972,1.14965,1.14965,47100000.0
2005-12-14 01:47:00,1.14963,1.14963,1.14963,1.14963,2500000.0
2005-12-14 01:48:00,1.14965,1.14965,1.14958,1.1496,97800000.0
2005-12-14 01:49:00,1.14965,1.14965,1.1496,1.1496,52100000.0
2005-12-14 01:50:00,1.14961,1.14971,1.14961,1.14971,3400000.0
2005-12-14 01:51:00,1.14976,1.14976,1.14971,1.14971,35800002.0
2005-12-14 01:52:00,1.14975,1.14975,1.14963,1.14975,89800003.0
2005-12-14 01:53:00,1.1497,1.1497,1.1497,1.1497,46000001.0
2005-12-14 01:54:00,1.1497,1.1497,1.14965,1.1497,36900000.0
2005-12-14 01:55:00,1.14964,1.1499,1.14964,1.1499,44600001.0
2005-12-14 01:56:00,1.1497,1.1497,1.1497,1.1497,23900000.0
2005-12-14 01:57:00,1.1497,1.1497,1.14946,1.14946,104699998.0
2005-12-14 01:58:00,1.1495,1.1495,1.14942,1.14942,39799998.0
2005-12-14 01:59:00,1.14941,1.14944,1.14941,1.14944,31200001.0
2005-12-14 02:00:00,1.14933,1.1494,1.14932,1.14932,111299998.0
2005-12-14 02:01:00,1.14933,1.14939,1.14929,1.14938,99300001.0
2005-12-14 02:02:00,1.14937,1.14937,1.14926,1.14936,97000000.0
2005-12-14 02:03:00,1.14937,1.14949,1.14929,1.14949,157399999.0
2005-12-14 02:04:00,1.14952,1.14957,1.14949,1.14949,45300000.0
2005-12-14 02:05:00,1.14956,1.14964,1.14941,1.14964,46200000.0
2005-12-14 02:06:00,1.14957,1.14963,1.14949,1.14949,61600000.0
2005-12-14 02:07:00,1.14949,1.1495,1.14943,1.14945,109800003.0
2005-12-14 02:08:00,1.1495,1.1495,1.14945,1.14945,100200001.0
2005-12-14 02:09:00,1.1495,1.1495,1.14945,1.14945,54100001.0
2005-12-14 02:10:00,1.14946,1.14959,1.14945,1.1495,145000000.0
2005-12-14 02:11:00,1.14948,1.14948,1.14939,1.14948,34600000.0
2005-12-14 02:12:00,1.1495,1.1495,1.14935,1.14935,19100000.0
2005-12-14 02:13:00,1.14932,1.14938,1.14932,1.14938,52800000.0
2005-12-14 02:14:00,1.1494,1.1494,1.1494,1.1494,28899999.0
2005-12-14 02:15:00,1.14945,1.14945,1.14935,1.14945,143300001.0
2005-12-14 02:16:00,1.1494,1.1494,1.1494,1.1494,3500000.0
2005-12-14 02:17:00,1.14935,1.1494,1.14923,1.1494,79400002.0
2005-12-14 02:18:00,1.14935,1.14935,1.14935,1.14935,15100000.0
2005-12-14 02:19:00,1.14933,1.14941,1.14927,1.1494,127100000.0
2005-12-14 02:20:00,1.14935,1.14948,1.14935,1.14945,86800000.0
2005-12-14 02:21:00,1.14939,1.14952,1.14939,1.14945,46300001.0
2005-12-14 02:22:00,1.1495,1.14955,1.14945,1.14955,192999997.0
2005-12-14 02:23:00,1.14949,1.1498,1.14949,1.1498,72499997.0
2005-12-14 02:24:00,1.14975,1.14975,1.14964,1.14964,54700000.0
2005-12-14 02:25:00,1.14968,1.14976,1.1496,1.14976,21600000.0
2005-12-14 02:26:00,1.14987,1.14988,1.14987,1.14988,23900001.0
2005-12-14 02:27:00,1.14998,1.14998,1.14992,1.14992,21600000.0
2005-12-14 02:28:00,1.14996,1.14996,1.14996,1.14996,96100003.0
2005-12-14 02:29:00,1.14995,1.15003,1.1499,1.14993,134700000.0
2005-12-14 02:30:00,1.14992,1.14992,1.1499,1.1499,118199999.0
2005-12-14 02:31:00,1.14992,1.15002,1.14991,1.14991,47999999.0
2005-12-14 02:32:00,1.14998,1.14998,1.14996,1.14998,42500000.0
2005-12-14 02:33:00,1.15005,1.15005,1.15,1.15,76500000.0
2005-12-14 02:34:00,1.14998,1.15,1.14995,1.15,166800002.0
2005-12-14 02:35:00,1.15009,1.15009,1.15001,1.15001,12000000.0
2005-12-14 02:36:00,1.1501,1.1501,1.1501,1.1501,32000001.0
2005-12-14 02:37:00,1.15008,1.15008,1.14992,1.14992,23900001.0
2005-12-14 02:38:00,1.14984,1.14989,1.1498,1.14983,130000000.0
2005-12-14 02:39:00,1.14979,1.14988,1.1497,1.1497,126799999.0
2005-12-14 02:40:00,1.14962,1.14965,1.14962,1.14965,16900000.0
2005-12-14 02:41:00,1.14966,1.14966,1.14959,1.14959,41900000.0
2005-12-14 02:42:00,1.1496,1.14965,1.1496,1.14965,60299998.0
2005-12-14 02:43:00,1.14967,1.1497,1.14961,1.14961,108400002.0
2005-12-14 02:44:00,1.14955,1.1496,1.14955,1.1496,26300000.0
2005-12-14 02:45:00,1.14955,1.14955,1.14955,1.14955,6300000.0
2005-12-14 02:46:00,1.14955,1.14955,1.14955,1.14955,100000.0
2005-12-14 02:47:00,1.14958,1.14958,1.14955,1.14955,36800000.0
2005-12-14 02:48:00,1.14962,1.14965,1.14955,1.1496,112800001.0
2005-12-14 02:49:00,1.14965,1.14965,1.1496,1.1496,17600000.0
2005-12-14 02:50:00,1.14968,1.14991,1.14968,1.14991,31500000.0
2005-12-14 02:51:00,1.14995,1.15005,1.14995,1.14995,53800000.0
2005-12-14 02:52:00,1.15,1.15,1.14995,1.14995,28000000.0
2005-12-14 02:53:00,1.1499,1.15002,1.1499,1.14996,72500000.0
2005-12-14 02:54:00,1.14993,1.14997,1.14993,1.14997,28200000.0
2005-12-14 02:55:00,1.15001,1.15001,1.14991,1.14991,43100001.0
2005-12-14 02:56:00,1.14995,1.14995,1.1499,1.1499,8000000.0
2005-12-14 02:57:00,1.14997,1.1501,1.14997,1.14998,148199999.0
2005-12-14 02:58:00,1.15,1.15,1.14995,1.14995,62399997.0
2005-12-14 02:59:00,1.15005,1.15005,1.14992,1.14995,49000001.0
2005-12-14 03:00:00,1.14998,1.14998,1.14985,1.14998,15400000.0
2005-12-14 03:01:00,1.14987,1.14987,1.14983,1.14983,39300002.0
2005-12-14 03:02:00,1.1498,1.14981,1.14966,1.14977,92000001.0
2005-12-14 03:03:00,1.14973,1.14973,1.1496,1.1497,49900000.0
2005-12-14 03:04:00,1.1498,1.14986,1.14973,1.14973,39800000.0
2005-12-14 03:05:00,1.14975,1.14985,1.14975,1.14975,113799999.0
2005-12-14 03:06:00,1.14986,1.14988,1.14968,1.14979,135799998.0
2005-12-14 03:07:00,1.14978,1.14978,1.14978,1.14978,1800000.0
2005-12-14 03:08:00,1.1498,1.1498,1.14975,1.14975,101999999.0
2005-12-14 03:09:00,1.1498,1.14985,1.14975,1.1498,103499998.0
2005-12-14 03:10:00,1.14977,1.14977,1.14977,1.14977,11600000.0
2005-12-14 03:11:00,1.14985,1.14997,1.14984,1.14984,100500001.0
2005-12-14 03:12:00,1.1499,1.14995,1.1499,1.14992,48700002.0
2005-12-14 03:13:00,1.14994,1.14994,1.14975,1.14977,7300000.0
2005-12-14 03:14:00,1.14977,1.14977,1.14959,1.14959,67500000.0
2005-12-14 03:15:00,1.14962,1.14968,1.14954,1.14954,125300000.0
2005-12-14 03:16:00,1.14949,1.14949,1.14928,1.14928,97000001.0
2005-12-14 03:17:00,1.14935,1.14935,1.1491,1.1491,47500000.0
2005-12-14 03:18:00,1.14915,1.14915,1.14902,1.14913,87200000.0
2005-12-14 03:19:00,1.14905,1.1491,1.14905,1.1491,34400001.0
2005-12-14 03:20:00,1.14915,1.14915,1.1491,1.1491,20400001.0
2005-12-14 03:21:00,1.14913,1.14915,1.14905,1.14915,123900002.0
2005-12-14 03:22:00,1.1491,1.1491,1.14902,1.1491,50499999.0
2005-12-14 03:23:00,1.14902,1.14918,1.14902,1.1491,114900000.0
2005-12-14 03:24:00,1.14907,1.1491,1.14907,1.1491,23500001.0
2005-12-14 03:25:00,1.1491,1.14915,1.14905,1.14913,77199998.0
2005-12-14 03:26:00,1.14913,1.14915,1.14905,1.1491,86800000.0
2005-12-14 03:27:00,1.14904,1.14904,1.14904,1.14904,1100000.0
2005-12-14 03:28:00,1.149,1.149,1.149,1.149,21900000.0
2005-12-14 03:29:00,1.14895,1.14895,1.1484,1.1484,58400000.0
2005-12-14 03:30:00,1.14842,1.14842,1.14682,1.14682,230400003.0
2005-12-14 03:31:00,1.14684,1.14691,1.14674,1.1468,146700000.0
2005-12-14 03:32:00,1.147,1.14721,1.14686,1.14686,42600001.0
2005-12-14 03:33:00,1.14668,1.14692,1.14668,1.14692,210400001.0
2005-12-14 03:34:00,1.147,1.14711,1.1468,1.14685,78500001.0
2005-12-14 03:35:00,1.1466,1.1466,1.14637,1.14646,75300000.0
2005-12-14 03:36:00,1.14659,1.14661,1.14644,1.14644,73000000.0
2005-12-14 03:37:00,1.14643,1.14656,1.14643,1.14656,19300001.0
2005-12-14 03:38:00,1.14657,1.14663,1.14646,1.14663,107400001.0
2005-12-14 03:39:00,1.14661,1.14675,1.14661,1.14675,74800001.0
2005-12-14 03:40:00,1.14687,1.14695,1.14682,1.14686,55199999.0
2005-12-14 03:41:00,1.14688,1.1469,1.14682,1.14687,26400000.0
2005-12-14 03:42:00,1.14681,1.14686,1.14678,1.14678,96999999.0
2005-12-14 03:43:00,1.14685,1.14685,1.14672,1.14672,73700001.0
2005-12-14 03:44:00,1.1468,1.1468,1.14672,1.14672,13600000.0
2005-12-14 03:45:00,1.14677,1.14685,1.14675,1.14675,49299999.0
2005-12-14 03:46:00,1.14665,1.14665,1.14658,1.14658,24900000.0
2005-12-14 03:47:00,1.14645,1.14664,1.14645,1.14661,117300000.0
2005-12-14 03:48:00,1.14653,1.14678,1.14653,1.1466,51699999.0
2005-12-14 03:49:00,1.14657,1.14657,1.14645,1.14645,14400000.0
2005-12-14 03:50:00,1.14642,1.14648,1.14642,1.14648,20700000.0
2005-12-14 03:51:00,1.1464,1.1464,1.1464,1.1464,800000.0
2005-12-14 03:52:00,1.14645,1.14663,1.14645,1.14663,123499999.0
2005-12-14 03:53:00,1.14668,1.14691,1.14665,1.14691,110999999.0
2005-12-14 03:54:00,1.14697,1.14713,1.14697,1.14711,132300001.0
2005-12-14 03:55:00,1.14705,1.14705,1.14681,1.14686,104800001.0
2005-12-14 03:56:00,1.14692,1.14692,1.14673,1.14673,92700002.0
2005-12-14 03:57:00,1.14674,1.14681,1.14674,1.14681,20900000.0
2005-12-14 03:58:00,1.14669,1.1468,1.14669,1.1468,38099999.0
2005-12-14 03:59:00,1.14675,1.14675,1.14675,1.14675,800000.0
2005-12-14 04:00:00,1.14668,1.14677,1.14668,1.14677,19099999.0
2005-12-14 04:01:00,1.14677,1.14682,1.14664,1.14664,112000003.0
2005-12-14 04:02:00,1.14675,1.14675,1.14675,1.14675,10600000.0
2005-12-14 04:03:00,1.14665,1.14665,1.14665,1.14665,34200002.0
2005-12-14 04:04:00,1.14675,1.14675,1.14665,1.14665,59000000.0
2005-12-14 04:05:00,1.1467,1.1467,1.1467,1.1467,12800000.0
2005-12-14 04:06:00,1.14672,1.14672,1.14663,1.1467,25200000.0
2005-12-14 04:07:00,1.1467,1.14675,1.14665,1.14675,113900000.0
2005-12-14 04:08:00,1.14665,1.1467,1.14665,1.1467,5000000.0
2005-12-14 04:09:00,1.14672,1.14675,1.1467,1.14672,87600001.0
2005-12-14 04:10:00,1.1467,1.1467,1.1466,1.1467,94400001.0
2005-12-14 04:11:00,1.14665,1.1467,1.14665,1.1467,37600000.0
2005-12-14 04:12:00,1.14667,1.14667,1.14639,1.14649,155100001.0
2005-12-14 04:13:00,1.14658,1.14658,1.14657,1.14658,56400002.0
2005-12-14 04:14:00,1.14655,1.14655,1.14627,1.14627,39100000.0
2005-12-14 04:15:00,1.14625,1.14625,1.14625,1.14625,4500000.0
2005-12-14 04:16:00,1.14625,1.14627,1.14614,1.14621,129400002.0
2005-12-14 04:17:00,1.14619,1.14647,1.14619,1.14647,49200001.0
2005-12-14 04:18:00,1.14662,1.14666,1.14627,1.14627,33500000.0
2005-12-14 04:19:00,1.14622,1.14626,1.1459,1.1459,31300000.0
2005-12-14 04:20:00,1.14621,1.14627,1.14621,1.14622,59400000.0
2005-12-14 04:21:00,1.14618,1.14629,1.14618,1.14622,94000002.0
2005-12-14 04:22:00,1.14614,1.14619,1.14594,1.14598,84599999.0
2005-12-14 04:23:00,1.14596,1.14603,1.1459,1.1459,89200000.0
2005-12-14 04:24:00,1.14589,1.14612,1.14589,1.14593,105000001.0
2005-12-14 04:25:00,1.14603,1.14607,1.14603,1.14607,40399999.0
2005-12-14 04:26:00,1.14605,1.14605,1.14605,1.14605,21400000.0
2005-12-14 04:27:00,1.14617,1.14631,1.14617,1.14631,7200000.0
2005-12-14 04:28:00,1.14618,1.1463,1.14617,1.14617,19100000.0
2005-12-14 04:29:00,1.14622,1.14627,1.14606,1.14606,79100000.0
2005-12-14 04:30:00,1.14606,1.14622,1.14606,1.14622,24900000.0
2005-12-14 04:31:00,1.14619,1.14634,1.14609,1.14634,94900001.0
2005-12-14 04:32:00,1.14632,1.14643,1.14632,1.1464,82400001.0
2005-12-14 04:33:00,1.14635,1.1464,1.1463,1.14635,77700002.0
2005-12-14 04:34:00,1.1464,1.14645,1.14635,1.1464,84599998.0
2005-12-14 04:35:00,1.14642,1.14642,1.1464,1.1464,5600000.0
2005-12-14 04:36:00,1.14641,1.14652,1.14641,1.1465,66200001.0
2005-12-14 04:37:00,1.1464,1.14642,1.1464,1.14642,34500001.0
2005-12-14 04:38:00,1.14647,1.14664,1.14647,1.1466,58800000.0
2005-12-14 04:39:00,1.1465,1.1465,1.14648,1.14648,16000000.0
2005-12-14 04:40:00,1.14638,1.1464,1.14635,1.14635,20200000.0
2005-12-14 04:41:00,1.14642,1.14649,1.14641,1.14644,60600000.0
2005-12-14 04:42:00,1.14652,1.14659,1.14638,1.14638,114900001.0
2005-12-14 04:43:00,1.1464,1.14654,1.1464,1.14643,71600000.0
2005-12-14 04:44:00,1.14633,1.14633,1.14627,1.14627,48699999.0
2005-12-14 04:45:00,1.14625,1.14625,1.14625,1.14625,23500000.0
2005-12-14 04:46:00,1.1463,1.14633,1.14625,1.1463,100900001.0
2005-12-14 04:47:00,1.14628,1.1464,1.14628,1.14635,119100002.0
2005-12-14 04:48:00,1.14628,1.14628,1.14598,1.14598,43100000.0
2005-12-14 04:49:00,1.14564,1.14564,1.14418,1.14459,94900000.0
2005-12-14 04:50:00,1.1448,1.14494,1.14464,1.14464,140700000.0
2005-12-14 04:51:00,1.14475,1.14494,1.14475,1.14489,140000001.0
2005-12-14 04:52:00,1.14488,1.14498,1.14476,1.14487,188100000.0
2005-12-14 04:53:00,1.14487,1.14497,1.14487,1.14497,36299999.0
2005-12-14 04:54:00,1.145,1.14502,1.14495,1.145,47399999.0
2005-12-14 04:55:00,1.14495,1.14505,1.14495,1.14502,67999999.0
2005-12-14 04:56:00,1.145,1.14505,1.14492,1.14505,69000000.0
2005-12-14 04:57:00,1.14507,1.14508,1.145,1.14508,57600000.0
2005-12-14 04:58:00,1.14514,1.14516,1.14514,1.14516,6900000.0
2005-12-14 04:59:00,1.14517,1.1452,1.14512,1.14517,128000000.0
2005-12-14 05:00:00,1.14517,1.14518,1.14503,1.14516,116900002.0
2005-12-14 05:01:00,1.14524,1.14532,1.1452,1.14523,82299999.0
2005-12-14 05:02:00,1.14522,1.14535,1.1452,1.14529,127800000.0
2005-12-14 05:03:00,1.14532,1.14535,1.14532,1.14535,20300001.0
2005-12-14 05:04:00,1.14525,1.14535,1.14525,1.1453,28000000.0
2005-12-14 05:05:00,1.1453,1.1453,1.1453,1.1453,8900000.0
2005-12-14 05:06:00,1.1453,1.1453,1.1453,1.1453,13500000.0
2005-12-14 05:07:00,1.14538,1.14538,1.14522,1.1453,117399997.0
2005-12-14 05:08:00,1.1453,1.1453,1.1453,1.1453,7200000.0
2005-12-14 05:09:00,1.1453,1.14535,1.14522,1.14523,103700000.0
2005-12-14 05:10:00,1.14525,1.1453,1.14522,1.14528,105900002.0
2005-12-14 05:11:00,1.14532,1.14532,1.14525,1.14525,14300000.0
2005-12-14 05:12:00,1.14532,1.14535,1.1453,1.1453,71900000.0
2005-12-14 05:13:00,1.14522,1.14532,1.14522,1.14528,70600002.0
2005-12-14 05:14:00,1.14532,1.14532,1.14525,1.1453,61999999.0
2005-12-14 05:15:00,1.14525,1.1453,1.14523,1.14523,104499999.0
2005-12-14 05:16:00,1.14535,1.14538,1.14525,1.14525,142599999.0
2005-12-14 05:17:00,1.1453,1.14532,1.14525,1.14525,30400001.0
2005-12-14 05:18:00,1.14532,1.14547,1.14532,1.14533,79800000.0
2005-12-14 05:19:00,1.1453,1.1453,1.14522,1.14522,10400000.0
2005-12-14 05:20:00,1.14538,1.14538,1.14525,1.1453,29600000.0
2005-12-14 05:21:00,1.14534,1.14559,1.14534,1.14541,154400003.0
2005-12-14 05:22:00,1.1454,1.1454,1.14535,1.1454,46100000.0
2005-12-14 05:23:00,1.14534,1.14534,1.14511,1.14511,132999999.0
2005-12-14 05:24:00,1.1451,1.1451,1.14493,1.14495,28500000.0
2005-12-14 05:25:00,1.14501,1.14511,1.14501,1.14511,17500000.0
2005-12-14 05:26:00,1.1452,1.14525,1.14515,1.14515,76000004.0
2005-12-14 05:27:00,1.14515,1.1452,1.14515,1.1452,31000000.0
2005-12-14 05:28:00,1.1452,1.1452,1.1452,1.1452,36700000.0
2005-12-14 05:29:00,1.1452,1.1452,1.14515,1.14517,124700001.0
2005-12-14 05:30:00,1.14512,1.1452,1.14512,1.14515,86000002.0
2005-12-14 05:31:00,1.1452,1.14525,1.14512,1.1452,127600002.0
2005-12-14 05:32:00,1.14525,1.14525,1.14525,1.14525,19999999.0
2005-12-14 05:33:00,1.1452,1.1452,1.1452,1.1452,3200000.0
2005-12-14 05:34:00,1.14515,1.1452,1.14513,1.14513,35100000.0
2005-12-14 05:35:00,1.1452,1.1452,1.14518,1.14518,30099999.0
2005-12-14 05:36:00,1.14518,1.14524,1.14513,1.14524,145099998.0
2005-12-14 05:37:00,1.14515,1.1452,1.14515,1.1452,42800001.0
2005-12-14 05:38:00,1.14517,1.14519,1.14503,1.14503,34300000.0
2005-12-14 05:39:00,1.1451,1.14523,1.14507,1.14523,186300000.0
2005-12-14 05:40:00,1.14516,1.1452,1.14509,1.14518,53700001.0
2005-12-14 05:41:00,1.14521,1.14521,1.14515,1.14517,40700000.0
2005-12-14 05:42:00,1.14518,1.14521,1.14518,1.14518,48100001.0
2005-12-14 05:43:00,1.14512,1.14528,1.14512,1.14528,28800001.0
2005-12-14 05:44:00,1.14515,1.14525,1.14515,1.14518,21000000.0
2005-12-14 05:45:00,1.1451,1.14525,1.1451,1.14515,61700001.0
2005-12-14 05:46:00,1.14517,1.14537,1.1451,1.14525,96099999.0
2005-12-14 05:47:00,1.1453,1.14532,1.14522,1.1453,130200003.0
2005-12-14 05:48:00,1.14529,1.14536,1.14529,1.14536,1100000.0
2005-12-14 05:49:00,1.14536,1.14536,1.14526,1.1453,119300002.0
2005-12-14 05:50:00,1.14529,1.14556,1.14529,1.14556,96999999.0
2005-12-14 05:51:00,1.1455,1.14565,1.1455,1.14555,95400001.0
2005-12-14 05:52:00,1.14565,1.14565,1.14552,1.14552,133000000.0
2005-12-14 05:53:00,1.14558,1.14565,1.1455,1.14565,63800002.0
2005-12-14 05:54:00,1.14558,1.14558,1.14547,1.14547,12300000.0
2005-12-14 05:55:00,1.14541,1.1455,1.1454,1.1455,108700001.0
2005-12-14 05:56:00,1.14549,1.14558,1.14549,1.14558,18500000.0
2005-12-14 05:57:00,1.14568,1.14595,1.14568,1.14574,77300000.0
2005-12-14 05:58:00,1.14568,1.14575,1.14567,1.14567,90600001.0
2005-12-14 05:59:00,1.14562,1.14562,1.14558,1.14558,25800001.0
2005-12-14 06:00:00,1.14558,1.14558,1.14555,1.14558,5300000.0
2005-12-14 06:01:00,1.1456,1.14565,1.1455,1.1456,17600000.0
2005-12-14 06:02:00,1.14555,1.14565,1.1455,1.14555,102900000.0
2005-12-14 06:03:00,1.14554,1.14567,1.14554,1.14567,67800001.0
2005-12-14 06:04:00,1.14567,1.1457,1.14565,1.14565,113599997.0
2005-12-14 06:05:00,1.14575,1.14575,1.14562,1.14565,59800000.0
2005-12-14 06:06:00,1.14568,1.14571,1.1456,1.14571,69600000.0
2005-12-14 06:07:00,1.14585,1.14585,1.14575,1.14577,28000000.0
2005-12-14 06:08:00,1.14578,1.1458,1.14571,1.14574,105700001.0
2005-12-14 06:09:00,1.1457,1.1457,1.14565,1.14565,70600000.0
2005-12-14 06:10:00,1.14575,1.14575,1.14554,1.14562,67200000.0
2005-12-14 06:11:00,1.1456,1.14565,1.14555,1.14555,81300003.0
2005-12-14 06:12:00,1.14555,1.1456,1.1455,1.1455,85500000.0
2005-12-14 06:13:00,1.14555,1.1456,1.14555,1.1456,50200000.0
2005-12-14 06:14:00,1.1456,1.1456,1.14555,1.1456,48100000.0
2005-12-14 06:15:00,1.1456,1.14565,1.14552,1.14565,127200003.0
2005-12-14 06:16:00,1.1456,1.14565,1.14555,1.14563,69500000.0
2005-12-14 06:17:00,1.1456,1.14565,1.14555,1.1456,115999999.0
2005-12-14 06:18:00,1.14562,1.14567,1.14555,1.1456,182099999.0
2005-12-14 06:19:00,1.14565,1.14565,1.14557,1.1456,69000001.0
2005-12-14 06:20:00,1.14557,1.1456,1.14557,1.1456,95899998.0
2005-12-14 06:21:00,1.14555,1.1456,1.1455,1.1456,84500002.0
2005-12-14 06:22:00,1.14562,1.14563,1.14558,1.14563,175999998.0
2005-12-14 06:23:00,1.14555,1.14567,1.14555,1.14567,88600001.0
2005-12-14 06:24:00,1.1457,1.14573,1.14565,1.1457,68500000.0
2005-12-14 06:25:00,1.1456,1.1456,1.14541,1.14541,8300000.0
2005-12-14 06:26:00,1.14562,1.14578,1.14562,1.14566,36200000.0
2005-12-14 06:27:00,1.1457,1.1457,1.14565,1.14568,31600000.0
2005-12-14 06:28:00,1.14565,1.14575,1.1456,1.1456,36300000.0
2005-12-14 06:29:00,1.14563,1.14574,1.1456,1.14561,87100000.0
2005-12-14 06:30:00,1.14568,1.14568,1.1456,1.1456,23000000.0
2005-12-14 06:31:00,1.14565,1.14575,1.14565,1.14565,123800000.0
2005-12-14 06:32:00,1.1457,1.1457,1.1457,1.1457,39000001.0
2005-12-14 06:33:00,1.14566,1.14566,1.14551,1.14551,108900003.0
2005-12-14 06:34:00,1.14558,1.14568,1.14558,1.14568,38300000.0
2005-12-14 06:35:00,1.14565,1.14575,1.14565,1.14565,253000001.0
2005-12-14 06:36:00,1.14558,1.1456,1.14552,1.14552,24800000.0
2005-12-14 06:37:00,1.1455,1.14552,1.14545,1.1455,121699998.0
2005-12-14 06:38:00,1.14562,1.14566,1.14558,1.14566,86999998.0
2005-12-14 06:39:00,1.14567,1.1457,1.14565,1.1457,41800000.0
2005-12-14 06:40:00,1.14575,1.14575,1.14565,1.14573,136300000.0
2005-12-14 06:41:00,1.14568,1.14575,1.14556,1.14575,86799999.0
2005-12-14 06:42:00,1.1458,1.14585,1.14573,1.1458,75100000.0
2005-12-14 06:43:00,1.14575,1.1458,1.14575,1.1458,89000000.0
2005-12-14 06:44:00,1.14572,1.14582,1.14572,1.14575,129300001.0
2005-12-14 06:45:00,1.1458,1.14585,1.14575,1.14575,59200001.0
2005-12-14 06:46:00,1.14589,1.14589,1.14582,1.14583,39799999.0
2005-12-14 06:47:00,1.14585,1.14595,1.14585,1.1459,108800000.0
2005-12-14 06:48:00,1.1459,1.14593,1.14585,1.14593,91200001.0
2005-12-14 06:49:00,1.14585,1.14585,1.14585,1.14585,19900000.0
2005-12-14 06:50:00,1.1459,1.14592,1.14585,1.1459,52100000.0
2005-12-14 06:51:00,1.14587,1.1459,1.1456,1.1459,23299999.0
2005-12-14 06:52:00,1.1459,1.14595,1.1458,1.14585,83000000.0
2005-12-14 06:53:00,1.14584,1.14595,1.14584,1.14594,31899999.0
2005-12-14 06:54:00,1.14603,1.14607,1.14603,1.14607,25900000.0
2005-12-14 06:55:00,1.14613,1.14613,1.14602,1.14602,34400000.0
2005-12-14 06:56:00,1.146,1.14605,1.146,1.146,62000001.0
2005-12-14 06:57:00,1.146,1.146,1.14595,1.14595,12200000.0
2005-12-14 06:58:00,1.146,1.146,1.146,1.146,27300000.0
2005-12-14 06:59:00,1.1459,1.14605,1.1459,1.146,140300001.0
2005-12-14 07:00:00,1.14595,1.146,1.14595,1.14595,120200004.0
2005-12-14 07:01:00,1.14601,1.14601,1.14584,1.14585,163300002.0
2005-12-14 07:02:00,1.14586,1.14586,1.14576,1.14576,8100000.0
2005-12-14 07:03:00,1.14585,1.14585,1.14575,1.1458,142900001.0
2005-12-14 07:04:00,1.14575,1.1458,1.1457,1.1458,116900002.0
2005-12-14 07:05:00,1.14572,1.1458,1.14572,1.1458,20900000.0
2005-12-14 07:06:00,1.14582,1.14582,1.14563,1.14563,47000000.0
2005-12-14 07:07:00,1.1456,1.14562,1.14555,1.14555,31600000.0
2005-12-14 07:08:00,1.14559,1.14562,1.14541,1.14557,67900000.0
2005-12-14 07:09:00,1.14563,1.14571,1.14554,1.14554,187600002.0
2005-12-14 07:10:00,1.14563,1.1457,1.14563,1.1457,38900000.0
2005-12-14 07:11:00,1.14569,1.14569,1.14563,1.14563,17500001.0
2005-12-14 07:12:00,1.14557,1.14566,1.14535,1.14535,149300002.0
2005-12-14 07:13:00,1.1453,1.14535,1.14522,1.1453,117700001.0
2005-12-14 07:14:00,1.14525,1.14534,1.14525,1.14534,73799999.0
2005-12-14 07:15:00,1.14537,1.14542,1.14537,1.1454,19500000.0
2005-12-14 07:16:00,1.14541,1.14552,1.14533,1.14537,52700000.0
2005-12-14 07:17:00,1.14536,1.14538,1.1453,1.14538,84799999.0
2005-12-14 07:18:00,1.14535,1.1454,1.14535,1.1454,120500003.0
2005-12-14 07:19:00,1.14539,1.14546,1.14539,1.14546,19900000.0
2005-12-14 07:20:00,1.14536,1.14536,1.14521,1.14525,124400002.0
2005-12-14 07:21:00,1.14526,1.14532,1.14521,1.14522,120900001.0
2005-12-14 07:22:00,1.14516,1.14527,1.14516,1.14527,25200001.0
2005-12-14 07:23:00,1.14522,1.14522,1.14517,1.14517,52800001.0
2005-12-14 07:24:00,1.14513,1.14513,1.14505,1.14505,4000000.0
2005-12-14 07:25:00,1.1451,1.14515,1.14505,1.14505,82199999.0
2005-12-14 07:26:00,1.14512,1.14518,1.14512,1.14513,49400000.0
2005-12-14 07:27:00,1.14528,1.14542,1.14528,1.14542,71800000.0
2005-12-14 07:28:00,1.14536,1.14543,1.14534,1.14541,167699998.0
2005-12-14 07:29:00,1.14529,1.14533,1.14529,1.14533,39900000.0
2005-12-14 07:30:00,1.14525,1.14525,1.14525,1.14525,16800000.0
2005-12-14 07:31:00,1.1453,1.14535,1.14522,1.1453,66100000.0
2005-12-14 07:32:00,1.14545,1.14545,1.1454,1.1454,56900001.0
2005-12-14 07:33:00,1.14538,1.14538,1.1453,1.14531,143000001.0
2005-12-14 07:34:00,1.14527,1.14538,1.14527,1.14538,115800001.0
2005-12-14 07:35:00,1.14535,1.14545,1.14535,1.1454,80499999.0
2005-12-14 07:36:00,1.14538,1.14538,1.14526,1.1453,51300000.0
2005-12-14 07:37:00,1.14534,1.14536,1.14534,1.14536,26300000.0
2005-12-14 07:38:00,1.14545,1.14545,1.14535,1.1454,49300000.0
2005-12-14 07:39:00,1.14533,1.14536,1.14528,1.14535,86600004.0
2005-12-14 07:40:00,1.14535,1.1454,1.14535,1.14538,42500000.0
2005-12-14 07:41:00,1.14535,1.14535,1.14535,1.14535,30300001.0
2005-12-14 07:42:00,1.14537,1.1454,1.14532,1.14538,113900000.0
2005-12-14 07:43:00,1.14535,1.14535,1.14525,1.14525,36600000.0
2005-12-14 07:44:00,1.1453,1.14535,1.1452,1.14535,101200000.0
2005-12-14 07:45:00,1.14522,1.14537,1.14522,1.14535,65200000.0
2005-12-14 07:46:00,1.14527,1.1453,1.14527,1.1453,50699999.0
2005-12-14 07:47:00,1.14525,1.1453,1.14525,1.1453,44299999.0
2005-12-14 07:48:00,1.1453,1.14535,1.1453,1.1453,115299998.0
2005-12-14 07:49:00,1.1453,1.14535,1.14525,1.1453,137700003.0
2005-12-14 07:50:00,1.14531,1.14539,1.14531,1.14536,23700000.0
2005-12-14 07:51:00,1.1454,1.14542,1.14535,1.14535,135399999.0
2005-12-14 07:52:00,1.1454,1.1454,1.14535,1.14535,5300000.0
2005-12-14 07:53:00,1.1454,1.1454,1.1454,1.1454,32600000.0
2005-12-14 07:54:00,1.1454,1.14545,1.14535,1.14535,111499998.0
2005-12-14 07:55:00,1.1454,1.14552,1.14535,1.14552,76900000.0
2005-12-14 07:56:00,1.14558,1.14558,1.14558,1.14558,600000.0
2005-12-14 07:57:00,1.14546,1.14555,1.14546,1.1455,169300002.0
2005-12-14 07:58:00,1.14555,1.14575,1.14555,1.14575,66199999.0
2005-12-14 07:59:00,1.14579,1.14595,1.14579,1.14591,79700000.0
2005-12-14 08:00:00,1.14586,1.14599,1.14586,1.14598,68100001.0
2005-12-14 08:01:00,1.146,1.1462,1.146,1.1462,13600000.0
2005-12-14 08:02:00,1.1462,1.14644,1.1462,1.14622,117100000.0
2005-12-14 08:03:00,1.14623,1.14637,1.14623,1.14635,165800000.0
2005-12-14 08:04:00,1.14626,1.14655,1.14621,1.14654,116600003.0
2005-12-14 08:05:00,1.1465,1.14653,1.14645,1.1465,111200000.0
2005-12-14 08:06:00,1.14648,1.1465,1.14626,1.1465,44000000.0
2005-12-14 08:07:00,1.14654,1.14668,1.14654,1.14661,63700000.0
2005-12-14 08:08:00,1.14656,1.14656,1.14647,1.14647,36400001.0
2005-12-14 08:09:00,1.1464,1.14645,1.14633,1.14633,85099999.0
2005-12-14 08:10:00,1.1464,1.14645,1.1463,1.14645,162000000.0
2005-12-14 08:11:00,1.14643,1.14645,1.14633,1.14645,41900000.0
2005-12-14 08:12:00,1.14645,1.14645,1.1464,1.1464,31100000.0
2005-12-14 08:13:00,1.14643,1.14647,1.14635,1.14635,37200000.0
2005-12-14 08:14:00,1.14635,1.14645,1.14635,1.1464,89199999.0
2005-12-14 08:15:00,1.1464,1.14643,1.14635,1.14635,108400001.0
2005-12-14 08:16:00,1.1464,1.1464,1.14635,1.14635,6400000.0
2005-12-14 08:17:00,1.14639,1.14639,1.1463,1.14638,86200000.0
2005-12-14 08:18:00,1.14635,1.14635,1.14635,1.14635,6400000.0
2005-12-14 08:19:00,1.14645,1.14645,1.1464,1.14645,17800000.0
2005-12-14 08:20:00,1.1464,1.1464,1.1464,1.1464,183700003.0
2005-12-14 08:21:00,1.14645,1.14645,1.14635,1.1464,38000000.0
2005-12-14 08:22:00,1.1464,1.14643,1.14638,1.1464,54000001.0
2005-12-14 08:23:00,1.1464,1.14645,1.14635,1.1464,147600004.0
2005-12-14 08:24:00,1.14637,1.1464,1.14635,1.1464,111600000.0
2005-12-14 08:25:00,1.1464,1.1464,1.14633,1.1464,119800001.0
2005-12-14 08:26:00,1.14645,1.14645,1.14645,1.14645,11900000.0
2005-12-14 08:27:00,1.1463,1.14645,1.1463,1.14642,77200001.0
2005-12-14 08:28:00,1.1464,1.1464,1.1464,1.1464,4100000.0
2005-12-14 08:29:00,1.14637,1.14637,1.14622,1.14622,40700000.0
2005-12-14 08:30:00,1.14622,1.1463,1.14622,1.14623,29000000.0
2005-12-14 08:31:00,1.14623,1.14623,1.14615,1.1462,159899999.0
2005-12-14 08:32:00,1.14625,1.14625,1.14613,1.1462,129199997.0
2005-12-14 08:33:00,1.14614,1.14632,1.14614,1.14632,121400000.0
2005-12-14 08:34:00,1.1463,1.14635,1.14625,1.14635,45900001.0
2005-12-14 08:35:00,1.14635,1.14649,1.14623,1.14647,118200002.0
2005-12-14 08:36:00,1.14643,1.14643,1.14635,1.14635,42700001.0
2005-12-14 08:37:00,1.14647,1.14653,1.14647,1.14653,11200000.0
2005-12-14 08:38:00,1.14669,1.1468,1.14669,1.14669,74700000.0
2005-12-14 08:39:00,1.14667,1.14676,1.14667,1.1467,22300000.0
2005-12-14 08:40:00,1.14671,1.14676,1.14671,1.14676,36500000.0
2005-12-14 08:41:00,1.14678,1.1468,1.14661,1.14661,74800001.0
2005-12-14 08:42:00,1.14665,1.1467,1.14665,1.1467,78300001.0
2005-12-14 08:43:00,1.14675,1.14675,1.14663,1.14665,47300000.0
2005-12-14 08:44:00,1.14675,1.14675,1.14675,1.14675,7800000.0
2005-12-14 08:45:00,1.14665,1.14665,1.14656,1.1466,131000000.0
2005-12-14 08:46:00,1.1466,1.14663,1.1466,1.14663,19400000.0
2005-12-14 08:47:00,1.1466,1.1466,1.14653,1.14653,58200001.0
2005-12-14 08:48:00,1.14656,1.14656,1.14649,1.14649,57900002.0
2005-12-14 08:49:00,1.14654,1.14661,1.14654,1.14661,37700000.0
2005-12-14 08:50:00,1.14655,1.14665,1.14655,1.14665,73900000.0
2005-12-14 08:51:00,1.1466,1.1466,1.1466,1.1466,3200000.0
2005-12-14 08:52:00,1.1466,1.14662,1.1466,1.14662,74299999.0
2005-12-14 08:53:00,1.1466,1.14665,1.14655,1.14658,68200000.0
2005-12-14 08:54:00,1.14654,1.14663,1.14654,1.14663,128499999.0
2005-12-14 08:55:00,1.1466,1.14665,1.14653,1.14665,63700001.0
2005-12-14 08:56:00,1.1466,1.14672,1.1466,1.14672,127500000.0
2005-12-14 08:57:00,1.1467,1.14675,1.14663,1.14663,27200000.0
2005-12-14 08:58:00,1.1467,1.14677,1.14663,1.1467,87600002.0
2005-12-14 08:59:00,1.1467,1.14675,1.1467,1.1467,119100004.0
2005-12-14 09:00:00,1.14668,1.14675,1.14665,1.14665,102700001.0
2005-12-14 09:01:00,1.14665,1.14665,1.14665,1.14665,42100002.0
2005-12-14 09:02:00,1.14674,1.14687,1.14666,1.14666,96499998.0
2005-12-14 09:03:00,1.1467,1.14675,1.14665,1.1467,135600001.0
2005-12-14 09:04:00,1.14675,1.14685,1.14675,1.14685,50200001.0
2005-12-14 09:05:00,1.14694,1.14699,1.14671,1.14671,90100001.0
2005-12-14 09:06:00,1.14654,1.14681,1.14654,1.14681,53700001.0
2005-12-14 09:07:00,1.14697,1.14701,1.14694,1.14701,46399999.0
2005-12-14 09:08:00,1.147,1.14705,1.14697,1.14705,151099998.0
2005-12-14 09:09:00,1.14695,1.14705,1.14695,1.14705,7400000.0
2005-12-14 09:10:00,1.147,1.147,1.14697,1.14697,22400000.0
2005-12-14 09:11:00,1.14692,1.14703,1.14692,1.147,31600000.0
2005-12-14 09:12:00,1.14703,1.14705,1.14703,1.14705,29599999.0
2005-12-14 09:13:00,1.147,1.147,1.14695,1.14695,13800000.0
2005-12-14 09:14:00,1.14686,1.14686,1.14669,1.14669,63100000.0
2005-12-14 09:15:00,1.1465,1.1465,1.14645,1.14645,71399999.0
2005-12-14 09:16:00,1.14654,1.14654,1.14653,1.14653,28000000.0
2005-12-14 09:17:00,1.14655,1.14665,1.1465,1.14656,128200000.0
2005-12-14 09:18:00,1.14653,1.14655,1.14653,1.14655,25799999.0
2005-12-14 09:19:00,1.14658,1.14673,1.14658,1.14665,99500003.0
2005-12-14 09:20:00,1.1467,1.1467,1.1466,1.1467,143300002.0
2005-12-14 09:21:00,1.14668,1.14668,1.14654,1.14654,53500000.0
2005-12-14 09:22:00,1.14653,1.14653,1.14644,1.14644,4000000.0
2005-12-14 09:23:00,1.14635,1.1464,1.14635,1.1464,28700000.0
2005-12-14 09:24:00,1.14645,1.14645,1.14635,1.14635,70699999.0
2005-12-14 09:25:00,1.1464,1.14641,1.14615,1.14615,125200000.0
2005-12-14 09:26:00,1.14603,1.14603,1.14597,1.14597,2400000.0
2005-12-14 09:27:00,1.14588,1.14613,1.14581,1.14613,47599999.0
2005-12-14 09:28:00,1.14631,1.14635,1.14629,1.14635,40800000.0
2005-12-14 09:29:00,1.14633,1.14642,1.14608,1.14613,163800002.0
2005-12-14 09:30:00,1.1462,1.1462,1.14618,1.14618,7200000.0
2005-12-14 09:31:00,1.1462,1.1462,1.1462,1.1462,2400000.0
2005-12-14 09:32:00,1.14615,1.1462,1.14615,1.1462,71800000.0
2005-12-14 09:33:00,1.1462,1.1462,1.1462,1.1462,28600000.0
2005-12-14 09:34:00,1.14622,1.14634,1.14622,1.1463,97300003.0
2005-12-14 09:35:00,1.14624,1.14624,1.14604,1.14604,40000000.0
2005-12-14 09:36:00,1.14585,1.14595,1.14579,1.14594,127500000.0
2005-12-14 09:37:00,1.14598,1.146,1.14585,1.14585,86600000.0
2005-12-14 09:38:00,1.14592,1.14603,1.14584,1.14584,62200000.0
2005-12-14 09:39:00,1.14583,1.14597,1.1458,1.14597,41500000.0
2005-12-14 09:40:00,1.14598,1.1461,1.14581,1.1461,150000003.0
2005-12-14 09:41:00,1.14611,1.14617,1.14611,1.14615,44199999.0
2005-12-14 09:42:00,1.14625,1.14625,1.14617,1.14625,7200000.0
2005-12-14 09:43:00,1.1462,1.14628,1.1462,1.1462,16100000.0
2005-12-14 09:44:00,1.14615,1.14625,1.14615,1.1462,41500001.0
2005-12-14 09:45:00,1.14615,1.1462,1.14615,1.1462,17100000.0
2005-12-14 09:46:00,1.14625,1.14625,1.14625,1.14625,31500000.0
2005-12-14 09:47:00,1.14613,1.14623,1.14613,1.1462,39900000.0
2005-12-14 09:48:00,1.1462,1.1462,1.14618,1.14618,38300002.0
2005-12-14 09:49:00,1.14607,1.14607,1.14595,1.14595,7300000.0
2005-12-14 09:50:00,1.14579,1.14586,1.14579,1.14586,26200000.0
2005-12-14 09:51:00,1.14592,1.14596,1.14584,1.14596,58700002.0
2005-12-14 09:52:00,1.14594,1.14606,1.1459,1.1459,105600000.0
2005-12-14 09:53:00,1.1459,1.1459,1.1458,1.1459,77699999.0
2005-12-14 09:54:00,1.14602,1.14627,1.14602,1.14618,50500000.0
2005-12-14 09:55:00,1.1462,1.1462,1.1461,1.14618,96900001.0
2005-12-14 09:56:00,1.1461,1.1461,1.1461,1.1461,56099999.0
2005-12-14 09:57:00,1.14615,1.14622,1.14605,1.14614,117300000.0
2005-12-14 09:58:00,1.1462,1.1462,1.1462,1.1462,53900000.0
2005-12-14 09:59:00,1.14615,1.14615,1.14597,1.14597,31900000.0
2005-12-14 10:00:00,1.14588,1.14596,1.14586,1.1459,101800001.0
2005-12-14 10:01:00,1.146,1.14605,1.14589,1.14589,34300000.0
2005-12-14 10:02:00,1.14592,1.14598,1.1455,1.14565,103500001.0
2005-12-14 10:03:00,1.14568,1.14568,1.14544,1.14544,52700002.0
2005-12-14 10:04:00,1.14562,1.14571,1.14551,1.14551,80400000.0
2005-12-14 10:05:00,1.14551,1.14551,1.14546,1.14546,10400000.0
2005-12-14 10:06:00,1.14558,1.14593,1.14558,1.14593,124100002.0
2005-12-14 10:07:00,1.14587,1.14587,1.14569,1.14569,28000000.0
2005-12-14 10:08:00,1.1456,1.14575,1.14554,1.14568,66400000.0
2005-12-14 10:09:00,1.1457,1.14571,1.14558,1.14558,80300001.0
2005-12-14 10:10:00,1.14547,1.14556,1.14543,1.14543,110999998.0
2005-12-14 10:11:00,1.14534,1.14554,1.14533,1.14554,108400000.0
2005-12-14 10:12:00,1.14546,1.14555,1.1454,1.14555,81400000.0
2005-12-14 10:13:00,1.14548,1.14549,1.14538,1.14538,52100000.0
2005-12-14 10:14:00,1.1452,1.1452,1.14495,1.14508,115000001.0
2005-12-14 10:15:00,1.14517,1.14533,1.14498,1.14531,235200002.0
2005-12-14 10:16:00,1.14533,1.14534,1.14513,1.14513,68200001.0
2005-12-14 10:17:00,1.1452,1.1452,1.14515,1.14515,127800000.0
2005-12-14 10:18:00,1.14518,1.14525,1.14515,1.14515,165500002.0
2005-12-14 10:19:00,1.14516,1.14527,1.14516,1.14517,59400000.0
2005-12-14 10:20:00,1.1451,1.14513,1.14492,1.14513,70500000.0
2005-12-14 10:21:00,1.14501,1.14515,1.14479,1.14515,108599999.0
2005-12-14 10:22:00,1.14515,1.14525,1.14515,1.1452,110200000.0
2005-12-14 10:23:00,1.14524,1.14527,1.14523,1.14523,4000000.0
2005-12-14 10:24:00,1.14535,1.14535,1.14522,1.1453,65500001.0
2005-12-14 10:25:00,1.1453,1.14535,1.14522,1.1453,80400000.0
2005-12-14 10:26:00,1.14533,1.14533,1.1453,1.14533,59200002.0
2005-12-14 10:27:00,1.14533,1.14533,1.1453,1.1453,28599999.0
2005-12-14 10:28:00,1.14525,1.14533,1.1452,1.14525,81200001.0
2005-12-14 10:29:00,1.14525,1.14535,1.14522,1.14528,122000001.0
2005-12-14 10:30:00,1.14525,1.14525,1.14522,1.14522,142700000.0
2005-12-14 10:31:00,1.14532,1.14535,1.1453,1.1453,22300000.0
2005-12-14 10:32:00,1.1454,1.14549,1.14534,1.14534,74600000.0
2005-12-14 10:33:00,1.14534,1.14543,1.14534,1.14535,75800000.0
2005-12-14 10:34:00,1.14531,1.14547,1.14531,1.14533,168500000.0
2005-12-14 10:35:00,1.14522,1.14535,1.14522,1.1453,140100002.0
2005-12-14 10:36:00,1.14537,1.14543,1.14528,1.14532,145200001.0
2005-12-14 10:37:00,1.14527,1.14535,1.14527,1.14535,72900001.0
2005-12-14 10:38:00,1.14537,1.14548,1.14515,1.14515,70100000.0
2005-12-14 10:39:00,1.14522,1.14531,1.14521,1.14521,81799999.0
2005-12-14 10:40:00,1.145,1.145,1.14482,1.14488,63100000.0
2005-12-14 10:41:00,1.14483,1.14511,1.14483,1.14504,150700004.0
2005-12-14 10:42:00,1.14484,1.14532,1.14484,1.14523,84100000.0
2005-12-14 10:43:00,1.14542,1.14552,1.14542,1.14552,60999999.0
2005-12-14 10:44:00,1.14545,1.14557,1.14545,1.14553,121699999.0
2005-12-14 10:45:00,1.1456,1.14578,1.1456,1.14572,115800000.0
2005-12-14 10:46:00,1.14564,1.14564,1.14543,1.14545,114400003.0
2005-12-14 10:47:00,1.14539,1.14539,1.14518,1.14529,8000000.0
2005-12-14 10:48:00,1.1453,1.14543,1.14529,1.14532,57900000.0
2005-12-14 10:49:00,1.14539,1.14553,1.14537,1.14553,153500001.0
2005-12-14 10:50:00,1.14554,1.14563,1.14546,1.14563,230700001.0
2005-12-14 10:51:00,1.14561,1.14561,1.1455,1.14557,137700001.0
2005-12-14 10:52:00,1.14553,1.14558,1.1455,1.1455,57900000.0
2005-12-14 10:53:00,1.14563,1.14566,1.14563,1.14565,72200000.0
2005-12-14 10:54:00,1.14568,1.14611,1.14568,1.14611,57499999.0
2005-12-14 10:55:00,1.14626,1.14645,1.14626,1.14636,105599998.0
2005-12-14 10:56:00,1.1465,1.14685,1.1465,1.1465,22200000.0
2005-12-14 10:57:00,1.14637,1.14666,1.14637,1.14652,69400001.0
2005-12-14 10:58:00,1.14661,1.14685,1.1465,1.14685,119600000.0
2005-12-14 10:59:00,1.14688,1.14697,1.14682,1.1469,101900000.0
2005-12-14 11:00:00,1.1469,1.14693,1.14689,1.14691,135599999.0
2005-12-14 11:01:00,1.14691,1.14697,1.14688,1.14697,43599999.0
2005-12-14 11:02:00,1.14702,1.14705,1.14697,1.147,59800000.0
2005-12-14 11:03:00,1.14694,1.1475,1.14694,1.1475,70200000.0
2005-12-14 11:04:00,1.1475,1.1475,1.14728,1.14732,117500001.0
2005-12-14 11:05:00,1.14724,1.14724,1.14704,1.14704,25800000.0
2005-12-14 11:06:00,1.14698,1.14698,1.14687,1.14691,91500000.0
2005-12-14 11:07:00,1.14699,1.14724,1.14699,1.14724,41800000.0
2005-12-14 11:08:00,1.14718,1.14727,1.14711,1.14727,89800000.0
2005-12-14 11:09:00,1.14721,1.14722,1.14706,1.14706,21500000.0
2005-12-14 11:10:00,1.14696,1.14696,1.14667,1.14667,66099999.0
2005-12-14 11:11:00,1.14661,1.14661,1.14566,1.14637,162399997.0
2005-12-14 11:12:00,1.14626,1.14626,1.14555,1.14571,132999999.0
2005-12-14 11:13:00,1.14573,1.14588,1.14573,1.14583,123600002.0
2005-12-14 11:14:00,1.14585,1.14595,1.14582,1.14582,138999999.0
2005-12-14 11:15:00,1.14583,1.14596,1.14583,1.14596,81300000.0
2005-12-14 11:16:00,1.14605,1.14637,1.14605,1.14637,158300004.0
2005-12-14 11:17:00,1.14637,1.14638,1.14601,1.14608,119399999.0
2005-12-14 11:18:00,1.14624,1.14683,1.14624,1.1468,123299998.0
2005-12-14 11:19:00,1.14674,1.14674,1.14646,1.14646,133900000.0
2005-12-14 11:20:00,1.14655,1.14663,1.14655,1.14661,98000002.0
2005-12-14 11:21:00,1.14672,1.14681,1.14667,1.14667,84100002.0
2005-12-14 11:22:00,1.14663,1.14663,1.14657,1.14657,11200000.0
2005-12-14 11:23:00,1.14647,1.14656,1.14647,1.14655,44700000.0
2005-12-14 11:24:00,1.14644,1.14649,1.14643,1.14643,33600000.0
2005-12-14 11:25:00,1.14644,1.14644,1.14627,1.1463,158999996.0
2005-12-14 11:26:00,1.1463,1.14635,1.1463,1.14635,103299999.0
2005-12-14 11:27:00,1.14633,1.14648,1.14633,1.14642,92200000.0
2005-12-14 11:28:00,1.14638,1.14638,1.14627,1.14632,70900001.0
2005-12-14 11:29:00,1.14613,1.14613,1.14601,1.14604,83800000.0
2005-12-14 11:30:00,1.14612,1.14617,1.14609,1.14612,46200000.0
2005-12-14 11:31:00,1.14609,1.14611,1.14603,1.14607,52200001.0
2005-12-14 11:32:00,1.14596,1.14596,1.1457,1.14573,159000000.0
2005-12-14 11:33:00,1.14564,1.1458,1.14563,1.1458,121599998.0
2005-12-14 11:34:00,1.14582,1.14597,1.14579,1.14597,174000001.0
2005-12-14 11:35:00,1.14603,1.14613,1.14601,1.14604,184499998.0
2005-12-14 11:36:00,1.14602,1.14608,1.14596,1.14596,116900001.0
2005-12-14 11:37:00,1.14597,1.14605,1.14597,1.14597,65000002.0
2005-12-14 11:38:00,1.14597,1.14605,1.14595,1.14605,84199999.0
2005-12-14 11:39:00,1.146,1.14602,1.14595,1.14602,110600002.0
2005-12-14 11:40:00,1.146,1.14605,1.14592,1.146,117700003.0
2005-12-14 11:41:00,1.14603,1.14603,1.14589,1.14598,152200001.0
2005-12-14 11:42:00,1.14598,1.14609,1.14591,1.14595,138300001.0
2005-12-14 11:43:00,1.14598,1.14598,1.14589,1.14594,88500000.0
2005-12-14 11:44:00,1.14571,1.14595,1.14571,1.14589,53800000.0
2005-12-14 11:45:00,1.14599,1.14599,1.1458,1.14585,146899999.0
2005-12-14 11:46:00,1.14595,1.14595,1.14585,1.14595,63800000.0
2005-12-14 11:47:00,1.1459,1.1459,1.1459,1.1459,5600000.0
2005-12-14 11:48:00,1.14595,1.14621,1.14595,1.14616,31000001.0
2005-12-14 11:49:00,1.14624,1.14627,1.146,1.14601,181500002.0
2005-12-14 11:50:00,1.1461,1.14615,1.14605,1.1461,103800001.0
2005-12-14 11:51:00,1.1461,1.14615,1.14603,1.14603,115500004.0
2005-12-14 11:52:00,1.14605,1.14608,1.14565,1.14565,140800001.0
2005-12-14 11:53:00,1.1454,1.1454,1.14515,1.14515,107100000.0
2005-12-14 11:54:00,1.14516,1.14516,1.14465,1.14468,130100001.0
2005-12-14 11:55:00,1.14485,1.14491,1.14468,1.14485,175700001.0
2005-12-14 11:56:00,1.14491,1.14498,1.14489,1.14498,36000000.0
2005-12-14 11:57:00,1.14388,1.14571,1.1425,1.14532,137200001.0
2005-12-14 11:58:00,1.14525,1.14532,1.14525,1.14525,79400000.0
2005-12-14 11:59:00,1.1453,1.14535,1.14527,1.1453,45000000.0
2005-12-14 12:00:00,1.14528,1.14528,1.14509,1.14524,88800001.0
2005-12-14 12:01:00,1.14543,1.14553,1.14536,1.14536,78000000.0
2005-12-14 12:02:00,1.14521,1.14533,1.14517,1.14523,98899999.0
2005-12-14 12:03:00,1.14522,1.14522,1.14514,1.14514,118099999.0
2005-12-14 12:04:00,1.1452,1.1452,1.14509,1.14512,76600002.0
2005-12-14 12:05:00,1.1451,1.14515,1.14505,1.14505,67000000.0
2005-12-14 12:06:00,1.14515,1.14515,1.14505,1.14505,72100001.0
2005-12-14 12:07:00,1.14504,1.14504,1.14487,1.14487,64400001.0
2005-12-14 12:08:00,1.14498,1.145,1.14483,1.14483,79900000.0
2005-12-14 12:09:00,1.14492,1.14498,1.1449,1.14498,57500000.0
2005-12-14 12:10:00,1.14505,1.14517,1.14505,1.14516,87600000.0
2005-12-14 12:11:00,1.14505,1.14563,1.14505,1.14563,118200001.0
2005-12-14 12:12:00,1.14558,1.14558,1.14526,1.14526,165100001.0
2005-12-14 12:13:00,1.14514,1.14519,1.1451,1.14512,122800001.0
2005-12-14 12:14:00,1.14512,1.1452,1.14512,1.14513,39999999.0
2005-12-14 12:15:00,1.14515,1.14525,1.14515,1.14525,101600002.0
2005-12-14 12:16:00,1.1452,1.14525,1.14515,1.1452,155299997.0
2005-12-14 12:17:00,1.14519,1.14519,1.14501,1.14505,76100001.0
2005-12-14 12:18:00,1.14509,1.14514,1.14496,1.14496,104200000.0
2005-12-14 12:19:00,1.14507,1.14525,1.14507,1.14521,97800000.0
2005-12-14 12:20:00,1.14516,1.14516,1.14505,1.14513,72699999.0
2005-12-14 12:21:00,1.14516,1.1453,1.14516,1.14527,133500003.0
2005-12-14 12:22:00,1.14529,1.14529,1.14517,1.14529,61400001.0
2005-12-14 12:23:00,1.14535,1.14535,1.14525,1.1453,88999998.0
2005-12-14 12:24:00,1.14531,1.14531,1.14506,1.14521,57100001.0
2005-12-14 12:25:00,1.14512,1.14515,1.145,1.1451,148199997.0
2005-12-14 12:26:00,1.14515,1.14515,1.14507,1.1451,174699999.0
2005-12-14 12:27:00,1.14506,1.14508,1.14498,1.14508,107200001.0
2005-12-14 12:28:00,1.14497,1.145,1.14492,1.145,121599999.0
2005-12-14 12:29:00,1.14497,1.14505,1.14497,1.14498,40000000.0
2005-12-14 12:30:00,1.14499,1.14506,1.14499,1.14506,1700000.0
2005-12-14 12:31:00,1.14505,1.14518,1.14505,1.14518,99000001.0
2005-12-14 12:32:00,1.14505,1.1451,1.145,1.14502,60800001.0
2005-12-14 12:33:00,1.14509,1.14527,1.14509,1.14523,17700000.0
2005-12-14 12:34:00,1.14531,1.14553,1.14531,1.14549,96700001.0
2005-12-14 12:35:00,1.14575,1.14584,1.14551,1.14551,50200000.0
2005-12-14 12:36:00,1.14542,1.14545,1.14533,1.14545,93700001.0
2005-12-14 12:37:00,1.14561,1.14586,1.14549,1.14581,156800000.0
2005-12-14 12:38:00,1.14605,1.14632,1.14605,1.14622,124600002.0
2005-12-14 12:39:00,1.14625,1.14625,1.14615,1.1462,35000000.0
2005-12-14 12:40:00,1.1462,1.1462,1.14594,1.14597,105799999.0
2005-12-14 12:41:00,1.14588,1.14588,1.14573,1.14573,97200000.0
2005-12-14 12:42:00,1.1457,1.14575,1.14565,1.1457,91500003.0
2005-12-14 12:43:00,1.14565,1.1457,1.14565,1.1457,13600000.0
2005-12-14 12:44:00,1.14567,1.14575,1.14565,1.1457,121799999.0
2005-12-14 12:45:00,1.14568,1.14571,1.14551,1.14553,123300001.0
2005-12-14 12:46:00,1.14545,1.14545,1.1452,1.1452,66799998.0
2005-12-14 12:47:00,1.14517,1.14529,1.14501,1.14502,80400000.0
2005-12-14 12:48:00,1.14501,1.14501,1.14482,1.14498,107000002.0
2005-12-14 12:49:00,1.14501,1.14507,1.14496,1.145,157800002.0
2005-12-14 12:50:00,1.14496,1.14513,1.14496,1.14513,27800000.0
2005-12-14 12:51:00,1.14505,1.14515,1.14496,1.14515,137800000.0
2005-12-14 12:52:00,1.14513,1.14513,1.14504,1.14505,70900001.0
2005-12-14 12:53:00,1.145,1.14502,1.145,1.14502,42299999.0
2005-12-14 12:54:00,1.14507,1.14528,1.14507,1.14519,122300003.0
2005-12-14 12:55:00,1.14512,1.14515,1.14511,1.14513,43300000.0
2005-12-14 12:56:00,1.14517,1.14522,1.14508,1.14512,126899999.0
2005-12-14 12:57:00,1.1451,1.14512,1.14505,1.14512,83599998.0
2005-12-14 12:58:00,1.1449,1.1449,1.14464,1.14464,47800001.0
2005-12-14 12:59:00,1.14446,1.14446,1.14411,1.14416,96699999.0
2005-12-14 13:00:00,1.14423,1.14508,1.14423,1.14452,83100001.0
2005-12-14 13:01:00,1.14465,1.14479,1.14463,1.1447,91199999.0
2005-12-14 13:02:00,1.1446,1.14465,1.1446,1.1446,69499999.0
2005-12-14 13:03:00,1.14465,1.14471,1.14454,1.14455,144700002.0
2005-12-14 13:04:00,1.14455,1.1446,1.1445,1.14455,162099996.0
2005-12-14 13:05:00,1.14455,1.14455,1.14455,1.14455,14400000.0
2005-12-14 13:06:00,1.1446,1.14465,1.14458,1.1446,63800000.0
2005-12-14 13:07:00,1.14472,1.14496,1.14472,1.14486,99100002.0
2005-12-14 13:08:00,1.1449,1.14495,1.14485,1.1449,104599998.0
2005-12-14 13:09:00,1.14483,1.14488,1.14476,1.14488,81100001.0
2005-12-14 13:10:00,1.14488,1.14492,1.14483,1.14492,50300000.0
2005-12-14 13:11:00,1.14495,1.14495,1.14481,1.14481,35700000.0
2005-12-14 13:12:00,1.14489,1.14489,1.14483,1.14483,22500001.0
2005-12-14 13:13:00,1.14483,1.14484,1.14483,1.14484,28100000.0
2005-12-14 13:14:00,1.1448,1.1448,1.1448,1.1448,50200000.0
2005-12-14 13:15:00,1.14478,1.14491,1.14474,1.14479,73100000.0
2005-12-14 13:16:00,1.14471,1.14475,1.14471,1.14473,89000001.0
2005-12-14 13:17:00,1.14467,1.14468,1.1446,1.1446,74900000.0
2005-12-14 13:18:00,1.14447,1.14447,1.14431,1.14431,16900000.0
2005-12-14 13:19:00,1.14412,1.14417,1.14408,1.14412,120200001.0
2005-12-14 13:20:00,1.14412,1.14422,1.14407,1.14412,130100001.0
2005-12-14 13:21:00,1.14403,1.14403,1.14397,1.14397,5600000.0
2005-12-14 13:22:00,1.14382,1.14397,1.14375,1.14375,97300001.0
2005-12-14 13:23:00,1.1437,1.1437,1.1437,1.1437,107299999.0
2005-12-14 13:24:00,1.1438,1.144,1.1438,1.14397,92800001.0
2005-12-14 13:25:00,1.14388,1.14388,1.14378,1.1438,11200000.0
2005-12-14 13:26:00,1.14384,1.14401,1.14384,1.14387,100899999.0
2005-12-14 13:27:00,1.14394,1.14399,1.14384,1.14394,66200000.0
2005-12-14 13:28:00,1.144,1.144,1.14395,1.14395,16200000.0
2005-12-14 13:29:00,1.144,1.14405,1.14395,1.14395,168600001.0
2005-12-14 13:30:00,1.14404,1.14419,1.14403,1.14409,74999999.0
2005-12-14 13:31:00,1.14404,1.14413,1.14403,1.14403,54000002.0
2005-12-14 13:32:00,1.14412,1.14415,1.14412,1.14415,44100001.0
2005-12-14 13:33:00,1.14428,1.14433,1.14419,1.14427,49100000.0
2005-12-14 13:34:00,1.1443,1.1443,1.1443,1.1443,66199999.0
2005-12-14 13:35:00,1.1443,1.14435,1.14423,1.14435,218799996.0
2005-12-14 13:36:00,1.14426,1.14431,1.14416,1.14431,122200002.0
2005-12-14 13:37:00,1.14435,1.14435,1.14435,1.14435,3600000.0
2005-12-14 13:38:00,1.14429,1.14441,1.14429,1.14433,93999999.0
2005-12-14 13:39:00,1.1443,1.1443,1.1443,1.1443,27100000.0
2005-12-14 13:40:00,1.1444,1.14474,1.1444,1.14463,120700000.0
2005-12-14 13:41:00,1.14453,1.14465,1.1445,1.14455,119200002.0
2005-12-14 13:42:00,1.14468,1.14478,1.14463,1.14466,213500001.0
2005-12-14 13:43:00,1.14473,1.14487,1.14467,1.14485,53199999.0
2005-12-14 13:44:00,1.14501,1.14511,1.14499,1.14503,75500000.0
2005-12-14 13:45:00,1.14514,1.14537,1.14514,1.14537,32900000.0
2005-12-14 13:46:00,1.14525,1.14525,1.14517,1.14519,56800001.0
2005-12-14 13:47:00,1.14515,1.14528,1.14515,1.14528,189999999.0
2005-12-14 13:48:00,1.14538,1.14567,1.14538,1.14557,57900000.0
2005-12-14 13:49:00,1.14559,1.14561,1.14549,1.14561,62800000.0
2005-12-14 13:50:00,1.14572,1.14573,1.14547,1.14563,78900000.0
2005-12-14 13:51:00,1.14569,1.14576,1.14566,1.14573,106400000.0
2005-12-14 13:52:00,1.14571,1.14576,1.14563,1.14576,96899998.0
2005-12-14 13:53:00,1.14575,1.14578,1.14565,1.14578,77900000.0
2005-12-14 13:54:00,1.14571,1.14574,1.14571,1.14574,18300000.0
2005-12-14 13:55:00,1.14567,1.14575,1.14567,1.14575,56400001.0
2005-12-14 13:56:00,1.14575,1.14582,1.14575,1.1458,108100002.0
2005-12-14 13:57:00,1.14575,1.14585,1.1456,1.1458,112800000.0
2005-12-14 13:58:00,1.14573,1.14573,1.14552,1.14552,43799998.0
2005-12-14 13:59:00,1.14548,1.14567,1.14537,1.14537,128600000.0
2005-12-14 14:00:00,1.14529,1.14542,1.14529,1.14539,86400000.0
2005-12-14 14:01:00,1.14541,1.14541,1.1452,1.1454,103800003.0
2005-12-14 14:02:00,1.14552,1.14562,1.14552,1.14562,14300000.0
2005-12-14 14:03:00,1.1456,1.14565,1.14555,1.14565,126399997.0
2005-12-14 14:04:00,1.14555,1.14565,1.14555,1.14558,69300000.0
2005-12-14 14:05:00,1.14545,1.14555,1.14541,1.14543,35400000.0
2005-12-14 14:06:00,1.1454,1.1454,1.1454,1.1454,40599998.0
2005-12-14 14:07:00,1.14537,1.14548,1.14537,1.14548,36000000.0
2005-12-14 14:08:00,1.14552,1.14552,1.1454,1.14548,89099998.0
2005-12-14 14:09:00,1.14554,1.14563,1.14554,1.14563,20000000.0
2005-12-14 14:10:00,1.14585,1.14585,1.14572,1.1458,184300001.0
2005-12-14 14:11:00,1.1458,1.1458,1.14575,1.1458,102899997.0
2005-12-14 14:12:00,1.1458,1.14585,1.14577,1.1458,98999999.0
2005-12-14 14:13:00,1.14575,1.14575,1.14575,1.14575,9600000.0
2005-12-14 14:14:00,1.14575,1.14581,1.14568,1.14568,62199999.0
2005-12-14 14:15:00,1.1457,1.14588,1.1457,1.14583,61800000.0
2005-12-14 14:16:00,1.14583,1.14583,1.14577,1.14577,43000000.0
2005-12-14 14:17:00,1.14566,1.14583,1.14555,1.14563,109500000.0
2005-12-14 14:18:00,1.14565,1.1457,1.14565,1.1457,14400000.0
2005-12-14 14:19:00,1.1457,1.1457,1.14549,1.14561,89800001.0
2005-12-14 14:20:00,1.1456,1.14565,1.1455,1.14557,89500001.0
2005-12-14 14:21:00,1.1456,1.14565,1.14555,1.1456,113800002.0
2005-12-14 14:22:00,1.14567,1.14581,1.14567,1.14574,194499999.0
2005-12-14 14:23:00,1.14584,1.14587,1.14577,1.14577,173399995.0
2005-12-14 14:24:00,1.1458,1.14585,1.14575,1.1458,64700000.0
2005-12-14 14:25:00,1.14575,1.1458,1.14575,1.1458,54500000.0
2005-12-14 14:26:00,1.14578,1.14578,1.14558,1.14571,55299998.0
2005-12-14 14:27:00,1.1458,1.14585,1.14575,1.1458,132900002.0
2005-12-14 14:28:00,1.14578,1.146,1.14578,1.146,67700000.0
2005-12-14 14:29:00,1.1459,1.14592,1.14585,1.14585,17100000.0
2005-12-14 14:30:00,1.14587,1.14591,1.14587,1.14591,28599999.0
2005-12-14 14:31:00,1.14603,1.14603,1.14589,1.14592,31300000.0
2005-12-14 14:32:00,1.14588,1.1459,1.14588,1.1459,101000001.0
2005-12-14 14:33:00,1.14588,1.14595,1.14588,1.1459,83499999.0
2005-12-14 14:34:00,1.14592,1.14592,1.14577,1.1458,56800002.0
2005-12-14 14:35:00,1.14573,1.14574,1.14562,1.14562,144000002.0
2005-12-14 14:36:00,1.14573,1.14573,1.1456,1.14567,90900003.0
2005-12-14 14:37:00,1.14575,1.14592,1.14575,1.14592,62999999.0
2005-12-14 14:38:00,1.14602,1.14602,1.14592,1.146,152599999.0
2005-12-14 14:39:00,1.146,1.14605,1.14592,1.146,87800001.0
2005-12-14 14:40:00,1.14598,1.14598,1.14598,1.14598,39900002.0
2005-12-14 14:41:00,1.14605,1.14605,1.14605,1.14605,38599998.0
2005-12-14 14:42:00,1.146,1.14605,1.14598,1.14598,54999998.0
2005-12-14 14:43:00,1.14591,1.14594,1.14583,1.14594,13800000.0
2005-12-14 14:44:00,1.14587,1.14587,1.14583,1.14583,13700000.0
2005-12-14 14:45:00,1.14582,1.14602,1.14582,1.14586,54400001.0
2005-12-14 14:46:00,1.14588,1.14599,1.14577,1.14577,112699999.0
2005-12-14 14:47:00,1.14571,1.14572,1.14555,1.14555,111000003.0
2005-12-14 14:48:00,1.14554,1.14563,1.14513,1.14519,131000000.0
2005-12-14 14:49:00,1.14512,1.14512,1.14492,1.14492,119500000.0
2005-12-14 14:50:00,1.14501,1.14516,1.14496,1.14504,75899999.0
2005-12-14 14:51:00,1.14496,1.14517,1.14496,1.14502,92400002.0
2005-12-14 14:52:00,1.14508,1.14511,1.14498,1.14498,93300002.0
2005-12-14 14:53:00,1.145,1.14505,1.145,1.145,10400000.0
2005-12-14 14:54:00,1.14488,1.14508,1.14488,1.14502,58200000.0
2005-12-14 14:55:00,1.14503,1.14503,1.14488,1.14497,178700001.0
2005-12-14 14:56:00,1.1449,1.14495,1.1449,1.1449,49600000.0
2005-12-14 14:57:00,1.14492,1.1451,1.14492,1.14504,79900000.0
2005-12-14 14:58:00,1.14514,1.14521,1.14514,1.14515,129900001.0
2005-12-14 14:59:00,1.14524,1.14533,1.14509,1.14533,47700000.0
2005-12-14 15:00:00,1.14545,1.14551,1.14536,1.14542,115800000.0
2005-12-14 15:01:00,1.14531,1.1455,1.14531,1.14547,38400000.0
2005-12-14 15:02:00,1.14553,1.14557,1.14553,1.14557,19200000.0
2005-12-14 15:03:00,1.14553,1.1456,1.14552,1.14552,58800000.0
2005-12-14 15:04:00,1.14552,1.14575,1.14552,1.14575,99400001.0
2005-12-14 15:05:00,1.14588,1.14591,1.14578,1.14584,72000000.0
2005-12-14 15:06:00,1.14584,1.14605,1.14584,1.14605,135400003.0
2005-12-14 15:07:00,1.14598,1.14598,1.14592,1.14592,9300000.0
2005-12-14 15:08:00,1.1458,1.14592,1.14574,1.14574,185100004.0
2005-12-14 15:09:00,1.14576,1.14578,1.14561,1.14574,180500004.0
2005-12-14 15:10:00,1.14578,1.14578,1.14547,1.14547,91399999.0
2005-12-14 15:11:00,1.1455,1.14562,1.14548,1.14562,148499999.0
2005-12-14 15:12:00,1.14562,1.14562,1.14548,1.1455,101399999.0
2005-12-14 15:13:00,1.14545,1.14553,1.14527,1.14534,134200000.0
2005-12-14 15:14:00,1.14539,1.14564,1.14539,1.14547,70000001.0
2005-12-14 15:15:00,1.14562,1.14593,1.14562,1.1458,74200002.0
2005-12-14 15:16:00,1.14577,1.14577,1.14567,1.14568,78300000.0
2005-12-14 15:17:00,1.14568,1.14572,1.14557,1.14557,84699999.0
2005-12-14 15:18:00,1.14558,1.14604,1.14557,1.14604,158299999.0
2005-12-14 15:19:00,1.14598,1.14612,1.14594,1.14594,126400000.0
2005-12-14 15:20:00,1.14597,1.14606,1.14597,1.14599,40200000.0
2005-12-14 15:21:00,1.14582,1.14587,1.14575,1.14575,159800000.0
2005-12-14 15:22:00,1.14575,1.14585,1.14563,1.14567,134800005.0
2005-12-14 15:23:00,1.14561,1.14584,1.14561,1.1457,83599999.0
2005-12-14 15:24:00,1.14559,1.14587,1.14559,1.14577,116699999.0
2005-12-14 15:25:00,1.14579,1.14584,1.14564,1.14564,141900003.0
2005-12-14 15:26:00,1.14566,1.1458,1.14566,1.14572,29500000.0
2005-12-14 15:27:00,1.1457,1.1457,1.14548,1.14557,125500001.0
2005-12-14 15:28:00,1.14556,1.14568,1.1454,1.1454,111700002.0
2005-12-14 15:29:00,1.14512,1.14521,1.14464,1.14464,129999998.0
2005-12-14 15:30:00,1.14452,1.14452,1.14249,1.14249,146399999.0
2005-12-14 15:31:00,1.14252,1.14265,1.14234,1.14254,205900003.0
2005-12-14 15:32:00,1.14267,1.14275,1.14261,1.14271,145200004.0
2005-12-14 15:33:00,1.14278,1.14312,1.14278,1.14312,46300000.0
2005-12-14 15:34:00,1.14327,1.14327,1.14315,1.14327,96800001.0
2005-12-14 15:35:00,1.14325,1.14332,1.14319,1.1433,83800001.0
2005-12-14 15:36:00,1.14327,1.14333,1.14288,1.14295,130600003.0
2005-12-14 15:37:00,1.14288,1.14308,1.14278,1.14308,67300000.0
2005-12-14 15:38:00,1.14317,1.14329,1.14286,1.14294,86300000.0
2005-12-14 15:39:00,1.14311,1.14384,1.14311,1.14384,113000000.0
2005-12-14 15:40:00,1.14385,1.14391,1.14349,1.14371,86300000.0
2005-12-14 15:41:00,1.1437,1.14399,1.1437,1.14397,125100003.0
2005-12-14 15:42:00,1.14393,1.14393,1.14373,1.14375,258299997.0
2005-12-14 15:43:00,1.14368,1.14427,1.14368,1.14427,17600000.0
2005-12-14 15:44:00,1.14457,1.1447,1.14409,1.14409,136900000.0
2005-12-14 15:45:00,1.14408,1.14427,1.14398,1.14427,80100000.0
2005-12-14 15:46:00,1.14413,1.14435,1.14413,1.14435,58000000.0
2005-12-14 15:47:00,1.14422,1.14422,1.14386,1.14399,101000000.0
2005-12-14 15:48:00,1.14406,1.14416,1.14398,1.14398,68199998.0
2005-12-14 15:49:00,1.14398,1.14407,1.14386,1.1439,124400000.0
2005-12-14 15:50:00,1.14389,1.14423,1.14389,1.14417,171600001.0
2005-12-14 15:51:00,1.14411,1.14417,1.14405,1.14406,136599997.0
2005-12-14 15:52:00,1.14409,1.14435,1.144,1.14435,146400002.0
2005-12-14 15:53:00,1.14462,1.14508,1.14462,1.14508,91900001.0
2005-12-14 15:54:00,1.14515,1.1455,1.1451,1.1455,65999999.0
2005-12-14 15:55:00,1.1457,1.14585,1.1457,1.14585,31800000.0
2005-12-14 15:56:00,1.14598,1.14608,1.14587,1.14602,116899997.0
2005-12-14 15:57:00,1.14615,1.14648,1.14615,1.14643,125299999.0
2005-12-14 15:58:00,1.14643,1.14643,1.14597,1.14597,101600002.0
2005-12-14 15:59:00,1.146,1.1462,1.146,1.1462,127500002.0
2005-12-14 16:00:00,1.14615,1.14644,1.14615,1.14644,45500000.0
2005-12-14 16:01:00,1.14652,1.14658,1.14642,1.14644,116800000.0
2005-12-14 16:02:00,1.1464,1.14645,1.14621,1.14634,106800002.0
2005-12-14 16:03:00,1.14646,1.14677,1.14646,1.14647,84800002.0
2005-12-14 16:04:00,1.14642,1.14674,1.14642,1.1467,111700001.0
2005-12-14 16:05:00,1.14679,1.14679,1.14671,1.14671,15900000.0
2005-12-14 16:06:00,1.14663,1.14663,1.14643,1.14643,137100002.0
2005-12-14 16:07:00,1.14644,1.14651,1.14632,1.1464,120799999.0
2005-12-14 16:08:00,1.14632,1.14643,1.14629,1.14643,138000000.0
2005-12-14 16:09:00,1.1464,1.1464,1.14637,1.1464,70599999.0
2005-12-14 16:10:00,1.14653,1.14683,1.14653,1.14673,66400000.0
2005-12-14 16:11:00,1.14675,1.14675,1.14642,1.14643,57600001.0
2005-12-14 16:12:00,1.14643,1.14643,1.14635,1.14635,21900000.0
2005-12-14 16:13:00,1.14633,1.14646,1.14633,1.1464,127200000.0
2005-12-14 16:14:00,1.14641,1.14659,1.14641,1.14649,16000000.0
2005-12-14 16:15:00,1.14666,1.14676,1.14649,1.14676,170799996.0
2005-12-14 16:16:00,1.14679,1.14679,1.14662,1.14662,52000000.0
2005-12-14 16:17:00,1.14671,1.14674,1.14671,1.14674,38500001.0
2005-12-14 16:18:00,1.14718,1.14788,1.14718,1.14787,27600000.0
2005-12-14 16:19:00,1.1479,1.14796,1.14746,1.14746,96500000.0
2005-12-14 16:20:00,1.14738,1.14769,1.14738,1.14769,75700001.0
2005-12-14 16:21:00,1.14777,1.14805,1.14768,1.14768,102500003.0
2005-12-14 16:22:00,1.14782,1.14784,1.14774,1.1478,32000000.0
2005-12-14 16:23:00,1.14776,1.14818,1.14767,1.14818,224400002.0
2005-12-14 16:24:00,1.14837,1.14837,1.14819,1.14819,100600002.0
2005-12-14 16:25:00,1.14832,1.14861,1.14832,1.1486,50299999.0
2005-12-14 16:26:00,1.14852,1.14852,1.14827,1.14827,161100000.0
2005-12-14 16:27:00,1.14822,1.14825,1.14767,1.14767,188999999.0
2005-12-14 16:28:00,1.14744,1.14747,1.14732,1.14735,158900004.0
2005-12-14 16:29:00,1.14744,1.14744,1.14744,1.14744,10400000.0
2005-12-14 16:30:00,1.14762,1.14762,1.14743,1.14749,107700001.0
2005-12-14 16:31:00,1.1475,1.14766,1.1475,1.14761,107299999.0
2005-12-14 16:32:00,1.14762,1.14768,1.14745,1.14757,116999999.0
2005-12-14 16:33:00,1.14766,1.14776,1.14766,1.1477,104799998.0
2005-12-14 16:34:00,1.1476,1.14776,1.14753,1.14753,99099998.0
2005-12-14 16:35:00,1.14756,1.1478,1.14751,1.1478,105799999.0
2005-12-14 16:36:00,1.14799,1.14831,1.14799,1.14825,90800001.0
2005-12-14 16:37:00,1.14817,1.14817,1.14787,1.14789,49600000.0
2005-12-14 16:38:00,1.14791,1.14797,1.1478,1.14789,116299997.0
2005-12-14 16:39:00,1.14802,1.14815,1.14791,1.148,127600001.0
2005-12-14 16:40:00,1.14792,1.14794,1.14789,1.14789,87900001.0
2005-12-14 16:41:00,1.14786,1.14805,1.14786,1.14804,59500001.0
2005-12-14 16:42:00,1.14822,1.14828,1.14816,1.14818,85499999.0
2005-12-14 16:43:00,1.14804,1.14818,1.14804,1.14816,105999999.0
2005-12-14 16:44:00,1.14815,1.14815,1.1479,1.148,77499997.0
2005-12-14 16:45:00,1.14792,1.14792,1.1479,1.1479,22400001.0
2005-12-14 16:46:00,1.14772,1.14772,1.14759,1.14759,73700002.0
2005-12-14 16:47:00,1.14758,1.14758,1.14752,1.14752,41499998.0
2005-12-14 16:48:00,1.14743,1.14746,1.14729,1.14734,110000000.0
2005-12-14 16:49:00,1.14737,1.14748,1.14733,1.14737,176700001.0
2005-12-14 16:50:00,1.14734,1.1476,1.14734,1.14756,179299998.0
2005-12-14 16:51:00,1.14779,1.14808,1.14779,1.14802,43500000.0
2005-12-14 16:52:00,1.14791,1.14792,1.14791,1.14792,33500000.0
2005-12-14 16:53:00,1.14795,1.14813,1.14795,1.14795,74199999.0
2005-12-14 16:54:00,1.14788,1.14788,1.14775,1.14775,109900001.0
2005-12-14 16:55:00,1.14779,1.14795,1.14779,1.14789,194999999.0
2005-12-14 16:56:00,1.14799,1.14818,1.14795,1.14795,123000000.0
2005-12-14 16:57:00,1.14804,1.14848,1.14804,1.14848,37700000.0
2005-12-14 16:58:00,1.1488,1.14917,1.1488,1.14891,49600000.0
2005-12-14 16:59:00,1.14901,1.14965,1.14901,1.14965,35300000.0
2005-12-14 17:00:00,1.14988,1.15011,1.14988,1.14996,96300002.0
2005-12-14 17:01:00,1.14992,1.14996,1.14958,1.14975,97199999.0
2005-12-14 17:02:00,1.14973,1.14973,1.14934,1.14934,32700001.0
2005-12-14 17:03:00,1.14938,1.14973,1.14938,1.14971,85600000.0
2005-12-14 17:04:00,1.1496,1.14962,1.14952,1.14952,39000000.0
2005-12-14 17:05:00,1.14924,1.14924,1.14906,1.14906,11300000.0
2005-12-14 17:06:00,1.14887,1.14903,1.14887,1.14901,52300002.0
2005-12-14 17:07:00,1.14903,1.14903,1.14889,1.14889,18500000.0
2005-12-14 17:08:00,1.14885,1.14885,1.14872,1.14878,60100002.0
2005-12-14 17:09:00,1.14871,1.14871,1.14852,1.14867,70700000.0
2005-12-14 17:10:00,1.1486,1.14905,1.1486,1.14905,100200002.0
2005-12-14 17:11:00,1.14896,1.14907,1.14889,1.14907,71700000.0
2005-12-14 17:12:00,1.14907,1.14931,1.14907,1.14931,35800001.0
2005-12-14 17:13:00,1.14918,1.14918,1.14917,1.14917,26300001.0
2005-12-14 17:14:00,1.14903,1.14908,1.14903,1.14908,26000000.0
2005-12-14 17:15:00,1.14882,1.14882,1.14849,1.14853,87000002.0
2005-12-14 17:16:00,1.14858,1.14865,1.14843,1.14848,150599999.0
2005-12-14 17:17:00,1.14867,1.1491,1.14867,1.14905,93900002.0
2005-12-14 17:18:00,1.14916,1.14918,1.14907,1.14908,98000001.0
2005-12-14 17:19:00,1.14919,1.14919,1.14914,1.14914,23100000.0
2005-12-14 17:20:00,1.14912,1.14912,1.14902,1.14912,136399998.0
2005-12-14 17:21:00,1.14917,1.14943,1.14917,1.14941,59099999.0
2005-12-14 17:22:00,1.14961,1.15002,1.1496,1.15002,64700000.0
2005-12-14 17:23:00,1.15022,1.15025,1.15004,1.15004,18400000.0
2005-12-14 17:24:00,1.15002,1.15026,1.14997,1.15026,84800001.0
2005-12-14 17:25:00,1.15047,1.15053,1.15047,1.15053,38199999.0
2005-12-14 17:26:00,1.15066,1.15083,1.15066,1.15075,112699998.0
2005-12-14 17:27:00,1.15088,1.15088,1.15052,1.15052,104200001.0
2005-12-14 17:28:00,1.1507,1.15082,1.15056,1.15068,208000003.0
2005-12-14 17:29:00,1.15068,1.15068,1.15048,1.15048,62000000.0
2005-12-14 17:30:00,1.15056,1.15056,1.15046,1.1505,135500001.0
2005-12-14 17:31:00,1.15049,1.15059,1.15047,1.1505,130999996.0
2005-12-14 17:32:00,1.15045,1.1509,1.15041,1.1509,50500000.0
2005-12-14 17:33:00,1.15102,1.15102,1.15052,1.15052,37800000.0
2005-12-14 17:34:00,1.15056,1.15062,1.15056,1.1506,96100000.0
2005-12-14 17:35:00,1.1505,1.1505,1.1501,1.1501,81400000.0
2005-12-14 17:36:00,1.15011,1.15011,1.14999,1.14999,43799999.0
2005-12-14 17:37:00,1.14995,1.14995,1.14968,1.14968,22900000.0
2005-12-14 17:38:00,1.14967,1.14967,1.14954,1.14957,183400003.0
2005-12-14 17:39:00,1.14969,1.15032,1.14969,1.15032,9300000.0
2005-12-14 17:40:00,1.1506,1.1509,1.1506,1.15087,115200000.0
2005-12-14 17:41:00,1.15092,1.15102,1.15092,1.15094,36899999.0
2005-12-14 17:42:00,1.15077,1.15077,1.15074,1.15074,40800000.0
2005-12-14 17:43:00,1.1507,1.15114,1.1507,1.15114,123199999.0
2005-12-14 17:44:00,1.15103,1.1513,1.15103,1.15128,164100000.0
2005-12-14 17:45:00,1.15131,1.15139,1.15131,1.15139,3200000.0
2005-12-14 17:46:00,1.15155,1.15174,1.15155,1.15174,38800000.0
2005-12-14 17:47:00,1.1519,1.15214,1.1519,1.15211,72099999.0
2005-12-14 17:48:00,1.15207,1.15212,1.15185,1.15192,149800000.0
2005-12-14 17:49:00,1.15187,1.15194,1.15175,1.15175,104699998.0
2005-12-14 17:50:00,1.15173,1.15173,1.15154,1.15154,80899999.0
2005-12-14 17:51:00,1.15163,1.15163,1.15158,1.15158,29600000.0
2005-12-14 17:52:00,1.15168,1.15168,1.15157,1.15157,20800000.0
2005-12-14 17:53:00,1.15144,1.15154,1.15136,1.15136,132099997.0
2005-12-14 17:54:00,1.15144,1.15144,1.15113,1.15119,57700000.0
2005-12-14 17:55:00,1.15106,1.15108,1.15093,1.15108,95400001.0
2005-12-14 17:56:00,1.15104,1.15121,1.15104,1.15112,68800000.0
2005-12-14 17:57:00,1.15112,1.15112,1.15096,1.15107,30900000.0
2005-12-14 17:58:00,1.15103,1.15113,1.15094,1.1511,130900003.0
2005-12-14 17:59:00,1.15102,1.15104,1.15084,1.15084,166800005.0
2005-12-14 18:00:00,1.15091,1.15104,1.15091,1.15104,6600000.0
2005-12-14 18:01:00,1.1511,1.15113,1.15098,1.15098,624000004.0
2005-12-14 18:02:00,1.15104,1.15116,1.15102,1.15107,693200003.0
2005-12-14 18:03:00,1.15105,1.15105,1.15092,1.15093,659100005.0
2005-12-14 18:04:00,1.1509,1.15096,1.1508,1.15084,884600000.0
2005-12-14 18:05:00,1.1509,1.15108,1.15082,1.15107,1029699997.0
2005-12-14 18:06:00,1.15121,1.15174,1.15121,1.15174,691400003.0
2005-12-14 18:07:00,1.15181,1.15205,1.1517,1.15205,1291200007.0
2005-12-14 18:08:00,1.15212,1.15223,1.152,1.152,973600008.0
2005-12-14 18:09:00,1.15214,1.15244,1.15212,1.15223,495300003.0
2005-12-14 18:10:00,1.15232,1.15253,1.15226,1.15243,671600002.0
2005-12-14 18:11:00,1.1525,1.15262,1.15246,1.15257,647100001.0
2005-12-14 18:12:00,1.15257,1.15259,1.15245,1.15245,79300000.0
2005-12-14 18:13:00,1.15245,1.15245,1.15224,1.15244,514300002.0
2005-12-14 18:14:00,1.15245,1.15245,1.15233,1.1524,408900000.0
2005-12-14 18:15:00,1.15232,1.15237,1.15212,1.15214,800399999.0
2005-12-14 18:16:00,1.15218,1.15226,1.15197,1.15197,346300000.0
2005-12-14 18:17:00,1.15183,1.15183,1.15077,1.15157,922899997.0
2005-12-14 18:18:00,1.15165,1.15186,1.15165,1.15184,446200001.0
2005-12-14 18:19:00,1.15197,1.152,1.15188,1.15199,141499998.0
2005-12-14 18:20:00,1.15192,1.15192,1.15173,1.15182,607600003.0
2005-12-14 18:21:00,1.15188,1.15189,1.15171,1.15183,200899997.0
2005-12-14 18:22:00,1.15188,1.15188,1.15173,1.15185,226600000.0
2005-12-14 18:23:00,1.15186,1.15191,1.15182,1.15182,349200002.0
2005-12-14 18:24:00,1.1518,1.15186,1.15162,1.15177,575800003.0
2005-12-14 18:25:00,1.15174,1.15177,1.15157,1.15172,400400001.0
2005-12-14 18:26:00,1.15172,1.15184,1.15168,1.15168,804900003.0
2005-12-14 18:27:00,1.15171,1.15175,1.15163,1.15169,511999998.0
2005-12-14 18:28:00,1.15168,1.15178,1.15165,1.15171,334899999.0
2005-12-14 18:29:00,1.15168,1.1517,1.15148,1.15161,370299996.0
2005-12-14 18:30:00,1.15152,1.15176,1.15152,1.1516,1019500002.0
2005-12-14 18:31:00,1.15161,1.15174,1.1515,1.15174,532400000.0
2005-12-14 18:32:00,1.15177,1.15201,1.15173,1.15198,447500004.0
2005-12-14 18:33:00,1.15198,1.15201,1.15182,1.15188,503199998.0
2005-12-14 18:34:00,1.15186,1.152,1.15186,1.15197,311899998.0
2005-12-14 18:35:00,1.15201,1.15241,1.15201,1.15237,677699996.0
2005-12-14 18:36:00,1.15242,1.15261,1.15236,1.15236,388300006.0
2005-12-14 18:37:00,1.15233,1.15246,1.15233,1.15234,90099998.0
2005-12-14 18:38:00,1.1524,1.15265,1.1524,1.15265,243899999.0
2005-12-14 18:39:00,1.15268,1.15268,1.15254,1.15261,166999999.0
2005-12-14 18:40:00,1.1526,1.15263,1.15248,1.15252,716400002.0
2005-12-14 18:41:00,1.15254,1.15269,1.15253,1.15263,391099999.0
2005-12-14 18:42:00,1.15267,1.15268,1.15254,1.15258,505700003.0
2005-12-14 18:43:00,1.15255,1.15255,1.15245,1.15245,654499997.0
2005-12-14 18:44:00,1.15245,1.15247,1.15222,1.15222,188900002.0
2005-12-14 18:45:00,1.15224,1.15235,1.15215,1.15224,468300008.0
2005-12-14 18:46:00,1.1523,1.15237,1.15222,1.15237,228900000.0
2005-12-14 18:47:00,1.15242,1.15242,1.15229,1.15237,77500001.0
2005-12-14 18:48:00,1.15238,1.15247,1.15235,1.15245,95400000.0
2005-12-14 18:49:00,1.15248,1.15248,1.15244,1.15248,102700000.0
2005-12-14 18:50:00,1.15237,1.1524,1.15222,1.1524,162500004.0
2005-12-14 18:51:00,1.15242,1.15245,1.15232,1.15233,138600001.0
2005-12-14 18:52:00,1.15225,1.15225,1.15202,1.1521,224699998.0
2005-12-14 18:53:00,1.15214,1.15228,1.15213,1.15215,501700001.0
2005-12-14 18:54:00,1.15212,1.15216,1.15205,1.15213,231300004.0
2005-12-14 18:55:00,1.1522,1.15254,1.1522,1.15254,448000008.0
2005-12-14 18:56:00,1.15256,1.15256,1.15214,1.15214,278600006.0
2005-12-14 18:57:00,1.15213,1.15224,1.15189,1.1522,389100007.0
2005-12-14 18:58:00,1.15226,1.15228,1.15211,1.15211,77400000.0
2005-12-14 18:59:00,1.15208,1.15282,1.15208,1.15276,532099998.0
2005-12-14 19:00:00,1.15283,1.15299,1.15277,1.15277,218499998.0
2005-12-14 19:01:00,1.15277,1.15284,1.15266,1.15266,48700000.0
2005-12-14 19:02:00,1.15254,1.15254,1.15225,1.15225,208599997.0
2005-12-14 19:03:00,1.15221,1.15231,1.15215,1.15215,482899999.0
2005-12-14 19:04:00,1.15217,1.15236,1.152,1.152,130100000.0
2005-12-14 19:05:00,1.1519,1.152,1.15167,1.15182,228900002.0
2005-12-14 19:06:00,1.15178,1.1518,1.15165,1.15169,447199999.0
2005-12-14 19:07:00,1.15171,1.15182,1.15171,1.15175,195700001.0
2005-12-14 19:08:00,1.1517,1.1518,1.15152,1.15169,587499996.0
2005-12-14 19:09:00,1.15165,1.15165,1.15144,1.15147,695400003.0
2005-12-14 19:10:00,1.15155,1.15165,1.15155,1.15155,103500001.0
2005-12-14 19:11:00,1.15156,1.15166,1.15153,1.15165,316600003.0
2005-12-14 19:12:00,1.15167,1.15177,1.15166,1.15166,235000000.0
2005-12-14 19:13:00,1.15165,1.1517,1.15162,1.15165,119900000.0
2005-12-14 19:14:00,1.15161,1.15172,1.1515,1.1515,305800004.0
2005-12-14 19:15:00,1.15143,1.15157,1.15142,1.15157,452599999.0
2005-12-14 19:16:00,1.15157,1.15158,1.15151,1.15151,223500002.0
2005-12-14 19:17:00,1.15145,1.15145,1.15127,1.15127,295700001.0
2005-12-14 19:18:00,1.15118,1.15118,1.15098,1.15108,437600004.0
2005-12-14 19:19:00,1.15104,1.15118,1.15104,1.15117,132100001.0
2005-12-14 19:20:00,1.1513,1.15133,1.15122,1.15125,181100004.0
2005-12-14 19:21:00,1.15126,1.15126,1.15101,1.15101,202299999.0
2005-12-14 19:22:00,1.15102,1.15121,1.15102,1.15111,329200002.0
2005-12-14 19:23:00,1.15107,1.1511,1.15107,1.1511,27899999.0
2005-12-14 19:24:00,1.15101,1.15101,1.15069,1.15069,26600000.0
2005-12-14 19:25:00,1.1506,1.15065,1.15044,1.15044,119100000.0
2005-12-14 19:26:00,1.1504,1.15059,1.15025,1.15042,177699999.0
2005-12-14 19:27:00,1.15043,1.15047,1.15024,1.15047,519900004.0
2005-12-14 19:28:00,1.15059,1.15062,1.1505,1.1505,154600000.0
2005-12-14 19:29:00,1.15057,1.15083,1.15057,1.15083,63899999.0
2005-12-14 19:30:00,1.151,1.15105,1.15094,1.15094,70300000.0
2005-12-14 19:31:00,1.15102,1.15127,1.15102,1.15115,33200000.0
2005-12-14 19:32:00,1.15122,1.15128,1.15122,1.15128,27000000.0
2005-12-14 19:33:00,1.15117,1.15117,1.15064,1.1507,366999999.0
2005-12-14 19:34:00,1.15058,1.15058,1.15038,1.15038,56000001.0
2005-12-14 19:35:00,1.15044,1.15053,1.15044,1.15045,33700000.0
2005-12-14 19:36:00,1.15035,1.15035,1.15002,1.15002,131099999.0
2005-12-14 19:37:00,1.15019,1.15034,1.15015,1.15028,380000005.0
2005-12-14 19:38:00,1.15029,1.15043,1.15029,1.15041,169300002.0
2005-12-14 19:39:00,1.15046,1.15061,1.15044,1.15058,442400000.0
2005-12-14 19:40:00,1.15068,1.15089,1.15067,1.15083,227899998.0
2005-12-14 19:41:00,1.15082,1.15087,1.15082,1.15082,279700002.0
2005-12-14 19:42:00,1.15082,1.15118,1.15082,1.15112,233600004.0
2005-12-14 19:43:00,1.15114,1.15114,1.15094,1.15106,102700000.0
2005-12-14 19:44:00,1.15107,1.15107,1.15103,1.15105,31500000.0
2005-12-14 19:45:00,1.15117,1.15131,1.15116,1.15116,113600001.0
2005-12-14 19:46:00,1.1512,1.1512,1.15117,1.1512,38300000.0
2005-12-14 19:47:00,1.15116,1.15116,1.15114,1.15114,7200000.0
2005-12-14 19:48:00,1.1511,1.1511,1.1511,1.1511,17500001.0
2005-12-14 19:49:00,1.1511,1.1512,1.15105,1.1511,183700002.0
2005-12-14 19:50:00,1.15105,1.15105,1.15089,1.15098,75000001.0
2005-12-14 19:51:00,1.15101,1.15106,1.15101,1.15106,23100001.0
2005-12-14 19:52:00,1.1511,1.1511,1.15105,1.15105,61600001.0
2005-12-14 19:53:00,1.15107,1.15108,1.15094,1.15094,187100003.0
2005-12-14 19:54:00,1.15088,1.15103,1.15088,1.15094,142200005.0
2005-12-14 19:55:00,1.151,1.15116,1.15095,1.15116,89699999.0
2005-12-14 19:56:00,1.15118,1.15119,1.15106,1.15112,244999996.0
2005-12-14 19:57:00,1.15112,1.15113,1.151,1.1511,130000000.0
2005-12-14 19:58:00,1.15111,1.15119,1.15108,1.15119,117100000.0
2005-12-14 19:59:00,1.15123,1.15131,1.15121,1.15125,160800000.0
2005-12-14 20:00:00,1.1512,1.1512,1.15105,1.15107,59700000.0
2005-12-14 20:01:00,1.15108,1.15121,1.15108,1.15113,95200001.0
2005-12-14 20:02:00,1.15113,1.15124,1.15111,1.1512,190400001.0
2005-12-14 20:03:00,1.15128,1.15138,1.1512,1.15127,401399997.0
2005-12-14 20:04:00,1.15132,1.15132,1.15111,1.15111,238699999.0
2005-12-14 20:05:00,1.15105,1.15108,1.15088,1.15088,122500001.0
2005-12-14 20:06:00,1.15081,1.15081,1.15014,1.15018,84999999.0
2005-12-14 20:07:00,1.15016,1.15016,1.14995,1.15007,145800001.0
2005-12-14 20:08:00,1.15013,1.15047,1.1501,1.15047,271999999.0
2005-12-14 20:09:00,1.15048,1.15052,1.1504,1.15052,257100003.0
2005-12-14 20:10:00,1.15052,1.15058,1.15048,1.15051,67800000.0
2005-12-14 20:11:00,1.15044,1.15044,1.14983,1.14983,220700002.0
2005-12-14 20:12:00,1.14977,1.1498,1.14931,1.14931,593000003.0
2005-12-14 20:13:00,1.14925,1.14936,1.14925,1.14936,153000001.0
2005-12-14 20:14:00,1.1494,1.14987,1.1494,1.14987,137700003.0
2005-12-14 20:15:00,1.14992,1.14994,1.14965,1.14972,644100004.0
2005-12-14 20:16:00,1.14973,1.15001,1.14966,1.14987,790899998.0
2005-12-14 20:17:00,1.1499,1.15004,1.14989,1.15004,249700003.0
2005-12-14 20:18:00,1.15002,1.15002,1.14961,1.14963,157800002.0
2005-12-14 20:19:00,1.14955,1.14955,1.14939,1.14939,49699999.0
2005-12-14 20:20:00,1.14937,1.14974,1.14937,1.14967,366499996.0
2005-12-14 20:21:00,1.14973,1.14984,1.14971,1.14977,289999999.0
2005-12-14 20:22:00,1.14982,1.14985,1.14972,1.14985,409799999.0
2005-12-14 20:23:00,1.14983,1.15005,1.14983,1.15005,469699996.0
2005-12-14 20:24:00,1.15008,1.15008,1.14999,1.15003,294100004.0
2005-12-14 20:25:00,1.15012,1.15017,1.15012,1.15015,185600002.0
2005-12-14 20:26:00,1.15017,1.15022,1.15015,1.15015,166300002.0
2005-12-14 20:27:00,1.15014,1.15028,1.15014,1.15022,234700000.0
2005-12-14 20:28:00,1.15025,1.15041,1.15024,1.15028,801699992.0
2005-12-14 20:29:00,1.15025,1.15039,1.15025,1.15033,472200000.0
2005-12-14 20:30:00,1.15035,1.15045,1.15035,1.15041,255800004.0
2005-12-14 20:31:00,1.1504,1.1504,1.14993,1.15,393300001.0
2005-12-14 20:32:00,1.14992,1.15008,1.14992,1.15008,496299999.0
2005-12-14 20:33:00,1.15005,1.15015,1.15005,1.15007,283600002.0
2005-12-14 20:34:00,1.15005,1.15013,1.15005,1.15013,103699998.0
2005-12-14 20:35:00,1.15019,1.15026,1.15013,1.15013,86600002.0
2005-12-14 20:36:00,1.1501,1.15013,1.15,1.1501,298300000.0
2005-12-14 20:37:00,1.1501,1.1501,1.15003,1.15005,233499997.0
2005-12-14 20:38:00,1.15005,1.15018,1.15005,1.15017,346399999.0
2005-12-14 20:39:00,1.1502,1.15025,1.15015,1.15025,402499999.0
2005-12-14 20:40:00,1.15025,1.15028,1.15013,1.15015,249799997.0
2005-12-14 20:41:00,1.15015,1.1502,1.15012,1.1502,385399996.0
2005-12-14 20:42:00,1.15023,1.15042,1.1502,1.15037,483100001.0
2005-12-14 20:43:00,1.15037,1.15045,1.15029,1.15031,172800000.0
2005-12-14 20:44:00,1.15042,1.15076,1.15042,1.15076,152500000.0
2005-12-14 20:45:00,1.15071,1.15077,1.15064,1.15064,112600000.0
2005-12-14 20:46:00,1.15064,1.15075,1.15058,1.15075,215200001.0
2005-12-14 20:47:00,1.15075,1.15075,1.1507,1.15072,164900000.0
2005-12-14 20:48:00,1.15073,1.15073,1.15055,1.15058,45299999.0
2005-12-14 20:49:00,1.15053,1.15053,1.15031,1.15043,228799999.0
2005-12-14 20:50:00,1.15042,1.15048,1.15042,1.15048,170499997.0
2005-12-14 20:51:00,1.15051,1.15051,1.15035,1.15036,136599999.0
2005-12-14 20:52:00,1.15037,1.15052,1.15037,1.15052,42800000.0
2005-12-14 20:53:00,1.15047,1.15051,1.15036,1.15036,182999999.0
2005-12-14 20:54:00,1.1504,1.15045,1.1503,1.15035,348599999.0
2005-12-14 20:55:00,1.15043,1.15043,1.15035,1.1504,252299999.0
2005-12-14 20:56:00,1.15042,1.1506,1.1504,1.1506,448399999.0
2005-12-14 20:57:00,1.15058,1.15063,1.15055,1.15063,377300004.0
2005-12-14 20:58:00,1.15065,1.15082,1.15065,1.1508,348899999.0
2005-12-14 20:59:00,1.15079,1.15097,1.15079,1.15086,370499999.0
2005-12-14 21:00:00,1.15085,1.15088,1.15075,1.1508,910399996.0
2005-12-14 21:01:00,1.15083,1.15116,1.15083,1.15116,457900001.0
2005-12-14 21:02:00,1.15112,1.15116,1.15098,1.15098,113599998.0
2005-12-14 21:03:00,1.15105,1.15105,1.1509,1.15095,460800003.0
2005-12-14 21:04:00,1.15099,1.15109,1.15095,1.15105,692900001.0
2005-12-14 21:05:00,1.15105,1.15117,1.15096,1.1511,699899999.0
2005-12-14 21:06:00,1.15123,1.15137,1.15123,1.15136,138800001.0
2005-12-14 21:07:00,1.15135,1.15136,1.15113,1.15121,753799995.0
2005-12-14 21:08:00,1.15124,1.15142,1.15124,1.15142,258799995.0
2005-12-14 21:09:00,1.1514,1.15146,1.15128,1.15134,93800000.0
2005-12-14 21:10:00,1.15138,1.1515,1.15136,1.1514,452900004.0
2005-12-14 21:11:00,1.15142,1.15151,1.15141,1.15144,386300001.0
2005-12-14 21:12:00,1.15149,1.15149,1.15138,1.15138,477700001.0
2005-12-14 21:13:00,1.15144,1.1516,1.15144,1.15152,433700003.0
2005-12-14 21:14:00,1.15162,1.15166,1.15159,1.1516,210700000.0
2005-12-14 21:15:00,1.15155,1.1516,1.15155,1.15157,126100001.0
2005-12-14 21:16:00,1.15148,1.15151,1.15122,1.15122,184899999.0
2005-12-14 21:17:00,1.1512,1.1512,1.15108,1.15114,62200001.0
2005-12-14 21:18:00,1.15122,1.15128,1.15117,1.15127,82000001.0
2005-12-14 21:19:00,1.1512,1.15121,1.15107,1.15107,165400000.0
2005-12-14 21:20:00,1.15112,1.15127,1.15112,1.15127,10000000.0
2005-12-14 21:21:00,1.15132,1.15132,1.15128,1.15128,50500002.0
2005-12-14 21:22:00,1.15125,1.15125,1.15125,1.15125,67000002.0
2005-12-14 21:23:00,1.15125,1.15135,1.15125,1.15135,8090000.0
2005-12-14 21:24:00,1.15128,1.15141,1.15124,1.15134,130699999.0
2005-12-14 21:25:00,1.15131,1.15138,1.15131,1.15138,68400000.0
2005-12-14 21:26:00,1.1514,1.15142,1.1514,1.1514,147300002.0
2005-12-14 21:27:00,1.15139,1.15139,1.15131,1.15131,137699999.0
2005-12-14 21:28:00,1.1513,1.15137,1.15125,1.1513,393600006.0
2005-12-14 21:29:00,1.15125,1.15125,1.15102,1.15106,160200000.0
2005-12-14 21:30:00,1.15114,1.15123,1.15114,1.15114,78600000.0
2005-12-14 21:31:00,1.15108,1.15108,1.15104,1.15108,53300001.0
2005-12-14 21:32:00,1.15108,1.15108,1.15096,1.15108,136500000.0
2005-12-14 21:33:00,1.15115,1.15115,1.15105,1.15105,114900002.0
2005-12-14 21:34:00,1.15108,1.15108,1.15103,1.15108,58899999.0
2005-12-14 21:35:00,1.15109,1.15109,1.15103,1.15103,78600001.0
2005-12-14 21:36:00,1.15097,1.151,1.15095,1.15095,48700000.0
2005-12-14 21:37:00,1.15107,1.15107,1.151,1.151,77899998.0
2005-12-14 21:38:00,1.151,1.15105,1.151,1.151,163400000.0
2005-12-14 21:39:00,1.15101,1.15108,1.151,1.15108,396300002.0
2005-12-14 21:40:00,1.1511,1.1511,1.15102,1.15105,194200000.0
2005-12-14 21:41:00,1.15112,1.15117,1.15111,1.15112,74300000.0
2005-12-14 21:42:00,1.15103,1.1511,1.15096,1.15096,191800003.0
2005-12-14 21:43:00,1.15091,1.15096,1.15085,1.15085,161600002.0
2005-12-14 21:44:00,1.15085,1.15098,1.15085,1.15098,123099998.0
2005-12-14 21:45:00,1.151,1.151,1.151,1.151,93000001.0
2005-12-14 21:46:00,1.15098,1.15099,1.15087,1.15087,272500001.0
2005-12-14 21:47:00,1.15085,1.15094,1.15085,1.15093,144099998.0
2005-12-14 21:48:00,1.15097,1.15097,1.1509,1.15096,171299999.0
2005-12-14 21:49:00,1.15095,1.15105,1.15092,1.15098,86499999.0
2005-12-14 21:50:00,1.15095,1.151,1.15095,1.151,84799999.0
2005-12-14 21:51:00,1.15101,1.15104,1.15101,1.15103,222100001.0
2005-12-14 21:52:00,1.15102,1.1511,1.15102,1.1511,55199999.0
2005-12-14 21:53:00,1.1511,1.1511,1.1511,1.1511,205700001.0
2005-12-14 21:54:00,1.1511,1.15115,1.15105,1.15105,198900001.0
2005-12-14 21:55:00,1.1511,1.1511,1.15108,1.1511,73600000.0
2005-12-14 21:56:00,1.15102,1.15109,1.15102,1.15105,10400000.0
2005-12-14 21:57:00,1.15094,1.15114,1.15091,1.15093,117500002.0
2005-12-14 21:58:00,1.15095,1.15129,1.15095,1.15123,89600000.0
2005-12-14 21:59:00,1.15117,1.15124,1.15109,1.1512,154599998.0
2005-12-14 22:00:00,1.15125,1.15144,1.15125,1.15125,253200000.0
2005-12-14 22:01:00,1.1513,1.15139,1.1513,1.15135,137100000.0
2005-12-14 22:02:00,1.15135,1.15151,1.15135,1.15145,345400004.0
2005-12-14 22:03:00,1.15144,1.15148,1.1514,1.15143,93700000.0
2005-12-14 22:04:00,1.15145,1.15145,1.15135,1.1514,145399997.0
2005-12-14 22:05:00,1.1514,1.1514,1.15124,1.15124,33900000.0
2005-12-14 22:06:00,1.15125,1.15139,1.15125,1.15136,113800000.0
2005-12-14 22:07:00,1.15145,1.15145,1.15135,1.15145,55400000.0
2005-12-14 22:08:00,1.15143,1.15143,1.15132,1.15132,99699999.0
2005-12-14 22:09:00,1.15125,1.15137,1.15125,1.15135,151399999.0
2005-12-14 22:10:00,1.15135,1.15135,1.1513,1.1513,55700000.0
2005-12-14 22:11:00,1.1513,1.1513,1.1513,1.1513,34400000.0
2005-12-14 22:12:00,1.1513,1.15135,1.1513,1.1513,177799996.0
2005-12-14 22:13:00,1.1513,1.15135,1.1513,1.1513,38300000.0
2005-12-14 22:14:00,1.15132,1.15132,1.15114,1.15114,133300002.0
2005-12-14 22:15:00,1.15119,1.15123,1.15114,1.15123,110800000.0
2005-12-14 22:16:00,1.15125,1.15128,1.1512,1.15128,90099999.0
2005-12-14 22:17:00,1.1512,1.15125,1.15115,1.15125,93700003.0
2005-12-14 22:18:00,1.15125,1.15125,1.1512,1.1512,145200000.0
2005-12-14 22:19:00,1.15115,1.15128,1.15115,1.15127,23900000.0
2005-12-14 22:20:00,1.1513,1.15135,1.1513,1.15135,63100000.0
2005-12-14 22:21:00,1.15132,1.15132,1.15115,1.15115,200200000.0
2005-12-14 22:22:00,1.15118,1.15144,1.15118,1.15142,85100002.0
2005-12-14 22:23:00,1.1515,1.1515,1.1515,1.1515,92399999.0
2005-12-14 22:24:00,1.15151,1.15159,1.15146,1.15149,139700003.0
2005-12-14 22:25:00,1.15143,1.15143,1.15133,1.15141,117799999.0
2005-12-14 22:26:00,1.1515,1.15155,1.1515,1.15155,31100000.0
2005-12-14 22:27:00,1.15147,1.1515,1.15133,1.15133,336000006.0
2005-12-14 22:28:00,1.15127,1.15135,1.15126,1.15126,43800000.0
2005-12-14 22:29:00,1.1513,1.15135,1.15125,1.15125,183600002.0
2005-12-14 22:30:00,1.15125,1.15125,1.1512,1.15125,70699999.0
2005-12-14 22:31:00,1.15137,1.15138,1.15137,1.15138,53200002.0
2005-12-14 22:32:00,1.15145,1.1515,1.1514,1.15143,84099999.0
2005-12-14 22:33:00,1.15144,1.15149,1.15142,1.15143,164000004.0
2005-12-14 22:34:00,1.15135,1.15145,1.15135,1.1514,395799998.0
2005-12-14 22:35:00,1.15145,1.15145,1.1514,1.1514,203800000.0
2005-12-14 22:36:00,1.1514,1.1514,1.15135,1.15135,88200000.0
2005-12-14 22:37:00,1.15135,1.1514,1.1513,1.1513,116400000.0
2005-12-14 22:38:00,1.15135,1.15145,1.15135,1.1514,137400000.0
2005-12-14 22:39:00,1.15142,1.15142,1.15125,1.15125,147000001.0
2005-12-14 22:40:00,1.15135,1.15135,1.15125,1.15125,42200000.0
2005-12-14 22:41:00,1.15128,1.15133,1.15125,1.15128,47100000.0
2005-12-14 22:42:00,1.15148,1.15156,1.15148,1.15154,93700000.0
2005-12-14 22:43:00,1.15154,1.15157,1.15139,1.15143,405500005.0
2005-12-14 22:44:00,1.1514,1.15145,1.15135,1.15135,156299997.0
2005-12-14 22:45:00,1.15135,1.1514,1.15135,1.1514,49400000.0
2005-12-14 22:46:00,1.15145,1.15148,1.15135,1.15148,71600000.0
2005-12-14 22:47:00,1.15145,1.15145,1.1514,1.1514,12800000.0
2005-12-14 22:48:00,1.15145,1.15148,1.15139,1.15139,48700000.0
2005-12-14 22:49:00,1.15138,1.15138,1.15127,1.15127,69900000.0
2005-12-14 22:50:00,1.1513,1.15135,1.15125,1.15125,66100000.0
2005-12-14 22:51:00,1.15137,1.15141,1.1513,1.15141,69800001.0
2005-12-14 22:52:00,1.15132,1.15134,1.1512,1.1512,127699998.0
2005-12-14 22:53:00,1.15125,1.15135,1.1512,1.15125,82499998.0
2005-12-14 22:54:00,1.15125,1.1513,1.15125,1.15125,94500000.0
2005-12-14 22:55:00,1.15132,1.15147,1.15128,1.15135,238199999.0
2005-12-14 22:56:00,1.15135,1.15135,1.1513,1.1513,78100002.0
2005-12-14 22:57:00,1.1513,1.15135,1.1513,1.1513,168590001.0
2005-12-14 22:58:00,1.15137,1.15137,1.1512,1.15136,153700002.0
2005-12-14 22:59:00,1.1513,1.1513,1.15091,1.15103,124999999.0
2005-12-14 23:00:00,1.15103,1.15112,1.15103,1.15112,61300001.0
2005-12-14 23:01:00,1.1514,1.15145,1.15138,1.1514,54900000.0
2005-12-14 23:02:00,1.15143,1.15156,1.15141,1.15156,86200002.0
2005-12-14 23:03:00,1.15169,1.15169,1.15166,1.15166,1600000.0
2005-12-14 23:04:00,1.15168,1.15172,1.15162,1.15172,108899997.0
2005-12-14 23:05:00,1.1517,1.1517,1.15163,1.15165,179099996.0
2005-12-14 23:06:00,1.15168,1.15171,1.15154,1.15161,105400001.0
2005-12-14 23:07:00,1.15162,1.15168,1.15157,1.15168,110600003.0
2005-12-14 23:08:00,1.15171,1.15195,1.15171,1.15195,130000002.0
2005-12-14 23:09:00,1.15202,1.15207,1.15198,1.15207,114700000.0
2005-12-14 23:10:00,1.152,1.15207,1.15195,1.15195,119900003.0
2005-12-14 23:11:00,1.15191,1.152,1.15191,1.152,30300000.0
2005-12-14 23:12:00,1.15195,1.15207,1.15195,1.15205,127600001.0
2005-12-14 23:13:00,1.152,1.15205,1.15195,1.15205,106999999.0
2005-12-14 23:14:00,1.15195,1.152,1.15195,1.152,48699998.0
2005-12-14 23:15:00,1.15208,1.15208,1.15198,1.152,101899999.0
2005-12-14 23:16:00,1.15202,1.15211,1.152,1.15209,95300000.0
2005-12-14 23:17:00,1.15205,1.15209,1.15197,1.15197,89700001.0
2005-12-14 23:18:00,1.152,1.152,1.152,1.152,24700001.0
2005-12-14 23:19:00,1.15208,1.15208,1.15198,1.15208,51500001.0
2005-12-14 23:20:00,1.15205,1.15205,1.15205,1.15205,25000000.0
2005-12-14 23:21:00,1.1521,1.15215,1.1521,1.15215,32300001.0
2005-12-14 23:22:00,1.15207,1.1521,1.15192,1.15202,96900000.0
2005-12-14 23:23:00,1.152,1.15207,1.15195,1.15195,27100000.0
2005-12-14 23:24:00,1.15204,1.15206,1.15204,1.15206,41800000.0
2005-12-14 23:25:00,1.15222,1.15228,1.15213,1.15216,148800002.0
2005-12-14 23:26:00,1.15216,1.15228,1.15211,1.15214,136299995.0
2005-12-14 23:27:00,1.1521,1.15215,1.15207,1.15212,86000000.0
2005-12-14 23:28:00,1.15215,1.15222,1.15213,1.15217,170700002.0
2005-12-14 23:29:00,1.15225,1.15225,1.15223,1.15223,43500002.0
2005-12-14 23:30:00,1.15222,1.15231,1.15222,1.15228,8000000.0
2005-12-14 23:31:00,1.15232,1.15232,1.15215,1.15219,63300000.0
2005-12-14 23:32:00,1.15225,1.15228,1.15219,1.15228,102999999.0
2005-12-14 23:33:00,1.15229,1.15238,1.15227,1.1523,109600002.0
2005-12-14 23:34:00,1.15219,1.1522,1.15208,1.15217,69499999.0
2005-12-14 23:35:00,1.15199,1.1521,1.15192,1.15192,142000000.0
2005-12-14 23:36:00,1.15189,1.15196,1.15189,1.15196,33200000.0
2005-12-14 23:37:00,1.15193,1.152,1.15189,1.152,74000000.0
2005-12-14 23:38:00,1.15192,1.15205,1.15192,1.152,97600000.0
2005-12-14 23:39:00,1.15194,1.15194,1.15193,1.15193,37100001.0
2005-12-14 23:40:00,1.15187,1.15187,1.15185,1.15185,69900000.0
2005-12-14 23:41:00,1.15195,1.15205,1.15195,1.15205,68099999.0
2005-12-14 23:42:00,1.152,1.15205,1.15192,1.152,59100000.0
2005-12-14 23:43:00,1.15195,1.15195,1.15168,1.15168,93499997.0
2005-12-14 23:44:00,1.15163,1.15179,1.15163,1.15175,196500002.0
2005-12-14 23:45:00,1.15185,1.15185,1.15166,1.1517,77500000.0
2005-12-14 23:46:00,1.15168,1.1518,1.1516,1.1518,176299997.0
2005-12-14 23:47:00,1.15177,1.15177,1.15173,1.15173,7200000.0
2005-12-14 23:48:00,1.15173,1.15176,1.15173,1.15173,137299998.0
2005-12-14 23:49:00,1.15176,1.15185,1.15168,1.15168,67800000.0
2005-12-14 23:50:00,1.15175,1.15175,1.15175,1.15175,15300000.0
2005-12-14 23:51:00,1.15165,1.15165,1.15142,1.15145,113900000.0
2005-12-14 23:52:00,1.15141,1.15147,1.15139,1.15139,46999999.0
2005-12-14 23:53:00,1.15138,1.15145,1.15135,1.1514,131299998.0
2005-12-14 23:54:00,1.15143,1.15148,1.15143,1.15148,22300000.0
2005-12-14 23:55:00,1.15143,1.15157,1.15139,1.15157,67700000.0
2005-12-14 23:56:00,1.15142,1.1515,1.15142,1.15145,76700000.0
2005-12-14 23:57:00,1.15145,1.15145,1.15145,1.15145,43900001.0
2005-12-14 23:58:00,1.15145,1.15159,1.15145,1.15159,31000000.0
2005-12-14 23:59:00,1.15155,1.15158,1.15155,1.15158,1600000.0
2005-12-15 00:00:00,1.15165,1.15165,1.1516,1.1516,50600000.0
2005-12-15 00:01:00,1.15143,1.15151,1.15133,1.15144,176099999.0
2005-12-15 00:02:00,1.1513,1.15149,1.15124,1.15148,85499999.0
2005-12-15 00:03:00,1.15152,1.15159,1.15114,1.15132,126399999.0
2005-12-15 00:04:00,1.15177,1.1518,1.15115,1.1513,46600000.0
2005-12-15 00:05:00,1.1515,1.15179,1.15141,1.15158,111200002.0
2005-12-15 00:06:00,1.15163,1.15179,1.15149,1.15155,78900001.0
2005-12-15 00:07:00,1.15165,1.15181,1.15161,1.15181,72800002.0
2005-12-15 00:08:00,1.15185,1.15185,1.15166,1.15179,135100002.0
2005-12-15 00:09:00,1.15173,1.152,1.15172,1.152,92300002.0
2005-12-15 00:10:00,1.15188,1.15188,1.15159,1.15169,110000000.0
2005-12-15 00:11:00,1.15177,1.15182,1.15153,1.15165,68800001.0
2005-12-15 00:12:00,1.15172,1.15175,1.15149,1.15173,140999999.0
2005-12-15 00:13:00,1.1517,1.15205,1.1517,1.15199,150900001.0
2005-12-15 00:14:00,1.15178,1.1519,1.15165,1.1518,93500001.0
2005-12-15 00:15:00,1.15163,1.152,1.15151,1.15175,93400001.0
2005-12-15 00:16:00,1.15174,1.15178,1.15153,1.15163,59100000.0
2005-12-15 00:17:00,1.15192,1.15194,1.15156,1.15171,150500003.0
2005-12-15 00:18:00,1.15173,1.1518,1.15164,1.15171,70000000.0
2005-12-15 00:19:00,1.15177,1.15191,1.15165,1.15178,146800001.0
2005-12-15 00:20:00,1.15173,1.15193,1.1516,1.15185,85100000.0
2005-12-15 00:21:00,1.15189,1.15206,1.15171,1.15187,117899997.0
2005-12-15 00:22:00,1.15212,1.15212,1.15186,1.15195,159500003.0
2005-12-15 00:23:00,1.15205,1.15217,1.15183,1.15216,87000002.0
2005-12-15 00:24:00,1.15227,1.15227,1.15185,1.15198,146500000.0
2005-12-15 00:25:00,1.15211,1.15211,1.15188,1.15211,95200003.0
2005-12-15 00:26:00,1.15225,1.15225,1.15164,1.15183,77500000.0
2005-12-15 00:27:00,1.15197,1.15202,1.15173,1.15192,101299999.0
2005-12-15 00:28:00,1.15188,1.15201,1.15181,1.15183,95099999.0
2005-12-15 00:29:00,1.15177,1.15203,1.15177,1.15178,106200000.0
2005-12-15 00:30:00,1.1518,1.15207,1.15174,1.15189,119900001.0
2005-12-15 00:31:00,1.15186,1.15217,1.15172,1.15206,170999999.0
2005-12-15 00:32:00,1.15215,1.15225,1.1519,1.15198,112799999.0
2005-12-15 00:33:00,1.15192,1.15234,1.15192,1.1521,90899999.0
2005-12-15 00:34:00,1.15198,1.15219,1.1518,1.15213,116400002.0
2005-12-15 00:35:00,1.15215,1.15224,1.15195,1.15208,109700000.0
2005-12-15 00:36:00,1.15215,1.1522,1.15206,1.15206,95400000.0
2005-12-15 00:37:00,1.15219,1.15219,1.15183,1.15212,68700000.0
2005-12-15 00:38:00,1.15166,1.15212,1.15166,1.15212,57400001.0
2005-12-15 00:39:00,1.15208,1.15208,1.15193,1.15204,77900000.0
2005-12-15 00:40:00,1.15205,1.15208,1.15202,1.15202,30800000.0
2005-12-15 00:41:00,1.152,1.15205,1.152,1.15205,31900000.0
2005-12-15 00:42:00,1.15187,1.15187,1.15172,1.1518,68400000.0
2005-12-15 00:43:00,1.1518,1.15192,1.15175,1.15192,102000003.0
2005-12-15 00:44:00,1.15182,1.15186,1.15158,1.15158,102200000.0
2005-12-15 00:45:00,1.15155,1.15176,1.15155,1.15163,87500001.0
2005-12-15 00:46:00,1.1517,1.15177,1.1517,1.15173,89300001.0
2005-12-15 00:47:00,1.15166,1.15166,1.15139,1.1515,138200001.0
2005-12-15 00:48:00,1.1515,1.15155,1.15145,1.15155,52599999.0
2005-12-15 00:49:00,1.15152,1.15155,1.15145,1.15145,107700000.0
2005-12-15 00:50:00,1.1516,1.15171,1.15153,1.15153,142999999.0
2005-12-15 00:51:00,1.1515,1.15155,1.15142,1.1515,77100000.0
2005-12-15 00:52:00,1.1515,1.1515,1.15145,1.15145,21400000.0
2005-12-15 00:53:00,1.15145,1.15145,1.15133,1.15141,111400000.0
2005-12-15 00:54:00,1.15146,1.15146,1.15136,1.15136,98700000.0
2005-12-15 00:55:00,1.1513,1.15135,1.15125,1.15125,82399999.0
2005-12-15 00:56:00,1.15128,1.15136,1.15126,1.15135,75689998.0
2005-12-15 00:57:00,1.1514,1.15145,1.15132,1.15142,68000000.0
2005-12-15 00:58:00,1.15135,1.1514,1.15135,1.1514,26300000.0
2005-12-15 00:59:00,1.15144,1.15154,1.15144,1.15146,73300000.0
2005-12-15 01:00:00,1.15137,1.15153,1.15133,1.15153,99100002.0
2005-12-15 01:01:00,1.1514,1.1514,1.15094,1.151,49800000.0
2005-12-15 01:02:00,1.15099,1.15101,1.15092,1.15092,20200000.0
2005-12-15 01:03:00,1.15095,1.15095,1.15083,1.15095,48700000.0
2005-12-15 01:04:00,1.1509,1.15095,1.15085,1.1509,126400002.0
2005-12-15 01:05:00,1.15095,1.15095,1.15075,1.1509,117800001.0
2005-12-15 01:06:00,1.15085,1.15085,1.15085,1.15085,31799999.0
2005-12-15 01:07:00,1.1509,1.1509,1.1509,1.1509,39100000.0
2005-12-15 01:08:00,1.1509,1.15104,1.15089,1.15104,135300001.0
2005-12-15 01:09:00,1.15105,1.15105,1.15105,1.15105,22400000.0
2005-12-15 01:10:00,1.15105,1.15111,1.15105,1.15107,59100000.0
2005-12-15 01:11:00,1.1511,1.1511,1.1511,1.1511,3600000.0
2005-12-15 01:12:00,1.15106,1.15109,1.15106,1.15109,32700000.0
2005-12-15 01:13:00,1.15104,1.15124,1.15104,1.15124,36800000.0
2005-12-15 01:14:00,1.15125,1.15125,1.15125,1.15125,35900000.0
2005-12-15 01:15:00,1.1513,1.1513,1.15125,1.15125,88200001.0
2005-12-15 01:16:00,1.15128,1.1513,1.15122,1.15125,29000000.0
2005-12-15 01:17:00,1.1513,1.1513,1.15125,1.1513,84400000.0
2005-12-15 01:18:00,1.15135,1.15135,1.15135,1.15135,23900000.0
2005-12-15 01:19:00,1.1513,1.1513,1.1513,1.1513,35900001.0
2005-12-15 01:20:00,1.15112,1.15112,1.15099,1.15099,76000002.0
2005-12-15 01:21:00,1.15088,1.1509,1.15085,1.15085,95500002.0
2005-12-15 01:22:00,1.15094,1.15096,1.15094,1.15096,33500000.0
2005-12-15 01:23:00,1.151,1.15102,1.151,1.15102,3000000.0
2005-12-15 01:24:00,1.151,1.151,1.15092,1.15092,29600000.0
2005-12-15 01:25:00,1.15101,1.15111,1.15099,1.15111,60599999.0
2005-12-15 01:26:00,1.1511,1.1511,1.1511,1.1511,100000.0
2005-12-15 01:27:00,1.1511,1.1511,1.15103,1.15105,96100000.0
2005-12-15 01:28:00,1.15115,1.15115,1.15108,1.15108,31000000.0
2005-12-15 01:29:00,1.15115,1.15115,1.15103,1.1511,55500000.0
2005-12-15 01:30:00,1.15103,1.15105,1.15103,1.15105,3900000.0
2005-12-15 01:31:00,1.15107,1.15107,1.15099,1.15103,29200000.0
2005-12-15 01:32:00,1.151,1.15105,1.151,1.15105,3200000.0
2005-12-15 01:33:00,1.151,1.151,1.15098,1.15098,31800001.0
2005-12-15 01:34:00,1.15104,1.15104,1.15101,1.15101,16800000.0
2005-12-15 01:35:00,1.15115,1.15115,1.1511,1.1511,8000000.0
2005-12-15 01:36:00,1.15101,1.15102,1.15094,1.151,114500000.0
2005-12-15 01:37:00,1.15088,1.15094,1.15088,1.15094,68000002.0
2005-12-15 01:38:00,1.15085,1.15102,1.15085,1.1509,140100002.0
2005-12-15 01:39:00,1.15088,1.15095,1.15088,1.15095,46200000.0
2005-12-15 01:40:00,1.15076,1.15087,1.15076,1.15087,30300000.0
2005-12-15 01:41:00,1.15085,1.15085,1.15082,1.15082,1700000.0
2005-12-15 01:42:00,1.1508,1.1508,1.1508,1.1508,12700000.0
2005-12-15 01:43:00,1.15091,1.15091,1.15087,1.15088,42599998.0
2005-12-15 01:44:00,1.15085,1.15085,1.15079,1.15083,61300002.0
2005-12-15 01:45:00,1.1508,1.1508,1.1508,1.1508,28900000.0
2005-12-15 01:46:00,1.1508,1.15105,1.1508,1.15105,64999999.0
2005-12-15 01:47:00,1.15097,1.15102,1.15094,1.15102,47800001.0
2005-12-15 01:48:00,1.15105,1.15105,1.15098,1.151,76200001.0
2005-12-15 01:49:00,1.15105,1.15105,1.151,1.151,72900000.0
2005-12-15 01:50:00,1.15097,1.15105,1.15097,1.15105,7600000.0
2005-12-15 01:51:00,1.15102,1.15102,1.15095,1.15095,36000000.0
2005-12-15 01:52:00,1.15101,1.15113,1.15099,1.15113,42199999.0
2005-12-15 01:53:00,1.1511,1.1511,1.1511,1.1511,12100000.0
2005-12-15 01:54:00,1.1511,1.1511,1.15105,1.1511,78099999.0
2005-12-15 01:55:00,1.151,1.15115,1.151,1.15115,20200000.0
2005-12-15 01:56:00,1.1511,1.1511,1.1511,1.1511,10000000.0
2005-12-15 01:57:00,1.15115,1.15115,1.15103,1.15105,87499998.0
2005-12-15 01:58:00,1.15114,1.15114,1.15108,1.15108,31100000.0
2005-12-15 01:59:00,1.15115,1.1512,1.15115,1.1512,68800002.0
2005-12-15 02:00:00,1.15113,1.1512,1.15112,1.15112,105500001.0
2005-12-15 02:01:00,1.1512,1.15148,1.1512,1.15148,66599998.0
2005-12-15 02:02:00,1.15147,1.15147,1.15143,1.15143,16000000.0
2005-12-15 02:03:00,1.15138,1.15145,1.1513,1.15142,98100000.0
2005-12-15 02:04:00,1.1514,1.1514,1.15137,1.15137,87799999.0
2005-12-15 02:05:00,1.15143,1.15143,1.15127,1.1513,138900000.0
2005-12-15 02:06:00,1.15119,1.1514,1.15119,1.1514,66699999.0
2005-12-15 02:07:00,1.15145,1.15145,1.15132,1.15135,27899999.0
2005-12-15 02:08:00,1.1514,1.1514,1.15135,1.15135,159700000.0
2005-12-15 02:09:00,1.1514,1.1514,1.15135,1.15135,77200001.0
2005-12-15 02:10:00,1.15138,1.15148,1.15138,1.1514,93600000.0
2005-12-15 02:11:00,1.1514,1.1514,1.15135,1.1514,130799999.0
2005-12-15 02:12:00,1.15139,1.15141,1.15134,1.15135,78099998.0
2005-12-15 02:13:00,1.15144,1.1515,1.15142,1.15143,101000001.0
2005-12-15 02:14:00,1.1514,1.1514,1.1514,1.1514,8800000.0
2005-12-15 02:15:00,1.15145,1.15145,1.15135,1.15145,84400000.0
2005-12-15 02:16:00,1.15147,1.15159,1.15147,1.15159,84599999.0
2005-12-15 02:17:00,1.15162,1.15165,1.15162,1.15165,8500000.0
2005-12-15 02:18:00,1.15166,1.15166,1.15159,1.15159,12800000.0
2005-12-15 02:19:00,1.15152,1.15163,1.1515,1.1516,109790000.0
2005-12-15 02:20:00,1.15155,1.15168,1.15155,1.15165,156600001.0
2005-12-15 02:21:00,1.15155,1.1516,1.15155,1.1516,62699998.0
2005-12-15 02:22:00,1.15166,1.15176,1.15166,1.15175,97000000.0
2005-12-15 02:23:00,1.15168,1.15175,1.1516,1.15175,87700000.0
2005-12-15 02:24:00,1.15173,1.15173,1.15171,1.15173,5600000.0
2005-12-15 02:25:00,1.15175,1.15182,1.15175,1.15182,83400002.0
2005-12-15 02:26:00,1.1518,1.1518,1.15175,1.15175,52899999.0
2005-12-15 02:27:00,1.1518,1.1518,1.1518,1.1518,6400000.0
2005-12-15 02:28:00,1.1518,1.1518,1.1518,1.1518,13700000.0
2005-12-15 02:29:00,1.15175,1.15185,1.15172,1.1518,164400000.0
2005-12-15 02:30:00,1.15182,1.15182,1.1518,1.1518,99600004.0
2005-12-15 02:31:00,1.15175,1.15175,1.15144,1.15144,131900002.0
2005-12-15 02:32:00,1.15133,1.15148,1.1513,1.1514,116500000.0
2005-12-15 02:33:00,1.15143,1.15143,1.15132,1.15132,39499999.0
2005-12-15 02:34:00,1.15132,1.15146,1.15132,1.15134,117899999.0
2005-12-15 02:35:00,1.15132,1.15132,1.15119,1.15123,80400000.0
2005-12-15 02:36:00,1.15127,1.15127,1.15122,1.15122,66600000.0
2005-12-15 02:37:00,1.15128,1.15128,1.15122,1.15122,26300000.0
2005-12-15 02:38:00,1.15128,1.15137,1.15128,1.15133,103600001.0
2005-12-15 02:39:00,1.1513,1.15135,1.15123,1.15135,43000000.0
2005-12-15 02:40:00,1.15119,1.15119,1.15119,1.15119,53199998.0
2005-12-15 02:41:00,1.1512,1.1512,1.15115,1.15115,35800000.0
2005-12-15 02:42:00,1.15122,1.15132,1.15122,1.15132,32700000.0
2005-12-15 02:43:00,1.1513,1.1513,1.15093,1.15093,103400003.0
2005-12-15 02:44:00,1.15088,1.15096,1.15088,1.15093,88100001.0
2005-12-15 02:45:00,1.15087,1.15098,1.15087,1.15097,8000000.0
2005-12-15 02:46:00,1.15091,1.15091,1.15089,1.15089,12000000.0
2005-12-15 02:47:00,1.15091,1.15093,1.1509,1.15092,65400001.0
2005-12-15 02:48:00,1.15089,1.15089,1.15074,1.15085,57000000.0
2005-12-15 02:49:00,1.15079,1.1509,1.15079,1.15088,96399998.0
2005-12-15 02:50:00,1.1509,1.15096,1.15085,1.15085,46500000.0
2005-12-15 02:51:00,1.1508,1.15097,1.1508,1.15091,19800000.0
2005-12-15 02:52:00,1.151,1.151,1.15095,1.15095,9100000.0
2005-12-15 02:53:00,1.1509,1.15105,1.1509,1.15103,76700000.0
2005-12-15 02:54:00,1.15093,1.15093,1.15087,1.15087,43200002.0
2005-12-15 02:55:00,1.15088,1.15088,1.15085,1.15085,14500000.0
2005-12-15 02:56:00,1.15095,1.15095,1.1509,1.1509,37100000.0
2005-12-15 02:57:00,1.1509,1.1509,1.15085,1.15085,35999999.0
2005-12-15 02:58:00,1.1509,1.1509,1.15085,1.15085,24800001.0
2005-12-15 02:59:00,1.15095,1.15095,1.15082,1.15085,130600000.0
2005-12-15 03:00:00,1.1509,1.15095,1.1508,1.15095,26700000.0
2005-12-15 03:01:00,1.1509,1.1509,1.1509,1.1509,17500000.0
2005-12-15 03:02:00,1.15092,1.15095,1.1508,1.15095,183700000.0
2005-12-15 03:03:00,1.15092,1.15092,1.1508,1.1509,65700001.0
2005-12-15 03:04:00,1.15095,1.15095,1.15083,1.15083,83000000.0
2005-12-15 03:05:00,1.15085,1.15095,1.15085,1.15085,98300002.0
2005-12-15 03:06:00,1.15083,1.15083,1.1508,1.15083,49199999.0
2005-12-15 03:07:00,1.15078,1.15078,1.15078,1.15078,32200001.0
2005-12-15 03:08:00,1.1508,1.1508,1.15075,1.15075,71500001.0
2005-12-15 03:09:00,1.1508,1.15085,1.15075,1.1508,37500000.0
2005-12-15 03:10:00,1.15077,1.15077,1.15077,1.15077,7200000.0
2005-12-15 03:11:00,1.15085,1.15085,1.15075,1.15075,23900000.0
2005-12-15 03:12:00,1.1508,1.15085,1.1508,1.15082,19200000.0
2005-12-15 03:13:00,1.15082,1.15082,1.15055,1.15068,87900000.0
2005-12-15 03:14:00,1.1507,1.15075,1.15065,1.15065,61900000.0
2005-12-15 03:15:00,1.15074,1.15088,1.15074,1.15087,14400000.0
2005-12-15 03:16:00,1.15085,1.15085,1.15083,1.15083,42000002.0
2005-12-15 03:17:00,1.15072,1.15075,1.15065,1.15065,78700001.0
2005-12-15 03:18:00,1.15075,1.15075,1.15062,1.15073,86200001.0
2005-12-15 03:19:00,1.15069,1.15085,1.15069,1.15085,5400000.0
2005-12-15 03:20:00,1.15095,1.15095,1.1509,1.1509,3200000.0
2005-12-15 03:21:00,1.15092,1.15095,1.15085,1.15095,50899999.0
2005-12-15 03:22:00,1.1509,1.1509,1.15082,1.1509,31300000.0
2005-12-15 03:23:00,1.15083,1.15101,1.15083,1.15084,79299999.0
2005-12-15 03:24:00,1.15077,1.1508,1.15077,1.1508,47800000.0
2005-12-15 03:25:00,1.15076,1.15079,1.15063,1.15079,62200002.0
2005-12-15 03:26:00,1.15083,1.15085,1.15075,1.1508,99299999.0
2005-12-15 03:27:00,1.15074,1.15074,1.15074,1.15074,18300000.0
2005-12-15 03:28:00,1.1507,1.1507,1.1507,1.1507,14300000.0
2005-12-15 03:29:00,1.15074,1.15092,1.1507,1.15083,90599998.0
2005-12-15 03:30:00,1.15085,1.15106,1.15079,1.15095,105499999.0
2005-12-15 03:31:00,1.15089,1.15089,1.15071,1.15087,114100001.0
2005-12-15 03:32:00,1.15081,1.1509,1.1508,1.15084,70800002.0
2005-12-15 03:33:00,1.1507,1.15082,1.1507,1.15082,43300000.0
2005-12-15 03:34:00,1.15078,1.15085,1.15078,1.15085,40599998.0
2005-12-15 03:35:00,1.15075,1.1508,1.15075,1.1508,52300000.0
2005-12-15 03:36:00,1.15072,1.15085,1.15072,1.15085,62799999.0
2005-12-15 03:37:00,1.1508,1.1508,1.1508,1.1508,7100000.0
2005-12-15 03:38:00,1.15075,1.15085,1.15075,1.15085,43299999.0
2005-12-15 03:39:00,1.1508,1.15085,1.15078,1.1508,114500000.0
2005-12-15 03:40:00,1.15075,1.15085,1.15075,1.1508,42200000.0
2005-12-15 03:41:00,1.1508,1.15085,1.15075,1.15085,84099999.0
2005-12-15 03:42:00,1.15075,1.1508,1.15075,1.1508,8000000.0
2005-12-15 03:43:00,1.15082,1.15082,1.15064,1.15064,113300002.0
2005-12-15 03:44:00,1.1507,1.1507,1.15063,1.15063,78400002.0
2005-12-15 03:45:00,1.15068,1.15075,1.15065,1.15065,100400001.0
2005-12-15 03:46:00,1.15074,1.15079,1.15074,1.15079,14300000.0
2005-12-15 03:47:00,1.15073,1.15073,1.15065,1.1507,129600001.0
2005-12-15 03:48:00,1.15065,1.15072,1.15065,1.15065,114899998.0
2005-12-15 03:49:00,1.1507,1.15073,1.15065,1.15065,112000002.0
2005-12-15 03:50:00,1.15068,1.15082,1.15068,1.15082,50700001.0
2005-12-15 03:51:00,1.1508,1.1508,1.1508,1.1508,5600000.0
2005-12-15 03:52:00,1.15075,1.15075,1.15075,1.15075,13100000.0
2005-12-15 03:53:00,1.15085,1.15085,1.15075,1.15085,97199998.0
2005-12-15 03:54:00,1.1508,1.1508,1.15075,1.1508,27200000.0
2005-12-15 03:55:00,1.1508,1.1508,1.1508,1.1508,34300000.0
2005-12-15 03:56:00,1.15078,1.1508,1.15067,1.15073,102000003.0
2005-12-15 03:57:00,1.15078,1.15078,1.15072,1.15072,55900000.0
2005-12-15 03:58:00,1.1506,1.15075,1.1506,1.15075,44099999.0
2005-12-15 03:59:00,1.15075,1.15075,1.15075,1.15075,38099998.0
2005-12-15 04:00:00,1.15068,1.15077,1.15068,1.15077,2400000.0
2005-12-15 04:01:00,1.15075,1.15075,1.15062,1.15062,100700001.0
2005-12-15 04:02:00,1.15075,1.15075,1.15075,1.15075,1600000.0
2005-12-15 04:03:00,1.15065,1.15065,1.15065,1.15065,27400000.0
2005-12-15 04:04:00,1.15075,1.15075,1.15065,1.15065,81800001.0
2005-12-15 04:05:00,1.1507,1.1507,1.1507,1.1507,500000.0
2005-12-15 04:06:00,1.15072,1.15072,1.15063,1.1507,3600000.0
2005-12-15 04:07:00,1.15072,1.15077,1.15071,1.15077,39500000.0
2005-12-15 04:08:00,1.15065,1.1507,1.15065,1.1507,20700000.0
2005-12-15 04:09:00,1.15072,1.15075,1.1507,1.15072,98200002.0
2005-12-15 04:10:00,1.1507,1.1507,1.1506,1.1507,108900001.0
2005-12-15 04:11:00,1.15065,1.1507,1.15065,1.1507,2300000.0
2005-12-15 04:12:00,1.15069,1.1507,1.15058,1.15061,121599998.0
2005-12-15 04:13:00,1.15065,1.15065,1.1506,1.1506,85999998.0
2005-12-15 04:14:00,1.1506,1.15065,1.15055,1.15055,59499999.0
2005-12-15 04:15:00,1.15055,1.15055,1.15055,1.15055,6100000.0
2005-12-15 04:16:00,1.15055,1.1506,1.15055,1.1506,2000000.0
2005-12-15 04:17:00,1.1505,1.15058,1.1505,1.15058,56099999.0
2005-12-15 04:18:00,1.1506,1.15062,1.1506,1.15062,14400000.0
2005-12-15 04:19:00,1.15055,1.15065,1.1504,1.1504,140500000.0
2005-12-15 04:20:00,1.15065,1.15065,1.1506,1.1506,51899999.0
2005-12-15 04:21:00,1.15055,1.15075,1.15054,1.15075,51500000.0
2005-12-15 04:22:00,1.15075,1.15085,1.15072,1.15082,181599998.0
2005-12-15 04:23:00,1.15082,1.15088,1.15071,1.15071,74400001.0
2005-12-15 04:24:00,1.15065,1.15075,1.15065,1.15065,88600000.0
2005-12-15 04:25:00,1.1507,1.1507,1.1507,1.1507,27100001.0
2005-12-15 04:26:00,1.15065,1.15065,1.15065,1.15065,58700001.0
2005-12-15 04:27:00,1.1507,1.15078,1.1507,1.15078,1700000.0
2005-12-15 04:28:00,1.1506,1.1506,1.1506,1.1506,800000.0
2005-12-15 04:29:00,1.1507,1.15072,1.1506,1.15065,103200001.0
2005-12-15 04:30:00,1.15075,1.15075,1.15065,1.15065,66500002.0
2005-12-15 04:31:00,1.15075,1.15075,1.15065,1.1507,8200000.0
2005-12-15 04:32:00,1.15062,1.15072,1.15062,1.1507,83800002.0
2005-12-15 04:33:00,1.15065,1.1507,1.1506,1.15065,131699997.0
2005-12-15 04:34:00,1.1507,1.15075,1.15065,1.1507,98699998.0
2005-12-15 04:35:00,1.15072,1.15072,1.1507,1.1507,44700000.0
2005-12-15 04:36:00,1.15067,1.15075,1.15067,1.15075,40900000.0
2005-12-15 04:37:00,1.15068,1.15068,1.15065,1.15065,18700000.0
2005-12-15 04:38:00,1.1506,1.15065,1.15057,1.1506,100699998.0
2005-12-15 04:39:00,1.15058,1.1506,1.15058,1.1506,50999998.0
2005-12-15 04:40:00,1.15063,1.15072,1.15063,1.15072,64999999.0
2005-12-15 04:41:00,1.1508,1.1508,1.15075,1.15075,58500000.0
2005-12-15 04:42:00,1.1508,1.1508,1.1508,1.1508,3600000.0
2005-12-15 04:43:00,1.15075,1.15083,1.15063,1.15079,77599999.0
2005-12-15 04:44:00,1.1508,1.1508,1.1508,1.1508,22500000.0
2005-12-15 04:45:00,1.15084,1.15084,1.15081,1.15081,33500001.0
2005-12-15 04:46:00,1.15088,1.15088,1.15078,1.15082,88500000.0
2005-12-15 04:47:00,1.15075,1.15085,1.15075,1.15077,153399997.0
2005-12-15 04:48:00,1.15087,1.15102,1.15087,1.15096,69399999.0
2005-12-15 04:49:00,1.15098,1.15098,1.15084,1.15086,95800001.0
2005-12-15 04:50:00,1.15085,1.15095,1.15085,1.15085,61600001.0
2005-12-15 04:51:00,1.15095,1.15095,1.15085,1.1509,123800003.0
2005-12-15 04:52:00,1.1509,1.1509,1.1508,1.15087,59499999.0
2005-12-15 04:53:00,1.15087,1.15095,1.15085,1.1509,98900002.0
2005-12-15 04:54:00,1.1509,1.15092,1.15085,1.1509,3800000.0
2005-12-15 04:55:00,1.15085,1.15095,1.15085,1.15092,99600001.0
2005-12-15 04:56:00,1.15085,1.15095,1.15082,1.1509,72499999.0
2005-12-15 04:57:00,1.15095,1.15095,1.15085,1.1509,65399999.0
2005-12-15 04:58:00,1.1509,1.1509,1.1509,1.1509,23899999.0
2005-12-15 04:59:00,1.15087,1.1509,1.15082,1.15087,74100000.0
2005-12-15 05:00:00,1.1509,1.1509,1.1508,1.1508,13500000.0
2005-12-15 05:01:00,1.1509,1.1509,1.15085,1.1509,52600000.0
2005-12-15 05:02:00,1.1509,1.15098,1.15083,1.1509,87000001.0
2005-12-15 05:03:00,1.15092,1.15095,1.15092,1.15095,104600003.0
2005-12-15 05:04:00,1.15085,1.15095,1.15085,1.1509,66099999.0
2005-12-15 05:05:00,1.1509,1.1509,1.1509,1.1509,35299999.0
2005-12-15 05:06:00,1.1509,1.1509,1.1509,1.1509,5700000.0
2005-12-15 05:07:00,1.15098,1.15098,1.15082,1.1509,152100002.0
2005-12-15 05:08:00,1.1509,1.1509,1.1509,1.1509,800000.0
2005-12-15 05:09:00,1.1509,1.15095,1.15082,1.15083,79800000.0
2005-12-15 05:10:00,1.15085,1.1509,1.15082,1.15088,155899997.0
2005-12-15 05:11:00,1.15092,1.15092,1.15085,1.15085,1300000.0
2005-12-15 05:12:00,1.15092,1.15095,1.1509,1.1509,55100000.0
2005-12-15 05:13:00,1.15082,1.15092,1.15082,1.15088,85499998.0
2005-12-15 05:14:00,1.15092,1.15092,1.15085,1.1509,60699998.0
2005-12-15 05:15:00,1.15085,1.1509,1.15083,1.15083,89700001.0
2005-12-15 05:16:00,1.15095,1.15098,1.15085,1.15085,85200001.0
2005-12-15 05:17:00,1.15093,1.15113,1.15092,1.1511,69800000.0
2005-12-15 05:18:00,1.15118,1.15125,1.15118,1.1512,63000001.0
2005-12-15 05:19:00,1.1512,1.1512,1.15112,1.15112,50500001.0
2005-12-15 05:20:00,1.15128,1.15128,1.15115,1.1512,87299999.0
2005-12-15 05:21:00,1.1512,1.1512,1.1512,1.1512,21500000.0
2005-12-15 05:22:00,1.15115,1.15131,1.15105,1.15131,59800001.0
2005-12-15 05:23:00,1.1514,1.15155,1.1514,1.15148,109199999.0
2005-12-15 05:24:00,1.15155,1.15155,1.15155,1.15155,800000.0
2005-12-15 05:25:00,1.1515,1.1515,1.1515,1.1515,29600000.0
2005-12-15 05:26:00,1.15155,1.15167,1.15155,1.1516,30300000.0
2005-12-15 05:27:00,1.15165,1.1517,1.15165,1.1517,13700000.0
2005-12-15 05:28:00,1.1517,1.1517,1.1517,1.1517,45600002.0
2005-12-15 05:29:00,1.1517,1.1517,1.15165,1.15167,150699999.0
2005-12-15 05:30:00,1.15162,1.1517,1.15162,1.15165,42800000.0
2005-12-15 05:31:00,1.15167,1.1517,1.15156,1.15162,72800000.0
2005-12-15 05:32:00,1.1517,1.1518,1.15169,1.15177,74500001.0
2005-12-15 05:33:00,1.1517,1.1517,1.1517,1.1517,31200000.0
2005-12-15 05:34:00,1.15165,1.1517,1.15163,1.15163,16700000.0
2005-12-15 05:35:00,1.1517,1.1517,1.15168,1.15168,10400000.0
2005-12-15 05:36:00,1.1517,1.15175,1.1517,1.15175,60000000.0
2005-12-15 05:37:00,1.15165,1.1517,1.15165,1.1517,37800001.0
2005-12-15 05:38:00,1.1517,1.15175,1.1516,1.1516,20100000.0
2005-12-15 05:39:00,1.1517,1.15175,1.15165,1.15175,197900005.0
2005-12-15 05:40:00,1.15168,1.15175,1.15165,1.1517,118400002.0
2005-12-15 05:41:00,1.15173,1.15175,1.1517,1.15175,67799998.0
2005-12-15 05:42:00,1.15175,1.15175,1.1517,1.1517,4800000.0
2005-12-15 05:43:00,1.15162,1.15178,1.15162,1.15178,35300000.0
2005-12-15 05:44:00,1.15165,1.15175,1.15165,1.15168,31800000.0
2005-12-15 05:45:00,1.15158,1.15168,1.15156,1.15156,97600001.0
2005-12-15 05:46:00,1.1516,1.15165,1.1516,1.15165,36900000.0
2005-12-15 05:47:00,1.1516,1.15162,1.15152,1.1516,23400000.0
2005-12-15 05:48:00,1.15155,1.1516,1.15155,1.1516,18300000.0
2005-12-15 05:49:00,1.15157,1.15166,1.15148,1.15166,127800002.0
2005-12-15 05:50:00,1.15156,1.15177,1.15156,1.15177,48099999.0
2005-12-15 05:51:00,1.1517,1.15185,1.1517,1.15175,108000001.0
2005-12-15 05:52:00,1.15182,1.15182,1.15165,1.15169,142400001.0
2005-12-15 05:53:00,1.15176,1.15176,1.15166,1.1517,132199999.0
2005-12-15 05:54:00,1.15165,1.15165,1.1516,1.1516,5600000.0
2005-12-15 05:55:00,1.15158,1.15158,1.15149,1.15154,117299998.0
2005-12-15 05:56:00,1.15148,1.1515,1.15148,1.1515,23900000.0
2005-12-15 05:57:00,1.15145,1.1515,1.15145,1.1515,37500000.0
2005-12-15 05:58:00,1.1515,1.15155,1.15145,1.15145,125499998.0
2005-12-15 05:59:00,1.15143,1.15143,1.15123,1.1514,183299998.0
2005-12-15 06:00:00,1.1514,1.15146,1.1514,1.15146,84299999.0
2005-12-15 06:01:00,1.1515,1.15155,1.1514,1.1515,21600000.0
2005-12-15 06:02:00,1.15145,1.15155,1.1514,1.15145,113300000.0
2005-12-15 06:03:00,1.15145,1.15152,1.15145,1.1515,81000000.0
2005-12-15 06:04:00,1.15147,1.1515,1.15145,1.15145,80399999.0
2005-12-15 06:05:00,1.15155,1.15155,1.15142,1.15145,50900001.0
2005-12-15 06:06:00,1.1515,1.1515,1.15145,1.15145,69200000.0
2005-12-15 06:07:00,1.15155,1.15155,1.15145,1.15147,57400000.0
2005-12-15 06:08:00,1.1515,1.15155,1.15148,1.15152,121200000.0
2005-12-15 06:09:00,1.1515,1.1515,1.15145,1.15145,97299998.0
2005-12-15 06:10:00,1.15158,1.15158,1.1514,1.15152,83600001.0
2005-12-15 06:11:00,1.15145,1.15155,1.15145,1.15148,92800002.0
2005-12-15 06:12:00,1.15145,1.15151,1.15145,1.15147,46199999.0
2005-12-15 06:13:00,1.15155,1.1516,1.15155,1.1516,2400000.0
2005-12-15 06:14:00,1.1516,1.1516,1.15155,1.1516,73199999.0
2005-12-15 06:15:00,1.1516,1.15165,1.15152,1.15165,78099998.0
2005-12-15 06:16:00,1.1516,1.15165,1.15155,1.15163,65399999.0
2005-12-15 06:17:00,1.15165,1.15165,1.15155,1.1516,43300000.0
2005-12-15 06:18:00,1.15159,1.15162,1.15149,1.15151,137800004.0
2005-12-15 06:19:00,1.15155,1.15155,1.15147,1.1515,34600000.0
2005-12-15 06:20:00,1.15147,1.1515,1.15147,1.1515,97000001.0
2005-12-15 06:21:00,1.15145,1.1515,1.1514,1.1515,214600005.0
2005-12-15 06:22:00,1.15152,1.15153,1.15148,1.15153,54700000.0
2005-12-15 06:23:00,1.15145,1.15157,1.15145,1.15157,84800001.0
2005-12-15 06:24:00,1.1516,1.15163,1.15155,1.1516,65500002.0
2005-12-15 06:25:00,1.15155,1.15155,1.1514,1.1514,34500001.0
2005-12-15 06:26:00,1.1516,1.15175,1.1516,1.15164,35900001.0
2005-12-15 06:27:00,1.15168,1.15169,1.15158,1.15165,76600000.0
2005-12-15 06:28:00,1.15165,1.15175,1.1516,1.1516,40299999.0
2005-12-15 06:29:00,1.15166,1.15174,1.15161,1.15161,159699998.0
2005-12-15 06:30:00,1.15162,1.15162,1.15162,1.15162,11900000.0
2005-12-15 06:31:00,1.1516,1.15165,1.15155,1.15155,128399999.0
2005-12-15 06:32:00,1.1516,1.1516,1.1516,1.1516,14300000.0
2005-12-15 06:33:00,1.1516,1.1516,1.1515,1.1515,3700000.0
2005-12-15 06:34:00,1.15158,1.1516,1.15157,1.1516,88800002.0
2005-12-15 06:35:00,1.15155,1.15165,1.15155,1.15155,223500001.0
2005-12-15 06:36:00,1.15152,1.15152,1.15152,1.15152,4800000.0
2005-12-15 06:37:00,1.1516,1.15162,1.15155,1.1516,140200002.0
2005-12-15 06:38:00,1.15168,1.15168,1.1516,1.1516,70099998.0
2005-12-15 06:39:00,1.15157,1.1516,1.15155,1.1516,61200000.0
2005-12-15 06:40:00,1.15163,1.15163,1.15149,1.15154,67700000.0
2005-12-15 06:41:00,1.15145,1.15145,1.1513,1.15141,94900000.0
2005-12-15 06:42:00,1.1514,1.15145,1.15132,1.1514,107700000.0
2005-12-15 06:43:00,1.15135,1.1514,1.15135,1.1514,134700001.0
2005-12-15 06:44:00,1.15132,1.15143,1.15132,1.15135,41600000.0
2005-12-15 06:45:00,1.15137,1.15137,1.15125,1.15125,44700001.0
2005-12-15 06:46:00,1.15135,1.15135,1.15125,1.15125,6700000.0
2005-12-15 06:47:00,1.15125,1.15135,1.15125,1.1513,68900000.0
2005-12-15 06:48:00,1.1513,1.15133,1.15125,1.15133,106300001.0
2005-12-15 06:49:00,1.15119,1.15119,1.15095,1.151,20800000.0
2005-12-15 06:50:00,1.15107,1.15107,1.151,1.15101,94000001.0
2005-12-15 06:51:00,1.15098,1.151,1.1507,1.151,20800000.0
2005-12-15 06:52:00,1.151,1.15105,1.1509,1.15095,86100000.0
2005-12-15 06:53:00,1.15098,1.15098,1.15098,1.15098,26299999.0
2005-12-15 06:54:00,1.151,1.151,1.151,1.151,13500000.0
2005-12-15 06:55:00,1.15105,1.15105,1.151,1.151,76300002.0
2005-12-15 06:56:00,1.151,1.15105,1.151,1.151,76600001.0
2005-12-15 06:57:00,1.151,1.151,1.15095,1.15095,20699999.0
2005-12-15 06:58:00,1.151,1.151,1.151,1.151,18099999.0
2005-12-15 06:59:00,1.15091,1.15113,1.15091,1.15101,161900000.0
2005-12-15 07:00:00,1.15101,1.15121,1.15101,1.15114,74700000.0
2005-12-15 07:01:00,1.1512,1.1512,1.15098,1.15104,77600000.0
2005-12-15 07:02:00,1.15119,1.15122,1.1511,1.15115,39499999.0
2005-12-15 07:03:00,1.15109,1.15128,1.15109,1.15127,192499999.0
2005-12-15 07:04:00,1.15125,1.1513,1.1512,1.1513,85499999.0
2005-12-15 07:05:00,1.15126,1.15136,1.15126,1.15136,5400000.0
2005-12-15 07:06:00,1.15145,1.15145,1.15135,1.1514,53500001.0
2005-12-15 07:07:00,1.15137,1.15137,1.15127,1.15127,74900000.0
2005-12-15 07:08:00,1.15127,1.15139,1.15127,1.15131,58800000.0
2005-12-15 07:09:00,1.15128,1.1514,1.15128,1.15132,111000000.0
2005-12-15 07:10:00,1.1514,1.15143,1.1514,1.15143,33499999.0
2005-12-15 07:11:00,1.1514,1.1514,1.1514,1.1514,12200000.0
2005-12-15 07:12:00,1.15135,1.15145,1.15135,1.15138,146299998.0
2005-12-15 07:13:00,1.1514,1.15145,1.15132,1.1514,45300000.0
2005-12-15 07:14:00,1.15135,1.1514,1.15135,1.15137,28000000.0
2005-12-15 07:15:00,1.15137,1.15143,1.15137,1.1514,41399999.0
2005-12-15 07:16:00,1.1514,1.15145,1.1513,1.15135,141799999.0
2005-12-15 07:17:00,1.15133,1.15134,1.15133,1.15134,12000000.0
2005-12-15 07:18:00,1.15125,1.15137,1.15125,1.15137,66000000.0
2005-12-15 07:19:00,1.15135,1.1514,1.15135,1.1514,39000002.0
2005-12-15 07:20:00,1.15135,1.1514,1.15135,1.1514,11300000.0
2005-12-15 07:21:00,1.15137,1.15145,1.15135,1.1514,141000000.0
2005-12-15 07:22:00,1.15135,1.15139,1.15129,1.15133,27100000.0
2005-12-15 07:23:00,1.15132,1.15138,1.15128,1.15138,12200000.0
2005-12-15 07:24:00,1.15143,1.15143,1.15135,1.15135,28700000.0
2005-12-15 07:25:00,1.1514,1.15145,1.15135,1.15135,70500001.0
2005-12-15 07:26:00,1.1514,1.15142,1.15135,1.15135,41500001.0
2005-12-15 07:27:00,1.1514,1.1514,1.15137,1.15137,30499999.0
2005-12-15 07:28:00,1.15135,1.15148,1.15135,1.1514,180400001.0
2005-12-15 07:29:00,1.15132,1.1514,1.15132,1.1514,51000000.0
2005-12-15 07:30:00,1.15135,1.15135,1.15135,1.15135,32700000.0
2005-12-15 07:31:00,1.1514,1.15145,1.15132,1.1514,61100000.0
2005-12-15 07:32:00,1.15145,1.15145,1.1514,1.1514,29599999.0
2005-12-15 07:33:00,1.1514,1.15142,1.15135,1.1514,62300001.0
2005-12-15 07:34:00,1.15135,1.1514,1.15135,1.1514,116599998.0
2005-12-15 07:35:00,1.15135,1.15145,1.15135,1.1514,52400000.0
2005-12-15 07:36:00,1.1514,1.15145,1.15132,1.15138,41500001.0
2005-12-15 07:37:00,1.15136,1.15148,1.15136,1.15148,58200000.0
2005-12-15 07:38:00,1.15155,1.15155,1.15145,1.1515,38999999.0
2005-12-15 07:39:00,1.15145,1.1515,1.15145,1.15147,58299999.0
2005-12-15 07:40:00,1.15145,1.1515,1.15145,1.15148,80900000.0
2005-12-15 07:41:00,1.15145,1.15145,1.15145,1.15145,40700000.0
2005-12-15 07:42:00,1.15147,1.15155,1.15145,1.15155,88500002.0
2005-12-15 07:43:00,1.15155,1.15155,1.15145,1.15145,9100000.0
2005-12-15 07:44:00,1.1515,1.15155,1.1514,1.15155,102700002.0
2005-12-15 07:45:00,1.15142,1.15157,1.15142,1.15155,108600000.0
2005-12-15 07:46:00,1.15152,1.15168,1.15152,1.15155,119099998.0
2005-12-15 07:47:00,1.15155,1.1516,1.15155,1.1516,53800000.0
2005-12-15 07:48:00,1.1516,1.15165,1.1516,1.1516,93400000.0
2005-12-15 07:49:00,1.1516,1.15165,1.15155,1.1516,134400002.0
2005-12-15 07:50:00,1.15167,1.15177,1.15167,1.15176,27100000.0
2005-12-15 07:51:00,1.15182,1.15188,1.15176,1.15176,90500001.0
2005-12-15 07:52:00,1.1518,1.1518,1.15175,1.15175,28700000.0
2005-12-15 07:53:00,1.1518,1.1518,1.1518,1.1518,98700003.0
2005-12-15 07:54:00,1.1518,1.15185,1.15175,1.15175,129100002.0
2005-12-15 07:55:00,1.1518,1.15185,1.15172,1.15185,57700001.0
2005-12-15 07:56:00,1.15187,1.15187,1.15187,1.15187,19900000.0
2005-12-15 07:57:00,1.1518,1.1518,1.15178,1.15178,4800000.0
2005-12-15 07:58:00,1.15177,1.15178,1.15164,1.15178,73399999.0
2005-12-15 07:59:00,1.15175,1.15183,1.15175,1.1518,89800000.0
2005-12-15 08:00:00,1.15175,1.15185,1.15175,1.15185,41900000.0
2005-12-15 08:01:00,1.15183,1.15191,1.15181,1.15181,75299998.0
2005-12-15 08:02:00,1.15175,1.15185,1.15175,1.1518,87299999.0
2005-12-15 08:03:00,1.15177,1.15185,1.15175,1.15185,35100000.0
2005-12-15 08:04:00,1.15177,1.15185,1.15175,1.15185,123599997.0
2005-12-15 08:05:00,1.1518,1.15183,1.15175,1.1518,83900000.0
2005-12-15 08:06:00,1.15185,1.15185,1.1518,1.15185,49000000.0
2005-12-15 08:07:00,1.15178,1.15178,1.1517,1.15178,109100000.0
2005-12-15 08:08:00,1.15183,1.15183,1.1518,1.1518,47099999.0
2005-12-15 08:09:00,1.15185,1.15185,1.15172,1.15172,112700003.0
2005-12-15 08:10:00,1.15179,1.15179,1.15168,1.15177,72200002.0
2005-12-15 08:11:00,1.15172,1.15175,1.15163,1.15175,65999999.0
2005-12-15 08:12:00,1.15175,1.15175,1.1517,1.1517,47000001.0
2005-12-15 08:13:00,1.15173,1.15177,1.15165,1.15165,78300000.0
2005-12-15 08:14:00,1.15165,1.15175,1.15165,1.1517,91500001.0
2005-12-15 08:15:00,1.15167,1.15169,1.15157,1.15157,148900001.0
2005-12-15 08:16:00,1.1516,1.1516,1.15155,1.15155,11200000.0
2005-12-15 08:17:00,1.1516,1.1516,1.15155,1.15157,58100001.0
2005-12-15 08:18:00,1.15155,1.15155,1.15155,1.15155,38599998.0
2005-12-15 08:19:00,1.15167,1.15173,1.15165,1.15173,42400002.0
2005-12-15 08:20:00,1.1517,1.1517,1.1517,1.1517,83100001.0
2005-12-15 08:21:00,1.15175,1.15175,1.15165,1.1517,90099999.0
2005-12-15 08:22:00,1.15169,1.15169,1.15162,1.15163,76099998.0
2005-12-15 08:23:00,1.1516,1.15171,1.1516,1.15169,103199998.0
2005-12-15 08:24:00,1.15168,1.1517,1.15165,1.1517,111300002.0
2005-12-15 08:25:00,1.1517,1.1517,1.15162,1.1517,93600002.0
2005-12-15 08:26:00,1.15175,1.15175,1.15175,1.15175,800000.0
2005-12-15 08:27:00,1.1516,1.15175,1.1516,1.15172,20400000.0
2005-12-15 08:28:00,1.15172,1.1518,1.15168,1.15177,123600004.0
2005-12-15 08:29:00,1.1517,1.1517,1.1516,1.1516,9500000.0
2005-12-15 08:30:00,1.15164,1.15178,1.15164,1.15177,77599999.0
2005-12-15 08:31:00,1.15183,1.15183,1.15175,1.1518,63500000.0
2005-12-15 08:32:00,1.15185,1.15185,1.15172,1.1518,127700002.0
2005-12-15 08:33:00,1.15175,1.15185,1.15175,1.15185,130900001.0
2005-12-15 08:34:00,1.15182,1.15192,1.1518,1.15192,41000000.0
2005-12-15 08:35:00,1.15209,1.15213,1.15202,1.15213,66700000.0
2005-12-15 08:36:00,1.15205,1.15205,1.15193,1.15193,40600000.0
2005-12-15 08:37:00,1.1519,1.1519,1.1519,1.1519,8800000.0
2005-12-15 08:38:00,1.15193,1.15197,1.15191,1.15196,104100001.0
2005-12-15 08:39:00,1.15193,1.152,1.15186,1.15186,74200000.0
2005-12-15 08:40:00,1.15178,1.15178,1.15171,1.15173,97900002.0
2005-12-15 08:41:00,1.15178,1.15178,1.15159,1.15159,113000000.0
2005-12-15 08:42:00,1.15165,1.1517,1.15165,1.1517,56300000.0
2005-12-15 08:43:00,1.15175,1.15175,1.15163,1.15165,57300000.0
2005-12-15 08:44:00,1.15175,1.15175,1.15175,1.15175,890000.0
2005-12-15 08:45:00,1.15172,1.15187,1.15172,1.15187,111500001.0
2005-12-15 08:46:00,1.1519,1.15192,1.1519,1.15192,6400000.0
2005-12-15 08:47:00,1.1519,1.1519,1.15183,1.15183,10800000.0
2005-12-15 08:48:00,1.1519,1.1519,1.15185,1.15185,31900000.0
2005-12-15 08:49:00,1.15205,1.1522,1.15205,1.1522,38200001.0
2005-12-15 08:50:00,1.15225,1.1523,1.15225,1.15228,120099999.0
2005-12-15 08:51:00,1.1522,1.1522,1.1522,1.1522,3300000.0
2005-12-15 08:52:00,1.1522,1.15222,1.1522,1.15222,15200000.0
2005-12-15 08:53:00,1.1522,1.15225,1.15215,1.15218,82200000.0
2005-12-15 08:54:00,1.15215,1.15225,1.15215,1.15225,36000000.0
2005-12-15 08:55:00,1.1522,1.15232,1.15213,1.15232,125399997.0
2005-12-15 08:56:00,1.1523,1.15235,1.1523,1.15235,161200005.0
2005-12-15 08:57:00,1.15226,1.15226,1.15202,1.1521,104700003.0
2005-12-15 08:58:00,1.15217,1.15217,1.152,1.15203,78699999.0
2005-12-15 08:59:00,1.152,1.15205,1.152,1.152,63200000.0
2005-12-15 09:00:00,1.15197,1.15205,1.15195,1.15195,78800002.0
2005-12-15 09:01:00,1.15202,1.15208,1.15202,1.15208,3200000.0
2005-12-15 09:02:00,1.15215,1.15215,1.15194,1.15194,51600000.0
2005-12-15 09:03:00,1.15207,1.15221,1.15204,1.15204,46200000.0
2005-12-15 09:04:00,1.15205,1.15216,1.15205,1.15216,14400000.0
2005-12-15 09:05:00,1.15215,1.15215,1.152,1.152,36400001.0
2005-12-15 09:06:00,1.15197,1.15213,1.15192,1.15213,144400003.0
2005-12-15 09:07:00,1.1521,1.1521,1.1521,1.1521,4800000.0
2005-12-15 09:08:00,1.15211,1.15231,1.15211,1.15231,129199999.0
2005-12-15 09:09:00,1.15225,1.15242,1.15225,1.15242,8000000.0
2005-12-15 09:10:00,1.15239,1.15239,1.15225,1.15235,74499999.0
2005-12-15 09:11:00,1.15233,1.15239,1.15232,1.15232,161900001.0
2005-12-15 09:12:00,1.15237,1.15241,1.15237,1.15241,22300000.0
2005-12-15 09:13:00,1.1524,1.1524,1.15235,1.15235,24399999.0
2005-12-15 09:14:00,1.15241,1.15241,1.15234,1.15234,24800000.0
2005-12-15 09:15:00,1.1522,1.1522,1.15197,1.15201,111999999.0
2005-12-15 09:16:00,1.15207,1.15207,1.152,1.152,24699999.0
2005-12-15 09:17:00,1.15192,1.15193,1.1518,1.15184,122900004.0
2005-12-15 09:18:00,1.1519,1.1519,1.15173,1.15186,117300001.0
2005-12-15 09:19:00,1.15187,1.15203,1.15187,1.15194,92299998.0
2005-12-15 09:20:00,1.15198,1.15215,1.15186,1.15215,103700002.0
2005-12-15 09:21:00,1.15217,1.1522,1.15213,1.1522,95800001.0
2005-12-15 09:22:00,1.15224,1.15238,1.15224,1.15228,40600000.0
2005-12-15 09:23:00,1.15223,1.15224,1.15209,1.15219,154799997.0
2005-12-15 09:24:00,1.15231,1.15231,1.15209,1.1522,174399999.0
2005-12-15 09:25:00,1.15236,1.15255,1.15226,1.15226,104399999.0
2005-12-15 09:26:00,1.15217,1.15217,1.15213,1.15213,3800000.0
2005-12-15 09:27:00,1.15203,1.15203,1.1519,1.15197,51000001.0
2005-12-15 09:28:00,1.15205,1.15205,1.15197,1.152,30300000.0
2005-12-15 09:29:00,1.15196,1.15198,1.15196,1.15198,39400001.0
2005-12-15 09:30:00,1.15188,1.15214,1.15186,1.152,157400000.0
2005-12-15 09:31:00,1.15202,1.15216,1.1519,1.15216,59300001.0
2005-12-15 09:32:00,1.15215,1.15219,1.15213,1.15213,63899999.0
2005-12-15 09:33:00,1.15217,1.15231,1.15217,1.1523,75300000.0
2005-12-15 09:34:00,1.15215,1.15215,1.15215,1.15215,23900000.0
2005-12-15 09:35:00,1.1523,1.1525,1.1523,1.15244,98199999.0
2005-12-15 09:36:00,1.15253,1.15254,1.15253,1.15254,25500001.0
2005-12-15 09:37:00,1.1526,1.15265,1.15255,1.15255,118799998.0
2005-12-15 09:38:00,1.1526,1.15265,1.15253,1.1526,34600001.0
2005-12-15 09:39:00,1.15258,1.15261,1.1525,1.15261,67300001.0
2005-12-15 09:40:00,1.1526,1.15265,1.1526,1.15265,21000001.0
2005-12-15 09:41:00,1.15252,1.1526,1.15252,1.15255,107200000.0
2005-12-15 09:42:00,1.15265,1.15265,1.15257,1.15265,8600000.0
2005-12-15 09:43:00,1.1526,1.15267,1.1526,1.1526,25699999.0
2005-12-15 09:44:00,1.15257,1.1527,1.15257,1.15267,74100001.0
2005-12-15 09:45:00,1.15265,1.1527,1.15265,1.1527,16700000.0
2005-12-15 09:46:00,1.15274,1.15301,1.15274,1.15301,55500001.0
2005-12-15 09:47:00,1.15302,1.15317,1.15302,1.15317,84099999.0
2005-12-15 09:48:00,1.15313,1.15313,1.15305,1.15305,23100000.0
2005-12-15 09:49:00,1.15299,1.15299,1.15289,1.15297,64900002.0
2005-12-15 09:50:00,1.15298,1.15316,1.15297,1.15297,154500004.0
2005-12-15 09:51:00,1.15301,1.15301,1.15295,1.15299,72299999.0
2005-12-15 09:52:00,1.15291,1.15302,1.15291,1.15297,91200000.0
2005-12-15 09:53:00,1.15304,1.15318,1.153,1.15318,32800000.0
2005-12-15 09:54:00,1.15318,1.15318,1.15308,1.15313,101599998.0
2005-12-15 09:55:00,1.15313,1.15314,1.15296,1.15314,51999999.0
2005-12-15 09:56:00,1.1531,1.1531,1.1531,1.1531,87499999.0
2005-12-15 09:57:00,1.15315,1.15369,1.15315,1.15369,84000001.0
2005-12-15 09:58:00,1.15395,1.15417,1.15365,1.15379,84500000.0
2005-12-15 09:59:00,1.15397,1.15418,1.15397,1.15418,72699998.0
2005-12-15 10:00:00,1.15435,1.15459,1.15435,1.15459,128600000.0
2005-12-15 10:01:00,1.15456,1.15467,1.15456,1.15467,55100000.0
2005-12-15 10:02:00,1.15492,1.15601,1.15492,1.15553,163099998.0
2005-12-15 10:03:00,1.15557,1.15557,1.15517,1.15517,65699998.0
2005-12-15 10:04:00,1.15525,1.15537,1.15512,1.15512,81900001.0
2005-12-15 10:05:00,1.15515,1.15519,1.15485,1.15488,94599999.0
2005-12-15 10:06:00,1.15498,1.15525,1.15498,1.1552,101099999.0
2005-12-15 10:07:00,1.15507,1.15527,1.15507,1.15527,73699999.0
2005-12-15 10:08:00,1.15527,1.15533,1.15517,1.15528,82499999.0
2005-12-15 10:09:00,1.15566,1.15618,1.15566,1.15609,50800001.0
2005-12-15 10:10:00,1.15612,1.15627,1.15605,1.15605,85400002.0
2005-12-15 10:11:00,1.15607,1.15607,1.15589,1.15589,79100000.0
2005-12-15 10:12:00,1.15575,1.15584,1.15525,1.15525,106100000.0
2005-12-15 10:13:00,1.15512,1.1552,1.15509,1.15509,55999998.0
2005-12-15 10:14:00,1.155,1.15502,1.15495,1.155,119600001.0
2005-12-15 10:15:00,1.15498,1.15513,1.1548,1.15511,195200000.0
2005-12-15 10:16:00,1.15517,1.15524,1.1551,1.1551,128700000.0
2005-12-15 10:17:00,1.15527,1.15554,1.15527,1.15545,171299998.0
2005-12-15 10:18:00,1.15545,1.15547,1.15538,1.15543,118900002.0
2005-12-15 10:19:00,1.15541,1.15541,1.15534,1.15534,27400000.0
2005-12-15 10:20:00,1.15537,1.15545,1.1553,1.15545,71700000.0
2005-12-15 10:21:00,1.15532,1.1554,1.15514,1.15534,106000002.0
2005-12-15 10:22:00,1.15527,1.15551,1.15527,1.15548,145399999.0
2005-12-15 10:23:00,1.15563,1.15563,1.15535,1.15546,119400000.0
2005-12-15 10:24:00,1.15543,1.15543,1.1551,1.1551,130400001.0
2005-12-15 10:25:00,1.15495,1.15495,1.15436,1.15436,49400001.0
2005-12-15 10:26:00,1.15432,1.15435,1.15413,1.15434,142100000.0
2005-12-15 10:27:00,1.15405,1.15405,1.15363,1.15363,36600000.0
2005-12-15 10:28:00,1.15375,1.15379,1.15351,1.15362,67900000.0
2005-12-15 10:29:00,1.1537,1.15393,1.1537,1.15393,148099999.0
2005-12-15 10:30:00,1.1539,1.1539,1.15377,1.15379,94900001.0
2005-12-15 10:31:00,1.15384,1.15384,1.15361,1.15377,108100000.0
2005-12-15 10:32:00,1.15378,1.15392,1.15368,1.15385,114300002.0
2005-12-15 10:33:00,1.15387,1.15388,1.15384,1.15388,109100001.0
2005-12-15 10:34:00,1.15386,1.15394,1.15365,1.15365,114599998.0
2005-12-15 10:35:00,1.15349,1.15353,1.15336,1.15336,21600000.0
2005-12-15 10:36:00,1.15335,1.15335,1.15322,1.1533,123800003.0
2005-12-15 10:37:00,1.15325,1.15328,1.15323,1.15328,72099999.0
2005-12-15 10:38:00,1.1532,1.1532,1.15284,1.15284,135100001.0
2005-12-15 10:39:00,1.15294,1.15326,1.15294,1.15323,105099999.0
2005-12-15 10:40:00,1.15324,1.15353,1.15324,1.15353,26300000.0
2005-12-15 10:41:00,1.15363,1.154,1.15363,1.154,34300000.0
2005-12-15 10:42:00,1.15402,1.15418,1.15396,1.15418,125599998.0
2005-12-15 10:43:00,1.15412,1.15415,1.15402,1.15415,52400000.0
2005-12-15 10:44:00,1.15408,1.15419,1.15398,1.15419,101900001.0
2005-12-15 10:45:00,1.1543,1.15447,1.1543,1.15445,81400002.0
2005-12-15 10:46:00,1.15448,1.15458,1.15445,1.1545,176499999.0
2005-12-15 10:47:00,1.15459,1.15481,1.15459,1.15476,79400001.0
2005-12-15 10:48:00,1.15473,1.15486,1.15464,1.1547,176800002.0
2005-12-15 10:49:00,1.15471,1.15471,1.15452,1.15464,162700001.0
2005-12-15 10:50:00,1.15463,1.15465,1.1545,1.15465,105900000.0
2005-12-15 10:51:00,1.15463,1.15465,1.15455,1.15465,105999999.0
2005-12-15 10:52:00,1.15468,1.15506,1.15468,1.15506,125000002.0
2005-12-15 10:53:00,1.15498,1.15502,1.15493,1.15496,143400000.0
2005-12-15 10:54:00,1.15503,1.15511,1.15502,1.15508,45700001.0
2005-12-15 10:55:00,1.15503,1.15505,1.15495,1.15495,129700001.0
2005-12-15 10:56:00,1.15493,1.15502,1.1549,1.155,92400001.0
2005-12-15 10:57:00,1.15495,1.15508,1.15493,1.15493,126600001.0
2005-12-15 10:58:00,1.15497,1.15498,1.15485,1.15498,112099999.0
2005-12-15 10:59:00,1.1549,1.1549,1.15471,1.15487,63200000.0
2005-12-15 11:00:00,1.15481,1.1551,1.15481,1.15508,177299997.0
2005-12-15 11:01:00,1.15506,1.15548,1.155,1.15548,94999999.0
2005-12-15 11:02:00,1.15552,1.15558,1.15549,1.15558,101000000.0
2005-12-15 11:03:00,1.1556,1.15581,1.15555,1.15581,138799998.0
2005-12-15 11:04:00,1.15583,1.15583,1.15569,1.15578,127499999.0
2005-12-15 11:05:00,1.15576,1.15586,1.15576,1.15586,87200001.0
2005-12-15 11:06:00,1.15592,1.15598,1.15591,1.15598,63200001.0
2005-12-15 11:07:00,1.15595,1.1563,1.15584,1.1563,124900000.0
2005-12-15 11:08:00,1.15652,1.15655,1.15644,1.15644,31200000.0
2005-12-15 11:09:00,1.15656,1.15713,1.15656,1.15713,29500000.0
2005-12-15 11:10:00,1.15714,1.1572,1.15707,1.15707,55000000.0
2005-12-15 11:11:00,1.15692,1.15692,1.15654,1.15667,147800000.0
2005-12-15 11:12:00,1.15662,1.15685,1.15662,1.1567,211999999.0
2005-12-15 11:13:00,1.15666,1.15666,1.15653,1.15655,53100000.0
2005-12-15 11:14:00,1.15653,1.15659,1.15643,1.15643,89799998.0
2005-12-15 11:15:00,1.15647,1.15665,1.15647,1.15658,150500000.0
2005-12-15 11:16:00,1.1566,1.1566,1.15651,1.15653,151499999.0
2005-12-15 11:17:00,1.15654,1.15681,1.15654,1.15661,62499998.0
2005-12-15 11:18:00,1.15657,1.15658,1.15649,1.15658,46300000.0
2005-12-15 11:19:00,1.15656,1.15657,1.15639,1.15639,145200001.0
2005-12-15 11:20:00,1.15633,1.15633,1.15602,1.1561,124900001.0
2005-12-15 11:21:00,1.15618,1.15619,1.15613,1.15613,65600001.0
2005-12-15 11:22:00,1.15632,1.15638,1.15632,1.15638,28200000.0
2005-12-15 11:23:00,1.15652,1.15661,1.15651,1.15658,78500001.0
2005-12-15 11:24:00,1.15643,1.15647,1.15643,1.15643,22600000.0
2005-12-15 11:25:00,1.15649,1.15667,1.15649,1.15659,157700003.0
2005-12-15 11:26:00,1.1566,1.15665,1.1566,1.15665,104499999.0
2005-12-15 11:27:00,1.15655,1.15655,1.15633,1.1564,97000002.0
2005-12-15 11:28:00,1.15642,1.15652,1.15639,1.15642,64499999.0
2005-12-15 11:29:00,1.15641,1.15659,1.15641,1.15651,106900002.0
2005-12-15 11:30:00,1.15637,1.15637,1.15583,1.1559,64099999.0
2005-12-15 11:31:00,1.15599,1.15615,1.15581,1.15602,75200000.0
2005-12-15 11:32:00,1.15601,1.15616,1.15589,1.15616,136499999.0
2005-12-15 11:33:00,1.15608,1.15664,1.15602,1.15664,62800001.0
2005-12-15 11:34:00,1.15673,1.15685,1.15661,1.15673,162400003.0
2005-12-15 11:35:00,1.15676,1.15676,1.15624,1.15624,72000000.0
2005-12-15 11:36:00,1.15617,1.15631,1.15615,1.1563,71900000.0
2005-12-15 11:37:00,1.1564,1.1565,1.1564,1.15644,13400000.0
2005-12-15 11:38:00,1.15647,1.15655,1.15645,1.15655,162500005.0
2005-12-15 11:39:00,1.15645,1.15645,1.15633,1.15643,60699998.0
2005-12-15 11:40:00,1.1564,1.15645,1.15633,1.1564,94000001.0
2005-12-15 11:41:00,1.15638,1.15638,1.15598,1.15608,172499997.0
2005-12-15 11:42:00,1.15598,1.15623,1.15591,1.15613,156899998.0
2005-12-15 11:43:00,1.15619,1.15638,1.15607,1.15638,35900000.0
2005-12-15 11:44:00,1.15622,1.15638,1.15622,1.15629,40000000.0
2005-12-15 11:45:00,1.15622,1.15622,1.15588,1.15588,87200000.0
2005-12-15 11:46:00,1.15602,1.15607,1.15589,1.15601,73399998.0
2005-12-15 11:47:00,1.15595,1.15635,1.15589,1.1563,109100002.0
2005-12-15 11:48:00,1.15622,1.15624,1.15608,1.15608,109300003.0
2005-12-15 11:49:00,1.15615,1.15633,1.15615,1.15631,135499997.0
2005-12-15 11:50:00,1.15631,1.15634,1.15601,1.15634,165800001.0
2005-12-15 11:51:00,1.15639,1.15653,1.15637,1.15638,74100000.0
2005-12-15 11:52:00,1.1564,1.15645,1.15629,1.15645,173400005.0
2005-12-15 11:53:00,1.15643,1.15658,1.15643,1.15652,64499999.0
2005-12-15 11:54:00,1.1566,1.1566,1.15644,1.15648,91600001.0
2005-12-15 11:55:00,1.15655,1.15655,1.15642,1.1565,80800000.0
2005-12-15 11:56:00,1.15645,1.15645,1.1563,1.15639,57900000.0
2005-12-15 11:57:00,1.15642,1.15647,1.15636,1.15636,123799998.0
2005-12-15 11:58:00,1.1563,1.15639,1.15629,1.15632,68800000.0
2005-12-15 11:59:00,1.15638,1.15639,1.15633,1.15639,102500002.0
2005-12-15 12:00:00,1.15647,1.15648,1.15639,1.15648,49200000.0
2005-12-15 12:01:00,1.1565,1.1565,1.15642,1.15645,56700000.0
2005-12-15 12:02:00,1.15641,1.15641,1.1563,1.1563,21600000.0
2005-12-15 12:03:00,1.15627,1.1563,1.15623,1.15623,105800001.0
2005-12-15 12:04:00,1.1563,1.1563,1.15625,1.1563,50800000.0
2005-12-15 12:05:00,1.1563,1.15635,1.15625,1.15625,94299998.0
2005-12-15 12:06:00,1.15635,1.15635,1.15625,1.15625,53100000.0
2005-12-15 12:07:00,1.1563,1.1563,1.15625,1.15625,26500001.0
2005-12-15 12:08:00,1.15635,1.15635,1.1562,1.1562,182500001.0
2005-12-15 12:09:00,1.1563,1.1563,1.15625,1.1563,70500001.0
2005-12-15 12:10:00,1.15626,1.15629,1.15626,1.15629,12400000.0
2005-12-15 12:11:00,1.15615,1.15625,1.15615,1.15622,172400004.0
2005-12-15 12:12:00,1.15614,1.15624,1.15605,1.1562,136199999.0
2005-12-15 12:13:00,1.15615,1.15628,1.15615,1.1562,100500000.0
2005-12-15 12:14:00,1.15619,1.15619,1.15608,1.15608,26600000.0
2005-12-15 12:15:00,1.156,1.15613,1.15595,1.15606,53500000.0
2005-12-15 12:16:00,1.15604,1.15615,1.15594,1.15606,96700002.0
2005-12-15 12:17:00,1.15617,1.15647,1.15606,1.15647,114700002.0
2005-12-15 12:18:00,1.15656,1.15656,1.15624,1.15624,145600001.0
2005-12-15 12:19:00,1.15625,1.15627,1.15618,1.15627,164600000.0
2005-12-15 12:20:00,1.15625,1.15625,1.15613,1.15622,55900000.0
2005-12-15 12:21:00,1.15625,1.15633,1.15606,1.15631,143400001.0
2005-12-15 12:22:00,1.15645,1.15649,1.15623,1.15632,144200001.0
2005-12-15 12:23:00,1.15638,1.15638,1.15632,1.15638,81600000.0
2005-12-15 12:24:00,1.1564,1.1564,1.15635,1.15635,63099999.0
2005-12-15 12:25:00,1.15637,1.15645,1.15635,1.1564,160100001.0
2005-12-15 12:26:00,1.15643,1.15643,1.1563,1.1563,114999997.0
2005-12-15 12:27:00,1.1563,1.15638,1.15628,1.15638,140300001.0
2005-12-15 12:28:00,1.15632,1.15653,1.15632,1.15642,111300000.0
2005-12-15 12:29:00,1.15636,1.1564,1.15629,1.15629,79300002.0
2005-12-15 12:30:00,1.1562,1.15628,1.1562,1.15628,78200001.0
2005-12-15 12:31:00,1.15617,1.15629,1.15616,1.15627,166299999.0
2005-12-15 12:32:00,1.15613,1.15624,1.15606,1.15614,105299999.0
2005-12-15 12:33:00,1.15617,1.15626,1.15617,1.15622,55900001.0
2005-12-15 12:34:00,1.15622,1.15628,1.15609,1.15609,77599998.0
2005-12-15 12:35:00,1.156,1.1561,1.156,1.15606,73090001.0
2005-12-15 12:36:00,1.15599,1.15599,1.15593,1.15593,25500000.0
2005-12-15 12:37:00,1.15584,1.15584,1.15566,1.15566,143999997.0
2005-12-15 12:38:00,1.1556,1.15574,1.15551,1.15565,96300001.0
2005-12-15 12:39:00,1.15567,1.15567,1.15553,1.15553,51400000.0
2005-12-15 12:40:00,1.15557,1.15557,1.15541,1.15551,140600000.0
2005-12-15 12:41:00,1.1555,1.1555,1.15544,1.15548,125100004.0
2005-12-15 12:42:00,1.15547,1.15547,1.15527,1.15531,96600002.0
2005-12-15 12:43:00,1.15514,1.15514,1.15511,1.15511,2600000.0
2005-12-15 12:44:00,1.15506,1.15515,1.15501,1.15503,63900001.0
2005-12-15 12:45:00,1.15507,1.15522,1.15507,1.15514,82100001.0
2005-12-15 12:46:00,1.15515,1.15527,1.15515,1.15522,102600003.0
2005-12-15 12:47:00,1.15518,1.15518,1.15514,1.15518,73600000.0
2005-12-15 12:48:00,1.15525,1.15525,1.1551,1.1552,41200000.0
2005-12-15 12:49:00,1.1551,1.15534,1.1551,1.15521,56200000.0
2005-12-15 12:50:00,1.15525,1.15538,1.15525,1.15535,85899998.0
2005-12-15 12:51:00,1.15527,1.1553,1.1552,1.1553,90500002.0
2005-12-15 12:52:00,1.15535,1.15553,1.15535,1.15553,53100000.0
2005-12-15 12:53:00,1.1555,1.1555,1.15532,1.15532,25600000.0
2005-12-15 12:54:00,1.15523,1.15523,1.15517,1.15517,29600000.0
2005-12-15 12:55:00,1.15513,1.15522,1.15512,1.15522,121199998.0
2005-12-15 12:56:00,1.15526,1.15526,1.15516,1.1552,127600002.0
2005-12-15 12:57:00,1.15525,1.15534,1.15525,1.15532,120800002.0
2005-12-15 12:58:00,1.15523,1.15529,1.15518,1.15529,60700001.0
2005-12-15 12:59:00,1.15525,1.15536,1.1552,1.15536,110899999.0
2005-12-15 13:00:00,1.15525,1.15525,1.1549,1.1549,194500003.0
2005-12-15 13:01:00,1.15493,1.15536,1.15481,1.15536,62000002.0
2005-12-15 13:02:00,1.1553,1.15542,1.15518,1.15542,111500003.0
2005-12-15 13:03:00,1.15543,1.15584,1.15543,1.15561,52500000.0
2005-12-15 13:04:00,1.15554,1.15554,1.15539,1.15552,126100000.0
2005-12-15 13:05:00,1.15548,1.15548,1.15542,1.15542,26300000.0
2005-12-15 13:06:00,1.15534,1.15534,1.15515,1.15515,27800000.0
2005-12-15 13:07:00,1.1552,1.15522,1.15515,1.15515,90400001.0
2005-12-15 13:08:00,1.15518,1.15519,1.15494,1.15494,72799998.0
2005-12-15 13:09:00,1.15487,1.15492,1.15485,1.15492,32899999.0
2005-12-15 13:10:00,1.15478,1.15478,1.15455,1.15469,101499998.0
2005-12-15 13:11:00,1.15468,1.15468,1.15453,1.15459,136699999.0
2005-12-15 13:12:00,1.15472,1.15499,1.15472,1.15496,92099999.0
2005-12-15 13:13:00,1.15509,1.15512,1.1549,1.15496,136600003.0
2005-12-15 13:14:00,1.1551,1.1551,1.1551,1.1551,38400000.0
2005-12-15 13:15:00,1.15498,1.15498,1.15488,1.1549,99100002.0
2005-12-15 13:16:00,1.15471,1.15471,1.15465,1.15465,10400000.0
2005-12-15 13:17:00,1.15462,1.15463,1.15408,1.15408,102499997.0
2005-12-15 13:18:00,1.15394,1.15433,1.1539,1.15433,71600000.0
2005-12-15 13:19:00,1.1544,1.1544,1.1544,1.1544,48600000.0
2005-12-15 13:20:00,1.15445,1.15461,1.15445,1.1545,91900000.0
2005-12-15 13:21:00,1.15447,1.15447,1.15443,1.15443,4000000.0
2005-12-15 13:22:00,1.15432,1.15445,1.15432,1.1544,99700000.0
2005-12-15 13:23:00,1.1544,1.1544,1.1544,1.1544,40000000.0
2005-12-15 13:24:00,1.15445,1.15452,1.15432,1.1544,52399999.0
2005-12-15 13:25:00,1.15425,1.15433,1.15415,1.15429,24200000.0
2005-12-15 13:26:00,1.15421,1.15421,1.15413,1.15418,13600000.0
2005-12-15 13:27:00,1.1542,1.1542,1.15415,1.1542,37600001.0
2005-12-15 13:28:00,1.15425,1.1543,1.15425,1.1543,68100002.0
2005-12-15 13:29:00,1.1544,1.15445,1.15435,1.15435,87200000.0
2005-12-15 13:30:00,1.15438,1.1544,1.1543,1.1543,50400000.0
2005-12-15 13:31:00,1.15429,1.15447,1.15429,1.15429,56699999.0
2005-12-15 13:32:00,1.15429,1.1545,1.15429,1.15445,43200000.0
2005-12-15 13:33:00,1.15457,1.15457,1.15441,1.15441,34500000.0
2005-12-15 13:34:00,1.1544,1.1544,1.1544,1.1544,31000000.0
2005-12-15 13:35:00,1.1544,1.15445,1.15433,1.15445,85700000.0
2005-12-15 13:36:00,1.15438,1.15438,1.15424,1.15426,133200000.0
2005-12-15 13:37:00,1.15425,1.15425,1.15425,1.15425,4800000.0
2005-12-15 13:38:00,1.15417,1.15423,1.15417,1.1542,86900001.0
2005-12-15 13:39:00,1.15423,1.15449,1.15423,1.15442,105799998.0
2005-12-15 13:40:00,1.15448,1.15458,1.15427,1.1543,111399999.0
2005-12-15 13:41:00,1.15435,1.15447,1.15427,1.15436,44699999.0
2005-12-15 13:42:00,1.15448,1.15455,1.15442,1.15445,164399999.0
2005-12-15 13:43:00,1.1545,1.1545,1.15427,1.15427,53599998.0
2005-12-15 13:44:00,1.15428,1.1543,1.15423,1.15423,121900000.0
2005-12-15 13:45:00,1.15473,1.15555,1.15473,1.15555,68200001.0
2005-12-15 13:46:00,1.15544,1.15555,1.15535,1.15555,84199999.0
2005-12-15 13:47:00,1.15543,1.15568,1.15542,1.15562,75000001.0
2005-12-15 13:48:00,1.15555,1.15555,1.15549,1.15552,164500003.0
2005-12-15 13:49:00,1.15567,1.15567,1.15548,1.15548,76199998.0
2005-12-15 13:50:00,1.15548,1.15564,1.15546,1.15562,78299998.0
2005-12-15 13:51:00,1.15567,1.15577,1.15563,1.15576,186199998.0
2005-12-15 13:52:00,1.15555,1.15563,1.15548,1.15548,91100001.0
2005-12-15 13:53:00,1.1554,1.15552,1.1554,1.1555,75800000.0
2005-12-15 13:54:00,1.15554,1.15583,1.15554,1.15579,100800001.0
2005-12-15 13:55:00,1.15577,1.15592,1.15577,1.15592,26200000.0
2005-12-15 13:56:00,1.15595,1.156,1.15589,1.15593,58799999.0
2005-12-15 13:57:00,1.15583,1.1559,1.1556,1.1558,151300000.0
2005-12-15 13:58:00,1.15575,1.15585,1.15574,1.1558,53600000.0
2005-12-15 13:59:00,1.1558,1.15597,1.1558,1.15592,75899999.0
2005-12-15 14:00:00,1.15587,1.15592,1.15587,1.15592,23000000.0
2005-12-15 14:01:00,1.15592,1.15598,1.15585,1.15586,113000001.0
2005-12-15 14:02:00,1.15592,1.15614,1.15592,1.15614,43900001.0
2005-12-15 14:03:00,1.15623,1.15647,1.15623,1.15647,65100001.0
2005-12-15 14:04:00,1.15628,1.15635,1.15613,1.15635,70500000.0
2005-12-15 14:05:00,1.15657,1.15694,1.15657,1.15682,86800001.0
2005-12-15 14:06:00,1.15688,1.15688,1.15685,1.15685,13000000.0
2005-12-15 14:07:00,1.15685,1.1569,1.15685,1.1569,36800001.0
2005-12-15 14:08:00,1.15687,1.15703,1.15687,1.15687,71600001.0
2005-12-15 14:09:00,1.15685,1.15685,1.15671,1.15675,101900000.0
2005-12-15 14:10:00,1.15683,1.15683,1.15664,1.1567,187299998.0
2005-12-15 14:11:00,1.15657,1.15657,1.15629,1.1564,79199999.0
2005-12-15 14:12:00,1.15637,1.15638,1.15629,1.15637,152699997.0
2005-12-15 14:13:00,1.15624,1.15624,1.15621,1.15621,8000000.0
2005-12-15 14:14:00,1.15607,1.15618,1.15607,1.15616,101900002.0
2005-12-15 14:15:00,1.15615,1.15625,1.15615,1.15615,90500000.0
2005-12-15 14:16:00,1.15613,1.15613,1.15599,1.15603,61300002.0
2005-12-15 14:17:00,1.15598,1.15598,1.15551,1.15567,50600000.0
2005-12-15 14:18:00,1.15581,1.15601,1.15578,1.15583,119600000.0
2005-12-15 14:19:00,1.15567,1.15567,1.15525,1.15533,70600001.0
2005-12-15 14:20:00,1.15542,1.15563,1.15542,1.15557,58900001.0
2005-12-15 14:21:00,1.15562,1.15564,1.15526,1.1553,92100000.0
2005-12-15 14:22:00,1.15536,1.15544,1.1552,1.15532,115800000.0
2005-12-15 14:23:00,1.15552,1.15591,1.15548,1.15588,163500003.0
2005-12-15 14:24:00,1.15597,1.15597,1.15581,1.15581,70300001.0
2005-12-15 14:25:00,1.15579,1.15586,1.15579,1.15586,47200001.0
2005-12-15 14:26:00,1.15587,1.15595,1.15585,1.15585,74100000.0
2005-12-15 14:27:00,1.15596,1.15636,1.15596,1.15636,70100000.0
2005-12-15 14:28:00,1.15632,1.15635,1.15621,1.15635,91800000.0
2005-12-15 14:29:00,1.15626,1.15637,1.15626,1.15637,31100000.0
2005-12-15 14:30:00,1.15628,1.15628,1.15613,1.15617,93200001.0
2005-12-15 14:31:00,1.1563,1.15633,1.1563,1.15633,35100000.0
2005-12-15 14:32:00,1.1564,1.15643,1.15629,1.15636,126700000.0
2005-12-15 14:33:00,1.15648,1.15648,1.15646,1.15647,49600000.0
2005-12-15 14:34:00,1.15653,1.15674,1.15638,1.15674,42700001.0
2005-12-15 14:35:00,1.15686,1.15708,1.15686,1.15695,89099999.0
2005-12-15 14:36:00,1.157,1.15711,1.15696,1.15702,109200000.0
2005-12-15 14:37:00,1.15693,1.15701,1.15693,1.15694,143699999.0
2005-12-15 14:38:00,1.15706,1.15717,1.15703,1.1571,169300003.0
2005-12-15 14:39:00,1.15701,1.15715,1.1568,1.15711,60800000.0
2005-12-15 14:40:00,1.15706,1.15723,1.15703,1.15723,158999999.0
2005-12-15 14:41:00,1.1572,1.15745,1.1572,1.15745,42500001.0
2005-12-15 14:42:00,1.15746,1.1575,1.15741,1.15745,62400001.0
2005-12-15 14:43:00,1.1574,1.1574,1.15725,1.1573,90099999.0
2005-12-15 14:44:00,1.15715,1.15717,1.15711,1.15717,102600002.0
2005-12-15 14:45:00,1.15723,1.15723,1.157,1.157,4000000.0
2005-12-15 14:46:00,1.15698,1.15713,1.1568,1.1568,41800000.0
2005-12-15 14:47:00,1.15673,1.15697,1.15666,1.15697,73299999.0
2005-12-15 14:48:00,1.15703,1.15703,1.15702,1.15702,4200000.0
2005-12-15 14:49:00,1.15677,1.15677,1.15648,1.15648,120900000.0
2005-12-15 14:50:00,1.15647,1.15647,1.15634,1.15634,86000001.0
2005-12-15 14:51:00,1.1562,1.15634,1.1562,1.15626,67900000.0
2005-12-15 14:52:00,1.15621,1.15622,1.15612,1.15614,82499999.0
2005-12-15 14:53:00,1.1562,1.15625,1.1562,1.1562,23200000.0
2005-12-15 14:54:00,1.1561,1.15625,1.1561,1.1562,53000000.0
2005-12-15 14:55:00,1.15627,1.15633,1.1562,1.15633,79000000.0
2005-12-15 14:56:00,1.15634,1.1564,1.1563,1.1563,91900003.0
2005-12-15 14:57:00,1.15627,1.15635,1.15627,1.15635,31900000.0
2005-12-15 14:58:00,1.15643,1.15645,1.15637,1.15637,113800001.0
2005-12-15 14:59:00,1.1566,1.15686,1.1566,1.15681,91700000.0
2005-12-15 15:00:00,1.15687,1.15724,1.15687,1.15717,108300002.0
2005-12-15 15:01:00,1.15728,1.15729,1.15711,1.15711,105799998.0
2005-12-15 15:02:00,1.15729,1.15741,1.15729,1.15741,11200000.0
2005-12-15 15:03:00,1.1574,1.1574,1.15708,1.15718,120200001.0
2005-12-15 15:04:00,1.1572,1.15722,1.15715,1.1572,81400000.0
2005-12-15 15:05:00,1.15713,1.15713,1.15702,1.15702,45800001.0
2005-12-15 15:06:00,1.15698,1.15698,1.1569,1.15697,89899996.0
2005-12-15 15:07:00,1.15697,1.15697,1.1569,1.15693,57600001.0
2005-12-15 15:08:00,1.15687,1.15696,1.15685,1.15685,150500000.0
2005-12-15 15:09:00,1.15688,1.15696,1.15686,1.15692,49000000.0
2005-12-15 15:10:00,1.15692,1.15711,1.15692,1.15701,70800000.0
2005-12-15 15:11:00,1.157,1.15713,1.15697,1.15713,128099999.0
2005-12-15 15:12:00,1.15718,1.15727,1.15714,1.15727,162499999.0
2005-12-15 15:13:00,1.15725,1.15755,1.15725,1.15755,85300000.0
2005-12-15 15:14:00,1.15753,1.15753,1.15735,1.15735,98000000.0
2005-12-15 15:15:00,1.15751,1.15751,1.15747,1.15748,19900000.0
2005-12-15 15:16:00,1.15747,1.15747,1.15729,1.15729,90799999.0
2005-12-15 15:17:00,1.15728,1.15728,1.15722,1.15723,72100001.0
2005-12-15 15:18:00,1.15714,1.15714,1.15685,1.15685,87399999.0
2005-12-15 15:19:00,1.15671,1.15685,1.15671,1.15676,58199999.0
2005-12-15 15:20:00,1.15668,1.15668,1.15623,1.15623,30700000.0
2005-12-15 15:21:00,1.15607,1.15638,1.15607,1.15638,140900002.0
2005-12-15 15:22:00,1.15648,1.15661,1.15648,1.15651,102199998.0
2005-12-15 15:23:00,1.15643,1.15663,1.15643,1.15661,75799999.0
2005-12-15 15:24:00,1.15666,1.15666,1.15659,1.1566,36600000.0
2005-12-15 15:25:00,1.15645,1.15645,1.15634,1.15634,119500002.0
2005-12-15 15:26:00,1.15637,1.15637,1.15615,1.15615,7600000.0
2005-12-15 15:27:00,1.15612,1.15612,1.156,1.1561,117500000.0
2005-12-15 15:28:00,1.15603,1.1562,1.15595,1.15602,95000001.0
2005-12-15 15:29:00,1.15592,1.15612,1.15592,1.15597,32700000.0
2005-12-15 15:30:00,1.15577,1.1562,1.15545,1.15592,189099998.0
2005-12-15 15:31:00,1.15587,1.15598,1.15568,1.1557,160099997.0
2005-12-15 15:32:00,1.15553,1.15553,1.15507,1.15507,155100004.0
2005-12-15 15:33:00,1.15523,1.1557,1.15523,1.1557,49299998.0
2005-12-15 15:34:00,1.15579,1.15579,1.15562,1.15563,123699999.0
2005-12-15 15:35:00,1.15559,1.15568,1.15549,1.15568,86900000.0
2005-12-15 15:36:00,1.15563,1.15573,1.15559,1.15561,133200001.0
2005-12-15 15:37:00,1.1556,1.15577,1.1556,1.15563,90000001.0
2005-12-15 15:38:00,1.15555,1.15575,1.15555,1.15575,148299999.0
2005-12-15 15:39:00,1.15585,1.15598,1.15585,1.15592,48300001.0
2005-12-15 15:40:00,1.15594,1.15607,1.15593,1.15594,91999998.0
2005-12-15 15:41:00,1.15578,1.15593,1.15575,1.15585,107800001.0
2005-12-15 15:42:00,1.15585,1.15629,1.15585,1.15629,114700000.0
2005-12-15 15:43:00,1.15645,1.15648,1.15644,1.15648,37400000.0
2005-12-15 15:44:00,1.15647,1.15661,1.15647,1.15656,118899998.0
2005-12-15 15:45:00,1.15658,1.15659,1.15645,1.15645,95200001.0
2005-12-15 15:46:00,1.15636,1.15649,1.15636,1.15647,142699999.0
2005-12-15 15:47:00,1.15665,1.15675,1.15643,1.1567,157400003.0
2005-12-15 15:48:00,1.15692,1.15712,1.15683,1.15709,130299999.0
2005-12-15 15:49:00,1.15722,1.15727,1.15714,1.15724,80600001.0
2005-12-15 15:50:00,1.15732,1.15732,1.15728,1.15728,16200000.0
2005-12-15 15:51:00,1.15725,1.15725,1.15725,1.15725,2300000.0
2005-12-15 15:52:00,1.15731,1.15753,1.15731,1.15737,92400000.0
2005-12-15 15:53:00,1.15752,1.15781,1.15752,1.15776,57399999.0
2005-12-15 15:54:00,1.15787,1.15787,1.15761,1.15772,151400000.0
2005-12-15 15:55:00,1.15795,1.15819,1.15795,1.15809,24400000.0
2005-12-15 15:56:00,1.15817,1.15833,1.15817,1.15832,41500000.0
2005-12-15 15:57:00,1.15834,1.15841,1.15834,1.15834,74700001.0
2005-12-15 15:58:00,1.15846,1.15873,1.15846,1.15858,171700002.0
2005-12-15 15:59:00,1.15867,1.15885,1.15848,1.15848,190200005.0
2005-12-15 16:00:00,1.15887,1.15993,1.15868,1.15993,116100000.0
2005-12-15 16:01:00,1.16012,1.16014,1.15914,1.15924,72600001.0
2005-12-15 16:02:00,1.15934,1.15934,1.15915,1.15927,97400000.0
2005-12-15 16:03:00,1.15905,1.15905,1.15867,1.15867,46000002.0
2005-12-15 16:04:00,1.15841,1.15868,1.15841,1.15862,37400000.0
2005-12-15 16:05:00,1.15882,1.15883,1.15847,1.15847,14700000.0
2005-12-15 16:06:00,1.15845,1.15847,1.15815,1.15815,139799999.0
2005-12-15 16:07:00,1.15822,1.15832,1.15821,1.15824,96700000.0
2005-12-15 16:08:00,1.15824,1.15835,1.15822,1.15833,136400000.0
2005-12-15 16:09:00,1.15818,1.15818,1.15789,1.15797,132499999.0
2005-12-15 16:10:00,1.1581,1.15829,1.1581,1.15823,117099997.0
2005-12-15 16:11:00,1.15817,1.15817,1.15806,1.15806,19100000.0
2005-12-15 16:12:00,1.15799,1.15814,1.15799,1.15814,10100000.0
2005-12-15 16:13:00,1.15812,1.15812,1.15788,1.15792,63500000.0
2005-12-15 16:14:00,1.15798,1.15806,1.15791,1.15802,126500001.0
2005-12-15 16:15:00,1.1581,1.15824,1.1581,1.15814,52700000.0
2005-12-15 16:16:00,1.15813,1.15818,1.15809,1.15811,149800002.0
2005-12-15 16:17:00,1.15817,1.15818,1.15817,1.15818,36900000.0
2005-12-15 16:18:00,1.15834,1.15841,1.15824,1.15824,31600000.0
2005-12-15 16:19:00,1.15823,1.15829,1.15819,1.15822,80300000.0
2005-12-15 16:20:00,1.1582,1.15833,1.1582,1.1583,76000000.0
2005-12-15 16:21:00,1.1582,1.15896,1.1582,1.15896,132300000.0
2005-12-15 16:22:00,1.15915,1.15938,1.15897,1.15938,154400003.0
2005-12-15 16:23:00,1.15955,1.15981,1.15951,1.15951,143900002.0
2005-12-15 16:24:00,1.15932,1.15932,1.15887,1.15887,134500000.0
2005-12-15 16:25:00,1.15892,1.15892,1.15826,1.15838,170900000.0
2005-12-15 16:26:00,1.15828,1.15846,1.15822,1.15846,86500001.0
2005-12-15 16:27:00,1.15855,1.15865,1.15855,1.15865,52600001.0
2005-12-15 16:28:00,1.15855,1.15876,1.1585,1.15871,77399999.0
2005-12-15 16:29:00,1.15876,1.15914,1.15876,1.15905,64300000.0
2005-12-15 16:30:00,1.15913,1.15926,1.15913,1.15926,118000001.0
2005-12-15 16:31:00,1.15929,1.1594,1.15928,1.15929,82299999.0
2005-12-15 16:32:00,1.15924,1.15924,1.15902,1.15903,144699999.0
2005-12-15 16:33:00,1.15878,1.15878,1.15849,1.15849,50300002.0
2005-12-15 16:34:00,1.15829,1.15871,1.15829,1.15858,119800000.0
2005-12-15 16:35:00,1.15865,1.15874,1.1586,1.15863,130399998.0
2005-12-15 16:36:00,1.1588,1.15918,1.1588,1.15917,44800001.0
2005-12-15 16:37:00,1.1593,1.15948,1.1593,1.15943,67600002.0
2005-12-15 16:38:00,1.15936,1.15943,1.15914,1.15914,67499999.0
2005-12-15 16:39:00,1.15928,1.1595,1.15924,1.1595,103000002.0
2005-12-15 16:40:00,1.15943,1.15943,1.15923,1.15935,56800001.0
2005-12-15 16:41:00,1.15921,1.15932,1.15918,1.15932,69700000.0
2005-12-15 16:42:00,1.15933,1.15975,1.15933,1.15968,190000004.0
2005-12-15 16:43:00,1.15961,1.15991,1.15958,1.15991,76600001.0
2005-12-15 16:44:00,1.15996,1.15996,1.15978,1.15984,88900002.0
2005-12-15 16:45:00,1.16005,1.16029,1.16005,1.1602,97199997.0
2005-12-15 16:46:00,1.16018,1.16026,1.16018,1.16019,35100000.0
2005-12-15 16:47:00,1.16018,1.16049,1.16017,1.16049,26500000.0
2005-12-15 16:48:00,1.16067,1.16094,1.16067,1.16091,74199999.0
2005-12-15 16:49:00,1.16085,1.16114,1.16085,1.16113,99699999.0
2005-12-15 16:50:00,1.16101,1.16101,1.15959,1.15959,146100002.0
2005-12-15 16:51:00,1.15929,1.1596,1.15929,1.15958,51200000.0
2005-12-15 16:52:00,1.15959,1.15959,1.15934,1.15934,155400002.0
2005-12-15 16:53:00,1.1593,1.15957,1.15895,1.15895,95499997.0
2005-12-15 16:54:00,1.15873,1.15873,1.15804,1.15814,127399999.0
2005-12-15 16:55:00,1.15826,1.15861,1.15826,1.15851,119799996.0
2005-12-15 16:56:00,1.15848,1.15884,1.15842,1.15875,93499998.0
2005-12-15 16:57:00,1.15882,1.15887,1.15811,1.15811,73999999.0
2005-12-15 16:58:00,1.15792,1.15792,1.15569,1.157,162700002.0
2005-12-15 16:59:00,1.15747,1.15846,1.15747,1.1584,82600001.0
2005-12-15 17:00:00,1.15868,1.15868,1.15808,1.15817,100800001.0
2005-12-15 17:01:00,1.15838,1.1591,1.15838,1.15902,81499999.0
2005-12-15 17:02:00,1.15896,1.15896,1.15873,1.15879,51100000.0
2005-12-15 17:03:00,1.15897,1.15913,1.15882,1.15898,83800001.0
2005-12-15 17:04:00,1.15885,1.15885,1.15867,1.15876,75800002.0
2005-12-15 17:05:00,1.15878,1.15905,1.15869,1.15905,135400002.0
2005-12-15 17:06:00,1.15901,1.15906,1.15888,1.15888,91400002.0
2005-12-15 17:07:00,1.15898,1.15898,1.15894,1.15894,1900000.0
2005-12-15 17:08:00,1.15903,1.15939,1.15903,1.15939,45300000.0
2005-12-15 17:09:00,1.1597,1.1597,1.1597,1.1597,49600001.0
2005-12-15 17:10:00,1.15985,1.15995,1.15985,1.15995,131799999.0
2005-12-15 17:11:00,1.15982,1.15982,1.15976,1.15976,86800000.0
2005-12-15 17:12:00,1.15967,1.15969,1.15946,1.15947,108400000.0
2005-12-15 17:13:00,1.15925,1.15933,1.15911,1.15933,74400001.0
2005-12-15 17:14:00,1.1595,1.15987,1.1595,1.15967,150000002.0
2005-12-15 17:15:00,1.15977,1.16003,1.15977,1.16003,20700000.0
2005-12-15 17:16:00,1.16011,1.16024,1.15991,1.15991,80899998.0
2005-12-15 17:17:00,1.1599,1.16001,1.15972,1.16,144699999.0
2005-12-15 17:18:00,1.16002,1.16002,1.15993,1.15993,52000001.0
2005-12-15 17:19:00,1.15999,1.15999,1.15994,1.15994,29300000.0
2005-12-15 17:20:00,1.15995,1.16,1.15992,1.15994,156800000.0
2005-12-15 17:21:00,1.1599,1.1599,1.1599,1.1599,29100000.0
2005-12-15 17:22:00,1.15965,1.15965,1.15909,1.15909,81000001.0
2005-12-15 17:23:00,1.15888,1.15888,1.15871,1.15886,82100001.0
2005-12-15 17:24:00,1.15897,1.15904,1.15879,1.15879,73600001.0
2005-12-15 17:25:00,1.15873,1.15885,1.15873,1.15875,137000003.0
2005-12-15 17:26:00,1.15863,1.15869,1.15849,1.15858,65700000.0
2005-12-15 17:27:00,1.15862,1.15862,1.15853,1.15853,49800001.0
2005-12-15 17:28:00,1.15826,1.15826,1.15757,1.15757,29500000.0
2005-12-15 17:29:00,1.15716,1.15723,1.15676,1.15676,93500000.0
2005-12-15 17:30:00,1.15638,1.15659,1.15619,1.15651,67200000.0
2005-12-15 17:31:00,1.15655,1.15681,1.15655,1.15677,100399999.0
2005-12-15 17:32:00,1.15695,1.15739,1.15695,1.15734,48999999.0
2005-12-15 17:33:00,1.15725,1.15785,1.15718,1.15767,100200001.0
2005-12-15 17:34:00,1.1576,1.15775,1.1575,1.15775,159600000.0
2005-12-15 17:35:00,1.15773,1.15788,1.15773,1.15775,154499999.0
2005-12-15 17:36:00,1.15782,1.15782,1.15768,1.15768,35300002.0
2005-12-15 17:37:00,1.15772,1.15779,1.15759,1.15762,95700000.0
2005-12-15 17:38:00,1.15754,1.15762,1.15754,1.15754,49700000.0
2005-12-15 17:39:00,1.15745,1.1575,1.15727,1.1574,139600001.0
2005-12-15 17:40:00,1.15742,1.15751,1.15741,1.15743,143000000.0
2005-12-15 17:41:00,1.15741,1.15755,1.15737,1.15753,153200000.0
2005-12-15 17:42:00,1.15773,1.15811,1.15773,1.15811,66800001.0
2005-12-15 17:43:00,1.15808,1.15834,1.15801,1.1583,117499999.0
2005-12-15 17:44:00,1.15829,1.15843,1.15807,1.15807,115299999.0
2005-12-15 17:45:00,1.15786,1.15795,1.15771,1.15795,139099998.0
2005-12-15 17:46:00,1.1581,1.15819,1.15807,1.15807,45900000.0
2005-12-15 17:47:00,1.1579,1.15794,1.15786,1.15794,88500000.0
2005-12-15 17:48:00,1.15782,1.15782,1.15737,1.15737,95400001.0
2005-12-15 17:49:00,1.15737,1.1574,1.15737,1.1574,8800000.0
2005-12-15 17:50:00,1.1574,1.1574,1.15735,1.15735,58800000.0
2005-12-15 17:51:00,1.15738,1.15746,1.15732,1.15741,41000000.0
2005-12-15 17:52:00,1.15738,1.15746,1.15729,1.15745,92100000.0
2005-12-15 17:53:00,1.1574,1.15789,1.1574,1.15785,51600000.0
2005-12-15 17:54:00,1.15786,1.15797,1.15782,1.15795,104800000.0
2005-12-15 17:55:00,1.15787,1.15787,1.15755,1.15761,138600003.0
2005-12-15 17:56:00,1.15758,1.15763,1.15753,1.15759,119300000.0
2005-12-15 17:57:00,1.15762,1.15762,1.15734,1.15734,82199999.0
2005-12-15 17:58:00,1.15728,1.15753,1.15728,1.1575,89600001.0
2005-12-15 17:59:00,1.15743,1.1577,1.15743,1.15767,107899999.0
2005-12-15 18:00:00,1.15763,1.15775,1.15752,1.15752,193600001.0
2005-12-15 18:01:00,1.15746,1.15746,1.15711,1.15727,587700003.0
2005-12-15 18:02:00,1.15728,1.15728,1.15702,1.15702,746400008.0
2005-12-15 18:03:00,1.15701,1.1572,1.15701,1.1572,757000005.0
2005-12-15 18:04:00,1.15723,1.15739,1.15723,1.15734,711100004.0
2005-12-15 18:05:00,1.15736,1.15736,1.15697,1.15697,1078300006.0
2005-12-15 18:06:00,1.15679,1.15679,1.15613,1.15642,866500008.0
2005-12-15 18:07:00,1.15647,1.15713,1.15647,1.15713,1117600011.0
2005-12-15 18:08:00,1.15719,1.15721,1.15706,1.15716,1020899992.0
2005-12-15 18:09:00,1.15712,1.15712,1.15633,1.15633,480600004.0
2005-12-15 18:10:00,1.15634,1.1565,1.15629,1.15642,711799998.0
2005-12-15 18:11:00,1.15662,1.15684,1.15662,1.1567,763500005.0
2005-12-15 18:12:00,1.1565,1.1565,1.15615,1.15615,90300000.0
2005-12-15 18:13:00,1.15627,1.15681,1.15624,1.15681,349300002.0
2005-12-15 18:14:00,1.15681,1.15681,1.15643,1.15644,523900002.0
2005-12-15 18:15:00,1.15632,1.15638,1.15625,1.15631,745600005.0
2005-12-15 18:16:00,1.15635,1.15641,1.15624,1.15624,413600000.0
2005-12-15 18:17:00,1.1562,1.15628,1.15613,1.15623,1040689999.0
2005-12-15 18:18:00,1.15618,1.15626,1.15611,1.15616,570900007.0
2005-12-15 18:19:00,1.15623,1.15623,1.15613,1.15621,208900000.0
2005-12-15 18:20:00,1.15627,1.15641,1.1562,1.15625,838499999.0
2005-12-15 18:21:00,1.15633,1.15641,1.15632,1.15635,198300002.0
2005-12-15 18:22:00,1.15638,1.15638,1.1562,1.1562,199700000.0
2005-12-15 18:23:00,1.15621,1.15653,1.15621,1.15653,474700002.0
2005-12-15 18:24:00,1.15658,1.15665,1.15641,1.15647,572999997.0
2005-12-15 18:25:00,1.15639,1.15648,1.15606,1.1564,461600003.0
2005-12-15 18:26:00,1.15636,1.15636,1.15603,1.15603,1019500001.0
2005-12-15 18:27:00,1.15598,1.15598,1.15573,1.15573,598399999.0
2005-12-15 18:28:00,1.15568,1.15578,1.15556,1.15578,313899997.0
2005-12-15 18:29:00,1.15581,1.1559,1.15581,1.1559,337500003.0
2005-12-15 18:30:00,1.15593,1.15603,1.15586,1.15598,953900007.0
2005-12-15 18:31:00,1.15603,1.15621,1.15603,1.15608,534800001.0
2005-12-15 18:32:00,1.15607,1.15617,1.15598,1.1561,444900001.0
2005-12-15 18:33:00,1.15615,1.15649,1.15615,1.15639,517099998.0
2005-12-15 18:34:00,1.15643,1.15645,1.15633,1.15637,495600005.0
2005-12-15 18:35:00,1.15632,1.15632,1.1561,1.1561,394000004.0
2005-12-15 18:36:00,1.1561,1.15612,1.15602,1.15603,462300005.0
2005-12-15 18:37:00,1.15609,1.1564,1.15609,1.15633,99699999.0
2005-12-15 18:38:00,1.15642,1.15673,1.15642,1.15668,157200000.0
2005-12-15 18:39:00,1.15672,1.15684,1.15667,1.15679,283500000.0
2005-12-15 18:40:00,1.1568,1.15693,1.15679,1.15689,834700010.0
2005-12-15 18:41:00,1.15695,1.15712,1.15695,1.1571,381000002.0
2005-12-15 18:42:00,1.15715,1.1573,1.15715,1.15725,422200000.0
2005-12-15 18:43:00,1.15719,1.15719,1.15697,1.15697,399799997.0
2005-12-15 18:44:00,1.15704,1.15744,1.15703,1.15736,236199999.0
2005-12-15 18:45:00,1.1574,1.1574,1.15709,1.15709,532099995.0
2005-12-15 18:46:00,1.15707,1.15717,1.15694,1.15694,385100003.0
2005-12-15 18:47:00,1.15686,1.15702,1.15686,1.15687,209900002.0
2005-12-15 18:48:00,1.15692,1.15709,1.15687,1.15689,130600001.0
2005-12-15 18:49:00,1.15687,1.15693,1.15683,1.15693,68000000.0
2005-12-15 18:50:00,1.15694,1.1572,1.15694,1.1572,60400000.0
2005-12-15 18:51:00,1.1572,1.15725,1.1572,1.1572,164000000.0
2005-12-15 18:52:00,1.1572,1.1572,1.15708,1.15718,172099998.0
2005-12-15 18:53:00,1.15718,1.15718,1.15699,1.15705,559699998.0
2005-12-15 18:54:00,1.15704,1.15711,1.15696,1.15711,221399999.0
2005-12-15 18:55:00,1.15713,1.15715,1.15708,1.15709,539900003.0
2005-12-15 18:56:00,1.15712,1.15716,1.15709,1.15709,277099998.0
2005-12-15 18:57:00,1.1571,1.15715,1.1571,1.15713,354600004.0
2005-12-15 18:58:00,1.15716,1.15716,1.15697,1.15715,119600001.0
2005-12-15 18:59:00,1.15725,1.15774,1.15712,1.1576,507699996.0
2005-12-15 19:00:00,1.15761,1.15761,1.15689,1.15698,233299999.0
2005-12-15 19:01:00,1.15697,1.15743,1.15697,1.15743,149100000.0
2005-12-15 19:02:00,1.15745,1.15745,1.15725,1.15731,227900000.0
2005-12-15 19:03:00,1.15736,1.15755,1.15736,1.15752,395199998.0
2005-12-15 19:04:00,1.15765,1.15804,1.15762,1.15773,334700000.0
2005-12-15 19:05:00,1.15768,1.15774,1.15747,1.15762,311500003.0
2005-12-15 19:06:00,1.15774,1.15799,1.15774,1.15794,436100001.0
2005-12-15 19:07:00,1.15795,1.15795,1.15768,1.15768,83799998.0
2005-12-15 19:08:00,1.15763,1.15765,1.15755,1.15762,403699995.0
2005-12-15 19:09:00,1.15758,1.15758,1.15742,1.15745,498999998.0
2005-12-15 19:10:00,1.15745,1.15745,1.15733,1.15741,67000001.0
2005-12-15 19:11:00,1.15743,1.15745,1.15734,1.15744,388200006.0
2005-12-15 19:12:00,1.1575,1.15757,1.15745,1.15745,188400001.0
2005-12-15 19:13:00,1.15748,1.15762,1.15748,1.15762,118400000.0
2005-12-15 19:14:00,1.15764,1.15789,1.15764,1.15767,304799999.0
2005-12-15 19:15:00,1.15763,1.15778,1.15763,1.15778,475399999.0
2005-12-15 19:16:00,1.15777,1.15777,1.15762,1.15762,289799999.0
2005-12-15 19:17:00,1.15764,1.15772,1.1576,1.1577,306900003.0
2005-12-15 19:18:00,1.15774,1.15785,1.15769,1.15776,393000003.0
2005-12-15 19:19:00,1.15772,1.15787,1.15772,1.15787,194700002.0
2005-12-15 19:20:00,1.1579,1.1579,1.15785,1.15785,210600003.0
2005-12-15 19:21:00,1.15787,1.15787,1.15771,1.15771,208199998.0
2005-12-15 19:22:00,1.1577,1.1577,1.15765,1.1577,181700000.0
2005-12-15 19:23:00,1.15767,1.1577,1.15767,1.1577,65899999.0
2005-12-15 19:24:00,1.1577,1.1577,1.15765,1.1577,94799999.0
2005-12-15 19:25:00,1.1577,1.1577,1.1577,1.1577,203700002.0
2005-12-15 19:26:00,1.15777,1.15778,1.15777,1.15778,30500000.0
2005-12-15 19:27:00,1.1579,1.15793,1.15782,1.15785,291699998.0
2005-12-15 19:28:00,1.1579,1.15804,1.1579,1.1579,237699998.0
2005-12-15 19:29:00,1.1579,1.1579,1.15785,1.1579,40800001.0
2005-12-15 19:30:00,1.15795,1.15795,1.15785,1.1579,161000001.0
2005-12-15 19:31:00,1.15792,1.15798,1.15792,1.15792,112799999.0
2005-12-15 19:32:00,1.15795,1.15795,1.15795,1.15795,800000.0
2005-12-15 19:33:00,1.15785,1.1579,1.15785,1.15785,340499996.0
2005-12-15 19:34:00,1.15785,1.1579,1.15785,1.15785,91100001.0
2005-12-15 19:35:00,1.15794,1.15802,1.15791,1.15793,104899999.0
2005-12-15 19:36:00,1.15793,1.1581,1.15786,1.15786,106600000.0
2005-12-15 19:37:00,1.15793,1.1581,1.15792,1.15807,658799997.0
2005-12-15 19:38:00,1.15806,1.15818,1.15805,1.15817,257500003.0
2005-12-15 19:39:00,1.15816,1.15841,1.15816,1.15841,412800002.0
2005-12-15 19:40:00,1.15844,1.15844,1.15828,1.15828,202200000.0
2005-12-15 19:41:00,1.15818,1.15818,1.1581,1.1581,177500001.0
2005-12-15 19:42:00,1.1581,1.15815,1.15807,1.15812,163500001.0
2005-12-15 19:43:00,1.15814,1.15814,1.158,1.158,129000001.0
2005-12-15 19:44:00,1.158,1.158,1.15797,1.15797,51799999.0
2005-12-15 19:45:00,1.15802,1.15809,1.15802,1.15805,129800001.0
2005-12-15 19:46:00,1.15804,1.15804,1.15784,1.15784,24700000.0
2005-12-15 19:47:00,1.15777,1.15777,1.15773,1.15773,36699998.0
2005-12-15 19:48:00,1.15777,1.15783,1.15777,1.15783,12000000.0
2005-12-15 19:49:00,1.1579,1.15795,1.1579,1.1579,278900001.0
2005-12-15 19:50:00,1.1579,1.1579,1.15785,1.1579,150799999.0
2005-12-15 19:51:00,1.15783,1.15784,1.15783,1.15784,38499998.0
2005-12-15 19:52:00,1.1578,1.1578,1.15775,1.15775,8800000.0
2005-12-15 19:53:00,1.15778,1.15778,1.15768,1.1577,174000000.0
2005-12-15 19:54:00,1.15758,1.15758,1.15747,1.15757,89699999.0
2005-12-15 19:55:00,1.15775,1.15785,1.15775,1.15777,114199996.0
2005-12-15 19:56:00,1.15799,1.158,1.15777,1.15777,267800003.0
2005-12-15 19:57:00,1.1578,1.15808,1.1578,1.15806,263299999.0
2005-12-15 19:58:00,1.15809,1.15809,1.15801,1.15802,60599999.0
2005-12-15 19:59:00,1.15803,1.15811,1.15803,1.15804,174899999.0
2005-12-15 20:00:00,1.15807,1.15815,1.15804,1.15815,63800000.0
2005-12-15 20:01:00,1.15811,1.15814,1.15804,1.15804,120099998.0
2005-12-15 20:02:00,1.15796,1.15796,1.15766,1.15766,113700000.0
2005-12-15 20:03:00,1.15762,1.15768,1.15752,1.15757,546099993.0
2005-12-15 20:04:00,1.1577,1.15777,1.15769,1.15775,127300001.0
2005-12-15 20:05:00,1.1578,1.15794,1.15778,1.15784,96200003.0
2005-12-15 20:06:00,1.15792,1.15803,1.15792,1.158,136099999.0
2005-12-15 20:07:00,1.15797,1.158,1.15788,1.15792,149500001.0
2005-12-15 20:08:00,1.15787,1.1579,1.15779,1.15779,451000003.0
2005-12-15 20:09:00,1.15771,1.15783,1.15771,1.15774,331900002.0
2005-12-15 20:10:00,1.1577,1.15773,1.15765,1.1577,89500002.0
2005-12-15 20:11:00,1.1577,1.1577,1.1577,1.1577,292499998.0
2005-12-15 20:12:00,1.15773,1.15791,1.15773,1.15777,532200003.0
2005-12-15 20:13:00,1.15784,1.15788,1.1578,1.15788,182400000.0
2005-12-15 20:14:00,1.15785,1.15795,1.15785,1.1579,115600001.0
2005-12-15 20:15:00,1.15802,1.15802,1.15787,1.15791,496300003.0
2005-12-15 20:16:00,1.1579,1.15795,1.15785,1.15787,498300000.0
2005-12-15 20:17:00,1.15786,1.15799,1.15782,1.15788,331700001.0
2005-12-15 20:18:00,1.15787,1.15787,1.15782,1.15782,187600002.0
2005-12-15 20:19:00,1.15772,1.15772,1.15747,1.15761,130900003.0
2005-12-15 20:20:00,1.15762,1.15768,1.1576,1.1576,396800005.0
2005-12-15 20:21:00,1.15757,1.15758,1.15741,1.15741,429699997.0
2005-12-15 20:22:00,1.15745,1.15751,1.15738,1.15747,475800004.0
2005-12-15 20:23:00,1.15752,1.15755,1.15742,1.15748,545600009.0
2005-12-15 20:24:00,1.15748,1.15748,1.15735,1.15735,326700001.0
2005-12-15 20:25:00,1.1574,1.1574,1.15735,1.15735,169300000.0
2005-12-15 20:26:00,1.15736,1.15743,1.15736,1.15742,282300000.0
2005-12-15 20:27:00,1.1574,1.15752,1.15735,1.15735,127199999.0
2005-12-15 20:28:00,1.15735,1.15745,1.15735,1.1574,991000005.0
2005-12-15 20:29:00,1.15734,1.15739,1.15727,1.15735,406600004.0
2005-12-15 20:30:00,1.15733,1.1574,1.15733,1.1574,240699995.0
2005-12-15 20:31:00,1.15745,1.15745,1.15735,1.15735,438200008.0
2005-12-15 20:32:00,1.1573,1.15736,1.15724,1.15724,396500001.0
2005-12-15 20:33:00,1.15715,1.15731,1.15715,1.15717,304499997.0
2005-12-15 20:34:00,1.15715,1.15731,1.15715,1.15731,142700001.0
2005-12-15 20:35:00,1.15737,1.15747,1.15725,1.15725,213100002.0
2005-12-15 20:36:00,1.1572,1.15722,1.1571,1.1572,339700004.0
2005-12-15 20:37:00,1.15725,1.15734,1.15724,1.15734,235200000.0
2005-12-15 20:38:00,1.15735,1.1574,1.15732,1.1574,372300001.0
2005-12-15 20:39:00,1.1574,1.15745,1.15735,1.15745,426500001.0
2005-12-15 20:40:00,1.15747,1.15753,1.15742,1.15745,392200000.0
2005-12-15 20:41:00,1.15745,1.1575,1.15742,1.1575,523599995.0
2005-12-15 20:42:00,1.15748,1.15748,1.15737,1.15737,409200002.0
2005-12-15 20:43:00,1.15737,1.15742,1.15732,1.15738,229700002.0
2005-12-15 20:44:00,1.1574,1.15748,1.15733,1.15745,145600002.0
2005-12-15 20:45:00,1.15742,1.15742,1.15732,1.15733,182700000.0
2005-12-15 20:46:00,1.15735,1.15754,1.15735,1.15749,302200002.0
2005-12-15 20:47:00,1.15745,1.15745,1.1574,1.15742,203100002.0
2005-12-15 20:48:00,1.15745,1.15745,1.1574,1.15745,64299999.0
2005-12-15 20:49:00,1.15745,1.15751,1.15732,1.15751,369900001.0
2005-12-15 20:50:00,1.15748,1.15748,1.15741,1.15748,192499998.0
2005-12-15 20:51:00,1.15755,1.15758,1.15751,1.15755,57300000.0
2005-12-15 20:52:00,1.15755,1.15755,1.15755,1.15755,40700000.0
2005-12-15 20:53:00,1.1575,1.15755,1.15745,1.15745,233599998.0
2005-12-15 20:54:00,1.1575,1.15755,1.1574,1.15745,428700001.0
2005-12-15 20:55:00,1.15752,1.15753,1.15745,1.1575,263300002.0
2005-12-15 20:56:00,1.15748,1.15748,1.15739,1.15744,630000004.0
2005-12-15 20:57:00,1.15738,1.15742,1.15735,1.15742,452499995.0
2005-12-15 20:58:00,1.15741,1.15741,1.15724,1.15724,278300001.0
2005-12-15 20:59:00,1.15724,1.15725,1.15714,1.1572,174300003.0
2005-12-15 21:00:00,1.15715,1.15718,1.15705,1.1571,1008899999.0
2005-12-15 21:01:00,1.15711,1.15721,1.15709,1.15713,566799997.0
2005-12-15 21:02:00,1.15708,1.15725,1.15708,1.15724,116500002.0
2005-12-15 21:03:00,1.15735,1.15735,1.1572,1.15725,696899998.0
2005-12-15 21:04:00,1.15728,1.15735,1.15722,1.15735,832599995.0
2005-12-15 21:05:00,1.15737,1.15746,1.15727,1.15739,754500002.0
2005-12-15 21:06:00,1.1575,1.1575,1.15746,1.15748,105700001.0
2005-12-15 21:07:00,1.15747,1.15747,1.15722,1.15722,559899997.0
2005-12-15 21:08:00,1.15722,1.15745,1.15722,1.15745,253600000.0
2005-12-15 21:09:00,1.15738,1.15747,1.15737,1.15745,65600002.0
2005-12-15 21:10:00,1.15749,1.15753,1.15743,1.15743,355100001.0
2005-12-15 21:11:00,1.15741,1.1575,1.15739,1.15743,418400001.0
2005-12-15 21:12:00,1.1575,1.15753,1.15745,1.15747,394700000.0
2005-12-15 21:13:00,1.1575,1.1575,1.15742,1.15742,354300000.0
2005-12-15 21:14:00,1.15747,1.15747,1.15734,1.15745,195000001.0
2005-12-15 21:15:00,1.15741,1.15743,1.15732,1.15743,93899999.0
2005-12-15 21:16:00,1.15744,1.15755,1.15744,1.15749,230699995.0
2005-12-15 21:17:00,1.15755,1.15755,1.1575,1.15755,84800000.0
2005-12-15 21:18:00,1.15762,1.15772,1.15759,1.15769,64590001.0
2005-12-15 21:19:00,1.15763,1.15766,1.15757,1.15757,129999999.0
2005-12-15 21:20:00,1.15755,1.15755,1.15755,1.15755,60599999.0
2005-12-15 21:21:00,1.15755,1.15755,1.15755,1.15755,49299999.0
2005-12-15 21:22:00,1.15758,1.15763,1.15758,1.15763,47500000.0
2005-12-15 21:23:00,1.15772,1.15788,1.15772,1.15788,19200000.0
2005-12-15 21:24:00,1.15785,1.15785,1.1578,1.1578,27100000.0
2005-12-15 21:25:00,1.15788,1.15789,1.15782,1.15782,65400000.0
2005-12-15 21:26:00,1.1578,1.15782,1.1578,1.1578,107599998.0
2005-12-15 21:27:00,1.15781,1.15788,1.1578,1.15788,135800001.0
2005-12-15 21:28:00,1.1579,1.15797,1.15785,1.1579,237799998.0
2005-12-15 21:29:00,1.1579,1.1579,1.15785,1.15785,146700002.0
2005-12-15 21:30:00,1.15787,1.15788,1.15778,1.15788,74899999.0
2005-12-15 21:31:00,1.1579,1.1579,1.1579,1.1579,18300000.0
2005-12-15 21:32:00,1.15793,1.15815,1.15793,1.15808,240400003.0
2005-12-15 21:33:00,1.1582,1.15836,1.15818,1.15833,160300000.0
2005-12-15 21:34:00,1.15845,1.15854,1.15845,1.15851,110300001.0
2005-12-15 21:35:00,1.15844,1.15844,1.15822,1.15822,100900000.0
2005-12-15 21:36:00,1.15819,1.15823,1.15809,1.15809,83000003.0
2005-12-15 21:37:00,1.15817,1.15817,1.1581,1.1581,70100002.0
2005-12-15 21:38:00,1.15803,1.15803,1.15765,1.15765,129600001.0
2005-12-15 21:39:00,1.15762,1.15778,1.15762,1.15778,400800005.0
2005-12-15 21:40:00,1.1578,1.1578,1.15772,1.1578,227499999.0
2005-12-15 21:41:00,1.15784,1.15788,1.15783,1.15788,39399999.0
2005-12-15 21:42:00,1.1579,1.15798,1.1579,1.15798,104400002.0
2005-12-15 21:43:00,1.15798,1.15803,1.15791,1.15792,96499999.0
2005-12-15 21:44:00,1.15795,1.15798,1.15792,1.15792,103299998.0
2005-12-15 21:45:00,1.15788,1.15788,1.15776,1.15781,207500000.0
2005-12-15 21:46:00,1.15775,1.15775,1.15753,1.15757,111000000.0
2005-12-15 21:47:00,1.15747,1.15764,1.15747,1.15755,202699997.0
2005-12-15 21:48:00,1.15749,1.15749,1.15687,1.15691,184900001.0
2005-12-15 21:49:00,1.15683,1.15698,1.15679,1.15695,69200001.0
2005-12-15 21:50:00,1.15693,1.15723,1.1569,1.15723,37300000.0
2005-12-15 21:51:00,1.15726,1.15726,1.15713,1.15713,126600001.0
2005-12-15 21:52:00,1.15712,1.15726,1.15712,1.15726,68800000.0
2005-12-15 21:53:00,1.1573,1.1573,1.1573,1.1573,135500000.0
2005-12-15 21:54:00,1.15727,1.15727,1.15713,1.15715,214999999.0
2005-12-15 21:55:00,1.15718,1.15718,1.15712,1.15718,128199997.0
2005-12-15 21:56:00,1.15719,1.15744,1.15719,1.15744,37200001.0
2005-12-15 21:57:00,1.15732,1.15741,1.1573,1.15732,120800000.0
2005-12-15 21:58:00,1.15737,1.1576,1.15737,1.15758,77800002.0
2005-12-15 21:59:00,1.15751,1.15785,1.15751,1.15771,116199999.0
2005-12-15 22:00:00,1.15772,1.1578,1.15758,1.15771,185500000.0
2005-12-15 22:01:00,1.15776,1.15777,1.1577,1.1577,157800001.0
2005-12-15 22:02:00,1.15767,1.15787,1.15767,1.15787,356300005.0
2005-12-15 22:03:00,1.15789,1.1583,1.15788,1.1583,213600004.0
2005-12-15 22:04:00,1.1583,1.15834,1.15818,1.15829,128900000.0
2005-12-15 22:05:00,1.15855,1.15922,1.15855,1.15915,111699998.0
2005-12-15 22:06:00,1.15913,1.1596,1.159,1.15952,191799999.0
2005-12-15 22:07:00,1.15951,1.15968,1.15932,1.15968,38700000.0
2005-12-15 22:08:00,1.15986,1.1603,1.15986,1.15999,125600004.0
2005-12-15 22:09:00,1.15992,1.16053,1.15992,1.16053,147199997.0
2005-12-15 22:10:00,1.16046,1.16046,1.15997,1.15997,115200002.0
2005-12-15 22:11:00,1.15997,1.16009,1.15997,1.16003,104600001.0
2005-12-15 22:12:00,1.16002,1.16037,1.16002,1.16037,101099998.0
2005-12-15 22:13:00,1.16015,1.16015,1.15964,1.15964,31500001.0
2005-12-15 22:14:00,1.15947,1.15952,1.15944,1.15945,131700003.0
2005-12-15 22:15:00,1.15945,1.15945,1.15932,1.15942,138499999.0
2005-12-15 22:16:00,1.15945,1.15948,1.1594,1.15948,193700002.0
2005-12-15 22:17:00,1.15941,1.15952,1.15937,1.15952,44199998.0
2005-12-15 22:18:00,1.15928,1.15928,1.15857,1.15858,45400000.0
2005-12-15 22:19:00,1.15857,1.15865,1.1585,1.15852,123000002.0
2005-12-15 22:20:00,1.15862,1.15897,1.15862,1.15896,137300002.0
2005-12-15 22:21:00,1.15898,1.15905,1.15887,1.15887,184700001.0
2005-12-15 22:22:00,1.15887,1.159,1.15887,1.15895,143600001.0
2005-12-15 22:23:00,1.15899,1.15899,1.15883,1.15883,41900000.0
2005-12-15 22:24:00,1.15882,1.15903,1.15882,1.15903,142700001.0
2005-12-15 22:25:00,1.15905,1.15905,1.15895,1.15895,69900000.0
2005-12-15 22:26:00,1.1592,1.15925,1.1592,1.15925,23200001.0
2005-12-15 22:27:00,1.1594,1.15958,1.15922,1.15922,347100003.0
2005-12-15 22:28:00,1.15915,1.15918,1.15911,1.15918,9700000.0
2005-12-15 22:29:00,1.15902,1.15902,1.15878,1.15878,209099999.0
2005-12-15 22:30:00,1.15878,1.15899,1.15878,1.15899,107600000.0
2005-12-15 22:31:00,1.15908,1.1594,1.15901,1.15925,182399997.0
2005-12-15 22:32:00,1.15938,1.15949,1.15935,1.15948,116600002.0
2005-12-15 22:33:00,1.15953,1.15966,1.1595,1.15962,170300002.0
2005-12-15 22:34:00,1.15954,1.15963,1.1594,1.15943,411300001.0
2005-12-15 22:35:00,1.15949,1.15968,1.15949,1.15953,149199996.0
2005-12-15 22:36:00,1.1596,1.15968,1.1595,1.1595,110400001.0
2005-12-15 22:37:00,1.15943,1.15943,1.15932,1.15932,53600000.0
2005-12-15 22:38:00,1.15935,1.15945,1.15935,1.1594,129000001.0
2005-12-15 22:39:00,1.15945,1.15945,1.15935,1.15935,203800002.0
2005-12-15 22:40:00,1.15945,1.15945,1.15935,1.15935,98100004.0
2005-12-15 22:41:00,1.15925,1.15925,1.15898,1.15898,83700000.0
2005-12-15 22:42:00,1.15908,1.15912,1.15908,1.15908,83800001.0
2005-12-15 22:43:00,1.15907,1.15917,1.15905,1.15912,261199999.0
2005-12-15 22:44:00,1.15915,1.15924,1.15909,1.15921,167400001.0
2005-12-15 22:45:00,1.15933,1.15942,1.15933,1.15942,10400000.0
2005-12-15 22:46:00,1.15949,1.15949,1.15928,1.15932,82900000.0
2005-12-15 22:47:00,1.15923,1.15934,1.15918,1.1593,107400002.0
2005-12-15 22:48:00,1.1593,1.1593,1.15925,1.15925,98600000.0
2005-12-15 22:49:00,1.15931,1.15936,1.1593,1.15933,57799999.0
2005-12-15 22:50:00,1.15939,1.15943,1.15936,1.15941,91500000.0
2005-12-15 22:51:00,1.15955,1.15955,1.15945,1.15952,47400000.0
2005-12-15 22:52:00,1.15942,1.15943,1.15932,1.15938,165200002.0
2005-12-15 22:53:00,1.15945,1.15955,1.1594,1.15945,202400003.0
2005-12-15 22:54:00,1.15945,1.1595,1.15945,1.15945,138300001.0
2005-12-15 22:55:00,1.1595,1.15954,1.15938,1.15945,248100000.0
2005-12-15 22:56:00,1.15946,1.15946,1.15933,1.15937,53500000.0
2005-12-15 22:57:00,1.15938,1.15943,1.15933,1.15933,110100000.0
2005-12-15 22:58:00,1.15945,1.15954,1.1594,1.15952,118900000.0
2005-12-15 22:59:00,1.15945,1.15945,1.15915,1.15925,139000002.0
2005-12-15 23:00:00,1.1592,1.15954,1.1592,1.1595,77400000.0
2005-12-15 23:01:00,1.15936,1.15936,1.15903,1.15907,52600000.0
2005-12-15 23:02:00,1.1591,1.15912,1.15905,1.1591,80300001.0
2005-12-15 23:03:00,1.15911,1.15911,1.15904,1.15904,9200000.0
2005-12-15 23:04:00,1.159,1.159,1.159,1.159,33400000.0
2005-12-15 23:05:00,1.159,1.159,1.15892,1.15895,74000000.0
2005-12-15 23:06:00,1.15902,1.15911,1.15896,1.15909,176600002.0
2005-12-15 23:07:00,1.1591,1.15912,1.15902,1.15911,105299999.0
2005-12-15 23:08:00,1.15905,1.15905,1.15892,1.159,62600001.0
2005-12-15 23:09:00,1.159,1.15905,1.15892,1.15905,80600000.0
2005-12-15 23:10:00,1.15898,1.15898,1.1588,1.1588,52100000.0
2005-12-15 23:11:00,1.15878,1.159,1.15878,1.159,121199999.0
2005-12-15 23:12:00,1.15889,1.15898,1.15882,1.15898,51900000.0
2005-12-15 23:13:00,1.15898,1.15903,1.15886,1.15903,88900002.0
2005-12-15 23:14:00,1.15897,1.15903,1.15897,1.15901,69099999.0
2005-12-15 23:15:00,1.15905,1.15905,1.15889,1.15898,102800000.0
2005-12-15 23:16:00,1.15899,1.15899,1.15891,1.15892,93900000.0
2005-12-15 23:17:00,1.15888,1.15895,1.15885,1.15885,34300000.0
2005-12-15 23:18:00,1.15885,1.15898,1.15875,1.15883,90100001.0
2005-12-15 23:19:00,1.15887,1.15887,1.15886,1.15886,55899997.0
2005-12-15 23:20:00,1.15884,1.15884,1.15871,1.15875,29100000.0
2005-12-15 23:21:00,1.15876,1.15876,1.15865,1.15873,94299998.0
2005-12-15 23:22:00,1.15867,1.15871,1.15852,1.15862,138899998.0
2005-12-15 23:23:00,1.1586,1.15868,1.15855,1.15855,24799999.0
2005-12-15 23:24:00,1.15853,1.15861,1.15843,1.15849,138299999.0
2005-12-15 23:25:00,1.15854,1.15854,1.15833,1.1584,163999999.0
2005-12-15 23:26:00,1.15845,1.15855,1.15843,1.1585,114399999.0
2005-12-15 23:27:00,1.1585,1.15855,1.15848,1.15852,63600000.0
2005-12-15 23:28:00,1.15853,1.15855,1.15845,1.15847,184300000.0
2005-12-15 23:29:00,1.15855,1.15869,1.15855,1.15862,64900000.0
2005-12-15 23:30:00,1.1586,1.15865,1.1586,1.1586,68199998.0
2005-12-15 23:31:00,1.15868,1.15882,1.15868,1.15872,78699999.0
2005-12-15 23:32:00,1.15875,1.15882,1.15864,1.15864,82000001.0
2005-12-15 23:33:00,1.15853,1.15854,1.15846,1.15854,82999998.0
2005-12-15 23:34:00,1.1585,1.15855,1.15845,1.15855,95900002.0
2005-12-15 23:35:00,1.1585,1.15863,1.1585,1.15853,150499994.0
2005-12-15 23:36:00,1.15845,1.1585,1.15845,1.1585,38000000.0
2005-12-15 23:37:00,1.15841,1.15841,1.15837,1.1584,75200000.0
2005-12-15 23:38:00,1.15832,1.15845,1.15832,1.1584,57999999.0
2005-12-15 23:39:00,1.15829,1.15829,1.15817,1.15817,26800000.0
2005-12-15 23:40:00,1.15809,1.15809,1.15779,1.15779,116300002.0
2005-12-15 23:41:00,1.15777,1.15782,1.15773,1.15774,111599998.0
2005-12-15 23:42:00,1.1578,1.15785,1.15772,1.1578,109900000.0
2005-12-15 23:43:00,1.1578,1.15785,1.1578,1.1578,19500000.0
2005-12-15 23:44:00,1.15781,1.15794,1.15778,1.15788,90699999.0
2005-12-15 23:45:00,1.15826,1.15872,1.15826,1.15849,82000000.0
2005-12-15 23:46:00,1.15837,1.15839,1.15825,1.15837,180500003.0
2005-12-15 23:47:00,1.15848,1.15862,1.15841,1.15862,135899996.0
2005-12-15 23:48:00,1.15858,1.15858,1.15833,1.15833,105000002.0
2005-12-15 23:49:00,1.15833,1.15844,1.15833,1.15836,97599999.0
2005-12-15 23:50:00,1.15847,1.15858,1.15847,1.15858,94399999.0
2005-12-15 23:51:00,1.1586,1.15865,1.15853,1.15853,116700000.0
2005-12-15 23:52:00,1.15846,1.15847,1.15838,1.15838,98100002.0
2005-12-15 23:53:00,1.15834,1.15837,1.15811,1.15827,125100001.0
2005-12-15 23:54:00,1.1584,1.15859,1.1584,1.15859,78999999.0
2005-12-15 23:55:00,1.15855,1.15868,1.15855,1.15868,80600000.0
2005-12-15 23:56:00,1.15852,1.1586,1.15852,1.15855,163500004.0
2005-12-15 23:57:00,1.15855,1.15855,1.15855,1.15855,18400000.0
2005-12-15 23:58:00,1.15846,1.15846,1.15829,1.15838,76800002.0
2005-12-15 23:59:00,1.15835,1.15838,1.15835,1.15838,45400000.0
2005-12-16 00:00:00,1.15845,1.15845,1.1584,1.1584,53700001.0
2005-12-16 00:01:00,1.15778,1.15796,1.15773,1.15777,96700001.0
2005-12-16 00:02:00,1.15779,1.15786,1.15761,1.15772,140900003.0
2005-12-16 00:03:00,1.15765,1.15784,1.1576,1.15764,129400000.0
2005-12-16 00:04:00,1.1578,1.15806,1.1578,1.15801,55300000.0
2005-12-16 00:05:00,1.158,1.15804,1.15763,1.15792,126200000.0
2005-12-16 00:06:00,1.15775,1.15825,1.15775,1.15825,139200002.0
2005-12-16 00:07:00,1.15815,1.15826,1.15796,1.15815,123400002.0
2005-12-16 00:08:00,1.15797,1.15824,1.1579,1.15824,58700001.0
2005-12-16 00:09:00,1.1581,1.15817,1.15793,1.15802,44700000.0
2005-12-16 00:10:00,1.15787,1.15803,1.15777,1.15777,94899998.0
2005-12-16 00:11:00,1.15778,1.15816,1.15778,1.15816,58399999.0
2005-12-16 00:12:00,1.15809,1.15809,1.15765,1.15769,101300003.0
2005-12-16 00:13:00,1.15777,1.15796,1.15777,1.15796,84500001.0
2005-12-16 00:14:00,1.15784,1.15787,1.1577,1.15787,110099998.0
2005-12-16 00:15:00,1.15797,1.15803,1.15786,1.15803,87099998.0
2005-12-16 00:16:00,1.15794,1.15794,1.15767,1.15767,17900000.0
2005-12-16 00:17:00,1.15775,1.1579,1.15768,1.1577,46200000.0
2005-12-16 00:18:00,1.15763,1.15786,1.15753,1.15767,55899999.0
2005-12-16 00:19:00,1.15767,1.15774,1.15719,1.15723,225500006.0
2005-12-16 00:20:00,1.15743,1.15745,1.15709,1.15714,187500003.0
2005-12-16 00:21:00,1.15708,1.15756,1.15706,1.15751,136399999.0
2005-12-16 00:22:00,1.1572,1.15739,1.1571,1.15734,60600001.0
2005-12-16 00:23:00,1.15752,1.15753,1.15709,1.15726,99100002.0
2005-12-16 00:24:00,1.15732,1.15741,1.15701,1.15701,140700003.0
2005-12-16 00:25:00,1.15699,1.15715,1.15654,1.1566,118900002.0
2005-12-16 00:26:00,1.15678,1.15724,1.15667,1.15674,180699999.0
2005-12-16 00:27:00,1.15693,1.15701,1.15679,1.15701,98000000.0
2005-12-16 00:28:00,1.15701,1.15703,1.15676,1.15689,90600002.0
2005-12-16 00:29:00,1.15675,1.15697,1.15675,1.15681,37200001.0
2005-12-16 00:30:00,1.15682,1.15694,1.15664,1.15674,133000002.0
2005-12-16 00:31:00,1.1568,1.15686,1.15661,1.15671,157599998.0
2005-12-16 00:32:00,1.15791,1.15791,1.15759,1.15759,10400000.0
2005-12-16 00:33:00,1.15708,1.1571,1.15708,1.1571,16500000.0
2005-12-16 00:34:00,1.15715,1.15718,1.15702,1.15718,38400001.0
2005-12-16 00:35:00,1.15712,1.15712,1.1571,1.1571,26400000.0
2005-12-16 00:36:00,1.15702,1.15715,1.15702,1.15702,92200001.0
2005-12-16 00:37:00,1.15708,1.15715,1.15708,1.15715,20700000.0
2005-12-16 00:38:00,1.15705,1.1571,1.15702,1.15707,60200000.0
2005-12-16 00:39:00,1.15705,1.15705,1.15702,1.15702,20999999.0
2005-12-16 00:40:00,1.15707,1.15712,1.15707,1.1571,65899999.0
2005-12-16 00:41:00,1.1571,1.15715,1.1571,1.15715,37500000.0
2005-12-16 00:42:00,1.15719,1.15719,1.15716,1.15716,28099999.0
2005-12-16 00:43:00,1.1572,1.15725,1.15715,1.15725,78500000.0
2005-12-16 00:44:00,1.15715,1.15722,1.15715,1.1572,104699999.0
2005-12-16 00:45:00,1.1572,1.15725,1.15712,1.1572,48300001.0
2005-12-16 00:46:00,1.15725,1.15725,1.15725,1.15725,800000.0
2005-12-16 00:47:00,1.15718,1.15718,1.15708,1.15712,139600003.0
2005-12-16 00:48:00,1.1571,1.15715,1.15705,1.15715,117699999.0
2005-12-16 00:49:00,1.15716,1.1572,1.15715,1.15715,144199998.0
2005-12-16 00:50:00,1.15728,1.15737,1.15728,1.15737,160800000.0
2005-12-16 00:51:00,1.1574,1.15745,1.15732,1.15732,37300001.0
2005-12-16 00:52:00,1.1574,1.1574,1.15735,1.1574,65300001.0
2005-12-16 00:53:00,1.15737,1.15746,1.15737,1.15743,29600000.0
2005-12-16 00:54:00,1.15743,1.15743,1.15728,1.15743,149699999.0
2005-12-16 00:55:00,1.1574,1.15745,1.15735,1.15735,107200002.0
2005-12-16 00:56:00,1.15738,1.1574,1.15732,1.15738,87200002.0
2005-12-16 00:57:00,1.15746,1.15759,1.15746,1.15746,162800000.0
2005-12-16 00:58:00,1.15735,1.1574,1.15735,1.1574,61900000.0
2005-12-16 00:59:00,1.15745,1.15756,1.15745,1.15751,33499999.0
2005-12-16 01:00:00,1.15749,1.15765,1.15749,1.15765,128500001.0
2005-12-16 01:01:00,1.15765,1.15765,1.15755,1.1576,110900000.0
2005-12-16 01:02:00,1.1576,1.15765,1.15755,1.1576,47199999.0
2005-12-16 01:03:00,1.15765,1.15765,1.15753,1.15765,122600000.0
2005-12-16 01:04:00,1.15762,1.15773,1.15757,1.15769,101400000.0
2005-12-16 01:05:00,1.15772,1.15772,1.1575,1.15762,203900000.0
2005-12-16 01:06:00,1.15758,1.15762,1.15758,1.15762,1600000.0
2005-12-16 01:07:00,1.15773,1.15777,1.15773,1.15777,15100000.0
2005-12-16 01:08:00,1.1578,1.15783,1.15774,1.15777,138599997.0
2005-12-16 01:09:00,1.15763,1.15771,1.15763,1.15763,62500001.0
2005-12-16 01:10:00,1.15762,1.15762,1.15762,1.15762,7200000.0
2005-12-16 01:11:00,1.15766,1.15767,1.15766,1.15767,12100000.0
2005-12-16 01:12:00,1.1577,1.1577,1.1577,1.1577,10500000.0
2005-12-16 01:13:00,1.1577,1.1577,1.1577,1.1577,800000.0
2005-12-16 01:14:00,1.15765,1.15765,1.15765,1.15765,10500000.0
2005-12-16 01:15:00,1.1577,1.1577,1.15765,1.15765,26400000.0
2005-12-16 01:16:00,1.15768,1.1577,1.15762,1.15765,60299999.0
2005-12-16 01:17:00,1.1577,1.1577,1.15765,1.1577,106899999.0
2005-12-16 01:18:00,1.15775,1.15775,1.15775,1.15775,29600000.0
2005-12-16 01:19:00,1.1577,1.1577,1.1577,1.1577,6500000.0
2005-12-16 01:20:00,1.15762,1.1577,1.15762,1.15765,41600000.0
2005-12-16 01:21:00,1.15768,1.1577,1.15765,1.15765,67999999.0
2005-12-16 01:22:00,1.1577,1.1577,1.1577,1.1577,5600000.0
2005-12-16 01:23:00,1.1577,1.15772,1.1577,1.15772,79500000.0
2005-12-16 01:24:00,1.1577,1.1577,1.15762,1.15762,27900000.0
2005-12-16 01:25:00,1.1577,1.15773,1.15765,1.15773,36000000.0
2005-12-16 01:26:00,1.1577,1.1577,1.1577,1.1577,2600000.0
2005-12-16 01:27:00,1.15773,1.15774,1.15767,1.15768,47799999.0
2005-12-16 01:28:00,1.15775,1.15775,1.15768,1.15768,17500000.0
2005-12-16 01:29:00,1.15775,1.15775,1.15762,1.1577,93300001.0
2005-12-16 01:30:00,1.15762,1.15765,1.15762,1.15765,41600000.0
2005-12-16 01:31:00,1.1577,1.1577,1.15765,1.1577,94299996.0
2005-12-16 01:32:00,1.1577,1.15775,1.1577,1.15775,47900000.0
2005-12-16 01:33:00,1.1577,1.1577,1.15768,1.15768,51499999.0
2005-12-16 01:34:00,1.1577,1.1577,1.15765,1.15765,39000001.0
2005-12-16 01:35:00,1.15775,1.15775,1.1577,1.1577,13600000.0
2005-12-16 01:36:00,1.15775,1.15775,1.15765,1.1577,73200001.0
2005-12-16 01:37:00,1.15763,1.1578,1.15763,1.1577,79499999.0
2005-12-16 01:38:00,1.15765,1.15775,1.15765,1.1577,229200004.0
2005-12-16 01:39:00,1.15768,1.15775,1.15768,1.15775,69100000.0
2005-12-16 01:40:00,1.15772,1.15789,1.15772,1.15782,83700000.0
2005-12-16 01:41:00,1.15785,1.15785,1.15782,1.15782,2400000.0
2005-12-16 01:42:00,1.1578,1.1578,1.1578,1.1578,37700001.0
2005-12-16 01:43:00,1.1578,1.15787,1.1578,1.15787,55400001.0
2005-12-16 01:44:00,1.15775,1.1578,1.15775,1.15777,51200000.0
2005-12-16 01:45:00,1.1578,1.1578,1.1578,1.1578,10400000.0
2005-12-16 01:46:00,1.15775,1.15785,1.15775,1.1578,37400000.0
2005-12-16 01:47:00,1.15773,1.15776,1.15773,1.15776,68199999.0
2005-12-16 01:48:00,1.15777,1.15784,1.15774,1.1578,40100000.0
2005-12-16 01:49:00,1.15783,1.15783,1.15773,1.15777,47299999.0
2005-12-16 01:50:00,1.15777,1.15785,1.15777,1.15785,11900000.0
2005-12-16 01:51:00,1.15782,1.15782,1.15775,1.15775,49100001.0
2005-12-16 01:52:00,1.1578,1.15785,1.15775,1.15785,127400001.0
2005-12-16 01:53:00,1.15778,1.15778,1.15773,1.15773,45200000.0
2005-12-16 01:54:00,1.1577,1.1577,1.15765,1.1577,43400001.0
2005-12-16 01:55:00,1.15772,1.15778,1.15765,1.1577,49100000.0
2005-12-16 01:56:00,1.15767,1.15767,1.15763,1.15763,49399999.0
2005-12-16 01:57:00,1.15768,1.15776,1.15762,1.15765,81400000.0
2005-12-16 01:58:00,1.1577,1.1577,1.15762,1.15762,36800002.0
2005-12-16 01:59:00,1.15765,1.1577,1.15765,1.1577,44800000.0
2005-12-16 02:00:00,1.15774,1.15786,1.15764,1.15764,168800000.0
2005-12-16 02:01:00,1.15828,1.15828,1.15786,1.15786,50699999.0
2005-12-16 02:02:00,1.1577,1.1577,1.1577,1.1577,24099999.0
2005-12-16 02:03:00,1.15768,1.15775,1.1576,1.15772,137000001.0
2005-12-16 02:04:00,1.15768,1.15768,1.15758,1.15758,62700000.0
2005-12-16 02:05:00,1.15765,1.15765,1.15752,1.1576,94700001.0
2005-12-16 02:06:00,1.1575,1.15763,1.1575,1.15763,75899999.0
2005-12-16 02:07:00,1.15765,1.15765,1.15753,1.15755,33200000.0
2005-12-16 02:08:00,1.1576,1.1576,1.15755,1.15755,118200001.0
2005-12-16 02:09:00,1.1576,1.1576,1.15755,1.15755,30300000.0
2005-12-16 02:10:00,1.15758,1.15768,1.15758,1.1576,93900002.0
2005-12-16 02:11:00,1.1576,1.1576,1.15755,1.1576,92900002.0
2005-12-16 02:12:00,1.15758,1.15758,1.15758,1.15758,2400000.0
2005-12-16 02:13:00,1.1576,1.1576,1.1576,1.1576,15300000.0
2005-12-16 02:14:00,1.1576,1.1576,1.1576,1.1576,27300000.0
2005-12-16 02:15:00,1.15765,1.15765,1.15755,1.15765,69500001.0
2005-12-16 02:16:00,1.1576,1.1576,1.1576,1.1576,21500000.0
2005-12-16 02:17:00,1.15765,1.15765,1.15762,1.15762,14400000.0
2005-12-16 02:18:00,1.15759,1.15772,1.15759,1.15772,26400000.0
2005-12-16 02:19:00,1.15772,1.15782,1.1577,1.1578,99400000.0
2005-12-16 02:20:00,1.15775,1.15789,1.15775,1.15779,92499999.0
2005-12-16 02:21:00,1.15765,1.1577,1.15765,1.1577,24700000.0
2005-12-16 02:22:00,1.1577,1.15775,1.15765,1.15775,194299999.0
2005-12-16 02:23:00,1.15767,1.15775,1.1576,1.15775,47900000.0
2005-12-16 02:24:00,1.15768,1.15769,1.15758,1.15769,91500002.0
2005-12-16 02:25:00,1.1577,1.1577,1.15752,1.15761,103300000.0
2005-12-16 02:26:00,1.15749,1.15749,1.15736,1.15736,18500000.0
2005-12-16 02:27:00,1.15727,1.15727,1.15714,1.15714,73000001.0
2005-12-16 02:28:00,1.1571,1.1571,1.1571,1.1571,7200000.0
2005-12-16 02:29:00,1.15705,1.15715,1.15702,1.1571,143600003.0
2005-12-16 02:30:00,1.15712,1.15712,1.1571,1.1571,87800000.0
2005-12-16 02:31:00,1.1571,1.15715,1.15708,1.15708,32700000.0
2005-12-16 02:32:00,1.15715,1.15715,1.1571,1.1571,24700000.0
2005-12-16 02:33:00,1.15715,1.15715,1.1571,1.1571,56799998.0
2005-12-16 02:34:00,1.15708,1.1571,1.15705,1.1571,111600002.0
2005-12-16 02:35:00,1.15719,1.15719,1.15711,1.15711,57100000.0
2005-12-16 02:36:00,1.15722,1.15727,1.15722,1.15727,59099999.0
2005-12-16 02:37:00,1.15731,1.15731,1.15714,1.15714,93299999.0
2005-12-16 02:38:00,1.15715,1.1572,1.15715,1.1572,135900000.0
2005-12-16 02:39:00,1.1572,1.15725,1.15713,1.15725,77100000.0
2005-12-16 02:40:00,1.15713,1.15715,1.15713,1.15715,53700001.0
2005-12-16 02:41:00,1.15724,1.15724,1.15721,1.15721,88799999.0
2005-12-16 02:42:00,1.15728,1.15728,1.15725,1.15728,12600000.0
2005-12-16 02:43:00,1.15727,1.15731,1.15725,1.15729,70800000.0
2005-12-16 02:44:00,1.15719,1.15726,1.15719,1.15726,28700000.0
2005-12-16 02:45:00,1.15737,1.15763,1.15737,1.15763,66500000.0
2005-12-16 02:46:00,1.15765,1.15765,1.15765,1.15765,19100000.0
2005-12-16 02:47:00,1.15765,1.15765,1.15758,1.15758,23400000.0
2005-12-16 02:48:00,1.15762,1.15765,1.15755,1.1576,150100002.0
2005-12-16 02:49:00,1.15774,1.1578,1.15763,1.15763,155400000.0
2005-12-16 02:50:00,1.15763,1.15782,1.15763,1.15782,38600000.0
2005-12-16 02:51:00,1.15773,1.15776,1.1575,1.1577,116000000.0
2005-12-16 02:52:00,1.1577,1.15778,1.1576,1.15778,136500001.0
2005-12-16 02:53:00,1.15759,1.15759,1.15737,1.15743,67900000.0
2005-12-16 02:54:00,1.15738,1.15749,1.15725,1.15725,107199998.0
2005-12-16 02:55:00,1.15719,1.15764,1.15719,1.15724,81499999.0
2005-12-16 02:56:00,1.15715,1.15715,1.1571,1.1571,16300000.0
2005-12-16 02:57:00,1.1571,1.1571,1.15705,1.15705,12800000.0
2005-12-16 02:58:00,1.1571,1.1571,1.15705,1.15705,28000000.0
2005-12-16 02:59:00,1.15719,1.1574,1.15714,1.1574,131200001.0
2005-12-16 03:00:00,1.1574,1.15745,1.1573,1.15745,31900000.0
2005-12-16 03:01:00,1.1574,1.1574,1.1574,1.1574,14400000.0
2005-12-16 03:02:00,1.15737,1.15737,1.15716,1.15719,108200001.0
2005-12-16 03:03:00,1.1572,1.1572,1.15706,1.15712,120300000.0
2005-12-16 03:04:00,1.15722,1.15733,1.15722,1.15722,116000002.0
2005-12-16 03:05:00,1.15721,1.15723,1.15708,1.15708,67600000.0
2005-12-16 03:06:00,1.15705,1.1571,1.15705,1.1571,21500000.0
2005-12-16 03:07:00,1.15708,1.15708,1.15708,1.15708,800000.0
2005-12-16 03:08:00,1.15709,1.15723,1.15709,1.15712,105300002.0
2005-12-16 03:09:00,1.15716,1.15727,1.15714,1.15714,141000002.0
2005-12-16 03:10:00,1.15707,1.15707,1.15707,1.15707,1700000.0
2005-12-16 03:11:00,1.15715,1.15715,1.15705,1.15705,37300000.0
2005-12-16 03:12:00,1.15713,1.15722,1.15713,1.1572,28900000.0
2005-12-16 03:13:00,1.15717,1.15757,1.15717,1.15751,82099999.0
2005-12-16 03:14:00,1.1575,1.15755,1.15745,1.15745,83000002.0
2005-12-16 03:15:00,1.15754,1.15773,1.15754,1.15773,71300000.0
2005-12-16 03:16:00,1.15788,1.1579,1.15776,1.1578,121299998.0
2005-12-16 03:17:00,1.15788,1.15796,1.15785,1.15785,55600001.0
2005-12-16 03:18:00,1.15793,1.15813,1.15778,1.15798,109499999.0
2005-12-16 03:19:00,1.1578,1.15792,1.15772,1.15792,130299999.0
2005-12-16 03:20:00,1.15784,1.15808,1.15782,1.15802,155590001.0
2005-12-16 03:21:00,1.15806,1.15806,1.15785,1.15795,67000000.0
2005-12-16 03:22:00,1.15787,1.15787,1.15776,1.15782,23500000.0
2005-12-16 03:23:00,1.15774,1.15796,1.15774,1.15796,88100000.0
2005-12-16 03:24:00,1.15798,1.15805,1.15788,1.15805,97200000.0
2005-12-16 03:25:00,1.15806,1.15806,1.1579,1.15801,83900001.0
2005-12-16 03:26:00,1.15801,1.15801,1.15789,1.1579,55300001.0
2005-12-16 03:27:00,1.15786,1.15796,1.15779,1.15796,114100002.0
2005-12-16 03:28:00,1.15797,1.15797,1.15793,1.15793,6800000.0
2005-12-16 03:29:00,1.1579,1.1579,1.1578,1.15782,87200000.0
2005-12-16 03:30:00,1.1579,1.15797,1.15785,1.15785,52800000.0
2005-12-16 03:31:00,1.15784,1.15784,1.15774,1.15783,62800000.0
2005-12-16 03:32:00,1.15787,1.15793,1.15787,1.15793,27899999.0
2005-12-16 03:33:00,1.1579,1.15802,1.1579,1.15802,17900000.0
2005-12-16 03:34:00,1.15798,1.15805,1.15798,1.15805,35099999.0
2005-12-16 03:35:00,1.15795,1.15797,1.15793,1.15793,57799999.0
2005-12-16 03:36:00,1.1578,1.15787,1.1578,1.15787,21900001.0
2005-12-16 03:37:00,1.15787,1.1579,1.15782,1.15783,31600000.0
2005-12-16 03:38:00,1.15775,1.15785,1.15775,1.15785,49500000.0
2005-12-16 03:39:00,1.15783,1.15798,1.15783,1.15798,126400000.0
2005-12-16 03:40:00,1.15795,1.15805,1.15795,1.158,55400002.0
2005-12-16 03:41:00,1.158,1.15805,1.15795,1.15805,60000000.0
2005-12-16 03:42:00,1.1578,1.1578,1.15775,1.15775,33599999.0
2005-12-16 03:43:00,1.15762,1.15762,1.15741,1.15741,77700001.0
2005-12-16 03:44:00,1.15742,1.15742,1.1573,1.1573,15200000.0
2005-12-16 03:45:00,1.15727,1.15732,1.15709,1.15709,119500000.0
2005-12-16 03:46:00,1.1571,1.15713,1.1571,1.15713,25500000.0
2005-12-16 03:47:00,1.15715,1.15719,1.15711,1.15719,108700001.0
2005-12-16 03:48:00,1.15715,1.15722,1.15715,1.15715,65300000.0
2005-12-16 03:49:00,1.1572,1.15723,1.15715,1.15715,61199998.0
2005-12-16 03:50:00,1.15715,1.15725,1.15715,1.15725,33000000.0
2005-12-16 03:51:00,1.1572,1.1572,1.1572,1.1572,800000.0
2005-12-16 03:52:00,1.15715,1.15715,1.15715,1.15715,2400000.0
2005-12-16 03:53:00,1.15725,1.15725,1.15715,1.15725,93400000.0
2005-12-16 03:54:00,1.1572,1.1572,1.15715,1.1572,42800000.0
2005-12-16 03:55:00,1.15717,1.15726,1.15717,1.15723,21500000.0
2005-12-16 03:56:00,1.15712,1.15725,1.15712,1.15715,28200000.0
2005-12-16 03:57:00,1.15716,1.15719,1.15716,1.15719,8800000.0
2005-12-16 03:58:00,1.157,1.15715,1.157,1.15715,21500000.0
2005-12-16 03:59:00,1.15715,1.15715,1.15715,1.15715,30000000.0
2005-12-16 04:00:00,1.15708,1.15717,1.15708,1.15717,21500000.0
2005-12-16 04:01:00,1.15715,1.15715,1.15702,1.15702,109499998.0
2005-12-16 04:02:00,1.15715,1.15715,1.15715,1.15715,12800000.0
2005-12-16 04:03:00,1.15705,1.15705,1.15705,1.15705,8000000.0
2005-12-16 04:04:00,1.15715,1.15715,1.15705,1.15705,2400000.0
2005-12-16 04:05:00,1.1571,1.1571,1.1571,1.1571,17500000.0
2005-12-16 04:06:00,1.15712,1.15712,1.15702,1.1571,18400000.0
2005-12-16 04:07:00,1.1571,1.15715,1.15705,1.15715,22400000.0
2005-12-16 04:08:00,1.15705,1.1571,1.15705,1.1571,54899998.0
2005-12-16 04:09:00,1.15712,1.15715,1.1571,1.15713,106699998.0
2005-12-16 04:10:00,1.15705,1.1571,1.157,1.1571,167000001.0
2005-12-16 04:11:00,1.15705,1.1571,1.15705,1.1571,26200000.0
2005-12-16 04:12:00,1.15712,1.15715,1.15705,1.1571,129200000.0
2005-12-16 04:13:00,1.15715,1.15715,1.1571,1.1571,27500001.0
2005-12-16 04:14:00,1.1571,1.15715,1.15705,1.15705,52399999.0
2005-12-16 04:15:00,1.15719,1.15719,1.15711,1.15711,22500000.0
2005-12-16 04:16:00,1.15711,1.15714,1.15711,1.15714,28000000.0
2005-12-16 04:17:00,1.157,1.15708,1.157,1.15708,23100000.0
2005-12-16 04:18:00,1.1571,1.15712,1.1571,1.15712,8000000.0
2005-12-16 04:19:00,1.15705,1.15715,1.1569,1.1569,31000000.0
2005-12-16 04:20:00,1.15715,1.15715,1.1571,1.1571,1600000.0
2005-12-16 04:21:00,1.15705,1.1571,1.157,1.15708,75700002.0
2005-12-16 04:22:00,1.15705,1.15715,1.15702,1.15712,90400000.0
2005-12-16 04:23:00,1.1571,1.1571,1.15705,1.15705,202300001.0
2005-12-16 04:24:00,1.15705,1.15715,1.15705,1.15705,81600000.0
2005-12-16 04:25:00,1.1571,1.1571,1.1571,1.1571,13000000.0
2005-12-16 04:26:00,1.15705,1.15705,1.15705,1.15705,64400002.0
2005-12-16 04:27:00,1.1571,1.15718,1.1571,1.15718,65499998.0
2005-12-16 04:28:00,1.157,1.157,1.157,1.157,12800000.0
2005-12-16 04:29:00,1.1571,1.15712,1.157,1.15705,51300001.0
2005-12-16 04:30:00,1.15705,1.15715,1.15705,1.15715,13500000.0
2005-12-16 04:31:00,1.15712,1.15724,1.15709,1.15714,101500000.0
2005-12-16 04:32:00,1.15702,1.15713,1.15702,1.1571,32699999.0
2005-12-16 04:33:00,1.15705,1.1571,1.157,1.15705,121100000.0
2005-12-16 04:34:00,1.1571,1.15715,1.15705,1.1571,96300001.0
2005-12-16 04:35:00,1.15712,1.15712,1.1571,1.1571,8600000.0
2005-12-16 04:36:00,1.15707,1.15715,1.15707,1.15715,86400001.0
2005-12-16 04:37:00,1.1571,1.15712,1.1571,1.15712,52600000.0
2005-12-16 04:38:00,1.1571,1.15715,1.15707,1.1571,119499999.0
2005-12-16 04:39:00,1.15708,1.1571,1.15708,1.1571,37900001.0
2005-12-16 04:40:00,1.15708,1.1571,1.15705,1.15705,82400000.0
2005-12-16 04:41:00,1.1571,1.1571,1.15705,1.15705,42200001.0
2005-12-16 04:42:00,1.1571,1.1571,1.1571,1.1571,14800000.0
2005-12-16 04:43:00,1.15708,1.15715,1.157,1.1571,23400000.0
2005-12-16 04:44:00,1.1571,1.1571,1.1571,1.1571,11200000.0
2005-12-16 04:45:00,1.15705,1.15705,1.15705,1.15705,14300000.0
2005-12-16 04:46:00,1.1571,1.15712,1.15705,1.1571,110700001.0
2005-12-16 04:47:00,1.15705,1.15715,1.15705,1.15707,151399999.0
2005-12-16 04:48:00,1.1571,1.1571,1.15705,1.15705,37600000.0
2005-12-16 04:49:00,1.1571,1.1571,1.15702,1.15705,63000001.0
2005-12-16 04:50:00,1.15705,1.15715,1.15705,1.15705,73700002.0
2005-12-16 04:51:00,1.15717,1.15723,1.1571,1.1572,77400001.0
2005-12-16 04:52:00,1.15725,1.15735,1.1572,1.15735,55599999.0
2005-12-16 04:53:00,1.15731,1.15731,1.15714,1.15715,53600000.0
2005-12-16 04:54:00,1.15711,1.15718,1.15709,1.15718,62500000.0
2005-12-16 04:55:00,1.15715,1.15725,1.15715,1.15722,86600000.0
2005-12-16 04:56:00,1.15715,1.15725,1.15712,1.1572,68199998.0
2005-12-16 04:57:00,1.15725,1.15725,1.15715,1.1572,27900000.0
2005-12-16 04:58:00,1.1572,1.1572,1.1572,1.1572,16700000.0
2005-12-16 04:59:00,1.15717,1.1572,1.15712,1.15717,32400000.0
2005-12-16 05:00:00,1.1572,1.1572,1.1571,1.1571,16900000.0
2005-12-16 05:01:00,1.1572,1.1572,1.15715,1.1572,37800000.0
2005-12-16 05:02:00,1.1572,1.15728,1.15713,1.1572,145300003.0
2005-12-16 05:03:00,1.15722,1.15725,1.15722,1.15725,10600000.0
2005-12-16 05:04:00,1.15716,1.15726,1.15715,1.15715,68600000.0
2005-12-16 05:05:00,1.1571,1.1571,1.1571,1.1571,13600000.0
2005-12-16 05:06:00,1.1571,1.15718,1.1571,1.15715,85099998.0
2005-12-16 05:07:00,1.15728,1.15728,1.15706,1.15725,173900000.0
2005-12-16 05:08:00,1.15726,1.15729,1.15726,1.15729,26300001.0
2005-12-16 05:09:00,1.1572,1.15725,1.15712,1.15713,139300001.0
2005-12-16 05:10:00,1.15715,1.1572,1.15712,1.15718,114600000.0
2005-12-16 05:11:00,1.15722,1.15722,1.15715,1.15715,12200000.0
2005-12-16 05:12:00,1.1572,1.1572,1.15711,1.15711,8300000.0
2005-12-16 05:13:00,1.15702,1.15712,1.15702,1.15708,53999998.0
2005-12-16 05:14:00,1.15712,1.15712,1.15705,1.1571,11900000.0
2005-12-16 05:15:00,1.15705,1.1571,1.15703,1.15703,42000000.0
2005-12-16 05:16:00,1.15715,1.15718,1.15705,1.15705,66900000.0
2005-12-16 05:17:00,1.1571,1.15712,1.15705,1.15705,67800000.0
2005-12-16 05:18:00,1.15708,1.15715,1.15708,1.1571,95299999.0
2005-12-16 05:19:00,1.1571,1.1571,1.15702,1.15702,29700000.0
2005-12-16 05:20:00,1.15718,1.15718,1.15705,1.1571,77199999.0
2005-12-16 05:21:00,1.1571,1.1571,1.1571,1.1571,25500001.0
2005-12-16 05:22:00,1.15713,1.15717,1.15711,1.15717,11300000.0
2005-12-16 05:23:00,1.15716,1.15722,1.15711,1.15711,94600001.0
2005-12-16 05:24:00,1.15715,1.15715,1.15715,1.15715,3200000.0
2005-12-16 05:25:00,1.1571,1.1571,1.1571,1.1571,800000.0
2005-12-16 05:26:00,1.1571,1.15715,1.15705,1.15705,33499999.0
2005-12-16 05:27:00,1.15705,1.1571,1.15705,1.1571,25600000.0
2005-12-16 05:28:00,1.1571,1.1571,1.1571,1.1571,27300000.0
2005-12-16 05:29:00,1.15715,1.15743,1.15715,1.15743,93700002.0
2005-12-16 05:30:00,1.15742,1.1575,1.15742,1.15745,85300000.0
2005-12-16 05:31:00,1.15745,1.15748,1.15734,1.15748,94300001.0
2005-12-16 05:32:00,1.15755,1.15755,1.15755,1.15755,28000000.0
2005-12-16 05:33:00,1.1575,1.1575,1.1575,1.1575,11200000.0
2005-12-16 05:34:00,1.15744,1.15748,1.15736,1.15736,61000001.0
2005-12-16 05:35:00,1.1574,1.1574,1.15738,1.15738,7400000.0
2005-12-16 05:36:00,1.15742,1.15753,1.15742,1.15753,61999998.0
2005-12-16 05:37:00,1.15745,1.1575,1.15745,1.1575,31700000.0
2005-12-16 05:38:00,1.1575,1.15755,1.1574,1.1574,59500000.0
2005-12-16 05:39:00,1.1575,1.15755,1.15745,1.15755,127699998.0
2005-12-16 05:40:00,1.15748,1.15755,1.15745,1.1575,57400000.0
2005-12-16 05:41:00,1.15753,1.15755,1.1575,1.15755,33500000.0
2005-12-16 05:42:00,1.1576,1.15766,1.1576,1.15765,19800000.0
2005-12-16 05:43:00,1.15762,1.15778,1.15762,1.15778,15900000.0
2005-12-16 05:44:00,1.15767,1.15779,1.15767,1.15776,92700000.0
2005-12-16 05:45:00,1.1577,1.15785,1.1577,1.15775,111600001.0
2005-12-16 05:46:00,1.1578,1.15785,1.1578,1.15785,56600001.0
2005-12-16 05:47:00,1.15782,1.15789,1.15777,1.15782,100399998.0
2005-12-16 05:48:00,1.15775,1.1578,1.15775,1.1578,39400000.0
2005-12-16 05:49:00,1.1578,1.15783,1.1578,1.15783,64600002.0
2005-12-16 05:50:00,1.1578,1.15799,1.1578,1.15791,150500000.0
2005-12-16 05:51:00,1.1578,1.15795,1.1578,1.15785,174299999.0
2005-12-16 05:52:00,1.15795,1.15795,1.15782,1.15782,146700000.0
2005-12-16 05:53:00,1.15788,1.15795,1.1578,1.15795,90499999.0
2005-12-16 05:54:00,1.15795,1.15795,1.1579,1.1579,65600003.0
2005-12-16 05:55:00,1.1579,1.1579,1.15778,1.15784,113700000.0
2005-12-16 05:56:00,1.15777,1.1578,1.15777,1.1578,16700000.0
2005-12-16 05:57:00,1.15775,1.1578,1.15775,1.1578,66000000.0
2005-12-16 05:58:00,1.1578,1.15785,1.15775,1.15775,60100000.0
2005-12-16 05:59:00,1.15775,1.15775,1.15775,1.15775,11300000.0
2005-12-16 06:00:00,1.15782,1.15782,1.15766,1.15777,137299996.0
2005-12-16 06:01:00,1.15781,1.15789,1.15772,1.15787,18300000.0
2005-12-16 06:02:00,1.15785,1.15795,1.1578,1.15785,99099999.0
2005-12-16 06:03:00,1.15785,1.15792,1.15785,1.1579,146299999.0
2005-12-16 06:04:00,1.15787,1.1579,1.15785,1.15785,90000000.0
2005-12-16 06:05:00,1.15798,1.15798,1.15791,1.15795,34300000.0
2005-12-16 06:06:00,1.158,1.158,1.15795,1.15795,86200000.0
2005-12-16 06:07:00,1.15802,1.15802,1.15785,1.15787,13100000.0
2005-12-16 06:08:00,1.15789,1.15794,1.15783,1.15784,61600000.0
2005-12-16 06:09:00,1.1578,1.1578,1.15775,1.15775,42100001.0
2005-12-16 06:10:00,1.15782,1.15782,1.15759,1.15777,97499999.0
2005-12-16 06:11:00,1.15781,1.15789,1.15781,1.15786,157200001.0
2005-12-16 06:12:00,1.15785,1.1579,1.1578,1.1578,99100000.0
2005-12-16 06:13:00,1.15785,1.1579,1.15785,1.1579,31100001.0
2005-12-16 06:14:00,1.1579,1.1579,1.15785,1.1579,129199998.0
2005-12-16 06:15:00,1.1579,1.15795,1.15782,1.15795,127600003.0
2005-12-16 06:16:00,1.1579,1.15795,1.15785,1.15793,122800001.0
2005-12-16 06:17:00,1.1579,1.15795,1.15785,1.1579,175599999.0
2005-12-16 06:18:00,1.15792,1.15797,1.15785,1.1579,126600001.0
2005-12-16 06:19:00,1.15795,1.15795,1.15787,1.1579,101300002.0
2005-12-16 06:20:00,1.15787,1.1579,1.15787,1.1579,80800000.0
2005-12-16 06:21:00,1.15785,1.1579,1.1578,1.1579,70699998.0
2005-12-16 06:22:00,1.15793,1.15793,1.15787,1.15793,105200002.0
2005-12-16 06:23:00,1.15785,1.1579,1.15785,1.1579,113899997.0
2005-12-16 06:24:00,1.1579,1.15793,1.15785,1.1579,127499998.0
2005-12-16 06:25:00,1.15785,1.15785,1.1577,1.1577,80099999.0
2005-12-16 06:26:00,1.15788,1.15797,1.15785,1.15785,50800001.0
2005-12-16 06:27:00,1.1579,1.1579,1.15785,1.15788,36700000.0
2005-12-16 06:28:00,1.15785,1.15795,1.1578,1.1578,59199999.0
2005-12-16 06:29:00,1.15785,1.15795,1.15785,1.1579,128700000.0
2005-12-16 06:30:00,1.15794,1.15798,1.15794,1.15798,16700000.0
2005-12-16 06:31:00,1.15802,1.15816,1.158,1.15805,100600001.0
2005-12-16 06:32:00,1.15813,1.15817,1.15813,1.15817,30900000.0
2005-12-16 06:33:00,1.15817,1.15817,1.15801,1.15801,48399999.0
2005-12-16 06:34:00,1.15812,1.15823,1.15812,1.15815,96600000.0
2005-12-16 06:35:00,1.15805,1.15819,1.15805,1.15805,110399997.0
2005-12-16 06:36:00,1.15807,1.15814,1.15799,1.15805,104000001.0
2005-12-16 06:37:00,1.15812,1.1582,1.1581,1.15811,104800002.0
2005-12-16 06:38:00,1.15821,1.15821,1.15817,1.15819,50099998.0
2005-12-16 06:39:00,1.15818,1.15828,1.15816,1.15828,88600000.0
2005-12-16 06:40:00,1.1583,1.1583,1.15809,1.15821,81699998.0
2005-12-16 06:41:00,1.15822,1.1583,1.15815,1.15829,161100003.0
2005-12-16 06:42:00,1.15832,1.15838,1.15815,1.15815,56100000.0
2005-12-16 06:43:00,1.15805,1.1581,1.15805,1.1581,151200001.0
2005-12-16 06:44:00,1.15802,1.15813,1.15802,1.15805,36300001.0
2005-12-16 06:45:00,1.15807,1.15808,1.15796,1.15796,31600000.0
2005-12-16 06:46:00,1.15809,1.15809,1.15802,1.15803,70300001.0
2005-12-16 06:47:00,1.15805,1.15812,1.15798,1.15802,126299999.0
2005-12-16 06:48:00,1.158,1.15811,1.15799,1.15811,119899999.0
2005-12-16 06:49:00,1.15805,1.15805,1.15805,1.15805,2400000.0
2005-12-16 06:50:00,1.1581,1.15812,1.15805,1.1581,35299999.0
2005-12-16 06:51:00,1.15807,1.1581,1.1578,1.1581,9600000.0
2005-12-16 06:52:00,1.15807,1.1581,1.15793,1.15797,119900000.0
2005-12-16 06:53:00,1.15798,1.15798,1.15798,1.15798,24700001.0
2005-12-16 06:54:00,1.158,1.158,1.158,1.158,4000000.0
2005-12-16 06:55:00,1.15805,1.15805,1.158,1.158,44600000.0
2005-12-16 06:56:00,1.158,1.15805,1.158,1.158,134999999.0
2005-12-16 06:57:00,1.158,1.158,1.15795,1.15795,44899999.0
2005-12-16 06:58:00,1.15793,1.15793,1.15787,1.15787,44099999.0
2005-12-16 06:59:00,1.15772,1.15793,1.15772,1.15783,160599999.0
2005-12-16 07:00:00,1.15775,1.1578,1.15775,1.15775,36900000.0
2005-12-16 07:01:00,1.15788,1.15795,1.15779,1.15779,61200001.0
2005-12-16 07:02:00,1.1578,1.1578,1.15772,1.15772,32000000.0
2005-12-16 07:03:00,1.15785,1.15785,1.15775,1.1578,141899997.0
2005-12-16 07:04:00,1.15775,1.1578,1.1577,1.1578,108300000.0
2005-12-16 07:05:00,1.15772,1.1578,1.15772,1.1578,40100000.0
2005-12-16 07:06:00,1.1578,1.1578,1.15752,1.15752,39200000.0
2005-12-16 07:07:00,1.15752,1.15757,1.15752,1.15752,50599999.0
2005-12-16 07:08:00,1.15755,1.15755,1.15755,1.15755,16800000.0
2005-12-16 07:09:00,1.15755,1.15765,1.15755,1.15755,110200001.0
2005-12-16 07:10:00,1.1576,1.15762,1.1576,1.15762,1800000.0
2005-12-16 07:11:00,1.1576,1.1576,1.1576,1.1576,8800000.0
2005-12-16 07:12:00,1.15755,1.15765,1.15755,1.15758,95000001.0
2005-12-16 07:13:00,1.1576,1.15765,1.15752,1.1576,79399999.0
2005-12-16 07:14:00,1.15759,1.15781,1.15759,1.15781,56599998.0
2005-12-16 07:15:00,1.15782,1.15785,1.15777,1.15785,64800000.0
2005-12-16 07:16:00,1.15787,1.15789,1.15775,1.15775,114100000.0
2005-12-16 07:17:00,1.15774,1.15774,1.15773,1.15773,4800000.0
2005-12-16 07:18:00,1.15765,1.1577,1.15765,1.1577,138800002.0
2005-12-16 07:19:00,1.15765,1.1577,1.15765,1.1577,52700001.0
2005-12-16 07:20:00,1.15765,1.1577,1.15765,1.1577,19100000.0
2005-12-16 07:21:00,1.15765,1.15769,1.15761,1.15762,116899999.0
2005-12-16 07:22:00,1.15755,1.1576,1.15751,1.15753,43299999.0
2005-12-16 07:23:00,1.1575,1.1575,1.1575,1.1575,12800000.0
2005-12-16 07:24:00,1.15757,1.15757,1.15751,1.15751,5600000.0
2005-12-16 07:25:00,1.1576,1.15765,1.15755,1.15755,115900003.0
2005-12-16 07:26:00,1.15757,1.15757,1.15747,1.15747,94300002.0
2005-12-16 07:27:00,1.1575,1.1575,1.15747,1.15747,36099999.0
2005-12-16 07:28:00,1.15747,1.15758,1.15747,1.15758,210900002.0
2005-12-16 07:29:00,1.15752,1.1576,1.15752,1.1576,27300000.0
2005-12-16 07:30:00,1.15758,1.15762,1.15758,1.15762,47299999.0
2005-12-16 07:31:00,1.15768,1.15768,1.15751,1.15768,70299999.0
2005-12-16 07:32:00,1.15775,1.15775,1.1577,1.1577,44800000.0
2005-12-16 07:33:00,1.1577,1.15772,1.15765,1.1577,71900001.0
2005-12-16 07:34:00,1.15765,1.15769,1.15753,1.15753,115899997.0
2005-12-16 07:35:00,1.15745,1.15755,1.15745,1.1575,68499999.0
2005-12-16 07:36:00,1.1575,1.15755,1.15742,1.15748,205000002.0
2005-12-16 07:37:00,1.1575,1.1575,1.1575,1.1575,800000.0
2005-12-16 07:38:00,1.15755,1.15755,1.15745,1.1575,53000002.0
2005-12-16 07:39:00,1.15741,1.15741,1.15731,1.15736,48700001.0
2005-12-16 07:40:00,1.15735,1.1574,1.15735,1.15738,70999999.0
2005-12-16 07:41:00,1.15735,1.15735,1.15735,1.15735,19900000.0
2005-12-16 07:42:00,1.15737,1.15745,1.15735,1.15745,60700000.0
2005-12-16 07:43:00,1.15745,1.15745,1.15735,1.15735,42400002.0
2005-12-16 07:44:00,1.1574,1.15745,1.1573,1.15745,110400000.0
2005-12-16 07:45:00,1.15732,1.15747,1.15732,1.15745,87599999.0
2005-12-16 07:46:00,1.15738,1.1574,1.15738,1.1574,69600001.0
2005-12-16 07:47:00,1.15739,1.15746,1.15739,1.15746,40000000.0
2005-12-16 07:48:00,1.15752,1.15761,1.15752,1.15758,154800000.0
2005-12-16 07:49:00,1.1576,1.15765,1.15755,1.1576,60600001.0
2005-12-16 07:50:00,1.15764,1.15764,1.15754,1.15754,47900000.0
2005-12-16 07:51:00,1.1575,1.15752,1.15745,1.15745,141300005.0
2005-12-16 07:52:00,1.15754,1.15754,1.15751,1.15751,9700000.0
2005-12-16 07:53:00,1.1576,1.1576,1.1576,1.1576,30300000.0
2005-12-16 07:54:00,1.1576,1.15765,1.15755,1.15755,72800000.0
2005-12-16 07:55:00,1.1576,1.15765,1.15752,1.15765,138400002.0
2005-12-16 07:56:00,1.15767,1.15767,1.15767,1.15767,18299999.0
2005-12-16 07:57:00,1.1576,1.1576,1.15758,1.15758,9600000.0
2005-12-16 07:58:00,1.1576,1.1576,1.15753,1.1576,35000000.0
2005-12-16 07:59:00,1.15758,1.15762,1.15755,1.1576,45300001.0
2005-12-16 08:00:00,1.15755,1.15765,1.15755,1.15765,144299998.0
2005-12-16 08:01:00,1.15755,1.15765,1.15755,1.15765,30299999.0
2005-12-16 08:02:00,1.15755,1.15765,1.15755,1.1576,26100000.0
2005-12-16 08:03:00,1.15757,1.15765,1.15755,1.15765,17600000.0
2005-12-16 08:04:00,1.15757,1.15761,1.15749,1.15757,99899999.0
2005-12-16 08:05:00,1.15752,1.15768,1.15752,1.15754,190300000.0
2005-12-16 08:06:00,1.15755,1.15755,1.1575,1.15755,52799999.0
2005-12-16 08:07:00,1.15752,1.15759,1.15749,1.15759,115400000.0
2005-12-16 08:08:00,1.15759,1.15759,1.15753,1.15753,25500000.0
2005-12-16 08:09:00,1.1575,1.15755,1.15742,1.15742,118300000.0
2005-12-16 08:10:00,1.1575,1.15755,1.1574,1.15755,96599999.0
2005-12-16 08:11:00,1.15752,1.15755,1.15743,1.15755,111999998.0
2005-12-16 08:12:00,1.15755,1.15755,1.1575,1.1575,900000.0
2005-12-16 08:13:00,1.15753,1.15757,1.15745,1.15745,91799999.0
2005-12-16 08:14:00,1.15745,1.15759,1.15745,1.15757,112000000.0
2005-12-16 08:15:00,1.1576,1.15762,1.15755,1.15755,84599999.0
2005-12-16 08:16:00,1.1576,1.1576,1.15755,1.15755,35899998.0
2005-12-16 08:17:00,1.1576,1.1576,1.15755,1.15757,72799998.0
2005-12-16 08:18:00,1.15755,1.15755,1.15755,1.15755,3200000.0
2005-12-16 08:19:00,1.15765,1.15765,1.1576,1.15765,59600000.0
2005-12-16 08:20:00,1.1576,1.1576,1.1576,1.1576,118999998.0
2005-12-16 08:21:00,1.15765,1.15765,1.15755,1.1576,47600000.0
2005-12-16 08:22:00,1.1576,1.15762,1.15758,1.1576,39600000.0
2005-12-16 08:23:00,1.1576,1.15765,1.15755,1.1576,121099998.0
2005-12-16 08:24:00,1.15759,1.15768,1.15757,1.15768,50199999.0
2005-12-16 08:25:00,1.15775,1.15784,1.15772,1.1578,140899999.0
2005-12-16 08:26:00,1.15786,1.1581,1.15786,1.1581,61500000.0
2005-12-16 08:27:00,1.15799,1.15818,1.15799,1.15818,104200000.0
2005-12-16 08:28:00,1.15827,1.15833,1.15827,1.15833,28600001.0
2005-12-16 08:29:00,1.1584,1.1584,1.1583,1.1583,53200001.0
2005-12-16 08:30:00,1.15833,1.15843,1.15833,1.1584,30500000.0
2005-12-16 08:31:00,1.15836,1.15836,1.15794,1.15794,73000002.0
2005-12-16 08:32:00,1.15795,1.15795,1.15782,1.1579,113600000.0
2005-12-16 08:33:00,1.15785,1.15795,1.15785,1.15795,142400000.0
2005-12-16 08:34:00,1.15784,1.15798,1.15777,1.15779,160000002.0
2005-12-16 08:35:00,1.15777,1.15777,1.15765,1.15773,99900000.0
2005-12-16 08:36:00,1.15777,1.15777,1.15771,1.15771,56599998.0
2005-12-16 08:37:00,1.1578,1.1578,1.1578,1.1578,37900001.0
2005-12-16 08:38:00,1.1578,1.1578,1.15773,1.15777,120100001.0
2005-12-16 08:39:00,1.15775,1.15785,1.15775,1.1578,40499999.0
2005-12-16 08:40:00,1.15777,1.1578,1.15777,1.1578,61400002.0
2005-12-16 08:41:00,1.1578,1.15785,1.1577,1.1577,78000001.0
2005-12-16 08:42:00,1.15775,1.1578,1.15775,1.1578,50099999.0
2005-12-16 08:43:00,1.15785,1.15785,1.15773,1.15775,79500000.0
2005-12-16 08:44:00,1.15785,1.15785,1.15785,1.15785,3200000.0
2005-12-16 08:45:00,1.1578,1.15782,1.15778,1.1578,156500002.0
2005-12-16 08:46:00,1.1578,1.15782,1.1578,1.15782,34000001.0
2005-12-16 08:47:00,1.15783,1.15783,1.15779,1.15779,49800001.0
2005-12-16 08:48:00,1.15801,1.15804,1.15801,1.15804,38800002.0
2005-12-16 08:49:00,1.15807,1.15807,1.15799,1.158,86400001.0
2005-12-16 08:50:00,1.15795,1.15805,1.15795,1.15805,179100002.0
2005-12-16 08:51:00,1.158,1.158,1.158,1.158,26299999.0
2005-12-16 08:52:00,1.158,1.15802,1.158,1.15802,112300002.0
2005-12-16 08:53:00,1.15798,1.15799,1.15787,1.15788,103000000.0
2005-12-16 08:54:00,1.15784,1.15801,1.15784,1.15801,59000000.0
2005-12-16 08:55:00,1.15799,1.15801,1.15788,1.15797,146500003.0
2005-12-16 08:56:00,1.1579,1.15795,1.1579,1.15795,93800002.0
2005-12-16 08:57:00,1.1579,1.15795,1.15782,1.15782,104400000.0
2005-12-16 08:58:00,1.1579,1.15797,1.15782,1.1579,110200002.0
2005-12-16 08:59:00,1.15791,1.15801,1.15791,1.15798,27900000.0
2005-12-16 09:00:00,1.15802,1.15805,1.15795,1.15795,111899998.0
2005-12-16 09:01:00,1.15791,1.15791,1.15789,1.15789,4200000.0
2005-12-16 09:02:00,1.15787,1.15787,1.15772,1.15772,91900002.0
2005-12-16 09:03:00,1.15779,1.15783,1.1577,1.15771,54199999.0
2005-12-16 09:04:00,1.1577,1.15772,1.1577,1.1577,52300000.0
2005-12-16 09:05:00,1.15763,1.15763,1.15744,1.1575,100700001.0
2005-12-16 09:06:00,1.15747,1.15763,1.15747,1.15757,76200001.0
2005-12-16 09:07:00,1.1576,1.1576,1.1576,1.1576,2400000.0
2005-12-16 09:08:00,1.1576,1.15773,1.1576,1.15773,173300000.0
2005-12-16 09:09:00,1.15765,1.15775,1.15765,1.15775,41200000.0
2005-12-16 09:10:00,1.1577,1.1577,1.15767,1.15767,35900000.0
2005-12-16 09:11:00,1.1577,1.15773,1.15762,1.15762,135600001.0
2005-12-16 09:12:00,1.15773,1.15775,1.15773,1.15775,28699999.0
2005-12-16 09:13:00,1.15774,1.15774,1.15771,1.15771,13600000.0
2005-12-16 09:14:00,1.15789,1.15789,1.15786,1.15786,9600000.0
2005-12-16 09:15:00,1.15788,1.15788,1.15776,1.15776,72699999.0
2005-12-16 09:16:00,1.15779,1.15781,1.15773,1.15781,97400000.0
2005-12-16 09:17:00,1.15787,1.15795,1.15785,1.15785,150000001.0
2005-12-16 09:18:00,1.15782,1.15785,1.15782,1.15785,34300000.0
2005-12-16 09:19:00,1.15785,1.15795,1.15785,1.15785,90500000.0
2005-12-16 09:20:00,1.1579,1.1579,1.1578,1.1579,85499999.0
2005-12-16 09:21:00,1.15785,1.15785,1.15785,1.15785,900000.0
2005-12-16 09:22:00,1.15793,1.15794,1.15793,1.15794,2100000.0
2005-12-16 09:23:00,1.15795,1.158,1.15795,1.158,51099998.0
2005-12-16 09:24:00,1.15803,1.15803,1.15784,1.15784,121399999.0
2005-12-16 09:25:00,1.15793,1.158,1.15789,1.15798,143000000.0
2005-12-16 09:26:00,1.15798,1.15803,1.15794,1.15803,58400001.0
2005-12-16 09:27:00,1.158,1.15805,1.158,1.158,23900000.0
2005-12-16 09:28:00,1.15804,1.15809,1.15802,1.15802,117900002.0
2005-12-16 09:29:00,1.15798,1.15805,1.15798,1.15805,45800002.0
2005-12-16 09:30:00,1.15805,1.15812,1.1579,1.1579,110800000.0
2005-12-16 09:31:00,1.1579,1.1579,1.1579,1.1579,10300000.0
2005-12-16 09:32:00,1.15785,1.1579,1.15785,1.1579,72799999.0
2005-12-16 09:33:00,1.15787,1.15787,1.15783,1.15783,12200000.0
2005-12-16 09:34:00,1.15775,1.15775,1.15775,1.15775,7200000.0
2005-12-16 09:35:00,1.1578,1.15785,1.1578,1.15785,30600000.0
2005-12-16 09:36:00,1.1578,1.1578,1.15777,1.15777,9600000.0
2005-12-16 09:37:00,1.1578,1.15785,1.15775,1.15775,124000000.0
2005-12-16 09:38:00,1.15771,1.15771,1.15744,1.1575,47500000.0
2005-12-16 09:39:00,1.15749,1.15752,1.15743,1.15745,54300000.0
2005-12-16 09:40:00,1.1574,1.15745,1.1574,1.15745,61100000.0
2005-12-16 09:41:00,1.15733,1.15744,1.15733,1.15743,89100001.0
2005-12-16 09:42:00,1.15757,1.15763,1.15751,1.15763,17700000.0
2005-12-16 09:43:00,1.15759,1.15765,1.15754,1.15754,36300001.0
2005-12-16 09:44:00,1.15745,1.15755,1.15745,1.1575,31900001.0
2005-12-16 09:45:00,1.15745,1.1575,1.15745,1.1575,49599998.0
2005-12-16 09:46:00,1.15755,1.15755,1.15755,1.15755,23400000.0
2005-12-16 09:47:00,1.15742,1.15752,1.15742,1.1575,111800002.0
2005-12-16 09:48:00,1.15746,1.15746,1.15742,1.15742,38600001.0
2005-12-16 09:49:00,1.15746,1.15746,1.15746,1.15746,2700000.0
2005-12-16 09:50:00,1.15745,1.1575,1.15745,1.1575,11200000.0
2005-12-16 09:51:00,1.15751,1.15751,1.15745,1.15749,44799999.0
2005-12-16 09:52:00,1.15734,1.15758,1.15734,1.15755,58000001.0
2005-12-16 09:53:00,1.1576,1.1576,1.1575,1.1576,65700000.0
2005-12-16 09:54:00,1.1576,1.1576,1.15753,1.15755,45500000.0
2005-12-16 09:55:00,1.1576,1.15765,1.15755,1.15765,72300000.0
2005-12-16 09:56:00,1.1576,1.1576,1.1576,1.1576,55599999.0
2005-12-16 09:57:00,1.15758,1.15758,1.15742,1.15752,172700002.0
2005-12-16 09:58:00,1.1576,1.1576,1.1576,1.1576,48000000.0
2005-12-16 09:59:00,1.15759,1.15762,1.15754,1.15754,39100000.0
2005-12-16 10:00:00,1.15744,1.15748,1.1574,1.15743,121699999.0
2005-12-16 10:01:00,1.15735,1.1574,1.15735,1.1574,58000000.0
2005-12-16 10:02:00,1.15735,1.15738,1.15726,1.15728,146299999.0
2005-12-16 10:03:00,1.15739,1.15747,1.15737,1.15737,117400001.0
2005-12-16 10:04:00,1.15745,1.15745,1.15732,1.15735,99199999.0
2005-12-16 10:05:00,1.15741,1.15741,1.15736,1.15736,40900001.0
2005-12-16 10:06:00,1.15746,1.15746,1.15732,1.15738,45100000.0
2005-12-16 10:07:00,1.15722,1.1573,1.15722,1.1573,54800000.0
2005-12-16 10:08:00,1.15728,1.15728,1.15713,1.15714,51800001.0
2005-12-16 10:09:00,1.15713,1.15723,1.15713,1.15721,52400000.0
2005-12-16 10:10:00,1.15715,1.1572,1.15715,1.15718,69100000.0
2005-12-16 10:11:00,1.1572,1.1572,1.15713,1.15713,45400001.0
2005-12-16 10:12:00,1.15703,1.15715,1.15703,1.15715,61299999.0
2005-12-16 10:13:00,1.15717,1.15738,1.15717,1.15737,57199999.0
2005-12-16 10:14:00,1.15731,1.15738,1.15728,1.15738,70200001.0
2005-12-16 10:15:00,1.15739,1.15739,1.15704,1.15707,298400007.0
2005-12-16 10:16:00,1.15707,1.15725,1.15707,1.1571,70899999.0
2005-12-16 10:17:00,1.15715,1.15718,1.15711,1.15715,89100000.0
2005-12-16 10:18:00,1.15721,1.15728,1.15715,1.15722,108899999.0
2005-12-16 10:19:00,1.15727,1.15738,1.15727,1.15727,52599999.0
2005-12-16 10:20:00,1.15717,1.15717,1.15696,1.15715,83000000.0
2005-12-16 10:21:00,1.15702,1.1571,1.15685,1.1571,87700000.0
2005-12-16 10:22:00,1.15706,1.15731,1.15706,1.15723,120200000.0
2005-12-16 10:23:00,1.15723,1.15727,1.15723,1.15723,61500000.0
2005-12-16 10:24:00,1.15725,1.15725,1.15709,1.1572,77300003.0
2005-12-16 10:25:00,1.15723,1.15723,1.15711,1.15718,95800003.0
2005-12-16 10:26:00,1.15722,1.15725,1.1572,1.15723,115000001.0
2005-12-16 10:27:00,1.15718,1.15718,1.15714,1.15714,9200000.0
2005-12-16 10:28:00,1.15716,1.15725,1.1571,1.15715,91800002.0
2005-12-16 10:29:00,1.15715,1.15726,1.15711,1.15718,185399997.0
2005-12-16 10:30:00,1.15713,1.15713,1.15703,1.15703,50700000.0
2005-12-16 10:31:00,1.15694,1.15694,1.15631,1.1567,154900005.0
2005-12-16 10:32:00,1.15682,1.15688,1.15678,1.15688,44500000.0
2005-12-16 10:33:00,1.15689,1.15689,1.15675,1.15675,52600001.0
2005-12-16 10:34:00,1.15672,1.15699,1.15672,1.15697,193200005.0
2005-12-16 10:35:00,1.15695,1.15726,1.15695,1.15717,123200002.0
2005-12-16 10:36:00,1.15721,1.15721,1.15694,1.157,104800000.0
2005-12-16 10:37:00,1.157,1.1571,1.157,1.15707,116599998.0
2005-12-16 10:38:00,1.15711,1.15716,1.15702,1.15702,129200003.0
2005-12-16 10:39:00,1.15706,1.15706,1.15693,1.15693,69200002.0
2005-12-16 10:40:00,1.15682,1.1569,1.15682,1.1569,55700001.0
2005-12-16 10:41:00,1.15688,1.15695,1.15685,1.15685,68499998.0
2005-12-16 10:42:00,1.1569,1.15695,1.15687,1.15695,31000000.0
2005-12-16 10:43:00,1.15692,1.15692,1.15677,1.15681,100400002.0
2005-12-16 10:44:00,1.15672,1.15681,1.15669,1.1568,74500000.0
2005-12-16 10:45:00,1.15682,1.15682,1.1567,1.1567,121000002.0
2005-12-16 10:46:00,1.15666,1.15666,1.1565,1.15653,132699999.0
2005-12-16 10:47:00,1.15658,1.15662,1.15654,1.15654,48200001.0
2005-12-16 10:48:00,1.1565,1.15657,1.15645,1.1565,132399999.0
2005-12-16 10:49:00,1.15656,1.15672,1.15649,1.15672,54300000.0
2005-12-16 10:50:00,1.15668,1.15668,1.15595,1.15604,76700000.0
2005-12-16 10:51:00,1.15593,1.15595,1.15562,1.15562,260500003.0
2005-12-16 10:52:00,1.15547,1.15563,1.15547,1.15557,93900001.0
2005-12-16 10:53:00,1.15575,1.15575,1.15516,1.15516,52100000.0
2005-12-16 10:54:00,1.15501,1.15512,1.15498,1.15512,15600000.0
2005-12-16 10:55:00,1.15515,1.1552,1.15503,1.15503,84200000.0
2005-12-16 10:56:00,1.15505,1.15515,1.15505,1.1551,63100002.0
2005-12-16 10:57:00,1.15505,1.15512,1.15496,1.15496,105200001.0
2005-12-16 10:58:00,1.15495,1.15501,1.15483,1.15499,103200000.0
2005-12-16 10:59:00,1.15505,1.15518,1.15503,1.15507,70500000.0
2005-12-16 11:00:00,1.155,1.15505,1.15491,1.15491,93700001.0
2005-12-16 11:01:00,1.15494,1.15507,1.15494,1.15507,57100000.0
2005-12-16 11:02:00,1.15512,1.15519,1.15509,1.15519,76800001.0
2005-12-16 11:03:00,1.1552,1.15527,1.15512,1.15527,168200001.0
2005-12-16 11:04:00,1.1552,1.1552,1.15498,1.15502,135199997.0
2005-12-16 11:05:00,1.15498,1.155,1.15498,1.155,85800001.0
2005-12-16 11:06:00,1.15505,1.15531,1.15505,1.15531,108200000.0
2005-12-16 11:07:00,1.1554,1.1554,1.15532,1.15532,19100001.0
2005-12-16 11:08:00,1.15538,1.15538,1.15526,1.15537,154500000.0
2005-12-16 11:09:00,1.15533,1.15542,1.15533,1.1554,85699998.0
2005-12-16 11:10:00,1.1554,1.15542,1.15535,1.1554,42200001.0
2005-12-16 11:11:00,1.15538,1.15545,1.15532,1.15545,139400003.0
2005-12-16 11:12:00,1.15542,1.15553,1.15542,1.15548,253300001.0
2005-12-16 11:13:00,1.15548,1.15548,1.15535,1.15535,143700002.0
2005-12-16 11:14:00,1.15535,1.15545,1.15532,1.15532,82499998.0
2005-12-16 11:15:00,1.1553,1.1554,1.15525,1.15532,153500001.0
2005-12-16 11:16:00,1.15531,1.1554,1.15531,1.15539,107700002.0
2005-12-16 11:17:00,1.15535,1.1554,1.15535,1.15538,50200000.0
2005-12-16 11:18:00,1.15534,1.15537,1.15521,1.15537,54800000.0
2005-12-16 11:19:00,1.1554,1.15545,1.15535,1.15535,126299999.0
2005-12-16 11:20:00,1.15538,1.15538,1.15522,1.15522,155400004.0
2005-12-16 11:21:00,1.15535,1.15548,1.15528,1.15528,60199999.0
2005-12-16 11:22:00,1.1553,1.1553,1.1553,1.1553,22300000.0
2005-12-16 11:23:00,1.15528,1.1554,1.15528,1.15537,30800000.0
2005-12-16 11:24:00,1.15529,1.15545,1.15529,1.15545,44600000.0
2005-12-16 11:25:00,1.15553,1.15553,1.15532,1.1554,79700000.0
2005-12-16 11:26:00,1.15536,1.15542,1.15532,1.15542,97800001.0
2005-12-16 11:27:00,1.15539,1.15539,1.15525,1.15537,135300001.0
2005-12-16 11:28:00,1.15538,1.15541,1.15529,1.15532,69000001.0
2005-12-16 11:29:00,1.15525,1.15536,1.15525,1.15529,66200001.0
2005-12-16 11:30:00,1.15539,1.15539,1.15531,1.15532,78500001.0
2005-12-16 11:31:00,1.15529,1.1554,1.15526,1.1554,18400000.0
2005-12-16 11:32:00,1.1554,1.15549,1.15531,1.15533,244400001.0
2005-12-16 11:33:00,1.15525,1.15533,1.15525,1.15529,61900001.0
2005-12-16 11:34:00,1.15519,1.15531,1.1551,1.15513,85100001.0
2005-12-16 11:35:00,1.15506,1.15506,1.15488,1.15488,100199998.0
2005-12-16 11:36:00,1.15485,1.15495,1.15485,1.15485,87600001.0
2005-12-16 11:37:00,1.15491,1.15522,1.15491,1.1552,44100000.0
2005-12-16 11:38:00,1.15525,1.15541,1.15525,1.15541,96400000.0
2005-12-16 11:39:00,1.15542,1.15548,1.15537,1.15544,70000000.0
2005-12-16 11:40:00,1.1554,1.15545,1.15532,1.1554,100799998.0
2005-12-16 11:41:00,1.1554,1.1554,1.15519,1.15534,91100000.0
2005-12-16 11:42:00,1.15541,1.15556,1.15537,1.15537,129300000.0
2005-12-16 11:43:00,1.1554,1.15542,1.15532,1.15542,66200000.0
2005-12-16 11:44:00,1.1552,1.15536,1.1552,1.1553,140700003.0
2005-12-16 11:45:00,1.15535,1.15535,1.1553,1.1553,91800000.0
2005-12-16 11:46:00,1.15533,1.15533,1.15517,1.15527,146100000.0
2005-12-16 11:47:00,1.1552,1.1552,1.1552,1.1552,8800000.0
2005-12-16 11:48:00,1.1552,1.15539,1.1552,1.15534,60900001.0
2005-12-16 11:49:00,1.15542,1.1555,1.15537,1.15537,96400000.0
2005-12-16 11:50:00,1.1554,1.15545,1.15535,1.1554,182200002.0
2005-12-16 11:51:00,1.1554,1.15545,1.15532,1.15532,111100002.0
2005-12-16 11:52:00,1.15545,1.15555,1.15533,1.15538,58000001.0
2005-12-16 11:53:00,1.15537,1.15546,1.1552,1.1552,87100002.0
2005-12-16 11:54:00,1.1553,1.15545,1.15524,1.15524,154200003.0
2005-12-16 11:55:00,1.15529,1.1553,1.1551,1.1552,83699999.0
2005-12-16 11:56:00,1.15522,1.15526,1.15513,1.15515,199400003.0
2005-12-16 11:57:00,1.15513,1.15519,1.15497,1.15497,183500000.0
2005-12-16 11:58:00,1.15491,1.15499,1.15488,1.15492,65699999.0
2005-12-16 11:59:00,1.15495,1.15532,1.15495,1.15531,107800000.0
2005-12-16 12:00:00,1.15532,1.15532,1.15512,1.15512,59399999.0
2005-12-16 12:01:00,1.15504,1.15504,1.15488,1.15493,138300001.0
2005-12-16 12:02:00,1.15492,1.15494,1.15487,1.15487,50300000.0
2005-12-16 12:03:00,1.15494,1.1551,1.15488,1.15488,80000000.0
2005-12-16 12:04:00,1.15497,1.15512,1.15497,1.15511,130799998.0
2005-12-16 12:05:00,1.1551,1.15515,1.15505,1.15505,68800001.0
2005-12-16 12:06:00,1.15515,1.15515,1.15505,1.15505,47300000.0
2005-12-16 12:07:00,1.15514,1.15524,1.15514,1.15521,66299999.0
2005-12-16 12:08:00,1.15521,1.15533,1.15517,1.15519,91200000.0
2005-12-16 12:09:00,1.15535,1.15563,1.15535,1.1556,147000000.0
2005-12-16 12:10:00,1.15558,1.15563,1.15554,1.15563,43100000.0
2005-12-16 12:11:00,1.15555,1.15565,1.15555,1.15562,185399999.0
2005-12-16 12:12:00,1.15554,1.15563,1.15541,1.15563,96900001.0
2005-12-16 12:13:00,1.15566,1.15584,1.15566,1.15578,174500002.0
2005-12-16 12:14:00,1.15585,1.15593,1.15584,1.1559,84099999.0
2005-12-16 12:15:00,1.1558,1.1558,1.15547,1.15552,52099999.0
2005-12-16 12:16:00,1.15543,1.1555,1.15519,1.15519,55900000.0
2005-12-16 12:17:00,1.15517,1.15521,1.15513,1.15517,101299997.0
2005-12-16 12:18:00,1.15524,1.15527,1.15512,1.15519,150299998.0
2005-12-16 12:19:00,1.15527,1.15527,1.15522,1.15522,49399999.0
2005-12-16 12:20:00,1.15525,1.1553,1.15501,1.15501,109200002.0
2005-12-16 12:21:00,1.15505,1.15515,1.15505,1.15505,189300000.0
2005-12-16 12:22:00,1.15512,1.15512,1.15505,1.15512,53300001.0
2005-12-16 12:23:00,1.15513,1.15513,1.15498,1.15501,38400000.0
2005-12-16 12:24:00,1.15507,1.15517,1.15507,1.15517,53899998.0
2005-12-16 12:25:00,1.15531,1.15555,1.15531,1.15555,77099999.0
2005-12-16 12:26:00,1.15561,1.15561,1.15541,1.15542,145900001.0
2005-12-16 12:27:00,1.15537,1.15545,1.1553,1.15545,113799998.0
2005-12-16 12:28:00,1.15539,1.15549,1.15534,1.15549,115600000.0
2005-12-16 12:29:00,1.15542,1.15542,1.15534,1.15538,87100001.0
2005-12-16 12:30:00,1.15531,1.15534,1.15531,1.15534,85700001.0
2005-12-16 12:31:00,1.15525,1.15538,1.15525,1.15538,101899999.0
2005-12-16 12:32:00,1.15528,1.15535,1.15523,1.1553,114200000.0
2005-12-16 12:33:00,1.15535,1.1554,1.15535,1.15535,60799999.0
2005-12-16 12:34:00,1.15533,1.15546,1.15533,1.15537,104400001.0
2005-12-16 12:35:00,1.15545,1.15545,1.15535,1.15535,5700000.0
2005-12-16 12:36:00,1.15529,1.15529,1.15512,1.15523,85900000.0
2005-12-16 12:37:00,1.15524,1.1554,1.15524,1.15538,107000000.0
2005-12-16 12:38:00,1.15542,1.15542,1.1554,1.1554,18400000.0
2005-12-16 12:39:00,1.15545,1.15545,1.15535,1.1554,84200000.0
2005-12-16 12:40:00,1.15543,1.15543,1.15526,1.15533,157499999.0
2005-12-16 12:41:00,1.15531,1.15539,1.15531,1.15539,78700000.0
2005-12-16 12:42:00,1.15538,1.15538,1.15526,1.15531,126600000.0
2005-12-16 12:43:00,1.1553,1.15551,1.1553,1.15547,53100000.0
2005-12-16 12:44:00,1.15537,1.15545,1.15535,1.1554,83999999.0
2005-12-16 12:45:00,1.15539,1.15542,1.15526,1.15532,42400000.0
2005-12-16 12:46:00,1.15528,1.15531,1.15522,1.15526,103199998.0
2005-12-16 12:47:00,1.1553,1.15533,1.1553,1.15533,25900000.0
2005-12-16 12:48:00,1.15532,1.15537,1.15514,1.15528,137400002.0
2005-12-16 12:49:00,1.15526,1.15526,1.15516,1.15516,19000000.0
2005-12-16 12:50:00,1.15514,1.15522,1.15513,1.15517,14000000.0
2005-12-16 12:51:00,1.15507,1.1551,1.155,1.1551,25700000.0
2005-12-16 12:52:00,1.15508,1.1551,1.15505,1.1551,21900000.0
2005-12-16 12:53:00,1.1551,1.15512,1.1551,1.15512,32000000.0
2005-12-16 12:54:00,1.15503,1.15504,1.1548,1.15498,91600001.0
2005-12-16 12:55:00,1.15493,1.15495,1.15468,1.15468,78700002.0
2005-12-16 12:56:00,1.15475,1.15489,1.15475,1.15481,41400000.0
2005-12-16 12:57:00,1.15485,1.15497,1.15485,1.15492,60100000.0
2005-12-16 12:58:00,1.15483,1.15483,1.1548,1.15483,107800004.0
2005-12-16 12:59:00,1.15478,1.15488,1.15475,1.15488,89900002.0
2005-12-16 13:00:00,1.1548,1.15493,1.1548,1.15485,203500001.0
2005-12-16 13:01:00,1.15495,1.15495,1.15485,1.15495,108200000.0
2005-12-16 13:02:00,1.1549,1.15498,1.1549,1.15498,21600000.0
2005-12-16 13:03:00,1.15502,1.15502,1.15486,1.15494,146999997.0
2005-12-16 13:04:00,1.15493,1.15493,1.15472,1.15483,147899997.0
2005-12-16 13:05:00,1.15498,1.15498,1.15489,1.15498,88400003.0
2005-12-16 13:06:00,1.15494,1.155,1.15492,1.15493,72100000.0
2005-12-16 13:07:00,1.15498,1.15499,1.15488,1.15488,53399999.0
2005-12-16 13:08:00,1.15486,1.15486,1.15469,1.15478,99400003.0
2005-12-16 13:09:00,1.15478,1.15489,1.15478,1.15489,25500000.0
2005-12-16 13:10:00,1.1549,1.15495,1.1549,1.15495,73199998.0
2005-12-16 13:11:00,1.15495,1.15495,1.15482,1.15482,112800002.0
2005-12-16 13:12:00,1.15477,1.15477,1.15477,1.15477,100000.0
2005-12-16 13:13:00,1.15477,1.1548,1.15477,1.1548,20700000.0
2005-12-16 13:14:00,1.15478,1.15485,1.1547,1.1548,96900002.0
2005-12-16 13:15:00,1.15475,1.15485,1.15475,1.15485,63200002.0
2005-12-16 13:16:00,1.15476,1.15476,1.15467,1.15472,73500002.0
2005-12-16 13:17:00,1.15482,1.1549,1.15482,1.15488,117200003.0
2005-12-16 13:18:00,1.15495,1.15495,1.15492,1.15492,43299998.0
2005-12-16 13:19:00,1.15493,1.15498,1.15493,1.15498,44800000.0
2005-12-16 13:20:00,1.15498,1.15502,1.15488,1.15492,157500004.0
2005-12-16 13:21:00,1.15494,1.15496,1.15494,1.15496,44199998.0
2005-12-16 13:22:00,1.1549,1.15498,1.15485,1.15491,128400000.0
2005-12-16 13:23:00,1.1549,1.1549,1.1549,1.1549,32100001.0
2005-12-16 13:24:00,1.15493,1.15498,1.15485,1.15496,90099998.0
2005-12-16 13:25:00,1.15494,1.15504,1.15494,1.15504,41999999.0
2005-12-16 13:26:00,1.15503,1.15503,1.15485,1.1549,48600001.0
2005-12-16 13:27:00,1.1549,1.1549,1.15485,1.1549,95400001.0
2005-12-16 13:28:00,1.1549,1.1549,1.15485,1.15485,23100000.0
2005-12-16 13:29:00,1.1549,1.15495,1.15485,1.15485,63699999.0
2005-12-16 13:30:00,1.15488,1.15489,1.1548,1.15489,53800000.0
2005-12-16 13:31:00,1.15485,1.15497,1.15485,1.15485,70300001.0
2005-12-16 13:32:00,1.1549,1.1549,1.15488,1.15488,27900000.0
2005-12-16 13:33:00,1.155,1.1551,1.15493,1.15493,116300001.0
2005-12-16 13:34:00,1.15494,1.15496,1.15494,1.15496,6400000.0
2005-12-16 13:35:00,1.15501,1.15513,1.15495,1.15513,94200000.0
2005-12-16 13:36:00,1.1551,1.15513,1.1551,1.15513,157400000.0
2005-12-16 13:37:00,1.15508,1.15521,1.15508,1.15517,34300000.0
2005-12-16 13:38:00,1.15517,1.15523,1.15517,1.1552,52800002.0
2005-12-16 13:39:00,1.1552,1.1552,1.1552,1.1552,84299999.0
2005-12-16 13:40:00,1.15518,1.1552,1.15515,1.1552,127900001.0
2005-12-16 13:41:00,1.15512,1.15525,1.1551,1.15515,99500000.0
2005-12-16 13:42:00,1.15521,1.15521,1.15499,1.15504,213400003.0
2005-12-16 13:43:00,1.15515,1.15515,1.15505,1.15505,36100000.0
2005-12-16 13:44:00,1.1551,1.15518,1.15509,1.15512,156800002.0
2005-12-16 13:45:00,1.15515,1.15525,1.15515,1.15525,141599999.0
2005-12-16 13:46:00,1.15525,1.15525,1.1552,1.1552,45400000.0
2005-12-16 13:47:00,1.15515,1.1552,1.15515,1.1552,33000000.0
2005-12-16 13:48:00,1.15528,1.15539,1.15528,1.15539,22300001.0
2005-12-16 13:49:00,1.1555,1.1555,1.15545,1.15545,61900001.0
2005-12-16 13:50:00,1.15548,1.15555,1.15546,1.15551,103500000.0
2005-12-16 13:51:00,1.1555,1.1555,1.1555,1.1555,45000001.0
2005-12-16 13:52:00,1.15545,1.15555,1.15545,1.1555,112099999.0
2005-12-16 13:53:00,1.15548,1.1555,1.15548,1.1555,34599999.0
2005-12-16 13:54:00,1.15545,1.1555,1.15545,1.1555,43100000.0
2005-12-16 13:55:00,1.1555,1.15574,1.15548,1.15548,113800002.0
2005-12-16 13:56:00,1.15547,1.15564,1.15547,1.15559,103500001.0
2005-12-16 13:57:00,1.15558,1.15593,1.15558,1.15593,52900002.0
2005-12-16 13:58:00,1.15608,1.15621,1.15608,1.15612,133100001.0
2005-12-16 13:59:00,1.15609,1.1563,1.15609,1.15625,71900000.0
2005-12-16 14:00:00,1.15618,1.15623,1.15618,1.15623,31900001.0
2005-12-16 14:01:00,1.15622,1.1563,1.15622,1.1563,175599999.0
2005-12-16 14:02:00,1.15622,1.15625,1.15614,1.15625,92899999.0
2005-12-16 14:03:00,1.15618,1.15631,1.15612,1.15631,98899999.0
2005-12-16 14:04:00,1.15616,1.15617,1.15616,1.15617,36900002.0
2005-12-16 14:05:00,1.15605,1.15615,1.15605,1.1561,78000000.0
2005-12-16 14:06:00,1.15614,1.15625,1.15614,1.15625,32400000.0
2005-12-16 14:07:00,1.15631,1.15636,1.1562,1.15636,91100000.0
2005-12-16 14:08:00,1.15633,1.15633,1.15616,1.15619,42400000.0
2005-12-16 14:09:00,1.1562,1.15628,1.1562,1.15628,9600000.0
2005-12-16 14:10:00,1.15651,1.15685,1.15651,1.15685,139900000.0
2005-12-16 14:11:00,1.15685,1.15685,1.15652,1.15654,113099998.0
2005-12-16 14:12:00,1.15643,1.15659,1.15635,1.15638,123300000.0
2005-12-16 14:13:00,1.15639,1.15639,1.15632,1.15638,51000000.0
2005-12-16 14:14:00,1.15624,1.15628,1.15614,1.15615,163199999.0
2005-12-16 14:15:00,1.15612,1.15616,1.15579,1.15583,82300000.0
2005-12-16 14:16:00,1.15583,1.15583,1.15564,1.15564,85300001.0
2005-12-16 14:17:00,1.1557,1.1557,1.15551,1.15551,47600001.0
2005-12-16 14:18:00,1.15546,1.15546,1.15531,1.15545,106000000.0
2005-12-16 14:19:00,1.15546,1.15567,1.15538,1.15567,79499999.0
2005-12-16 14:20:00,1.15569,1.15573,1.15558,1.15573,108100000.0
2005-12-16 14:21:00,1.15581,1.15588,1.15579,1.15588,135599998.0
2005-12-16 14:22:00,1.15592,1.15592,1.15564,1.15564,92000004.0
2005-12-16 14:23:00,1.1557,1.15577,1.15553,1.15553,159600000.0
2005-12-16 14:24:00,1.15558,1.15558,1.15545,1.15545,123399998.0
2005-12-16 14:25:00,1.15536,1.1554,1.15525,1.15527,54300000.0
2005-12-16 14:26:00,1.15525,1.15537,1.15523,1.15537,55900001.0
2005-12-16 14:27:00,1.15537,1.15537,1.15527,1.15537,117999999.0
2005-12-16 14:28:00,1.15537,1.15539,1.15533,1.15539,74700000.0
2005-12-16 14:29:00,1.15532,1.15533,1.15521,1.15533,55500000.0
2005-12-16 14:30:00,1.15536,1.15536,1.15532,1.15532,40800000.0
2005-12-16 14:31:00,1.15537,1.15553,1.15537,1.15553,42300001.0
2005-12-16 14:32:00,1.15562,1.15578,1.15562,1.15578,76900001.0
2005-12-16 14:33:00,1.15576,1.15581,1.15571,1.15578,97700001.0
2005-12-16 14:34:00,1.15595,1.15608,1.15595,1.15608,21700000.0
2005-12-16 14:35:00,1.15618,1.15618,1.156,1.156,69899999.0
2005-12-16 14:36:00,1.15605,1.15605,1.15595,1.156,82900000.0
2005-12-16 14:37:00,1.15607,1.15611,1.15607,1.15611,21600000.0
2005-12-16 14:38:00,1.15617,1.15617,1.15595,1.15615,199400004.0
2005-12-16 14:39:00,1.15622,1.15622,1.15609,1.15616,91500000.0
2005-12-16 14:40:00,1.15622,1.15628,1.15605,1.15605,110799999.0
2005-12-16 14:41:00,1.15608,1.15611,1.15603,1.15608,80200001.0
2005-12-16 14:42:00,1.156,1.15605,1.15598,1.15598,99800002.0
2005-12-16 14:43:00,1.15595,1.15605,1.15595,1.15605,78399999.0
2005-12-16 14:44:00,1.15583,1.15618,1.15572,1.15586,86700000.0
2005-12-16 14:45:00,1.15618,1.15625,1.15618,1.15625,41799999.0
2005-12-16 14:46:00,1.15633,1.15633,1.15612,1.15621,154799999.0
2005-12-16 14:47:00,1.1562,1.15627,1.1562,1.15623,92790000.0
2005-12-16 14:48:00,1.15635,1.1565,1.15635,1.1565,28800001.0
2005-12-16 14:49:00,1.15666,1.15684,1.15666,1.15683,37100000.0
2005-12-16 14:50:00,1.15693,1.15693,1.15677,1.15688,56400000.0
2005-12-16 14:51:00,1.15681,1.15695,1.15681,1.15691,74900000.0
2005-12-16 14:52:00,1.15693,1.15721,1.15687,1.15708,105800000.0
2005-12-16 14:53:00,1.15714,1.1573,1.15714,1.15722,112900000.0
2005-12-16 14:54:00,1.15706,1.15711,1.15705,1.15708,95900001.0
2005-12-16 14:55:00,1.15718,1.15732,1.15715,1.15732,192700003.0
2005-12-16 14:56:00,1.1573,1.15735,1.1573,1.1573,50400000.0
2005-12-16 14:57:00,1.15716,1.15721,1.15712,1.15718,110200003.0
2005-12-16 14:58:00,1.15721,1.1573,1.15717,1.15719,127900001.0
2005-12-16 14:59:00,1.15723,1.15723,1.15707,1.15711,30200000.0
2005-12-16 15:00:00,1.15707,1.1571,1.15699,1.1571,45900000.0
2005-12-16 15:01:00,1.15699,1.15723,1.15699,1.15723,80000003.0
2005-12-16 15:02:00,1.15734,1.15736,1.15734,1.15736,19100000.0
2005-12-16 15:03:00,1.15733,1.15736,1.15724,1.15724,107800000.0
2005-12-16 15:04:00,1.15722,1.15724,1.15703,1.15705,132000000.0
2005-12-16 15:05:00,1.15693,1.15693,1.15656,1.15692,71099998.0
2005-12-16 15:06:00,1.15697,1.15697,1.15683,1.15683,93700000.0
2005-12-16 15:07:00,1.1568,1.15681,1.15651,1.15651,104700003.0
2005-12-16 15:08:00,1.15639,1.15651,1.15636,1.15636,57900001.0
2005-12-16 15:09:00,1.15643,1.15647,1.15643,1.15647,35200001.0
2005-12-16 15:10:00,1.15653,1.15657,1.15653,1.15657,34200000.0
2005-12-16 15:11:00,1.15655,1.15665,1.15649,1.15665,167100001.0
2005-12-16 15:12:00,1.15661,1.15661,1.15646,1.1566,89900002.0
2005-12-16 15:13:00,1.15653,1.15654,1.15633,1.15642,117299998.0
2005-12-16 15:14:00,1.15643,1.1565,1.15643,1.15643,90400000.0
2005-12-16 15:15:00,1.15654,1.15654,1.1564,1.15642,80100000.0
2005-12-16 15:16:00,1.15647,1.15661,1.15647,1.15658,53299999.0
2005-12-16 15:17:00,1.15658,1.15666,1.15651,1.15662,147999999.0
2005-12-16 15:18:00,1.15667,1.15683,1.15667,1.15683,11400000.0
2005-12-16 15:19:00,1.15675,1.15675,1.15663,1.15664,109899999.0
2005-12-16 15:20:00,1.15669,1.15686,1.15669,1.15686,76599999.0
2005-12-16 15:21:00,1.15674,1.15686,1.15671,1.15675,128100000.0
2005-12-16 15:22:00,1.15671,1.15678,1.15659,1.1566,66200001.0
2005-12-16 15:23:00,1.15654,1.15661,1.15644,1.15644,94600000.0
2005-12-16 15:24:00,1.15644,1.15658,1.15643,1.15658,135300001.0
2005-12-16 15:25:00,1.15665,1.15677,1.15665,1.15673,47700000.0
2005-12-16 15:26:00,1.15686,1.15688,1.15655,1.1566,79900003.0
2005-12-16 15:27:00,1.15655,1.15655,1.15642,1.15648,100300002.0
2005-12-16 15:28:00,1.15639,1.15643,1.15635,1.15638,34000000.0
2005-12-16 15:29:00,1.15643,1.15647,1.1564,1.15643,122000000.0
2005-12-16 15:30:00,1.15654,1.15658,1.15647,1.15647,68000000.0
2005-12-16 15:31:00,1.1564,1.15644,1.15627,1.15644,83400001.0
2005-12-16 15:32:00,1.15655,1.15666,1.15654,1.15662,93600000.0
2005-12-16 15:33:00,1.15663,1.15685,1.15661,1.15685,122999998.0
2005-12-16 15:34:00,1.15695,1.15695,1.15679,1.15687,138999999.0
2005-12-16 15:35:00,1.15687,1.15687,1.15677,1.15683,110800001.0
2005-12-16 15:36:00,1.15688,1.15696,1.15684,1.15688,56600000.0
2005-12-16 15:37:00,1.15681,1.15683,1.15671,1.15671,57300000.0
2005-12-16 15:38:00,1.15662,1.15668,1.15642,1.15642,152199998.0
2005-12-16 15:39:00,1.15643,1.15658,1.15643,1.1565,125999996.0
2005-12-16 15:40:00,1.15653,1.15667,1.15653,1.15667,44000000.0
2005-12-16 15:41:00,1.15662,1.15669,1.15654,1.15654,139300000.0
2005-12-16 15:42:00,1.15649,1.15656,1.15634,1.15634,89100000.0
2005-12-16 15:43:00,1.15633,1.15638,1.15616,1.15623,81900000.0
2005-12-16 15:44:00,1.15622,1.15628,1.15607,1.15607,57100000.0
2005-12-16 15:45:00,1.15615,1.15615,1.15615,1.15615,7200000.0
2005-12-16 15:46:00,1.156,1.15613,1.156,1.1561,116499999.0
2005-12-16 15:47:00,1.1561,1.15617,1.1561,1.15611,47300001.0
2005-12-16 15:48:00,1.15622,1.15637,1.15617,1.15632,138300005.0
2005-12-16 15:49:00,1.15643,1.15676,1.15636,1.15676,93500001.0
2005-12-16 15:50:00,1.15692,1.15699,1.15684,1.15688,121299997.0
2005-12-16 15:51:00,1.15675,1.15683,1.15672,1.15683,21800000.0
2005-12-16 15:52:00,1.15677,1.15677,1.15659,1.15665,149199999.0
2005-12-16 15:53:00,1.15676,1.15707,1.15676,1.15707,76000001.0
2005-12-16 15:54:00,1.15708,1.15708,1.15693,1.15693,24100000.0
2005-12-16 15:55:00,1.15677,1.15678,1.15677,1.15678,24499999.0
2005-12-16 15:56:00,1.15662,1.15662,1.15649,1.15655,49199999.0
2005-12-16 15:57:00,1.15656,1.15656,1.15645,1.15645,158300000.0
2005-12-16 15:58:00,1.1565,1.15663,1.15643,1.15643,129200000.0
2005-12-16 15:59:00,1.15649,1.15653,1.15638,1.1564,167899999.0
2005-12-16 16:00:00,1.15644,1.15652,1.15644,1.15652,95800001.0
2005-12-16 16:01:00,1.15651,1.15683,1.15651,1.15683,110600003.0
2005-12-16 16:02:00,1.15693,1.15693,1.15676,1.15687,74100001.0
2005-12-16 16:03:00,1.15682,1.15682,1.15681,1.15681,50900000.0
2005-12-16 16:04:00,1.15673,1.15681,1.15667,1.15674,68499999.0
2005-12-16 16:05:00,1.15681,1.15686,1.15674,1.15674,62900000.0
2005-12-16 16:06:00,1.15671,1.15671,1.15664,1.15669,98899999.0
2005-12-16 16:07:00,1.15678,1.15679,1.15673,1.15675,84400002.0
2005-12-16 16:08:00,1.15671,1.15673,1.1566,1.15673,145300003.0
2005-12-16 16:09:00,1.15672,1.15678,1.15672,1.15678,44400002.0
2005-12-16 16:10:00,1.15684,1.15686,1.15678,1.15684,138099999.0
2005-12-16 16:11:00,1.15674,1.15674,1.15659,1.15659,8000000.0
2005-12-16 16:12:00,1.15651,1.15651,1.15644,1.15644,5800000.0
2005-12-16 16:13:00,1.15639,1.15654,1.15639,1.15642,53500000.0
2005-12-16 16:14:00,1.15625,1.15625,1.15601,1.15601,90300001.0
2005-12-16 16:15:00,1.15613,1.15615,1.156,1.1561,182200002.0
2005-12-16 16:16:00,1.15617,1.15624,1.15615,1.15619,59599998.0
2005-12-16 16:17:00,1.15624,1.15651,1.15615,1.15651,78699999.0
2005-12-16 16:18:00,1.15655,1.15655,1.15642,1.15645,33600000.0
2005-12-16 16:19:00,1.15647,1.15648,1.15641,1.15648,93300002.0
2005-12-16 16:20:00,1.15645,1.15647,1.15645,1.15647,54599999.0
2005-12-16 16:21:00,1.1564,1.15653,1.1564,1.15643,118100000.0
2005-12-16 16:22:00,1.1564,1.1564,1.1564,1.1564,18600000.0
2005-12-16 16:23:00,1.15645,1.15645,1.15635,1.15635,133000000.0
2005-12-16 16:24:00,1.1564,1.15645,1.15637,1.15637,79599998.0
2005-12-16 16:25:00,1.15642,1.15646,1.15639,1.15642,93900000.0
2005-12-16 16:26:00,1.15634,1.15635,1.15606,1.15606,135800000.0
2005-12-16 16:27:00,1.15598,1.15602,1.15585,1.15602,128399999.0
2005-12-16 16:28:00,1.15603,1.15605,1.15596,1.15596,119700000.0
2005-12-16 16:29:00,1.15585,1.15598,1.15577,1.15598,154699998.0
2005-12-16 16:30:00,1.15608,1.15608,1.15602,1.15605,81000000.0
2005-12-16 16:31:00,1.15595,1.15605,1.15595,1.156,39500000.0
2005-12-16 16:32:00,1.15602,1.15614,1.15598,1.156,123900000.0
2005-12-16 16:33:00,1.15595,1.15602,1.15595,1.15602,44400000.0
2005-12-16 16:34:00,1.15593,1.15602,1.15578,1.15578,87200001.0
2005-12-16 16:35:00,1.15588,1.15597,1.15586,1.15597,92500003.0
2005-12-16 16:36:00,1.15593,1.15598,1.15588,1.15598,93900002.0
2005-12-16 16:37:00,1.15602,1.15608,1.15597,1.15608,43499999.0
2005-12-16 16:38:00,1.15607,1.15607,1.15592,1.15592,176399998.0
2005-12-16 16:39:00,1.15602,1.15612,1.15598,1.15606,56000001.0
2005-12-16 16:40:00,1.15592,1.15592,1.15577,1.15584,109799997.0
2005-12-16 16:41:00,1.15585,1.15595,1.15585,1.1559,41500001.0
2005-12-16 16:42:00,1.15597,1.15618,1.15596,1.15596,48300000.0
2005-12-16 16:43:00,1.15595,1.15605,1.15595,1.156,87599998.0
2005-12-16 16:44:00,1.15596,1.15596,1.15577,1.15583,62100000.0
2005-12-16 16:45:00,1.15586,1.15586,1.15569,1.15577,77100001.0
2005-12-16 16:46:00,1.1558,1.1558,1.15575,1.15575,109900002.0
2005-12-16 16:47:00,1.15583,1.15585,1.15568,1.1557,63300000.0
2005-12-16 16:48:00,1.15553,1.15564,1.15551,1.15562,64999999.0
2005-12-16 16:49:00,1.15554,1.15556,1.1554,1.15555,128499999.0
2005-12-16 16:50:00,1.15548,1.15551,1.15538,1.1554,146700000.0
2005-12-16 16:51:00,1.15534,1.15555,1.15529,1.15529,138099999.0
2005-12-16 16:52:00,1.15532,1.15537,1.15532,1.15537,20900000.0
2005-12-16 16:53:00,1.15535,1.15542,1.15535,1.15539,67799999.0
2005-12-16 16:54:00,1.1555,1.15557,1.15547,1.15547,144300001.0
2005-12-16 16:55:00,1.15544,1.15556,1.15542,1.15553,153200002.0
2005-12-16 16:56:00,1.15543,1.15543,1.15522,1.15522,36700000.0
2005-12-16 16:57:00,1.15513,1.15513,1.15506,1.15506,79800000.0
2005-12-16 16:58:00,1.15515,1.15515,1.15487,1.15487,108599997.0
2005-12-16 16:59:00,1.15477,1.15484,1.15438,1.15438,64600000.0
2005-12-16 17:00:00,1.15431,1.15471,1.15417,1.15471,131299999.0
2005-12-16 17:01:00,1.15488,1.1551,1.15488,1.15505,82700000.0
2005-12-16 17:02:00,1.15524,1.15546,1.15524,1.15536,107000001.0
2005-12-16 17:03:00,1.15534,1.15534,1.15511,1.1552,84099998.0
2005-12-16 17:04:00,1.15515,1.15526,1.1551,1.15523,63300000.0
2005-12-16 17:05:00,1.15532,1.15539,1.15522,1.15522,74300001.0
2005-12-16 17:06:00,1.15528,1.15542,1.15528,1.15534,44700000.0
2005-12-16 17:07:00,1.15537,1.15549,1.15532,1.15532,87499999.0
2005-12-16 17:08:00,1.15527,1.15545,1.15527,1.15545,128199998.0
2005-12-16 17:09:00,1.15552,1.15552,1.15538,1.15538,32800000.0
2005-12-16 17:10:00,1.15537,1.15555,1.15537,1.15555,120000000.0
2005-12-16 17:11:00,1.15558,1.15595,1.15558,1.15595,65699999.0
2005-12-16 17:12:00,1.15587,1.15587,1.15551,1.15563,84199998.0
2005-12-16 17:13:00,1.15551,1.15554,1.15551,1.15554,21400000.0
2005-12-16 17:14:00,1.15562,1.15604,1.15562,1.15598,62699999.0
2005-12-16 17:15:00,1.15588,1.15596,1.15586,1.15586,136400001.0
2005-12-16 17:16:00,1.15583,1.15588,1.15583,1.15583,10400000.0
2005-12-16 17:17:00,1.15594,1.156,1.15594,1.15599,62599999.0
2005-12-16 17:18:00,1.15612,1.15628,1.15611,1.15615,135700000.0
2005-12-16 17:19:00,1.15613,1.15615,1.15604,1.15608,41699999.0
2005-12-16 17:20:00,1.156,1.15611,1.15593,1.15601,170099997.0
2005-12-16 17:21:00,1.15597,1.15597,1.15593,1.15593,36000000.0
2005-12-16 17:22:00,1.15589,1.15626,1.15585,1.15626,154700001.0
2005-12-16 17:23:00,1.15637,1.15637,1.15598,1.15604,118400002.0
2005-12-16 17:24:00,1.15609,1.15622,1.15609,1.15617,116200002.0
2005-12-16 17:25:00,1.15625,1.15627,1.15622,1.15622,106199999.0
2005-12-16 17:26:00,1.15619,1.15626,1.15609,1.15623,44500000.0
2005-12-16 17:27:00,1.15637,1.15641,1.15637,1.15641,36700000.0
2005-12-16 17:28:00,1.15651,1.15664,1.15651,1.15664,26299999.0
2005-12-16 17:29:00,1.15668,1.15668,1.15657,1.15668,92500002.0
2005-12-16 17:30:00,1.15665,1.15671,1.15656,1.15667,88299999.0
2005-12-16 17:31:00,1.15677,1.15687,1.15654,1.15654,90800000.0
2005-12-16 17:32:00,1.15629,1.15629,1.15577,1.15577,82400001.0
2005-12-16 17:33:00,1.15572,1.15578,1.15564,1.15572,70199999.0
2005-12-16 17:34:00,1.15559,1.15559,1.15534,1.15534,57200000.0
2005-12-16 17:35:00,1.15527,1.15554,1.15527,1.15528,67600001.0
2005-12-16 17:36:00,1.1555,1.15578,1.1555,1.15578,49300001.0
2005-12-16 17:37:00,1.15571,1.15571,1.15549,1.15565,114900001.0
2005-12-16 17:38:00,1.1556,1.15563,1.15547,1.15547,48600000.0
2005-12-16 17:39:00,1.15548,1.15548,1.15541,1.15541,92400001.0
2005-12-16 17:40:00,1.15547,1.15553,1.15544,1.15553,43399998.0
2005-12-16 17:41:00,1.15545,1.15546,1.15535,1.15545,85500002.0
2005-12-16 17:42:00,1.15541,1.15541,1.15539,1.15539,36100000.0
2005-12-16 17:43:00,1.15535,1.15542,1.15508,1.15508,99800000.0
2005-12-16 17:44:00,1.15499,1.15522,1.15497,1.15522,144700000.0
2005-12-16 17:45:00,1.15527,1.15533,1.15527,1.15533,56399999.0
2005-12-16 17:46:00,1.15556,1.15573,1.15556,1.15558,46300000.0
2005-12-16 17:47:00,1.15552,1.15557,1.15548,1.15556,149400002.0
2005-12-16 17:48:00,1.15548,1.15548,1.15544,1.15544,31100000.0
2005-12-16 17:49:00,1.15541,1.15546,1.15541,1.15546,68100003.0
2005-12-16 17:50:00,1.15556,1.15572,1.15556,1.15556,101400001.0
2005-12-16 17:51:00,1.15554,1.15557,1.15545,1.15557,77800003.0
2005-12-16 17:52:00,1.1557,1.15575,1.1557,1.15575,14400000.0
2005-12-16 17:53:00,1.15581,1.15593,1.1558,1.15585,133600000.0
2005-12-16 17:54:00,1.15587,1.15588,1.15571,1.15578,62500000.0
2005-12-16 17:55:00,1.15572,1.15585,1.1557,1.15585,102300002.0
2005-12-16 17:56:00,1.15593,1.15598,1.15575,1.15598,33600000.0
2005-12-16 17:57:00,1.15602,1.15602,1.1559,1.15598,204699999.0
2005-12-16 17:58:00,1.156,1.15605,1.15595,1.156,104199999.0
2005-12-16 17:59:00,1.15593,1.15634,1.15593,1.15626,85499999.0
2005-12-16 18:00:00,1.15624,1.15635,1.15624,1.15635,82400000.0
2005-12-16 18:01:00,1.15625,1.15625,1.15607,1.1561,755199997.0
2005-12-16 18:02:00,1.1561,1.1563,1.1561,1.15618,819899997.0
2005-12-16 18:03:00,1.15618,1.1563,1.15611,1.1563,757700005.0
2005-12-16 18:04:00,1.15632,1.15646,1.15632,1.15634,611400003.0
2005-12-16 18:05:00,1.15639,1.15657,1.15611,1.15633,929499993.0
2005-12-16 18:06:00,1.1563,1.15634,1.15613,1.15613,544400001.0
2005-12-16 18:07:00,1.15607,1.15612,1.15575,1.15601,1260699995.0
2005-12-16 18:08:00,1.156,1.15605,1.15585,1.15587,1130200006.0
2005-12-16 18:09:00,1.15586,1.15607,1.15586,1.15598,559399998.0
2005-12-16 18:10:00,1.15612,1.1563,1.15612,1.15616,803600002.0
2005-12-16 18:11:00,1.15622,1.15622,1.156,1.15608,1002100001.0
2005-12-16 18:12:00,1.15605,1.15605,1.15597,1.15597,71900000.0
2005-12-16 18:13:00,1.15602,1.15607,1.15598,1.15606,481700004.0
2005-12-16 18:14:00,1.156,1.156,1.15564,1.15579,368300001.0
2005-12-16 18:15:00,1.15575,1.15585,1.1557,1.15572,739400000.0
2005-12-16 18:16:00,1.15575,1.15585,1.15572,1.1558,412300002.0
2005-12-16 18:17:00,1.1558,1.15587,1.15572,1.15582,796600005.0
2005-12-16 18:18:00,1.15578,1.15583,1.1557,1.15574,562700000.0
2005-12-16 18:19:00,1.15572,1.15572,1.15554,1.15554,240999997.0
2005-12-16 18:20:00,1.15549,1.15549,1.15524,1.15527,725999995.0
2005-12-16 18:21:00,1.15527,1.15527,1.15502,1.1552,186700001.0
2005-12-16 18:22:00,1.1553,1.15534,1.15525,1.15534,212300004.0
2005-12-16 18:23:00,1.15532,1.15532,1.15502,1.1552,255899998.0
2005-12-16 18:24:00,1.15517,1.15517,1.155,1.15508,555900002.0
2005-12-16 18:25:00,1.15504,1.15509,1.15495,1.15509,359600002.0
2005-12-16 18:26:00,1.15507,1.15511,1.15492,1.15495,828400006.0
2005-12-16 18:27:00,1.155,1.155,1.15495,1.15497,601000003.0
2005-12-16 18:28:00,1.15499,1.15523,1.15499,1.1551,472200010.0
2005-12-16 18:29:00,1.15513,1.15526,1.15513,1.15526,315599998.0
2005-12-16 18:30:00,1.15531,1.15535,1.15521,1.15524,698800008.0
2005-12-16 18:31:00,1.15524,1.15543,1.15523,1.15537,532099994.0
2005-12-16 18:32:00,1.15538,1.15548,1.1553,1.1554,360600000.0
2005-12-16 18:33:00,1.15542,1.15554,1.15538,1.15552,374700004.0
2005-12-16 18:34:00,1.15552,1.15555,1.15548,1.15555,419300005.0
2005-12-16 18:35:00,1.15555,1.15555,1.15545,1.1555,567199997.0
2005-12-16 18:36:00,1.15548,1.15548,1.15532,1.15532,348099997.0
2005-12-16 18:37:00,1.1554,1.15568,1.1554,1.15568,136500001.0
2005-12-16 18:38:00,1.15575,1.15575,1.15558,1.15569,219600000.0
2005-12-16 18:39:00,1.15583,1.15588,1.15581,1.15588,238000002.0
2005-12-16 18:40:00,1.15587,1.1559,1.15574,1.15585,605400004.0
2005-12-16 18:41:00,1.15588,1.15595,1.15571,1.15584,293200001.0
2005-12-16 18:42:00,1.15585,1.15595,1.15583,1.15595,475900001.0
2005-12-16 18:43:00,1.15595,1.15595,1.15585,1.15585,524900006.0
2005-12-16 18:44:00,1.15586,1.15588,1.15563,1.15563,245000002.0
2005-12-16 18:45:00,1.1556,1.15561,1.1553,1.1553,563500003.0
2005-12-16 18:46:00,1.1553,1.15546,1.1553,1.15541,279899996.0
2005-12-16 18:47:00,1.15542,1.15542,1.15524,1.15524,23200000.0
2005-12-16 18:48:00,1.15524,1.15548,1.15524,1.15545,170500003.0
2005-12-16 18:49:00,1.15542,1.15542,1.15533,1.15538,105100000.0
2005-12-16 18:50:00,1.1554,1.15545,1.15535,1.15545,82899999.0
2005-12-16 18:51:00,1.15544,1.15558,1.15544,1.15556,119500003.0
2005-12-16 18:52:00,1.15558,1.15558,1.15548,1.15558,106800000.0
2005-12-16 18:53:00,1.15558,1.15563,1.15547,1.15563,676499997.0
2005-12-16 18:54:00,1.15568,1.15587,1.15568,1.15583,139599999.0
2005-12-16 18:55:00,1.15584,1.15588,1.15578,1.15587,537199998.0
2005-12-16 18:56:00,1.15591,1.15599,1.1559,1.15596,359300001.0
2005-12-16 18:57:00,1.15598,1.15598,1.15585,1.15585,303100002.0
2005-12-16 18:58:00,1.15592,1.15606,1.15592,1.15606,242399999.0
2005-12-16 18:59:00,1.156,1.15604,1.15575,1.15575,449000003.0
2005-12-16 19:00:00,1.15582,1.15628,1.15582,1.15628,260200002.0
2005-12-16 19:01:00,1.15628,1.15628,1.15617,1.15617,46700001.0
2005-12-16 19:02:00,1.1562,1.1562,1.15615,1.1562,249399995.0
2005-12-16 19:03:00,1.15617,1.1562,1.15605,1.15605,445700000.0
2005-12-16 19:04:00,1.1561,1.15615,1.15602,1.15605,287200003.0
2005-12-16 19:05:00,1.15603,1.15621,1.15595,1.156,426700003.0
2005-12-16 19:06:00,1.15598,1.15599,1.15571,1.1558,380589999.0
2005-12-16 19:07:00,1.15578,1.15582,1.1557,1.15582,156399997.0
2005-12-16 19:08:00,1.15578,1.15578,1.15547,1.15548,637100003.0
2005-12-16 19:09:00,1.15547,1.1556,1.15544,1.15546,683200001.0
2005-12-16 19:10:00,1.15547,1.15547,1.15527,1.15527,125100000.0
2005-12-16 19:11:00,1.15525,1.1553,1.1552,1.1553,455600003.0
2005-12-16 19:12:00,1.15524,1.15527,1.15509,1.15523,228700000.0
2005-12-16 19:13:00,1.15531,1.15558,1.15516,1.15523,177000002.0
2005-12-16 19:14:00,1.15523,1.15538,1.15522,1.15535,323800000.0
2005-12-16 19:15:00,1.15529,1.15535,1.15522,1.15522,527699999.0
2005-12-16 19:16:00,1.15518,1.15518,1.15511,1.15518,235600000.0
2005-12-16 19:17:00,1.1552,1.15525,1.15515,1.15522,270900000.0
2005-12-16 19:18:00,1.15522,1.1553,1.15516,1.1553,409600003.0
2005-12-16 19:19:00,1.15522,1.15532,1.15522,1.1553,151499998.0
2005-12-16 19:20:00,1.15531,1.15544,1.15531,1.15543,225900000.0
2005-12-16 19:21:00,1.15552,1.15558,1.15551,1.15551,266299997.0
2005-12-16 19:22:00,1.1555,1.1555,1.15545,1.1555,206000001.0
2005-12-16 19:23:00,1.15547,1.1555,1.15547,1.1555,23100000.0
2005-12-16 19:24:00,1.1555,1.1555,1.15545,1.1555,81200001.0
2005-12-16 19:25:00,1.1555,1.15558,1.1555,1.15558,134700003.0
2005-12-16 19:26:00,1.15556,1.15556,1.15549,1.15549,13600000.0
2005-12-16 19:27:00,1.1555,1.15552,1.15542,1.15545,286100005.0
2005-12-16 19:28:00,1.15551,1.15564,1.15551,1.15551,156600001.0
2005-12-16 19:29:00,1.15547,1.15547,1.15532,1.15535,57300000.0
2005-12-16 19:30:00,1.1554,1.15546,1.15539,1.15541,107900001.0
2005-12-16 19:31:00,1.1554,1.1554,1.1554,1.1554,86799999.0
2005-12-16 19:32:00,1.15539,1.15539,1.15539,1.15539,14800000.0
2005-12-16 19:33:00,1.1553,1.15572,1.1553,1.1556,200000000.0
2005-12-16 19:34:00,1.15563,1.15621,1.15563,1.15621,187800006.0
2005-12-16 19:35:00,1.15628,1.15647,1.15626,1.15645,152799998.0
2005-12-16 19:36:00,1.15652,1.15664,1.15636,1.1566,112999999.0
2005-12-16 19:37:00,1.15672,1.15674,1.15642,1.15674,595599996.0
2005-12-16 19:38:00,1.15679,1.15697,1.15668,1.15668,103600002.0
2005-12-16 19:39:00,1.15662,1.15672,1.15633,1.15664,387800003.0
2005-12-16 19:40:00,1.15665,1.15665,1.1566,1.15665,283400001.0
2005-12-16 19:41:00,1.15662,1.15669,1.15662,1.15663,282199999.0
2005-12-16 19:42:00,1.15658,1.15661,1.15645,1.15645,118700000.0
2005-12-16 19:43:00,1.15644,1.15644,1.15626,1.15636,165699999.0
2005-12-16 19:44:00,1.1564,1.1564,1.15637,1.15637,45500000.0
2005-12-16 19:45:00,1.15643,1.15657,1.15643,1.15657,124500000.0
2005-12-16 19:46:00,1.1566,1.1566,1.15658,1.1566,55300000.0
2005-12-16 19:47:00,1.15653,1.15653,1.15647,1.15647,8700000.0
2005-12-16 19:48:00,1.15633,1.15633,1.15627,1.15627,26700001.0
2005-12-16 19:49:00,1.15615,1.15616,1.15598,1.156,194800002.0
2005-12-16 19:50:00,1.15602,1.15608,1.15599,1.15608,187700004.0
2005-12-16 19:51:00,1.15619,1.15628,1.15619,1.15628,12700000.0
2005-12-16 19:52:00,1.1564,1.1564,1.15635,1.15635,57400000.0
2005-12-16 19:53:00,1.1564,1.15647,1.1564,1.1564,114400001.0
2005-12-16 19:54:00,1.1564,1.1564,1.1564,1.1564,39900001.0
2005-12-16 19:55:00,1.15647,1.15648,1.1563,1.1563,119100002.0
2005-12-16 19:56:00,1.15648,1.15648,1.15635,1.15635,237700001.0
2005-12-16 19:57:00,1.15635,1.1564,1.15635,1.1564,186899999.0
2005-12-16 19:58:00,1.15636,1.15636,1.15622,1.15623,156600000.0
2005-12-16 19:59:00,1.15623,1.15654,1.15623,1.15652,133400001.0
2005-12-16 20:00:00,1.15655,1.15673,1.1565,1.15673,99400001.0
2005-12-16 20:01:00,1.1567,1.15672,1.15656,1.15656,50299999.0
2005-12-16 20:02:00,1.15655,1.1567,1.15655,1.15664,162599999.0
2005-12-16 20:03:00,1.15665,1.1568,1.15656,1.15665,575800004.0
2005-12-16 20:04:00,1.15673,1.15673,1.15658,1.15658,196300002.0
2005-12-16 20:05:00,1.1566,1.1567,1.15658,1.15665,100999997.0
2005-12-16 20:06:00,1.15676,1.15695,1.15676,1.15695,150900004.0
2005-12-16 20:07:00,1.15698,1.15704,1.15684,1.1569,306299998.0
2005-12-16 20:08:00,1.15691,1.15699,1.15689,1.15695,408200007.0
2005-12-16 20:09:00,1.15693,1.15709,1.15693,1.15709,253299999.0
2005-12-16 20:10:00,1.1571,1.15713,1.15705,1.1571,105700002.0
2005-12-16 20:11:00,1.1571,1.1571,1.1571,1.1571,127100000.0
2005-12-16 20:12:00,1.15706,1.15708,1.15691,1.15691,667000002.0
2005-12-16 20:13:00,1.15691,1.15691,1.1568,1.1568,100900000.0
2005-12-16 20:14:00,1.15677,1.15688,1.15677,1.15687,170790004.0
2005-12-16 20:15:00,1.15695,1.15698,1.15685,1.1569,664899998.0
2005-12-16 20:16:00,1.15689,1.15702,1.15683,1.15696,649100010.0
2005-12-16 20:17:00,1.15691,1.15691,1.15671,1.15684,339299999.0
2005-12-16 20:18:00,1.15685,1.15685,1.15667,1.15679,66500000.0
2005-12-16 20:19:00,1.15677,1.15685,1.15674,1.15685,78900001.0
2005-12-16 20:20:00,1.15681,1.15693,1.15674,1.1568,265599997.0
2005-12-16 20:21:00,1.15682,1.15695,1.15681,1.15686,412799999.0
2005-12-16 20:22:00,1.15698,1.15704,1.1569,1.15691,515500008.0
2005-12-16 20:23:00,1.15687,1.15687,1.15669,1.1567,585899994.0
2005-12-16 20:24:00,1.15669,1.15672,1.15649,1.15665,248800001.0
2005-12-16 20:25:00,1.15676,1.15685,1.15676,1.15683,83400000.0
2005-12-16 20:26:00,1.15683,1.15683,1.15673,1.15673,213300000.0
2005-12-16 20:27:00,1.15675,1.15687,1.15671,1.15675,108500000.0
2005-12-16 20:28:00,1.15674,1.15691,1.15674,1.15686,623999997.0
2005-12-16 20:29:00,1.15683,1.15689,1.15675,1.15677,415500000.0
2005-12-16 20:30:00,1.15674,1.15685,1.15674,1.15682,243699998.0
2005-12-16 20:31:00,1.15687,1.15693,1.15684,1.15685,396200001.0
2005-12-16 20:32:00,1.15683,1.15689,1.15675,1.15675,354099997.0
2005-12-16 20:33:00,1.15675,1.1569,1.15673,1.15677,268300001.0
2005-12-16 20:34:00,1.15673,1.15685,1.15659,1.15659,121300002.0
2005-12-16 20:35:00,1.15658,1.15663,1.15655,1.1566,155400002.0
2005-12-16 20:36:00,1.1566,1.15663,1.1565,1.1566,443099999.0
2005-12-16 20:37:00,1.1566,1.1566,1.15653,1.15655,296100003.0
2005-12-16 20:38:00,1.15657,1.15676,1.15657,1.15676,225800001.0
2005-12-16 20:39:00,1.15677,1.15678,1.15665,1.15675,374200002.0
2005-12-16 20:40:00,1.15675,1.15678,1.15663,1.15665,495100002.0
2005-12-16 20:41:00,1.15672,1.15678,1.15666,1.15672,323399999.0
2005-12-16 20:42:00,1.1567,1.1567,1.15665,1.15667,404200003.0
2005-12-16 20:43:00,1.15665,1.1567,1.15655,1.15659,180100000.0
2005-12-16 20:44:00,1.1566,1.15668,1.15653,1.15663,139000003.0
2005-12-16 20:45:00,1.15663,1.15663,1.15653,1.15653,184200004.0
2005-12-16 20:46:00,1.15657,1.15679,1.15657,1.15679,210600000.0
2005-12-16 20:47:00,1.15683,1.15683,1.15673,1.15675,271700002.0
2005-12-16 20:48:00,1.15678,1.15681,1.15674,1.15677,29700000.0
2005-12-16 20:49:00,1.15675,1.15678,1.15665,1.15675,335299997.0
2005-12-16 20:50:00,1.15668,1.15668,1.15662,1.15662,128699996.0
2005-12-16 20:51:00,1.15665,1.15665,1.15651,1.15661,60200001.0
2005-12-16 20:52:00,1.15667,1.15672,1.15667,1.15668,136499998.0
2005-12-16 20:53:00,1.1566,1.15665,1.15655,1.15655,349200000.0
2005-12-16 20:54:00,1.1566,1.15665,1.1565,1.15655,351100002.0
2005-12-16 20:55:00,1.15665,1.15668,1.15661,1.15662,261100002.0
2005-12-16 20:56:00,1.15662,1.15671,1.15658,1.15665,582400002.0
2005-12-16 20:57:00,1.15658,1.15663,1.15655,1.15663,303699999.0
2005-12-16 20:58:00,1.15661,1.15663,1.1565,1.1566,351400002.0
2005-12-16 20:59:00,1.15657,1.1567,1.15655,1.15658,172200002.0
2005-12-16 21:00:00,1.15655,1.15658,1.15645,1.1565,1071499999.0
2005-12-16 21:01:00,1.15652,1.15659,1.15643,1.15643,664200002.0
2005-12-16 21:02:00,1.15637,1.15652,1.15637,1.15643,125200000.0
2005-12-16 21:03:00,1.1566,1.15664,1.15651,1.15655,487199999.0
2005-12-16 21:04:00,1.15658,1.15672,1.15649,1.15672,643900002.0
2005-12-16 21:05:00,1.15678,1.15685,1.15667,1.15678,956400009.0
2005-12-16 21:06:00,1.15687,1.15687,1.15678,1.15678,121099998.0
2005-12-16 21:07:00,1.15678,1.15678,1.15662,1.15663,573499998.0
2005-12-16 21:08:00,1.15663,1.15681,1.15658,1.15681,208600001.0
2005-12-16 21:09:00,1.15677,1.15684,1.1567,1.15684,83800000.0
2005-12-16 21:10:00,1.15686,1.15705,1.15676,1.15705,479800007.0
2005-12-16 21:11:00,1.1571,1.15713,1.15705,1.15705,390400005.0
2005-12-16 21:12:00,1.1571,1.15713,1.15705,1.15707,427600006.0
2005-12-16 21:13:00,1.1571,1.15721,1.1571,1.15712,436599998.0
2005-12-16 21:14:00,1.1572,1.1572,1.15712,1.15717,207200002.0
2005-12-16 21:15:00,1.15715,1.1572,1.15715,1.15717,55700000.0
2005-12-16 21:16:00,1.15712,1.15718,1.1571,1.1571,96000001.0
2005-12-16 21:17:00,1.15715,1.15715,1.1571,1.15715,80799999.0
2005-12-16 21:18:00,1.15731,1.15756,1.15731,1.1575,33600000.0
2005-12-16 21:19:00,1.15746,1.15754,1.15746,1.15754,88300000.0
2005-12-16 21:20:00,1.15751,1.15754,1.15741,1.15754,76399999.0
2005-12-16 21:21:00,1.15745,1.15745,1.15745,1.15745,1700000.0
2005-12-16 21:22:00,1.15744,1.15744,1.15737,1.15737,77390000.0
2005-12-16 21:23:00,1.15735,1.15745,1.15735,1.15745,13700000.0
2005-12-16 21:24:00,1.15732,1.15732,1.15722,1.15722,31900000.0
2005-12-16 21:25:00,1.15735,1.15747,1.15735,1.15747,19600000.0
2005-12-16 21:26:00,1.15751,1.15759,1.15751,1.15758,97300003.0
2005-12-16 21:27:00,1.15764,1.15787,1.15764,1.15787,172199999.0
2005-12-16 21:28:00,1.1579,1.15811,1.1579,1.158,277199998.0
2005-12-16 21:29:00,1.15808,1.15816,1.15795,1.15805,180700001.0
2005-12-16 21:30:00,1.158,1.158,1.15777,1.15788,101100000.0
2005-12-16 21:31:00,1.15783,1.15791,1.15774,1.15791,37999999.0
2005-12-16 21:32:00,1.15797,1.15797,1.15769,1.15789,293000001.0
2005-12-16 21:33:00,1.15792,1.15792,1.15774,1.15776,169699997.0
2005-12-16 21:34:00,1.15776,1.1578,1.15769,1.15773,81500000.0
2005-12-16 21:35:00,1.15769,1.15794,1.15767,1.15791,71100002.0
2005-12-16 21:36:00,1.15784,1.15784,1.15752,1.15752,91600000.0
2005-12-16 21:37:00,1.15747,1.15747,1.15721,1.15727,120700002.0
2005-12-16 21:38:00,1.15733,1.1576,1.15729,1.1576,90400000.0
2005-12-16 21:39:00,1.15766,1.15766,1.15746,1.15751,450900000.0
2005-12-16 21:40:00,1.15751,1.1576,1.15747,1.15747,291000002.0
2005-12-16 21:41:00,1.15748,1.15765,1.15746,1.15753,129400001.0
2005-12-16 21:42:00,1.15747,1.1575,1.15745,1.1575,135000000.0
2005-12-16 21:43:00,1.15748,1.15748,1.15738,1.1574,164000002.0
2005-12-16 21:44:00,1.15756,1.15768,1.15756,1.15768,132900000.0
2005-12-16 21:45:00,1.1577,1.1577,1.1577,1.1577,210599999.0
2005-12-16 21:46:00,1.1577,1.15775,1.15765,1.15767,253700003.0
2005-12-16 21:47:00,1.15766,1.15775,1.15765,1.15768,212500000.0
2005-12-16 21:48:00,1.1577,1.1577,1.15765,1.1577,179800002.0
2005-12-16 21:49:00,1.15767,1.15781,1.15765,1.15776,90400003.0
2005-12-16 21:50:00,1.15779,1.15805,1.15779,1.15805,117100003.0
2005-12-16 21:51:00,1.15814,1.15821,1.15805,1.15805,164399999.0
2005-12-16 21:52:00,1.15803,1.15834,1.15803,1.15834,19400000.0
2005-12-16 21:53:00,1.15835,1.15835,1.15815,1.15815,253500000.0
2005-12-16 21:54:00,1.15812,1.15837,1.15812,1.15815,251599996.0
2005-12-16 21:55:00,1.15825,1.15831,1.15818,1.15818,129900001.0
2005-12-16 21:56:00,1.15812,1.15819,1.15806,1.15815,41400000.0
2005-12-16 21:57:00,1.15805,1.15819,1.15801,1.1581,62800000.0
2005-12-16 21:58:00,1.15805,1.15817,1.15805,1.15812,47200000.0
2005-12-16 21:59:00,1.15794,1.158,1.1578,1.15785,111400000.0
2005-12-16 22:00:00,1.15779,1.15781,1.15767,1.15777,112899999.0
2005-12-16 22:01:00,1.15789,1.15797,1.15789,1.15789,176600001.0
2005-12-16 22:02:00,1.15784,1.1579,1.15773,1.1578,356800000.0
2005-12-16 22:03:00,1.15775,1.15785,1.15772,1.15773,159999998.0
2005-12-16 22:04:00,1.15777,1.15784,1.15773,1.15779,120800001.0
2005-12-16 22:05:00,1.1578,1.15785,1.15775,1.15775,51000000.0
2005-12-16 22:06:00,1.15775,1.15791,1.15775,1.15781,228800000.0
2005-12-16 22:07:00,1.15792,1.15805,1.15792,1.15805,118100000.0
2005-12-16 22:08:00,1.15805,1.15809,1.15793,1.15803,98199998.0
2005-12-16 22:09:00,1.15799,1.1582,1.15797,1.1582,162100000.0
2005-12-16 22:10:00,1.1583,1.1584,1.1583,1.15832,36700000.0
2005-12-16 22:11:00,1.15831,1.15834,1.15825,1.15825,30599999.0
2005-12-16 22:12:00,1.15821,1.1583,1.15821,1.15822,159899997.0
2005-12-16 22:13:00,1.15822,1.1584,1.15822,1.15832,94100001.0
2005-12-16 22:14:00,1.15837,1.15838,1.15822,1.15838,127799998.0
2005-12-16 22:15:00,1.15846,1.15851,1.15833,1.15851,120400002.0
2005-12-16 22:16:00,1.15854,1.15854,1.15848,1.1585,123500000.0
2005-12-16 22:17:00,1.15838,1.15851,1.1583,1.15851,46200000.0
2005-12-16 22:18:00,1.15852,1.15852,1.15846,1.15848,18700000.0
2005-12-16 22:19:00,1.15844,1.15853,1.15843,1.15843,65900000.0
2005-12-16 22:20:00,1.15841,1.15852,1.15841,1.15852,56799999.0
2005-12-16 22:21:00,1.15855,1.15855,1.15845,1.15845,226000005.0
2005-12-16 22:22:00,1.15845,1.15855,1.15845,1.15845,61699998.0
2005-12-16 22:23:00,1.1585,1.1585,1.1585,1.1585,118000000.0
2005-12-16 22:24:00,1.1585,1.15855,1.1585,1.15855,168399999.0
2005-12-16 22:25:00,1.15855,1.15855,1.15845,1.15845,104999996.0
2005-12-16 22:26:00,1.1585,1.15855,1.1585,1.15855,10600000.0
2005-12-16 22:27:00,1.15849,1.15854,1.15842,1.15848,287100001.0
2005-12-16 22:28:00,1.15864,1.15881,1.15864,1.15881,29400000.0
2005-12-16 22:29:00,1.15894,1.15894,1.15876,1.15885,85500000.0
2005-12-16 22:30:00,1.15883,1.15883,1.15872,1.15877,68799998.0
2005-12-16 22:31:00,1.15887,1.15903,1.15887,1.15896,47900000.0
2005-12-16 22:32:00,1.15893,1.15894,1.15884,1.15885,141199999.0
2005-12-16 22:33:00,1.15885,1.15891,1.15883,1.15883,137600000.0
2005-12-16 22:34:00,1.15875,1.15885,1.15875,1.1588,378300003.0
2005-12-16 22:35:00,1.15887,1.15892,1.15881,1.15881,191900000.0
2005-12-16 22:36:00,1.15883,1.15886,1.15882,1.15885,87600001.0
2005-12-16 22:37:00,1.15883,1.15883,1.15871,1.15877,60400000.0
2005-12-16 22:38:00,1.15878,1.1588,1.15859,1.15868,115599998.0
2005-12-16 22:39:00,1.15872,1.15877,1.15857,1.15857,109400003.0
2005-12-16 22:40:00,1.15861,1.15861,1.15838,1.15838,43000000.0
2005-12-16 22:41:00,1.15841,1.15856,1.15841,1.15855,37100001.0
2005-12-16 22:42:00,1.15869,1.1588,1.15869,1.1588,69900000.0
2005-12-16 22:43:00,1.15884,1.1589,1.15877,1.15882,366899999.0
2005-12-16 22:44:00,1.15875,1.15878,1.15858,1.15858,159599997.0
2005-12-16 22:45:00,1.15851,1.15854,1.15851,1.15854,11200000.0
2005-12-16 22:46:00,1.15858,1.15858,1.15852,1.15854,44100000.0
2005-12-16 22:47:00,1.15856,1.15859,1.15856,1.15859,39200002.0
2005-12-16 22:48:00,1.1588,1.1588,1.15875,1.15875,81500000.0
2005-12-16 22:49:00,1.1588,1.15883,1.15868,1.15868,66599999.0
2005-12-16 22:50:00,1.15871,1.15879,1.1587,1.15873,50800000.0
2005-12-16 22:51:00,1.15883,1.15883,1.15868,1.1588,127000000.0
2005-12-16 22:52:00,1.15883,1.15902,1.15864,1.15869,229800004.0
2005-12-16 22:53:00,1.15877,1.1589,1.15872,1.15877,144000004.0
2005-12-16 22:54:00,1.15875,1.1588,1.15875,1.15875,64900000.0
2005-12-16 22:55:00,1.1588,1.15885,1.1587,1.15875,378199999.0
2005-12-16 22:56:00,1.15883,1.15883,1.15876,1.15883,81800000.0
2005-12-16 22:57:00,1.1587,1.15875,1.1587,1.1587,172500003.0
2005-12-16 22:58:00,1.1588,1.1588,1.1587,1.1588,66600001.0
2005-12-16 22:59:00,1.15875,1.15875,1.15845,1.15855,67600000.0
2005-12-16 23:00:00,1.1585,1.15855,1.1585,1.15855,13600000.0
2005-12-16 23:01:00,1.1588,1.15885,1.15878,1.1588,33600000.0
2005-12-16 23:02:00,1.15878,1.15878,1.15868,1.15871,111000002.0
2005-12-16 23:03:00,1.15879,1.15879,1.15876,1.15876,43000000.0
2005-12-16 23:04:00,1.15876,1.15876,1.15865,1.15865,40599999.0
2005-12-16 23:05:00,1.1586,1.1586,1.15853,1.15855,119299998.0
2005-12-16 23:06:00,1.15863,1.15873,1.15856,1.1587,75500001.0
2005-12-16 23:07:00,1.15875,1.15898,1.15874,1.15898,108299999.0
2005-12-16 23:08:00,1.15895,1.15895,1.15879,1.15895,158999999.0
2005-12-16 23:09:00,1.15896,1.15903,1.15885,1.15903,90800001.0
2005-12-16 23:10:00,1.15903,1.15903,1.15895,1.15895,15300000.0
2005-12-16 23:11:00,1.15891,1.15901,1.15891,1.15901,80000000.0
2005-12-16 23:12:00,1.15889,1.15904,1.15887,1.15899,35300000.0
2005-12-16 23:13:00,1.159,1.15912,1.15898,1.15912,90600000.0
2005-12-16 23:14:00,1.15904,1.15905,1.15902,1.15903,38900000.0
2005-12-16 23:15:00,1.15912,1.15916,1.15904,1.15904,132400000.0
2005-12-16 23:16:00,1.15902,1.15907,1.15901,1.15902,104300000.0
2005-12-16 23:17:00,1.15908,1.15931,1.15908,1.15922,119000000.0
2005-12-16 23:18:00,1.15923,1.15923,1.15922,1.15922,76800001.0
2005-12-16 23:19:00,1.15902,1.15914,1.15902,1.1591,61200000.0
2005-12-16 23:20:00,1.15911,1.15912,1.15911,1.15912,39800000.0
2005-12-16 23:21:00,1.15916,1.15923,1.15915,1.15923,66200000.0
2005-12-16 23:22:00,1.1592,1.15928,1.1591,1.1592,141599999.0
2005-12-16 23:23:00,1.15923,1.15935,1.15923,1.15923,57100001.0
2005-12-16 23:24:00,1.1593,1.1593,1.1593,1.1593,43300000.0
2005-12-16 23:25:00,1.15934,1.15934,1.15913,1.15914,128400001.0
2005-12-16 23:26:00,1.15915,1.15925,1.15912,1.1592,122400003.0
2005-12-16 23:27:00,1.1592,1.15925,1.15917,1.15922,94200001.0
2005-12-16 23:28:00,1.15923,1.15925,1.15915,1.15917,156099997.0
2005-12-16 23:29:00,1.15907,1.15929,1.15907,1.15925,63800001.0
2005-12-16 23:30:00,1.15916,1.15916,1.15906,1.15906,42200000.0
2005-12-16 23:31:00,1.159,1.159,1.159,1.159,19900000.0
2005-12-16 23:32:00,1.15908,1.15922,1.15895,1.15895,199400002.0
2005-12-16 23:33:00,1.15894,1.15915,1.15894,1.15915,46999999.0
2005-12-16 23:34:00,1.1591,1.15915,1.15905,1.15915,62400000.0
2005-12-16 23:35:00,1.159,1.15912,1.159,1.1591,114699999.0
2005-12-16 23:36:00,1.15905,1.1591,1.15905,1.1591,20000000.0
2005-12-16 23:37:00,1.15905,1.1591,1.15905,1.1591,9700000.0
2005-12-16 23:38:00,1.15902,1.15915,1.15902,1.1591,92400001.0
2005-12-16 23:39:00,1.15907,1.1591,1.15907,1.1591,42900002.0
2005-12-16 23:40:00,1.15911,1.15912,1.15911,1.15912,34500001.0
2005-12-16 23:41:00,1.1592,1.15925,1.15915,1.15915,54000000.0
2005-12-16 23:42:00,1.1592,1.15925,1.15912,1.1592,158900001.0
2005-12-16 23:43:00,1.1592,1.15925,1.1592,1.1592,37500000.0
2005-12-16 23:44:00,1.1592,1.15925,1.15915,1.15918,227900001.0
2005-12-16 23:45:00,1.15928,1.15928,1.15915,1.1592,41500000.0
2005-12-16 23:46:00,1.15911,1.15917,1.15907,1.15912,88400001.0
2005-12-16 23:47:00,1.1592,1.1592,1.1592,1.1592,27299999.0
2005-12-16 23:48:00,1.15924,1.15933,1.15924,1.15925,35100000.0
2005-12-16 23:49:00,1.15925,1.1593,1.15922,1.15925,98300000.0
2005-12-16 23:50:00,1.1593,1.15936,1.15926,1.15926,33299999.0
2005-12-16 23:51:00,1.15925,1.15935,1.15923,1.15923,93500001.0
2005-12-16 23:52:00,1.15932,1.15936,1.15927,1.15927,81200002.0
2005-12-16 23:53:00,1.15928,1.15935,1.15925,1.1593,38499999.0
2005-12-16 23:54:00,1.1593,1.1593,1.1593,1.1593,22300000.0
2005-12-16 23:55:00,1.15925,1.15933,1.15921,1.15925,113500000.0
2005-12-16 23:56:00,1.159,1.15902,1.1588,1.1588,97099999.0
2005-12-16 23:57:00,1.15872,1.15872,1.15868,1.15868,35100000.0
2005-12-16 23:58:00,1.15862,1.15865,1.15844,1.1585,99200003.0
2005-12-16 23:59:00,1.15835,1.15838,1.15835,1.15838,15100000.0
2005-12-19 00:00:00,1.1595,1.1595,1.1595,1.1595,148600000.0
2005-12-19 00:01:00,1.1593,1.1595,1.1593,1.1595,148600000.0
2005-12-19 00:07:00,1.1593,1.1595,1.1593,1.1593,148600000.0
2005-12-19 00:09:00,1.1591,1.1591,1.1591,1.1591,148600000.0
2005-12-19 00:10:00,1.1589,1.1591,1.1589,1.1591,148600000.0
2005-12-19 00:11:00,1.1589,1.1591,1.1589,1.1591,148600000.0
2005-12-19 00:16:00,1.1593,1.1593,1.1593,1.1593,148600000.0
2005-12-19 00:18:00,1.1591,1.1595,1.1591,1.1595,148600000.0
2005-12-19 00:20:00,1.1593,1.1593,1.1593,1.1593,148600000.0
2005-12-19 00:23:00,1.1595,1.1595,1.1595,1.1595,148600000.0
2005-12-19 00:26:00,1.1593,1.1593,1.1593,1.1593,148600000.0
2005-12-19 00:29:00,1.1595,1.1595,1.1593,1.1593,148600000.0
2005-12-19 00:30:00,1.1595,1.1595,1.1595,1.1595,148600000.0
2005-12-19 00:33:00,1.1593,1.1593,1.1593,1.1593,148600000.0
2005-12-19 00:34:00,1.1595,1.1595,1.1595,1.1595,148600000.0
2005-12-19 00:39:00,1.1597,1.1597,1.1597,1.1597,148600000.0
2005-12-19 00:40:00,1.1599,1.1599,1.1597,1.1597,148600000.0
2005-12-19 00:47:00,1.1599,1.1602,1.1597,1.1602,148600000.0
2005-12-19 00:48:00,1.1601,1.1602,1.16,1.1601,148600000.0
2005-12-19 00:49:00,1.16,1.1603,1.1599,1.1601,148600000.0
2005-12-19 00:50:00,1.1602,1.1602,1.1601,1.1601,148600000.0
2005-12-19 00:51:00,1.16,1.1602,1.16,1.1601,148600000.0
2005-12-19 00:54:00,1.16,1.16,1.16,1.16,148600000.0
2005-12-19 00:57:00,1.1601,1.1601,1.16,1.1601,148600000.0
2005-12-19 01:03:00,1.16,1.16,1.16,1.16,148600000.0
2005-12-19 01:09:00,1.1601,1.1601,1.1601,1.1601,148600000.0
2005-12-19 01:13:00,1.16,1.1601,1.16,1.1601,148600000.0
2005-12-19 01:23:00,1.1597,1.1597,1.1597,1.1597,148600000.0
2005-12-19 01:24:00,1.1599,1.1599,1.1599,1.1599,148600000.0
2005-12-19 01:27:00,1.1595,1.16,1.1595,1.1599,148600000.0
2005-12-19 01:28:00,1.16,1.16,1.1597,1.1597,148600000.0
2005-12-19 01:45:00,1.1599,1.1599,1.1599,1.1599,148600000.0
2005-12-19 01:47:00,1.16,1.16,1.16,1.16,148600000.0
2005-12-19 01:51:00,1.1599,1.16,1.1599,1.1599,148600000.0
2005-12-19 01:52:00,1.1597,1.1597,1.1597,1.1597,148600000.0
2005-12-19 01:53:00,1.1595,1.1595,1.1595,1.1595,148600000.0
2005-12-19 01:54:00,1.1593,1.1593,1.1591,1.1591,148600000.0
2005-12-19 01:55:00,1.1588,1.1588,1.1583,1.1588,148600000.0
2005-12-19 01:56:00,1.1589,1.1589,1.1589,1.1589,148600000.0
2005-12-19 01:57:00,1.1591,1.1591,1.1591,1.1591,148600000.0
2005-12-19 01:58:00,1.1589,1.1589,1.1589,1.1589,148600000.0
2005-12-19 01:59:00,1.1591,1.1593,1.1591,1.1591,148600000.0
2005-12-19 02:00:00,1.15993,1.16,1.15992,1.15992,148600000.0
2005-12-19 02:01:00,1.16003,1.16003,1.16003,1.16003,2400000.0
2005-12-19 02:02:00,1.16,1.16,1.16,1.16,3400000.0
2005-12-19 02:03:00,1.15997,1.16,1.15984,1.15994,142699999.0
2005-12-19 02:04:00,1.1599,1.1599,1.15987,1.15987,67400001.0
2005-12-19 02:05:00,1.15995,1.15995,1.15982,1.1599,122400000.0
2005-12-19 02:06:00,1.15981,1.15996,1.15981,1.15993,29500000.0
2005-12-19 02:07:00,1.15995,1.15995,1.15983,1.15985,72700000.0
2005-12-19 02:08:00,1.1599,1.1599,1.15985,1.15985,50300000.0
2005-12-19 02:09:00,1.15994,1.15994,1.15991,1.15991,31600000.0
2005-12-19 02:10:00,1.15998,1.16008,1.15998,1.16,75800000.0
2005-12-19 02:11:00,1.16,1.16,1.15995,1.16,42200000.0
2005-12-19 02:12:00,1.15998,1.15998,1.15998,1.15998,26299999.0
2005-12-19 02:13:00,1.16,1.16,1.16,1.16,2800000.0
2005-12-19 02:14:00,1.16,1.16,1.16,1.16,23699999.0
2005-12-19 02:15:00,1.16005,1.16005,1.15995,1.16005,55400000.0
2005-12-19 02:16:00,1.16,1.16,1.16,1.16,36900002.0
2005-12-19 02:17:00,1.16005,1.16005,1.16002,1.16002,33799999.0
2005-12-19 02:18:00,1.15995,1.15995,1.15995,1.15995,6400000.0
2005-12-19 02:19:00,1.15992,1.16003,1.1599,1.16,111900002.0
2005-12-19 02:20:00,1.15995,1.16008,1.15995,1.16005,106600000.0
2005-12-19 02:21:00,1.15995,1.16,1.15995,1.16,30500000.0
2005-12-19 02:22:00,1.16,1.16005,1.15995,1.16005,94800000.0
2005-12-19 02:23:00,1.15997,1.16005,1.1599,1.16005,159200002.0
2005-12-19 02:24:00,1.16,1.16,1.15995,1.15995,65500002.0
2005-12-19 02:25:00,1.15995,1.16002,1.15995,1.16002,57499999.0
2005-12-19 02:26:00,1.16,1.16,1.15995,1.15995,15900000.0
2005-12-19 02:27:00,1.15995,1.15995,1.15969,1.15975,118499998.0
2005-12-19 02:28:00,1.15982,1.15982,1.15973,1.15973,85499999.0
2005-12-19 02:29:00,1.15965,1.15975,1.15963,1.1597,115000002.0
2005-12-19 02:30:00,1.15972,1.15972,1.1597,1.1597,69499999.0
2005-12-19 02:31:00,1.1597,1.15975,1.15968,1.15968,47800001.0
2005-12-19 02:32:00,1.15975,1.15975,1.1597,1.1597,12800000.0
2005-12-19 02:33:00,1.15975,1.15975,1.1597,1.1597,61100001.0
2005-12-19 02:34:00,1.15968,1.1597,1.15965,1.1597,81900001.0
2005-12-19 02:35:00,1.15975,1.15975,1.15965,1.15965,51299999.0
2005-12-19 02:36:00,1.1597,1.1597,1.1597,1.1597,66400001.0
2005-12-19 02:37:00,1.15975,1.15975,1.15965,1.15965,26000000.0
2005-12-19 02:38:00,1.15965,1.1597,1.15965,1.1597,161099999.0
2005-12-19 02:39:00,1.1597,1.15975,1.15963,1.15975,39400000.0
2005-12-19 02:40:00,1.15963,1.15965,1.15963,1.15965,57400002.0
2005-12-19 02:41:00,1.1597,1.1597,1.15965,1.15965,24900000.0
2005-12-19 02:42:00,1.1597,1.15975,1.1597,1.15975,24100000.0
2005-12-19 02:43:00,1.15975,1.15975,1.1597,1.1597,85600000.0
2005-12-19 02:44:00,1.15965,1.1597,1.15965,1.1597,1700000.0
2005-12-19 02:45:00,1.15972,1.15978,1.1597,1.15978,54600002.0
2005-12-19 02:46:00,1.15975,1.15975,1.15975,1.15975,21500000.0
2005-12-19 02:47:00,1.15982,1.15982,1.15981,1.15981,8000000.0
2005-12-19 02:48:00,1.15992,1.15995,1.15985,1.1599,104200000.0
2005-12-19 02:49:00,1.15995,1.15995,1.1599,1.1599,2300000.0
2005-12-19 02:50:00,1.15988,1.15988,1.15988,1.15988,3400000.0
2005-12-19 02:51:00,1.15983,1.15991,1.15978,1.15978,44600002.0
2005-12-19 02:52:00,1.15972,1.15972,1.15963,1.15963,13200000.0
2005-12-19 02:53:00,1.1595,1.15961,1.1595,1.15955,54400001.0
2005-12-19 02:54:00,1.15935,1.15935,1.15925,1.15925,12800000.0
2005-12-19 02:55:00,1.15895,1.15895,1.1585,1.15862,84800000.0
2005-12-19 02:56:00,1.15882,1.15883,1.15882,1.15883,38900000.0
2005-12-19 02:57:00,1.15894,1.15894,1.15891,1.15891,8800000.0
2005-12-19 02:58:00,1.15896,1.15896,1.15894,1.15894,3300000.0
2005-12-19 02:59:00,1.159,1.15917,1.15897,1.15905,109200000.0
2005-12-19 03:00:00,1.1591,1.15915,1.159,1.15915,17200000.0
2005-12-19 03:01:00,1.1591,1.1591,1.1591,1.1591,36700000.0
2005-12-19 03:02:00,1.15912,1.15915,1.159,1.15915,191400000.0
2005-12-19 03:03:00,1.15917,1.15924,1.15912,1.15921,57299999.0
2005-12-19 03:04:00,1.15925,1.15925,1.15913,1.15913,112800000.0
2005-12-19 03:05:00,1.15915,1.15925,1.15915,1.15915,49400000.0
2005-12-19 03:06:00,1.15915,1.1592,1.15915,1.1592,27300000.0
2005-12-19 03:07:00,1.15918,1.15918,1.15918,1.15918,18299999.0
2005-12-19 03:08:00,1.1592,1.1592,1.15915,1.15915,8100000.0
2005-12-19 03:09:00,1.15922,1.15928,1.1592,1.15928,81300000.0
2005-12-19 03:10:00,1.15928,1.15928,1.15928,1.15928,19900000.0
2005-12-19 03:11:00,1.15935,1.15935,1.15925,1.15925,11200000.0
2005-12-19 03:12:00,1.1593,1.15935,1.1593,1.15932,45400000.0
2005-12-19 03:13:00,1.15937,1.15937,1.15922,1.15925,74600001.0
2005-12-19 03:14:00,1.15928,1.15928,1.15908,1.15908,56600001.0
2005-12-19 03:15:00,1.15905,1.1591,1.15903,1.15903,37599998.0
2005-12-19 03:16:00,1.1591,1.15918,1.1591,1.15918,54600001.0
2005-12-19 03:17:00,1.15912,1.15915,1.15905,1.15905,83100000.0
2005-12-19 03:18:00,1.15915,1.15915,1.15902,1.15913,131200001.0
2005-12-19 03:19:00,1.15905,1.1591,1.15905,1.1591,62400003.0
2005-12-19 03:20:00,1.15915,1.15915,1.1591,1.1591,56699999.0
2005-12-19 03:21:00,1.15908,1.15908,1.1589,1.15903,85800001.0
2005-12-19 03:22:00,1.15902,1.15909,1.15899,1.15909,24700000.0
2005-12-19 03:23:00,1.15895,1.15895,1.15873,1.15873,70999999.0
2005-12-19 03:24:00,1.15868,1.15869,1.15857,1.15869,113100002.0
2005-12-19 03:25:00,1.1587,1.15875,1.15865,1.15873,67800000.0
2005-12-19 03:26:00,1.15871,1.15871,1.1586,1.15861,99200002.0
2005-12-19 03:27:00,1.15862,1.15866,1.15862,1.15866,14200000.0
2005-12-19 03:28:00,1.1587,1.1587,1.1587,1.1587,23900000.0
2005-12-19 03:29:00,1.1587,1.1587,1.1586,1.15863,89699999.0
2005-12-19 03:30:00,1.15867,1.1587,1.15855,1.15855,145100001.0
2005-12-19 03:31:00,1.15853,1.15863,1.15844,1.15863,95200001.0
2005-12-19 03:32:00,1.1586,1.1586,1.1586,1.1586,23400000.0
2005-12-19 03:33:00,1.15849,1.15857,1.15849,1.15856,56200000.0
2005-12-19 03:34:00,1.15848,1.15855,1.15848,1.15855,51400001.0
2005-12-19 03:35:00,1.1584,1.15844,1.15834,1.15841,92500001.0
2005-12-19 03:36:00,1.15833,1.15845,1.15833,1.15845,34700000.0
2005-12-19 03:37:00,1.1584,1.1584,1.1584,1.1584,800000.0
2005-12-19 03:38:00,1.15835,1.15845,1.15835,1.15845,42300000.0
2005-12-19 03:39:00,1.15839,1.15844,1.15831,1.15831,109100002.0
2005-12-19 03:40:00,1.15828,1.1584,1.15828,1.15838,60400000.0
2005-12-19 03:41:00,1.15837,1.15837,1.15826,1.15828,85399999.0
2005-12-19 03:42:00,1.15822,1.15833,1.15822,1.15833,8800000.0
2005-12-19 03:43:00,1.15841,1.15841,1.15826,1.15831,90900000.0
2005-12-19 03:44:00,1.1584,1.1584,1.15833,1.15833,11200000.0
2005-12-19 03:45:00,1.15837,1.15845,1.15835,1.15835,101600001.0
2005-12-19 03:46:00,1.15833,1.15833,1.1583,1.1583,59800001.0
2005-12-19 03:47:00,1.15823,1.15823,1.15815,1.1582,123599999.0
2005-12-19 03:48:00,1.15822,1.15842,1.15822,1.15842,153600002.0
2005-12-19 03:49:00,1.1585,1.15853,1.15845,1.15845,95500001.0
2005-12-19 03:50:00,1.15845,1.15855,1.15845,1.15855,36700001.0
2005-12-19 03:51:00,1.1585,1.1585,1.1585,1.1585,10400000.0
2005-12-19 03:52:00,1.15845,1.15845,1.15845,1.15845,800000.0
2005-12-19 03:53:00,1.15855,1.15855,1.15845,1.15855,74300001.0
2005-12-19 03:54:00,1.1585,1.1585,1.15845,1.1585,77000001.0
2005-12-19 03:55:00,1.1585,1.1585,1.1585,1.1585,23100000.0
2005-12-19 03:56:00,1.15842,1.15855,1.15842,1.15845,51899999.0
2005-12-19 03:57:00,1.15852,1.15854,1.15826,1.15826,94100002.0
2005-12-19 03:58:00,1.15814,1.1584,1.15814,1.1584,50700001.0
2005-12-19 03:59:00,1.15845,1.15845,1.15845,1.15845,9600000.0
2005-12-19 04:00:00,1.15838,1.15847,1.15838,1.15847,8000000.0
2005-12-19 04:01:00,1.15845,1.15845,1.15832,1.15832,29199999.0
2005-12-19 04:02:00,1.15841,1.15841,1.15839,1.15839,5600000.0
2005-12-19 04:03:00,1.15825,1.15825,1.15825,1.15825,4800000.0
2005-12-19 04:04:00,1.15835,1.15835,1.15825,1.15825,1600000.0
2005-12-19 04:05:00,1.1583,1.1583,1.1583,1.1583,20700001.0
2005-12-19 04:06:00,1.15832,1.15832,1.15823,1.1583,26600000.0
2005-12-19 04:07:00,1.1583,1.15835,1.15825,1.15835,56399999.0
2005-12-19 04:08:00,1.15825,1.1583,1.15825,1.1583,25499999.0
2005-12-19 04:09:00,1.15832,1.15835,1.1583,1.15833,78800002.0
2005-12-19 04:10:00,1.1583,1.1583,1.1582,1.1583,136399998.0
2005-12-19 04:11:00,1.15821,1.15824,1.15821,1.15824,13600000.0
2005-12-19 04:12:00,1.15822,1.15825,1.15815,1.1582,106200001.0
2005-12-19 04:13:00,1.15825,1.15825,1.1582,1.1582,31099999.0
2005-12-19 04:14:00,1.1582,1.15825,1.15815,1.15815,74299999.0
2005-12-19 04:15:00,1.15815,1.15815,1.15815,1.15815,7200000.0
2005-12-19 04:16:00,1.15815,1.1582,1.15815,1.1582,52900000.0
2005-12-19 04:17:00,1.1581,1.15818,1.1581,1.15818,66100001.0
2005-12-19 04:18:00,1.1582,1.15822,1.1582,1.15822,9600000.0
2005-12-19 04:19:00,1.15815,1.15825,1.158,1.158,54600000.0
2005-12-19 04:20:00,1.15825,1.15825,1.1582,1.1582,28700001.0
2005-12-19 04:21:00,1.15815,1.1582,1.1581,1.15818,64300002.0
2005-12-19 04:22:00,1.15815,1.15825,1.15813,1.15822,171399997.0
2005-12-19 04:23:00,1.1582,1.1582,1.15815,1.15815,151399998.0
2005-12-19 04:24:00,1.15813,1.15829,1.15812,1.15821,100700002.0
2005-12-19 04:25:00,1.1583,1.1583,1.1583,1.1583,37499999.0
2005-12-19 04:26:00,1.15825,1.15825,1.15825,1.15825,19100000.0
2005-12-19 04:27:00,1.1583,1.15838,1.1583,1.15838,62799999.0
2005-12-19 04:28:00,1.1582,1.1582,1.1582,1.1582,9600000.0
2005-12-19 04:29:00,1.1583,1.15833,1.1582,1.15825,88200001.0
2005-12-19 04:30:00,1.15825,1.15835,1.15825,1.15835,17500000.0
2005-12-19 04:31:00,1.15835,1.15835,1.15825,1.1583,91599998.0
2005-12-19 04:32:00,1.15822,1.15833,1.15822,1.1583,93000001.0
2005-12-19 04:33:00,1.15825,1.1583,1.1582,1.15825,86200002.0
2005-12-19 04:34:00,1.1583,1.15835,1.15825,1.1583,17300000.0
2005-12-19 04:35:00,1.15832,1.15832,1.1583,1.1583,17599999.0
2005-12-19 04:36:00,1.15827,1.15835,1.15827,1.15835,70200000.0
2005-12-19 04:37:00,1.15827,1.15827,1.15824,1.15824,56200000.0
2005-12-19 04:38:00,1.1582,1.15825,1.15817,1.1582,124699998.0
2005-12-19 04:39:00,1.15818,1.1582,1.15818,1.1582,43100001.0
2005-12-19 04:40:00,1.15818,1.1582,1.15815,1.15815,39800000.0
2005-12-19 04:41:00,1.1582,1.1582,1.15815,1.15815,83099998.0
2005-12-19 04:42:00,1.1582,1.1582,1.1582,1.1582,38900002.0
2005-12-19 04:43:00,1.15818,1.15825,1.1581,1.1582,68100000.0
2005-12-19 04:44:00,1.1582,1.1582,1.1582,1.1582,52099998.0
2005-12-19 04:45:00,1.15815,1.15815,1.15815,1.15815,23400000.0
2005-12-19 04:46:00,1.1582,1.15823,1.15815,1.1582,128200000.0
2005-12-19 04:47:00,1.15815,1.15825,1.15815,1.15817,105800001.0
2005-12-19 04:48:00,1.1582,1.1582,1.15815,1.15815,35100000.0
2005-12-19 04:49:00,1.1582,1.1582,1.15813,1.15815,117499998.0
2005-12-19 04:50:00,1.15815,1.15825,1.15815,1.15815,118900003.0
2005-12-19 04:51:00,1.15825,1.15825,1.15815,1.1582,130599998.0
2005-12-19 04:52:00,1.15819,1.15819,1.15807,1.1581,85599999.0
2005-12-19 04:53:00,1.15807,1.15815,1.15805,1.1581,79899998.0
2005-12-19 04:54:00,1.1581,1.15812,1.15805,1.1581,71399999.0
2005-12-19 04:55:00,1.15805,1.15815,1.15805,1.15812,117600002.0
2005-12-19 04:56:00,1.15805,1.15815,1.15802,1.15815,81000001.0
2005-12-19 04:57:00,1.15815,1.15815,1.15805,1.1581,107100001.0
2005-12-19 04:58:00,1.1581,1.1581,1.1581,1.1581,44700000.0
2005-12-19 04:59:00,1.15807,1.1581,1.15802,1.15807,124000001.0
2005-12-19 05:00:00,1.1581,1.1581,1.158,1.158,47599998.0
2005-12-19 05:01:00,1.1581,1.1581,1.15805,1.1581,33000000.0
2005-12-19 05:02:00,1.1581,1.15817,1.15802,1.1581,124600003.0
2005-12-19 05:03:00,1.15808,1.15809,1.15808,1.15809,34200000.0
2005-12-19 05:04:00,1.15787,1.15787,1.15779,1.1578,80700000.0
2005-12-19 05:05:00,1.15786,1.15799,1.15782,1.15783,167300004.0
2005-12-19 05:06:00,1.1578,1.1578,1.1578,1.1578,11200000.0
2005-12-19 05:07:00,1.15788,1.15788,1.15772,1.1578,91600001.0
2005-12-19 05:08:00,1.1578,1.1578,1.1578,1.1578,900000.0
2005-12-19 05:09:00,1.1578,1.15785,1.15772,1.15773,87300001.0
2005-12-19 05:10:00,1.15779,1.15795,1.15779,1.15795,164800001.0
2005-12-19 05:11:00,1.15802,1.15802,1.15795,1.15795,54700002.0
2005-12-19 05:12:00,1.15802,1.15805,1.158,1.158,53900001.0
2005-12-19 05:13:00,1.15792,1.15802,1.15792,1.15798,61200000.0
2005-12-19 05:14:00,1.15802,1.15802,1.15795,1.158,56000000.0
2005-12-19 05:15:00,1.15795,1.158,1.15793,1.15793,89100000.0
2005-12-19 05:16:00,1.15805,1.15807,1.15795,1.15795,76400002.0
2005-12-19 05:17:00,1.15803,1.15814,1.15801,1.15805,124199996.0
2005-12-19 05:18:00,1.15808,1.15815,1.15808,1.1581,35400001.0
2005-12-19 05:19:00,1.1581,1.1581,1.15802,1.15802,23100000.0
2005-12-19 05:20:00,1.15818,1.15818,1.15805,1.1581,78899998.0
2005-12-19 05:21:00,1.1581,1.1581,1.1581,1.1581,14300000.0
2005-12-19 05:22:00,1.1581,1.1581,1.15805,1.1581,32200000.0
2005-12-19 05:23:00,1.15808,1.15815,1.15805,1.15808,57600000.0
2005-12-19 05:24:00,1.15815,1.15815,1.15815,1.15815,800000.0
2005-12-19 05:25:00,1.1581,1.1581,1.1581,1.1581,15300000.0
2005-12-19 05:26:00,1.1581,1.15815,1.15805,1.15805,48099999.0
2005-12-19 05:27:00,1.15805,1.1581,1.15805,1.1581,28700000.0
2005-12-19 05:28:00,1.1581,1.1581,1.1581,1.1581,14400000.0
2005-12-19 05:29:00,1.1581,1.1581,1.15805,1.15807,84500002.0
2005-12-19 05:30:00,1.15802,1.1581,1.15802,1.15805,155500000.0
2005-12-19 05:31:00,1.1581,1.15815,1.15802,1.1581,47900001.0
2005-12-19 05:32:00,1.15815,1.15815,1.15815,1.15815,26699999.0
2005-12-19 05:33:00,1.15813,1.15817,1.15813,1.15817,25500001.0
2005-12-19 05:34:00,1.15815,1.1582,1.15813,1.15813,82600000.0
2005-12-19 05:35:00,1.1582,1.1582,1.15818,1.15818,15200000.0
2005-12-19 05:36:00,1.15822,1.15833,1.15822,1.15833,38700000.0
2005-12-19 05:37:00,1.15821,1.15824,1.15821,1.15824,1600000.0
2005-12-19 05:38:00,1.15817,1.15819,1.15802,1.15802,59900000.0
2005-12-19 05:39:00,1.15811,1.15823,1.15807,1.15823,83799999.0
2005-12-19 05:40:00,1.15818,1.15825,1.15815,1.1582,118599999.0
2005-12-19 05:41:00,1.15821,1.15821,1.15814,1.15817,6200000.0
2005-12-19 05:42:00,1.15812,1.15812,1.15802,1.15802,12100000.0
2005-12-19 05:43:00,1.15792,1.15808,1.15792,1.15808,31300000.0
2005-12-19 05:44:00,1.15794,1.15804,1.15794,1.15804,143299999.0
2005-12-19 05:45:00,1.158,1.15815,1.158,1.15805,63800001.0
2005-12-19 05:46:00,1.1581,1.15815,1.1581,1.15815,29500001.0
2005-12-19 05:47:00,1.1581,1.15812,1.15802,1.1581,124500002.0
2005-12-19 05:48:00,1.15812,1.15823,1.15812,1.15823,11200000.0
2005-12-19 05:49:00,1.1583,1.15833,1.1583,1.15833,45499999.0
2005-12-19 05:50:00,1.15825,1.15833,1.15825,1.1583,65900000.0
2005-12-19 05:51:00,1.1582,1.15835,1.1582,1.15825,66600001.0
2005-12-19 05:52:00,1.15835,1.15835,1.15822,1.15822,60500001.0
2005-12-19 05:53:00,1.15828,1.15835,1.1582,1.15835,90300000.0
2005-12-19 05:54:00,1.15835,1.15835,1.1583,1.1583,58499998.0
2005-12-19 05:55:00,1.1583,1.15832,1.15825,1.15832,43300001.0
2005-12-19 05:56:00,1.15828,1.1583,1.15828,1.1583,47400000.0
2005-12-19 05:57:00,1.15825,1.1583,1.15825,1.1583,75000000.0
2005-12-19 05:58:00,1.1583,1.15835,1.15825,1.15825,77699998.0
2005-12-19 05:59:00,1.15825,1.15825,1.15825,1.15825,32200000.0
2005-12-19 06:00:00,1.15828,1.15828,1.15825,1.15828,95400000.0
2005-12-19 06:01:00,1.1583,1.15835,1.1582,1.1583,29100000.0
2005-12-19 06:02:00,1.15824,1.15834,1.15824,1.15831,89199999.0
2005-12-19 06:03:00,1.15835,1.15843,1.15835,1.1584,134000001.0
2005-12-19 06:04:00,1.15837,1.1584,1.15835,1.15835,99600001.0
2005-12-19 06:05:00,1.15845,1.15845,1.15833,1.15835,63800001.0
2005-12-19 06:06:00,1.1584,1.1584,1.15835,1.15835,93400000.0
2005-12-19 06:07:00,1.15845,1.15845,1.15835,1.15837,185300001.0
2005-12-19 06:08:00,1.15838,1.15844,1.15832,1.15834,58900000.0
2005-12-19 06:09:00,1.1583,1.1583,1.15825,1.15825,55500001.0
2005-12-19 06:10:00,1.15838,1.15838,1.1582,1.15833,86899997.0
2005-12-19 06:11:00,1.15827,1.15844,1.15827,1.15844,145300002.0
2005-12-19 06:12:00,1.15845,1.1585,1.1584,1.1584,109400001.0
2005-12-19 06:13:00,1.15845,1.1585,1.15845,1.1585,28800000.0
2005-12-19 06:14:00,1.1585,1.1585,1.15845,1.1585,69200002.0
2005-12-19 06:15:00,1.1585,1.15855,1.15843,1.15855,104200002.0
2005-12-19 06:16:00,1.1585,1.15855,1.15845,1.15853,104700001.0
2005-12-19 06:17:00,1.15855,1.15855,1.15845,1.1585,145800000.0
2005-12-19 06:18:00,1.15852,1.15857,1.15845,1.1585,82499999.0
2005-12-19 06:19:00,1.15855,1.15855,1.15847,1.1585,80700000.0
2005-12-19 06:20:00,1.15847,1.1585,1.15847,1.1585,14600000.0
2005-12-19 06:21:00,1.15845,1.1585,1.1584,1.1585,75199999.0
2005-12-19 06:22:00,1.15853,1.15853,1.15848,1.15853,44600000.0
2005-12-19 06:23:00,1.15845,1.1585,1.15845,1.1585,75100001.0
2005-12-19 06:24:00,1.1585,1.15853,1.15845,1.1585,57499999.0
2005-12-19 06:25:00,1.15845,1.15845,1.1583,1.1583,25800000.0
2005-12-19 06:26:00,1.15848,1.15858,1.15845,1.15845,12000000.0
2005-12-19 06:27:00,1.1585,1.1585,1.15845,1.15848,49100001.0
2005-12-19 06:28:00,1.15845,1.15855,1.1584,1.1584,30500000.0
2005-12-19 06:29:00,1.15845,1.15855,1.15845,1.1585,130600000.0
2005-12-19 06:30:00,1.15852,1.15852,1.15852,1.15852,5600000.0
2005-12-19 06:31:00,1.1585,1.15855,1.15845,1.15845,67900000.0
2005-12-19 06:32:00,1.1585,1.1585,1.1585,1.1585,4700000.0
2005-12-19 06:33:00,1.15853,1.15855,1.15848,1.15848,76200001.0
2005-12-19 06:34:00,1.15856,1.15856,1.15851,1.15851,42100000.0
2005-12-19 06:35:00,1.15845,1.15855,1.15845,1.15845,137899999.0
2005-12-19 06:36:00,1.15843,1.15843,1.15843,1.15843,2600000.0
2005-12-19 06:37:00,1.1585,1.15852,1.15845,1.1585,102600000.0
2005-12-19 06:38:00,1.15858,1.15858,1.1585,1.1585,88500002.0
2005-12-19 06:39:00,1.15848,1.1585,1.15845,1.1585,66400000.0
2005-12-19 06:40:00,1.15855,1.15855,1.15845,1.15853,45200000.0
2005-12-19 06:41:00,1.1585,1.15853,1.15843,1.1585,61200000.0
2005-12-19 06:42:00,1.1585,1.15855,1.15843,1.1585,69400000.0
2005-12-19 06:43:00,1.15845,1.1585,1.15845,1.1585,47200000.0
2005-12-19 06:44:00,1.15843,1.15853,1.15843,1.15845,6600000.0
2005-12-19 06:45:00,1.15857,1.15876,1.15857,1.15866,111499998.0
2005-12-19 06:46:00,1.15875,1.15875,1.15865,1.15865,17400000.0
2005-12-19 06:47:00,1.15865,1.15875,1.15865,1.1587,203099995.0
2005-12-19 06:48:00,1.15877,1.15891,1.15876,1.15878,66300000.0
2005-12-19 06:49:00,1.15865,1.15865,1.15865,1.15865,15100000.0
2005-12-19 06:50:00,1.1587,1.15872,1.15865,1.1587,18000000.0
2005-12-19 06:51:00,1.15868,1.1587,1.1584,1.1587,44800001.0
2005-12-19 06:52:00,1.1587,1.15875,1.1586,1.15865,119500002.0
2005-12-19 06:53:00,1.15868,1.15868,1.15868,1.15868,15900000.0
2005-12-19 06:54:00,1.1587,1.1587,1.1587,1.1587,8900000.0
2005-12-19 06:55:00,1.15875,1.15875,1.1587,1.1587,32700000.0
2005-12-19 06:56:00,1.1587,1.15875,1.1587,1.1587,63500001.0
2005-12-19 06:57:00,1.1587,1.1587,1.15865,1.15865,13600000.0
2005-12-19 06:58:00,1.1587,1.1587,1.1587,1.1587,11500000.0
2005-12-19 06:59:00,1.1586,1.15875,1.1586,1.1587,146000000.0
2005-12-19 07:00:00,1.15865,1.1587,1.15865,1.15865,127200002.0
2005-12-19 07:01:00,1.15875,1.15875,1.15865,1.15865,99900001.0
2005-12-19 07:02:00,1.1587,1.1587,1.15863,1.15863,18300000.0
2005-12-19 07:03:00,1.15875,1.15875,1.15865,1.1587,61099999.0
2005-12-19 07:04:00,1.15865,1.1587,1.1586,1.1587,84999999.0
2005-12-19 07:05:00,1.15863,1.1587,1.15863,1.1587,26700000.0
2005-12-19 07:06:00,1.15875,1.15875,1.15865,1.1587,42700001.0
2005-12-19 07:07:00,1.1587,1.15873,1.15865,1.15865,24100000.0
2005-12-19 07:08:00,1.15865,1.15865,1.15865,1.15865,23900001.0
2005-12-19 07:09:00,1.15865,1.15875,1.15865,1.15865,97299999.0
2005-12-19 07:10:00,1.15867,1.15867,1.15866,1.15866,29000000.0
2005-12-19 07:11:00,1.1586,1.1586,1.1586,1.1586,15100000.0
2005-12-19 07:12:00,1.15855,1.15865,1.15855,1.15858,72200000.0
2005-12-19 07:13:00,1.1586,1.15865,1.15852,1.1586,74400000.0
2005-12-19 07:14:00,1.15855,1.1586,1.15855,1.15857,55200000.0
2005-12-19 07:15:00,1.15854,1.15857,1.15843,1.15843,80700001.0
2005-12-19 07:16:00,1.15838,1.15842,1.15826,1.15826,65100000.0
2005-12-19 07:17:00,1.15828,1.1583,1.15828,1.1583,51800001.0
2005-12-19 07:18:00,1.15825,1.1583,1.15825,1.1583,79400001.0
2005-12-19 07:19:00,1.15825,1.1583,1.15825,1.1583,4700000.0
2005-12-19 07:20:00,1.15825,1.1583,1.15825,1.1583,4000000.0
2005-12-19 07:21:00,1.15827,1.15835,1.15825,1.1583,115800000.0
2005-12-19 07:22:00,1.15825,1.1583,1.15825,1.1583,68600001.0
2005-12-19 07:23:00,1.1583,1.1583,1.1583,1.1583,2400000.0
2005-12-19 07:24:00,1.15833,1.15833,1.15825,1.15825,36700000.0
2005-12-19 07:25:00,1.1583,1.15835,1.15825,1.15825,138299999.0
2005-12-19 07:26:00,1.1583,1.15833,1.15825,1.15825,69200002.0
2005-12-19 07:27:00,1.1583,1.1583,1.15828,1.15828,53700000.0
2005-12-19 07:28:00,1.15825,1.15838,1.15825,1.1583,89999999.0
2005-12-19 07:29:00,1.15822,1.1583,1.15822,1.1583,5600000.0
2005-12-19 07:30:00,1.15825,1.15825,1.15825,1.15825,44899999.0
2005-12-19 07:31:00,1.1583,1.15835,1.15823,1.1583,98100000.0
2005-12-19 07:32:00,1.15835,1.15835,1.1583,1.1583,18300000.0
2005-12-19 07:33:00,1.1583,1.15832,1.15825,1.1583,65399998.0
2005-12-19 07:34:00,1.15825,1.1583,1.15825,1.1583,116300002.0
2005-12-19 07:35:00,1.15825,1.15835,1.15825,1.1583,41200000.0
2005-12-19 07:36:00,1.1583,1.15835,1.15823,1.15828,93100002.0
2005-12-19 07:37:00,1.1583,1.1583,1.1583,1.1583,800000.0
2005-12-19 07:38:00,1.15835,1.15835,1.15825,1.1583,35800000.0
2005-12-19 07:39:00,1.15825,1.1583,1.15825,1.15827,21900000.0
2005-12-19 07:40:00,1.15825,1.1583,1.15825,1.15828,96700001.0
2005-12-19 07:41:00,1.15825,1.15825,1.15825,1.15825,8000000.0
2005-12-19 07:42:00,1.15824,1.15824,1.15805,1.15811,175000002.0
2005-12-19 07:43:00,1.15788,1.15808,1.15788,1.15795,114000000.0
2005-12-19 07:44:00,1.158,1.15805,1.1579,1.15805,156500003.0
2005-12-19 07:45:00,1.15792,1.15807,1.15792,1.15805,56900000.0
2005-12-19 07:46:00,1.15797,1.158,1.15797,1.158,49900001.0
2005-12-19 07:47:00,1.15795,1.158,1.15795,1.158,28600000.0
2005-12-19 07:48:00,1.158,1.15805,1.158,1.158,99700003.0
2005-12-19 07:49:00,1.15804,1.15814,1.15798,1.15802,30600000.0
2005-12-19 07:50:00,1.15805,1.15805,1.15805,1.15805,8100000.0
2005-12-19 07:51:00,1.158,1.15802,1.15795,1.15795,99499998.0
2005-12-19 07:52:00,1.158,1.158,1.15795,1.15795,38900000.0
2005-12-19 07:53:00,1.158,1.158,1.158,1.158,50200000.0
2005-12-19 07:54:00,1.158,1.15805,1.15795,1.15795,107800000.0
2005-12-19 07:55:00,1.158,1.15805,1.15792,1.15805,110699998.0
2005-12-19 07:56:00,1.15807,1.15807,1.15807,1.15807,15100000.0
2005-12-19 07:57:00,1.158,1.158,1.15798,1.15798,47900001.0
2005-12-19 07:58:00,1.158,1.158,1.15793,1.158,36700000.0
2005-12-19 07:59:00,1.15795,1.15802,1.15795,1.158,75900002.0
2005-12-19 08:00:00,1.15795,1.15805,1.15795,1.15805,96200000.0
2005-12-19 08:01:00,1.15795,1.15805,1.15795,1.15805,28700000.0
2005-12-19 08:02:00,1.15795,1.15805,1.15795,1.158,71300000.0
2005-12-19 08:03:00,1.15797,1.15805,1.15795,1.15805,61400000.0
2005-12-19 08:04:00,1.15797,1.15805,1.15795,1.15805,116099999.0
2005-12-19 08:05:00,1.158,1.15802,1.15795,1.158,151099999.0
2005-12-19 08:06:00,1.15805,1.15805,1.158,1.15805,36000000.0
2005-12-19 08:07:00,1.15802,1.15808,1.15798,1.15802,128600002.0
2005-12-19 08:08:00,1.15802,1.15802,1.158,1.158,5200000.0
2005-12-19 08:09:00,1.15805,1.15805,1.15792,1.15792,132400003.0
2005-12-19 08:10:00,1.15801,1.15813,1.15792,1.15813,137300003.0
2005-12-19 08:11:00,1.15811,1.15811,1.15798,1.15807,55899999.0
2005-12-19 08:12:00,1.15805,1.15805,1.158,1.158,47000000.0
2005-12-19 08:13:00,1.15803,1.15807,1.15795,1.15795,51100001.0
2005-12-19 08:14:00,1.15795,1.15805,1.15795,1.158,101599998.0
2005-12-19 08:15:00,1.158,1.15802,1.15795,1.15795,104300000.0
2005-12-19 08:16:00,1.158,1.158,1.15795,1.15795,36700000.0
2005-12-19 08:17:00,1.158,1.158,1.15795,1.15797,8900000.0
2005-12-19 08:18:00,1.15795,1.15795,1.15795,1.15795,22600000.0
2005-12-19 08:19:00,1.15815,1.15838,1.15815,1.15826,117000001.0
2005-12-19 08:20:00,1.1583,1.1583,1.1583,1.1583,63900000.0
2005-12-19 08:21:00,1.15835,1.15835,1.15825,1.1583,139700002.0
2005-12-19 08:22:00,1.1583,1.15833,1.15828,1.1583,39900000.0
2005-12-19 08:23:00,1.1583,1.15835,1.15825,1.1583,134499999.0
2005-12-19 08:24:00,1.1583,1.15835,1.15824,1.15824,92800001.0
2005-12-19 08:25:00,1.1582,1.1582,1.15813,1.1582,32900000.0
2005-12-19 08:26:00,1.15825,1.15825,1.15825,1.15825,4000000.0
2005-12-19 08:27:00,1.1581,1.15825,1.1581,1.15822,51900000.0
2005-12-19 08:28:00,1.15817,1.15817,1.15813,1.15813,22400001.0
2005-12-19 08:29:00,1.15807,1.15807,1.15793,1.15793,29499999.0
2005-12-19 08:30:00,1.15793,1.15802,1.15793,1.158,53700000.0
2005-12-19 08:31:00,1.15802,1.15802,1.15795,1.158,128700002.0
2005-12-19 08:32:00,1.15809,1.15818,1.15802,1.15818,155100000.0
2005-12-19 08:33:00,1.15815,1.15825,1.15815,1.15825,127200001.0
2005-12-19 08:34:00,1.1582,1.15825,1.15815,1.15825,70300001.0
2005-12-19 08:35:00,1.15826,1.15826,1.15807,1.15813,67800000.0
2005-12-19 08:36:00,1.15813,1.15813,1.15805,1.15805,3500000.0
2005-12-19 08:37:00,1.1581,1.1581,1.1581,1.1581,5600000.0
2005-12-19 08:38:00,1.1581,1.1581,1.15803,1.15807,90400001.0
2005-12-19 08:39:00,1.15805,1.15815,1.15805,1.1581,51800001.0
2005-12-19 08:40:00,1.15807,1.1581,1.15807,1.1581,45499999.0
2005-12-19 08:41:00,1.1581,1.15815,1.158,1.158,56399999.0
2005-12-19 08:42:00,1.15805,1.1581,1.15805,1.1581,72799999.0
2005-12-19 08:43:00,1.15815,1.15815,1.15802,1.15805,166200000.0
2005-12-19 08:44:00,1.15815,1.15815,1.15815,1.15815,30400000.0
2005-12-19 08:45:00,1.1581,1.15813,1.15808,1.1581,68700000.0
2005-12-19 08:46:00,1.1581,1.15812,1.1581,1.15812,44600000.0
2005-12-19 08:47:00,1.1581,1.1581,1.15802,1.15802,34700000.0
2005-12-19 08:48:00,1.1581,1.1581,1.15805,1.15805,45799998.0
2005-12-19 08:49:00,1.1581,1.15815,1.1581,1.15815,55200001.0
2005-12-19 08:50:00,1.15806,1.15818,1.15806,1.15817,100300002.0
2005-12-19 08:51:00,1.1581,1.1581,1.1581,1.1581,32000000.0
2005-12-19 08:52:00,1.1581,1.15812,1.1581,1.15812,155200002.0
2005-12-19 08:53:00,1.15811,1.15819,1.15809,1.15809,127799999.0
2005-12-19 08:54:00,1.15805,1.15822,1.15805,1.15822,70900000.0
2005-12-19 08:55:00,1.1582,1.15825,1.15813,1.15825,101199999.0
2005-12-19 08:56:00,1.1582,1.15825,1.1582,1.15825,157099999.0
2005-12-19 08:57:00,1.1582,1.15825,1.15813,1.15813,41299999.0
2005-12-19 08:58:00,1.1582,1.15828,1.15813,1.1582,158200002.0
2005-12-19 08:59:00,1.15818,1.15819,1.15811,1.15811,150499998.0
2005-12-19 09:00:00,1.15807,1.15815,1.15805,1.15805,58400000.0
2005-12-19 09:01:00,1.15805,1.15816,1.15799,1.15816,70400000.0
2005-12-19 09:02:00,1.15815,1.15815,1.158,1.15801,56700000.0
2005-12-19 09:03:00,1.15811,1.15819,1.15805,1.15808,89900001.0
2005-12-19 09:04:00,1.1581,1.15812,1.1581,1.1581,36000000.0
2005-12-19 09:05:00,1.1581,1.1581,1.15805,1.15805,77000003.0
2005-12-19 09:06:00,1.15802,1.15812,1.15802,1.15807,37500000.0
2005-12-19 09:07:00,1.15809,1.1583,1.15809,1.1583,33699999.0
2005-12-19 09:08:00,1.1583,1.15835,1.15828,1.15835,145900002.0
2005-12-19 09:09:00,1.15825,1.15835,1.15825,1.15835,67599999.0
2005-12-19 09:10:00,1.1583,1.1583,1.15828,1.15828,80800001.0
2005-12-19 09:11:00,1.15825,1.15837,1.15825,1.15837,129000000.0
2005-12-19 09:12:00,1.15843,1.15845,1.15843,1.15845,37400001.0
2005-12-19 09:13:00,1.1584,1.1584,1.15835,1.15835,20400000.0
2005-12-19 09:14:00,1.15845,1.15845,1.1584,1.1584,13700000.0
2005-12-19 09:15:00,1.1584,1.1584,1.15835,1.15835,136000000.0
2005-12-19 09:16:00,1.1584,1.1584,1.15837,1.15837,23900000.0
2005-12-19 09:17:00,1.15837,1.15845,1.15835,1.15835,127800000.0
2005-12-19 09:18:00,1.15828,1.15831,1.15822,1.15831,95000002.0
2005-12-19 09:19:00,1.15821,1.15822,1.1581,1.15814,45900000.0
2005-12-19 09:20:00,1.1582,1.1582,1.1581,1.1582,53200000.0
2005-12-19 09:21:00,1.15815,1.15815,1.15815,1.15815,29400000.0
2005-12-19 09:22:00,1.1582,1.1582,1.15817,1.15817,43799999.0
2005-12-19 09:23:00,1.15815,1.1582,1.15815,1.1582,3800000.0
2005-12-19 09:24:00,1.15836,1.15873,1.15836,1.15865,102400000.0
2005-12-19 09:25:00,1.15872,1.1588,1.15871,1.15872,104700002.0
2005-12-19 09:26:00,1.1587,1.1587,1.1587,1.1587,16700000.0
2005-12-19 09:27:00,1.1587,1.15875,1.1587,1.1587,5700000.0
2005-12-19 09:28:00,1.15875,1.15875,1.15867,1.1587,59900000.0
2005-12-19 09:29:00,1.15868,1.15875,1.15868,1.15875,93199998.0
2005-12-19 09:30:00,1.15875,1.15891,1.15875,1.15882,70100001.0
2005-12-19 09:31:00,1.15877,1.15877,1.15873,1.15873,66600001.0
2005-12-19 09:32:00,1.15865,1.1587,1.15865,1.1587,80599997.0
2005-12-19 09:33:00,1.15867,1.15867,1.15863,1.15863,5000000.0
2005-12-19 09:34:00,1.15855,1.15855,1.15855,1.15855,22299999.0
2005-12-19 09:35:00,1.1586,1.15865,1.1586,1.15865,34300000.0
2005-12-19 09:36:00,1.15848,1.15848,1.15839,1.15839,27999999.0
2005-12-19 09:37:00,1.1583,1.15835,1.15825,1.15825,107900001.0
2005-12-19 09:38:00,1.15831,1.1584,1.15828,1.15838,71200001.0
2005-12-19 09:39:00,1.15837,1.15841,1.15829,1.15838,73200001.0
2005-12-19 09:40:00,1.1584,1.15845,1.1584,1.15845,26300000.0
2005-12-19 09:41:00,1.15827,1.15827,1.15816,1.15816,170700003.0
2005-12-19 09:42:00,1.15832,1.15858,1.15832,1.15858,60399999.0
2005-12-19 09:43:00,1.15867,1.15871,1.15854,1.15867,148300001.0
2005-12-19 09:44:00,1.15865,1.15875,1.15865,1.1587,78599998.0
2005-12-19 09:45:00,1.15868,1.15885,1.1586,1.15885,117900000.0
2005-12-19 09:46:00,1.15888,1.15888,1.1588,1.15888,11400000.0
2005-12-19 09:47:00,1.15873,1.15886,1.15873,1.15886,140500001.0
2005-12-19 09:48:00,1.1589,1.1589,1.15888,1.15888,28600000.0
2005-12-19 09:49:00,1.15892,1.15892,1.1589,1.1589,32800000.0
2005-12-19 09:50:00,1.15883,1.15885,1.15879,1.15882,111600001.0
2005-12-19 09:51:00,1.15892,1.15897,1.1589,1.15897,24700000.0
2005-12-19 09:52:00,1.15882,1.15892,1.15882,1.15888,102200002.0
2005-12-19 09:53:00,1.1589,1.1589,1.1588,1.1589,37300000.0
2005-12-19 09:54:00,1.15885,1.15898,1.15879,1.15895,62000000.0
2005-12-19 09:55:00,1.159,1.15905,1.15895,1.15905,118000001.0
2005-12-19 09:56:00,1.159,1.159,1.159,1.159,28000000.0
2005-12-19 09:57:00,1.15896,1.15896,1.15875,1.1589,115400001.0
2005-12-19 09:58:00,1.15904,1.15906,1.15904,1.15906,21500001.0
2005-12-19 09:59:00,1.15915,1.15947,1.15915,1.15947,24400000.0
2005-12-19 10:00:00,1.15945,1.1595,1.15945,1.1595,77900000.0
2005-12-19 10:01:00,1.15943,1.15953,1.15942,1.15949,50400001.0
2005-12-19 10:02:00,1.15949,1.1595,1.15934,1.15945,148900000.0
2005-12-19 10:03:00,1.15955,1.15955,1.15945,1.15945,51800000.0
2005-12-19 10:04:00,1.15955,1.15955,1.15942,1.15945,39300001.0
2005-12-19 10:05:00,1.15947,1.15947,1.1594,1.1594,24800000.0
2005-12-19 10:06:00,1.1595,1.15955,1.15945,1.15955,64000002.0
2005-12-19 10:07:00,1.15942,1.1595,1.15942,1.1595,23100000.0
2005-12-19 10:08:00,1.15952,1.15952,1.15952,1.15952,19100000.0
2005-12-19 10:09:00,1.15948,1.1595,1.15948,1.1595,74800001.0
2005-12-19 10:10:00,1.15942,1.15943,1.15932,1.15932,95100001.0
2005-12-19 10:11:00,1.15932,1.15932,1.1593,1.1593,16800000.0
2005-12-19 10:12:00,1.15923,1.15935,1.15923,1.15935,126199999.0
2005-12-19 10:13:00,1.15932,1.15944,1.15932,1.15944,25700000.0
2005-12-19 10:14:00,1.15936,1.15938,1.15927,1.15938,77700000.0
2005-12-19 10:15:00,1.15945,1.15945,1.1593,1.15935,180399999.0
2005-12-19 10:16:00,1.1594,1.15951,1.15933,1.15933,93900001.0
2005-12-19 10:17:00,1.15936,1.15948,1.15936,1.15943,105800000.0
2005-12-19 10:18:00,1.15948,1.15955,1.15945,1.15945,100700000.0
2005-12-19 10:19:00,1.15943,1.15947,1.15942,1.15943,109300001.0
2005-12-19 10:20:00,1.15947,1.15962,1.1594,1.15962,77300000.0
2005-12-19 10:21:00,1.15954,1.15974,1.15947,1.15955,85600001.0
2005-12-19 10:22:00,1.15945,1.15955,1.15945,1.1595,146200004.0
2005-12-19 10:23:00,1.15948,1.15948,1.15938,1.15938,21700000.0
2005-12-19 10:24:00,1.15944,1.15946,1.1593,1.15934,132899998.0
2005-12-19 10:25:00,1.15923,1.15924,1.15895,1.15919,139599998.0
2005-12-19 10:26:00,1.15926,1.15933,1.15922,1.15924,56000000.0
2005-12-19 10:27:00,1.15923,1.15923,1.1592,1.1592,55499998.0
2005-12-19 10:28:00,1.1592,1.1592,1.15902,1.15912,198299999.0
2005-12-19 10:29:00,1.15913,1.15926,1.15909,1.15911,210900002.0
2005-12-19 10:30:00,1.15909,1.15915,1.15898,1.15898,136500001.0
2005-12-19 10:31:00,1.15908,1.15917,1.15908,1.15915,52800000.0
2005-12-19 10:32:00,1.1592,1.1592,1.15912,1.1592,6300000.0
2005-12-19 10:33:00,1.15918,1.15918,1.15913,1.15917,56900000.0
2005-12-19 10:34:00,1.15914,1.15915,1.15894,1.15907,94299999.0
2005-12-19 10:35:00,1.15902,1.15915,1.15902,1.15904,124400001.0
2005-12-19 10:36:00,1.15903,1.15908,1.15888,1.15908,120300002.0
2005-12-19 10:37:00,1.15905,1.15915,1.15905,1.15915,96400000.0
2005-12-19 10:38:00,1.15915,1.15915,1.15902,1.15902,155900002.0
2005-12-19 10:39:00,1.15908,1.15908,1.15892,1.15892,67900000.0
2005-12-19 10:40:00,1.15883,1.15904,1.15883,1.15904,127800002.0
2005-12-19 10:41:00,1.15911,1.1592,1.15907,1.15907,45700000.0
2005-12-19 10:42:00,1.15912,1.1592,1.15907,1.15907,63200002.0
2005-12-19 10:43:00,1.1592,1.15921,1.15912,1.15915,100300001.0
2005-12-19 10:44:00,1.15897,1.15955,1.15897,1.15946,37100001.0
2005-12-19 10:45:00,1.15948,1.15952,1.15945,1.15949,106999998.0
2005-12-19 10:46:00,1.15948,1.15958,1.15945,1.1595,100900000.0
2005-12-19 10:47:00,1.15955,1.15978,1.15955,1.15957,92700000.0
2005-12-19 10:48:00,1.1595,1.15953,1.15942,1.1595,107100000.0
2005-12-19 10:49:00,1.15952,1.15955,1.1594,1.15955,178100002.0
2005-12-19 10:50:00,1.1595,1.15953,1.15937,1.15953,119399998.0
2005-12-19 10:51:00,1.15952,1.15952,1.15941,1.15947,147699998.0
2005-12-19 10:52:00,1.15943,1.15954,1.15935,1.15935,90000001.0
2005-12-19 10:53:00,1.1595,1.1595,1.15945,1.15945,95500000.0
2005-12-19 10:54:00,1.1595,1.15955,1.15945,1.15955,74200001.0
2005-12-19 10:55:00,1.15952,1.15955,1.15945,1.15945,58900000.0
2005-12-19 10:56:00,1.15945,1.15955,1.15945,1.1595,69799999.0
2005-12-19 10:57:00,1.15945,1.15958,1.15943,1.15943,71399999.0
2005-12-19 10:58:00,1.15952,1.15961,1.15947,1.15958,63700000.0
2005-12-19 10:59:00,1.15965,1.15965,1.15957,1.1596,69000001.0
2005-12-19 11:00:00,1.15954,1.15962,1.15949,1.1595,57900000.0
2005-12-19 11:01:00,1.15959,1.15998,1.15959,1.15998,15300000.0
2005-12-19 11:02:00,1.16005,1.16005,1.15983,1.15983,72000002.0
2005-12-19 11:03:00,1.1598,1.15985,1.15964,1.15974,131899999.0
2005-12-19 11:04:00,1.15968,1.15986,1.15968,1.15986,73800001.0
2005-12-19 11:05:00,1.15986,1.15987,1.15982,1.15982,48200000.0
2005-12-19 11:06:00,1.1598,1.1598,1.15975,1.1598,161399999.0
2005-12-19 11:07:00,1.1598,1.1598,1.15972,1.15972,4800000.0
2005-12-19 11:08:00,1.15988,1.16005,1.15988,1.16,137699998.0
2005-12-19 11:09:00,1.15991,1.15997,1.15991,1.15997,40800000.0
2005-12-19 11:10:00,1.16005,1.16034,1.16005,1.16034,41600000.0
2005-12-19 11:11:00,1.16038,1.1604,1.16021,1.1603,99400000.0
2005-12-19 11:12:00,1.1602,1.16025,1.16015,1.1602,167599997.0
2005-12-19 11:13:00,1.16018,1.16018,1.16007,1.16012,113299999.0
2005-12-19 11:14:00,1.16006,1.16019,1.16001,1.16001,107400002.0
2005-12-19 11:15:00,1.16004,1.16017,1.16004,1.16017,100000002.0
2005-12-19 11:16:00,1.16017,1.16017,1.15993,1.15993,100100002.0
2005-12-19 11:17:00,1.15988,1.15988,1.15976,1.15984,75000001.0
2005-12-19 11:18:00,1.15995,1.16016,1.15995,1.16016,20700000.0
2005-12-19 11:19:00,1.16029,1.1603,1.16015,1.16015,91100000.0
2005-12-19 11:20:00,1.16016,1.16016,1.15992,1.15992,174500000.0
2005-12-19 11:21:00,1.16007,1.16027,1.16007,1.16015,91300001.0
2005-12-19 11:22:00,1.16027,1.16028,1.16017,1.16028,86999998.0
2005-12-19 11:23:00,1.1603,1.16035,1.16025,1.16035,51900000.0
2005-12-19 11:24:00,1.16017,1.16017,1.16007,1.16007,9200000.0
2005-12-19 11:25:00,1.15997,1.15997,1.15958,1.15978,85300001.0
2005-12-19 11:26:00,1.1599,1.16,1.15977,1.15989,103999999.0
2005-12-19 11:27:00,1.15991,1.15998,1.15986,1.15998,159099996.0
2005-12-19 11:28:00,1.16,1.16005,1.15995,1.16,85900003.0
2005-12-19 11:29:00,1.1599,1.16,1.15989,1.15992,119299996.0
2005-12-19 11:30:00,1.16002,1.1601,1.15999,1.16008,80099998.0
2005-12-19 11:31:00,1.1601,1.16012,1.16002,1.16008,52300000.0
2005-12-19 11:32:00,1.16002,1.16044,1.16002,1.16037,138299997.0
2005-12-19 11:33:00,1.16037,1.16048,1.16037,1.1604,65900001.0
2005-12-19 11:34:00,1.16028,1.16028,1.1601,1.16012,160200004.0
2005-12-19 11:35:00,1.16005,1.16005,1.15985,1.15987,87000002.0
2005-12-19 11:36:00,1.15983,1.15999,1.15983,1.15986,128900000.0
2005-12-19 11:37:00,1.15987,1.15995,1.15987,1.15987,45500000.0
2005-12-19 11:38:00,1.15987,1.15995,1.15985,1.15995,31199999.0
2005-12-19 11:39:00,1.1599,1.15992,1.15985,1.15992,69200000.0
2005-12-19 11:40:00,1.15989,1.15993,1.15976,1.15981,204700003.0
2005-12-19 11:41:00,1.15988,1.15988,1.15978,1.15981,111900000.0
2005-12-19 11:42:00,1.1598,1.15985,1.15975,1.15975,164900003.0
2005-12-19 11:43:00,1.1598,1.15982,1.15972,1.15982,75000000.0
2005-12-19 11:44:00,1.15966,1.16013,1.15966,1.16013,51400002.0
2005-12-19 11:45:00,1.1602,1.1602,1.15994,1.15994,92700000.0
2005-12-19 11:46:00,1.15996,1.16004,1.15991,1.16004,78599998.0
2005-12-19 11:47:00,1.16,1.16,1.16,1.16,60999998.0
2005-12-19 11:48:00,1.15995,1.16,1.15995,1.15995,66400002.0
2005-12-19 11:49:00,1.16002,1.16005,1.15995,1.15995,85700000.0
2005-12-19 11:50:00,1.16,1.16005,1.15995,1.16,133200003.0
2005-12-19 11:51:00,1.15991,1.15991,1.1597,1.15978,139100001.0
2005-12-19 11:52:00,1.15988,1.15988,1.15972,1.15972,189600000.0
2005-12-19 11:53:00,1.15967,1.15985,1.15967,1.15975,122999998.0
2005-12-19 11:54:00,1.15985,1.15985,1.15975,1.15978,43100000.0
2005-12-19 11:55:00,1.15989,1.15994,1.15987,1.15992,77199998.0
2005-12-19 11:56:00,1.15987,1.15987,1.15975,1.15982,78999999.0
2005-12-19 11:57:00,1.15982,1.15993,1.15977,1.15977,149400000.0
2005-12-19 11:58:00,1.15975,1.15982,1.15975,1.15975,63599999.0
2005-12-19 11:59:00,1.15983,1.15993,1.15983,1.1599,102500002.0
2005-12-19 12:00:00,1.16007,1.16027,1.16007,1.16023,47800000.0
2005-12-19 12:01:00,1.16022,1.16023,1.16006,1.16012,58400000.0
2005-12-19 12:02:00,1.16005,1.16012,1.15997,1.16012,177899998.0
2005-12-19 12:03:00,1.16017,1.16018,1.16004,1.16004,148700002.0
2005-12-19 12:04:00,1.16014,1.16027,1.16014,1.16027,102900000.0
2005-12-19 12:05:00,1.16027,1.16027,1.16009,1.16009,118800001.0
2005-12-19 12:06:00,1.16008,1.16025,1.15999,1.16006,107000002.0
2005-12-19 12:07:00,1.15993,1.15993,1.15946,1.1595,75300002.0
2005-12-19 12:08:00,1.15952,1.15952,1.15934,1.15936,142100003.0
2005-12-19 12:09:00,1.15943,1.15943,1.15916,1.15926,137399999.0
2005-12-19 12:10:00,1.15934,1.15941,1.15934,1.15941,19900000.0
2005-12-19 12:11:00,1.15935,1.15944,1.15932,1.15933,72100000.0
2005-12-19 12:12:00,1.15926,1.15934,1.1592,1.15922,100389997.0
2005-12-19 12:13:00,1.15919,1.15946,1.15919,1.15946,117599999.0
2005-12-19 12:14:00,1.15946,1.15946,1.15922,1.15922,38100000.0
2005-12-19 12:15:00,1.15913,1.1593,1.15908,1.1593,80800000.0
2005-12-19 12:16:00,1.15933,1.15939,1.15931,1.15938,70200000.0
2005-12-19 12:17:00,1.15939,1.15939,1.15902,1.15902,79799999.0
2005-12-19 12:18:00,1.159,1.15903,1.15892,1.15892,113599998.0
2005-12-19 12:19:00,1.159,1.15903,1.159,1.159,61500002.0
2005-12-19 12:20:00,1.15905,1.15918,1.15905,1.15914,81099999.0
2005-12-19 12:21:00,1.15909,1.15909,1.15859,1.15859,144899999.0
2005-12-19 12:22:00,1.15834,1.15863,1.15834,1.15863,84400002.0
2005-12-19 12:23:00,1.15862,1.15862,1.15847,1.15857,36000000.0
2005-12-19 12:24:00,1.15855,1.15861,1.15838,1.15846,162100001.0
2005-12-19 12:25:00,1.15824,1.15848,1.15823,1.15841,129100001.0
2005-12-19 12:26:00,1.15849,1.15866,1.15849,1.15853,56300000.0
2005-12-19 12:27:00,1.15845,1.15847,1.15833,1.1584,80200000.0
2005-12-19 12:28:00,1.1583,1.15847,1.15827,1.15847,43400000.0
2005-12-19 12:29:00,1.15847,1.15855,1.15847,1.15848,80800000.0
2005-12-19 12:30:00,1.15845,1.1585,1.15845,1.1585,25500001.0
2005-12-19 12:31:00,1.15844,1.15861,1.15844,1.1586,77000000.0
2005-12-19 12:32:00,1.1585,1.15866,1.1585,1.15854,78700000.0
2005-12-19 12:33:00,1.15856,1.15866,1.15856,1.15863,84299998.0
2005-12-19 12:34:00,1.15864,1.15872,1.15858,1.15858,136500000.0
2005-12-19 12:35:00,1.15869,1.15869,1.15851,1.1586,117500002.0
2005-12-19 12:36:00,1.15863,1.15863,1.15859,1.15859,24700001.0
2005-12-19 12:37:00,1.1586,1.15865,1.15855,1.1586,92599999.0
2005-12-19 12:38:00,1.15862,1.15862,1.1586,1.1586,25899999.0
2005-12-19 12:39:00,1.15863,1.15863,1.15844,1.15844,71000001.0
2005-12-19 12:40:00,1.15847,1.1585,1.15838,1.1585,142999998.0
2005-12-19 12:41:00,1.1585,1.1585,1.15848,1.1585,104300001.0
2005-12-19 12:42:00,1.15846,1.15846,1.15835,1.1584,101399999.0
2005-12-19 12:43:00,1.15848,1.15851,1.15832,1.1584,173499997.0
2005-12-19 12:44:00,1.15835,1.15855,1.15835,1.15843,131900000.0
2005-12-19 12:45:00,1.1585,1.1585,1.15821,1.1583,105500000.0
2005-12-19 12:46:00,1.15832,1.15835,1.15817,1.15835,85200000.0
2005-12-19 12:47:00,1.15832,1.15849,1.15832,1.15849,75299999.0
2005-12-19 12:48:00,1.15858,1.15862,1.15848,1.1586,88600001.0
2005-12-19 12:49:00,1.15863,1.15867,1.15855,1.15855,108800001.0
2005-12-19 12:50:00,1.15855,1.15868,1.15855,1.15865,46500000.0
2005-12-19 12:51:00,1.15859,1.1586,1.15848,1.15858,114200000.0
2005-12-19 12:52:00,1.15855,1.15855,1.15823,1.15824,63000002.0
2005-12-19 12:53:00,1.1583,1.15832,1.1583,1.15832,66900002.0
2005-12-19 12:54:00,1.15832,1.15839,1.1582,1.1582,111400000.0
2005-12-19 12:55:00,1.15818,1.15826,1.15815,1.15815,72500000.0
2005-12-19 12:56:00,1.1582,1.15825,1.15815,1.1582,89599999.0
2005-12-19 12:57:00,1.1582,1.15822,1.15815,1.15822,74000000.0
2005-12-19 12:58:00,1.15815,1.1582,1.15815,1.1582,51500000.0
2005-12-19 12:59:00,1.15818,1.15828,1.15815,1.15828,26800000.0
2005-12-19 13:00:00,1.15822,1.15829,1.15816,1.15816,146690001.0
2005-12-19 13:01:00,1.15825,1.15825,1.15815,1.15825,74399999.0
2005-12-19 13:02:00,1.1582,1.15822,1.15812,1.15812,77799998.0
2005-12-19 13:03:00,1.15807,1.15807,1.15799,1.15799,40900002.0
2005-12-19 13:04:00,1.15796,1.15806,1.15794,1.15802,85500002.0
2005-12-19 13:05:00,1.15809,1.15811,1.15809,1.15811,30300000.0
2005-12-19 13:06:00,1.15819,1.1582,1.15812,1.15812,69299999.0
2005-12-19 13:07:00,1.15819,1.1582,1.15815,1.15815,123499999.0
2005-12-19 13:08:00,1.15819,1.15822,1.15809,1.15811,56400001.0
2005-12-19 13:09:00,1.15808,1.1582,1.15808,1.1582,50500001.0
2005-12-19 13:10:00,1.1582,1.15825,1.1582,1.15825,40100000.0
2005-12-19 13:11:00,1.15828,1.15833,1.15825,1.15825,47700000.0
2005-12-19 13:12:00,1.15812,1.15812,1.158,1.158,80699999.0
2005-12-19 13:13:00,1.15797,1.158,1.15797,1.158,15100000.0
2005-12-19 13:14:00,1.15807,1.15823,1.15807,1.15823,6500000.0
2005-12-19 13:15:00,1.15826,1.15829,1.15826,1.15828,28700000.0
2005-12-19 13:16:00,1.15816,1.15833,1.15813,1.15813,39900000.0
2005-12-19 13:17:00,1.1582,1.15825,1.1582,1.1582,99600002.0
2005-12-19 13:18:00,1.15827,1.15828,1.15815,1.15815,95700001.0
2005-12-19 13:19:00,1.15812,1.15817,1.15812,1.15817,72100001.0
2005-12-19 13:20:00,1.15823,1.15855,1.15823,1.15855,92899997.0
2005-12-19 13:21:00,1.15867,1.15885,1.15867,1.15871,145300002.0
2005-12-19 13:22:00,1.15862,1.15875,1.15862,1.1587,122800002.0
2005-12-19 13:23:00,1.15872,1.15877,1.15872,1.15877,38500000.0
2005-12-19 13:24:00,1.1587,1.1587,1.15842,1.15855,48299999.0
2005-12-19 13:25:00,1.1585,1.1585,1.15845,1.15848,32699999.0
2005-12-19 13:26:00,1.15852,1.15867,1.15852,1.15867,27200000.0
2005-12-19 13:27:00,1.15878,1.15894,1.15871,1.15894,117700002.0
2005-12-19 13:28:00,1.159,1.159,1.15895,1.15895,43800001.0
2005-12-19 13:29:00,1.15896,1.15897,1.15886,1.15886,60599998.0
2005-12-19 13:30:00,1.1589,1.15895,1.15885,1.1589,132199999.0
2005-12-19 13:31:00,1.15887,1.15901,1.15887,1.15887,58400000.0
2005-12-19 13:32:00,1.1589,1.1589,1.15888,1.15888,32700000.0
2005-12-19 13:33:00,1.15898,1.15902,1.15891,1.15891,90600000.0
2005-12-19 13:34:00,1.15886,1.15886,1.15884,1.15884,46500000.0
2005-12-19 13:35:00,1.1588,1.15885,1.15873,1.15885,189489998.0
2005-12-19 13:36:00,1.1588,1.1589,1.1588,1.1589,94599999.0
2005-12-19 13:37:00,1.15895,1.15895,1.15895,1.15895,20700001.0
2005-12-19 13:38:00,1.15882,1.15886,1.15874,1.15886,132800004.0
2005-12-19 13:39:00,1.15893,1.15902,1.15892,1.15892,34000000.0
2005-12-19 13:40:00,1.15889,1.15895,1.15889,1.15892,143500003.0
2005-12-19 13:41:00,1.15882,1.15895,1.1588,1.15885,161000002.0
2005-12-19 13:42:00,1.15899,1.15907,1.15893,1.15896,168699999.0
2005-12-19 13:43:00,1.15913,1.15933,1.15913,1.15929,73400000.0
2005-12-19 13:44:00,1.15932,1.15941,1.15919,1.15937,86899999.0
2005-12-19 13:45:00,1.15956,1.15984,1.15956,1.15984,135499997.0
2005-12-19 13:46:00,1.16001,1.1601,1.15973,1.15996,106100000.0
2005-12-19 13:47:00,1.15996,1.16008,1.15996,1.16008,90599999.0
2005-12-19 13:48:00,1.16007,1.16014,1.16001,1.16005,43700000.0
2005-12-19 13:49:00,1.16005,1.16012,1.16005,1.16005,99000001.0
2005-12-19 13:50:00,1.1601,1.16012,1.16005,1.1601,66700000.0
2005-12-19 13:51:00,1.16012,1.16013,1.15995,1.15997,89499999.0
2005-12-19 13:52:00,1.15973,1.15973,1.1595,1.1596,173400003.0
2005-12-19 13:53:00,1.15965,1.15981,1.15965,1.15981,26700000.0
2005-12-19 13:54:00,1.15975,1.1598,1.15975,1.1598,55000002.0
2005-12-19 13:55:00,1.15978,1.15993,1.15978,1.15993,49400000.0
2005-12-19 13:56:00,1.15995,1.16008,1.15995,1.16001,99500002.0
2005-12-19 13:57:00,1.15995,1.16005,1.1598,1.16,154000002.0
2005-12-19 13:58:00,1.16005,1.16034,1.16005,1.16029,85699999.0
2005-12-19 13:59:00,1.16015,1.16025,1.16015,1.1602,49300001.0
2005-12-19 14:00:00,1.16025,1.16036,1.16025,1.16036,5600000.0
2005-12-19 14:01:00,1.16029,1.16041,1.16016,1.16016,24600000.0
2005-12-19 14:02:00,1.16015,1.1603,1.16015,1.1603,31600000.0
2005-12-19 14:03:00,1.1603,1.16042,1.16028,1.16042,88699999.0
2005-12-19 14:04:00,1.1603,1.16033,1.1603,1.16033,21500001.0
2005-12-19 14:05:00,1.16026,1.16039,1.16026,1.16037,183400000.0
2005-12-19 14:06:00,1.16038,1.16038,1.16033,1.16033,14300000.0
2005-12-19 14:07:00,1.16025,1.1603,1.16025,1.1603,62400001.0
2005-12-19 14:08:00,1.16035,1.16035,1.16032,1.16032,33600000.0
2005-12-19 14:09:00,1.16023,1.16025,1.16023,1.16025,37200000.0
2005-12-19 14:10:00,1.16035,1.16035,1.16023,1.1603,163300000.0
2005-12-19 14:11:00,1.16027,1.16027,1.16011,1.16014,134100001.0
2005-12-19 14:12:00,1.16008,1.16008,1.16001,1.16001,195400000.0
2005-12-19 14:13:00,1.15989,1.15989,1.15975,1.15981,68700000.0
2005-12-19 14:14:00,1.15976,1.15981,1.1597,1.15971,142300000.0
2005-12-19 14:15:00,1.15969,1.15996,1.15969,1.15977,146500001.0
2005-12-19 14:16:00,1.15982,1.15986,1.15978,1.15982,155500002.0
2005-12-19 14:17:00,1.1599,1.15998,1.15989,1.15989,104799999.0
2005-12-19 14:18:00,1.15993,1.15993,1.15992,1.15992,25600000.0
2005-12-19 14:19:00,1.15995,1.15995,1.15983,1.15993,66299999.0
2005-12-19 14:20:00,1.15992,1.15999,1.15977,1.15985,48900000.0
2005-12-19 14:21:00,1.1599,1.15995,1.15985,1.1599,139399999.0
2005-12-19 14:22:00,1.15999,1.16014,1.15999,1.1601,87399999.0
2005-12-19 14:23:00,1.16009,1.16018,1.16003,1.16007,141199998.0
2005-12-19 14:24:00,1.16017,1.16028,1.16017,1.16022,76000000.0
2005-12-19 14:25:00,1.16025,1.16025,1.16014,1.16014,95800001.0
2005-12-19 14:26:00,1.16003,1.16008,1.15995,1.15995,43700000.0
2005-12-19 14:27:00,1.16002,1.1601,1.15998,1.16007,58099999.0
2005-12-19 14:28:00,1.16007,1.16008,1.16002,1.16008,66700002.0
2005-12-19 14:29:00,1.15997,1.16007,1.15997,1.16007,13800000.0
2005-12-19 14:30:00,1.1601,1.1601,1.16008,1.16008,5600000.0
2005-12-19 14:31:00,1.1601,1.16017,1.16007,1.16017,68800000.0
2005-12-19 14:32:00,1.16021,1.16026,1.16021,1.16021,80599999.0
2005-12-19 14:33:00,1.16025,1.16025,1.16018,1.16018,39100001.0
2005-12-19 14:34:00,1.16022,1.16022,1.16005,1.1601,30400001.0
2005-12-19 14:35:00,1.1601,1.16023,1.16008,1.16012,36800001.0
2005-12-19 14:36:00,1.16028,1.1603,1.16019,1.16022,125299999.0
2005-12-19 14:37:00,1.1603,1.16032,1.16026,1.16032,22700000.0
2005-12-19 14:38:00,1.1603,1.16037,1.16018,1.16037,235400003.0
2005-12-19 14:39:00,1.16043,1.16051,1.16039,1.16042,123900001.0
2005-12-19 14:40:00,1.16039,1.16051,1.16039,1.16045,81600002.0
2005-12-19 14:41:00,1.16057,1.16059,1.16043,1.1605,52890000.0
2005-12-19 14:42:00,1.16045,1.16055,1.16042,1.16042,72699999.0
2005-12-19 14:43:00,1.16039,1.16058,1.16039,1.16056,69000000.0
2005-12-19 14:44:00,1.16048,1.16059,1.16028,1.16034,162200001.0
2005-12-19 14:45:00,1.16041,1.16041,1.16033,1.16033,30400000.0
2005-12-19 14:46:00,1.16038,1.16048,1.16032,1.16048,205499997.0
2005-12-19 14:47:00,1.16041,1.16118,1.16041,1.1611,42300000.0
2005-12-19 14:48:00,1.16121,1.16134,1.16121,1.16134,39900000.0
2005-12-19 14:49:00,1.16147,1.1616,1.16147,1.16157,78500001.0
2005-12-19 14:50:00,1.16169,1.16178,1.16161,1.16176,13200000.0
2005-12-19 14:51:00,1.16176,1.16197,1.16176,1.16183,69599999.0
2005-12-19 14:52:00,1.16201,1.16229,1.16201,1.16222,96900000.0
2005-12-19 14:53:00,1.16237,1.16258,1.16237,1.1625,171099997.0
2005-12-19 14:54:00,1.16223,1.16223,1.16216,1.16218,61600000.0
2005-12-19 14:55:00,1.16222,1.1623,1.16203,1.1623,98599999.0
2005-12-19 14:56:00,1.16235,1.16238,1.16213,1.16213,55300000.0
2005-12-19 14:57:00,1.1621,1.16218,1.16199,1.16199,70899999.0
2005-12-19 14:58:00,1.16209,1.16221,1.16201,1.16212,119700001.0
2005-12-19 14:59:00,1.16222,1.16222,1.16207,1.1621,68899999.0
2005-12-19 15:00:00,1.16212,1.1622,1.16212,1.1622,79399998.0
2005-12-19 15:01:00,1.16212,1.16235,1.16206,1.16235,54599999.0
2005-12-19 15:02:00,1.16238,1.1625,1.16234,1.1625,77500002.0
2005-12-19 15:03:00,1.16267,1.16306,1.16267,1.163,92300001.0
2005-12-19 15:04:00,1.16292,1.16294,1.16267,1.16267,91199998.0
2005-12-19 15:05:00,1.16253,1.16253,1.16238,1.16239,140300001.0
2005-12-19 15:06:00,1.1624,1.16258,1.16237,1.16258,95300001.0
2005-12-19 15:07:00,1.16252,1.16252,1.16233,1.16233,88799999.0
2005-12-19 15:08:00,1.16231,1.16231,1.16173,1.16173,120700000.0
2005-12-19 15:09:00,1.16173,1.1619,1.16163,1.1619,73999999.0
2005-12-19 15:10:00,1.16192,1.16212,1.16192,1.16202,91499999.0
2005-12-19 15:11:00,1.1621,1.16215,1.16205,1.16215,141300002.0
2005-12-19 15:12:00,1.16213,1.16213,1.16198,1.162,55200000.0
2005-12-19 15:13:00,1.16198,1.16217,1.16194,1.16202,124199999.0
2005-12-19 15:14:00,1.16227,1.16268,1.16227,1.16257,49900001.0
2005-12-19 15:15:00,1.16266,1.16293,1.16256,1.16293,83400000.0
2005-12-19 15:16:00,1.16293,1.16293,1.16253,1.16253,109299998.0
2005-12-19 15:17:00,1.16248,1.16248,1.16248,1.16248,27600000.0
2005-12-19 15:18:00,1.16249,1.16276,1.16249,1.16249,176200001.0
2005-12-19 15:19:00,1.16253,1.16278,1.16253,1.16272,101700000.0
2005-12-19 15:20:00,1.16273,1.16318,1.16272,1.16318,115500002.0
2005-12-19 15:21:00,1.1631,1.16326,1.1631,1.16322,103899999.0
2005-12-19 15:22:00,1.16317,1.16333,1.16307,1.16333,93300002.0
2005-12-19 15:23:00,1.16329,1.16338,1.16328,1.1633,83100000.0
2005-12-19 15:24:00,1.16332,1.16339,1.16332,1.16334,94599999.0
2005-12-19 15:25:00,1.16325,1.16325,1.16313,1.16313,56800000.0
2005-12-19 15:26:00,1.16314,1.16314,1.16308,1.16308,3200000.0
2005-12-19 15:27:00,1.16308,1.16308,1.16297,1.16307,133300004.0
2005-12-19 15:28:00,1.163,1.16303,1.16277,1.16277,49600000.0
2005-12-19 15:29:00,1.16272,1.16272,1.16257,1.16257,17500000.0
2005-12-19 15:30:00,1.16241,1.16241,1.16219,1.16219,62799998.0
2005-12-19 15:31:00,1.16228,1.16228,1.16213,1.16219,195599999.0
2005-12-19 15:32:00,1.16218,1.16219,1.16209,1.16213,90000000.0
2005-12-19 15:33:00,1.16212,1.16218,1.16209,1.16218,78699998.0
2005-12-19 15:34:00,1.16225,1.16225,1.16206,1.1621,90799999.0
2005-12-19 15:35:00,1.16213,1.16217,1.16209,1.16213,145300000.0
2005-12-19 15:36:00,1.162,1.162,1.16172,1.16172,115000003.0
2005-12-19 15:37:00,1.16166,1.16183,1.16166,1.16177,38200001.0
2005-12-19 15:38:00,1.16182,1.162,1.16182,1.16191,79799998.0
2005-12-19 15:39:00,1.16194,1.16205,1.1618,1.1619,142100000.0
2005-12-19 15:40:00,1.16195,1.16208,1.16195,1.16202,84399999.0
2005-12-19 15:41:00,1.1619,1.16199,1.16185,1.16185,111199999.0
2005-12-19 15:42:00,1.16177,1.16192,1.16177,1.1619,39300000.0
2005-12-19 15:43:00,1.162,1.162,1.1619,1.1619,8700000.0
2005-12-19 15:44:00,1.16193,1.16207,1.16189,1.16189,94999998.0
2005-12-19 15:45:00,1.16183,1.16183,1.16166,1.16166,141799999.0
2005-12-19 15:46:00,1.16162,1.16173,1.1616,1.16169,35000001.0
2005-12-19 15:47:00,1.16174,1.16185,1.16158,1.16161,76499998.0
2005-12-19 15:48:00,1.16143,1.16143,1.16119,1.16123,76000001.0
2005-12-19 15:49:00,1.16128,1.16128,1.16116,1.16124,71499999.0
2005-12-19 15:50:00,1.16124,1.16142,1.16124,1.16142,65499999.0
2005-12-19 15:51:00,1.1615,1.1615,1.1614,1.16147,99600000.0
2005-12-19 15:52:00,1.16143,1.16163,1.16141,1.16147,153899999.0
2005-12-19 15:53:00,1.1615,1.16152,1.16145,1.16145,98000002.0
2005-12-19 15:54:00,1.16151,1.1617,1.16146,1.1617,67500000.0
2005-12-19 15:55:00,1.16175,1.1618,1.16175,1.1618,4800000.0
2005-12-19 15:56:00,1.1617,1.1617,1.16127,1.16127,20200000.0
2005-12-19 15:57:00,1.16122,1.1615,1.16122,1.1615,157800002.0
2005-12-19 15:58:00,1.1616,1.1617,1.1616,1.16161,188000002.0
2005-12-19 15:59:00,1.16163,1.16163,1.16159,1.16159,19200000.0
2005-12-19 16:00:00,1.16177,1.16237,1.16177,1.16237,82500001.0
2005-12-19 16:01:00,1.16252,1.16257,1.16242,1.16248,60300000.0
2005-12-19 16:02:00,1.16253,1.16253,1.16235,1.16244,133399998.0
2005-12-19 16:03:00,1.16244,1.16248,1.16235,1.1624,79100000.0
2005-12-19 16:04:00,1.16216,1.16216,1.16179,1.16185,33700000.0
2005-12-19 16:05:00,1.16192,1.16196,1.16189,1.16189,79100000.0
2005-12-19 16:06:00,1.16189,1.16189,1.16171,1.16172,99399999.0
2005-12-19 16:07:00,1.1618,1.16186,1.16174,1.16183,47200000.0
2005-12-19 16:08:00,1.16182,1.16191,1.16176,1.16186,131099998.0
2005-12-19 16:09:00,1.1618,1.1618,1.16178,1.1618,10400000.0
2005-12-19 16:10:00,1.16182,1.16182,1.1617,1.1618,57800001.0
2005-12-19 16:11:00,1.16178,1.16179,1.16174,1.16176,89300002.0
2005-12-19 16:12:00,1.16177,1.16177,1.16162,1.16165,50800000.0
2005-12-19 16:13:00,1.16161,1.16174,1.1615,1.1615,85000000.0
2005-12-19 16:14:00,1.16148,1.16154,1.16138,1.16146,120300003.0
2005-12-19 16:15:00,1.16152,1.16155,1.16152,1.16152,22300000.0
2005-12-19 16:16:00,1.16149,1.16149,1.16138,1.16138,11100000.0
2005-12-19 16:17:00,1.16147,1.16148,1.16147,1.16148,27100000.0
2005-12-19 16:18:00,1.16153,1.16153,1.16136,1.16143,79700002.0
2005-12-19 16:19:00,1.16148,1.16154,1.16143,1.16152,91800001.0
2005-12-19 16:20:00,1.16153,1.1617,1.16152,1.1617,77500001.0
2005-12-19 16:21:00,1.16168,1.1617,1.16165,1.16169,97400000.0
2005-12-19 16:22:00,1.16173,1.16179,1.16173,1.16179,8800000.0
2005-12-19 16:23:00,1.16189,1.16194,1.16185,1.16185,93599999.0
2005-12-19 16:24:00,1.16182,1.16182,1.16137,1.16137,55300000.0
2005-12-19 16:25:00,1.16131,1.16139,1.1613,1.16139,59700001.0
2005-12-19 16:26:00,1.16136,1.16147,1.16134,1.16139,179600000.0
2005-12-19 16:27:00,1.16139,1.16146,1.16131,1.16145,84700000.0
2005-12-19 16:28:00,1.16144,1.16146,1.16144,1.16146,1900000.0
2005-12-19 16:29:00,1.1616,1.16214,1.1616,1.16204,93900000.0
2005-12-19 16:30:00,1.16192,1.16192,1.1616,1.16163,92399997.0
2005-12-19 16:31:00,1.16152,1.16155,1.16146,1.16146,70000000.0
2005-12-19 16:32:00,1.16139,1.16142,1.16128,1.1613,152300001.0
2005-12-19 16:33:00,1.16127,1.16139,1.16127,1.16139,39599999.0
2005-12-19 16:34:00,1.16134,1.16149,1.16134,1.16137,129799999.0
2005-12-19 16:35:00,1.16146,1.16155,1.16141,1.16155,40700000.0
2005-12-19 16:36:00,1.16168,1.16176,1.16165,1.1617,44900000.0
2005-12-19 16:37:00,1.16161,1.16175,1.16161,1.16175,139999999.0
2005-12-19 16:38:00,1.16182,1.16195,1.1617,1.16195,112600001.0
2005-12-19 16:39:00,1.16207,1.16227,1.16207,1.1622,106900001.0
2005-12-19 16:40:00,1.16216,1.16216,1.16215,1.16215,56799999.0
2005-12-19 16:41:00,1.16184,1.1619,1.16179,1.1619,155500003.0
2005-12-19 16:42:00,1.16189,1.16211,1.16189,1.162,115000002.0
2005-12-19 16:43:00,1.16194,1.16227,1.16194,1.16225,73800000.0
2005-12-19 16:44:00,1.16218,1.16218,1.1618,1.16197,54100000.0
2005-12-19 16:45:00,1.16203,1.16215,1.16192,1.16207,159700005.0
2005-12-19 16:46:00,1.162,1.16203,1.16182,1.162,107300000.0
2005-12-19 16:47:00,1.16189,1.16193,1.16155,1.16157,108800000.0
2005-12-19 16:48:00,1.16153,1.16181,1.16153,1.16181,162700000.0
2005-12-19 16:49:00,1.16173,1.16186,1.16166,1.16182,124900003.0
2005-12-19 16:50:00,1.16184,1.16196,1.16183,1.16188,200900003.0
2005-12-19 16:51:00,1.16189,1.16189,1.16182,1.16182,56000000.0
2005-12-19 16:52:00,1.16163,1.16163,1.1616,1.1616,27200000.0
2005-12-19 16:53:00,1.16142,1.16142,1.16111,1.16111,56699999.0
2005-12-19 16:54:00,1.16133,1.16154,1.16133,1.16154,4000000.0
2005-12-19 16:55:00,1.16173,1.16177,1.16165,1.16177,129999999.0
2005-12-19 16:56:00,1.16183,1.162,1.16183,1.162,43800000.0
2005-12-19 16:57:00,1.16214,1.16214,1.162,1.162,27500000.0
2005-12-19 16:58:00,1.16199,1.16215,1.16199,1.16215,83300000.0
2005-12-19 16:59:00,1.162,1.16252,1.162,1.16249,113999999.0
2005-12-19 17:00:00,1.1625,1.1625,1.16223,1.16223,88900000.0
2005-12-19 17:01:00,1.16202,1.16202,1.16195,1.16195,36200001.0
2005-12-19 17:02:00,1.16183,1.16191,1.16177,1.16187,24800000.0
2005-12-19 17:03:00,1.16195,1.16195,1.16173,1.16182,138700002.0
2005-12-19 17:04:00,1.16176,1.16188,1.16175,1.16175,50000000.0
2005-12-19 17:05:00,1.16163,1.16163,1.16157,1.16157,15200000.0
2005-12-19 17:06:00,1.16154,1.16184,1.16154,1.16177,76199999.0
2005-12-19 17:07:00,1.16184,1.162,1.16184,1.16195,70900000.0
2005-12-19 17:08:00,1.162,1.16214,1.162,1.16208,99300000.0
2005-12-19 17:09:00,1.16215,1.1625,1.16215,1.16232,86100000.0
2005-12-19 17:10:00,1.16223,1.16225,1.16215,1.16225,183500002.0
2005-12-19 17:11:00,1.16212,1.16222,1.16212,1.1622,74990000.0
2005-12-19 17:12:00,1.1622,1.16229,1.1622,1.16229,99200000.0
2005-12-19 17:13:00,1.16211,1.16214,1.16211,1.16214,59200001.0
2005-12-19 17:14:00,1.16203,1.16209,1.16203,1.16209,27400000.0
2005-12-19 17:15:00,1.16197,1.16197,1.16187,1.16187,36800000.0
2005-12-19 17:16:00,1.16187,1.16198,1.16182,1.16184,68999999.0
2005-12-19 17:17:00,1.16188,1.16198,1.16185,1.16198,54400002.0
2005-12-19 17:18:00,1.16209,1.16213,1.162,1.16205,150499999.0
2005-12-19 17:19:00,1.16208,1.16218,1.16202,1.16208,186399998.0
2005-12-19 17:20:00,1.16205,1.16211,1.162,1.16211,191400003.0
2005-12-19 17:21:00,1.16212,1.1622,1.1621,1.16212,70100002.0
2005-12-19 17:22:00,1.16206,1.16207,1.16195,1.16207,55500000.0
2005-12-19 17:23:00,1.16219,1.16221,1.16199,1.16203,159400002.0
2005-12-19 17:24:00,1.16215,1.16226,1.16215,1.1622,120899998.0
2005-12-19 17:25:00,1.16217,1.16217,1.16213,1.16213,44499998.0
2005-12-19 17:26:00,1.16208,1.16211,1.16199,1.16205,128500002.0
2005-12-19 17:27:00,1.16205,1.16206,1.16197,1.16206,50200000.0
2005-12-19 17:28:00,1.16207,1.16215,1.16205,1.16209,53300001.0
2005-12-19 17:29:00,1.16214,1.16219,1.162,1.16216,140899997.0
2005-12-19 17:30:00,1.16218,1.16226,1.16213,1.16219,80099998.0
2005-12-19 17:31:00,1.16217,1.16217,1.1621,1.1621,61900000.0
2005-12-19 17:32:00,1.16205,1.16206,1.16202,1.16202,85499999.0
2005-12-19 17:33:00,1.16198,1.16198,1.16189,1.16198,84000002.0
2005-12-19 17:34:00,1.16202,1.16203,1.16187,1.16187,48300002.0
2005-12-19 17:35:00,1.16177,1.16191,1.16177,1.16184,40600001.0
2005-12-19 17:36:00,1.16183,1.16183,1.16169,1.16176,41600000.0
2005-12-19 17:37:00,1.16172,1.16172,1.16163,1.16163,14400000.0
2005-12-19 17:38:00,1.16158,1.16166,1.16154,1.16162,112800002.0
2005-12-19 17:39:00,1.16174,1.16177,1.16163,1.16163,91700002.0
2005-12-19 17:40:00,1.16173,1.16173,1.16163,1.16167,12100000.0
2005-12-19 17:41:00,1.16165,1.16175,1.16165,1.16175,43800000.0
2005-12-19 17:42:00,1.16182,1.16189,1.16182,1.16189,34500000.0
2005-12-19 17:43:00,1.16195,1.16208,1.16195,1.16208,13600000.0
2005-12-19 17:44:00,1.16202,1.16204,1.16187,1.16204,120100002.0
2005-12-19 17:45:00,1.16196,1.16196,1.16176,1.1619,144899998.0
2005-12-19 17:46:00,1.16186,1.16186,1.16147,1.16147,62500000.0
2005-12-19 17:47:00,1.16139,1.16229,1.16134,1.16229,56500000.0
2005-12-19 17:48:00,1.16248,1.16248,1.16222,1.16222,42300000.0
2005-12-19 17:49:00,1.16224,1.16229,1.16208,1.16227,80000001.0
2005-12-19 17:50:00,1.16233,1.16237,1.16227,1.1623,96800001.0
2005-12-19 17:51:00,1.16214,1.16214,1.16192,1.16196,126999999.0
2005-12-19 17:52:00,1.16201,1.16201,1.16194,1.16194,24800000.0
2005-12-19 17:53:00,1.1618,1.16192,1.1617,1.1617,36200000.0
2005-12-19 17:54:00,1.16169,1.16172,1.16159,1.16167,69500000.0
2005-12-19 17:55:00,1.16158,1.16174,1.16156,1.16163,109800003.0
2005-12-19 17:56:00,1.1617,1.16196,1.1617,1.16189,142800002.0
2005-12-19 17:57:00,1.16196,1.16202,1.16174,1.16174,103499999.0
2005-12-19 17:58:00,1.1617,1.16177,1.16165,1.16177,73000000.0
2005-12-19 17:59:00,1.1618,1.16187,1.16108,1.16108,42800000.0
2005-12-19 18:00:00,1.1611,1.16139,1.16094,1.16139,91099997.0
2005-12-19 18:01:00,1.16153,1.16168,1.16145,1.16157,536799998.0
2005-12-19 18:02:00,1.16161,1.16161,1.16138,1.16138,894000002.0
2005-12-19 18:03:00,1.16142,1.16167,1.16142,1.16166,685200004.0
2005-12-19 18:04:00,1.1617,1.16183,1.16159,1.16159,671699997.0
2005-12-19 18:05:00,1.16168,1.16206,1.16168,1.162,1150900002.0
2005-12-19 18:06:00,1.162,1.16204,1.16179,1.16204,718400002.0
2005-12-19 18:07:00,1.16209,1.16211,1.16196,1.16201,1178100006.0
2005-12-19 18:08:00,1.16203,1.1622,1.16202,1.16209,1134100007.0
2005-12-19 18:09:00,1.16212,1.16223,1.16211,1.16211,480600001.0
2005-12-19 18:10:00,1.16225,1.16251,1.16225,1.16236,570800000.0
2005-12-19 18:11:00,1.16245,1.16245,1.1623,1.16245,720300002.0
2005-12-19 18:12:00,1.16243,1.16243,1.16219,1.16219,147600000.0
2005-12-19 18:13:00,1.16222,1.16252,1.16221,1.16252,386500003.0
2005-12-19 18:14:00,1.16258,1.1627,1.16253,1.1626,353499997.0
2005-12-19 18:15:00,1.16254,1.16259,1.16242,1.16245,604499996.0
2005-12-19 18:16:00,1.16245,1.16261,1.16245,1.16257,560200006.0
2005-12-19 18:17:00,1.16259,1.16263,1.16238,1.16252,1183000005.0
2005-12-19 18:18:00,1.16252,1.16262,1.16249,1.16249,484699998.0
2005-12-19 18:19:00,1.16256,1.16264,1.16242,1.1625,212800001.0
2005-12-19 18:20:00,1.16259,1.16265,1.16244,1.16248,521600003.0
2005-12-19 18:21:00,1.1625,1.16255,1.16238,1.16238,183800002.0
2005-12-19 18:22:00,1.16242,1.16249,1.16237,1.16237,308200000.0
2005-12-19 18:23:00,1.1623,1.16235,1.16228,1.1623,307300001.0
2005-12-19 18:24:00,1.1623,1.16238,1.16223,1.16228,542700000.0
2005-12-19 18:25:00,1.16225,1.1623,1.16217,1.16225,391400003.0
2005-12-19 18:26:00,1.16235,1.16262,1.16235,1.16252,781399998.0
2005-12-19 18:27:00,1.16257,1.16257,1.16232,1.16237,664000000.0
2005-12-19 18:28:00,1.16234,1.16238,1.16224,1.1623,379700002.0
2005-12-19 18:29:00,1.16229,1.16237,1.16221,1.16237,375700006.0
2005-12-19 18:30:00,1.16235,1.16235,1.16221,1.16232,933099997.0
2005-12-19 18:31:00,1.16232,1.1624,1.16228,1.16231,605199995.0
2005-12-19 18:32:00,1.16229,1.1624,1.16224,1.16237,462000005.0
2005-12-19 18:33:00,1.16242,1.1626,1.16231,1.1626,544299995.0
2005-12-19 18:34:00,1.16263,1.16265,1.16257,1.16265,282800005.0
2005-12-19 18:35:00,1.16263,1.16263,1.16247,1.1625,421500002.0
2005-12-19 18:36:00,1.16253,1.16261,1.16251,1.16252,416400000.0
2005-12-19 18:37:00,1.16253,1.1626,1.16253,1.16253,57199999.0
2005-12-19 18:38:00,1.16257,1.16259,1.16246,1.16252,322500003.0
2005-12-19 18:39:00,1.1625,1.16253,1.16245,1.1625,237499999.0
2005-12-19 18:40:00,1.16251,1.16265,1.16249,1.16258,643900004.0
2005-12-19 18:41:00,1.16257,1.16257,1.16235,1.16238,370499998.0
2005-12-19 18:42:00,1.16232,1.16251,1.16225,1.16251,559399996.0
2005-12-19 18:43:00,1.16259,1.16264,1.16255,1.16256,565600005.0
2005-12-19 18:44:00,1.1626,1.16265,1.16255,1.1626,327200000.0
2005-12-19 18:45:00,1.16265,1.16265,1.16255,1.16257,420199999.0
2005-12-19 18:46:00,1.16262,1.16275,1.16259,1.16262,185599998.0
2005-12-19 18:47:00,1.16255,1.16255,1.16242,1.16247,78300001.0
2005-12-19 18:48:00,1.1625,1.16255,1.1625,1.16255,100499999.0
2005-12-19 18:49:00,1.16257,1.1626,1.16255,1.16259,71599999.0
2005-12-19 18:50:00,1.16262,1.16267,1.1626,1.16266,92700002.0
2005-12-19 18:51:00,1.16263,1.16279,1.16263,1.16267,180399998.0
2005-12-19 18:52:00,1.16282,1.16296,1.16277,1.16277,189499997.0
2005-12-19 18:53:00,1.16273,1.16283,1.1627,1.16275,613899996.0
2005-12-19 18:54:00,1.16279,1.163,1.16279,1.163,239000003.0
2005-12-19 18:55:00,1.16305,1.1631,1.16302,1.16307,573899995.0
2005-12-19 18:56:00,1.16311,1.16324,1.16311,1.16314,175299999.0
2005-12-19 18:57:00,1.16319,1.16322,1.16312,1.16312,388200001.0
2005-12-19 18:58:00,1.1632,1.16323,1.16317,1.16318,183100004.0
2005-12-19 18:59:00,1.16315,1.16319,1.16303,1.1631,530200003.0
2005-12-19 19:00:00,1.16312,1.1632,1.16312,1.16315,428999994.0
2005-12-19 19:01:00,1.16313,1.16318,1.16313,1.16314,61000001.0
2005-12-19 19:02:00,1.1631,1.1631,1.16305,1.1631,250099998.0
2005-12-19 19:03:00,1.16311,1.1632,1.16306,1.16306,487200003.0
2005-12-19 19:04:00,1.1631,1.16318,1.16295,1.16296,133199999.0
2005-12-19 19:05:00,1.16302,1.16309,1.16299,1.16306,393300000.0
2005-12-19 19:06:00,1.16309,1.16315,1.16298,1.16298,267200001.0
2005-12-19 19:07:00,1.16299,1.16303,1.16296,1.16298,126000000.0
2005-12-19 19:08:00,1.16292,1.16293,1.1628,1.16285,727200002.0
2005-12-19 19:09:00,1.1628,1.16281,1.16263,1.16265,447900001.0
2005-12-19 19:10:00,1.16263,1.16263,1.16245,1.16245,114800000.0
2005-12-19 19:11:00,1.16248,1.16266,1.16247,1.16266,380799999.0
2005-12-19 19:12:00,1.16265,1.16269,1.16256,1.16262,298100000.0
2005-12-19 19:13:00,1.16263,1.16272,1.16252,1.16272,223400001.0
2005-12-19 19:14:00,1.16273,1.16292,1.16271,1.16292,325000000.0
2005-12-19 19:15:00,1.16293,1.16307,1.16293,1.16301,475599999.0
2005-12-19 19:16:00,1.16302,1.16309,1.16301,1.16301,303799998.0
2005-12-19 19:17:00,1.16304,1.16313,1.16301,1.16304,146800000.0
2005-12-19 19:18:00,1.16297,1.16302,1.16284,1.16295,455399999.0
2005-12-19 19:19:00,1.16293,1.16304,1.16291,1.16291,193899996.0
2005-12-19 19:20:00,1.1629,1.1629,1.16285,1.16285,197400001.0
2005-12-19 19:21:00,1.16289,1.16289,1.16282,1.16287,163500001.0
2005-12-19 19:22:00,1.16287,1.16287,1.16276,1.16287,280000000.0
2005-12-19 19:23:00,1.16297,1.16302,1.16277,1.16277,75999998.0
2005-12-19 19:24:00,1.1628,1.1628,1.16275,1.1628,93299998.0
2005-12-19 19:25:00,1.16282,1.16288,1.16282,1.16282,134399999.0
2005-12-19 19:26:00,1.16276,1.16276,1.16269,1.16269,41500000.0
2005-12-19 19:27:00,1.16274,1.16289,1.16274,1.16284,405700002.0
2005-12-19 19:28:00,1.1629,1.16295,1.1629,1.1629,230999997.0
2005-12-19 19:29:00,1.1629,1.1629,1.16285,1.1629,52600000.0
2005-12-19 19:30:00,1.16295,1.16295,1.16285,1.1629,161599999.0
2005-12-19 19:31:00,1.16289,1.16289,1.16282,1.16282,59400000.0
2005-12-19 19:32:00,1.16285,1.16285,1.16285,1.16285,4800000.0
2005-12-19 19:33:00,1.16275,1.16281,1.16271,1.16273,238599997.0
2005-12-19 19:34:00,1.16275,1.1628,1.16275,1.1628,73299998.0
2005-12-19 19:35:00,1.16279,1.16279,1.16263,1.16278,58100001.0
2005-12-19 19:36:00,1.16277,1.16277,1.1626,1.16262,252099996.0
2005-12-19 19:37:00,1.16277,1.16284,1.16269,1.16279,453500001.0
2005-12-19 19:38:00,1.1628,1.16294,1.16279,1.16283,173100001.0
2005-12-19 19:39:00,1.16288,1.16312,1.16288,1.16312,517900002.0
2005-12-19 19:40:00,1.16315,1.16315,1.1631,1.16315,135000001.0
2005-12-19 19:41:00,1.16308,1.16308,1.16292,1.163,214899999.0
2005-12-19 19:42:00,1.163,1.16306,1.16294,1.16302,264800002.0
2005-12-19 19:43:00,1.16306,1.16318,1.16298,1.16308,49400000.0
2005-12-19 19:44:00,1.16312,1.16317,1.16312,1.16315,68000001.0
2005-12-19 19:45:00,1.16315,1.16315,1.16306,1.16306,83100001.0
2005-12-19 19:46:00,1.16322,1.16348,1.16322,1.16348,65800001.0
2005-12-19 19:47:00,1.16343,1.16343,1.16337,1.16337,24400000.0
2005-12-19 19:48:00,1.1633,1.1633,1.1633,1.1633,5600000.0
2005-12-19 19:49:00,1.16331,1.16342,1.1633,1.16339,210999999.0
2005-12-19 19:50:00,1.16343,1.16346,1.16333,1.16333,181799996.0
2005-12-19 19:51:00,1.16325,1.16337,1.16325,1.16336,118300002.0
2005-12-19 19:52:00,1.16358,1.16408,1.16358,1.16408,39699999.0
2005-12-19 19:53:00,1.16437,1.16448,1.16412,1.16412,155099999.0
2005-12-19 19:54:00,1.16417,1.16452,1.16417,1.16451,96699999.0
2005-12-19 19:55:00,1.16466,1.16476,1.16453,1.16453,93100003.0
2005-12-19 19:56:00,1.16473,1.16499,1.16473,1.16499,203999999.0
2005-12-19 19:57:00,1.16505,1.16518,1.16498,1.16518,215699998.0
2005-12-19 19:58:00,1.16515,1.16515,1.16484,1.16506,156799997.0
2005-12-19 19:59:00,1.16506,1.16506,1.16487,1.16487,121299999.0
2005-12-19 20:00:00,1.16492,1.16501,1.1648,1.16495,128099997.0
2005-12-19 20:01:00,1.16493,1.16498,1.16492,1.16492,184900000.0
2005-12-19 20:02:00,1.16492,1.16503,1.1649,1.16499,93100001.0
2005-12-19 20:03:00,1.165,1.16506,1.1649,1.16496,415799996.0
2005-12-19 20:04:00,1.16505,1.16505,1.16498,1.16498,194900000.0
2005-12-19 20:05:00,1.16496,1.16511,1.16492,1.16511,117100000.0
2005-12-19 20:06:00,1.16534,1.16617,1.16534,1.16582,79600001.0
2005-12-19 20:07:00,1.16576,1.16611,1.16576,1.16606,245200002.0
2005-12-19 20:08:00,1.16612,1.16619,1.16607,1.16615,381200001.0
2005-12-19 20:09:00,1.1661,1.16615,1.16606,1.16613,148400002.0
2005-12-19 20:10:00,1.16612,1.16621,1.16607,1.1662,58399999.0
2005-12-19 20:11:00,1.16621,1.1663,1.16621,1.1663,387300004.0
2005-12-19 20:12:00,1.16626,1.16626,1.16586,1.16592,621800000.0
2005-12-19 20:13:00,1.16582,1.16582,1.16566,1.16578,160600002.0
2005-12-19 20:14:00,1.16572,1.16582,1.16572,1.16573,191799996.0
2005-12-19 20:15:00,1.16579,1.1659,1.16572,1.16572,562500005.0
2005-12-19 20:16:00,1.1657,1.1658,1.16567,1.16568,705499995.0
2005-12-19 20:17:00,1.16569,1.16591,1.16566,1.16591,397600001.0
2005-12-19 20:18:00,1.16601,1.16629,1.16601,1.16622,236699999.0
2005-12-19 20:19:00,1.16617,1.16621,1.16612,1.16615,120399996.0
2005-12-19 20:20:00,1.16615,1.16626,1.16615,1.16619,287999999.0
2005-12-19 20:21:00,1.1662,1.16625,1.16615,1.16618,386900001.0
2005-12-19 20:22:00,1.16623,1.16636,1.16618,1.16632,491000001.0
2005-12-19 20:23:00,1.16642,1.16645,1.16621,1.16621,558600005.0
2005-12-19 20:24:00,1.1662,1.1662,1.16605,1.16605,317900001.0
2005-12-19 20:25:00,1.16612,1.16617,1.16611,1.16614,201400000.0
2005-12-19 20:26:00,1.16615,1.16615,1.16612,1.16612,160400001.0
2005-12-19 20:27:00,1.16615,1.1668,1.16615,1.1668,180100000.0
2005-12-19 20:28:00,1.16683,1.16704,1.16665,1.16704,616900000.0
2005-12-19 20:29:00,1.16708,1.16734,1.16708,1.16721,359600004.0
2005-12-19 20:30:00,1.16723,1.16736,1.16713,1.16736,257900002.0
2005-12-19 20:31:00,1.16744,1.16749,1.16733,1.16735,535100000.0
2005-12-19 20:32:00,1.16732,1.1674,1.16726,1.1674,443799998.0
2005-12-19 20:33:00,1.16734,1.16737,1.16727,1.16727,308399998.0
2005-12-19 20:34:00,1.16723,1.1673,1.16721,1.16721,115699999.0
2005-12-19 20:35:00,1.16725,1.16725,1.16717,1.1672,144999997.0
2005-12-19 20:36:00,1.16717,1.16717,1.16692,1.16709,306800001.0
2005-12-19 20:37:00,1.1671,1.1671,1.16703,1.16705,240999996.0
2005-12-19 20:38:00,1.16705,1.1671,1.16702,1.1671,353000007.0
2005-12-19 20:39:00,1.1671,1.16715,1.16705,1.16715,420400002.0
2005-12-19 20:40:00,1.16713,1.16713,1.16689,1.16695,339199998.0
2005-12-19 20:41:00,1.167,1.16705,1.1669,1.16694,581600006.0
2005-12-19 20:42:00,1.16692,1.16698,1.16689,1.16695,315399999.0
2005-12-19 20:43:00,1.16698,1.16707,1.16695,1.16699,162400000.0
2005-12-19 20:44:00,1.16707,1.16712,1.16687,1.16694,161700003.0
2005-12-19 20:45:00,1.16688,1.16688,1.16671,1.16673,249599997.0
2005-12-19 20:46:00,1.16673,1.1669,1.16665,1.1669,121299999.0
2005-12-19 20:47:00,1.16693,1.16693,1.16674,1.16689,263700001.0
2005-12-19 20:48:00,1.16695,1.16695,1.1669,1.16695,163699994.0
2005-12-19 20:49:00,1.16695,1.16697,1.16685,1.16695,339300001.0
2005-12-19 20:50:00,1.16688,1.16695,1.16683,1.16683,228399999.0
2005-12-19 20:51:00,1.16685,1.16699,1.16681,1.16699,210700001.0
2005-12-19 20:52:00,1.167,1.167,1.1669,1.16695,95300000.0
2005-12-19 20:53:00,1.1669,1.16695,1.16685,1.16685,198800000.0
2005-12-19 20:54:00,1.1669,1.16694,1.16673,1.16683,444700004.0
2005-12-19 20:55:00,1.16694,1.16708,1.16682,1.16708,222800004.0
2005-12-19 20:56:00,1.16711,1.16718,1.16707,1.16713,559400004.0
2005-12-19 20:57:00,1.16708,1.16719,1.16702,1.16704,429000000.0
2005-12-19 20:58:00,1.167,1.167,1.16673,1.16684,336700008.0
2005-12-19 20:59:00,1.16676,1.16687,1.16675,1.16677,345590001.0
2005-12-19 21:00:00,1.16681,1.16691,1.16673,1.16678,1033700000.0
2005-12-19 21:01:00,1.16674,1.16683,1.16668,1.16672,666500004.0
2005-12-19 21:02:00,1.16664,1.16675,1.16658,1.16658,117800002.0
2005-12-19 21:03:00,1.16664,1.16664,1.16643,1.16653,577300000.0
2005-12-19 21:04:00,1.16658,1.16665,1.16653,1.16665,823500006.0
2005-12-19 21:05:00,1.16665,1.16682,1.16654,1.16663,938499998.0
2005-12-19 21:06:00,1.16674,1.16692,1.16672,1.16672,59200000.0
2005-12-19 21:07:00,1.16667,1.16667,1.16654,1.16661,654599996.0
2005-12-19 21:08:00,1.16661,1.16698,1.16661,1.16698,186899999.0
2005-12-19 21:09:00,1.16698,1.16707,1.16697,1.16705,75100001.0
2005-12-19 21:10:00,1.16705,1.16705,1.16695,1.167,447999995.0
2005-12-19 21:11:00,1.167,1.16703,1.16695,1.16695,393300005.0
2005-12-19 21:12:00,1.167,1.16703,1.16695,1.16697,371600000.0
2005-12-19 21:13:00,1.167,1.167,1.16692,1.16692,415099999.0
2005-12-19 21:14:00,1.167,1.167,1.16692,1.16697,288400000.0
2005-12-19 21:15:00,1.16695,1.167,1.16695,1.16697,132700001.0
2005-12-19 21:16:00,1.16692,1.16702,1.16691,1.16691,122499998.0
2005-12-19 21:17:00,1.16695,1.16695,1.1669,1.16695,86900001.0
2005-12-19 21:18:00,1.167,1.16705,1.16695,1.167,54800000.0
2005-12-19 21:19:00,1.16696,1.16703,1.16696,1.16703,129499998.0
2005-12-19 21:20:00,1.16705,1.16705,1.16705,1.16705,35600001.0
2005-12-19 21:21:00,1.16705,1.16705,1.16705,1.16705,19700000.0
2005-12-19 21:22:00,1.16705,1.16712,1.16705,1.16712,115000001.0
2005-12-19 21:23:00,1.16715,1.16725,1.16715,1.16725,19700000.0
2005-12-19 21:24:00,1.1671,1.1671,1.16695,1.16695,57600001.0
2005-12-19 21:25:00,1.16702,1.16708,1.16702,1.16708,79100000.0
2005-12-19 21:26:00,1.16713,1.16728,1.16713,1.16728,77099999.0
2005-12-19 21:27:00,1.16733,1.16742,1.16733,1.16738,180800004.0
2005-12-19 21:28:00,1.1674,1.16748,1.16735,1.1674,404700002.0
2005-12-19 21:29:00,1.16738,1.16738,1.16725,1.16725,186399999.0
2005-12-19 21:30:00,1.16734,1.16756,1.16734,1.16756,99600001.0
2005-12-19 21:31:00,1.16762,1.16764,1.16748,1.16748,37300001.0
2005-12-19 21:32:00,1.16739,1.16739,1.16726,1.16732,239900000.0
2005-12-19 21:33:00,1.16738,1.16745,1.16733,1.1674,98200000.0
2005-12-19 21:34:00,1.16742,1.16744,1.16728,1.16729,116700001.0
2005-12-19 21:35:00,1.16728,1.16728,1.16721,1.16721,130200002.0
2005-12-19 21:36:00,1.16719,1.16721,1.16713,1.16715,115700001.0
2005-12-19 21:37:00,1.16727,1.16727,1.1672,1.1672,105600002.0
2005-12-19 21:38:00,1.16722,1.16729,1.16722,1.16729,118100002.0
2005-12-19 21:39:00,1.16729,1.16736,1.16724,1.1673,357000001.0
2005-12-19 21:40:00,1.16729,1.16729,1.16714,1.16715,294899999.0
2005-12-19 21:41:00,1.16717,1.16727,1.16714,1.16714,83800003.0
2005-12-19 21:42:00,1.16707,1.16713,1.167,1.1671,183700003.0
2005-12-19 21:43:00,1.1671,1.1671,1.16702,1.16702,92000001.0
2005-12-19 21:44:00,1.16706,1.16719,1.16706,1.16719,113000002.0
2005-12-19 21:45:00,1.16718,1.16718,1.16712,1.16712,137900000.0
2005-12-19 21:46:00,1.16713,1.16718,1.16709,1.16716,135200000.0
2005-12-19 21:47:00,1.16717,1.16727,1.16717,1.16726,197499999.0
2005-12-19 21:48:00,1.16727,1.16727,1.1672,1.16722,112399997.0
2005-12-19 21:49:00,1.16715,1.16725,1.16712,1.16718,34799999.0
2005-12-19 21:50:00,1.16715,1.1672,1.16715,1.1672,57199999.0
2005-12-19 21:51:00,1.1672,1.1672,1.16712,1.16712,200500003.0
2005-12-19 21:52:00,1.16712,1.16723,1.16712,1.16714,191500000.0
2005-12-19 21:53:00,1.16708,1.16708,1.16689,1.1669,130500000.0
2005-12-19 21:54:00,1.16693,1.16706,1.16692,1.16695,193599998.0
2005-12-19 21:55:00,1.16701,1.16708,1.16699,1.16708,61199998.0
2005-12-19 21:56:00,1.16709,1.16733,1.16709,1.16733,41100000.0
2005-12-19 21:57:00,1.16729,1.16752,1.16729,1.16752,23200000.0
2005-12-19 21:58:00,1.16743,1.1676,1.16743,1.16757,47700000.0
2005-12-19 21:59:00,1.1675,1.16765,1.1675,1.1676,193599998.0
2005-12-19 22:00:00,1.16756,1.1676,1.16742,1.16745,304300000.0
2005-12-19 22:01:00,1.16746,1.16753,1.16739,1.16739,125899997.0
2005-12-19 22:02:00,1.16738,1.16743,1.1673,1.16732,411800002.0
2005-12-19 22:03:00,1.16727,1.16736,1.16725,1.1673,176300000.0
2005-12-19 22:04:00,1.16735,1.16735,1.16725,1.1673,147800001.0
2005-12-19 22:05:00,1.16732,1.16735,1.16723,1.16723,158000001.0
2005-12-19 22:06:00,1.16724,1.16734,1.1672,1.16722,154500002.0
2005-12-19 22:07:00,1.16722,1.16722,1.16705,1.16708,85900001.0
2005-12-19 22:08:00,1.16706,1.16721,1.16706,1.16715,140100001.0
2005-12-19 22:09:00,1.16699,1.16703,1.16685,1.16703,151600005.0
2005-12-19 22:10:00,1.16703,1.16703,1.16692,1.16692,88100000.0
2005-12-19 22:11:00,1.16688,1.16688,1.16674,1.16674,67100000.0
2005-12-19 22:12:00,1.16668,1.1667,1.16662,1.16668,116100000.0
2005-12-19 22:13:00,1.16674,1.1668,1.16667,1.16669,97800001.0
2005-12-19 22:14:00,1.16677,1.16683,1.16674,1.16682,107900000.0
2005-12-19 22:15:00,1.16686,1.16686,1.16672,1.16683,72800000.0
2005-12-19 22:16:00,1.16685,1.16688,1.1668,1.16688,69099999.0
2005-12-19 22:17:00,1.16679,1.16679,1.16669,1.16678,108800000.0
2005-12-19 22:18:00,1.16678,1.16682,1.16677,1.16679,69299999.0
2005-12-19 22:19:00,1.16675,1.16685,1.16675,1.1668,51200000.0
2005-12-19 22:20:00,1.1668,1.16685,1.1668,1.16685,114800003.0
2005-12-19 22:21:00,1.16685,1.16685,1.16675,1.16675,263100000.0
2005-12-19 22:22:00,1.16674,1.16679,1.16668,1.16668,108300000.0
2005-12-19 22:23:00,1.16672,1.16679,1.16672,1.16672,81800000.0
2005-12-19 22:24:00,1.1667,1.16683,1.1667,1.16683,164699997.0
2005-12-19 22:25:00,1.16685,1.16685,1.16675,1.16675,93100001.0
2005-12-19 22:26:00,1.16682,1.16689,1.16657,1.16678,153100000.0
2005-12-19 22:27:00,1.16682,1.16729,1.16681,1.16699,329800001.0
2005-12-19 22:28:00,1.16711,1.16756,1.16711,1.16756,70299998.0
2005-12-19 22:29:00,1.16765,1.16788,1.16765,1.16782,211800000.0
2005-12-19 22:30:00,1.16786,1.16788,1.16768,1.16774,97900000.0
2005-12-19 22:31:00,1.16772,1.16772,1.16763,1.16763,11200000.0
2005-12-19 22:32:00,1.16757,1.16767,1.16755,1.16767,87700001.0
2005-12-19 22:33:00,1.16777,1.16797,1.16777,1.16797,105500001.0
2005-12-19 22:34:00,1.16791,1.16798,1.1678,1.16788,359099995.0
2005-12-19 22:35:00,1.16794,1.16794,1.16783,1.16789,134600001.0
2005-12-19 22:36:00,1.16797,1.16808,1.16797,1.16799,82700000.0
2005-12-19 22:37:00,1.16793,1.16793,1.1678,1.1678,130199999.0
2005-12-19 22:38:00,1.16785,1.16795,1.16785,1.1679,81199999.0
2005-12-19 22:39:00,1.16801,1.1682,1.16798,1.16798,105500000.0
2005-12-19 22:40:00,1.16796,1.1681,1.16796,1.16801,57599999.0
2005-12-19 22:41:00,1.16805,1.16809,1.16793,1.16793,142900000.0
2005-12-19 22:42:00,1.16802,1.16817,1.16802,1.16817,27100000.0
2005-12-19 22:43:00,1.16833,1.16857,1.16833,1.16857,439800001.0
2005-12-19 22:44:00,1.16855,1.16867,1.16832,1.1684,239500000.0
2005-12-19 22:45:00,1.16839,1.16853,1.16839,1.1685,54900000.0
2005-12-19 22:46:00,1.16848,1.16859,1.16846,1.16859,114799998.0
2005-12-19 22:47:00,1.16862,1.1688,1.16862,1.16867,62200000.0
2005-12-19 22:48:00,1.16875,1.16899,1.16875,1.16896,102900001.0
2005-12-19 22:49:00,1.16905,1.16908,1.16889,1.169,93500000.0
2005-12-19 22:50:00,1.16909,1.16922,1.16907,1.16913,123200001.0
2005-12-19 22:51:00,1.16912,1.16912,1.16874,1.16874,56599999.0
2005-12-19 22:52:00,1.16872,1.16875,1.16851,1.16852,154100002.0
2005-12-19 22:53:00,1.1686,1.16893,1.1686,1.16885,130800000.0
2005-12-19 22:54:00,1.1689,1.16932,1.1689,1.16926,76600000.0
2005-12-19 22:55:00,1.16937,1.16967,1.16937,1.16952,277799998.0
2005-12-19 22:56:00,1.16944,1.16944,1.16919,1.16921,110999997.0
2005-12-19 22:57:00,1.16888,1.16899,1.16873,1.1689,68900001.0
2005-12-19 22:58:00,1.16899,1.16905,1.16883,1.16905,103200000.0
2005-12-19 22:59:00,1.16891,1.16894,1.16867,1.16867,92199998.0
2005-12-19 23:00:00,1.16849,1.16849,1.16846,1.16846,5600000.0
2005-12-19 23:01:00,1.16853,1.16867,1.16853,1.16862,212399998.0
2005-12-19 23:02:00,1.16867,1.16876,1.16866,1.16866,91099999.0
2005-12-19 23:03:00,1.16865,1.16865,1.1686,1.1686,47799999.0
2005-12-19 23:04:00,1.1686,1.1686,1.1686,1.1686,25500000.0
2005-12-19 23:05:00,1.16863,1.16876,1.16862,1.16867,105599999.0
2005-12-19 23:06:00,1.16869,1.16869,1.16854,1.16868,113400001.0
2005-12-19 23:07:00,1.16877,1.16904,1.16877,1.16899,104500003.0
2005-12-19 23:08:00,1.16903,1.16921,1.16903,1.16903,57999999.0
2005-12-19 23:09:00,1.16905,1.16909,1.16813,1.16813,85599999.0
2005-12-19 23:10:00,1.16817,1.16884,1.16817,1.16883,147700000.0
2005-12-19 23:11:00,1.16853,1.16882,1.16825,1.16865,61000000.0
2005-12-19 23:12:00,1.1685,1.1687,1.16821,1.1687,41900000.0
2005-12-19 23:13:00,1.16885,1.16907,1.16871,1.16907,108300002.0
2005-12-19 23:14:00,1.16907,1.16927,1.16907,1.16927,39300000.0
2005-12-19 23:15:00,1.16919,1.16939,1.16828,1.16939,101600002.0
2005-12-19 23:16:00,1.1697,1.16972,1.16965,1.1697,96600001.0
2005-12-19 23:17:00,1.16968,1.16975,1.16965,1.16965,132199999.0
2005-12-19 23:18:00,1.16925,1.16925,1.16844,1.16921,119799996.0
2005-12-19 23:19:00,1.16941,1.16944,1.16941,1.16944,44899998.0
2005-12-19 23:20:00,1.16939,1.16941,1.16939,1.16941,52300000.0
2005-12-19 23:21:00,1.16949,1.16957,1.16949,1.16957,34200000.0
2005-12-19 23:22:00,1.1695,1.16953,1.16932,1.16941,126400001.0
2005-12-19 23:23:00,1.16934,1.16951,1.16934,1.16937,77700001.0
2005-12-19 23:24:00,1.16937,1.16948,1.16928,1.16928,98000000.0
2005-12-19 23:25:00,1.16942,1.16944,1.16934,1.16935,143299999.0
2005-12-19 23:26:00,1.16935,1.16945,1.16932,1.1694,118300002.0
2005-12-19 23:27:00,1.1694,1.16945,1.16938,1.16942,63900000.0
2005-12-19 23:28:00,1.16942,1.16945,1.16935,1.16937,139300003.0
2005-12-19 23:29:00,1.16949,1.16949,1.16949,1.16949,19100000.0
2005-12-19 23:30:00,1.16955,1.16962,1.16954,1.16954,36600000.0
2005-12-19 23:31:00,1.16931,1.16931,1.16919,1.16919,20200000.0
2005-12-19 23:32:00,1.16906,1.16925,1.169,1.16925,157200003.0
2005-12-19 23:33:00,1.1692,1.16921,1.16909,1.16921,138900002.0
2005-12-19 23:34:00,1.1692,1.16932,1.16916,1.16932,71300000.0
2005-12-19 23:35:00,1.16921,1.16948,1.16921,1.16947,99700000.0
2005-12-19 23:36:00,1.16945,1.1695,1.16945,1.1695,50700000.0
2005-12-19 23:37:00,1.16922,1.16922,1.16913,1.16913,18300000.0
2005-12-19 23:38:00,1.16878,1.16884,1.16849,1.16849,193199999.0
2005-12-19 23:39:00,1.16845,1.16851,1.16833,1.16848,176200003.0
2005-12-19 23:40:00,1.16858,1.16864,1.16858,1.16864,29500001.0
2005-12-19 23:41:00,1.1688,1.16885,1.16875,1.16885,107200001.0
2005-12-19 23:42:00,1.1688,1.16885,1.16873,1.1688,55800000.0
2005-12-19 23:43:00,1.16878,1.1688,1.16872,1.16872,73200002.0
2005-12-19 23:44:00,1.16867,1.16867,1.16859,1.16859,162000001.0
2005-12-19 23:45:00,1.16864,1.16864,1.16839,1.16842,88100000.0
2005-12-19 23:46:00,1.16841,1.16852,1.16841,1.16851,45500002.0
2005-12-19 23:47:00,1.16858,1.16862,1.16848,1.16862,41400000.0
2005-12-19 23:48:00,1.16859,1.16859,1.16846,1.16846,100700001.0
2005-12-19 23:49:00,1.16845,1.1685,1.16843,1.16845,132799996.0
2005-12-19 23:50:00,1.16855,1.16855,1.16855,1.16855,7600000.0
2005-12-19 23:51:00,1.1685,1.16855,1.16843,1.16843,144299999.0
2005-12-19 23:52:00,1.16843,1.16853,1.16843,1.1685,43000000.0
2005-12-19 23:53:00,1.1686,1.16874,1.1686,1.16863,163699998.0
2005-12-19 23:54:00,1.16862,1.16868,1.16862,1.16868,28800000.0
2005-12-19 23:55:00,1.16872,1.16891,1.16872,1.1689,113499999.0
2005-12-19 23:56:00,1.16877,1.16894,1.16877,1.16878,68300000.0
2005-12-19 23:57:00,1.16882,1.16888,1.16882,1.16888,59200002.0
2005-12-19 23:58:00,1.16895,1.16905,1.16892,1.16903,27100000.0
2005-12-19 23:59:00,1.16895,1.16898,1.16895,1.16898,17300000.0
2005-12-20 00:00:00,1.16905,1.16905,1.169,1.169,46400000.0
2005-12-20 00:01:00,1.1687,1.1687,1.16824,1.16831,124300002.0
2005-12-20 00:02:00,1.16849,1.16885,1.16849,1.16873,98199999.0
2005-12-20 00:03:00,1.16862,1.16877,1.16858,1.16874,137900001.0
2005-12-20 00:04:00,1.16863,1.16886,1.16859,1.16883,47500000.0
2005-12-20 00:05:00,1.16865,1.16885,1.16855,1.16872,30300000.0
2005-12-20 00:06:00,1.16867,1.16878,1.16857,1.16857,39500000.0
2005-12-20 00:07:00,1.16867,1.16877,1.16845,1.16847,96000000.0
2005-12-20 00:08:00,1.16856,1.16874,1.16845,1.16874,46500000.0
2005-12-20 00:09:00,1.1686,1.1687,1.1684,1.16853,71900000.0
2005-12-20 00:10:00,1.16865,1.1688,1.16848,1.16851,95399999.0
2005-12-20 00:11:00,1.16857,1.16861,1.16824,1.16829,70200000.0
2005-12-20 00:12:00,1.16857,1.16868,1.16831,1.16832,102900001.0
2005-12-20 00:13:00,1.1685,1.16861,1.16819,1.16849,114299998.0
2005-12-20 00:14:00,1.16844,1.16874,1.1684,1.16847,127299998.0
2005-12-20 00:15:00,1.16845,1.16872,1.16836,1.16844,60600000.0
2005-12-20 00:16:00,1.16849,1.16852,1.1683,1.16835,56700001.0
2005-12-20 00:17:00,1.16842,1.16855,1.16814,1.1682,97900000.0
2005-12-20 00:18:00,1.1686,1.1687,1.16828,1.16836,121100001.0
2005-12-20 00:19:00,1.16868,1.16893,1.16857,1.16893,154800000.0
2005-12-20 00:20:00,1.1688,1.16897,1.16862,1.16897,64100001.0
2005-12-20 00:21:00,1.16903,1.16903,1.16868,1.16879,61900000.0
2005-12-20 00:22:00,1.1688,1.1688,1.16862,1.16875,154100000.0
2005-12-20 00:23:00,1.16887,1.16895,1.16863,1.16872,129199999.0
2005-12-20 00:24:00,1.16905,1.16917,1.16872,1.16872,106600001.0
2005-12-20 00:25:00,1.16857,1.16906,1.16845,1.1689,126199998.0
2005-12-20 00:26:00,1.16873,1.16892,1.1686,1.16875,140800003.0
2005-12-20 00:27:00,1.1688,1.16887,1.16838,1.16839,112900003.0
2005-12-20 00:28:00,1.16833,1.16876,1.16832,1.16873,92400000.0
2005-12-20 00:29:00,1.16854,1.16868,1.16847,1.16856,106900000.0
2005-12-20 00:30:00,1.16838,1.16884,1.16828,1.16859,107399999.0
2005-12-20 00:31:00,1.16852,1.16857,1.16826,1.16832,117400002.0
2005-12-20 00:32:00,1.1686,1.16887,1.16851,1.16855,103600002.0
2005-12-20 00:33:00,1.16873,1.16884,1.16832,1.16832,88600001.0
2005-12-20 00:34:00,1.1684,1.16857,1.16815,1.16816,36700000.0
2005-12-20 00:35:00,1.1681,1.16837,1.16796,1.16832,167000000.0
2005-12-20 00:36:00,1.16827,1.16837,1.16827,1.16827,125599999.0
2005-12-20 00:37:00,1.16835,1.1684,1.16829,1.16829,57300000.0
2005-12-20 00:38:00,1.16835,1.1685,1.16821,1.1683,87400002.0
2005-12-20 00:39:00,1.16827,1.16834,1.16815,1.16815,109800001.0
2005-12-20 00:40:00,1.1681,1.16823,1.16804,1.16813,137500002.0
2005-12-20 00:41:00,1.16797,1.16823,1.16797,1.16812,119600001.0
2005-12-20 00:42:00,1.16817,1.16848,1.16806,1.16848,179600002.0
2005-12-20 00:43:00,1.16854,1.16854,1.16805,1.1681,68900001.0
2005-12-20 00:44:00,1.16802,1.16819,1.168,1.16814,45700000.0
2005-12-20 00:45:00,1.16814,1.16829,1.16804,1.16804,128899998.0
2005-12-20 00:46:00,1.16815,1.16825,1.16809,1.16821,102800001.0
2005-12-20 00:47:00,1.16808,1.16816,1.16801,1.16811,117400002.0
2005-12-20 00:48:00,1.16823,1.16849,1.1681,1.16849,95700002.0
2005-12-20 00:49:00,1.16833,1.16841,1.16814,1.16814,51300000.0
2005-12-20 00:50:00,1.1683,1.16832,1.16801,1.1681,210299996.0
2005-12-20 00:51:00,1.16802,1.16802,1.16781,1.16781,54400002.0
2005-12-20 00:52:00,1.1679,1.16828,1.16786,1.16807,115800002.0
2005-12-20 00:53:00,1.16799,1.16827,1.16799,1.16811,178100002.0
2005-12-20 00:54:00,1.16819,1.16825,1.16798,1.16798,44800000.0
2005-12-20 00:55:00,1.16812,1.16818,1.16798,1.16806,83899999.0
2005-12-20 00:56:00,1.16813,1.16821,1.16803,1.16811,126200002.0
2005-12-20 00:57:00,1.16815,1.16826,1.16794,1.16803,162799998.0
2005-12-20 00:58:00,1.16805,1.1685,1.168,1.1685,163600002.0
2005-12-20 00:59:00,1.16849,1.16849,1.16807,1.16807,79899998.0
2005-12-20 01:00:00,1.16832,1.16839,1.16798,1.16807,95400000.0
2005-12-20 01:01:00,1.1681,1.16823,1.16797,1.16803,137300004.0
2005-12-20 01:02:00,1.16807,1.16844,1.16807,1.16828,43100000.0
2005-12-20 01:03:00,1.16893,1.16893,1.16834,1.16835,51100000.0
2005-12-20 01:04:00,1.16825,1.16863,1.16825,1.16863,99000002.0
2005-12-20 01:05:00,1.16869,1.16869,1.16842,1.16865,162500000.0
2005-12-20 01:06:00,1.16859,1.16859,1.16846,1.16846,10400000.0
2005-12-20 01:07:00,1.16851,1.16859,1.16851,1.16859,22300000.0
2005-12-20 01:08:00,1.16866,1.16866,1.16844,1.16862,124899997.0
2005-12-20 01:09:00,1.16865,1.16865,1.16865,1.16865,15300000.0
2005-12-20 01:10:00,1.16862,1.16862,1.16862,1.16862,2400000.0
2005-12-20 01:11:00,1.1686,1.1686,1.1686,1.1686,26500000.0
2005-12-20 01:12:00,1.16853,1.16853,1.16837,1.16837,6400000.0
2005-12-20 01:13:00,1.16833,1.16833,1.16827,1.16827,5600000.0
2005-12-20 01:14:00,1.16815,1.16815,1.16815,1.16815,52799999.0
2005-12-20 01:15:00,1.1682,1.1682,1.16815,1.16815,19200000.0
2005-12-20 01:16:00,1.16818,1.1682,1.16812,1.16815,41400000.0
2005-12-20 01:17:00,1.1682,1.1682,1.16815,1.1682,100399999.0
2005-12-20 01:18:00,1.16825,1.16825,1.16825,1.16825,40000000.0
2005-12-20 01:19:00,1.16816,1.16816,1.16814,1.16814,16800000.0
2005-12-20 01:20:00,1.16802,1.1681,1.16802,1.1681,64199999.0
2005-12-20 01:21:00,1.16811,1.16816,1.16811,1.16813,10400000.0
2005-12-20 01:22:00,1.1682,1.1682,1.1682,1.1682,28799999.0
2005-12-20 01:23:00,1.1682,1.16822,1.1682,1.16822,16300000.0
2005-12-20 01:24:00,1.16817,1.16817,1.16805,1.16805,3200000.0
2005-12-20 01:25:00,1.16811,1.16821,1.16808,1.16821,81099999.0
2005-12-20 01:26:00,1.1682,1.1682,1.1682,1.1682,800000.0
2005-12-20 01:27:00,1.16822,1.16824,1.1682,1.16824,82100001.0
2005-12-20 01:28:00,1.16835,1.16835,1.16828,1.16828,32200000.0
2005-12-20 01:29:00,1.16836,1.16843,1.1683,1.16838,139200002.0
2005-12-20 01:30:00,1.16833,1.16835,1.16833,1.16835,36600000.0
2005-12-20 01:31:00,1.1684,1.1684,1.16835,1.1684,76500001.0
2005-12-20 01:32:00,1.16836,1.16839,1.16836,1.16839,39000000.0
2005-12-20 01:33:00,1.1683,1.1683,1.16828,1.16828,61999999.0
2005-12-20 01:34:00,1.16832,1.16842,1.16829,1.16833,163700001.0
2005-12-20 01:35:00,1.16835,1.16835,1.1683,1.1683,25799999.0
2005-12-20 01:36:00,1.16835,1.16835,1.16825,1.1683,59899998.0
2005-12-20 01:37:00,1.16823,1.1683,1.16823,1.1683,63700001.0
2005-12-20 01:38:00,1.16825,1.16835,1.16825,1.1683,103800001.0
2005-12-20 01:39:00,1.16828,1.16835,1.16828,1.16835,59700002.0
2005-12-20 01:40:00,1.1682,1.16833,1.1682,1.16833,43900001.0
2005-12-20 01:41:00,1.16835,1.16835,1.16832,1.16832,18700000.0
2005-12-20 01:42:00,1.1683,1.1683,1.1683,1.1683,25500000.0
2005-12-20 01:43:00,1.1683,1.16838,1.1683,1.16838,61299999.0
2005-12-20 01:44:00,1.16827,1.1683,1.16825,1.1683,10400000.0
2005-12-20 01:45:00,1.16842,1.16848,1.16842,1.16848,52600001.0
2005-12-20 01:46:00,1.16858,1.16874,1.16858,1.16869,37500000.0
2005-12-20 01:47:00,1.16867,1.1688,1.16865,1.1688,34300000.0
2005-12-20 01:48:00,1.16889,1.16901,1.16886,1.16898,99300002.0
2005-12-20 01:49:00,1.16897,1.1691,1.16895,1.16895,126100000.0
2005-12-20 01:50:00,1.169,1.16944,1.169,1.16939,87799999.0
2005-12-20 01:51:00,1.1694,1.1694,1.1693,1.1693,58300000.0
2005-12-20 01:52:00,1.1694,1.16945,1.16935,1.16945,63900001.0
2005-12-20 01:53:00,1.1694,1.1694,1.1694,1.1694,35900000.0
2005-12-20 01:54:00,1.16938,1.16938,1.16926,1.16938,87300000.0
2005-12-20 01:55:00,1.1693,1.16945,1.1693,1.16945,58000002.0
2005-12-20 01:56:00,1.16936,1.16936,1.16934,1.16934,43000001.0
2005-12-20 01:57:00,1.16938,1.16942,1.16929,1.16935,116399999.0
2005-12-20 01:58:00,1.16943,1.16943,1.16939,1.16939,38300000.0
2005-12-20 01:59:00,1.16945,1.1695,1.16945,1.1695,4800000.0
2005-12-20 02:00:00,1.16943,1.1695,1.16942,1.16942,103800002.0
2005-12-20 02:01:00,1.16945,1.16945,1.16943,1.16945,63100002.0
2005-12-20 02:02:00,1.1694,1.1694,1.1694,1.1694,47200002.0
2005-12-20 02:03:00,1.16937,1.16944,1.16925,1.16935,150699999.0
2005-12-20 02:04:00,1.1693,1.1693,1.16927,1.16927,80700000.0
2005-12-20 02:05:00,1.1693,1.1693,1.16895,1.16895,61600000.0
2005-12-20 02:06:00,1.16878,1.16892,1.16878,1.16892,99900002.0
2005-12-20 02:07:00,1.16895,1.16895,1.16883,1.16885,56400001.0
2005-12-20 02:08:00,1.1689,1.1689,1.16885,1.16885,138500001.0
2005-12-20 02:09:00,1.16898,1.16898,1.16897,1.16897,19100000.0
2005-12-20 02:10:00,1.16906,1.16911,1.16901,1.16901,105800000.0
2005-12-20 02:11:00,1.16898,1.16902,1.16893,1.169,115800000.0
2005-12-20 02:12:00,1.16895,1.16903,1.16884,1.16903,78100001.0
2005-12-20 02:13:00,1.16896,1.16896,1.16889,1.16889,1600000.0
2005-12-20 02:14:00,1.1689,1.1689,1.1689,1.1689,8100000.0
2005-12-20 02:15:00,1.16895,1.16895,1.16885,1.16895,123500002.0
2005-12-20 02:16:00,1.1689,1.1689,1.1689,1.1689,6400000.0
2005-12-20 02:17:00,1.16895,1.16895,1.16892,1.16892,9600000.0
2005-12-20 02:18:00,1.16891,1.16909,1.16891,1.16909,64000000.0
2005-12-20 02:19:00,1.16899,1.16909,1.16894,1.16895,132599998.0
2005-12-20 02:20:00,1.16885,1.16893,1.16883,1.16887,160000002.0
2005-12-20 02:21:00,1.16875,1.1688,1.16875,1.1688,26499999.0
2005-12-20 02:22:00,1.1688,1.16885,1.16875,1.16885,115899999.0
2005-12-20 02:23:00,1.16878,1.16885,1.1687,1.16885,133400002.0
2005-12-20 02:24:00,1.1688,1.1688,1.16875,1.16875,44100001.0
2005-12-20 02:25:00,1.16874,1.16875,1.1687,1.16875,53400001.0
2005-12-20 02:26:00,1.16861,1.16861,1.16844,1.16852,66500000.0
2005-12-20 02:27:00,1.1685,1.1685,1.1685,1.1685,12100000.0
2005-12-20 02:28:00,1.16852,1.16866,1.16848,1.16863,71700000.0
2005-12-20 02:29:00,1.1686,1.16879,1.1686,1.16877,142100000.0
2005-12-20 02:30:00,1.16881,1.16881,1.16873,1.16877,103100000.0
2005-12-20 02:31:00,1.16876,1.16879,1.16869,1.16869,82100001.0
2005-12-20 02:32:00,1.16878,1.16878,1.16873,1.16873,34400000.0
2005-12-20 02:33:00,1.16875,1.16875,1.1687,1.1687,58899999.0
2005-12-20 02:34:00,1.1687,1.16878,1.16867,1.16878,177199998.0
2005-12-20 02:35:00,1.16885,1.16885,1.16875,1.16875,7200000.0
2005-12-20 02:36:00,1.16879,1.16879,1.16875,1.16877,85600002.0
2005-12-20 02:37:00,1.16885,1.16885,1.16875,1.16875,12000000.0
2005-12-20 02:38:00,1.16876,1.16887,1.16876,1.16887,80500001.0
2005-12-20 02:39:00,1.16887,1.16896,1.16884,1.16888,95799999.0
2005-12-20 02:40:00,1.16869,1.16869,1.16869,1.16869,12700000.0
2005-12-20 02:41:00,1.1687,1.1687,1.16865,1.16865,44000000.0
2005-12-20 02:42:00,1.1687,1.16875,1.1687,1.16875,20900000.0
2005-12-20 02:43:00,1.16875,1.16875,1.1687,1.1687,153700000.0
2005-12-20 02:44:00,1.16861,1.16864,1.16861,1.16864,71500000.0
2005-12-20 02:45:00,1.16853,1.16853,1.16847,1.16847,24800000.0
2005-12-20 02:46:00,1.16852,1.16857,1.16849,1.16849,48800000.0
2005-12-20 02:47:00,1.16852,1.16852,1.16851,1.16851,900000.0
2005-12-20 02:48:00,1.16858,1.16858,1.16831,1.1684,158800001.0
2005-12-20 02:49:00,1.16837,1.16837,1.16828,1.16828,12000000.0
2005-12-20 02:50:00,1.16818,1.16818,1.16818,1.16818,19100000.0
2005-12-20 02:51:00,1.16806,1.16806,1.16781,1.16789,98999997.0
2005-12-20 02:52:00,1.16792,1.16796,1.16787,1.16787,55200000.0
2005-12-20 02:53:00,1.16766,1.16766,1.16738,1.16743,85400002.0
2005-12-20 02:54:00,1.16744,1.16746,1.16744,1.16746,62700001.0
2005-12-20 02:55:00,1.1677,1.16772,1.1677,1.16772,20700000.0
2005-12-20 02:56:00,1.16776,1.16776,1.16759,1.16759,24300000.0
2005-12-20 02:57:00,1.1674,1.1674,1.16735,1.16735,21500001.0
2005-12-20 02:58:00,1.16744,1.16744,1.16741,1.16741,64199998.0
2005-12-20 02:59:00,1.16759,1.16771,1.16753,1.16763,120799998.0
2005-12-20 03:00:00,1.1676,1.16777,1.16759,1.16771,97899998.0
2005-12-20 03:01:00,1.16773,1.16777,1.16773,1.16777,6400000.0
2005-12-20 03:02:00,1.16783,1.16785,1.1677,1.16785,152700002.0
2005-12-20 03:03:00,1.16786,1.16797,1.16777,1.16797,122499999.0
2005-12-20 03:04:00,1.16803,1.16803,1.16782,1.16782,102290002.0
2005-12-20 03:05:00,1.16785,1.16795,1.16785,1.16785,110300000.0
2005-12-20 03:06:00,1.16785,1.1679,1.16785,1.1679,58199999.0
2005-12-20 03:07:00,1.16786,1.16788,1.16776,1.16787,148599999.0
2005-12-20 03:08:00,1.16797,1.16797,1.16775,1.16784,121200003.0
2005-12-20 03:09:00,1.1678,1.16785,1.16775,1.1678,133700001.0
2005-12-20 03:10:00,1.16777,1.16777,1.16777,1.16777,5600000.0
2005-12-20 03:11:00,1.16785,1.16785,1.16775,1.16775,41599998.0
2005-12-20 03:12:00,1.16775,1.16775,1.16767,1.16767,67000001.0
2005-12-20 03:13:00,1.16767,1.16767,1.16752,1.16755,31100000.0
2005-12-20 03:14:00,1.1676,1.16765,1.16755,1.16755,41600000.0
2005-12-20 03:15:00,1.16755,1.1676,1.16753,1.16753,85500003.0
2005-12-20 03:16:00,1.16752,1.16756,1.16752,1.16756,22200000.0
2005-12-20 03:17:00,1.16746,1.16757,1.16745,1.16746,46900000.0
2005-12-20 03:18:00,1.16742,1.16755,1.16742,1.16753,147399999.0
2005-12-20 03:19:00,1.16745,1.1675,1.16745,1.1675,95700001.0
2005-12-20 03:20:00,1.16755,1.16755,1.1675,1.1675,30499999.0
2005-12-20 03:21:00,1.16752,1.16755,1.16745,1.16755,113100000.0
2005-12-20 03:22:00,1.1675,1.1675,1.16742,1.1675,35200000.0
2005-12-20 03:23:00,1.16743,1.16757,1.16743,1.1675,171099999.0
2005-12-20 03:24:00,1.16747,1.1675,1.16747,1.1675,8800000.0
2005-12-20 03:25:00,1.1675,1.16755,1.16745,1.16753,150800002.0
2005-12-20 03:26:00,1.1675,1.16751,1.1674,1.16748,130800000.0
2005-12-20 03:27:00,1.16752,1.16756,1.16752,1.16756,1600000.0
2005-12-20 03:28:00,1.1676,1.1676,1.1676,1.1676,35200000.0
2005-12-20 03:29:00,1.16756,1.16756,1.16743,1.16743,88000000.0
2005-12-20 03:30:00,1.1675,1.16758,1.16745,1.16745,53700000.0
2005-12-20 03:31:00,1.16747,1.16753,1.16745,1.1675,88400001.0
2005-12-20 03:32:00,1.1675,1.1675,1.1675,1.1675,1600000.0
2005-12-20 03:33:00,1.1674,1.16752,1.1674,1.16752,6400000.0
2005-12-20 03:34:00,1.16748,1.16755,1.16748,1.16755,35799999.0
2005-12-20 03:35:00,1.16745,1.1675,1.16745,1.1675,74899999.0
2005-12-20 03:36:00,1.16743,1.16755,1.16743,1.16755,34400000.0
2005-12-20 03:37:00,1.1675,1.1675,1.1675,1.1675,800000.0
2005-12-20 03:38:00,1.16745,1.16755,1.16745,1.16755,16700000.0
2005-12-20 03:39:00,1.1675,1.16755,1.16748,1.1675,60200001.0
2005-12-20 03:40:00,1.16745,1.16755,1.16745,1.1675,64099999.0
2005-12-20 03:41:00,1.16749,1.16749,1.16742,1.16747,89500001.0
2005-12-20 03:42:00,1.16735,1.16738,1.16729,1.16738,96299999.0
2005-12-20 03:43:00,1.16745,1.16745,1.16732,1.16732,136599997.0
2005-12-20 03:44:00,1.16738,1.16739,1.16722,1.16722,164800002.0
2005-12-20 03:45:00,1.16727,1.16728,1.16716,1.16716,125500001.0
2005-12-20 03:46:00,1.16727,1.16736,1.16727,1.16736,46700001.0
2005-12-20 03:47:00,1.16743,1.16743,1.16735,1.1674,134599999.0
2005-12-20 03:48:00,1.16735,1.16742,1.16735,1.16735,129400002.0
2005-12-20 03:49:00,1.1674,1.16743,1.16735,1.16735,69299999.0
2005-12-20 03:50:00,1.16739,1.16755,1.16739,1.16745,101000000.0
2005-12-20 03:51:00,1.16736,1.16736,1.16732,1.16732,21600000.0
2005-12-20 03:52:00,1.16725,1.16725,1.16725,1.16725,21500000.0
2005-12-20 03:53:00,1.16742,1.1675,1.16736,1.16739,89000000.0
2005-12-20 03:54:00,1.16728,1.16728,1.16718,1.16722,64500000.0
2005-12-20 03:55:00,1.1672,1.1672,1.1672,1.1672,39199999.0
2005-12-20 03:56:00,1.16712,1.16725,1.16712,1.16715,83000000.0
2005-12-20 03:57:00,1.16731,1.16731,1.16718,1.16718,94200000.0
2005-12-20 03:58:00,1.1671,1.16725,1.1671,1.16725,31900000.0
2005-12-20 03:59:00,1.16725,1.16725,1.16725,1.16725,12200000.0
2005-12-20 04:00:00,1.16718,1.16727,1.16718,1.16727,4200000.0
2005-12-20 04:01:00,1.16725,1.16725,1.16712,1.16712,31900000.0
2005-12-20 04:02:00,1.16737,1.16743,1.16737,1.16743,2700000.0
2005-12-20 04:03:00,1.16748,1.16772,1.16742,1.1677,68500001.0
2005-12-20 04:04:00,1.1677,1.1677,1.1675,1.1675,30499999.0
2005-12-20 04:05:00,1.16732,1.1674,1.1673,1.1674,53800000.0
2005-12-20 04:06:00,1.16742,1.16742,1.16732,1.1674,45400000.0
2005-12-20 04:07:00,1.1674,1.16745,1.16735,1.16745,87699999.0
2005-12-20 04:08:00,1.16739,1.16746,1.16739,1.16746,4100000.0
2005-12-20 04:09:00,1.16752,1.16755,1.1675,1.16752,52599999.0
2005-12-20 04:10:00,1.16745,1.1675,1.1674,1.1675,185999997.0
2005-12-20 04:11:00,1.16746,1.16758,1.16746,1.16751,116499998.0
2005-12-20 04:12:00,1.16752,1.16755,1.16745,1.1675,102400000.0
2005-12-20 04:13:00,1.16755,1.16755,1.1675,1.1675,81100003.0
2005-12-20 04:14:00,1.1675,1.16755,1.16745,1.16745,84000001.0
2005-12-20 04:15:00,1.16745,1.16745,1.16745,1.16745,24100000.0
2005-12-20 04:16:00,1.16745,1.1675,1.16745,1.1675,11200000.0
2005-12-20 04:17:00,1.1674,1.16748,1.1674,1.16748,89600002.0
2005-12-20 04:18:00,1.1675,1.16752,1.1675,1.16752,45500000.0
2005-12-20 04:19:00,1.16745,1.16755,1.1673,1.1673,104800001.0
2005-12-20 04:20:00,1.16755,1.16755,1.1675,1.1675,5700000.0
2005-12-20 04:21:00,1.16745,1.1675,1.1674,1.16748,82300001.0
2005-12-20 04:22:00,1.16745,1.16755,1.16742,1.16752,140200002.0
2005-12-20 04:23:00,1.1675,1.1675,1.16745,1.16745,57100001.0
2005-12-20 04:24:00,1.16743,1.16746,1.16735,1.16735,25100000.0
2005-12-20 04:25:00,1.16744,1.16746,1.16744,1.16746,20099999.0
2005-12-20 04:26:00,1.16745,1.16745,1.16745,1.16745,13600000.0
2005-12-20 04:27:00,1.1675,1.16758,1.1675,1.16758,3200000.0
2005-12-20 04:28:00,1.1674,1.1674,1.1674,1.1674,6300000.0
2005-12-20 04:29:00,1.1675,1.16752,1.1674,1.16745,132199999.0
2005-12-20 04:30:00,1.16745,1.16755,1.16745,1.16755,59000000.0
2005-12-20 04:31:00,1.16758,1.16758,1.16751,1.16758,9600000.0
2005-12-20 04:32:00,1.16753,1.16764,1.16753,1.16755,70200002.0
2005-12-20 04:33:00,1.16745,1.1675,1.1674,1.16745,62800001.0
2005-12-20 04:34:00,1.16748,1.16753,1.16741,1.16749,44300000.0
2005-12-20 04:35:00,1.16752,1.16752,1.1675,1.1675,26500000.0
2005-12-20 04:36:00,1.16747,1.16755,1.16747,1.16755,56800000.0
2005-12-20 04:37:00,1.1675,1.16752,1.1675,1.16752,55700002.0
2005-12-20 04:38:00,1.16749,1.16752,1.16742,1.16742,243799996.0
2005-12-20 04:39:00,1.16738,1.1674,1.16738,1.1674,18500000.0
2005-12-20 04:40:00,1.16738,1.1674,1.16735,1.16735,112400000.0
2005-12-20 04:41:00,1.1674,1.1674,1.16735,1.16735,58199999.0
2005-12-20 04:42:00,1.1674,1.1674,1.1674,1.1674,36300000.0
2005-12-20 04:43:00,1.16738,1.16745,1.1673,1.1674,63000000.0
2005-12-20 04:44:00,1.1674,1.1674,1.1674,1.1674,16100000.0
2005-12-20 04:45:00,1.16735,1.16735,1.16735,1.16735,8700000.0
2005-12-20 04:46:00,1.1674,1.16742,1.16735,1.1674,102000000.0
2005-12-20 04:47:00,1.16732,1.16739,1.16723,1.16723,146200000.0
2005-12-20 04:48:00,1.1672,1.1672,1.16715,1.16715,46400000.0
2005-12-20 04:49:00,1.1672,1.1672,1.16712,1.16715,136799998.0
2005-12-20 04:50:00,1.16715,1.16725,1.16715,1.16715,25200000.0
2005-12-20 04:51:00,1.16725,1.16725,1.16715,1.1672,148500002.0
2005-12-20 04:52:00,1.1672,1.1672,1.1671,1.16717,90899998.0
2005-12-20 04:53:00,1.16717,1.16725,1.16715,1.1672,54700000.0
2005-12-20 04:54:00,1.1672,1.16722,1.16715,1.1672,109300000.0
2005-12-20 04:55:00,1.16722,1.16742,1.16722,1.16735,102500002.0
2005-12-20 04:56:00,1.16727,1.16752,1.16727,1.16752,17600000.0
2005-12-20 04:57:00,1.16762,1.16762,1.16741,1.16749,135199998.0
2005-12-20 04:58:00,1.1675,1.1675,1.1675,1.1675,9400000.0
2005-12-20 04:59:00,1.16747,1.1675,1.16742,1.16747,203599999.0
2005-12-20 05:00:00,1.1675,1.1675,1.1674,1.1674,2100000.0
2005-12-20 05:01:00,1.1675,1.1675,1.16745,1.1675,84700004.0
2005-12-20 05:02:00,1.1675,1.16758,1.16743,1.1675,76300000.0
2005-12-20 05:03:00,1.16752,1.16755,1.16752,1.16755,42199999.0
2005-12-20 05:04:00,1.16745,1.16755,1.16745,1.1675,79100000.0
2005-12-20 05:05:00,1.1675,1.1675,1.1675,1.1675,1600000.0
2005-12-20 05:06:00,1.1675,1.1675,1.1675,1.1675,19100000.0
2005-12-20 05:07:00,1.16758,1.16758,1.16742,1.1675,84600002.0
2005-12-20 05:08:00,1.1675,1.1675,1.1675,1.1675,15100000.0
2005-12-20 05:09:00,1.1675,1.16755,1.16742,1.16743,77800000.0
2005-12-20 05:10:00,1.16745,1.1675,1.16742,1.16748,99899998.0
2005-12-20 05:11:00,1.16752,1.16752,1.16745,1.16745,5700000.0
2005-12-20 05:12:00,1.16755,1.16755,1.1675,1.1675,79000000.0
2005-12-20 05:13:00,1.16742,1.16752,1.16742,1.16748,88700000.0
2005-12-20 05:14:00,1.16752,1.16752,1.16745,1.1675,42300000.0
2005-12-20 05:15:00,1.16745,1.1675,1.16743,1.16743,87800001.0
2005-12-20 05:16:00,1.16755,1.16758,1.16745,1.16745,86400000.0
2005-12-20 05:17:00,1.1675,1.16752,1.16745,1.16745,85299999.0
2005-12-20 05:18:00,1.16748,1.16755,1.16748,1.1675,72700000.0
2005-12-20 05:19:00,1.1675,1.1675,1.16742,1.16742,30500000.0
2005-12-20 05:20:00,1.16758,1.16758,1.16745,1.1675,26100000.0
2005-12-20 05:21:00,1.16754,1.16756,1.16754,1.16756,13600000.0
2005-12-20 05:22:00,1.1676,1.1676,1.16755,1.1676,70699998.0
2005-12-20 05:23:00,1.16754,1.16754,1.16733,1.16733,112300002.0
2005-12-20 05:24:00,1.16735,1.16735,1.16735,1.16735,14400000.0
2005-12-20 05:25:00,1.1673,1.1673,1.1673,1.1673,4600000.0
2005-12-20 05:26:00,1.1673,1.16735,1.16725,1.16725,16300000.0
2005-12-20 05:27:00,1.16725,1.1673,1.16725,1.1673,2600000.0
2005-12-20 05:28:00,1.16734,1.16736,1.16734,1.16736,8800000.0
2005-12-20 05:29:00,1.1674,1.1674,1.16735,1.16737,116300001.0
2005-12-20 05:30:00,1.16732,1.1674,1.16732,1.16735,135599999.0
2005-12-20 05:31:00,1.1674,1.16745,1.16732,1.1674,45400000.0
2005-12-20 05:32:00,1.16745,1.16745,1.16745,1.16745,2300000.0
2005-12-20 05:33:00,1.1674,1.1674,1.1674,1.1674,19200000.0
2005-12-20 05:34:00,1.16735,1.1674,1.16732,1.16732,81300001.0
2005-12-20 05:35:00,1.1674,1.1674,1.16738,1.16738,8800000.0
2005-12-20 05:36:00,1.16747,1.1676,1.16739,1.16739,93599999.0
2005-12-20 05:37:00,1.16735,1.1674,1.16735,1.1674,12700000.0
2005-12-20 05:38:00,1.1674,1.16745,1.1673,1.1673,3000000.0
2005-12-20 05:39:00,1.1674,1.16745,1.16735,1.16745,114200000.0
2005-12-20 05:40:00,1.16738,1.16745,1.16735,1.1674,77800001.0
2005-12-20 05:41:00,1.16743,1.16745,1.1674,1.16745,21800000.0
2005-12-20 05:42:00,1.16745,1.16745,1.1674,1.1674,26700000.0
2005-12-20 05:43:00,1.16732,1.16748,1.16732,1.16748,37100001.0
2005-12-20 05:44:00,1.16735,1.16745,1.16735,1.16738,48500001.0
2005-12-20 05:45:00,1.1673,1.16745,1.1673,1.16735,45000000.0
2005-12-20 05:46:00,1.1674,1.16745,1.1674,1.16745,12800000.0
2005-12-20 05:47:00,1.1674,1.16742,1.16732,1.1674,74200000.0
2005-12-20 05:48:00,1.16739,1.16746,1.16739,1.16746,28900000.0
2005-12-20 05:49:00,1.1675,1.16753,1.1675,1.16753,20100000.0
2005-12-20 05:50:00,1.16745,1.16752,1.16745,1.1675,134000005.0
2005-12-20 05:51:00,1.1674,1.16755,1.1674,1.16745,43599999.0
2005-12-20 05:52:00,1.16755,1.16755,1.16742,1.16742,127300000.0
2005-12-20 05:53:00,1.16748,1.16755,1.1674,1.16755,104699999.0
2005-12-20 05:54:00,1.16755,1.16755,1.1675,1.1675,1600000.0
2005-12-20 05:55:00,1.1675,1.16752,1.16745,1.16752,99400001.0
2005-12-20 05:56:00,1.16748,1.1675,1.16748,1.1675,82400002.0
2005-12-20 05:57:00,1.16745,1.1675,1.16745,1.1675,67099999.0
2005-12-20 05:58:00,1.1675,1.16755,1.16745,1.16745,104399998.0
2005-12-20 05:59:00,1.16745,1.16745,1.16745,1.16745,45500000.0
2005-12-20 06:00:00,1.16748,1.16748,1.16745,1.16748,59100001.0
2005-12-20 06:01:00,1.16748,1.16748,1.16735,1.16741,68500003.0
2005-12-20 06:02:00,1.16735,1.16745,1.1673,1.16735,104499999.0
2005-12-20 06:03:00,1.16735,1.16742,1.16735,1.1674,94000000.0
2005-12-20 06:04:00,1.16737,1.1674,1.16735,1.16735,32700000.0
2005-12-20 06:05:00,1.16745,1.16745,1.16732,1.16735,93400002.0
2005-12-20 06:06:00,1.1674,1.1674,1.16735,1.16735,52800001.0
2005-12-20 06:07:00,1.16745,1.16745,1.16735,1.16745,59800002.0
2005-12-20 06:08:00,1.1674,1.16745,1.16738,1.16742,137999999.0
2005-12-20 06:09:00,1.1674,1.1674,1.16735,1.16735,88700002.0
2005-12-20 06:10:00,1.16748,1.16748,1.1673,1.16742,44400000.0
2005-12-20 06:11:00,1.16735,1.16745,1.16735,1.16738,123700001.0
2005-12-20 06:12:00,1.16731,1.16731,1.16726,1.16726,56600000.0
2005-12-20 06:13:00,1.16735,1.1674,1.16735,1.1674,47100001.0
2005-12-20 06:14:00,1.16742,1.16748,1.16737,1.16748,106100004.0
2005-12-20 06:15:00,1.1675,1.16755,1.16742,1.16755,144700001.0
2005-12-20 06:16:00,1.16748,1.1675,1.1674,1.16745,92300000.0
2005-12-20 06:17:00,1.16739,1.16739,1.1671,1.16712,73200000.0
2005-12-20 06:18:00,1.16712,1.16717,1.16705,1.1671,168300000.0
2005-12-20 06:19:00,1.16715,1.16715,1.16707,1.1671,49300000.0
2005-12-20 06:20:00,1.16709,1.16725,1.16709,1.16725,76100003.0
2005-12-20 06:21:00,1.16725,1.1673,1.1672,1.1673,108899999.0
2005-12-20 06:22:00,1.16732,1.16733,1.16728,1.16733,62900001.0
2005-12-20 06:23:00,1.16725,1.1673,1.16725,1.1673,55300001.0
2005-12-20 06:24:00,1.1673,1.16732,1.16725,1.1673,89299999.0
2005-12-20 06:25:00,1.16725,1.16725,1.1671,1.1671,79600000.0
2005-12-20 06:26:00,1.16728,1.16738,1.16725,1.16725,76599998.0
2005-12-20 06:27:00,1.1673,1.1673,1.16725,1.16728,25200000.0
2005-12-20 06:28:00,1.16742,1.16772,1.16742,1.16753,23100001.0
2005-12-20 06:29:00,1.16739,1.16773,1.16739,1.16758,235600001.0
2005-12-20 06:30:00,1.16762,1.16762,1.16762,1.16762,4800000.0
2005-12-20 06:31:00,1.16761,1.16783,1.16761,1.16782,114200000.0
2005-12-20 06:32:00,1.1679,1.1679,1.1679,1.1679,1600000.0
2005-12-20 06:33:00,1.16793,1.16795,1.16789,1.16789,47200000.0
2005-12-20 06:34:00,1.16801,1.16815,1.16801,1.16815,71200002.0
2005-12-20 06:35:00,1.16818,1.16845,1.16818,1.1683,230200003.0
2005-12-20 06:36:00,1.16833,1.16833,1.16827,1.1683,58900000.0
2005-12-20 06:37:00,1.1683,1.16832,1.16825,1.1683,136199999.0
2005-12-20 06:38:00,1.16834,1.16834,1.16812,1.16812,51800002.0
2005-12-20 06:39:00,1.16803,1.16803,1.16792,1.16792,49800000.0
2005-12-20 06:40:00,1.16795,1.16795,1.16785,1.16793,63100002.0
2005-12-20 06:41:00,1.1679,1.16792,1.16783,1.1679,110100001.0
2005-12-20 06:42:00,1.16792,1.16803,1.16789,1.16799,138200001.0
2005-12-20 06:43:00,1.16794,1.16808,1.16794,1.16808,97200000.0
2005-12-20 06:44:00,1.168,1.16807,1.16797,1.16797,22500000.0
2005-12-20 06:45:00,1.168,1.16805,1.16795,1.16795,43900001.0
2005-12-20 06:46:00,1.16809,1.16809,1.16802,1.16803,55200002.0
2005-12-20 06:47:00,1.16809,1.16834,1.16809,1.16834,56500002.0
2005-12-20 06:48:00,1.16838,1.16841,1.16831,1.16841,49200000.0
2005-12-20 06:49:00,1.16835,1.16835,1.16835,1.16835,22299999.0
2005-12-20 06:50:00,1.16838,1.16838,1.16825,1.16825,112399997.0
2005-12-20 06:51:00,1.16814,1.16814,1.16782,1.16804,79899999.0
2005-12-20 06:52:00,1.168,1.16805,1.1679,1.16795,140199999.0
2005-12-20 06:53:00,1.16798,1.16798,1.16798,1.16798,4800000.0
2005-12-20 06:54:00,1.168,1.168,1.168,1.168,12000000.0
2005-12-20 06:55:00,1.168,1.168,1.16775,1.16775,111799999.0
2005-12-20 06:56:00,1.16772,1.16776,1.16759,1.16767,105799997.0
2005-12-20 06:57:00,1.16758,1.16763,1.16725,1.16725,112500000.0
2005-12-20 06:58:00,1.16735,1.16744,1.16731,1.16734,81300000.0
2005-12-20 06:59:00,1.16722,1.16754,1.16722,1.16754,190800004.0
2005-12-20 07:00:00,1.1675,1.1675,1.16738,1.16738,31700000.0
2005-12-20 07:01:00,1.16745,1.16745,1.16735,1.16735,55199999.0
2005-12-20 07:02:00,1.1674,1.1674,1.16732,1.16732,12100000.0
2005-12-20 07:03:00,1.16745,1.16745,1.16735,1.1674,37800000.0
2005-12-20 07:04:00,1.16735,1.16748,1.16731,1.16748,139500001.0
2005-12-20 07:05:00,1.16742,1.1675,1.16742,1.1675,34600001.0
2005-12-20 07:06:00,1.1676,1.16768,1.16755,1.16755,90799998.0
2005-12-20 07:07:00,1.16748,1.16748,1.16731,1.1674,95400000.0
2005-12-20 07:08:00,1.16735,1.16735,1.16735,1.16735,15900000.0
2005-12-20 07:09:00,1.16736,1.16748,1.16736,1.16745,150800001.0
2005-12-20 07:10:00,1.1675,1.16752,1.1675,1.16752,12000000.0
2005-12-20 07:11:00,1.16749,1.16762,1.16747,1.16747,83799999.0
2005-12-20 07:12:00,1.16745,1.16755,1.16745,1.16748,19300000.0
2005-12-20 07:13:00,1.16749,1.16752,1.16739,1.16743,84500000.0
2005-12-20 07:14:00,1.16737,1.16745,1.16737,1.16745,75499999.0
2005-12-20 07:15:00,1.16747,1.16752,1.16747,1.1675,46200000.0
2005-12-20 07:16:00,1.1675,1.16755,1.1674,1.16745,89000002.0
2005-12-20 07:17:00,1.16744,1.16744,1.16744,1.16744,20700000.0
2005-12-20 07:18:00,1.16735,1.1674,1.16735,1.1674,39300000.0
2005-12-20 07:19:00,1.16735,1.1674,1.16735,1.1674,56700001.0
2005-12-20 07:20:00,1.16735,1.1674,1.16735,1.1674,57900000.0
2005-12-20 07:21:00,1.16737,1.16745,1.16735,1.1674,86299998.0
2005-12-20 07:22:00,1.16736,1.16747,1.16736,1.16747,103999998.0
2005-12-20 07:23:00,1.1675,1.1675,1.1675,1.1675,400000.0
2005-12-20 07:24:00,1.16752,1.16752,1.16745,1.16745,23300000.0
2005-12-20 07:25:00,1.1675,1.16755,1.16745,1.16745,114100000.0
2005-12-20 07:26:00,1.1675,1.16752,1.16745,1.16745,57000000.0
2005-12-20 07:27:00,1.1675,1.1675,1.16748,1.16748,10600000.0
2005-12-20 07:28:00,1.16745,1.16754,1.16742,1.16742,149900002.0
2005-12-20 07:29:00,1.16732,1.1674,1.16732,1.1674,27900000.0
2005-12-20 07:30:00,1.16735,1.16735,1.16735,1.16735,23699999.0
2005-12-20 07:31:00,1.1674,1.16745,1.16732,1.1674,86100000.0
2005-12-20 07:32:00,1.16745,1.16745,1.1674,1.1674,3000000.0
2005-12-20 07:33:00,1.1674,1.16742,1.16735,1.1674,104800001.0
2005-12-20 07:34:00,1.16735,1.1674,1.16735,1.1674,111200000.0
2005-12-20 07:35:00,1.16735,1.16745,1.16735,1.1674,59900000.0
2005-12-20 07:36:00,1.1674,1.16745,1.16732,1.16738,95900000.0
2005-12-20 07:37:00,1.1674,1.1674,1.1674,1.1674,10300000.0
2005-12-20 07:38:00,1.16738,1.16738,1.16717,1.16717,56800001.0
2005-12-20 07:39:00,1.16706,1.16714,1.16706,1.16709,110799999.0
2005-12-20 07:40:00,1.16705,1.1671,1.16705,1.16708,43400001.0
2005-12-20 07:41:00,1.16705,1.16705,1.16705,1.16705,31100001.0
2005-12-20 07:42:00,1.16707,1.16731,1.16707,1.16731,72099999.0
2005-12-20 07:43:00,1.16728,1.16728,1.16712,1.16712,4000000.0
2005-12-20 07:44:00,1.1671,1.16715,1.167,1.16715,149299999.0
2005-12-20 07:45:00,1.16702,1.16717,1.16702,1.16715,94199999.0
2005-12-20 07:46:00,1.16708,1.1671,1.16708,1.1671,11200000.0
2005-12-20 07:47:00,1.16705,1.1671,1.16705,1.1671,18500000.0
2005-12-20 07:48:00,1.1671,1.16715,1.1671,1.1671,137400000.0
2005-12-20 07:49:00,1.1671,1.16715,1.16705,1.1671,41200000.0
2005-12-20 07:50:00,1.16715,1.16715,1.16715,1.16715,4000000.0
2005-12-20 07:51:00,1.1671,1.16712,1.16705,1.16705,147000003.0
2005-12-20 07:52:00,1.1671,1.1671,1.16705,1.16705,6400000.0
2005-12-20 07:53:00,1.16707,1.16707,1.16702,1.16702,17800000.0
2005-12-20 07:54:00,1.167,1.16713,1.167,1.16705,124099999.0
2005-12-20 07:55:00,1.1671,1.16715,1.16702,1.16715,96200001.0
2005-12-20 07:56:00,1.16717,1.16717,1.16717,1.16717,29600000.0
2005-12-20 07:57:00,1.16712,1.16716,1.1671,1.1671,140300000.0
2005-12-20 07:58:00,1.1671,1.1671,1.16703,1.1671,87400001.0
2005-12-20 07:59:00,1.16705,1.16712,1.16705,1.1671,52899999.0
2005-12-20 08:00:00,1.16705,1.16715,1.16705,1.16715,122800001.0
2005-12-20 08:01:00,1.16711,1.16735,1.16711,1.16734,88200000.0
2005-12-20 08:02:00,1.16725,1.16735,1.16725,1.1673,83300000.0
2005-12-20 08:03:00,1.16729,1.16739,1.16729,1.1673,41700000.0
2005-12-20 08:04:00,1.16719,1.16727,1.16717,1.16726,116400000.0
2005-12-20 08:05:00,1.16719,1.16719,1.16708,1.16711,122800003.0
2005-12-20 08:06:00,1.16715,1.16715,1.1671,1.16715,109400002.0
2005-12-20 08:07:00,1.1671,1.16712,1.16705,1.1671,128500000.0
2005-12-20 08:08:00,1.16712,1.16712,1.1671,1.1671,66199998.0
2005-12-20 08:09:00,1.1671,1.16715,1.16702,1.16715,43700000.0
2005-12-20 08:10:00,1.1671,1.16715,1.167,1.16715,109300000.0
2005-12-20 08:11:00,1.16711,1.16711,1.16699,1.16707,72700000.0
2005-12-20 08:12:00,1.16707,1.16707,1.16688,1.16688,83700002.0
2005-12-20 08:13:00,1.16698,1.16713,1.16698,1.16704,63000001.0
2005-12-20 08:14:00,1.16705,1.16715,1.16705,1.1671,61299999.0
2005-12-20 08:15:00,1.1671,1.16712,1.16705,1.16705,91700000.0
2005-12-20 08:16:00,1.1671,1.1671,1.16705,1.16705,35600001.0
2005-12-20 08:17:00,1.1671,1.1671,1.16705,1.16707,70999999.0
2005-12-20 08:18:00,1.16705,1.16705,1.16705,1.16705,3200000.0
2005-12-20 08:19:00,1.16715,1.16715,1.1671,1.16715,68000001.0
2005-12-20 08:20:00,1.1671,1.1671,1.1671,1.1671,52999999.0
2005-12-20 08:21:00,1.16715,1.16715,1.16705,1.1671,96800001.0
2005-12-20 08:22:00,1.1671,1.16712,1.16708,1.1671,26300000.0
2005-12-20 08:23:00,1.1671,1.16715,1.16705,1.1671,41700000.0
2005-12-20 08:24:00,1.16708,1.1671,1.16705,1.1671,92800001.0
2005-12-20 08:25:00,1.16709,1.16709,1.16696,1.16702,107400001.0
2005-12-20 08:26:00,1.16705,1.16712,1.16705,1.16712,9800000.0
2005-12-20 08:27:00,1.16698,1.16711,1.16694,1.16705,57800001.0
2005-12-20 08:28:00,1.16696,1.16696,1.16694,1.16694,32099999.0
2005-12-20 08:29:00,1.16693,1.16696,1.16688,1.16688,15600000.0
2005-12-20 08:30:00,1.16693,1.16703,1.16693,1.167,84000001.0
2005-12-20 08:31:00,1.16703,1.16703,1.16695,1.167,103700000.0
2005-12-20 08:32:00,1.16705,1.16705,1.16692,1.167,94699999.0
2005-12-20 08:33:00,1.16695,1.16705,1.16695,1.16705,78500000.0
2005-12-20 08:34:00,1.167,1.16705,1.16695,1.16705,36800000.0
2005-12-20 08:35:00,1.16708,1.16708,1.16695,1.16703,111000001.0
2005-12-20 08:36:00,1.16703,1.16703,1.16695,1.16695,50599999.0
2005-12-20 08:37:00,1.167,1.167,1.167,1.167,27600000.0
2005-12-20 08:38:00,1.16705,1.16716,1.16705,1.16709,119100001.0
2005-12-20 08:39:00,1.16708,1.16719,1.16708,1.16716,143399995.0
2005-12-20 08:40:00,1.16717,1.1672,1.16717,1.1672,22300000.0
2005-12-20 08:41:00,1.1672,1.16725,1.1671,1.1671,55100001.0
2005-12-20 08:42:00,1.16715,1.16734,1.16715,1.16734,60300001.0
2005-12-20 08:43:00,1.16745,1.16745,1.16732,1.16735,46400000.0
2005-12-20 08:44:00,1.16745,1.16745,1.16745,1.16745,4800000.0
2005-12-20 08:45:00,1.1674,1.16743,1.16738,1.1674,53100000.0
2005-12-20 08:46:00,1.1674,1.16742,1.1674,1.16742,59999998.0
2005-12-20 08:47:00,1.16736,1.16736,1.16727,1.16727,31900001.0
2005-12-20 08:48:00,1.16734,1.16734,1.16731,1.16731,15700000.0
2005-12-20 08:49:00,1.1674,1.16745,1.1674,1.16745,33199999.0
2005-12-20 08:50:00,1.16735,1.16745,1.16735,1.16745,93500003.0
2005-12-20 08:51:00,1.16736,1.16736,1.16718,1.16734,68200000.0
2005-12-20 08:52:00,1.1674,1.16742,1.1674,1.16742,117400001.0
2005-12-20 08:53:00,1.16738,1.1674,1.16711,1.16711,61600001.0
2005-12-20 08:54:00,1.16705,1.16715,1.16705,1.16715,86100003.0
2005-12-20 08:55:00,1.16715,1.16715,1.16703,1.16705,117500000.0
2005-12-20 08:56:00,1.16708,1.1671,1.16707,1.16708,120399997.0
2005-12-20 08:57:00,1.167,1.16705,1.16692,1.16692,158700003.0
2005-12-20 08:58:00,1.167,1.16708,1.16692,1.167,104100000.0
2005-12-20 08:59:00,1.167,1.16705,1.167,1.167,77800002.0
2005-12-20 09:00:00,1.16697,1.16705,1.16695,1.16695,61000001.0
2005-12-20 09:01:00,1.16695,1.16695,1.16695,1.16695,22000000.0
2005-12-20 09:02:00,1.16694,1.16694,1.16673,1.16673,117800001.0
2005-12-20 09:03:00,1.1668,1.16685,1.16675,1.1668,88800001.0
2005-12-20 09:04:00,1.1668,1.16683,1.1668,1.1668,74300001.0
2005-12-20 09:05:00,1.16685,1.16692,1.16685,1.16691,4900000.0
2005-12-20 09:06:00,1.16693,1.16704,1.16693,1.16703,137799999.0
2005-12-20 09:07:00,1.16707,1.16712,1.16699,1.16703,61800000.0
2005-12-20 09:08:00,1.1671,1.16714,1.16704,1.16707,192299997.0
2005-12-20 09:09:00,1.16695,1.16712,1.16695,1.16712,76600000.0
2005-12-20 09:10:00,1.16714,1.16731,1.16714,1.16731,26300000.0
2005-12-20 09:11:00,1.16732,1.16743,1.16732,1.1674,99600000.0
2005-12-20 09:12:00,1.16744,1.16758,1.16742,1.16755,91200002.0
2005-12-20 09:13:00,1.16746,1.16746,1.16739,1.16739,20000000.0
2005-12-20 09:14:00,1.16745,1.16745,1.1674,1.1674,10900000.0
2005-12-20 09:15:00,1.1674,1.1674,1.16735,1.16735,14600000.0
2005-12-20 09:16:00,1.16736,1.16736,1.16731,1.16731,39200002.0
2005-12-20 09:17:00,1.16729,1.16737,1.16726,1.16726,129300001.0
2005-12-20 09:18:00,1.16733,1.16737,1.16729,1.16733,66499999.0
2005-12-20 09:19:00,1.16725,1.16735,1.16725,1.16725,91100001.0
2005-12-20 09:20:00,1.1673,1.1673,1.1672,1.1673,82300000.0
2005-12-20 09:21:00,1.16728,1.16728,1.16718,1.16722,33500000.0
2005-12-20 09:22:00,1.1672,1.1672,1.16717,1.16717,47899999.0
2005-12-20 09:23:00,1.16715,1.1672,1.16715,1.1672,39200000.0
2005-12-20 09:24:00,1.16723,1.16723,1.16707,1.16707,100899997.0
2005-12-20 09:25:00,1.1671,1.16718,1.16707,1.16717,79600000.0
2005-12-20 09:26:00,1.1672,1.1672,1.1672,1.1672,43199999.0
2005-12-20 09:27:00,1.1672,1.16725,1.1672,1.1672,27899999.0
2005-12-20 09:28:00,1.16727,1.16728,1.16723,1.16728,17900000.0
2005-12-20 09:29:00,1.16726,1.16727,1.16725,1.16727,35299999.0
2005-12-20 09:30:00,1.1672,1.1672,1.16718,1.16718,33000000.0
2005-12-20 09:31:00,1.1672,1.1672,1.1672,1.1672,800000.0
2005-12-20 09:32:00,1.16711,1.16716,1.16708,1.16716,42400000.0
2005-12-20 09:33:00,1.16716,1.16716,1.16714,1.16714,42000002.0
2005-12-20 09:34:00,1.16713,1.16717,1.16713,1.16713,76600001.0
2005-12-20 09:35:00,1.16711,1.16723,1.16711,1.16723,56200002.0
2005-12-20 09:36:00,1.16738,1.16742,1.16726,1.1673,188900003.0
2005-12-20 09:37:00,1.16731,1.16741,1.16727,1.16727,107000000.0
2005-12-20 09:38:00,1.1673,1.16735,1.16723,1.1673,83900000.0
2005-12-20 09:39:00,1.16728,1.1673,1.1672,1.1673,134600000.0
2005-12-20 09:40:00,1.16719,1.16719,1.16716,1.16716,19300000.0
2005-12-20 09:41:00,1.1669,1.16697,1.16688,1.16688,52399999.0
2005-12-20 09:42:00,1.16697,1.16703,1.16691,1.16703,66500000.0
2005-12-20 09:43:00,1.16699,1.16705,1.16694,1.16694,62100001.0
2005-12-20 09:44:00,1.1668,1.16684,1.16676,1.16679,55000000.0
2005-12-20 09:45:00,1.1668,1.16691,1.16671,1.16682,89299998.0
2005-12-20 09:46:00,1.16699,1.16716,1.16699,1.16716,12200000.0
2005-12-20 09:47:00,1.16722,1.16737,1.16722,1.16737,132699999.0
2005-12-20 09:48:00,1.16744,1.16747,1.16719,1.16719,66700002.0
2005-12-20 09:49:00,1.16736,1.16736,1.16736,1.16736,55000002.0
2005-12-20 09:50:00,1.16743,1.16752,1.16743,1.16752,40800000.0
2005-12-20 09:51:00,1.16761,1.16763,1.16754,1.16754,141200001.0
2005-12-20 09:52:00,1.1676,1.16797,1.1676,1.16794,152299998.0
2005-12-20 09:53:00,1.16804,1.1681,1.16793,1.16805,40600000.0
2005-12-20 09:54:00,1.16805,1.16805,1.16785,1.16786,65400000.0
2005-12-20 09:55:00,1.16788,1.16793,1.16777,1.16793,126800000.0
2005-12-20 09:56:00,1.1679,1.1679,1.1679,1.1679,91400004.0
2005-12-20 09:57:00,1.1679,1.16795,1.16782,1.16785,141000000.0
2005-12-20 09:58:00,1.16788,1.16788,1.16778,1.16788,83899999.0
2005-12-20 09:59:00,1.16788,1.16797,1.16786,1.16797,60600001.0
2005-12-20 10:00:00,1.16795,1.16801,1.16789,1.16792,47500000.0
2005-12-20 10:01:00,1.16785,1.1679,1.16785,1.1679,101700002.0
2005-12-20 10:02:00,1.16793,1.16801,1.16779,1.16794,188700001.0
2005-12-20 10:03:00,1.16795,1.16795,1.16776,1.16776,95400000.0
2005-12-20 10:04:00,1.16787,1.1679,1.16778,1.16778,61400002.0
2005-12-20 10:05:00,1.16762,1.16762,1.16745,1.16745,9600000.0
2005-12-20 10:06:00,1.16733,1.16733,1.16702,1.16704,69300000.0
2005-12-20 10:07:00,1.16683,1.16698,1.16683,1.16698,39899999.0
2005-12-20 10:08:00,1.16685,1.16685,1.16668,1.16678,95399999.0
2005-12-20 10:09:00,1.16673,1.16681,1.16664,1.1668,85600001.0
2005-12-20 10:10:00,1.16673,1.16676,1.16669,1.16669,112100002.0
2005-12-20 10:11:00,1.16671,1.16671,1.16662,1.16662,28500000.0
2005-12-20 10:12:00,1.16655,1.16669,1.16655,1.1666,128200000.0
2005-12-20 10:13:00,1.16652,1.16663,1.16652,1.16663,51800002.0
2005-12-20 10:14:00,1.16664,1.16687,1.16664,1.16687,93100001.0
2005-12-20 10:15:00,1.16693,1.16693,1.16672,1.16683,110299999.0
2005-12-20 10:16:00,1.16687,1.16695,1.1668,1.1668,108899999.0
2005-12-20 10:17:00,1.16687,1.16687,1.16676,1.16676,66099999.0
2005-12-20 10:18:00,1.16677,1.16688,1.16677,1.16677,162700001.0
2005-12-20 10:19:00,1.16689,1.16728,1.16689,1.16725,75900002.0
2005-12-20 10:20:00,1.16723,1.16737,1.16721,1.16732,39900000.0
2005-12-20 10:21:00,1.16714,1.16735,1.16694,1.16735,89500000.0
2005-12-20 10:22:00,1.16731,1.16733,1.16721,1.16729,94200000.0
2005-12-20 10:23:00,1.1673,1.1673,1.16725,1.16725,12000000.0
2005-12-20 10:24:00,1.16735,1.16735,1.16722,1.1673,105899998.0
2005-12-20 10:25:00,1.1673,1.16735,1.16722,1.1673,77600001.0
2005-12-20 10:26:00,1.1673,1.1673,1.16725,1.16725,24500001.0
2005-12-20 10:27:00,1.16732,1.16732,1.1673,1.1673,42999999.0
2005-12-20 10:28:00,1.16732,1.16732,1.1672,1.16725,143200001.0
2005-12-20 10:29:00,1.16725,1.16735,1.16723,1.16728,165599999.0
2005-12-20 10:30:00,1.16719,1.16719,1.16688,1.16688,68100000.0
2005-12-20 10:31:00,1.16694,1.16701,1.16694,1.16697,22100000.0
2005-12-20 10:32:00,1.16702,1.16702,1.16681,1.16682,97600000.0
2005-12-20 10:33:00,1.16672,1.16678,1.16672,1.16678,107200003.0
2005-12-20 10:34:00,1.16674,1.16679,1.16671,1.16671,133999998.0
2005-12-20 10:35:00,1.16663,1.16671,1.16659,1.16669,193400002.0
2005-12-20 10:36:00,1.16673,1.16673,1.16655,1.1666,154399999.0
2005-12-20 10:37:00,1.16665,1.16665,1.16655,1.1666,98499999.0
2005-12-20 10:38:00,1.16665,1.16665,1.16652,1.16652,82100000.0
2005-12-20 10:39:00,1.1666,1.16668,1.1666,1.1666,123500004.0
2005-12-20 10:40:00,1.16652,1.16658,1.16652,1.16653,40200000.0
2005-12-20 10:41:00,1.16649,1.16661,1.16648,1.16648,113499998.0
2005-12-20 10:42:00,1.1665,1.16661,1.1665,1.16651,159500001.0
2005-12-20 10:43:00,1.16653,1.16653,1.16637,1.16643,120600002.0
2005-12-20 10:44:00,1.16632,1.1664,1.16624,1.16624,79800002.0
2005-12-20 10:45:00,1.16625,1.16625,1.16618,1.1662,153000003.0
2005-12-20 10:46:00,1.16616,1.16621,1.16607,1.16612,85499997.0
2005-12-20 10:47:00,1.16608,1.16617,1.16608,1.16617,79500002.0
2005-12-20 10:48:00,1.1662,1.16627,1.16615,1.1662,190599999.0
2005-12-20 10:49:00,1.16627,1.16647,1.16627,1.16635,104000002.0
2005-12-20 10:50:00,1.16632,1.16642,1.1661,1.16621,160900003.0
2005-12-20 10:51:00,1.16612,1.16616,1.16606,1.16609,123200001.0
2005-12-20 10:52:00,1.16607,1.16613,1.16597,1.16597,35400000.0
2005-12-20 10:53:00,1.16605,1.16621,1.16605,1.16621,31100000.0
2005-12-20 10:54:00,1.16635,1.16648,1.16635,1.16647,75799999.0
2005-12-20 10:55:00,1.16645,1.16657,1.16645,1.16653,103700000.0
2005-12-20 10:56:00,1.16655,1.16665,1.16646,1.16646,32400000.0
2005-12-20 10:57:00,1.16637,1.16664,1.16637,1.16651,74599999.0
2005-12-20 10:58:00,1.16658,1.16661,1.16647,1.16652,109200000.0
2005-12-20 10:59:00,1.16658,1.16658,1.16653,1.16658,31100000.0
2005-12-20 11:00:00,1.16653,1.16663,1.16653,1.16658,75099999.0
2005-12-20 11:01:00,1.16664,1.16677,1.16664,1.16677,23400000.0
2005-12-20 11:02:00,1.1669,1.16706,1.16685,1.16685,92699999.0
2005-12-20 11:03:00,1.16682,1.16703,1.16682,1.16703,61000000.0
2005-12-20 11:04:00,1.16709,1.16726,1.16709,1.16726,119199998.0
2005-12-20 11:05:00,1.1672,1.1672,1.16709,1.16716,55800000.0
2005-12-20 11:06:00,1.16717,1.16717,1.16699,1.16702,46400001.0
2005-12-20 11:07:00,1.16711,1.16711,1.16711,1.16711,17000000.0
2005-12-20 11:08:00,1.16725,1.16726,1.16711,1.16726,54500000.0
2005-12-20 11:09:00,1.16716,1.16724,1.1671,1.16724,78600002.0
2005-12-20 11:10:00,1.16734,1.16738,1.16733,1.16733,91100001.0
2005-12-20 11:11:00,1.16732,1.16779,1.16732,1.16779,111300000.0
2005-12-20 11:12:00,1.16778,1.16778,1.16751,1.16767,161199999.0
2005-12-20 11:13:00,1.16768,1.16768,1.16757,1.16757,99100000.0
2005-12-20 11:14:00,1.1677,1.16806,1.16766,1.16766,66800000.0
2005-12-20 11:15:00,1.16774,1.16805,1.16753,1.16755,116799998.0
2005-12-20 11:16:00,1.16755,1.16761,1.16749,1.16753,147900002.0
2005-12-20 11:17:00,1.16747,1.16757,1.16744,1.16744,94199999.0
2005-12-20 11:18:00,1.1674,1.16758,1.1674,1.16748,109900000.0
2005-12-20 11:19:00,1.1675,1.16765,1.1675,1.16755,88699999.0
2005-12-20 11:20:00,1.16758,1.16758,1.16743,1.16743,87000001.0
2005-12-20 11:21:00,1.16753,1.16761,1.16753,1.16754,96699999.0
2005-12-20 11:22:00,1.16758,1.16765,1.1675,1.16765,96900001.0
2005-12-20 11:23:00,1.1677,1.16771,1.16764,1.16768,108800001.0
2005-12-20 11:24:00,1.16764,1.16777,1.16764,1.16772,49900000.0
2005-12-20 11:25:00,1.16782,1.16807,1.16778,1.16782,70700000.0
2005-12-20 11:26:00,1.16784,1.16796,1.16784,1.16796,67500001.0
2005-12-20 11:27:00,1.16793,1.16802,1.16791,1.16793,169900003.0
2005-12-20 11:28:00,1.16791,1.16802,1.16789,1.16792,75099999.0
2005-12-20 11:29:00,1.16786,1.16803,1.16786,1.16792,78000001.0
2005-12-20 11:30:00,1.168,1.16803,1.16795,1.168,118700000.0
2005-12-20 11:31:00,1.16802,1.1681,1.168,1.16807,45400000.0
2005-12-20 11:32:00,1.168,1.16811,1.16794,1.168,170400000.0
2005-12-20 11:33:00,1.16802,1.16863,1.16802,1.16863,32000000.0
2005-12-20 11:34:00,1.16872,1.16901,1.16872,1.16888,131200000.0
2005-12-20 11:35:00,1.16897,1.16958,1.16897,1.16958,111300002.0
2005-12-20 11:36:00,1.16953,1.16966,1.16942,1.16942,70299999.0
2005-12-20 11:37:00,1.16915,1.16915,1.16874,1.1688,28200000.0
2005-12-20 11:38:00,1.16889,1.16893,1.16868,1.16887,86600000.0
2005-12-20 11:39:00,1.16894,1.16904,1.16894,1.16902,45099999.0
2005-12-20 11:40:00,1.16903,1.1693,1.16903,1.16921,173199998.0
2005-12-20 11:41:00,1.16921,1.16921,1.16895,1.16899,65400000.0
2005-12-20 11:42:00,1.16899,1.16902,1.16893,1.16894,137900001.0
2005-12-20 11:43:00,1.16897,1.16897,1.16885,1.16886,141899999.0
2005-12-20 11:44:00,1.16877,1.1688,1.16856,1.16857,180600002.0
2005-12-20 11:45:00,1.16863,1.16863,1.16852,1.16852,41600001.0
2005-12-20 11:46:00,1.16848,1.16848,1.16795,1.168,84399998.0
2005-12-20 11:47:00,1.16821,1.16851,1.16777,1.16777,71199998.0
2005-12-20 11:48:00,1.16755,1.16773,1.16755,1.16771,96199998.0
2005-12-20 11:49:00,1.16778,1.16778,1.16757,1.16757,68200000.0
2005-12-20 11:50:00,1.1676,1.16773,1.1676,1.16769,129499999.0
2005-12-20 11:51:00,1.16768,1.16771,1.16752,1.16752,108000001.0
2005-12-20 11:52:00,1.16763,1.16775,1.16763,1.16775,72500001.0
2005-12-20 11:53:00,1.168,1.16839,1.168,1.16828,55700000.0
2005-12-20 11:54:00,1.1685,1.16871,1.16841,1.16869,175800003.0
2005-12-20 11:55:00,1.1687,1.1687,1.16843,1.16857,56500000.0
2005-12-20 11:56:00,1.16838,1.16838,1.16801,1.16826,32200000.0
2005-12-20 11:57:00,1.16845,1.16849,1.16821,1.16833,179100001.0
2005-12-20 11:58:00,1.1683,1.1684,1.16824,1.16834,86199997.0
2005-12-20 11:59:00,1.16841,1.16848,1.16839,1.16848,60300000.0
2005-12-20 12:00:00,1.16853,1.16853,1.16839,1.1684,54599999.0
2005-12-20 12:01:00,1.16837,1.16837,1.16825,1.16825,73199998.0
2005-12-20 12:02:00,1.16829,1.1684,1.16829,1.1684,56900000.0
2005-12-20 12:03:00,1.16839,1.16848,1.16835,1.16835,111000000.0
2005-12-20 12:04:00,1.16841,1.16848,1.16841,1.16848,71100001.0
2005-12-20 12:05:00,1.16859,1.16871,1.16847,1.16852,94000003.0
2005-12-20 12:06:00,1.16872,1.16898,1.16872,1.16898,54300001.0
2005-12-20 12:07:00,1.16903,1.16921,1.16895,1.16916,88599999.0
2005-12-20 12:08:00,1.16917,1.16932,1.16896,1.16904,152800000.0
2005-12-20 12:09:00,1.16888,1.16889,1.16879,1.16889,94100001.0
2005-12-20 12:10:00,1.16885,1.16885,1.16861,1.16873,142800002.0
2005-12-20 12:11:00,1.16876,1.16893,1.16876,1.16884,84399999.0
2005-12-20 12:12:00,1.16876,1.16891,1.16865,1.16865,108299998.0
2005-12-20 12:13:00,1.16855,1.16863,1.16848,1.1685,98900000.0
2005-12-20 12:14:00,1.16848,1.16848,1.16842,1.16842,87600001.0
2005-12-20 12:15:00,1.16845,1.16855,1.16845,1.16855,71900000.0
2005-12-20 12:16:00,1.1685,1.16855,1.16845,1.1685,103899998.0
2005-12-20 12:17:00,1.16852,1.16852,1.16834,1.16844,79500001.0
2005-12-20 12:18:00,1.16853,1.16864,1.16853,1.16853,118800002.0
2005-12-20 12:19:00,1.1686,1.16863,1.1686,1.1686,44800000.0
2005-12-20 12:20:00,1.1686,1.16865,1.16855,1.16855,84100000.0
2005-12-20 12:21:00,1.16863,1.16896,1.16863,1.16882,129800001.0
2005-12-20 12:22:00,1.16881,1.16881,1.16867,1.16867,66400001.0
2005-12-20 12:23:00,1.16867,1.16869,1.16862,1.16869,90900001.0
2005-12-20 12:24:00,1.16856,1.16856,1.16838,1.16838,154300003.0
2005-12-20 12:25:00,1.16827,1.16827,1.16802,1.1681,55200000.0
2005-12-20 12:26:00,1.16815,1.16822,1.1681,1.16812,152100002.0
2005-12-20 12:27:00,1.16805,1.16806,1.1679,1.16799,58299999.0
2005-12-20 12:28:00,1.16788,1.16798,1.16784,1.16798,180800002.0
2005-12-20 12:29:00,1.16797,1.16805,1.16797,1.16798,125400003.0
2005-12-20 12:30:00,1.16791,1.16794,1.16791,1.16794,8000000.0
2005-12-20 12:31:00,1.16784,1.16805,1.16784,1.16805,124200002.0
2005-12-20 12:32:00,1.1679,1.1679,1.16776,1.16782,50800000.0
2005-12-20 12:33:00,1.16785,1.1679,1.16785,1.16785,54100000.0
2005-12-20 12:34:00,1.16783,1.16797,1.16783,1.16792,81900001.0
2005-12-20 12:35:00,1.16805,1.16805,1.16795,1.16795,33900000.0
2005-12-20 12:36:00,1.16797,1.16797,1.16795,1.16795,5900000.0
2005-12-20 12:37:00,1.168,1.16805,1.16795,1.168,43900000.0
2005-12-20 12:38:00,1.16803,1.16809,1.16802,1.16802,59800000.0
2005-12-20 12:39:00,1.16805,1.16805,1.16795,1.168,36700001.0
2005-12-20 12:40:00,1.16805,1.16805,1.16792,1.16802,137000003.0
2005-12-20 12:41:00,1.16798,1.16798,1.1679,1.16792,101400003.0
2005-12-20 12:42:00,1.16792,1.16802,1.1679,1.16799,111500001.0
2005-12-20 12:43:00,1.16795,1.168,1.16795,1.168,22500000.0
2005-12-20 12:44:00,1.16797,1.16805,1.16795,1.168,84400000.0
2005-12-20 12:45:00,1.168,1.16805,1.1679,1.168,103700001.0
2005-12-20 12:46:00,1.16805,1.16805,1.168,1.168,42700000.0
2005-12-20 12:47:00,1.168,1.16803,1.168,1.16803,62000000.0
2005-12-20 12:48:00,1.16803,1.16803,1.16783,1.16791,97400001.0
2005-12-20 12:49:00,1.16793,1.16793,1.16789,1.16789,41100000.0
2005-12-20 12:50:00,1.16791,1.16791,1.16782,1.16782,58099999.0
2005-12-20 12:51:00,1.16768,1.16777,1.16761,1.16777,74400000.0
2005-12-20 12:52:00,1.16778,1.1678,1.16775,1.1678,21400000.0
2005-12-20 12:53:00,1.16778,1.16793,1.16776,1.16784,81500001.0
2005-12-20 12:54:00,1.16786,1.16786,1.16784,1.16784,27900000.0
2005-12-20 12:55:00,1.16785,1.1679,1.16777,1.16777,54200000.0
2005-12-20 12:56:00,1.1678,1.16785,1.16775,1.1678,144700000.0
2005-12-20 12:57:00,1.1678,1.16782,1.16775,1.16782,49400000.0
2005-12-20 12:58:00,1.16775,1.1678,1.16775,1.1678,65400002.0
2005-12-20 12:59:00,1.16778,1.16788,1.16775,1.16788,43000000.0
2005-12-20 13:00:00,1.1678,1.16785,1.16773,1.16775,88300001.0
2005-12-20 13:01:00,1.16783,1.16798,1.16771,1.16798,42800000.0
2005-12-20 13:02:00,1.16797,1.16811,1.16784,1.16784,74600000.0
2005-12-20 13:03:00,1.16775,1.16775,1.16741,1.16741,22299999.0
2005-12-20 13:04:00,1.16723,1.16738,1.16723,1.16734,99099999.0
2005-12-20 13:05:00,1.16731,1.1674,1.16722,1.16732,25400000.0
2005-12-20 13:06:00,1.16739,1.1674,1.16731,1.16737,138700002.0
2005-12-20 13:07:00,1.16748,1.1675,1.16744,1.16745,105390001.0
2005-12-20 13:08:00,1.1675,1.16755,1.16745,1.1675,90200001.0
2005-12-20 13:09:00,1.16746,1.16746,1.1674,1.16746,47000000.0
2005-12-20 13:10:00,1.1674,1.16745,1.1674,1.16745,101400000.0
2005-12-20 13:11:00,1.1673,1.16737,1.16726,1.1673,118900000.0
2005-12-20 13:12:00,1.16722,1.16734,1.1672,1.16734,63700000.0
2005-12-20 13:13:00,1.16728,1.1673,1.16728,1.1673,8500000.0
2005-12-20 13:14:00,1.1673,1.1673,1.1673,1.1673,42099998.0
2005-12-20 13:15:00,1.16725,1.16735,1.16725,1.16735,14400000.0
2005-12-20 13:16:00,1.16728,1.16728,1.16728,1.16728,21200001.0
2005-12-20 13:17:00,1.16732,1.16747,1.16732,1.16747,141799999.0
2005-12-20 13:18:00,1.1674,1.16771,1.16722,1.16771,49100000.0
2005-12-20 13:19:00,1.16786,1.16794,1.16786,1.16792,36100000.0
2005-12-20 13:20:00,1.16795,1.16813,1.16795,1.1681,169299998.0
2005-12-20 13:21:00,1.16784,1.16806,1.16757,1.16802,91400000.0
2005-12-20 13:22:00,1.16795,1.16822,1.16795,1.16798,120500001.0
2005-12-20 13:23:00,1.16786,1.16813,1.16781,1.16785,84700000.0
2005-12-20 13:24:00,1.16778,1.168,1.16771,1.168,51600001.0
2005-12-20 13:25:00,1.16803,1.16814,1.16802,1.16814,64500000.0
2005-12-20 13:26:00,1.16817,1.16826,1.16814,1.16816,149700000.0
2005-12-20 13:27:00,1.16833,1.16858,1.16833,1.16858,54800000.0
2005-12-20 13:28:00,1.16864,1.1687,1.16864,1.1687,32400001.0
2005-12-20 13:29:00,1.16877,1.16893,1.16869,1.16889,87400000.0
2005-12-20 13:30:00,1.16898,1.16918,1.16893,1.1691,113000000.0
2005-12-20 13:31:00,1.169,1.16905,1.16899,1.16901,36000000.0
2005-12-20 13:32:00,1.16919,1.16928,1.16917,1.1692,96999999.0
2005-12-20 13:33:00,1.16922,1.16922,1.16903,1.16908,47500001.0
2005-12-20 13:34:00,1.16907,1.16908,1.16899,1.16908,50400000.0
2005-12-20 13:35:00,1.16916,1.16945,1.16916,1.16942,161499999.0
2005-12-20 13:36:00,1.16937,1.16937,1.16917,1.16917,61800000.0
2005-12-20 13:37:00,1.16914,1.16921,1.16914,1.16921,45800001.0
2005-12-20 13:38:00,1.16918,1.16923,1.16916,1.16916,96799999.0
2005-12-20 13:39:00,1.16916,1.16916,1.16914,1.16914,33699999.0
2005-12-20 13:40:00,1.16903,1.16903,1.16885,1.16885,83100001.0
2005-12-20 13:41:00,1.16876,1.16894,1.16856,1.16883,75700000.0
2005-12-20 13:42:00,1.16892,1.16892,1.16869,1.16881,107199999.0
2005-12-20 13:43:00,1.16903,1.16927,1.16903,1.16926,28000000.0
2005-12-20 13:44:00,1.1694,1.16944,1.16926,1.16926,113300002.0
2005-12-20 13:45:00,1.16927,1.16975,1.16927,1.16975,118800003.0
2005-12-20 13:46:00,1.16968,1.17035,1.16968,1.1702,115099998.0
2005-12-20 13:47:00,1.17023,1.1706,1.17023,1.17051,85999998.0
2005-12-20 13:48:00,1.17052,1.17061,1.17047,1.17047,72400000.0
2005-12-20 13:49:00,1.17029,1.17029,1.16985,1.16985,43000000.0
2005-12-20 13:50:00,1.16972,1.16975,1.16962,1.16962,37199999.0
2005-12-20 13:51:00,1.16959,1.16991,1.16959,1.1699,67900001.0
2005-12-20 13:52:00,1.16988,1.17005,1.16988,1.17005,50799999.0
2005-12-20 13:53:00,1.17017,1.17026,1.17005,1.17017,212499997.0
2005-12-20 13:54:00,1.17022,1.17033,1.17022,1.17033,41400000.0
2005-12-20 13:55:00,1.17034,1.17046,1.17031,1.17045,49200000.0
2005-12-20 13:56:00,1.17041,1.1705,1.17039,1.17042,109899999.0
2005-12-20 13:57:00,1.17037,1.17054,1.17027,1.17043,152499998.0
2005-12-20 13:58:00,1.17038,1.17045,1.17037,1.17037,88699999.0
2005-12-20 13:59:00,1.17032,1.17038,1.17031,1.17031,19600000.0
2005-12-20 14:00:00,1.17005,1.17005,1.16996,1.16996,30300000.0
2005-12-20 14:01:00,1.16952,1.16973,1.1694,1.16942,149899999.0
2005-12-20 14:02:00,1.16935,1.17034,1.16933,1.17029,231499997.0
2005-12-20 14:03:00,1.17026,1.17026,1.17009,1.1701,59200000.0
2005-12-20 14:04:00,1.16993,1.17002,1.16989,1.16993,177300000.0
2005-12-20 14:05:00,1.16995,1.17004,1.16993,1.16993,54800000.0
2005-12-20 14:06:00,1.16974,1.16974,1.16971,1.16971,27900001.0
2005-12-20 14:07:00,1.16965,1.16975,1.16965,1.16971,56200000.0
2005-12-20 14:08:00,1.16982,1.16985,1.16982,1.16985,22300000.0
2005-12-20 14:09:00,1.1699,1.16997,1.1699,1.16997,10000000.0
2005-12-20 14:10:00,1.17009,1.17009,1.16973,1.1698,193299998.0
2005-12-20 14:11:00,1.16983,1.16998,1.16983,1.16998,143099999.0
2005-12-20 14:12:00,1.16998,1.1705,1.16996,1.17042,94500002.0
2005-12-20 14:13:00,1.1704,1.17056,1.17028,1.17056,25400000.0
2005-12-20 14:14:00,1.17054,1.17058,1.17043,1.17047,118399997.0
2005-12-20 14:15:00,1.17055,1.17074,1.17016,1.17036,54400000.0
2005-12-20 14:16:00,1.17043,1.1705,1.17034,1.1705,119600003.0
2005-12-20 14:17:00,1.17048,1.1705,1.17029,1.1705,59999999.0
2005-12-20 14:18:00,1.17051,1.17051,1.17046,1.17046,82099999.0
2005-12-20 14:19:00,1.17047,1.17063,1.17045,1.17053,121899998.0
2005-12-20 14:20:00,1.17056,1.17072,1.17056,1.17067,100799998.0
2005-12-20 14:21:00,1.1707,1.17092,1.17062,1.17092,53200000.0
2005-12-20 14:22:00,1.17095,1.17115,1.17086,1.17105,134800001.0
2005-12-20 14:23:00,1.17116,1.17125,1.17113,1.17115,71000000.0
2005-12-20 14:24:00,1.17105,1.17105,1.17068,1.1707,98499999.0
2005-12-20 14:25:00,1.17083,1.17085,1.17061,1.17061,143700004.0
2005-12-20 14:26:00,1.17042,1.17044,1.17028,1.17028,63100001.0
2005-12-20 14:27:00,1.17028,1.17028,1.17016,1.17018,109999998.0
2005-12-20 14:28:00,1.17013,1.17014,1.17001,1.17014,95099998.0
2005-12-20 14:29:00,1.17004,1.1701,1.17004,1.17004,20900000.0
2005-12-20 14:30:00,1.17004,1.17004,1.17004,1.17004,20700000.0
2005-12-20 14:31:00,1.1701,1.1701,1.16995,1.16995,77500002.0
2005-12-20 14:32:00,1.16992,1.17006,1.16992,1.17006,151199999.0
2005-12-20 14:33:00,1.17004,1.17008,1.17003,1.17003,80199998.0
2005-12-20 14:34:00,1.17015,1.17015,1.17002,1.17008,35600000.0
2005-12-20 14:35:00,1.17003,1.17006,1.16993,1.16994,72299999.0
2005-12-20 14:36:00,1.17007,1.1701,1.17003,1.1701,91300001.0
2005-12-20 14:37:00,1.17005,1.17024,1.17005,1.17011,122200001.0
2005-12-20 14:38:00,1.17009,1.17009,1.16993,1.17007,131600002.0
2005-12-20 14:39:00,1.17008,1.1701,1.16992,1.17008,113299997.0
2005-12-20 14:40:00,1.17008,1.17008,1.17008,1.17008,2400000.0
2005-12-20 14:41:00,1.17015,1.17015,1.17015,1.17015,36400002.0
2005-12-20 14:42:00,1.17018,1.17038,1.17018,1.1703,62300002.0
2005-12-20 14:43:00,1.17024,1.17041,1.17023,1.17041,48599998.0
2005-12-20 14:44:00,1.1704,1.1704,1.1704,1.1704,31400000.0
2005-12-20 14:45:00,1.17051,1.17053,1.17043,1.17043,48000000.0
2005-12-20 14:46:00,1.17044,1.17076,1.17044,1.17072,111999999.0
2005-12-20 14:47:00,1.17089,1.17101,1.17089,1.17101,15100000.0
2005-12-20 14:48:00,1.17105,1.17128,1.17099,1.17119,76700000.0
2005-12-20 14:49:00,1.17109,1.17109,1.17096,1.17105,51900001.0
2005-12-20 14:50:00,1.17113,1.17113,1.17098,1.17102,35100000.0
2005-12-20 14:51:00,1.1709,1.17103,1.1709,1.17098,32800000.0
2005-12-20 14:52:00,1.17107,1.17113,1.17104,1.17104,96900000.0
2005-12-20 14:53:00,1.17107,1.17114,1.17104,1.17109,76799998.0
2005-12-20 14:54:00,1.17098,1.17109,1.17098,1.17107,68200000.0
2005-12-20 14:55:00,1.17112,1.17113,1.17097,1.17113,115499999.0
2005-12-20 14:56:00,1.17109,1.17111,1.17095,1.17095,67300000.0
2005-12-20 14:57:00,1.171,1.17125,1.171,1.17119,67300000.0
2005-12-20 14:58:00,1.17128,1.17136,1.17105,1.17105,87100001.0
2005-12-20 14:59:00,1.17115,1.17115,1.17105,1.1711,101400003.0
2005-12-20 15:00:00,1.17112,1.17128,1.17112,1.17128,32099999.0
2005-12-20 15:01:00,1.17138,1.17144,1.17131,1.17135,26200001.0
2005-12-20 15:02:00,1.1713,1.17144,1.1713,1.1714,132400003.0
2005-12-20 15:03:00,1.17141,1.1716,1.17141,1.17152,112200003.0
2005-12-20 15:04:00,1.17145,1.17147,1.17137,1.17147,95300000.0
2005-12-20 15:05:00,1.17156,1.17163,1.17147,1.17147,84500000.0
2005-12-20 15:06:00,1.17154,1.17161,1.17145,1.1715,69390002.0
2005-12-20 15:07:00,1.17154,1.17158,1.17154,1.17158,45100001.0
2005-12-20 15:08:00,1.17156,1.17181,1.17156,1.17173,168500004.0
2005-12-20 15:09:00,1.17173,1.17173,1.17167,1.17167,27200000.0
2005-12-20 15:10:00,1.17157,1.17166,1.17141,1.1716,92800000.0
2005-12-20 15:11:00,1.17164,1.17199,1.17164,1.17199,121400002.0
2005-12-20 15:12:00,1.17203,1.17203,1.17187,1.17191,81899998.0
2005-12-20 15:13:00,1.17188,1.17207,1.17188,1.17207,131499998.0
2005-12-20 15:14:00,1.1722,1.17243,1.1722,1.17233,61600000.0
2005-12-20 15:15:00,1.17235,1.17253,1.17235,1.17253,70800002.0
2005-12-20 15:16:00,1.17248,1.17248,1.17221,1.17227,77700000.0
2005-12-20 15:17:00,1.17232,1.17254,1.17232,1.17254,54700001.0
2005-12-20 15:18:00,1.17251,1.17251,1.17227,1.17227,99099996.0
2005-12-20 15:19:00,1.17228,1.17238,1.17184,1.17184,64700000.0
2005-12-20 15:20:00,1.17173,1.17173,1.17154,1.17172,128499999.0
2005-12-20 15:21:00,1.17163,1.17186,1.1716,1.17186,138600000.0
2005-12-20 15:22:00,1.17187,1.17194,1.17178,1.17194,62999999.0
2005-12-20 15:23:00,1.17191,1.17194,1.17185,1.17185,15600000.0
2005-12-20 15:24:00,1.17192,1.17202,1.17192,1.17202,18100000.0
2005-12-20 15:25:00,1.17198,1.17198,1.17185,1.17185,83799998.0
2005-12-20 15:26:00,1.17192,1.17194,1.17175,1.17185,82099999.0
2005-12-20 15:27:00,1.17192,1.17198,1.17188,1.17193,54400001.0
2005-12-20 15:28:00,1.17185,1.17195,1.17185,1.1719,78899999.0
2005-12-20 15:29:00,1.17198,1.17205,1.17189,1.17189,119900002.0
2005-12-20 15:30:00,1.17174,1.17188,1.17174,1.17182,45100000.0
2005-12-20 15:31:00,1.17196,1.17207,1.17181,1.17204,144600003.0
2005-12-20 15:32:00,1.17208,1.17234,1.17201,1.17224,63800001.0
2005-12-20 15:33:00,1.17224,1.17241,1.17224,1.17232,112100003.0
2005-12-20 15:34:00,1.17243,1.17245,1.17237,1.1724,99300000.0
2005-12-20 15:35:00,1.17243,1.17249,1.17239,1.17242,173100006.0
2005-12-20 15:36:00,1.17237,1.17257,1.17237,1.17248,125300001.0
2005-12-20 15:37:00,1.17243,1.1725,1.17243,1.17247,101299997.0
2005-12-20 15:38:00,1.17245,1.17255,1.17245,1.1725,121700001.0
2005-12-20 15:39:00,1.17247,1.17248,1.17235,1.17248,106800000.0
2005-12-20 15:40:00,1.17246,1.17246,1.17233,1.17239,72300001.0
2005-12-20 15:41:00,1.17233,1.17245,1.17233,1.1724,75000002.0
2005-12-20 15:42:00,1.17237,1.17245,1.17236,1.17236,24900000.0
2005-12-20 15:43:00,1.17237,1.17249,1.17236,1.1724,114900001.0
2005-12-20 15:44:00,1.17237,1.17245,1.17236,1.1724,36000001.0
2005-12-20 15:45:00,1.17226,1.17231,1.17203,1.17203,87199998.0
2005-12-20 15:46:00,1.17183,1.17198,1.17173,1.17198,67300002.0
2005-12-20 15:47:00,1.17196,1.17196,1.17191,1.17196,47700000.0
2005-12-20 15:48:00,1.17207,1.1721,1.17196,1.17203,96500001.0
2005-12-20 15:49:00,1.1721,1.17221,1.17201,1.17221,188199999.0
2005-12-20 15:50:00,1.17217,1.17217,1.17203,1.17203,8000000.0
2005-12-20 15:51:00,1.17209,1.17216,1.17209,1.17216,29600000.0
2005-12-20 15:52:00,1.17247,1.17296,1.17247,1.17292,184799999.0
2005-12-20 15:53:00,1.17316,1.17351,1.17316,1.17346,77600000.0
2005-12-20 15:54:00,1.17367,1.17378,1.17367,1.17378,31900000.0
2005-12-20 15:55:00,1.17397,1.17399,1.1737,1.17395,106200000.0
2005-12-20 15:56:00,1.17405,1.17441,1.17396,1.1744,58600000.0
2005-12-20 15:57:00,1.17433,1.17435,1.17421,1.17432,56700000.0
2005-12-20 15:58:00,1.17433,1.17433,1.17332,1.17332,117000000.0
2005-12-20 15:59:00,1.17303,1.17305,1.17295,1.17297,64800001.0
2005-12-20 16:00:00,1.17312,1.17318,1.17295,1.17307,94500000.0
2005-12-20 16:01:00,1.1731,1.17328,1.1731,1.17328,88500001.0
2005-12-20 16:02:00,1.17334,1.1734,1.17309,1.17309,103999999.0
2005-12-20 16:03:00,1.17308,1.17317,1.17298,1.17298,152099998.0
2005-12-20 16:04:00,1.1729,1.17297,1.17279,1.17281,30400000.0
2005-12-20 16:05:00,1.17256,1.17256,1.17234,1.17234,31100001.0
2005-12-20 16:06:00,1.172,1.172,1.17178,1.17181,110000001.0
2005-12-20 16:07:00,1.17187,1.17187,1.17152,1.17152,90599999.0
2005-12-20 16:08:00,1.17134,1.17145,1.17123,1.1714,146700001.0
2005-12-20 16:09:00,1.17162,1.17197,1.17162,1.17175,116500000.0
2005-12-20 16:10:00,1.17173,1.17173,1.17162,1.17162,92800002.0
2005-12-20 16:11:00,1.17168,1.17168,1.17165,1.17165,61900002.0
2005-12-20 16:12:00,1.17177,1.17179,1.1715,1.1715,28000000.0
2005-12-20 16:13:00,1.17121,1.17121,1.17099,1.17099,49299999.0
2005-12-20 16:14:00,1.17072,1.17072,1.1705,1.17061,129299998.0
2005-12-20 16:15:00,1.17066,1.17106,1.17066,1.17095,89500000.0
2005-12-20 16:16:00,1.17101,1.17135,1.17096,1.17135,85299999.0
2005-12-20 16:17:00,1.17148,1.17178,1.17148,1.17174,67200000.0
2005-12-20 16:18:00,1.1716,1.1716,1.17107,1.17107,99900000.0
2005-12-20 16:19:00,1.17122,1.17145,1.17122,1.17141,72499999.0
2005-12-20 16:20:00,1.17141,1.17166,1.17141,1.17166,33200000.0
2005-12-20 16:21:00,1.17159,1.17168,1.17135,1.17135,85600000.0
2005-12-20 16:22:00,1.17129,1.17133,1.17106,1.17109,100300000.0
2005-12-20 16:23:00,1.1711,1.1711,1.1708,1.17085,117400001.0
2005-12-20 16:24:00,1.17085,1.17099,1.17085,1.17095,113000002.0
2005-12-20 16:25:00,1.17112,1.17136,1.17112,1.17124,72400002.0
2005-12-20 16:26:00,1.17122,1.17143,1.17122,1.17139,181999998.0
2005-12-20 16:27:00,1.17137,1.17148,1.17131,1.17147,89700000.0
2005-12-20 16:28:00,1.1714,1.17143,1.17128,1.1713,164199999.0
2005-12-20 16:29:00,1.17113,1.17114,1.17102,1.17103,110400000.0
2005-12-20 16:30:00,1.17114,1.17114,1.17093,1.17093,64000001.0
2005-12-20 16:31:00,1.17093,1.17105,1.1709,1.171,45000000.0
2005-12-20 16:32:00,1.17094,1.17094,1.17061,1.17061,126500001.0
2005-12-20 16:33:00,1.17051,1.17052,1.17042,1.1705,110400001.0
2005-12-20 16:34:00,1.17043,1.17066,1.17041,1.17055,118700002.0
2005-12-20 16:35:00,1.17066,1.17075,1.17061,1.17075,125899999.0
2005-12-20 16:36:00,1.17082,1.171,1.17082,1.17094,53500000.0
2005-12-20 16:37:00,1.17084,1.17097,1.17084,1.17097,97800000.0
2005-12-20 16:38:00,1.171,1.17105,1.17092,1.17092,108300000.0
2005-12-20 16:39:00,1.17093,1.17102,1.17087,1.17102,92299998.0
2005-12-20 16:40:00,1.17104,1.17123,1.17104,1.17117,46300000.0
2005-12-20 16:41:00,1.171,1.171,1.17062,1.17062,77399999.0
2005-12-20 16:42:00,1.17066,1.17066,1.1705,1.1705,67099998.0
2005-12-20 16:43:00,1.17027,1.17047,1.1702,1.17045,75990001.0
2005-12-20 16:44:00,1.17045,1.17045,1.17016,1.17016,44700001.0
2005-12-20 16:45:00,1.17021,1.17028,1.17002,1.17007,215199997.0
2005-12-20 16:46:00,1.17008,1.17023,1.17005,1.17007,114399999.0
2005-12-20 16:47:00,1.17022,1.17048,1.17022,1.17048,33100000.0
2005-12-20 16:48:00,1.17065,1.17091,1.17065,1.17083,75900000.0
2005-12-20 16:49:00,1.17077,1.17085,1.17073,1.17085,185600001.0
2005-12-20 16:50:00,1.17075,1.17075,1.17055,1.17064,163600000.0
2005-12-20 16:51:00,1.17074,1.17078,1.17071,1.17071,101299998.0
2005-12-20 16:52:00,1.17075,1.17087,1.17075,1.1708,50100000.0
2005-12-20 16:53:00,1.17073,1.17085,1.17065,1.17085,90800001.0
2005-12-20 16:54:00,1.17095,1.17103,1.17095,1.17103,57000000.0
2005-12-20 16:55:00,1.17111,1.1712,1.17098,1.17098,70400001.0
2005-12-20 16:56:00,1.17108,1.17133,1.17108,1.17133,77800000.0
2005-12-20 16:57:00,1.17135,1.1714,1.1713,1.17138,41399999.0
2005-12-20 16:58:00,1.17134,1.17146,1.1713,1.17136,60399999.0
2005-12-20 16:59:00,1.17135,1.17145,1.17135,1.1714,18600000.0
2005-12-20 17:00:00,1.1714,1.1714,1.1713,1.17131,134599994.0
2005-12-20 17:01:00,1.17131,1.17173,1.17131,1.17173,119200001.0
2005-12-20 17:02:00,1.1719,1.17197,1.17186,1.17186,67899999.0
2005-12-20 17:03:00,1.172,1.17219,1.17191,1.17215,66800000.0
2005-12-20 17:04:00,1.17213,1.17257,1.17213,1.17256,110299999.0
2005-12-20 17:05:00,1.17263,1.17263,1.1725,1.17257,28900000.0
2005-12-20 17:06:00,1.17259,1.17264,1.1724,1.1724,82700001.0
2005-12-20 17:07:00,1.17247,1.17247,1.1723,1.1724,131099997.0
2005-12-20 17:08:00,1.17231,1.17232,1.17227,1.17228,87599999.0
2005-12-20 17:09:00,1.1722,1.1722,1.172,1.172,57400002.0
2005-12-20 17:10:00,1.17182,1.17182,1.17162,1.17168,154499995.0
2005-12-20 17:11:00,1.17147,1.17156,1.17139,1.17156,79700003.0
2005-12-20 17:12:00,1.17147,1.17147,1.17133,1.17145,16200000.0
2005-12-20 17:13:00,1.1713,1.17136,1.17117,1.1713,149300001.0
2005-12-20 17:14:00,1.17116,1.17116,1.17101,1.17103,88400001.0
2005-12-20 17:15:00,1.17085,1.17085,1.1707,1.1707,61500000.0
2005-12-20 17:16:00,1.17065,1.17071,1.17065,1.1707,25600001.0
2005-12-20 17:17:00,1.17078,1.17078,1.17051,1.17054,135099998.0
2005-12-20 17:18:00,1.17052,1.17052,1.17024,1.17048,141799999.0
2005-12-20 17:19:00,1.17055,1.17061,1.17053,1.17054,112899998.0
2005-12-20 17:20:00,1.17054,1.17054,1.17038,1.17051,163600003.0
2005-12-20 17:21:00,1.17057,1.17063,1.17057,1.17063,18300000.0
2005-12-20 17:22:00,1.17075,1.17083,1.17075,1.17075,19900000.0
2005-12-20 17:23:00,1.17081,1.17081,1.17056,1.17057,72600000.0
2005-12-20 17:24:00,1.17057,1.17057,1.17042,1.17047,115900001.0
2005-12-20 17:25:00,1.17058,1.17058,1.17038,1.17038,50000000.0
2005-12-20 17:26:00,1.17047,1.17073,1.17047,1.17071,112000000.0
2005-12-20 17:27:00,1.17085,1.1709,1.17072,1.17084,100900000.0
2005-12-20 17:28:00,1.17092,1.17104,1.17088,1.17088,80799999.0
2005-12-20 17:29:00,1.1709,1.1709,1.17064,1.17065,54399999.0
2005-12-20 17:30:00,1.17062,1.17072,1.17062,1.17063,59899999.0
2005-12-20 17:31:00,1.17062,1.17064,1.17037,1.17057,266400004.0
2005-12-20 17:32:00,1.17055,1.17057,1.17047,1.17057,30500000.0
2005-12-20 17:33:00,1.1706,1.1706,1.17055,1.17055,26200000.0
2005-12-20 17:34:00,1.17064,1.17075,1.17063,1.17066,39300000.0
2005-12-20 17:35:00,1.17066,1.17079,1.17066,1.17066,134499997.0
2005-12-20 17:36:00,1.17075,1.17075,1.17065,1.17065,29700000.0
2005-12-20 17:37:00,1.17071,1.17081,1.17064,1.17072,87399999.0
2005-12-20 17:38:00,1.17063,1.17063,1.17048,1.17058,69000000.0
2005-12-20 17:39:00,1.17058,1.17078,1.17054,1.17076,60599999.0
2005-12-20 17:40:00,1.17063,1.17106,1.17063,1.17106,72600000.0
2005-12-20 17:41:00,1.17111,1.17125,1.17111,1.17122,61200001.0
2005-12-20 17:42:00,1.17117,1.17123,1.17117,1.17123,86999996.0
2005-12-20 17:43:00,1.17115,1.17115,1.17101,1.17105,69400001.0
2005-12-20 17:44:00,1.1711,1.1714,1.1711,1.1714,106599996.0
2005-12-20 17:45:00,1.17139,1.17139,1.1713,1.17139,103200001.0
2005-12-20 17:46:00,1.17148,1.17154,1.17148,1.17151,46899999.0
2005-12-20 17:47:00,1.17153,1.17154,1.17141,1.17153,116000005.0
2005-12-20 17:48:00,1.1718,1.17224,1.17179,1.17224,115500001.0
2005-12-20 17:49:00,1.17242,1.17253,1.17221,1.17221,141800002.0
2005-12-20 17:50:00,1.1722,1.1722,1.17215,1.17215,19700000.0
2005-12-20 17:51:00,1.17221,1.17241,1.17221,1.17237,62000000.0
2005-12-20 17:52:00,1.17237,1.17257,1.17237,1.1725,99099998.0
2005-12-20 17:53:00,1.17241,1.17246,1.17236,1.17236,103700002.0
2005-12-20 17:54:00,1.17245,1.1725,1.17222,1.1723,136500002.0
2005-12-20 17:55:00,1.17232,1.17239,1.17227,1.17239,75900001.0
2005-12-20 17:56:00,1.17238,1.1725,1.17231,1.1725,60100000.0
2005-12-20 17:57:00,1.17258,1.17258,1.17231,1.17232,130199999.0
2005-12-20 17:58:00,1.17228,1.17235,1.17226,1.1723,148700003.0
2005-12-20 17:59:00,1.17235,1.17252,1.17235,1.17245,126099999.0
2005-12-20 18:00:00,1.17244,1.17245,1.1723,1.17242,75699999.0
2005-12-20 18:01:00,1.17254,1.17273,1.17254,1.17273,639800002.0
2005-12-20 18:02:00,1.17283,1.17286,1.17262,1.17262,747399997.0
2005-12-20 18:03:00,1.17257,1.17272,1.17251,1.17259,782699995.0
2005-12-20 18:04:00,1.17253,1.1726,1.17216,1.17225,779700009.0
2005-12-20 18:05:00,1.17225,1.17225,1.17189,1.17189,821700005.0
2005-12-20 18:06:00,1.17178,1.17183,1.17162,1.1717,620899998.0
2005-12-20 18:07:00,1.17173,1.17189,1.17163,1.17163,903500007.0
2005-12-20 18:08:00,1.17161,1.17175,1.17158,1.1716,984000004.0
2005-12-20 18:09:00,1.17165,1.17177,1.17165,1.1717,479600001.0
2005-12-20 18:10:00,1.17186,1.1722,1.17186,1.17203,478400002.0
2005-12-20 18:11:00,1.17223,1.17242,1.17223,1.17241,942100003.0
2005-12-20 18:12:00,1.17247,1.17267,1.17247,1.17263,99500001.0
2005-12-20 18:13:00,1.17274,1.17287,1.17274,1.17287,387700006.0
2005-12-20 18:14:00,1.17285,1.17286,1.1726,1.17262,377500000.0
2005-12-20 18:15:00,1.1725,1.17257,1.17238,1.17238,691199998.0
2005-12-20 18:16:00,1.17237,1.17251,1.17236,1.17242,466800004.0
2005-12-20 18:17:00,1.1724,1.17248,1.17233,1.17243,879000002.0
2005-12-20 18:18:00,1.17238,1.17244,1.17222,1.17222,575000002.0
2005-12-20 18:19:00,1.17225,1.17229,1.17196,1.17196,174099997.0
2005-12-20 18:20:00,1.17197,1.17205,1.17184,1.17187,742400004.0
2005-12-20 18:21:00,1.17188,1.17196,1.17173,1.17177,128200001.0
2005-12-20 18:22:00,1.1718,1.17193,1.1718,1.17193,265999999.0
2005-12-20 18:23:00,1.17192,1.17204,1.17183,1.17183,272900001.0
2005-12-20 18:24:00,1.17179,1.17187,1.1717,1.17171,560399997.0
2005-12-20 18:25:00,1.17168,1.17197,1.17168,1.17197,506600001.0
2005-12-20 18:26:00,1.17203,1.17217,1.17201,1.17213,817200000.0
2005-12-20 18:27:00,1.17221,1.17222,1.17208,1.17216,575000000.0
2005-12-20 18:28:00,1.1722,1.17234,1.17211,1.17234,350900004.0
2005-12-20 18:29:00,1.17243,1.17273,1.17236,1.17273,354299999.0
2005-12-20 18:30:00,1.17275,1.17278,1.17247,1.17247,788400000.0
2005-12-20 18:31:00,1.17236,1.17236,1.1722,1.1722,490799998.0
2005-12-20 18:32:00,1.17216,1.17224,1.17205,1.1722,328500002.0
2005-12-20 18:33:00,1.1722,1.17225,1.17206,1.17222,446200000.0
2005-12-20 18:34:00,1.17221,1.17221,1.17212,1.17216,328900002.0
2005-12-20 18:35:00,1.17215,1.17215,1.17205,1.1721,535299998.0
2005-12-20 18:36:00,1.1721,1.17227,1.17201,1.17211,423600003.0
2005-12-20 18:37:00,1.17215,1.17238,1.17215,1.17238,121099999.0
2005-12-20 18:38:00,1.17248,1.17256,1.17237,1.17242,158600000.0
2005-12-20 18:39:00,1.17239,1.17239,1.17232,1.17238,325699997.0
2005-12-20 18:40:00,1.17235,1.17239,1.17221,1.17237,755799997.0
2005-12-20 18:41:00,1.17237,1.1724,1.17221,1.17226,347900005.0
2005-12-20 18:42:00,1.17221,1.17231,1.17206,1.17226,474099996.0
2005-12-20 18:43:00,1.17228,1.17232,1.17216,1.17228,582800000.0
2005-12-20 18:44:00,1.17229,1.17248,1.17223,1.17223,325499999.0
2005-12-20 18:45:00,1.17225,1.1724,1.17212,1.17212,561600003.0
2005-12-20 18:46:00,1.17205,1.17226,1.17203,1.17226,259300000.0
2005-12-20 18:47:00,1.17232,1.17235,1.17214,1.17228,165700000.0
2005-12-20 18:48:00,1.17239,1.1729,1.17239,1.1729,132600002.0
2005-12-20 18:49:00,1.173,1.17305,1.173,1.17305,63300001.0
2005-12-20 18:50:00,1.17312,1.17315,1.17299,1.17313,161999997.0
2005-12-20 18:51:00,1.17314,1.17329,1.17314,1.1732,129800001.0
2005-12-20 18:52:00,1.17321,1.1733,1.17317,1.1733,144299999.0
2005-12-20 18:53:00,1.17324,1.17324,1.17298,1.17305,418699999.0
2005-12-20 18:54:00,1.17304,1.17304,1.17293,1.17296,203999999.0
2005-12-20 18:55:00,1.17297,1.17307,1.17296,1.17298,546800003.0
2005-12-20 18:56:00,1.17299,1.17299,1.17292,1.17296,238100001.0
2005-12-20 18:57:00,1.17299,1.17302,1.17294,1.17294,248599998.0
2005-12-20 18:58:00,1.17301,1.17316,1.17301,1.17316,95900000.0
2005-12-20 18:59:00,1.17313,1.17334,1.17313,1.17321,521999997.0
2005-12-20 19:00:00,1.17312,1.17329,1.17301,1.17304,318299996.0
2005-12-20 19:01:00,1.17295,1.17295,1.17278,1.17278,96099999.0
2005-12-20 19:02:00,1.17283,1.17304,1.17283,1.173,205700001.0
2005-12-20 19:03:00,1.173,1.17303,1.1728,1.1728,506800004.0
2005-12-20 19:04:00,1.1728,1.17285,1.17273,1.17275,251700001.0
2005-12-20 19:05:00,1.17269,1.17269,1.17224,1.1724,304900001.0
2005-12-20 19:06:00,1.17245,1.17265,1.17245,1.17257,414799996.0
2005-12-20 19:07:00,1.17257,1.17272,1.17255,1.17267,154900001.0
2005-12-20 19:08:00,1.17264,1.17276,1.17254,1.17256,603799998.0
2005-12-20 19:09:00,1.17254,1.17262,1.17237,1.17237,521100001.0
2005-12-20 19:10:00,1.17245,1.17247,1.17232,1.17239,86400000.0
2005-12-20 19:11:00,1.17246,1.17261,1.17233,1.17261,423200002.0
2005-12-20 19:12:00,1.17269,1.17277,1.17265,1.17265,278899997.0
2005-12-20 19:13:00,1.17263,1.17265,1.1724,1.1724,77900001.0
2005-12-20 19:14:00,1.17233,1.17251,1.17233,1.17239,294000002.0
2005-12-20 19:15:00,1.17232,1.17238,1.17229,1.17233,373099998.0
2005-12-20 19:16:00,1.17232,1.17239,1.17232,1.17238,249499999.0
2005-12-20 19:17:00,1.17245,1.1725,1.17241,1.1725,236299996.0
2005-12-20 19:18:00,1.17253,1.17265,1.1724,1.17265,648599992.0
2005-12-20 19:19:00,1.17261,1.1727,1.17258,1.17269,144600000.0
2005-12-20 19:20:00,1.17272,1.17286,1.17272,1.17276,157700003.0
2005-12-20 19:21:00,1.17287,1.17324,1.17287,1.17324,156000001.0
2005-12-20 19:22:00,1.17327,1.17346,1.17321,1.17346,235499998.0
2005-12-20 19:23:00,1.17343,1.17343,1.17324,1.17336,67800000.0
2005-12-20 19:24:00,1.17335,1.17355,1.17335,1.17355,41400000.0
2005-12-20 19:25:00,1.17364,1.17381,1.17364,1.17378,127299999.0
2005-12-20 19:26:00,1.17376,1.17389,1.17362,1.17389,108600000.0
2005-12-20 19:27:00,1.1739,1.17397,1.17379,1.17384,451699998.0
2005-12-20 19:28:00,1.17388,1.17391,1.17378,1.1738,121200001.0
2005-12-20 19:29:00,1.1738,1.1738,1.17375,1.1738,27699999.0
2005-12-20 19:30:00,1.17381,1.17381,1.1736,1.1737,175700004.0
2005-12-20 19:31:00,1.17378,1.17391,1.17378,1.17383,68100002.0
2005-12-20 19:32:00,1.17389,1.17397,1.17389,1.17397,72500000.0
2005-12-20 19:33:00,1.17394,1.17429,1.17394,1.17421,368599998.0
2005-12-20 19:34:00,1.17432,1.17436,1.1741,1.17413,123199999.0
2005-12-20 19:35:00,1.17397,1.17413,1.17395,1.17413,117699998.0
2005-12-20 19:36:00,1.17426,1.17453,1.17421,1.17449,207399999.0
2005-12-20 19:37:00,1.17461,1.17461,1.17438,1.17442,409299999.0
2005-12-20 19:38:00,1.17436,1.17453,1.1743,1.17435,228100000.0
2005-12-20 19:39:00,1.17429,1.17461,1.17429,1.17455,205000003.0
2005-12-20 19:40:00,1.17464,1.17464,1.17455,1.17456,324799998.0
2005-12-20 19:41:00,1.17447,1.17447,1.17439,1.17447,207500002.0
2005-12-20 19:42:00,1.17448,1.17451,1.1744,1.17443,277499999.0
2005-12-20 19:43:00,1.17445,1.17445,1.17431,1.17437,172200001.0
2005-12-20 19:44:00,1.17438,1.17448,1.17433,1.17436,160100003.0
2005-12-20 19:45:00,1.17447,1.17461,1.17447,1.17448,46099999.0
2005-12-20 19:46:00,1.1745,1.1745,1.17448,1.1745,36699999.0
2005-12-20 19:47:00,1.17455,1.17466,1.17455,1.17462,86100000.0
2005-12-20 19:48:00,1.17457,1.17457,1.17453,1.17453,9600000.0
2005-12-20 19:49:00,1.17448,1.17458,1.17443,1.17443,239499999.0
2005-12-20 19:50:00,1.17438,1.17438,1.17428,1.17432,78699999.0
2005-12-20 19:51:00,1.17431,1.17439,1.17428,1.17428,73100003.0
2005-12-20 19:52:00,1.17428,1.17431,1.17422,1.17431,23700000.0
2005-12-20 19:53:00,1.1744,1.17448,1.1744,1.1744,240899995.0
2005-12-20 19:54:00,1.17443,1.17448,1.17443,1.17448,52900001.0
2005-12-20 19:55:00,1.17456,1.17456,1.17438,1.17438,96300000.0
2005-12-20 19:56:00,1.17461,1.17464,1.17455,1.17455,240900004.0
2005-12-20 19:57:00,1.17451,1.17451,1.17422,1.17446,261000004.0
2005-12-20 19:58:00,1.17452,1.17458,1.1745,1.17458,149800002.0
2005-12-20 19:59:00,1.1746,1.1746,1.17455,1.17455,150500002.0
2005-12-20 20:00:00,1.17457,1.17457,1.17442,1.17442,75200001.0
2005-12-20 20:01:00,1.17429,1.17429,1.17419,1.17421,41100000.0
2005-12-20 20:02:00,1.17423,1.17435,1.17423,1.17431,80800001.0
2005-12-20 20:03:00,1.17429,1.17431,1.17402,1.17402,589800002.0
2005-12-20 20:04:00,1.17401,1.17413,1.17385,1.17406,124499999.0
2005-12-20 20:05:00,1.17408,1.17417,1.17402,1.17405,139500001.0
2005-12-20 20:06:00,1.1741,1.17413,1.1741,1.1741,100899999.0
2005-12-20 20:07:00,1.1741,1.17415,1.17405,1.1741,188800002.0
2005-12-20 20:08:00,1.1741,1.17413,1.17406,1.17407,289900000.0
2005-12-20 20:09:00,1.174,1.17407,1.174,1.17403,281800001.0
2005-12-20 20:10:00,1.174,1.17402,1.17395,1.174,123099997.0
2005-12-20 20:11:00,1.174,1.174,1.17392,1.17392,260900001.0
2005-12-20 20:12:00,1.1739,1.17395,1.17387,1.1739,600000002.0
2005-12-20 20:13:00,1.17395,1.174,1.17391,1.174,124700001.0
2005-12-20 20:14:00,1.17395,1.17398,1.17388,1.17392,158400004.0
2005-12-20 20:15:00,1.17392,1.17392,1.17372,1.17372,406700003.0
2005-12-20 20:16:00,1.17376,1.17412,1.17376,1.17395,438800004.0
2005-12-20 20:17:00,1.17398,1.17418,1.17394,1.17407,289900003.0
2005-12-20 20:18:00,1.17412,1.17438,1.17412,1.17438,144199999.0
2005-12-20 20:19:00,1.17438,1.1745,1.17437,1.1745,115000001.0
2005-12-20 20:20:00,1.17449,1.17449,1.17431,1.17446,303099998.0
2005-12-20 20:21:00,1.1745,1.17455,1.17445,1.17448,385000001.0
2005-12-20 20:22:00,1.17453,1.17463,1.17447,1.17463,453700005.0
2005-12-20 20:23:00,1.17463,1.17468,1.17452,1.17458,495400005.0
2005-12-20 20:24:00,1.1746,1.1747,1.17454,1.17456,395900003.0
2005-12-20 20:25:00,1.1746,1.17463,1.17451,1.17462,130400000.0
2005-12-20 20:26:00,1.17468,1.1748,1.17468,1.1748,155100000.0
2005-12-20 20:27:00,1.17488,1.17512,1.17488,1.17502,270400002.0
2005-12-20 20:28:00,1.17505,1.17517,1.17505,1.1751,774500003.0
2005-12-20 20:29:00,1.17502,1.17502,1.17482,1.17487,484600001.0
2005-12-20 20:30:00,1.17481,1.17488,1.1748,1.17483,359899998.0
2005-12-20 20:31:00,1.1748,1.1748,1.17453,1.17456,394300002.0
2005-12-20 20:32:00,1.17451,1.17459,1.17445,1.17445,327700000.0
2005-12-20 20:33:00,1.17434,1.17442,1.17429,1.17429,284800002.0
2005-12-20 20:34:00,1.17423,1.17431,1.1742,1.17431,128899999.0
2005-12-20 20:35:00,1.17434,1.17434,1.1742,1.1742,152800001.0
2005-12-20 20:36:00,1.1742,1.17422,1.1741,1.1742,430499998.0
2005-12-20 20:37:00,1.1742,1.1742,1.17413,1.17415,229700001.0
2005-12-20 20:38:00,1.17415,1.1742,1.17412,1.1742,205000001.0
2005-12-20 20:39:00,1.17413,1.17413,1.17389,1.17412,458100001.0
2005-12-20 20:40:00,1.17418,1.17421,1.17387,1.17397,470400003.0
2005-12-20 20:41:00,1.1739,1.17398,1.17384,1.17384,514200001.0
2005-12-20 20:42:00,1.17375,1.17379,1.17352,1.17361,350599999.0
2005-12-20 20:43:00,1.17352,1.17352,1.17335,1.17338,262600003.0
2005-12-20 20:44:00,1.17337,1.17344,1.17329,1.17337,117600000.0
2005-12-20 20:45:00,1.17332,1.17335,1.17319,1.17321,259299999.0
2005-12-20 20:46:00,1.17325,1.17337,1.17324,1.17328,310900000.0
2005-12-20 20:47:00,1.17323,1.17323,1.17305,1.17313,318900008.0
2005-12-20 20:48:00,1.17315,1.17315,1.1731,1.17315,40000000.0
2005-12-20 20:49:00,1.17312,1.17312,1.17287,1.17305,348100001.0
2005-12-20 20:50:00,1.173,1.173,1.173,1.173,130000000.0
2005-12-20 20:51:00,1.1731,1.1733,1.1731,1.17323,115000000.0
2005-12-20 20:52:00,1.17328,1.17343,1.17328,1.17343,103900002.0
2005-12-20 20:53:00,1.1734,1.17345,1.17335,1.17335,156500002.0
2005-12-20 20:54:00,1.17343,1.17359,1.17343,1.17353,428299996.0
2005-12-20 20:55:00,1.1736,1.1736,1.17343,1.1735,164600000.0
2005-12-20 20:56:00,1.1735,1.17352,1.17342,1.17348,544000006.0
2005-12-20 20:57:00,1.17349,1.17358,1.17343,1.17344,517100001.0
2005-12-20 20:58:00,1.17342,1.17347,1.1734,1.17342,267600001.0
2005-12-20 20:59:00,1.17337,1.17347,1.17337,1.17345,189499997.0
2005-12-20 21:00:00,1.17351,1.17357,1.17343,1.1735,941199998.0
2005-12-20 21:01:00,1.17349,1.17358,1.1734,1.17358,524400003.0
2005-12-20 21:02:00,1.17355,1.1736,1.17355,1.17355,223800000.0
2005-12-20 21:03:00,1.17365,1.17365,1.1735,1.17355,560099997.0
2005-12-20 21:04:00,1.17358,1.17372,1.17354,1.17372,715699999.0
2005-12-20 21:05:00,1.17367,1.17367,1.17345,1.1736,834400013.0
2005-12-20 21:06:00,1.17354,1.17354,1.1733,1.17332,66600000.0
2005-12-20 21:07:00,1.17338,1.17354,1.17335,1.17349,639200005.0
2005-12-20 21:08:00,1.17348,1.17372,1.17347,1.17372,139999996.0
2005-12-20 21:09:00,1.17363,1.17363,1.1734,1.1734,119800001.0
2005-12-20 21:10:00,1.17339,1.17344,1.17332,1.17332,233400000.0
2005-12-20 21:11:00,1.17331,1.17349,1.1733,1.17334,260299999.0
2005-12-20 21:12:00,1.17337,1.17337,1.17328,1.17328,378300000.0
2005-12-20 21:13:00,1.17335,1.17346,1.17332,1.17334,418499997.0
2005-12-20 21:14:00,1.1734,1.1734,1.17332,1.17337,273800003.0
2005-12-20 21:15:00,1.17335,1.1734,1.17335,1.17337,83799999.0
2005-12-20 21:16:00,1.17332,1.17338,1.1733,1.1733,150400000.0
2005-12-20 21:17:00,1.1733,1.1733,1.17319,1.17324,49400001.0
2005-12-20 21:18:00,1.17328,1.17332,1.17321,1.17323,63399998.0
2005-12-20 21:19:00,1.17318,1.17326,1.17318,1.17323,70500000.0
2005-12-20 21:20:00,1.17337,1.17363,1.17337,1.17363,29700001.0
2005-12-20 21:21:00,1.17385,1.17385,1.17374,1.1738,102300000.0
2005-12-20 21:22:00,1.17357,1.17369,1.17347,1.17369,64200000.0
2005-12-20 21:23:00,1.17372,1.17378,1.17372,1.17378,5300000.0
2005-12-20 21:24:00,1.17365,1.17365,1.1736,1.1736,17900000.0
2005-12-20 21:25:00,1.17371,1.17378,1.17371,1.17378,88799998.0
2005-12-20 21:26:00,1.1738,1.17382,1.1738,1.1738,138799999.0
2005-12-20 21:27:00,1.1738,1.1738,1.17378,1.1738,119500003.0
2005-12-20 21:28:00,1.1738,1.17384,1.17367,1.17372,379700001.0
2005-12-20 21:29:00,1.1737,1.1737,1.17365,1.17365,116800003.0
2005-12-20 21:30:00,1.17378,1.17394,1.17378,1.17385,43099999.0
2005-12-20 21:31:00,1.1738,1.1738,1.1738,1.1738,54199999.0
2005-12-20 21:32:00,1.17382,1.17388,1.17377,1.17388,228500002.0
2005-12-20 21:33:00,1.17392,1.17392,1.17375,1.17375,88800001.0
2005-12-20 21:34:00,1.17382,1.17387,1.17381,1.17381,94800001.0
2005-12-20 21:35:00,1.17378,1.17378,1.17363,1.17363,59900000.0
2005-12-20 21:36:00,1.17352,1.17353,1.17345,1.17352,88300001.0
2005-12-20 21:37:00,1.17367,1.17367,1.1736,1.1736,29200000.0
2005-12-20 21:38:00,1.17358,1.17362,1.17352,1.17352,168099997.0
2005-12-20 21:39:00,1.17347,1.17347,1.17341,1.17341,384699996.0
2005-12-20 21:40:00,1.1734,1.1734,1.17332,1.17335,235800002.0
2005-12-20 21:41:00,1.17337,1.17337,1.17325,1.17325,47999998.0
2005-12-20 21:42:00,1.17317,1.1732,1.17315,1.1732,104700000.0
2005-12-20 21:43:00,1.17321,1.17327,1.17314,1.17314,101500000.0
2005-12-20 21:44:00,1.17312,1.17317,1.17307,1.17317,145299998.0
2005-12-20 21:45:00,1.17319,1.17319,1.17311,1.17319,136800001.0
2005-12-20 21:46:00,1.1732,1.17325,1.17315,1.17317,128000001.0
2005-12-20 21:47:00,1.17314,1.17317,1.17307,1.17307,234399999.0
2005-12-20 21:48:00,1.1731,1.1731,1.17305,1.1731,114400003.0
2005-12-20 21:49:00,1.17295,1.17295,1.1728,1.17285,34500000.0
2005-12-20 21:50:00,1.17283,1.17283,1.17272,1.17272,59600002.0
2005-12-20 21:51:00,1.17264,1.17264,1.17235,1.1725,109999999.0
2005-12-20 21:52:00,1.17252,1.1726,1.17252,1.1726,58400001.0
2005-12-20 21:53:00,1.1726,1.1726,1.1726,1.1726,174299996.0
2005-12-20 21:54:00,1.1726,1.17302,1.17251,1.17276,152400000.0
2005-12-20 21:55:00,1.17282,1.17286,1.17282,1.17282,83399999.0
2005-12-20 21:56:00,1.17276,1.17276,1.17267,1.17267,22000000.0
2005-12-20 21:57:00,1.17259,1.17282,1.17259,1.17282,8800000.0
2005-12-20 21:58:00,1.17271,1.17271,1.17264,1.17264,84600002.0
2005-12-20 21:59:00,1.17252,1.17277,1.17252,1.17277,161100002.0
2005-12-20 22:00:00,1.17288,1.17292,1.17276,1.17282,115099999.0
2005-12-20 22:01:00,1.17287,1.17295,1.17279,1.17279,156199999.0
2005-12-20 22:02:00,1.17277,1.17296,1.17277,1.17296,359699999.0
2005-12-20 22:03:00,1.17293,1.17298,1.17291,1.17293,222400007.0
2005-12-20 22:04:00,1.17295,1.17295,1.17285,1.1729,111000001.0
2005-12-20 22:05:00,1.17295,1.17307,1.17295,1.17295,118200002.0
2005-12-20 22:06:00,1.17296,1.17305,1.17292,1.17298,147800000.0
2005-12-20 22:07:00,1.17303,1.17303,1.1729,1.17297,114000000.0
2005-12-20 22:08:00,1.17293,1.17295,1.1729,1.17295,109799999.0
2005-12-20 22:09:00,1.17285,1.17295,1.17285,1.17295,119700000.0
2005-12-20 22:10:00,1.17298,1.17303,1.17298,1.173,58299999.0
2005-12-20 22:11:00,1.17288,1.17299,1.17283,1.17288,199700001.0
2005-12-20 22:12:00,1.17292,1.17297,1.1729,1.1729,113990000.0
2005-12-20 22:13:00,1.17292,1.17297,1.17284,1.17284,95800002.0
2005-12-20 22:14:00,1.17288,1.17299,1.17288,1.17294,129700000.0
2005-12-20 22:15:00,1.17298,1.17298,1.1729,1.17295,151800000.0
2005-12-20 22:16:00,1.17293,1.17296,1.17285,1.17296,125500001.0
2005-12-20 22:17:00,1.17291,1.17303,1.17287,1.17303,55299998.0
2005-12-20 22:18:00,1.17303,1.17303,1.17292,1.17292,58200000.0
2005-12-20 22:19:00,1.17286,1.17299,1.17286,1.17297,52200000.0
2005-12-20 22:20:00,1.17305,1.17332,1.17305,1.17332,67099999.0
2005-12-20 22:21:00,1.17339,1.17369,1.17339,1.17352,186500002.0
2005-12-20 22:22:00,1.17358,1.17388,1.17358,1.17375,87100000.0
2005-12-20 22:23:00,1.1738,1.1738,1.1738,1.1738,157600002.0
2005-12-20 22:24:00,1.17377,1.17377,1.17366,1.17368,198699999.0
2005-12-20 22:25:00,1.17363,1.17379,1.17357,1.17379,86299999.0
2005-12-20 22:26:00,1.17386,1.17389,1.17386,1.17389,58200001.0
2005-12-20 22:27:00,1.1738,1.17389,1.17353,1.17353,372700002.0
2005-12-20 22:28:00,1.17343,1.17348,1.17342,1.17348,89100001.0
2005-12-20 22:29:00,1.1735,1.17355,1.17345,1.17345,239400002.0
2005-12-20 22:30:00,1.17343,1.17343,1.17333,1.17337,109300002.0
2005-12-20 22:31:00,1.17348,1.17353,1.17343,1.17343,134100002.0
2005-12-20 22:32:00,1.17333,1.17346,1.17326,1.17336,58999999.0
2005-12-20 22:33:00,1.17332,1.17333,1.17325,1.17325,130600000.0
2005-12-20 22:34:00,1.17314,1.17331,1.17314,1.17327,338700002.0
2005-12-20 22:35:00,1.17335,1.17335,1.1733,1.1733,150899999.0
2005-12-20 22:36:00,1.17324,1.17324,1.17309,1.17321,84300002.0
2005-12-20 22:37:00,1.17322,1.17322,1.17311,1.17311,52300000.0
2005-12-20 22:38:00,1.17315,1.17325,1.17315,1.1732,77400000.0
2005-12-20 22:39:00,1.17322,1.17322,1.17311,1.17312,200799998.0
2005-12-20 22:40:00,1.17319,1.17319,1.17297,1.17297,65300002.0
2005-12-20 22:41:00,1.17291,1.17291,1.17267,1.17267,52699999.0
2005-12-20 22:42:00,1.17268,1.17284,1.17268,1.17269,65900001.0
2005-12-20 22:43:00,1.17265,1.17276,1.17262,1.17271,220800001.0
2005-12-20 22:44:00,1.17262,1.17272,1.17256,1.17256,142200000.0
2005-12-20 22:45:00,1.17264,1.17278,1.17264,1.17269,80800000.0
2005-12-20 22:46:00,1.17268,1.17268,1.17235,1.17235,46400000.0
2005-12-20 22:47:00,1.17225,1.17225,1.1722,1.1722,9600000.0
2005-12-20 22:48:00,1.1723,1.1723,1.17225,1.17225,66700000.0
2005-12-20 22:49:00,1.1723,1.1723,1.17225,1.17225,66000001.0
2005-12-20 22:50:00,1.1723,1.17235,1.17225,1.17225,68999999.0
2005-12-20 22:51:00,1.17235,1.17235,1.17225,1.17233,11600000.0
2005-12-20 22:52:00,1.17226,1.17237,1.17226,1.17228,89399999.0
2005-12-20 22:53:00,1.17235,1.17241,1.17223,1.17232,154790000.0
2005-12-20 22:54:00,1.17233,1.17243,1.1723,1.17235,126999999.0
2005-12-20 22:55:00,1.17244,1.17256,1.17243,1.17253,313500000.0
2005-12-20 22:56:00,1.17258,1.17259,1.17255,1.17259,59599999.0
2005-12-20 22:57:00,1.17258,1.17267,1.17256,1.1726,141800000.0
2005-12-20 22:58:00,1.1727,1.1727,1.1726,1.1727,151400002.0
2005-12-20 22:59:00,1.17265,1.17265,1.17235,1.17245,144899999.0
2005-12-20 23:00:00,1.1724,1.17245,1.1724,1.17245,49800001.0
2005-12-20 23:01:00,1.17267,1.17269,1.17261,1.17262,44900000.0
2005-12-20 23:02:00,1.17262,1.17265,1.17259,1.17261,61500000.0
2005-12-20 23:03:00,1.17269,1.17269,1.17266,1.17266,35200000.0
2005-12-20 23:04:00,1.1727,1.1727,1.1727,1.1727,44000001.0
2005-12-20 23:05:00,1.1727,1.1727,1.17263,1.17265,93799999.0
2005-12-20 23:06:00,1.1727,1.17275,1.1726,1.1727,107599998.0
2005-12-20 23:07:00,1.17264,1.17264,1.1724,1.17251,86699999.0
2005-12-20 23:08:00,1.17242,1.17242,1.17227,1.1723,124199998.0
2005-12-20 23:09:00,1.17233,1.17238,1.1723,1.17238,35200000.0
2005-12-20 23:10:00,1.17233,1.17233,1.17225,1.17225,63000003.0
2005-12-20 23:11:00,1.17213,1.17213,1.17208,1.17208,25600000.0
2005-12-20 23:12:00,1.17192,1.172,1.1719,1.172,63700000.0
2005-12-20 23:13:00,1.17198,1.17198,1.17184,1.17189,148300002.0
2005-12-20 23:14:00,1.17167,1.17167,1.17153,1.1716,71300000.0
2005-12-20 23:15:00,1.17168,1.17168,1.17158,1.1716,119100000.0
2005-12-20 23:16:00,1.17163,1.17168,1.17162,1.17162,112900002.0
2005-12-20 23:17:00,1.17151,1.17151,1.17139,1.17142,52800001.0
2005-12-20 23:18:00,1.1715,1.1715,1.1715,1.1715,8800000.0
2005-12-20 23:19:00,1.1715,1.1715,1.1715,1.1715,5600000.0
2005-12-20 23:20:00,1.17148,1.17158,1.17148,1.17158,44900000.0
2005-12-20 23:21:00,1.17158,1.17163,1.17146,1.17163,123499998.0
2005-12-20 23:22:00,1.17162,1.17189,1.17162,1.1718,97200001.0
2005-12-20 23:23:00,1.17184,1.17196,1.17184,1.17184,39800000.0
2005-12-20 23:24:00,1.17193,1.17197,1.17193,1.17197,36800000.0
2005-12-20 23:25:00,1.17203,1.17203,1.17177,1.17177,128299998.0
2005-12-20 23:26:00,1.17175,1.17185,1.17172,1.1718,111000002.0
2005-12-20 23:27:00,1.17183,1.17208,1.17183,1.17202,167400000.0
2005-12-20 23:28:00,1.17205,1.17208,1.172,1.172,96899999.0
2005-12-20 23:29:00,1.17198,1.17198,1.1719,1.1719,11200000.0
2005-12-20 23:30:00,1.1718,1.17185,1.1718,1.1718,52600001.0
2005-12-20 23:31:00,1.1718,1.1718,1.1718,1.1718,15300000.0
2005-12-20 23:32:00,1.17188,1.17205,1.17185,1.17205,130800000.0
2005-12-20 23:33:00,1.17205,1.17214,1.17203,1.17214,49699999.0
2005-12-20 23:34:00,1.1721,1.17215,1.17205,1.17215,74299999.0
2005-12-20 23:35:00,1.17199,1.17215,1.17199,1.17215,113200000.0
2005-12-20 23:36:00,1.17226,1.17239,1.17226,1.17239,32600000.0
2005-12-20 23:37:00,1.17234,1.17234,1.17231,1.17231,24300000.0
2005-12-20 23:38:00,1.17212,1.17225,1.17212,1.1722,144600001.0
2005-12-20 23:39:00,1.17216,1.17216,1.17192,1.17201,138200002.0
2005-12-20 23:40:00,1.17189,1.1719,1.17185,1.17186,65499999.0
2005-12-20 23:41:00,1.17181,1.17181,1.17154,1.17165,32800001.0
2005-12-20 23:42:00,1.1716,1.17165,1.17152,1.1716,152600001.0
2005-12-20 23:43:00,1.1716,1.17165,1.1716,1.1716,40300000.0
2005-12-20 23:44:00,1.1716,1.17165,1.17155,1.17158,142499998.0
2005-12-20 23:45:00,1.17168,1.17168,1.17155,1.1716,52300000.0
2005-12-20 23:46:00,1.17155,1.17155,1.17155,1.17155,12800000.0
2005-12-20 23:47:00,1.1716,1.1716,1.1716,1.1716,11200000.0
2005-12-20 23:48:00,1.17158,1.17158,1.17146,1.17146,98300000.0
2005-12-20 23:49:00,1.17142,1.17147,1.17136,1.17137,106100001.0
2005-12-20 23:50:00,1.17144,1.17145,1.17137,1.17145,69999998.0
2005-12-20 23:51:00,1.17153,1.17164,1.17143,1.17157,132500000.0
2005-12-20 23:52:00,1.17159,1.17164,1.17157,1.17157,4000000.0
2005-12-20 23:53:00,1.1716,1.17178,1.1716,1.17178,84000000.0
2005-12-20 23:54:00,1.17176,1.17187,1.17165,1.17173,143800003.0
2005-12-20 23:55:00,1.17187,1.17208,1.17187,1.172,87000002.0
2005-12-20 23:56:00,1.1718,1.17192,1.1718,1.17192,29100000.0
2005-12-20 23:57:00,1.17195,1.17195,1.17195,1.17195,9600000.0
2005-12-20 23:58:00,1.17192,1.17208,1.17192,1.17203,82600000.0
2005-12-20 23:59:00,1.17195,1.17198,1.17195,1.17198,4000000.0
2005-12-21 00:00:00,1.17205,1.17205,1.172,1.172,114599997.0
2005-12-21 00:01:00,1.17212,1.17237,1.17206,1.17225,114499999.0
2005-12-21 00:02:00,1.17225,1.17253,1.17218,1.17253,149500000.0
2005-12-21 00:03:00,1.17231,1.17256,1.17225,1.17237,119899998.0
2005-12-21 00:04:00,1.17242,1.17252,1.17217,1.17219,113999999.0
2005-12-21 00:05:00,1.17218,1.17249,1.17209,1.17249,116700000.0
2005-12-21 00:06:00,1.17248,1.17248,1.17222,1.17242,119500000.0
2005-12-21 00:07:00,1.17255,1.1726,1.1724,1.17242,168699996.0
2005-12-21 00:08:00,1.17263,1.17272,1.17238,1.17253,92200001.0
2005-12-21 00:09:00,1.17249,1.17306,1.17249,1.17306,104999997.0
2005-12-21 00:10:00,1.17282,1.17283,1.1726,1.1726,73200000.0
2005-12-21 00:11:00,1.17255,1.1727,1.17247,1.17258,131400002.0
2005-12-21 00:12:00,1.17262,1.17265,1.17245,1.17258,83100000.0
2005-12-21 00:13:00,1.1726,1.17269,1.1725,1.17256,81800000.0
2005-12-21 00:14:00,1.17244,1.17267,1.1724,1.17267,157000001.0
2005-12-21 00:15:00,1.17275,1.17276,1.17258,1.17258,85400003.0
2005-12-21 00:16:00,1.17261,1.17268,1.17251,1.17257,97100001.0
2005-12-21 00:17:00,1.1726,1.17273,1.17242,1.17258,117900000.0
2005-12-21 00:18:00,1.17269,1.17269,1.17252,1.17258,124400002.0
2005-12-21 00:19:00,1.17262,1.17266,1.17233,1.17252,137600001.0
2005-12-21 00:20:00,1.17264,1.17274,1.17257,1.17257,81500000.0
2005-12-21 00:21:00,1.17248,1.17275,1.17247,1.17268,151300003.0
2005-12-21 00:22:00,1.17264,1.17269,1.17241,1.17258,103099998.0
2005-12-21 00:23:00,1.17265,1.1727,1.17246,1.17257,190300005.0
2005-12-21 00:24:00,1.17243,1.17251,1.17238,1.17243,129000002.0
2005-12-21 00:25:00,1.17244,1.17263,1.17244,1.17259,119000000.0
2005-12-21 00:26:00,1.17255,1.17264,1.17247,1.17251,55899998.0
2005-12-21 00:27:00,1.17254,1.17257,1.17236,1.17246,142500002.0
2005-12-21 00:28:00,1.17246,1.17254,1.17239,1.17242,88600001.0
2005-12-21 00:29:00,1.17235,1.17259,1.17235,1.17249,100800002.0
2005-12-21 00:30:00,1.17195,1.17203,1.17195,1.17203,121000001.0
2005-12-21 00:31:00,1.1721,1.17215,1.17205,1.17205,50700000.0
2005-12-21 00:32:00,1.1721,1.1721,1.1721,1.1721,7400000.0
2005-12-21 00:33:00,1.17208,1.1721,1.17208,1.1721,43100001.0
2005-12-21 00:34:00,1.17215,1.17217,1.17202,1.17217,79299998.0
2005-12-21 00:35:00,1.17212,1.17212,1.1721,1.1721,10400000.0
2005-12-21 00:36:00,1.17205,1.17213,1.172,1.172,84999999.0
2005-12-21 00:37:00,1.17208,1.17215,1.17208,1.17215,60099998.0
2005-12-21 00:38:00,1.17206,1.17215,1.17205,1.17215,57200001.0
2005-12-21 00:39:00,1.17215,1.17215,1.17212,1.17212,54600001.0
2005-12-21 00:40:00,1.17217,1.17222,1.17217,1.1722,82500002.0
2005-12-21 00:41:00,1.1722,1.17225,1.1722,1.17225,4100000.0
2005-12-21 00:42:00,1.17225,1.17225,1.1722,1.1722,32800000.0
2005-12-21 00:43:00,1.17215,1.17225,1.17215,1.1722,100399999.0
2005-12-21 00:44:00,1.17215,1.17223,1.17215,1.1722,59900000.0
2005-12-21 00:45:00,1.1722,1.17225,1.17212,1.1722,85599998.0
2005-12-21 00:46:00,1.17225,1.17225,1.17225,1.17225,40000000.0
2005-12-21 00:47:00,1.17224,1.17244,1.17224,1.17232,191200000.0
2005-12-21 00:48:00,1.1723,1.17235,1.17225,1.17235,27500000.0
2005-12-21 00:49:00,1.17233,1.17235,1.17225,1.17225,74400000.0
2005-12-21 00:50:00,1.17235,1.17235,1.17227,1.1723,143799999.0
2005-12-21 00:51:00,1.1723,1.17235,1.17222,1.17222,51300000.0
2005-12-21 00:52:00,1.1723,1.1723,1.17225,1.1723,32200000.0
2005-12-21 00:53:00,1.17225,1.1723,1.17225,1.1723,106500001.0
2005-12-21 00:54:00,1.17233,1.17235,1.17225,1.17235,115000000.0
2005-12-21 00:55:00,1.1723,1.17235,1.17225,1.17225,52699999.0
2005-12-21 00:56:00,1.17234,1.17273,1.17234,1.17273,97100000.0
2005-12-21 00:57:00,1.1728,1.17285,1.17273,1.17283,92800001.0
2005-12-21 00:58:00,1.17263,1.17266,1.17243,1.17265,97900001.0
2005-12-21 00:59:00,1.1727,1.17275,1.1727,1.1727,50300001.0
2005-12-21 01:00:00,1.1727,1.17274,1.17266,1.17271,55100000.0
2005-12-21 01:01:00,1.17265,1.17265,1.17255,1.1726,18200000.0
2005-12-21 01:02:00,1.1726,1.17265,1.17255,1.1726,93100002.0
2005-12-21 01:03:00,1.17265,1.17265,1.17253,1.17265,31400000.0
2005-12-21 01:04:00,1.17262,1.17274,1.17259,1.17269,80399999.0
2005-12-21 01:05:00,1.1728,1.17305,1.17267,1.17305,118400000.0
2005-12-21 01:06:00,1.17312,1.17323,1.17312,1.17313,76100001.0
2005-12-21 01:07:00,1.17314,1.17316,1.17314,1.17316,9100000.0
2005-12-21 01:08:00,1.1732,1.17325,1.17315,1.17325,102599999.0
2005-12-21 01:09:00,1.17303,1.17307,1.17296,1.17307,79000000.0
2005-12-21 01:10:00,1.17315,1.17322,1.17307,1.17307,48399998.0
2005-12-21 01:11:00,1.1731,1.1731,1.1731,1.1731,8800000.0
2005-12-21 01:12:00,1.17309,1.17309,1.173,1.17308,79800001.0
2005-12-21 01:13:00,1.17284,1.17284,1.17281,1.17281,15400000.0
2005-12-21 01:14:00,1.17261,1.17261,1.17259,1.17259,5600000.0
2005-12-21 01:15:00,1.17258,1.17259,1.17233,1.17238,149500002.0
2005-12-21 01:16:00,1.1725,1.17254,1.17246,1.17247,60300000.0
2005-12-21 01:17:00,1.1725,1.1725,1.17245,1.1725,44000000.0
2005-12-21 01:18:00,1.17249,1.17261,1.17249,1.17261,5700000.0
2005-12-21 01:19:00,1.1726,1.1726,1.1726,1.1726,21600000.0
2005-12-21 01:20:00,1.17252,1.1726,1.17252,1.1726,19400000.0
2005-12-21 01:21:00,1.1726,1.17263,1.1726,1.17263,98700002.0
2005-12-21 01:22:00,1.17259,1.17271,1.17259,1.17271,83500000.0
2005-12-21 01:23:00,1.17263,1.17263,1.17259,1.17259,44500002.0
2005-12-21 01:24:00,1.17246,1.17246,1.17236,1.17236,49199999.0
2005-12-21 01:25:00,1.1724,1.17243,1.17235,1.17243,34700000.0
2005-12-21 01:26:00,1.17243,1.17247,1.1724,1.17241,107600001.0
2005-12-21 01:27:00,1.1724,1.1724,1.17233,1.17235,94699999.0
2005-12-21 01:28:00,1.17245,1.17245,1.17238,1.17238,28700000.0
2005-12-21 01:29:00,1.17245,1.17245,1.17233,1.1724,131900000.0
2005-12-21 01:30:00,1.17233,1.17235,1.17233,1.17235,44800000.0
2005-12-21 01:31:00,1.1724,1.1724,1.17235,1.1724,17600000.0
2005-12-21 01:32:00,1.17222,1.17222,1.17195,1.17218,129800000.0
2005-12-21 01:33:00,1.17217,1.17217,1.1721,1.1721,69699998.0
2005-12-21 01:34:00,1.1721,1.1721,1.17205,1.17205,10800000.0
2005-12-21 01:35:00,1.17219,1.17219,1.17216,1.17216,20900000.0
2005-12-21 01:36:00,1.17225,1.17225,1.17215,1.1722,30400000.0
2005-12-21 01:37:00,1.17212,1.1722,1.17212,1.1722,9700000.0
2005-12-21 01:38:00,1.17215,1.17225,1.17215,1.1722,122699999.0
2005-12-21 01:39:00,1.17218,1.17225,1.17217,1.17225,38499999.0
2005-12-21 01:40:00,1.1721,1.17223,1.1721,1.17223,4100000.0
2005-12-21 01:41:00,1.17221,1.17221,1.17216,1.17216,23100000.0
2005-12-21 01:42:00,1.1721,1.1721,1.1721,1.1721,3200000.0
2005-12-21 01:43:00,1.17212,1.17224,1.17212,1.17224,22300000.0
2005-12-21 01:44:00,1.17217,1.1722,1.17215,1.1722,16800000.0
2005-12-21 01:45:00,1.1722,1.1722,1.1722,1.1722,49500000.0
2005-12-21 01:46:00,1.17215,1.17223,1.17215,1.17215,27499999.0
2005-12-21 01:47:00,1.17212,1.1722,1.17205,1.1722,37400000.0
2005-12-21 01:48:00,1.17222,1.17222,1.17212,1.17217,30300001.0
2005-12-21 01:49:00,1.17223,1.17223,1.17211,1.17211,64600001.0
2005-12-21 01:50:00,1.17207,1.17215,1.17207,1.17215,25200000.0
2005-12-21 01:51:00,1.17216,1.17216,1.17211,1.17211,23800000.0
2005-12-21 01:52:00,1.1722,1.17232,1.17218,1.17232,92400000.0
2005-12-21 01:53:00,1.1723,1.1723,1.1723,1.1723,72900003.0
2005-12-21 01:54:00,1.17228,1.17228,1.17222,1.17223,47900000.0
2005-12-21 01:55:00,1.1721,1.17225,1.1721,1.17225,28699999.0
2005-12-21 01:56:00,1.1722,1.1722,1.1722,1.1722,4300000.0
2005-12-21 01:57:00,1.17225,1.17225,1.17212,1.17215,112000002.0
2005-12-21 01:58:00,1.1722,1.1722,1.17212,1.17212,41600001.0
2005-12-21 01:59:00,1.17219,1.17226,1.17219,1.17226,33500000.0
2005-12-21 02:00:00,1.17225,1.17246,1.17225,1.1724,121800001.0
2005-12-21 02:01:00,1.17253,1.17253,1.17253,1.17253,7900000.0
2005-12-21 02:02:00,1.1725,1.1725,1.1725,1.1725,14300000.0
2005-12-21 02:03:00,1.17248,1.17255,1.1724,1.17252,139799998.0
2005-12-21 02:04:00,1.1725,1.1725,1.17247,1.17247,75400001.0
2005-12-21 02:05:00,1.17255,1.17255,1.17243,1.1725,95499999.0
2005-12-21 02:06:00,1.1724,1.17253,1.1724,1.17253,15300000.0
2005-12-21 02:07:00,1.17249,1.17249,1.17217,1.17218,58600000.0
2005-12-21 02:08:00,1.17225,1.17238,1.17225,1.17233,67999998.0
2005-12-21 02:09:00,1.17236,1.17236,1.17229,1.17229,74400002.0
2005-12-21 02:10:00,1.1723,1.17247,1.1723,1.17239,115500002.0
2005-12-21 02:11:00,1.1724,1.1724,1.17235,1.1724,81300000.0
2005-12-21 02:12:00,1.17238,1.17238,1.17238,1.17238,4800000.0
2005-12-21 02:13:00,1.1724,1.17246,1.17235,1.17246,130099998.0
2005-12-21 02:14:00,1.1725,1.1725,1.1725,1.1725,4000000.0
2005-12-21 02:15:00,1.17255,1.17255,1.17245,1.17255,65800003.0
2005-12-21 02:16:00,1.17247,1.17247,1.17243,1.17243,47799999.0
2005-12-21 02:17:00,1.17245,1.17245,1.17242,1.17242,20099999.0
2005-12-21 02:18:00,1.17235,1.17235,1.17235,1.17235,800000.0
2005-12-21 02:19:00,1.17233,1.17243,1.1723,1.1724,146000002.0
2005-12-21 02:20:00,1.17235,1.17248,1.17235,1.17245,85999999.0
2005-12-21 02:21:00,1.17231,1.17234,1.17231,1.17234,4000000.0
2005-12-21 02:22:00,1.1723,1.17235,1.17225,1.17235,118999998.0
2005-12-21 02:23:00,1.17229,1.17243,1.17225,1.17243,51900000.0
2005-12-21 02:24:00,1.1724,1.1724,1.17235,1.17235,72700001.0
2005-12-21 02:25:00,1.17235,1.17249,1.17235,1.17249,95300002.0
2005-12-21 02:26:00,1.17258,1.17258,1.17257,1.17257,30400000.0
2005-12-21 02:27:00,1.1726,1.1726,1.1726,1.1726,10500000.0
2005-12-21 02:28:00,1.1726,1.1726,1.1726,1.1726,9600000.0
2005-12-21 02:29:00,1.17255,1.17265,1.17253,1.1726,151600001.0
2005-12-21 02:30:00,1.17263,1.17263,1.1726,1.1726,53500000.0
2005-12-21 02:31:00,1.1726,1.17265,1.17258,1.17258,45000000.0
2005-12-21 02:32:00,1.17265,1.17265,1.1726,1.1726,38200001.0
2005-12-21 02:33:00,1.17265,1.17265,1.1726,1.1726,66999999.0
2005-12-21 02:34:00,1.17258,1.1726,1.17255,1.1726,160300000.0
2005-12-21 02:35:00,1.17265,1.17265,1.17255,1.17255,29500000.0
2005-12-21 02:36:00,1.1726,1.1726,1.1726,1.1726,50200000.0
2005-12-21 02:37:00,1.17268,1.17268,1.17262,1.17262,15200000.0
2005-12-21 02:38:00,1.17265,1.1727,1.17265,1.1727,150700000.0
2005-12-21 02:39:00,1.1727,1.17275,1.17263,1.17275,53600000.0
2005-12-21 02:40:00,1.17263,1.17265,1.17263,1.17265,29899999.0
2005-12-21 02:41:00,1.1727,1.1727,1.17265,1.17265,61900001.0
2005-12-21 02:42:00,1.1727,1.17275,1.1727,1.17275,26300000.0
2005-12-21 02:43:00,1.17275,1.17275,1.1727,1.1727,153600003.0
2005-12-21 02:44:00,1.17265,1.1727,1.17265,1.1727,18400000.0
2005-12-21 02:45:00,1.17265,1.17265,1.17265,1.17265,8800000.0
2005-12-21 02:46:00,1.17265,1.17265,1.17265,1.17265,23600000.0
2005-12-21 02:47:00,1.17268,1.17268,1.17265,1.17265,45700002.0
2005-12-21 02:48:00,1.17273,1.17275,1.17265,1.1727,79800000.0
2005-12-21 02:49:00,1.17275,1.17275,1.1727,1.1727,37300002.0
2005-12-21 02:50:00,1.17268,1.17268,1.17268,1.17268,13600000.0
2005-12-21 02:51:00,1.17261,1.17266,1.17251,1.17251,15000000.0
2005-12-21 02:52:00,1.1725,1.1725,1.17245,1.17245,36000000.0
2005-12-21 02:53:00,1.17244,1.17262,1.17242,1.17242,120799999.0
2005-12-21 02:54:00,1.17235,1.17239,1.172,1.172,148800002.0
2005-12-21 02:55:00,1.17202,1.17202,1.172,1.172,71500000.0
2005-12-21 02:56:00,1.17215,1.17215,1.1721,1.1721,23100000.0
2005-12-21 02:57:00,1.1721,1.1721,1.17205,1.17205,20100000.0
2005-12-21 02:58:00,1.17209,1.17215,1.17207,1.17207,65200001.0
2005-12-21 02:59:00,1.17221,1.17237,1.17219,1.17226,129499999.0
2005-12-21 03:00:00,1.17228,1.17228,1.17216,1.17228,41700000.0
2005-12-21 03:01:00,1.17216,1.17216,1.17214,1.17214,14500000.0
2005-12-21 03:02:00,1.17212,1.17215,1.172,1.17215,143000000.0
2005-12-21 03:03:00,1.17212,1.17212,1.172,1.1721,101699998.0
2005-12-21 03:04:00,1.17215,1.17215,1.17203,1.17203,104700001.0
2005-12-21 03:05:00,1.17205,1.17215,1.17205,1.17205,75400001.0
2005-12-21 03:06:00,1.1721,1.17223,1.1721,1.17221,67999998.0
2005-12-21 03:07:00,1.17218,1.17218,1.17218,1.17218,800000.0
2005-12-21 03:08:00,1.17218,1.17218,1.17207,1.17207,7800000.0
2005-12-21 03:09:00,1.1721,1.17215,1.17205,1.1721,41500000.0
2005-12-21 03:10:00,1.17207,1.17207,1.17207,1.17207,18299999.0
2005-12-21 03:11:00,1.17215,1.17215,1.17205,1.17205,51299999.0
2005-12-21 03:12:00,1.1721,1.17215,1.1721,1.17212,7200000.0
2005-12-21 03:13:00,1.17202,1.17217,1.17202,1.17217,11800000.0
2005-12-21 03:14:00,1.17212,1.17226,1.1721,1.17215,81699999.0
2005-12-21 03:15:00,1.17215,1.1722,1.17213,1.17213,63800000.0
2005-12-21 03:16:00,1.17216,1.17222,1.17216,1.17222,6200000.0
2005-12-21 03:17:00,1.17212,1.17215,1.17205,1.17205,102800002.0
2005-12-21 03:18:00,1.17215,1.17215,1.17202,1.17213,135400003.0
2005-12-21 03:19:00,1.17205,1.1721,1.17205,1.1721,11300000.0
2005-12-21 03:20:00,1.17215,1.17215,1.1721,1.1721,42199999.0
2005-12-21 03:21:00,1.17212,1.17215,1.17205,1.17215,75399998.0
2005-12-21 03:22:00,1.1721,1.1721,1.17202,1.1721,71000001.0
2005-12-21 03:23:00,1.17203,1.17217,1.17203,1.1721,138500003.0
2005-12-21 03:24:00,1.17207,1.1721,1.17207,1.1721,13600000.0
2005-12-21 03:25:00,1.17208,1.17218,1.17201,1.17218,74699999.0
2005-12-21 03:26:00,1.17221,1.17221,1.17209,1.1721,50200000.0
2005-12-21 03:27:00,1.17201,1.17201,1.17197,1.17197,25499999.0
2005-12-21 03:28:00,1.1719,1.1719,1.1719,1.1719,50199999.0
2005-12-21 03:29:00,1.1719,1.1719,1.1718,1.17183,193300000.0
2005-12-21 03:30:00,1.1719,1.17197,1.17185,1.17185,60800000.0
2005-12-21 03:31:00,1.17185,1.1719,1.1718,1.1719,30700000.0
2005-12-21 03:32:00,1.1719,1.1719,1.1719,1.1719,31299999.0
2005-12-21 03:33:00,1.1718,1.17192,1.1718,1.17192,36600001.0
2005-12-21 03:34:00,1.17188,1.17195,1.17188,1.17195,42200000.0
2005-12-21 03:35:00,1.17187,1.17198,1.17187,1.17198,67199999.0
2005-12-21 03:36:00,1.17192,1.17205,1.17192,1.17205,26399999.0
2005-12-21 03:37:00,1.172,1.172,1.172,1.172,1600000.0
2005-12-21 03:38:00,1.17195,1.17205,1.17195,1.17205,26400000.0
2005-12-21 03:39:00,1.17202,1.17209,1.17202,1.17208,18600000.0
2005-12-21 03:40:00,1.17205,1.17215,1.17205,1.1721,50500000.0
2005-12-21 03:41:00,1.1721,1.17215,1.17205,1.17215,96500001.0
2005-12-21 03:42:00,1.17205,1.1721,1.17205,1.1721,55500000.0
2005-12-21 03:43:00,1.17215,1.17215,1.17202,1.17202,126900000.0
2005-12-21 03:44:00,1.1721,1.1721,1.17203,1.17203,2500000.0
2005-12-21 03:45:00,1.17207,1.17215,1.17205,1.17205,84100001.0
2005-12-21 03:46:00,1.1721,1.17213,1.1721,1.17213,34100001.0
2005-12-21 03:47:00,1.17213,1.17213,1.17205,1.1721,146400001.0
2005-12-21 03:48:00,1.17202,1.17205,1.17195,1.17195,119800000.0
2005-12-21 03:49:00,1.17201,1.17208,1.17201,1.17204,110500001.0
2005-12-21 03:50:00,1.17201,1.17209,1.17201,1.17209,12500000.0
2005-12-21 03:51:00,1.172,1.172,1.172,1.172,11200000.0
2005-12-21 03:52:00,1.17195,1.17204,1.17195,1.17204,25100000.0
2005-12-21 03:53:00,1.17215,1.17215,1.17205,1.17215,54400000.0
2005-12-21 03:54:00,1.1721,1.1721,1.17205,1.1721,48699999.0
2005-12-21 03:55:00,1.1721,1.1721,1.1721,1.1721,51100000.0
2005-12-21 03:56:00,1.17202,1.17215,1.17202,1.17205,4700000.0
2005-12-21 03:57:00,1.17206,1.17216,1.17206,1.17216,32300000.0
2005-12-21 03:58:00,1.17207,1.17211,1.17207,1.17211,36500000.0
2005-12-21 03:59:00,1.17205,1.17205,1.17205,1.17205,3200000.0
2005-12-21 04:00:00,1.17198,1.17207,1.17198,1.17207,21500001.0
2005-12-21 04:01:00,1.1721,1.1721,1.17202,1.17202,42500000.0
2005-12-21 04:02:00,1.17215,1.17215,1.17215,1.17215,27000000.0
2005-12-21 04:03:00,1.17201,1.17201,1.17199,1.17199,40300000.0
2005-12-21 04:04:00,1.17205,1.17205,1.17195,1.17195,26000001.0
2005-12-21 04:05:00,1.172,1.172,1.172,1.172,4800000.0
2005-12-21 04:06:00,1.17199,1.17199,1.17186,1.17193,62099998.0
2005-12-21 04:07:00,1.17191,1.17203,1.17187,1.17203,8500000.0
2005-12-21 04:08:00,1.17191,1.17194,1.17191,1.17194,20500000.0
2005-12-21 04:09:00,1.17192,1.17195,1.1719,1.17192,25500000.0
2005-12-21 04:10:00,1.1719,1.1719,1.1718,1.1719,116399999.0
2005-12-21 04:11:00,1.17185,1.1719,1.17185,1.1719,54800000.0
2005-12-21 04:12:00,1.17192,1.17195,1.17185,1.1719,205499999.0
2005-12-21 04:13:00,1.17195,1.17195,1.1719,1.1719,11100000.0
2005-12-21 04:14:00,1.1719,1.17195,1.17185,1.17185,71500000.0
2005-12-21 04:15:00,1.17186,1.17189,1.17171,1.1718,105399998.0
2005-12-21 04:16:00,1.17164,1.17164,1.17161,1.17161,28700000.0
2005-12-21 04:17:00,1.17116,1.17116,1.17062,1.17066,87600004.0
2005-12-21 04:18:00,1.17078,1.17084,1.17078,1.17084,36200001.0
2005-12-21 04:19:00,1.17102,1.17145,1.17102,1.17113,68700000.0
2005-12-21 04:20:00,1.1714,1.1714,1.17119,1.17119,66200000.0
2005-12-21 04:21:00,1.17115,1.17117,1.17106,1.17111,163499999.0
2005-12-21 04:22:00,1.17106,1.17113,1.17096,1.17104,163000003.0
2005-12-21 04:23:00,1.171,1.171,1.17095,1.17095,73099999.0
2005-12-21 04:24:00,1.17095,1.17105,1.17095,1.17095,109900002.0
2005-12-21 04:25:00,1.171,1.171,1.171,1.171,54200000.0
2005-12-21 04:26:00,1.17095,1.17095,1.17095,1.17095,31900000.0
2005-12-21 04:27:00,1.171,1.17108,1.171,1.17108,16800000.0
2005-12-21 04:28:00,1.17089,1.17091,1.17081,1.17082,85600001.0
2005-12-21 04:29:00,1.1707,1.17073,1.1706,1.17065,99100001.0
2005-12-21 04:30:00,1.17065,1.17075,1.17065,1.17075,18000000.0
2005-12-21 04:31:00,1.17077,1.17078,1.1707,1.17078,67000001.0
2005-12-21 04:32:00,1.17072,1.17086,1.17072,1.17086,90900000.0
2005-12-21 04:33:00,1.17085,1.1709,1.1708,1.17085,57000000.0
2005-12-21 04:34:00,1.17092,1.171,1.17088,1.1709,151599999.0
2005-12-21 04:35:00,1.17092,1.17092,1.1709,1.1709,36600001.0
2005-12-21 04:36:00,1.17087,1.17095,1.17087,1.17095,105100002.0
2005-12-21 04:37:00,1.1709,1.17092,1.1709,1.17092,22900000.0
2005-12-21 04:38:00,1.1709,1.17095,1.17088,1.1709,91700001.0
2005-12-21 04:39:00,1.17088,1.1709,1.17088,1.1709,24999999.0
2005-12-21 04:40:00,1.17086,1.17086,1.17076,1.17076,29100000.0
2005-12-21 04:41:00,1.1709,1.17122,1.1709,1.17121,78699999.0
2005-12-21 04:42:00,1.1713,1.1713,1.1713,1.1713,50499998.0
2005-12-21 04:43:00,1.17128,1.17135,1.1712,1.1713,136699999.0
2005-12-21 04:44:00,1.1713,1.1713,1.1713,1.1713,18800000.0
2005-12-21 04:45:00,1.17125,1.17125,1.17125,1.17125,28000000.0
2005-12-21 04:46:00,1.1713,1.17132,1.17125,1.1713,75199999.0
2005-12-21 04:47:00,1.17125,1.17135,1.17125,1.17127,136899998.0
2005-12-21 04:48:00,1.17128,1.17128,1.17117,1.17117,49900001.0
2005-12-21 04:49:00,1.1712,1.1712,1.17112,1.17115,117899996.0
2005-12-21 04:50:00,1.17115,1.17125,1.17115,1.17115,3800000.0
2005-12-21 04:51:00,1.17125,1.17125,1.17115,1.1712,95500001.0
2005-12-21 04:52:00,1.1712,1.1712,1.1711,1.17117,33700000.0
2005-12-21 04:53:00,1.17117,1.17125,1.17115,1.1712,61500001.0
2005-12-21 04:54:00,1.1712,1.17122,1.17115,1.1712,107800002.0
2005-12-21 04:55:00,1.17115,1.17125,1.17115,1.17122,73799999.0
2005-12-21 04:56:00,1.17115,1.17125,1.17112,1.1712,65900000.0
2005-12-21 04:57:00,1.17125,1.17125,1.17115,1.1712,67999999.0
2005-12-21 04:58:00,1.1712,1.1712,1.1712,1.1712,4000000.0
2005-12-21 04:59:00,1.17117,1.1712,1.17112,1.17117,127600003.0
2005-12-21 05:00:00,1.17127,1.17127,1.17123,1.17123,43199998.0
2005-12-21 05:01:00,1.1714,1.1714,1.17135,1.1714,126200002.0
2005-12-21 05:02:00,1.17145,1.17167,1.17145,1.17152,161499999.0
2005-12-21 05:03:00,1.17152,1.17173,1.1715,1.1715,120600000.0
2005-12-21 05:04:00,1.17135,1.17145,1.17135,1.1714,69300001.0
2005-12-21 05:05:00,1.1714,1.1714,1.1714,1.1714,8400000.0
2005-12-21 05:06:00,1.1714,1.1714,1.1714,1.1714,10400000.0
2005-12-21 05:07:00,1.17148,1.17148,1.17132,1.1714,129599998.0
2005-12-21 05:08:00,1.17146,1.17171,1.17146,1.17168,22800000.0
2005-12-21 05:09:00,1.1718,1.17185,1.17172,1.17173,157600000.0
2005-12-21 05:10:00,1.17175,1.1718,1.17172,1.17178,106699999.0
2005-12-21 05:11:00,1.17182,1.17182,1.17175,1.17175,25500001.0
2005-12-21 05:12:00,1.17182,1.17185,1.1718,1.1718,26800000.0
2005-12-21 05:13:00,1.17172,1.17188,1.17172,1.17185,109200000.0
2005-12-21 05:14:00,1.17192,1.17192,1.17185,1.1719,41000001.0
2005-12-21 05:15:00,1.17185,1.1719,1.17183,1.17183,121199998.0
2005-12-21 05:16:00,1.17192,1.17192,1.17175,1.17175,129899998.0
2005-12-21 05:17:00,1.17177,1.17177,1.1715,1.1715,50200000.0
2005-12-21 05:18:00,1.17148,1.17155,1.17148,1.1715,61800000.0
2005-12-21 05:19:00,1.1715,1.1715,1.17142,1.17142,101299999.0
2005-12-21 05:20:00,1.17156,1.17156,1.17137,1.17141,35099999.0
2005-12-21 05:21:00,1.1714,1.1714,1.1714,1.1714,52000000.0
2005-12-21 05:22:00,1.1714,1.1714,1.17135,1.1714,31300000.0
2005-12-21 05:23:00,1.1714,1.17148,1.17132,1.17132,43100000.0
2005-12-21 05:24:00,1.17133,1.17133,1.17121,1.17121,84499997.0
2005-12-21 05:25:00,1.17124,1.17126,1.17124,1.17126,53800001.0
2005-12-21 05:26:00,1.17123,1.17123,1.171,1.1711,103699998.0
2005-12-21 05:27:00,1.17105,1.1711,1.17105,1.1711,27300000.0
2005-12-21 05:28:00,1.1711,1.1711,1.1711,1.1711,33500001.0
2005-12-21 05:29:00,1.1711,1.1711,1.17105,1.1711,106800001.0
2005-12-21 05:30:00,1.17104,1.17117,1.17104,1.17113,143399999.0
2005-12-21 05:31:00,1.17124,1.17131,1.17118,1.17128,54499999.0
2005-12-21 05:32:00,1.17132,1.17133,1.17118,1.17133,86790000.0
2005-12-21 05:33:00,1.1713,1.1713,1.1713,1.1713,4800000.0
2005-12-21 05:34:00,1.17131,1.17142,1.17127,1.17127,43700000.0
2005-12-21 05:35:00,1.1713,1.1713,1.17128,1.17128,43299998.0
2005-12-21 05:36:00,1.1713,1.17135,1.1713,1.17135,72300001.0
2005-12-21 05:37:00,1.17125,1.1713,1.17125,1.1713,22700000.0
2005-12-21 05:38:00,1.1713,1.17135,1.1712,1.1712,66200000.0
2005-12-21 05:39:00,1.1713,1.17135,1.17125,1.17135,107799999.0
2005-12-21 05:40:00,1.17128,1.17135,1.17125,1.1713,68800000.0
2005-12-21 05:41:00,1.17133,1.17135,1.1713,1.17135,91899998.0
2005-12-21 05:42:00,1.1713,1.1713,1.17115,1.17115,27700000.0
2005-12-21 05:43:00,1.17102,1.17118,1.17102,1.17118,61300000.0
2005-12-21 05:44:00,1.17105,1.17115,1.17105,1.17108,37700001.0
2005-12-21 05:45:00,1.17098,1.17118,1.17098,1.17104,90300002.0
2005-12-21 05:46:00,1.1711,1.17115,1.1711,1.17115,63200001.0
2005-12-21 05:47:00,1.1711,1.17112,1.17102,1.1711,86900002.0
2005-12-21 05:48:00,1.17105,1.1711,1.17105,1.1711,14400000.0
2005-12-21 05:49:00,1.1711,1.17113,1.1711,1.17113,37500000.0
2005-12-21 05:50:00,1.1711,1.17145,1.1711,1.17145,102099998.0
2005-12-21 05:51:00,1.17134,1.17134,1.17107,1.17107,110299998.0
2005-12-21 05:52:00,1.17119,1.17127,1.17106,1.17106,159100002.0
2005-12-21 05:53:00,1.17101,1.17104,1.17084,1.17104,87399999.0
2005-12-21 05:54:00,1.17109,1.17109,1.17106,1.17106,19200000.0
2005-12-21 05:55:00,1.1711,1.17112,1.17105,1.17112,114699999.0
2005-12-21 05:56:00,1.17108,1.1711,1.17108,1.1711,23100000.0
2005-12-21 05:57:00,1.17105,1.1711,1.17105,1.1711,83500000.0
2005-12-21 05:58:00,1.1711,1.17115,1.17105,1.17105,107000001.0
2005-12-21 05:59:00,1.17103,1.17113,1.171,1.17104,81200000.0
2005-12-21 06:00:00,1.17106,1.17107,1.171,1.17106,58100000.0
2005-12-21 06:01:00,1.1711,1.17115,1.171,1.1711,13800000.0
2005-12-21 06:02:00,1.17105,1.17115,1.171,1.17105,77200001.0
2005-12-21 06:03:00,1.17105,1.17112,1.17105,1.1711,89300000.0
2005-12-21 06:04:00,1.17107,1.1711,1.17105,1.17105,32700000.0
2005-12-21 06:05:00,1.17115,1.17115,1.17102,1.17105,62700000.0
2005-12-21 06:06:00,1.1711,1.1711,1.17105,1.17105,76700002.0
2005-12-21 06:07:00,1.17115,1.17115,1.17105,1.17107,48200002.0
2005-12-21 06:08:00,1.1711,1.1712,1.17104,1.17105,103300001.0
2005-12-21 06:09:00,1.17101,1.17105,1.17101,1.17103,50599999.0
2005-12-21 06:10:00,1.17118,1.17118,1.171,1.17112,112599999.0
2005-12-21 06:11:00,1.17105,1.17115,1.17105,1.17108,79200000.0
2005-12-21 06:12:00,1.17108,1.1711,1.171,1.171,49700001.0
2005-12-21 06:13:00,1.17101,1.17104,1.17101,1.17104,900000.0
2005-12-21 06:14:00,1.171,1.171,1.17095,1.171,135200002.0
2005-12-21 06:15:00,1.171,1.17105,1.17092,1.17105,149099998.0
2005-12-21 06:16:00,1.17101,1.1711,1.17097,1.1711,62199998.0
2005-12-21 06:17:00,1.17108,1.1711,1.17097,1.17101,85499999.0
2005-12-21 06:18:00,1.17102,1.17108,1.17095,1.171,140900004.0
2005-12-21 06:19:00,1.17107,1.17109,1.17103,1.17109,44700001.0
2005-12-21 06:20:00,1.17105,1.17109,1.17105,1.17109,42499999.0
2005-12-21 06:21:00,1.17105,1.17108,1.17097,1.17103,59499999.0
2005-12-21 06:22:00,1.17103,1.17103,1.17097,1.17103,71699999.0
2005-12-21 06:23:00,1.17095,1.171,1.17095,1.171,115700000.0
2005-12-21 06:24:00,1.171,1.17103,1.17095,1.171,75500001.0
2005-12-21 06:25:00,1.17095,1.17095,1.1708,1.1708,51900002.0
2005-12-21 06:26:00,1.17098,1.17108,1.17095,1.17095,106800003.0
2005-12-21 06:27:00,1.171,1.171,1.17095,1.17098,12600000.0
2005-12-21 06:28:00,1.17095,1.17105,1.1709,1.1709,48600000.0
2005-12-21 06:29:00,1.17095,1.17105,1.17095,1.171,143899998.0
2005-12-21 06:30:00,1.17102,1.17102,1.17102,1.17102,800000.0
2005-12-21 06:31:00,1.171,1.17105,1.17095,1.17095,120100000.0
2005-12-21 06:32:00,1.17096,1.17096,1.17094,1.17094,20400000.0
2005-12-21 06:33:00,1.17093,1.17095,1.17088,1.17088,37399999.0
2005-12-21 06:34:00,1.17098,1.171,1.17097,1.171,67100001.0
2005-12-21 06:35:00,1.17095,1.17105,1.17095,1.17095,93600000.0
2005-12-21 06:36:00,1.17092,1.17092,1.17092,1.17092,13500000.0
2005-12-21 06:37:00,1.171,1.17102,1.17095,1.171,82600001.0
2005-12-21 06:38:00,1.17108,1.17108,1.171,1.171,23900000.0
2005-12-21 06:39:00,1.17099,1.17108,1.17098,1.17108,111699998.0
2005-12-21 06:40:00,1.17115,1.17115,1.17105,1.17113,93400001.0
2005-12-21 06:41:00,1.17108,1.17108,1.17097,1.171,136900002.0
2005-12-21 06:42:00,1.171,1.17105,1.17092,1.171,82199999.0
2005-12-21 06:43:00,1.17092,1.17098,1.17089,1.17098,112500002.0
2005-12-21 06:44:00,1.17089,1.17092,1.1708,1.1708,56000000.0
2005-12-21 06:45:00,1.17075,1.17081,1.17065,1.17068,92099999.0
2005-12-21 06:46:00,1.17075,1.17075,1.17065,1.17065,39900000.0
2005-12-21 06:47:00,1.17065,1.17075,1.17065,1.1707,160200000.0
2005-12-21 06:48:00,1.1707,1.17073,1.17065,1.17073,66400000.0
2005-12-21 06:49:00,1.17065,1.17065,1.17065,1.17065,25500000.0
2005-12-21 06:50:00,1.17074,1.17084,1.17074,1.1708,35100001.0
2005-12-21 06:51:00,1.17079,1.17087,1.17052,1.17087,76600002.0
2005-12-21 06:52:00,1.17088,1.17088,1.17069,1.1708,108600002.0
2005-12-21 06:53:00,1.17088,1.17088,1.17088,1.17088,800000.0
2005-12-21 06:54:00,1.17087,1.17087,1.17083,1.17083,43599999.0
2005-12-21 06:55:00,1.17085,1.17085,1.1708,1.1708,10600000.0
2005-12-21 06:56:00,1.1708,1.17085,1.1708,1.1708,116800002.0
2005-12-21 06:57:00,1.1708,1.1708,1.17075,1.17075,18500000.0
2005-12-21 06:58:00,1.1708,1.1708,1.1708,1.1708,18300000.0
2005-12-21 06:59:00,1.1707,1.17085,1.1707,1.1708,134300000.0
2005-12-21 07:00:00,1.17075,1.17089,1.17075,1.17085,84300001.0
2005-12-21 07:01:00,1.17092,1.17092,1.17075,1.17075,88699999.0
2005-12-21 07:02:00,1.1708,1.1708,1.17073,1.17073,60000000.0
2005-12-21 07:03:00,1.17083,1.17083,1.17069,1.1707,140900002.0
2005-12-21 07:04:00,1.17067,1.17078,1.17062,1.17078,121199998.0
2005-12-21 07:05:00,1.17076,1.17087,1.17076,1.17087,47300001.0
2005-12-21 07:06:00,1.17095,1.17095,1.17085,1.1709,72800000.0
2005-12-21 07:07:00,1.1709,1.17092,1.17085,1.17085,24800000.0
2005-12-21 07:08:00,1.17085,1.17085,1.17085,1.17085,19900000.0
2005-12-21 07:09:00,1.17085,1.17095,1.17085,1.17085,128899997.0
2005-12-21 07:10:00,1.1709,1.17092,1.1709,1.17092,2500000.0
2005-12-21 07:11:00,1.17093,1.17093,1.17074,1.17085,136000001.0
2005-12-21 07:12:00,1.17088,1.17103,1.17088,1.17098,69800000.0
2005-12-21 07:13:00,1.17103,1.17103,1.1709,1.17101,80499999.0
2005-12-21 07:14:00,1.17095,1.171,1.17095,1.17097,74800000.0
2005-12-21 07:15:00,1.17097,1.17103,1.17097,1.171,60900000.0
2005-12-21 07:16:00,1.17102,1.17111,1.17094,1.17105,138999999.0
2005-12-21 07:17:00,1.17108,1.1711,1.17108,1.1711,33400000.0
2005-12-21 07:18:00,1.17105,1.1711,1.17105,1.1711,89199999.0
2005-12-21 07:19:00,1.17105,1.1711,1.17105,1.1711,13100000.0
2005-12-21 07:20:00,1.17112,1.17123,1.17112,1.17123,35400000.0
2005-12-21 07:21:00,1.17126,1.17133,1.17122,1.17122,96500000.0
2005-12-21 07:22:00,1.17113,1.17125,1.17113,1.17125,95300000.0
2005-12-21 07:23:00,1.17128,1.17131,1.17128,1.17128,52399999.0
2005-12-21 07:24:00,1.17123,1.17123,1.17115,1.17115,19300000.0
2005-12-21 07:25:00,1.17116,1.1712,1.17107,1.17107,20700000.0
2005-12-21 07:26:00,1.1711,1.17112,1.17105,1.17105,35899999.0
2005-12-21 07:27:00,1.1711,1.1711,1.17108,1.17108,14400000.0
2005-12-21 07:28:00,1.17105,1.17118,1.17105,1.1711,134599999.0
2005-12-21 07:29:00,1.17102,1.1711,1.17102,1.1711,21500001.0
2005-12-21 07:30:00,1.17105,1.17105,1.17105,1.17105,5600000.0
2005-12-21 07:31:00,1.17111,1.17113,1.17096,1.17108,155200001.0
2005-12-21 07:32:00,1.17113,1.1712,1.17105,1.17113,118799999.0
2005-12-21 07:33:00,1.1712,1.17122,1.17115,1.1712,71800000.0
2005-12-21 07:34:00,1.17118,1.17118,1.17108,1.17111,77300000.0
2005-12-21 07:35:00,1.17105,1.17115,1.17105,1.1711,57899999.0
2005-12-21 07:36:00,1.1711,1.17115,1.17102,1.17108,142199999.0
2005-12-21 07:37:00,1.1711,1.1711,1.1711,1.1711,7200000.0
2005-12-21 07:38:00,1.1711,1.1711,1.17094,1.17098,48499999.0
2005-12-21 07:39:00,1.17095,1.171,1.17095,1.17097,84600001.0
2005-12-21 07:40:00,1.17095,1.171,1.17095,1.17098,58600001.0
2005-12-21 07:41:00,1.17095,1.17095,1.17095,1.17095,17600000.0
2005-12-21 07:42:00,1.17097,1.17105,1.17095,1.17105,98600000.0
2005-12-21 07:43:00,1.17105,1.17105,1.17095,1.17095,32500000.0
2005-12-21 07:44:00,1.171,1.17112,1.17092,1.17112,62500000.0
2005-12-21 07:45:00,1.17102,1.17122,1.17102,1.17122,79100002.0
2005-12-21 07:46:00,1.17113,1.17114,1.17113,1.17114,5600000.0
2005-12-21 07:47:00,1.17105,1.1711,1.17105,1.1711,34800001.0
2005-12-21 07:48:00,1.1711,1.17115,1.1711,1.1711,86399998.0
2005-12-21 07:49:00,1.1711,1.17115,1.17105,1.1711,68800000.0
2005-12-21 07:50:00,1.17115,1.17115,1.17115,1.17115,25600000.0
2005-12-21 07:51:00,1.1711,1.17112,1.17105,1.17105,100100000.0
2005-12-21 07:52:00,1.1711,1.1711,1.17105,1.17105,67700001.0
2005-12-21 07:53:00,1.1711,1.1711,1.1711,1.1711,76700002.0
2005-12-21 07:54:00,1.1711,1.17115,1.17105,1.17105,122799998.0
2005-12-21 07:55:00,1.1711,1.17115,1.17102,1.17115,81800003.0
2005-12-21 07:56:00,1.17117,1.17117,1.17117,1.17117,7200000.0
2005-12-21 07:57:00,1.17107,1.17107,1.17096,1.17105,112999998.0
2005-12-21 07:58:00,1.1711,1.1711,1.17103,1.1711,62100002.0
2005-12-21 07:59:00,1.17098,1.17098,1.1709,1.17095,20600000.0
2005-12-21 08:00:00,1.17093,1.17112,1.17093,1.17112,83100000.0
2005-12-21 08:01:00,1.17108,1.17122,1.17108,1.17122,45399999.0
2005-12-21 08:02:00,1.17115,1.17125,1.17115,1.1712,64700001.0
2005-12-21 08:03:00,1.17117,1.17125,1.17115,1.17125,7100000.0
2005-12-21 08:04:00,1.17117,1.17125,1.17115,1.17125,66699998.0
2005-12-21 08:05:00,1.1712,1.17123,1.17115,1.1712,57800000.0
2005-12-21 08:06:00,1.17125,1.17125,1.1712,1.17125,32700000.0
2005-12-21 08:07:00,1.1712,1.17122,1.17115,1.1712,77199998.0
2005-12-21 08:08:00,1.17123,1.17129,1.1712,1.1712,21000000.0
2005-12-21 08:09:00,1.17125,1.17125,1.17112,1.17112,122300002.0
2005-12-21 08:10:00,1.1712,1.17125,1.1711,1.17125,95100000.0
2005-12-21 08:11:00,1.17122,1.17125,1.17113,1.17125,111800001.0
2005-12-21 08:12:00,1.17125,1.17125,1.1712,1.1712,25500000.0
2005-12-21 08:13:00,1.17123,1.17127,1.17115,1.17115,74200001.0
2005-12-21 08:14:00,1.17115,1.17125,1.17115,1.1712,51699999.0
2005-12-21 08:15:00,1.1712,1.17123,1.17115,1.17115,106300001.0
2005-12-21 08:16:00,1.1712,1.1712,1.17115,1.17115,12800000.0
2005-12-21 08:17:00,1.17121,1.17125,1.17121,1.17125,73399998.0
2005-12-21 08:18:00,1.17132,1.17132,1.17114,1.17117,39800000.0
2005-12-21 08:19:00,1.17125,1.17125,1.1712,1.17125,85800002.0
2005-12-21 08:20:00,1.1712,1.1712,1.1712,1.1712,106500002.0
2005-12-21 08:21:00,1.17125,1.17125,1.17115,1.1712,128699998.0
2005-12-21 08:22:00,1.1712,1.17122,1.17118,1.1712,38300001.0
2005-12-21 08:23:00,1.17123,1.17132,1.1712,1.17128,63400002.0
2005-12-21 08:24:00,1.17128,1.1713,1.17125,1.1713,64300000.0
2005-12-21 08:25:00,1.1713,1.1713,1.17122,1.1713,100400000.0
2005-12-21 08:26:00,1.17127,1.17132,1.17125,1.17125,12800000.0
2005-12-21 08:27:00,1.17108,1.17128,1.17108,1.17128,60700001.0
2005-12-21 08:28:00,1.1713,1.1713,1.1713,1.1713,800000.0
2005-12-21 08:29:00,1.1713,1.1713,1.1712,1.1712,56600000.0
2005-12-21 08:30:00,1.17123,1.17132,1.17123,1.1713,94300000.0
2005-12-21 08:31:00,1.17132,1.17132,1.17125,1.1713,35600000.0
2005-12-21 08:32:00,1.17135,1.17135,1.17123,1.1713,120199999.0
2005-12-21 08:33:00,1.17126,1.17136,1.17121,1.17128,168500001.0
2005-12-21 08:34:00,1.17121,1.17132,1.1712,1.17132,55800000.0
2005-12-21 08:35:00,1.17137,1.17137,1.17125,1.17133,115399999.0
2005-12-21 08:36:00,1.17133,1.17133,1.17125,1.17125,33500000.0
2005-12-21 08:37:00,1.1713,1.1713,1.1713,1.1713,11300000.0
2005-12-21 08:38:00,1.1713,1.1713,1.17123,1.17127,105500002.0
2005-12-21 08:39:00,1.17125,1.17135,1.17125,1.1713,89500003.0
2005-12-21 08:40:00,1.17127,1.1713,1.17127,1.1713,21500001.0
2005-12-21 08:41:00,1.17125,1.17125,1.1711,1.1711,44200001.0
2005-12-21 08:42:00,1.17115,1.1712,1.17115,1.1712,74999999.0
2005-12-21 08:43:00,1.17125,1.17125,1.17112,1.17115,84400000.0
2005-12-21 08:44:00,1.1712,1.1712,1.17094,1.17094,4800000.0
2005-12-21 08:45:00,1.17102,1.17108,1.17101,1.17101,55400002.0
2005-12-21 08:46:00,1.171,1.17102,1.171,1.17102,57599999.0
2005-12-21 08:47:00,1.171,1.171,1.17092,1.17092,21700000.0
2005-12-21 08:48:00,1.171,1.171,1.17095,1.17095,25500001.0
2005-12-21 08:49:00,1.171,1.17105,1.171,1.17105,2200000.0
2005-12-21 08:50:00,1.17095,1.17105,1.17095,1.17105,103800002.0
2005-12-21 08:51:00,1.171,1.171,1.171,1.171,11200000.0
2005-12-21 08:52:00,1.17102,1.17119,1.17102,1.17119,60699999.0
2005-12-21 08:53:00,1.17114,1.1713,1.17114,1.17126,86400001.0
2005-12-21 08:54:00,1.17125,1.1713,1.17116,1.17119,117299998.0
2005-12-21 08:55:00,1.17113,1.1713,1.17109,1.17118,101499999.0
2005-12-21 08:56:00,1.1711,1.17115,1.1711,1.17115,84800000.0
2005-12-21 08:57:00,1.1711,1.17115,1.17103,1.17103,83000001.0
2005-12-21 08:58:00,1.17111,1.17127,1.17108,1.17127,43600000.0
2005-12-21 08:59:00,1.17128,1.17132,1.1712,1.1712,64099998.0
2005-12-21 09:00:00,1.17117,1.17125,1.17115,1.17115,57700001.0
2005-12-21 09:01:00,1.17115,1.17115,1.17115,1.17115,22300000.0
2005-12-21 09:02:00,1.1712,1.17125,1.17112,1.17112,116400003.0
2005-12-21 09:03:00,1.1712,1.17125,1.17115,1.1712,89899998.0
2005-12-21 09:04:00,1.17118,1.17126,1.17114,1.17126,64600001.0
2005-12-21 09:05:00,1.1713,1.1713,1.17125,1.17125,13300000.0
2005-12-21 09:06:00,1.17123,1.17132,1.17123,1.17127,63800002.0
2005-12-21 09:07:00,1.17125,1.17125,1.17108,1.17108,64300000.0
2005-12-21 09:08:00,1.1711,1.17115,1.17108,1.17115,135600001.0
2005-12-21 09:09:00,1.17105,1.17115,1.17105,1.17115,64200000.0
2005-12-21 09:10:00,1.1711,1.1711,1.17108,1.17108,35500000.0
2005-12-21 09:11:00,1.17103,1.17112,1.17103,1.1711,142600004.0
2005-12-21 09:12:00,1.17112,1.17115,1.17112,1.17115,4000000.0
2005-12-21 09:13:00,1.17106,1.17106,1.17099,1.17099,50799999.0
2005-12-21 09:14:00,1.17105,1.17105,1.171,1.171,22300001.0
2005-12-21 09:15:00,1.171,1.171,1.17095,1.17095,78000001.0
2005-12-21 09:16:00,1.171,1.171,1.17097,1.17097,9600000.0
2005-12-21 09:17:00,1.17097,1.17105,1.17095,1.17095,121699997.0
2005-12-21 09:18:00,1.17092,1.17095,1.17092,1.17095,27100000.0
2005-12-21 09:19:00,1.17095,1.17105,1.17095,1.17095,94199998.0
2005-12-21 09:20:00,1.171,1.171,1.1709,1.171,133200001.0
2005-12-21 09:21:00,1.17095,1.17095,1.17095,1.17095,13100000.0
2005-12-21 09:22:00,1.171,1.171,1.17097,1.17097,15100000.0
2005-12-21 09:23:00,1.17093,1.17114,1.17093,1.17114,70400001.0
2005-12-21 09:24:00,1.1711,1.1711,1.17043,1.17043,106300000.0
2005-12-21 09:25:00,1.17051,1.17058,1.17041,1.17048,185600003.0
2005-12-21 09:26:00,1.17057,1.17095,1.17057,1.17086,150299998.0
2005-12-21 09:27:00,1.17078,1.17078,1.17052,1.17052,60900001.0
2005-12-21 09:28:00,1.17048,1.17048,1.17043,1.17048,74599998.0
2005-12-21 09:29:00,1.17046,1.17048,1.17046,1.17048,39200000.0
2005-12-21 09:30:00,1.1704,1.1704,1.17038,1.17038,6400000.0
2005-12-21 09:31:00,1.1704,1.17048,1.1704,1.17041,23900000.0
2005-12-21 09:32:00,1.17045,1.1705,1.17045,1.1705,42799998.0
2005-12-21 09:33:00,1.17047,1.17047,1.17043,1.17043,12700000.0
2005-12-21 09:34:00,1.17039,1.17053,1.17039,1.17053,31100000.0
2005-12-21 09:35:00,1.17062,1.17071,1.17059,1.17062,122999998.0
2005-12-21 09:36:00,1.1706,1.1706,1.17057,1.17057,40000000.0
2005-12-21 09:37:00,1.17058,1.17062,1.17037,1.17037,112900001.0
2005-12-21 09:38:00,1.1704,1.17045,1.17033,1.1704,57500001.0
2005-12-21 09:39:00,1.17043,1.17045,1.17035,1.1704,40790000.0
2005-12-21 09:40:00,1.17042,1.17045,1.1704,1.1704,176299998.0
2005-12-21 09:41:00,1.17034,1.17047,1.17034,1.17035,56900001.0
2005-12-21 09:42:00,1.17041,1.17041,1.17028,1.17029,49600001.0
2005-12-21 09:43:00,1.17024,1.17039,1.17023,1.17023,80700000.0
2005-12-21 09:44:00,1.17016,1.1703,1.17016,1.17027,87399999.0
2005-12-21 09:45:00,1.17025,1.1703,1.17025,1.1703,53499999.0
2005-12-21 09:46:00,1.17035,1.17035,1.17035,1.17035,4000000.0
2005-12-21 09:47:00,1.17023,1.17033,1.17023,1.1703,97099998.0
2005-12-21 09:48:00,1.17034,1.17034,1.17034,1.17034,25500001.0
2005-12-21 09:49:00,1.17042,1.17042,1.1704,1.1704,18700000.0
2005-12-21 09:50:00,1.17043,1.1705,1.17031,1.17031,152499999.0
2005-12-21 09:51:00,1.17037,1.1704,1.17028,1.17028,146599998.0
2005-12-21 09:52:00,1.17028,1.17036,1.17024,1.17024,84900003.0
2005-12-21 09:53:00,1.17034,1.17038,1.17028,1.17033,66600000.0
2005-12-21 09:54:00,1.17027,1.17034,1.17024,1.17026,80300001.0
2005-12-21 09:55:00,1.17029,1.17029,1.1702,1.17028,49100000.0
2005-12-21 09:56:00,1.17023,1.17027,1.17023,1.17023,92800001.0
2005-12-21 09:57:00,1.17023,1.17039,1.17023,1.17033,114100001.0
2005-12-21 09:58:00,1.1704,1.1704,1.1704,1.1704,20800001.0
2005-12-21 09:59:00,1.17042,1.17057,1.17042,1.17057,58599999.0
2005-12-21 10:00:00,1.17058,1.17065,1.17035,1.17035,70999999.0
2005-12-21 10:01:00,1.17025,1.1703,1.17025,1.1703,96999999.0
2005-12-21 10:02:00,1.1703,1.17035,1.17023,1.17028,196300000.0
2005-12-21 10:03:00,1.17035,1.17035,1.17025,1.17025,56200000.0
2005-12-21 10:04:00,1.17031,1.17039,1.17015,1.17027,163400001.0
2005-12-21 10:05:00,1.17022,1.17027,1.1702,1.1702,63900001.0
2005-12-21 10:06:00,1.17028,1.17032,1.1702,1.17027,69299999.0
2005-12-21 10:07:00,1.17024,1.17035,1.17024,1.17031,113200002.0
2005-12-21 10:08:00,1.17032,1.17032,1.17032,1.17032,900000.0
2005-12-21 10:09:00,1.17026,1.17035,1.17023,1.17035,85599999.0
2005-12-21 10:10:00,1.17038,1.17049,1.17038,1.17048,106400000.0
2005-12-21 10:11:00,1.17046,1.17048,1.17046,1.17048,62200001.0
2005-12-21 10:12:00,1.1704,1.17054,1.1704,1.17054,56800000.0
2005-12-21 10:13:00,1.17055,1.17068,1.17055,1.17066,67900000.0
2005-12-21 10:14:00,1.17062,1.17068,1.17059,1.17068,74700000.0
2005-12-21 10:15:00,1.17072,1.17072,1.17048,1.1706,47300000.0
2005-12-21 10:16:00,1.17062,1.17067,1.17051,1.17051,153099998.0
2005-12-21 10:17:00,1.17056,1.17063,1.17046,1.17047,138799999.0
2005-12-21 10:18:00,1.1705,1.17055,1.17035,1.17035,179899998.0
2005-12-21 10:19:00,1.17031,1.17031,1.17022,1.17023,67699999.0
2005-12-21 10:20:00,1.17035,1.17052,1.17035,1.17047,84300000.0
2005-12-21 10:21:00,1.17032,1.1704,1.17015,1.1704,98399999.0
2005-12-21 10:22:00,1.17037,1.17046,1.17036,1.17036,101700000.0
2005-12-21 10:23:00,1.17048,1.17048,1.17028,1.17037,154699999.0
2005-12-21 10:24:00,1.17045,1.17045,1.17033,1.1704,106899999.0
2005-12-21 10:25:00,1.17042,1.17047,1.17031,1.17042,36100000.0
2005-12-21 10:26:00,1.17052,1.17052,1.17035,1.17035,115499998.0
2005-12-21 10:27:00,1.17036,1.17037,1.17036,1.17037,29300000.0
2005-12-21 10:28:00,1.1704,1.1704,1.17024,1.17032,181699999.0
2005-12-21 10:29:00,1.17035,1.17045,1.17033,1.17038,96000001.0
2005-12-21 10:30:00,1.17041,1.17048,1.17037,1.17037,99499999.0
2005-12-21 10:31:00,1.17042,1.17045,1.1704,1.1704,27200000.0
2005-12-21 10:32:00,1.17047,1.1707,1.17047,1.17061,102300001.0
2005-12-21 10:33:00,1.17062,1.17067,1.17055,1.17062,150000002.0
2005-12-21 10:34:00,1.17058,1.17065,1.17052,1.17052,89000001.0
2005-12-21 10:35:00,1.17043,1.17055,1.17043,1.1705,130600001.0
2005-12-21 10:36:00,1.17058,1.17062,1.1705,1.1706,206900000.0
2005-12-21 10:37:00,1.17053,1.17062,1.17049,1.17052,123700000.0
2005-12-21 10:38:00,1.1706,1.17069,1.17054,1.17054,212600003.0
2005-12-21 10:39:00,1.1706,1.17068,1.1706,1.1706,108400000.0
2005-12-21 10:40:00,1.17058,1.17075,1.17058,1.17069,64200001.0
2005-12-21 10:41:00,1.17066,1.17078,1.1706,1.17078,89400000.0
2005-12-21 10:42:00,1.17087,1.17096,1.17086,1.1709,144500001.0
2005-12-21 10:43:00,1.17096,1.17106,1.1709,1.17106,109200000.0
2005-12-21 10:44:00,1.171,1.17105,1.17095,1.17102,86499999.0
2005-12-21 10:45:00,1.17105,1.17105,1.17098,1.171,153599998.0
2005-12-21 10:46:00,1.171,1.17103,1.17092,1.17098,108300001.0
2005-12-21 10:47:00,1.17103,1.17105,1.17092,1.17096,141200001.0
2005-12-21 10:48:00,1.17096,1.17096,1.17077,1.17088,68300000.0
2005-12-21 10:49:00,1.17093,1.17103,1.17083,1.17103,174799997.0
2005-12-21 10:50:00,1.171,1.171,1.1708,1.17095,92600000.0
2005-12-21 10:51:00,1.17099,1.17124,1.17099,1.17109,102900002.0
2005-12-21 10:52:00,1.1711,1.1713,1.1711,1.1713,15700000.0
2005-12-21 10:53:00,1.17157,1.17169,1.17149,1.17159,110000001.0
2005-12-21 10:54:00,1.17173,1.17201,1.17173,1.17201,152700000.0
2005-12-21 10:55:00,1.17198,1.17198,1.17182,1.17184,94500000.0
2005-12-21 10:56:00,1.17183,1.17189,1.17181,1.17188,109499999.0
2005-12-21 10:57:00,1.17185,1.17197,1.17183,1.17183,145800001.0
2005-12-21 10:58:00,1.1719,1.17194,1.17179,1.17182,130800000.0
2005-12-21 10:59:00,1.17175,1.17175,1.1715,1.1715,45499998.0
2005-12-21 11:00:00,1.17135,1.17145,1.17133,1.17137,87600000.0
2005-12-21 11:01:00,1.17144,1.17152,1.17142,1.17142,107300002.0
2005-12-21 11:02:00,1.1714,1.1714,1.17135,1.1714,131000001.0
2005-12-21 11:03:00,1.17142,1.17142,1.17121,1.17137,91000000.0
2005-12-21 11:04:00,1.17137,1.17141,1.17132,1.17139,135800001.0
2005-12-21 11:05:00,1.17128,1.17128,1.17111,1.17117,64400000.0
2005-12-21 11:06:00,1.1712,1.1712,1.17115,1.1712,79600000.0
2005-12-21 11:07:00,1.17119,1.17125,1.17115,1.17117,75599999.0
2005-12-21 11:08:00,1.17123,1.17132,1.17123,1.17124,62400000.0
2005-12-21 11:09:00,1.17117,1.17138,1.17117,1.17138,16300000.0
2005-12-21 11:10:00,1.17136,1.17138,1.17128,1.17138,48100000.0
2005-12-21 11:11:00,1.17137,1.17143,1.17127,1.17137,173600001.0
2005-12-21 11:12:00,1.1713,1.1714,1.1713,1.17139,106099999.0
2005-12-21 11:13:00,1.17139,1.17146,1.17133,1.17139,125499997.0
2005-12-21 11:14:00,1.17135,1.17145,1.17132,1.17132,97600002.0
2005-12-21 11:15:00,1.17133,1.17145,1.17131,1.1714,180400001.0
2005-12-21 11:16:00,1.1714,1.17145,1.17137,1.1714,128500002.0
2005-12-21 11:17:00,1.17133,1.17143,1.17126,1.17137,126200000.0
2005-12-21 11:18:00,1.17135,1.1714,1.17135,1.17135,51300001.0
2005-12-21 11:19:00,1.17134,1.17134,1.17112,1.17122,109799997.0
2005-12-21 11:20:00,1.17134,1.1714,1.17131,1.17131,39500000.0
2005-12-21 11:21:00,1.1714,1.17145,1.17135,1.17135,63400000.0
2005-12-21 11:22:00,1.17144,1.17147,1.17138,1.17138,65499999.0
2005-12-21 11:23:00,1.1714,1.17171,1.1714,1.17171,44799999.0
2005-12-21 11:24:00,1.17163,1.17167,1.17162,1.17162,37400000.0
2005-12-21 11:25:00,1.17163,1.17163,1.17139,1.17142,205400005.0
2005-12-21 11:26:00,1.1714,1.17145,1.1714,1.17145,63800000.0
2005-12-21 11:27:00,1.17136,1.17136,1.17118,1.17129,213200002.0
2005-12-21 11:28:00,1.17121,1.17121,1.17104,1.1711,61600000.0
2005-12-21 11:29:00,1.17095,1.17095,1.17086,1.17086,66900000.0
2005-12-21 11:30:00,1.17088,1.17105,1.17082,1.17102,20500000.0
2005-12-21 11:31:00,1.17102,1.17108,1.17095,1.171,54900000.0
2005-12-21 11:32:00,1.17088,1.17088,1.17074,1.17088,151900001.0
2005-12-21 11:33:00,1.17085,1.17095,1.17085,1.17095,43999999.0
2005-12-21 11:34:00,1.17093,1.17098,1.17088,1.17098,177800001.0
2005-12-21 11:35:00,1.171,1.17103,1.17092,1.17095,103300000.0
2005-12-21 11:36:00,1.17095,1.17105,1.17095,1.17095,130099999.0
2005-12-21 11:37:00,1.17094,1.17094,1.17086,1.17086,27500001.0
2005-12-21 11:38:00,1.17085,1.17116,1.17085,1.17116,88999998.0
2005-12-21 11:39:00,1.17114,1.17123,1.17114,1.17122,114299999.0
2005-12-21 11:40:00,1.17121,1.17127,1.17107,1.17127,69000000.0
2005-12-21 11:41:00,1.17138,1.17138,1.1713,1.17138,66700000.0
2005-12-21 11:42:00,1.17135,1.17135,1.17118,1.17118,160000002.0
2005-12-21 11:43:00,1.17125,1.17149,1.17125,1.17149,146799999.0
2005-12-21 11:44:00,1.17128,1.17147,1.17128,1.17146,61699999.0
2005-12-21 11:45:00,1.17148,1.17148,1.1713,1.17136,64700001.0
2005-12-21 11:46:00,1.17149,1.17151,1.17134,1.1714,90000000.0
2005-12-21 11:47:00,1.17126,1.17126,1.17124,1.17124,36599998.0
2005-12-21 11:48:00,1.17115,1.17134,1.17115,1.17132,39800000.0
2005-12-21 11:49:00,1.1714,1.1714,1.17129,1.1713,130000004.0
2005-12-21 11:50:00,1.17126,1.17131,1.17119,1.17122,89500000.0
2005-12-21 11:51:00,1.17118,1.17143,1.17117,1.1713,50099999.0
2005-12-21 11:52:00,1.17136,1.17136,1.17121,1.17121,140600001.0
2005-12-21 11:53:00,1.17115,1.17125,1.17115,1.17115,103899998.0
2005-12-21 11:54:00,1.17128,1.17129,1.17124,1.17128,87800000.0
2005-12-21 11:55:00,1.17129,1.17129,1.17099,1.17102,108500002.0
2005-12-21 11:56:00,1.1709,1.1709,1.17071,1.17084,43700000.0
2005-12-21 11:57:00,1.17092,1.17105,1.17087,1.17087,57600000.0
2005-12-21 11:58:00,1.17088,1.17101,1.17086,1.17093,94700001.0
2005-12-21 11:59:00,1.17096,1.171,1.17093,1.171,142099999.0
2005-12-21 12:00:00,1.17102,1.17102,1.17089,1.17091,92500001.0
2005-12-21 12:01:00,1.17096,1.1711,1.17096,1.17107,77700000.0
2005-12-21 12:02:00,1.17105,1.1711,1.17105,1.17105,47500000.0
2005-12-21 12:03:00,1.17107,1.1711,1.17103,1.17103,102100002.0
2005-12-21 12:04:00,1.1711,1.1711,1.17105,1.1711,41500000.0
2005-12-21 12:05:00,1.1711,1.17115,1.17105,1.17105,76299998.0
2005-12-21 12:06:00,1.17115,1.17115,1.17105,1.17105,38200000.0
2005-12-21 12:07:00,1.1711,1.1711,1.17105,1.17105,77400001.0
2005-12-21 12:08:00,1.17115,1.17115,1.171,1.171,94000002.0
2005-12-21 12:09:00,1.17109,1.17109,1.171,1.17101,75799997.0
2005-12-21 12:10:00,1.17102,1.17111,1.17102,1.17104,52000000.0
2005-12-21 12:11:00,1.17095,1.17105,1.17095,1.17102,84900000.0
2005-12-21 12:12:00,1.17095,1.17108,1.1709,1.171,204800000.0
2005-12-21 12:13:00,1.17095,1.17108,1.17095,1.171,70400000.0
2005-12-21 12:14:00,1.17098,1.17098,1.17085,1.17085,65500001.0
2005-12-21 12:15:00,1.17085,1.17095,1.17085,1.17095,69399998.0
2005-12-21 12:16:00,1.17087,1.17095,1.17081,1.17095,47499999.0
2005-12-21 12:17:00,1.17105,1.17105,1.17095,1.17097,115000003.0
2005-12-21 12:18:00,1.17099,1.17099,1.1709,1.1709,186399997.0
2005-12-21 12:19:00,1.17097,1.17097,1.1709,1.1709,129300001.0
2005-12-21 12:20:00,1.17095,1.17108,1.17087,1.17087,72400000.0
2005-12-21 12:21:00,1.17085,1.17095,1.17077,1.17077,195700003.0
2005-12-21 12:22:00,1.17081,1.17081,1.17071,1.17075,82600000.0
2005-12-21 12:23:00,1.17087,1.17098,1.17087,1.17088,54300001.0
2005-12-21 12:24:00,1.17082,1.17084,1.17082,1.17082,27900000.0
2005-12-21 12:25:00,1.17087,1.17095,1.17085,1.1709,125300000.0
2005-12-21 12:26:00,1.17097,1.17102,1.17092,1.17097,123899999.0
2005-12-21 12:27:00,1.17097,1.17099,1.17082,1.17089,83699999.0
2005-12-21 12:28:00,1.17073,1.17073,1.17055,1.17055,68300000.0
2005-12-21 12:29:00,1.17051,1.17063,1.17049,1.17049,103100000.0
2005-12-21 12:30:00,1.17056,1.17069,1.17056,1.17069,39200002.0
2005-12-21 12:31:00,1.17072,1.17075,1.1706,1.17063,112799998.0
2005-12-21 12:32:00,1.17051,1.17061,1.17044,1.17044,147799998.0
2005-12-21 12:33:00,1.17049,1.17063,1.17049,1.17057,32700000.0
2005-12-21 12:34:00,1.17065,1.17092,1.17065,1.17067,71799999.0
2005-12-21 12:35:00,1.17073,1.17073,1.17059,1.17073,51100001.0
2005-12-21 12:36:00,1.1708,1.1709,1.17077,1.17077,104499999.0
2005-12-21 12:37:00,1.17085,1.1709,1.17065,1.1707,129700000.0
2005-12-21 12:38:00,1.17074,1.17077,1.17071,1.17077,85499999.0
2005-12-21 12:39:00,1.17078,1.17081,1.17071,1.17073,75300001.0
2005-12-21 12:40:00,1.17073,1.17073,1.17056,1.17063,155700001.0
2005-12-21 12:41:00,1.1706,1.1706,1.17057,1.1706,59299999.0
2005-12-21 12:42:00,1.1706,1.17065,1.17055,1.1706,81800001.0
2005-12-21 12:43:00,1.17055,1.1706,1.17055,1.1706,26200000.0
2005-12-21 12:44:00,1.17057,1.17066,1.17055,1.1706,94900001.0
2005-12-21 12:45:00,1.17065,1.17077,1.17064,1.17071,61899999.0
2005-12-21 12:46:00,1.17075,1.17075,1.1707,1.1707,19100000.0
2005-12-21 12:47:00,1.1707,1.17073,1.1707,1.17073,44800000.0
2005-12-21 12:48:00,1.17073,1.17073,1.17054,1.17062,51200001.0
2005-12-21 12:49:00,1.17065,1.17069,1.17049,1.17049,76500002.0
2005-12-21 12:50:00,1.17046,1.17064,1.17046,1.17063,48100001.0
2005-12-21 12:51:00,1.1705,1.1705,1.17034,1.17046,80899999.0
2005-12-21 12:52:00,1.17055,1.17073,1.17055,1.17073,44800000.0
2005-12-21 12:53:00,1.17063,1.17063,1.17047,1.17054,103000002.0
2005-12-21 12:54:00,1.17054,1.17066,1.17054,1.17058,21800000.0
2005-12-21 12:55:00,1.17057,1.17064,1.17056,1.17056,75699999.0
2005-12-21 12:56:00,1.1706,1.17065,1.17055,1.1706,93900000.0
2005-12-21 12:57:00,1.1706,1.17062,1.17055,1.17062,15200000.0
2005-12-21 12:58:00,1.17057,1.17074,1.17057,1.17071,66800000.0
2005-12-21 12:59:00,1.1707,1.17093,1.1707,1.17093,56900000.0
2005-12-21 13:00:00,1.17092,1.17104,1.17092,1.17095,94300000.0
2005-12-21 13:01:00,1.17108,1.17122,1.17101,1.17122,124100000.0
2005-12-21 13:02:00,1.17115,1.1712,1.17115,1.1712,105699998.0
2005-12-21 13:03:00,1.17118,1.17118,1.17112,1.17115,131699999.0
2005-12-21 13:04:00,1.17111,1.17113,1.17102,1.17105,111500001.0
2005-12-21 13:05:00,1.17109,1.1712,1.17109,1.1712,65899999.0
2005-12-21 13:06:00,1.1712,1.17125,1.17118,1.1712,99200002.0
2005-12-21 13:07:00,1.17125,1.17125,1.17115,1.17115,60590000.0
2005-12-21 13:08:00,1.1712,1.17128,1.17117,1.17128,189700003.0
2005-12-21 13:09:00,1.17139,1.17143,1.17132,1.17134,114300001.0
2005-12-21 13:10:00,1.17131,1.17151,1.17131,1.17151,39200000.0
2005-12-21 13:11:00,1.17154,1.17154,1.17141,1.17141,54300001.0
2005-12-21 13:12:00,1.17137,1.17137,1.17137,1.17137,20700001.0
2005-12-21 13:13:00,1.1715,1.1718,1.1715,1.17175,37799999.0
2005-12-21 13:14:00,1.17177,1.17177,1.17172,1.17172,18400000.0
2005-12-21 13:15:00,1.17151,1.17151,1.17108,1.17148,131200001.0
2005-12-21 13:16:00,1.17145,1.17145,1.17141,1.17141,55700000.0
2005-12-21 13:17:00,1.1714,1.17145,1.1714,1.1714,100400003.0
2005-12-21 13:18:00,1.17145,1.17145,1.17142,1.17142,24700000.0
2005-12-21 13:19:00,1.17137,1.17137,1.17132,1.17132,80400000.0
2005-12-21 13:20:00,1.17132,1.17141,1.17131,1.17138,104300002.0
2005-12-21 13:21:00,1.17142,1.17144,1.17116,1.17136,166000003.0
2005-12-21 13:22:00,1.1713,1.1718,1.1713,1.1718,103799999.0
2005-12-21 13:23:00,1.17182,1.17185,1.17172,1.17172,81590001.0
2005-12-21 13:24:00,1.17172,1.17183,1.17168,1.17177,59000000.0
2005-12-21 13:25:00,1.17173,1.17173,1.17171,1.17172,149400000.0
2005-12-21 13:26:00,1.1717,1.17178,1.1717,1.17178,111100000.0
2005-12-21 13:27:00,1.17163,1.17172,1.17142,1.17172,132300001.0
2005-12-21 13:28:00,1.17184,1.1719,1.17177,1.1719,137799998.0
2005-12-21 13:29:00,1.17184,1.17187,1.17169,1.1718,127600001.0
2005-12-21 13:30:00,1.1719,1.17198,1.17173,1.17173,111500001.0
2005-12-21 13:31:00,1.17165,1.17178,1.17165,1.17172,44800000.0
2005-12-21 13:32:00,1.17172,1.17172,1.17155,1.17155,18400001.0
2005-12-21 13:33:00,1.17159,1.17166,1.17152,1.17152,116099999.0
2005-12-21 13:34:00,1.17138,1.17138,1.17113,1.17125,110499999.0
2005-12-21 13:35:00,1.17139,1.17179,1.17139,1.17166,169400001.0
2005-12-21 13:36:00,1.17156,1.17167,1.17145,1.17167,67400001.0
2005-12-21 13:37:00,1.17177,1.17183,1.17174,1.17183,101399999.0
2005-12-21 13:38:00,1.17182,1.17195,1.17182,1.17191,30800000.0
2005-12-21 13:39:00,1.17192,1.17205,1.17192,1.17198,140299996.0
2005-12-21 13:40:00,1.17198,1.17198,1.17189,1.17192,102599999.0
2005-12-21 13:41:00,1.17184,1.17198,1.17179,1.17183,97400000.0
2005-12-21 13:42:00,1.17195,1.17195,1.17183,1.17185,160800000.0
2005-12-21 13:43:00,1.17199,1.17204,1.17195,1.17195,43000000.0
2005-12-21 13:44:00,1.17194,1.17194,1.17176,1.17176,74099999.0
2005-12-21 13:45:00,1.17175,1.17185,1.17175,1.17185,102500000.0
2005-12-21 13:46:00,1.1718,1.17196,1.1718,1.17195,109600004.0
2005-12-21 13:47:00,1.17185,1.1719,1.17185,1.1719,54500000.0
2005-12-21 13:48:00,1.17187,1.17187,1.17177,1.17177,43100000.0
2005-12-21 13:49:00,1.17182,1.1719,1.17178,1.17178,75000000.0
2005-12-21 13:50:00,1.1718,1.17182,1.17175,1.1718,108200001.0
2005-12-21 13:51:00,1.17178,1.17178,1.17173,1.17173,62299999.0
2005-12-21 13:52:00,1.17127,1.17127,1.17057,1.17114,125299998.0
2005-12-21 13:53:00,1.17137,1.17144,1.17125,1.17125,67500000.0
2005-12-21 13:54:00,1.17121,1.17124,1.17121,1.17124,9900000.0
2005-12-21 13:55:00,1.17117,1.17126,1.17117,1.17126,30900000.0
2005-12-21 13:56:00,1.17125,1.17132,1.17125,1.1713,191599997.0
2005-12-21 13:57:00,1.17126,1.17137,1.17111,1.17131,137799999.0
2005-12-21 13:58:00,1.17134,1.17146,1.17134,1.17141,39900000.0
2005-12-21 13:59:00,1.17135,1.17145,1.17135,1.1714,60499999.0
2005-12-21 14:00:00,1.1714,1.17149,1.1714,1.17149,9600000.0
2005-12-21 14:01:00,1.17147,1.17158,1.17147,1.17158,22700000.0
2005-12-21 14:02:00,1.17162,1.17172,1.17162,1.17172,61699998.0
2005-12-21 14:03:00,1.17174,1.17186,1.17174,1.17186,26000000.0
2005-12-21 14:04:00,1.17176,1.17187,1.17176,1.17187,21599999.0
2005-12-21 14:05:00,1.17195,1.172,1.17185,1.17193,123700002.0
2005-12-21 14:06:00,1.17199,1.17199,1.17196,1.17196,15200000.0
2005-12-21 14:07:00,1.17195,1.172,1.17195,1.172,41999999.0
2005-12-21 14:08:00,1.17228,1.17239,1.17228,1.17239,19700000.0
2005-12-21 14:09:00,1.17246,1.17246,1.17217,1.17245,105399999.0
2005-12-21 14:10:00,1.1727,1.17293,1.1727,1.17289,167799998.0
2005-12-21 14:11:00,1.17305,1.1733,1.17304,1.17305,51500002.0
2005-12-21 14:12:00,1.17307,1.17341,1.17307,1.17332,141300000.0
2005-12-21 14:13:00,1.17327,1.17333,1.17309,1.1732,67800001.0
2005-12-21 14:14:00,1.17324,1.1733,1.1732,1.17326,45200000.0
2005-12-21 14:15:00,1.17327,1.17338,1.17303,1.17311,92400000.0
2005-12-21 14:16:00,1.17324,1.17348,1.17324,1.17334,68899998.0
2005-12-21 14:17:00,1.17339,1.17344,1.17308,1.1731,122899999.0
2005-12-21 14:18:00,1.17325,1.17353,1.17325,1.1734,89000000.0
2005-12-21 14:19:00,1.17346,1.17347,1.17326,1.17334,162700003.0
2005-12-21 14:20:00,1.17318,1.17318,1.17298,1.17298,109799999.0
2005-12-21 14:21:00,1.17288,1.17296,1.17257,1.17257,160900000.0
2005-12-21 14:22:00,1.17249,1.17251,1.17249,1.17251,19100000.0
2005-12-21 14:23:00,1.17258,1.17268,1.17251,1.17257,62700002.0
2005-12-21 14:24:00,1.17258,1.17258,1.1725,1.17252,99300000.0
2005-12-21 14:25:00,1.17248,1.17256,1.17247,1.17252,75800002.0
2005-12-21 14:26:00,1.1724,1.1724,1.17212,1.17212,61600000.0
2005-12-21 14:27:00,1.17201,1.17201,1.17169,1.17171,138299998.0
2005-12-21 14:28:00,1.17172,1.17179,1.1717,1.1717,98900000.0
2005-12-21 14:29:00,1.17159,1.17175,1.17159,1.17175,30300001.0
2005-12-21 14:30:00,1.17169,1.17169,1.17159,1.17159,16000000.0
2005-12-21 14:31:00,1.17146,1.17146,1.17114,1.17119,85500003.0
2005-12-21 14:32:00,1.17116,1.17131,1.17116,1.17124,140699998.0
2005-12-21 14:33:00,1.17128,1.17128,1.17117,1.17117,91099999.0
2005-12-21 14:34:00,1.17116,1.17121,1.17099,1.17108,100399997.0
2005-12-21 14:35:00,1.17111,1.17129,1.17111,1.17116,74000001.0
2005-12-21 14:36:00,1.17118,1.17118,1.1708,1.17083,64600001.0
2005-12-21 14:37:00,1.17078,1.17086,1.17078,1.17078,73700002.0
2005-12-21 14:38:00,1.17089,1.17102,1.17089,1.171,164199998.0
2005-12-21 14:39:00,1.17105,1.17118,1.17096,1.17096,53500000.0
2005-12-21 14:40:00,1.17086,1.17089,1.17086,1.17089,25300000.0
2005-12-21 14:41:00,1.17097,1.17102,1.1709,1.17092,66900000.0
2005-12-21 14:42:00,1.17088,1.17091,1.17081,1.17085,50400002.0
2005-12-21 14:43:00,1.17083,1.17099,1.1708,1.17095,171900001.0
2005-12-21 14:44:00,1.17097,1.17112,1.17097,1.17102,87700000.0
2005-12-21 14:45:00,1.17098,1.17131,1.17098,1.1713,198000003.0
2005-12-21 14:46:00,1.17136,1.17171,1.17136,1.17155,80000000.0
2005-12-21 14:47:00,1.17146,1.17163,1.17145,1.17157,150200001.0
2005-12-21 14:48:00,1.17147,1.17193,1.17147,1.17191,48400000.0
2005-12-21 14:49:00,1.17189,1.17208,1.17189,1.17199,139499997.0
2005-12-21 14:50:00,1.17212,1.17217,1.17201,1.17217,175599999.0
2005-12-21 14:51:00,1.17211,1.17219,1.17202,1.17202,102400001.0
2005-12-21 14:52:00,1.17212,1.17225,1.1721,1.1721,108400000.0
2005-12-21 14:53:00,1.17217,1.1723,1.17202,1.1721,81400002.0
2005-12-21 14:54:00,1.17193,1.17197,1.1719,1.17192,105199999.0
2005-12-21 14:55:00,1.17188,1.17188,1.17146,1.17165,138199999.0
2005-12-21 14:56:00,1.17163,1.17176,1.17163,1.17176,56600001.0
2005-12-21 14:57:00,1.17177,1.17185,1.17177,1.17185,31000000.0
2005-12-21 14:58:00,1.17188,1.17188,1.17177,1.17177,77999999.0
2005-12-21 14:59:00,1.17195,1.17212,1.17195,1.1721,131300001.0
2005-12-21 15:00:00,1.17206,1.17206,1.17192,1.17194,187499998.0
2005-12-21 15:01:00,1.17207,1.17226,1.17207,1.17216,20400000.0
2005-12-21 15:02:00,1.17212,1.17218,1.17204,1.17204,94500000.0
2005-12-21 15:03:00,1.17212,1.17236,1.17212,1.1723,141199999.0
2005-12-21 15:04:00,1.1725,1.17295,1.1725,1.17291,31300000.0
2005-12-21 15:05:00,1.17297,1.17317,1.17297,1.17311,43300000.0
2005-12-21 15:06:00,1.1731,1.17321,1.17299,1.17299,99000002.0
2005-12-21 15:07:00,1.17295,1.17305,1.1729,1.1729,44700000.0
2005-12-21 15:08:00,1.17278,1.17278,1.17267,1.17267,124700001.0
2005-12-21 15:09:00,1.1727,1.1727,1.1727,1.1727,53400002.0
2005-12-21 15:10:00,1.17277,1.17291,1.17277,1.17277,119600002.0
2005-12-21 15:11:00,1.17269,1.17274,1.17251,1.17251,123500001.0
2005-12-21 15:12:00,1.17255,1.17264,1.17255,1.17262,136699999.0
2005-12-21 15:13:00,1.17255,1.17265,1.1725,1.1726,123600001.0
2005-12-21 15:14:00,1.17261,1.17268,1.17261,1.17264,65500001.0
2005-12-21 15:15:00,1.17257,1.17257,1.172,1.17203,55400000.0
2005-12-21 15:16:00,1.17202,1.17205,1.1719,1.17196,117999999.0
2005-12-21 15:17:00,1.17215,1.17231,1.17215,1.17222,78100000.0
2005-12-21 15:18:00,1.1723,1.17251,1.17226,1.17226,69000000.0
2005-12-21 15:19:00,1.17217,1.1725,1.17217,1.17244,85600000.0
2005-12-21 15:20:00,1.17243,1.17254,1.1724,1.17254,78100001.0
2005-12-21 15:21:00,1.17243,1.17253,1.17243,1.1725,131500000.0
2005-12-21 15:22:00,1.17243,1.17243,1.1722,1.17235,55600000.0
2005-12-21 15:23:00,1.17231,1.17243,1.17231,1.17241,36800000.0
2005-12-21 15:24:00,1.17248,1.17251,1.17235,1.1724,75200000.0
2005-12-21 15:25:00,1.17238,1.17238,1.17233,1.17233,100100002.0
2005-12-21 15:26:00,1.17238,1.17242,1.1723,1.17238,152200001.0
2005-12-21 15:27:00,1.17235,1.17236,1.17222,1.17236,110800001.0
2005-12-21 15:28:00,1.17234,1.17242,1.17232,1.17232,155300002.0
2005-12-21 15:29:00,1.17235,1.17235,1.17225,1.17225,34300000.0
2005-12-21 15:30:00,1.17205,1.17205,1.1712,1.17143,109399999.0
2005-12-21 15:31:00,1.17145,1.17151,1.17126,1.17142,147999998.0
2005-12-21 15:32:00,1.17147,1.17149,1.17088,1.17088,111400001.0
2005-12-21 15:33:00,1.17097,1.17125,1.17097,1.17121,85900000.0
2005-12-21 15:34:00,1.17145,1.17178,1.17145,1.17178,179900000.0
2005-12-21 15:35:00,1.1718,1.17211,1.17171,1.17211,110800002.0
2005-12-21 15:36:00,1.17211,1.17211,1.17195,1.17206,56000001.0
2005-12-21 15:37:00,1.17209,1.17225,1.17209,1.17215,70400000.0
2005-12-21 15:38:00,1.17232,1.1728,1.17232,1.1728,140900001.0
2005-12-21 15:39:00,1.17272,1.17273,1.17225,1.17236,102200000.0
2005-12-21 15:40:00,1.17235,1.17235,1.17219,1.17222,73899999.0
2005-12-21 15:41:00,1.1721,1.17238,1.1721,1.17236,86900000.0
2005-12-21 15:42:00,1.17244,1.1725,1.17236,1.17237,67799998.0
2005-12-21 15:43:00,1.17238,1.17238,1.17221,1.17227,122599999.0
2005-12-21 15:44:00,1.17221,1.1723,1.17217,1.17217,140700002.0
2005-12-21 15:45:00,1.17213,1.17235,1.17213,1.17217,107600000.0
2005-12-21 15:46:00,1.17214,1.17245,1.17214,1.17245,103599999.0
2005-12-21 15:47:00,1.17256,1.17273,1.17256,1.17265,26100000.0
2005-12-21 15:48:00,1.17263,1.17263,1.17238,1.17242,95600001.0
2005-12-21 15:49:00,1.17249,1.17254,1.17232,1.17232,91900001.0
2005-12-21 15:50:00,1.17235,1.17251,1.1723,1.17237,139100000.0
2005-12-21 15:51:00,1.17235,1.17235,1.17225,1.1723,11400000.0
2005-12-21 15:52:00,1.17218,1.1723,1.17214,1.17223,75000000.0
2005-12-21 15:53:00,1.17237,1.17253,1.17237,1.17238,95600002.0
2005-12-21 15:54:00,1.17245,1.17258,1.17245,1.17247,118200000.0
2005-12-21 15:55:00,1.17241,1.17244,1.17241,1.17244,14400000.0
2005-12-21 15:56:00,1.17245,1.17253,1.17245,1.17245,94499999.0
2005-12-21 15:57:00,1.17241,1.17244,1.17234,1.17234,109299999.0
2005-12-21 15:58:00,1.17244,1.17268,1.17244,1.17258,168400002.0
2005-12-21 15:59:00,1.17262,1.17287,1.17262,1.17267,72300001.0
2005-12-21 16:00:00,1.17262,1.17262,1.17242,1.17248,64100000.0
2005-12-21 16:01:00,1.17255,1.17265,1.17255,1.17261,98999999.0
2005-12-21 16:02:00,1.1726,1.1726,1.1726,1.1726,14300000.0
2005-12-21 16:03:00,1.17258,1.17258,1.17258,1.17258,3200000.0
2005-12-21 16:04:00,1.17261,1.1727,1.1725,1.17262,97700001.0
2005-12-21 16:05:00,1.17282,1.17306,1.17282,1.17297,110100001.0
2005-12-21 16:06:00,1.17298,1.17303,1.17291,1.17301,144600001.0
2005-12-21 16:07:00,1.17305,1.17305,1.17295,1.17295,84300002.0
2005-12-21 16:08:00,1.17298,1.17307,1.17291,1.17303,127499999.0
2005-12-21 16:09:00,1.17305,1.17313,1.17305,1.1731,58099999.0
2005-12-21 16:10:00,1.17292,1.17294,1.17267,1.17285,80599998.0
2005-12-21 16:11:00,1.17278,1.17278,1.17265,1.17265,30300000.0
2005-12-21 16:12:00,1.17261,1.17261,1.17254,1.17254,24900001.0
2005-12-21 16:13:00,1.1726,1.17269,1.17257,1.17264,62799998.0
2005-12-21 16:14:00,1.17253,1.17268,1.1725,1.17268,152599998.0
2005-12-21 16:15:00,1.17266,1.17276,1.17266,1.17276,37700000.0
2005-12-21 16:16:00,1.17285,1.17285,1.17262,1.17262,121100001.0
2005-12-21 16:17:00,1.17255,1.17255,1.17247,1.1725,74200000.0
2005-12-21 16:18:00,1.17262,1.17263,1.17251,1.17251,65500000.0
2005-12-21 16:19:00,1.17252,1.17258,1.17237,1.17237,93300001.0
2005-12-21 16:20:00,1.17227,1.17235,1.17227,1.1723,46700000.0
2005-12-21 16:21:00,1.17222,1.17231,1.17214,1.17214,91100000.0
2005-12-21 16:22:00,1.17215,1.17225,1.17207,1.17207,95599999.0
2005-12-21 16:23:00,1.17218,1.17226,1.17216,1.17216,160700004.0
2005-12-21 16:24:00,1.17227,1.17245,1.17227,1.17236,53900000.0
2005-12-21 16:25:00,1.17235,1.17235,1.17221,1.17223,120299998.0
2005-12-21 16:26:00,1.17217,1.17225,1.17213,1.17213,151500002.0
2005-12-21 16:27:00,1.17212,1.17231,1.17209,1.17231,75299999.0
2005-12-21 16:28:00,1.17225,1.17235,1.17224,1.17224,37300000.0
2005-12-21 16:29:00,1.17229,1.17229,1.17219,1.17219,52200000.0
2005-12-21 16:30:00,1.17227,1.17233,1.17227,1.17228,66700001.0
2005-12-21 16:31:00,1.17227,1.17251,1.17227,1.17248,96000002.0
2005-12-21 16:32:00,1.17244,1.17244,1.17222,1.17228,138300000.0
2005-12-21 16:33:00,1.17238,1.17242,1.1723,1.1723,35400000.0
2005-12-21 16:34:00,1.17224,1.17261,1.17224,1.17248,125499999.0
2005-12-21 16:35:00,1.17268,1.17291,1.17268,1.17291,29500001.0
2005-12-21 16:36:00,1.17279,1.17279,1.17268,1.17268,37400000.0
2005-12-21 16:37:00,1.17253,1.17274,1.17253,1.17274,30900000.0
2005-12-21 16:38:00,1.17278,1.17303,1.17275,1.17292,136200000.0
2005-12-21 16:39:00,1.17296,1.17308,1.17283,1.17295,144700002.0
2005-12-21 16:40:00,1.17283,1.17283,1.17278,1.17278,13300000.0
2005-12-21 16:41:00,1.17266,1.17302,1.17266,1.17299,53199998.0
2005-12-21 16:42:00,1.17304,1.17324,1.173,1.173,85000001.0
2005-12-21 16:43:00,1.17298,1.17312,1.17298,1.17303,85999999.0
2005-12-21 16:44:00,1.17298,1.17298,1.17274,1.17275,84000001.0
2005-12-21 16:45:00,1.17286,1.17298,1.17286,1.17296,81900002.0
2005-12-21 16:46:00,1.17292,1.17292,1.17256,1.17256,57500000.0
2005-12-21 16:47:00,1.17254,1.17265,1.17244,1.17265,67600001.0
2005-12-21 16:48:00,1.17251,1.17253,1.17218,1.17218,97400000.0
2005-12-21 16:49:00,1.17198,1.17217,1.17188,1.17195,90500000.0
2005-12-21 16:50:00,1.17185,1.17208,1.17183,1.17199,126100001.0
2005-12-21 16:51:00,1.17206,1.17229,1.17203,1.17229,161700004.0
2005-12-21 16:52:00,1.17223,1.17223,1.17211,1.17214,113100003.0
2005-12-21 16:53:00,1.17212,1.17224,1.17212,1.17212,65700000.0
2005-12-21 16:54:00,1.1721,1.17213,1.17199,1.17213,77000003.0
2005-12-21 16:55:00,1.1722,1.1722,1.1722,1.1722,24799999.0
2005-12-21 16:56:00,1.17218,1.17218,1.17208,1.17213,184900005.0
2005-12-21 16:57:00,1.17235,1.17257,1.17235,1.17244,57600000.0
2005-12-21 16:58:00,1.17238,1.17265,1.17232,1.17255,70900000.0
2005-12-21 16:59:00,1.17251,1.17253,1.17236,1.17236,19200000.0
2005-12-21 17:00:00,1.17228,1.17243,1.17217,1.17233,138100000.0
2005-12-21 17:01:00,1.17228,1.17242,1.17225,1.17241,61700000.0
2005-12-21 17:02:00,1.17265,1.17285,1.17265,1.17276,122800000.0
2005-12-21 17:03:00,1.17285,1.17307,1.17285,1.17302,90200003.0
2005-12-21 17:04:00,1.17278,1.17278,1.17261,1.17268,72800001.0
2005-12-21 17:05:00,1.17275,1.17288,1.17275,1.17284,97799997.0
2005-12-21 17:06:00,1.17281,1.1729,1.1727,1.17272,105800000.0
2005-12-21 17:07:00,1.17282,1.17285,1.17272,1.17272,76200002.0
2005-12-21 17:08:00,1.17278,1.17286,1.17278,1.17286,81500002.0
2005-12-21 17:09:00,1.17275,1.17275,1.17242,1.17244,49400000.0
2005-12-21 17:10:00,1.17249,1.17289,1.17249,1.17289,126600000.0
2005-12-21 17:11:00,1.17292,1.17292,1.17268,1.17268,79399999.0
2005-12-21 17:12:00,1.17251,1.17253,1.1724,1.17253,107500000.0
2005-12-21 17:13:00,1.17247,1.17247,1.17233,1.1724,147300002.0
2005-12-21 17:14:00,1.1723,1.17241,1.17226,1.17238,70299999.0
2005-12-21 17:15:00,1.17247,1.1726,1.17244,1.17245,74600002.0
2005-12-21 17:16:00,1.17235,1.17248,1.17233,1.17248,112700001.0
2005-12-21 17:17:00,1.1726,1.17275,1.1726,1.17275,36599999.0
2005-12-21 17:18:00,1.17283,1.17294,1.17281,1.17285,140700000.0
2005-12-21 17:19:00,1.17293,1.1735,1.17279,1.17346,151000004.0
2005-12-21 17:20:00,1.17342,1.17342,1.17332,1.17342,79200000.0
2005-12-21 17:21:00,1.17338,1.17345,1.17331,1.17345,59400001.0
2005-12-21 17:22:00,1.17353,1.1736,1.17323,1.1734,151900003.0
2005-12-21 17:23:00,1.1735,1.1735,1.17337,1.17348,64700000.0
2005-12-21 17:24:00,1.17357,1.17365,1.17353,1.17358,164300001.0
2005-12-21 17:25:00,1.1739,1.1741,1.1739,1.1741,14600000.0
2005-12-21 17:26:00,1.17435,1.17435,1.17412,1.17422,134900001.0
2005-12-21 17:27:00,1.17432,1.17433,1.17416,1.17425,111900002.0
2005-12-21 17:28:00,1.17423,1.17423,1.17408,1.17418,104600000.0
2005-12-21 17:29:00,1.17418,1.17418,1.17416,1.17418,52799998.0
2005-12-21 17:30:00,1.17408,1.17421,1.17404,1.17413,75100003.0
2005-12-21 17:31:00,1.17409,1.17417,1.17408,1.17415,58400001.0
2005-12-21 17:32:00,1.174,1.1741,1.17389,1.1741,175200002.0
2005-12-21 17:33:00,1.17414,1.17414,1.17411,1.17411,61700001.0
2005-12-21 17:34:00,1.17418,1.17431,1.17416,1.17416,120099998.0
2005-12-21 17:35:00,1.17398,1.17398,1.1736,1.1736,92099999.0
2005-12-21 17:36:00,1.17351,1.17351,1.17336,1.17351,89400000.0
2005-12-21 17:37:00,1.17358,1.17358,1.1735,1.17353,48200000.0
2005-12-21 17:38:00,1.17359,1.17361,1.17353,1.17353,109100001.0
2005-12-21 17:39:00,1.17355,1.17355,1.17346,1.1735,83700001.0
2005-12-21 17:40:00,1.17353,1.17353,1.17343,1.17347,42800000.0
2005-12-21 17:41:00,1.17329,1.17329,1.1732,1.17326,82600000.0
2005-12-21 17:42:00,1.17339,1.1735,1.17339,1.1735,19900000.0
2005-12-21 17:43:00,1.17359,1.17359,1.17335,1.17335,103000001.0
2005-12-21 17:44:00,1.17337,1.17352,1.17334,1.17352,57999999.0
2005-12-21 17:45:00,1.17357,1.17357,1.17317,1.1732,75700001.0
2005-12-21 17:46:00,1.17317,1.17317,1.17293,1.17293,44300000.0
2005-12-21 17:47:00,1.17292,1.17294,1.17269,1.17269,33500000.0
2005-12-21 17:48:00,1.17265,1.17275,1.17261,1.17275,61600000.0
2005-12-21 17:49:00,1.17278,1.17282,1.17272,1.1728,44700000.0
2005-12-21 17:50:00,1.17299,1.17308,1.17299,1.17308,63600001.0
2005-12-21 17:51:00,1.17322,1.17332,1.17304,1.17304,117299998.0
2005-12-21 17:52:00,1.17315,1.17328,1.17313,1.17315,75200001.0
2005-12-21 17:53:00,1.17311,1.17311,1.17296,1.17296,132700000.0
2005-12-21 17:54:00,1.17298,1.173,1.17281,1.17288,107600002.0
2005-12-21 17:55:00,1.17277,1.17277,1.17264,1.17277,95200000.0
2005-12-21 17:56:00,1.1727,1.1727,1.17258,1.17262,16800000.0
2005-12-21 17:57:00,1.17248,1.17255,1.1723,1.17235,130300000.0
2005-12-21 17:58:00,1.1723,1.17236,1.17226,1.17236,113300000.0
2005-12-21 17:59:00,1.17237,1.17246,1.17232,1.17232,133300000.0
2005-12-21 18:00:00,1.17238,1.17247,1.17238,1.17247,17800000.0
2005-12-21 18:01:00,1.17249,1.1725,1.17229,1.17229,491800000.0
2005-12-21 18:02:00,1.17231,1.1725,1.17231,1.17246,959099996.0
2005-12-21 18:03:00,1.17247,1.17262,1.17247,1.1726,876700002.0
2005-12-21 18:04:00,1.1726,1.17267,1.17255,1.17255,614800008.0
2005-12-21 18:05:00,1.17256,1.17256,1.17217,1.17217,909200008.0
2005-12-21 18:06:00,1.17216,1.17216,1.17187,1.17202,699000005.0
2005-12-21 18:07:00,1.17203,1.1722,1.17203,1.17217,1113800000.0
2005-12-21 18:08:00,1.17218,1.17226,1.17207,1.17211,1148700004.0
2005-12-21 18:09:00,1.17213,1.17222,1.1721,1.1721,399900004.0
2005-12-21 18:10:00,1.17219,1.17226,1.17207,1.17208,766800013.0
2005-12-21 18:11:00,1.1721,1.1721,1.17174,1.17197,905900002.0
2005-12-21 18:12:00,1.172,1.17205,1.17154,1.17154,64600000.0
2005-12-21 18:13:00,1.17146,1.17146,1.17125,1.17138,279799998.0
2005-12-21 18:14:00,1.17136,1.1714,1.17119,1.17122,536999996.0
2005-12-21 18:15:00,1.17117,1.17146,1.17117,1.1713,801799997.0
2005-12-21 18:16:00,1.17135,1.17149,1.17134,1.17148,471800004.0
2005-12-21 18:17:00,1.1715,1.17154,1.17138,1.1715,943599998.0
2005-12-21 18:18:00,1.17146,1.17146,1.17119,1.17131,661900005.0
2005-12-21 18:19:00,1.17134,1.17139,1.17124,1.17134,132700003.0
2005-12-21 18:20:00,1.17138,1.17143,1.17126,1.17133,747499999.0
2005-12-21 18:21:00,1.17131,1.17139,1.17122,1.17125,222099996.0
2005-12-21 18:22:00,1.1713,1.17137,1.1713,1.17135,374700005.0
2005-12-21 18:23:00,1.17132,1.17132,1.17103,1.17113,327599999.0
2005-12-21 18:24:00,1.17113,1.17121,1.1711,1.17116,520299998.0
2005-12-21 18:25:00,1.17118,1.17135,1.17113,1.17135,266900000.0
2005-12-21 18:26:00,1.17135,1.17141,1.17116,1.17128,1085599996.0
2005-12-21 18:27:00,1.17129,1.17131,1.17113,1.17113,639000003.0
2005-12-21 18:28:00,1.17109,1.17118,1.17102,1.17118,461900000.0
2005-12-21 18:29:00,1.17122,1.17127,1.17095,1.17102,377299998.0
2005-12-21 18:30:00,1.17096,1.17096,1.17047,1.17047,1053599994.0
2005-12-21 18:31:00,1.17041,1.1705,1.17032,1.1705,533300003.0
2005-12-21 18:32:00,1.17051,1.17066,1.17043,1.1705,517600011.0
2005-12-21 18:33:00,1.17052,1.17063,1.17048,1.17061,458089999.0
2005-12-21 18:34:00,1.17063,1.17083,1.17055,1.17083,405899999.0
2005-12-21 18:35:00,1.17083,1.17107,1.17083,1.17083,554000002.0
2005-12-21 18:36:00,1.17076,1.17081,1.17055,1.17055,379500004.0
2005-12-21 18:37:00,1.1705,1.1705,1.17035,1.17035,105500002.0
2005-12-21 18:38:00,1.1704,1.17057,1.1704,1.17057,197600002.0
2005-12-21 18:39:00,1.17062,1.17089,1.17051,1.17062,336500001.0
2005-12-21 18:40:00,1.17059,1.17071,1.1705,1.1705,841000000.0
2005-12-21 18:41:00,1.1705,1.17061,1.17036,1.17036,287500000.0
2005-12-21 18:42:00,1.17035,1.17058,1.17033,1.17033,504000002.0
2005-12-21 18:43:00,1.17029,1.17045,1.17027,1.17033,534999999.0
2005-12-21 18:44:00,1.1704,1.17049,1.1703,1.1704,229100004.0
2005-12-21 18:45:00,1.17045,1.17051,1.17037,1.17046,489299997.0
2005-12-21 18:46:00,1.17047,1.17049,1.17031,1.17047,217499999.0
2005-12-21 18:47:00,1.1705,1.17059,1.17033,1.17039,96199999.0
2005-12-21 18:48:00,1.17038,1.17038,1.17019,1.1702,151300000.0
2005-12-21 18:49:00,1.17011,1.17011,1.16999,1.1701,86999999.0
2005-12-21 18:50:00,1.17003,1.1703,1.17003,1.1703,108100000.0
2005-12-21 18:51:00,1.17026,1.17027,1.17014,1.17014,199699999.0
2005-12-21 18:52:00,1.17012,1.17026,1.17004,1.17005,175999999.0
2005-12-21 18:53:00,1.17,1.17008,1.1699,1.16995,632499998.0
2005-12-21 18:54:00,1.16997,1.17,1.16994,1.16997,164699999.0
2005-12-21 18:55:00,1.16997,1.17006,1.16991,1.17005,481400004.0
2005-12-21 18:56:00,1.17004,1.17008,1.17001,1.17002,189800001.0
2005-12-21 18:57:00,1.17,1.17005,1.17,1.17002,367999997.0
2005-12-21 18:58:00,1.17002,1.17002,1.1696,1.1696,241299997.0
2005-12-21 18:59:00,1.16952,1.16956,1.16888,1.16888,491600000.0
2005-12-21 19:00:00,1.1689,1.16932,1.1689,1.16926,217800000.0
2005-12-21 19:01:00,1.16919,1.16919,1.16875,1.16887,86000002.0
2005-12-21 19:02:00,1.16884,1.16884,1.1683,1.1685,279099998.0
2005-12-21 19:03:00,1.16847,1.16847,1.16834,1.16835,456800001.0
2005-12-21 19:04:00,1.16838,1.16838,1.16824,1.16825,192100000.0
2005-12-21 19:05:00,1.16815,1.16815,1.16748,1.16748,236700000.0
2005-12-21 19:06:00,1.16746,1.16768,1.16746,1.16757,447000002.0
2005-12-21 19:07:00,1.1676,1.16764,1.16757,1.16758,184100001.0
2005-12-21 19:08:00,1.16754,1.16772,1.16754,1.16764,744500001.0
2005-12-21 19:09:00,1.16762,1.16767,1.1675,1.16755,707000008.0
2005-12-21 19:10:00,1.1676,1.1676,1.16755,1.16755,157700004.0
2005-12-21 19:11:00,1.16755,1.16774,1.16755,1.1677,244700001.0
2005-12-21 19:12:00,1.1676,1.1676,1.16694,1.16694,205500004.0
2005-12-21 19:13:00,1.16688,1.16709,1.16688,1.16709,136900003.0
2005-12-21 19:14:00,1.16714,1.16749,1.16714,1.16737,260000002.0
2005-12-21 19:15:00,1.16734,1.1675,1.16734,1.1675,371000003.0
2005-12-21 19:16:00,1.1675,1.16756,1.16733,1.16741,247399997.0
2005-12-21 19:17:00,1.16745,1.16761,1.16745,1.16754,335300005.0
2005-12-21 19:18:00,1.1675,1.16759,1.16735,1.1674,690400004.0
2005-12-21 19:19:00,1.16732,1.16743,1.16732,1.1674,115499997.0
2005-12-21 19:20:00,1.16735,1.16735,1.16713,1.16723,114599998.0
2005-12-21 19:21:00,1.1673,1.16738,1.1673,1.16736,226300002.0
2005-12-21 19:22:00,1.16742,1.16748,1.16739,1.16748,227500001.0
2005-12-21 19:23:00,1.16743,1.16744,1.16743,1.16744,5300000.0
2005-12-21 19:24:00,1.16743,1.16756,1.16743,1.16756,28100000.0
2005-12-21 19:25:00,1.16761,1.16766,1.16761,1.16761,181100002.0
2005-12-21 19:26:00,1.1675,1.1675,1.16745,1.16745,14400000.0
2005-12-21 19:27:00,1.1675,1.16752,1.16742,1.16745,481600001.0
2005-12-21 19:28:00,1.16756,1.16779,1.16756,1.16777,154900002.0
2005-12-21 19:29:00,1.16775,1.16775,1.16748,1.16748,22700000.0
2005-12-21 19:30:00,1.16743,1.16743,1.16719,1.16722,127000003.0
2005-12-21 19:31:00,1.1672,1.1672,1.16712,1.16712,70299999.0
2005-12-21 19:32:00,1.167,1.167,1.16685,1.16685,48800001.0
2005-12-21 19:33:00,1.16668,1.16684,1.16667,1.16667,409799999.0
2005-12-21 19:34:00,1.16666,1.16682,1.16661,1.16667,133899999.0
2005-12-21 19:35:00,1.16668,1.1667,1.16651,1.16664,101500004.0
2005-12-21 19:36:00,1.16675,1.16709,1.16675,1.16693,157199998.0
2005-12-21 19:37:00,1.16707,1.16714,1.16686,1.16714,644200004.0
2005-12-21 19:38:00,1.16719,1.16737,1.16719,1.16733,189299999.0
2005-12-21 19:39:00,1.16735,1.16745,1.16732,1.1674,416699997.0
2005-12-21 19:40:00,1.16747,1.16753,1.16743,1.16753,138000000.0
2005-12-21 19:41:00,1.16748,1.16749,1.16742,1.16742,263600001.0
2005-12-21 19:42:00,1.16741,1.16759,1.16741,1.16752,268000003.0
2005-12-21 19:43:00,1.16758,1.16758,1.1675,1.1675,152800001.0
2005-12-21 19:44:00,1.16749,1.16749,1.16738,1.16738,67100001.0
2005-12-21 19:45:00,1.16741,1.1675,1.16741,1.16745,84400001.0
2005-12-21 19:46:00,1.1675,1.1675,1.16748,1.1675,41700000.0
2005-12-21 19:47:00,1.16746,1.16746,1.16744,1.16744,44200002.0
2005-12-21 19:48:00,1.1674,1.1674,1.1674,1.1674,34100000.0
2005-12-21 19:49:00,1.1674,1.16742,1.16731,1.16731,243800001.0
2005-12-21 19:50:00,1.16739,1.16742,1.16723,1.16742,153100005.0
2005-12-21 19:51:00,1.16735,1.1674,1.16732,1.16732,87599999.0
2005-12-21 19:52:00,1.16732,1.16741,1.16712,1.16712,73600000.0
2005-12-21 19:53:00,1.1671,1.16717,1.1671,1.1671,129699998.0
2005-12-21 19:54:00,1.16712,1.16717,1.16712,1.16717,37700000.0
2005-12-21 19:55:00,1.16732,1.16736,1.16721,1.16721,119500000.0
2005-12-21 19:56:00,1.16744,1.16755,1.16744,1.16753,200099998.0
2005-12-21 19:57:00,1.16757,1.16776,1.16757,1.16776,214500000.0
2005-12-21 19:58:00,1.16776,1.16776,1.16757,1.16767,135000003.0
2005-12-21 19:59:00,1.16767,1.16767,1.16755,1.16755,190699999.0
2005-12-21 20:00:00,1.1677,1.168,1.1677,1.16798,100899997.0
2005-12-21 20:01:00,1.16793,1.16803,1.16793,1.168,67699998.0
2005-12-21 20:02:00,1.16799,1.168,1.16783,1.16784,58200000.0
2005-12-21 20:03:00,1.16782,1.16787,1.16772,1.16777,476700001.0
2005-12-21 20:04:00,1.16789,1.16799,1.16789,1.16789,244500001.0
2005-12-21 20:05:00,1.16784,1.16786,1.16774,1.16776,96400001.0
2005-12-21 20:06:00,1.1678,1.16783,1.1678,1.1678,99799999.0
2005-12-21 20:07:00,1.16782,1.16788,1.16769,1.16773,226100003.0
2005-12-21 20:08:00,1.16768,1.16775,1.16759,1.16759,344200000.0
2005-12-21 20:09:00,1.1675,1.16758,1.1675,1.16753,252500003.0
2005-12-21 20:10:00,1.1675,1.16752,1.16745,1.1675,82900000.0
2005-12-21 20:11:00,1.16753,1.16758,1.16753,1.16758,246499997.0
2005-12-21 20:12:00,1.16758,1.16758,1.16743,1.16744,541600002.0
2005-12-21 20:13:00,1.1674,1.1674,1.16722,1.1673,198800004.0
2005-12-21 20:14:00,1.16723,1.16725,1.16713,1.16713,85199999.0
2005-12-21 20:15:00,1.16713,1.16713,1.16697,1.167,529499998.0
2005-12-21 20:16:00,1.16695,1.16696,1.1668,1.1668,590399995.0
2005-12-21 20:17:00,1.16675,1.1671,1.16668,1.1671,330299999.0
2005-12-21 20:18:00,1.16721,1.16736,1.16721,1.16723,130000000.0
2005-12-21 20:19:00,1.16718,1.16725,1.16709,1.16709,104400000.0
2005-12-21 20:20:00,1.16703,1.16722,1.16703,1.1671,353600004.0
2005-12-21 20:21:00,1.16713,1.16721,1.1671,1.16716,448400001.0
2005-12-21 20:22:00,1.16723,1.16725,1.16712,1.16725,361100004.0
2005-12-21 20:23:00,1.16722,1.16725,1.16712,1.16718,375900000.0
2005-12-21 20:24:00,1.1672,1.1672,1.16715,1.16715,343500001.0
2005-12-21 20:25:00,1.16718,1.16718,1.16705,1.16705,199700000.0
2005-12-21 20:26:00,1.16702,1.16702,1.16684,1.16684,127599999.0
2005-12-21 20:27:00,1.16686,1.16706,1.16686,1.16701,192000000.0
2005-12-21 20:28:00,1.16707,1.16727,1.16707,1.16727,894900005.0
2005-12-21 20:29:00,1.16723,1.16726,1.16712,1.16722,343800000.0
2005-12-21 20:30:00,1.16723,1.16739,1.16723,1.1673,188200000.0
2005-12-21 20:31:00,1.16737,1.16743,1.16734,1.16735,399200000.0
2005-12-21 20:32:00,1.16731,1.16742,1.16731,1.16732,381099997.0
2005-12-21 20:33:00,1.16725,1.16735,1.16725,1.16727,297900003.0
2005-12-21 20:34:00,1.16725,1.16732,1.16725,1.1673,155199998.0
2005-12-21 20:35:00,1.16735,1.16735,1.16728,1.1673,116399999.0
2005-12-21 20:36:00,1.16731,1.16739,1.16725,1.16739,398600004.0
2005-12-21 20:37:00,1.16744,1.16748,1.16741,1.16745,193499999.0
2005-12-21 20:38:00,1.16752,1.16759,1.16744,1.16759,362000000.0
2005-12-21 20:39:00,1.1676,1.16763,1.16753,1.16757,579600003.0
2005-12-21 20:40:00,1.1675,1.1675,1.1673,1.16741,274600000.0
2005-12-21 20:41:00,1.1675,1.1675,1.16742,1.1675,382100004.0
2005-12-21 20:42:00,1.16746,1.16746,1.1673,1.1673,365399997.0
2005-12-21 20:43:00,1.16727,1.16732,1.16722,1.16728,262500002.0
2005-12-21 20:44:00,1.16731,1.1674,1.16729,1.16737,46500000.0
2005-12-21 20:45:00,1.16727,1.16727,1.16713,1.16713,128500000.0
2005-12-21 20:46:00,1.16715,1.16731,1.16715,1.16728,202000000.0
2005-12-21 20:47:00,1.16728,1.16734,1.16726,1.16732,185100001.0
2005-12-21 20:48:00,1.16735,1.16735,1.1673,1.16735,53800000.0
2005-12-21 20:49:00,1.16735,1.16737,1.16725,1.16735,497399996.0
2005-12-21 20:50:00,1.1673,1.1673,1.1673,1.1673,195200001.0
2005-12-21 20:51:00,1.16733,1.16733,1.16725,1.16733,90399999.0
2005-12-21 20:52:00,1.16735,1.16735,1.16735,1.16735,112699997.0
2005-12-21 20:53:00,1.1673,1.16735,1.16725,1.16725,226300002.0
2005-12-21 20:54:00,1.1673,1.16735,1.1672,1.16725,414500001.0
2005-12-21 20:55:00,1.16737,1.16759,1.16737,1.16744,223900002.0
2005-12-21 20:56:00,1.16737,1.16741,1.16726,1.16741,605900005.0
2005-12-21 20:57:00,1.16737,1.16743,1.1673,1.16734,361800001.0
2005-12-21 20:58:00,1.16732,1.16746,1.16732,1.16743,239400003.0
2005-12-21 20:59:00,1.16737,1.16748,1.16737,1.16745,322000002.0
2005-12-21 21:00:00,1.16745,1.16748,1.16735,1.1674,861099999.0
2005-12-21 21:01:00,1.1674,1.16745,1.16735,1.1674,753799997.0
2005-12-21 21:02:00,1.16733,1.16739,1.1673,1.16735,151200001.0
2005-12-21 21:03:00,1.1674,1.1674,1.1672,1.16725,565300001.0
2005-12-21 21:04:00,1.16726,1.16736,1.16718,1.16735,713500002.0
2005-12-21 21:05:00,1.16735,1.16737,1.1672,1.1673,764300002.0
2005-12-21 21:06:00,1.1674,1.1674,1.16736,1.16738,105600001.0
2005-12-21 21:07:00,1.16755,1.16757,1.16732,1.16733,707000005.0
2005-12-21 21:08:00,1.16732,1.16745,1.1673,1.16745,167100001.0
2005-12-21 21:09:00,1.16738,1.16747,1.16737,1.16745,46300001.0
2005-12-21 21:10:00,1.16745,1.16745,1.16735,1.1674,252100001.0
2005-12-21 21:11:00,1.1674,1.16746,1.16728,1.16728,448300004.0
2005-12-21 21:12:00,1.1673,1.16732,1.16725,1.16727,342400002.0
2005-12-21 21:13:00,1.1673,1.1673,1.16722,1.16722,432300003.0
2005-12-21 21:14:00,1.1673,1.1673,1.16722,1.16727,247200003.0
2005-12-21 21:15:00,1.16725,1.1673,1.16725,1.16727,72700000.0
2005-12-21 21:16:00,1.16727,1.16748,1.16727,1.16746,165000000.0
2005-12-21 21:17:00,1.16752,1.16752,1.16739,1.16739,45600000.0
2005-12-21 21:18:00,1.16746,1.16746,1.16732,1.16732,83100001.0
2005-12-21 21:19:00,1.16725,1.1673,1.16725,1.16725,134699999.0
2005-12-21 21:20:00,1.16725,1.16725,1.16725,1.16725,70100002.0
2005-12-21 21:21:00,1.16725,1.16725,1.16725,1.16725,6400000.0
2005-12-21 21:22:00,1.16728,1.16733,1.16728,1.16728,97000001.0
2005-12-21 21:23:00,1.1673,1.16772,1.1673,1.16761,97400001.0
2005-12-21 21:24:00,1.16756,1.16766,1.16755,1.16765,112699999.0
2005-12-21 21:25:00,1.16759,1.16759,1.16752,1.16752,57400000.0
2005-12-21 21:26:00,1.1675,1.16752,1.1675,1.1675,100899997.0
2005-12-21 21:27:00,1.16748,1.16748,1.16739,1.16747,74900000.0
2005-12-21 21:28:00,1.16751,1.16761,1.16751,1.16758,407299997.0
2005-12-21 21:29:00,1.16758,1.16758,1.16744,1.16744,69899999.0
2005-12-21 21:30:00,1.16752,1.16758,1.1675,1.16758,94900000.0
2005-12-21 21:31:00,1.16761,1.16768,1.16761,1.16768,126399998.0
2005-12-21 21:32:00,1.16767,1.16767,1.16753,1.16766,133800000.0
2005-12-21 21:33:00,1.16773,1.16773,1.16758,1.16761,119300001.0
2005-12-21 21:34:00,1.1676,1.1676,1.1676,1.1676,143999998.0
2005-12-21 21:35:00,1.16753,1.16753,1.16738,1.1674,69100000.0
2005-12-21 21:36:00,1.1674,1.16748,1.1674,1.16744,88200002.0
2005-12-21 21:37:00,1.16757,1.16757,1.1675,1.1675,54700001.0
2005-12-21 21:38:00,1.16752,1.16758,1.16752,1.16758,73799999.0
2005-12-21 21:39:00,1.16765,1.16778,1.16763,1.16778,429499999.0
2005-12-21 21:40:00,1.16777,1.16784,1.16766,1.16775,322699997.0
2005-12-21 21:41:00,1.16785,1.16788,1.16783,1.16788,72100001.0
2005-12-21 21:42:00,1.16788,1.16796,1.16775,1.16775,94000000.0
2005-12-21 21:43:00,1.1677,1.1677,1.16762,1.16762,138500000.0
2005-12-21 21:44:00,1.16765,1.1677,1.16765,1.1677,139600002.0
2005-12-21 21:45:00,1.1677,1.1677,1.1677,1.1677,181499999.0
2005-12-21 21:46:00,1.1677,1.16775,1.16765,1.16767,146999999.0
2005-12-21 21:47:00,1.1677,1.1677,1.16765,1.16765,210799999.0
2005-12-21 21:48:00,1.1677,1.1677,1.16765,1.1677,124699999.0
2005-12-21 21:49:00,1.16765,1.16775,1.16762,1.16768,110100003.0
2005-12-21 21:50:00,1.16767,1.16774,1.16756,1.16756,70800000.0
2005-12-21 21:51:00,1.1675,1.1675,1.16743,1.16743,186800002.0
2005-12-21 21:52:00,1.16742,1.1675,1.16742,1.1675,39199999.0
2005-12-21 21:53:00,1.1675,1.1675,1.1675,1.1675,259899999.0
2005-12-21 21:54:00,1.16751,1.16752,1.16739,1.16752,158500002.0
2005-12-21 21:55:00,1.16762,1.16765,1.16751,1.1676,139800000.0
2005-12-21 21:56:00,1.16763,1.16763,1.16763,1.16763,22100000.0
2005-12-21 21:57:00,1.16755,1.16768,1.16755,1.16768,67000000.0
2005-12-21 21:58:00,1.16757,1.16767,1.16757,1.16757,58700002.0
2005-12-21 21:59:00,1.16742,1.16766,1.16742,1.16765,42000000.0
2005-12-21 22:00:00,1.16772,1.16777,1.16752,1.16752,194300002.0
2005-12-21 22:01:00,1.16758,1.16765,1.16749,1.16749,146999998.0
2005-12-21 22:02:00,1.16745,1.16763,1.16744,1.16745,393799999.0
2005-12-21 22:03:00,1.16747,1.16755,1.16746,1.16751,236699998.0
2005-12-21 22:04:00,1.16753,1.16753,1.1674,1.16748,126000000.0
2005-12-21 22:05:00,1.16746,1.16746,1.16735,1.16735,70400002.0
2005-12-21 22:06:00,1.16735,1.16739,1.1673,1.16733,175899997.0
2005-12-21 22:07:00,1.16735,1.16735,1.16725,1.16735,139000000.0
2005-12-21 22:08:00,1.16733,1.16735,1.1673,1.1673,139700000.0
2005-12-21 22:09:00,1.16724,1.1674,1.16724,1.16736,105399998.0
2005-12-21 22:10:00,1.16735,1.16739,1.16735,1.16738,43400000.0
2005-12-21 22:11:00,1.1674,1.1674,1.1674,1.1674,39400000.0
2005-12-21 22:12:00,1.16742,1.16756,1.16742,1.16743,155100002.0
2005-12-21 22:13:00,1.1674,1.16752,1.1674,1.16743,74000002.0
2005-12-21 22:14:00,1.16743,1.16743,1.16729,1.16732,102000000.0
2005-12-21 22:15:00,1.16733,1.16733,1.16714,1.16724,142399998.0
2005-12-21 22:16:00,1.16723,1.16726,1.16716,1.16726,110600000.0
2005-12-21 22:17:00,1.16715,1.16715,1.16704,1.16715,54100000.0
2005-12-21 22:18:00,1.16717,1.16722,1.16717,1.16719,71100003.0
2005-12-21 22:19:00,1.16717,1.1673,1.16717,1.16729,38200000.0
2005-12-21 22:20:00,1.16732,1.16739,1.16732,1.16738,109899998.0
2005-12-21 22:21:00,1.16735,1.16735,1.16725,1.16725,167500003.0
2005-12-21 22:22:00,1.16727,1.16742,1.16727,1.1674,166100002.0
2005-12-21 22:23:00,1.16746,1.16747,1.16734,1.16747,107599999.0
2005-12-21 22:24:00,1.16747,1.16749,1.16736,1.16739,159099999.0
2005-12-21 22:25:00,1.16735,1.16735,1.16725,1.16725,112200002.0
2005-12-21 22:26:00,1.16734,1.16741,1.16734,1.16741,38300000.0
2005-12-21 22:27:00,1.16738,1.16742,1.16732,1.16732,317500003.0
2005-12-21 22:28:00,1.16725,1.16725,1.16725,1.16725,800000.0
2005-12-21 22:29:00,1.1673,1.16735,1.16725,1.16725,153200001.0
2005-12-21 22:30:00,1.16725,1.16725,1.1672,1.16725,86899999.0
2005-12-21 22:31:00,1.1673,1.1673,1.16725,1.16725,13600000.0
2005-12-21 22:32:00,1.16722,1.16727,1.16714,1.16715,63699999.0
2005-12-21 22:33:00,1.16716,1.16729,1.16716,1.16729,138700001.0
2005-12-21 22:34:00,1.16725,1.16735,1.16719,1.1673,290900004.0
2005-12-21 22:35:00,1.16737,1.16743,1.16735,1.16739,212200001.0
2005-12-21 22:36:00,1.16742,1.16745,1.16741,1.16744,65100001.0
2005-12-21 22:37:00,1.16743,1.16748,1.16739,1.16739,93000002.0
2005-12-21 22:38:00,1.16742,1.16749,1.16735,1.16746,126099997.0
2005-12-21 22:39:00,1.16755,1.16755,1.16745,1.16745,141499999.0
2005-12-21 22:40:00,1.16755,1.16755,1.16745,1.16745,23900000.0
2005-12-21 22:41:00,1.16745,1.16745,1.1673,1.16736,117100002.0
2005-12-21 22:42:00,1.16752,1.16758,1.16748,1.16748,40100000.0
2005-12-21 22:43:00,1.16745,1.16758,1.16742,1.16758,430999997.0
2005-12-21 22:44:00,1.16757,1.16761,1.16749,1.16753,130800002.0
2005-12-21 22:45:00,1.16759,1.16763,1.16746,1.16763,51200000.0
2005-12-21 22:46:00,1.16763,1.16763,1.1675,1.1676,25500000.0
2005-12-21 22:47:00,1.16748,1.16748,1.16737,1.16737,35100001.0
2005-12-21 22:48:00,1.1674,1.1674,1.16735,1.16735,119900000.0
2005-12-21 22:49:00,1.1674,1.1674,1.16735,1.16735,45500001.0
2005-12-21 22:50:00,1.16742,1.16745,1.16715,1.16715,39800000.0
2005-12-21 22:51:00,1.1672,1.16738,1.16719,1.16738,82600002.0
2005-12-21 22:52:00,1.16735,1.1675,1.16735,1.1674,231899996.0
2005-12-21 22:53:00,1.16745,1.16755,1.1674,1.16745,95600002.0
2005-12-21 22:54:00,1.16742,1.16746,1.1673,1.1673,152599999.0
2005-12-21 22:55:00,1.16734,1.16747,1.16733,1.16743,175399999.0
2005-12-21 22:56:00,1.16741,1.16741,1.16724,1.16724,73600000.0
2005-12-21 22:57:00,1.1672,1.16725,1.1672,1.1672,151700001.0
2005-12-21 22:58:00,1.16735,1.16746,1.1673,1.16742,85699998.0
2005-12-21 22:59:00,1.16741,1.16747,1.16719,1.16727,117800001.0
2005-12-21 23:00:00,1.16716,1.16719,1.16716,1.16719,30200000.0
2005-12-21 23:01:00,1.16739,1.16746,1.16735,1.16735,132999998.0
2005-12-21 23:02:00,1.16734,1.16737,1.1672,1.16737,68900000.0
2005-12-21 23:03:00,1.16745,1.16745,1.1674,1.1674,32700000.0
2005-12-21 23:04:00,1.1674,1.1674,1.1674,1.1674,6200000.0
2005-12-21 23:05:00,1.1674,1.1674,1.16732,1.16735,137100001.0
2005-12-21 23:06:00,1.1674,1.16745,1.1673,1.1674,95400001.0
2005-12-21 23:07:00,1.1674,1.16748,1.16732,1.16748,107300002.0
2005-12-21 23:08:00,1.16745,1.16745,1.16732,1.1674,95800001.0
2005-12-21 23:09:00,1.1674,1.16745,1.16732,1.16745,101900000.0
2005-12-21 23:10:00,1.16743,1.16743,1.16735,1.16735,65099999.0
2005-12-21 23:11:00,1.16733,1.16748,1.16733,1.16748,41100000.0
2005-12-21 23:12:00,1.1674,1.16745,1.16735,1.16742,116400000.0
2005-12-21 23:13:00,1.16742,1.16747,1.16722,1.16722,84900000.0
2005-12-21 23:14:00,1.16704,1.16706,1.16702,1.16703,38000000.0
2005-12-21 23:15:00,1.16708,1.16708,1.16698,1.167,166499998.0
2005-12-21 23:16:00,1.16705,1.16711,1.16699,1.16708,145499997.0
2005-12-21 23:17:00,1.16708,1.16715,1.16705,1.16705,68700000.0
2005-12-21 23:18:00,1.1671,1.1671,1.1671,1.1671,24200001.0
2005-12-21 23:19:00,1.16717,1.16723,1.16717,1.16723,25600000.0
2005-12-21 23:20:00,1.16729,1.16731,1.16729,1.16731,10200000.0
2005-12-21 23:21:00,1.16732,1.16732,1.1672,1.16732,53300000.0
2005-12-21 23:22:00,1.16713,1.16713,1.16598,1.1661,107700002.0
2005-12-21 23:23:00,1.16618,1.16636,1.16618,1.16628,30200000.0
2005-12-21 23:24:00,1.16644,1.16671,1.16644,1.16666,67299998.0
2005-12-21 23:25:00,1.16674,1.16674,1.16654,1.16655,226000006.0
2005-12-21 23:26:00,1.16655,1.16665,1.16653,1.1666,106300000.0
2005-12-21 23:27:00,1.16656,1.16656,1.16644,1.16644,123999998.0
2005-12-21 23:28:00,1.16643,1.16645,1.16635,1.16637,135100001.0
2005-12-21 23:29:00,1.16639,1.16658,1.16639,1.16644,79000000.0
2005-12-21 23:30:00,1.16633,1.16643,1.16629,1.16638,88300000.0
2005-12-21 23:31:00,1.1664,1.1664,1.1664,1.1664,23900000.0
2005-12-21 23:32:00,1.16645,1.16649,1.1664,1.16642,105900001.0
2005-12-21 23:33:00,1.16636,1.1664,1.16634,1.16638,92100000.0
2005-12-21 23:34:00,1.16635,1.16643,1.1662,1.16623,57299999.0
2005-12-21 23:35:00,1.16594,1.16599,1.16547,1.16547,106100000.0
2005-12-21 23:36:00,1.16542,1.16547,1.16541,1.16541,75299999.0
2005-12-21 23:37:00,1.16537,1.16548,1.16525,1.16538,87799999.0
2005-12-21 23:38:00,1.16533,1.16533,1.16503,1.16503,97199999.0
2005-12-21 23:39:00,1.16498,1.16498,1.16492,1.16497,58000001.0
2005-12-21 23:40:00,1.16498,1.16498,1.16495,1.16495,25800000.0
2005-12-21 23:41:00,1.16502,1.16511,1.16502,1.16502,86600001.0
2005-12-21 23:42:00,1.1651,1.16517,1.16506,1.16506,57999999.0
2005-12-21 23:43:00,1.16501,1.16506,1.16494,1.16494,133499998.0
2005-12-21 23:44:00,1.16492,1.16505,1.16491,1.16496,201599999.0
2005-12-21 23:45:00,1.16508,1.16508,1.16495,1.165,30700000.0
2005-12-21 23:46:00,1.16495,1.16495,1.16495,1.16495,5600000.0
2005-12-21 23:47:00,1.165,1.165,1.165,1.165,22000000.0
2005-12-21 23:48:00,1.165,1.165,1.16495,1.16495,56099999.0
2005-12-21 23:49:00,1.16495,1.165,1.16492,1.16495,108200000.0
2005-12-21 23:50:00,1.16505,1.16505,1.16505,1.16505,2400000.0
2005-12-21 23:51:00,1.165,1.16505,1.16493,1.16493,126599997.0
2005-12-21 23:52:00,1.16492,1.165,1.16492,1.16495,40700000.0
2005-12-21 23:53:00,1.16498,1.16511,1.16496,1.16501,131499999.0
2005-12-21 23:54:00,1.165,1.165,1.165,1.165,66200000.0
2005-12-21 23:55:00,1.16495,1.16515,1.16493,1.16515,146700000.0
2005-12-21 23:56:00,1.16499,1.16502,1.16488,1.16488,73299999.0
2005-12-21 23:57:00,1.16485,1.16485,1.16485,1.16485,14600000.0
2005-12-21 23:58:00,1.16485,1.16495,1.16482,1.16493,71500000.0
2005-12-21 23:59:00,1.16485,1.16488,1.16485,1.16488,33899999.0
2005-12-22 00:00:00,1.16495,1.16495,1.1649,1.1649,9600000.0
2005-12-22 00:01:00,1.16507,1.16516,1.16498,1.16501,96200000.0
2005-12-22 00:02:00,1.16515,1.16535,1.16505,1.16519,96300000.0
2005-12-22 00:03:00,1.16527,1.16546,1.16514,1.16533,111200001.0
2005-12-22 00:04:00,1.16538,1.16569,1.1653,1.16552,104799999.0
2005-12-22 00:05:00,1.16565,1.16576,1.16561,1.16576,240400004.0
2005-12-22 00:06:00,1.16563,1.16579,1.16558,1.16568,109100000.0
2005-12-22 00:07:00,1.16582,1.16587,1.16553,1.16561,134400000.0
2005-12-22 00:08:00,1.16587,1.16599,1.16555,1.16585,127100002.0
2005-12-22 00:09:00,1.16594,1.16598,1.16578,1.16592,85000000.0
2005-12-22 00:10:00,1.16602,1.16617,1.1656,1.16586,127699999.0
2005-12-22 00:11:00,1.16595,1.16595,1.16544,1.1656,96399998.0
2005-12-22 00:12:00,1.16575,1.16575,1.16563,1.16568,138800003.0
2005-12-22 00:13:00,1.16563,1.16568,1.16544,1.16548,89500002.0
2005-12-22 00:14:00,1.16553,1.1657,1.16553,1.16568,164400000.0
2005-12-22 00:15:00,1.16567,1.16574,1.16558,1.16558,157000002.0
2005-12-22 00:16:00,1.16564,1.16575,1.16539,1.16542,64100001.0
2005-12-22 00:17:00,1.16566,1.16568,1.16549,1.16551,63300000.0
2005-12-22 00:18:00,1.16552,1.16594,1.16552,1.16576,75099999.0
2005-12-22 00:19:00,1.16575,1.1658,1.16545,1.16555,102899998.0
2005-12-22 00:20:00,1.16571,1.16571,1.16552,1.16567,140600001.0
2005-12-22 00:21:00,1.16564,1.16571,1.16544,1.16562,55100000.0
2005-12-22 00:22:00,1.16558,1.16563,1.1654,1.16557,170800000.0
2005-12-22 00:23:00,1.16565,1.16566,1.16555,1.1656,170300000.0
2005-12-22 00:24:00,1.16579,1.16584,1.16548,1.16548,109900001.0
2005-12-22 00:25:00,1.16569,1.1657,1.16542,1.16547,110399999.0
2005-12-22 00:26:00,1.16533,1.16572,1.16533,1.16565,152100003.0
2005-12-22 00:27:00,1.16567,1.16572,1.1654,1.16547,80300002.0
2005-12-22 00:28:00,1.16557,1.16559,1.16522,1.1653,179400000.0
2005-12-22 00:29:00,1.16527,1.16548,1.16525,1.16529,49400000.0
2005-12-22 00:30:00,1.16531,1.16545,1.16526,1.16532,128199999.0
2005-12-22 00:31:00,1.16538,1.16567,1.16537,1.16546,108799999.0
2005-12-22 00:32:00,1.16498,1.16516,1.16495,1.16495,105300004.0
2005-12-22 00:33:00,1.16489,1.165,1.16489,1.16491,61300001.0
2005-12-22 00:34:00,1.16495,1.16498,1.16482,1.16498,97699997.0
2005-12-22 00:35:00,1.16492,1.16492,1.1649,1.1649,3200000.0
2005-12-22 00:36:00,1.16482,1.16495,1.16482,1.16482,81700001.0
2005-12-22 00:37:00,1.16488,1.16495,1.16488,1.16495,34299999.0
2005-12-22 00:38:00,1.16485,1.1649,1.16482,1.16487,95600001.0
2005-12-22 00:39:00,1.16488,1.16493,1.16488,1.16491,33500000.0
2005-12-22 00:40:00,1.16497,1.165,1.16493,1.16493,82500003.0
2005-12-22 00:41:00,1.1649,1.16495,1.1649,1.16495,47200002.0
2005-12-22 00:42:00,1.16495,1.16495,1.1649,1.1649,32000000.0
2005-12-22 00:43:00,1.16485,1.16511,1.16485,1.16511,141100003.0
2005-12-22 00:44:00,1.16505,1.16513,1.16505,1.1651,79000001.0
2005-12-22 00:45:00,1.16508,1.16512,1.16497,1.16501,171099998.0
2005-12-22 00:46:00,1.16505,1.16505,1.16505,1.16505,1000000.0
2005-12-22 00:47:00,1.16502,1.16509,1.16499,1.16503,103599998.0
2005-12-22 00:48:00,1.165,1.16505,1.16495,1.16505,80299999.0
2005-12-22 00:49:00,1.165,1.16501,1.16486,1.16486,104700000.0
2005-12-22 00:50:00,1.16495,1.16495,1.16487,1.1649,179600002.0
2005-12-22 00:51:00,1.1649,1.16495,1.16482,1.16482,92500000.0
2005-12-22 00:52:00,1.1649,1.1649,1.16485,1.16485,101699998.0
2005-12-22 00:53:00,1.16485,1.1649,1.16485,1.1649,38600000.0
2005-12-22 00:54:00,1.16495,1.16495,1.16485,1.16492,143900000.0
2005-12-22 00:55:00,1.1649,1.16495,1.16485,1.16485,80900000.0
2005-12-22 00:56:00,1.16487,1.1649,1.16482,1.16487,93600000.0
2005-12-22 00:57:00,1.1649,1.16495,1.16482,1.16492,111300000.0
2005-12-22 00:58:00,1.16485,1.1649,1.16485,1.1649,17500000.0
2005-12-22 00:59:00,1.16521,1.16689,1.16521,1.16689,70000000.0
2005-12-22 01:00:00,1.1672,1.16728,1.1672,1.16728,74499998.0
2005-12-22 01:01:00,1.16725,1.16725,1.16715,1.1672,29800000.0
2005-12-22 01:02:00,1.1672,1.16725,1.16715,1.1672,85800000.0
2005-12-22 01:03:00,1.16725,1.16725,1.16712,1.16725,100400000.0
2005-12-22 01:04:00,1.1672,1.16725,1.16715,1.1672,141700000.0
2005-12-22 01:05:00,1.16725,1.16725,1.16705,1.1672,104600000.0
2005-12-22 01:06:00,1.16695,1.16695,1.16535,1.16535,69500000.0
2005-12-22 01:07:00,1.16544,1.16546,1.16544,1.16546,10700000.0
2005-12-22 01:08:00,1.1655,1.16555,1.16545,1.16555,110100000.0
2005-12-22 01:09:00,1.16557,1.16557,1.16556,1.16556,70400003.0
2005-12-22 01:10:00,1.16558,1.16574,1.16558,1.16574,61000000.0
2005-12-22 01:11:00,1.1658,1.1658,1.1658,1.1658,4000000.0
2005-12-22 01:12:00,1.16581,1.16598,1.16579,1.16579,177900001.0
2005-12-22 01:13:00,1.16587,1.16598,1.16577,1.1658,109099998.0
2005-12-22 01:14:00,1.16562,1.16562,1.16558,1.16558,29200001.0
2005-12-22 01:15:00,1.1656,1.1656,1.16555,1.16555,67700000.0
2005-12-22 01:16:00,1.16558,1.1656,1.16552,1.16555,150000001.0
2005-12-22 01:17:00,1.1656,1.1656,1.16555,1.1656,98999999.0
2005-12-22 01:18:00,1.16565,1.16565,1.16565,1.16565,16700001.0
2005-12-22 01:19:00,1.16556,1.16556,1.16554,1.16554,31800000.0
2005-12-22 01:20:00,1.16547,1.16565,1.16547,1.16565,9600000.0
2005-12-22 01:21:00,1.16568,1.16582,1.16564,1.16582,110700001.0
2005-12-22 01:22:00,1.16593,1.16605,1.16589,1.16593,130899999.0
2005-12-22 01:23:00,1.166,1.16613,1.166,1.16605,69300001.0
2005-12-22 01:24:00,1.1661,1.1661,1.16602,1.16602,39000000.0
2005-12-22 01:25:00,1.1661,1.16613,1.16605,1.16613,54900001.0
2005-12-22 01:26:00,1.16614,1.1662,1.16614,1.16617,53000001.0
2005-12-22 01:27:00,1.1663,1.1663,1.16623,1.16625,122400000.0
2005-12-22 01:28:00,1.16635,1.16635,1.16628,1.16628,4000000.0
2005-12-22 01:29:00,1.16635,1.16635,1.16623,1.1663,95499999.0
2005-12-22 01:30:00,1.16621,1.16628,1.16607,1.16626,59799999.0
2005-12-22 01:31:00,1.16625,1.16625,1.16614,1.16615,45600002.0
2005-12-22 01:32:00,1.1661,1.16615,1.1661,1.16615,23499999.0
2005-12-22 01:33:00,1.1661,1.1661,1.16608,1.16608,27800000.0
2005-12-22 01:34:00,1.1661,1.1661,1.16605,1.16605,20300000.0
2005-12-22 01:35:00,1.16615,1.16615,1.1661,1.1661,66100003.0
2005-12-22 01:36:00,1.16615,1.16615,1.16605,1.1661,72999999.0
2005-12-22 01:37:00,1.16598,1.166,1.16588,1.166,59999998.0
2005-12-22 01:38:00,1.16595,1.16605,1.16595,1.166,184300001.0
2005-12-22 01:39:00,1.16596,1.16596,1.1659,1.1659,16600000.0
2005-12-22 01:40:00,1.16567,1.16576,1.16567,1.16576,7000000.0
2005-12-22 01:41:00,1.16579,1.16579,1.16578,1.16578,45400002.0
2005-12-22 01:42:00,1.1658,1.1658,1.1658,1.1658,29600000.0
2005-12-22 01:43:00,1.1658,1.16587,1.1658,1.16587,47000000.0
2005-12-22 01:44:00,1.16577,1.1658,1.16575,1.1658,47400000.0
2005-12-22 01:45:00,1.16577,1.16577,1.16573,1.16573,38200002.0
2005-12-22 01:46:00,1.16565,1.16575,1.16565,1.1657,60099998.0
2005-12-22 01:47:00,1.16572,1.16581,1.16568,1.16581,18200000.0
2005-12-22 01:48:00,1.16583,1.16583,1.16571,1.16571,36600000.0
2005-12-22 01:49:00,1.16575,1.16575,1.1657,1.1657,47000001.0
2005-12-22 01:50:00,1.16572,1.16572,1.16561,1.16567,78700000.0
2005-12-22 01:51:00,1.16572,1.16572,1.16565,1.16565,8900000.0
2005-12-22 01:52:00,1.1657,1.16575,1.16565,1.16575,36700000.0
2005-12-22 01:53:00,1.16582,1.16608,1.16582,1.16608,29400001.0
2005-12-22 01:54:00,1.16624,1.16648,1.16624,1.16639,52700000.0
2005-12-22 01:55:00,1.1663,1.16645,1.1663,1.16645,31100000.0
2005-12-22 01:56:00,1.16643,1.16647,1.16643,1.16647,15100000.0
2005-12-22 01:57:00,1.16655,1.16655,1.16643,1.16645,95300001.0
2005-12-22 01:58:00,1.16643,1.16643,1.16618,1.16618,39500000.0
2005-12-22 01:59:00,1.16621,1.16624,1.16621,1.16624,10500000.0
2005-12-22 02:00:00,1.16616,1.16631,1.16616,1.16622,113899998.0
2005-12-22 02:01:00,1.16633,1.16633,1.16633,1.16633,11200000.0
2005-12-22 02:02:00,1.1663,1.1663,1.1663,1.1663,16800000.0
2005-12-22 02:03:00,1.16628,1.16635,1.1662,1.16632,110800000.0
2005-12-22 02:04:00,1.1663,1.1663,1.16627,1.16627,54899999.0
2005-12-22 02:05:00,1.16635,1.16635,1.16623,1.1663,99600001.0
2005-12-22 02:06:00,1.1662,1.16633,1.1662,1.16633,85000001.0
2005-12-22 02:07:00,1.16631,1.16631,1.16609,1.16613,40599999.0
2005-12-22 02:08:00,1.1662,1.16631,1.16594,1.16594,117799998.0
2005-12-22 02:09:00,1.16602,1.16613,1.16602,1.16605,135600001.0
2005-12-22 02:10:00,1.16596,1.16611,1.16595,1.16602,125600004.0
2005-12-22 02:11:00,1.16602,1.16608,1.166,1.16608,179999997.0
2005-12-22 02:12:00,1.16608,1.16608,1.16608,1.16608,24700001.0
2005-12-22 02:13:00,1.1661,1.1661,1.1661,1.1661,4800000.0
2005-12-22 02:14:00,1.16603,1.16614,1.16603,1.16605,76000001.0
2005-12-22 02:15:00,1.16617,1.16623,1.16609,1.16623,73000001.0
2005-12-22 02:16:00,1.16621,1.16634,1.16621,1.16631,81100001.0
2005-12-22 02:17:00,1.16635,1.16635,1.16632,1.16632,33900000.0
2005-12-22 02:18:00,1.16625,1.16625,1.16625,1.16625,32700001.0
2005-12-22 02:19:00,1.16623,1.16633,1.1662,1.1663,97300000.0
2005-12-22 02:20:00,1.16625,1.16638,1.16625,1.16635,44200000.0
2005-12-22 02:21:00,1.16618,1.16618,1.16617,1.16617,24000000.0
2005-12-22 02:22:00,1.1661,1.16615,1.16605,1.16615,103100003.0
2005-12-22 02:23:00,1.16607,1.16615,1.166,1.16615,59900000.0
2005-12-22 02:24:00,1.16617,1.16632,1.16617,1.16622,48799999.0
2005-12-22 02:25:00,1.16625,1.16632,1.16625,1.16632,25399999.0
2005-12-22 02:26:00,1.1663,1.1663,1.16625,1.16625,31600000.0
2005-12-22 02:27:00,1.16637,1.16641,1.16637,1.16637,11200000.0
2005-12-22 02:28:00,1.1664,1.1664,1.1664,1.1664,6400000.0
2005-12-22 02:29:00,1.16635,1.16645,1.16633,1.1664,119600000.0
2005-12-22 02:30:00,1.16642,1.16642,1.16631,1.16631,53700000.0
2005-12-22 02:31:00,1.16637,1.16653,1.16637,1.1664,90000003.0
2005-12-22 02:32:00,1.16645,1.16645,1.1664,1.1664,32100000.0
2005-12-22 02:33:00,1.16642,1.16642,1.16631,1.16631,70000000.0
2005-12-22 02:34:00,1.16626,1.16627,1.16621,1.16621,170800001.0
2005-12-22 02:35:00,1.16625,1.16625,1.16615,1.16615,51200000.0
2005-12-22 02:36:00,1.16622,1.16622,1.16604,1.16618,148699997.0
2005-12-22 02:37:00,1.16625,1.16625,1.16615,1.16615,29500000.0
2005-12-22 02:38:00,1.16614,1.16618,1.16609,1.16613,95700001.0
2005-12-22 02:39:00,1.1661,1.16615,1.16602,1.16615,46500001.0
2005-12-22 02:40:00,1.16602,1.16605,1.16602,1.16605,16700000.0
2005-12-22 02:41:00,1.1661,1.1661,1.16605,1.16605,8800000.0
2005-12-22 02:42:00,1.16612,1.16621,1.1661,1.16615,133199999.0
2005-12-22 02:43:00,1.16615,1.16615,1.1661,1.1661,151000004.0
2005-12-22 02:44:00,1.16605,1.1661,1.16605,1.1661,21799999.0
2005-12-22 02:45:00,1.16605,1.16605,1.16605,1.16605,35599998.0
2005-12-22 02:46:00,1.16605,1.16605,1.16605,1.16605,2400000.0
2005-12-22 02:47:00,1.16608,1.16608,1.16605,1.16605,36800001.0
2005-12-22 02:48:00,1.16613,1.16615,1.16605,1.1661,87099999.0
2005-12-22 02:49:00,1.16615,1.16615,1.1661,1.1661,36300001.0
2005-12-22 02:50:00,1.16608,1.16608,1.16608,1.16608,17200001.0
2005-12-22 02:51:00,1.16605,1.16615,1.16605,1.16605,49400000.0
2005-12-22 02:52:00,1.1661,1.1661,1.16605,1.16605,66300002.0
2005-12-22 02:53:00,1.166,1.16615,1.166,1.16613,52099999.0
2005-12-22 02:54:00,1.1661,1.1661,1.1661,1.1661,9600000.0
2005-12-22 02:55:00,1.16615,1.16615,1.16607,1.16607,34200001.0
2005-12-22 02:56:00,1.16615,1.16615,1.1661,1.1661,3200000.0
2005-12-22 02:57:00,1.1661,1.1661,1.16605,1.16605,12700000.0
2005-12-22 02:58:00,1.1661,1.1661,1.1661,1.1661,36600001.0
2005-12-22 02:59:00,1.16615,1.16615,1.16602,1.16605,151400001.0
2005-12-22 03:00:00,1.1661,1.16615,1.166,1.16615,62399999.0
2005-12-22 03:01:00,1.1661,1.1661,1.1661,1.1661,35000000.0
2005-12-22 03:02:00,1.16613,1.16615,1.166,1.16615,234700004.0
2005-12-22 03:03:00,1.16613,1.16613,1.166,1.1661,97700000.0
2005-12-22 03:04:00,1.16615,1.16615,1.16603,1.16603,136300001.0
2005-12-22 03:05:00,1.16608,1.16622,1.16608,1.16614,63699998.0
2005-12-22 03:06:00,1.16613,1.16613,1.16609,1.16613,82100002.0
2005-12-22 03:07:00,1.16608,1.16608,1.16608,1.16608,11300000.0
2005-12-22 03:08:00,1.1661,1.1661,1.16605,1.16605,38400000.0
2005-12-22 03:09:00,1.1661,1.16615,1.16605,1.1661,73400003.0
2005-12-22 03:10:00,1.16607,1.16607,1.16607,1.16607,3200000.0
2005-12-22 03:11:00,1.16615,1.16615,1.16605,1.16605,22300000.0
2005-12-22 03:12:00,1.1661,1.16615,1.1661,1.16612,63899998.0
2005-12-22 03:13:00,1.1662,1.1662,1.1661,1.1661,72199998.0
2005-12-22 03:14:00,1.16612,1.16619,1.16607,1.16607,104599999.0
2005-12-22 03:15:00,1.16605,1.1661,1.16603,1.16603,63399999.0
2005-12-22 03:16:00,1.16616,1.16636,1.16616,1.16634,100499999.0
2005-12-22 03:17:00,1.1663,1.1663,1.16617,1.16617,51100001.0
2005-12-22 03:18:00,1.16625,1.16625,1.16612,1.16623,53400000.0
2005-12-22 03:19:00,1.16615,1.1662,1.16615,1.1662,24200000.0
2005-12-22 03:20:00,1.16625,1.16625,1.1662,1.1662,3300000.0
2005-12-22 03:21:00,1.16625,1.16626,1.16617,1.16619,33199999.0
2005-12-22 03:22:00,1.16613,1.16628,1.16613,1.16628,73400000.0
2005-12-22 03:23:00,1.16623,1.16637,1.16623,1.1663,93299999.0
2005-12-22 03:24:00,1.16624,1.16624,1.16623,1.16623,12500000.0
2005-12-22 03:25:00,1.16617,1.1662,1.16607,1.1662,28800000.0
2005-12-22 03:26:00,1.16625,1.16633,1.16619,1.1663,64800001.0
2005-12-22 03:27:00,1.16625,1.16645,1.16621,1.16645,56099999.0
2005-12-22 03:28:00,1.1665,1.1665,1.1665,1.1665,17600000.0
2005-12-22 03:29:00,1.1665,1.1665,1.1664,1.16643,33600000.0
2005-12-22 03:30:00,1.1665,1.16658,1.16645,1.16645,49600000.0
2005-12-22 03:31:00,1.16645,1.16645,1.16636,1.16643,60100001.0
2005-12-22 03:32:00,1.16643,1.16647,1.16643,1.16647,15600000.0
2005-12-22 03:33:00,1.16633,1.16635,1.1663,1.1663,39500000.0
2005-12-22 03:34:00,1.16618,1.16625,1.16618,1.16625,37600001.0
2005-12-22 03:35:00,1.16615,1.1662,1.16615,1.1662,47700001.0
2005-12-22 03:36:00,1.16613,1.16625,1.16613,1.16625,21500001.0
2005-12-22 03:37:00,1.1662,1.1662,1.1662,1.1662,37599998.0
2005-12-22 03:38:00,1.16615,1.16625,1.16615,1.16625,8000000.0
2005-12-22 03:39:00,1.1662,1.16625,1.16617,1.1662,82200000.0
2005-12-22 03:40:00,1.16615,1.16625,1.16615,1.1662,60200001.0
2005-12-22 03:41:00,1.1662,1.16632,1.16617,1.16632,51599999.0
2005-12-22 03:42:00,1.16621,1.16624,1.16621,1.16624,35000001.0
2005-12-22 03:43:00,1.16625,1.16625,1.16612,1.16612,88999999.0
2005-12-22 03:44:00,1.16617,1.16634,1.16605,1.16634,57500001.0
2005-12-22 03:45:00,1.16635,1.16635,1.16619,1.16623,125999998.0
2005-12-22 03:46:00,1.1663,1.16633,1.1663,1.16633,14300000.0
2005-12-22 03:47:00,1.16633,1.16633,1.16625,1.1663,126200003.0
2005-12-22 03:48:00,1.16625,1.16633,1.16625,1.16625,75700001.0
2005-12-22 03:49:00,1.1663,1.16633,1.16625,1.16625,37700000.0
2005-12-22 03:50:00,1.16621,1.16629,1.16621,1.16629,30300000.0
2005-12-22 03:51:00,1.1662,1.1662,1.1662,1.1662,37500000.0
2005-12-22 03:52:00,1.16612,1.16614,1.16608,1.16608,52899999.0
2005-12-22 03:53:00,1.1662,1.16626,1.16618,1.1662,146599999.0
2005-12-22 03:54:00,1.1661,1.1661,1.16605,1.1661,113300000.0
2005-12-22 03:55:00,1.1661,1.1661,1.1661,1.1661,44799998.0
2005-12-22 03:56:00,1.16602,1.16615,1.16602,1.16605,24000000.0
2005-12-22 03:57:00,1.1661,1.1661,1.1661,1.1661,4000000.0
2005-12-22 03:58:00,1.166,1.16615,1.166,1.16615,83700003.0
2005-12-22 03:59:00,1.16615,1.16615,1.16615,1.16615,800000.0
2005-12-22 04:00:00,1.16608,1.16617,1.16608,1.16617,32699999.0
2005-12-22 04:01:00,1.16615,1.16615,1.16602,1.16602,38700000.0
2005-12-22 04:02:00,1.16615,1.16615,1.16615,1.16615,25000000.0
2005-12-22 04:03:00,1.16605,1.16605,1.16605,1.16605,5600000.0
2005-12-22 04:04:00,1.16615,1.16615,1.16605,1.16605,28200000.0
2005-12-22 04:05:00,1.1661,1.1661,1.1661,1.1661,8800000.0
2005-12-22 04:06:00,1.16612,1.16612,1.16602,1.1661,16100000.0
2005-12-22 04:07:00,1.1661,1.16615,1.16605,1.16615,52300002.0
2005-12-22 04:08:00,1.16605,1.1661,1.16605,1.1661,23300000.0
2005-12-22 04:09:00,1.16614,1.1662,1.16614,1.16615,77500001.0
2005-12-22 04:10:00,1.1661,1.1661,1.166,1.1661,190300000.0
2005-12-22 04:11:00,1.16605,1.1661,1.16605,1.1661,1600000.0
2005-12-22 04:12:00,1.16612,1.16615,1.16605,1.1661,154500003.0
2005-12-22 04:13:00,1.16615,1.16615,1.1661,1.1661,45399999.0
2005-12-22 04:14:00,1.1661,1.16615,1.16605,1.16605,52100000.0
2005-12-22 04:15:00,1.16605,1.16605,1.16605,1.16605,5600000.0
2005-12-22 04:16:00,1.16605,1.1661,1.16605,1.1661,8800000.0
2005-12-22 04:17:00,1.166,1.16608,1.166,1.16608,65099999.0
2005-12-22 04:18:00,1.1661,1.16612,1.1661,1.16612,23100001.0
2005-12-22 04:19:00,1.16605,1.16615,1.1659,1.1659,84800001.0
2005-12-22 04:20:00,1.16615,1.16615,1.1661,1.1661,6400000.0
2005-12-22 04:21:00,1.16605,1.1661,1.166,1.16608,164799996.0
2005-12-22 04:22:00,1.16605,1.16615,1.16602,1.16612,187599999.0
2005-12-22 04:23:00,1.1661,1.1661,1.16605,1.16605,116000000.0
2005-12-22 04:24:00,1.16605,1.16615,1.16605,1.16605,52300001.0
2005-12-22 04:25:00,1.1661,1.1661,1.1661,1.1661,42400000.0
2005-12-22 04:26:00,1.16605,1.16605,1.16605,1.16605,36000000.0
2005-12-22 04:27:00,1.1661,1.16618,1.1661,1.16618,16800000.0
2005-12-22 04:28:00,1.166,1.166,1.166,1.166,6100000.0
2005-12-22 04:29:00,1.1661,1.16612,1.166,1.16605,183800000.0
2005-12-22 04:30:00,1.16605,1.16615,1.16605,1.16615,12700000.0
2005-12-22 04:31:00,1.16615,1.16615,1.16605,1.1661,59000000.0
2005-12-22 04:32:00,1.16602,1.16613,1.16602,1.1661,44200000.0
2005-12-22 04:33:00,1.16605,1.1661,1.166,1.16605,46699999.0
2005-12-22 04:34:00,1.1661,1.16615,1.16605,1.1661,95800001.0
2005-12-22 04:35:00,1.16612,1.16612,1.1661,1.1661,25500000.0
2005-12-22 04:36:00,1.16608,1.16622,1.16608,1.16622,55500000.0
2005-12-22 04:37:00,1.1662,1.16622,1.1662,1.16622,63499998.0
2005-12-22 04:38:00,1.16618,1.16629,1.16611,1.16628,126799998.0
2005-12-22 04:39:00,1.16624,1.16624,1.16624,1.16624,10400000.0
2005-12-22 04:40:00,1.16621,1.16628,1.16621,1.16625,42700000.0
2005-12-22 04:41:00,1.1663,1.1663,1.16625,1.16625,82600001.0
2005-12-22 04:42:00,1.16627,1.16627,1.16623,1.16623,36600000.0
2005-12-22 04:43:00,1.16618,1.16631,1.16614,1.16628,49400001.0
2005-12-22 04:44:00,1.16634,1.16636,1.16634,1.16636,25500001.0
2005-12-22 04:45:00,1.16635,1.16635,1.16635,1.16635,20700001.0
2005-12-22 04:46:00,1.1664,1.16643,1.16635,1.1664,129199999.0
2005-12-22 04:47:00,1.16635,1.16645,1.16635,1.16637,119100001.0
2005-12-22 04:48:00,1.1664,1.1664,1.16635,1.16635,35199999.0
2005-12-22 04:49:00,1.1664,1.1664,1.16633,1.16635,108300001.0
2005-12-22 04:50:00,1.16635,1.16645,1.16635,1.16635,29300000.0
2005-12-22 04:51:00,1.16645,1.16645,1.16635,1.1664,67400001.0
2005-12-22 04:52:00,1.1664,1.1664,1.1663,1.16637,16000000.0
2005-12-22 04:53:00,1.16637,1.16645,1.16635,1.1664,57400001.0
2005-12-22 04:54:00,1.1664,1.16643,1.16635,1.1664,119500000.0
2005-12-22 04:55:00,1.16635,1.16645,1.16635,1.16642,95100001.0
2005-12-22 04:56:00,1.1664,1.16645,1.16633,1.16645,64100000.0
2005-12-22 04:57:00,1.16645,1.16645,1.16635,1.1664,32100000.0
2005-12-22 04:58:00,1.1664,1.1664,1.1664,1.1664,15300000.0
2005-12-22 04:59:00,1.16637,1.1664,1.16633,1.16637,205999998.0
2005-12-22 05:00:00,1.16642,1.16648,1.16638,1.16643,75000000.0
2005-12-22 05:01:00,1.1664,1.1664,1.16635,1.1664,105200001.0
2005-12-22 05:02:00,1.1664,1.16648,1.16633,1.1664,104200000.0
2005-12-22 05:03:00,1.16642,1.16645,1.16642,1.16645,7200000.0
2005-12-22 05:04:00,1.16642,1.16649,1.16641,1.16641,49599999.0
2005-12-22 05:05:00,1.1664,1.1664,1.1664,1.1664,11900000.0
2005-12-22 05:06:00,1.1664,1.1664,1.1664,1.1664,800000.0
2005-12-22 05:07:00,1.16653,1.16666,1.16644,1.16666,136200000.0
2005-12-22 05:08:00,1.16662,1.16664,1.16649,1.16664,63600000.0
2005-12-22 05:09:00,1.16657,1.16657,1.16641,1.16643,76899998.0
2005-12-22 05:10:00,1.16657,1.16739,1.16657,1.16738,81700000.0
2005-12-22 05:11:00,1.16735,1.16735,1.16722,1.16722,20000000.0
2005-12-22 05:12:00,1.16717,1.16737,1.16704,1.16735,47900000.0
2005-12-22 05:13:00,1.16724,1.16736,1.16724,1.1673,89700000.0
2005-12-22 05:14:00,1.1673,1.16735,1.16721,1.16735,56899999.0
2005-12-22 05:15:00,1.16734,1.16738,1.16724,1.16724,83400000.0
2005-12-22 05:16:00,1.16738,1.16743,1.1673,1.16735,129499999.0
2005-12-22 05:17:00,1.16737,1.16737,1.16729,1.16732,79400000.0
2005-12-22 05:18:00,1.16737,1.16743,1.16732,1.16732,94600002.0
2005-12-22 05:19:00,1.1673,1.1673,1.16722,1.16722,52600001.0
2005-12-22 05:20:00,1.16738,1.16738,1.16725,1.1673,20900000.0
2005-12-22 05:21:00,1.16723,1.16734,1.16723,1.16733,89199998.0
2005-12-22 05:22:00,1.16738,1.16743,1.16731,1.16731,100700001.0
2005-12-22 05:23:00,1.16728,1.16735,1.16725,1.16728,106800001.0
2005-12-22 05:24:00,1.16735,1.16735,1.16735,1.16735,25600000.0
2005-12-22 05:25:00,1.1673,1.1673,1.1673,1.1673,36900002.0
2005-12-22 05:26:00,1.16724,1.16724,1.167,1.16706,50100000.0
2005-12-22 05:27:00,1.16705,1.1671,1.16705,1.1671,58100002.0
2005-12-22 05:28:00,1.16712,1.16716,1.16708,1.16708,109200002.0
2005-12-22 05:29:00,1.1671,1.1671,1.16705,1.16707,124900001.0
2005-12-22 05:30:00,1.16702,1.16722,1.16702,1.1672,48000000.0
2005-12-22 05:31:00,1.1673,1.16735,1.16722,1.1673,60699998.0
2005-12-22 05:32:00,1.16735,1.16735,1.16735,1.16735,43200001.0
2005-12-22 05:33:00,1.1673,1.1673,1.1673,1.1673,7500000.0
2005-12-22 05:34:00,1.16725,1.1673,1.16723,1.16723,64200000.0
2005-12-22 05:35:00,1.1673,1.1673,1.16728,1.16728,900000.0
2005-12-22 05:36:00,1.1673,1.16735,1.1673,1.16735,49500000.0
2005-12-22 05:37:00,1.16718,1.16718,1.16717,1.16717,24699999.0
2005-12-22 05:38:00,1.1671,1.16715,1.167,1.167,84600000.0
2005-12-22 05:39:00,1.16713,1.16732,1.16713,1.16732,151000003.0
2005-12-22 05:40:00,1.16728,1.16735,1.16725,1.1673,67600000.0
2005-12-22 05:41:00,1.16733,1.16735,1.1673,1.16735,51300000.0
2005-12-22 05:42:00,1.16735,1.16735,1.1673,1.1673,34000001.0
2005-12-22 05:43:00,1.16722,1.16738,1.16722,1.16738,27100000.0
2005-12-22 05:44:00,1.16725,1.16735,1.16725,1.16728,38899999.0
2005-12-22 05:45:00,1.1672,1.16735,1.1672,1.16725,102200001.0
2005-12-22 05:46:00,1.1673,1.16735,1.1673,1.16735,38200001.0
2005-12-22 05:47:00,1.1673,1.16732,1.16722,1.1673,160799998.0
2005-12-22 05:48:00,1.16725,1.1673,1.16725,1.1673,38600001.0
2005-12-22 05:49:00,1.1673,1.16733,1.1673,1.16733,51799999.0
2005-12-22 05:50:00,1.16725,1.16729,1.16718,1.16722,117800002.0
2005-12-22 05:51:00,1.16711,1.16727,1.16711,1.16724,86100000.0
2005-12-22 05:52:00,1.1673,1.1673,1.16712,1.16712,148100003.0
2005-12-22 05:53:00,1.16718,1.16725,1.1671,1.16725,45800000.0
2005-12-22 05:54:00,1.16717,1.16717,1.16708,1.16708,4000000.0
2005-12-22 05:55:00,1.167,1.16702,1.16695,1.16702,75800001.0
2005-12-22 05:56:00,1.16698,1.16698,1.16692,1.16693,126700000.0
2005-12-22 05:57:00,1.16695,1.167,1.16695,1.167,135600000.0
2005-12-22 05:58:00,1.167,1.16705,1.16695,1.16695,125699999.0
2005-12-22 05:59:00,1.16695,1.16695,1.16695,1.16695,27300001.0
2005-12-22 06:00:00,1.16698,1.16698,1.16695,1.16698,41000000.0
2005-12-22 06:01:00,1.167,1.16705,1.1669,1.167,22900000.0
2005-12-22 06:02:00,1.16695,1.16705,1.1669,1.16695,53699999.0
2005-12-22 06:03:00,1.16688,1.16688,1.16675,1.1668,152900001.0
2005-12-22 06:04:00,1.16677,1.1668,1.16675,1.16675,84900001.0
2005-12-22 06:05:00,1.16686,1.16686,1.1667,1.1667,53000002.0
2005-12-22 06:06:00,1.1667,1.16686,1.16665,1.16673,92299999.0
2005-12-22 06:07:00,1.16685,1.16685,1.16675,1.16677,50100000.0
2005-12-22 06:08:00,1.1668,1.16685,1.16678,1.16682,181200001.0
2005-12-22 06:09:00,1.1668,1.1668,1.16675,1.16675,61699998.0
2005-12-22 06:10:00,1.16684,1.16684,1.16659,1.16665,79900000.0
2005-12-22 06:11:00,1.16657,1.16668,1.16656,1.16659,72299998.0
2005-12-22 06:12:00,1.16655,1.1666,1.1665,1.1665,46800000.0
2005-12-22 06:13:00,1.16655,1.1666,1.16655,1.1666,4900000.0
2005-12-22 06:14:00,1.1666,1.1666,1.16655,1.1666,63899999.0
2005-12-22 06:15:00,1.16662,1.16671,1.16655,1.16667,100900000.0
2005-12-22 06:16:00,1.1666,1.16665,1.16655,1.16663,76699999.0
2005-12-22 06:17:00,1.1666,1.16665,1.16655,1.1666,35700000.0
2005-12-22 06:18:00,1.16662,1.16668,1.16655,1.1666,96800000.0
2005-12-22 06:19:00,1.16665,1.16665,1.16657,1.1666,75100000.0
2005-12-22 06:20:00,1.16657,1.1666,1.16657,1.1666,45500001.0
2005-12-22 06:21:00,1.16655,1.1666,1.1665,1.1666,49500000.0
2005-12-22 06:22:00,1.16663,1.16663,1.16657,1.16663,20700000.0
2005-12-22 06:23:00,1.16655,1.1666,1.16655,1.1666,109699997.0
2005-12-22 06:24:00,1.16662,1.16669,1.16661,1.16668,78699999.0
2005-12-22 06:25:00,1.16665,1.16665,1.1665,1.1665,36800001.0
2005-12-22 06:26:00,1.16666,1.16676,1.16661,1.16664,104000002.0
2005-12-22 06:27:00,1.1667,1.1667,1.16665,1.16668,50200000.0
2005-12-22 06:28:00,1.16665,1.16675,1.1666,1.1666,59500000.0
2005-12-22 06:29:00,1.16664,1.16676,1.16662,1.16662,157200001.0
2005-12-22 06:30:00,1.16662,1.16662,1.16662,1.16662,23900000.0
2005-12-22 06:31:00,1.16655,1.16665,1.16655,1.16655,122699999.0
2005-12-22 06:32:00,1.1666,1.1666,1.1666,1.1666,15200000.0
2005-12-22 06:33:00,1.1666,1.1666,1.1665,1.1665,89799998.0
2005-12-22 06:34:00,1.16658,1.1666,1.16657,1.1666,51300000.0
2005-12-22 06:35:00,1.16655,1.16665,1.16655,1.16655,84800000.0
2005-12-22 06:36:00,1.16653,1.16653,1.16653,1.16653,11100000.0
2005-12-22 06:37:00,1.1666,1.16662,1.16655,1.1666,97100000.0
2005-12-22 06:38:00,1.16668,1.16668,1.1666,1.1666,83600001.0
2005-12-22 06:39:00,1.16657,1.1666,1.16655,1.1666,93900000.0
2005-12-22 06:40:00,1.16665,1.16665,1.16655,1.16663,107100002.0
2005-12-22 06:41:00,1.1666,1.16663,1.16653,1.1666,129600002.0
2005-12-22 06:42:00,1.1666,1.16665,1.16653,1.1666,111199999.0
2005-12-22 06:43:00,1.16655,1.1666,1.16655,1.1666,57199998.0
2005-12-22 06:44:00,1.16653,1.16663,1.16653,1.16655,56299999.0
2005-12-22 06:45:00,1.1666,1.16665,1.16655,1.16655,44700000.0
2005-12-22 06:46:00,1.16665,1.16665,1.16655,1.16655,39900000.0
2005-12-22 06:47:00,1.16655,1.16665,1.16655,1.1666,111700001.0
2005-12-22 06:48:00,1.1666,1.16663,1.16655,1.16663,65299997.0
2005-12-22 06:49:00,1.16655,1.16655,1.16655,1.16655,19600000.0
2005-12-22 06:50:00,1.1666,1.16662,1.16655,1.1666,82500002.0
2005-12-22 06:51:00,1.16658,1.1666,1.1663,1.1666,89799999.0
2005-12-22 06:52:00,1.1666,1.16665,1.1665,1.16655,145299998.0
2005-12-22 06:53:00,1.16658,1.16658,1.16658,1.16658,6300000.0
2005-12-22 06:54:00,1.1666,1.1666,1.1666,1.1666,12900000.0
2005-12-22 06:55:00,1.16665,1.16665,1.1666,1.1666,57300000.0
2005-12-22 06:56:00,1.1666,1.16665,1.1666,1.1666,80600002.0
2005-12-22 06:57:00,1.16661,1.16669,1.16651,1.16651,41100000.0
2005-12-22 06:58:00,1.16658,1.16665,1.16652,1.16661,109200001.0
2005-12-22 06:59:00,1.16658,1.16677,1.16655,1.16677,112800000.0
2005-12-22 07:00:00,1.16655,1.1666,1.16655,1.16655,55200000.0
2005-12-22 07:01:00,1.16665,1.16665,1.16655,1.16655,79400000.0
2005-12-22 07:02:00,1.1666,1.1666,1.16653,1.16653,4100000.0
2005-12-22 07:03:00,1.16665,1.16665,1.16655,1.1666,103300001.0
2005-12-22 07:04:00,1.16657,1.16668,1.16657,1.16663,173300001.0
2005-12-22 07:05:00,1.16653,1.1666,1.16653,1.1666,25500000.0
2005-12-22 07:06:00,1.16665,1.16665,1.16655,1.1666,43300000.0
2005-12-22 07:07:00,1.16663,1.1668,1.16663,1.16674,132700000.0
2005-12-22 07:08:00,1.16665,1.16665,1.16665,1.16665,40200000.0
2005-12-22 07:09:00,1.16665,1.16675,1.16665,1.16665,115699999.0
2005-12-22 07:10:00,1.1667,1.16673,1.1667,1.16673,4800000.0
2005-12-22 07:11:00,1.1667,1.1667,1.1667,1.1667,12800000.0
2005-12-22 07:12:00,1.16665,1.16675,1.16665,1.16668,68300002.0
2005-12-22 07:13:00,1.1667,1.16675,1.16662,1.1667,27800000.0
2005-12-22 07:14:00,1.16665,1.1667,1.16665,1.16667,78500002.0
2005-12-22 07:15:00,1.16667,1.16673,1.16667,1.1667,113900001.0
2005-12-22 07:16:00,1.1667,1.16675,1.1666,1.16665,117600001.0
2005-12-22 07:17:00,1.16668,1.1667,1.16668,1.1667,48500000.0
2005-12-22 07:18:00,1.16665,1.1667,1.16665,1.1667,143800002.0
2005-12-22 07:19:00,1.16665,1.1667,1.16665,1.1667,19400000.0
2005-12-22 07:20:00,1.16665,1.1667,1.16665,1.1667,14000000.0
2005-12-22 07:21:00,1.16667,1.16675,1.16665,1.1667,60599999.0
2005-12-22 07:22:00,1.16665,1.1667,1.16665,1.1667,73400001.0
2005-12-22 07:23:00,1.1667,1.1667,1.1667,1.1667,15200000.0
2005-12-22 07:24:00,1.16673,1.16673,1.16665,1.16665,27299999.0
2005-12-22 07:25:00,1.1667,1.16675,1.16665,1.16665,92800001.0
2005-12-22 07:26:00,1.16674,1.16681,1.16674,1.16674,70400000.0
2005-12-22 07:27:00,1.1668,1.1668,1.16677,1.16677,14300000.0
2005-12-22 07:28:00,1.16675,1.16688,1.16675,1.1668,149299996.0
2005-12-22 07:29:00,1.16672,1.1668,1.16672,1.1668,4000000.0
2005-12-22 07:30:00,1.16675,1.16675,1.16675,1.16675,15000000.0
2005-12-22 07:31:00,1.16678,1.1668,1.16667,1.16672,176100001.0
2005-12-22 07:32:00,1.16675,1.16675,1.1667,1.1667,30300000.0
2005-12-22 07:33:00,1.1667,1.16672,1.16665,1.1667,73900000.0
2005-12-22 07:34:00,1.16665,1.1667,1.16665,1.1667,62400001.0
2005-12-22 07:35:00,1.16665,1.16675,1.16665,1.1667,19200000.0
2005-12-22 07:36:00,1.1667,1.16675,1.16663,1.16668,102799999.0
2005-12-22 07:37:00,1.16671,1.16671,1.16664,1.16664,59900002.0
2005-12-22 07:38:00,1.16665,1.16665,1.16655,1.1666,15900000.0
2005-12-22 07:39:00,1.16655,1.1666,1.16655,1.16657,89899998.0
2005-12-22 07:40:00,1.16655,1.1666,1.16655,1.16658,39200001.0
2005-12-22 07:41:00,1.16658,1.16662,1.16658,1.16662,11400000.0
2005-12-22 07:42:00,1.16667,1.16675,1.16665,1.16675,95000000.0
2005-12-22 07:43:00,1.16675,1.16675,1.16665,1.16665,31800000.0
2005-12-22 07:44:00,1.16668,1.16669,1.16655,1.16662,49399998.0
2005-12-22 07:45:00,1.16653,1.16667,1.16653,1.16665,129000002.0
2005-12-22 07:46:00,1.16657,1.1666,1.16657,1.1666,25299999.0
2005-12-22 07:47:00,1.16655,1.1666,1.16655,1.1666,40000000.0
2005-12-22 07:48:00,1.1666,1.16665,1.1666,1.1666,100499999.0
2005-12-22 07:49:00,1.1666,1.16665,1.16655,1.1666,103300000.0
2005-12-22 07:50:00,1.16665,1.16665,1.16665,1.16665,47000000.0
2005-12-22 07:51:00,1.1666,1.16663,1.16655,1.16655,123699998.0
2005-12-22 07:52:00,1.1666,1.1666,1.16655,1.16655,42400001.0
2005-12-22 07:53:00,1.1666,1.1666,1.1666,1.1666,21700000.0
2005-12-22 07:54:00,1.16663,1.16678,1.16663,1.16666,90900000.0
2005-12-22 07:55:00,1.1667,1.16675,1.16663,1.16675,86300002.0
2005-12-22 07:56:00,1.16672,1.16692,1.16672,1.16692,45000001.0
2005-12-22 07:57:00,1.1669,1.1669,1.16688,1.16688,28900000.0
2005-12-22 07:58:00,1.1669,1.1669,1.16683,1.1669,59500001.0
2005-12-22 07:59:00,1.16684,1.16687,1.16681,1.16682,58399999.0
2005-12-22 08:00:00,1.16676,1.16692,1.16675,1.16692,29700001.0
2005-12-22 08:01:00,1.16685,1.16695,1.16685,1.16695,15900000.0
2005-12-22 08:02:00,1.16685,1.16692,1.16674,1.16674,82800000.0
2005-12-22 08:03:00,1.16667,1.16675,1.16665,1.16675,60899998.0
2005-12-22 08:04:00,1.16668,1.16675,1.16665,1.16675,90900000.0
2005-12-22 08:05:00,1.1667,1.16673,1.16665,1.1667,149400002.0
2005-12-22 08:06:00,1.16675,1.16675,1.1667,1.16675,89200000.0
2005-12-22 08:07:00,1.1667,1.16673,1.16665,1.1667,113100000.0
2005-12-22 08:08:00,1.16673,1.16673,1.1667,1.1667,23199999.0
2005-12-22 08:09:00,1.16675,1.16675,1.16663,1.16663,148200002.0
2005-12-22 08:10:00,1.1667,1.16675,1.1666,1.16675,115099999.0
2005-12-22 08:11:00,1.16673,1.16675,1.16663,1.16675,122000001.0
2005-12-22 08:12:00,1.16675,1.16675,1.1667,1.1667,1600000.0
2005-12-22 08:13:00,1.16673,1.16677,1.16665,1.16665,43900000.0
2005-12-22 08:14:00,1.16665,1.16672,1.16662,1.16662,82700000.0
2005-12-22 08:15:00,1.1666,1.16663,1.16655,1.16655,70799999.0
2005-12-22 08:16:00,1.1666,1.1666,1.16655,1.16655,9800000.0
2005-12-22 08:17:00,1.1666,1.1666,1.16655,1.16657,89000002.0
2005-12-22 08:18:00,1.16655,1.16655,1.16655,1.16655,800000.0
2005-12-22 08:19:00,1.16662,1.16671,1.16658,1.16666,55400000.0
2005-12-22 08:20:00,1.1666,1.1666,1.1666,1.1666,42900000.0
2005-12-22 08:21:00,1.16665,1.16665,1.16655,1.1666,101799999.0
2005-12-22 08:22:00,1.1666,1.16663,1.16658,1.1666,10800000.0
2005-12-22 08:23:00,1.1666,1.16665,1.16655,1.1666,86400001.0
2005-12-22 08:24:00,1.16658,1.16669,1.16658,1.16669,96800000.0
2005-12-22 08:25:00,1.1667,1.1667,1.16663,1.1667,112899998.0
2005-12-22 08:26:00,1.16664,1.16673,1.16662,1.16673,56000000.0
2005-12-22 08:27:00,1.16661,1.16675,1.16657,1.16665,82600001.0
2005-12-22 08:28:00,1.1666,1.1666,1.1666,1.1666,47599998.0
2005-12-22 08:29:00,1.1666,1.1666,1.1665,1.1665,39200001.0
2005-12-22 08:30:00,1.16653,1.16663,1.16653,1.1666,11200000.0
2005-12-22 08:31:00,1.16663,1.16663,1.16655,1.1666,76900000.0
2005-12-22 08:32:00,1.16665,1.16665,1.16653,1.1666,67100000.0
2005-12-22 08:33:00,1.16655,1.16665,1.16655,1.16665,108700001.0
2005-12-22 08:34:00,1.1666,1.16665,1.16655,1.16665,63199999.0
2005-12-22 08:35:00,1.16668,1.16668,1.16655,1.16663,71700000.0
2005-12-22 08:36:00,1.16656,1.16667,1.16656,1.1666,84900001.0
2005-12-22 08:37:00,1.1666,1.1666,1.1666,1.1666,9600000.0
2005-12-22 08:38:00,1.1666,1.1666,1.16653,1.16657,79500000.0
2005-12-22 08:39:00,1.16655,1.16665,1.16655,1.1666,56000000.0
2005-12-22 08:40:00,1.16657,1.1666,1.16657,1.1666,10200000.0
2005-12-22 08:41:00,1.1666,1.16665,1.1665,1.1665,61600000.0
2005-12-22 08:42:00,1.16655,1.1666,1.16655,1.1666,59399998.0
2005-12-22 08:43:00,1.16665,1.16665,1.16653,1.16655,36499999.0
2005-12-22 08:44:00,1.16665,1.16665,1.16665,1.16665,35099998.0
2005-12-22 08:45:00,1.16662,1.16669,1.16662,1.16669,57000000.0
2005-12-22 08:46:00,1.1667,1.16673,1.1667,1.16673,54000001.0
2005-12-22 08:47:00,1.1667,1.1667,1.16663,1.16663,25400000.0
2005-12-22 08:48:00,1.16663,1.16666,1.16659,1.16664,89100002.0
2005-12-22 08:49:00,1.1667,1.16675,1.1667,1.16675,1600000.0
2005-12-22 08:50:00,1.16655,1.16665,1.16655,1.16665,102199998.0
2005-12-22 08:51:00,1.1666,1.1666,1.1666,1.1666,1000000.0
2005-12-22 08:52:00,1.1666,1.16662,1.1666,1.16662,49900000.0
2005-12-22 08:53:00,1.1666,1.16665,1.16655,1.16658,83600000.0
2005-12-22 08:54:00,1.16655,1.16665,1.16655,1.16665,138300000.0
2005-12-22 08:55:00,1.1666,1.16665,1.16653,1.16665,107799999.0
2005-12-22 08:56:00,1.1666,1.16665,1.1666,1.16665,126300001.0
2005-12-22 08:57:00,1.1666,1.16665,1.16653,1.16653,103800002.0
2005-12-22 08:58:00,1.1666,1.16668,1.16653,1.1666,131000001.0
2005-12-22 08:59:00,1.1666,1.16665,1.1666,1.1666,98700000.0
2005-12-22 09:00:00,1.16657,1.16665,1.16655,1.16655,120900001.0
2005-12-22 09:01:00,1.16655,1.16655,1.16655,1.16655,15900000.0
2005-12-22 09:02:00,1.1666,1.16665,1.16652,1.16652,91200001.0
2005-12-22 09:03:00,1.1666,1.16665,1.16655,1.1666,59100000.0
2005-12-22 09:04:00,1.1666,1.16663,1.1666,1.1666,62300000.0
2005-12-22 09:05:00,1.1666,1.1666,1.16655,1.16655,8800000.0
2005-12-22 09:06:00,1.16654,1.16682,1.16654,1.16682,78700001.0
2005-12-22 09:07:00,1.16694,1.16696,1.16694,1.16696,16000000.0
2005-12-22 09:08:00,1.16704,1.16729,1.16704,1.16718,126500001.0
2005-12-22 09:09:00,1.16701,1.16701,1.16691,1.16691,80399998.0
2005-12-22 09:10:00,1.1668,1.1668,1.16677,1.16677,59100001.0
2005-12-22 09:11:00,1.1668,1.16683,1.16673,1.1668,89400001.0
2005-12-22 09:12:00,1.16679,1.16679,1.16679,1.16679,47400002.0
2005-12-22 09:13:00,1.16666,1.16666,1.16659,1.16659,7200000.0
2005-12-22 09:14:00,1.16672,1.16673,1.16672,1.16673,2400000.0
2005-12-22 09:15:00,1.16675,1.16675,1.16657,1.16657,42300000.0
2005-12-22 09:16:00,1.1666,1.1666,1.16657,1.16657,7200000.0
2005-12-22 09:17:00,1.16657,1.16665,1.16655,1.16655,39600000.0
2005-12-22 09:18:00,1.16653,1.16655,1.16653,1.16655,29300000.0
2005-12-22 09:19:00,1.16655,1.16665,1.16655,1.16655,52300000.0
2005-12-22 09:20:00,1.1666,1.1666,1.1665,1.1666,47100000.0
2005-12-22 09:21:00,1.16655,1.16655,1.16655,1.16655,1700000.0
2005-12-22 09:22:00,1.16664,1.16664,1.16664,1.16664,47000000.0
2005-12-22 09:23:00,1.16661,1.16664,1.16661,1.16664,1600000.0
2005-12-22 09:24:00,1.16668,1.16673,1.16662,1.16664,92500002.0
2005-12-22 09:25:00,1.1666,1.16665,1.16655,1.1666,70000000.0
2005-12-22 09:26:00,1.1666,1.1666,1.1666,1.1666,53400000.0
2005-12-22 09:27:00,1.1666,1.16665,1.1666,1.1666,53900001.0
2005-12-22 09:28:00,1.16665,1.16665,1.16657,1.1666,23200000.0
2005-12-22 09:29:00,1.16658,1.16665,1.16658,1.16665,28300001.0
2005-12-22 09:30:00,1.1666,1.1666,1.16658,1.16658,40399999.0
2005-12-22 09:31:00,1.1666,1.1666,1.1666,1.1666,2400000.0
2005-12-22 09:32:00,1.16655,1.1666,1.16655,1.1666,83999999.0
2005-12-22 09:33:00,1.1666,1.1666,1.1666,1.1666,27100000.0
2005-12-22 09:34:00,1.16655,1.16655,1.16655,1.16655,47900002.0
2005-12-22 09:35:00,1.1666,1.16665,1.1666,1.16665,84300000.0
2005-12-22 09:36:00,1.1666,1.1666,1.16657,1.16657,36700000.0
2005-12-22 09:37:00,1.16655,1.16655,1.16612,1.16612,179300003.0
2005-12-22 09:38:00,1.1661,1.16615,1.16602,1.1661,110100003.0
2005-12-22 09:39:00,1.1661,1.16615,1.16605,1.16612,88800000.0
2005-12-22 09:40:00,1.1661,1.16615,1.1661,1.16615,13200000.0
2005-12-22 09:41:00,1.16602,1.1661,1.16602,1.16605,94799998.0
2005-12-22 09:42:00,1.16615,1.16615,1.16607,1.16615,56799999.0
2005-12-22 09:43:00,1.1661,1.16617,1.1661,1.1661,31500000.0
2005-12-22 09:44:00,1.16609,1.16646,1.16609,1.16619,91900000.0
2005-12-22 09:45:00,1.16613,1.16618,1.16608,1.16613,90400000.0
2005-12-22 09:46:00,1.16615,1.16615,1.16615,1.16615,7300000.0
2005-12-22 09:47:00,1.16602,1.16612,1.16602,1.1661,178400003.0
2005-12-22 09:48:00,1.1661,1.1661,1.16608,1.16608,13800000.0
2005-12-22 09:49:00,1.16616,1.16616,1.16616,1.16616,21699999.0
2005-12-22 09:50:00,1.16604,1.16604,1.16601,1.16601,18400000.0
2005-12-22 09:51:00,1.16581,1.16597,1.16559,1.16572,210400002.0
2005-12-22 09:52:00,1.1656,1.16576,1.16559,1.16574,77400002.0
2005-12-22 09:53:00,1.16572,1.16572,1.16548,1.1656,60999998.0
2005-12-22 09:54:00,1.16542,1.16542,1.16498,1.16502,67099999.0
2005-12-22 09:55:00,1.16505,1.1651,1.16495,1.1651,83099999.0
2005-12-22 09:56:00,1.16498,1.16498,1.16492,1.16492,89400001.0
2005-12-22 09:57:00,1.16494,1.16508,1.16494,1.16503,134899999.0
2005-12-22 09:58:00,1.16506,1.16506,1.16504,1.16504,8000000.0
2005-12-22 09:59:00,1.16495,1.16498,1.1649,1.16498,52600000.0
2005-12-22 10:00:00,1.16494,1.165,1.16491,1.16493,94300001.0
2005-12-22 10:01:00,1.16485,1.1649,1.16485,1.1649,34300000.0
2005-12-22 10:02:00,1.1649,1.16495,1.16482,1.16487,163299999.0
2005-12-22 10:03:00,1.1649,1.16495,1.16485,1.16495,22000000.0
2005-12-22 10:04:00,1.16501,1.16508,1.16498,1.16498,112600001.0
2005-12-22 10:05:00,1.16488,1.16491,1.16484,1.16485,36800000.0
2005-12-22 10:06:00,1.16507,1.16522,1.16507,1.16511,136199997.0
2005-12-22 10:07:00,1.16491,1.16498,1.16491,1.16493,21600000.0
2005-12-22 10:08:00,1.16492,1.165,1.16488,1.165,55600003.0
2005-12-22 10:09:00,1.16496,1.16499,1.16492,1.16499,44199999.0
2005-12-22 10:10:00,1.16497,1.16507,1.16497,1.16506,56200000.0
2005-12-22 10:11:00,1.16512,1.16512,1.1651,1.1651,58400000.0
2005-12-22 10:12:00,1.16507,1.1653,1.16507,1.16525,83299998.0
2005-12-22 10:13:00,1.16525,1.16539,1.16525,1.16537,55100001.0
2005-12-22 10:14:00,1.16535,1.16545,1.16535,1.16541,118299998.0
2005-12-22 10:15:00,1.16543,1.16543,1.165,1.165,103900000.0
2005-12-22 10:16:00,1.16502,1.16526,1.16502,1.1651,159199999.0
2005-12-22 10:17:00,1.16518,1.16522,1.16504,1.1652,103999998.0
2005-12-22 10:18:00,1.16523,1.16524,1.16503,1.16507,76500000.0
2005-12-22 10:19:00,1.16505,1.16512,1.16505,1.16505,113199998.0
2005-12-22 10:20:00,1.16506,1.16515,1.16497,1.16515,58700000.0
2005-12-22 10:21:00,1.16502,1.1651,1.16485,1.16502,239700000.0
2005-12-22 10:22:00,1.16497,1.16513,1.16497,1.16508,104899998.0
2005-12-22 10:23:00,1.1651,1.1651,1.16505,1.16505,9600000.0
2005-12-22 10:24:00,1.16515,1.16515,1.16502,1.1651,142900000.0
2005-12-22 10:25:00,1.16508,1.16508,1.16497,1.16501,117700001.0
2005-12-22 10:26:00,1.16494,1.16494,1.16479,1.16479,36800000.0
2005-12-22 10:27:00,1.16476,1.16486,1.16474,1.16474,79900000.0
2005-12-22 10:28:00,1.16488,1.16498,1.16483,1.16487,114900002.0
2005-12-22 10:29:00,1.16485,1.16495,1.16482,1.16488,116300001.0
2005-12-22 10:30:00,1.16485,1.16485,1.16482,1.16482,97699999.0
2005-12-22 10:31:00,1.1649,1.1649,1.16477,1.16487,71400002.0
2005-12-22 10:32:00,1.16495,1.16503,1.16492,1.16492,24000000.0
2005-12-22 10:33:00,1.165,1.165,1.165,1.165,86900000.0
2005-12-22 10:34:00,1.16498,1.16505,1.16495,1.165,147800002.0
2005-12-22 10:35:00,1.16492,1.16505,1.16492,1.165,98100000.0
2005-12-22 10:36:00,1.16505,1.16505,1.16492,1.165,127200000.0
2005-12-22 10:37:00,1.16497,1.16521,1.16497,1.16521,87000003.0
2005-12-22 10:38:00,1.16538,1.16557,1.16537,1.16544,117999999.0
2005-12-22 10:39:00,1.16553,1.16577,1.16553,1.16574,109800001.0
2005-12-22 10:40:00,1.16568,1.16597,1.16568,1.16597,37800000.0
2005-12-22 10:41:00,1.16607,1.16615,1.16605,1.16605,39300000.0
2005-12-22 10:42:00,1.1661,1.16615,1.16607,1.16615,78899998.0
2005-12-22 10:43:00,1.16612,1.16612,1.16597,1.16602,66900000.0
2005-12-22 10:44:00,1.1659,1.16594,1.16583,1.16584,113999999.0
2005-12-22 10:45:00,1.16588,1.16599,1.16586,1.16596,94100001.0
2005-12-22 10:46:00,1.16597,1.16607,1.16595,1.166,94099999.0
2005-12-22 10:47:00,1.16596,1.16607,1.16596,1.16607,43900000.0
2005-12-22 10:48:00,1.1661,1.16622,1.16607,1.16611,110400002.0
2005-12-22 10:49:00,1.16615,1.1663,1.16612,1.16626,91700001.0
2005-12-22 10:50:00,1.16625,1.16641,1.16621,1.16635,103300000.0
2005-12-22 10:51:00,1.16635,1.16643,1.16629,1.16643,229800001.0
2005-12-22 10:52:00,1.16646,1.16661,1.16638,1.16643,54500000.0
2005-12-22 10:53:00,1.16645,1.16652,1.16645,1.16647,36800000.0
2005-12-22 10:54:00,1.16645,1.16645,1.1662,1.1662,121900003.0
2005-12-22 10:55:00,1.16615,1.16623,1.16615,1.16615,103500000.0
2005-12-22 10:56:00,1.16613,1.16622,1.16611,1.16619,47100000.0
2005-12-22 10:57:00,1.16612,1.16617,1.16601,1.16601,23700000.0
2005-12-22 10:58:00,1.16607,1.1661,1.16596,1.16602,55400000.0
2005-12-22 10:59:00,1.16602,1.16602,1.16591,1.16592,31200000.0
2005-12-22 11:00:00,1.16583,1.16592,1.16561,1.16561,83200000.0
2005-12-22 11:01:00,1.1656,1.16562,1.16555,1.1656,17600000.0
2005-12-22 11:02:00,1.1656,1.1656,1.16555,1.1656,86400001.0
2005-12-22 11:03:00,1.16564,1.16589,1.16564,1.16582,119400001.0
2005-12-22 11:04:00,1.16586,1.16604,1.16586,1.16593,87599998.0
2005-12-22 11:05:00,1.16589,1.16594,1.16585,1.16585,91499998.0
2005-12-22 11:06:00,1.16582,1.16582,1.16566,1.16576,152000000.0
2005-12-22 11:07:00,1.16576,1.16576,1.16566,1.16566,2500000.0
2005-12-22 11:08:00,1.16577,1.16586,1.16567,1.16581,148500002.0
2005-12-22 11:09:00,1.16573,1.16579,1.16571,1.16571,61500000.0
2005-12-22 11:10:00,1.16579,1.16594,1.16579,1.16591,30700000.0
2005-12-22 11:11:00,1.16589,1.16611,1.16589,1.16611,150499995.0
2005-12-22 11:12:00,1.16614,1.16642,1.16613,1.16642,155100000.0
2005-12-22 11:13:00,1.16645,1.16647,1.16635,1.16647,91100002.0
2005-12-22 11:14:00,1.16641,1.16657,1.16641,1.16651,91200000.0
2005-12-22 11:15:00,1.16649,1.16673,1.16649,1.16661,138800000.0
2005-12-22 11:16:00,1.16662,1.16665,1.16647,1.1665,145100003.0
2005-12-22 11:17:00,1.16647,1.16657,1.16637,1.16637,124700001.0
2005-12-22 11:18:00,1.16638,1.16641,1.16631,1.16633,147200000.0
2005-12-22 11:19:00,1.16639,1.16644,1.16634,1.16635,138100002.0
2005-12-22 11:20:00,1.16645,1.16654,1.16645,1.16651,100599999.0
2005-12-22 11:21:00,1.1666,1.16665,1.16655,1.16655,48300000.0
2005-12-22 11:22:00,1.1666,1.1666,1.1666,1.1666,36700002.0
2005-12-22 11:23:00,1.1665,1.1665,1.16624,1.16634,63700001.0
2005-12-22 11:24:00,1.16629,1.16642,1.16628,1.16637,119800001.0
2005-12-22 11:25:00,1.16647,1.16654,1.16639,1.16642,125600002.0
2005-12-22 11:26:00,1.1664,1.16653,1.1664,1.16653,66700000.0
2005-12-22 11:27:00,1.1665,1.16653,1.16643,1.1665,112999998.0
2005-12-22 11:28:00,1.16646,1.16646,1.16636,1.1664,91800002.0
2005-12-22 11:29:00,1.16633,1.16642,1.16607,1.16607,49000000.0
2005-12-22 11:30:00,1.16612,1.16617,1.1661,1.16612,79500000.0
2005-12-22 11:31:00,1.16608,1.16613,1.16604,1.16613,33200000.0
2005-12-22 11:32:00,1.16608,1.16621,1.16604,1.16611,154000003.0
2005-12-22 11:33:00,1.16595,1.16595,1.16583,1.16592,76999998.0
2005-12-22 11:34:00,1.16591,1.16602,1.16589,1.16598,114400001.0
2005-12-22 11:35:00,1.16598,1.16598,1.16571,1.16598,130800000.0
2005-12-22 11:36:00,1.16611,1.16642,1.16611,1.16641,51100000.0
2005-12-22 11:37:00,1.16636,1.16644,1.16617,1.16617,41600000.0
2005-12-22 11:38:00,1.16617,1.16645,1.16617,1.16645,105399998.0
2005-12-22 11:39:00,1.16645,1.16654,1.16642,1.16646,56700000.0
2005-12-22 11:40:00,1.1664,1.16645,1.16633,1.1664,138299999.0
2005-12-22 11:41:00,1.16645,1.16645,1.16633,1.16638,174000004.0
2005-12-22 11:42:00,1.16638,1.16638,1.16627,1.16627,173500000.0
2005-12-22 11:43:00,1.16626,1.16628,1.16613,1.16626,74100001.0
2005-12-22 11:44:00,1.16601,1.16616,1.16594,1.16594,61499999.0
2005-12-22 11:45:00,1.16597,1.16597,1.16592,1.16592,106900003.0
2005-12-22 11:46:00,1.16602,1.16612,1.16595,1.166,47699999.0
2005-12-22 11:47:00,1.16593,1.16597,1.16593,1.16597,15900000.0
2005-12-22 11:48:00,1.16589,1.16589,1.16567,1.16567,70800000.0
2005-12-22 11:49:00,1.1657,1.16594,1.16566,1.16584,95100003.0
2005-12-22 11:50:00,1.16584,1.16584,1.16542,1.16545,113299999.0
2005-12-22 11:51:00,1.1652,1.1652,1.16495,1.16495,94999998.0
2005-12-22 11:52:00,1.16491,1.16495,1.16474,1.16486,132400001.0
2005-12-22 11:53:00,1.16488,1.16512,1.16488,1.16511,85799998.0
2005-12-22 11:54:00,1.16523,1.16523,1.1651,1.16515,91600000.0
2005-12-22 11:55:00,1.16525,1.16545,1.16512,1.16545,52000001.0
2005-12-22 11:56:00,1.16567,1.16599,1.16567,1.16588,38700001.0
2005-12-22 11:57:00,1.16578,1.16582,1.16542,1.16542,115200002.0
2005-12-22 11:58:00,1.16537,1.16551,1.16537,1.16544,58199998.0
2005-12-22 11:59:00,1.16552,1.16565,1.1655,1.16565,118300000.0
2005-12-22 12:00:00,1.16568,1.16568,1.16546,1.16548,81400000.0
2005-12-22 12:01:00,1.16548,1.1657,1.16547,1.16563,149300001.0
2005-12-22 12:02:00,1.16553,1.16556,1.16548,1.16548,39300000.0
2005-12-22 12:03:00,1.16553,1.16565,1.16553,1.16561,88300003.0
2005-12-22 12:04:00,1.16567,1.16575,1.16564,1.16575,66400000.0
2005-12-22 12:05:00,1.1658,1.16585,1.16575,1.16575,28800000.0
2005-12-22 12:06:00,1.16577,1.16577,1.16547,1.16547,54200000.0
2005-12-22 12:07:00,1.16555,1.16564,1.16555,1.16556,130699999.0
2005-12-22 12:08:00,1.16569,1.16575,1.1656,1.1656,86700000.0
2005-12-22 12:09:00,1.16573,1.16588,1.16573,1.16588,167400001.0
2005-12-22 12:10:00,1.1659,1.16595,1.1659,1.16595,35300000.0
2005-12-22 12:11:00,1.16585,1.16595,1.16585,1.16592,165900000.0
2005-12-22 12:12:00,1.16585,1.16597,1.1658,1.1659,105900000.0
2005-12-22 12:13:00,1.16585,1.16598,1.16585,1.1659,114299999.0
2005-12-22 12:14:00,1.16592,1.16602,1.16592,1.166,8890000.0
2005-12-22 12:15:00,1.16605,1.16615,1.16605,1.16615,45700000.0
2005-12-22 12:16:00,1.1661,1.16615,1.16605,1.1661,54800002.0
2005-12-22 12:17:00,1.1661,1.1661,1.1659,1.16596,184499998.0
2005-12-22 12:18:00,1.16598,1.16598,1.16591,1.16591,106600001.0
2005-12-22 12:19:00,1.166,1.16602,1.166,1.166,41399999.0
2005-12-22 12:20:00,1.16598,1.16599,1.16591,1.16593,81700001.0
2005-12-22 12:21:00,1.16594,1.166,1.16585,1.16585,128000002.0
2005-12-22 12:22:00,1.16575,1.16579,1.16562,1.16572,127699999.0
2005-12-22 12:23:00,1.1658,1.16588,1.16577,1.16588,113400001.0
2005-12-22 12:24:00,1.16587,1.16598,1.16587,1.16587,159799997.0
2005-12-22 12:25:00,1.16577,1.1659,1.16563,1.16575,63900000.0
2005-12-22 12:26:00,1.16574,1.16583,1.16563,1.16583,114499998.0
2005-12-22 12:27:00,1.16587,1.16602,1.16582,1.16602,81400000.0
2005-12-22 12:28:00,1.16596,1.16596,1.1659,1.16592,76600001.0
2005-12-22 12:29:00,1.16588,1.16595,1.16588,1.16595,48300000.0
2005-12-22 12:30:00,1.16603,1.16612,1.16603,1.16612,58000000.0
2005-12-22 12:31:00,1.16615,1.16628,1.16615,1.16628,57500001.0
2005-12-22 12:32:00,1.16615,1.1662,1.1661,1.16612,141199999.0
2005-12-22 12:33:00,1.16614,1.16614,1.16605,1.16605,49500002.0
2005-12-22 12:34:00,1.16607,1.16625,1.16607,1.16621,65100000.0
2005-12-22 12:35:00,1.16638,1.16639,1.16628,1.16628,119300000.0
2005-12-22 12:36:00,1.16627,1.16627,1.16625,1.16625,69800002.0
2005-12-22 12:37:00,1.16631,1.16642,1.16631,1.16638,134599999.0
2005-12-22 12:38:00,1.16638,1.16638,1.16634,1.16634,21500001.0
2005-12-22 12:39:00,1.16635,1.16635,1.16625,1.1663,108600000.0
2005-12-22 12:40:00,1.16633,1.16633,1.16616,1.16623,78900001.0
2005-12-22 12:41:00,1.1662,1.1662,1.16617,1.1662,92200004.0
2005-12-22 12:42:00,1.16615,1.16615,1.16597,1.16601,207100002.0
2005-12-22 12:43:00,1.16598,1.16598,1.16576,1.16592,79900002.0
2005-12-22 12:44:00,1.166,1.16611,1.166,1.16608,83300001.0
2005-12-22 12:45:00,1.1661,1.16615,1.166,1.1661,58400001.0
2005-12-22 12:46:00,1.16612,1.16612,1.16603,1.16603,19100000.0
2005-12-22 12:47:00,1.16602,1.16611,1.16602,1.16611,31900000.0
2005-12-22 12:48:00,1.16612,1.16614,1.16595,1.16614,31500000.0
2005-12-22 12:49:00,1.16632,1.16632,1.16631,1.16631,41400000.0
2005-12-22 12:50:00,1.1664,1.1664,1.16623,1.16623,89600001.0
2005-12-22 12:51:00,1.166,1.166,1.16581,1.16589,66800001.0
2005-12-22 12:52:00,1.16588,1.16594,1.16584,1.16591,102000002.0
2005-12-22 12:53:00,1.16595,1.166,1.16586,1.16586,81200001.0
2005-12-22 12:54:00,1.16572,1.16572,1.16558,1.16558,19300000.0
2005-12-22 12:55:00,1.16551,1.16587,1.16551,1.16587,28500000.0
2005-12-22 12:56:00,1.16596,1.16596,1.16583,1.1659,132199999.0
2005-12-22 12:57:00,1.16585,1.16585,1.16567,1.16578,56100000.0
2005-12-22 12:58:00,1.16565,1.1657,1.16565,1.1657,6400000.0
2005-12-22 12:59:00,1.1656,1.1656,1.16545,1.16558,49099999.0
2005-12-22 13:00:00,1.16551,1.16558,1.16546,1.16546,165300000.0
2005-12-22 13:01:00,1.16542,1.16542,1.16508,1.16525,115600000.0
2005-12-22 13:02:00,1.16527,1.16539,1.16511,1.16511,37599999.0
2005-12-22 13:03:00,1.16492,1.16492,1.16465,1.16471,83300000.0
2005-12-22 13:04:00,1.16484,1.16509,1.16484,1.16505,97900002.0
2005-12-22 13:05:00,1.16505,1.16505,1.16505,1.16505,23600000.0
2005-12-22 13:06:00,1.16512,1.16523,1.16512,1.16519,80600003.0
2005-12-22 13:07:00,1.16532,1.16552,1.16532,1.16543,102500002.0
2005-12-22 13:08:00,1.16549,1.16552,1.1654,1.16542,149100002.0
2005-12-22 13:09:00,1.16549,1.16601,1.16549,1.16601,60400000.0
2005-12-22 13:10:00,1.16617,1.16637,1.16617,1.16637,70000001.0
2005-12-22 13:11:00,1.1663,1.1663,1.16604,1.16604,23200000.0
2005-12-22 13:12:00,1.16597,1.16597,1.16597,1.16597,22700001.0
2005-12-22 13:13:00,1.16594,1.16594,1.16593,1.16593,58200001.0
2005-12-22 13:14:00,1.1659,1.1659,1.1659,1.1659,42700000.0
2005-12-22 13:15:00,1.16585,1.16595,1.16585,1.16595,71700002.0
2005-12-22 13:16:00,1.16594,1.16603,1.16594,1.16601,40700000.0
2005-12-22 13:17:00,1.16605,1.16607,1.16597,1.16607,77200001.0
2005-12-22 13:18:00,1.16615,1.16615,1.16612,1.16612,23900001.0
2005-12-22 13:19:00,1.1661,1.1661,1.1661,1.1661,34700000.0
2005-12-22 13:20:00,1.16608,1.16615,1.16605,1.1661,50300000.0
2005-12-22 13:21:00,1.1661,1.1661,1.1661,1.1661,45900002.0
2005-12-22 13:22:00,1.16605,1.16624,1.16605,1.16619,52900001.0
2005-12-22 13:23:00,1.16638,1.16673,1.16638,1.16673,52500000.0
2005-12-22 13:24:00,1.16691,1.16703,1.16687,1.16703,145399997.0
2005-12-22 13:25:00,1.16695,1.16695,1.16684,1.16688,126800002.0
2005-12-22 13:26:00,1.16681,1.16682,1.16677,1.16677,38600000.0
2005-12-22 13:27:00,1.16682,1.16689,1.16682,1.16683,88399999.0
2005-12-22 13:28:00,1.16665,1.16665,1.16625,1.1663,86000003.0
2005-12-22 13:29:00,1.16624,1.16633,1.1661,1.1661,63400001.0
2005-12-22 13:30:00,1.16618,1.16658,1.16618,1.16658,56200000.0
2005-12-22 13:31:00,1.16655,1.16667,1.16655,1.16655,145200000.0
2005-12-22 13:32:00,1.16656,1.16656,1.16643,1.16643,45700001.0
2005-12-22 13:33:00,1.16649,1.16649,1.16635,1.16637,112399998.0
2005-12-22 13:34:00,1.1664,1.1664,1.1664,1.1664,40000000.0
2005-12-22 13:35:00,1.16639,1.16646,1.16631,1.16638,94900000.0
2005-12-22 13:36:00,1.1663,1.16633,1.1663,1.16633,76800002.0
2005-12-22 13:37:00,1.16635,1.16635,1.16635,1.16635,800000.0
2005-12-22 13:38:00,1.16627,1.16633,1.16627,1.1663,86999999.0
2005-12-22 13:39:00,1.16627,1.16627,1.16623,1.16623,24000000.0
2005-12-22 13:40:00,1.1661,1.16618,1.16608,1.16618,83100002.0
2005-12-22 13:41:00,1.16611,1.1662,1.16604,1.16608,82200000.0
2005-12-22 13:42:00,1.16615,1.16615,1.16602,1.16605,183300001.0
2005-12-22 13:43:00,1.16615,1.16615,1.16605,1.16605,57700001.0
2005-12-22 13:44:00,1.16607,1.1661,1.16602,1.16602,86300001.0
2005-12-22 13:45:00,1.16606,1.16619,1.16606,1.1661,77700000.0
2005-12-22 13:46:00,1.16605,1.16605,1.166,1.166,36800000.0
2005-12-22 13:47:00,1.16595,1.166,1.16595,1.166,81800000.0
2005-12-22 13:48:00,1.166,1.166,1.16595,1.16595,82000000.0
2005-12-22 13:49:00,1.166,1.166,1.16595,1.16595,36000000.0
2005-12-22 13:50:00,1.166,1.16602,1.16595,1.166,100300000.0
2005-12-22 13:51:00,1.16606,1.16615,1.16606,1.16615,39800000.0
2005-12-22 13:52:00,1.16615,1.16625,1.16615,1.1662,76300000.0
2005-12-22 13:53:00,1.16613,1.16613,1.16605,1.16605,5200000.0
2005-12-22 13:54:00,1.16595,1.166,1.16595,1.166,27900000.0
2005-12-22 13:55:00,1.16593,1.16593,1.16588,1.16589,75200000.0
2005-12-22 13:56:00,1.16585,1.16593,1.16585,1.1659,119700002.0
2005-12-22 13:57:00,1.16585,1.16595,1.1657,1.1659,86500000.0
2005-12-22 13:58:00,1.1659,1.1659,1.16585,1.16585,66300000.0
2005-12-22 13:59:00,1.16575,1.16577,1.16564,1.16577,46800000.0
2005-12-22 14:00:00,1.16582,1.16589,1.16582,1.16589,38800002.0
2005-12-22 14:01:00,1.1659,1.1659,1.1659,1.1659,15100000.0
2005-12-22 14:02:00,1.1659,1.16595,1.1659,1.16595,17100000.0
2005-12-22 14:03:00,1.1659,1.16595,1.16585,1.16595,41700002.0
2005-12-22 14:04:00,1.16586,1.16618,1.16586,1.16595,43800000.0
2005-12-22 14:05:00,1.16607,1.16614,1.16594,1.16613,79200000.0
2005-12-22 14:06:00,1.16624,1.16625,1.16616,1.16616,93200001.0
2005-12-22 14:07:00,1.16608,1.16616,1.16606,1.16609,106099998.0
2005-12-22 14:08:00,1.16613,1.16614,1.16613,1.16614,35200000.0
2005-12-22 14:09:00,1.16609,1.16622,1.16609,1.16622,69400001.0
2005-12-22 14:10:00,1.16625,1.16625,1.16612,1.1662,157700000.0
2005-12-22 14:11:00,1.16615,1.16615,1.166,1.1661,128300000.0
2005-12-22 14:12:00,1.16612,1.16623,1.16612,1.1662,59599999.0
2005-12-22 14:13:00,1.16615,1.16615,1.16615,1.16615,3400000.0
2005-12-22 14:14:00,1.16617,1.16623,1.16612,1.16613,152699998.0
2005-12-22 14:15:00,1.16606,1.16617,1.16606,1.16612,71299999.0
2005-12-22 14:16:00,1.16618,1.16623,1.16612,1.16623,139100002.0
2005-12-22 14:17:00,1.16622,1.16622,1.16608,1.16608,62800001.0
2005-12-22 14:18:00,1.16615,1.1662,1.16615,1.1662,95400002.0
2005-12-22 14:19:00,1.16627,1.16631,1.16617,1.16631,64500000.0
2005-12-22 14:20:00,1.1663,1.16635,1.1662,1.16627,136400000.0
2005-12-22 14:21:00,1.1663,1.16635,1.16625,1.1663,126299999.0
2005-12-22 14:22:00,1.16629,1.16631,1.16629,1.16631,20399999.0
2005-12-22 14:23:00,1.16645,1.16659,1.16645,1.16652,12400000.0
2005-12-22 14:24:00,1.16663,1.16682,1.16661,1.16678,154600003.0
2005-12-22 14:25:00,1.16675,1.1668,1.16675,1.1668,17700000.0
2005-12-22 14:26:00,1.16673,1.16676,1.16663,1.16663,54000000.0
2005-12-22 14:27:00,1.1667,1.16675,1.16665,1.1667,83300001.0
2005-12-22 14:28:00,1.16667,1.16675,1.16665,1.16675,105000002.0
2005-12-22 14:29:00,1.16665,1.16673,1.16665,1.1667,6500000.0
2005-12-22 14:30:00,1.1667,1.1667,1.16668,1.16668,35100000.0
2005-12-22 14:31:00,1.16666,1.16666,1.1666,1.16662,16000000.0
2005-12-22 14:32:00,1.1666,1.16678,1.1666,1.16678,120800001.0
2005-12-22 14:33:00,1.16674,1.16678,1.16667,1.16673,53699999.0
2005-12-22 14:34:00,1.16685,1.16685,1.16673,1.16678,90400002.0
2005-12-22 14:35:00,1.16674,1.16674,1.16657,1.16657,124700002.0
2005-12-22 14:36:00,1.16669,1.16677,1.16667,1.16671,90600000.0
2005-12-22 14:37:00,1.16675,1.16682,1.16675,1.16676,80900001.0
2005-12-22 14:38:00,1.16688,1.167,1.16687,1.16692,71299999.0
2005-12-22 14:39:00,1.16688,1.16693,1.1668,1.16683,69000000.0
2005-12-22 14:40:00,1.16678,1.16678,1.16678,1.16678,8800000.0
2005-12-22 14:41:00,1.16678,1.16682,1.16674,1.16678,35400001.0
2005-12-22 14:42:00,1.16677,1.16677,1.1666,1.1666,103100000.0
2005-12-22 14:43:00,1.16656,1.16669,1.16656,1.16666,65099999.0
2005-12-22 14:44:00,1.16661,1.16665,1.16644,1.16665,70799999.0
2005-12-22 14:45:00,1.16661,1.16661,1.16653,1.16653,26600000.0
2005-12-22 14:46:00,1.16657,1.16665,1.16655,1.16662,93500001.0
2005-12-22 14:47:00,1.1666,1.1666,1.1666,1.1666,60499998.0
2005-12-22 14:48:00,1.1666,1.16665,1.1666,1.16665,31100000.0
2005-12-22 14:49:00,1.16662,1.16662,1.16655,1.16657,128100000.0
2005-12-22 14:50:00,1.16663,1.16668,1.16647,1.16667,82300000.0
2005-12-22 14:51:00,1.16662,1.16675,1.16662,1.1667,66000001.0
2005-12-22 14:52:00,1.16675,1.16675,1.16665,1.16665,100700003.0
2005-12-22 14:53:00,1.16667,1.16668,1.16662,1.16662,62299999.0
2005-12-22 14:54:00,1.1665,1.16665,1.1665,1.1666,86400000.0
2005-12-22 14:55:00,1.16663,1.16663,1.16648,1.16663,85600000.0
2005-12-22 14:56:00,1.1666,1.16665,1.1666,1.1666,35000000.0
2005-12-22 14:57:00,1.1666,1.16681,1.1666,1.16677,53299999.0
2005-12-22 14:58:00,1.16686,1.16691,1.16686,1.16686,76100000.0
2005-12-22 14:59:00,1.167,1.16716,1.16698,1.16716,70900000.0
2005-12-22 15:00:00,1.16719,1.16719,1.16712,1.16712,79199999.0
2005-12-22 15:01:00,1.1672,1.16727,1.16711,1.16714,100800001.0
2005-12-22 15:02:00,1.16718,1.16718,1.167,1.16701,104800000.0
2005-12-22 15:03:00,1.16687,1.16702,1.16687,1.16698,48300000.0
2005-12-22 15:04:00,1.16704,1.16715,1.16701,1.16704,72900000.0
2005-12-22 15:05:00,1.16704,1.16704,1.16701,1.16701,28100000.0
2005-12-22 15:06:00,1.16707,1.16707,1.16693,1.16706,63900001.0
2005-12-22 15:07:00,1.16703,1.16727,1.16703,1.16724,170500002.0
2005-12-22 15:08:00,1.16717,1.16724,1.16694,1.16694,101900000.0
2005-12-22 15:09:00,1.167,1.167,1.167,1.167,36000001.0
2005-12-22 15:10:00,1.16702,1.16707,1.16702,1.16702,83899999.0
2005-12-22 15:11:00,1.167,1.16705,1.16695,1.16705,157500002.0
2005-12-22 15:12:00,1.16708,1.16709,1.167,1.16709,98999997.0
2005-12-22 15:13:00,1.16706,1.16714,1.16696,1.16703,117400004.0
2005-12-22 15:14:00,1.167,1.16705,1.16695,1.16695,81200002.0
2005-12-22 15:15:00,1.16708,1.16708,1.167,1.167,28100000.0
2005-12-22 15:16:00,1.16698,1.16698,1.16688,1.16689,69899999.0
2005-12-22 15:17:00,1.16692,1.16698,1.16692,1.16698,6200000.0
2005-12-22 15:18:00,1.16707,1.1673,1.16707,1.1673,25600001.0
2005-12-22 15:19:00,1.16737,1.16786,1.16737,1.16786,90399999.0
2005-12-22 15:20:00,1.16805,1.16827,1.16805,1.16817,42600000.0
2005-12-22 15:21:00,1.168,1.1682,1.168,1.16813,143000004.0
2005-12-22 15:22:00,1.16825,1.16836,1.16815,1.16815,105800001.0
2005-12-22 15:23:00,1.16813,1.16841,1.16813,1.16836,56700001.0
2005-12-22 15:24:00,1.1683,1.16835,1.16827,1.16835,63000000.0
2005-12-22 15:25:00,1.16825,1.16825,1.16813,1.16813,104899999.0
2005-12-22 15:26:00,1.16811,1.16811,1.16787,1.16787,8000000.0
2005-12-22 15:27:00,1.16787,1.16799,1.16787,1.16799,89200001.0
2005-12-22 15:28:00,1.16801,1.16817,1.16801,1.16812,53100001.0
2005-12-22 15:29:00,1.16817,1.16819,1.16792,1.16792,17500000.0
2005-12-22 15:30:00,1.16787,1.16803,1.16777,1.16777,75900000.0
2005-12-22 15:31:00,1.16785,1.16785,1.16771,1.16771,180600000.0
2005-12-22 15:32:00,1.16773,1.16789,1.16768,1.16768,146000000.0
2005-12-22 15:33:00,1.16763,1.16764,1.16752,1.16752,102699998.0
2005-12-22 15:34:00,1.16753,1.16753,1.16732,1.16738,60300000.0
2005-12-22 15:35:00,1.16738,1.16738,1.16727,1.16732,185000005.0
2005-12-22 15:36:00,1.1672,1.1672,1.16698,1.16701,130400000.0
2005-12-22 15:37:00,1.16691,1.16694,1.16689,1.16689,30000001.0
2005-12-22 15:38:00,1.16682,1.16694,1.16682,1.16692,48500000.0
2005-12-22 15:39:00,1.16692,1.16699,1.16688,1.16698,102799999.0
2005-12-22 15:40:00,1.16697,1.16717,1.16697,1.16711,69600000.0
2005-12-22 15:41:00,1.16697,1.16705,1.16695,1.167,92999999.0
2005-12-22 15:42:00,1.16694,1.16696,1.16687,1.16687,90600000.0
2005-12-22 15:43:00,1.16697,1.16697,1.16693,1.16693,47300000.0
2005-12-22 15:44:00,1.16698,1.16698,1.16692,1.16693,101500000.0
2005-12-22 15:45:00,1.16702,1.16711,1.16697,1.16709,138399995.0
2005-12-22 15:46:00,1.16693,1.16706,1.1669,1.16693,57500001.0
2005-12-22 15:47:00,1.16681,1.16687,1.1668,1.1668,53500001.0
2005-12-22 15:48:00,1.16693,1.167,1.16689,1.16693,109000000.0
2005-12-22 15:49:00,1.16698,1.16698,1.16686,1.16688,141100001.0
2005-12-22 15:50:00,1.16695,1.16695,1.16695,1.16695,1600000.0
2005-12-22 15:51:00,1.16696,1.16698,1.16688,1.16694,85900001.0
2005-12-22 15:52:00,1.16695,1.16705,1.1669,1.16695,149099998.0
2005-12-22 15:53:00,1.167,1.16702,1.16695,1.16695,50600000.0
2005-12-22 15:54:00,1.167,1.167,1.16688,1.16688,66400000.0
2005-12-22 15:55:00,1.16679,1.16686,1.16679,1.16686,41800002.0
2005-12-22 15:56:00,1.16692,1.16698,1.16692,1.16698,98900000.0
2005-12-22 15:57:00,1.167,1.16703,1.16695,1.16695,106799998.0
2005-12-22 15:58:00,1.16695,1.16695,1.16656,1.16656,109800003.0
2005-12-22 15:59:00,1.16642,1.16655,1.16603,1.16603,104699998.0
2005-12-22 16:00:00,1.16607,1.16619,1.16607,1.16613,25600000.0
2005-12-22 16:01:00,1.16609,1.16612,1.16606,1.16612,88099999.0
2005-12-22 16:02:00,1.16607,1.16614,1.16605,1.16611,132900000.0
2005-12-22 16:03:00,1.16611,1.16611,1.16601,1.16601,6400000.0
2005-12-22 16:04:00,1.16601,1.16621,1.166,1.166,95200000.0
2005-12-22 16:05:00,1.16589,1.16589,1.16564,1.16565,16600000.0
2005-12-22 16:06:00,1.16566,1.16566,1.16542,1.16542,60800000.0
2005-12-22 16:07:00,1.16524,1.16524,1.16477,1.16481,88099999.0
2005-12-22 16:08:00,1.16502,1.16548,1.16494,1.16548,26500000.0
2005-12-22 16:09:00,1.16575,1.16605,1.16575,1.16605,55100000.0
2005-12-22 16:10:00,1.16622,1.16622,1.16604,1.16604,96899998.0
2005-12-22 16:11:00,1.16601,1.16601,1.16592,1.16592,8100000.0
2005-12-22 16:12:00,1.16609,1.16621,1.16609,1.16621,49000001.0
2005-12-22 16:13:00,1.16647,1.16647,1.16639,1.1664,249100001.0
2005-12-22 16:14:00,1.16642,1.16662,1.16642,1.16656,39400000.0
2005-12-22 16:15:00,1.16673,1.16678,1.1667,1.1667,144500002.0
2005-12-22 16:16:00,1.16674,1.16678,1.16672,1.16672,66099999.0
2005-12-22 16:17:00,1.16668,1.1669,1.16662,1.1669,77300000.0
2005-12-22 16:18:00,1.16697,1.16697,1.16672,1.16672,31600000.0
2005-12-22 16:19:00,1.16679,1.16679,1.16673,1.16673,76500000.0
2005-12-22 16:20:00,1.16656,1.16656,1.1664,1.16644,92800000.0
2005-12-22 16:21:00,1.16641,1.16665,1.16641,1.16665,230100004.0
2005-12-22 16:22:00,1.1667,1.1667,1.1667,1.1667,43000000.0
2005-12-22 16:23:00,1.1667,1.1667,1.16647,1.16647,103500001.0
2005-12-22 16:24:00,1.16652,1.1666,1.16648,1.16648,4800000.0
2005-12-22 16:25:00,1.16635,1.16647,1.16612,1.16612,141300000.0
2005-12-22 16:26:00,1.16609,1.16625,1.16609,1.16618,170189998.0
2005-12-22 16:27:00,1.16624,1.16631,1.16622,1.16628,71800002.0
2005-12-22 16:28:00,1.16622,1.16624,1.16604,1.16604,110499998.0
2005-12-22 16:29:00,1.16624,1.16624,1.16624,1.16624,41500000.0
2005-12-22 16:30:00,1.16642,1.16645,1.16625,1.16645,104400000.0
2005-12-22 16:31:00,1.16631,1.16641,1.16625,1.16634,98800001.0
2005-12-22 16:32:00,1.16627,1.16627,1.16601,1.16602,129900001.0
2005-12-22 16:33:00,1.16598,1.16604,1.16594,1.16594,161100001.0
2005-12-22 16:34:00,1.1658,1.16602,1.16578,1.16581,133200002.0
2005-12-22 16:35:00,1.1658,1.1658,1.16569,1.16577,102700003.0
2005-12-22 16:36:00,1.16566,1.16566,1.1655,1.1655,11700000.0
2005-12-22 16:37:00,1.16539,1.16575,1.16539,1.16575,21600000.0
2005-12-22 16:38:00,1.16573,1.16579,1.16562,1.16562,117699998.0
2005-12-22 16:39:00,1.16568,1.16574,1.16563,1.16574,101200002.0
2005-12-22 16:40:00,1.16573,1.16582,1.16573,1.16581,62199998.0
2005-12-22 16:41:00,1.16553,1.16553,1.16515,1.16522,69399999.0
2005-12-22 16:42:00,1.1656,1.16566,1.1656,1.16566,27099999.0
2005-12-22 16:43:00,1.1659,1.16606,1.1659,1.16592,68699999.0
2005-12-22 16:44:00,1.16596,1.16606,1.16592,1.16596,73700002.0
2005-12-22 16:45:00,1.16599,1.16619,1.16599,1.16613,50400000.0
2005-12-22 16:46:00,1.16613,1.16616,1.16608,1.16608,142699997.0
2005-12-22 16:47:00,1.16625,1.16651,1.16625,1.16651,65900000.0
2005-12-22 16:48:00,1.16643,1.16644,1.16614,1.16616,115000003.0
2005-12-22 16:49:00,1.16609,1.16622,1.16608,1.1661,247800003.0
2005-12-22 16:50:00,1.166,1.16605,1.16595,1.16598,194700000.0
2005-12-22 16:51:00,1.16604,1.16614,1.16604,1.16608,166400000.0
2005-12-22 16:52:00,1.16603,1.16613,1.16599,1.16613,79799998.0
2005-12-22 16:53:00,1.16606,1.16606,1.16594,1.16594,45300000.0
2005-12-22 16:54:00,1.16601,1.16606,1.16601,1.16606,8900000.0
2005-12-22 16:55:00,1.1661,1.1661,1.1661,1.1661,8900000.0
2005-12-22 16:56:00,1.16608,1.16635,1.16605,1.16635,70199999.0
2005-12-22 16:57:00,1.16647,1.1665,1.16639,1.16642,89700002.0
2005-12-22 16:58:00,1.16645,1.16653,1.16645,1.16645,45600001.0
2005-12-22 16:59:00,1.16634,1.1664,1.16625,1.16625,84499996.0
2005-12-22 17:00:00,1.1662,1.1662,1.16611,1.16618,194199998.0
2005-12-22 17:01:00,1.16625,1.16631,1.166,1.166,118799998.0
2005-12-22 17:02:00,1.16605,1.16605,1.16595,1.16595,69100001.0
2005-12-22 17:03:00,1.166,1.16607,1.16597,1.16602,43000001.0
2005-12-22 17:04:00,1.16599,1.16604,1.16585,1.16585,46300000.0
2005-12-22 17:05:00,1.16558,1.16558,1.16542,1.16542,44699999.0
2005-12-22 17:06:00,1.16532,1.16573,1.16532,1.16573,21600000.0
2005-12-22 17:07:00,1.16595,1.16599,1.16586,1.16599,122000003.0
2005-12-22 17:08:00,1.16593,1.16597,1.16588,1.1659,54400000.0
2005-12-22 17:09:00,1.16602,1.16602,1.16598,1.16598,32800000.0
2005-12-22 17:10:00,1.16604,1.16606,1.16592,1.16599,124600002.0
2005-12-22 17:11:00,1.16583,1.16598,1.16583,1.16595,79800002.0
2005-12-22 17:12:00,1.16576,1.16576,1.16553,1.16564,64800000.0
2005-12-22 17:13:00,1.16566,1.16579,1.16566,1.16579,53000000.0
2005-12-22 17:14:00,1.16585,1.16595,1.16585,1.16595,20600000.0
2005-12-22 17:15:00,1.16592,1.16598,1.1659,1.16598,68699999.0
2005-12-22 17:16:00,1.16595,1.16595,1.16579,1.16579,35700000.0
2005-12-22 17:17:00,1.16585,1.16588,1.16583,1.16583,42400000.0
2005-12-22 17:18:00,1.16591,1.16603,1.16591,1.16596,81700001.0
2005-12-22 17:19:00,1.16613,1.16613,1.16604,1.16606,50900002.0
2005-12-22 17:20:00,1.16607,1.16624,1.16607,1.16623,153900000.0
2005-12-22 17:21:00,1.16614,1.16633,1.16614,1.16622,137400002.0
2005-12-22 17:22:00,1.16615,1.16624,1.16613,1.16618,112300001.0
2005-12-22 17:23:00,1.16629,1.16629,1.16618,1.16618,37799999.0
2005-12-22 17:24:00,1.16613,1.16629,1.16613,1.16624,145900002.0
2005-12-22 17:25:00,1.16635,1.16651,1.16635,1.16637,35300000.0
2005-12-22 17:26:00,1.16632,1.16636,1.16628,1.16628,120400000.0
2005-12-22 17:27:00,1.16628,1.16628,1.16613,1.16626,173300002.0
2005-12-22 17:28:00,1.16616,1.16629,1.1661,1.1661,90200000.0
2005-12-22 17:29:00,1.16622,1.16633,1.16615,1.16633,134800002.0
2005-12-22 17:30:00,1.16635,1.16637,1.16627,1.1663,27900000.0
2005-12-22 17:31:00,1.16631,1.16641,1.16631,1.16638,42800000.0
2005-12-22 17:32:00,1.16635,1.16635,1.1663,1.16631,58900001.0
2005-12-22 17:33:00,1.16638,1.16638,1.16637,1.16637,17600000.0
2005-12-22 17:34:00,1.16661,1.16679,1.16661,1.1667,122000001.0
2005-12-22 17:35:00,1.16678,1.16707,1.16678,1.16707,71700001.0
2005-12-22 17:36:00,1.16721,1.16732,1.16715,1.16731,70200000.0
2005-12-22 17:37:00,1.1675,1.16755,1.16716,1.16717,107700001.0
2005-12-22 17:38:00,1.16722,1.16779,1.16722,1.16776,54100000.0
2005-12-22 17:39:00,1.16785,1.16794,1.16777,1.16777,67600000.0
2005-12-22 17:40:00,1.16773,1.1678,1.1676,1.1678,75000000.0
2005-12-22 17:41:00,1.16777,1.16785,1.16774,1.16785,66300000.0
2005-12-22 17:42:00,1.168,1.16832,1.168,1.16831,31700000.0
2005-12-22 17:43:00,1.16847,1.16883,1.16847,1.16875,99800000.0
2005-12-22 17:44:00,1.16873,1.16895,1.16849,1.16895,172399997.0
2005-12-22 17:45:00,1.16888,1.16888,1.16853,1.16859,123699999.0
2005-12-22 17:46:00,1.16864,1.16864,1.1685,1.16859,120499997.0
2005-12-22 17:47:00,1.16859,1.16859,1.16842,1.16846,86500001.0
2005-12-22 17:48:00,1.16844,1.16849,1.16844,1.16845,124599999.0
2005-12-22 17:49:00,1.16868,1.16895,1.16864,1.16895,84300001.0
2005-12-22 17:50:00,1.16911,1.1693,1.16907,1.16917,148599999.0
2005-12-22 17:51:00,1.16917,1.16934,1.16917,1.16932,102899999.0
2005-12-22 17:52:00,1.16932,1.16932,1.16917,1.16917,124200001.0
2005-12-22 17:53:00,1.16907,1.16907,1.16891,1.16896,82799999.0
2005-12-22 17:54:00,1.16907,1.1695,1.16907,1.1695,66599998.0
2005-12-22 17:55:00,1.16952,1.16955,1.16941,1.1695,196999997.0
2005-12-22 17:56:00,1.16942,1.16942,1.16934,1.1694,60700002.0
2005-12-22 17:57:00,1.16928,1.16928,1.169,1.16903,116100001.0
2005-12-22 17:58:00,1.16898,1.169,1.16889,1.16892,145400003.0
2005-12-22 17:59:00,1.16868,1.16879,1.16848,1.16848,55400000.0
2005-12-22 18:00:00,1.16834,1.16839,1.16829,1.16835,111800002.0
2005-12-22 18:01:00,1.16825,1.16836,1.16793,1.16799,503800001.0
2005-12-22 18:02:00,1.16794,1.16798,1.16735,1.16735,821800005.0
2005-12-22 18:03:00,1.1673,1.16773,1.16718,1.16754,879600000.0
2005-12-22 18:04:00,1.16755,1.16756,1.1671,1.1671,706299998.0
2005-12-22 18:05:00,1.16713,1.16735,1.1671,1.16722,851800001.0
2005-12-22 18:06:00,1.16723,1.16727,1.16713,1.16715,541300001.0
2005-12-22 18:07:00,1.16711,1.16729,1.16706,1.16711,1155700008.0
2005-12-22 18:08:00,1.16713,1.16735,1.16708,1.16735,1022500009.0
2005-12-22 18:09:00,1.16743,1.16751,1.16732,1.16732,493800005.0
2005-12-22 18:10:00,1.16738,1.1674,1.1672,1.16725,915500004.0
2005-12-22 18:11:00,1.1673,1.1673,1.16704,1.16709,844800007.0
2005-12-22 18:12:00,1.16688,1.16688,1.16637,1.16637,125600000.0
2005-12-22 18:13:00,1.16642,1.16665,1.16639,1.16664,416000001.0
2005-12-22 18:14:00,1.16667,1.16684,1.16657,1.16684,383799998.0
2005-12-22 18:15:00,1.16686,1.16703,1.1668,1.16691,863200005.0
2005-12-22 18:16:00,1.16695,1.16709,1.16693,1.16709,496900000.0
2005-12-22 18:17:00,1.16707,1.16713,1.16697,1.16704,1003699996.0
2005-12-22 18:18:00,1.167,1.16705,1.16695,1.16702,604900002.0
2005-12-22 18:19:00,1.16705,1.16708,1.16698,1.16702,118900000.0
2005-12-22 18:20:00,1.16705,1.16705,1.1669,1.16695,531300002.0
2005-12-22 18:21:00,1.16702,1.16709,1.16699,1.16704,197500000.0
2005-12-22 18:22:00,1.1671,1.16713,1.16707,1.16708,297499999.0
2005-12-22 18:23:00,1.16703,1.16718,1.16703,1.16718,335800002.0
2005-12-22 18:24:00,1.16722,1.16744,1.16714,1.16744,584799991.0
2005-12-22 18:25:00,1.16747,1.16767,1.16745,1.16767,496199996.0
2005-12-22 18:26:00,1.16767,1.16767,1.16747,1.16762,1032500006.0
2005-12-22 18:27:00,1.16773,1.16786,1.16773,1.16784,590900002.0
2005-12-22 18:28:00,1.1679,1.16807,1.16789,1.16807,366200000.0
2005-12-22 18:29:00,1.16807,1.16807,1.16797,1.16807,333999996.0
2005-12-22 18:30:00,1.1681,1.16815,1.16802,1.1681,695000004.0
2005-12-22 18:31:00,1.1681,1.16815,1.16803,1.16807,452300000.0
2005-12-22 18:32:00,1.16807,1.16817,1.168,1.1681,476700006.0
2005-12-22 18:33:00,1.1681,1.16817,1.16805,1.16812,499000003.0
2005-12-22 18:34:00,1.1681,1.16813,1.16799,1.16813,352299995.0
2005-12-22 18:35:00,1.16807,1.16811,1.16755,1.16762,508000009.0
2005-12-22 18:36:00,1.16762,1.16787,1.16755,1.16755,344699999.0
2005-12-22 18:37:00,1.16752,1.1676,1.16752,1.16753,82800000.0
2005-12-22 18:38:00,1.16751,1.16751,1.1671,1.16715,242599998.0
2005-12-22 18:39:00,1.16715,1.16724,1.16714,1.1672,289300001.0
2005-12-22 18:40:00,1.16719,1.16737,1.16706,1.16714,871899999.0
2005-12-22 18:41:00,1.16705,1.16717,1.16705,1.16705,409200001.0
2005-12-22 18:42:00,1.16703,1.16713,1.16688,1.1669,475900001.0
2005-12-22 18:43:00,1.16688,1.1669,1.16682,1.16689,561100006.0
2005-12-22 18:44:00,1.16692,1.16703,1.1669,1.16698,390300002.0
2005-12-22 18:45:00,1.16707,1.16717,1.16699,1.16699,381000002.0
2005-12-22 18:46:00,1.16695,1.16695,1.16673,1.16673,200800000.0
2005-12-22 18:47:00,1.16667,1.16674,1.16657,1.16657,86500001.0
2005-12-22 18:48:00,1.16648,1.16651,1.16644,1.16647,218199998.0
2005-12-22 18:49:00,1.16652,1.16662,1.16644,1.16644,61400001.0
2005-12-22 18:50:00,1.16645,1.16682,1.16645,1.16678,133400001.0
2005-12-22 18:51:00,1.16671,1.16681,1.1667,1.1667,128099996.0
2005-12-22 18:52:00,1.1667,1.16678,1.16668,1.16678,151099999.0
2005-12-22 18:53:00,1.16677,1.16684,1.16665,1.16666,556600002.0
2005-12-22 18:54:00,1.16667,1.16669,1.16657,1.16657,215600001.0
2005-12-22 18:55:00,1.16653,1.16653,1.16634,1.1664,514400003.0
2005-12-22 18:56:00,1.16642,1.16648,1.16642,1.16647,221100002.0
2005-12-22 18:57:00,1.1665,1.16655,1.1665,1.16653,332299998.0
2005-12-22 18:58:00,1.16655,1.16655,1.16643,1.16646,166999999.0
2005-12-22 18:59:00,1.16648,1.16652,1.16631,1.1664,500300001.0
2005-12-22 19:00:00,1.16645,1.16661,1.16634,1.16653,246200001.0
2005-12-22 19:01:00,1.16645,1.16645,1.16626,1.16631,124500003.0
2005-12-22 19:02:00,1.16626,1.16626,1.16595,1.16595,199100004.0
2005-12-22 19:03:00,1.16592,1.1661,1.16592,1.16595,544200007.0
2005-12-22 19:04:00,1.1661,1.16629,1.16604,1.16613,268000002.0
2005-12-22 19:05:00,1.16615,1.16619,1.16608,1.16609,360699998.0
2005-12-22 19:06:00,1.16605,1.16605,1.16589,1.16595,531800000.0
2005-12-22 19:07:00,1.16599,1.16606,1.16595,1.16604,105099999.0
2005-12-22 19:08:00,1.16603,1.16605,1.16595,1.16602,543000002.0
2005-12-22 19:09:00,1.16602,1.16604,1.16578,1.16578,585700004.0
2005-12-22 19:10:00,1.16582,1.16587,1.16577,1.16577,77500001.0
2005-12-22 19:11:00,1.16575,1.16588,1.16572,1.16588,301000000.0
2005-12-22 19:12:00,1.16587,1.16591,1.16574,1.16583,157400002.0
2005-12-22 19:13:00,1.16586,1.16599,1.16581,1.16599,221600003.0
2005-12-22 19:14:00,1.16602,1.16617,1.16602,1.16615,327900000.0
2005-12-22 19:15:00,1.16611,1.16618,1.16609,1.16618,320800002.0
2005-12-22 19:16:00,1.16617,1.16617,1.16605,1.1661,296100003.0
2005-12-22 19:17:00,1.1661,1.16611,1.16599,1.16605,150200002.0
2005-12-22 19:18:00,1.16595,1.16595,1.16551,1.1657,536800000.0
2005-12-22 19:19:00,1.16561,1.16571,1.16561,1.1657,170300003.0
2005-12-22 19:20:00,1.16571,1.16577,1.16567,1.16567,202700000.0
2005-12-22 19:21:00,1.1657,1.1657,1.16567,1.16568,236400002.0
2005-12-22 19:22:00,1.16571,1.16587,1.16571,1.16587,192499998.0
2005-12-22 19:23:00,1.16587,1.1659,1.16587,1.1659,45400002.0
2005-12-22 19:24:00,1.16592,1.16592,1.16585,1.16585,39699999.0
2005-12-22 19:25:00,1.1658,1.1658,1.1658,1.1658,46300000.0
2005-12-22 19:26:00,1.1658,1.1658,1.16575,1.16575,18899999.0
2005-12-22 19:27:00,1.16582,1.166,1.16582,1.16594,512800002.0
2005-12-22 19:28:00,1.16597,1.16597,1.16582,1.16582,169500002.0
2005-12-22 19:29:00,1.16583,1.16583,1.16557,1.16557,47800001.0
2005-12-22 19:30:00,1.16558,1.16568,1.16557,1.16568,98900000.0
2005-12-22 19:31:00,1.16573,1.16595,1.16573,1.16595,93600000.0
2005-12-22 19:32:00,1.16599,1.1661,1.16591,1.16593,157299999.0
2005-12-22 19:33:00,1.16588,1.16603,1.16588,1.16601,295099998.0
2005-12-22 19:34:00,1.166,1.166,1.16592,1.166,106300000.0
2005-12-22 19:35:00,1.16603,1.16607,1.16603,1.16607,1600000.0
2005-12-22 19:36:00,1.1661,1.16617,1.16602,1.16602,107799999.0
2005-12-22 19:37:00,1.16618,1.16625,1.1661,1.16613,485799998.0
2005-12-22 19:38:00,1.16604,1.16611,1.16596,1.16597,294900001.0
2005-12-22 19:39:00,1.16598,1.16617,1.16598,1.16614,311299999.0
2005-12-22 19:40:00,1.16623,1.16623,1.16615,1.16617,293100002.0
2005-12-22 19:41:00,1.16605,1.16605,1.16593,1.16593,255699999.0
2005-12-22 19:42:00,1.16589,1.16594,1.16585,1.16591,104200001.0
2005-12-22 19:43:00,1.16597,1.16597,1.1659,1.1659,131799998.0
2005-12-22 19:44:00,1.16588,1.16603,1.16585,1.16591,62000000.0
2005-12-22 19:45:00,1.16587,1.16587,1.16576,1.16576,64299999.0
2005-12-22 19:46:00,1.16588,1.16611,1.16588,1.16611,124200005.0
2005-12-22 19:47:00,1.1661,1.1661,1.1661,1.1661,27800000.0
2005-12-22 19:48:00,1.16607,1.16607,1.16603,1.16603,38100000.0
2005-12-22 19:49:00,1.166,1.16607,1.16597,1.16607,152700002.0
2005-12-22 19:50:00,1.16607,1.16607,1.16593,1.16593,86000000.0
2005-12-22 19:51:00,1.16585,1.166,1.16585,1.16595,129599999.0
2005-12-22 19:52:00,1.1659,1.1659,1.16585,1.16585,24800000.0
2005-12-22 19:53:00,1.16587,1.16597,1.16583,1.16583,215800000.0
2005-12-22 19:54:00,1.16573,1.16573,1.16557,1.16557,50199998.0
2005-12-22 19:55:00,1.16552,1.16552,1.1653,1.1653,63499999.0
2005-12-22 19:56:00,1.16552,1.16556,1.16545,1.16545,180300001.0
2005-12-22 19:57:00,1.16545,1.1655,1.16539,1.1655,215699999.0
2005-12-22 19:58:00,1.16549,1.16549,1.16539,1.16548,75400000.0
2005-12-22 19:59:00,1.16551,1.16556,1.16541,1.16552,223000000.0
2005-12-22 20:00:00,1.16548,1.16556,1.16545,1.16556,47800000.0
2005-12-22 20:01:00,1.16556,1.16564,1.16553,1.16553,102800000.0
2005-12-22 20:02:00,1.16552,1.1657,1.16552,1.16568,132299998.0
2005-12-22 20:03:00,1.16573,1.16578,1.16562,1.16567,522900006.0
2005-12-22 20:04:00,1.16575,1.16575,1.16568,1.16568,76199998.0
2005-12-22 20:05:00,1.16567,1.16572,1.16557,1.16563,25400000.0
2005-12-22 20:06:00,1.16568,1.16569,1.16562,1.16568,72400001.0
2005-12-22 20:07:00,1.16569,1.16572,1.16557,1.16562,198500000.0
2005-12-22 20:08:00,1.1656,1.16565,1.1656,1.16565,363499999.0
2005-12-22 20:09:00,1.16562,1.16571,1.16561,1.1657,365100006.0
2005-12-22 20:10:00,1.1657,1.16573,1.16565,1.1657,78399999.0
2005-12-22 20:11:00,1.16568,1.16568,1.16561,1.16561,215499999.0
2005-12-22 20:12:00,1.1656,1.16565,1.16558,1.1656,594999997.0
2005-12-22 20:13:00,1.16562,1.16562,1.16558,1.1656,169600001.0
2005-12-22 20:14:00,1.16557,1.16571,1.16557,1.16568,131100001.0
2005-12-22 20:15:00,1.16575,1.16578,1.16565,1.1657,502200007.0
2005-12-22 20:16:00,1.1657,1.16575,1.16565,1.16567,459499997.0
2005-12-22 20:17:00,1.16567,1.16578,1.16562,1.16575,359200002.0
2005-12-22 20:18:00,1.16576,1.16576,1.16563,1.16571,177900001.0
2005-12-22 20:19:00,1.16565,1.16567,1.16556,1.16558,45700000.0
2005-12-22 20:20:00,1.16555,1.16569,1.16552,1.16552,455700004.0
2005-12-22 20:21:00,1.16548,1.1655,1.1654,1.16548,456700000.0
2005-12-22 20:22:00,1.16562,1.16574,1.16559,1.16559,331399998.0
2005-12-22 20:23:00,1.16555,1.16567,1.1655,1.1655,444900001.0
2005-12-22 20:24:00,1.16551,1.16556,1.1654,1.16544,255300001.0
2005-12-22 20:25:00,1.1655,1.1655,1.16545,1.16545,121000000.0
2005-12-22 20:26:00,1.16542,1.16543,1.16534,1.1654,256999999.0
2005-12-22 20:27:00,1.16542,1.16559,1.16542,1.16552,132800002.0
2005-12-22 20:28:00,1.16555,1.16565,1.16555,1.1656,797799993.0
2005-12-22 20:29:00,1.16557,1.16571,1.16548,1.16548,367300003.0
2005-12-22 20:30:00,1.16543,1.1655,1.16543,1.1655,273299999.0
2005-12-22 20:31:00,1.16555,1.16555,1.16545,1.16545,408100001.0
2005-12-22 20:32:00,1.16545,1.16558,1.16544,1.16558,323899997.0
2005-12-22 20:33:00,1.16554,1.16564,1.16542,1.16553,307500003.0
2005-12-22 20:34:00,1.16553,1.1656,1.16552,1.16553,153500001.0
2005-12-22 20:35:00,1.16558,1.16566,1.16551,1.16553,144500000.0
2005-12-22 20:36:00,1.1655,1.16553,1.1654,1.1655,371699996.0
2005-12-22 20:37:00,1.16547,1.16547,1.16536,1.16536,289200000.0
2005-12-22 20:38:00,1.1654,1.1655,1.16536,1.16541,243300000.0
2005-12-22 20:39:00,1.1654,1.16545,1.16535,1.16545,436199998.0
2005-12-22 20:40:00,1.16545,1.16547,1.16532,1.16535,366000003.0
2005-12-22 20:41:00,1.16537,1.16537,1.16522,1.16536,389099995.0
2005-12-22 20:42:00,1.16539,1.16539,1.16528,1.16535,464299995.0
2005-12-22 20:43:00,1.16537,1.16542,1.16527,1.1653,303099999.0
2005-12-22 20:44:00,1.16513,1.16513,1.16465,1.16476,51100000.0
2005-12-22 20:45:00,1.16478,1.16496,1.16478,1.16482,164290002.0
2005-12-22 20:46:00,1.16486,1.16511,1.16486,1.16511,218200003.0
2005-12-22 20:47:00,1.16513,1.16513,1.16501,1.16509,200900003.0
2005-12-22 20:48:00,1.16517,1.16523,1.16514,1.16523,71300000.0
2005-12-22 20:49:00,1.16524,1.16524,1.1651,1.16516,335500000.0
2005-12-22 20:50:00,1.1651,1.1651,1.1651,1.1651,195500000.0
2005-12-22 20:51:00,1.16515,1.1653,1.16515,1.1653,72600001.0
2005-12-22 20:52:00,1.16535,1.16535,1.16535,1.16535,100400002.0
2005-12-22 20:53:00,1.1653,1.16535,1.16525,1.16525,247400003.0
2005-12-22 20:54:00,1.16526,1.16526,1.16487,1.16498,400199999.0
2005-12-22 20:55:00,1.165,1.165,1.16469,1.16472,244099999.0
2005-12-22 20:56:00,1.1646,1.1646,1.1635,1.16365,761800007.0
2005-12-22 20:57:00,1.16344,1.16347,1.1632,1.16347,439900004.0
2005-12-22 20:58:00,1.16356,1.16398,1.16349,1.16398,244700000.0
2005-12-22 20:59:00,1.164,1.1642,1.164,1.1642,232599999.0
2005-12-22 21:00:00,1.16425,1.16427,1.16415,1.1642,1024900006.0
2005-12-22 21:01:00,1.16418,1.16422,1.1641,1.16412,681399999.0
2005-12-22 21:02:00,1.16402,1.16404,1.1638,1.1638,86400000.0
2005-12-22 21:03:00,1.16382,1.16384,1.16371,1.16382,613600002.0
2005-12-22 21:04:00,1.16388,1.16413,1.16384,1.16413,744799997.0
2005-12-22 21:05:00,1.16408,1.16408,1.16388,1.16393,897200002.0
2005-12-22 21:06:00,1.16397,1.16397,1.16387,1.16388,147400000.0
2005-12-22 21:07:00,1.1639,1.16395,1.1638,1.16383,622900003.0
2005-12-22 21:08:00,1.1638,1.16395,1.1638,1.16395,196400000.0
2005-12-22 21:09:00,1.16389,1.16412,1.16389,1.16412,57100001.0
2005-12-22 21:10:00,1.16414,1.16414,1.16397,1.164,492099998.0
2005-12-22 21:11:00,1.16395,1.16395,1.1637,1.16375,331799997.0
2005-12-22 21:12:00,1.1638,1.16384,1.1637,1.16377,367200003.0
2005-12-22 21:13:00,1.16371,1.16375,1.16349,1.16349,413000006.0
2005-12-22 21:14:00,1.1635,1.16353,1.16337,1.16348,196100000.0
2005-12-22 21:15:00,1.16347,1.16349,1.16337,1.16337,87900002.0
2005-12-22 21:16:00,1.16335,1.16344,1.16331,1.16331,81700002.0
2005-12-22 21:17:00,1.16339,1.16352,1.16337,1.16352,115200000.0
2005-12-22 21:18:00,1.16359,1.16359,1.1635,1.16351,42300000.0
2005-12-22 21:19:00,1.16345,1.1635,1.16345,1.16345,114100000.0
2005-12-22 21:20:00,1.16349,1.1637,1.16349,1.16361,100499998.0
2005-12-22 21:21:00,1.1636,1.16372,1.1636,1.16372,70200000.0
2005-12-22 21:22:00,1.16364,1.1637,1.1636,1.1637,79600002.0
2005-12-22 21:23:00,1.16375,1.16388,1.16375,1.16382,136900002.0
2005-12-22 21:24:00,1.1637,1.1637,1.16355,1.16355,48300001.0
2005-12-22 21:25:00,1.16347,1.16353,1.16347,1.16351,61200002.0
2005-12-22 21:26:00,1.16345,1.1638,1.16341,1.1638,143599999.0
2005-12-22 21:27:00,1.16376,1.16376,1.16347,1.16353,131600000.0
2005-12-22 21:28:00,1.16347,1.16359,1.16346,1.16357,340000002.0
2005-12-22 21:29:00,1.16358,1.16373,1.16348,1.16372,144699998.0
2005-12-22 21:30:00,1.16376,1.16378,1.16366,1.16378,42200001.0
2005-12-22 21:31:00,1.16382,1.16386,1.16382,1.16383,81500000.0
2005-12-22 21:32:00,1.16381,1.16388,1.16377,1.16388,226400000.0
2005-12-22 21:33:00,1.16397,1.16404,1.16391,1.164,169000003.0
2005-12-22 21:34:00,1.16403,1.16407,1.16402,1.16402,78400002.0
2005-12-22 21:35:00,1.16399,1.16406,1.16396,1.16406,84600002.0
2005-12-22 21:36:00,1.16411,1.16419,1.16401,1.16401,69699998.0
2005-12-22 21:37:00,1.16407,1.16407,1.164,1.164,101199999.0
2005-12-22 21:38:00,1.16406,1.16421,1.16405,1.16405,119000002.0
2005-12-22 21:39:00,1.164,1.164,1.16395,1.164,398000003.0
2005-12-22 21:40:00,1.16403,1.1641,1.16399,1.16405,202799996.0
2005-12-22 21:41:00,1.16417,1.16425,1.16417,1.16425,53800001.0
2005-12-22 21:42:00,1.16425,1.16425,1.16395,1.16395,119000000.0
2005-12-22 21:43:00,1.16396,1.16408,1.16394,1.16394,143299998.0
2005-12-22 21:44:00,1.16396,1.16418,1.16396,1.16418,103500002.0
2005-12-22 21:45:00,1.16416,1.16416,1.16395,1.16402,140900002.0
2005-12-22 21:46:00,1.16402,1.16413,1.16399,1.16399,198100000.0
2005-12-22 21:47:00,1.16393,1.16397,1.1638,1.1638,194200001.0
2005-12-22 21:48:00,1.16388,1.16388,1.16381,1.16381,187400005.0
2005-12-22 21:49:00,1.16379,1.16393,1.16379,1.16383,59199998.0
2005-12-22 21:50:00,1.16376,1.16388,1.16376,1.16388,90300000.0
2005-12-22 21:51:00,1.1639,1.1639,1.16383,1.16383,170899998.0
2005-12-22 21:52:00,1.16382,1.1639,1.16382,1.1639,78399999.0
2005-12-22 21:53:00,1.1639,1.1639,1.1639,1.1639,202500001.0
2005-12-22 21:54:00,1.1639,1.16395,1.16385,1.16385,72900000.0
2005-12-22 21:55:00,1.16393,1.16415,1.16393,1.16415,42700000.0
2005-12-22 21:56:00,1.16422,1.16436,1.16422,1.16436,41300000.0
2005-12-22 21:57:00,1.16437,1.1645,1.16437,1.16442,70800000.0
2005-12-22 21:58:00,1.16442,1.16449,1.16437,1.16443,160900003.0
2005-12-22 21:59:00,1.16437,1.16484,1.16437,1.1647,231900001.0
2005-12-22 22:00:00,1.16473,1.16491,1.16463,1.16466,251400003.0
2005-12-22 22:01:00,1.16467,1.1647,1.16467,1.16467,95000001.0
2005-12-22 22:02:00,1.16464,1.16478,1.16451,1.16455,374999998.0
2005-12-22 22:03:00,1.16454,1.16459,1.16446,1.16451,170300001.0
2005-12-22 22:04:00,1.16455,1.16455,1.16445,1.1645,81700000.0
2005-12-22 22:05:00,1.1645,1.16455,1.16445,1.16445,54299999.0
2005-12-22 22:06:00,1.16448,1.16467,1.16448,1.16465,182900000.0
2005-12-22 22:07:00,1.16482,1.16563,1.16481,1.16563,179000004.0
2005-12-22 22:08:00,1.16581,1.1659,1.16578,1.16586,158100000.0
2005-12-22 22:09:00,1.16576,1.1659,1.16576,1.16581,167299998.0
2005-12-22 22:10:00,1.16582,1.16596,1.16582,1.16584,59100001.0
2005-12-22 22:11:00,1.16586,1.16622,1.16586,1.16622,69600002.0
2005-12-22 22:12:00,1.16627,1.16649,1.16625,1.16632,172899997.0
2005-12-22 22:13:00,1.16626,1.16635,1.16618,1.16635,128100002.0
2005-12-22 22:14:00,1.16645,1.16645,1.16637,1.16643,70600000.0
2005-12-22 22:15:00,1.16648,1.16648,1.1664,1.16645,88100000.0
2005-12-22 22:16:00,1.16644,1.16644,1.16639,1.1664,169600000.0
2005-12-22 22:17:00,1.1663,1.1663,1.16619,1.16627,39300000.0
2005-12-22 22:18:00,1.16622,1.16622,1.1661,1.1661,92100001.0
2005-12-22 22:19:00,1.16601,1.16601,1.16596,1.16598,28700000.0
2005-12-22 22:20:00,1.16598,1.1661,1.16595,1.1661,167200001.0
2005-12-22 22:21:00,1.16614,1.16614,1.166,1.16603,302400004.0
2005-12-22 22:22:00,1.16605,1.16615,1.16605,1.16605,136600000.0
2005-12-22 22:23:00,1.1661,1.1661,1.1661,1.1661,141199998.0
2005-12-22 22:24:00,1.16607,1.16607,1.16586,1.16588,165500002.0
2005-12-22 22:25:00,1.16585,1.16585,1.16575,1.16575,100899999.0
2005-12-22 22:26:00,1.16578,1.1658,1.16573,1.16573,52800000.0
2005-12-22 22:27:00,1.1658,1.16585,1.1658,1.1658,362800002.0
2005-12-22 22:28:00,1.16573,1.16608,1.16573,1.16608,44500000.0
2005-12-22 22:29:00,1.16622,1.16629,1.1661,1.16629,191799999.0
2005-12-22 22:30:00,1.1663,1.16641,1.16623,1.16641,83100002.0
2005-12-22 22:31:00,1.16658,1.16688,1.16658,1.16675,140499999.0
2005-12-22 22:32:00,1.1666,1.1666,1.16647,1.16647,78500001.0
2005-12-22 22:33:00,1.16645,1.16654,1.16636,1.16654,161900000.0
2005-12-22 22:34:00,1.16655,1.16665,1.16655,1.1666,368700004.0
2005-12-22 22:35:00,1.1666,1.1666,1.16617,1.1662,203800000.0
2005-12-22 22:36:00,1.16623,1.16626,1.16617,1.16617,132999999.0
2005-12-22 22:37:00,1.16614,1.16614,1.16607,1.16608,177499998.0
2005-12-22 22:38:00,1.16615,1.16625,1.16615,1.1662,97400001.0
2005-12-22 22:39:00,1.16633,1.1669,1.16633,1.1668,142800001.0
2005-12-22 22:40:00,1.16684,1.16709,1.16684,1.16699,71499999.0
2005-12-22 22:41:00,1.16702,1.16727,1.16702,1.16714,61100000.0
2005-12-22 22:42:00,1.1672,1.16731,1.1672,1.16731,11200000.0
2005-12-22 22:43:00,1.16734,1.16743,1.16727,1.16732,388899999.0
2005-12-22 22:44:00,1.16732,1.16744,1.16732,1.16735,155800001.0
2005-12-22 22:45:00,1.16733,1.16745,1.16733,1.16741,70000001.0
2005-12-22 22:46:00,1.16741,1.16741,1.16724,1.16732,110900001.0
2005-12-22 22:47:00,1.16718,1.16718,1.16707,1.16707,7200000.0
2005-12-22 22:48:00,1.1671,1.1671,1.16705,1.16705,84300001.0
2005-12-22 22:49:00,1.16712,1.16716,1.1671,1.16713,60799999.0
2005-12-22 22:50:00,1.16718,1.16718,1.16698,1.16698,43599999.0
2005-12-22 22:51:00,1.167,1.167,1.16678,1.16678,30000001.0
2005-12-22 22:52:00,1.16665,1.1667,1.1666,1.1666,209300002.0
2005-12-22 22:53:00,1.16662,1.16668,1.1665,1.16663,125200001.0
2005-12-22 22:54:00,1.16665,1.1667,1.16665,1.16665,142900001.0
2005-12-22 22:55:00,1.1667,1.16675,1.1666,1.16665,222100001.0
2005-12-22 22:56:00,1.16665,1.16665,1.1666,1.1666,148099995.0
2005-12-22 22:57:00,1.1666,1.16665,1.1666,1.1666,167100003.0
2005-12-22 22:58:00,1.1667,1.1667,1.1666,1.1667,74800000.0
2005-12-22 22:59:00,1.16659,1.16659,1.16621,1.16633,119300001.0
2005-12-22 23:00:00,1.16634,1.16641,1.16634,1.16641,15900000.0
2005-12-22 23:01:00,1.1667,1.16675,1.16668,1.1667,95499996.0
2005-12-22 23:02:00,1.16669,1.16669,1.16661,1.16662,89200000.0
2005-12-22 23:03:00,1.16665,1.16665,1.1666,1.1666,22400000.0
2005-12-22 23:04:00,1.16653,1.16653,1.16638,1.16638,56700000.0
2005-12-22 23:05:00,1.16626,1.16626,1.16607,1.16607,125300003.0
2005-12-22 23:06:00,1.1661,1.16615,1.166,1.1661,132200002.0
2005-12-22 23:07:00,1.16612,1.16622,1.16607,1.1662,128199997.0
2005-12-22 23:08:00,1.16622,1.1664,1.16617,1.16617,137200002.0
2005-12-22 23:09:00,1.16617,1.16627,1.16611,1.16618,109400001.0
2005-12-22 23:10:00,1.16613,1.16613,1.16605,1.16605,48499999.0
2005-12-22 23:11:00,1.16598,1.16604,1.16598,1.16603,21599999.0
2005-12-22 23:12:00,1.16592,1.166,1.1659,1.166,72000001.0
2005-12-22 23:13:00,1.166,1.16605,1.16595,1.16605,71400001.0
2005-12-22 23:14:00,1.16598,1.16625,1.16598,1.16617,262399999.0
2005-12-22 23:15:00,1.16621,1.16636,1.16608,1.16624,169200000.0
2005-12-22 23:16:00,1.16622,1.16636,1.16622,1.16636,162100000.0
2005-12-22 23:17:00,1.16633,1.16633,1.16625,1.16625,107399998.0
2005-12-22 23:18:00,1.1663,1.16641,1.16628,1.16637,68899999.0
2005-12-22 23:19:00,1.16618,1.16618,1.16612,1.16612,27300000.0
2005-12-22 23:20:00,1.16612,1.16641,1.16612,1.16636,31700000.0
2005-12-22 23:21:00,1.16642,1.16651,1.16639,1.1665,87400002.0
2005-12-22 23:22:00,1.16647,1.16647,1.16617,1.16624,117099998.0
2005-12-22 23:23:00,1.16635,1.16662,1.16635,1.1666,79500001.0
2005-12-22 23:24:00,1.16665,1.16665,1.16632,1.16654,59399999.0
2005-12-22 23:25:00,1.16673,1.16678,1.16667,1.16667,84600000.0
2005-12-22 23:26:00,1.16665,1.16675,1.16663,1.1667,156100002.0
2005-12-22 23:27:00,1.1667,1.16675,1.16668,1.16672,106500002.0
2005-12-22 23:28:00,1.16673,1.16675,1.16665,1.16667,132600000.0
2005-12-22 23:29:00,1.16679,1.16679,1.16679,1.16679,50800002.0
2005-12-22 23:30:00,1.16683,1.16691,1.16683,1.16688,73200003.0
2005-12-22 23:31:00,1.1669,1.1669,1.1669,1.1669,46600001.0
2005-12-22 23:32:00,1.16693,1.16693,1.16685,1.1669,193100003.0
2005-12-22 23:33:00,1.16694,1.1671,1.16686,1.16686,70900001.0
2005-12-22 23:34:00,1.1668,1.16693,1.16676,1.16693,50800001.0
2005-12-22 23:35:00,1.1668,1.16705,1.1668,1.16705,82800000.0
2005-12-22 23:36:00,1.16699,1.16704,1.16692,1.16704,30000001.0
2005-12-22 23:37:00,1.16701,1.16704,1.16701,1.16704,42500000.0
2005-12-22 23:38:00,1.16699,1.16725,1.16699,1.16703,182899998.0
2005-12-22 23:39:00,1.16693,1.16693,1.16685,1.16685,58299999.0
2005-12-22 23:40:00,1.16662,1.16662,1.1665,1.1665,3200000.0
2005-12-22 23:41:00,1.1664,1.16654,1.16637,1.1664,120600003.0
2005-12-22 23:42:00,1.16626,1.16627,1.16607,1.16625,134499998.0
2005-12-22 23:43:00,1.1663,1.16635,1.1663,1.1663,53300001.0
2005-12-22 23:44:00,1.16635,1.16646,1.16631,1.16631,168899998.0
2005-12-22 23:45:00,1.1664,1.1664,1.16622,1.16624,84999998.0
2005-12-22 23:46:00,1.16621,1.16621,1.16621,1.16621,42300000.0
2005-12-22 23:47:00,1.16634,1.16636,1.16634,1.16636,2500000.0
2005-12-22 23:48:00,1.1664,1.1664,1.16635,1.16635,134400002.0
2005-12-22 23:49:00,1.16639,1.16653,1.16639,1.16645,57400000.0
2005-12-22 23:50:00,1.16663,1.16688,1.16659,1.16659,117200000.0
2005-12-22 23:51:00,1.1665,1.16655,1.16643,1.16643,149799998.0
2005-12-22 23:52:00,1.16652,1.16652,1.16635,1.16635,154600003.0
2005-12-22 23:53:00,1.16636,1.1664,1.16628,1.16638,140400000.0
2005-12-22 23:54:00,1.1664,1.1664,1.1664,1.1664,22400000.0
2005-12-22 23:55:00,1.16635,1.16635,1.16626,1.16631,110500002.0
2005-12-22 23:56:00,1.16613,1.16627,1.16613,1.16624,96699999.0
2005-12-22 23:57:00,1.16629,1.16629,1.16616,1.16628,84700002.0
2005-12-22 23:58:00,1.16609,1.16611,1.16581,1.16611,82100001.0
2005-12-22 23:59:00,1.16605,1.16608,1.16605,1.16608,1600000.0
2005-12-23 00:00:00,1.16615,1.16615,1.1661,1.1661,61500000.0
2005-12-23 00:01:00,1.16638,1.16638,1.16602,1.1661,140489998.0
2005-12-23 00:02:00,1.16622,1.16644,1.16622,1.16639,21800000.0
2005-12-23 00:03:00,1.16615,1.16627,1.16608,1.16627,192700003.0
2005-12-23 00:04:00,1.16622,1.16622,1.16586,1.16605,129100000.0
2005-12-23 00:05:00,1.16601,1.16629,1.16598,1.16611,86900000.0
2005-12-23 00:06:00,1.16615,1.16623,1.16587,1.16587,139800002.0
2005-12-23 00:07:00,1.16575,1.16597,1.16572,1.16583,103499998.0
2005-12-23 00:08:00,1.16577,1.16599,1.16566,1.16579,190600001.0
2005-12-23 00:09:00,1.16568,1.16605,1.16561,1.16605,144600003.0
2005-12-23 00:10:00,1.16577,1.16585,1.16561,1.16578,207400001.0
2005-12-23 00:11:00,1.16587,1.1661,1.16571,1.16577,148200000.0
2005-12-23 00:12:00,1.16572,1.16598,1.16566,1.1659,143900001.0
2005-12-23 00:13:00,1.16575,1.16587,1.16565,1.16587,126400003.0
2005-12-23 00:14:00,1.16573,1.16599,1.16573,1.16592,99900002.0
2005-12-23 00:15:00,1.16588,1.16588,1.16574,1.16586,37600000.0
2005-12-23 00:16:00,1.16582,1.16582,1.1657,1.16574,79000001.0
2005-12-23 00:17:00,1.16587,1.16587,1.16559,1.16559,45200000.0
2005-12-23 00:18:00,1.16575,1.16643,1.16575,1.16643,148500000.0
2005-12-23 00:19:00,1.16638,1.1664,1.16623,1.16623,89799999.0
2005-12-23 00:20:00,1.16618,1.16643,1.16609,1.16638,166900001.0
2005-12-23 00:21:00,1.1663,1.16664,1.16622,1.1666,112499997.0
2005-12-23 00:22:00,1.16654,1.16654,1.16622,1.16627,61600000.0
2005-12-23 00:23:00,1.16618,1.1665,1.16616,1.16647,90099998.0
2005-12-23 00:24:00,1.16625,1.16629,1.16578,1.16588,75100001.0
2005-12-23 00:25:00,1.16612,1.16635,1.16588,1.16597,192299998.0
2005-12-23 00:26:00,1.16598,1.16636,1.16598,1.16636,82399999.0
2005-12-23 00:27:00,1.1662,1.16634,1.16599,1.16634,150700001.0
2005-12-23 00:28:00,1.16627,1.16634,1.16596,1.16608,117400001.0
2005-12-23 00:29:00,1.16619,1.16644,1.16603,1.16604,105499999.0
2005-12-23 00:30:00,1.16608,1.16626,1.16602,1.16602,78900000.0
2005-12-23 00:31:00,1.16607,1.16607,1.16589,1.16589,40600000.0
2005-12-23 00:32:00,1.1659,1.1659,1.1659,1.1659,15200000.0
2005-12-23 00:33:00,1.16581,1.16581,1.16577,1.16577,9800000.0
2005-12-23 00:34:00,1.16575,1.16578,1.16562,1.16578,115100002.0
2005-12-23 00:35:00,1.16572,1.16572,1.1657,1.1657,26700001.0
2005-12-23 00:36:00,1.16562,1.16575,1.16562,1.16562,68900000.0
2005-12-23 00:37:00,1.16568,1.16575,1.16568,1.16575,4500000.0
2005-12-23 00:38:00,1.16565,1.1657,1.16562,1.16567,91499999.0
2005-12-23 00:39:00,1.16565,1.16565,1.16562,1.16562,41600000.0
2005-12-23 00:40:00,1.16576,1.16594,1.16569,1.16585,100400002.0
2005-12-23 00:41:00,1.16594,1.16601,1.16594,1.16601,21700000.0
2005-12-23 00:42:00,1.16609,1.16609,1.16606,1.16606,46800000.0
2005-12-23 00:43:00,1.16605,1.16614,1.16601,1.16609,108099999.0
2005-12-23 00:44:00,1.166,1.16602,1.16595,1.166,93000002.0
2005-12-23 00:45:00,1.166,1.16605,1.16592,1.166,83500000.0
2005-12-23 00:46:00,1.16605,1.16605,1.16605,1.16605,21600000.0
2005-12-23 00:47:00,1.166,1.16605,1.16593,1.166,117400000.0
2005-12-23 00:48:00,1.166,1.16605,1.16595,1.16605,73500002.0
2005-12-23 00:49:00,1.16602,1.16605,1.16595,1.16595,90100002.0
2005-12-23 00:50:00,1.16605,1.16605,1.16597,1.166,152700002.0
2005-12-23 00:51:00,1.166,1.16605,1.16592,1.166,86799998.0
2005-12-23 00:52:00,1.16603,1.16622,1.16602,1.16621,109600002.0
2005-12-23 00:53:00,1.16625,1.1663,1.16625,1.1663,50800000.0
2005-12-23 00:54:00,1.16635,1.16635,1.16625,1.16633,128500001.0
2005-12-23 00:55:00,1.1663,1.16635,1.16625,1.16625,44399999.0
2005-12-23 00:56:00,1.16628,1.1663,1.16623,1.16628,144199999.0
2005-12-23 00:57:00,1.16633,1.16641,1.1663,1.16634,141800003.0
2005-12-23 00:58:00,1.16625,1.1663,1.16625,1.1663,12000000.0
2005-12-23 00:59:00,1.1663,1.16635,1.1663,1.1663,76499999.0
2005-12-23 01:00:00,1.1663,1.16638,1.1663,1.16638,103700000.0
2005-12-23 01:01:00,1.16635,1.16635,1.16625,1.1663,62200000.0
2005-12-23 01:02:00,1.16634,1.16649,1.16634,1.16648,46500000.0
2005-12-23 01:03:00,1.16658,1.16672,1.16652,1.16672,66200001.0
2005-12-23 01:04:00,1.16668,1.1667,1.16659,1.16663,138699998.0
2005-12-23 01:05:00,1.16665,1.16665,1.16645,1.1666,110399998.0
2005-12-23 01:06:00,1.16655,1.16655,1.16655,1.16655,800000.0
2005-12-23 01:07:00,1.1666,1.1666,1.1666,1.1666,32000000.0
2005-12-23 01:08:00,1.1666,1.16673,1.16657,1.16673,71800000.0
2005-12-23 01:09:00,1.16671,1.16671,1.16664,1.16664,6200000.0
2005-12-23 01:10:00,1.16662,1.16662,1.16662,1.16662,12800000.0
2005-12-23 01:11:00,1.1666,1.1666,1.1666,1.1666,16700001.0
2005-12-23 01:12:00,1.16664,1.16664,1.16664,1.16664,40000000.0
2005-12-23 01:13:00,1.1667,1.1667,1.1667,1.1667,8800000.0
2005-12-23 01:14:00,1.16665,1.16665,1.16665,1.16665,31800000.0
2005-12-23 01:15:00,1.1667,1.1667,1.16665,1.16665,44900000.0
2005-12-23 01:16:00,1.16668,1.1667,1.16662,1.16665,90599999.0
2005-12-23 01:17:00,1.1667,1.1667,1.16665,1.1667,107400000.0
2005-12-23 01:18:00,1.16675,1.16675,1.16675,1.16675,7100000.0
2005-12-23 01:19:00,1.16673,1.16677,1.16673,1.16677,34300000.0
2005-12-23 01:20:00,1.16672,1.1668,1.16672,1.1668,34300000.0
2005-12-23 01:21:00,1.16678,1.1668,1.16675,1.16675,50300000.0
2005-12-23 01:22:00,1.16683,1.16687,1.16683,1.16687,60599998.0
2005-12-23 01:23:00,1.1669,1.16692,1.1669,1.16692,3500000.0
2005-12-23 01:24:00,1.1669,1.1669,1.16682,1.16682,39900000.0
2005-12-23 01:25:00,1.1669,1.16693,1.16685,1.16693,63400002.0
2005-12-23 01:26:00,1.1669,1.1669,1.1669,1.1669,7300000.0
2005-12-23 01:27:00,1.1669,1.1669,1.16683,1.16685,121200003.0
2005-12-23 01:28:00,1.16695,1.16695,1.16688,1.16688,50200002.0
2005-12-23 01:29:00,1.16695,1.16695,1.16683,1.1669,132500001.0
2005-12-23 01:30:00,1.16683,1.16685,1.16683,1.16685,50399998.0
2005-12-23 01:31:00,1.1669,1.1669,1.16685,1.1669,87599999.0
2005-12-23 01:32:00,1.1669,1.16695,1.1669,1.16695,34200000.0
2005-12-23 01:33:00,1.1669,1.1669,1.16688,1.16688,48600000.0
2005-12-23 01:34:00,1.1669,1.1669,1.16685,1.16685,21700000.0
2005-12-23 01:35:00,1.16695,1.16695,1.1669,1.1669,12000000.0
2005-12-23 01:36:00,1.16695,1.16695,1.16685,1.1669,30500000.0
2005-12-23 01:37:00,1.16683,1.1669,1.16683,1.1669,34000000.0
2005-12-23 01:38:00,1.16682,1.16698,1.16682,1.16683,121700000.0
2005-12-23 01:39:00,1.16678,1.16685,1.16678,1.16685,20500000.0
2005-12-23 01:40:00,1.1667,1.16683,1.1667,1.16683,43900000.0
2005-12-23 01:41:00,1.16685,1.16685,1.16682,1.16682,8800000.0
2005-12-23 01:42:00,1.1668,1.1668,1.1668,1.1668,600000.0
2005-12-23 01:43:00,1.1668,1.16688,1.1668,1.16688,14800000.0
2005-12-23 01:44:00,1.16677,1.1668,1.16675,1.1668,52300001.0
2005-12-23 01:45:00,1.1668,1.1668,1.1668,1.1668,16800000.0
2005-12-23 01:46:00,1.16675,1.16685,1.16675,1.1668,23800000.0
2005-12-23 01:47:00,1.16683,1.16683,1.16683,1.16683,8800000.0
2005-12-23 01:48:00,1.16685,1.16685,1.16678,1.1668,65500001.0
2005-12-23 01:49:00,1.16685,1.16685,1.1668,1.1668,71700001.0
2005-12-23 01:50:00,1.16677,1.16685,1.16677,1.16685,48300001.0
2005-12-23 01:51:00,1.16682,1.16682,1.16675,1.16675,27900000.0
2005-12-23 01:52:00,1.1668,1.16685,1.16675,1.16685,176799995.0
2005-12-23 01:53:00,1.1668,1.1668,1.1668,1.1668,45300000.0
2005-12-23 01:54:00,1.1668,1.1668,1.16675,1.1668,50900000.0
2005-12-23 01:55:00,1.1667,1.16685,1.1667,1.16685,35200001.0
2005-12-23 01:56:00,1.1668,1.1668,1.1668,1.1668,46500000.0
2005-12-23 01:57:00,1.16685,1.16685,1.16673,1.16675,113700000.0
2005-12-23 01:58:00,1.1668,1.1668,1.16673,1.16673,6400000.0
2005-12-23 01:59:00,1.16675,1.1668,1.16675,1.1668,3200000.0
2005-12-23 02:00:00,1.16673,1.1668,1.16672,1.16672,118499998.0
2005-12-23 02:01:00,1.16683,1.16683,1.16683,1.16683,800000.0
2005-12-23 02:02:00,1.1668,1.1668,1.1668,1.1668,3700000.0
2005-12-23 02:03:00,1.16678,1.16685,1.1667,1.16682,170100003.0
2005-12-23 02:04:00,1.1668,1.1668,1.16677,1.16677,55800000.0
2005-12-23 02:05:00,1.16685,1.16685,1.16673,1.1668,162900004.0
2005-12-23 02:06:00,1.1667,1.16683,1.1667,1.16683,51499999.0
2005-12-23 02:07:00,1.16685,1.16685,1.16673,1.16675,94200001.0
2005-12-23 02:08:00,1.16677,1.16677,1.16667,1.16667,173400000.0
2005-12-23 02:09:00,1.1667,1.1667,1.16665,1.16665,27100000.0
2005-12-23 02:10:00,1.16668,1.16677,1.16663,1.16663,44700000.0
2005-12-23 02:11:00,1.1666,1.1666,1.16655,1.1666,109699997.0
2005-12-23 02:12:00,1.16658,1.16658,1.16658,1.16658,4000000.0
2005-12-23 02:13:00,1.1666,1.1666,1.1666,1.1666,1600000.0
2005-12-23 02:14:00,1.1666,1.1666,1.1666,1.1666,27900000.0
2005-12-23 02:15:00,1.16663,1.16663,1.16649,1.16657,138200003.0
2005-12-23 02:16:00,1.1665,1.1665,1.1665,1.1665,20500001.0
2005-12-23 02:17:00,1.16655,1.16655,1.16652,1.16652,7300000.0
2005-12-23 02:18:00,1.16646,1.16659,1.16646,1.16651,84600000.0
2005-12-23 02:19:00,1.16643,1.16653,1.16639,1.16643,128700002.0
2005-12-23 02:20:00,1.16635,1.16648,1.16635,1.16645,61400000.0
2005-12-23 02:21:00,1.16639,1.16646,1.16639,1.16646,7200000.0
2005-12-23 02:22:00,1.1665,1.16655,1.16645,1.16655,78099999.0
2005-12-23 02:23:00,1.1665,1.16662,1.16645,1.16657,80700000.0
2005-12-23 02:24:00,1.1665,1.1665,1.16645,1.16645,32800000.0
2005-12-23 02:25:00,1.16645,1.16652,1.16645,1.16652,51800001.0
2005-12-23 02:26:00,1.1665,1.1665,1.16645,1.16645,11100000.0
2005-12-23 02:27:00,1.1665,1.1665,1.1665,1.1665,3200000.0
2005-12-23 02:28:00,1.1665,1.1665,1.1665,1.1665,24799999.0
2005-12-23 02:29:00,1.16645,1.16655,1.16643,1.1665,115200001.0
2005-12-23 02:30:00,1.16653,1.16653,1.1665,1.1665,86500000.0
2005-12-23 02:31:00,1.1665,1.16655,1.16648,1.16648,72400000.0
2005-12-23 02:32:00,1.16655,1.16655,1.1665,1.1665,24000000.0
2005-12-23 02:33:00,1.16655,1.16655,1.1665,1.1665,59299999.0
2005-12-23 02:34:00,1.16648,1.1665,1.16645,1.1665,98700000.0
2005-12-23 02:35:00,1.16655,1.16655,1.16645,1.16645,45500000.0
2005-12-23 02:36:00,1.1665,1.1665,1.1665,1.1665,37500000.0
2005-12-23 02:37:00,1.16655,1.16655,1.16645,1.16645,50300001.0
2005-12-23 02:38:00,1.16645,1.1665,1.16645,1.1665,83700002.0
2005-12-23 02:39:00,1.1665,1.16655,1.16643,1.16655,61700002.0
2005-12-23 02:40:00,1.16643,1.16645,1.16643,1.16645,27200000.0
2005-12-23 02:41:00,1.1665,1.1665,1.16645,1.16645,19300000.0
2005-12-23 02:42:00,1.1665,1.16655,1.1665,1.16655,29200000.0
2005-12-23 02:43:00,1.16655,1.16655,1.1665,1.1665,135499999.0
2005-12-23 02:44:00,1.16645,1.1665,1.16645,1.1665,41500000.0
2005-12-23 02:45:00,1.16645,1.16645,1.16645,1.16645,11900000.0
2005-12-23 02:46:00,1.16645,1.16645,1.16645,1.16645,2400000.0
2005-12-23 02:47:00,1.16648,1.16648,1.16645,1.16645,20699999.0
2005-12-23 02:48:00,1.16656,1.16671,1.16656,1.16663,68000000.0
2005-12-23 02:49:00,1.16665,1.16665,1.1666,1.1666,6400000.0
2005-12-23 02:50:00,1.16658,1.16658,1.16658,1.16658,28700001.0
2005-12-23 02:51:00,1.16664,1.16664,1.16647,1.16653,94900000.0
2005-12-23 02:52:00,1.1666,1.1666,1.16655,1.16655,46100002.0
2005-12-23 02:53:00,1.1665,1.16665,1.1665,1.16663,85200000.0
2005-12-23 02:54:00,1.1666,1.1666,1.1666,1.1666,72000000.0
2005-12-23 02:55:00,1.16665,1.16665,1.16657,1.16657,22400000.0
2005-12-23 02:56:00,1.16665,1.16665,1.1666,1.1666,31100000.0
2005-12-23 02:57:00,1.16664,1.16664,1.16661,1.16661,40700000.0
2005-12-23 02:58:00,1.16657,1.16666,1.16657,1.16658,51500001.0
2005-12-23 02:59:00,1.16665,1.16665,1.16653,1.16665,105500000.0
2005-12-23 03:00:00,1.1666,1.16665,1.1665,1.16665,13500000.0
2005-12-23 03:01:00,1.1666,1.1666,1.1666,1.1666,84900002.0
2005-12-23 03:02:00,1.16663,1.16665,1.1665,1.16665,103700000.0
2005-12-23 03:03:00,1.16663,1.16663,1.1665,1.1666,50900000.0
2005-12-23 03:04:00,1.16665,1.16665,1.16653,1.16653,69100000.0
2005-12-23 03:05:00,1.16655,1.16665,1.16655,1.16655,116500000.0
2005-12-23 03:06:00,1.16657,1.16667,1.16657,1.16667,60600003.0
2005-12-23 03:07:00,1.16668,1.16668,1.16668,1.16668,15900000.0
2005-12-23 03:08:00,1.16668,1.1667,1.16659,1.16662,99800001.0
2005-12-23 03:09:00,1.1667,1.16675,1.16665,1.1667,75500001.0
2005-12-23 03:10:00,1.16667,1.16675,1.16667,1.16672,23900000.0
2005-12-23 03:11:00,1.16675,1.16675,1.16665,1.16665,38300001.0
2005-12-23 03:12:00,1.16658,1.16658,1.16652,1.16652,92099997.0
2005-12-23 03:13:00,1.16643,1.16657,1.16643,1.16645,8800000.0
2005-12-23 03:14:00,1.1665,1.16655,1.16645,1.16645,90600001.0
2005-12-23 03:15:00,1.16645,1.1665,1.16643,1.16643,34299999.0
2005-12-23 03:16:00,1.1665,1.16658,1.1665,1.16658,15300000.0
2005-12-23 03:17:00,1.16653,1.16655,1.16645,1.16645,91299998.0
2005-12-23 03:18:00,1.16655,1.16655,1.16642,1.16653,69800000.0
2005-12-23 03:19:00,1.16645,1.1665,1.16645,1.1665,7000000.0
2005-12-23 03:20:00,1.16651,1.16651,1.16644,1.16644,27100000.0
2005-12-23 03:21:00,1.16643,1.16645,1.16635,1.16645,72800000.0
2005-12-23 03:22:00,1.1664,1.1664,1.16633,1.1664,87700004.0
2005-12-23 03:23:00,1.16633,1.16648,1.16633,1.1664,36700000.0
2005-12-23 03:24:00,1.16637,1.1664,1.16637,1.1664,6400000.0
2005-12-23 03:25:00,1.1664,1.16645,1.16635,1.16643,83600000.0
2005-12-23 03:26:00,1.16645,1.16651,1.16639,1.16648,97000001.0
2005-12-23 03:27:00,1.16648,1.1665,1.16648,1.1665,37499998.0
2005-12-23 03:28:00,1.16647,1.16647,1.16643,1.16643,42400002.0
2005-12-23 03:29:00,1.1664,1.1664,1.1663,1.16633,50800000.0
2005-12-23 03:30:00,1.1664,1.16648,1.16635,1.16635,107999998.0
2005-12-23 03:31:00,1.16636,1.16647,1.16635,1.16647,92000000.0
2005-12-23 03:32:00,1.16647,1.16647,1.16643,1.16643,16700000.0
2005-12-23 03:33:00,1.1663,1.16643,1.1663,1.16643,47700001.0
2005-12-23 03:34:00,1.16642,1.16651,1.16642,1.16651,61900000.0
2005-12-23 03:35:00,1.16645,1.1665,1.16645,1.1665,69500001.0
2005-12-23 03:36:00,1.16643,1.16655,1.16643,1.16655,40600000.0
2005-12-23 03:37:00,1.16647,1.16647,1.16642,1.16642,30300000.0
2005-12-23 03:38:00,1.16635,1.16645,1.16635,1.16645,25500001.0
2005-12-23 03:39:00,1.1664,1.16645,1.16638,1.1664,72200003.0
2005-12-23 03:40:00,1.16635,1.16649,1.16635,1.16647,151700004.0
2005-12-23 03:41:00,1.1665,1.16655,1.16645,1.16655,59100000.0
2005-12-23 03:42:00,1.16645,1.1665,1.16645,1.1665,12200000.0
2005-12-23 03:43:00,1.16655,1.16655,1.16643,1.16643,100199998.0
2005-12-23 03:44:00,1.1665,1.1665,1.16643,1.16643,79599998.0
2005-12-23 03:45:00,1.16649,1.16663,1.16647,1.16647,26500000.0
2005-12-23 03:46:00,1.1665,1.16653,1.1665,1.16653,38500000.0
2005-12-23 03:47:00,1.16653,1.16653,1.16645,1.1665,43100000.0
2005-12-23 03:48:00,1.16645,1.16653,1.16645,1.16645,92300000.0
2005-12-23 03:49:00,1.1665,1.16653,1.16645,1.16645,79800000.0
2005-12-23 03:50:00,1.16645,1.16655,1.16645,1.16655,43600002.0
2005-12-23 03:51:00,1.1665,1.1665,1.1665,1.1665,38900002.0
2005-12-23 03:52:00,1.16645,1.16645,1.16645,1.16645,300000.0
2005-12-23 03:53:00,1.16653,1.16653,1.1664,1.16647,157900001.0
2005-12-23 03:54:00,1.1664,1.1664,1.16635,1.1664,75600002.0
2005-12-23 03:55:00,1.1664,1.1664,1.1664,1.1664,43499998.0
2005-12-23 03:56:00,1.16632,1.16645,1.16632,1.16635,85899999.0
2005-12-23 03:57:00,1.1664,1.1664,1.1664,1.1664,22100000.0
2005-12-23 03:58:00,1.1663,1.16645,1.1663,1.16645,19100000.0
2005-12-23 03:59:00,1.16645,1.16645,1.16645,1.16645,26200001.0
2005-12-23 04:00:00,1.16639,1.16653,1.16635,1.16641,135399998.0
2005-12-23 04:01:00,1.16645,1.16645,1.16632,1.16632,59300001.0
2005-12-23 04:02:00,1.16645,1.16645,1.16645,1.16645,41000001.0
2005-12-23 04:03:00,1.16635,1.16635,1.16635,1.16635,49600000.0
2005-12-23 04:04:00,1.1665,1.16653,1.16639,1.16639,37700000.0
2005-12-23 04:05:00,1.1664,1.1664,1.1664,1.1664,4800000.0
2005-12-23 04:06:00,1.16642,1.16642,1.16633,1.1664,28200000.0
2005-12-23 04:07:00,1.16642,1.16642,1.16631,1.16632,99899999.0
2005-12-23 04:08:00,1.16615,1.1662,1.16615,1.1662,68799999.0
2005-12-23 04:09:00,1.16622,1.16625,1.1662,1.16622,88800000.0
2005-12-23 04:10:00,1.16615,1.1662,1.1661,1.1662,180000001.0
2005-12-23 04:11:00,1.16615,1.1662,1.16615,1.1662,47100000.0
2005-12-23 04:12:00,1.16622,1.16625,1.16615,1.1662,162699999.0
2005-12-23 04:13:00,1.16625,1.16625,1.1662,1.1662,20699999.0
2005-12-23 04:14:00,1.1662,1.16625,1.16615,1.16615,67600002.0
2005-12-23 04:15:00,1.16615,1.16615,1.16615,1.16615,8800000.0
2005-12-23 04:16:00,1.16615,1.1662,1.16615,1.1662,20900000.0
2005-12-23 04:17:00,1.1661,1.16618,1.1661,1.16618,88999999.0
2005-12-23 04:18:00,1.1662,1.16622,1.1662,1.16622,5600000.0
2005-12-23 04:19:00,1.16623,1.16623,1.16596,1.16613,106499999.0
2005-12-23 04:20:00,1.16618,1.16618,1.16607,1.16607,46299999.0
2005-12-23 04:21:00,1.16595,1.166,1.1659,1.16598,110900001.0
2005-12-23 04:22:00,1.16595,1.16605,1.16592,1.16602,69900000.0
2005-12-23 04:23:00,1.166,1.166,1.16595,1.16595,115299999.0
2005-12-23 04:24:00,1.16595,1.16605,1.16595,1.16595,60100001.0
2005-12-23 04:25:00,1.166,1.166,1.166,1.166,10300000.0
2005-12-23 04:26:00,1.16595,1.16595,1.16595,1.16595,25500000.0
2005-12-23 04:27:00,1.166,1.16608,1.166,1.16608,10400000.0
2005-12-23 04:28:00,1.1659,1.1659,1.1659,1.1659,22200001.0
2005-12-23 04:29:00,1.166,1.16602,1.1659,1.16595,97000002.0
2005-12-23 04:30:00,1.16595,1.16605,1.16595,1.16605,70399999.0
2005-12-23 04:31:00,1.16605,1.16605,1.16595,1.166,37700001.0
2005-12-23 04:32:00,1.16592,1.16602,1.16592,1.166,41700001.0
2005-12-23 04:33:00,1.16595,1.166,1.1659,1.16595,204499995.0
2005-12-23 04:34:00,1.16601,1.16611,1.16596,1.16608,81600002.0
2005-12-23 04:35:00,1.16612,1.16612,1.1661,1.1661,16200000.0
2005-12-23 04:36:00,1.16607,1.16615,1.16607,1.16615,29800000.0
2005-12-23 04:37:00,1.1661,1.16612,1.1661,1.16612,26400000.0
2005-12-23 04:38:00,1.16607,1.1661,1.166,1.166,94700001.0
2005-12-23 04:39:00,1.16598,1.166,1.16598,1.166,20500000.0
2005-12-23 04:40:00,1.16598,1.166,1.16595,1.16595,77899998.0
2005-12-23 04:41:00,1.166,1.166,1.16595,1.16595,94599998.0
2005-12-23 04:42:00,1.166,1.166,1.166,1.166,24300000.0
2005-12-23 04:43:00,1.16598,1.16605,1.1659,1.166,134100001.0
2005-12-23 04:44:00,1.166,1.166,1.166,1.166,19100000.0
2005-12-23 04:45:00,1.16595,1.16595,1.16595,1.16595,3200000.0
2005-12-23 04:46:00,1.166,1.16602,1.16595,1.166,105499998.0
2005-12-23 04:47:00,1.16595,1.16605,1.16595,1.16597,100199999.0
2005-12-23 04:48:00,1.166,1.166,1.16595,1.16595,29300001.0
2005-12-23 04:49:00,1.166,1.166,1.16592,1.16595,78200003.0
2005-12-23 04:50:00,1.16595,1.16605,1.16595,1.16595,56000000.0
2005-12-23 04:51:00,1.16605,1.16605,1.16595,1.166,116099998.0
2005-12-23 04:52:00,1.166,1.166,1.1659,1.16597,36700000.0
2005-12-23 04:53:00,1.16597,1.16605,1.16595,1.166,62300001.0
2005-12-23 04:54:00,1.166,1.16602,1.16595,1.166,67200000.0
2005-12-23 04:55:00,1.16595,1.16605,1.16595,1.16602,60400000.0
2005-12-23 04:56:00,1.16595,1.16605,1.16592,1.16605,96999999.0
2005-12-23 04:57:00,1.16605,1.16605,1.16595,1.166,39900000.0
2005-12-23 04:58:00,1.16596,1.1661,1.16596,1.16597,99999999.0
2005-12-23 04:59:00,1.16597,1.166,1.16592,1.16597,126499999.0
2005-12-23 05:00:00,1.166,1.166,1.1659,1.1659,19900000.0
2005-12-23 05:01:00,1.16602,1.16607,1.16599,1.16602,36000000.0
2005-12-23 05:02:00,1.166,1.16607,1.16593,1.166,73099999.0
2005-12-23 05:03:00,1.16602,1.16605,1.16602,1.16605,37500000.0
2005-12-23 05:04:00,1.16594,1.16608,1.16594,1.16606,65000000.0
2005-12-23 05:05:00,1.1661,1.16611,1.16603,1.16603,48600000.0
2005-12-23 05:06:00,1.166,1.166,1.166,1.166,800000.0
2005-12-23 05:07:00,1.16608,1.16608,1.16592,1.166,94400000.0
2005-12-23 05:08:00,1.166,1.166,1.166,1.166,46799999.0
2005-12-23 05:09:00,1.166,1.16605,1.16592,1.16593,13300000.0
2005-12-23 05:10:00,1.16595,1.166,1.16592,1.16598,85399999.0
2005-12-23 05:11:00,1.16606,1.16606,1.16601,1.16601,27300000.0
2005-12-23 05:12:00,1.16615,1.16615,1.1661,1.16612,23300000.0
2005-12-23 05:13:00,1.16602,1.16612,1.16602,1.16608,59100001.0
2005-12-23 05:14:00,1.16612,1.16612,1.16605,1.1661,62499998.0
2005-12-23 05:15:00,1.16605,1.1661,1.16603,1.16603,95299999.0
2005-12-23 05:16:00,1.16615,1.16617,1.16605,1.16605,69500000.0
2005-12-23 05:17:00,1.1661,1.16612,1.16605,1.16605,99199998.0
2005-12-23 05:18:00,1.16613,1.16628,1.16613,1.16619,81500002.0
2005-12-23 05:19:00,1.1662,1.1662,1.16612,1.16612,71700003.0
2005-12-23 05:20:00,1.16628,1.16628,1.16615,1.1662,42100001.0
2005-12-23 05:21:00,1.16616,1.16616,1.16614,1.16614,41500000.0
2005-12-23 05:22:00,1.16608,1.16608,1.16599,1.16602,30800000.0
2005-12-23 05:23:00,1.16598,1.16605,1.16595,1.16598,66100000.0
2005-12-23 05:24:00,1.16605,1.16605,1.16605,1.16605,19100000.0
2005-12-23 05:25:00,1.166,1.166,1.166,1.166,15200000.0
2005-12-23 05:26:00,1.166,1.16605,1.16595,1.16595,69699998.0
2005-12-23 05:27:00,1.16595,1.166,1.16595,1.166,4100000.0
2005-12-23 05:28:00,1.166,1.166,1.166,1.166,23100000.0
2005-12-23 05:29:00,1.166,1.166,1.16595,1.16597,121300001.0
2005-12-23 05:30:00,1.16592,1.166,1.16592,1.16595,56000000.0
2005-12-23 05:31:00,1.166,1.16605,1.16592,1.166,80500001.0
2005-12-23 05:32:00,1.16605,1.16605,1.16605,1.16605,4800000.0
2005-12-23 05:33:00,1.166,1.166,1.166,1.166,4800000.0
2005-12-23 05:34:00,1.16595,1.166,1.16593,1.16593,86400001.0
2005-12-23 05:35:00,1.166,1.166,1.16598,1.16598,16700000.0
2005-12-23 05:36:00,1.166,1.16605,1.166,1.16605,46400000.0
2005-12-23 05:37:00,1.16595,1.166,1.16595,1.166,36700000.0
2005-12-23 05:38:00,1.166,1.16605,1.1659,1.1659,66899999.0
2005-12-23 05:39:00,1.16601,1.16612,1.16598,1.16612,187700002.0
2005-12-23 05:40:00,1.16606,1.16618,1.166,1.16612,115199999.0
2005-12-23 05:41:00,1.16617,1.16631,1.16617,1.16631,27100000.0
2005-12-23 05:42:00,1.16635,1.16635,1.1663,1.1663,39600000.0
2005-12-23 05:43:00,1.16622,1.16638,1.16622,1.16638,22300000.0
2005-12-23 05:44:00,1.16626,1.16634,1.16621,1.16621,31100000.0
2005-12-23 05:45:00,1.1661,1.16625,1.1661,1.16615,171400004.0
2005-12-23 05:46:00,1.1662,1.16625,1.1662,1.16625,54000001.0
2005-12-23 05:47:00,1.1662,1.16622,1.16612,1.1662,122500001.0
2005-12-23 05:48:00,1.16615,1.1662,1.16615,1.1662,1600000.0
2005-12-23 05:49:00,1.1662,1.16623,1.1662,1.16623,31900000.0
2005-12-23 05:50:00,1.16615,1.16622,1.16615,1.1662,80500001.0
2005-12-23 05:51:00,1.1661,1.16625,1.1661,1.16615,96300000.0
2005-12-23 05:52:00,1.16625,1.16625,1.16612,1.16612,137600000.0
2005-12-23 05:53:00,1.16618,1.16625,1.1661,1.16625,86900001.0
2005-12-23 05:54:00,1.16625,1.16625,1.1662,1.1662,17800000.0
2005-12-23 05:55:00,1.1662,1.16622,1.16615,1.16622,58200000.0
2005-12-23 05:56:00,1.16617,1.1662,1.16617,1.1662,57400000.0
2005-12-23 05:57:00,1.16615,1.1662,1.16615,1.1662,80300001.0
2005-12-23 05:58:00,1.1662,1.16625,1.16615,1.16615,151100000.0
2005-12-23 05:59:00,1.16615,1.16615,1.16615,1.16615,5600000.0
2005-12-23 06:00:00,1.16618,1.16618,1.16615,1.16618,47199999.0
2005-12-23 06:01:00,1.16622,1.1663,1.16614,1.16622,101500000.0
2005-12-23 06:02:00,1.16615,1.16625,1.1661,1.16615,85500001.0
2005-12-23 06:03:00,1.16615,1.16622,1.16615,1.1662,79900000.0
2005-12-23 06:04:00,1.16617,1.1662,1.16615,1.16615,113200001.0
2005-12-23 06:05:00,1.16625,1.16625,1.16612,1.16615,47600000.0
2005-12-23 06:06:00,1.1662,1.1662,1.16615,1.16615,30600000.0
2005-12-23 06:07:00,1.16617,1.16625,1.16615,1.16625,106500000.0
2005-12-23 06:08:00,1.16622,1.16638,1.16622,1.16638,67900001.0
2005-12-23 06:09:00,1.1664,1.1664,1.16635,1.16635,23300000.0
2005-12-23 06:10:00,1.16648,1.16648,1.1663,1.16643,32100000.0
2005-12-23 06:11:00,1.16633,1.16636,1.16621,1.16621,46500000.0
2005-12-23 06:12:00,1.16615,1.1662,1.1661,1.1661,74400001.0
2005-12-23 06:13:00,1.16615,1.1662,1.16615,1.1662,49900000.0
2005-12-23 06:14:00,1.1662,1.1662,1.16615,1.1662,94799999.0
2005-12-23 06:15:00,1.1662,1.16625,1.16612,1.16625,125899999.0
2005-12-23 06:16:00,1.1662,1.16625,1.16615,1.16623,56600000.0
2005-12-23 06:17:00,1.1662,1.16625,1.16615,1.1662,124400000.0
2005-12-23 06:18:00,1.16622,1.16627,1.16615,1.1662,148899997.0
2005-12-23 06:19:00,1.16628,1.16629,1.16624,1.16629,121399998.0
2005-12-23 06:20:00,1.16626,1.16628,1.16622,1.16622,12600000.0
2005-12-23 06:21:00,1.16615,1.16627,1.16611,1.16627,21800000.0
2005-12-23 06:22:00,1.16633,1.16633,1.16628,1.16633,20900000.0
2005-12-23 06:23:00,1.16625,1.1663,1.16625,1.1663,39700000.0
2005-12-23 06:24:00,1.16628,1.16628,1.16618,1.16622,130600000.0
2005-12-23 06:25:00,1.16622,1.16623,1.16617,1.16617,78899997.0
2005-12-23 06:26:00,1.16638,1.16648,1.16635,1.16635,73500001.0
2005-12-23 06:27:00,1.16642,1.16647,1.1664,1.16646,24399999.0
2005-12-23 06:28:00,1.16645,1.16655,1.1664,1.1664,79400001.0
2005-12-23 06:29:00,1.16645,1.16655,1.16645,1.1665,94600000.0
2005-12-23 06:30:00,1.16652,1.16652,1.16652,1.16652,4000000.0
2005-12-23 06:31:00,1.1665,1.16655,1.16645,1.16645,77699999.0
2005-12-23 06:32:00,1.1665,1.1665,1.1665,1.1665,51400000.0
2005-12-23 06:33:00,1.1665,1.1665,1.1664,1.1664,63700001.0
2005-12-23 06:34:00,1.16646,1.16646,1.16642,1.16642,60699998.0
2005-12-23 06:35:00,1.16635,1.16645,1.16635,1.16635,95900000.0
2005-12-23 06:36:00,1.16633,1.16633,1.16633,1.16633,18299999.0
2005-12-23 06:37:00,1.1664,1.16642,1.16635,1.1664,90699999.0
2005-12-23 06:38:00,1.16648,1.16648,1.1664,1.1664,26300000.0
2005-12-23 06:39:00,1.16638,1.16647,1.16637,1.16647,79400001.0
2005-12-23 06:40:00,1.16655,1.16655,1.16645,1.16653,131999999.0
2005-12-23 06:41:00,1.1665,1.16653,1.16643,1.1665,87200001.0
2005-12-23 06:42:00,1.1665,1.16655,1.16643,1.1665,91100003.0
2005-12-23 06:43:00,1.16645,1.16649,1.16642,1.16643,74399999.0
2005-12-23 06:44:00,1.16633,1.16643,1.16633,1.16635,39600000.0
2005-12-23 06:45:00,1.16635,1.16651,1.16635,1.16643,76599999.0
2005-12-23 06:46:00,1.16655,1.16655,1.16645,1.16645,58500002.0
2005-12-23 06:47:00,1.16645,1.16655,1.16645,1.1665,182900002.0
2005-12-23 06:48:00,1.1665,1.16653,1.16645,1.16653,113199998.0
2005-12-23 06:49:00,1.16645,1.16645,1.16645,1.16645,11300000.0
2005-12-23 06:50:00,1.1665,1.16652,1.16645,1.1665,52300000.0
2005-12-23 06:51:00,1.16648,1.1665,1.1662,1.1665,107799998.0
2005-12-23 06:52:00,1.1665,1.16655,1.1664,1.16645,138699996.0
2005-12-23 06:53:00,1.16648,1.16648,1.16648,1.16648,32000000.0
2005-12-23 06:54:00,1.1665,1.1665,1.1665,1.1665,42300000.0
2005-12-23 06:55:00,1.16655,1.16655,1.1665,1.1665,76200000.0
2005-12-23 06:56:00,1.1665,1.16655,1.1665,1.1665,85000000.0
2005-12-23 06:57:00,1.1665,1.1665,1.16645,1.16645,8800000.0
2005-12-23 06:58:00,1.1665,1.1665,1.1665,1.1665,15200000.0
2005-12-23 06:59:00,1.1664,1.16655,1.1664,1.1665,137699999.0
2005-12-23 07:00:00,1.16645,1.1665,1.16645,1.16645,97700001.0
2005-12-23 07:01:00,1.16655,1.16655,1.16645,1.16645,109500001.0
2005-12-23 07:02:00,1.1665,1.1665,1.16643,1.16643,12700000.0
2005-12-23 07:03:00,1.16645,1.16655,1.16645,1.1665,109500000.0
2005-12-23 07:04:00,1.16645,1.1665,1.1664,1.1665,182300004.0
2005-12-23 07:05:00,1.16643,1.1665,1.16643,1.1665,25500001.0
2005-12-23 07:06:00,1.16655,1.16655,1.16645,1.1665,116100000.0
2005-12-23 07:07:00,1.1665,1.16653,1.16645,1.16645,70300001.0
2005-12-23 07:08:00,1.16645,1.16645,1.16645,1.16645,34800000.0
2005-12-23 07:09:00,1.16645,1.16655,1.16645,1.16645,128700000.0
2005-12-23 07:10:00,1.1665,1.16653,1.1665,1.16653,30300001.0
2005-12-23 07:11:00,1.1665,1.1665,1.1665,1.1665,8800000.0
2005-12-23 07:12:00,1.16645,1.16655,1.16645,1.16648,114399998.0
2005-12-23 07:13:00,1.1665,1.16655,1.16642,1.1665,91199999.0
2005-12-23 07:14:00,1.16643,1.16645,1.16639,1.16639,27200000.0
2005-12-23 07:15:00,1.16637,1.16643,1.16637,1.1664,80300001.0
2005-12-23 07:16:00,1.1664,1.16645,1.1663,1.16635,48700000.0
2005-12-23 07:17:00,1.16637,1.1664,1.16637,1.1664,22000001.0
2005-12-23 07:18:00,1.16635,1.1664,1.16635,1.1664,41699999.0
2005-12-23 07:19:00,1.16635,1.1664,1.16635,1.1664,9000000.0
2005-12-23 07:20:00,1.16635,1.1664,1.16635,1.1664,19700000.0
2005-12-23 07:21:00,1.16637,1.16645,1.16635,1.1664,76200001.0
2005-12-23 07:22:00,1.16635,1.1664,1.16635,1.1664,93499998.0
2005-12-23 07:23:00,1.1664,1.1664,1.1664,1.1664,25600000.0
2005-12-23 07:24:00,1.16643,1.16643,1.16635,1.16635,39400001.0
2005-12-23 07:25:00,1.1664,1.16645,1.16635,1.16635,91000001.0
2005-12-23 07:26:00,1.1664,1.16643,1.16635,1.16635,34300001.0
2005-12-23 07:27:00,1.1664,1.1664,1.16637,1.16637,36800000.0
2005-12-23 07:28:00,1.16635,1.16648,1.16635,1.1664,136000003.0
2005-12-23 07:29:00,1.16632,1.1664,1.16632,1.1664,2200000.0
2005-12-23 07:30:00,1.16635,1.16635,1.16635,1.16635,1600000.0
2005-12-23 07:31:00,1.1664,1.16645,1.16633,1.1664,112399998.0
2005-12-23 07:32:00,1.16645,1.16645,1.1664,1.1664,39000000.0
2005-12-23 07:33:00,1.1664,1.16642,1.16635,1.1664,132500001.0
2005-12-23 07:34:00,1.1664,1.1664,1.16635,1.1664,100899999.0
2005-12-23 07:35:00,1.16635,1.16645,1.16635,1.1664,28000000.0
2005-12-23 07:36:00,1.16635,1.16645,1.16633,1.16638,94200001.0
2005-12-23 07:37:00,1.1664,1.1664,1.1664,1.1664,1600000.0
2005-12-23 07:38:00,1.16645,1.16645,1.16635,1.1664,60300002.0
2005-12-23 07:39:00,1.16635,1.1664,1.16635,1.16637,69500002.0
2005-12-23 07:40:00,1.16635,1.1664,1.16635,1.16638,40699999.0
2005-12-23 07:41:00,1.16635,1.16635,1.16635,1.16635,51100001.0
2005-12-23 07:42:00,1.16637,1.16645,1.16635,1.16645,63899999.0
2005-12-23 07:43:00,1.16645,1.16645,1.16635,1.16635,20700000.0
2005-12-23 07:44:00,1.1664,1.16645,1.1663,1.16645,194799998.0
2005-12-23 07:45:00,1.16633,1.16647,1.16633,1.16645,59800000.0
2005-12-23 07:46:00,1.16637,1.1664,1.16637,1.1664,1600000.0
2005-12-23 07:47:00,1.16635,1.1664,1.16635,1.1664,45400000.0
2005-12-23 07:48:00,1.1664,1.16645,1.1664,1.1664,86899999.0
2005-12-23 07:49:00,1.1664,1.16645,1.16635,1.1664,106800002.0
2005-12-23 07:50:00,1.16645,1.16645,1.16645,1.16645,30100000.0
2005-12-23 07:51:00,1.1664,1.16643,1.16635,1.16635,119999999.0
2005-12-23 07:52:00,1.1664,1.1664,1.16635,1.16635,3200000.0
2005-12-23 07:53:00,1.1664,1.1664,1.1664,1.1664,69300001.0
2005-12-23 07:54:00,1.1664,1.16645,1.16635,1.16635,124300001.0
2005-12-23 07:55:00,1.1664,1.16645,1.16633,1.16645,123199999.0
2005-12-23 07:56:00,1.16648,1.16648,1.16648,1.16648,19100000.0
2005-12-23 07:57:00,1.1664,1.1664,1.16638,1.16638,20100000.0
2005-12-23 07:58:00,1.1664,1.1664,1.16633,1.1664,27399999.0
2005-12-23 07:59:00,1.16635,1.16643,1.16635,1.1664,81500000.0
2005-12-23 08:00:00,1.16635,1.16645,1.16635,1.16645,148899996.0
2005-12-23 08:01:00,1.16635,1.16645,1.16635,1.16645,25300000.0
2005-12-23 08:02:00,1.16635,1.16645,1.16635,1.1664,68700000.0
2005-12-23 08:03:00,1.16637,1.16645,1.16635,1.16645,41500000.0
2005-12-23 08:04:00,1.16637,1.16645,1.16635,1.16645,114199997.0
2005-12-23 08:05:00,1.1664,1.16643,1.16635,1.1664,94500000.0
2005-12-23 08:06:00,1.1664,1.16645,1.1664,1.16645,58900000.0
2005-12-23 08:07:00,1.1664,1.16643,1.16635,1.1664,78300000.0
2005-12-23 08:08:00,1.16643,1.16643,1.1664,1.1664,46300000.0
2005-12-23 08:09:00,1.16645,1.16645,1.16633,1.16633,143599999.0
2005-12-23 08:10:00,1.1664,1.16645,1.1663,1.16645,58100001.0
2005-12-23 08:11:00,1.16643,1.16645,1.16633,1.16645,137700004.0
2005-12-23 08:12:00,1.16645,1.16645,1.1664,1.1664,23800000.0
2005-12-23 08:13:00,1.16643,1.16647,1.16635,1.16635,64599998.0
2005-12-23 08:14:00,1.16635,1.16645,1.16635,1.1664,67200001.0
2005-12-23 08:15:00,1.1664,1.16643,1.16635,1.16635,120600001.0
2005-12-23 08:16:00,1.1664,1.1664,1.16635,1.16635,17500001.0
2005-12-23 08:17:00,1.1664,1.1664,1.16635,1.16637,29100000.0
2005-12-23 08:18:00,1.16635,1.16635,1.16635,1.16635,14400000.0
2005-12-23 08:19:00,1.16645,1.16645,1.1664,1.16645,31700000.0
2005-12-23 08:20:00,1.1664,1.1664,1.16632,1.16632,105800001.0
2005-12-23 08:21:00,1.16635,1.16635,1.16625,1.1663,77500000.0
2005-12-23 08:22:00,1.1663,1.16633,1.16628,1.1663,36300001.0
2005-12-23 08:23:00,1.1663,1.16635,1.16625,1.1663,126600002.0
2005-12-23 08:24:00,1.16628,1.1663,1.16625,1.1663,64500002.0
2005-12-23 08:25:00,1.1663,1.1663,1.16623,1.1663,71000000.0
2005-12-23 08:26:00,1.16628,1.16632,1.1662,1.16624,130800003.0
2005-12-23 08:27:00,1.16622,1.16637,1.16617,1.16627,86200000.0
2005-12-23 08:28:00,1.16627,1.16633,1.16627,1.16633,19900000.0
2005-12-23 08:29:00,1.16636,1.16636,1.16615,1.16615,33100001.0
2005-12-23 08:30:00,1.16613,1.16622,1.16613,1.1662,20700000.0
2005-12-23 08:31:00,1.16622,1.16622,1.16615,1.1662,22100000.0
2005-12-23 08:32:00,1.16625,1.16625,1.16613,1.1662,143200000.0
2005-12-23 08:33:00,1.16615,1.16625,1.16615,1.16625,101100000.0
2005-12-23 08:34:00,1.1662,1.16625,1.16615,1.16625,39200000.0
2005-12-23 08:35:00,1.16627,1.16627,1.16615,1.16623,83100000.0
2005-12-23 08:36:00,1.16623,1.16623,1.16615,1.16615,17800000.0
2005-12-23 08:37:00,1.1662,1.1662,1.1662,1.1662,8800000.0
2005-12-23 08:38:00,1.1662,1.1662,1.16613,1.16617,47500000.0
2005-12-23 08:39:00,1.16615,1.16625,1.16615,1.1662,123600002.0
2005-12-23 08:40:00,1.16617,1.1662,1.16617,1.1662,13400000.0
2005-12-23 08:41:00,1.1662,1.16625,1.1661,1.1661,155799996.0
2005-12-23 08:42:00,1.16615,1.1662,1.16615,1.1662,78800001.0
2005-12-23 08:43:00,1.16625,1.16625,1.16613,1.16615,140699999.0
2005-12-23 08:44:00,1.16625,1.16625,1.16625,1.16625,800000.0
2005-12-23 08:45:00,1.1662,1.16622,1.16618,1.1662,110900001.0
2005-12-23 08:46:00,1.1662,1.16622,1.1662,1.16622,10400000.0
2005-12-23 08:47:00,1.1662,1.1662,1.16613,1.16613,32400000.0
2005-12-23 08:48:00,1.1662,1.1662,1.16615,1.16615,29600000.0
2005-12-23 08:49:00,1.1662,1.16625,1.1662,1.16625,37200001.0
2005-12-23 08:50:00,1.16615,1.16625,1.16615,1.16625,34700000.0
2005-12-23 08:51:00,1.1662,1.1662,1.1662,1.1662,18400000.0
2005-12-23 08:52:00,1.1662,1.16622,1.1662,1.16622,118699997.0
2005-12-23 08:53:00,1.1662,1.16625,1.16615,1.16618,107000001.0
2005-12-23 08:54:00,1.16612,1.16624,1.16612,1.16624,45000001.0
2005-12-23 08:55:00,1.1662,1.16625,1.16613,1.16625,61399999.0
2005-12-23 08:56:00,1.1662,1.16625,1.1662,1.16625,110900001.0
2005-12-23 08:57:00,1.1662,1.16625,1.16613,1.16613,97699999.0
2005-12-23 08:58:00,1.1662,1.16627,1.16612,1.1662,77300000.0
2005-12-23 08:59:00,1.1662,1.16625,1.1662,1.1662,68800000.0
2005-12-23 09:00:00,1.16617,1.16625,1.16615,1.16615,76200000.0
2005-12-23 09:01:00,1.16615,1.16615,1.16615,1.16615,37100000.0
2005-12-23 09:02:00,1.16616,1.16616,1.16606,1.16608,71300000.0
2005-12-23 09:03:00,1.1662,1.16625,1.16615,1.1662,134100003.0
2005-12-23 09:04:00,1.1662,1.16622,1.1662,1.1662,41500000.0
2005-12-23 09:05:00,1.1662,1.1662,1.16615,1.16615,13000000.0
2005-12-23 09:06:00,1.16613,1.16622,1.16613,1.16617,95400000.0
2005-12-23 09:07:00,1.1662,1.1662,1.1662,1.1662,12800000.0
2005-12-23 09:08:00,1.1662,1.16625,1.16617,1.16625,115600000.0
2005-12-23 09:09:00,1.16615,1.16625,1.16615,1.16625,59000000.0
2005-12-23 09:10:00,1.1662,1.1662,1.16617,1.16617,87600001.0
2005-12-23 09:11:00,1.16613,1.16619,1.16603,1.16603,65900000.0
2005-12-23 09:12:00,1.16595,1.16595,1.16592,1.16592,60799999.0
2005-12-23 09:13:00,1.1658,1.1658,1.16575,1.16575,21500001.0
2005-12-23 09:14:00,1.16585,1.16585,1.1658,1.1658,20700000.0
2005-12-23 09:15:00,1.16578,1.16591,1.16571,1.16577,72900000.0
2005-12-23 09:16:00,1.16576,1.16576,1.16571,1.16571,11100000.0
2005-12-23 09:17:00,1.16567,1.16575,1.16565,1.16565,75100000.0
2005-12-23 09:18:00,1.16566,1.16571,1.16566,1.16571,40700000.0
2005-12-23 09:19:00,1.16575,1.16585,1.16575,1.16575,67900000.0
2005-12-23 09:20:00,1.1658,1.1658,1.1657,1.1658,99900000.0
2005-12-23 09:21:00,1.16575,1.16575,1.16575,1.16575,4100000.0
2005-12-23 09:22:00,1.1658,1.1658,1.16578,1.16578,24300000.0
2005-12-23 09:23:00,1.16575,1.1658,1.16575,1.1658,45600000.0
2005-12-23 09:24:00,1.16588,1.16594,1.16582,1.16584,114499999.0
2005-12-23 09:25:00,1.16592,1.16606,1.16592,1.16593,116800003.0
2005-12-23 09:26:00,1.16593,1.16597,1.16593,1.16597,9600000.0
2005-12-23 09:27:00,1.166,1.16605,1.166,1.166,39500000.0
2005-12-23 09:28:00,1.166,1.166,1.16583,1.16588,77400002.0
2005-12-23 09:29:00,1.16588,1.16595,1.16588,1.16595,14500000.0
2005-12-23 09:30:00,1.16586,1.16586,1.16582,1.16582,8400000.0
2005-12-23 09:31:00,1.16582,1.16586,1.16582,1.16583,39999999.0
2005-12-23 09:32:00,1.16573,1.16575,1.16572,1.16572,121100002.0
2005-12-23 09:33:00,1.16573,1.16577,1.16573,1.16577,45600000.0
2005-12-23 09:34:00,1.16575,1.16575,1.16575,1.16575,8800000.0
2005-12-23 09:35:00,1.16579,1.16582,1.16569,1.16573,91800000.0
2005-12-23 09:36:00,1.16572,1.16576,1.16569,1.16574,67900000.0
2005-12-23 09:37:00,1.16578,1.16582,1.16565,1.16565,110700002.0
2005-12-23 09:38:00,1.1657,1.16575,1.16562,1.1657,98300002.0
2005-12-23 09:39:00,1.16567,1.16567,1.16556,1.16556,41100000.0
2005-12-23 09:40:00,1.1655,1.16555,1.1655,1.16555,3200000.0
2005-12-23 09:41:00,1.16542,1.1655,1.16542,1.16545,133200001.0
2005-12-23 09:42:00,1.16555,1.16555,1.16547,1.16555,93500002.0
2005-12-23 09:43:00,1.1655,1.16558,1.1655,1.1655,12100000.0
2005-12-23 09:44:00,1.16545,1.16555,1.16545,1.1655,47899998.0
2005-12-23 09:45:00,1.16546,1.16546,1.16535,1.16539,93899997.0
2005-12-23 09:46:00,1.16545,1.16545,1.16545,1.16545,10300000.0
2005-12-23 09:47:00,1.16533,1.16547,1.16533,1.16547,157900002.0
2005-12-23 09:48:00,1.16539,1.16539,1.16529,1.16529,5600000.0
2005-12-23 09:49:00,1.16526,1.16537,1.16526,1.16537,50400001.0
2005-12-23 09:50:00,1.16525,1.1653,1.16525,1.1653,39300000.0
2005-12-23 09:51:00,1.16532,1.16532,1.16525,1.16529,58200001.0
2005-12-23 09:52:00,1.16512,1.16522,1.16512,1.16518,90400002.0
2005-12-23 09:53:00,1.16519,1.16519,1.16505,1.16512,103999999.0
2005-12-23 09:54:00,1.16513,1.16518,1.16511,1.16515,53800002.0
2005-12-23 09:55:00,1.16517,1.16522,1.16506,1.16522,125600001.0
2005-12-23 09:56:00,1.1652,1.1652,1.1652,1.1652,36700000.0
2005-12-23 09:57:00,1.16522,1.16531,1.16518,1.16518,112000000.0
2005-12-23 09:58:00,1.16518,1.16518,1.16506,1.16518,117199999.0
2005-12-23 09:59:00,1.16518,1.1652,1.16515,1.1652,102400002.0
2005-12-23 10:00:00,1.16513,1.16515,1.16509,1.16513,93899998.0
2005-12-23 10:01:00,1.16505,1.1651,1.16505,1.1651,65600001.0
2005-12-23 10:02:00,1.16508,1.16511,1.16496,1.165,239900001.0
2005-12-23 10:03:00,1.165,1.16518,1.1649,1.1649,159100002.0
2005-12-23 10:04:00,1.165,1.16504,1.16488,1.16488,92800000.0
2005-12-23 10:05:00,1.16483,1.16483,1.16474,1.16474,20000000.0
2005-12-23 10:06:00,1.1648,1.16483,1.1647,1.16478,55899999.0
2005-12-23 10:07:00,1.16461,1.16468,1.16461,1.16462,44600000.0
2005-12-23 10:08:00,1.16463,1.16463,1.16452,1.16458,44000000.0
2005-12-23 10:09:00,1.16458,1.1646,1.16458,1.1646,70300001.0
2005-12-23 10:10:00,1.16442,1.16442,1.16416,1.16417,172500001.0
2005-12-23 10:11:00,1.16429,1.16429,1.16417,1.16421,109999998.0
2005-12-23 10:12:00,1.16413,1.1643,1.16413,1.1643,104600002.0
2005-12-23 10:13:00,1.16435,1.16441,1.16418,1.16434,157000003.0
2005-12-23 10:14:00,1.16418,1.16418,1.16407,1.16412,86300000.0
2005-12-23 10:15:00,1.16415,1.16415,1.164,1.16405,69400000.0
2005-12-23 10:16:00,1.16407,1.16427,1.16407,1.16411,197399998.0
2005-12-23 10:17:00,1.16424,1.16436,1.16424,1.16427,72199999.0
2005-12-23 10:18:00,1.16427,1.16435,1.16427,1.16432,129199999.0
2005-12-23 10:19:00,1.16435,1.16442,1.16435,1.16435,88499998.0
2005-12-23 10:20:00,1.16437,1.16445,1.1643,1.16445,137100001.0
2005-12-23 10:21:00,1.16432,1.1644,1.16415,1.1644,138999998.0
2005-12-23 10:22:00,1.16435,1.16445,1.16435,1.1644,89899999.0
2005-12-23 10:23:00,1.16438,1.16438,1.16428,1.16428,35000000.0
2005-12-23 10:24:00,1.16437,1.16438,1.16427,1.16432,135500000.0
2005-12-23 10:25:00,1.16427,1.16427,1.16412,1.16425,222500003.0
2005-12-23 10:26:00,1.1643,1.1643,1.16425,1.16425,43800001.0
2005-12-23 10:27:00,1.16433,1.16433,1.1643,1.1643,22400001.0
2005-12-23 10:28:00,1.16432,1.16433,1.1642,1.16425,76800000.0
2005-12-23 10:29:00,1.16425,1.16435,1.16423,1.16428,138300000.0
2005-12-23 10:30:00,1.16425,1.16425,1.16423,1.16423,24400000.0
2005-12-23 10:31:00,1.16432,1.16435,1.1643,1.1643,21300000.0
2005-12-23 10:32:00,1.1643,1.1643,1.16422,1.1643,89900000.0
2005-12-23 10:33:00,1.16432,1.16435,1.16432,1.16432,44600000.0
2005-12-23 10:34:00,1.16428,1.16435,1.16425,1.1643,88299999.0
2005-12-23 10:35:00,1.16423,1.16435,1.16423,1.1643,171700001.0
2005-12-23 10:36:00,1.16432,1.16432,1.16414,1.16421,103699999.0
2005-12-23 10:37:00,1.16415,1.16425,1.16415,1.16425,122400000.0
2005-12-23 10:38:00,1.16421,1.16421,1.16402,1.16402,183600001.0
2005-12-23 10:39:00,1.1641,1.16417,1.1641,1.1641,115699999.0
2005-12-23 10:40:00,1.16403,1.1641,1.16403,1.1641,40699999.0
2005-12-23 10:41:00,1.16407,1.16417,1.16407,1.16416,120090000.0
2005-12-23 10:42:00,1.16413,1.16438,1.16413,1.16438,107200002.0
2005-12-23 10:43:00,1.16438,1.16441,1.16434,1.16441,18500000.0
2005-12-23 10:44:00,1.16432,1.16441,1.16428,1.16441,89500000.0
2005-12-23 10:45:00,1.16447,1.16473,1.16437,1.16473,52600000.0
2005-12-23 10:46:00,1.16476,1.16476,1.16453,1.16455,145900001.0
2005-12-23 10:47:00,1.16445,1.1645,1.16445,1.1645,56600000.0
2005-12-23 10:48:00,1.16449,1.16452,1.16442,1.16449,171600004.0
2005-12-23 10:49:00,1.16452,1.16452,1.16438,1.16447,100100000.0
2005-12-23 10:50:00,1.16447,1.16469,1.16447,1.16465,195300000.0
2005-12-23 10:51:00,1.16463,1.16465,1.16455,1.16465,209799999.0
2005-12-23 10:52:00,1.16458,1.1646,1.16452,1.16452,90799998.0
2005-12-23 10:53:00,1.16464,1.16472,1.16464,1.16467,40800000.0
2005-12-23 10:54:00,1.1647,1.16475,1.16465,1.16475,44200000.0
2005-12-23 10:55:00,1.16476,1.16487,1.16468,1.16487,169600003.0
2005-12-23 10:56:00,1.16493,1.16503,1.1649,1.165,68700000.0
2005-12-23 10:57:00,1.16498,1.16519,1.16498,1.16503,133400004.0
2005-12-23 10:58:00,1.16511,1.1653,1.16511,1.16521,115300002.0
2005-12-23 10:59:00,1.16517,1.1653,1.16515,1.16515,85600000.0
2005-12-23 11:00:00,1.16514,1.16526,1.16514,1.16526,170799996.0
2005-12-23 11:01:00,1.16527,1.16527,1.16514,1.16514,47600000.0
2005-12-23 11:02:00,1.1651,1.1651,1.16505,1.1651,124300002.0
2005-12-23 11:03:00,1.1651,1.16517,1.16502,1.16517,123599999.0
2005-12-23 11:04:00,1.16508,1.16508,1.16483,1.16489,67900000.0
2005-12-23 11:05:00,1.16488,1.1649,1.16488,1.1649,58199999.0
2005-12-23 11:06:00,1.1649,1.1649,1.16485,1.1649,81199998.0
2005-12-23 11:07:00,1.1649,1.1649,1.16482,1.16482,24900000.0
2005-12-23 11:08:00,1.1649,1.16493,1.16485,1.1649,32700000.0
2005-12-23 11:09:00,1.16484,1.16498,1.16484,1.16498,73299999.0
2005-12-23 11:10:00,1.165,1.16502,1.16495,1.165,92699999.0
2005-12-23 11:11:00,1.16497,1.16501,1.16488,1.16498,73700000.0
2005-12-23 11:12:00,1.1649,1.16495,1.16485,1.1649,146299999.0
2005-12-23 11:13:00,1.16488,1.16505,1.16488,1.16505,54900000.0
2005-12-23 11:14:00,1.16505,1.16515,1.16502,1.16502,45000000.0
2005-12-23 11:15:00,1.16503,1.16515,1.16502,1.1651,162100002.0
2005-12-23 11:16:00,1.16507,1.16508,1.16501,1.16501,43000000.0
2005-12-23 11:17:00,1.16495,1.165,1.16495,1.16498,52400000.0
2005-12-23 11:18:00,1.16495,1.165,1.16495,1.16495,27900000.0
2005-12-23 11:19:00,1.165,1.16505,1.16495,1.16495,120400002.0
2005-12-23 11:20:00,1.165,1.165,1.16492,1.16492,96400002.0
2005-12-23 11:21:00,1.165,1.16505,1.16495,1.16495,38300000.0
2005-12-23 11:22:00,1.165,1.165,1.165,1.165,29499999.0
2005-12-23 11:23:00,1.16495,1.16512,1.16495,1.16512,48799999.0
2005-12-23 11:24:00,1.16505,1.16513,1.16505,1.1651,31099999.0
2005-12-23 11:25:00,1.16515,1.16515,1.16505,1.1651,119900001.0
2005-12-23 11:26:00,1.1651,1.1651,1.16506,1.16507,144299997.0
2005-12-23 11:27:00,1.165,1.16502,1.16493,1.165,162400001.0
2005-12-23 11:28:00,1.16495,1.16495,1.16485,1.1649,65300002.0
2005-12-23 11:29:00,1.16482,1.1649,1.16472,1.16472,93200001.0
2005-12-23 11:30:00,1.16485,1.16495,1.16485,1.16492,109800000.0
2005-12-23 11:31:00,1.1649,1.16495,1.16487,1.16495,48900000.0
2005-12-23 11:32:00,1.1649,1.16495,1.16482,1.1649,158400002.0
2005-12-23 11:33:00,1.16485,1.16495,1.16485,1.16495,54100001.0
2005-12-23 11:34:00,1.1649,1.16498,1.16485,1.16485,147600001.0
2005-12-23 11:35:00,1.1649,1.16493,1.16482,1.16485,140900000.0
2005-12-23 11:36:00,1.16485,1.16495,1.16485,1.16485,156000001.0
2005-12-23 11:37:00,1.16488,1.16495,1.16487,1.16487,68600000.0
2005-12-23 11:38:00,1.16487,1.16495,1.16485,1.16495,92700002.0
2005-12-23 11:39:00,1.1649,1.16493,1.16485,1.16492,50800000.0
2005-12-23 11:40:00,1.1649,1.16495,1.16482,1.1649,152700003.0
2005-12-23 11:41:00,1.16498,1.16498,1.16487,1.16491,71400000.0
2005-12-23 11:42:00,1.1649,1.16495,1.16485,1.16485,138599999.0
2005-12-23 11:43:00,1.1649,1.16492,1.16482,1.16492,150000002.0
2005-12-23 11:44:00,1.1647,1.1649,1.1647,1.16487,56600001.0
2005-12-23 11:45:00,1.165,1.16503,1.165,1.16501,91699998.0
2005-12-23 11:46:00,1.16505,1.16505,1.16495,1.16505,59100000.0
2005-12-23 11:47:00,1.16493,1.16493,1.16487,1.16487,30800000.0
2005-12-23 11:48:00,1.16474,1.16477,1.16472,1.16472,46399999.0
2005-12-23 11:49:00,1.16482,1.16485,1.16475,1.1648,153499998.0
2005-12-23 11:50:00,1.1648,1.16485,1.16475,1.1648,179100001.0
2005-12-23 11:51:00,1.1648,1.16485,1.16473,1.16473,70000000.0
2005-12-23 11:52:00,1.16478,1.16479,1.16468,1.1647,144100001.0
2005-12-23 11:53:00,1.16465,1.16475,1.16465,1.16465,143000001.0
2005-12-23 11:54:00,1.16475,1.16475,1.16465,1.16468,132899998.0
2005-12-23 11:55:00,1.16475,1.16475,1.16462,1.1647,57499999.0
2005-12-23 11:56:00,1.1647,1.1647,1.16463,1.1647,99700001.0
2005-12-23 11:57:00,1.1647,1.16475,1.16465,1.16465,177600001.0
2005-12-23 11:58:00,1.1646,1.1646,1.16437,1.16437,149400001.0
2005-12-23 11:59:00,1.16445,1.16457,1.16445,1.16449,120599998.0
2005-12-23 12:00:00,1.16455,1.16455,1.16445,1.1645,62700000.0
2005-12-23 12:01:00,1.1645,1.1645,1.16442,1.16445,116800001.0
2005-12-23 12:02:00,1.16452,1.16456,1.16449,1.16452,81000000.0
2005-12-23 12:03:00,1.16439,1.16439,1.16405,1.16405,132000002.0
2005-12-23 12:04:00,1.16402,1.16402,1.16343,1.16343,64000000.0
2005-12-23 12:05:00,1.16335,1.16356,1.16335,1.1635,78000002.0
2005-12-23 12:06:00,1.16368,1.16374,1.16365,1.16365,51200001.0
2005-12-23 12:07:00,1.16374,1.1639,1.16374,1.16389,66700002.0
2005-12-23 12:08:00,1.16397,1.16428,1.16391,1.16428,127900000.0
2005-12-23 12:09:00,1.16425,1.16425,1.16396,1.16399,65499999.0
2005-12-23 12:10:00,1.16415,1.1643,1.16415,1.1643,34999999.0
2005-12-23 12:11:00,1.16432,1.16464,1.16429,1.16464,108299999.0
2005-12-23 12:12:00,1.16448,1.16448,1.16416,1.1644,113400000.0
2005-12-23 12:13:00,1.1643,1.16439,1.16417,1.16417,106300000.0
2005-12-23 12:14:00,1.16427,1.16473,1.16427,1.16466,31599999.0
2005-12-23 12:15:00,1.16462,1.16478,1.1646,1.16466,68600001.0
2005-12-23 12:16:00,1.16467,1.16469,1.16457,1.16462,94100002.0
2005-12-23 12:17:00,1.16467,1.16467,1.1645,1.16456,74600000.0
2005-12-23 12:18:00,1.1645,1.16468,1.16437,1.16448,61800002.0
2005-12-23 12:19:00,1.16452,1.16457,1.16448,1.16449,121400002.0
2005-12-23 12:20:00,1.16448,1.16465,1.16446,1.16451,103200000.0
2005-12-23 12:21:00,1.16447,1.16468,1.16447,1.16455,165199999.0
2005-12-23 12:22:00,1.16466,1.16475,1.16466,1.16475,70600002.0
2005-12-23 12:23:00,1.16486,1.16492,1.16486,1.16487,96499999.0
2005-12-23 12:24:00,1.16482,1.16485,1.16482,1.16482,4000000.0
2005-12-23 12:25:00,1.16484,1.16495,1.16471,1.16495,147700000.0
2005-12-23 12:26:00,1.16505,1.16505,1.16498,1.16498,94600001.0
2005-12-23 12:27:00,1.16497,1.16505,1.1649,1.16505,127199999.0
2005-12-23 12:28:00,1.16497,1.165,1.16492,1.165,124599999.0
2005-12-23 12:29:00,1.16497,1.16505,1.16497,1.16498,67000002.0
2005-12-23 12:30:00,1.16503,1.16505,1.16501,1.16502,38700001.0
2005-12-23 12:31:00,1.16495,1.16508,1.16495,1.16508,94199998.0
2005-12-23 12:32:00,1.16495,1.165,1.1649,1.16492,97900001.0
2005-12-23 12:33:00,1.16495,1.165,1.16495,1.16495,93299998.0
2005-12-23 12:34:00,1.16495,1.16505,1.16495,1.16495,70300001.0
2005-12-23 12:35:00,1.16503,1.16514,1.16496,1.16502,123300002.0
2005-12-23 12:36:00,1.16485,1.1649,1.1648,1.1649,69699999.0
2005-12-23 12:37:00,1.16492,1.165,1.1649,1.16498,87700000.0
2005-12-23 12:38:00,1.16505,1.16507,1.16505,1.16507,15900000.0
2005-12-23 12:39:00,1.16515,1.16515,1.16505,1.1651,134200003.0
2005-12-23 12:40:00,1.16515,1.16515,1.16502,1.16512,152000000.0
2005-12-23 12:41:00,1.1651,1.1651,1.16507,1.1651,138499998.0
2005-12-23 12:42:00,1.1651,1.16515,1.16505,1.1651,89700001.0
2005-12-23 12:43:00,1.16508,1.16529,1.16508,1.16519,65500001.0
2005-12-23 12:44:00,1.16522,1.16542,1.16522,1.16525,76700001.0
2005-12-23 12:45:00,1.16523,1.16531,1.16517,1.1653,94900002.0
2005-12-23 12:46:00,1.16535,1.16535,1.1653,1.1653,41100000.0
2005-12-23 12:47:00,1.16535,1.16547,1.16535,1.1654,59200001.0
2005-12-23 12:48:00,1.16532,1.16532,1.16511,1.16513,79000001.0
2005-12-23 12:49:00,1.16514,1.16514,1.16508,1.16508,12900000.0
2005-12-23 12:50:00,1.16521,1.16538,1.16516,1.16529,70500000.0
2005-12-23 12:51:00,1.16516,1.16516,1.16507,1.16512,53700000.0
2005-12-23 12:52:00,1.16507,1.1651,1.16493,1.16507,95200000.0
2005-12-23 12:53:00,1.1651,1.16512,1.1651,1.16512,4000000.0
2005-12-23 12:54:00,1.16513,1.16513,1.16507,1.16507,11200000.0
2005-12-23 12:55:00,1.16505,1.1651,1.16505,1.16505,91099999.0
2005-12-23 12:56:00,1.1651,1.16515,1.16505,1.1651,55999999.0
2005-12-23 12:57:00,1.1651,1.16512,1.16505,1.16512,36800000.0
2005-12-23 12:58:00,1.16513,1.16529,1.16513,1.1652,68100001.0
2005-12-23 12:59:00,1.16518,1.16528,1.16515,1.16528,34900000.0
2005-12-23 13:00:00,1.16517,1.16523,1.16507,1.16507,145699999.0
2005-12-23 13:01:00,1.16518,1.16532,1.16511,1.16532,90899998.0
2005-12-23 13:02:00,1.16526,1.16526,1.16512,1.16512,111400004.0
2005-12-23 13:03:00,1.165,1.16537,1.16485,1.1652,73500000.0
2005-12-23 13:04:00,1.16515,1.1652,1.1651,1.16515,83600000.0
2005-12-23 13:05:00,1.16515,1.16515,1.16515,1.16515,30200000.0
2005-12-23 13:06:00,1.1652,1.16525,1.16518,1.1652,78999999.0
2005-12-23 13:07:00,1.16525,1.16525,1.16515,1.16515,75800000.0
2005-12-23 13:08:00,1.16524,1.16537,1.16524,1.16537,78200000.0
2005-12-23 13:09:00,1.16545,1.16578,1.16545,1.16567,94200000.0
2005-12-23 13:10:00,1.16558,1.16558,1.16547,1.16549,41400001.0
2005-12-23 13:11:00,1.16544,1.16544,1.16531,1.16531,42500000.0
2005-12-23 13:12:00,1.16527,1.16527,1.16527,1.16527,33200001.0
2005-12-23 13:13:00,1.16527,1.1653,1.16527,1.1653,27900001.0
2005-12-23 13:14:00,1.16532,1.16538,1.16532,1.16538,21700000.0
2005-12-23 13:15:00,1.16552,1.16627,1.16552,1.16627,90399999.0
2005-12-23 13:16:00,1.16634,1.16634,1.16632,1.16632,11200000.0
2005-12-23 13:17:00,1.16566,1.16656,1.16458,1.16656,66299998.0
2005-12-23 13:18:00,1.16702,1.16708,1.16686,1.16698,123100000.0
2005-12-23 13:19:00,1.16698,1.16706,1.16688,1.16706,104299999.0
2005-12-23 13:20:00,1.16687,1.16687,1.16665,1.16678,65000000.0
2005-12-23 13:21:00,1.16668,1.16688,1.16654,1.16664,59500000.0
2005-12-23 13:22:00,1.16652,1.16665,1.16652,1.1666,66200001.0
2005-12-23 13:23:00,1.1666,1.1666,1.1666,1.1666,8000000.0
2005-12-23 13:24:00,1.16658,1.16658,1.16612,1.16615,63900002.0
2005-12-23 13:25:00,1.16607,1.16649,1.16607,1.16647,87100000.0
2005-12-23 13:26:00,1.16633,1.16633,1.16611,1.16632,20100000.0
2005-12-23 13:27:00,1.16642,1.16644,1.16612,1.16617,69100000.0
2005-12-23 13:28:00,1.1661,1.16631,1.16589,1.16631,81500001.0
2005-12-23 13:29:00,1.16636,1.16636,1.16617,1.16617,88800001.0
2005-12-23 13:30:00,1.16616,1.16616,1.16596,1.166,147799999.0
2005-12-23 13:31:00,1.16595,1.16607,1.16595,1.16595,31800000.0
2005-12-23 13:32:00,1.16598,1.16598,1.16589,1.16589,51199999.0
2005-12-23 13:33:00,1.16595,1.16595,1.16582,1.16587,148800002.0
2005-12-23 13:34:00,1.1659,1.1659,1.1659,1.1659,44100002.0
2005-12-23 13:35:00,1.1659,1.16595,1.16582,1.16595,161300002.0
2005-12-23 13:36:00,1.16587,1.16592,1.16582,1.16592,61799999.0
2005-12-23 13:37:00,1.16585,1.16599,1.16585,1.16592,67100002.0
2005-12-23 13:38:00,1.16585,1.16595,1.16582,1.16595,105500000.0
2005-12-23 13:39:00,1.16597,1.16597,1.16593,1.16593,37600000.0
2005-12-23 13:40:00,1.16593,1.16603,1.16593,1.16601,36700000.0
2005-12-23 13:41:00,1.16602,1.16605,1.1659,1.16595,70600000.0
2005-12-23 13:42:00,1.16601,1.16601,1.16584,1.16585,79800001.0
2005-12-23 13:43:00,1.16595,1.16595,1.16585,1.16585,78399999.0
2005-12-23 13:44:00,1.16587,1.1659,1.16582,1.16582,114200000.0
2005-12-23 13:45:00,1.16585,1.16595,1.16585,1.16595,123599999.0
2005-12-23 13:46:00,1.16595,1.16595,1.1659,1.1659,32700001.0
2005-12-23 13:47:00,1.16585,1.1659,1.16585,1.1659,132500000.0
2005-12-23 13:48:00,1.16593,1.16593,1.1659,1.16593,4900000.0
2005-12-23 13:49:00,1.166,1.166,1.16595,1.16595,20700000.0
2005-12-23 13:50:00,1.16602,1.16609,1.16601,1.16608,114199998.0
2005-12-23 13:51:00,1.16608,1.16608,1.16602,1.16602,2000000.0
2005-12-23 13:52:00,1.16594,1.16603,1.1659,1.16593,109099997.0
2005-12-23 13:53:00,1.16586,1.16597,1.16581,1.1659,85800001.0
2005-12-23 13:54:00,1.16589,1.16596,1.16589,1.16596,31400000.0
2005-12-23 13:55:00,1.16595,1.16597,1.16595,1.16597,47300001.0
2005-12-23 13:56:00,1.16595,1.16607,1.16595,1.16607,133099997.0
2005-12-23 13:57:00,1.16605,1.16627,1.16605,1.16627,120000001.0
2005-12-23 13:58:00,1.16632,1.16636,1.16632,1.16632,69399999.0
2005-12-23 13:59:00,1.16634,1.16647,1.16634,1.16647,70000001.0
2005-12-23 14:00:00,1.1666,1.1669,1.1666,1.16675,80900000.0
2005-12-23 14:01:00,1.16653,1.16653,1.1661,1.1661,29200000.0
2005-12-23 14:02:00,1.16609,1.16626,1.16606,1.16615,116500000.0
2005-12-23 14:03:00,1.16624,1.16633,1.16624,1.16628,61199998.0
2005-12-23 14:04:00,1.16613,1.1662,1.16613,1.1662,40800000.0
2005-12-23 14:05:00,1.16615,1.16625,1.16615,1.1662,71900000.0
2005-12-23 14:06:00,1.1662,1.1662,1.1662,1.1662,32000000.0
2005-12-23 14:07:00,1.16615,1.1662,1.16615,1.1662,16000000.0
2005-12-23 14:08:00,1.16625,1.16625,1.16622,1.16622,21599999.0
2005-12-23 14:09:00,1.16605,1.16605,1.16602,1.16602,15100000.0
2005-12-23 14:10:00,1.16607,1.1661,1.16599,1.1661,197500001.0
2005-12-23 14:11:00,1.1661,1.1661,1.16605,1.1661,94200002.0
2005-12-23 14:12:00,1.1661,1.16615,1.16607,1.1661,133500003.0
2005-12-23 14:13:00,1.16605,1.16605,1.16605,1.16605,19900000.0
2005-12-23 14:14:00,1.16607,1.16615,1.16605,1.16607,106600002.0
2005-12-23 14:15:00,1.16605,1.16615,1.16605,1.16605,93100002.0
2005-12-23 14:16:00,1.1661,1.1661,1.1661,1.1661,16500000.0
2005-12-23 14:17:00,1.16615,1.16615,1.16607,1.16607,49600002.0
2005-12-23 14:18:00,1.16613,1.16613,1.16612,1.16612,20800000.0
2005-12-23 14:19:00,1.16615,1.16615,1.16602,1.16613,87699999.0
2005-12-23 14:20:00,1.1661,1.16615,1.166,1.16607,56600001.0
2005-12-23 14:21:00,1.1661,1.16615,1.16605,1.1661,48600001.0
2005-12-23 14:22:00,1.16588,1.16588,1.1656,1.1658,154300000.0
2005-12-23 14:23:00,1.1659,1.1659,1.16577,1.16582,89399999.0
2005-12-23 14:24:00,1.16583,1.16583,1.16565,1.16571,42100000.0
2005-12-23 14:25:00,1.16569,1.16576,1.16569,1.16576,39099999.0
2005-12-23 14:26:00,1.16577,1.16585,1.16575,1.16575,63700000.0
2005-12-23 14:27:00,1.16581,1.16594,1.16577,1.1659,109299999.0
2005-12-23 14:28:00,1.16587,1.16602,1.16586,1.16602,142400002.0
2005-12-23 14:29:00,1.16594,1.16602,1.16593,1.16593,35900000.0
2005-12-23 14:30:00,1.166,1.166,1.16598,1.16598,16100000.0
2005-12-23 14:31:00,1.16608,1.16608,1.16606,1.16608,31200000.0
2005-12-23 14:32:00,1.16615,1.16665,1.16615,1.16665,54699999.0
2005-12-23 14:33:00,1.16661,1.16661,1.16644,1.16649,67500000.0
2005-12-23 14:34:00,1.16649,1.16649,1.16639,1.16639,116900000.0
2005-12-23 14:35:00,1.16639,1.1665,1.16635,1.16641,49400000.0
2005-12-23 14:36:00,1.16651,1.16651,1.16638,1.16642,133200001.0
2005-12-23 14:37:00,1.1663,1.16634,1.1663,1.16634,2400000.0
2005-12-23 14:38:00,1.16644,1.16648,1.16639,1.16648,40700000.0
2005-12-23 14:39:00,1.1665,1.16655,1.16643,1.1665,93400001.0
2005-12-23 14:40:00,1.16648,1.16648,1.16648,1.16648,2400000.0
2005-12-23 14:41:00,1.16655,1.16655,1.16655,1.16655,17500000.0
2005-12-23 14:42:00,1.16651,1.1666,1.16651,1.16651,65600003.0
2005-12-23 14:43:00,1.16645,1.16655,1.16645,1.16655,76600000.0
2005-12-23 14:44:00,1.16653,1.16657,1.16653,1.16657,46800001.0
2005-12-23 14:45:00,1.16669,1.16686,1.16669,1.16675,105700000.0
2005-12-23 14:46:00,1.16676,1.16682,1.16673,1.16682,98999999.0
2005-12-23 14:47:00,1.16684,1.16692,1.16681,1.16685,93700002.0
2005-12-23 14:48:00,1.16673,1.16673,1.16672,1.16672,1300000.0
2005-12-23 14:49:00,1.16658,1.16658,1.16638,1.16646,130000000.0
2005-12-23 14:50:00,1.16662,1.16673,1.1666,1.16664,43300000.0
2005-12-23 14:51:00,1.1665,1.16662,1.1665,1.16658,67600001.0
2005-12-23 14:52:00,1.16668,1.16669,1.16657,1.16657,146300001.0
2005-12-23 14:53:00,1.16658,1.1666,1.16652,1.16652,60399999.0
2005-12-23 14:54:00,1.16642,1.16664,1.16642,1.16659,48100001.0
2005-12-23 14:55:00,1.16663,1.16663,1.16648,1.16657,209900003.0
2005-12-23 14:56:00,1.1665,1.16655,1.1665,1.1665,48300001.0
2005-12-23 14:57:00,1.16645,1.16648,1.16645,1.16648,10300000.0
2005-12-23 14:58:00,1.16646,1.16646,1.16609,1.16609,81300000.0
2005-12-23 14:59:00,1.16623,1.16634,1.16623,1.16631,34600000.0
2005-12-23 15:00:00,1.16632,1.16639,1.16632,1.16639,31999999.0
2005-12-23 15:01:00,1.16627,1.16644,1.16627,1.16644,24300000.0
2005-12-23 15:02:00,1.1665,1.1665,1.1665,1.1665,37400000.0
2005-12-23 15:03:00,1.1664,1.16681,1.1664,1.16673,91900000.0
2005-12-23 15:04:00,1.16668,1.16668,1.16659,1.16662,76500000.0
2005-12-23 15:05:00,1.16669,1.16681,1.16669,1.16678,132799998.0
2005-12-23 15:06:00,1.16672,1.16677,1.16672,1.16672,120399998.0
2005-12-23 15:07:00,1.16672,1.16676,1.16663,1.16664,102300002.0
2005-12-23 15:08:00,1.16663,1.16688,1.16663,1.16677,104899999.0
2005-12-23 15:09:00,1.16677,1.16677,1.16673,1.16673,5400000.0
2005-12-23 15:10:00,1.16673,1.16677,1.16673,1.16677,10400000.0
2005-12-23 15:11:00,1.16679,1.16679,1.16672,1.16677,200299998.0
2005-12-23 15:12:00,1.1667,1.1667,1.1665,1.16658,77900000.0
2005-12-23 15:13:00,1.16655,1.16665,1.1665,1.1666,159000002.0
2005-12-23 15:14:00,1.16659,1.16664,1.16657,1.16663,68100000.0
2005-12-23 15:15:00,1.16684,1.16695,1.16684,1.16692,61600000.0
2005-12-23 15:16:00,1.16705,1.16732,1.16703,1.16703,136400000.0
2005-12-23 15:17:00,1.16717,1.1674,1.16717,1.1674,23100001.0
2005-12-23 15:18:00,1.16745,1.16745,1.16729,1.16729,92300002.0
2005-12-23 15:19:00,1.16722,1.1674,1.16722,1.16734,92000000.0
2005-12-23 15:20:00,1.16737,1.16759,1.16737,1.16759,104300000.0
2005-12-23 15:21:00,1.16755,1.16773,1.16747,1.16773,175800003.0
2005-12-23 15:22:00,1.16782,1.16788,1.16781,1.16782,93399999.0
2005-12-23 15:23:00,1.16771,1.16783,1.16769,1.16781,128900001.0
2005-12-23 15:24:00,1.16797,1.16838,1.16797,1.16838,34300000.0
2005-12-23 15:25:00,1.16853,1.1687,1.16853,1.1687,58199999.0
2005-12-23 15:26:00,1.16867,1.16867,1.16853,1.1686,43999999.0
2005-12-23 15:27:00,1.16853,1.16853,1.16835,1.16839,116000004.0
2005-12-23 15:28:00,1.16834,1.16841,1.16834,1.16838,72400001.0
2005-12-23 15:29:00,1.16835,1.16853,1.16835,1.16839,236899999.0
2005-12-23 15:30:00,1.16832,1.16843,1.16791,1.16791,82399998.0
2005-12-23 15:31:00,1.16787,1.16796,1.16783,1.16796,101200001.0
2005-12-23 15:32:00,1.16803,1.16825,1.16803,1.16814,85499999.0
2005-12-23 15:33:00,1.1682,1.16865,1.1682,1.16865,99399999.0
2005-12-23 15:34:00,1.16882,1.16882,1.16863,1.16868,90800002.0
2005-12-23 15:35:00,1.16873,1.16876,1.1686,1.16863,90100001.0
2005-12-23 15:36:00,1.1687,1.16879,1.16843,1.16847,107400002.0
2005-12-23 15:37:00,1.16845,1.16855,1.16834,1.16834,77600003.0
2005-12-23 15:38:00,1.16829,1.16857,1.16829,1.16857,66700000.0
2005-12-23 15:39:00,1.16857,1.16857,1.16825,1.16825,54000001.0
2005-12-23 15:40:00,1.16815,1.16826,1.16809,1.1682,90800000.0
2005-12-23 15:41:00,1.16812,1.16825,1.16812,1.1682,106800001.0
2005-12-23 15:42:00,1.16817,1.16825,1.16816,1.16816,56499999.0
2005-12-23 15:43:00,1.16821,1.16827,1.16821,1.16822,94400000.0
2005-12-23 15:44:00,1.16823,1.16829,1.16817,1.16817,174900000.0
2005-12-23 15:45:00,1.16813,1.16852,1.16811,1.16825,119200000.0
2005-12-23 15:46:00,1.16823,1.16836,1.16807,1.16807,125199998.0
2005-12-23 15:47:00,1.16801,1.16803,1.16778,1.16778,85599999.0
2005-12-23 15:48:00,1.16785,1.16797,1.16785,1.16785,62199999.0
2005-12-23 15:49:00,1.1679,1.16795,1.1678,1.16787,89200000.0
2005-12-23 15:50:00,1.16791,1.16804,1.16785,1.16785,103999999.0
2005-12-23 15:51:00,1.16793,1.16796,1.16793,1.16793,113600003.0
2005-12-23 15:52:00,1.16786,1.16803,1.16786,1.16794,114000002.0
2005-12-23 15:53:00,1.16802,1.16804,1.16789,1.16789,105600000.0
2005-12-23 15:54:00,1.16788,1.16805,1.16786,1.16801,140800001.0
2005-12-23 15:55:00,1.16793,1.16804,1.16791,1.16802,95299999.0
2005-12-23 15:56:00,1.16818,1.16861,1.16818,1.16861,50300000.0
2005-12-23 15:57:00,1.16866,1.16866,1.16828,1.16828,38900000.0
2005-12-23 15:58:00,1.16834,1.16861,1.16834,1.16852,100400001.0
2005-12-23 15:59:00,1.1688,1.16892,1.1688,1.16892,10400000.0
2005-12-23 16:00:00,1.16925,1.16925,1.16904,1.16904,114600000.0
2005-12-23 16:01:00,1.1691,1.16923,1.1689,1.16897,81299998.0
2005-12-23 16:02:00,1.16893,1.16893,1.16857,1.16861,94200000.0
2005-12-23 16:03:00,1.16866,1.16885,1.16861,1.16882,53400000.0
2005-12-23 16:04:00,1.16886,1.16891,1.16874,1.16877,83299999.0
2005-12-23 16:05:00,1.16862,1.16862,1.16837,1.16837,76700000.0
2005-12-23 16:06:00,1.16845,1.16874,1.16845,1.1687,94300000.0
2005-12-23 16:07:00,1.16861,1.16869,1.16846,1.16869,83699998.0
2005-12-23 16:08:00,1.16875,1.16894,1.16875,1.1689,190399998.0
2005-12-23 16:09:00,1.16892,1.16892,1.1685,1.1686,163200003.0
2005-12-23 16:10:00,1.16861,1.16861,1.16846,1.1685,121899999.0
2005-12-23 16:11:00,1.16848,1.16894,1.16848,1.16894,121100000.0
2005-12-23 16:12:00,1.16897,1.16897,1.16888,1.16888,84099998.0
2005-12-23 16:13:00,1.1689,1.16895,1.1689,1.16895,3200000.0
2005-12-23 16:14:00,1.1689,1.16896,1.16883,1.16883,48800000.0
2005-12-23 16:15:00,1.16886,1.16888,1.16876,1.16888,133800001.0
2005-12-23 16:16:00,1.16905,1.16929,1.16905,1.16927,97299999.0
2005-12-23 16:17:00,1.16935,1.16946,1.16922,1.1693,97700000.0
2005-12-23 16:18:00,1.16925,1.16931,1.16912,1.16931,24199999.0
2005-12-23 16:19:00,1.1695,1.16969,1.1695,1.16963,42300000.0
2005-12-23 16:20:00,1.16951,1.16955,1.16947,1.16955,100700001.0
2005-12-23 16:21:00,1.16946,1.16946,1.16914,1.16914,117999999.0
2005-12-23 16:22:00,1.16909,1.16918,1.16889,1.16889,141099999.0
2005-12-23 16:23:00,1.16892,1.16897,1.16862,1.16862,111700002.0
2005-12-23 16:24:00,1.16856,1.16856,1.16847,1.16853,114200002.0
2005-12-23 16:25:00,1.16867,1.16878,1.16849,1.16849,113400001.0
2005-12-23 16:26:00,1.16835,1.16847,1.16807,1.16807,122399999.0
2005-12-23 16:27:00,1.16788,1.16788,1.1676,1.16777,134900000.0
2005-12-23 16:28:00,1.1678,1.16798,1.1678,1.16794,104800003.0
2005-12-23 16:29:00,1.16792,1.16792,1.16776,1.16776,4600000.0
2005-12-23 16:30:00,1.16766,1.16766,1.16747,1.16747,28200000.0
2005-12-23 16:31:00,1.16739,1.16774,1.16739,1.16774,57900000.0
2005-12-23 16:32:00,1.16778,1.16779,1.16758,1.1676,83200001.0
2005-12-23 16:33:00,1.16765,1.16786,1.16763,1.16763,87800000.0
2005-12-23 16:34:00,1.16745,1.16767,1.16745,1.1675,87299999.0
2005-12-23 16:35:00,1.16761,1.16777,1.16761,1.16777,87500000.0
2005-12-23 16:36:00,1.16783,1.16797,1.16779,1.16795,165700002.0
2005-12-23 16:37:00,1.16802,1.16805,1.16795,1.16795,84700000.0
2005-12-23 16:38:00,1.16793,1.168,1.16784,1.16784,93400001.0
2005-12-23 16:39:00,1.16788,1.16802,1.16788,1.16802,79400001.0
2005-12-23 16:40:00,1.16812,1.16828,1.16812,1.16828,13500000.0
2005-12-23 16:41:00,1.16835,1.16842,1.1682,1.1683,96099998.0
2005-12-23 16:42:00,1.16815,1.16815,1.16781,1.16794,73600001.0
2005-12-23 16:43:00,1.16789,1.16796,1.16782,1.1679,130900003.0
2005-12-23 16:44:00,1.16788,1.16793,1.16772,1.16788,62200001.0
2005-12-23 16:45:00,1.16793,1.16799,1.16793,1.16799,30600001.0
2005-12-23 16:46:00,1.1678,1.16808,1.1678,1.16788,183699997.0
2005-12-23 16:47:00,1.16788,1.16795,1.16774,1.16795,59200002.0
2005-12-23 16:48:00,1.16795,1.168,1.16792,1.168,95400000.0
2005-12-23 16:49:00,1.16797,1.16805,1.16795,1.16805,152399999.0
2005-12-23 16:50:00,1.168,1.16805,1.16795,1.16798,181700003.0
2005-12-23 16:51:00,1.16799,1.16799,1.16787,1.16795,26199999.0
2005-12-23 16:52:00,1.16802,1.16811,1.16802,1.16811,20100000.0
2005-12-23 16:53:00,1.16803,1.16845,1.16803,1.16843,75899999.0
2005-12-23 16:54:00,1.16838,1.16838,1.16817,1.16833,81099999.0
2005-12-23 16:55:00,1.16823,1.16854,1.16821,1.16854,56100000.0
2005-12-23 16:56:00,1.16856,1.16859,1.16856,1.16859,32200000.0
2005-12-23 16:57:00,1.16848,1.16871,1.16843,1.16862,109499999.0
2005-12-23 16:58:00,1.16865,1.16865,1.16805,1.16805,96800000.0
2005-12-23 16:59:00,1.16804,1.16837,1.16802,1.16832,150100001.0
2005-12-23 17:00:00,1.16838,1.16839,1.16826,1.1683,170399999.0
2005-12-23 17:01:00,1.16829,1.16838,1.16823,1.16823,106299999.0
2005-12-23 17:02:00,1.16831,1.16842,1.16831,1.16834,102900002.0
2005-12-23 17:03:00,1.16839,1.16849,1.16832,1.16849,107400001.0
2005-12-23 17:04:00,1.16848,1.1686,1.16829,1.16847,173300000.0
2005-12-23 17:05:00,1.16858,1.16872,1.16858,1.16872,28800000.0
2005-12-23 17:06:00,1.16885,1.16886,1.1688,1.1688,169000001.0
2005-12-23 17:07:00,1.16891,1.169,1.16885,1.16891,102100000.0
2005-12-23 17:08:00,1.16877,1.16877,1.16868,1.1687,98099999.0
2005-12-23 17:09:00,1.16875,1.16879,1.16867,1.16867,178500002.0
2005-12-23 17:10:00,1.16865,1.16872,1.16862,1.16868,135499998.0
2005-12-23 17:11:00,1.16855,1.16866,1.1685,1.16852,101199999.0
2005-12-23 17:12:00,1.16854,1.16871,1.16854,1.16871,54200000.0
2005-12-23 17:13:00,1.16851,1.16854,1.16851,1.16854,1600000.0
2005-12-23 17:14:00,1.16851,1.1687,1.16851,1.16866,43000000.0
2005-12-23 17:15:00,1.16854,1.16866,1.16854,1.1686,8800000.0
2005-12-23 17:16:00,1.1685,1.1685,1.16845,1.16845,35100000.0
2005-12-23 17:17:00,1.16847,1.16847,1.16833,1.16835,170000001.0
2005-12-23 17:18:00,1.16838,1.16853,1.16832,1.16841,111800002.0
2005-12-23 17:19:00,1.16849,1.16849,1.16844,1.16844,19900000.0
2005-12-23 17:20:00,1.16845,1.16845,1.16837,1.16837,190700003.0
2005-12-23 17:21:00,1.1682,1.16824,1.16814,1.16819,112800002.0
2005-12-23 17:22:00,1.1683,1.1683,1.16797,1.16808,122499999.0
2005-12-23 17:23:00,1.16812,1.16812,1.16796,1.16802,45300002.0
2005-12-23 17:24:00,1.168,1.168,1.16793,1.16793,32000000.0
2005-12-23 17:25:00,1.16793,1.16793,1.16785,1.16788,60699999.0
2005-12-23 17:26:00,1.16792,1.16798,1.16789,1.16793,47000000.0
2005-12-23 17:27:00,1.16807,1.16811,1.16807,1.16811,6400000.0
2005-12-23 17:28:00,1.16791,1.16795,1.16772,1.16772,135700002.0
2005-12-23 17:29:00,1.16767,1.16779,1.16767,1.16776,107600001.0
2005-12-23 17:30:00,1.16787,1.16799,1.1677,1.1677,128700001.0
2005-12-23 17:31:00,1.16765,1.16777,1.16765,1.16766,56700000.0
2005-12-23 17:32:00,1.1677,1.16772,1.16764,1.16764,63999999.0
2005-12-23 17:33:00,1.16749,1.16749,1.16736,1.16736,34300000.0
2005-12-23 17:34:00,1.16725,1.16725,1.16725,1.16725,19100000.0
2005-12-23 17:35:00,1.16727,1.16749,1.16727,1.16735,91699999.0
2005-12-23 17:36:00,1.16742,1.16752,1.16737,1.16738,51600001.0
2005-12-23 17:37:00,1.16742,1.16754,1.1674,1.1674,136899998.0
2005-12-23 17:38:00,1.16742,1.16744,1.16702,1.16702,75999997.0
2005-12-23 17:39:00,1.16702,1.16708,1.16702,1.16703,104700000.0
2005-12-23 17:40:00,1.16703,1.16718,1.16703,1.16715,101499998.0
2005-12-23 17:41:00,1.16712,1.1674,1.16712,1.16719,67400000.0
2005-12-23 17:42:00,1.16721,1.16735,1.1672,1.1672,65400000.0
2005-12-23 17:43:00,1.16722,1.16732,1.16722,1.16722,62700002.0
2005-12-23 17:44:00,1.16717,1.16725,1.16712,1.16725,95200001.0
2005-12-23 17:45:00,1.16724,1.1675,1.16724,1.16743,115700000.0
2005-12-23 17:46:00,1.1674,1.1674,1.16733,1.16737,44300000.0
2005-12-23 17:47:00,1.16737,1.16749,1.16737,1.16743,19200000.0
2005-12-23 17:48:00,1.16748,1.16759,1.16736,1.16736,79999998.0
2005-12-23 17:49:00,1.16737,1.16741,1.1673,1.16732,80300000.0
2005-12-23 17:50:00,1.16742,1.16749,1.16736,1.16736,43300001.0
2005-12-23 17:51:00,1.16743,1.16743,1.16737,1.16737,25200001.0
2005-12-23 17:52:00,1.16751,1.16751,1.16744,1.16744,26799999.0
2005-12-23 17:53:00,1.1673,1.16732,1.16711,1.16711,64800000.0
2005-12-23 17:54:00,1.16707,1.16713,1.16701,1.16713,90800000.0
2005-12-23 17:55:00,1.16712,1.16719,1.16712,1.16713,119600001.0
2005-12-23 17:56:00,1.16721,1.16721,1.16708,1.16708,86700001.0
2005-12-23 17:57:00,1.16719,1.16738,1.16714,1.16714,122900000.0
2005-12-23 17:58:00,1.16712,1.16719,1.16709,1.16712,99700000.0
2005-12-23 17:59:00,1.16688,1.16694,1.1667,1.16673,50200001.0
2005-12-23 18:00:00,1.16651,1.16651,1.16632,1.16637,65800001.0
2005-12-23 18:01:00,1.16642,1.1666,1.16631,1.16654,608999996.0
2005-12-23 18:02:00,1.16668,1.16682,1.16668,1.16676,789499996.0
2005-12-23 18:03:00,1.16678,1.16696,1.16676,1.16696,763899999.0
2005-12-23 18:04:00,1.167,1.16714,1.16693,1.16713,687400001.0
2005-12-23 18:05:00,1.16715,1.16728,1.16693,1.16702,944300007.0
2005-12-23 18:06:00,1.16704,1.16726,1.16702,1.16726,356900000.0
2005-12-23 18:07:00,1.1673,1.16738,1.16718,1.1672,1215600002.0
2005-12-23 18:08:00,1.16717,1.16724,1.16707,1.16708,1201700008.0
2005-12-23 18:09:00,1.16707,1.16707,1.16686,1.16691,676700002.0
2005-12-23 18:10:00,1.16707,1.16742,1.16707,1.16728,748099997.0
2005-12-23 18:11:00,1.16723,1.16723,1.16705,1.16717,836800002.0
2005-12-23 18:12:00,1.16718,1.1672,1.16694,1.16694,204299999.0
2005-12-23 18:13:00,1.16704,1.1672,1.16704,1.16715,435200002.0
2005-12-23 18:14:00,1.16715,1.16715,1.16702,1.1671,464000003.0
2005-12-23 18:15:00,1.16705,1.16715,1.167,1.16703,818300004.0
2005-12-23 18:16:00,1.16702,1.16709,1.16693,1.16694,431600001.0
2005-12-23 18:17:00,1.16691,1.16702,1.16687,1.16695,866000006.0
2005-12-23 18:18:00,1.1669,1.16706,1.1669,1.16698,540100004.0
2005-12-23 18:19:00,1.16703,1.16703,1.16693,1.16693,159800001.0
2005-12-23 18:20:00,1.16693,1.16693,1.1667,1.16681,746599994.0
2005-12-23 18:21:00,1.16689,1.16692,1.1668,1.16691,254399999.0
2005-12-23 18:22:00,1.16696,1.16696,1.1666,1.16668,305500001.0
2005-12-23 18:23:00,1.16665,1.16685,1.16631,1.1668,253600000.0
2005-12-23 18:24:00,1.16675,1.16675,1.16654,1.16658,506900002.0
2005-12-23 18:25:00,1.16654,1.16661,1.16645,1.16653,461800005.0
2005-12-23 18:26:00,1.16648,1.1665,1.16632,1.16643,1029899999.0
2005-12-23 18:27:00,1.16649,1.16649,1.16638,1.16647,529100002.0
2005-12-23 18:28:00,1.16651,1.16665,1.16643,1.16643,437000001.0
2005-12-23 18:29:00,1.16642,1.1665,1.16639,1.16641,242100003.0
2005-12-23 18:30:00,1.16637,1.16639,1.1662,1.16623,839900008.0
2005-12-23 18:31:00,1.16613,1.16621,1.16609,1.16609,369200001.0
2005-12-23 18:32:00,1.16604,1.16606,1.16576,1.16585,334500001.0
2005-12-23 18:33:00,1.16578,1.16592,1.16571,1.16574,424400001.0
2005-12-23 18:34:00,1.1657,1.1657,1.16557,1.16557,398599996.0
2005-12-23 18:35:00,1.16558,1.16567,1.16553,1.16567,543699998.0
2005-12-23 18:36:00,1.1657,1.16573,1.16562,1.16562,519099995.0
2005-12-23 18:37:00,1.16567,1.16598,1.16567,1.1659,114600003.0
2005-12-23 18:38:00,1.16597,1.16599,1.16586,1.16592,161100003.0
2005-12-23 18:39:00,1.16591,1.16599,1.16591,1.16598,209600000.0
2005-12-23 18:40:00,1.16598,1.16605,1.16589,1.166,746200003.0
2005-12-23 18:41:00,1.166,1.16609,1.16589,1.16594,330899995.0
2005-12-23 18:42:00,1.16593,1.166,1.16576,1.16579,481900003.0
2005-12-23 18:43:00,1.16577,1.16585,1.16565,1.1658,452300000.0
2005-12-23 18:44:00,1.16579,1.16579,1.16568,1.1657,204700002.0
2005-12-23 18:45:00,1.16579,1.16602,1.16578,1.16587,570400004.0
2005-12-23 18:46:00,1.16587,1.16587,1.16572,1.16573,311100004.0
2005-12-23 18:47:00,1.16561,1.16573,1.16561,1.1657,131900000.0
2005-12-23 18:48:00,1.16565,1.16565,1.16542,1.16542,57500000.0
2005-12-23 18:49:00,1.1653,1.1653,1.16514,1.16518,100100001.0
2005-12-23 18:50:00,1.16516,1.16516,1.165,1.165,75400000.0
2005-12-23 18:51:00,1.16487,1.16487,1.1648,1.16481,151000002.0
2005-12-23 18:52:00,1.16482,1.16488,1.16478,1.16488,116600003.0
2005-12-23 18:53:00,1.16492,1.16496,1.16478,1.16493,499599997.0
2005-12-23 18:54:00,1.16498,1.16512,1.16498,1.16512,157200002.0
2005-12-23 18:55:00,1.16515,1.1652,1.16512,1.16517,415500000.0
2005-12-23 18:56:00,1.16522,1.16529,1.16521,1.16526,222500000.0
2005-12-23 18:57:00,1.1653,1.16531,1.16522,1.16531,342899999.0
2005-12-23 18:58:00,1.16535,1.16535,1.16523,1.16526,111400001.0
2005-12-23 18:59:00,1.16523,1.16523,1.16465,1.16504,618000000.0
2005-12-23 19:00:00,1.16502,1.16502,1.16398,1.16444,400899996.0
2005-12-23 19:01:00,1.1645,1.1649,1.1645,1.1649,158799997.0
2005-12-23 19:02:00,1.16489,1.16493,1.16472,1.16472,310200000.0
2005-12-23 19:03:00,1.16468,1.16484,1.16457,1.16457,372100000.0
2005-12-23 19:04:00,1.16455,1.16455,1.1643,1.16442,234100004.0
2005-12-23 19:05:00,1.16444,1.16448,1.16438,1.16439,298889999.0
2005-12-23 19:06:00,1.16444,1.16464,1.16444,1.16463,411199998.0
2005-12-23 19:07:00,1.16468,1.16474,1.16463,1.16474,71600001.0
2005-12-23 19:08:00,1.16476,1.1649,1.16474,1.1649,420599998.0
2005-12-23 19:09:00,1.1649,1.1649,1.16465,1.1648,663299999.0
2005-12-23 19:10:00,1.16492,1.16499,1.16489,1.16495,93799998.0
2005-12-23 19:11:00,1.16495,1.165,1.1649,1.16497,325600001.0
2005-12-23 19:12:00,1.16506,1.16563,1.16506,1.16554,198700003.0
2005-12-23 19:13:00,1.16556,1.16579,1.16552,1.16552,220699998.0
2005-12-23 19:14:00,1.1654,1.16577,1.1653,1.16555,332000001.0
2005-12-23 19:15:00,1.1655,1.16565,1.16526,1.1655,310100002.0
2005-12-23 19:16:00,1.16554,1.16582,1.16554,1.1657,259899997.0
2005-12-23 19:17:00,1.16572,1.16578,1.1656,1.16578,320800002.0
2005-12-23 19:18:00,1.16582,1.16585,1.16572,1.16578,570600001.0
2005-12-23 19:19:00,1.1657,1.1657,1.16549,1.16568,203699998.0
2005-12-23 19:20:00,1.16571,1.16575,1.16548,1.16548,180500000.0
2005-12-23 19:21:00,1.16553,1.16571,1.16546,1.16571,174799998.0
2005-12-23 19:22:00,1.16578,1.16583,1.16561,1.16578,172900001.0
2005-12-23 19:23:00,1.16583,1.16583,1.1658,1.16583,63500002.0
2005-12-23 19:24:00,1.1658,1.1658,1.16575,1.1658,38900000.0
2005-12-23 19:25:00,1.16582,1.16586,1.16581,1.16581,163999999.0
2005-12-23 19:26:00,1.16558,1.16571,1.16556,1.16571,74800000.0
2005-12-23 19:27:00,1.16578,1.16592,1.1656,1.1656,358099995.0
2005-12-23 19:28:00,1.16563,1.16582,1.16563,1.1657,192400001.0
2005-12-23 19:29:00,1.16569,1.16575,1.16562,1.16575,23500000.0
2005-12-23 19:30:00,1.16583,1.16583,1.16567,1.16571,128200002.0
2005-12-23 19:31:00,1.1657,1.1657,1.1657,1.1657,63700001.0
2005-12-23 19:32:00,1.16575,1.16575,1.16575,1.16575,23600000.0
2005-12-23 19:33:00,1.16562,1.16567,1.16538,1.16561,356300002.0
2005-12-23 19:34:00,1.16565,1.1657,1.16565,1.1657,51999999.0
2005-12-23 19:35:00,1.1657,1.1657,1.1657,1.1657,5500000.0
2005-12-23 19:36:00,1.1657,1.16578,1.16562,1.16562,92400001.0
2005-12-23 19:37:00,1.16577,1.16591,1.16573,1.16587,460600002.0
2005-12-23 19:38:00,1.16585,1.16594,1.16579,1.16585,259499996.0
2005-12-23 19:39:00,1.16587,1.16607,1.16585,1.16605,378299999.0
2005-12-23 19:40:00,1.16605,1.16605,1.166,1.16605,299399999.0
2005-12-23 19:41:00,1.16605,1.16625,1.16603,1.16603,229299998.0
2005-12-23 19:42:00,1.16602,1.16613,1.16602,1.16605,186399999.0
2005-12-23 19:43:00,1.16607,1.16607,1.166,1.166,84500000.0
2005-12-23 19:44:00,1.166,1.166,1.16597,1.16597,94600000.0
2005-12-23 19:45:00,1.16592,1.16592,1.16578,1.16588,19200000.0
2005-12-23 19:46:00,1.1659,1.1659,1.16587,1.1659,45600000.0
2005-12-23 19:47:00,1.16602,1.16608,1.16602,1.16608,24199999.0
2005-12-23 19:48:00,1.1662,1.1662,1.1662,1.1662,18400000.0
2005-12-23 19:49:00,1.16624,1.1665,1.16624,1.16631,187700001.0
2005-12-23 19:50:00,1.16626,1.16626,1.16612,1.16626,83899999.0
2005-12-23 19:51:00,1.16635,1.16635,1.16617,1.1662,60099998.0
2005-12-23 19:52:00,1.16618,1.16624,1.16591,1.16591,182900001.0
2005-12-23 19:53:00,1.16585,1.16591,1.16575,1.16575,162900000.0
2005-12-23 19:54:00,1.16568,1.16568,1.16563,1.16563,40499999.0
2005-12-23 19:55:00,1.16559,1.16559,1.16528,1.16543,52000000.0
2005-12-23 19:56:00,1.16539,1.16541,1.16507,1.16526,273300001.0
2005-12-23 19:57:00,1.16524,1.1653,1.16519,1.1653,212190006.0
2005-12-23 19:58:00,1.16534,1.16547,1.16534,1.16547,120200000.0
2005-12-23 19:59:00,1.16553,1.16588,1.16553,1.16583,141799998.0
2005-12-23 20:00:00,1.16588,1.16595,1.16584,1.16595,95400000.0
2005-12-23 20:01:00,1.16593,1.16598,1.16592,1.16592,40000000.0
2005-12-23 20:02:00,1.16594,1.16604,1.16591,1.166,195000000.0
2005-12-23 20:03:00,1.16602,1.16607,1.16592,1.16597,386189996.0
2005-12-23 20:04:00,1.16608,1.16615,1.16608,1.16615,294499995.0
2005-12-23 20:05:00,1.1662,1.16634,1.1661,1.1661,132800000.0
2005-12-23 20:06:00,1.1661,1.16616,1.16605,1.16616,92899998.0
2005-12-23 20:07:00,1.16618,1.16619,1.16589,1.166,209100005.0
2005-12-23 20:08:00,1.166,1.16605,1.166,1.16605,320399997.0
2005-12-23 20:09:00,1.16601,1.16621,1.16601,1.1662,260100006.0
2005-12-23 20:10:00,1.16615,1.16615,1.1658,1.1658,120399999.0
2005-12-23 20:11:00,1.16581,1.16588,1.16581,1.16588,208500004.0
2005-12-23 20:12:00,1.16587,1.16587,1.16571,1.16571,482199998.0
2005-12-23 20:13:00,1.16573,1.16575,1.1654,1.1655,291700010.0
2005-12-23 20:14:00,1.16537,1.16537,1.1646,1.1646,157499999.0
2005-12-23 20:15:00,1.16458,1.16477,1.16457,1.16477,520999998.0
2005-12-23 20:16:00,1.16484,1.165,1.16484,1.16496,625000001.0
2005-12-23 20:17:00,1.16496,1.16505,1.16487,1.1649,302600002.0
2005-12-23 20:18:00,1.16485,1.16485,1.16473,1.16473,171000003.0
2005-12-23 20:19:00,1.16468,1.16473,1.16465,1.16473,125000001.0
2005-12-23 20:20:00,1.16473,1.16478,1.1647,1.1647,295899999.0
2005-12-23 20:21:00,1.1647,1.16475,1.16465,1.16468,292400002.0
2005-12-23 20:22:00,1.16473,1.16475,1.16463,1.16468,375700002.0
2005-12-23 20:23:00,1.16472,1.16487,1.16472,1.16485,656100000.0
2005-12-23 20:24:00,1.16487,1.16488,1.16478,1.16483,269600004.0
2005-12-23 20:25:00,1.16486,1.16486,1.16467,1.16467,112899997.0
2005-12-23 20:26:00,1.16471,1.16541,1.16471,1.16541,273200003.0
2005-12-23 20:27:00,1.16554,1.16567,1.16554,1.16567,210300004.0
2005-12-23 20:28:00,1.16575,1.16585,1.16575,1.1658,779700005.0
2005-12-23 20:29:00,1.16577,1.16588,1.16574,1.16583,459700005.0
2005-12-23 20:30:00,1.16581,1.16594,1.16581,1.1659,249600001.0
2005-12-23 20:31:00,1.16593,1.16593,1.16577,1.16582,483299995.0
2005-12-23 20:32:00,1.16582,1.16588,1.1658,1.16582,418200003.0
2005-12-23 20:33:00,1.16578,1.16594,1.16578,1.16585,205600002.0
2005-12-23 20:34:00,1.16585,1.16593,1.16585,1.16593,85800000.0
2005-12-23 20:35:00,1.16595,1.16595,1.16587,1.1659,190200001.0
2005-12-23 20:36:00,1.16588,1.16596,1.16575,1.16596,318800001.0
2005-12-23 20:37:00,1.16598,1.16598,1.16583,1.16593,201000002.0
2005-12-23 20:38:00,1.16595,1.16599,1.16589,1.16593,157100000.0
2005-12-23 20:39:00,1.1659,1.16603,1.16586,1.16603,438899998.0
2005-12-23 20:40:00,1.16601,1.16602,1.16582,1.16585,314500003.0
2005-12-23 20:41:00,1.1659,1.1659,1.16582,1.1659,494899997.0
2005-12-23 20:42:00,1.16594,1.16612,1.16593,1.16605,549299997.0
2005-12-23 20:43:00,1.1661,1.16622,1.16607,1.16609,298100005.0
2005-12-23 20:44:00,1.16613,1.16613,1.16595,1.16603,95100000.0
2005-12-23 20:45:00,1.16601,1.16601,1.16582,1.16589,229500002.0
2005-12-23 20:46:00,1.16594,1.16594,1.16577,1.16593,205800002.0
2005-12-23 20:47:00,1.16592,1.16592,1.16582,1.16583,265200002.0
2005-12-23 20:48:00,1.16587,1.16594,1.16585,1.16594,80000000.0
2005-12-23 20:49:00,1.16595,1.16597,1.16585,1.16595,453199996.0
2005-12-23 20:50:00,1.16586,1.16587,1.16575,1.16587,156100003.0
2005-12-23 20:51:00,1.16593,1.16593,1.16585,1.16593,124700001.0
2005-12-23 20:52:00,1.16602,1.16616,1.166,1.166,105299999.0
2005-12-23 20:53:00,1.1659,1.16595,1.16585,1.16585,156800002.0
2005-12-23 20:54:00,1.1659,1.16595,1.1658,1.16585,538900001.0
2005-12-23 20:55:00,1.16592,1.16593,1.16585,1.1659,190300001.0
2005-12-23 20:56:00,1.1659,1.16592,1.16582,1.16592,589700005.0
2005-12-23 20:57:00,1.16589,1.166,1.16587,1.166,377400000.0
2005-12-23 20:58:00,1.16602,1.16607,1.166,1.16602,306800003.0
2005-12-23 20:59:00,1.16597,1.16607,1.16597,1.16605,265999998.0
2005-12-23 21:00:00,1.16605,1.16607,1.16595,1.166,805900000.0
2005-12-23 21:01:00,1.166,1.16605,1.16595,1.166,559300002.0
2005-12-23 21:02:00,1.16596,1.16604,1.16592,1.16603,151000000.0
2005-12-23 21:03:00,1.16615,1.16615,1.166,1.16605,612799998.0
2005-12-23 21:04:00,1.16608,1.16615,1.16602,1.16615,708500006.0
2005-12-23 21:05:00,1.16615,1.16617,1.166,1.1661,721300000.0
2005-12-23 21:06:00,1.16614,1.16614,1.16599,1.16599,109700003.0
2005-12-23 21:07:00,1.16603,1.16611,1.16598,1.16602,616499998.0
2005-12-23 21:08:00,1.16603,1.16611,1.166,1.16609,152300000.0
2005-12-23 21:09:00,1.16597,1.16607,1.16597,1.16605,51300000.0
2005-12-23 21:10:00,1.16605,1.16605,1.16595,1.166,377400003.0
2005-12-23 21:11:00,1.166,1.16602,1.16595,1.16595,276100002.0
2005-12-23 21:12:00,1.166,1.16602,1.16595,1.16597,314499998.0
2005-12-23 21:13:00,1.16596,1.16596,1.16583,1.16589,565600005.0
2005-12-23 21:14:00,1.16598,1.16598,1.16585,1.16595,220900003.0
2005-12-23 21:15:00,1.16594,1.16598,1.1659,1.1659,101900001.0
2005-12-23 21:16:00,1.16582,1.16587,1.1658,1.1658,100700001.0
2005-12-23 21:17:00,1.16587,1.16592,1.16582,1.16592,55100000.0
2005-12-23 21:18:00,1.166,1.16605,1.16595,1.166,65300000.0
2005-12-23 21:19:00,1.16595,1.166,1.16595,1.16595,210600000.0
2005-12-23 21:20:00,1.16595,1.16595,1.16595,1.16595,22400000.0
2005-12-23 21:21:00,1.16595,1.16595,1.16595,1.16595,8800000.0
2005-12-23 21:22:00,1.16592,1.16593,1.16588,1.16593,75699998.0
2005-12-23 21:23:00,1.16588,1.16592,1.16588,1.16592,31200001.0
2005-12-23 21:24:00,1.16575,1.16575,1.1657,1.1657,31100000.0
2005-12-23 21:25:00,1.1658,1.16582,1.1658,1.1658,38700000.0
2005-12-23 21:26:00,1.1658,1.16582,1.1658,1.1658,76200000.0
2005-12-23 21:27:00,1.16582,1.16582,1.16567,1.1657,140700000.0
2005-12-23 21:28:00,1.16572,1.16583,1.16572,1.16579,365799999.0
2005-12-23 21:29:00,1.1658,1.1658,1.16575,1.16575,134900000.0
2005-12-23 21:30:00,1.16582,1.16587,1.16579,1.16587,86099999.0
2005-12-23 21:31:00,1.1659,1.1659,1.1659,1.1659,114199999.0
2005-12-23 21:32:00,1.1659,1.16595,1.16576,1.16595,218800002.0
2005-12-23 21:33:00,1.16599,1.1661,1.16594,1.16605,128799999.0
2005-12-23 21:34:00,1.16609,1.16609,1.16602,1.16602,81700000.0
2005-12-23 21:35:00,1.166,1.16602,1.166,1.166,100399999.0
2005-12-23 21:36:00,1.16597,1.166,1.16595,1.16595,65999999.0
2005-12-23 21:37:00,1.1661,1.1661,1.16606,1.1661,111800004.0
2005-12-23 21:38:00,1.1661,1.16616,1.16604,1.16604,95199998.0
2005-12-23 21:39:00,1.166,1.166,1.16595,1.166,334200003.0
2005-12-23 21:40:00,1.16604,1.16614,1.16602,1.16611,206599999.0
2005-12-23 21:41:00,1.16622,1.16622,1.16617,1.1662,9100000.0
2005-12-23 21:42:00,1.16617,1.1662,1.16615,1.1662,96899999.0
2005-12-23 21:43:00,1.1662,1.1662,1.16612,1.16612,143900002.0
2005-12-23 21:44:00,1.16613,1.16613,1.16603,1.16603,120100000.0
2005-12-23 21:45:00,1.166,1.16608,1.16593,1.16593,165600000.0
2005-12-23 21:46:00,1.16592,1.1661,1.16592,1.16597,163500000.0
2005-12-23 21:47:00,1.16596,1.16605,1.16588,1.1659,308400002.0
2005-12-23 21:48:00,1.1659,1.1659,1.16585,1.16588,170699998.0
2005-12-23 21:49:00,1.1659,1.16619,1.1659,1.16615,133599999.0
2005-12-23 21:50:00,1.16613,1.16613,1.16584,1.16584,46100001.0
2005-12-23 21:51:00,1.1658,1.1658,1.16573,1.16573,145799999.0
2005-12-23 21:52:00,1.16567,1.16583,1.16561,1.16581,116800000.0
2005-12-23 21:53:00,1.1658,1.1658,1.1658,1.1658,316999998.0
2005-12-23 21:54:00,1.1658,1.16585,1.16575,1.16575,223000002.0
2005-12-23 21:55:00,1.1658,1.1658,1.16578,1.1658,83200002.0
2005-12-23 21:56:00,1.16572,1.16572,1.16558,1.1656,83799997.0
2005-12-23 21:57:00,1.16545,1.16558,1.16545,1.16558,25800000.0
2005-12-23 21:58:00,1.16545,1.16558,1.16545,1.16552,36300000.0
2005-12-23 21:59:00,1.16545,1.16555,1.1654,1.1655,185899998.0
2005-12-23 22:00:00,1.16553,1.16566,1.16551,1.16559,163600001.0
2005-12-23 22:01:00,1.16567,1.1657,1.16567,1.16567,139599996.0
2005-12-23 22:02:00,1.16565,1.16575,1.16565,1.1657,453799997.0
2005-12-23 22:03:00,1.16566,1.16576,1.16556,1.16576,172400002.0
2005-12-23 22:04:00,1.16585,1.16585,1.16575,1.1658,77600001.0
2005-12-23 22:05:00,1.1658,1.16585,1.16575,1.16575,44699999.0
2005-12-23 22:06:00,1.16572,1.16582,1.16568,1.16571,126199999.0
2005-12-23 22:07:00,1.16572,1.16572,1.16556,1.16559,72200000.0
2005-12-23 22:08:00,1.16554,1.16572,1.16554,1.16572,88400000.0
2005-12-23 22:09:00,1.16565,1.16575,1.16565,1.16575,172199997.0
2005-12-23 22:10:00,1.16575,1.16575,1.1657,1.1657,56200000.0
2005-12-23 22:11:00,1.1657,1.1657,1.1657,1.1657,85600001.0
2005-12-23 22:12:00,1.1657,1.16575,1.1657,1.1657,131900002.0
2005-12-23 22:13:00,1.1657,1.16575,1.1657,1.1657,56399998.0
2005-12-23 22:14:00,1.16575,1.16575,1.16567,1.16572,71500002.0
2005-12-23 22:15:00,1.16578,1.16578,1.1657,1.16575,98800002.0
2005-12-23 22:16:00,1.16575,1.16578,1.1657,1.16578,93500001.0
2005-12-23 22:17:00,1.1657,1.16575,1.16565,1.16575,108800000.0
2005-12-23 22:18:00,1.16575,1.16575,1.1657,1.1657,77100001.0
2005-12-23 22:19:00,1.16565,1.16575,1.16565,1.1657,54300000.0
2005-12-23 22:20:00,1.1657,1.16575,1.1657,1.16575,67800000.0
2005-12-23 22:21:00,1.16575,1.16575,1.16565,1.16565,238700001.0
2005-12-23 22:22:00,1.16568,1.16594,1.16568,1.16586,113599998.0
2005-12-23 22:23:00,1.16594,1.16608,1.16594,1.16608,121400000.0
2005-12-23 22:24:00,1.16609,1.1661,1.16604,1.16607,99699999.0
2005-12-23 22:25:00,1.16602,1.16602,1.16577,1.16577,76500001.0
2005-12-23 22:26:00,1.16575,1.16577,1.1656,1.16577,111499999.0
2005-12-23 22:27:00,1.1658,1.16585,1.1658,1.1658,310500002.0
2005-12-23 22:28:00,1.16575,1.16575,1.16575,1.16575,7200000.0
2005-12-23 22:29:00,1.1658,1.16585,1.16575,1.16575,162000000.0
2005-12-23 22:30:00,1.16575,1.16575,1.1657,1.16575,90300000.0
2005-12-23 22:31:00,1.1658,1.1658,1.16575,1.16575,1700000.0
2005-12-23 22:32:00,1.16571,1.16571,1.16554,1.1656,135800002.0
2005-12-23 22:33:00,1.16565,1.1657,1.16565,1.1657,132899998.0
2005-12-23 22:34:00,1.16565,1.16576,1.16557,1.16568,383490001.0
2005-12-23 22:35:00,1.16572,1.16572,1.16556,1.16568,228100002.0
2005-12-23 22:36:00,1.16569,1.16569,1.16558,1.16562,86000001.0
2005-12-23 22:37:00,1.16561,1.16561,1.16541,1.16541,44400000.0
2005-12-23 22:38:00,1.16545,1.16555,1.16545,1.1655,31800000.0
2005-12-23 22:39:00,1.16561,1.16584,1.16561,1.16582,102800001.0
2005-12-23 22:40:00,1.16589,1.16589,1.16567,1.16567,65900000.0
2005-12-23 22:41:00,1.1657,1.16581,1.1657,1.16572,69700002.0
2005-12-23 22:42:00,1.16573,1.16573,1.16568,1.16568,50600001.0
2005-12-23 22:43:00,1.16567,1.16588,1.16566,1.16588,368899998.0
2005-12-23 22:44:00,1.16588,1.16592,1.16575,1.16575,174000000.0
2005-12-23 22:45:00,1.16564,1.16564,1.16561,1.16561,23100000.0
2005-12-23 22:46:00,1.16555,1.1656,1.16545,1.1656,73800000.0
2005-12-23 22:47:00,1.16555,1.16555,1.1655,1.1655,31099999.0
2005-12-23 22:48:00,1.16557,1.16557,1.16545,1.16545,50800000.0
2005-12-23 22:49:00,1.1655,1.1655,1.16545,1.16545,44300001.0
2005-12-23 22:50:00,1.16553,1.1657,1.16553,1.1657,56700000.0
2005-12-23 22:51:00,1.16581,1.16581,1.16565,1.16565,36700001.0
2005-12-23 22:52:00,1.16552,1.16553,1.16541,1.16541,102900001.0
2005-12-23 22:53:00,1.16545,1.16555,1.1654,1.16545,50000000.0
2005-12-23 22:54:00,1.16548,1.16571,1.16548,1.16557,93100000.0
2005-12-23 22:55:00,1.16565,1.16584,1.16565,1.16582,281299999.0
2005-12-23 22:56:00,1.16585,1.16585,1.1658,1.1658,34100000.0
2005-12-23 22:57:00,1.16576,1.16579,1.16561,1.16561,80499999.0
2005-12-23 22:58:00,1.16572,1.16578,1.16563,1.16578,60800000.0
2005-12-23 22:59:00,1.16579,1.16587,1.16567,1.16575,148200001.0
2005-12-23 23:00:00,1.16566,1.16569,1.16566,1.16569,12000000.0
2005-12-23 23:01:00,1.16586,1.16587,1.16573,1.16573,119400000.0
2005-12-23 23:02:00,1.1657,1.16572,1.16565,1.1657,81600000.0
2005-12-23 23:03:00,1.16569,1.16582,1.16565,1.16565,70500000.0
2005-12-23 23:04:00,1.16559,1.16559,1.16553,1.16553,32000001.0
2005-12-23 23:05:00,1.1655,1.1655,1.16542,1.16545,129399999.0
2005-12-23 23:06:00,1.16541,1.16541,1.16508,1.16515,126100001.0
2005-12-23 23:07:00,1.1651,1.16518,1.16502,1.16518,120900000.0
2005-12-23 23:08:00,1.16511,1.16511,1.16483,1.16483,138200000.0
2005-12-23 23:09:00,1.1649,1.16506,1.1649,1.16505,91199998.0
2005-12-23 23:10:00,1.16502,1.16502,1.16495,1.16495,60800002.0
2005-12-23 23:11:00,1.16511,1.16516,1.16505,1.16512,103299999.0
2005-12-23 23:12:00,1.16498,1.16502,1.16479,1.16479,55599999.0
2005-12-23 23:13:00,1.16475,1.16487,1.16475,1.16486,81699999.0
2005-12-23 23:14:00,1.16482,1.16516,1.16482,1.16516,72100000.0
2005-12-23 23:15:00,1.16523,1.16523,1.16501,1.16501,108800000.0
2005-12-23 23:16:00,1.16504,1.16544,1.16504,1.16544,118900005.0
2005-12-23 23:17:00,1.16542,1.16542,1.16527,1.16527,157000004.0
2005-12-23 23:18:00,1.16538,1.16553,1.16537,1.16537,145100001.0
2005-12-23 23:19:00,1.1655,1.16556,1.1655,1.16555,11200000.0
2005-12-23 23:20:00,1.16555,1.16555,1.16555,1.16555,35099998.0
2005-12-23 23:21:00,1.1656,1.16565,1.1656,1.16565,70400000.0
2005-12-23 23:22:00,1.1656,1.16568,1.1655,1.1656,184800002.0
2005-12-23 23:23:00,1.1656,1.16567,1.16555,1.16555,19800000.0
2005-12-23 23:24:00,1.1656,1.1656,1.1656,1.1656,12800000.0
2005-12-23 23:25:00,1.16568,1.16568,1.16555,1.16555,123100000.0
2005-12-23 23:26:00,1.16555,1.16565,1.16552,1.1656,142300003.0
2005-12-23 23:27:00,1.1656,1.16565,1.16558,1.16562,51700000.0
2005-12-23 23:28:00,1.16562,1.16565,1.16555,1.16557,173700004.0
2005-12-23 23:29:00,1.16565,1.16565,1.16563,1.16563,30400000.0
2005-12-23 23:30:00,1.1656,1.16565,1.1656,1.1656,38400000.0
2005-12-23 23:31:00,1.1656,1.1656,1.1656,1.1656,22300001.0
2005-12-23 23:32:00,1.16563,1.16563,1.16555,1.1656,165299997.0
2005-12-23 23:33:00,1.16557,1.16565,1.16557,1.16565,67099999.0
2005-12-23 23:34:00,1.1656,1.16565,1.16555,1.16565,47199999.0
2005-12-23 23:35:00,1.1655,1.16562,1.1655,1.1656,127099999.0
2005-12-23 23:36:00,1.16555,1.1656,1.16555,1.1656,40600001.0
2005-12-23 23:37:00,1.16555,1.1656,1.16555,1.1656,47300002.0
2005-12-23 23:38:00,1.1656,1.16565,1.16552,1.1656,94000000.0
2005-12-23 23:39:00,1.16557,1.1656,1.16557,1.1656,42400000.0
2005-12-23 23:40:00,1.16558,1.16558,1.16555,1.16555,10400000.0
2005-12-23 23:41:00,1.1656,1.16565,1.16555,1.16565,73100002.0
2005-12-23 23:42:00,1.1656,1.16565,1.16552,1.1656,130199998.0
2005-12-23 23:43:00,1.1656,1.16565,1.1656,1.1656,5600000.0
2005-12-23 23:44:00,1.1656,1.16565,1.16555,1.16558,192600004.0
2005-12-23 23:45:00,1.16568,1.16568,1.16555,1.1656,93499998.0
2005-12-23 23:46:00,1.16555,1.16555,1.16555,1.16555,7200000.0
2005-12-23 23:47:00,1.1656,1.1656,1.1656,1.1656,21200001.0
2005-12-23 23:48:00,1.1656,1.1656,1.16555,1.16555,103300002.0
2005-12-23 23:49:00,1.16555,1.1656,1.16552,1.16555,106500002.0
2005-12-23 23:50:00,1.16565,1.16565,1.16565,1.16565,3200000.0
2005-12-23 23:51:00,1.1656,1.16565,1.16553,1.16553,135699999.0
2005-12-23 23:52:00,1.16552,1.1656,1.16552,1.16555,60000000.0
2005-12-23 23:53:00,1.16558,1.16565,1.16555,1.1656,73700001.0
2005-12-23 23:54:00,1.1656,1.1656,1.1656,1.1656,44400001.0
2005-12-23 23:55:00,1.16555,1.16568,1.16555,1.16568,55400000.0
2005-12-23 23:56:00,1.16552,1.1656,1.16552,1.16555,72900001.0
2005-12-23 23:57:00,1.16555,1.16555,1.16555,1.16555,19300001.0
2005-12-23 23:58:00,1.16555,1.16565,1.16552,1.16563,40900000.0
2005-12-23 23:59:00,1.16555,1.16558,1.16555,1.16558,24099999.0
2005-12-26 00:01:00,1.1666,1.1666,1.1661,1.1662,146299999.0
2005-12-26 00:03:00,1.1665,1.1665,1.1664,1.1664,146299999.0
2005-12-26 00:04:00,1.1668,1.1669,1.1668,1.1669,146299999.0
2005-12-26 00:06:00,1.167,1.167,1.1669,1.1669,146299999.0
2005-12-26 00:07:00,1.1668,1.1668,1.1668,1.1668,146299999.0
2005-12-26 00:09:00,1.1669,1.1675,1.1668,1.1673,146299999.0
2005-12-26 00:10:00,1.1674,1.1684,1.1674,1.1681,146299999.0
2005-12-26 00:11:00,1.1678,1.1678,1.1678,1.1678,146299999.0
2005-12-26 00:13:00,1.168,1.168,1.168,1.168,146299999.0
2005-12-26 00:14:00,1.1679,1.1679,1.1679,1.1679,146299999.0
2005-12-26 00:17:00,1.168,1.168,1.1679,1.1679,146299999.0
2005-12-26 00:35:00,1.168,1.168,1.168,1.168,146299999.0
2005-12-26 00:44:00,1.1678,1.1678,1.1678,1.1678,146299999.0
2005-12-26 00:50:00,1.1679,1.1679,1.1679,1.1679,146299999.0
2005-12-26 00:52:00,1.1678,1.1678,1.1677,1.1677,146299999.0
2005-12-26 00:55:00,1.168,1.1682,1.168,1.1682,146299999.0
2005-12-26 00:56:00,1.1681,1.1681,1.1681,1.1681,146299999.0
2005-12-26 01:00:00,1.168,1.168,1.1679,1.1679,146299999.0
2005-12-26 01:01:00,1.1681,1.1681,1.1681,1.1681,146299999.0
2005-12-26 01:05:00,1.1682,1.1683,1.168,1.1682,146299999.0
2005-12-26 01:06:00,1.1681,1.1683,1.1681,1.1683,146299999.0
2005-12-26 01:07:00,1.1681,1.1683,1.1681,1.1683,146299999.0
2005-12-26 01:09:00,1.1682,1.1682,1.1682,1.1682,146299999.0
2005-12-26 01:10:00,1.1683,1.1683,1.1683,1.1683,146299999.0
2005-12-26 01:13:00,1.1684,1.1684,1.1681,1.1682,146299999.0
2005-12-26 01:14:00,1.1681,1.1681,1.168,1.168,146299999.0
2005-12-26 01:17:00,1.1681,1.1681,1.1681,1.1681,146299999.0
2005-12-26 01:18:00,1.168,1.1682,1.168,1.1682,146299999.0
2005-12-26 01:19:00,1.1681,1.1682,1.1681,1.1682,146299999.0
2005-12-26 01:25:00,1.1683,1.1683,1.1681,1.1681,146299999.0
2005-12-26 01:26:00,1.1682,1.1683,1.168,1.1681,146299999.0
2005-12-26 01:28:00,1.1682,1.1682,1.1682,1.1682,146299999.0
2005-12-26 01:30:00,1.1683,1.1684,1.1682,1.1683,146299999.0
2005-12-26 01:31:00,1.1684,1.1684,1.1683,1.1683,146299999.0
2005-12-26 01:32:00,1.1682,1.1683,1.1682,1.1683,146299999.0
2005-12-26 01:33:00,1.1682,1.1682,1.1681,1.1682,146299999.0
2005-12-26 01:34:00,1.1683,1.1684,1.1682,1.1683,146299999.0
2005-12-26 01:35:00,1.1682,1.1682,1.1682,1.1682,146299999.0
2005-12-26 01:36:00,1.1681,1.1682,1.1681,1.1682,146299999.0
2005-12-26 01:38:00,1.1681,1.1681,1.1681,1.1681,146299999.0
2005-12-26 01:39:00,1.168,1.1681,1.168,1.1681,146299999.0
2005-12-26 01:40:00,1.1682,1.1683,1.1682,1.1682,146299999.0
2005-12-26 01:41:00,1.1681,1.1681,1.168,1.1681,146299999.0
2005-12-26 01:42:00,1.168,1.1681,1.168,1.1681,146299999.0
2005-12-26 01:43:00,1.1682,1.1683,1.1682,1.1682,146299999.0
2005-12-26 01:45:00,1.1683,1.1683,1.1681,1.1683,146299999.0
2005-12-26 01:46:00,1.1682,1.1683,1.1679,1.1682,146299999.0
2005-12-26 01:47:00,1.1684,1.1684,1.168,1.1682,146299999.0
2005-12-26 01:48:00,1.1681,1.1684,1.1681,1.1682,146299999.0
2005-12-26 01:50:00,1.1683,1.1683,1.1682,1.1682,146299999.0
2005-12-26 01:51:00,1.1683,1.1685,1.1683,1.1685,146299999.0
2005-12-26 01:52:00,1.1683,1.1683,1.1683,1.1683,146299999.0
2005-12-26 01:53:00,1.1682,1.1682,1.1682,1.1682,146299999.0
2005-12-26 01:54:00,1.1681,1.1681,1.1677,1.1678,146299999.0
2005-12-26 01:55:00,1.1679,1.1682,1.1677,1.1682,146299999.0
2005-12-26 01:56:00,1.1681,1.1681,1.1679,1.168,146299999.0
2005-12-26 01:57:00,1.1682,1.1682,1.1682,1.1682,146299999.0
2005-12-26 01:58:00,1.1683,1.1683,1.1683,1.1683,146299999.0
2005-12-26 01:59:00,1.1682,1.1682,1.1678,1.1678,146299999.0
2005-12-26 02:00:00,1.16808,1.16833,1.1676,1.1676,146299999.0
2005-12-26 02:01:00,1.16817,1.16818,1.16791,1.16792,99700000.0
2005-12-26 02:02:00,1.16779,1.16792,1.16779,1.16783,48800000.0
2005-12-26 02:03:00,1.1678,1.16798,1.16775,1.16798,67399999.0
2005-12-26 02:04:00,1.16792,1.16795,1.16782,1.16782,124100000.0
2005-12-26 02:05:00,1.16796,1.16832,1.16796,1.16828,37900000.0
2005-12-26 02:06:00,1.1684,1.16853,1.16813,1.16831,190399998.0
2005-12-26 02:07:00,1.16838,1.16838,1.16802,1.16802,123799998.0
2005-12-26 02:08:00,1.16788,1.16861,1.16785,1.16856,98199999.0
2005-12-26 02:09:00,1.16867,1.16867,1.16794,1.16794,127500001.0
2005-12-26 02:10:00,1.16795,1.16808,1.16784,1.16787,178600004.0
2005-12-26 02:11:00,1.16789,1.16795,1.16782,1.16795,108100001.0
2005-12-26 02:12:00,1.1679,1.16792,1.16781,1.16792,60699999.0
2005-12-26 02:13:00,1.16795,1.16816,1.16788,1.16816,118500001.0
2005-12-26 02:14:00,1.1681,1.16819,1.16783,1.16785,91199998.0
2005-12-26 02:15:00,1.16807,1.16807,1.16783,1.16783,95699997.0
2005-12-26 02:16:00,1.16783,1.16786,1.16769,1.16783,197400003.0
2005-12-26 02:17:00,1.16803,1.16823,1.16784,1.16796,123000001.0
2005-12-26 02:18:00,1.16812,1.16833,1.16812,1.16821,132199999.0
2005-12-26 02:19:00,1.16808,1.16824,1.168,1.16809,157100000.0
2005-12-26 02:20:00,1.16796,1.1683,1.16796,1.1683,134800000.0
2005-12-26 02:21:00,1.16831,1.16831,1.16809,1.16821,78500001.0
2005-12-26 02:22:00,1.16825,1.16825,1.16808,1.16823,116799998.0
2005-12-26 02:23:00,1.16812,1.16827,1.16811,1.16825,117600002.0
2005-12-26 02:24:00,1.16825,1.16825,1.1681,1.1681,28000000.0
2005-12-26 02:25:00,1.1682,1.16827,1.16803,1.16809,36200000.0
2005-12-26 02:26:00,1.16815,1.16843,1.16814,1.16814,123799999.0
2005-12-26 02:27:00,1.16808,1.16855,1.16806,1.1685,132500002.0
2005-12-26 02:28:00,1.16852,1.16852,1.16806,1.16806,90500000.0
2005-12-26 02:29:00,1.16801,1.16803,1.16791,1.16801,156700000.0
2005-12-26 02:30:00,1.16809,1.1684,1.16807,1.16807,129100002.0
2005-12-26 02:31:00,1.16808,1.16839,1.16808,1.16815,51199999.0
2005-12-26 02:32:00,1.1682,1.16849,1.1682,1.16841,152099999.0
2005-12-26 02:33:00,1.1685,1.16854,1.16814,1.16831,140900002.0
2005-12-26 02:34:00,1.16835,1.16845,1.1679,1.16798,152100000.0
2005-12-26 02:35:00,1.16797,1.16814,1.16776,1.16776,61900000.0
2005-12-26 02:36:00,1.16785,1.16828,1.16781,1.16828,100200002.0
2005-12-26 02:37:00,1.16816,1.16833,1.16782,1.16782,150600002.0
2005-12-26 02:38:00,1.16803,1.16833,1.16803,1.16818,111600003.0
2005-12-26 02:39:00,1.16802,1.16804,1.16792,1.16792,34600000.0
2005-12-26 02:40:00,1.16789,1.16799,1.16763,1.16778,201300002.0
2005-12-26 02:41:00,1.16781,1.16786,1.16763,1.16786,74100002.0
2005-12-26 02:42:00,1.16787,1.16799,1.16755,1.16788,220399997.0
2005-12-26 02:43:00,1.16804,1.16843,1.16804,1.16839,124900001.0
2005-12-26 02:44:00,1.16829,1.16829,1.16814,1.16822,68300000.0
2005-12-26 02:45:00,1.16832,1.16839,1.16812,1.16813,179200001.0
2005-12-26 02:46:00,1.16832,1.16832,1.16789,1.16798,143099998.0
2005-12-26 02:47:00,1.16812,1.16824,1.1681,1.16811,136600001.0
2005-12-26 02:48:00,1.16818,1.16837,1.16812,1.16831,109900003.0
2005-12-26 02:49:00,1.16828,1.16828,1.168,1.16802,92000000.0
2005-12-26 02:50:00,1.16808,1.16827,1.16795,1.168,167000003.0
2005-12-26 02:51:00,1.16805,1.16861,1.16802,1.16861,127599995.0
2005-12-26 02:52:00,1.16865,1.16865,1.16839,1.16844,116899998.0
2005-12-26 02:53:00,1.16842,1.16849,1.16808,1.16813,124699998.0
2005-12-26 02:54:00,1.16797,1.16801,1.16769,1.16781,114400003.0
2005-12-26 02:55:00,1.1679,1.16795,1.16757,1.16769,95600000.0
2005-12-26 02:56:00,1.16787,1.16806,1.16787,1.16791,30100000.0
2005-12-26 02:57:00,1.16778,1.16834,1.16772,1.1681,81700001.0
2005-12-26 02:58:00,1.16817,1.16831,1.16803,1.1681,93500000.0
2005-12-26 02:59:00,1.16817,1.16817,1.16762,1.1677,118900003.0
2005-12-26 03:00:00,1.16785,1.16788,1.16733,1.16738,105399999.0
2005-12-26 03:01:00,1.16725,1.16736,1.1672,1.16728,155400001.0
2005-12-26 03:02:00,1.1671,1.1676,1.1671,1.1676,178200003.0
2005-12-26 03:03:00,1.16759,1.16761,1.16731,1.16731,78400000.0
2005-12-26 03:04:00,1.16729,1.16738,1.16715,1.16715,69600002.0
2005-12-26 03:05:00,1.16731,1.16766,1.16731,1.16755,102699999.0
2005-12-26 03:06:00,1.1676,1.1677,1.1676,1.1677,92099999.0
2005-12-26 03:07:00,1.1677,1.16774,1.16737,1.16755,109600000.0
2005-12-26 03:08:00,1.16751,1.16754,1.16738,1.16738,71600001.0
2005-12-26 03:09:00,1.16746,1.16757,1.16746,1.16751,27900001.0
2005-12-26 03:10:00,1.16767,1.16767,1.16758,1.1676,111900000.0
2005-12-26 03:11:00,1.1677,1.1677,1.1674,1.1674,86599999.0
2005-12-26 03:12:00,1.16753,1.16753,1.16738,1.16748,43900000.0
2005-12-26 03:13:00,1.16727,1.16727,1.16654,1.16669,24500000.0
2005-12-26 03:14:00,1.16692,1.16744,1.16692,1.1672,47500000.0
2005-12-26 03:15:00,1.16732,1.16732,1.1668,1.16684,118300000.0
2005-12-26 03:16:00,1.16692,1.16708,1.16692,1.16708,152200002.0
2005-12-26 03:17:00,1.16707,1.16718,1.16671,1.16676,146500000.0
2005-12-26 03:18:00,1.1668,1.16686,1.16662,1.16682,106999999.0
2005-12-26 03:19:00,1.16673,1.16686,1.16671,1.16686,58700000.0
2005-12-26 03:20:00,1.16685,1.16685,1.16674,1.16674,70500000.0
2005-12-26 03:21:00,1.16687,1.16687,1.16674,1.16685,129999999.0
2005-12-26 03:22:00,1.16673,1.1674,1.16673,1.16728,93799999.0
2005-12-26 03:23:00,1.16713,1.1673,1.1668,1.1668,72299998.0
2005-12-26 03:24:00,1.1667,1.1667,1.16667,1.16667,24900000.0
2005-12-26 03:25:00,1.16664,1.1668,1.16664,1.1668,111900000.0
2005-12-26 03:26:00,1.16678,1.16678,1.16663,1.16676,137600002.0
2005-12-26 03:27:00,1.16672,1.16672,1.16664,1.16668,52600000.0
2005-12-26 03:28:00,1.16735,1.16735,1.16685,1.1669,266999998.0
2005-12-26 03:29:00,1.16693,1.16748,1.16693,1.1672,68400000.0
2005-12-26 03:30:00,1.16722,1.16724,1.16702,1.1671,136199998.0
2005-12-26 03:31:00,1.16732,1.16751,1.16706,1.16751,123599999.0
2005-12-26 03:32:00,1.16733,1.16739,1.16701,1.16704,149099996.0
2005-12-26 03:33:00,1.16693,1.16715,1.16693,1.16715,27100000.0
2005-12-26 03:34:00,1.167,1.16736,1.167,1.16708,124500003.0
2005-12-26 03:35:00,1.167,1.16703,1.16695,1.16701,122800001.0
2005-12-26 03:36:00,1.16712,1.16712,1.16686,1.16698,54899998.0
2005-12-26 03:37:00,1.16697,1.16703,1.16697,1.16703,54000000.0
2005-12-26 03:38:00,1.16725,1.16727,1.16671,1.16671,107700004.0
2005-12-26 03:39:00,1.16685,1.16713,1.16685,1.16686,160800000.0
2005-12-26 03:40:00,1.1668,1.16702,1.1668,1.16693,116600003.0
2005-12-26 03:41:00,1.16688,1.16744,1.16682,1.1674,191399999.0
2005-12-26 03:42:00,1.16728,1.16728,1.16692,1.16707,84599998.0
2005-12-26 03:43:00,1.16717,1.16717,1.167,1.167,109300000.0
2005-12-26 03:44:00,1.16704,1.16717,1.16703,1.16705,97999998.0
2005-12-26 03:45:00,1.167,1.16719,1.167,1.16705,124000000.0
2005-12-26 03:46:00,1.16702,1.16718,1.16702,1.16718,149900003.0
2005-12-26 03:47:00,1.16712,1.16716,1.16704,1.16716,105500000.0
2005-12-26 03:48:00,1.16703,1.16714,1.16701,1.16705,60500000.0
2005-12-26 03:49:00,1.16715,1.16715,1.16708,1.16712,63600000.0
2005-12-26 03:50:00,1.16704,1.1672,1.16704,1.16716,139599999.0
2005-12-26 03:51:00,1.16708,1.16712,1.16708,1.16712,8800000.0
2005-12-26 03:52:00,1.16718,1.16718,1.167,1.16708,136400002.0
2005-12-26 03:53:00,1.16717,1.16717,1.16707,1.16708,131900004.0
2005-12-26 03:54:00,1.16704,1.16713,1.16704,1.16711,74600000.0
2005-12-26 03:55:00,1.16712,1.16713,1.16704,1.16709,133800000.0
2005-12-26 03:56:00,1.167,1.16714,1.16698,1.16698,70800002.0
2005-12-26 03:57:00,1.16713,1.16717,1.16703,1.16703,81700000.0
2005-12-26 03:58:00,1.16712,1.16712,1.16687,1.16691,112599999.0
2005-12-26 03:59:00,1.16673,1.1671,1.16666,1.16708,114900001.0
2005-12-26 04:00:00,1.16735,1.16735,1.16672,1.16705,150400001.0
2005-12-26 04:01:00,1.16705,1.16705,1.1666,1.1666,63100002.0
2005-12-26 04:02:00,1.16676,1.16676,1.16662,1.16672,149100001.0
2005-12-26 04:03:00,1.16668,1.1668,1.16658,1.1668,68300000.0
2005-12-26 04:04:00,1.16678,1.16744,1.16673,1.16728,131700002.0
2005-12-26 04:05:00,1.16718,1.1672,1.16705,1.16713,102289998.0
2005-12-26 04:06:00,1.16727,1.16727,1.16712,1.16715,68199999.0
2005-12-26 04:07:00,1.16715,1.16722,1.16715,1.16719,77300002.0
2005-12-26 04:08:00,1.16722,1.16724,1.16714,1.16714,89600000.0
2005-12-26 04:09:00,1.16705,1.16716,1.16694,1.16695,96300000.0
2005-12-26 04:10:00,1.16671,1.16676,1.16654,1.16655,166100000.0
2005-12-26 04:11:00,1.16658,1.16661,1.16649,1.16658,118600000.0
2005-12-26 04:12:00,1.1666,1.16705,1.1666,1.16675,160000002.0
2005-12-26 04:13:00,1.1668,1.16727,1.16667,1.1672,144799999.0
2005-12-26 04:14:00,1.16729,1.16734,1.16692,1.16692,92600000.0
2005-12-26 04:15:00,1.16684,1.16709,1.16684,1.16709,62499997.0
2005-12-26 04:16:00,1.16711,1.16714,1.16711,1.16714,11600000.0
2005-12-26 04:17:00,1.16702,1.16718,1.16699,1.16711,142200001.0
2005-12-26 04:18:00,1.16703,1.16708,1.16685,1.16685,139300000.0
2005-12-26 04:19:00,1.16681,1.16698,1.16678,1.16678,133299997.0
2005-12-26 04:20:00,1.16698,1.16707,1.16692,1.16694,118500000.0
2005-12-26 04:21:00,1.16693,1.16693,1.16678,1.16689,117900002.0
2005-12-26 04:22:00,1.16686,1.16699,1.16679,1.16699,95600003.0
2005-12-26 04:23:00,1.16696,1.16696,1.16681,1.16684,40600000.0
2005-12-26 04:24:00,1.1669,1.16697,1.16679,1.16679,113500000.0
2005-12-26 04:25:00,1.16687,1.16693,1.16687,1.16693,4000000.0
2005-12-26 04:26:00,1.16695,1.16697,1.16684,1.16697,97499997.0
2005-12-26 04:27:00,1.16696,1.16703,1.16677,1.16678,103499999.0
2005-12-26 04:28:00,1.16687,1.16687,1.16674,1.16676,139999998.0
2005-12-26 04:29:00,1.16675,1.16683,1.16672,1.16675,79499999.0
2005-12-26 04:30:00,1.16685,1.16685,1.16674,1.16685,142499999.0
2005-12-26 04:31:00,1.1669,1.1669,1.16672,1.16685,40900000.0
2005-12-26 04:32:00,1.16668,1.16683,1.16668,1.16683,63200001.0
2005-12-26 04:33:00,1.16664,1.16698,1.16664,1.16698,142700002.0
2005-12-26 04:34:00,1.16702,1.1671,1.16692,1.16692,117300003.0
2005-12-26 04:35:00,1.16687,1.16707,1.16687,1.16692,113200002.0
2005-12-26 04:36:00,1.16686,1.16718,1.16686,1.16718,119700002.0
2005-12-26 04:37:00,1.16713,1.16715,1.16702,1.16708,123000002.0
2005-12-26 04:38:00,1.16701,1.16718,1.16701,1.16711,120600000.0
2005-12-26 04:39:00,1.16712,1.16715,1.16704,1.16708,98800001.0
2005-12-26 04:40:00,1.16706,1.16715,1.16705,1.16707,57400000.0
2005-12-26 04:41:00,1.16714,1.16717,1.16694,1.16694,88000000.0
2005-12-26 04:42:00,1.16694,1.16706,1.16694,1.16701,86300002.0
2005-12-26 04:43:00,1.16696,1.16725,1.16693,1.16724,94100003.0
2005-12-26 04:44:00,1.1673,1.1673,1.16716,1.16723,83399998.0
2005-12-26 04:45:00,1.16714,1.16728,1.16714,1.1672,48700000.0
2005-12-26 04:46:00,1.16719,1.16724,1.16711,1.1672,93100001.0
2005-12-26 04:47:00,1.16713,1.16727,1.16713,1.16719,133300000.0
2005-12-26 04:48:00,1.16722,1.16725,1.16711,1.16714,124099999.0
2005-12-26 04:49:00,1.16722,1.16723,1.1668,1.16685,112700000.0
2005-12-26 04:50:00,1.16673,1.16686,1.16673,1.1668,74500001.0
2005-12-26 04:51:00,1.1669,1.1669,1.1667,1.16679,44500000.0
2005-12-26 04:52:00,1.16686,1.16686,1.1667,1.1667,37500001.0
2005-12-26 04:53:00,1.16675,1.16688,1.16668,1.1668,76099999.0
2005-12-26 04:54:00,1.16682,1.16686,1.16673,1.16678,151899999.0
2005-12-26 04:55:00,1.16673,1.16688,1.16668,1.16682,123000002.0
2005-12-26 04:56:00,1.1668,1.16685,1.16672,1.16684,71900002.0
2005-12-26 04:57:00,1.16678,1.16687,1.16674,1.16687,61399999.0
2005-12-26 04:58:00,1.16687,1.16687,1.16668,1.16679,74800000.0
2005-12-26 04:59:00,1.16677,1.16684,1.16672,1.16672,66400001.0
2005-12-26 05:00:00,1.16682,1.16686,1.16672,1.16678,61600000.0
2005-12-26 05:01:00,1.16682,1.16686,1.16673,1.16674,67700001.0
2005-12-26 05:02:00,1.16679,1.16689,1.16672,1.16672,161299998.0
2005-12-26 05:03:00,1.16673,1.16686,1.16671,1.16675,98600000.0
2005-12-26 05:04:00,1.16672,1.16687,1.16672,1.16674,31500001.0
2005-12-26 05:05:00,1.16678,1.16685,1.16671,1.16681,136800001.0
2005-12-26 05:06:00,1.16693,1.16713,1.16693,1.16706,60199999.0
2005-12-26 05:07:00,1.16713,1.16713,1.16684,1.16698,140700004.0
2005-12-26 05:08:00,1.16704,1.16704,1.1669,1.16699,66300001.0
2005-12-26 05:09:00,1.16706,1.16706,1.16688,1.16691,137500001.0
2005-12-26 05:10:00,1.16693,1.16703,1.16691,1.16698,47700000.0
2005-12-26 05:11:00,1.16696,1.16707,1.1669,1.16707,52700000.0
2005-12-26 05:12:00,1.1671,1.1671,1.16695,1.16695,43399999.0
2005-12-26 05:13:00,1.16696,1.16709,1.16689,1.16698,91000000.0
2005-12-26 05:14:00,1.16711,1.16716,1.167,1.16716,28799999.0
2005-12-26 05:15:00,1.16703,1.16704,1.16698,1.167,133500001.0
2005-12-26 05:16:00,1.16711,1.16724,1.16709,1.16713,172400002.0
2005-12-26 05:17:00,1.16717,1.16717,1.16696,1.16696,84200001.0
2005-12-26 05:18:00,1.16703,1.16717,1.16703,1.16709,91000000.0
2005-12-26 05:19:00,1.16715,1.16715,1.16696,1.167,79100000.0
2005-12-26 05:20:00,1.16723,1.16723,1.16702,1.16708,39200000.0
2005-12-26 05:21:00,1.16707,1.16718,1.16695,1.16695,49699999.0
2005-12-26 05:22:00,1.16693,1.16705,1.16693,1.16699,99400003.0
2005-12-26 05:23:00,1.16696,1.16708,1.1669,1.16699,95900003.0
2005-12-26 05:24:00,1.167,1.16709,1.16696,1.16696,97500001.0
2005-12-26 05:25:00,1.16695,1.16704,1.16685,1.16704,101400000.0
2005-12-26 05:26:00,1.16695,1.16695,1.16685,1.16691,106399999.0
2005-12-26 05:27:00,1.16687,1.16688,1.16687,1.16688,31300001.0
2005-12-26 05:28:00,1.16683,1.16703,1.16683,1.16688,61800000.0
2005-12-26 05:29:00,1.16685,1.16694,1.16685,1.16691,118100000.0
2005-12-26 05:30:00,1.1668,1.16693,1.16678,1.16678,114900001.0
2005-12-26 05:31:00,1.16684,1.16695,1.16684,1.16691,93200002.0
2005-12-26 05:32:00,1.16692,1.16698,1.16692,1.16698,60100000.0
2005-12-26 05:33:00,1.167,1.167,1.16685,1.16688,85400001.0
2005-12-26 05:34:00,1.16688,1.167,1.1668,1.16695,207599999.0
2005-12-26 05:35:00,1.16686,1.16695,1.16679,1.16695,50900000.0
2005-12-26 05:36:00,1.1669,1.16694,1.16688,1.16694,82499999.0
2005-12-26 05:37:00,1.16688,1.16696,1.16685,1.1669,134900001.0
2005-12-26 05:38:00,1.1668,1.16709,1.16668,1.16707,87400001.0
2005-12-26 05:39:00,1.16712,1.16713,1.1667,1.16701,139000001.0
2005-12-26 05:40:00,1.16696,1.16696,1.1668,1.16683,116599999.0
2005-12-26 05:41:00,1.16684,1.16699,1.16681,1.16687,149000001.0
2005-12-26 05:42:00,1.16693,1.16695,1.16676,1.16692,72500001.0
2005-12-26 05:43:00,1.16693,1.16706,1.16681,1.16694,184000000.0
2005-12-26 05:44:00,1.16689,1.16693,1.16683,1.16683,86800000.0
2005-12-26 05:45:00,1.16683,1.16705,1.16682,1.16688,105099999.0
2005-12-26 05:46:00,1.16685,1.16691,1.16676,1.16691,97799999.0
2005-12-26 05:47:00,1.1668,1.16687,1.16672,1.16687,141400000.0
2005-12-26 05:48:00,1.16682,1.16685,1.1667,1.16685,67799998.0
2005-12-26 05:49:00,1.16699,1.16704,1.16633,1.16648,121400001.0
2005-12-26 05:50:00,1.16654,1.1667,1.16654,1.16664,99699999.0
2005-12-26 05:51:00,1.16679,1.16697,1.16679,1.16688,133200000.0
2005-12-26 05:52:00,1.16697,1.16697,1.16687,1.16689,92300000.0
2005-12-26 05:53:00,1.16693,1.16701,1.16678,1.16701,58499999.0
2005-12-26 05:54:00,1.16695,1.16696,1.16682,1.1669,44000000.0
2005-12-26 05:55:00,1.16687,1.16693,1.16682,1.16693,129600002.0
2005-12-26 05:56:00,1.16685,1.16695,1.16684,1.16695,68800000.0
2005-12-26 05:57:00,1.16681,1.16686,1.1667,1.16686,72200000.0
2005-12-26 05:58:00,1.16688,1.1669,1.16676,1.16676,60399999.0
2005-12-26 05:59:00,1.16681,1.16686,1.16672,1.16679,104599999.0
2005-12-26 06:00:00,1.16685,1.16719,1.16685,1.16719,85999999.0
2005-12-26 06:01:00,1.16707,1.16708,1.1669,1.16707,43900000.0
2005-12-26 06:02:00,1.1669,1.16711,1.16676,1.16702,140300000.0
2005-12-26 06:03:00,1.16689,1.16689,1.16637,1.16648,147999997.0
2005-12-26 06:04:00,1.16657,1.16678,1.16651,1.16664,130600002.0
2005-12-26 06:05:00,1.16674,1.1668,1.16648,1.16655,75500001.0
2005-12-26 06:06:00,1.16655,1.16655,1.16644,1.16651,57000001.0
2005-12-26 06:07:00,1.16676,1.16683,1.16662,1.16669,122100003.0
2005-12-26 06:08:00,1.16655,1.16713,1.16652,1.16705,59200000.0
2005-12-26 06:09:00,1.16697,1.16705,1.16676,1.16684,68899999.0
2005-12-26 06:10:00,1.16688,1.16716,1.16669,1.16714,151000001.0
2005-12-26 06:11:00,1.16692,1.167,1.16657,1.16657,152399998.0
2005-12-26 06:12:00,1.16623,1.16685,1.16622,1.1667,107700000.0
2005-12-26 06:13:00,1.16653,1.1671,1.16653,1.1671,127700002.0
2005-12-26 06:14:00,1.16692,1.16692,1.16654,1.16667,81099998.0
2005-12-26 06:15:00,1.16687,1.16721,1.16687,1.16721,108700000.0
2005-12-26 06:16:00,1.16733,1.16733,1.16679,1.16682,68599998.0
2005-12-26 06:17:00,1.16705,1.16705,1.16666,1.1667,98900001.0
2005-12-26 06:18:00,1.16645,1.16664,1.16634,1.16635,96200001.0
2005-12-26 06:19:00,1.16636,1.16636,1.16614,1.16626,66500001.0
2005-12-26 06:20:00,1.16619,1.16628,1.16614,1.1662,78699999.0
2005-12-26 06:21:00,1.16648,1.16707,1.16634,1.16707,100500000.0
2005-12-26 06:22:00,1.1672,1.1672,1.16686,1.16692,114200002.0
2005-12-26 06:23:00,1.1668,1.16699,1.16665,1.16683,131500001.0
2005-12-26 06:24:00,1.16675,1.16686,1.16675,1.1668,82500002.0
2005-12-26 06:25:00,1.16698,1.16724,1.16687,1.16724,206599998.0
2005-12-26 06:26:00,1.16722,1.16739,1.16722,1.16725,91999997.0
2005-12-26 06:27:00,1.16732,1.16733,1.16702,1.16712,119500000.0
2005-12-26 06:28:00,1.16707,1.16709,1.1669,1.16709,87400001.0
2005-12-26 06:29:00,1.16675,1.16701,1.16651,1.16667,85500002.0
2005-12-26 06:30:00,1.16661,1.16666,1.16656,1.16666,62099999.0
2005-12-26 06:31:00,1.16661,1.16666,1.16653,1.16663,137900000.0
2005-12-26 06:32:00,1.16667,1.16667,1.16656,1.16666,128300001.0
2005-12-26 06:33:00,1.16658,1.16684,1.16657,1.16675,118499999.0
2005-12-26 06:34:00,1.167,1.16713,1.16683,1.167,91000000.0
2005-12-26 06:35:00,1.16708,1.1671,1.16697,1.16697,92300002.0
2005-12-26 06:36:00,1.16697,1.16715,1.16696,1.16696,87300001.0
2005-12-26 06:37:00,1.16704,1.16716,1.16702,1.16702,82800001.0
2005-12-26 06:38:00,1.16713,1.16718,1.16711,1.16718,38400000.0
2005-12-26 06:39:00,1.16713,1.16713,1.16704,1.16708,88000002.0
2005-12-26 06:40:00,1.16721,1.16721,1.16699,1.16718,88300000.0
2005-12-26 06:41:00,1.16715,1.16715,1.16697,1.16709,57499999.0
2005-12-26 06:42:00,1.16715,1.16719,1.16706,1.16719,58400000.0
2005-12-26 06:43:00,1.16711,1.16712,1.16705,1.16711,104500000.0
2005-12-26 06:44:00,1.16713,1.16713,1.16698,1.16712,69900001.0
2005-12-26 06:45:00,1.16716,1.16717,1.16704,1.16711,89700002.0
2005-12-26 06:46:00,1.1672,1.1672,1.167,1.167,31100000.0
2005-12-26 06:47:00,1.16697,1.16718,1.16697,1.16703,137500000.0
2005-12-26 06:48:00,1.16705,1.16714,1.16705,1.16713,58399998.0
2005-12-26 06:49:00,1.16715,1.1672,1.16699,1.1672,90699999.0
2005-12-26 06:50:00,1.16716,1.16716,1.16705,1.16708,62300001.0
2005-12-26 06:51:00,1.16709,1.1671,1.16648,1.16684,160400003.0
2005-12-26 06:52:00,1.16682,1.16685,1.1667,1.16676,99900001.0
2005-12-26 06:53:00,1.16687,1.16687,1.16674,1.16684,135699999.0
2005-12-26 06:54:00,1.16677,1.16686,1.16677,1.16678,103299999.0
2005-12-26 06:55:00,1.16687,1.16687,1.1667,1.1667,76900001.0
2005-12-26 06:56:00,1.16678,1.16684,1.16678,1.16682,119599999.0
2005-12-26 06:57:00,1.1669,1.16716,1.16683,1.16699,110600000.0
2005-12-26 06:58:00,1.16691,1.16698,1.16687,1.16689,124000002.0
2005-12-26 06:59:00,1.16679,1.16693,1.16678,1.16693,148099998.0
2005-12-26 07:00:00,1.16703,1.16703,1.16688,1.16688,132100000.0
2005-12-26 07:01:00,1.16706,1.16706,1.16687,1.16687,131299999.0
2005-12-26 07:02:00,1.16681,1.16692,1.16675,1.16675,145399998.0
2005-12-26 07:03:00,1.16676,1.16694,1.16662,1.16694,54200002.0
2005-12-26 07:04:00,1.16679,1.16679,1.16659,1.1667,143400003.0
2005-12-26 07:05:00,1.1666,1.16673,1.1666,1.16673,28900000.0
2005-12-26 07:06:00,1.1668,1.1668,1.16658,1.16667,109600000.0
2005-12-26 07:07:00,1.16672,1.16674,1.16667,1.16671,120900000.0
2005-12-26 07:08:00,1.16666,1.16675,1.16658,1.16658,156599999.0
2005-12-26 07:09:00,1.16657,1.16675,1.16657,1.16665,94199997.0
2005-12-26 07:10:00,1.16673,1.16673,1.1667,1.1667,28399999.0
2005-12-26 07:11:00,1.1667,1.16673,1.16667,1.16669,137200000.0
2005-12-26 07:12:00,1.16667,1.16681,1.16663,1.16663,65399999.0
2005-12-26 07:13:00,1.16665,1.16675,1.16663,1.16663,80000001.0
2005-12-26 07:14:00,1.16659,1.16674,1.16659,1.16669,67200000.0
2005-12-26 07:15:00,1.16665,1.16675,1.16665,1.16675,21900000.0
2005-12-26 07:16:00,1.16677,1.16677,1.16663,1.16665,89999999.0
2005-12-26 07:17:00,1.1667,1.16678,1.16662,1.16669,40000000.0
2005-12-26 07:18:00,1.1666,1.16674,1.1666,1.16671,81600000.0
2005-12-26 07:19:00,1.16663,1.16668,1.1666,1.16668,43800000.0
2005-12-26 07:20:00,1.1667,1.1667,1.16633,1.16669,73799999.0
2005-12-26 07:21:00,1.16673,1.16673,1.16662,1.16669,174400003.0
2005-12-26 07:22:00,1.16659,1.16671,1.16659,1.16664,57899999.0
2005-12-26 07:23:00,1.16661,1.16683,1.1666,1.1668,109400001.0
2005-12-26 07:24:00,1.16668,1.16674,1.16663,1.1667,77200001.0
2005-12-26 07:25:00,1.16679,1.16679,1.16666,1.16666,153100000.0
2005-12-26 07:26:00,1.16666,1.16671,1.16665,1.16671,78400001.0
2005-12-26 07:27:00,1.16657,1.16657,1.1664,1.1664,22300000.0
2005-12-26 07:28:00,1.16615,1.16643,1.16615,1.16629,172399998.0
2005-12-26 07:29:00,1.16657,1.16663,1.1664,1.1664,106700000.0
2005-12-26 07:30:00,1.1667,1.16676,1.16642,1.16642,80900001.0
2005-12-26 07:31:00,1.16658,1.16677,1.16656,1.16662,166000001.0
2005-12-26 07:32:00,1.16678,1.16715,1.16678,1.16688,63000002.0
2005-12-26 07:33:00,1.16683,1.16715,1.1668,1.16706,37000000.0
2005-12-26 07:34:00,1.16683,1.16729,1.16683,1.16729,118800003.0
2005-12-26 07:35:00,1.1671,1.1671,1.16684,1.16691,110500000.0
2005-12-26 07:36:00,1.16687,1.16695,1.16678,1.16685,111999999.0
2005-12-26 07:37:00,1.16693,1.16693,1.16674,1.16686,59000002.0
2005-12-26 07:38:00,1.16692,1.1671,1.16676,1.16696,184000002.0
2005-12-26 07:39:00,1.16681,1.16682,1.16671,1.16682,84700000.0
2005-12-26 07:40:00,1.16692,1.167,1.16674,1.16698,124499999.0
2005-12-26 07:41:00,1.16688,1.16699,1.16675,1.16679,137700000.0
2005-12-26 07:42:00,1.16678,1.16691,1.16654,1.16664,73800001.0
2005-12-26 07:43:00,1.16664,1.16671,1.16647,1.16647,109700000.0
2005-12-26 07:44:00,1.16665,1.16729,1.16665,1.16698,90800001.0
2005-12-26 07:45:00,1.16675,1.16686,1.1666,1.16669,125999998.0
2005-12-26 07:46:00,1.16679,1.16686,1.16673,1.16674,58199999.0
2005-12-26 07:47:00,1.16698,1.16773,1.16698,1.16747,95099998.0
2005-12-26 07:48:00,1.1674,1.16757,1.16734,1.16752,94299999.0
2005-12-26 07:49:00,1.16752,1.16759,1.16739,1.16742,77600000.0
2005-12-26 07:50:00,1.16716,1.16743,1.167,1.167,157699999.0
2005-12-26 07:51:00,1.16703,1.16713,1.1668,1.16713,196300002.0
2005-12-26 07:52:00,1.16719,1.16728,1.16689,1.16695,117900000.0
2005-12-26 07:53:00,1.16668,1.16703,1.16654,1.16662,110100000.0
2005-12-26 07:54:00,1.16669,1.16704,1.16669,1.16693,87400001.0
2005-12-26 07:55:00,1.16705,1.16712,1.16664,1.16666,85899998.0
2005-12-26 07:56:00,1.1665,1.16665,1.1665,1.16662,49099999.0
2005-12-26 07:57:00,1.16668,1.16718,1.16668,1.16713,95800000.0
2005-12-26 07:58:00,1.16714,1.1673,1.16696,1.16721,176400000.0
2005-12-26 07:59:00,1.16732,1.16746,1.16721,1.16721,56600001.0
2005-12-26 08:00:00,1.16696,1.16719,1.16687,1.16713,91900000.0
2005-12-26 08:01:00,1.167,1.167,1.1668,1.16689,46300000.0
2005-12-26 08:02:00,1.16687,1.16697,1.16681,1.1669,82800000.0
2005-12-26 08:03:00,1.16687,1.16697,1.16675,1.16685,145000000.0
2005-12-26 08:04:00,1.16705,1.1673,1.16696,1.16714,74400001.0
2005-12-26 08:05:00,1.16721,1.16728,1.16707,1.16707,128699999.0
2005-12-26 08:06:00,1.167,1.16702,1.16678,1.16689,114700000.0
2005-12-26 08:07:00,1.16692,1.16694,1.16682,1.16688,42100000.0
2005-12-26 08:08:00,1.1668,1.16688,1.16659,1.16681,134200001.0
2005-12-26 08:09:00,1.16673,1.167,1.16667,1.16669,126699998.0
2005-12-26 08:10:00,1.16698,1.16717,1.16693,1.16716,148300001.0
2005-12-26 08:11:00,1.1671,1.16719,1.16698,1.16719,49100002.0
2005-12-26 08:12:00,1.16708,1.16718,1.16703,1.1671,190000002.0
2005-12-26 08:13:00,1.16714,1.16716,1.16703,1.16704,131200001.0
2005-12-26 08:14:00,1.16711,1.16718,1.16706,1.16712,49300000.0
2005-12-26 08:15:00,1.16708,1.16715,1.16702,1.16713,33600000.0
2005-12-26 08:16:00,1.16718,1.16718,1.16703,1.16703,61099999.0
2005-12-26 08:17:00,1.16711,1.16717,1.16697,1.16697,142000001.0
2005-12-26 08:18:00,1.16705,1.16714,1.16668,1.16678,210000001.0
2005-12-26 08:19:00,1.167,1.167,1.16684,1.16696,124800000.0
2005-12-26 08:20:00,1.16691,1.16693,1.16674,1.16674,116600001.0
2005-12-26 08:21:00,1.1668,1.16681,1.16672,1.16675,104300001.0
2005-12-26 08:22:00,1.16679,1.16684,1.16675,1.1668,188299999.0
2005-12-26 08:23:00,1.16688,1.16689,1.16674,1.1668,174500002.0
2005-12-26 08:24:00,1.16675,1.16684,1.16671,1.16677,94600000.0
2005-12-26 08:25:00,1.16678,1.16687,1.16675,1.16687,67299999.0
2005-12-26 08:26:00,1.16672,1.16684,1.16645,1.16661,86599999.0
2005-12-26 08:27:00,1.16655,1.16655,1.16638,1.16648,77100001.0
2005-12-26 08:28:00,1.16647,1.16657,1.16647,1.1665,71200000.0
2005-12-26 08:29:00,1.16645,1.16654,1.16641,1.16641,67999997.0
2005-12-26 08:30:00,1.16651,1.16657,1.16643,1.1665,76000000.0
2005-12-26 08:31:00,1.16655,1.16657,1.16641,1.16642,67200000.0
2005-12-26 08:32:00,1.16648,1.1666,1.16646,1.1665,131700002.0
2005-12-26 08:33:00,1.16648,1.16711,1.16648,1.16711,126600003.0
2005-12-26 08:34:00,1.16705,1.16716,1.16698,1.16698,50300000.0
2005-12-26 08:35:00,1.16706,1.16728,1.16693,1.16728,116000001.0
2005-12-26 08:36:00,1.16729,1.16729,1.16713,1.16721,66300000.0
2005-12-26 08:37:00,1.16723,1.16723,1.16717,1.16717,19100000.0
2005-12-26 08:38:00,1.16713,1.16713,1.1668,1.1668,135399998.0
2005-12-26 08:39:00,1.16674,1.16685,1.16673,1.16684,109600002.0
2005-12-26 08:40:00,1.16685,1.16688,1.16668,1.16687,49400000.0
2005-12-26 08:41:00,1.16686,1.16686,1.16676,1.16676,87800001.0
2005-12-26 08:42:00,1.16681,1.16681,1.16671,1.16679,62200002.0
2005-12-26 08:43:00,1.16674,1.16684,1.16672,1.16675,96000001.0
2005-12-26 08:44:00,1.1668,1.16688,1.1668,1.16688,60800000.0
2005-12-26 08:45:00,1.16687,1.16688,1.16673,1.16673,158000004.0
2005-12-26 08:46:00,1.16687,1.16723,1.16687,1.1672,111300000.0
2005-12-26 08:47:00,1.16722,1.16726,1.16686,1.16703,36200000.0
2005-12-26 08:48:00,1.16719,1.16732,1.16718,1.16718,110500001.0
2005-12-26 08:49:00,1.16722,1.16725,1.16711,1.16717,206800006.0
2005-12-26 08:50:00,1.16713,1.16727,1.16711,1.16723,134200001.0
2005-12-26 08:51:00,1.16698,1.1671,1.16675,1.16675,76599999.0
2005-12-26 08:52:00,1.16665,1.16707,1.16665,1.16707,92500001.0
2005-12-26 08:53:00,1.16707,1.16709,1.16691,1.16691,118199997.0
2005-12-26 08:54:00,1.16693,1.16711,1.16693,1.16711,127099998.0
2005-12-26 08:55:00,1.16708,1.16713,1.16695,1.16713,78499998.0
2005-12-26 08:56:00,1.16708,1.1671,1.16695,1.1671,140100003.0
2005-12-26 08:57:00,1.16703,1.16705,1.16692,1.167,122300000.0
2005-12-26 08:58:00,1.16706,1.16706,1.16692,1.167,88900002.0
2005-12-26 08:59:00,1.16697,1.16711,1.16681,1.16706,111200002.0
2005-12-26 09:00:00,1.16688,1.1673,1.16686,1.16716,159400001.0
2005-12-26 09:01:00,1.16713,1.16736,1.16705,1.16713,116900001.0
2005-12-26 09:02:00,1.16705,1.16705,1.16695,1.16697,33199999.0
2005-12-26 09:03:00,1.16711,1.16717,1.16699,1.16706,70100000.0
2005-12-26 09:04:00,1.16722,1.16726,1.16705,1.16713,145400003.0
2005-12-26 09:05:00,1.16715,1.16721,1.16704,1.16704,72900002.0
2005-12-26 09:06:00,1.16704,1.16715,1.16702,1.16702,47300001.0
2005-12-26 09:07:00,1.16692,1.16725,1.16692,1.16712,67900000.0
2005-12-26 09:08:00,1.167,1.16719,1.16688,1.16702,190600002.0
2005-12-26 09:09:00,1.16685,1.16725,1.16685,1.16725,74400001.0
2005-12-26 09:10:00,1.16707,1.16707,1.16567,1.1657,61299998.0
2005-12-26 09:11:00,1.1656,1.16663,1.1656,1.1666,99400000.0
2005-12-26 09:12:00,1.16668,1.1668,1.16668,1.1668,19099999.0
2005-12-26 09:13:00,1.16683,1.16685,1.16659,1.16683,119000000.0
2005-12-26 09:14:00,1.16678,1.16687,1.16673,1.16676,77700001.0
2005-12-26 09:15:00,1.16682,1.16682,1.1667,1.1667,68799998.0
2005-12-26 09:16:00,1.16675,1.16689,1.16674,1.16674,94999999.0
2005-12-26 09:17:00,1.1666,1.16668,1.1665,1.16652,155100000.0
2005-12-26 09:18:00,1.16648,1.16664,1.16648,1.16656,68000001.0
2005-12-26 09:19:00,1.16661,1.16675,1.1666,1.1666,97400001.0
2005-12-26 09:20:00,1.16673,1.16677,1.1666,1.16669,92100001.0
2005-12-26 09:21:00,1.16671,1.16671,1.16664,1.1667,83000002.0
2005-12-26 09:22:00,1.16668,1.16678,1.16663,1.16671,86599999.0
2005-12-26 09:23:00,1.16672,1.16672,1.1666,1.16668,38300000.0
2005-12-26 09:24:00,1.16668,1.16678,1.16658,1.16658,101900000.0
2005-12-26 09:25:00,1.16662,1.16677,1.16662,1.1667,180399998.0
2005-12-26 09:26:00,1.1667,1.1668,1.16669,1.1667,99199999.0
2005-12-26 09:27:00,1.16672,1.16677,1.16664,1.16669,90900000.0
2005-12-26 09:28:00,1.16669,1.16669,1.16633,1.16633,130300001.0
2005-12-26 09:29:00,1.16635,1.16645,1.16628,1.16645,192300001.0
2005-12-26 09:30:00,1.16637,1.16646,1.16632,1.16646,100099999.0
2005-12-26 09:31:00,1.16646,1.16646,1.16628,1.16628,13300000.0
2005-12-26 09:32:00,1.16652,1.16654,1.16605,1.16605,97200001.0
2005-12-26 09:33:00,1.16609,1.16625,1.16603,1.16625,172299999.0
2005-12-26 09:34:00,1.16637,1.16637,1.16575,1.16575,86900000.0
2005-12-26 09:35:00,1.1659,1.16635,1.1659,1.16635,47800000.0
2005-12-26 09:36:00,1.16631,1.16643,1.16628,1.1664,123399998.0
2005-12-26 09:37:00,1.16624,1.16638,1.16605,1.16615,84599999.0
2005-12-26 09:38:00,1.16627,1.16671,1.16627,1.16668,117600001.0
2005-12-26 09:39:00,1.1666,1.1666,1.16643,1.16651,65399999.0
2005-12-26 09:40:00,1.16644,1.16645,1.16632,1.16632,156400001.0
2005-12-26 09:41:00,1.16657,1.1671,1.16632,1.16632,91300000.0
2005-12-26 09:42:00,1.16642,1.16646,1.16631,1.16642,51000000.0
2005-12-26 09:43:00,1.16642,1.16662,1.16642,1.1665,59000000.0
2005-12-26 09:44:00,1.16648,1.16658,1.16643,1.16643,70500000.0
2005-12-26 09:45:00,1.16638,1.16646,1.16613,1.16616,137300000.0
2005-12-26 09:46:00,1.16608,1.16619,1.16608,1.16616,66400000.0
2005-12-26 09:47:00,1.16604,1.16613,1.16604,1.1661,29800000.0
2005-12-26 09:48:00,1.16616,1.16616,1.16601,1.16601,49900001.0
2005-12-26 09:49:00,1.16607,1.16617,1.16605,1.16615,154500003.0
2005-12-26 09:50:00,1.16602,1.16615,1.16602,1.16605,94100001.0
2005-12-26 09:51:00,1.16611,1.16613,1.16603,1.16613,76400001.0
2005-12-26 09:52:00,1.166,1.16617,1.166,1.16614,72499999.0
2005-12-26 09:53:00,1.16612,1.16613,1.16593,1.1661,127100002.0
2005-12-26 09:54:00,1.16609,1.1661,1.16605,1.1661,53400000.0
2005-12-26 09:55:00,1.16618,1.16618,1.16601,1.16608,82000001.0
2005-12-26 09:56:00,1.16609,1.16613,1.16606,1.16607,100600002.0
2005-12-26 09:57:00,1.16612,1.16616,1.16599,1.16599,179300002.0
2005-12-26 09:58:00,1.16612,1.16616,1.16605,1.16605,119299998.0
2005-12-26 09:59:00,1.16604,1.16619,1.16604,1.16614,70299998.0
2005-12-26 10:00:00,1.16627,1.16646,1.1661,1.16617,126799999.0
2005-12-26 10:01:00,1.1661,1.16638,1.16595,1.16614,213400001.0
2005-12-26 10:02:00,1.16648,1.16692,1.16568,1.1669,166100000.0
2005-12-26 10:03:00,1.16703,1.16752,1.16671,1.16739,134900001.0
2005-12-26 10:04:00,1.1674,1.16772,1.16726,1.16757,110399999.0
2005-12-26 10:05:00,1.16772,1.16775,1.16772,1.16775,25600000.0
2005-12-26 10:06:00,1.16793,1.16799,1.16774,1.16799,71899999.0
2005-12-26 10:07:00,1.16786,1.16798,1.16772,1.16772,66300000.0
2005-12-26 10:08:00,1.16777,1.16777,1.16742,1.16745,127900002.0
2005-12-26 10:09:00,1.16763,1.1678,1.1675,1.16767,161399999.0
2005-12-26 10:10:00,1.16765,1.16781,1.16717,1.16717,49100001.0
2005-12-26 10:11:00,1.16677,1.16677,1.16613,1.16618,123200001.0
2005-12-26 10:12:00,1.1661,1.16626,1.16609,1.16614,65100000.0
2005-12-26 10:13:00,1.16608,1.16634,1.16603,1.16629,112400001.0
2005-12-26 10:14:00,1.16623,1.16628,1.16612,1.16614,128699999.0
2005-12-26 10:15:00,1.16625,1.16768,1.16615,1.16768,129100002.0
2005-12-26 10:16:00,1.16792,1.16801,1.16758,1.16775,137000000.0
2005-12-26 10:17:00,1.16777,1.16781,1.16701,1.16728,106400001.0
2005-12-26 10:18:00,1.1675,1.16768,1.16699,1.16699,210399994.0
2005-12-26 10:19:00,1.1669,1.16697,1.16631,1.16633,38900000.0
2005-12-26 10:20:00,1.16645,1.16784,1.16645,1.16784,141800001.0
2005-12-26 10:21:00,1.16737,1.16744,1.1665,1.1665,63000000.0
2005-12-26 10:22:00,1.16618,1.16647,1.16618,1.16645,55600000.0
2005-12-26 10:23:00,1.16652,1.16653,1.16614,1.16635,160699999.0
2005-12-26 10:24:00,1.16644,1.16644,1.16607,1.16607,110800000.0
2005-12-26 10:25:00,1.16598,1.16642,1.16592,1.16617,165500000.0
2005-12-26 10:26:00,1.16606,1.16612,1.16606,1.16609,74200001.0
2005-12-26 10:27:00,1.16611,1.16615,1.16607,1.16613,109100000.0
2005-12-26 10:28:00,1.16648,1.16706,1.16597,1.16706,135000002.0
2005-12-26 10:29:00,1.1674,1.16761,1.16705,1.16751,120100000.0
2005-12-26 10:30:00,1.1673,1.16759,1.167,1.16703,157400002.0
2005-12-26 10:31:00,1.16704,1.16704,1.16658,1.16669,50590000.0
2005-12-26 10:32:00,1.16676,1.16689,1.16658,1.16673,115200000.0
2005-12-26 10:33:00,1.16642,1.16642,1.16594,1.16594,99099999.0
2005-12-26 10:34:00,1.16552,1.16572,1.16529,1.16529,143600003.0
2005-12-26 10:35:00,1.16527,1.16552,1.16525,1.16538,97700001.0
2005-12-26 10:36:00,1.16541,1.16541,1.16518,1.16536,132100000.0
2005-12-26 10:37:00,1.16531,1.16578,1.16528,1.16578,147599996.0
2005-12-26 10:38:00,1.16579,1.16579,1.16512,1.16512,156399999.0
2005-12-26 10:39:00,1.16527,1.16564,1.16527,1.16537,98500000.0
2005-12-26 10:40:00,1.1654,1.16554,1.16524,1.16529,83299999.0
2005-12-26 10:41:00,1.1656,1.16586,1.16515,1.16522,109200001.0
2005-12-26 10:42:00,1.16525,1.16551,1.16516,1.16551,172500001.0
2005-12-26 10:43:00,1.16552,1.16552,1.16516,1.16537,67800001.0
2005-12-26 10:44:00,1.16553,1.1656,1.16538,1.1654,93799999.0
2005-12-26 10:45:00,1.16574,1.16738,1.16574,1.16732,57199999.0
2005-12-26 10:46:00,1.16736,1.16754,1.16731,1.16742,108600002.0
2005-12-26 10:47:00,1.16747,1.16766,1.16747,1.1676,102799999.0
2005-12-26 10:48:00,1.16757,1.16769,1.16737,1.16737,157100000.0
2005-12-26 10:49:00,1.16744,1.16747,1.16735,1.16747,80700002.0
2005-12-26 10:50:00,1.16714,1.16714,1.16552,1.1658,146199999.0
2005-12-26 10:51:00,1.1657,1.16589,1.16568,1.16585,129800000.0
2005-12-26 10:52:00,1.16589,1.16597,1.16584,1.16584,130400002.0
2005-12-26 10:53:00,1.16595,1.16595,1.16582,1.16584,105200000.0
2005-12-26 10:54:00,1.16559,1.16582,1.16537,1.16567,178600001.0
2005-12-26 10:55:00,1.1656,1.16592,1.1656,1.16577,101700000.0
2005-12-26 10:56:00,1.16579,1.16599,1.16579,1.16584,99500002.0
2005-12-26 10:57:00,1.1658,1.16596,1.1658,1.16583,160200000.0
2005-12-26 10:58:00,1.16588,1.16593,1.16566,1.16593,121999996.0
2005-12-26 10:59:00,1.16612,1.16615,1.16605,1.16615,41699999.0
2005-12-26 11:00:00,1.16608,1.16608,1.1659,1.16604,139499999.0
2005-12-26 11:01:00,1.16605,1.16605,1.16581,1.1659,102000002.0
2005-12-26 11:02:00,1.16585,1.16595,1.16585,1.16592,74800001.0
2005-12-26 11:03:00,1.1659,1.16595,1.1658,1.16591,137600002.0
2005-12-26 11:04:00,1.1658,1.1658,1.16546,1.16564,91700000.0
2005-12-26 11:05:00,1.16582,1.16584,1.16572,1.16584,114799999.0
2005-12-26 11:06:00,1.166,1.1662,1.166,1.16619,33000000.0
2005-12-26 11:07:00,1.16617,1.16617,1.16615,1.16615,36999998.0
2005-12-26 11:08:00,1.16624,1.16624,1.16609,1.16618,79399999.0
2005-12-26 11:09:00,1.16607,1.16626,1.16607,1.16621,33899999.0
2005-12-26 11:10:00,1.16622,1.16624,1.16614,1.16618,77700001.0
2005-12-26 11:11:00,1.16624,1.16625,1.16602,1.16625,137699999.0
2005-12-26 11:12:00,1.16627,1.16627,1.16615,1.1662,152899998.0
2005-12-26 11:13:00,1.16622,1.16622,1.1658,1.16582,79900002.0
2005-12-26 11:14:00,1.16581,1.16592,1.16575,1.16575,77100001.0
2005-12-26 11:15:00,1.1657,1.16636,1.1657,1.16612,139699999.0
2005-12-26 11:16:00,1.16606,1.16641,1.16601,1.16629,133300003.0
2005-12-26 11:17:00,1.16635,1.16653,1.16617,1.16644,128099999.0
2005-12-26 11:18:00,1.16622,1.16622,1.16577,1.16577,10200000.0
2005-12-26 11:19:00,1.16567,1.16578,1.16553,1.16562,73600000.0
2005-12-26 11:20:00,1.16571,1.16582,1.16571,1.1658,120599999.0
2005-12-26 11:21:00,1.16588,1.16588,1.16567,1.16567,105200000.0
2005-12-26 11:22:00,1.16578,1.1659,1.16576,1.1659,55900000.0
2005-12-26 11:23:00,1.16577,1.16585,1.16577,1.16581,29000000.0
2005-12-26 11:24:00,1.1657,1.16579,1.16566,1.16579,124499996.0
2005-12-26 11:25:00,1.16592,1.166,1.16571,1.16573,126600000.0
2005-12-26 11:26:00,1.16574,1.16583,1.16574,1.16576,100299998.0
2005-12-26 11:27:00,1.16581,1.16588,1.16573,1.16573,192000004.0
2005-12-26 11:28:00,1.16574,1.16588,1.16574,1.16581,82399999.0
2005-12-26 11:29:00,1.16566,1.16567,1.16537,1.16537,136600001.0
2005-12-26 11:30:00,1.16555,1.16587,1.16555,1.16587,77300000.0
2005-12-26 11:31:00,1.16596,1.16596,1.16585,1.16594,95900001.0
2005-12-26 11:32:00,1.16597,1.16608,1.16589,1.16608,175900000.0
2005-12-26 11:33:00,1.16611,1.16614,1.16605,1.16614,85800001.0
2005-12-26 11:34:00,1.16606,1.1661,1.16557,1.16562,119300002.0
2005-12-26 11:35:00,1.16551,1.16555,1.16539,1.16539,112600001.0
2005-12-26 11:36:00,1.16538,1.16555,1.16538,1.16552,162100000.0
2005-12-26 11:37:00,1.16546,1.16559,1.16546,1.16553,63399999.0
2005-12-26 11:38:00,1.16553,1.16555,1.16545,1.16555,47000000.0
2005-12-26 11:39:00,1.16552,1.16557,1.16542,1.16545,71799999.0
2005-12-26 11:40:00,1.16545,1.16568,1.16545,1.16568,91699998.0
2005-12-26 11:41:00,1.1658,1.1658,1.1655,1.16565,62500000.0
2005-12-26 11:42:00,1.16569,1.1659,1.16563,1.1659,118500002.0
2005-12-26 11:43:00,1.16592,1.16594,1.16565,1.16572,137100001.0
2005-12-26 11:44:00,1.16548,1.16581,1.16548,1.16581,66500000.0
2005-12-26 11:45:00,1.1659,1.1659,1.16578,1.16585,121599998.0
2005-12-26 11:46:00,1.16587,1.16587,1.16573,1.16584,78600001.0
2005-12-26 11:47:00,1.16585,1.16585,1.16574,1.16582,114799996.0
2005-12-26 11:48:00,1.16569,1.16583,1.16569,1.16575,33600000.0
2005-12-26 11:49:00,1.16574,1.16589,1.16574,1.16581,73400001.0
2005-12-26 11:50:00,1.16572,1.16584,1.16567,1.16572,163800001.0
2005-12-26 11:51:00,1.16575,1.16582,1.16568,1.16571,64700000.0
2005-12-26 11:52:00,1.16582,1.16594,1.16567,1.16594,163500000.0
2005-12-26 11:53:00,1.16597,1.16604,1.16586,1.16589,90400001.0
2005-12-26 11:54:00,1.16627,1.16658,1.16587,1.16646,139300001.0
2005-12-26 11:55:00,1.16675,1.1668,1.1662,1.1663,161999997.0
2005-12-26 11:56:00,1.16648,1.16671,1.16627,1.1664,156700000.0
2005-12-26 11:57:00,1.1663,1.16682,1.16621,1.16681,127000002.0
2005-12-26 11:58:00,1.16663,1.16685,1.16652,1.16652,196599998.0
2005-12-26 11:59:00,1.16693,1.1671,1.16667,1.1671,104900001.0
2005-12-26 12:00:00,1.16643,1.16666,1.1662,1.16647,138600004.0
2005-12-26 12:01:00,1.1666,1.16681,1.16625,1.16638,123299998.0
2005-12-26 12:02:00,1.16607,1.16607,1.1655,1.1657,102199999.0
2005-12-26 12:03:00,1.16588,1.16614,1.16553,1.16553,80500001.0
2005-12-26 12:04:00,1.1657,1.16577,1.16532,1.16542,203900003.0
2005-12-26 12:05:00,1.1655,1.16606,1.1655,1.16606,91999997.0
2005-12-26 12:06:00,1.16602,1.16617,1.16602,1.16606,15300000.0
2005-12-26 12:07:00,1.1661,1.16614,1.166,1.166,126099999.0
2005-12-26 12:08:00,1.1661,1.16616,1.16593,1.16593,146400003.0
2005-12-26 12:09:00,1.16604,1.16614,1.16604,1.16604,107599999.0
2005-12-26 12:10:00,1.16608,1.16632,1.16606,1.16632,116200002.0
2005-12-26 12:11:00,1.1663,1.16639,1.16628,1.16633,168199998.0
2005-12-26 12:12:00,1.16621,1.16646,1.16621,1.16633,220000002.0
2005-12-26 12:13:00,1.16625,1.1664,1.16621,1.16622,170800000.0
2005-12-26 12:14:00,1.16616,1.16636,1.16616,1.16627,104900002.0
2005-12-26 12:15:00,1.16621,1.16642,1.16619,1.16642,140200000.0
2005-12-26 12:16:00,1.16643,1.16651,1.16635,1.16636,115100000.0
2005-12-26 12:17:00,1.16643,1.16648,1.16633,1.16637,128500003.0
2005-12-26 12:18:00,1.16634,1.16645,1.16625,1.16625,54290000.0
2005-12-26 12:19:00,1.16635,1.16644,1.16635,1.1664,72399999.0
2005-12-26 12:20:00,1.16635,1.16649,1.16635,1.16635,116600003.0
2005-12-26 12:21:00,1.16628,1.16651,1.16628,1.16634,163099998.0
2005-12-26 12:22:00,1.16636,1.16639,1.16636,1.16636,96400000.0
2005-12-26 12:23:00,1.16642,1.16646,1.16631,1.16646,130399999.0
2005-12-26 12:24:00,1.16638,1.16646,1.16635,1.16641,104100000.0
2005-12-26 12:25:00,1.16644,1.16647,1.16631,1.16647,80799999.0
2005-12-26 12:26:00,1.16651,1.16651,1.16634,1.16638,88400002.0
2005-12-26 12:27:00,1.16638,1.16643,1.16625,1.16643,97300002.0
2005-12-26 12:28:00,1.16644,1.16644,1.16632,1.16638,67500000.0
2005-12-26 12:29:00,1.16639,1.16649,1.16631,1.16631,62099999.0
2005-12-26 12:30:00,1.1664,1.1664,1.1663,1.16632,86999999.0
2005-12-26 12:31:00,1.16633,1.1665,1.16633,1.16649,73700001.0
2005-12-26 12:32:00,1.16637,1.16643,1.16631,1.16631,110800001.0
2005-12-26 12:33:00,1.16641,1.16641,1.1663,1.16632,55400000.0
2005-12-26 12:34:00,1.16613,1.16613,1.1655,1.16586,61700000.0
2005-12-26 12:35:00,1.16601,1.16611,1.16591,1.16591,100299999.0
2005-12-26 12:36:00,1.16596,1.16604,1.16595,1.16603,81600000.0
2005-12-26 12:37:00,1.16596,1.16621,1.16596,1.16604,136199999.0
2005-12-26 12:38:00,1.16608,1.16613,1.16608,1.1661,39500001.0
2005-12-26 12:39:00,1.16613,1.16618,1.166,1.16616,67599999.0
2005-12-26 12:40:00,1.16615,1.16615,1.16601,1.16605,111699999.0
2005-12-26 12:41:00,1.16608,1.16612,1.16604,1.1661,108100000.0
2005-12-26 12:42:00,1.16602,1.1662,1.16601,1.16611,122500001.0
2005-12-26 12:43:00,1.16592,1.16618,1.16592,1.16603,122500001.0
2005-12-26 12:44:00,1.166,1.16618,1.166,1.16618,74699999.0
2005-12-26 12:45:00,1.16625,1.16632,1.16556,1.16556,48800000.0
2005-12-26 12:46:00,1.1657,1.16649,1.1657,1.16635,60000000.0
2005-12-26 12:47:00,1.16652,1.16654,1.1663,1.1663,76199999.0
2005-12-26 12:48:00,1.16631,1.16633,1.16624,1.16626,63099999.0
2005-12-26 12:49:00,1.16628,1.16628,1.16625,1.16625,32900000.0
2005-12-26 12:50:00,1.16623,1.1664,1.1662,1.1664,55900003.0
2005-12-26 12:51:00,1.16625,1.16631,1.16617,1.1663,178400001.0
2005-12-26 12:52:00,1.16635,1.16641,1.16625,1.16641,77400000.0
2005-12-26 12:53:00,1.16622,1.16636,1.16622,1.16623,140700001.0
2005-12-26 12:54:00,1.16628,1.16636,1.16623,1.16636,18300000.0
2005-12-26 12:55:00,1.16622,1.16631,1.16622,1.16627,53500001.0
2005-12-26 12:56:00,1.16636,1.16637,1.16625,1.16637,122600001.0
2005-12-26 12:57:00,1.16635,1.16635,1.16624,1.1663,123399998.0
2005-12-26 12:58:00,1.16612,1.16612,1.16556,1.16561,56299999.0
2005-12-26 12:59:00,1.16556,1.16573,1.16552,1.16573,118000003.0
2005-12-26 13:00:00,1.16567,1.16576,1.16562,1.16573,111500000.0
2005-12-26 13:01:00,1.16593,1.16607,1.16581,1.16607,128600002.0
2005-12-26 13:02:00,1.16599,1.16625,1.16599,1.16621,36400000.0
2005-12-26 13:03:00,1.1661,1.16637,1.16609,1.16626,87999999.0
2005-12-26 13:04:00,1.16632,1.16633,1.16591,1.16591,92799998.0
2005-12-26 13:05:00,1.16602,1.16605,1.16592,1.16598,85500000.0
2005-12-26 13:06:00,1.16602,1.16608,1.16596,1.16602,106300001.0
2005-12-26 13:07:00,1.16607,1.16607,1.16593,1.16603,117100001.0
2005-12-26 13:08:00,1.16598,1.16602,1.16595,1.16601,100299999.0
2005-12-26 13:09:00,1.16592,1.16592,1.16581,1.16584,59300000.0
2005-12-26 13:10:00,1.16585,1.16593,1.16585,1.16589,74800000.0
2005-12-26 13:11:00,1.1659,1.16597,1.16589,1.16597,59200000.0
2005-12-26 13:12:00,1.1659,1.16595,1.16581,1.16595,84300000.0
2005-12-26 13:13:00,1.16585,1.16602,1.16585,1.16602,55300000.0
2005-12-26 13:14:00,1.16598,1.16598,1.16581,1.16585,104100000.0
2005-12-26 13:15:00,1.16595,1.16616,1.16592,1.16616,101399999.0
2005-12-26 13:16:00,1.16613,1.16617,1.16607,1.16617,50400000.0
2005-12-26 13:17:00,1.16615,1.16615,1.16606,1.1661,80499998.0
2005-12-26 13:18:00,1.16615,1.16615,1.16603,1.16603,36800000.0
2005-12-26 13:19:00,1.16607,1.16612,1.16603,1.16603,118200002.0
2005-12-26 13:20:00,1.16599,1.16617,1.16599,1.16617,35699999.0
2005-12-26 13:21:00,1.1662,1.1662,1.16604,1.1661,84900000.0
2005-12-26 13:22:00,1.16599,1.16617,1.16599,1.16617,120600000.0
2005-12-26 13:23:00,1.16608,1.16614,1.16605,1.16612,78299999.0
2005-12-26 13:24:00,1.16608,1.1662,1.166,1.1662,120800000.0
2005-12-26 13:25:00,1.16615,1.16615,1.16604,1.16608,51800000.0
2005-12-26 13:26:00,1.16611,1.16613,1.166,1.166,34300001.0
2005-12-26 13:27:00,1.16613,1.16616,1.16602,1.16602,89000000.0
2005-12-26 13:28:00,1.16608,1.16616,1.16602,1.16607,148200000.0
2005-12-26 13:29:00,1.16614,1.16614,1.166,1.16604,68100001.0
2005-12-26 13:30:00,1.16602,1.16618,1.16601,1.16602,83700000.0
2005-12-26 13:31:00,1.16602,1.16617,1.16602,1.16614,138800000.0
2005-12-26 13:32:00,1.16616,1.16616,1.16607,1.16612,31200000.0
2005-12-26 13:33:00,1.16621,1.16621,1.16597,1.16612,88600000.0
2005-12-26 13:34:00,1.1661,1.16616,1.16586,1.16591,88600000.0
2005-12-26 13:35:00,1.16583,1.16602,1.16578,1.16602,124399999.0
2005-12-26 13:36:00,1.16588,1.16595,1.16584,1.16595,36300000.0
2005-12-26 13:37:00,1.16597,1.166,1.16587,1.1659,161099999.0
2005-12-26 13:38:00,1.16592,1.16592,1.16583,1.1659,144600003.0
2005-12-26 13:39:00,1.16597,1.16597,1.16581,1.16585,87500001.0
2005-12-26 13:40:00,1.16586,1.1659,1.16581,1.16589,146300000.0
2005-12-26 13:41:00,1.16575,1.16591,1.16575,1.16577,98399999.0
2005-12-26 13:42:00,1.16589,1.16602,1.16583,1.16594,164899998.0
2005-12-26 13:43:00,1.16588,1.16598,1.16585,1.16585,118500000.0
2005-12-26 13:44:00,1.16589,1.16592,1.16581,1.16581,47299999.0
2005-12-26 13:45:00,1.16586,1.16598,1.16579,1.16594,81400001.0
2005-12-26 13:46:00,1.16592,1.166,1.16582,1.16586,85300001.0
2005-12-26 13:47:00,1.16593,1.16593,1.16583,1.16583,92800001.0
2005-12-26 13:48:00,1.16585,1.16597,1.16584,1.16587,143300001.0
2005-12-26 13:49:00,1.16585,1.16593,1.16579,1.16579,63500000.0
2005-12-26 13:50:00,1.16585,1.16597,1.16585,1.16597,81699999.0
2005-12-26 13:51:00,1.16592,1.16596,1.16586,1.16589,55700001.0
2005-12-26 13:52:00,1.1658,1.16596,1.1658,1.16583,113200001.0
2005-12-26 13:53:00,1.16582,1.16594,1.16582,1.16584,167800000.0
2005-12-26 13:54:00,1.1658,1.16592,1.16579,1.16588,140699997.0
2005-12-26 13:55:00,1.16587,1.16591,1.16583,1.16586,116299999.0
2005-12-26 13:56:00,1.16584,1.16597,1.16583,1.16597,98799999.0
2005-12-26 13:57:00,1.16592,1.1661,1.16582,1.16605,66400001.0
2005-12-26 13:58:00,1.16607,1.16623,1.16606,1.16606,210600002.0
2005-12-26 13:59:00,1.166,1.16603,1.16592,1.16592,155900002.0
2005-12-26 14:00:00,1.16594,1.16598,1.16564,1.16564,114400000.0
2005-12-26 14:01:00,1.16563,1.16649,1.16563,1.16595,108100000.0
2005-12-26 14:02:00,1.166,1.16601,1.16587,1.16595,111900000.0
2005-12-26 14:03:00,1.16583,1.16634,1.16583,1.1663,59699999.0
2005-12-26 14:04:00,1.1662,1.16639,1.16613,1.16623,203700000.0
2005-12-26 14:05:00,1.16623,1.16637,1.16621,1.16637,104400001.0
2005-12-26 14:06:00,1.16637,1.16637,1.16624,1.16631,123099999.0
2005-12-26 14:07:00,1.16636,1.16649,1.16631,1.16649,119600001.0
2005-12-26 14:08:00,1.16655,1.16667,1.16651,1.16653,220899999.0
2005-12-26 14:09:00,1.16654,1.16659,1.16654,1.16655,71799999.0
2005-12-26 14:10:00,1.16664,1.16669,1.16658,1.16662,147800001.0
2005-12-26 14:11:00,1.16666,1.16666,1.16652,1.16666,54100000.0
2005-12-26 14:12:00,1.16668,1.16668,1.16655,1.16667,81600000.0
2005-12-26 14:13:00,1.16665,1.16665,1.16654,1.16655,62400001.0
2005-12-26 14:14:00,1.16665,1.16669,1.16651,1.1666,126800001.0
2005-12-26 14:15:00,1.16657,1.16668,1.1659,1.16593,86700001.0
2005-12-26 14:16:00,1.16592,1.16595,1.16585,1.16588,174400000.0
2005-12-26 14:17:00,1.16581,1.16592,1.16577,1.16581,97499999.0
2005-12-26 14:18:00,1.16569,1.16586,1.16569,1.16581,80999999.0
2005-12-26 14:19:00,1.16567,1.16587,1.16567,1.16581,59700001.0
2005-12-26 14:20:00,1.16573,1.16588,1.16573,1.16585,104799998.0
2005-12-26 14:21:00,1.16588,1.16588,1.16572,1.1658,106899999.0
2005-12-26 14:22:00,1.16581,1.16581,1.16571,1.16578,159699999.0
2005-12-26 14:23:00,1.16587,1.16587,1.16566,1.16566,108200000.0
2005-12-26 14:24:00,1.16582,1.16583,1.16575,1.16575,90200001.0
2005-12-26 14:25:00,1.16573,1.1659,1.16573,1.1659,77500000.0
2005-12-26 14:26:00,1.16584,1.16588,1.16569,1.16569,43000001.0
2005-12-26 14:27:00,1.16578,1.1659,1.16571,1.16581,154499997.0
2005-12-26 14:28:00,1.16574,1.1659,1.16568,1.1659,65800000.0
2005-12-26 14:29:00,1.16588,1.16588,1.16573,1.16578,138200003.0
2005-12-26 14:30:00,1.16578,1.1659,1.16575,1.1659,106900002.0
2005-12-26 14:31:00,1.16589,1.16589,1.16583,1.16588,50400000.0
2005-12-26 14:32:00,1.16576,1.16584,1.16576,1.16581,46400000.0
2005-12-26 14:33:00,1.16573,1.16586,1.16573,1.1658,88200001.0
2005-12-26 14:34:00,1.16583,1.16608,1.1657,1.16608,59900000.0
2005-12-26 14:35:00,1.16617,1.16629,1.16612,1.1662,73699999.0
2005-12-26 14:36:00,1.1663,1.1663,1.16613,1.16618,179100000.0
2005-12-26 14:37:00,1.16608,1.16623,1.16608,1.16621,64900000.0
2005-12-26 14:38:00,1.16614,1.16627,1.16614,1.16621,170699997.0
2005-12-26 14:39:00,1.16615,1.16632,1.16615,1.16616,141500000.0
2005-12-26 14:40:00,1.16626,1.16626,1.16614,1.16617,74200002.0
2005-12-26 14:41:00,1.16614,1.16632,1.16614,1.16632,74000001.0
2005-12-26 14:42:00,1.16624,1.16631,1.16613,1.16613,87399999.0
2005-12-26 14:43:00,1.16609,1.16628,1.16609,1.16626,76800002.0
2005-12-26 14:44:00,1.16617,1.16626,1.16614,1.16614,27200000.0
2005-12-26 14:45:00,1.16613,1.16643,1.16613,1.16632,101200001.0
2005-12-26 14:46:00,1.16621,1.16647,1.16616,1.16645,160299996.0
2005-12-26 14:47:00,1.16655,1.16655,1.16634,1.16643,153699998.0
2005-12-26 14:48:00,1.16645,1.16646,1.16635,1.16646,110700000.0
2005-12-26 14:49:00,1.16644,1.16644,1.1663,1.16637,165200000.0
2005-12-26 14:50:00,1.16643,1.16646,1.16628,1.16646,111700000.0
2005-12-26 14:51:00,1.16634,1.16648,1.16632,1.16632,68700000.0
2005-12-26 14:52:00,1.1664,1.16646,1.16635,1.16635,99799999.0
2005-12-26 14:53:00,1.16644,1.16644,1.16634,1.16634,36500000.0
2005-12-26 14:54:00,1.16627,1.16647,1.16627,1.16646,103100002.0
2005-12-26 14:55:00,1.16652,1.16652,1.16631,1.16645,136000002.0
2005-12-26 14:56:00,1.16637,1.16649,1.16635,1.16638,139400003.0
2005-12-26 14:57:00,1.16638,1.16645,1.16633,1.16645,247999999.0
2005-12-26 14:58:00,1.16644,1.16647,1.1663,1.1663,53600000.0
2005-12-26 14:59:00,1.16641,1.16646,1.16638,1.16642,111000001.0
2005-12-26 15:00:00,1.16639,1.16647,1.1663,1.16647,61199999.0
2005-12-26 15:01:00,1.16632,1.16648,1.16631,1.16641,122499998.0
2005-12-26 15:02:00,1.1663,1.1665,1.1663,1.16647,178900000.0
2005-12-26 15:03:00,1.16641,1.16645,1.16631,1.1664,71900000.0
2005-12-26 15:04:00,1.16638,1.16638,1.16605,1.1661,66000000.0
2005-12-26 15:05:00,1.16612,1.16613,1.16604,1.16605,64699999.0
2005-12-26 15:06:00,1.16604,1.16615,1.16603,1.16603,47600000.0
2005-12-26 15:07:00,1.16604,1.16612,1.16601,1.16608,98200001.0
2005-12-26 15:08:00,1.166,1.16616,1.166,1.16611,88599997.0
2005-12-26 15:09:00,1.16611,1.16615,1.16601,1.16607,178599995.0
2005-12-26 15:10:00,1.16613,1.16618,1.16606,1.16618,57900000.0
2005-12-26 15:11:00,1.16619,1.16619,1.16605,1.16608,112900001.0
2005-12-26 15:12:00,1.16609,1.16617,1.16605,1.16617,108400000.0
2005-12-26 15:13:00,1.16612,1.16618,1.16608,1.16618,135700000.0
2005-12-26 15:14:00,1.16616,1.16616,1.16604,1.16604,108200002.0
2005-12-26 15:15:00,1.16616,1.16616,1.16604,1.16616,156999998.0
2005-12-26 15:16:00,1.16612,1.16615,1.166,1.166,109300001.0
2005-12-26 15:17:00,1.16605,1.16617,1.16605,1.1661,74900000.0
2005-12-26 15:18:00,1.16596,1.16615,1.16596,1.1661,39600000.0
2005-12-26 15:19:00,1.16608,1.16609,1.16599,1.16602,100000001.0
2005-12-26 15:20:00,1.16603,1.16618,1.16601,1.16618,131000003.0
2005-12-26 15:21:00,1.16598,1.16613,1.16598,1.16609,80799999.0
2005-12-26 15:22:00,1.16607,1.16619,1.16605,1.16609,57600001.0
2005-12-26 15:23:00,1.16603,1.1661,1.16603,1.1661,37600000.0
2005-12-26 15:24:00,1.16608,1.16618,1.16604,1.16618,23200000.0
2005-12-26 15:25:00,1.16615,1.16615,1.16607,1.1661,39200001.0
2005-12-26 15:26:00,1.1662,1.1662,1.16602,1.1662,48000000.0
2005-12-26 15:27:00,1.16612,1.16612,1.16603,1.16603,58999999.0
2005-12-26 15:28:00,1.16607,1.16619,1.16605,1.16605,38000000.0
2005-12-26 15:29:00,1.16607,1.16616,1.16606,1.16607,188799998.0
2005-12-26 15:30:00,1.16598,1.16616,1.16598,1.1661,35400000.0
2005-12-26 15:31:00,1.16618,1.16652,1.16618,1.16648,104099999.0
2005-12-26 15:32:00,1.16647,1.16649,1.16617,1.16632,163500000.0
2005-12-26 15:33:00,1.16628,1.16629,1.16608,1.16611,105700000.0
2005-12-26 15:34:00,1.16605,1.16613,1.16598,1.16602,99500000.0
2005-12-26 15:35:00,1.16598,1.1665,1.16596,1.1665,55600000.0
2005-12-26 15:36:00,1.16648,1.16648,1.16608,1.16609,103099998.0
2005-12-26 15:37:00,1.16613,1.16624,1.16613,1.1662,78500001.0
2005-12-26 15:38:00,1.16625,1.16646,1.16613,1.16629,80000001.0
2005-12-26 15:39:00,1.16636,1.16655,1.16631,1.16652,91699999.0
2005-12-26 15:40:00,1.1664,1.1664,1.16613,1.16619,34800000.0
2005-12-26 15:41:00,1.16614,1.16626,1.16614,1.16618,39000000.0
2005-12-26 15:42:00,1.16621,1.16636,1.16615,1.16636,135000002.0
2005-12-26 15:43:00,1.1665,1.1665,1.1665,1.1665,70700001.0
2005-12-26 15:44:00,1.16645,1.16645,1.16607,1.1661,43600001.0
2005-12-26 15:45:00,1.16598,1.16646,1.16596,1.16645,111100002.0
2005-12-26 15:46:00,1.16629,1.16643,1.16629,1.1664,80600002.0
2005-12-26 15:47:00,1.16634,1.16647,1.16634,1.16647,81200001.0
2005-12-26 15:48:00,1.16657,1.16664,1.16613,1.16623,146500001.0
2005-12-26 15:49:00,1.16628,1.16663,1.16616,1.16657,67500000.0
2005-12-26 15:50:00,1.16644,1.16664,1.16629,1.1666,117900000.0
2005-12-26 15:51:00,1.16653,1.16671,1.16653,1.16656,107299999.0
2005-12-26 15:52:00,1.16666,1.16671,1.16651,1.1667,158699997.0
2005-12-26 15:53:00,1.16675,1.16675,1.16664,1.16664,58299999.0
2005-12-26 15:54:00,1.16664,1.16675,1.16664,1.16667,13600000.0
2005-12-26 15:55:00,1.16662,1.16664,1.16649,1.16655,196900000.0
2005-12-26 15:56:00,1.16662,1.16664,1.1661,1.1661,86200002.0
2005-12-26 15:57:00,1.16607,1.1662,1.16606,1.16606,157000001.0
2005-12-26 15:58:00,1.16615,1.16642,1.16614,1.16631,154700001.0
2005-12-26 15:59:00,1.16628,1.16658,1.16628,1.16658,151700000.0
2005-12-26 16:00:00,1.16645,1.16646,1.16627,1.16627,79000000.0
2005-12-26 16:01:00,1.16617,1.16627,1.16584,1.16589,76399999.0
2005-12-26 16:02:00,1.16589,1.16593,1.16581,1.16582,148300001.0
2005-12-26 16:03:00,1.16578,1.16661,1.16578,1.1666,115899998.0
2005-12-26 16:04:00,1.16667,1.16682,1.16621,1.1665,119099999.0
2005-12-26 16:05:00,1.16684,1.16685,1.16647,1.16647,70100001.0
2005-12-26 16:06:00,1.16667,1.1669,1.16649,1.16649,87000000.0
2005-12-26 16:07:00,1.16648,1.1665,1.16628,1.16649,134500002.0
2005-12-26 16:08:00,1.16631,1.16656,1.16603,1.16656,87200001.0
2005-12-26 16:09:00,1.16602,1.1662,1.16546,1.16546,69800000.0
2005-12-26 16:10:00,1.16594,1.16605,1.16554,1.16598,106999999.0
2005-12-26 16:11:00,1.16623,1.16642,1.16601,1.16642,115000001.0
2005-12-26 16:12:00,1.16649,1.16657,1.16621,1.16621,200900003.0
2005-12-26 16:13:00,1.1663,1.16642,1.16614,1.16626,60300000.0
2005-12-26 16:14:00,1.16632,1.16645,1.16627,1.16644,136000001.0
2005-12-26 16:15:00,1.16615,1.16626,1.16573,1.16573,108000002.0
2005-12-26 16:16:00,1.16588,1.16601,1.16539,1.16601,171200002.0
2005-12-26 16:17:00,1.16618,1.16641,1.16617,1.16624,120900002.0
2005-12-26 16:18:00,1.16632,1.16632,1.16581,1.16591,157299999.0
2005-12-26 16:19:00,1.16598,1.16613,1.16596,1.16613,101000002.0
2005-12-26 16:20:00,1.16617,1.16621,1.16569,1.16569,141599998.0
2005-12-26 16:21:00,1.16572,1.16593,1.16567,1.16592,109000000.0
2005-12-26 16:22:00,1.16606,1.1661,1.16601,1.1661,63800002.0
2005-12-26 16:23:00,1.16622,1.16622,1.166,1.1661,94799998.0
2005-12-26 16:24:00,1.16614,1.16625,1.16601,1.16625,79300000.0
2005-12-26 16:25:00,1.16613,1.16621,1.16589,1.16589,88000001.0
2005-12-26 16:26:00,1.16582,1.1659,1.16518,1.16522,123299998.0
2005-12-26 16:27:00,1.16532,1.16552,1.16528,1.16552,93000001.0
2005-12-26 16:28:00,1.1656,1.1656,1.16547,1.16548,8100000.0
2005-12-26 16:29:00,1.16552,1.16553,1.16541,1.16541,109900000.0
2005-12-26 16:30:00,1.16548,1.16578,1.16547,1.16578,87900000.0
2005-12-26 16:31:00,1.1657,1.16611,1.16565,1.16611,61200000.0
2005-12-26 16:32:00,1.16627,1.16638,1.1653,1.16536,96899998.0
2005-12-26 16:33:00,1.16533,1.16596,1.16528,1.16596,107700003.0
2005-12-26 16:34:00,1.16585,1.16635,1.16566,1.1662,147900002.0
2005-12-26 16:35:00,1.16635,1.16642,1.16587,1.16637,164600000.0
2005-12-26 16:36:00,1.16654,1.16654,1.16593,1.16601,95100000.0
2005-12-26 16:37:00,1.16603,1.16631,1.16603,1.16631,45800000.0
2005-12-26 16:38:00,1.1662,1.1664,1.16607,1.1663,191500000.0
2005-12-26 16:39:00,1.16653,1.16666,1.16642,1.16644,104000000.0
2005-12-26 16:40:00,1.16626,1.16651,1.16621,1.16634,152799999.0
2005-12-26 16:41:00,1.16635,1.16639,1.1659,1.1659,105000000.0
2005-12-26 16:42:00,1.16607,1.16623,1.16579,1.16579,68800000.0
2005-12-26 16:43:00,1.16582,1.16622,1.16582,1.16604,110299997.0
2005-12-26 16:44:00,1.16613,1.16626,1.16607,1.16622,106599999.0
2005-12-26 16:45:00,1.16635,1.1664,1.16621,1.16622,81000000.0
2005-12-26 16:46:00,1.16624,1.16629,1.16618,1.16623,64400000.0
2005-12-26 16:47:00,1.16623,1.16639,1.16612,1.1663,164700004.0
2005-12-26 16:48:00,1.16618,1.16624,1.16587,1.16597,93500000.0
2005-12-26 16:49:00,1.1658,1.16602,1.16574,1.16585,153399998.0
2005-12-26 16:50:00,1.1659,1.16608,1.16577,1.16588,148800002.0
2005-12-26 16:51:00,1.16579,1.16616,1.16576,1.16615,187400001.0
2005-12-26 16:52:00,1.16615,1.16615,1.16591,1.16615,60600000.0
2005-12-26 16:53:00,1.16621,1.1663,1.16608,1.16628,72299999.0
2005-12-26 16:54:00,1.16607,1.16613,1.1659,1.1659,111200001.0
2005-12-26 16:55:00,1.1658,1.16603,1.16564,1.16564,89600001.0
2005-12-26 16:56:00,1.16575,1.16585,1.16575,1.16585,48000000.0
2005-12-26 16:57:00,1.16571,1.16587,1.16556,1.1658,149599999.0
2005-12-26 16:58:00,1.16581,1.16586,1.16573,1.16573,36400000.0
2005-12-26 16:59:00,1.1657,1.16587,1.1657,1.16578,41900000.0
2005-12-26 17:00:00,1.16575,1.16588,1.16574,1.16588,113900000.0
2005-12-26 17:01:00,1.16585,1.16608,1.16578,1.16608,65799998.0
2005-12-26 17:02:00,1.16611,1.16617,1.16599,1.16606,95799999.0
2005-12-26 17:03:00,1.16604,1.16625,1.16604,1.16615,141499998.0
2005-12-26 17:04:00,1.1659,1.16596,1.16558,1.16568,126000000.0
2005-12-26 17:05:00,1.16569,1.16621,1.16569,1.16621,45900001.0
2005-12-26 17:06:00,1.1662,1.1662,1.16595,1.16595,113000001.0
2005-12-26 17:07:00,1.16598,1.1664,1.16598,1.16607,175800005.0
2005-12-26 17:08:00,1.16605,1.16629,1.16605,1.16626,61700000.0
2005-12-26 17:09:00,1.16598,1.16625,1.16597,1.16603,187200000.0
2005-12-26 17:10:00,1.166,1.16606,1.16597,1.16606,66900000.0
2005-12-26 17:11:00,1.16602,1.16617,1.16602,1.16606,150100001.0
2005-12-26 17:12:00,1.16604,1.16622,1.16604,1.16619,125799997.0
2005-12-26 17:13:00,1.16628,1.16635,1.16614,1.1663,84200001.0
2005-12-26 17:14:00,1.16625,1.16625,1.16615,1.16615,50500001.0
2005-12-26 17:15:00,1.16599,1.16638,1.16585,1.16638,175000000.0
2005-12-26 17:16:00,1.16585,1.16585,1.1657,1.16578,128300001.0
2005-12-26 17:17:00,1.16571,1.16586,1.16571,1.16575,150299999.0
2005-12-26 17:18:00,1.1658,1.16611,1.1658,1.16596,139099999.0
2005-12-26 17:19:00,1.16628,1.1664,1.16622,1.16622,120400000.0
2005-12-26 17:20:00,1.16608,1.16626,1.16598,1.16605,55400000.0
2005-12-26 17:21:00,1.16585,1.16627,1.16585,1.16627,96200001.0
2005-12-26 17:22:00,1.166,1.16613,1.16569,1.16598,127699999.0
2005-12-26 17:23:00,1.1663,1.16643,1.16597,1.16597,111200001.0
2005-12-26 17:24:00,1.16568,1.16603,1.16568,1.16603,136699998.0
2005-12-26 17:25:00,1.16597,1.16606,1.16581,1.16594,105000001.0
2005-12-26 17:26:00,1.16599,1.16631,1.16599,1.16625,99199999.0
2005-12-26 17:27:00,1.1662,1.1664,1.1662,1.16637,76400000.0
2005-12-26 17:28:00,1.16618,1.16618,1.16593,1.16593,150999998.0
2005-12-26 17:29:00,1.16592,1.16598,1.16583,1.16598,57599999.0
2005-12-26 17:30:00,1.166,1.16625,1.166,1.16614,101200002.0
2005-12-26 17:31:00,1.16616,1.16635,1.16606,1.16635,36600000.0
2005-12-26 17:32:00,1.16625,1.16635,1.16618,1.16635,95000000.0
2005-12-26 17:33:00,1.16617,1.16625,1.16591,1.16591,41200001.0
2005-12-26 17:34:00,1.16593,1.16638,1.16592,1.16616,124200001.0
2005-12-26 17:35:00,1.16612,1.16625,1.1658,1.16583,111099998.0
2005-12-26 17:36:00,1.1658,1.1664,1.1658,1.16622,190400002.0
2005-12-26 17:37:00,1.1663,1.16634,1.16593,1.16612,84500000.0
2005-12-26 17:38:00,1.16625,1.16628,1.16567,1.16583,99100000.0
2005-12-26 17:39:00,1.16597,1.16608,1.16577,1.16599,95000001.0
2005-12-26 17:40:00,1.16573,1.16619,1.16566,1.1661,90600002.0
2005-12-26 17:41:00,1.16588,1.16588,1.16557,1.16572,51800000.0
2005-12-26 17:42:00,1.1658,1.16607,1.16566,1.16603,123400001.0
2005-12-26 17:43:00,1.1662,1.1662,1.16602,1.16603,27900000.0
2005-12-26 17:44:00,1.16598,1.16648,1.16598,1.16647,98399999.0
2005-12-26 17:45:00,1.16628,1.16646,1.16609,1.1661,77500001.0
2005-12-26 17:46:00,1.166,1.16642,1.16596,1.16604,101200000.0
2005-12-26 17:47:00,1.16607,1.16618,1.16587,1.16614,121700001.0
2005-12-26 17:48:00,1.16622,1.16632,1.16592,1.16593,108300001.0
2005-12-26 17:49:00,1.16596,1.16603,1.16588,1.16595,125299999.0
2005-12-26 17:50:00,1.166,1.16616,1.166,1.16616,53999999.0
2005-12-26 17:51:00,1.16614,1.16614,1.16587,1.16602,95399999.0
2005-12-26 17:52:00,1.16605,1.16605,1.16589,1.16594,25200000.0
2005-12-26 17:53:00,1.16588,1.16588,1.16575,1.16575,132099999.0
2005-12-26 17:54:00,1.16581,1.1661,1.16581,1.1661,91100000.0
2005-12-26 17:55:00,1.16608,1.16619,1.16606,1.16612,138400001.0
2005-12-26 17:56:00,1.16608,1.16618,1.16585,1.1659,143600002.0
2005-12-26 17:57:00,1.16607,1.16607,1.1658,1.16582,98400003.0
2005-12-26 17:58:00,1.1659,1.16606,1.16583,1.16603,108300002.0
2005-12-26 17:59:00,1.16603,1.1662,1.16603,1.16618,126400001.0
2005-12-26 18:00:00,1.16609,1.16609,1.16606,1.16606,11200000.0
2005-12-26 18:01:00,1.16597,1.16598,1.16572,1.16572,543999995.0
2005-12-26 18:02:00,1.16577,1.16654,1.16577,1.16584,724800002.0
2005-12-26 18:03:00,1.16578,1.16588,1.16573,1.16575,724799995.0
2005-12-26 18:04:00,1.16588,1.16649,1.16588,1.16616,903599993.0
2005-12-26 18:05:00,1.16622,1.16638,1.16617,1.16632,938900005.0
2005-12-26 18:06:00,1.16626,1.16635,1.16594,1.16626,590500004.0
2005-12-26 18:07:00,1.16633,1.16651,1.16633,1.16638,989299999.0
2005-12-26 18:08:00,1.16645,1.16645,1.16608,1.1662,1154300007.0
2005-12-26 18:09:00,1.16615,1.16667,1.16609,1.16641,541300002.0
2005-12-26 18:10:00,1.16655,1.16681,1.16645,1.16668,772000010.0
2005-12-26 18:11:00,1.1669,1.16731,1.1668,1.16731,930299999.0
2005-12-26 18:12:00,1.1672,1.16721,1.1669,1.1669,112900002.0
2005-12-26 18:13:00,1.16687,1.16687,1.16674,1.16678,423099995.0
2005-12-26 18:14:00,1.16691,1.16707,1.16688,1.16707,349800003.0
2005-12-26 18:15:00,1.167,1.1676,1.16694,1.1676,824400000.0
2005-12-26 18:16:00,1.16758,1.16758,1.16709,1.1674,428000001.0
2005-12-26 18:17:00,1.16733,1.16741,1.16706,1.16716,825600000.0
2005-12-26 18:18:00,1.16697,1.16714,1.16493,1.16714,583300000.0
2005-12-26 18:19:00,1.16746,1.16757,1.16736,1.16736,155600001.0
2005-12-26 18:20:00,1.16736,1.16744,1.16714,1.16717,643900001.0
2005-12-26 18:21:00,1.16731,1.16736,1.16486,1.16486,227700005.0
2005-12-26 18:22:00,1.1649,1.16499,1.16486,1.16495,309300002.0
2005-12-26 18:23:00,1.16503,1.16503,1.16482,1.16498,424399998.0
2005-12-26 18:24:00,1.16498,1.16498,1.16476,1.16496,564700005.0
2005-12-26 18:25:00,1.16481,1.16481,1.16282,1.16282,476700000.0
2005-12-26 18:26:00,1.16285,1.16501,1.16285,1.16501,828600002.0
2005-12-26 18:27:00,1.16518,1.16525,1.16511,1.16518,675200004.0
2005-12-26 18:28:00,1.16523,1.16631,1.16519,1.16625,297500006.0
2005-12-26 18:29:00,1.16627,1.16633,1.16598,1.16627,352400002.0
2005-12-26 18:30:00,1.16625,1.16631,1.16563,1.16608,1155000000.0
2005-12-26 18:31:00,1.16618,1.16633,1.16601,1.16615,550500001.0
2005-12-26 18:32:00,1.16628,1.16642,1.16624,1.1663,292699998.0
2005-12-26 18:33:00,1.16628,1.1664,1.1662,1.16633,478500009.0
2005-12-26 18:34:00,1.16626,1.1663,1.16558,1.16569,248299998.0
2005-12-26 18:35:00,1.16581,1.16644,1.16581,1.16644,433900004.0
2005-12-26 18:36:00,1.16638,1.16644,1.16625,1.16625,476499998.0
2005-12-26 18:37:00,1.16626,1.16638,1.16626,1.16638,43800000.0
2005-12-26 18:38:00,1.16643,1.16645,1.16628,1.16633,172199998.0
2005-12-26 18:39:00,1.1663,1.16647,1.1663,1.1664,354999996.0
2005-12-26 18:40:00,1.16634,1.16634,1.16581,1.16618,818999998.0
2005-12-26 18:41:00,1.16614,1.16647,1.16614,1.16633,247700000.0
2005-12-26 18:42:00,1.16627,1.16653,1.16627,1.16648,487000004.0
2005-12-26 18:43:00,1.16652,1.16654,1.16627,1.16635,545800000.0
2005-12-26 18:44:00,1.16635,1.16635,1.16605,1.16628,157099998.0
2005-12-26 18:45:00,1.16638,1.16647,1.16605,1.1661,545500007.0
2005-12-26 18:46:00,1.16603,1.1663,1.166,1.1662,247100000.0
2005-12-26 18:47:00,1.1664,1.16648,1.16626,1.16647,168599999.0
2005-12-26 18:48:00,1.16653,1.16679,1.16647,1.16679,87599998.0
2005-12-26 18:49:00,1.16685,1.16685,1.1666,1.16666,108300002.0
2005-12-26 18:50:00,1.16654,1.16672,1.16654,1.16672,44600001.0
2005-12-26 18:51:00,1.16674,1.16674,1.16644,1.16644,177100000.0
2005-12-26 18:52:00,1.16651,1.16665,1.16635,1.16658,235100000.0
2005-12-26 18:53:00,1.16665,1.16681,1.1664,1.1664,576000007.0
2005-12-26 18:54:00,1.16631,1.1664,1.16608,1.16634,273900006.0
2005-12-26 18:55:00,1.16633,1.16641,1.16601,1.16607,499599999.0
2005-12-26 18:56:00,1.16606,1.16606,1.16579,1.16602,205700002.0
2005-12-26 18:57:00,1.166,1.16611,1.16599,1.16603,276700000.0
2005-12-26 18:58:00,1.16604,1.16647,1.16604,1.16638,161100001.0
2005-12-26 18:59:00,1.16641,1.16672,1.16641,1.1666,530199998.0
2005-12-26 19:00:00,1.16672,1.16693,1.16662,1.16693,298599999.0
2005-12-26 19:01:00,1.16684,1.16684,1.16638,1.16642,122000002.0
2005-12-26 19:02:00,1.16625,1.16637,1.16552,1.16594,270999999.0
2005-12-26 19:03:00,1.16593,1.16611,1.16585,1.16611,348299995.0
2005-12-26 19:04:00,1.16615,1.16644,1.16589,1.16589,252500004.0
2005-12-26 19:05:00,1.16593,1.16619,1.16569,1.16613,266300002.0
2005-12-26 19:06:00,1.16616,1.16643,1.16611,1.16611,440199997.0
2005-12-26 19:07:00,1.16619,1.16632,1.16615,1.16632,111299998.0
2005-12-26 19:08:00,1.16611,1.16616,1.16589,1.16602,592400007.0
2005-12-26 19:09:00,1.16601,1.16606,1.16596,1.16596,381399999.0
2005-12-26 19:10:00,1.16602,1.16607,1.16589,1.16589,76499998.0
2005-12-26 19:11:00,1.16596,1.16607,1.16592,1.16601,454500002.0
2005-12-26 19:12:00,1.1659,1.16604,1.1659,1.16602,269100001.0
2005-12-26 19:13:00,1.16594,1.16603,1.16588,1.16588,187699999.0
2005-12-26 19:14:00,1.16583,1.16611,1.16583,1.16611,285199998.0
2005-12-26 19:15:00,1.166,1.16604,1.16593,1.16593,495499996.0
2005-12-26 19:16:00,1.16592,1.16607,1.16592,1.16594,262899999.0
2005-12-26 19:17:00,1.16604,1.16643,1.16599,1.16641,367600001.0
2005-12-26 19:18:00,1.16643,1.16653,1.16635,1.16638,538300006.0
2005-12-26 19:19:00,1.16633,1.16638,1.16627,1.1663,96300000.0
2005-12-26 19:20:00,1.16626,1.16629,1.16598,1.16609,217200002.0
2005-12-26 19:21:00,1.16614,1.16633,1.16609,1.16618,179699998.0
2005-12-26 19:22:00,1.16618,1.16629,1.16601,1.16605,130399999.0
2005-12-26 19:23:00,1.16595,1.16631,1.16595,1.16631,103299999.0
2005-12-26 19:24:00,1.16628,1.16652,1.16622,1.16652,71600001.0
2005-12-26 19:25:00,1.16652,1.16654,1.16608,1.1661,128599998.0
2005-12-26 19:26:00,1.16612,1.16642,1.16612,1.16632,23200000.0
2005-12-26 19:27:00,1.16633,1.16644,1.16622,1.16627,258100003.0
2005-12-26 19:28:00,1.16636,1.16651,1.16607,1.16607,195300000.0
2005-12-26 19:29:00,1.16598,1.16627,1.16596,1.1662,198000001.0
2005-12-26 19:30:00,1.16628,1.16649,1.16615,1.16615,102590000.0
2005-12-26 19:31:00,1.16622,1.16625,1.16606,1.16606,74600001.0
2005-12-26 19:32:00,1.16609,1.16642,1.16609,1.16634,66099998.0
2005-12-26 19:33:00,1.16637,1.16652,1.16627,1.16643,310800000.0
2005-12-26 19:34:00,1.16628,1.1665,1.16612,1.16618,104200001.0
2005-12-26 19:35:00,1.16627,1.16639,1.16615,1.16639,76300000.0
2005-12-26 19:36:00,1.16645,1.16658,1.16617,1.16617,115799999.0
2005-12-26 19:37:00,1.16629,1.16629,1.16598,1.1661,345499997.0
2005-12-26 19:38:00,1.16626,1.16638,1.16606,1.1663,124800000.0
2005-12-26 19:39:00,1.16637,1.16667,1.16637,1.16665,451800003.0
2005-12-26 19:40:00,1.16668,1.16691,1.16661,1.16691,323800000.0
2005-12-26 19:41:00,1.1668,1.16684,1.16624,1.16624,228800004.0
2005-12-26 19:42:00,1.16616,1.16616,1.16599,1.16602,183599998.0
2005-12-26 19:43:00,1.16606,1.16607,1.16583,1.16583,204599998.0
2005-12-26 19:44:00,1.16595,1.16601,1.16576,1.16576,77899999.0
2005-12-26 19:45:00,1.16588,1.16619,1.16586,1.16619,60100001.0
2005-12-26 19:46:00,1.16622,1.1663,1.16611,1.16628,88599999.0
2005-12-26 19:47:00,1.16637,1.16638,1.16621,1.16628,132500002.0
2005-12-26 19:48:00,1.16633,1.16634,1.16598,1.16606,113899997.0
2005-12-26 19:49:00,1.16615,1.1664,1.16602,1.16602,144100001.0
2005-12-26 19:50:00,1.16596,1.16603,1.16595,1.16595,56200000.0
2005-12-26 19:51:00,1.16599,1.16637,1.16599,1.16607,97200000.0
2005-12-26 19:52:00,1.16614,1.16619,1.16608,1.16613,133400002.0
2005-12-26 19:53:00,1.16615,1.16639,1.16608,1.16612,119200000.0
2005-12-26 19:54:00,1.16598,1.16606,1.16591,1.16606,41600000.0
2005-12-26 19:55:00,1.16607,1.16607,1.16585,1.16606,113800001.0
2005-12-26 19:56:00,1.16611,1.16615,1.16595,1.16595,196700002.0
2005-12-26 19:57:00,1.16595,1.16608,1.16588,1.16608,179400000.0
2005-12-26 19:58:00,1.16601,1.1664,1.16592,1.1664,106300000.0
2005-12-26 19:59:00,1.16608,1.16653,1.16606,1.16651,177999999.0
2005-12-26 20:00:00,1.16642,1.16644,1.16616,1.1662,144900002.0
2005-12-26 20:01:00,1.16645,1.16651,1.16604,1.16605,122099999.0
2005-12-26 20:02:00,1.1661,1.16619,1.16597,1.16607,98699999.0
2005-12-26 20:03:00,1.16603,1.16612,1.16591,1.16603,599899998.0
2005-12-26 20:04:00,1.1659,1.16593,1.16568,1.16573,205699999.0
2005-12-26 20:05:00,1.16613,1.16626,1.16598,1.16604,145699998.0
2005-12-26 20:06:00,1.16612,1.16613,1.16606,1.1661,92800002.0
2005-12-26 20:07:00,1.16602,1.16616,1.16602,1.16616,183300000.0
2005-12-26 20:08:00,1.16617,1.16619,1.16607,1.16607,339600000.0
2005-12-26 20:09:00,1.16603,1.16637,1.16603,1.16616,275200004.0
2005-12-26 20:10:00,1.16633,1.16648,1.1662,1.16627,121599999.0
2005-12-26 20:11:00,1.16621,1.16625,1.16613,1.16613,282699998.0
2005-12-26 20:12:00,1.16608,1.16626,1.16603,1.16603,401500006.0
2005-12-26 20:13:00,1.16542,1.16623,1.16542,1.16584,172100003.0
2005-12-26 20:14:00,1.1658,1.1664,1.1658,1.16619,150499999.0
2005-12-26 20:15:00,1.16626,1.16631,1.16613,1.16627,586500001.0
2005-12-26 20:16:00,1.1662,1.16633,1.16614,1.16618,617300011.0
2005-12-26 20:17:00,1.16628,1.16633,1.16615,1.16633,323900000.0
2005-12-26 20:18:00,1.16635,1.16635,1.16616,1.16621,135999999.0
2005-12-26 20:19:00,1.16612,1.16626,1.16612,1.16618,111800001.0
2005-12-26 20:20:00,1.16615,1.16632,1.16612,1.16612,264900002.0
2005-12-26 20:21:00,1.16614,1.16635,1.16613,1.16618,465000004.0
2005-12-26 20:22:00,1.16622,1.16623,1.16606,1.16623,395200008.0
2005-12-26 20:23:00,1.16622,1.16624,1.16609,1.16617,569799997.0
2005-12-26 20:24:00,1.16621,1.16624,1.16609,1.16615,333499996.0
2005-12-26 20:25:00,1.16627,1.16636,1.16608,1.16608,150799999.0
2005-12-26 20:26:00,1.16612,1.16618,1.16602,1.16611,142099998.0
2005-12-26 20:27:00,1.16611,1.16629,1.16608,1.16621,203700000.0
2005-12-26 20:28:00,1.16636,1.16659,1.16636,1.1665,609500006.0
2005-12-26 20:29:00,1.16639,1.16639,1.16612,1.16625,483400002.0
2005-12-26 20:30:00,1.16624,1.16645,1.16623,1.16631,243299997.0
2005-12-26 20:31:00,1.16636,1.16645,1.1662,1.1664,431599999.0
2005-12-26 20:32:00,1.16644,1.16652,1.16608,1.16627,344099997.0
2005-12-26 20:33:00,1.1661,1.16681,1.1661,1.16681,236499998.0
2005-12-26 20:34:00,1.16687,1.16689,1.16681,1.16684,115400000.0
2005-12-26 20:35:00,1.16704,1.16715,1.1668,1.1669,130200000.0
2005-12-26 20:36:00,1.16692,1.16692,1.16644,1.16671,399500005.0
2005-12-26 20:37:00,1.16672,1.16672,1.16652,1.16656,267100000.0
2005-12-26 20:38:00,1.16653,1.16667,1.1664,1.16653,307099996.0
2005-12-26 20:39:00,1.16658,1.16663,1.16636,1.16638,421699997.0
2005-12-26 20:40:00,1.16649,1.16679,1.16649,1.16679,556399999.0
2005-12-26 20:41:00,1.16683,1.16683,1.16648,1.16668,466399998.0
2005-12-26 20:42:00,1.16671,1.16691,1.16664,1.16687,375300006.0
2005-12-26 20:43:00,1.16691,1.1671,1.16684,1.16706,227100000.0
2005-12-26 20:44:00,1.16717,1.16732,1.16705,1.16726,123400003.0
2005-12-26 20:45:00,1.16725,1.1674,1.16724,1.16732,143300000.0
2005-12-26 20:46:00,1.16735,1.16739,1.16728,1.1673,161500000.0
2005-12-26 20:47:00,1.16727,1.16741,1.16727,1.16732,216600002.0
2005-12-26 20:48:00,1.1673,1.16738,1.16726,1.1673,103500002.0
2005-12-26 20:49:00,1.16733,1.1674,1.16723,1.16735,522400002.0
2005-12-26 20:50:00,1.1673,1.16734,1.16725,1.1673,215100000.0
2005-12-26 20:51:00,1.1674,1.1674,1.1672,1.16739,107900002.0
2005-12-26 20:52:00,1.16737,1.16741,1.16729,1.16729,113500000.0
2005-12-26 20:53:00,1.1673,1.16743,1.16728,1.16733,361100002.0
2005-12-26 20:54:00,1.16739,1.16739,1.1672,1.16725,520199994.0
2005-12-26 20:55:00,1.16732,1.16738,1.16724,1.16724,200600004.0
2005-12-26 20:56:00,1.1673,1.16736,1.16722,1.16732,516700002.0
2005-12-26 20:57:00,1.1672,1.1674,1.1672,1.16732,401600002.0
2005-12-26 20:58:00,1.16724,1.1674,1.16724,1.16739,260200001.0
2005-12-26 20:59:00,1.16727,1.1674,1.16727,1.16727,289900003.0
2005-12-26 21:00:00,1.16731,1.16744,1.16725,1.16725,1060799998.0
2005-12-26 21:01:00,1.16729,1.16737,1.16725,1.16732,559499999.0
2005-12-26 21:02:00,1.16722,1.16733,1.16722,1.16725,164100001.0
2005-12-26 21:03:00,1.16733,1.16735,1.16716,1.16725,632600003.0
2005-12-26 21:04:00,1.16721,1.16736,1.16719,1.16735,710389992.0
2005-12-26 21:05:00,1.16728,1.16741,1.1672,1.16732,757200005.0
2005-12-26 21:06:00,1.16743,1.16743,1.16721,1.16726,76400000.0
2005-12-26 21:07:00,1.16733,1.16737,1.16715,1.16715,553599999.0
2005-12-26 21:08:00,1.16721,1.16735,1.16721,1.16729,135599997.0
2005-12-26 21:09:00,1.16723,1.16735,1.16723,1.16727,93699999.0
2005-12-26 21:10:00,1.16729,1.16739,1.16726,1.1673,488800004.0
2005-12-26 21:11:00,1.16723,1.16737,1.16723,1.16725,337199995.0
2005-12-26 21:12:00,1.16722,1.16739,1.16722,1.16737,387199996.0
2005-12-26 21:13:00,1.16737,1.16737,1.16717,1.16721,378800001.0
2005-12-26 21:14:00,1.16724,1.16736,1.16723,1.16729,128699999.0
2005-12-26 21:15:00,1.16722,1.16727,1.16719,1.16726,115699998.0
2005-12-26 21:16:00,1.16721,1.16731,1.16713,1.16713,189800000.0
2005-12-26 21:17:00,1.16727,1.16734,1.16716,1.16725,142099998.0
2005-12-26 21:18:00,1.16728,1.16735,1.1672,1.16735,85100001.0
2005-12-26 21:19:00,1.16727,1.16735,1.16718,1.16722,132400001.0
2005-12-26 21:20:00,1.16727,1.16731,1.16718,1.16718,70899998.0
2005-12-26 21:21:00,1.16722,1.16728,1.16722,1.16728,18599999.0
2005-12-26 21:22:00,1.16727,1.16729,1.16718,1.16718,69000001.0
2005-12-26 21:23:00,1.16722,1.16738,1.16722,1.16738,24900000.0
2005-12-26 21:24:00,1.16727,1.16727,1.16666,1.16666,23900000.0
2005-12-26 21:25:00,1.16658,1.16666,1.16657,1.16659,69100001.0
2005-12-26 21:26:00,1.16662,1.16663,1.16591,1.16591,149400004.0
2005-12-26 21:27:00,1.16598,1.16667,1.16598,1.16667,154500000.0
2005-12-26 21:28:00,1.16669,1.16684,1.16645,1.16645,226300003.0
2005-12-26 21:29:00,1.16633,1.16653,1.16624,1.16651,93200000.0
2005-12-26 21:30:00,1.16656,1.16667,1.16655,1.1666,114600002.0
2005-12-26 21:31:00,1.16655,1.16655,1.1663,1.16642,87499998.0
2005-12-26 21:32:00,1.16645,1.16648,1.16615,1.16622,197800000.0
2005-12-26 21:33:00,1.1663,1.16648,1.16615,1.16648,120500000.0
2005-12-26 21:34:00,1.16628,1.16654,1.16627,1.16654,81299999.0
2005-12-26 21:35:00,1.1666,1.16681,1.16648,1.16681,156800000.0
2005-12-26 21:36:00,1.16682,1.16682,1.16645,1.16645,30300000.0
2005-12-26 21:37:00,1.1664,1.16647,1.16636,1.16647,75200000.0
2005-12-26 21:38:00,1.16639,1.16648,1.16632,1.16632,126900002.0
2005-12-26 21:39:00,1.16633,1.16646,1.16633,1.16635,364600001.0
2005-12-26 21:40:00,1.16629,1.16638,1.16621,1.16628,207500001.0
2005-12-26 21:41:00,1.1665,1.16658,1.16645,1.1665,100099999.0
2005-12-26 21:42:00,1.16639,1.16658,1.16624,1.16658,93100001.0
2005-12-26 21:43:00,1.16665,1.16675,1.16656,1.16664,114599999.0
2005-12-26 21:44:00,1.16624,1.16642,1.16623,1.1664,177400000.0
2005-12-26 21:45:00,1.16642,1.16645,1.16619,1.1662,199800004.0
2005-12-26 21:46:00,1.16621,1.16629,1.16614,1.16622,158800001.0
2005-12-26 21:47:00,1.16622,1.16627,1.16616,1.16618,195500002.0
2005-12-26 21:48:00,1.16612,1.16626,1.16612,1.16613,100000000.0
2005-12-26 21:49:00,1.16617,1.16621,1.16612,1.16612,57400000.0
2005-12-26 21:50:00,1.1661,1.16624,1.1661,1.16614,45200000.0
2005-12-26 21:51:00,1.16627,1.16655,1.16627,1.16655,102900001.0
2005-12-26 21:52:00,1.16648,1.16674,1.16642,1.16674,93200001.0
2005-12-26 21:53:00,1.16677,1.16677,1.16663,1.16663,169900001.0
2005-12-26 21:54:00,1.1667,1.16677,1.16658,1.16658,172900001.0
2005-12-26 21:55:00,1.1665,1.1665,1.16632,1.16637,84400000.0
2005-12-26 21:56:00,1.16641,1.16641,1.16624,1.16641,82199999.0
2005-12-26 21:57:00,1.16627,1.16634,1.16627,1.16632,74300000.0
2005-12-26 21:58:00,1.1662,1.16635,1.1662,1.16626,86300002.0
2005-12-26 21:59:00,1.16621,1.16642,1.16621,1.16624,126499997.0
2005-12-26 22:00:00,1.16633,1.16648,1.1662,1.16633,176699997.0
2005-12-26 22:01:00,1.16643,1.16669,1.16643,1.16649,110699998.0
2005-12-26 22:02:00,1.1665,1.16674,1.166,1.166,445300004.0
2005-12-26 22:03:00,1.16604,1.16616,1.16601,1.16616,173200003.0
2005-12-26 22:04:00,1.16623,1.16635,1.16607,1.16635,92799999.0
2005-12-26 22:05:00,1.16638,1.16669,1.16638,1.16652,160200000.0
2005-12-26 22:06:00,1.16654,1.16667,1.16632,1.16665,185200001.0
2005-12-26 22:07:00,1.16668,1.16691,1.16663,1.16691,90500001.0
2005-12-26 22:08:00,1.16673,1.16708,1.16661,1.16708,171100001.0
2005-12-26 22:09:00,1.16715,1.1673,1.16715,1.16718,89300002.0
2005-12-26 22:10:00,1.1672,1.16751,1.1672,1.16743,79000000.0
2005-12-26 22:11:00,1.16755,1.16768,1.16751,1.16768,92700000.0
2005-12-26 22:12:00,1.16771,1.16798,1.16767,1.16798,177800000.0
2005-12-26 22:13:00,1.16792,1.16801,1.16783,1.16783,114700001.0
2005-12-26 22:14:00,1.16802,1.16811,1.16788,1.16807,108900001.0
2005-12-26 22:15:00,1.16837,1.16843,1.16813,1.16833,217500005.0
2005-12-26 22:16:00,1.16843,1.16862,1.16831,1.16862,139699999.0
2005-12-26 22:17:00,1.16869,1.16882,1.16856,1.16867,130299997.0
2005-12-26 22:18:00,1.16883,1.16903,1.16881,1.16903,105500001.0
2005-12-26 22:19:00,1.16915,1.16921,1.16906,1.16908,57799999.0
2005-12-26 22:20:00,1.16922,1.16946,1.16922,1.16941,38700001.0
2005-12-26 22:21:00,1.16932,1.16937,1.16917,1.16917,148099999.0
2005-12-26 22:22:00,1.16917,1.16937,1.16917,1.16917,124499999.0
2005-12-26 22:23:00,1.16925,1.16935,1.16925,1.1693,146300000.0
2005-12-26 22:24:00,1.16928,1.16935,1.16924,1.16933,124000003.0
2005-12-26 22:25:00,1.1694,1.1694,1.1692,1.16923,59500002.0
2005-12-26 22:26:00,1.16936,1.16936,1.1693,1.16931,151700000.0
2005-12-26 22:27:00,1.16924,1.16942,1.16924,1.1693,341900001.0
2005-12-26 22:28:00,1.16923,1.1694,1.16918,1.1694,26300000.0
2005-12-26 22:29:00,1.1693,1.16935,1.16917,1.16917,324100003.0
2005-12-26 22:30:00,1.16917,1.16932,1.16917,1.16932,52400000.0
2005-12-26 22:31:00,1.16935,1.16935,1.16922,1.16924,66800003.0
2005-12-26 22:32:00,1.16919,1.16934,1.16918,1.16924,75900000.0
2005-12-26 22:33:00,1.16927,1.16929,1.16918,1.16928,149199998.0
2005-12-26 22:34:00,1.1691,1.1691,1.16634,1.16679,407100003.0
2005-12-26 22:35:00,1.16676,1.16676,1.16621,1.16656,92300000.0
2005-12-26 22:36:00,1.16673,1.16675,1.16653,1.16654,69300001.0
2005-12-26 22:37:00,1.16666,1.1667,1.16652,1.16652,97500001.0
2005-12-26 22:38:00,1.16652,1.16658,1.16638,1.16638,95700001.0
2005-12-26 22:39:00,1.1663,1.16643,1.1663,1.16641,152899998.0
2005-12-26 22:40:00,1.16665,1.16665,1.1663,1.16632,109000001.0
2005-12-26 22:41:00,1.16629,1.16641,1.16621,1.16641,108500000.0
2005-12-26 22:42:00,1.1666,1.16663,1.16643,1.16643,61600000.0
2005-12-26 22:43:00,1.16636,1.16657,1.16636,1.16657,333200003.0
2005-12-26 22:44:00,1.16659,1.16663,1.16644,1.16645,114600001.0
2005-12-26 22:45:00,1.16638,1.16638,1.16617,1.16617,40000000.0
2005-12-26 22:46:00,1.16622,1.16628,1.16608,1.1662,184000002.0
2005-12-26 22:47:00,1.1662,1.16647,1.16611,1.1664,84000001.0
2005-12-26 22:48:00,1.16638,1.16645,1.1662,1.1662,151100003.0
2005-12-26 22:49:00,1.16635,1.16642,1.16625,1.16639,82200001.0
2005-12-26 22:50:00,1.16653,1.1667,1.16623,1.16623,53200001.0
2005-12-26 22:51:00,1.16633,1.16696,1.16633,1.16686,69700000.0
2005-12-26 22:52:00,1.16692,1.16705,1.16642,1.16642,154600000.0
2005-12-26 22:53:00,1.1665,1.16668,1.16647,1.16656,184799999.0
2005-12-26 22:54:00,1.16643,1.16654,1.16623,1.16623,105200000.0
2005-12-26 22:55:00,1.16628,1.167,1.16628,1.16661,320900004.0
2005-12-26 22:56:00,1.16671,1.1672,1.16657,1.1672,60799998.0
2005-12-26 22:57:00,1.16708,1.16718,1.16707,1.16717,137200003.0
2005-12-26 22:58:00,1.16732,1.16732,1.16705,1.16724,103900002.0
2005-12-26 22:59:00,1.16739,1.16744,1.16708,1.16744,98100000.0
2005-12-26 23:00:00,1.16741,1.16776,1.16741,1.16761,87400002.0
2005-12-26 23:01:00,1.16685,1.16695,1.16685,1.16691,29500000.0
2005-12-26 23:02:00,1.16689,1.16693,1.16687,1.16687,145799997.0
2005-12-26 23:03:00,1.16678,1.16694,1.16678,1.16692,89400002.0
2005-12-26 23:04:00,1.16692,1.16696,1.16691,1.16692,46700000.0
2005-12-26 23:05:00,1.16682,1.16695,1.16682,1.16687,74199998.0
2005-12-26 23:06:00,1.16687,1.1672,1.16687,1.16695,110000000.0
2005-12-26 23:07:00,1.16687,1.16709,1.16687,1.16706,160800000.0
2005-12-26 23:08:00,1.1671,1.16718,1.16706,1.16712,121300002.0
2005-12-26 23:09:00,1.16705,1.16716,1.16705,1.16716,86999998.0
2005-12-26 23:10:00,1.16715,1.16742,1.16709,1.1673,181200000.0
2005-12-26 23:11:00,1.16732,1.16742,1.16722,1.16727,107799999.0
2005-12-26 23:12:00,1.16739,1.16757,1.1673,1.16757,158199997.0
2005-12-26 23:13:00,1.16765,1.16773,1.16756,1.16768,75099999.0
2005-12-26 23:14:00,1.16755,1.16803,1.16755,1.16803,97100004.0
2005-12-26 23:15:00,1.16816,1.16822,1.16795,1.16822,131500000.0
2005-12-26 23:16:00,1.16818,1.16831,1.16814,1.16829,39900000.0
2005-12-26 23:17:00,1.16834,1.16837,1.16825,1.16825,97500000.0
2005-12-26 23:18:00,1.16835,1.16841,1.16825,1.16828,69200001.0
2005-12-26 23:19:00,1.16833,1.16873,1.16833,1.16868,102100001.0
2005-12-26 23:20:00,1.16878,1.16893,1.1687,1.16893,157900000.0
2005-12-26 23:21:00,1.16888,1.16916,1.16881,1.16911,100900001.0
2005-12-26 23:22:00,1.16916,1.16951,1.16916,1.1694,112000002.0
2005-12-26 23:23:00,1.16933,1.16948,1.16927,1.16946,110400001.0
2005-12-26 23:24:00,1.1696,1.16965,1.16915,1.16964,152999999.0
2005-12-26 23:25:00,1.1698,1.17013,1.16963,1.17009,126600000.0
2005-12-26 23:26:00,1.17012,1.17026,1.17005,1.17019,164500002.0
2005-12-26 23:27:00,1.17017,1.17041,1.17017,1.17025,96499999.0
2005-12-26 23:28:00,1.17031,1.17051,1.17031,1.17047,136100002.0
2005-12-26 23:29:00,1.17063,1.17099,1.17059,1.17099,52999999.0
2005-12-26 23:30:00,1.17107,1.17123,1.17107,1.17123,18600000.0
2005-12-26 23:31:00,1.17127,1.17141,1.17127,1.17135,65699999.0
2005-12-26 23:32:00,1.17146,1.17166,1.1714,1.17166,204600000.0
2005-12-26 23:33:00,1.17155,1.17186,1.17153,1.17186,106700000.0
2005-12-26 23:34:00,1.17065,1.17065,1.16714,1.16724,46200000.0
2005-12-26 23:35:00,1.16707,1.16747,1.16707,1.16742,87300000.0
2005-12-26 23:36:00,1.16738,1.16761,1.16736,1.16761,99000001.0
2005-12-26 23:37:00,1.16759,1.16773,1.16749,1.1676,128600000.0
2005-12-26 23:38:00,1.1676,1.16813,1.1676,1.16813,51800000.0
2005-12-26 23:39:00,1.16816,1.16834,1.16812,1.16824,154300001.0
2005-12-26 23:40:00,1.16823,1.16853,1.16823,1.16844,161400003.0
2005-12-26 23:41:00,1.1685,1.16875,1.1685,1.16875,150800000.0
2005-12-26 23:42:00,1.1688,1.16898,1.16873,1.16896,167500001.0
2005-12-26 23:43:00,1.16893,1.16911,1.16885,1.16903,58800000.0
2005-12-26 23:44:00,1.16915,1.16933,1.16903,1.16931,160599997.0
2005-12-26 23:45:00,1.1695,1.1695,1.16931,1.1694,153899999.0
2005-12-26 23:46:00,1.16948,1.16968,1.16943,1.16968,102400000.0
2005-12-26 23:47:00,1.16977,1.16977,1.16948,1.16954,90500003.0
2005-12-26 23:48:00,1.16967,1.16976,1.16959,1.16964,135700002.0
2005-12-26 23:49:00,1.16975,1.16993,1.16975,1.16987,111000004.0
2005-12-26 23:50:00,1.17014,1.17025,1.16985,1.17025,108800000.0
2005-12-26 23:51:00,1.1704,1.1704,1.16705,1.16705,95599999.0
2005-12-26 23:52:00,1.16707,1.16708,1.16699,1.16699,19900000.0
2005-12-26 23:53:00,1.16702,1.16718,1.16702,1.16718,134900001.0
2005-12-26 23:54:00,1.16691,1.16694,1.16662,1.16672,147700004.0
2005-12-26 23:55:00,1.16662,1.16683,1.16662,1.16683,64000001.0
2005-12-26 23:56:00,1.16676,1.16687,1.16638,1.16638,60400001.0
2005-12-26 23:57:00,1.16635,1.16641,1.16609,1.16609,90900001.0
2005-12-26 23:58:00,1.16619,1.16645,1.16619,1.16644,54500000.0
2005-12-26 23:59:00,1.16632,1.16644,1.16618,1.16644,107300002.0
2005-12-27 00:00:00,1.16648,1.16648,1.16635,1.16643,100499999.0
2005-12-27 00:01:00,1.16634,1.16645,1.16634,1.16634,73400001.0
2005-12-27 00:02:00,1.1664,1.1665,1.16633,1.1665,57100001.0
2005-12-27 00:03:00,1.16641,1.16645,1.1664,1.1664,60699999.0
2005-12-27 00:04:00,1.16633,1.16633,1.16598,1.16617,64100001.0
2005-12-27 00:05:00,1.16607,1.16614,1.16603,1.16614,69100002.0
2005-12-27 00:06:00,1.16618,1.16618,1.16602,1.16602,59600000.0
2005-12-27 00:07:00,1.16599,1.16616,1.16599,1.16616,101400000.0
2005-12-27 00:08:00,1.1661,1.16618,1.16603,1.16618,63600001.0
2005-12-27 00:09:00,1.16618,1.16618,1.16601,1.16608,75000000.0
2005-12-27 00:10:00,1.16595,1.16618,1.16595,1.16603,115699999.0
2005-12-27 00:11:00,1.16608,1.16616,1.166,1.16616,62300000.0
2005-12-27 00:12:00,1.16622,1.16622,1.16607,1.16611,81199998.0
2005-12-27 00:13:00,1.16606,1.16611,1.16606,1.16609,47900001.0
2005-12-27 00:14:00,1.16608,1.16616,1.16603,1.16604,156899998.0
2005-12-27 00:15:00,1.16608,1.16688,1.16608,1.16688,121600000.0
2005-12-27 00:16:00,1.16687,1.16687,1.16668,1.16672,93900000.0
2005-12-27 00:17:00,1.16663,1.16678,1.16663,1.16678,141200005.0
2005-12-27 00:18:00,1.16675,1.16681,1.16665,1.16678,97499998.0
2005-12-27 00:19:00,1.16676,1.16676,1.16663,1.16674,94199999.0
2005-12-27 00:20:00,1.16668,1.16676,1.16658,1.16676,54500000.0
2005-12-27 00:21:00,1.16679,1.16679,1.16663,1.16677,100800001.0
2005-12-27 00:22:00,1.16668,1.16679,1.16659,1.16661,57000000.0
2005-12-27 00:23:00,1.16663,1.16679,1.16663,1.1667,136100001.0
2005-12-27 00:24:00,1.16668,1.16676,1.16664,1.16676,51500001.0
2005-12-27 00:25:00,1.16669,1.16674,1.1666,1.1667,126100000.0
2005-12-27 00:26:00,1.16672,1.16673,1.16665,1.16665,116900002.0
2005-12-27 00:27:00,1.16677,1.16677,1.16662,1.16662,91799999.0
2005-12-27 00:28:00,1.16662,1.16678,1.16661,1.16669,179600000.0
2005-12-27 00:29:00,1.16666,1.16678,1.16666,1.16667,71799999.0
2005-12-27 00:30:00,1.16669,1.16677,1.1666,1.1666,71000001.0
2005-12-27 00:31:00,1.16669,1.16679,1.16666,1.16668,97599997.0
2005-12-27 00:32:00,1.16673,1.16673,1.16667,1.16667,9600000.0
2005-12-27 00:33:00,1.16665,1.16673,1.16665,1.16673,19100000.0
2005-12-27 00:34:00,1.16673,1.16679,1.16658,1.16678,137099998.0
2005-12-27 00:35:00,1.1668,1.16698,1.1668,1.16696,83299999.0
2005-12-27 00:36:00,1.16689,1.16689,1.16657,1.16657,66199998.0
2005-12-27 00:37:00,1.16663,1.1668,1.16663,1.16664,32100001.0
2005-12-27 00:38:00,1.16668,1.16679,1.16662,1.1667,135600001.0
2005-12-27 00:39:00,1.16668,1.16675,1.16661,1.16665,107399999.0
2005-12-27 00:40:00,1.16669,1.16676,1.16656,1.16669,168600000.0
2005-12-27 00:41:00,1.16669,1.16676,1.16668,1.16668,77100000.0
2005-12-27 00:42:00,1.16662,1.16671,1.16652,1.16652,130899998.0
2005-12-27 00:43:00,1.16658,1.16675,1.16658,1.16663,80999999.0
2005-12-27 00:44:00,1.16665,1.16675,1.16665,1.1667,116499999.0
2005-12-27 00:45:00,1.16678,1.16678,1.16661,1.16669,117400000.0
2005-12-27 00:46:00,1.16673,1.16673,1.16672,1.16672,18100000.0
2005-12-27 00:47:00,1.1655,1.16555,1.16542,1.1655,149300001.0
2005-12-27 00:48:00,1.1655,1.16555,1.16545,1.16555,94500001.0
2005-12-27 00:49:00,1.16553,1.16555,1.16545,1.16545,71100002.0
2005-12-27 00:50:00,1.16555,1.16555,1.16547,1.1655,200599999.0
2005-12-27 00:51:00,1.1655,1.16555,1.16542,1.16542,59499998.0
2005-12-27 00:52:00,1.1655,1.1655,1.16545,1.1655,133600000.0
2005-12-27 00:53:00,1.16545,1.1655,1.16545,1.1655,49600000.0
2005-12-27 00:54:00,1.16555,1.16555,1.16545,1.16552,104800000.0
2005-12-27 00:55:00,1.1655,1.16555,1.16545,1.16545,111500001.0
2005-12-27 00:56:00,1.16547,1.1655,1.16542,1.16547,128000000.0
2005-12-27 00:57:00,1.1655,1.16555,1.16542,1.16552,131799999.0
2005-12-27 00:58:00,1.16545,1.1655,1.16545,1.1655,12100000.0
2005-12-27 00:59:00,1.1655,1.16555,1.1655,1.1655,75000002.0
2005-12-27 01:00:00,1.1655,1.16558,1.1655,1.16558,88900001.0
2005-12-27 01:01:00,1.16555,1.16555,1.16545,1.1655,72900000.0
2005-12-27 01:02:00,1.1655,1.16555,1.16545,1.1655,20800000.0
2005-12-27 01:03:00,1.16568,1.16595,1.16568,1.16595,30700000.0
2005-12-27 01:04:00,1.16588,1.16611,1.16573,1.16611,111000002.0
2005-12-27 01:05:00,1.16623,1.16625,1.16601,1.16622,150000000.0
2005-12-27 01:06:00,1.16613,1.16617,1.16613,1.16617,57200002.0
2005-12-27 01:07:00,1.1661,1.1661,1.1661,1.1661,35600001.0
2005-12-27 01:08:00,1.1661,1.16614,1.166,1.16614,105900002.0
2005-12-27 01:09:00,1.16605,1.16609,1.166,1.16609,43100000.0
2005-12-27 01:10:00,1.16622,1.16622,1.16622,1.16622,33799999.0
2005-12-27 01:11:00,1.1662,1.1662,1.1662,1.1662,20799999.0
2005-12-27 01:12:00,1.1662,1.1662,1.1662,1.1662,800000.0
2005-12-27 01:13:00,1.16622,1.16628,1.16619,1.16628,12000000.0
2005-12-27 01:14:00,1.16625,1.16625,1.16625,1.16625,26600000.0
2005-12-27 01:15:00,1.1663,1.1663,1.16625,1.16625,44800002.0
2005-12-27 01:16:00,1.16628,1.1663,1.16622,1.16625,134500004.0
2005-12-27 01:17:00,1.16624,1.16624,1.16601,1.16603,30300000.0
2005-12-27 01:18:00,1.16605,1.16605,1.16605,1.16605,800000.0
2005-12-27 01:19:00,1.166,1.166,1.166,1.166,33500000.0
2005-12-27 01:20:00,1.16592,1.166,1.16592,1.166,21900000.0
2005-12-27 01:21:00,1.16598,1.166,1.16595,1.16595,39900000.0
2005-12-27 01:22:00,1.166,1.166,1.166,1.166,34000000.0
2005-12-27 01:23:00,1.16595,1.16595,1.1658,1.16584,35699999.0
2005-12-27 01:24:00,1.16589,1.16597,1.16586,1.1659,92599999.0
2005-12-27 01:25:00,1.16601,1.16611,1.16598,1.16611,63199999.0
2005-12-27 01:26:00,1.1661,1.1661,1.1661,1.1661,18299999.0
2005-12-27 01:27:00,1.1661,1.1661,1.16602,1.16605,84799999.0
2005-12-27 01:28:00,1.16615,1.16615,1.16608,1.16608,28900001.0
2005-12-27 01:29:00,1.16615,1.16615,1.16602,1.1661,83500002.0
2005-12-27 01:30:00,1.16602,1.16605,1.16602,1.16605,17900000.0
2005-12-27 01:31:00,1.1661,1.1661,1.16605,1.1661,48700001.0
2005-12-27 01:32:00,1.1661,1.16615,1.1661,1.16615,3900000.0
2005-12-27 01:33:00,1.16612,1.16615,1.16612,1.16615,23899999.0
2005-12-27 01:34:00,1.1662,1.1662,1.16615,1.16615,4800000.0
2005-12-27 01:35:00,1.16621,1.16621,1.16614,1.16614,14400000.0
2005-12-27 01:36:00,1.16615,1.16615,1.16605,1.1661,40500001.0
2005-12-27 01:37:00,1.16602,1.1661,1.16602,1.1661,29600000.0
2005-12-27 01:38:00,1.16605,1.16615,1.16605,1.1661,108299998.0
2005-12-27 01:39:00,1.16608,1.16615,1.16607,1.16615,62599998.0
2005-12-27 01:40:00,1.16592,1.16592,1.16558,1.16591,83800002.0
2005-12-27 01:41:00,1.16611,1.16611,1.16606,1.16606,36699999.0
2005-12-27 01:42:00,1.16594,1.16601,1.16594,1.16601,23300000.0
2005-12-27 01:43:00,1.1661,1.16617,1.1661,1.16617,35100001.0
2005-12-27 01:44:00,1.16607,1.1661,1.16605,1.1661,54700000.0
2005-12-27 01:45:00,1.1661,1.1661,1.1661,1.1661,23499999.0
2005-12-27 01:46:00,1.16605,1.16615,1.16605,1.1661,18900000.0
2005-12-27 01:47:00,1.16613,1.16613,1.16613,1.16613,800000.0
2005-12-27 01:48:00,1.1662,1.16628,1.16619,1.16622,99699999.0
2005-12-27 01:49:00,1.16625,1.16625,1.1662,1.1662,24000000.0
2005-12-27 01:50:00,1.16613,1.16619,1.16613,1.16619,30200000.0
2005-12-27 01:51:00,1.16612,1.16612,1.16605,1.16605,1700000.0
2005-12-27 01:52:00,1.16598,1.16677,1.16585,1.16591,119199998.0
2005-12-27 01:53:00,1.1661,1.16674,1.1661,1.16627,56700000.0
2005-12-27 01:54:00,1.16598,1.16648,1.16596,1.16648,89000002.0
2005-12-27 01:55:00,1.16646,1.16653,1.16646,1.16651,33500000.0
2005-12-27 01:56:00,1.1664,1.1664,1.1664,1.1664,26399999.0
2005-12-27 01:57:00,1.16645,1.16645,1.16633,1.16635,103799999.0
2005-12-27 01:58:00,1.16652,1.16652,1.16651,1.16651,19099999.0
2005-12-27 01:59:00,1.16669,1.16676,1.16669,1.16676,32800000.0
2005-12-27 02:00:00,1.16678,1.1671,1.16678,1.16706,107700000.0
2005-12-27 02:01:00,1.16725,1.16739,1.16725,1.16739,83500001.0
2005-12-27 02:02:00,1.16744,1.16746,1.16744,1.16746,46200000.0
2005-12-27 02:03:00,1.16748,1.16755,1.1674,1.16752,68900000.0
2005-12-27 02:04:00,1.1675,1.1675,1.16747,1.16747,47200000.0
2005-12-27 02:05:00,1.16755,1.16755,1.16742,1.1675,142000001.0
2005-12-27 02:06:00,1.1674,1.16753,1.1674,1.16753,26900000.0
2005-12-27 02:07:00,1.16748,1.16748,1.16708,1.16708,81499998.0
2005-12-27 02:08:00,1.1671,1.1671,1.16705,1.16705,89600002.0
2005-12-27 02:09:00,1.16706,1.16706,1.16699,1.16699,40600001.0
2005-12-27 02:10:00,1.16698,1.16708,1.16698,1.167,120999999.0
2005-12-27 02:11:00,1.167,1.167,1.16695,1.167,105800002.0
2005-12-27 02:12:00,1.16702,1.16706,1.16702,1.16706,35500000.0
2005-12-27 02:13:00,1.16712,1.16718,1.16707,1.16713,107500001.0
2005-12-27 02:14:00,1.16714,1.16716,1.16714,1.16716,40399999.0
2005-12-27 02:15:00,1.16725,1.16725,1.16715,1.16725,69699999.0
2005-12-27 02:16:00,1.1672,1.1672,1.1672,1.1672,4800000.0
2005-12-27 02:17:00,1.16725,1.16725,1.16722,1.16722,13700000.0
2005-12-27 02:18:00,1.16715,1.16715,1.16715,1.16715,31600000.0
2005-12-27 02:19:00,1.16712,1.16723,1.1671,1.1672,72900001.0
2005-12-27 02:20:00,1.16715,1.16728,1.16715,1.16725,102999999.0
2005-12-27 02:21:00,1.16715,1.1672,1.16715,1.1672,25500000.0
2005-12-27 02:22:00,1.1672,1.16725,1.16715,1.16725,124300000.0
2005-12-27 02:23:00,1.16717,1.16725,1.1671,1.16725,57900000.0
2005-12-27 02:24:00,1.1672,1.1672,1.16715,1.16715,35599999.0
2005-12-27 02:25:00,1.16715,1.16722,1.16715,1.16722,66700001.0
2005-12-27 02:26:00,1.1672,1.1672,1.16715,1.16715,31800000.0
2005-12-27 02:27:00,1.1672,1.1672,1.1672,1.1672,4000000.0
2005-12-27 02:28:00,1.16725,1.16737,1.16725,1.16735,39099999.0
2005-12-27 02:29:00,1.16735,1.16745,1.16732,1.1674,134400001.0
2005-12-27 02:30:00,1.1674,1.1674,1.16733,1.16738,76800002.0
2005-12-27 02:31:00,1.1674,1.16745,1.16738,1.16738,70199998.0
2005-12-27 02:32:00,1.16745,1.16745,1.1674,1.1674,20000000.0
2005-12-27 02:33:00,1.16745,1.16745,1.1674,1.1674,67400000.0
2005-12-27 02:34:00,1.16738,1.1674,1.16735,1.1674,76900001.0
2005-12-27 02:35:00,1.16745,1.16745,1.16735,1.16735,3000000.0
2005-12-27 02:36:00,1.1674,1.1674,1.1674,1.1674,15600000.0
2005-12-27 02:37:00,1.16745,1.16745,1.16735,1.16735,34200002.0
2005-12-27 02:38:00,1.16735,1.1674,1.16735,1.1674,50000002.0
2005-12-27 02:39:00,1.16744,1.16762,1.16741,1.16762,57000000.0
2005-12-27 02:40:00,1.16752,1.16755,1.16752,1.16755,20700000.0
2005-12-27 02:41:00,1.16756,1.16756,1.16749,1.16749,39699999.0
2005-12-27 02:42:00,1.1675,1.16755,1.1675,1.16755,56000002.0
2005-12-27 02:43:00,1.16755,1.16755,1.1675,1.1675,193600005.0
2005-12-27 02:44:00,1.16745,1.1675,1.16745,1.1675,41900000.0
2005-12-27 02:45:00,1.16745,1.16745,1.16745,1.16745,15100000.0
2005-12-27 02:46:00,1.16762,1.16762,1.16758,1.16758,45799999.0
2005-12-27 02:47:00,1.16775,1.16778,1.16775,1.16778,48700002.0
2005-12-27 02:48:00,1.16792,1.16795,1.16785,1.1679,126600001.0
2005-12-27 02:49:00,1.16791,1.16791,1.16784,1.16784,12000000.0
2005-12-27 02:50:00,1.16778,1.16778,1.16778,1.16778,25500000.0
2005-12-27 02:51:00,1.16782,1.16783,1.16764,1.16777,167299999.0
2005-12-27 02:52:00,1.16772,1.16772,1.16763,1.16763,23099999.0
2005-12-27 02:53:00,1.1675,1.16763,1.1675,1.16756,59500000.0
2005-12-27 02:54:00,1.16739,1.16739,1.16731,1.16731,33500001.0
2005-12-27 02:55:00,1.16721,1.16721,1.16712,1.16712,32800000.0
2005-12-27 02:56:00,1.16711,1.16711,1.16704,1.16704,9000000.0
2005-12-27 02:57:00,1.16704,1.16713,1.16699,1.16702,125899997.0
2005-12-27 02:58:00,1.16699,1.16706,1.16699,1.16706,12000000.0
2005-12-27 02:59:00,1.16715,1.16715,1.16702,1.16705,64300000.0
2005-12-27 03:00:00,1.16713,1.16726,1.16713,1.16718,144890001.0
2005-12-27 03:01:00,1.1671,1.1671,1.1671,1.1671,64699999.0
2005-12-27 03:02:00,1.16712,1.16715,1.167,1.16715,126799999.0
2005-12-27 03:03:00,1.16712,1.16712,1.167,1.1671,25600000.0
2005-12-27 03:04:00,1.16716,1.16718,1.16694,1.16694,61699999.0
2005-12-27 03:05:00,1.16696,1.16703,1.16665,1.16665,76800000.0
2005-12-27 03:06:00,1.16661,1.16682,1.16661,1.16682,53100001.0
2005-12-27 03:07:00,1.16688,1.16688,1.16688,1.16688,23900000.0
2005-12-27 03:08:00,1.1669,1.1669,1.16685,1.16685,101399998.0
2005-12-27 03:09:00,1.16683,1.16683,1.16662,1.16662,131999999.0
2005-12-27 03:10:00,1.16668,1.16668,1.16664,1.16666,26000000.0
2005-12-27 03:11:00,1.16675,1.16675,1.16665,1.16665,19100000.0
2005-12-27 03:12:00,1.16674,1.16687,1.16674,1.16687,20000000.0
2005-12-27 03:13:00,1.167,1.167,1.1669,1.16693,53999999.0
2005-12-27 03:14:00,1.16698,1.1671,1.1669,1.16702,144199998.0
2005-12-27 03:15:00,1.16703,1.16714,1.16703,1.16713,90299999.0
2005-12-27 03:16:00,1.1672,1.16728,1.1672,1.16728,1600000.0
2005-12-27 03:17:00,1.16721,1.16721,1.16706,1.16706,79900001.0
2005-12-27 03:18:00,1.16715,1.16715,1.16702,1.16713,117799998.0
2005-12-27 03:19:00,1.16705,1.1671,1.16705,1.1671,58400000.0
2005-12-27 03:20:00,1.16715,1.16715,1.1671,1.1671,24500000.0
2005-12-27 03:21:00,1.16712,1.16715,1.16705,1.16715,101700002.0
2005-12-27 03:22:00,1.1671,1.1671,1.16702,1.1671,74099998.0
2005-12-27 03:23:00,1.16703,1.16717,1.16703,1.1671,75800000.0
2005-12-27 03:24:00,1.16707,1.1671,1.16707,1.1671,15200000.0
2005-12-27 03:25:00,1.1671,1.16715,1.16705,1.16713,70099999.0
2005-12-27 03:26:00,1.16713,1.16715,1.16705,1.1671,80399999.0
2005-12-27 03:27:00,1.16708,1.1671,1.16699,1.16708,70100000.0
2005-12-27 03:28:00,1.1671,1.1671,1.1671,1.1671,59200001.0
2005-12-27 03:29:00,1.16714,1.16734,1.16708,1.1673,40700000.0
2005-12-27 03:30:00,1.16738,1.16745,1.16727,1.16727,132400001.0
2005-12-27 03:31:00,1.16725,1.1673,1.1672,1.1673,26700000.0
2005-12-27 03:32:00,1.1673,1.1673,1.1673,1.1673,6900000.0
2005-12-27 03:33:00,1.1672,1.16732,1.1672,1.16732,2900000.0
2005-12-27 03:34:00,1.16728,1.16735,1.16728,1.16735,8200000.0
2005-12-27 03:35:00,1.16725,1.1673,1.16725,1.1673,68100002.0
2005-12-27 03:36:00,1.16723,1.16735,1.16723,1.16735,46699999.0
2005-12-27 03:37:00,1.1673,1.1673,1.1673,1.1673,10000000.0
2005-12-27 03:38:00,1.16725,1.16735,1.16725,1.16735,39600000.0
2005-12-27 03:39:00,1.16727,1.16731,1.16722,1.16722,133700000.0
2005-12-27 03:40:00,1.16712,1.16717,1.1671,1.1671,88500000.0
2005-12-27 03:41:00,1.1671,1.16715,1.16705,1.16715,23000000.0
2005-12-27 03:42:00,1.16705,1.1671,1.16705,1.1671,51000000.0
2005-12-27 03:43:00,1.16718,1.16726,1.16713,1.16713,149300003.0
2005-12-27 03:44:00,1.1672,1.1672,1.16712,1.16712,70900000.0
2005-12-27 03:45:00,1.16717,1.16725,1.16715,1.16715,61400000.0
2005-12-27 03:46:00,1.1672,1.16723,1.1672,1.16723,28500000.0
2005-12-27 03:47:00,1.16723,1.16723,1.16715,1.1672,70099999.0
2005-12-27 03:48:00,1.16715,1.16722,1.16715,1.16715,153800001.0
2005-12-27 03:49:00,1.1672,1.16723,1.16715,1.16715,62400001.0
2005-12-27 03:50:00,1.16715,1.16725,1.16715,1.16725,19100000.0
2005-12-27 03:51:00,1.16718,1.16734,1.16706,1.16734,72699999.0
2005-12-27 03:52:00,1.16732,1.16732,1.16723,1.16723,40100001.0
2005-12-27 03:53:00,1.16727,1.16728,1.16723,1.16728,101899999.0
2005-12-27 03:54:00,1.16722,1.16728,1.16719,1.16728,44200001.0
2005-12-27 03:55:00,1.1673,1.1673,1.1673,1.1673,88500000.0
2005-12-27 03:56:00,1.16722,1.16735,1.16722,1.16725,41000000.0
2005-12-27 03:57:00,1.1673,1.1673,1.1673,1.1673,18299999.0
2005-12-27 03:58:00,1.1672,1.16741,1.1672,1.16741,4300000.0
2005-12-27 03:59:00,1.16745,1.16745,1.16745,1.16745,2400000.0
2005-12-27 04:00:00,1.16738,1.16747,1.16738,1.16747,15900000.0
2005-12-27 04:01:00,1.16745,1.16745,1.16732,1.16732,34400000.0
2005-12-27 04:02:00,1.16745,1.16745,1.16745,1.16745,66200001.0
2005-12-27 04:03:00,1.16731,1.16731,1.16729,1.16729,5600000.0
2005-12-27 04:04:00,1.16735,1.16735,1.16725,1.16725,11200000.0
2005-12-27 04:05:00,1.1673,1.1673,1.1673,1.1673,24700001.0
2005-12-27 04:06:00,1.16732,1.16732,1.16722,1.1673,13900000.0
2005-12-27 04:07:00,1.1673,1.16735,1.16725,1.16735,41500000.0
2005-12-27 04:08:00,1.16725,1.1673,1.16725,1.1673,7100000.0
2005-12-27 04:09:00,1.16732,1.16735,1.1673,1.16732,78200000.0
2005-12-27 04:10:00,1.1673,1.1673,1.1672,1.1673,162600001.0
2005-12-27 04:11:00,1.16725,1.1673,1.16725,1.1673,19900000.0
2005-12-27 04:12:00,1.16732,1.16735,1.16725,1.1673,89699999.0
2005-12-27 04:13:00,1.16732,1.16732,1.16722,1.16722,43100000.0
2005-12-27 04:14:00,1.16723,1.16733,1.16721,1.16725,88400002.0
2005-12-27 04:15:00,1.16733,1.16733,1.16732,1.16733,26500000.0
2005-12-27 04:16:00,1.16735,1.1674,1.16735,1.1674,16700000.0
2005-12-27 04:17:00,1.16729,1.16731,1.16729,1.16731,16100000.0
2005-12-27 04:18:00,1.1673,1.16732,1.1673,1.16732,10700000.0
2005-12-27 04:19:00,1.16733,1.16751,1.16723,1.16723,74000001.0
2005-12-27 04:20:00,1.16741,1.16741,1.16734,1.16734,13600000.0
2005-12-27 04:21:00,1.16725,1.1673,1.1672,1.16728,111600002.0
2005-12-27 04:22:00,1.16725,1.16735,1.16722,1.16732,130099999.0
2005-12-27 04:23:00,1.1673,1.1673,1.16725,1.16725,87700000.0
2005-12-27 04:24:00,1.16725,1.16735,1.16725,1.16725,32699999.0
2005-12-27 04:25:00,1.1673,1.1673,1.1673,1.1673,5600000.0
2005-12-27 04:26:00,1.16725,1.16725,1.16725,1.16725,35200000.0
2005-12-27 04:27:00,1.16734,1.16744,1.16734,1.16744,50000002.0
2005-12-27 04:28:00,1.1673,1.1673,1.1673,1.1673,36200001.0
2005-12-27 04:29:00,1.1674,1.16742,1.1673,1.16735,48000000.0
2005-12-27 04:30:00,1.16735,1.16745,1.16735,1.16745,29600000.0
2005-12-27 04:31:00,1.16745,1.16745,1.16735,1.1674,80700002.0
2005-12-27 04:32:00,1.16732,1.16743,1.16732,1.1674,37900000.0
2005-12-27 04:33:00,1.16735,1.1674,1.1673,1.16735,108599998.0
2005-12-27 04:34:00,1.1674,1.16745,1.16735,1.1674,46200000.0
2005-12-27 04:35:00,1.16742,1.16742,1.1674,1.1674,21500001.0
2005-12-27 04:36:00,1.16737,1.16745,1.16737,1.16745,101099999.0
2005-12-27 04:37:00,1.1674,1.16742,1.1674,1.16742,26800001.0
2005-12-27 04:38:00,1.1674,1.16745,1.16737,1.1674,140700001.0
2005-12-27 04:39:00,1.16738,1.1674,1.16738,1.1674,7400000.0
2005-12-27 04:40:00,1.16738,1.1674,1.16735,1.16735,60700000.0
2005-12-27 04:41:00,1.1674,1.1674,1.16735,1.16735,78000002.0
2005-12-27 04:42:00,1.1674,1.1674,1.1674,1.1674,35300000.0
2005-12-27 04:43:00,1.16738,1.16745,1.1673,1.1674,111200002.0
2005-12-27 04:44:00,1.1674,1.1674,1.1674,1.1674,4600000.0
2005-12-27 04:45:00,1.16735,1.16735,1.16735,1.16735,35900002.0
2005-12-27 04:46:00,1.16739,1.16739,1.16728,1.16732,44000000.0
2005-12-27 04:47:00,1.16725,1.16735,1.16725,1.16727,132000001.0
2005-12-27 04:48:00,1.1673,1.1673,1.16725,1.16725,70299997.0
2005-12-27 04:49:00,1.1673,1.1673,1.16722,1.16725,111400001.0
2005-12-27 04:50:00,1.16725,1.16735,1.16725,1.16725,73600000.0
2005-12-27 04:51:00,1.16735,1.16735,1.16725,1.1673,142400002.0
2005-12-27 04:52:00,1.16732,1.16737,1.16724,1.16735,9600000.0
2005-12-27 04:53:00,1.16735,1.16741,1.16732,1.1674,139499998.0
2005-12-27 04:54:00,1.1674,1.16742,1.16735,1.1674,64600000.0
2005-12-27 04:55:00,1.16735,1.16745,1.16735,1.16742,148099998.0
2005-12-27 04:56:00,1.16735,1.16745,1.16732,1.1674,72000000.0
2005-12-27 04:57:00,1.16745,1.16745,1.16735,1.1674,48700000.0
2005-12-27 04:58:00,1.16738,1.16739,1.16729,1.16739,136800001.0
2005-12-27 04:59:00,1.16737,1.1674,1.16732,1.16737,66100000.0
2005-12-27 05:00:00,1.1674,1.1674,1.1673,1.1673,38699999.0
2005-12-27 05:01:00,1.16737,1.16737,1.1672,1.16723,97000000.0
2005-12-27 05:02:00,1.16719,1.16724,1.1671,1.16713,108799998.0
2005-12-27 05:03:00,1.16697,1.16697,1.1669,1.1669,76500000.0
2005-12-27 05:04:00,1.16666,1.16683,1.16666,1.16678,23100000.0
2005-12-27 05:05:00,1.1668,1.1668,1.1668,1.1668,900000.0
2005-12-27 05:06:00,1.1668,1.1668,1.1668,1.1668,9600000.0
2005-12-27 05:07:00,1.16691,1.16693,1.16681,1.1669,113000001.0
2005-12-27 05:08:00,1.1669,1.1669,1.1669,1.1669,1600000.0
2005-12-27 05:09:00,1.1669,1.16695,1.16683,1.16683,108700004.0
2005-12-27 05:10:00,1.16686,1.16695,1.16686,1.1669,105300001.0
2005-12-27 05:11:00,1.16692,1.16692,1.16685,1.16685,15700000.0
2005-12-27 05:12:00,1.16692,1.16695,1.1669,1.1669,74700001.0
2005-12-27 05:13:00,1.16681,1.16691,1.16675,1.16675,95800000.0
2005-12-27 05:14:00,1.16667,1.16667,1.16654,1.16655,4800000.0
2005-12-27 05:15:00,1.1665,1.16661,1.1663,1.1663,88300000.0
2005-12-27 05:16:00,1.16632,1.16632,1.16615,1.16615,155100000.0
2005-12-27 05:17:00,1.1662,1.16622,1.16615,1.16615,84100000.0
2005-12-27 05:18:00,1.16618,1.16625,1.16618,1.1662,36900000.0
2005-12-27 05:19:00,1.1662,1.1662,1.16612,1.16612,32800000.0
2005-12-27 05:20:00,1.16628,1.16628,1.16615,1.1662,53500000.0
2005-12-27 05:21:00,1.1662,1.1662,1.1662,1.1662,36599999.0
2005-12-27 05:22:00,1.1662,1.1662,1.16615,1.1662,61500001.0
2005-12-27 05:23:00,1.16618,1.16625,1.16615,1.16618,94600000.0
2005-12-27 05:24:00,1.16635,1.16655,1.16635,1.16655,8000000.0
2005-12-27 05:25:00,1.1663,1.1663,1.1663,1.1663,1200000.0
2005-12-27 05:26:00,1.1663,1.16635,1.16625,1.16625,57000000.0
2005-12-27 05:27:00,1.16625,1.1663,1.16625,1.1663,42699998.0
2005-12-27 05:28:00,1.1663,1.1663,1.1663,1.1663,6400000.0
2005-12-27 05:29:00,1.1663,1.1663,1.16625,1.16627,46400000.0
2005-12-27 05:30:00,1.16622,1.1663,1.16622,1.16625,114299999.0
2005-12-27 05:31:00,1.16635,1.16657,1.16635,1.16657,114500000.0
2005-12-27 05:32:00,1.16665,1.16665,1.16665,1.16665,23099999.0
2005-12-27 05:33:00,1.1666,1.1666,1.1666,1.1666,15200000.0
2005-12-27 05:34:00,1.16655,1.1666,1.16653,1.16653,33199999.0
2005-12-27 05:35:00,1.1666,1.1666,1.16658,1.16658,13400000.0
2005-12-27 05:36:00,1.16655,1.16655,1.1664,1.1664,31200000.0
2005-12-27 05:37:00,1.16625,1.1663,1.16625,1.1663,33300000.0
2005-12-27 05:38:00,1.16633,1.16644,1.1663,1.1663,34200000.0
2005-12-27 05:39:00,1.16639,1.1664,1.16633,1.16637,250500001.0
2005-12-27 05:40:00,1.16628,1.16635,1.16625,1.1663,124900001.0
2005-12-27 05:41:00,1.16633,1.16635,1.1663,1.16635,64600000.0
2005-12-27 05:42:00,1.16635,1.16635,1.1663,1.1663,46200001.0
2005-12-27 05:43:00,1.16622,1.16638,1.16622,1.16638,6100000.0
2005-12-27 05:44:00,1.16625,1.16635,1.16625,1.16628,55100002.0
2005-12-27 05:45:00,1.1662,1.16635,1.1662,1.16625,111400000.0
2005-12-27 05:46:00,1.1663,1.16635,1.1663,1.16635,57600000.0
2005-12-27 05:47:00,1.1663,1.16633,1.16623,1.1663,105599999.0
2005-12-27 05:48:00,1.16625,1.1663,1.16625,1.1663,42400002.0
2005-12-27 05:49:00,1.1663,1.16633,1.1663,1.16633,13100000.0
2005-12-27 05:50:00,1.16625,1.16633,1.16625,1.1663,160800000.0
2005-12-27 05:51:00,1.1662,1.16635,1.1662,1.16625,113400000.0
2005-12-27 05:52:00,1.16635,1.16635,1.16622,1.16622,90200001.0
2005-12-27 05:53:00,1.16628,1.16635,1.1662,1.16635,136799999.0
2005-12-27 05:54:00,1.16635,1.16635,1.1663,1.1663,16500000.0
2005-12-27 05:55:00,1.1663,1.16632,1.16625,1.16632,38500000.0
2005-12-27 05:56:00,1.16632,1.16645,1.16632,1.16645,30600000.0
2005-12-27 05:57:00,1.16645,1.1665,1.16645,1.1665,151500001.0
2005-12-27 05:58:00,1.1665,1.16655,1.16645,1.16645,146200002.0
2005-12-27 05:59:00,1.16645,1.16645,1.16645,1.16645,23999999.0
2005-12-27 06:00:00,1.16648,1.16648,1.16645,1.16648,59500001.0
2005-12-27 06:01:00,1.1665,1.16655,1.1664,1.1665,24200000.0
2005-12-27 06:02:00,1.16645,1.16655,1.1664,1.16645,121600001.0
2005-12-27 06:03:00,1.16645,1.16653,1.16645,1.1665,91000001.0
2005-12-27 06:04:00,1.16642,1.16642,1.16632,1.16634,61900000.0
2005-12-27 06:05:00,1.16645,1.16645,1.16633,1.16635,52000000.0
2005-12-27 06:06:00,1.1664,1.16648,1.16633,1.16648,53300000.0
2005-12-27 06:07:00,1.16665,1.16665,1.16655,1.16657,102999998.0
2005-12-27 06:08:00,1.16659,1.16668,1.16654,1.16668,135299998.0
2005-12-27 06:09:00,1.1667,1.1667,1.16665,1.16665,44799999.0
2005-12-27 06:10:00,1.16678,1.16678,1.1666,1.16673,74100000.0
2005-12-27 06:11:00,1.16665,1.16675,1.16665,1.16668,92800000.0
2005-12-27 06:12:00,1.16668,1.1667,1.1666,1.1666,64800000.0
2005-12-27 06:13:00,1.16665,1.1667,1.16665,1.1667,27500000.0
2005-12-27 06:14:00,1.1667,1.1667,1.16665,1.1667,91400001.0
2005-12-27 06:15:00,1.1667,1.16675,1.16663,1.16675,102599996.0
2005-12-27 06:16:00,1.16669,1.16673,1.16662,1.16666,153700005.0
2005-12-27 06:17:00,1.1666,1.16665,1.16655,1.1666,151499997.0
2005-12-27 06:18:00,1.16662,1.16668,1.16655,1.1666,73000000.0
2005-12-27 06:19:00,1.16668,1.16669,1.16663,1.16669,116099999.0
2005-12-27 06:20:00,1.16667,1.1667,1.16667,1.1667,93099999.0
2005-12-27 06:21:00,1.16665,1.1667,1.1666,1.1667,105300004.0
2005-12-27 06:22:00,1.16673,1.16673,1.16668,1.16673,92700001.0
2005-12-27 06:23:00,1.16665,1.1667,1.16665,1.1667,112699997.0
2005-12-27 06:24:00,1.1667,1.16673,1.16665,1.1667,35000000.0
2005-12-27 06:25:00,1.16665,1.16665,1.1665,1.1665,28700000.0
2005-12-27 06:26:00,1.16668,1.16678,1.16665,1.16665,65400002.0
2005-12-27 06:27:00,1.1667,1.1667,1.16665,1.16668,79099999.0
2005-12-27 06:28:00,1.16665,1.16675,1.1666,1.1666,88300001.0
2005-12-27 06:29:00,1.16665,1.16675,1.16665,1.1667,45799999.0
2005-12-27 06:30:00,1.16672,1.16672,1.16672,1.16672,43900002.0
2005-12-27 06:31:00,1.1667,1.16675,1.16665,1.16665,129100000.0
2005-12-27 06:32:00,1.1667,1.1667,1.1667,1.1667,36600000.0
2005-12-27 06:33:00,1.1667,1.1667,1.1666,1.1666,46199999.0
2005-12-27 06:34:00,1.16668,1.1667,1.16668,1.1667,105600003.0
2005-12-27 06:35:00,1.16665,1.16675,1.16665,1.16665,113299999.0
2005-12-27 06:36:00,1.16663,1.16663,1.16663,1.16663,31900000.0
2005-12-27 06:37:00,1.1667,1.16672,1.16665,1.1667,146400000.0
2005-12-27 06:38:00,1.16678,1.16678,1.1667,1.1667,32400000.0
2005-12-27 06:39:00,1.16668,1.1667,1.16665,1.1667,62600000.0
2005-12-27 06:40:00,1.16675,1.16675,1.16665,1.16673,54199999.0
2005-12-27 06:41:00,1.16668,1.16668,1.16657,1.16661,136699999.0
2005-12-27 06:42:00,1.1666,1.16665,1.16653,1.1666,76799999.0
2005-12-27 06:43:00,1.16655,1.1666,1.16655,1.1666,50300000.0
2005-12-27 06:44:00,1.16653,1.16663,1.16653,1.16655,38900000.0
2005-12-27 06:45:00,1.1666,1.16665,1.16655,1.16655,50500001.0
2005-12-27 06:46:00,1.16665,1.16665,1.16655,1.16655,38800001.0
2005-12-27 06:47:00,1.16655,1.16665,1.16655,1.1666,117700000.0
2005-12-27 06:48:00,1.1666,1.16663,1.16655,1.16663,92700000.0
2005-12-27 06:49:00,1.16655,1.16655,1.16655,1.16655,2400000.0
2005-12-27 06:50:00,1.16662,1.16667,1.1666,1.16662,52000000.0
2005-12-27 06:51:00,1.16658,1.1666,1.1663,1.1666,59000001.0
2005-12-27 06:52:00,1.1666,1.16665,1.1665,1.16655,100400000.0
2005-12-27 06:53:00,1.16655,1.16666,1.16655,1.16666,28900000.0
2005-12-27 06:54:00,1.16667,1.16667,1.16663,1.16663,29699999.0
2005-12-27 06:55:00,1.16665,1.16665,1.1666,1.1666,45000000.0
2005-12-27 06:56:00,1.1666,1.16665,1.1666,1.1666,149700002.0
2005-12-27 06:57:00,1.16664,1.16664,1.16661,1.16661,70199999.0
2005-12-27 06:58:00,1.16667,1.16667,1.16663,1.16663,7200000.0
2005-12-27 06:59:00,1.1665,1.16665,1.1665,1.1666,222099999.0
2005-12-27 07:00:00,1.16655,1.1666,1.16655,1.16655,62799999.0
2005-12-27 07:01:00,1.16665,1.16665,1.16655,1.16655,50100000.0
2005-12-27 07:02:00,1.16668,1.16668,1.16665,1.16665,14000000.0
2005-12-27 07:03:00,1.16675,1.16685,1.16675,1.1668,102799998.0
2005-12-27 07:04:00,1.16675,1.1668,1.1667,1.1668,70500000.0
2005-12-27 07:05:00,1.16673,1.1668,1.16673,1.1668,31200000.0
2005-12-27 07:06:00,1.16683,1.16683,1.1667,1.16672,39000000.0
2005-12-27 07:07:00,1.1667,1.16673,1.16665,1.16665,67699999.0
2005-12-27 07:08:00,1.16665,1.16665,1.16665,1.16665,28699999.0
2005-12-27 07:09:00,1.16665,1.16675,1.16665,1.1667,72399999.0
2005-12-27 07:10:00,1.1667,1.16673,1.1667,1.16673,48700001.0
2005-12-27 07:11:00,1.1667,1.1667,1.1667,1.1667,22299999.0
2005-12-27 07:12:00,1.16665,1.16675,1.16665,1.16668,27300000.0
2005-12-27 07:13:00,1.1667,1.16675,1.16662,1.1667,13800000.0
2005-12-27 07:14:00,1.16665,1.1667,1.16665,1.16667,18400000.0
2005-12-27 07:15:00,1.16667,1.16673,1.16667,1.1667,79200000.0
2005-12-27 07:16:00,1.1667,1.16675,1.1666,1.16665,130200000.0
2005-12-27 07:17:00,1.16668,1.1667,1.16668,1.1667,13700000.0
2005-12-27 07:18:00,1.16666,1.16677,1.16666,1.16677,104000002.0
2005-12-27 07:19:00,1.16675,1.1668,1.16675,1.1668,15800000.0
2005-12-27 07:20:00,1.16675,1.1668,1.16675,1.1668,38899998.0
2005-12-27 07:21:00,1.16677,1.16685,1.16675,1.1668,130000000.0
2005-12-27 07:22:00,1.16675,1.1668,1.16675,1.1668,65500001.0
2005-12-27 07:23:00,1.1668,1.1668,1.1668,1.1668,15100000.0
2005-12-27 07:24:00,1.16691,1.16691,1.16687,1.16687,51899999.0
2005-12-27 07:25:00,1.16696,1.16696,1.16678,1.16678,123799998.0
2005-12-27 07:26:00,1.1668,1.16683,1.16675,1.16675,65300000.0
2005-12-27 07:27:00,1.1668,1.1668,1.16677,1.16677,2400000.0
2005-12-27 07:28:00,1.16675,1.16693,1.16675,1.1668,231200004.0
2005-12-27 07:29:00,1.16672,1.1668,1.16672,1.1668,13800000.0
2005-12-27 07:30:00,1.16675,1.16675,1.16675,1.16675,25600000.0
2005-12-27 07:31:00,1.1668,1.16685,1.16673,1.1668,115700001.0
2005-12-27 07:32:00,1.16685,1.16685,1.1668,1.1668,21299999.0
2005-12-27 07:33:00,1.1668,1.16682,1.16675,1.1668,49899999.0
2005-12-27 07:34:00,1.16675,1.1668,1.16675,1.1668,111600000.0
2005-12-27 07:35:00,1.16677,1.16693,1.16677,1.16689,81200001.0
2005-12-27 07:36:00,1.1669,1.16695,1.16683,1.16688,100999999.0
2005-12-27 07:37:00,1.1669,1.1669,1.1669,1.1669,15200000.0
2005-12-27 07:38:00,1.16695,1.16695,1.16685,1.1669,51800001.0
2005-12-27 07:39:00,1.16685,1.1669,1.16685,1.16687,67200000.0
2005-12-27 07:40:00,1.16685,1.1669,1.16685,1.16688,94500003.0
2005-12-27 07:41:00,1.16685,1.16685,1.16685,1.16685,4000000.0
2005-12-27 07:42:00,1.16687,1.16695,1.16685,1.16695,77700001.0
2005-12-27 07:43:00,1.16695,1.16695,1.16685,1.16685,44700000.0
2005-12-27 07:44:00,1.1669,1.16695,1.1668,1.16695,181300000.0
2005-12-27 07:45:00,1.16683,1.16697,1.16683,1.16695,122400002.0
2005-12-27 07:46:00,1.16688,1.1669,1.16688,1.1669,12000000.0
2005-12-27 07:47:00,1.16685,1.1669,1.16685,1.1669,13500000.0
2005-12-27 07:48:00,1.1669,1.16695,1.1669,1.1669,66300000.0
2005-12-27 07:49:00,1.1669,1.16695,1.16685,1.1669,45300000.0
2005-12-27 07:50:00,1.16695,1.16695,1.16695,1.16695,23299999.0
2005-12-27 07:51:00,1.1669,1.16692,1.16685,1.16685,79700001.0
2005-12-27 07:52:00,1.1669,1.1669,1.16685,1.16685,12200000.0
2005-12-27 07:53:00,1.1669,1.1669,1.1669,1.1669,73499997.0
2005-12-27 07:54:00,1.1669,1.16695,1.16685,1.16685,122199999.0
2005-12-27 07:55:00,1.1669,1.16695,1.16683,1.16695,148300000.0
2005-12-27 07:56:00,1.16697,1.16697,1.16697,1.16697,800000.0
2005-12-27 07:57:00,1.1669,1.1669,1.16688,1.16688,19100000.0
2005-12-27 07:58:00,1.1669,1.1669,1.16683,1.1669,39300001.0
2005-12-27 07:59:00,1.16685,1.16692,1.16685,1.1669,116799999.0
2005-12-27 08:00:00,1.16685,1.16695,1.16685,1.16695,100499998.0
2005-12-27 08:01:00,1.16685,1.16695,1.16685,1.16695,46300000.0
2005-12-27 08:02:00,1.16685,1.16695,1.16685,1.1669,51099999.0
2005-12-27 08:03:00,1.16687,1.16695,1.16685,1.16695,71800000.0
2005-12-27 08:04:00,1.16688,1.16695,1.16685,1.16695,53800000.0
2005-12-27 08:05:00,1.1669,1.16692,1.16685,1.1669,156500001.0
2005-12-27 08:06:00,1.16695,1.16695,1.1669,1.16695,50199998.0
2005-12-27 08:07:00,1.1669,1.16692,1.16685,1.1669,121099997.0
2005-12-27 08:08:00,1.16692,1.16692,1.1669,1.1669,18400000.0
2005-12-27 08:09:00,1.16695,1.16695,1.16683,1.16683,87800002.0
2005-12-27 08:10:00,1.1669,1.16695,1.1668,1.16695,74199999.0
2005-12-27 08:11:00,1.16692,1.16695,1.16683,1.16695,69500000.0
2005-12-27 08:12:00,1.16689,1.16704,1.16689,1.16701,52900000.0
2005-12-27 08:13:00,1.167,1.16701,1.16686,1.16686,87599999.0
2005-12-27 08:14:00,1.16685,1.16695,1.16685,1.1669,65800001.0
2005-12-27 08:15:00,1.16693,1.16703,1.16691,1.16695,105599999.0
2005-12-27 08:16:00,1.167,1.167,1.16695,1.16695,17000000.0
2005-12-27 08:17:00,1.167,1.167,1.16695,1.16697,65400001.0
2005-12-27 08:18:00,1.16705,1.16709,1.16702,1.16705,91400004.0
2005-12-27 08:19:00,1.16705,1.16705,1.167,1.16705,70300001.0
2005-12-27 08:20:00,1.167,1.167,1.167,1.167,125399999.0
2005-12-27 08:21:00,1.16705,1.16705,1.16695,1.167,62000002.0
2005-12-27 08:22:00,1.16702,1.16707,1.16702,1.16707,64999998.0
2005-12-27 08:23:00,1.1671,1.16715,1.16705,1.1671,95600001.0
2005-12-27 08:24:00,1.16708,1.1671,1.16705,1.1671,41099999.0
2005-12-27 08:25:00,1.16711,1.16718,1.1671,1.16718,100700001.0
2005-12-27 08:26:00,1.16725,1.16725,1.16725,1.16725,4000000.0
2005-12-27 08:27:00,1.1671,1.16725,1.1671,1.16722,70100001.0
2005-12-27 08:28:00,1.1672,1.1672,1.1672,1.1672,2400000.0
2005-12-27 08:29:00,1.1672,1.1672,1.1671,1.1671,14900000.0
2005-12-27 08:30:00,1.16713,1.16723,1.16713,1.1672,53700001.0
2005-12-27 08:31:00,1.16723,1.16723,1.16715,1.1672,66000001.0
2005-12-27 08:32:00,1.16725,1.16725,1.16712,1.1672,151300001.0
2005-12-27 08:33:00,1.16715,1.16724,1.16703,1.1671,76700000.0
2005-12-27 08:34:00,1.167,1.16705,1.16695,1.16705,28700000.0
2005-12-27 08:35:00,1.16706,1.16706,1.16686,1.16693,63100000.0
2005-12-27 08:36:00,1.16693,1.16693,1.16685,1.16685,53699999.0
2005-12-27 08:37:00,1.16682,1.16693,1.16682,1.16692,88499999.0
2005-12-27 08:38:00,1.16696,1.16705,1.16696,1.16698,130800001.0
2005-12-27 08:39:00,1.16695,1.16705,1.16695,1.167,89199998.0
2005-12-27 08:40:00,1.16697,1.167,1.16697,1.167,21700000.0
2005-12-27 08:41:00,1.167,1.16705,1.1669,1.1669,91700001.0
2005-12-27 08:42:00,1.16695,1.167,1.16695,1.167,46600000.0
2005-12-27 08:43:00,1.16705,1.16705,1.16692,1.16695,66199999.0
2005-12-27 08:44:00,1.16705,1.16705,1.16705,1.16705,800000.0
2005-12-27 08:45:00,1.16698,1.16699,1.16691,1.16692,79999998.0
2005-12-27 08:46:00,1.16698,1.16704,1.16698,1.16704,8700000.0
2005-12-27 08:47:00,1.1671,1.1671,1.16703,1.16703,10300000.0
2005-12-27 08:48:00,1.1671,1.1671,1.16705,1.16705,67599998.0
2005-12-27 08:49:00,1.1671,1.16715,1.1671,1.16715,16900000.0
2005-12-27 08:50:00,1.16705,1.16715,1.16705,1.16715,48100000.0
2005-12-27 08:51:00,1.1671,1.1671,1.1671,1.1671,21200001.0
2005-12-27 08:52:00,1.1671,1.16712,1.1671,1.16712,89100001.0
2005-12-27 08:53:00,1.1671,1.16715,1.16705,1.16708,44600000.0
2005-12-27 08:54:00,1.16705,1.16715,1.16705,1.16715,72900000.0
2005-12-27 08:55:00,1.1671,1.16715,1.16703,1.16715,98900000.0
2005-12-27 08:56:00,1.1671,1.16715,1.1671,1.16715,124399999.0
2005-12-27 08:57:00,1.1671,1.16715,1.16703,1.16703,101700000.0
2005-12-27 08:58:00,1.16711,1.16719,1.16705,1.16718,60000000.0
2005-12-27 08:59:00,1.1672,1.16725,1.1672,1.1672,43500000.0
2005-12-27 09:00:00,1.16723,1.16725,1.16715,1.16715,98199997.0
2005-12-27 09:01:00,1.16715,1.16715,1.16715,1.16715,4800000.0
2005-12-27 09:02:00,1.1672,1.16725,1.16712,1.16712,43099999.0
2005-12-27 09:03:00,1.16721,1.16724,1.16711,1.16711,103499998.0
2005-12-27 09:04:00,1.1671,1.16712,1.1671,1.1671,15700000.0
2005-12-27 09:05:00,1.16712,1.16715,1.16712,1.16713,37500001.0
2005-12-27 09:06:00,1.16712,1.16722,1.16712,1.16717,152000004.0
2005-12-27 09:07:00,1.1672,1.1672,1.1672,1.1672,3200000.0
2005-12-27 09:08:00,1.1672,1.16725,1.16717,1.16725,151099998.0
2005-12-27 09:09:00,1.16715,1.16725,1.16715,1.16725,94899998.0
2005-12-27 09:10:00,1.1672,1.1672,1.16717,1.16717,71199999.0
2005-12-27 09:11:00,1.16712,1.16723,1.16712,1.1672,106000001.0
2005-12-27 09:12:00,1.16717,1.16728,1.167,1.16726,68899999.0
2005-12-27 09:13:00,1.1673,1.1673,1.16725,1.16725,16000000.0
2005-12-27 09:14:00,1.16735,1.16735,1.1673,1.1673,49900000.0
2005-12-27 09:15:00,1.16721,1.16721,1.16694,1.16694,61499999.0
2005-12-27 09:16:00,1.167,1.167,1.16697,1.16697,13200000.0
2005-12-27 09:17:00,1.16701,1.16762,1.16701,1.16762,166000002.0
2005-12-27 09:18:00,1.16786,1.16786,1.1676,1.1676,80999999.0
2005-12-27 09:19:00,1.16747,1.16757,1.16745,1.16745,108300000.0
2005-12-27 09:20:00,1.16752,1.16776,1.16751,1.16776,60800000.0
2005-12-27 09:21:00,1.16773,1.16773,1.16749,1.16749,29500000.0
2005-12-27 09:22:00,1.16757,1.16761,1.16757,1.16761,50600001.0
2005-12-27 09:23:00,1.16769,1.16786,1.16769,1.16775,105000000.0
2005-12-27 09:24:00,1.16779,1.16792,1.16774,1.16783,78500000.0
2005-12-27 09:25:00,1.1679,1.16795,1.16785,1.1679,92800001.0
2005-12-27 09:26:00,1.168,1.16825,1.16787,1.16787,144899999.0
2005-12-27 09:27:00,1.16789,1.16792,1.16783,1.16783,12800000.0
2005-12-27 09:28:00,1.16783,1.1681,1.16775,1.16792,253199999.0
2005-12-27 09:29:00,1.16786,1.16789,1.16786,1.16789,41400000.0
2005-12-27 09:30:00,1.16762,1.16782,1.16752,1.16782,114700002.0
2005-12-27 09:31:00,1.16783,1.16783,1.16767,1.16767,35800000.0
2005-12-27 09:32:00,1.16755,1.1676,1.16755,1.1676,50700001.0
2005-12-27 09:33:00,1.16741,1.16741,1.16729,1.16729,23300001.0
2005-12-27 09:34:00,1.16668,1.16668,1.16602,1.16641,178700001.0
2005-12-27 09:35:00,1.1665,1.16655,1.1665,1.16655,28900000.0
2005-12-27 09:36:00,1.1665,1.1665,1.16647,1.16647,61000002.0
2005-12-27 09:37:00,1.1665,1.16655,1.16645,1.16645,76000000.0
2005-12-27 09:38:00,1.1665,1.16655,1.16643,1.1665,125499998.0
2005-12-27 09:39:00,1.16647,1.16647,1.16636,1.16636,87399999.0
2005-12-27 09:40:00,1.1663,1.16635,1.1663,1.16635,32900000.0
2005-12-27 09:41:00,1.16622,1.1663,1.16622,1.16625,63800000.0
2005-12-27 09:42:00,1.16657,1.1672,1.1665,1.1672,47900000.0
2005-12-27 09:43:00,1.16705,1.16705,1.16654,1.16665,100799999.0
2005-12-27 09:44:00,1.16662,1.16662,1.16654,1.16654,59499999.0
2005-12-27 09:45:00,1.16645,1.1665,1.16645,1.1665,10400000.0
2005-12-27 09:46:00,1.16655,1.16655,1.16655,1.16655,1600000.0
2005-12-27 09:47:00,1.16643,1.16666,1.16643,1.16666,97400001.0
2005-12-27 09:48:00,1.1667,1.1667,1.16668,1.16668,15900000.0
2005-12-27 09:49:00,1.16672,1.16672,1.1667,1.1667,33200000.0
2005-12-27 09:50:00,1.16665,1.1667,1.16665,1.1667,41900000.0
2005-12-27 09:51:00,1.16673,1.16677,1.1667,1.16677,36199999.0
2005-12-27 09:52:00,1.16663,1.16673,1.16663,1.16668,123500004.0
2005-12-27 09:53:00,1.1667,1.1667,1.1666,1.1667,95200002.0
2005-12-27 09:54:00,1.1667,1.1667,1.16663,1.16665,49500000.0
2005-12-27 09:55:00,1.1667,1.16675,1.16665,1.16675,94599998.0
2005-12-27 09:56:00,1.1667,1.1667,1.1667,1.1667,62000000.0
2005-12-27 09:57:00,1.1667,1.16675,1.16663,1.16665,75599999.0
2005-12-27 09:58:00,1.1667,1.1667,1.1667,1.1667,4800000.0
2005-12-27 09:59:00,1.16665,1.16668,1.1666,1.16668,40800000.0
2005-12-27 10:00:00,1.16642,1.16666,1.16622,1.16646,89400000.0
2005-12-27 10:01:00,1.16636,1.16687,1.16636,1.16687,41400000.0
2005-12-27 10:02:00,1.16706,1.16721,1.16702,1.16713,79300000.0
2005-12-27 10:03:00,1.16725,1.16725,1.16715,1.16715,33590001.0
2005-12-27 10:04:00,1.16725,1.16725,1.16712,1.16715,36600000.0
2005-12-27 10:05:00,1.16717,1.16717,1.1671,1.1671,28400000.0
2005-12-27 10:06:00,1.16718,1.1672,1.16709,1.16717,66000000.0
2005-12-27 10:07:00,1.16702,1.1671,1.16702,1.1671,74199999.0
2005-12-27 10:08:00,1.16712,1.16712,1.16712,1.16712,16700001.0
2005-12-27 10:09:00,1.16708,1.1671,1.16708,1.1671,59499999.0
2005-12-27 10:10:00,1.16705,1.1671,1.16705,1.16708,54199999.0
2005-12-27 10:11:00,1.16712,1.16712,1.1671,1.1671,47300000.0
2005-12-27 10:12:00,1.16703,1.16715,1.16703,1.16715,117800000.0
2005-12-27 10:13:00,1.1671,1.16715,1.1671,1.16715,79600002.0
2005-12-27 10:14:00,1.16713,1.16721,1.16711,1.16714,77299998.0
2005-12-27 10:15:00,1.16712,1.16712,1.16691,1.16703,172700002.0
2005-12-27 10:16:00,1.16706,1.1671,1.1669,1.1669,89199999.0
2005-12-27 10:17:00,1.16703,1.16723,1.16702,1.16721,83300001.0
2005-12-27 10:18:00,1.16728,1.16732,1.16718,1.16725,120799999.0
2005-12-27 10:19:00,1.16725,1.16732,1.16725,1.16725,52900000.0
2005-12-27 10:20:00,1.16727,1.16742,1.1672,1.16742,79700000.0
2005-12-27 10:21:00,1.16732,1.1674,1.16715,1.1674,112900001.0
2005-12-27 10:22:00,1.16735,1.16745,1.16735,1.1674,71499999.0
2005-12-27 10:23:00,1.16742,1.16744,1.16742,1.16742,73599998.0
2005-12-27 10:24:00,1.16756,1.16756,1.16739,1.16749,135700001.0
2005-12-27 10:25:00,1.1675,1.16755,1.16742,1.1675,140000002.0
2005-12-27 10:26:00,1.16755,1.1676,1.16755,1.1676,36400000.0
2005-12-27 10:27:00,1.16768,1.16781,1.16753,1.16753,42400000.0
2005-12-27 10:28:00,1.16752,1.16752,1.1674,1.16745,127700000.0
2005-12-27 10:29:00,1.16745,1.16755,1.16743,1.16748,281799996.0
2005-12-27 10:30:00,1.16753,1.16763,1.16747,1.16747,88600001.0
2005-12-27 10:31:00,1.16744,1.16744,1.16727,1.16727,19200000.0
2005-12-27 10:32:00,1.1672,1.1672,1.16712,1.1672,36700001.0
2005-12-27 10:33:00,1.1672,1.1672,1.1672,1.1672,75500001.0
2005-12-27 10:34:00,1.16718,1.16725,1.16715,1.1672,104699996.0
2005-12-27 10:35:00,1.16712,1.16725,1.16712,1.1672,53100001.0
2005-12-27 10:36:00,1.16727,1.1673,1.16719,1.16729,123599999.0
2005-12-27 10:37:00,1.16727,1.16738,1.16727,1.16737,123799999.0
2005-12-27 10:38:00,1.16745,1.16745,1.16732,1.16732,131000003.0
2005-12-27 10:39:00,1.1674,1.16748,1.1674,1.1674,64800001.0
2005-12-27 10:40:00,1.16728,1.1673,1.16716,1.16716,56000001.0
2005-12-27 10:41:00,1.16701,1.16719,1.16691,1.16701,36000000.0
2005-12-27 10:42:00,1.16675,1.16675,1.16652,1.16668,106900004.0
2005-12-27 10:43:00,1.16685,1.16685,1.16604,1.16604,62400001.0
2005-12-27 10:44:00,1.16561,1.16572,1.16557,1.16571,47800000.0
2005-12-27 10:45:00,1.16577,1.16584,1.16575,1.1658,80399999.0
2005-12-27 10:46:00,1.1658,1.1659,1.16578,1.16587,107200001.0
2005-12-27 10:47:00,1.16585,1.1659,1.16585,1.1659,28300000.0
2005-12-27 10:48:00,1.16589,1.16613,1.16576,1.16613,114200002.0
2005-12-27 10:49:00,1.16622,1.16629,1.16615,1.16618,112499999.0
2005-12-27 10:50:00,1.16612,1.16615,1.166,1.16615,141500000.0
2005-12-27 10:51:00,1.16615,1.1664,1.16615,1.1664,100700000.0
2005-12-27 10:52:00,1.16638,1.1664,1.16632,1.16632,36699999.0
2005-12-27 10:53:00,1.16651,1.16681,1.16651,1.16681,55000000.0
2005-12-27 10:54:00,1.16685,1.16698,1.16675,1.16698,49199999.0
2005-12-27 10:55:00,1.16707,1.16717,1.16705,1.16705,131000000.0
2005-12-27 10:56:00,1.16698,1.16698,1.16657,1.16657,107299998.0
2005-12-27 10:57:00,1.16642,1.16653,1.16636,1.16636,124699999.0
2005-12-27 10:58:00,1.1664,1.1665,1.16635,1.16648,60800001.0
2005-12-27 10:59:00,1.16653,1.16653,1.16642,1.16642,58199998.0
2005-12-27 11:00:00,1.16633,1.16643,1.16633,1.16638,62700001.0
2005-12-27 11:01:00,1.16638,1.16638,1.1663,1.16631,84600000.0
2005-12-27 11:02:00,1.16634,1.16648,1.16634,1.16648,124600002.0
2005-12-27 11:03:00,1.1665,1.1665,1.16637,1.1665,121500000.0
2005-12-27 11:04:00,1.16645,1.16645,1.16635,1.1664,94300003.0
2005-12-27 11:05:00,1.16639,1.16648,1.16639,1.16648,59999998.0
2005-12-27 11:06:00,1.16652,1.16656,1.1665,1.16653,74000000.0
2005-12-27 11:07:00,1.1666,1.1666,1.16652,1.16652,35300000.0
2005-12-27 11:08:00,1.1666,1.16663,1.16655,1.1666,112299999.0
2005-12-27 11:09:00,1.16652,1.16658,1.16652,1.16652,73300001.0
2005-12-27 11:10:00,1.16652,1.16659,1.16649,1.16658,77700000.0
2005-12-27 11:11:00,1.16658,1.16665,1.16653,1.16665,104200000.0
2005-12-27 11:12:00,1.1666,1.16665,1.16655,1.1666,62600000.0
2005-12-27 11:13:00,1.1666,1.1666,1.16655,1.1666,45100000.0
2005-12-27 11:14:00,1.16655,1.16665,1.16653,1.16653,60600002.0
2005-12-27 11:15:00,1.16653,1.16665,1.16653,1.1666,84999999.0
2005-12-27 11:16:00,1.16658,1.16658,1.16652,1.16652,176700001.0
2005-12-27 11:17:00,1.16645,1.1665,1.16645,1.16648,62600000.0
2005-12-27 11:18:00,1.16645,1.1665,1.16645,1.16645,73500001.0
2005-12-27 11:19:00,1.1665,1.16655,1.16645,1.16645,92800003.0
2005-12-27 11:20:00,1.1665,1.1665,1.16643,1.16643,130700002.0
2005-12-27 11:21:00,1.1665,1.16655,1.16645,1.16645,43200000.0
2005-12-27 11:22:00,1.1665,1.1665,1.1665,1.1665,14900000.0
2005-12-27 11:23:00,1.1665,1.16655,1.16645,1.16655,122500003.0
2005-12-27 11:24:00,1.16645,1.16653,1.16645,1.1665,23300000.0
2005-12-27 11:25:00,1.16655,1.16655,1.16645,1.1665,113299999.0
2005-12-27 11:26:00,1.1665,1.16655,1.1665,1.16655,148600002.0
2005-12-27 11:27:00,1.1665,1.16653,1.16643,1.1665,132700001.0
2005-12-27 11:28:00,1.1665,1.16655,1.16645,1.1665,78399998.0
2005-12-27 11:29:00,1.16643,1.1665,1.16643,1.16643,89200000.0
2005-12-27 11:30:00,1.1665,1.16653,1.16645,1.1665,102399999.0
2005-12-27 11:31:00,1.1665,1.16655,1.16648,1.16655,73799999.0
2005-12-27 11:32:00,1.1665,1.16655,1.16643,1.1665,205699999.0
2005-12-27 11:33:00,1.16645,1.16655,1.16645,1.16655,96399999.0
2005-12-27 11:34:00,1.1665,1.16658,1.16645,1.1665,147800002.0
2005-12-27 11:35:00,1.1665,1.16653,1.16643,1.16645,61400000.0
2005-12-27 11:36:00,1.16644,1.16653,1.1663,1.1663,110800000.0
2005-12-27 11:37:00,1.16628,1.16635,1.16627,1.16627,127000003.0
2005-12-27 11:38:00,1.16634,1.16647,1.16614,1.16624,98800002.0
2005-12-27 11:39:00,1.16627,1.16642,1.16624,1.16627,114900002.0
2005-12-27 11:40:00,1.16622,1.16637,1.16622,1.16637,118400001.0
2005-12-27 11:41:00,1.16645,1.16645,1.16633,1.16638,137399998.0
2005-12-27 11:42:00,1.1664,1.16645,1.16635,1.16635,134299999.0
2005-12-27 11:43:00,1.1664,1.16643,1.16633,1.16643,101599998.0
2005-12-27 11:44:00,1.1662,1.1664,1.1662,1.16637,74999999.0
2005-12-27 11:45:00,1.16645,1.16645,1.1664,1.1664,91000001.0
2005-12-27 11:46:00,1.16643,1.16643,1.16628,1.16636,202800003.0
2005-12-27 11:47:00,1.1663,1.1663,1.1663,1.1663,43500001.0
2005-12-27 11:48:00,1.16625,1.1663,1.16625,1.16625,102599998.0
2005-12-27 11:49:00,1.16632,1.16635,1.16625,1.16625,59000000.0
2005-12-27 11:50:00,1.1663,1.16635,1.16625,1.1663,128900000.0
2005-12-27 11:51:00,1.16632,1.16643,1.16631,1.16631,149700000.0
2005-12-27 11:52:00,1.1664,1.16645,1.16635,1.16638,164300001.0
2005-12-27 11:53:00,1.16635,1.16645,1.16635,1.16635,92400001.0
2005-12-27 11:54:00,1.16651,1.16665,1.16651,1.16665,147500001.0
2005-12-27 11:55:00,1.16671,1.16671,1.16647,1.16652,109500002.0
2005-12-27 11:56:00,1.1665,1.1665,1.16643,1.1665,104199998.0
2005-12-27 11:57:00,1.1665,1.16655,1.16645,1.16645,79800000.0
2005-12-27 11:58:00,1.16645,1.16653,1.16645,1.16645,80900003.0
2005-12-27 11:59:00,1.1665,1.16655,1.16648,1.1665,134500002.0
2005-12-27 12:00:00,1.16655,1.16655,1.16645,1.1665,16000000.0
2005-12-27 12:01:00,1.1665,1.1665,1.16642,1.16645,90600000.0
2005-12-27 12:02:00,1.16645,1.1665,1.16645,1.16645,37799999.0
2005-12-27 12:03:00,1.16647,1.1665,1.16643,1.16643,117000001.0
2005-12-27 12:04:00,1.1665,1.1665,1.16645,1.1665,68100001.0
2005-12-27 12:05:00,1.1665,1.16655,1.16645,1.16645,70400001.0
2005-12-27 12:06:00,1.16655,1.16655,1.16645,1.16645,28000000.0
2005-12-27 12:07:00,1.1665,1.1665,1.16645,1.16645,15400000.0
2005-12-27 12:08:00,1.16645,1.16655,1.1664,1.16655,102200001.0
2005-12-27 12:09:00,1.1665,1.1665,1.16645,1.1665,110599999.0
2005-12-27 12:10:00,1.16646,1.16649,1.16646,1.16649,16700000.0
2005-12-27 12:11:00,1.16635,1.16645,1.16635,1.16642,148100001.0
2005-12-27 12:12:00,1.16635,1.1665,1.16633,1.16647,140000000.0
2005-12-27 12:13:00,1.16644,1.16662,1.16644,1.1665,129500001.0
2005-12-27 12:14:00,1.1665,1.16653,1.16645,1.16645,74900000.0
2005-12-27 12:15:00,1.16647,1.16671,1.16647,1.16671,71800002.0
2005-12-27 12:16:00,1.1667,1.16675,1.16665,1.1667,43100001.0
2005-12-27 12:17:00,1.16675,1.16675,1.16665,1.16667,126699997.0
2005-12-27 12:18:00,1.1667,1.16673,1.16663,1.16663,154299998.0
2005-12-27 12:19:00,1.1668,1.16699,1.1668,1.16685,16400000.0
2005-12-27 12:20:00,1.1668,1.16685,1.16675,1.16675,51899999.0
2005-12-27 12:21:00,1.16675,1.16685,1.16675,1.1668,219600002.0
2005-12-27 12:22:00,1.16682,1.16683,1.16675,1.16683,55099999.0
2005-12-27 12:23:00,1.16685,1.16685,1.16675,1.1668,80799999.0
2005-12-27 12:24:00,1.1668,1.1668,1.16675,1.16675,17100000.0
2005-12-27 12:25:00,1.16677,1.16685,1.16675,1.1668,166800003.0
2005-12-27 12:26:00,1.1668,1.1668,1.16658,1.16661,126700002.0
2005-12-27 12:27:00,1.16657,1.16665,1.1665,1.16665,101700000.0
2005-12-27 12:28:00,1.16657,1.1666,1.16652,1.1666,66899999.0
2005-12-27 12:29:00,1.16657,1.16665,1.16657,1.16658,100500000.0
2005-12-27 12:30:00,1.16647,1.16648,1.16647,1.16648,16800000.0
2005-12-27 12:31:00,1.16635,1.16648,1.16635,1.16648,125400001.0
2005-12-27 12:32:00,1.16635,1.1664,1.1663,1.16632,68700000.0
2005-12-27 12:33:00,1.16635,1.1664,1.16635,1.16635,81599999.0
2005-12-27 12:34:00,1.16635,1.16645,1.16635,1.16635,86799998.0
2005-12-27 12:35:00,1.16648,1.16648,1.16643,1.16643,24000000.0
2005-12-27 12:36:00,1.16647,1.16647,1.16645,1.16645,7300000.0
2005-12-27 12:37:00,1.16648,1.16649,1.1664,1.16642,108000000.0
2005-12-27 12:38:00,1.16657,1.16688,1.16657,1.16662,147500000.0
2005-12-27 12:39:00,1.16662,1.16662,1.16643,1.16643,121500000.0
2005-12-27 12:40:00,1.16645,1.16645,1.16633,1.16642,129100002.0
2005-12-27 12:41:00,1.1664,1.16648,1.1664,1.16648,82100000.0
2005-12-27 12:42:00,1.16648,1.1665,1.16637,1.16642,90199998.0
2005-12-27 12:43:00,1.16635,1.1664,1.16635,1.1664,8000000.0
2005-12-27 12:44:00,1.16639,1.1665,1.16639,1.16648,122599999.0
2005-12-27 12:45:00,1.16647,1.16651,1.16636,1.16642,59000001.0
2005-12-27 12:46:00,1.16645,1.16645,1.1664,1.1664,54300000.0
2005-12-27 12:47:00,1.16638,1.16638,1.16634,1.16635,31100000.0
2005-12-27 12:48:00,1.16635,1.16635,1.1662,1.1663,81500000.0
2005-12-27 12:49:00,1.1663,1.1663,1.16623,1.16623,9600000.0
2005-12-27 12:50:00,1.16626,1.16643,1.16626,1.16643,30500000.0
2005-12-27 12:51:00,1.16636,1.16637,1.16627,1.16632,70400000.0
2005-12-27 12:52:00,1.16628,1.1663,1.16625,1.1663,2700000.0
2005-12-27 12:53:00,1.16638,1.16638,1.16632,1.16635,122400000.0
2005-12-27 12:54:00,1.16636,1.16636,1.16634,1.16634,6400000.0
2005-12-27 12:55:00,1.16635,1.1664,1.16635,1.16635,61200000.0
2005-12-27 12:56:00,1.16642,1.16648,1.16639,1.16648,108699999.0
2005-12-27 12:57:00,1.1665,1.16652,1.16645,1.16652,35500000.0
2005-12-27 12:58:00,1.16647,1.16664,1.16647,1.16659,54399999.0
2005-12-27 12:59:00,1.16658,1.16668,1.16655,1.16668,44600000.0
2005-12-27 13:00:00,1.1666,1.16665,1.16653,1.16655,108500001.0
2005-12-27 13:01:00,1.16665,1.16665,1.16655,1.16665,114800000.0
2005-12-27 13:02:00,1.1667,1.16693,1.1667,1.16675,67000001.0
2005-12-27 13:03:00,1.16667,1.16667,1.16659,1.16659,6300000.0
2005-12-27 13:04:00,1.16657,1.16674,1.16657,1.16671,116500002.0
2005-12-27 13:05:00,1.1669,1.167,1.1669,1.167,45900000.0
2005-12-27 13:06:00,1.16717,1.16717,1.16703,1.16703,80400003.0
2005-12-27 13:07:00,1.16702,1.16702,1.16684,1.16684,137299999.0
2005-12-27 13:08:00,1.1669,1.16695,1.16685,1.1669,91700001.0
2005-12-27 13:09:00,1.16695,1.16714,1.16695,1.16711,102500000.0
2005-12-27 13:10:00,1.16708,1.16727,1.16707,1.16727,63799999.0
2005-12-27 13:11:00,1.16724,1.16735,1.16724,1.16735,72500000.0
2005-12-27 13:12:00,1.16739,1.16745,1.16739,1.16745,62600002.0
2005-12-27 13:13:00,1.16754,1.1676,1.16746,1.16746,155199999.0
2005-12-27 13:14:00,1.16752,1.16758,1.16752,1.16758,25700000.0
2005-12-27 13:15:00,1.16753,1.16771,1.16753,1.16771,93900000.0
2005-12-27 13:16:00,1.16771,1.16775,1.16771,1.16775,40000001.0
2005-12-27 13:17:00,1.16776,1.16776,1.16735,1.16735,44099999.0
2005-12-27 13:18:00,1.16738,1.16739,1.16738,1.16739,15200000.0
2005-12-27 13:19:00,1.1674,1.1674,1.1674,1.1674,46700000.0
2005-12-27 13:20:00,1.16738,1.16745,1.16735,1.1674,70700000.0
2005-12-27 13:21:00,1.16744,1.16759,1.16744,1.1675,98499999.0
2005-12-27 13:22:00,1.16741,1.16755,1.16741,1.16745,110199998.0
2005-12-27 13:23:00,1.1674,1.1674,1.1674,1.1674,79799999.0
2005-12-27 13:24:00,1.1673,1.16731,1.16713,1.16731,50200000.0
2005-12-27 13:25:00,1.1673,1.1673,1.16725,1.16728,69500002.0
2005-12-27 13:26:00,1.16732,1.16747,1.16732,1.16747,41100000.0
2005-12-27 13:27:00,1.1676,1.1676,1.16755,1.1676,82900000.0
2005-12-27 13:28:00,1.16771,1.16785,1.16771,1.16785,45600000.0
2005-12-27 13:29:00,1.16796,1.16799,1.16788,1.16788,121000000.0
2005-12-27 13:30:00,1.16788,1.16788,1.1678,1.16781,123700000.0
2005-12-27 13:31:00,1.16775,1.16787,1.16775,1.16775,63400000.0
2005-12-27 13:32:00,1.16776,1.16776,1.16763,1.16763,29400000.0
2005-12-27 13:33:00,1.1677,1.1677,1.16752,1.16752,107100000.0
2005-12-27 13:34:00,1.1675,1.16751,1.16734,1.16738,166000001.0
2005-12-27 13:35:00,1.1674,1.16745,1.16732,1.16745,151700000.0
2005-12-27 13:36:00,1.16744,1.16755,1.16744,1.16753,161300004.0
2005-12-27 13:37:00,1.16755,1.16755,1.16755,1.16755,7200000.0
2005-12-27 13:38:00,1.16747,1.16752,1.16747,1.1675,84399999.0
2005-12-27 13:39:00,1.1675,1.1675,1.1675,1.1675,1600000.0
2005-12-27 13:40:00,1.16751,1.16754,1.16749,1.16751,93900000.0
2005-12-27 13:41:00,1.16744,1.16758,1.16743,1.16752,131600001.0
2005-12-27 13:42:00,1.16762,1.16762,1.16743,1.16745,84100000.0
2005-12-27 13:43:00,1.16755,1.16755,1.16745,1.16745,54600002.0
2005-12-27 13:44:00,1.1675,1.16757,1.16747,1.1675,41700000.0
2005-12-27 13:45:00,1.16755,1.16765,1.16755,1.16765,39199999.0
2005-12-27 13:46:00,1.16761,1.16761,1.16754,1.16754,30300001.0
2005-12-27 13:47:00,1.16745,1.1675,1.16745,1.1675,162400002.0
2005-12-27 13:48:00,1.1675,1.1675,1.16745,1.16745,61300003.0
2005-12-27 13:49:00,1.16755,1.16779,1.16755,1.16773,83900001.0
2005-12-27 13:50:00,1.16786,1.16833,1.16786,1.16833,104599997.0
2005-12-27 13:51:00,1.1683,1.16831,1.16808,1.16831,50099998.0
2005-12-27 13:52:00,1.16833,1.16841,1.16807,1.16807,44999998.0
2005-12-27 13:53:00,1.1679,1.1679,1.16777,1.16777,17700000.0
2005-12-27 13:54:00,1.16767,1.16776,1.16762,1.16769,62100000.0
2005-12-27 13:55:00,1.16764,1.16764,1.16759,1.1676,83600000.0
2005-12-27 13:56:00,1.16751,1.16751,1.16737,1.16749,68600000.0
2005-12-27 13:57:00,1.16736,1.16736,1.16708,1.16735,114100001.0
2005-12-27 13:58:00,1.1674,1.1674,1.16735,1.16735,58200001.0
2005-12-27 13:59:00,1.16735,1.16745,1.16735,1.1674,22400000.0
2005-12-27 14:00:00,1.16743,1.16773,1.16734,1.16773,75400001.0
2005-12-27 14:01:00,1.1678,1.16811,1.16772,1.16787,138100000.0
2005-12-27 14:02:00,1.16792,1.16814,1.16792,1.16809,112000002.0
2005-12-27 14:03:00,1.168,1.16805,1.16795,1.16805,75800000.0
2005-12-27 14:04:00,1.16793,1.168,1.16793,1.168,30499999.0
2005-12-27 14:05:00,1.16799,1.16819,1.16799,1.16812,70500000.0
2005-12-27 14:06:00,1.16798,1.16798,1.16797,1.16797,33400000.0
2005-12-27 14:07:00,1.16785,1.1679,1.16785,1.1679,10400000.0
2005-12-27 14:08:00,1.16795,1.16795,1.16792,1.16792,1600000.0
2005-12-27 14:09:00,1.16791,1.16824,1.16791,1.16791,88500000.0
2005-12-27 14:10:00,1.16795,1.16795,1.16782,1.1679,181299999.0
2005-12-27 14:11:00,1.1679,1.1679,1.16785,1.1679,73800000.0
2005-12-27 14:12:00,1.1679,1.16795,1.16787,1.1679,132500000.0
2005-12-27 14:13:00,1.16785,1.16785,1.16785,1.16785,2400000.0
2005-12-27 14:14:00,1.16787,1.16795,1.16785,1.16787,84100000.0
2005-12-27 14:15:00,1.16785,1.16795,1.16785,1.16785,180399998.0
2005-12-27 14:16:00,1.1679,1.1679,1.1679,1.1679,13600000.0
2005-12-27 14:17:00,1.16794,1.16794,1.16783,1.16792,73300000.0
2005-12-27 14:18:00,1.16798,1.16798,1.16787,1.16787,39600000.0
2005-12-27 14:19:00,1.16783,1.16783,1.16767,1.16775,69200000.0
2005-12-27 14:20:00,1.16769,1.16771,1.16741,1.16741,61900001.0
2005-12-27 14:21:00,1.16742,1.16748,1.1673,1.16738,153900002.0
2005-12-27 14:22:00,1.16735,1.16735,1.16735,1.16735,50299999.0
2005-12-27 14:23:00,1.16737,1.16737,1.16698,1.16698,105900000.0
2005-12-27 14:24:00,1.16707,1.16714,1.16693,1.167,120399999.0
2005-12-27 14:25:00,1.16681,1.16681,1.16627,1.16627,111200000.0
2005-12-27 14:26:00,1.16644,1.16661,1.16604,1.16604,129599999.0
2005-12-27 14:27:00,1.16601,1.16635,1.16595,1.16635,124000000.0
2005-12-27 14:28:00,1.16646,1.16663,1.16646,1.16651,167400005.0
2005-12-27 14:29:00,1.16635,1.16643,1.16635,1.1664,80000001.0
2005-12-27 14:30:00,1.16645,1.16649,1.16596,1.16596,54200001.0
2005-12-27 14:31:00,1.16573,1.16582,1.16573,1.16582,25500000.0
2005-12-27 14:32:00,1.16588,1.1659,1.16588,1.1659,104200003.0
2005-12-27 14:33:00,1.16592,1.16592,1.16573,1.16581,122899998.0
2005-12-27 14:34:00,1.16594,1.1661,1.16588,1.166,57400000.0
2005-12-27 14:35:00,1.16608,1.16617,1.16605,1.16605,56100001.0
2005-12-27 14:36:00,1.16615,1.16615,1.16605,1.1661,115300003.0
2005-12-27 14:37:00,1.16608,1.16624,1.16604,1.16621,46300000.0
2005-12-27 14:38:00,1.16627,1.16627,1.16591,1.1661,114700000.0
2005-12-27 14:39:00,1.16606,1.16613,1.16595,1.16608,144400002.0
2005-12-27 14:40:00,1.16601,1.16601,1.16597,1.16597,1600000.0
2005-12-27 14:41:00,1.16595,1.16595,1.16595,1.16595,4200000.0
2005-12-27 14:42:00,1.16589,1.16592,1.16573,1.16573,59200000.0
2005-12-27 14:43:00,1.16565,1.16575,1.16565,1.16575,20800000.0
2005-12-27 14:44:00,1.16589,1.16601,1.16589,1.16601,43100001.0
2005-12-27 14:45:00,1.16625,1.16639,1.16615,1.16639,204300000.0
2005-12-27 14:46:00,1.16637,1.16645,1.16635,1.16642,120100000.0
2005-12-27 14:47:00,1.1664,1.1664,1.1664,1.1664,23100001.0
2005-12-27 14:48:00,1.1664,1.16645,1.1664,1.16645,16700000.0
2005-12-27 14:49:00,1.16637,1.16637,1.16619,1.16633,190100002.0
2005-12-27 14:50:00,1.1664,1.16653,1.16623,1.16653,79600001.0
2005-12-27 14:51:00,1.16652,1.16665,1.16652,1.1666,90199999.0
2005-12-27 14:52:00,1.16665,1.16665,1.16655,1.16655,84400000.0
2005-12-27 14:53:00,1.1666,1.16665,1.1666,1.1666,53500001.0
2005-12-27 14:54:00,1.1665,1.16665,1.1665,1.1666,58300000.0
2005-12-27 14:55:00,1.16668,1.1669,1.16668,1.1669,183300001.0
2005-12-27 14:56:00,1.1669,1.16695,1.1669,1.1669,43900000.0
2005-12-27 14:57:00,1.16685,1.16688,1.16685,1.16688,65900001.0
2005-12-27 14:58:00,1.16688,1.16688,1.16661,1.16661,129699999.0
2005-12-27 14:59:00,1.16665,1.16665,1.16655,1.1666,97699999.0
2005-12-27 15:00:00,1.16667,1.16694,1.16667,1.16694,102999996.0
2005-12-27 15:01:00,1.16688,1.16695,1.16685,1.16685,10600000.0
2005-12-27 15:02:00,1.16673,1.16673,1.16667,1.16667,5400000.0
2005-12-27 15:03:00,1.16653,1.16675,1.1665,1.16674,83100002.0
2005-12-27 15:04:00,1.16673,1.16673,1.16661,1.16667,95900000.0
2005-12-27 15:05:00,1.16674,1.16674,1.16671,1.16671,37400000.0
2005-12-27 15:06:00,1.16682,1.16687,1.16681,1.16687,85200001.0
2005-12-27 15:07:00,1.1669,1.1669,1.1669,1.1669,14300000.0
2005-12-27 15:08:00,1.16685,1.16695,1.16685,1.16685,21500000.0
2005-12-27 15:09:00,1.16687,1.16687,1.16683,1.16683,53800000.0
2005-12-27 15:10:00,1.1668,1.1668,1.1668,1.1668,11200000.0
2005-12-27 15:11:00,1.16681,1.16692,1.16677,1.16692,147100000.0
2005-12-27 15:12:00,1.16693,1.16693,1.16677,1.1668,123800003.0
2005-12-27 15:13:00,1.16675,1.16685,1.1667,1.1668,109700000.0
2005-12-27 15:14:00,1.16683,1.16694,1.16683,1.16692,114999999.0
2005-12-27 15:15:00,1.16715,1.16726,1.16715,1.16726,99900002.0
2005-12-27 15:16:00,1.16732,1.16732,1.16713,1.16717,65690001.0
2005-12-27 15:17:00,1.1672,1.16725,1.16714,1.16715,43900000.0
2005-12-27 15:18:00,1.1671,1.16712,1.16707,1.16707,35000001.0
2005-12-27 15:19:00,1.16706,1.16725,1.16706,1.16716,47000000.0
2005-12-27 15:20:00,1.16713,1.16724,1.16711,1.16724,132999995.0
2005-12-27 15:21:00,1.16714,1.1672,1.16711,1.16713,112900001.0
2005-12-27 15:22:00,1.1671,1.16715,1.16705,1.1671,40000000.0
2005-12-27 15:23:00,1.16703,1.1671,1.16703,1.16705,47900000.0
2005-12-27 15:24:00,1.16714,1.1673,1.16714,1.1673,54499999.0
2005-12-27 15:25:00,1.1673,1.1673,1.16725,1.16725,68499998.0
2005-12-27 15:26:00,1.16734,1.16737,1.1672,1.16737,94100001.0
2005-12-27 15:27:00,1.1675,1.16765,1.1675,1.16754,115800000.0
2005-12-27 15:28:00,1.16753,1.16772,1.16753,1.16756,58900000.0
2005-12-27 15:29:00,1.16752,1.16752,1.16737,1.16737,14900000.0
2005-12-27 15:30:00,1.16732,1.16748,1.16732,1.16746,139699999.0
2005-12-27 15:31:00,1.16752,1.16752,1.16743,1.16748,90400001.0
2005-12-27 15:32:00,1.1675,1.16755,1.16745,1.16745,165100003.0
2005-12-27 15:33:00,1.16745,1.16758,1.16745,1.16758,81000000.0
2005-12-27 15:34:00,1.16761,1.16761,1.16698,1.16698,66600000.0
2005-12-27 15:35:00,1.1669,1.1669,1.16685,1.1669,168599999.0
2005-12-27 15:36:00,1.16692,1.16732,1.16692,1.16732,103899998.0
2005-12-27 15:37:00,1.16733,1.1674,1.16733,1.16737,67899999.0
2005-12-27 15:38:00,1.16733,1.16742,1.16732,1.16732,101100001.0
2005-12-27 15:39:00,1.1673,1.16735,1.16723,1.1673,105199999.0
2005-12-27 15:40:00,1.16729,1.16729,1.16707,1.16707,96499997.0
2005-12-27 15:41:00,1.16692,1.16705,1.16692,1.167,98700002.0
2005-12-27 15:42:00,1.16698,1.16714,1.16698,1.16712,94400000.0
2005-12-27 15:43:00,1.16733,1.16753,1.16733,1.16752,134500000.0
2005-12-27 15:44:00,1.16757,1.16763,1.16757,1.16763,16700000.0
2005-12-27 15:45:00,1.1677,1.16775,1.16766,1.16775,47999999.0
2005-12-27 15:46:00,1.16782,1.16806,1.16782,1.16806,160800001.0
2005-12-27 15:47:00,1.1681,1.16817,1.1681,1.16811,82200001.0
2005-12-27 15:48:00,1.16817,1.1682,1.16807,1.16807,58400001.0
2005-12-27 15:49:00,1.16812,1.16823,1.16802,1.16817,123000000.0
2005-12-27 15:50:00,1.16822,1.16822,1.16818,1.16818,3500000.0
2005-12-27 15:51:00,1.16809,1.16813,1.16791,1.1681,124299996.0
2005-12-27 15:52:00,1.16791,1.16852,1.16791,1.16844,117699998.0
2005-12-27 15:53:00,1.16843,1.16843,1.16817,1.16817,25200001.0
2005-12-27 15:54:00,1.16825,1.16863,1.16825,1.16863,26300000.0
2005-12-27 15:55:00,1.16859,1.16866,1.16859,1.16866,27800000.0
2005-12-27 15:56:00,1.1686,1.1686,1.16844,1.16854,23600000.0
2005-12-27 15:57:00,1.16858,1.16858,1.16835,1.16835,83300000.0
2005-12-27 15:58:00,1.16836,1.16836,1.16823,1.16823,140899999.0
2005-12-27 15:59:00,1.16828,1.16828,1.1681,1.16819,81599999.0
2005-12-27 16:00:00,1.16825,1.16838,1.16825,1.16838,25499999.0
2005-12-27 16:01:00,1.1683,1.1683,1.16792,1.16793,112800000.0
2005-12-27 16:02:00,1.16799,1.16823,1.16799,1.16815,81100000.0
2005-12-27 16:03:00,1.16824,1.16843,1.16824,1.16843,34400000.0
2005-12-27 16:04:00,1.16839,1.16841,1.1682,1.16838,89300001.0
2005-12-27 16:05:00,1.16848,1.16855,1.16841,1.16841,72600000.0
2005-12-27 16:06:00,1.16843,1.16845,1.16837,1.1684,61700000.0
2005-12-27 16:07:00,1.16845,1.16845,1.16835,1.16835,71600000.0
2005-12-27 16:08:00,1.16837,1.1685,1.16835,1.1685,106200000.0
2005-12-27 16:09:00,1.16859,1.16888,1.16859,1.16877,79400000.0
2005-12-27 16:10:00,1.16888,1.16901,1.16888,1.169,131300000.0
2005-12-27 16:11:00,1.16908,1.16908,1.16905,1.16905,61700001.0
2005-12-27 16:12:00,1.1691,1.16917,1.169,1.16917,124200000.0
2005-12-27 16:13:00,1.16908,1.16918,1.16908,1.16918,10500000.0
2005-12-27 16:14:00,1.16907,1.16919,1.16899,1.16909,50599999.0
2005-12-27 16:15:00,1.16897,1.16907,1.16897,1.16907,14400000.0
2005-12-27 16:16:00,1.1691,1.16924,1.16905,1.16906,66200002.0
2005-12-27 16:17:00,1.16896,1.16896,1.16889,1.16889,52300001.0
2005-12-27 16:18:00,1.16894,1.16912,1.1689,1.16912,113799999.0
2005-12-27 16:19:00,1.16917,1.16917,1.16903,1.16903,33100000.0
2005-12-27 16:20:00,1.16896,1.1692,1.16896,1.1692,64900000.0
2005-12-27 16:21:00,1.1692,1.16928,1.1692,1.16928,67700000.0
2005-12-27 16:22:00,1.16933,1.16936,1.16932,1.16932,38300001.0
2005-12-27 16:23:00,1.16937,1.16946,1.16935,1.16935,60600000.0
2005-12-27 16:24:00,1.1694,1.16945,1.16937,1.16937,86200001.0
2005-12-27 16:25:00,1.16945,1.16955,1.16944,1.16944,53499999.0
2005-12-27 16:26:00,1.16967,1.17039,1.16955,1.17039,92599999.0
2005-12-27 16:27:00,1.17038,1.17072,1.17023,1.1707,60200001.0
2005-12-27 16:28:00,1.17079,1.17091,1.17079,1.17091,15200000.0
2005-12-27 16:29:00,1.17106,1.17145,1.17104,1.17137,165899998.0
2005-12-27 16:30:00,1.17135,1.17139,1.17122,1.17129,117100002.0
2005-12-27 16:31:00,1.17128,1.17166,1.17121,1.1715,110400001.0
2005-12-27 16:32:00,1.17147,1.17204,1.17147,1.17204,100800001.0
2005-12-27 16:33:00,1.17217,1.17249,1.17217,1.17249,29700000.0
2005-12-27 16:34:00,1.17249,1.17249,1.17229,1.17233,103100001.0
2005-12-27 16:35:00,1.17246,1.17246,1.17234,1.17234,64600000.0
2005-12-27 16:36:00,1.17225,1.1723,1.17225,1.1723,3300000.0
2005-12-27 16:37:00,1.1723,1.1723,1.17223,1.1723,45299999.0
2005-12-27 16:38:00,1.17223,1.17223,1.17164,1.17164,241700002.0
2005-12-27 16:39:00,1.17172,1.17174,1.17132,1.17132,36800000.0
2005-12-27 16:40:00,1.17108,1.17108,1.17082,1.17082,78599998.0
2005-12-27 16:41:00,1.17081,1.17116,1.1708,1.17116,99400002.0
2005-12-27 16:42:00,1.17135,1.17135,1.17121,1.17121,16100000.0
2005-12-27 16:43:00,1.17115,1.17125,1.17115,1.1712,181899999.0
2005-12-27 16:44:00,1.1712,1.1712,1.17105,1.17112,51300001.0
2005-12-27 16:45:00,1.17117,1.17125,1.17117,1.17125,64500000.0
2005-12-27 16:46:00,1.1712,1.1712,1.17115,1.17115,46100000.0
2005-12-27 16:47:00,1.17126,1.17151,1.17126,1.17142,101800000.0
2005-12-27 16:48:00,1.17139,1.17152,1.17139,1.1715,103400000.0
2005-12-27 16:49:00,1.17147,1.1716,1.17147,1.17156,118100000.0
2005-12-27 16:50:00,1.1715,1.17153,1.17139,1.17146,249899997.0
2005-12-27 16:51:00,1.17145,1.17145,1.17127,1.17127,90300002.0
2005-12-27 16:52:00,1.17111,1.17112,1.17111,1.17112,35800000.0
2005-12-27 16:53:00,1.171,1.17118,1.17097,1.17099,110600000.0
2005-12-27 16:54:00,1.17104,1.17104,1.17104,1.17104,8000000.0
2005-12-27 16:55:00,1.171,1.171,1.171,1.171,1600000.0
2005-12-27 16:56:00,1.17103,1.17108,1.171,1.17103,89900002.0
2005-12-27 16:57:00,1.17101,1.17118,1.17101,1.17118,30800000.0
2005-12-27 16:58:00,1.17122,1.17133,1.17122,1.17133,54700000.0
2005-12-27 16:59:00,1.17145,1.17159,1.17145,1.17151,84500000.0
2005-12-27 17:00:00,1.17149,1.17149,1.17132,1.17132,122700003.0
2005-12-27 17:01:00,1.1713,1.17136,1.1713,1.17132,80600000.0
2005-12-27 17:02:00,1.17127,1.17127,1.17103,1.17103,50400001.0
2005-12-27 17:03:00,1.17108,1.17128,1.17104,1.17128,109499998.0
2005-12-27 17:04:00,1.17128,1.17144,1.17128,1.1714,146500001.0
2005-12-27 17:05:00,1.17144,1.17146,1.17144,1.17146,22499999.0
2005-12-27 17:06:00,1.1715,1.17159,1.1715,1.17152,64300001.0
2005-12-27 17:07:00,1.1716,1.1716,1.17152,1.17152,29600000.0
2005-12-27 17:08:00,1.17155,1.1716,1.17155,1.17158,109399997.0
2005-12-27 17:09:00,1.17163,1.17181,1.17161,1.17168,108500002.0
2005-12-27 17:10:00,1.17165,1.17173,1.17162,1.17168,97100002.0
2005-12-27 17:11:00,1.17154,1.17165,1.17148,1.17148,33500001.0
2005-12-27 17:12:00,1.17153,1.172,1.17153,1.172,251900004.0
2005-12-27 17:13:00,1.17198,1.17198,1.17173,1.1718,72300000.0
2005-12-27 17:14:00,1.17174,1.17179,1.17174,1.17179,20700000.0
2005-12-27 17:15:00,1.17165,1.17165,1.17165,1.17165,800000.0
2005-12-27 17:16:00,1.17172,1.17172,1.17162,1.17162,72600000.0
2005-12-27 17:17:00,1.17161,1.17161,1.17142,1.17142,6400000.0
2005-12-27 17:18:00,1.17147,1.17155,1.17143,1.17152,88000000.0
2005-12-27 17:19:00,1.17156,1.17168,1.17154,1.17166,87700002.0
2005-12-27 17:20:00,1.17165,1.17172,1.17163,1.17172,196200000.0
2005-12-27 17:21:00,1.1716,1.1716,1.17151,1.17159,113600001.0
2005-12-27 17:22:00,1.17162,1.17171,1.17161,1.17163,99500002.0
2005-12-27 17:23:00,1.1716,1.1716,1.17144,1.1715,74599999.0
2005-12-27 17:24:00,1.1715,1.17161,1.17148,1.17158,70099999.0
2005-12-27 17:25:00,1.17153,1.17153,1.17136,1.1714,44800000.0
2005-12-27 17:26:00,1.17142,1.17151,1.17131,1.17131,83000000.0
2005-12-27 17:27:00,1.17134,1.17144,1.17119,1.17144,127499998.0
2005-12-27 17:28:00,1.17149,1.17159,1.17149,1.17159,46299999.0
2005-12-27 17:29:00,1.17172,1.17174,1.17169,1.17169,39299999.0
2005-12-27 17:30:00,1.17178,1.17178,1.17162,1.17162,104000001.0
2005-12-27 17:31:00,1.17162,1.1717,1.17158,1.17158,75000000.0
2005-12-27 17:32:00,1.1716,1.17167,1.1716,1.17163,79000000.0
2005-12-27 17:33:00,1.1716,1.1716,1.17155,1.17155,66500002.0
2005-12-27 17:34:00,1.17155,1.1717,1.17155,1.17167,37600000.0
2005-12-27 17:35:00,1.17165,1.17175,1.17165,1.17165,40000001.0
2005-12-27 17:36:00,1.17175,1.17175,1.17165,1.17165,17900000.0
2005-12-27 17:37:00,1.1717,1.1717,1.1717,1.1717,800000.0
2005-12-27 17:38:00,1.17165,1.17165,1.17153,1.17153,56999999.0
2005-12-27 17:39:00,1.17161,1.1717,1.1716,1.17169,101600000.0
2005-12-27 17:40:00,1.17175,1.17183,1.17167,1.17177,169300004.0
2005-12-27 17:41:00,1.17173,1.1718,1.17168,1.17171,76000000.0
2005-12-27 17:42:00,1.17172,1.17179,1.17172,1.17179,23900000.0
2005-12-27 17:43:00,1.1718,1.17183,1.17175,1.17183,35200000.0
2005-12-27 17:44:00,1.17177,1.17192,1.17173,1.17192,104400004.0
2005-12-27 17:45:00,1.17188,1.17195,1.17185,1.17195,57800002.0
2005-12-27 17:46:00,1.17196,1.17196,1.17181,1.17194,46100000.0
2005-12-27 17:47:00,1.1719,1.17205,1.17189,1.17197,92400000.0
2005-12-27 17:48:00,1.17196,1.17196,1.17189,1.17189,10400000.0
2005-12-27 17:49:00,1.1719,1.17196,1.17187,1.17192,70900000.0
2005-12-27 17:50:00,1.17188,1.17203,1.17185,1.17203,144200002.0
2005-12-27 17:51:00,1.17213,1.17219,1.17208,1.17215,128200000.0
2005-12-27 17:52:00,1.17219,1.17219,1.17216,1.17216,4400000.0
2005-12-27 17:53:00,1.17214,1.1722,1.17211,1.17213,169000000.0
2005-12-27 17:54:00,1.17214,1.17214,1.172,1.17213,81699999.0
2005-12-27 17:55:00,1.17211,1.17219,1.17207,1.17219,94799998.0
2005-12-27 17:56:00,1.17219,1.17232,1.17219,1.17232,37500000.0
2005-12-27 17:57:00,1.17235,1.17235,1.17227,1.1723,134499998.0
2005-12-27 17:58:00,1.17233,1.17241,1.17233,1.17239,118000000.0
2005-12-27 17:59:00,1.17253,1.17295,1.17253,1.17284,111500002.0
2005-12-27 18:00:00,1.17278,1.17302,1.17276,1.17287,96800002.0
2005-12-27 18:01:00,1.1728,1.17285,1.17275,1.17278,547700002.0
2005-12-27 18:02:00,1.17279,1.17279,1.17254,1.17254,901889996.0
2005-12-27 18:03:00,1.17247,1.17255,1.17245,1.17247,761000003.0
2005-12-27 18:04:00,1.1725,1.17269,1.17249,1.17254,718200006.0
2005-12-27 18:05:00,1.1726,1.17265,1.17253,1.17262,865499997.0
2005-12-27 18:06:00,1.17258,1.17258,1.17245,1.1725,569899999.0
2005-12-27 18:07:00,1.17252,1.17264,1.17249,1.17252,1257890009.0
2005-12-27 18:08:00,1.1725,1.1726,1.17235,1.17248,1007900012.0
2005-12-27 18:09:00,1.1725,1.1725,1.17243,1.17243,429300003.0
2005-12-27 18:10:00,1.1725,1.17255,1.1724,1.17245,917300004.0
2005-12-27 18:11:00,1.17255,1.17255,1.1724,1.17255,874699998.0
2005-12-27 18:12:00,1.17255,1.17255,1.17247,1.17247,114000003.0
2005-12-27 18:13:00,1.1725,1.17255,1.17245,1.17255,266900003.0
2005-12-27 18:14:00,1.17243,1.17243,1.17224,1.1723,505500003.0
2005-12-27 18:15:00,1.17225,1.17235,1.1722,1.17223,754099999.0
2005-12-27 18:16:00,1.17227,1.17242,1.17208,1.17221,513099999.0
2005-12-27 18:17:00,1.17221,1.17231,1.17216,1.17231,1056899998.0
2005-12-27 18:18:00,1.1723,1.17235,1.17225,1.17228,647999997.0
2005-12-27 18:19:00,1.17235,1.17238,1.17228,1.17232,54400000.0
2005-12-27 18:20:00,1.17232,1.17232,1.17212,1.17222,520600003.0
2005-12-27 18:21:00,1.17232,1.17243,1.17228,1.17228,159300000.0
2005-12-27 18:22:00,1.1723,1.17238,1.1723,1.17235,156900002.0
2005-12-27 18:23:00,1.17235,1.17238,1.17228,1.1723,420800000.0
2005-12-27 18:24:00,1.17227,1.17228,1.1721,1.17224,578399999.0
2005-12-27 18:25:00,1.17226,1.17239,1.1722,1.17239,374300002.0
2005-12-27 18:26:00,1.17237,1.17238,1.17222,1.17225,908400002.0
2005-12-27 18:27:00,1.17234,1.17246,1.17233,1.17246,644300003.0
2005-12-27 18:28:00,1.17247,1.17255,1.17245,1.1725,575100005.0
2005-12-27 18:29:00,1.17257,1.17284,1.17257,1.17284,321000000.0
2005-12-27 18:30:00,1.17285,1.17285,1.17252,1.17262,860300006.0
2005-12-27 18:31:00,1.17261,1.1727,1.1726,1.17266,644100004.0
2005-12-27 18:32:00,1.17271,1.17287,1.17268,1.17278,354800002.0
2005-12-27 18:33:00,1.17285,1.17302,1.17284,1.17299,579590001.0
2005-12-27 18:34:00,1.17303,1.17323,1.17303,1.17323,379700004.0
2005-12-27 18:35:00,1.17325,1.17325,1.17315,1.1732,518500001.0
2005-12-27 18:36:00,1.17324,1.17359,1.17324,1.17352,337300001.0
2005-12-27 18:37:00,1.17359,1.1737,1.17349,1.17358,81599997.0
2005-12-27 18:38:00,1.17368,1.17376,1.17352,1.17368,67900000.0
2005-12-27 18:39:00,1.17372,1.17375,1.17359,1.17362,280500000.0
2005-12-27 18:40:00,1.17365,1.17385,1.17365,1.17369,628599999.0
2005-12-27 18:41:00,1.17366,1.17385,1.17366,1.17375,244799999.0
2005-12-27 18:42:00,1.17377,1.17398,1.17373,1.17395,502000001.0
2005-12-27 18:43:00,1.17398,1.17416,1.17388,1.17416,404200000.0
2005-12-27 18:44:00,1.17418,1.17426,1.17403,1.17411,248700002.0
2005-12-27 18:45:00,1.17408,1.17408,1.17382,1.17382,459900002.0
2005-12-27 18:46:00,1.1738,1.17385,1.17375,1.1738,223300003.0
2005-12-27 18:47:00,1.17377,1.17378,1.17367,1.17369,46100002.0
2005-12-27 18:48:00,1.1736,1.17372,1.1736,1.17372,101200001.0
2005-12-27 18:49:00,1.17375,1.17375,1.1737,1.17375,97500002.0
2005-12-27 18:50:00,1.1737,1.17375,1.17365,1.17375,165300000.0
2005-12-27 18:51:00,1.17367,1.17368,1.17352,1.17352,137699998.0
2005-12-27 18:52:00,1.17352,1.17357,1.17348,1.17352,193899999.0
2005-12-27 18:53:00,1.17342,1.17342,1.17317,1.17317,426100002.0
2005-12-27 18:54:00,1.17325,1.17333,1.17325,1.17333,281700005.0
2005-12-27 18:55:00,1.17337,1.17346,1.17336,1.17339,566300004.0
2005-12-27 18:56:00,1.17343,1.17348,1.17343,1.17345,253100002.0
2005-12-27 18:57:00,1.1735,1.17355,1.1735,1.17353,326200002.0
2005-12-27 18:58:00,1.17358,1.17358,1.17347,1.17356,144099998.0
2005-12-27 18:59:00,1.17348,1.17355,1.17335,1.17335,547700001.0
2005-12-27 19:00:00,1.17333,1.17336,1.17325,1.17336,363499999.0
2005-12-27 19:01:00,1.17335,1.17339,1.17329,1.17339,100600000.0
2005-12-27 19:02:00,1.17342,1.17349,1.17337,1.17341,175100002.0
2005-12-27 19:03:00,1.17339,1.17345,1.17322,1.17324,391800000.0
2005-12-27 19:04:00,1.17335,1.17347,1.17331,1.17341,225699999.0
2005-12-27 19:05:00,1.17345,1.1735,1.17342,1.17347,345300001.0
2005-12-27 19:06:00,1.1735,1.17355,1.17342,1.17347,424099998.0
2005-12-27 19:07:00,1.1735,1.17355,1.1735,1.17355,80100000.0
2005-12-27 19:08:00,1.17353,1.17355,1.17345,1.17353,491099993.0
2005-12-27 19:09:00,1.1735,1.1735,1.17325,1.17325,642500004.0
2005-12-27 19:10:00,1.17334,1.17345,1.17334,1.17335,117600001.0
2005-12-27 19:11:00,1.17335,1.1734,1.1733,1.1734,440500002.0
2005-12-27 19:12:00,1.17337,1.17342,1.17332,1.17335,184300002.0
2005-12-27 19:13:00,1.17338,1.17345,1.17335,1.17335,142399997.0
2005-12-27 19:14:00,1.17332,1.17348,1.17332,1.17345,264499999.0
2005-12-27 19:15:00,1.17343,1.17356,1.1734,1.1735,468299999.0
2005-12-27 19:16:00,1.17362,1.17372,1.17354,1.17368,215599997.0
2005-12-27 19:17:00,1.17375,1.17383,1.1737,1.17374,393199997.0
2005-12-27 19:18:00,1.17372,1.1738,1.17364,1.17372,450000000.0
2005-12-27 19:19:00,1.17363,1.17378,1.17363,1.17378,143200001.0
2005-12-27 19:20:00,1.1738,1.1738,1.17375,1.17375,183999999.0
2005-12-27 19:21:00,1.17378,1.17378,1.17371,1.17376,183600000.0
2005-12-27 19:22:00,1.17378,1.17378,1.17369,1.17371,179700001.0
2005-12-27 19:23:00,1.17371,1.17376,1.17371,1.17376,17700000.0
2005-12-27 19:24:00,1.1738,1.1738,1.17375,1.1738,31900000.0
2005-12-27 19:25:00,1.1738,1.1738,1.1738,1.1738,115000002.0
2005-12-27 19:26:00,1.17376,1.17376,1.17369,1.17369,4800000.0
2005-12-27 19:27:00,1.17372,1.17382,1.1737,1.17375,291199998.0
2005-12-27 19:28:00,1.17385,1.17402,1.17385,1.17398,205800000.0
2005-12-27 19:29:00,1.174,1.174,1.17395,1.174,45700000.0
2005-12-27 19:30:00,1.17405,1.17405,1.17395,1.174,136600000.0
2005-12-27 19:31:00,1.17397,1.17397,1.17384,1.17384,117999999.0
2005-12-27 19:32:00,1.17385,1.17385,1.17385,1.17385,1300000.0
2005-12-27 19:33:00,1.17375,1.1738,1.17375,1.17375,340900001.0
2005-12-27 19:34:00,1.1737,1.17373,1.17365,1.17365,95800001.0
2005-12-27 19:35:00,1.1737,1.1737,1.1737,1.1737,6400000.0
2005-12-27 19:36:00,1.17372,1.17384,1.17364,1.17364,133099998.0
2005-12-27 19:37:00,1.17375,1.17375,1.17362,1.17375,504600002.0
2005-12-27 19:38:00,1.17362,1.17367,1.17357,1.17357,165399999.0
2005-12-27 19:39:00,1.17355,1.1737,1.17351,1.17358,425900000.0
2005-12-27 19:40:00,1.17355,1.17355,1.1735,1.17355,210000002.0
2005-12-27 19:41:00,1.1735,1.1735,1.17347,1.1735,226500000.0
2005-12-27 19:42:00,1.17353,1.17361,1.17352,1.1736,160499999.0
2005-12-27 19:43:00,1.17365,1.17365,1.1735,1.1735,200900002.0
2005-12-27 19:44:00,1.17352,1.17357,1.17352,1.17355,27300000.0
2005-12-27 19:45:00,1.1736,1.1736,1.17355,1.17355,75000000.0
2005-12-27 19:46:00,1.1736,1.1736,1.17358,1.1736,29400000.0
2005-12-27 19:47:00,1.1736,1.1736,1.1736,1.1736,900000.0
2005-12-27 19:48:00,1.1736,1.1736,1.1736,1.1736,16000000.0
2005-12-27 19:49:00,1.1736,1.17365,1.1736,1.1736,188899997.0
2005-12-27 19:50:00,1.1736,1.1736,1.17355,1.1736,61000000.0
2005-12-27 19:51:00,1.17357,1.1736,1.17357,1.1736,79800004.0
2005-12-27 19:52:00,1.17355,1.17355,1.17343,1.17344,67800001.0
2005-12-27 19:53:00,1.1735,1.17352,1.17345,1.1735,152600000.0
2005-12-27 19:54:00,1.1735,1.1735,1.1735,1.1735,22500000.0
2005-12-27 19:55:00,1.17358,1.17358,1.1734,1.1734,75600002.0
2005-12-27 19:56:00,1.17358,1.17358,1.17345,1.17345,235099999.0
2005-12-27 19:57:00,1.17345,1.1735,1.17345,1.1735,282500005.0
2005-12-27 19:58:00,1.1735,1.17352,1.17345,1.1735,160499999.0
2005-12-27 19:59:00,1.17354,1.17366,1.17354,1.17355,95400001.0
2005-12-27 20:00:00,1.1736,1.17368,1.1736,1.17368,52300000.0
2005-12-27 20:01:00,1.17364,1.17373,1.17364,1.17364,69100002.0
2005-12-27 20:02:00,1.17362,1.17368,1.17357,1.17362,148700001.0
2005-12-27 20:03:00,1.17362,1.17368,1.17352,1.17357,450299995.0
2005-12-27 20:04:00,1.17365,1.17365,1.17358,1.17358,115500001.0
2005-12-27 20:05:00,1.17358,1.17367,1.17352,1.17355,171700001.0
2005-12-27 20:06:00,1.1736,1.17362,1.1736,1.1736,135900000.0
2005-12-27 20:07:00,1.1736,1.17365,1.17355,1.1736,239099998.0
2005-12-27 20:08:00,1.1736,1.17372,1.1736,1.17372,369099999.0
2005-12-27 20:09:00,1.17377,1.17384,1.17373,1.17381,256300002.0
2005-12-27 20:10:00,1.17379,1.1738,1.17371,1.17371,51999999.0
2005-12-27 20:11:00,1.17365,1.17365,1.17353,1.17353,288099993.0
2005-12-27 20:12:00,1.1735,1.17355,1.17347,1.1735,494199994.0
2005-12-27 20:13:00,1.17353,1.17353,1.17347,1.1735,164300002.0
2005-12-27 20:14:00,1.17345,1.17355,1.17345,1.1735,127300001.0
2005-12-27 20:15:00,1.17357,1.17369,1.17352,1.17359,652900000.0
2005-12-27 20:16:00,1.17361,1.17398,1.17355,1.17393,389999998.0
2005-12-27 20:17:00,1.17396,1.17403,1.17386,1.17389,399299998.0
2005-12-27 20:18:00,1.17385,1.17385,1.17373,1.1738,173500000.0
2005-12-27 20:19:00,1.1738,1.17391,1.17379,1.17391,80000000.0
2005-12-27 20:20:00,1.17389,1.17392,1.17381,1.17381,276700002.0
2005-12-27 20:21:00,1.17377,1.1738,1.1736,1.1736,373200000.0
2005-12-27 20:22:00,1.17365,1.17365,1.17352,1.17365,373200001.0
2005-12-27 20:23:00,1.1736,1.17364,1.17345,1.17349,452200004.0
2005-12-27 20:24:00,1.17353,1.1736,1.17352,1.17354,310299999.0
2005-12-27 20:25:00,1.17358,1.17358,1.17345,1.17345,69000001.0
2005-12-27 20:26:00,1.17345,1.17345,1.17342,1.17342,222600003.0
2005-12-27 20:27:00,1.17343,1.17359,1.17343,1.17343,244499999.0
2005-12-27 20:28:00,1.17345,1.17355,1.17345,1.1735,697600000.0
2005-12-27 20:29:00,1.17343,1.17349,1.17335,1.17337,369400002.0
2005-12-27 20:30:00,1.17333,1.1734,1.17333,1.1734,299700001.0
2005-12-27 20:31:00,1.17345,1.17345,1.17335,1.17335,425900002.0
2005-12-27 20:32:00,1.17333,1.17357,1.17333,1.17357,252500002.0
2005-12-27 20:33:00,1.17357,1.17371,1.17357,1.17365,303500002.0
2005-12-27 20:34:00,1.17365,1.17373,1.17365,1.17373,88299999.0
2005-12-27 20:35:00,1.17375,1.17375,1.17367,1.1737,107800000.0
2005-12-27 20:36:00,1.1737,1.17373,1.1736,1.1737,327899999.0
2005-12-27 20:37:00,1.1737,1.1737,1.17363,1.17365,169900000.0
2005-12-27 20:38:00,1.17365,1.1737,1.17362,1.1737,240000000.0
2005-12-27 20:39:00,1.1737,1.17375,1.17365,1.17375,417400000.0
2005-12-27 20:40:00,1.17378,1.17387,1.17372,1.17375,452500003.0
2005-12-27 20:41:00,1.17375,1.1738,1.17372,1.1738,478400010.0
2005-12-27 20:42:00,1.1738,1.1738,1.17375,1.17377,400200000.0
2005-12-27 20:43:00,1.17377,1.17382,1.17372,1.17378,191600002.0
2005-12-27 20:44:00,1.1738,1.17388,1.17373,1.17385,101300002.0
2005-12-27 20:45:00,1.17382,1.17382,1.17372,1.17373,128700002.0
2005-12-27 20:46:00,1.17375,1.17385,1.17375,1.17385,191600001.0
2005-12-27 20:47:00,1.17387,1.17404,1.17387,1.17394,221400000.0
2005-12-27 20:48:00,1.17397,1.17413,1.17397,1.17413,44800001.0
2005-12-27 20:49:00,1.17416,1.17425,1.17413,1.17417,380099998.0
2005-12-27 20:50:00,1.17408,1.17408,1.17402,1.17408,112700000.0
2005-12-27 20:51:00,1.17413,1.17413,1.17405,1.17413,85600002.0
2005-12-27 20:52:00,1.17418,1.17433,1.17418,1.17433,82900000.0
2005-12-27 20:53:00,1.17427,1.17427,1.17407,1.17407,234500003.0
2005-12-27 20:54:00,1.1741,1.17415,1.174,1.17405,232700000.0
2005-12-27 20:55:00,1.17409,1.17414,1.17388,1.17391,211799998.0
2005-12-27 20:56:00,1.1739,1.17392,1.17382,1.17392,395800000.0
2005-12-27 20:57:00,1.17389,1.174,1.17387,1.174,456000003.0
2005-12-27 20:58:00,1.17402,1.17407,1.174,1.17402,180899999.0
2005-12-27 20:59:00,1.17397,1.17405,1.17395,1.17404,147999997.0
2005-12-27 21:00:00,1.17406,1.17413,1.17398,1.17402,1156700010.0
2005-12-27 21:01:00,1.174,1.17405,1.17395,1.174,526890007.0
2005-12-27 21:02:00,1.17395,1.174,1.17395,1.17395,109700001.0
2005-12-27 21:03:00,1.17405,1.17405,1.1739,1.17395,450700007.0
2005-12-27 21:04:00,1.17398,1.17405,1.17392,1.17405,790100003.0
2005-12-27 21:05:00,1.17405,1.17407,1.1739,1.174,815590005.0
2005-12-27 21:06:00,1.17411,1.17419,1.17409,1.17417,107800000.0
2005-12-27 21:07:00,1.17417,1.17417,1.17401,1.17402,743599999.0
2005-12-27 21:08:00,1.17402,1.1742,1.17398,1.1742,198700001.0
2005-12-27 21:09:00,1.17412,1.1742,1.17402,1.1742,74100000.0
2005-12-27 21:10:00,1.17423,1.17423,1.17405,1.1741,464100000.0
2005-12-27 21:11:00,1.1741,1.17413,1.17405,1.17405,355599997.0
2005-12-27 21:12:00,1.17413,1.17419,1.17411,1.17415,402099998.0
2005-12-27 21:13:00,1.17417,1.1742,1.17412,1.17412,499800002.0
2005-12-27 21:14:00,1.17418,1.17418,1.17406,1.17408,338500004.0
2005-12-27 21:15:00,1.174,1.174,1.17393,1.17396,133899998.0
2005-12-27 21:16:00,1.17392,1.17397,1.1739,1.1739,152400000.0
2005-12-27 21:17:00,1.17394,1.17394,1.17387,1.17387,67500002.0
2005-12-27 21:18:00,1.1739,1.17395,1.17385,1.1739,27100000.0
2005-12-27 21:19:00,1.17385,1.1739,1.17385,1.17385,83400000.0
2005-12-27 21:20:00,1.17394,1.17394,1.17391,1.17392,125599999.0
2005-12-27 21:21:00,1.17385,1.17385,1.17385,1.17385,42400000.0
2005-12-27 21:22:00,1.17385,1.17385,1.17385,1.17385,93700000.0
2005-12-27 21:23:00,1.17385,1.17395,1.17385,1.17395,16300000.0
2005-12-27 21:24:00,1.17385,1.17385,1.1738,1.1738,6200000.0
2005-12-27 21:25:00,1.17394,1.17403,1.17392,1.17392,79599999.0
2005-12-27 21:26:00,1.1739,1.17392,1.1739,1.1739,53800001.0
2005-12-27 21:27:00,1.1739,1.1739,1.17387,1.1739,134900000.0
2005-12-27 21:28:00,1.1739,1.17397,1.17385,1.1739,307000001.0
2005-12-27 21:29:00,1.17395,1.17413,1.17395,1.17412,112700001.0
2005-12-27 21:30:00,1.17421,1.17427,1.17418,1.17427,86300001.0
2005-12-27 21:31:00,1.17427,1.17427,1.17423,1.17427,57500001.0
2005-12-27 21:32:00,1.17427,1.17427,1.17413,1.17427,202400001.0
2005-12-27 21:33:00,1.17432,1.17432,1.17414,1.17415,146700002.0
2005-12-27 21:34:00,1.17418,1.17418,1.17412,1.17412,85100003.0
2005-12-27 21:35:00,1.1741,1.17413,1.1741,1.1741,112400000.0
2005-12-27 21:36:00,1.17407,1.1741,1.17405,1.17405,86000002.0
2005-12-27 21:37:00,1.17417,1.17417,1.1741,1.1741,29500000.0
2005-12-27 21:38:00,1.1741,1.17415,1.1741,1.1741,156099999.0
2005-12-27 21:39:00,1.1741,1.1741,1.17405,1.1741,398800000.0
2005-12-27 21:40:00,1.1741,1.1741,1.17402,1.17405,286200001.0
2005-12-27 21:41:00,1.17413,1.17413,1.17407,1.1741,72500000.0
2005-12-27 21:42:00,1.17407,1.1741,1.17405,1.1741,136800002.0
2005-12-27 21:43:00,1.17407,1.17407,1.17397,1.17399,152699997.0
2005-12-27 21:44:00,1.17403,1.17403,1.17384,1.17384,40700000.0
2005-12-27 21:45:00,1.1738,1.1738,1.1738,1.1738,138900001.0
2005-12-27 21:46:00,1.17383,1.17393,1.17382,1.17386,229400004.0
2005-12-27 21:47:00,1.17376,1.17394,1.17376,1.17385,190000000.0
2005-12-27 21:48:00,1.17391,1.17397,1.1739,1.1739,127400003.0
2005-12-27 21:49:00,1.17385,1.17395,1.17382,1.17388,54200001.0
2005-12-27 21:50:00,1.17383,1.17384,1.17381,1.17381,74800002.0
2005-12-27 21:51:00,1.17378,1.17378,1.17367,1.17371,145800000.0
2005-12-27 21:52:00,1.17372,1.1738,1.17372,1.1738,114499998.0
2005-12-27 21:53:00,1.1738,1.1738,1.1738,1.1738,131699999.0
2005-12-27 21:54:00,1.17378,1.17378,1.17357,1.17357,183700000.0
2005-12-27 21:55:00,1.1736,1.1736,1.17358,1.1736,91800002.0
2005-12-27 21:56:00,1.17363,1.17363,1.17363,1.17363,800000.0
2005-12-27 21:57:00,1.17355,1.17367,1.17355,1.17367,40000001.0
2005-12-27 21:58:00,1.17355,1.17367,1.17355,1.17362,50200000.0
2005-12-27 21:59:00,1.17355,1.17422,1.17355,1.17422,105200002.0
2005-12-27 22:00:00,1.1743,1.1744,1.17424,1.17424,206100002.0
2005-12-27 22:01:00,1.17426,1.17428,1.17423,1.17425,160400001.0
2005-12-27 22:02:00,1.17425,1.17435,1.17425,1.17425,449599999.0
2005-12-27 22:03:00,1.17425,1.1743,1.17425,1.1743,162499998.0
2005-12-27 22:04:00,1.17435,1.17435,1.17425,1.1743,99800000.0
2005-12-27 22:05:00,1.1743,1.17435,1.17425,1.17425,91200001.0
2005-12-27 22:06:00,1.17425,1.17434,1.17421,1.1743,200899999.0
2005-12-27 22:07:00,1.17435,1.17435,1.17425,1.17435,122800001.0
2005-12-27 22:08:00,1.17433,1.17435,1.1743,1.17435,115900000.0
2005-12-27 22:09:00,1.17425,1.17435,1.17425,1.17435,118000000.0
2005-12-27 22:10:00,1.17435,1.17435,1.1743,1.1743,73500003.0
2005-12-27 22:11:00,1.1743,1.1743,1.1743,1.1743,33300000.0
2005-12-27 22:12:00,1.17429,1.17429,1.17421,1.17421,165299997.0
2005-12-27 22:13:00,1.17422,1.1743,1.17411,1.17411,58399999.0
2005-12-27 22:14:00,1.17425,1.17425,1.17417,1.17422,114300003.0
2005-12-27 22:15:00,1.17427,1.17427,1.1742,1.17425,166700000.0
2005-12-27 22:16:00,1.17426,1.17436,1.17421,1.17436,166700000.0
2005-12-27 22:17:00,1.1743,1.17435,1.17425,1.17435,34000000.0
2005-12-27 22:18:00,1.17435,1.17435,1.1743,1.1743,82999999.0
2005-12-27 22:19:00,1.17425,1.17435,1.17425,1.1743,14400000.0
2005-12-27 22:20:00,1.17428,1.17432,1.17425,1.17427,74600001.0
2005-12-27 22:21:00,1.17425,1.17425,1.17415,1.17415,181700001.0
2005-12-27 22:22:00,1.17415,1.17425,1.17415,1.17415,32500000.0
2005-12-27 22:23:00,1.1742,1.1742,1.17412,1.17412,160599997.0
2005-12-27 22:24:00,1.17412,1.17431,1.17412,1.17431,144200002.0
2005-12-27 22:25:00,1.17431,1.17431,1.17408,1.17408,131700002.0
2005-12-27 22:26:00,1.1741,1.17415,1.1741,1.17415,28699999.0
2005-12-27 22:27:00,1.1741,1.17415,1.1741,1.1741,237000000.0
2005-12-27 22:28:00,1.17408,1.17424,1.17408,1.17424,5000000.0
2005-12-27 22:29:00,1.17429,1.17431,1.17415,1.17415,201999998.0
2005-12-27 22:30:00,1.17414,1.17414,1.17403,1.17406,118200000.0
2005-12-27 22:31:00,1.1741,1.1741,1.17405,1.17405,14400000.0
2005-12-27 22:32:00,1.17407,1.17415,1.17405,1.17411,86900002.0
2005-12-27 22:33:00,1.17414,1.1742,1.17406,1.1742,101700000.0
2005-12-27 22:34:00,1.17416,1.17427,1.17409,1.17413,238800002.0
2005-12-27 22:35:00,1.17415,1.17415,1.1741,1.1741,216800005.0
2005-12-27 22:36:00,1.17413,1.17416,1.17412,1.17414,127500000.0
2005-12-27 22:37:00,1.17412,1.17412,1.174,1.174,121900001.0
2005-12-27 22:38:00,1.17405,1.17415,1.17405,1.1741,144590000.0
2005-12-27 22:39:00,1.17415,1.17415,1.17405,1.17405,194800001.0
2005-12-27 22:40:00,1.17415,1.17415,1.17405,1.17405,50400000.0
2005-12-27 22:41:00,1.17405,1.17405,1.174,1.174,40999999.0
2005-12-27 22:42:00,1.17405,1.17405,1.17405,1.17405,13600000.0
2005-12-27 22:43:00,1.17405,1.17415,1.174,1.1741,195000001.0
2005-12-27 22:44:00,1.1741,1.17415,1.17405,1.17405,146099998.0
2005-12-27 22:45:00,1.17405,1.1741,1.17405,1.1741,31100000.0
2005-12-27 22:46:00,1.17413,1.17413,1.174,1.1741,110299997.0
2005-12-27 22:47:00,1.17401,1.17401,1.17394,1.17394,17100001.0
2005-12-27 22:48:00,1.174,1.174,1.17395,1.17395,104400001.0
2005-12-27 22:49:00,1.174,1.174,1.17395,1.17395,47799999.0
2005-12-27 22:50:00,1.17398,1.17398,1.17385,1.17385,87400000.0
2005-12-27 22:51:00,1.17393,1.17393,1.1738,1.17384,60799999.0
2005-12-27 22:52:00,1.17373,1.17377,1.17363,1.17369,213400002.0
2005-12-27 22:53:00,1.17375,1.17385,1.1737,1.17375,83400000.0
2005-12-27 22:54:00,1.17375,1.1738,1.17375,1.17375,141700001.0
2005-12-27 22:55:00,1.17378,1.17381,1.17361,1.17366,447000000.0
2005-12-27 22:56:00,1.17367,1.17368,1.17365,1.17368,63500001.0
2005-12-27 22:57:00,1.1737,1.17375,1.1737,1.1737,100000000.0
2005-12-27 22:58:00,1.1738,1.1738,1.1737,1.1738,142100001.0
2005-12-27 22:59:00,1.17369,1.17369,1.17326,1.17335,119400000.0
2005-12-27 23:00:00,1.1733,1.17335,1.1733,1.17335,72000002.0
2005-12-27 23:01:00,1.1736,1.17365,1.17358,1.1736,119900001.0
2005-12-27 23:02:00,1.17362,1.17368,1.17358,1.17367,75700002.0
2005-12-27 23:03:00,1.17371,1.17371,1.17364,1.17364,6800000.0
2005-12-27 23:04:00,1.1736,1.1736,1.1736,1.1736,15100000.0
2005-12-27 23:05:00,1.1736,1.1736,1.17353,1.17355,135099999.0
2005-12-27 23:06:00,1.17361,1.17371,1.17353,1.17353,91800001.0
2005-12-27 23:07:00,1.17346,1.17346,1.17327,1.17338,189400001.0
2005-12-27 23:08:00,1.17337,1.1734,1.17328,1.1734,28800001.0
2005-12-27 23:09:00,1.17344,1.17352,1.17342,1.17348,40200000.0
2005-12-27 23:10:00,1.17345,1.1735,1.17343,1.17343,15200000.0
2005-12-27 23:11:00,1.17342,1.17352,1.17342,1.17351,34300001.0
2005-12-27 23:12:00,1.1734,1.17345,1.17335,1.17342,101999999.0
2005-12-27 23:13:00,1.17333,1.17333,1.17315,1.17328,104300000.0
2005-12-27 23:14:00,1.17312,1.17312,1.17288,1.17288,61000000.0
2005-12-27 23:15:00,1.17288,1.17288,1.17278,1.1728,92100000.0
2005-12-27 23:16:00,1.17284,1.17289,1.17277,1.17281,100100000.0
2005-12-27 23:17:00,1.17274,1.17274,1.17249,1.17249,58999999.0
2005-12-27 23:18:00,1.1724,1.1724,1.17217,1.17217,72499998.0
2005-12-27 23:19:00,1.17217,1.17223,1.17217,1.17223,14400000.0
2005-12-27 23:20:00,1.17225,1.17225,1.17209,1.17219,64499999.0
2005-12-27 23:21:00,1.17226,1.17229,1.17226,1.17229,16200000.0
2005-12-27 23:22:00,1.1722,1.17227,1.1721,1.1722,82500001.0
2005-12-27 23:23:00,1.17225,1.17236,1.17224,1.17224,28900000.0
2005-12-27 23:24:00,1.1723,1.1723,1.1723,1.1723,20700000.0
2005-12-27 23:25:00,1.17234,1.17234,1.17213,1.17215,65000001.0
2005-12-27 23:26:00,1.17216,1.17228,1.17214,1.17228,99500000.0
2005-12-27 23:27:00,1.1723,1.17235,1.17227,1.17232,88999999.0
2005-12-27 23:28:00,1.17237,1.17244,1.17234,1.17237,124900000.0
2005-12-27 23:29:00,1.17241,1.17241,1.17237,1.17237,38099998.0
2005-12-27 23:30:00,1.17245,1.1729,1.17243,1.17243,70799999.0
2005-12-27 23:31:00,1.1723,1.1723,1.1723,1.1723,7200000.0
2005-12-27 23:32:00,1.17235,1.17239,1.1723,1.17233,125400000.0
2005-12-27 23:33:00,1.17226,1.1723,1.17224,1.17227,38799999.0
2005-12-27 23:34:00,1.1722,1.17225,1.17215,1.17225,44100000.0
2005-12-27 23:35:00,1.1721,1.17223,1.1721,1.1722,98600000.0
2005-12-27 23:36:00,1.17215,1.1722,1.17215,1.1722,12000000.0
2005-12-27 23:37:00,1.17215,1.1722,1.17215,1.1722,27900000.0
2005-12-27 23:38:00,1.17212,1.17225,1.17212,1.1722,53400002.0
2005-12-27 23:39:00,1.17217,1.1722,1.17217,1.1722,17700000.0
2005-12-27 23:40:00,1.17217,1.17217,1.17215,1.17215,27099999.0
2005-12-27 23:41:00,1.17218,1.17241,1.17218,1.17241,102800001.0
2005-12-27 23:42:00,1.17247,1.17287,1.17238,1.17287,86999998.0
2005-12-27 23:43:00,1.17295,1.1731,1.17292,1.1731,102299999.0
2005-12-27 23:44:00,1.1733,1.17335,1.17325,1.17328,178100000.0
2005-12-27 23:45:00,1.17334,1.17352,1.17315,1.17352,78300002.0
2005-12-27 23:46:00,1.17366,1.17378,1.17366,1.17373,90800003.0
2005-12-27 23:47:00,1.1738,1.1738,1.1738,1.1738,800000.0
2005-12-27 23:48:00,1.17383,1.17409,1.17383,1.17409,40199999.0
2005-12-27 23:49:00,1.17416,1.17424,1.17407,1.17407,94200000.0
2005-12-27 23:50:00,1.17413,1.17413,1.17392,1.17405,80300001.0
2005-12-27 23:51:00,1.17417,1.17432,1.17417,1.17421,150800002.0
2005-12-27 23:52:00,1.17422,1.1743,1.17422,1.17425,35799999.0
2005-12-27 23:53:00,1.17425,1.17429,1.17402,1.17402,97090000.0
2005-12-27 23:54:00,1.174,1.174,1.174,1.174,56899999.0
2005-12-27 23:55:00,1.17395,1.17408,1.17395,1.17408,67200000.0
2005-12-27 23:56:00,1.17392,1.174,1.17392,1.17395,99100001.0
2005-12-27 23:57:00,1.17395,1.17395,1.17395,1.17395,27099999.0
2005-12-27 23:58:00,1.17409,1.17417,1.174,1.17408,82100000.0
2005-12-27 23:59:00,1.17395,1.17398,1.17395,1.17398,24800000.0
2005-12-28 00:00:00,1.17405,1.17405,1.174,1.174,33600000.0
2005-12-28 00:01:00,1.17415,1.17438,1.17405,1.17435,77000000.0
2005-12-28 00:02:00,1.17437,1.17438,1.17394,1.17419,112999999.0
2005-12-28 00:03:00,1.17416,1.17432,1.17409,1.17426,106900000.0
2005-12-28 00:04:00,1.17437,1.1744,1.17368,1.17389,57400000.0
2005-12-28 00:05:00,1.17393,1.17436,1.17393,1.17419,108799998.0
2005-12-28 00:06:00,1.17431,1.17439,1.17414,1.17439,43200000.0
2005-12-28 00:07:00,1.17431,1.17431,1.17403,1.17425,89600002.0
2005-12-28 00:08:00,1.17435,1.17435,1.17412,1.17427,83300001.0
2005-12-28 00:09:00,1.17435,1.17435,1.174,1.1742,83999999.0
2005-12-28 00:10:00,1.17422,1.17422,1.17395,1.17401,146400003.0
2005-12-28 00:11:00,1.17424,1.17427,1.17403,1.17408,107800004.0
2005-12-28 00:12:00,1.17413,1.17431,1.174,1.17411,110000001.0
2005-12-28 00:13:00,1.174,1.17442,1.174,1.1742,136299997.0
2005-12-28 00:14:00,1.17416,1.17454,1.17416,1.17454,77499999.0
2005-12-28 00:15:00,1.17461,1.17461,1.17427,1.17446,15700000.0
2005-12-28 00:16:00,1.17445,1.17445,1.17417,1.17417,71200000.0
2005-12-28 00:17:00,1.17443,1.17462,1.17435,1.17458,146899998.0
2005-12-28 00:18:00,1.17455,1.17455,1.17412,1.17427,116399998.0
2005-12-28 00:19:00,1.17435,1.17435,1.17403,1.1741,48800000.0
2005-12-28 00:20:00,1.1741,1.17434,1.1741,1.17423,56400002.0
2005-12-28 00:21:00,1.17396,1.17398,1.17371,1.17373,109500002.0
2005-12-28 00:22:00,1.17375,1.17375,1.17362,1.17367,68800001.0
2005-12-28 00:23:00,1.1737,1.17375,1.17365,1.17375,201600000.0
2005-12-28 00:24:00,1.17375,1.17375,1.17365,1.1737,35300000.0
2005-12-28 00:25:00,1.17369,1.17381,1.17368,1.17378,43800001.0
2005-12-28 00:26:00,1.17388,1.17393,1.17373,1.17373,103200000.0
2005-12-28 00:27:00,1.1738,1.1738,1.17375,1.1738,64099999.0
2005-12-28 00:28:00,1.17382,1.17388,1.17379,1.17388,9800000.0
2005-12-28 00:29:00,1.17387,1.17395,1.17385,1.17385,157300003.0
2005-12-28 00:30:00,1.17385,1.1739,1.17382,1.17385,75399998.0
2005-12-28 00:31:00,1.17382,1.17382,1.17363,1.17365,146400000.0
2005-12-28 00:32:00,1.17363,1.17363,1.17357,1.17357,30300000.0
2005-12-28 00:33:00,1.17348,1.1735,1.17348,1.1735,43300001.0
2005-12-28 00:34:00,1.17355,1.17358,1.17342,1.17358,93300002.0
2005-12-28 00:35:00,1.17352,1.17352,1.1735,1.1735,8800000.0
2005-12-28 00:36:00,1.17343,1.17355,1.17342,1.17347,120199999.0
2005-12-28 00:37:00,1.17358,1.17365,1.17358,1.17365,4000000.0
2005-12-28 00:38:00,1.1736,1.17383,1.1736,1.17383,91500002.0
2005-12-28 00:39:00,1.17382,1.17382,1.17375,1.17375,57400001.0
2005-12-28 00:40:00,1.17377,1.17382,1.17377,1.1738,40700000.0
2005-12-28 00:41:00,1.17376,1.17379,1.17376,1.17379,39000000.0
2005-12-28 00:42:00,1.17375,1.17375,1.1737,1.1737,29400000.0
2005-12-28 00:43:00,1.1737,1.17375,1.17365,1.17375,109700003.0
2005-12-28 00:44:00,1.17363,1.1737,1.17361,1.17362,63100000.0
2005-12-28 00:45:00,1.17363,1.1737,1.17359,1.1737,100800001.0
2005-12-28 00:46:00,1.17375,1.17375,1.17375,1.17375,12000000.0
2005-12-28 00:47:00,1.1737,1.17375,1.17362,1.1737,61600000.0
2005-12-28 00:48:00,1.1737,1.17375,1.17365,1.17375,57800000.0
2005-12-28 00:49:00,1.17374,1.17378,1.17374,1.17374,48999999.0
2005-12-28 00:50:00,1.17385,1.17385,1.17378,1.1738,118200000.0
2005-12-28 00:51:00,1.1738,1.17385,1.17372,1.17372,43900000.0
2005-12-28 00:52:00,1.1738,1.1738,1.17375,1.17375,94799999.0
2005-12-28 00:53:00,1.17375,1.1738,1.17375,1.1738,65599997.0
2005-12-28 00:54:00,1.17385,1.17385,1.17375,1.17382,140700001.0
2005-12-28 00:55:00,1.1738,1.17385,1.17375,1.17375,45500000.0
2005-12-28 00:56:00,1.17378,1.1738,1.17372,1.17378,82699999.0
2005-12-28 00:57:00,1.1738,1.17385,1.17373,1.17382,65200001.0
2005-12-28 00:58:00,1.17375,1.1738,1.17375,1.1738,2900000.0
2005-12-28 00:59:00,1.1738,1.17385,1.1738,1.1738,91300000.0
2005-12-28 01:00:00,1.17385,1.17423,1.17385,1.17423,122300001.0
2005-12-28 01:01:00,1.17423,1.17426,1.1741,1.17426,49700001.0
2005-12-28 01:02:00,1.1743,1.17435,1.17425,1.1743,109000001.0
2005-12-28 01:03:00,1.17433,1.17433,1.17417,1.17427,21000000.0
2005-12-28 01:04:00,1.1742,1.17425,1.17415,1.1742,128800000.0
2005-12-28 01:05:00,1.17425,1.17425,1.17405,1.1742,98400001.0
2005-12-28 01:06:00,1.17415,1.17415,1.17415,1.17415,5600000.0
2005-12-28 01:07:00,1.1742,1.1742,1.1742,1.1742,4000000.0
2005-12-28 01:08:00,1.1742,1.17425,1.17415,1.17425,113200001.0
2005-12-28 01:09:00,1.17425,1.17425,1.17425,1.17425,21500000.0
2005-12-28 01:10:00,1.17422,1.17422,1.17422,1.17422,20400000.0
2005-12-28 01:11:00,1.1742,1.1742,1.1742,1.1742,3800000.0
2005-12-28 01:12:00,1.17415,1.17415,1.17402,1.17402,75500000.0
2005-12-28 01:13:00,1.17407,1.17407,1.17403,1.17403,35200001.0
2005-12-28 01:14:00,1.17395,1.17395,1.17395,1.17395,49900000.0
2005-12-28 01:15:00,1.174,1.174,1.17395,1.17395,16800000.0
2005-12-28 01:16:00,1.17402,1.1741,1.17397,1.17397,123000005.0
2005-12-28 01:17:00,1.174,1.174,1.17395,1.174,77900000.0
2005-12-28 01:18:00,1.17405,1.17405,1.17405,1.17405,28900000.0
2005-12-28 01:19:00,1.174,1.174,1.174,1.174,27900000.0
2005-12-28 01:20:00,1.17392,1.174,1.17392,1.17395,47000000.0
2005-12-28 01:21:00,1.17398,1.174,1.17395,1.17395,68300001.0
2005-12-28 01:22:00,1.174,1.174,1.174,1.174,23200001.0
2005-12-28 01:23:00,1.174,1.17402,1.174,1.17402,4000000.0
2005-12-28 01:24:00,1.174,1.174,1.17392,1.17392,29400000.0
2005-12-28 01:25:00,1.174,1.17403,1.17395,1.17403,108099999.0
2005-12-28 01:26:00,1.17399,1.17399,1.17393,1.17393,15100000.0
2005-12-28 01:27:00,1.1739,1.1739,1.17382,1.17385,16300000.0
2005-12-28 01:28:00,1.17395,1.17395,1.17388,1.17388,53000000.0
2005-12-28 01:29:00,1.17392,1.17392,1.17374,1.17381,109500003.0
2005-12-28 01:30:00,1.17373,1.17375,1.17373,1.17375,20000000.0
2005-12-28 01:31:00,1.1738,1.1738,1.17375,1.1738,34400000.0
2005-12-28 01:32:00,1.1738,1.17385,1.1738,1.17385,8000000.0
2005-12-28 01:33:00,1.1738,1.1738,1.17378,1.17378,69800002.0
2005-12-28 01:34:00,1.17372,1.17372,1.17363,1.17363,26400000.0
2005-12-28 01:35:00,1.17369,1.17369,1.17366,1.17366,9100000.0
2005-12-28 01:36:00,1.17372,1.17372,1.1736,1.17361,16700000.0
2005-12-28 01:37:00,1.17353,1.1736,1.17353,1.1736,16700000.0
2005-12-28 01:38:00,1.17355,1.17374,1.17355,1.17374,224799997.0
2005-12-28 01:39:00,1.17378,1.17378,1.17375,1.17378,113500003.0
2005-12-28 01:40:00,1.1736,1.17373,1.1736,1.17373,28599999.0
2005-12-28 01:41:00,1.17375,1.17375,1.17372,1.17372,70600000.0
2005-12-28 01:42:00,1.17377,1.1738,1.17376,1.1738,25100000.0
2005-12-28 01:43:00,1.17388,1.17388,1.1738,1.1738,77500000.0
2005-12-28 01:44:00,1.17377,1.1738,1.17375,1.1738,38300000.0
2005-12-28 01:45:00,1.1738,1.1738,1.1738,1.1738,24700000.0
2005-12-28 01:46:00,1.17375,1.17385,1.17375,1.1738,66300001.0
2005-12-28 01:47:00,1.17376,1.17376,1.17375,1.17375,51799999.0
2005-12-28 01:48:00,1.17375,1.17375,1.17368,1.1737,93799999.0
2005-12-28 01:49:00,1.17375,1.17375,1.1737,1.1737,58900002.0
2005-12-28 01:50:00,1.17359,1.17363,1.17359,1.17363,34500000.0
2005-12-28 01:51:00,1.17356,1.17356,1.17351,1.17351,34800000.0
2005-12-28 01:52:00,1.1736,1.1736,1.17352,1.17358,92190002.0
2005-12-28 01:53:00,1.17355,1.17365,1.17355,1.17365,32100000.0
2005-12-28 01:54:00,1.1737,1.1737,1.17365,1.1737,65500001.0
2005-12-28 01:55:00,1.1736,1.17375,1.1736,1.17375,30999999.0
2005-12-28 01:56:00,1.17373,1.17377,1.17373,1.17377,8800000.0
2005-12-28 01:57:00,1.17382,1.17382,1.17362,1.17365,78300000.0
2005-12-28 01:58:00,1.1737,1.1737,1.17362,1.17362,43999999.0
2005-12-28 01:59:00,1.17369,1.17376,1.17369,1.17376,26300000.0
2005-12-28 02:00:00,1.1737,1.17373,1.17362,1.17362,127400002.0
2005-12-28 02:01:00,1.17373,1.17373,1.17373,1.17373,9600000.0
2005-12-28 02:02:00,1.17373,1.17377,1.17373,1.17377,29199999.0
2005-12-28 02:03:00,1.17378,1.17385,1.1737,1.17382,132300000.0
2005-12-28 02:04:00,1.1738,1.1738,1.17377,1.17377,56400002.0
2005-12-28 02:05:00,1.17385,1.17385,1.17372,1.1738,142700000.0
2005-12-28 02:06:00,1.1737,1.1738,1.1737,1.17376,74800002.0
2005-12-28 02:07:00,1.17377,1.17378,1.17372,1.17375,95500000.0
2005-12-28 02:08:00,1.17378,1.17378,1.17372,1.17373,118900000.0
2005-12-28 02:09:00,1.1738,1.1738,1.17375,1.17375,30300000.0
2005-12-28 02:10:00,1.1738,1.17392,1.1738,1.17381,145799999.0
2005-12-28 02:11:00,1.1738,1.1738,1.17375,1.1738,78799998.0
2005-12-28 02:12:00,1.17382,1.17382,1.17368,1.17368,83000000.0
2005-12-28 02:13:00,1.1738,1.1738,1.1738,1.1738,2400000.0
2005-12-28 02:14:00,1.17373,1.17373,1.17367,1.17367,9600000.0
2005-12-28 02:15:00,1.17367,1.17373,1.17359,1.17373,104299999.0
2005-12-28 02:16:00,1.1737,1.1737,1.1737,1.1737,20699999.0
2005-12-28 02:17:00,1.17375,1.17375,1.17357,1.17365,96299998.0
2005-12-28 02:18:00,1.17365,1.17365,1.17365,1.17365,25500000.0
2005-12-28 02:19:00,1.17362,1.17373,1.17358,1.17365,128900002.0
2005-12-28 02:20:00,1.17355,1.17368,1.17355,1.17365,169700003.0
2005-12-28 02:21:00,1.17355,1.1736,1.17355,1.1736,3400000.0
2005-12-28 02:22:00,1.1736,1.17365,1.17355,1.17365,117500000.0
2005-12-28 02:23:00,1.17365,1.17387,1.17365,1.17385,15000000.0
2005-12-28 02:24:00,1.1738,1.1738,1.17375,1.17375,27900000.0
2005-12-28 02:25:00,1.17375,1.17382,1.17375,1.17382,64599999.0
2005-12-28 02:26:00,1.17376,1.17376,1.17369,1.17369,4800000.0
2005-12-28 02:27:00,1.17368,1.17368,1.17358,1.17358,37600000.0
2005-12-28 02:28:00,1.1737,1.1737,1.1737,1.1737,19299999.0
2005-12-28 02:29:00,1.17365,1.17374,1.1736,1.17362,122500000.0
2005-12-28 02:30:00,1.17364,1.17368,1.17361,1.17361,79200002.0
2005-12-28 02:31:00,1.17359,1.17362,1.17342,1.17342,33599999.0
2005-12-28 02:32:00,1.1735,1.17357,1.17336,1.17352,41600001.0
2005-12-28 02:33:00,1.17355,1.17355,1.1735,1.1735,10800000.0
2005-12-28 02:34:00,1.17348,1.17358,1.17347,1.17358,79700001.0
2005-12-28 02:35:00,1.17362,1.17362,1.17348,1.17348,70000002.0
2005-12-28 02:36:00,1.17348,1.17348,1.17343,1.17343,89800001.0
2005-12-28 02:37:00,1.17345,1.17345,1.17335,1.17335,10400000.0
2005-12-28 02:38:00,1.17335,1.1734,1.17335,1.1734,71600001.0
2005-12-28 02:39:00,1.1734,1.17345,1.17333,1.17345,81399999.0
2005-12-28 02:40:00,1.17325,1.17325,1.17323,1.17323,9200000.0
2005-12-28 02:41:00,1.1732,1.1732,1.17315,1.17315,48100002.0
2005-12-28 02:42:00,1.17322,1.17332,1.17322,1.17332,66600002.0
2005-12-28 02:43:00,1.17335,1.17335,1.1733,1.1733,103200000.0
2005-12-28 02:44:00,1.17325,1.1733,1.17325,1.1733,8800000.0
2005-12-28 02:45:00,1.17332,1.17332,1.17318,1.17318,13600000.0
2005-12-28 02:46:00,1.17322,1.17332,1.1732,1.17332,59100002.0
2005-12-28 02:47:00,1.17321,1.17321,1.17312,1.17312,1000000.0
2005-12-28 02:48:00,1.17314,1.17325,1.17313,1.1732,145099999.0
2005-12-28 02:49:00,1.17325,1.17325,1.1732,1.1732,30600000.0
2005-12-28 02:50:00,1.17321,1.17329,1.17321,1.17328,62599999.0
2005-12-28 02:51:00,1.17325,1.17335,1.17325,1.17325,54900000.0
2005-12-28 02:52:00,1.17326,1.17326,1.17319,1.17319,67699998.0
2005-12-28 02:53:00,1.1731,1.17325,1.1731,1.17323,88400004.0
2005-12-28 02:54:00,1.17314,1.17324,1.17272,1.17272,55200000.0
2005-12-28 02:55:00,1.1723,1.17262,1.17195,1.17262,102500001.0
2005-12-28 02:56:00,1.17269,1.17275,1.17264,1.1727,152300001.0
2005-12-28 02:57:00,1.17275,1.17288,1.17271,1.17271,60800000.0
2005-12-28 02:58:00,1.17263,1.17263,1.17239,1.1725,161399999.0
2005-12-28 02:59:00,1.17254,1.17254,1.17237,1.17247,90900001.0
2005-12-28 03:00:00,1.17239,1.17266,1.17232,1.17246,116800001.0
2005-12-28 03:01:00,1.17247,1.17247,1.17217,1.17245,125600002.0
2005-12-28 03:02:00,1.17257,1.1728,1.17253,1.1728,119000000.0
2005-12-28 03:03:00,1.17283,1.17283,1.1727,1.1728,53099999.0
2005-12-28 03:04:00,1.17283,1.17288,1.17275,1.17275,83600000.0
2005-12-28 03:05:00,1.17275,1.17285,1.17275,1.17275,95600001.0
2005-12-28 03:06:00,1.17275,1.1728,1.17275,1.1728,45600000.0
2005-12-28 03:07:00,1.17278,1.17278,1.17278,1.17278,22400000.0
2005-12-28 03:08:00,1.1728,1.1728,1.17275,1.17275,55800001.0
2005-12-28 03:09:00,1.17278,1.1728,1.1727,1.17278,72199998.0
2005-12-28 03:10:00,1.17274,1.17274,1.17274,1.17274,34300000.0
2005-12-28 03:11:00,1.17275,1.17275,1.17265,1.17265,22300000.0
2005-12-28 03:12:00,1.1727,1.17275,1.1727,1.17273,23100000.0
2005-12-28 03:13:00,1.17274,1.17274,1.17255,1.1727,28700000.0
2005-12-28 03:14:00,1.1727,1.17275,1.17265,1.17265,104100001.0
2005-12-28 03:15:00,1.17265,1.1727,1.17263,1.17263,53700000.0
2005-12-28 03:16:00,1.17266,1.17272,1.17266,1.17272,6900000.0
2005-12-28 03:17:00,1.17263,1.17265,1.17255,1.17255,152700002.0
2005-12-28 03:18:00,1.17267,1.17272,1.17257,1.17272,111799999.0
2005-12-28 03:19:00,1.17258,1.17258,1.17247,1.17247,27500001.0
2005-12-28 03:20:00,1.17241,1.17241,1.17234,1.17234,33099999.0
2005-12-28 03:21:00,1.17225,1.17225,1.17207,1.17223,70600000.0
2005-12-28 03:22:00,1.17222,1.17226,1.17219,1.17223,34400000.0
2005-12-28 03:23:00,1.1721,1.17232,1.1721,1.17228,27300000.0
2005-12-28 03:24:00,1.17227,1.1723,1.17227,1.1723,4000000.0
2005-12-28 03:25:00,1.1724,1.17252,1.1724,1.17241,76499999.0
2005-12-28 03:26:00,1.17235,1.17239,1.1723,1.17232,40100000.0
2005-12-28 03:27:00,1.17232,1.17236,1.17232,1.17236,22200000.0
2005-12-28 03:28:00,1.17243,1.17247,1.17243,1.17247,19900000.0
2005-12-28 03:29:00,1.17253,1.17259,1.17247,1.17252,99399999.0
2005-12-28 03:30:00,1.17255,1.17267,1.1725,1.17255,85300001.0
2005-12-28 03:31:00,1.17253,1.17253,1.17245,1.17253,59500000.0
2005-12-28 03:32:00,1.17254,1.17258,1.17245,1.17258,87000003.0
2005-12-28 03:33:00,1.17248,1.17256,1.17248,1.17256,23900000.0
2005-12-28 03:34:00,1.17248,1.17255,1.17248,1.17255,63299998.0
2005-12-28 03:35:00,1.17245,1.17246,1.17243,1.17243,57700001.0
2005-12-28 03:36:00,1.17233,1.17245,1.17233,1.17245,36700000.0
2005-12-28 03:37:00,1.1724,1.1724,1.1724,1.1724,2400000.0
2005-12-28 03:38:00,1.17235,1.17245,1.17235,1.17245,35900000.0
2005-12-28 03:39:00,1.1724,1.17245,1.17238,1.1724,42400000.0
2005-12-28 03:40:00,1.17235,1.17245,1.17235,1.1724,84099998.0
2005-12-28 03:41:00,1.1724,1.17245,1.17235,1.17245,61300001.0
2005-12-28 03:42:00,1.17235,1.1724,1.17235,1.1724,21000000.0
2005-12-28 03:43:00,1.17245,1.17245,1.17233,1.17233,60000000.0
2005-12-28 03:44:00,1.1724,1.1724,1.17233,1.17233,17700000.0
2005-12-28 03:45:00,1.17238,1.17245,1.17235,1.17235,147499999.0
2005-12-28 03:46:00,1.1724,1.17243,1.1724,1.17243,8800000.0
2005-12-28 03:47:00,1.17243,1.17243,1.17235,1.1724,120299999.0
2005-12-28 03:48:00,1.17235,1.17247,1.17235,1.17243,91800002.0
2005-12-28 03:49:00,1.17247,1.17247,1.17236,1.17236,69800000.0
2005-12-28 03:50:00,1.17235,1.17245,1.17235,1.17245,25200000.0
2005-12-28 03:51:00,1.17226,1.1723,1.17221,1.17227,39800000.0
2005-12-28 03:52:00,1.17222,1.17222,1.17207,1.17216,106000000.0
2005-12-28 03:53:00,1.17222,1.17223,1.17206,1.17223,179899998.0
2005-12-28 03:54:00,1.17215,1.17215,1.17203,1.17208,95899999.0
2005-12-28 03:55:00,1.17207,1.17207,1.17203,1.17203,31900000.0
2005-12-28 03:56:00,1.17197,1.1722,1.17197,1.17213,35299999.0
2005-12-28 03:57:00,1.17216,1.17216,1.17214,1.17214,18400000.0
2005-12-28 03:58:00,1.172,1.17215,1.172,1.17215,6400000.0
2005-12-28 03:59:00,1.17208,1.17208,1.1719,1.1719,35600000.0
2005-12-28 04:00:00,1.17188,1.17197,1.17188,1.17197,31200000.0
2005-12-28 04:01:00,1.17187,1.17187,1.17148,1.17148,30199999.0
2005-12-28 04:02:00,1.17148,1.17175,1.17148,1.17169,64000002.0
2005-12-28 04:03:00,1.17165,1.17165,1.17165,1.17165,16600000.0
2005-12-28 04:04:00,1.17178,1.17178,1.17172,1.17172,19100000.0
2005-12-28 04:05:00,1.1718,1.1718,1.1718,1.1718,27100000.0
2005-12-28 04:06:00,1.17182,1.17182,1.17172,1.1718,60599998.0
2005-12-28 04:07:00,1.1718,1.17185,1.17175,1.17185,82900000.0
2005-12-28 04:08:00,1.17175,1.17175,1.17163,1.17175,71800001.0
2005-12-28 04:09:00,1.1717,1.1717,1.17163,1.17165,62000001.0
2005-12-28 04:10:00,1.17158,1.17158,1.17144,1.17152,89200000.0
2005-12-28 04:11:00,1.17146,1.17156,1.17145,1.17145,132800000.0
2005-12-28 04:12:00,1.17152,1.17155,1.17145,1.1715,135700000.0
2005-12-28 04:13:00,1.17155,1.17155,1.1715,1.1715,38299999.0
2005-12-28 04:14:00,1.17147,1.17147,1.17137,1.17137,76700001.0
2005-12-28 04:15:00,1.17135,1.17135,1.17135,1.17135,20700001.0
2005-12-28 04:16:00,1.17142,1.17146,1.17137,1.17137,116200001.0
2005-12-28 04:17:00,1.17136,1.17155,1.17136,1.17155,105600000.0
2005-12-28 04:18:00,1.17164,1.17168,1.17164,1.17168,37499998.0
2005-12-28 04:19:00,1.17162,1.1717,1.17148,1.17148,70300001.0
2005-12-28 04:20:00,1.17172,1.17172,1.17164,1.17167,91200000.0
2005-12-28 04:21:00,1.17169,1.17188,1.17169,1.17181,151200002.0
2005-12-28 04:22:00,1.17172,1.17175,1.17161,1.17167,158000002.0
2005-12-28 04:23:00,1.17165,1.17171,1.17165,1.17167,123200005.0
2005-12-28 04:24:00,1.17174,1.17236,1.17174,1.17225,69100000.0
2005-12-28 04:25:00,1.17211,1.17211,1.17199,1.17199,36200000.0
2005-12-28 04:26:00,1.17175,1.17175,1.17175,1.17175,15200000.0
2005-12-28 04:27:00,1.1718,1.17188,1.1718,1.17188,29700000.0
2005-12-28 04:28:00,1.1717,1.1717,1.1717,1.1717,15300000.0
2005-12-28 04:29:00,1.1718,1.17182,1.1717,1.17175,67000000.0
2005-12-28 04:30:00,1.17192,1.17208,1.17192,1.17205,137199999.0
2005-12-28 04:31:00,1.17207,1.1721,1.172,1.17202,130999999.0
2005-12-28 04:32:00,1.17192,1.17203,1.17192,1.172,120199997.0
2005-12-28 04:33:00,1.17195,1.172,1.1719,1.17195,108699996.0
2005-12-28 04:34:00,1.172,1.17205,1.17195,1.172,154900001.0
2005-12-28 04:35:00,1.17198,1.17198,1.17194,1.17194,39199999.0
2005-12-28 04:36:00,1.17187,1.17195,1.17187,1.17195,92499999.0
2005-12-28 04:37:00,1.17179,1.17179,1.17162,1.17162,8000000.0
2005-12-28 04:38:00,1.17152,1.1716,1.17152,1.17158,157900001.0
2005-12-28 04:39:00,1.17158,1.1716,1.17158,1.1716,12000000.0
2005-12-28 04:40:00,1.17156,1.17156,1.17151,1.17153,69500001.0
2005-12-28 04:41:00,1.1716,1.1716,1.17155,1.17155,57600002.0
2005-12-28 04:42:00,1.17156,1.17156,1.17154,1.17154,72400000.0
2005-12-28 04:43:00,1.1715,1.1716,1.17141,1.17157,119800003.0
2005-12-28 04:44:00,1.1716,1.1716,1.1716,1.1716,52100001.0
2005-12-28 04:45:00,1.17152,1.17152,1.17148,1.17148,5800000.0
2005-12-28 04:46:00,1.1715,1.17152,1.17145,1.1715,113599999.0
2005-12-28 04:47:00,1.17145,1.17155,1.17145,1.17147,72200001.0
2005-12-28 04:48:00,1.1715,1.1715,1.17145,1.17145,40100000.0
2005-12-28 04:49:00,1.17147,1.17147,1.17135,1.17137,70000002.0
2005-12-28 04:50:00,1.17137,1.17153,1.17137,1.17144,49900000.0
2005-12-28 04:51:00,1.17155,1.17155,1.17145,1.1715,148500004.0
2005-12-28 04:52:00,1.1715,1.1715,1.1714,1.17147,56700000.0
2005-12-28 04:53:00,1.17147,1.17155,1.17145,1.1715,51900000.0
2005-12-28 04:54:00,1.1715,1.17152,1.17145,1.1715,58300000.0
2005-12-28 04:55:00,1.17145,1.17155,1.17145,1.17152,112399999.0
2005-12-28 04:56:00,1.1715,1.17155,1.17142,1.17155,58699998.0
2005-12-28 04:57:00,1.17155,1.17155,1.17145,1.1715,74600000.0
2005-12-28 04:58:00,1.1715,1.1715,1.1715,1.1715,21300000.0
2005-12-28 04:59:00,1.17147,1.17154,1.17141,1.17154,165800001.0
2005-12-28 05:00:00,1.17163,1.17163,1.17157,1.17157,18500000.0
2005-12-28 05:01:00,1.1717,1.1717,1.17165,1.1717,71999999.0
2005-12-28 05:02:00,1.1717,1.17178,1.17163,1.1717,142800004.0
2005-12-28 05:03:00,1.17172,1.17175,1.17172,1.17175,15500000.0
2005-12-28 05:04:00,1.17164,1.17172,1.17163,1.17163,67200000.0
2005-12-28 05:05:00,1.17163,1.17167,1.17163,1.17167,9900000.0
2005-12-28 05:06:00,1.1717,1.1717,1.1717,1.1717,23100000.0
2005-12-28 05:07:00,1.17175,1.17175,1.17153,1.1716,84200001.0
2005-12-28 05:08:00,1.17163,1.17163,1.17155,1.17157,93799999.0
2005-12-28 05:09:00,1.1715,1.17155,1.17142,1.17143,48100000.0
2005-12-28 05:10:00,1.17145,1.1715,1.17142,1.17148,103500002.0
2005-12-28 05:11:00,1.17152,1.17152,1.17145,1.17145,22300000.0
2005-12-28 05:12:00,1.17149,1.17155,1.17146,1.17155,65899999.0
2005-12-28 05:13:00,1.17151,1.1716,1.17151,1.17153,51100000.0
2005-12-28 05:14:00,1.17154,1.17158,1.1715,1.17158,8400000.0
2005-12-28 05:15:00,1.17155,1.1716,1.17153,1.17153,126099997.0
2005-12-28 05:16:00,1.17159,1.17159,1.17137,1.17137,112100001.0
2005-12-28 05:17:00,1.1714,1.17142,1.17135,1.17135,106100000.0
2005-12-28 05:18:00,1.17141,1.1715,1.17141,1.17147,82399999.0
2005-12-28 05:19:00,1.1715,1.1715,1.17142,1.17142,41600000.0
2005-12-28 05:20:00,1.17156,1.17156,1.17137,1.17141,21600000.0
2005-12-28 05:21:00,1.1714,1.1714,1.1714,1.1714,8800000.0
2005-12-28 05:22:00,1.1714,1.1714,1.17135,1.1714,19400000.0
2005-12-28 05:23:00,1.1714,1.17149,1.17138,1.17145,62400001.0
2005-12-28 05:24:00,1.17152,1.17152,1.17137,1.17137,34000000.0
2005-12-28 05:25:00,1.1714,1.1714,1.1714,1.1714,32000000.0
2005-12-28 05:26:00,1.17143,1.17151,1.17142,1.17142,38499999.0
2005-12-28 05:27:00,1.17145,1.1715,1.17145,1.1715,41700001.0
2005-12-28 05:28:00,1.17146,1.17146,1.17144,1.17144,17000001.0
2005-12-28 05:29:00,1.1714,1.1714,1.17135,1.1714,39100000.0
2005-12-28 05:30:00,1.17132,1.1714,1.17132,1.17135,125000000.0
2005-12-28 05:31:00,1.1714,1.17145,1.17132,1.1714,59000000.0
2005-12-28 05:32:00,1.17145,1.17145,1.17145,1.17145,72900002.0
2005-12-28 05:33:00,1.1714,1.1714,1.1714,1.1714,68200001.0
2005-12-28 05:34:00,1.17135,1.1714,1.17132,1.17132,58000001.0
2005-12-28 05:35:00,1.1714,1.1714,1.17138,1.17138,17700000.0
2005-12-28 05:36:00,1.1714,1.17145,1.1714,1.17145,62900002.0
2005-12-28 05:37:00,1.17135,1.1714,1.17135,1.1714,40900000.0
2005-12-28 05:38:00,1.1714,1.17145,1.1713,1.1713,57000000.0
2005-12-28 05:39:00,1.1714,1.17145,1.17135,1.17145,209700002.0
2005-12-28 05:40:00,1.17138,1.17145,1.17135,1.1714,52200000.0
2005-12-28 05:41:00,1.17144,1.17153,1.17143,1.17153,32900000.0
2005-12-28 05:42:00,1.17152,1.17152,1.17143,1.17143,54000002.0
2005-12-28 05:43:00,1.17132,1.17148,1.17132,1.17148,2400000.0
2005-12-28 05:44:00,1.17135,1.17145,1.17135,1.17138,26300000.0
2005-12-28 05:45:00,1.1713,1.17145,1.1713,1.17135,76300001.0
2005-12-28 05:46:00,1.1714,1.17145,1.1714,1.17145,36900000.0
2005-12-28 05:47:00,1.1714,1.17142,1.17132,1.1714,95999998.0
2005-12-28 05:48:00,1.17135,1.1714,1.17135,1.1714,6400000.0
2005-12-28 05:49:00,1.1714,1.17143,1.1714,1.17143,40100002.0
2005-12-28 05:50:00,1.17135,1.17143,1.17135,1.1714,94900000.0
2005-12-28 05:51:00,1.17131,1.17149,1.17131,1.17134,132899999.0
2005-12-28 05:52:00,1.17145,1.17145,1.17132,1.17132,152599999.0
2005-12-28 05:53:00,1.17138,1.17145,1.1713,1.17145,122700002.0
2005-12-28 05:54:00,1.17145,1.17145,1.1714,1.1714,14400000.0
2005-12-28 05:55:00,1.1714,1.17142,1.17135,1.17142,26500000.0
2005-12-28 05:56:00,1.17137,1.1714,1.17137,1.1714,73700000.0
2005-12-28 05:57:00,1.17135,1.1714,1.17135,1.1714,138100002.0
2005-12-28 05:58:00,1.17141,1.17149,1.17137,1.17137,81500001.0
2005-12-28 05:59:00,1.17139,1.17159,1.17139,1.17152,86499999.0
2005-12-28 06:00:00,1.1715,1.17155,1.17145,1.17146,88300000.0
2005-12-28 06:01:00,1.1715,1.17155,1.1714,1.1715,60500000.0
2005-12-28 06:02:00,1.17145,1.17155,1.1714,1.17145,64700001.0
2005-12-28 06:03:00,1.17145,1.17152,1.17145,1.1715,96800000.0
2005-12-28 06:04:00,1.17146,1.17147,1.17138,1.17138,107699997.0
2005-12-28 06:05:00,1.17147,1.17147,1.17137,1.17138,76700002.0
2005-12-28 06:06:00,1.1714,1.1714,1.17135,1.17135,46500000.0
2005-12-28 06:07:00,1.17145,1.17145,1.17135,1.17137,37500000.0
2005-12-28 06:08:00,1.1714,1.17145,1.17138,1.17142,77899999.0
2005-12-28 06:09:00,1.1714,1.1714,1.17135,1.17135,52699998.0
2005-12-28 06:10:00,1.17148,1.17148,1.1713,1.17142,66100001.0
2005-12-28 06:11:00,1.17135,1.17145,1.17135,1.17138,124500002.0
2005-12-28 06:12:00,1.17137,1.17145,1.17132,1.17132,48000000.0
2005-12-28 06:13:00,1.17139,1.17146,1.17139,1.17146,43999998.0
2005-12-28 06:14:00,1.17147,1.17148,1.17139,1.17148,105500002.0
2005-12-28 06:15:00,1.17148,1.17178,1.17144,1.17178,42200001.0
2005-12-28 06:16:00,1.17176,1.17176,1.17158,1.17158,128199998.0
2005-12-28 06:17:00,1.1715,1.17155,1.17145,1.1715,20700000.0
2005-12-28 06:18:00,1.17152,1.17157,1.17145,1.1715,92099999.0
2005-12-28 06:19:00,1.17155,1.17155,1.17147,1.1715,66400002.0
2005-12-28 06:20:00,1.17147,1.1715,1.17147,1.1715,75800001.0
2005-12-28 06:21:00,1.17145,1.17156,1.17141,1.17156,80500001.0
2005-12-28 06:22:00,1.17163,1.17163,1.17157,1.17163,46700001.0
2005-12-28 06:23:00,1.17155,1.1716,1.17155,1.1716,96100001.0
2005-12-28 06:24:00,1.1716,1.17163,1.17155,1.1716,69500001.0
2005-12-28 06:25:00,1.17155,1.17155,1.1714,1.1714,51600001.0
2005-12-28 06:26:00,1.17158,1.1717,1.17156,1.17161,39200000.0
2005-12-28 06:27:00,1.1717,1.1717,1.17165,1.17168,47200000.0
2005-12-28 06:28:00,1.1717,1.1717,1.17157,1.17169,39500000.0
2005-12-28 06:29:00,1.17165,1.17178,1.17165,1.17178,232999998.0
2005-12-28 06:30:00,1.17182,1.17182,1.17182,1.17182,27100000.0
2005-12-28 06:31:00,1.1718,1.17185,1.17175,1.17175,141200001.0
2005-12-28 06:32:00,1.1718,1.1718,1.1718,1.1718,56600002.0
2005-12-28 06:33:00,1.1718,1.1718,1.1717,1.1717,28400001.0
2005-12-28 06:34:00,1.17178,1.1718,1.17177,1.1718,27300000.0
2005-12-28 06:35:00,1.17175,1.17185,1.17175,1.17175,130700001.0
2005-12-28 06:36:00,1.17172,1.17172,1.17172,1.17172,16400000.0
2005-12-28 06:37:00,1.1718,1.17182,1.17175,1.1718,88200001.0
2005-12-28 06:38:00,1.17188,1.17188,1.1718,1.1718,27900000.0
2005-12-28 06:39:00,1.17177,1.1718,1.17175,1.1718,93800000.0
2005-12-28 06:40:00,1.17185,1.17185,1.17175,1.17183,96599999.0
2005-12-28 06:41:00,1.1718,1.17183,1.17172,1.1718,65599999.0
2005-12-28 06:42:00,1.17181,1.17192,1.1718,1.1719,95800003.0
2005-12-28 06:43:00,1.17185,1.1719,1.17185,1.1719,149699997.0
2005-12-28 06:44:00,1.17182,1.17192,1.17182,1.17185,60700000.0
2005-12-28 06:45:00,1.1719,1.17195,1.17185,1.17185,43099999.0
2005-12-28 06:46:00,1.17195,1.17195,1.17185,1.17185,42300002.0
2005-12-28 06:47:00,1.17185,1.17195,1.17185,1.1719,110600002.0
2005-12-28 06:48:00,1.17189,1.17189,1.17178,1.17185,76300001.0
2005-12-28 06:49:00,1.17175,1.17175,1.17175,1.17175,26500000.0
2005-12-28 06:50:00,1.1718,1.17182,1.17175,1.1718,28000000.0
2005-12-28 06:51:00,1.17178,1.1718,1.1715,1.1718,54600000.0
2005-12-28 06:52:00,1.1718,1.17185,1.1717,1.17175,159800002.0
2005-12-28 06:53:00,1.17178,1.17178,1.17178,1.17178,23900000.0
2005-12-28 06:54:00,1.1718,1.1718,1.1718,1.1718,10400000.0
2005-12-28 06:55:00,1.17185,1.17185,1.1718,1.1718,40500000.0
2005-12-28 06:56:00,1.1718,1.17185,1.1718,1.1718,63200000.0
2005-12-28 06:57:00,1.1718,1.1718,1.17175,1.17175,15200000.0
2005-12-28 06:58:00,1.17183,1.17187,1.17183,1.17187,38799998.0
2005-12-28 06:59:00,1.1718,1.17195,1.1718,1.1719,100599998.0
2005-12-28 07:00:00,1.17181,1.17183,1.17175,1.17182,100700000.0
2005-12-28 07:01:00,1.17195,1.17195,1.17185,1.17185,102600000.0
2005-12-28 07:02:00,1.17186,1.17186,1.17176,1.17176,27300000.0
2005-12-28 07:03:00,1.17175,1.17185,1.17175,1.1718,135700003.0
2005-12-28 07:04:00,1.17181,1.17198,1.17181,1.17193,81000001.0
2005-12-28 07:05:00,1.17182,1.1719,1.17182,1.1719,33599999.0
2005-12-28 07:06:00,1.17197,1.17197,1.17176,1.17176,52300000.0
2005-12-28 07:07:00,1.1717,1.17172,1.17165,1.17165,24600000.0
2005-12-28 07:08:00,1.17165,1.17165,1.17165,1.17165,24700000.0
2005-12-28 07:09:00,1.17165,1.17175,1.17165,1.1717,103299998.0
2005-12-28 07:10:00,1.1717,1.17172,1.1717,1.17172,9700000.0
2005-12-28 07:11:00,1.17173,1.17177,1.17173,1.17177,13700000.0
2005-12-28 07:12:00,1.17175,1.17185,1.17175,1.17178,74000002.0
2005-12-28 07:13:00,1.17175,1.17175,1.17152,1.17152,90900002.0
2005-12-28 07:14:00,1.17149,1.17159,1.17143,1.17143,33600000.0
2005-12-28 07:15:00,1.17137,1.17143,1.17137,1.1714,41300000.0
2005-12-28 07:16:00,1.1714,1.17145,1.1713,1.17135,88200000.0
2005-12-28 07:17:00,1.17137,1.1714,1.17137,1.1714,16700000.0
2005-12-28 07:18:00,1.17135,1.1714,1.17135,1.1714,106300000.0
2005-12-28 07:19:00,1.17135,1.1714,1.17135,1.1714,28200000.0
2005-12-28 07:20:00,1.17135,1.1714,1.17135,1.1714,38500000.0
2005-12-28 07:21:00,1.17138,1.17147,1.17137,1.17147,85199998.0
2005-12-28 07:22:00,1.17145,1.17149,1.17139,1.17143,48600000.0
2005-12-28 07:23:00,1.1714,1.1714,1.1714,1.1714,800000.0
2005-12-28 07:24:00,1.17143,1.17143,1.17135,1.17135,13500000.0
2005-12-28 07:25:00,1.1714,1.17145,1.17135,1.17135,99700000.0
2005-12-28 07:26:00,1.1714,1.17142,1.17135,1.17135,39500000.0
2005-12-28 07:27:00,1.1714,1.1714,1.17137,1.17137,31900000.0
2005-12-28 07:28:00,1.17135,1.17148,1.17135,1.1714,167900001.0
2005-12-28 07:29:00,1.17132,1.1714,1.17132,1.1714,18300000.0
2005-12-28 07:30:00,1.17135,1.17135,1.17135,1.17135,31100000.0
2005-12-28 07:31:00,1.1714,1.17145,1.17132,1.1714,86600000.0
2005-12-28 07:32:00,1.17145,1.17145,1.1714,1.1714,18300000.0
2005-12-28 07:33:00,1.17142,1.17148,1.17139,1.17148,100500000.0
2005-12-28 07:34:00,1.17145,1.1715,1.17145,1.1715,161400002.0
2005-12-28 07:35:00,1.17145,1.17155,1.17145,1.1715,24100000.0
2005-12-28 07:36:00,1.1715,1.1715,1.17139,1.17146,105200000.0
2005-12-28 07:37:00,1.17143,1.17147,1.17143,1.17147,25300000.0
2005-12-28 07:38:00,1.17145,1.17145,1.17135,1.1714,21500000.0
2005-12-28 07:39:00,1.17135,1.1714,1.17135,1.17137,71200002.0
2005-12-28 07:40:00,1.17135,1.1714,1.17135,1.17138,61000001.0
2005-12-28 07:41:00,1.17135,1.17135,1.17135,1.17135,58600003.0
2005-12-28 07:42:00,1.1713,1.1713,1.17117,1.17127,69700000.0
2005-12-28 07:43:00,1.17125,1.17125,1.17115,1.17115,13600000.0
2005-12-28 07:44:00,1.17122,1.17134,1.17116,1.1713,74000000.0
2005-12-28 07:45:00,1.17122,1.17137,1.17122,1.17128,73799999.0
2005-12-28 07:46:00,1.17117,1.1712,1.17117,1.1712,37800001.0
2005-12-28 07:47:00,1.17115,1.1712,1.17115,1.1712,21400000.0
2005-12-28 07:48:00,1.17121,1.17133,1.17121,1.1713,122300000.0
2005-12-28 07:49:00,1.17131,1.1714,1.17131,1.17138,20900000.0
2005-12-28 07:50:00,1.17152,1.17163,1.17152,1.17163,20300000.0
2005-12-28 07:51:00,1.17169,1.17169,1.17155,1.17155,87199999.0
2005-12-28 07:52:00,1.1716,1.1716,1.17155,1.17155,31200000.0
2005-12-28 07:53:00,1.1716,1.1716,1.1716,1.1716,62100000.0
2005-12-28 07:54:00,1.1716,1.17165,1.17155,1.17155,78400001.0
2005-12-28 07:55:00,1.1716,1.17165,1.17152,1.17165,82800000.0
2005-12-28 07:56:00,1.17168,1.17168,1.17168,1.17168,13400000.0
2005-12-28 07:57:00,1.1716,1.1716,1.17158,1.17158,26300000.0
2005-12-28 07:58:00,1.1716,1.1716,1.17152,1.1716,65700000.0
2005-12-28 07:59:00,1.17155,1.17163,1.17155,1.1716,23600000.0
2005-12-28 08:00:00,1.17152,1.1716,1.17143,1.1715,66100001.0
2005-12-28 08:01:00,1.17135,1.17145,1.17135,1.17145,7200000.0
2005-12-28 08:02:00,1.17135,1.17145,1.17135,1.1714,48400000.0
2005-12-28 08:03:00,1.17137,1.17145,1.17135,1.17145,101499998.0
2005-12-28 08:04:00,1.17137,1.17145,1.17135,1.17145,79500000.0
2005-12-28 08:05:00,1.1714,1.17143,1.17135,1.1714,97299999.0
2005-12-28 08:06:00,1.17147,1.17153,1.17144,1.17153,51300000.0
2005-12-28 08:07:00,1.1715,1.17152,1.17145,1.1715,91100001.0
2005-12-28 08:08:00,1.17141,1.17154,1.17141,1.17154,74300001.0
2005-12-28 08:09:00,1.1715,1.17155,1.17142,1.17142,154799999.0
2005-12-28 08:10:00,1.1715,1.17155,1.1714,1.17155,135200002.0
2005-12-28 08:11:00,1.17152,1.17155,1.17143,1.17155,40300000.0
2005-12-28 08:12:00,1.17155,1.17155,1.1715,1.1715,39199998.0
2005-12-28 08:13:00,1.17149,1.17149,1.17134,1.17134,43800000.0
2005-12-28 08:14:00,1.17135,1.17145,1.17135,1.1714,27200000.0
2005-12-28 08:15:00,1.17137,1.17137,1.17127,1.17127,89499998.0
2005-12-28 08:16:00,1.1713,1.1713,1.17125,1.17125,39900000.0
2005-12-28 08:17:00,1.1713,1.1713,1.17125,1.17127,42299999.0
2005-12-28 08:18:00,1.17133,1.17158,1.17133,1.17158,21700000.0
2005-12-28 08:19:00,1.17153,1.17181,1.17149,1.17181,184999998.0
2005-12-28 08:20:00,1.17191,1.17198,1.17191,1.17198,47900000.0
2005-12-28 08:21:00,1.17207,1.17207,1.17193,1.17195,52000001.0
2005-12-28 08:22:00,1.17192,1.17198,1.17192,1.17198,36000000.0
2005-12-28 08:23:00,1.172,1.17205,1.17195,1.172,17900000.0
2005-12-28 08:24:00,1.17197,1.172,1.17195,1.172,117000002.0
2005-12-28 08:25:00,1.172,1.172,1.17192,1.172,63300000.0
2005-12-28 08:26:00,1.17205,1.17205,1.17205,1.17205,23100000.0
2005-12-28 08:27:00,1.17184,1.17191,1.17172,1.17182,62399999.0
2005-12-28 08:28:00,1.1718,1.1718,1.1718,1.1718,19900000.0
2005-12-28 08:29:00,1.17171,1.17171,1.1714,1.1714,11200000.0
2005-12-28 08:30:00,1.17133,1.17143,1.17133,1.1714,81399998.0
2005-12-28 08:31:00,1.17143,1.17143,1.17135,1.1714,81200001.0
2005-12-28 08:32:00,1.17149,1.17154,1.1714,1.1715,81800000.0
2005-12-28 08:33:00,1.17145,1.17155,1.17145,1.17155,87699999.0
2005-12-28 08:34:00,1.1715,1.17155,1.17145,1.17155,43200001.0
2005-12-28 08:35:00,1.17159,1.17162,1.17151,1.17162,102099999.0
2005-12-28 08:36:00,1.17163,1.17163,1.17155,1.17155,12000000.0
2005-12-28 08:37:00,1.17162,1.17167,1.17161,1.17162,52500001.0
2005-12-28 08:38:00,1.1716,1.1716,1.17153,1.17157,99200001.0
2005-12-28 08:39:00,1.17155,1.17165,1.17155,1.1716,38600000.0
2005-12-28 08:40:00,1.17153,1.17154,1.17153,1.17154,31100000.0
2005-12-28 08:41:00,1.1715,1.17155,1.1714,1.1714,64099998.0
2005-12-28 08:42:00,1.17146,1.17158,1.17146,1.17158,102499999.0
2005-12-28 08:43:00,1.17162,1.17162,1.17144,1.17146,99100002.0
2005-12-28 08:44:00,1.17155,1.17155,1.17155,1.17155,2400000.0
2005-12-28 08:45:00,1.1715,1.17152,1.17148,1.1715,120900001.0
2005-12-28 08:46:00,1.17142,1.17142,1.1714,1.1714,3600000.0
2005-12-28 08:47:00,1.1713,1.1713,1.17123,1.17123,41400001.0
2005-12-28 08:48:00,1.1713,1.1713,1.17125,1.17125,15200000.0
2005-12-28 08:49:00,1.17134,1.17141,1.17134,1.17141,10400000.0
2005-12-28 08:50:00,1.17136,1.17142,1.17136,1.17138,56000000.0
2005-12-28 08:51:00,1.1713,1.1713,1.1713,1.1713,2000000.0
2005-12-28 08:52:00,1.1713,1.17132,1.1713,1.17132,86800001.0
2005-12-28 08:53:00,1.17132,1.17156,1.17132,1.17154,69300000.0
2005-12-28 08:54:00,1.17153,1.17163,1.17153,1.17163,44000000.0
2005-12-28 08:55:00,1.1716,1.17188,1.17151,1.17188,114900001.0
2005-12-28 08:56:00,1.1719,1.17195,1.1719,1.17195,85199998.0
2005-12-28 08:57:00,1.1719,1.17195,1.17183,1.17183,142100001.0
2005-12-28 08:58:00,1.1719,1.17197,1.17182,1.1719,135300000.0
2005-12-28 08:59:00,1.1719,1.17195,1.1719,1.1719,94800002.0
2005-12-28 09:00:00,1.17188,1.17195,1.17185,1.17185,91499999.0
2005-12-28 09:01:00,1.17166,1.17166,1.17154,1.17154,60100000.0
2005-12-28 09:02:00,1.1714,1.17145,1.17132,1.17132,120400003.0
2005-12-28 09:03:00,1.17135,1.17137,1.17123,1.17123,125300003.0
2005-12-28 09:04:00,1.17117,1.17127,1.17117,1.17122,88900001.0
2005-12-28 09:05:00,1.17097,1.17097,1.17047,1.17047,1700000.0
2005-12-28 09:06:00,1.17023,1.17032,1.17023,1.17027,88100001.0
2005-12-28 09:07:00,1.17016,1.17016,1.16991,1.16993,97400001.0
2005-12-28 09:08:00,1.1699,1.16994,1.16983,1.16987,146599998.0
2005-12-28 09:09:00,1.1699,1.17012,1.1699,1.17008,65600000.0
2005-12-28 09:10:00,1.17002,1.17004,1.16992,1.17004,132200000.0
2005-12-28 09:11:00,1.16993,1.17001,1.16993,1.17,86400000.0
2005-12-28 09:12:00,1.16993,1.16993,1.16977,1.16984,124200002.0
2005-12-28 09:13:00,1.1698,1.1698,1.16975,1.16975,23099999.0
2005-12-28 09:14:00,1.16993,1.16993,1.16992,1.16992,53800002.0
2005-12-28 09:15:00,1.16995,1.16995,1.16969,1.16969,47500000.0
2005-12-28 09:16:00,1.16982,1.17005,1.16982,1.16989,47599999.0
2005-12-28 09:17:00,1.16985,1.17012,1.1698,1.17008,89400001.0
2005-12-28 09:18:00,1.17006,1.17018,1.16991,1.17018,63800001.0
2005-12-28 09:19:00,1.17021,1.17042,1.17021,1.17028,135699999.0
2005-12-28 09:20:00,1.17034,1.17039,1.17021,1.17029,60599999.0
2005-12-28 09:21:00,1.17015,1.17015,1.16995,1.16995,51200000.0
2005-12-28 09:22:00,1.1699,1.1699,1.16987,1.16987,24799999.0
2005-12-28 09:23:00,1.16985,1.1699,1.16985,1.1699,24000000.0
2005-12-28 09:24:00,1.16992,1.16992,1.16975,1.16983,82799998.0
2005-12-28 09:25:00,1.1699,1.16995,1.16985,1.1699,175900002.0
2005-12-28 09:26:00,1.1698,1.16989,1.1698,1.16989,93699998.0
2005-12-28 09:27:00,1.1699,1.1699,1.16975,1.16975,34100000.0
2005-12-28 09:28:00,1.1697,1.1697,1.16955,1.16955,49800000.0
2005-12-28 09:29:00,1.16936,1.16936,1.16917,1.16917,26500001.0
2005-12-28 09:30:00,1.16883,1.16883,1.16849,1.16863,162900002.0
2005-12-28 09:31:00,1.16861,1.16868,1.16854,1.16861,55699999.0
2005-12-28 09:32:00,1.16858,1.16892,1.16858,1.16891,84399999.0
2005-12-28 09:33:00,1.16891,1.16894,1.1688,1.16884,64299999.0
2005-12-28 09:34:00,1.16876,1.16876,1.16869,1.16869,21600000.0
2005-12-28 09:35:00,1.16872,1.16881,1.16869,1.16869,104700000.0
2005-12-28 09:36:00,1.16858,1.16858,1.16849,1.16849,23800000.0
2005-12-28 09:37:00,1.16844,1.16861,1.16839,1.16839,49000001.0
2005-12-28 09:38:00,1.16843,1.16865,1.16843,1.16865,85300002.0
2005-12-28 09:39:00,1.16865,1.16865,1.16848,1.16848,60500000.0
2005-12-28 09:40:00,1.1684,1.16845,1.1684,1.16845,25500001.0
2005-12-28 09:41:00,1.16832,1.1684,1.16832,1.16835,64100000.0
2005-12-28 09:42:00,1.16847,1.16853,1.16841,1.16853,91600002.0
2005-12-28 09:43:00,1.1685,1.16858,1.1685,1.1685,51000001.0
2005-12-28 09:44:00,1.16845,1.16855,1.16845,1.1685,28900000.0
2005-12-28 09:45:00,1.16845,1.1685,1.16845,1.1685,22600000.0
2005-12-28 09:46:00,1.1685,1.1685,1.16837,1.1684,109099999.0
2005-12-28 09:47:00,1.16841,1.16852,1.16841,1.16842,53200000.0
2005-12-28 09:48:00,1.1684,1.1684,1.16838,1.16838,25500000.0
2005-12-28 09:49:00,1.16842,1.16842,1.1684,1.1684,40800001.0
2005-12-28 09:50:00,1.16839,1.16848,1.16833,1.16833,92000000.0
2005-12-28 09:51:00,1.16834,1.16845,1.16833,1.16845,30600000.0
2005-12-28 09:52:00,1.16833,1.16843,1.16833,1.16838,70900000.0
2005-12-28 09:53:00,1.16835,1.16837,1.1682,1.16837,167100002.0
2005-12-28 09:54:00,1.16835,1.16906,1.16833,1.16905,140600003.0
2005-12-28 09:55:00,1.16908,1.16908,1.16892,1.16898,88800001.0
2005-12-28 09:56:00,1.16885,1.16885,1.16865,1.16865,64600000.0
2005-12-28 09:57:00,1.16865,1.16873,1.16863,1.16864,219500002.0
2005-12-28 09:58:00,1.16861,1.16861,1.16845,1.16846,122099998.0
2005-12-28 09:59:00,1.16845,1.16845,1.16825,1.16825,52600000.0
2005-12-28 10:00:00,1.16815,1.16828,1.16815,1.16828,58899999.0
2005-12-28 10:01:00,1.16823,1.16828,1.1682,1.16828,136799999.0
2005-12-28 10:02:00,1.16826,1.16827,1.16816,1.16824,122800002.0
2005-12-28 10:03:00,1.16838,1.16844,1.16835,1.16835,110299999.0
2005-12-28 10:04:00,1.16843,1.16843,1.16825,1.16825,58000001.0
2005-12-28 10:05:00,1.16827,1.16827,1.1682,1.1682,52800000.0
2005-12-28 10:06:00,1.16828,1.16831,1.1682,1.16827,60099998.0
2005-12-28 10:07:00,1.16812,1.1682,1.16812,1.1682,44800000.0
2005-12-28 10:08:00,1.16822,1.16822,1.16822,1.16822,23200001.0
2005-12-28 10:09:00,1.16818,1.1682,1.16817,1.1682,70300001.0
2005-12-28 10:10:00,1.16817,1.16827,1.16817,1.1682,81599999.0
2005-12-28 10:11:00,1.16824,1.16827,1.16824,1.16827,72399998.0
2005-12-28 10:12:00,1.16823,1.16835,1.16823,1.16835,84400000.0
2005-12-28 10:13:00,1.16828,1.16832,1.16825,1.16827,61299998.0
2005-12-28 10:14:00,1.16823,1.16848,1.16823,1.16848,121699999.0
2005-12-28 10:15:00,1.16859,1.16869,1.16853,1.16865,145800000.0
2005-12-28 10:16:00,1.16866,1.16871,1.16852,1.16852,167600000.0
2005-12-28 10:17:00,1.16858,1.16861,1.16828,1.16828,132900004.0
2005-12-28 10:18:00,1.16827,1.16835,1.16825,1.16825,70299999.0
2005-12-28 10:19:00,1.16825,1.16832,1.16825,1.16825,74000001.0
2005-12-28 10:20:00,1.16832,1.16844,1.1683,1.16831,88600000.0
2005-12-28 10:21:00,1.16812,1.16827,1.16791,1.16827,92500001.0
2005-12-28 10:22:00,1.16828,1.16846,1.16827,1.16827,108699999.0
2005-12-28 10:23:00,1.16827,1.1684,1.16827,1.1683,81000000.0
2005-12-28 10:24:00,1.16838,1.16838,1.16827,1.16832,181900003.0
2005-12-28 10:25:00,1.16832,1.16833,1.16821,1.16822,138899998.0
2005-12-28 10:26:00,1.1682,1.1682,1.16815,1.16815,18800001.0
2005-12-28 10:27:00,1.16822,1.16828,1.1682,1.1682,53599999.0
2005-12-28 10:28:00,1.16816,1.1683,1.16816,1.16824,95499999.0
2005-12-28 10:29:00,1.16815,1.16835,1.16815,1.16818,159499998.0
2005-12-28 10:30:00,1.16813,1.16813,1.16804,1.16804,71700000.0
2005-12-28 10:31:00,1.16808,1.16808,1.16795,1.16795,6400000.0
2005-12-28 10:32:00,1.16795,1.16805,1.16793,1.16805,48799999.0
2005-12-28 10:33:00,1.16806,1.16806,1.16796,1.16799,85299998.0
2005-12-28 10:34:00,1.16797,1.16805,1.16795,1.168,153999998.0
2005-12-28 10:35:00,1.16792,1.16805,1.16792,1.168,80300000.0
2005-12-28 10:36:00,1.16805,1.16805,1.16792,1.168,124700001.0
2005-12-28 10:37:00,1.16795,1.16799,1.16795,1.16799,51289999.0
2005-12-28 10:38:00,1.16795,1.16795,1.16782,1.16782,76599999.0
2005-12-28 10:39:00,1.1679,1.16797,1.1679,1.1679,109799996.0
2005-12-28 10:40:00,1.16783,1.1679,1.16783,1.1679,44700000.0
2005-12-28 10:41:00,1.16787,1.16795,1.16785,1.16785,138100004.0
2005-12-28 10:42:00,1.16789,1.1679,1.1678,1.16787,60600000.0
2005-12-28 10:43:00,1.16802,1.16809,1.16802,1.16805,63800000.0
2005-12-28 10:44:00,1.16786,1.16786,1.16771,1.16782,140900002.0
2005-12-28 10:45:00,1.16785,1.16785,1.16778,1.1678,175000004.0
2005-12-28 10:46:00,1.1678,1.16793,1.16779,1.16788,120200001.0
2005-12-28 10:47:00,1.16785,1.1679,1.16785,1.1679,85600001.0
2005-12-28 10:48:00,1.16787,1.16794,1.16779,1.16781,110600002.0
2005-12-28 10:49:00,1.16783,1.16793,1.16774,1.16793,125800000.0
2005-12-28 10:50:00,1.16794,1.16801,1.16782,1.16796,113100001.0
2005-12-28 10:51:00,1.16792,1.16795,1.16785,1.16795,168000002.0
2005-12-28 10:52:00,1.16793,1.16798,1.16791,1.16791,50800002.0
2005-12-28 10:53:00,1.16797,1.16797,1.16787,1.16787,62699998.0
2005-12-28 10:54:00,1.1679,1.16795,1.16785,1.16795,63299999.0
2005-12-28 10:55:00,1.16796,1.16809,1.16796,1.16803,96399999.0
2005-12-28 10:56:00,1.16804,1.1681,1.168,1.168,51400002.0
2005-12-28 10:57:00,1.16796,1.16811,1.16796,1.16796,113600000.0
2005-12-28 10:58:00,1.168,1.16805,1.16792,1.168,132100001.0
2005-12-28 10:59:00,1.16801,1.1681,1.16801,1.16802,111800000.0
2005-12-28 11:00:00,1.16796,1.16814,1.16796,1.16814,153300000.0
2005-12-28 11:01:00,1.16816,1.16816,1.16807,1.16812,76500002.0
2005-12-28 11:02:00,1.1682,1.1682,1.16815,1.1682,76499998.0
2005-12-28 11:03:00,1.16818,1.16837,1.16814,1.16837,149400001.0
2005-12-28 11:04:00,1.16837,1.1684,1.16813,1.16815,39600000.0
2005-12-28 11:05:00,1.16812,1.16823,1.16812,1.16822,65899999.0
2005-12-28 11:06:00,1.16821,1.16828,1.1682,1.16828,82000002.0
2005-12-28 11:07:00,1.1683,1.1683,1.16822,1.16822,29500001.0
2005-12-28 11:08:00,1.1683,1.16833,1.16825,1.1683,52199999.0
2005-12-28 11:09:00,1.16823,1.16833,1.16823,1.1683,34400000.0
2005-12-28 11:10:00,1.1683,1.16833,1.16825,1.1683,62600000.0
2005-12-28 11:11:00,1.1683,1.16852,1.16827,1.16852,160000000.0
2005-12-28 11:12:00,1.1685,1.16855,1.16845,1.1685,222799998.0
2005-12-28 11:13:00,1.16845,1.16857,1.16837,1.16843,91499999.0
2005-12-28 11:14:00,1.1684,1.16854,1.16824,1.16824,116599997.0
2005-12-28 11:15:00,1.16828,1.16861,1.16828,1.16851,143100000.0
2005-12-28 11:16:00,1.16855,1.1686,1.16842,1.16843,59099999.0
2005-12-28 11:17:00,1.16837,1.16846,1.16837,1.16846,53500001.0
2005-12-28 11:18:00,1.16851,1.16853,1.16838,1.16853,93600001.0
2005-12-28 11:19:00,1.16863,1.16875,1.16863,1.16863,92500002.0
2005-12-28 11:20:00,1.1687,1.1687,1.16863,1.16863,148199997.0
2005-12-28 11:21:00,1.16868,1.1687,1.16864,1.16864,50800000.0
2005-12-28 11:22:00,1.16867,1.16867,1.16863,1.16863,8800000.0
2005-12-28 11:23:00,1.16857,1.1688,1.16857,1.1688,96000001.0
2005-12-28 11:24:00,1.16876,1.16876,1.16853,1.1686,130700000.0
2005-12-28 11:25:00,1.1686,1.1686,1.1683,1.16833,118200000.0
2005-12-28 11:26:00,1.16831,1.16843,1.16831,1.16843,54700000.0
2005-12-28 11:27:00,1.1684,1.16848,1.16831,1.16833,153100000.0
2005-12-28 11:28:00,1.16832,1.16841,1.16829,1.16832,82600002.0
2005-12-28 11:29:00,1.16823,1.1683,1.16823,1.16823,115400004.0
2005-12-28 11:30:00,1.16832,1.16838,1.1683,1.16832,119700000.0
2005-12-28 11:31:00,1.1683,1.16835,1.16827,1.16835,103300001.0
2005-12-28 11:32:00,1.16828,1.16828,1.16809,1.16813,139200001.0
2005-12-28 11:33:00,1.16805,1.16815,1.16805,1.16815,79999999.0
2005-12-28 11:34:00,1.16812,1.16824,1.16807,1.16812,244499996.0
2005-12-28 11:35:00,1.16808,1.16808,1.16795,1.16796,178799997.0
2005-12-28 11:36:00,1.16792,1.16797,1.16786,1.16786,61000000.0
2005-12-28 11:37:00,1.16787,1.16798,1.16787,1.16793,91699999.0
2005-12-28 11:38:00,1.16798,1.16812,1.16798,1.16812,88700002.0
2005-12-28 11:39:00,1.1681,1.16812,1.16805,1.16812,74499999.0
2005-12-28 11:40:00,1.16808,1.16811,1.16794,1.16801,124700001.0
2005-12-28 11:41:00,1.16805,1.16805,1.16792,1.16798,99200000.0
2005-12-28 11:42:00,1.16801,1.16812,1.16798,1.16804,116500002.0
2005-12-28 11:43:00,1.1681,1.16812,1.16803,1.16812,52800000.0
2005-12-28 11:44:00,1.16813,1.16816,1.16787,1.16809,87200000.0
2005-12-28 11:45:00,1.16818,1.16818,1.16815,1.16818,28000000.0
2005-12-28 11:46:00,1.16825,1.16825,1.16815,1.16825,97800001.0
2005-12-28 11:47:00,1.1682,1.1682,1.1681,1.1681,74000001.0
2005-12-28 11:48:00,1.16815,1.16818,1.16808,1.16808,122399997.0
2005-12-28 11:49:00,1.16804,1.16812,1.16801,1.16801,80300001.0
2005-12-28 11:50:00,1.16802,1.16817,1.16802,1.16817,126600001.0
2005-12-28 11:51:00,1.16818,1.1682,1.16801,1.16801,116900001.0
2005-12-28 11:52:00,1.16813,1.16821,1.16809,1.1681,61900000.0
2005-12-28 11:53:00,1.16808,1.16838,1.16808,1.16838,98100000.0
2005-12-28 11:54:00,1.16856,1.16863,1.16828,1.16828,109899998.0
2005-12-28 11:55:00,1.16827,1.16827,1.1681,1.16812,103100000.0
2005-12-28 11:56:00,1.16808,1.16808,1.16797,1.16808,54500000.0
2005-12-28 11:57:00,1.1681,1.16815,1.16805,1.16805,201699999.0
2005-12-28 11:58:00,1.16806,1.1682,1.16806,1.16814,106399997.0
2005-12-28 11:59:00,1.16822,1.16829,1.1682,1.16828,72999999.0
2005-12-28 12:00:00,1.16835,1.16835,1.16825,1.1683,109699998.0
2005-12-28 12:01:00,1.1683,1.1683,1.16822,1.16825,80700000.0
2005-12-28 12:02:00,1.16836,1.16849,1.16833,1.16835,123799999.0
2005-12-28 12:03:00,1.16841,1.16853,1.16836,1.16836,65700002.0
2005-12-28 12:04:00,1.16842,1.16848,1.16842,1.16848,108900000.0
2005-12-28 12:05:00,1.16847,1.16847,1.16835,1.16835,62400001.0
2005-12-28 12:06:00,1.1685,1.16859,1.16847,1.16847,72500002.0
2005-12-28 12:07:00,1.16852,1.16858,1.16847,1.16847,150799998.0
2005-12-28 12:08:00,1.16844,1.16845,1.16831,1.16845,110100000.0
2005-12-28 12:09:00,1.1684,1.1684,1.16835,1.1684,59400001.0
2005-12-28 12:10:00,1.16836,1.16839,1.16836,1.16839,5600000.0
2005-12-28 12:11:00,1.16825,1.16835,1.16825,1.16832,128800002.0
2005-12-28 12:12:00,1.16825,1.16838,1.1682,1.1683,162100000.0
2005-12-28 12:13:00,1.16825,1.16838,1.16825,1.1683,117900003.0
2005-12-28 12:14:00,1.16834,1.16842,1.16834,1.16835,52800001.0
2005-12-28 12:15:00,1.16835,1.16845,1.16835,1.16845,93399998.0
2005-12-28 12:16:00,1.16839,1.16842,1.16829,1.16832,98300002.0
2005-12-28 12:17:00,1.16835,1.16835,1.16825,1.16827,75800001.0
2005-12-28 12:18:00,1.1683,1.16833,1.16823,1.16823,71300001.0
2005-12-28 12:19:00,1.1683,1.16833,1.1683,1.1683,63200000.0
2005-12-28 12:20:00,1.16828,1.16829,1.16822,1.16824,88100002.0
2005-12-28 12:21:00,1.16825,1.16825,1.16795,1.16795,128500001.0
2005-12-28 12:22:00,1.16803,1.1681,1.16798,1.1681,167999994.0
2005-12-28 12:23:00,1.16815,1.16815,1.16805,1.1681,44800000.0
2005-12-28 12:24:00,1.16808,1.16808,1.16798,1.168,122799999.0
2005-12-28 12:25:00,1.16807,1.16814,1.168,1.16801,115200002.0
2005-12-28 12:26:00,1.16808,1.16821,1.16808,1.16809,86900000.0
2005-12-28 12:27:00,1.16807,1.16815,1.168,1.16815,53300000.0
2005-12-28 12:28:00,1.16807,1.1681,1.16802,1.1681,78100001.0
2005-12-28 12:29:00,1.16809,1.16823,1.16809,1.16816,148400002.0
2005-12-28 12:30:00,1.16811,1.16814,1.16811,1.16814,10800000.0
2005-12-28 12:31:00,1.16804,1.16824,1.16803,1.16824,161299999.0
2005-12-28 12:32:00,1.16815,1.1682,1.1681,1.16812,127300002.0
2005-12-28 12:33:00,1.16815,1.1682,1.16815,1.16815,70700000.0
2005-12-28 12:34:00,1.16815,1.16825,1.16809,1.16809,86200002.0
2005-12-28 12:35:00,1.16821,1.16822,1.16821,1.16821,98900000.0
2005-12-28 12:36:00,1.16831,1.16831,1.16831,1.16831,1800000.0
2005-12-28 12:37:00,1.16839,1.16841,1.16833,1.16833,138200000.0
2005-12-28 12:38:00,1.16832,1.16832,1.1683,1.1683,71099997.0
2005-12-28 12:39:00,1.16838,1.16841,1.16831,1.16833,137399995.0
2005-12-28 12:40:00,1.16837,1.16839,1.1683,1.16835,83900000.0
2005-12-28 12:41:00,1.16828,1.16828,1.1682,1.16822,90999998.0
2005-12-28 12:42:00,1.16822,1.1683,1.16818,1.16822,152500000.0
2005-12-28 12:43:00,1.16815,1.1682,1.16815,1.1682,8800000.0
2005-12-28 12:44:00,1.16814,1.16819,1.16803,1.16805,99000000.0
2005-12-28 12:45:00,1.16803,1.16809,1.16795,1.16808,62200002.0
2005-12-28 12:46:00,1.16815,1.16815,1.1681,1.1681,42300000.0
2005-12-28 12:47:00,1.1681,1.16813,1.1681,1.16813,68799998.0
2005-12-28 12:48:00,1.16815,1.16815,1.168,1.1681,75700004.0
2005-12-28 12:49:00,1.1681,1.1681,1.16802,1.16802,43000000.0
2005-12-28 12:50:00,1.16805,1.16817,1.16805,1.16815,98000001.0
2005-12-28 12:51:00,1.16809,1.16816,1.16805,1.16812,17800000.0
2005-12-28 12:52:00,1.16808,1.1681,1.16805,1.1681,35800000.0
2005-12-28 12:53:00,1.16814,1.16826,1.16814,1.16826,31900000.0
2005-12-28 12:54:00,1.1683,1.1683,1.1682,1.1682,50099998.0
2005-12-28 12:55:00,1.16823,1.1686,1.16823,1.1686,70800000.0
2005-12-28 12:56:00,1.16876,1.16924,1.16876,1.16924,113299999.0
2005-12-28 12:57:00,1.1693,1.1693,1.16908,1.16925,66300000.0
2005-12-28 12:58:00,1.16916,1.16929,1.16916,1.16921,69400000.0
2005-12-28 12:59:00,1.1691,1.16924,1.169,1.16924,125200001.0
2005-12-28 13:00:00,1.16911,1.16911,1.16885,1.16886,149900003.0
2005-12-28 13:01:00,1.16897,1.16897,1.16883,1.16893,107600000.0
2005-12-28 13:02:00,1.16886,1.169,1.16886,1.16892,34300000.0
2005-12-28 13:03:00,1.16878,1.16895,1.16878,1.16895,82200000.0
2005-12-28 13:04:00,1.16895,1.169,1.1689,1.16895,34600000.0
2005-12-28 13:05:00,1.169,1.1692,1.16891,1.1692,178400002.0
2005-12-28 13:06:00,1.16922,1.16927,1.16897,1.16897,79799999.0
2005-12-28 13:07:00,1.16892,1.16892,1.16876,1.16882,45300000.0
2005-12-28 13:08:00,1.1689,1.16895,1.16885,1.1689,107000002.0
2005-12-28 13:09:00,1.16887,1.16893,1.16885,1.16893,38200000.0
2005-12-28 13:10:00,1.1689,1.16895,1.1689,1.16895,39600000.0
2005-12-28 13:11:00,1.16904,1.16911,1.16904,1.16904,83800001.0
2005-12-28 13:12:00,1.169,1.169,1.16885,1.16895,84900001.0
2005-12-28 13:13:00,1.16903,1.16915,1.16903,1.16903,81599999.0
2005-12-28 13:14:00,1.16897,1.16897,1.16892,1.16892,71800000.0
2005-12-28 13:15:00,1.16883,1.16909,1.16883,1.16885,122099999.0
2005-12-28 13:16:00,1.16894,1.16903,1.16884,1.16884,144800001.0
2005-12-28 13:17:00,1.16891,1.16896,1.16883,1.16886,65700001.0
2005-12-28 13:18:00,1.16892,1.16899,1.16885,1.16885,64700000.0
2005-12-28 13:19:00,1.16873,1.16873,1.16857,1.16857,53700000.0
2005-12-28 13:20:00,1.1685,1.16859,1.16848,1.16858,103300001.0
2005-12-28 13:21:00,1.16853,1.16853,1.16847,1.16847,34300000.0
2005-12-28 13:22:00,1.1683,1.16847,1.1683,1.16847,118700001.0
2005-12-28 13:23:00,1.1685,1.1685,1.1685,1.1685,16000000.0
2005-12-28 13:24:00,1.1685,1.16855,1.16843,1.16855,127599997.0
2005-12-28 13:25:00,1.1685,1.1685,1.16845,1.16848,45200000.0
2005-12-28 13:26:00,1.16845,1.1685,1.16845,1.16845,18100000.0
2005-12-28 13:27:00,1.16853,1.1686,1.16853,1.16854,125800003.0
2005-12-28 13:28:00,1.16857,1.16875,1.16857,1.16864,148500002.0
2005-12-28 13:29:00,1.16861,1.16866,1.16847,1.16847,72300001.0
2005-12-28 13:30:00,1.1685,1.16855,1.16845,1.1685,122000002.0
2005-12-28 13:31:00,1.16845,1.16857,1.16845,1.16845,65900000.0
2005-12-28 13:32:00,1.1685,1.1685,1.16848,1.16848,39799999.0
2005-12-28 13:33:00,1.16855,1.16855,1.16843,1.16848,78100002.0
2005-12-28 13:34:00,1.1685,1.1685,1.1685,1.1685,42399998.0
2005-12-28 13:35:00,1.16849,1.16852,1.16838,1.16838,155499999.0
2005-12-28 13:36:00,1.16831,1.1684,1.16831,1.1684,128400000.0
2005-12-28 13:37:00,1.16843,1.16843,1.16837,1.16837,20800000.0
2005-12-28 13:38:00,1.16827,1.16837,1.16827,1.16837,87700000.0
2005-12-28 13:39:00,1.16843,1.16847,1.16843,1.16847,25200001.0
2005-12-28 13:40:00,1.16851,1.16863,1.16851,1.1686,133200002.0
2005-12-28 13:41:00,1.16856,1.16871,1.16855,1.16862,158100005.0
2005-12-28 13:42:00,1.16878,1.16883,1.16868,1.16868,106099999.0
2005-12-28 13:43:00,1.16875,1.16875,1.16865,1.16865,35800000.0
2005-12-28 13:44:00,1.1687,1.1688,1.16859,1.16859,68500002.0
2005-12-28 13:45:00,1.16855,1.16865,1.16855,1.16865,82400000.0
2005-12-28 13:46:00,1.16869,1.16869,1.16866,1.16866,26500000.0
2005-12-28 13:47:00,1.16865,1.1687,1.16865,1.1687,90500002.0
2005-12-28 13:48:00,1.16865,1.16871,1.16862,1.16865,74800000.0
2005-12-28 13:49:00,1.16867,1.16867,1.16857,1.16857,4800000.0
2005-12-28 13:50:00,1.16863,1.16869,1.16863,1.16869,93200002.0
2005-12-28 13:51:00,1.1687,1.1687,1.1687,1.1687,60600001.0
2005-12-28 13:52:00,1.16869,1.16885,1.16867,1.16875,51400000.0
2005-12-28 13:53:00,1.16887,1.1691,1.16887,1.1691,80000001.0
2005-12-28 13:54:00,1.16913,1.16919,1.16912,1.16919,59700000.0
2005-12-28 13:55:00,1.16915,1.16918,1.16915,1.16918,19000000.0
2005-12-28 13:56:00,1.16915,1.16921,1.16909,1.16913,124699999.0
2005-12-28 13:57:00,1.16908,1.16919,1.16897,1.16918,87400000.0
2005-12-28 13:58:00,1.1692,1.1692,1.16915,1.16915,57999999.0
2005-12-28 13:59:00,1.16928,1.1696,1.16928,1.16958,41500000.0
2005-12-28 14:00:00,1.16947,1.16947,1.16944,1.16944,47100000.0
2005-12-28 14:01:00,1.16933,1.16951,1.16933,1.16951,15100000.0
2005-12-28 14:02:00,1.1696,1.16967,1.1696,1.16967,127300004.0
2005-12-28 14:03:00,1.1696,1.1696,1.16952,1.16958,92399999.0
2005-12-28 14:04:00,1.16946,1.16957,1.16946,1.16957,55300001.0
2005-12-28 14:05:00,1.16955,1.16965,1.16955,1.1696,101800001.0
2005-12-28 14:06:00,1.1696,1.1696,1.1696,1.1696,37700001.0
2005-12-28 14:07:00,1.16955,1.1696,1.16955,1.1696,16700000.0
2005-12-28 14:08:00,1.16969,1.17014,1.16969,1.1701,141500002.0
2005-12-28 14:09:00,1.17014,1.17023,1.17014,1.17023,2500000.0
2005-12-28 14:10:00,1.17045,1.17063,1.17039,1.17045,151799999.0
2005-12-28 14:11:00,1.17037,1.17047,1.17031,1.17047,54699999.0
2005-12-28 14:12:00,1.17053,1.17075,1.17053,1.17063,87299999.0
2005-12-28 14:13:00,1.17059,1.17059,1.1704,1.17043,92800004.0
2005-12-28 14:14:00,1.17048,1.17072,1.17048,1.17072,52700000.0
2005-12-28 14:15:00,1.17072,1.17077,1.17048,1.17048,95700001.0
2005-12-28 14:16:00,1.17057,1.17063,1.17057,1.17063,15500000.0
2005-12-28 14:17:00,1.17048,1.17048,1.17008,1.17008,79799998.0
2005-12-28 14:18:00,1.17018,1.17024,1.17009,1.17009,68300001.0
2005-12-28 14:19:00,1.17001,1.17001,1.16975,1.1699,134499999.0
2005-12-28 14:20:00,1.1699,1.16995,1.1698,1.16987,62500000.0
2005-12-28 14:21:00,1.16991,1.16996,1.16979,1.16988,144800003.0
2005-12-28 14:22:00,1.16992,1.17004,1.16992,1.16995,186899997.0
2005-12-28 14:23:00,1.16996,1.17005,1.16993,1.16995,76800000.0
2005-12-28 14:24:00,1.17,1.17005,1.16995,1.17,119100000.0
2005-12-28 14:25:00,1.16991,1.16994,1.16991,1.16994,18500001.0
2005-12-28 14:26:00,1.16997,1.17027,1.16997,1.17027,65300000.0
2005-12-28 14:27:00,1.17047,1.17067,1.17043,1.17043,135400000.0
2005-12-28 14:28:00,1.17039,1.1707,1.17039,1.1707,92000002.0
2005-12-28 14:29:00,1.17061,1.17063,1.17055,1.17055,8800000.0
2005-12-28 14:30:00,1.17079,1.17089,1.17079,1.17089,16100000.0
2005-12-28 14:31:00,1.17104,1.17122,1.17104,1.17116,131100001.0
2005-12-28 14:32:00,1.17103,1.17103,1.17082,1.17082,103099997.0
2005-12-28 14:33:00,1.17083,1.17115,1.17083,1.17115,159899998.0
2005-12-28 14:34:00,1.17118,1.17119,1.17108,1.17112,86500000.0
2005-12-28 14:35:00,1.17108,1.17118,1.17105,1.17105,56000000.0
2005-12-28 14:36:00,1.1711,1.1711,1.17098,1.17102,59200000.0
2005-12-28 14:37:00,1.17095,1.17095,1.17075,1.17092,75400000.0
2005-12-28 14:38:00,1.17102,1.17103,1.17092,1.171,120500000.0
2005-12-28 14:39:00,1.171,1.17105,1.17092,1.171,117600000.0
2005-12-28 14:40:00,1.17098,1.17098,1.17098,1.17098,1500000.0
2005-12-28 14:41:00,1.17105,1.17105,1.17105,1.17105,8400000.0
2005-12-28 14:42:00,1.171,1.17105,1.17098,1.17098,63600000.0
2005-12-28 14:43:00,1.17095,1.17105,1.17092,1.17098,74900002.0
2005-12-28 14:44:00,1.17087,1.17087,1.17083,1.17083,6400000.0
2005-12-28 14:45:00,1.17079,1.17088,1.17071,1.17079,109499999.0
2005-12-28 14:46:00,1.17079,1.17093,1.17077,1.17082,113399999.0
2005-12-28 14:47:00,1.1708,1.1708,1.1708,1.1708,5600000.0
2005-12-28 14:48:00,1.1709,1.17113,1.1709,1.17105,131400001.0
2005-12-28 14:49:00,1.17109,1.17109,1.17091,1.17091,144100003.0
2005-12-28 14:50:00,1.17092,1.17104,1.17084,1.17084,66799999.0
2005-12-28 14:51:00,1.17074,1.17089,1.17074,1.17087,82399999.0
2005-12-28 14:52:00,1.17095,1.17095,1.17085,1.17085,130999999.0
2005-12-28 14:53:00,1.17092,1.17101,1.17092,1.17092,90900001.0
2005-12-28 14:54:00,1.1708,1.17095,1.1708,1.1709,64600001.0
2005-12-28 14:55:00,1.17097,1.17103,1.1709,1.17103,131099999.0
2005-12-28 14:56:00,1.17098,1.17106,1.17092,1.17095,137699998.0
2005-12-28 14:57:00,1.17093,1.17096,1.17088,1.17088,37000000.0
2005-12-28 14:58:00,1.17102,1.17109,1.17092,1.17092,168500000.0
2005-12-28 14:59:00,1.17093,1.17093,1.17081,1.17092,123600001.0
2005-12-28 15:00:00,1.1709,1.17092,1.1709,1.17092,70400001.0
2005-12-28 15:01:00,1.17088,1.17091,1.17075,1.17088,53800000.0
2005-12-28 15:02:00,1.17088,1.17095,1.17084,1.17095,30600000.0
2005-12-28 15:03:00,1.1709,1.1709,1.17055,1.17055,83300001.0
2005-12-28 15:04:00,1.17048,1.17048,1.17042,1.17048,48899999.0
2005-12-28 15:05:00,1.17059,1.1709,1.17059,1.17077,70600000.0
2005-12-28 15:06:00,1.17085,1.17096,1.17085,1.1709,99399998.0
2005-12-28 15:07:00,1.17086,1.17098,1.17081,1.1709,165600002.0
2005-12-28 15:08:00,1.17085,1.17095,1.17085,1.17085,60000000.0
2005-12-28 15:09:00,1.17087,1.17087,1.17083,1.17083,40300000.0
2005-12-28 15:10:00,1.17083,1.17087,1.17083,1.17087,8000000.0
2005-12-28 15:11:00,1.1709,1.17095,1.17085,1.17095,192100002.0
2005-12-28 15:12:00,1.17091,1.17091,1.17072,1.17073,111500002.0
2005-12-28 15:13:00,1.17066,1.17077,1.17065,1.17077,64200000.0
2005-12-28 15:14:00,1.17075,1.17075,1.1705,1.1705,75900000.0
2005-12-28 15:15:00,1.17054,1.17054,1.17033,1.17033,37599999.0
2005-12-28 15:16:00,1.17028,1.17028,1.17018,1.17019,132299999.0
2005-12-28 15:17:00,1.17016,1.17027,1.17016,1.17027,30300000.0
2005-12-28 15:18:00,1.17023,1.17023,1.17001,1.17001,19300000.0
2005-12-28 15:19:00,1.16995,1.17001,1.16934,1.16951,77600001.0
2005-12-28 15:20:00,1.16985,1.17,1.16976,1.16989,126999999.0
2005-12-28 15:21:00,1.16981,1.16981,1.16943,1.16964,89700003.0
2005-12-28 15:22:00,1.16969,1.16979,1.16967,1.16978,105400000.0
2005-12-28 15:23:00,1.16969,1.16974,1.16967,1.16972,86800001.0
2005-12-28 15:24:00,1.16984,1.17,1.16984,1.17,31900000.0
2005-12-28 15:25:00,1.17006,1.17038,1.17006,1.17038,89300001.0
2005-12-28 15:26:00,1.17053,1.17053,1.17039,1.17047,90600002.0
2005-12-28 15:27:00,1.17045,1.17046,1.17032,1.17046,77300000.0
2005-12-28 15:28:00,1.17043,1.17052,1.17042,1.17043,102699998.0
2005-12-28 15:29:00,1.17032,1.1704,1.17006,1.17018,229900002.0
2005-12-28 15:30:00,1.17,1.17032,1.16995,1.17032,35500000.0
2005-12-28 15:31:00,1.17045,1.17045,1.1703,1.17038,99400000.0
2005-12-28 15:32:00,1.17037,1.17053,1.17037,1.17045,145100000.0
2005-12-28 15:33:00,1.17045,1.1705,1.17045,1.1705,69500001.0
2005-12-28 15:34:00,1.17058,1.17058,1.17045,1.1705,40700000.0
2005-12-28 15:35:00,1.1705,1.1705,1.17045,1.1705,80300001.0
2005-12-28 15:36:00,1.17044,1.17053,1.17032,1.17032,59300000.0
2005-12-28 15:37:00,1.17023,1.1703,1.17023,1.17027,93400003.0
2005-12-28 15:38:00,1.17025,1.17035,1.17025,1.1703,87100000.0
2005-12-28 15:39:00,1.17032,1.17043,1.17032,1.17035,129199998.0
2005-12-28 15:40:00,1.17034,1.17048,1.17034,1.17048,73599999.0
2005-12-28 15:41:00,1.17039,1.17043,1.17024,1.17024,57300000.0
2005-12-28 15:42:00,1.1702,1.1702,1.17011,1.17014,113500002.0
2005-12-28 15:43:00,1.17027,1.17027,1.17024,1.17024,11200000.0
2005-12-28 15:44:00,1.17011,1.17011,1.16999,1.16999,5600000.0
2005-12-28 15:45:00,1.16978,1.16985,1.16971,1.16974,89400001.0
2005-12-28 15:46:00,1.16972,1.16985,1.16972,1.1698,141500001.0
2005-12-28 15:47:00,1.16989,1.17007,1.16989,1.17007,46500000.0
2005-12-28 15:48:00,1.1703,1.17057,1.1703,1.1704,64400000.0
2005-12-28 15:49:00,1.17035,1.17048,1.17021,1.17037,83300001.0
2005-12-28 15:50:00,1.17047,1.17047,1.17015,1.17027,161500002.0
2005-12-28 15:51:00,1.17007,1.17007,1.16988,1.16988,12800000.0
2005-12-28 15:52:00,1.16962,1.16968,1.16949,1.16949,87900001.0
2005-12-28 15:53:00,1.16947,1.16962,1.1694,1.16955,186200003.0
2005-12-28 15:54:00,1.16965,1.16992,1.16965,1.16992,16700000.0
2005-12-28 15:55:00,1.16999,1.17013,1.16997,1.17005,198400002.0
2005-12-28 15:56:00,1.16993,1.16993,1.16978,1.1698,100700001.0
2005-12-28 15:57:00,1.1698,1.16983,1.16975,1.16975,125600002.0
2005-12-28 15:58:00,1.16976,1.16976,1.16956,1.1696,101300000.0
2005-12-28 15:59:00,1.1696,1.1697,1.16954,1.1697,109800000.0
2005-12-28 16:00:00,1.16976,1.16977,1.16967,1.16977,73400001.0
2005-12-28 16:01:00,1.16976,1.16976,1.16959,1.16963,122600002.0
2005-12-28 16:02:00,1.16956,1.16967,1.16946,1.16961,64500001.0
2005-12-28 16:03:00,1.16955,1.16969,1.16954,1.16954,112900001.0
2005-12-28 16:04:00,1.16932,1.16932,1.16897,1.16904,76999999.0
2005-12-28 16:05:00,1.16891,1.16891,1.16869,1.16869,8800000.0
2005-12-28 16:06:00,1.16866,1.16892,1.16866,1.16873,71400000.0
2005-12-28 16:07:00,1.16877,1.16877,1.16864,1.16864,112000002.0
2005-12-28 16:08:00,1.16866,1.16901,1.16866,1.16894,188700001.0
2005-12-28 16:09:00,1.16888,1.16888,1.16882,1.16883,39900000.0
2005-12-28 16:10:00,1.16875,1.16875,1.16816,1.16816,166400001.0
2005-12-28 16:11:00,1.1682,1.16825,1.1682,1.16825,97399999.0
2005-12-28 16:12:00,1.16821,1.16828,1.16821,1.16828,29300000.0
2005-12-28 16:13:00,1.16836,1.16839,1.16825,1.16839,90200001.0
2005-12-28 16:14:00,1.16843,1.16854,1.16834,1.16845,119000001.0
2005-12-28 16:15:00,1.16847,1.16852,1.16834,1.16834,183000003.0
2005-12-28 16:16:00,1.16829,1.16829,1.16812,1.16812,26800000.0
2005-12-28 16:17:00,1.16812,1.16825,1.1681,1.16815,140499999.0
2005-12-28 16:18:00,1.16825,1.16835,1.16823,1.16829,59199999.0
2005-12-28 16:19:00,1.16838,1.1684,1.16828,1.16828,98399999.0
2005-12-28 16:20:00,1.1682,1.16824,1.16816,1.16824,36300000.0
2005-12-28 16:21:00,1.1682,1.16823,1.1681,1.1681,136800003.0
2005-12-28 16:22:00,1.1681,1.1681,1.1681,1.1681,30000000.0
2005-12-28 16:23:00,1.16815,1.16815,1.16805,1.16805,141099997.0
2005-12-28 16:24:00,1.1681,1.16815,1.16807,1.16807,73299998.0
2005-12-28 16:25:00,1.16805,1.16807,1.16794,1.16807,59800000.0
2005-12-28 16:26:00,1.16801,1.16801,1.16781,1.1679,134900000.0
2005-12-28 16:27:00,1.16792,1.16804,1.16791,1.168,129199999.0
2005-12-28 16:28:00,1.16782,1.16784,1.16768,1.16781,67100001.0
2005-12-28 16:29:00,1.16785,1.16785,1.1677,1.16774,97199998.0
2005-12-28 16:30:00,1.16741,1.16741,1.16724,1.16724,20699999.0
2005-12-28 16:31:00,1.16673,1.16673,1.16654,1.16659,81800001.0
2005-12-28 16:32:00,1.16657,1.16657,1.1664,1.16641,102400000.0
2005-12-28 16:33:00,1.16639,1.16655,1.16639,1.16651,48800000.0
2005-12-28 16:34:00,1.16638,1.16638,1.16612,1.16612,76200000.0
2005-12-28 16:35:00,1.16625,1.16671,1.16625,1.16671,17200000.0
2005-12-28 16:36:00,1.16682,1.1669,1.16681,1.16682,75899998.0
2005-12-28 16:37:00,1.16682,1.16688,1.16676,1.16688,35600000.0
2005-12-28 16:38:00,1.16678,1.16678,1.16607,1.16607,177900003.0
2005-12-28 16:39:00,1.16611,1.16619,1.16598,1.16606,133300002.0
2005-12-28 16:40:00,1.16605,1.16615,1.16605,1.16615,4900000.0
2005-12-28 16:41:00,1.16612,1.16612,1.16608,1.16608,78900001.0
2005-12-28 16:42:00,1.16606,1.16621,1.16604,1.16612,67399999.0
2005-12-28 16:43:00,1.16605,1.16615,1.16605,1.1661,95799999.0
2005-12-28 16:44:00,1.16608,1.16608,1.16586,1.16586,56099999.0
2005-12-28 16:45:00,1.16594,1.16599,1.16574,1.16584,98300000.0
2005-12-28 16:46:00,1.16582,1.16582,1.16562,1.16562,53899999.0
2005-12-28 16:47:00,1.16555,1.16555,1.16545,1.16545,9600000.0
2005-12-28 16:48:00,1.16533,1.16544,1.16533,1.16541,136499999.0
2005-12-28 16:49:00,1.16532,1.16532,1.1651,1.16517,128399998.0
2005-12-28 16:50:00,1.16515,1.1653,1.16515,1.16524,96400001.0
2005-12-28 16:51:00,1.16529,1.16529,1.16523,1.16528,56000000.0
2005-12-28 16:52:00,1.16532,1.16541,1.16532,1.16541,27000001.0
2005-12-28 16:53:00,1.16553,1.16569,1.1655,1.16553,125700001.0
2005-12-28 16:54:00,1.16553,1.16577,1.16553,1.16567,35100000.0
2005-12-28 16:55:00,1.16545,1.16564,1.16545,1.16564,65800001.0
2005-12-28 16:56:00,1.16555,1.16555,1.16542,1.16546,34299999.0
2005-12-28 16:57:00,1.16549,1.16557,1.16548,1.16552,45400000.0
2005-12-28 16:58:00,1.16545,1.16559,1.16545,1.16553,44700000.0
2005-12-28 16:59:00,1.16547,1.1656,1.16512,1.16512,124000001.0
2005-12-28 17:00:00,1.16537,1.16561,1.16518,1.16561,108800000.0
2005-12-28 17:01:00,1.16568,1.16584,1.16558,1.1658,151199996.0
2005-12-28 17:02:00,1.16586,1.16586,1.16561,1.16561,40700000.0
2005-12-28 17:03:00,1.16558,1.16569,1.16553,1.16569,122300000.0
2005-12-28 17:04:00,1.16569,1.16583,1.16565,1.16581,74299999.0
2005-12-28 17:05:00,1.16588,1.16596,1.16576,1.16596,142399999.0
2005-12-28 17:06:00,1.16603,1.16615,1.16603,1.16611,95600000.0
2005-12-28 17:07:00,1.16615,1.16615,1.166,1.16608,98100001.0
2005-12-28 17:08:00,1.16607,1.16633,1.16607,1.16633,103800000.0
2005-12-28 17:09:00,1.16642,1.16649,1.16634,1.16635,92300001.0
2005-12-28 17:10:00,1.16622,1.16624,1.16605,1.16611,72700001.0
2005-12-28 17:11:00,1.166,1.16628,1.16589,1.16628,33100000.0
2005-12-28 17:12:00,1.16642,1.16688,1.16642,1.16688,105100000.0
2005-12-28 17:13:00,1.16677,1.16678,1.16677,1.16678,30300000.0
2005-12-28 17:14:00,1.16656,1.16656,1.16645,1.16645,21600000.0
2005-12-28 17:15:00,1.16614,1.16614,1.16604,1.16604,41800000.0
2005-12-28 17:16:00,1.16608,1.16611,1.16597,1.16597,97100002.0
2005-12-28 17:17:00,1.16588,1.16588,1.1657,1.16582,82599999.0
2005-12-28 17:18:00,1.16586,1.16586,1.16577,1.16583,76700000.0
2005-12-28 17:19:00,1.16592,1.16592,1.16573,1.1658,90900001.0
2005-12-28 17:20:00,1.16575,1.16582,1.16573,1.16582,157199999.0
2005-12-28 17:21:00,1.16572,1.16572,1.1655,1.16567,55200001.0
2005-12-28 17:22:00,1.16571,1.16578,1.16569,1.16577,111700000.0
2005-12-28 17:23:00,1.16567,1.16567,1.16498,1.16498,78300000.0
2005-12-28 17:24:00,1.16475,1.16491,1.16463,1.16491,63900000.0
2005-12-28 17:25:00,1.1647,1.1647,1.1645,1.1645,48900000.0
2005-12-28 17:26:00,1.16416,1.16416,1.1635,1.1635,128900001.0
2005-12-28 17:27:00,1.16342,1.16342,1.16239,1.16239,148199998.0
2005-12-28 17:28:00,1.16217,1.16246,1.1621,1.16246,108800000.0
2005-12-28 17:29:00,1.16253,1.16255,1.16244,1.16255,80700002.0
2005-12-28 17:30:00,1.16257,1.16274,1.16247,1.16258,147799996.0
2005-12-28 17:31:00,1.16269,1.16284,1.16264,1.16265,80400001.0
2005-12-28 17:32:00,1.16266,1.16287,1.16266,1.1627,99900002.0
2005-12-28 17:33:00,1.16256,1.16256,1.16249,1.16249,6400000.0
2005-12-28 17:34:00,1.16254,1.16272,1.16254,1.1627,123399999.0
2005-12-28 17:35:00,1.16261,1.16261,1.16245,1.16245,163399995.0
2005-12-28 17:36:00,1.16252,1.16259,1.16242,1.16249,20700000.0
2005-12-28 17:37:00,1.16238,1.16238,1.16226,1.16237,76799998.0
2005-12-28 17:38:00,1.16253,1.16274,1.16247,1.16268,76900000.0
2005-12-28 17:39:00,1.16289,1.16295,1.16285,1.16292,104000001.0
2005-12-28 17:40:00,1.16302,1.16318,1.16302,1.16318,80700002.0
2005-12-28 17:41:00,1.16337,1.16353,1.16337,1.16353,45400001.0
2005-12-28 17:42:00,1.16365,1.16385,1.16365,1.16377,87899999.0
2005-12-28 17:43:00,1.16388,1.16388,1.16377,1.16377,16900000.0
2005-12-28 17:44:00,1.1637,1.16375,1.16368,1.16369,111099999.0
2005-12-28 17:45:00,1.16365,1.16372,1.1635,1.16355,109300000.0
2005-12-28 17:46:00,1.16354,1.16354,1.16313,1.16313,132600000.0
2005-12-28 17:47:00,1.16278,1.16278,1.16263,1.16263,41999998.0
2005-12-28 17:48:00,1.16237,1.16243,1.16237,1.16243,8800000.0
2005-12-28 17:49:00,1.16259,1.16268,1.16259,1.16268,21500000.0
2005-12-28 17:50:00,1.16273,1.16279,1.16259,1.16259,147300001.0
2005-12-28 17:51:00,1.16257,1.1626,1.16248,1.16248,103599998.0
2005-12-28 17:52:00,1.16248,1.1625,1.16242,1.16248,62699999.0
2005-12-28 17:53:00,1.16243,1.16254,1.16243,1.16251,164400001.0
2005-12-28 17:54:00,1.16269,1.16287,1.16269,1.16279,73600001.0
2005-12-28 17:55:00,1.1627,1.16275,1.16257,1.16275,113499999.0
2005-12-28 17:56:00,1.16277,1.16285,1.16275,1.16285,47899999.0
2005-12-28 17:57:00,1.16286,1.16294,1.16265,1.16265,198999995.0
2005-12-28 17:58:00,1.16261,1.16268,1.16243,1.16244,96200001.0
2005-12-28 17:59:00,1.16237,1.16244,1.16237,1.16239,139099998.0
2005-12-28 18:00:00,1.16242,1.16256,1.16237,1.16253,79189999.0
2005-12-28 18:01:00,1.16254,1.16281,1.16254,1.16259,481800004.0
2005-12-28 18:02:00,1.16263,1.16265,1.16251,1.16257,768000006.0
2005-12-28 18:03:00,1.16254,1.16261,1.16244,1.16254,894000001.0
2005-12-28 18:04:00,1.16244,1.16244,1.16206,1.16206,840299999.0
2005-12-28 18:05:00,1.1621,1.16222,1.162,1.1622,1092200008.0
2005-12-28 18:06:00,1.16225,1.16284,1.16207,1.16284,643800004.0
2005-12-28 18:07:00,1.16292,1.16327,1.16292,1.16318,1177899999.0
2005-12-28 18:08:00,1.16324,1.16358,1.16324,1.16358,889299998.0
2005-12-28 18:09:00,1.16358,1.16388,1.16336,1.16336,335200000.0
2005-12-28 18:10:00,1.16334,1.16334,1.16282,1.16293,823400002.0
2005-12-28 18:11:00,1.16308,1.16323,1.163,1.16323,830399996.0
2005-12-28 18:12:00,1.16328,1.1633,1.16285,1.16285,93899999.0
2005-12-28 18:13:00,1.16277,1.16279,1.16244,1.16244,541400000.0
2005-12-28 18:14:00,1.16238,1.16263,1.16221,1.16263,436800001.0
2005-12-28 18:15:00,1.16264,1.16266,1.16248,1.16252,909200001.0
2005-12-28 18:16:00,1.16252,1.16268,1.16245,1.16267,575799997.0
2005-12-28 18:17:00,1.16273,1.1629,1.16263,1.1629,848589997.0
2005-12-28 18:18:00,1.16288,1.16299,1.16276,1.16295,585200005.0
2005-12-28 18:19:00,1.16302,1.16302,1.1629,1.16292,75800001.0
2005-12-28 18:20:00,1.16298,1.16301,1.16277,1.16279,634200001.0
2005-12-28 18:21:00,1.16283,1.1629,1.16283,1.16285,197000002.0
2005-12-28 18:22:00,1.1629,1.16297,1.1629,1.16295,270800005.0
2005-12-28 18:23:00,1.16293,1.16293,1.16263,1.16263,434099998.0
2005-12-28 18:24:00,1.16257,1.16261,1.16246,1.16255,607900002.0
2005-12-28 18:25:00,1.16252,1.16253,1.16239,1.1625,509200001.0
2005-12-28 18:26:00,1.16245,1.16245,1.16227,1.16227,812200002.0
2005-12-28 18:27:00,1.16232,1.16247,1.16232,1.16247,637600003.0
2005-12-28 18:28:00,1.16247,1.16253,1.1624,1.16242,416100003.0
2005-12-28 18:29:00,1.1624,1.1624,1.16235,1.1624,289700004.0
2005-12-28 18:30:00,1.16233,1.16233,1.16195,1.16195,825400001.0
2005-12-28 18:31:00,1.16187,1.16188,1.16168,1.16168,431600000.0
2005-12-28 18:32:00,1.16174,1.16174,1.16147,1.16153,336200000.0
2005-12-28 18:33:00,1.1615,1.16165,1.16145,1.1616,360290003.0
2005-12-28 18:34:00,1.16167,1.16198,1.16161,1.16198,263000000.0
2005-12-28 18:35:00,1.16209,1.16224,1.16207,1.1622,597100000.0
2005-12-28 18:36:00,1.16226,1.16238,1.16225,1.16231,507300001.0
2005-12-28 18:37:00,1.1623,1.16235,1.16225,1.16225,124499999.0
2005-12-28 18:38:00,1.16231,1.16247,1.1623,1.16247,226100000.0
2005-12-28 18:39:00,1.16253,1.16294,1.16249,1.16294,144600001.0
2005-12-28 18:40:00,1.16292,1.16292,1.16258,1.16281,695000002.0
2005-12-28 18:41:00,1.16284,1.16306,1.16283,1.16302,262300001.0
2005-12-28 18:42:00,1.16301,1.16321,1.16294,1.16321,497000003.0
2005-12-28 18:43:00,1.16323,1.16323,1.16308,1.1631,468900000.0
2005-12-28 18:44:00,1.16308,1.1631,1.16301,1.1631,410300002.0
2005-12-28 18:45:00,1.16314,1.16314,1.16299,1.16306,374099998.0
2005-12-28 18:46:00,1.16312,1.16323,1.1631,1.16319,239099999.0
2005-12-28 18:47:00,1.1632,1.1632,1.1632,1.1632,17500000.0
2005-12-28 18:48:00,1.16322,1.16329,1.16317,1.16325,141699997.0
2005-12-28 18:49:00,1.16338,1.16358,1.16338,1.16352,97900000.0
2005-12-28 18:50:00,1.16349,1.16349,1.16332,1.16345,81599999.0
2005-12-28 18:51:00,1.16345,1.16367,1.16345,1.16365,131100003.0
2005-12-28 18:52:00,1.16373,1.16395,1.16373,1.16395,183800002.0
2005-12-28 18:53:00,1.16408,1.16434,1.16408,1.16432,659500001.0
2005-12-28 18:54:00,1.16445,1.16483,1.16445,1.16477,210500001.0
2005-12-28 18:55:00,1.16465,1.16486,1.16453,1.16453,549700003.0
2005-12-28 18:56:00,1.16447,1.16447,1.16427,1.16427,265489999.0
2005-12-28 18:57:00,1.16434,1.16475,1.16434,1.16472,358400000.0
2005-12-28 18:58:00,1.16474,1.16474,1.16443,1.16443,217400000.0
2005-12-28 18:59:00,1.16425,1.16425,1.1635,1.1635,585299999.0
2005-12-28 19:00:00,1.16345,1.16347,1.16335,1.16342,357900001.0
2005-12-28 19:01:00,1.16333,1.16353,1.16332,1.16351,74000001.0
2005-12-28 19:02:00,1.16348,1.16348,1.1633,1.16333,206199999.0
2005-12-28 19:03:00,1.16338,1.16387,1.16338,1.16387,408900005.0
2005-12-28 19:04:00,1.16398,1.16398,1.16365,1.16367,166900000.0
2005-12-28 19:05:00,1.1636,1.16361,1.16334,1.1634,390000000.0
2005-12-28 19:06:00,1.16336,1.16336,1.16316,1.16327,534600011.0
2005-12-28 19:07:00,1.16333,1.1635,1.16333,1.1635,100399998.0
2005-12-28 19:08:00,1.16358,1.16375,1.16358,1.16364,694599999.0
2005-12-28 19:09:00,1.16364,1.16397,1.16349,1.16397,590399996.0
2005-12-28 19:10:00,1.16422,1.16435,1.16414,1.16432,94799999.0
2005-12-28 19:11:00,1.16441,1.16441,1.16418,1.16432,323100001.0
2005-12-28 19:12:00,1.16423,1.16439,1.16409,1.16409,267800003.0
2005-12-28 19:13:00,1.16407,1.16429,1.16407,1.16422,229400004.0
2005-12-28 19:14:00,1.16422,1.16452,1.16404,1.16409,346500003.0
2005-12-28 19:15:00,1.164,1.16401,1.16378,1.16378,489099997.0
2005-12-28 19:16:00,1.16367,1.16367,1.16339,1.16339,255000000.0
2005-12-28 19:17:00,1.16334,1.16343,1.16329,1.16341,317900006.0
2005-12-28 19:18:00,1.16341,1.1635,1.16322,1.16331,378199998.0
2005-12-28 19:19:00,1.16325,1.16356,1.16325,1.16356,210799997.0
2005-12-28 19:20:00,1.1637,1.16433,1.1637,1.16429,142000001.0
2005-12-28 19:21:00,1.1644,1.1644,1.16438,1.16438,123799998.0
2005-12-28 19:22:00,1.16441,1.16448,1.1644,1.16448,301500004.0
2005-12-28 19:23:00,1.16448,1.1646,1.16442,1.16459,92700002.0
2005-12-28 19:24:00,1.16452,1.16456,1.16447,1.16447,121900003.0
2005-12-28 19:25:00,1.16448,1.16453,1.16428,1.16428,144999999.0
2005-12-28 19:26:00,1.1643,1.16441,1.16423,1.16428,130500001.0
2005-12-28 19:27:00,1.16432,1.16449,1.16432,1.16443,420700002.0
2005-12-28 19:28:00,1.16449,1.16451,1.16447,1.16449,211200002.0
2005-12-28 19:29:00,1.16449,1.16453,1.16436,1.16453,137000000.0
2005-12-28 19:30:00,1.16462,1.16462,1.16447,1.1645,75000000.0
2005-12-28 19:31:00,1.16443,1.16443,1.1643,1.16438,37700001.0
2005-12-28 19:32:00,1.16431,1.16441,1.1642,1.16433,38500000.0
2005-12-28 19:33:00,1.16427,1.16435,1.16425,1.16427,331599999.0
2005-12-28 19:34:00,1.16428,1.16438,1.16413,1.16415,95299999.0
2005-12-28 19:35:00,1.1641,1.1641,1.1641,1.1641,44000001.0
2005-12-28 19:36:00,1.16413,1.16455,1.16412,1.16438,235600002.0
2005-12-28 19:37:00,1.16451,1.16451,1.16421,1.16423,356900001.0
2005-12-28 19:38:00,1.16417,1.16422,1.16407,1.16408,177300005.0
2005-12-28 19:39:00,1.16405,1.1642,1.16403,1.16409,466400003.0
2005-12-28 19:40:00,1.16418,1.16451,1.16416,1.16451,223200000.0
2005-12-28 19:41:00,1.1645,1.16458,1.16442,1.16442,284999999.0
2005-12-28 19:42:00,1.1644,1.1646,1.1644,1.1646,129199999.0
2005-12-28 19:43:00,1.16471,1.16476,1.16455,1.16455,90300002.0
2005-12-28 19:44:00,1.16452,1.16455,1.16426,1.16426,13900000.0
2005-12-28 19:45:00,1.1642,1.1642,1.16415,1.16415,120100001.0
2005-12-28 19:46:00,1.1642,1.1642,1.16417,1.1642,83500001.0
2005-12-28 19:47:00,1.16427,1.16433,1.16427,1.16433,67599998.0
2005-12-28 19:48:00,1.1644,1.1644,1.1644,1.1644,20000000.0
2005-12-28 19:49:00,1.16447,1.16498,1.16447,1.16498,243600002.0
2005-12-28 19:50:00,1.16504,1.16508,1.16502,1.16503,136600000.0
2005-12-28 19:51:00,1.16497,1.165,1.16497,1.165,18800000.0
2005-12-28 19:52:00,1.16492,1.16492,1.16472,1.16472,20400000.0
2005-12-28 19:53:00,1.16473,1.16498,1.16473,1.16498,124400000.0
2005-12-28 19:54:00,1.16502,1.16507,1.16502,1.16507,35299999.0
2005-12-28 19:55:00,1.16507,1.16507,1.16498,1.16498,133500000.0
2005-12-28 19:56:00,1.16513,1.16513,1.16485,1.16485,195300002.0
2005-12-28 19:57:00,1.16485,1.16489,1.16482,1.16482,134800000.0
2005-12-28 19:58:00,1.16482,1.16488,1.16479,1.16488,146300000.0
2005-12-28 19:59:00,1.1649,1.1649,1.1648,1.16483,142900000.0
2005-12-28 20:00:00,1.1649,1.16506,1.1649,1.16506,62800001.0
2005-12-28 20:01:00,1.16497,1.16497,1.16487,1.1649,49599999.0
2005-12-28 20:02:00,1.16489,1.1649,1.16476,1.16476,69000000.0
2005-12-28 20:03:00,1.16475,1.16483,1.16466,1.16468,583900004.0
2005-12-28 20:04:00,1.16468,1.16468,1.16392,1.16392,228199999.0
2005-12-28 20:05:00,1.16392,1.16407,1.1639,1.16395,99900000.0
2005-12-28 20:06:00,1.16402,1.16418,1.16402,1.16418,101600002.0
2005-12-28 20:07:00,1.16421,1.16437,1.16421,1.16437,230700001.0
2005-12-28 20:08:00,1.16439,1.16445,1.16435,1.16437,443800004.0
2005-12-28 20:09:00,1.16428,1.16434,1.16421,1.16432,269399997.0
2005-12-28 20:10:00,1.1643,1.1643,1.1642,1.1642,71699999.0
2005-12-28 20:11:00,1.1642,1.1642,1.1642,1.1642,215100001.0
2005-12-28 20:12:00,1.1642,1.16425,1.16417,1.1642,496999999.0
2005-12-28 20:13:00,1.16423,1.16423,1.16417,1.1642,172299998.0
2005-12-28 20:14:00,1.16415,1.16425,1.16415,1.1642,96800001.0
2005-12-28 20:15:00,1.16425,1.16427,1.16415,1.1642,554100002.0
2005-12-28 20:16:00,1.1642,1.1643,1.16417,1.16417,588300002.0
2005-12-28 20:17:00,1.16422,1.16445,1.16421,1.16429,224299998.0
2005-12-28 20:18:00,1.16427,1.16427,1.16423,1.16423,150899998.0
2005-12-28 20:19:00,1.16419,1.16431,1.16419,1.16431,165100004.0
2005-12-28 20:20:00,1.16435,1.16448,1.16432,1.16432,255800001.0
2005-12-28 20:21:00,1.1643,1.16435,1.16425,1.16428,316899999.0
2005-12-28 20:22:00,1.16433,1.16435,1.16423,1.16435,361700000.0
2005-12-28 20:23:00,1.16429,1.16438,1.16418,1.1642,409400002.0
2005-12-28 20:24:00,1.16423,1.1643,1.1642,1.16424,246199996.0
2005-12-28 20:25:00,1.1643,1.1643,1.16425,1.16425,110600001.0
2005-12-28 20:26:00,1.16428,1.16446,1.1642,1.16446,195399999.0
2005-12-28 20:27:00,1.16451,1.16455,1.16436,1.16436,260500000.0
2005-12-28 20:28:00,1.16438,1.16443,1.16429,1.16431,801700002.0
2005-12-28 20:29:00,1.16423,1.16426,1.16413,1.16417,401099998.0
2005-12-28 20:30:00,1.16413,1.1642,1.16413,1.1642,260199998.0
2005-12-28 20:31:00,1.16421,1.16421,1.16405,1.16405,470000004.0
2005-12-28 20:32:00,1.16402,1.1641,1.16402,1.1641,354599996.0
2005-12-28 20:33:00,1.16405,1.16415,1.16405,1.16407,244300000.0
2005-12-28 20:34:00,1.16405,1.1641,1.16403,1.16405,123799999.0
2005-12-28 20:35:00,1.16408,1.16412,1.16404,1.1641,127900000.0
2005-12-28 20:36:00,1.1641,1.16412,1.164,1.1641,416599998.0
2005-12-28 20:37:00,1.1641,1.1641,1.16403,1.16405,183099997.0
2005-12-28 20:38:00,1.16405,1.1641,1.16402,1.1641,320500002.0
2005-12-28 20:39:00,1.16413,1.1645,1.16412,1.1645,515500002.0
2005-12-28 20:40:00,1.16449,1.16449,1.16417,1.16417,418600008.0
2005-12-28 20:41:00,1.16412,1.1642,1.16412,1.1642,499499999.0
2005-12-28 20:42:00,1.16418,1.16418,1.16408,1.16409,372400000.0
2005-12-28 20:43:00,1.16409,1.16418,1.16405,1.16408,322399997.0
2005-12-28 20:44:00,1.16417,1.16439,1.16417,1.16433,49600002.0
2005-12-28 20:45:00,1.16431,1.16431,1.16416,1.1642,240599999.0
2005-12-28 20:46:00,1.16425,1.16438,1.16425,1.16429,186400004.0
2005-12-28 20:47:00,1.16425,1.16425,1.1642,1.16422,148600000.0
2005-12-28 20:48:00,1.16425,1.16425,1.1642,1.16425,75500001.0
2005-12-28 20:49:00,1.16425,1.16427,1.16415,1.16425,290300000.0
2005-12-28 20:50:00,1.1642,1.1642,1.1642,1.1642,170699999.0
2005-12-28 20:51:00,1.16425,1.16431,1.1642,1.16431,94700000.0
2005-12-28 20:52:00,1.16433,1.16433,1.16426,1.16426,100699997.0
2005-12-28 20:53:00,1.16423,1.16434,1.16423,1.16425,236800001.0
2005-12-28 20:54:00,1.16428,1.16433,1.16415,1.16423,510899999.0
2005-12-28 20:55:00,1.16433,1.16433,1.16425,1.1643,180200003.0
2005-12-28 20:56:00,1.1643,1.16433,1.16423,1.16433,372099999.0
2005-12-28 20:57:00,1.16428,1.16441,1.16428,1.16441,386300006.0
2005-12-28 20:58:00,1.16443,1.16449,1.16436,1.16443,316900004.0
2005-12-28 20:59:00,1.16437,1.16447,1.16437,1.16445,261099999.0
2005-12-28 21:00:00,1.1645,1.1646,1.16444,1.16445,960099992.0
2005-12-28 21:01:00,1.16446,1.16475,1.16446,1.16475,601600002.0
2005-12-28 21:02:00,1.1648,1.16508,1.1648,1.16496,132900001.0
2005-12-28 21:03:00,1.16502,1.16502,1.16479,1.16485,474200002.0
2005-12-28 21:04:00,1.16488,1.16496,1.1648,1.16488,699500001.0
2005-12-28 21:05:00,1.16485,1.16486,1.16467,1.16477,985500009.0
2005-12-28 21:06:00,1.16489,1.16489,1.16477,1.16478,180100000.0
2005-12-28 21:07:00,1.1648,1.16485,1.1647,1.16473,547299997.0
2005-12-28 21:08:00,1.16468,1.16484,1.16468,1.16484,151600000.0
2005-12-28 21:09:00,1.16478,1.16487,1.16477,1.16485,96700002.0
2005-12-28 21:10:00,1.16485,1.16485,1.16475,1.1648,437300000.0
2005-12-28 21:11:00,1.1648,1.16482,1.16475,1.16475,347700001.0
2005-12-28 21:12:00,1.16484,1.16496,1.16484,1.16495,273000000.0
2005-12-28 21:13:00,1.16495,1.16495,1.16476,1.16482,637700005.0
2005-12-28 21:14:00,1.16488,1.16488,1.16474,1.16484,147900000.0
2005-12-28 21:15:00,1.16486,1.16497,1.16486,1.16495,110700001.0
2005-12-28 21:16:00,1.16484,1.16496,1.16484,1.1649,166100000.0
2005-12-28 21:17:00,1.16493,1.16493,1.16485,1.16493,89900004.0
2005-12-28 21:18:00,1.16502,1.16511,1.16498,1.16509,155699998.0
2005-12-28 21:19:00,1.16503,1.16504,1.16488,1.16488,156399997.0
2005-12-28 21:20:00,1.16489,1.16498,1.16489,1.16495,42900000.0
2005-12-28 21:21:00,1.16497,1.16503,1.16497,1.16503,16700000.0
2005-12-28 21:22:00,1.16518,1.16532,1.16518,1.16532,23600000.0
2005-12-28 21:23:00,1.16542,1.16558,1.16542,1.16558,33500000.0
2005-12-28 21:24:00,1.16552,1.16564,1.16545,1.16564,165199998.0
2005-12-28 21:25:00,1.16561,1.16575,1.16561,1.16565,168799997.0
2005-12-28 21:26:00,1.16571,1.16578,1.1657,1.1657,103499998.0
2005-12-28 21:27:00,1.16573,1.16601,1.16573,1.166,169500001.0
2005-12-28 21:28:00,1.16602,1.16616,1.16602,1.16608,375300004.0
2005-12-28 21:29:00,1.16608,1.16608,1.1659,1.16593,134600000.0
2005-12-28 21:30:00,1.16604,1.16608,1.16602,1.16602,75900002.0
2005-12-28 21:31:00,1.166,1.166,1.166,1.166,64600002.0
2005-12-28 21:32:00,1.16596,1.16596,1.16579,1.16584,174500003.0
2005-12-28 21:33:00,1.1658,1.1658,1.1654,1.1654,108300000.0
2005-12-28 21:34:00,1.1654,1.1654,1.1654,1.1654,42800001.0
2005-12-28 21:35:00,1.16542,1.16551,1.16542,1.16549,93100000.0
2005-12-28 21:36:00,1.16545,1.16567,1.16545,1.16549,102200001.0
2005-12-28 21:37:00,1.16559,1.16559,1.16544,1.16544,43100000.0
2005-12-28 21:38:00,1.16542,1.16552,1.16542,1.16542,86600000.0
2005-12-28 21:39:00,1.1654,1.1654,1.16535,1.1654,430000001.0
2005-12-28 21:40:00,1.16542,1.1655,1.1654,1.16544,314100004.0
2005-12-28 21:41:00,1.16555,1.16558,1.16553,1.16558,82600000.0
2005-12-28 21:42:00,1.16556,1.16558,1.16543,1.16558,90599999.0
2005-12-28 21:43:00,1.16557,1.16557,1.16535,1.16535,136000002.0
2005-12-28 21:44:00,1.16535,1.1654,1.16535,1.1654,100900000.0
2005-12-28 21:45:00,1.16542,1.16557,1.16542,1.16557,164299999.0
2005-12-28 21:46:00,1.16555,1.16555,1.16541,1.16541,190199999.0
2005-12-28 21:47:00,1.16535,1.1654,1.16535,1.16538,225099999.0
2005-12-28 21:48:00,1.16538,1.16539,1.16531,1.16539,128500001.0
2005-12-28 21:49:00,1.16536,1.1655,1.16534,1.16545,70200001.0
2005-12-28 21:50:00,1.16552,1.16571,1.16552,1.1657,54800001.0
2005-12-28 21:51:00,1.16557,1.16586,1.16557,1.16567,110400000.0
2005-12-28 21:52:00,1.16563,1.16577,1.16563,1.16577,99000002.0
2005-12-28 21:53:00,1.16575,1.16575,1.16555,1.16568,241000003.0
2005-12-28 21:54:00,1.1657,1.16575,1.16565,1.16565,212599998.0
2005-12-28 21:55:00,1.1657,1.1657,1.16567,1.1657,83199998.0
2005-12-28 21:56:00,1.16573,1.1658,1.16573,1.1658,18400000.0
2005-12-28 21:57:00,1.16566,1.16566,1.16554,1.16557,66099999.0
2005-12-28 21:58:00,1.16544,1.16574,1.16544,1.16565,86500000.0
2005-12-28 21:59:00,1.16555,1.16586,1.16555,1.16586,247800004.0
2005-12-28 22:00:00,1.16584,1.16584,1.16556,1.16556,201099998.0
2005-12-28 22:01:00,1.16558,1.16566,1.16547,1.16547,128900000.0
2005-12-28 22:02:00,1.16544,1.16557,1.16533,1.16533,557299998.0
2005-12-28 22:03:00,1.16525,1.16538,1.16525,1.16538,145800002.0
2005-12-28 22:04:00,1.16543,1.16543,1.16529,1.16538,160300001.0
2005-12-28 22:05:00,1.1654,1.16545,1.16535,1.16535,64700002.0
2005-12-28 22:06:00,1.16535,1.16545,1.16535,1.1654,157900000.0
2005-12-28 22:07:00,1.16545,1.16545,1.16535,1.16545,61700000.0
2005-12-28 22:08:00,1.16543,1.16545,1.1654,1.16545,75399999.0
2005-12-28 22:09:00,1.16532,1.16542,1.16518,1.16518,168000001.0
2005-12-28 22:10:00,1.16518,1.16522,1.16518,1.16519,101900001.0
2005-12-28 22:11:00,1.16522,1.16526,1.16522,1.16522,61600001.0
2005-12-28 22:12:00,1.16522,1.16525,1.16517,1.1652,190900002.0
2005-12-28 22:13:00,1.16517,1.16518,1.16512,1.16512,78500000.0
2005-12-28 22:14:00,1.16513,1.16513,1.16499,1.16502,132100001.0
2005-12-28 22:15:00,1.16509,1.16513,1.16506,1.16507,144600002.0
2005-12-28 22:16:00,1.16505,1.16508,1.165,1.16508,133200000.0
2005-12-28 22:17:00,1.16485,1.16485,1.16453,1.16459,81099998.0
2005-12-28 22:18:00,1.16453,1.16453,1.16441,1.16441,66700000.0
2005-12-28 22:19:00,1.16437,1.1645,1.16437,1.16447,16000000.0
2005-12-28 22:20:00,1.16445,1.16445,1.1642,1.1642,80200002.0
2005-12-28 22:21:00,1.16415,1.16415,1.16405,1.16405,147900001.0
2005-12-28 22:22:00,1.16395,1.16395,1.16366,1.16366,136000000.0
2005-12-28 22:23:00,1.16362,1.16384,1.16357,1.16384,94600001.0
2005-12-28 22:24:00,1.16387,1.16387,1.16365,1.16384,145000000.0
2005-12-28 22:25:00,1.16391,1.16411,1.16391,1.1641,129500002.0
2005-12-28 22:26:00,1.16427,1.16442,1.16427,1.16441,120199999.0
2005-12-28 22:27:00,1.16449,1.16456,1.16445,1.1645,334800001.0
2005-12-28 22:28:00,1.16443,1.16444,1.16443,1.16443,43099999.0
2005-12-28 22:29:00,1.1644,1.16445,1.16435,1.16435,182799997.0
2005-12-28 22:30:00,1.16436,1.16443,1.16436,1.16443,53300001.0
2005-12-28 22:31:00,1.1645,1.1645,1.16445,1.16445,7200000.0
2005-12-28 22:32:00,1.16446,1.16446,1.16429,1.16441,167100001.0
2005-12-28 22:33:00,1.16432,1.16432,1.16371,1.16391,97799999.0
2005-12-28 22:34:00,1.16385,1.16405,1.16385,1.16391,423400002.0
2005-12-28 22:35:00,1.16394,1.16399,1.16345,1.16345,159599995.0
2005-12-28 22:36:00,1.16325,1.16334,1.16303,1.16323,83399999.0
2005-12-28 22:37:00,1.16313,1.16313,1.16276,1.16276,105699999.0
2005-12-28 22:38:00,1.16272,1.16285,1.16259,1.16285,119499998.0
2005-12-28 22:39:00,1.16294,1.16302,1.16278,1.16301,151100001.0
2005-12-28 22:40:00,1.16308,1.16336,1.16308,1.16336,99700000.0
2005-12-28 22:41:00,1.16354,1.16384,1.16354,1.16363,25500000.0
2005-12-28 22:42:00,1.1636,1.16421,1.1636,1.16421,62300000.0
2005-12-28 22:43:00,1.16445,1.16455,1.16435,1.16455,201800000.0
2005-12-28 22:44:00,1.16456,1.16457,1.16436,1.16436,191400000.0
2005-12-28 22:45:00,1.1644,1.16448,1.16433,1.16444,67200000.0
2005-12-28 22:46:00,1.16446,1.16446,1.16437,1.16443,78099999.0
2005-12-28 22:47:00,1.16439,1.16439,1.16436,1.16436,33499999.0
2005-12-28 22:48:00,1.16448,1.16448,1.16436,1.16436,141600002.0
2005-12-28 22:49:00,1.1644,1.1644,1.16435,1.16435,64800000.0
2005-12-28 22:50:00,1.16442,1.16453,1.16442,1.16445,41700000.0
2005-12-28 22:51:00,1.16455,1.16455,1.16445,1.16453,63599999.0
2005-12-28 22:52:00,1.16443,1.16446,1.16432,1.16432,157199999.0
2005-12-28 22:53:00,1.16431,1.16436,1.1641,1.16424,128500000.0
2005-12-28 22:54:00,1.16425,1.1643,1.16425,1.16425,133299999.0
2005-12-28 22:55:00,1.1643,1.16442,1.16424,1.16428,233200000.0
2005-12-28 22:56:00,1.1643,1.16441,1.1643,1.16434,148100002.0
2005-12-28 22:57:00,1.1642,1.16425,1.1642,1.1642,158900000.0
2005-12-28 22:58:00,1.1643,1.1643,1.1642,1.1643,95600002.0
2005-12-28 22:59:00,1.16425,1.16425,1.16395,1.16405,135399995.0
2005-12-28 23:00:00,1.16404,1.16411,1.16404,1.16411,20100000.0
2005-12-28 23:01:00,1.1644,1.16445,1.16438,1.1644,114600002.0
2005-12-28 23:02:00,1.1644,1.16443,1.16435,1.1644,87900002.0
2005-12-28 23:03:00,1.16449,1.16449,1.16446,1.16446,41199999.0
2005-12-28 23:04:00,1.16443,1.16458,1.16443,1.16458,81100002.0
2005-12-28 23:05:00,1.16458,1.16458,1.16445,1.16446,149800001.0
2005-12-28 23:06:00,1.1645,1.16455,1.1644,1.1645,161500001.0
2005-12-28 23:07:00,1.16452,1.16475,1.16445,1.16475,138900000.0
2005-12-28 23:08:00,1.16473,1.16473,1.16456,1.1646,95399998.0
2005-12-28 23:09:00,1.1646,1.16465,1.16453,1.16465,147100003.0
2005-12-28 23:10:00,1.16463,1.16463,1.16455,1.16455,20800000.0
2005-12-28 23:11:00,1.16457,1.16474,1.16453,1.16464,124199998.0
2005-12-28 23:12:00,1.1646,1.16465,1.16455,1.16462,64900002.0
2005-12-28 23:13:00,1.16467,1.16486,1.16467,1.16485,120400002.0
2005-12-28 23:14:00,1.16476,1.16495,1.16476,1.16495,59200000.0
2005-12-28 23:15:00,1.16506,1.16506,1.16482,1.16482,147900001.0
2005-12-28 23:16:00,1.16481,1.16491,1.16478,1.16489,77300000.0
2005-12-28 23:17:00,1.1649,1.16495,1.16483,1.16483,77900000.0
2005-12-28 23:18:00,1.16488,1.16488,1.16478,1.16478,56199999.0
2005-12-28 23:19:00,1.1649,1.16514,1.1649,1.16512,98899998.0
2005-12-28 23:20:00,1.165,1.165,1.16487,1.1649,135000003.0
2005-12-28 23:21:00,1.16504,1.16511,1.16504,1.16511,28400000.0
2005-12-28 23:22:00,1.1651,1.16518,1.165,1.1651,118400003.0
2005-12-28 23:23:00,1.16506,1.16507,1.1649,1.1649,27100000.0
2005-12-28 23:24:00,1.1649,1.1649,1.1649,1.1649,16100000.0
2005-12-28 23:25:00,1.16501,1.16501,1.16487,1.16487,171700002.0
2005-12-28 23:26:00,1.16485,1.16495,1.16482,1.1649,120300000.0
2005-12-28 23:27:00,1.16492,1.1651,1.16491,1.1651,89199999.0
2005-12-28 23:28:00,1.16511,1.16511,1.16498,1.16499,75400002.0
2005-12-28 23:29:00,1.1651,1.16515,1.16497,1.16497,107200000.0
2005-12-28 23:30:00,1.16487,1.16496,1.16485,1.16485,57900000.0
2005-12-28 23:31:00,1.16494,1.16496,1.16494,1.16496,12900000.0
2005-12-28 23:32:00,1.165,1.165,1.16483,1.16488,156600001.0
2005-12-28 23:33:00,1.16491,1.16506,1.16491,1.16506,70600002.0
2005-12-28 23:34:00,1.16502,1.16511,1.16499,1.16508,100200001.0
2005-12-28 23:35:00,1.1649,1.16506,1.1649,1.16502,197900002.0
2005-12-28 23:36:00,1.16497,1.16516,1.16497,1.16503,89700000.0
2005-12-28 23:37:00,1.16484,1.16484,1.16481,1.16481,32300001.0
2005-12-28 23:38:00,1.16465,1.16489,1.16465,1.16487,96000000.0
2005-12-28 23:39:00,1.16485,1.16496,1.16485,1.1649,124100002.0
2005-12-28 23:40:00,1.16494,1.16498,1.16494,1.16498,38399998.0
2005-12-28 23:41:00,1.16511,1.16513,1.16506,1.16513,54800000.0
2005-12-28 23:42:00,1.1651,1.16515,1.16502,1.1651,118000000.0
2005-12-28 23:43:00,1.16508,1.16509,1.16503,1.16503,60600000.0
2005-12-28 23:44:00,1.16502,1.16509,1.165,1.16501,203500002.0
2005-12-28 23:45:00,1.16511,1.16511,1.165,1.16503,76599999.0
2005-12-28 23:46:00,1.16495,1.16495,1.16495,1.16495,2400000.0
2005-12-28 23:47:00,1.165,1.165,1.165,1.165,34700001.0
2005-12-28 23:48:00,1.165,1.165,1.16495,1.16495,55899999.0
2005-12-28 23:49:00,1.16495,1.165,1.16492,1.16495,149399997.0
2005-12-28 23:50:00,1.16504,1.16511,1.16504,1.16511,43799999.0
2005-12-28 23:51:00,1.16506,1.16516,1.165,1.16511,89900001.0
2005-12-28 23:52:00,1.16512,1.1652,1.16512,1.16515,30300000.0
2005-12-28 23:53:00,1.16518,1.16528,1.16517,1.16528,77100000.0
2005-12-28 23:54:00,1.16522,1.16522,1.16507,1.16507,15300000.0
2005-12-28 23:55:00,1.16495,1.16508,1.16495,1.16508,45500000.0
2005-12-28 23:56:00,1.16495,1.16507,1.16495,1.16503,46300001.0
2005-12-28 23:57:00,1.16515,1.16517,1.16509,1.16513,100700004.0
2005-12-28 23:58:00,1.16505,1.16515,1.16502,1.16513,85399999.0
2005-12-28 23:59:00,1.16505,1.16508,1.16505,1.16508,18300000.0
2005-12-29 00:00:00,1.16515,1.16515,1.1651,1.1651,26700000.0
2005-12-29 00:01:00,1.16544,1.16561,1.16533,1.16542,110100001.0
2005-12-29 00:02:00,1.16539,1.16558,1.16531,1.16547,107000002.0
2005-12-29 00:03:00,1.16533,1.16575,1.16533,1.16556,113900002.0
2005-12-29 00:04:00,1.16555,1.16564,1.16537,1.1655,116200001.0
2005-12-29 00:05:00,1.16547,1.16581,1.16547,1.16581,139400001.0
2005-12-29 00:06:00,1.16577,1.16581,1.16542,1.16552,52299999.0
2005-12-29 00:07:00,1.16553,1.16574,1.16544,1.16566,154399999.0
2005-12-29 00:08:00,1.16555,1.16576,1.16547,1.16547,123999999.0
2005-12-29 00:09:00,1.16545,1.16569,1.16545,1.16566,119699999.0
2005-12-29 00:10:00,1.16548,1.16559,1.16545,1.16556,154800000.0
2005-12-29 00:11:00,1.16574,1.16576,1.16549,1.16557,136600000.0
2005-12-29 00:12:00,1.16567,1.16578,1.16567,1.16568,59400001.0
2005-12-29 00:13:00,1.1657,1.16602,1.16565,1.16602,66300000.0
2005-12-29 00:14:00,1.16589,1.16589,1.16558,1.16563,154799998.0
2005-12-29 00:15:00,1.16577,1.16579,1.16548,1.16548,109100000.0
2005-12-29 00:16:00,1.1655,1.16559,1.1654,1.16547,35600000.0
2005-12-29 00:17:00,1.16542,1.16554,1.16523,1.16529,72500000.0
2005-12-29 00:18:00,1.16531,1.16552,1.16519,1.16535,124300000.0
2005-12-29 00:19:00,1.16547,1.16552,1.16526,1.16545,74200000.0
2005-12-29 00:20:00,1.16538,1.16546,1.16529,1.16546,47600002.0
2005-12-29 00:21:00,1.16544,1.16555,1.16534,1.16545,142500000.0
2005-12-29 00:22:00,1.16521,1.16543,1.16521,1.16537,206300002.0
2005-12-29 00:23:00,1.1654,1.16552,1.16527,1.16545,96600002.0
2005-12-29 00:24:00,1.16541,1.16541,1.16505,1.16505,51600000.0
2005-12-29 00:25:00,1.16528,1.16557,1.16506,1.16525,57000001.0
2005-12-29 00:26:00,1.16539,1.16551,1.16524,1.16531,156300001.0
2005-12-29 00:27:00,1.16536,1.16543,1.16527,1.16536,61699999.0
2005-12-29 00:28:00,1.16525,1.16544,1.16515,1.16529,99299999.0
2005-12-29 00:29:00,1.16537,1.16557,1.16529,1.16532,74199999.0
2005-12-29 00:30:00,1.16503,1.16506,1.16496,1.16497,62699999.0
2005-12-29 00:31:00,1.165,1.16505,1.16495,1.16495,24800000.0
2005-12-29 00:32:00,1.165,1.165,1.165,1.165,2400000.0
2005-12-29 00:33:00,1.16498,1.165,1.16498,1.165,16000000.0
2005-12-29 00:34:00,1.16505,1.16507,1.16492,1.16507,118100000.0
2005-12-29 00:35:00,1.16502,1.16502,1.165,1.165,11700000.0
2005-12-29 00:36:00,1.16493,1.16505,1.16492,1.16492,51699999.0
2005-12-29 00:37:00,1.16498,1.16505,1.16498,1.16505,19100000.0
2005-12-29 00:38:00,1.16495,1.165,1.16492,1.16497,72599999.0
2005-12-29 00:39:00,1.16495,1.16495,1.16493,1.16493,56800000.0
2005-12-29 00:40:00,1.16497,1.16502,1.16497,1.165,40500001.0
2005-12-29 00:41:00,1.165,1.16505,1.165,1.16505,38500001.0
2005-12-29 00:42:00,1.16505,1.16505,1.165,1.165,3200000.0
2005-12-29 00:43:00,1.16495,1.16505,1.16495,1.16505,93100000.0
2005-12-29 00:44:00,1.16495,1.16502,1.16495,1.165,99700000.0
2005-12-29 00:45:00,1.16499,1.16505,1.16486,1.16492,157600001.0
2005-12-29 00:46:00,1.16495,1.16495,1.16495,1.16495,34900002.0
2005-12-29 00:47:00,1.1649,1.16495,1.16482,1.1649,105399999.0
2005-12-29 00:48:00,1.16489,1.16489,1.16484,1.16488,31400001.0
2005-12-29 00:49:00,1.16482,1.16485,1.16475,1.16475,91200000.0
2005-12-29 00:50:00,1.16485,1.16485,1.16478,1.1648,141900003.0
2005-12-29 00:51:00,1.1648,1.16485,1.16472,1.1648,50800000.0
2005-12-29 00:52:00,1.16481,1.16488,1.16478,1.16488,100400000.0
2005-12-29 00:53:00,1.16485,1.1649,1.16485,1.1649,41100000.0
2005-12-29 00:54:00,1.16495,1.16495,1.16485,1.16495,129700003.0
2005-12-29 00:55:00,1.1649,1.16495,1.16485,1.16485,124100000.0
2005-12-29 00:56:00,1.16487,1.1649,1.16482,1.16487,137500001.0
2005-12-29 00:57:00,1.1649,1.16495,1.16482,1.16492,123500001.0
2005-12-29 00:58:00,1.16485,1.1649,1.16485,1.1649,6400000.0
2005-12-29 00:59:00,1.1649,1.16495,1.1649,1.1649,73500000.0
2005-12-29 01:00:00,1.1649,1.16498,1.1649,1.16498,97199999.0
2005-12-29 01:01:00,1.16495,1.16495,1.16485,1.1649,54600000.0
2005-12-29 01:02:00,1.1649,1.16495,1.16485,1.1649,38999999.0
2005-12-29 01:03:00,1.16495,1.16495,1.16482,1.16495,70600000.0
2005-12-29 01:04:00,1.16488,1.16494,1.16478,1.16489,148299998.0
2005-12-29 01:05:00,1.16492,1.16492,1.16469,1.1648,132500000.0
2005-12-29 01:06:00,1.1649,1.16505,1.1649,1.16505,15200000.0
2005-12-29 01:07:00,1.16515,1.16515,1.16507,1.16509,132400001.0
2005-12-29 01:08:00,1.16511,1.16531,1.16508,1.16531,48900000.0
2005-12-29 01:09:00,1.16535,1.16535,1.16535,1.16535,8800000.0
2005-12-29 01:10:00,1.16532,1.16532,1.16532,1.16532,11200000.0
2005-12-29 01:11:00,1.1653,1.1653,1.1653,1.1653,9700000.0
2005-12-29 01:12:00,1.1653,1.1653,1.1653,1.1653,37099998.0
2005-12-29 01:13:00,1.16526,1.16526,1.16524,1.16524,3200000.0
2005-12-29 01:14:00,1.16515,1.16515,1.16515,1.16515,59900002.0
2005-12-29 01:15:00,1.16523,1.16523,1.16521,1.16522,72699997.0
2005-12-29 01:16:00,1.16528,1.1653,1.16522,1.16525,60700001.0
2005-12-29 01:17:00,1.16533,1.16533,1.16529,1.16532,144300003.0
2005-12-29 01:18:00,1.16529,1.16541,1.16529,1.16541,41499999.0
2005-12-29 01:19:00,1.1654,1.1654,1.1654,1.1654,45100000.0
2005-12-29 01:20:00,1.16532,1.1654,1.16532,1.16535,21500000.0
2005-12-29 01:21:00,1.16538,1.1654,1.16535,1.16535,83500001.0
2005-12-29 01:22:00,1.1654,1.1654,1.16521,1.16525,1900000.0
2005-12-29 01:23:00,1.16527,1.16535,1.16527,1.16535,46300001.0
2005-12-29 01:24:00,1.16532,1.16532,1.1652,1.1652,34100000.0
2005-12-29 01:25:00,1.16522,1.16531,1.16518,1.16531,56800000.0
2005-12-29 01:26:00,1.16531,1.16541,1.16522,1.16522,80699998.0
2005-12-29 01:27:00,1.16527,1.16527,1.16514,1.16515,61800002.0
2005-12-29 01:28:00,1.16525,1.16525,1.16518,1.16518,35000000.0
2005-12-29 01:29:00,1.16522,1.16522,1.16506,1.1651,83100000.0
2005-12-29 01:30:00,1.16512,1.16518,1.16509,1.16518,44600000.0
2005-12-29 01:31:00,1.1651,1.1651,1.16505,1.1651,23800000.0
2005-12-29 01:32:00,1.16506,1.16509,1.16506,1.16509,14700000.0
2005-12-29 01:33:00,1.16507,1.16507,1.16483,1.16483,52900002.0
2005-12-29 01:34:00,1.16476,1.16494,1.1647,1.16494,51800001.0
2005-12-29 01:35:00,1.16501,1.16501,1.16494,1.16494,22100000.0
2005-12-29 01:36:00,1.16495,1.16495,1.16485,1.1649,81699999.0
2005-12-29 01:37:00,1.16482,1.1649,1.16482,1.1649,50299999.0
2005-12-29 01:38:00,1.16485,1.16501,1.16485,1.165,182900002.0
2005-12-29 01:39:00,1.16496,1.16503,1.16492,1.16503,62900000.0
2005-12-29 01:40:00,1.1649,1.16503,1.1649,1.16503,5600000.0
2005-12-29 01:41:00,1.16508,1.16509,1.16496,1.16496,31200000.0
2005-12-29 01:42:00,1.165,1.165,1.165,1.165,800000.0
2005-12-29 01:43:00,1.16498,1.16501,1.16496,1.16501,34000000.0
2005-12-29 01:44:00,1.16483,1.16485,1.16479,1.16479,79000001.0
2005-12-29 01:45:00,1.1648,1.1648,1.1648,1.1648,11200000.0
2005-12-29 01:46:00,1.16474,1.16488,1.16474,1.16487,18400000.0
2005-12-29 01:47:00,1.16487,1.165,1.16487,1.165,29300000.0
2005-12-29 01:48:00,1.16505,1.16505,1.16498,1.165,49500000.0
2005-12-29 01:49:00,1.16508,1.1651,1.16503,1.16503,51300000.0
2005-12-29 01:50:00,1.16497,1.16505,1.16497,1.16505,19900000.0
2005-12-29 01:51:00,1.16502,1.16502,1.16495,1.16495,66299999.0
2005-12-29 01:52:00,1.165,1.16505,1.16495,1.16505,91600000.0
2005-12-29 01:53:00,1.165,1.165,1.165,1.165,125700001.0
2005-12-29 01:54:00,1.165,1.165,1.16495,1.165,71500000.0
2005-12-29 01:55:00,1.1649,1.16505,1.1649,1.16505,64800000.0
2005-12-29 01:56:00,1.165,1.165,1.165,1.165,40700001.0
2005-12-29 01:57:00,1.16505,1.16505,1.16493,1.16495,184500002.0
2005-12-29 01:58:00,1.165,1.165,1.16492,1.16492,14300000.0
2005-12-29 01:59:00,1.16495,1.165,1.16495,1.165,58700000.0
2005-12-29 02:00:00,1.16493,1.165,1.16492,1.16492,107099999.0
2005-12-29 02:01:00,1.16503,1.16503,1.16503,1.16503,4000000.0
2005-12-29 02:02:00,1.165,1.165,1.165,1.165,4600000.0
2005-12-29 02:03:00,1.16498,1.16505,1.1649,1.16502,92200001.0
2005-12-29 02:04:00,1.165,1.165,1.16497,1.16497,83900001.0
2005-12-29 02:05:00,1.16505,1.16505,1.16492,1.165,147900001.0
2005-12-29 02:06:00,1.1649,1.16509,1.1649,1.16509,104400000.0
2005-12-29 02:07:00,1.16515,1.16515,1.16502,1.16505,129300001.0
2005-12-29 02:08:00,1.1651,1.1651,1.16505,1.16505,76100000.0
2005-12-29 02:09:00,1.1651,1.1651,1.16505,1.16505,7200000.0
2005-12-29 02:10:00,1.16508,1.16522,1.16508,1.16518,115500000.0
2005-12-29 02:11:00,1.1652,1.1652,1.16515,1.1652,58699999.0
2005-12-29 02:12:00,1.16518,1.16518,1.16518,1.16518,1200000.0
2005-12-29 02:13:00,1.1652,1.1652,1.1652,1.1652,3200000.0
2005-12-29 02:14:00,1.1652,1.1652,1.1652,1.1652,16700000.0
2005-12-29 02:15:00,1.16525,1.16525,1.16515,1.16525,61900000.0
2005-12-29 02:16:00,1.1652,1.1652,1.1652,1.1652,23199999.0
2005-12-29 02:17:00,1.16525,1.16525,1.16522,1.16522,64200001.0
2005-12-29 02:18:00,1.16515,1.16515,1.16515,1.16515,800000.0
2005-12-29 02:19:00,1.16512,1.16522,1.1651,1.1652,115499998.0
2005-12-29 02:20:00,1.16515,1.16528,1.16515,1.16518,88400001.0
2005-12-29 02:21:00,1.16505,1.1651,1.16505,1.1651,27000000.0
2005-12-29 02:22:00,1.1651,1.16515,1.16505,1.16515,91799999.0
2005-12-29 02:23:00,1.16507,1.16515,1.165,1.16515,73999999.0
2005-12-29 02:24:00,1.16517,1.16537,1.16517,1.16532,65800000.0
2005-12-29 02:25:00,1.16523,1.16523,1.16515,1.16517,86200001.0
2005-12-29 02:26:00,1.16517,1.16517,1.16492,1.16503,141500002.0
2005-12-29 02:27:00,1.16512,1.16517,1.16512,1.16517,30400000.0
2005-12-29 02:28:00,1.1652,1.1652,1.1652,1.1652,32900002.0
2005-12-29 02:29:00,1.16515,1.16528,1.16514,1.16528,73100001.0
2005-12-29 02:30:00,1.16527,1.16527,1.16516,1.16521,61400001.0
2005-12-29 02:31:00,1.1652,1.16525,1.16518,1.16518,33000000.0
2005-12-29 02:32:00,1.16527,1.16528,1.16526,1.16528,51300001.0
2005-12-29 02:33:00,1.16535,1.16535,1.1653,1.1653,42200000.0
2005-12-29 02:34:00,1.16522,1.16522,1.16496,1.16503,123999999.0
2005-12-29 02:35:00,1.16502,1.16511,1.16496,1.16496,79600001.0
2005-12-29 02:36:00,1.1649,1.1649,1.1649,1.1649,50800000.0
2005-12-29 02:37:00,1.16495,1.16495,1.16485,1.16485,51199998.0
2005-12-29 02:38:00,1.16485,1.1649,1.16485,1.1649,70100000.0
2005-12-29 02:39:00,1.16491,1.16503,1.16486,1.16503,98200003.0
2005-12-29 02:40:00,1.165,1.16512,1.16496,1.16496,89800000.0
2005-12-29 02:41:00,1.165,1.165,1.16495,1.16495,16000000.0
2005-12-29 02:42:00,1.16504,1.1652,1.16504,1.1652,48000002.0
2005-12-29 02:43:00,1.16523,1.16523,1.16503,1.16503,132900003.0
2005-12-29 02:44:00,1.16499,1.16506,1.16499,1.16506,6400000.0
2005-12-29 02:45:00,1.16508,1.16508,1.16499,1.16505,77900000.0
2005-12-29 02:46:00,1.1651,1.16512,1.1651,1.16512,74299999.0
2005-12-29 02:47:00,1.16518,1.16518,1.16515,1.16515,46800001.0
2005-12-29 02:48:00,1.16522,1.16525,1.16515,1.1652,138800003.0
2005-12-29 02:49:00,1.16529,1.16529,1.16526,1.16526,21600000.0
2005-12-29 02:50:00,1.16533,1.16544,1.16531,1.16531,48900000.0
2005-12-29 02:51:00,1.16527,1.16541,1.16527,1.16532,85599997.0
2005-12-29 02:52:00,1.16555,1.1656,1.16555,1.1656,22300000.0
2005-12-29 02:53:00,1.16576,1.16612,1.16561,1.1659,145000002.0
2005-12-29 02:54:00,1.16573,1.16573,1.16567,1.16567,28700001.0
2005-12-29 02:55:00,1.16569,1.16569,1.16563,1.16563,28600000.0
2005-12-29 02:56:00,1.16579,1.16579,1.16576,1.16576,11200000.0
2005-12-29 02:57:00,1.1658,1.1658,1.16575,1.16575,16100000.0
2005-12-29 02:58:00,1.16582,1.16588,1.1658,1.16581,110800000.0
2005-12-29 02:59:00,1.16589,1.166,1.16583,1.16595,130500002.0
2005-12-29 03:00:00,1.16592,1.16601,1.16584,1.16588,80799999.0
2005-12-29 03:01:00,1.1659,1.1659,1.1659,1.1659,39000000.0
2005-12-29 03:02:00,1.16589,1.16589,1.16566,1.16569,180100001.0
2005-12-29 03:03:00,1.16564,1.16569,1.16555,1.16569,74000000.0
2005-12-29 03:04:00,1.1657,1.1657,1.16535,1.16535,130900001.0
2005-12-29 03:05:00,1.16543,1.16563,1.16543,1.16554,66499999.0
2005-12-29 03:06:00,1.16553,1.16553,1.16551,1.16553,20000000.0
2005-12-29 03:07:00,1.16546,1.16566,1.16546,1.1655,92400001.0
2005-12-29 03:08:00,1.16553,1.16557,1.1655,1.16553,51800001.0
2005-12-29 03:09:00,1.16562,1.16569,1.16562,1.16568,86099999.0
2005-12-29 03:10:00,1.16567,1.16567,1.16567,1.16567,12000000.0
2005-12-29 03:11:00,1.16575,1.16575,1.16565,1.16565,27799999.0
2005-12-29 03:12:00,1.1657,1.16575,1.1657,1.16572,25100001.0
2005-12-29 03:13:00,1.16577,1.16577,1.16562,1.16565,63000001.0
2005-12-29 03:14:00,1.1657,1.16575,1.16565,1.16565,62300000.0
2005-12-29 03:15:00,1.16565,1.1657,1.16563,1.16563,59999998.0
2005-12-29 03:16:00,1.1657,1.16578,1.1657,1.16578,4000000.0
2005-12-29 03:17:00,1.1657,1.1657,1.16548,1.16548,117099999.0
2005-12-29 03:18:00,1.16557,1.16571,1.16548,1.16571,137199998.0
2005-12-29 03:19:00,1.16572,1.16572,1.16559,1.16568,115800001.0
2005-12-29 03:20:00,1.16575,1.16575,1.1657,1.1657,20800000.0
2005-12-29 03:21:00,1.16573,1.16575,1.16565,1.16575,153000002.0
2005-12-29 03:22:00,1.16571,1.16578,1.16567,1.16578,64900002.0
2005-12-29 03:23:00,1.16573,1.16587,1.16573,1.1658,65100000.0
2005-12-29 03:24:00,1.16577,1.1658,1.16577,1.1658,1600000.0
2005-12-29 03:25:00,1.16581,1.16589,1.16575,1.16589,63900001.0
2005-12-29 03:26:00,1.16591,1.16591,1.16579,1.16588,58199999.0
2005-12-29 03:27:00,1.16586,1.16589,1.16576,1.16586,72800001.0
2005-12-29 03:28:00,1.1658,1.16594,1.1658,1.16589,99999999.0
2005-12-29 03:29:00,1.1659,1.1659,1.1658,1.16582,67999999.0
2005-12-29 03:30:00,1.16594,1.1661,1.16594,1.16602,91200000.0
2005-12-29 03:31:00,1.16605,1.1661,1.166,1.1661,37000002.0
2005-12-29 03:32:00,1.16607,1.16607,1.16603,1.16603,7200000.0
2005-12-29 03:33:00,1.16588,1.16595,1.16588,1.16595,48700001.0
2005-12-29 03:34:00,1.16588,1.16595,1.16588,1.16595,28899999.0
2005-12-29 03:35:00,1.16585,1.1659,1.16585,1.1659,58999999.0
2005-12-29 03:36:00,1.16582,1.16595,1.16582,1.16595,58000000.0
2005-12-29 03:37:00,1.1659,1.1659,1.1659,1.1659,16700001.0
2005-12-29 03:38:00,1.16585,1.16595,1.16585,1.16595,900000.0
2005-12-29 03:39:00,1.1659,1.16595,1.16587,1.1659,59200000.0
2005-12-29 03:40:00,1.16585,1.16595,1.16585,1.1659,85100001.0
2005-12-29 03:41:00,1.1659,1.16595,1.16585,1.16595,100400004.0
2005-12-29 03:42:00,1.16585,1.1659,1.16585,1.1659,68399998.0
2005-12-29 03:43:00,1.16598,1.16606,1.16592,1.16593,108900000.0
2005-12-29 03:44:00,1.166,1.166,1.16593,1.16593,29300000.0
2005-12-29 03:45:00,1.16597,1.16605,1.16595,1.16595,80000000.0
2005-12-29 03:46:00,1.166,1.16603,1.166,1.16603,13000000.0
2005-12-29 03:47:00,1.16603,1.16603,1.16595,1.166,123499999.0
2005-12-29 03:48:00,1.16595,1.16602,1.16595,1.16595,79200002.0
2005-12-29 03:49:00,1.166,1.16603,1.16595,1.16595,87300002.0
2005-12-29 03:50:00,1.16595,1.16605,1.16595,1.16605,38300001.0
2005-12-29 03:51:00,1.16602,1.16602,1.16588,1.16588,47100000.0
2005-12-29 03:52:00,1.16585,1.16585,1.16585,1.16585,800000.0
2005-12-29 03:53:00,1.16595,1.16595,1.16585,1.16595,90300001.0
2005-12-29 03:54:00,1.1659,1.1659,1.16585,1.1659,41800000.0
2005-12-29 03:55:00,1.1659,1.1659,1.1659,1.1659,20500000.0
2005-12-29 03:56:00,1.16582,1.16595,1.16582,1.16585,15200000.0
2005-12-29 03:57:00,1.1659,1.1659,1.1659,1.1659,3200000.0
2005-12-29 03:58:00,1.1658,1.16595,1.1658,1.16595,27100001.0
2005-12-29 03:59:00,1.16585,1.1659,1.16583,1.16583,68400001.0
2005-12-29 04:00:00,1.16582,1.16593,1.16582,1.16593,2400000.0
2005-12-29 04:01:00,1.16592,1.16592,1.16577,1.16587,60600001.0
2005-12-29 04:02:00,1.16595,1.16595,1.16595,1.16595,23200000.0
2005-12-29 04:03:00,1.16582,1.16582,1.16563,1.16576,41000000.0
2005-12-29 04:04:00,1.16585,1.16585,1.16575,1.16575,44000002.0
2005-12-29 04:05:00,1.1658,1.1658,1.1658,1.1658,5600000.0
2005-12-29 04:06:00,1.16579,1.16579,1.16566,1.16573,69800000.0
2005-12-29 04:07:00,1.1657,1.16575,1.16565,1.16575,47100000.0
2005-12-29 04:08:00,1.16565,1.1657,1.16565,1.1657,23100001.0
2005-12-29 04:09:00,1.16572,1.16575,1.1657,1.16573,34700000.0
2005-12-29 04:10:00,1.16572,1.16577,1.16566,1.16572,114899999.0
2005-12-29 04:11:00,1.16565,1.1657,1.16565,1.1657,84000000.0
2005-12-29 04:12:00,1.1657,1.1657,1.16551,1.16553,159800001.0
2005-12-29 04:13:00,1.1655,1.1655,1.16536,1.1655,40100001.0
2005-12-29 04:14:00,1.16558,1.16561,1.16547,1.16547,79999999.0
2005-12-29 04:15:00,1.1655,1.16558,1.16548,1.16558,55400002.0
2005-12-29 04:16:00,1.16555,1.1656,1.16555,1.1656,28000000.0
2005-12-29 04:17:00,1.1655,1.16558,1.1655,1.16558,67899999.0
2005-12-29 04:18:00,1.1656,1.16562,1.1656,1.16562,26400000.0
2005-12-29 04:19:00,1.16556,1.16571,1.16535,1.16553,150400004.0
2005-12-29 04:20:00,1.16555,1.16555,1.1655,1.1655,19100000.0
2005-12-29 04:21:00,1.16545,1.1655,1.1654,1.16548,92800002.0
2005-12-29 04:22:00,1.16546,1.16567,1.16546,1.16567,95799999.0
2005-12-29 04:23:00,1.1657,1.1657,1.16565,1.16565,97099998.0
2005-12-29 04:24:00,1.16563,1.16581,1.16561,1.16573,97600000.0
2005-12-29 04:25:00,1.16576,1.16583,1.16565,1.16583,65599999.0
2005-12-29 04:26:00,1.16585,1.16585,1.16585,1.16585,5600000.0
2005-12-29 04:27:00,1.1659,1.16598,1.1659,1.16598,46599999.0
2005-12-29 04:28:00,1.1658,1.1658,1.1658,1.1658,4800000.0
2005-12-29 04:29:00,1.1659,1.16592,1.1658,1.16585,138199999.0
2005-12-29 04:30:00,1.16585,1.16595,1.16585,1.16595,42500000.0
2005-12-29 04:31:00,1.16595,1.16595,1.16585,1.1659,24000001.0
2005-12-29 04:32:00,1.16582,1.16593,1.16582,1.1659,86199998.0
2005-12-29 04:33:00,1.16585,1.1659,1.1658,1.16585,125999999.0
2005-12-29 04:34:00,1.1659,1.16595,1.16585,1.1659,57500000.0
2005-12-29 04:35:00,1.16592,1.16592,1.1659,1.1659,17500000.0
2005-12-29 04:36:00,1.16587,1.16595,1.16587,1.16595,73300000.0
2005-12-29 04:37:00,1.16588,1.16588,1.16584,1.16584,40299999.0
2005-12-29 04:38:00,1.1658,1.1659,1.1658,1.16589,137100002.0
2005-12-29 04:39:00,1.16588,1.1659,1.16588,1.1659,15100000.0
2005-12-29 04:40:00,1.16582,1.16582,1.16558,1.16558,123399997.0
2005-12-29 04:41:00,1.16565,1.16574,1.16565,1.16566,36600001.0
2005-12-29 04:42:00,1.16567,1.16567,1.16563,1.16563,66300002.0
2005-12-29 04:43:00,1.16559,1.16569,1.16554,1.1656,130900000.0
2005-12-29 04:44:00,1.1656,1.1656,1.1656,1.1656,21500001.0
2005-12-29 04:45:00,1.16561,1.16582,1.16561,1.16582,48299998.0
2005-12-29 04:46:00,1.1659,1.16592,1.16585,1.1659,73699998.0
2005-12-29 04:47:00,1.16585,1.16595,1.16585,1.16587,134600001.0
2005-12-29 04:48:00,1.16593,1.16595,1.16593,1.16593,8800000.0
2005-12-29 04:49:00,1.166,1.166,1.16592,1.16595,116599998.0
2005-12-29 04:50:00,1.16595,1.16605,1.16595,1.16595,28400000.0
2005-12-29 04:51:00,1.16605,1.16605,1.16595,1.166,117800001.0
2005-12-29 04:52:00,1.16597,1.16597,1.16584,1.16588,39200000.0
2005-12-29 04:53:00,1.16587,1.16595,1.16585,1.1659,43900000.0
2005-12-29 04:54:00,1.1659,1.16592,1.16585,1.1659,78200001.0
2005-12-29 04:55:00,1.16585,1.16595,1.16585,1.16592,108000000.0
2005-12-29 04:56:00,1.16585,1.16595,1.16582,1.1659,78300000.0
2005-12-29 04:57:00,1.16595,1.16595,1.16585,1.1659,80900002.0
2005-12-29 04:58:00,1.1659,1.1659,1.1659,1.1659,31000000.0
2005-12-29 04:59:00,1.16589,1.16596,1.16589,1.16595,85700002.0
2005-12-29 05:00:00,1.166,1.166,1.1659,1.1659,1700000.0
2005-12-29 05:01:00,1.16598,1.16598,1.16592,1.16598,94300001.0
2005-12-29 05:02:00,1.16598,1.16601,1.16586,1.16592,32100001.0
2005-12-29 05:03:00,1.16599,1.16608,1.16599,1.16608,8700000.0
2005-12-29 05:04:00,1.16605,1.16615,1.16605,1.1661,44499999.0
2005-12-29 05:05:00,1.1661,1.1661,1.1661,1.1661,25500000.0
2005-12-29 05:06:00,1.16616,1.16629,1.16616,1.16629,30300000.0
2005-12-29 05:07:00,1.16643,1.16643,1.16615,1.16628,126100000.0
2005-12-29 05:08:00,1.1663,1.1663,1.1663,1.1663,800000.0
2005-12-29 05:09:00,1.1663,1.16635,1.16623,1.16623,62700000.0
2005-12-29 05:10:00,1.16623,1.16623,1.16616,1.1662,95800000.0
2005-12-29 05:11:00,1.16618,1.16618,1.16609,1.16609,4800000.0
2005-12-29 05:12:00,1.16612,1.16615,1.1661,1.1661,73200001.0
2005-12-29 05:13:00,1.16604,1.16617,1.16604,1.16615,147500002.0
2005-12-29 05:14:00,1.1662,1.1662,1.16609,1.16612,37400000.0
2005-12-29 05:15:00,1.16605,1.1661,1.16603,1.16603,50499999.0
2005-12-29 05:16:00,1.16615,1.16617,1.16605,1.16605,48700000.0
2005-12-29 05:17:00,1.1661,1.16612,1.16605,1.16605,80900000.0
2005-12-29 05:18:00,1.16608,1.16615,1.16608,1.1661,102500001.0
2005-12-29 05:19:00,1.1661,1.1661,1.16602,1.16602,43200000.0
2005-12-29 05:20:00,1.16618,1.16618,1.16605,1.1661,69600000.0
2005-12-29 05:21:00,1.1661,1.1661,1.1661,1.1661,11300000.0
2005-12-29 05:22:00,1.16617,1.16633,1.16617,1.16633,73399998.0
2005-12-29 05:23:00,1.16638,1.16645,1.16635,1.16638,130800002.0
2005-12-29 05:24:00,1.16642,1.16642,1.16627,1.16627,5700000.0
2005-12-29 05:25:00,1.1663,1.1663,1.1663,1.1663,800000.0
2005-12-29 05:26:00,1.1663,1.16635,1.16625,1.16625,99900002.0
2005-12-29 05:27:00,1.16625,1.1663,1.16625,1.1663,55000002.0
2005-12-29 05:28:00,1.1663,1.1663,1.1663,1.1663,11200000.0
2005-12-29 05:29:00,1.1663,1.1663,1.16625,1.16627,64500000.0
2005-12-29 05:30:00,1.16622,1.1663,1.16622,1.16625,87300000.0
2005-12-29 05:31:00,1.1663,1.16635,1.16622,1.1663,94000001.0
2005-12-29 05:32:00,1.16635,1.16635,1.16635,1.16635,17600000.0
2005-12-29 05:33:00,1.1663,1.1663,1.1663,1.1663,36700000.0
2005-12-29 05:34:00,1.16625,1.1663,1.16623,1.16623,110700000.0
2005-12-29 05:35:00,1.1663,1.1663,1.16628,1.16628,6400000.0
2005-12-29 05:36:00,1.1663,1.16635,1.1663,1.16635,36299999.0
2005-12-29 05:37:00,1.16625,1.1663,1.16625,1.1663,18300000.0
2005-12-29 05:38:00,1.1663,1.16635,1.1662,1.1662,27299999.0
2005-12-29 05:39:00,1.1663,1.16635,1.16625,1.16635,117000001.0
2005-12-29 05:40:00,1.16628,1.16635,1.16625,1.1663,172700001.0
2005-12-29 05:41:00,1.16633,1.16635,1.1663,1.16635,40100000.0
2005-12-29 05:42:00,1.16635,1.16635,1.1663,1.1663,47400002.0
2005-12-29 05:43:00,1.16622,1.16638,1.16622,1.16638,48700002.0
2005-12-29 05:44:00,1.16625,1.16635,1.16625,1.16628,36900000.0
2005-12-29 05:45:00,1.1662,1.16635,1.1662,1.16625,145500000.0
2005-12-29 05:46:00,1.1663,1.16635,1.1663,1.16635,50499999.0
2005-12-29 05:47:00,1.1663,1.16633,1.16623,1.1663,146000000.0
2005-12-29 05:48:00,1.16625,1.1663,1.16625,1.1663,26500000.0
2005-12-29 05:49:00,1.1663,1.16633,1.1663,1.16633,22100000.0
2005-12-29 05:50:00,1.16625,1.16629,1.16613,1.16614,90500001.0
2005-12-29 05:51:00,1.16604,1.16621,1.16604,1.16604,40100000.0
2005-12-29 05:52:00,1.16615,1.16615,1.16602,1.16602,175900002.0
2005-12-29 05:53:00,1.16608,1.16615,1.166,1.16615,118799999.0
2005-12-29 05:54:00,1.16615,1.16615,1.1661,1.1661,62200001.0
2005-12-29 05:55:00,1.1661,1.16612,1.16605,1.16612,90899997.0
2005-12-29 05:56:00,1.16607,1.1661,1.16607,1.1661,54800000.0
2005-12-29 05:57:00,1.16605,1.1661,1.16605,1.1661,50700001.0
2005-12-29 05:58:00,1.1661,1.16615,1.16605,1.16605,147100004.0
2005-12-29 05:59:00,1.16605,1.16605,1.16605,1.16605,4800000.0
2005-12-29 06:00:00,1.1661,1.1662,1.16609,1.16609,36200000.0
2005-12-29 06:01:00,1.16613,1.16624,1.16607,1.1662,34300001.0
2005-12-29 06:02:00,1.16615,1.16625,1.1661,1.16615,148900003.0
2005-12-29 06:03:00,1.16615,1.16622,1.16611,1.16612,71600001.0
2005-12-29 06:04:00,1.16609,1.16616,1.16607,1.16607,70700000.0
2005-12-29 06:05:00,1.16615,1.16615,1.16602,1.16605,56599999.0
2005-12-29 06:06:00,1.1661,1.1661,1.16605,1.16605,79899998.0
2005-12-29 06:07:00,1.16615,1.16615,1.16605,1.16607,84100002.0
2005-12-29 06:08:00,1.1661,1.1661,1.166,1.16604,91299999.0
2005-12-29 06:09:00,1.166,1.166,1.16595,1.16595,31099999.0
2005-12-29 06:10:00,1.16607,1.16607,1.1659,1.16602,92300000.0
2005-12-29 06:11:00,1.1659,1.16598,1.16588,1.16589,64399999.0
2005-12-29 06:12:00,1.16581,1.16581,1.16563,1.16563,39000001.0
2005-12-29 06:13:00,1.16561,1.16564,1.16561,1.16564,17400000.0
2005-12-29 06:14:00,1.16562,1.16568,1.16557,1.16568,47000001.0
2005-12-29 06:15:00,1.1657,1.16575,1.16562,1.16575,97699999.0
2005-12-29 06:16:00,1.1657,1.16575,1.16565,1.16573,67200001.0
2005-12-29 06:17:00,1.16572,1.16587,1.16572,1.16587,53800000.0
2005-12-29 06:18:00,1.16591,1.16595,1.1658,1.16587,80900001.0
2005-12-29 06:19:00,1.16598,1.166,1.16593,1.166,43000001.0
2005-12-29 06:20:00,1.16597,1.166,1.16597,1.166,91399999.0
2005-12-29 06:21:00,1.16595,1.16608,1.16592,1.16608,116399998.0
2005-12-29 06:22:00,1.16626,1.16646,1.16626,1.16646,50499998.0
2005-12-29 06:23:00,1.16635,1.1664,1.16635,1.1664,40899999.0
2005-12-29 06:24:00,1.16642,1.16646,1.16631,1.16633,80199999.0
2005-12-29 06:25:00,1.16628,1.16628,1.16617,1.16617,67100000.0
2005-12-29 06:26:00,1.16638,1.16648,1.16635,1.16635,43899999.0
2005-12-29 06:27:00,1.1664,1.1664,1.16635,1.16638,40300000.0
2005-12-29 06:28:00,1.16635,1.16645,1.1663,1.1663,63600000.0
2005-12-29 06:29:00,1.16635,1.16645,1.16635,1.1664,99600000.0
2005-12-29 06:30:00,1.16642,1.16642,1.16642,1.16642,24100000.0
2005-12-29 06:31:00,1.1664,1.16645,1.16635,1.16635,119900001.0
2005-12-29 06:32:00,1.1664,1.1664,1.1664,1.1664,26300000.0
2005-12-29 06:33:00,1.1664,1.1664,1.1663,1.1663,31700000.0
2005-12-29 06:34:00,1.16638,1.1664,1.16637,1.1664,62000001.0
2005-12-29 06:35:00,1.16635,1.16645,1.16635,1.16635,224299998.0
2005-12-29 06:36:00,1.16633,1.16633,1.16633,1.16633,14300000.0
2005-12-29 06:37:00,1.1664,1.16642,1.16635,1.1664,121900003.0
2005-12-29 06:38:00,1.16648,1.16648,1.1664,1.1664,93200000.0
2005-12-29 06:39:00,1.16637,1.1664,1.16635,1.1664,97600002.0
2005-12-29 06:40:00,1.16643,1.16643,1.16623,1.16626,93600001.0
2005-12-29 06:41:00,1.16623,1.16636,1.16619,1.16636,143600000.0
2005-12-29 06:42:00,1.1664,1.16645,1.16633,1.1664,92500001.0
2005-12-29 06:43:00,1.16632,1.16637,1.16625,1.16625,83899999.0
2005-12-29 06:44:00,1.16612,1.16622,1.16612,1.16615,51100000.0
2005-12-29 06:45:00,1.1662,1.16625,1.16615,1.16615,55700000.0
2005-12-29 06:46:00,1.16625,1.16625,1.16615,1.16615,44900000.0
2005-12-29 06:47:00,1.16616,1.16636,1.16616,1.16636,87100000.0
2005-12-29 06:48:00,1.1664,1.16643,1.16635,1.16643,50000000.0
2005-12-29 06:49:00,1.16635,1.16635,1.16635,1.16635,9600000.0
2005-12-29 06:50:00,1.1664,1.16642,1.16635,1.1664,44699999.0
2005-12-29 06:51:00,1.16634,1.16634,1.16592,1.16633,71100001.0
2005-12-29 06:52:00,1.16628,1.16628,1.16607,1.16621,108699999.0
2005-12-29 06:53:00,1.16628,1.16628,1.16628,1.16628,800000.0
2005-12-29 06:54:00,1.16623,1.16623,1.16617,1.16617,50300000.0
2005-12-29 06:55:00,1.16619,1.16626,1.16618,1.16626,41700000.0
2005-12-29 06:56:00,1.1663,1.16635,1.1663,1.1663,139600000.0
2005-12-29 06:57:00,1.16626,1.16626,1.16619,1.16619,39000000.0
2005-12-29 06:58:00,1.16613,1.16613,1.16607,1.16607,4800000.0
2005-12-29 06:59:00,1.1659,1.16605,1.1659,1.166,147700000.0
2005-12-29 07:00:00,1.16595,1.166,1.16595,1.16595,36600000.0
2005-12-29 07:01:00,1.16605,1.16605,1.16595,1.16595,100699998.0
2005-12-29 07:02:00,1.166,1.166,1.16592,1.16592,24600001.0
2005-12-29 07:03:00,1.16605,1.16605,1.16595,1.166,98500000.0
2005-12-29 07:04:00,1.16595,1.166,1.1659,1.166,129700001.0
2005-12-29 07:05:00,1.16592,1.166,1.16592,1.166,5300000.0
2005-12-29 07:06:00,1.16605,1.16605,1.16595,1.166,109700003.0
2005-12-29 07:07:00,1.166,1.16602,1.16595,1.16595,23100000.0
2005-12-29 07:08:00,1.16595,1.16595,1.16595,1.16595,22300001.0
2005-12-29 07:09:00,1.16595,1.16605,1.16595,1.16595,125100003.0
2005-12-29 07:10:00,1.166,1.16602,1.166,1.16602,34300000.0
2005-12-29 07:11:00,1.166,1.166,1.166,1.166,10600000.0
2005-12-29 07:12:00,1.16595,1.16605,1.16595,1.16598,87600001.0
2005-12-29 07:13:00,1.166,1.16605,1.16592,1.166,86700000.0
2005-12-29 07:14:00,1.16595,1.166,1.16595,1.16597,18400000.0
2005-12-29 07:15:00,1.16597,1.16602,1.16597,1.166,99800001.0
2005-12-29 07:16:00,1.166,1.16605,1.1659,1.16595,96999999.0
2005-12-29 07:17:00,1.16597,1.166,1.16597,1.166,15300000.0
2005-12-29 07:18:00,1.16595,1.166,1.16595,1.166,114799999.0
2005-12-29 07:19:00,1.16595,1.166,1.16595,1.166,33600000.0
2005-12-29 07:20:00,1.16595,1.166,1.16595,1.166,64899999.0
2005-12-29 07:21:00,1.16597,1.16605,1.16595,1.166,168899999.0
2005-12-29 07:22:00,1.16595,1.166,1.16595,1.166,41599998.0
2005-12-29 07:23:00,1.166,1.166,1.166,1.166,8800000.0
2005-12-29 07:24:00,1.16602,1.16602,1.16595,1.16595,26500000.0
2005-12-29 07:25:00,1.166,1.16605,1.16595,1.16595,154999997.0
2005-12-29 07:26:00,1.166,1.16602,1.16595,1.16595,23200000.0
2005-12-29 07:27:00,1.166,1.166,1.16597,1.16597,24700001.0
2005-12-29 07:28:00,1.16595,1.16607,1.16595,1.166,83900001.0
2005-12-29 07:29:00,1.16592,1.166,1.16592,1.166,8900000.0
2005-12-29 07:30:00,1.16595,1.16595,1.16595,1.16595,47200001.0
2005-12-29 07:31:00,1.166,1.16605,1.16592,1.166,129800001.0
2005-12-29 07:32:00,1.16605,1.16605,1.166,1.166,6400000.0
2005-12-29 07:33:00,1.166,1.16602,1.16595,1.166,116800002.0
2005-12-29 07:34:00,1.166,1.166,1.16595,1.166,49099999.0
2005-12-29 07:35:00,1.16595,1.16605,1.16595,1.166,65700000.0
2005-12-29 07:36:00,1.16598,1.16598,1.16586,1.16596,142600001.0
2005-12-29 07:37:00,1.166,1.166,1.166,1.166,1800000.0
2005-12-29 07:38:00,1.16605,1.16605,1.16595,1.166,38400000.0
2005-12-29 07:39:00,1.16595,1.166,1.16595,1.16597,150200000.0
2005-12-29 07:40:00,1.16595,1.166,1.16595,1.16598,71900001.0
2005-12-29 07:41:00,1.16595,1.16595,1.16595,1.16595,76999998.0
2005-12-29 07:42:00,1.16597,1.16605,1.16595,1.16605,91900002.0
2005-12-29 07:43:00,1.16605,1.16605,1.16595,1.16595,41200000.0
2005-12-29 07:44:00,1.166,1.16605,1.1659,1.16605,78500000.0
2005-12-29 07:45:00,1.16592,1.16607,1.16592,1.16605,141200000.0
2005-12-29 07:46:00,1.16597,1.166,1.16597,1.166,33500000.0
2005-12-29 07:47:00,1.166,1.166,1.16595,1.16595,32700000.0
2005-12-29 07:48:00,1.166,1.16605,1.166,1.166,125000000.0
2005-12-29 07:49:00,1.166,1.16605,1.16595,1.166,84400000.0
2005-12-29 07:50:00,1.16605,1.16605,1.16605,1.16605,28000000.0
2005-12-29 07:51:00,1.166,1.16602,1.16595,1.16595,110000001.0
2005-12-29 07:52:00,1.16604,1.16604,1.16601,1.16601,59899999.0
2005-12-29 07:53:00,1.1661,1.1661,1.1661,1.1661,30900000.0
2005-12-29 07:54:00,1.1661,1.16615,1.16605,1.16605,60299999.0
2005-12-29 07:55:00,1.16615,1.16625,1.16612,1.16619,57100000.0
2005-12-29 07:56:00,1.16617,1.16617,1.16617,1.16617,8300000.0
2005-12-29 07:57:00,1.16605,1.16605,1.16575,1.16594,91599999.0
2005-12-29 07:58:00,1.16604,1.16614,1.16604,1.16611,86500000.0
2005-12-29 07:59:00,1.16607,1.16616,1.16605,1.16605,77000000.0
2005-12-29 08:00:00,1.16595,1.16605,1.16595,1.16605,63099999.0
2005-12-29 08:01:00,1.16595,1.16605,1.16595,1.16605,19900000.0
2005-12-29 08:02:00,1.16595,1.16605,1.16595,1.166,113699996.0
2005-12-29 08:03:00,1.16597,1.16605,1.16595,1.16605,60700000.0
2005-12-29 08:04:00,1.16597,1.16605,1.16595,1.16605,87899998.0
2005-12-29 08:05:00,1.166,1.16602,1.16595,1.166,99599998.0
2005-12-29 08:06:00,1.16605,1.16605,1.166,1.16605,81500001.0
2005-12-29 08:07:00,1.166,1.16602,1.16595,1.166,112400000.0
2005-12-29 08:08:00,1.16602,1.16602,1.166,1.166,28100000.0
2005-12-29 08:09:00,1.166,1.16605,1.16592,1.16592,89600000.0
2005-12-29 08:10:00,1.166,1.16605,1.1659,1.16605,99999999.0
2005-12-29 08:11:00,1.16602,1.16605,1.16593,1.16605,66500001.0
2005-12-29 08:12:00,1.16605,1.16605,1.166,1.166,48700002.0
2005-12-29 08:13:00,1.16603,1.16607,1.16595,1.16595,86000002.0
2005-12-29 08:14:00,1.16595,1.16605,1.16595,1.166,34800000.0
2005-12-29 08:15:00,1.166,1.16602,1.16595,1.16595,23800001.0
2005-12-29 08:16:00,1.166,1.166,1.16595,1.16595,11400000.0
2005-12-29 08:17:00,1.166,1.166,1.16595,1.16597,76300000.0
2005-12-29 08:18:00,1.16595,1.16595,1.16595,1.16595,38400002.0
2005-12-29 08:19:00,1.16605,1.16605,1.166,1.16605,74600002.0
2005-12-29 08:20:00,1.166,1.166,1.166,1.166,114500000.0
2005-12-29 08:21:00,1.16605,1.16605,1.16595,1.166,80399998.0
2005-12-29 08:22:00,1.166,1.16602,1.16598,1.166,57599998.0
2005-12-29 08:23:00,1.166,1.16605,1.16595,1.166,189399998.0
2005-12-29 08:24:00,1.16601,1.16618,1.16601,1.16618,49300000.0
2005-12-29 08:25:00,1.1662,1.1662,1.16612,1.1662,81700000.0
2005-12-29 08:26:00,1.16625,1.16625,1.16625,1.16625,19100000.0
2005-12-29 08:27:00,1.1661,1.16625,1.1661,1.16622,14400000.0
2005-12-29 08:28:00,1.1662,1.1662,1.1662,1.1662,3200000.0
2005-12-29 08:29:00,1.1662,1.1662,1.1661,1.1661,67700001.0
2005-12-29 08:30:00,1.16613,1.16622,1.16613,1.1662,47300000.0
2005-12-29 08:31:00,1.16622,1.16622,1.16615,1.1662,76500000.0
2005-12-29 08:32:00,1.16625,1.16625,1.16613,1.1662,157699999.0
2005-12-29 08:33:00,1.16616,1.16627,1.16611,1.16618,39100000.0
2005-12-29 08:34:00,1.1661,1.16615,1.16605,1.16615,51400001.0
2005-12-29 08:35:00,1.16617,1.16617,1.16605,1.16613,68299999.0
2005-12-29 08:36:00,1.16617,1.16617,1.16611,1.16611,60599998.0
2005-12-29 08:37:00,1.16613,1.16613,1.16607,1.16607,7800000.0
2005-12-29 08:38:00,1.16597,1.16597,1.16579,1.16579,146500002.0
2005-12-29 08:39:00,1.16575,1.16585,1.16575,1.1658,43099999.0
2005-12-29 08:40:00,1.16577,1.1658,1.16577,1.1658,79400002.0
2005-12-29 08:41:00,1.16584,1.16599,1.16581,1.16581,44500000.0
2005-12-29 08:42:00,1.16586,1.16589,1.16581,1.16581,105299999.0
2005-12-29 08:43:00,1.16585,1.16585,1.16573,1.16575,42900000.0
2005-12-29 08:44:00,1.16585,1.16585,1.16585,1.16585,36700001.0
2005-12-29 08:45:00,1.1658,1.16582,1.16578,1.1658,94600000.0
2005-12-29 08:46:00,1.1658,1.16582,1.1658,1.16582,29700001.0
2005-12-29 08:47:00,1.16581,1.16587,1.16575,1.16577,61699999.0
2005-12-29 08:48:00,1.16583,1.16587,1.1656,1.16582,56400000.0
2005-12-29 08:49:00,1.1658,1.16585,1.1658,1.16585,27900000.0
2005-12-29 08:50:00,1.16575,1.16585,1.16575,1.16585,148700002.0
2005-12-29 08:51:00,1.1658,1.16588,1.1658,1.16588,46000000.0
2005-12-29 08:52:00,1.1659,1.16592,1.1659,1.16592,160700003.0
2005-12-29 08:53:00,1.1659,1.16595,1.16585,1.16588,63300000.0
2005-12-29 08:54:00,1.16595,1.16617,1.16595,1.16599,131399999.0
2005-12-29 08:55:00,1.16602,1.16619,1.16595,1.16619,68300000.0
2005-12-29 08:56:00,1.16621,1.16629,1.16621,1.16627,146699999.0
2005-12-29 08:57:00,1.16613,1.16613,1.16583,1.16593,99300000.0
2005-12-29 08:58:00,1.16596,1.16598,1.16583,1.16598,31900000.0
2005-12-29 08:59:00,1.166,1.16605,1.166,1.166,70400001.0
2005-12-29 09:00:00,1.16597,1.16605,1.16595,1.16595,55200000.0
2005-12-29 09:01:00,1.16595,1.16595,1.16595,1.16595,23200000.0
2005-12-29 09:02:00,1.16605,1.1662,1.16605,1.16611,95199999.0
2005-12-29 09:03:00,1.16617,1.16619,1.16603,1.16603,118400002.0
2005-12-29 09:04:00,1.166,1.16602,1.166,1.166,83500000.0
2005-12-29 09:05:00,1.16598,1.16598,1.16587,1.16587,44000000.0
2005-12-29 09:06:00,1.16584,1.16595,1.16584,1.16594,35200000.0
2005-12-29 09:07:00,1.16603,1.16607,1.16603,1.16607,19300000.0
2005-12-29 09:08:00,1.1661,1.16613,1.16604,1.16607,98899998.0
2005-12-29 09:09:00,1.16593,1.16605,1.1659,1.16601,135300000.0
2005-12-29 09:10:00,1.16597,1.16597,1.16589,1.16589,105100000.0
2005-12-29 09:11:00,1.16582,1.16593,1.16582,1.1659,166900001.0
2005-12-29 09:12:00,1.16593,1.16595,1.16593,1.16595,63700001.0
2005-12-29 09:13:00,1.16594,1.16594,1.16591,1.16591,3200000.0
2005-12-29 09:14:00,1.16605,1.16605,1.166,1.166,47999999.0
2005-12-29 09:15:00,1.166,1.166,1.16595,1.16595,84300000.0
2005-12-29 09:16:00,1.166,1.166,1.16597,1.16597,40700000.0
2005-12-29 09:17:00,1.16597,1.16605,1.16595,1.16595,87600000.0
2005-12-29 09:18:00,1.16593,1.16595,1.16593,1.16595,47299998.0
2005-12-29 09:19:00,1.166,1.16612,1.16599,1.16599,73600002.0
2005-12-29 09:20:00,1.166,1.166,1.1659,1.166,17800000.0
2005-12-29 09:21:00,1.16602,1.16604,1.16602,1.16603,63500000.0
2005-12-29 09:22:00,1.16606,1.16606,1.16601,1.16601,4800000.0
2005-12-29 09:23:00,1.16595,1.166,1.16595,1.166,16100000.0
2005-12-29 09:24:00,1.16605,1.16605,1.16595,1.16595,81099999.0
2005-12-29 09:25:00,1.16598,1.16599,1.16588,1.16598,60600001.0
2005-12-29 09:26:00,1.166,1.166,1.166,1.166,38999999.0
2005-12-29 09:27:00,1.16596,1.16596,1.16585,1.16585,44000000.0
2005-12-29 09:28:00,1.16587,1.16587,1.16583,1.16583,115199998.0
2005-12-29 09:29:00,1.16578,1.16585,1.16578,1.16585,12800000.0
2005-12-29 09:30:00,1.1658,1.1658,1.16578,1.16578,27000000.0
2005-12-29 09:31:00,1.16584,1.16584,1.16581,1.16581,34999999.0
2005-12-29 09:32:00,1.16585,1.16586,1.16582,1.16582,36100000.0
2005-12-29 09:33:00,1.1658,1.1658,1.1658,1.1658,42200000.0
2005-12-29 09:34:00,1.16575,1.16575,1.16575,1.16575,40700001.0
2005-12-29 09:35:00,1.16578,1.16588,1.16578,1.16585,166999998.0
2005-12-29 09:36:00,1.16565,1.16565,1.16552,1.16552,7600000.0
2005-12-29 09:37:00,1.16528,1.16528,1.16497,1.16497,51300000.0
2005-12-29 09:38:00,1.16502,1.16508,1.16499,1.16508,146100002.0
2005-12-29 09:39:00,1.1651,1.16515,1.16505,1.16512,127999999.0
2005-12-29 09:40:00,1.16505,1.16505,1.16489,1.165,66000000.0
2005-12-29 09:41:00,1.16496,1.16512,1.16496,1.16512,115399999.0
2005-12-29 09:42:00,1.16527,1.16533,1.16521,1.16533,82600001.0
2005-12-29 09:43:00,1.16532,1.16543,1.16532,1.16537,81800000.0
2005-12-29 09:44:00,1.16536,1.16536,1.16525,1.16528,43600000.0
2005-12-29 09:45:00,1.16521,1.16524,1.16521,1.16524,12800000.0
2005-12-29 09:46:00,1.16525,1.16525,1.16525,1.16525,800000.0
2005-12-29 09:47:00,1.16513,1.16522,1.16513,1.1652,171900003.0
2005-12-29 09:48:00,1.16527,1.16531,1.16527,1.16531,53199999.0
2005-12-29 09:49:00,1.16542,1.16542,1.1654,1.1654,17600000.0
2005-12-29 09:50:00,1.16535,1.1654,1.16535,1.1654,46300001.0
2005-12-29 09:51:00,1.16542,1.16547,1.1654,1.16547,37000000.0
2005-12-29 09:52:00,1.16532,1.16542,1.16532,1.16538,66000000.0
2005-12-29 09:53:00,1.1654,1.1654,1.16526,1.16532,103700001.0
2005-12-29 09:54:00,1.1653,1.1653,1.16522,1.16525,67400000.0
2005-12-29 09:55:00,1.1653,1.16542,1.16527,1.16542,77600000.0
2005-12-29 09:56:00,1.16542,1.16546,1.16535,1.16535,72000001.0
2005-12-29 09:57:00,1.16544,1.16551,1.16539,1.16543,97200000.0
2005-12-29 09:58:00,1.16554,1.16556,1.16554,1.16556,33700000.0
2005-12-29 09:59:00,1.16558,1.16558,1.16552,1.16553,73900000.0
2005-12-29 10:00:00,1.16548,1.16566,1.16548,1.16566,78500000.0
2005-12-29 10:01:00,1.16567,1.16578,1.16567,1.16578,60600001.0
2005-12-29 10:02:00,1.1658,1.16585,1.16573,1.16578,173600000.0
2005-12-29 10:03:00,1.16577,1.16578,1.16557,1.16557,42700000.0
2005-12-29 10:04:00,1.16562,1.16564,1.16548,1.16557,126900000.0
2005-12-29 10:05:00,1.16553,1.16553,1.16544,1.16544,6400000.0
2005-12-29 10:06:00,1.16552,1.16563,1.16551,1.16563,35500000.0
2005-12-29 10:07:00,1.16552,1.16566,1.16552,1.16566,53500001.0
2005-12-29 10:08:00,1.16574,1.16586,1.16574,1.16586,52000001.0
2005-12-29 10:09:00,1.16586,1.16602,1.16584,1.16602,111100000.0
2005-12-29 10:10:00,1.16605,1.1661,1.16605,1.16607,32500000.0
2005-12-29 10:11:00,1.16612,1.16612,1.1661,1.1661,73400000.0
2005-12-29 10:12:00,1.16603,1.16615,1.16603,1.16615,145090005.0
2005-12-29 10:13:00,1.16612,1.16624,1.16612,1.16624,64500001.0
2005-12-29 10:14:00,1.16622,1.16627,1.16612,1.16614,105900002.0
2005-12-29 10:15:00,1.16618,1.16621,1.16608,1.16608,191599998.0
2005-12-29 10:16:00,1.16607,1.16613,1.16583,1.16583,75800000.0
2005-12-29 10:17:00,1.16593,1.16598,1.16592,1.16594,98300001.0
2005-12-29 10:18:00,1.16601,1.16627,1.16601,1.16606,110900001.0
2005-12-29 10:19:00,1.166,1.166,1.16592,1.16594,48700000.0
2005-12-29 10:20:00,1.16599,1.16607,1.16596,1.16606,57100001.0
2005-12-29 10:21:00,1.16592,1.16617,1.16577,1.16617,108799999.0
2005-12-29 10:22:00,1.16621,1.16647,1.16621,1.16634,121300000.0
2005-12-29 10:23:00,1.16632,1.16634,1.16632,1.16632,80300001.0
2005-12-29 10:24:00,1.16648,1.16648,1.16637,1.16643,103100002.0
2005-12-29 10:25:00,1.16637,1.16637,1.16616,1.16616,129799999.0
2005-12-29 10:26:00,1.16613,1.16613,1.16589,1.16596,186999998.0
2005-12-29 10:27:00,1.16599,1.16599,1.16593,1.16593,29499999.0
2005-12-29 10:28:00,1.16585,1.16595,1.16581,1.16586,87800000.0
2005-12-29 10:29:00,1.16575,1.16585,1.16573,1.16578,104600000.0
2005-12-29 10:30:00,1.16563,1.16563,1.16515,1.16515,90300003.0
2005-12-29 10:31:00,1.16521,1.16528,1.16515,1.16515,163900002.0
2005-12-29 10:32:00,1.16518,1.16519,1.16504,1.16519,87600000.0
2005-12-29 10:33:00,1.16519,1.16519,1.16511,1.16511,84099998.0
2005-12-29 10:34:00,1.16503,1.16506,1.16492,1.16492,152099999.0
2005-12-29 10:35:00,1.16482,1.16499,1.16482,1.16484,131500001.0
2005-12-29 10:36:00,1.16485,1.16488,1.16472,1.16488,95800002.0
2005-12-29 10:37:00,1.16477,1.16487,1.16468,1.16487,81600000.0
2005-12-29 10:38:00,1.16483,1.16483,1.16462,1.16462,143600004.0
2005-12-29 10:39:00,1.1647,1.16478,1.1647,1.1647,74500000.0
2005-12-29 10:40:00,1.16463,1.16477,1.16463,1.16477,54900000.0
2005-12-29 10:41:00,1.16483,1.16491,1.16481,1.16481,13000000.0
2005-12-29 10:42:00,1.1648,1.16485,1.16477,1.16485,61299998.0
2005-12-29 10:43:00,1.16483,1.16483,1.16474,1.1648,34700000.0
2005-12-29 10:44:00,1.16469,1.16473,1.16463,1.16465,169300000.0
2005-12-29 10:45:00,1.16465,1.16465,1.16458,1.1646,33700000.0
2005-12-29 10:46:00,1.16458,1.16468,1.16455,1.1646,76100001.0
2005-12-29 10:47:00,1.16453,1.16453,1.16443,1.16448,47800000.0
2005-12-29 10:48:00,1.16448,1.16449,1.16438,1.16448,169400002.0
2005-12-29 10:49:00,1.16452,1.16452,1.16436,1.16447,75100000.0
2005-12-29 10:50:00,1.1644,1.1644,1.16414,1.16428,100400001.0
2005-12-29 10:51:00,1.16425,1.16427,1.16414,1.16425,117700000.0
2005-12-29 10:52:00,1.16414,1.16423,1.16406,1.16423,156900001.0
2005-12-29 10:53:00,1.16418,1.16418,1.16411,1.16412,68900001.0
2005-12-29 10:54:00,1.1642,1.16425,1.16415,1.16425,53099999.0
2005-12-29 10:55:00,1.16423,1.16425,1.16415,1.16415,68100000.0
2005-12-29 10:56:00,1.16415,1.16424,1.16412,1.16412,98900000.0
2005-12-29 10:57:00,1.1641,1.1643,1.1641,1.16418,117899999.0
2005-12-29 10:58:00,1.16432,1.16448,1.16429,1.16448,87799999.0
2005-12-29 10:59:00,1.16446,1.16448,1.16436,1.16448,81900002.0
2005-12-29 11:00:00,1.16443,1.16453,1.16443,1.16448,166700005.0
2005-12-29 11:01:00,1.16452,1.16455,1.16442,1.16442,108700003.0
2005-12-29 11:02:00,1.16443,1.16447,1.16441,1.16441,82499997.0
2005-12-29 11:03:00,1.1644,1.16447,1.16433,1.16447,123900000.0
2005-12-29 11:04:00,1.16448,1.16452,1.16443,1.1645,86399998.0
2005-12-29 11:05:00,1.16448,1.1645,1.16448,1.1645,84799998.0
2005-12-29 11:06:00,1.16452,1.16457,1.16449,1.16452,72999999.0
2005-12-29 11:07:00,1.16438,1.16438,1.16424,1.16424,18100000.0
2005-12-29 11:08:00,1.16418,1.1642,1.16413,1.16413,37500000.0
2005-12-29 11:09:00,1.16403,1.16412,1.16403,1.1641,90599999.0
2005-12-29 11:10:00,1.16412,1.16413,1.16404,1.16404,85699998.0
2005-12-29 11:11:00,1.16398,1.16405,1.16392,1.16405,145600002.0
2005-12-29 11:12:00,1.164,1.16405,1.16395,1.164,138500003.0
2005-12-29 11:13:00,1.164,1.164,1.16395,1.16395,76900000.0
2005-12-29 11:14:00,1.16395,1.16405,1.16392,1.16392,52600000.0
2005-12-29 11:15:00,1.16393,1.16405,1.16392,1.164,145799999.0
2005-12-29 11:16:00,1.16401,1.1641,1.16401,1.16401,99800000.0
2005-12-29 11:17:00,1.16396,1.16405,1.16396,1.16404,47799999.0
2005-12-29 11:18:00,1.16404,1.16406,1.16399,1.16399,22900000.0
2005-12-29 11:19:00,1.164,1.16411,1.164,1.16402,121200000.0
2005-12-29 11:20:00,1.16412,1.1642,1.16405,1.16405,114900000.0
2005-12-29 11:21:00,1.16422,1.1645,1.16422,1.16429,52700002.0
2005-12-29 11:22:00,1.1643,1.1643,1.1643,1.1643,41900002.0
2005-12-29 11:23:00,1.16437,1.16444,1.16416,1.16423,128300003.0
2005-12-29 11:24:00,1.16429,1.16444,1.16429,1.16441,27600000.0
2005-12-29 11:25:00,1.16445,1.16445,1.16435,1.1644,200500001.0
2005-12-29 11:26:00,1.1644,1.16452,1.1644,1.16452,97500000.0
2005-12-29 11:27:00,1.1645,1.16453,1.16443,1.1645,63499999.0
2005-12-29 11:28:00,1.1645,1.16455,1.16445,1.1645,113999997.0
2005-12-29 11:29:00,1.16447,1.16458,1.16447,1.16451,150900001.0
2005-12-29 11:30:00,1.16453,1.16472,1.1644,1.16466,136800002.0
2005-12-29 11:31:00,1.1646,1.16463,1.16454,1.16458,48000001.0
2005-12-29 11:32:00,1.1645,1.16455,1.16443,1.1645,211700000.0
2005-12-29 11:33:00,1.16445,1.16455,1.16445,1.16455,98800001.0
2005-12-29 11:34:00,1.16448,1.16448,1.16437,1.16442,142100001.0
2005-12-29 11:35:00,1.16435,1.16435,1.16415,1.16423,59200000.0
2005-12-29 11:36:00,1.16428,1.16445,1.16428,1.16434,161199998.0
2005-12-29 11:37:00,1.16439,1.1645,1.16439,1.16444,54900001.0
2005-12-29 11:38:00,1.16448,1.16462,1.16448,1.16462,131799999.0
2005-12-29 11:39:00,1.1646,1.16463,1.16455,1.16463,115200001.0
2005-12-29 11:40:00,1.16461,1.16464,1.16447,1.16452,102400000.0
2005-12-29 11:41:00,1.16455,1.16455,1.16443,1.16448,96999999.0
2005-12-29 11:42:00,1.1645,1.16455,1.16445,1.16445,162300004.0
2005-12-29 11:43:00,1.16448,1.16448,1.16436,1.16437,116999998.0
2005-12-29 11:44:00,1.16408,1.16434,1.16408,1.16429,43700000.0
2005-12-29 11:45:00,1.16433,1.16433,1.16422,1.16422,41800000.0
2005-12-29 11:46:00,1.16423,1.16423,1.16408,1.16416,105199999.0
2005-12-29 11:47:00,1.16415,1.16424,1.16414,1.16417,161699998.0
2005-12-29 11:48:00,1.16413,1.16424,1.16413,1.16421,106000001.0
2005-12-29 11:49:00,1.16424,1.1644,1.16424,1.16433,75700000.0
2005-12-29 11:50:00,1.1643,1.16435,1.16425,1.1643,163599997.0
2005-12-29 11:51:00,1.16432,1.1644,1.1643,1.1643,107900002.0
2005-12-29 11:52:00,1.16443,1.16456,1.16441,1.16446,189699998.0
2005-12-29 11:53:00,1.16446,1.16455,1.16446,1.16452,135100001.0
2005-12-29 11:54:00,1.16468,1.16476,1.16467,1.16469,131300001.0
2005-12-29 11:55:00,1.16482,1.16516,1.16482,1.16516,105700002.0
2005-12-29 11:56:00,1.16522,1.16528,1.1652,1.16528,55900000.0
2005-12-29 11:57:00,1.16529,1.16529,1.16512,1.16515,199300000.0
2005-12-29 11:58:00,1.1653,1.16573,1.1653,1.16565,139700001.0
2005-12-29 11:59:00,1.16574,1.16606,1.16574,1.16606,93400001.0
2005-12-29 12:00:00,1.1661,1.1661,1.16594,1.16599,48600001.0
2005-12-29 12:01:00,1.16593,1.16593,1.16574,1.16588,60000000.0
2005-12-29 12:02:00,1.16591,1.16592,1.16587,1.16587,81899997.0
2005-12-29 12:03:00,1.16583,1.16583,1.16558,1.16558,137699998.0
2005-12-29 12:04:00,1.16553,1.16557,1.16542,1.16546,151400002.0
2005-12-29 12:05:00,1.16537,1.16545,1.16529,1.16539,20800000.0
2005-12-29 12:06:00,1.1655,1.1655,1.16534,1.16534,157800001.0
2005-12-29 12:07:00,1.16542,1.16545,1.16525,1.16525,195300000.0
2005-12-29 12:08:00,1.16525,1.16535,1.1652,1.1652,94100000.0
2005-12-29 12:09:00,1.1653,1.1653,1.16525,1.1653,103500002.0
2005-12-29 12:10:00,1.1653,1.16535,1.1653,1.16535,23100000.0
2005-12-29 12:11:00,1.16525,1.16535,1.16525,1.16532,95000000.0
2005-12-29 12:12:00,1.16524,1.16535,1.16517,1.16522,118999997.0
2005-12-29 12:13:00,1.16511,1.16511,1.16499,1.165,139100002.0
2005-12-29 12:14:00,1.16501,1.16508,1.16501,1.16502,32800000.0
2005-12-29 12:15:00,1.165,1.16515,1.16496,1.16507,161500001.0
2005-12-29 12:16:00,1.16499,1.16513,1.16494,1.16513,141100000.0
2005-12-29 12:17:00,1.16522,1.16522,1.16506,1.16507,47300000.0
2005-12-29 12:18:00,1.16512,1.1652,1.16511,1.16513,176300000.0
2005-12-29 12:19:00,1.16519,1.16519,1.16512,1.16512,22200000.0
2005-12-29 12:20:00,1.16512,1.16522,1.16512,1.16513,61899999.0
2005-12-29 12:21:00,1.16516,1.16529,1.16516,1.16524,127800001.0
2005-12-29 12:22:00,1.16534,1.16535,1.16532,1.16535,69200000.0
2005-12-29 12:23:00,1.16535,1.16535,1.16525,1.1653,52700000.0
2005-12-29 12:24:00,1.16528,1.16528,1.16518,1.16518,45599998.0
2005-12-29 12:25:00,1.1652,1.16529,1.16518,1.16528,109300002.0
2005-12-29 12:26:00,1.16535,1.16535,1.16527,1.16527,148200000.0
2005-12-29 12:27:00,1.16527,1.16535,1.1652,1.16535,130500004.0
2005-12-29 12:28:00,1.16527,1.1653,1.16522,1.1653,73190001.0
2005-12-29 12:29:00,1.16527,1.16535,1.16527,1.16528,109400001.0
2005-12-29 12:30:00,1.16525,1.1653,1.16525,1.1653,18500000.0
2005-12-29 12:31:00,1.16525,1.16538,1.16525,1.16538,124399999.0
2005-12-29 12:32:00,1.16525,1.1653,1.1652,1.16522,86399999.0
2005-12-29 12:33:00,1.16523,1.16525,1.16518,1.16518,45000000.0
2005-12-29 12:34:00,1.16515,1.16525,1.16515,1.16515,106200000.0
2005-12-29 12:35:00,1.16525,1.16525,1.16515,1.16515,43100002.0
2005-12-29 12:36:00,1.16524,1.16528,1.16521,1.16523,110699999.0
2005-12-29 12:37:00,1.1653,1.16535,1.16525,1.1653,122599999.0
2005-12-29 12:38:00,1.16528,1.16531,1.16518,1.16531,48700001.0
2005-12-29 12:39:00,1.1653,1.1653,1.16515,1.16527,41700001.0
2005-12-29 12:40:00,1.1653,1.1653,1.165,1.16511,108800003.0
2005-12-29 12:41:00,1.16513,1.16519,1.16513,1.16519,107100000.0
2005-12-29 12:42:00,1.1652,1.16525,1.16515,1.1652,147800002.0
2005-12-29 12:43:00,1.16511,1.16514,1.16511,1.16514,7300000.0
2005-12-29 12:44:00,1.16507,1.16515,1.16505,1.1651,85700000.0
2005-12-29 12:45:00,1.16512,1.16519,1.16507,1.16514,58800001.0
2005-12-29 12:46:00,1.16525,1.1654,1.16525,1.1654,4000000.0
2005-12-29 12:47:00,1.16552,1.16569,1.16552,1.16569,40500000.0
2005-12-29 12:48:00,1.16573,1.16573,1.16555,1.16562,133800003.0
2005-12-29 12:49:00,1.16563,1.16563,1.16559,1.16559,58899997.0
2005-12-29 12:50:00,1.16565,1.16573,1.16563,1.16568,25700000.0
2005-12-29 12:51:00,1.16557,1.1656,1.1655,1.1656,47900000.0
2005-12-29 12:52:00,1.16558,1.1656,1.16555,1.1656,41200000.0
2005-12-29 12:53:00,1.1656,1.16562,1.1656,1.16562,6400000.0
2005-12-29 12:54:00,1.16559,1.16559,1.16551,1.16551,18300000.0
2005-12-29 12:55:00,1.16546,1.16553,1.16542,1.16544,109900001.0
2005-12-29 12:56:00,1.16549,1.16551,1.16537,1.16542,82800002.0
2005-12-29 12:57:00,1.16542,1.1655,1.16541,1.16542,133800000.0
2005-12-29 12:58:00,1.16536,1.16547,1.16536,1.16547,69100000.0
2005-12-29 12:59:00,1.16546,1.16572,1.16546,1.16572,55800000.0
2005-12-29 13:00:00,1.16579,1.16627,1.16579,1.16627,145599999.0
2005-12-29 13:01:00,1.1665,1.16681,1.16647,1.16681,97400000.0
2005-12-29 13:02:00,1.16679,1.16693,1.16658,1.16691,51900001.0
2005-12-29 13:03:00,1.16706,1.16732,1.16706,1.16732,75400000.0
2005-12-29 13:04:00,1.16743,1.16747,1.16719,1.16719,139699998.0
2005-12-29 13:05:00,1.16715,1.16715,1.16682,1.16684,67200000.0
2005-12-29 13:06:00,1.16692,1.16697,1.16685,1.16695,76600001.0
2005-12-29 13:07:00,1.16686,1.16692,1.16675,1.16691,115200002.0
2005-12-29 13:08:00,1.16695,1.16695,1.16662,1.16676,87100000.0
2005-12-29 13:09:00,1.16682,1.16684,1.16673,1.16681,107900001.0
2005-12-29 13:10:00,1.16675,1.1668,1.16667,1.1668,29499999.0
2005-12-29 13:11:00,1.16683,1.16683,1.16658,1.16665,121799999.0
2005-12-29 13:12:00,1.16663,1.16672,1.16662,1.16663,44500000.0
2005-12-29 13:13:00,1.16662,1.16662,1.16645,1.16659,151900002.0
2005-12-29 13:14:00,1.16656,1.16657,1.16647,1.16657,99100000.0
2005-12-29 13:15:00,1.16654,1.16658,1.16654,1.16658,83200001.0
2005-12-29 13:16:00,1.16648,1.16648,1.16648,1.16648,26000000.0
2005-12-29 13:17:00,1.1665,1.16655,1.1665,1.1665,101699998.0
2005-12-29 13:18:00,1.16655,1.16655,1.16653,1.16653,28100000.0
2005-12-29 13:19:00,1.16649,1.16662,1.16636,1.16636,94000000.0
2005-12-29 13:20:00,1.16634,1.16649,1.16633,1.16634,89100000.0
2005-12-29 13:21:00,1.16622,1.16641,1.16614,1.16624,161300002.0
2005-12-29 13:22:00,1.1661,1.16625,1.1661,1.16622,67799999.0
2005-12-29 13:23:00,1.16602,1.16602,1.16573,1.16585,44799999.0
2005-12-29 13:24:00,1.16591,1.16603,1.16587,1.16603,80100001.0
2005-12-29 13:25:00,1.16607,1.16621,1.16587,1.16587,123700003.0
2005-12-29 13:26:00,1.16615,1.16638,1.16615,1.16638,115600002.0
2005-12-29 13:27:00,1.1664,1.1664,1.16635,1.1664,151799999.0
2005-12-29 13:28:00,1.1664,1.1664,1.16635,1.16635,53600002.0
2005-12-29 13:29:00,1.16645,1.16654,1.16637,1.16637,119299999.0
2005-12-29 13:30:00,1.16642,1.16654,1.16623,1.16623,65600000.0
2005-12-29 13:31:00,1.16615,1.16632,1.16615,1.1663,80500001.0
2005-12-29 13:32:00,1.1664,1.1664,1.16638,1.16638,28800000.0
2005-12-29 13:33:00,1.16645,1.16645,1.16633,1.16638,110199999.0
2005-12-29 13:34:00,1.1664,1.1664,1.1664,1.1664,34300000.0
2005-12-29 13:35:00,1.1664,1.16645,1.16633,1.16645,161200002.0
2005-12-29 13:36:00,1.1664,1.16643,1.1664,1.16643,94800002.0
2005-12-29 13:37:00,1.16645,1.16645,1.16645,1.16645,11200000.0
2005-12-29 13:38:00,1.1664,1.16646,1.1664,1.1664,100000001.0
2005-12-29 13:39:00,1.16643,1.16647,1.16643,1.16647,41000001.0
2005-12-29 13:40:00,1.16648,1.16648,1.16641,1.16642,101700001.0
2005-12-29 13:41:00,1.16643,1.16645,1.1663,1.16633,105099997.0
2005-12-29 13:42:00,1.16642,1.16642,1.16624,1.16625,146299998.0
2005-12-29 13:43:00,1.16635,1.16635,1.16625,1.16625,42700000.0
2005-12-29 13:44:00,1.16628,1.1663,1.16623,1.16623,104200000.0
2005-12-29 13:45:00,1.16623,1.16641,1.16623,1.16641,85599998.0
2005-12-29 13:46:00,1.16649,1.16649,1.16646,1.16646,42399999.0
2005-12-29 13:47:00,1.16647,1.16652,1.16647,1.1665,95300001.0
2005-12-29 13:48:00,1.16642,1.16644,1.16633,1.16635,80300000.0
2005-12-29 13:49:00,1.16641,1.16644,1.16641,1.16642,24700000.0
2005-12-29 13:50:00,1.1665,1.16653,1.16645,1.1665,91899999.0
2005-12-29 13:51:00,1.16648,1.16648,1.16642,1.16642,19100000.0
2005-12-29 13:52:00,1.16635,1.16645,1.16635,1.1664,102200000.0
2005-12-29 13:53:00,1.16637,1.16638,1.16624,1.16638,26000000.0
2005-12-29 13:54:00,1.16638,1.16638,1.1663,1.16634,137099997.0
2005-12-29 13:55:00,1.16634,1.16634,1.16628,1.1663,41800000.0
2005-12-29 13:56:00,1.16626,1.16647,1.16626,1.16647,150000003.0
2005-12-29 13:57:00,1.16643,1.16653,1.16624,1.16642,85400001.0
2005-12-29 13:58:00,1.16643,1.16646,1.16643,1.16643,61400000.0
2005-12-29 13:59:00,1.16645,1.16655,1.16645,1.1665,51100000.0
2005-12-29 14:00:00,1.16648,1.16653,1.16648,1.16653,20099999.0
2005-12-29 14:01:00,1.16647,1.16657,1.16647,1.16649,189899998.0
2005-12-29 14:02:00,1.1665,1.16655,1.1665,1.16655,18400000.0
2005-12-29 14:03:00,1.16652,1.16663,1.16649,1.16663,97500000.0
2005-12-29 14:04:00,1.16649,1.16659,1.16644,1.16659,83100000.0
2005-12-29 14:05:00,1.16653,1.16659,1.16645,1.16645,106900001.0
2005-12-29 14:06:00,1.16645,1.16646,1.16642,1.16642,67500001.0
2005-12-29 14:07:00,1.16637,1.16647,1.16637,1.16647,38500000.0
2005-12-29 14:08:00,1.16655,1.16655,1.16652,1.16652,29600000.0
2005-12-29 14:09:00,1.16643,1.16645,1.16643,1.16645,11200000.0
2005-12-29 14:10:00,1.16655,1.16655,1.16643,1.1665,162400002.0
2005-12-29 14:11:00,1.1665,1.1665,1.16645,1.1665,54500000.0
2005-12-29 14:12:00,1.1665,1.16655,1.16647,1.1665,130399999.0
2005-12-29 14:13:00,1.16647,1.16655,1.16645,1.1665,86299999.0
2005-12-29 14:14:00,1.16644,1.16648,1.16631,1.16631,59900000.0
2005-12-29 14:15:00,1.16625,1.16639,1.16625,1.16634,116400002.0
2005-12-29 14:16:00,1.16636,1.16636,1.16634,1.16634,38699998.0
2005-12-29 14:17:00,1.16635,1.16635,1.16628,1.16628,122399998.0
2005-12-29 14:18:00,1.1663,1.16642,1.16626,1.16642,84999999.0
2005-12-29 14:19:00,1.16645,1.16645,1.16633,1.16643,88400002.0
2005-12-29 14:20:00,1.16633,1.16633,1.16614,1.16632,153600002.0
2005-12-29 14:21:00,1.16635,1.16635,1.16609,1.16627,120400000.0
2005-12-29 14:22:00,1.16626,1.16639,1.16615,1.16618,58300000.0
2005-12-29 14:23:00,1.1662,1.1662,1.16604,1.16604,115900000.0
2005-12-29 14:24:00,1.16612,1.16623,1.16608,1.16619,58699999.0
2005-12-29 14:25:00,1.16611,1.16614,1.16611,1.16614,42700001.0
2005-12-29 14:26:00,1.16607,1.16615,1.16605,1.16605,60400000.0
2005-12-29 14:27:00,1.1661,1.16615,1.16605,1.1661,119700000.0
2005-12-29 14:28:00,1.16607,1.16615,1.16605,1.16615,95099998.0
2005-12-29 14:29:00,1.16605,1.16612,1.16605,1.1661,23900000.0
2005-12-29 14:30:00,1.16606,1.16606,1.16602,1.16602,46800001.0
2005-12-29 14:31:00,1.16596,1.16607,1.16596,1.16607,73800000.0
2005-12-29 14:32:00,1.16608,1.1661,1.16608,1.1661,94300000.0
2005-12-29 14:33:00,1.16602,1.16603,1.16594,1.16594,70499998.0
2005-12-29 14:34:00,1.16605,1.16605,1.16592,1.16598,20000000.0
2005-12-29 14:35:00,1.16598,1.16607,1.16595,1.16595,60600000.0
2005-12-29 14:36:00,1.16603,1.16603,1.16589,1.16597,89300001.0
2005-12-29 14:37:00,1.16595,1.16595,1.1659,1.1659,57000000.0
2005-12-29 14:38:00,1.16595,1.16604,1.16589,1.16593,161899998.0
2005-12-29 14:39:00,1.1659,1.16595,1.16582,1.1659,45500001.0
2005-12-29 14:40:00,1.16588,1.16588,1.16588,1.16588,12000000.0
2005-12-29 14:41:00,1.16595,1.16595,1.16595,1.16595,28900000.0
2005-12-29 14:42:00,1.16593,1.16611,1.16593,1.16606,51900001.0
2005-12-29 14:43:00,1.16605,1.16615,1.16605,1.16615,109899998.0
2005-12-29 14:44:00,1.16607,1.16607,1.16603,1.16603,39399998.0
2005-12-29 14:45:00,1.16598,1.16598,1.16565,1.16565,55600001.0
2005-12-29 14:46:00,1.16563,1.16571,1.16534,1.16542,81800000.0
2005-12-29 14:47:00,1.16549,1.16575,1.16549,1.16559,88300001.0
2005-12-29 14:48:00,1.16553,1.1656,1.16551,1.16557,122000000.0
2005-12-29 14:49:00,1.16559,1.16559,1.1654,1.1654,65400000.0
2005-12-29 14:50:00,1.16548,1.16554,1.16539,1.16549,18300000.0
2005-12-29 14:51:00,1.16542,1.16555,1.16542,1.1655,45900000.0
2005-12-29 14:52:00,1.16555,1.16555,1.16545,1.16545,80000000.0
2005-12-29 14:53:00,1.16549,1.1655,1.16542,1.16549,156199999.0
2005-12-29 14:54:00,1.1654,1.16559,1.1654,1.16557,95300000.0
2005-12-29 14:55:00,1.16565,1.16565,1.16555,1.16565,201400004.0
2005-12-29 14:56:00,1.16561,1.16568,1.16561,1.16563,78399998.0
2005-12-29 14:57:00,1.16555,1.16558,1.16555,1.16558,42100001.0
2005-12-29 14:58:00,1.16567,1.16583,1.16567,1.16575,29200000.0
2005-12-29 14:59:00,1.16582,1.16582,1.16566,1.16571,95500000.0
2005-12-29 15:00:00,1.16567,1.16579,1.16567,1.16573,123599999.0
2005-12-29 15:01:00,1.1656,1.1657,1.1656,1.16563,88000000.0
2005-12-29 15:02:00,1.16551,1.16556,1.16547,1.16556,93099999.0
2005-12-29 15:03:00,1.16553,1.16577,1.16553,1.16571,80900000.0
2005-12-29 15:04:00,1.16566,1.16566,1.16554,1.1656,113100003.0
2005-12-29 15:05:00,1.1656,1.1656,1.16555,1.16555,33200000.0
2005-12-29 15:06:00,1.16563,1.16568,1.16562,1.16568,90100002.0
2005-12-29 15:07:00,1.16596,1.16631,1.16596,1.1662,98300001.0
2005-12-29 15:08:00,1.16615,1.16637,1.16615,1.16631,98000000.0
2005-12-29 15:09:00,1.16647,1.16653,1.16647,1.16653,10400000.0
2005-12-29 15:10:00,1.16652,1.16652,1.16632,1.16638,51300000.0
2005-12-29 15:11:00,1.16642,1.16663,1.16641,1.16663,108700000.0
2005-12-29 15:12:00,1.16663,1.16663,1.16646,1.16657,62100000.0
2005-12-29 15:13:00,1.16651,1.16664,1.16645,1.16652,119389999.0
2005-12-29 15:14:00,1.16652,1.16661,1.16652,1.16653,93800002.0
2005-12-29 15:15:00,1.16662,1.16662,1.16635,1.16635,77500000.0
2005-12-29 15:16:00,1.16625,1.16632,1.16616,1.16632,115200001.0
2005-12-29 15:17:00,1.16635,1.16645,1.16633,1.16645,71100001.0
2005-12-29 15:18:00,1.16652,1.16659,1.16643,1.16645,31800000.0
2005-12-29 15:19:00,1.16645,1.16653,1.16638,1.1664,92699999.0
2005-12-29 15:20:00,1.16646,1.16671,1.16646,1.16671,117300000.0
2005-12-29 15:21:00,1.16665,1.16671,1.16661,1.16663,151100001.0
2005-12-29 15:22:00,1.16662,1.16669,1.16635,1.16635,145400003.0
2005-12-29 15:23:00,1.16632,1.16655,1.16632,1.16648,66100000.0
2005-12-29 15:24:00,1.16651,1.16662,1.16651,1.16662,42800000.0
2005-12-29 15:25:00,1.16657,1.16657,1.16654,1.16654,86100001.0
2005-12-29 15:26:00,1.16668,1.16668,1.16662,1.16662,31900001.0
2005-12-29 15:27:00,1.1667,1.1667,1.16663,1.1667,143700001.0
2005-12-29 15:28:00,1.16665,1.16675,1.16665,1.1667,35200000.0
2005-12-29 15:29:00,1.16678,1.1668,1.16668,1.16668,60400000.0
2005-12-29 15:30:00,1.1666,1.16708,1.16656,1.16708,151700002.0
2005-12-29 15:31:00,1.16719,1.16736,1.16719,1.1673,108900000.0
2005-12-29 15:32:00,1.16726,1.16726,1.16706,1.16706,93500000.0
2005-12-29 15:33:00,1.16698,1.16698,1.16682,1.16689,76200000.0
2005-12-29 15:34:00,1.16695,1.16695,1.16678,1.16687,137700003.0
2005-12-29 15:35:00,1.16687,1.16687,1.16676,1.16682,144000000.0
2005-12-29 15:36:00,1.16682,1.1669,1.1667,1.16671,101100000.0
2005-12-29 15:37:00,1.16672,1.16674,1.16642,1.1665,114300000.0
2005-12-29 15:38:00,1.16633,1.16633,1.16611,1.1662,65500000.0
2005-12-29 15:39:00,1.16599,1.16599,1.16509,1.16513,79900002.0
2005-12-29 15:40:00,1.16514,1.1653,1.16507,1.16518,153999998.0
2005-12-29 15:41:00,1.16505,1.16536,1.16505,1.16535,114900001.0
2005-12-29 15:42:00,1.16544,1.16551,1.16519,1.16533,132200000.0
2005-12-29 15:43:00,1.16539,1.16539,1.16531,1.16531,8800000.0
2005-12-29 15:44:00,1.16534,1.16536,1.16534,1.16536,30700000.0
2005-12-29 15:45:00,1.16535,1.16542,1.16532,1.16539,87199998.0
2005-12-29 15:46:00,1.16532,1.16544,1.1653,1.16533,101600000.0
2005-12-29 15:47:00,1.16537,1.16542,1.16525,1.16525,139199999.0
2005-12-29 15:48:00,1.16529,1.16535,1.16516,1.1653,83400001.0
2005-12-29 15:49:00,1.16539,1.1654,1.16527,1.16536,77600000.0
2005-12-29 15:50:00,1.16533,1.16533,1.16522,1.16524,44600000.0
2005-12-29 15:51:00,1.16493,1.16493,1.16462,1.16462,37200001.0
2005-12-29 15:52:00,1.16422,1.16425,1.16403,1.16413,38400001.0
2005-12-29 15:53:00,1.16422,1.16429,1.16419,1.16424,34600001.0
2005-12-29 15:54:00,1.16439,1.16439,1.16439,1.16439,36100001.0
2005-12-29 15:55:00,1.16436,1.16444,1.16429,1.16444,157600000.0
2005-12-29 15:56:00,1.16447,1.16448,1.16444,1.16448,55300000.0
2005-12-29 15:57:00,1.16448,1.16449,1.16442,1.16443,122300000.0
2005-12-29 15:58:00,1.1645,1.16455,1.1645,1.1645,103900001.0
2005-12-29 15:59:00,1.16454,1.1647,1.16451,1.16453,161700003.0
2005-12-29 16:00:00,1.1647,1.16521,1.1647,1.16521,97700000.0
2005-12-29 16:01:00,1.16515,1.16553,1.16515,1.16553,84500000.0
2005-12-29 16:02:00,1.16571,1.16579,1.16571,1.16579,7000000.0
2005-12-29 16:03:00,1.16585,1.16585,1.16567,1.16575,118100000.0
2005-12-29 16:04:00,1.16566,1.16569,1.16552,1.16557,34500000.0
2005-12-29 16:05:00,1.16561,1.16563,1.16553,1.16563,81200001.0
2005-12-29 16:06:00,1.1657,1.16578,1.16566,1.16578,65700000.0
2005-12-29 16:07:00,1.16602,1.16633,1.16602,1.16626,59700001.0
2005-12-29 16:08:00,1.16628,1.16652,1.16628,1.16651,113200000.0
2005-12-29 16:09:00,1.1664,1.16648,1.16638,1.16648,61800000.0
2005-12-29 16:10:00,1.1666,1.16677,1.1666,1.16672,95400000.0
2005-12-29 16:11:00,1.16678,1.16684,1.16672,1.16672,117100001.0
2005-12-29 16:12:00,1.1667,1.1667,1.1667,1.1667,42299999.0
2005-12-29 16:13:00,1.16669,1.16669,1.16666,1.16666,44600000.0
2005-12-29 16:14:00,1.16662,1.16679,1.16662,1.16669,61500001.0
2005-12-29 16:15:00,1.16671,1.16673,1.16665,1.16665,39199999.0
2005-12-29 16:16:00,1.16667,1.16667,1.16662,1.16662,63900001.0
2005-12-29 16:17:00,1.16668,1.16668,1.16667,1.16667,12000000.0
2005-12-29 16:18:00,1.1668,1.1668,1.16672,1.16677,102500002.0
2005-12-29 16:19:00,1.1668,1.1668,1.16677,1.1668,66300000.0
2005-12-29 16:20:00,1.16675,1.16699,1.16675,1.16699,27000000.0
2005-12-29 16:21:00,1.16695,1.16703,1.16694,1.16694,160900003.0
2005-12-29 16:22:00,1.16693,1.16693,1.16684,1.16684,30800001.0
2005-12-29 16:23:00,1.16685,1.16685,1.16675,1.16675,206500002.0
2005-12-29 16:24:00,1.16682,1.16691,1.16679,1.16679,84600002.0
2005-12-29 16:25:00,1.1668,1.1668,1.16675,1.1668,54099999.0
2005-12-29 16:26:00,1.16674,1.16677,1.16665,1.16675,209999996.0
2005-12-29 16:27:00,1.1668,1.16685,1.16675,1.16685,88699999.0
2005-12-29 16:28:00,1.16687,1.16693,1.16687,1.16693,26300000.0
2005-12-29 16:29:00,1.16699,1.16699,1.16689,1.16689,42500001.0
2005-12-29 16:30:00,1.16692,1.16701,1.16691,1.16701,11400000.0
2005-12-29 16:31:00,1.16695,1.16705,1.16695,1.167,87600001.0
2005-12-29 16:32:00,1.16693,1.16711,1.16693,1.16699,104100000.0
2005-12-29 16:33:00,1.16693,1.16695,1.16693,1.16695,59800001.0
2005-12-29 16:34:00,1.16668,1.16688,1.16661,1.16661,127700000.0
2005-12-29 16:35:00,1.16664,1.16664,1.16654,1.16658,88900002.0
2005-12-29 16:36:00,1.16653,1.16665,1.16653,1.16665,68499999.0
2005-12-29 16:37:00,1.16668,1.16668,1.16657,1.16667,148099998.0
2005-12-29 16:38:00,1.16674,1.16684,1.16672,1.16672,98600001.0
2005-12-29 16:39:00,1.16671,1.16671,1.16653,1.16663,40600000.0
2005-12-29 16:40:00,1.1665,1.1666,1.1665,1.1666,39600000.0
2005-12-29 16:41:00,1.16657,1.16677,1.16657,1.16676,81000000.0
2005-12-29 16:42:00,1.16691,1.16691,1.16685,1.16685,12000000.0
2005-12-29 16:43:00,1.16685,1.16704,1.16685,1.16699,60000001.0
2005-12-29 16:44:00,1.16695,1.16695,1.16678,1.1669,75699999.0
2005-12-29 16:45:00,1.16697,1.16711,1.16697,1.16702,71600002.0
2005-12-29 16:46:00,1.16703,1.16709,1.16702,1.16705,54900000.0
2005-12-29 16:47:00,1.16713,1.16713,1.16703,1.1671,117599998.0
2005-12-29 16:48:00,1.16705,1.1671,1.16702,1.1671,72200000.0
2005-12-29 16:49:00,1.16707,1.16715,1.16702,1.16715,135500001.0
2005-12-29 16:50:00,1.16706,1.16719,1.16701,1.16701,162300002.0
2005-12-29 16:51:00,1.16695,1.16695,1.16678,1.16679,73100000.0
2005-12-29 16:52:00,1.16678,1.16685,1.16678,1.16685,24700001.0
2005-12-29 16:53:00,1.1668,1.1668,1.16673,1.16673,46200000.0
2005-12-29 16:54:00,1.16673,1.16674,1.16673,1.16674,15100000.0
2005-12-29 16:55:00,1.1667,1.16676,1.16648,1.16648,93100000.0
2005-12-29 16:56:00,1.1665,1.1665,1.1665,1.1665,800000.0
2005-12-29 16:57:00,1.16642,1.16659,1.16642,1.1665,96300000.0
2005-12-29 16:58:00,1.1663,1.1663,1.16625,1.16625,22700000.0
2005-12-29 16:59:00,1.16597,1.16597,1.16578,1.16582,75100000.0
2005-12-29 17:00:00,1.1661,1.16651,1.16588,1.16651,155300000.0
2005-12-29 17:01:00,1.16669,1.16688,1.16667,1.16683,100199999.0
2005-12-29 17:02:00,1.16681,1.16681,1.16656,1.16656,83400000.0
2005-12-29 17:03:00,1.16662,1.16671,1.1666,1.1667,173700000.0
2005-12-29 17:04:00,1.16657,1.16669,1.16637,1.16637,98900000.0
2005-12-29 17:05:00,1.16645,1.16655,1.16645,1.16655,73000000.0
2005-12-29 17:06:00,1.1667,1.1668,1.1665,1.1665,97699998.0
2005-12-29 17:07:00,1.16662,1.16662,1.16661,1.16661,43800000.0
2005-12-29 17:08:00,1.16676,1.16703,1.16676,1.16703,115400002.0
2005-12-29 17:09:00,1.16698,1.16698,1.16669,1.16682,114300002.0
2005-12-29 17:10:00,1.16676,1.16687,1.16676,1.16686,115100002.0
2005-12-29 17:11:00,1.1668,1.16683,1.16679,1.16682,61899998.0
2005-12-29 17:12:00,1.16687,1.16697,1.16687,1.16697,54600000.0
2005-12-29 17:13:00,1.16682,1.16682,1.16663,1.1667,59500000.0
2005-12-29 17:14:00,1.16661,1.16667,1.16648,1.16667,73800001.0
2005-12-29 17:15:00,1.16688,1.16706,1.16682,1.167,163800000.0
2005-12-29 17:16:00,1.167,1.167,1.16695,1.16695,29600000.0
2005-12-29 17:17:00,1.167,1.167,1.16695,1.16695,114399997.0
2005-12-29 17:18:00,1.16701,1.1671,1.16699,1.1671,122599998.0
2005-12-29 17:19:00,1.16697,1.16707,1.16697,1.16698,51600000.0
2005-12-29 17:20:00,1.16693,1.167,1.16688,1.167,36900000.0
2005-12-29 17:21:00,1.16697,1.16709,1.16697,1.16703,170600005.0
2005-12-29 17:22:00,1.16695,1.16697,1.16686,1.16686,75000000.0
2005-12-29 17:23:00,1.1668,1.16693,1.16667,1.16676,176999999.0
2005-12-29 17:24:00,1.16673,1.16688,1.16673,1.16688,50800001.0
2005-12-29 17:25:00,1.16673,1.16673,1.16667,1.16667,88700001.0
2005-12-29 17:26:00,1.16647,1.16647,1.16604,1.16614,131600000.0
2005-12-29 17:27:00,1.16619,1.16619,1.16618,1.16618,46300002.0
2005-12-29 17:28:00,1.16617,1.16623,1.16617,1.16623,72599998.0
2005-12-29 17:29:00,1.16618,1.16618,1.16612,1.16612,13800000.0
2005-12-29 17:30:00,1.16605,1.16632,1.16605,1.16627,111200000.0
2005-12-29 17:31:00,1.1663,1.16635,1.1663,1.1663,65800001.0
2005-12-29 17:32:00,1.16629,1.16629,1.16606,1.16606,120100002.0
2005-12-29 17:33:00,1.16577,1.16577,1.16558,1.16558,21600000.0
2005-12-29 17:34:00,1.16533,1.16566,1.16523,1.16552,118400000.0
2005-12-29 17:35:00,1.1656,1.166,1.1656,1.166,116999999.0
2005-12-29 17:36:00,1.16596,1.16596,1.16574,1.16574,14400000.0
2005-12-29 17:37:00,1.16564,1.16575,1.16561,1.16575,91199998.0
2005-12-29 17:38:00,1.16571,1.16589,1.16571,1.16583,74500000.0
2005-12-29 17:39:00,1.16578,1.16603,1.16574,1.16603,51500000.0
2005-12-29 17:40:00,1.16612,1.16628,1.16612,1.16626,141700000.0
2005-12-29 17:41:00,1.16607,1.16607,1.16582,1.16582,63000000.0
2005-12-29 17:42:00,1.16569,1.16576,1.16554,1.16554,126999998.0
2005-12-29 17:43:00,1.16548,1.16548,1.16539,1.16546,25500000.0
2005-12-29 17:44:00,1.16533,1.16535,1.16519,1.16535,96800002.0
2005-12-29 17:45:00,1.16527,1.16527,1.16516,1.16526,131299999.0
2005-12-29 17:46:00,1.16526,1.16526,1.16502,1.16502,71700001.0
2005-12-29 17:47:00,1.16488,1.16516,1.16488,1.16516,85199999.0
2005-12-29 17:48:00,1.16515,1.16516,1.16507,1.16516,38600000.0
2005-12-29 17:49:00,1.16515,1.16516,1.16503,1.16516,69900002.0
2005-12-29 17:50:00,1.16514,1.16514,1.16499,1.16499,44700001.0
2005-12-29 17:51:00,1.16503,1.16503,1.16497,1.16497,74700001.0
2005-12-29 17:52:00,1.16512,1.16519,1.16507,1.16507,70799999.0
2005-12-29 17:53:00,1.16504,1.16523,1.16504,1.16515,218300001.0
2005-12-29 17:54:00,1.1652,1.16525,1.16515,1.16525,74600002.0
2005-12-29 17:55:00,1.16521,1.16529,1.16517,1.16529,112600001.0
2005-12-29 17:56:00,1.16525,1.16528,1.16521,1.16528,3700000.0
2005-12-29 17:57:00,1.16521,1.16521,1.16485,1.16485,114300000.0
2005-12-29 17:58:00,1.16478,1.16487,1.16476,1.16482,49700000.0
2005-12-29 17:59:00,1.16468,1.16488,1.16464,1.16481,141000003.0
2005-12-29 18:00:00,1.16473,1.16511,1.16466,1.16501,171700001.0
2005-12-29 18:01:00,1.165,1.16512,1.165,1.165,435499998.0
2005-12-29 18:02:00,1.16498,1.16498,1.16469,1.16469,749400000.0
2005-12-29 18:03:00,1.16459,1.16469,1.16456,1.16459,720500003.0
2005-12-29 18:04:00,1.1646,1.16471,1.16448,1.16453,905800000.0
2005-12-29 18:05:00,1.16454,1.16454,1.16421,1.1644,1008400004.0
2005-12-29 18:06:00,1.16446,1.16446,1.16408,1.16424,486900005.0
2005-12-29 18:07:00,1.16427,1.16475,1.16427,1.16475,1087399998.0
2005-12-29 18:08:00,1.16479,1.16483,1.16467,1.1647,1009200006.0
2005-12-29 18:09:00,1.16466,1.16466,1.16435,1.16437,523499999.0
2005-12-29 18:10:00,1.16443,1.16456,1.16437,1.16444,715000002.0
2005-12-29 18:11:00,1.16457,1.1647,1.1645,1.1647,932000003.0
2005-12-29 18:12:00,1.16475,1.16475,1.16467,1.16467,80400001.0
2005-12-29 18:13:00,1.16471,1.16483,1.16466,1.16483,361400000.0
2005-12-29 18:14:00,1.16485,1.16485,1.16473,1.1648,490399999.0
2005-12-29 18:15:00,1.16482,1.16507,1.16482,1.16506,777499999.0
2005-12-29 18:16:00,1.16513,1.16523,1.16487,1.16523,329800005.0
2005-12-29 18:17:00,1.16532,1.16561,1.16528,1.16528,886000002.0
2005-12-29 18:18:00,1.16518,1.16518,1.16472,1.16483,580699994.0
2005-12-29 18:19:00,1.16485,1.16491,1.16466,1.16466,184000000.0
2005-12-29 18:20:00,1.16466,1.16473,1.16453,1.16457,797700002.0
2005-12-29 18:21:00,1.16459,1.1646,1.16446,1.16446,169799996.0
2005-12-29 18:22:00,1.1645,1.16462,1.1645,1.16456,188300003.0
2005-12-29 18:23:00,1.1645,1.16463,1.1645,1.16462,404799999.0
2005-12-29 18:24:00,1.16462,1.16474,1.16459,1.16466,513699996.0
2005-12-29 18:25:00,1.16465,1.16476,1.16455,1.16476,413299997.0
2005-12-29 18:26:00,1.16478,1.16481,1.16463,1.16465,1077700002.0
2005-12-29 18:27:00,1.1647,1.1647,1.16465,1.16467,504800000.0
2005-12-29 18:28:00,1.1647,1.16486,1.1647,1.16472,516000004.0
2005-12-29 18:29:00,1.16467,1.16467,1.16452,1.16452,385999999.0
2005-12-29 18:30:00,1.16453,1.16474,1.16453,1.16468,924700000.0
2005-12-29 18:31:00,1.16471,1.16477,1.1646,1.1646,365400001.0
2005-12-29 18:32:00,1.16458,1.1647,1.16451,1.16459,276499999.0
2005-12-29 18:33:00,1.16461,1.16477,1.16457,1.16467,376200003.0
2005-12-29 18:34:00,1.16466,1.16476,1.1646,1.1646,313200000.0
2005-12-29 18:35:00,1.16457,1.16463,1.16452,1.16459,409599998.0
2005-12-29 18:36:00,1.16462,1.16472,1.16456,1.16456,491700002.0
2005-12-29 18:37:00,1.16455,1.16472,1.16455,1.16471,137599999.0
2005-12-29 18:38:00,1.16476,1.16479,1.16466,1.16472,240700001.0
2005-12-29 18:39:00,1.16473,1.16478,1.16471,1.16478,297000003.0
2005-12-29 18:40:00,1.1648,1.16499,1.16474,1.16497,726300003.0
2005-12-29 18:41:00,1.16497,1.16497,1.16477,1.16477,249800002.0
2005-12-29 18:42:00,1.1648,1.16485,1.16473,1.16485,567200002.0
2005-12-29 18:43:00,1.16488,1.16494,1.16485,1.16485,513400001.0
2005-12-29 18:44:00,1.16491,1.16499,1.16487,1.16498,274000003.0
2005-12-29 18:45:00,1.16503,1.16503,1.16486,1.16487,346099998.0
2005-12-29 18:46:00,1.16496,1.16518,1.16496,1.1651,316600000.0
2005-12-29 18:47:00,1.16512,1.16512,1.16484,1.16484,100899999.0
2005-12-29 18:48:00,1.16481,1.16493,1.16481,1.16493,205899998.0
2005-12-29 18:49:00,1.16498,1.16505,1.16496,1.16499,57300000.0
2005-12-29 18:50:00,1.165,1.16505,1.16495,1.16505,120499999.0
2005-12-29 18:51:00,1.165,1.16505,1.165,1.165,228700003.0
2005-12-29 18:52:00,1.16504,1.16537,1.16504,1.16523,175700004.0
2005-12-29 18:53:00,1.16516,1.16565,1.16509,1.16565,462399997.0
2005-12-29 18:54:00,1.1657,1.1657,1.16549,1.16549,273900003.0
2005-12-29 18:55:00,1.16539,1.16539,1.16502,1.16505,505000005.0
2005-12-29 18:56:00,1.16504,1.16515,1.16504,1.16507,246799999.0
2005-12-29 18:57:00,1.16509,1.16512,1.16501,1.1651,336600000.0
2005-12-29 18:58:00,1.16513,1.16513,1.16471,1.16476,134499997.0
2005-12-29 18:59:00,1.16465,1.16465,1.16412,1.16416,442190001.0
2005-12-29 19:00:00,1.16412,1.16436,1.16376,1.16391,153700000.0
2005-12-29 19:01:00,1.16389,1.16401,1.16389,1.16401,91200000.0
2005-12-29 19:02:00,1.16394,1.16398,1.16344,1.16358,199900000.0
2005-12-29 19:03:00,1.16357,1.16367,1.16346,1.16346,393600002.0
2005-12-29 19:04:00,1.16353,1.16368,1.16348,1.16363,233600004.0
2005-12-29 19:05:00,1.16364,1.16367,1.16351,1.16351,394200002.0
2005-12-29 19:06:00,1.16352,1.16359,1.16349,1.16349,416700001.0
2005-12-29 19:07:00,1.16342,1.16342,1.16318,1.16328,145699998.0
2005-12-29 19:08:00,1.16324,1.1634,1.16324,1.1634,423100003.0
2005-12-29 19:09:00,1.16343,1.16346,1.16326,1.16335,634899999.0
2005-12-29 19:10:00,1.16337,1.16337,1.16309,1.16309,66700000.0
2005-12-29 19:11:00,1.16306,1.16316,1.16301,1.16301,389600003.0
2005-12-29 19:12:00,1.16293,1.16294,1.16257,1.16257,205300004.0
2005-12-29 19:13:00,1.16257,1.16274,1.16253,1.16263,133000001.0
2005-12-29 19:14:00,1.16263,1.16282,1.16263,1.16275,276199998.0
2005-12-29 19:15:00,1.16268,1.16268,1.16252,1.16252,508999998.0
2005-12-29 19:16:00,1.16249,1.1625,1.16243,1.1625,241700001.0
2005-12-29 19:17:00,1.1625,1.16255,1.16245,1.16253,320700001.0
2005-12-29 19:18:00,1.16261,1.16306,1.16261,1.16306,430900004.0
2005-12-29 19:19:00,1.16302,1.16327,1.16302,1.16327,206200002.0
2005-12-29 19:20:00,1.16324,1.16333,1.16295,1.16295,175499998.0
2005-12-29 19:21:00,1.16288,1.16288,1.16265,1.16269,210200000.0
2005-12-29 19:22:00,1.16272,1.16278,1.1627,1.16278,243200003.0
2005-12-29 19:23:00,1.16272,1.16283,1.16266,1.16283,119500004.0
2005-12-29 19:24:00,1.16268,1.16285,1.16265,1.1628,157700002.0
2005-12-29 19:25:00,1.16281,1.16284,1.16276,1.16279,61900000.0
2005-12-29 19:26:00,1.16295,1.16306,1.16284,1.16302,164699998.0
2005-12-29 19:27:00,1.16318,1.16338,1.16317,1.16317,342400000.0
2005-12-29 19:28:00,1.1632,1.16325,1.1632,1.1632,241400002.0
2005-12-29 19:29:00,1.16315,1.16315,1.16304,1.16305,95500003.0
2005-12-29 19:30:00,1.16315,1.16315,1.16305,1.1631,110700002.0
2005-12-29 19:31:00,1.16309,1.16309,1.16301,1.16301,22800000.0
2005-12-29 19:32:00,1.16285,1.16285,1.1628,1.1628,46300001.0
2005-12-29 19:33:00,1.16256,1.16269,1.16256,1.16263,337499999.0
2005-12-29 19:34:00,1.16283,1.16309,1.16283,1.16309,69500000.0
2005-12-29 19:35:00,1.16306,1.16306,1.16304,1.16304,90700001.0
2005-12-29 19:36:00,1.16303,1.16313,1.163,1.16302,194100000.0
2005-12-29 19:37:00,1.16309,1.16323,1.163,1.16323,407900003.0
2005-12-29 19:38:00,1.16317,1.16325,1.16307,1.16307,122500000.0
2005-12-29 19:39:00,1.16304,1.16319,1.163,1.16303,264300002.0
2005-12-29 19:40:00,1.16309,1.1637,1.16309,1.1637,292300000.0
2005-12-29 19:41:00,1.16371,1.16377,1.16364,1.16364,189200003.0
2005-12-29 19:42:00,1.16362,1.16379,1.16355,1.16362,196399999.0
2005-12-29 19:43:00,1.16369,1.16369,1.16353,1.16353,59800001.0
2005-12-29 19:44:00,1.16347,1.16356,1.16347,1.16356,44500001.0
2005-12-29 19:45:00,1.16363,1.16367,1.16362,1.16362,108999996.0
2005-12-29 19:46:00,1.16367,1.16367,1.16352,1.16359,77000000.0
2005-12-29 19:47:00,1.1636,1.16366,1.16355,1.16355,69699999.0
2005-12-29 19:48:00,1.16349,1.16351,1.16346,1.16347,85300002.0
2005-12-29 19:49:00,1.16353,1.16372,1.16352,1.16353,192200001.0
2005-12-29 19:50:00,1.1634,1.16357,1.1634,1.16343,116800001.0
2005-12-29 19:51:00,1.16334,1.16339,1.16327,1.16337,113599999.0
2005-12-29 19:52:00,1.16335,1.16352,1.16328,1.16352,70500001.0
2005-12-29 19:53:00,1.16365,1.16374,1.16355,1.16368,159899996.0
2005-12-29 19:54:00,1.16368,1.16368,1.16363,1.16363,35000000.0
2005-12-29 19:55:00,1.16363,1.16363,1.16332,1.16332,92700000.0
2005-12-29 19:56:00,1.16348,1.16348,1.16335,1.16335,222900002.0
2005-12-29 19:57:00,1.16335,1.1634,1.16335,1.1634,215299998.0
2005-12-29 19:58:00,1.16344,1.16359,1.16344,1.16358,104600002.0
2005-12-29 19:59:00,1.1636,1.1636,1.16355,1.16355,193899999.0
2005-12-29 20:00:00,1.1636,1.16368,1.1636,1.16368,133100002.0
2005-12-29 20:01:00,1.16363,1.16368,1.16362,1.16362,74200000.0
2005-12-29 20:02:00,1.16362,1.16368,1.16357,1.16362,65700000.0
2005-12-29 20:03:00,1.16368,1.16368,1.16352,1.16357,408100003.0
2005-12-29 20:04:00,1.16365,1.16365,1.16358,1.16358,165400001.0
2005-12-29 20:05:00,1.16358,1.16368,1.16352,1.16355,108800000.0
2005-12-29 20:06:00,1.1636,1.16363,1.1636,1.1636,119500000.0
2005-12-29 20:07:00,1.16362,1.1638,1.16362,1.16371,184900004.0
2005-12-29 20:08:00,1.1637,1.16375,1.1637,1.16375,297600000.0
2005-12-29 20:09:00,1.16368,1.16375,1.16364,1.16365,208699998.0
2005-12-29 20:10:00,1.1636,1.16363,1.16355,1.1636,104700002.0
2005-12-29 20:11:00,1.16358,1.16358,1.16352,1.16352,250599996.0
2005-12-29 20:12:00,1.16349,1.16352,1.16342,1.16349,615300001.0
2005-12-29 20:13:00,1.16352,1.16352,1.16348,1.1635,115100003.0
2005-12-29 20:14:00,1.16345,1.16355,1.16345,1.1635,164899999.0
2005-12-29 20:15:00,1.16358,1.16365,1.16354,1.16359,573700002.0
2005-12-29 20:16:00,1.1636,1.16369,1.16352,1.16366,596199997.0
2005-12-29 20:17:00,1.1637,1.16392,1.16368,1.16392,391799997.0
2005-12-29 20:18:00,1.16398,1.16403,1.16393,1.16393,86399998.0
2005-12-29 20:19:00,1.16388,1.164,1.16388,1.164,124599997.0
2005-12-29 20:20:00,1.16404,1.16441,1.16404,1.16412,320599998.0
2005-12-29 20:21:00,1.1641,1.16418,1.16397,1.16398,452600004.0
2005-12-29 20:22:00,1.16403,1.16405,1.16392,1.16405,517300000.0
2005-12-29 20:23:00,1.16403,1.16431,1.16403,1.16416,542600006.0
2005-12-29 20:24:00,1.1642,1.16422,1.16408,1.16422,313600000.0
2005-12-29 20:25:00,1.16432,1.16436,1.16428,1.16428,113799998.0
2005-12-29 20:26:00,1.16425,1.16425,1.16423,1.16423,167299998.0
2005-12-29 20:27:00,1.16423,1.16435,1.16423,1.16423,155199998.0
2005-12-29 20:28:00,1.16422,1.16435,1.16414,1.16414,662199999.0
2005-12-29 20:29:00,1.16404,1.16408,1.16395,1.16397,434800000.0
2005-12-29 20:30:00,1.16396,1.16417,1.16396,1.1641,168800000.0
2005-12-29 20:31:00,1.16415,1.16415,1.16405,1.16405,433000001.0
2005-12-29 20:32:00,1.16405,1.1641,1.16402,1.1641,287599998.0
2005-12-29 20:33:00,1.16405,1.16415,1.16405,1.16407,125800001.0
2005-12-29 20:34:00,1.16405,1.16412,1.16405,1.1641,69499999.0
2005-12-29 20:35:00,1.16418,1.16421,1.16415,1.1642,227300002.0
2005-12-29 20:36:00,1.1642,1.16423,1.1641,1.1642,310400002.0
2005-12-29 20:37:00,1.1642,1.1642,1.16413,1.16415,254600000.0
2005-12-29 20:38:00,1.16415,1.1642,1.16412,1.1642,179300002.0
2005-12-29 20:39:00,1.1642,1.16425,1.16415,1.16425,380800000.0
2005-12-29 20:40:00,1.16431,1.16443,1.16431,1.16435,492699993.0
2005-12-29 20:41:00,1.16442,1.16448,1.16435,1.16448,445300003.0
2005-12-29 20:42:00,1.16446,1.16446,1.1643,1.1643,455100004.0
2005-12-29 20:43:00,1.16429,1.16442,1.16427,1.16436,132300000.0
2005-12-29 20:44:00,1.1644,1.16448,1.16433,1.16445,96000001.0
2005-12-29 20:45:00,1.16443,1.16443,1.16433,1.16433,169299996.0
2005-12-29 20:46:00,1.16435,1.16445,1.16435,1.16445,215400002.0
2005-12-29 20:47:00,1.16445,1.16445,1.1644,1.16443,191500001.0
2005-12-29 20:48:00,1.16446,1.16454,1.16444,1.16454,41100000.0
2005-12-29 20:49:00,1.16456,1.16463,1.1645,1.16463,412700009.0
2005-12-29 20:50:00,1.16463,1.16478,1.16463,1.16478,204700000.0
2005-12-29 20:51:00,1.16481,1.16481,1.1647,1.16475,83000002.0
2005-12-29 20:52:00,1.16468,1.16468,1.16454,1.16462,121200003.0
2005-12-29 20:53:00,1.16456,1.16456,1.16427,1.16445,244899997.0
2005-12-29 20:54:00,1.1645,1.16455,1.1644,1.16445,370100002.0
2005-12-29 20:55:00,1.16453,1.16453,1.16445,1.1645,200699998.0
2005-12-29 20:56:00,1.16443,1.16443,1.1641,1.16433,483400005.0
2005-12-29 20:57:00,1.16438,1.16441,1.16432,1.16436,541300000.0
2005-12-29 20:58:00,1.16433,1.16438,1.1643,1.16433,372100001.0
2005-12-29 20:59:00,1.16428,1.1644,1.16428,1.16436,275499999.0
2005-12-29 21:00:00,1.16435,1.16438,1.16425,1.1643,1033100003.0
2005-12-29 21:01:00,1.1643,1.16435,1.16425,1.1643,593800005.0
2005-12-29 21:02:00,1.16425,1.1643,1.16425,1.16425,182600000.0
2005-12-29 21:03:00,1.16435,1.16435,1.1642,1.16425,595800003.0
2005-12-29 21:04:00,1.16428,1.16442,1.16423,1.16442,593700008.0
2005-12-29 21:05:00,1.16442,1.16442,1.16422,1.1643,751900001.0
2005-12-29 21:06:00,1.1644,1.1644,1.16435,1.16438,103200001.0
2005-12-29 21:07:00,1.1644,1.16445,1.1643,1.16433,664700004.0
2005-12-29 21:08:00,1.16429,1.1645,1.16429,1.1645,209700005.0
2005-12-29 21:09:00,1.16448,1.16457,1.16447,1.16455,158299994.0
2005-12-29 21:10:00,1.16455,1.16455,1.16445,1.1645,439199999.0
2005-12-29 21:11:00,1.16453,1.16464,1.1645,1.16455,333200002.0
2005-12-29 21:12:00,1.16464,1.16478,1.16464,1.16476,450899999.0
2005-12-29 21:13:00,1.1648,1.1648,1.16472,1.16472,444100003.0
2005-12-29 21:14:00,1.16483,1.16494,1.16482,1.16494,264500001.0
2005-12-29 21:15:00,1.16496,1.16513,1.16496,1.16513,128200001.0
2005-12-29 21:16:00,1.16509,1.16511,1.16493,1.16507,238899997.0
2005-12-29 21:17:00,1.16508,1.16508,1.16457,1.16457,82300000.0
2005-12-29 21:18:00,1.16454,1.16459,1.16426,1.16453,120500002.0
2005-12-29 21:19:00,1.16444,1.16448,1.16437,1.16437,186000002.0
2005-12-29 21:20:00,1.16435,1.16435,1.16435,1.16435,11700000.0
2005-12-29 21:21:00,1.16442,1.16442,1.16423,1.16425,200800000.0
2005-12-29 21:22:00,1.16427,1.16434,1.16427,1.16434,111300003.0
2005-12-29 21:23:00,1.16435,1.16445,1.16435,1.16445,3200000.0
2005-12-29 21:24:00,1.16435,1.16435,1.1643,1.1643,33400000.0
2005-12-29 21:25:00,1.16428,1.1646,1.16414,1.16419,142399999.0
2005-12-29 21:26:00,1.16415,1.16419,1.16407,1.1641,124800003.0
2005-12-29 21:27:00,1.16402,1.16402,1.16361,1.16381,126600001.0
2005-12-29 21:28:00,1.16381,1.16394,1.16376,1.1638,310700002.0
2005-12-29 21:29:00,1.16383,1.16402,1.16383,1.16394,192799999.0
2005-12-29 21:30:00,1.16401,1.16408,1.16399,1.16408,173999999.0
2005-12-29 21:31:00,1.16408,1.16408,1.16402,1.16402,60800001.0
2005-12-29 21:32:00,1.164,1.164,1.16392,1.164,211500002.0
2005-12-29 21:33:00,1.16409,1.1642,1.16405,1.16407,181500001.0
2005-12-29 21:34:00,1.16407,1.16407,1.16393,1.16393,86100000.0
2005-12-29 21:35:00,1.16393,1.16397,1.16392,1.16392,73600000.0
2005-12-29 21:36:00,1.16386,1.16386,1.16377,1.16377,72000001.0
2005-12-29 21:37:00,1.16385,1.16385,1.16371,1.16371,96100000.0
2005-12-29 21:38:00,1.16372,1.1638,1.16372,1.16378,50600001.0
2005-12-29 21:39:00,1.16378,1.16378,1.1637,1.16378,405400001.0
2005-12-29 21:40:00,1.1638,1.1638,1.16372,1.16375,335600004.0
2005-12-29 21:41:00,1.16388,1.16395,1.16388,1.16395,20700000.0
2005-12-29 21:42:00,1.16387,1.1641,1.16379,1.1641,131400001.0
2005-12-29 21:43:00,1.16414,1.1642,1.16412,1.16412,148199999.0
2005-12-29 21:44:00,1.16415,1.1642,1.16415,1.1642,85399999.0
2005-12-29 21:45:00,1.16422,1.16429,1.16422,1.16429,101600002.0
2005-12-29 21:46:00,1.1643,1.16435,1.16425,1.16427,244300003.0
2005-12-29 21:47:00,1.16425,1.1643,1.16425,1.16427,216799997.0
2005-12-29 21:48:00,1.16432,1.16438,1.1643,1.16438,89699998.0
2005-12-29 21:49:00,1.16425,1.16425,1.16411,1.16422,64299999.0
2005-12-29 21:50:00,1.16423,1.16425,1.16407,1.16407,39900000.0
2005-12-29 21:51:00,1.164,1.164,1.16392,1.16392,112499999.0
2005-12-29 21:52:00,1.1639,1.16417,1.16389,1.16406,134200000.0
2005-12-29 21:53:00,1.164,1.164,1.164,1.164,143500001.0
2005-12-29 21:54:00,1.16402,1.16417,1.16397,1.16397,125600001.0
2005-12-29 21:55:00,1.164,1.164,1.16397,1.164,40200000.0
2005-12-29 21:56:00,1.16403,1.16403,1.16403,1.16403,12100000.0
2005-12-29 21:57:00,1.16412,1.16461,1.16412,1.16461,70600001.0
2005-12-29 21:58:00,1.16461,1.16462,1.1644,1.1644,52999999.0
2005-12-29 21:59:00,1.16424,1.16448,1.16424,1.16448,150000002.0
2005-12-29 22:00:00,1.16447,1.16447,1.16424,1.16424,166799999.0
2005-12-29 22:01:00,1.16425,1.16425,1.16399,1.16399,210099999.0
2005-12-29 22:02:00,1.1639,1.164,1.16378,1.16378,448299999.0
2005-12-29 22:03:00,1.16379,1.16396,1.16379,1.16396,166099999.0
2005-12-29 22:04:00,1.16403,1.16403,1.16387,1.16397,117400001.0
2005-12-29 22:05:00,1.16403,1.1641,1.16396,1.16396,100700001.0
2005-12-29 22:06:00,1.16395,1.16412,1.16393,1.16408,216600000.0
2005-12-29 22:07:00,1.16412,1.16412,1.16396,1.16412,112600002.0
2005-12-29 22:08:00,1.16412,1.16412,1.16403,1.16407,141799998.0
2005-12-29 22:09:00,1.16398,1.16429,1.16398,1.16429,169500002.0
2005-12-29 22:10:00,1.16435,1.16435,1.1643,1.1643,55600001.0
2005-12-29 22:11:00,1.16429,1.16429,1.16423,1.16423,51500000.0
2005-12-29 22:12:00,1.16423,1.16434,1.16423,1.1643,162199998.0
2005-12-29 22:13:00,1.1643,1.16435,1.1643,1.1643,20900000.0
2005-12-29 22:14:00,1.16435,1.16435,1.16427,1.16433,83190000.0
2005-12-29 22:15:00,1.16438,1.16438,1.1643,1.16435,61400000.0
2005-12-29 22:16:00,1.16435,1.16438,1.1643,1.16438,174600003.0
2005-12-29 22:17:00,1.1643,1.16435,1.16425,1.16435,44199999.0
2005-12-29 22:18:00,1.16437,1.16443,1.16437,1.16439,122699998.0
2005-12-29 22:19:00,1.16434,1.16441,1.16433,1.16433,19400000.0
2005-12-29 22:20:00,1.16432,1.1644,1.16432,1.16437,56699999.0
2005-12-29 22:21:00,1.16438,1.16445,1.16427,1.16427,207800001.0
2005-12-29 22:22:00,1.16426,1.16441,1.16426,1.16427,72700002.0
2005-12-29 22:23:00,1.1643,1.1643,1.1643,1.1643,133599999.0
2005-12-29 22:24:00,1.1643,1.16435,1.1643,1.16435,115999999.0
2005-12-29 22:25:00,1.16424,1.16432,1.16424,1.16427,113200000.0
2005-12-29 22:26:00,1.1643,1.16435,1.1643,1.16435,10700000.0
2005-12-29 22:27:00,1.16433,1.16443,1.16433,1.16438,283299998.0
2005-12-29 22:28:00,1.16435,1.16435,1.16435,1.16435,40000000.0
2005-12-29 22:29:00,1.16437,1.16437,1.16426,1.16433,332100000.0
2005-12-29 22:30:00,1.16435,1.16435,1.1643,1.16435,49000000.0
2005-12-29 22:31:00,1.1644,1.1644,1.16435,1.16435,20800001.0
2005-12-29 22:32:00,1.16435,1.1644,1.1643,1.16433,99000002.0
2005-12-29 22:33:00,1.16435,1.1644,1.16435,1.1644,91399998.0
2005-12-29 22:34:00,1.16435,1.16444,1.1643,1.16433,301600001.0
2005-12-29 22:35:00,1.16438,1.16444,1.16435,1.16438,116199999.0
2005-12-29 22:36:00,1.1644,1.1644,1.16435,1.16435,133800002.0
2005-12-29 22:37:00,1.16435,1.1644,1.1643,1.1643,49999999.0
2005-12-29 22:38:00,1.16435,1.16445,1.16435,1.1644,85199998.0
2005-12-29 22:39:00,1.16445,1.16445,1.16435,1.16435,193999998.0
2005-12-29 22:40:00,1.16445,1.16445,1.16435,1.16435,86500000.0
2005-12-29 22:41:00,1.16435,1.16435,1.1643,1.1643,11300000.0
2005-12-29 22:42:00,1.16435,1.16435,1.16435,1.16435,15000000.0
2005-12-29 22:43:00,1.1644,1.16466,1.16438,1.16466,426000004.0
2005-12-29 22:44:00,1.16469,1.16473,1.16455,1.16455,253200004.0
2005-12-29 22:45:00,1.16456,1.16457,1.16447,1.16457,110099998.0
2005-12-29 22:46:00,1.16463,1.16463,1.1645,1.1646,80499999.0
2005-12-29 22:47:00,1.16452,1.16452,1.16426,1.16437,96800000.0
2005-12-29 22:48:00,1.1644,1.1644,1.16435,1.16435,162500003.0
2005-12-29 22:49:00,1.1644,1.1644,1.16435,1.16435,44100000.0
2005-12-29 22:50:00,1.16442,1.16448,1.16429,1.16429,82099998.0
2005-12-29 22:51:00,1.16437,1.16441,1.16431,1.16441,51600002.0
2005-12-29 22:52:00,1.16435,1.1644,1.1643,1.1643,191199999.0
2005-12-29 22:53:00,1.16435,1.16445,1.1643,1.16435,126800000.0
2005-12-29 22:54:00,1.16435,1.1644,1.16435,1.16435,89400000.0
2005-12-29 22:55:00,1.1644,1.16445,1.1643,1.16435,270100000.0
2005-12-29 22:56:00,1.16435,1.16435,1.1643,1.1643,71000000.0
2005-12-29 22:57:00,1.1643,1.16435,1.1643,1.1643,207100001.0
2005-12-29 22:58:00,1.1644,1.1644,1.1643,1.1644,90599999.0
2005-12-29 22:59:00,1.16435,1.16435,1.16405,1.16415,107899998.0
2005-12-29 23:00:00,1.16408,1.16447,1.16408,1.16435,151999999.0
2005-12-29 23:01:00,1.16436,1.16436,1.16422,1.16422,49799999.0
2005-12-29 23:02:00,1.1642,1.16422,1.16415,1.1642,135900004.0
2005-12-29 23:03:00,1.16425,1.16425,1.1642,1.1642,20700000.0
2005-12-29 23:04:00,1.16416,1.16416,1.16405,1.16405,27000000.0
2005-12-29 23:05:00,1.16402,1.16408,1.16397,1.16403,104000001.0
2005-12-29 23:06:00,1.16412,1.16418,1.16405,1.16418,139899999.0
2005-12-29 23:07:00,1.16416,1.1642,1.16391,1.1642,121600000.0
2005-12-29 23:08:00,1.16425,1.16425,1.16412,1.1642,76300000.0
2005-12-29 23:09:00,1.16423,1.16428,1.16419,1.16427,178000002.0
2005-12-29 23:10:00,1.16425,1.16428,1.16423,1.16423,11200000.0
2005-12-29 23:11:00,1.16424,1.16444,1.16424,1.16444,31900000.0
2005-12-29 23:12:00,1.1644,1.16445,1.16435,1.16442,106400002.0
2005-12-29 23:13:00,1.1644,1.16441,1.16431,1.16438,112300002.0
2005-12-29 23:14:00,1.16425,1.1643,1.16425,1.1643,50000000.0
2005-12-29 23:15:00,1.16433,1.16433,1.16404,1.16408,135600003.0
2005-12-29 23:16:00,1.1641,1.1641,1.16401,1.16402,110799997.0
2005-12-29 23:17:00,1.164,1.16405,1.16392,1.16392,82400000.0
2005-12-29 23:18:00,1.16403,1.16407,1.164,1.16402,75300000.0
2005-12-29 23:19:00,1.164,1.164,1.164,1.164,800000.0
2005-12-29 23:20:00,1.16404,1.16411,1.16396,1.16396,50400000.0
2005-12-29 23:21:00,1.16396,1.16396,1.16385,1.16394,50800000.0
2005-12-29 23:22:00,1.16386,1.16387,1.1636,1.16365,89900000.0
2005-12-29 23:23:00,1.16354,1.1637,1.16349,1.16349,116899998.0
2005-12-29 23:24:00,1.16353,1.16357,1.16353,1.16357,40699998.0
2005-12-29 23:25:00,1.16368,1.16368,1.16355,1.16355,144699997.0
2005-12-29 23:26:00,1.16355,1.16365,1.16352,1.1636,71800000.0
2005-12-29 23:27:00,1.16359,1.1636,1.16353,1.16354,103200000.0
2005-12-29 23:28:00,1.16353,1.16362,1.16352,1.16357,134900001.0
2005-12-29 23:29:00,1.16369,1.16369,1.16369,1.16369,24500000.0
2005-12-29 23:30:00,1.16378,1.16407,1.16378,1.16393,73500000.0
2005-12-29 23:31:00,1.16393,1.16401,1.16389,1.16392,51199998.0
2005-12-29 23:32:00,1.16391,1.16391,1.1638,1.16381,152200002.0
2005-12-29 23:33:00,1.16387,1.1639,1.16382,1.1639,82800001.0
2005-12-29 23:34:00,1.16392,1.16401,1.16388,1.16397,83899998.0
2005-12-29 23:35:00,1.1638,1.16392,1.1638,1.1639,93899999.0
2005-12-29 23:36:00,1.16385,1.1639,1.16385,1.1639,55900000.0
2005-12-29 23:37:00,1.16385,1.1639,1.16385,1.1639,31200001.0
2005-12-29 23:38:00,1.16382,1.16395,1.16382,1.1639,53100000.0
2005-12-29 23:39:00,1.16387,1.1639,1.16387,1.1639,67900001.0
2005-12-29 23:40:00,1.16375,1.16375,1.16354,1.16375,106099997.0
2005-12-29 23:41:00,1.1638,1.16385,1.16375,1.16375,169600002.0
2005-12-29 23:42:00,1.1638,1.16385,1.16372,1.1638,55700000.0
2005-12-29 23:43:00,1.1638,1.1639,1.1638,1.16387,49200000.0
2005-12-29 23:44:00,1.16393,1.16402,1.16392,1.16397,151100001.0
2005-12-29 23:45:00,1.16408,1.16408,1.16395,1.164,80800001.0
2005-12-29 23:46:00,1.16403,1.16403,1.16401,1.16403,52899999.0
2005-12-29 23:47:00,1.16403,1.16403,1.16379,1.16379,73200000.0
2005-12-29 23:48:00,1.1638,1.1638,1.16375,1.16375,59600001.0
2005-12-29 23:49:00,1.16375,1.1638,1.16372,1.16375,105000002.0
2005-12-29 23:50:00,1.16385,1.16385,1.16385,1.16385,1700000.0
2005-12-29 23:51:00,1.16384,1.16398,1.16384,1.16385,100500000.0
2005-12-29 23:52:00,1.16382,1.1639,1.16382,1.16385,16100000.0
2005-12-29 23:53:00,1.16387,1.164,1.16387,1.1639,109999998.0
2005-12-29 23:54:00,1.16384,1.16384,1.16368,1.16368,60400000.0
2005-12-29 23:55:00,1.16358,1.16373,1.16358,1.16371,156500002.0
2005-12-29 23:56:00,1.16352,1.16365,1.16352,1.16363,62199999.0
2005-12-29 23:57:00,1.16372,1.16378,1.16372,1.16378,35900000.0
2005-12-29 23:58:00,1.16385,1.16395,1.16382,1.16393,32900000.0
2005-12-29 23:59:00,1.16385,1.16388,1.16385,1.16388,9600000.0
2005-12-30 00:00:00,1.16395,1.16395,1.1639,1.1639,52300000.0
2005-12-30 00:01:00,1.16405,1.16412,1.16393,1.16398,80099999.0
2005-12-30 00:02:00,1.16417,1.16436,1.16391,1.16402,72900002.0
2005-12-30 00:03:00,1.16385,1.1643,1.16382,1.164,142700000.0
2005-12-30 00:04:00,1.16401,1.16431,1.16392,1.16431,35600001.0
2005-12-30 00:05:00,1.16416,1.16428,1.16404,1.16428,41400000.0
2005-12-30 00:06:00,1.16415,1.16415,1.16393,1.16393,22799999.0
2005-12-30 00:07:00,1.16402,1.16422,1.16393,1.16422,185300003.0
2005-12-30 00:08:00,1.1643,1.1643,1.16397,1.16397,42100000.0
2005-12-30 00:09:00,1.16397,1.16402,1.16377,1.16399,118599999.0
2005-12-30 00:10:00,1.16397,1.16407,1.16391,1.16396,70200000.0
2005-12-30 00:11:00,1.164,1.1643,1.16384,1.1643,79700001.0
2005-12-30 00:12:00,1.16425,1.16425,1.164,1.16421,35300001.0
2005-12-30 00:13:00,1.16432,1.16432,1.16395,1.16397,120600000.0
2005-12-30 00:14:00,1.16406,1.16432,1.16405,1.16415,93100000.0
2005-12-30 00:15:00,1.16418,1.16456,1.16418,1.16433,80000002.0
2005-12-30 00:16:00,1.16429,1.16435,1.16407,1.16413,161200000.0
2005-12-30 00:17:00,1.16415,1.16444,1.1641,1.16431,74800001.0
2005-12-30 00:18:00,1.16411,1.16428,1.16398,1.16416,128700001.0
2005-12-30 00:19:00,1.16424,1.1643,1.16417,1.16426,113599998.0
2005-12-30 00:20:00,1.16434,1.16438,1.16427,1.16431,121600000.0
2005-12-30 00:21:00,1.16425,1.16435,1.16416,1.16432,77100001.0
2005-12-30 00:22:00,1.16419,1.16432,1.16403,1.16415,133200001.0
2005-12-30 00:23:00,1.16427,1.16453,1.16411,1.16453,151900000.0
2005-12-30 00:24:00,1.16445,1.16445,1.16413,1.1642,27899999.0
2005-12-30 00:25:00,1.16415,1.16449,1.16411,1.16434,96400000.0
2005-12-30 00:26:00,1.16442,1.16442,1.16421,1.16437,196700002.0
2005-12-30 00:27:00,1.16432,1.16434,1.16419,1.16434,95500001.0
2005-12-30 00:28:00,1.16426,1.16446,1.16415,1.16446,73700000.0
2005-12-30 00:29:00,1.16395,1.16426,1.16395,1.16423,81900002.0
2005-12-30 00:30:00,1.16425,1.1643,1.16423,1.16425,77600001.0
2005-12-30 00:31:00,1.16462,1.16464,1.1644,1.16453,203800000.0
2005-12-30 00:32:00,1.1645,1.16462,1.16415,1.16425,112900000.0
2005-12-30 00:33:00,1.16442,1.16449,1.1642,1.16432,173000001.0
2005-12-30 00:34:00,1.1644,1.16476,1.1643,1.16472,65200000.0
2005-12-30 00:35:00,1.16441,1.1645,1.16428,1.16428,186500001.0
2005-12-30 00:36:00,1.1641,1.16461,1.16409,1.16446,73400000.0
2005-12-30 00:37:00,1.16457,1.16467,1.16456,1.16458,63999999.0
2005-12-30 00:38:00,1.16455,1.16469,1.16455,1.16461,35100001.0
2005-12-30 00:39:00,1.16464,1.16489,1.1646,1.16474,167000000.0
2005-12-30 00:40:00,1.16482,1.16489,1.16461,1.16461,72100001.0
2005-12-30 00:41:00,1.16447,1.1647,1.16447,1.16465,239400003.0
2005-12-30 00:42:00,1.16447,1.16475,1.1643,1.16469,140899998.0
2005-12-30 00:43:00,1.16482,1.16482,1.16438,1.1646,108999998.0
2005-12-30 00:44:00,1.1646,1.16468,1.16423,1.16427,96700000.0
2005-12-30 00:45:00,1.16444,1.16452,1.1643,1.16447,90300001.0
2005-12-30 00:46:00,1.16439,1.16456,1.16402,1.16402,101499998.0
2005-12-30 00:47:00,1.16405,1.16463,1.16405,1.16443,217200004.0
2005-12-30 00:48:00,1.16442,1.16467,1.16442,1.1646,101300001.0
2005-12-30 00:49:00,1.16451,1.16481,1.16451,1.16481,125699999.0
2005-12-30 00:50:00,1.16501,1.16501,1.16457,1.165,163200001.0
2005-12-30 00:51:00,1.16502,1.16518,1.16476,1.1651,73099997.0
2005-12-30 00:52:00,1.16527,1.16533,1.16466,1.16496,145400001.0
2005-12-30 00:53:00,1.16423,1.16445,1.16419,1.16445,119889998.0
2005-12-30 00:54:00,1.16455,1.16455,1.16445,1.16453,90000000.0
2005-12-30 00:55:00,1.16476,1.16506,1.16476,1.16498,52599999.0
2005-12-30 00:56:00,1.16505,1.16515,1.16495,1.16501,58900000.0
2005-12-30 00:57:00,1.16503,1.16503,1.16479,1.16492,109400002.0
2005-12-30 00:58:00,1.16504,1.16504,1.16484,1.16502,122800001.0
2005-12-30 00:59:00,1.16486,1.16509,1.16481,1.16509,83299998.0
2005-12-30 01:00:00,1.1651,1.1651,1.16489,1.16499,35399999.0
2005-12-30 01:01:00,1.16497,1.16508,1.16481,1.16488,36500000.0
2005-12-30 01:02:00,1.16475,1.16507,1.16471,1.16487,140700000.0
2005-12-30 01:03:00,1.16503,1.16523,1.16503,1.16523,54000000.0
2005-12-30 01:04:00,1.16495,1.16533,1.16487,1.16507,135499999.0
2005-12-30 01:05:00,1.16516,1.16516,1.16485,1.16502,82200000.0
2005-12-30 01:06:00,1.16483,1.16516,1.16483,1.16507,120700001.0
2005-12-30 01:07:00,1.16512,1.16526,1.16497,1.16508,105400001.0
2005-12-30 01:08:00,1.16515,1.1652,1.16508,1.16515,63500000.0
2005-12-30 01:09:00,1.16508,1.16533,1.16501,1.16517,192600000.0
2005-12-30 01:10:00,1.16539,1.16539,1.16513,1.16527,60200000.0
2005-12-30 01:11:00,1.16523,1.16546,1.16513,1.16541,99200002.0
2005-12-30 01:12:00,1.16525,1.16544,1.16519,1.16524,104499999.0
2005-12-30 01:13:00,1.16527,1.16534,1.16511,1.16515,93599998.0
2005-12-30 01:14:00,1.16526,1.16545,1.1651,1.16541,84099999.0
2005-12-30 01:15:00,1.16529,1.16551,1.1652,1.16532,148400001.0
2005-12-30 01:16:00,1.16515,1.16528,1.16502,1.16525,128700000.0
2005-12-30 01:17:00,1.16458,1.16487,1.16458,1.16487,38000000.0
2005-12-30 01:18:00,1.16495,1.16495,1.16495,1.16495,31900000.0
2005-12-30 01:19:00,1.1649,1.1649,1.1649,1.1649,13700000.0
2005-12-30 01:20:00,1.16482,1.1649,1.16482,1.1649,46400000.0
2005-12-30 01:21:00,1.16488,1.1649,1.16485,1.16485,20000000.0
2005-12-30 01:22:00,1.16488,1.16488,1.16464,1.16464,101099999.0
2005-12-30 01:23:00,1.16453,1.16453,1.16449,1.16449,43400000.0
2005-12-30 01:24:00,1.1644,1.1644,1.16432,1.16432,13700000.0
2005-12-30 01:25:00,1.1644,1.16443,1.16435,1.16443,99900001.0
2005-12-30 01:26:00,1.1644,1.1644,1.1644,1.1644,7300000.0
2005-12-30 01:27:00,1.1644,1.1644,1.16433,1.16435,61900002.0
2005-12-30 01:28:00,1.16445,1.16445,1.16438,1.16438,55800000.0
2005-12-30 01:29:00,1.16445,1.16445,1.16433,1.1644,67300001.0
2005-12-30 01:30:00,1.16433,1.16435,1.16433,1.16435,31100000.0
2005-12-30 01:31:00,1.1644,1.1644,1.16435,1.1644,34900000.0
2005-12-30 01:32:00,1.1644,1.16445,1.1644,1.16445,8800000.0
2005-12-30 01:33:00,1.1644,1.1644,1.16438,1.16438,39900000.0
2005-12-30 01:34:00,1.1644,1.1644,1.16435,1.16435,63900002.0
2005-12-30 01:35:00,1.16445,1.16445,1.1644,1.1644,30500000.0
2005-12-30 01:36:00,1.16445,1.16445,1.16435,1.1644,67900002.0
2005-12-30 01:37:00,1.16429,1.16434,1.16429,1.16434,24700000.0
2005-12-30 01:38:00,1.16425,1.16435,1.16425,1.1643,130400001.0
2005-12-30 01:39:00,1.16428,1.16435,1.16428,1.16435,79599998.0
2005-12-30 01:40:00,1.16413,1.1642,1.16413,1.1642,3200000.0
2005-12-30 01:41:00,1.16415,1.16415,1.16412,1.16412,8800000.0
2005-12-30 01:42:00,1.16412,1.16423,1.16412,1.16423,9600000.0
2005-12-30 01:43:00,1.16438,1.16442,1.1643,1.1644,47500000.0
2005-12-30 01:44:00,1.16427,1.1643,1.16425,1.1643,4800000.0
2005-12-30 01:45:00,1.1643,1.1643,1.1643,1.1643,20300000.0
2005-12-30 01:46:00,1.16425,1.16437,1.16425,1.16436,60999999.0
2005-12-30 01:47:00,1.16435,1.16435,1.16412,1.16413,13600000.0
2005-12-30 01:48:00,1.16405,1.16405,1.16397,1.164,63400000.0
2005-12-30 01:49:00,1.16405,1.16405,1.164,1.164,53899999.0
2005-12-30 01:50:00,1.16397,1.16405,1.16397,1.16405,5600000.0
2005-12-30 01:51:00,1.16402,1.16402,1.16395,1.16395,37700000.0
2005-12-30 01:52:00,1.164,1.16405,1.16395,1.16405,70199998.0
2005-12-30 01:53:00,1.16406,1.16415,1.16406,1.16415,67800002.0
2005-12-30 01:54:00,1.1642,1.1642,1.16415,1.1642,93800000.0
2005-12-30 01:55:00,1.1641,1.16425,1.1641,1.16425,16600000.0
2005-12-30 01:56:00,1.1642,1.1642,1.1642,1.1642,11900000.0
2005-12-30 01:57:00,1.16425,1.16425,1.16412,1.16415,70700000.0
2005-12-30 01:58:00,1.1642,1.1642,1.16412,1.16412,80200001.0
2005-12-30 01:59:00,1.16415,1.1642,1.16415,1.1642,35900000.0
2005-12-30 02:00:00,1.1641,1.16419,1.16405,1.16405,146800001.0
2005-12-30 02:01:00,1.16404,1.16406,1.16403,1.16406,94099999.0
2005-12-30 02:02:00,1.164,1.164,1.164,1.164,21900000.0
2005-12-30 02:03:00,1.16398,1.16405,1.1639,1.16402,110500000.0
2005-12-30 02:04:00,1.164,1.164,1.16397,1.16397,39800000.0
2005-12-30 02:05:00,1.16405,1.16405,1.16392,1.164,77900001.0
2005-12-30 02:06:00,1.1639,1.16403,1.1639,1.16403,56700000.0
2005-12-30 02:07:00,1.16405,1.16405,1.16392,1.16395,93799999.0
2005-12-30 02:08:00,1.164,1.164,1.16395,1.16395,82700001.0
2005-12-30 02:09:00,1.164,1.164,1.16395,1.16395,45400000.0
2005-12-30 02:10:00,1.16398,1.16408,1.16398,1.164,73000001.0
2005-12-30 02:11:00,1.164,1.164,1.16395,1.164,71100000.0
2005-12-30 02:12:00,1.16398,1.16398,1.16398,1.16398,34900002.0
2005-12-30 02:13:00,1.164,1.164,1.164,1.164,3400000.0
2005-12-30 02:14:00,1.164,1.164,1.164,1.164,38799998.0
2005-12-30 02:15:00,1.16405,1.16405,1.16395,1.16405,49599999.0
2005-12-30 02:16:00,1.164,1.164,1.164,1.164,8800000.0
2005-12-30 02:17:00,1.16405,1.16405,1.16402,1.16402,32000001.0
2005-12-30 02:18:00,1.16395,1.16395,1.16395,1.16395,15300000.0
2005-12-30 02:19:00,1.16392,1.16403,1.1639,1.164,83399999.0
2005-12-30 02:20:00,1.16395,1.16406,1.16395,1.16397,80100000.0
2005-12-30 02:21:00,1.16381,1.16384,1.16381,1.16384,43499999.0
2005-12-30 02:22:00,1.16383,1.16393,1.16364,1.16364,86000000.0
2005-12-30 02:23:00,1.16357,1.16372,1.16352,1.16372,79700001.0
2005-12-30 02:24:00,1.16365,1.16365,1.1635,1.1635,48600001.0
2005-12-30 02:25:00,1.16345,1.16345,1.16332,1.1634,72200000.0
2005-12-30 02:26:00,1.16335,1.16335,1.16322,1.16329,38100000.0
2005-12-30 02:27:00,1.16331,1.16338,1.16331,1.16338,85600000.0
2005-12-30 02:28:00,1.1634,1.1634,1.1634,1.1634,7900000.0
2005-12-30 02:29:00,1.16335,1.16345,1.16332,1.1634,146299999.0
2005-12-30 02:30:00,1.16342,1.16342,1.1634,1.1634,78400001.0
2005-12-30 02:31:00,1.16339,1.16341,1.16322,1.16322,38500000.0
2005-12-30 02:32:00,1.1632,1.1632,1.163,1.16308,70599999.0
2005-12-30 02:33:00,1.16317,1.16318,1.16317,1.16318,68699999.0
2005-12-30 02:34:00,1.16318,1.1632,1.16315,1.1632,164600000.0
2005-12-30 02:35:00,1.16325,1.16325,1.16315,1.16315,17500001.0
2005-12-30 02:36:00,1.16324,1.16335,1.16324,1.16335,42099998.0
2005-12-30 02:37:00,1.16348,1.16348,1.16342,1.16342,23099999.0
2005-12-30 02:38:00,1.16344,1.16346,1.16339,1.16343,56099998.0
2005-12-30 02:39:00,1.1634,1.16345,1.16332,1.16345,36100001.0
2005-12-30 02:40:00,1.16332,1.16335,1.16332,1.16335,75399997.0
2005-12-30 02:41:00,1.1634,1.1634,1.16335,1.16335,4000000.0
2005-12-30 02:42:00,1.1634,1.16345,1.1634,1.16345,11400000.0
2005-12-30 02:43:00,1.16345,1.16345,1.1634,1.1634,122699998.0
2005-12-30 02:44:00,1.16335,1.1634,1.16335,1.1634,4800000.0
2005-12-30 02:45:00,1.16335,1.16335,1.16335,1.16335,15100000.0
2005-12-30 02:46:00,1.16335,1.16335,1.16335,1.16335,15100000.0
2005-12-30 02:47:00,1.16341,1.16342,1.16341,1.16342,26599999.0
2005-12-30 02:48:00,1.16349,1.16349,1.16332,1.16332,81600000.0
2005-12-30 02:49:00,1.16335,1.16335,1.1633,1.1633,32200000.0
2005-12-30 02:50:00,1.16325,1.16325,1.16307,1.16307,63200000.0
2005-12-30 02:51:00,1.163,1.16319,1.163,1.16316,53700002.0
2005-12-30 02:52:00,1.16326,1.16326,1.16307,1.16312,71700001.0
2005-12-30 02:53:00,1.1631,1.16325,1.1631,1.16323,55500002.0
2005-12-30 02:54:00,1.16328,1.1638,1.16328,1.16379,157000002.0
2005-12-30 02:55:00,1.16369,1.16381,1.16353,1.16353,65200000.0
2005-12-30 02:56:00,1.16355,1.16355,1.1635,1.1635,28500001.0
2005-12-30 02:57:00,1.16348,1.16384,1.16342,1.16375,167500004.0
2005-12-30 02:58:00,1.1638,1.1638,1.16375,1.16375,65499998.0
2005-12-30 02:59:00,1.16378,1.16378,1.16347,1.16348,142600002.0
2005-12-30 03:00:00,1.1635,1.16355,1.1634,1.16355,31900000.0
2005-12-30 03:01:00,1.1635,1.1635,1.1635,1.1635,61700001.0
2005-12-30 03:02:00,1.16352,1.16355,1.1634,1.16355,144600001.0
2005-12-30 03:03:00,1.16352,1.16352,1.1634,1.1635,77900000.0
2005-12-30 03:04:00,1.16355,1.16355,1.16343,1.16343,87800002.0
2005-12-30 03:05:00,1.16345,1.16355,1.16345,1.16345,122799999.0
2005-12-30 03:06:00,1.16345,1.1635,1.16345,1.1635,27300000.0
2005-12-30 03:07:00,1.16356,1.16362,1.16356,1.16362,28600000.0
2005-12-30 03:08:00,1.1637,1.1637,1.16365,1.16365,33900000.0
2005-12-30 03:09:00,1.16367,1.16369,1.1636,1.16368,52600000.0
2005-12-30 03:10:00,1.16378,1.16406,1.16378,1.16397,100300000.0
2005-12-30 03:11:00,1.16405,1.16405,1.16395,1.16395,11200000.0
2005-12-30 03:12:00,1.16402,1.16409,1.16402,1.16409,36400000.0
2005-12-30 03:13:00,1.16421,1.16427,1.16411,1.16422,78499997.0
2005-12-30 03:14:00,1.1642,1.16425,1.16415,1.16415,56100000.0
2005-12-30 03:15:00,1.16415,1.1642,1.16413,1.16413,17400000.0
2005-12-30 03:16:00,1.16416,1.16422,1.16416,1.16422,4700000.0
2005-12-30 03:17:00,1.16405,1.16405,1.16368,1.16368,96100001.0
2005-12-30 03:18:00,1.16377,1.16381,1.16366,1.16381,80300000.0
2005-12-30 03:19:00,1.1637,1.1637,1.16365,1.16365,95300002.0
2005-12-30 03:20:00,1.16361,1.16361,1.16354,1.16354,49400000.0
2005-12-30 03:21:00,1.16354,1.16357,1.16351,1.16357,81800001.0
2005-12-30 03:22:00,1.1635,1.1635,1.16342,1.1635,63900000.0
2005-12-30 03:23:00,1.16343,1.16357,1.16343,1.1635,76899998.0
2005-12-30 03:24:00,1.16351,1.16356,1.16351,1.16356,30300000.0
2005-12-30 03:25:00,1.1636,1.16365,1.16355,1.16363,103699999.0
2005-12-30 03:26:00,1.16361,1.16361,1.16349,1.16351,98400000.0
2005-12-30 03:27:00,1.16348,1.1635,1.16348,1.1635,50200002.0
2005-12-30 03:28:00,1.16348,1.16348,1.16341,1.16347,102500002.0
2005-12-30 03:29:00,1.1635,1.1635,1.1634,1.16343,131999999.0
2005-12-30 03:30:00,1.1635,1.16358,1.16345,1.16345,117100000.0
2005-12-30 03:31:00,1.16345,1.1635,1.1634,1.1635,9800000.0
2005-12-30 03:32:00,1.1635,1.1635,1.1635,1.1635,16200000.0
2005-12-30 03:33:00,1.16341,1.16359,1.16341,1.16359,47200001.0
2005-12-30 03:34:00,1.16355,1.16358,1.16355,1.16358,8900000.0
2005-12-30 03:35:00,1.1634,1.1634,1.16325,1.16325,44800000.0
2005-12-30 03:36:00,1.16305,1.16305,1.16303,1.16303,26800001.0
2005-12-30 03:37:00,1.16283,1.16297,1.16283,1.16297,100499997.0
2005-12-30 03:38:00,1.16295,1.16305,1.16295,1.16305,27800001.0
2005-12-30 03:39:00,1.16307,1.16344,1.16307,1.16344,106899997.0
2005-12-30 03:40:00,1.1635,1.16366,1.1635,1.16352,84700002.0
2005-12-30 03:41:00,1.1635,1.16355,1.16345,1.16355,33500000.0
2005-12-30 03:42:00,1.16345,1.1635,1.16345,1.1635,29699999.0
2005-12-30 03:43:00,1.16355,1.16355,1.16342,1.16342,41100000.0
2005-12-30 03:44:00,1.1635,1.1635,1.16343,1.16343,43000000.0
2005-12-30 03:45:00,1.16348,1.16355,1.16345,1.16345,91700000.0
2005-12-30 03:46:00,1.1635,1.16353,1.1635,1.16353,31300000.0
2005-12-30 03:47:00,1.16353,1.16353,1.16345,1.1635,145099998.0
2005-12-30 03:48:00,1.16345,1.16352,1.16345,1.16345,184000004.0
2005-12-30 03:49:00,1.1635,1.16353,1.16345,1.16345,50099999.0
2005-12-30 03:50:00,1.16345,1.16355,1.16345,1.16355,28900000.0
2005-12-30 03:51:00,1.1635,1.1635,1.1635,1.1635,12000000.0
2005-12-30 03:52:00,1.1634,1.1634,1.16333,1.16339,66400000.0
2005-12-30 03:53:00,1.16345,1.16345,1.16335,1.16345,95799999.0
2005-12-30 03:54:00,1.1634,1.1634,1.16335,1.1634,63800001.0
2005-12-30 03:55:00,1.1634,1.1634,1.1634,1.1634,53900000.0
2005-12-30 03:56:00,1.16332,1.16345,1.16332,1.16335,54499999.0
2005-12-30 03:57:00,1.1634,1.1634,1.1634,1.1634,800000.0
2005-12-30 03:58:00,1.1633,1.16345,1.1633,1.16345,54100001.0
2005-12-30 03:59:00,1.16345,1.16345,1.16345,1.16345,7200000.0
2005-12-30 04:00:00,1.16334,1.16341,1.16334,1.16341,18900000.0
2005-12-30 04:01:00,1.16332,1.16332,1.16313,1.16313,31900001.0
2005-12-30 04:02:00,1.16325,1.16325,1.16325,1.16325,32200000.0
2005-12-30 04:03:00,1.16315,1.16315,1.16315,1.16315,16700000.0
2005-12-30 04:04:00,1.16325,1.16325,1.16315,1.16315,45400000.0
2005-12-30 04:05:00,1.1632,1.1632,1.1632,1.1632,6400000.0
2005-12-30 04:06:00,1.16322,1.16322,1.16312,1.1632,34200000.0
2005-12-30 04:07:00,1.1632,1.16325,1.16315,1.16325,63100000.0
2005-12-30 04:08:00,1.16315,1.1632,1.16315,1.1632,41500000.0
2005-12-30 04:09:00,1.16322,1.16325,1.1632,1.16323,62199999.0
2005-12-30 04:10:00,1.1632,1.1632,1.1631,1.1632,156200001.0
2005-12-30 04:11:00,1.16315,1.1632,1.16315,1.1632,17600000.0
2005-12-30 04:12:00,1.16322,1.16325,1.16315,1.1632,142300002.0
2005-12-30 04:13:00,1.16327,1.16328,1.16326,1.16328,28000000.0
2005-12-30 04:14:00,1.1633,1.16335,1.16325,1.16325,131100002.0
2005-12-30 04:15:00,1.16325,1.16325,1.16325,1.16325,800000.0
2005-12-30 04:16:00,1.16318,1.16318,1.16317,1.16317,17600000.0
2005-12-30 04:17:00,1.16301,1.16315,1.16301,1.16315,60500002.0
2005-12-30 04:18:00,1.1632,1.16322,1.1632,1.16322,13500000.0
2005-12-30 04:19:00,1.16315,1.16325,1.163,1.163,12400000.0
2005-12-30 04:20:00,1.16325,1.16325,1.1632,1.1632,12800000.0
2005-12-30 04:21:00,1.16318,1.16337,1.16306,1.16306,126000003.0
2005-12-30 04:22:00,1.16296,1.16319,1.16296,1.16319,120500002.0
2005-12-30 04:23:00,1.1632,1.1632,1.16315,1.16315,93500000.0
2005-12-30 04:24:00,1.16308,1.16308,1.16289,1.16289,75500001.0
2005-12-30 04:25:00,1.16294,1.16296,1.16294,1.16296,41300001.0
2005-12-30 04:26:00,1.16295,1.16295,1.16295,1.16295,17500001.0
2005-12-30 04:27:00,1.163,1.16308,1.163,1.16308,15200000.0
2005-12-30 04:28:00,1.1629,1.1629,1.1629,1.1629,1600000.0
2005-12-30 04:29:00,1.163,1.16302,1.1629,1.16295,91100001.0
2005-12-30 04:30:00,1.16295,1.16305,1.16295,1.16305,9600000.0
2005-12-30 04:31:00,1.16305,1.16305,1.16295,1.163,49399999.0
2005-12-30 04:32:00,1.16292,1.16303,1.16292,1.163,58300000.0
2005-12-30 04:33:00,1.16295,1.163,1.1629,1.16295,33600000.0
2005-12-30 04:34:00,1.163,1.16305,1.16295,1.163,95299998.0
2005-12-30 04:35:00,1.16302,1.16302,1.163,1.163,53600001.0
2005-12-30 04:36:00,1.16297,1.16305,1.16297,1.16305,104200001.0
2005-12-30 04:37:00,1.163,1.16302,1.163,1.16302,69000001.0
2005-12-30 04:38:00,1.163,1.16305,1.16297,1.163,98299998.0
2005-12-30 04:39:00,1.16302,1.16306,1.16302,1.16306,58200001.0
2005-12-30 04:40:00,1.16308,1.1631,1.16305,1.16305,49399999.0
2005-12-30 04:41:00,1.1631,1.1631,1.16305,1.16305,99799999.0
2005-12-30 04:42:00,1.1631,1.1631,1.1631,1.1631,32700000.0
2005-12-30 04:43:00,1.16308,1.16315,1.163,1.1631,143300001.0
2005-12-30 04:44:00,1.1631,1.1631,1.1631,1.1631,54500002.0
2005-12-30 04:45:00,1.16305,1.16305,1.16305,1.16305,12700000.0
2005-12-30 04:46:00,1.1631,1.16312,1.16305,1.1631,98800000.0
2005-12-30 04:47:00,1.16317,1.16368,1.16317,1.16331,149099999.0
2005-12-30 04:48:00,1.1633,1.1633,1.16325,1.16325,54700000.0
2005-12-30 04:49:00,1.1633,1.1633,1.16322,1.16325,133200001.0
2005-12-30 04:50:00,1.16324,1.16329,1.16318,1.16318,17200000.0
2005-12-30 04:51:00,1.16325,1.16325,1.16315,1.1632,95799999.0
2005-12-30 04:52:00,1.1632,1.1632,1.1631,1.16317,81000000.0
2005-12-30 04:53:00,1.16317,1.16325,1.16315,1.1632,74500002.0
2005-12-30 04:54:00,1.1632,1.16322,1.16315,1.1632,90500001.0
2005-12-30 04:55:00,1.16315,1.16325,1.16315,1.16322,70400000.0
2005-12-30 04:56:00,1.1632,1.16325,1.16312,1.16325,22399999.0
2005-12-30 04:57:00,1.16325,1.16325,1.16315,1.1632,40599999.0
2005-12-30 04:58:00,1.1632,1.1632,1.1632,1.1632,4000000.0
2005-12-30 04:59:00,1.16317,1.1632,1.16312,1.16317,155399997.0
2005-12-30 05:00:00,1.16322,1.16329,1.16314,1.16319,55999999.0
2005-12-30 05:01:00,1.1632,1.1632,1.16315,1.1632,74200001.0
2005-12-30 05:02:00,1.1632,1.16328,1.16312,1.1632,89790000.0
2005-12-30 05:03:00,1.16322,1.16325,1.16322,1.16325,25500000.0
2005-12-30 05:04:00,1.16315,1.16325,1.16315,1.1632,46200000.0
2005-12-30 05:05:00,1.1632,1.1632,1.1632,1.1632,29600000.0
2005-12-30 05:06:00,1.1632,1.1632,1.1632,1.1632,20700001.0
2005-12-30 05:07:00,1.16328,1.16328,1.16312,1.1632,73800000.0
2005-12-30 05:08:00,1.1632,1.1632,1.1632,1.1632,8000000.0
2005-12-30 05:09:00,1.1632,1.16325,1.16312,1.16313,128300001.0
2005-12-30 05:10:00,1.16315,1.1632,1.16312,1.16318,88800001.0
2005-12-30 05:11:00,1.16322,1.16322,1.16315,1.16315,23100001.0
2005-12-30 05:12:00,1.16322,1.16325,1.1632,1.1632,47299999.0
2005-12-30 05:13:00,1.16314,1.16325,1.16314,1.16318,72700000.0
2005-12-30 05:14:00,1.1633,1.16343,1.1633,1.16343,11700000.0
2005-12-30 05:15:00,1.16345,1.1635,1.16343,1.16343,106800002.0
2005-12-30 05:16:00,1.16355,1.16359,1.16329,1.16329,152499998.0
2005-12-30 05:17:00,1.16334,1.16347,1.16334,1.16337,78000000.0
2005-12-30 05:18:00,1.16336,1.16344,1.16335,1.1634,90700000.0
2005-12-30 05:19:00,1.16343,1.16343,1.1634,1.1634,72400000.0
2005-12-30 05:20:00,1.16351,1.16351,1.16323,1.16329,22500000.0
2005-12-30 05:21:00,1.16326,1.16326,1.16324,1.16324,41000000.0
2005-12-30 05:22:00,1.16317,1.16322,1.16308,1.16314,69900000.0
2005-12-30 05:23:00,1.16315,1.16315,1.16292,1.16292,106900002.0
2005-12-30 05:24:00,1.16295,1.16295,1.16295,1.16295,18299999.0
2005-12-30 05:25:00,1.1629,1.1629,1.1629,1.1629,1400000.0
2005-12-30 05:26:00,1.16288,1.16295,1.1628,1.16295,71700000.0
2005-12-30 05:27:00,1.16299,1.16306,1.16299,1.16306,60699999.0
2005-12-30 05:28:00,1.1631,1.1631,1.1631,1.1631,44500000.0
2005-12-30 05:29:00,1.16308,1.16308,1.16281,1.16281,193300002.0
2005-12-30 05:30:00,1.16272,1.1628,1.16272,1.16275,80299999.0
2005-12-30 05:31:00,1.16282,1.16298,1.16281,1.16298,82300001.0
2005-12-30 05:32:00,1.16305,1.16305,1.16305,1.16305,4500000.0
2005-12-30 05:33:00,1.163,1.163,1.163,1.163,19000000.0
2005-12-30 05:34:00,1.16295,1.163,1.16292,1.16292,55900001.0
2005-12-30 05:35:00,1.16296,1.16296,1.16271,1.16285,67399999.0
2005-12-30 05:36:00,1.1629,1.16295,1.1629,1.16295,80700001.0
2005-12-30 05:37:00,1.16281,1.16284,1.16281,1.16284,62200001.0
2005-12-30 05:38:00,1.1628,1.16285,1.1627,1.1627,10500000.0
2005-12-30 05:39:00,1.16279,1.16279,1.16264,1.16267,161000002.0
2005-12-30 05:40:00,1.16259,1.1627,1.16258,1.16267,70699998.0
2005-12-30 05:41:00,1.16271,1.16271,1.16264,1.16267,7300000.0
2005-12-30 05:42:00,1.16265,1.16265,1.1626,1.1626,46000000.0
2005-12-30 05:43:00,1.16248,1.16262,1.16245,1.16253,55100000.0
2005-12-30 05:44:00,1.16252,1.16281,1.16252,1.16281,72099999.0
2005-12-30 05:45:00,1.16278,1.16295,1.16278,1.16291,98000001.0
2005-12-30 05:46:00,1.16298,1.16298,1.16294,1.16297,79500001.0
2005-12-30 05:47:00,1.1629,1.16292,1.16282,1.1629,88200001.0
2005-12-30 05:48:00,1.16292,1.16303,1.16292,1.16303,1500000.0
2005-12-30 05:49:00,1.16314,1.16328,1.16314,1.16328,40199999.0
2005-12-30 05:50:00,1.16323,1.16327,1.16303,1.16305,127500005.0
2005-12-30 05:51:00,1.16295,1.16316,1.16295,1.16297,119900002.0
2005-12-30 05:52:00,1.16311,1.16324,1.16304,1.16304,177799997.0
2005-12-30 05:53:00,1.16308,1.16315,1.163,1.16315,102999998.0
2005-12-30 05:54:00,1.16315,1.16315,1.1631,1.1631,38300000.0
2005-12-30 05:55:00,1.16306,1.16306,1.16282,1.16286,66099999.0
2005-12-30 05:56:00,1.16277,1.1628,1.16277,1.1628,12800000.0
2005-12-30 05:57:00,1.16274,1.16278,1.16265,1.16265,97600002.0
2005-12-30 05:58:00,1.1626,1.16265,1.16255,1.16255,88900000.0
2005-12-30 05:59:00,1.16267,1.16282,1.16267,1.16276,54899999.0
2005-12-30 06:00:00,1.16283,1.16295,1.16283,1.16295,77799999.0
2005-12-30 06:01:00,1.163,1.163,1.16287,1.16292,71100001.0
2005-12-30 06:02:00,1.16285,1.16295,1.1628,1.16285,91999999.0
2005-12-30 06:03:00,1.16285,1.16292,1.16285,1.1629,103300001.0
2005-12-30 06:04:00,1.16286,1.16286,1.16277,1.16277,20500000.0
2005-12-30 06:05:00,1.16285,1.16285,1.16273,1.16275,91900003.0
2005-12-30 06:06:00,1.1628,1.1628,1.16275,1.16275,78599999.0
2005-12-30 06:07:00,1.16288,1.16295,1.16284,1.16287,32600000.0
2005-12-30 06:08:00,1.16293,1.16317,1.16293,1.16312,100999999.0
2005-12-30 06:09:00,1.16313,1.16317,1.16313,1.16313,34300000.0
2005-12-30 06:10:00,1.16323,1.16323,1.16291,1.16295,67200000.0
2005-12-30 06:11:00,1.16285,1.16295,1.16285,1.16288,167500001.0
2005-12-30 06:12:00,1.16285,1.1629,1.1628,1.1628,85700002.0
2005-12-30 06:13:00,1.16285,1.1629,1.16285,1.1629,39899998.0
2005-12-30 06:14:00,1.1629,1.1629,1.16285,1.1629,74099999.0
2005-12-30 06:15:00,1.1629,1.16295,1.16282,1.16295,85300001.0
2005-12-30 06:16:00,1.1629,1.16295,1.16285,1.16293,61100000.0
2005-12-30 06:17:00,1.16292,1.16305,1.16289,1.16305,94899999.0
2005-12-30 06:18:00,1.16312,1.16317,1.16305,1.1631,112400004.0
2005-12-30 06:19:00,1.16312,1.16312,1.16299,1.163,81099999.0
2005-12-30 06:20:00,1.16297,1.163,1.16297,1.163,70400000.0
2005-12-30 06:21:00,1.16295,1.163,1.1629,1.163,58400001.0
2005-12-30 06:22:00,1.16303,1.16303,1.16297,1.16303,57100000.0
2005-12-30 06:23:00,1.16295,1.163,1.16295,1.163,81100000.0
2005-12-30 06:24:00,1.16299,1.16299,1.16288,1.16292,101400000.0
2005-12-30 06:25:00,1.16285,1.16285,1.1627,1.1627,18400000.0
2005-12-30 06:26:00,1.16288,1.16298,1.16285,1.16285,87800000.0
2005-12-30 06:27:00,1.1629,1.1629,1.16285,1.16288,6400000.0
2005-12-30 06:28:00,1.16285,1.16295,1.1628,1.1628,26400000.0
2005-12-30 06:29:00,1.16285,1.16295,1.16285,1.1629,158300000.0
2005-12-30 06:30:00,1.16292,1.16292,1.16292,1.16292,40700001.0
2005-12-30 06:31:00,1.16291,1.163,1.16286,1.16286,127800002.0
2005-12-30 06:32:00,1.1629,1.1629,1.1629,1.1629,2400000.0
2005-12-30 06:33:00,1.1629,1.1629,1.1628,1.1628,35800000.0
2005-12-30 06:34:00,1.16288,1.1629,1.16288,1.1629,35100001.0
2005-12-30 06:35:00,1.16287,1.16299,1.16286,1.16292,177600001.0
2005-12-30 06:36:00,1.16292,1.16292,1.16292,1.16292,800000.0
2005-12-30 06:37:00,1.16299,1.163,1.1629,1.16291,76699999.0
2005-12-30 06:38:00,1.16293,1.16293,1.1628,1.16284,76300000.0
2005-12-30 06:39:00,1.16268,1.16268,1.16251,1.16258,89900001.0
2005-12-30 06:40:00,1.16262,1.16262,1.16242,1.1626,108299999.0
2005-12-30 06:41:00,1.16258,1.16258,1.16248,1.16252,88499998.0
2005-12-30 06:42:00,1.1625,1.16255,1.16243,1.1625,115500002.0
2005-12-30 06:43:00,1.16245,1.1625,1.16245,1.1625,79300000.0
2005-12-30 06:44:00,1.16246,1.16259,1.16246,1.16253,17600000.0
2005-12-30 06:45:00,1.1626,1.16265,1.16255,1.16255,14600000.0
2005-12-30 06:46:00,1.16261,1.16261,1.16247,1.16247,49500000.0
2005-12-30 06:47:00,1.16245,1.16255,1.16245,1.1625,105500000.0
2005-12-30 06:48:00,1.16251,1.16261,1.1625,1.16261,50099999.0
2005-12-30 06:49:00,1.16255,1.16255,1.16255,1.16255,5600000.0
2005-12-30 06:50:00,1.16258,1.16258,1.16251,1.16252,63499999.0
2005-12-30 06:51:00,1.1625,1.16259,1.16224,1.16259,52300001.0
2005-12-30 06:52:00,1.1626,1.16265,1.1625,1.16255,95100001.0
2005-12-30 06:53:00,1.16258,1.16258,1.16258,1.16258,10400000.0
2005-12-30 06:54:00,1.1626,1.1626,1.1626,1.1626,23300000.0
2005-12-30 06:55:00,1.16258,1.1626,1.16252,1.16258,24200000.0
2005-12-30 06:56:00,1.1626,1.16265,1.1626,1.1626,74600001.0
2005-12-30 06:57:00,1.1626,1.1626,1.16255,1.16255,45900002.0
2005-12-30 06:58:00,1.16257,1.16257,1.16253,1.16253,42199998.0
2005-12-30 06:59:00,1.1624,1.16255,1.1624,1.1625,105700000.0
2005-12-30 07:00:00,1.16248,1.16257,1.16248,1.16253,114999998.0
2005-12-30 07:01:00,1.16261,1.16261,1.16245,1.16245,149200000.0
2005-12-30 07:02:00,1.1625,1.1625,1.16243,1.16243,46200000.0
2005-12-30 07:03:00,1.16257,1.1626,1.1625,1.1626,105599999.0
2005-12-30 07:04:00,1.16255,1.1626,1.1625,1.1626,100000000.0
2005-12-30 07:05:00,1.16249,1.16254,1.16249,1.16254,16200000.0
2005-12-30 07:06:00,1.16258,1.16265,1.16255,1.16255,129100004.0
2005-12-30 07:07:00,1.1625,1.16253,1.16245,1.16245,57800000.0
2005-12-30 07:08:00,1.16249,1.16251,1.16249,1.16251,37699999.0
2005-12-30 07:09:00,1.16256,1.16266,1.16247,1.16247,61700000.0
2005-12-30 07:10:00,1.1625,1.16253,1.1625,1.16253,9600000.0
2005-12-30 07:11:00,1.16252,1.16256,1.16252,1.16256,25299999.0
2005-12-30 07:12:00,1.16255,1.16265,1.16255,1.16258,102399999.0
2005-12-30 07:13:00,1.16257,1.16257,1.16243,1.16257,71000002.0
2005-12-30 07:14:00,1.16253,1.16255,1.16251,1.16255,37599999.0
2005-12-30 07:15:00,1.16257,1.16263,1.16257,1.1626,25000000.0
2005-12-30 07:16:00,1.1626,1.16265,1.1625,1.16255,59699999.0
2005-12-30 07:17:00,1.16257,1.1626,1.16257,1.1626,10300000.0
2005-12-30 07:18:00,1.16255,1.1626,1.16255,1.1626,139700002.0
2005-12-30 07:19:00,1.16255,1.1626,1.16255,1.1626,1600000.0
2005-12-30 07:20:00,1.16255,1.1626,1.16255,1.1626,27100001.0
2005-12-30 07:21:00,1.16257,1.16265,1.16255,1.1626,142200001.0
2005-12-30 07:22:00,1.16255,1.1626,1.16255,1.1626,60000001.0
2005-12-30 07:23:00,1.1626,1.1626,1.1626,1.1626,26299999.0
2005-12-30 07:24:00,1.16263,1.16263,1.16255,1.16255,6900000.0
2005-12-30 07:25:00,1.1626,1.16265,1.16255,1.16255,101000001.0
2005-12-30 07:26:00,1.1626,1.16263,1.16255,1.16255,57500000.0
2005-12-30 07:27:00,1.1626,1.1626,1.16257,1.16257,54899998.0
2005-12-30 07:28:00,1.16255,1.16268,1.16255,1.1626,105200001.0
2005-12-30 07:29:00,1.16252,1.1626,1.16252,1.1626,29700001.0
2005-12-30 07:30:00,1.16255,1.16255,1.16255,1.16255,12000000.0
2005-12-30 07:31:00,1.1626,1.16265,1.16253,1.1626,198200001.0
2005-12-30 07:32:00,1.16265,1.16265,1.1626,1.1626,42200002.0
2005-12-30 07:33:00,1.1626,1.16262,1.16255,1.1626,88800002.0
2005-12-30 07:34:00,1.1626,1.1626,1.16255,1.1626,100200000.0
2005-12-30 07:35:00,1.16255,1.16265,1.16255,1.1626,58400002.0
2005-12-30 07:36:00,1.1626,1.16265,1.16253,1.16258,65100001.0
2005-12-30 07:37:00,1.16257,1.16257,1.16254,1.16254,90400001.0
2005-12-30 07:38:00,1.16255,1.16255,1.16245,1.1625,75799999.0
2005-12-30 07:39:00,1.16246,1.16255,1.16246,1.16255,71400001.0
2005-12-30 07:40:00,1.16255,1.1626,1.16255,1.16258,52400000.0
2005-12-30 07:41:00,1.16255,1.16255,1.16255,1.16255,22000000.0
2005-12-30 07:42:00,1.16255,1.16265,1.16253,1.16265,106599997.0
2005-12-30 07:43:00,1.16265,1.16265,1.16255,1.16255,42999998.0
2005-12-30 07:44:00,1.1626,1.16265,1.1625,1.16265,160099999.0
2005-12-30 07:45:00,1.16253,1.16267,1.16253,1.16265,157900001.0
2005-12-30 07:46:00,1.16257,1.1626,1.16257,1.1626,21700000.0
2005-12-30 07:47:00,1.16255,1.1626,1.16255,1.1626,83499998.0
2005-12-30 07:48:00,1.1626,1.16265,1.1626,1.1626,101900000.0
2005-12-30 07:49:00,1.1626,1.16265,1.16255,1.1626,88499999.0
2005-12-30 07:50:00,1.16265,1.16265,1.16265,1.16265,800000.0
2005-12-30 07:51:00,1.1626,1.16263,1.16255,1.16255,90700000.0
2005-12-30 07:52:00,1.1626,1.1626,1.16255,1.16255,36600000.0
2005-12-30 07:53:00,1.1626,1.1626,1.1626,1.1626,38900000.0
2005-12-30 07:54:00,1.1626,1.16265,1.16255,1.16255,127200000.0
2005-12-30 07:55:00,1.1626,1.16265,1.16253,1.16265,112500001.0
2005-12-30 07:56:00,1.16268,1.16268,1.16268,1.16268,800000.0
2005-12-30 07:57:00,1.1626,1.1626,1.16258,1.16258,9700000.0
2005-12-30 07:58:00,1.1626,1.1626,1.16253,1.1626,50300000.0
2005-12-30 07:59:00,1.16255,1.16263,1.16255,1.1626,122000000.0
2005-12-30 08:00:00,1.16255,1.16265,1.16255,1.16265,176000001.0
2005-12-30 08:01:00,1.16255,1.16265,1.16255,1.16265,27100000.0
2005-12-30 08:02:00,1.16275,1.16292,1.16253,1.16282,80200000.0
2005-12-30 08:03:00,1.16287,1.16298,1.16264,1.16298,93200002.0
2005-12-30 08:04:00,1.16295,1.16295,1.16281,1.16288,78599998.0
2005-12-30 08:05:00,1.16282,1.16289,1.16282,1.16283,127999999.0
2005-12-30 08:06:00,1.16285,1.16285,1.1628,1.16285,55800000.0
2005-12-30 08:07:00,1.16282,1.16298,1.16281,1.16298,166499999.0
2005-12-30 08:08:00,1.16303,1.16303,1.163,1.163,1800000.0
2005-12-30 08:09:00,1.16301,1.16301,1.16281,1.16281,111299998.0
2005-12-30 08:10:00,1.1629,1.16295,1.1628,1.16295,102100000.0
2005-12-30 08:11:00,1.1629,1.1629,1.16279,1.16287,43000002.0
2005-12-30 08:12:00,1.16289,1.16289,1.16286,1.16286,11200000.0
2005-12-30 08:13:00,1.16291,1.16291,1.16276,1.16276,77900002.0
2005-12-30 08:14:00,1.16275,1.16285,1.16275,1.1628,34599999.0
2005-12-30 08:15:00,1.1628,1.16283,1.16275,1.16275,88200001.0
2005-12-30 08:16:00,1.1628,1.1628,1.16275,1.16275,36900000.0
2005-12-30 08:17:00,1.1628,1.1628,1.16275,1.16277,77299999.0
2005-12-30 08:18:00,1.16275,1.16275,1.16275,1.16275,800000.0
2005-12-30 08:19:00,1.16285,1.16285,1.1628,1.16285,92199998.0
2005-12-30 08:20:00,1.1628,1.1628,1.1628,1.1628,96000001.0
2005-12-30 08:21:00,1.16288,1.16288,1.16281,1.16284,124600002.0
2005-12-30 08:22:00,1.1628,1.16282,1.16278,1.1628,54200000.0
2005-12-30 08:23:00,1.1628,1.16285,1.16275,1.1628,167500005.0
2005-12-30 08:24:00,1.16277,1.1628,1.16275,1.1628,53900001.0
2005-12-30 08:25:00,1.1628,1.1628,1.16273,1.1628,82100000.0
2005-12-30 08:26:00,1.16282,1.1629,1.16275,1.16275,80500001.0
2005-12-30 08:27:00,1.16271,1.16289,1.16271,1.16289,52500002.0
2005-12-30 08:28:00,1.16287,1.16287,1.16278,1.16278,44300000.0
2005-12-30 08:29:00,1.1628,1.1628,1.1627,1.1627,35100000.0
2005-12-30 08:30:00,1.16285,1.16297,1.16284,1.16284,42900000.0
2005-12-30 08:31:00,1.16285,1.16289,1.16282,1.16289,95399998.0
2005-12-30 08:32:00,1.16292,1.16292,1.16277,1.1628,157499999.0
2005-12-30 08:33:00,1.16275,1.16285,1.16275,1.16285,87400002.0
2005-12-30 08:34:00,1.1628,1.16285,1.16275,1.16285,98099996.0
2005-12-30 08:35:00,1.16288,1.16288,1.16275,1.16283,93000000.0
2005-12-30 08:36:00,1.16283,1.16283,1.16275,1.16275,8400000.0
2005-12-30 08:37:00,1.1628,1.1628,1.1628,1.1628,4000000.0
2005-12-30 08:38:00,1.1628,1.1628,1.16273,1.16277,99399999.0
2005-12-30 08:39:00,1.16275,1.16285,1.16275,1.1628,11300000.0
2005-12-30 08:40:00,1.16277,1.1628,1.16277,1.1628,11400000.0
2005-12-30 08:41:00,1.1628,1.16285,1.1627,1.1627,76799999.0
2005-12-30 08:42:00,1.16275,1.1628,1.16275,1.1628,28300000.0
2005-12-30 08:43:00,1.16285,1.16285,1.16273,1.16275,65600002.0
2005-12-30 08:44:00,1.16285,1.16285,1.16285,1.16285,3200000.0
2005-12-30 08:45:00,1.1628,1.16283,1.16278,1.1628,75000000.0
2005-12-30 08:46:00,1.1628,1.16282,1.1628,1.16282,37500000.0
2005-12-30 08:47:00,1.1628,1.1628,1.16273,1.16273,23100000.0
2005-12-30 08:48:00,1.1628,1.1628,1.16275,1.16275,23200000.0
2005-12-30 08:49:00,1.16285,1.16299,1.16285,1.16293,83600000.0
2005-12-30 08:50:00,1.16285,1.16301,1.16285,1.16301,64800000.0
2005-12-30 08:51:00,1.16298,1.16298,1.1629,1.16298,122799999.0
2005-12-30 08:52:00,1.163,1.16302,1.163,1.16302,124199998.0
2005-12-30 08:53:00,1.163,1.16305,1.16295,1.16298,44300000.0
2005-12-30 08:54:00,1.16295,1.16305,1.16295,1.16305,95800001.0
2005-12-30 08:55:00,1.16298,1.163,1.16282,1.16289,99500000.0
2005-12-30 08:56:00,1.1628,1.16285,1.1628,1.16285,92000000.0
2005-12-30 08:57:00,1.16283,1.16305,1.16283,1.16292,80099998.0
2005-12-30 08:58:00,1.163,1.16308,1.16292,1.163,71399999.0
2005-12-30 08:59:00,1.163,1.16305,1.163,1.163,39400000.0
2005-12-30 09:00:00,1.16297,1.16305,1.16295,1.16295,16500000.0
2005-12-30 09:01:00,1.16295,1.16295,1.16295,1.16295,29399999.0
2005-12-30 09:02:00,1.16296,1.16296,1.16275,1.16275,71900000.0
2005-12-30 09:03:00,1.16282,1.16288,1.1628,1.16288,47099999.0
2005-12-30 09:04:00,1.1629,1.16292,1.1629,1.1629,51099999.0
2005-12-30 09:05:00,1.1629,1.1629,1.16285,1.16285,66199999.0
2005-12-30 09:06:00,1.16283,1.16292,1.16283,1.16287,112199999.0
2005-12-30 09:07:00,1.1629,1.1629,1.1629,1.1629,6400000.0
2005-12-30 09:08:00,1.1629,1.16295,1.16288,1.16295,67800000.0
2005-12-30 09:09:00,1.16285,1.16295,1.16285,1.16295,51400000.0
2005-12-30 09:10:00,1.1629,1.1629,1.16288,1.16288,53500000.0
2005-12-30 09:11:00,1.16283,1.16292,1.16283,1.1629,44299999.0
2005-12-30 09:12:00,1.16295,1.16302,1.16295,1.16302,13600000.0
2005-12-30 09:13:00,1.163,1.163,1.16295,1.16295,48000000.0
2005-12-30 09:14:00,1.16305,1.16305,1.163,1.163,7200000.0
2005-12-30 09:15:00,1.163,1.163,1.16295,1.16295,73699999.0
2005-12-30 09:16:00,1.163,1.163,1.16297,1.16297,1400000.0
2005-12-30 09:17:00,1.16297,1.16305,1.16295,1.16295,71300000.0
2005-12-30 09:18:00,1.16292,1.16295,1.16292,1.16295,27899999.0
2005-12-30 09:19:00,1.16295,1.16305,1.16295,1.16295,78700002.0
2005-12-30 09:20:00,1.163,1.163,1.1629,1.163,59100001.0
2005-12-30 09:21:00,1.16295,1.16295,1.16295,1.16295,900000.0
2005-12-30 09:22:00,1.163,1.163,1.16297,1.16297,26300000.0
2005-12-30 09:23:00,1.16302,1.16313,1.16302,1.16313,62799999.0
2005-12-30 09:24:00,1.16323,1.16323,1.16312,1.16313,87600001.0
2005-12-30 09:25:00,1.16316,1.1632,1.16307,1.16319,138100000.0
2005-12-30 09:26:00,1.16316,1.16316,1.16314,1.16314,42600000.0
2005-12-30 09:27:00,1.16307,1.16308,1.16296,1.16308,107100002.0
2005-12-30 09:28:00,1.16323,1.16333,1.16323,1.16333,6500000.0
2005-12-30 09:29:00,1.16338,1.16345,1.16338,1.16345,6400000.0
2005-12-30 09:30:00,1.1634,1.1634,1.16338,1.16338,66900002.0
2005-12-30 09:31:00,1.16338,1.16346,1.16331,1.16346,138400001.0
2005-12-30 09:32:00,1.16345,1.1635,1.16345,1.1635,108299998.0
2005-12-30 09:33:00,1.1635,1.1635,1.1635,1.1635,35000001.0
2005-12-30 09:34:00,1.16345,1.16345,1.16345,1.16345,17500000.0
2005-12-30 09:35:00,1.1635,1.16355,1.1635,1.16355,62799999.0
2005-12-30 09:36:00,1.1635,1.1635,1.16347,1.16347,6400000.0
2005-12-30 09:37:00,1.1635,1.16355,1.16345,1.16345,100300002.0
2005-12-30 09:38:00,1.16352,1.1636,1.16348,1.16358,86500001.0
2005-12-30 09:39:00,1.1636,1.16365,1.16355,1.16362,122599999.0
2005-12-30 09:40:00,1.1636,1.16365,1.1636,1.16365,3200000.0
2005-12-30 09:41:00,1.16352,1.1636,1.16352,1.16355,126400000.0
2005-12-30 09:42:00,1.16356,1.16356,1.16323,1.16323,28800000.0
2005-12-30 09:43:00,1.16309,1.16314,1.16304,1.16304,38500001.0
2005-12-30 09:44:00,1.16302,1.16327,1.16302,1.16322,64300001.0
2005-12-30 09:45:00,1.16326,1.16339,1.16326,1.16339,69800001.0
2005-12-30 09:46:00,1.16355,1.16355,1.16355,1.16355,6400000.0
2005-12-30 09:47:00,1.16327,1.16327,1.16281,1.16298,69500000.0
2005-12-30 09:48:00,1.16312,1.16316,1.16312,1.16316,93099998.0
2005-12-30 09:49:00,1.16336,1.16336,1.16336,1.16336,5600000.0
2005-12-30 09:50:00,1.16339,1.16346,1.16339,1.16346,31099999.0
2005-12-30 09:51:00,1.16352,1.16357,1.1635,1.16357,31500000.0
2005-12-30 09:52:00,1.16339,1.16339,1.16313,1.16313,103000000.0
2005-12-30 09:53:00,1.16312,1.16318,1.16304,1.16318,72800001.0
2005-12-30 09:54:00,1.16316,1.16316,1.16297,1.16297,76000001.0
2005-12-30 09:55:00,1.163,1.16305,1.16295,1.16305,94100001.0
2005-12-30 09:56:00,1.163,1.163,1.163,1.163,28899999.0
2005-12-30 09:57:00,1.163,1.16305,1.16292,1.16295,112700000.0
2005-12-30 09:58:00,1.16304,1.16306,1.16304,1.16306,2600000.0
2005-12-30 09:59:00,1.1631,1.16315,1.1631,1.16312,72199999.0
2005-12-30 10:00:00,1.16303,1.16316,1.16302,1.16316,119000001.0
2005-12-30 10:01:00,1.16311,1.16311,1.16297,1.16297,32900000.0
2005-12-30 10:02:00,1.16287,1.16287,1.1627,1.1627,161399999.0
2005-12-30 10:03:00,1.16276,1.16276,1.1626,1.1626,115500000.0
2005-12-30 10:04:00,1.16262,1.16262,1.16244,1.16252,115499998.0
2005-12-30 10:05:00,1.16254,1.16254,1.16243,1.16243,47800001.0
2005-12-30 10:06:00,1.16252,1.16263,1.1625,1.16263,41200000.0
2005-12-30 10:07:00,1.16252,1.1626,1.16252,1.1626,55500001.0
2005-12-30 10:08:00,1.1626,1.1626,1.16249,1.1625,52400000.0
2005-12-30 10:09:00,1.1625,1.16254,1.1625,1.16252,89499999.0
2005-12-30 10:10:00,1.16242,1.16248,1.16238,1.16247,89300002.0
2005-12-30 10:11:00,1.16253,1.16253,1.16232,1.16243,102200002.0
2005-12-30 10:12:00,1.16233,1.16245,1.16233,1.16245,105199999.0
2005-12-30 10:13:00,1.16238,1.1624,1.16229,1.16229,66700000.0
2005-12-30 10:14:00,1.16212,1.16212,1.16195,1.16208,138800000.0
2005-12-30 10:15:00,1.16215,1.16215,1.162,1.16205,168799998.0
2005-12-30 10:16:00,1.16204,1.16205,1.16176,1.16176,190600000.0
2005-12-30 10:17:00,1.16187,1.16211,1.16187,1.16198,103600000.0
2005-12-30 10:18:00,1.16197,1.16205,1.16195,1.16195,175700000.0
2005-12-30 10:19:00,1.16196,1.16218,1.16196,1.16218,30300000.0
2005-12-30 10:20:00,1.16227,1.16235,1.1622,1.16235,74999999.0
2005-12-30 10:21:00,1.16222,1.1623,1.16205,1.1623,64500000.0
2005-12-30 10:22:00,1.16225,1.16235,1.16225,1.1623,92500001.0
2005-12-30 10:23:00,1.1623,1.1623,1.16225,1.16225,49900001.0
2005-12-30 10:24:00,1.16235,1.16235,1.16223,1.1623,117600002.0
2005-12-30 10:25:00,1.1623,1.16235,1.16223,1.1623,162800000.0
2005-12-30 10:26:00,1.1623,1.1623,1.16225,1.16225,28700000.0
2005-12-30 10:27:00,1.16233,1.16233,1.1623,1.1623,38499999.0
2005-12-30 10:28:00,1.16226,1.16239,1.16224,1.16239,178600004.0
2005-12-30 10:29:00,1.16234,1.16241,1.16226,1.16229,183600002.0
2005-12-30 10:30:00,1.16222,1.16222,1.16205,1.16205,140900003.0
2005-12-30 10:31:00,1.16207,1.16207,1.16194,1.16194,42800000.0
2005-12-30 10:32:00,1.16181,1.16181,1.16173,1.16181,76099997.0
2005-12-30 10:33:00,1.16187,1.16201,1.16187,1.162,65100000.0
2005-12-30 10:34:00,1.16197,1.16205,1.16195,1.162,133600000.0
2005-12-30 10:35:00,1.16192,1.16218,1.16192,1.16218,151100002.0
2005-12-30 10:36:00,1.16225,1.16225,1.16213,1.1622,129500002.0
2005-12-30 10:37:00,1.16213,1.16213,1.16207,1.1621,95900001.0
2005-12-30 10:38:00,1.16205,1.16205,1.16192,1.16192,97099999.0
2005-12-30 10:39:00,1.16202,1.16215,1.16202,1.16208,52500001.0
2005-12-30 10:40:00,1.16187,1.16215,1.16169,1.16169,53500000.0
2005-12-30 10:41:00,1.16149,1.16149,1.16131,1.16135,59800000.0
2005-12-30 10:42:00,1.16127,1.16134,1.16123,1.16129,156300000.0
2005-12-30 10:43:00,1.16137,1.16137,1.16126,1.16136,81800001.0
2005-12-30 10:44:00,1.16127,1.16129,1.16104,1.16104,135799999.0
2005-12-30 10:45:00,1.16108,1.16114,1.16103,1.16103,146999999.0
2005-12-30 10:46:00,1.161,1.16106,1.16095,1.161,85400001.0
2005-12-30 10:47:00,1.16099,1.16114,1.16099,1.16114,92299999.0
2005-12-30 10:48:00,1.1612,1.16127,1.16115,1.1612,68299998.0
2005-12-30 10:49:00,1.16121,1.16141,1.16105,1.16141,69499999.0
2005-12-30 10:50:00,1.16142,1.16145,1.1613,1.16145,183699999.0
2005-12-30 10:51:00,1.16141,1.16141,1.16132,1.16137,108700001.0
2005-12-30 10:52:00,1.1613,1.1613,1.16115,1.16117,44100001.0
2005-12-30 10:53:00,1.16132,1.16134,1.16132,1.16134,78299998.0
2005-12-30 10:54:00,1.1614,1.16145,1.16135,1.16145,70600000.0
2005-12-30 10:55:00,1.16145,1.1616,1.16145,1.16145,82199999.0
2005-12-30 10:56:00,1.1616,1.16206,1.1616,1.162,76199999.0
2005-12-30 10:57:00,1.16194,1.16217,1.16194,1.16197,98699999.0
2005-12-30 10:58:00,1.16201,1.16208,1.16161,1.16161,84799999.0
2005-12-30 10:59:00,1.16158,1.16201,1.16158,1.16191,161400002.0
2005-12-30 11:00:00,1.16183,1.16192,1.16183,1.16188,106400000.0
2005-12-30 11:01:00,1.1619,1.16192,1.16185,1.1619,109400000.0
2005-12-30 11:02:00,1.16188,1.16188,1.16181,1.16182,114100000.0
2005-12-30 11:03:00,1.16182,1.16203,1.16182,1.16201,117899997.0
2005-12-30 11:04:00,1.16194,1.16194,1.16177,1.16181,28000000.0
2005-12-30 11:05:00,1.16178,1.1618,1.16178,1.1618,81300002.0
2005-12-30 11:06:00,1.16181,1.16184,1.16167,1.16167,112600001.0
2005-12-30 11:07:00,1.16172,1.1618,1.16167,1.16167,89800001.0
2005-12-30 11:08:00,1.16158,1.16158,1.16142,1.16142,79600000.0
2005-12-30 11:09:00,1.16137,1.16153,1.16137,1.16145,65300001.0
2005-12-30 11:10:00,1.1614,1.16142,1.16135,1.1614,104300002.0
2005-12-30 11:11:00,1.16138,1.16145,1.16132,1.16145,137900001.0
2005-12-30 11:12:00,1.16135,1.16135,1.16096,1.16116,236200000.0
2005-12-30 11:13:00,1.16116,1.16116,1.16095,1.16095,90600000.0
2005-12-30 11:14:00,1.16099,1.16115,1.16091,1.16091,72599998.0
2005-12-30 11:15:00,1.16095,1.16124,1.16095,1.16111,246100000.0
2005-12-30 11:16:00,1.16109,1.16119,1.16103,1.16103,65200000.0
2005-12-30 11:17:00,1.16102,1.16123,1.16102,1.16113,144300005.0
2005-12-30 11:18:00,1.16101,1.16102,1.16096,1.16096,47100002.0
2005-12-30 11:19:00,1.16102,1.16111,1.16096,1.16096,142500003.0
2005-12-30 11:20:00,1.16102,1.16116,1.16102,1.16102,216300000.0
2005-12-30 11:21:00,1.16112,1.16121,1.16107,1.16107,57200001.0
2005-12-30 11:22:00,1.1612,1.1612,1.16079,1.16103,119799999.0
2005-12-30 11:23:00,1.16101,1.16101,1.16062,1.16062,78000002.0
2005-12-30 11:24:00,1.16043,1.16057,1.16043,1.16057,79600000.0
2005-12-30 11:25:00,1.16062,1.16062,1.16043,1.16057,116299999.0
2005-12-30 11:26:00,1.16057,1.1607,1.16053,1.1607,88899998.0
2005-12-30 11:27:00,1.16072,1.16085,1.16071,1.16085,122700000.0
2005-12-30 11:28:00,1.16088,1.1609,1.16081,1.16088,67900000.0
2005-12-30 11:29:00,1.16081,1.16096,1.16081,1.16091,136200000.0
2005-12-30 11:30:00,1.16102,1.16105,1.16084,1.16084,94300000.0
2005-12-30 11:31:00,1.16085,1.16097,1.16085,1.16089,74600000.0
2005-12-30 11:32:00,1.16077,1.16077,1.16051,1.16054,82399999.0
2005-12-30 11:33:00,1.16045,1.16055,1.16045,1.16055,67700000.0
2005-12-30 11:34:00,1.16053,1.16068,1.16053,1.16054,153399999.0
2005-12-30 11:35:00,1.16062,1.16076,1.16062,1.16073,83600002.0
2005-12-30 11:36:00,1.16076,1.16095,1.16068,1.16095,131799999.0
2005-12-30 11:37:00,1.16104,1.16104,1.16083,1.16083,78199999.0
2005-12-30 11:38:00,1.16077,1.16092,1.16077,1.16092,88100000.0
2005-12-30 11:39:00,1.1609,1.16093,1.16085,1.16092,149600002.0
2005-12-30 11:40:00,1.16092,1.16099,1.16087,1.16092,172900003.0
2005-12-30 11:41:00,1.16092,1.16092,1.16074,1.16078,100500000.0
2005-12-30 11:42:00,1.16089,1.16115,1.16089,1.16103,61800000.0
2005-12-30 11:43:00,1.1611,1.16112,1.16102,1.16112,105499999.0
2005-12-30 11:44:00,1.16089,1.16113,1.16089,1.16108,95700000.0
2005-12-30 11:45:00,1.16115,1.16115,1.1611,1.1611,37800001.0
2005-12-30 11:46:00,1.16125,1.16133,1.1612,1.16128,45400000.0
2005-12-30 11:47:00,1.16128,1.16132,1.16128,1.16132,27800000.0
2005-12-30 11:48:00,1.16128,1.16128,1.16085,1.16085,70900001.0
2005-12-30 11:49:00,1.16079,1.16088,1.16068,1.16068,89399999.0
2005-12-30 11:50:00,1.16067,1.16069,1.16056,1.16061,94800001.0
2005-12-30 11:51:00,1.16064,1.16075,1.16052,1.16052,60100000.0
2005-12-30 11:52:00,1.1606,1.16072,1.16059,1.1606,178199997.0
2005-12-30 11:53:00,1.16057,1.16067,1.16056,1.16056,95599998.0
2005-12-30 11:54:00,1.16065,1.16065,1.16055,1.16058,111600000.0
2005-12-30 11:55:00,1.16061,1.16061,1.16036,1.16047,123600001.0
2005-12-30 11:56:00,1.1605,1.1605,1.16043,1.1605,59100000.0
2005-12-30 11:57:00,1.16052,1.16063,1.16047,1.16047,195700001.0
2005-12-30 11:58:00,1.16051,1.16061,1.16047,1.16047,113100000.0
2005-12-30 11:59:00,1.16057,1.16075,1.16057,1.16061,146200003.0
2005-12-30 12:00:00,1.16075,1.16093,1.16075,1.16091,61490000.0
2005-12-30 12:01:00,1.16085,1.16085,1.1606,1.1606,107000000.0
2005-12-30 12:02:00,1.16061,1.16073,1.16061,1.16071,35900000.0
2005-12-30 12:03:00,1.1608,1.16088,1.1608,1.16083,69599999.0
2005-12-30 12:04:00,1.16085,1.16085,1.16073,1.16079,12800000.0
2005-12-30 12:05:00,1.16077,1.16078,1.16067,1.16067,105399998.0
2005-12-30 12:06:00,1.16075,1.16075,1.16065,1.16065,136000000.0
2005-12-30 12:07:00,1.16095,1.1615,1.16095,1.16145,68499999.0
2005-12-30 12:08:00,1.1615,1.1618,1.1615,1.1618,109999997.0
2005-12-30 12:09:00,1.16184,1.16202,1.16184,1.16185,154000000.0
2005-12-30 12:10:00,1.16199,1.16216,1.16199,1.16216,24800000.0
2005-12-30 12:11:00,1.16222,1.16237,1.16222,1.16233,195600000.0
2005-12-30 12:12:00,1.16225,1.16237,1.1622,1.1623,109800003.0
2005-12-30 12:13:00,1.16225,1.16238,1.16225,1.1623,133200001.0
2005-12-30 12:14:00,1.1623,1.16233,1.16225,1.16225,63599999.0
2005-12-30 12:15:00,1.16225,1.16235,1.16225,1.16235,75899999.0
2005-12-30 12:16:00,1.16228,1.16232,1.16218,1.16222,68900002.0
2005-12-30 12:17:00,1.16225,1.16225,1.16215,1.16217,189600002.0
2005-12-30 12:18:00,1.16231,1.16268,1.16231,1.16261,62400002.0
2005-12-30 12:19:00,1.16269,1.16269,1.16252,1.16252,133100000.0
2005-12-30 12:20:00,1.16252,1.16259,1.16252,1.16255,57600000.0
2005-12-30 12:21:00,1.16241,1.16241,1.16167,1.16183,201299998.0
2005-12-30 12:22:00,1.16184,1.1619,1.16179,1.1619,68900001.0
2005-12-30 12:23:00,1.16217,1.16263,1.16217,1.16263,50100000.0
2005-12-30 12:24:00,1.16258,1.16258,1.16249,1.16253,119600000.0
2005-12-30 12:25:00,1.16257,1.16265,1.16255,1.1626,48699999.0
2005-12-30 12:26:00,1.16263,1.16263,1.16249,1.16251,64800001.0
2005-12-30 12:27:00,1.16247,1.16255,1.1624,1.16255,94299999.0
2005-12-30 12:28:00,1.16245,1.16245,1.16234,1.16234,136299999.0
2005-12-30 12:29:00,1.1623,1.16253,1.1623,1.16253,47500000.0
2005-12-30 12:30:00,1.16258,1.16258,1.1624,1.16248,69200001.0
2005-12-30 12:31:00,1.16246,1.16258,1.16246,1.16252,130300001.0
2005-12-30 12:32:00,1.16231,1.16234,1.16224,1.16224,116000001.0
2005-12-30 12:33:00,1.16225,1.1623,1.16225,1.16225,12000000.0
2005-12-30 12:34:00,1.16225,1.16235,1.16225,1.16225,61600000.0
2005-12-30 12:35:00,1.16235,1.16235,1.16225,1.16225,12000000.0
2005-12-30 12:36:00,1.16227,1.16227,1.16225,1.16225,7200000.0
2005-12-30 12:37:00,1.16228,1.16228,1.16209,1.16218,122199999.0
2005-12-30 12:38:00,1.16222,1.16222,1.1622,1.1622,30400000.0
2005-12-30 12:39:00,1.16233,1.16244,1.16232,1.16239,63799999.0
2005-12-30 12:40:00,1.16242,1.16242,1.16219,1.16224,161800002.0
2005-12-30 12:41:00,1.16222,1.16229,1.16222,1.16229,139199998.0
2005-12-30 12:42:00,1.16228,1.16231,1.16219,1.16222,115000000.0
2005-12-30 12:43:00,1.16219,1.16226,1.16219,1.16226,20000000.0
2005-12-30 12:44:00,1.16227,1.16235,1.16225,1.1623,81700000.0
2005-12-30 12:45:00,1.1623,1.16235,1.1622,1.1623,81899999.0
2005-12-30 12:46:00,1.16238,1.16238,1.16237,1.16238,36100000.0
2005-12-30 12:47:00,1.16238,1.16238,1.16234,1.16235,57600000.0
2005-12-30 12:48:00,1.16235,1.16235,1.1622,1.1623,31800000.0
2005-12-30 12:49:00,1.16231,1.16232,1.16217,1.16221,105200001.0
2005-12-30 12:50:00,1.16223,1.16232,1.1622,1.16231,114500002.0
2005-12-30 12:51:00,1.16227,1.1623,1.1622,1.1623,54300001.0
2005-12-30 12:52:00,1.16228,1.1623,1.16225,1.1623,15300000.0
2005-12-30 12:53:00,1.16232,1.16239,1.16232,1.16239,16800000.0
2005-12-30 12:54:00,1.16243,1.16243,1.16237,1.16237,8000000.0
2005-12-30 12:55:00,1.16235,1.1624,1.16235,1.16235,136499997.0
2005-12-30 12:56:00,1.1624,1.16245,1.16235,1.1624,107399998.0
2005-12-30 12:57:00,1.16238,1.16238,1.1623,1.16234,8700000.0
2005-12-30 12:58:00,1.16238,1.16268,1.16238,1.16268,7500000.0
2005-12-30 12:59:00,1.16278,1.16281,1.16271,1.16281,32800000.0
2005-12-30 13:00:00,1.16272,1.16288,1.16268,1.16268,161200000.0
2005-12-30 13:01:00,1.16277,1.16283,1.16268,1.16283,35400000.0
2005-12-30 13:02:00,1.16278,1.16301,1.16276,1.16301,53300001.0
2005-12-30 13:03:00,1.16313,1.16317,1.16307,1.16307,102700000.0
2005-12-30 13:04:00,1.16305,1.16315,1.16301,1.16305,99599998.0
2005-12-30 13:05:00,1.16301,1.16301,1.16299,1.16299,38200000.0
2005-12-30 13:06:00,1.16301,1.16305,1.16286,1.16293,167500000.0
2005-12-30 13:07:00,1.16295,1.16295,1.16284,1.16293,112799999.0
2005-12-30 13:08:00,1.163,1.16305,1.16295,1.163,110700001.0
2005-12-30 13:09:00,1.16295,1.16295,1.16284,1.16288,64300000.0
2005-12-30 13:10:00,1.16276,1.16276,1.16252,1.16252,88100000.0
2005-12-30 13:11:00,1.16251,1.16257,1.1625,1.16257,69500000.0
2005-12-30 13:12:00,1.16262,1.1627,1.16262,1.1627,21200000.0
2005-12-30 13:13:00,1.16284,1.16293,1.16284,1.16293,19100000.0
2005-12-30 13:14:00,1.16296,1.16296,1.16286,1.16286,29500000.0
2005-12-30 13:15:00,1.16288,1.16352,1.16288,1.16348,124700000.0
2005-12-30 13:16:00,1.16345,1.16353,1.16305,1.16319,122700001.0
2005-12-30 13:17:00,1.16326,1.16328,1.16314,1.16314,101200001.0
2005-12-30 13:18:00,1.16315,1.16315,1.16312,1.16312,1600000.0
2005-12-30 13:19:00,1.1631,1.1631,1.1631,1.1631,23700000.0
2005-12-30 13:20:00,1.16306,1.16311,1.16299,1.16302,108200002.0
2005-12-30 13:21:00,1.163,1.16311,1.16296,1.16301,82900000.0
2005-12-30 13:22:00,1.16291,1.16309,1.16291,1.16309,110200000.0
2005-12-30 13:23:00,1.1631,1.1631,1.1631,1.1631,84300001.0
2005-12-30 13:24:00,1.16309,1.1631,1.16296,1.16307,25000000.0
2005-12-30 13:25:00,1.1629,1.1629,1.16266,1.16269,52200001.0
2005-12-30 13:26:00,1.16275,1.16293,1.16267,1.16267,62900000.0
2005-12-30 13:27:00,1.16263,1.16266,1.16254,1.16254,113099999.0
2005-12-30 13:28:00,1.16245,1.16245,1.1623,1.1623,42400000.0
2005-12-30 13:29:00,1.16223,1.16223,1.16204,1.16206,89700001.0
2005-12-30 13:30:00,1.16203,1.16203,1.16137,1.16137,157400002.0
2005-12-30 13:31:00,1.16126,1.16142,1.16126,1.16133,74699998.0
2005-12-30 13:32:00,1.16137,1.16146,1.16137,1.1614,50199999.0
2005-12-30 13:33:00,1.16149,1.16154,1.16141,1.16142,61300000.0
2005-12-30 13:34:00,1.16132,1.16132,1.16128,1.16128,10400000.0
2005-12-30 13:35:00,1.16124,1.16151,1.16122,1.16151,178100002.0
2005-12-30 13:36:00,1.16145,1.16145,1.1612,1.16139,106099999.0
2005-12-30 13:37:00,1.16136,1.16142,1.16124,1.16124,75300001.0
2005-12-30 13:38:00,1.16132,1.16146,1.16127,1.16141,145800003.0
2005-12-30 13:39:00,1.16136,1.16136,1.16134,1.16134,33200002.0
2005-12-30 13:40:00,1.16131,1.16144,1.16131,1.16142,68600001.0
2005-12-30 13:41:00,1.16139,1.16167,1.16139,1.16157,72400001.0
2005-12-30 13:42:00,1.16168,1.16211,1.16155,1.16211,107900000.0
2005-12-30 13:43:00,1.16209,1.1622,1.16209,1.16213,66800000.0
2005-12-30 13:44:00,1.16225,1.16235,1.16224,1.16227,120000001.0
2005-12-30 13:45:00,1.16234,1.16257,1.16232,1.16247,218900001.0
2005-12-30 13:46:00,1.16256,1.16259,1.16256,1.16259,49799999.0
2005-12-30 13:47:00,1.16266,1.16275,1.16247,1.16247,95800000.0
2005-12-30 13:48:00,1.16242,1.16243,1.16241,1.16243,48999999.0
2005-12-30 13:49:00,1.16248,1.16248,1.16237,1.16242,79300001.0
2005-12-30 13:50:00,1.16245,1.16245,1.16223,1.16223,67299999.0
2005-12-30 13:51:00,1.16225,1.16236,1.16225,1.1623,65700000.0
2005-12-30 13:52:00,1.16226,1.16245,1.16226,1.16245,80800001.0
2005-12-30 13:53:00,1.16257,1.16257,1.1624,1.16241,73000001.0
2005-12-30 13:54:00,1.16256,1.16269,1.16256,1.16269,4000000.0
2005-12-30 13:55:00,1.16269,1.16269,1.16245,1.16255,49299999.0
2005-12-30 13:56:00,1.16255,1.16263,1.16255,1.1626,151000000.0
2005-12-30 13:57:00,1.16255,1.16265,1.1624,1.1626,192799997.0
2005-12-30 13:58:00,1.16265,1.16271,1.16252,1.16252,64300000.0
2005-12-30 13:59:00,1.16245,1.16255,1.16245,1.1625,72800000.0
2005-12-30 14:00:00,1.16258,1.16283,1.16258,1.16273,99900000.0
2005-12-30 14:01:00,1.16277,1.16291,1.16274,1.16282,114500001.0
2005-12-30 14:02:00,1.16277,1.16277,1.16252,1.16265,58500000.0
2005-12-30 14:03:00,1.16265,1.16277,1.16265,1.16277,62099999.0
2005-12-30 14:04:00,1.16264,1.16276,1.16264,1.16264,60800000.0
2005-12-30 14:05:00,1.16265,1.16275,1.16265,1.1627,43700000.0
2005-12-30 14:06:00,1.16274,1.16278,1.16272,1.16272,167999999.0
2005-12-30 14:07:00,1.16265,1.1627,1.16265,1.1627,98900002.0
2005-12-30 14:08:00,1.16275,1.16275,1.16272,1.16272,19400000.0
2005-12-30 14:09:00,1.16269,1.16296,1.16269,1.16274,66599999.0
2005-12-30 14:10:00,1.16287,1.16292,1.16269,1.16279,127600000.0
2005-12-30 14:11:00,1.1629,1.16308,1.1629,1.16293,91000002.0
2005-12-30 14:12:00,1.1629,1.16295,1.16287,1.1629,113700000.0
2005-12-30 14:13:00,1.16296,1.1632,1.16296,1.16309,166300001.0
2005-12-30 14:14:00,1.16321,1.16334,1.16312,1.16323,36599999.0
2005-12-30 14:15:00,1.1632,1.16335,1.16302,1.16302,85599999.0
2005-12-30 14:16:00,1.16304,1.16316,1.16304,1.16312,30200000.0
2005-12-30 14:17:00,1.1631,1.16323,1.1631,1.16311,53800000.0
2005-12-30 14:18:00,1.16314,1.16317,1.16275,1.16275,103700001.0
2005-12-30 14:19:00,1.16287,1.16291,1.16277,1.16291,26300001.0
2005-12-30 14:20:00,1.16278,1.16281,1.16263,1.16268,128500002.0
2005-12-30 14:21:00,1.16272,1.16282,1.16272,1.16273,105600000.0
2005-12-30 14:22:00,1.16265,1.16265,1.16265,1.16265,8800000.0
2005-12-30 14:23:00,1.16275,1.16288,1.16275,1.16276,86299999.0
2005-12-30 14:24:00,1.16278,1.16278,1.16269,1.1627,65500000.0
2005-12-30 14:25:00,1.16265,1.1627,1.16265,1.1627,30700001.0
2005-12-30 14:26:00,1.16267,1.16275,1.16265,1.16265,71400002.0
2005-12-30 14:27:00,1.16272,1.16289,1.1627,1.1628,75000000.0
2005-12-30 14:28:00,1.16279,1.16287,1.16279,1.16287,131700001.0
2005-12-30 14:29:00,1.16286,1.16295,1.16286,1.16292,110900002.0
2005-12-30 14:30:00,1.16286,1.16286,1.16282,1.16282,12000000.0
2005-12-30 14:31:00,1.16271,1.16277,1.16271,1.16271,22400001.0
2005-12-30 14:32:00,1.16273,1.16284,1.16273,1.16273,103899999.0
2005-12-30 14:33:00,1.16274,1.16288,1.16274,1.16287,83800001.0
2005-12-30 14:34:00,1.16282,1.16282,1.16265,1.1627,43900000.0
2005-12-30 14:35:00,1.16268,1.16278,1.16265,1.16265,53100001.0
2005-12-30 14:36:00,1.16275,1.16275,1.16265,1.1627,197999998.0
2005-12-30 14:37:00,1.16278,1.16278,1.16274,1.16274,78200001.0
2005-12-30 14:38:00,1.16283,1.1629,1.16271,1.16275,230700002.0
2005-12-30 14:39:00,1.16272,1.16284,1.16267,1.16279,78600000.0
2005-12-30 14:40:00,1.16278,1.16278,1.16278,1.16278,34700001.0
2005-12-30 14:41:00,1.16287,1.16307,1.16287,1.16305,58899999.0
2005-12-30 14:42:00,1.16303,1.16312,1.16303,1.16306,99400003.0
2005-12-30 14:43:00,1.16312,1.16337,1.16312,1.16335,68000000.0
2005-12-30 14:44:00,1.16318,1.16318,1.16304,1.1631,126000001.0
2005-12-30 14:45:00,1.16318,1.16318,1.16305,1.16305,77200001.0
2005-12-30 14:46:00,1.16308,1.16338,1.16308,1.16338,98600000.0
2005-12-30 14:47:00,1.1633,1.1633,1.16325,1.16328,67800002.0
2005-12-30 14:48:00,1.1633,1.16335,1.1633,1.16335,52799999.0
2005-12-30 14:49:00,1.16327,1.16327,1.16299,1.16299,128400000.0
2005-12-30 14:50:00,1.1631,1.1631,1.16297,1.16298,106200002.0
2005-12-30 14:51:00,1.1629,1.16301,1.1629,1.16291,21600000.0
2005-12-30 14:52:00,1.16291,1.16291,1.16276,1.16276,39900000.0
2005-12-30 14:53:00,1.16283,1.16291,1.16283,1.16287,48400001.0
2005-12-30 14:54:00,1.1628,1.16295,1.1628,1.1629,44200001.0
2005-12-30 14:55:00,1.16295,1.16296,1.16282,1.16289,172700000.0
2005-12-30 14:56:00,1.16281,1.16288,1.16281,1.16288,65600001.0
2005-12-30 14:57:00,1.16285,1.16288,1.16285,1.16288,26700001.0
2005-12-30 14:58:00,1.16292,1.16295,1.16287,1.16287,93600003.0
2005-12-30 14:59:00,1.16295,1.16295,1.16285,1.1629,57800000.0
2005-12-30 15:00:00,1.16292,1.16298,1.16281,1.16282,98100001.0
2005-12-30 15:01:00,1.16287,1.16287,1.1627,1.16275,116500004.0
2005-12-30 15:02:00,1.16286,1.16286,1.16267,1.16267,47500002.0
2005-12-30 15:03:00,1.16267,1.16284,1.16267,1.16274,102000000.0
2005-12-30 15:04:00,1.16272,1.16287,1.16271,1.16287,154899998.0
2005-12-30 15:05:00,1.16284,1.16292,1.16283,1.16284,47900001.0
2005-12-30 15:06:00,1.16284,1.16299,1.16284,1.16299,84600000.0
2005-12-30 15:07:00,1.16304,1.16304,1.16298,1.16298,12000000.0
2005-12-30 15:08:00,1.16303,1.16304,1.16279,1.16279,91200000.0
2005-12-30 15:09:00,1.16284,1.16299,1.16284,1.16284,36499999.0
2005-12-30 15:10:00,1.1628,1.1628,1.1628,1.1628,1600000.0
2005-12-30 15:11:00,1.1628,1.16285,1.16275,1.16285,139600001.0
2005-12-30 15:12:00,1.16288,1.16289,1.16281,1.16289,97700000.0
2005-12-30 15:13:00,1.16287,1.16296,1.16275,1.16282,67200000.0
2005-12-30 15:14:00,1.16286,1.163,1.16286,1.16293,127499999.0
2005-12-30 15:15:00,1.16311,1.16311,1.16306,1.16309,71600000.0
2005-12-30 15:16:00,1.16312,1.16314,1.163,1.163,106000000.0
2005-12-30 15:17:00,1.16307,1.16339,1.16307,1.16332,113499999.0
2005-12-30 15:18:00,1.16332,1.16335,1.16319,1.16335,167300003.0
2005-12-30 15:19:00,1.16328,1.16372,1.16328,1.16369,75800000.0
2005-12-30 15:20:00,1.1638,1.16394,1.1638,1.16388,36500000.0
2005-12-30 15:21:00,1.16377,1.16385,1.16371,1.1638,135600002.0
2005-12-30 15:22:00,1.16383,1.16395,1.16383,1.16395,100600001.0
2005-12-30 15:23:00,1.16388,1.16435,1.16386,1.16432,73700001.0
2005-12-30 15:24:00,1.16428,1.16428,1.16414,1.16425,60600000.0
2005-12-30 15:25:00,1.16414,1.16414,1.16402,1.16408,48400000.0
2005-12-30 15:26:00,1.16418,1.16432,1.16418,1.16424,62499998.0
2005-12-30 15:27:00,1.16428,1.16428,1.1642,1.16422,81399999.0
2005-12-30 15:28:00,1.16415,1.16425,1.16415,1.1642,60300001.0
2005-12-30 15:29:00,1.16425,1.16425,1.16415,1.16415,54900001.0
2005-12-30 15:30:00,1.16409,1.16409,1.16397,1.16397,37600000.0
2005-12-30 15:31:00,1.16382,1.16382,1.16355,1.16359,27300000.0
2005-12-30 15:32:00,1.16362,1.16362,1.16345,1.16346,156800001.0
2005-12-30 15:33:00,1.16344,1.16345,1.16342,1.16342,56400002.0
2005-12-30 15:34:00,1.16345,1.16345,1.16326,1.1633,51700001.0
2005-12-30 15:35:00,1.16332,1.16349,1.16332,1.16349,177999997.0
2005-12-30 15:36:00,1.1635,1.16372,1.1635,1.16372,115800001.0
2005-12-30 15:37:00,1.16378,1.16378,1.16368,1.16375,93599999.0
2005-12-30 15:38:00,1.16378,1.16399,1.16378,1.16399,110900001.0
2005-12-30 15:39:00,1.16393,1.16393,1.16374,1.16389,146299995.0
2005-12-30 15:40:00,1.16391,1.16405,1.16391,1.16405,96800001.0
2005-12-30 15:41:00,1.16409,1.16437,1.16409,1.1643,61200001.0
2005-12-30 15:42:00,1.1642,1.1642,1.16412,1.16414,13600000.0
2005-12-30 15:43:00,1.16419,1.16419,1.16411,1.16411,32599999.0
2005-12-30 15:44:00,1.16422,1.16447,1.16422,1.1644,22400000.0
2005-12-30 15:45:00,1.16414,1.16416,1.16414,1.16416,2400000.0
2005-12-30 15:46:00,1.16395,1.16411,1.16395,1.16403,85499999.0
2005-12-30 15:47:00,1.164,1.16405,1.16393,1.16393,50000000.0
2005-12-30 15:48:00,1.16398,1.16401,1.16387,1.16388,93100002.0
2005-12-30 15:49:00,1.16392,1.1641,1.16385,1.16405,55900000.0
2005-12-30 15:50:00,1.16412,1.16412,1.16408,1.16408,2400000.0
2005-12-30 15:51:00,1.16408,1.16408,1.16393,1.164,99700000.0
2005-12-30 15:52:00,1.16392,1.16411,1.16391,1.16397,103500002.0
2005-12-30 15:53:00,1.16397,1.16397,1.16385,1.16385,38000001.0
2005-12-30 15:54:00,1.16392,1.16392,1.16392,1.16392,16799999.0
2005-12-30 15:55:00,1.16385,1.1639,1.16385,1.1639,34699999.0
2005-12-30 15:56:00,1.16394,1.16404,1.16394,1.16401,47400000.0
2005-12-30 15:57:00,1.16403,1.16406,1.16396,1.16396,117100000.0
2005-12-30 15:58:00,1.164,1.16417,1.16396,1.16417,154600002.0
2005-12-30 15:59:00,1.16416,1.16416,1.16406,1.16406,17700000.0
2005-12-30 16:00:00,1.16413,1.16417,1.1641,1.16417,102300001.0
2005-12-30 16:01:00,1.16419,1.1642,1.16407,1.16412,82499997.0
2005-12-30 16:02:00,1.16414,1.16416,1.16414,1.16416,21500001.0
2005-12-30 16:03:00,1.16421,1.1644,1.1641,1.1644,128299998.0
2005-12-30 16:04:00,1.1645,1.16467,1.1645,1.16462,82899999.0
2005-12-30 16:05:00,1.1647,1.1647,1.1646,1.1646,4000000.0
2005-12-30 16:06:00,1.16475,1.165,1.16475,1.16482,113900000.0
2005-12-30 16:07:00,1.16469,1.16481,1.16466,1.16468,148099999.0
2005-12-30 16:08:00,1.16467,1.16493,1.16464,1.1647,157999998.0
2005-12-30 16:09:00,1.16461,1.16461,1.16432,1.16438,109100002.0
2005-12-30 16:10:00,1.16443,1.16443,1.1643,1.1644,76300000.0
2005-12-30 16:11:00,1.16455,1.16466,1.16441,1.16453,168100001.0
2005-12-30 16:12:00,1.16437,1.16437,1.16425,1.16425,13400000.0
2005-12-30 16:13:00,1.16413,1.16413,1.16393,1.16401,117900000.0
2005-12-30 16:14:00,1.16396,1.16409,1.16396,1.16399,43200001.0
2005-12-30 16:15:00,1.16415,1.1644,1.16415,1.1644,24700001.0
2005-12-30 16:16:00,1.16458,1.1646,1.16429,1.16429,40200000.0
2005-12-30 16:17:00,1.16427,1.16428,1.16427,1.16428,16000000.0
2005-12-30 16:18:00,1.16445,1.16451,1.16437,1.16445,130400000.0
2005-12-30 16:19:00,1.16454,1.16467,1.16454,1.16467,53199999.0
2005-12-30 16:20:00,1.16475,1.16506,1.16475,1.16506,48199999.0
2005-12-30 16:21:00,1.16498,1.16527,1.16479,1.16527,160200001.0
2005-12-30 16:22:00,1.16538,1.16538,1.16531,1.16538,48599999.0
2005-12-30 16:23:00,1.16555,1.16608,1.16555,1.16603,131400000.0
2005-12-30 16:24:00,1.16608,1.16614,1.16603,1.16614,73200001.0
2005-12-30 16:25:00,1.16587,1.16587,1.16498,1.165,94199999.0
2005-12-30 16:26:00,1.16496,1.16504,1.16483,1.16483,143800000.0
2005-12-30 16:27:00,1.16485,1.16537,1.16485,1.16537,140800000.0
2005-12-30 16:28:00,1.16554,1.16633,1.16554,1.16615,73200000.0
2005-12-30 16:29:00,1.16598,1.16598,1.1658,1.1658,20700000.0
2005-12-30 16:30:00,1.16558,1.16569,1.16551,1.16551,119200000.0
2005-12-30 16:31:00,1.16543,1.16547,1.16541,1.16541,77200000.0
2005-12-30 16:32:00,1.16545,1.16566,1.16545,1.1655,95200001.0
2005-12-30 16:33:00,1.16547,1.16559,1.16547,1.16559,64600002.0
2005-12-30 16:34:00,1.1655,1.16552,1.16531,1.16531,120599999.0
2005-12-30 16:35:00,1.1654,1.16546,1.1654,1.16542,80500001.0
2005-12-30 16:36:00,1.16555,1.16601,1.16555,1.16601,36700000.0
2005-12-30 16:37:00,1.16627,1.1664,1.16627,1.16633,50600001.0
2005-12-30 16:38:00,1.16635,1.16656,1.16635,1.16649,160700000.0
2005-12-30 16:39:00,1.16656,1.16665,1.16651,1.16663,137600001.0
2005-12-30 16:40:00,1.16654,1.16656,1.16654,1.16656,62600003.0
2005-12-30 16:41:00,1.16636,1.16636,1.16589,1.16589,46400000.0
2005-12-30 16:42:00,1.16582,1.16584,1.16573,1.16577,146800002.0
2005-12-30 16:43:00,1.16572,1.1659,1.16572,1.16583,44900001.0
2005-12-30 16:44:00,1.16585,1.16591,1.16578,1.16578,55200000.0
2005-12-30 16:45:00,1.166,1.16636,1.166,1.16636,64400001.0
2005-12-30 16:46:00,1.16623,1.16631,1.16615,1.16615,126100000.0
2005-12-30 16:47:00,1.1662,1.1662,1.16617,1.1662,4800000.0
2005-12-30 16:48:00,1.16612,1.16615,1.16597,1.16603,61700002.0
2005-12-30 16:49:00,1.16596,1.16602,1.16584,1.16602,136999998.0
2005-12-30 16:50:00,1.16597,1.16597,1.16562,1.16562,251100007.0
2005-12-30 16:51:00,1.16557,1.16557,1.16545,1.16545,66799999.0
2005-12-30 16:52:00,1.16525,1.16525,1.16461,1.16489,70400000.0
2005-12-30 16:53:00,1.16483,1.16483,1.16461,1.16461,11000000.0
2005-12-30 16:54:00,1.16465,1.16488,1.16465,1.1647,91399998.0
2005-12-30 16:55:00,1.16472,1.16472,1.16456,1.16461,111899998.0
2005-12-30 16:56:00,1.16465,1.1648,1.16465,1.16476,44499999.0
2005-12-30 16:57:00,1.16474,1.16483,1.16465,1.16483,91900000.0
2005-12-30 16:58:00,1.16478,1.16479,1.16458,1.16466,158000001.0
2005-12-30 16:59:00,1.16441,1.16455,1.16435,1.16455,29200000.0
2005-12-30 17:00:00,1.16461,1.16465,1.16445,1.16445,88599998.0
2005-12-30 17:01:00,1.16442,1.16456,1.16442,1.16456,141700003.0
2005-12-30 17:02:00,1.16457,1.16462,1.16453,1.16453,36300000.0
2005-12-30 17:03:00,1.16465,1.16488,1.16465,1.16488,107800002.0
2005-12-30 17:04:00,1.16483,1.16497,1.16483,1.16487,129300001.0
2005-12-30 17:05:00,1.1648,1.16485,1.16474,1.16485,63200000.0
2005-12-30 17:06:00,1.16512,1.16554,1.16509,1.16554,121700001.0
2005-12-30 17:07:00,1.1658,1.16591,1.16569,1.16569,54100001.0
2005-12-30 17:08:00,1.16557,1.16562,1.16543,1.16547,165500000.0
2005-12-30 17:09:00,1.16514,1.16514,1.16476,1.16476,15900000.0
2005-12-30 17:10:00,1.16435,1.16452,1.16435,1.16452,93699999.0
2005-12-30 17:11:00,1.16441,1.16452,1.16441,1.16451,46200002.0
2005-12-30 17:12:00,1.16453,1.16467,1.16452,1.16467,125000000.0
2005-12-30 17:13:00,1.16452,1.16463,1.16452,1.16463,63300000.0
2005-12-30 17:14:00,1.16465,1.16475,1.16465,1.16475,2400000.0
2005-12-30 17:15:00,1.16466,1.16491,1.16461,1.16491,123100000.0
2005-12-30 17:16:00,1.16498,1.16498,1.16488,1.16488,21600000.0
2005-12-30 17:17:00,1.16472,1.16472,1.16452,1.16461,66000000.0
2005-12-30 17:18:00,1.16466,1.16466,1.16459,1.16459,8800000.0
2005-12-30 17:19:00,1.1647,1.16479,1.16468,1.1647,33600000.0
2005-12-30 17:20:00,1.16466,1.16497,1.16461,1.16497,143999999.0
2005-12-30 17:21:00,1.16496,1.16496,1.16494,1.16494,19899999.0
2005-12-30 17:22:00,1.16481,1.16481,1.16461,1.16461,16400000.0
2005-12-30 17:23:00,1.16448,1.16448,1.16393,1.16395,93300001.0
2005-12-30 17:24:00,1.16404,1.16418,1.16404,1.16418,141500003.0
2005-12-30 17:25:00,1.16435,1.16445,1.16435,1.16445,43399999.0
2005-12-30 17:26:00,1.1646,1.1646,1.16453,1.16455,116200002.0
2005-12-30 17:27:00,1.16459,1.16459,1.16459,1.16459,28000000.0
2005-12-30 17:28:00,1.16449,1.16456,1.16449,1.16456,22600000.0
2005-12-30 17:29:00,1.16463,1.16475,1.16454,1.16459,78400000.0
2005-12-30 17:30:00,1.16457,1.1647,1.16452,1.1646,148199998.0
2005-12-30 17:31:00,1.16458,1.1646,1.16452,1.16452,61700000.0
2005-12-30 17:32:00,1.16448,1.16457,1.16447,1.16457,56800000.0
2005-12-30 17:33:00,1.16452,1.1646,1.16448,1.16452,77600002.0
2005-12-30 17:34:00,1.16448,1.16448,1.1644,1.16447,43299999.0
2005-12-30 17:35:00,1.16447,1.16456,1.16447,1.16453,116699999.0
2005-12-30 17:36:00,1.16458,1.16458,1.16442,1.16442,20000001.0
2005-12-30 17:37:00,1.16447,1.16462,1.16447,1.16462,25300000.0
2005-12-30 17:38:00,1.16467,1.16475,1.16467,1.16473,189299995.0
2005-12-30 17:39:00,1.16475,1.16475,1.16452,1.16452,149899999.0
2005-12-30 17:40:00,1.16457,1.16463,1.16453,1.16463,61700001.0
2005-12-30 17:41:00,1.16462,1.16482,1.16455,1.16482,80200001.0
2005-12-30 17:42:00,1.16502,1.16518,1.16502,1.16518,64600001.0
2005-12-30 17:43:00,1.16534,1.16559,1.16533,1.16547,126600001.0
2005-12-30 17:44:00,1.16545,1.16545,1.16537,1.16539,123899997.0
2005-12-30 17:45:00,1.16526,1.16526,1.16524,1.16524,36300000.0
2005-12-30 17:46:00,1.16522,1.16522,1.1652,1.1652,91499998.0
2005-12-30 17:47:00,1.16522,1.1656,1.16522,1.1656,56300000.0
2005-12-30 17:48:00,1.16581,1.16593,1.16581,1.16593,74200002.0
2005-12-30 17:49:00,1.16595,1.16598,1.16592,1.16598,44500000.0
2005-12-30 17:50:00,1.166,1.166,1.16595,1.16595,45500000.0
2005-12-30 17:51:00,1.166,1.166,1.1659,1.1659,53599999.0
2005-12-30 17:52:00,1.16593,1.16611,1.16593,1.16594,108299999.0
2005-12-30 17:53:00,1.16575,1.16575,1.16558,1.16558,124499998.0
2005-12-30 17:54:00,1.16558,1.16644,1.16553,1.16644,140600001.0
2005-12-30 17:55:00,1.16645,1.16684,1.16645,1.16684,110000001.0
2005-12-30 17:56:00,1.167,1.16719,1.167,1.16701,96500000.0
2005-12-30 17:57:00,1.167,1.167,1.16632,1.16632,124100002.0
2005-12-30 17:58:00,1.16625,1.16712,1.16613,1.16712,89500001.0
2005-12-30 17:59:00,1.16723,1.16807,1.16723,1.16807,93700000.0
2005-12-30 18:00:00,1.16825,1.16825,1.16747,1.16747,53200000.0
2005-12-30 18:01:00,1.16709,1.16724,1.16683,1.16683,538700002.0
2005-12-30 18:02:00,1.16683,1.16709,1.16682,1.16693,723000001.0
2005-12-30 18:03:00,1.16691,1.16716,1.1669,1.16708,714799994.0
2005-12-30 18:04:00,1.16702,1.16702,1.16667,1.1669,807899999.0
2005-12-30 18:05:00,1.16705,1.16802,1.16696,1.16802,1147400005.0
2005-12-30 18:06:00,1.1682,1.16964,1.16817,1.16964,620200002.0
2005-12-30 18:07:00,1.16969,1.16969,1.16877,1.16877,1069899999.0
2005-12-30 18:08:00,1.16862,1.16862,1.16793,1.16796,1012099999.0
2005-12-30 18:09:00,1.1679,1.16802,1.16775,1.16775,416000002.0
2005-12-30 18:10:00,1.16782,1.16795,1.16778,1.16778,641800001.0
2005-12-30 18:11:00,1.16788,1.16805,1.16785,1.1679,887389999.0
2005-12-30 18:12:00,1.16776,1.16776,1.16696,1.16696,70300001.0
2005-12-30 18:13:00,1.16692,1.16711,1.1669,1.16711,392500000.0
2005-12-30 18:14:00,1.16712,1.1672,1.1669,1.16707,324400002.0
2005-12-30 18:15:00,1.16698,1.16698,1.16641,1.16641,688599995.0
2005-12-30 18:16:00,1.16638,1.16658,1.16638,1.1664,465899998.0
2005-12-30 18:17:00,1.16643,1.16653,1.16636,1.16651,1045300009.0
2005-12-30 18:18:00,1.16647,1.16673,1.1662,1.16637,506299999.0
2005-12-30 18:19:00,1.16647,1.16653,1.16639,1.1665,103499998.0
2005-12-30 18:20:00,1.16655,1.16675,1.16646,1.16663,474000000.0
2005-12-30 18:21:00,1.16669,1.1667,1.16656,1.16663,209400000.0
2005-12-30 18:22:00,1.16674,1.16715,1.16674,1.16704,362899998.0
2005-12-30 18:23:00,1.16713,1.16724,1.16704,1.16704,426800002.0
2005-12-30 18:24:00,1.167,1.16708,1.16692,1.16697,576199996.0
2005-12-30 18:25:00,1.16692,1.16692,1.16671,1.1668,440900000.0
2005-12-30 18:26:00,1.16672,1.16672,1.16632,1.16637,1107800004.0
2005-12-30 18:27:00,1.16638,1.16638,1.16618,1.16618,682800005.0
2005-12-30 18:28:00,1.16617,1.16628,1.1661,1.1662,310700001.0
2005-12-30 18:29:00,1.16618,1.16618,1.1661,1.16612,388600001.0
2005-12-30 18:30:00,1.16608,1.16613,1.16597,1.16601,946899999.0
2005-12-30 18:31:00,1.16603,1.16609,1.166,1.16605,539800001.0
2005-12-30 18:32:00,1.16603,1.16603,1.16585,1.16585,343599997.0
2005-12-30 18:33:00,1.1658,1.16584,1.16565,1.16573,438399998.0
2005-12-30 18:34:00,1.16571,1.16571,1.16535,1.16544,249300000.0
2005-12-30 18:35:00,1.16549,1.16565,1.16545,1.1656,544799998.0
2005-12-30 18:36:00,1.16564,1.1658,1.16557,1.16563,451500002.0
2005-12-30 18:37:00,1.16558,1.16578,1.16554,1.16573,103000000.0
2005-12-30 18:38:00,1.16579,1.16597,1.16579,1.16597,295000000.0
2005-12-30 18:39:00,1.16603,1.16626,1.16603,1.16626,159799999.0
2005-12-30 18:40:00,1.16627,1.16634,1.16612,1.16613,860199999.0
2005-12-30 18:41:00,1.16608,1.16616,1.16593,1.16595,276300000.0
2005-12-30 18:42:00,1.1659,1.1659,1.16571,1.16571,537800003.0
2005-12-30 18:43:00,1.16565,1.16565,1.16555,1.16555,352299999.0
2005-12-30 18:44:00,1.16557,1.16557,1.16524,1.16524,353400005.0
2005-12-30 18:45:00,1.16515,1.16515,1.16446,1.1646,535800005.0
2005-12-30 18:46:00,1.16456,1.16462,1.16435,1.16443,236100001.0
2005-12-30 18:47:00,1.16428,1.16428,1.16395,1.16403,117800001.0
2005-12-30 18:48:00,1.16416,1.1646,1.16416,1.1646,184999997.0
2005-12-30 18:49:00,1.16463,1.1647,1.16455,1.16468,126500000.0
2005-12-30 18:50:00,1.1646,1.16463,1.16423,1.16423,103400000.0
2005-12-30 18:51:00,1.16413,1.16471,1.16409,1.16471,132900000.0
2005-12-30 18:52:00,1.1648,1.1648,1.16475,1.1648,234300000.0
2005-12-30 18:53:00,1.16478,1.16482,1.16448,1.16472,588900000.0
2005-12-30 18:54:00,1.1647,1.16472,1.16457,1.16472,171600002.0
2005-12-30 18:55:00,1.16479,1.16518,1.16467,1.1649,506300000.0
2005-12-30 18:56:00,1.16497,1.1654,1.1649,1.1649,163000000.0
2005-12-30 18:57:00,1.1649,1.16527,1.16469,1.16527,345499998.0
2005-12-30 18:58:00,1.16535,1.16559,1.16504,1.16559,90099999.0
2005-12-30 18:59:00,1.16562,1.16581,1.1648,1.16565,497900003.0
2005-12-30 19:00:00,1.16562,1.16624,1.16495,1.16547,270800001.0
2005-12-30 19:01:00,1.16545,1.16545,1.16523,1.16527,85899996.0
2005-12-30 19:02:00,1.1653,1.16551,1.16518,1.16546,157400000.0
2005-12-30 19:03:00,1.16552,1.16568,1.16552,1.16555,481000004.0
2005-12-30 19:04:00,1.16557,1.16557,1.16542,1.16546,163400000.0
2005-12-30 19:05:00,1.16547,1.1657,1.16547,1.16565,255600003.0
2005-12-30 19:06:00,1.16574,1.16602,1.16574,1.16602,313599999.0
2005-12-30 19:07:00,1.16613,1.1664,1.16613,1.1664,123100000.0
2005-12-30 19:08:00,1.16637,1.16637,1.16597,1.16603,649199998.0
2005-12-30 19:09:00,1.16607,1.16619,1.16601,1.16605,499300003.0
2005-12-30 19:10:00,1.16612,1.16613,1.16597,1.16597,51300000.0
2005-12-30 19:11:00,1.16598,1.16618,1.16595,1.16618,397900003.0
2005-12-30 19:12:00,1.16612,1.16625,1.16602,1.16623,196600000.0
2005-12-30 19:13:00,1.16624,1.16632,1.1661,1.1661,150000000.0
2005-12-30 19:14:00,1.166,1.16615,1.16589,1.16589,248900001.0
2005-12-30 19:15:00,1.16572,1.16584,1.16563,1.16563,260099999.0
2005-12-30 19:16:00,1.16562,1.1657,1.16562,1.16568,308000001.0
2005-12-30 19:17:00,1.16573,1.16575,1.1656,1.16573,281800001.0
2005-12-30 19:18:00,1.16567,1.16576,1.16541,1.1655,467600004.0
2005-12-30 19:19:00,1.16545,1.1657,1.16545,1.16558,114399999.0
2005-12-30 19:20:00,1.16563,1.16565,1.1656,1.16565,192300000.0
2005-12-30 19:21:00,1.1657,1.1657,1.16562,1.16566,153400002.0
2005-12-30 19:22:00,1.16576,1.16588,1.16573,1.16573,222099999.0
2005-12-30 19:23:00,1.16567,1.16581,1.16567,1.16567,117199999.0
2005-12-30 19:24:00,1.16562,1.16562,1.16535,1.16535,94600001.0
2005-12-30 19:25:00,1.16526,1.16526,1.16508,1.16518,56500000.0
2005-12-30 19:26:00,1.16516,1.16516,1.16509,1.16509,39100000.0
2005-12-30 19:27:00,1.165,1.165,1.16463,1.1647,491400001.0
2005-12-30 19:28:00,1.1647,1.16481,1.16465,1.16469,210800003.0
2005-12-30 19:29:00,1.16472,1.16486,1.16466,1.16486,138600000.0
2005-12-30 19:30:00,1.16495,1.16495,1.16485,1.1649,96299999.0
2005-12-30 19:31:00,1.16487,1.16487,1.16473,1.16473,50000001.0
2005-12-30 19:32:00,1.16465,1.16465,1.16458,1.16458,75900001.0
2005-12-30 19:33:00,1.16451,1.16455,1.16437,1.16437,263700000.0
2005-12-30 19:34:00,1.16414,1.16414,1.16382,1.16392,67999999.0
2005-12-30 19:35:00,1.16388,1.16388,1.16365,1.16374,61900002.0
2005-12-30 19:36:00,1.16377,1.16388,1.16355,1.16355,146200001.0
2005-12-30 19:37:00,1.16357,1.16357,1.16275,1.1631,513400002.0
2005-12-30 19:38:00,1.16311,1.16327,1.16308,1.16327,180300003.0
2005-12-30 19:39:00,1.16325,1.16331,1.16319,1.16322,300300003.0
2005-12-30 19:40:00,1.1633,1.16373,1.16326,1.16343,262400001.0
2005-12-30 19:41:00,1.16334,1.16334,1.16311,1.16311,214600001.0
2005-12-30 19:42:00,1.1631,1.16316,1.16303,1.16304,172600000.0
2005-12-30 19:43:00,1.16299,1.16299,1.16255,1.16255,148399999.0
2005-12-30 19:44:00,1.16252,1.16264,1.16252,1.16264,32900000.0
2005-12-30 19:45:00,1.16269,1.16285,1.16266,1.16282,77400000.0
2005-12-30 19:46:00,1.16288,1.16288,1.16264,1.1627,98999999.0
2005-12-30 19:47:00,1.16255,1.16255,1.16228,1.16229,93300002.0
2005-12-30 19:48:00,1.16226,1.16235,1.16226,1.16233,87099999.0
2005-12-30 19:49:00,1.16235,1.16274,1.16235,1.16248,156800000.0
2005-12-30 19:50:00,1.16254,1.1626,1.16222,1.16222,90400000.0
2005-12-30 19:51:00,1.162,1.16205,1.16189,1.16201,113899999.0
2005-12-30 19:52:00,1.16209,1.16218,1.16202,1.16202,40600001.0
2005-12-30 19:53:00,1.16203,1.16222,1.16203,1.16211,148400001.0
2005-12-30 19:54:00,1.16202,1.16202,1.16187,1.16187,61500000.0
2005-12-30 19:55:00,1.16191,1.16195,1.16172,1.16172,107400001.0
2005-12-30 19:56:00,1.16195,1.16224,1.16195,1.16196,291700000.0
2005-12-30 19:57:00,1.162,1.16217,1.16193,1.1621,237700001.0
2005-12-30 19:58:00,1.16205,1.16205,1.16175,1.16175,99800001.0
2005-12-30 19:59:00,1.16179,1.16212,1.16179,1.1619,141799997.0
2005-12-30 20:00:00,1.16212,1.1627,1.16212,1.16262,49199999.0
2005-12-30 20:01:00,1.16253,1.16258,1.16253,1.16253,96600000.0
2005-12-30 20:02:00,1.16248,1.16248,1.16215,1.16223,78799999.0
2005-12-30 20:03:00,1.16224,1.16224,1.16203,1.16207,375200004.0
2005-12-30 20:04:00,1.16219,1.16225,1.16216,1.16218,135599997.0
2005-12-30 20:05:00,1.16218,1.16228,1.16213,1.16215,94900000.0
2005-12-30 20:06:00,1.16226,1.16244,1.16226,1.16244,95599999.0
2005-12-30 20:07:00,1.16253,1.16277,1.16241,1.16244,190299999.0
2005-12-30 20:08:00,1.1624,1.16245,1.1624,1.16245,429100003.0
2005-12-30 20:09:00,1.1624,1.16248,1.1624,1.16243,183200000.0
2005-12-30 20:10:00,1.1624,1.16243,1.16235,1.1624,72999999.0
2005-12-30 20:11:00,1.16235,1.16237,1.16215,1.16237,161000000.0
2005-12-30 20:12:00,1.16238,1.16244,1.16229,1.1623,531800005.0
2005-12-30 20:13:00,1.16236,1.16245,1.16234,1.16241,248600005.0
2005-12-30 20:14:00,1.16232,1.1624,1.16232,1.16233,143600004.0
2005-12-30 20:15:00,1.16235,1.16237,1.16225,1.1623,512200001.0
2005-12-30 20:16:00,1.16227,1.16227,1.162,1.162,610700000.0
2005-12-30 20:17:00,1.16197,1.16207,1.16193,1.16205,310999998.0
2005-12-30 20:18:00,1.16207,1.16207,1.16202,1.16202,168200002.0
2005-12-30 20:19:00,1.16197,1.16203,1.16195,1.16203,98500000.0
2005-12-30 20:20:00,1.16202,1.16207,1.162,1.162,357099998.0
2005-12-30 20:21:00,1.16202,1.16215,1.16202,1.16208,323699999.0
2005-12-30 20:22:00,1.16213,1.16215,1.16202,1.16215,353399997.0
2005-12-30 20:23:00,1.16212,1.16215,1.16202,1.16208,691200005.0
2005-12-30 20:24:00,1.1621,1.1621,1.16205,1.16205,206300000.0
2005-12-30 20:25:00,1.1621,1.1621,1.16205,1.16205,168800000.0
2005-12-30 20:26:00,1.16205,1.16205,1.16202,1.16202,169000001.0
2005-12-30 20:27:00,1.16202,1.16215,1.16202,1.16202,257000002.0
2005-12-30 20:28:00,1.16213,1.16239,1.16213,1.1623,729900003.0
2005-12-30 20:29:00,1.16223,1.16225,1.16215,1.16216,457500006.0
2005-12-30 20:30:00,1.16216,1.16235,1.16216,1.16229,183690003.0
2005-12-30 20:31:00,1.16235,1.16238,1.16225,1.16232,449799997.0
2005-12-30 20:32:00,1.16235,1.16239,1.1623,1.16233,348500000.0
2005-12-30 20:33:00,1.16225,1.16235,1.16225,1.16227,248200003.0
2005-12-30 20:34:00,1.16225,1.16233,1.16225,1.16233,101800002.0
2005-12-30 20:35:00,1.16235,1.16235,1.16228,1.1623,147600001.0
2005-12-30 20:36:00,1.1623,1.16233,1.1622,1.1623,380600003.0
2005-12-30 20:37:00,1.1623,1.1623,1.16223,1.16225,204199999.0
2005-12-30 20:38:00,1.16225,1.1623,1.16223,1.1623,218700002.0
2005-12-30 20:39:00,1.1623,1.16235,1.16225,1.16235,448299994.0
2005-12-30 20:40:00,1.16229,1.16229,1.16197,1.16197,353200005.0
2005-12-30 20:41:00,1.16195,1.162,1.16192,1.162,558199998.0
2005-12-30 20:42:00,1.162,1.16204,1.16193,1.16204,333499998.0
2005-12-30 20:43:00,1.16205,1.16214,1.16197,1.16214,247200003.0
2005-12-30 20:44:00,1.1623,1.16233,1.16197,1.16209,80799999.0
2005-12-30 20:45:00,1.16216,1.16228,1.16213,1.16221,130000000.0
2005-12-30 20:46:00,1.16226,1.16253,1.16226,1.16252,214100002.0
2005-12-30 20:47:00,1.16259,1.16287,1.16259,1.16287,239500000.0
2005-12-30 20:48:00,1.16298,1.16302,1.16294,1.16297,33800000.0
2005-12-30 20:49:00,1.16291,1.16291,1.16268,1.16268,265500002.0
2005-12-30 20:50:00,1.16267,1.16285,1.16267,1.16285,100600000.0
2005-12-30 20:51:00,1.16293,1.16293,1.16285,1.16293,92500001.0
2005-12-30 20:52:00,1.16295,1.16295,1.16295,1.16295,49899999.0
2005-12-30 20:53:00,1.16287,1.16287,1.16258,1.16258,260500002.0
2005-12-30 20:54:00,1.16266,1.16283,1.16266,1.16281,446700006.0
2005-12-30 20:55:00,1.16294,1.16313,1.16285,1.16285,194300000.0
2005-12-30 20:56:00,1.16282,1.163,1.16279,1.163,548100005.0
2005-12-30 20:57:00,1.16298,1.16303,1.16295,1.16302,380700003.0
2005-12-30 20:58:00,1.16303,1.16308,1.163,1.16303,279599999.0
2005-12-30 20:59:00,1.16297,1.16308,1.16297,1.16305,329899999.0
2005-12-30 21:00:00,1.16305,1.16308,1.16295,1.163,1007500004.0
2005-12-30 21:01:00,1.16306,1.16331,1.16306,1.16325,606300004.0
2005-12-30 21:02:00,1.16318,1.16329,1.16316,1.16316,104199999.0
2005-12-30 21:03:00,1.16318,1.16318,1.16279,1.16279,519300002.0
2005-12-30 21:04:00,1.16278,1.16291,1.16273,1.16291,636800000.0
2005-12-30 21:05:00,1.16296,1.16298,1.16278,1.16296,704100001.0
2005-12-30 21:06:00,1.16303,1.16303,1.16282,1.16293,84400001.0
2005-12-30 21:07:00,1.16297,1.163,1.16282,1.16283,573700002.0
2005-12-30 21:08:00,1.1628,1.16295,1.1628,1.16295,138200002.0
2005-12-30 21:09:00,1.16286,1.16287,1.16275,1.16278,95000001.0
2005-12-30 21:10:00,1.16278,1.16283,1.16272,1.16279,420200005.0
2005-12-30 21:11:00,1.1628,1.16283,1.16275,1.16275,373899998.0
2005-12-30 21:12:00,1.16282,1.16303,1.16282,1.16303,398799998.0
2005-12-30 21:13:00,1.1631,1.1631,1.16302,1.16302,519100006.0
2005-12-30 21:14:00,1.16313,1.16315,1.16309,1.16315,212000000.0
2005-12-30 21:15:00,1.16315,1.1632,1.16315,1.16317,131999998.0
2005-12-30 21:16:00,1.16312,1.16317,1.1631,1.1631,130899999.0
2005-12-30 21:17:00,1.16313,1.16313,1.16306,1.16307,25600000.0
2005-12-30 21:18:00,1.1631,1.16315,1.16305,1.1631,56600002.0
2005-12-30 21:19:00,1.16305,1.1631,1.16305,1.16305,169300001.0
2005-12-30 21:20:00,1.16305,1.16305,1.16305,1.16305,87300002.0
2005-12-30 21:21:00,1.16305,1.16305,1.16305,1.16305,43100000.0
2005-12-30 21:22:00,1.16305,1.16305,1.16305,1.16305,55100000.0
2005-12-30 21:23:00,1.16301,1.16313,1.163,1.16309,92100000.0
2005-12-30 21:24:00,1.16305,1.16305,1.163,1.163,43200000.0
2005-12-30 21:25:00,1.1631,1.16312,1.1631,1.1631,59300000.0
2005-12-30 21:26:00,1.16309,1.16309,1.16301,1.16301,50500001.0
2005-12-30 21:27:00,1.163,1.163,1.16297,1.163,102600000.0
2005-12-30 21:28:00,1.16301,1.16314,1.16298,1.16301,372599995.0
2005-12-30 21:29:00,1.16302,1.16303,1.16268,1.16275,148099999.0
2005-12-30 21:30:00,1.16276,1.16276,1.16255,1.16255,58500001.0
2005-12-30 21:31:00,1.16243,1.16243,1.16228,1.16229,55099999.0
2005-12-30 21:32:00,1.1623,1.1623,1.16223,1.1623,111699998.0
2005-12-30 21:33:00,1.16232,1.16232,1.16214,1.16215,135700004.0
2005-12-30 21:34:00,1.1622,1.1622,1.1622,1.1622,87100002.0
2005-12-30 21:35:00,1.16211,1.16211,1.16173,1.16173,60489999.0
2005-12-30 21:36:00,1.16165,1.16165,1.16157,1.16157,71900001.0
2005-12-30 21:37:00,1.16167,1.16167,1.1616,1.1616,55500000.0
2005-12-30 21:38:00,1.16163,1.16174,1.16163,1.1617,123700002.0
2005-12-30 21:39:00,1.16171,1.16178,1.1617,1.16178,389499998.0
2005-12-30 21:40:00,1.1618,1.1618,1.16172,1.16175,301699998.0
2005-12-30 21:41:00,1.16182,1.16182,1.16178,1.1618,33300000.0
2005-12-30 21:42:00,1.16177,1.16187,1.16177,1.16187,113000002.0
2005-12-30 21:43:00,1.1619,1.1619,1.16182,1.16182,131200002.0
2005-12-30 21:44:00,1.16187,1.16205,1.16187,1.16205,104500001.0
2005-12-30 21:45:00,1.16213,1.16219,1.16213,1.16219,173299998.0
2005-12-30 21:46:00,1.1622,1.16225,1.16215,1.16217,189800001.0
2005-12-30 21:47:00,1.16214,1.16219,1.16199,1.16213,204799999.0
2005-12-30 21:48:00,1.1622,1.1622,1.16215,1.1622,147299997.0
2005-12-30 21:49:00,1.16208,1.16213,1.16197,1.16211,65699997.0
2005-12-30 21:50:00,1.16216,1.16227,1.16216,1.16227,99799997.0
2005-12-30 21:51:00,1.1623,1.1623,1.16223,1.16223,107399998.0
2005-12-30 21:52:00,1.16223,1.16239,1.16223,1.16239,97500001.0
2005-12-30 21:53:00,1.1624,1.1624,1.1624,1.1624,109700000.0
2005-12-30 21:54:00,1.16242,1.16245,1.16233,1.16243,163199998.0
2005-12-30 21:55:00,1.1625,1.1625,1.16248,1.1625,80100003.0
2005-12-30 21:56:00,1.16253,1.16253,1.16253,1.16253,20700001.0
2005-12-30 21:57:00,1.16245,1.16257,1.16245,1.16257,14900000.0
2005-12-30 21:58:00,1.16245,1.16257,1.16245,1.16253,39400001.0
2005-12-30 21:59:00,1.16245,1.16255,1.1624,1.1625,225700002.0
2005-12-30 22:00:00,1.1625,1.16262,1.16245,1.16245,205200000.0
2005-12-30 22:01:00,1.16251,1.16277,1.16251,1.16275,249400004.0
2005-12-30 22:02:00,1.16275,1.16285,1.16275,1.16275,388300000.0
2005-12-30 22:03:00,1.16275,1.1628,1.16275,1.1628,220100000.0
2005-12-30 22:04:00,1.16285,1.16285,1.16275,1.1628,106799999.0
2005-12-30 22:05:00,1.1628,1.16285,1.16275,1.16275,52200000.0
2005-12-30 22:06:00,1.16275,1.16285,1.16275,1.1628,206600001.0
2005-12-30 22:07:00,1.16285,1.16285,1.16275,1.16285,92200000.0
2005-12-30 22:08:00,1.16283,1.16285,1.1628,1.1628,120000001.0
2005-12-30 22:09:00,1.16275,1.16285,1.16275,1.16285,184900001.0
2005-12-30 22:10:00,1.16285,1.16285,1.1628,1.1628,39600000.0
2005-12-30 22:11:00,1.1628,1.1628,1.1628,1.1628,58200000.0
2005-12-30 22:12:00,1.16282,1.16301,1.16282,1.16284,89300002.0
2005-12-30 22:13:00,1.1628,1.16285,1.1628,1.1628,36400000.0
2005-12-30 22:14:00,1.16282,1.16282,1.16268,1.16279,80899999.0
2005-12-30 22:15:00,1.16286,1.16286,1.16273,1.16276,104099999.0
2005-12-30 22:16:00,1.16275,1.16278,1.1627,1.16278,125200000.0
2005-12-30 22:17:00,1.16268,1.16273,1.1626,1.16273,31600001.0
2005-12-30 22:18:00,1.16277,1.16296,1.16277,1.16296,53400000.0
2005-12-30 22:19:00,1.1629,1.1629,1.16273,1.16273,107999998.0
2005-12-30 22:20:00,1.16274,1.16281,1.16274,1.16278,79800000.0
2005-12-30 22:21:00,1.16275,1.16275,1.16265,1.16265,167500002.0
2005-12-30 22:22:00,1.16265,1.16275,1.16265,1.16265,146500000.0
2005-12-30 22:23:00,1.1627,1.1627,1.1627,1.1627,135900000.0
2005-12-30 22:24:00,1.1627,1.16275,1.1627,1.16275,99900000.0
2005-12-30 22:25:00,1.16278,1.16278,1.16268,1.16268,51499999.0
2005-12-30 22:26:00,1.1628,1.16285,1.1628,1.16285,63900002.0
2005-12-30 22:27:00,1.16282,1.1629,1.16282,1.16282,334800000.0
2005-12-30 22:28:00,1.16276,1.16287,1.16276,1.1628,95300000.0
2005-12-30 22:29:00,1.16282,1.16288,1.16276,1.16285,243900001.0
2005-12-30 22:30:00,1.16285,1.16285,1.1628,1.16285,109300001.0
2005-12-30 22:31:00,1.16293,1.16294,1.16287,1.16293,74599999.0
2005-12-30 22:32:00,1.16282,1.16284,1.16268,1.16268,85100001.0
2005-12-30 22:33:00,1.16262,1.16262,1.16244,1.16258,126699999.0
2005-12-30 22:34:00,1.16253,1.16262,1.16223,1.16235,358999995.0
2005-12-30 22:35:00,1.16232,1.16232,1.1622,1.16221,152300001.0
2005-12-30 22:36:00,1.1622,1.1622,1.16215,1.16215,197399997.0
2005-12-30 22:37:00,1.16213,1.16213,1.162,1.162,137499999.0
2005-12-30 22:38:00,1.16205,1.16215,1.16205,1.1621,94000000.0
2005-12-30 22:39:00,1.16215,1.16215,1.16205,1.16205,198900003.0
2005-12-30 22:40:00,1.16215,1.16215,1.16205,1.16205,51900000.0
2005-12-30 22:41:00,1.16205,1.16205,1.162,1.162,26400000.0
2005-12-30 22:42:00,1.16205,1.16205,1.16205,1.16205,19200000.0
2005-12-30 22:43:00,1.16207,1.16228,1.16206,1.16226,365200001.0
2005-12-30 22:44:00,1.16222,1.16222,1.16198,1.16198,192200000.0
2005-12-30 22:45:00,1.16205,1.16213,1.16202,1.16213,17800000.0
2005-12-30 22:46:00,1.16225,1.16229,1.16216,1.16229,72400000.0
2005-12-30 22:47:00,1.16221,1.16221,1.16214,1.16214,63000000.0
2005-12-30 22:48:00,1.16219,1.16223,1.16182,1.16182,115599998.0
2005-12-30 22:49:00,1.16177,1.16177,1.16168,1.16172,38600001.0
2005-12-30 22:50:00,1.1618,1.16185,1.16175,1.16175,118100001.0
2005-12-30 22:51:00,1.16185,1.16185,1.16175,1.16182,37900000.0
2005-12-30 22:52:00,1.16175,1.1618,1.1617,1.1617,120800000.0
2005-12-30 22:53:00,1.16175,1.16185,1.1617,1.16175,146100004.0
2005-12-30 22:54:00,1.16175,1.1618,1.16175,1.16175,136700001.0
2005-12-30 22:55:00,1.16183,1.16202,1.16183,1.16201,130599999.0
2005-12-30 22:56:00,1.16205,1.16205,1.162,1.162,32200000.0
2005-12-30 22:57:00,1.16198,1.16207,1.1619,1.1619,191400001.0
2005-12-30 22:58:00,1.162,1.162,1.1619,1.162,166299999.0
2005-12-30 22:59:00,1.16195,1.16195,1.16165,1.16175,74200001.0
2005-12-30 23:00:00,1.1617,1.16175,1.1617,1.16175,9400000.0
2005-12-30 23:01:00,1.16202,1.1621,1.16202,1.16203,77300001.0
2005-12-30 23:02:00,1.16197,1.16197,1.16175,1.16175,109700002.0
2005-12-30 23:03:00,1.16179,1.16179,1.16176,1.16176,29500001.0
2005-12-30 23:04:00,1.1619,1.1621,1.1619,1.1621,10400000.0
2005-12-30 23:05:00,1.16213,1.16213,1.16186,1.162,125799998.0
2005-12-30 23:06:00,1.1621,1.16215,1.162,1.1621,97200000.0
2005-12-30 23:07:00,1.1621,1.16225,1.16203,1.16225,160500002.0
2005-12-30 23:08:00,1.16225,1.16225,1.16213,1.1622,115199999.0
2005-12-30 23:09:00,1.1622,1.16225,1.16213,1.16225,31100000.0
2005-12-30 23:10:00,1.1621,1.1621,1.162,1.16201,88400001.0
2005-12-30 23:11:00,1.16207,1.16208,1.16206,1.16206,93800000.0
2005-12-30 23:12:00,1.1619,1.16195,1.16185,1.16192,39100000.0
2005-12-30 23:13:00,1.1619,1.16195,1.16185,1.16195,136700001.0
2005-12-30 23:14:00,1.16185,1.16197,1.16185,1.16197,125200001.0
2005-12-30 23:15:00,1.16213,1.16229,1.16213,1.16226,99100000.0
2005-12-30 23:16:00,1.16227,1.16227,1.16211,1.16211,146500001.0
2005-12-30 23:17:00,1.16208,1.16215,1.16205,1.16205,105000001.0
2005-12-30 23:18:00,1.1621,1.1621,1.1621,1.1621,900000.0
2005-12-30 23:19:00,1.1621,1.1621,1.1621,1.1621,19100000.0
2005-12-30 23:20:00,1.16205,1.16205,1.16205,1.16205,24700001.0
2005-12-30 23:21:00,1.16219,1.16219,1.16216,1.16216,51100001.0
2005-12-30 23:22:00,1.1622,1.16228,1.1621,1.1622,150099999.0
2005-12-30 23:23:00,1.16224,1.16235,1.16196,1.16215,95799998.0
2005-12-30 23:24:00,1.1621,1.1621,1.1621,1.1621,30300000.0
2005-12-30 23:25:00,1.16221,1.16221,1.16208,1.16208,144800002.0
2005-12-30 23:26:00,1.16206,1.16218,1.16204,1.16218,129399999.0
2005-12-30 23:27:00,1.16215,1.16218,1.16198,1.16218,102199999.0
2005-12-30 23:28:00,1.16223,1.16225,1.16215,1.16217,153100001.0
2005-12-30 23:29:00,1.16225,1.16225,1.16223,1.16223,52000000.0
2005-12-30 23:30:00,1.1622,1.16221,1.16214,1.16214,22300000.0
2005-12-30 23:31:00,1.16198,1.16198,1.16192,1.16192,18300000.0
2005-12-30 23:32:00,1.16185,1.16191,1.1618,1.1619,134000000.0
2005-12-30 23:33:00,1.16189,1.1621,1.16189,1.1621,157499995.0
2005-12-30 23:34:00,1.16211,1.16223,1.16208,1.16223,111100000.0
2005-12-30 23:35:00,1.1621,1.16223,1.1621,1.1622,161999998.0
2005-12-30 23:36:00,1.16222,1.16233,1.16222,1.16233,9600000.0
2005-12-30 23:37:00,1.16235,1.1624,1.16235,1.1624,71500000.0
2005-12-30 23:38:00,1.16248,1.16262,1.16236,1.16236,99700000.0
2005-12-30 23:39:00,1.16231,1.16237,1.16218,1.16237,93099999.0
2005-12-30 23:40:00,1.16245,1.16247,1.16245,1.16247,5600000.0
2005-12-30 23:41:00,1.1626,1.16265,1.16255,1.16255,155699998.0
2005-12-30 23:42:00,1.16262,1.16277,1.16262,1.16271,159700001.0
2005-12-30 23:43:00,1.1627,1.16275,1.1627,1.1627,59300002.0
2005-12-30 23:44:00,1.16264,1.16264,1.16243,1.16243,131999999.0
2005-12-30 23:45:00,1.16236,1.16236,1.16194,1.162,78700000.0
2005-12-30 23:46:00,1.16204,1.1621,1.16191,1.16191,46300000.0
2005-12-30 23:47:00,1.16185,1.16191,1.16183,1.16183,56699998.0
2005-12-30 23:48:00,1.1618,1.1618,1.16175,1.16175,129699998.0
2005-12-30 23:49:00,1.16175,1.1618,1.16172,1.16175,55200000.0
2005-12-30 23:50:00,1.16185,1.16185,1.16185,1.16185,7900000.0
2005-12-30 23:51:00,1.1618,1.16185,1.16173,1.16173,77800001.0
2005-12-30 23:52:00,1.16172,1.1618,1.16172,1.16175,70900001.0
2005-12-30 23:53:00,1.16178,1.16185,1.16175,1.1618,94599999.0
2005-12-30 23:54:00,1.1618,1.1618,1.1618,1.1618,93199999.0
2005-12-30 23:55:00,1.16165,1.16181,1.16144,1.16181,102100001.0
2005-12-30 23:56:00,1.16172,1.1618,1.16172,1.16175,58200001.0
2005-12-30 23:57:00,1.16172,1.16172,1.16168,1.16168,49300001.0
2005-12-30 23:58:00,1.16165,1.16174,1.16159,1.16166,29499999.0
2005-12-30 23:59:00,1.16155,1.16158,1.16155,1.16158,8800000.0
2006-01-02 00:49:00,1.1685,1.1685,1.1685,1.1685,122300001.0
2006-01-02 02:00:00,1.16235,1.16244,1.16235,1.16237,122300001.0
2006-01-02 02:01:00,1.16239,1.16249,1.1623,1.16236,112400000.0
2006-01-02 02:02:00,1.16235,1.16248,1.16235,1.16242,94600001.0
2006-01-02 02:03:00,1.16236,1.16247,1.16227,1.16242,85299999.0
2006-01-02 02:04:00,1.16245,1.16245,1.16236,1.16236,85900000.0
2006-01-02 02:05:00,1.1624,1.16249,1.16231,1.16242,82200001.0
2006-01-02 02:06:00,1.16232,1.16247,1.16232,1.16238,28100000.0
2006-01-02 02:07:00,1.1624,1.16246,1.16239,1.16243,71000001.0
2006-01-02 02:08:00,1.16247,1.16247,1.16226,1.16226,135500001.0
2006-01-02 02:09:00,1.16235,1.16247,1.16235,1.16242,78900002.0
2006-01-02 02:10:00,1.16243,1.1625,1.16238,1.16247,64800000.0
2006-01-02 02:11:00,1.16246,1.16246,1.16232,1.16239,33600000.0
2006-01-02 02:12:00,1.16235,1.16241,1.16235,1.16241,30300000.0
2006-01-02 02:13:00,1.16248,1.16248,1.16235,1.16235,49499999.0
2006-01-02 02:14:00,1.16241,1.16247,1.16232,1.16238,56000000.0
2006-01-02 02:15:00,1.16251,1.16251,1.16235,1.16238,94199999.0
2006-01-02 02:16:00,1.16233,1.16243,1.16226,1.16226,106700001.0
2006-01-02 02:17:00,1.16242,1.16251,1.16228,1.16228,47600000.0
2006-01-02 02:18:00,1.16234,1.1624,1.16234,1.1624,41500000.0
2006-01-02 02:19:00,1.16241,1.16247,1.16234,1.16234,121399998.0
2006-01-02 02:20:00,1.16237,1.16248,1.16237,1.16246,156600000.0
2006-01-02 02:21:00,1.16228,1.16246,1.16228,1.1624,102399999.0
2006-01-02 02:22:00,1.16233,1.16244,1.16233,1.1624,127999997.0
2006-01-02 02:23:00,1.16238,1.16247,1.1623,1.16244,120800004.0
2006-01-02 02:24:00,1.16242,1.16243,1.16232,1.1624,88700000.0
2006-01-02 02:25:00,1.16233,1.1625,1.16233,1.1625,106500000.0
2006-01-02 02:26:00,1.16246,1.16252,1.16232,1.16252,82300000.0
2006-01-02 02:27:00,1.16241,1.16245,1.16225,1.16245,195000007.0
2006-01-02 02:28:00,1.16241,1.16244,1.1623,1.16241,139800000.0
2006-01-02 02:29:00,1.16243,1.16244,1.16234,1.1624,145400001.0
2006-01-02 02:30:00,1.16249,1.16249,1.16238,1.16248,93100002.0
2006-01-02 02:31:00,1.16245,1.16245,1.16233,1.16235,67299998.0
2006-01-02 02:32:00,1.16239,1.16244,1.16234,1.16241,70200001.0
2006-01-02 02:33:00,1.16246,1.1625,1.16235,1.16238,80700001.0
2006-01-02 02:34:00,1.16237,1.16247,1.16233,1.16233,116099999.0
2006-01-02 02:35:00,1.16241,1.16251,1.16227,1.16227,99900000.0
2006-01-02 02:36:00,1.16234,1.16245,1.16234,1.16245,45200000.0
2006-01-02 02:37:00,1.16233,1.16246,1.16231,1.1624,87100000.0
2006-01-02 02:38:00,1.16232,1.16245,1.16227,1.16245,141100001.0
2006-01-02 02:39:00,1.16245,1.16248,1.16232,1.16241,31200000.0
2006-01-02 02:40:00,1.16234,1.16243,1.16228,1.16234,149600002.0
2006-01-02 02:41:00,1.16238,1.16238,1.16237,1.16237,44000002.0
2006-01-02 02:42:00,1.16237,1.16252,1.16233,1.16252,116800000.0
2006-01-02 02:43:00,1.16252,1.16252,1.16232,1.16232,134199998.0
2006-01-02 02:44:00,1.16237,1.16248,1.16228,1.1624,164800000.0
2006-01-02 02:45:00,1.16233,1.16245,1.16231,1.16245,90900000.0
2006-01-02 02:46:00,1.16247,1.16247,1.16234,1.16234,111300001.0
2006-01-02 02:47:00,1.16237,1.16247,1.16231,1.16241,106799997.0
2006-01-02 02:48:00,1.16249,1.16249,1.16231,1.1624,132100002.0
2006-01-02 02:49:00,1.1625,1.1625,1.16233,1.16233,34600000.0
2006-01-02 02:50:00,1.16243,1.16244,1.16237,1.16242,88400000.0
2006-01-02 02:51:00,1.16238,1.16247,1.16231,1.16242,77099998.0
2006-01-02 02:52:00,1.16238,1.16238,1.16237,1.16237,45500000.0
2006-01-02 02:53:00,1.16235,1.16242,1.16235,1.16242,56000000.0
2006-01-02 02:54:00,1.16238,1.16238,1.16234,1.16237,43600000.0
2006-01-02 02:55:00,1.16243,1.16245,1.16231,1.16238,136500001.0
2006-01-02 02:56:00,1.16234,1.16252,1.16232,1.16252,81999999.0
2006-01-02 02:57:00,1.16238,1.16252,1.16234,1.16247,31900000.0
2006-01-02 02:58:00,1.16237,1.16238,1.16237,1.16238,20000000.0
2006-01-02 02:59:00,1.1624,1.16254,1.16231,1.16231,79300001.0
2006-01-02 03:00:00,1.16244,1.16244,1.16225,1.1624,142000002.0
2006-01-02 03:01:00,1.16235,1.16247,1.16235,1.16247,31200000.0
2006-01-02 03:02:00,1.16247,1.16247,1.16222,1.16243,96700002.0
2006-01-02 03:03:00,1.16241,1.16249,1.16225,1.16249,49600000.0
2006-01-02 03:04:00,1.16244,1.16251,1.16238,1.16241,102000000.0
2006-01-02 03:05:00,1.16233,1.16249,1.16233,1.16242,47900001.0
2006-01-02 03:06:00,1.1624,1.1624,1.16233,1.16235,25700000.0
2006-01-02 03:07:00,1.16233,1.16245,1.16233,1.16245,34100001.0
2006-01-02 03:08:00,1.16237,1.16247,1.16229,1.16229,71400001.0
2006-01-02 03:09:00,1.16242,1.1625,1.16234,1.16234,49200000.0
2006-01-02 03:10:00,1.16235,1.1625,1.16233,1.16233,114300000.0
2006-01-02 03:11:00,1.16242,1.16242,1.16238,1.16238,30600000.0
2006-01-02 03:12:00,1.16242,1.16248,1.16237,1.16248,103400001.0
2006-01-02 03:13:00,1.16252,1.16252,1.1623,1.1623,34299999.0
2006-01-02 03:14:00,1.16242,1.16243,1.16225,1.16225,55299999.0
2006-01-02 03:15:00,1.16228,1.16239,1.16228,1.16237,43899999.0
2006-01-02 03:16:00,1.16241,1.16248,1.16229,1.16229,89400004.0
2006-01-02 03:17:00,1.16238,1.16247,1.16236,1.16236,68700002.0
2006-01-02 03:18:00,1.16232,1.1625,1.16232,1.16236,93399999.0
2006-01-02 03:19:00,1.1623,1.16245,1.1623,1.16245,24300001.0
2006-01-02 03:20:00,1.16247,1.16247,1.16238,1.16238,31200001.0
2006-01-02 03:21:00,1.16237,1.16244,1.16237,1.1624,94200000.0
2006-01-02 03:22:00,1.16235,1.16242,1.16235,1.16242,76700001.0
2006-01-02 03:23:00,1.16231,1.16254,1.16231,1.16249,137100000.0
2006-01-02 03:24:00,1.16236,1.16247,1.16233,1.16242,115200000.0
2006-01-02 03:25:00,1.16235,1.1625,1.16235,1.16246,82499998.0
2006-01-02 03:26:00,1.16245,1.1625,1.16235,1.16235,67100000.0
2006-01-02 03:27:00,1.16233,1.16245,1.16233,1.16236,111700000.0
2006-01-02 03:28:00,1.16237,1.16245,1.16229,1.16245,39899999.0
2006-01-02 03:29:00,1.16238,1.16247,1.16227,1.16235,94100003.0
2006-01-02 03:30:00,1.1624,1.16245,1.16228,1.16233,118700002.0
2006-01-02 03:31:00,1.1625,1.1625,1.16226,1.16238,105800000.0
2006-01-02 03:32:00,1.16237,1.1624,1.16227,1.1624,145700002.0
2006-01-02 03:33:00,1.16242,1.16244,1.1623,1.1624,161400001.0
2006-01-02 03:34:00,1.1623,1.16251,1.1623,1.16237,100900000.0
2006-01-02 03:35:00,1.16237,1.16241,1.1623,1.16237,145000003.0
2006-01-02 03:36:00,1.16227,1.1625,1.16227,1.1625,89400002.0
2006-01-02 03:37:00,1.16238,1.16244,1.1623,1.16239,142699999.0
2006-01-02 03:38:00,1.16235,1.16249,1.16235,1.16235,54100000.0
2006-01-02 03:39:00,1.16237,1.16245,1.16236,1.16242,134399998.0
2006-01-02 03:40:00,1.16235,1.16247,1.16231,1.16244,202799999.0
2006-01-02 03:41:00,1.16241,1.16245,1.16236,1.16245,82599999.0
2006-01-02 03:42:00,1.16237,1.16248,1.16235,1.1624,101000000.0
2006-01-02 03:43:00,1.16242,1.16249,1.1623,1.16236,78899998.0
2006-01-02 03:44:00,1.16244,1.16244,1.16227,1.1624,141100000.0
2006-01-02 03:45:00,1.16234,1.16239,1.16227,1.16227,88999998.0
2006-01-02 03:46:00,1.16235,1.16247,1.16235,1.16242,48200000.0
2006-01-02 03:47:00,1.16243,1.16248,1.16235,1.16248,133000002.0
2006-01-02 03:48:00,1.16242,1.16243,1.16232,1.16234,149199999.0
2006-01-02 03:49:00,1.16245,1.16245,1.1623,1.16233,63200000.0
2006-01-02 03:50:00,1.16233,1.16249,1.16233,1.16244,148300002.0
2006-01-02 03:51:00,1.16238,1.16245,1.16237,1.16245,31200000.0
2006-01-02 03:52:00,1.16237,1.16251,1.16232,1.1625,68799999.0
2006-01-02 03:53:00,1.1625,1.16251,1.1623,1.16251,102800001.0
2006-01-02 03:54:00,1.16245,1.16245,1.16233,1.16239,98000000.0
2006-01-02 03:55:00,1.16242,1.16251,1.16233,1.16233,163900001.0
2006-01-02 03:56:00,1.16247,1.16247,1.1623,1.16234,140899998.0
2006-01-02 03:57:00,1.16241,1.16246,1.16233,1.16233,136699999.0
2006-01-02 03:58:00,1.16224,1.1625,1.16224,1.1625,44100002.0
2006-01-02 03:59:00,1.16235,1.16249,1.16234,1.16242,64300000.0
2006-01-02 04:00:00,1.16238,1.16246,1.16231,1.16231,76199999.0
2006-01-02 04:01:00,1.16244,1.16244,1.16237,1.16238,78699999.0
2006-01-02 04:02:00,1.16244,1.16244,1.16231,1.16241,27900000.0
2006-01-02 04:03:00,1.16246,1.16246,1.16229,1.16229,135700002.0
2006-01-02 04:04:00,1.16248,1.16248,1.16232,1.16232,12800000.0
2006-01-02 04:05:00,1.1624,1.16249,1.16232,1.16232,36800000.0
2006-01-02 04:06:00,1.16232,1.16247,1.16232,1.16242,59800000.0
2006-01-02 04:07:00,1.16235,1.16243,1.16235,1.1624,71499998.0
2006-01-02 04:08:00,1.16242,1.16248,1.16232,1.16248,153499999.0
2006-01-02 04:09:00,1.16236,1.1625,1.16236,1.1625,69600001.0
2006-01-02 04:10:00,1.16247,1.16247,1.16227,1.1624,142300003.0
2006-01-02 04:11:00,1.16237,1.16238,1.16237,1.16238,43800001.0
2006-01-02 04:12:00,1.16244,1.16247,1.16229,1.16239,117700002.0
2006-01-02 04:13:00,1.16247,1.16247,1.16233,1.16237,112099999.0
2006-01-02 04:14:00,1.16235,1.1625,1.16235,1.16243,34500000.0
2006-01-02 04:15:00,1.16238,1.16248,1.1623,1.16248,176700002.0
2006-01-02 04:16:00,1.16247,1.16247,1.16231,1.16234,76600000.0
2006-01-02 04:17:00,1.16245,1.16245,1.16226,1.16236,95499997.0
2006-01-02 04:18:00,1.16245,1.16251,1.16232,1.16251,134599999.0
2006-01-02 04:19:00,1.16239,1.16249,1.16216,1.16228,159300000.0
2006-01-02 04:20:00,1.16239,1.16245,1.16231,1.16236,120100001.0
2006-01-02 04:21:00,1.16237,1.16244,1.16228,1.16237,109300003.0
2006-01-02 04:22:00,1.16235,1.16249,1.16233,1.16242,113900000.0
2006-01-02 04:23:00,1.16247,1.16247,1.16227,1.16227,32800000.0
2006-01-02 04:24:00,1.1623,1.16248,1.1623,1.16233,34400000.0
2006-01-02 04:25:00,1.16241,1.16248,1.16233,1.16243,150599999.0
2006-01-02 04:26:00,1.16238,1.16238,1.16232,1.16232,11400000.0
2006-01-02 04:27:00,1.16243,1.16247,1.16238,1.16243,150600000.0
2006-01-02 04:28:00,1.16232,1.16249,1.16232,1.1624,63100000.0
2006-01-02 04:29:00,1.16242,1.16246,1.16227,1.16227,112300000.0
2006-01-02 04:30:00,1.16243,1.16243,1.16222,1.1624,122699999.0
2006-01-02 04:31:00,1.1625,1.1625,1.16229,1.16245,60000000.0
2006-01-02 04:32:00,1.16234,1.16244,1.16234,1.16239,85299998.0
2006-01-02 04:33:00,1.16233,1.16242,1.1623,1.16242,133800000.0
2006-01-02 04:34:00,1.16238,1.1625,1.16231,1.16243,27700000.0
2006-01-02 04:35:00,1.1624,1.1625,1.16236,1.16236,66900001.0
2006-01-02 04:36:00,1.16242,1.16251,1.16234,1.16251,63899999.0
2006-01-02 04:37:00,1.16233,1.16247,1.16233,1.16247,95500000.0
2006-01-02 04:38:00,1.16232,1.16249,1.16232,1.16241,120300002.0
2006-01-02 04:39:00,1.16248,1.16248,1.1623,1.16236,50100000.0
2006-01-02 04:40:00,1.16236,1.16249,1.16233,1.16236,110800000.0
2006-01-02 04:41:00,1.16242,1.16244,1.16233,1.16235,125400004.0
2006-01-02 04:42:00,1.16243,1.16243,1.16237,1.16237,19200000.0
2006-01-02 04:43:00,1.1624,1.16246,1.16222,1.16237,78700001.0
2006-01-02 04:44:00,1.16242,1.16245,1.16232,1.16235,157399998.0
2006-01-02 04:45:00,1.16237,1.16247,1.16229,1.16238,141300001.0
2006-01-02 04:46:00,1.16238,1.16246,1.16231,1.1624,97100002.0
2006-01-02 04:47:00,1.16229,1.16245,1.16229,1.16243,124800001.0
2006-01-02 04:48:00,1.16245,1.16245,1.1623,1.1623,52600000.0
2006-01-02 04:49:00,1.16232,1.16248,1.16232,1.16243,177500002.0
2006-01-02 04:50:00,1.16241,1.16244,1.16235,1.16235,72000000.0
2006-01-02 04:51:00,1.16247,1.16247,1.16238,1.16239,113500002.0
2006-01-02 04:52:00,1.1624,1.16245,1.1623,1.16245,109300002.0
2006-01-02 04:53:00,1.16239,1.16248,1.16233,1.16233,125099999.0
2006-01-02 04:54:00,1.16235,1.16245,1.16235,1.16235,59500000.0
2006-01-02 04:55:00,1.16226,1.16248,1.16226,1.16248,152799996.0
2006-01-02 04:56:00,1.16243,1.16243,1.16235,1.16235,94300001.0
2006-01-02 04:57:00,1.16239,1.16247,1.16234,1.16247,37400001.0
2006-01-02 04:58:00,1.16243,1.16247,1.16235,1.16247,115099999.0
2006-01-02 04:59:00,1.16236,1.16241,1.16231,1.16237,104599998.0
2006-01-02 05:00:00,1.16245,1.16246,1.16233,1.16246,39200000.0
2006-01-02 05:01:00,1.16242,1.16246,1.16234,1.16235,42800000.0
2006-01-02 05:02:00,1.16233,1.16252,1.16233,1.16242,29000000.0
2006-01-02 05:03:00,1.1624,1.16249,1.1624,1.16246,94299997.0
2006-01-02 05:04:00,1.16238,1.1625,1.1623,1.1624,97199999.0
2006-01-02 05:05:00,1.16235,1.16245,1.16234,1.16235,164800002.0
2006-01-02 05:06:00,1.16243,1.16246,1.16236,1.16246,90500000.0
2006-01-02 05:07:00,1.16253,1.16253,1.16227,1.16247,161299999.0
2006-01-02 05:08:00,1.16243,1.16243,1.1624,1.1624,8800000.0
2006-01-02 05:09:00,1.16234,1.16248,1.16232,1.16233,60000000.0
2006-01-02 05:10:00,1.16234,1.16246,1.16232,1.16233,56200000.0
2006-01-02 05:11:00,1.16235,1.16246,1.16235,1.16237,52699999.0
2006-01-02 05:12:00,1.16244,1.16245,1.16237,1.16245,99100001.0
2006-01-02 05:13:00,1.16234,1.16243,1.16232,1.16237,117500000.0
2006-01-02 05:14:00,1.16244,1.16244,1.16232,1.16232,42300000.0
2006-01-02 05:15:00,1.16231,1.16246,1.16231,1.16235,80200001.0
2006-01-02 05:16:00,1.16244,1.16246,1.16231,1.16237,98799998.0
2006-01-02 05:17:00,1.16238,1.16246,1.1623,1.16236,85099998.0
2006-01-02 05:18:00,1.1624,1.1625,1.16234,1.16234,117700003.0
2006-01-02 05:19:00,1.16238,1.16252,1.16225,1.16252,76099998.0
2006-01-02 05:20:00,1.16251,1.16251,1.16229,1.16232,16000000.0
2006-01-02 05:21:00,1.16248,1.16248,1.16234,1.16234,60000000.0
2006-01-02 05:22:00,1.16244,1.16244,1.16227,1.1624,90900002.0
2006-01-02 05:23:00,1.16236,1.16247,1.16229,1.16239,98900001.0
2006-01-02 05:24:00,1.16239,1.16247,1.16234,1.16234,154699999.0
2006-01-02 05:25:00,1.1623,1.16242,1.1623,1.16238,89999997.0
2006-01-02 05:26:00,1.16235,1.16248,1.16235,1.16236,71700001.0
2006-01-02 05:27:00,1.16239,1.16247,1.16234,1.16234,119699998.0
2006-01-02 05:28:00,1.16235,1.16251,1.16235,1.16242,28500000.0
2006-01-02 05:29:00,1.16248,1.16248,1.16233,1.16233,84900001.0
2006-01-02 05:30:00,1.1623,1.16243,1.16228,1.16228,111700001.0
2006-01-02 05:31:00,1.16238,1.16245,1.16229,1.16238,97600001.0
2006-01-02 05:32:00,1.16238,1.16244,1.16232,1.16238,137100000.0
2006-01-02 05:33:00,1.16241,1.16241,1.16235,1.16235,59800000.0
2006-01-02 05:34:00,1.16236,1.16248,1.1623,1.1624,135999997.0
2006-01-02 05:35:00,1.16238,1.16247,1.16229,1.16247,47000001.0
2006-01-02 05:36:00,1.16245,1.16245,1.16236,1.16244,84900000.0
2006-01-02 05:37:00,1.16232,1.16243,1.16232,1.1624,121000000.0
2006-01-02 05:38:00,1.16237,1.16248,1.16232,1.16242,64200000.0
2006-01-02 05:39:00,1.16239,1.16251,1.16231,1.16251,84500001.0
2006-01-02 05:40:00,1.16244,1.16244,1.1623,1.16233,65500000.0
2006-01-02 05:41:00,1.16238,1.16241,1.16237,1.16239,21700000.0
2006-01-02 05:42:00,1.16241,1.16248,1.16234,1.16238,53799999.0
2006-01-02 05:43:00,1.16236,1.16249,1.16228,1.16249,56000000.0
2006-01-02 05:44:00,1.16233,1.16243,1.16225,1.16225,124099998.0
2006-01-02 05:45:00,1.1623,1.16247,1.16227,1.16227,139199997.0
2006-01-02 05:46:00,1.16242,1.1625,1.16234,1.16246,128800000.0
2006-01-02 05:47:00,1.16242,1.16242,1.16232,1.1624,78599999.0
2006-01-02 05:48:00,1.16237,1.16242,1.1623,1.16232,107800002.0
2006-01-02 05:49:00,1.16233,1.16248,1.16233,1.16237,67800000.0
2006-01-02 05:50:00,1.16237,1.16247,1.1623,1.16233,118299997.0
2006-01-02 05:51:00,1.16224,1.1625,1.16224,1.16237,109700000.0
2006-01-02 05:52:00,1.16237,1.16246,1.16225,1.16225,65199999.0
2006-01-02 05:53:00,1.1623,1.16252,1.16225,1.16252,67799998.0
2006-01-02 05:54:00,1.16246,1.16246,1.16239,1.16246,54100001.0
2006-01-02 05:55:00,1.16242,1.16245,1.16232,1.16236,54400001.0
2006-01-02 05:56:00,1.16242,1.16245,1.16232,1.16232,213400002.0
2006-01-02 05:57:00,1.1623,1.16244,1.1623,1.1624,163300002.0
2006-01-02 05:58:00,1.16233,1.16249,1.16233,1.16235,68700001.0
2006-01-02 05:59:00,1.16242,1.16245,1.16227,1.16227,125799997.0
2006-01-02 06:00:00,1.1623,1.16251,1.1623,1.16242,39800001.0
2006-01-02 06:01:00,1.16238,1.16245,1.16227,1.16245,58500000.0
2006-01-02 06:02:00,1.16233,1.16246,1.16233,1.16242,105200002.0
2006-01-02 06:03:00,1.16243,1.16248,1.16233,1.16233,104000002.0
2006-01-02 06:04:00,1.16229,1.16241,1.16229,1.16241,146800002.0
2006-01-02 06:05:00,1.16248,1.16248,1.1623,1.1623,43000000.0
2006-01-02 06:06:00,1.16233,1.16243,1.16232,1.16243,118899998.0
2006-01-02 06:07:00,1.16244,1.16251,1.16239,1.16251,49000000.0
2006-01-02 06:08:00,1.16239,1.16241,1.16231,1.16234,100299998.0
2006-01-02 06:09:00,1.16235,1.16244,1.16224,1.16239,83200000.0
2006-01-02 06:10:00,1.16244,1.16246,1.16236,1.16239,51500000.0
2006-01-02 06:11:00,1.16237,1.16245,1.16228,1.16245,66599999.0
2006-01-02 06:12:00,1.1624,1.1624,1.16236,1.16236,96700000.0
2006-01-02 06:13:00,1.16233,1.16247,1.16229,1.16247,82699999.0
2006-01-02 06:14:00,1.16238,1.16245,1.16231,1.1624,175500000.0
2006-01-02 06:15:00,1.16234,1.16247,1.16232,1.16245,55800000.0
2006-01-02 06:16:00,1.16248,1.16249,1.16236,1.16236,119199999.0
2006-01-02 06:17:00,1.16236,1.16246,1.16227,1.16246,100800001.0
2006-01-02 06:18:00,1.16239,1.16245,1.16229,1.16242,203399997.0
2006-01-02 06:19:00,1.1625,1.1625,1.16232,1.16238,169500000.0
2006-01-02 06:20:00,1.16239,1.16243,1.16235,1.16235,100400000.0
2006-01-02 06:21:00,1.16237,1.16243,1.16234,1.16234,72600001.0
2006-01-02 06:22:00,1.16237,1.1625,1.16237,1.1625,58699998.0
2006-01-02 06:23:00,1.16235,1.1624,1.1623,1.1624,182600001.0
2006-01-02 06:24:00,1.16246,1.16246,1.16232,1.16246,91499998.0
2006-01-02 06:25:00,1.16232,1.16239,1.16208,1.16208,115800001.0
2006-01-02 06:26:00,1.1623,1.16249,1.1623,1.1624,54200000.0
2006-01-02 06:27:00,1.16245,1.16245,1.16234,1.16238,102800003.0
2006-01-02 06:28:00,1.16227,1.16241,1.16227,1.16235,75500002.0
2006-01-02 06:29:00,1.16242,1.16248,1.16233,1.16248,189199998.0
2006-01-02 06:30:00,1.16246,1.16246,1.16229,1.16238,33700000.0
2006-01-02 06:31:00,1.16234,1.16249,1.16227,1.16227,120600004.0
2006-01-02 06:32:00,1.16235,1.16245,1.16235,1.16243,50700000.0
2006-01-02 06:33:00,1.16238,1.16249,1.1623,1.16245,158200000.0
2006-01-02 06:34:00,1.16236,1.16247,1.16233,1.1624,98800000.0
2006-01-02 06:35:00,1.16229,1.16246,1.16228,1.16228,100399999.0
2006-01-02 06:36:00,1.16227,1.1624,1.16227,1.16235,34400000.0
2006-01-02 06:37:00,1.16243,1.16246,1.16233,1.16239,134400000.0
2006-01-02 06:38:00,1.1625,1.1625,1.16235,1.16235,113000001.0
2006-01-02 06:39:00,1.16234,1.16241,1.16231,1.16237,66600000.0
2006-01-02 06:40:00,1.16246,1.16246,1.16228,1.16241,131199999.0
2006-01-02 06:41:00,1.16242,1.16242,1.16232,1.16239,91100002.0
2006-01-02 06:42:00,1.16242,1.16248,1.16228,1.16237,113000001.0
2006-01-02 06:43:00,1.16241,1.16241,1.16236,1.16241,62900001.0
2006-01-02 06:44:00,1.16231,1.16248,1.16231,1.16243,139300001.0
2006-01-02 06:45:00,1.16246,1.16249,1.16234,1.16242,30600000.0
2006-01-02 06:46:00,1.16232,1.16248,1.16231,1.16236,112100000.0
2006-01-02 06:47:00,1.16226,1.16244,1.16226,1.16239,33800000.0
2006-01-02 06:48:00,1.16238,1.1625,1.16233,1.1625,86000000.0
2006-01-02 06:49:00,1.16244,1.16245,1.16229,1.16245,99100002.0
2006-01-02 06:50:00,1.16243,1.16246,1.16231,1.16234,144200000.0
2006-01-02 06:51:00,1.16238,1.16238,1.16203,1.16238,100299997.0
2006-01-02 06:52:00,1.16241,1.16243,1.16228,1.16241,115499999.0
2006-01-02 06:53:00,1.16244,1.16244,1.16229,1.16232,69200001.0
2006-01-02 06:54:00,1.1623,1.16245,1.1623,1.16235,102100002.0
2006-01-02 06:55:00,1.16244,1.16251,1.16231,1.16245,179200000.0
2006-01-02 06:56:00,1.16238,1.16245,1.16238,1.16243,169200002.0
2006-01-02 06:57:00,1.1624,1.1625,1.16231,1.16239,85599998.0
2006-01-02 06:58:00,1.16234,1.16244,1.16234,1.16241,17600000.0
2006-01-02 06:59:00,1.16239,1.16256,1.16235,1.16235,54400000.0
2006-01-02 07:00:00,1.16233,1.16243,1.16233,1.16237,69699999.0
2006-01-02 07:01:00,1.16243,1.16243,1.1623,1.16237,96499999.0
2006-01-02 07:02:00,1.16241,1.16248,1.16231,1.16239,125900001.0
2006-01-02 07:03:00,1.16238,1.16246,1.16232,1.16242,145100002.0
2006-01-02 07:04:00,1.16235,1.16248,1.16226,1.16248,121100001.0
2006-01-02 07:05:00,1.16241,1.16248,1.1623,1.16245,146199999.0
2006-01-02 07:06:00,1.1625,1.1625,1.16228,1.16237,109000002.0
2006-01-02 07:07:00,1.16235,1.16245,1.16235,1.1624,13700000.0
2006-01-02 07:08:00,1.16248,1.16248,1.16233,1.16244,89400002.0
2006-01-02 07:09:00,1.16234,1.16246,1.16228,1.16228,121200002.0
2006-01-02 07:10:00,1.16242,1.16251,1.16234,1.16234,36900000.0
2006-01-02 07:11:00,1.16242,1.16253,1.1623,1.1623,62400000.0
2006-01-02 07:12:00,1.16232,1.16249,1.16232,1.16245,76799998.0
2006-01-02 07:13:00,1.16245,1.16245,1.16228,1.16239,80000000.0
2006-01-02 07:14:00,1.16232,1.16247,1.16231,1.16238,154500003.0
2006-01-02 07:15:00,1.16231,1.16242,1.16231,1.16235,71000000.0
2006-01-02 07:16:00,1.16239,1.16252,1.1623,1.1623,9200000.0
2006-01-02 07:17:00,1.16229,1.16243,1.16229,1.16236,116899999.0
2006-01-02 07:18:00,1.16226,1.16247,1.16226,1.16247,130600001.0
2006-01-02 07:19:00,1.16244,1.16245,1.16231,1.16245,65900000.0
2006-01-02 07:20:00,1.16247,1.16247,1.16232,1.16241,206100002.0
2006-01-02 07:21:00,1.16239,1.16243,1.16234,1.1624,107499999.0
2006-01-02 07:22:00,1.1623,1.16245,1.1623,1.16242,99000001.0
2006-01-02 07:23:00,1.16237,1.16243,1.16237,1.16243,35199999.0
2006-01-02 07:24:00,1.16245,1.16245,1.16237,1.16237,57500001.0
2006-01-02 07:25:00,1.16242,1.16246,1.16234,1.16235,105000001.0
2006-01-02 07:26:00,1.16232,1.16243,1.16232,1.16243,98900000.0
2006-01-02 07:27:00,1.16243,1.16243,1.16235,1.16235,13600000.0
2006-01-02 07:28:00,1.16238,1.16248,1.16238,1.16242,130300003.0
2006-01-02 07:29:00,1.16242,1.16249,1.16235,1.16235,81399999.0
2006-01-02 07:30:00,1.16232,1.16238,1.16232,1.16238,45800001.0
2006-01-02 07:31:00,1.16244,1.16247,1.16227,1.16247,160100000.0
2006-01-02 07:32:00,1.16245,1.16247,1.16239,1.16239,112800001.0
2006-01-02 07:33:00,1.16242,1.16243,1.16235,1.16239,109700000.0
2006-01-02 07:34:00,1.16226,1.16243,1.16226,1.16233,90100001.0
2006-01-02 07:35:00,1.16233,1.16247,1.16225,1.1624,206000003.0
2006-01-02 07:36:00,1.16237,1.16247,1.16228,1.16236,109100001.0
2006-01-02 07:37:00,1.16243,1.16243,1.16231,1.16239,130300000.0
2006-01-02 07:38:00,1.1625,1.1625,1.16233,1.16235,32000000.0
2006-01-02 07:39:00,1.16242,1.16245,1.16234,1.16237,112100000.0
2006-01-02 07:40:00,1.16237,1.16242,1.16233,1.16233,142899999.0
2006-01-02 07:41:00,1.16228,1.16248,1.16228,1.16235,182300003.0
2006-01-02 07:42:00,1.1624,1.16247,1.16232,1.16239,96700001.0
2006-01-02 07:43:00,1.16238,1.16243,1.16229,1.16241,27100000.0
2006-01-02 07:44:00,1.16248,1.16248,1.16225,1.16244,154300003.0
2006-01-02 07:45:00,1.16221,1.16243,1.16221,1.16243,48700000.0
2006-01-02 07:46:00,1.16235,1.1625,1.16234,1.1625,59299999.0
2006-01-02 07:47:00,1.16237,1.16243,1.16233,1.1624,184300003.0
2006-01-02 07:48:00,1.16231,1.16245,1.16231,1.1624,104700001.0
2006-01-02 07:49:00,1.16249,1.16252,1.16231,1.16234,204400002.0
2006-01-02 07:50:00,1.16234,1.16248,1.16234,1.1624,77500000.0
2006-01-02 07:51:00,1.16242,1.16245,1.16234,1.16234,81500000.0
2006-01-02 07:52:00,1.16238,1.16245,1.16236,1.16245,167700000.0
2006-01-02 07:53:00,1.16248,1.16248,1.16243,1.16247,77600001.0
2006-01-02 07:54:00,1.16246,1.16246,1.16232,1.16234,113899999.0
2006-01-02 07:55:00,1.16237,1.16251,1.16228,1.16251,121400002.0
2006-01-02 07:56:00,1.16239,1.16245,1.16232,1.16239,64900001.0
2006-01-02 07:57:00,1.16228,1.16247,1.16228,1.16235,81800002.0
2006-01-02 07:58:00,1.16234,1.16244,1.16233,1.1624,89500001.0
2006-01-02 07:59:00,1.16233,1.16245,1.16233,1.16245,104400000.0
2006-01-02 08:00:00,1.16239,1.16244,1.16229,1.16244,136899998.0
2006-01-02 08:01:00,1.16235,1.16246,1.16235,1.16235,104399998.0
2006-01-02 08:02:00,1.1623,1.16246,1.1623,1.16234,46099999.0
2006-01-02 08:03:00,1.16229,1.1625,1.16229,1.1625,30599999.0
2006-01-02 08:04:00,1.16235,1.16251,1.1623,1.16251,97800000.0
2006-01-02 08:05:00,1.1624,1.16247,1.16232,1.16247,114900004.0
2006-01-02 08:06:00,1.16243,1.16251,1.16238,1.16245,94100001.0
2006-01-02 08:07:00,1.16248,1.16248,1.1623,1.16233,121900002.0
2006-01-02 08:08:00,1.16245,1.16246,1.16234,1.16234,124100000.0
2006-01-02 08:09:00,1.16237,1.16252,1.16235,1.16243,77899999.0
2006-01-02 08:10:00,1.16245,1.16245,1.16222,1.16242,86200000.0
2006-01-02 08:11:00,1.16245,1.16245,1.16237,1.1624,112400001.0
2006-01-02 08:12:00,1.16239,1.16249,1.16238,1.1624,54299999.0
2006-01-02 08:13:00,1.16241,1.16247,1.16235,1.1624,83100003.0
2006-01-02 08:14:00,1.16239,1.16244,1.16237,1.1624,104300002.0
2006-01-02 08:15:00,1.16242,1.16243,1.16232,1.16234,101300000.0
2006-01-02 08:16:00,1.16238,1.16243,1.16229,1.16243,73999999.0
2006-01-02 08:17:00,1.16241,1.16244,1.16224,1.16238,107799998.0
2006-01-02 08:18:00,1.16243,1.16243,1.16232,1.16232,33700000.0
2006-01-02 08:19:00,1.1624,1.16247,1.16237,1.16247,48599999.0
2006-01-02 08:20:00,1.16241,1.16244,1.16235,1.16238,141099999.0
2006-01-02 08:21:00,1.16246,1.16246,1.16233,1.16238,89900000.0
2006-01-02 08:22:00,1.16232,1.16245,1.16232,1.16245,61199999.0
2006-01-02 08:23:00,1.16245,1.16247,1.16231,1.16247,189499998.0
2006-01-02 08:24:00,1.16239,1.16244,1.16232,1.16232,81300000.0
2006-01-02 08:25:00,1.16238,1.16247,1.16236,1.16247,95799999.0
2006-01-02 08:26:00,1.1624,1.16243,1.16229,1.16229,61600002.0
2006-01-02 08:27:00,1.16231,1.16249,1.1623,1.16231,101099998.0
2006-01-02 08:28:00,1.16238,1.1625,1.16226,1.1625,53800000.0
2006-01-02 08:29:00,1.1624,1.16248,1.16228,1.16239,107900000.0
2006-01-02 08:30:00,1.16238,1.16244,1.16231,1.16235,173899999.0
2006-01-02 08:31:00,1.16249,1.16249,1.16234,1.1624,56300000.0
2006-01-02 08:32:00,1.16251,1.16251,1.16227,1.1624,135299998.0
2006-01-02 08:33:00,1.16242,1.16247,1.16228,1.16244,115500000.0
2006-01-02 08:34:00,1.16242,1.16245,1.16234,1.1624,63400000.0
2006-01-02 08:35:00,1.16246,1.16246,1.16233,1.16245,139899998.0
2006-01-02 08:36:00,1.16248,1.16248,1.16232,1.16234,63999998.0
2006-01-02 08:37:00,1.16233,1.16245,1.16224,1.16224,91800002.0
2006-01-02 08:38:00,1.16236,1.16246,1.16236,1.16238,58500000.0
2006-01-02 08:39:00,1.16246,1.16252,1.16242,1.16242,82899999.0
2006-01-02 08:40:00,1.16246,1.16248,1.16229,1.16248,117100001.0
2006-01-02 08:41:00,1.16245,1.16245,1.16229,1.16229,42400000.0
2006-01-02 08:42:00,1.16242,1.16244,1.16234,1.16234,72300001.0
2006-01-02 08:43:00,1.1624,1.16244,1.16235,1.16236,73499998.0
2006-01-02 08:44:00,1.16251,1.16251,1.16229,1.16231,106200003.0
2006-01-02 08:45:00,1.16239,1.16243,1.16236,1.16242,80200002.0
2006-01-02 08:46:00,1.16235,1.16243,1.1623,1.16238,93899998.0
2006-01-02 08:47:00,1.16238,1.16244,1.1623,1.16234,132600000.0
2006-01-02 08:48:00,1.16235,1.16247,1.16235,1.1624,87200000.0
2006-01-02 08:49:00,1.16238,1.16247,1.16238,1.16247,27900000.0
2006-01-02 08:50:00,1.16241,1.16244,1.16236,1.16244,31900000.0
2006-01-02 08:51:00,1.16235,1.16246,1.16235,1.1624,68200000.0
2006-01-02 08:52:00,1.16246,1.16246,1.16234,1.1624,63700001.0
2006-01-02 08:53:00,1.16234,1.16248,1.16234,1.16246,83300000.0
2006-01-02 08:54:00,1.1624,1.16251,1.16235,1.16251,102400001.0
2006-01-02 08:55:00,1.16242,1.16245,1.16234,1.16245,34600000.0
2006-01-02 08:56:00,1.16242,1.16246,1.16237,1.16237,132500001.0
2006-01-02 08:57:00,1.1624,1.16245,1.16225,1.1624,55600000.0
2006-01-02 08:58:00,1.16242,1.16249,1.16231,1.16238,110400000.0
2006-01-02 08:59:00,1.16232,1.16245,1.16232,1.16245,97800003.0
2006-01-02 09:00:00,1.16244,1.16244,1.16234,1.16234,70700000.0
2006-01-02 09:01:00,1.16238,1.16238,1.16232,1.16232,27300001.0
2006-01-02 09:02:00,1.16242,1.16245,1.16232,1.16232,144500000.0
2006-01-02 09:03:00,1.16238,1.16244,1.16231,1.16242,117100001.0
2006-01-02 09:04:00,1.16243,1.1625,1.16236,1.16238,180899999.0
2006-01-02 09:05:00,1.16235,1.16242,1.16235,1.1624,153499997.0
2006-01-02 09:06:00,1.16227,1.16243,1.16227,1.16237,51600000.0
2006-01-02 09:07:00,1.16237,1.16245,1.16237,1.16245,15900000.0
2006-01-02 09:08:00,1.1624,1.16251,1.16235,1.16251,144799998.0
2006-01-02 09:09:00,1.16238,1.16245,1.16234,1.16243,147600001.0
2006-01-02 09:10:00,1.16243,1.16252,1.16231,1.16231,49300000.0
2006-01-02 09:11:00,1.16234,1.16248,1.16234,1.16248,90599998.0
2006-01-02 09:12:00,1.16245,1.16245,1.16232,1.16239,87900000.0
2006-01-02 09:13:00,1.16245,1.16247,1.16238,1.16239,97399999.0
2006-01-02 09:14:00,1.16242,1.16245,1.16231,1.16234,235300000.0
2006-01-02 09:15:00,1.16242,1.16242,1.16231,1.16231,59899998.0
2006-01-02 09:16:00,1.16236,1.16243,1.1623,1.1623,28400000.0
2006-01-02 09:17:00,1.16239,1.16244,1.16234,1.16235,141400003.0
2006-01-02 09:18:00,1.16242,1.16245,1.1623,1.1624,110199999.0
2006-01-02 09:19:00,1.16242,1.16249,1.16236,1.16242,113100002.0
2006-01-02 09:20:00,1.16245,1.16245,1.16224,1.16238,120599999.0
2006-01-02 09:21:00,1.16248,1.16248,1.16236,1.16236,108300001.0
2006-01-02 09:22:00,1.16235,1.16244,1.16235,1.16239,51000000.0
2006-01-02 09:23:00,1.16241,1.16246,1.16229,1.16243,120299997.0
2006-01-02 09:24:00,1.16243,1.16249,1.1623,1.16237,104900002.0
2006-01-02 09:25:00,1.16242,1.16249,1.16233,1.1624,100100000.0
2006-01-02 09:26:00,1.16235,1.16244,1.16235,1.16236,105300000.0
2006-01-02 09:27:00,1.16238,1.1625,1.16231,1.1625,115299999.0
2006-01-02 09:28:00,1.1625,1.1625,1.16235,1.16235,70299997.0
2006-01-02 09:29:00,1.16232,1.16247,1.16231,1.16231,154800001.0
2006-01-02 09:30:00,1.16245,1.16245,1.16233,1.16235,85500000.0
2006-01-02 09:31:00,1.16244,1.16253,1.16236,1.16244,120399998.0
2006-01-02 09:32:00,1.16245,1.16246,1.16235,1.16235,126000003.0
2006-01-02 09:33:00,1.16235,1.16245,1.16232,1.16243,79500003.0
2006-01-02 09:34:00,1.1623,1.16244,1.1623,1.16238,73200000.0
2006-01-02 09:35:00,1.16238,1.16249,1.1623,1.16245,136700002.0
2006-01-02 09:36:00,1.16231,1.16245,1.16228,1.16245,115000002.0
2006-01-02 09:37:00,1.16245,1.16246,1.16227,1.16227,58999999.0
2006-01-02 09:38:00,1.16235,1.16245,1.1623,1.16232,57700002.0
2006-01-02 09:39:00,1.16234,1.16248,1.16234,1.16243,52700000.0
2006-01-02 09:40:00,1.16248,1.16248,1.1623,1.16238,130800000.0
2006-01-02 09:41:00,1.1623,1.16243,1.1623,1.16243,70399999.0
2006-01-02 09:42:00,1.16243,1.16243,1.16231,1.16243,140399999.0
2006-01-02 09:43:00,1.1624,1.16247,1.16237,1.1624,37300000.0
2006-01-02 09:44:00,1.16225,1.16249,1.16225,1.16236,115599998.0
2006-01-02 09:45:00,1.16229,1.16242,1.16229,1.16235,50200000.0
2006-01-02 09:46:00,1.1624,1.16246,1.16235,1.16235,65700001.0
2006-01-02 09:47:00,1.16223,1.16245,1.16223,1.16241,116900001.0
2006-01-02 09:48:00,1.16236,1.16242,1.16231,1.16231,91000002.0
2006-01-02 09:49:00,1.16239,1.16243,1.16239,1.16243,11100000.0
2006-01-02 09:50:00,1.16237,1.16238,1.16237,1.16238,22500001.0
2006-01-02 09:51:00,1.16242,1.16247,1.16237,1.16239,104800001.0
2006-01-02 09:52:00,1.16231,1.16245,1.1623,1.16239,146699999.0
2006-01-02 09:53:00,1.16236,1.16243,1.16225,1.16239,79100000.0
2006-01-02 09:54:00,1.16234,1.16242,1.1623,1.1623,52600000.0
2006-01-02 09:55:00,1.16237,1.16247,1.16231,1.16247,114500000.0
2006-01-02 09:56:00,1.16242,1.16245,1.16234,1.16234,99900000.0
2006-01-02 09:57:00,1.16248,1.16248,1.16223,1.16232,154500000.0
2006-01-02 09:58:00,1.16235,1.16244,1.16232,1.16238,157399996.0
2006-01-02 09:59:00,1.16246,1.16246,1.16238,1.16241,32700000.0
2006-01-02 10:00:00,1.16234,1.16247,1.16234,1.16247,139700001.0
2006-01-02 10:01:00,1.1624,1.1624,1.16232,1.16239,10500000.0
2006-01-02 10:02:00,1.16232,1.16247,1.16232,1.16237,159799998.0
2006-01-02 10:03:00,1.16244,1.1625,1.16238,1.16242,43800000.0
2006-01-02 10:04:00,1.16242,1.16245,1.16235,1.16235,126099999.0
2006-01-02 10:05:00,1.16237,1.16241,1.16223,1.16223,155199998.0
2006-01-02 10:06:00,1.16239,1.16248,1.16237,1.16242,61500000.0
2006-01-02 10:07:00,1.16234,1.16243,1.16233,1.16241,61100001.0
2006-01-02 10:08:00,1.16235,1.16246,1.16235,1.16246,100400000.0
2006-01-02 10:09:00,1.16236,1.16245,1.16229,1.16242,146100001.0
2006-01-02 10:10:00,1.1623,1.16241,1.1623,1.16231,76100001.0
2006-01-02 10:11:00,1.16236,1.16238,1.16232,1.16232,62200000.0
2006-01-02 10:12:00,1.16227,1.16243,1.16227,1.16242,88999999.0
2006-01-02 10:13:00,1.1624,1.16245,1.16238,1.16238,66499999.0
2006-01-02 10:14:00,1.16236,1.16243,1.16231,1.16234,113599999.0
2006-01-02 10:15:00,1.16245,1.16247,1.1623,1.1623,203899999.0
2006-01-02 10:16:00,1.16239,1.16248,1.16228,1.16228,108600000.0
2006-01-02 10:17:00,1.16233,1.16239,1.16227,1.16229,117900001.0
2006-01-02 10:18:00,1.16238,1.16246,1.16236,1.16243,156299999.0
2006-01-02 10:19:00,1.16241,1.16242,1.16237,1.16241,46700000.0
2006-01-02 10:20:00,1.16235,1.1625,1.16224,1.1625,42800000.0
2006-01-02 10:21:00,1.16241,1.16248,1.16216,1.16248,85200000.0
2006-01-02 10:22:00,1.16242,1.16255,1.16233,1.1625,85400000.0
2006-01-02 10:23:00,1.16246,1.16246,1.16232,1.16238,81199999.0
2006-01-02 10:24:00,1.16243,1.16244,1.16235,1.16241,121999997.0
2006-01-02 10:25:00,1.16234,1.16245,1.16232,1.16238,118900002.0
2006-01-02 10:26:00,1.16243,1.16247,1.16233,1.16239,91200002.0
2006-01-02 10:27:00,1.16234,1.16247,1.16234,1.16237,42900000.0
2006-01-02 10:28:00,1.16235,1.16245,1.16232,1.16236,128200002.0
2006-01-02 10:29:00,1.16237,1.16248,1.16231,1.16238,160999999.0
2006-01-02 10:30:00,1.16233,1.16244,1.16233,1.16235,130700000.0
2006-01-02 10:31:00,1.16244,1.16245,1.16233,1.16234,52899999.0
2006-01-02 10:32:00,1.16227,1.16246,1.16227,1.16242,77000000.0
2006-01-02 10:33:00,1.16242,1.16245,1.16235,1.16235,43900000.0
2006-01-02 10:34:00,1.16241,1.1625,1.16229,1.16238,152299999.0
2006-01-02 10:35:00,1.1623,1.16248,1.1623,1.1624,125400000.0
2006-01-02 10:36:00,1.16251,1.16251,1.16229,1.1624,93599999.0
2006-01-02 10:37:00,1.16237,1.16243,1.16231,1.16243,135400000.0
2006-01-02 10:38:00,1.1624,1.16252,1.16238,1.1624,102900000.0
2006-01-02 10:39:00,1.16246,1.16248,1.16239,1.1624,78599998.0
2006-01-02 10:40:00,1.16231,1.16245,1.16231,1.16245,73800001.0
2006-01-02 10:41:00,1.16241,1.16253,1.16241,1.16244,75200001.0
2006-01-02 10:42:00,1.16245,1.16245,1.1623,1.16231,122800002.0
2006-01-02 10:43:00,1.1624,1.16243,1.16237,1.16243,63099999.0
2006-01-02 10:44:00,1.16242,1.16248,1.16237,1.16237,55500000.0
2006-01-02 10:45:00,1.16243,1.16247,1.16236,1.1624,77500001.0
2006-01-02 10:46:00,1.16246,1.16246,1.1623,1.16232,185299999.0
2006-01-02 10:47:00,1.16233,1.16244,1.16227,1.16244,92800000.0
2006-01-02 10:48:00,1.16238,1.16247,1.16231,1.16247,121399999.0
2006-01-02 10:49:00,1.16241,1.16247,1.16226,1.16245,113800000.0
2006-01-02 10:50:00,1.16251,1.16251,1.16225,1.16238,155700002.0
2006-01-02 10:51:00,1.16243,1.16246,1.16236,1.16239,85500002.0
2006-01-02 10:52:00,1.16238,1.1625,1.16229,1.1625,115099999.0
2006-01-02 10:53:00,1.16245,1.16245,1.16232,1.16234,44099999.0
2006-01-02 10:54:00,1.16238,1.16252,1.16238,1.16249,176400001.0
2006-01-02 10:55:00,1.16235,1.16249,1.16227,1.16227,98000000.0
2006-01-02 10:56:00,1.1623,1.16248,1.1623,1.16234,42700000.0
2006-01-02 10:57:00,1.16229,1.16248,1.16228,1.16228,79199999.0
2006-01-02 10:58:00,1.16234,1.16246,1.1623,1.16246,75199999.0
2006-01-02 10:59:00,1.16243,1.16252,1.16233,1.16233,130500002.0
2006-01-02 11:00:00,1.16228,1.16246,1.16228,1.1623,97700000.0
2006-01-02 11:01:00,1.16235,1.16241,1.16234,1.16234,38600000.0
2006-01-02 11:02:00,1.16235,1.16243,1.16235,1.1624,90500001.0
2006-01-02 11:03:00,1.16239,1.16254,1.16235,1.16254,80700000.0
2006-01-02 11:04:00,1.16251,1.16251,1.16232,1.16239,56100000.0
2006-01-02 11:05:00,1.16241,1.16249,1.16241,1.16243,190100000.0
2006-01-02 11:06:00,1.16242,1.16242,1.16233,1.16234,123600002.0
2006-01-02 11:07:00,1.16243,1.16248,1.16228,1.16248,106299998.0
2006-01-02 11:08:00,1.16245,1.16245,1.16234,1.16239,203800002.0
2006-01-02 11:09:00,1.16238,1.16243,1.16228,1.16239,174399998.0
2006-01-02 11:10:00,1.16238,1.16245,1.16232,1.16245,68900000.0
2006-01-02 11:11:00,1.16237,1.16244,1.16228,1.16244,112800001.0
2006-01-02 11:12:00,1.16238,1.16244,1.16232,1.16234,189599999.0
2006-01-02 11:13:00,1.16242,1.16246,1.16232,1.16234,145300004.0
2006-01-02 11:14:00,1.16232,1.16249,1.16232,1.16234,148799999.0
2006-01-02 11:15:00,1.16232,1.16247,1.16232,1.16247,142300002.0
2006-01-02 11:16:00,1.1624,1.16249,1.16233,1.16233,135999999.0
2006-01-02 11:17:00,1.16234,1.16245,1.16234,1.16238,168400001.0
2006-01-02 11:18:00,1.16245,1.16246,1.1623,1.16246,82599999.0
2006-01-02 11:19:00,1.16245,1.16245,1.16228,1.16228,64700000.0
2006-01-02 11:20:00,1.16235,1.16247,1.16233,1.16233,132200001.0
2006-01-02 11:21:00,1.16234,1.16248,1.16234,1.16235,83700003.0
2006-01-02 11:22:00,1.1623,1.16246,1.1623,1.1624,133500001.0
2006-01-02 11:23:00,1.16245,1.16245,1.16232,1.16244,50500000.0
2006-01-02 11:24:00,1.16242,1.16246,1.16233,1.16233,107900001.0
2006-01-02 11:25:00,1.16246,1.16249,1.1623,1.16233,114200001.0
2006-01-02 11:26:00,1.16238,1.16253,1.16236,1.16253,57300001.0
2006-01-02 11:27:00,1.16239,1.16248,1.16232,1.16232,43200001.0
2006-01-02 11:28:00,1.16235,1.16246,1.16235,1.1624,71900000.0
2006-01-02 11:29:00,1.16238,1.16246,1.16233,1.1624,107400000.0
2006-01-02 11:30:00,1.16242,1.16247,1.16233,1.16233,113100002.0
2006-01-02 11:31:00,1.16232,1.16251,1.16232,1.16251,78500000.0
2006-01-02 11:32:00,1.16242,1.16247,1.16233,1.16247,138600001.0
2006-01-02 11:33:00,1.16241,1.1625,1.16235,1.1625,53500000.0
2006-01-02 11:34:00,1.16248,1.16248,1.16236,1.16248,104400000.0
2006-01-02 11:35:00,1.16247,1.16247,1.16231,1.16235,124200000.0
2006-01-02 11:36:00,1.16227,1.16248,1.16227,1.16236,34100000.0
2006-01-02 11:37:00,1.16235,1.16251,1.16235,1.16245,157000001.0
2006-01-02 11:38:00,1.1624,1.1625,1.16232,1.16239,83900002.0
2006-01-02 11:39:00,1.16238,1.16245,1.16236,1.16245,69300000.0
2006-01-02 11:40:00,1.16246,1.16247,1.16233,1.16247,123199999.0
2006-01-02 11:41:00,1.16251,1.16251,1.16225,1.1623,156199998.0
2006-01-02 11:42:00,1.16232,1.16251,1.16228,1.16228,115199999.0
2006-01-02 11:43:00,1.16243,1.16247,1.16233,1.16243,179999999.0
2006-01-02 11:44:00,1.16233,1.16245,1.16216,1.16239,114099998.0
2006-01-02 11:45:00,1.1624,1.16243,1.16235,1.16235,83300001.0
2006-01-02 11:46:00,1.1624,1.16248,1.16237,1.16246,120899999.0
2006-01-02 11:47:00,1.16246,1.16246,1.16236,1.16241,40400000.0
2006-01-02 11:48:00,1.16241,1.16241,1.16233,1.16233,117800002.0
2006-01-02 11:49:00,1.16235,1.16251,1.16235,1.16244,107700000.0
2006-01-02 11:50:00,1.16239,1.16243,1.16227,1.16232,155500000.0
2006-01-02 11:51:00,1.16238,1.16248,1.16235,1.16235,65799999.0
2006-01-02 11:52:00,1.16238,1.16238,1.16227,1.1623,153999998.0
2006-01-02 11:53:00,1.16238,1.16245,1.16234,1.16234,125600002.0
2006-01-02 11:54:00,1.16251,1.16251,1.16232,1.16237,139599997.0
2006-01-02 11:55:00,1.16243,1.16247,1.16227,1.16247,84999999.0
2006-01-02 11:56:00,1.16238,1.16245,1.16234,1.16245,44100000.0
2006-01-02 11:57:00,1.16237,1.16244,1.16234,1.16235,124400000.0
2006-01-02 11:58:00,1.16239,1.16247,1.16232,1.16235,166399999.0
2006-01-02 11:59:00,1.16238,1.16246,1.16234,1.16246,74299999.0
2006-01-02 12:00:00,1.1625,1.1625,1.16232,1.16232,43600001.0
2006-01-02 12:01:00,1.16237,1.1624,1.16227,1.1624,50000000.0
2006-01-02 12:02:00,1.16242,1.16245,1.16232,1.16243,112200002.0
2006-01-02 12:03:00,1.16242,1.16242,1.16225,1.16225,139899999.0
2006-01-02 12:04:00,1.16235,1.16245,1.16235,1.16242,67700001.0
2006-01-02 12:05:00,1.16245,1.16245,1.1623,1.16233,42800000.0
2006-01-02 12:06:00,1.16243,1.16243,1.16236,1.16241,34000000.0
2006-01-02 12:07:00,1.16239,1.16247,1.16234,1.16234,89999999.0
2006-01-02 12:08:00,1.16233,1.16251,1.16226,1.16251,103400000.0
2006-01-02 12:09:00,1.1624,1.16246,1.16233,1.16233,157399998.0
2006-01-02 12:10:00,1.16238,1.16247,1.16238,1.16247,51300002.0
2006-01-02 12:11:00,1.16235,1.1625,1.16234,1.16234,116199999.0
2006-01-02 12:12:00,1.16227,1.16247,1.16227,1.16247,152499998.0
2006-01-02 12:13:00,1.16234,1.16252,1.16231,1.16232,107000001.0
2006-01-02 12:14:00,1.16235,1.16245,1.16235,1.16237,86300002.0
2006-01-02 12:15:00,1.1625,1.1625,1.16232,1.16234,82199998.0
2006-01-02 12:16:00,1.16236,1.16249,1.1623,1.16243,79300001.0
2006-01-02 12:17:00,1.16246,1.16246,1.16234,1.16245,138800002.0
2006-01-02 12:18:00,1.16248,1.16248,1.16232,1.16232,25300000.0
2006-01-02 12:19:00,1.16235,1.16243,1.16235,1.1624,108500001.0
2006-01-02 12:20:00,1.16244,1.16244,1.16225,1.16225,99700000.0
2006-01-02 12:21:00,1.16227,1.16248,1.16227,1.16235,64700000.0
2006-01-02 12:22:00,1.16242,1.16247,1.16234,1.16243,49600000.0
2006-01-02 12:23:00,1.16252,1.16252,1.16232,1.16232,14400000.0
2006-01-02 12:24:00,1.16233,1.16246,1.16228,1.16228,120300001.0
2006-01-02 12:25:00,1.16239,1.16248,1.16229,1.16238,61400000.0
2006-01-02 12:26:00,1.16253,1.16253,1.16233,1.16238,135899999.0
2006-01-02 12:27:00,1.1624,1.16247,1.16233,1.1624,46300000.0
2006-01-02 12:28:00,1.16237,1.16245,1.16234,1.16234,123499998.0
2006-01-02 12:29:00,1.16229,1.16245,1.16229,1.16245,78400000.0
2006-01-02 12:30:00,1.16238,1.16245,1.16229,1.16229,83200000.0
2006-01-02 12:31:00,1.16229,1.16248,1.16229,1.16241,114400000.0
2006-01-02 12:32:00,1.16232,1.16238,1.16221,1.16236,76800000.0
2006-01-02 12:33:00,1.16242,1.16242,1.16229,1.16229,40299999.0
2006-01-02 12:34:00,1.16229,1.16248,1.16229,1.16235,84700001.0
2006-01-02 12:35:00,1.16243,1.16247,1.16236,1.16241,164899998.0
2006-01-02 12:36:00,1.16244,1.16246,1.16238,1.16243,54699999.0
2006-01-02 12:37:00,1.16248,1.16248,1.16233,1.16233,101699998.0
2006-01-02 12:38:00,1.16244,1.16245,1.1623,1.16232,40200000.0
2006-01-02 12:39:00,1.16246,1.16246,1.16234,1.16238,15400000.0
2006-01-02 12:40:00,1.16247,1.16247,1.16231,1.16242,133999999.0
2006-01-02 12:41:00,1.16245,1.16247,1.16235,1.16247,193400003.0
2006-01-02 12:42:00,1.16247,1.16247,1.16237,1.16247,132600000.0
2006-01-02 12:43:00,1.16249,1.16249,1.16229,1.16247,78800001.0
2006-01-02 12:44:00,1.16244,1.16245,1.16234,1.1624,135700001.0
2006-01-02 12:45:00,1.16242,1.16251,1.16235,1.16236,54300000.0
2006-01-02 12:46:00,1.16242,1.16249,1.1623,1.16238,101200001.0
2006-01-02 12:47:00,1.16234,1.16249,1.16234,1.16242,102900001.0
2006-01-02 12:48:00,1.16248,1.16248,1.16235,1.16236,127000000.0
2006-01-02 12:49:00,1.16235,1.16244,1.16234,1.16234,49299999.0
2006-01-02 12:50:00,1.16238,1.16249,1.16235,1.16245,67300001.0
2006-01-02 12:51:00,1.16243,1.16243,1.16229,1.16239,50699999.0
2006-01-02 12:52:00,1.16237,1.16242,1.16233,1.16233,153699999.0
2006-01-02 12:53:00,1.16237,1.16245,1.16233,1.16237,43600000.0
2006-01-02 12:54:00,1.16235,1.16244,1.16229,1.16229,155100001.0
2006-01-02 12:55:00,1.16234,1.16243,1.16234,1.16243,75500002.0
2006-01-02 12:56:00,1.16244,1.16244,1.16234,1.1624,87399999.0
2006-01-02 12:57:00,1.1624,1.16244,1.16234,1.16244,170299999.0
2006-01-02 12:58:00,1.16243,1.16244,1.16231,1.16237,99500000.0
2006-01-02 12:59:00,1.1624,1.16246,1.16233,1.16243,112300001.0
2006-01-02 13:00:00,1.16242,1.16244,1.16232,1.16235,128399997.0
2006-01-02 13:01:00,1.16247,1.16247,1.16232,1.16239,117000002.0
2006-01-02 13:02:00,1.16237,1.16249,1.16229,1.16249,117700000.0
2006-01-02 13:03:00,1.16247,1.16248,1.16232,1.16246,117300000.0
2006-01-02 13:04:00,1.16234,1.16246,1.16232,1.16243,94200001.0
2006-01-02 13:05:00,1.16233,1.16245,1.16231,1.16245,61100000.0
2006-01-02 13:06:00,1.16246,1.16246,1.16232,1.16238,140399997.0
2006-01-02 13:07:00,1.16248,1.16248,1.16228,1.16232,93600003.0
2006-01-02 13:08:00,1.16249,1.16249,1.16231,1.16247,70200001.0
2006-01-02 13:09:00,1.16245,1.16248,1.16236,1.16248,48090001.0
2006-01-02 13:10:00,1.16245,1.16245,1.16236,1.16244,65999999.0
2006-01-02 13:11:00,1.16248,1.16253,1.16236,1.16238,83500001.0
2006-01-02 13:12:00,1.16234,1.16244,1.16233,1.16244,33000000.0
2006-01-02 13:13:00,1.1624,1.1624,1.16238,1.16238,24800000.0
2006-01-02 13:14:00,1.16244,1.16246,1.16229,1.16229,61600001.0
2006-01-02 13:15:00,1.16233,1.1625,1.16233,1.1625,91300000.0
2006-01-02 13:16:00,1.16238,1.16249,1.16233,1.1624,56500000.0
2006-01-02 13:17:00,1.16237,1.16249,1.16235,1.16242,45200000.0
2006-01-02 13:18:00,1.16237,1.16242,1.16233,1.16242,103700001.0
2006-01-02 13:19:00,1.16247,1.16247,1.16234,1.16234,141800001.0
2006-01-02 13:20:00,1.16241,1.16251,1.16231,1.16238,64699999.0
2006-01-02 13:21:00,1.16248,1.16248,1.16233,1.16241,113499999.0
2006-01-02 13:22:00,1.16232,1.16245,1.16231,1.16245,103200002.0
2006-01-02 13:23:00,1.1624,1.1624,1.16237,1.16239,50300000.0
2006-01-02 13:24:00,1.16245,1.16245,1.16231,1.16244,62200001.0
2006-01-02 13:25:00,1.16234,1.16242,1.16232,1.16232,95000000.0
2006-01-02 13:26:00,1.1623,1.16242,1.1623,1.1624,27100000.0
2006-01-02 13:27:00,1.16245,1.16245,1.16231,1.1624,122699998.0
2006-01-02 13:28:00,1.16239,1.16251,1.16232,1.16242,132700001.0
2006-01-02 13:29:00,1.16235,1.16245,1.16235,1.16235,112100000.0
2006-01-02 13:30:00,1.16238,1.16249,1.16231,1.16242,61500000.0
2006-01-02 13:31:00,1.16239,1.16242,1.16227,1.16227,72800003.0
2006-01-02 13:32:00,1.16234,1.16246,1.16234,1.16246,46300000.0
2006-01-02 13:33:00,1.1625,1.1625,1.16228,1.16237,96399999.0
2006-01-02 13:34:00,1.16237,1.16243,1.16237,1.16243,38300000.0
2006-01-02 13:35:00,1.1624,1.16252,1.16231,1.16252,135400001.0
2006-01-02 13:36:00,1.16245,1.16251,1.16235,1.16251,143700000.0
2006-01-02 13:37:00,1.16236,1.16247,1.16234,1.1624,48700000.0
2006-01-02 13:38:00,1.16238,1.16244,1.16228,1.16239,63100000.0
2006-01-02 13:39:00,1.16234,1.16247,1.16232,1.16247,99900000.0
2006-01-02 13:40:00,1.1624,1.16243,1.16233,1.16233,111500001.0
2006-01-02 13:41:00,1.16234,1.16245,1.16229,1.16229,64400001.0
2006-01-02 13:42:00,1.16245,1.16245,1.16225,1.16225,203899998.0
2006-01-02 13:43:00,1.16244,1.16252,1.16236,1.16244,92500001.0
2006-01-02 13:44:00,1.16237,1.16244,1.16228,1.1624,110500002.0
2006-01-02 13:45:00,1.16243,1.16249,1.16234,1.1624,77800000.0
2006-01-02 13:46:00,1.16237,1.16246,1.16236,1.16236,86100001.0
2006-01-02 13:47:00,1.16243,1.16247,1.16237,1.16247,87800001.0
2006-01-02 13:48:00,1.16245,1.16245,1.1623,1.1623,17500000.0
2006-01-02 13:49:00,1.16233,1.16249,1.16229,1.16242,109600000.0
2006-01-02 13:50:00,1.16235,1.16246,1.16235,1.1624,91800000.0
2006-01-02 13:51:00,1.16234,1.16245,1.16234,1.16245,70300001.0
2006-01-02 13:52:00,1.16242,1.1625,1.16231,1.16234,122700001.0
2006-01-02 13:53:00,1.16233,1.16245,1.16233,1.16245,26600000.0
2006-01-02 13:54:00,1.16237,1.16238,1.16237,1.16238,32300001.0
2006-01-02 13:55:00,1.16231,1.16241,1.16231,1.16239,78400001.0
2006-01-02 13:56:00,1.16235,1.16247,1.1623,1.16247,123299999.0
2006-01-02 13:57:00,1.16244,1.16251,1.16226,1.16248,145200000.0
2006-01-02 13:58:00,1.16244,1.16244,1.16229,1.16229,53500001.0
2006-01-02 13:59:00,1.16228,1.16243,1.16228,1.16239,140300003.0
2006-01-02 14:00:00,1.16239,1.16246,1.16234,1.16235,68799999.0
2006-01-02 14:01:00,1.1623,1.16249,1.1623,1.1624,26400000.0
2006-01-02 14:02:00,1.16235,1.16245,1.16235,1.16245,36600000.0
2006-01-02 14:03:00,1.16234,1.16246,1.16234,1.16246,67600000.0
2006-01-02 14:04:00,1.16228,1.16244,1.16228,1.16231,145699999.0
2006-01-02 14:05:00,1.16237,1.16242,1.16233,1.16239,85900001.0
2006-01-02 14:06:00,1.1624,1.16249,1.16235,1.16249,132300002.0
2006-01-02 14:07:00,1.16237,1.16245,1.16231,1.16234,64399999.0
2006-01-02 14:08:00,1.1624,1.16245,1.16234,1.16234,91000001.0
2006-01-02 14:09:00,1.16227,1.16244,1.16226,1.16226,78199999.0
2006-01-02 14:10:00,1.1624,1.16248,1.16236,1.16247,99899999.0
2006-01-02 14:11:00,1.16245,1.16247,1.16234,1.16247,77699998.0
2006-01-02 14:12:00,1.16241,1.16248,1.16234,1.16234,84400000.0
2006-01-02 14:13:00,1.1623,1.16248,1.1623,1.16237,77700001.0
2006-01-02 14:14:00,1.16244,1.16248,1.1623,1.1623,41499999.0
2006-01-02 14:15:00,1.16233,1.16247,1.16233,1.16236,114500000.0
2006-01-02 14:16:00,1.16238,1.16242,1.16222,1.16235,161299999.0
2006-01-02 14:17:00,1.16248,1.16248,1.16233,1.16233,58499999.0
2006-01-02 14:18:00,1.16238,1.16247,1.16238,1.16247,61900001.0
2006-01-02 14:19:00,1.16244,1.16247,1.16233,1.16243,112700000.0
2006-01-02 14:20:00,1.16234,1.16245,1.1623,1.1623,142500003.0
2006-01-02 14:21:00,1.16235,1.16248,1.16233,1.16233,114900003.0
2006-01-02 14:22:00,1.1624,1.16248,1.16236,1.16242,79800001.0
2006-01-02 14:23:00,1.16247,1.16247,1.16228,1.16228,121399999.0
2006-01-02 14:24:00,1.16238,1.16248,1.1623,1.16247,22400000.0
2006-01-02 14:25:00,1.16233,1.16244,1.16233,1.16235,128599999.0
2006-01-02 14:26:00,1.16245,1.1625,1.16229,1.16229,23200000.0
2006-01-02 14:27:00,1.16241,1.16252,1.16233,1.16233,80299999.0
2006-01-02 14:28:00,1.1623,1.16251,1.1623,1.16251,137300000.0
2006-01-02 14:29:00,1.16235,1.16246,1.16231,1.16239,91400002.0
2006-01-02 14:30:00,1.16242,1.16245,1.16236,1.1624,63200001.0
2006-01-02 14:31:00,1.16233,1.16246,1.16233,1.16246,44800000.0
2006-01-02 14:32:00,1.16236,1.16248,1.16234,1.16248,154199996.0
2006-01-02 14:33:00,1.1625,1.1625,1.16231,1.16231,83000000.0
2006-01-02 14:34:00,1.16237,1.16242,1.16228,1.16232,87900001.0
2006-01-02 14:35:00,1.16236,1.16251,1.1623,1.16243,153199998.0
2006-01-02 14:36:00,1.16247,1.16247,1.1623,1.16232,85399999.0
2006-01-02 14:37:00,1.16234,1.16248,1.16234,1.16248,121000002.0
2006-01-02 14:38:00,1.16244,1.16245,1.16228,1.16245,124000001.0
2006-01-02 14:39:00,1.16245,1.16247,1.16226,1.16246,38300000.0
2006-01-02 14:40:00,1.16243,1.16243,1.16234,1.1624,43400000.0
2006-01-02 14:41:00,1.16248,1.16248,1.16236,1.16247,42499999.0
2006-01-02 14:42:00,1.16247,1.16248,1.1623,1.1623,89699998.0
2006-01-02 14:43:00,1.16234,1.16249,1.16232,1.16246,79000000.0
2006-01-02 14:44:00,1.16224,1.16245,1.16224,1.16238,103700000.0
2006-01-02 14:45:00,1.16238,1.16245,1.16234,1.16241,105099996.0
2006-01-02 14:46:00,1.16245,1.16248,1.16232,1.16234,159500004.0
2006-01-02 14:47:00,1.16237,1.16243,1.16237,1.16243,20000000.0
2006-01-02 14:48:00,1.16246,1.16246,1.16239,1.16244,46200001.0
2006-01-02 14:49:00,1.16241,1.16242,1.16235,1.16237,166900004.0
2006-01-02 14:50:00,1.16253,1.16253,1.16235,1.16235,12800000.0
2006-01-02 14:51:00,1.1623,1.16248,1.1623,1.16247,140700002.0
2006-01-02 14:52:00,1.16244,1.16248,1.16236,1.16236,73800000.0
2006-01-02 14:53:00,1.16235,1.16247,1.16235,1.16246,54600001.0
2006-01-02 14:54:00,1.16231,1.16244,1.16231,1.16232,96499998.0
2006-01-02 14:55:00,1.16238,1.16246,1.16237,1.16246,77400000.0
2006-01-02 14:56:00,1.16243,1.16246,1.16235,1.16246,132300000.0
2006-01-02 14:57:00,1.16233,1.16245,1.16231,1.16245,115800003.0
2006-01-02 14:58:00,1.16248,1.16248,1.16233,1.16243,32700000.0
2006-01-02 14:59:00,1.16252,1.16252,1.1623,1.16233,88800002.0
2006-01-02 15:00:00,1.16232,1.16246,1.16232,1.16236,104100002.0
2006-01-02 15:01:00,1.16235,1.16247,1.16235,1.16242,158200000.0
2006-01-02 15:02:00,1.16237,1.16243,1.16237,1.16243,22800000.0
2006-01-02 15:03:00,1.16234,1.16247,1.16228,1.16246,95199998.0
2006-01-02 15:04:00,1.16245,1.16247,1.16238,1.16247,60000000.0
2006-01-02 15:05:00,1.16243,1.16243,1.16232,1.16232,33499999.0
2006-01-02 15:06:00,1.16233,1.16247,1.16233,1.16247,92700000.0
2006-01-02 15:07:00,1.16243,1.16243,1.16237,1.16237,3500000.0
2006-01-02 15:08:00,1.1623,1.16241,1.1623,1.16233,92000000.0
2006-01-02 15:09:00,1.16246,1.16247,1.1624,1.16241,74799998.0
2006-01-02 15:10:00,1.16232,1.16249,1.16232,1.16239,122499996.0
2006-01-02 15:11:00,1.16242,1.16247,1.16238,1.1624,133599999.0
2006-01-02 15:12:00,1.16233,1.16252,1.16233,1.1624,180900002.0
2006-01-02 15:13:00,1.16235,1.16249,1.16225,1.16233,165700000.0
2006-01-02 15:14:00,1.16239,1.16243,1.16237,1.16241,55100000.0
2006-01-02 15:15:00,1.16255,1.16255,1.16234,1.16234,102300000.0
2006-01-02 15:16:00,1.16242,1.16244,1.16233,1.16237,142500002.0
2006-01-02 15:17:00,1.16232,1.16243,1.16232,1.16236,96300001.0
2006-01-02 15:18:00,1.16233,1.16247,1.16233,1.16244,103999999.0
2006-01-02 15:19:00,1.16235,1.16245,1.16227,1.16227,132399999.0
2006-01-02 15:20:00,1.16227,1.16252,1.16227,1.16252,115700001.0
2006-01-02 15:21:00,1.16243,1.16246,1.16232,1.16232,159600000.0
2006-01-02 15:22:00,1.16231,1.16241,1.16231,1.16233,21600000.0
2006-01-02 15:23:00,1.16223,1.1624,1.16223,1.1624,32100000.0
2006-01-02 15:24:00,1.16233,1.1625,1.16233,1.16237,218199999.0
2006-01-02 15:25:00,1.16245,1.16245,1.16237,1.1624,87999999.0
2006-01-02 15:26:00,1.16239,1.16244,1.16233,1.16233,104700000.0
2006-01-02 15:27:00,1.16233,1.16247,1.1623,1.16247,82400001.0
2006-01-02 15:28:00,1.16246,1.16255,1.16235,1.16235,30899999.0
2006-01-02 15:29:00,1.16241,1.16241,1.16229,1.16233,112199999.0
2006-01-02 15:30:00,1.16235,1.16246,1.16235,1.16236,76100001.0
2006-01-02 15:31:00,1.16245,1.16245,1.16232,1.16232,54100001.0
2006-01-02 15:32:00,1.16232,1.16249,1.16229,1.16236,71100000.0
2006-01-02 15:33:00,1.16241,1.16241,1.16228,1.16237,109800001.0
2006-01-02 15:34:00,1.16253,1.16253,1.16229,1.16232,38900001.0
2006-01-02 15:35:00,1.16232,1.16248,1.16232,1.16248,157900002.0
2006-01-02 15:36:00,1.16238,1.16246,1.16233,1.16238,98400000.0
2006-01-02 15:37:00,1.16226,1.16244,1.16226,1.16244,50100001.0
2006-01-02 15:38:00,1.16246,1.16256,1.16236,1.16236,138200000.0
2006-01-02 15:39:00,1.16237,1.16249,1.16237,1.16242,108500003.0
2006-01-02 15:40:00,1.16239,1.16245,1.16237,1.16245,76700000.0
2006-01-02 15:41:00,1.16238,1.16252,1.16234,1.16248,50400000.0
2006-01-02 15:42:00,1.16233,1.16236,1.16228,1.16232,20200000.0
2006-01-02 15:43:00,1.16241,1.16241,1.1624,1.1624,5600000.0
2006-01-02 15:44:00,1.16247,1.16247,1.16231,1.16237,77200000.0
2006-01-02 15:45:00,1.16253,1.16253,1.16235,1.16235,80000001.0
2006-01-02 15:46:00,1.16225,1.16242,1.16225,1.1624,92099999.0
2006-01-02 15:47:00,1.16238,1.16246,1.16232,1.16232,138799998.0
2006-01-02 15:48:00,1.16244,1.16247,1.16229,1.16242,113700003.0
2006-01-02 15:49:00,1.16246,1.16246,1.1623,1.16237,110200002.0
2006-01-02 15:50:00,1.16237,1.16244,1.16237,1.16239,77400000.0
2006-01-02 15:51:00,1.16243,1.16243,1.1623,1.1624,81500002.0
2006-01-02 15:52:00,1.16241,1.16241,1.16222,1.16233,90100003.0
2006-01-02 15:53:00,1.16242,1.16246,1.1623,1.1623,69099999.0
2006-01-02 15:54:00,1.16235,1.16243,1.1623,1.16242,182200002.0
2006-01-02 15:55:00,1.16243,1.16246,1.16234,1.16235,99700002.0
2006-01-02 15:56:00,1.16234,1.16244,1.16234,1.16242,66200001.0
2006-01-02 15:57:00,1.16245,1.16245,1.16232,1.16234,123499996.0
2006-01-02 15:58:00,1.16238,1.16248,1.16238,1.16239,157399999.0
2006-01-02 15:59:00,1.1625,1.1625,1.1623,1.1624,91199998.0
2006-01-02 16:00:00,1.16244,1.16246,1.16232,1.16246,119400004.0
2006-01-02 16:01:00,1.16238,1.16247,1.16235,1.16247,78900000.0
2006-01-02 16:02:00,1.16244,1.16245,1.16237,1.16245,68900000.0
2006-01-02 16:03:00,1.16247,1.16247,1.16235,1.16238,100700001.0
2006-01-02 16:04:00,1.16242,1.16242,1.16228,1.16235,87000000.0
2006-01-02 16:05:00,1.16252,1.16252,1.16233,1.16235,120599998.0
2006-01-02 16:06:00,1.16248,1.16248,1.16236,1.1624,81500000.0
2006-01-02 16:07:00,1.1625,1.1625,1.16234,1.16234,59500001.0
2006-01-02 16:08:00,1.16234,1.16244,1.16227,1.16236,111299999.0
2006-01-02 16:09:00,1.16235,1.16245,1.16235,1.16245,31799999.0
2006-01-02 16:10:00,1.16249,1.16249,1.16227,1.16245,98800000.0
2006-01-02 16:11:00,1.16243,1.16247,1.16235,1.16247,52100000.0
2006-01-02 16:12:00,1.1624,1.1624,1.1623,1.16232,69300001.0
2006-01-02 16:13:00,1.16244,1.16244,1.16233,1.16238,85599998.0
2006-01-02 16:14:00,1.16241,1.16245,1.1623,1.16239,44200001.0
2006-01-02 16:15:00,1.16248,1.16248,1.16235,1.16247,71300002.0
2006-01-02 16:16:00,1.16248,1.16252,1.16238,1.16252,49200000.0
2006-01-02 16:17:00,1.16242,1.1625,1.16228,1.16244,120200002.0
2006-01-02 16:18:00,1.16238,1.16243,1.16228,1.16243,38600000.0
2006-01-02 16:19:00,1.16245,1.16245,1.16233,1.16233,76300000.0
2006-01-02 16:20:00,1.16233,1.16247,1.16233,1.16239,89800000.0
2006-01-02 16:21:00,1.16248,1.16251,1.16232,1.16232,117100001.0
2006-01-02 16:22:00,1.1624,1.16249,1.16232,1.16232,47100001.0
2006-01-02 16:23:00,1.16246,1.16246,1.16231,1.16242,232900005.0
2006-01-02 16:24:00,1.16245,1.16246,1.16237,1.16244,72100001.0
2006-01-02 16:25:00,1.16245,1.16245,1.16233,1.16239,50300000.0
2006-01-02 16:26:00,1.16226,1.16246,1.16226,1.16246,190200001.0
2006-01-02 16:27:00,1.16242,1.16252,1.16239,1.1624,194899998.0
2006-01-02 16:28:00,1.16237,1.1624,1.1623,1.16236,195899999.0
2006-01-02 16:29:00,1.1625,1.1625,1.1623,1.16234,83600000.0
2006-01-02 16:30:00,1.16228,1.16242,1.16227,1.16227,82400001.0
2006-01-02 16:31:00,1.16229,1.16245,1.16229,1.16239,118600000.0
2006-01-02 16:32:00,1.16241,1.16247,1.16225,1.16237,155900000.0
2006-01-02 16:33:00,1.16246,1.16248,1.16234,1.16236,139900001.0
2006-01-02 16:34:00,1.1624,1.16249,1.16224,1.16224,79899999.0
2006-01-02 16:35:00,1.16236,1.16245,1.16231,1.16245,54600001.0
2006-01-02 16:36:00,1.16244,1.16247,1.16235,1.16247,84500000.0
2006-01-02 16:37:00,1.16238,1.16245,1.16228,1.16245,18700000.0
2006-01-02 16:38:00,1.16242,1.16245,1.16232,1.16232,130499998.0
2006-01-02 16:39:00,1.16236,1.16247,1.16229,1.16241,114100001.0
2006-01-02 16:40:00,1.16231,1.16242,1.16231,1.16242,96400003.0
2006-01-02 16:41:00,1.1623,1.16243,1.16228,1.16243,76200001.0
2006-01-02 16:42:00,1.1625,1.1625,1.1623,1.16238,111100000.0
2006-01-02 16:43:00,1.16233,1.16247,1.1623,1.16246,127100002.0
2006-01-02 16:44:00,1.16246,1.16246,1.16221,1.16225,63099998.0
2006-01-02 16:45:00,1.16242,1.16242,1.16228,1.16231,175499998.0
2006-01-02 16:46:00,1.16235,1.16239,1.1623,1.1623,104900002.0
2006-01-02 16:47:00,1.16235,1.16245,1.16235,1.16245,64700001.0
2006-01-02 16:48:00,1.16237,1.16245,1.16236,1.16242,122600000.0
2006-01-02 16:49:00,1.16238,1.16253,1.16237,1.16239,169400004.0
2006-01-02 16:50:00,1.16241,1.16247,1.16229,1.16235,135899999.0
2006-01-02 16:51:00,1.16242,1.16247,1.16237,1.16237,94699999.0
2006-01-02 16:52:00,1.16235,1.16248,1.16235,1.16248,51200001.0
2006-01-02 16:53:00,1.16251,1.16251,1.16232,1.16232,53900002.0
2006-01-02 16:54:00,1.16217,1.16242,1.16217,1.16226,137600002.0
2006-01-02 16:55:00,1.16243,1.16245,1.1623,1.16245,117299999.0
2006-01-02 16:56:00,1.16245,1.16247,1.16235,1.1624,74799999.0
2006-01-02 16:57:00,1.16235,1.16243,1.16235,1.16243,11200000.0
2006-01-02 16:58:00,1.16232,1.16248,1.16232,1.1624,101500001.0
2006-01-02 16:59:00,1.1624,1.16245,1.16233,1.16233,75100000.0
2006-01-02 17:00:00,1.16236,1.16247,1.16236,1.1624,47200000.0
2006-01-02 17:01:00,1.16245,1.16245,1.16232,1.16232,72099997.0
2006-01-02 17:02:00,1.16238,1.16242,1.16234,1.16234,48000000.0
2006-01-02 17:03:00,1.16242,1.16252,1.16232,1.16241,108599999.0
2006-01-02 17:04:00,1.16246,1.16246,1.16229,1.1624,59800001.0
2006-01-02 17:05:00,1.16241,1.16245,1.16231,1.1624,159399998.0
2006-01-02 17:06:00,1.16239,1.1625,1.16235,1.1625,97799999.0
2006-01-02 17:07:00,1.16241,1.16241,1.16228,1.16228,64399998.0
2006-01-02 17:08:00,1.16237,1.16244,1.16231,1.16236,137200003.0
2006-01-02 17:09:00,1.16251,1.16251,1.16228,1.16245,67300000.0
2006-01-02 17:10:00,1.16245,1.16245,1.16235,1.16245,83100002.0
2006-01-02 17:11:00,1.16235,1.1624,1.16233,1.16239,93300000.0
2006-01-02 17:12:00,1.16233,1.1625,1.1623,1.1625,68200002.0
2006-01-02 17:13:00,1.16237,1.16238,1.16237,1.16238,41500000.0
2006-01-02 17:14:00,1.16236,1.16251,1.16236,1.16244,48900000.0
2006-01-02 17:15:00,1.16234,1.16243,1.16234,1.16243,108500002.0
2006-01-02 17:16:00,1.16246,1.16246,1.16235,1.16235,83099999.0
2006-01-02 17:17:00,1.16248,1.16248,1.16228,1.16232,125400000.0
2006-01-02 17:18:00,1.16238,1.16244,1.16232,1.16242,108499999.0
2006-01-02 17:19:00,1.16235,1.16244,1.16235,1.16238,113099997.0
2006-01-02 17:20:00,1.16233,1.16245,1.1623,1.16241,214699997.0
2006-01-02 17:21:00,1.16241,1.16241,1.16232,1.16238,64500000.0
2006-01-02 17:22:00,1.16241,1.16248,1.16227,1.16233,96599999.0
2006-01-02 17:23:00,1.16248,1.16248,1.16228,1.16234,97899999.0
2006-01-02 17:24:00,1.16232,1.16241,1.16232,1.16241,24099999.0
2006-01-02 17:25:00,1.16246,1.16246,1.1623,1.1624,35500000.0
2006-01-02 17:26:00,1.16238,1.16242,1.16232,1.16236,113599997.0
2006-01-02 17:27:00,1.16244,1.16244,1.16238,1.16244,121899998.0
2006-01-02 17:28:00,1.16237,1.16246,1.16233,1.16244,143599999.0
2006-01-02 17:29:00,1.16239,1.16242,1.16234,1.16234,25800000.0
2006-01-02 17:30:00,1.16238,1.16252,1.16233,1.16247,134700002.0
2006-01-02 17:31:00,1.16247,1.16247,1.1623,1.16245,83400000.0
2006-01-02 17:32:00,1.16243,1.16243,1.16231,1.16239,77000000.0
2006-01-02 17:33:00,1.16238,1.16238,1.16237,1.16237,41500002.0
2006-01-02 17:34:00,1.16238,1.1624,1.16231,1.16239,134600000.0
2006-01-02 17:35:00,1.16237,1.16245,1.16234,1.16235,173199998.0
2006-01-02 17:36:00,1.1625,1.1625,1.16227,1.16231,93099999.0
2006-01-02 17:37:00,1.16237,1.16248,1.16233,1.16233,104300001.0
2006-01-02 17:38:00,1.16236,1.16247,1.16236,1.16243,89599998.0
2006-01-02 17:39:00,1.16238,1.16244,1.16229,1.1624,149000001.0
2006-01-02 17:40:00,1.16232,1.16249,1.16232,1.16238,126799998.0
2006-01-02 17:41:00,1.16241,1.16243,1.1623,1.16238,145900003.0
2006-01-02 17:42:00,1.16244,1.16246,1.16235,1.16235,117099999.0
2006-01-02 17:43:00,1.1624,1.16246,1.16232,1.16246,90199999.0
2006-01-02 17:44:00,1.16242,1.16244,1.16228,1.16244,179000003.0
2006-01-02 17:45:00,1.16238,1.16248,1.16228,1.16248,50800000.0
2006-01-02 17:46:00,1.16241,1.16245,1.16234,1.1624,101700000.0
2006-01-02 17:47:00,1.16241,1.16245,1.16231,1.1624,99500000.0
2006-01-02 17:48:00,1.16237,1.16246,1.16233,1.16233,82600000.0
2006-01-02 17:49:00,1.16235,1.16245,1.16233,1.16234,87100000.0
2006-01-02 17:50:00,1.16245,1.16245,1.1623,1.1623,27999999.0
2006-01-02 17:51:00,1.16241,1.16243,1.16227,1.16235,106299998.0
2006-01-02 17:52:00,1.16237,1.16251,1.16235,1.16243,129000000.0
2006-01-02 17:53:00,1.16238,1.16238,1.16228,1.16228,80599999.0
2006-01-02 17:54:00,1.16237,1.16248,1.16237,1.16246,60699999.0
2006-01-02 17:55:00,1.16242,1.16248,1.16236,1.16236,137199998.0
2006-01-02 17:56:00,1.16232,1.1625,1.16232,1.1625,66300001.0
2006-01-02 17:57:00,1.16251,1.16251,1.16232,1.16232,198099999.0
2006-01-02 17:58:00,1.16241,1.16247,1.16235,1.16247,148100003.0
2006-01-02 17:59:00,1.16238,1.16245,1.16234,1.16234,156800001.0
2006-01-02 18:00:00,1.1625,1.16251,1.1623,1.16238,119200002.0
2006-01-02 18:01:00,1.16241,1.16251,1.16234,1.16237,562699997.0
2006-01-02 18:02:00,1.16244,1.1625,1.1623,1.1623,843699994.0
2006-01-02 18:03:00,1.16231,1.16249,1.16231,1.16248,794800002.0
2006-01-02 18:04:00,1.1624,1.16259,1.16235,1.16243,698699996.0
2006-01-02 18:05:00,1.16246,1.16249,1.16231,1.16249,913899998.0
2006-01-02 18:06:00,1.16247,1.16247,1.16227,1.1624,567900000.0
2006-01-02 18:07:00,1.1624,1.16251,1.16232,1.1624,963699998.0
2006-01-02 18:08:00,1.16234,1.16254,1.16232,1.16238,751999998.0
2006-01-02 18:09:00,1.1624,1.16244,1.16232,1.16233,400699999.0
2006-01-02 18:10:00,1.16241,1.16253,1.16231,1.16243,681700003.0
2006-01-02 18:11:00,1.16244,1.16244,1.16221,1.16242,870599994.0
2006-01-02 18:12:00,1.1625,1.1625,1.1624,1.16243,160300003.0
2006-01-02 18:13:00,1.16247,1.16247,1.16228,1.16245,231899997.0
2006-01-02 18:14:00,1.16246,1.16246,1.16232,1.1624,382900000.0
2006-01-02 18:15:00,1.16233,1.16252,1.16226,1.16227,468200000.0
2006-01-02 18:16:00,1.16225,1.16247,1.16225,1.16247,283400001.0
2006-01-02 18:17:00,1.16242,1.16254,1.16235,1.16238,934300004.0
2006-01-02 18:18:00,1.1624,1.1625,1.16228,1.16228,506199997.0
2006-01-02 18:19:00,1.16238,1.16251,1.16234,1.16234,119300000.0
2006-01-02 18:20:00,1.16239,1.16255,1.16236,1.16243,574000003.0
2006-01-02 18:21:00,1.16245,1.16245,1.16226,1.16226,117299998.0
2006-01-02 18:22:00,1.16233,1.16249,1.16233,1.16244,208099999.0
2006-01-02 18:23:00,1.16247,1.16251,1.16234,1.16242,409899999.0
2006-01-02 18:24:00,1.16235,1.16247,1.16232,1.16244,653700004.0
2006-01-02 18:25:00,1.16242,1.16249,1.16228,1.16247,521500008.0
2006-01-02 18:26:00,1.1624,1.16248,1.16227,1.16227,896900004.0
2006-01-02 18:27:00,1.16233,1.16244,1.16231,1.16231,659100006.0
2006-01-02 18:28:00,1.16229,1.1625,1.16228,1.16242,360199998.0
2006-01-02 18:29:00,1.1624,1.16244,1.16232,1.1624,280799998.0
2006-01-02 18:30:00,1.16242,1.16246,1.1623,1.16242,1019900003.0
2006-01-02 18:31:00,1.16239,1.16247,1.16228,1.16237,515299997.0
2006-01-02 18:32:00,1.16238,1.1625,1.16231,1.1624,409300003.0
2006-01-02 18:33:00,1.16248,1.16255,1.16236,1.16243,425600003.0
2006-01-02 18:34:00,1.16235,1.16247,1.16235,1.16244,327700000.0
2006-01-02 18:35:00,1.16244,1.16244,1.16229,1.16239,526100005.0
2006-01-02 18:36:00,1.1624,1.16251,1.16231,1.1624,365900005.0
2006-01-02 18:37:00,1.16241,1.16241,1.16231,1.16233,116199999.0
2006-01-02 18:38:00,1.16247,1.16247,1.1623,1.1624,302700002.0
2006-01-02 18:39:00,1.16238,1.16245,1.16235,1.1624,143800003.0
2006-01-02 18:40:00,1.1624,1.16249,1.16232,1.1624,645500004.0
2006-01-02 18:41:00,1.16239,1.16248,1.16226,1.16227,239299997.0
2006-01-02 18:42:00,1.16237,1.16255,1.16228,1.16246,358299999.0
2006-01-02 18:43:00,1.16238,1.1625,1.1623,1.1623,438200007.0
2006-01-02 18:44:00,1.16231,1.1625,1.16227,1.1624,231699998.0
2006-01-02 18:45:00,1.16244,1.16249,1.1623,1.16237,514300002.0
2006-01-02 18:46:00,1.16241,1.1625,1.16236,1.16241,360200004.0
2006-01-02 18:47:00,1.16229,1.1625,1.16229,1.1624,103100000.0
2006-01-02 18:48:00,1.16251,1.16251,1.16232,1.16232,69700000.0
2006-01-02 18:49:00,1.16247,1.16247,1.16237,1.16239,140000002.0
2006-01-02 18:50:00,1.16233,1.16247,1.16233,1.16246,158499998.0
2006-01-02 18:51:00,1.16233,1.16247,1.16233,1.16239,142800000.0
2006-01-02 18:52:00,1.16234,1.16246,1.16234,1.1624,138700001.0
2006-01-02 18:53:00,1.16247,1.16247,1.16228,1.16229,436500001.0
2006-01-02 18:54:00,1.16234,1.16236,1.16226,1.16235,200700002.0
2006-01-02 18:55:00,1.16235,1.16245,1.16228,1.16237,527599998.0
2006-01-02 18:56:00,1.16231,1.16244,1.16231,1.16231,259499999.0
2006-01-02 18:57:00,1.16232,1.1625,1.16232,1.16243,284399998.0
2006-01-02 18:58:00,1.1624,1.16251,1.16238,1.16238,189000003.0
2006-01-02 18:59:00,1.1624,1.16244,1.16225,1.16225,548200002.0
2006-01-02 19:00:00,1.16233,1.16247,1.16227,1.16234,314900006.0
2006-01-02 19:01:00,1.16237,1.16246,1.16235,1.16235,85100001.0
2006-01-02 19:02:00,1.16233,1.16244,1.16231,1.16234,201699999.0
2006-01-02 19:03:00,1.16233,1.1625,1.16233,1.16235,473900000.0
2006-01-02 19:04:00,1.16233,1.16247,1.16226,1.16228,184700001.0
2006-01-02 19:05:00,1.16235,1.16242,1.16227,1.16238,461499998.0
2006-01-02 19:06:00,1.16243,1.16251,1.1623,1.1623,443899999.0
2006-01-02 19:07:00,1.16238,1.16249,1.16237,1.16245,123500002.0
2006-01-02 19:08:00,1.16247,1.16247,1.16225,1.1624,687600006.0
2006-01-02 19:09:00,1.16243,1.16247,1.16226,1.16226,654399998.0
2006-01-02 19:10:00,1.16234,1.16248,1.16234,1.16243,99899999.0
2006-01-02 19:11:00,1.16242,1.16246,1.16228,1.16236,324600001.0
2006-01-02 19:12:00,1.16245,1.16248,1.16225,1.1624,152599999.0
2006-01-02 19:13:00,1.1624,1.1624,1.16227,1.16235,243499998.0
2006-01-02 19:14:00,1.16233,1.16252,1.16233,1.16244,373200001.0
2006-01-02 19:15:00,1.1624,1.16247,1.1623,1.16247,395499994.0
2006-01-02 19:16:00,1.16245,1.16245,1.1623,1.1623,267700001.0
2006-01-02 19:17:00,1.16245,1.16252,1.16233,1.16246,239600001.0
2006-01-02 19:18:00,1.16244,1.16254,1.16235,1.16239,592000007.0
2006-01-02 19:19:00,1.16225,1.16248,1.16225,1.16238,143599998.0
2006-01-02 19:20:00,1.16233,1.16245,1.16233,1.16243,153899997.0
2006-01-02 19:21:00,1.16238,1.16246,1.16235,1.16246,262899995.0
2006-01-02 19:22:00,1.16247,1.16247,1.1623,1.16238,259500000.0
2006-01-02 19:23:00,1.16234,1.16243,1.16234,1.16243,4300000.0
2006-01-02 19:24:00,1.16241,1.16244,1.1623,1.16235,121299999.0
2006-01-02 19:25:00,1.16239,1.16245,1.16236,1.16242,100699999.0
2006-01-02 19:26:00,1.16242,1.16246,1.16227,1.16234,173800000.0
2006-01-02 19:27:00,1.16237,1.16245,1.16227,1.16235,383099999.0
2006-01-02 19:28:00,1.1624,1.16248,1.16239,1.16248,123300001.0
2006-01-02 19:29:00,1.16245,1.16245,1.16232,1.16238,100000001.0
2006-01-02 19:30:00,1.16238,1.16247,1.16234,1.16234,173999998.0
2006-01-02 19:31:00,1.16234,1.16247,1.16234,1.16247,149000000.0
2006-01-02 19:32:00,1.1625,1.1625,1.16232,1.16245,143600001.0
2006-01-02 19:33:00,1.16234,1.16246,1.16229,1.16242,337599999.0
2006-01-02 19:34:00,1.16234,1.16245,1.16232,1.16242,155100001.0
2006-01-02 19:35:00,1.16235,1.16244,1.16235,1.16235,89299999.0
2006-01-02 19:36:00,1.16238,1.16254,1.16231,1.16234,89100000.0
2006-01-02 19:37:00,1.16244,1.16246,1.16226,1.16245,509400003.0
2006-01-02 19:38:00,1.16247,1.16253,1.16231,1.16235,198799998.0
2006-01-02 19:39:00,1.16226,1.16248,1.16226,1.16232,427000004.0
2006-01-02 19:40:00,1.16237,1.16252,1.16235,1.16237,161100000.0
2006-01-02 19:41:00,1.1624,1.16245,1.16235,1.16235,166599998.0
2006-01-02 19:42:00,1.16233,1.1625,1.16233,1.1625,269299997.0
2006-01-02 19:43:00,1.16255,1.16255,1.1624,1.1624,159699999.0
2006-01-02 19:44:00,1.16235,1.16244,1.16232,1.16232,72200000.0
2006-01-02 19:45:00,1.16239,1.16248,1.16237,1.16244,104900000.0
2006-01-02 19:46:00,1.16231,1.16248,1.16231,1.1624,184100002.0
2006-01-02 19:47:00,1.16245,1.16245,1.16233,1.16241,83800001.0
2006-01-02 19:48:00,1.16237,1.16243,1.16237,1.16243,19200000.0
2006-01-02 19:49:00,1.16245,1.16251,1.16234,1.16234,296700000.0
2006-01-02 19:50:00,1.16242,1.1625,1.1623,1.16239,94500001.0
2006-01-02 19:51:00,1.16235,1.16246,1.16226,1.16246,60600001.0
2006-01-02 19:52:00,1.16245,1.16245,1.16234,1.16234,138000002.0
2006-01-02 19:53:00,1.16232,1.1625,1.16232,1.16239,317500004.0
2006-01-02 19:54:00,1.16245,1.16245,1.16233,1.16238,72599999.0
2006-01-02 19:55:00,1.16246,1.16246,1.16232,1.16232,103899999.0
2006-01-02 19:56:00,1.16247,1.16247,1.16226,1.16233,193900000.0
2006-01-02 19:57:00,1.16226,1.16242,1.16226,1.16239,180600002.0
2006-01-02 19:58:00,1.16247,1.16247,1.16231,1.16239,130599998.0
2006-01-02 19:59:00,1.1624,1.16243,1.1623,1.16235,227800001.0
2006-01-02 20:00:00,1.16242,1.16253,1.16242,1.16242,63200002.0
2006-01-02 20:01:00,1.16237,1.16251,1.16237,1.16251,93600000.0
2006-01-02 20:02:00,1.16242,1.16248,1.16235,1.16235,185600001.0
2006-01-02 20:03:00,1.16235,1.1625,1.16231,1.16236,581299999.0
2006-01-02 20:04:00,1.16238,1.16246,1.16231,1.16231,300500007.0
2006-01-02 20:05:00,1.16233,1.16253,1.16233,1.16235,67799999.0
2006-01-02 20:06:00,1.16232,1.16243,1.16232,1.1624,74400000.0
2006-01-02 20:07:00,1.1624,1.16249,1.16233,1.16239,157700002.0
2006-01-02 20:08:00,1.16247,1.16251,1.16234,1.16248,378199997.0
2006-01-02 20:09:00,1.16242,1.16256,1.16238,1.16245,340900001.0
2006-01-02 20:10:00,1.16238,1.16247,1.1623,1.16241,135400002.0
2006-01-02 20:11:00,1.16249,1.16249,1.16235,1.1624,169500003.0
2006-01-02 20:12:00,1.16239,1.1625,1.16234,1.1624,467999997.0
2006-01-02 20:13:00,1.16236,1.16247,1.16235,1.16247,122100000.0
2006-01-02 20:14:00,1.16242,1.16247,1.1624,1.16242,118700000.0
2006-01-02 20:15:00,1.16246,1.16251,1.16234,1.16245,478299996.0
2006-01-02 20:16:00,1.16248,1.16249,1.1623,1.16231,560600002.0
2006-01-02 20:17:00,1.1623,1.16257,1.16226,1.16245,298299995.0
2006-01-02 20:18:00,1.16241,1.1625,1.16241,1.1625,192400000.0
2006-01-02 20:19:00,1.16241,1.1625,1.16233,1.16242,92300000.0
2006-01-02 20:20:00,1.16241,1.16252,1.16232,1.16232,375300003.0
2006-01-02 20:21:00,1.16238,1.16249,1.16231,1.16238,325000000.0
2006-01-02 20:22:00,1.16251,1.16251,1.16234,1.16239,357799993.0
2006-01-02 20:23:00,1.16235,1.16248,1.16233,1.16245,465100002.0
2006-01-02 20:24:00,1.16247,1.16247,1.1623,1.16242,357400002.0
2006-01-02 20:25:00,1.16238,1.1624,1.16235,1.16236,127800002.0
2006-01-02 20:26:00,1.16235,1.16237,1.16229,1.16231,320899999.0
2006-01-02 20:27:00,1.16228,1.16254,1.16228,1.16245,134099999.0
2006-01-02 20:28:00,1.16235,1.16249,1.16235,1.16247,667099992.0
2006-01-02 20:29:00,1.16242,1.16244,1.16228,1.16228,465000005.0
2006-01-02 20:30:00,1.16233,1.16244,1.16229,1.16232,395899997.0
2006-01-02 20:31:00,1.16239,1.16249,1.16235,1.16235,442600002.0
2006-01-02 20:32:00,1.16232,1.16244,1.16232,1.1624,388500002.0
2006-01-02 20:33:00,1.16235,1.16247,1.16231,1.16244,358900000.0
2006-01-02 20:34:00,1.16244,1.16244,1.16239,1.16244,129900002.0
2006-01-02 20:35:00,1.1625,1.1625,1.1623,1.1624,210500000.0
2006-01-02 20:36:00,1.1624,1.16248,1.16226,1.16248,339600000.0
2006-01-02 20:37:00,1.16237,1.16241,1.16228,1.16235,225300001.0
2006-01-02 20:38:00,1.16235,1.16244,1.16228,1.16232,346500001.0
2006-01-02 20:39:00,1.16232,1.16251,1.16229,1.16251,596900006.0
2006-01-02 20:40:00,1.16252,1.16252,1.16226,1.16226,290000001.0
2006-01-02 20:41:00,1.16229,1.16245,1.16229,1.1624,588799999.0
2006-01-02 20:42:00,1.16234,1.16245,1.16232,1.16239,302200001.0
2006-01-02 20:43:00,1.16244,1.16246,1.16234,1.16246,256800002.0
2006-01-02 20:44:00,1.16236,1.16245,1.1623,1.16245,123800000.0
2006-01-02 20:45:00,1.16246,1.16248,1.16233,1.16233,286899999.0
2006-01-02 20:46:00,1.16226,1.16244,1.16226,1.16244,292600002.0
2006-01-02 20:47:00,1.16252,1.16252,1.16232,1.1625,164600002.0
2006-01-02 20:48:00,1.16247,1.1625,1.16237,1.16239,74999998.0
2006-01-02 20:49:00,1.1624,1.16251,1.16238,1.16245,463899997.0
2006-01-02 20:50:00,1.16232,1.16245,1.16232,1.1624,104999999.0
2006-01-02 20:51:00,1.16246,1.1625,1.16244,1.16246,88600001.0
2006-01-02 20:52:00,1.1625,1.1625,1.1624,1.16245,127699998.0
2006-01-02 20:53:00,1.16248,1.16249,1.16238,1.16243,195000000.0
2006-01-02 20:54:00,1.16244,1.16244,1.16227,1.16227,461699995.0
2006-01-02 20:55:00,1.16243,1.16246,1.16232,1.16232,266800003.0
2006-01-02 20:56:00,1.16241,1.16246,1.16233,1.16245,551299998.0
2006-01-02 20:57:00,1.16247,1.16248,1.16234,1.16245,504300005.0
2006-01-02 20:58:00,1.16235,1.16252,1.16235,1.16243,411299996.0
2006-01-02 20:59:00,1.1623,1.16245,1.1623,1.16244,313399999.0
2006-01-02 21:00:00,1.16237,1.16254,1.16234,1.16234,1112300006.0
2006-01-02 21:01:00,1.16237,1.16249,1.1623,1.16245,559899998.0
2006-01-02 21:02:00,1.16234,1.16243,1.16227,1.16227,181100000.0
2006-01-02 21:03:00,1.16242,1.16244,1.1623,1.16243,358900000.0
2006-01-02 21:04:00,1.16247,1.1625,1.16236,1.16238,815900007.0
2006-01-02 21:05:00,1.16239,1.16254,1.16231,1.16242,801499995.0
2006-01-02 21:06:00,1.1624,1.16249,1.16239,1.16241,127300001.0
2006-01-02 21:07:00,1.16238,1.16245,1.16224,1.16232,737100002.0
2006-01-02 21:08:00,1.16238,1.16251,1.16231,1.16251,153700003.0
2006-01-02 21:09:00,1.16235,1.1625,1.16232,1.16247,119400001.0
2006-01-02 21:10:00,1.16242,1.16247,1.1623,1.16247,320600003.0
2006-01-02 21:11:00,1.16247,1.16247,1.16227,1.16227,370699997.0
2006-01-02 21:12:00,1.16238,1.16246,1.16231,1.1624,352600000.0
2006-01-02 21:13:00,1.1624,1.1624,1.16225,1.16225,397400000.0
2006-01-02 21:14:00,1.1624,1.16244,1.16228,1.16235,207399998.0
2006-01-02 21:15:00,1.16237,1.16241,1.16236,1.16236,112200001.0
2006-01-02 21:16:00,1.16224,1.16237,1.16224,1.1623,188400004.0
2006-01-02 21:17:00,1.1624,1.1624,1.1623,1.1624,100700000.0
2006-01-02 21:18:00,1.16242,1.16246,1.16235,1.1624,199400000.0
2006-01-02 21:19:00,1.16233,1.16242,1.16227,1.16242,138400001.0
2006-01-02 21:20:00,1.1624,1.1624,1.16228,1.16234,132200001.0
2006-01-02 21:21:00,1.16241,1.16241,1.16229,1.16232,175000001.0
2006-01-02 21:22:00,1.1623,1.16238,1.16227,1.16227,82599999.0
2006-01-02 21:23:00,1.16234,1.16251,1.16234,1.16251,145700003.0
2006-01-02 21:24:00,1.16233,1.16242,1.16226,1.16237,72499999.0
2006-01-02 21:25:00,1.16244,1.16244,1.16232,1.16238,82099998.0
2006-01-02 21:26:00,1.16233,1.16249,1.16233,1.16241,38899999.0
2006-01-02 21:27:00,1.16246,1.16246,1.1623,1.16238,143699999.0
2006-01-02 21:28:00,1.16242,1.16249,1.16235,1.1624,358099999.0
2006-01-02 21:29:00,1.16248,1.16248,1.16227,1.16227,222200000.0
2006-01-02 21:30:00,1.16234,1.16237,1.16232,1.16232,69000001.0
2006-01-02 21:31:00,1.16234,1.16247,1.16234,1.16247,37600000.0
2006-01-02 21:32:00,1.1624,1.16245,1.16229,1.16239,344999999.0
2006-01-02 21:33:00,1.16239,1.1625,1.16236,1.16237,147699999.0
2006-01-02 21:34:00,1.16245,1.16245,1.16235,1.16239,100299998.0
2006-01-02 21:35:00,1.16246,1.16246,1.16237,1.1624,93199998.0
2006-01-02 21:36:00,1.16231,1.16248,1.16231,1.16243,78500000.0
2006-01-02 21:37:00,1.16241,1.16246,1.16229,1.16238,143300003.0
2006-01-02 21:38:00,1.16233,1.16247,1.16232,1.16232,112000003.0
2006-01-02 21:39:00,1.16234,1.16247,1.16233,1.16233,290200000.0
2006-01-02 21:40:00,1.1624,1.16246,1.16229,1.16235,204300003.0
2006-01-02 21:41:00,1.16237,1.16239,1.16234,1.16239,117300002.0
2006-01-02 21:42:00,1.16237,1.16244,1.16235,1.16235,77500000.0
2006-01-02 21:43:00,1.16243,1.16245,1.16234,1.1624,113500001.0
2006-01-02 21:44:00,1.16242,1.16242,1.16234,1.16234,109900002.0
2006-01-02 21:45:00,1.16233,1.16248,1.16233,1.16248,129500001.0
2006-01-02 21:46:00,1.16247,1.16247,1.16233,1.16237,177000001.0
2006-01-02 21:47:00,1.16247,1.16247,1.16235,1.16243,285500003.0
2006-01-02 21:48:00,1.16241,1.16243,1.16233,1.1624,111199999.0
2006-01-02 21:49:00,1.16237,1.16243,1.16233,1.16233,24700000.0
2006-01-02 21:50:00,1.1623,1.16241,1.1623,1.16232,63099999.0
2006-01-02 21:51:00,1.16238,1.16241,1.1623,1.1624,144699996.0
2006-01-02 21:52:00,1.16234,1.16245,1.16234,1.16235,73200001.0
2006-01-02 21:53:00,1.16233,1.16247,1.16233,1.1624,176499997.0
2006-01-02 21:54:00,1.16233,1.16255,1.16233,1.16243,146899999.0
2006-01-02 21:55:00,1.16245,1.16245,1.16237,1.16245,86900000.0
2006-01-02 21:56:00,1.16242,1.16249,1.16233,1.16242,66699999.0
2006-01-02 21:57:00,1.16233,1.16248,1.1623,1.16248,68199999.0
2006-01-02 21:58:00,1.16241,1.16245,1.16239,1.16241,59500001.0
2006-01-02 21:59:00,1.1622,1.16245,1.1622,1.16232,159200001.0
2006-01-02 22:00:00,1.16238,1.16245,1.16226,1.16226,204700002.0
2006-01-02 22:01:00,1.16232,1.16246,1.16232,1.16236,90100000.0
2006-01-02 22:02:00,1.16232,1.16249,1.16226,1.16234,434400003.0
2006-01-02 22:03:00,1.16242,1.16246,1.16232,1.16234,131500003.0
2006-01-02 22:04:00,1.1624,1.16251,1.16237,1.16242,95599999.0
2006-01-02 22:05:00,1.16246,1.16246,1.1624,1.16242,67300000.0
2006-01-02 22:06:00,1.16236,1.1625,1.16233,1.16239,200600001.0
2006-01-02 22:07:00,1.1624,1.16241,1.16236,1.16239,111200001.0
2006-01-02 22:08:00,1.16245,1.16251,1.16237,1.1624,158300002.0
2006-01-02 22:09:00,1.16226,1.16248,1.16226,1.16246,162900002.0
2006-01-02 22:10:00,1.16236,1.16249,1.16234,1.1624,63800000.0
2006-01-02 22:11:00,1.16246,1.16246,1.16237,1.16245,30000000.0
2006-01-02 22:12:00,1.16248,1.16248,1.16231,1.16231,152000002.0
2006-01-02 22:13:00,1.16234,1.16245,1.16234,1.16244,104999999.0
2006-01-02 22:14:00,1.16252,1.16252,1.16233,1.16242,113399998.0
2006-01-02 22:15:00,1.16249,1.16252,1.16238,1.16238,181499999.0
2006-01-02 22:16:00,1.16238,1.16256,1.16234,1.16256,91700002.0
2006-01-02 22:17:00,1.16245,1.16245,1.16233,1.16244,42400000.0
2006-01-02 22:18:00,1.16247,1.16249,1.16236,1.16243,126399999.0
2006-01-02 22:19:00,1.16234,1.16244,1.16234,1.16242,104300002.0
2006-01-02 22:20:00,1.16238,1.1625,1.16237,1.1625,40900000.0
2006-01-02 22:21:00,1.16251,1.16251,1.16234,1.16235,252700007.0
2006-01-02 22:22:00,1.16242,1.16242,1.16234,1.16234,199100001.0
2006-01-02 22:23:00,1.16247,1.16247,1.16235,1.1624,145699999.0
2006-01-02 22:24:00,1.16239,1.16247,1.16236,1.16245,195299998.0
2006-01-02 22:25:00,1.16243,1.16244,1.16236,1.16237,179600003.0
2006-01-02 22:26:00,1.16234,1.16249,1.16234,1.16241,39800000.0
2006-01-02 22:27:00,1.16238,1.16251,1.16233,1.1624,415600001.0
2006-01-02 22:28:00,1.1623,1.16245,1.1623,1.16245,56700000.0
2006-01-02 22:29:00,1.16249,1.16252,1.16229,1.16235,231400000.0
2006-01-02 22:30:00,1.16228,1.16243,1.16228,1.16243,64800000.0
2006-01-02 22:31:00,1.16248,1.16248,1.16229,1.16229,105700001.0
2006-01-02 22:32:00,1.1624,1.1624,1.16225,1.16238,125500001.0
2006-01-02 22:33:00,1.16237,1.16239,1.16228,1.16239,210600003.0
2006-01-02 22:34:00,1.16236,1.16248,1.16226,1.16247,362600001.0
2006-01-02 22:35:00,1.16246,1.1625,1.16233,1.16238,171900001.0
2006-01-02 22:36:00,1.16237,1.16241,1.16228,1.16241,90900001.0
2006-01-02 22:37:00,1.16233,1.16244,1.1623,1.16232,170899998.0
2006-01-02 22:38:00,1.16225,1.16249,1.16225,1.16247,80200000.0
2006-01-02 22:39:00,1.1625,1.1625,1.16233,1.16234,207999995.0
2006-01-02 22:40:00,1.1624,1.16245,1.1624,1.16242,50300000.0
2006-01-02 22:41:00,1.16242,1.16242,1.1623,1.1623,14700000.0
2006-01-02 22:42:00,1.16233,1.16249,1.16233,1.16235,105800002.0
2006-01-02 22:43:00,1.16235,1.16246,1.16224,1.1624,403600002.0
2006-01-02 22:44:00,1.1623,1.16242,1.16226,1.16226,134400002.0
2006-01-02 22:45:00,1.1624,1.16247,1.16235,1.16247,106800001.0
2006-01-02 22:46:00,1.16246,1.16249,1.16226,1.16239,99699999.0
2006-01-02 22:47:00,1.16233,1.16244,1.16226,1.16238,81300003.0
2006-01-02 22:48:00,1.16233,1.16243,1.1623,1.1623,156400000.0
2006-01-02 22:49:00,1.16239,1.16242,1.16233,1.16241,74099999.0
2006-01-02 22:50:00,1.16242,1.16245,1.16232,1.16234,79300000.0
2006-01-02 22:51:00,1.16243,1.16246,1.1623,1.16244,119400001.0
2006-01-02 22:52:00,1.16236,1.16246,1.16226,1.16232,131200000.0
2006-01-02 22:53:00,1.16225,1.16241,1.16225,1.16241,115900001.0
2006-01-02 22:54:00,1.16237,1.16244,1.16233,1.16235,135600002.0
2006-01-02 22:55:00,1.16248,1.16252,1.16227,1.16241,193300001.0
2006-01-02 22:56:00,1.1623,1.16238,1.1623,1.16238,88300002.0
2006-01-02 22:57:00,1.16232,1.16238,1.16229,1.16232,196999997.0
2006-01-02 22:58:00,1.16238,1.16245,1.16222,1.16245,97000000.0
2006-01-02 22:59:00,1.1624,1.1624,1.162,1.1622,151300005.0
2006-01-02 23:00:00,1.16217,1.16251,1.16217,1.16251,154500000.0
2006-01-02 23:01:00,1.16241,1.16244,1.16232,1.16238,124099997.0
2006-01-02 23:02:00,1.16237,1.16245,1.16228,1.16245,110300000.0
2006-01-02 23:03:00,1.16247,1.16247,1.16238,1.16238,44600001.0
2006-01-02 23:04:00,1.16235,1.16242,1.16231,1.16234,74000000.0
2006-01-02 23:05:00,1.16234,1.16245,1.16232,1.16238,134300003.0
2006-01-02 23:06:00,1.16247,1.16247,1.16224,1.16238,169299997.0
2006-01-02 23:07:00,1.16232,1.16255,1.16226,1.16255,142399998.0
2006-01-02 23:08:00,1.16252,1.16252,1.1623,1.16246,140899999.0
2006-01-02 23:09:00,1.16242,1.16246,1.16231,1.16244,121700003.0
2006-01-02 23:10:00,1.16245,1.16245,1.16233,1.16235,127300000.0
2006-01-02 23:11:00,1.16231,1.16252,1.16231,1.1624,116999998.0
2006-01-02 23:12:00,1.16238,1.16247,1.16231,1.16247,50399998.0
2006-01-02 23:13:00,1.16248,1.16248,1.16234,1.16238,133600002.0
2006-01-02 23:14:00,1.16228,1.16247,1.16228,1.16247,63100002.0
2006-01-02 23:15:00,1.16254,1.16254,1.16233,1.16247,98800000.0
2006-01-02 23:16:00,1.16242,1.16245,1.16234,1.1624,139700005.0
2006-01-02 23:17:00,1.16236,1.16248,1.16235,1.16237,70299999.0
2006-01-02 23:18:00,1.16242,1.16248,1.16235,1.16235,36800000.0
2006-01-02 23:19:00,1.16238,1.16246,1.16233,1.16246,45700000.0
2006-01-02 23:20:00,1.16246,1.16246,1.16229,1.16241,84000000.0
2006-01-02 23:21:00,1.16242,1.16244,1.1623,1.16244,68399999.0
2006-01-02 23:22:00,1.16235,1.16251,1.16232,1.16241,127699999.0
2006-01-02 23:23:00,1.16239,1.16247,1.16229,1.16247,123299999.0
2006-01-02 23:24:00,1.1624,1.16249,1.16228,1.16238,125500001.0
2006-01-02 23:25:00,1.16241,1.16245,1.1623,1.1623,179900001.0
2006-01-02 23:26:00,1.16227,1.16244,1.16227,1.16232,59099999.0
2006-01-02 23:27:00,1.16242,1.16245,1.16237,1.1624,75000000.0
2006-01-02 23:28:00,1.16247,1.16251,1.1623,1.16237,85100000.0
2006-01-02 23:29:00,1.16247,1.16248,1.16236,1.16236,73800001.0
2006-01-02 23:30:00,1.16239,1.16245,1.16236,1.16244,89700000.0
2006-01-02 23:31:00,1.16238,1.16247,1.1623,1.16247,91299997.0
2006-01-02 23:32:00,1.1625,1.1625,1.16237,1.1624,126800002.0
2006-01-02 23:33:00,1.16231,1.16246,1.16231,1.16245,70600000.0
2006-01-02 23:34:00,1.16232,1.16252,1.16232,1.16252,37600001.0
2006-01-02 23:35:00,1.16235,1.16244,1.1623,1.1624,118199999.0
2006-01-02 23:36:00,1.16232,1.16245,1.16229,1.16245,70800001.0
2006-01-02 23:37:00,1.16236,1.16246,1.16235,1.16235,95000000.0
2006-01-02 23:38:00,1.16242,1.1625,1.16232,1.16232,55200000.0
2006-01-02 23:39:00,1.16238,1.16248,1.16232,1.1624,90600000.0
2006-01-02 23:40:00,1.16245,1.16245,1.16228,1.16243,37200000.0
2006-01-02 23:41:00,1.16238,1.1625,1.16236,1.16238,69800000.0
2006-01-02 23:42:00,1.1624,1.16246,1.16227,1.16245,133000004.0
2006-01-02 23:43:00,1.16248,1.16248,1.16234,1.16234,27700000.0
2006-01-02 23:44:00,1.16242,1.16248,1.16233,1.16239,186700003.0
2006-01-02 23:45:00,1.16246,1.16246,1.1623,1.16245,123000000.0
2006-01-02 23:46:00,1.16242,1.16244,1.16229,1.16229,77700002.0
2006-01-02 23:47:00,1.16242,1.16249,1.16233,1.16237,126599998.0
2006-01-02 23:48:00,1.16246,1.16246,1.16234,1.16234,122899997.0
2006-01-02 23:49:00,1.16236,1.16243,1.1623,1.16233,106899998.0
2006-01-02 23:50:00,1.16236,1.16246,1.16231,1.16245,142899998.0
2006-01-02 23:51:00,1.1624,1.16244,1.16227,1.16227,86199999.0
2006-01-02 23:52:00,1.16242,1.16247,1.16232,1.16235,98599998.0
2006-01-02 23:53:00,1.16246,1.16251,1.16235,1.16247,96999999.0
2006-01-02 23:54:00,1.16238,1.16238,1.16228,1.16238,92000001.0
2006-01-02 23:55:00,1.16237,1.16253,1.16237,1.16244,52400000.0
2006-01-02 23:56:00,1.16238,1.16244,1.16228,1.16235,186700000.0
2006-01-02 23:57:00,1.16238,1.16238,1.16232,1.16232,6400000.0
2006-01-02 23:58:00,1.16239,1.16248,1.16228,1.16244,112399999.0
2006-01-02 23:59:00,1.16237,1.16248,1.16235,1.16241,70700000.0
2006-01-03 00:00:00,1.16247,1.16249,1.16236,1.16243,119700001.0
2006-01-03 00:01:00,1.16237,1.16243,1.16231,1.16241,127000001.0
2006-01-03 00:02:00,1.16244,1.16245,1.1623,1.16245,209399997.0
2006-01-03 00:03:00,1.16232,1.16248,1.16232,1.16248,4800000.0
2006-01-03 00:04:00,1.16249,1.16249,1.16228,1.16237,91099999.0
2006-01-03 00:05:00,1.1623,1.16247,1.1623,1.16247,54099998.0
2006-01-03 00:06:00,1.16242,1.16247,1.16233,1.16235,125800000.0
2006-01-03 00:07:00,1.16243,1.16243,1.16233,1.16234,51900001.0
2006-01-03 00:08:00,1.16236,1.16251,1.16236,1.16251,74000000.0
2006-01-03 00:09:00,1.1624,1.16251,1.16229,1.16251,140700000.0
2006-01-03 00:10:00,1.16242,1.1625,1.16235,1.16235,39100000.0
2006-01-03 00:11:00,1.16235,1.16244,1.16231,1.16233,102000002.0
2006-01-03 00:12:00,1.1624,1.1624,1.16234,1.16235,83899998.0
2006-01-03 00:13:00,1.1624,1.16244,1.16234,1.16234,84400000.0
2006-01-03 00:14:00,1.16237,1.16244,1.16231,1.16234,142300000.0
2006-01-03 00:15:00,1.1624,1.1625,1.16231,1.16231,83000000.0
2006-01-03 00:16:00,1.16237,1.16244,1.16237,1.16243,39700000.0
2006-01-03 00:17:00,1.16238,1.16248,1.16232,1.16248,97899998.0
2006-01-03 00:18:00,1.1625,1.1625,1.16233,1.16239,109100000.0
2006-01-03 00:19:00,1.16242,1.16249,1.16232,1.16239,143000001.0
2006-01-03 00:20:00,1.16234,1.16247,1.16231,1.16247,109300001.0
2006-01-03 00:21:00,1.16242,1.1625,1.16229,1.16237,132700000.0
2006-01-03 00:22:00,1.1624,1.16249,1.16233,1.16237,108300002.0
2006-01-03 00:23:00,1.16232,1.1625,1.1623,1.1625,180900003.0
2006-01-03 00:24:00,1.1625,1.1625,1.16231,1.16232,82399998.0
2006-01-03 00:25:00,1.16232,1.16244,1.16232,1.16239,84899999.0
2006-01-03 00:26:00,1.16234,1.16241,1.16234,1.16241,118300000.0
2006-01-03 00:27:00,1.16242,1.16246,1.16235,1.16235,109100001.0
2006-01-03 00:28:00,1.16233,1.16248,1.16233,1.16233,97900002.0
2006-01-03 00:29:00,1.16239,1.16249,1.16227,1.16227,127800001.0
2006-01-03 00:30:00,1.1623,1.16253,1.1623,1.16238,125100000.0
2006-01-03 00:31:00,1.16243,1.16247,1.16231,1.16231,109100000.0
2006-01-03 00:32:00,1.16242,1.16246,1.16233,1.16233,59800000.0
2006-01-03 00:33:00,1.16235,1.16243,1.16235,1.16243,27900000.0
2006-01-03 00:34:00,1.16247,1.16251,1.16237,1.16246,65100000.0
2006-01-03 00:35:00,1.16235,1.16247,1.16235,1.16236,53600001.0
2006-01-03 00:36:00,1.16231,1.16252,1.1623,1.16241,59700000.0
2006-01-03 00:37:00,1.16244,1.16244,1.16226,1.16243,68700001.0
2006-01-03 00:38:00,1.16231,1.16243,1.16231,1.16231,42200000.0
2006-01-03 00:39:00,1.16183,1.16236,1.16183,1.16236,60099999.0
2006-01-03 00:40:00,1.16267,1.16273,1.16267,1.1627,76200001.0
2006-01-03 00:41:00,1.1627,1.16275,1.1627,1.16275,20700000.0
2006-01-03 00:42:00,1.16275,1.16275,1.1627,1.1627,12000000.0
2006-01-03 00:43:00,1.1627,1.16275,1.16265,1.16275,112000001.0
2006-01-03 00:44:00,1.16265,1.16273,1.16265,1.1627,99499998.0
2006-01-03 00:45:00,1.1627,1.16275,1.16263,1.1627,96600001.0
2006-01-03 00:46:00,1.16275,1.16275,1.16275,1.16275,8800000.0
2006-01-03 00:47:00,1.1627,1.16275,1.16263,1.1627,92799999.0
2006-01-03 00:48:00,1.1627,1.16275,1.16265,1.16275,97700003.0
2006-01-03 00:49:00,1.1628,1.16291,1.16272,1.16272,87700002.0
2006-01-03 00:50:00,1.16277,1.16277,1.16198,1.16211,173400000.0
2006-01-03 00:51:00,1.16212,1.16221,1.16212,1.16217,51299998.0
2006-01-03 00:52:00,1.1623,1.1623,1.16225,1.16225,57399999.0
2006-01-03 00:53:00,1.16225,1.1623,1.16225,1.1623,17300000.0
2006-01-03 00:54:00,1.16229,1.16229,1.16189,1.16189,155200001.0
2006-01-03 00:55:00,1.16185,1.1622,1.16185,1.1622,70600001.0
2006-01-03 00:56:00,1.16226,1.16226,1.16217,1.1622,95199999.0
2006-01-03 00:57:00,1.1622,1.16231,1.16216,1.16231,85900003.0
2006-01-03 00:58:00,1.16225,1.1623,1.16225,1.1623,40000001.0
2006-01-03 00:59:00,1.1623,1.16235,1.1623,1.1623,123999998.0
2006-01-03 01:00:00,1.1623,1.16238,1.1623,1.16238,86300002.0
2006-01-03 01:01:00,1.16235,1.16235,1.16225,1.1623,137200002.0
2006-01-03 01:02:00,1.1623,1.16235,1.16225,1.1623,91400002.0
2006-01-03 01:03:00,1.16235,1.16235,1.16223,1.16235,56199999.0
2006-01-03 01:04:00,1.16228,1.16231,1.16221,1.16223,73800001.0
2006-01-03 01:05:00,1.16225,1.16225,1.16205,1.1622,129400000.0
2006-01-03 01:06:00,1.16215,1.16215,1.16215,1.16215,34500000.0
2006-01-03 01:07:00,1.1622,1.1622,1.1622,1.1622,12000000.0
2006-01-03 01:08:00,1.1622,1.16233,1.16218,1.16233,121999999.0
2006-01-03 01:09:00,1.16235,1.16235,1.16235,1.16235,800000.0
2006-01-03 01:10:00,1.16232,1.16232,1.16232,1.16232,6400000.0
2006-01-03 01:11:00,1.1623,1.1623,1.1623,1.1623,29500000.0
2006-01-03 01:12:00,1.1623,1.1623,1.1623,1.1623,2400000.0
2006-01-03 01:13:00,1.16225,1.16226,1.16221,1.16225,142800001.0
2006-01-03 01:14:00,1.16225,1.16225,1.16225,1.16225,62099998.0
2006-01-03 01:15:00,1.1623,1.1623,1.16225,1.16225,81900000.0
2006-01-03 01:16:00,1.16228,1.1623,1.16222,1.16225,108700000.0
2006-01-03 01:17:00,1.16235,1.16255,1.16235,1.16255,82600001.0
2006-01-03 01:18:00,1.16265,1.16265,1.16265,1.16265,7200000.0
2006-01-03 01:19:00,1.1626,1.1626,1.1626,1.1626,55199999.0
2006-01-03 01:20:00,1.16257,1.16275,1.16257,1.16275,75000001.0
2006-01-03 01:21:00,1.16278,1.1628,1.16275,1.16275,43000000.0
2006-01-03 01:22:00,1.16285,1.16298,1.16284,1.16292,70400002.0
2006-01-03 01:23:00,1.1629,1.16299,1.16268,1.16284,128400002.0
2006-01-03 01:24:00,1.1628,1.1628,1.16272,1.16272,31400000.0
2006-01-03 01:25:00,1.16286,1.16308,1.16286,1.16308,65400001.0
2006-01-03 01:26:00,1.1631,1.1631,1.1631,1.1631,800000.0
2006-01-03 01:27:00,1.16313,1.16314,1.16311,1.16314,74099999.0
2006-01-03 01:28:00,1.16332,1.16332,1.16331,1.16331,23900001.0
2006-01-03 01:29:00,1.1635,1.16363,1.16347,1.16359,43000000.0
2006-01-03 01:30:00,1.16349,1.16349,1.16348,1.16348,36300001.0
2006-01-03 01:31:00,1.1635,1.1635,1.16345,1.1635,20100000.0
2006-01-03 01:32:00,1.16357,1.16368,1.16357,1.16368,24600000.0
2006-01-03 01:33:00,1.1637,1.1637,1.16368,1.16368,67100000.0
2006-01-03 01:34:00,1.1637,1.1637,1.16365,1.16365,47700002.0
2006-01-03 01:35:00,1.16375,1.16375,1.1637,1.1637,4000000.0
2006-01-03 01:36:00,1.16362,1.16364,1.16333,1.16364,57500000.0
2006-01-03 01:37:00,1.16363,1.16378,1.16358,1.16372,110399997.0
2006-01-03 01:38:00,1.16371,1.16393,1.16371,1.16393,115300000.0
2006-01-03 01:39:00,1.16405,1.16426,1.16405,1.16426,102900000.0
2006-01-03 01:40:00,1.16416,1.1642,1.16399,1.1642,153800000.0
2006-01-03 01:41:00,1.16435,1.16435,1.16432,1.16432,21300000.0
2006-01-03 01:42:00,1.16434,1.16434,1.16431,1.16431,12400000.0
2006-01-03 01:43:00,1.16432,1.16445,1.16431,1.16445,59600000.0
2006-01-03 01:44:00,1.16435,1.16437,1.16428,1.16437,108300002.0
2006-01-03 01:45:00,1.1644,1.1644,1.1644,1.1644,45500001.0
2006-01-03 01:46:00,1.16435,1.16445,1.16435,1.1644,61700000.0
2006-01-03 01:47:00,1.16443,1.16443,1.16443,1.16443,15900000.0
2006-01-03 01:48:00,1.16442,1.16442,1.16432,1.16437,57100000.0
2006-01-03 01:49:00,1.16435,1.1645,1.16435,1.1644,103200000.0
2006-01-03 01:50:00,1.16437,1.16444,1.16431,1.16433,89699999.0
2006-01-03 01:51:00,1.16447,1.16448,1.16437,1.16437,107199998.0
2006-01-03 01:52:00,1.1644,1.16452,1.16439,1.16452,155199998.0
2006-01-03 01:53:00,1.16448,1.16448,1.16443,1.16443,24700000.0
2006-01-03 01:54:00,1.16441,1.16447,1.16438,1.16447,9700000.0
2006-01-03 01:55:00,1.16445,1.16467,1.16437,1.16462,98100000.0
2006-01-03 01:56:00,1.16463,1.16467,1.16463,1.16467,36400001.0
2006-01-03 01:57:00,1.16472,1.16472,1.16452,1.16455,86000000.0
2006-01-03 01:58:00,1.16464,1.16464,1.16459,1.16459,34400000.0
2006-01-03 01:59:00,1.16461,1.16464,1.16461,1.16464,15900000.0
2006-01-03 02:00:00,1.16459,1.16479,1.16459,1.16472,51000001.0
2006-01-03 02:01:00,1.16479,1.16479,1.16469,1.16469,16000000.0
2006-01-03 02:02:00,1.1647,1.16478,1.1647,1.16476,49400000.0
2006-01-03 02:03:00,1.16468,1.16475,1.1646,1.16472,37000000.0
2006-01-03 02:04:00,1.1647,1.1647,1.16467,1.16467,34600000.0
2006-01-03 02:05:00,1.16475,1.16475,1.16463,1.1647,103200001.0
2006-01-03 02:06:00,1.16462,1.16478,1.16462,1.16469,56699998.0
2006-01-03 02:07:00,1.16465,1.16465,1.16453,1.16455,59100000.0
2006-01-03 02:08:00,1.16476,1.16526,1.16476,1.16526,149000001.0
2006-01-03 02:09:00,1.1655,1.16566,1.16545,1.16545,32200000.0
2006-01-03 02:10:00,1.16532,1.16548,1.16525,1.16525,165900001.0
2006-01-03 02:11:00,1.16513,1.16513,1.16495,1.165,118100000.0
2006-01-03 02:12:00,1.16498,1.16498,1.16498,1.16498,20700001.0
2006-01-03 02:13:00,1.16492,1.16493,1.16481,1.16493,121999999.0
2006-01-03 02:14:00,1.165,1.16518,1.16489,1.16518,83900001.0
2006-01-03 02:15:00,1.1653,1.1653,1.1651,1.16523,89300001.0
2006-01-03 02:16:00,1.16528,1.16532,1.16528,1.16532,15100000.0
2006-01-03 02:17:00,1.16543,1.16543,1.16534,1.16536,143800000.0
2006-01-03 02:18:00,1.16536,1.16549,1.16531,1.16538,203700002.0
2006-01-03 02:19:00,1.16534,1.16555,1.16534,1.16549,99800002.0
2006-01-03 02:20:00,1.16547,1.16571,1.16547,1.16565,74100001.0
2006-01-03 02:21:00,1.1656,1.16569,1.16551,1.16553,53800002.0
2006-01-03 02:22:00,1.1655,1.16555,1.16545,1.16555,49400000.0
2006-01-03 02:23:00,1.16547,1.16555,1.1654,1.16555,44500001.0
2006-01-03 02:24:00,1.16552,1.16557,1.16549,1.16552,144600000.0
2006-01-03 02:25:00,1.16542,1.16544,1.16532,1.16542,147900002.0
2006-01-03 02:26:00,1.16547,1.16548,1.16547,1.16548,31400001.0
2006-01-03 02:27:00,1.16558,1.16558,1.16552,1.16552,110300001.0
2006-01-03 02:28:00,1.1655,1.1655,1.1655,1.1655,13600000.0
2006-01-03 02:29:00,1.16545,1.16555,1.16542,1.1655,218700007.0
2006-01-03 02:30:00,1.16552,1.16552,1.1655,1.1655,141900002.0
2006-01-03 02:31:00,1.16547,1.1655,1.1654,1.1654,108899999.0
2006-01-03 02:32:00,1.16545,1.16545,1.1654,1.1654,27900000.0
2006-01-03 02:33:00,1.16535,1.16535,1.16511,1.16526,69900002.0
2006-01-03 02:34:00,1.16524,1.16524,1.16505,1.1651,121599999.0
2006-01-03 02:35:00,1.16513,1.16522,1.16507,1.16507,113500002.0
2006-01-03 02:36:00,1.1651,1.1651,1.1651,1.1651,77100001.0
2006-01-03 02:37:00,1.16519,1.16519,1.16511,1.16511,40700002.0
2006-01-03 02:38:00,1.16515,1.16527,1.16515,1.16527,72300000.0
2006-01-03 02:39:00,1.16529,1.16529,1.16519,1.16527,77200001.0
2006-01-03 02:40:00,1.16513,1.16515,1.16513,1.16515,30099999.0
2006-01-03 02:41:00,1.16516,1.16516,1.16509,1.16509,26300000.0
2006-01-03 02:42:00,1.16512,1.16523,1.16512,1.16523,68700000.0
2006-01-03 02:43:00,1.16521,1.16521,1.16495,1.16498,98600002.0
2006-01-03 02:44:00,1.16499,1.16506,1.16499,1.16506,54399997.0
2006-01-03 02:45:00,1.16515,1.16521,1.16511,1.16518,18400000.0
2006-01-03 02:46:00,1.16517,1.16517,1.16507,1.16507,47200000.0
2006-01-03 02:47:00,1.16508,1.16508,1.16505,1.16505,39000000.0
2006-01-03 02:48:00,1.16513,1.16515,1.16505,1.1651,150800002.0
2006-01-03 02:49:00,1.16515,1.16515,1.1651,1.1651,33800000.0
2006-01-03 02:50:00,1.16508,1.16508,1.16508,1.16508,800000.0
2006-01-03 02:51:00,1.165,1.16505,1.1649,1.1649,31100000.0
2006-01-03 02:52:00,1.16494,1.16494,1.16491,1.16491,54200001.0
2006-01-03 02:53:00,1.16486,1.165,1.16486,1.165,67700000.0
2006-01-03 02:54:00,1.16508,1.16512,1.16508,1.16512,43800000.0
2006-01-03 02:55:00,1.16522,1.16522,1.1651,1.1651,29900000.0
2006-01-03 02:56:00,1.16515,1.16515,1.1651,1.1651,34400000.0
2006-01-03 02:57:00,1.1651,1.1651,1.16505,1.16505,11200000.0
2006-01-03 02:58:00,1.1651,1.1651,1.16505,1.16505,8800000.0
2006-01-03 02:59:00,1.16518,1.16526,1.16509,1.16515,104199999.0
2006-01-03 03:00:00,1.1652,1.16525,1.1651,1.16525,4800000.0
2006-01-03 03:01:00,1.16523,1.16527,1.16514,1.16514,66600000.0
2006-01-03 03:02:00,1.16522,1.16525,1.1651,1.16525,136500002.0
2006-01-03 03:03:00,1.16515,1.16515,1.16493,1.16499,69290000.0
2006-01-03 03:04:00,1.16501,1.16501,1.16483,1.16483,106100001.0
2006-01-03 03:05:00,1.16485,1.16495,1.16485,1.16485,65799999.0
2006-01-03 03:06:00,1.16485,1.1649,1.16485,1.1649,57700001.0
2006-01-03 03:07:00,1.16488,1.16488,1.16488,1.16488,800000.0
2006-01-03 03:08:00,1.16494,1.16494,1.16484,1.16488,92500000.0
2006-01-03 03:09:00,1.16482,1.16491,1.1648,1.16482,87300000.0
2006-01-03 03:10:00,1.16477,1.16482,1.16467,1.16467,59600000.0
2006-01-03 03:11:00,1.1646,1.1646,1.16442,1.16449,55000001.0
2006-01-03 03:12:00,1.1645,1.16455,1.1645,1.16453,51899998.0
2006-01-03 03:13:00,1.16457,1.16457,1.16443,1.16445,25700000.0
2006-01-03 03:14:00,1.1645,1.16455,1.16445,1.16445,83199999.0
2006-01-03 03:15:00,1.16445,1.1645,1.16443,1.16443,39300002.0
2006-01-03 03:16:00,1.1645,1.16458,1.1645,1.16458,23100000.0
2006-01-03 03:17:00,1.16453,1.16455,1.16445,1.16445,52900001.0
2006-01-03 03:18:00,1.16455,1.16455,1.16442,1.16453,50200000.0
2006-01-03 03:19:00,1.16445,1.1645,1.16445,1.1645,19300000.0
2006-01-03 03:20:00,1.16455,1.16455,1.1645,1.1645,23100000.0
2006-01-03 03:21:00,1.16453,1.16455,1.16445,1.16455,86400001.0
2006-01-03 03:22:00,1.1645,1.1645,1.16443,1.1645,58400000.0
2006-01-03 03:23:00,1.16444,1.16463,1.16444,1.16459,109500000.0
2006-01-03 03:24:00,1.16457,1.1646,1.16457,1.1646,20000000.0
2006-01-03 03:25:00,1.16458,1.16458,1.16446,1.16447,19400000.0
2006-01-03 03:26:00,1.1644,1.1644,1.1643,1.16432,138699999.0
2006-01-03 03:27:00,1.16428,1.1643,1.16428,1.1643,4800000.0
2006-01-03 03:28:00,1.1643,1.1643,1.1643,1.1643,3000000.0
2006-01-03 03:29:00,1.1643,1.1643,1.1642,1.16423,112700000.0
2006-01-03 03:30:00,1.1643,1.16438,1.16425,1.16425,156300000.0
2006-01-03 03:31:00,1.16425,1.1643,1.1642,1.1643,84300003.0
2006-01-03 03:32:00,1.16427,1.16428,1.16419,1.16428,36199999.0
2006-01-03 03:33:00,1.1642,1.16433,1.1642,1.16433,32400000.0
2006-01-03 03:34:00,1.16428,1.16435,1.16428,1.16435,46100000.0
2006-01-03 03:35:00,1.16425,1.1643,1.16425,1.1643,93900001.0
2006-01-03 03:36:00,1.16422,1.16429,1.16422,1.16429,34999999.0
2006-01-03 03:37:00,1.1642,1.16436,1.1642,1.16436,46400001.0
2006-01-03 03:38:00,1.16435,1.16445,1.16435,1.16445,9600000.0
2006-01-03 03:39:00,1.16436,1.16437,1.16415,1.16415,167899996.0
2006-01-03 03:40:00,1.16411,1.16432,1.16411,1.16422,85300000.0
2006-01-03 03:41:00,1.16432,1.16456,1.16432,1.16442,32000000.0
2006-01-03 03:42:00,1.16425,1.1643,1.16425,1.1643,43300000.0
2006-01-03 03:43:00,1.16439,1.16441,1.16426,1.16426,68700001.0
2006-01-03 03:44:00,1.1643,1.1643,1.16423,1.16423,45699999.0
2006-01-03 03:45:00,1.16427,1.16435,1.16425,1.16425,95400001.0
2006-01-03 03:46:00,1.1643,1.16433,1.1643,1.16433,71400002.0
2006-01-03 03:47:00,1.16433,1.16433,1.16425,1.1643,120500000.0
2006-01-03 03:48:00,1.16425,1.16433,1.16425,1.16425,144800002.0
2006-01-03 03:49:00,1.1643,1.16433,1.16425,1.16425,72399998.0
2006-01-03 03:50:00,1.16425,1.16435,1.16425,1.16435,51200001.0
2006-01-03 03:51:00,1.1643,1.1643,1.1643,1.1643,19900000.0
2006-01-03 03:52:00,1.16414,1.16414,1.16386,1.16389,105000000.0
2006-01-03 03:53:00,1.16398,1.16412,1.16394,1.16412,101000001.0
2006-01-03 03:54:00,1.16408,1.16408,1.16385,1.16385,50399999.0
2006-01-03 03:55:00,1.16385,1.16395,1.1638,1.1638,82000000.0
2006-01-03 03:56:00,1.1638,1.16388,1.16377,1.16377,33300000.0
2006-01-03 03:57:00,1.16373,1.16373,1.16367,1.16367,9700000.0
2006-01-03 03:58:00,1.16363,1.16371,1.16345,1.16371,132999998.0
2006-01-03 03:59:00,1.16375,1.16375,1.16375,1.16375,800000.0
2006-01-03 04:00:00,1.16368,1.16377,1.16368,1.16377,64499998.0
2006-01-03 04:01:00,1.16375,1.16375,1.16362,1.16362,38000001.0
2006-01-03 04:02:00,1.16375,1.16375,1.16375,1.16375,23100000.0
2006-01-03 04:03:00,1.16365,1.16365,1.16365,1.16365,45600002.0
2006-01-03 04:04:00,1.16356,1.16356,1.16334,1.16334,24099999.0
2006-01-03 04:05:00,1.16321,1.16321,1.16285,1.16285,116800000.0
2006-01-03 04:06:00,1.1629,1.1629,1.16277,1.16282,64799998.0
2006-01-03 04:07:00,1.16281,1.16292,1.16277,1.16292,40400000.0
2006-01-03 04:08:00,1.16285,1.1629,1.16285,1.1629,19600000.0
2006-01-03 04:09:00,1.16292,1.16295,1.1629,1.16292,100000000.0
2006-01-03 04:10:00,1.16293,1.16307,1.16289,1.16307,158300000.0
2006-01-03 04:11:00,1.16312,1.16312,1.16296,1.16301,49100001.0
2006-01-03 04:12:00,1.1631,1.1631,1.16289,1.16293,123600001.0
2006-01-03 04:13:00,1.16297,1.16297,1.16284,1.16284,75799998.0
2006-01-03 04:14:00,1.1628,1.16285,1.16275,1.16275,124800000.0
2006-01-03 04:15:00,1.16287,1.16304,1.16287,1.16294,96199999.0
2006-01-03 04:16:00,1.16287,1.163,1.1628,1.163,67299998.0
2006-01-03 04:17:00,1.16289,1.16303,1.16289,1.16303,87100002.0
2006-01-03 04:18:00,1.1631,1.16312,1.1631,1.16312,26299999.0
2006-01-03 04:19:00,1.16305,1.16315,1.1629,1.1629,39200000.0
2006-01-03 04:20:00,1.1631,1.1631,1.16297,1.16299,91100000.0
2006-01-03 04:21:00,1.16297,1.16306,1.16294,1.16306,161200003.0
2006-01-03 04:22:00,1.16304,1.16313,1.16299,1.16306,92899999.0
2006-01-03 04:23:00,1.16302,1.16305,1.16301,1.16304,33600000.0
2006-01-03 04:24:00,1.16305,1.16315,1.16305,1.16305,53500000.0
2006-01-03 04:25:00,1.16302,1.16306,1.16298,1.16306,142800000.0
2006-01-03 04:26:00,1.16301,1.16301,1.16299,1.16299,69199998.0
2006-01-03 04:27:00,1.163,1.16308,1.163,1.16308,28800000.0
2006-01-03 04:28:00,1.1629,1.16313,1.1629,1.16309,53600000.0
2006-01-03 04:29:00,1.16301,1.16307,1.16297,1.16305,101799999.0
2006-01-03 04:30:00,1.16305,1.16315,1.16305,1.16315,4000000.0
2006-01-03 04:31:00,1.16315,1.16315,1.16305,1.1631,118800001.0
2006-01-03 04:32:00,1.16302,1.16312,1.16302,1.1631,69500000.0
2006-01-03 04:33:00,1.16305,1.1631,1.163,1.16305,57100000.0
2006-01-03 04:34:00,1.16309,1.16313,1.16301,1.16303,156300000.0
2006-01-03 04:35:00,1.16305,1.16307,1.16305,1.16307,35300001.0
2006-01-03 04:36:00,1.16307,1.16315,1.16307,1.16315,97000000.0
2006-01-03 04:37:00,1.1631,1.16312,1.1631,1.16312,9900000.0
2006-01-03 04:38:00,1.16309,1.16313,1.16301,1.16301,117000004.0
2006-01-03 04:39:00,1.16298,1.163,1.16298,1.163,8000000.0
2006-01-03 04:40:00,1.163,1.16305,1.16297,1.16297,40700000.0
2006-01-03 04:41:00,1.16303,1.16306,1.16297,1.16297,40000000.0
2006-01-03 04:42:00,1.16296,1.16296,1.16294,1.16294,6400000.0
2006-01-03 04:43:00,1.16289,1.16301,1.16284,1.16298,68200000.0
2006-01-03 04:44:00,1.163,1.163,1.163,1.163,48500000.0
2006-01-03 04:45:00,1.16295,1.16295,1.16295,1.16295,800000.0
2006-01-03 04:46:00,1.163,1.16302,1.16295,1.163,147900003.0
2006-01-03 04:47:00,1.16295,1.16305,1.16295,1.16297,86799998.0
2006-01-03 04:48:00,1.163,1.163,1.16295,1.16295,42800001.0
2006-01-03 04:49:00,1.163,1.163,1.16292,1.16295,79900000.0
2006-01-03 04:50:00,1.16295,1.16305,1.16295,1.16295,80400000.0
2006-01-03 04:51:00,1.16305,1.16305,1.16295,1.163,145600002.0
2006-01-03 04:52:00,1.163,1.163,1.1629,1.16297,41000000.0
2006-01-03 04:53:00,1.16299,1.1631,1.16299,1.16308,41399999.0
2006-01-03 04:54:00,1.16309,1.1631,1.16301,1.16302,32700000.0
2006-01-03 04:55:00,1.16298,1.16311,1.16298,1.16304,20700000.0
2006-01-03 04:56:00,1.16295,1.16308,1.16293,1.16305,80900001.0
2006-01-03 04:57:00,1.16312,1.16312,1.16297,1.16307,124300001.0
2006-01-03 04:58:00,1.16312,1.16312,1.16297,1.16307,58999998.0
2006-01-03 04:59:00,1.16307,1.1631,1.16302,1.16307,104799999.0
2006-01-03 05:00:00,1.16308,1.16308,1.16291,1.16306,118299999.0
2006-01-03 05:01:00,1.16308,1.16308,1.16302,1.16308,98900000.0
2006-01-03 05:02:00,1.1631,1.16318,1.16303,1.1631,145700001.0
2006-01-03 05:03:00,1.16312,1.16315,1.16312,1.16315,42200000.0
2006-01-03 05:04:00,1.16305,1.16315,1.16305,1.1631,60900000.0
2006-01-03 05:05:00,1.1631,1.1631,1.1631,1.1631,17900000.0
2006-01-03 05:06:00,1.1631,1.16311,1.16304,1.16304,50600000.0
2006-01-03 05:07:00,1.16311,1.16311,1.16301,1.1631,57500000.0
2006-01-03 05:08:00,1.16305,1.16308,1.16292,1.16308,168000002.0
2006-01-03 05:09:00,1.1631,1.16315,1.16302,1.16303,113399999.0
2006-01-03 05:10:00,1.16305,1.16309,1.163,1.163,148700000.0
2006-01-03 05:11:00,1.16302,1.16302,1.16295,1.16295,2500000.0
2006-01-03 05:12:00,1.16305,1.16305,1.163,1.163,42400000.0
2006-01-03 05:13:00,1.16294,1.1631,1.16294,1.16307,71899999.0
2006-01-03 05:14:00,1.16312,1.16312,1.16305,1.1631,85600003.0
2006-01-03 05:15:00,1.16305,1.1631,1.16303,1.16303,69200001.0
2006-01-03 05:16:00,1.16315,1.16318,1.16305,1.16305,119100001.0
2006-01-03 05:17:00,1.1631,1.16312,1.16305,1.16305,139999999.0
2006-01-03 05:18:00,1.16308,1.16315,1.16308,1.1631,85199998.0
2006-01-03 05:19:00,1.16305,1.16305,1.16287,1.16287,38700000.0
2006-01-03 05:20:00,1.16298,1.16298,1.16285,1.1629,45600000.0
2006-01-03 05:21:00,1.16294,1.16296,1.16294,1.16296,16800000.0
2006-01-03 05:22:00,1.163,1.163,1.16295,1.163,7800000.0
2006-01-03 05:23:00,1.16296,1.16302,1.16291,1.16291,72500000.0
2006-01-03 05:24:00,1.16299,1.16299,1.16299,1.16299,33500000.0
2006-01-03 05:25:00,1.163,1.163,1.163,1.163,4800000.0
2006-01-03 05:26:00,1.163,1.16305,1.16295,1.16295,40600000.0
2006-01-03 05:27:00,1.16291,1.16294,1.16291,1.16294,9600000.0
2006-01-03 05:28:00,1.1629,1.1629,1.1629,1.1629,62199999.0
2006-01-03 05:29:00,1.1629,1.1629,1.16285,1.1629,185800002.0
2006-01-03 05:30:00,1.16283,1.16296,1.16283,1.16292,26800000.0
2006-01-03 05:31:00,1.16303,1.16311,1.16298,1.16309,67700002.0
2006-01-03 05:32:00,1.16315,1.16315,1.16315,1.16315,4000000.0
2006-01-03 05:33:00,1.16309,1.16312,1.16293,1.16308,98300000.0
2006-01-03 05:34:00,1.16305,1.1631,1.16303,1.16303,113499997.0
2006-01-03 05:35:00,1.16305,1.16307,1.16294,1.16307,57800000.0
2006-01-03 05:36:00,1.1631,1.16315,1.1631,1.16315,65500001.0
2006-01-03 05:37:00,1.16305,1.1631,1.16305,1.1631,17300000.0
2006-01-03 05:38:00,1.1631,1.16315,1.163,1.163,98199999.0
2006-01-03 05:39:00,1.1631,1.16315,1.16305,1.16315,209900002.0
2006-01-03 05:40:00,1.16311,1.16319,1.16308,1.16312,112399996.0
2006-01-03 05:41:00,1.16311,1.16313,1.16304,1.16313,68000000.0
2006-01-03 05:42:00,1.16315,1.16315,1.1631,1.1631,12000000.0
2006-01-03 05:43:00,1.16304,1.16308,1.16292,1.16299,59200001.0
2006-01-03 05:44:00,1.16305,1.16315,1.16305,1.16308,56100000.0
2006-01-03 05:45:00,1.163,1.16315,1.163,1.16305,67700000.0
2006-01-03 05:46:00,1.1631,1.16315,1.1631,1.16315,73200002.0
2006-01-03 05:47:00,1.1631,1.16312,1.16302,1.1631,149300003.0
2006-01-03 05:48:00,1.16305,1.1631,1.16305,1.1631,29600000.0
2006-01-03 05:49:00,1.1631,1.16313,1.1631,1.16313,93200002.0
2006-01-03 05:50:00,1.16305,1.16312,1.16305,1.1631,55300000.0
2006-01-03 05:51:00,1.16298,1.16316,1.16298,1.16305,140999997.0
2006-01-03 05:52:00,1.16312,1.16312,1.16295,1.163,151499998.0
2006-01-03 05:53:00,1.16308,1.16315,1.163,1.16315,78100000.0
2006-01-03 05:54:00,1.16315,1.16315,1.1631,1.1631,42600001.0
2006-01-03 05:55:00,1.16308,1.16308,1.16298,1.16304,64100000.0
2006-01-03 05:56:00,1.16297,1.163,1.16297,1.163,18300000.0
2006-01-03 05:57:00,1.16295,1.163,1.16295,1.163,150600000.0
2006-01-03 05:58:00,1.16303,1.16312,1.16303,1.16305,48700000.0
2006-01-03 05:59:00,1.16298,1.16298,1.16292,1.16292,31100000.0
2006-01-03 06:00:00,1.16282,1.16282,1.16268,1.16274,79999998.0
2006-01-03 06:01:00,1.1628,1.16285,1.1627,1.1628,21500000.0
2006-01-03 06:02:00,1.1627,1.1627,1.16252,1.16257,78100000.0
2006-01-03 06:03:00,1.16255,1.16263,1.16255,1.1626,167699999.0
2006-01-03 06:04:00,1.16257,1.1626,1.16255,1.16255,45400000.0
2006-01-03 06:05:00,1.16235,1.16235,1.16144,1.16146,72800001.0
2006-01-03 06:06:00,1.1615,1.1615,1.16145,1.16145,17900000.0
2006-01-03 06:07:00,1.16145,1.16145,1.16078,1.16078,29500000.0
2006-01-03 06:08:00,1.16081,1.1612,1.16081,1.16109,60400000.0
2006-01-03 06:09:00,1.16115,1.16123,1.16115,1.16121,72500002.0
2006-01-03 06:10:00,1.16131,1.16131,1.16117,1.16131,103100002.0
2006-01-03 06:11:00,1.16125,1.16132,1.16119,1.1612,93400001.0
2006-01-03 06:12:00,1.16115,1.1612,1.1611,1.1611,58700001.0
2006-01-03 06:13:00,1.16119,1.16126,1.16119,1.16126,9600000.0
2006-01-03 06:14:00,1.1613,1.1613,1.16125,1.1613,80000000.0
2006-01-03 06:15:00,1.1613,1.16135,1.16122,1.16135,47900000.0
2006-01-03 06:16:00,1.16127,1.16148,1.16121,1.16139,85999999.0
2006-01-03 06:17:00,1.16133,1.16139,1.16129,1.16138,79200000.0
2006-01-03 06:18:00,1.16144,1.16153,1.16142,1.16142,76500001.0
2006-01-03 06:19:00,1.16145,1.16145,1.16137,1.1614,38000000.0
2006-01-03 06:20:00,1.16144,1.1616,1.16117,1.16127,141900002.0
2006-01-03 06:21:00,1.16122,1.16129,1.16114,1.16129,77499998.0
2006-01-03 06:22:00,1.16133,1.16133,1.16127,1.16133,64500001.0
2006-01-03 06:23:00,1.16125,1.1613,1.16125,1.1613,119500001.0
2006-01-03 06:24:00,1.1613,1.16133,1.16125,1.1613,98899998.0
2006-01-03 06:25:00,1.16125,1.16125,1.1611,1.1611,6500000.0
2006-01-03 06:26:00,1.16126,1.16143,1.16113,1.16143,118400001.0
2006-01-03 06:27:00,1.16153,1.16159,1.1615,1.16153,96900003.0
2006-01-03 06:28:00,1.1614,1.16146,1.1613,1.1613,64300000.0
2006-01-03 06:29:00,1.16139,1.16164,1.16139,1.16164,94800000.0
2006-01-03 06:30:00,1.1617,1.1617,1.16152,1.16152,63900000.0
2006-01-03 06:31:00,1.16146,1.16155,1.1613,1.1613,97499999.0
2006-01-03 06:32:00,1.16134,1.16136,1.16134,1.16136,38800001.0
2006-01-03 06:33:00,1.16145,1.16152,1.16145,1.16147,63400000.0
2006-01-03 06:34:00,1.16156,1.16158,1.16152,1.16158,75899998.0
2006-01-03 06:35:00,1.16155,1.16165,1.16155,1.16155,154900001.0
2006-01-03 06:36:00,1.16151,1.16158,1.16151,1.16158,75600000.0
2006-01-03 06:37:00,1.1615,1.16152,1.16145,1.1615,151800001.0
2006-01-03 06:38:00,1.16158,1.16158,1.1615,1.1615,5200000.0
2006-01-03 06:39:00,1.16148,1.16158,1.16147,1.16158,100000002.0
2006-01-03 06:40:00,1.16169,1.16178,1.16169,1.16174,48900000.0
2006-01-03 06:41:00,1.16167,1.16167,1.16151,1.16151,110400000.0
2006-01-03 06:42:00,1.16148,1.16148,1.16135,1.16141,77499999.0
2006-01-03 06:43:00,1.16132,1.16132,1.16121,1.16122,105999998.0
2006-01-03 06:44:00,1.16112,1.16122,1.16112,1.16115,11500000.0
2006-01-03 06:45:00,1.1612,1.16125,1.16115,1.16115,56600000.0
2006-01-03 06:46:00,1.16125,1.16125,1.16115,1.16115,40100000.0
2006-01-03 06:47:00,1.16115,1.16125,1.16115,1.1612,78499999.0
2006-01-03 06:48:00,1.1612,1.16123,1.16115,1.16123,78700000.0
2006-01-03 06:49:00,1.16115,1.16115,1.16115,1.16115,19299999.0
2006-01-03 06:50:00,1.1612,1.16122,1.16115,1.1612,54400000.0
2006-01-03 06:51:00,1.16118,1.1612,1.1609,1.1612,59899999.0
2006-01-03 06:52:00,1.1612,1.16125,1.1611,1.16115,136200002.0
2006-01-03 06:53:00,1.16113,1.16113,1.161,1.161,88099998.0
2006-01-03 06:54:00,1.16097,1.16103,1.16097,1.16103,39799999.0
2006-01-03 06:55:00,1.1612,1.16135,1.1612,1.16135,98700000.0
2006-01-03 06:56:00,1.1614,1.16143,1.16132,1.16132,95700000.0
2006-01-03 06:57:00,1.16135,1.16149,1.16129,1.16129,68200000.0
2006-01-03 06:58:00,1.1613,1.1613,1.1613,1.1613,15100000.0
2006-01-03 06:59:00,1.1612,1.16135,1.1612,1.1613,114599997.0
2006-01-03 07:00:00,1.16125,1.1613,1.16125,1.16125,147400004.0
2006-01-03 07:01:00,1.16135,1.16135,1.16125,1.16125,89900000.0
2006-01-03 07:02:00,1.1613,1.1613,1.16122,1.16122,21600000.0
2006-01-03 07:03:00,1.16132,1.16132,1.1611,1.16126,99400000.0
2006-01-03 07:04:00,1.1612,1.16125,1.16103,1.16125,88600002.0
2006-01-03 07:05:00,1.16122,1.1613,1.16122,1.1613,46800002.0
2006-01-03 07:06:00,1.16133,1.16133,1.16121,1.16121,34300000.0
2006-01-03 07:07:00,1.1612,1.16122,1.16115,1.16115,19100000.0
2006-01-03 07:08:00,1.16115,1.16115,1.16115,1.16115,15900000.0
2006-01-03 07:09:00,1.16115,1.16125,1.16115,1.1612,113900005.0
2006-01-03 07:10:00,1.16124,1.16129,1.16124,1.16129,11900000.0
2006-01-03 07:11:00,1.1613,1.1613,1.1613,1.1613,14500000.0
2006-01-03 07:12:00,1.16125,1.16135,1.16125,1.16128,49199999.0
2006-01-03 07:13:00,1.16126,1.16127,1.16114,1.16127,55899999.0
2006-01-03 07:14:00,1.16133,1.16171,1.16133,1.16171,14700000.0
2006-01-03 07:15:00,1.16177,1.16181,1.16165,1.16165,60600000.0
2006-01-03 07:16:00,1.1616,1.16165,1.1615,1.16155,109000000.0
2006-01-03 07:17:00,1.16158,1.1616,1.16158,1.1616,35600000.0
2006-01-03 07:18:00,1.16155,1.1616,1.16155,1.1616,105299998.0
2006-01-03 07:19:00,1.1616,1.16177,1.1616,1.16163,137400005.0
2006-01-03 07:20:00,1.16155,1.1616,1.16155,1.1616,27899999.0
2006-01-03 07:21:00,1.16157,1.16165,1.16155,1.1616,125800001.0
2006-01-03 07:22:00,1.1615,1.16156,1.16147,1.16156,16000000.0
2006-01-03 07:23:00,1.1616,1.1616,1.1616,1.1616,30400000.0
2006-01-03 07:24:00,1.16162,1.16162,1.16155,1.16155,16100000.0
2006-01-03 07:25:00,1.16163,1.16171,1.16163,1.16164,100400000.0
2006-01-03 07:26:00,1.1617,1.16172,1.16165,1.16165,47700000.0
2006-01-03 07:27:00,1.16159,1.16159,1.16149,1.16149,5600000.0
2006-01-03 07:28:00,1.16134,1.16149,1.16132,1.16132,142000001.0
2006-01-03 07:29:00,1.16127,1.16133,1.1612,1.1612,24100000.0
2006-01-03 07:30:00,1.16115,1.16115,1.16115,1.16115,31200000.0
2006-01-03 07:31:00,1.16115,1.16115,1.16093,1.16108,161900001.0
2006-01-03 07:32:00,1.16107,1.16107,1.16098,1.16098,35400000.0
2006-01-03 07:33:00,1.16095,1.16104,1.16095,1.161,54199999.0
2006-01-03 07:34:00,1.16095,1.16116,1.16095,1.16116,100600000.0
2006-01-03 07:35:00,1.16115,1.16125,1.16115,1.1612,90299999.0
2006-01-03 07:36:00,1.1612,1.16125,1.16112,1.16118,134800001.0
2006-01-03 07:37:00,1.16119,1.16132,1.16119,1.16129,113700002.0
2006-01-03 07:38:00,1.16132,1.16132,1.16119,1.16123,40900001.0
2006-01-03 07:39:00,1.16115,1.1612,1.16115,1.16117,124599997.0
2006-01-03 07:40:00,1.16115,1.1612,1.16115,1.16118,60700000.0
2006-01-03 07:41:00,1.16115,1.16115,1.16115,1.16115,25500001.0
2006-01-03 07:42:00,1.16117,1.16125,1.16115,1.16125,109199998.0
2006-01-03 07:43:00,1.16128,1.16128,1.16122,1.16122,22400000.0
2006-01-03 07:44:00,1.1613,1.16135,1.1612,1.16135,70500000.0
2006-01-03 07:45:00,1.1612,1.16141,1.1612,1.16137,139400003.0
2006-01-03 07:46:00,1.16127,1.1613,1.16127,1.1613,21300000.0
2006-01-03 07:47:00,1.16125,1.1613,1.16125,1.1613,16700000.0
2006-01-03 07:48:00,1.16132,1.16148,1.16132,1.16148,163599998.0
2006-01-03 07:49:00,1.1615,1.16155,1.16139,1.16142,102200001.0
2006-01-03 07:50:00,1.16145,1.16145,1.16145,1.16145,6400000.0
2006-01-03 07:51:00,1.1614,1.16142,1.16135,1.16135,153899998.0
2006-01-03 07:52:00,1.1614,1.1614,1.16135,1.16135,54500002.0
2006-01-03 07:53:00,1.1614,1.1614,1.1614,1.1614,24700001.0
2006-01-03 07:54:00,1.1614,1.16145,1.16135,1.16135,83200002.0
2006-01-03 07:55:00,1.1614,1.16145,1.16132,1.16145,67300001.0
2006-01-03 07:56:00,1.16147,1.16147,1.16147,1.16147,35099998.0
2006-01-03 07:57:00,1.1614,1.1614,1.16138,1.16138,23099999.0
2006-01-03 07:58:00,1.1614,1.1614,1.16133,1.1614,63100001.0
2006-01-03 07:59:00,1.16135,1.16142,1.16135,1.1614,26200000.0
2006-01-03 08:00:00,1.16135,1.16145,1.16135,1.16145,47600000.0
2006-01-03 08:01:00,1.16135,1.16145,1.16135,1.16145,31500000.0
2006-01-03 08:02:00,1.1613,1.16137,1.16123,1.16123,103300002.0
2006-01-03 08:03:00,1.16118,1.16132,1.16118,1.16132,77400000.0
2006-01-03 08:04:00,1.16126,1.1613,1.16119,1.16128,80699998.0
2006-01-03 08:05:00,1.1612,1.16122,1.16115,1.1612,83300000.0
2006-01-03 08:06:00,1.1612,1.16125,1.1612,1.16125,28100000.0
2006-01-03 08:07:00,1.1612,1.16122,1.16115,1.1612,84400000.0
2006-01-03 08:08:00,1.16122,1.16122,1.1612,1.1612,13700000.0
2006-01-03 08:09:00,1.16127,1.16132,1.16114,1.16114,118000001.0
2006-01-03 08:10:00,1.1612,1.16125,1.1611,1.16125,137100000.0
2006-01-03 08:11:00,1.1612,1.1612,1.16105,1.1611,55500000.0
2006-01-03 08:12:00,1.16112,1.16113,1.16112,1.16113,27100000.0
2006-01-03 08:13:00,1.16121,1.16121,1.16105,1.16105,56700001.0
2006-01-03 08:14:00,1.16107,1.16123,1.16107,1.16118,45500000.0
2006-01-03 08:15:00,1.1612,1.16122,1.16115,1.16115,61500000.0
2006-01-03 08:16:00,1.1612,1.1612,1.16115,1.16115,33000000.0
2006-01-03 08:17:00,1.16121,1.16142,1.16121,1.1613,112100001.0
2006-01-03 08:18:00,1.16137,1.16138,1.16137,1.16138,13600000.0
2006-01-03 08:19:00,1.1616,1.16169,1.16149,1.16149,77800000.0
2006-01-03 08:20:00,1.16153,1.16178,1.16153,1.16178,104700000.0
2006-01-03 08:21:00,1.16182,1.16187,1.16155,1.16167,140299999.0
2006-01-03 08:22:00,1.16161,1.16161,1.1613,1.1614,52700001.0
2006-01-03 08:23:00,1.16138,1.1615,1.16137,1.16142,111999999.0
2006-01-03 08:24:00,1.16138,1.1614,1.16135,1.1614,71599998.0
2006-01-03 08:25:00,1.16138,1.16138,1.1613,1.16138,86399999.0
2006-01-03 08:26:00,1.16141,1.16141,1.16132,1.16137,26500000.0
2006-01-03 08:27:00,1.1612,1.16135,1.1612,1.16132,71200000.0
2006-01-03 08:28:00,1.1613,1.1613,1.1613,1.1613,19100000.0
2006-01-03 08:29:00,1.16135,1.16141,1.16125,1.16125,91400000.0
2006-01-03 08:30:00,1.16123,1.16133,1.16123,1.1613,19100001.0
2006-01-03 08:31:00,1.16135,1.16139,1.1613,1.16132,91300001.0
2006-01-03 08:32:00,1.16139,1.16157,1.16136,1.16157,150300002.0
2006-01-03 08:33:00,1.16154,1.16178,1.16148,1.16178,141699998.0
2006-01-03 08:34:00,1.16182,1.162,1.16177,1.16177,83700001.0
2006-01-03 08:35:00,1.16185,1.16185,1.16166,1.16173,118700000.0
2006-01-03 08:36:00,1.16177,1.16177,1.16171,1.16171,42600000.0
2006-01-03 08:37:00,1.1618,1.1618,1.1618,1.1618,8800000.0
2006-01-03 08:38:00,1.1618,1.1618,1.16173,1.16177,166899999.0
2006-01-03 08:39:00,1.16178,1.162,1.16178,1.16198,21600000.0
2006-01-03 08:40:00,1.16193,1.16194,1.16193,1.16194,24700000.0
2006-01-03 08:41:00,1.16187,1.16187,1.1617,1.1617,61999999.0
2006-01-03 08:42:00,1.16175,1.1618,1.16175,1.1618,32600001.0
2006-01-03 08:43:00,1.16191,1.16202,1.16188,1.16202,84900000.0
2006-01-03 08:44:00,1.16193,1.16193,1.16167,1.16167,66699999.0
2006-01-03 08:45:00,1.1617,1.16173,1.16168,1.1617,122899999.0
2006-01-03 08:46:00,1.1617,1.16172,1.1617,1.16172,41400000.0
2006-01-03 08:47:00,1.1617,1.1617,1.16162,1.16162,48899998.0
2006-01-03 08:48:00,1.1617,1.1617,1.16165,1.16165,40499999.0
2006-01-03 08:49:00,1.16174,1.16181,1.1616,1.16167,121299998.0
2006-01-03 08:50:00,1.16163,1.1619,1.16163,1.1619,47800000.0
2006-01-03 08:51:00,1.16197,1.16197,1.16175,1.16184,48200000.0
2006-01-03 08:52:00,1.1618,1.16182,1.1618,1.16182,60600000.0
2006-01-03 08:53:00,1.16179,1.16183,1.16168,1.16168,48299999.0
2006-01-03 08:54:00,1.16165,1.16175,1.16165,1.16175,163099999.0
2006-01-03 08:55:00,1.1617,1.16175,1.16162,1.16175,111999999.0
2006-01-03 08:56:00,1.16172,1.16201,1.16172,1.16201,85200000.0
2006-01-03 08:57:00,1.16198,1.16198,1.16175,1.1618,180100003.0
2006-01-03 08:58:00,1.1619,1.16197,1.16182,1.1619,127999997.0
2006-01-03 08:59:00,1.1619,1.16195,1.1619,1.1619,81399997.0
2006-01-03 09:00:00,1.16187,1.16195,1.16185,1.16185,39100000.0
2006-01-03 09:01:00,1.16185,1.16185,1.16185,1.16185,11200000.0
2006-01-03 09:02:00,1.1619,1.16192,1.16174,1.16174,54700000.0
2006-01-03 09:03:00,1.1618,1.16185,1.16175,1.1618,47100000.0
2006-01-03 09:04:00,1.1618,1.16182,1.1618,1.1618,32400000.0
2006-01-03 09:05:00,1.1618,1.1618,1.16175,1.16175,2700000.0
2006-01-03 09:06:00,1.16173,1.16182,1.16173,1.16177,39700000.0
2006-01-03 09:07:00,1.1618,1.1618,1.16165,1.16172,80200000.0
2006-01-03 09:08:00,1.1618,1.16185,1.16174,1.16177,148600002.0
2006-01-03 09:09:00,1.16166,1.16169,1.16166,1.16169,99399998.0
2006-01-03 09:10:00,1.1616,1.1616,1.16158,1.16158,85300002.0
2006-01-03 09:11:00,1.1616,1.16162,1.16153,1.16153,110700001.0
2006-01-03 09:12:00,1.16156,1.16173,1.16156,1.1617,93500001.0
2006-01-03 09:13:00,1.1616,1.1616,1.16155,1.16155,20300000.0
2006-01-03 09:14:00,1.16165,1.16165,1.1616,1.1616,4000000.0
2006-01-03 09:15:00,1.1616,1.1616,1.16155,1.16155,108700000.0
2006-01-03 09:16:00,1.1616,1.1616,1.16157,1.16157,32600000.0
2006-01-03 09:17:00,1.16157,1.16165,1.16155,1.16155,99999999.0
2006-01-03 09:18:00,1.16153,1.16155,1.16153,1.16155,45699999.0
2006-01-03 09:19:00,1.16153,1.16162,1.16149,1.16154,90900002.0
2006-01-03 09:20:00,1.1616,1.1616,1.1615,1.1616,83400000.0
2006-01-03 09:21:00,1.16155,1.16155,1.16155,1.16155,34400002.0
2006-01-03 09:22:00,1.16157,1.16165,1.16157,1.16161,84800001.0
2006-01-03 09:23:00,1.16155,1.1616,1.16155,1.1616,32700000.0
2006-01-03 09:24:00,1.16165,1.16165,1.16155,1.16155,130199999.0
2006-01-03 09:25:00,1.16154,1.16154,1.16137,1.16154,164000002.0
2006-01-03 09:26:00,1.16155,1.16161,1.16144,1.16158,114200001.0
2006-01-03 09:27:00,1.16155,1.16157,1.16152,1.16152,52099999.0
2006-01-03 09:28:00,1.16156,1.16159,1.16141,1.16151,137599998.0
2006-01-03 09:29:00,1.16146,1.16149,1.16146,1.16149,23199999.0
2006-01-03 09:30:00,1.16147,1.16151,1.16147,1.16151,11500000.0
2006-01-03 09:31:00,1.16167,1.16173,1.16164,1.16173,45500000.0
2006-01-03 09:32:00,1.16163,1.16167,1.16163,1.16163,108300001.0
2006-01-03 09:33:00,1.16175,1.16185,1.16175,1.16185,31900000.0
2006-01-03 09:34:00,1.16205,1.16207,1.16205,1.16207,11200000.0
2006-01-03 09:35:00,1.16217,1.16217,1.16207,1.16209,106599997.0
2006-01-03 09:36:00,1.162,1.162,1.16197,1.16197,7300000.0
2006-01-03 09:37:00,1.16204,1.1622,1.16204,1.1622,84300001.0
2006-01-03 09:38:00,1.16226,1.16226,1.16209,1.16218,106199999.0
2006-01-03 09:39:00,1.1622,1.16225,1.16215,1.16223,88800000.0
2006-01-03 09:40:00,1.1622,1.16225,1.1622,1.16225,2800000.0
2006-01-03 09:41:00,1.16208,1.16212,1.1619,1.1619,104100000.0
2006-01-03 09:42:00,1.16195,1.16195,1.16187,1.16195,99399999.0
2006-01-03 09:43:00,1.1619,1.16197,1.1619,1.1619,58800000.0
2006-01-03 09:44:00,1.16185,1.16195,1.16185,1.1619,85199997.0
2006-01-03 09:45:00,1.16166,1.16166,1.16159,1.16159,28800000.0
2006-01-03 09:46:00,1.16141,1.16161,1.16141,1.1616,25400000.0
2006-01-03 09:47:00,1.16162,1.16181,1.16162,1.16179,93500000.0
2006-01-03 09:48:00,1.1618,1.1618,1.16178,1.16178,37199998.0
2006-01-03 09:49:00,1.16182,1.16182,1.1618,1.1618,5300000.0
2006-01-03 09:50:00,1.16175,1.1618,1.16175,1.1618,51900000.0
2006-01-03 09:51:00,1.16182,1.16187,1.1618,1.16187,56999999.0
2006-01-03 09:52:00,1.16174,1.16184,1.16163,1.16163,95799999.0
2006-01-03 09:53:00,1.16161,1.16168,1.16154,1.16168,68300000.0
2006-01-03 09:54:00,1.16168,1.16168,1.16158,1.16163,108600001.0
2006-01-03 09:55:00,1.16167,1.16182,1.16159,1.16182,189899999.0
2006-01-03 09:56:00,1.16178,1.16178,1.16171,1.16178,88700002.0
2006-01-03 09:57:00,1.16183,1.16197,1.16182,1.16186,96500001.0
2006-01-03 09:58:00,1.1619,1.1619,1.1619,1.1619,3200000.0
2006-01-03 09:59:00,1.16186,1.16186,1.16178,1.16181,112099999.0
2006-01-03 10:00:00,1.1618,1.1619,1.16174,1.16185,55899999.0
2006-01-03 10:01:00,1.16183,1.16188,1.16177,1.16188,92699997.0
2006-01-03 10:02:00,1.16185,1.16185,1.16151,1.16151,104200000.0
2006-01-03 10:03:00,1.16149,1.16149,1.16102,1.16102,73600001.0
2006-01-03 10:04:00,1.16102,1.16102,1.16083,1.16092,51500001.0
2006-01-03 10:05:00,1.16101,1.16117,1.16094,1.16094,81500000.0
2006-01-03 10:06:00,1.16098,1.16102,1.16089,1.16097,98999998.0
2006-01-03 10:07:00,1.16081,1.16091,1.16081,1.1609,133999998.0
2006-01-03 10:08:00,1.16108,1.16124,1.16095,1.16106,42599999.0
2006-01-03 10:09:00,1.16107,1.16107,1.16095,1.16095,45200001.0
2006-01-03 10:10:00,1.16091,1.16106,1.16091,1.16099,104700000.0
2006-01-03 10:11:00,1.161,1.161,1.16088,1.16095,77900002.0
2006-01-03 10:12:00,1.16093,1.16111,1.16093,1.16111,79499998.0
2006-01-03 10:13:00,1.1611,1.16115,1.1611,1.16115,110000003.0
2006-01-03 10:14:00,1.16112,1.16122,1.16111,1.16114,33800000.0
2006-01-03 10:15:00,1.16115,1.16115,1.161,1.16105,216200002.0
2006-01-03 10:16:00,1.16107,1.16115,1.161,1.161,160099998.0
2006-01-03 10:17:00,1.16108,1.16132,1.16108,1.16131,132100001.0
2006-01-03 10:18:00,1.16137,1.16147,1.16117,1.16117,91500001.0
2006-01-03 10:19:00,1.16111,1.16113,1.16106,1.16106,15300000.0
2006-01-03 10:20:00,1.16107,1.16115,1.161,1.16115,48400001.0
2006-01-03 10:21:00,1.16102,1.1611,1.16085,1.1611,98600000.0
2006-01-03 10:22:00,1.16105,1.16115,1.16105,1.1611,85300001.0
2006-01-03 10:23:00,1.1611,1.1611,1.16105,1.16105,76600002.0
2006-01-03 10:24:00,1.1611,1.16123,1.16106,1.16123,137700002.0
2006-01-03 10:25:00,1.1612,1.16125,1.16112,1.1612,142700002.0
2006-01-03 10:26:00,1.16117,1.16117,1.16107,1.16107,36300000.0
2006-01-03 10:27:00,1.16109,1.16119,1.16109,1.16109,87600001.0
2006-01-03 10:28:00,1.16107,1.16107,1.16083,1.16087,123200000.0
2006-01-03 10:29:00,1.16083,1.16094,1.1608,1.16081,109800002.0
2006-01-03 10:30:00,1.1608,1.1609,1.1608,1.16084,94400001.0
2006-01-03 10:31:00,1.16087,1.16087,1.16075,1.16075,15800000.0
2006-01-03 10:32:00,1.16068,1.16068,1.16057,1.16062,62800000.0
2006-01-03 10:33:00,1.16057,1.16057,1.16044,1.16044,52800001.0
2006-01-03 10:34:00,1.16052,1.16128,1.16052,1.16097,91700001.0
2006-01-03 10:35:00,1.16075,1.16084,1.16068,1.16079,73090000.0
2006-01-03 10:36:00,1.16081,1.16081,1.16052,1.16062,96499999.0
2006-01-03 10:37:00,1.16053,1.16065,1.1605,1.16065,61900000.0
2006-01-03 10:38:00,1.16068,1.16085,1.16067,1.16072,189999998.0
2006-01-03 10:39:00,1.16073,1.16086,1.16064,1.1608,69199998.0
2006-01-03 10:40:00,1.16069,1.16075,1.16063,1.16071,107499999.0
2006-01-03 10:41:00,1.16066,1.16067,1.16059,1.16062,78299999.0
2006-01-03 10:42:00,1.16064,1.16068,1.16055,1.16065,115000003.0
2006-01-03 10:43:00,1.16071,1.16085,1.16058,1.1608,121899999.0
2006-01-03 10:44:00,1.16069,1.16073,1.16057,1.16057,25800000.0
2006-01-03 10:45:00,1.16045,1.16045,1.15998,1.16,59800000.0
2006-01-03 10:46:00,1.15986,1.15986,1.15934,1.15946,113600002.0
2006-01-03 10:47:00,1.15936,1.15936,1.1592,1.1592,17600000.0
2006-01-03 10:48:00,1.15908,1.15928,1.15903,1.15928,120400000.0
2006-01-03 10:49:00,1.15935,1.15949,1.15933,1.15937,187600004.0
2006-01-03 10:50:00,1.15936,1.15949,1.15926,1.15938,97800001.0
2006-01-03 10:51:00,1.15929,1.15929,1.15913,1.15917,123699999.0
2006-01-03 10:52:00,1.15903,1.15906,1.15901,1.15905,36900000.0
2006-01-03 10:53:00,1.15916,1.15916,1.15897,1.15897,39700000.0
2006-01-03 10:54:00,1.159,1.15913,1.15898,1.15913,93300000.0
2006-01-03 10:55:00,1.15909,1.1591,1.15895,1.15895,121400001.0
2006-01-03 10:56:00,1.15897,1.1591,1.15897,1.15908,103299999.0
2006-01-03 10:57:00,1.15902,1.15906,1.15835,1.15835,90000000.0
2006-01-03 10:58:00,1.15827,1.15846,1.15821,1.15832,66500000.0
2006-01-03 10:59:00,1.15855,1.1587,1.15855,1.1587,30700000.0
2006-01-03 11:00:00,1.1587,1.1587,1.15865,1.15868,159400003.0
2006-01-03 11:01:00,1.15873,1.15879,1.15868,1.15868,136300005.0
2006-01-03 11:02:00,1.15875,1.15884,1.15875,1.1588,67600001.0
2006-01-03 11:03:00,1.1589,1.159,1.15876,1.15894,75200000.0
2006-01-03 11:04:00,1.15897,1.15897,1.15872,1.15879,113999997.0
2006-01-03 11:05:00,1.15878,1.1588,1.15878,1.1588,50300000.0
2006-01-03 11:06:00,1.1588,1.1588,1.15875,1.1588,97900002.0
2006-01-03 11:07:00,1.15875,1.15875,1.15858,1.15869,65400001.0
2006-01-03 11:08:00,1.1587,1.15873,1.15865,1.1587,71700000.0
2006-01-03 11:09:00,1.15867,1.15886,1.15867,1.15882,35100000.0
2006-01-03 11:10:00,1.15882,1.1589,1.1588,1.15888,60599998.0
2006-01-03 11:11:00,1.15892,1.15956,1.15892,1.15956,131100002.0
2006-01-03 11:12:00,1.15958,1.15962,1.15948,1.15952,175999995.0
2006-01-03 11:13:00,1.1595,1.1595,1.15945,1.15945,77300000.0
2006-01-03 11:14:00,1.15943,1.15971,1.15943,1.15969,85899999.0
2006-01-03 11:15:00,1.15971,1.16084,1.15971,1.16002,127899999.0
2006-01-03 11:16:00,1.15997,1.16019,1.15997,1.1601,125700000.0
2006-01-03 11:17:00,1.16005,1.1601,1.16005,1.16007,46300001.0
2006-01-03 11:18:00,1.16003,1.16006,1.15998,1.15998,21500000.0
2006-01-03 11:19:00,1.16001,1.1601,1.15995,1.15995,82300001.0
2006-01-03 11:20:00,1.15997,1.15997,1.15982,1.15982,127900001.0
2006-01-03 11:21:00,1.15992,1.15996,1.15962,1.15962,48000001.0
2006-01-03 11:22:00,1.15964,1.15969,1.15951,1.15965,127600002.0
2006-01-03 11:23:00,1.1596,1.15965,1.15955,1.15955,90200001.0
2006-01-03 11:24:00,1.15955,1.15963,1.15955,1.1596,45900002.0
2006-01-03 11:25:00,1.15965,1.15965,1.15955,1.1596,116500000.0
2006-01-03 11:26:00,1.1596,1.15965,1.1596,1.15965,55600000.0
2006-01-03 11:27:00,1.1596,1.15963,1.15952,1.1596,180800000.0
2006-01-03 11:28:00,1.1596,1.15965,1.15955,1.1596,72099998.0
2006-01-03 11:29:00,1.15952,1.1596,1.15952,1.15952,99400000.0
2006-01-03 11:30:00,1.1596,1.15963,1.15955,1.1596,81099998.0
2006-01-03 11:31:00,1.15962,1.15981,1.15962,1.15981,24800000.0
2006-01-03 11:32:00,1.15987,1.16013,1.15987,1.1601,132499999.0
2006-01-03 11:33:00,1.16005,1.16009,1.16,1.16,80000002.0
2006-01-03 11:34:00,1.15985,1.15985,1.15959,1.15971,209700002.0
2006-01-03 11:35:00,1.1597,1.15974,1.15956,1.15969,140100000.0
2006-01-03 11:36:00,1.15974,1.15977,1.15958,1.15958,137199999.0
2006-01-03 11:37:00,1.15959,1.1597,1.15959,1.15964,100399999.0
2006-01-03 11:38:00,1.15968,1.15977,1.15966,1.15975,55200000.0
2006-01-03 11:39:00,1.15972,1.15989,1.15972,1.15989,101500001.0
2006-01-03 11:40:00,1.1599,1.15995,1.15982,1.1599,112500000.0
2006-01-03 11:41:00,1.15995,1.15995,1.15982,1.15988,137599998.0
2006-01-03 11:42:00,1.1599,1.15995,1.15985,1.15985,120200000.0
2006-01-03 11:43:00,1.15988,1.15988,1.15978,1.15984,132500003.0
2006-01-03 11:44:00,1.15961,1.15983,1.15961,1.15972,98700000.0
2006-01-03 11:45:00,1.15975,1.15975,1.1597,1.1597,44699999.0
2006-01-03 11:46:00,1.15975,1.15975,1.15965,1.15975,125999997.0
2006-01-03 11:47:00,1.1597,1.1597,1.1597,1.1597,35600000.0
2006-01-03 11:48:00,1.15965,1.1597,1.15965,1.15965,55500000.0
2006-01-03 11:49:00,1.15969,1.1597,1.15959,1.15962,96799999.0
2006-01-03 11:50:00,1.15962,1.15969,1.1596,1.15968,129500001.0
2006-01-03 11:51:00,1.1597,1.15975,1.15962,1.15962,67800001.0
2006-01-03 11:52:00,1.15967,1.15967,1.1595,1.1595,110499999.0
2006-01-03 11:53:00,1.15943,1.1595,1.15942,1.15943,122100002.0
2006-01-03 11:54:00,1.15951,1.15951,1.1593,1.1593,69600000.0
2006-01-03 11:55:00,1.15937,1.1594,1.15929,1.1594,71900000.0
2006-01-03 11:56:00,1.15944,1.1595,1.15935,1.15937,35500000.0
2006-01-03 11:57:00,1.15929,1.15929,1.15914,1.15915,136899996.0
2006-01-03 11:58:00,1.15915,1.15922,1.15915,1.15915,100899999.0
2006-01-03 11:59:00,1.15923,1.15936,1.15923,1.15936,46400000.0
2006-01-03 12:00:00,1.15942,1.15942,1.15929,1.15937,71300000.0
2006-01-03 12:01:00,1.15938,1.15938,1.15925,1.15925,52300001.0
2006-01-03 12:02:00,1.15927,1.15934,1.15927,1.15932,6400000.0
2006-01-03 12:03:00,1.15933,1.15934,1.15927,1.15931,114199999.0
2006-01-03 12:04:00,1.15942,1.15944,1.15933,1.15935,100600001.0
2006-01-03 12:05:00,1.15926,1.15934,1.15916,1.15929,44800000.0
2006-01-03 12:06:00,1.15943,1.15943,1.15925,1.15925,29400000.0
2006-01-03 12:07:00,1.15933,1.15944,1.15927,1.15927,77700000.0
2006-01-03 12:08:00,1.15925,1.15942,1.15923,1.15942,171500001.0
2006-01-03 12:09:00,1.15938,1.15939,1.15929,1.15939,100000000.0
2006-01-03 12:10:00,1.1594,1.15945,1.1594,1.15945,23500001.0
2006-01-03 12:11:00,1.15935,1.15945,1.15935,1.15942,116299998.0
2006-01-03 12:12:00,1.15935,1.15948,1.1593,1.1594,118299997.0
2006-01-03 12:13:00,1.15935,1.15948,1.15935,1.1594,75099998.0
2006-01-03 12:14:00,1.15942,1.15946,1.15938,1.15938,100700000.0
2006-01-03 12:15:00,1.15927,1.15927,1.15867,1.15867,85400000.0
2006-01-03 12:16:00,1.15859,1.15877,1.15859,1.15874,117800000.0
2006-01-03 12:17:00,1.15878,1.15889,1.15878,1.15885,124000001.0
2006-01-03 12:18:00,1.1589,1.15892,1.15883,1.15883,153100001.0
2006-01-03 12:19:00,1.1589,1.15892,1.1589,1.1589,91999999.0
2006-01-03 12:20:00,1.15892,1.159,1.15886,1.15886,159500000.0
2006-01-03 12:21:00,1.15885,1.15899,1.15885,1.15886,234300000.0
2006-01-03 12:22:00,1.15892,1.15892,1.15885,1.15892,61900000.0
2006-01-03 12:23:00,1.15895,1.15895,1.15885,1.1589,124299999.0
2006-01-03 12:24:00,1.1589,1.1589,1.15885,1.15885,49499998.0
2006-01-03 12:25:00,1.15887,1.15908,1.15887,1.15908,97600001.0
2006-01-03 12:26:00,1.15918,1.15931,1.15906,1.15906,108100000.0
2006-01-03 12:27:00,1.15901,1.15915,1.15901,1.15915,146800001.0
2006-01-03 12:28:00,1.15904,1.15904,1.15894,1.15894,191000000.0
2006-01-03 12:29:00,1.15885,1.15893,1.15883,1.15893,119200002.0
2006-01-03 12:30:00,1.15902,1.15913,1.15902,1.15913,32400001.0
2006-01-03 12:31:00,1.15915,1.15926,1.15915,1.15921,86000000.0
2006-01-03 12:32:00,1.15907,1.15914,1.15902,1.15909,74399998.0
2006-01-03 12:33:00,1.15915,1.1592,1.15915,1.15915,47399999.0
2006-01-03 12:34:00,1.15913,1.15921,1.15908,1.15908,57000000.0
2006-01-03 12:35:00,1.15915,1.15915,1.15905,1.15905,39900000.0
2006-01-03 12:36:00,1.15903,1.15903,1.15899,1.15899,4000000.0
2006-01-03 12:37:00,1.15904,1.15928,1.15904,1.15926,59399998.0
2006-01-03 12:38:00,1.15929,1.15929,1.15914,1.15914,116299997.0
2006-01-03 12:39:00,1.15921,1.15921,1.15893,1.15893,76500001.0
2006-01-03 12:40:00,1.15897,1.15899,1.15889,1.15894,109499999.0
2006-01-03 12:41:00,1.15893,1.15898,1.15891,1.15898,110300000.0
2006-01-03 12:42:00,1.15898,1.15898,1.15886,1.1589,124299999.0
2006-01-03 12:43:00,1.15885,1.1589,1.15885,1.1589,4000000.0
2006-01-03 12:44:00,1.15889,1.15907,1.15889,1.15907,124900000.0
2006-01-03 12:45:00,1.15912,1.15934,1.15911,1.15934,28400000.0
2006-01-03 12:46:00,1.1594,1.15986,1.15931,1.15986,84700001.0
2006-01-03 12:47:00,1.16,1.16007,1.15991,1.15991,66700000.0
2006-01-03 12:48:00,1.15995,1.15995,1.1598,1.1599,59900000.0
2006-01-03 12:49:00,1.15992,1.15996,1.15983,1.15983,55599999.0
2006-01-03 12:50:00,1.15989,1.16013,1.15989,1.16013,14600000.0
2006-01-03 12:51:00,1.16004,1.1603,1.15995,1.1603,47600000.0
2006-01-03 12:52:00,1.16071,1.16111,1.16071,1.16085,127000000.0
2006-01-03 12:53:00,1.1608,1.16103,1.1607,1.16098,116700000.0
2006-01-03 12:54:00,1.16101,1.16108,1.16086,1.16086,25300000.0
2006-01-03 12:55:00,1.16062,1.16065,1.1606,1.16063,99100000.0
2006-01-03 12:56:00,1.16067,1.16067,1.1604,1.16043,121800001.0
2006-01-03 12:57:00,1.16042,1.1605,1.1604,1.1605,91300002.0
2006-01-03 12:58:00,1.16046,1.16056,1.16041,1.1605,114300002.0
2006-01-03 12:59:00,1.16043,1.16048,1.16035,1.16048,28200000.0
2006-01-03 13:00:00,1.16037,1.16039,1.16026,1.16026,196300001.0
2006-01-03 13:01:00,1.16037,1.16037,1.16015,1.1602,97499999.0
2006-01-03 13:02:00,1.16021,1.16053,1.16021,1.16053,72599999.0
2006-01-03 13:03:00,1.16045,1.16045,1.16012,1.16012,42400000.0
2006-01-03 13:04:00,1.15992,1.15994,1.15979,1.15979,89899999.0
2006-01-03 13:05:00,1.15975,1.15975,1.15975,1.15975,8500000.0
2006-01-03 13:06:00,1.1598,1.15985,1.15978,1.1598,15800000.0
2006-01-03 13:07:00,1.15985,1.15985,1.15975,1.15975,68800000.0
2006-01-03 13:08:00,1.1598,1.15985,1.15975,1.1598,95200001.0
2006-01-03 13:09:00,1.15979,1.15987,1.15977,1.15977,120000001.0
2006-01-03 13:10:00,1.1598,1.15985,1.1598,1.15985,25400000.0
2006-01-03 13:11:00,1.1599,1.1599,1.15987,1.15989,68899998.0
2006-01-03 13:12:00,1.15984,1.15984,1.15978,1.15978,17700000.0
2006-01-03 13:13:00,1.15977,1.1598,1.15977,1.1598,15900000.0
2006-01-03 13:14:00,1.1598,1.1598,1.1598,1.1598,28100001.0
2006-01-03 13:15:00,1.15973,1.1598,1.15964,1.1598,74400000.0
2006-01-03 13:16:00,1.15974,1.1598,1.15968,1.15975,93699999.0
2006-01-03 13:17:00,1.15973,1.15991,1.15973,1.15988,86400000.0
2006-01-03 13:18:00,1.15995,1.15995,1.15992,1.15992,30100000.0
2006-01-03 13:19:00,1.15987,1.15987,1.15981,1.15981,36799999.0
2006-01-03 13:20:00,1.15978,1.15985,1.15975,1.1598,79900003.0
2006-01-03 13:21:00,1.15985,1.1599,1.15973,1.15973,116100001.0
2006-01-03 13:22:00,1.1596,1.15968,1.15934,1.15934,55900000.0
2006-01-03 13:23:00,1.1592,1.15931,1.15909,1.15924,62400000.0
2006-01-03 13:24:00,1.15918,1.15918,1.15901,1.15909,75000001.0
2006-01-03 13:25:00,1.15895,1.15904,1.15885,1.15896,140000000.0
2006-01-03 13:26:00,1.15897,1.15904,1.1589,1.1589,64200001.0
2006-01-03 13:27:00,1.15898,1.15909,1.15898,1.15901,113699999.0
2006-01-03 13:28:00,1.15897,1.15897,1.15887,1.15887,13600000.0
2006-01-03 13:29:00,1.15893,1.159,1.15886,1.15886,50200000.0
2006-01-03 13:30:00,1.1589,1.15895,1.15885,1.1589,128200002.0
2006-01-03 13:31:00,1.15879,1.1588,1.15866,1.15866,72299999.0
2006-01-03 13:32:00,1.15859,1.15865,1.15844,1.15865,110900001.0
2006-01-03 13:33:00,1.1587,1.1587,1.15846,1.15856,89700001.0
2006-01-03 13:34:00,1.15867,1.15873,1.15867,1.15873,34500002.0
2006-01-03 13:35:00,1.15883,1.15911,1.15877,1.15911,121000000.0
2006-01-03 13:36:00,1.15914,1.15921,1.15909,1.1592,98400000.0
2006-01-03 13:37:00,1.1593,1.15947,1.1593,1.15934,73200000.0
2006-01-03 13:38:00,1.15932,1.1594,1.15917,1.15917,118699997.0
2006-01-03 13:39:00,1.15943,1.15979,1.1593,1.15979,141500000.0
2006-01-03 13:40:00,1.16004,1.16091,1.16004,1.16053,91700001.0
2006-01-03 13:41:00,1.16048,1.16083,1.16048,1.16059,92900000.0
2006-01-03 13:42:00,1.16068,1.16077,1.16053,1.16053,131499999.0
2006-01-03 13:43:00,1.16045,1.1605,1.16042,1.16042,79600000.0
2006-01-03 13:44:00,1.16047,1.1605,1.16043,1.16043,32800000.0
2006-01-03 13:45:00,1.16045,1.16062,1.16045,1.16062,122200001.0
2006-01-03 13:46:00,1.16057,1.1606,1.1605,1.16059,134499998.0
2006-01-03 13:47:00,1.16057,1.16078,1.16057,1.16078,82500001.0
2006-01-03 13:48:00,1.16075,1.16075,1.1606,1.1606,35199999.0
2006-01-03 13:49:00,1.1606,1.1606,1.16055,1.16055,25800000.0
2006-01-03 13:50:00,1.16058,1.16059,1.16051,1.16052,117200000.0
2006-01-03 13:51:00,1.16048,1.16048,1.16042,1.16042,4800000.0
2006-01-03 13:52:00,1.16038,1.16055,1.16038,1.16055,104799998.0
2006-01-03 13:53:00,1.16057,1.16058,1.16048,1.16058,114199999.0
2006-01-03 13:54:00,1.16055,1.1606,1.16055,1.1606,11200000.0
2006-01-03 13:55:00,1.16055,1.16058,1.16055,1.16058,92499999.0
2006-01-03 13:56:00,1.16053,1.16053,1.16044,1.1605,129800001.0
2006-01-03 13:57:00,1.16044,1.16054,1.16032,1.16052,83700001.0
2006-01-03 13:58:00,1.1605,1.1605,1.16045,1.16045,37799999.0
2006-01-03 13:59:00,1.16044,1.16055,1.16044,1.16055,45300000.0
2006-01-03 14:00:00,1.16062,1.16068,1.16049,1.16049,66500000.0
2006-01-03 14:01:00,1.16046,1.16075,1.16046,1.1607,130600000.0
2006-01-03 14:02:00,1.16084,1.16106,1.16084,1.16106,63799999.0
2006-01-03 14:03:00,1.16099,1.16099,1.16092,1.16098,64199999.0
2006-01-03 14:04:00,1.1608,1.16083,1.1608,1.16083,12000000.0
2006-01-03 14:05:00,1.16077,1.1608,1.16067,1.16077,105300000.0
2006-01-03 14:06:00,1.16078,1.16078,1.16068,1.16068,30300000.0
2006-01-03 14:07:00,1.16058,1.16058,1.16048,1.16048,14400000.0
2006-01-03 14:08:00,1.16047,1.16049,1.16023,1.16023,99100000.0
2006-01-03 14:09:00,1.16011,1.16011,1.15984,1.15987,61499999.0
2006-01-03 14:10:00,1.15996,1.15996,1.15954,1.1597,141900000.0
2006-01-03 14:11:00,1.15977,1.1599,1.15977,1.15982,88200001.0
2006-01-03 14:12:00,1.15985,1.16006,1.15985,1.16,139500002.0
2006-01-03 14:13:00,1.15995,1.15995,1.15995,1.15995,2400000.0
2006-01-03 14:14:00,1.15997,1.16005,1.15995,1.15997,82999999.0
2006-01-03 14:15:00,1.15992,1.15997,1.15977,1.15977,74399999.0
2006-01-03 14:16:00,1.15984,1.15995,1.15971,1.15995,187500002.0
2006-01-03 14:17:00,1.15995,1.15995,1.15987,1.15987,80700000.0
2006-01-03 14:18:00,1.15993,1.15993,1.15992,1.15992,10400000.0
2006-01-03 14:19:00,1.15982,1.15992,1.15977,1.15992,69199999.0
2006-01-03 14:20:00,1.1599,1.15995,1.1598,1.15987,121199998.0
2006-01-03 14:21:00,1.1599,1.15995,1.15985,1.1599,120900001.0
2006-01-03 14:22:00,1.15985,1.15985,1.15985,1.15985,24300000.0
2006-01-03 14:23:00,1.15992,1.15995,1.15985,1.15985,90800000.0
2006-01-03 14:24:00,1.15992,1.16001,1.15988,1.15998,105300001.0
2006-01-03 14:25:00,1.15995,1.16,1.15995,1.16,19300000.0
2006-01-03 14:26:00,1.15998,1.16004,1.15988,1.15988,49899998.0
2006-01-03 14:27:00,1.1599,1.15995,1.15985,1.1599,143799998.0
2006-01-03 14:28:00,1.15977,1.15977,1.15957,1.15967,101600001.0
2006-01-03 14:29:00,1.15948,1.15948,1.15937,1.15937,38400000.0
2006-01-03 14:30:00,1.15941,1.15947,1.15941,1.15947,23099999.0
2006-01-03 14:31:00,1.1596,1.1596,1.1596,1.1596,23299999.0
2006-01-03 14:32:00,1.15963,1.15987,1.15963,1.15987,95100000.0
2006-01-03 14:33:00,1.15992,1.16007,1.15992,1.16007,62299999.0
2006-01-03 14:34:00,1.16025,1.16038,1.16025,1.16038,10500000.0
2006-01-03 14:35:00,1.16048,1.16058,1.16045,1.16045,82600000.0
2006-01-03 14:36:00,1.16055,1.16055,1.16045,1.1605,83099999.0
2006-01-03 14:37:00,1.16046,1.16046,1.16037,1.16037,46999999.0
2006-01-03 14:38:00,1.16045,1.16057,1.16043,1.16057,98499999.0
2006-01-03 14:39:00,1.16069,1.16093,1.16069,1.16081,53200001.0
2006-01-03 14:40:00,1.16082,1.16088,1.16075,1.16086,127600000.0
2006-01-03 14:41:00,1.16084,1.16085,1.16072,1.16085,17900000.0
2006-01-03 14:42:00,1.16087,1.16089,1.16079,1.16079,37500000.0
2006-01-03 14:43:00,1.1608,1.16099,1.1608,1.16096,20900000.0
2006-01-03 14:44:00,1.1609,1.1609,1.1609,1.1609,28900000.0
2006-01-03 14:45:00,1.16093,1.16093,1.1607,1.1607,37700001.0
2006-01-03 14:46:00,1.16069,1.16075,1.16049,1.16067,106700000.0
2006-01-03 14:47:00,1.16073,1.16077,1.16073,1.16077,30699999.0
2006-01-03 14:48:00,1.1608,1.16098,1.1608,1.16098,74099999.0
2006-01-03 14:49:00,1.16092,1.16092,1.16085,1.16087,148800000.0
2006-01-03 14:50:00,1.16097,1.161,1.16088,1.16093,175100001.0
2006-01-03 14:51:00,1.16084,1.16101,1.16084,1.16098,107199999.0
2006-01-03 14:52:00,1.16102,1.16102,1.16086,1.16086,135100005.0
2006-01-03 14:53:00,1.161,1.16121,1.161,1.16121,31000001.0
2006-01-03 14:54:00,1.1612,1.16147,1.1612,1.1614,78099999.0
2006-01-03 14:55:00,1.16148,1.16162,1.16146,1.16162,204200000.0
2006-01-03 14:56:00,1.16159,1.16171,1.16156,1.16165,104199999.0
2006-01-03 14:57:00,1.1616,1.1617,1.16157,1.16163,126200002.0
2006-01-03 14:58:00,1.1618,1.1619,1.16171,1.16182,94000002.0
2006-01-03 14:59:00,1.16193,1.16251,1.16187,1.16251,51400001.0
2006-01-03 15:00:00,1.1627,1.1631,1.1627,1.16293,112900004.0
2006-01-03 15:01:00,1.16286,1.163,1.16267,1.16267,139699998.0
2006-01-03 15:02:00,1.16253,1.16315,1.16253,1.16315,150800000.0
2006-01-03 15:03:00,1.1631,1.16353,1.16306,1.16353,192599997.0
2006-01-03 15:04:00,1.16365,1.16373,1.16347,1.16347,63100000.0
2006-01-03 15:05:00,1.1633,1.1633,1.16301,1.16304,72400002.0
2006-01-03 15:06:00,1.16317,1.16341,1.16316,1.16316,71900000.0
2006-01-03 15:07:00,1.16304,1.16304,1.16289,1.16289,10500000.0
2006-01-03 15:08:00,1.16285,1.16295,1.16285,1.16285,119300000.0
2006-01-03 15:09:00,1.16294,1.16296,1.16294,1.16296,16300000.0
2006-01-03 15:10:00,1.16299,1.16299,1.16291,1.16291,3700000.0
2006-01-03 15:11:00,1.16275,1.1628,1.16252,1.1628,122000003.0
2006-01-03 15:12:00,1.16282,1.16282,1.16267,1.1627,73299999.0
2006-01-03 15:13:00,1.16265,1.16278,1.16265,1.16278,131400000.0
2006-01-03 15:14:00,1.1627,1.1627,1.16246,1.16246,108600002.0
2006-01-03 15:15:00,1.16261,1.16261,1.16256,1.16259,62400000.0
2006-01-03 15:16:00,1.16258,1.16258,1.16251,1.16256,114100001.0
2006-01-03 15:17:00,1.16261,1.16264,1.16243,1.16243,117899997.0
2006-01-03 15:18:00,1.16259,1.16259,1.16253,1.16255,107900000.0
2006-01-03 15:19:00,1.16254,1.16276,1.16254,1.16272,109399998.0
2006-01-03 15:20:00,1.16303,1.16371,1.16303,1.16367,162499997.0
2006-01-03 15:21:00,1.16355,1.16416,1.16352,1.16416,119499999.0
2006-01-03 15:22:00,1.16428,1.16482,1.16428,1.16481,152400000.0
2006-01-03 15:23:00,1.16471,1.16634,1.16471,1.16634,134200002.0
2006-01-03 15:24:00,1.16622,1.16622,1.16567,1.16591,108399997.0
2006-01-03 15:25:00,1.16583,1.16583,1.16535,1.16535,72700002.0
2006-01-03 15:26:00,1.16533,1.16551,1.16533,1.16543,28100000.0
2006-01-03 15:27:00,1.16548,1.16598,1.16539,1.16598,109400003.0
2006-01-03 15:28:00,1.16595,1.16601,1.16584,1.16589,112700000.0
2006-01-03 15:29:00,1.16574,1.16584,1.16566,1.16571,116500003.0
2006-01-03 15:30:00,1.16556,1.16556,1.16544,1.16549,26300000.0
2006-01-03 15:31:00,1.1655,1.1655,1.16537,1.16539,76700000.0
2006-01-03 15:32:00,1.16538,1.1655,1.16531,1.16536,111400000.0
2006-01-03 15:33:00,1.16555,1.16583,1.16555,1.16581,47000000.0
2006-01-03 15:34:00,1.16568,1.16568,1.16514,1.16527,84600000.0
2006-01-03 15:35:00,1.16521,1.16521,1.16481,1.16485,91700001.0
2006-01-03 15:36:00,1.16477,1.16477,1.16407,1.16407,110300001.0
2006-01-03 15:37:00,1.1641,1.16434,1.1641,1.16427,44700000.0
2006-01-03 15:38:00,1.16425,1.16439,1.16425,1.16439,60600002.0
2006-01-03 15:39:00,1.16443,1.16458,1.16443,1.16458,185300000.0
2006-01-03 15:40:00,1.16459,1.16465,1.16456,1.16465,29100000.0
2006-01-03 15:41:00,1.1646,1.16471,1.1646,1.16464,117700001.0
2006-01-03 15:42:00,1.16462,1.16498,1.16462,1.16498,44500001.0
2006-01-03 15:43:00,1.16507,1.16519,1.165,1.165,81800002.0
2006-01-03 15:44:00,1.16489,1.16489,1.16481,1.16481,26300000.0
2006-01-03 15:45:00,1.16477,1.16483,1.16477,1.16483,40000000.0
2006-01-03 15:46:00,1.16474,1.16487,1.1647,1.16472,168599997.0
2006-01-03 15:47:00,1.16467,1.16468,1.16454,1.16454,79499997.0
2006-01-03 15:48:00,1.16456,1.16461,1.16442,1.16448,113400000.0
2006-01-03 15:49:00,1.16443,1.16456,1.16425,1.16441,156599999.0
2006-01-03 15:50:00,1.16448,1.16456,1.16435,1.16435,73499999.0
2006-01-03 15:51:00,1.16462,1.16488,1.16462,1.16488,12000000.0
2006-01-03 15:52:00,1.16507,1.16518,1.16479,1.16479,144199999.0
2006-01-03 15:53:00,1.1648,1.16502,1.1648,1.16496,72799999.0
2006-01-03 15:54:00,1.16497,1.16511,1.16497,1.16504,66300000.0
2006-01-03 15:55:00,1.16487,1.16488,1.16487,1.16488,27099999.0
2006-01-03 15:56:00,1.16484,1.16513,1.16484,1.16513,27900000.0
2006-01-03 15:57:00,1.16535,1.16573,1.16535,1.16565,58900000.0
2006-01-03 15:58:00,1.16566,1.16566,1.16549,1.1656,96000000.0
2006-01-03 15:59:00,1.16555,1.16559,1.1654,1.16545,197299999.0
2006-01-03 16:00:00,1.16548,1.16571,1.16546,1.16571,47100000.0
2006-01-03 16:01:00,1.16578,1.16613,1.16578,1.16613,86600001.0
2006-01-03 16:02:00,1.16623,1.16643,1.16616,1.16623,92500000.0
2006-01-03 16:03:00,1.16617,1.16627,1.16605,1.16627,102499999.0
2006-01-03 16:04:00,1.16612,1.16612,1.16574,1.16577,69700001.0
2006-01-03 16:05:00,1.16582,1.16582,1.16556,1.16556,63500000.0
2006-01-03 16:06:00,1.16554,1.16562,1.1655,1.16551,64900000.0
2006-01-03 16:07:00,1.16558,1.16561,1.16551,1.16555,46000000.0
2006-01-03 16:08:00,1.16556,1.16587,1.16556,1.16587,105700000.0
2006-01-03 16:09:00,1.1658,1.16587,1.16572,1.16587,139999999.0
2006-01-03 16:10:00,1.16594,1.16595,1.16588,1.16592,128699999.0
2006-01-03 16:11:00,1.1658,1.1658,1.16563,1.16563,12000000.0
2006-01-03 16:12:00,1.1654,1.1654,1.16531,1.1654,65200002.0
2006-01-03 16:13:00,1.16547,1.16547,1.16522,1.16522,93399998.0
2006-01-03 16:14:00,1.16509,1.16522,1.16491,1.16491,138400002.0
2006-01-03 16:15:00,1.16488,1.16498,1.16482,1.16485,195400003.0
2006-01-03 16:16:00,1.16487,1.16487,1.16471,1.16471,22300000.0
2006-01-03 16:17:00,1.1645,1.1645,1.16415,1.16415,74500000.0
2006-01-03 16:18:00,1.16427,1.16441,1.16427,1.16431,51200000.0
2006-01-03 16:19:00,1.16433,1.16434,1.16426,1.16432,74400001.0
2006-01-03 16:20:00,1.1643,1.16447,1.1643,1.16447,58399998.0
2006-01-03 16:21:00,1.1643,1.1643,1.16371,1.16377,132799998.0
2006-01-03 16:22:00,1.16367,1.16374,1.16322,1.16322,64100000.0
2006-01-03 16:23:00,1.16305,1.16305,1.16268,1.16281,64800000.0
2006-01-03 16:24:00,1.16288,1.16304,1.16285,1.16298,110999998.0
2006-01-03 16:25:00,1.16307,1.1632,1.16305,1.16305,27200000.0
2006-01-03 16:26:00,1.16294,1.16301,1.16261,1.16261,155800001.0
2006-01-03 16:27:00,1.16255,1.16261,1.16232,1.16232,73500000.0
2006-01-03 16:28:00,1.16219,1.16234,1.16197,1.16202,142600002.0
2006-01-03 16:29:00,1.16212,1.16248,1.16212,1.16236,52000000.0
2006-01-03 16:30:00,1.16233,1.16234,1.16224,1.16226,112800001.0
2006-01-03 16:31:00,1.16218,1.16243,1.16218,1.16239,58200001.0
2006-01-03 16:32:00,1.16242,1.1625,1.16237,1.16246,191899996.0
2006-01-03 16:33:00,1.16247,1.16262,1.16247,1.16258,75900002.0
2006-01-03 16:34:00,1.16254,1.16305,1.16254,1.16289,142399996.0
2006-01-03 16:35:00,1.163,1.163,1.1628,1.1628,27800000.0
2006-01-03 16:36:00,1.1625,1.1625,1.16224,1.16224,11200000.0
2006-01-03 16:37:00,1.16203,1.16217,1.16203,1.16217,27100000.0
2006-01-03 16:38:00,1.16223,1.1624,1.16198,1.16198,160099997.0
2006-01-03 16:39:00,1.16183,1.16183,1.16144,1.16149,81399999.0
2006-01-03 16:40:00,1.16152,1.1616,1.16124,1.16132,168100002.0
2006-01-03 16:41:00,1.16134,1.16134,1.16101,1.16101,9700000.0
2006-01-03 16:42:00,1.16083,1.16149,1.16083,1.16149,89299999.0
2006-01-03 16:43:00,1.16167,1.16197,1.16167,1.16195,82999999.0
2006-01-03 16:44:00,1.16207,1.16214,1.16176,1.16176,72600001.0
2006-01-03 16:45:00,1.1615,1.1615,1.16096,1.16105,85000001.0
2006-01-03 16:46:00,1.16096,1.16121,1.16088,1.16121,115900001.0
2006-01-03 16:47:00,1.1614,1.16156,1.16131,1.16156,144899997.0
2006-01-03 16:48:00,1.16153,1.16193,1.16153,1.16193,115799998.0
2006-01-03 16:49:00,1.16194,1.16195,1.16162,1.16162,138300001.0
2006-01-03 16:50:00,1.16155,1.16184,1.16152,1.16182,98700000.0
2006-01-03 16:51:00,1.1618,1.1618,1.16147,1.16147,53500001.0
2006-01-03 16:52:00,1.16159,1.16193,1.16159,1.16188,160499999.0
2006-01-03 16:53:00,1.16172,1.16172,1.16149,1.16149,18800000.0
2006-01-03 16:54:00,1.16151,1.16156,1.16151,1.16156,16800000.0
2006-01-03 16:55:00,1.16157,1.16157,1.16153,1.16153,24700000.0
2006-01-03 16:56:00,1.16154,1.16154,1.16151,1.16151,31100000.0
2006-01-03 16:57:00,1.16154,1.16154,1.16154,1.16154,18400000.0
2006-01-03 16:58:00,1.1613,1.1613,1.16098,1.16098,63800000.0
2006-01-03 16:59:00,1.1611,1.16171,1.1611,1.16165,82200000.0
2006-01-03 17:00:00,1.16163,1.16163,1.16101,1.16101,170600001.0
2006-01-03 17:01:00,1.16097,1.16112,1.16097,1.1611,60000000.0
2006-01-03 17:02:00,1.16123,1.16138,1.16123,1.16127,57300000.0
2006-01-03 17:03:00,1.16132,1.16141,1.16124,1.16132,142599997.0
2006-01-03 17:04:00,1.16141,1.16196,1.16141,1.16169,160100003.0
2006-01-03 17:05:00,1.16163,1.16183,1.16163,1.16175,114200000.0
2006-01-03 17:06:00,1.16157,1.16157,1.16125,1.16125,43400000.0
2006-01-03 17:07:00,1.16135,1.16138,1.16122,1.16122,170700002.0
2006-01-03 17:08:00,1.16116,1.16116,1.16097,1.16106,60599999.0
2006-01-03 17:09:00,1.16089,1.16089,1.16061,1.16061,51899998.0
2006-01-03 17:10:00,1.16035,1.16046,1.16025,1.1603,138700000.0
2006-01-03 17:11:00,1.16016,1.16027,1.15893,1.15893,69000001.0
2006-01-03 17:12:00,1.15864,1.15903,1.15863,1.15903,52900000.0
2006-01-03 17:13:00,1.15918,1.15951,1.15908,1.15951,66499999.0
2006-01-03 17:14:00,1.15953,1.15987,1.15953,1.15985,127000001.0
2006-01-03 17:15:00,1.15981,1.15986,1.15958,1.15972,130000001.0
2006-01-03 17:16:00,1.15977,1.15986,1.15965,1.15965,81499999.0
2006-01-03 17:17:00,1.15967,1.15967,1.15934,1.15934,97400001.0
2006-01-03 17:18:00,1.15944,1.15944,1.15923,1.15923,89300001.0
2006-01-03 17:19:00,1.15957,1.15966,1.15957,1.15966,22300000.0
2006-01-03 17:20:00,1.15978,1.15978,1.15926,1.15926,188400001.0
2006-01-03 17:21:00,1.15925,1.15932,1.15915,1.15928,153199998.0
2006-01-03 17:22:00,1.15926,1.15927,1.15917,1.15917,27100001.0
2006-01-03 17:23:00,1.15917,1.15923,1.15848,1.15852,155100000.0
2006-01-03 17:24:00,1.15852,1.1586,1.15843,1.15843,79300000.0
2006-01-03 17:25:00,1.15845,1.15854,1.15786,1.15786,92700000.0
2006-01-03 17:26:00,1.15771,1.15773,1.15669,1.15669,148299996.0
2006-01-03 17:27:00,1.15662,1.15674,1.15614,1.15626,157499999.0
2006-01-03 17:28:00,1.15635,1.15635,1.15557,1.15558,148900001.0
2006-01-03 17:29:00,1.15547,1.15547,1.15535,1.15535,60699999.0
2006-01-03 17:30:00,1.15547,1.15565,1.15547,1.15555,63000002.0
2006-01-03 17:31:00,1.15551,1.15561,1.15539,1.1556,45900000.0
2006-01-03 17:32:00,1.15592,1.15636,1.15571,1.15636,113700003.0
2006-01-03 17:33:00,1.15659,1.15704,1.15659,1.15699,126199999.0
2006-01-03 17:34:00,1.15703,1.15703,1.15694,1.15695,70200001.0
2006-01-03 17:35:00,1.15682,1.15684,1.15676,1.15677,137400000.0
2006-01-03 17:36:00,1.15687,1.15722,1.15687,1.15702,168999999.0
2006-01-03 17:37:00,1.1571,1.15758,1.157,1.15747,96699997.0
2006-01-03 17:38:00,1.1575,1.15766,1.15743,1.15743,55200001.0
2006-01-03 17:39:00,1.15738,1.15748,1.15733,1.15747,27200000.0
2006-01-03 17:40:00,1.15745,1.15745,1.15725,1.15725,6400000.0
2006-01-03 17:41:00,1.15708,1.15716,1.15701,1.15716,98200001.0
2006-01-03 17:42:00,1.15714,1.15717,1.15714,1.15717,36700000.0
2006-01-03 17:43:00,1.15692,1.15692,1.1566,1.1566,62200000.0
2006-01-03 17:44:00,1.15636,1.15659,1.15627,1.15659,162000001.0
2006-01-03 17:45:00,1.15648,1.15681,1.15646,1.15681,77000003.0
2006-01-03 17:46:00,1.15686,1.15686,1.15668,1.15669,46800001.0
2006-01-03 17:47:00,1.15675,1.15688,1.15675,1.15681,93400000.0
2006-01-03 17:48:00,1.15687,1.15701,1.15683,1.1569,90200000.0
2006-01-03 17:49:00,1.15678,1.15692,1.15675,1.15685,87300000.0
2006-01-03 17:50:00,1.15675,1.15675,1.1564,1.1564,22600000.0
2006-01-03 17:51:00,1.15612,1.15612,1.15571,1.15581,76200000.0
2006-01-03 17:52:00,1.15576,1.15583,1.15571,1.15581,74799997.0
2006-01-03 17:53:00,1.15569,1.15569,1.1555,1.1555,110199998.0
2006-01-03 17:54:00,1.15555,1.15561,1.15542,1.15558,166700000.0
2006-01-03 17:55:00,1.1556,1.15583,1.15548,1.15583,119700003.0
2006-01-03 17:56:00,1.15585,1.15602,1.15581,1.15598,85700000.0
2006-01-03 17:57:00,1.15619,1.15637,1.15619,1.15637,111900002.0
2006-01-03 17:58:00,1.15633,1.15633,1.15586,1.15587,74189999.0
2006-01-03 17:59:00,1.15556,1.15556,1.15519,1.15521,97899999.0
2006-01-03 18:00:00,1.15506,1.15506,1.15477,1.15482,119900000.0
2006-01-03 18:01:00,1.15479,1.15492,1.15466,1.15492,598700005.0
2006-01-03 18:02:00,1.15507,1.1554,1.15494,1.15523,891900002.0
2006-01-03 18:03:00,1.15519,1.15519,1.1548,1.15492,986999999.0
2006-01-03 18:04:00,1.15486,1.15492,1.15468,1.15492,810900004.0
2006-01-03 18:05:00,1.15507,1.15507,1.1549,1.15501,1014200005.0
2006-01-03 18:06:00,1.15505,1.15541,1.15505,1.15536,643900002.0
2006-01-03 18:07:00,1.1554,1.15553,1.15533,1.1554,1034100000.0
2006-01-03 18:08:00,1.1554,1.15543,1.15526,1.15538,1022700000.0
2006-01-03 18:09:00,1.15542,1.15557,1.1554,1.15543,413500005.0
2006-01-03 18:10:00,1.1555,1.15561,1.15538,1.15554,717800002.0
2006-01-03 18:11:00,1.1556,1.15574,1.15556,1.15568,983300001.0
2006-01-03 18:12:00,1.15567,1.1557,1.1555,1.1555,85099999.0
2006-01-03 18:13:00,1.15548,1.15554,1.15522,1.15536,346200000.0
2006-01-03 18:14:00,1.15539,1.15558,1.15535,1.1555,510199996.0
2006-01-03 18:15:00,1.15543,1.15562,1.15538,1.15559,644699998.0
2006-01-03 18:16:00,1.1556,1.15565,1.15529,1.15529,388300001.0
2006-01-03 18:17:00,1.15516,1.15524,1.15504,1.15504,1061000007.0
2006-01-03 18:18:00,1.15502,1.1552,1.15502,1.15503,651400003.0
2006-01-03 18:19:00,1.15525,1.15533,1.1552,1.15525,122699998.0
2006-01-03 18:20:00,1.15521,1.15521,1.15469,1.15477,784300000.0
2006-01-03 18:21:00,1.15471,1.15471,1.15385,1.15385,176700001.0
2006-01-03 18:22:00,1.1538,1.15404,1.15368,1.15402,316399999.0
2006-01-03 18:23:00,1.15402,1.15404,1.15381,1.15382,312799998.0
2006-01-03 18:24:00,1.15386,1.15417,1.15386,1.15412,590090003.0
2006-01-03 18:25:00,1.15419,1.15464,1.15419,1.15464,450499997.0
2006-01-03 18:26:00,1.15471,1.15483,1.15445,1.15445,677800001.0
2006-01-03 18:27:00,1.15436,1.15436,1.15403,1.15417,768000001.0
2006-01-03 18:28:00,1.15417,1.15434,1.15393,1.15402,396200007.0
2006-01-03 18:29:00,1.15403,1.15427,1.15403,1.15427,252700001.0
2006-01-03 18:30:00,1.15428,1.15434,1.15417,1.15422,1052200004.0
2006-01-03 18:31:00,1.15423,1.15451,1.15423,1.15446,376499997.0
2006-01-03 18:32:00,1.15444,1.15451,1.15424,1.15447,329500002.0
2006-01-03 18:33:00,1.15449,1.15452,1.15434,1.1545,474000005.0
2006-01-03 18:34:00,1.15456,1.15485,1.15456,1.15483,311500002.0
2006-01-03 18:35:00,1.15483,1.15484,1.15462,1.15484,422200000.0
2006-01-03 18:36:00,1.15489,1.15492,1.15457,1.15457,477200001.0
2006-01-03 18:37:00,1.15451,1.15451,1.15441,1.15451,87300000.0
2006-01-03 18:38:00,1.15463,1.15484,1.15459,1.15463,81300000.0
2006-01-03 18:39:00,1.15465,1.15487,1.15465,1.15487,200800003.0
2006-01-03 18:40:00,1.15492,1.1552,1.15492,1.15509,757099996.0
2006-01-03 18:41:00,1.15511,1.15535,1.1549,1.1549,321900000.0
2006-01-03 18:42:00,1.15486,1.15503,1.15483,1.15503,510800004.0
2006-01-03 18:43:00,1.15508,1.15524,1.15507,1.15507,545200001.0
2006-01-03 18:44:00,1.15516,1.15538,1.15516,1.15529,312200003.0
2006-01-03 18:45:00,1.15531,1.15531,1.1551,1.1551,438200000.0
2006-01-03 18:46:00,1.15504,1.15504,1.15474,1.15474,340400000.0
2006-01-03 18:47:00,1.15468,1.15487,1.15468,1.15487,124999998.0
2006-01-03 18:48:00,1.1548,1.1549,1.15475,1.15478,162500003.0
2006-01-03 18:49:00,1.15478,1.15492,1.15475,1.15492,89699999.0
2006-01-03 18:50:00,1.15493,1.15511,1.15492,1.15511,123800000.0
2006-01-03 18:51:00,1.15508,1.15514,1.15502,1.1551,111900000.0
2006-01-03 18:52:00,1.15516,1.15544,1.15516,1.15538,165099997.0
2006-01-03 18:53:00,1.15546,1.15578,1.15546,1.1557,595999998.0
2006-01-03 18:54:00,1.15573,1.15573,1.15557,1.15564,189800000.0
2006-01-03 18:55:00,1.15557,1.15557,1.15517,1.15529,390499998.0
2006-01-03 18:56:00,1.15535,1.15548,1.15535,1.15546,279099999.0
2006-01-03 18:57:00,1.15553,1.15634,1.1554,1.1563,331400003.0
2006-01-03 18:58:00,1.15644,1.15741,1.15644,1.15741,130700001.0
2006-01-03 18:59:00,1.1574,1.15774,1.15674,1.15674,594999999.0
2006-01-03 19:00:00,1.15661,1.15664,1.15636,1.15639,354900001.0
2006-01-03 19:01:00,1.15638,1.15658,1.15632,1.15658,113300003.0
2006-01-03 19:02:00,1.15675,1.15694,1.15675,1.15682,204989996.0
2006-01-03 19:03:00,1.15682,1.157,1.15676,1.15676,366400002.0
2006-01-03 19:04:00,1.1568,1.1569,1.15674,1.15675,214000000.0
2006-01-03 19:05:00,1.15669,1.15669,1.15647,1.1565,318400000.0
2006-01-03 19:06:00,1.15645,1.15648,1.15629,1.15632,479000001.0
2006-01-03 19:07:00,1.15624,1.15624,1.15609,1.15624,97700000.0
2006-01-03 19:08:00,1.15622,1.15622,1.15608,1.15613,608499999.0
2006-01-03 19:09:00,1.15608,1.15608,1.15553,1.15553,747600004.0
2006-01-03 19:10:00,1.15548,1.15548,1.15539,1.15543,128399999.0
2006-01-03 19:11:00,1.15549,1.15573,1.15549,1.15571,378599992.0
2006-01-03 19:12:00,1.15577,1.15582,1.15566,1.15567,239500004.0
2006-01-03 19:13:00,1.15568,1.15582,1.15568,1.15582,157999999.0
2006-01-03 19:14:00,1.1558,1.15593,1.15576,1.15593,280799999.0
2006-01-03 19:15:00,1.15593,1.15617,1.15593,1.15617,490400004.0
2006-01-03 19:16:00,1.15617,1.15617,1.15604,1.1561,340100005.0
2006-01-03 19:17:00,1.15611,1.15618,1.15597,1.15609,295599999.0
2006-01-03 19:18:00,1.15607,1.15607,1.15586,1.15589,448000000.0
2006-01-03 19:19:00,1.15582,1.15593,1.15576,1.15576,134800002.0
2006-01-03 19:20:00,1.15575,1.15593,1.15575,1.15583,206000000.0
2006-01-03 19:21:00,1.15588,1.15588,1.15582,1.15586,87100000.0
2006-01-03 19:22:00,1.15593,1.1561,1.15591,1.1561,297100001.0
2006-01-03 19:23:00,1.156,1.156,1.15597,1.15597,6400000.0
2006-01-03 19:24:00,1.15592,1.15598,1.15589,1.15598,82700001.0
2006-01-03 19:25:00,1.156,1.156,1.156,1.156,175099999.0
2006-01-03 19:26:00,1.156,1.156,1.15595,1.15595,7200000.0
2006-01-03 19:27:00,1.15602,1.15611,1.15599,1.15604,390800001.0
2006-01-03 19:28:00,1.15613,1.1564,1.15613,1.15637,171899999.0
2006-01-03 19:29:00,1.15643,1.15646,1.15625,1.15633,140600005.0
2006-01-03 19:30:00,1.15645,1.15648,1.15632,1.15632,164499998.0
2006-01-03 19:31:00,1.1563,1.1563,1.1563,1.1563,92400001.0
2006-01-03 19:32:00,1.15609,1.15622,1.15593,1.15622,62600002.0
2006-01-03 19:33:00,1.15627,1.15644,1.15627,1.15633,326400003.0
2006-01-03 19:34:00,1.15629,1.15629,1.15614,1.15615,54700000.0
2006-01-03 19:35:00,1.15613,1.15617,1.15613,1.15617,64199999.0
2006-01-03 19:36:00,1.15624,1.15643,1.15622,1.15623,141399999.0
2006-01-03 19:37:00,1.15635,1.15635,1.15622,1.1563,461599999.0
2006-01-03 19:38:00,1.15631,1.15669,1.15631,1.15669,234099998.0
2006-01-03 19:39:00,1.15675,1.15689,1.15673,1.15677,476400000.0
2006-01-03 19:40:00,1.15673,1.15673,1.15665,1.15666,228100000.0
2006-01-03 19:41:00,1.1566,1.1566,1.15658,1.1566,175200001.0
2006-01-03 19:42:00,1.15658,1.15662,1.15654,1.15662,234399999.0
2006-01-03 19:43:00,1.15672,1.15678,1.15672,1.15672,114200000.0
2006-01-03 19:44:00,1.15667,1.15677,1.15667,1.15677,26400000.0
2006-01-03 19:45:00,1.15664,1.15664,1.15627,1.15627,125199998.0
2006-01-03 19:46:00,1.15631,1.15631,1.15609,1.15619,112900000.0
2006-01-03 19:47:00,1.15608,1.15619,1.15605,1.15605,73900001.0
2006-01-03 19:48:00,1.15598,1.1561,1.15595,1.1561,98399999.0
2006-01-03 19:49:00,1.15614,1.15645,1.15614,1.15645,144699999.0
2006-01-03 19:50:00,1.15644,1.15644,1.15623,1.15623,99700000.0
2006-01-03 19:51:00,1.15617,1.1562,1.15617,1.1562,21500000.0
2006-01-03 19:52:00,1.15623,1.15627,1.15623,1.15623,19900000.0
2006-01-03 19:53:00,1.15623,1.15623,1.15579,1.15598,223199995.0
2006-01-03 19:54:00,1.15591,1.15591,1.15579,1.15587,55300000.0
2006-01-03 19:55:00,1.15602,1.15608,1.15591,1.15591,71600000.0
2006-01-03 19:56:00,1.1561,1.15623,1.15609,1.15614,243300002.0
2006-01-03 19:57:00,1.15615,1.1562,1.15615,1.1562,227600002.0
2006-01-03 19:58:00,1.15616,1.15616,1.15593,1.15601,94800001.0
2006-01-03 19:59:00,1.156,1.15605,1.15587,1.15587,180800002.0
2006-01-03 20:00:00,1.15595,1.15608,1.15584,1.15584,142800002.0
2006-01-03 20:01:00,1.15573,1.15585,1.15573,1.15581,120399998.0
2006-01-03 20:02:00,1.15584,1.15595,1.15583,1.15591,120500001.0
2006-01-03 20:03:00,1.15597,1.15605,1.1559,1.15597,637799996.0
2006-01-03 20:04:00,1.156,1.156,1.15567,1.15585,230400002.0
2006-01-03 20:05:00,1.15589,1.15599,1.15587,1.15594,94800001.0
2006-01-03 20:06:00,1.15598,1.156,1.15592,1.15599,113100000.0
2006-01-03 20:07:00,1.156,1.15604,1.15588,1.15598,260400001.0
2006-01-03 20:08:00,1.15605,1.15605,1.156,1.15605,394199998.0
2006-01-03 20:09:00,1.156,1.15607,1.156,1.15603,226199998.0
2006-01-03 20:10:00,1.15598,1.15598,1.15591,1.15591,61500000.0
2006-01-03 20:11:00,1.15592,1.15598,1.15592,1.15598,212300001.0
2006-01-03 20:12:00,1.15598,1.15604,1.1559,1.15598,429999999.0
2006-01-03 20:13:00,1.15598,1.15598,1.15573,1.15573,174300002.0
2006-01-03 20:14:00,1.1557,1.15587,1.1557,1.15587,119000002.0
2006-01-03 20:15:00,1.15593,1.15593,1.15577,1.15588,546299998.0
2006-01-03 20:16:00,1.1559,1.15595,1.15585,1.15587,696200000.0
2006-01-03 20:17:00,1.15584,1.15589,1.15577,1.15579,357600001.0
2006-01-03 20:18:00,1.15582,1.15602,1.15582,1.15593,180199997.0
2006-01-03 20:19:00,1.15587,1.15593,1.15585,1.15593,85700000.0
2006-01-03 20:20:00,1.15592,1.15597,1.1559,1.1559,321200003.0
2006-01-03 20:21:00,1.15588,1.15589,1.15579,1.1558,350800001.0
2006-01-03 20:22:00,1.15584,1.15594,1.15575,1.15594,388600001.0
2006-01-03 20:23:00,1.15592,1.15595,1.15582,1.15588,609300000.0
2006-01-03 20:24:00,1.1559,1.1559,1.15585,1.15585,293600001.0
2006-01-03 20:25:00,1.1559,1.1559,1.15585,1.15585,98799999.0
2006-01-03 20:26:00,1.15582,1.15582,1.15574,1.15579,188900001.0
2006-01-03 20:27:00,1.15583,1.15595,1.15583,1.15583,265899997.0
2006-01-03 20:28:00,1.15582,1.15595,1.15571,1.1558,771599999.0
2006-01-03 20:29:00,1.15577,1.15587,1.15574,1.15584,413200001.0
2006-01-03 20:30:00,1.15582,1.15587,1.15569,1.1558,242700000.0
2006-01-03 20:31:00,1.15585,1.15585,1.15575,1.15575,399099999.0
2006-01-03 20:32:00,1.15576,1.15587,1.15574,1.15587,210500000.0
2006-01-03 20:33:00,1.15581,1.15583,1.15563,1.15563,270100002.0
2006-01-03 20:34:00,1.15555,1.15569,1.15555,1.15569,58800000.0
2006-01-03 20:35:00,1.15581,1.15591,1.15579,1.15581,72100000.0
2006-01-03 20:36:00,1.15578,1.15578,1.15562,1.15578,357299996.0
2006-01-03 20:37:00,1.15583,1.15585,1.15579,1.15584,219900000.0
2006-01-03 20:38:00,1.15595,1.15607,1.15594,1.15607,265400001.0
2006-01-03 20:39:00,1.1561,1.15615,1.15605,1.15615,571500004.0
2006-01-03 20:40:00,1.15615,1.15617,1.15602,1.15605,387000002.0
2006-01-03 20:41:00,1.15612,1.15618,1.15605,1.15618,484800007.0
2006-01-03 20:42:00,1.15618,1.15618,1.15607,1.15608,442800000.0
2006-01-03 20:43:00,1.15607,1.15612,1.15602,1.15607,174600001.0
2006-01-03 20:44:00,1.15613,1.15613,1.15599,1.15611,99899999.0
2006-01-03 20:45:00,1.15607,1.15607,1.15591,1.15592,203400003.0
2006-01-03 20:46:00,1.15595,1.15612,1.15594,1.15612,142900000.0
2006-01-03 20:47:00,1.15614,1.15614,1.15602,1.15604,127500000.0
2006-01-03 20:48:00,1.15604,1.15604,1.15593,1.15597,61100000.0
2006-01-03 20:49:00,1.1559,1.1559,1.1555,1.1555,427299996.0
2006-01-03 20:50:00,1.15539,1.15542,1.15515,1.15515,191300000.0
2006-01-03 20:51:00,1.15509,1.15509,1.1549,1.15509,88000001.0
2006-01-03 20:52:00,1.15515,1.15515,1.15515,1.15515,27000000.0
2006-01-03 20:53:00,1.1551,1.15515,1.15505,1.15505,255400000.0
2006-01-03 20:54:00,1.1551,1.15515,1.155,1.15505,493800003.0
2006-01-03 20:55:00,1.15512,1.15514,1.15496,1.15503,254800001.0
2006-01-03 20:56:00,1.15498,1.15499,1.15488,1.15488,548000002.0
2006-01-03 20:57:00,1.15483,1.15487,1.15475,1.15476,342100000.0
2006-01-03 20:58:00,1.15475,1.15497,1.15475,1.15492,264700004.0
2006-01-03 20:59:00,1.15485,1.15499,1.15461,1.15461,224400001.0
2006-01-03 21:00:00,1.1546,1.15485,1.1546,1.15477,834000000.0
2006-01-03 21:01:00,1.15473,1.15478,1.15435,1.15435,460200001.0
2006-01-03 21:02:00,1.15409,1.15409,1.15353,1.15358,133600002.0
2006-01-03 21:03:00,1.15368,1.15395,1.15323,1.1534,456700004.0
2006-01-03 21:04:00,1.15336,1.15354,1.15307,1.15318,719200002.0
2006-01-03 21:05:00,1.15343,1.15354,1.15318,1.15332,838900001.0
2006-01-03 21:06:00,1.15333,1.15355,1.15324,1.1534,114699999.0
2006-01-03 21:07:00,1.15356,1.1539,1.15356,1.15389,633600004.0
2006-01-03 21:08:00,1.15387,1.15396,1.15379,1.1538,141400001.0
2006-01-03 21:09:00,1.15351,1.15368,1.1532,1.15368,154600002.0
2006-01-03 21:10:00,1.15378,1.15388,1.15364,1.15388,445300001.0
2006-01-03 21:11:00,1.15408,1.15445,1.15408,1.1543,242300001.0
2006-01-03 21:12:00,1.15438,1.15464,1.15431,1.15464,415500004.0
2006-01-03 21:13:00,1.15473,1.15495,1.15473,1.1549,599600003.0
2006-01-03 21:14:00,1.15493,1.15511,1.15491,1.15509,236899995.0
2006-01-03 21:15:00,1.15503,1.15513,1.15501,1.15513,102900002.0
2006-01-03 21:16:00,1.1551,1.1552,1.15504,1.15517,183599994.0
2006-01-03 21:17:00,1.15522,1.15522,1.15491,1.15491,80100000.0
2006-01-03 21:18:00,1.15496,1.15504,1.15479,1.15498,180399999.0
2006-01-03 21:19:00,1.15498,1.1551,1.15498,1.15498,107000000.0
2006-01-03 21:20:00,1.15497,1.15502,1.15497,1.15502,39000002.0
2006-01-03 21:21:00,1.15501,1.15513,1.15495,1.15511,38799999.0
2006-01-03 21:22:00,1.15512,1.15532,1.1551,1.1552,223000002.0
2006-01-03 21:23:00,1.15515,1.15525,1.15515,1.15525,6400000.0
2006-01-03 21:24:00,1.15518,1.15518,1.15516,1.15518,61900001.0
2006-01-03 21:25:00,1.15538,1.15563,1.15538,1.15563,79800001.0
2006-01-03 21:26:00,1.15566,1.15566,1.15553,1.15553,93200000.0
2006-01-03 21:27:00,1.15552,1.15565,1.15537,1.15565,129700000.0
2006-01-03 21:28:00,1.15575,1.15601,1.15575,1.15588,351900003.0
2006-01-03 21:29:00,1.15585,1.15585,1.1556,1.15564,127799999.0
2006-01-03 21:30:00,1.15568,1.15568,1.15556,1.15567,54300000.0
2006-01-03 21:31:00,1.15568,1.15568,1.15562,1.15562,71299998.0
2006-01-03 21:32:00,1.15562,1.15568,1.15557,1.15568,251699998.0
2006-01-03 21:33:00,1.15568,1.15568,1.15497,1.15503,125399998.0
2006-01-03 21:34:00,1.15502,1.15504,1.15474,1.15474,124999999.0
2006-01-03 21:35:00,1.15463,1.15496,1.15451,1.15496,174799997.0
2006-01-03 21:36:00,1.15487,1.15496,1.15468,1.15469,178199999.0
2006-01-03 21:37:00,1.15487,1.15502,1.15487,1.15501,107899997.0
2006-01-03 21:38:00,1.15503,1.15515,1.15503,1.15511,119200002.0
2006-01-03 21:39:00,1.15516,1.15561,1.15515,1.15515,479699994.0
2006-01-03 21:40:00,1.15508,1.15508,1.15476,1.155,298900002.0
2006-01-03 21:41:00,1.15508,1.15531,1.15501,1.15531,56200001.0
2006-01-03 21:42:00,1.15533,1.15533,1.15514,1.1552,137599999.0
2006-01-03 21:43:00,1.15525,1.15539,1.15518,1.15539,151200001.0
2006-01-03 21:44:00,1.15548,1.15564,1.15548,1.15561,70100000.0
2006-01-03 21:45:00,1.15556,1.15556,1.15535,1.1554,167300003.0
2006-01-03 21:46:00,1.15538,1.15539,1.15528,1.15528,131299999.0
2006-01-03 21:47:00,1.15528,1.15543,1.15528,1.15542,172800001.0
2006-01-03 21:48:00,1.15543,1.15543,1.15526,1.15532,125000001.0
2006-01-03 21:49:00,1.1552,1.15523,1.15511,1.15517,93400000.0
2006-01-03 21:50:00,1.15513,1.15519,1.15511,1.15519,104200001.0
2006-01-03 21:51:00,1.15519,1.15519,1.15505,1.15505,206100001.0
2006-01-03 21:52:00,1.15497,1.15503,1.15492,1.15502,72499999.0
2006-01-03 21:53:00,1.15502,1.15509,1.15502,1.15509,123799999.0
2006-01-03 21:54:00,1.1551,1.15515,1.15505,1.15505,190599999.0
2006-01-03 21:55:00,1.15517,1.15532,1.15517,1.15531,47300001.0
2006-01-03 21:56:00,1.15533,1.15533,1.15533,1.15533,5600000.0
2006-01-03 21:57:00,1.15525,1.15537,1.15525,1.15537,60500001.0
2006-01-03 21:58:00,1.15527,1.15555,1.15527,1.15555,59099999.0
2006-01-03 21:59:00,1.15552,1.15576,1.15552,1.15576,160600004.0
2006-01-03 22:00:00,1.15578,1.15578,1.15524,1.15525,248099997.0
2006-01-03 22:01:00,1.15517,1.15525,1.15509,1.15509,149100002.0
2006-01-03 22:02:00,1.15509,1.15526,1.15509,1.15513,441599997.0
2006-01-03 22:03:00,1.15517,1.15527,1.15517,1.15527,136000001.0
2006-01-03 22:04:00,1.15535,1.15535,1.15525,1.1553,110500000.0
2006-01-03 22:05:00,1.1553,1.15535,1.15525,1.15525,124899998.0
2006-01-03 22:06:00,1.15528,1.15559,1.15528,1.15557,221899999.0
2006-01-03 22:07:00,1.15562,1.15562,1.15545,1.15548,140200003.0
2006-01-03 22:08:00,1.1554,1.15543,1.15531,1.15543,168700001.0
2006-01-03 22:09:00,1.15535,1.15545,1.15534,1.15537,123100000.0
2006-01-03 22:10:00,1.1553,1.15533,1.15525,1.15533,72300000.0
2006-01-03 22:11:00,1.15552,1.15581,1.15552,1.15581,77099999.0
2006-01-03 22:12:00,1.15578,1.15578,1.15563,1.15563,140400000.0
2006-01-03 22:13:00,1.15562,1.15569,1.15562,1.15567,50800000.0
2006-01-03 22:14:00,1.15577,1.1558,1.15573,1.15574,106899999.0
2006-01-03 22:15:00,1.15577,1.15577,1.1557,1.15575,145699998.0
2006-01-03 22:16:00,1.15573,1.15573,1.1556,1.1556,138799998.0
2006-01-03 22:17:00,1.1555,1.15555,1.15545,1.15555,48700001.0
2006-01-03 22:18:00,1.15553,1.15557,1.1555,1.15557,51800000.0
2006-01-03 22:19:00,1.15554,1.15561,1.15552,1.15552,84200001.0
2006-01-03 22:20:00,1.1555,1.15563,1.1555,1.15563,35700000.0
2006-01-03 22:21:00,1.15568,1.15578,1.15565,1.15565,252100000.0
2006-01-03 22:22:00,1.15563,1.15569,1.15558,1.15558,76999998.0
2006-01-03 22:23:00,1.15561,1.15572,1.15537,1.15537,120900000.0
2006-01-03 22:24:00,1.15535,1.15542,1.15523,1.15542,125000003.0
2006-01-03 22:25:00,1.15543,1.15543,1.15533,1.15542,115000001.0
2006-01-03 22:26:00,1.1555,1.15555,1.1555,1.15555,36699999.0
2006-01-03 22:27:00,1.15545,1.15547,1.15525,1.15532,269599999.0
2006-01-03 22:28:00,1.15525,1.1554,1.15525,1.15537,112000003.0
2006-01-03 22:29:00,1.15531,1.15536,1.15516,1.15516,314800001.0
2006-01-03 22:30:00,1.15513,1.15522,1.1551,1.15522,102199998.0
2006-01-03 22:31:00,1.1553,1.1553,1.15525,1.15525,29100001.0
2006-01-03 22:32:00,1.15525,1.1553,1.1552,1.15523,137800004.0
2006-01-03 22:33:00,1.15527,1.15539,1.15526,1.15526,184499996.0
2006-01-03 22:34:00,1.15514,1.15532,1.15514,1.15523,420700001.0
2006-01-03 22:35:00,1.15525,1.15525,1.1552,1.1552,108790001.0
2006-01-03 22:36:00,1.1552,1.1552,1.15515,1.15515,148599999.0
2006-01-03 22:37:00,1.15515,1.1552,1.1551,1.1551,120699999.0
2006-01-03 22:38:00,1.1551,1.15516,1.15501,1.1551,75800001.0
2006-01-03 22:39:00,1.15513,1.15513,1.15478,1.15478,146599999.0
2006-01-03 22:40:00,1.15485,1.15485,1.15475,1.15475,79700002.0
2006-01-03 22:41:00,1.15475,1.15475,1.1547,1.1547,66900000.0
2006-01-03 22:42:00,1.15475,1.15475,1.15475,1.15475,18300000.0
2006-01-03 22:43:00,1.15475,1.15487,1.15471,1.15487,308700003.0
2006-01-03 22:44:00,1.15492,1.15504,1.15492,1.15495,168999998.0
2006-01-03 22:45:00,1.15502,1.15513,1.15502,1.15513,21699999.0
2006-01-03 22:46:00,1.15519,1.15522,1.15496,1.15522,49699999.0
2006-01-03 22:47:00,1.15525,1.15525,1.1552,1.1552,5600000.0
2006-01-03 22:48:00,1.1553,1.1553,1.15525,1.15525,168399996.0
2006-01-03 22:49:00,1.15531,1.15537,1.1553,1.15533,54400000.0
2006-01-03 22:50:00,1.1554,1.15545,1.15535,1.15535,73400001.0
2006-01-03 22:51:00,1.15547,1.1555,1.15539,1.1555,79599999.0
2006-01-03 22:52:00,1.15543,1.15546,1.15532,1.15532,163700002.0
2006-01-03 22:53:00,1.15535,1.15544,1.15523,1.15527,80500000.0
2006-01-03 22:54:00,1.15524,1.15527,1.1552,1.15524,116900002.0
2006-01-03 22:55:00,1.1553,1.15535,1.1552,1.15525,285200002.0
2006-01-03 22:56:00,1.15525,1.15525,1.1552,1.1552,30500000.0
2006-01-03 22:57:00,1.15521,1.15531,1.1552,1.1552,198699999.0
2006-01-03 22:58:00,1.15534,1.15545,1.15528,1.15542,117399999.0
2006-01-03 22:59:00,1.15535,1.15538,1.15503,1.15515,79799998.0
2006-01-03 23:00:00,1.15506,1.15509,1.15506,1.15509,44899998.0
2006-01-03 23:01:00,1.1553,1.15535,1.15528,1.1553,52000000.0
2006-01-03 23:02:00,1.15527,1.15527,1.15512,1.15512,109900000.0
2006-01-03 23:03:00,1.15515,1.15515,1.1551,1.1551,24999999.0
2006-01-03 23:04:00,1.15512,1.15517,1.15512,1.15517,89300004.0
2006-01-03 23:05:00,1.15524,1.15547,1.15522,1.15522,119600000.0
2006-01-03 23:06:00,1.15522,1.1553,1.15514,1.15529,180500001.0
2006-01-03 23:07:00,1.1553,1.15538,1.15523,1.15538,131900001.0
2006-01-03 23:08:00,1.15535,1.15535,1.15522,1.1553,137800001.0
2006-01-03 23:09:00,1.1553,1.15542,1.15525,1.15542,82900000.0
2006-01-03 23:10:00,1.15546,1.15549,1.15543,1.15543,20200000.0
2006-01-03 23:11:00,1.15552,1.1556,1.15548,1.1556,77200000.0
2006-01-03 23:12:00,1.1555,1.15555,1.15545,1.15552,89500002.0
2006-01-03 23:13:00,1.1555,1.15555,1.15545,1.15555,107599997.0
2006-01-03 23:14:00,1.15545,1.1555,1.15545,1.1555,12000000.0
2006-01-03 23:15:00,1.15558,1.15558,1.15548,1.1555,133600000.0
2006-01-03 23:16:00,1.15552,1.15561,1.1555,1.1556,98800002.0
2006-01-03 23:17:00,1.15561,1.15572,1.15561,1.15563,70099999.0
2006-01-03 23:18:00,1.15568,1.15568,1.15557,1.15557,75600002.0
2006-01-03 23:19:00,1.15562,1.15562,1.15549,1.15557,84300000.0
2006-01-03 23:20:00,1.15562,1.15592,1.15562,1.15592,9300000.0
2006-01-03 23:21:00,1.15596,1.15606,1.15593,1.156,123200002.0
2006-01-03 23:22:00,1.15609,1.15613,1.15598,1.15609,74100000.0
2006-01-03 23:23:00,1.15606,1.15627,1.15601,1.15608,34900000.0
2006-01-03 23:24:00,1.15619,1.15635,1.15604,1.15604,112500003.0
2006-01-03 23:25:00,1.15618,1.15618,1.15605,1.15605,73400000.0
2006-01-03 23:26:00,1.15601,1.15614,1.15588,1.15614,103700002.0
2006-01-03 23:27:00,1.15616,1.15616,1.15605,1.15605,103500000.0
2006-01-03 23:28:00,1.15603,1.15605,1.15595,1.15597,168499998.0
2006-01-03 23:29:00,1.15595,1.15608,1.15593,1.15608,111700002.0
2006-01-03 23:30:00,1.15608,1.15609,1.15602,1.15602,14100000.0
2006-01-03 23:31:00,1.15612,1.15618,1.15612,1.15618,15100000.0
2006-01-03 23:32:00,1.15636,1.15647,1.15632,1.15647,122399999.0
2006-01-03 23:33:00,1.15652,1.15652,1.15633,1.15633,71000000.0
2006-01-03 23:34:00,1.15625,1.15625,1.15593,1.15599,73400000.0
2006-01-03 23:35:00,1.15584,1.15601,1.15584,1.15599,162100001.0
2006-01-03 23:36:00,1.15595,1.156,1.15595,1.156,23900001.0
2006-01-03 23:37:00,1.15591,1.15594,1.15591,1.15594,4300000.0
2006-01-03 23:38:00,1.1558,1.15603,1.1558,1.15598,167900004.0
2006-01-03 23:39:00,1.15594,1.15594,1.15593,1.15593,62200000.0
2006-01-03 23:40:00,1.15595,1.15597,1.15595,1.15597,19100000.0
2006-01-03 23:41:00,1.15614,1.15621,1.15613,1.15613,115600002.0
2006-01-03 23:42:00,1.15619,1.15624,1.15608,1.15612,137899998.0
2006-01-03 23:43:00,1.15613,1.15616,1.15603,1.15603,68700000.0
2006-01-03 23:44:00,1.15612,1.15628,1.15612,1.15619,120200001.0
2006-01-03 23:45:00,1.15631,1.15631,1.15622,1.1563,95999998.0
2006-01-03 23:46:00,1.15628,1.1563,1.15623,1.15623,52700000.0
2006-01-03 23:47:00,1.15628,1.15628,1.15623,1.15628,54200002.0
2006-01-03 23:48:00,1.15628,1.15628,1.15615,1.15615,84000000.0
2006-01-03 23:49:00,1.15615,1.1562,1.15613,1.15615,89800002.0
2006-01-03 23:50:00,1.15625,1.15625,1.15625,1.15625,800000.0
2006-01-03 23:51:00,1.1562,1.15625,1.15613,1.15613,71500000.0
2006-01-03 23:52:00,1.15613,1.15623,1.15612,1.15612,79300001.0
2006-01-03 23:53:00,1.15625,1.15625,1.15615,1.1562,177300000.0
2006-01-03 23:54:00,1.1562,1.1562,1.1562,1.1562,33500000.0
2006-01-03 23:55:00,1.15615,1.15623,1.15615,1.15622,154100001.0
2006-01-03 23:56:00,1.15602,1.1561,1.15602,1.15605,108000000.0
2006-01-03 23:57:00,1.15594,1.15594,1.15586,1.15586,45800001.0
2006-01-03 23:58:00,1.15575,1.15585,1.15572,1.15583,46200001.0
2006-01-03 23:59:00,1.15575,1.15578,1.15575,1.15578,11400000.0
2006-01-04 00:00:00,1.15585,1.15585,1.1558,1.1558,55499998.0
2006-01-04 00:01:00,1.15584,1.15586,1.15568,1.15574,172899999.0
2006-01-04 00:02:00,1.15579,1.15585,1.15566,1.15575,67600000.0
2006-01-04 00:03:00,1.15572,1.15591,1.15569,1.15591,119400001.0
2006-01-04 00:04:00,1.15588,1.15601,1.15555,1.15601,62800001.0
2006-01-04 00:05:00,1.15567,1.15633,1.15558,1.15622,141099996.0
2006-01-04 00:06:00,1.15622,1.15638,1.15612,1.15616,134499999.0
2006-01-04 00:07:00,1.15632,1.15639,1.15605,1.15605,51200000.0
2006-01-04 00:08:00,1.15609,1.15644,1.15609,1.15628,53500000.0
2006-01-04 00:09:00,1.15627,1.15636,1.15619,1.15632,91199999.0
2006-01-04 00:10:00,1.15637,1.15648,1.15621,1.15622,58600000.0
2006-01-04 00:11:00,1.15618,1.15641,1.15611,1.15641,83800000.0
2006-01-04 00:12:00,1.15644,1.15649,1.15622,1.15635,64400000.0
2006-01-04 00:13:00,1.15637,1.15644,1.15629,1.15642,106499999.0
2006-01-04 00:14:00,1.15618,1.15635,1.15605,1.15635,100900001.0
2006-01-04 00:15:00,1.15642,1.15653,1.15632,1.15643,139800002.0
2006-01-04 00:16:00,1.1564,1.15649,1.15626,1.15627,123999999.0
2006-01-04 00:17:00,1.15625,1.15651,1.15625,1.15646,179800001.0
2006-01-04 00:18:00,1.15643,1.15676,1.15634,1.15671,58700000.0
2006-01-04 00:19:00,1.15661,1.1567,1.15646,1.1567,183100000.0
2006-01-04 00:20:00,1.15662,1.15665,1.15641,1.1566,105699999.0
2006-01-04 00:21:00,1.15665,1.15665,1.1564,1.1565,97999999.0
2006-01-04 00:22:00,1.15661,1.15676,1.15655,1.15673,121500000.0
2006-01-04 00:23:00,1.15685,1.15703,1.15662,1.15662,154999998.0
2006-01-04 00:24:00,1.15672,1.15675,1.15638,1.15642,72500000.0
2006-01-04 00:25:00,1.15642,1.15653,1.15635,1.15635,159599997.0
2006-01-04 00:26:00,1.15633,1.15653,1.15633,1.15647,146499999.0
2006-01-04 00:27:00,1.15644,1.15646,1.15626,1.15637,49300000.0
2006-01-04 00:28:00,1.15633,1.15682,1.15633,1.15668,159699998.0
2006-01-04 00:29:00,1.15654,1.15672,1.15607,1.15607,137500002.0
2006-01-04 00:30:00,1.15578,1.15585,1.15578,1.15583,77299999.0
2006-01-04 00:31:00,1.1559,1.15595,1.15585,1.15585,29099999.0
2006-01-04 00:32:00,1.1559,1.1559,1.1559,1.1559,16600000.0
2006-01-04 00:33:00,1.15588,1.1559,1.15588,1.1559,34300000.0
2006-01-04 00:34:00,1.15594,1.15594,1.15579,1.15589,61200000.0
2006-01-04 00:35:00,1.15582,1.15582,1.1558,1.1558,21600001.0
2006-01-04 00:36:00,1.15574,1.15591,1.15574,1.15575,64900001.0
2006-01-04 00:37:00,1.15578,1.15585,1.15578,1.15585,31600001.0
2006-01-04 00:38:00,1.15575,1.1558,1.15572,1.15577,36100000.0
2006-01-04 00:39:00,1.15575,1.15575,1.15572,1.15572,51100001.0
2006-01-04 00:40:00,1.15577,1.15582,1.15577,1.1558,54500000.0
2006-01-04 00:41:00,1.1558,1.15585,1.1558,1.15585,46899998.0
2006-01-04 00:42:00,1.15589,1.15589,1.15586,1.15586,24599999.0
2006-01-04 00:43:00,1.1559,1.15595,1.15585,1.15595,144700003.0
2006-01-04 00:44:00,1.15585,1.15592,1.15585,1.1559,140900001.0
2006-01-04 00:45:00,1.1559,1.15595,1.15582,1.1559,146800003.0
2006-01-04 00:46:00,1.15595,1.15595,1.15595,1.15595,4000000.0
2006-01-04 00:47:00,1.15589,1.15589,1.15579,1.15582,147800003.0
2006-01-04 00:48:00,1.1558,1.15585,1.15575,1.15585,55800000.0
2006-01-04 00:49:00,1.15583,1.15585,1.15575,1.15575,58200001.0
2006-01-04 00:50:00,1.15585,1.15585,1.15577,1.1558,105100001.0
2006-01-04 00:51:00,1.1558,1.15585,1.15572,1.15572,80000002.0
2006-01-04 00:52:00,1.1558,1.1558,1.15575,1.15575,73500002.0
2006-01-04 00:53:00,1.15575,1.1558,1.15575,1.1558,47200000.0
2006-01-04 00:54:00,1.15585,1.15585,1.15575,1.15582,57300000.0
2006-01-04 00:55:00,1.15578,1.15589,1.15571,1.15589,57900000.0
2006-01-04 00:56:00,1.15597,1.156,1.15592,1.15597,162299999.0
2006-01-04 00:57:00,1.156,1.15605,1.15592,1.15602,136400002.0
2006-01-04 00:58:00,1.15595,1.156,1.15595,1.156,18300000.0
2006-01-04 00:59:00,1.156,1.15605,1.156,1.156,56800001.0
2006-01-04 01:00:00,1.15598,1.15602,1.15581,1.15584,117399997.0
2006-01-04 01:01:00,1.15585,1.156,1.15582,1.15585,112000000.0
2006-01-04 01:02:00,1.15592,1.15649,1.15592,1.15649,89600002.0
2006-01-04 01:03:00,1.15668,1.15668,1.15661,1.15668,64900001.0
2006-01-04 01:04:00,1.1566,1.15665,1.15655,1.1566,112000001.0
2006-01-04 01:05:00,1.15665,1.15665,1.15645,1.1566,94100001.0
2006-01-04 01:06:00,1.15655,1.15655,1.15655,1.15655,21799999.0
2006-01-04 01:07:00,1.15655,1.15655,1.1564,1.1565,33700000.0
2006-01-04 01:08:00,1.1565,1.15655,1.15645,1.15655,73000000.0
2006-01-04 01:09:00,1.15652,1.15652,1.15641,1.15641,10500000.0
2006-01-04 01:10:00,1.15644,1.15644,1.15607,1.15607,61100000.0
2006-01-04 01:11:00,1.15617,1.15638,1.15617,1.15638,13200000.0
2006-01-04 01:12:00,1.15656,1.15661,1.1565,1.15661,67900002.0
2006-01-04 01:13:00,1.1566,1.1566,1.1566,1.1566,47000000.0
2006-01-04 01:14:00,1.15659,1.15671,1.15659,1.15667,41499999.0
2006-01-04 01:15:00,1.1567,1.1567,1.15665,1.15665,15400000.0
2006-01-04 01:16:00,1.15666,1.15666,1.15655,1.15663,58200000.0
2006-01-04 01:17:00,1.1567,1.1567,1.15665,1.1567,114800002.0
2006-01-04 01:18:00,1.15675,1.15675,1.15675,1.15675,800000.0
2006-01-04 01:19:00,1.1567,1.1567,1.1567,1.1567,22400000.0
2006-01-04 01:20:00,1.15661,1.15668,1.1566,1.15668,85700003.0
2006-01-04 01:21:00,1.15668,1.1567,1.15665,1.15665,82800002.0
2006-01-04 01:22:00,1.15662,1.15662,1.15647,1.15647,23900000.0
2006-01-04 01:23:00,1.1564,1.15642,1.1564,1.15642,11200000.0
2006-01-04 01:24:00,1.15647,1.15659,1.15647,1.15649,97500002.0
2006-01-04 01:25:00,1.1566,1.15663,1.15655,1.15663,59700000.0
2006-01-04 01:26:00,1.1566,1.1566,1.1566,1.1566,20900000.0
2006-01-04 01:27:00,1.1566,1.1566,1.15653,1.15655,80100001.0
2006-01-04 01:28:00,1.15665,1.15665,1.15658,1.15658,12800000.0
2006-01-04 01:29:00,1.15665,1.15665,1.15653,1.1566,80200000.0
2006-01-04 01:30:00,1.15661,1.15667,1.15661,1.15667,54200000.0
2006-01-04 01:31:00,1.1568,1.1568,1.15675,1.1568,23099999.0
2006-01-04 01:32:00,1.15688,1.15697,1.15688,1.15697,29500000.0
2006-01-04 01:33:00,1.15699,1.157,1.15691,1.15696,104000000.0
2006-01-04 01:34:00,1.15696,1.15696,1.15689,1.15689,18400000.0
2006-01-04 01:35:00,1.15691,1.15691,1.15684,1.15684,34300001.0
2006-01-04 01:36:00,1.15685,1.15685,1.15675,1.1568,61400001.0
2006-01-04 01:37:00,1.15646,1.15646,1.15637,1.15637,21600001.0
2006-01-04 01:38:00,1.15608,1.15644,1.15608,1.15638,91400001.0
2006-01-04 01:39:00,1.15638,1.15645,1.15638,1.15645,35199999.0
2006-01-04 01:40:00,1.15633,1.15646,1.15628,1.15646,115100003.0
2006-01-04 01:41:00,1.1565,1.1565,1.15637,1.1564,70900000.0
2006-01-04 01:42:00,1.1564,1.1564,1.15632,1.15632,30800000.0
2006-01-04 01:43:00,1.15637,1.15645,1.1562,1.15622,27500000.0
2006-01-04 01:44:00,1.15596,1.15605,1.15585,1.15585,34800000.0
2006-01-04 01:45:00,1.15585,1.15591,1.15568,1.15571,113000003.0
2006-01-04 01:46:00,1.15563,1.15564,1.15555,1.15555,66700000.0
2006-01-04 01:47:00,1.15549,1.15559,1.15549,1.15559,18300000.0
2006-01-04 01:48:00,1.15565,1.15565,1.15558,1.1556,39399999.0
2006-01-04 01:49:00,1.15567,1.15573,1.15566,1.15569,34300000.0
2006-01-04 01:50:00,1.15582,1.156,1.15582,1.156,30300001.0
2006-01-04 01:51:00,1.15612,1.15612,1.15605,1.15605,40700002.0
2006-01-04 01:52:00,1.15609,1.15609,1.15601,1.15608,118599996.0
2006-01-04 01:53:00,1.15605,1.15615,1.15605,1.15615,45900000.0
2006-01-04 01:54:00,1.15618,1.15618,1.1561,1.15612,56199999.0
2006-01-04 01:55:00,1.156,1.15615,1.156,1.15615,30000000.0
2006-01-04 01:56:00,1.15607,1.15611,1.15586,1.15586,62300002.0
2006-01-04 01:57:00,1.15588,1.15594,1.15581,1.15585,106699998.0
2006-01-04 01:58:00,1.1559,1.1559,1.15582,1.15582,10400000.0
2006-01-04 01:59:00,1.15589,1.15596,1.15589,1.15596,19100001.0
2006-01-04 02:00:00,1.15591,1.15595,1.15576,1.15576,137300003.0
2006-01-04 02:01:00,1.15585,1.15599,1.15585,1.15593,148099999.0
2006-01-04 02:02:00,1.1559,1.1559,1.1559,1.1559,51899999.0
2006-01-04 02:03:00,1.15588,1.15595,1.1558,1.15592,110100000.0
2006-01-04 02:04:00,1.15592,1.15596,1.15592,1.15594,119900005.0
2006-01-04 02:05:00,1.15612,1.15636,1.15606,1.15635,135900000.0
2006-01-04 02:06:00,1.15628,1.15656,1.15628,1.15656,94100001.0
2006-01-04 02:07:00,1.15665,1.15665,1.15653,1.15655,48300000.0
2006-01-04 02:08:00,1.15657,1.15657,1.15637,1.15637,83200001.0
2006-01-04 02:09:00,1.1563,1.1563,1.15602,1.15604,80100001.0
2006-01-04 02:10:00,1.15608,1.15618,1.15608,1.1561,61400002.0
2006-01-04 02:11:00,1.15612,1.15614,1.15603,1.15603,80100000.0
2006-01-04 02:12:00,1.15602,1.15606,1.15602,1.15605,34199999.0
2006-01-04 02:13:00,1.15598,1.15598,1.15592,1.15592,10400000.0
2006-01-04 02:14:00,1.15583,1.15587,1.15583,1.15587,16100000.0
2006-01-04 02:15:00,1.15595,1.15595,1.15585,1.15595,65799999.0
2006-01-04 02:16:00,1.1559,1.1559,1.1559,1.1559,10700000.0
2006-01-04 02:17:00,1.15593,1.15653,1.1559,1.15653,76600000.0
2006-01-04 02:18:00,1.15666,1.15666,1.15661,1.15663,26900000.0
2006-01-04 02:19:00,1.15661,1.15668,1.15655,1.15663,102399999.0
2006-01-04 02:20:00,1.15655,1.15668,1.15655,1.15665,119599997.0
2006-01-04 02:21:00,1.15655,1.15658,1.15647,1.15652,92700000.0
2006-01-04 02:22:00,1.1566,1.15665,1.15655,1.15665,36100000.0
2006-01-04 02:23:00,1.15658,1.15665,1.1565,1.15665,44800000.0
2006-01-04 02:24:00,1.15663,1.15663,1.15661,1.15663,54600001.0
2006-01-04 02:25:00,1.15665,1.15672,1.15665,1.15672,20000000.0
2006-01-04 02:26:00,1.15682,1.1571,1.15682,1.15702,115799998.0
2006-01-04 02:27:00,1.1571,1.1571,1.1571,1.1571,4800000.0
2006-01-04 02:28:00,1.15697,1.15698,1.15689,1.15698,89000000.0
2006-01-04 02:29:00,1.15695,1.15705,1.15693,1.157,143099997.0
2006-01-04 02:30:00,1.15699,1.15699,1.15682,1.15682,77000000.0
2006-01-04 02:31:00,1.15684,1.15691,1.15682,1.15686,104300001.0
2006-01-04 02:32:00,1.15693,1.15693,1.15682,1.15682,24500000.0
2006-01-04 02:33:00,1.15687,1.15695,1.15687,1.15695,49889999.0
2006-01-04 02:34:00,1.157,1.15705,1.15693,1.15693,146000001.0
2006-01-04 02:35:00,1.15692,1.15692,1.15678,1.15678,16800000.0
2006-01-04 02:36:00,1.15678,1.15678,1.15673,1.15673,61299998.0
2006-01-04 02:37:00,1.15678,1.15678,1.15672,1.15672,15100000.0
2006-01-04 02:38:00,1.1568,1.15693,1.1568,1.15685,113200003.0
2006-01-04 02:39:00,1.1568,1.15685,1.15673,1.15685,41799999.0
2006-01-04 02:40:00,1.15681,1.15687,1.15681,1.15687,41199999.0
2006-01-04 02:41:00,1.157,1.157,1.15695,1.15695,52899999.0
2006-01-04 02:42:00,1.15693,1.15693,1.15682,1.15682,34300001.0
2006-01-04 02:43:00,1.15675,1.15675,1.1567,1.1567,183900002.0
2006-01-04 02:44:00,1.15669,1.15676,1.15669,1.15676,23900000.0
2006-01-04 02:45:00,1.15675,1.15675,1.15675,1.15675,14300000.0
2006-01-04 02:46:00,1.1567,1.1567,1.15662,1.15662,28700001.0
2006-01-04 02:47:00,1.15661,1.15662,1.15661,1.15662,22099999.0
2006-01-04 02:48:00,1.15671,1.15671,1.15657,1.15667,150900000.0
2006-01-04 02:49:00,1.15671,1.15671,1.15664,1.15664,35100000.0
2006-01-04 02:50:00,1.15665,1.15671,1.15665,1.15671,23699999.0
2006-01-04 02:51:00,1.15675,1.15685,1.15675,1.15675,48599999.0
2006-01-04 02:52:00,1.1568,1.1568,1.15675,1.15675,48000001.0
2006-01-04 02:53:00,1.15674,1.15695,1.15674,1.1568,77600001.0
2006-01-04 02:54:00,1.1567,1.1567,1.1567,1.1567,37300000.0
2006-01-04 02:55:00,1.15678,1.15678,1.15675,1.15675,3200000.0
2006-01-04 02:56:00,1.15685,1.15685,1.1568,1.1568,19099999.0
2006-01-04 02:57:00,1.15684,1.15684,1.15681,1.15681,8100000.0
2006-01-04 02:58:00,1.15685,1.15692,1.15672,1.15691,165999999.0
2006-01-04 02:59:00,1.15705,1.15705,1.15686,1.15687,153900000.0
2006-01-04 03:00:00,1.15694,1.1571,1.15691,1.1571,62000001.0
2006-01-04 03:01:00,1.15698,1.15726,1.15695,1.15726,69000001.0
2006-01-04 03:02:00,1.15734,1.15734,1.15696,1.15722,125999999.0
2006-01-04 03:03:00,1.15722,1.15722,1.1571,1.1572,81799999.0
2006-01-04 03:04:00,1.15725,1.15725,1.15713,1.15713,103100001.0
2006-01-04 03:05:00,1.15715,1.15725,1.15715,1.15715,71800000.0
2006-01-04 03:06:00,1.15713,1.15713,1.15709,1.15713,35200000.0
2006-01-04 03:07:00,1.15703,1.15703,1.1569,1.1569,99100002.0
2006-01-04 03:08:00,1.1569,1.1569,1.15685,1.15685,36800000.0
2006-01-04 03:09:00,1.1569,1.15695,1.15685,1.1569,76800000.0
2006-01-04 03:10:00,1.15695,1.15704,1.15695,1.15703,27400000.0
2006-01-04 03:11:00,1.15705,1.15705,1.15695,1.15695,30300001.0
2006-01-04 03:12:00,1.15702,1.15709,1.15702,1.15709,11600000.0
2006-01-04 03:13:00,1.15717,1.15717,1.15702,1.15705,33400000.0
2006-01-04 03:14:00,1.1571,1.15715,1.15705,1.15705,99700003.0
2006-01-04 03:15:00,1.15705,1.1571,1.15703,1.15703,16000000.0
2006-01-04 03:16:00,1.15706,1.15712,1.15706,1.15712,35799999.0
2006-01-04 03:17:00,1.157,1.15711,1.15689,1.15707,72799999.0
2006-01-04 03:18:00,1.15725,1.15725,1.15712,1.15723,73099999.0
2006-01-04 03:19:00,1.15715,1.1572,1.15715,1.1572,34399999.0
2006-01-04 03:20:00,1.15725,1.15725,1.1572,1.1572,8800000.0
2006-01-04 03:21:00,1.15722,1.15725,1.15715,1.15725,143600001.0
2006-01-04 03:22:00,1.1572,1.15728,1.15717,1.15728,128000003.0
2006-01-04 03:23:00,1.15722,1.15738,1.15722,1.1573,57900001.0
2006-01-04 03:24:00,1.15727,1.1573,1.15727,1.1573,29399999.0
2006-01-04 03:25:00,1.1573,1.15735,1.15725,1.15733,42300000.0
2006-01-04 03:26:00,1.15736,1.1574,1.1573,1.15732,31500000.0
2006-01-04 03:27:00,1.15728,1.1573,1.15728,1.1573,51400001.0
2006-01-04 03:28:00,1.1573,1.1573,1.1573,1.1573,16100000.0
2006-01-04 03:29:00,1.1573,1.1573,1.1572,1.15722,100499998.0
2006-01-04 03:30:00,1.15729,1.15741,1.1572,1.1572,86100000.0
2006-01-04 03:31:00,1.15715,1.1572,1.1571,1.1572,43200000.0
2006-01-04 03:32:00,1.1572,1.1572,1.1572,1.1572,1600000.0
2006-01-04 03:33:00,1.1571,1.15716,1.1571,1.15716,21800000.0
2006-01-04 03:34:00,1.15711,1.15722,1.15711,1.15722,43100000.0
2006-01-04 03:35:00,1.15715,1.15729,1.15712,1.15712,88000001.0
2006-01-04 03:36:00,1.15705,1.15711,1.15689,1.15711,90199999.0
2006-01-04 03:37:00,1.15702,1.15702,1.15694,1.15701,82000002.0
2006-01-04 03:38:00,1.15705,1.15715,1.15705,1.15715,7300000.0
2006-01-04 03:39:00,1.1571,1.15715,1.15708,1.1571,92299999.0
2006-01-04 03:40:00,1.15705,1.15715,1.15705,1.1571,97199998.0
2006-01-04 03:41:00,1.1571,1.15715,1.15705,1.15715,49399998.0
2006-01-04 03:42:00,1.15705,1.1571,1.15705,1.1571,24700000.0
2006-01-04 03:43:00,1.15715,1.15715,1.15702,1.15702,47000000.0
2006-01-04 03:44:00,1.1571,1.1571,1.15702,1.15702,35899998.0
2006-01-04 03:45:00,1.15707,1.15715,1.15705,1.15705,90500000.0
2006-01-04 03:46:00,1.1571,1.15713,1.1571,1.15713,18900000.0
2006-01-04 03:47:00,1.15713,1.15713,1.15705,1.1571,74200000.0
2006-01-04 03:48:00,1.15705,1.15712,1.15705,1.15705,123099998.0
2006-01-04 03:49:00,1.15712,1.15726,1.15712,1.15723,92400000.0
2006-01-04 03:50:00,1.15722,1.15728,1.15722,1.15728,5600000.0
2006-01-04 03:51:00,1.15724,1.15733,1.15724,1.15728,23600000.0
2006-01-04 03:52:00,1.15725,1.15725,1.15725,1.15725,7100000.0
2006-01-04 03:53:00,1.15735,1.15735,1.15725,1.15735,84200002.0
2006-01-04 03:54:00,1.1573,1.1573,1.15725,1.1573,113700002.0
2006-01-04 03:55:00,1.1573,1.1573,1.1573,1.1573,13600000.0
2006-01-04 03:56:00,1.15717,1.15717,1.157,1.15704,83999998.0
2006-01-04 03:57:00,1.1571,1.1571,1.1571,1.1571,9600000.0
2006-01-04 03:58:00,1.157,1.15715,1.157,1.15715,76900002.0
2006-01-04 03:59:00,1.15715,1.15715,1.15715,1.15715,9600000.0
2006-01-04 04:00:00,1.15708,1.15717,1.15708,1.15717,64099998.0
2006-01-04 04:01:00,1.15704,1.15711,1.15699,1.15699,49200000.0
2006-01-04 04:02:00,1.15715,1.15715,1.15715,1.15715,20700000.0
2006-01-04 04:03:00,1.15705,1.15705,1.15705,1.15705,28600000.0
2006-01-04 04:04:00,1.15715,1.15715,1.15705,1.15705,6400000.0
2006-01-04 04:05:00,1.1571,1.1571,1.1571,1.1571,800000.0
2006-01-04 04:06:00,1.157,1.157,1.15672,1.15672,48700000.0
2006-01-04 04:07:00,1.15659,1.15659,1.15652,1.15657,62800000.0
2006-01-04 04:08:00,1.15634,1.15634,1.15631,1.15631,25500001.0
2006-01-04 04:09:00,1.15621,1.15621,1.15612,1.15614,60100002.0
2006-01-04 04:10:00,1.15612,1.15618,1.15606,1.15618,187199995.0
2006-01-04 04:11:00,1.15619,1.15626,1.15619,1.15626,30599999.0
2006-01-04 04:12:00,1.15629,1.15629,1.1561,1.15612,108400000.0
2006-01-04 04:13:00,1.15622,1.15633,1.15615,1.15615,69500000.0
2006-01-04 04:14:00,1.15617,1.15631,1.15617,1.15617,104399999.0
2006-01-04 04:15:00,1.15613,1.15613,1.15578,1.15583,71700001.0
2006-01-04 04:16:00,1.15574,1.15574,1.15571,1.15571,26400000.0
2006-01-04 04:17:00,1.1555,1.15558,1.1555,1.15558,17600000.0
2006-01-04 04:18:00,1.1556,1.15562,1.1556,1.15562,24000000.0
2006-01-04 04:19:00,1.15555,1.15578,1.15546,1.1556,126100000.0
2006-01-04 04:20:00,1.15565,1.15565,1.1556,1.1556,46500001.0
2006-01-04 04:21:00,1.15554,1.1556,1.15545,1.15558,107300000.0
2006-01-04 04:22:00,1.15555,1.15562,1.15548,1.15555,158400002.0
2006-01-04 04:23:00,1.15539,1.15539,1.15516,1.1553,81600002.0
2006-01-04 04:24:00,1.15535,1.15545,1.15535,1.15535,34400000.0
2006-01-04 04:25:00,1.15543,1.15543,1.15531,1.15538,76699999.0
2006-01-04 04:26:00,1.15523,1.15523,1.15517,1.15517,5400000.0
2006-01-04 04:27:00,1.1551,1.15518,1.1551,1.15518,20500001.0
2006-01-04 04:28:00,1.15503,1.15512,1.15496,1.15512,155600000.0
2006-01-04 04:29:00,1.1551,1.15512,1.155,1.15505,78300000.0
2006-01-04 04:30:00,1.15517,1.15534,1.15517,1.15534,65000001.0
2006-01-04 04:31:00,1.15535,1.15535,1.15525,1.1553,62599999.0
2006-01-04 04:32:00,1.15529,1.15554,1.15529,1.1555,149100001.0
2006-01-04 04:33:00,1.15549,1.15563,1.15549,1.15555,96600001.0
2006-01-04 04:34:00,1.15567,1.15586,1.15567,1.15578,75800000.0
2006-01-04 04:35:00,1.15575,1.15575,1.15567,1.15567,30300000.0
2006-01-04 04:36:00,1.15557,1.15565,1.15557,1.15565,94200001.0
2006-01-04 04:37:00,1.1556,1.15562,1.1556,1.15562,2400000.0
2006-01-04 04:38:00,1.1556,1.15565,1.15557,1.1556,211199997.0
2006-01-04 04:39:00,1.15558,1.1556,1.15558,1.1556,21500000.0
2006-01-04 04:40:00,1.15563,1.15576,1.15563,1.15574,61800000.0
2006-01-04 04:41:00,1.15578,1.15578,1.15569,1.15572,99600000.0
2006-01-04 04:42:00,1.15582,1.15582,1.15567,1.15578,78500001.0
2006-01-04 04:43:00,1.15575,1.15575,1.15547,1.15568,144400002.0
2006-01-04 04:44:00,1.15563,1.15563,1.15557,1.15557,45299998.0
2006-01-04 04:45:00,1.15557,1.15569,1.15556,1.15557,62800000.0
2006-01-04 04:46:00,1.1556,1.15562,1.15555,1.1556,75999999.0
2006-01-04 04:47:00,1.15555,1.15565,1.15555,1.15557,183900001.0
2006-01-04 04:48:00,1.15552,1.15552,1.15532,1.15532,64800001.0
2006-01-04 04:49:00,1.1553,1.1553,1.15522,1.15525,124199997.0
2006-01-04 04:50:00,1.15519,1.15519,1.15507,1.15507,158700000.0
2006-01-04 04:51:00,1.15515,1.15515,1.15505,1.1551,104299999.0
2006-01-04 04:52:00,1.1551,1.1551,1.155,1.15507,41600000.0
2006-01-04 04:53:00,1.15507,1.15515,1.15505,1.1551,66799998.0
2006-01-04 04:54:00,1.1551,1.15512,1.15505,1.1551,71000001.0
2006-01-04 04:55:00,1.15508,1.15537,1.15508,1.15537,145100002.0
2006-01-04 04:56:00,1.15531,1.15531,1.15514,1.15514,17000000.0
2006-01-04 04:57:00,1.15517,1.15518,1.1551,1.15518,27700000.0
2006-01-04 04:58:00,1.15524,1.15526,1.15524,1.15526,50300000.0
2006-01-04 04:59:00,1.15527,1.1553,1.15522,1.15527,87200002.0
2006-01-04 05:00:00,1.1553,1.1553,1.1552,1.1552,39900000.0
2006-01-04 05:01:00,1.1553,1.1553,1.15525,1.1553,67299999.0
2006-01-04 05:02:00,1.1553,1.15538,1.15523,1.1553,138200001.0
2006-01-04 05:03:00,1.15532,1.15535,1.15532,1.15535,32899998.0
2006-01-04 05:04:00,1.15525,1.15535,1.15525,1.1553,39800000.0
2006-01-04 05:05:00,1.15534,1.15541,1.15534,1.15541,15200000.0
2006-01-04 05:06:00,1.15529,1.15529,1.15521,1.15521,23100001.0
2006-01-04 05:07:00,1.15518,1.15518,1.15502,1.1551,78000001.0
2006-01-04 05:08:00,1.1551,1.1551,1.1551,1.1551,800000.0
2006-01-04 05:09:00,1.1551,1.15515,1.15502,1.15503,100700000.0
2006-01-04 05:10:00,1.15479,1.15479,1.15436,1.15439,82100001.0
2006-01-04 05:11:00,1.15442,1.15442,1.15435,1.15435,12700000.0
2006-01-04 05:12:00,1.15441,1.15441,1.15417,1.15417,74599997.0
2006-01-04 05:13:00,1.15398,1.154,1.15394,1.15396,60500000.0
2006-01-04 05:14:00,1.154,1.15402,1.1539,1.15398,38499999.0
2006-01-04 05:15:00,1.15396,1.15412,1.15396,1.15404,143000003.0
2006-01-04 05:16:00,1.15419,1.15426,1.15413,1.15423,167400002.0
2006-01-04 05:17:00,1.15432,1.1544,1.15427,1.15433,97099999.0
2006-01-04 05:18:00,1.15438,1.15455,1.15431,1.15447,153000001.0
2006-01-04 05:19:00,1.15459,1.15462,1.15438,1.15439,130700001.0
2006-01-04 05:20:00,1.15448,1.15448,1.15435,1.1544,32200000.0
2006-01-04 05:21:00,1.1544,1.1544,1.1544,1.1544,41300001.0
2006-01-04 05:22:00,1.1544,1.1544,1.15435,1.1544,26900000.0
2006-01-04 05:23:00,1.15438,1.15445,1.15435,1.15438,98100000.0
2006-01-04 05:24:00,1.15445,1.15445,1.15445,1.15445,40000000.0
2006-01-04 05:25:00,1.15438,1.15438,1.15432,1.15432,13600000.0
2006-01-04 05:26:00,1.1543,1.15435,1.15425,1.15425,76300001.0
2006-01-04 05:27:00,1.15432,1.15443,1.15432,1.15443,22300000.0
2006-01-04 05:28:00,1.1545,1.1545,1.1545,1.1545,4800000.0
2006-01-04 05:29:00,1.1545,1.1545,1.15445,1.15447,107200001.0
2006-01-04 05:30:00,1.15445,1.15468,1.15445,1.15468,100000001.0
2006-01-04 05:31:00,1.1548,1.15485,1.15472,1.1548,66200001.0
2006-01-04 05:32:00,1.15485,1.15485,1.15485,1.15485,37400001.0
2006-01-04 05:33:00,1.1548,1.1548,1.1548,1.1548,45800001.0
2006-01-04 05:34:00,1.15475,1.1548,1.15473,1.15473,90100001.0
2006-01-04 05:35:00,1.1548,1.1548,1.15478,1.15478,8000000.0
2006-01-04 05:36:00,1.1548,1.15485,1.1548,1.15485,24200000.0
2006-01-04 05:37:00,1.15477,1.15486,1.15477,1.1548,51399999.0
2006-01-04 05:38:00,1.15487,1.15507,1.15487,1.15496,55300002.0
2006-01-04 05:39:00,1.15513,1.15533,1.15513,1.15533,158600001.0
2006-01-04 05:40:00,1.15528,1.15535,1.15525,1.1553,84900001.0
2006-01-04 05:41:00,1.15532,1.15532,1.15524,1.15527,18700000.0
2006-01-04 05:42:00,1.15525,1.15525,1.1552,1.1552,12200000.0
2006-01-04 05:43:00,1.15509,1.15521,1.15509,1.15521,10700000.0
2006-01-04 05:44:00,1.15505,1.15515,1.15505,1.15508,44500002.0
2006-01-04 05:45:00,1.155,1.15515,1.155,1.15505,131899999.0
2006-01-04 05:46:00,1.1551,1.15515,1.1551,1.15515,12000000.0
2006-01-04 05:47:00,1.1551,1.15512,1.15502,1.1551,86099999.0
2006-01-04 05:48:00,1.15501,1.15504,1.15501,1.15504,24000000.0
2006-01-04 05:49:00,1.15507,1.15526,1.15507,1.15526,6800000.0
2006-01-04 05:50:00,1.15523,1.15527,1.15512,1.15514,70999998.0
2006-01-04 05:51:00,1.155,1.15515,1.155,1.15505,103099999.0
2006-01-04 05:52:00,1.15521,1.15528,1.1552,1.15521,130200001.0
2006-01-04 05:53:00,1.15528,1.15535,1.1552,1.15535,97500001.0
2006-01-04 05:54:00,1.15543,1.15543,1.15542,1.15542,34300000.0
2006-01-04 05:55:00,1.15552,1.1556,1.1555,1.1556,121199998.0
2006-01-04 05:56:00,1.15556,1.15556,1.15553,1.15553,34900000.0
2006-01-04 05:57:00,1.15543,1.15547,1.15515,1.15515,110799998.0
2006-01-04 05:58:00,1.15519,1.1554,1.15519,1.15532,113599998.0
2006-01-04 05:59:00,1.15537,1.15548,1.15537,1.15548,14200000.0
2006-01-04 06:00:00,1.15538,1.15538,1.15535,1.15538,42200000.0
2006-01-04 06:01:00,1.1554,1.15545,1.1553,1.1554,35800000.0
2006-01-04 06:02:00,1.15538,1.15552,1.15538,1.15543,65999999.0
2006-01-04 06:03:00,1.1554,1.1554,1.15514,1.15527,52600001.0
2006-01-04 06:04:00,1.1553,1.15538,1.1553,1.15534,86100000.0
2006-01-04 06:05:00,1.15543,1.15543,1.15524,1.15525,95800000.0
2006-01-04 06:06:00,1.15533,1.15541,1.15531,1.15541,119299998.0
2006-01-04 06:07:00,1.15555,1.15555,1.15545,1.15547,61299999.0
2006-01-04 06:08:00,1.1555,1.15555,1.15548,1.15552,72100000.0
2006-01-04 06:09:00,1.15548,1.15548,1.15537,1.15537,49800002.0
2006-01-04 06:10:00,1.15548,1.15548,1.1553,1.15542,40100000.0
2006-01-04 06:11:00,1.15535,1.15545,1.15535,1.15538,104700000.0
2006-01-04 06:12:00,1.15533,1.15546,1.15533,1.15544,79100000.0
2006-01-04 06:13:00,1.15555,1.1556,1.15555,1.1556,51299998.0
2006-01-04 06:14:00,1.1556,1.1556,1.15555,1.1556,99699998.0
2006-01-04 06:15:00,1.1556,1.15572,1.15558,1.15572,111099999.0
2006-01-04 06:16:00,1.15573,1.15589,1.15572,1.15589,148100004.0
2006-01-04 06:17:00,1.15595,1.15595,1.15585,1.1559,76500003.0
2006-01-04 06:18:00,1.15592,1.15605,1.15585,1.15605,123000003.0
2006-01-04 06:19:00,1.1562,1.15629,1.15619,1.15629,71000000.0
2006-01-04 06:20:00,1.15626,1.15628,1.15622,1.15622,47200000.0
2006-01-04 06:21:00,1.15612,1.15616,1.15604,1.15604,83199999.0
2006-01-04 06:22:00,1.156,1.156,1.15591,1.156,87100000.0
2006-01-04 06:23:00,1.15595,1.156,1.15595,1.156,69300001.0
2006-01-04 06:24:00,1.156,1.15603,1.15595,1.156,119900001.0
2006-01-04 06:25:00,1.15597,1.156,1.15577,1.15589,150599998.0
2006-01-04 06:26:00,1.15588,1.15597,1.15585,1.15585,73900004.0
2006-01-04 06:27:00,1.1559,1.1559,1.15585,1.15588,73200001.0
2006-01-04 06:28:00,1.1558,1.1558,1.15556,1.15565,102299999.0
2006-01-04 06:29:00,1.15577,1.15599,1.15577,1.15581,87999999.0
2006-01-04 06:30:00,1.15582,1.15582,1.15582,1.15582,11200000.0
2006-01-04 06:31:00,1.1558,1.15585,1.15575,1.15575,70700000.0
2006-01-04 06:32:00,1.1558,1.1558,1.1558,1.1558,37500000.0
2006-01-04 06:33:00,1.1558,1.1558,1.1557,1.1557,75299999.0
2006-01-04 06:34:00,1.15578,1.1558,1.15577,1.1558,62499998.0
2006-01-04 06:35:00,1.15575,1.15585,1.15571,1.15575,97400000.0
2006-01-04 06:36:00,1.15572,1.15572,1.15572,1.15572,31900000.0
2006-01-04 06:37:00,1.1558,1.15582,1.15575,1.1558,114000000.0
2006-01-04 06:38:00,1.15588,1.15588,1.1558,1.1558,71900002.0
2006-01-04 06:39:00,1.15577,1.1558,1.15575,1.1558,21700000.0
2006-01-04 06:40:00,1.15585,1.15585,1.15575,1.15583,112899998.0
2006-01-04 06:41:00,1.15582,1.15597,1.15578,1.15597,132800003.0
2006-01-04 06:42:00,1.156,1.15605,1.15592,1.156,64300000.0
2006-01-04 06:43:00,1.15567,1.15567,1.155,1.15508,100600001.0
2006-01-04 06:44:00,1.15502,1.15512,1.15502,1.15505,80800003.0
2006-01-04 06:45:00,1.1551,1.15515,1.15505,1.15505,21500000.0
2006-01-04 06:46:00,1.15515,1.15515,1.15505,1.15505,77099998.0
2006-01-04 06:47:00,1.15507,1.15529,1.15507,1.1552,138600002.0
2006-01-04 06:48:00,1.15527,1.15576,1.15527,1.15576,50900001.0
2006-01-04 06:49:00,1.15575,1.15575,1.1556,1.1556,18400000.0
2006-01-04 06:50:00,1.15564,1.15577,1.15563,1.15577,86399997.0
2006-01-04 06:51:00,1.15577,1.1558,1.1555,1.1558,64400000.0
2006-01-04 06:52:00,1.15582,1.15595,1.15579,1.15585,100300001.0
2006-01-04 06:53:00,1.15577,1.15577,1.1555,1.1555,65900002.0
2006-01-04 06:54:00,1.15538,1.15538,1.15532,1.15538,109799998.0
2006-01-04 06:55:00,1.15549,1.15557,1.15549,1.15557,13600000.0
2006-01-04 06:56:00,1.1556,1.15565,1.1556,1.1556,105600002.0
2006-01-04 06:57:00,1.1556,1.1556,1.15555,1.15555,5600000.0
2006-01-04 06:58:00,1.15567,1.15573,1.15567,1.15573,34200000.0
2006-01-04 06:59:00,1.15572,1.15603,1.15572,1.15603,154300002.0
2006-01-04 07:00:00,1.15598,1.156,1.15587,1.15599,126799998.0
2006-01-04 07:01:00,1.15605,1.15609,1.15601,1.15608,175399998.0
2006-01-04 07:02:00,1.156,1.156,1.15592,1.15592,1600000.0
2006-01-04 07:03:00,1.15608,1.15609,1.156,1.15609,91800002.0
2006-01-04 07:04:00,1.15605,1.1561,1.156,1.1561,85800001.0
2006-01-04 07:05:00,1.15602,1.1561,1.15602,1.1561,18300000.0
2006-01-04 07:06:00,1.15615,1.15615,1.15605,1.1561,80100001.0
2006-01-04 07:07:00,1.15606,1.15606,1.1559,1.1559,56300002.0
2006-01-04 07:08:00,1.15585,1.15585,1.15585,1.15585,60799999.0
2006-01-04 07:09:00,1.15585,1.15595,1.15585,1.15585,141100002.0
2006-01-04 07:10:00,1.15593,1.156,1.15593,1.156,33100000.0
2006-01-04 07:11:00,1.156,1.156,1.156,1.156,9600000.0
2006-01-04 07:12:00,1.15595,1.15605,1.15595,1.15598,86800000.0
2006-01-04 07:13:00,1.156,1.15605,1.15592,1.156,82099998.0
2006-01-04 07:14:00,1.15595,1.156,1.15595,1.15597,40900000.0
2006-01-04 07:15:00,1.15597,1.15603,1.15597,1.156,27000000.0
2006-01-04 07:16:00,1.15599,1.15603,1.15587,1.15594,112600002.0
2006-01-04 07:17:00,1.15597,1.156,1.15597,1.156,7300000.0
2006-01-04 07:18:00,1.15595,1.156,1.15595,1.156,139100000.0
2006-01-04 07:19:00,1.15595,1.156,1.15595,1.156,58000001.0
2006-01-04 07:20:00,1.15595,1.156,1.15595,1.156,14400000.0
2006-01-04 07:21:00,1.15599,1.15609,1.15598,1.15607,181699996.0
2006-01-04 07:22:00,1.15605,1.1561,1.15605,1.1561,51000000.0
2006-01-04 07:23:00,1.1561,1.1561,1.1561,1.1561,13700000.0
2006-01-04 07:24:00,1.15612,1.15612,1.15605,1.15605,7900000.0
2006-01-04 07:25:00,1.1561,1.15615,1.15605,1.15605,95500001.0
2006-01-04 07:26:00,1.15613,1.15618,1.15613,1.15613,30000000.0
2006-01-04 07:27:00,1.1562,1.1562,1.15618,1.15618,11300000.0
2006-01-04 07:28:00,1.15614,1.15628,1.15614,1.15627,147199999.0
2006-01-04 07:29:00,1.15622,1.1563,1.15622,1.1563,10500000.0
2006-01-04 07:30:00,1.15629,1.15631,1.15629,1.15631,14500000.0
2006-01-04 07:31:00,1.1564,1.15645,1.15633,1.1564,120699997.0
2006-01-04 07:32:00,1.15645,1.15645,1.1564,1.1564,6400000.0
2006-01-04 07:33:00,1.1564,1.15642,1.15635,1.1564,69499999.0
2006-01-04 07:34:00,1.15635,1.1564,1.15635,1.1564,87199998.0
2006-01-04 07:35:00,1.15635,1.15645,1.15635,1.1564,16000000.0
2006-01-04 07:36:00,1.1564,1.15645,1.15633,1.15638,84400000.0
2006-01-04 07:37:00,1.1564,1.1564,1.1564,1.1564,19900000.0
2006-01-04 07:38:00,1.15645,1.15645,1.15635,1.1564,76800000.0
2006-01-04 07:39:00,1.15635,1.1564,1.15635,1.15637,73800000.0
2006-01-04 07:40:00,1.15635,1.15645,1.15635,1.15645,71900001.0
2006-01-04 07:41:00,1.15645,1.15645,1.15645,1.15645,38800001.0
2006-01-04 07:42:00,1.15647,1.15662,1.15647,1.15662,79000000.0
2006-01-04 07:43:00,1.15665,1.15665,1.15655,1.15655,31100000.0
2006-01-04 07:44:00,1.1566,1.15665,1.1565,1.1566,83699998.0
2006-01-04 07:45:00,1.15653,1.15667,1.15653,1.15665,42399999.0
2006-01-04 07:46:00,1.15654,1.15654,1.15654,1.15654,4000000.0
2006-01-04 07:47:00,1.15649,1.15656,1.15649,1.15656,57100000.0
2006-01-04 07:48:00,1.15656,1.15657,1.15632,1.15632,117100001.0
2006-01-04 07:49:00,1.15632,1.15643,1.15632,1.15639,74000000.0
2006-01-04 07:50:00,1.15633,1.15633,1.15612,1.15612,79300000.0
2006-01-04 07:51:00,1.1562,1.15623,1.15615,1.15615,105900000.0
2006-01-04 07:52:00,1.15625,1.15632,1.15615,1.15624,170700000.0
2006-01-04 07:53:00,1.15622,1.15627,1.15622,1.15627,51800002.0
2006-01-04 07:54:00,1.15628,1.15628,1.15615,1.15615,111499999.0
2006-01-04 07:55:00,1.15622,1.15628,1.15618,1.15626,89399998.0
2006-01-04 07:56:00,1.15627,1.15627,1.15627,1.15627,800000.0
2006-01-04 07:57:00,1.1562,1.1562,1.15618,1.15618,20999999.0
2006-01-04 07:58:00,1.1562,1.1562,1.15613,1.1562,116699998.0
2006-01-04 07:59:00,1.15615,1.15623,1.15615,1.1562,57899998.0
2006-01-04 08:00:00,1.15613,1.15631,1.15613,1.15631,74600000.0
2006-01-04 08:01:00,1.15621,1.15629,1.15621,1.15629,38299998.0
2006-01-04 08:02:00,1.15615,1.15625,1.15615,1.1562,86400001.0
2006-01-04 08:03:00,1.15617,1.15625,1.15611,1.15618,85299999.0
2006-01-04 08:04:00,1.15604,1.15604,1.1559,1.15598,90700000.0
2006-01-04 08:05:00,1.1559,1.15592,1.15585,1.1559,107599998.0
2006-01-04 08:06:00,1.15602,1.15616,1.15602,1.1561,45300000.0
2006-01-04 08:07:00,1.156,1.15602,1.15595,1.156,92999999.0
2006-01-04 08:08:00,1.15603,1.15603,1.156,1.156,25200000.0
2006-01-04 08:09:00,1.15609,1.15616,1.15603,1.15603,113099999.0
2006-01-04 08:10:00,1.1561,1.15615,1.156,1.15615,192700000.0
2006-01-04 08:11:00,1.15612,1.15615,1.15603,1.15615,45200000.0
2006-01-04 08:12:00,1.15615,1.15615,1.1561,1.1561,64400002.0
2006-01-04 08:13:00,1.15613,1.15617,1.15605,1.15605,79000001.0
2006-01-04 08:14:00,1.15605,1.15615,1.15605,1.1561,52300000.0
2006-01-04 08:15:00,1.1561,1.15612,1.15605,1.15605,66200000.0
2006-01-04 08:16:00,1.1561,1.1561,1.15605,1.15605,60099998.0
2006-01-04 08:17:00,1.1561,1.1561,1.15605,1.15607,64200000.0
2006-01-04 08:18:00,1.15613,1.15621,1.15613,1.15613,114100002.0
2006-01-04 08:19:00,1.15619,1.15631,1.15619,1.15631,56399999.0
2006-01-04 08:20:00,1.15628,1.15628,1.15621,1.15621,63700000.0
2006-01-04 08:21:00,1.15622,1.15622,1.15607,1.1561,105500004.0
2006-01-04 08:22:00,1.1561,1.15612,1.15608,1.1561,23200001.0
2006-01-04 08:23:00,1.1561,1.15615,1.15605,1.1561,77100002.0
2006-01-04 08:24:00,1.15607,1.1561,1.15605,1.1561,57699999.0
2006-01-04 08:25:00,1.1561,1.1561,1.15602,1.1561,93499999.0
2006-01-04 08:26:00,1.15615,1.15615,1.15615,1.15615,800000.0
2006-01-04 08:27:00,1.156,1.15615,1.156,1.15612,18800000.0
2006-01-04 08:28:00,1.15617,1.15623,1.15617,1.15623,32400000.0
2006-01-04 08:29:00,1.1563,1.1563,1.1562,1.1562,54500000.0
2006-01-04 08:30:00,1.15621,1.15629,1.15621,1.15622,8600000.0
2006-01-04 08:31:00,1.15625,1.15629,1.15622,1.15629,119700000.0
2006-01-04 08:32:00,1.15635,1.15635,1.15623,1.1563,122200004.0
2006-01-04 08:33:00,1.15624,1.15637,1.15621,1.15628,120299999.0
2006-01-04 08:34:00,1.1562,1.15625,1.15615,1.15625,132500004.0
2006-01-04 08:35:00,1.15627,1.15627,1.15615,1.15623,77500000.0
2006-01-04 08:36:00,1.15619,1.15619,1.15609,1.15609,12900000.0
2006-01-04 08:37:00,1.1561,1.1561,1.1561,1.1561,4600000.0
2006-01-04 08:38:00,1.1561,1.1561,1.15603,1.15607,160600000.0
2006-01-04 08:39:00,1.15605,1.15624,1.15605,1.15624,117500001.0
2006-01-04 08:40:00,1.15627,1.1563,1.15627,1.1563,23300000.0
2006-01-04 08:41:00,1.1563,1.15635,1.1562,1.1562,109899999.0
2006-01-04 08:42:00,1.15624,1.15627,1.1562,1.15622,85399999.0
2006-01-04 08:43:00,1.15625,1.15625,1.15613,1.15615,103000001.0
2006-01-04 08:44:00,1.15625,1.15625,1.15625,1.15625,800000.0
2006-01-04 08:45:00,1.1562,1.15623,1.15618,1.1562,65999999.0
2006-01-04 08:46:00,1.15637,1.1564,1.15622,1.1564,120400000.0
2006-01-04 08:47:00,1.1564,1.1564,1.15633,1.15633,19200000.0
2006-01-04 08:48:00,1.15632,1.15632,1.15607,1.15628,48100000.0
2006-01-04 08:49:00,1.1564,1.15645,1.1564,1.15645,1600000.0
2006-01-04 08:50:00,1.1563,1.1563,1.15617,1.15619,82700000.0
2006-01-04 08:51:00,1.15618,1.15625,1.15618,1.15625,17600000.0
2006-01-04 08:52:00,1.1563,1.15632,1.1563,1.15632,78199999.0
2006-01-04 08:53:00,1.1563,1.15635,1.15625,1.15628,106000002.0
2006-01-04 08:54:00,1.15626,1.15651,1.15626,1.15651,141400001.0
2006-01-04 08:55:00,1.1565,1.15655,1.15643,1.15655,77199999.0
2006-01-04 08:56:00,1.1565,1.15655,1.1565,1.15655,127499999.0
2006-01-04 08:57:00,1.1565,1.15655,1.15643,1.15643,81699999.0
2006-01-04 08:58:00,1.1565,1.15658,1.15643,1.1565,117599998.0
2006-01-04 08:59:00,1.15652,1.15668,1.15652,1.15668,72599999.0
2006-01-04 09:00:00,1.1567,1.15692,1.1567,1.15691,26800000.0
2006-01-04 09:01:00,1.15715,1.15732,1.15702,1.15702,83800002.0
2006-01-04 09:02:00,1.157,1.15705,1.15692,1.15692,91900000.0
2006-01-04 09:03:00,1.15699,1.15702,1.15689,1.15698,57200001.0
2006-01-04 09:04:00,1.15705,1.15719,1.15705,1.15711,87399998.0
2006-01-04 09:05:00,1.1571,1.1571,1.15705,1.15705,21600000.0
2006-01-04 09:06:00,1.15708,1.15722,1.15708,1.15716,131700000.0
2006-01-04 09:07:00,1.1572,1.1572,1.1572,1.1572,27600000.0
2006-01-04 09:08:00,1.1572,1.15733,1.15719,1.15733,113699999.0
2006-01-04 09:09:00,1.15725,1.15735,1.15725,1.15735,49400000.0
2006-01-04 09:10:00,1.15733,1.15737,1.15733,1.15737,11500000.0
2006-01-04 09:11:00,1.15733,1.15748,1.15733,1.15747,72200001.0
2006-01-04 09:12:00,1.15749,1.15749,1.15749,1.15749,14300000.0
2006-01-04 09:13:00,1.1574,1.1574,1.15735,1.15735,18300000.0
2006-01-04 09:14:00,1.15745,1.15745,1.1574,1.1574,9600000.0
2006-01-04 09:15:00,1.1574,1.1574,1.15735,1.15735,36299999.0
2006-01-04 09:16:00,1.1574,1.1574,1.15737,1.15737,2300000.0
2006-01-04 09:17:00,1.15736,1.15738,1.15727,1.15727,68200002.0
2006-01-04 09:18:00,1.15715,1.15715,1.15712,1.15712,4000000.0
2006-01-04 09:19:00,1.15705,1.15715,1.15705,1.15705,83699999.0
2006-01-04 09:20:00,1.15703,1.15703,1.15672,1.15675,75799999.0
2006-01-04 09:21:00,1.15665,1.15665,1.15665,1.15665,64000000.0
2006-01-04 09:22:00,1.15674,1.15674,1.15674,1.15674,21500001.0
2006-01-04 09:23:00,1.15675,1.1568,1.15675,1.1568,3400000.0
2006-01-04 09:24:00,1.15688,1.15695,1.15681,1.15685,107999999.0
2006-01-04 09:25:00,1.1569,1.15697,1.15683,1.15683,110899999.0
2006-01-04 09:26:00,1.1568,1.1568,1.1568,1.1568,44800001.0
2006-01-04 09:27:00,1.1568,1.15685,1.1568,1.1568,7700000.0
2006-01-04 09:28:00,1.15685,1.15685,1.15677,1.1568,54500000.0
2006-01-04 09:29:00,1.15676,1.15678,1.15676,1.15678,46100002.0
2006-01-04 09:30:00,1.15666,1.15666,1.15662,1.15662,14300000.0
2006-01-04 09:31:00,1.15661,1.15668,1.15661,1.15662,44300001.0
2006-01-04 09:32:00,1.15655,1.15656,1.15652,1.15652,78100000.0
2006-01-04 09:33:00,1.15644,1.15645,1.15633,1.15645,84100001.0
2006-01-04 09:34:00,1.15635,1.15635,1.15635,1.15635,2400000.0
2006-01-04 09:35:00,1.15638,1.15669,1.15637,1.15648,182899997.0
2006-01-04 09:36:00,1.1564,1.1564,1.15637,1.15637,1300000.0
2006-01-04 09:37:00,1.15645,1.15655,1.15632,1.15634,78900000.0
2006-01-04 09:38:00,1.1564,1.15645,1.15633,1.1564,106400001.0
2006-01-04 09:39:00,1.1564,1.15644,1.15634,1.15635,86499999.0
2006-01-04 09:40:00,1.15634,1.15641,1.15623,1.15623,68399999.0
2006-01-04 09:41:00,1.15614,1.15623,1.15592,1.15592,90300002.0
2006-01-04 09:42:00,1.15597,1.15603,1.15591,1.15603,55700002.0
2006-01-04 09:43:00,1.156,1.15607,1.156,1.156,59900002.0
2006-01-04 09:44:00,1.15596,1.15603,1.15594,1.15594,91299999.0
2006-01-04 09:45:00,1.15575,1.15575,1.1556,1.1556,52699999.0
2006-01-04 09:46:00,1.15555,1.15555,1.15555,1.15555,800000.0
2006-01-04 09:47:00,1.15543,1.15552,1.15543,1.1555,76700001.0
2006-01-04 09:48:00,1.15538,1.15538,1.15507,1.15507,168100001.0
2006-01-04 09:49:00,1.15511,1.15521,1.15511,1.15521,30599999.0
2006-01-04 09:50:00,1.15531,1.15534,1.15531,1.15534,8800000.0
2006-01-04 09:51:00,1.15533,1.15545,1.15533,1.15545,34500000.0
2006-01-04 09:52:00,1.15524,1.15537,1.15524,1.15529,87099998.0
2006-01-04 09:53:00,1.1553,1.1553,1.1552,1.1553,158200003.0
2006-01-04 09:54:00,1.1553,1.1553,1.15523,1.15525,61100001.0
2006-01-04 09:55:00,1.1553,1.15535,1.15525,1.15535,67099998.0
2006-01-04 09:56:00,1.1553,1.1553,1.1553,1.1553,107699999.0
2006-01-04 09:57:00,1.15533,1.15551,1.15533,1.15544,125499998.0
2006-01-04 09:58:00,1.1555,1.1555,1.1555,1.1555,7400000.0
2006-01-04 09:59:00,1.1555,1.15555,1.1555,1.15552,59100001.0
2006-01-04 10:00:00,1.15545,1.15558,1.15545,1.15558,46100000.0
2006-01-04 10:01:00,1.15555,1.1556,1.15555,1.1556,31500000.0
2006-01-04 10:02:00,1.1556,1.15565,1.15552,1.15557,159000005.0
2006-01-04 10:03:00,1.1556,1.1556,1.15544,1.15544,116999997.0
2006-01-04 10:04:00,1.15551,1.15551,1.15527,1.15527,28000000.0
2006-01-04 10:05:00,1.15527,1.15527,1.1552,1.1552,36000000.0
2006-01-04 10:06:00,1.1553,1.15535,1.15525,1.15535,49299999.0
2006-01-04 10:07:00,1.15522,1.1553,1.15522,1.1553,65200002.0
2006-01-04 10:08:00,1.15537,1.15544,1.15527,1.15527,44200000.0
2006-01-04 10:09:00,1.15528,1.1553,1.15528,1.1553,67900000.0
2006-01-04 10:10:00,1.15525,1.15525,1.15514,1.15514,140800000.0
2006-01-04 10:11:00,1.15522,1.15541,1.15522,1.15541,46600000.0
2006-01-04 10:12:00,1.15533,1.15533,1.15516,1.15523,133000000.0
2006-01-04 10:13:00,1.15524,1.15558,1.15524,1.15558,108800002.0
2006-01-04 10:14:00,1.15562,1.15578,1.15562,1.15578,65300001.0
2006-01-04 10:15:00,1.15585,1.15585,1.1557,1.15575,152399997.0
2006-01-04 10:16:00,1.15577,1.15585,1.1557,1.1557,88500001.0
2006-01-04 10:17:00,1.15572,1.15578,1.15569,1.15569,164100004.0
2006-01-04 10:18:00,1.15568,1.15575,1.15565,1.15565,152100000.0
2006-01-04 10:19:00,1.15567,1.15582,1.15567,1.15582,121900001.0
2006-01-04 10:20:00,1.15592,1.1563,1.15592,1.1563,196100003.0
2006-01-04 10:21:00,1.15619,1.15623,1.15594,1.15623,19300000.0
2006-01-04 10:22:00,1.15625,1.15632,1.15624,1.15624,97499999.0
2006-01-04 10:23:00,1.15616,1.15616,1.15606,1.15606,27400001.0
2006-01-04 10:24:00,1.15612,1.15612,1.15594,1.156,155700000.0
2006-01-04 10:25:00,1.15602,1.15623,1.156,1.15618,153000002.0
2006-01-04 10:26:00,1.15618,1.15618,1.15607,1.15607,60699998.0
2006-01-04 10:27:00,1.15612,1.15612,1.1561,1.1561,33400000.0
2006-01-04 10:28:00,1.15605,1.15612,1.156,1.15605,95690001.0
2006-01-04 10:29:00,1.15605,1.15615,1.15603,1.15607,162600001.0
2006-01-04 10:30:00,1.15605,1.15605,1.15602,1.15602,57300000.0
2006-01-04 10:31:00,1.15594,1.15594,1.15557,1.15557,64300000.0
2006-01-04 10:32:00,1.15538,1.15538,1.15526,1.15532,43300000.0
2006-01-04 10:33:00,1.15528,1.15528,1.15513,1.15513,80499999.0
2006-01-04 10:34:00,1.15508,1.15515,1.15505,1.1551,43700000.0
2006-01-04 10:35:00,1.15502,1.15513,1.15501,1.1551,166800004.0
2006-01-04 10:36:00,1.15513,1.15513,1.15497,1.15508,202100002.0
2006-01-04 10:37:00,1.15507,1.15517,1.15507,1.15517,58300000.0
2006-01-04 10:38:00,1.15515,1.15515,1.15502,1.15502,130099999.0
2006-01-04 10:39:00,1.15509,1.1551,1.155,1.155,107999998.0
2006-01-04 10:40:00,1.15477,1.15477,1.1545,1.15452,104700000.0
2006-01-04 10:41:00,1.15446,1.15464,1.1544,1.15464,40400000.0
2006-01-04 10:42:00,1.15463,1.15463,1.15451,1.15452,73500000.0
2006-01-04 10:43:00,1.15444,1.15444,1.15434,1.1544,34700000.0
2006-01-04 10:44:00,1.15425,1.15465,1.15407,1.15465,74300001.0
2006-01-04 10:45:00,1.1545,1.15457,1.1544,1.15451,93599999.0
2006-01-04 10:46:00,1.15448,1.15456,1.15439,1.15442,79799999.0
2006-01-04 10:47:00,1.15438,1.15447,1.15438,1.15447,76700000.0
2006-01-04 10:48:00,1.1545,1.15457,1.15445,1.1545,97600001.0
2006-01-04 10:49:00,1.15456,1.15481,1.15447,1.15481,100299999.0
2006-01-04 10:50:00,1.1548,1.15482,1.15463,1.15477,67900000.0
2006-01-04 10:51:00,1.15476,1.15491,1.15472,1.15491,121000000.0
2006-01-04 10:52:00,1.15481,1.15481,1.15466,1.15466,35500000.0
2006-01-04 10:53:00,1.1547,1.1547,1.15465,1.15465,68700000.0
2006-01-04 10:54:00,1.1547,1.15483,1.15469,1.15483,46200000.0
2006-01-04 10:55:00,1.15483,1.15485,1.15475,1.15475,95299999.0
2006-01-04 10:56:00,1.15475,1.15485,1.15475,1.1548,109500001.0
2006-01-04 10:57:00,1.15472,1.15479,1.15464,1.15464,93100000.0
2006-01-04 10:58:00,1.1547,1.15475,1.15463,1.1547,64800001.0
2006-01-04 10:59:00,1.15475,1.15475,1.15468,1.1547,45399999.0
2006-01-04 11:00:00,1.15463,1.15473,1.15463,1.15468,82400000.0
2006-01-04 11:01:00,1.1547,1.15473,1.15465,1.1547,62400000.0
2006-01-04 11:02:00,1.1547,1.1547,1.15465,1.1547,140399998.0
2006-01-04 11:03:00,1.1547,1.15477,1.15463,1.15477,89000001.0
2006-01-04 11:04:00,1.15475,1.15475,1.15465,1.1547,74800002.0
2006-01-04 11:05:00,1.15468,1.1547,1.15468,1.1547,39300000.0
2006-01-04 11:06:00,1.1547,1.1547,1.15465,1.1547,125700001.0
2006-01-04 11:07:00,1.1547,1.1547,1.15462,1.15462,31100000.0
2006-01-04 11:08:00,1.1547,1.15473,1.15465,1.1547,94900000.0
2006-01-04 11:09:00,1.15463,1.15473,1.15463,1.1547,97400000.0
2006-01-04 11:10:00,1.15469,1.15469,1.15459,1.15461,35300001.0
2006-01-04 11:11:00,1.15453,1.15453,1.15408,1.15418,114899998.0
2006-01-04 11:12:00,1.15409,1.15409,1.15396,1.154,183000000.0
2006-01-04 11:13:00,1.1539,1.1539,1.15368,1.15368,100400002.0
2006-01-04 11:14:00,1.15363,1.15369,1.15353,1.15353,100400000.0
2006-01-04 11:15:00,1.15354,1.15368,1.15354,1.15367,201900000.0
2006-01-04 11:16:00,1.15373,1.15391,1.15373,1.1538,76299999.0
2006-01-04 11:17:00,1.15375,1.1538,1.15375,1.15377,27099999.0
2006-01-04 11:18:00,1.15367,1.15367,1.15352,1.15352,37500000.0
2006-01-04 11:19:00,1.15347,1.15347,1.15334,1.15334,113800002.0
2006-01-04 11:20:00,1.15336,1.15336,1.15325,1.15329,88700000.0
2006-01-04 11:21:00,1.15336,1.15337,1.15327,1.15327,73400001.0
2006-01-04 11:22:00,1.15333,1.15345,1.15332,1.15345,85900000.0
2006-01-04 11:23:00,1.15348,1.15386,1.15348,1.15386,35100000.0
2006-01-04 11:24:00,1.1538,1.15395,1.1538,1.15395,40899998.0
2006-01-04 11:25:00,1.15399,1.15399,1.15374,1.15396,191300001.0
2006-01-04 11:26:00,1.15398,1.15398,1.15389,1.15389,83200001.0
2006-01-04 11:27:00,1.15377,1.15377,1.15363,1.15363,151699999.0
2006-01-04 11:28:00,1.1536,1.15365,1.15355,1.1536,74800000.0
2006-01-04 11:29:00,1.15352,1.1536,1.15352,1.15353,72600001.0
2006-01-04 11:30:00,1.1536,1.15362,1.15355,1.1536,92200001.0
2006-01-04 11:31:00,1.15364,1.15376,1.15364,1.1537,57400000.0
2006-01-04 11:32:00,1.15362,1.1538,1.15362,1.1537,86499998.0
2006-01-04 11:33:00,1.15357,1.15366,1.15343,1.15353,90300000.0
2006-01-04 11:34:00,1.1535,1.15358,1.15345,1.1535,168400002.0
2006-01-04 11:35:00,1.15343,1.15354,1.15334,1.15347,61399999.0
2006-01-04 11:36:00,1.15348,1.15365,1.15342,1.15342,70800000.0
2006-01-04 11:37:00,1.15345,1.15362,1.15345,1.15352,39100000.0
2006-01-04 11:38:00,1.15345,1.15367,1.15345,1.15367,132600000.0
2006-01-04 11:39:00,1.1536,1.1537,1.15358,1.1537,74800000.0
2006-01-04 11:40:00,1.15375,1.15386,1.15371,1.15372,76000001.0
2006-01-04 11:41:00,1.1538,1.1538,1.15364,1.15376,130399999.0
2006-01-04 11:42:00,1.15382,1.15387,1.15366,1.15366,137900000.0
2006-01-04 11:43:00,1.15368,1.15371,1.15357,1.15371,113800002.0
2006-01-04 11:44:00,1.1535,1.15366,1.1535,1.15351,51300000.0
2006-01-04 11:45:00,1.15359,1.15364,1.15359,1.15361,36000000.0
2006-01-04 11:46:00,1.15369,1.15376,1.15362,1.15369,129799997.0
2006-01-04 11:47:00,1.15365,1.15379,1.15365,1.15371,89399999.0
2006-01-04 11:48:00,1.15366,1.15375,1.15366,1.15367,42300000.0
2006-01-04 11:49:00,1.15374,1.1538,1.15369,1.15378,123199996.0
2006-01-04 11:50:00,1.15378,1.15381,1.15368,1.15378,151100001.0
2006-01-04 11:51:00,1.1538,1.15385,1.15372,1.15372,125000001.0
2006-01-04 11:52:00,1.15382,1.15401,1.15365,1.15365,105000000.0
2006-01-04 11:53:00,1.15359,1.15372,1.1534,1.1534,60799999.0
2006-01-04 11:54:00,1.15341,1.15341,1.15324,1.15327,123599998.0
2006-01-04 11:55:00,1.15339,1.15347,1.15328,1.15328,107000001.0
2006-01-04 11:56:00,1.15325,1.15332,1.1532,1.15325,65800001.0
2006-01-04 11:57:00,1.15312,1.15312,1.15278,1.15278,138900002.0
2006-01-04 11:58:00,1.1528,1.15295,1.1528,1.15285,76800000.0
2006-01-04 11:59:00,1.15291,1.15299,1.15289,1.15299,120000000.0
2006-01-04 12:00:00,1.15312,1.15323,1.15311,1.15321,86500002.0
2006-01-04 12:01:00,1.15326,1.15327,1.15321,1.15321,25000000.0
2006-01-04 12:02:00,1.15316,1.15324,1.15316,1.15322,55999999.0
2006-01-04 12:03:00,1.15331,1.15344,1.15331,1.15334,71900000.0
2006-01-04 12:04:00,1.15335,1.15335,1.15322,1.15328,77500001.0
2006-01-04 12:05:00,1.1533,1.15335,1.15325,1.15325,56600000.0
2006-01-04 12:06:00,1.15331,1.15331,1.15315,1.15315,157900001.0
2006-01-04 12:07:00,1.15324,1.15329,1.15324,1.15325,61800002.0
2006-01-04 12:08:00,1.15325,1.15342,1.15322,1.15342,123300001.0
2006-01-04 12:09:00,1.15335,1.15344,1.15324,1.15341,148599998.0
2006-01-04 12:10:00,1.15347,1.15358,1.15347,1.15358,4000000.0
2006-01-04 12:11:00,1.15352,1.15356,1.15346,1.15346,163200000.0
2006-01-04 12:12:00,1.15338,1.15355,1.15338,1.1534,57100000.0
2006-01-04 12:13:00,1.15338,1.15355,1.15338,1.15347,140900001.0
2006-01-04 12:14:00,1.15352,1.1536,1.15352,1.15353,85200000.0
2006-01-04 12:15:00,1.1535,1.15355,1.15341,1.15355,83790000.0
2006-01-04 12:16:00,1.15353,1.1536,1.15351,1.15359,52400001.0
2006-01-04 12:17:00,1.15365,1.15365,1.15355,1.15357,142500000.0
2006-01-04 12:18:00,1.1536,1.15362,1.15353,1.15353,92400002.0
2006-01-04 12:19:00,1.15361,1.15367,1.15361,1.15367,110200001.0
2006-01-04 12:20:00,1.15379,1.15403,1.15379,1.15392,157599998.0
2006-01-04 12:21:00,1.15395,1.15405,1.15395,1.15395,113899998.0
2006-01-04 12:22:00,1.15412,1.15428,1.15412,1.15427,78900001.0
2006-01-04 12:23:00,1.15421,1.15421,1.15402,1.15402,38800000.0
2006-01-04 12:24:00,1.154,1.154,1.15395,1.15395,32700000.0
2006-01-04 12:25:00,1.15397,1.15405,1.15395,1.154,135599997.0
2006-01-04 12:26:00,1.15407,1.15414,1.15406,1.1541,94800001.0
2006-01-04 12:27:00,1.1541,1.15418,1.15403,1.15409,109500002.0
2006-01-04 12:28:00,1.15402,1.15421,1.15402,1.15418,125800000.0
2006-01-04 12:29:00,1.15422,1.15434,1.15422,1.15427,105000002.0
2006-01-04 12:30:00,1.15425,1.1543,1.15425,1.1543,28000000.0
2006-01-04 12:31:00,1.15425,1.15438,1.15425,1.15438,130499999.0
2006-01-04 12:32:00,1.15428,1.15438,1.15426,1.15426,89100001.0
2006-01-04 12:33:00,1.15427,1.15434,1.15427,1.15427,27300000.0
2006-01-04 12:34:00,1.15427,1.15446,1.15427,1.15442,55400000.0
2006-01-04 12:35:00,1.15445,1.15455,1.15433,1.15448,150100001.0
2006-01-04 12:36:00,1.15435,1.15438,1.15428,1.15438,87100001.0
2006-01-04 12:37:00,1.1544,1.15445,1.15435,1.1544,176500002.0
2006-01-04 12:38:00,1.15438,1.15438,1.15434,1.15434,40799998.0
2006-01-04 12:39:00,1.15438,1.15444,1.15431,1.1544,59499999.0
2006-01-04 12:40:00,1.15445,1.15445,1.15433,1.15442,88900000.0
2006-01-04 12:41:00,1.1544,1.1544,1.15437,1.1544,96499999.0
2006-01-04 12:42:00,1.15442,1.15452,1.1544,1.15448,129300001.0
2006-01-04 12:43:00,1.15445,1.1545,1.15445,1.1545,41600000.0
2006-01-04 12:44:00,1.15447,1.15455,1.15445,1.1545,166400002.0
2006-01-04 12:45:00,1.15457,1.15493,1.15457,1.15493,23400000.0
2006-01-04 12:46:00,1.15507,1.15508,1.15505,1.15508,44500000.0
2006-01-04 12:47:00,1.1551,1.15513,1.1551,1.15513,22400000.0
2006-01-04 12:48:00,1.15515,1.15515,1.155,1.1551,54600000.0
2006-01-04 12:49:00,1.15506,1.15532,1.15496,1.15532,77299997.0
2006-01-04 12:50:00,1.15545,1.15558,1.15545,1.15555,40700000.0
2006-01-04 12:51:00,1.15537,1.15537,1.15512,1.15519,43799999.0
2006-01-04 12:52:00,1.1552,1.15527,1.1552,1.15527,6400000.0
2006-01-04 12:53:00,1.15523,1.15531,1.1552,1.15529,98899999.0
2006-01-04 12:54:00,1.15533,1.15533,1.15521,1.15524,44700000.0
2006-01-04 12:55:00,1.15521,1.15522,1.15515,1.15522,141599999.0
2006-01-04 12:56:00,1.15528,1.15528,1.1552,1.15528,94800001.0
2006-01-04 12:57:00,1.15523,1.15523,1.15507,1.15509,78000002.0
2006-01-04 12:58:00,1.15502,1.15523,1.15502,1.15523,65000001.0
2006-01-04 12:59:00,1.15526,1.15527,1.15513,1.15522,50699999.0
2006-01-04 13:00:00,1.15514,1.15522,1.15511,1.15522,116500000.0
2006-01-04 13:01:00,1.15532,1.1554,1.15518,1.1554,53300000.0
2006-01-04 13:02:00,1.1554,1.15545,1.15528,1.15545,70600001.0
2006-01-04 13:03:00,1.15546,1.15546,1.15532,1.15532,48100000.0
2006-01-04 13:04:00,1.15532,1.15546,1.1553,1.15543,60600002.0
2006-01-04 13:05:00,1.15545,1.15545,1.15545,1.15545,35899998.0
2006-01-04 13:06:00,1.1555,1.15555,1.15548,1.1555,26000000.0
2006-01-04 13:07:00,1.1556,1.15567,1.1556,1.15563,133099999.0
2006-01-04 13:08:00,1.15568,1.15568,1.15557,1.15568,120700001.0
2006-01-04 13:09:00,1.15563,1.15577,1.15563,1.15572,87200000.0
2006-01-04 13:10:00,1.15602,1.15602,1.15588,1.15594,50899999.0
2006-01-04 13:11:00,1.15593,1.15601,1.15589,1.15592,66399999.0
2006-01-04 13:12:00,1.15569,1.15569,1.15563,1.15563,12000000.0
2006-01-04 13:13:00,1.15548,1.1558,1.15548,1.15567,93499999.0
2006-01-04 13:14:00,1.1557,1.1557,1.1557,1.1557,67200002.0
2006-01-04 13:15:00,1.15565,1.1557,1.15565,1.15569,32100000.0
2006-01-04 13:16:00,1.15555,1.15555,1.15551,1.15551,22000000.0
2006-01-04 13:17:00,1.15547,1.1555,1.15542,1.15542,113999999.0
2006-01-04 13:18:00,1.15548,1.1555,1.15534,1.15543,85700000.0
2006-01-04 13:19:00,1.15535,1.15537,1.15533,1.15537,56800001.0
2006-01-04 13:20:00,1.15538,1.15545,1.15535,1.1554,132800000.0
2006-01-04 13:21:00,1.15536,1.15536,1.15534,1.15534,32999999.0
2006-01-04 13:22:00,1.15522,1.15537,1.15522,1.15524,81699999.0
2006-01-04 13:23:00,1.15522,1.15527,1.15521,1.15521,164100003.0
2006-01-04 13:24:00,1.15522,1.15533,1.15517,1.15533,96399999.0
2006-01-04 13:25:00,1.1553,1.1553,1.15525,1.15528,39499999.0
2006-01-04 13:26:00,1.15525,1.1553,1.15525,1.15525,24000001.0
2006-01-04 13:27:00,1.1553,1.1553,1.15525,1.1553,69400000.0
2006-01-04 13:28:00,1.1553,1.1553,1.15525,1.15525,31900000.0
2006-01-04 13:29:00,1.15529,1.15529,1.15514,1.15514,145000001.0
2006-01-04 13:30:00,1.15514,1.15514,1.15486,1.15496,146599999.0
2006-01-04 13:31:00,1.15474,1.15474,1.15432,1.15432,65400001.0
2006-01-04 13:32:00,1.15438,1.15443,1.15432,1.15443,73500001.0
2006-01-04 13:33:00,1.15445,1.15445,1.1541,1.15432,90500002.0
2006-01-04 13:34:00,1.1544,1.1544,1.1544,1.1544,40600000.0
2006-01-04 13:35:00,1.1544,1.15445,1.15433,1.15445,125700002.0
2006-01-04 13:36:00,1.15439,1.15439,1.15424,1.15425,124000002.0
2006-01-04 13:37:00,1.15422,1.15438,1.15422,1.15435,16500000.0
2006-01-04 13:38:00,1.15432,1.15436,1.15422,1.15436,111999998.0
2006-01-04 13:39:00,1.15436,1.15436,1.15424,1.15425,88700000.0
2006-01-04 13:40:00,1.1543,1.15436,1.1543,1.15433,119299998.0
2006-01-04 13:41:00,1.15418,1.15428,1.15412,1.15417,152200001.0
2006-01-04 13:42:00,1.15427,1.15427,1.15405,1.15407,106499999.0
2006-01-04 13:43:00,1.15405,1.15405,1.1537,1.15373,50600001.0
2006-01-04 13:44:00,1.15364,1.15364,1.15336,1.15336,113899998.0
2006-01-04 13:45:00,1.15327,1.15332,1.15315,1.15332,76900001.0
2006-01-04 13:46:00,1.15328,1.15328,1.15317,1.15317,12800000.0
2006-01-04 13:47:00,1.15302,1.15302,1.15295,1.15295,167200003.0
2006-01-04 13:48:00,1.15293,1.15293,1.15291,1.15293,19400000.0
2006-01-04 13:49:00,1.15309,1.15321,1.15292,1.15317,118700002.0
2006-01-04 13:50:00,1.15323,1.15323,1.15302,1.1531,38200000.0
2006-01-04 13:51:00,1.15308,1.15308,1.15302,1.15302,37300000.0
2006-01-04 13:52:00,1.15297,1.15308,1.15291,1.15293,69700000.0
2006-01-04 13:53:00,1.15293,1.15303,1.15293,1.15298,44800000.0
2006-01-04 13:54:00,1.15297,1.15306,1.15294,1.15294,54700000.0
2006-01-04 13:55:00,1.15286,1.15295,1.15286,1.15295,46700000.0
2006-01-04 13:56:00,1.15295,1.15302,1.15295,1.153,87500000.0
2006-01-04 13:57:00,1.15298,1.15309,1.15285,1.15307,98200003.0
2006-01-04 13:58:00,1.15308,1.15308,1.15297,1.15297,48899999.0
2006-01-04 13:59:00,1.15298,1.15316,1.15298,1.15316,40100000.0
2006-01-04 14:00:00,1.1532,1.15341,1.1532,1.15333,100400002.0
2006-01-04 14:01:00,1.1533,1.1533,1.1533,1.1533,20700001.0
2006-01-04 14:02:00,1.15328,1.15328,1.15326,1.15328,53800000.0
2006-01-04 14:03:00,1.15317,1.15317,1.15304,1.15308,71600003.0
2006-01-04 14:04:00,1.15286,1.15287,1.15286,1.15287,22300001.0
2006-01-04 14:05:00,1.15277,1.15289,1.15276,1.1528,17800000.0
2006-01-04 14:06:00,1.1528,1.1528,1.1528,1.1528,2400000.0
2006-01-04 14:07:00,1.15266,1.15266,1.15227,1.15234,114800000.0
2006-01-04 14:08:00,1.1524,1.1524,1.15219,1.15219,93200002.0
2006-01-04 14:09:00,1.1519,1.1519,1.15117,1.15121,72500000.0
2006-01-04 14:10:00,1.15127,1.15127,1.15113,1.1512,128599997.0
2006-01-04 14:11:00,1.15121,1.15125,1.15113,1.15114,56499999.0
2006-01-04 14:12:00,1.1511,1.1513,1.1511,1.15121,173800000.0
2006-01-04 14:13:00,1.15109,1.15125,1.15109,1.15125,23500000.0
2006-01-04 14:14:00,1.15129,1.15161,1.15129,1.15161,77400001.0
2006-01-04 14:15:00,1.15169,1.15183,1.15169,1.15174,161800002.0
2006-01-04 14:16:00,1.15183,1.15197,1.15175,1.15175,105300001.0
2006-01-04 14:17:00,1.15177,1.1518,1.15173,1.1518,60800000.0
2006-01-04 14:18:00,1.15172,1.15172,1.15166,1.1517,64500000.0
2006-01-04 14:19:00,1.15167,1.15167,1.1514,1.1516,95099999.0
2006-01-04 14:20:00,1.15148,1.15148,1.15116,1.15125,85399999.0
2006-01-04 14:21:00,1.15128,1.15128,1.15111,1.1512,149900000.0
2006-01-04 14:22:00,1.15112,1.15112,1.15108,1.15108,26300000.0
2006-01-04 14:23:00,1.15112,1.15115,1.15105,1.15105,58300000.0
2006-01-04 14:24:00,1.15107,1.1511,1.15098,1.15107,66700000.0
2006-01-04 14:25:00,1.15112,1.15134,1.15112,1.15132,35900000.0
2006-01-04 14:26:00,1.15125,1.15128,1.15109,1.15109,52500000.0
2006-01-04 14:27:00,1.15105,1.15117,1.15095,1.15103,103700001.0
2006-01-04 14:28:00,1.151,1.15104,1.15098,1.151,108900000.0
2006-01-04 14:29:00,1.15091,1.15093,1.1508,1.1509,41600000.0
2006-01-04 14:30:00,1.15105,1.15113,1.15105,1.15113,32699999.0
2006-01-04 14:31:00,1.15121,1.15121,1.15099,1.15108,80600001.0
2006-01-04 14:32:00,1.15103,1.15103,1.15097,1.151,39100000.0
2006-01-04 14:33:00,1.15102,1.15116,1.15102,1.15116,53599999.0
2006-01-04 14:34:00,1.15111,1.15113,1.15093,1.15113,151000002.0
2006-01-04 14:35:00,1.15116,1.15123,1.15109,1.15112,49599999.0
2006-01-04 14:36:00,1.15121,1.15121,1.15107,1.15112,74400002.0
2006-01-04 14:37:00,1.15107,1.15116,1.15106,1.15116,81399999.0
2006-01-04 14:38:00,1.15125,1.15125,1.15097,1.15118,188000003.0
2006-01-04 14:39:00,1.15123,1.15134,1.1512,1.15125,63000000.0
2006-01-04 14:40:00,1.15123,1.15131,1.15102,1.15102,52300001.0
2006-01-04 14:41:00,1.15095,1.15136,1.15093,1.15118,150399998.0
2006-01-04 14:42:00,1.1513,1.15144,1.15121,1.15138,140800002.0
2006-01-04 14:43:00,1.15142,1.15165,1.15142,1.15158,48000001.0
2006-01-04 14:44:00,1.1515,1.1515,1.1515,1.1515,8800000.0
2006-01-04 14:45:00,1.1515,1.15161,1.15147,1.15161,74399999.0
2006-01-04 14:46:00,1.15172,1.15194,1.15172,1.15176,107100001.0
2006-01-04 14:47:00,1.15174,1.15186,1.15174,1.15182,78300000.0
2006-01-04 14:48:00,1.15187,1.15199,1.15187,1.15192,73200001.0
2006-01-04 14:49:00,1.15198,1.15213,1.15198,1.15202,96500000.0
2006-01-04 14:50:00,1.15212,1.15227,1.15212,1.15214,78800002.0
2006-01-04 14:51:00,1.15213,1.15219,1.15197,1.15212,146500000.0
2006-01-04 14:52:00,1.15215,1.15215,1.15205,1.15205,116000002.0
2006-01-04 14:53:00,1.15207,1.15208,1.15201,1.15202,129500002.0
2006-01-04 14:54:00,1.15199,1.15212,1.15199,1.15208,59400000.0
2006-01-04 14:55:00,1.15217,1.15217,1.15207,1.15216,141200001.0
2006-01-04 14:56:00,1.15206,1.15206,1.15186,1.15186,75099998.0
2006-01-04 14:57:00,1.1518,1.15192,1.1518,1.15192,6400000.0
2006-01-04 14:58:00,1.152,1.152,1.15192,1.15195,133500000.0
2006-01-04 14:59:00,1.15209,1.15227,1.15209,1.15227,45200000.0
2006-01-04 15:00:00,1.15228,1.15251,1.15226,1.15251,65400000.0
2006-01-04 15:01:00,1.1524,1.15259,1.1524,1.15257,50200001.0
2006-01-04 15:02:00,1.15267,1.15273,1.15267,1.15273,39000001.0
2006-01-04 15:03:00,1.1527,1.15283,1.15262,1.15278,77899999.0
2006-01-04 15:04:00,1.15273,1.15273,1.15256,1.1526,64500001.0
2006-01-04 15:05:00,1.15246,1.15246,1.15209,1.15212,135200001.0
2006-01-04 15:06:00,1.15212,1.15237,1.15212,1.15237,60299999.0
2006-01-04 15:07:00,1.15249,1.15251,1.15235,1.15248,95499999.0
2006-01-04 15:08:00,1.15243,1.15246,1.15227,1.15227,116399997.0
2006-01-04 15:09:00,1.15227,1.15229,1.15222,1.15228,92999999.0
2006-01-04 15:10:00,1.15234,1.15253,1.15234,1.15251,55000000.0
2006-01-04 15:11:00,1.1525,1.15255,1.15245,1.15255,144399999.0
2006-01-04 15:12:00,1.15262,1.15269,1.15262,1.15265,102299999.0
2006-01-04 15:13:00,1.15255,1.15265,1.1525,1.1526,129599999.0
2006-01-04 15:14:00,1.15264,1.15278,1.15264,1.15265,85999999.0
2006-01-04 15:15:00,1.15288,1.15302,1.15288,1.15301,83099998.0
2006-01-04 15:16:00,1.153,1.15304,1.15283,1.15283,103700002.0
2006-01-04 15:17:00,1.15273,1.15275,1.15255,1.15255,79300001.0
2006-01-04 15:18:00,1.15262,1.15265,1.15248,1.15257,96200000.0
2006-01-04 15:19:00,1.15253,1.15259,1.1524,1.1524,50200000.0
2006-01-04 15:20:00,1.15233,1.15242,1.1523,1.15242,113699998.0
2006-01-04 15:21:00,1.15234,1.15239,1.15228,1.15232,84899999.0
2006-01-04 15:22:00,1.15223,1.15223,1.15203,1.1521,82799999.0
2006-01-04 15:23:00,1.15202,1.15207,1.152,1.15202,64700001.0
2006-01-04 15:24:00,1.152,1.152,1.15184,1.15195,39099999.0
2006-01-04 15:25:00,1.15208,1.15226,1.15206,1.15226,58300000.0
2006-01-04 15:26:00,1.15228,1.15231,1.15209,1.15231,34500000.0
2006-01-04 15:27:00,1.15232,1.15234,1.15225,1.15225,38500000.0
2006-01-04 15:28:00,1.15217,1.15228,1.15214,1.15214,79499998.0
2006-01-04 15:29:00,1.15223,1.15252,1.15223,1.15251,70800000.0
2006-01-04 15:30:00,1.1525,1.1526,1.1524,1.15247,84600001.0
2006-01-04 15:31:00,1.15245,1.15245,1.15221,1.15228,53000000.0
2006-01-04 15:32:00,1.15229,1.15238,1.1521,1.1521,64400000.0
2006-01-04 15:33:00,1.15207,1.15228,1.15207,1.15228,18100000.0
2006-01-04 15:34:00,1.15242,1.15248,1.15239,1.15248,83599999.0
2006-01-04 15:35:00,1.15244,1.15244,1.15227,1.15232,90899998.0
2006-01-04 15:36:00,1.15238,1.1525,1.15235,1.15246,43700000.0
2006-01-04 15:37:00,1.15243,1.15249,1.15239,1.15246,39200000.0
2006-01-04 15:38:00,1.15241,1.15245,1.15233,1.15241,61300000.0
2006-01-04 15:39:00,1.15232,1.15241,1.15224,1.15226,140900002.0
2006-01-04 15:40:00,1.15216,1.15226,1.1521,1.15214,50900000.0
2006-01-04 15:41:00,1.15205,1.15208,1.15166,1.15167,142700003.0
2006-01-04 15:42:00,1.15174,1.15201,1.15174,1.15196,49200000.0
2006-01-04 15:43:00,1.15196,1.15214,1.15195,1.152,60000000.0
2006-01-04 15:44:00,1.1522,1.1524,1.1522,1.15233,108199997.0
2006-01-04 15:45:00,1.1523,1.15249,1.15215,1.15249,81399999.0
2006-01-04 15:46:00,1.15248,1.15264,1.15247,1.15261,66500001.0
2006-01-04 15:47:00,1.15255,1.15255,1.15241,1.15241,121299999.0
2006-01-04 15:48:00,1.1525,1.15255,1.15243,1.15245,64700000.0
2006-01-04 15:49:00,1.15253,1.15268,1.15246,1.15265,111899999.0
2006-01-04 15:50:00,1.15269,1.15269,1.15261,1.15261,20700000.0
2006-01-04 15:51:00,1.15241,1.15241,1.15224,1.15224,37400001.0
2006-01-04 15:52:00,1.15208,1.15232,1.15208,1.15224,84600001.0
2006-01-04 15:53:00,1.15243,1.15271,1.15243,1.15266,75100000.0
2006-01-04 15:54:00,1.15264,1.15269,1.15251,1.15265,145499999.0
2006-01-04 15:55:00,1.15274,1.15291,1.15274,1.15291,1800000.0
2006-01-04 15:56:00,1.15302,1.15302,1.15287,1.15289,132500003.0
2006-01-04 15:57:00,1.15291,1.15294,1.15284,1.15284,71499997.0
2006-01-04 15:58:00,1.15292,1.15305,1.15284,1.15305,96400000.0
2006-01-04 15:59:00,1.15318,1.15324,1.15318,1.15324,46500000.0
2006-01-04 16:00:00,1.15355,1.15364,1.15346,1.15346,66800000.0
2006-01-04 16:01:00,1.15336,1.15338,1.1533,1.15335,50200000.0
2006-01-04 16:02:00,1.15353,1.15395,1.1535,1.15395,69100000.0
2006-01-04 16:03:00,1.15406,1.15415,1.154,1.15415,43500002.0
2006-01-04 16:04:00,1.15431,1.15442,1.15411,1.15421,116500002.0
2006-01-04 16:05:00,1.1544,1.15454,1.15427,1.15454,144000002.0
2006-01-04 16:06:00,1.15448,1.15448,1.15425,1.15425,86400000.0
2006-01-04 16:07:00,1.15405,1.15426,1.15402,1.15402,56099999.0
2006-01-04 16:08:00,1.15385,1.154,1.15377,1.15386,118400001.0
2006-01-04 16:09:00,1.1537,1.15397,1.1537,1.15393,79600000.0
2006-01-04 16:10:00,1.15376,1.15376,1.15312,1.15313,99200000.0
2006-01-04 16:11:00,1.15315,1.15319,1.15278,1.15291,145000000.0
2006-01-04 16:12:00,1.15294,1.15311,1.15294,1.15303,91599999.0
2006-01-04 16:13:00,1.15297,1.15304,1.15289,1.15293,176500002.0
2006-01-04 16:14:00,1.15315,1.15353,1.15315,1.15353,74200002.0
2006-01-04 16:15:00,1.1536,1.1536,1.15335,1.15335,56800001.0
2006-01-04 16:16:00,1.15318,1.15318,1.15293,1.15296,60400001.0
2006-01-04 16:17:00,1.15299,1.15306,1.15287,1.15287,69500000.0
2006-01-04 16:18:00,1.15285,1.15291,1.15275,1.15275,95800001.0
2006-01-04 16:19:00,1.15272,1.15273,1.15223,1.15225,92799999.0
2006-01-04 16:20:00,1.15207,1.15207,1.15173,1.15173,120199999.0
2006-01-04 16:21:00,1.15169,1.15214,1.15169,1.1521,183600000.0
2006-01-04 16:22:00,1.15195,1.15195,1.15176,1.15187,84500001.0
2006-01-04 16:23:00,1.15172,1.15177,1.15134,1.15134,108400000.0
2006-01-04 16:24:00,1.15135,1.15162,1.15135,1.15162,49800000.0
2006-01-04 16:25:00,1.15167,1.15167,1.15151,1.15152,119999996.0
2006-01-04 16:26:00,1.1514,1.15146,1.15125,1.15138,66700000.0
2006-01-04 16:27:00,1.15138,1.15146,1.1513,1.15146,122299998.0
2006-01-04 16:28:00,1.15142,1.15146,1.15134,1.15134,164799997.0
2006-01-04 16:29:00,1.15139,1.15153,1.15127,1.15137,120700000.0
2006-01-04 16:30:00,1.15136,1.15146,1.15125,1.15146,49000000.0
2006-01-04 16:31:00,1.15143,1.15161,1.1514,1.15158,123299999.0
2006-01-04 16:32:00,1.15156,1.15156,1.15139,1.15141,163100002.0
2006-01-04 16:33:00,1.15137,1.15147,1.15121,1.15121,59500001.0
2006-01-04 16:34:00,1.15098,1.15118,1.15092,1.15092,100100002.0
2006-01-04 16:35:00,1.151,1.151,1.15057,1.15057,90000001.0
2006-01-04 16:36:00,1.15037,1.15044,1.1502,1.15035,173999998.0
2006-01-04 16:37:00,1.15044,1.15049,1.1503,1.15039,96600002.0
2006-01-04 16:38:00,1.15037,1.15037,1.15014,1.15014,161800001.0
2006-01-04 16:39:00,1.15015,1.15031,1.15013,1.15031,53700001.0
2006-01-04 16:40:00,1.15021,1.15021,1.15009,1.1501,98400000.0
2006-01-04 16:41:00,1.15008,1.15058,1.15008,1.15058,32000000.0
2006-01-04 16:42:00,1.15064,1.15064,1.15038,1.1505,161600000.0
2006-01-04 16:43:00,1.15043,1.15095,1.15043,1.15091,67100000.0
2006-01-04 16:44:00,1.15093,1.15105,1.15086,1.151,17100000.0
2006-01-04 16:45:00,1.15105,1.15114,1.151,1.15109,71000000.0
2006-01-04 16:46:00,1.15102,1.15108,1.151,1.15103,35899999.0
2006-01-04 16:47:00,1.15108,1.15136,1.15107,1.15126,147600003.0
2006-01-04 16:48:00,1.15138,1.15166,1.15138,1.15166,66300000.0
2006-01-04 16:49:00,1.15187,1.15207,1.1518,1.1518,198400001.0
2006-01-04 16:50:00,1.15171,1.15176,1.15151,1.15158,216000003.0
2006-01-04 16:51:00,1.15152,1.15171,1.15151,1.15167,86599999.0
2006-01-04 16:52:00,1.15161,1.15162,1.15161,1.15162,15100000.0
2006-01-04 16:53:00,1.15145,1.15146,1.15133,1.15141,114900001.0
2006-01-04 16:54:00,1.15121,1.15121,1.15107,1.15107,21700001.0
2006-01-04 16:55:00,1.15076,1.151,1.1507,1.151,75999999.0
2006-01-04 16:56:00,1.15106,1.15106,1.15095,1.15095,58999999.0
2006-01-04 16:57:00,1.15103,1.15123,1.15103,1.15114,65700002.0
2006-01-04 16:58:00,1.1511,1.15111,1.15098,1.15098,99900003.0
2006-01-04 16:59:00,1.15117,1.15167,1.15117,1.15167,53399999.0
2006-01-04 17:00:00,1.15184,1.15184,1.15166,1.15178,208600000.0
2006-01-04 17:01:00,1.15177,1.15201,1.15177,1.15201,163300000.0
2006-01-04 17:02:00,1.15198,1.15198,1.15174,1.15174,61500000.0
2006-01-04 17:03:00,1.15179,1.15187,1.15134,1.15134,107200000.0
2006-01-04 17:04:00,1.15127,1.15156,1.15127,1.15156,71199999.0
2006-01-04 17:05:00,1.15179,1.15193,1.15179,1.15192,50600000.0
2006-01-04 17:06:00,1.15192,1.15201,1.15157,1.15157,63100000.0
2006-01-04 17:07:00,1.15142,1.15153,1.15142,1.1515,174500000.0
2006-01-04 17:08:00,1.15147,1.15154,1.15123,1.15127,83900000.0
2006-01-04 17:09:00,1.1513,1.1513,1.15114,1.1513,90100001.0
2006-01-04 17:10:00,1.15127,1.15135,1.15125,1.15135,120200000.0
2006-01-04 17:11:00,1.15123,1.15123,1.15123,1.15123,800000.0
2006-01-04 17:12:00,1.15121,1.15131,1.15116,1.15131,101000001.0
2006-01-04 17:13:00,1.15113,1.15134,1.15113,1.15134,41400001.0
2006-01-04 17:14:00,1.15123,1.15123,1.15107,1.15107,11500000.0
2006-01-04 17:15:00,1.15086,1.15086,1.15062,1.15077,110800003.0
2006-01-04 17:16:00,1.15075,1.15078,1.1507,1.15078,28800000.0
2006-01-04 17:17:00,1.15086,1.15086,1.15074,1.1508,115099999.0
2006-01-04 17:18:00,1.15081,1.15086,1.15078,1.15078,126300002.0
2006-01-04 17:19:00,1.15088,1.15088,1.15085,1.15085,16800000.0
2006-01-04 17:20:00,1.15084,1.15091,1.1508,1.15091,143599998.0
2006-01-04 17:21:00,1.15083,1.15083,1.15077,1.15077,31800000.0
2006-01-04 17:22:00,1.1507,1.15075,1.15065,1.15065,13700000.0
2006-01-04 17:23:00,1.15077,1.15077,1.15045,1.15045,71100000.0
2006-01-04 17:24:00,1.15038,1.15038,1.15038,1.15038,8800000.0
2006-01-04 17:25:00,1.15042,1.15045,1.15042,1.15042,93700000.0
2006-01-04 17:26:00,1.15042,1.15049,1.15039,1.15044,151900000.0
2006-01-04 17:27:00,1.15048,1.1506,1.15035,1.1506,73400003.0
2006-01-04 17:28:00,1.15056,1.15056,1.15044,1.15044,56000000.0
2006-01-04 17:29:00,1.15053,1.15053,1.15043,1.15043,95700001.0
2006-01-04 17:30:00,1.15048,1.15051,1.15041,1.15047,73899998.0
2006-01-04 17:31:00,1.15045,1.15056,1.15039,1.15051,64800000.0
2006-01-04 17:32:00,1.15039,1.15042,1.15034,1.15034,52100002.0
2006-01-04 17:33:00,1.1501,1.1501,1.14957,1.14957,132399998.0
2006-01-04 17:34:00,1.14964,1.14995,1.14964,1.14986,48800001.0
2006-01-04 17:35:00,1.14985,1.14994,1.14985,1.14993,95900000.0
2006-01-04 17:36:00,1.15039,1.15051,1.15039,1.15051,15900000.0
2006-01-04 17:37:00,1.15088,1.15125,1.15088,1.15125,49499998.0
2006-01-04 17:38:00,1.15138,1.15178,1.15137,1.15147,103599999.0
2006-01-04 17:39:00,1.15135,1.15145,1.15135,1.15142,104999998.0
2006-01-04 17:40:00,1.15152,1.15152,1.15087,1.15087,42600000.0
2006-01-04 17:41:00,1.15078,1.15092,1.15077,1.15082,52800000.0
2006-01-04 17:42:00,1.15079,1.15083,1.15068,1.15068,85199998.0
2006-01-04 17:43:00,1.1507,1.1508,1.15061,1.1508,95200001.0
2006-01-04 17:44:00,1.1508,1.15113,1.15076,1.15095,74800000.0
2006-01-04 17:45:00,1.15067,1.15067,1.14992,1.15029,120499999.0
2006-01-04 17:46:00,1.15045,1.15045,1.15027,1.15027,122800001.0
2006-01-04 17:47:00,1.15029,1.15038,1.15013,1.15035,92099999.0
2006-01-04 17:48:00,1.15035,1.15035,1.15021,1.15035,80700002.0
2006-01-04 17:49:00,1.15047,1.15053,1.15028,1.15033,145400003.0
2006-01-04 17:50:00,1.15027,1.15027,1.14997,1.14997,98400000.0
2006-01-04 17:51:00,1.14997,1.15014,1.14997,1.15005,109700000.0
2006-01-04 17:52:00,1.1502,1.15036,1.15015,1.15015,57000000.0
2006-01-04 17:53:00,1.15002,1.15009,1.14998,1.14998,117600001.0
2006-01-04 17:54:00,1.15001,1.15022,1.15001,1.15022,77200001.0
2006-01-04 17:55:00,1.15023,1.15028,1.15021,1.15022,171799999.0
2006-01-04 17:56:00,1.15015,1.15018,1.15011,1.15018,30000000.0
2006-01-04 17:57:00,1.15018,1.15029,1.15015,1.1502,125999999.0
2006-01-04 17:58:00,1.15025,1.15054,1.15025,1.15054,124400001.0
2006-01-04 17:59:00,1.15042,1.15068,1.15034,1.15037,35300000.0
2006-01-04 18:00:00,1.15018,1.15061,1.15015,1.15061,74900000.0
2006-01-04 18:01:00,1.15073,1.1508,1.15057,1.15057,627600002.0
2006-01-04 18:02:00,1.15065,1.15072,1.15054,1.15058,656600006.0
2006-01-04 18:03:00,1.15061,1.15088,1.15061,1.15086,890900000.0
2006-01-04 18:04:00,1.15081,1.15087,1.15072,1.15075,760399999.0
2006-01-04 18:05:00,1.15081,1.1509,1.15075,1.15089,1024900002.0
2006-01-04 18:06:00,1.15086,1.15087,1.15067,1.15087,822599996.0
2006-01-04 18:07:00,1.15088,1.15094,1.15078,1.15081,1227300004.0
2006-01-04 18:08:00,1.15078,1.15084,1.15067,1.15079,1055590002.0
2006-01-04 18:09:00,1.15077,1.15077,1.15062,1.15069,485500005.0
2006-01-04 18:10:00,1.1508,1.15085,1.1507,1.15075,631700001.0
2006-01-04 18:11:00,1.15083,1.15083,1.15062,1.15083,830100004.0
2006-01-04 18:12:00,1.15089,1.15105,1.15089,1.15097,129000001.0
2006-01-04 18:13:00,1.151,1.15105,1.15095,1.15105,570099998.0
2006-01-04 18:14:00,1.151,1.151,1.15076,1.15095,346800001.0
2006-01-04 18:15:00,1.15101,1.15125,1.15101,1.15121,659800004.0
2006-01-04 18:16:00,1.15122,1.15138,1.15116,1.15126,410099998.0
2006-01-04 18:17:00,1.15131,1.1515,1.15131,1.1515,912799999.0
2006-01-04 18:18:00,1.15148,1.15153,1.1514,1.15151,589999992.0
2006-01-04 18:19:00,1.15157,1.15165,1.15153,1.15154,153200001.0
2006-01-04 18:20:00,1.15154,1.15157,1.15136,1.15152,670900001.0
2006-01-04 18:21:00,1.15158,1.15164,1.1513,1.1513,139799999.0
2006-01-04 18:22:00,1.15131,1.15144,1.15131,1.15135,219800002.0
2006-01-04 18:23:00,1.15127,1.15138,1.15121,1.15137,455900004.0
2006-01-04 18:24:00,1.15139,1.15139,1.15126,1.1513,547400003.0
2006-01-04 18:25:00,1.15121,1.15133,1.15113,1.15127,594999993.0
2006-01-04 18:26:00,1.15135,1.15159,1.15135,1.15147,896500003.0
2006-01-04 18:27:00,1.15144,1.15144,1.15114,1.15114,475800005.0
2006-01-04 18:28:00,1.15108,1.15118,1.15104,1.1511,398100003.0
2006-01-04 18:29:00,1.15112,1.1512,1.15109,1.15113,333400000.0
2006-01-04 18:30:00,1.15112,1.15119,1.15107,1.15119,834800005.0
2006-01-04 18:31:00,1.1512,1.15129,1.15111,1.15127,474000003.0
2006-01-04 18:32:00,1.15126,1.15131,1.15113,1.15113,343099995.0
2006-01-04 18:33:00,1.15112,1.15133,1.15106,1.1513,488299998.0
2006-01-04 18:34:00,1.15129,1.15153,1.15113,1.15145,303899998.0
2006-01-04 18:35:00,1.15148,1.1516,1.15146,1.15158,593799999.0
2006-01-04 18:36:00,1.15157,1.15157,1.15144,1.15144,431500002.0
2006-01-04 18:37:00,1.15144,1.15149,1.15143,1.15143,104599999.0
2006-01-04 18:38:00,1.15151,1.15174,1.15148,1.15148,345400006.0
2006-01-04 18:39:00,1.15155,1.15178,1.15155,1.15178,202499999.0
2006-01-04 18:40:00,1.1518,1.15196,1.15174,1.15189,670500003.0
2006-01-04 18:41:00,1.15186,1.15186,1.15167,1.15173,334600000.0
2006-01-04 18:42:00,1.15178,1.1521,1.15178,1.1521,466200002.0
2006-01-04 18:43:00,1.1522,1.15236,1.15219,1.15222,461900001.0
2006-01-04 18:44:00,1.15216,1.15216,1.15194,1.15194,364800003.0
2006-01-04 18:45:00,1.15195,1.15195,1.15185,1.15187,505099997.0
2006-01-04 18:46:00,1.15188,1.15188,1.15163,1.1517,256600000.0
2006-01-04 18:47:00,1.15168,1.15182,1.15156,1.15182,55100001.0
2006-01-04 18:48:00,1.15182,1.15194,1.15182,1.15188,113500000.0
2006-01-04 18:49:00,1.15179,1.15179,1.15155,1.15157,108099999.0
2006-01-04 18:50:00,1.15151,1.15164,1.15149,1.15164,30900000.0
2006-01-04 18:51:00,1.15161,1.15164,1.15154,1.15159,149900001.0
2006-01-04 18:52:00,1.15163,1.15169,1.15159,1.15163,150900000.0
2006-01-04 18:53:00,1.1516,1.15165,1.15153,1.15155,604300002.0
2006-01-04 18:54:00,1.15151,1.15151,1.15137,1.1515,155499998.0
2006-01-04 18:55:00,1.15155,1.1516,1.15147,1.15147,535400004.0
2006-01-04 18:56:00,1.15146,1.15149,1.15142,1.15147,185200000.0
2006-01-04 18:57:00,1.15148,1.15155,1.15144,1.15144,334299999.0
2006-01-04 18:58:00,1.15146,1.15148,1.15129,1.15129,125399999.0
2006-01-04 18:59:00,1.15132,1.15146,1.15132,1.15132,505099997.0
2006-01-04 19:00:00,1.15131,1.15141,1.15119,1.15132,340599999.0
2006-01-04 19:01:00,1.15125,1.1513,1.15122,1.15122,54999998.0
2006-01-04 19:02:00,1.15118,1.15118,1.15101,1.15103,236100004.0
2006-01-04 19:03:00,1.15093,1.15093,1.15053,1.15053,563600001.0
2006-01-04 19:04:00,1.15047,1.15047,1.15005,1.15042,199800005.0
2006-01-04 19:05:00,1.15048,1.1508,1.15045,1.1508,288900004.0
2006-01-04 19:06:00,1.15081,1.15081,1.15025,1.15039,452599994.0
2006-01-04 19:07:00,1.15033,1.15046,1.15024,1.15037,119100000.0
2006-01-04 19:08:00,1.1503,1.1503,1.15015,1.15023,428300001.0
2006-01-04 19:09:00,1.15024,1.1504,1.15024,1.15032,544800004.0
2006-01-04 19:10:00,1.15031,1.15031,1.15007,1.15007,120799997.0
2006-01-04 19:11:00,1.15006,1.15017,1.15003,1.1501,306600001.0
2006-01-04 19:12:00,1.15012,1.15024,1.15012,1.15022,203999998.0
2006-01-04 19:13:00,1.15023,1.15025,1.15008,1.15008,187000001.0
2006-01-04 19:14:00,1.15004,1.15041,1.15004,1.15041,278000004.0
2006-01-04 19:15:00,1.15037,1.15037,1.15022,1.15022,523400006.0
2006-01-04 19:16:00,1.15021,1.1503,1.15021,1.15028,260700001.0
2006-01-04 19:17:00,1.15035,1.15051,1.15033,1.15051,197900000.0
2006-01-04 19:18:00,1.15055,1.15066,1.15044,1.15048,379100001.0
2006-01-04 19:19:00,1.1504,1.15048,1.15036,1.15036,153700001.0
2006-01-04 19:20:00,1.15027,1.15027,1.15018,1.15023,193499999.0
2006-01-04 19:21:00,1.15025,1.15025,1.14993,1.14993,166800003.0
2006-01-04 19:22:00,1.14987,1.14987,1.14972,1.14973,226400000.0
2006-01-04 19:23:00,1.14956,1.14956,1.14951,1.14951,6500000.0
2006-01-04 19:24:00,1.14923,1.14923,1.14878,1.14888,94500001.0
2006-01-04 19:25:00,1.14898,1.14933,1.14897,1.14923,125000000.0
2006-01-04 19:26:00,1.14914,1.14929,1.14914,1.14929,35899999.0
2006-01-04 19:27:00,1.14934,1.14939,1.14895,1.14896,342100002.0
2006-01-04 19:28:00,1.14892,1.14892,1.14854,1.14854,172900001.0
2006-01-04 19:29:00,1.14847,1.14847,1.14833,1.14834,59200001.0
2006-01-04 19:30:00,1.14828,1.14835,1.14816,1.14835,148700000.0
2006-01-04 19:31:00,1.14845,1.14851,1.14838,1.14838,102299999.0
2006-01-04 19:32:00,1.1484,1.14844,1.14808,1.14808,170399999.0
2006-01-04 19:33:00,1.1479,1.14798,1.14771,1.14771,257099998.0
2006-01-04 19:34:00,1.14775,1.14801,1.14775,1.14801,75900000.0
2006-01-04 19:35:00,1.14808,1.14822,1.14808,1.14818,102999999.0
2006-01-04 19:36:00,1.1482,1.14833,1.14813,1.14813,103300000.0
2006-01-04 19:37:00,1.14824,1.14858,1.14824,1.14849,591600002.0
2006-01-04 19:38:00,1.14849,1.14866,1.14848,1.14848,137400000.0
2006-01-04 19:39:00,1.14846,1.14866,1.14846,1.14855,407500001.0
2006-01-04 19:40:00,1.14858,1.14883,1.14855,1.14883,184599997.0
2006-01-04 19:41:00,1.14878,1.14878,1.14862,1.14862,269899998.0
2006-01-04 19:42:00,1.14859,1.14863,1.14846,1.14846,160899997.0
2006-01-04 19:43:00,1.1483,1.14832,1.14797,1.14797,202400002.0
2006-01-04 19:44:00,1.14788,1.14808,1.14786,1.14808,87899999.0
2006-01-04 19:45:00,1.14822,1.14828,1.14818,1.14818,133500001.0
2006-01-04 19:46:00,1.14826,1.14852,1.14826,1.14852,41100000.0
2006-01-04 19:47:00,1.14864,1.14864,1.14852,1.14852,98800001.0
2006-01-04 19:48:00,1.14855,1.14857,1.14846,1.14857,109300004.0
2006-01-04 19:49:00,1.14862,1.14872,1.14862,1.14869,160800001.0
2006-01-04 19:50:00,1.14868,1.14883,1.14863,1.14878,166399999.0
2006-01-04 19:51:00,1.14874,1.14891,1.1487,1.14887,66600000.0
2006-01-04 19:52:00,1.14877,1.14877,1.14847,1.14847,35100000.0
2006-01-04 19:53:00,1.14836,1.14837,1.14814,1.14814,163900002.0
2006-01-04 19:54:00,1.148,1.148,1.14779,1.14779,52699999.0
2006-01-04 19:55:00,1.14773,1.14779,1.1477,1.1477,107300001.0
2006-01-04 19:56:00,1.14776,1.14776,1.14703,1.14717,280400001.0
2006-01-04 19:57:00,1.14705,1.14705,1.14636,1.1467,115499998.0
2006-01-04 19:58:00,1.14676,1.14703,1.14676,1.14693,143200000.0
2006-01-04 19:59:00,1.14694,1.14706,1.14689,1.14689,155899998.0
2006-01-04 20:00:00,1.14683,1.14683,1.14673,1.14677,60600000.0
2006-01-04 20:01:00,1.14675,1.14685,1.14675,1.14682,60900000.0
2006-01-04 20:02:00,1.14682,1.14689,1.14658,1.14658,127700000.0
2006-01-04 20:03:00,1.14649,1.14649,1.14621,1.14621,549099999.0
2006-01-04 20:04:00,1.1462,1.1462,1.14591,1.14591,105100000.0
2006-01-04 20:05:00,1.14593,1.14629,1.14593,1.14625,101199998.0
2006-01-04 20:06:00,1.14632,1.14638,1.14632,1.14638,91700001.0
2006-01-04 20:07:00,1.1464,1.14657,1.14631,1.14657,251600000.0
2006-01-04 20:08:00,1.14658,1.14665,1.14653,1.14663,349800000.0
2006-01-04 20:09:00,1.14652,1.14689,1.14652,1.14673,234100000.0
2006-01-04 20:10:00,1.14662,1.14662,1.1461,1.1461,63500001.0
2006-01-04 20:11:00,1.14607,1.14607,1.14579,1.1459,247000000.0
2006-01-04 20:12:00,1.14591,1.14618,1.14569,1.14595,419999998.0
2006-01-04 20:13:00,1.14598,1.14645,1.14598,1.14645,176100001.0
2006-01-04 20:14:00,1.14647,1.14654,1.14638,1.14647,191800002.0
2006-01-04 20:15:00,1.14658,1.14673,1.1465,1.14673,500700005.0
2006-01-04 20:16:00,1.14675,1.14675,1.14651,1.14651,611000005.0
2006-01-04 20:17:00,1.14649,1.14661,1.1464,1.14661,244300001.0
2006-01-04 20:18:00,1.14664,1.14664,1.14645,1.14652,149900002.0
2006-01-04 20:19:00,1.14648,1.14656,1.14648,1.14655,94199999.0
2006-01-04 20:20:00,1.14656,1.1467,1.14656,1.1466,217300000.0
2006-01-04 20:21:00,1.14662,1.14688,1.14662,1.14676,404600003.0
2006-01-04 20:22:00,1.14681,1.14683,1.14641,1.14641,293300001.0
2006-01-04 20:23:00,1.14634,1.14634,1.14522,1.14528,438499999.0
2006-01-04 20:24:00,1.1453,1.14591,1.14521,1.14583,234499999.0
2006-01-04 20:25:00,1.14599,1.14599,1.1457,1.1457,190900000.0
2006-01-04 20:26:00,1.14573,1.14605,1.14563,1.14605,177900001.0
2006-01-04 20:27:00,1.14616,1.14634,1.14616,1.14631,158000002.0
2006-01-04 20:28:00,1.14631,1.14648,1.14613,1.14613,775900005.0
2006-01-04 20:29:00,1.14607,1.14622,1.14607,1.14621,553099997.0
2006-01-04 20:30:00,1.14623,1.14638,1.14623,1.14638,220699996.0
2006-01-04 20:31:00,1.14645,1.14645,1.14635,1.14635,455300000.0
2006-01-04 20:32:00,1.14633,1.14648,1.14633,1.14648,401400001.0
2006-01-04 20:33:00,1.14641,1.14646,1.14628,1.14632,189600001.0
2006-01-04 20:34:00,1.14621,1.14621,1.14594,1.14595,152999999.0
2006-01-04 20:35:00,1.14592,1.14595,1.14571,1.14595,113799996.0
2006-01-04 20:36:00,1.14594,1.14594,1.14572,1.14573,343400005.0
2006-01-04 20:37:00,1.14572,1.14582,1.14571,1.14582,194999998.0
2006-01-04 20:38:00,1.14585,1.14611,1.14581,1.14606,266900005.0
2006-01-04 20:39:00,1.1461,1.14615,1.14605,1.14615,346690001.0
2006-01-04 20:40:00,1.14615,1.14617,1.14603,1.14605,250000002.0
2006-01-04 20:41:00,1.1461,1.14626,1.14599,1.14626,553500005.0
2006-01-04 20:42:00,1.14634,1.14646,1.14632,1.14645,402800000.0
2006-01-04 20:43:00,1.14647,1.14653,1.14643,1.14648,185099998.0
2006-01-04 20:44:00,1.14645,1.14645,1.14619,1.14632,65000000.0
2006-01-04 20:45:00,1.14636,1.14642,1.14621,1.1463,207000001.0
2006-01-04 20:46:00,1.14635,1.14653,1.14635,1.14653,222100002.0
2006-01-04 20:47:00,1.14657,1.14688,1.14657,1.14688,253600002.0
2006-01-04 20:48:00,1.14698,1.14702,1.14693,1.14697,114300000.0
2006-01-04 20:49:00,1.14695,1.14697,1.14685,1.14695,389899998.0
2006-01-04 20:50:00,1.14694,1.14705,1.14694,1.14694,147900001.0
2006-01-04 20:51:00,1.14693,1.14693,1.14685,1.14693,89300001.0
2006-01-04 20:52:00,1.14697,1.14703,1.14697,1.14703,51000000.0
2006-01-04 20:53:00,1.14703,1.14722,1.14703,1.14712,309600001.0
2006-01-04 20:54:00,1.14715,1.14715,1.14694,1.14697,569700001.0
2006-01-04 20:55:00,1.14698,1.14698,1.14681,1.14681,209199995.0
2006-01-04 20:56:00,1.1468,1.14682,1.14672,1.14678,536299998.0
2006-01-04 20:57:00,1.14682,1.14698,1.14682,1.14692,437900002.0
2006-01-04 20:58:00,1.14694,1.14715,1.14694,1.14706,283100000.0
2006-01-04 20:59:00,1.14697,1.14708,1.14697,1.14708,327799994.0
2006-01-04 21:00:00,1.14695,1.14708,1.14695,1.14705,982700012.0
2006-01-04 21:01:00,1.14705,1.14729,1.14705,1.14727,681499999.0
2006-01-04 21:02:00,1.14727,1.14736,1.14725,1.14725,118999999.0
2006-01-04 21:03:00,1.14737,1.14744,1.14723,1.14742,628100004.0
2006-01-04 21:04:00,1.14748,1.14759,1.14735,1.14747,850100007.0
2006-01-04 21:05:00,1.14747,1.14752,1.14735,1.14742,827500008.0
2006-01-04 21:06:00,1.14745,1.14745,1.14735,1.14738,62200000.0
2006-01-04 21:07:00,1.14734,1.14734,1.14714,1.14714,546200001.0
2006-01-04 21:08:00,1.14712,1.14725,1.1471,1.14725,276899995.0
2006-01-04 21:09:00,1.14718,1.14732,1.14718,1.14732,82400002.0
2006-01-04 21:10:00,1.14737,1.14744,1.14732,1.14732,488100004.0
2006-01-04 21:11:00,1.14735,1.14757,1.14735,1.14743,369899995.0
2006-01-04 21:12:00,1.1475,1.14757,1.14748,1.14748,532299998.0
2006-01-04 21:13:00,1.14748,1.14748,1.14731,1.14731,467699995.0
2006-01-04 21:14:00,1.14738,1.14738,1.14725,1.14729,165200001.0
2006-01-04 21:15:00,1.14725,1.14736,1.14725,1.14735,60000000.0
2006-01-04 21:16:00,1.14732,1.14737,1.1473,1.1473,108600002.0
2006-01-04 21:17:00,1.14737,1.14737,1.14703,1.14709,197700001.0
2006-01-04 21:18:00,1.14716,1.14727,1.14714,1.14714,70999999.0
2006-01-04 21:19:00,1.14705,1.1471,1.14705,1.14705,92700001.0
2006-01-04 21:20:00,1.14705,1.14705,1.14705,1.14705,76700000.0
2006-01-04 21:21:00,1.14708,1.14708,1.14696,1.14707,67400000.0
2006-01-04 21:22:00,1.14705,1.14705,1.14705,1.14705,70600002.0
2006-01-04 21:23:00,1.14705,1.14715,1.14705,1.14715,12100000.0
2006-01-04 21:24:00,1.147,1.147,1.14685,1.14685,78000002.0
2006-01-04 21:25:00,1.14692,1.14699,1.14692,1.14699,59599999.0
2006-01-04 21:26:00,1.14702,1.14709,1.14702,1.14708,137599998.0
2006-01-04 21:27:00,1.1471,1.1471,1.14708,1.1471,182800004.0
2006-01-04 21:28:00,1.14711,1.14722,1.14706,1.14711,290500003.0
2006-01-04 21:29:00,1.1471,1.1471,1.14705,1.14705,190399997.0
2006-01-04 21:30:00,1.14711,1.14719,1.1471,1.14719,112400002.0
2006-01-04 21:31:00,1.14721,1.14728,1.14721,1.14728,40000000.0
2006-01-04 21:32:00,1.14732,1.14738,1.14726,1.14732,249400001.0
2006-01-04 21:33:00,1.14738,1.14744,1.14731,1.14735,113599998.0
2006-01-04 21:34:00,1.14745,1.14758,1.14745,1.14758,52300000.0
2006-01-04 21:35:00,1.1476,1.14763,1.1476,1.1476,51100000.0
2006-01-04 21:36:00,1.14757,1.1476,1.14755,1.14755,37000000.0
2006-01-04 21:37:00,1.14765,1.14765,1.14751,1.14751,89100002.0
2006-01-04 21:38:00,1.1475,1.14755,1.1475,1.1475,97399999.0
2006-01-04 21:39:00,1.14755,1.14772,1.14755,1.14768,319900001.0
2006-01-04 21:40:00,1.14767,1.14767,1.14752,1.14761,313500002.0
2006-01-04 21:41:00,1.14772,1.14772,1.14768,1.1477,27100000.0
2006-01-04 21:42:00,1.14767,1.1477,1.14765,1.1477,141300000.0
2006-01-04 21:43:00,1.14766,1.14766,1.1475,1.14751,142000001.0
2006-01-04 21:44:00,1.14753,1.14753,1.14734,1.14734,110000001.0
2006-01-04 21:45:00,1.1473,1.1473,1.1473,1.1473,169999999.0
2006-01-04 21:46:00,1.14727,1.14728,1.14717,1.14717,227400001.0
2006-01-04 21:47:00,1.14715,1.1472,1.14715,1.14717,199000000.0
2006-01-04 21:48:00,1.14715,1.14715,1.14703,1.14703,198500003.0
2006-01-04 21:49:00,1.14694,1.14699,1.14689,1.1469,45700000.0
2006-01-04 21:50:00,1.1469,1.1469,1.14685,1.1469,61099998.0
2006-01-04 21:51:00,1.14692,1.14696,1.14685,1.14685,132300000.0
2006-01-04 21:52:00,1.14682,1.14691,1.14681,1.14684,122999999.0
2006-01-04 21:53:00,1.14682,1.14696,1.14682,1.14691,193500000.0
2006-01-04 21:54:00,1.14694,1.14705,1.14694,1.14703,216599998.0
2006-01-04 21:55:00,1.14708,1.14708,1.14703,1.14703,85100000.0
2006-01-04 21:56:00,1.14698,1.14704,1.1469,1.1469,71699998.0
2006-01-04 21:57:00,1.14685,1.14697,1.14685,1.14697,50200001.0
2006-01-04 21:58:00,1.14683,1.14694,1.14683,1.14689,98000001.0
2006-01-04 21:59:00,1.14679,1.14684,1.14657,1.14657,138100002.0
2006-01-04 22:00:00,1.14653,1.14675,1.14647,1.14647,202600003.0
2006-01-04 22:01:00,1.14646,1.14647,1.14644,1.14645,139900001.0
2006-01-04 22:02:00,1.14643,1.14653,1.14641,1.14642,462800006.0
2006-01-04 22:03:00,1.14635,1.14647,1.14635,1.14647,178099998.0
2006-01-04 22:04:00,1.14652,1.14652,1.1463,1.14632,131200000.0
2006-01-04 22:05:00,1.14632,1.14642,1.14632,1.14634,110999998.0
2006-01-04 22:06:00,1.14636,1.1466,1.14636,1.1464,207599996.0
2006-01-04 22:07:00,1.14648,1.14649,1.14642,1.14648,91200000.0
2006-01-04 22:08:00,1.1465,1.14652,1.14642,1.14642,123800000.0
2006-01-04 22:09:00,1.14635,1.14645,1.14635,1.14645,147700001.0
2006-01-04 22:10:00,1.14643,1.14643,1.14632,1.14632,82800000.0
2006-01-04 22:11:00,1.14633,1.14637,1.14633,1.14633,50700000.0
2006-01-04 22:12:00,1.14639,1.14668,1.14639,1.14658,246100003.0
2006-01-04 22:13:00,1.14662,1.14664,1.14644,1.14644,59300001.0
2006-01-04 22:14:00,1.14644,1.14644,1.1463,1.14633,141500002.0
2006-01-04 22:15:00,1.14635,1.14635,1.14623,1.14625,81999999.0
2006-01-04 22:16:00,1.14621,1.14621,1.14565,1.14565,99499999.0
2006-01-04 22:17:00,1.14552,1.14571,1.1455,1.14571,86900001.0
2006-01-04 22:18:00,1.14577,1.14582,1.14577,1.14578,56600001.0
2006-01-04 22:19:00,1.14574,1.1458,1.14574,1.14578,86400000.0
2006-01-04 22:20:00,1.14578,1.14582,1.14569,1.14569,45200000.0
2006-01-04 22:21:00,1.14566,1.1457,1.14545,1.14545,282199999.0
2006-01-04 22:22:00,1.14542,1.14544,1.14537,1.14537,48600000.0
2006-01-04 22:23:00,1.1454,1.1454,1.1454,1.1454,173100001.0
2006-01-04 22:24:00,1.14542,1.14544,1.14536,1.14544,170700002.0
2006-01-04 22:25:00,1.14549,1.1455,1.14545,1.14545,80300000.0
2006-01-04 22:26:00,1.14555,1.14566,1.14555,1.14557,70299999.0
2006-01-04 22:27:00,1.14561,1.14579,1.14561,1.1457,339600005.0
2006-01-04 22:28:00,1.14566,1.1458,1.14566,1.14577,68799999.0
2006-01-04 22:29:00,1.1458,1.14585,1.14575,1.14575,224099999.0
2006-01-04 22:30:00,1.14577,1.14581,1.14573,1.14577,59000000.0
2006-01-04 22:31:00,1.14587,1.14588,1.14587,1.14588,43300002.0
2006-01-04 22:32:00,1.14591,1.14591,1.14565,1.14565,51499999.0
2006-01-04 22:33:00,1.1457,1.14597,1.1457,1.14584,123000002.0
2006-01-04 22:34:00,1.14575,1.14585,1.14575,1.1458,392700000.0
2006-01-04 22:35:00,1.14585,1.14585,1.1458,1.1458,114200000.0
2006-01-04 22:36:00,1.14584,1.14588,1.14578,1.14578,32300000.0
2006-01-04 22:37:00,1.14578,1.14583,1.14577,1.14577,116500002.0
2006-01-04 22:38:00,1.14585,1.14601,1.14585,1.14593,150100002.0
2006-01-04 22:39:00,1.14595,1.14598,1.14587,1.14594,129899999.0
2006-01-04 22:40:00,1.14593,1.14593,1.14582,1.14585,160400003.0
2006-01-04 22:41:00,1.14593,1.14596,1.14578,1.14578,106000000.0
2006-01-04 22:42:00,1.14587,1.14593,1.14587,1.14593,12100000.0
2006-01-04 22:43:00,1.14594,1.14594,1.14581,1.14583,239000000.0
2006-01-04 22:44:00,1.1458,1.14595,1.1458,1.14583,125500002.0
2006-01-04 22:45:00,1.14589,1.14596,1.14589,1.14596,8800000.0
2006-01-04 22:46:00,1.146,1.146,1.14582,1.14591,109300001.0
2006-01-04 22:47:00,1.14585,1.14585,1.1458,1.1458,46899998.0
2006-01-04 22:48:00,1.1459,1.1459,1.14585,1.14585,66500001.0
2006-01-04 22:49:00,1.1459,1.1459,1.14585,1.14585,37700000.0
2006-01-04 22:50:00,1.14588,1.14588,1.14577,1.14577,78700001.0
2006-01-04 22:51:00,1.14587,1.14591,1.1458,1.14591,59699998.0
2006-01-04 22:52:00,1.14589,1.14598,1.1458,1.14596,159900000.0
2006-01-04 22:53:00,1.14608,1.14621,1.14605,1.14621,118800001.0
2006-01-04 22:54:00,1.14625,1.1463,1.14625,1.14625,140399997.0
2006-01-04 22:55:00,1.14628,1.14633,1.14618,1.14625,173300001.0
2006-01-04 22:56:00,1.14625,1.14625,1.1462,1.1462,16400000.0
2006-01-04 22:57:00,1.1462,1.14625,1.1462,1.1462,114400000.0
2006-01-04 22:58:00,1.1463,1.1463,1.1462,1.1463,114599997.0
2006-01-04 22:59:00,1.14629,1.14634,1.1461,1.14617,93699998.0
2006-01-04 23:00:00,1.14627,1.14646,1.14604,1.14638,162299996.0
2006-01-04 23:01:00,1.14652,1.14659,1.14652,1.14659,53900000.0
2006-01-04 23:02:00,1.14663,1.14667,1.14661,1.14662,121700000.0
2006-01-04 23:03:00,1.14669,1.14669,1.14666,1.14666,25300001.0
2006-01-04 23:04:00,1.1467,1.1467,1.1467,1.1467,54900000.0
2006-01-04 23:05:00,1.14675,1.14705,1.14675,1.14703,106099998.0
2006-01-04 23:06:00,1.14708,1.1471,1.14693,1.14693,79500000.0
2006-01-04 23:07:00,1.14692,1.14702,1.14686,1.147,116799999.0
2006-01-04 23:08:00,1.14683,1.14683,1.14654,1.14667,107200002.0
2006-01-04 23:09:00,1.14658,1.14676,1.14656,1.14676,165299998.0
2006-01-04 23:10:00,1.14674,1.14678,1.14668,1.14672,79700000.0
2006-01-04 23:11:00,1.14663,1.14678,1.14663,1.14678,27900001.0
2006-01-04 23:12:00,1.1467,1.14675,1.14665,1.14672,12700000.0
2006-01-04 23:13:00,1.1467,1.14682,1.14668,1.14682,77900000.0
2006-01-04 23:14:00,1.14677,1.14696,1.14677,1.14696,71999999.0
2006-01-04 23:15:00,1.14707,1.14707,1.1469,1.14705,88600001.0
2006-01-04 23:16:00,1.14709,1.14709,1.14699,1.14708,109899999.0
2006-01-04 23:17:00,1.14709,1.14725,1.14709,1.14715,94999999.0
2006-01-04 23:18:00,1.1471,1.1471,1.1469,1.14696,98400002.0
2006-01-04 23:19:00,1.147,1.147,1.147,1.147,19299999.0
2006-01-04 23:20:00,1.14695,1.14695,1.14695,1.14695,11900000.0
2006-01-04 23:21:00,1.14689,1.14689,1.14686,1.14686,16700000.0
2006-01-04 23:22:00,1.14683,1.14695,1.14678,1.14689,156499997.0
2006-01-04 23:23:00,1.14698,1.14714,1.14698,1.14709,63700001.0
2006-01-04 23:24:00,1.14696,1.14696,1.14694,1.14694,2100000.0
2006-01-04 23:25:00,1.14698,1.14698,1.14685,1.14685,152500000.0
2006-01-04 23:26:00,1.14685,1.14695,1.1468,1.14683,113200001.0
2006-01-04 23:27:00,1.14677,1.14679,1.14666,1.14666,82500000.0
2006-01-04 23:28:00,1.14666,1.14677,1.14658,1.14675,88400000.0
2006-01-04 23:29:00,1.1467,1.1467,1.14658,1.14658,25300001.0
2006-01-04 23:30:00,1.14633,1.14633,1.14617,1.14617,81099999.0
2006-01-04 23:31:00,1.14605,1.14614,1.14595,1.14614,96699999.0
2006-01-04 23:32:00,1.14613,1.14613,1.14605,1.1461,130900000.0
2006-01-04 23:33:00,1.14617,1.14641,1.14617,1.14637,45500000.0
2006-01-04 23:34:00,1.14635,1.14652,1.14635,1.14648,73000002.0
2006-01-04 23:35:00,1.14632,1.14645,1.14632,1.14635,158100002.0
2006-01-04 23:36:00,1.14625,1.1463,1.14625,1.1463,9200000.0
2006-01-04 23:37:00,1.1463,1.14654,1.1463,1.1465,58200000.0
2006-01-04 23:38:00,1.14644,1.14659,1.14644,1.14651,77900002.0
2006-01-04 23:39:00,1.14644,1.14645,1.14642,1.14642,46799999.0
2006-01-04 23:40:00,1.14641,1.14641,1.14641,1.14641,16700000.0
2006-01-04 23:41:00,1.14646,1.1467,1.14646,1.1467,126600000.0
2006-01-04 23:42:00,1.14669,1.14672,1.14656,1.14668,81500000.0
2006-01-04 23:43:00,1.14672,1.14686,1.14672,1.14685,27600000.0
2006-01-04 23:44:00,1.14688,1.14711,1.14674,1.1471,186500002.0
2006-01-04 23:45:00,1.14725,1.14725,1.14706,1.1471,43500000.0
2006-01-04 23:46:00,1.14704,1.14715,1.14704,1.14707,92700000.0
2006-01-04 23:47:00,1.1471,1.1471,1.1471,1.1471,28000000.0
2006-01-04 23:48:00,1.14697,1.14697,1.14673,1.14681,55400000.0
2006-01-04 23:49:00,1.14688,1.14697,1.14684,1.14686,131800000.0
2006-01-04 23:50:00,1.14694,1.14708,1.14694,1.14708,61000000.0
2006-01-04 23:51:00,1.14719,1.14723,1.14707,1.14711,116100003.0
2006-01-04 23:52:00,1.14735,1.14737,1.14723,1.14737,168400002.0
2006-01-04 23:53:00,1.14745,1.14748,1.14733,1.14733,111400002.0
2006-01-04 23:54:00,1.14732,1.14737,1.14732,1.14737,57800001.0
2006-01-04 23:55:00,1.14735,1.14744,1.14735,1.14742,45400000.0
2006-01-04 23:56:00,1.14723,1.14737,1.14723,1.14734,56800000.0
2006-01-04 23:57:00,1.14735,1.14735,1.14735,1.14735,8800000.0
2006-01-04 23:58:00,1.14733,1.14741,1.14726,1.14735,49699999.0
2006-01-04 23:59:00,1.14725,1.14728,1.14725,1.14728,35899998.0
2006-01-05 00:00:00,1.14735,1.14735,1.1473,1.1473,33099999.0
2006-01-05 00:01:00,1.14782,1.14782,1.14738,1.14757,145699999.0
2006-01-05 00:02:00,1.1472,1.14749,1.14714,1.14743,47100000.0
2006-01-05 00:03:00,1.14723,1.14749,1.14713,1.1474,132000000.0
2006-01-05 00:04:00,1.14713,1.14719,1.1469,1.14708,106500000.0
2006-01-05 00:05:00,1.14707,1.14728,1.14696,1.14716,194399999.0
2006-01-05 00:06:00,1.14742,1.14747,1.14714,1.14714,55200001.0
2006-01-05 00:07:00,1.1472,1.14725,1.14702,1.14702,61400000.0
2006-01-05 00:08:00,1.14709,1.14742,1.14702,1.14732,96000003.0
2006-01-05 00:09:00,1.14708,1.1473,1.14702,1.14728,102899999.0
2006-01-05 00:10:00,1.14722,1.14746,1.14719,1.14725,116199998.0
2006-01-05 00:11:00,1.14738,1.14748,1.14719,1.14738,68800000.0
2006-01-05 00:12:00,1.1474,1.14756,1.1474,1.14748,23600000.0
2006-01-05 00:13:00,1.14747,1.14755,1.14732,1.14738,145900002.0
2006-01-05 00:14:00,1.14741,1.14775,1.14738,1.1476,138500000.0
2006-01-05 00:15:00,1.14782,1.14782,1.14736,1.14736,75000001.0
2006-01-05 00:16:00,1.14751,1.14756,1.14733,1.14754,148300001.0
2006-01-05 00:17:00,1.14754,1.14765,1.14741,1.14757,122600000.0
2006-01-05 00:18:00,1.1475,1.14779,1.14739,1.14757,211600003.0
2006-01-05 00:19:00,1.14754,1.14765,1.14737,1.14742,115489999.0
2006-01-05 00:20:00,1.14737,1.14755,1.14737,1.14743,75900002.0
2006-01-05 00:21:00,1.14749,1.14778,1.14744,1.14744,133000003.0
2006-01-05 00:22:00,1.14733,1.14742,1.14733,1.14738,11400000.0
2006-01-05 00:23:00,1.14735,1.14749,1.14726,1.14747,202399998.0
2006-01-05 00:24:00,1.14723,1.1474,1.14693,1.14738,132100000.0
2006-01-05 00:25:00,1.14747,1.14761,1.14706,1.14756,153699999.0
2006-01-05 00:26:00,1.1475,1.14784,1.14738,1.14755,100900000.0
2006-01-05 00:27:00,1.14777,1.14783,1.14747,1.14749,86800002.0
2006-01-05 00:28:00,1.14748,1.14794,1.14748,1.14778,108400002.0
2006-01-05 00:29:00,1.14792,1.148,1.14746,1.1475,58900000.0
2006-01-05 00:30:00,1.1476,1.14775,1.14746,1.14754,160099997.0
2006-01-05 00:31:00,1.14757,1.14779,1.14757,1.14768,81800002.0
2006-01-05 00:32:00,1.1475,1.14775,1.14739,1.14757,140600001.0
2006-01-05 00:33:00,1.14743,1.14786,1.14743,1.14753,162199998.0
2006-01-05 00:34:00,1.14752,1.14774,1.14739,1.14771,116600004.0
2006-01-05 00:35:00,1.14742,1.14765,1.14732,1.14745,49400000.0
2006-01-05 00:36:00,1.14739,1.14756,1.14739,1.1474,120700004.0
2006-01-05 00:37:00,1.14746,1.14761,1.14729,1.14752,174699998.0
2006-01-05 00:38:00,1.1473,1.14737,1.14714,1.14728,144499999.0
2006-01-05 00:39:00,1.14698,1.14732,1.14698,1.14713,92599999.0
2006-01-05 00:40:00,1.14735,1.1475,1.14712,1.1473,90799999.0
2006-01-05 00:41:00,1.1475,1.1475,1.14717,1.14719,248900003.0
2006-01-05 00:42:00,1.14731,1.14749,1.14714,1.14746,101599998.0
2006-01-05 00:43:00,1.14743,1.14785,1.14731,1.14785,119900001.0
2006-01-05 00:44:00,1.14758,1.14758,1.14723,1.14745,79699998.0
2006-01-05 00:45:00,1.14755,1.14759,1.14716,1.14735,107700000.0
2006-01-05 00:46:00,1.14742,1.14742,1.1472,1.14742,127700003.0
2006-01-05 00:47:00,1.14738,1.14742,1.14715,1.14715,146300001.0
2006-01-05 00:48:00,1.14715,1.14755,1.14707,1.14737,164700005.0
2006-01-05 00:49:00,1.14741,1.14763,1.1473,1.14753,141300003.0
2006-01-05 00:50:00,1.14757,1.14775,1.14737,1.14737,97800001.0
2006-01-05 00:51:00,1.14735,1.14778,1.14735,1.14749,132900000.0
2006-01-05 00:52:00,1.14762,1.1478,1.1473,1.1473,97400003.0
2006-01-05 00:53:00,1.14717,1.1479,1.14713,1.14759,91200001.0
2006-01-05 00:54:00,1.14762,1.14778,1.14733,1.14747,81900000.0
2006-01-05 00:55:00,1.1476,1.14775,1.1473,1.14732,93700001.0
2006-01-05 00:56:00,1.14743,1.14773,1.14739,1.14763,49400000.0
2006-01-05 00:57:00,1.14782,1.14787,1.14737,1.14743,83799999.0
2006-01-05 00:58:00,1.1478,1.14807,1.14761,1.14794,182500002.0
2006-01-05 00:59:00,1.14773,1.14802,1.14766,1.14799,128400002.0
2006-01-05 01:00:00,1.14804,1.14814,1.14796,1.14812,73799998.0
2006-01-05 01:01:00,1.14793,1.1481,1.14786,1.148,130400000.0
2006-01-05 01:02:00,1.1479,1.14806,1.14779,1.14784,91000001.0
2006-01-05 01:03:00,1.14783,1.14804,1.14782,1.14793,60800000.0
2006-01-05 01:04:00,1.14791,1.14801,1.14767,1.14767,94099999.0
2006-01-05 01:05:00,1.14738,1.14748,1.14722,1.14748,88699999.0
2006-01-05 01:06:00,1.14746,1.14752,1.14746,1.14752,79500001.0
2006-01-05 01:07:00,1.14775,1.14785,1.14775,1.14785,36600001.0
2006-01-05 01:08:00,1.14802,1.14821,1.14799,1.14821,151600000.0
2006-01-05 01:09:00,1.14825,1.14825,1.14825,1.14825,21500000.0
2006-01-05 01:10:00,1.14822,1.14822,1.14822,1.14822,25500000.0
2006-01-05 01:11:00,1.14822,1.14826,1.14812,1.1482,44100000.0
2006-01-05 01:12:00,1.14808,1.14808,1.148,1.148,16000000.0
2006-01-05 01:13:00,1.14803,1.14805,1.14796,1.14796,120299998.0
2006-01-05 01:14:00,1.14792,1.14799,1.14788,1.14794,99900003.0
2006-01-05 01:15:00,1.14795,1.14795,1.1478,1.1478,49500000.0
2006-01-05 01:16:00,1.14778,1.1478,1.14772,1.14775,57000002.0
2006-01-05 01:17:00,1.14784,1.14805,1.14784,1.14805,103500001.0
2006-01-05 01:18:00,1.14799,1.14813,1.14798,1.14813,77099999.0
2006-01-05 01:19:00,1.1481,1.1481,1.1481,1.1481,25500001.0
2006-01-05 01:20:00,1.14802,1.1481,1.14802,1.1481,92700004.0
2006-01-05 01:21:00,1.14799,1.14799,1.14785,1.14785,65700000.0
2006-01-05 01:22:00,1.1479,1.1479,1.1479,1.1479,7400000.0
2006-01-05 01:23:00,1.14794,1.14798,1.14794,1.14798,4800000.0
2006-01-05 01:24:00,1.148,1.148,1.14792,1.14792,94700001.0
2006-01-05 01:25:00,1.14807,1.14835,1.14807,1.14835,54399999.0
2006-01-05 01:26:00,1.14833,1.14833,1.14827,1.14827,34200000.0
2006-01-05 01:27:00,1.14828,1.14858,1.14828,1.14858,44100001.0
2006-01-05 01:28:00,1.1487,1.1487,1.14844,1.14852,133000000.0
2006-01-05 01:29:00,1.14866,1.14874,1.1486,1.1487,101800002.0
2006-01-05 01:30:00,1.14863,1.14865,1.14863,1.14865,30200000.0
2006-01-05 01:31:00,1.1487,1.1487,1.14865,1.1487,13100000.0
2006-01-05 01:32:00,1.1487,1.14874,1.14866,1.14874,92000001.0
2006-01-05 01:33:00,1.14863,1.14863,1.1485,1.14855,53700000.0
2006-01-05 01:34:00,1.14857,1.14875,1.14857,1.14866,132700002.0
2006-01-05 01:35:00,1.14872,1.14873,1.14872,1.14873,12100000.0
2006-01-05 01:36:00,1.14888,1.14889,1.1488,1.14889,39000000.0
2006-01-05 01:37:00,1.14883,1.149,1.1488,1.14893,99299996.0
2006-01-05 01:38:00,1.14894,1.14897,1.1489,1.14893,187500002.0
2006-01-05 01:39:00,1.14888,1.14895,1.14888,1.14895,33400000.0
2006-01-05 01:40:00,1.1488,1.14893,1.1488,1.14893,42300000.0
2006-01-05 01:41:00,1.14895,1.14895,1.14892,1.14892,57100000.0
2006-01-05 01:42:00,1.14885,1.14888,1.14873,1.14873,68099999.0
2006-01-05 01:43:00,1.1488,1.14888,1.1488,1.14888,13000000.0
2006-01-05 01:44:00,1.14875,1.14875,1.1487,1.14873,49100000.0
2006-01-05 01:45:00,1.1487,1.1487,1.1487,1.1487,25200000.0
2006-01-05 01:46:00,1.14865,1.14875,1.14865,1.1487,44799999.0
2006-01-05 01:47:00,1.14875,1.14881,1.14875,1.14881,21600000.0
2006-01-05 01:48:00,1.14887,1.14892,1.14882,1.14888,47500000.0
2006-01-05 01:49:00,1.14897,1.14903,1.14895,1.14899,43900000.0
2006-01-05 01:50:00,1.14897,1.14905,1.14897,1.14905,27300000.0
2006-01-05 01:51:00,1.14902,1.14902,1.14895,1.14895,28700001.0
2006-01-05 01:52:00,1.149,1.14905,1.14895,1.14905,42600001.0
2006-01-05 01:53:00,1.149,1.149,1.149,1.149,30699999.0
2006-01-05 01:54:00,1.149,1.149,1.14895,1.149,69799999.0
2006-01-05 01:55:00,1.14888,1.14898,1.14888,1.14898,13400000.0
2006-01-05 01:56:00,1.1489,1.1489,1.1489,1.1489,61000000.0
2006-01-05 01:57:00,1.14895,1.14895,1.14882,1.14885,183099999.0
2006-01-05 01:58:00,1.1489,1.1489,1.14882,1.14882,31799999.0
2006-01-05 01:59:00,1.14885,1.1489,1.14885,1.1489,15200000.0
2006-01-05 02:00:00,1.14883,1.1489,1.14882,1.14882,115099998.0
2006-01-05 02:01:00,1.14893,1.14893,1.14893,1.14893,4000000.0
2006-01-05 02:02:00,1.1489,1.1489,1.1489,1.1489,15900000.0
2006-01-05 02:03:00,1.14888,1.14895,1.1488,1.14892,89700002.0
2006-01-05 02:04:00,1.1489,1.1489,1.14887,1.14887,50400000.0
2006-01-05 02:05:00,1.14892,1.14892,1.14877,1.14881,57600000.0
2006-01-05 02:06:00,1.14871,1.14883,1.14871,1.14876,59900002.0
2006-01-05 02:07:00,1.14875,1.14875,1.14863,1.14865,55199999.0
2006-01-05 02:08:00,1.14867,1.14867,1.14855,1.14855,75899997.0
2006-01-05 02:09:00,1.14868,1.14868,1.14867,1.14867,4200000.0
2006-01-05 02:10:00,1.14878,1.14888,1.14878,1.1488,113800001.0
2006-01-05 02:11:00,1.14879,1.14879,1.1487,1.14872,96399999.0
2006-01-05 02:12:00,1.14868,1.14868,1.14868,1.14868,15100000.0
2006-01-05 02:13:00,1.1487,1.1487,1.1487,1.1487,28100000.0
2006-01-05 02:14:00,1.14859,1.14859,1.14851,1.14851,43300002.0
2006-01-05 02:15:00,1.14847,1.14853,1.14839,1.14853,119700000.0
2006-01-05 02:16:00,1.1485,1.1485,1.1485,1.1485,26800001.0
2006-01-05 02:17:00,1.14855,1.14855,1.14852,1.14852,15200000.0
2006-01-05 02:18:00,1.14845,1.14845,1.14845,1.14845,8100000.0
2006-01-05 02:19:00,1.1484,1.14847,1.14837,1.14842,107799999.0
2006-01-05 02:20:00,1.14834,1.14844,1.14831,1.14844,116999999.0
2006-01-05 02:21:00,1.14839,1.14846,1.14839,1.14846,49600000.0
2006-01-05 02:22:00,1.14847,1.1485,1.1483,1.1485,124199998.0
2006-01-05 02:23:00,1.14847,1.14855,1.1484,1.14855,59900000.0
2006-01-05 02:24:00,1.14852,1.14859,1.1485,1.14852,88900003.0
2006-01-05 02:25:00,1.14838,1.14839,1.14825,1.14839,147600001.0
2006-01-05 02:26:00,1.1484,1.14845,1.14821,1.14845,133000002.0
2006-01-05 02:27:00,1.14848,1.14848,1.14843,1.14843,68900000.0
2006-01-05 02:28:00,1.1484,1.1484,1.1484,1.1484,22900000.0
2006-01-05 02:29:00,1.14835,1.14845,1.14833,1.1484,103100001.0
2006-01-05 02:30:00,1.14843,1.14843,1.1484,1.1484,85899999.0
2006-01-05 02:31:00,1.1484,1.14845,1.14838,1.14838,118100002.0
2006-01-05 02:32:00,1.1485,1.14855,1.1485,1.14855,63100001.0
2006-01-05 02:33:00,1.14869,1.14877,1.14869,1.14877,47399999.0
2006-01-05 02:34:00,1.14876,1.14876,1.14863,1.14863,120200002.0
2006-01-05 02:35:00,1.14865,1.14865,1.14855,1.14855,43899998.0
2006-01-05 02:36:00,1.14864,1.14874,1.14864,1.14874,18400000.0
2006-01-05 02:37:00,1.14885,1.14885,1.14875,1.14875,16000000.0
2006-01-05 02:38:00,1.14875,1.14878,1.1487,1.14873,57800000.0
2006-01-05 02:39:00,1.1487,1.14875,1.14863,1.14875,100100000.0
2006-01-05 02:40:00,1.14863,1.14865,1.14863,1.14865,11100000.0
2006-01-05 02:41:00,1.1487,1.1487,1.14865,1.14865,50400001.0
2006-01-05 02:42:00,1.14872,1.14883,1.14872,1.14883,32900000.0
2006-01-05 02:43:00,1.14885,1.14885,1.1488,1.1488,161099999.0
2006-01-05 02:44:00,1.14873,1.14876,1.14873,1.14875,118800000.0
2006-01-05 02:45:00,1.14874,1.14874,1.14863,1.14863,30500000.0
2006-01-05 02:46:00,1.14855,1.14855,1.14855,1.14855,800000.0
2006-01-05 02:47:00,1.14858,1.14858,1.14855,1.14855,20700000.0
2006-01-05 02:48:00,1.14859,1.14859,1.14833,1.14833,75300001.0
2006-01-05 02:49:00,1.14835,1.14835,1.1483,1.1483,4000000.0
2006-01-05 02:50:00,1.14828,1.14828,1.14828,1.14828,2800000.0
2006-01-05 02:51:00,1.14826,1.14839,1.14826,1.14826,39200000.0
2006-01-05 02:52:00,1.14823,1.14823,1.14812,1.14812,24800000.0
2006-01-05 02:53:00,1.1481,1.14823,1.14804,1.14823,77700001.0
2006-01-05 02:54:00,1.14825,1.14833,1.14749,1.1476,113300000.0
2006-01-05 02:55:00,1.1478,1.14839,1.1478,1.14822,59700001.0
2006-01-05 02:56:00,1.14817,1.14817,1.14808,1.14808,2700000.0
2006-01-05 02:57:00,1.14796,1.14796,1.14789,1.14789,34300001.0
2006-01-05 02:58:00,1.14789,1.14791,1.14789,1.14791,37400001.0
2006-01-05 02:59:00,1.14803,1.14803,1.14786,1.14792,102099999.0
2006-01-05 03:00:00,1.14793,1.14793,1.14774,1.14782,29499999.0
2006-01-05 03:01:00,1.1477,1.1477,1.1477,1.1477,9600000.0
2006-01-05 03:02:00,1.14774,1.14779,1.1477,1.1477,115399999.0
2006-01-05 03:03:00,1.14765,1.14768,1.14753,1.14768,93500000.0
2006-01-05 03:04:00,1.14779,1.14789,1.14775,1.14775,54399999.0
2006-01-05 03:05:00,1.14773,1.14791,1.14773,1.14783,133700002.0
2006-01-05 03:06:00,1.14783,1.14783,1.14781,1.14783,44000000.0
2006-01-05 03:07:00,1.14769,1.14769,1.1475,1.14759,31100000.0
2006-01-05 03:08:00,1.14767,1.14782,1.14767,1.14781,63500000.0
2006-01-05 03:09:00,1.14775,1.14776,1.14761,1.14763,78300001.0
2006-01-05 03:10:00,1.14754,1.14763,1.14754,1.14758,138600000.0
2006-01-05 03:11:00,1.14758,1.14758,1.14742,1.14742,18300000.0
2006-01-05 03:12:00,1.1474,1.14745,1.1474,1.14742,14800000.0
2006-01-05 03:13:00,1.14744,1.14744,1.14725,1.14727,26400000.0
2006-01-05 03:14:00,1.14733,1.14757,1.14732,1.1475,79599999.0
2006-01-05 03:15:00,1.1475,1.14758,1.14739,1.14753,67700001.0
2006-01-05 03:16:00,1.14759,1.1477,1.1475,1.14758,138889999.0
2006-01-05 03:17:00,1.14756,1.14756,1.14734,1.14735,38400000.0
2006-01-05 03:18:00,1.14732,1.14745,1.14732,1.14743,106500000.0
2006-01-05 03:19:00,1.14735,1.1474,1.14735,1.1474,58299999.0
2006-01-05 03:20:00,1.14749,1.14749,1.14746,1.14746,44000001.0
2006-01-05 03:21:00,1.14756,1.14766,1.14756,1.14766,56300000.0
2006-01-05 03:22:00,1.1476,1.1476,1.14752,1.1476,121500002.0
2006-01-05 03:23:00,1.1475,1.14781,1.1475,1.14778,107700000.0
2006-01-05 03:24:00,1.14776,1.14776,1.14767,1.14769,85900001.0
2006-01-05 03:25:00,1.14768,1.14772,1.1476,1.14771,92899999.0
2006-01-05 03:26:00,1.14773,1.14775,1.14765,1.1477,168099997.0
2006-01-05 03:27:00,1.14768,1.1477,1.14768,1.1477,9000000.0
2006-01-05 03:28:00,1.14759,1.14759,1.14751,1.14751,8100000.0
2006-01-05 03:29:00,1.14743,1.14756,1.14735,1.14735,172100000.0
2006-01-05 03:30:00,1.14743,1.1476,1.14743,1.14752,117300003.0
2006-01-05 03:31:00,1.14755,1.1476,1.1475,1.1476,7000000.0
2006-01-05 03:32:00,1.1476,1.1476,1.1476,1.1476,12800000.0
2006-01-05 03:33:00,1.1475,1.14757,1.1475,1.14757,26100000.0
2006-01-05 03:34:00,1.14748,1.14755,1.14748,1.14755,21699999.0
2006-01-05 03:35:00,1.14745,1.1475,1.14745,1.1475,42400000.0
2006-01-05 03:36:00,1.14743,1.14755,1.14743,1.14755,36600001.0
2006-01-05 03:37:00,1.1475,1.1475,1.1475,1.1475,8300000.0
2006-01-05 03:38:00,1.14742,1.14748,1.14742,1.14748,24900000.0
2006-01-05 03:39:00,1.1474,1.14745,1.14738,1.1474,110600000.0
2006-01-05 03:40:00,1.14735,1.14745,1.14735,1.1474,25700000.0
2006-01-05 03:41:00,1.14741,1.14752,1.14736,1.14752,48799999.0
2006-01-05 03:42:00,1.14745,1.1475,1.14745,1.1475,32400000.0
2006-01-05 03:43:00,1.14751,1.14751,1.14732,1.14732,42300000.0
2006-01-05 03:44:00,1.1474,1.1474,1.14732,1.14732,9700000.0
2006-01-05 03:45:00,1.14737,1.14745,1.14735,1.14735,114500001.0
2006-01-05 03:46:00,1.14743,1.1475,1.14743,1.1475,10100000.0
2006-01-05 03:47:00,1.14748,1.14753,1.14745,1.1475,79899999.0
2006-01-05 03:48:00,1.14745,1.14758,1.14745,1.14754,84599999.0
2006-01-05 03:49:00,1.14757,1.14757,1.14744,1.14745,57299999.0
2006-01-05 03:50:00,1.14747,1.14757,1.14747,1.14757,96799998.0
2006-01-05 03:51:00,1.1475,1.1475,1.1475,1.1475,21600000.0
2006-01-05 03:52:00,1.14745,1.14745,1.14745,1.14745,14500000.0
2006-01-05 03:53:00,1.14755,1.14755,1.14745,1.14755,42400000.0
2006-01-05 03:54:00,1.1475,1.1475,1.14745,1.1475,17800000.0
2006-01-05 03:55:00,1.1475,1.1475,1.1475,1.1475,37099999.0
2006-01-05 03:56:00,1.14748,1.14748,1.14717,1.14721,83799999.0
2006-01-05 03:57:00,1.1473,1.1473,1.1473,1.1473,8800000.0
2006-01-05 03:58:00,1.1472,1.14735,1.1472,1.14735,37499999.0
2006-01-05 03:59:00,1.14737,1.14748,1.14737,1.14748,19099999.0
2006-01-05 04:00:00,1.14733,1.14733,1.14732,1.14732,57500002.0
2006-01-05 04:01:00,1.14715,1.14715,1.14702,1.14702,56600000.0
2006-01-05 04:02:00,1.14719,1.14721,1.14719,1.14721,33399999.0
2006-01-05 04:03:00,1.14715,1.14715,1.14715,1.14715,27500000.0
2006-01-05 04:04:00,1.14725,1.14725,1.14715,1.14715,16200000.0
2006-01-05 04:05:00,1.14722,1.14725,1.14712,1.14712,59200000.0
2006-01-05 04:06:00,1.14727,1.14734,1.14723,1.1473,77200001.0
2006-01-05 04:07:00,1.14727,1.14733,1.14719,1.14733,79600002.0
2006-01-05 04:08:00,1.14721,1.14724,1.14721,1.14724,40200000.0
2006-01-05 04:09:00,1.14724,1.14732,1.14724,1.14731,83400002.0
2006-01-05 04:10:00,1.14729,1.14729,1.14716,1.14722,129200000.0
2006-01-05 04:11:00,1.14715,1.1472,1.14715,1.1472,19000000.0
2006-01-05 04:12:00,1.14723,1.14732,1.14721,1.14729,151900002.0
2006-01-05 04:13:00,1.14735,1.14735,1.1473,1.1473,90300001.0
2006-01-05 04:14:00,1.14727,1.14731,1.14717,1.14717,61599998.0
2006-01-05 04:15:00,1.14715,1.14715,1.14715,1.14715,25500000.0
2006-01-05 04:16:00,1.14723,1.14732,1.14723,1.14732,29499999.0
2006-01-05 04:17:00,1.14728,1.14731,1.14728,1.14731,6400000.0
2006-01-05 04:18:00,1.14723,1.14731,1.14723,1.14729,68300001.0
2006-01-05 04:19:00,1.14725,1.14735,1.1471,1.1471,17500000.0
2006-01-05 04:20:00,1.14735,1.14735,1.1473,1.1473,40900000.0
2006-01-05 04:21:00,1.14725,1.1473,1.1472,1.14728,106300001.0
2006-01-05 04:22:00,1.14726,1.14734,1.14717,1.14724,96900001.0
2006-01-05 04:23:00,1.1472,1.1472,1.14715,1.14715,35900000.0
2006-01-05 04:24:00,1.14719,1.14738,1.14719,1.14731,17600000.0
2006-01-05 04:25:00,1.14743,1.14747,1.14743,1.14747,4800000.0
2006-01-05 04:26:00,1.14745,1.14745,1.14745,1.14745,31700001.0
2006-01-05 04:27:00,1.14752,1.1476,1.1475,1.14759,65600000.0
2006-01-05 04:28:00,1.14744,1.14766,1.14744,1.14766,56299999.0
2006-01-05 04:29:00,1.14757,1.14757,1.14735,1.14736,70400000.0
2006-01-05 04:30:00,1.14735,1.14745,1.14735,1.14745,11400000.0
2006-01-05 04:31:00,1.14745,1.14745,1.14735,1.1474,19400000.0
2006-01-05 04:32:00,1.14732,1.14743,1.14732,1.1474,32600000.0
2006-01-05 04:33:00,1.14735,1.1474,1.1473,1.14735,119899999.0
2006-01-05 04:34:00,1.1474,1.14745,1.14735,1.1474,110200000.0
2006-01-05 04:35:00,1.14742,1.14742,1.1474,1.1474,66400000.0
2006-01-05 04:36:00,1.14737,1.14745,1.14737,1.14745,72199999.0
2006-01-05 04:37:00,1.1474,1.14742,1.1474,1.14742,27100000.0
2006-01-05 04:38:00,1.14737,1.1474,1.14731,1.14732,164900001.0
2006-01-05 04:39:00,1.14728,1.1473,1.14728,1.1473,8000000.0
2006-01-05 04:40:00,1.14728,1.1473,1.14725,1.14725,28300000.0
2006-01-05 04:41:00,1.14732,1.14737,1.14728,1.14728,83700000.0
2006-01-05 04:42:00,1.1473,1.1473,1.1473,1.1473,41499999.0
2006-01-05 04:43:00,1.14728,1.14735,1.1472,1.1473,133400000.0
2006-01-05 04:44:00,1.14737,1.14743,1.14737,1.14743,9600000.0
2006-01-05 04:45:00,1.14743,1.14745,1.14741,1.14745,30800000.0
2006-01-05 04:46:00,1.14742,1.1475,1.1474,1.14749,91899999.0
2006-01-05 04:47:00,1.14743,1.1475,1.14742,1.14746,181800004.0
2006-01-05 04:48:00,1.14748,1.14748,1.14741,1.14743,57900000.0
2006-01-05 04:49:00,1.1475,1.1475,1.14742,1.14745,166000000.0
2006-01-05 04:50:00,1.14745,1.14755,1.14745,1.14745,60800000.0
2006-01-05 04:51:00,1.14752,1.14752,1.14735,1.14746,121700000.0
2006-01-05 04:52:00,1.14748,1.14748,1.14734,1.14738,37900000.0
2006-01-05 04:53:00,1.14737,1.14745,1.14735,1.1474,16500000.0
2006-01-05 04:54:00,1.1474,1.14747,1.14738,1.14747,85300000.0
2006-01-05 04:55:00,1.14745,1.14755,1.14745,1.14752,66399998.0
2006-01-05 04:56:00,1.14745,1.14755,1.14742,1.14755,26600000.0
2006-01-05 04:57:00,1.14755,1.14755,1.14745,1.1475,66200001.0
2006-01-05 04:58:00,1.1475,1.1475,1.1475,1.1475,23900000.0
2006-01-05 04:59:00,1.14747,1.1475,1.14742,1.14747,134700000.0
2006-01-05 05:00:00,1.14746,1.14746,1.14734,1.14734,12000000.0
2006-01-05 05:01:00,1.14742,1.14748,1.14742,1.14748,72000000.0
2006-01-05 05:02:00,1.1475,1.14758,1.14743,1.1475,84799999.0
2006-01-05 05:03:00,1.14752,1.14755,1.14752,1.14755,60600000.0
2006-01-05 05:04:00,1.14747,1.14767,1.14747,1.14766,5700000.0
2006-01-05 05:05:00,1.1477,1.1477,1.1477,1.1477,4800000.0
2006-01-05 05:06:00,1.14775,1.14783,1.14775,1.1478,58700000.0
2006-01-05 05:07:00,1.14788,1.14788,1.14772,1.1478,125200000.0
2006-01-05 05:08:00,1.1478,1.1478,1.1478,1.1478,2400000.0
2006-01-05 05:09:00,1.1478,1.14785,1.14772,1.14773,116899998.0
2006-01-05 05:10:00,1.14775,1.1478,1.14772,1.14778,69100000.0
2006-01-05 05:11:00,1.14782,1.14782,1.14775,1.14775,14300000.0
2006-01-05 05:12:00,1.14785,1.14785,1.1478,1.1478,48400000.0
2006-01-05 05:13:00,1.14772,1.14782,1.14772,1.14778,36700000.0
2006-01-05 05:14:00,1.14782,1.14782,1.14775,1.1478,64599999.0
2006-01-05 05:15:00,1.14775,1.1478,1.14773,1.14773,82499998.0
2006-01-05 05:16:00,1.14785,1.14787,1.14775,1.14775,88199999.0
2006-01-05 05:17:00,1.1478,1.14782,1.14775,1.14775,17700000.0
2006-01-05 05:18:00,1.14778,1.14785,1.14778,1.1478,94200000.0
2006-01-05 05:19:00,1.1478,1.1478,1.14772,1.14772,42200000.0
2006-01-05 05:20:00,1.14788,1.14788,1.14775,1.1478,67100002.0
2006-01-05 05:21:00,1.14777,1.14777,1.14773,1.14773,15900000.0
2006-01-05 05:22:00,1.1477,1.1477,1.14765,1.1477,77400001.0
2006-01-05 05:23:00,1.14768,1.14775,1.14765,1.14768,63599999.0
2006-01-05 05:24:00,1.14775,1.14775,1.14775,1.14775,4100000.0
2006-01-05 05:25:00,1.14766,1.14777,1.14766,1.14777,41100001.0
2006-01-05 05:26:00,1.1477,1.14775,1.14765,1.14765,52700000.0
2006-01-05 05:27:00,1.14761,1.14762,1.14755,1.1476,29500000.0
2006-01-05 05:28:00,1.14755,1.14756,1.14743,1.14756,93399999.0
2006-01-05 05:29:00,1.1476,1.1476,1.14755,1.14757,95100001.0
2006-01-05 05:30:00,1.1475,1.14753,1.14745,1.14745,169099998.0
2006-01-05 05:31:00,1.1475,1.14755,1.14742,1.1475,78700001.0
2006-01-05 05:32:00,1.14755,1.14755,1.14755,1.14755,5500000.0
2006-01-05 05:33:00,1.1475,1.1475,1.1475,1.1475,15100000.0
2006-01-05 05:34:00,1.14745,1.1475,1.14743,1.14743,91600000.0
2006-01-05 05:35:00,1.1475,1.1475,1.14748,1.14748,3700000.0
2006-01-05 05:36:00,1.1475,1.14755,1.1475,1.14755,56800000.0
2006-01-05 05:37:00,1.14745,1.1475,1.14745,1.1475,31900000.0
2006-01-05 05:38:00,1.14746,1.14746,1.14731,1.14731,85900000.0
2006-01-05 05:39:00,1.1474,1.14745,1.14735,1.14745,142299999.0
2006-01-05 05:40:00,1.14738,1.14745,1.14735,1.1474,35100000.0
2006-01-05 05:41:00,1.14743,1.14745,1.1474,1.14745,94100000.0
2006-01-05 05:42:00,1.14745,1.14745,1.1474,1.1474,66200000.0
2006-01-05 05:43:00,1.14732,1.14748,1.14732,1.14748,21500000.0
2006-01-05 05:44:00,1.14735,1.14745,1.14735,1.14738,37500001.0
2006-01-05 05:45:00,1.1473,1.14745,1.1473,1.14735,55900000.0
2006-01-05 05:46:00,1.1474,1.14745,1.1474,1.14745,35900001.0
2006-01-05 05:47:00,1.14733,1.14733,1.14698,1.14716,102500000.0
2006-01-05 05:48:00,1.14726,1.14739,1.14726,1.14739,12900000.0
2006-01-05 05:49:00,1.1475,1.14753,1.1475,1.14753,8000000.0
2006-01-05 05:50:00,1.14745,1.14752,1.14745,1.1475,137600001.0
2006-01-05 05:51:00,1.1474,1.14755,1.1474,1.14745,112399999.0
2006-01-05 05:52:00,1.14755,1.14755,1.14742,1.14742,185400001.0
2006-01-05 05:53:00,1.14748,1.14755,1.1474,1.14755,60400000.0
2006-01-05 05:54:00,1.14755,1.14755,1.1475,1.1475,28700000.0
2006-01-05 05:55:00,1.1475,1.14752,1.14745,1.14752,101700002.0
2006-01-05 05:56:00,1.14748,1.1475,1.14748,1.1475,62800002.0
2006-01-05 05:57:00,1.14742,1.14742,1.14726,1.14726,124899998.0
2006-01-05 05:58:00,1.1472,1.14725,1.14715,1.14715,117699999.0
2006-01-05 05:59:00,1.14715,1.14715,1.14715,1.14715,53100002.0
2006-01-05 06:00:00,1.14718,1.14718,1.14715,1.14718,42100001.0
2006-01-05 06:01:00,1.1472,1.14725,1.1471,1.1472,43800000.0
2006-01-05 06:02:00,1.14715,1.14725,1.1471,1.14715,98000000.0
2006-01-05 06:03:00,1.14715,1.14722,1.14715,1.1472,138500002.0
2006-01-05 06:04:00,1.14717,1.1472,1.14715,1.14715,107500002.0
2006-01-05 06:05:00,1.14725,1.14725,1.14712,1.14715,52500000.0
2006-01-05 06:06:00,1.1472,1.1472,1.14715,1.14715,60800000.0
2006-01-05 06:07:00,1.14721,1.14721,1.14706,1.14706,82899998.0
2006-01-05 06:08:00,1.1471,1.14715,1.14708,1.14712,108700000.0
2006-01-05 06:09:00,1.14712,1.14718,1.14712,1.14715,66600000.0
2006-01-05 06:10:00,1.14728,1.14728,1.1471,1.14722,50999999.0
2006-01-05 06:11:00,1.14715,1.14725,1.14715,1.14718,40100000.0
2006-01-05 06:12:00,1.14718,1.1472,1.1471,1.1471,104400001.0
2006-01-05 06:13:00,1.14715,1.1472,1.14715,1.1472,35100000.0
2006-01-05 06:14:00,1.1472,1.1472,1.14715,1.1472,57700000.0
2006-01-05 06:15:00,1.1472,1.14725,1.14712,1.14725,73599999.0
2006-01-05 06:16:00,1.14715,1.14715,1.14705,1.14714,139400003.0
2006-01-05 06:17:00,1.1471,1.14715,1.14705,1.1471,92500001.0
2006-01-05 06:18:00,1.14712,1.14717,1.14705,1.1471,159100003.0
2006-01-05 06:19:00,1.14715,1.14715,1.14707,1.1471,104200001.0
2006-01-05 06:20:00,1.14707,1.1471,1.14707,1.1471,80000002.0
2006-01-05 06:21:00,1.14705,1.1471,1.147,1.1471,66899999.0
2006-01-05 06:22:00,1.14712,1.14713,1.14708,1.14713,96300004.0
2006-01-05 06:23:00,1.14705,1.1471,1.14705,1.1471,112100001.0
2006-01-05 06:24:00,1.1471,1.14712,1.14705,1.1471,128899999.0
2006-01-05 06:25:00,1.14702,1.14702,1.14682,1.14682,26600000.0
2006-01-05 06:26:00,1.14698,1.14708,1.14695,1.14695,70600002.0
2006-01-05 06:27:00,1.14694,1.14694,1.14673,1.14673,57100000.0
2006-01-05 06:28:00,1.14668,1.14681,1.14668,1.14668,69700002.0
2006-01-05 06:29:00,1.14675,1.1468,1.14673,1.14679,124600001.0
2006-01-05 06:30:00,1.14682,1.14682,1.14682,1.14682,36400002.0
2006-01-05 06:31:00,1.1468,1.14685,1.14675,1.14675,148200003.0
2006-01-05 06:32:00,1.1468,1.1468,1.1468,1.1468,36600001.0
2006-01-05 06:33:00,1.14684,1.14686,1.14679,1.14679,88700000.0
2006-01-05 06:34:00,1.14687,1.14687,1.14682,1.14682,119300003.0
2006-01-05 06:35:00,1.14677,1.14695,1.14677,1.14682,93499999.0
2006-01-05 06:36:00,1.14683,1.14683,1.14683,1.14683,8000000.0
2006-01-05 06:37:00,1.1469,1.14692,1.14685,1.1469,98299999.0
2006-01-05 06:38:00,1.14694,1.14694,1.14674,1.14674,96999998.0
2006-01-05 06:39:00,1.14668,1.14668,1.14661,1.14662,110900000.0
2006-01-05 06:40:00,1.14669,1.14672,1.14662,1.14666,122800001.0
2006-01-05 06:41:00,1.1466,1.14663,1.14653,1.1466,141200002.0
2006-01-05 06:42:00,1.14657,1.14658,1.14646,1.14651,84100002.0
2006-01-05 06:43:00,1.1465,1.14664,1.1465,1.1466,113299999.0
2006-01-05 06:44:00,1.14653,1.14663,1.14653,1.14655,82900000.0
2006-01-05 06:45:00,1.14666,1.14682,1.14666,1.14673,80600002.0
2006-01-05 06:46:00,1.14685,1.14685,1.14675,1.14675,23900000.0
2006-01-05 06:47:00,1.14678,1.14697,1.14663,1.14664,104900001.0
2006-01-05 06:48:00,1.14661,1.14671,1.1466,1.14671,112799999.0
2006-01-05 06:49:00,1.14665,1.14665,1.14649,1.1466,73600000.0
2006-01-05 06:50:00,1.1467,1.14672,1.14665,1.1467,118200003.0
2006-01-05 06:51:00,1.14652,1.14667,1.14629,1.14667,58900000.0
2006-01-05 06:52:00,1.14674,1.14688,1.1467,1.14683,155900002.0
2006-01-05 06:53:00,1.14688,1.14688,1.14681,1.14681,60800001.0
2006-01-05 06:54:00,1.1468,1.1468,1.1468,1.1468,28800001.0
2006-01-05 06:55:00,1.14687,1.14689,1.14685,1.14689,55500000.0
2006-01-05 06:56:00,1.1469,1.14695,1.1469,1.1469,84199998.0
2006-01-05 06:57:00,1.1469,1.1469,1.14685,1.14685,34999998.0
2006-01-05 06:58:00,1.1469,1.1469,1.1469,1.1469,50200000.0
2006-01-05 06:59:00,1.1468,1.14695,1.1468,1.1469,143900003.0
2006-01-05 07:00:00,1.14685,1.1469,1.14685,1.14685,57900001.0
2006-01-05 07:01:00,1.14695,1.14695,1.14685,1.14685,105100003.0
2006-01-05 07:02:00,1.1469,1.1469,1.14682,1.14682,21899999.0
2006-01-05 07:03:00,1.14685,1.14695,1.14685,1.1469,113399999.0
2006-01-05 07:04:00,1.14685,1.1469,1.1468,1.1469,127500002.0
2006-01-05 07:05:00,1.14682,1.1469,1.14682,1.1469,30100000.0
2006-01-05 07:06:00,1.14695,1.14695,1.14685,1.1469,69800002.0
2006-01-05 07:07:00,1.1469,1.14692,1.14685,1.14685,23900000.0
2006-01-05 07:08:00,1.14685,1.14685,1.14685,1.14685,30800000.0
2006-01-05 07:09:00,1.14683,1.14688,1.14661,1.14677,106599999.0
2006-01-05 07:10:00,1.1469,1.14692,1.1469,1.14692,31300000.0
2006-01-05 07:11:00,1.14694,1.14706,1.14694,1.14706,18800000.0
2006-01-05 07:12:00,1.14705,1.14715,1.14705,1.14708,84699999.0
2006-01-05 07:13:00,1.1471,1.14715,1.14702,1.1471,119100000.0
2006-01-05 07:14:00,1.14705,1.1471,1.14705,1.14707,98400000.0
2006-01-05 07:15:00,1.14711,1.14735,1.14711,1.14735,69900000.0
2006-01-05 07:16:00,1.14742,1.14753,1.14734,1.14744,54800000.0
2006-01-05 07:17:00,1.14759,1.14769,1.14759,1.14769,49800001.0
2006-01-05 07:18:00,1.14773,1.14796,1.1477,1.14796,148699998.0
2006-01-05 07:19:00,1.14795,1.148,1.14795,1.148,34600001.0
2006-01-05 07:20:00,1.14814,1.14831,1.14814,1.14831,64300001.0
2006-01-05 07:21:00,1.14847,1.14855,1.14845,1.1485,68400000.0
2006-01-05 07:22:00,1.14844,1.14847,1.1484,1.14842,75200000.0
2006-01-05 07:23:00,1.1484,1.1484,1.1484,1.1484,12500000.0
2006-01-05 07:24:00,1.14843,1.14843,1.14835,1.14835,26400000.0
2006-01-05 07:25:00,1.14838,1.14838,1.14821,1.1483,90500001.0
2006-01-05 07:26:00,1.1484,1.14843,1.14835,1.14835,55100001.0
2006-01-05 07:27:00,1.14836,1.14836,1.14831,1.14831,23200000.0
2006-01-05 07:28:00,1.14825,1.14838,1.14825,1.1483,139100000.0
2006-01-05 07:29:00,1.14822,1.1483,1.14822,1.1483,50599999.0
2006-01-05 07:30:00,1.14825,1.14825,1.14825,1.14825,36400000.0
2006-01-05 07:31:00,1.1483,1.14835,1.14823,1.1483,177899999.0
2006-01-05 07:32:00,1.14835,1.14835,1.1483,1.1483,6400000.0
2006-01-05 07:33:00,1.14828,1.14828,1.14813,1.14813,82800001.0
2006-01-05 07:34:00,1.14805,1.1481,1.14805,1.1481,93599999.0
2006-01-05 07:35:00,1.14801,1.14824,1.14798,1.14813,176200001.0
2006-01-05 07:36:00,1.148,1.14805,1.14792,1.14797,126199999.0
2006-01-05 07:37:00,1.14793,1.14793,1.14772,1.14772,17500000.0
2006-01-05 07:38:00,1.14775,1.14775,1.14765,1.1477,29499999.0
2006-01-05 07:39:00,1.14758,1.14758,1.1474,1.1474,102899999.0
2006-01-05 07:40:00,1.14735,1.1474,1.14735,1.14738,93100001.0
2006-01-05 07:41:00,1.14735,1.14735,1.14735,1.14735,45299998.0
2006-01-05 07:42:00,1.14737,1.14745,1.14735,1.14745,79000000.0
2006-01-05 07:43:00,1.14745,1.14745,1.14735,1.14735,39900001.0
2006-01-05 07:44:00,1.1474,1.14745,1.1473,1.14745,99400001.0
2006-01-05 07:45:00,1.14732,1.14744,1.14732,1.14738,84900000.0
2006-01-05 07:46:00,1.14732,1.14732,1.14722,1.14727,149800002.0
2006-01-05 07:47:00,1.14727,1.1473,1.14719,1.14728,154100002.0
2006-01-05 07:48:00,1.14727,1.1473,1.14721,1.14721,102200002.0
2006-01-05 07:49:00,1.1472,1.14725,1.14715,1.1472,103400000.0
2006-01-05 07:50:00,1.14702,1.14702,1.14666,1.14676,73400000.0
2006-01-05 07:51:00,1.14674,1.14702,1.14673,1.14701,86200000.0
2006-01-05 07:52:00,1.14705,1.14715,1.14698,1.14715,93300000.0
2006-01-05 07:53:00,1.1471,1.1471,1.1471,1.1471,60700000.0
2006-01-05 07:54:00,1.14714,1.14726,1.14714,1.14715,56399999.0
2006-01-05 07:55:00,1.1472,1.14725,1.14712,1.14725,108599999.0
2006-01-05 07:56:00,1.14718,1.14722,1.14712,1.14712,116900001.0
2006-01-05 07:57:00,1.1471,1.1471,1.14708,1.14708,22500000.0
2006-01-05 07:58:00,1.14708,1.14708,1.14697,1.14702,69700003.0
2006-01-05 07:59:00,1.14693,1.14697,1.14691,1.14692,24100000.0
2006-01-05 08:00:00,1.14685,1.14695,1.14685,1.14695,94100000.0
2006-01-05 08:01:00,1.14688,1.14702,1.14688,1.14702,25600000.0
2006-01-05 08:02:00,1.14695,1.14705,1.14695,1.147,105199999.0
2006-01-05 08:03:00,1.14697,1.14705,1.14695,1.14705,66900001.0
2006-01-05 08:04:00,1.14697,1.14705,1.14695,1.14705,61699999.0
2006-01-05 08:05:00,1.147,1.14703,1.14695,1.147,121100000.0
2006-01-05 08:06:00,1.147,1.147,1.14681,1.14689,63700000.0
2006-01-05 08:07:00,1.1469,1.14692,1.14685,1.1469,174900002.0
2006-01-05 08:08:00,1.14692,1.14692,1.1469,1.1469,21500000.0
2006-01-05 08:09:00,1.14688,1.1469,1.14673,1.14673,63800000.0
2006-01-05 08:10:00,1.1468,1.14685,1.1467,1.14685,94800003.0
2006-01-05 08:11:00,1.14682,1.14685,1.14673,1.14685,98799998.0
2006-01-05 08:12:00,1.14692,1.14693,1.14692,1.14693,7400000.0
2006-01-05 08:13:00,1.14703,1.14707,1.14695,1.14695,90800002.0
2006-01-05 08:14:00,1.14695,1.14705,1.14695,1.147,45899999.0
2006-01-05 08:15:00,1.147,1.14703,1.14695,1.14695,106899998.0
2006-01-05 08:16:00,1.14704,1.14704,1.14701,1.14701,27900000.0
2006-01-05 08:17:00,1.1471,1.1471,1.14705,1.14707,25000000.0
2006-01-05 08:18:00,1.14705,1.14705,1.14705,1.14705,35400002.0
2006-01-05 08:19:00,1.14715,1.14715,1.1471,1.14715,43999999.0
2006-01-05 08:20:00,1.1471,1.1471,1.1471,1.1471,155400000.0
2006-01-05 08:21:00,1.14715,1.14715,1.14705,1.1471,59100002.0
2006-01-05 08:22:00,1.14713,1.14718,1.14713,1.14718,22300000.0
2006-01-05 08:23:00,1.1472,1.14725,1.14715,1.1472,131400000.0
2006-01-05 08:24:00,1.14716,1.14716,1.14712,1.14712,95900001.0
2006-01-05 08:25:00,1.1471,1.1471,1.14702,1.1471,110100001.0
2006-01-05 08:26:00,1.14715,1.14715,1.14715,1.14715,800000.0
2006-01-05 08:27:00,1.147,1.14714,1.14696,1.14706,45300001.0
2006-01-05 08:28:00,1.14702,1.1471,1.14702,1.1471,27500000.0
2006-01-05 08:29:00,1.1472,1.1472,1.1471,1.1471,5600000.0
2006-01-05 08:30:00,1.14723,1.14723,1.14708,1.14718,71699999.0
2006-01-05 08:31:00,1.14723,1.14723,1.14715,1.1472,161800001.0
2006-01-05 08:32:00,1.14725,1.14725,1.14712,1.1472,132700000.0
2006-01-05 08:33:00,1.14715,1.14725,1.14715,1.14725,160499999.0
2006-01-05 08:34:00,1.1472,1.14725,1.14715,1.14725,56299999.0
2006-01-05 08:35:00,1.14728,1.14728,1.14715,1.14723,129499998.0
2006-01-05 08:36:00,1.14723,1.14723,1.14715,1.14715,20700000.0
2006-01-05 08:37:00,1.1472,1.1472,1.1472,1.1472,31100000.0
2006-01-05 08:38:00,1.1472,1.1472,1.14713,1.14717,74900002.0
2006-01-05 08:39:00,1.14715,1.14725,1.14715,1.1472,110900003.0
2006-01-05 08:40:00,1.14708,1.14725,1.14708,1.1472,68800001.0
2006-01-05 08:41:00,1.1472,1.14725,1.1471,1.1471,29700000.0
2006-01-05 08:42:00,1.14715,1.1472,1.14715,1.1472,53799999.0
2006-01-05 08:43:00,1.14722,1.14722,1.14702,1.14705,103100000.0
2006-01-05 08:44:00,1.14718,1.14718,1.14708,1.14708,26400000.0
2006-01-05 08:45:00,1.14713,1.14718,1.14711,1.14718,119700002.0
2006-01-05 08:46:00,1.14715,1.14715,1.14697,1.1471,127400000.0
2006-01-05 08:47:00,1.14706,1.14706,1.14696,1.14696,66400000.0
2006-01-05 08:48:00,1.147,1.147,1.14695,1.14695,12000000.0
2006-01-05 08:49:00,1.14704,1.14711,1.14704,1.14711,35400000.0
2006-01-05 08:50:00,1.14705,1.14715,1.14705,1.14715,68199998.0
2006-01-05 08:51:00,1.14694,1.14698,1.14694,1.14698,23899999.0
2006-01-05 08:52:00,1.1469,1.14692,1.1469,1.14692,141299999.0
2006-01-05 08:53:00,1.14692,1.14702,1.14691,1.14698,68300000.0
2006-01-05 08:54:00,1.14694,1.14705,1.14694,1.14705,81300002.0
2006-01-05 08:55:00,1.14703,1.14722,1.14699,1.14722,94400000.0
2006-01-05 08:56:00,1.1472,1.14725,1.1472,1.14725,107999998.0
2006-01-05 08:57:00,1.1472,1.14725,1.14712,1.14712,145100002.0
2006-01-05 08:58:00,1.1472,1.14728,1.14712,1.1472,66100000.0
2006-01-05 08:59:00,1.1472,1.14725,1.1472,1.1472,57200001.0
2006-01-05 09:00:00,1.14719,1.14732,1.14717,1.14717,69600001.0
2006-01-05 09:01:00,1.14719,1.14721,1.14719,1.14721,33700001.0
2006-01-05 09:02:00,1.1473,1.14735,1.14722,1.14722,33600000.0
2006-01-05 09:03:00,1.14726,1.14729,1.14717,1.14727,57099999.0
2006-01-05 09:04:00,1.1472,1.1472,1.14699,1.14699,41800000.0
2006-01-05 09:05:00,1.1469,1.1469,1.14685,1.14685,81600001.0
2006-01-05 09:06:00,1.14683,1.14692,1.14683,1.14687,80800000.0
2006-01-05 09:07:00,1.1469,1.1469,1.1469,1.1469,4000000.0
2006-01-05 09:08:00,1.14689,1.14694,1.14683,1.14687,72300000.0
2006-01-05 09:09:00,1.14652,1.14652,1.146,1.14616,91700002.0
2006-01-05 09:10:00,1.14635,1.14692,1.14635,1.14692,52700000.0
2006-01-05 09:11:00,1.14693,1.14775,1.14692,1.14743,154600002.0
2006-01-05 09:12:00,1.14732,1.14735,1.14732,1.14735,32700000.0
2006-01-05 09:13:00,1.1473,1.1473,1.14725,1.14725,7200000.0
2006-01-05 09:14:00,1.14735,1.14735,1.1473,1.1473,31300000.0
2006-01-05 09:15:00,1.14726,1.14728,1.14716,1.14728,51900000.0
2006-01-05 09:16:00,1.14728,1.14741,1.14716,1.14741,79800001.0
2006-01-05 09:17:00,1.14741,1.14752,1.14737,1.14737,133399998.0
2006-01-05 09:18:00,1.14736,1.14745,1.14736,1.14738,63900001.0
2006-01-05 09:19:00,1.14732,1.14767,1.14732,1.14761,83699998.0
2006-01-05 09:20:00,1.14797,1.14827,1.14745,1.1476,119100000.0
2006-01-05 09:21:00,1.14768,1.14779,1.14768,1.14773,46999999.0
2006-01-05 09:22:00,1.14776,1.14776,1.14772,1.14772,68200001.0
2006-01-05 09:23:00,1.14769,1.14776,1.14769,1.14776,4800000.0
2006-01-05 09:24:00,1.14785,1.14785,1.14775,1.14775,153100001.0
2006-01-05 09:25:00,1.14776,1.14776,1.14759,1.1477,26700000.0
2006-01-05 09:26:00,1.1477,1.1477,1.1477,1.1477,28400000.0
2006-01-05 09:27:00,1.14771,1.14777,1.14771,1.14776,21700000.0
2006-01-05 09:28:00,1.14787,1.14788,1.14783,1.14788,31100000.0
2006-01-05 09:29:00,1.14788,1.14795,1.14788,1.14795,22200000.0
2006-01-05 09:30:00,1.14801,1.14837,1.14801,1.14837,72699998.0
2006-01-05 09:31:00,1.14838,1.14842,1.14833,1.14842,26800000.0
2006-01-05 09:32:00,1.14827,1.14827,1.1482,1.14827,38400000.0
2006-01-05 09:33:00,1.14835,1.14851,1.14835,1.14835,122399998.0
2006-01-05 09:34:00,1.14818,1.14843,1.14802,1.14807,161199999.0
2006-01-05 09:35:00,1.14802,1.14809,1.14794,1.14802,89000000.0
2006-01-05 09:36:00,1.148,1.14812,1.148,1.14802,62999999.0
2006-01-05 09:37:00,1.14802,1.1481,1.14796,1.14796,138099998.0
2006-01-05 09:38:00,1.14793,1.14863,1.14785,1.14862,92000001.0
2006-01-05 09:39:00,1.14862,1.14862,1.14735,1.14739,81400000.0
2006-01-05 09:40:00,1.14698,1.14698,1.14616,1.14675,110999999.0
2006-01-05 09:41:00,1.14686,1.14703,1.14686,1.14688,111100000.0
2006-01-05 09:42:00,1.14693,1.14693,1.14683,1.14687,81899998.0
2006-01-05 09:43:00,1.1468,1.14699,1.1468,1.1469,144200000.0
2006-01-05 09:44:00,1.14692,1.14702,1.1469,1.14691,47900000.0
2006-01-05 09:45:00,1.14691,1.14698,1.14679,1.14698,93300000.0
2006-01-05 09:46:00,1.14694,1.14696,1.14684,1.14696,120500000.0
2006-01-05 09:47:00,1.14695,1.14716,1.14695,1.14716,86299999.0
2006-01-05 09:48:00,1.14727,1.14731,1.14727,1.14731,45299998.0
2006-01-05 09:49:00,1.1475,1.14761,1.1475,1.1476,59900002.0
2006-01-05 09:50:00,1.14758,1.14758,1.14733,1.1474,108600002.0
2006-01-05 09:51:00,1.1475,1.1476,1.14747,1.14751,36700000.0
2006-01-05 09:52:00,1.14745,1.14752,1.14742,1.14742,69299998.0
2006-01-05 09:53:00,1.14748,1.14748,1.14736,1.14742,67599999.0
2006-01-05 09:54:00,1.14737,1.14737,1.14724,1.14725,84900000.0
2006-01-05 09:55:00,1.14731,1.14742,1.14727,1.14742,121000002.0
2006-01-05 09:56:00,1.14743,1.14756,1.14743,1.14756,9600000.0
2006-01-05 09:57:00,1.14763,1.1477,1.14757,1.14763,116899999.0
2006-01-05 09:58:00,1.14767,1.14777,1.14764,1.14773,77400000.0
2006-01-05 09:59:00,1.14775,1.14779,1.14769,1.14779,53100000.0
2006-01-05 10:00:00,1.14779,1.14794,1.14767,1.14767,65400000.0
2006-01-05 10:01:00,1.14755,1.1476,1.14755,1.1476,50500000.0
2006-01-05 10:02:00,1.14763,1.14784,1.14763,1.14784,142300002.0
2006-01-05 10:03:00,1.14798,1.14801,1.14788,1.14788,40700000.0
2006-01-05 10:04:00,1.14799,1.14804,1.14792,1.14795,94000001.0
2006-01-05 10:05:00,1.14801,1.14809,1.14795,1.14795,68400000.0
2006-01-05 10:06:00,1.14796,1.14803,1.14785,1.14803,101900001.0
2006-01-05 10:07:00,1.14789,1.14813,1.14789,1.14813,21300000.0
2006-01-05 10:08:00,1.14822,1.14825,1.14809,1.14818,92700002.0
2006-01-05 10:09:00,1.14811,1.14811,1.14796,1.14799,48299999.0
2006-01-05 10:10:00,1.14795,1.148,1.14795,1.14797,160400004.0
2006-01-05 10:11:00,1.14802,1.14802,1.148,1.148,38000000.0
2006-01-05 10:12:00,1.14793,1.14805,1.14793,1.14805,91800001.0
2006-01-05 10:13:00,1.148,1.14805,1.148,1.14805,110000001.0
2006-01-05 10:14:00,1.148,1.14802,1.14795,1.148,61300000.0
2006-01-05 10:15:00,1.14805,1.14805,1.1479,1.14795,116600003.0
2006-01-05 10:16:00,1.14794,1.14794,1.14778,1.14778,143800002.0
2006-01-05 10:17:00,1.14778,1.14778,1.14749,1.14749,146499997.0
2006-01-05 10:18:00,1.14747,1.14768,1.14746,1.14763,101400001.0
2006-01-05 10:19:00,1.1477,1.14792,1.1477,1.14785,46299999.0
2006-01-05 10:20:00,1.14791,1.14799,1.14777,1.14784,65499998.0
2006-01-05 10:21:00,1.14772,1.14781,1.14753,1.14773,132300002.0
2006-01-05 10:22:00,1.14768,1.14787,1.14768,1.14786,151200004.0
2006-01-05 10:23:00,1.14793,1.14796,1.14792,1.14792,44300000.0
2006-01-05 10:24:00,1.148,1.14805,1.14792,1.148,100000004.0
2006-01-05 10:25:00,1.14798,1.14798,1.14779,1.14781,105799999.0
2006-01-05 10:26:00,1.14782,1.14783,1.1478,1.14783,16000000.0
2006-01-05 10:27:00,1.14792,1.14792,1.1479,1.1479,34000000.0
2006-01-05 10:28:00,1.14791,1.14791,1.14774,1.14782,139400004.0
2006-01-05 10:29:00,1.14783,1.14793,1.14781,1.14787,198000002.0
2006-01-05 10:30:00,1.14785,1.14785,1.14782,1.14782,118300001.0
2006-01-05 10:31:00,1.14792,1.14795,1.1479,1.1479,43800000.0
2006-01-05 10:32:00,1.14792,1.14795,1.1478,1.14784,119400001.0
2006-01-05 10:33:00,1.1479,1.1479,1.1479,1.1479,100200002.0
2006-01-05 10:34:00,1.14787,1.14795,1.14785,1.1479,72899998.0
2006-01-05 10:35:00,1.14785,1.14817,1.14785,1.14801,98589999.0
2006-01-05 10:36:00,1.14801,1.14801,1.14778,1.14781,171799995.0
2006-01-05 10:37:00,1.14777,1.14787,1.14776,1.14787,39800000.0
2006-01-05 10:38:00,1.14795,1.14795,1.14782,1.14782,122000002.0
2006-01-05 10:39:00,1.1479,1.14797,1.1479,1.1479,92199999.0
2006-01-05 10:40:00,1.14783,1.1479,1.14783,1.1479,51099999.0
2006-01-05 10:41:00,1.14787,1.14795,1.14785,1.14785,156799998.0
2006-01-05 10:42:00,1.14805,1.14834,1.14805,1.14831,120000000.0
2006-01-05 10:43:00,1.14827,1.14827,1.14807,1.14807,37800000.0
2006-01-05 10:44:00,1.14795,1.14809,1.14795,1.14803,108599999.0
2006-01-05 10:45:00,1.14807,1.14815,1.14804,1.1481,105299999.0
2006-01-05 10:46:00,1.14808,1.14817,1.14807,1.14817,157799998.0
2006-01-05 10:47:00,1.14817,1.14827,1.14817,1.14827,48800000.0
2006-01-05 10:48:00,1.1483,1.14832,1.14822,1.14829,199599997.0
2006-01-05 10:49:00,1.14831,1.14831,1.14813,1.14824,58800000.0
2006-01-05 10:50:00,1.14822,1.14831,1.14812,1.14831,87000001.0
2006-01-05 10:51:00,1.14831,1.14832,1.14817,1.14832,115800001.0
2006-01-05 10:52:00,1.14828,1.1483,1.14822,1.14822,73400003.0
2006-01-05 10:53:00,1.1483,1.1483,1.14825,1.14825,94500003.0
2006-01-05 10:54:00,1.1483,1.14835,1.14825,1.14835,108199997.0
2006-01-05 10:55:00,1.14833,1.14835,1.14825,1.14825,156300002.0
2006-01-05 10:56:00,1.14829,1.14848,1.14829,1.1484,67900001.0
2006-01-05 10:57:00,1.14833,1.14838,1.14816,1.14828,69799999.0
2006-01-05 10:58:00,1.14843,1.14849,1.14838,1.14848,68500000.0
2006-01-05 10:59:00,1.14842,1.14858,1.14842,1.14851,138200003.0
2006-01-05 11:00:00,1.14844,1.14859,1.14843,1.14848,103600001.0
2006-01-05 11:01:00,1.14856,1.14875,1.14856,1.14875,28699999.0
2006-01-05 11:02:00,1.14884,1.14899,1.14884,1.14899,102600000.0
2006-01-05 11:03:00,1.14894,1.14894,1.14851,1.14862,131799997.0
2006-01-05 11:04:00,1.14853,1.14853,1.14839,1.14848,57600002.0
2006-01-05 11:05:00,1.14848,1.14866,1.14848,1.14856,97700003.0
2006-01-05 11:06:00,1.1485,1.1485,1.14845,1.1485,43700000.0
2006-01-05 11:07:00,1.14861,1.14872,1.14861,1.14869,37300000.0
2006-01-05 11:08:00,1.14861,1.1487,1.14859,1.14868,56699999.0
2006-01-05 11:09:00,1.14863,1.14872,1.14863,1.1487,36299999.0
2006-01-05 11:10:00,1.1487,1.14872,1.14865,1.1487,29900000.0
2006-01-05 11:11:00,1.14868,1.14875,1.14863,1.14875,59800000.0
2006-01-05 11:12:00,1.1487,1.14875,1.14865,1.1487,102699999.0
2006-01-05 11:13:00,1.1487,1.1487,1.14865,1.14865,28200000.0
2006-01-05 11:14:00,1.14865,1.14875,1.14863,1.14863,181300000.0
2006-01-05 11:15:00,1.14863,1.14875,1.14863,1.1487,172900000.0
2006-01-05 11:16:00,1.1487,1.14878,1.14864,1.14878,197700004.0
2006-01-05 11:17:00,1.14871,1.14871,1.14864,1.14867,148000000.0
2006-01-05 11:18:00,1.14868,1.14877,1.14868,1.14873,23700000.0
2006-01-05 11:19:00,1.14877,1.14882,1.14872,1.14873,144800000.0
2006-01-05 11:20:00,1.1488,1.1488,1.14872,1.14872,174400001.0
2006-01-05 11:21:00,1.14884,1.14896,1.14884,1.14891,57400000.0
2006-01-05 11:22:00,1.14898,1.14904,1.14897,1.14903,100599999.0
2006-01-05 11:23:00,1.1491,1.14915,1.14905,1.14905,48400000.0
2006-01-05 11:24:00,1.14905,1.14913,1.14905,1.1491,87799999.0
2006-01-05 11:25:00,1.14913,1.14913,1.14898,1.14908,219699999.0
2006-01-05 11:26:00,1.14909,1.14909,1.14907,1.14908,55100000.0
2006-01-05 11:27:00,1.149,1.14902,1.14893,1.149,152400000.0
2006-01-05 11:28:00,1.14901,1.14907,1.14901,1.14907,183000000.0
2006-01-05 11:29:00,1.14902,1.1491,1.14902,1.14902,116099998.0
2006-01-05 11:30:00,1.1491,1.14913,1.14905,1.1491,133500003.0
2006-01-05 11:31:00,1.1491,1.14915,1.14907,1.14915,28300000.0
2006-01-05 11:32:00,1.14908,1.14913,1.14898,1.14902,134100000.0
2006-01-05 11:33:00,1.14895,1.14905,1.14895,1.14905,39500000.0
2006-01-05 11:34:00,1.14903,1.14921,1.14899,1.14899,134499998.0
2006-01-05 11:35:00,1.14898,1.14898,1.14884,1.14885,159099998.0
2006-01-05 11:36:00,1.14887,1.14914,1.14887,1.14905,127300002.0
2006-01-05 11:37:00,1.14908,1.14915,1.14907,1.14907,84900002.0
2006-01-05 11:38:00,1.14907,1.14915,1.14905,1.14915,86400002.0
2006-01-05 11:39:00,1.1491,1.14913,1.14905,1.14912,80290001.0
2006-01-05 11:40:00,1.14912,1.14919,1.14906,1.14911,182700000.0
2006-01-05 11:41:00,1.14918,1.1492,1.14909,1.14911,120999999.0
2006-01-05 11:42:00,1.1491,1.14915,1.14905,1.14905,105900002.0
2006-01-05 11:43:00,1.1491,1.1492,1.14906,1.1492,58400000.0
2006-01-05 11:44:00,1.149,1.1492,1.149,1.14918,99800001.0
2006-01-05 11:45:00,1.14925,1.14925,1.1492,1.1492,73600002.0
2006-01-05 11:46:00,1.14927,1.14933,1.14919,1.14933,124599999.0
2006-01-05 11:47:00,1.14928,1.1493,1.14921,1.1493,84700000.0
2006-01-05 11:48:00,1.14927,1.14937,1.14927,1.14928,55100002.0
2006-01-05 11:49:00,1.14933,1.14942,1.1493,1.1494,93499998.0
2006-01-05 11:50:00,1.1494,1.14943,1.14928,1.14938,125500000.0
2006-01-05 11:51:00,1.1494,1.14945,1.14932,1.14932,66900000.0
2006-01-05 11:52:00,1.14942,1.14951,1.14938,1.1494,129199998.0
2006-01-05 11:53:00,1.14935,1.14945,1.14935,1.14935,79800000.0
2006-01-05 11:54:00,1.14947,1.14948,1.1494,1.1494,136200000.0
2006-01-05 11:55:00,1.14947,1.14958,1.14945,1.14958,133400002.0
2006-01-05 11:56:00,1.14962,1.14966,1.14957,1.14962,38999999.0
2006-01-05 11:57:00,1.14957,1.14957,1.14918,1.14918,132699999.0
2006-01-05 11:58:00,1.14913,1.14935,1.14912,1.14926,122300000.0
2006-01-05 11:59:00,1.1493,1.14935,1.14927,1.1493,53399999.0
2006-01-05 12:00:00,1.14935,1.14935,1.14925,1.1493,77000001.0
2006-01-05 12:01:00,1.1493,1.1493,1.14922,1.14925,82999998.0
2006-01-05 12:02:00,1.14925,1.1493,1.14925,1.14925,57100000.0
2006-01-05 12:03:00,1.14923,1.14923,1.14903,1.14903,109400001.0
2006-01-05 12:04:00,1.14909,1.14909,1.14899,1.14902,88699998.0
2006-01-05 12:05:00,1.149,1.14905,1.14895,1.14895,64700000.0
2006-01-05 12:06:00,1.14905,1.14905,1.14895,1.14895,81799997.0
2006-01-05 12:07:00,1.14904,1.1491,1.14904,1.14905,63600000.0
2006-01-05 12:08:00,1.14924,1.14938,1.14924,1.14927,120499998.0
2006-01-05 12:09:00,1.1494,1.1494,1.14935,1.1494,80500001.0
2006-01-05 12:10:00,1.1494,1.14945,1.1494,1.14945,59800001.0
2006-01-05 12:11:00,1.14935,1.14949,1.14935,1.14949,96299999.0
2006-01-05 12:12:00,1.14945,1.1496,1.14938,1.14958,114599998.0
2006-01-05 12:13:00,1.14955,1.14968,1.14955,1.1496,135100000.0
2006-01-05 12:14:00,1.1495,1.1495,1.14938,1.14943,33299999.0
2006-01-05 12:15:00,1.14945,1.14955,1.14945,1.14955,91900000.0
2006-01-05 12:16:00,1.14949,1.14953,1.14939,1.14942,34700000.0
2006-01-05 12:17:00,1.14949,1.14956,1.14944,1.14947,126900000.0
2006-01-05 12:18:00,1.14948,1.14949,1.14941,1.14941,97200001.0
2006-01-05 12:19:00,1.1495,1.14953,1.1495,1.1495,79099999.0
2006-01-05 12:20:00,1.1495,1.14955,1.14945,1.14945,102999997.0
2006-01-05 12:21:00,1.14943,1.14952,1.14938,1.14938,125200001.0
2006-01-05 12:22:00,1.14942,1.14942,1.14935,1.14942,57300000.0
2006-01-05 12:23:00,1.14945,1.14945,1.14935,1.1494,53199999.0
2006-01-05 12:24:00,1.14938,1.14938,1.14928,1.14928,27200000.0
2006-01-05 12:25:00,1.14932,1.14947,1.14932,1.14947,103300001.0
2006-01-05 12:26:00,1.14955,1.14955,1.14947,1.1495,195600002.0
2006-01-05 12:27:00,1.14947,1.14955,1.1494,1.14955,72400000.0
2006-01-05 12:28:00,1.14947,1.1495,1.14942,1.1495,99899999.0
2006-01-05 12:29:00,1.14949,1.14963,1.14949,1.14963,91700000.0
2006-01-05 12:30:00,1.14958,1.14958,1.14957,1.14957,58899999.0
2006-01-05 12:31:00,1.14947,1.1497,1.14947,1.1497,160400002.0
2006-01-05 12:32:00,1.14952,1.14956,1.14943,1.1495,55200000.0
2006-01-05 12:33:00,1.14953,1.14954,1.14948,1.14952,101600001.0
2006-01-05 12:34:00,1.14955,1.14965,1.14955,1.14955,110500001.0
2006-01-05 12:35:00,1.14965,1.14965,1.14955,1.14955,33100001.0
2006-01-05 12:36:00,1.14958,1.14958,1.14951,1.14953,79500000.0
2006-01-05 12:37:00,1.14962,1.14971,1.1496,1.14968,91200000.0
2006-01-05 12:38:00,1.14976,1.14986,1.14974,1.14986,149400005.0
2006-01-05 12:39:00,1.14995,1.15013,1.14995,1.1501,101199998.0
2006-01-05 12:40:00,1.15017,1.15021,1.15009,1.15021,110300000.0
2006-01-05 12:41:00,1.15022,1.15028,1.15022,1.15022,96899999.0
2006-01-05 12:42:00,1.1502,1.15025,1.15015,1.1502,95799998.0
2006-01-05 12:43:00,1.15025,1.15039,1.15025,1.15032,20900000.0
2006-01-05 12:44:00,1.15027,1.15035,1.15025,1.1503,54400000.0
2006-01-05 12:45:00,1.1503,1.15035,1.1502,1.1503,88899999.0
2006-01-05 12:46:00,1.1504,1.15045,1.1504,1.15045,48800000.0
2006-01-05 12:47:00,1.1505,1.15053,1.1505,1.15053,45900000.0
2006-01-05 12:48:00,1.15055,1.15055,1.1504,1.1505,33100001.0
2006-01-05 12:49:00,1.1505,1.1505,1.15043,1.15043,20700000.0
2006-01-05 12:50:00,1.15053,1.1507,1.1505,1.1505,99700001.0
2006-01-05 12:51:00,1.15045,1.15057,1.15035,1.1505,81600000.0
2006-01-05 12:52:00,1.15052,1.15052,1.15043,1.15045,61400000.0
2006-01-05 12:53:00,1.15034,1.15034,1.15025,1.15025,99999996.0
2006-01-05 12:54:00,1.15028,1.15029,1.15018,1.15024,136799997.0
2006-01-05 12:55:00,1.15024,1.15031,1.15024,1.15031,75800000.0
2006-01-05 12:56:00,1.15042,1.15051,1.15037,1.15042,130000000.0
2006-01-05 12:57:00,1.1505,1.15072,1.1505,1.15072,64600000.0
2006-01-05 12:58:00,1.15083,1.15086,1.15068,1.15086,100800001.0
2006-01-05 12:59:00,1.15098,1.15111,1.15077,1.15087,152299998.0
2006-01-05 13:00:00,1.15077,1.1509,1.1506,1.1506,90200001.0
2006-01-05 13:01:00,1.1506,1.15062,1.1504,1.15062,166899998.0
2006-01-05 13:02:00,1.15058,1.15073,1.15053,1.15073,91700000.0
2006-01-05 13:03:00,1.15085,1.15092,1.15085,1.15092,37900001.0
2006-01-05 13:04:00,1.15084,1.15084,1.15055,1.15063,140300001.0
2006-01-05 13:05:00,1.15065,1.15074,1.15063,1.1507,63900000.0
2006-01-05 13:06:00,1.1507,1.15075,1.15068,1.1507,52300000.0
2006-01-05 13:07:00,1.15082,1.15098,1.15082,1.15093,108699999.0
2006-01-05 13:08:00,1.151,1.15104,1.15089,1.15092,109000000.0
2006-01-05 13:09:00,1.15087,1.15092,1.15085,1.15092,68100001.0
2006-01-05 13:10:00,1.15091,1.15102,1.15091,1.15102,113600001.0
2006-01-05 13:11:00,1.15107,1.15107,1.151,1.151,36900000.0
2006-01-05 13:12:00,1.15099,1.15106,1.15099,1.15106,63000000.0
2006-01-05 13:13:00,1.15108,1.1511,1.15108,1.1511,12000000.0
2006-01-05 13:14:00,1.1511,1.1511,1.1511,1.1511,21600000.0
2006-01-05 13:15:00,1.15101,1.15101,1.15091,1.15091,64900002.0
2006-01-05 13:16:00,1.1508,1.15088,1.15074,1.15074,111600000.0
2006-01-05 13:17:00,1.15072,1.15081,1.15072,1.15072,149100002.0
2006-01-05 13:18:00,1.15072,1.15072,1.15053,1.15063,221600001.0
2006-01-05 13:19:00,1.15062,1.15067,1.15062,1.15067,9200000.0
2006-01-05 13:20:00,1.15065,1.15068,1.15056,1.15068,89500002.0
2006-01-05 13:21:00,1.15069,1.15087,1.15069,1.15081,77100001.0
2006-01-05 13:22:00,1.15069,1.1508,1.15069,1.1508,94199999.0
2006-01-05 13:23:00,1.15082,1.15087,1.15082,1.15087,26400000.0
2006-01-05 13:24:00,1.15087,1.15093,1.1508,1.15093,71399999.0
2006-01-05 13:25:00,1.15094,1.15104,1.15094,1.15104,52500002.0
2006-01-05 13:26:00,1.15099,1.151,1.15091,1.151,108499999.0
2006-01-05 13:27:00,1.15097,1.15097,1.15084,1.15084,109699999.0
2006-01-05 13:28:00,1.15077,1.15077,1.15068,1.15068,38499999.0
2006-01-05 13:29:00,1.15073,1.15083,1.1507,1.15074,119400000.0
2006-01-05 13:30:00,1.1508,1.15085,1.15075,1.1508,63399999.0
2006-01-05 13:31:00,1.15073,1.15083,1.15073,1.15073,51700000.0
2006-01-05 13:32:00,1.15072,1.15072,1.15055,1.15055,17600000.0
2006-01-05 13:33:00,1.15058,1.15064,1.15051,1.15058,82700001.0
2006-01-05 13:34:00,1.1506,1.1506,1.1506,1.1506,32500000.0
2006-01-05 13:35:00,1.1506,1.15065,1.15053,1.15065,150100001.0
2006-01-05 13:36:00,1.1506,1.15063,1.1506,1.15063,121900001.0
2006-01-05 13:37:00,1.15065,1.15065,1.15065,1.15065,11600000.0
2006-01-05 13:38:00,1.15057,1.15063,1.15057,1.1506,85100003.0
2006-01-05 13:39:00,1.15057,1.15057,1.15053,1.15053,34300000.0
2006-01-05 13:40:00,1.15047,1.15048,1.15039,1.15048,96500000.0
2006-01-05 13:41:00,1.15045,1.15045,1.15018,1.15024,104700002.0
2006-01-05 13:42:00,1.15032,1.15032,1.15014,1.15015,182000000.0
2006-01-05 13:43:00,1.15025,1.15025,1.15015,1.15015,68400001.0
2006-01-05 13:44:00,1.1502,1.15029,1.1502,1.15022,145100001.0
2006-01-05 13:45:00,1.15025,1.15035,1.15025,1.15035,73699998.0
2006-01-05 13:46:00,1.1503,1.1503,1.15011,1.15019,58100000.0
2006-01-05 13:47:00,1.15016,1.15027,1.15016,1.15027,164500004.0
2006-01-05 13:48:00,1.1503,1.1503,1.1501,1.15013,52500001.0
2006-01-05 13:49:00,1.1502,1.1502,1.15015,1.15015,67699998.0
2006-01-05 13:50:00,1.1502,1.15023,1.15015,1.1502,118199999.0
2006-01-05 13:51:00,1.1502,1.1502,1.1502,1.1502,37600000.0
2006-01-05 13:52:00,1.1502,1.15082,1.1502,1.15082,55600001.0
2006-01-05 13:53:00,1.151,1.15116,1.15061,1.15061,133400000.0
2006-01-05 13:54:00,1.15041,1.15056,1.15035,1.15042,222400002.0
2006-01-05 13:55:00,1.15039,1.15057,1.15039,1.15049,90800000.0
2006-01-05 13:56:00,1.15045,1.15053,1.15045,1.1505,171100005.0
2006-01-05 13:57:00,1.15045,1.15051,1.15028,1.15049,115300001.0
2006-01-05 13:58:00,1.15047,1.1505,1.15041,1.15044,14800000.0
2006-01-05 13:59:00,1.15043,1.1505,1.15039,1.15049,165199997.0
2006-01-05 14:00:00,1.15048,1.15053,1.15048,1.15053,32000000.0
2006-01-05 14:01:00,1.15049,1.15057,1.15049,1.15054,51099999.0
2006-01-05 14:02:00,1.15053,1.15071,1.15053,1.15071,135399998.0
2006-01-05 14:03:00,1.15074,1.15101,1.15074,1.15101,96900000.0
2006-01-05 14:04:00,1.15091,1.1511,1.15091,1.15107,75400000.0
2006-01-05 14:05:00,1.15113,1.15127,1.15111,1.15127,66100000.0
2006-01-05 14:06:00,1.15139,1.15139,1.15129,1.15129,36200000.0
2006-01-05 14:07:00,1.15131,1.15131,1.15125,1.15126,78700001.0
2006-01-05 14:08:00,1.15118,1.15118,1.15109,1.15109,36900000.0
2006-01-05 14:09:00,1.15095,1.15111,1.15087,1.15087,40199999.0
2006-01-05 14:10:00,1.15088,1.15097,1.15084,1.15097,130599999.0
2006-01-05 14:11:00,1.15098,1.15098,1.15088,1.15097,147600003.0
2006-01-05 14:12:00,1.151,1.15105,1.15097,1.151,99700001.0
2006-01-05 14:13:00,1.151,1.15127,1.151,1.15125,108700000.0
2006-01-05 14:14:00,1.15125,1.15131,1.1512,1.15125,164500003.0
2006-01-05 14:15:00,1.15122,1.1513,1.15109,1.15109,63800001.0
2006-01-05 14:16:00,1.15114,1.15116,1.15114,1.15116,28900000.0
2006-01-05 14:17:00,1.15118,1.15118,1.151,1.15107,52800000.0
2006-01-05 14:18:00,1.15118,1.15133,1.15115,1.15133,119100000.0
2006-01-05 14:19:00,1.15133,1.15136,1.15125,1.1513,144700002.0
2006-01-05 14:20:00,1.15132,1.15139,1.15127,1.15137,62100000.0
2006-01-05 14:21:00,1.15143,1.15157,1.15143,1.15157,125000003.0
2006-01-05 14:22:00,1.15144,1.15144,1.15136,1.15136,58299998.0
2006-01-05 14:23:00,1.15124,1.15126,1.15116,1.15116,56600000.0
2006-01-05 14:24:00,1.15125,1.15135,1.15125,1.15129,85800001.0
2006-01-05 14:25:00,1.1512,1.15138,1.15119,1.15131,66999999.0
2006-01-05 14:26:00,1.15127,1.15135,1.15125,1.15125,82900002.0
2006-01-05 14:27:00,1.1513,1.15135,1.15125,1.1513,121400003.0
2006-01-05 14:28:00,1.15127,1.15128,1.15122,1.15128,113800004.0
2006-01-05 14:29:00,1.15113,1.15118,1.15111,1.15118,146200002.0
2006-01-05 14:30:00,1.1512,1.1512,1.15118,1.15118,66800002.0
2006-01-05 14:31:00,1.15128,1.15143,1.15128,1.15141,93499999.0
2006-01-05 14:32:00,1.15139,1.15147,1.15139,1.15147,140500004.0
2006-01-05 14:33:00,1.15157,1.1516,1.15147,1.15147,73700001.0
2006-01-05 14:34:00,1.15155,1.15155,1.15142,1.15148,30099999.0
2006-01-05 14:35:00,1.1515,1.15172,1.1515,1.15162,56100000.0
2006-01-05 14:36:00,1.15172,1.15172,1.15156,1.1516,79600000.0
2006-01-05 14:37:00,1.15161,1.15167,1.15109,1.15109,109400002.0
2006-01-05 14:38:00,1.1511,1.15127,1.15095,1.15127,161799999.0
2006-01-05 14:39:00,1.1513,1.15135,1.15122,1.1513,91100002.0
2006-01-05 14:40:00,1.15126,1.15126,1.15116,1.15122,102600000.0
2006-01-05 14:41:00,1.15125,1.15125,1.15125,1.15125,12000000.0
2006-01-05 14:42:00,1.1512,1.15125,1.15118,1.15118,54500001.0
2006-01-05 14:43:00,1.15111,1.15121,1.15105,1.15121,46500001.0
2006-01-05 14:44:00,1.15112,1.15118,1.15112,1.15118,150299999.0
2006-01-05 14:45:00,1.15128,1.15128,1.15115,1.15115,40800000.0
2006-01-05 14:46:00,1.15117,1.15125,1.15115,1.15122,134400000.0
2006-01-05 14:47:00,1.15116,1.15116,1.15114,1.15114,29600000.0
2006-01-05 14:48:00,1.15112,1.15112,1.15098,1.15105,120399997.0
2006-01-05 14:49:00,1.1511,1.15111,1.151,1.151,158899996.0
2006-01-05 14:50:00,1.15108,1.15108,1.15083,1.15095,40700001.0
2006-01-05 14:51:00,1.15088,1.15095,1.15088,1.1509,91600002.0
2006-01-05 14:52:00,1.15093,1.15093,1.15081,1.15082,75000000.0
2006-01-05 14:53:00,1.1509,1.15095,1.1509,1.1509,52700002.0
2006-01-05 14:54:00,1.15084,1.15104,1.15084,1.15094,49100001.0
2006-01-05 14:55:00,1.15097,1.15112,1.15094,1.15112,187000002.0
2006-01-05 14:56:00,1.15109,1.15125,1.15097,1.15109,162099998.0
2006-01-05 14:57:00,1.15127,1.15141,1.15118,1.15141,81400000.0
2006-01-05 14:58:00,1.15162,1.15177,1.15147,1.15147,119800000.0
2006-01-05 14:59:00,1.15162,1.15193,1.15162,1.15193,86100000.0
2006-01-05 15:00:00,1.15191,1.15199,1.15191,1.15199,55100000.0
2006-01-05 15:01:00,1.15187,1.15206,1.15187,1.15194,60300000.0
2006-01-05 15:02:00,1.1519,1.1519,1.15183,1.15189,97500001.0
2006-01-05 15:03:00,1.15185,1.15195,1.15185,1.1519,103199999.0
2006-01-05 15:04:00,1.15202,1.1523,1.15202,1.1523,40700001.0
2006-01-05 15:05:00,1.15225,1.15233,1.15218,1.15221,119700004.0
2006-01-05 15:06:00,1.15226,1.15257,1.15226,1.15257,120500002.0
2006-01-05 15:07:00,1.15275,1.15286,1.15257,1.1526,115600003.0
2006-01-05 15:08:00,1.15262,1.15277,1.15261,1.15261,132199996.0
2006-01-05 15:09:00,1.15272,1.15272,1.15263,1.15263,47900000.0
2006-01-05 15:10:00,1.15262,1.15266,1.15223,1.15223,58000000.0
2006-01-05 15:11:00,1.1523,1.15301,1.15221,1.15301,120900001.0
2006-01-05 15:12:00,1.15312,1.15312,1.15297,1.15301,100800001.0
2006-01-05 15:13:00,1.1529,1.1529,1.15275,1.1529,134099997.0
2006-01-05 15:14:00,1.15288,1.15294,1.15286,1.15292,53800000.0
2006-01-05 15:15:00,1.15302,1.15309,1.15288,1.1529,142600002.0
2006-01-05 15:16:00,1.15294,1.15308,1.15294,1.15307,112200002.0
2006-01-05 15:17:00,1.153,1.153,1.15287,1.15291,60000000.0
2006-01-05 15:18:00,1.15288,1.15303,1.15282,1.15292,87399999.0
2006-01-05 15:19:00,1.15283,1.15294,1.1527,1.1527,147500001.0
2006-01-05 15:20:00,1.15263,1.15274,1.1526,1.15274,48000000.0
2006-01-05 15:21:00,1.15254,1.15254,1.15214,1.15221,114300000.0
2006-01-05 15:22:00,1.15222,1.15229,1.15219,1.15228,109900002.0
2006-01-05 15:23:00,1.15211,1.15211,1.15191,1.15192,61500000.0
2006-01-05 15:24:00,1.15198,1.15198,1.15195,1.15198,60900000.0
2006-01-05 15:25:00,1.15191,1.15197,1.15191,1.15193,45500002.0
2006-01-05 15:26:00,1.152,1.15208,1.15193,1.152,69300000.0
2006-01-05 15:27:00,1.15202,1.15206,1.15186,1.15198,83700001.0
2006-01-05 15:28:00,1.15196,1.15207,1.15193,1.15193,85300002.0
2006-01-05 15:29:00,1.15184,1.15186,1.15174,1.15174,77000000.0
2006-01-05 15:30:00,1.15167,1.15201,1.15166,1.15201,75800000.0
2006-01-05 15:31:00,1.15217,1.15217,1.15182,1.1521,88600000.0
2006-01-05 15:32:00,1.15213,1.15221,1.152,1.15205,139199998.0
2006-01-05 15:33:00,1.15187,1.15187,1.15148,1.1515,141400000.0
2006-01-05 15:34:00,1.15146,1.15146,1.15114,1.15135,154500000.0
2006-01-05 15:35:00,1.15142,1.15154,1.15138,1.15138,99900000.0
2006-01-05 15:36:00,1.15142,1.15212,1.15142,1.15212,47000000.0
2006-01-05 15:37:00,1.15237,1.15333,1.15237,1.15333,82000001.0
2006-01-05 15:38:00,1.1536,1.15374,1.15319,1.15319,52700000.0
2006-01-05 15:39:00,1.1532,1.15332,1.15317,1.15325,185000000.0
2006-01-05 15:40:00,1.15318,1.15371,1.15318,1.15371,73700001.0
2006-01-05 15:41:00,1.15384,1.15395,1.15359,1.15359,103200001.0
2006-01-05 15:42:00,1.15352,1.15383,1.15352,1.15381,82000001.0
2006-01-05 15:43:00,1.15409,1.15423,1.15394,1.15399,58400000.0
2006-01-05 15:44:00,1.15422,1.15438,1.15422,1.15438,43800001.0
2006-01-05 15:45:00,1.15462,1.15481,1.15461,1.15461,93500001.0
2006-01-05 15:46:00,1.15447,1.15453,1.15418,1.15418,78600002.0
2006-01-05 15:47:00,1.15415,1.15425,1.154,1.154,144600001.0
2006-01-05 15:48:00,1.15407,1.15424,1.15407,1.15414,73500000.0
2006-01-05 15:49:00,1.15422,1.15424,1.15415,1.15416,139900002.0
2006-01-05 15:50:00,1.15428,1.15463,1.15428,1.15463,197600002.0
2006-01-05 15:51:00,1.15465,1.15509,1.15465,1.15497,158200002.0
2006-01-05 15:52:00,1.15485,1.15542,1.15485,1.1552,96900000.0
2006-01-05 15:53:00,1.15525,1.15525,1.15489,1.15489,82600001.0
2006-01-05 15:54:00,1.1548,1.15488,1.15467,1.15467,106900000.0
2006-01-05 15:55:00,1.1546,1.15462,1.15447,1.15461,58600000.0
2006-01-05 15:56:00,1.15475,1.15481,1.15467,1.15467,137100001.0
2006-01-05 15:57:00,1.15452,1.15452,1.15402,1.15402,73300000.0
2006-01-05 15:58:00,1.15398,1.154,1.1539,1.15392,160900000.0
2006-01-05 15:59:00,1.15385,1.15398,1.15376,1.15378,112099999.0
2006-01-05 16:00:00,1.1539,1.15449,1.1539,1.15449,75099999.0
2006-01-05 16:01:00,1.15458,1.15491,1.15458,1.15491,127300000.0
2006-01-05 16:02:00,1.15503,1.15533,1.15503,1.15523,43200000.0
2006-01-05 16:03:00,1.15515,1.15538,1.15507,1.15538,146400004.0
2006-01-05 16:04:00,1.1553,1.15534,1.15514,1.1553,134699998.0
2006-01-05 16:05:00,1.1557,1.1558,1.1557,1.1558,49600000.0
2006-01-05 16:06:00,1.15595,1.15595,1.1558,1.15581,89900000.0
2006-01-05 16:07:00,1.15582,1.15582,1.15557,1.15557,87700000.0
2006-01-05 16:08:00,1.15552,1.15556,1.15541,1.15552,134100004.0
2006-01-05 16:09:00,1.15552,1.15556,1.15545,1.15551,97300000.0
2006-01-05 16:10:00,1.15554,1.15575,1.15548,1.15575,160599999.0
2006-01-05 16:11:00,1.15583,1.15592,1.15575,1.1559,108799999.0
2006-01-05 16:12:00,1.15588,1.15608,1.15582,1.15603,203300002.0
2006-01-05 16:13:00,1.15598,1.15598,1.1557,1.1557,92100001.0
2006-01-05 16:14:00,1.15568,1.15582,1.15561,1.1557,125400002.0
2006-01-05 16:15:00,1.15567,1.15569,1.15557,1.15568,116700001.0
2006-01-05 16:16:00,1.1556,1.15587,1.1556,1.15587,108600000.0
2006-01-05 16:17:00,1.1558,1.15585,1.15573,1.15585,105700001.0
2006-01-05 16:18:00,1.15567,1.15567,1.15536,1.15536,66900003.0
2006-01-05 16:19:00,1.15533,1.15533,1.15517,1.15525,49600001.0
2006-01-05 16:20:00,1.1554,1.15586,1.1554,1.15586,65500000.0
2006-01-05 16:21:00,1.15588,1.15644,1.15588,1.15641,75499999.0
2006-01-05 16:22:00,1.15635,1.15635,1.15624,1.1563,108800000.0
2006-01-05 16:23:00,1.15641,1.15668,1.15641,1.15662,151699999.0
2006-01-05 16:24:00,1.15672,1.1568,1.15669,1.15669,98300002.0
2006-01-05 16:25:00,1.15665,1.15665,1.15629,1.15629,66399998.0
2006-01-05 16:26:00,1.15624,1.15647,1.15617,1.15646,149600000.0
2006-01-05 16:27:00,1.15643,1.15643,1.1562,1.15634,84099998.0
2006-01-05 16:28:00,1.15621,1.15683,1.15621,1.1567,99300001.0
2006-01-05 16:29:00,1.15675,1.15684,1.15665,1.15684,59200000.0
2006-01-05 16:30:00,1.15691,1.15691,1.15665,1.15685,45300000.0
2006-01-05 16:31:00,1.15683,1.15698,1.1568,1.15691,93400000.0
2006-01-05 16:32:00,1.15694,1.15704,1.1568,1.15696,85599999.0
2006-01-05 16:33:00,1.15704,1.15708,1.15693,1.15701,113799997.0
2006-01-05 16:34:00,1.15693,1.1572,1.15693,1.157,97000001.0
2006-01-05 16:35:00,1.15709,1.15717,1.15706,1.15717,89299998.0
2006-01-05 16:36:00,1.15722,1.15742,1.15722,1.15742,77300000.0
2006-01-05 16:37:00,1.15729,1.15729,1.1571,1.15717,51899999.0
2006-01-05 16:38:00,1.15724,1.15733,1.15718,1.15721,159099998.0
2006-01-05 16:39:00,1.15729,1.15738,1.15712,1.15718,72300001.0
2006-01-05 16:40:00,1.15705,1.1571,1.15704,1.1571,28800000.0
2006-01-05 16:41:00,1.15685,1.15685,1.15647,1.15647,88700000.0
2006-01-05 16:42:00,1.15655,1.15666,1.15648,1.15648,120700002.0
2006-01-05 16:43:00,1.15637,1.1565,1.15615,1.15615,75900000.0
2006-01-05 16:44:00,1.15611,1.15612,1.15596,1.15597,72700000.0
2006-01-05 16:45:00,1.15608,1.15624,1.15608,1.15624,35900001.0
2006-01-05 16:46:00,1.1563,1.1563,1.15625,1.15625,48200000.0
2006-01-05 16:47:00,1.15634,1.15645,1.15634,1.15645,55600002.0
2006-01-05 16:48:00,1.15641,1.15641,1.15631,1.1564,68300001.0
2006-01-05 16:49:00,1.15635,1.15664,1.15635,1.15662,194700001.0
2006-01-05 16:50:00,1.15662,1.15682,1.15662,1.15669,170400004.0
2006-01-05 16:51:00,1.15675,1.15686,1.15675,1.15682,119099999.0
2006-01-05 16:52:00,1.15675,1.15678,1.15675,1.15678,33300000.0
2006-01-05 16:53:00,1.15674,1.15684,1.15666,1.15666,93000002.0
2006-01-05 16:54:00,1.15672,1.15674,1.15661,1.1567,113200000.0
2006-01-05 16:55:00,1.15658,1.15679,1.1565,1.15669,169999997.0
2006-01-05 16:56:00,1.15652,1.15652,1.15634,1.1565,65600000.0
2006-01-05 16:57:00,1.15648,1.15657,1.15633,1.15657,95600004.0
2006-01-05 16:58:00,1.1567,1.15723,1.1567,1.15712,101599999.0
2006-01-05 16:59:00,1.15717,1.1572,1.15675,1.15697,93199999.0
2006-01-05 17:00:00,1.15767,1.15856,1.1575,1.15856,81299999.0
2006-01-05 17:01:00,1.15841,1.15899,1.15766,1.15899,60100001.0
2006-01-05 17:02:00,1.15955,1.15962,1.1594,1.15944,141000000.0
2006-01-05 17:03:00,1.15954,1.15966,1.15946,1.15946,83000001.0
2006-01-05 17:04:00,1.15937,1.15938,1.15884,1.1589,156999999.0
2006-01-05 17:05:00,1.15883,1.15883,1.15865,1.15865,78599997.0
2006-01-05 17:06:00,1.15869,1.15869,1.15825,1.15825,112699997.0
2006-01-05 17:07:00,1.15814,1.15821,1.15801,1.15801,48300000.0
2006-01-05 17:08:00,1.158,1.15822,1.15798,1.15822,141000001.0
2006-01-05 17:09:00,1.15846,1.15846,1.15844,1.15844,26400000.0
2006-01-05 17:10:00,1.15853,1.1588,1.1585,1.1588,102900001.0
2006-01-05 17:11:00,1.15866,1.15869,1.15857,1.15857,117900002.0
2006-01-05 17:12:00,1.15869,1.159,1.15869,1.159,60200000.0
2006-01-05 17:13:00,1.15888,1.15903,1.15888,1.15902,25500000.0
2006-01-05 17:14:00,1.15893,1.15931,1.15893,1.15931,102100000.0
2006-01-05 17:15:00,1.15935,1.15935,1.15935,1.15935,18299999.0
2006-01-05 17:16:00,1.1594,1.1594,1.15935,1.15935,24900000.0
2006-01-05 17:17:00,1.15934,1.15934,1.15917,1.15929,37900001.0
2006-01-05 17:18:00,1.15933,1.15953,1.15933,1.15949,89400000.0
2006-01-05 17:19:00,1.15953,1.16031,1.15953,1.16027,78000001.0
2006-01-05 17:20:00,1.16024,1.16038,1.16006,1.16038,252800002.0
2006-01-05 17:21:00,1.16033,1.16033,1.16027,1.16027,50299999.0
2006-01-05 17:22:00,1.16009,1.1602,1.1598,1.1598,118700000.0
2006-01-05 17:23:00,1.15977,1.15977,1.15945,1.15945,61300000.0
2006-01-05 17:24:00,1.15925,1.15925,1.15893,1.15893,58400001.0
2006-01-05 17:25:00,1.15878,1.15889,1.1587,1.15875,163890003.0
2006-01-05 17:26:00,1.15875,1.15875,1.15843,1.15862,91299999.0
2006-01-05 17:27:00,1.15884,1.15894,1.15884,1.15894,32000000.0
2006-01-05 17:28:00,1.15912,1.1595,1.15912,1.15943,137800001.0
2006-01-05 17:29:00,1.1594,1.15949,1.1593,1.15945,130199999.0
2006-01-05 17:30:00,1.15938,1.15978,1.15934,1.15978,96200001.0
2006-01-05 17:31:00,1.15992,1.15994,1.1597,1.1597,86800003.0
2006-01-05 17:32:00,1.15955,1.1596,1.15946,1.15951,166899998.0
2006-01-05 17:33:00,1.15954,1.15959,1.15949,1.15956,99000001.0
2006-01-05 17:34:00,1.15974,1.1601,1.15974,1.16003,33499999.0
2006-01-05 17:35:00,1.15994,1.16021,1.15994,1.16021,38000000.0
2006-01-05 17:36:00,1.1604,1.16055,1.16037,1.16037,116500003.0
2006-01-05 17:37:00,1.16041,1.16048,1.16031,1.16036,115200002.0
2006-01-05 17:38:00,1.16044,1.16056,1.1603,1.16038,96000000.0
2006-01-05 17:39:00,1.16042,1.16047,1.16042,1.16043,81500000.0
2006-01-05 17:40:00,1.1605,1.1606,1.16049,1.1606,51500000.0
2006-01-05 17:41:00,1.16052,1.16052,1.16009,1.16011,94500000.0
2006-01-05 17:42:00,1.16009,1.16011,1.15979,1.15994,135300002.0
2006-01-05 17:43:00,1.16,1.16011,1.15992,1.16011,114999998.0
2006-01-05 17:44:00,1.16012,1.1602,1.16002,1.1602,159499998.0
2006-01-05 17:45:00,1.16024,1.16031,1.16014,1.16014,130999998.0
2006-01-05 17:46:00,1.16032,1.16048,1.16032,1.16043,131700003.0
2006-01-05 17:47:00,1.16047,1.16047,1.16031,1.16035,38699999.0
2006-01-05 17:48:00,1.16036,1.16056,1.16036,1.1605,79800000.0
2006-01-05 17:49:00,1.16051,1.16056,1.16051,1.16056,26300001.0
2006-01-05 17:50:00,1.16047,1.16047,1.16023,1.16023,19500000.0
2006-01-05 17:51:00,1.16035,1.16038,1.16035,1.16036,33500000.0
2006-01-05 17:52:00,1.1607,1.16075,1.1607,1.16075,16700000.0
2006-01-05 17:53:00,1.16082,1.16094,1.16082,1.16085,80699999.0
2006-01-05 17:54:00,1.16087,1.1609,1.16072,1.16078,54800000.0
2006-01-05 17:55:00,1.16071,1.16079,1.16067,1.16079,101699998.0
2006-01-05 17:56:00,1.16074,1.16087,1.16064,1.16085,75799998.0
2006-01-05 17:57:00,1.16086,1.16088,1.16076,1.16088,97300002.0
2006-01-05 17:58:00,1.16096,1.16125,1.16096,1.1612,83500000.0
2006-01-05 17:59:00,1.1614,1.16241,1.1614,1.16238,80199999.0
2006-01-05 18:00:00,1.16219,1.16235,1.16204,1.16204,139999999.0
2006-01-05 18:01:00,1.16193,1.16193,1.16139,1.16142,623600000.0
2006-01-05 18:02:00,1.1614,1.16148,1.16113,1.16127,888000007.0
2006-01-05 18:03:00,1.16123,1.16126,1.16081,1.16087,820900008.0
2006-01-05 18:04:00,1.16082,1.16102,1.16082,1.16093,826600007.0
2006-01-05 18:05:00,1.16103,1.16119,1.16098,1.16119,952800000.0
2006-01-05 18:06:00,1.16114,1.16114,1.16092,1.16095,602200006.0
2006-01-05 18:07:00,1.16085,1.16096,1.16049,1.1606,1316800004.0
2006-01-05 18:08:00,1.16053,1.16053,1.16019,1.16048,878100004.0
2006-01-05 18:09:00,1.1605,1.16072,1.16033,1.1606,396300005.0
2006-01-05 18:10:00,1.16066,1.16073,1.16029,1.16029,725099997.0
2006-01-05 18:11:00,1.16033,1.16033,1.15972,1.15972,847600006.0
2006-01-05 18:12:00,1.1597,1.15978,1.15967,1.15967,108400001.0
2006-01-05 18:13:00,1.15969,1.15989,1.1596,1.15989,423499999.0
2006-01-05 18:14:00,1.15991,1.15991,1.15942,1.15945,488000000.0
2006-01-05 18:15:00,1.15943,1.15969,1.15943,1.15961,829000002.0
2006-01-05 18:16:00,1.15978,1.1605,1.15978,1.1605,368999997.0
2006-01-05 18:17:00,1.1606,1.16088,1.16042,1.16042,725500000.0
2006-01-05 18:18:00,1.1603,1.16053,1.1602,1.16029,564400004.0
2006-01-05 18:19:00,1.16031,1.16031,1.16007,1.16012,97900001.0
2006-01-05 18:20:00,1.16007,1.16016,1.15957,1.15975,630699999.0
2006-01-05 18:21:00,1.15985,1.1602,1.15979,1.1602,185600002.0
2006-01-05 18:22:00,1.16029,1.16033,1.16026,1.16026,264299998.0
2006-01-05 18:23:00,1.16028,1.16038,1.16026,1.16037,390600000.0
2006-01-05 18:24:00,1.16043,1.16065,1.16043,1.16055,608099996.0
2006-01-05 18:25:00,1.16056,1.16094,1.16056,1.16094,456699995.0
2006-01-05 18:26:00,1.16101,1.16113,1.16097,1.16097,883899996.0
2006-01-05 18:27:00,1.16098,1.16103,1.16082,1.16082,521500001.0
2006-01-05 18:28:00,1.16075,1.16092,1.16067,1.16089,277699997.0
2006-01-05 18:29:00,1.16087,1.16087,1.16072,1.16072,421700002.0
2006-01-05 18:30:00,1.16067,1.16072,1.16057,1.16062,777999995.0
2006-01-05 18:31:00,1.16059,1.16059,1.16031,1.16031,466800002.0
2006-01-05 18:32:00,1.16024,1.16028,1.1601,1.16012,277800002.0
2006-01-05 18:33:00,1.16012,1.16023,1.16009,1.1602,493500002.0
2006-01-05 18:34:00,1.16029,1.16055,1.16029,1.16051,400400001.0
2006-01-05 18:35:00,1.16057,1.16093,1.16028,1.16093,475500003.0
2006-01-05 18:36:00,1.16104,1.16116,1.16092,1.16109,338000000.0
2006-01-05 18:37:00,1.16113,1.1612,1.16111,1.1612,96700000.0
2006-01-05 18:38:00,1.16127,1.1614,1.16118,1.1614,300399995.0
2006-01-05 18:39:00,1.16146,1.16146,1.16122,1.16124,220700000.0
2006-01-05 18:40:00,1.16119,1.16129,1.16108,1.16122,862700003.0
2006-01-05 18:41:00,1.16124,1.16145,1.16124,1.16142,333400003.0
2006-01-05 18:42:00,1.1615,1.1616,1.16135,1.1616,556700004.0
2006-01-05 18:43:00,1.16159,1.16159,1.16118,1.16118,475800003.0
2006-01-05 18:44:00,1.16121,1.16128,1.16117,1.16121,265300002.0
2006-01-05 18:45:00,1.16123,1.16123,1.1611,1.16116,443199997.0
2006-01-05 18:46:00,1.16116,1.16116,1.16104,1.16104,212800000.0
2006-01-05 18:47:00,1.16099,1.16106,1.16089,1.16103,167600001.0
2006-01-05 18:48:00,1.16117,1.16146,1.16117,1.16144,212000002.0
2006-01-05 18:49:00,1.16143,1.16143,1.16131,1.16131,101399997.0
2006-01-05 18:50:00,1.16128,1.16133,1.16117,1.16133,88499999.0
2006-01-05 18:51:00,1.16127,1.1613,1.16112,1.16112,164000002.0
2006-01-05 18:52:00,1.16118,1.16154,1.16106,1.16154,148100000.0
2006-01-05 18:53:00,1.16161,1.16182,1.1614,1.1614,525800002.0
2006-01-05 18:54:00,1.16137,1.16153,1.16137,1.16153,216800002.0
2006-01-05 18:55:00,1.16154,1.16157,1.16149,1.16157,460300003.0
2006-01-05 18:56:00,1.16155,1.16155,1.16141,1.16141,248500002.0
2006-01-05 18:57:00,1.16141,1.16152,1.16141,1.16151,359900001.0
2006-01-05 18:58:00,1.16153,1.16153,1.1612,1.1612,169200001.0
2006-01-05 18:59:00,1.1612,1.16169,1.1612,1.16169,607400001.0
2006-01-05 19:00:00,1.16167,1.16169,1.16139,1.16146,269099997.0
2006-01-05 19:01:00,1.16137,1.16145,1.16122,1.16137,111799999.0
2006-01-05 19:02:00,1.16138,1.1614,1.16122,1.16132,231100001.0
2006-01-05 19:03:00,1.16131,1.16147,1.16118,1.16118,519200005.0
2006-01-05 19:04:00,1.16122,1.1614,1.16118,1.16124,192499997.0
2006-01-05 19:05:00,1.16115,1.16115,1.16071,1.16071,394699999.0
2006-01-05 19:06:00,1.1607,1.1609,1.16058,1.16059,221300002.0
2006-01-05 19:07:00,1.16043,1.16043,1.15985,1.15995,156000005.0
2006-01-05 19:08:00,1.15987,1.15987,1.15948,1.15964,592100001.0
2006-01-05 19:09:00,1.15964,1.15973,1.15958,1.15972,612200001.0
2006-01-05 19:10:00,1.15982,1.15982,1.15927,1.15927,101499999.0
2006-01-05 19:11:00,1.15915,1.15924,1.15911,1.15911,428899996.0
2006-01-05 19:12:00,1.15904,1.15913,1.1589,1.15905,181200002.0
2006-01-05 19:13:00,1.15907,1.1592,1.15907,1.15915,133800002.0
2006-01-05 19:14:00,1.15913,1.15941,1.15913,1.15941,410900000.0
2006-01-05 19:15:00,1.15945,1.15996,1.15945,1.15996,435800001.0
2006-01-05 19:16:00,1.15996,1.16003,1.15975,1.15975,323300001.0
2006-01-05 19:17:00,1.15974,1.15992,1.15974,1.15991,305200000.0
2006-01-05 19:18:00,1.15989,1.1599,1.15967,1.1597,445700006.0
2006-01-05 19:19:00,1.15964,1.16002,1.15964,1.16002,144500002.0
2006-01-05 19:20:00,1.16011,1.16014,1.16004,1.16005,170399998.0
2006-01-05 19:21:00,1.16011,1.16028,1.15993,1.16017,185899996.0
2006-01-05 19:22:00,1.16017,1.16023,1.15984,1.16023,245899995.0
2006-01-05 19:23:00,1.16046,1.16061,1.16046,1.16061,42400000.0
2006-01-05 19:24:00,1.16077,1.16106,1.1607,1.16106,51200000.0
2006-01-05 19:25:00,1.16106,1.16106,1.16082,1.16082,96900000.0
2006-01-05 19:26:00,1.16088,1.16088,1.16087,1.16087,66800001.0
2006-01-05 19:27:00,1.161,1.16102,1.16092,1.16095,356700002.0
2006-01-05 19:28:00,1.16104,1.16126,1.16104,1.16126,172200001.0
2006-01-05 19:29:00,1.16128,1.16128,1.16113,1.16115,98100001.0
2006-01-05 19:30:00,1.16118,1.1612,1.16112,1.16112,157000000.0
2006-01-05 19:31:00,1.16116,1.16135,1.16116,1.16135,105000000.0
2006-01-05 19:32:00,1.16134,1.16137,1.16125,1.16134,68099999.0
2006-01-05 19:33:00,1.16125,1.16135,1.16111,1.16125,326800000.0
2006-01-05 19:34:00,1.1612,1.16157,1.16115,1.16157,92999997.0
2006-01-05 19:35:00,1.16174,1.16199,1.16174,1.16183,93900000.0
2006-01-05 19:36:00,1.16183,1.16197,1.16175,1.16195,187100000.0
2006-01-05 19:37:00,1.1621,1.16219,1.16199,1.16209,423299996.0
2006-01-05 19:38:00,1.16204,1.16208,1.16184,1.16202,151000002.0
2006-01-05 19:39:00,1.16206,1.16229,1.16201,1.16214,413000002.0
2006-01-05 19:40:00,1.1622,1.16244,1.16211,1.16225,202999998.0
2006-01-05 19:41:00,1.16227,1.1629,1.16227,1.16257,213900002.0
2006-01-05 19:42:00,1.16261,1.16271,1.16257,1.16271,239800002.0
2006-01-05 19:43:00,1.16276,1.16276,1.16245,1.16245,81399998.0
2006-01-05 19:44:00,1.16238,1.1628,1.16237,1.1628,149600001.0
2006-01-05 19:45:00,1.1629,1.16299,1.16274,1.16298,67100000.0
2006-01-05 19:46:00,1.16303,1.1634,1.16291,1.1634,105600000.0
2006-01-05 19:47:00,1.16332,1.16335,1.16323,1.1633,129700003.0
2006-01-05 19:48:00,1.16334,1.16336,1.16334,1.16336,31900000.0
2006-01-05 19:49:00,1.16337,1.16342,1.16322,1.16322,152700000.0
2006-01-05 19:50:00,1.16315,1.16323,1.16308,1.1631,170299999.0
2006-01-05 19:51:00,1.16305,1.1631,1.16294,1.16305,113400002.0
2006-01-05 19:52:00,1.16314,1.16347,1.16314,1.1634,93900003.0
2006-01-05 19:53:00,1.16342,1.16363,1.16342,1.16343,128500002.0
2006-01-05 19:54:00,1.1634,1.1634,1.1634,1.1634,35600000.0
2006-01-05 19:55:00,1.16343,1.16344,1.16323,1.16344,49100000.0
2006-01-05 19:56:00,1.16342,1.16342,1.16318,1.16324,176800000.0
2006-01-05 19:57:00,1.16325,1.16338,1.1632,1.16338,185200000.0
2006-01-05 19:58:00,1.16339,1.16339,1.16323,1.16329,179599997.0
2006-01-05 19:59:00,1.16332,1.16349,1.16332,1.16345,116799999.0
2006-01-05 20:00:00,1.16352,1.16365,1.16352,1.1636,81100001.0
2006-01-05 20:01:00,1.16357,1.16368,1.16355,1.16355,57200001.0
2006-01-05 20:02:00,1.16349,1.1635,1.16324,1.16324,113700001.0
2006-01-05 20:03:00,1.16327,1.16345,1.16323,1.16335,541800003.0
2006-01-05 20:04:00,1.16343,1.16343,1.16321,1.16321,243599998.0
2006-01-05 20:05:00,1.16325,1.16349,1.16325,1.16334,80700000.0
2006-01-05 20:06:00,1.16339,1.16346,1.16335,1.16335,177100000.0
2006-01-05 20:07:00,1.16335,1.16352,1.16335,1.16347,216099999.0
2006-01-05 20:08:00,1.1635,1.16355,1.16344,1.16355,500799999.0
2006-01-05 20:09:00,1.1635,1.16353,1.16343,1.16345,215500003.0
2006-01-05 20:10:00,1.1634,1.16343,1.16335,1.1634,104399999.0
2006-01-05 20:11:00,1.16352,1.16444,1.16352,1.16408,230700000.0
2006-01-05 20:12:00,1.16412,1.16427,1.16412,1.16413,452800003.0
2006-01-05 20:13:00,1.16413,1.16416,1.16389,1.16392,178600004.0
2006-01-05 20:14:00,1.16382,1.16385,1.16377,1.16381,160899998.0
2006-01-05 20:15:00,1.16385,1.16389,1.16373,1.16373,645200001.0
2006-01-05 20:16:00,1.16368,1.16372,1.16358,1.16359,602000003.0
2006-01-05 20:17:00,1.16357,1.1637,1.16354,1.16366,276799999.0
2006-01-05 20:18:00,1.16371,1.16376,1.16365,1.16365,189299995.0
2006-01-05 20:19:00,1.16363,1.16416,1.16363,1.16416,89099999.0
2006-01-05 20:20:00,1.16425,1.16442,1.16425,1.1643,419200003.0
2006-01-05 20:21:00,1.16424,1.16424,1.16381,1.16389,306100002.0
2006-01-05 20:22:00,1.16392,1.16393,1.16368,1.16393,390500002.0
2006-01-05 20:23:00,1.16388,1.16391,1.16377,1.16387,519600002.0
2006-01-05 20:24:00,1.1639,1.1639,1.16385,1.16385,303500003.0
2006-01-05 20:25:00,1.16391,1.16395,1.16391,1.16395,112300000.0
2006-01-05 20:26:00,1.16395,1.16401,1.16387,1.16393,263599998.0
2006-01-05 20:27:00,1.16392,1.16405,1.16392,1.16392,144899998.0
2006-01-05 20:28:00,1.16395,1.16405,1.16395,1.164,710300002.0
2006-01-05 20:29:00,1.164,1.16425,1.164,1.16405,456600001.0
2006-01-05 20:30:00,1.16404,1.16425,1.16404,1.16425,243599999.0
2006-01-05 20:31:00,1.16439,1.1645,1.16438,1.16445,461400001.0
2006-01-05 20:32:00,1.16448,1.1649,1.16445,1.16482,377499999.0
2006-01-05 20:33:00,1.16483,1.16495,1.16464,1.16476,241100001.0
2006-01-05 20:34:00,1.16475,1.16482,1.16475,1.16482,91000001.0
2006-01-05 20:35:00,1.16478,1.16478,1.16445,1.16452,107500000.0
2006-01-05 20:36:00,1.16447,1.16447,1.16429,1.16433,344200002.0
2006-01-05 20:37:00,1.16427,1.16427,1.16415,1.16415,237800001.0
2006-01-05 20:38:00,1.16411,1.16413,1.16385,1.16385,279500002.0
2006-01-05 20:39:00,1.16381,1.16389,1.16376,1.16379,388200003.0
2006-01-05 20:40:00,1.1637,1.1637,1.16338,1.16338,300700002.0
2006-01-05 20:41:00,1.16335,1.16345,1.16318,1.16345,589799997.0
2006-01-05 20:42:00,1.16348,1.16348,1.16338,1.16345,407300005.0
2006-01-05 20:43:00,1.16343,1.16347,1.16329,1.1633,190100002.0
2006-01-05 20:44:00,1.16333,1.16345,1.16331,1.16338,80200001.0
2006-01-05 20:45:00,1.16332,1.16332,1.16322,1.16323,199700003.0
2006-01-05 20:46:00,1.16323,1.16331,1.1632,1.16331,355000005.0
2006-01-05 20:47:00,1.16334,1.16334,1.1632,1.16329,148499998.0
2006-01-05 20:48:00,1.16337,1.1634,1.16335,1.16338,55999999.0
2006-01-05 20:49:00,1.16337,1.16352,1.16335,1.16352,333990003.0
2006-01-05 20:50:00,1.16348,1.16354,1.16338,1.16341,167200002.0
2006-01-05 20:51:00,1.16348,1.16357,1.16348,1.16348,119700003.0
2006-01-05 20:52:00,1.16347,1.16354,1.16347,1.16354,54400000.0
2006-01-05 20:53:00,1.16347,1.16348,1.16336,1.16336,338000003.0
2006-01-05 20:54:00,1.16343,1.16359,1.16343,1.16352,438900002.0
2006-01-05 20:55:00,1.16363,1.1637,1.1636,1.16362,168400004.0
2006-01-05 20:56:00,1.16363,1.16377,1.16361,1.16371,424500004.0
2006-01-05 20:57:00,1.16367,1.1637,1.16352,1.16362,327600002.0
2006-01-05 20:58:00,1.16363,1.16371,1.16351,1.16361,329200005.0
2006-01-05 20:59:00,1.16357,1.16362,1.16348,1.16348,333500002.0
2006-01-05 21:00:00,1.16344,1.16344,1.16327,1.1633,1055900003.0
2006-01-05 21:01:00,1.16329,1.16334,1.16311,1.16311,590499996.0
2006-01-05 21:02:00,1.16298,1.16298,1.16278,1.16278,138000000.0
2006-01-05 21:03:00,1.16284,1.16286,1.16268,1.16268,567100007.0
2006-01-05 21:04:00,1.16256,1.16262,1.16244,1.16249,555599999.0
2006-01-05 21:05:00,1.16249,1.16258,1.16238,1.1625,836099997.0
2006-01-05 21:06:00,1.16262,1.16284,1.16262,1.16284,147300002.0
2006-01-05 21:07:00,1.16298,1.16315,1.16294,1.16303,674600003.0
2006-01-05 21:08:00,1.16303,1.16314,1.16301,1.16314,159499999.0
2006-01-05 21:09:00,1.16308,1.16322,1.16308,1.16322,109499999.0
2006-01-05 21:10:00,1.16323,1.16323,1.163,1.1631,297200003.0
2006-01-05 21:11:00,1.1631,1.16312,1.16305,1.16305,349700000.0
2006-01-05 21:12:00,1.1631,1.16312,1.16305,1.16307,266200002.0
2006-01-05 21:13:00,1.1631,1.1631,1.16302,1.16302,556600001.0
2006-01-05 21:14:00,1.1631,1.1631,1.16302,1.16307,218400000.0
2006-01-05 21:15:00,1.16305,1.1631,1.16305,1.16307,110100000.0
2006-01-05 21:16:00,1.16302,1.16308,1.163,1.163,131100001.0
2006-01-05 21:17:00,1.16303,1.16303,1.16295,1.16296,41800000.0
2006-01-05 21:18:00,1.16302,1.16302,1.16276,1.16289,148400000.0
2006-01-05 21:19:00,1.16284,1.16289,1.16276,1.16276,140800004.0
2006-01-05 21:20:00,1.16275,1.16275,1.16275,1.16275,79800001.0
2006-01-05 21:21:00,1.16275,1.16275,1.16275,1.16275,36800000.0
2006-01-05 21:22:00,1.16275,1.16275,1.16275,1.16275,66900000.0
2006-01-05 21:23:00,1.16275,1.16285,1.16275,1.16285,31300000.0
2006-01-05 21:24:00,1.1627,1.1627,1.16254,1.16254,29000000.0
2006-01-05 21:25:00,1.16258,1.16265,1.16257,1.16265,100200002.0
2006-01-05 21:26:00,1.16269,1.16277,1.16255,1.16255,136700000.0
2006-01-05 21:27:00,1.16247,1.16247,1.16233,1.1624,156300002.0
2006-01-05 21:28:00,1.16242,1.16249,1.16238,1.16248,247599998.0
2006-01-05 21:29:00,1.16247,1.16247,1.16227,1.16227,159700000.0
2006-01-05 21:30:00,1.16226,1.16226,1.16197,1.16197,57900001.0
2006-01-05 21:31:00,1.16183,1.16183,1.16167,1.16168,24000000.0
2006-01-05 21:32:00,1.16172,1.16188,1.1617,1.16188,202700001.0
2006-01-05 21:33:00,1.16198,1.16206,1.16188,1.16188,142999996.0
2006-01-05 21:34:00,1.16197,1.16212,1.16197,1.1621,123900000.0
2006-01-05 21:35:00,1.16209,1.16209,1.16202,1.16202,64500001.0
2006-01-05 21:36:00,1.16191,1.16191,1.16167,1.16167,90099999.0
2006-01-05 21:37:00,1.16174,1.16174,1.1616,1.1616,67100001.0
2006-01-05 21:38:00,1.1616,1.16169,1.16143,1.16143,102000000.0
2006-01-05 21:39:00,1.16141,1.16148,1.1614,1.16148,312700002.0
2006-01-05 21:40:00,1.16151,1.1616,1.1614,1.1614,262300002.0
2006-01-05 21:41:00,1.16138,1.1616,1.16133,1.16152,129400000.0
2006-01-05 21:42:00,1.16147,1.16155,1.16138,1.16155,62099999.0
2006-01-05 21:43:00,1.16161,1.16167,1.16155,1.16167,102699999.0
2006-01-05 21:44:00,1.16173,1.16183,1.1617,1.1618,111400001.0
2006-01-05 21:45:00,1.16186,1.16207,1.16186,1.16207,214199996.0
2006-01-05 21:46:00,1.16209,1.16213,1.16198,1.16198,99199998.0
2006-01-05 21:47:00,1.16195,1.162,1.16195,1.16197,213800000.0
2006-01-05 21:48:00,1.162,1.162,1.16195,1.16198,109800001.0
2006-01-05 21:49:00,1.16193,1.16202,1.16188,1.16197,16700000.0
2006-01-05 21:50:00,1.16207,1.16237,1.16207,1.16232,105999999.0
2006-01-05 21:51:00,1.16227,1.16227,1.16198,1.16198,135100001.0
2006-01-05 21:52:00,1.16194,1.16202,1.16182,1.16182,91500000.0
2006-01-05 21:53:00,1.16177,1.16177,1.1617,1.1617,178400000.0
2006-01-05 21:54:00,1.1617,1.16175,1.16165,1.16165,129999997.0
2006-01-05 21:55:00,1.16172,1.16178,1.16171,1.16178,87700001.0
2006-01-05 21:56:00,1.16178,1.16188,1.16169,1.16188,77300002.0
2006-01-05 21:57:00,1.16195,1.16217,1.16186,1.16211,101700000.0
2006-01-05 21:58:00,1.16208,1.16231,1.16204,1.16231,93200001.0
2006-01-05 21:59:00,1.16234,1.16247,1.16228,1.16232,144400000.0
2006-01-05 22:00:00,1.16232,1.16252,1.16232,1.16241,284800000.0
2006-01-05 22:01:00,1.16249,1.16256,1.16249,1.16255,124000001.0
2006-01-05 22:02:00,1.16253,1.16268,1.16249,1.16259,458900004.0
2006-01-05 22:03:00,1.16257,1.16277,1.16257,1.16277,133400000.0
2006-01-05 22:04:00,1.16283,1.16283,1.16268,1.16277,139699999.0
2006-01-05 22:05:00,1.16287,1.1629,1.16286,1.16286,82499999.0
2006-01-05 22:06:00,1.16284,1.16292,1.16282,1.16283,228300003.0
2006-01-05 22:07:00,1.16289,1.16318,1.16284,1.16318,66500000.0
2006-01-05 22:08:00,1.16332,1.1637,1.16332,1.16365,99800002.0
2006-01-05 22:09:00,1.16353,1.16362,1.1634,1.1635,183500000.0
2006-01-05 22:10:00,1.16345,1.16345,1.1634,1.1634,89100000.0
2006-01-05 22:11:00,1.16345,1.16375,1.16345,1.16375,63300001.0
2006-01-05 22:12:00,1.16382,1.16383,1.1637,1.16372,123400001.0
2006-01-05 22:13:00,1.16378,1.16394,1.16378,1.16393,32300001.0
2006-01-05 22:14:00,1.16403,1.16403,1.1639,1.16393,109399998.0
2006-01-05 22:15:00,1.16395,1.16395,1.16377,1.16377,141399999.0
2006-01-05 22:16:00,1.16372,1.16372,1.16358,1.16367,87700000.0
2006-01-05 22:17:00,1.16358,1.16366,1.16349,1.16366,147100003.0
2006-01-05 22:18:00,1.16358,1.16358,1.16344,1.16347,125399999.0
2006-01-05 22:19:00,1.16343,1.16352,1.16343,1.16343,17000000.0
2006-01-05 22:20:00,1.1634,1.16352,1.1634,1.16352,50900001.0
2006-01-05 22:21:00,1.16353,1.16353,1.16341,1.16343,127600002.0
2006-01-05 22:22:00,1.16344,1.16355,1.16338,1.16338,56200000.0
2006-01-05 22:23:00,1.16343,1.16349,1.16343,1.16349,173799999.0
2006-01-05 22:24:00,1.16353,1.16378,1.16353,1.16374,185500005.0
2006-01-05 22:25:00,1.1638,1.16385,1.16359,1.16364,86299998.0
2006-01-05 22:26:00,1.16377,1.16388,1.16377,1.16388,6400000.0
2006-01-05 22:27:00,1.16388,1.16399,1.16363,1.16363,267100001.0
2006-01-05 22:28:00,1.16365,1.16374,1.16365,1.16371,176000003.0
2006-01-05 22:29:00,1.1637,1.16375,1.16365,1.16365,239200001.0
2006-01-05 22:30:00,1.16363,1.16363,1.16346,1.16348,82300001.0
2006-01-05 22:31:00,1.16347,1.16354,1.1634,1.1634,107599999.0
2006-01-05 22:32:00,1.16335,1.1634,1.1633,1.16332,146099999.0
2006-01-05 22:33:00,1.16335,1.1634,1.16335,1.1634,235100002.0
2006-01-05 22:34:00,1.16335,1.16345,1.16335,1.1634,470100003.0
2006-01-05 22:35:00,1.16345,1.16345,1.1634,1.1634,235499998.0
2006-01-05 22:36:00,1.1634,1.1634,1.16335,1.16335,85400002.0
2006-01-05 22:37:00,1.16332,1.16332,1.16305,1.16305,108100002.0
2006-01-05 22:38:00,1.16311,1.16329,1.16311,1.16322,131700001.0
2006-01-05 22:39:00,1.16327,1.16333,1.16317,1.16317,193799999.0
2006-01-05 22:40:00,1.16325,1.16325,1.16315,1.16315,36500001.0
2006-01-05 22:41:00,1.16315,1.16315,1.1631,1.1631,87599999.0
2006-01-05 22:42:00,1.16315,1.16315,1.16315,1.16315,29599999.0
2006-01-05 22:43:00,1.16315,1.16325,1.1631,1.1632,317700000.0
2006-01-05 22:44:00,1.1632,1.16325,1.16315,1.16315,161900001.0
2006-01-05 22:45:00,1.16319,1.16326,1.16319,1.16326,48300000.0
2006-01-05 22:46:00,1.1633,1.1633,1.16315,1.16322,54399999.0
2006-01-05 22:47:00,1.16311,1.16311,1.16304,1.16304,1600000.0
2006-01-05 22:48:00,1.16312,1.16318,1.16312,1.16315,89300002.0
2006-01-05 22:49:00,1.16318,1.16318,1.16309,1.16313,55900000.0
2006-01-05 22:50:00,1.16315,1.16318,1.1631,1.16318,107599996.0
2006-01-05 22:51:00,1.16332,1.16332,1.16319,1.16327,33800001.0
2006-01-05 22:52:00,1.16325,1.1633,1.1632,1.1632,163890000.0
2006-01-05 22:53:00,1.16325,1.16335,1.1632,1.16325,118000000.0
2006-01-05 22:54:00,1.16322,1.16324,1.16315,1.16315,81600000.0
2006-01-05 22:55:00,1.16314,1.16319,1.16294,1.16297,217800000.0
2006-01-05 22:56:00,1.16295,1.16295,1.1629,1.1629,39400000.0
2006-01-05 22:57:00,1.16292,1.16308,1.16292,1.16307,85199998.0
2006-01-05 22:58:00,1.16318,1.16318,1.16305,1.16312,107900001.0
2006-01-05 22:59:00,1.16305,1.16305,1.16275,1.16285,174600004.0
2006-01-05 23:00:00,1.16268,1.16268,1.16267,1.16267,12800000.0
2006-01-05 23:01:00,1.1628,1.16285,1.16278,1.1628,94899996.0
2006-01-05 23:02:00,1.16278,1.16278,1.16262,1.16262,123199999.0
2006-01-05 23:03:00,1.16255,1.16255,1.16233,1.1624,142299999.0
2006-01-05 23:04:00,1.1623,1.1623,1.16209,1.16209,16000000.0
2006-01-05 23:05:00,1.1621,1.16241,1.1621,1.16234,86300002.0
2006-01-05 23:06:00,1.16235,1.16236,1.16213,1.16236,105000002.0
2006-01-05 23:07:00,1.1624,1.16248,1.16233,1.16248,145800005.0
2006-01-05 23:08:00,1.16245,1.16245,1.16233,1.1624,146300002.0
2006-01-05 23:09:00,1.16236,1.16236,1.16193,1.16199,120900002.0
2006-01-05 23:10:00,1.16188,1.16188,1.1617,1.1617,17000000.0
2006-01-05 23:11:00,1.16168,1.16193,1.16168,1.16193,31099999.0
2006-01-05 23:12:00,1.16193,1.16202,1.16191,1.16194,98600001.0
2006-01-05 23:13:00,1.1619,1.16202,1.16187,1.16202,58200001.0
2006-01-05 23:14:00,1.16195,1.162,1.16195,1.162,33900000.0
2006-01-05 23:15:00,1.16208,1.16208,1.16198,1.162,88699998.0
2006-01-05 23:16:00,1.16199,1.16199,1.16189,1.16197,86200001.0
2006-01-05 23:17:00,1.16198,1.16205,1.16195,1.16195,130700000.0
2006-01-05 23:18:00,1.16206,1.16213,1.16206,1.16211,4800000.0
2006-01-05 23:19:00,1.16216,1.16227,1.16216,1.16222,75600002.0
2006-01-05 23:20:00,1.16215,1.16215,1.16215,1.16215,3200000.0
2006-01-05 23:21:00,1.1622,1.16225,1.1622,1.16225,83000002.0
2006-01-05 23:22:00,1.1622,1.16228,1.1621,1.1622,208900003.0
2006-01-05 23:23:00,1.1622,1.16228,1.16215,1.16215,66200000.0
2006-01-05 23:24:00,1.16217,1.16217,1.162,1.16215,101099998.0
2006-01-05 23:25:00,1.16224,1.16224,1.16199,1.16205,72000000.0
2006-01-05 23:26:00,1.16205,1.16215,1.16202,1.1621,105399999.0
2006-01-05 23:27:00,1.1621,1.16215,1.16207,1.16212,137699998.0
2006-01-05 23:28:00,1.16215,1.1623,1.16215,1.16225,117500001.0
2006-01-05 23:29:00,1.16235,1.16235,1.16233,1.16233,12000000.0
2006-01-05 23:30:00,1.1623,1.16235,1.1623,1.1623,31100000.0
2006-01-05 23:31:00,1.16226,1.16226,1.16224,1.16224,27100000.0
2006-01-05 23:32:00,1.16223,1.16223,1.16215,1.1622,90899999.0
2006-01-05 23:33:00,1.16217,1.16225,1.16217,1.1622,103400002.0
2006-01-05 23:34:00,1.16218,1.16229,1.16216,1.16225,129999998.0
2006-01-05 23:35:00,1.16211,1.16229,1.16211,1.16228,165500003.0
2006-01-05 23:36:00,1.16225,1.1623,1.16225,1.1623,60800002.0
2006-01-05 23:37:00,1.16225,1.1623,1.16225,1.1623,11200000.0
2006-01-05 23:38:00,1.16224,1.16238,1.16223,1.16223,49400001.0
2006-01-05 23:39:00,1.16214,1.16214,1.16212,1.16212,64800000.0
2006-01-05 23:40:00,1.16207,1.16207,1.16205,1.16205,34500000.0
2006-01-05 23:41:00,1.1621,1.16215,1.16205,1.16205,124600001.0
2006-01-05 23:42:00,1.1621,1.16215,1.16202,1.1621,106799999.0
2006-01-05 23:43:00,1.1621,1.16215,1.1621,1.1621,50500001.0
2006-01-05 23:44:00,1.16214,1.16219,1.16209,1.16209,154300002.0
2006-01-05 23:45:00,1.16218,1.16218,1.16205,1.1621,82599998.0
2006-01-05 23:46:00,1.16205,1.16205,1.16205,1.16205,16700001.0
2006-01-05 23:47:00,1.1621,1.1621,1.1621,1.1621,800000.0
2006-01-05 23:48:00,1.16207,1.16226,1.16205,1.16217,51400000.0
2006-01-05 23:49:00,1.16214,1.16218,1.16211,1.16215,39200000.0
2006-01-05 23:50:00,1.16225,1.16225,1.16225,1.16225,5000000.0
2006-01-05 23:51:00,1.16213,1.16217,1.16204,1.16204,91800001.0
2006-01-05 23:52:00,1.16202,1.1621,1.16202,1.16205,45600000.0
2006-01-05 23:53:00,1.16208,1.16215,1.16205,1.1621,92800001.0
2006-01-05 23:54:00,1.16205,1.16205,1.16194,1.16205,133000002.0
2006-01-05 23:55:00,1.16195,1.16208,1.16195,1.16208,106299998.0
2006-01-05 23:56:00,1.1619,1.16193,1.16178,1.16178,141100001.0
2006-01-05 23:57:00,1.16175,1.16175,1.16175,1.16175,6200000.0
2006-01-05 23:58:00,1.16175,1.16185,1.16172,1.16183,58300000.0
2006-01-05 23:59:00,1.16175,1.16178,1.16175,1.16178,20700000.0
2006-01-06 00:00:00,1.16185,1.16185,1.1618,1.1618,54500002.0
2006-01-06 00:01:00,1.1623,1.16246,1.16204,1.16227,130000000.0
2006-01-06 00:02:00,1.1623,1.16243,1.16228,1.1623,200200000.0
2006-01-06 00:03:00,1.16221,1.16232,1.16211,1.16217,112599997.0
2006-01-06 00:04:00,1.16248,1.16264,1.16225,1.16234,117100002.0
2006-01-06 00:05:00,1.16267,1.16273,1.16226,1.16239,64800000.0
2006-01-06 00:06:00,1.16245,1.16254,1.16224,1.16235,120999999.0
2006-01-06 00:07:00,1.16241,1.16274,1.1624,1.1624,152799999.0
2006-01-06 00:08:00,1.16242,1.16255,1.16238,1.16252,82400000.0
2006-01-06 00:09:00,1.16258,1.16258,1.16241,1.16249,156500000.0
2006-01-06 00:10:00,1.16246,1.16246,1.1623,1.1623,104900000.0
2006-01-06 00:11:00,1.16237,1.16246,1.16228,1.16237,76600000.0
2006-01-06 00:12:00,1.16252,1.16252,1.16236,1.16248,76700001.0
2006-01-06 00:13:00,1.16237,1.16244,1.16229,1.16244,65200000.0
2006-01-06 00:14:00,1.16223,1.16255,1.16223,1.16225,175900001.0
2006-01-06 00:15:00,1.16228,1.16283,1.16222,1.16278,124100002.0
2006-01-06 00:16:00,1.16299,1.16312,1.16269,1.16269,163899997.0
2006-01-06 00:17:00,1.1627,1.16281,1.16233,1.16264,100400002.0
2006-01-06 00:18:00,1.16268,1.16271,1.16251,1.16264,86100000.0
2006-01-06 00:19:00,1.16272,1.16273,1.16227,1.16227,41500000.0
2006-01-06 00:20:00,1.16215,1.16253,1.16215,1.16251,18000000.0
2006-01-06 00:21:00,1.16238,1.16266,1.16224,1.16266,154000000.0
2006-01-06 00:22:00,1.16252,1.1626,1.16231,1.16238,117199999.0
2006-01-06 00:23:00,1.16237,1.16282,1.16237,1.16243,137300001.0
2006-01-06 00:24:00,1.16242,1.16255,1.16235,1.16235,49300000.0
2006-01-06 00:25:00,1.16229,1.1625,1.16229,1.16247,129999999.0
2006-01-06 00:26:00,1.1625,1.16252,1.16238,1.16241,126900000.0
2006-01-06 00:27:00,1.16247,1.16255,1.16238,1.16255,71400000.0
2006-01-06 00:28:00,1.16257,1.16257,1.16234,1.16245,62000000.0
2006-01-06 00:29:00,1.16237,1.16248,1.16231,1.16238,62199999.0
2006-01-06 00:30:00,1.16169,1.1617,1.16157,1.16162,43800001.0
2006-01-06 00:31:00,1.16164,1.16164,1.1615,1.16154,71999998.0
2006-01-06 00:32:00,1.16163,1.16167,1.16163,1.16167,16000000.0
2006-01-06 00:33:00,1.16168,1.1617,1.16168,1.1617,20000001.0
2006-01-06 00:34:00,1.16172,1.16172,1.16151,1.16151,85799999.0
2006-01-06 00:35:00,1.16146,1.16146,1.16146,1.16146,75099997.0
2006-01-06 00:36:00,1.16142,1.16155,1.16142,1.16142,128000001.0
2006-01-06 00:37:00,1.16155,1.16168,1.16155,1.16168,32200000.0
2006-01-06 00:38:00,1.16167,1.16175,1.16163,1.16163,51300000.0
2006-01-06 00:39:00,1.16159,1.16168,1.16159,1.16168,59099998.0
2006-01-06 00:40:00,1.16177,1.16182,1.16177,1.1618,98399999.0
2006-01-06 00:41:00,1.16184,1.16188,1.1618,1.16188,42000000.0
2006-01-06 00:42:00,1.1618,1.16189,1.16171,1.16179,143799997.0
2006-01-06 00:43:00,1.16175,1.16185,1.16175,1.16185,126700001.0
2006-01-06 00:44:00,1.16175,1.16182,1.16175,1.1618,108500002.0
2006-01-06 00:45:00,1.1618,1.16185,1.16172,1.1618,84499998.0
2006-01-06 00:46:00,1.16185,1.16185,1.16185,1.16185,7200000.0
2006-01-06 00:47:00,1.16177,1.16177,1.16156,1.16162,121299999.0
2006-01-06 00:48:00,1.16156,1.16181,1.16156,1.16181,99500002.0
2006-01-06 00:49:00,1.16182,1.16185,1.16175,1.16175,103900001.0
2006-01-06 00:50:00,1.16185,1.16185,1.16178,1.1618,151600001.0
2006-01-06 00:51:00,1.1618,1.16185,1.16172,1.16172,87900000.0
2006-01-06 00:52:00,1.1618,1.1618,1.16175,1.1618,83599998.0
2006-01-06 00:53:00,1.16175,1.1618,1.16175,1.1618,18500000.0
2006-01-06 00:54:00,1.16185,1.16185,1.16175,1.16185,134900000.0
2006-01-06 00:55:00,1.1618,1.16185,1.16175,1.16175,89100000.0
2006-01-06 00:56:00,1.16178,1.1618,1.16172,1.16178,69500001.0
2006-01-06 00:57:00,1.1618,1.16185,1.16173,1.16182,176299997.0
2006-01-06 00:58:00,1.16175,1.1618,1.16175,1.1618,71099997.0
2006-01-06 00:59:00,1.1618,1.16185,1.1618,1.1618,30300000.0
2006-01-06 01:00:00,1.1618,1.16188,1.1618,1.16188,64400000.0
2006-01-06 01:01:00,1.16182,1.16182,1.16169,1.16178,22700000.0
2006-01-06 01:02:00,1.16183,1.16197,1.16182,1.16197,64399999.0
2006-01-06 01:03:00,1.16205,1.16205,1.16193,1.16205,57000001.0
2006-01-06 01:04:00,1.162,1.16205,1.16195,1.162,74599998.0
2006-01-06 01:05:00,1.16205,1.16205,1.16185,1.162,90699999.0
2006-01-06 01:06:00,1.16192,1.16197,1.16184,1.16197,150000003.0
2006-01-06 01:07:00,1.16197,1.16197,1.16193,1.16193,10400000.0
2006-01-06 01:08:00,1.16193,1.16211,1.16192,1.16211,110199999.0
2006-01-06 01:09:00,1.16215,1.16215,1.16215,1.16215,11200000.0
2006-01-06 01:10:00,1.16212,1.16212,1.16212,1.16212,5600000.0
2006-01-06 01:11:00,1.16213,1.16215,1.16203,1.16212,133200002.0
2006-01-06 01:12:00,1.16212,1.16213,1.16197,1.16197,69300000.0
2006-01-06 01:13:00,1.1619,1.1619,1.1619,1.1619,11200000.0
2006-01-06 01:14:00,1.16185,1.16185,1.16185,1.16185,34600000.0
2006-01-06 01:15:00,1.16185,1.16185,1.1617,1.1617,114800002.0
2006-01-06 01:16:00,1.16168,1.1617,1.16162,1.16165,152000000.0
2006-01-06 01:17:00,1.1617,1.1617,1.16165,1.1617,132200000.0
2006-01-06 01:18:00,1.16175,1.16175,1.16175,1.16175,2400000.0
2006-01-06 01:19:00,1.1617,1.1617,1.1617,1.1617,65100000.0
2006-01-06 01:20:00,1.16164,1.16178,1.16164,1.16178,70999999.0
2006-01-06 01:21:00,1.16178,1.1618,1.16175,1.16175,58300002.0
2006-01-06 01:22:00,1.16178,1.16178,1.16157,1.16161,83299998.0
2006-01-06 01:23:00,1.1616,1.16162,1.1616,1.16162,9600000.0
2006-01-06 01:24:00,1.1616,1.1616,1.16152,1.16152,19100000.0
2006-01-06 01:25:00,1.1616,1.16163,1.16155,1.16163,64000001.0
2006-01-06 01:26:00,1.1616,1.1616,1.1616,1.1616,4100000.0
2006-01-06 01:27:00,1.16163,1.16172,1.16163,1.16172,95099999.0
2006-01-06 01:28:00,1.16185,1.16185,1.16178,1.16178,72600001.0
2006-01-06 01:29:00,1.16187,1.16191,1.1618,1.16188,76600001.0
2006-01-06 01:30:00,1.16182,1.16185,1.16182,1.16185,32700000.0
2006-01-06 01:31:00,1.1619,1.1619,1.16185,1.1619,24100000.0
2006-01-06 01:32:00,1.1619,1.16195,1.1619,1.16195,35900001.0
2006-01-06 01:33:00,1.1619,1.1619,1.16188,1.16188,22600000.0
2006-01-06 01:34:00,1.1619,1.1619,1.16185,1.16185,12800000.0
2006-01-06 01:35:00,1.16199,1.16199,1.16196,1.16196,38800000.0
2006-01-06 01:36:00,1.162,1.162,1.16175,1.16175,81100000.0
2006-01-06 01:37:00,1.16165,1.16177,1.16161,1.16173,101000002.0
2006-01-06 01:38:00,1.16167,1.16187,1.16167,1.1617,100099999.0
2006-01-06 01:39:00,1.16171,1.16191,1.16171,1.16191,10000000.0
2006-01-06 01:40:00,1.16177,1.16186,1.16177,1.16186,9600000.0
2006-01-06 01:41:00,1.16185,1.16185,1.16182,1.16182,1100000.0
2006-01-06 01:42:00,1.1618,1.1618,1.1618,1.1618,39500000.0
2006-01-06 01:43:00,1.16176,1.16176,1.1617,1.16173,17600000.0
2006-01-06 01:44:00,1.16153,1.16156,1.16151,1.16151,32700000.0
2006-01-06 01:45:00,1.16146,1.16152,1.16138,1.16152,47900002.0
2006-01-06 01:46:00,1.16145,1.16155,1.16145,1.1615,80800000.0
2006-01-06 01:47:00,1.16153,1.16153,1.16153,1.16153,8100000.0
2006-01-06 01:48:00,1.1616,1.16171,1.16157,1.16168,82599999.0
2006-01-06 01:49:00,1.16177,1.16183,1.16176,1.16179,24700000.0
2006-01-06 01:50:00,1.16178,1.16204,1.16173,1.16203,42900000.0
2006-01-06 01:51:00,1.16216,1.16216,1.16211,1.16211,23600000.0
2006-01-06 01:52:00,1.1622,1.16225,1.16215,1.16225,133599997.0
2006-01-06 01:53:00,1.16217,1.16217,1.16201,1.16208,53200000.0
2006-01-06 01:54:00,1.16212,1.16218,1.16212,1.16213,190899997.0
2006-01-06 01:55:00,1.16205,1.1623,1.16205,1.1623,35600000.0
2006-01-06 01:56:00,1.16233,1.16237,1.16233,1.16237,23900000.0
2006-01-06 01:57:00,1.16242,1.16242,1.16223,1.16225,83699999.0
2006-01-06 01:58:00,1.16227,1.16227,1.16216,1.16216,40600001.0
2006-01-06 01:59:00,1.16208,1.16208,1.16207,1.16207,23500000.0
2006-01-06 02:00:00,1.16185,1.16185,1.16127,1.16127,139299998.0
2006-01-06 02:01:00,1.16143,1.16166,1.16143,1.16157,83700000.0
2006-01-06 02:02:00,1.16158,1.16165,1.16158,1.1616,47700000.0
2006-01-06 02:03:00,1.16148,1.16155,1.1614,1.16152,130600000.0
2006-01-06 02:04:00,1.16148,1.16148,1.16144,1.16145,59700001.0
2006-01-06 02:05:00,1.16153,1.16153,1.16136,1.16147,82900000.0
2006-01-06 02:06:00,1.1614,1.16153,1.1614,1.16153,39900001.0
2006-01-06 02:07:00,1.16155,1.16155,1.16142,1.16145,65499999.0
2006-01-06 02:08:00,1.16147,1.16147,1.16137,1.16137,118700000.0
2006-01-06 02:09:00,1.16149,1.16169,1.16149,1.16157,91700000.0
2006-01-06 02:10:00,1.16159,1.16171,1.16159,1.16168,107000003.0
2006-01-06 02:11:00,1.16175,1.16188,1.16175,1.16188,18500000.0
2006-01-06 02:12:00,1.16188,1.16188,1.16188,1.16188,800000.0
2006-01-06 02:13:00,1.16187,1.16187,1.16184,1.16184,20700000.0
2006-01-06 02:14:00,1.1618,1.1618,1.1618,1.1618,16900000.0
2006-01-06 02:15:00,1.16187,1.16202,1.16184,1.16202,100300002.0
2006-01-06 02:16:00,1.162,1.162,1.162,1.162,38100000.0
2006-01-06 02:17:00,1.16199,1.16199,1.16198,1.16198,15800000.0
2006-01-06 02:18:00,1.16195,1.16195,1.16185,1.16185,106600002.0
2006-01-06 02:19:00,1.16182,1.16196,1.1618,1.16183,103890000.0
2006-01-06 02:20:00,1.1617,1.16185,1.16145,1.16185,83700002.0
2006-01-06 02:21:00,1.16185,1.1619,1.16185,1.1619,7200000.0
2006-01-06 02:22:00,1.1619,1.16195,1.16185,1.1619,141399999.0
2006-01-06 02:23:00,1.16187,1.16195,1.1618,1.16195,87500000.0
2006-01-06 02:24:00,1.16193,1.16193,1.16191,1.16193,32900000.0
2006-01-06 02:25:00,1.16194,1.16195,1.1619,1.16195,63100001.0
2006-01-06 02:26:00,1.16186,1.16186,1.16179,1.16179,15900000.0
2006-01-06 02:27:00,1.16175,1.16181,1.16161,1.16181,22000000.0
2006-01-06 02:28:00,1.1618,1.1618,1.1618,1.1618,17500000.0
2006-01-06 02:29:00,1.16175,1.16184,1.16171,1.16172,122900002.0
2006-01-06 02:30:00,1.16172,1.16172,1.1617,1.1617,108600001.0
2006-01-06 02:31:00,1.1617,1.16175,1.16168,1.16168,88200001.0
2006-01-06 02:32:00,1.16175,1.16175,1.1617,1.1617,38300000.0
2006-01-06 02:33:00,1.16179,1.16183,1.16173,1.16173,133600003.0
2006-01-06 02:34:00,1.16168,1.1617,1.16165,1.1617,99699998.0
2006-01-06 02:35:00,1.16172,1.16172,1.16158,1.16158,21700000.0
2006-01-06 02:36:00,1.1616,1.1616,1.1616,1.1616,72000000.0
2006-01-06 02:37:00,1.16165,1.16165,1.16155,1.16155,42900000.0
2006-01-06 02:38:00,1.16154,1.16176,1.16153,1.16176,107500001.0
2006-01-06 02:39:00,1.1618,1.16185,1.16173,1.16185,28000000.0
2006-01-06 02:40:00,1.16184,1.16194,1.16184,1.16187,113600000.0
2006-01-06 02:41:00,1.16186,1.16186,1.16179,1.16179,9600000.0
2006-01-06 02:42:00,1.1618,1.16185,1.1618,1.16185,44000001.0
2006-01-06 02:43:00,1.16189,1.16205,1.16188,1.16205,97499997.0
2006-01-06 02:44:00,1.16198,1.16205,1.1619,1.16205,55600000.0
2006-01-06 02:45:00,1.16191,1.162,1.16159,1.162,80900001.0
2006-01-06 02:46:00,1.16243,1.16243,1.1621,1.1621,41600000.0
2006-01-06 02:47:00,1.16198,1.16198,1.16195,1.16195,44099998.0
2006-01-06 02:48:00,1.16205,1.16214,1.16201,1.1621,137200001.0
2006-01-06 02:49:00,1.16206,1.1621,1.16202,1.16208,155200000.0
2006-01-06 02:50:00,1.16206,1.16228,1.16193,1.16228,63999999.0
2006-01-06 02:51:00,1.16233,1.16233,1.1622,1.16223,87900002.0
2006-01-06 02:52:00,1.16222,1.16222,1.16201,1.16215,34190000.0
2006-01-06 02:53:00,1.16209,1.16223,1.16209,1.16223,94400002.0
2006-01-06 02:54:00,1.16218,1.16231,1.16205,1.1623,84699999.0
2006-01-06 02:55:00,1.1624,1.1624,1.16222,1.16222,21000000.0
2006-01-06 02:56:00,1.16215,1.16215,1.1621,1.1621,13600000.0
2006-01-06 02:57:00,1.16205,1.16223,1.16197,1.16223,149399996.0
2006-01-06 02:58:00,1.16232,1.16232,1.16212,1.16223,31300000.0
2006-01-06 02:59:00,1.16235,1.16235,1.16223,1.16225,134399999.0
2006-01-06 03:00:00,1.16232,1.16242,1.16225,1.16242,34300000.0
2006-01-06 03:01:00,1.16237,1.16237,1.16233,1.16233,19200000.0
2006-01-06 03:02:00,1.16233,1.16235,1.1622,1.16235,150500001.0
2006-01-06 03:03:00,1.16226,1.16226,1.16202,1.16209,20500000.0
2006-01-06 03:04:00,1.16219,1.16225,1.16211,1.16211,157999999.0
2006-01-06 03:05:00,1.16215,1.16218,1.16207,1.16207,83799999.0
2006-01-06 03:06:00,1.16203,1.16203,1.16201,1.16203,37399999.0
2006-01-06 03:07:00,1.162,1.16201,1.16198,1.16198,42399999.0
2006-01-06 03:08:00,1.16216,1.16223,1.1621,1.1621,33500000.0
2006-01-06 03:09:00,1.1621,1.16215,1.16205,1.1621,49800001.0
2006-01-06 03:10:00,1.16207,1.16207,1.16207,1.16207,800000.0
2006-01-06 03:11:00,1.16215,1.16215,1.16205,1.16205,24700000.0
2006-01-06 03:12:00,1.1621,1.16215,1.1621,1.16212,47900002.0
2006-01-06 03:13:00,1.16217,1.16217,1.16202,1.16205,86199997.0
2006-01-06 03:14:00,1.16208,1.16208,1.16195,1.16195,80400001.0
2006-01-06 03:15:00,1.16198,1.16207,1.16198,1.16201,11200000.0
2006-01-06 03:16:00,1.1621,1.16218,1.1621,1.16218,15300000.0
2006-01-06 03:17:00,1.16213,1.16215,1.16205,1.16205,71900002.0
2006-01-06 03:18:00,1.162,1.1621,1.16196,1.16198,153300000.0
2006-01-06 03:19:00,1.16185,1.1619,1.16185,1.1619,61500002.0
2006-01-06 03:20:00,1.16199,1.16199,1.16196,1.16196,39800000.0
2006-01-06 03:21:00,1.16204,1.16213,1.162,1.16213,67100000.0
2006-01-06 03:22:00,1.1621,1.1621,1.16202,1.1621,37100000.0
2006-01-06 03:23:00,1.16202,1.16217,1.16202,1.1621,89599999.0
2006-01-06 03:24:00,1.16207,1.1621,1.16207,1.1621,38399999.0
2006-01-06 03:25:00,1.1621,1.16215,1.16205,1.16213,77699998.0
2006-01-06 03:26:00,1.16213,1.16215,1.16205,1.1621,137100001.0
2006-01-06 03:27:00,1.16208,1.1621,1.16208,1.1621,18100000.0
2006-01-06 03:28:00,1.1621,1.1621,1.1621,1.1621,33400001.0
2006-01-06 03:29:00,1.16214,1.16233,1.16209,1.16231,86200001.0
2006-01-06 03:30:00,1.16237,1.16237,1.16209,1.16209,117000001.0
2006-01-06 03:31:00,1.16218,1.16222,1.16214,1.1622,136800002.0
2006-01-06 03:32:00,1.1622,1.1622,1.1622,1.1622,42200000.0
2006-01-06 03:33:00,1.16208,1.16237,1.16208,1.16237,54000000.0
2006-01-06 03:34:00,1.16236,1.16243,1.1623,1.16243,35400001.0
2006-01-06 03:35:00,1.16239,1.16257,1.16239,1.16257,43000000.0
2006-01-06 03:36:00,1.16254,1.16261,1.1624,1.16261,42200000.0
2006-01-06 03:37:00,1.16257,1.16262,1.16245,1.16257,124200003.0
2006-01-06 03:38:00,1.16248,1.16252,1.16248,1.16252,15100000.0
2006-01-06 03:39:00,1.16244,1.16254,1.16244,1.16244,145099999.0
2006-01-06 03:40:00,1.16237,1.1625,1.16237,1.16242,141900000.0
2006-01-06 03:41:00,1.16237,1.16262,1.16235,1.16248,138200001.0
2006-01-06 03:42:00,1.16235,1.1624,1.16235,1.1624,41600000.0
2006-01-06 03:43:00,1.16245,1.16245,1.16233,1.16233,119200000.0
2006-01-06 03:44:00,1.16244,1.16255,1.16237,1.16237,118899999.0
2006-01-06 03:45:00,1.16237,1.16245,1.16235,1.16235,123099998.0
2006-01-06 03:46:00,1.16247,1.16256,1.16247,1.16256,57900002.0
2006-01-06 03:47:00,1.16267,1.16296,1.16267,1.16296,50600000.0
2006-01-06 03:48:00,1.16295,1.16321,1.16293,1.16321,92200000.0
2006-01-06 03:49:00,1.16323,1.16323,1.16309,1.16312,105699998.0
2006-01-06 03:50:00,1.16309,1.16309,1.16292,1.163,116500000.0
2006-01-06 03:51:00,1.16296,1.16305,1.16292,1.16305,60900000.0
2006-01-06 03:52:00,1.16297,1.16297,1.16288,1.16288,30300000.0
2006-01-06 03:53:00,1.16288,1.16288,1.16263,1.16281,129299997.0
2006-01-06 03:54:00,1.1628,1.1628,1.16275,1.1628,127100002.0
2006-01-06 03:55:00,1.16281,1.16293,1.16279,1.16282,67599998.0
2006-01-06 03:56:00,1.16275,1.16299,1.16275,1.16292,39299999.0
2006-01-06 03:57:00,1.16303,1.16303,1.16292,1.16292,18400000.0
2006-01-06 03:58:00,1.16282,1.16294,1.16282,1.16294,71800001.0
2006-01-06 03:59:00,1.16295,1.16295,1.16295,1.16295,17500000.0
2006-01-06 04:00:00,1.16288,1.16297,1.16288,1.16297,7200000.0
2006-01-06 04:01:00,1.16295,1.16295,1.16282,1.16282,42200000.0
2006-01-06 04:02:00,1.16295,1.16295,1.16295,1.16295,5500000.0
2006-01-06 04:03:00,1.16285,1.16285,1.16285,1.16285,25500000.0
2006-01-06 04:04:00,1.16292,1.16292,1.16278,1.16278,42300000.0
2006-01-06 04:05:00,1.1628,1.1628,1.1628,1.1628,35500000.0
2006-01-06 04:06:00,1.16286,1.1629,1.16278,1.16288,218600001.0
2006-01-06 04:07:00,1.1628,1.16285,1.16275,1.16285,57699999.0
2006-01-06 04:08:00,1.16275,1.1628,1.16275,1.1628,18500000.0
2006-01-06 04:09:00,1.16284,1.16291,1.16284,1.1629,46200000.0
2006-01-06 04:10:00,1.16288,1.16288,1.16276,1.16282,74700000.0
2006-01-06 04:11:00,1.16273,1.16285,1.1627,1.16285,60599999.0
2006-01-06 04:12:00,1.16279,1.16279,1.1626,1.16263,144200002.0
2006-01-06 04:13:00,1.1627,1.16275,1.1627,1.16275,96799999.0
2006-01-06 04:14:00,1.16277,1.16277,1.16258,1.16258,86700001.0
2006-01-06 04:15:00,1.16255,1.16255,1.16255,1.16255,2400000.0
2006-01-06 04:16:00,1.16255,1.1626,1.16255,1.1626,46399998.0
2006-01-06 04:17:00,1.16246,1.16246,1.16242,1.16243,30300001.0
2006-01-06 04:18:00,1.1624,1.16242,1.1624,1.16242,68799999.0
2006-01-06 04:19:00,1.16235,1.16245,1.1622,1.1622,39700000.0
2006-01-06 04:20:00,1.16234,1.16234,1.16221,1.16221,12000000.0
2006-01-06 04:21:00,1.16205,1.16207,1.16194,1.16205,92300002.0
2006-01-06 04:22:00,1.1621,1.16226,1.16201,1.16212,123300003.0
2006-01-06 04:23:00,1.16214,1.16224,1.16214,1.16224,88100001.0
2006-01-06 04:24:00,1.16225,1.16233,1.16221,1.16222,173500001.0
2006-01-06 04:25:00,1.1623,1.1623,1.1623,1.1623,44400002.0
2006-01-06 04:26:00,1.16232,1.16232,1.16217,1.16232,139100002.0
2006-01-06 04:27:00,1.16234,1.16244,1.16234,1.16244,32400000.0
2006-01-06 04:28:00,1.1623,1.1623,1.1623,1.1623,3200000.0
2006-01-06 04:29:00,1.16236,1.16236,1.16216,1.16216,114600002.0
2006-01-06 04:30:00,1.1622,1.16221,1.16202,1.16221,87900002.0
2006-01-06 04:31:00,1.16225,1.16225,1.16215,1.1622,26400000.0
2006-01-06 04:32:00,1.16213,1.16227,1.16213,1.16223,88000000.0
2006-01-06 04:33:00,1.16216,1.16223,1.16215,1.16223,84900000.0
2006-01-06 04:34:00,1.1623,1.16235,1.16225,1.1623,119900000.0
2006-01-06 04:35:00,1.16236,1.16236,1.16236,1.16236,39099998.0
2006-01-06 04:36:00,1.16238,1.16252,1.16238,1.16252,65000001.0
2006-01-06 04:37:00,1.16248,1.16248,1.16245,1.16245,4100000.0
2006-01-06 04:38:00,1.1624,1.16251,1.1624,1.1625,92800000.0
2006-01-06 04:39:00,1.16248,1.1625,1.16248,1.1625,20700000.0
2006-01-06 04:40:00,1.16248,1.1625,1.16245,1.16245,65500001.0
2006-01-06 04:41:00,1.1625,1.1625,1.16245,1.16245,101100000.0
2006-01-06 04:42:00,1.1625,1.1625,1.1625,1.1625,32400001.0
2006-01-06 04:43:00,1.16248,1.16255,1.1624,1.1625,125600000.0
2006-01-06 04:44:00,1.1625,1.1625,1.1625,1.1625,50800000.0
2006-01-06 04:45:00,1.16245,1.16245,1.16245,1.16245,5600000.0
2006-01-06 04:46:00,1.1625,1.16253,1.16245,1.1625,80700000.0
2006-01-06 04:47:00,1.1624,1.1624,1.16212,1.16212,50800001.0
2006-01-06 04:48:00,1.1621,1.1621,1.16205,1.16205,60800000.0
2006-01-06 04:49:00,1.1621,1.1621,1.16202,1.16205,143700001.0
2006-01-06 04:50:00,1.16205,1.16215,1.16205,1.16205,41199999.0
2006-01-06 04:51:00,1.16212,1.16212,1.16197,1.162,85400000.0
2006-01-06 04:52:00,1.162,1.162,1.1619,1.16197,22500000.0
2006-01-06 04:53:00,1.16197,1.16205,1.16195,1.162,65999998.0
2006-01-06 04:54:00,1.162,1.16202,1.16195,1.162,64099999.0
2006-01-06 04:55:00,1.16195,1.16205,1.16195,1.16202,98100000.0
2006-01-06 04:56:00,1.16195,1.16205,1.16192,1.162,118399999.0
2006-01-06 04:57:00,1.16205,1.16205,1.16195,1.162,27900000.0
2006-01-06 04:58:00,1.162,1.162,1.162,1.162,8800000.0
2006-01-06 04:59:00,1.16197,1.162,1.16192,1.16197,95500001.0
2006-01-06 05:00:00,1.162,1.162,1.1619,1.1619,21999999.0
2006-01-06 05:01:00,1.162,1.162,1.16195,1.162,71900001.0
2006-01-06 05:02:00,1.162,1.16207,1.16193,1.162,109900001.0
2006-01-06 05:03:00,1.16198,1.16199,1.16198,1.16199,23900001.0
2006-01-06 05:04:00,1.16185,1.16195,1.16185,1.1619,64700001.0
2006-01-06 05:05:00,1.16183,1.16183,1.16164,1.16174,66000000.0
2006-01-06 05:06:00,1.1618,1.16185,1.16175,1.16185,44900000.0
2006-01-06 05:07:00,1.16198,1.16198,1.16185,1.16185,138100001.0
2006-01-06 05:08:00,1.16185,1.16213,1.16185,1.1621,135200002.0
2006-01-06 05:09:00,1.16208,1.16208,1.16193,1.16193,133900000.0
2006-01-06 05:10:00,1.16195,1.162,1.16192,1.16198,109200000.0
2006-01-06 05:11:00,1.16202,1.16202,1.16195,1.16195,5600000.0
2006-01-06 05:12:00,1.16199,1.162,1.16189,1.16198,60800001.0
2006-01-06 05:13:00,1.16192,1.16202,1.16192,1.16198,79500001.0
2006-01-06 05:14:00,1.16202,1.16202,1.16195,1.162,39300000.0
2006-01-06 05:15:00,1.16195,1.162,1.16193,1.16193,49999999.0
2006-01-06 05:16:00,1.16205,1.16207,1.16195,1.16195,166100000.0
2006-01-06 05:17:00,1.162,1.16202,1.16195,1.16195,45599999.0
2006-01-06 05:18:00,1.16198,1.16205,1.16198,1.162,57000000.0
2006-01-06 05:19:00,1.162,1.162,1.16192,1.16192,12000000.0
2006-01-06 05:20:00,1.16208,1.16208,1.16195,1.162,60000000.0
2006-01-06 05:21:00,1.162,1.162,1.162,1.162,47800001.0
2006-01-06 05:22:00,1.16198,1.16198,1.16189,1.16192,40300000.0
2006-01-06 05:23:00,1.16188,1.16195,1.16185,1.16188,50400000.0
2006-01-06 05:24:00,1.16195,1.16195,1.16195,1.16195,12800000.0
2006-01-06 05:25:00,1.16189,1.16215,1.16189,1.16215,73300001.0
2006-01-06 05:26:00,1.16207,1.16209,1.16197,1.16197,69799998.0
2006-01-06 05:27:00,1.16195,1.162,1.16195,1.162,48099999.0
2006-01-06 05:28:00,1.162,1.162,1.162,1.162,45499998.0
2006-01-06 05:29:00,1.16202,1.16208,1.16199,1.16199,134299998.0
2006-01-06 05:30:00,1.16192,1.162,1.16192,1.16195,113100000.0
2006-01-06 05:31:00,1.162,1.16205,1.16192,1.162,53799999.0
2006-01-06 05:32:00,1.16205,1.16205,1.16205,1.16205,57400000.0
2006-01-06 05:33:00,1.16197,1.16197,1.16193,1.16193,39100000.0
2006-01-06 05:34:00,1.16185,1.1619,1.16182,1.16182,58100000.0
2006-01-06 05:35:00,1.1619,1.1619,1.16188,1.16188,9600000.0
2006-01-06 05:36:00,1.16189,1.1619,1.16187,1.16187,19900000.0
2006-01-06 05:37:00,1.16179,1.16186,1.16179,1.16186,48600000.0
2006-01-06 05:38:00,1.1619,1.16195,1.1618,1.1618,57899999.0
2006-01-06 05:39:00,1.1619,1.16195,1.16185,1.16195,130800002.0
2006-01-06 05:40:00,1.16188,1.16195,1.16185,1.1619,112099999.0
2006-01-06 05:41:00,1.16193,1.16195,1.1619,1.16195,44100002.0
2006-01-06 05:42:00,1.16195,1.16195,1.1619,1.1619,55000000.0
2006-01-06 05:43:00,1.16182,1.16198,1.16182,1.16198,28300001.0
2006-01-06 05:44:00,1.16186,1.16199,1.16186,1.16196,75400000.0
2006-01-06 05:45:00,1.1619,1.16214,1.1619,1.16203,154400001.0
2006-01-06 05:46:00,1.16215,1.1623,1.16215,1.1623,14600000.0
2006-01-06 05:47:00,1.16227,1.16227,1.16211,1.16219,119600000.0
2006-01-06 05:48:00,1.16211,1.16214,1.16211,1.16214,8800000.0
2006-01-06 05:49:00,1.16208,1.16208,1.16206,1.16206,36800001.0
2006-01-06 05:50:00,1.16195,1.16199,1.16187,1.16192,93899999.0
2006-01-06 05:51:00,1.1618,1.16194,1.1618,1.1619,90400000.0
2006-01-06 05:52:00,1.16205,1.16205,1.16192,1.16192,140000001.0
2006-01-06 05:53:00,1.16198,1.16205,1.1619,1.16205,138600002.0
2006-01-06 05:54:00,1.16198,1.162,1.16188,1.16197,31900001.0
2006-01-06 05:55:00,1.16198,1.16198,1.16188,1.16194,52400000.0
2006-01-06 05:56:00,1.16187,1.1619,1.16187,1.1619,41400000.0
2006-01-06 05:57:00,1.16185,1.1619,1.16185,1.1619,126900001.0
2006-01-06 05:58:00,1.1619,1.16195,1.16185,1.16185,116100000.0
2006-01-06 05:59:00,1.16185,1.16185,1.16185,1.16185,67200001.0
2006-01-06 06:00:00,1.16188,1.16188,1.16185,1.16188,69400001.0
2006-01-06 06:01:00,1.1619,1.16195,1.1618,1.1619,48199999.0
2006-01-06 06:02:00,1.16186,1.16198,1.16186,1.16193,92400000.0
2006-01-06 06:03:00,1.16193,1.16201,1.16192,1.16192,107899999.0
2006-01-06 06:04:00,1.16187,1.1619,1.16185,1.16185,30300000.0
2006-01-06 06:05:00,1.16199,1.16199,1.16188,1.16188,19900000.0
2006-01-06 06:06:00,1.1619,1.1619,1.16185,1.16185,80499999.0
2006-01-06 06:07:00,1.16193,1.16193,1.16175,1.16176,53299998.0
2006-01-06 06:08:00,1.1618,1.16185,1.16178,1.16182,181999996.0
2006-01-06 06:09:00,1.1618,1.1618,1.16175,1.16175,82400001.0
2006-01-06 06:10:00,1.16187,1.16187,1.1617,1.16182,78900000.0
2006-01-06 06:11:00,1.16175,1.16185,1.16175,1.16178,47400000.0
2006-01-06 06:12:00,1.16172,1.16172,1.16161,1.16161,121900004.0
2006-01-06 06:13:00,1.16158,1.16158,1.16157,1.16157,40599998.0
2006-01-06 06:14:00,1.16147,1.16148,1.16139,1.16148,56900001.0
2006-01-06 06:15:00,1.16152,1.16163,1.16149,1.16163,106499999.0
2006-01-06 06:16:00,1.1616,1.16165,1.16155,1.16163,93799999.0
2006-01-06 06:17:00,1.1616,1.16165,1.16155,1.1616,74400000.0
2006-01-06 06:18:00,1.16162,1.16167,1.16155,1.1616,128900001.0
2006-01-06 06:19:00,1.16165,1.16165,1.16157,1.1616,81700000.0
2006-01-06 06:20:00,1.16155,1.16158,1.16154,1.16158,78100001.0
2006-01-06 06:21:00,1.16153,1.16156,1.16141,1.16156,73399997.0
2006-01-06 06:22:00,1.16162,1.16163,1.16158,1.16163,56400000.0
2006-01-06 06:23:00,1.16155,1.1616,1.16155,1.1616,80600000.0
2006-01-06 06:24:00,1.1616,1.16162,1.16155,1.1616,94600000.0
2006-01-06 06:25:00,1.16157,1.16169,1.16142,1.16142,86200000.0
2006-01-06 06:26:00,1.16162,1.16182,1.16162,1.16172,50500001.0
2006-01-06 06:27:00,1.1618,1.1618,1.16175,1.16178,56299998.0
2006-01-06 06:28:00,1.16179,1.16193,1.16179,1.1618,59499998.0
2006-01-06 06:29:00,1.16185,1.16195,1.16185,1.1619,121999998.0
2006-01-06 06:30:00,1.16192,1.16192,1.16192,1.16192,3200000.0
2006-01-06 06:31:00,1.16187,1.1619,1.16177,1.16177,118600002.0
2006-01-06 06:32:00,1.1618,1.1618,1.1618,1.1618,3300000.0
2006-01-06 06:33:00,1.1618,1.1618,1.1617,1.1617,31100000.0
2006-01-06 06:34:00,1.16178,1.1618,1.16178,1.1618,56800000.0
2006-01-06 06:35:00,1.16175,1.16185,1.16175,1.16175,104300000.0
2006-01-06 06:36:00,1.16173,1.16173,1.16173,1.16173,600000.0
2006-01-06 06:37:00,1.1618,1.16182,1.16175,1.1618,56699999.0
2006-01-06 06:38:00,1.16188,1.16188,1.1618,1.1618,47799999.0
2006-01-06 06:39:00,1.16178,1.1618,1.16175,1.1618,46000000.0
2006-01-06 06:40:00,1.16185,1.16185,1.16175,1.16183,81300001.0
2006-01-06 06:41:00,1.1618,1.16182,1.16173,1.1618,96299999.0
2006-01-06 06:42:00,1.1618,1.16185,1.16173,1.1618,86700001.0
2006-01-06 06:43:00,1.16175,1.1618,1.16175,1.1618,50600000.0
2006-01-06 06:44:00,1.16172,1.16182,1.16172,1.16175,25100000.0
2006-01-06 06:45:00,1.16184,1.162,1.16184,1.16192,78799997.0
2006-01-06 06:46:00,1.16192,1.16192,1.16177,1.16177,61499999.0
2006-01-06 06:47:00,1.16175,1.16185,1.16175,1.1618,147000000.0
2006-01-06 06:48:00,1.16186,1.16228,1.16186,1.16228,63900001.0
2006-01-06 06:49:00,1.16225,1.16225,1.16225,1.16225,1700000.0
2006-01-06 06:50:00,1.16228,1.16243,1.16222,1.16243,36800000.0
2006-01-06 06:51:00,1.16249,1.16257,1.16224,1.16257,33800000.0
2006-01-06 06:52:00,1.1626,1.16265,1.1625,1.16255,144000000.0
2006-01-06 06:53:00,1.16258,1.16258,1.16258,1.16258,17500000.0
2006-01-06 06:54:00,1.1626,1.1626,1.1626,1.1626,56000000.0
2006-01-06 06:55:00,1.16265,1.16265,1.1626,1.1626,30700000.0
2006-01-06 06:56:00,1.16255,1.16255,1.16249,1.1625,63199999.0
2006-01-06 06:57:00,1.1625,1.16251,1.1622,1.1622,83700001.0
2006-01-06 06:58:00,1.1621,1.1621,1.1621,1.1621,14400000.0
2006-01-06 06:59:00,1.162,1.16227,1.162,1.16227,172200000.0
2006-01-06 07:00:00,1.16223,1.16232,1.16223,1.16226,66100001.0
2006-01-06 07:01:00,1.16235,1.16235,1.16225,1.16225,116000001.0
2006-01-06 07:02:00,1.16234,1.16234,1.16229,1.16229,34400002.0
2006-01-06 07:03:00,1.16243,1.16243,1.16229,1.1623,81599997.0
2006-01-06 07:04:00,1.16225,1.1623,1.1622,1.1623,57599999.0
2006-01-06 07:05:00,1.16223,1.1623,1.16223,1.1623,42300000.0
2006-01-06 07:06:00,1.16235,1.16235,1.16225,1.1623,67200000.0
2006-01-06 07:07:00,1.1623,1.16233,1.16225,1.16225,76400001.0
2006-01-06 07:08:00,1.16225,1.16225,1.16225,1.16225,2400000.0
2006-01-06 07:09:00,1.16225,1.16239,1.16225,1.16237,81500002.0
2006-01-06 07:10:00,1.1624,1.16243,1.1624,1.16243,19900000.0
2006-01-06 07:11:00,1.1624,1.1624,1.1624,1.1624,7200000.0
2006-01-06 07:12:00,1.16234,1.16239,1.16228,1.16228,101200001.0
2006-01-06 07:13:00,1.1623,1.16235,1.16222,1.1623,53499998.0
2006-01-06 07:14:00,1.16225,1.1623,1.16225,1.16227,121100000.0
2006-01-06 07:15:00,1.16227,1.16233,1.16227,1.1623,128400000.0
2006-01-06 07:16:00,1.1623,1.16235,1.1622,1.16225,91600000.0
2006-01-06 07:17:00,1.16228,1.1623,1.16228,1.1623,42399999.0
2006-01-06 07:18:00,1.16225,1.1623,1.16225,1.1623,58800001.0
2006-01-06 07:19:00,1.16225,1.1623,1.16225,1.1623,33000000.0
2006-01-06 07:20:00,1.16225,1.1623,1.16225,1.1623,76300004.0
2006-01-06 07:21:00,1.16227,1.16235,1.16225,1.1623,75800001.0
2006-01-06 07:22:00,1.16229,1.16247,1.16229,1.16247,62200000.0
2006-01-06 07:23:00,1.16244,1.16251,1.16244,1.16251,5600000.0
2006-01-06 07:24:00,1.16253,1.16253,1.16245,1.16245,14400000.0
2006-01-06 07:25:00,1.1625,1.16255,1.16245,1.16245,103099999.0
2006-01-06 07:26:00,1.1625,1.16253,1.16245,1.16245,40800000.0
2006-01-06 07:27:00,1.16253,1.16254,1.16253,1.16254,9600000.0
2006-01-06 07:28:00,1.16255,1.16268,1.16255,1.1626,181799999.0
2006-01-06 07:29:00,1.16252,1.1626,1.16252,1.1626,31200000.0
2006-01-06 07:30:00,1.16244,1.16244,1.16236,1.16236,3900000.0
2006-01-06 07:31:00,1.1623,1.16235,1.16223,1.1623,89800001.0
2006-01-06 07:32:00,1.16235,1.16235,1.1623,1.1623,10800000.0
2006-01-06 07:33:00,1.16232,1.16239,1.16229,1.16239,111400001.0
2006-01-06 07:34:00,1.16235,1.1624,1.16235,1.1624,44500000.0
2006-01-06 07:35:00,1.16237,1.16249,1.16237,1.16242,69299999.0
2006-01-06 07:36:00,1.1624,1.16245,1.16233,1.16238,104799999.0
2006-01-06 07:37:00,1.1624,1.1624,1.1624,1.1624,3800000.0
2006-01-06 07:38:00,1.16245,1.16245,1.16235,1.1624,7500000.0
2006-01-06 07:39:00,1.16234,1.16237,1.16228,1.16229,56700000.0
2006-01-06 07:40:00,1.16225,1.1623,1.16225,1.16228,63500000.0
2006-01-06 07:41:00,1.16225,1.16225,1.16225,1.16225,50200000.0
2006-01-06 07:42:00,1.16227,1.16235,1.16225,1.16235,87800003.0
2006-01-06 07:43:00,1.16235,1.16235,1.16225,1.16225,43900001.0
2006-01-06 07:44:00,1.1623,1.16235,1.1622,1.16235,95300000.0
2006-01-06 07:45:00,1.16223,1.16237,1.16223,1.16235,60300002.0
2006-01-06 07:46:00,1.16231,1.16237,1.16227,1.16229,83000000.0
2006-01-06 07:47:00,1.16225,1.1623,1.16225,1.1623,39299998.0
2006-01-06 07:48:00,1.1623,1.16235,1.1623,1.1623,60599999.0
2006-01-06 07:49:00,1.1623,1.16235,1.16225,1.1623,101000000.0
2006-01-06 07:50:00,1.16235,1.16235,1.16235,1.16235,13700000.0
2006-01-06 07:51:00,1.1623,1.16233,1.16225,1.16225,45600000.0
2006-01-06 07:52:00,1.16223,1.16223,1.16212,1.16212,19600000.0
2006-01-06 07:53:00,1.16214,1.16225,1.16214,1.16225,55300001.0
2006-01-06 07:54:00,1.1623,1.16235,1.16225,1.16225,103900001.0
2006-01-06 07:55:00,1.16228,1.16241,1.16217,1.16241,70200000.0
2006-01-06 07:56:00,1.16242,1.16245,1.16232,1.16238,80100001.0
2006-01-06 07:57:00,1.16238,1.16245,1.1623,1.16236,99300001.0
2006-01-06 07:58:00,1.1624,1.1624,1.16233,1.1624,43200000.0
2006-01-06 07:59:00,1.16235,1.16243,1.16235,1.1624,141400004.0
2006-01-06 08:00:00,1.16237,1.1627,1.16237,1.1627,23600001.0
2006-01-06 08:01:00,1.16265,1.16275,1.16265,1.16275,49099998.0
2006-01-06 08:02:00,1.16265,1.16275,1.16265,1.1627,70400000.0
2006-01-06 08:03:00,1.16267,1.16275,1.16265,1.16275,30700000.0
2006-01-06 08:04:00,1.16268,1.16275,1.16265,1.16275,86600000.0
2006-01-06 08:05:00,1.1627,1.16273,1.16265,1.1627,127899998.0
2006-01-06 08:06:00,1.16273,1.16273,1.16264,1.16267,73900000.0
2006-01-06 08:07:00,1.1626,1.16263,1.16255,1.1626,126100004.0
2006-01-06 08:08:00,1.16263,1.16263,1.1626,1.1626,16100000.0
2006-01-06 08:09:00,1.16265,1.16265,1.16253,1.16253,168700002.0
2006-01-06 08:10:00,1.16261,1.16273,1.16253,1.16273,106099999.0
2006-01-06 08:11:00,1.16273,1.16275,1.16263,1.16275,77000000.0
2006-01-06 08:12:00,1.16275,1.16275,1.1627,1.1627,17600000.0
2006-01-06 08:13:00,1.16268,1.16268,1.1623,1.1623,40000000.0
2006-01-06 08:14:00,1.16223,1.16234,1.16223,1.1623,108000001.0
2006-01-06 08:15:00,1.1623,1.16233,1.16225,1.16225,100800001.0
2006-01-06 08:16:00,1.1623,1.1623,1.16225,1.16225,20700000.0
2006-01-06 08:17:00,1.1623,1.1623,1.16225,1.16227,76200000.0
2006-01-06 08:18:00,1.16225,1.16225,1.16225,1.16225,1900000.0
2006-01-06 08:19:00,1.16232,1.16232,1.16219,1.16219,28600000.0
2006-01-06 08:20:00,1.1621,1.1621,1.1621,1.1621,107300000.0
2006-01-06 08:21:00,1.16215,1.16215,1.16205,1.1621,74300002.0
2006-01-06 08:22:00,1.1621,1.16212,1.16208,1.1621,107800000.0
2006-01-06 08:23:00,1.16208,1.16208,1.16193,1.162,191099997.0
2006-01-06 08:24:00,1.16199,1.16215,1.16199,1.16215,50199999.0
2006-01-06 08:25:00,1.16218,1.16218,1.16205,1.16212,116700000.0
2006-01-06 08:26:00,1.16215,1.16215,1.16215,1.16215,30000000.0
2006-01-06 08:27:00,1.162,1.16215,1.162,1.16212,45200001.0
2006-01-06 08:28:00,1.1621,1.1621,1.1621,1.1621,26100000.0
2006-01-06 08:29:00,1.16205,1.16205,1.16185,1.16185,58400001.0
2006-01-06 08:30:00,1.16183,1.16193,1.16183,1.1619,12500000.0
2006-01-06 08:31:00,1.16196,1.16207,1.16196,1.16207,141400003.0
2006-01-06 08:32:00,1.16215,1.16215,1.16202,1.1621,145400002.0
2006-01-06 08:33:00,1.16212,1.16229,1.16192,1.16227,119599998.0
2006-01-06 08:34:00,1.16229,1.16229,1.1622,1.16228,9000000.0
2006-01-06 08:35:00,1.1623,1.16233,1.16223,1.16233,88900001.0
2006-01-06 08:36:00,1.16233,1.16233,1.16225,1.16225,20100000.0
2006-01-06 08:37:00,1.16215,1.16215,1.16195,1.162,66899999.0
2006-01-06 08:38:00,1.16201,1.16206,1.162,1.16206,88600001.0
2006-01-06 08:39:00,1.16205,1.16215,1.16205,1.1621,79799998.0
2006-01-06 08:40:00,1.16203,1.16204,1.16203,1.16204,2400000.0
2006-01-06 08:41:00,1.162,1.16205,1.1619,1.1619,69300001.0
2006-01-06 08:42:00,1.16193,1.16205,1.16192,1.16205,107399999.0
2006-01-06 08:43:00,1.16211,1.16211,1.16194,1.16195,96399999.0
2006-01-06 08:44:00,1.16205,1.16205,1.16205,1.16205,4000000.0
2006-01-06 08:45:00,1.162,1.16202,1.16198,1.162,146299999.0
2006-01-06 08:46:00,1.162,1.16202,1.162,1.16202,38299998.0
2006-01-06 08:47:00,1.162,1.162,1.16193,1.16193,12700000.0
2006-01-06 08:48:00,1.162,1.162,1.16195,1.16195,8800000.0
2006-01-06 08:49:00,1.162,1.16205,1.162,1.16205,20700000.0
2006-01-06 08:50:00,1.16205,1.1623,1.16205,1.16227,45300000.0
2006-01-06 08:51:00,1.16231,1.16243,1.16231,1.16243,19100000.0
2006-01-06 08:52:00,1.16246,1.16246,1.16236,1.16242,56400000.0
2006-01-06 08:53:00,1.16238,1.16245,1.16237,1.16239,116500001.0
2006-01-06 08:54:00,1.16235,1.16245,1.16235,1.16245,31900000.0
2006-01-06 08:55:00,1.1624,1.16245,1.16233,1.16245,143099998.0
2006-01-06 08:56:00,1.1624,1.1626,1.16236,1.1626,98100000.0
2006-01-06 08:57:00,1.1626,1.16265,1.16253,1.16253,154799999.0
2006-01-06 08:58:00,1.1626,1.16268,1.16253,1.1626,117300001.0
2006-01-06 08:59:00,1.16258,1.16262,1.16242,1.16242,108200002.0
2006-01-06 09:00:00,1.16246,1.16254,1.16246,1.16254,35200000.0
2006-01-06 09:01:00,1.16248,1.16248,1.16242,1.16242,16700000.0
2006-01-06 09:02:00,1.1624,1.16245,1.16232,1.16232,46200000.0
2006-01-06 09:03:00,1.16242,1.16249,1.16222,1.16227,159000001.0
2006-01-06 09:04:00,1.1623,1.16233,1.1623,1.1623,29500000.0
2006-01-06 09:05:00,1.1623,1.1623,1.16225,1.16225,38800000.0
2006-01-06 09:06:00,1.16223,1.16232,1.16223,1.16227,150399998.0
2006-01-06 09:07:00,1.16232,1.16238,1.16231,1.16235,139100002.0
2006-01-06 09:08:00,1.1623,1.16235,1.16224,1.16227,95100000.0
2006-01-06 09:09:00,1.16215,1.16225,1.16215,1.16225,75500000.0
2006-01-06 09:10:00,1.1622,1.1622,1.16217,1.16217,118099999.0
2006-01-06 09:11:00,1.16213,1.16223,1.16213,1.1622,89099997.0
2006-01-06 09:12:00,1.16212,1.16212,1.162,1.16203,39100000.0
2006-01-06 09:13:00,1.16207,1.16208,1.16207,1.16208,6400000.0
2006-01-06 09:14:00,1.16218,1.16218,1.16207,1.16207,46700000.0
2006-01-06 09:15:00,1.16218,1.16236,1.16203,1.16203,65500000.0
2006-01-06 09:16:00,1.16184,1.16184,1.16163,1.16171,102799998.0
2006-01-06 09:17:00,1.16176,1.16177,1.16166,1.16166,133000001.0
2006-01-06 09:18:00,1.16162,1.16165,1.16162,1.16165,17600000.0
2006-01-06 09:19:00,1.1617,1.16186,1.1617,1.16175,90599998.0
2006-01-06 09:20:00,1.16183,1.16188,1.16175,1.16188,92600000.0
2006-01-06 09:21:00,1.16185,1.16185,1.16185,1.16185,800000.0
2006-01-06 09:22:00,1.16193,1.16194,1.16193,1.16194,54399997.0
2006-01-06 09:23:00,1.16195,1.162,1.16195,1.162,40600001.0
2006-01-06 09:24:00,1.16212,1.16216,1.16194,1.16194,139400001.0
2006-01-06 09:25:00,1.16206,1.16225,1.16206,1.16225,29200000.0
2006-01-06 09:26:00,1.16225,1.16236,1.16216,1.16236,90500000.0
2006-01-06 09:27:00,1.16233,1.16233,1.16217,1.16217,42400000.0
2006-01-06 09:28:00,1.16215,1.16215,1.16207,1.1621,77399998.0
2006-01-06 09:29:00,1.16208,1.16215,1.16208,1.16215,36700001.0
2006-01-06 09:30:00,1.16221,1.16227,1.16221,1.16227,26900000.0
2006-01-06 09:31:00,1.1624,1.1624,1.1624,1.1624,15300000.0
2006-01-06 09:32:00,1.16237,1.16247,1.16237,1.16247,69799999.0
2006-01-06 09:33:00,1.16248,1.16251,1.16246,1.16248,74500002.0
2006-01-06 09:34:00,1.16251,1.16253,1.16251,1.16253,43599998.0
2006-01-06 09:35:00,1.16271,1.1629,1.16271,1.16279,68200000.0
2006-01-06 09:36:00,1.16275,1.16275,1.16257,1.16266,74699999.0
2006-01-06 09:37:00,1.16269,1.16299,1.16269,1.16286,63400000.0
2006-01-06 09:38:00,1.16289,1.16293,1.16279,1.16282,46400000.0
2006-01-06 09:39:00,1.1629,1.16314,1.1629,1.16311,51199998.0
2006-01-06 09:40:00,1.16314,1.16321,1.16314,1.16321,12200000.0
2006-01-06 09:41:00,1.16314,1.16321,1.16314,1.16321,71500000.0
2006-01-06 09:42:00,1.16333,1.16333,1.16323,1.16327,55400000.0
2006-01-06 09:43:00,1.16324,1.16341,1.16324,1.16325,236699998.0
2006-01-06 09:44:00,1.16315,1.16329,1.16315,1.16326,41700000.0
2006-01-06 09:45:00,1.1632,1.16329,1.1632,1.16329,48900002.0
2006-01-06 09:46:00,1.16336,1.16347,1.16336,1.16341,36500001.0
2006-01-06 09:47:00,1.16348,1.1638,1.16348,1.16371,103400000.0
2006-01-06 09:48:00,1.1637,1.16388,1.16362,1.16373,127200000.0
2006-01-06 09:49:00,1.16379,1.16379,1.16345,1.16351,93500000.0
2006-01-06 09:50:00,1.16345,1.1635,1.16345,1.1635,24699999.0
2006-01-06 09:51:00,1.16361,1.16414,1.16361,1.16391,140500001.0
2006-01-06 09:52:00,1.1638,1.16392,1.1638,1.16387,138900002.0
2006-01-06 09:53:00,1.16388,1.16388,1.16372,1.16387,88100001.0
2006-01-06 09:54:00,1.16388,1.16398,1.16385,1.16398,17000000.0
2006-01-06 09:55:00,1.16413,1.16431,1.16413,1.16431,34800000.0
2006-01-06 09:56:00,1.16433,1.16438,1.16433,1.16438,32200000.0
2006-01-06 09:57:00,1.1644,1.16452,1.16431,1.16431,147800001.0
2006-01-06 09:58:00,1.1643,1.1643,1.1643,1.1643,31900000.0
2006-01-06 09:59:00,1.16431,1.16439,1.16431,1.16439,46200000.0
2006-01-06 10:00:00,1.16435,1.1644,1.16435,1.1644,90499999.0
2006-01-06 10:01:00,1.16435,1.1644,1.16435,1.1644,73500002.0
2006-01-06 10:02:00,1.16438,1.16444,1.16426,1.16436,119900001.0
2006-01-06 10:03:00,1.16441,1.16441,1.16425,1.16425,96100000.0
2006-01-06 10:04:00,1.1644,1.16445,1.16433,1.16435,78500001.0
2006-01-06 10:05:00,1.16442,1.16462,1.16442,1.1645,107599999.0
2006-01-06 10:06:00,1.16492,1.16586,1.16492,1.16585,56699999.0
2006-01-06 10:07:00,1.16568,1.16569,1.16556,1.16556,47400002.0
2006-01-06 10:08:00,1.16572,1.16624,1.16572,1.16622,69000001.0
2006-01-06 10:09:00,1.16614,1.16614,1.16594,1.16594,48300000.0
2006-01-06 10:10:00,1.16602,1.16607,1.16588,1.16605,153800001.0
2006-01-06 10:11:00,1.16603,1.16605,1.16587,1.16596,58499999.0
2006-01-06 10:12:00,1.16583,1.16595,1.16583,1.16595,116800003.0
2006-01-06 10:13:00,1.16588,1.166,1.16586,1.166,52400001.0
2006-01-06 10:14:00,1.16603,1.16633,1.16603,1.16633,43300000.0
2006-01-06 10:15:00,1.16645,1.16652,1.16631,1.16631,140800002.0
2006-01-06 10:16:00,1.16631,1.16651,1.16631,1.16638,157800002.0
2006-01-06 10:17:00,1.1665,1.16658,1.16643,1.16654,106700002.0
2006-01-06 10:18:00,1.16653,1.16664,1.16648,1.16648,259999997.0
2006-01-06 10:19:00,1.16647,1.16654,1.16624,1.16624,92200000.0
2006-01-06 10:20:00,1.16623,1.16635,1.16622,1.16635,142899997.0
2006-01-06 10:21:00,1.16622,1.1663,1.16605,1.1663,102099999.0
2006-01-06 10:22:00,1.16625,1.16635,1.16625,1.1663,32700000.0
2006-01-06 10:23:00,1.16628,1.16628,1.16618,1.16618,4900000.0
2006-01-06 10:24:00,1.16622,1.16622,1.16588,1.16593,102199999.0
2006-01-06 10:25:00,1.16588,1.16588,1.1657,1.16581,160900001.0
2006-01-06 10:26:00,1.16573,1.16573,1.16553,1.16553,40000000.0
2006-01-06 10:27:00,1.16549,1.16549,1.16544,1.16544,20900000.0
2006-01-06 10:28:00,1.16535,1.16548,1.16533,1.16537,118199999.0
2006-01-06 10:29:00,1.1654,1.16557,1.1654,1.16556,141300000.0
2006-01-06 10:30:00,1.16559,1.1657,1.16559,1.1657,108400000.0
2006-01-06 10:31:00,1.16584,1.16587,1.16581,1.16581,48000001.0
2006-01-06 10:32:00,1.16583,1.16583,1.1656,1.16572,47400000.0
2006-01-06 10:33:00,1.1658,1.1658,1.1658,1.1658,111600000.0
2006-01-06 10:34:00,1.16578,1.16585,1.16575,1.1658,111000001.0
2006-01-06 10:35:00,1.16572,1.16585,1.16572,1.1658,181699998.0
2006-01-06 10:36:00,1.16582,1.16582,1.16565,1.16571,90300002.0
2006-01-06 10:37:00,1.16562,1.16562,1.16547,1.16549,118900000.0
2006-01-06 10:38:00,1.16545,1.16545,1.16532,1.16532,130800001.0
2006-01-06 10:39:00,1.1654,1.16548,1.1654,1.1654,123800000.0
2006-01-06 10:40:00,1.16533,1.16546,1.16533,1.16546,40900000.0
2006-01-06 10:41:00,1.16545,1.16545,1.16534,1.16534,68000002.0
2006-01-06 10:42:00,1.16528,1.16528,1.16522,1.16528,38299999.0
2006-01-06 10:43:00,1.16526,1.16536,1.1652,1.16536,61299998.0
2006-01-06 10:44:00,1.1653,1.16535,1.16525,1.16532,102799999.0
2006-01-06 10:45:00,1.16534,1.16539,1.16522,1.16536,116200000.0
2006-01-06 10:46:00,1.16538,1.16548,1.16535,1.1654,86899999.0
2006-01-06 10:47:00,1.16535,1.1654,1.16535,1.1654,18400000.0
2006-01-06 10:48:00,1.16541,1.16556,1.16541,1.16542,211500004.0
2006-01-06 10:49:00,1.16542,1.16545,1.1653,1.16545,146100002.0
2006-01-06 10:50:00,1.16541,1.1655,1.16518,1.1653,119000002.0
2006-01-06 10:51:00,1.16526,1.16545,1.16526,1.16545,96900001.0
2006-01-06 10:52:00,1.1655,1.16579,1.1655,1.16576,76400001.0
2006-01-06 10:53:00,1.16583,1.16585,1.16583,1.16584,108100001.0
2006-01-06 10:54:00,1.1659,1.16594,1.16582,1.16587,90200000.0
2006-01-06 10:55:00,1.16584,1.16594,1.16584,1.16585,92700002.0
2006-01-06 10:56:00,1.16587,1.16598,1.16587,1.16597,25500000.0
2006-01-06 10:57:00,1.16593,1.16597,1.16573,1.16573,144800001.0
2006-01-06 10:58:00,1.16582,1.16593,1.16577,1.16588,100499999.0
2006-01-06 10:59:00,1.16595,1.16595,1.16587,1.1659,62899999.0
2006-01-06 11:00:00,1.16582,1.16593,1.16581,1.16581,69600000.0
2006-01-06 11:01:00,1.16578,1.16578,1.1657,1.16578,81900000.0
2006-01-06 11:02:00,1.1658,1.1658,1.16575,1.1658,93500002.0
2006-01-06 11:03:00,1.16583,1.16606,1.16583,1.16606,87400002.0
2006-01-06 11:04:00,1.16603,1.16603,1.16589,1.16598,47999999.0
2006-01-06 11:05:00,1.16602,1.16613,1.16602,1.16612,44600000.0
2006-01-06 11:06:00,1.16608,1.16608,1.16597,1.16597,68000000.0
2006-01-06 11:07:00,1.16598,1.16598,1.16589,1.16593,51400000.0
2006-01-06 11:08:00,1.16602,1.1661,1.16602,1.16603,70900000.0
2006-01-06 11:09:00,1.16593,1.16602,1.16593,1.166,52800001.0
2006-01-06 11:10:00,1.16601,1.16611,1.16601,1.16609,87600001.0
2006-01-06 11:11:00,1.16608,1.16615,1.16602,1.16615,105899999.0
2006-01-06 11:12:00,1.16608,1.16612,1.16598,1.16602,135900001.0
2006-01-06 11:13:00,1.166,1.166,1.16595,1.166,30500001.0
2006-01-06 11:14:00,1.16578,1.16578,1.16532,1.16532,80600000.0
2006-01-06 11:15:00,1.16534,1.16547,1.16534,1.16547,106800000.0
2006-01-06 11:16:00,1.1655,1.16555,1.16547,1.1655,137100000.0
2006-01-06 11:17:00,1.16543,1.16543,1.1654,1.1654,18200000.0
2006-01-06 11:18:00,1.16543,1.16564,1.16543,1.16555,43899999.0
2006-01-06 11:19:00,1.16552,1.16566,1.16552,1.16555,96799999.0
2006-01-06 11:20:00,1.16562,1.16566,1.16552,1.16552,160699998.0
2006-01-06 11:21:00,1.1656,1.16565,1.16555,1.16555,108599997.0
2006-01-06 11:22:00,1.1656,1.1656,1.1656,1.1656,3200000.0
2006-01-06 11:23:00,1.16555,1.1656,1.16552,1.16558,59800000.0
2006-01-06 11:24:00,1.16547,1.16557,1.16547,1.16557,51700002.0
2006-01-06 11:25:00,1.16563,1.16563,1.16546,1.16551,133599998.0
2006-01-06 11:26:00,1.16553,1.16557,1.16553,1.16556,104000001.0
2006-01-06 11:27:00,1.1655,1.16553,1.16542,1.1655,60700000.0
2006-01-06 11:28:00,1.16549,1.16552,1.16539,1.16542,104400001.0
2006-01-06 11:29:00,1.16528,1.16536,1.16525,1.16525,97800000.0
2006-01-06 11:30:00,1.1653,1.16533,1.16525,1.1653,92800002.0
2006-01-06 11:31:00,1.1653,1.16535,1.16527,1.16535,113999999.0
2006-01-06 11:32:00,1.16533,1.16552,1.16533,1.16549,149200003.0
2006-01-06 11:33:00,1.16549,1.16565,1.16549,1.16559,57500001.0
2006-01-06 11:34:00,1.1655,1.16558,1.16545,1.1655,163100002.0
2006-01-06 11:35:00,1.16554,1.16562,1.16551,1.16554,110100002.0
2006-01-06 11:36:00,1.16555,1.16565,1.16555,1.16555,108699999.0
2006-01-06 11:37:00,1.16557,1.16557,1.16549,1.16549,79799999.0
2006-01-06 11:38:00,1.16542,1.16551,1.16535,1.16551,80800000.0
2006-01-06 11:39:00,1.1655,1.16553,1.16545,1.16552,96299999.0
2006-01-06 11:40:00,1.1655,1.16555,1.16542,1.1655,89800000.0
2006-01-06 11:41:00,1.16555,1.16555,1.16542,1.16548,149000001.0
2006-01-06 11:42:00,1.1655,1.16555,1.16545,1.16545,97800000.0
2006-01-06 11:43:00,1.1655,1.16552,1.16542,1.16552,135000000.0
2006-01-06 11:44:00,1.16533,1.16563,1.16533,1.16559,74299999.0
2006-01-06 11:45:00,1.16568,1.16578,1.16566,1.16578,89000001.0
2006-01-06 11:46:00,1.16585,1.16585,1.16575,1.16585,92299999.0
2006-01-06 11:47:00,1.16583,1.16587,1.16583,1.16587,43999998.0
2006-01-06 11:48:00,1.16588,1.16602,1.16588,1.166,79699999.0
2006-01-06 11:49:00,1.16609,1.16621,1.16602,1.16615,135699999.0
2006-01-06 11:50:00,1.1662,1.16631,1.1662,1.16628,135900001.0
2006-01-06 11:51:00,1.1663,1.16635,1.16623,1.16623,88900001.0
2006-01-06 11:52:00,1.1663,1.16635,1.16625,1.16628,166500001.0
2006-01-06 11:53:00,1.16625,1.16635,1.16625,1.16625,117600000.0
2006-01-06 11:54:00,1.16633,1.16641,1.16625,1.16638,199400001.0
2006-01-06 11:55:00,1.16656,1.16696,1.16656,1.16692,73300000.0
2006-01-06 11:56:00,1.16688,1.16703,1.16686,1.16703,101400000.0
2006-01-06 11:57:00,1.16708,1.16708,1.16694,1.16695,261599999.0
2006-01-06 11:58:00,1.16696,1.16704,1.16689,1.16689,97100001.0
2006-01-06 11:59:00,1.16683,1.16696,1.16671,1.16696,121900000.0
2006-01-06 12:00:00,1.16695,1.16695,1.16673,1.16684,52600000.0
2006-01-06 12:01:00,1.16692,1.16695,1.16688,1.16693,89299998.0
2006-01-06 12:02:00,1.16696,1.16717,1.16696,1.16705,107600000.0
2006-01-06 12:03:00,1.16712,1.16731,1.16712,1.16729,81900002.0
2006-01-06 12:04:00,1.16736,1.16736,1.16728,1.16735,86000001.0
2006-01-06 12:05:00,1.1674,1.16745,1.16735,1.16735,30300000.0
2006-01-06 12:06:00,1.1674,1.1674,1.16723,1.16723,107199998.0
2006-01-06 12:07:00,1.16727,1.16727,1.16717,1.16717,45400000.0
2006-01-06 12:08:00,1.16715,1.16732,1.16712,1.16732,65400000.0
2006-01-06 12:09:00,1.16728,1.16728,1.1672,1.16727,100899997.0
2006-01-06 12:10:00,1.16726,1.16729,1.16726,1.16729,4000000.0
2006-01-06 12:11:00,1.16716,1.16726,1.16716,1.16716,156599997.0
2006-01-06 12:12:00,1.16704,1.16718,1.16699,1.16704,99400001.0
2006-01-06 12:13:00,1.16692,1.16699,1.16688,1.16691,157900002.0
2006-01-06 12:14:00,1.1669,1.16692,1.16685,1.16685,35700000.0
2006-01-06 12:15:00,1.16685,1.16695,1.16685,1.16695,94000000.0
2006-01-06 12:16:00,1.1669,1.16695,1.16685,1.1669,137699999.0
2006-01-06 12:17:00,1.16695,1.16695,1.16685,1.16687,78000000.0
2006-01-06 12:18:00,1.1669,1.16692,1.16683,1.16683,96299999.0
2006-01-06 12:19:00,1.16689,1.16689,1.16682,1.16682,142600002.0
2006-01-06 12:20:00,1.1667,1.16675,1.16665,1.16665,94799998.0
2006-01-06 12:21:00,1.1667,1.1669,1.1667,1.16684,207399999.0
2006-01-06 12:22:00,1.16692,1.16692,1.16685,1.16692,135800001.0
2006-01-06 12:23:00,1.16691,1.16691,1.16664,1.16664,55899999.0
2006-01-06 12:24:00,1.16655,1.16671,1.16655,1.16655,75100000.0
2006-01-06 12:25:00,1.16653,1.16656,1.16625,1.16625,119800000.0
2006-01-06 12:26:00,1.16621,1.16621,1.16605,1.1661,117500002.0
2006-01-06 12:27:00,1.16608,1.16631,1.16607,1.16631,75200000.0
2006-01-06 12:28:00,1.1663,1.16644,1.16629,1.16634,134100002.0
2006-01-06 12:29:00,1.16629,1.16639,1.16629,1.16635,77300000.0
2006-01-06 12:30:00,1.16631,1.16634,1.16631,1.16634,30100000.0
2006-01-06 12:31:00,1.16625,1.16638,1.16625,1.16638,129700004.0
2006-01-06 12:32:00,1.16625,1.1663,1.1662,1.16622,96200000.0
2006-01-06 12:33:00,1.16625,1.1663,1.16625,1.16625,39500001.0
2006-01-06 12:34:00,1.16627,1.16639,1.16625,1.16625,116099997.0
2006-01-06 12:35:00,1.16635,1.16635,1.16625,1.16625,26500000.0
2006-01-06 12:36:00,1.16631,1.16646,1.16631,1.16646,214599997.0
2006-01-06 12:37:00,1.1664,1.16645,1.16635,1.1664,102199998.0
2006-01-06 12:38:00,1.16642,1.16642,1.1664,1.1664,8000000.0
2006-01-06 12:39:00,1.16642,1.16642,1.16629,1.16638,95000001.0
2006-01-06 12:40:00,1.16647,1.16647,1.16619,1.16624,152900000.0
2006-01-06 12:41:00,1.16623,1.16636,1.16623,1.16631,103999997.0
2006-01-06 12:42:00,1.16628,1.16634,1.1662,1.16622,171500003.0
2006-01-06 12:43:00,1.16608,1.16608,1.16607,1.16607,40499998.0
2006-01-06 12:44:00,1.16599,1.16608,1.16597,1.16602,42499999.0
2006-01-06 12:45:00,1.1659,1.1659,1.16561,1.16576,88700000.0
2006-01-06 12:46:00,1.16568,1.16575,1.1656,1.16575,185300001.0
2006-01-06 12:47:00,1.1658,1.16583,1.1658,1.16583,51300002.0
2006-01-06 12:48:00,1.16587,1.16587,1.16552,1.16552,33700001.0
2006-01-06 12:49:00,1.16543,1.16543,1.16531,1.16533,49400000.0
2006-01-06 12:50:00,1.16526,1.16542,1.16526,1.16542,57899999.0
2006-01-06 12:51:00,1.16539,1.16556,1.16536,1.16556,136100000.0
2006-01-06 12:52:00,1.16562,1.16575,1.16562,1.16575,67200000.0
2006-01-06 12:53:00,1.16582,1.16589,1.16582,1.16589,45000000.0
2006-01-06 12:54:00,1.1659,1.1659,1.1658,1.1658,27000001.0
2006-01-06 12:55:00,1.16575,1.1658,1.16575,1.16575,112000001.0
2006-01-06 12:56:00,1.1658,1.16585,1.16575,1.1658,94900003.0
2006-01-06 12:57:00,1.16573,1.16573,1.16541,1.16544,112100000.0
2006-01-06 12:58:00,1.1654,1.16555,1.1654,1.16555,50500002.0
2006-01-06 12:59:00,1.16558,1.16575,1.16556,1.16575,48800000.0
2006-01-06 13:00:00,1.16568,1.1657,1.16555,1.16555,112400001.0
2006-01-06 13:01:00,1.16565,1.16565,1.16555,1.16565,84500000.0
2006-01-06 13:02:00,1.16564,1.16572,1.16564,1.16568,32000000.0
2006-01-06 13:03:00,1.16572,1.16581,1.1657,1.1657,172900002.0
2006-01-06 13:04:00,1.16565,1.1657,1.1656,1.16565,96200001.0
2006-01-06 13:05:00,1.1655,1.1655,1.1654,1.1654,4000000.0
2006-01-06 13:06:00,1.16532,1.16543,1.16532,1.16538,80000001.0
2006-01-06 13:07:00,1.16538,1.16538,1.16499,1.16499,89100000.0
2006-01-06 13:08:00,1.16498,1.16501,1.16495,1.16501,112900000.0
2006-01-06 13:09:00,1.16497,1.16502,1.16495,1.16502,28800000.0
2006-01-06 13:10:00,1.16507,1.16527,1.16507,1.16527,107399999.0
2006-01-06 13:11:00,1.16532,1.16552,1.16523,1.16523,37300000.0
2006-01-06 13:12:00,1.16513,1.1652,1.16498,1.1652,50100000.0
2006-01-06 13:13:00,1.1652,1.1652,1.16517,1.16517,3200000.0
2006-01-06 13:14:00,1.16518,1.16532,1.16518,1.16523,123599999.0
2006-01-06 13:15:00,1.16515,1.16532,1.16515,1.16532,71800001.0
2006-01-06 13:16:00,1.16532,1.16534,1.16532,1.16534,12800000.0
2006-01-06 13:17:00,1.16535,1.16535,1.16528,1.1653,82100000.0
2006-01-06 13:18:00,1.16535,1.16535,1.16532,1.16532,4800000.0
2006-01-06 13:19:00,1.1653,1.1653,1.1653,1.1653,99699998.0
2006-01-06 13:20:00,1.16528,1.16535,1.16525,1.1653,111600000.0
2006-01-06 13:21:00,1.1653,1.1653,1.1653,1.1653,19300000.0
2006-01-06 13:22:00,1.1652,1.16537,1.1652,1.16537,108599999.0
2006-01-06 13:23:00,1.1654,1.1654,1.1654,1.1654,66500000.0
2006-01-06 13:24:00,1.1654,1.16545,1.16533,1.16545,129200000.0
2006-01-06 13:25:00,1.16549,1.16573,1.16549,1.1656,80600000.0
2006-01-06 13:26:00,1.16561,1.16573,1.16561,1.16564,80900001.0
2006-01-06 13:27:00,1.16568,1.16576,1.16557,1.16576,114800000.0
2006-01-06 13:28:00,1.16573,1.16592,1.1656,1.16592,140000001.0
2006-01-06 13:29:00,1.1659,1.16595,1.16585,1.16585,54899999.0
2006-01-06 13:30:00,1.16592,1.16592,1.16572,1.16586,60600000.0
2006-01-06 13:31:00,1.16594,1.16626,1.16594,1.16609,70100000.0
2006-01-06 13:32:00,1.16598,1.16598,1.1659,1.1659,27900000.0
2006-01-06 13:33:00,1.1659,1.1659,1.1657,1.16585,88000000.0
2006-01-06 13:34:00,1.16575,1.16575,1.16565,1.16565,50500000.0
2006-01-06 13:35:00,1.16551,1.16569,1.16541,1.16569,124700002.0
2006-01-06 13:36:00,1.16571,1.16581,1.16571,1.16581,85300001.0
2006-01-06 13:37:00,1.16585,1.16585,1.16585,1.16585,54700001.0
2006-01-06 13:38:00,1.16577,1.1658,1.16572,1.16572,113199998.0
2006-01-06 13:39:00,1.16567,1.16567,1.16563,1.16563,2400000.0
2006-01-06 13:40:00,1.16559,1.16568,1.16558,1.16568,176699999.0
2006-01-06 13:41:00,1.16559,1.16573,1.16557,1.16559,127999999.0
2006-01-06 13:42:00,1.16565,1.16565,1.16548,1.16548,97300002.0
2006-01-06 13:43:00,1.16555,1.16555,1.16545,1.16545,14100000.0
2006-01-06 13:44:00,1.16547,1.1655,1.16542,1.16542,119800000.0
2006-01-06 13:45:00,1.16544,1.16553,1.16534,1.16539,81300000.0
2006-01-06 13:46:00,1.16531,1.16531,1.16524,1.16524,16000000.0
2006-01-06 13:47:00,1.16521,1.16575,1.16521,1.16575,95799998.0
2006-01-06 13:48:00,1.16565,1.16572,1.1656,1.16572,73700002.0
2006-01-06 13:49:00,1.16574,1.16574,1.16559,1.16559,27099999.0
2006-01-06 13:50:00,1.1656,1.16562,1.16555,1.1656,129100001.0
2006-01-06 13:51:00,1.16562,1.16567,1.1649,1.1649,74800002.0
2006-01-06 13:52:00,1.16482,1.16489,1.16449,1.16449,129399999.0
2006-01-06 13:53:00,1.16441,1.16473,1.16441,1.16473,64400001.0
2006-01-06 13:54:00,1.16466,1.16472,1.16463,1.16469,31800000.0
2006-01-06 13:55:00,1.16468,1.16483,1.16468,1.16483,38300001.0
2006-01-06 13:56:00,1.16492,1.16523,1.16492,1.16517,126799999.0
2006-01-06 13:57:00,1.16518,1.16546,1.16518,1.16546,65500000.0
2006-01-06 13:58:00,1.1655,1.1655,1.16545,1.16545,56700002.0
2006-01-06 13:59:00,1.16545,1.16553,1.16544,1.16544,31100000.0
2006-01-06 14:00:00,1.16463,1.16818,1.16396,1.16795,144299999.0
2006-01-06 14:01:00,1.16766,1.16766,1.16697,1.16704,80900001.0
2006-01-06 14:02:00,1.16688,1.16706,1.16677,1.16705,146200003.0
2006-01-06 14:03:00,1.16712,1.16795,1.16712,1.16795,107899999.0
2006-01-06 14:04:00,1.16775,1.16775,1.16768,1.16768,16700000.0
2006-01-06 14:05:00,1.1672,1.1672,1.16674,1.16694,81500000.0
2006-01-06 14:06:00,1.16693,1.16703,1.16686,1.167,96700000.0
2006-01-06 14:07:00,1.16701,1.16706,1.16693,1.16693,127000000.0
2006-01-06 14:08:00,1.16702,1.16705,1.16702,1.16705,20199999.0
2006-01-06 14:09:00,1.16709,1.16718,1.16709,1.16718,21000000.0
2006-01-06 14:10:00,1.1674,1.16747,1.16725,1.16746,169300001.0
2006-01-06 14:11:00,1.16743,1.16753,1.16728,1.16753,102900001.0
2006-01-06 14:12:00,1.16758,1.16758,1.16739,1.16755,178000002.0
2006-01-06 14:13:00,1.16758,1.16758,1.16742,1.16754,45600000.0
2006-01-06 14:14:00,1.16759,1.16772,1.16755,1.16772,159200001.0
2006-01-06 14:15:00,1.16772,1.16792,1.16762,1.16762,156000001.0
2006-01-06 14:16:00,1.16758,1.16772,1.1675,1.1675,160699996.0
2006-01-06 14:17:00,1.16745,1.16745,1.16737,1.16737,81399999.0
2006-01-06 14:18:00,1.16753,1.16772,1.16753,1.16772,40899999.0
2006-01-06 14:19:00,1.16778,1.16778,1.16747,1.1675,126400003.0
2006-01-06 14:20:00,1.16745,1.16754,1.16727,1.16736,106200000.0
2006-01-06 14:21:00,1.1674,1.16748,1.1674,1.16742,101400001.0
2006-01-06 14:22:00,1.16731,1.16731,1.16729,1.16729,34300000.0
2006-01-06 14:23:00,1.16725,1.16732,1.16716,1.1672,199600000.0
2006-01-06 14:24:00,1.16717,1.16717,1.16703,1.16703,67200000.0
2006-01-06 14:25:00,1.16695,1.167,1.16695,1.167,4800000.0
2006-01-06 14:26:00,1.16697,1.16705,1.16695,1.16695,80800000.0
2006-01-06 14:27:00,1.167,1.16705,1.16695,1.167,140700000.0
2006-01-06 14:28:00,1.16697,1.16705,1.16695,1.16705,93000000.0
2006-01-06 14:29:00,1.167,1.16717,1.167,1.16717,97700001.0
2006-01-06 14:30:00,1.16708,1.16722,1.16707,1.16711,188700001.0
2006-01-06 14:31:00,1.16714,1.16728,1.16714,1.1672,82600000.0
2006-01-06 14:32:00,1.16716,1.16735,1.16715,1.16735,121400000.0
2006-01-06 14:33:00,1.16738,1.16774,1.16722,1.16774,91000002.0
2006-01-06 14:34:00,1.16792,1.16851,1.16792,1.1685,107500000.0
2006-01-06 14:35:00,1.16843,1.16893,1.16837,1.16893,38300000.0
2006-01-06 14:36:00,1.16941,1.17009,1.16941,1.16971,90899997.0
2006-01-06 14:37:00,1.16969,1.17021,1.16969,1.17021,61900000.0
2006-01-06 14:38:00,1.17041,1.17041,1.17013,1.17016,118400000.0
2006-01-06 14:39:00,1.17006,1.17006,1.16988,1.16998,99500001.0
2006-01-06 14:40:00,1.17009,1.17019,1.17009,1.17019,44899999.0
2006-01-06 14:41:00,1.17027,1.17033,1.17017,1.17032,110900001.0
2006-01-06 14:42:00,1.17035,1.17045,1.17017,1.17017,97399997.0
2006-01-06 14:43:00,1.17004,1.17028,1.17002,1.17028,100900002.0
2006-01-06 14:44:00,1.17021,1.17044,1.1701,1.17044,82499999.0
2006-01-06 14:45:00,1.17061,1.17068,1.1704,1.17045,153099999.0
2006-01-06 14:46:00,1.17044,1.17044,1.17014,1.17029,98400001.0
2006-01-06 14:47:00,1.17038,1.17052,1.17038,1.17044,69599999.0
2006-01-06 14:48:00,1.1708,1.17121,1.17072,1.17121,113399999.0
2006-01-06 14:49:00,1.17152,1.1716,1.17127,1.17134,81000000.0
2006-01-06 14:50:00,1.17157,1.17187,1.17157,1.17181,33600000.0
2006-01-06 14:51:00,1.17182,1.17204,1.17182,1.17199,161199999.0
2006-01-06 14:52:00,1.17221,1.17244,1.17221,1.17235,73300001.0
2006-01-06 14:53:00,1.17232,1.17232,1.17217,1.17217,46199999.0
2006-01-06 14:54:00,1.17193,1.17194,1.17189,1.1719,61800001.0
2006-01-06 14:55:00,1.17197,1.17197,1.17174,1.17193,106900002.0
2006-01-06 14:56:00,1.17193,1.17193,1.17131,1.17131,81200002.0
2006-01-06 14:57:00,1.17101,1.17101,1.17093,1.17093,33500002.0
2006-01-06 14:58:00,1.1709,1.17091,1.17079,1.17079,147400000.0
2006-01-06 14:59:00,1.17089,1.1709,1.17067,1.17067,145000000.0
2006-01-06 15:00:00,1.17065,1.17074,1.17065,1.17074,44700001.0
2006-01-06 15:01:00,1.1707,1.17075,1.17044,1.17052,107700000.0
2006-01-06 15:02:00,1.17069,1.1711,1.17069,1.17097,75600002.0
2006-01-06 15:03:00,1.17103,1.17154,1.17103,1.1715,121200000.0
2006-01-06 15:04:00,1.17155,1.17161,1.17145,1.17145,106300001.0
2006-01-06 15:05:00,1.17162,1.17183,1.17162,1.17177,143200000.0
2006-01-06 15:06:00,1.17175,1.17175,1.17154,1.17154,122700004.0
2006-01-06 15:07:00,1.1715,1.1715,1.1715,1.1715,20400000.0
2006-01-06 15:08:00,1.17136,1.17136,1.17115,1.17115,101400002.0
2006-01-06 15:09:00,1.17115,1.1713,1.1711,1.1713,98500001.0
2006-01-06 15:10:00,1.17119,1.17119,1.17111,1.17111,23100000.0
2006-01-06 15:11:00,1.17098,1.17098,1.17063,1.17077,142400000.0
2006-01-06 15:12:00,1.17071,1.17071,1.17044,1.17044,80100002.0
2006-01-06 15:13:00,1.17031,1.17046,1.17025,1.17046,161600000.0
2006-01-06 15:14:00,1.17045,1.17046,1.17038,1.17043,100400000.0
2006-01-06 15:15:00,1.17045,1.17048,1.17027,1.17046,108199998.0
2006-01-06 15:16:00,1.17051,1.17055,1.17022,1.17022,51400000.0
2006-01-06 15:17:00,1.17022,1.17028,1.17022,1.17027,96100000.0
2006-01-06 15:18:00,1.17032,1.17033,1.17012,1.17012,66300000.0
2006-01-06 15:19:00,1.16984,1.16984,1.16949,1.16954,142299999.0
2006-01-06 15:20:00,1.1697,1.17023,1.1697,1.16993,160300003.0
2006-01-06 15:21:00,1.1697,1.1697,1.16936,1.16936,134400001.0
2006-01-06 15:22:00,1.16942,1.1696,1.16924,1.16932,47800000.0
2006-01-06 15:23:00,1.16931,1.16944,1.16931,1.16933,97900001.0
2006-01-06 15:24:00,1.16939,1.16955,1.16939,1.16939,50999998.0
2006-01-06 15:25:00,1.16955,1.1696,1.16941,1.16941,78500000.0
2006-01-06 15:26:00,1.16927,1.16954,1.16927,1.16954,100999998.0
2006-01-06 15:27:00,1.16943,1.16943,1.16925,1.16929,107500000.0
2006-01-06 15:28:00,1.16937,1.16945,1.16897,1.169,96100000.0
2006-01-06 15:29:00,1.16807,1.16807,1.16599,1.16599,33700000.0
2006-01-06 15:30:00,1.16437,1.16864,1.16381,1.16864,65700000.0
2006-01-06 15:31:00,1.16938,1.16938,1.16819,1.16869,137299999.0
2006-01-06 15:32:00,1.16911,1.16927,1.16865,1.16865,177800002.0
2006-01-06 15:33:00,1.1686,1.16925,1.16858,1.16925,99500001.0
2006-01-06 15:34:00,1.16946,1.16993,1.16938,1.16987,86100002.0
2006-01-06 15:35:00,1.17004,1.17109,1.17004,1.17109,201799996.0
2006-01-06 15:36:00,1.17116,1.17169,1.17116,1.17141,77600001.0
2006-01-06 15:37:00,1.17112,1.17114,1.17056,1.17056,55900000.0
2006-01-06 15:38:00,1.17058,1.171,1.17058,1.171,55600000.0
2006-01-06 15:39:00,1.17103,1.17103,1.1708,1.1708,136200003.0
2006-01-06 15:40:00,1.17075,1.17081,1.17069,1.17077,98800001.0
2006-01-06 15:41:00,1.17053,1.17053,1.16979,1.16979,79800000.0
2006-01-06 15:42:00,1.16965,1.17028,1.16953,1.16993,38400000.0
2006-01-06 15:43:00,1.16987,1.16987,1.16896,1.169,181200000.0
2006-01-06 15:44:00,1.16891,1.16907,1.16875,1.16907,105899999.0
2006-01-06 15:45:00,1.16916,1.16924,1.16865,1.1687,117399999.0
2006-01-06 15:46:00,1.16878,1.16895,1.16851,1.16854,55500001.0
2006-01-06 15:47:00,1.16863,1.1689,1.16852,1.16852,136100003.0
2006-01-06 15:48:00,1.16844,1.16844,1.16794,1.16794,24000000.0
2006-01-06 15:49:00,1.16777,1.16777,1.16732,1.16744,151999996.0
2006-01-06 15:50:00,1.16749,1.16753,1.167,1.167,20100000.0
2006-01-06 15:51:00,1.16688,1.16688,1.16658,1.16665,117500001.0
2006-01-06 15:52:00,1.16653,1.16653,1.16574,1.16583,127699998.0
2006-01-06 15:53:00,1.16605,1.1664,1.16605,1.16636,51700000.0
2006-01-06 15:54:00,1.1665,1.16663,1.16628,1.16643,177800003.0
2006-01-06 15:55:00,1.16649,1.16693,1.16649,1.16693,82900000.0
2006-01-06 15:56:00,1.16683,1.16706,1.16676,1.16706,38100000.0
2006-01-06 15:57:00,1.16722,1.16725,1.16705,1.16705,58599999.0
2006-01-06 15:58:00,1.16709,1.16713,1.16705,1.16709,144100000.0
2006-01-06 15:59:00,1.16736,1.16746,1.16736,1.16746,16700000.0
2006-01-06 16:00:00,1.16763,1.16778,1.16738,1.16754,66999998.0
2006-01-06 16:01:00,1.16742,1.16744,1.16655,1.16663,41200000.0
2006-01-06 16:02:00,1.1666,1.16692,1.16651,1.16692,116099998.0
2006-01-06 16:03:00,1.16705,1.16705,1.16675,1.16675,150999999.0
2006-01-06 16:04:00,1.16669,1.16675,1.16631,1.16654,85800001.0
2006-01-06 16:05:00,1.16707,1.16723,1.16707,1.16723,51500000.0
2006-01-06 16:06:00,1.16766,1.16777,1.16745,1.16745,112499999.0
2006-01-06 16:07:00,1.16739,1.16739,1.16674,1.16674,75699999.0
2006-01-06 16:08:00,1.16664,1.16684,1.16664,1.16683,101399998.0
2006-01-06 16:09:00,1.16669,1.16683,1.16669,1.16681,124500001.0
2006-01-06 16:10:00,1.16681,1.16681,1.16662,1.16662,80299999.0
2006-01-06 16:11:00,1.16656,1.16656,1.16625,1.16625,141200001.0
2006-01-06 16:12:00,1.1664,1.16646,1.16617,1.16623,88900000.0
2006-01-06 16:13:00,1.16625,1.16645,1.16622,1.16645,179600002.0
2006-01-06 16:14:00,1.1666,1.16696,1.1666,1.16661,35700001.0
2006-01-06 16:15:00,1.16641,1.16646,1.16616,1.16616,167699996.0
2006-01-06 16:16:00,1.16615,1.16615,1.16441,1.16449,141600002.0
2006-01-06 16:17:00,1.16485,1.16485,1.1645,1.1645,16700000.0
2006-01-06 16:18:00,1.1639,1.1639,1.16344,1.16344,101200000.0
2006-01-06 16:19:00,1.16363,1.16416,1.16363,1.16416,94200001.0
2006-01-06 16:20:00,1.16432,1.16449,1.16432,1.16443,45700000.0
2006-01-06 16:21:00,1.16434,1.16458,1.16434,1.16458,124199999.0
2006-01-06 16:22:00,1.16464,1.16469,1.16448,1.16452,93900001.0
2006-01-06 16:23:00,1.16456,1.16515,1.16446,1.16515,156700000.0
2006-01-06 16:24:00,1.1654,1.16563,1.16534,1.16534,105400001.0
2006-01-06 16:25:00,1.16518,1.16518,1.16485,1.1649,96600001.0
2006-01-06 16:26:00,1.16481,1.16483,1.16466,1.16466,181400000.0
2006-01-06 16:27:00,1.16462,1.1649,1.16462,1.1649,72200001.0
2006-01-06 16:28:00,1.16489,1.16496,1.16476,1.16476,107200000.0
2006-01-06 16:29:00,1.16479,1.16497,1.16469,1.16497,138699999.0
2006-01-06 16:30:00,1.16501,1.16515,1.16501,1.16514,15200000.0
2006-01-06 16:31:00,1.16507,1.1652,1.16498,1.16517,67600000.0
2006-01-06 16:32:00,1.16522,1.16527,1.16502,1.1651,107300002.0
2006-01-06 16:33:00,1.16509,1.16509,1.165,1.165,39800002.0
2006-01-06 16:34:00,1.16482,1.16489,1.16471,1.16471,148800000.0
2006-01-06 16:35:00,1.16471,1.16471,1.16456,1.16459,160200001.0
2006-01-06 16:36:00,1.16469,1.16473,1.1644,1.1644,46800001.0
2006-01-06 16:37:00,1.16447,1.16475,1.16447,1.16475,100399998.0
2006-01-06 16:38:00,1.16482,1.16489,1.16473,1.16473,111700000.0
2006-01-06 16:39:00,1.16479,1.16492,1.16479,1.16492,36000000.0
2006-01-06 16:40:00,1.16487,1.1651,1.16481,1.1651,55000000.0
2006-01-06 16:41:00,1.16488,1.16494,1.16469,1.16494,111700002.0
2006-01-06 16:42:00,1.16511,1.16511,1.16495,1.16495,1600000.0
2006-01-06 16:43:00,1.16483,1.16523,1.16483,1.16523,122100002.0
2006-01-06 16:44:00,1.1653,1.16538,1.16515,1.16535,107300000.0
2006-01-06 16:45:00,1.16552,1.16552,1.16475,1.16485,105700003.0
2006-01-06 16:46:00,1.16488,1.1652,1.16488,1.1652,34400000.0
2006-01-06 16:47:00,1.16532,1.16537,1.16523,1.1653,131600001.0
2006-01-06 16:48:00,1.16532,1.16546,1.16527,1.16542,74400001.0
2006-01-06 16:49:00,1.16549,1.16598,1.16549,1.16598,133099999.0
2006-01-06 16:50:00,1.16599,1.16599,1.1658,1.16587,80799999.0
2006-01-06 16:51:00,1.16593,1.16597,1.1657,1.1657,151200000.0
2006-01-06 16:52:00,1.16598,1.16625,1.16598,1.16625,23400000.0
2006-01-06 16:53:00,1.16648,1.16648,1.16623,1.16623,69000000.0
2006-01-06 16:54:00,1.1662,1.1662,1.16572,1.16587,160200004.0
2006-01-06 16:55:00,1.16596,1.16625,1.16596,1.16606,81800000.0
2006-01-06 16:56:00,1.16603,1.16603,1.16568,1.16578,38000000.0
2006-01-06 16:57:00,1.16573,1.16573,1.1655,1.16571,44000000.0
2006-01-06 16:58:00,1.16595,1.1662,1.16595,1.1662,26300000.0
2006-01-06 16:59:00,1.16651,1.16693,1.16651,1.1668,128899996.0
2006-01-06 17:00:00,1.16677,1.16677,1.16637,1.16637,144100003.0
2006-01-06 17:01:00,1.16615,1.16615,1.16612,1.16612,2400000.0
2006-01-06 17:02:00,1.16606,1.16606,1.16582,1.16582,60299998.0
2006-01-06 17:03:00,1.1657,1.16573,1.16557,1.16557,84600000.0
2006-01-06 17:04:00,1.16553,1.16571,1.16545,1.16545,150600000.0
2006-01-06 17:05:00,1.16552,1.16557,1.16546,1.16547,69600001.0
2006-01-06 17:06:00,1.16554,1.16567,1.16554,1.16562,70300001.0
2006-01-06 17:07:00,1.16559,1.16559,1.16543,1.16543,35199999.0
2006-01-06 17:08:00,1.16544,1.16568,1.16544,1.16565,104099999.0
2006-01-06 17:09:00,1.16577,1.16591,1.16568,1.16568,65299998.0
2006-01-06 17:10:00,1.16556,1.16572,1.16549,1.16552,67100000.0
2006-01-06 17:11:00,1.16514,1.16514,1.16509,1.16509,3200000.0
2006-01-06 17:12:00,1.16483,1.165,1.16479,1.165,84400001.0
2006-01-06 17:13:00,1.16485,1.16502,1.16468,1.16468,147100002.0
2006-01-06 17:14:00,1.16477,1.16501,1.16477,1.16486,80700001.0
2006-01-06 17:15:00,1.16486,1.16489,1.1647,1.1647,34500000.0
2006-01-06 17:16:00,1.1645,1.16462,1.16447,1.16447,185000005.0
2006-01-06 17:17:00,1.16457,1.1647,1.16448,1.16448,153300002.0
2006-01-06 17:18:00,1.16443,1.16443,1.16432,1.16432,1600000.0
2006-01-06 17:19:00,1.16415,1.16434,1.16407,1.16412,134399998.0
2006-01-06 17:20:00,1.16402,1.16404,1.16394,1.16404,183600002.0
2006-01-06 17:21:00,1.16407,1.16407,1.16398,1.16403,114999997.0
2006-01-06 17:22:00,1.16393,1.16408,1.16393,1.164,125799999.0
2006-01-06 17:23:00,1.16392,1.16403,1.16392,1.164,163400000.0
2006-01-06 17:24:00,1.16396,1.164,1.16389,1.16391,142399999.0
2006-01-06 17:25:00,1.16393,1.16397,1.1639,1.16397,76499998.0
2006-01-06 17:26:00,1.1639,1.16397,1.16373,1.16397,153900000.0
2006-01-06 17:27:00,1.16427,1.1644,1.16427,1.1644,1600000.0
2006-01-06 17:28:00,1.16438,1.16438,1.16428,1.16428,63099999.0
2006-01-06 17:29:00,1.16427,1.16463,1.16427,1.16463,14400000.0
2006-01-06 17:30:00,1.16458,1.16458,1.1643,1.1643,159199997.0
2006-01-06 17:31:00,1.16432,1.16447,1.16432,1.16445,64599998.0
2006-01-06 17:32:00,1.16452,1.16462,1.16452,1.16454,92399999.0
2006-01-06 17:33:00,1.1644,1.1644,1.16416,1.16422,47200000.0
2006-01-06 17:34:00,1.16406,1.16406,1.16371,1.16372,79700000.0
2006-01-06 17:35:00,1.16379,1.16408,1.16379,1.16395,131200003.0
2006-01-06 17:36:00,1.16397,1.16409,1.16387,1.16388,138200003.0
2006-01-06 17:37:00,1.16387,1.16395,1.16366,1.16366,101100000.0
2006-01-06 17:38:00,1.16385,1.16417,1.16385,1.16401,94499997.0
2006-01-06 17:39:00,1.16398,1.16428,1.16398,1.16404,169000004.0
2006-01-06 17:40:00,1.1641,1.16416,1.16402,1.16402,90400000.0
2006-01-06 17:41:00,1.16388,1.16411,1.16386,1.16403,98500000.0
2006-01-06 17:42:00,1.16393,1.16407,1.16376,1.16376,46400000.0
2006-01-06 17:43:00,1.16372,1.1638,1.1637,1.1638,5600000.0
2006-01-06 17:44:00,1.16377,1.1638,1.16372,1.16377,121200000.0
2006-01-06 17:45:00,1.16375,1.16377,1.16357,1.16357,63800002.0
2006-01-06 17:46:00,1.16347,1.16347,1.16336,1.16338,70800000.0
2006-01-06 17:47:00,1.16337,1.1635,1.16337,1.1635,14400000.0
2006-01-06 17:48:00,1.16361,1.16387,1.16361,1.16375,105300000.0
2006-01-06 17:49:00,1.16369,1.16375,1.16362,1.16375,61700000.0
2006-01-06 17:50:00,1.16376,1.16376,1.16372,1.16372,35899999.0
2006-01-06 17:51:00,1.16386,1.16392,1.16386,1.16392,103600000.0
2006-01-06 17:52:00,1.16434,1.16441,1.16434,1.16441,5600000.0
2006-01-06 17:53:00,1.16448,1.16453,1.16444,1.16447,78600000.0
2006-01-06 17:54:00,1.16455,1.1648,1.16455,1.1648,84799998.0
2006-01-06 17:55:00,1.16478,1.16489,1.16476,1.16489,108300002.0
2006-01-06 17:56:00,1.16482,1.16482,1.1647,1.1647,91600000.0
2006-01-06 17:57:00,1.16487,1.16487,1.16477,1.1648,154699997.0
2006-01-06 17:58:00,1.16483,1.16497,1.16483,1.16497,52200001.0
2006-01-06 17:59:00,1.16512,1.16558,1.16512,1.16556,65999999.0
2006-01-06 18:00:00,1.16555,1.16564,1.16522,1.16522,86699999.0
2006-01-06 18:01:00,1.16524,1.16551,1.16524,1.16545,551400001.0
2006-01-06 18:02:00,1.16547,1.16549,1.16527,1.16529,784400005.0
2006-01-06 18:03:00,1.16522,1.16526,1.16491,1.16491,799500004.0
2006-01-06 18:04:00,1.16492,1.1652,1.16492,1.16503,828100001.0
2006-01-06 18:05:00,1.16511,1.16528,1.16503,1.16503,919600002.0
2006-01-06 18:06:00,1.16505,1.16505,1.16475,1.16475,666400002.0
2006-01-06 18:07:00,1.16466,1.16468,1.16448,1.16452,1122799999.0
2006-01-06 18:08:00,1.16452,1.16465,1.16448,1.16451,1205500008.0
2006-01-06 18:09:00,1.16455,1.16476,1.16455,1.16471,473700001.0
2006-01-06 18:10:00,1.16477,1.1648,1.16461,1.16463,863000005.0
2006-01-06 18:11:00,1.16478,1.16512,1.16478,1.16512,903200001.0
2006-01-06 18:12:00,1.16522,1.16534,1.16494,1.16494,74500000.0
2006-01-06 18:13:00,1.16479,1.16491,1.16469,1.16491,435700000.0
2006-01-06 18:14:00,1.1649,1.1649,1.16462,1.16464,461100002.0
2006-01-06 18:15:00,1.16461,1.16484,1.16461,1.16478,697099999.0
2006-01-06 18:16:00,1.16492,1.16531,1.16492,1.16525,440200004.0
2006-01-06 18:17:00,1.1653,1.16533,1.16519,1.16524,739099998.0
2006-01-06 18:18:00,1.16524,1.16542,1.16524,1.16535,539500005.0
2006-01-06 18:19:00,1.16542,1.16542,1.16523,1.16524,172899995.0
2006-01-06 18:20:00,1.16527,1.16538,1.1652,1.16525,884199996.0
2006-01-06 18:21:00,1.16532,1.16535,1.16521,1.16532,115400002.0
2006-01-06 18:22:00,1.16536,1.16547,1.16516,1.16527,220999999.0
2006-01-06 18:23:00,1.16524,1.16527,1.16506,1.1651,376099996.0
2006-01-06 18:24:00,1.16508,1.16511,1.16494,1.16505,550900002.0
2006-01-06 18:25:00,1.165,1.165,1.16438,1.16438,437599999.0
2006-01-06 18:26:00,1.16432,1.16449,1.1642,1.16433,898600004.0
2006-01-06 18:27:00,1.16442,1.16447,1.16439,1.16446,641499995.0
2006-01-06 18:28:00,1.16444,1.16445,1.1642,1.16431,378900001.0
2006-01-06 18:29:00,1.1643,1.1643,1.16425,1.1643,274889999.0
2006-01-06 18:30:00,1.16431,1.16438,1.16414,1.16428,902200004.0
2006-01-06 18:31:00,1.1643,1.16435,1.16423,1.16427,615799995.0
2006-01-06 18:32:00,1.16427,1.16439,1.16419,1.16421,485100001.0
2006-01-06 18:33:00,1.16416,1.1642,1.16405,1.1642,486800004.0
2006-01-06 18:34:00,1.16421,1.16425,1.16413,1.16425,270300000.0
2006-01-06 18:35:00,1.16427,1.16445,1.16423,1.16445,475899995.0
2006-01-06 18:36:00,1.16455,1.16455,1.16435,1.16435,318100000.0
2006-01-06 18:37:00,1.16433,1.1644,1.16433,1.16433,70299999.0
2006-01-06 18:38:00,1.16441,1.16479,1.16441,1.16475,278599998.0
2006-01-06 18:39:00,1.16485,1.16522,1.16485,1.16515,165899997.0
2006-01-06 18:40:00,1.16517,1.16517,1.16473,1.16473,561300000.0
2006-01-06 18:41:00,1.16462,1.16482,1.16457,1.16457,248999996.0
2006-01-06 18:42:00,1.16455,1.16463,1.16437,1.16463,546800004.0
2006-01-06 18:43:00,1.16463,1.16463,1.16448,1.1645,541300002.0
2006-01-06 18:44:00,1.16454,1.16476,1.16453,1.16461,301000006.0
2006-01-06 18:45:00,1.1647,1.16489,1.1647,1.16478,489199997.0
2006-01-06 18:46:00,1.16479,1.16495,1.16479,1.16482,318500000.0
2006-01-06 18:47:00,1.16478,1.1648,1.16468,1.1648,41600000.0
2006-01-06 18:48:00,1.16489,1.16493,1.16481,1.16493,204800004.0
2006-01-06 18:49:00,1.165,1.16505,1.16498,1.165,88099999.0
2006-01-06 18:50:00,1.16484,1.16484,1.16458,1.16473,118000000.0
2006-01-06 18:51:00,1.16467,1.16467,1.16449,1.16454,81800001.0
2006-01-06 18:52:00,1.16452,1.16479,1.16452,1.16477,179200001.0
2006-01-06 18:53:00,1.16477,1.16484,1.16464,1.16472,603700005.0
2006-01-06 18:54:00,1.16473,1.16473,1.16465,1.16468,150200000.0
2006-01-06 18:55:00,1.16461,1.16465,1.16449,1.16457,568099998.0
2006-01-06 18:56:00,1.16462,1.16477,1.16462,1.16463,238699999.0
2006-01-06 18:57:00,1.16463,1.16488,1.16463,1.16488,297299998.0
2006-01-06 18:58:00,1.1649,1.16494,1.16472,1.16472,113999999.0
2006-01-06 18:59:00,1.16466,1.1648,1.16459,1.1647,619500001.0
2006-01-06 19:00:00,1.1647,1.1647,1.16435,1.16443,297400001.0
2006-01-06 19:01:00,1.1643,1.1643,1.1642,1.16428,52100000.0
2006-01-06 19:02:00,1.16432,1.16438,1.16428,1.16432,254799997.0
2006-01-06 19:03:00,1.1643,1.16437,1.1642,1.16425,383100001.0
2006-01-06 19:04:00,1.16432,1.16452,1.16427,1.16452,258600003.0
2006-01-06 19:05:00,1.16453,1.1646,1.16447,1.16457,337600005.0
2006-01-06 19:06:00,1.16462,1.16471,1.1646,1.16465,518099998.0
2006-01-06 19:07:00,1.16466,1.16466,1.16456,1.16465,79900001.0
2006-01-06 19:08:00,1.1646,1.16462,1.16448,1.16461,648700000.0
2006-01-06 19:09:00,1.1646,1.1646,1.16436,1.16443,726000001.0
2006-01-06 19:10:00,1.16452,1.16454,1.16444,1.16444,97500001.0
2006-01-06 19:11:00,1.16459,1.16481,1.16459,1.16474,251399998.0
2006-01-06 19:12:00,1.16472,1.16475,1.16457,1.16457,180899998.0
2006-01-06 19:13:00,1.16454,1.16455,1.16431,1.16431,142299998.0
2006-01-06 19:14:00,1.16425,1.16461,1.16425,1.16453,315700002.0
2006-01-06 19:15:00,1.1645,1.16454,1.16441,1.1645,320399999.0
2006-01-06 19:16:00,1.1645,1.16467,1.1645,1.1646,215300000.0
2006-01-06 19:17:00,1.1646,1.1647,1.1645,1.1647,251299999.0
2006-01-06 19:18:00,1.16476,1.16482,1.1647,1.16478,591400005.0
2006-01-06 19:19:00,1.16475,1.16497,1.16475,1.16497,103600003.0
2006-01-06 19:20:00,1.165,1.16503,1.1649,1.16503,198400001.0
2006-01-06 19:21:00,1.16508,1.16508,1.165,1.165,135400001.0
2006-01-06 19:22:00,1.165,1.165,1.16495,1.165,210400000.0
2006-01-06 19:23:00,1.16497,1.165,1.16497,1.165,38099999.0
2006-01-06 19:24:00,1.16497,1.16503,1.16497,1.165,119100000.0
2006-01-06 19:25:00,1.165,1.16507,1.165,1.16503,105500001.0
2006-01-06 19:26:00,1.16504,1.16509,1.16494,1.16501,104299999.0
2006-01-06 19:27:00,1.16497,1.16497,1.16483,1.16492,387000001.0
2006-01-06 19:28:00,1.16492,1.165,1.16492,1.16498,208000000.0
2006-01-06 19:29:00,1.16501,1.16508,1.16501,1.16508,44600000.0
2006-01-06 19:30:00,1.16512,1.16512,1.16497,1.165,204600000.0
2006-01-06 19:31:00,1.165,1.165,1.165,1.165,97299998.0
2006-01-06 19:32:00,1.16504,1.16529,1.16504,1.16529,72499998.0
2006-01-06 19:33:00,1.16511,1.16514,1.16497,1.16497,240700001.0
2006-01-06 19:34:00,1.16493,1.16496,1.16489,1.16492,38200000.0
2006-01-06 19:35:00,1.1649,1.1649,1.1649,1.1649,9000000.0
2006-01-06 19:36:00,1.16487,1.16487,1.16474,1.16474,208500003.0
2006-01-06 19:37:00,1.16482,1.16489,1.16463,1.16463,527899998.0
2006-01-06 19:38:00,1.16457,1.16479,1.16454,1.16467,155200001.0
2006-01-06 19:39:00,1.16466,1.16491,1.16466,1.16487,363299999.0
2006-01-06 19:40:00,1.16495,1.16503,1.16488,1.16503,210800002.0
2006-01-06 19:41:00,1.16497,1.16497,1.16492,1.16492,135099999.0
2006-01-06 19:42:00,1.1649,1.16495,1.16487,1.16492,139600000.0
2006-01-06 19:43:00,1.16496,1.16496,1.1648,1.1648,147000002.0
2006-01-06 19:44:00,1.16474,1.16474,1.16457,1.16457,59600000.0
2006-01-06 19:45:00,1.16462,1.16467,1.16462,1.16464,81099999.0
2006-01-06 19:46:00,1.16473,1.16473,1.16461,1.16469,110399999.0
2006-01-06 19:47:00,1.16469,1.16469,1.16455,1.16463,119300002.0
2006-01-06 19:48:00,1.16465,1.16473,1.1645,1.1645,85500002.0
2006-01-06 19:49:00,1.16448,1.16457,1.16443,1.16448,199700005.0
2006-01-06 19:50:00,1.16447,1.16447,1.16437,1.16447,100600001.0
2006-01-06 19:51:00,1.1644,1.1644,1.16437,1.16437,3700000.0
2006-01-06 19:52:00,1.16431,1.16441,1.16412,1.16429,129100000.0
2006-01-06 19:53:00,1.16425,1.16449,1.16425,1.16449,172099999.0
2006-01-06 19:54:00,1.16455,1.16465,1.16455,1.16465,19900000.0
2006-01-06 19:55:00,1.16481,1.16484,1.16462,1.16462,114200003.0
2006-01-06 19:56:00,1.16481,1.16485,1.16468,1.16468,185600001.0
2006-01-06 19:57:00,1.16465,1.1647,1.16463,1.16463,223700002.0
2006-01-06 19:58:00,1.1646,1.16463,1.16455,1.1646,37600000.0
2006-01-06 19:59:00,1.16464,1.16481,1.16464,1.1648,250099999.0
2006-01-06 20:00:00,1.16485,1.16487,1.16479,1.16487,86200001.0
2006-01-06 20:01:00,1.16484,1.16493,1.16484,1.16484,90900001.0
2006-01-06 20:02:00,1.16482,1.16488,1.16477,1.16482,154399998.0
2006-01-06 20:03:00,1.16482,1.16488,1.16473,1.16477,455899995.0
2006-01-06 20:04:00,1.16485,1.16485,1.16478,1.16478,155900000.0
2006-01-06 20:05:00,1.16478,1.16487,1.16473,1.16475,133700002.0
2006-01-06 20:06:00,1.1648,1.1648,1.16473,1.16473,96699998.0
2006-01-06 20:07:00,1.1647,1.16475,1.16465,1.1647,262600002.0
2006-01-06 20:08:00,1.1647,1.16475,1.1647,1.16475,304299997.0
2006-01-06 20:09:00,1.1647,1.16478,1.1647,1.16473,255800002.0
2006-01-06 20:10:00,1.1647,1.16473,1.16465,1.1647,119599998.0
2006-01-06 20:11:00,1.1647,1.1647,1.1647,1.1647,133000001.0
2006-01-06 20:12:00,1.16472,1.1649,1.16472,1.1648,629100005.0
2006-01-06 20:13:00,1.1648,1.1648,1.1647,1.16472,229099998.0
2006-01-06 20:14:00,1.16465,1.16475,1.16465,1.1647,147900002.0
2006-01-06 20:15:00,1.16473,1.16473,1.16456,1.16467,668799993.0
2006-01-06 20:16:00,1.16471,1.16482,1.16465,1.16467,471200002.0
2006-01-06 20:17:00,1.16467,1.16478,1.16463,1.16475,272900000.0
2006-01-06 20:18:00,1.16473,1.16478,1.16473,1.16473,129300001.0
2006-01-06 20:19:00,1.16468,1.16473,1.16465,1.16473,86499999.0
2006-01-06 20:20:00,1.16471,1.16475,1.16462,1.16462,450099998.0
2006-01-06 20:21:00,1.1646,1.16472,1.16457,1.16458,384200004.0
2006-01-06 20:22:00,1.16472,1.16493,1.16472,1.16493,447500005.0
2006-01-06 20:23:00,1.16488,1.16492,1.16477,1.16487,618400000.0
2006-01-06 20:24:00,1.1649,1.1649,1.16485,1.16485,338199997.0
2006-01-06 20:25:00,1.16496,1.16511,1.16496,1.16511,131899999.0
2006-01-06 20:26:00,1.16511,1.16511,1.16484,1.16484,142999999.0
2006-01-06 20:27:00,1.16487,1.16506,1.16487,1.16498,229000002.0
2006-01-06 20:28:00,1.16506,1.16513,1.16499,1.16503,657799998.0
2006-01-06 20:29:00,1.16497,1.16513,1.16497,1.16513,366500001.0
2006-01-06 20:30:00,1.16513,1.16522,1.16508,1.16512,250699999.0
2006-01-06 20:31:00,1.16515,1.16519,1.16504,1.16512,472399998.0
2006-01-06 20:32:00,1.16511,1.16518,1.16505,1.16505,324100005.0
2006-01-06 20:33:00,1.16495,1.16505,1.16495,1.16497,162200000.0
2006-01-06 20:34:00,1.165,1.16526,1.165,1.1652,116999998.0
2006-01-06 20:35:00,1.16525,1.16525,1.16518,1.1652,120800001.0
2006-01-06 20:36:00,1.16515,1.16515,1.16493,1.16494,395800002.0
2006-01-06 20:37:00,1.16493,1.16498,1.1649,1.16495,301600007.0
2006-01-06 20:38:00,1.16498,1.16518,1.16498,1.16518,292999999.0
2006-01-06 20:39:00,1.16517,1.16518,1.16505,1.16508,360400004.0
2006-01-06 20:40:00,1.16505,1.16507,1.16492,1.16495,397900003.0
2006-01-06 20:41:00,1.16495,1.16517,1.16493,1.16517,428100004.0
2006-01-06 20:42:00,1.16518,1.16518,1.16507,1.16507,391900005.0
2006-01-06 20:43:00,1.16504,1.16511,1.16496,1.16499,265600002.0
2006-01-06 20:44:00,1.16498,1.16506,1.16489,1.16506,132700000.0
2006-01-06 20:45:00,1.16498,1.16498,1.16481,1.16481,237499997.0
2006-01-06 20:46:00,1.16487,1.16506,1.16487,1.16497,192400001.0
2006-01-06 20:47:00,1.16497,1.16505,1.16497,1.16502,288800000.0
2006-01-06 20:48:00,1.16509,1.16531,1.16509,1.16531,77099999.0
2006-01-06 20:49:00,1.16532,1.16532,1.16511,1.16525,346099997.0
2006-01-06 20:50:00,1.16523,1.16553,1.16519,1.16553,89300001.0
2006-01-06 20:51:00,1.16549,1.16549,1.16533,1.16535,60800000.0
2006-01-06 20:52:00,1.1654,1.16548,1.16538,1.16538,84400000.0
2006-01-06 20:53:00,1.16533,1.16563,1.16533,1.16555,224500006.0
2006-01-06 20:54:00,1.1656,1.16565,1.1655,1.16555,431700003.0
2006-01-06 20:55:00,1.16562,1.16562,1.16555,1.1656,215999997.0
2006-01-06 20:56:00,1.1656,1.16562,1.16553,1.16558,600300004.0
2006-01-06 20:57:00,1.16556,1.16569,1.16552,1.16569,408199999.0
2006-01-06 20:58:00,1.16575,1.16594,1.16575,1.16591,336300003.0
2006-01-06 20:59:00,1.16587,1.16595,1.16572,1.16585,260000003.0
2006-01-06 21:00:00,1.16587,1.16587,1.16575,1.1658,1002400016.0
2006-01-06 21:01:00,1.16576,1.16578,1.16536,1.16558,678399996.0
2006-01-06 21:02:00,1.16555,1.16558,1.16547,1.16547,110199999.0
2006-01-06 21:03:00,1.16551,1.16551,1.16523,1.16527,524000000.0
2006-01-06 21:04:00,1.16529,1.16543,1.16524,1.16534,682499994.0
2006-01-06 21:05:00,1.16534,1.16543,1.16523,1.16532,737200003.0
2006-01-06 21:06:00,1.16541,1.16547,1.1654,1.1654,135799999.0
2006-01-06 21:07:00,1.16541,1.16554,1.16537,1.16542,582699999.0
2006-01-06 21:08:00,1.1654,1.16552,1.16537,1.16539,156200000.0
2006-01-06 21:09:00,1.16528,1.16537,1.16527,1.16535,49200000.0
2006-01-06 21:10:00,1.16537,1.1654,1.16531,1.16532,352400000.0
2006-01-06 21:11:00,1.16531,1.16539,1.16527,1.16527,337500000.0
2006-01-06 21:12:00,1.1653,1.16533,1.16525,1.16527,268399996.0
2006-01-06 21:13:00,1.16532,1.16541,1.1653,1.16532,516700002.0
2006-01-06 21:14:00,1.1654,1.1654,1.16532,1.16537,187300001.0
2006-01-06 21:15:00,1.16537,1.16543,1.16537,1.16537,118499999.0
2006-01-06 21:16:00,1.16532,1.16538,1.1653,1.1653,161400000.0
2006-01-06 21:17:00,1.16535,1.16535,1.1653,1.16535,97800002.0
2006-01-06 21:18:00,1.16538,1.16545,1.16528,1.16545,85200000.0
2006-01-06 21:19:00,1.16542,1.16543,1.16528,1.16528,82699998.0
2006-01-06 21:20:00,1.16533,1.16536,1.16531,1.16532,59599998.0
2006-01-06 21:21:00,1.16521,1.16525,1.16516,1.16525,79500001.0
2006-01-06 21:22:00,1.16518,1.16523,1.16518,1.16523,135300006.0
2006-01-06 21:23:00,1.16529,1.16541,1.16529,1.16541,3200000.0
2006-01-06 21:24:00,1.16537,1.16539,1.16524,1.16539,138800001.0
2006-01-06 21:25:00,1.16539,1.16539,1.16528,1.16538,106599999.0
2006-01-06 21:26:00,1.16538,1.16538,1.16532,1.16532,79500000.0
2006-01-06 21:27:00,1.16528,1.16535,1.16524,1.16532,122100000.0
2006-01-06 21:28:00,1.1653,1.16542,1.16526,1.16531,415590004.0
2006-01-06 21:29:00,1.1653,1.1653,1.16525,1.16525,122300001.0
2006-01-06 21:30:00,1.1653,1.1653,1.16525,1.1653,89000002.0
2006-01-06 21:31:00,1.16528,1.16528,1.16524,1.16528,13600000.0
2006-01-06 21:32:00,1.16532,1.16541,1.16529,1.16533,249400002.0
2006-01-06 21:33:00,1.16535,1.16535,1.16525,1.16525,120100000.0
2006-01-06 21:34:00,1.1653,1.1653,1.1653,1.1653,56600000.0
2006-01-06 21:35:00,1.1653,1.16533,1.1653,1.1653,160699997.0
2006-01-06 21:36:00,1.16529,1.16537,1.16529,1.16533,40200000.0
2006-01-06 21:37:00,1.16551,1.16558,1.16548,1.16558,70099999.0
2006-01-06 21:38:00,1.1656,1.16562,1.16551,1.16551,103599998.0
2006-01-06 21:39:00,1.16551,1.16558,1.1655,1.16558,422800007.0
2006-01-06 21:40:00,1.16563,1.16575,1.16562,1.16565,254900000.0
2006-01-06 21:41:00,1.16573,1.16573,1.16568,1.1657,28900000.0
2006-01-06 21:42:00,1.16567,1.1657,1.16565,1.1657,97799998.0
2006-01-06 21:43:00,1.16573,1.16578,1.16571,1.16572,233800002.0
2006-01-06 21:44:00,1.16577,1.16594,1.16577,1.16592,56400000.0
2006-01-06 21:45:00,1.1659,1.1659,1.1659,1.1659,119399997.0
2006-01-06 21:46:00,1.16593,1.16604,1.16591,1.16595,268000002.0
2006-01-06 21:47:00,1.16595,1.16606,1.16595,1.16601,182699998.0
2006-01-06 21:48:00,1.16606,1.16606,1.16589,1.16589,77899998.0
2006-01-06 21:49:00,1.16586,1.16591,1.16579,1.16587,50900000.0
2006-01-06 21:50:00,1.16591,1.16598,1.16586,1.16598,82300000.0
2006-01-06 21:51:00,1.166,1.166,1.16593,1.16593,131499998.0
2006-01-06 21:52:00,1.16592,1.166,1.16592,1.166,56700000.0
2006-01-06 21:53:00,1.166,1.166,1.166,1.166,107500001.0
2006-01-06 21:54:00,1.166,1.16605,1.16595,1.16595,112200001.0
2006-01-06 21:55:00,1.16598,1.16598,1.16592,1.16598,81200001.0
2006-01-06 21:56:00,1.16603,1.16603,1.16603,1.16603,32700001.0
2006-01-06 21:57:00,1.16596,1.16614,1.16596,1.16614,47300001.0
2006-01-06 21:58:00,1.16606,1.16623,1.16606,1.1662,73400000.0
2006-01-06 21:59:00,1.16612,1.16645,1.16612,1.16645,141700001.0
2006-01-06 22:00:00,1.16645,1.16645,1.16607,1.16607,241499999.0
2006-01-06 22:01:00,1.16608,1.16617,1.16608,1.16608,150399998.0
2006-01-06 22:02:00,1.16607,1.16631,1.16607,1.16621,406400001.0
2006-01-06 22:03:00,1.16624,1.16634,1.16624,1.16631,219300001.0
2006-01-06 22:04:00,1.16638,1.16649,1.16636,1.1664,136499998.0
2006-01-06 22:05:00,1.16642,1.16649,1.16642,1.16645,72500000.0
2006-01-06 22:06:00,1.16642,1.16646,1.16627,1.16627,182000002.0
2006-01-06 22:07:00,1.1663,1.16631,1.16626,1.16628,78600001.0
2006-01-06 22:08:00,1.16625,1.16633,1.16621,1.16621,143100002.0
2006-01-06 22:09:00,1.16616,1.16623,1.16609,1.16611,169900001.0
2006-01-06 22:10:00,1.16598,1.16598,1.16556,1.16556,37600000.0
2006-01-06 22:11:00,1.16552,1.16557,1.16552,1.16552,105400000.0
2006-01-06 22:12:00,1.16548,1.1655,1.16541,1.16541,64100000.0
2006-01-06 22:13:00,1.16542,1.16553,1.16539,1.16542,103100000.0
2006-01-06 22:14:00,1.16531,1.16531,1.16504,1.16504,96099999.0
2006-01-06 22:15:00,1.16502,1.16502,1.16468,1.16484,139000002.0
2006-01-06 22:16:00,1.16485,1.16488,1.1648,1.16488,132799999.0
2006-01-06 22:17:00,1.16478,1.16483,1.1647,1.16483,78000002.0
2006-01-06 22:18:00,1.16488,1.16492,1.16482,1.16482,41500000.0
2006-01-06 22:19:00,1.16474,1.16485,1.16474,1.16485,55299999.0
2006-01-06 22:20:00,1.16488,1.165,1.16486,1.165,70500001.0
2006-01-06 22:21:00,1.16505,1.16505,1.16491,1.16493,198199999.0
2006-01-06 22:22:00,1.16493,1.16505,1.1649,1.16495,115800001.0
2006-01-06 22:23:00,1.165,1.165,1.165,1.165,153800004.0
2006-01-06 22:24:00,1.165,1.16505,1.165,1.16505,120200001.0
2006-01-06 22:25:00,1.16508,1.16511,1.16505,1.16505,94799999.0
2006-01-06 22:26:00,1.1651,1.16515,1.1651,1.16515,19300000.0
2006-01-06 22:27:00,1.16512,1.16528,1.16512,1.16526,334599998.0
2006-01-06 22:28:00,1.16525,1.16525,1.16525,1.16525,3600000.0
2006-01-06 22:29:00,1.1653,1.16535,1.16525,1.16525,286499998.0
2006-01-06 22:30:00,1.16525,1.16525,1.1652,1.16525,128299998.0
2006-01-06 22:31:00,1.1653,1.1653,1.16525,1.16525,21700000.0
2006-01-06 22:32:00,1.16528,1.16546,1.16527,1.1654,128900001.0
2006-01-06 22:33:00,1.16545,1.1655,1.16545,1.1655,90400000.0
2006-01-06 22:34:00,1.16545,1.16555,1.16545,1.1655,397500000.0
2006-01-06 22:35:00,1.16552,1.16552,1.16531,1.16531,178900001.0
2006-01-06 22:36:00,1.16524,1.16524,1.16498,1.16498,60500002.0
2006-01-06 22:37:00,1.16493,1.16493,1.1647,1.1647,47200000.0
2006-01-06 22:38:00,1.16485,1.16495,1.16485,1.1649,83900000.0
2006-01-06 22:39:00,1.16497,1.16498,1.16487,1.16492,151700000.0
2006-01-06 22:40:00,1.16495,1.16495,1.16485,1.16485,165799995.0
2006-01-06 22:41:00,1.16485,1.16485,1.1648,1.1648,78400002.0
2006-01-06 22:42:00,1.16485,1.16485,1.16485,1.16485,52999998.0
2006-01-06 22:43:00,1.16485,1.16495,1.1648,1.1649,266300005.0
2006-01-06 22:44:00,1.1649,1.16495,1.16485,1.16485,110300004.0
2006-01-06 22:45:00,1.16489,1.16504,1.16489,1.16493,139400000.0
2006-01-06 22:46:00,1.16496,1.16496,1.16488,1.16492,85599998.0
2006-01-06 22:47:00,1.16485,1.16485,1.1648,1.1648,9600000.0
2006-01-06 22:48:00,1.16492,1.16498,1.16492,1.16495,132500003.0
2006-01-06 22:49:00,1.165,1.165,1.16495,1.16495,95500001.0
2006-01-06 22:50:00,1.165,1.16505,1.16495,1.16495,67900000.0
2006-01-06 22:51:00,1.16505,1.16505,1.16495,1.16502,69000000.0
2006-01-06 22:52:00,1.16495,1.165,1.1649,1.1649,135599999.0
2006-01-06 22:53:00,1.16495,1.16505,1.1649,1.16495,107700002.0
2006-01-06 22:54:00,1.16495,1.165,1.16495,1.16495,103699999.0
2006-01-06 22:55:00,1.165,1.16505,1.1649,1.16495,295300001.0
2006-01-06 22:56:00,1.16495,1.16495,1.1649,1.1649,20700000.0
2006-01-06 22:57:00,1.1649,1.16495,1.1649,1.1649,167299999.0
2006-01-06 22:58:00,1.165,1.165,1.1649,1.165,104599998.0
2006-01-06 22:59:00,1.16487,1.16487,1.16446,1.16455,87600001.0
2006-01-06 23:00:00,1.1645,1.16455,1.1645,1.16455,8300000.0
2006-01-06 23:01:00,1.16482,1.16489,1.16482,1.16487,36100000.0
2006-01-06 23:02:00,1.1649,1.16492,1.16485,1.1649,59100001.0
2006-01-06 23:03:00,1.16495,1.16495,1.1649,1.1649,6600000.0
2006-01-06 23:04:00,1.1649,1.1649,1.1649,1.1649,20100000.0
2006-01-06 23:05:00,1.16493,1.16498,1.1649,1.16495,174700002.0
2006-01-06 23:06:00,1.16504,1.16517,1.16504,1.1651,115800000.0
2006-01-06 23:07:00,1.1651,1.16518,1.16502,1.16518,137499998.0
2006-01-06 23:08:00,1.16517,1.16519,1.16511,1.16512,112000003.0
2006-01-06 23:09:00,1.1651,1.16515,1.16502,1.16515,82200001.0
2006-01-06 23:10:00,1.16508,1.16508,1.16489,1.16489,69900000.0
2006-01-06 23:11:00,1.16483,1.16498,1.16483,1.16498,30200000.0
2006-01-06 23:12:00,1.16487,1.1649,1.16479,1.1649,80399999.0
2006-01-06 23:13:00,1.16492,1.16512,1.16492,1.16512,114400001.0
2006-01-06 23:14:00,1.16507,1.16517,1.16507,1.16517,70000001.0
2006-01-06 23:15:00,1.16523,1.16523,1.16495,1.16499,106900001.0
2006-01-06 23:16:00,1.165,1.16502,1.16495,1.165,93200000.0
2006-01-06 23:17:00,1.16503,1.16516,1.16498,1.16498,152100000.0
2006-01-06 23:18:00,1.165,1.165,1.165,1.165,3200000.0
2006-01-06 23:19:00,1.165,1.165,1.165,1.165,4200000.0
2006-01-06 23:20:00,1.16495,1.1651,1.16488,1.1651,118700004.0
2006-01-06 23:21:00,1.16507,1.16513,1.16499,1.16513,86600003.0
2006-01-06 23:22:00,1.16511,1.16531,1.16506,1.16513,41200001.0
2006-01-06 23:23:00,1.16512,1.16523,1.16507,1.16507,99399999.0
2006-01-06 23:24:00,1.16525,1.16535,1.16525,1.16535,44899999.0
2006-01-06 23:25:00,1.16554,1.16554,1.16534,1.16535,93699999.0
2006-01-06 23:26:00,1.16535,1.16545,1.16532,1.1654,167200001.0
2006-01-06 23:27:00,1.16542,1.16558,1.16538,1.16558,104400000.0
2006-01-06 23:28:00,1.16556,1.16556,1.16529,1.16529,73599999.0
2006-01-06 23:29:00,1.16539,1.16539,1.16539,1.16539,52700000.0
2006-01-06 23:30:00,1.1654,1.16545,1.1654,1.1654,25500000.0
2006-01-06 23:31:00,1.16534,1.16537,1.16525,1.16525,83899999.0
2006-01-06 23:32:00,1.16533,1.16533,1.16525,1.1653,139200000.0
2006-01-06 23:33:00,1.16527,1.16535,1.16527,1.16535,50999999.0
2006-01-06 23:34:00,1.16529,1.16531,1.16517,1.16527,96400000.0
2006-01-06 23:35:00,1.16509,1.16521,1.16509,1.16512,92000000.0
2006-01-06 23:36:00,1.16505,1.1651,1.16505,1.1651,15100000.0
2006-01-06 23:37:00,1.165,1.16505,1.1649,1.16502,81400000.0
2006-01-06 23:38:00,1.1649,1.16507,1.1649,1.16505,66999999.0
2006-01-06 23:39:00,1.16507,1.1651,1.16507,1.1651,36800000.0
2006-01-06 23:40:00,1.16511,1.16568,1.16511,1.16558,124600004.0
2006-01-06 23:41:00,1.16564,1.16573,1.16561,1.16568,91200001.0
2006-01-06 23:42:00,1.1656,1.16565,1.16552,1.1656,91700002.0
2006-01-06 23:43:00,1.16558,1.16558,1.16552,1.16552,82700001.0
2006-01-06 23:44:00,1.1655,1.16555,1.16545,1.16548,119699999.0
2006-01-06 23:45:00,1.16558,1.16558,1.16545,1.1655,41700001.0
2006-01-06 23:46:00,1.16545,1.16545,1.16545,1.16545,47200001.0
2006-01-06 23:47:00,1.1655,1.1655,1.1655,1.1655,34299999.0
2006-01-06 23:48:00,1.16556,1.16567,1.16556,1.16565,106899998.0
2006-01-06 23:49:00,1.16573,1.16586,1.16566,1.16572,98899999.0
2006-01-06 23:50:00,1.16589,1.16589,1.16567,1.16571,100400000.0
2006-01-06 23:51:00,1.16573,1.16587,1.16565,1.16565,134400003.0
2006-01-06 23:52:00,1.16562,1.1657,1.16562,1.16565,44600000.0
2006-01-06 23:53:00,1.16568,1.16575,1.16565,1.1657,91500000.0
2006-01-06 23:54:00,1.16572,1.16576,1.16566,1.16566,84499998.0
2006-01-06 23:55:00,1.16552,1.16574,1.1655,1.16572,125599998.0
2006-01-06 23:56:00,1.1655,1.1655,1.16513,1.16513,93199999.0
2006-01-06 23:57:00,1.16507,1.16517,1.16487,1.16487,146600002.0
2006-01-06 23:58:00,1.16485,1.16495,1.16482,1.16493,25700000.0
2006-01-06 23:59:00,1.16485,1.16488,1.16485,1.16488,29500000.0
2006-01-09 00:02:00,1.1656,1.1656,1.1656,1.1656,95100001.0
2006-01-09 00:10:00,1.1654,1.1654,1.1654,1.1654,95100001.0
2006-01-09 00:16:00,1.1652,1.1652,1.1652,1.1652,95100001.0
2006-01-09 00:19:00,1.1654,1.1654,1.1654,1.1654,95100001.0
2006-01-09 00:32:00,1.1656,1.1658,1.1656,1.1658,95100001.0
2006-01-09 00:33:00,1.1654,1.1654,1.1654,1.1654,95100001.0
2006-01-09 00:38:00,1.1656,1.1656,1.1656,1.1656,95100001.0
2006-01-09 00:52:00,1.1654,1.1654,1.1654,1.1654,95100001.0
2006-01-09 00:53:00,1.1656,1.1656,1.1656,1.1656,95100001.0
2006-01-09 01:00:00,1.1654,1.1654,1.1654,1.1654,95100001.0
2006-01-09 01:01:00,1.1656,1.1656,1.1656,1.1656,95100001.0
2006-01-09 01:02:00,1.1658,1.1658,1.1658,1.1658,95100001.0
2006-01-09 01:07:00,1.1656,1.1656,1.1656,1.1656,95100001.0
2006-01-09 01:10:00,1.1654,1.1654,1.1654,1.1654,95100001.0
2006-01-09 01:18:00,1.1656,1.1658,1.1656,1.1658,95100001.0
2006-01-09 01:19:00,1.1656,1.1658,1.1654,1.1654,95100001.0
2006-01-09 01:21:00,1.1656,1.1656,1.1654,1.1656,95100001.0
2006-01-09 01:27:00,1.1658,1.1658,1.1658,1.1658,95100001.0
2006-01-09 01:29:00,1.1656,1.1658,1.1656,1.1658,95100001.0
2006-01-09 01:30:00,1.1662,1.1662,1.166,1.166,95100001.0
2006-01-09 01:32:00,1.1658,1.1663,1.1658,1.1662,95100001.0
2006-01-09 01:33:00,1.1663,1.1665,1.1663,1.1663,95100001.0
2006-01-09 01:34:00,1.1664,1.1665,1.1664,1.1665,95100001.0
2006-01-09 01:35:00,1.1662,1.1662,1.1662,1.1662,95100001.0
2006-01-09 01:40:00,1.1663,1.1663,1.1662,1.1662,95100001.0
2006-01-09 01:41:00,1.166,1.1662,1.166,1.1662,95100001.0
2006-01-09 01:42:00,1.166,1.1662,1.166,1.166,95100001.0
2006-01-09 01:43:00,1.1662,1.1662,1.166,1.166,95100001.0
2006-01-09 01:44:00,1.1662,1.1662,1.1662,1.1662,95100001.0
2006-01-09 01:45:00,1.166,1.166,1.1658,1.1658,95100001.0
2006-01-09 01:46:00,1.1662,1.1662,1.1662,1.1662,95100001.0
2006-01-09 01:47:00,1.166,1.166,1.166,1.166,95100001.0
2006-01-09 01:49:00,1.1658,1.1658,1.1656,1.1656,95100001.0
2006-01-09 01:52:00,1.1658,1.1658,1.1656,1.1658,95100001.0
2006-01-09 01:58:00,1.1656,1.1656,1.1654,1.1656,95100001.0
2006-01-09 01:59:00,1.1652,1.1654,1.1652,1.1654,95100001.0
2006-01-09 02:00:00,1.16543,1.1655,1.16535,1.16535,95100001.0
2006-01-09 02:01:00,1.1655,1.16551,1.1655,1.16551,102600003.0
2006-01-09 02:02:00,1.16563,1.16567,1.16563,1.16567,46300002.0
2006-01-09 02:03:00,1.16568,1.16575,1.1656,1.16572,97600001.0
2006-01-09 02:04:00,1.1657,1.1657,1.16567,1.16567,20800000.0
2006-01-09 02:05:00,1.16575,1.16575,1.16562,1.1657,105100001.0
2006-01-09 02:06:00,1.1656,1.16573,1.1656,1.16573,75900001.0
2006-01-09 02:07:00,1.1657,1.1657,1.16545,1.16546,33000000.0
2006-01-09 02:08:00,1.1655,1.1655,1.16545,1.16545,148500004.0
2006-01-09 02:09:00,1.1655,1.1655,1.16545,1.16545,47200000.0
2006-01-09 02:10:00,1.16548,1.16553,1.16541,1.16541,29400000.0
2006-01-09 02:11:00,1.1654,1.1654,1.16535,1.1654,104799999.0
2006-01-09 02:12:00,1.16538,1.16538,1.16538,1.16538,900000.0
2006-01-09 02:13:00,1.1654,1.1654,1.1654,1.1654,20700001.0
2006-01-09 02:14:00,1.1654,1.1654,1.1654,1.1654,10700000.0
2006-01-09 02:15:00,1.16545,1.16545,1.16535,1.16545,115300000.0
2006-01-09 02:16:00,1.1654,1.1654,1.1654,1.1654,23900000.0
2006-01-09 02:17:00,1.16556,1.16561,1.16556,1.16561,9900000.0
2006-01-09 02:18:00,1.16564,1.1657,1.16561,1.16561,29600000.0
2006-01-09 02:19:00,1.1656,1.16575,1.16545,1.16545,140600002.0
2006-01-09 02:20:00,1.16535,1.16548,1.16535,1.16545,109299999.0
2006-01-09 02:21:00,1.16548,1.16564,1.16548,1.16558,98199998.0
2006-01-09 02:22:00,1.1656,1.16565,1.16555,1.1656,163600005.0
2006-01-09 02:23:00,1.16558,1.16565,1.1655,1.16565,151100002.0
2006-01-09 02:24:00,1.1656,1.1656,1.16555,1.16555,34300000.0
2006-01-09 02:25:00,1.16555,1.16562,1.16555,1.16562,64099999.0
2006-01-09 02:26:00,1.1656,1.1656,1.16555,1.16555,1600000.0
2006-01-09 02:27:00,1.16563,1.16567,1.16563,1.16567,16000000.0
2006-01-09 02:28:00,1.1657,1.1657,1.1657,1.1657,47599998.0
2006-01-09 02:29:00,1.16565,1.16586,1.16565,1.16586,170300001.0
2006-01-09 02:30:00,1.16596,1.16605,1.16596,1.16601,152000004.0
2006-01-09 02:31:00,1.166,1.16605,1.16597,1.16598,71100000.0
2006-01-09 02:32:00,1.16609,1.1661,1.16588,1.16608,114900002.0
2006-01-09 02:33:00,1.16622,1.16631,1.16622,1.16624,53599999.0
2006-01-09 02:34:00,1.16619,1.16635,1.16612,1.16635,111000001.0
2006-01-09 02:35:00,1.16634,1.16634,1.16616,1.16616,40000001.0
2006-01-09 02:36:00,1.1661,1.1661,1.1661,1.1661,27900000.0
2006-01-09 02:37:00,1.16605,1.16615,1.16605,1.16615,27700001.0
2006-01-09 02:38:00,1.16605,1.1661,1.16605,1.1661,84699999.0
2006-01-09 02:39:00,1.1661,1.16615,1.16602,1.16615,54700001.0
2006-01-09 02:40:00,1.16613,1.16618,1.16608,1.16608,44600000.0
2006-01-09 02:41:00,1.16606,1.16612,1.16599,1.16608,101999999.0
2006-01-09 02:42:00,1.16609,1.16609,1.16606,1.16608,40999998.0
2006-01-09 02:43:00,1.16607,1.16612,1.16603,1.16603,110800000.0
2006-01-09 02:44:00,1.16599,1.16606,1.16599,1.16606,39800001.0
2006-01-09 02:45:00,1.16603,1.16603,1.16594,1.166,101800001.0
2006-01-09 02:46:00,1.16597,1.166,1.16597,1.166,60800000.0
2006-01-09 02:47:00,1.16604,1.16604,1.16599,1.16599,20000000.0
2006-01-09 02:48:00,1.16602,1.16605,1.16595,1.166,68400000.0
2006-01-09 02:49:00,1.1659,1.1659,1.16575,1.16575,37800001.0
2006-01-09 02:50:00,1.16555,1.16558,1.16555,1.16558,26300000.0
2006-01-09 02:51:00,1.16549,1.16564,1.16549,1.16554,41600000.0
2006-01-09 02:52:00,1.16564,1.16564,1.16561,1.16561,21500001.0
2006-01-09 02:53:00,1.1656,1.16575,1.1656,1.16573,91000001.0
2006-01-09 02:54:00,1.16573,1.16577,1.16573,1.16577,6400000.0
2006-01-09 02:55:00,1.16585,1.16585,1.16578,1.16578,41400002.0
2006-01-09 02:56:00,1.16581,1.16581,1.16574,1.16574,35800000.0
2006-01-09 02:57:00,1.1657,1.1657,1.16565,1.16565,4600000.0
2006-01-09 02:58:00,1.16563,1.16563,1.16543,1.16544,55900000.0
2006-01-09 02:59:00,1.16549,1.16549,1.16524,1.16533,129200003.0
2006-01-09 03:00:00,1.16533,1.16533,1.16513,1.16523,28900001.0
2006-01-09 03:01:00,1.16508,1.16508,1.16496,1.165,153200000.0
2006-01-09 03:02:00,1.16502,1.16505,1.1649,1.16505,166899997.0
2006-01-09 03:03:00,1.16502,1.16502,1.1649,1.165,108700000.0
2006-01-09 03:04:00,1.16511,1.16523,1.16511,1.16512,102200001.0
2006-01-09 03:05:00,1.16515,1.16525,1.16515,1.16515,28600000.0
2006-01-09 03:06:00,1.16519,1.16534,1.16519,1.16534,21500000.0
2006-01-09 03:07:00,1.16538,1.16559,1.16536,1.16559,142800000.0
2006-01-09 03:08:00,1.1656,1.1656,1.16555,1.16555,33600000.0
2006-01-09 03:09:00,1.16559,1.16561,1.16535,1.16535,87900003.0
2006-01-09 03:10:00,1.16527,1.16527,1.16527,1.16527,26500000.0
2006-01-09 03:11:00,1.16538,1.16538,1.16532,1.16532,53699999.0
2006-01-09 03:12:00,1.1654,1.16545,1.1654,1.16542,4600000.0
2006-01-09 03:13:00,1.16547,1.16547,1.16532,1.16535,43800000.0
2006-01-09 03:14:00,1.1654,1.16545,1.16535,1.16535,68600000.0
2006-01-09 03:15:00,1.16529,1.16529,1.16511,1.16511,50499999.0
2006-01-09 03:16:00,1.16506,1.16512,1.16506,1.16512,7200000.0
2006-01-09 03:17:00,1.16502,1.16505,1.16495,1.16495,52699999.0
2006-01-09 03:18:00,1.16493,1.16509,1.16492,1.16509,63800000.0
2006-01-09 03:19:00,1.16503,1.16505,1.16503,1.16503,46100001.0
2006-01-09 03:20:00,1.16501,1.16501,1.16494,1.16494,38700000.0
2006-01-09 03:21:00,1.16493,1.16495,1.16485,1.16495,156500000.0
2006-01-09 03:22:00,1.16493,1.16496,1.16487,1.16492,36700001.0
2006-01-09 03:23:00,1.16484,1.165,1.16475,1.16475,147399998.0
2006-01-09 03:24:00,1.16467,1.1647,1.16467,1.1647,3200000.0
2006-01-09 03:25:00,1.1647,1.16475,1.16465,1.16473,68200002.0
2006-01-09 03:26:00,1.16471,1.16471,1.1646,1.16468,87199999.0
2006-01-09 03:27:00,1.16464,1.16464,1.16464,1.16464,21000000.0
2006-01-09 03:28:00,1.1646,1.1646,1.1646,1.1646,19900000.0
2006-01-09 03:29:00,1.1646,1.1646,1.1645,1.16453,105500004.0
2006-01-09 03:30:00,1.1646,1.16468,1.16455,1.16455,109299999.0
2006-01-09 03:31:00,1.16454,1.16454,1.16445,1.16453,78000001.0
2006-01-09 03:32:00,1.1645,1.1645,1.1645,1.1645,49999998.0
2006-01-09 03:33:00,1.1644,1.16453,1.1644,1.16453,9600000.0
2006-01-09 03:34:00,1.16448,1.16455,1.16448,1.16455,27800000.0
2006-01-09 03:35:00,1.16445,1.1645,1.16445,1.1645,40700001.0
2006-01-09 03:36:00,1.16443,1.16455,1.16443,1.16455,54399998.0
2006-01-09 03:37:00,1.1645,1.1645,1.1645,1.1645,42400002.0
2006-01-09 03:38:00,1.16459,1.16549,1.16459,1.16537,130100000.0
2006-01-09 03:39:00,1.1653,1.1653,1.16467,1.16467,106699999.0
2006-01-09 03:40:00,1.16461,1.16505,1.16461,1.16505,122800001.0
2006-01-09 03:41:00,1.1651,1.16515,1.16505,1.16515,36500000.0
2006-01-09 03:42:00,1.16505,1.1651,1.16505,1.1651,22499999.0
2006-01-09 03:43:00,1.16515,1.16515,1.16502,1.16502,69900001.0
2006-01-09 03:44:00,1.16513,1.16516,1.16504,1.16504,90500000.0
2006-01-09 03:45:00,1.1651,1.16522,1.16507,1.16507,119399998.0
2006-01-09 03:46:00,1.1651,1.16513,1.1651,1.16513,14200000.0
2006-01-09 03:47:00,1.16513,1.16513,1.16505,1.1651,221299997.0
2006-01-09 03:48:00,1.16505,1.16512,1.16505,1.16505,176499998.0
2006-01-09 03:49:00,1.1651,1.16513,1.16505,1.16505,54600002.0
2006-01-09 03:50:00,1.16505,1.16515,1.16505,1.16515,28900000.0
2006-01-09 03:51:00,1.1651,1.1651,1.1651,1.1651,21500000.0
2006-01-09 03:52:00,1.16505,1.16505,1.16505,1.16505,11600000.0
2006-01-09 03:53:00,1.16517,1.16532,1.16513,1.16532,114799997.0
2006-01-09 03:54:00,1.1653,1.1653,1.16525,1.1653,78000002.0
2006-01-09 03:55:00,1.16526,1.16526,1.16524,1.16524,34300000.0
2006-01-09 03:56:00,1.1651,1.1652,1.16508,1.16508,59600001.0
2006-01-09 03:57:00,1.1651,1.1651,1.1651,1.1651,21700001.0
2006-01-09 03:58:00,1.16499,1.16509,1.16499,1.16509,42899999.0
2006-01-09 03:59:00,1.16494,1.16494,1.16484,1.1649,58799998.0
2006-01-09 04:00:00,1.16482,1.16493,1.16482,1.16493,66800002.0
2006-01-09 04:01:00,1.16495,1.16495,1.16482,1.16482,94000000.0
2006-01-09 04:02:00,1.16495,1.16495,1.16495,1.16495,54300002.0
2006-01-09 04:03:00,1.16488,1.16492,1.16488,1.16492,9600000.0
2006-01-09 04:04:00,1.16505,1.16505,1.16495,1.16495,39200001.0
2006-01-09 04:05:00,1.16496,1.16509,1.16496,1.16499,94600002.0
2006-01-09 04:06:00,1.16507,1.16517,1.16503,1.16507,72699999.0
2006-01-09 04:07:00,1.1651,1.16515,1.16505,1.16515,89400003.0
2006-01-09 04:08:00,1.16512,1.16523,1.16512,1.16523,10200000.0
2006-01-09 04:09:00,1.16532,1.16535,1.1653,1.16533,31900000.0
2006-01-09 04:10:00,1.1653,1.1653,1.1652,1.1653,140300001.0
2006-01-09 04:11:00,1.16525,1.1653,1.16525,1.1653,4800000.0
2006-01-09 04:12:00,1.16532,1.16535,1.16525,1.1653,215400004.0
2006-01-09 04:13:00,1.16535,1.16535,1.1653,1.1653,22900001.0
2006-01-09 04:14:00,1.1653,1.16535,1.16525,1.16525,118799999.0
2006-01-09 04:15:00,1.16525,1.16525,1.16525,1.16525,2400000.0
2006-01-09 04:16:00,1.16531,1.16542,1.16529,1.16529,37099999.0
2006-01-09 04:17:00,1.16516,1.16527,1.1651,1.16522,129400002.0
2006-01-09 04:18:00,1.16519,1.16519,1.16513,1.16513,30300000.0
2006-01-09 04:19:00,1.16495,1.16505,1.1648,1.1648,75399998.0
2006-01-09 04:20:00,1.16509,1.16509,1.16506,1.16506,27099999.0
2006-01-09 04:21:00,1.16501,1.16501,1.1649,1.16491,112200001.0
2006-01-09 04:22:00,1.16485,1.16495,1.16482,1.16492,104100000.0
2006-01-09 04:23:00,1.16494,1.165,1.16489,1.16489,51200001.0
2006-01-09 04:24:00,1.16487,1.16496,1.16486,1.16486,61100000.0
2006-01-09 04:25:00,1.16487,1.16488,1.16483,1.16488,96300001.0
2006-01-09 04:26:00,1.16485,1.16485,1.16485,1.16485,43200000.0
2006-01-09 04:27:00,1.16494,1.16504,1.16494,1.16504,26400000.0
2006-01-09 04:28:00,1.1649,1.1649,1.1649,1.1649,600000.0
2006-01-09 04:29:00,1.165,1.16502,1.1649,1.16495,84499999.0
2006-01-09 04:30:00,1.16502,1.16502,1.16487,1.16487,46699999.0
2006-01-09 04:31:00,1.16495,1.16495,1.16485,1.1649,52799999.0
2006-01-09 04:32:00,1.16482,1.16493,1.16482,1.1649,76600000.0
2006-01-09 04:33:00,1.16485,1.1649,1.1648,1.16485,76400002.0
2006-01-09 04:34:00,1.1649,1.16495,1.16485,1.1649,145200001.0
2006-01-09 04:35:00,1.16492,1.16492,1.1649,1.1649,41000000.0
2006-01-09 04:36:00,1.16487,1.16495,1.16487,1.16495,146600000.0
2006-01-09 04:37:00,1.1649,1.16492,1.1649,1.16492,52799999.0
2006-01-09 04:38:00,1.1649,1.16495,1.16487,1.1649,180699999.0
2006-01-09 04:39:00,1.16488,1.1649,1.16488,1.1649,39799999.0
2006-01-09 04:40:00,1.16488,1.1649,1.16485,1.16485,49500000.0
2006-01-09 04:41:00,1.1649,1.1649,1.16485,1.16485,54900001.0
2006-01-09 04:42:00,1.16494,1.16505,1.16494,1.16496,80700002.0
2006-01-09 04:43:00,1.16498,1.16505,1.1649,1.165,35000000.0
2006-01-09 04:44:00,1.16496,1.16496,1.16494,1.16494,30400000.0
2006-01-09 04:45:00,1.16485,1.16485,1.16485,1.16485,19900000.0
2006-01-09 04:46:00,1.1649,1.16492,1.16485,1.1649,106300000.0
2006-01-09 04:47:00,1.16485,1.16495,1.16485,1.16487,104600001.0
2006-01-09 04:48:00,1.1649,1.1649,1.16485,1.16485,35500001.0
2006-01-09 04:49:00,1.1649,1.1649,1.16482,1.16485,100600000.0
2006-01-09 04:50:00,1.16485,1.16495,1.16485,1.16485,39900000.0
2006-01-09 04:51:00,1.16495,1.16495,1.16485,1.1649,61300000.0
2006-01-09 04:52:00,1.1649,1.1649,1.1648,1.16487,57800000.0
2006-01-09 04:53:00,1.16487,1.16495,1.16485,1.1649,39100000.0
2006-01-09 04:54:00,1.1649,1.16492,1.16485,1.1649,103100000.0
2006-01-09 04:55:00,1.16485,1.16495,1.16485,1.16492,78200002.0
2006-01-09 04:56:00,1.16485,1.16495,1.16482,1.16495,70900000.0
2006-01-09 04:57:00,1.16495,1.16495,1.16485,1.1649,64200000.0
2006-01-09 04:58:00,1.1649,1.1649,1.1649,1.1649,51300000.0
2006-01-09 04:59:00,1.16487,1.1649,1.16482,1.16487,88199999.0
2006-01-09 05:00:00,1.1649,1.1649,1.1648,1.1648,8000000.0
2006-01-09 05:01:00,1.1649,1.1649,1.16485,1.1649,92600003.0
2006-01-09 05:02:00,1.1649,1.16498,1.16482,1.1649,129400000.0
2006-01-09 05:03:00,1.16489,1.16489,1.16488,1.16488,12800000.0
2006-01-09 05:04:00,1.16476,1.16491,1.16476,1.16488,26300000.0
2006-01-09 05:05:00,1.1649,1.1649,1.1649,1.1649,20700001.0
2006-01-09 05:06:00,1.1649,1.1649,1.1649,1.1649,800000.0
2006-01-09 05:07:00,1.16495,1.16495,1.16473,1.1648,134700000.0
2006-01-09 05:08:00,1.16488,1.16488,1.16487,1.16488,41400000.0
2006-01-09 05:09:00,1.16492,1.16499,1.16485,1.16485,102200002.0
2006-01-09 05:10:00,1.16485,1.1649,1.16482,1.16488,76000000.0
2006-01-09 05:11:00,1.16492,1.16492,1.16485,1.16485,19100000.0
2006-01-09 05:12:00,1.16495,1.16495,1.1649,1.1649,28700000.0
2006-01-09 05:13:00,1.16482,1.16492,1.16482,1.16488,101100003.0
2006-01-09 05:14:00,1.16492,1.16492,1.16485,1.1649,42000002.0
2006-01-09 05:15:00,1.16493,1.16509,1.16493,1.16502,103500000.0
2006-01-09 05:16:00,1.16518,1.16526,1.16512,1.16515,114200000.0
2006-01-09 05:17:00,1.1652,1.16522,1.16515,1.16515,35200000.0
2006-01-09 05:18:00,1.16521,1.1653,1.16521,1.16527,64299999.0
2006-01-09 05:19:00,1.1653,1.1653,1.16522,1.16522,24900000.0
2006-01-09 05:20:00,1.16541,1.16542,1.16533,1.16539,61799998.0
2006-01-09 05:21:00,1.16544,1.16546,1.16544,1.16546,4800000.0
2006-01-09 05:22:00,1.16547,1.16547,1.16539,1.16543,41100000.0
2006-01-09 05:23:00,1.16538,1.16545,1.16535,1.16538,42100000.0
2006-01-09 05:24:00,1.16545,1.16545,1.16545,1.16545,35400002.0
2006-01-09 05:25:00,1.1654,1.1654,1.1654,1.1654,500000.0
2006-01-09 05:26:00,1.16539,1.16542,1.16528,1.16528,24000000.0
2006-01-09 05:27:00,1.16525,1.1653,1.16525,1.1653,11100000.0
2006-01-09 05:28:00,1.16523,1.16523,1.16497,1.16517,87200000.0
2006-01-09 05:29:00,1.1651,1.1651,1.16505,1.16507,141600003.0
2006-01-09 05:30:00,1.16502,1.1651,1.16502,1.16505,78699999.0
2006-01-09 05:31:00,1.1651,1.16515,1.16502,1.1651,47800000.0
2006-01-09 05:32:00,1.16517,1.16521,1.16502,1.16503,115099998.0
2006-01-09 05:33:00,1.165,1.165,1.165,1.165,38499999.0
2006-01-09 05:34:00,1.16495,1.165,1.16493,1.16493,26600001.0
2006-01-09 05:35:00,1.165,1.165,1.16498,1.16498,37000001.0
2006-01-09 05:36:00,1.165,1.16505,1.165,1.16505,49599998.0
2006-01-09 05:37:00,1.16495,1.165,1.16495,1.165,73400002.0
2006-01-09 05:38:00,1.165,1.16505,1.1649,1.1649,32900000.0
2006-01-09 05:39:00,1.165,1.16505,1.16495,1.16505,124499999.0
2006-01-09 05:40:00,1.16498,1.16505,1.16495,1.165,69399998.0
2006-01-09 05:41:00,1.16503,1.16505,1.165,1.16505,29600000.0
2006-01-09 05:42:00,1.16505,1.16505,1.165,1.165,61999999.0
2006-01-09 05:43:00,1.16492,1.16508,1.16492,1.16508,8000000.0
2006-01-09 05:44:00,1.16495,1.16505,1.16495,1.16498,77000000.0
2006-01-09 05:45:00,1.1649,1.1651,1.1649,1.16504,56000000.0
2006-01-09 05:46:00,1.1651,1.16515,1.1651,1.16515,55100001.0
2006-01-09 05:47:00,1.16509,1.16509,1.16497,1.16508,73900001.0
2006-01-09 05:48:00,1.16505,1.1651,1.16505,1.1651,15300000.0
2006-01-09 05:49:00,1.16509,1.16509,1.16499,1.16503,105400000.0
2006-01-09 05:50:00,1.16505,1.16513,1.16505,1.1651,87500000.0
2006-01-09 05:51:00,1.165,1.16515,1.165,1.16505,134200002.0
2006-01-09 05:52:00,1.16512,1.16512,1.16491,1.16492,208399998.0
2006-01-09 05:53:00,1.16498,1.16512,1.16491,1.16512,83900001.0
2006-01-09 05:54:00,1.16515,1.16515,1.1651,1.1651,50300001.0
2006-01-09 05:55:00,1.1651,1.16512,1.16505,1.16512,72900000.0
2006-01-09 05:56:00,1.16505,1.16505,1.16503,1.16503,40700001.0
2006-01-09 05:57:00,1.16496,1.16516,1.16496,1.16516,64900000.0
2006-01-09 05:58:00,1.16518,1.1652,1.16505,1.16505,145499999.0
2006-01-09 05:59:00,1.16505,1.16505,1.16505,1.16505,26300000.0
2006-01-09 06:00:00,1.16506,1.16506,1.16499,1.165,41400000.0
2006-01-09 06:01:00,1.165,1.16505,1.1649,1.165,94499997.0
2006-01-09 06:02:00,1.16495,1.16505,1.1649,1.16495,89900000.0
2006-01-09 06:03:00,1.16495,1.16507,1.16495,1.16507,111000002.0
2006-01-09 06:04:00,1.16511,1.16524,1.16511,1.16523,28100000.0
2006-01-09 06:05:00,1.16535,1.16535,1.16522,1.16525,79600003.0
2006-01-09 06:06:00,1.1653,1.1653,1.16525,1.16525,94300002.0
2006-01-09 06:07:00,1.16535,1.16535,1.16525,1.16535,106100001.0
2006-01-09 06:08:00,1.16529,1.1653,1.1652,1.16524,133800000.0
2006-01-09 06:09:00,1.1652,1.1652,1.16508,1.16508,44300000.0
2006-01-09 06:10:00,1.16511,1.16523,1.16495,1.16512,155700000.0
2006-01-09 06:11:00,1.16505,1.16515,1.16505,1.16508,76199998.0
2006-01-09 06:12:00,1.165,1.165,1.16467,1.16467,71999999.0
2006-01-09 06:13:00,1.16465,1.1647,1.16465,1.1647,17700000.0
2006-01-09 06:14:00,1.16477,1.1649,1.16477,1.16483,71100000.0
2006-01-09 06:15:00,1.1648,1.16485,1.16473,1.16485,38100000.0
2006-01-09 06:16:00,1.1648,1.16485,1.16475,1.16483,72699999.0
2006-01-09 06:17:00,1.1648,1.16485,1.16475,1.1648,112400002.0
2006-01-09 06:18:00,1.16484,1.16499,1.16483,1.16483,68200000.0
2006-01-09 06:19:00,1.16485,1.16485,1.16477,1.1648,77999999.0
2006-01-09 06:20:00,1.16475,1.16476,1.16472,1.16472,77800001.0
2006-01-09 06:21:00,1.16465,1.1647,1.1646,1.1647,83700001.0
2006-01-09 06:22:00,1.16473,1.16473,1.16467,1.16473,96300001.0
2006-01-09 06:23:00,1.16462,1.16462,1.16443,1.16444,24900000.0
2006-01-09 06:24:00,1.1644,1.16443,1.16435,1.1644,89400000.0
2006-01-09 06:25:00,1.16435,1.16435,1.1642,1.1642,47800000.0
2006-01-09 06:26:00,1.16438,1.16448,1.16435,1.16435,18300000.0
2006-01-09 06:27:00,1.16443,1.16449,1.16437,1.16437,58900001.0
2006-01-09 06:28:00,1.16435,1.16445,1.1643,1.1643,18100000.0
2006-01-09 06:29:00,1.16434,1.16438,1.16421,1.16429,115399999.0
2006-01-09 06:30:00,1.16432,1.16432,1.16432,1.16432,10300000.0
2006-01-09 06:31:00,1.1643,1.16435,1.16425,1.16425,106600002.0
2006-01-09 06:32:00,1.16423,1.16423,1.16417,1.16417,4900000.0
2006-01-09 06:33:00,1.16413,1.16419,1.16397,1.16403,72300001.0
2006-01-09 06:34:00,1.16395,1.16395,1.16383,1.16383,43800001.0
2006-01-09 06:35:00,1.16377,1.16398,1.16377,1.16384,144400001.0
2006-01-09 06:36:00,1.16383,1.16383,1.16383,1.16383,800000.0
2006-01-09 06:37:00,1.1639,1.16392,1.16385,1.1639,101600001.0
2006-01-09 06:38:00,1.16398,1.16398,1.1639,1.1639,16100000.0
2006-01-09 06:39:00,1.16387,1.1639,1.16385,1.1639,59900001.0
2006-01-09 06:40:00,1.16395,1.16395,1.16385,1.16393,81500000.0
2006-01-09 06:41:00,1.1639,1.16392,1.16383,1.1639,122700001.0
2006-01-09 06:42:00,1.1639,1.16395,1.16383,1.1639,104200001.0
2006-01-09 06:43:00,1.16385,1.1639,1.16385,1.1639,15000000.0
2006-01-09 06:44:00,1.16382,1.16392,1.16382,1.16385,42300000.0
2006-01-09 06:45:00,1.1639,1.16395,1.16385,1.16385,6900000.0
2006-01-09 06:46:00,1.16395,1.16395,1.16385,1.16385,23900000.0
2006-01-09 06:47:00,1.16385,1.16395,1.16385,1.1639,100000002.0
2006-01-09 06:48:00,1.1639,1.16393,1.16385,1.16393,68800002.0
2006-01-09 06:49:00,1.16385,1.16385,1.16385,1.16385,3200000.0
2006-01-09 06:50:00,1.1639,1.16392,1.16385,1.1639,29500000.0
2006-01-09 06:51:00,1.16387,1.1639,1.1636,1.1639,40000000.0
2006-01-09 06:52:00,1.16388,1.16388,1.16372,1.16375,70500000.0
2006-01-09 06:53:00,1.16378,1.16378,1.16378,1.16378,4000000.0
2006-01-09 06:54:00,1.1638,1.1638,1.1638,1.1638,14700000.0
2006-01-09 06:55:00,1.16389,1.16399,1.16389,1.16391,128100002.0
2006-01-09 06:56:00,1.1639,1.16395,1.1639,1.1639,70799998.0
2006-01-09 06:57:00,1.1639,1.1639,1.16385,1.16385,17700000.0
2006-01-09 06:58:00,1.16393,1.16397,1.16393,1.16397,36799999.0
2006-01-09 06:59:00,1.1639,1.16401,1.1639,1.16391,150200002.0
2006-01-09 07:00:00,1.16385,1.1639,1.16385,1.16385,55300000.0
2006-01-09 07:01:00,1.16395,1.16395,1.16385,1.16385,127300000.0
2006-01-09 07:02:00,1.1639,1.1639,1.16382,1.16382,4800000.0
2006-01-09 07:03:00,1.16395,1.16395,1.16385,1.1639,146600000.0
2006-01-09 07:04:00,1.16384,1.16388,1.16378,1.16383,72099999.0
2006-01-09 07:05:00,1.1638,1.16392,1.1638,1.16392,50300000.0
2006-01-09 07:06:00,1.16402,1.16402,1.16388,1.16391,85100001.0
2006-01-09 07:07:00,1.16393,1.164,1.16393,1.16393,21500000.0
2006-01-09 07:08:00,1.16388,1.16388,1.16382,1.16382,17600000.0
2006-01-09 07:09:00,1.16375,1.16385,1.16375,1.16375,171200005.0
2006-01-09 07:10:00,1.1638,1.16383,1.1638,1.16383,4000000.0
2006-01-09 07:11:00,1.1638,1.1638,1.1638,1.1638,800000.0
2006-01-09 07:12:00,1.16379,1.16399,1.16379,1.16389,84700002.0
2006-01-09 07:13:00,1.1639,1.16395,1.16382,1.1639,94300000.0
2006-01-09 07:14:00,1.16385,1.1639,1.16385,1.16387,110200002.0
2006-01-09 07:15:00,1.16387,1.16392,1.16387,1.1639,78100000.0
2006-01-09 07:16:00,1.1639,1.16395,1.1638,1.16385,183899998.0
2006-01-09 07:17:00,1.16384,1.16384,1.16383,1.16383,1700000.0
2006-01-09 07:18:00,1.16375,1.1638,1.16375,1.1638,86999999.0
2006-01-09 07:19:00,1.16379,1.16386,1.16379,1.16386,22200000.0
2006-01-09 07:20:00,1.16385,1.1639,1.16385,1.1639,2600000.0
2006-01-09 07:21:00,1.16387,1.16395,1.16385,1.1639,75200000.0
2006-01-09 07:22:00,1.16385,1.1639,1.16385,1.1639,90399997.0
2006-01-09 07:23:00,1.1639,1.1639,1.1639,1.1639,27900000.0
2006-01-09 07:24:00,1.16383,1.16383,1.16366,1.16366,49200000.0
2006-01-09 07:25:00,1.16367,1.16371,1.16356,1.16371,118700003.0
2006-01-09 07:26:00,1.16374,1.16374,1.16353,1.16353,3900000.0
2006-01-09 07:27:00,1.1635,1.1635,1.16348,1.16348,10400000.0
2006-01-09 07:28:00,1.16349,1.16375,1.16349,1.16375,170600000.0
2006-01-09 07:29:00,1.16368,1.16374,1.16368,1.16374,3600000.0
2006-01-09 07:30:00,1.16368,1.16372,1.16368,1.16372,35200000.0
2006-01-09 07:31:00,1.16382,1.16388,1.16377,1.16388,93900001.0
2006-01-09 07:32:00,1.16395,1.16395,1.1639,1.1639,31099999.0
2006-01-09 07:33:00,1.1639,1.16392,1.16385,1.1639,101300002.0
2006-01-09 07:34:00,1.16385,1.1639,1.16385,1.1639,100099999.0
2006-01-09 07:35:00,1.16385,1.16395,1.16385,1.1639,40099999.0
2006-01-09 07:36:00,1.16385,1.16395,1.16382,1.16387,113199999.0
2006-01-09 07:37:00,1.1639,1.1639,1.1639,1.1639,800000.0
2006-01-09 07:38:00,1.16395,1.16395,1.16385,1.1639,15700000.0
2006-01-09 07:39:00,1.16385,1.1639,1.16385,1.16387,94199999.0
2006-01-09 07:40:00,1.16385,1.1639,1.16385,1.16388,45900000.0
2006-01-09 07:41:00,1.16385,1.16385,1.16385,1.16385,6400000.0
2006-01-09 07:42:00,1.16387,1.16395,1.16385,1.16395,134999999.0
2006-01-09 07:43:00,1.16395,1.16395,1.16385,1.16385,33399999.0
2006-01-09 07:44:00,1.16388,1.16397,1.16365,1.16397,70400000.0
2006-01-09 07:45:00,1.16392,1.16407,1.16392,1.16405,67000000.0
2006-01-09 07:46:00,1.16404,1.16413,1.16404,1.16413,41199999.0
2006-01-09 07:47:00,1.164,1.164,1.16395,1.16395,20800000.0
2006-01-09 07:48:00,1.1638,1.16385,1.1638,1.1638,91900000.0
2006-01-09 07:49:00,1.1638,1.16385,1.16375,1.1638,138199998.0
2006-01-09 07:50:00,1.16387,1.1639,1.16384,1.16384,61900001.0
2006-01-09 07:51:00,1.16392,1.16399,1.1639,1.16394,125300000.0
2006-01-09 07:52:00,1.164,1.164,1.16395,1.16395,14300000.0
2006-01-09 07:53:00,1.164,1.164,1.164,1.164,12700000.0
2006-01-09 07:54:00,1.164,1.16405,1.16395,1.16395,123100001.0
2006-01-09 07:55:00,1.164,1.16405,1.16392,1.16405,96100001.0
2006-01-09 07:56:00,1.16407,1.16407,1.16407,1.16407,3200000.0
2006-01-09 07:57:00,1.164,1.164,1.16398,1.16398,62500000.0
2006-01-09 07:58:00,1.164,1.164,1.16392,1.164,72000001.0
2006-01-09 07:59:00,1.16395,1.16403,1.16395,1.164,44399999.0
2006-01-09 08:00:00,1.16395,1.16405,1.16395,1.16405,122400001.0
2006-01-09 08:01:00,1.16395,1.16405,1.16395,1.16405,23100000.0
2006-01-09 08:02:00,1.16397,1.1641,1.16394,1.16394,50600000.0
2006-01-09 08:03:00,1.16387,1.16395,1.16385,1.16395,67000001.0
2006-01-09 08:04:00,1.16387,1.16395,1.16385,1.16395,58500000.0
2006-01-09 08:05:00,1.1639,1.16392,1.16385,1.1639,81000000.0
2006-01-09 08:06:00,1.16397,1.16403,1.16394,1.16403,41900001.0
2006-01-09 08:07:00,1.164,1.16402,1.16395,1.164,104899998.0
2006-01-09 08:08:00,1.16403,1.16403,1.164,1.164,16800000.0
2006-01-09 08:09:00,1.16405,1.16405,1.16392,1.16392,174099999.0
2006-01-09 08:10:00,1.16403,1.16423,1.16398,1.16423,90500000.0
2006-01-09 08:11:00,1.16421,1.16421,1.16408,1.16417,79500002.0
2006-01-09 08:12:00,1.16407,1.16419,1.16405,1.16408,37400000.0
2006-01-09 08:13:00,1.16417,1.16426,1.16402,1.16402,78900000.0
2006-01-09 08:14:00,1.16398,1.16418,1.16398,1.16416,45400001.0
2006-01-09 08:15:00,1.16422,1.16423,1.16407,1.16407,159700003.0
2006-01-09 08:16:00,1.16406,1.16406,1.16399,1.16399,36700000.0
2006-01-09 08:17:00,1.16403,1.16406,1.16403,1.16406,57200000.0
2006-01-09 08:18:00,1.16404,1.16411,1.16404,1.16408,102100002.0
2006-01-09 08:19:00,1.16396,1.16396,1.16373,1.16392,86100002.0
2006-01-09 08:20:00,1.16393,1.16408,1.16393,1.16408,113899997.0
2006-01-09 08:21:00,1.16415,1.16415,1.16405,1.1641,82100002.0
2006-01-09 08:22:00,1.1641,1.16412,1.16408,1.1641,11000000.0
2006-01-09 08:23:00,1.1641,1.16415,1.16405,1.1641,117900002.0
2006-01-09 08:24:00,1.16419,1.16427,1.16417,1.16427,93100000.0
2006-01-09 08:25:00,1.1643,1.1643,1.16423,1.1643,51499999.0
2006-01-09 08:26:00,1.16435,1.16435,1.16435,1.16435,600000.0
2006-01-09 08:27:00,1.16414,1.16423,1.16405,1.1642,85899996.0
2006-01-09 08:28:00,1.1642,1.1642,1.1642,1.1642,6400000.0
2006-01-09 08:29:00,1.16416,1.16416,1.16401,1.16401,9600000.0
2006-01-09 08:30:00,1.16403,1.16412,1.16403,1.1641,29600001.0
2006-01-09 08:31:00,1.16412,1.16412,1.16405,1.1641,98899998.0
2006-01-09 08:32:00,1.16415,1.16415,1.16403,1.1641,225900004.0
2006-01-09 08:33:00,1.16405,1.16415,1.16405,1.16415,113190001.0
2006-01-09 08:34:00,1.1641,1.16415,1.16405,1.16415,11200000.0
2006-01-09 08:35:00,1.16415,1.16415,1.16396,1.16403,194000005.0
2006-01-09 08:36:00,1.16403,1.16403,1.16395,1.16395,33400000.0
2006-01-09 08:37:00,1.16403,1.16407,1.16403,1.16407,48600000.0
2006-01-09 08:38:00,1.16408,1.16408,1.16395,1.16397,132999999.0
2006-01-09 08:39:00,1.16395,1.16405,1.16395,1.164,119700002.0
2006-01-09 08:40:00,1.164,1.16407,1.164,1.16407,23100000.0
2006-01-09 08:41:00,1.16415,1.16431,1.16412,1.16412,112700000.0
2006-01-09 08:42:00,1.16418,1.16436,1.16418,1.16436,40600000.0
2006-01-09 08:43:00,1.16453,1.16498,1.16453,1.16498,65700001.0
2006-01-09 08:44:00,1.16493,1.16493,1.16462,1.16493,77100000.0
2006-01-09 08:45:00,1.16512,1.16517,1.16483,1.16483,70900000.0
2006-01-09 08:46:00,1.16485,1.16513,1.16485,1.16491,107999999.0
2006-01-09 08:47:00,1.16492,1.16492,1.16474,1.16475,55900000.0
2006-01-09 08:48:00,1.16461,1.16466,1.16457,1.16457,86700000.0
2006-01-09 08:49:00,1.1646,1.16465,1.1646,1.16465,48499998.0
2006-01-09 08:50:00,1.16455,1.16465,1.16455,1.16465,109400000.0
2006-01-09 08:51:00,1.16461,1.16465,1.1645,1.16465,87800001.0
2006-01-09 08:52:00,1.1647,1.16472,1.1647,1.16472,141299998.0
2006-01-09 08:53:00,1.16468,1.1648,1.16465,1.16476,78900000.0
2006-01-09 08:54:00,1.16473,1.16478,1.16468,1.1647,67800002.0
2006-01-09 08:55:00,1.1646,1.16465,1.16453,1.16465,145599998.0
2006-01-09 08:56:00,1.1646,1.16465,1.1646,1.16465,91500000.0
2006-01-09 08:57:00,1.1646,1.16465,1.16453,1.16453,56900000.0
2006-01-09 08:58:00,1.1646,1.16467,1.16453,1.1646,93999999.0
2006-01-09 08:59:00,1.16476,1.16514,1.16476,1.1651,146500002.0
2006-01-09 09:00:00,1.16508,1.16508,1.16497,1.16497,112699998.0
2006-01-09 09:01:00,1.1651,1.1652,1.1651,1.1652,15100000.0
2006-01-09 09:02:00,1.16541,1.16547,1.16526,1.16526,52500002.0
2006-01-09 09:03:00,1.16538,1.16559,1.16538,1.16553,49900000.0
2006-01-09 09:04:00,1.16545,1.16547,1.1654,1.16547,44800000.0
2006-01-09 09:05:00,1.16557,1.16576,1.16554,1.16559,70199998.0
2006-01-09 09:06:00,1.16551,1.1657,1.16551,1.16559,77499999.0
2006-01-09 09:07:00,1.16553,1.16561,1.16553,1.16553,25899999.0
2006-01-09 09:08:00,1.16551,1.16561,1.16551,1.16557,154500001.0
2006-01-09 09:09:00,1.16545,1.16555,1.16545,1.16555,24700000.0
2006-01-09 09:10:00,1.1655,1.1655,1.16547,1.16547,28000000.0
2006-01-09 09:11:00,1.16543,1.16543,1.16493,1.16493,122399999.0
2006-01-09 09:12:00,1.16502,1.16505,1.16502,1.16505,1600000.0
2006-01-09 09:13:00,1.16491,1.16491,1.16468,1.16468,94900000.0
2006-01-09 09:14:00,1.16482,1.16483,1.16482,1.16483,8800000.0
2006-01-09 09:15:00,1.165,1.16522,1.165,1.16517,90500000.0
2006-01-09 09:16:00,1.16523,1.16527,1.16522,1.16522,41200000.0
2006-01-09 09:17:00,1.16515,1.16532,1.16511,1.16523,85700002.0
2006-01-09 09:18:00,1.16522,1.16525,1.16522,1.16525,40099998.0
2006-01-09 09:19:00,1.1653,1.16566,1.1653,1.1656,79000000.0
2006-01-09 09:20:00,1.1657,1.1657,1.1656,1.1657,138900004.0
2006-01-09 09:21:00,1.16565,1.16565,1.16565,1.16565,7200000.0
2006-01-09 09:22:00,1.16572,1.16575,1.16567,1.16569,34400000.0
2006-01-09 09:23:00,1.16566,1.16579,1.16566,1.16579,8800000.0
2006-01-09 09:24:00,1.16592,1.16592,1.16575,1.16575,86300000.0
2006-01-09 09:25:00,1.16578,1.16595,1.16576,1.16591,102100001.0
2006-01-09 09:26:00,1.16597,1.16617,1.16597,1.16611,130599997.0
2006-01-09 09:27:00,1.16605,1.16623,1.166,1.16613,117399999.0
2006-01-09 09:28:00,1.16604,1.16604,1.1658,1.1658,7200000.0
2006-01-09 09:29:00,1.1657,1.16582,1.1657,1.16582,36500000.0
2006-01-09 09:30:00,1.1658,1.1658,1.16578,1.16578,16000000.0
2006-01-09 09:31:00,1.1658,1.1658,1.1658,1.1658,8800000.0
2006-01-09 09:32:00,1.16573,1.16579,1.16572,1.16579,103600000.0
2006-01-09 09:33:00,1.16573,1.16573,1.16559,1.16566,81199999.0
2006-01-09 09:34:00,1.16582,1.16582,1.16578,1.16578,8900000.0
2006-01-09 09:35:00,1.16593,1.1661,1.16593,1.1661,89400001.0
2006-01-09 09:36:00,1.16602,1.16618,1.16596,1.16618,55900000.0
2006-01-09 09:37:00,1.16637,1.16649,1.16623,1.16634,100200003.0
2006-01-09 09:38:00,1.16645,1.16647,1.16631,1.16647,45600000.0
2006-01-09 09:39:00,1.16654,1.16674,1.16652,1.16674,14600000.0
2006-01-09 09:40:00,1.1668,1.16707,1.1668,1.16692,109000001.0
2006-01-09 09:41:00,1.1669,1.16696,1.1669,1.16693,77699999.0
2006-01-09 09:42:00,1.16707,1.16713,1.16701,1.16713,12400000.0
2006-01-09 09:43:00,1.16709,1.16715,1.16704,1.16704,67699998.0
2006-01-09 09:44:00,1.16691,1.16691,1.16675,1.16675,86199999.0
2006-01-09 09:45:00,1.1667,1.1667,1.16665,1.16665,31700000.0
2006-01-09 09:46:00,1.16675,1.1669,1.16674,1.1668,200100000.0
2006-01-09 09:47:00,1.16662,1.16688,1.16662,1.16688,88100001.0
2006-01-09 09:48:00,1.1669,1.1669,1.16688,1.16688,53700000.0
2006-01-09 09:49:00,1.16699,1.16703,1.16699,1.16703,6800000.0
2006-01-09 09:50:00,1.16701,1.16704,1.16701,1.16704,30300001.0
2006-01-09 09:51:00,1.16703,1.16707,1.167,1.16707,30300001.0
2006-01-09 09:52:00,1.16688,1.16692,1.16675,1.16675,86399999.0
2006-01-09 09:53:00,1.16666,1.16666,1.16645,1.16645,73000000.0
2006-01-09 09:54:00,1.16653,1.1667,1.16646,1.16646,81599998.0
2006-01-09 09:55:00,1.16645,1.16657,1.16645,1.16657,99799998.0
2006-01-09 09:56:00,1.16652,1.16659,1.16652,1.16659,48700000.0
2006-01-09 09:57:00,1.16666,1.16675,1.16665,1.16665,73700000.0
2006-01-09 09:58:00,1.16667,1.16667,1.16663,1.16663,21500001.0
2006-01-09 09:59:00,1.16658,1.1666,1.16653,1.16654,43500000.0
2006-01-09 10:00:00,1.16647,1.16654,1.16625,1.16625,145699999.0
2006-01-09 10:01:00,1.16615,1.1662,1.16615,1.1662,90099999.0
2006-01-09 10:02:00,1.1662,1.16625,1.16613,1.16617,147199997.0
2006-01-09 10:03:00,1.16631,1.16645,1.16631,1.16636,61900000.0
2006-01-09 10:04:00,1.16653,1.16672,1.16653,1.16672,103199999.0
2006-01-09 10:05:00,1.16673,1.16673,1.16664,1.16664,35800001.0
2006-01-09 10:06:00,1.1667,1.16675,1.16665,1.16675,100099999.0
2006-01-09 10:07:00,1.16664,1.16686,1.16664,1.16686,107099999.0
2006-01-09 10:08:00,1.16702,1.16728,1.16702,1.16721,57300001.0
2006-01-09 10:09:00,1.16716,1.16725,1.16713,1.16725,106100000.0
2006-01-09 10:10:00,1.16725,1.16736,1.16725,1.16736,75099998.0
2006-01-09 10:11:00,1.16744,1.16748,1.16744,1.16748,16800000.0
2006-01-09 10:12:00,1.16745,1.16758,1.16745,1.16757,77000002.0
2006-01-09 10:13:00,1.1675,1.16762,1.1675,1.16762,40899999.0
2006-01-09 10:14:00,1.16761,1.16768,1.16755,1.16755,119200000.0
2006-01-09 10:15:00,1.16752,1.16752,1.16727,1.16727,110790000.0
2006-01-09 10:16:00,1.16731,1.1677,1.16731,1.16752,123699998.0
2006-01-09 10:17:00,1.16755,1.1676,1.16755,1.16755,149599999.0
2006-01-09 10:18:00,1.16753,1.16753,1.16745,1.16745,122800001.0
2006-01-09 10:19:00,1.1674,1.1674,1.16733,1.16734,87599997.0
2006-01-09 10:20:00,1.1673,1.1673,1.16708,1.16725,88599999.0
2006-01-09 10:21:00,1.16715,1.1673,1.16705,1.16715,72599999.0
2006-01-09 10:22:00,1.16705,1.16719,1.16705,1.16712,75000000.0
2006-01-09 10:23:00,1.16712,1.16716,1.16712,1.16713,4700000.0
2006-01-09 10:24:00,1.16725,1.16725,1.16712,1.1672,106999999.0
2006-01-09 10:25:00,1.1672,1.16725,1.16712,1.1672,124300001.0
2006-01-09 10:26:00,1.1672,1.1672,1.16715,1.16715,13600000.0
2006-01-09 10:27:00,1.16723,1.16723,1.1672,1.1672,8000000.0
2006-01-09 10:28:00,1.16722,1.16723,1.1671,1.16715,110200000.0
2006-01-09 10:29:00,1.16715,1.16725,1.16712,1.16718,163500000.0
2006-01-09 10:30:00,1.16718,1.16722,1.16718,1.16722,94300000.0
2006-01-09 10:31:00,1.16727,1.16727,1.16709,1.16719,99700000.0
2006-01-09 10:32:00,1.16722,1.1673,1.1672,1.16722,112400000.0
2006-01-09 10:33:00,1.16721,1.16728,1.16721,1.16728,87100003.0
2006-01-09 10:34:00,1.16729,1.16744,1.16723,1.16744,32000000.0
2006-01-09 10:35:00,1.16746,1.16774,1.16746,1.16774,100900001.0
2006-01-09 10:36:00,1.16788,1.16793,1.1678,1.1679,137200001.0
2006-01-09 10:37:00,1.16785,1.16802,1.16785,1.16802,133599997.0
2006-01-09 10:38:00,1.1681,1.16816,1.16796,1.16796,152899999.0
2006-01-09 10:39:00,1.168,1.16807,1.168,1.168,121700000.0
2006-01-09 10:40:00,1.16792,1.16806,1.16792,1.16806,32700000.0
2006-01-09 10:41:00,1.16807,1.16817,1.16804,1.16804,111700000.0
2006-01-09 10:42:00,1.16798,1.16798,1.16792,1.16798,37800000.0
2006-01-09 10:43:00,1.16798,1.16813,1.16793,1.16813,78100001.0
2006-01-09 10:44:00,1.16812,1.1682,1.16807,1.16813,100400000.0
2006-01-09 10:45:00,1.16811,1.16811,1.16793,1.16793,208700005.0
2006-01-09 10:46:00,1.16789,1.16801,1.16788,1.16798,101399999.0
2006-01-09 10:47:00,1.16795,1.168,1.16795,1.168,12800000.0
2006-01-09 10:48:00,1.168,1.16803,1.16792,1.168,61700000.0
2006-01-09 10:49:00,1.16804,1.16822,1.16796,1.16822,44500000.0
2006-01-09 10:50:00,1.1682,1.16822,1.16806,1.16822,179199997.0
2006-01-09 10:51:00,1.1682,1.16823,1.16808,1.16823,78499999.0
2006-01-09 10:52:00,1.16818,1.1682,1.16812,1.16812,33600000.0
2006-01-09 10:53:00,1.16817,1.16817,1.16805,1.16805,56500001.0
2006-01-09 10:54:00,1.16815,1.16829,1.16815,1.16827,17600000.0
2006-01-09 10:55:00,1.16826,1.16834,1.16825,1.16825,130100002.0
2006-01-09 10:56:00,1.16823,1.16838,1.16821,1.16827,81000000.0
2006-01-09 10:57:00,1.16823,1.16829,1.16811,1.16811,85300000.0
2006-01-09 10:58:00,1.1682,1.16825,1.16812,1.1682,63800002.0
2006-01-09 10:59:00,1.16825,1.16825,1.16817,1.1682,95500000.0
2006-01-09 11:00:00,1.16813,1.16822,1.16813,1.16818,50000000.0
2006-01-09 11:01:00,1.1682,1.1682,1.16807,1.16817,78700000.0
2006-01-09 11:02:00,1.1682,1.1682,1.16815,1.1682,98999999.0
2006-01-09 11:03:00,1.1682,1.16827,1.16812,1.16827,77500003.0
2006-01-09 11:04:00,1.16825,1.16825,1.16815,1.1682,129799996.0
2006-01-09 11:05:00,1.16826,1.16842,1.16826,1.1684,47300001.0
2006-01-09 11:06:00,1.16841,1.16848,1.1684,1.16848,97300001.0
2006-01-09 11:07:00,1.1685,1.1685,1.16842,1.16842,25500001.0
2006-01-09 11:08:00,1.1685,1.16853,1.16845,1.1685,44200000.0
2006-01-09 11:09:00,1.16842,1.16849,1.16842,1.16848,50400000.0
2006-01-09 11:10:00,1.16845,1.16865,1.16839,1.16861,79900000.0
2006-01-09 11:11:00,1.16855,1.16862,1.1684,1.16862,142700000.0
2006-01-09 11:12:00,1.16862,1.16887,1.16862,1.16879,88599998.0
2006-01-09 11:13:00,1.16892,1.16918,1.16892,1.16911,130100002.0
2006-01-09 11:14:00,1.16902,1.16904,1.16892,1.16892,119900000.0
2006-01-09 11:15:00,1.16894,1.16909,1.16891,1.169,130000000.0
2006-01-09 11:16:00,1.16903,1.16915,1.16901,1.16901,148000002.0
2006-01-09 11:17:00,1.16898,1.16914,1.16898,1.16914,72299999.0
2006-01-09 11:18:00,1.16917,1.16926,1.16917,1.16918,80899999.0
2006-01-09 11:19:00,1.16925,1.1694,1.16925,1.16932,63900000.0
2006-01-09 11:20:00,1.16937,1.16937,1.16907,1.16907,112400003.0
2006-01-09 11:21:00,1.16912,1.16913,1.16865,1.16865,87999997.0
2006-01-09 11:22:00,1.16855,1.16863,1.16839,1.16861,117200001.0
2006-01-09 11:23:00,1.16854,1.16863,1.1685,1.16863,52900002.0
2006-01-09 11:24:00,1.16854,1.16859,1.16853,1.16853,24000000.0
2006-01-09 11:25:00,1.1685,1.16856,1.16839,1.16849,102400000.0
2006-01-09 11:26:00,1.1685,1.16855,1.1685,1.16855,87900001.0
2006-01-09 11:27:00,1.16851,1.16858,1.16845,1.16858,145100000.0
2006-01-09 11:28:00,1.16862,1.16867,1.16861,1.16867,91000001.0
2006-01-09 11:29:00,1.16863,1.16869,1.16856,1.16856,82400000.0
2006-01-09 11:30:00,1.1686,1.16863,1.16855,1.1686,54600000.0
2006-01-09 11:31:00,1.16858,1.16863,1.16855,1.16863,103300001.0
2006-01-09 11:32:00,1.1686,1.16865,1.16853,1.1686,123599999.0
2006-01-09 11:33:00,1.16854,1.16871,1.16853,1.16871,61100000.0
2006-01-09 11:34:00,1.16866,1.16866,1.16848,1.16853,135200001.0
2006-01-09 11:35:00,1.16854,1.16865,1.16853,1.16863,100800000.0
2006-01-09 11:36:00,1.16865,1.16871,1.16857,1.16857,78399998.0
2006-01-09 11:37:00,1.16858,1.16871,1.16858,1.16865,33500001.0
2006-01-09 11:38:00,1.16869,1.16879,1.16868,1.16876,146300001.0
2006-01-09 11:39:00,1.16872,1.16876,1.16858,1.16869,46700000.0
2006-01-09 11:40:00,1.16868,1.1687,1.16851,1.16867,88400000.0
2006-01-09 11:41:00,1.16875,1.16875,1.16863,1.16868,41000000.0
2006-01-09 11:42:00,1.1687,1.16875,1.16865,1.16865,160800003.0
2006-01-09 11:43:00,1.1687,1.16873,1.16863,1.16873,89999998.0
2006-01-09 11:44:00,1.16852,1.1688,1.16852,1.16877,69699999.0
2006-01-09 11:45:00,1.16882,1.16882,1.16871,1.16871,27200000.0
2006-01-09 11:46:00,1.16872,1.16872,1.16851,1.16858,68200002.0
2006-01-09 11:47:00,1.16847,1.16847,1.16843,1.16843,21999999.0
2006-01-09 11:48:00,1.16831,1.16831,1.16817,1.16817,37800000.0
2006-01-09 11:49:00,1.16824,1.16833,1.16818,1.16818,110500001.0
2006-01-09 11:50:00,1.1682,1.16831,1.1682,1.16828,102400001.0
2006-01-09 11:51:00,1.16824,1.16824,1.16804,1.16804,87199997.0
2006-01-09 11:52:00,1.16813,1.16849,1.16806,1.16849,133100001.0
2006-01-09 11:53:00,1.16853,1.16857,1.16832,1.16832,83600001.0
2006-01-09 11:54:00,1.16838,1.16839,1.16833,1.16838,157399999.0
2006-01-09 11:55:00,1.16843,1.16845,1.16828,1.16845,144100002.0
2006-01-09 11:56:00,1.16847,1.16847,1.16829,1.16833,117799998.0
2006-01-09 11:57:00,1.16827,1.16827,1.16815,1.16815,103800001.0
2006-01-09 11:58:00,1.16815,1.16822,1.16815,1.16815,95599998.0
2006-01-09 11:59:00,1.16817,1.16824,1.16805,1.16805,68700000.0
2006-01-09 12:00:00,1.16807,1.16807,1.16801,1.16803,45700000.0
2006-01-09 12:01:00,1.16797,1.16797,1.16785,1.16785,91600000.0
2006-01-09 12:02:00,1.16787,1.16794,1.16774,1.16782,65300000.0
2006-01-09 12:03:00,1.1679,1.16797,1.16785,1.16785,46800000.0
2006-01-09 12:04:00,1.1679,1.1679,1.16785,1.1679,117900002.0
2006-01-09 12:05:00,1.16785,1.16786,1.16772,1.1678,38300000.0
2006-01-09 12:06:00,1.1679,1.1679,1.16773,1.16773,60099999.0
2006-01-09 12:07:00,1.16781,1.16784,1.16759,1.16759,122100003.0
2006-01-09 12:08:00,1.16755,1.1676,1.16746,1.16758,93499999.0
2006-01-09 12:09:00,1.16757,1.16763,1.16741,1.16741,89500000.0
2006-01-09 12:10:00,1.16745,1.16754,1.16734,1.16753,118500001.0
2006-01-09 12:11:00,1.16747,1.16773,1.16747,1.16772,182599998.0
2006-01-09 12:12:00,1.16765,1.16777,1.1676,1.1677,71900000.0
2006-01-09 12:13:00,1.16768,1.16803,1.16768,1.16803,146399998.0
2006-01-09 12:14:00,1.1681,1.1681,1.16782,1.16782,153200001.0
2006-01-09 12:15:00,1.16783,1.168,1.16778,1.168,88900001.0
2006-01-09 12:16:00,1.16805,1.16826,1.16805,1.16826,55100001.0
2006-01-09 12:17:00,1.16835,1.16835,1.16825,1.16827,59000000.0
2006-01-09 12:18:00,1.16831,1.16839,1.16825,1.16825,121300000.0
2006-01-09 12:19:00,1.16828,1.16885,1.16826,1.16885,110200000.0
2006-01-09 12:20:00,1.1692,1.16964,1.1692,1.16953,62600000.0
2006-01-09 12:21:00,1.16953,1.16964,1.16946,1.16946,119600000.0
2006-01-09 12:22:00,1.16956,1.16957,1.16953,1.16955,52600000.0
2006-01-09 12:23:00,1.16952,1.16952,1.16938,1.16947,134300001.0
2006-01-09 12:24:00,1.16942,1.16942,1.16922,1.16922,32600001.0
2006-01-09 12:25:00,1.16916,1.16922,1.16901,1.16901,98099998.0
2006-01-09 12:26:00,1.16905,1.16905,1.16898,1.16898,139800000.0
2006-01-09 12:27:00,1.16895,1.16909,1.16884,1.16909,131400001.0
2006-01-09 12:28:00,1.16909,1.16936,1.16908,1.16936,156600001.0
2006-01-09 12:29:00,1.16928,1.16928,1.16913,1.16925,43200000.0
2006-01-09 12:30:00,1.1691,1.1691,1.16905,1.16905,38799999.0
2006-01-09 12:31:00,1.16885,1.16905,1.16885,1.16905,80500000.0
2006-01-09 12:32:00,1.16899,1.16915,1.16899,1.16904,92300000.0
2006-01-09 12:33:00,1.16912,1.16923,1.16911,1.16911,42300000.0
2006-01-09 12:34:00,1.16909,1.16938,1.16909,1.16937,87200001.0
2006-01-09 12:35:00,1.1695,1.16958,1.16939,1.1694,68100001.0
2006-01-09 12:36:00,1.16945,1.16958,1.16945,1.16957,88699998.0
2006-01-09 12:37:00,1.16963,1.16977,1.16961,1.16977,116700000.0
2006-01-09 12:38:00,1.16975,1.16975,1.16967,1.16967,16800000.0
2006-01-09 12:39:00,1.1696,1.1696,1.16944,1.16957,36600000.0
2006-01-09 12:40:00,1.16967,1.16971,1.16959,1.16971,173899997.0
2006-01-09 12:41:00,1.16972,1.16978,1.16972,1.16978,102200002.0
2006-01-09 12:42:00,1.16978,1.16982,1.16972,1.16979,101899999.0
2006-01-09 12:43:00,1.16981,1.16986,1.16971,1.16978,109300001.0
2006-01-09 12:44:00,1.16987,1.16997,1.16985,1.16997,140400001.0
2006-01-09 12:45:00,1.17,1.17004,1.16986,1.16991,52300000.0
2006-01-09 12:46:00,1.16997,1.16998,1.16995,1.16998,87000001.0
2006-01-09 12:47:00,1.17001,1.17011,1.17001,1.17011,19300000.0
2006-01-09 12:48:00,1.17015,1.17015,1.17,1.1701,65700000.0
2006-01-09 12:49:00,1.17006,1.17006,1.16996,1.16996,26200000.0
2006-01-09 12:50:00,1.16995,1.17007,1.16995,1.17005,85999999.0
2006-01-09 12:51:00,1.16997,1.17,1.1699,1.17,47699999.0
2006-01-09 12:52:00,1.16991,1.16991,1.16974,1.1698,91400000.0
2006-01-09 12:53:00,1.16983,1.16989,1.16983,1.16989,27100000.0
2006-01-09 12:54:00,1.16997,1.16997,1.16993,1.16993,21999999.0
2006-01-09 12:55:00,1.16995,1.16999,1.16978,1.16978,172599998.0
2006-01-09 12:56:00,1.16978,1.16978,1.16967,1.16971,112299998.0
2006-01-09 12:57:00,1.16975,1.16987,1.16975,1.16987,27899999.0
2006-01-09 12:58:00,1.16978,1.16978,1.16967,1.16967,16000000.0
2006-01-09 12:59:00,1.16962,1.16969,1.16952,1.16966,105600002.0
2006-01-09 13:00:00,1.16963,1.16969,1.16957,1.16957,78000001.0
2006-01-09 13:01:00,1.16969,1.16992,1.16963,1.16992,83000000.0
2006-01-09 13:02:00,1.16993,1.16993,1.16967,1.16967,54500000.0
2006-01-09 13:03:00,1.1696,1.16967,1.16958,1.1696,171300001.0
2006-01-09 13:04:00,1.16955,1.1696,1.1695,1.16955,48500000.0
2006-01-09 13:05:00,1.16955,1.16955,1.16955,1.16955,4800000.0
2006-01-09 13:06:00,1.1696,1.16965,1.16958,1.1696,64400001.0
2006-01-09 13:07:00,1.16968,1.16993,1.16968,1.1699,152800001.0
2006-01-09 13:08:00,1.16999,1.16999,1.16979,1.16995,100299999.0
2006-01-09 13:09:00,1.16992,1.16992,1.16979,1.1699,61800000.0
2006-01-09 13:10:00,1.1699,1.16995,1.1699,1.16995,72400000.0
2006-01-09 13:11:00,1.16995,1.16995,1.16981,1.16981,40900001.0
2006-01-09 13:12:00,1.16978,1.16978,1.16978,1.16978,20700001.0
2006-01-09 13:13:00,1.16974,1.16974,1.16974,1.16974,70399999.0
2006-01-09 13:14:00,1.1697,1.1697,1.1697,1.1697,47200002.0
2006-01-09 13:15:00,1.16966,1.1697,1.16966,1.16969,39399999.0
2006-01-09 13:16:00,1.16961,1.16965,1.16961,1.16965,12700000.0
2006-01-09 13:17:00,1.16968,1.16972,1.16965,1.1697,18300000.0
2006-01-09 13:18:00,1.16973,1.16993,1.16973,1.16978,77999997.0
2006-01-09 13:19:00,1.16982,1.16982,1.1697,1.16978,117100002.0
2006-01-09 13:20:00,1.16978,1.16985,1.16975,1.1698,111600002.0
2006-01-09 13:21:00,1.16986,1.16997,1.16986,1.16991,61500000.0
2006-01-09 13:22:00,1.16982,1.16995,1.16982,1.1699,145400002.0
2006-01-09 13:23:00,1.16997,1.17012,1.16997,1.17012,8000000.0
2006-01-09 13:24:00,1.17012,1.17012,1.16992,1.17005,100200001.0
2006-01-09 13:25:00,1.17005,1.17012,1.17002,1.17002,62500000.0
2006-01-09 13:26:00,1.16991,1.16991,1.16977,1.16983,78199999.0
2006-01-09 13:27:00,1.1698,1.1698,1.16975,1.1698,119100000.0
2006-01-09 13:28:00,1.16977,1.16977,1.16967,1.16967,45500001.0
2006-01-09 13:29:00,1.16967,1.16968,1.16957,1.16957,120599999.0
2006-01-09 13:30:00,1.16956,1.16956,1.16938,1.1694,66999999.0
2006-01-09 13:31:00,1.16944,1.16978,1.16944,1.16966,85199998.0
2006-01-09 13:32:00,1.16967,1.16969,1.16961,1.16961,66600001.0
2006-01-09 13:33:00,1.16965,1.16965,1.16953,1.16958,88300003.0
2006-01-09 13:34:00,1.16943,1.16943,1.16915,1.16915,76600002.0
2006-01-09 13:35:00,1.16923,1.16939,1.16919,1.16932,89499999.0
2006-01-09 13:36:00,1.16932,1.16945,1.16932,1.16944,101199999.0
2006-01-09 13:37:00,1.16949,1.16949,1.16943,1.16943,45800000.0
2006-01-09 13:38:00,1.16947,1.16953,1.16947,1.1695,64300001.0
2006-01-09 13:39:00,1.16946,1.16946,1.16944,1.16944,15100000.0
2006-01-09 13:40:00,1.16939,1.16942,1.16933,1.16933,103700001.0
2006-01-09 13:41:00,1.16923,1.16932,1.16916,1.16923,67400000.0
2006-01-09 13:42:00,1.16938,1.16946,1.16931,1.16935,95100002.0
2006-01-09 13:43:00,1.16945,1.16945,1.16935,1.16935,68899999.0
2006-01-09 13:44:00,1.16936,1.16936,1.16923,1.16923,72600000.0
2006-01-09 13:45:00,1.16928,1.1694,1.16928,1.16935,143200003.0
2006-01-09 13:46:00,1.16935,1.16935,1.1693,1.1693,79000000.0
2006-01-09 13:47:00,1.16925,1.1693,1.16925,1.1693,155400002.0
2006-01-09 13:48:00,1.1693,1.1693,1.16925,1.16925,18400000.0
2006-01-09 13:49:00,1.16937,1.16952,1.16937,1.16943,105900000.0
2006-01-09 13:50:00,1.16952,1.16954,1.16942,1.16949,184100000.0
2006-01-09 13:51:00,1.16948,1.1695,1.16943,1.16947,84300001.0
2006-01-09 13:52:00,1.16938,1.16939,1.16922,1.1693,141900001.0
2006-01-09 13:53:00,1.16927,1.1693,1.16927,1.1693,21600000.0
2006-01-09 13:54:00,1.16924,1.16931,1.16924,1.1693,125200001.0
2006-01-09 13:55:00,1.16925,1.16927,1.16925,1.16927,63199999.0
2006-01-09 13:56:00,1.16925,1.16933,1.16925,1.1693,151800000.0
2006-01-09 13:57:00,1.16925,1.16935,1.1691,1.1693,92099999.0
2006-01-09 13:58:00,1.1693,1.1693,1.16925,1.16925,73000001.0
2006-01-09 13:59:00,1.16925,1.16935,1.16925,1.1693,71700001.0
2006-01-09 14:00:00,1.16927,1.16933,1.16927,1.16933,50200002.0
2006-01-09 14:01:00,1.1693,1.1693,1.1693,1.1693,4000000.0
2006-01-09 14:02:00,1.1694,1.16965,1.1694,1.16965,55000002.0
2006-01-09 14:03:00,1.1697,1.16975,1.16965,1.16975,57400000.0
2006-01-09 14:04:00,1.16972,1.16977,1.16967,1.16967,120800001.0
2006-01-09 14:05:00,1.16966,1.16966,1.16948,1.16952,100600000.0
2006-01-09 14:06:00,1.1695,1.1695,1.1695,1.1695,25700001.0
2006-01-09 14:07:00,1.16955,1.16971,1.16955,1.16965,50299999.0
2006-01-09 14:08:00,1.16965,1.16965,1.16962,1.16962,67799999.0
2006-01-09 14:09:00,1.16956,1.16961,1.16956,1.16961,14400000.0
2006-01-09 14:10:00,1.16968,1.16968,1.16935,1.1695,106600001.0
2006-01-09 14:11:00,1.16947,1.16947,1.16932,1.16934,34700000.0
2006-01-09 14:12:00,1.16932,1.16941,1.16932,1.16939,115500002.0
2006-01-09 14:13:00,1.16937,1.16944,1.16919,1.16919,132399997.0
2006-01-09 14:14:00,1.16904,1.16909,1.16897,1.16907,62099999.0
2006-01-09 14:15:00,1.16906,1.16918,1.16892,1.16895,83399999.0
2006-01-09 14:16:00,1.16887,1.16887,1.16857,1.16865,79900001.0
2006-01-09 14:17:00,1.16878,1.16878,1.16864,1.16864,135599999.0
2006-01-09 14:18:00,1.16849,1.1686,1.16847,1.1686,120399998.0
2006-01-09 14:19:00,1.16875,1.16897,1.16871,1.16892,75500001.0
2006-01-09 14:20:00,1.16893,1.169,1.16887,1.16897,126700001.0
2006-01-09 14:21:00,1.16904,1.16917,1.16904,1.16904,80699998.0
2006-01-09 14:22:00,1.16904,1.16908,1.16896,1.16896,56100000.0
2006-01-09 14:23:00,1.169,1.169,1.16886,1.16886,96600001.0
2006-01-09 14:24:00,1.1689,1.16895,1.16885,1.1689,141000004.0
2006-01-09 14:25:00,1.16885,1.1689,1.16885,1.1689,44000000.0
2006-01-09 14:26:00,1.16887,1.16895,1.16885,1.16885,12000000.0
2006-01-09 14:27:00,1.1689,1.16895,1.16885,1.1689,127000000.0
2006-01-09 14:28:00,1.16884,1.16884,1.1687,1.1687,110000000.0
2006-01-09 14:29:00,1.16868,1.16873,1.16865,1.16866,94299999.0
2006-01-09 14:30:00,1.16874,1.16874,1.16874,1.16874,3200000.0
2006-01-09 14:31:00,1.16873,1.16873,1.1685,1.16852,112599998.0
2006-01-09 14:32:00,1.16843,1.16846,1.16834,1.16846,77899999.0
2006-01-09 14:33:00,1.16866,1.16879,1.16866,1.16871,53400002.0
2006-01-09 14:34:00,1.1688,1.1688,1.16874,1.1688,49699999.0
2006-01-09 14:35:00,1.16875,1.16875,1.16857,1.16857,35400001.0
2006-01-09 14:36:00,1.16863,1.16879,1.16858,1.16879,65900000.0
2006-01-09 14:37:00,1.16868,1.16888,1.16868,1.16883,173599999.0
2006-01-09 14:38:00,1.16885,1.16898,1.16882,1.16898,108700002.0
2006-01-09 14:39:00,1.16905,1.16905,1.16879,1.16879,133699999.0
2006-01-09 14:40:00,1.16878,1.16878,1.16862,1.16869,130500004.0
2006-01-09 14:41:00,1.16879,1.16879,1.16876,1.16876,20100000.0
2006-01-09 14:42:00,1.16887,1.16903,1.16887,1.16893,91700000.0
2006-01-09 14:43:00,1.16914,1.16942,1.16914,1.16933,158699999.0
2006-01-09 14:44:00,1.16931,1.16931,1.16926,1.16929,64500001.0
2006-01-09 14:45:00,1.16938,1.16938,1.16925,1.16925,46900000.0
2006-01-09 14:46:00,1.16927,1.16935,1.16925,1.16932,126600002.0
2006-01-09 14:47:00,1.1693,1.1693,1.1693,1.1693,26300000.0
2006-01-09 14:48:00,1.16935,1.16949,1.16932,1.16937,81600001.0
2006-01-09 14:49:00,1.16932,1.16932,1.16925,1.16927,137799999.0
2006-01-09 14:50:00,1.16935,1.16935,1.16922,1.1693,43100000.0
2006-01-09 14:51:00,1.16922,1.16935,1.16922,1.1693,82999999.0
2006-01-09 14:52:00,1.16928,1.16928,1.16905,1.16905,122399997.0
2006-01-09 14:53:00,1.1691,1.16915,1.1691,1.1691,56800001.0
2006-01-09 14:54:00,1.16901,1.16925,1.16901,1.16925,131299998.0
2006-01-09 14:55:00,1.16933,1.16933,1.16917,1.16927,182100003.0
2006-01-09 14:56:00,1.1692,1.16925,1.1692,1.1692,41400000.0
2006-01-09 14:57:00,1.16915,1.16918,1.16915,1.16918,33500000.0
2006-01-09 14:58:00,1.16924,1.16933,1.16924,1.16927,150099999.0
2006-01-09 14:59:00,1.1694,1.16966,1.1694,1.16966,159399997.0
2006-01-09 15:00:00,1.16966,1.16967,1.16957,1.16967,38400000.0
2006-01-09 15:01:00,1.16975,1.17002,1.16975,1.16993,133600002.0
2006-01-09 15:02:00,1.16997,1.17003,1.16997,1.17003,20700000.0
2006-01-09 15:03:00,1.17035,1.17103,1.17035,1.17085,77700000.0
2006-01-09 15:04:00,1.17094,1.17094,1.17073,1.17075,104900000.0
2006-01-09 15:05:00,1.17074,1.17074,1.17071,1.17071,17500000.0
2006-01-09 15:06:00,1.17078,1.1708,1.17071,1.17078,34900000.0
2006-01-09 15:07:00,1.17077,1.17077,1.17073,1.17073,2000000.0
2006-01-09 15:08:00,1.17063,1.17081,1.17063,1.17073,55899999.0
2006-01-09 15:09:00,1.17082,1.17094,1.17082,1.17092,101800002.0
2006-01-09 15:10:00,1.17101,1.17109,1.17101,1.17109,35999999.0
2006-01-09 15:11:00,1.17117,1.17117,1.17106,1.17108,190499996.0
2006-01-09 15:12:00,1.17089,1.1711,1.17089,1.171,138100002.0
2006-01-09 15:13:00,1.17094,1.17109,1.17085,1.17093,102100000.0
2006-01-09 15:14:00,1.17093,1.17099,1.17086,1.17089,142099998.0
2006-01-09 15:15:00,1.171,1.171,1.17075,1.17075,77400001.0
2006-01-09 15:16:00,1.17068,1.17077,1.17063,1.17069,110600003.0
2006-01-09 15:17:00,1.17074,1.17106,1.17074,1.17106,90199999.0
2006-01-09 15:18:00,1.17094,1.17113,1.17094,1.17113,125399998.0
2006-01-09 15:19:00,1.17114,1.17126,1.17108,1.17108,73000000.0
2006-01-09 15:20:00,1.17107,1.1712,1.17107,1.1711,64500000.0
2006-01-09 15:21:00,1.17085,1.17096,1.17077,1.17096,98199997.0
2006-01-09 15:22:00,1.17102,1.17127,1.17102,1.17127,88200002.0
2006-01-09 15:23:00,1.17129,1.17143,1.17129,1.17129,101899999.0
2006-01-09 15:24:00,1.17126,1.17141,1.17126,1.17137,66899998.0
2006-01-09 15:25:00,1.17127,1.17127,1.17122,1.17122,38899999.0
2006-01-09 15:26:00,1.17123,1.17123,1.17102,1.17108,86099998.0
2006-01-09 15:27:00,1.17112,1.17116,1.17108,1.17112,72900000.0
2006-01-09 15:28:00,1.17103,1.17123,1.17103,1.17123,56099999.0
2006-01-09 15:29:00,1.17133,1.17134,1.17122,1.17131,116900001.0
2006-01-09 15:30:00,1.17128,1.17132,1.17128,1.17129,72999998.0
2006-01-09 15:31:00,1.17135,1.1714,1.1713,1.17131,72699999.0
2006-01-09 15:32:00,1.17125,1.17135,1.17118,1.17118,70500000.0
2006-01-09 15:33:00,1.17099,1.17099,1.17066,1.17068,90000001.0
2006-01-09 15:34:00,1.1708,1.1708,1.17046,1.17046,106600000.0
2006-01-09 15:35:00,1.17042,1.17056,1.17042,1.17047,210600001.0
2006-01-09 15:36:00,1.17048,1.17068,1.17048,1.17056,145500002.0
2006-01-09 15:37:00,1.17049,1.17049,1.17032,1.17038,119800002.0
2006-01-09 15:38:00,1.17035,1.17048,1.17035,1.17048,33000000.0
2006-01-09 15:39:00,1.17052,1.17067,1.17051,1.17067,121999998.0
2006-01-09 15:40:00,1.17084,1.17098,1.17084,1.17091,91899999.0
2006-01-09 15:41:00,1.17081,1.17098,1.17081,1.17091,112400000.0
2006-01-09 15:42:00,1.17083,1.1712,1.1708,1.1712,33300000.0
2006-01-09 15:43:00,1.17131,1.17133,1.17122,1.17132,93900001.0
2006-01-09 15:44:00,1.17147,1.17167,1.17147,1.1716,102899998.0
2006-01-09 15:45:00,1.17184,1.17191,1.17184,1.17191,61700001.0
2006-01-09 15:46:00,1.17197,1.17206,1.17188,1.17206,84400000.0
2006-01-09 15:47:00,1.17198,1.17198,1.17169,1.17171,38500000.0
2006-01-09 15:48:00,1.17178,1.17195,1.1717,1.17177,93399999.0
2006-01-09 15:49:00,1.17178,1.17189,1.17165,1.17179,131199998.0
2006-01-09 15:50:00,1.17178,1.17178,1.17161,1.17165,111800003.0
2006-01-09 15:51:00,1.17173,1.17174,1.17171,1.17174,76500000.0
2006-01-09 15:52:00,1.17173,1.17178,1.17161,1.17167,97800000.0
2006-01-09 15:53:00,1.17172,1.17175,1.17159,1.17159,74399999.0
2006-01-09 15:54:00,1.17159,1.17178,1.17159,1.17178,8800000.0
2006-01-09 15:55:00,1.17183,1.17192,1.17183,1.17192,30800000.0
2006-01-09 15:56:00,1.17205,1.17218,1.17205,1.17218,75300001.0
2006-01-09 15:57:00,1.17222,1.17229,1.17222,1.17222,127100002.0
2006-01-09 15:58:00,1.17229,1.17237,1.17228,1.1723,79700000.0
2006-01-09 15:59:00,1.17234,1.17234,1.17222,1.1723,73299999.0
2006-01-09 16:00:00,1.17257,1.17352,1.17257,1.17352,47600001.0
2006-01-09 16:01:00,1.1738,1.17393,1.17362,1.17387,151000000.0
2006-01-09 16:02:00,1.17389,1.17389,1.17379,1.17381,122899998.0
2006-01-09 16:03:00,1.1738,1.17389,1.17375,1.17386,168300003.0
2006-01-09 16:04:00,1.1739,1.174,1.1738,1.17392,62500000.0
2006-01-09 16:05:00,1.17398,1.17406,1.17383,1.17383,125199998.0
2006-01-09 16:06:00,1.17379,1.17379,1.17355,1.17355,106899999.0
2006-01-09 16:07:00,1.17352,1.17357,1.17339,1.17345,167900000.0
2006-01-09 16:08:00,1.17347,1.17382,1.17347,1.17382,90200000.0
2006-01-09 16:09:00,1.17381,1.17408,1.17381,1.17398,12000000.0
2006-01-09 16:10:00,1.17392,1.17411,1.17377,1.17411,88700000.0
2006-01-09 16:11:00,1.1743,1.17438,1.17426,1.17426,146500003.0
2006-01-09 16:12:00,1.1742,1.1742,1.17405,1.17405,37800000.0
2006-01-09 16:13:00,1.17382,1.17389,1.17373,1.17375,15200000.0
2006-01-09 16:14:00,1.17369,1.17381,1.17356,1.17372,175800003.0
2006-01-09 16:15:00,1.17362,1.17375,1.17359,1.17372,121299998.0
2006-01-09 16:16:00,1.17382,1.17389,1.17373,1.17373,90800001.0
2006-01-09 16:17:00,1.17376,1.17376,1.17369,1.17369,37700000.0
2006-01-09 16:18:00,1.17363,1.17363,1.17346,1.17346,90400001.0
2006-01-09 16:19:00,1.17346,1.17346,1.17326,1.17326,75699999.0
2006-01-09 16:20:00,1.17319,1.17365,1.17319,1.17365,43899999.0
2006-01-09 16:21:00,1.17373,1.17387,1.17355,1.17355,134600002.0
2006-01-09 16:22:00,1.17351,1.17356,1.17342,1.17348,96900000.0
2006-01-09 16:23:00,1.17353,1.17353,1.17335,1.17335,67300000.0
2006-01-09 16:24:00,1.17342,1.17347,1.17321,1.17321,129999997.0
2006-01-09 16:25:00,1.17319,1.17327,1.17317,1.1732,106900001.0
2006-01-09 16:26:00,1.17319,1.17329,1.17313,1.17329,156600002.0
2006-01-09 16:27:00,1.17334,1.17346,1.17334,1.17344,80400002.0
2006-01-09 16:28:00,1.17339,1.17345,1.17331,1.17345,75700002.0
2006-01-09 16:29:00,1.17352,1.17358,1.17349,1.17352,62699999.0
2006-01-09 16:30:00,1.17349,1.17368,1.17349,1.17368,103700001.0
2006-01-09 16:31:00,1.1735,1.17369,1.17345,1.17367,86999999.0
2006-01-09 16:32:00,1.17374,1.17384,1.17359,1.17376,220700003.0
2006-01-09 16:33:00,1.17371,1.17371,1.17367,1.17367,22300000.0
2006-01-09 16:34:00,1.17348,1.17368,1.17343,1.1735,119500001.0
2006-01-09 16:35:00,1.17356,1.17356,1.1735,1.17352,60600000.0
2006-01-09 16:36:00,1.17339,1.17339,1.17319,1.17319,68400000.0
2006-01-09 16:37:00,1.17318,1.17318,1.17307,1.17318,83400001.0
2006-01-09 16:38:00,1.17322,1.17332,1.17314,1.17314,193999997.0
2006-01-09 16:39:00,1.17312,1.17313,1.17299,1.17313,43800000.0
2006-01-09 16:40:00,1.17306,1.17308,1.17297,1.17297,101200000.0
2006-01-09 16:41:00,1.17283,1.17295,1.17283,1.17295,55600001.0
2006-01-09 16:42:00,1.17297,1.17297,1.17279,1.17279,21700000.0
2006-01-09 16:43:00,1.17264,1.17287,1.17264,1.17285,103900001.0
2006-01-09 16:44:00,1.17287,1.17287,1.17268,1.17273,48300000.0
2006-01-09 16:45:00,1.1728,1.17289,1.17274,1.17279,70900001.0
2006-01-09 16:46:00,1.17273,1.17285,1.17273,1.17283,51300001.0
2006-01-09 16:47:00,1.17288,1.17288,1.17282,1.17282,97799999.0
2006-01-09 16:48:00,1.17276,1.17283,1.1727,1.17279,108799998.0
2006-01-09 16:49:00,1.17277,1.17285,1.17275,1.17285,210600000.0
2006-01-09 16:50:00,1.17281,1.17291,1.17281,1.17281,82600002.0
2006-01-09 16:51:00,1.1728,1.1728,1.17272,1.17272,57100001.0
2006-01-09 16:52:00,1.17262,1.17271,1.17254,1.1726,196399997.0
2006-01-09 16:53:00,1.17263,1.17267,1.17261,1.17261,53800002.0
2006-01-09 16:54:00,1.17278,1.17289,1.17278,1.17289,51800000.0
2006-01-09 16:55:00,1.17297,1.17297,1.17293,1.17293,50899998.0
2006-01-09 16:56:00,1.17297,1.17309,1.17289,1.1729,97099998.0
2006-01-09 16:57:00,1.17282,1.17282,1.17276,1.17276,13000000.0
2006-01-09 16:58:00,1.17281,1.17284,1.17281,1.17284,17600000.0
2006-01-09 16:59:00,1.17282,1.1732,1.17282,1.1732,46600000.0
2006-01-09 17:00:00,1.1733,1.1733,1.1732,1.17321,124500000.0
2006-01-09 17:01:00,1.17313,1.17325,1.1731,1.17325,74800001.0
2006-01-09 17:02:00,1.17317,1.17317,1.17264,1.17264,53199999.0
2006-01-09 17:03:00,1.17265,1.17268,1.17231,1.17231,154700000.0
2006-01-09 17:04:00,1.17217,1.17224,1.17201,1.17214,116299999.0
2006-01-09 17:05:00,1.17211,1.17225,1.17209,1.17222,92200002.0
2006-01-09 17:06:00,1.17228,1.17231,1.17222,1.17222,79599999.0
2006-01-09 17:07:00,1.17229,1.17235,1.17197,1.17197,174800001.0
2006-01-09 17:08:00,1.17189,1.17223,1.17189,1.17223,125500001.0
2006-01-09 17:09:00,1.1722,1.17223,1.17211,1.17219,50300000.0
2006-01-09 17:10:00,1.17213,1.17215,1.17205,1.17215,122000000.0
2006-01-09 17:11:00,1.17206,1.17224,1.17206,1.17216,42400000.0
2006-01-09 17:12:00,1.17216,1.1724,1.17216,1.1724,99200000.0
2006-01-09 17:13:00,1.17257,1.173,1.17257,1.173,78900001.0
2006-01-09 17:14:00,1.17304,1.17322,1.17299,1.17304,181999999.0
2006-01-09 17:15:00,1.17326,1.17326,1.17308,1.17314,82400001.0
2006-01-09 17:16:00,1.17313,1.17313,1.17293,1.17293,27499999.0
2006-01-09 17:17:00,1.17279,1.17279,1.17244,1.17244,146799999.0
2006-01-09 17:18:00,1.17251,1.17253,1.1724,1.1724,76800002.0
2006-01-09 17:19:00,1.17245,1.17251,1.17232,1.17246,107200000.0
2006-01-09 17:20:00,1.17246,1.17264,1.17246,1.17247,136300003.0
2006-01-09 17:21:00,1.17231,1.17231,1.17213,1.17218,34400000.0
2006-01-09 17:22:00,1.17208,1.17208,1.17177,1.17177,84499998.0
2006-01-09 17:23:00,1.17158,1.17158,1.17108,1.17112,89300000.0
2006-01-09 17:24:00,1.17122,1.17125,1.17111,1.17111,97700001.0
2006-01-09 17:25:00,1.17097,1.17103,1.17072,1.17072,210300002.0
2006-01-09 17:26:00,1.17064,1.17064,1.17032,1.17044,121900000.0
2006-01-09 17:27:00,1.17055,1.17064,1.17048,1.1705,115199997.0
2006-01-09 17:28:00,1.17042,1.17045,1.17018,1.1704,135300001.0
2006-01-09 17:29:00,1.17038,1.17051,1.17031,1.17032,73500000.0
2006-01-09 17:30:00,1.17045,1.17054,1.17044,1.17044,55100000.0
2006-01-09 17:31:00,1.17021,1.17033,1.16975,1.16975,158900001.0
2006-01-09 17:32:00,1.1694,1.16947,1.16923,1.16939,124799999.0
2006-01-09 17:33:00,1.16945,1.16983,1.16944,1.16983,63500001.0
2006-01-09 17:34:00,1.16987,1.16987,1.16969,1.16978,82999999.0
2006-01-09 17:35:00,1.16973,1.17003,1.16973,1.1698,139699997.0
2006-01-09 17:36:00,1.16985,1.16995,1.16978,1.16978,65000000.0
2006-01-09 17:37:00,1.16972,1.16977,1.16953,1.16968,78600000.0
2006-01-09 17:38:00,1.16977,1.16993,1.16977,1.16986,70400000.0
2006-01-09 17:39:00,1.16997,1.17016,1.16997,1.17012,67800000.0
2006-01-09 17:40:00,1.17022,1.17038,1.17022,1.17038,50700000.0
2006-01-09 17:41:00,1.17038,1.17038,1.17032,1.17032,49200002.0
2006-01-09 17:42:00,1.17035,1.17051,1.17029,1.17031,149299999.0
2006-01-09 17:43:00,1.17044,1.17058,1.17044,1.17058,20199999.0
2006-01-09 17:44:00,1.17068,1.17103,1.17068,1.17103,88400001.0
2006-01-09 17:45:00,1.17098,1.17123,1.17098,1.17112,140800001.0
2006-01-09 17:46:00,1.17117,1.17124,1.17117,1.17122,50699999.0
2006-01-09 17:47:00,1.17117,1.17125,1.17112,1.17118,59900001.0
2006-01-09 17:48:00,1.17117,1.17145,1.17115,1.17145,112699999.0
2006-01-09 17:49:00,1.17143,1.17144,1.17143,1.17144,15300000.0
2006-01-09 17:50:00,1.17142,1.17146,1.17137,1.17137,28400000.0
2006-01-09 17:51:00,1.17145,1.17145,1.17138,1.17138,32900000.0
2006-01-09 17:52:00,1.17151,1.17151,1.17144,1.17144,3200000.0
2006-01-09 17:53:00,1.17133,1.17146,1.17133,1.17137,96000000.0
2006-01-09 17:54:00,1.17117,1.17117,1.17055,1.17065,127899998.0
2006-01-09 17:55:00,1.17049,1.17049,1.17006,1.17021,82100002.0
2006-01-09 17:56:00,1.16987,1.16987,1.16934,1.16934,38300000.0
2006-01-09 17:57:00,1.16898,1.1691,1.16883,1.16899,107799999.0
2006-01-09 17:58:00,1.16904,1.16935,1.16904,1.16935,93600000.0
2006-01-09 17:59:00,1.16956,1.17011,1.16956,1.17008,65900001.0
2006-01-09 18:00:00,1.17005,1.1705,1.17001,1.1705,80100002.0
2006-01-09 18:01:00,1.17058,1.1706,1.17048,1.17048,592000003.0
2006-01-09 18:02:00,1.1705,1.1705,1.17007,1.1701,835800006.0
2006-01-09 18:03:00,1.17012,1.17043,1.17012,1.17031,903900002.0
2006-01-09 18:04:00,1.1704,1.17048,1.17035,1.17035,575200003.0
2006-01-09 18:05:00,1.1704,1.17045,1.17033,1.17042,1155900002.0
2006-01-09 18:06:00,1.17042,1.17051,1.17039,1.17043,504700005.0
2006-01-09 18:07:00,1.1704,1.17061,1.17037,1.1704,1278199994.0
2006-01-09 18:08:00,1.17038,1.17041,1.17023,1.1703,970600000.0
2006-01-09 18:09:00,1.17021,1.17021,1.17005,1.17005,394999999.0
2006-01-09 18:10:00,1.17007,1.17007,1.16985,1.16999,737099995.0
2006-01-09 18:11:00,1.17015,1.17015,1.17,1.17015,919900002.0
2006-01-09 18:12:00,1.17012,1.17012,1.16999,1.16999,146200000.0
2006-01-09 18:13:00,1.17002,1.17017,1.17,1.17017,443799998.0
2006-01-09 18:14:00,1.17019,1.17038,1.17012,1.17022,652400005.0
2006-01-09 18:15:00,1.17021,1.17061,1.17021,1.1706,586600006.0
2006-01-09 18:16:00,1.17061,1.17066,1.17047,1.17058,309900001.0
2006-01-09 18:17:00,1.1707,1.17121,1.1707,1.17112,875100002.0
2006-01-09 18:18:00,1.17107,1.17107,1.1709,1.1709,464600003.0
2006-01-09 18:19:00,1.1709,1.1709,1.17054,1.17054,130799998.0
2006-01-09 18:20:00,1.1705,1.1705,1.17014,1.17017,656200000.0
2006-01-09 18:21:00,1.17024,1.17041,1.17004,1.17021,81399999.0
2006-01-09 18:22:00,1.17027,1.17027,1.17018,1.17018,253800004.0
2006-01-09 18:23:00,1.17015,1.17027,1.17004,1.17004,361399999.0
2006-01-09 18:24:00,1.17003,1.17038,1.17003,1.17009,553100000.0
2006-01-09 18:25:00,1.17028,1.17049,1.17023,1.17047,412199999.0
2006-01-09 18:26:00,1.1705,1.17057,1.17035,1.17037,734899995.0
2006-01-09 18:27:00,1.17045,1.17074,1.17045,1.17066,626600001.0
2006-01-09 18:28:00,1.17067,1.17078,1.17062,1.17062,450900003.0
2006-01-09 18:29:00,1.17062,1.17068,1.17058,1.17068,345700000.0
2006-01-09 18:30:00,1.17064,1.17064,1.17045,1.17045,925900001.0
2006-01-09 18:31:00,1.17043,1.17054,1.17039,1.17047,413000001.0
2006-01-09 18:32:00,1.1705,1.17076,1.17047,1.17069,385099999.0
2006-01-09 18:33:00,1.17072,1.17089,1.1707,1.17084,429200001.0
2006-01-09 18:34:00,1.17083,1.17089,1.17071,1.17083,334800001.0
2006-01-09 18:35:00,1.17085,1.17085,1.17075,1.1708,574200005.0
2006-01-09 18:36:00,1.17075,1.17075,1.17047,1.17047,401900001.0
2006-01-09 18:37:00,1.17046,1.17061,1.17046,1.17052,78200000.0
2006-01-09 18:38:00,1.17062,1.1707,1.17055,1.17055,243300001.0
2006-01-09 18:39:00,1.17057,1.17058,1.17051,1.17058,177800000.0
2006-01-09 18:40:00,1.17058,1.17065,1.17049,1.17052,715799998.0
2006-01-09 18:41:00,1.17048,1.17059,1.17035,1.17035,379400002.0
2006-01-09 18:42:00,1.17033,1.17037,1.17017,1.17035,497900004.0
2006-01-09 18:43:00,1.17032,1.17032,1.17017,1.17023,331899997.0
2006-01-09 18:44:00,1.17026,1.17026,1.17002,1.17002,232699997.0
2006-01-09 18:45:00,1.17004,1.17012,1.16988,1.16988,429599999.0
2006-01-09 18:46:00,1.16992,1.17002,1.16987,1.16991,180399999.0
2006-01-09 18:47:00,1.16985,1.16986,1.16977,1.16982,49500000.0
2006-01-09 18:48:00,1.16983,1.1701,1.16983,1.1701,147000001.0
2006-01-09 18:49:00,1.17019,1.17022,1.17012,1.17012,100400002.0
2006-01-09 18:50:00,1.17003,1.17003,1.16971,1.16971,142799999.0
2006-01-09 18:51:00,1.16955,1.16955,1.16882,1.16882,264899998.0
2006-01-09 18:52:00,1.16874,1.16874,1.16828,1.16828,233000001.0
2006-01-09 18:53:00,1.16815,1.16815,1.1679,1.16809,561600001.0
2006-01-09 18:54:00,1.16815,1.16821,1.16798,1.16821,223700000.0
2006-01-09 18:55:00,1.16827,1.16844,1.16827,1.16844,615400004.0
2006-01-09 18:56:00,1.16853,1.16891,1.16848,1.16891,202600002.0
2006-01-09 18:57:00,1.16904,1.16938,1.16904,1.16922,278999997.0
2006-01-09 18:58:00,1.16925,1.16927,1.16885,1.16885,250299994.0
2006-01-09 18:59:00,1.16886,1.16899,1.1688,1.16882,527300003.0
2006-01-09 19:00:00,1.16883,1.16905,1.16871,1.16905,295800001.0
2006-01-09 19:01:00,1.16907,1.16907,1.16899,1.16907,171400003.0
2006-01-09 19:02:00,1.16906,1.16906,1.16882,1.16883,259400001.0
2006-01-09 19:03:00,1.16881,1.16891,1.16875,1.16875,563800000.0
2006-01-09 19:04:00,1.16883,1.169,1.16879,1.16885,197100000.0
2006-01-09 19:05:00,1.16887,1.16897,1.16886,1.16895,281399999.0
2006-01-09 19:06:00,1.16901,1.16915,1.16892,1.16907,501900003.0
2006-01-09 19:07:00,1.16908,1.16913,1.16903,1.16913,176300002.0
2006-01-09 19:08:00,1.16912,1.16912,1.16899,1.16903,385200002.0
2006-01-09 19:09:00,1.16906,1.16913,1.16901,1.16905,532799999.0
2006-01-09 19:10:00,1.16913,1.1692,1.16911,1.16915,46100000.0
2006-01-09 19:11:00,1.16913,1.16919,1.16905,1.16915,332600000.0
2006-01-09 19:12:00,1.16914,1.16916,1.16907,1.16908,183500001.0
2006-01-09 19:13:00,1.16906,1.16914,1.16906,1.16907,177800002.0
2006-01-09 19:14:00,1.16902,1.16918,1.16902,1.16915,385800003.0
2006-01-09 19:15:00,1.16908,1.16908,1.16899,1.16903,425499998.0
2006-01-09 19:16:00,1.16898,1.16898,1.1689,1.16898,219400000.0
2006-01-09 19:17:00,1.16902,1.16905,1.16895,1.16902,182299999.0
2006-01-09 19:18:00,1.16902,1.16913,1.16897,1.1691,523700000.0
2006-01-09 19:19:00,1.16902,1.16913,1.16902,1.1691,170100001.0
2006-01-09 19:20:00,1.16908,1.16908,1.16888,1.16888,193400003.0
2006-01-09 19:21:00,1.16889,1.16902,1.16885,1.16895,219900000.0
2006-01-09 19:22:00,1.16901,1.16909,1.169,1.16909,234100001.0
2006-01-09 19:23:00,1.16909,1.16917,1.16903,1.16903,65700001.0
2006-01-09 19:24:00,1.1691,1.1691,1.16905,1.1691,46600001.0
2006-01-09 19:25:00,1.16909,1.16916,1.16903,1.16903,98400002.0
2006-01-09 19:26:00,1.16895,1.16904,1.16871,1.16904,102900000.0
2006-01-09 19:27:00,1.16914,1.1692,1.16902,1.16905,346300002.0
2006-01-09 19:28:00,1.16908,1.16913,1.16892,1.16892,193700002.0
2006-01-09 19:29:00,1.16886,1.16886,1.16871,1.16874,80300000.0
2006-01-09 19:30:00,1.16875,1.16875,1.16865,1.1687,209500001.0
2006-01-09 19:31:00,1.16868,1.16876,1.16864,1.16876,12900000.0
2006-01-09 19:32:00,1.16865,1.16865,1.16827,1.16827,120800000.0
2006-01-09 19:33:00,1.16814,1.16821,1.1681,1.16815,249490003.0
2006-01-09 19:34:00,1.16815,1.1682,1.16815,1.1682,39900001.0
2006-01-09 19:35:00,1.16827,1.16843,1.16827,1.16839,35100000.0
2006-01-09 19:36:00,1.16843,1.16863,1.16842,1.16843,153099999.0
2006-01-09 19:37:00,1.16847,1.16856,1.16826,1.16841,371600002.0
2006-01-09 19:38:00,1.16836,1.16854,1.16836,1.16848,224999998.0
2006-01-09 19:39:00,1.16845,1.16855,1.16843,1.1685,395000001.0
2006-01-09 19:40:00,1.16862,1.16936,1.16862,1.16923,156900000.0
2006-01-09 19:41:00,1.16918,1.16918,1.1691,1.16912,186200000.0
2006-01-09 19:42:00,1.16908,1.1692,1.16901,1.1692,141399998.0
2006-01-09 19:43:00,1.16925,1.16925,1.1691,1.1691,109599997.0
2006-01-09 19:44:00,1.16908,1.16908,1.16897,1.16897,69900001.0
2006-01-09 19:45:00,1.16899,1.16899,1.16889,1.16892,87999999.0
2006-01-09 19:46:00,1.16887,1.16895,1.16887,1.16892,95999998.0
2006-01-09 19:47:00,1.16897,1.16903,1.16897,1.16903,19900000.0
2006-01-09 19:48:00,1.16906,1.16906,1.16904,1.16904,27199999.0
2006-01-09 19:49:00,1.16901,1.16911,1.16901,1.16909,248300002.0
2006-01-09 19:50:00,1.16912,1.16918,1.16909,1.16918,61500001.0
2006-01-09 19:51:00,1.16913,1.16914,1.16913,1.16914,20200000.0
2006-01-09 19:52:00,1.16912,1.16914,1.16912,1.16912,46700001.0
2006-01-09 19:53:00,1.1692,1.16932,1.1692,1.1692,164499998.0
2006-01-09 19:54:00,1.16913,1.16913,1.16897,1.16897,9200000.0
2006-01-09 19:55:00,1.169,1.169,1.16864,1.16864,61800001.0
2006-01-09 19:56:00,1.16873,1.16873,1.16857,1.16863,219600001.0
2006-01-09 19:57:00,1.16865,1.16876,1.16865,1.16876,95000000.0
2006-01-09 19:58:00,1.16878,1.16878,1.16869,1.16872,215600007.0
2006-01-09 19:59:00,1.1687,1.1687,1.16865,1.16865,168200001.0
2006-01-09 20:00:00,1.16872,1.16896,1.16872,1.16896,100900001.0
2006-01-09 20:01:00,1.16891,1.16894,1.16885,1.16885,86400001.0
2006-01-09 20:02:00,1.1688,1.16883,1.16873,1.16876,123300000.0
2006-01-09 20:03:00,1.16868,1.16868,1.16842,1.16846,478200000.0
2006-01-09 20:04:00,1.16841,1.16841,1.16794,1.16794,248600000.0
2006-01-09 20:05:00,1.16793,1.16818,1.16793,1.16805,111000002.0
2006-01-09 20:06:00,1.16813,1.16832,1.16813,1.1683,135499999.0
2006-01-09 20:07:00,1.1683,1.16835,1.16825,1.1683,237300004.0
2006-01-09 20:08:00,1.1683,1.16835,1.1683,1.16835,277700000.0
2006-01-09 20:09:00,1.1683,1.16837,1.16826,1.16832,180299997.0
2006-01-09 20:10:00,1.1683,1.1683,1.16823,1.16829,116600000.0
2006-01-09 20:11:00,1.16829,1.16829,1.16822,1.16822,278100003.0
2006-01-09 20:12:00,1.1682,1.16825,1.16817,1.1682,379500005.0
2006-01-09 20:13:00,1.16823,1.16823,1.16817,1.1682,206599997.0
2006-01-09 20:14:00,1.16815,1.16837,1.16815,1.16828,195000003.0
2006-01-09 20:15:00,1.16838,1.16846,1.16835,1.16839,523099999.0
2006-01-09 20:16:00,1.1684,1.16845,1.16835,1.16838,482399999.0
2006-01-09 20:17:00,1.16837,1.16848,1.16832,1.16838,384800003.0
2006-01-09 20:18:00,1.16835,1.16835,1.16815,1.16815,135800001.0
2006-01-09 20:19:00,1.16809,1.16824,1.16809,1.16823,121499999.0
2006-01-09 20:20:00,1.16828,1.16872,1.16828,1.16857,326300000.0
2006-01-09 20:21:00,1.16859,1.16859,1.16847,1.16851,385500001.0
2006-01-09 20:22:00,1.16855,1.16864,1.1685,1.16858,422000006.0
2006-01-09 20:23:00,1.16862,1.16865,1.16852,1.16858,572600000.0
2006-01-09 20:24:00,1.1686,1.1686,1.16855,1.16855,315800004.0
2006-01-09 20:25:00,1.16857,1.16857,1.16845,1.16845,204900000.0
2006-01-09 20:26:00,1.1684,1.1684,1.16826,1.16826,222100001.0
2006-01-09 20:27:00,1.16827,1.1685,1.16827,1.16843,290799995.0
2006-01-09 20:28:00,1.1685,1.16855,1.16845,1.1685,786899999.0
2006-01-09 20:29:00,1.16845,1.1685,1.1684,1.16845,419100001.0
2006-01-09 20:30:00,1.16843,1.1685,1.16843,1.1685,269500001.0
2006-01-09 20:31:00,1.1686,1.16864,1.16854,1.16855,401399996.0
2006-01-09 20:32:00,1.16853,1.16867,1.16853,1.16867,328699998.0
2006-01-09 20:33:00,1.16867,1.16887,1.16867,1.16885,240800002.0
2006-01-09 20:34:00,1.16885,1.169,1.16885,1.169,110500001.0
2006-01-09 20:35:00,1.16905,1.16905,1.16898,1.169,88299999.0
2006-01-09 20:36:00,1.16898,1.16898,1.1688,1.16897,412000001.0
2006-01-09 20:37:00,1.16903,1.16907,1.16899,1.16905,203299999.0
2006-01-09 20:38:00,1.16905,1.1691,1.16902,1.1691,284100001.0
2006-01-09 20:39:00,1.16915,1.16933,1.16915,1.16933,479800004.0
2006-01-09 20:40:00,1.16935,1.16938,1.16922,1.16925,453600004.0
2006-01-09 20:41:00,1.1693,1.1693,1.16922,1.1693,422300001.0
2006-01-09 20:42:00,1.16928,1.16928,1.16919,1.16926,450100002.0
2006-01-09 20:43:00,1.16927,1.1694,1.16927,1.16937,269100000.0
2006-01-09 20:44:00,1.1694,1.16948,1.16933,1.16942,76900000.0
2006-01-09 20:45:00,1.16936,1.16936,1.16907,1.16907,162300000.0
2006-01-09 20:46:00,1.16905,1.16922,1.16905,1.16914,264599996.0
2006-01-09 20:47:00,1.16915,1.16915,1.1691,1.16912,172900003.0
2006-01-09 20:48:00,1.16915,1.16915,1.1691,1.16915,94099997.0
2006-01-09 20:49:00,1.16915,1.16918,1.16905,1.16915,500000004.0
2006-01-09 20:50:00,1.16908,1.16908,1.16901,1.16901,210400002.0
2006-01-09 20:51:00,1.16902,1.16902,1.16889,1.16894,132900003.0
2006-01-09 20:52:00,1.16893,1.16901,1.16889,1.16901,64400000.0
2006-01-09 20:53:00,1.16903,1.16907,1.16899,1.16905,167000001.0
2006-01-09 20:54:00,1.1691,1.16915,1.169,1.16905,508700002.0
2006-01-09 20:55:00,1.16912,1.16913,1.16905,1.1691,240699999.0
2006-01-09 20:56:00,1.16909,1.16909,1.16898,1.16909,503400000.0
2006-01-09 20:57:00,1.16906,1.16911,1.16899,1.16911,456600002.0
2006-01-09 20:58:00,1.16913,1.16918,1.1691,1.16913,281600003.0
2006-01-09 20:59:00,1.16907,1.16918,1.16907,1.16915,294999999.0
2006-01-09 21:00:00,1.16919,1.16944,1.16918,1.16939,842899999.0
2006-01-09 21:01:00,1.16941,1.16946,1.16931,1.1694,551300002.0
2006-01-09 21:02:00,1.16933,1.16935,1.16917,1.16917,142000002.0
2006-01-09 21:03:00,1.16925,1.16925,1.1691,1.16915,534200002.0
2006-01-09 21:04:00,1.16918,1.16925,1.16911,1.16918,640799999.0
2006-01-09 21:05:00,1.16915,1.16918,1.169,1.1691,1007500010.0
2006-01-09 21:06:00,1.16917,1.16917,1.16907,1.16908,122500000.0
2006-01-09 21:07:00,1.1691,1.16915,1.169,1.16902,505800004.0
2006-01-09 21:08:00,1.16902,1.16933,1.16902,1.16933,173999998.0
2006-01-09 21:09:00,1.16928,1.16937,1.16927,1.16935,94799997.0
2006-01-09 21:10:00,1.16935,1.16935,1.16925,1.1693,524199999.0
2006-01-09 21:11:00,1.1693,1.16933,1.16925,1.16925,324200002.0
2006-01-09 21:12:00,1.16929,1.16929,1.16913,1.16915,305500003.0
2006-01-09 21:13:00,1.16916,1.16916,1.16903,1.16903,375500002.0
2006-01-09 21:14:00,1.16907,1.16907,1.16894,1.16904,242299994.0
2006-01-09 21:15:00,1.16903,1.16906,1.16898,1.16904,76699998.0
2006-01-09 21:16:00,1.16902,1.16907,1.169,1.169,194600000.0
2006-01-09 21:17:00,1.16905,1.16905,1.169,1.16905,46100000.0
2006-01-09 21:18:00,1.1691,1.16915,1.16905,1.1691,42900000.0
2006-01-09 21:19:00,1.16902,1.16904,1.16887,1.16887,134400000.0
2006-01-09 21:20:00,1.16887,1.16893,1.16887,1.16893,25600000.0
2006-01-09 21:21:00,1.16895,1.16898,1.16887,1.16893,108900000.0
2006-01-09 21:22:00,1.16893,1.16893,1.16888,1.16888,75100000.0
2006-01-09 21:23:00,1.16885,1.16895,1.16885,1.16895,37600000.0
2006-01-09 21:24:00,1.16885,1.16885,1.1688,1.1688,15000000.0
2006-01-09 21:25:00,1.16885,1.16885,1.16859,1.16859,30800000.0
2006-01-09 21:26:00,1.1685,1.16858,1.1685,1.16857,174700003.0
2006-01-09 21:27:00,1.1686,1.1686,1.16858,1.1686,124499998.0
2006-01-09 21:28:00,1.16857,1.16866,1.16849,1.16852,249399997.0
2006-01-09 21:29:00,1.16847,1.16847,1.16836,1.16836,150200001.0
2006-01-09 21:30:00,1.16833,1.16833,1.16813,1.16827,75000000.0
2006-01-09 21:31:00,1.16832,1.16836,1.16821,1.16827,160899998.0
2006-01-09 21:32:00,1.16835,1.16847,1.16835,1.16847,160999999.0
2006-01-09 21:33:00,1.16855,1.16855,1.16845,1.16845,141499997.0
2006-01-09 21:34:00,1.1685,1.1685,1.1685,1.1685,44600000.0
2006-01-09 21:35:00,1.16845,1.16845,1.16836,1.16839,69900001.0
2006-01-09 21:36:00,1.16839,1.16846,1.16837,1.16837,60999998.0
2006-01-09 21:37:00,1.1685,1.1685,1.16846,1.16849,50199999.0
2006-01-09 21:38:00,1.1685,1.16855,1.1685,1.1685,120000000.0
2006-01-09 21:39:00,1.16845,1.16845,1.16815,1.16815,339800002.0
2006-01-09 21:40:00,1.16812,1.16818,1.16808,1.16813,328200000.0
2006-01-09 21:41:00,1.16825,1.16828,1.16823,1.16828,6400000.0
2006-01-09 21:42:00,1.16827,1.16829,1.1682,1.16823,100199999.0
2006-01-09 21:43:00,1.1682,1.1682,1.16812,1.16812,153999999.0
2006-01-09 21:44:00,1.16815,1.1682,1.16815,1.1682,119900001.0
2006-01-09 21:45:00,1.1682,1.1682,1.1682,1.1682,94499999.0
2006-01-09 21:46:00,1.16812,1.16812,1.16754,1.16769,210200003.0
2006-01-09 21:47:00,1.16762,1.1677,1.1674,1.16751,156399999.0
2006-01-09 21:48:00,1.16748,1.16748,1.16732,1.16748,61900000.0
2006-01-09 21:49:00,1.16747,1.1676,1.16747,1.16751,30300000.0
2006-01-09 21:50:00,1.16742,1.16742,1.16734,1.16734,95800002.0
2006-01-09 21:51:00,1.16732,1.16734,1.16725,1.16725,166000001.0
2006-01-09 21:52:00,1.16724,1.16732,1.16706,1.16706,71100000.0
2006-01-09 21:53:00,1.16704,1.16728,1.16704,1.16728,165500000.0
2006-01-09 21:54:00,1.16725,1.16725,1.16703,1.16707,175100003.0
2006-01-09 21:55:00,1.16708,1.16708,1.16702,1.16708,78900002.0
2006-01-09 21:56:00,1.16706,1.16716,1.16694,1.16716,21700000.0
2006-01-09 21:57:00,1.16717,1.16733,1.16717,1.16733,100799999.0
2006-01-09 21:58:00,1.16735,1.16759,1.16735,1.16748,99099998.0
2006-01-09 21:59:00,1.16727,1.16736,1.16725,1.16733,145000002.0
2006-01-09 22:00:00,1.1673,1.16735,1.1672,1.16723,294599998.0
2006-01-09 22:01:00,1.1673,1.16731,1.16717,1.16718,177900002.0
2006-01-09 22:02:00,1.16712,1.16721,1.16705,1.16705,420100004.0
2006-01-09 22:03:00,1.16712,1.16773,1.16712,1.16773,136600000.0
2006-01-09 22:04:00,1.16786,1.16786,1.16771,1.16779,179400003.0
2006-01-09 22:05:00,1.16775,1.16775,1.16763,1.16763,107300002.0
2006-01-09 22:06:00,1.16765,1.16783,1.16765,1.16778,207499998.0
2006-01-09 22:07:00,1.16783,1.168,1.1677,1.168,107500002.0
2006-01-09 22:08:00,1.16801,1.16801,1.16785,1.16787,182700000.0
2006-01-09 22:09:00,1.16772,1.16788,1.16766,1.16787,119000000.0
2006-01-09 22:10:00,1.16788,1.16806,1.16788,1.16806,35099999.0
2006-01-09 22:11:00,1.16815,1.16835,1.16815,1.16835,53400000.0
2006-01-09 22:12:00,1.16842,1.16849,1.16842,1.16842,167700002.0
2006-01-09 22:13:00,1.1684,1.16845,1.1684,1.1684,47200000.0
2006-01-09 22:14:00,1.16845,1.16845,1.16838,1.16843,116799998.0
2006-01-09 22:15:00,1.16847,1.16847,1.1684,1.16845,166599999.0
2006-01-09 22:16:00,1.16845,1.16848,1.1684,1.16848,131099996.0
2006-01-09 22:17:00,1.1684,1.1684,1.1683,1.16837,121400002.0
2006-01-09 22:18:00,1.16834,1.16834,1.16822,1.16822,73500002.0
2006-01-09 22:19:00,1.16813,1.16821,1.16813,1.16819,85300002.0
2006-01-09 22:20:00,1.1682,1.16825,1.1682,1.16825,88300001.0
2006-01-09 22:21:00,1.16825,1.16825,1.16815,1.16815,125999999.0
2006-01-09 22:22:00,1.16813,1.16823,1.16808,1.16808,87200001.0
2006-01-09 22:23:00,1.16812,1.16828,1.16812,1.16828,129900003.0
2006-01-09 22:24:00,1.1683,1.16835,1.1683,1.16835,109600001.0
2006-01-09 22:25:00,1.16835,1.16835,1.16825,1.16825,57390000.0
2006-01-09 22:26:00,1.16832,1.16839,1.16798,1.16801,157200001.0
2006-01-09 22:27:00,1.16797,1.168,1.16785,1.1679,331700002.0
2006-01-09 22:28:00,1.16789,1.16796,1.16789,1.16796,20200000.0
2006-01-09 22:29:00,1.168,1.16805,1.16795,1.16795,285800001.0
2006-01-09 22:30:00,1.16795,1.16795,1.1679,1.16795,69100000.0
2006-01-09 22:31:00,1.168,1.168,1.16795,1.16795,29999999.0
2006-01-09 22:32:00,1.16793,1.16794,1.16782,1.1679,104900000.0
2006-01-09 22:33:00,1.16795,1.168,1.16795,1.168,126799999.0
2006-01-09 22:34:00,1.16795,1.16805,1.16795,1.168,404999996.0
2006-01-09 22:35:00,1.16805,1.16805,1.168,1.168,218700001.0
2006-01-09 22:36:00,1.168,1.168,1.16795,1.16795,160799998.0
2006-01-09 22:37:00,1.16795,1.168,1.1679,1.1679,169000000.0
2006-01-09 22:38:00,1.16795,1.16805,1.16795,1.168,132300002.0
2006-01-09 22:39:00,1.16805,1.16805,1.16795,1.16795,177200001.0
2006-01-09 22:40:00,1.16805,1.16805,1.16795,1.16795,45500000.0
2006-01-09 22:41:00,1.16795,1.16795,1.1679,1.1679,111100003.0
2006-01-09 22:42:00,1.16793,1.16793,1.16787,1.16787,109000001.0
2006-01-09 22:43:00,1.16785,1.16795,1.1678,1.1679,335499999.0
2006-01-09 22:44:00,1.16786,1.16788,1.16775,1.16775,176000002.0
2006-01-09 22:45:00,1.16776,1.16788,1.16772,1.16788,67300001.0
2006-01-09 22:46:00,1.16792,1.16792,1.1678,1.1679,74100003.0
2006-01-09 22:47:00,1.16785,1.16785,1.1678,1.1678,11300000.0
2006-01-09 22:48:00,1.16787,1.16787,1.16765,1.16765,65800000.0
2006-01-09 22:49:00,1.16763,1.16763,1.16745,1.1675,89200004.0
2006-01-09 22:50:00,1.1676,1.16765,1.16755,1.16755,35299999.0
2006-01-09 22:51:00,1.16763,1.16763,1.1675,1.16754,86099999.0
2006-01-09 22:52:00,1.16745,1.1675,1.1674,1.1674,120300003.0
2006-01-09 22:53:00,1.16748,1.16759,1.16745,1.16753,88200001.0
2006-01-09 22:54:00,1.16754,1.16757,1.1675,1.16753,89199999.0
2006-01-09 22:55:00,1.16755,1.1676,1.16742,1.16745,216100000.0
2006-01-09 22:56:00,1.16759,1.16773,1.16759,1.16765,83899998.0
2006-01-09 22:57:00,1.1676,1.16763,1.16747,1.16763,152400001.0
2006-01-09 22:58:00,1.16781,1.16785,1.16772,1.16775,75800000.0
2006-01-09 22:59:00,1.16772,1.1678,1.16752,1.16752,144900000.0
2006-01-09 23:00:00,1.16736,1.16739,1.16736,1.16739,54400001.0
2006-01-09 23:01:00,1.1676,1.16765,1.16758,1.1676,52900000.0
2006-01-09 23:02:00,1.16758,1.16758,1.16749,1.16752,109400000.0
2006-01-09 23:03:00,1.16755,1.16755,1.1675,1.1675,19100000.0
2006-01-09 23:04:00,1.16748,1.16748,1.16742,1.16742,37600000.0
2006-01-09 23:05:00,1.1674,1.1674,1.16732,1.16735,120999999.0
2006-01-09 23:06:00,1.16745,1.16768,1.16745,1.16768,104200000.0
2006-01-09 23:07:00,1.1677,1.16774,1.16762,1.16771,97000000.0
2006-01-09 23:08:00,1.1676,1.1676,1.16731,1.16739,155800000.0
2006-01-09 23:09:00,1.1674,1.16745,1.16732,1.16745,129399999.0
2006-01-09 23:10:00,1.16743,1.16743,1.16735,1.16735,24600000.0
2006-01-09 23:11:00,1.16733,1.16748,1.16733,1.16748,17600000.0
2006-01-09 23:12:00,1.1674,1.16745,1.16735,1.16742,23200000.0
2006-01-09 23:13:00,1.1674,1.16741,1.16732,1.16738,80100002.0
2006-01-09 23:14:00,1.16728,1.16754,1.16728,1.16754,115700000.0
2006-01-09 23:15:00,1.16768,1.16768,1.16758,1.1676,115400002.0
2006-01-09 23:16:00,1.16762,1.16769,1.16759,1.16768,122699999.0
2006-01-09 23:17:00,1.16768,1.16775,1.16765,1.16765,64400000.0
2006-01-09 23:18:00,1.16771,1.16778,1.16771,1.16778,51800000.0
2006-01-09 23:19:00,1.1678,1.1678,1.1678,1.1678,8800000.0
2006-01-09 23:20:00,1.16775,1.16775,1.16775,1.16775,24799999.0
2006-01-09 23:21:00,1.1678,1.16785,1.1678,1.16785,39900000.0
2006-01-09 23:22:00,1.16781,1.1679,1.16775,1.16788,96700001.0
2006-01-09 23:23:00,1.1679,1.16797,1.16785,1.16785,22500000.0
2006-01-09 23:24:00,1.1679,1.1679,1.1679,1.1679,26300000.0
2006-01-09 23:25:00,1.16794,1.16794,1.16773,1.16775,108399998.0
2006-01-09 23:26:00,1.16775,1.1678,1.1677,1.1678,161700000.0
2006-01-09 23:27:00,1.1678,1.16785,1.16777,1.16782,98300000.0
2006-01-09 23:28:00,1.16783,1.16785,1.16775,1.16777,149200001.0
2006-01-09 23:29:00,1.16785,1.16785,1.16783,1.16783,53200000.0
2006-01-09 23:30:00,1.1678,1.16785,1.1678,1.1678,49100000.0
2006-01-09 23:31:00,1.1678,1.1678,1.1678,1.1678,32700000.0
2006-01-09 23:32:00,1.16783,1.16783,1.16775,1.1678,71500000.0
2006-01-09 23:33:00,1.16785,1.16785,1.16777,1.1678,58199999.0
2006-01-09 23:34:00,1.16773,1.16773,1.16754,1.16765,96799999.0
2006-01-09 23:35:00,1.16753,1.16766,1.1675,1.16759,86799999.0
2006-01-09 23:36:00,1.16751,1.16754,1.16751,1.16754,16100000.0
2006-01-09 23:37:00,1.16745,1.1675,1.16745,1.1675,27999999.0
2006-01-09 23:38:00,1.16742,1.16755,1.16742,1.1675,117799998.0
2006-01-09 23:39:00,1.16747,1.1675,1.16747,1.1675,41600001.0
2006-01-09 23:40:00,1.16748,1.16748,1.16745,1.16745,51700000.0
2006-01-09 23:41:00,1.1675,1.16755,1.16745,1.16745,118700003.0
2006-01-09 23:42:00,1.1675,1.16755,1.16742,1.1675,115900000.0
2006-01-09 23:43:00,1.16753,1.16764,1.16753,1.16759,126600001.0
2006-01-09 23:44:00,1.1676,1.16765,1.16755,1.16758,97500000.0
2006-01-09 23:45:00,1.16764,1.16764,1.16739,1.16742,91499997.0
2006-01-09 23:46:00,1.16741,1.16742,1.16741,1.16742,6500000.0
2006-01-09 23:47:00,1.16746,1.16764,1.16742,1.16764,147399998.0
2006-01-09 23:48:00,1.1677,1.1677,1.16756,1.16756,115400000.0
2006-01-09 23:49:00,1.16755,1.1676,1.16752,1.16755,67799999.0
2006-01-09 23:50:00,1.16765,1.16765,1.16765,1.16765,40099998.0
2006-01-09 23:51:00,1.16755,1.16765,1.16753,1.16753,113399999.0
2006-01-09 23:52:00,1.16752,1.1676,1.16752,1.16755,29500000.0
2006-01-09 23:53:00,1.16758,1.16765,1.16755,1.1676,58700000.0
2006-01-09 23:54:00,1.1676,1.1676,1.1676,1.1676,16900000.0
2006-01-09 23:55:00,1.16757,1.168,1.16757,1.168,126600002.0
2006-01-09 23:56:00,1.16792,1.168,1.16792,1.16795,99800000.0
2006-01-09 23:57:00,1.16791,1.16791,1.16789,1.16789,21900001.0
2006-01-09 23:58:00,1.16785,1.16795,1.16782,1.16793,77000001.0
2006-01-09 23:59:00,1.16785,1.16788,1.16785,1.16788,3700000.0
2006-01-10 00:00:00,1.16795,1.16795,1.1679,1.1679,48800000.0
2006-01-10 00:01:00,1.16775,1.16798,1.16765,1.16776,177200003.0
2006-01-10 00:02:00,1.16767,1.16793,1.16758,1.16793,61200001.0
2006-01-10 00:03:00,1.16787,1.16797,1.16733,1.1676,106300000.0
2006-01-10 00:04:00,1.16771,1.16791,1.16753,1.16791,127500001.0
2006-01-10 00:05:00,1.1678,1.1678,1.16756,1.16769,51500000.0
2006-01-10 00:06:00,1.16782,1.16784,1.16755,1.16755,80200001.0
2006-01-10 00:07:00,1.16772,1.1678,1.16746,1.1678,112999999.0
2006-01-10 00:08:00,1.16775,1.16775,1.16756,1.16769,105700003.0
2006-01-10 00:09:00,1.16772,1.16772,1.16756,1.16765,130000003.0
2006-01-10 00:10:00,1.16754,1.16776,1.16754,1.16776,73899999.0
2006-01-10 00:11:00,1.16782,1.16782,1.16743,1.16749,130899997.0
2006-01-10 00:12:00,1.16775,1.16781,1.16739,1.16763,140800000.0
2006-01-10 00:13:00,1.16763,1.1677,1.16735,1.16749,73400001.0
2006-01-10 00:14:00,1.16735,1.16749,1.16716,1.16749,101599998.0
2006-01-10 00:15:00,1.16738,1.16778,1.16732,1.16753,162100002.0
2006-01-10 00:16:00,1.16755,1.16761,1.16744,1.16746,112600000.0
2006-01-10 00:17:00,1.16785,1.16818,1.16753,1.16818,236799995.0
2006-01-10 00:18:00,1.16822,1.16841,1.16802,1.16825,111600001.0
2006-01-10 00:19:00,1.16808,1.16846,1.16808,1.1682,180300001.0
2006-01-10 00:20:00,1.16817,1.16863,1.16817,1.1685,183999999.0
2006-01-10 00:21:00,1.16833,1.1686,1.16828,1.16845,118899999.0
2006-01-10 00:22:00,1.1681,1.16837,1.16785,1.16801,51300000.0
2006-01-10 00:23:00,1.16748,1.16802,1.16748,1.16802,186399999.0
2006-01-10 00:24:00,1.16806,1.16818,1.16788,1.16792,161500002.0
2006-01-10 00:25:00,1.16785,1.16815,1.16785,1.16806,103300000.0
2006-01-10 00:26:00,1.1679,1.168,1.16749,1.16757,86900000.0
2006-01-10 00:27:00,1.16775,1.16789,1.16759,1.1678,58500001.0
2006-01-10 00:28:00,1.16764,1.16782,1.16759,1.16765,113799999.0
2006-01-10 00:29:00,1.16769,1.1678,1.16749,1.16749,63000000.0
2006-01-10 00:30:00,1.16779,1.16779,1.16746,1.16746,34200000.0
2006-01-10 00:31:00,1.16746,1.16756,1.16741,1.16741,113900000.0
2006-01-10 00:32:00,1.1674,1.1674,1.1674,1.1674,9600000.0
2006-01-10 00:33:00,1.16738,1.1674,1.16738,1.1674,26500001.0
2006-01-10 00:34:00,1.16745,1.16748,1.16732,1.16748,94799999.0
2006-01-10 00:35:00,1.16742,1.16742,1.1674,1.1674,3200000.0
2006-01-10 00:36:00,1.16732,1.16745,1.16732,1.16732,93400000.0
2006-01-10 00:37:00,1.16735,1.16738,1.16735,1.16738,1600000.0
2006-01-10 00:38:00,1.16732,1.16746,1.16732,1.1674,65200000.0
2006-01-10 00:39:00,1.16737,1.16741,1.16737,1.16741,57699999.0
2006-01-10 00:40:00,1.16749,1.16754,1.16733,1.1674,96000003.0
2006-01-10 00:41:00,1.16738,1.16759,1.16727,1.16759,45899999.0
2006-01-10 00:42:00,1.16765,1.16765,1.1676,1.1676,55400000.0
2006-01-10 00:43:00,1.1676,1.16765,1.16755,1.16765,55800001.0
2006-01-10 00:44:00,1.16755,1.16763,1.16755,1.1676,82299999.0
2006-01-10 00:45:00,1.1676,1.16765,1.16752,1.1676,157899999.0
2006-01-10 00:46:00,1.16761,1.16769,1.16761,1.16767,73999999.0
2006-01-10 00:47:00,1.1676,1.16765,1.16752,1.1676,105999999.0
2006-01-10 00:48:00,1.1676,1.16765,1.16755,1.16765,72299998.0
2006-01-10 00:49:00,1.16763,1.16765,1.16755,1.16755,85800000.0
2006-01-10 00:50:00,1.16765,1.16765,1.16757,1.1676,140699999.0
2006-01-10 00:51:00,1.16754,1.16769,1.16754,1.16762,57899999.0
2006-01-10 00:52:00,1.1676,1.1676,1.16755,1.1676,71800002.0
2006-01-10 00:53:00,1.16756,1.16768,1.16756,1.16768,15300000.0
2006-01-10 00:54:00,1.16775,1.16775,1.16765,1.16772,143400002.0
2006-01-10 00:55:00,1.1677,1.16775,1.16765,1.16765,79800000.0
2006-01-10 00:56:00,1.16765,1.16766,1.16758,1.16759,91600000.0
2006-01-10 00:57:00,1.1676,1.16765,1.16752,1.16762,83000000.0
2006-01-10 00:58:00,1.16748,1.16748,1.16747,1.16747,51999998.0
2006-01-10 00:59:00,1.1674,1.16745,1.1674,1.1674,86000003.0
2006-01-10 01:00:00,1.1674,1.16748,1.1674,1.16748,183300003.0
2006-01-10 01:01:00,1.16745,1.16745,1.16735,1.1674,54700001.0
2006-01-10 01:02:00,1.1674,1.16745,1.16735,1.1674,71899999.0
2006-01-10 01:03:00,1.16755,1.16755,1.16743,1.16755,54000000.0
2006-01-10 01:04:00,1.16749,1.16749,1.16742,1.16743,138600002.0
2006-01-10 01:05:00,1.16748,1.1675,1.1673,1.16749,76000000.0
2006-01-10 01:06:00,1.16745,1.16745,1.16745,1.16745,1200000.0
2006-01-10 01:07:00,1.1675,1.1675,1.1675,1.1675,37199999.0
2006-01-10 01:08:00,1.1675,1.16755,1.16745,1.16755,116200002.0
2006-01-10 01:09:00,1.16755,1.16755,1.16755,1.16755,8800000.0
2006-01-10 01:10:00,1.16752,1.16752,1.16752,1.16752,800000.0
2006-01-10 01:11:00,1.1675,1.1675,1.1675,1.1675,900000.0
2006-01-10 01:12:00,1.1675,1.1675,1.1675,1.1675,8800000.0
2006-01-10 01:13:00,1.1675,1.1675,1.1675,1.1675,23100000.0
2006-01-10 01:14:00,1.16745,1.16745,1.16745,1.16745,20099999.0
2006-01-10 01:15:00,1.1675,1.1675,1.16745,1.16745,50399998.0
2006-01-10 01:16:00,1.16746,1.16746,1.16737,1.16737,91999999.0
2006-01-10 01:17:00,1.1674,1.1674,1.16735,1.1674,45500000.0
2006-01-10 01:18:00,1.16745,1.16745,1.16745,1.16745,1400000.0
2006-01-10 01:19:00,1.1674,1.1674,1.1674,1.1674,55000000.0
2006-01-10 01:20:00,1.16732,1.1674,1.16732,1.1674,39400000.0
2006-01-10 01:21:00,1.16733,1.16733,1.16718,1.16718,20600000.0
2006-01-10 01:22:00,1.1672,1.1672,1.1672,1.1672,33500000.0
2006-01-10 01:23:00,1.1672,1.16722,1.1672,1.16722,28100000.0
2006-01-10 01:24:00,1.1672,1.1672,1.16712,1.16712,11300000.0
2006-01-10 01:25:00,1.16722,1.16731,1.16718,1.16731,40600000.0
2006-01-10 01:26:00,1.16728,1.16728,1.16717,1.16717,81800000.0
2006-01-10 01:27:00,1.1672,1.1672,1.16712,1.16715,45300000.0
2006-01-10 01:28:00,1.16725,1.16725,1.16718,1.16718,15300000.0
2006-01-10 01:29:00,1.16725,1.16725,1.16712,1.1672,105200000.0
2006-01-10 01:30:00,1.16719,1.16719,1.16719,1.16719,50600001.0
2006-01-10 01:31:00,1.16725,1.16735,1.16725,1.16735,14500000.0
2006-01-10 01:32:00,1.1674,1.16745,1.1674,1.16745,20100000.0
2006-01-10 01:33:00,1.16741,1.16746,1.16732,1.16732,161000003.0
2006-01-10 01:34:00,1.16734,1.16744,1.16734,1.16741,47300000.0
2006-01-10 01:35:00,1.16745,1.16745,1.1674,1.1674,3000000.0
2006-01-10 01:36:00,1.1675,1.16754,1.16742,1.16748,72100000.0
2006-01-10 01:37:00,1.16728,1.16734,1.16728,1.16734,61600000.0
2006-01-10 01:38:00,1.16724,1.1674,1.16724,1.16729,82200000.0
2006-01-10 01:39:00,1.16729,1.16742,1.16729,1.16742,47100000.0
2006-01-10 01:40:00,1.16751,1.16751,1.16738,1.16738,89700001.0
2006-01-10 01:41:00,1.16745,1.16745,1.16742,1.16742,28200000.0
2006-01-10 01:42:00,1.1674,1.1674,1.1674,1.1674,15300000.0
2006-01-10 01:43:00,1.1674,1.16748,1.1674,1.16748,21700000.0
2006-01-10 01:44:00,1.16737,1.1674,1.16735,1.1674,81300000.0
2006-01-10 01:45:00,1.16744,1.16746,1.16744,1.16746,27899999.0
2006-01-10 01:46:00,1.1674,1.16744,1.16739,1.16743,93999999.0
2006-01-10 01:47:00,1.16743,1.16743,1.16743,1.16743,8800000.0
2006-01-10 01:48:00,1.16745,1.16745,1.16738,1.1674,36600000.0
2006-01-10 01:49:00,1.16745,1.16745,1.1674,1.1674,50199998.0
2006-01-10 01:50:00,1.16737,1.16745,1.16737,1.16745,52000001.0
2006-01-10 01:51:00,1.16746,1.16746,1.16741,1.16741,25499999.0
2006-01-10 01:52:00,1.16749,1.16749,1.16742,1.16747,94100001.0
2006-01-10 01:53:00,1.16738,1.16738,1.16733,1.16738,58400001.0
2006-01-10 01:54:00,1.1674,1.1674,1.16735,1.1674,40200000.0
2006-01-10 01:55:00,1.1673,1.16745,1.1673,1.16745,32000000.0
2006-01-10 01:56:00,1.1674,1.1674,1.1674,1.1674,26700000.0
2006-01-10 01:57:00,1.16745,1.16745,1.16732,1.16735,58800000.0
2006-01-10 01:58:00,1.16744,1.16749,1.16738,1.16743,86300000.0
2006-01-10 01:59:00,1.16735,1.1674,1.16735,1.1674,42899998.0
2006-01-10 02:00:00,1.16733,1.1674,1.16732,1.16732,133500001.0
2006-01-10 02:01:00,1.16743,1.16743,1.16743,1.16743,22299999.0
2006-01-10 02:02:00,1.1674,1.1674,1.1674,1.1674,5600000.0
2006-01-10 02:03:00,1.16738,1.16745,1.1673,1.16742,111599999.0
2006-01-10 02:04:00,1.1674,1.1674,1.16737,1.16737,47999999.0
2006-01-10 02:05:00,1.16748,1.16752,1.16738,1.16748,85099998.0
2006-01-10 02:06:00,1.1674,1.16751,1.1674,1.16741,70500000.0
2006-01-10 02:07:00,1.16738,1.16739,1.16732,1.16735,76900000.0
2006-01-10 02:08:00,1.16743,1.16752,1.16743,1.16745,101599998.0
2006-01-10 02:09:00,1.16742,1.16742,1.16733,1.16733,29900001.0
2006-01-10 02:10:00,1.16728,1.16743,1.16728,1.16738,89300000.0
2006-01-10 02:11:00,1.1674,1.1674,1.16735,1.1674,108299998.0
2006-01-10 02:12:00,1.16742,1.16747,1.16742,1.16747,38099999.0
2006-01-10 02:13:00,1.16745,1.16745,1.1673,1.16733,48000000.0
2006-01-10 02:14:00,1.16737,1.16743,1.16737,1.16743,23100001.0
2006-01-10 02:15:00,1.16755,1.16755,1.16745,1.16755,53700001.0
2006-01-10 02:16:00,1.16742,1.16757,1.16739,1.16757,116200002.0
2006-01-10 02:17:00,1.16758,1.16758,1.16749,1.16749,33100001.0
2006-01-10 02:18:00,1.16737,1.1675,1.16737,1.1675,55900001.0
2006-01-10 02:19:00,1.16742,1.16752,1.1674,1.1675,158599998.0
2006-01-10 02:20:00,1.16745,1.16758,1.16745,1.16755,136800000.0
2006-01-10 02:21:00,1.16749,1.16756,1.16749,1.16756,27100000.0
2006-01-10 02:22:00,1.16757,1.16757,1.16746,1.16749,43200000.0
2006-01-10 02:23:00,1.16739,1.1675,1.16733,1.16745,112300000.0
2006-01-10 02:24:00,1.1674,1.1674,1.16735,1.16735,8300000.0
2006-01-10 02:25:00,1.16735,1.16742,1.16735,1.16742,57400000.0
2006-01-10 02:26:00,1.1674,1.1674,1.16735,1.16735,37600000.0
2006-01-10 02:27:00,1.1674,1.1674,1.1674,1.1674,22299999.0
2006-01-10 02:28:00,1.1674,1.1674,1.1674,1.1674,2600000.0
2006-01-10 02:29:00,1.16735,1.16745,1.16732,1.1674,92300001.0
2006-01-10 02:30:00,1.16742,1.16742,1.1674,1.1674,81000002.0
2006-01-10 02:31:00,1.1674,1.16745,1.16738,1.16738,128100004.0
2006-01-10 02:32:00,1.16747,1.16748,1.16746,1.16748,10400000.0
2006-01-10 02:33:00,1.16755,1.16755,1.1675,1.1675,55900000.0
2006-01-10 02:34:00,1.16749,1.16749,1.1674,1.1674,108499999.0
2006-01-10 02:35:00,1.16745,1.16745,1.16735,1.16735,12800000.0
2006-01-10 02:36:00,1.16742,1.16748,1.16742,1.16748,30400000.0
2006-01-10 02:37:00,1.16748,1.16748,1.16732,1.16732,13100000.0
2006-01-10 02:38:00,1.16719,1.16719,1.16704,1.1671,135800000.0
2006-01-10 02:39:00,1.16711,1.16723,1.16705,1.16723,39900001.0
2006-01-10 02:40:00,1.16712,1.16715,1.16712,1.16715,32100001.0
2006-01-10 02:41:00,1.16716,1.16716,1.16709,1.16709,4800000.0
2006-01-10 02:42:00,1.16715,1.1673,1.16715,1.1673,23200000.0
2006-01-10 02:43:00,1.16735,1.16735,1.1673,1.1673,124800001.0
2006-01-10 02:44:00,1.16729,1.16736,1.16729,1.16736,43000002.0
2006-01-10 02:45:00,1.16735,1.16735,1.16735,1.16735,68699997.0
2006-01-10 02:46:00,1.16742,1.16743,1.16742,1.16743,22300000.0
2006-01-10 02:47:00,1.16745,1.16745,1.16738,1.16738,5600000.0
2006-01-10 02:48:00,1.16743,1.16745,1.16735,1.1674,167600000.0
2006-01-10 02:49:00,1.16745,1.16745,1.1674,1.1674,20800001.0
2006-01-10 02:50:00,1.16738,1.16738,1.16738,1.16738,8000000.0
2006-01-10 02:51:00,1.16735,1.16745,1.16735,1.16735,12600000.0
2006-01-10 02:52:00,1.16744,1.16744,1.16741,1.16741,55100000.0
2006-01-10 02:53:00,1.1674,1.16755,1.1674,1.16753,97900001.0
2006-01-10 02:54:00,1.1675,1.1675,1.1675,1.1675,28400000.0
2006-01-10 02:55:00,1.16751,1.16751,1.16741,1.16741,27400000.0
2006-01-10 02:56:00,1.16745,1.16745,1.1674,1.1674,31900000.0
2006-01-10 02:57:00,1.16738,1.16738,1.16729,1.16732,94800000.0
2006-01-10 02:58:00,1.1674,1.16747,1.16734,1.16736,27900000.0
2006-01-10 02:59:00,1.16742,1.16742,1.16725,1.16725,115400000.0
2006-01-10 03:00:00,1.16729,1.16731,1.167,1.16731,157599997.0
2006-01-10 03:01:00,1.16728,1.16728,1.16723,1.16728,62299998.0
2006-01-10 03:02:00,1.16727,1.16731,1.16709,1.16731,159400001.0
2006-01-10 03:03:00,1.16732,1.16732,1.1672,1.1673,85999999.0
2006-01-10 03:04:00,1.16728,1.16728,1.16704,1.16704,49100000.0
2006-01-10 03:05:00,1.16705,1.16715,1.16705,1.16705,82200001.0
2006-01-10 03:06:00,1.16705,1.1671,1.16705,1.1671,40100000.0
2006-01-10 03:07:00,1.16708,1.16708,1.16708,1.16708,14300000.0
2006-01-10 03:08:00,1.1671,1.1671,1.16705,1.16705,27900001.0
2006-01-10 03:09:00,1.1671,1.16715,1.16705,1.1671,61399999.0
2006-01-10 03:10:00,1.16708,1.16708,1.16699,1.16699,60599999.0
2006-01-10 03:11:00,1.16705,1.16705,1.16695,1.16695,6400000.0
2006-01-10 03:12:00,1.167,1.16705,1.167,1.16702,44000000.0
2006-01-10 03:13:00,1.16692,1.16707,1.16692,1.16707,41500000.0
2006-01-10 03:14:00,1.167,1.16705,1.16695,1.16695,74900001.0
2006-01-10 03:15:00,1.16689,1.16689,1.16677,1.16677,25800000.0
2006-01-10 03:16:00,1.16676,1.16676,1.16652,1.16654,41800000.0
2006-01-10 03:17:00,1.16663,1.16665,1.16655,1.16655,96400000.0
2006-01-10 03:18:00,1.1665,1.1666,1.16645,1.1666,86300000.0
2006-01-10 03:19:00,1.16655,1.1666,1.16655,1.1666,12000000.0
2006-01-10 03:20:00,1.16665,1.16665,1.1666,1.1666,55400001.0
2006-01-10 03:21:00,1.16663,1.16665,1.16655,1.16665,110400001.0
2006-01-10 03:22:00,1.16667,1.16672,1.16664,1.16664,63500002.0
2006-01-10 03:23:00,1.16652,1.16667,1.16652,1.1666,67800000.0
2006-01-10 03:24:00,1.16657,1.1666,1.16657,1.1666,4000000.0
2006-01-10 03:25:00,1.16661,1.16671,1.16659,1.16671,38800001.0
2006-01-10 03:26:00,1.16675,1.16682,1.16671,1.16679,121199998.0
2006-01-10 03:27:00,1.16678,1.1668,1.16678,1.1668,59699998.0
2006-01-10 03:28:00,1.16677,1.16677,1.16673,1.16673,30800001.0
2006-01-10 03:29:00,1.16672,1.1668,1.16663,1.16673,85000002.0
2006-01-10 03:30:00,1.1668,1.16688,1.16675,1.16675,164500000.0
2006-01-10 03:31:00,1.16675,1.1668,1.1667,1.1668,58299999.0
2006-01-10 03:32:00,1.1668,1.1668,1.1668,1.1668,53900000.0
2006-01-10 03:33:00,1.1667,1.16683,1.1667,1.16683,59300000.0
2006-01-10 03:34:00,1.16678,1.16685,1.16678,1.16685,77199998.0
2006-01-10 03:35:00,1.16675,1.16686,1.16675,1.16686,55100000.0
2006-01-10 03:36:00,1.16683,1.16695,1.16683,1.16695,71800000.0
2006-01-10 03:37:00,1.1669,1.1669,1.1669,1.1669,7900000.0
2006-01-10 03:38:00,1.16685,1.16695,1.16685,1.16695,36900000.0
2006-01-10 03:39:00,1.1669,1.16695,1.16688,1.1669,54000000.0
2006-01-10 03:40:00,1.16685,1.16695,1.16685,1.1669,112600000.0
2006-01-10 03:41:00,1.16692,1.1672,1.16691,1.1672,54300000.0
2006-01-10 03:42:00,1.16719,1.16726,1.16719,1.16726,26700000.0
2006-01-10 03:43:00,1.16735,1.16735,1.16722,1.16722,55800000.0
2006-01-10 03:44:00,1.16726,1.16726,1.16716,1.16716,7200000.0
2006-01-10 03:45:00,1.16717,1.16725,1.16715,1.16715,155099999.0
2006-01-10 03:46:00,1.1672,1.16723,1.1672,1.16723,21500000.0
2006-01-10 03:47:00,1.16721,1.16721,1.16708,1.1671,214699997.0
2006-01-10 03:48:00,1.16705,1.16712,1.16705,1.16705,57500001.0
2006-01-10 03:49:00,1.1671,1.16713,1.16705,1.16705,69100000.0
2006-01-10 03:50:00,1.16705,1.16715,1.16705,1.16715,40800000.0
2006-01-10 03:51:00,1.1671,1.1671,1.1671,1.1671,3200000.0
2006-01-10 03:52:00,1.16705,1.16705,1.16705,1.16705,2400000.0
2006-01-10 03:53:00,1.16717,1.16723,1.1671,1.16723,78500000.0
2006-01-10 03:54:00,1.1672,1.1672,1.16715,1.1672,79599999.0
2006-01-10 03:55:00,1.1672,1.1672,1.1672,1.1672,23100001.0
2006-01-10 03:56:00,1.16712,1.16725,1.16712,1.16715,59700000.0
2006-01-10 03:57:00,1.1672,1.1672,1.1672,1.1672,5100000.0
2006-01-10 03:58:00,1.1671,1.16725,1.1671,1.16725,51499999.0
2006-01-10 03:59:00,1.16725,1.16725,1.16725,1.16725,15200000.0
2006-01-10 04:00:00,1.16707,1.16708,1.16707,1.16708,18399999.0
2006-01-10 04:01:00,1.16698,1.16707,1.16686,1.16686,94000001.0
2006-01-10 04:02:00,1.16698,1.16702,1.16698,1.16702,26300000.0
2006-01-10 04:03:00,1.16695,1.16707,1.16686,1.16686,134199997.0
2006-01-10 04:04:00,1.16685,1.16685,1.16675,1.16675,3400000.0
2006-01-10 04:05:00,1.1668,1.1668,1.1668,1.1668,800000.0
2006-01-10 04:06:00,1.16677,1.16677,1.16661,1.16665,39300000.0
2006-01-10 04:07:00,1.16663,1.16682,1.16662,1.16682,81199998.0
2006-01-10 04:08:00,1.16675,1.1668,1.16675,1.1668,20100000.0
2006-01-10 04:09:00,1.16682,1.16685,1.1668,1.16683,47100000.0
2006-01-10 04:10:00,1.1668,1.1668,1.1667,1.1668,141000001.0
2006-01-10 04:11:00,1.16667,1.16668,1.16667,1.16668,10500000.0
2006-01-10 04:12:00,1.16665,1.16668,1.16659,1.16668,111099999.0
2006-01-10 04:13:00,1.16678,1.16678,1.16675,1.16678,47700000.0
2006-01-10 04:14:00,1.16682,1.16694,1.16681,1.16685,149599997.0
2006-01-10 04:15:00,1.16688,1.16702,1.16688,1.16702,53899999.0
2006-01-10 04:16:00,1.16695,1.167,1.16695,1.167,5600000.0
2006-01-10 04:17:00,1.1669,1.16698,1.1669,1.16698,32600000.0
2006-01-10 04:18:00,1.16699,1.16699,1.16689,1.16698,125799997.0
2006-01-10 04:19:00,1.16698,1.16713,1.16696,1.16696,66400002.0
2006-01-10 04:20:00,1.16725,1.16725,1.1672,1.1672,21999999.0
2006-01-10 04:21:00,1.16715,1.16718,1.16706,1.16711,133100001.0
2006-01-10 04:22:00,1.16705,1.16715,1.16702,1.16712,115000001.0
2006-01-10 04:23:00,1.16713,1.16716,1.16712,1.16715,95700002.0
2006-01-10 04:24:00,1.16715,1.16725,1.16715,1.16715,35700000.0
2006-01-10 04:25:00,1.1672,1.1672,1.1672,1.1672,22699999.0
2006-01-10 04:26:00,1.16715,1.16715,1.16715,1.16715,33500001.0
2006-01-10 04:27:00,1.1672,1.16728,1.1672,1.16728,23900001.0
2006-01-10 04:28:00,1.16706,1.16706,1.16697,1.16697,96500000.0
2006-01-10 04:29:00,1.16695,1.16714,1.16695,1.16713,52400000.0
2006-01-10 04:30:00,1.16725,1.16725,1.16715,1.16715,31999999.0
2006-01-10 04:31:00,1.16728,1.16729,1.1672,1.16729,43100000.0
2006-01-10 04:32:00,1.16722,1.16732,1.16722,1.1673,85000000.0
2006-01-10 04:33:00,1.16726,1.16733,1.16724,1.16733,87400000.0
2006-01-10 04:34:00,1.1674,1.16745,1.16735,1.1674,87699999.0
2006-01-10 04:35:00,1.16742,1.16742,1.1674,1.1674,53899999.0
2006-01-10 04:36:00,1.16737,1.16745,1.16737,1.16745,95800000.0
2006-01-10 04:37:00,1.1674,1.16742,1.1674,1.16742,64590001.0
2006-01-10 04:38:00,1.1674,1.16745,1.16737,1.1674,117999999.0
2006-01-10 04:39:00,1.16742,1.16745,1.16727,1.16745,80300001.0
2006-01-10 04:40:00,1.16748,1.1675,1.16745,1.16745,44800000.0
2006-01-10 04:41:00,1.16754,1.16764,1.16754,1.16757,45399999.0
2006-01-10 04:42:00,1.16767,1.16773,1.16767,1.16773,37000000.0
2006-01-10 04:43:00,1.16779,1.16793,1.16775,1.16788,125499998.0
2006-01-10 04:44:00,1.1679,1.1679,1.1679,1.1679,4000000.0
2006-01-10 04:45:00,1.16785,1.16785,1.16785,1.16785,18799999.0
2006-01-10 04:46:00,1.1679,1.16792,1.16785,1.1679,156500000.0
2006-01-10 04:47:00,1.16785,1.16795,1.16785,1.16787,130399998.0
2006-01-10 04:48:00,1.1679,1.1679,1.16785,1.16785,62200000.0
2006-01-10 04:49:00,1.1679,1.1679,1.16782,1.16785,181300003.0
2006-01-10 04:50:00,1.16785,1.16795,1.16785,1.16785,42300001.0
2006-01-10 04:51:00,1.1679,1.1679,1.16771,1.16778,40900000.0
2006-01-10 04:52:00,1.1678,1.1678,1.1677,1.16777,41400000.0
2006-01-10 04:53:00,1.16777,1.16785,1.16775,1.1678,85999998.0
2006-01-10 04:54:00,1.1678,1.16782,1.16775,1.1678,57100001.0
2006-01-10 04:55:00,1.16775,1.16785,1.16775,1.16782,61800000.0
2006-01-10 04:56:00,1.16775,1.16785,1.16772,1.1678,90899997.0
2006-01-10 04:57:00,1.16782,1.16782,1.16766,1.16772,51200001.0
2006-01-10 04:58:00,1.16783,1.16787,1.16783,1.16787,30800000.0
2006-01-10 04:59:00,1.16787,1.1679,1.16782,1.16787,184200005.0
2006-01-10 05:00:00,1.1679,1.1679,1.1678,1.1678,9800000.0
2006-01-10 05:01:00,1.16792,1.16799,1.16792,1.16799,90800001.0
2006-01-10 05:02:00,1.168,1.16807,1.16792,1.168,86399997.0
2006-01-10 05:03:00,1.16802,1.16805,1.16802,1.16805,2500000.0
2006-01-10 05:04:00,1.16795,1.16805,1.16795,1.168,25900000.0
2006-01-10 05:05:00,1.168,1.168,1.168,1.168,1600000.0
2006-01-10 05:06:00,1.168,1.168,1.168,1.168,25200001.0
2006-01-10 05:07:00,1.16808,1.16808,1.16792,1.168,140800003.0
2006-01-10 05:08:00,1.168,1.168,1.168,1.168,3200000.0
2006-01-10 05:09:00,1.168,1.16805,1.16792,1.16793,105300000.0
2006-01-10 05:10:00,1.16795,1.168,1.16792,1.16798,95399999.0
2006-01-10 05:11:00,1.16798,1.16798,1.16789,1.16789,4900000.0
2006-01-10 05:12:00,1.16792,1.16795,1.1679,1.1679,39499999.0
2006-01-10 05:13:00,1.16781,1.16786,1.1678,1.1678,27800000.0
2006-01-10 05:14:00,1.16787,1.16795,1.16786,1.16795,31200000.0
2006-01-10 05:15:00,1.16795,1.168,1.16793,1.16793,27400000.0
2006-01-10 05:16:00,1.16805,1.16807,1.16795,1.16795,80000002.0
2006-01-10 05:17:00,1.168,1.16802,1.16795,1.16795,65900000.0
2006-01-10 05:18:00,1.16798,1.16805,1.16798,1.168,71500001.0
2006-01-10 05:19:00,1.168,1.168,1.16792,1.16792,67300000.0
2006-01-10 05:20:00,1.16808,1.16808,1.16795,1.168,15100000.0
2006-01-10 05:21:00,1.168,1.168,1.168,1.168,4900000.0
2006-01-10 05:22:00,1.168,1.168,1.16795,1.168,16700000.0
2006-01-10 05:23:00,1.16798,1.16805,1.16795,1.16798,110900000.0
2006-01-10 05:24:00,1.16805,1.16805,1.16805,1.16805,4000000.0
2006-01-10 05:25:00,1.168,1.168,1.168,1.168,5600000.0
2006-01-10 05:26:00,1.16801,1.16808,1.16801,1.16801,38899999.0
2006-01-10 05:27:00,1.16805,1.1681,1.16805,1.1681,25200000.0
2006-01-10 05:28:00,1.1681,1.1681,1.1681,1.1681,11100000.0
2006-01-10 05:29:00,1.1681,1.1681,1.16805,1.1681,26400000.0
2006-01-10 05:30:00,1.16802,1.1681,1.16802,1.16805,172899998.0
2006-01-10 05:31:00,1.1681,1.16815,1.16802,1.1681,35700000.0
2006-01-10 05:32:00,1.16815,1.16815,1.16815,1.16815,55400001.0
2006-01-10 05:33:00,1.1681,1.1681,1.1681,1.1681,16800000.0
2006-01-10 05:34:00,1.16805,1.1681,1.16803,1.16803,79799998.0
2006-01-10 05:35:00,1.1681,1.1681,1.16808,1.16808,25500000.0
2006-01-10 05:36:00,1.16809,1.1681,1.16808,1.16808,31500000.0
2006-01-10 05:37:00,1.16795,1.168,1.16795,1.168,39000000.0
2006-01-10 05:38:00,1.168,1.16805,1.1679,1.1679,36300000.0
2006-01-10 05:39:00,1.168,1.16805,1.16795,1.16805,125000003.0
2006-01-10 05:40:00,1.16798,1.16805,1.16795,1.168,96500000.0
2006-01-10 05:41:00,1.16801,1.16801,1.16794,1.16797,68200001.0
2006-01-10 05:42:00,1.16798,1.16801,1.16798,1.16798,46600000.0
2006-01-10 05:43:00,1.16792,1.16808,1.16792,1.16808,7200000.0
2006-01-10 05:44:00,1.16795,1.16805,1.16795,1.16798,62499999.0
2006-01-10 05:45:00,1.16789,1.16801,1.16788,1.16788,62000002.0
2006-01-10 05:46:00,1.16792,1.16802,1.16792,1.16802,11900000.0
2006-01-10 05:47:00,1.16798,1.16798,1.16787,1.16792,87800001.0
2006-01-10 05:48:00,1.1677,1.16788,1.16755,1.1678,116600001.0
2006-01-10 05:49:00,1.16778,1.1679,1.16774,1.1679,89300000.0
2006-01-10 05:50:00,1.16783,1.16788,1.16782,1.16788,164199999.0
2006-01-10 05:51:00,1.1678,1.16795,1.1678,1.16785,65400000.0
2006-01-10 05:52:00,1.16795,1.16795,1.16782,1.16782,120700000.0
2006-01-10 05:53:00,1.16788,1.16789,1.16779,1.16788,91400000.0
2006-01-10 05:54:00,1.16789,1.16789,1.16786,1.16786,31099999.0
2006-01-10 05:55:00,1.1679,1.16792,1.16785,1.16792,147400002.0
2006-01-10 05:56:00,1.16787,1.1679,1.16787,1.1679,29500000.0
2006-01-10 05:57:00,1.16785,1.1679,1.16785,1.1679,93899998.0
2006-01-10 05:58:00,1.1679,1.16795,1.16785,1.16785,67500001.0
2006-01-10 05:59:00,1.16785,1.16785,1.16785,1.16785,19300000.0
2006-01-10 06:00:00,1.16788,1.16788,1.16785,1.16788,62300000.0
2006-01-10 06:01:00,1.1679,1.16795,1.1678,1.1679,50300000.0
2006-01-10 06:02:00,1.16785,1.16795,1.1678,1.16785,74600000.0
2006-01-10 06:03:00,1.16785,1.16792,1.16785,1.1679,80300000.0
2006-01-10 06:04:00,1.16787,1.1679,1.16785,1.16785,66300001.0
2006-01-10 06:05:00,1.16799,1.16799,1.16792,1.16795,92299999.0
2006-01-10 06:06:00,1.168,1.168,1.16795,1.16795,47799999.0
2006-01-10 06:07:00,1.16805,1.16805,1.16795,1.16805,56899998.0
2006-01-10 06:08:00,1.168,1.16805,1.16798,1.16802,68500000.0
2006-01-10 06:09:00,1.16797,1.16797,1.16785,1.16785,34999999.0
2006-01-10 06:10:00,1.16797,1.16797,1.1678,1.16792,101400000.0
2006-01-10 06:11:00,1.16785,1.16795,1.16785,1.16788,91400000.0
2006-01-10 06:12:00,1.16783,1.16784,1.16778,1.16778,54300000.0
2006-01-10 06:13:00,1.16785,1.1679,1.16785,1.1679,19100000.0
2006-01-10 06:14:00,1.16788,1.16788,1.16778,1.16788,67499999.0
2006-01-10 06:15:00,1.16792,1.16803,1.16789,1.16803,79200002.0
2006-01-10 06:16:00,1.168,1.16805,1.16795,1.16803,85600002.0
2006-01-10 06:17:00,1.168,1.16805,1.16795,1.168,50800000.0
2006-01-10 06:18:00,1.16802,1.16807,1.16795,1.168,106499999.0
2006-01-10 06:19:00,1.16805,1.16805,1.16797,1.168,53000000.0
2006-01-10 06:20:00,1.16799,1.16808,1.16799,1.16808,99000003.0
2006-01-10 06:21:00,1.16803,1.16807,1.16795,1.16801,68100000.0
2006-01-10 06:22:00,1.16803,1.16803,1.16797,1.16803,126400001.0
2006-01-10 06:23:00,1.16795,1.168,1.16795,1.168,98100003.0
2006-01-10 06:24:00,1.168,1.16803,1.16795,1.168,128200002.0
2006-01-10 06:25:00,1.16795,1.16795,1.1678,1.1678,18100000.0
2006-01-10 06:26:00,1.16798,1.16807,1.16795,1.16795,31099999.0
2006-01-10 06:27:00,1.168,1.168,1.16795,1.16798,70200000.0
2006-01-10 06:28:00,1.16792,1.168,1.16782,1.16782,43499998.0
2006-01-10 06:29:00,1.16785,1.16795,1.16785,1.1679,121900001.0
2006-01-10 06:30:00,1.16792,1.16792,1.16792,1.16792,1600000.0
2006-01-10 06:31:00,1.1679,1.16795,1.16785,1.16785,36800000.0
2006-01-10 06:32:00,1.16793,1.16797,1.16793,1.16797,20699999.0
2006-01-10 06:33:00,1.168,1.168,1.1679,1.1679,90100001.0
2006-01-10 06:34:00,1.16798,1.168,1.16797,1.168,89400002.0
2006-01-10 06:35:00,1.16795,1.16805,1.16795,1.16795,202599999.0
2006-01-10 06:36:00,1.16789,1.16793,1.16789,1.16793,3200000.0
2006-01-10 06:37:00,1.1679,1.16792,1.16785,1.1679,169890002.0
2006-01-10 06:38:00,1.16798,1.16798,1.1679,1.1679,19400000.0
2006-01-10 06:39:00,1.16787,1.1679,1.16785,1.1679,116600000.0
2006-01-10 06:40:00,1.16795,1.16795,1.16785,1.16793,92499999.0
2006-01-10 06:41:00,1.1679,1.16792,1.16783,1.1679,117299998.0
2006-01-10 06:42:00,1.1679,1.16795,1.16783,1.1679,69900000.0
2006-01-10 06:43:00,1.16785,1.1679,1.16785,1.1679,50100000.0
2006-01-10 06:44:00,1.16782,1.16792,1.16782,1.16785,23300000.0
2006-01-10 06:45:00,1.16787,1.16788,1.16777,1.16777,44600000.0
2006-01-10 06:46:00,1.16788,1.16788,1.16782,1.16784,17700000.0
2006-01-10 06:47:00,1.16786,1.16793,1.16784,1.1679,62399999.0
2006-01-10 06:48:00,1.1679,1.16793,1.16785,1.16793,96600001.0
2006-01-10 06:49:00,1.16785,1.16785,1.16785,1.16785,27100000.0
2006-01-10 06:50:00,1.1679,1.16792,1.16785,1.1679,80600000.0
2006-01-10 06:51:00,1.16797,1.16811,1.16778,1.168,120299997.0
2006-01-10 06:52:00,1.1679,1.16795,1.1678,1.16785,52200001.0
2006-01-10 06:53:00,1.16788,1.16788,1.16788,1.16788,13100000.0
2006-01-10 06:54:00,1.16792,1.16798,1.1679,1.16791,61099999.0
2006-01-10 06:55:00,1.16791,1.16791,1.16773,1.16773,94900002.0
2006-01-10 06:56:00,1.1677,1.16775,1.1677,1.1677,59400001.0
2006-01-10 06:57:00,1.1677,1.1677,1.16765,1.16765,32699999.0
2006-01-10 06:58:00,1.1677,1.1677,1.1677,1.1677,13500000.0
2006-01-10 06:59:00,1.1676,1.16775,1.1676,1.1677,147000001.0
2006-01-10 07:00:00,1.16765,1.1677,1.16765,1.16765,117999999.0
2006-01-10 07:01:00,1.16775,1.16775,1.16765,1.16765,125900000.0
2006-01-10 07:02:00,1.1677,1.1677,1.16762,1.16762,36900001.0
2006-01-10 07:03:00,1.16775,1.16775,1.16765,1.1677,145199999.0
2006-01-10 07:04:00,1.16765,1.1677,1.1676,1.1677,147599999.0
2006-01-10 07:05:00,1.16762,1.1677,1.16762,1.1677,15500000.0
2006-01-10 07:06:00,1.16775,1.16775,1.16765,1.1677,102600000.0
2006-01-10 07:07:00,1.16768,1.16768,1.16758,1.16758,104100003.0
2006-01-10 07:08:00,1.16755,1.16755,1.16755,1.16755,53900000.0
2006-01-10 07:09:00,1.16755,1.16765,1.16755,1.16755,144400000.0
2006-01-10 07:10:00,1.1676,1.16763,1.1676,1.16763,23100000.0
2006-01-10 07:11:00,1.16756,1.16756,1.16756,1.16756,26800000.0
2006-01-10 07:12:00,1.16745,1.16755,1.16745,1.16748,88900002.0
2006-01-10 07:13:00,1.1675,1.16755,1.16742,1.1675,136300001.0
2006-01-10 07:14:00,1.16745,1.1675,1.16745,1.16747,93900000.0
2006-01-10 07:15:00,1.16744,1.16745,1.1674,1.1674,66400001.0
2006-01-10 07:16:00,1.16737,1.16738,1.16716,1.16716,151800003.0
2006-01-10 07:17:00,1.1672,1.16732,1.16709,1.16728,105700000.0
2006-01-10 07:18:00,1.16735,1.1674,1.16735,1.1674,52590000.0
2006-01-10 07:19:00,1.16735,1.1674,1.16735,1.1674,21900001.0
2006-01-10 07:20:00,1.16735,1.1674,1.16735,1.1674,46799999.0
2006-01-10 07:21:00,1.16737,1.16745,1.16735,1.1674,128400002.0
2006-01-10 07:22:00,1.16735,1.1674,1.16735,1.1674,73300002.0
2006-01-10 07:23:00,1.1674,1.1674,1.1674,1.1674,15100000.0
2006-01-10 07:24:00,1.16743,1.16743,1.16735,1.16735,1800000.0
2006-01-10 07:25:00,1.1674,1.16745,1.16735,1.16735,112099999.0
2006-01-10 07:26:00,1.1674,1.16742,1.16735,1.16735,48600002.0
2006-01-10 07:27:00,1.1674,1.1674,1.16737,1.16737,38000000.0
2006-01-10 07:28:00,1.16733,1.16745,1.16733,1.16739,112100000.0
2006-01-10 07:29:00,1.16725,1.16727,1.16725,1.16727,13600000.0
2006-01-10 07:30:00,1.16705,1.16705,1.16686,1.16688,85700001.0
2006-01-10 07:31:00,1.16698,1.16733,1.16697,1.16722,100700000.0
2006-01-10 07:32:00,1.16727,1.16732,1.16719,1.16722,118300001.0
2006-01-10 07:33:00,1.1672,1.16722,1.16715,1.1672,75100000.0
2006-01-10 07:34:00,1.16715,1.1672,1.16715,1.1672,76300000.0
2006-01-10 07:35:00,1.16715,1.16725,1.16715,1.1672,38100000.0
2006-01-10 07:36:00,1.16722,1.16732,1.16718,1.16728,111199999.0
2006-01-10 07:37:00,1.1673,1.1673,1.1673,1.1673,900000.0
2006-01-10 07:38:00,1.16738,1.16738,1.16731,1.16738,43500000.0
2006-01-10 07:39:00,1.16735,1.16745,1.16735,1.16745,50800000.0
2006-01-10 07:40:00,1.16744,1.16747,1.16741,1.16741,29600000.0
2006-01-10 07:41:00,1.16735,1.16735,1.16735,1.16735,14500000.0
2006-01-10 07:42:00,1.16737,1.16745,1.16735,1.16745,75699999.0
2006-01-10 07:43:00,1.16745,1.16745,1.16735,1.16735,1600000.0
2006-01-10 07:44:00,1.1674,1.16745,1.1673,1.16745,80599998.0
2006-01-10 07:45:00,1.16731,1.16744,1.16731,1.16744,66800001.0
2006-01-10 07:46:00,1.16737,1.1674,1.16737,1.1674,52300001.0
2006-01-10 07:47:00,1.16735,1.1674,1.16735,1.1674,12900000.0
2006-01-10 07:48:00,1.1674,1.16745,1.1674,1.1674,85199998.0
2006-01-10 07:49:00,1.1674,1.16745,1.16735,1.1674,178100000.0
2006-01-10 07:50:00,1.16745,1.16745,1.16745,1.16745,21500000.0
2006-01-10 07:51:00,1.1674,1.16742,1.16735,1.16735,72000001.0
2006-01-10 07:52:00,1.1674,1.1674,1.16735,1.16735,13300000.0
2006-01-10 07:53:00,1.1674,1.1674,1.1674,1.1674,85100000.0
2006-01-10 07:54:00,1.1674,1.16745,1.16735,1.16735,139100001.0
2006-01-10 07:55:00,1.1674,1.16745,1.16732,1.16745,74600000.0
2006-01-10 07:56:00,1.16748,1.16748,1.16748,1.16748,32900002.0
2006-01-10 07:57:00,1.1674,1.1674,1.16738,1.16738,68900002.0
2006-01-10 07:58:00,1.1674,1.1674,1.16732,1.1674,75000001.0
2006-01-10 07:59:00,1.16735,1.16743,1.16735,1.1674,122700003.0
2006-01-10 08:00:00,1.16735,1.16745,1.16735,1.16745,118800000.0
2006-01-10 08:01:00,1.16735,1.16745,1.16735,1.16745,23300000.0
2006-01-10 08:02:00,1.16735,1.16745,1.16735,1.1674,18500000.0
2006-01-10 08:03:00,1.16737,1.16745,1.16735,1.16745,39200000.0
2006-01-10 08:04:00,1.16737,1.16745,1.16735,1.16745,51200001.0
2006-01-10 08:05:00,1.1674,1.16743,1.16735,1.1674,210400002.0
2006-01-10 08:06:00,1.16745,1.16745,1.1674,1.16745,51000002.0
2006-01-10 08:07:00,1.1674,1.16742,1.16735,1.1674,109599998.0
2006-01-10 08:08:00,1.16743,1.16743,1.1674,1.1674,7200000.0
2006-01-10 08:09:00,1.16748,1.16756,1.16742,1.16742,126199999.0
2006-01-10 08:10:00,1.16748,1.16755,1.16733,1.16755,113300001.0
2006-01-10 08:11:00,1.16753,1.16762,1.16747,1.16762,90299998.0
2006-01-10 08:12:00,1.16765,1.16765,1.1676,1.1676,31000001.0
2006-01-10 08:13:00,1.16763,1.16767,1.16755,1.16755,28100000.0
2006-01-10 08:14:00,1.16755,1.16765,1.16755,1.1676,15100000.0
2006-01-10 08:15:00,1.1676,1.16763,1.16755,1.16755,98599997.0
2006-01-10 08:16:00,1.1676,1.1676,1.16755,1.16755,36600000.0
2006-01-10 08:17:00,1.16758,1.16758,1.16748,1.16749,74900002.0
2006-01-10 08:18:00,1.16742,1.16742,1.16738,1.16738,23800000.0
2006-01-10 08:19:00,1.16745,1.16745,1.1674,1.16745,58300001.0
2006-01-10 08:20:00,1.1674,1.1674,1.1674,1.1674,113000002.0
2006-01-10 08:21:00,1.16743,1.16745,1.16729,1.16745,87700000.0
2006-01-10 08:22:00,1.16748,1.16748,1.16741,1.16742,84900001.0
2006-01-10 08:23:00,1.16737,1.16746,1.16731,1.16739,138699998.0
2006-01-10 08:24:00,1.16739,1.16749,1.16738,1.16749,92100001.0
2006-01-10 08:25:00,1.1675,1.1675,1.16742,1.1675,64800000.0
2006-01-10 08:26:00,1.16751,1.16777,1.16751,1.16777,5700000.0
2006-01-10 08:27:00,1.16768,1.16781,1.16765,1.16775,76900001.0
2006-01-10 08:28:00,1.16757,1.1676,1.1675,1.16758,74999999.0
2006-01-10 08:29:00,1.1676,1.1676,1.1675,1.1675,40900000.0
2006-01-10 08:30:00,1.16755,1.1677,1.16755,1.16768,116999998.0
2006-01-10 08:31:00,1.16772,1.16772,1.16765,1.1677,24800000.0
2006-01-10 08:32:00,1.16775,1.16775,1.16763,1.1677,129699999.0
2006-01-10 08:33:00,1.16766,1.16782,1.16766,1.16782,139699998.0
2006-01-10 08:34:00,1.1678,1.16785,1.16775,1.16785,31000000.0
2006-01-10 08:35:00,1.16787,1.16787,1.16775,1.16783,29700000.0
2006-01-10 08:36:00,1.16783,1.16783,1.16775,1.16775,26300000.0
2006-01-10 08:37:00,1.1678,1.1678,1.1678,1.1678,12800000.0
2006-01-10 08:38:00,1.1678,1.1678,1.16773,1.16777,75800000.0
2006-01-10 08:39:00,1.16777,1.16793,1.16777,1.16789,53700000.0
2006-01-10 08:40:00,1.16784,1.16784,1.16783,1.16783,12400000.0
2006-01-10 08:41:00,1.1678,1.16785,1.1677,1.1677,72900000.0
2006-01-10 08:42:00,1.16775,1.1678,1.16775,1.1678,29699999.0
2006-01-10 08:43:00,1.16788,1.1679,1.16783,1.16785,82900000.0
2006-01-10 08:44:00,1.16795,1.16795,1.16795,1.16795,500000.0
2006-01-10 08:45:00,1.1679,1.16792,1.16788,1.1679,59999999.0
2006-01-10 08:46:00,1.1679,1.16792,1.1679,1.16792,6400000.0
2006-01-10 08:47:00,1.1679,1.1679,1.16783,1.16783,32500000.0
2006-01-10 08:48:00,1.16792,1.16799,1.1679,1.16793,174899998.0
2006-01-10 08:49:00,1.1679,1.16795,1.1679,1.16795,21500000.0
2006-01-10 08:50:00,1.16785,1.16795,1.16785,1.16795,15400000.0
2006-01-10 08:51:00,1.16784,1.16803,1.16784,1.16803,50199999.0
2006-01-10 08:52:00,1.168,1.16802,1.168,1.16802,93399999.0
2006-01-10 08:53:00,1.168,1.16805,1.16795,1.16798,81499999.0
2006-01-10 08:54:00,1.16795,1.16805,1.16795,1.16805,129499997.0
2006-01-10 08:55:00,1.168,1.16805,1.16792,1.16805,67800000.0
2006-01-10 08:56:00,1.168,1.16805,1.168,1.16805,70300001.0
2006-01-10 08:57:00,1.168,1.16805,1.16792,1.16792,115699999.0
2006-01-10 08:58:00,1.168,1.16807,1.16792,1.168,84299997.0
2006-01-10 08:59:00,1.168,1.16805,1.168,1.168,42700000.0
2006-01-10 09:00:00,1.16797,1.16805,1.16795,1.16795,81600003.0
2006-01-10 09:01:00,1.16795,1.16795,1.16795,1.16795,30600000.0
2006-01-10 09:02:00,1.168,1.16805,1.16792,1.16792,20700000.0
2006-01-10 09:03:00,1.168,1.16805,1.16795,1.168,82300000.0
2006-01-10 09:04:00,1.168,1.16802,1.168,1.168,35000001.0
2006-01-10 09:05:00,1.168,1.168,1.16795,1.16795,29500000.0
2006-01-10 09:06:00,1.16792,1.16802,1.16792,1.16797,139200000.0
2006-01-10 09:07:00,1.16797,1.16797,1.16793,1.16793,64900002.0
2006-01-10 09:08:00,1.16789,1.16793,1.16785,1.16787,164799999.0
2006-01-10 09:09:00,1.16775,1.16785,1.16775,1.16785,105400002.0
2006-01-10 09:10:00,1.16783,1.16786,1.16783,1.16786,50600000.0
2006-01-10 09:11:00,1.16783,1.16792,1.16783,1.1679,131399996.0
2006-01-10 09:12:00,1.16792,1.16795,1.16792,1.16795,14400000.0
2006-01-10 09:13:00,1.1679,1.1679,1.16785,1.16785,5600000.0
2006-01-10 09:14:00,1.16795,1.16795,1.1679,1.1679,41800001.0
2006-01-10 09:15:00,1.1679,1.1679,1.16785,1.16785,57499999.0
2006-01-10 09:16:00,1.1679,1.1679,1.16787,1.16787,44900002.0
2006-01-10 09:17:00,1.1679,1.16801,1.1679,1.16793,53300000.0
2006-01-10 09:18:00,1.16792,1.16795,1.16792,1.16795,12100000.0
2006-01-10 09:19:00,1.16795,1.16805,1.16795,1.16795,49700000.0
2006-01-10 09:20:00,1.168,1.168,1.1679,1.168,114499998.0
2006-01-10 09:21:00,1.16798,1.16798,1.1679,1.16798,35600000.0
2006-01-10 09:22:00,1.16797,1.16797,1.16788,1.16794,88300000.0
2006-01-10 09:23:00,1.16791,1.16794,1.16791,1.16794,8900000.0
2006-01-10 09:24:00,1.16798,1.16805,1.16792,1.16795,149200002.0
2006-01-10 09:25:00,1.168,1.16805,1.16795,1.168,119800002.0
2006-01-10 09:26:00,1.168,1.168,1.168,1.168,20500000.0
2006-01-10 09:27:00,1.16805,1.16815,1.16805,1.16815,20800000.0
2006-01-10 09:28:00,1.16832,1.16845,1.16832,1.1684,99000001.0
2006-01-10 09:29:00,1.1684,1.16851,1.1684,1.16851,23100000.0
2006-01-10 09:30:00,1.16846,1.16846,1.16842,1.16842,14700000.0
2006-01-10 09:31:00,1.16838,1.16839,1.16827,1.16839,112499999.0
2006-01-10 09:32:00,1.16835,1.1684,1.16835,1.1684,45000001.0
2006-01-10 09:33:00,1.16847,1.16853,1.16847,1.16853,53500002.0
2006-01-10 09:34:00,1.16856,1.16872,1.16856,1.16872,19500000.0
2006-01-10 09:35:00,1.16863,1.16863,1.16847,1.16855,80900000.0
2006-01-10 09:36:00,1.1685,1.1685,1.16847,1.16847,29700000.0
2006-01-10 09:37:00,1.1685,1.16855,1.16845,1.16845,43900000.0
2006-01-10 09:38:00,1.1685,1.16855,1.16843,1.1685,86499999.0
2006-01-10 09:39:00,1.16851,1.16861,1.16847,1.16861,59900002.0
2006-01-10 09:40:00,1.16856,1.16859,1.16856,1.16859,11200000.0
2006-01-10 09:41:00,1.16842,1.16852,1.16842,1.16852,82000000.0
2006-01-10 09:42:00,1.16868,1.16868,1.16863,1.16868,64700000.0
2006-01-10 09:43:00,1.16863,1.16873,1.16863,1.16868,46699999.0
2006-01-10 09:44:00,1.16865,1.16871,1.16864,1.16864,43000002.0
2006-01-10 09:45:00,1.1685,1.16858,1.16841,1.16858,80100001.0
2006-01-10 09:46:00,1.16854,1.16854,1.16838,1.16838,15200000.0
2006-01-10 09:47:00,1.16816,1.16829,1.16809,1.16815,105999999.0
2006-01-10 09:48:00,1.16805,1.16805,1.16794,1.16798,27700000.0
2006-01-10 09:49:00,1.16798,1.16798,1.16794,1.16794,6400000.0
2006-01-10 09:50:00,1.16781,1.16784,1.16781,1.16784,49400000.0
2006-01-10 09:51:00,1.16783,1.16787,1.1678,1.16787,64000002.0
2006-01-10 09:52:00,1.16788,1.16823,1.16788,1.16808,143400001.0
2006-01-10 09:53:00,1.16819,1.16827,1.16815,1.16815,36499999.0
2006-01-10 09:54:00,1.16812,1.16814,1.16782,1.16784,61800001.0
2006-01-10 09:55:00,1.1679,1.1679,1.1678,1.16787,95500001.0
2006-01-10 09:56:00,1.16782,1.16789,1.16778,1.16781,77999999.0
2006-01-10 09:57:00,1.16783,1.16789,1.16777,1.16777,51100000.0
2006-01-10 09:58:00,1.1678,1.1678,1.1678,1.1678,34400000.0
2006-01-10 09:59:00,1.16782,1.1679,1.16782,1.1679,42300000.0
2006-01-10 10:00:00,1.16781,1.16782,1.1677,1.16773,74600002.0
2006-01-10 10:01:00,1.16765,1.16777,1.16765,1.16777,27900000.0
2006-01-10 10:02:00,1.1678,1.16785,1.16772,1.16777,113100001.0
2006-01-10 10:03:00,1.1678,1.16785,1.16775,1.16775,88699999.0
2006-01-10 10:04:00,1.16785,1.16785,1.16772,1.16775,52600001.0
2006-01-10 10:05:00,1.16781,1.16786,1.16771,1.16771,30400000.0
2006-01-10 10:06:00,1.16782,1.16793,1.16781,1.16793,84400000.0
2006-01-10 10:07:00,1.16788,1.16792,1.16777,1.16783,117300001.0
2006-01-10 10:08:00,1.16796,1.16799,1.16796,1.16799,1300000.0
2006-01-10 10:09:00,1.16798,1.168,1.16797,1.168,70000001.0
2006-01-10 10:10:00,1.16795,1.168,1.16795,1.16797,76100002.0
2006-01-10 10:11:00,1.16799,1.16799,1.16792,1.16792,62400000.0
2006-01-10 10:12:00,1.16784,1.16795,1.16784,1.16788,72800001.0
2006-01-10 10:13:00,1.16785,1.16812,1.16785,1.16812,47300000.0
2006-01-10 10:14:00,1.16808,1.16825,1.168,1.16825,40900000.0
2006-01-10 10:15:00,1.16837,1.1684,1.16828,1.16835,173499999.0
2006-01-10 10:16:00,1.16832,1.16841,1.16822,1.16822,243600002.0
2006-01-10 10:17:00,1.16824,1.16832,1.16822,1.16822,107299998.0
2006-01-10 10:18:00,1.1683,1.16847,1.1683,1.16843,72100000.0
2006-01-10 10:19:00,1.1685,1.16865,1.1685,1.16856,100500002.0
2006-01-10 10:20:00,1.16859,1.1688,1.16858,1.1688,60300000.0
2006-01-10 10:21:00,1.16873,1.16895,1.16867,1.16892,78900000.0
2006-01-10 10:22:00,1.16885,1.16895,1.16885,1.1689,78099999.0
2006-01-10 10:23:00,1.16888,1.16888,1.16878,1.16878,29800000.0
2006-01-10 10:24:00,1.16887,1.16887,1.16861,1.16869,158900001.0
2006-01-10 10:25:00,1.1687,1.16875,1.16863,1.1687,127900000.0
2006-01-10 10:26:00,1.16867,1.16867,1.16857,1.16857,6900000.0
2006-01-10 10:27:00,1.16859,1.16859,1.16854,1.16854,7400000.0
2006-01-10 10:28:00,1.16856,1.16875,1.16853,1.16873,54700000.0
2006-01-10 10:29:00,1.16874,1.16882,1.1687,1.16878,164599997.0
2006-01-10 10:30:00,1.16875,1.16875,1.16873,1.16873,91300001.0
2006-01-10 10:31:00,1.16882,1.16885,1.1688,1.1688,40900002.0
2006-01-10 10:32:00,1.1688,1.1688,1.16872,1.1688,52100000.0
2006-01-10 10:33:00,1.1688,1.1688,1.1688,1.1688,40700001.0
2006-01-10 10:34:00,1.16872,1.16872,1.16857,1.1686,143700000.0
2006-01-10 10:35:00,1.16853,1.16864,1.16849,1.16852,111100002.0
2006-01-10 10:36:00,1.16853,1.16856,1.1684,1.1685,128700001.0
2006-01-10 10:37:00,1.16845,1.16855,1.16845,1.16855,73100000.0
2006-01-10 10:38:00,1.1685,1.1685,1.16832,1.16832,108800000.0
2006-01-10 10:39:00,1.16842,1.16856,1.16842,1.1685,53699999.0
2006-01-10 10:40:00,1.16841,1.1685,1.16841,1.1685,48800001.0
2006-01-10 10:41:00,1.16852,1.16879,1.16852,1.16874,52500001.0
2006-01-10 10:42:00,1.16881,1.16891,1.16875,1.16886,61799998.0
2006-01-10 10:43:00,1.16883,1.16883,1.16874,1.1688,38500000.0
2006-01-10 10:44:00,1.1687,1.16875,1.16865,1.16873,114800000.0
2006-01-10 10:45:00,1.16878,1.16884,1.16875,1.16879,99889998.0
2006-01-10 10:46:00,1.16878,1.16879,1.16867,1.16871,140299999.0
2006-01-10 10:47:00,1.16864,1.16868,1.16864,1.16864,55800002.0
2006-01-10 10:48:00,1.16864,1.16877,1.16863,1.16863,207900004.0
2006-01-10 10:49:00,1.16863,1.16865,1.1685,1.16865,133600001.0
2006-01-10 10:50:00,1.16863,1.16865,1.1685,1.16865,151799998.0
2006-01-10 10:51:00,1.16863,1.16865,1.16855,1.16865,121800000.0
2006-01-10 10:52:00,1.16862,1.16867,1.16861,1.16861,59600000.0
2006-01-10 10:53:00,1.1687,1.1687,1.16865,1.16865,80800000.0
2006-01-10 10:54:00,1.16872,1.16883,1.1687,1.16883,45500000.0
2006-01-10 10:55:00,1.16886,1.16903,1.16886,1.16895,167399998.0
2006-01-10 10:56:00,1.16895,1.16905,1.16895,1.169,52099999.0
2006-01-10 10:57:00,1.16895,1.16908,1.16893,1.16893,129200000.0
2006-01-10 10:58:00,1.169,1.16909,1.16895,1.16908,55100000.0
2006-01-10 10:59:00,1.16915,1.16915,1.16907,1.1691,36199999.0
2006-01-10 11:00:00,1.16903,1.16912,1.16903,1.16908,174200003.0
2006-01-10 11:01:00,1.1691,1.16912,1.16905,1.1691,49500002.0
2006-01-10 11:02:00,1.16912,1.16926,1.1691,1.16926,47500001.0
2006-01-10 11:03:00,1.1693,1.16944,1.16928,1.16944,61199999.0
2006-01-10 11:04:00,1.16945,1.16945,1.16935,1.1694,61000001.0
2006-01-10 11:05:00,1.16938,1.1694,1.16938,1.1694,96999998.0
2006-01-10 11:06:00,1.16938,1.16938,1.16928,1.16932,46800001.0
2006-01-10 11:07:00,1.1693,1.1693,1.16922,1.16922,32600000.0
2006-01-10 11:08:00,1.16932,1.1694,1.16928,1.16939,73700000.0
2006-01-10 11:09:00,1.16933,1.16942,1.16933,1.1694,64900000.0
2006-01-10 11:10:00,1.1694,1.16942,1.16935,1.1694,64999999.0
2006-01-10 11:11:00,1.16938,1.16945,1.16932,1.16945,108100001.0
2006-01-10 11:12:00,1.16941,1.16965,1.16941,1.16965,151299998.0
2006-01-10 11:13:00,1.16966,1.16966,1.16947,1.16947,73699998.0
2006-01-10 11:14:00,1.16945,1.16962,1.16945,1.16952,123500000.0
2006-01-10 11:15:00,1.16953,1.16965,1.16952,1.1696,148399999.0
2006-01-10 11:16:00,1.16962,1.16968,1.16961,1.16968,136299999.0
2006-01-10 11:17:00,1.16964,1.16965,1.1696,1.1696,47300002.0
2006-01-10 11:18:00,1.16953,1.16956,1.16949,1.16949,36799999.0
2006-01-10 11:19:00,1.1695,1.16955,1.16945,1.16945,64700001.0
2006-01-10 11:20:00,1.16954,1.16964,1.16952,1.16952,101900000.0
2006-01-10 11:21:00,1.16958,1.16962,1.16947,1.16947,66299998.0
2006-01-10 11:22:00,1.1695,1.1695,1.1695,1.1695,21600000.0
2006-01-10 11:23:00,1.16945,1.16962,1.16945,1.16962,75600000.0
2006-01-10 11:24:00,1.16955,1.16962,1.16955,1.1696,31800000.0
2006-01-10 11:25:00,1.16964,1.16964,1.16947,1.16951,140000000.0
2006-01-10 11:26:00,1.1695,1.16955,1.1695,1.16955,130699998.0
2006-01-10 11:27:00,1.1695,1.16953,1.16942,1.1695,166600001.0
2006-01-10 11:28:00,1.1695,1.16955,1.16945,1.1695,72199999.0
2006-01-10 11:29:00,1.16942,1.1695,1.16942,1.16942,38300000.0
2006-01-10 11:30:00,1.1695,1.16953,1.16945,1.1695,163900000.0
2006-01-10 11:31:00,1.1695,1.16955,1.16947,1.16955,90599998.0
2006-01-10 11:32:00,1.1695,1.16955,1.16942,1.1695,128000001.0
2006-01-10 11:33:00,1.16945,1.16955,1.16945,1.16955,137200000.0
2006-01-10 11:34:00,1.1695,1.16958,1.16945,1.1695,174800001.0
2006-01-10 11:35:00,1.1695,1.16953,1.16942,1.16945,86300001.0
2006-01-10 11:36:00,1.16945,1.16955,1.16945,1.16945,92100001.0
2006-01-10 11:37:00,1.16945,1.16945,1.16937,1.16937,45000000.0
2006-01-10 11:38:00,1.16937,1.16945,1.16935,1.16945,119199999.0
2006-01-10 11:39:00,1.16942,1.16947,1.16938,1.16944,156200003.0
2006-01-10 11:40:00,1.1694,1.16945,1.16932,1.1694,153500003.0
2006-01-10 11:41:00,1.16945,1.16945,1.16932,1.16938,124200003.0
2006-01-10 11:42:00,1.16943,1.16956,1.16942,1.16945,151999999.0
2006-01-10 11:43:00,1.16949,1.16949,1.1694,1.16944,64800001.0
2006-01-10 11:44:00,1.1692,1.1694,1.1692,1.16938,99700002.0
2006-01-10 11:45:00,1.16945,1.16945,1.1694,1.1694,84800001.0
2006-01-10 11:46:00,1.16943,1.16943,1.16927,1.16936,59699999.0
2006-01-10 11:47:00,1.16922,1.16922,1.16918,1.16918,39100001.0
2006-01-10 11:48:00,1.16901,1.16903,1.16895,1.16895,70700002.0
2006-01-10 11:49:00,1.16907,1.16921,1.16904,1.16918,93900000.0
2006-01-10 11:50:00,1.1692,1.16925,1.16915,1.1692,198100001.0
2006-01-10 11:51:00,1.1692,1.16925,1.16912,1.16912,54400001.0
2006-01-10 11:52:00,1.1692,1.16925,1.16915,1.16918,91599999.0
2006-01-10 11:53:00,1.16912,1.1692,1.169,1.169,158900000.0
2006-01-10 11:54:00,1.16898,1.16898,1.1686,1.16866,98200001.0
2006-01-10 11:55:00,1.16875,1.16875,1.16862,1.1687,99100001.0
2006-01-10 11:56:00,1.1687,1.1687,1.16863,1.1687,52700000.0
2006-01-10 11:57:00,1.1687,1.1687,1.16847,1.16847,186399999.0
2006-01-10 11:58:00,1.16846,1.16853,1.16843,1.16845,220799999.0
2006-01-10 11:59:00,1.1685,1.16855,1.16847,1.1685,71799999.0
2006-01-10 12:00:00,1.16855,1.16855,1.16845,1.1685,66300002.0
2006-01-10 12:01:00,1.1685,1.1685,1.16842,1.16845,16300000.0
2006-01-10 12:02:00,1.16843,1.16846,1.16838,1.16838,46400000.0
2006-01-10 12:03:00,1.16841,1.16851,1.16841,1.16842,79500000.0
2006-01-10 12:04:00,1.1685,1.1685,1.16845,1.1685,11000000.0
2006-01-10 12:05:00,1.16847,1.16849,1.16838,1.16838,104499998.0
2006-01-10 12:06:00,1.16849,1.16853,1.16845,1.16845,59800000.0
2006-01-10 12:07:00,1.16843,1.16843,1.1681,1.16814,165600002.0
2006-01-10 12:08:00,1.16818,1.16828,1.16813,1.16827,86099998.0
2006-01-10 12:09:00,1.1682,1.1682,1.16815,1.1682,112400000.0
2006-01-10 12:10:00,1.16816,1.16819,1.16816,1.16819,52399998.0
2006-01-10 12:11:00,1.16806,1.16811,1.16802,1.16803,110800003.0
2006-01-10 12:12:00,1.16795,1.16807,1.1679,1.168,87500002.0
2006-01-10 12:13:00,1.16795,1.168,1.1679,1.16792,119000000.0
2006-01-10 12:14:00,1.16788,1.16788,1.16768,1.16779,147600002.0
2006-01-10 12:15:00,1.16775,1.16785,1.16775,1.16785,66500001.0
2006-01-10 12:16:00,1.1678,1.16785,1.16775,1.1678,17600000.0
2006-01-10 12:17:00,1.16787,1.168,1.16786,1.16788,87400000.0
2006-01-10 12:18:00,1.16788,1.16788,1.1678,1.16781,88600000.0
2006-01-10 12:19:00,1.1679,1.1679,1.16774,1.16774,85099998.0
2006-01-10 12:20:00,1.1677,1.16775,1.16765,1.16765,90600000.0
2006-01-10 12:21:00,1.16762,1.1677,1.16757,1.16758,138100000.0
2006-01-10 12:22:00,1.16766,1.16786,1.16764,1.16786,60000001.0
2006-01-10 12:23:00,1.16795,1.16795,1.16785,1.1679,68800001.0
2006-01-10 12:24:00,1.16795,1.16798,1.16793,1.16793,56500001.0
2006-01-10 12:25:00,1.168,1.16843,1.168,1.16843,149399998.0
2006-01-10 12:26:00,1.1685,1.16929,1.16849,1.16875,122100000.0
2006-01-10 12:27:00,1.16857,1.16865,1.1685,1.16865,109099999.0
2006-01-10 12:28:00,1.16855,1.16858,1.1685,1.16853,131700000.0
2006-01-10 12:29:00,1.16847,1.16855,1.16847,1.16848,75700000.0
2006-01-10 12:30:00,1.16852,1.16852,1.16844,1.16852,64300000.0
2006-01-10 12:31:00,1.16843,1.1686,1.16843,1.16859,130700001.0
2006-01-10 12:32:00,1.16848,1.16856,1.16847,1.16849,59200000.0
2006-01-10 12:33:00,1.16852,1.16857,1.16845,1.16854,114799999.0
2006-01-10 12:34:00,1.16853,1.16865,1.16853,1.16856,48799999.0
2006-01-10 12:35:00,1.1688,1.16901,1.1688,1.16901,8800000.0
2006-01-10 12:36:00,1.16924,1.1694,1.16924,1.16937,51600000.0
2006-01-10 12:37:00,1.16937,1.16937,1.16918,1.16928,124700003.0
2006-01-10 12:38:00,1.16928,1.16928,1.16924,1.16924,49400000.0
2006-01-10 12:39:00,1.16895,1.16895,1.16824,1.16842,77500000.0
2006-01-10 12:40:00,1.16857,1.1686,1.16848,1.1686,59900000.0
2006-01-10 12:41:00,1.16864,1.16876,1.16863,1.16863,115500002.0
2006-01-10 12:42:00,1.16857,1.16898,1.16857,1.16891,96400001.0
2006-01-10 12:43:00,1.16885,1.1689,1.16885,1.1689,31600000.0
2006-01-10 12:44:00,1.16887,1.16897,1.16885,1.16897,130500002.0
2006-01-10 12:45:00,1.16899,1.16903,1.16885,1.16892,52600000.0
2006-01-10 12:46:00,1.16899,1.16899,1.16894,1.16894,134000000.0
2006-01-10 12:47:00,1.16897,1.1691,1.16896,1.16908,61100002.0
2006-01-10 12:48:00,1.16922,1.16924,1.16915,1.16916,32000000.0
2006-01-10 12:49:00,1.16912,1.1692,1.16904,1.16904,113100002.0
2006-01-10 12:50:00,1.16907,1.16922,1.16907,1.16918,35000000.0
2006-01-10 12:51:00,1.16909,1.16914,1.16901,1.16905,72299999.0
2006-01-10 12:52:00,1.16892,1.16898,1.16889,1.16898,78600000.0
2006-01-10 12:53:00,1.16909,1.16927,1.16896,1.16903,74799998.0
2006-01-10 12:54:00,1.16903,1.16903,1.16897,1.16897,22800000.0
2006-01-10 12:55:00,1.16895,1.169,1.16895,1.16895,43300000.0
2006-01-10 12:56:00,1.169,1.16905,1.16895,1.169,81100000.0
2006-01-10 12:57:00,1.169,1.16902,1.16895,1.16902,36700000.0
2006-01-10 12:58:00,1.16895,1.169,1.16895,1.169,30600000.0
2006-01-10 12:59:00,1.16898,1.16908,1.16895,1.16908,96700002.0
2006-01-10 13:00:00,1.16898,1.16898,1.16886,1.16886,76500000.0
2006-01-10 13:01:00,1.16895,1.16895,1.16885,1.16895,67100002.0
2006-01-10 13:02:00,1.1689,1.16895,1.1689,1.1689,61300000.0
2006-01-10 13:03:00,1.1689,1.1689,1.16887,1.16887,9700000.0
2006-01-10 13:04:00,1.1689,1.1689,1.1688,1.16885,154100003.0
2006-01-10 13:05:00,1.16885,1.16885,1.16885,1.16885,17700000.0
2006-01-10 13:06:00,1.1689,1.16895,1.16888,1.1689,41500000.0
2006-01-10 13:07:00,1.16895,1.16895,1.16885,1.16885,136700002.0
2006-01-10 13:08:00,1.1689,1.16895,1.16885,1.1689,125699999.0
2006-01-10 13:09:00,1.16887,1.16893,1.16885,1.16893,56500001.0
2006-01-10 13:10:00,1.1689,1.16895,1.1689,1.16895,43700000.0
2006-01-10 13:11:00,1.16897,1.16897,1.1689,1.1689,70899999.0
2006-01-10 13:12:00,1.16887,1.16887,1.16887,1.16887,9600000.0
2006-01-10 13:13:00,1.16887,1.1689,1.16887,1.1689,1600000.0
2006-01-10 13:14:00,1.1689,1.1689,1.1689,1.1689,66600000.0
2006-01-10 13:15:00,1.16885,1.16895,1.16885,1.16895,56300000.0
2006-01-10 13:16:00,1.1685,1.1685,1.16826,1.16826,18300000.0
2006-01-10 13:17:00,1.16788,1.16793,1.16785,1.1679,136600000.0
2006-01-10 13:18:00,1.16798,1.16799,1.16798,1.16799,4800000.0
2006-01-10 13:19:00,1.16807,1.16823,1.16807,1.16823,79300001.0
2006-01-10 13:20:00,1.16827,1.16833,1.16818,1.16822,121099999.0
2006-01-10 13:21:00,1.16823,1.16827,1.16823,1.16827,19900001.0
2006-01-10 13:22:00,1.16822,1.16835,1.16822,1.1683,97999999.0
2006-01-10 13:23:00,1.16832,1.16837,1.16832,1.16837,84599997.0
2006-01-10 13:24:00,1.1684,1.16845,1.16833,1.16845,55600000.0
2006-01-10 13:25:00,1.16842,1.16846,1.16839,1.16846,90000001.0
2006-01-10 13:26:00,1.16845,1.1685,1.16845,1.16845,39299999.0
2006-01-10 13:27:00,1.16853,1.16865,1.16851,1.16865,112899999.0
2006-01-10 13:28:00,1.1687,1.1687,1.16865,1.16865,26699999.0
2006-01-10 13:29:00,1.16866,1.16868,1.16856,1.16857,89800002.0
2006-01-10 13:30:00,1.1686,1.16865,1.16855,1.1686,97700002.0
2006-01-10 13:31:00,1.16855,1.16867,1.16855,1.16855,90599998.0
2006-01-10 13:32:00,1.1686,1.1686,1.16858,1.16858,40800000.0
2006-01-10 13:33:00,1.16865,1.16865,1.16853,1.16858,87900002.0
2006-01-10 13:34:00,1.16871,1.16879,1.16871,1.16879,56100000.0
2006-01-10 13:35:00,1.1689,1.16895,1.16883,1.16895,186599999.0
2006-01-10 13:36:00,1.16894,1.16907,1.16894,1.16904,96900000.0
2006-01-10 13:37:00,1.16901,1.16908,1.16897,1.16901,185700000.0
2006-01-10 13:38:00,1.16889,1.16894,1.16875,1.16894,17600000.0
2006-01-10 13:39:00,1.169,1.169,1.169,1.169,27900000.0
2006-01-10 13:40:00,1.16901,1.16916,1.16901,1.16916,69300000.0
2006-01-10 13:41:00,1.1692,1.1692,1.16903,1.16905,32300000.0
2006-01-10 13:42:00,1.16915,1.16915,1.16902,1.16905,185299996.0
2006-01-10 13:43:00,1.16908,1.16908,1.16881,1.16893,61499999.0
2006-01-10 13:44:00,1.16901,1.16908,1.16898,1.16901,70299998.0
2006-01-10 13:45:00,1.16907,1.16918,1.16903,1.16908,72500000.0
2006-01-10 13:46:00,1.16912,1.16913,1.16912,1.16913,39800000.0
2006-01-10 13:47:00,1.16914,1.1692,1.16912,1.1692,117500000.0
2006-01-10 13:48:00,1.16932,1.16932,1.1691,1.16921,182500000.0
2006-01-10 13:49:00,1.16926,1.16926,1.16916,1.16916,37199999.0
2006-01-10 13:50:00,1.16908,1.16908,1.16883,1.16904,89200001.0
2006-01-10 13:51:00,1.16907,1.16918,1.1689,1.16918,92599998.0
2006-01-10 13:52:00,1.16912,1.16919,1.16901,1.16903,51100000.0
2006-01-10 13:53:00,1.169,1.16908,1.169,1.16908,28700000.0
2006-01-10 13:54:00,1.1691,1.16922,1.1691,1.1692,93599997.0
2006-01-10 13:55:00,1.16915,1.16918,1.16915,1.16918,60600001.0
2006-01-10 13:56:00,1.16908,1.16915,1.16892,1.16915,162899999.0
2006-01-10 13:57:00,1.16923,1.16943,1.16917,1.16938,91699999.0
2006-01-10 13:58:00,1.1694,1.1694,1.16923,1.16936,88500000.0
2006-01-10 13:59:00,1.16937,1.16949,1.16937,1.16941,69600002.0
2006-01-10 14:00:00,1.16942,1.16949,1.16942,1.16949,41500001.0
2006-01-10 14:01:00,1.1695,1.1695,1.1695,1.1695,2400000.0
2006-01-10 14:02:00,1.1696,1.16985,1.1696,1.16985,26700001.0
2006-01-10 14:03:00,1.16997,1.17012,1.16997,1.17009,100700001.0
2006-01-10 14:04:00,1.17012,1.17036,1.17012,1.17022,72599999.0
2006-01-10 14:05:00,1.17018,1.17025,1.17011,1.1702,154599998.0
2006-01-10 14:06:00,1.1701,1.1701,1.16989,1.16995,86199999.0
2006-01-10 14:07:00,1.16985,1.16993,1.16975,1.16993,82700001.0
2006-01-10 14:08:00,1.17,1.17,1.16985,1.16988,29700000.0
2006-01-10 14:09:00,1.16986,1.16991,1.16986,1.16991,44100000.0
2006-01-10 14:10:00,1.17003,1.17003,1.16985,1.1699,176400000.0
2006-01-10 14:11:00,1.16987,1.16988,1.16978,1.16988,122300001.0
2006-01-10 14:12:00,1.16979,1.16979,1.16941,1.16944,99999998.0
2006-01-10 14:13:00,1.16947,1.16949,1.16907,1.16907,76200000.0
2006-01-10 14:14:00,1.169,1.16916,1.169,1.16914,114700000.0
2006-01-10 14:15:00,1.16928,1.16945,1.169,1.169,168200003.0
2006-01-10 14:16:00,1.16877,1.16877,1.16854,1.16854,123200003.0
2006-01-10 14:17:00,1.16839,1.16904,1.16839,1.16898,117700001.0
2006-01-10 14:18:00,1.16897,1.16906,1.16862,1.16879,82800002.0
2006-01-10 14:19:00,1.16887,1.16891,1.16877,1.16891,34700001.0
2006-01-10 14:20:00,1.16892,1.169,1.16886,1.16896,100700001.0
2006-01-10 14:21:00,1.16899,1.16899,1.16883,1.16891,98700001.0
2006-01-10 14:22:00,1.16887,1.1689,1.16885,1.16885,58000001.0
2006-01-10 14:23:00,1.16886,1.16902,1.16886,1.16893,109800000.0
2006-01-10 14:24:00,1.16893,1.16893,1.16873,1.16879,79800002.0
2006-01-10 14:25:00,1.16873,1.16873,1.16814,1.16828,93800000.0
2006-01-10 14:26:00,1.16803,1.16813,1.16763,1.16763,116400000.0
2006-01-10 14:27:00,1.16764,1.16789,1.16764,1.16772,89399998.0
2006-01-10 14:28:00,1.16769,1.16771,1.16735,1.16735,85200000.0
2006-01-10 14:29:00,1.1672,1.16735,1.16711,1.16735,24800000.0
2006-01-10 14:30:00,1.16754,1.16769,1.16754,1.16759,62299999.0
2006-01-10 14:31:00,1.16764,1.16775,1.16764,1.16775,59300000.0
2006-01-10 14:32:00,1.16784,1.16804,1.16784,1.168,66600000.0
2006-01-10 14:33:00,1.16796,1.16796,1.16778,1.16781,34700000.0
2006-01-10 14:34:00,1.16785,1.16785,1.16772,1.16778,48700000.0
2006-01-10 14:35:00,1.16789,1.16789,1.16764,1.16778,113900002.0
2006-01-10 14:36:00,1.16781,1.16781,1.16746,1.16746,110899998.0
2006-01-10 14:37:00,1.16709,1.16709,1.16682,1.16682,17500000.0
2006-01-10 14:38:00,1.16653,1.16653,1.16629,1.16639,201600001.0
2006-01-10 14:39:00,1.16645,1.16645,1.16613,1.16617,49999999.0
2006-01-10 14:40:00,1.16618,1.16641,1.16618,1.1664,66000002.0
2006-01-10 14:41:00,1.1665,1.16672,1.1665,1.16662,30100000.0
2006-01-10 14:42:00,1.16653,1.16665,1.16637,1.16641,108600000.0
2006-01-10 14:43:00,1.16631,1.16654,1.16625,1.1664,93400000.0
2006-01-10 14:44:00,1.16645,1.16655,1.16645,1.16655,11200000.0
2006-01-10 14:45:00,1.16683,1.16683,1.1668,1.1668,54700001.0
2006-01-10 14:46:00,1.1669,1.16719,1.1669,1.16719,92300000.0
2006-01-10 14:47:00,1.16718,1.16718,1.16702,1.16705,240700004.0
2006-01-10 14:48:00,1.1671,1.16715,1.1671,1.16715,37800000.0
2006-01-10 14:49:00,1.16712,1.16712,1.16705,1.16707,78999998.0
2006-01-10 14:50:00,1.16717,1.16722,1.16707,1.16718,76199999.0
2006-01-10 14:51:00,1.16712,1.16725,1.16712,1.1672,112199998.0
2006-01-10 14:52:00,1.16722,1.16722,1.16706,1.16706,127600000.0
2006-01-10 14:53:00,1.16695,1.16695,1.16661,1.16685,73500001.0
2006-01-10 14:54:00,1.16687,1.1671,1.16687,1.16707,33499999.0
2006-01-10 14:55:00,1.16722,1.16751,1.16722,1.16751,125199998.0
2006-01-10 14:56:00,1.16754,1.16769,1.16752,1.16759,67700001.0
2006-01-10 14:57:00,1.1675,1.1675,1.16736,1.16745,37500001.0
2006-01-10 14:58:00,1.16755,1.16761,1.16755,1.16755,133100000.0
2006-01-10 14:59:00,1.16761,1.16761,1.16746,1.16756,88600002.0
2006-01-10 15:00:00,1.16753,1.16777,1.16753,1.16773,155299999.0
2006-01-10 15:01:00,1.16763,1.16773,1.16755,1.1677,61100000.0
2006-01-10 15:02:00,1.16775,1.16775,1.16762,1.1677,91399998.0
2006-01-10 15:03:00,1.16763,1.16775,1.16763,1.16763,57099999.0
2006-01-10 15:04:00,1.1676,1.16762,1.16755,1.1676,42900000.0
2006-01-10 15:05:00,1.16763,1.16772,1.16763,1.16766,187500002.0
2006-01-10 15:06:00,1.1677,1.16772,1.16768,1.1677,146300002.0
2006-01-10 15:07:00,1.16772,1.16782,1.1677,1.16782,35999999.0
2006-01-10 15:08:00,1.16776,1.1681,1.16776,1.16809,107199998.0
2006-01-10 15:09:00,1.16812,1.16812,1.16783,1.16803,46000000.0
2006-01-10 15:10:00,1.16809,1.16815,1.16807,1.1681,140699998.0
2006-01-10 15:11:00,1.16808,1.16808,1.16788,1.1679,177700002.0
2006-01-10 15:12:00,1.16791,1.16793,1.1679,1.16791,78300000.0
2006-01-10 15:13:00,1.16787,1.16794,1.16768,1.1678,172899997.0
2006-01-10 15:14:00,1.16779,1.16784,1.16776,1.16782,59200000.0
2006-01-10 15:15:00,1.16799,1.16804,1.16786,1.16786,171000002.0
2006-01-10 15:16:00,1.16779,1.16783,1.1677,1.1677,93899999.0
2006-01-10 15:17:00,1.1677,1.16778,1.1677,1.16772,122100001.0
2006-01-10 15:18:00,1.16772,1.16774,1.16756,1.16765,137899999.0
2006-01-10 15:19:00,1.16767,1.16795,1.16767,1.16792,107900002.0
2006-01-10 15:20:00,1.1681,1.1682,1.16809,1.1682,89500000.0
2006-01-10 15:21:00,1.16818,1.16837,1.16818,1.16837,106900000.0
2006-01-10 15:22:00,1.16845,1.16857,1.16845,1.16852,98699997.0
2006-01-10 15:23:00,1.16839,1.16841,1.16834,1.16834,22300000.0
2006-01-10 15:24:00,1.16838,1.16838,1.16836,1.16838,34499999.0
2006-01-10 15:25:00,1.16823,1.16823,1.16804,1.16804,48800000.0
2006-01-10 15:26:00,1.16806,1.16816,1.16801,1.16809,55400001.0
2006-01-10 15:27:00,1.16802,1.16805,1.16798,1.16802,61200000.0
2006-01-10 15:28:00,1.16795,1.16805,1.16795,1.168,27800000.0
2006-01-10 15:29:00,1.16807,1.16808,1.16799,1.16802,43400000.0
2006-01-10 15:30:00,1.16803,1.16881,1.16803,1.16872,139600002.0
2006-01-10 15:31:00,1.16871,1.16892,1.16862,1.16888,102000000.0
2006-01-10 15:32:00,1.16893,1.16905,1.16891,1.16894,148800001.0
2006-01-10 15:33:00,1.16879,1.16879,1.16851,1.16859,78000000.0
2006-01-10 15:34:00,1.1687,1.1687,1.16827,1.16827,70400000.0
2006-01-10 15:35:00,1.16815,1.16815,1.16793,1.16806,106200000.0
2006-01-10 15:36:00,1.16803,1.16805,1.1679,1.16791,108399997.0
2006-01-10 15:37:00,1.16784,1.16802,1.16784,1.16802,57399998.0
2006-01-10 15:38:00,1.1681,1.16845,1.1681,1.16845,111100003.0
2006-01-10 15:39:00,1.16852,1.16875,1.16852,1.16875,114800000.0
2006-01-10 15:40:00,1.16878,1.169,1.16876,1.169,87599999.0
2006-01-10 15:41:00,1.16906,1.16921,1.16906,1.16917,139899997.0
2006-01-10 15:42:00,1.16911,1.16928,1.16903,1.16905,106099998.0
2006-01-10 15:43:00,1.16912,1.16917,1.16865,1.16865,84699999.0
2006-01-10 15:44:00,1.16848,1.16866,1.16845,1.16866,27300000.0
2006-01-10 15:45:00,1.16868,1.16868,1.16837,1.16864,157800000.0
2006-01-10 15:46:00,1.16871,1.16905,1.16871,1.16905,101700000.0
2006-01-10 15:47:00,1.16905,1.16905,1.16895,1.169,99599998.0
2006-01-10 15:48:00,1.16914,1.16923,1.16901,1.16901,149300003.0
2006-01-10 15:49:00,1.16894,1.16894,1.16875,1.16885,123400001.0
2006-01-10 15:50:00,1.16885,1.16885,1.16873,1.16873,120299998.0
2006-01-10 15:51:00,1.16879,1.1689,1.16869,1.16888,104600000.0
2006-01-10 15:52:00,1.1688,1.1688,1.16858,1.16858,117199999.0
2006-01-10 15:53:00,1.16855,1.16855,1.16844,1.16844,45199999.0
2006-01-10 15:54:00,1.16852,1.16852,1.16847,1.16848,52100000.0
2006-01-10 15:55:00,1.16841,1.16841,1.16817,1.16822,62500000.0
2006-01-10 15:56:00,1.16837,1.16881,1.16837,1.16881,133400001.0
2006-01-10 15:57:00,1.16881,1.16884,1.1686,1.1686,88300002.0
2006-01-10 15:58:00,1.1686,1.16869,1.16852,1.16852,169299999.0
2006-01-10 15:59:00,1.16854,1.16854,1.16849,1.16849,1600000.0
2006-01-10 16:00:00,1.16856,1.16856,1.16842,1.16842,13800000.0
2006-01-10 16:01:00,1.16838,1.16842,1.16836,1.16842,162200004.0
2006-01-10 16:02:00,1.1684,1.1684,1.1684,1.1684,48799998.0
2006-01-10 16:03:00,1.1684,1.16847,1.1684,1.16847,18400000.0
2006-01-10 16:04:00,1.16846,1.16848,1.16833,1.16843,111000002.0
2006-01-10 16:05:00,1.16846,1.16846,1.16834,1.16834,16000000.0
2006-01-10 16:06:00,1.16839,1.16866,1.16839,1.16866,143800000.0
2006-01-10 16:07:00,1.1687,1.1687,1.16853,1.16855,74300001.0
2006-01-10 16:08:00,1.1685,1.16859,1.16783,1.16785,138700000.0
2006-01-10 16:09:00,1.16777,1.16792,1.16777,1.16792,31300000.0
2006-01-10 16:10:00,1.16803,1.16803,1.16783,1.1679,123200000.0
2006-01-10 16:11:00,1.16795,1.16795,1.16788,1.16788,36699999.0
2006-01-10 16:12:00,1.16787,1.16794,1.16771,1.16775,45500000.0
2006-01-10 16:13:00,1.16765,1.16778,1.16757,1.16757,158100001.0
2006-01-10 16:14:00,1.16761,1.16778,1.16761,1.16768,54399999.0
2006-01-10 16:15:00,1.16769,1.16769,1.16758,1.16758,102000003.0
2006-01-10 16:16:00,1.1675,1.16755,1.16741,1.16747,112199998.0
2006-01-10 16:17:00,1.16755,1.1676,1.1674,1.1674,65000000.0
2006-01-10 16:18:00,1.16742,1.16747,1.16737,1.1674,71200000.0
2006-01-10 16:19:00,1.16742,1.16748,1.16742,1.16748,72700000.0
2006-01-10 16:20:00,1.16745,1.16755,1.16745,1.16755,97099998.0
2006-01-10 16:21:00,1.1675,1.16755,1.1675,1.1675,138200002.0
2006-01-10 16:22:00,1.1675,1.1675,1.1675,1.1675,4800000.0
2006-01-10 16:23:00,1.16758,1.1676,1.16748,1.16748,50300000.0
2006-01-10 16:24:00,1.16748,1.16757,1.16742,1.16749,119300002.0
2006-01-10 16:25:00,1.16748,1.16756,1.16745,1.16756,118000000.0
2006-01-10 16:26:00,1.16746,1.16756,1.16743,1.16743,140900002.0
2006-01-10 16:27:00,1.16715,1.16715,1.16657,1.16672,104900002.0
2006-01-10 16:28:00,1.16673,1.16691,1.1667,1.16691,101999998.0
2006-01-10 16:29:00,1.16703,1.16741,1.16703,1.16741,71399998.0
2006-01-10 16:30:00,1.16733,1.16733,1.16717,1.16717,44800000.0
2006-01-10 16:31:00,1.16717,1.16744,1.16717,1.16744,84400000.0
2006-01-10 16:32:00,1.16749,1.16764,1.16742,1.16757,153000003.0
2006-01-10 16:33:00,1.1676,1.16777,1.1676,1.16777,56800000.0
2006-01-10 16:34:00,1.16771,1.16777,1.16761,1.16761,204399997.0
2006-01-10 16:35:00,1.1677,1.16778,1.1677,1.16778,50790000.0
2006-01-10 16:36:00,1.1678,1.16804,1.1678,1.16787,208400002.0
2006-01-10 16:37:00,1.16792,1.16793,1.16785,1.16785,53399998.0
2006-01-10 16:38:00,1.16779,1.16779,1.16767,1.1677,167500001.0
2006-01-10 16:39:00,1.1678,1.16793,1.1678,1.16793,63200002.0
2006-01-10 16:40:00,1.16791,1.16799,1.16791,1.16799,55200001.0
2006-01-10 16:41:00,1.16792,1.168,1.16792,1.16797,59400001.0
2006-01-10 16:42:00,1.16804,1.16804,1.16791,1.16791,27900000.0
2006-01-10 16:43:00,1.16785,1.16795,1.16785,1.1679,114800000.0
2006-01-10 16:44:00,1.16781,1.16781,1.16744,1.16751,23400001.0
2006-01-10 16:45:00,1.16755,1.16767,1.16755,1.16767,86899999.0
2006-01-10 16:46:00,1.16762,1.16762,1.16689,1.16689,46600000.0
2006-01-10 16:47:00,1.16672,1.16672,1.16611,1.16622,168900000.0
2006-01-10 16:48:00,1.16605,1.1662,1.16595,1.166,108300002.0
2006-01-10 16:49:00,1.16589,1.16616,1.16589,1.16612,149599999.0
2006-01-10 16:50:00,1.16608,1.16608,1.16589,1.16591,101900002.0
2006-01-10 16:51:00,1.16587,1.1659,1.16567,1.16567,121699999.0
2006-01-10 16:52:00,1.1657,1.16575,1.16535,1.16535,96200002.0
2006-01-10 16:53:00,1.16524,1.16531,1.16514,1.16514,97199999.0
2006-01-10 16:54:00,1.16513,1.16548,1.16513,1.16548,202500002.0
2006-01-10 16:55:00,1.16548,1.16563,1.16542,1.16545,165300002.0
2006-01-10 16:56:00,1.16545,1.16545,1.16517,1.16525,90500001.0
2006-01-10 16:57:00,1.16522,1.16524,1.16508,1.16518,111999998.0
2006-01-10 16:58:00,1.16504,1.16504,1.16501,1.16501,8000000.0
2006-01-10 16:59:00,1.16483,1.1649,1.16481,1.16488,55800000.0
2006-01-10 17:00:00,1.16496,1.1651,1.16496,1.16502,130000002.0
2006-01-10 17:01:00,1.16505,1.16519,1.16505,1.16514,115300000.0
2006-01-10 17:02:00,1.16517,1.1652,1.16508,1.16508,47400000.0
2006-01-10 17:03:00,1.165,1.165,1.16439,1.16439,107500000.0
2006-01-10 17:04:00,1.16434,1.16442,1.16422,1.16431,152400001.0
2006-01-10 17:05:00,1.16436,1.16455,1.16424,1.16455,87400000.0
2006-01-10 17:06:00,1.16459,1.16469,1.16457,1.16469,104899999.0
2006-01-10 17:07:00,1.16492,1.16505,1.1649,1.16505,68900000.0
2006-01-10 17:08:00,1.16488,1.16488,1.16481,1.16488,129499998.0
2006-01-10 17:09:00,1.16507,1.16507,1.16503,1.16503,1600000.0
2006-01-10 17:10:00,1.1651,1.1653,1.16503,1.16519,98000001.0
2006-01-10 17:11:00,1.16495,1.16516,1.16494,1.16516,115400000.0
2006-01-10 17:12:00,1.16488,1.16488,1.16455,1.16477,62300001.0
2006-01-10 17:13:00,1.16486,1.16499,1.16486,1.16499,41300001.0
2006-01-10 17:14:00,1.165,1.16503,1.16488,1.16499,65700001.0
2006-01-10 17:15:00,1.16495,1.16497,1.16488,1.16497,77300000.0
2006-01-10 17:16:00,1.16493,1.16498,1.16491,1.16493,128399999.0
2006-01-10 17:17:00,1.16493,1.16503,1.16491,1.16501,94600000.0
2006-01-10 17:18:00,1.16502,1.16523,1.16502,1.16516,62500001.0
2006-01-10 17:19:00,1.16513,1.16513,1.165,1.165,17700000.0
2006-01-10 17:20:00,1.1649,1.16525,1.16489,1.16525,143200000.0
2006-01-10 17:21:00,1.16537,1.16537,1.16514,1.16526,67600000.0
2006-01-10 17:22:00,1.16528,1.16537,1.1652,1.16537,74699999.0
2006-01-10 17:23:00,1.16542,1.16542,1.16523,1.16525,85999999.0
2006-01-10 17:24:00,1.1652,1.1652,1.16495,1.16495,49500000.0
2006-01-10 17:25:00,1.16504,1.16506,1.16504,1.16506,30500000.0
2006-01-10 17:26:00,1.16515,1.16544,1.16515,1.16542,127200000.0
2006-01-10 17:27:00,1.16545,1.1656,1.1654,1.1656,148900000.0
2006-01-10 17:28:00,1.16553,1.16553,1.16547,1.16547,70100000.0
2006-01-10 17:29:00,1.16544,1.16582,1.16544,1.16581,64600001.0
2006-01-10 17:30:00,1.1659,1.16613,1.1659,1.16603,94599998.0
2006-01-10 17:31:00,1.166,1.16605,1.16571,1.16571,114199998.0
2006-01-10 17:32:00,1.16573,1.1658,1.16567,1.1658,128400000.0
2006-01-10 17:33:00,1.16573,1.16573,1.16554,1.16554,78600000.0
2006-01-10 17:34:00,1.16553,1.16553,1.16535,1.16548,75000001.0
2006-01-10 17:35:00,1.16531,1.16531,1.16517,1.16517,104900000.0
2006-01-10 17:36:00,1.16517,1.16517,1.165,1.16516,92299998.0
2006-01-10 17:37:00,1.16518,1.1652,1.16513,1.16519,118699999.0
2006-01-10 17:38:00,1.16517,1.16517,1.16498,1.16503,114199998.0
2006-01-10 17:39:00,1.16508,1.16526,1.16504,1.16526,72400003.0
2006-01-10 17:40:00,1.16532,1.1654,1.1653,1.16537,114400000.0
2006-01-10 17:41:00,1.16537,1.16555,1.16537,1.16544,110600000.0
2006-01-10 17:42:00,1.16543,1.16553,1.16543,1.16543,48800001.0
2006-01-10 17:43:00,1.1654,1.16543,1.16535,1.16543,33600000.0
2006-01-10 17:44:00,1.16538,1.16553,1.16534,1.16553,67200000.0
2006-01-10 17:45:00,1.16549,1.16558,1.16541,1.16556,127200001.0
2006-01-10 17:46:00,1.16564,1.16566,1.16562,1.16562,62300001.0
2006-01-10 17:47:00,1.16558,1.1656,1.16545,1.1656,58600000.0
2006-01-10 17:48:00,1.16565,1.16565,1.16552,1.16552,27200000.0
2006-01-10 17:49:00,1.16576,1.16591,1.16576,1.16591,11100000.0
2006-01-10 17:50:00,1.16603,1.16603,1.16582,1.16582,38500000.0
2006-01-10 17:51:00,1.16583,1.16585,1.16567,1.16574,33800000.0
2006-01-10 17:52:00,1.16571,1.16577,1.16564,1.16564,103800003.0
2006-01-10 17:53:00,1.16555,1.1656,1.16545,1.16552,114100001.0
2006-01-10 17:54:00,1.16559,1.16564,1.1655,1.16558,97799998.0
2006-01-10 17:55:00,1.16552,1.16555,1.16528,1.1653,111500001.0
2006-01-10 17:56:00,1.16532,1.16547,1.16532,1.16541,61290000.0
2006-01-10 17:57:00,1.16547,1.16547,1.1653,1.16538,83799998.0
2006-01-10 17:58:00,1.16536,1.16537,1.16522,1.16528,190700002.0
2006-01-10 17:59:00,1.1651,1.1651,1.16481,1.16481,84100001.0
2006-01-10 18:00:00,1.1647,1.16483,1.16454,1.16462,152900003.0
2006-01-10 18:01:00,1.16454,1.16464,1.16442,1.16462,583100007.0
2006-01-10 18:02:00,1.16468,1.16468,1.16436,1.16447,774699994.0
2006-01-10 18:03:00,1.16441,1.16441,1.16394,1.16394,863099996.0
2006-01-10 18:04:00,1.16395,1.16439,1.16395,1.16405,829100001.0
2006-01-10 18:05:00,1.16408,1.16415,1.16397,1.16411,908100001.0
2006-01-10 18:06:00,1.16405,1.16405,1.16375,1.16375,573499995.0
2006-01-10 18:07:00,1.16376,1.16378,1.1636,1.16375,1034100004.0
2006-01-10 18:08:00,1.16378,1.16383,1.16357,1.16368,940300006.0
2006-01-10 18:09:00,1.16372,1.16403,1.16368,1.16399,357900001.0
2006-01-10 18:10:00,1.16407,1.1641,1.16387,1.16387,870800003.0
2006-01-10 18:11:00,1.16397,1.16404,1.16385,1.16404,907000008.0
2006-01-10 18:12:00,1.16418,1.16446,1.16418,1.16437,73000000.0
2006-01-10 18:13:00,1.16442,1.16462,1.16439,1.16462,410300000.0
2006-01-10 18:14:00,1.16461,1.16461,1.1643,1.16448,445600005.0
2006-01-10 18:15:00,1.16439,1.16452,1.16428,1.16433,741100005.0
2006-01-10 18:16:00,1.16432,1.16433,1.16402,1.16403,377400003.0
2006-01-10 18:17:00,1.16403,1.16415,1.16399,1.16404,991199996.0
2006-01-10 18:18:00,1.16402,1.16407,1.16394,1.16404,416200005.0
2006-01-10 18:19:00,1.16418,1.16431,1.16413,1.16431,134899999.0
2006-01-10 18:20:00,1.16433,1.16433,1.16409,1.16415,520499997.0
2006-01-10 18:21:00,1.16418,1.16419,1.16401,1.16405,182499996.0
2006-01-10 18:22:00,1.16408,1.16408,1.16387,1.16397,362300001.0
2006-01-10 18:23:00,1.16392,1.16392,1.16363,1.16363,499300002.0
2006-01-10 18:24:00,1.1636,1.16366,1.16349,1.16357,676099994.0
2006-01-10 18:25:00,1.16352,1.16358,1.16337,1.16358,641799997.0
2006-01-10 18:26:00,1.16359,1.16365,1.16346,1.16355,940400008.0
2006-01-10 18:27:00,1.16363,1.16401,1.16363,1.16401,634499997.0
2006-01-10 18:28:00,1.16409,1.16424,1.16405,1.16405,234599999.0
2006-01-10 18:29:00,1.16398,1.16408,1.16386,1.16393,270200001.0
2006-01-10 18:30:00,1.1639,1.16395,1.16382,1.1639,922500006.0
2006-01-10 18:31:00,1.16388,1.16398,1.16381,1.16395,534199995.0
2006-01-10 18:32:00,1.16396,1.16402,1.16388,1.16393,422700005.0
2006-01-10 18:33:00,1.16391,1.16401,1.16385,1.164,499700003.0
2006-01-10 18:34:00,1.16402,1.16403,1.16392,1.16397,368390001.0
2006-01-10 18:35:00,1.16392,1.16396,1.16376,1.16396,418599998.0
2006-01-10 18:36:00,1.16396,1.16401,1.16355,1.16355,360300002.0
2006-01-10 18:37:00,1.1636,1.16371,1.16356,1.1636,123799999.0
2006-01-10 18:38:00,1.16371,1.16381,1.16369,1.1638,225400001.0
2006-01-10 18:39:00,1.16379,1.16384,1.16366,1.16373,235900002.0
2006-01-10 18:40:00,1.16373,1.1639,1.16366,1.1638,665700001.0
2006-01-10 18:41:00,1.16377,1.16377,1.16357,1.16357,329699993.0
2006-01-10 18:42:00,1.16355,1.16372,1.16352,1.16372,625199998.0
2006-01-10 18:43:00,1.16372,1.16372,1.16355,1.16355,558500002.0
2006-01-10 18:44:00,1.16357,1.16357,1.16345,1.1635,322500001.0
2006-01-10 18:45:00,1.16353,1.1636,1.1634,1.16347,445500000.0
2006-01-10 18:46:00,1.16343,1.16343,1.16309,1.16329,281300002.0
2006-01-10 18:47:00,1.16329,1.16337,1.16324,1.16337,29400000.0
2006-01-10 18:48:00,1.16344,1.16354,1.16338,1.16347,183800003.0
2006-01-10 18:49:00,1.16349,1.16362,1.16347,1.16362,90900001.0
2006-01-10 18:50:00,1.16359,1.16359,1.1635,1.16357,59200000.0
2006-01-10 18:51:00,1.16349,1.1635,1.16341,1.16341,152000001.0
2006-01-10 18:52:00,1.16335,1.16337,1.16313,1.16337,227600000.0
2006-01-10 18:53:00,1.1633,1.16337,1.16317,1.16322,620300002.0
2006-01-10 18:54:00,1.16322,1.16322,1.16312,1.16322,129599998.0
2006-01-10 18:55:00,1.1633,1.16349,1.1633,1.16345,499899997.0
2006-01-10 18:56:00,1.16347,1.16348,1.16326,1.16326,212700003.0
2006-01-10 18:57:00,1.16313,1.16323,1.1626,1.16293,297499997.0
2006-01-10 18:58:00,1.16295,1.16295,1.16248,1.16248,202100002.0
2006-01-10 18:59:00,1.16246,1.16264,1.16242,1.16243,439700002.0
2006-01-10 19:00:00,1.16246,1.16258,1.16245,1.16251,343400002.0
2006-01-10 19:01:00,1.16243,1.16243,1.16223,1.16237,102800000.0
2006-01-10 19:02:00,1.16241,1.16247,1.16232,1.16247,221500002.0
2006-01-10 19:03:00,1.16253,1.16265,1.1625,1.16254,437300004.0
2006-01-10 19:04:00,1.16265,1.16287,1.16262,1.16281,188600002.0
2006-01-10 19:05:00,1.16288,1.16316,1.16288,1.16315,307500001.0
2006-01-10 19:06:00,1.16322,1.16326,1.16309,1.16309,402100002.0
2006-01-10 19:07:00,1.16304,1.16304,1.16279,1.16288,149299999.0
2006-01-10 19:08:00,1.16279,1.16279,1.16262,1.16273,447800003.0
2006-01-10 19:09:00,1.16276,1.16298,1.16276,1.16285,593100001.0
2006-01-10 19:10:00,1.16295,1.16306,1.16294,1.16302,53600000.0
2006-01-10 19:11:00,1.16307,1.16327,1.16306,1.16327,503900003.0
2006-01-10 19:12:00,1.16324,1.16328,1.16306,1.16315,227100001.0
2006-01-10 19:13:00,1.16318,1.16332,1.16318,1.16332,101999999.0
2006-01-10 19:14:00,1.16335,1.16404,1.16335,1.16392,293500001.0
2006-01-10 19:15:00,1.16388,1.16388,1.16372,1.16373,417600002.0
2006-01-10 19:16:00,1.16368,1.16375,1.16352,1.16352,337599995.0
2006-01-10 19:17:00,1.16353,1.16361,1.16349,1.16359,266099997.0
2006-01-10 19:18:00,1.16359,1.16359,1.16344,1.16348,508499998.0
2006-01-10 19:19:00,1.16342,1.16356,1.16342,1.16356,181100002.0
2006-01-10 19:20:00,1.16358,1.16358,1.16346,1.16346,272399998.0
2006-01-10 19:21:00,1.16353,1.16382,1.1635,1.16382,79699999.0
2006-01-10 19:22:00,1.1639,1.16403,1.16371,1.16403,211000003.0
2006-01-10 19:23:00,1.164,1.164,1.16385,1.16385,77199999.0
2006-01-10 19:24:00,1.16386,1.16386,1.16371,1.16373,114299999.0
2006-01-10 19:25:00,1.16371,1.16371,1.1632,1.16327,155799996.0
2006-01-10 19:26:00,1.16328,1.16354,1.16321,1.16354,78800000.0
2006-01-10 19:27:00,1.1636,1.1636,1.16338,1.16345,413200005.0
2006-01-10 19:28:00,1.16353,1.16378,1.16353,1.16368,132000001.0
2006-01-10 19:29:00,1.16368,1.16368,1.16358,1.16362,30400001.0
2006-01-10 19:30:00,1.16362,1.16362,1.16348,1.16358,207999999.0
2006-01-10 19:31:00,1.1636,1.1636,1.1636,1.1636,61590001.0
2006-01-10 19:32:00,1.1636,1.1637,1.16353,1.16368,96100000.0
2006-01-10 19:33:00,1.16365,1.1637,1.16357,1.16357,401400003.0
2006-01-10 19:34:00,1.16355,1.1636,1.16355,1.1636,31199999.0
2006-01-10 19:35:00,1.16357,1.16357,1.16353,1.16353,60400002.0
2006-01-10 19:36:00,1.16348,1.1635,1.16338,1.1634,138600003.0
2006-01-10 19:37:00,1.16347,1.16354,1.16333,1.1634,433700006.0
2006-01-10 19:38:00,1.16337,1.16345,1.16332,1.16335,127000002.0
2006-01-10 19:39:00,1.16335,1.16346,1.16332,1.16339,242899998.0
2006-01-10 19:40:00,1.16337,1.16343,1.16332,1.16343,250399999.0
2006-01-10 19:41:00,1.1634,1.1634,1.16337,1.1634,161499999.0
2006-01-10 19:42:00,1.1634,1.16345,1.16337,1.16342,232600002.0
2006-01-10 19:43:00,1.16348,1.16348,1.1634,1.1634,171100001.0
2006-01-10 19:44:00,1.1634,1.1634,1.16337,1.16337,23900000.0
2006-01-10 19:45:00,1.16343,1.16347,1.16337,1.16337,102000000.0
2006-01-10 19:46:00,1.1635,1.16353,1.1635,1.16351,82200001.0
2006-01-10 19:47:00,1.16344,1.16353,1.16344,1.16353,189100001.0
2006-01-10 19:48:00,1.1635,1.1635,1.1635,1.1635,32800000.0
2006-01-10 19:49:00,1.16349,1.16352,1.16341,1.16341,127899998.0
2006-01-10 19:50:00,1.16341,1.16349,1.1634,1.16349,127500000.0
2006-01-10 19:51:00,1.16345,1.16349,1.16344,1.16349,153300000.0
2006-01-10 19:52:00,1.1634,1.1634,1.16317,1.16326,153600002.0
2006-01-10 19:53:00,1.16318,1.16318,1.16309,1.16318,179799997.0
2006-01-10 19:54:00,1.16318,1.16318,1.16313,1.16313,34800000.0
2006-01-10 19:55:00,1.16323,1.16336,1.16323,1.16328,99100001.0
2006-01-10 19:56:00,1.16346,1.16346,1.16324,1.16332,286699999.0
2006-01-10 19:57:00,1.16335,1.1634,1.16332,1.16334,142500001.0
2006-01-10 19:58:00,1.1633,1.16332,1.16325,1.1633,151600001.0
2006-01-10 19:59:00,1.16333,1.16341,1.16331,1.16335,155400000.0
2006-01-10 20:00:00,1.16342,1.16353,1.16342,1.16349,81299999.0
2006-01-10 20:01:00,1.16346,1.16353,1.16332,1.16334,157700000.0
2006-01-10 20:02:00,1.16339,1.16343,1.16331,1.1634,109399999.0
2006-01-10 20:03:00,1.16343,1.16348,1.16332,1.16337,404100000.0
2006-01-10 20:04:00,1.16343,1.16343,1.16328,1.16328,132999998.0
2006-01-10 20:05:00,1.16325,1.16334,1.16319,1.16333,84099999.0
2006-01-10 20:06:00,1.1634,1.16343,1.1634,1.1634,124400000.0
2006-01-10 20:07:00,1.16342,1.16352,1.16337,1.16341,142500002.0
2006-01-10 20:08:00,1.1634,1.16345,1.1634,1.16345,284200000.0
2006-01-10 20:09:00,1.1634,1.16348,1.1634,1.16343,387700005.0
2006-01-10 20:10:00,1.1634,1.16343,1.16335,1.1634,87999999.0
2006-01-10 20:11:00,1.16342,1.16348,1.16341,1.16341,182299999.0
2006-01-10 20:12:00,1.16342,1.16359,1.16342,1.16358,707300001.0
2006-01-10 20:13:00,1.16365,1.16368,1.16363,1.16363,112800000.0
2006-01-10 20:14:00,1.16355,1.16365,1.16355,1.1636,158200002.0
2006-01-10 20:15:00,1.16362,1.16362,1.16347,1.16351,470500005.0
2006-01-10 20:16:00,1.1635,1.16355,1.16345,1.16348,575900004.0
2006-01-10 20:17:00,1.16347,1.1636,1.16342,1.16348,260100001.0
2006-01-10 20:18:00,1.16346,1.16346,1.16336,1.16341,211800002.0
2006-01-10 20:19:00,1.16338,1.16343,1.16335,1.16343,166600003.0
2006-01-10 20:20:00,1.1634,1.16347,1.16331,1.16331,336100000.0
2006-01-10 20:21:00,1.16332,1.16343,1.16331,1.16338,401699995.0
2006-01-10 20:22:00,1.16346,1.16354,1.1634,1.16347,495000005.0
2006-01-10 20:23:00,1.16349,1.16349,1.16331,1.16345,505000000.0
2006-01-10 20:24:00,1.1635,1.1635,1.16345,1.16345,411700001.0
2006-01-10 20:25:00,1.16346,1.16346,1.16336,1.16342,89899998.0
2006-01-10 20:26:00,1.16342,1.16342,1.16322,1.16322,176800000.0
2006-01-10 20:27:00,1.16325,1.16338,1.16325,1.16332,161900001.0
2006-01-10 20:28:00,1.16335,1.16345,1.16335,1.1634,567000000.0
2006-01-10 20:29:00,1.16335,1.1634,1.1633,1.16335,507800004.0
2006-01-10 20:30:00,1.1633,1.16339,1.16329,1.16333,214599998.0
2006-01-10 20:31:00,1.16335,1.16335,1.16325,1.16325,574200003.0
2006-01-10 20:32:00,1.16323,1.16337,1.16322,1.16337,168100000.0
2006-01-10 20:33:00,1.16333,1.16345,1.16329,1.16329,280100000.0
2006-01-10 20:34:00,1.16325,1.16332,1.16325,1.1633,113800002.0
2006-01-10 20:35:00,1.16335,1.16335,1.16328,1.1633,135100001.0
2006-01-10 20:36:00,1.1633,1.16332,1.1632,1.1633,330500000.0
2006-01-10 20:37:00,1.1633,1.1633,1.16323,1.16325,218800003.0
2006-01-10 20:38:00,1.16325,1.16329,1.1632,1.16323,266399999.0
2006-01-10 20:39:00,1.1632,1.16325,1.16315,1.16325,504399997.0
2006-01-10 20:40:00,1.16328,1.16338,1.16318,1.16318,323900003.0
2006-01-10 20:41:00,1.16312,1.1632,1.16312,1.1632,460100000.0
2006-01-10 20:42:00,1.1632,1.1632,1.16315,1.16317,392799998.0
2006-01-10 20:43:00,1.16316,1.16318,1.16307,1.1631,223300000.0
2006-01-10 20:44:00,1.16315,1.16318,1.16303,1.16312,98800002.0
2006-01-10 20:45:00,1.16307,1.16307,1.16265,1.16265,191300004.0
2006-01-10 20:46:00,1.16265,1.16282,1.16264,1.16282,187400002.0
2006-01-10 20:47:00,1.16288,1.16302,1.16285,1.16285,239700000.0
2006-01-10 20:48:00,1.16286,1.16293,1.16284,1.16293,75200000.0
2006-01-10 20:49:00,1.16297,1.16304,1.1629,1.16303,292900004.0
2006-01-10 20:50:00,1.163,1.163,1.163,1.163,184000002.0
2006-01-10 20:51:00,1.16301,1.16301,1.16288,1.16301,60900000.0
2006-01-10 20:52:00,1.16303,1.16303,1.16296,1.16296,106499998.0
2006-01-10 20:53:00,1.1629,1.16295,1.16285,1.16285,202390001.0
2006-01-10 20:54:00,1.16287,1.16287,1.16265,1.16268,396700001.0
2006-01-10 20:55:00,1.16271,1.16271,1.16254,1.16266,119400000.0
2006-01-10 20:56:00,1.16271,1.16278,1.16266,1.16274,522600002.0
2006-01-10 20:57:00,1.16269,1.1628,1.16267,1.1628,366400000.0
2006-01-10 20:58:00,1.16285,1.16294,1.16283,1.1629,270800002.0
2006-01-10 20:59:00,1.16287,1.16297,1.16287,1.16295,324400004.0
2006-01-10 21:00:00,1.16296,1.16296,1.16276,1.16287,1028800000.0
2006-01-10 21:01:00,1.1629,1.16295,1.16285,1.1629,575899998.0
2006-01-10 21:02:00,1.16284,1.16288,1.16277,1.16277,138299998.0
2006-01-10 21:03:00,1.16282,1.16282,1.1626,1.16265,527500002.0
2006-01-10 21:04:00,1.16266,1.16272,1.16251,1.16272,683100003.0
2006-01-10 21:05:00,1.16271,1.16271,1.16253,1.16261,864199998.0
2006-01-10 21:06:00,1.1627,1.1627,1.16261,1.16261,155099999.0
2006-01-10 21:07:00,1.16255,1.16255,1.16213,1.16215,677799996.0
2006-01-10 21:08:00,1.16209,1.16215,1.16199,1.16215,147300001.0
2006-01-10 21:09:00,1.16208,1.16223,1.16208,1.16223,86599998.0
2006-01-10 21:10:00,1.16227,1.1624,1.16225,1.16232,397799999.0
2006-01-10 21:11:00,1.1623,1.16233,1.16225,1.16225,351399999.0
2006-01-10 21:12:00,1.16227,1.16227,1.16218,1.16219,341899998.0
2006-01-10 21:13:00,1.16216,1.16216,1.16203,1.1621,507100004.0
2006-01-10 21:14:00,1.16224,1.1624,1.16224,1.16237,346199996.0
2006-01-10 21:15:00,1.16237,1.16243,1.16237,1.16237,169500001.0
2006-01-10 21:16:00,1.16233,1.16252,1.16233,1.16247,137900000.0
2006-01-10 21:17:00,1.16267,1.16275,1.16263,1.16263,178399997.0
2006-01-10 21:18:00,1.16265,1.16265,1.16251,1.16259,79000000.0
2006-01-10 21:19:00,1.16254,1.16257,1.16245,1.16245,102000000.0
2006-01-10 21:20:00,1.1625,1.1626,1.1625,1.1626,49100001.0
2006-01-10 21:21:00,1.16265,1.16265,1.16265,1.16265,22300000.0
2006-01-10 21:22:00,1.16262,1.16263,1.16258,1.16263,75300001.0
2006-01-10 21:23:00,1.16265,1.16275,1.16265,1.16275,24700000.0
2006-01-10 21:24:00,1.1627,1.16293,1.1627,1.16277,84900000.0
2006-01-10 21:25:00,1.16282,1.16288,1.16282,1.16282,97800000.0
2006-01-10 21:26:00,1.1628,1.16282,1.1628,1.1628,131299999.0
2006-01-10 21:27:00,1.16282,1.16287,1.16281,1.16282,155400001.0
2006-01-10 21:28:00,1.16272,1.16284,1.16272,1.16278,357899997.0
2006-01-10 21:29:00,1.16283,1.16286,1.16271,1.16275,116400001.0
2006-01-10 21:30:00,1.1628,1.1628,1.16275,1.1628,75300001.0
2006-01-10 21:31:00,1.16284,1.16305,1.16284,1.16305,100399999.0
2006-01-10 21:32:00,1.16306,1.16306,1.1629,1.16299,208000001.0
2006-01-10 21:33:00,1.16302,1.16302,1.16284,1.16284,174400000.0
2006-01-10 21:34:00,1.16292,1.16296,1.16291,1.16291,82600000.0
2006-01-10 21:35:00,1.16292,1.163,1.16292,1.16299,79999997.0
2006-01-10 21:36:00,1.16302,1.16317,1.16302,1.16313,16000000.0
2006-01-10 21:37:00,1.16322,1.16322,1.16301,1.16301,108200000.0
2006-01-10 21:38:00,1.163,1.16308,1.163,1.16308,178100002.0
2006-01-10 21:39:00,1.1631,1.1631,1.16305,1.1631,392299999.0
2006-01-10 21:40:00,1.16309,1.16309,1.16296,1.16303,291900000.0
2006-01-10 21:41:00,1.16312,1.16312,1.16308,1.1631,36600000.0
2006-01-10 21:42:00,1.16307,1.16309,1.16299,1.16302,144400005.0
2006-01-10 21:43:00,1.163,1.163,1.16292,1.16292,82200002.0
2006-01-10 21:44:00,1.16293,1.16295,1.16285,1.16285,51400000.0
2006-01-10 21:45:00,1.16278,1.16278,1.16273,1.16278,194000001.0
2006-01-10 21:46:00,1.16279,1.16284,1.16272,1.16283,265999997.0
2006-01-10 21:47:00,1.16287,1.16297,1.16287,1.16295,255599999.0
2006-01-10 21:48:00,1.163,1.163,1.16295,1.163,243800001.0
2006-01-10 21:49:00,1.1629,1.16297,1.16282,1.16294,72299999.0
2006-01-10 21:50:00,1.16295,1.16309,1.16295,1.16309,34500000.0
2006-01-10 21:51:00,1.16307,1.16307,1.16292,1.16292,155000001.0
2006-01-10 21:52:00,1.16292,1.16307,1.16292,1.16307,143000000.0
2006-01-10 21:53:00,1.1631,1.1631,1.1631,1.1631,158700000.0
2006-01-10 21:54:00,1.1631,1.16312,1.16299,1.1631,139100002.0
2006-01-10 21:55:00,1.16327,1.16337,1.16319,1.16319,99299998.0
2006-01-10 21:56:00,1.16303,1.16316,1.16303,1.16306,76800000.0
2006-01-10 21:57:00,1.16305,1.16317,1.16305,1.16317,19200000.0
2006-01-10 21:58:00,1.16307,1.16322,1.16307,1.16314,90199999.0
2006-01-10 21:59:00,1.16307,1.16316,1.16298,1.16309,224200001.0
2006-01-10 22:00:00,1.16306,1.16306,1.16288,1.16299,196400003.0
2006-01-10 22:01:00,1.16308,1.1631,1.16307,1.16307,157800002.0
2006-01-10 22:02:00,1.16305,1.16319,1.16304,1.16306,347000000.0
2006-01-10 22:03:00,1.16305,1.16317,1.16305,1.16317,232299998.0
2006-01-10 22:04:00,1.16327,1.16333,1.16323,1.16329,130900000.0
2006-01-10 22:05:00,1.16328,1.1633,1.16323,1.16323,126000003.0
2006-01-10 22:06:00,1.16327,1.16341,1.16325,1.16332,212499996.0
2006-01-10 22:07:00,1.16337,1.16343,1.16328,1.16343,51200000.0
2006-01-10 22:08:00,1.16348,1.1636,1.16348,1.1635,152800000.0
2006-01-10 22:09:00,1.16344,1.16359,1.16343,1.16359,71100000.0
2006-01-10 22:10:00,1.16372,1.16388,1.16372,1.16381,130200000.0
2006-01-10 22:11:00,1.16378,1.16378,1.16374,1.16378,94100003.0
2006-01-10 22:12:00,1.1638,1.16385,1.1638,1.1638,158600000.0
2006-01-10 22:13:00,1.16384,1.16395,1.16384,1.16395,47100000.0
2006-01-10 22:14:00,1.16403,1.16403,1.16388,1.16399,117699998.0
2006-01-10 22:15:00,1.16405,1.16405,1.1639,1.16401,170500000.0
2006-01-10 22:16:00,1.16403,1.16405,1.16397,1.16405,118900001.0
2006-01-10 22:17:00,1.16398,1.16403,1.16389,1.16403,72600001.0
2006-01-10 22:18:00,1.16408,1.16412,1.16408,1.1641,47600001.0
2006-01-10 22:19:00,1.16405,1.16416,1.16405,1.16416,83599999.0
2006-01-10 22:20:00,1.16419,1.16423,1.16416,1.16418,112699997.0
2006-01-10 22:21:00,1.16415,1.16415,1.16405,1.16405,200400001.0
2006-01-10 22:22:00,1.16405,1.16423,1.16405,1.16421,102600000.0
2006-01-10 22:23:00,1.16428,1.16428,1.16422,1.16422,62800000.0
2006-01-10 22:24:00,1.16423,1.16449,1.16423,1.16449,139099998.0
2006-01-10 22:25:00,1.16442,1.16442,1.16428,1.16432,101400001.0
2006-01-10 22:26:00,1.16439,1.16443,1.16432,1.16433,73699998.0
2006-01-10 22:27:00,1.1644,1.1646,1.1644,1.16457,385100003.0
2006-01-10 22:28:00,1.16451,1.16453,1.16438,1.16446,155400002.0
2006-01-10 22:29:00,1.16454,1.16474,1.16454,1.16472,153199999.0
2006-01-10 22:30:00,1.16473,1.16481,1.16469,1.16481,69900000.0
2006-01-10 22:31:00,1.16494,1.16494,1.16491,1.16491,26300000.0
2006-01-10 22:32:00,1.16489,1.16489,1.16456,1.16456,101699998.0
2006-01-10 22:33:00,1.16457,1.16479,1.16457,1.16479,299799998.0
2006-01-10 22:34:00,1.16475,1.16486,1.16469,1.16472,277299998.0
2006-01-10 22:35:00,1.16475,1.16475,1.1647,1.1647,171300000.0
2006-01-10 22:36:00,1.1647,1.1647,1.16465,1.16465,114300000.0
2006-01-10 22:37:00,1.16468,1.16492,1.16468,1.16481,118400002.0
2006-01-10 22:38:00,1.16482,1.16489,1.1647,1.16487,154600001.0
2006-01-10 22:39:00,1.16495,1.16495,1.16485,1.16485,214299999.0
2006-01-10 22:40:00,1.16487,1.1649,1.16483,1.16483,116800000.0
2006-01-10 22:41:00,1.16481,1.16484,1.16469,1.16476,162899999.0
2006-01-10 22:42:00,1.16487,1.16492,1.16487,1.16492,48600000.0
2006-01-10 22:43:00,1.16496,1.16507,1.16492,1.16507,370200003.0
2006-01-10 22:44:00,1.16512,1.16528,1.16512,1.16513,174400000.0
2006-01-10 22:45:00,1.16507,1.16508,1.16507,1.16508,7400000.0
2006-01-10 22:46:00,1.16495,1.16495,1.16468,1.1648,67100000.0
2006-01-10 22:47:00,1.1647,1.16478,1.16459,1.1647,98799998.0
2006-01-10 22:48:00,1.16472,1.16477,1.16472,1.16475,93600000.0
2006-01-10 22:49:00,1.16478,1.16478,1.16466,1.16466,95399998.0
2006-01-10 22:50:00,1.16471,1.16479,1.16471,1.16473,99000001.0
2006-01-10 22:51:00,1.16487,1.16487,1.16475,1.16475,121400001.0
2006-01-10 22:52:00,1.16466,1.16482,1.16465,1.16465,116500000.0
2006-01-10 22:53:00,1.16468,1.16481,1.16465,1.16473,105799998.0
2006-01-10 22:54:00,1.16475,1.1648,1.16475,1.16475,108999998.0
2006-01-10 22:55:00,1.1648,1.16485,1.1647,1.16475,261300000.0
2006-01-10 22:56:00,1.16477,1.16477,1.1646,1.16476,54399999.0
2006-01-10 22:57:00,1.16462,1.16462,1.16434,1.16434,141199999.0
2006-01-10 22:58:00,1.16443,1.16447,1.16438,1.16443,106600001.0
2006-01-10 22:59:00,1.16429,1.16429,1.16377,1.16399,44700000.0
2006-01-10 23:00:00,1.16405,1.16435,1.16405,1.16412,51800000.0
2006-01-10 23:01:00,1.16398,1.16408,1.16391,1.16393,171499999.0
2006-01-10 23:02:00,1.16405,1.16425,1.16405,1.16425,60100000.0
2006-01-10 23:03:00,1.16433,1.16441,1.16425,1.16432,150799998.0
2006-01-10 23:04:00,1.1643,1.1643,1.1643,1.1643,68000000.0
2006-01-10 23:05:00,1.1643,1.1643,1.16423,1.16425,88900001.0
2006-01-10 23:06:00,1.16435,1.16455,1.16432,1.16455,123600000.0
2006-01-10 23:07:00,1.1646,1.16468,1.16453,1.16468,197200000.0
2006-01-10 23:08:00,1.16467,1.1647,1.16455,1.16455,134799998.0
2006-01-10 23:09:00,1.16452,1.16472,1.16449,1.16472,104200001.0
2006-01-10 23:10:00,1.16481,1.1649,1.16481,1.16488,16000000.0
2006-01-10 23:11:00,1.16501,1.16503,1.1647,1.1647,62600000.0
2006-01-10 23:12:00,1.16487,1.16519,1.16487,1.16518,104900001.0
2006-01-10 23:13:00,1.16517,1.16541,1.16517,1.16537,64300001.0
2006-01-10 23:14:00,1.16539,1.1654,1.1652,1.16535,173499999.0
2006-01-10 23:15:00,1.16543,1.16561,1.16543,1.16558,72699998.0
2006-01-10 23:16:00,1.16556,1.16556,1.16542,1.1655,146500001.0
2006-01-10 23:17:00,1.16543,1.16549,1.16536,1.16542,85700000.0
2006-01-10 23:18:00,1.1654,1.1654,1.16523,1.16523,7100000.0
2006-01-10 23:19:00,1.16499,1.16499,1.16491,1.16491,39100000.0
2006-01-10 23:20:00,1.16475,1.1649,1.16466,1.1649,106499999.0
2006-01-10 23:21:00,1.16508,1.16511,1.16497,1.16508,129900003.0
2006-01-10 23:22:00,1.165,1.16508,1.1649,1.165,56300000.0
2006-01-10 23:23:00,1.165,1.16507,1.16495,1.16495,41300002.0
2006-01-10 23:24:00,1.165,1.165,1.165,1.165,19400000.0
2006-01-10 23:25:00,1.16508,1.16508,1.16495,1.16495,94700002.0
2006-01-10 23:26:00,1.16495,1.16506,1.1649,1.16492,82600000.0
2006-01-10 23:27:00,1.16492,1.16509,1.16491,1.16509,125799997.0
2006-01-10 23:28:00,1.16518,1.16531,1.16492,1.16492,64499999.0
2006-01-10 23:29:00,1.1651,1.16518,1.1651,1.16518,34400000.0
2006-01-10 23:30:00,1.16526,1.16538,1.16522,1.16536,77599999.0
2006-01-10 23:31:00,1.16544,1.16546,1.16544,1.16546,30400000.0
2006-01-10 23:32:00,1.16553,1.16553,1.16545,1.1655,159400001.0
2006-01-10 23:33:00,1.16545,1.16553,1.16542,1.16553,39100000.0
2006-01-10 23:34:00,1.1655,1.16555,1.16545,1.16555,72800000.0
2006-01-10 23:35:00,1.1654,1.16553,1.1654,1.1655,97100001.0
2006-01-10 23:36:00,1.16545,1.1655,1.16545,1.1655,2500000.0
2006-01-10 23:37:00,1.16545,1.1655,1.16545,1.1655,22300000.0
2006-01-10 23:38:00,1.16552,1.16564,1.16548,1.1656,51199999.0
2006-01-10 23:39:00,1.16556,1.16556,1.16553,1.16553,51699998.0
2006-01-10 23:40:00,1.16558,1.16564,1.16558,1.16564,29700000.0
2006-01-10 23:41:00,1.16581,1.16592,1.16577,1.16592,95099999.0
2006-01-10 23:42:00,1.16597,1.16609,1.16573,1.1658,142300003.0
2006-01-10 23:43:00,1.16585,1.16602,1.16585,1.16593,79500000.0
2006-01-10 23:44:00,1.16587,1.16587,1.16555,1.16555,180699999.0
2006-01-10 23:45:00,1.16562,1.16574,1.16541,1.16552,198900001.0
2006-01-10 23:46:00,1.16564,1.16564,1.16561,1.16561,8000000.0
2006-01-10 23:47:00,1.16563,1.16569,1.16562,1.16569,99600002.0
2006-01-10 23:48:00,1.1657,1.1657,1.16565,1.16565,20600000.0
2006-01-10 23:49:00,1.16565,1.1657,1.16562,1.16565,146600002.0
2006-01-10 23:50:00,1.16562,1.16568,1.16562,1.16568,11200000.0
2006-01-10 23:51:00,1.16553,1.16559,1.16538,1.16538,98700000.0
2006-01-10 23:52:00,1.16537,1.16539,1.16525,1.16539,75699998.0
2006-01-10 23:53:00,1.16545,1.16548,1.16537,1.16548,106700000.0
2006-01-10 23:54:00,1.16547,1.16547,1.16531,1.16532,94900001.0
2006-01-10 23:55:00,1.16535,1.16548,1.16535,1.16548,47600000.0
2006-01-10 23:56:00,1.1653,1.16538,1.1653,1.16535,142900003.0
2006-01-10 23:57:00,1.16555,1.16588,1.16555,1.16588,71400000.0
2006-01-10 23:58:00,1.16595,1.16607,1.16589,1.16597,81300001.0
2006-01-10 23:59:00,1.16585,1.16588,1.16585,1.16588,5300000.0
2006-01-11 00:00:00,1.16595,1.16595,1.1659,1.1659,30100000.0
2006-01-11 00:01:00,1.16565,1.16572,1.16557,1.16567,172199996.0
2006-01-11 00:02:00,1.1656,1.16578,1.16554,1.16578,108000002.0
2006-01-11 00:03:00,1.16564,1.16582,1.16564,1.16574,49799999.0
2006-01-11 00:04:00,1.16589,1.16596,1.16552,1.16557,50099999.0
2006-01-11 00:05:00,1.16565,1.1659,1.16559,1.1659,47300000.0
2006-01-11 00:06:00,1.16571,1.16599,1.16565,1.16587,96500000.0
2006-01-11 00:07:00,1.16589,1.16594,1.16555,1.16559,99300001.0
2006-01-11 00:08:00,1.16565,1.16578,1.16552,1.16558,152299998.0
2006-01-11 00:09:00,1.16538,1.16548,1.16508,1.16509,73599999.0
2006-01-11 00:10:00,1.1655,1.16573,1.16544,1.16569,151199998.0
2006-01-11 00:11:00,1.1657,1.1657,1.16549,1.16558,74400000.0
2006-01-11 00:12:00,1.1655,1.1655,1.1652,1.16538,101100001.0
2006-01-11 00:13:00,1.16523,1.16566,1.16516,1.16541,163000000.0
2006-01-11 00:14:00,1.1651,1.16531,1.16489,1.16512,102300001.0
2006-01-11 00:15:00,1.1651,1.16547,1.16495,1.1653,91900001.0
2006-01-11 00:16:00,1.16513,1.16524,1.16505,1.1651,131499997.0
2006-01-11 00:17:00,1.16527,1.16553,1.16514,1.16538,187200000.0
2006-01-11 00:18:00,1.1656,1.1656,1.16524,1.16527,56000000.0
2006-01-11 00:19:00,1.1654,1.16551,1.16527,1.16537,60400000.0
2006-01-11 00:20:00,1.16533,1.1657,1.16519,1.16565,152200002.0
2006-01-11 00:21:00,1.1656,1.16575,1.1654,1.1654,112500000.0
2006-01-11 00:22:00,1.16563,1.16563,1.16532,1.16532,159600003.0
2006-01-11 00:23:00,1.16543,1.1656,1.16535,1.16547,139500003.0
2006-01-11 00:24:00,1.16558,1.16583,1.16548,1.1656,172200000.0
2006-01-11 00:25:00,1.16555,1.16571,1.16538,1.16571,82399998.0
2006-01-11 00:26:00,1.1657,1.16575,1.16563,1.16573,91499998.0
2006-01-11 00:27:00,1.16576,1.166,1.16562,1.166,86900002.0
2006-01-11 00:28:00,1.16612,1.16614,1.16603,1.16603,165699997.0
2006-01-11 00:29:00,1.16601,1.16618,1.16597,1.16597,72499999.0
2006-01-11 00:30:00,1.16573,1.16573,1.16528,1.16528,55299999.0
2006-01-11 00:31:00,1.16516,1.16516,1.16491,1.16491,61600000.0
2006-01-11 00:32:00,1.1649,1.1649,1.1649,1.1649,16000000.0
2006-01-11 00:33:00,1.16488,1.1649,1.16488,1.1649,37400000.0
2006-01-11 00:34:00,1.16495,1.16498,1.16482,1.16498,91900000.0
2006-01-11 00:35:00,1.16492,1.16492,1.1649,1.1649,5600000.0
2006-01-11 00:36:00,1.16482,1.16495,1.16482,1.16482,109199998.0
2006-01-11 00:37:00,1.16488,1.16495,1.16488,1.16495,15900000.0
2006-01-11 00:38:00,1.16485,1.1649,1.16482,1.16487,67500002.0
2006-01-11 00:39:00,1.16485,1.16485,1.16482,1.16482,25600000.0
2006-01-11 00:40:00,1.16487,1.16492,1.16487,1.1649,64899998.0
2006-01-11 00:41:00,1.1649,1.16495,1.1649,1.16495,32800000.0
2006-01-11 00:42:00,1.16495,1.16495,1.1649,1.1649,69900002.0
2006-01-11 00:43:00,1.1649,1.16495,1.16485,1.16495,116699999.0
2006-01-11 00:44:00,1.16483,1.16483,1.16463,1.16463,82300001.0
2006-01-11 00:45:00,1.1646,1.16465,1.16453,1.1646,101299998.0
2006-01-11 00:46:00,1.16465,1.16465,1.16465,1.16465,38299999.0
2006-01-11 00:47:00,1.1646,1.16465,1.16453,1.1646,139700002.0
2006-01-11 00:48:00,1.1646,1.16465,1.16455,1.16465,129000001.0
2006-01-11 00:49:00,1.16463,1.16465,1.16455,1.16455,50700001.0
2006-01-11 00:50:00,1.16465,1.16465,1.16458,1.1646,138400000.0
2006-01-11 00:51:00,1.16452,1.16465,1.16452,1.1646,47000000.0
2006-01-11 00:52:00,1.1646,1.1646,1.16455,1.16455,48300000.0
2006-01-11 00:53:00,1.16448,1.16448,1.16427,1.16427,41800001.0
2006-01-11 00:54:00,1.16425,1.16425,1.16415,1.16422,107500001.0
2006-01-11 00:55:00,1.1642,1.16425,1.16415,1.16415,133700004.0
2006-01-11 00:56:00,1.16419,1.16429,1.16417,1.16427,83100001.0
2006-01-11 00:57:00,1.1643,1.16434,1.1642,1.16425,50700000.0
2006-01-11 00:58:00,1.16419,1.16426,1.16419,1.16426,10300000.0
2006-01-11 00:59:00,1.16428,1.16429,1.16423,1.16423,85500001.0
2006-01-11 01:00:00,1.16423,1.16463,1.16423,1.16463,49100000.0
2006-01-11 01:01:00,1.16458,1.16458,1.16428,1.16432,109800002.0
2006-01-11 01:02:00,1.1643,1.16435,1.16425,1.1643,66200000.0
2006-01-11 01:03:00,1.16435,1.16435,1.16423,1.16435,48100000.0
2006-01-11 01:04:00,1.1643,1.16435,1.16425,1.1643,127400003.0
2006-01-11 01:05:00,1.16433,1.16433,1.1641,1.16422,70700001.0
2006-01-11 01:06:00,1.16424,1.1643,1.16423,1.16423,60399997.0
2006-01-11 01:07:00,1.16427,1.16427,1.16423,1.16423,75000000.0
2006-01-11 01:08:00,1.1642,1.16425,1.16415,1.16425,59000001.0
2006-01-11 01:09:00,1.16418,1.1642,1.16407,1.1641,5300000.0
2006-01-11 01:10:00,1.16412,1.16412,1.16412,1.16412,28700001.0
2006-01-11 01:11:00,1.16402,1.16402,1.16369,1.16369,63200002.0
2006-01-11 01:12:00,1.16353,1.16353,1.16347,1.16347,15200000.0
2006-01-11 01:13:00,1.16335,1.16343,1.16323,1.16331,91700001.0
2006-01-11 01:14:00,1.16304,1.16304,1.16197,1.16235,164000004.0
2006-01-11 01:15:00,1.16242,1.16243,1.16241,1.16243,48099998.0
2006-01-11 01:16:00,1.16246,1.16251,1.16238,1.1625,85200000.0
2006-01-11 01:17:00,1.16253,1.16253,1.16233,1.1624,101200001.0
2006-01-11 01:18:00,1.16218,1.16218,1.16159,1.16178,71999999.0
2006-01-11 01:19:00,1.16195,1.16205,1.16195,1.16205,25800000.0
2006-01-11 01:20:00,1.16209,1.16244,1.16209,1.16225,86199999.0
2006-01-11 01:21:00,1.16218,1.1622,1.16215,1.16215,12000000.0
2006-01-11 01:22:00,1.1622,1.1622,1.1622,1.1622,29799999.0
2006-01-11 01:23:00,1.1622,1.16222,1.1622,1.16222,35800001.0
2006-01-11 01:24:00,1.1622,1.1622,1.16209,1.16209,34900000.0
2006-01-11 01:25:00,1.1622,1.16223,1.16215,1.16223,57699999.0
2006-01-11 01:26:00,1.16197,1.1623,1.16197,1.16228,155400002.0
2006-01-11 01:27:00,1.16227,1.16227,1.16214,1.16215,58499999.0
2006-01-11 01:28:00,1.16232,1.16232,1.16231,1.16231,74700001.0
2006-01-11 01:29:00,1.16245,1.16245,1.16233,1.1624,101199996.0
2006-01-11 01:30:00,1.16231,1.16236,1.16224,1.16235,57000001.0
2006-01-11 01:31:00,1.16247,1.16263,1.16247,1.16263,31100001.0
2006-01-11 01:32:00,1.16274,1.16281,1.16274,1.16281,18300000.0
2006-01-11 01:33:00,1.16277,1.16283,1.16269,1.16278,127600003.0
2006-01-11 01:34:00,1.16279,1.16281,1.16252,1.16281,90800000.0
2006-01-11 01:35:00,1.16285,1.16285,1.1628,1.1628,46300000.0
2006-01-11 01:36:00,1.16285,1.16285,1.16275,1.1628,109600000.0
2006-01-11 01:37:00,1.16276,1.16287,1.16276,1.16287,11200000.0
2006-01-11 01:38:00,1.16285,1.16299,1.16285,1.16298,163100000.0
2006-01-11 01:39:00,1.16298,1.16305,1.16298,1.16305,62099999.0
2006-01-11 01:40:00,1.1629,1.16303,1.1629,1.16303,46100002.0
2006-01-11 01:41:00,1.16309,1.16309,1.16308,1.16308,23100001.0
2006-01-11 01:42:00,1.1631,1.1631,1.1631,1.1631,19900000.0
2006-01-11 01:43:00,1.16304,1.16305,1.16293,1.16293,41400000.0
2006-01-11 01:44:00,1.16296,1.16301,1.16288,1.16293,156199997.0
2006-01-11 01:45:00,1.163,1.163,1.163,1.163,23900000.0
2006-01-11 01:46:00,1.16295,1.16305,1.16295,1.163,94700000.0
2006-01-11 01:47:00,1.16303,1.16303,1.16303,1.16303,11900000.0
2006-01-11 01:48:00,1.16305,1.16305,1.16298,1.163,41100000.0
2006-01-11 01:49:00,1.16292,1.16299,1.1629,1.16297,97599999.0
2006-01-11 01:50:00,1.16297,1.16305,1.16297,1.16305,16000000.0
2006-01-11 01:51:00,1.16305,1.16305,1.16302,1.16302,67300002.0
2006-01-11 01:52:00,1.16303,1.1631,1.16288,1.1631,73899999.0
2006-01-11 01:53:00,1.1631,1.1631,1.1631,1.1631,19900000.0
2006-01-11 01:54:00,1.1631,1.1631,1.16305,1.1631,61900000.0
2006-01-11 01:55:00,1.163,1.16315,1.163,1.16315,44599998.0
2006-01-11 01:56:00,1.1631,1.1631,1.1631,1.1631,23800000.0
2006-01-11 01:57:00,1.16315,1.16315,1.16303,1.16305,129900002.0
2006-01-11 01:58:00,1.1631,1.1631,1.16302,1.16302,20500000.0
2006-01-11 01:59:00,1.16309,1.16316,1.16309,1.16316,37499998.0
2006-01-11 02:00:00,1.1631,1.16311,1.16292,1.16292,153900001.0
2006-01-11 02:01:00,1.16303,1.16303,1.16303,1.16303,16400000.0
2006-01-11 02:02:00,1.163,1.163,1.163,1.163,49600000.0
2006-01-11 02:03:00,1.16298,1.16305,1.16285,1.16295,128000002.0
2006-01-11 02:04:00,1.1629,1.1629,1.16287,1.16287,88600000.0
2006-01-11 02:05:00,1.16295,1.16295,1.16282,1.1629,183400000.0
2006-01-11 02:06:00,1.16282,1.16309,1.16282,1.16309,35799999.0
2006-01-11 02:07:00,1.16315,1.16315,1.16303,1.16305,103900001.0
2006-01-11 02:08:00,1.16302,1.16319,1.16302,1.16315,141400001.0
2006-01-11 02:09:00,1.16316,1.16316,1.16309,1.16309,24900000.0
2006-01-11 02:10:00,1.16308,1.16318,1.16308,1.1631,124199997.0
2006-01-11 02:11:00,1.16307,1.16307,1.16293,1.16293,77599998.0
2006-01-11 02:12:00,1.16288,1.16288,1.16288,1.16288,14500000.0
2006-01-11 02:13:00,1.16295,1.163,1.16295,1.163,44900000.0
2006-01-11 02:14:00,1.16306,1.16306,1.16304,1.16304,7200000.0
2006-01-11 02:15:00,1.16305,1.16305,1.16295,1.16305,107700001.0
2006-01-11 02:16:00,1.163,1.163,1.163,1.163,38699998.0
2006-01-11 02:17:00,1.16305,1.16305,1.16302,1.16302,15900000.0
2006-01-11 02:18:00,1.16295,1.16295,1.16295,1.16295,18600000.0
2006-01-11 02:19:00,1.16292,1.16303,1.1629,1.163,139600000.0
2006-01-11 02:20:00,1.16295,1.16308,1.16295,1.16305,110299996.0
2006-01-11 02:21:00,1.16295,1.163,1.16295,1.163,36200001.0
2006-01-11 02:22:00,1.163,1.16305,1.16295,1.163,140900000.0
2006-01-11 02:23:00,1.16297,1.16305,1.1629,1.16305,49600000.0
2006-01-11 02:24:00,1.16297,1.16297,1.16287,1.16287,37500000.0
2006-01-11 02:25:00,1.16285,1.16299,1.16285,1.16299,55499999.0
2006-01-11 02:26:00,1.16311,1.16314,1.16311,1.16314,40199999.0
2006-01-11 02:27:00,1.1633,1.1633,1.1633,1.1633,14300000.0
2006-01-11 02:28:00,1.1633,1.1633,1.1633,1.1633,23100000.0
2006-01-11 02:29:00,1.16326,1.16334,1.16319,1.16323,106999999.0
2006-01-11 02:30:00,1.16322,1.16322,1.1632,1.1632,67900000.0
2006-01-11 02:31:00,1.1632,1.16325,1.16318,1.16318,78900000.0
2006-01-11 02:32:00,1.16332,1.16343,1.16332,1.16343,31800000.0
2006-01-11 02:33:00,1.16355,1.16355,1.1635,1.1635,92000000.0
2006-01-11 02:34:00,1.16348,1.1635,1.16345,1.1635,104500000.0
2006-01-11 02:35:00,1.16346,1.16346,1.16336,1.16345,55800001.0
2006-01-11 02:36:00,1.1635,1.1635,1.1635,1.1635,12000000.0
2006-01-11 02:37:00,1.16355,1.16355,1.16345,1.16345,52000000.0
2006-01-11 02:38:00,1.16345,1.1635,1.16345,1.1635,91800002.0
2006-01-11 02:39:00,1.16345,1.16348,1.16328,1.1634,164300002.0
2006-01-11 02:40:00,1.16342,1.16346,1.16341,1.16343,67000000.0
2006-01-11 02:41:00,1.1634,1.16346,1.16336,1.16342,161000003.0
2006-01-11 02:42:00,1.16352,1.16361,1.16352,1.16352,74000000.0
2006-01-11 02:43:00,1.16357,1.1636,1.16355,1.16358,144400000.0
2006-01-11 02:44:00,1.16351,1.16354,1.16351,1.16354,27899999.0
2006-01-11 02:45:00,1.16345,1.16345,1.16345,1.16345,5600000.0
2006-01-11 02:46:00,1.16345,1.16345,1.16345,1.16345,38299999.0
2006-01-11 02:47:00,1.16346,1.16354,1.1634,1.16354,68200000.0
2006-01-11 02:48:00,1.16359,1.16359,1.1634,1.16341,90599999.0
2006-01-11 02:49:00,1.16338,1.16338,1.16327,1.16327,49399999.0
2006-01-11 02:50:00,1.16319,1.16327,1.16319,1.16327,64700000.0
2006-01-11 02:51:00,1.16327,1.16338,1.16327,1.16332,50900000.0
2006-01-11 02:52:00,1.16343,1.16351,1.16339,1.16342,182700005.0
2006-01-11 02:53:00,1.1633,1.16345,1.1633,1.16343,78300001.0
2006-01-11 02:54:00,1.1634,1.1634,1.1634,1.1634,46400000.0
2006-01-11 02:55:00,1.16333,1.16333,1.16321,1.16327,86300001.0
2006-01-11 02:56:00,1.16329,1.16329,1.16307,1.16325,83699998.0
2006-01-11 02:57:00,1.16326,1.16326,1.16319,1.16319,32000001.0
2006-01-11 02:58:00,1.16315,1.1632,1.16315,1.1632,18300000.0
2006-01-11 02:59:00,1.16325,1.16325,1.16312,1.16315,149099999.0
2006-01-11 03:00:00,1.1632,1.16325,1.1631,1.16325,10400000.0
2006-01-11 03:01:00,1.1632,1.1632,1.1632,1.1632,59799998.0
2006-01-11 03:02:00,1.16326,1.1635,1.16322,1.1635,121300002.0
2006-01-11 03:03:00,1.16352,1.16352,1.1634,1.1635,128999999.0
2006-01-11 03:04:00,1.16352,1.16352,1.16335,1.16335,77600000.0
2006-01-11 03:05:00,1.16335,1.16345,1.16335,1.16335,45900000.0
2006-01-11 03:06:00,1.16337,1.16347,1.16337,1.16347,8800000.0
2006-01-11 03:07:00,1.16349,1.16349,1.16342,1.16345,99300000.0
2006-01-11 03:08:00,1.16356,1.16378,1.16356,1.16378,59100000.0
2006-01-11 03:09:00,1.16397,1.16443,1.16397,1.16443,45600000.0
2006-01-11 03:10:00,1.16445,1.16445,1.16425,1.16435,76500000.0
2006-01-11 03:11:00,1.1643,1.1643,1.1641,1.1641,20800000.0
2006-01-11 03:12:00,1.16416,1.16448,1.16416,1.16448,34300000.0
2006-01-11 03:13:00,1.16469,1.16469,1.16451,1.16458,76400001.0
2006-01-11 03:14:00,1.1645,1.16455,1.16445,1.16445,132700001.0
2006-01-11 03:15:00,1.16445,1.1645,1.16443,1.16443,22300001.0
2006-01-11 03:16:00,1.1645,1.16458,1.1645,1.16458,9300000.0
2006-01-11 03:17:00,1.16453,1.16455,1.16445,1.16445,79099998.0
2006-01-11 03:18:00,1.16453,1.16453,1.16437,1.16445,93700001.0
2006-01-11 03:19:00,1.16435,1.1644,1.16435,1.1644,63900000.0
2006-01-11 03:20:00,1.16445,1.16445,1.1644,1.1644,16100000.0
2006-01-11 03:21:00,1.16458,1.16486,1.16458,1.16486,33900000.0
2006-01-11 03:22:00,1.1648,1.1648,1.16473,1.1648,78499999.0
2006-01-11 03:23:00,1.16474,1.16491,1.16473,1.16473,80700002.0
2006-01-11 03:24:00,1.16467,1.1647,1.16467,1.1647,8000000.0
2006-01-11 03:25:00,1.16472,1.16479,1.16459,1.16466,93000002.0
2006-01-11 03:26:00,1.16465,1.16465,1.16446,1.16454,71500000.0
2006-01-11 03:27:00,1.16458,1.1646,1.16458,1.1646,1600000.0
2006-01-11 03:28:00,1.16463,1.16467,1.16463,1.16467,4800000.0
2006-01-11 03:29:00,1.16469,1.16469,1.16456,1.16461,108900003.0
2006-01-11 03:30:00,1.16471,1.16483,1.1647,1.16473,83500001.0
2006-01-11 03:31:00,1.16475,1.1648,1.1647,1.1648,47900001.0
2006-01-11 03:32:00,1.1648,1.1648,1.1648,1.1648,27300000.0
2006-01-11 03:33:00,1.16469,1.16477,1.16469,1.16476,117600003.0
2006-01-11 03:34:00,1.16471,1.16482,1.16471,1.16482,7400000.0
2006-01-11 03:35:00,1.16475,1.1648,1.16475,1.1648,48000002.0
2006-01-11 03:36:00,1.16473,1.16485,1.16473,1.16485,46300000.0
2006-01-11 03:37:00,1.1648,1.1648,1.1648,1.1648,8100000.0
2006-01-11 03:38:00,1.16475,1.16485,1.16475,1.16485,8800000.0
2006-01-11 03:39:00,1.16483,1.1649,1.16482,1.16488,99799999.0
2006-01-11 03:40:00,1.16486,1.16496,1.16482,1.16482,65700001.0
2006-01-11 03:41:00,1.1648,1.16485,1.16475,1.16485,64400000.0
2006-01-11 03:42:00,1.16475,1.1648,1.16475,1.1648,30300000.0
2006-01-11 03:43:00,1.16485,1.16485,1.16473,1.16473,168000003.0
2006-01-11 03:44:00,1.1648,1.1648,1.16473,1.16473,14400000.0
2006-01-11 03:45:00,1.16477,1.16481,1.16468,1.16468,72200000.0
2006-01-11 03:46:00,1.1647,1.16473,1.1647,1.16473,9600000.0
2006-01-11 03:47:00,1.16475,1.16505,1.16473,1.16505,110200000.0
2006-01-11 03:48:00,1.16494,1.16494,1.16454,1.16455,136500001.0
2006-01-11 03:49:00,1.16456,1.16469,1.1645,1.16469,35900000.0
2006-01-11 03:50:00,1.1649,1.1651,1.1649,1.1651,20700000.0
2006-01-11 03:51:00,1.16524,1.1653,1.16521,1.16525,75900001.0
2006-01-11 03:52:00,1.16525,1.16525,1.16525,1.16525,800000.0
2006-01-11 03:53:00,1.16531,1.16531,1.16497,1.165,59400000.0
2006-01-11 03:54:00,1.16492,1.16498,1.16488,1.16498,65900001.0
2006-01-11 03:55:00,1.16495,1.16504,1.1649,1.16498,66100001.0
2006-01-11 03:56:00,1.16492,1.16505,1.16492,1.16495,82699998.0
2006-01-11 03:57:00,1.165,1.165,1.165,1.165,27100000.0
2006-01-11 03:58:00,1.1649,1.16505,1.1649,1.16505,19300000.0
2006-01-11 03:59:00,1.16485,1.16485,1.16452,1.16456,63900000.0
2006-01-11 04:00:00,1.16438,1.16447,1.16438,1.16447,7300000.0
2006-01-11 04:01:00,1.16445,1.16445,1.16432,1.16432,49500000.0
2006-01-11 04:02:00,1.16445,1.16445,1.16445,1.16445,5900000.0
2006-01-11 04:03:00,1.16435,1.16435,1.16435,1.16435,60000002.0
2006-01-11 04:04:00,1.16445,1.16445,1.16435,1.16435,1600000.0
2006-01-11 04:05:00,1.1644,1.1644,1.1644,1.1644,30700001.0
2006-01-11 04:06:00,1.16437,1.16437,1.16422,1.16425,52600000.0
2006-01-11 04:07:00,1.1642,1.16425,1.16415,1.16425,30400000.0
2006-01-11 04:08:00,1.16415,1.1642,1.16415,1.1642,7700000.0
2006-01-11 04:09:00,1.16422,1.16425,1.1642,1.16423,50600000.0
2006-01-11 04:10:00,1.1642,1.1642,1.1641,1.1642,195900004.0
2006-01-11 04:11:00,1.16415,1.1642,1.16415,1.1642,51100002.0
2006-01-11 04:12:00,1.16422,1.16425,1.16415,1.1642,125400000.0
2006-01-11 04:13:00,1.16425,1.16425,1.1642,1.1642,74700000.0
2006-01-11 04:14:00,1.1642,1.16425,1.16415,1.16415,75100001.0
2006-01-11 04:15:00,1.16415,1.16415,1.16415,1.16415,3200000.0
2006-01-11 04:16:00,1.16415,1.1642,1.16415,1.1642,12800000.0
2006-01-11 04:17:00,1.16408,1.16411,1.16408,1.16411,9000000.0
2006-01-11 04:18:00,1.16403,1.16403,1.16399,1.16399,3800000.0
2006-01-11 04:19:00,1.16393,1.1641,1.16389,1.16389,12800000.0
2006-01-11 04:20:00,1.16415,1.16415,1.1641,1.1641,51099998.0
2006-01-11 04:21:00,1.164,1.16401,1.16387,1.16399,140999999.0
2006-01-11 04:22:00,1.16395,1.16405,1.16392,1.16402,229800002.0
2006-01-11 04:23:00,1.164,1.164,1.16395,1.16395,143800001.0
2006-01-11 04:24:00,1.16395,1.16405,1.16395,1.16395,24699999.0
2006-01-11 04:25:00,1.164,1.164,1.164,1.164,11200000.0
2006-01-11 04:26:00,1.16395,1.16395,1.16395,1.16395,49500000.0
2006-01-11 04:27:00,1.164,1.164,1.16376,1.16387,90500000.0
2006-01-11 04:28:00,1.16368,1.16375,1.16368,1.1637,46799999.0
2006-01-11 04:29:00,1.16363,1.1637,1.1636,1.16364,85000001.0
2006-01-11 04:30:00,1.16365,1.16375,1.16365,1.16375,20800000.0
2006-01-11 04:31:00,1.16372,1.16372,1.1636,1.16361,43100000.0
2006-01-11 04:32:00,1.16352,1.16363,1.16352,1.1636,55399999.0
2006-01-11 04:33:00,1.16355,1.1636,1.1635,1.16355,134700000.0
2006-01-11 04:34:00,1.16362,1.1637,1.16359,1.1636,103800001.0
2006-01-11 04:35:00,1.16385,1.16397,1.16385,1.16397,34600000.0
2006-01-11 04:36:00,1.16421,1.1643,1.16421,1.16428,97200001.0
2006-01-11 04:37:00,1.16413,1.16413,1.16399,1.1641,46400000.0
2006-01-11 04:38:00,1.16422,1.1643,1.16422,1.16429,78200000.0
2006-01-11 04:39:00,1.16428,1.1643,1.16428,1.1643,44000002.0
2006-01-11 04:40:00,1.16424,1.16424,1.16412,1.16414,87299998.0
2006-01-11 04:41:00,1.1642,1.1642,1.16415,1.16415,66400000.0
2006-01-11 04:42:00,1.16423,1.16427,1.16423,1.16427,14300000.0
2006-01-11 04:43:00,1.16428,1.16435,1.1642,1.1643,62800000.0
2006-01-11 04:44:00,1.16434,1.16436,1.16434,1.16436,7200000.0
2006-01-11 04:45:00,1.16435,1.16435,1.16435,1.16435,7200000.0
2006-01-11 04:46:00,1.1644,1.16443,1.16435,1.1644,116300002.0
2006-01-11 04:47:00,1.16435,1.16445,1.16435,1.16437,102999999.0
2006-01-11 04:48:00,1.16437,1.16437,1.16427,1.16427,39199999.0
2006-01-11 04:49:00,1.16433,1.16437,1.1643,1.16434,142999999.0
2006-01-11 04:50:00,1.16435,1.16445,1.16435,1.16435,81500001.0
2006-01-11 04:51:00,1.16442,1.16442,1.16429,1.16431,122000000.0
2006-01-11 04:52:00,1.1643,1.1643,1.1642,1.16427,83199998.0
2006-01-11 04:53:00,1.16426,1.16437,1.16426,1.16437,27100000.0
2006-01-11 04:54:00,1.1644,1.16443,1.16435,1.1644,80299999.0
2006-01-11 04:55:00,1.16435,1.16443,1.16432,1.16435,101700004.0
2006-01-11 04:56:00,1.16425,1.16435,1.16423,1.1643,101600001.0
2006-01-11 04:57:00,1.16435,1.16435,1.16425,1.1643,50100000.0
2006-01-11 04:58:00,1.1643,1.1643,1.1643,1.1643,4900000.0
2006-01-11 04:59:00,1.16427,1.1643,1.16423,1.16427,86800000.0
2006-01-11 05:00:00,1.1643,1.1643,1.1642,1.1642,19500000.0
2006-01-11 05:01:00,1.1643,1.1643,1.16425,1.1643,66300000.0
2006-01-11 05:02:00,1.1643,1.16438,1.16423,1.1643,128699999.0
2006-01-11 05:03:00,1.16432,1.16435,1.16432,1.16435,4600000.0
2006-01-11 05:04:00,1.16425,1.16435,1.16425,1.1643,37500000.0
2006-01-11 05:05:00,1.1643,1.1643,1.1643,1.1643,12000000.0
2006-01-11 05:06:00,1.16434,1.16436,1.16434,1.16436,12000000.0
2006-01-11 05:07:00,1.16448,1.16448,1.16433,1.1644,103099999.0
2006-01-11 05:08:00,1.1644,1.1644,1.1644,1.1644,30000000.0
2006-01-11 05:09:00,1.1644,1.16445,1.16433,1.16433,179699999.0
2006-01-11 05:10:00,1.16435,1.1644,1.16433,1.16438,101899999.0
2006-01-11 05:11:00,1.16442,1.16442,1.16435,1.16435,14400000.0
2006-01-11 05:12:00,1.16442,1.16445,1.1644,1.1644,34200000.0
2006-01-11 05:13:00,1.16435,1.16458,1.16435,1.16455,95100000.0
2006-01-11 05:14:00,1.16462,1.16462,1.16455,1.1646,36500001.0
2006-01-11 05:15:00,1.16458,1.16467,1.16458,1.16462,49900000.0
2006-01-11 05:16:00,1.16479,1.16488,1.16473,1.16483,167900003.0
2006-01-11 05:17:00,1.16488,1.16488,1.1648,1.16482,121600000.0
2006-01-11 05:18:00,1.16498,1.16526,1.16498,1.16521,65300000.0
2006-01-11 05:19:00,1.16519,1.16523,1.16509,1.16523,112800002.0
2006-01-11 05:20:00,1.16538,1.16538,1.16525,1.1653,75200003.0
2006-01-11 05:21:00,1.1653,1.1653,1.1653,1.1653,13600000.0
2006-01-11 05:22:00,1.1653,1.1653,1.16525,1.1653,31600000.0
2006-01-11 05:23:00,1.16528,1.16535,1.16525,1.16528,29999999.0
2006-01-11 05:24:00,1.16535,1.16535,1.16535,1.16535,1600000.0
2006-01-11 05:25:00,1.1653,1.1653,1.1653,1.1653,13500000.0
2006-01-11 05:26:00,1.1653,1.16535,1.16525,1.16525,24000000.0
2006-01-11 05:27:00,1.16525,1.1653,1.16525,1.1653,5100000.0
2006-01-11 05:28:00,1.16528,1.16528,1.16519,1.16528,126100001.0
2006-01-11 05:29:00,1.16549,1.1663,1.16549,1.1663,117199997.0
2006-01-11 05:30:00,1.16643,1.16728,1.16643,1.16708,92999998.0
2006-01-11 05:31:00,1.16717,1.1673,1.16701,1.16719,183799998.0
2006-01-11 05:32:00,1.16729,1.16729,1.16721,1.16728,77800001.0
2006-01-11 05:33:00,1.16712,1.16712,1.16708,1.16708,5900000.0
2006-01-11 05:34:00,1.16702,1.16718,1.1669,1.16718,216300001.0
2006-01-11 05:35:00,1.16721,1.16735,1.16715,1.16729,56100000.0
2006-01-11 05:36:00,1.16765,1.1682,1.16765,1.1679,56199999.0
2006-01-11 05:37:00,1.16792,1.16807,1.16786,1.16798,174200001.0
2006-01-11 05:38:00,1.1681,1.16827,1.16793,1.16827,90400003.0
2006-01-11 05:39:00,1.16839,1.16852,1.16825,1.16851,176200000.0
2006-01-11 05:40:00,1.16838,1.16838,1.16818,1.16822,127300000.0
2006-01-11 05:41:00,1.16816,1.16823,1.16814,1.16814,164099999.0
2006-01-11 05:42:00,1.16805,1.16805,1.1678,1.1678,36700000.0
2006-01-11 05:43:00,1.16743,1.16747,1.16743,1.16747,28200000.0
2006-01-11 05:44:00,1.1673,1.16745,1.1673,1.16745,31900000.0
2006-01-11 05:45:00,1.1674,1.16755,1.1674,1.16745,160700004.0
2006-01-11 05:46:00,1.16752,1.16762,1.16752,1.16762,39900000.0
2006-01-11 05:47:00,1.16762,1.16768,1.16759,1.16768,108999998.0
2006-01-11 05:48:00,1.16761,1.16766,1.16754,1.16766,99600001.0
2006-01-11 05:49:00,1.16772,1.16783,1.16769,1.16769,87699999.0
2006-01-11 05:50:00,1.16766,1.16771,1.1676,1.16763,140800002.0
2006-01-11 05:51:00,1.16748,1.1676,1.16748,1.16756,125600001.0
2006-01-11 05:52:00,1.16762,1.16762,1.16741,1.16742,126000002.0
2006-01-11 05:53:00,1.16748,1.16755,1.1674,1.16755,83800002.0
2006-01-11 05:54:00,1.16755,1.16755,1.1675,1.1675,17000000.0
2006-01-11 05:55:00,1.16748,1.16748,1.16738,1.16744,67700001.0
2006-01-11 05:56:00,1.16736,1.16736,1.16733,1.16733,26600000.0
2006-01-11 05:57:00,1.1672,1.16721,1.16713,1.1672,110200002.0
2006-01-11 05:58:00,1.16722,1.1673,1.16712,1.16713,69399999.0
2006-01-11 05:59:00,1.1673,1.1673,1.16713,1.16713,53199999.0
2006-01-11 06:00:00,1.16706,1.16706,1.16699,1.167,10400000.0
2006-01-11 06:01:00,1.16696,1.16696,1.16676,1.16676,59700001.0
2006-01-11 06:02:00,1.16664,1.16674,1.1666,1.16665,121699998.0
2006-01-11 06:03:00,1.16663,1.1667,1.16662,1.1667,148800000.0
2006-01-11 06:04:00,1.16662,1.16662,1.16653,1.16653,175400002.0
2006-01-11 06:05:00,1.16665,1.16665,1.16653,1.16655,18000000.0
2006-01-11 06:06:00,1.16662,1.16666,1.1666,1.16663,67199999.0
2006-01-11 06:07:00,1.1667,1.1667,1.16649,1.16649,105599997.0
2006-01-11 06:08:00,1.1665,1.16667,1.16647,1.16667,64300000.0
2006-01-11 06:09:00,1.16673,1.16678,1.16673,1.16674,79000001.0
2006-01-11 06:10:00,1.16691,1.167,1.16682,1.167,89000001.0
2006-01-11 06:11:00,1.16688,1.16701,1.16678,1.16701,76200002.0
2006-01-11 06:12:00,1.16701,1.16706,1.16686,1.16699,134200000.0
2006-01-11 06:13:00,1.16695,1.167,1.16695,1.167,6400000.0
2006-01-11 06:14:00,1.16697,1.16698,1.16689,1.16698,93100000.0
2006-01-11 06:15:00,1.16702,1.16709,1.16689,1.16699,81299999.0
2006-01-11 06:16:00,1.16688,1.16692,1.1668,1.16692,99800002.0
2006-01-11 06:17:00,1.16695,1.16706,1.16691,1.16693,108399999.0
2006-01-11 06:18:00,1.16694,1.16708,1.16694,1.16708,115600000.0
2006-01-11 06:19:00,1.16713,1.16713,1.16699,1.167,90400002.0
2006-01-11 06:20:00,1.16697,1.167,1.16697,1.167,67100000.0
2006-01-11 06:21:00,1.16695,1.167,1.1669,1.167,123899996.0
2006-01-11 06:22:00,1.16702,1.16702,1.16691,1.16695,72999998.0
2006-01-11 06:23:00,1.16685,1.16685,1.16679,1.16683,81200001.0
2006-01-11 06:24:00,1.16678,1.16678,1.1666,1.16663,111900000.0
2006-01-11 06:25:00,1.16658,1.16658,1.16649,1.16649,38500000.0
2006-01-11 06:26:00,1.16663,1.16674,1.16659,1.16663,70800000.0
2006-01-11 06:27:00,1.1667,1.1667,1.16665,1.16668,54500002.0
2006-01-11 06:28:00,1.16665,1.16675,1.1666,1.1666,81199996.0
2006-01-11 06:29:00,1.16664,1.16673,1.16663,1.16663,111099999.0
2006-01-11 06:30:00,1.16662,1.16662,1.16662,1.16662,6400000.0
2006-01-11 06:31:00,1.16657,1.16657,1.16644,1.16646,119500000.0
2006-01-11 06:32:00,1.1665,1.1665,1.1665,1.1665,18300000.0
2006-01-11 06:33:00,1.1665,1.1665,1.1664,1.1664,42700001.0
2006-01-11 06:34:00,1.1665,1.16658,1.1665,1.16658,51100001.0
2006-01-11 06:35:00,1.16653,1.16657,1.16643,1.16643,62300001.0
2006-01-11 06:36:00,1.16647,1.16655,1.16647,1.16648,68499998.0
2006-01-11 06:37:00,1.16652,1.16656,1.16643,1.16649,83600000.0
2006-01-11 06:38:00,1.16651,1.16651,1.1663,1.16637,118400001.0
2006-01-11 06:39:00,1.16632,1.16632,1.16624,1.1663,62400000.0
2006-01-11 06:40:00,1.16637,1.16641,1.16632,1.16641,106900000.0
2006-01-11 06:41:00,1.1664,1.16643,1.16633,1.1664,63199998.0
2006-01-11 06:42:00,1.16632,1.16637,1.16623,1.16637,103099999.0
2006-01-11 06:43:00,1.16635,1.1664,1.16635,1.1664,48300000.0
2006-01-11 06:44:00,1.16633,1.16643,1.16633,1.16635,40500001.0
2006-01-11 06:45:00,1.1664,1.16645,1.16635,1.16635,45800000.0
2006-01-11 06:46:00,1.16647,1.16647,1.16622,1.16622,137600000.0
2006-01-11 06:47:00,1.16615,1.16625,1.16615,1.1662,86200000.0
2006-01-11 06:48:00,1.16622,1.16625,1.16612,1.16617,57700001.0
2006-01-11 06:49:00,1.1662,1.16633,1.1662,1.16632,37199999.0
2006-01-11 06:50:00,1.1663,1.16632,1.16625,1.1663,60300000.0
2006-01-11 06:51:00,1.16629,1.16637,1.16604,1.16637,48600000.0
2006-01-11 06:52:00,1.1664,1.16645,1.1663,1.16635,133900000.0
2006-01-11 06:53:00,1.16638,1.16638,1.16638,1.16638,4500000.0
2006-01-11 06:54:00,1.16636,1.16636,1.16634,1.16634,15900000.0
2006-01-11 06:55:00,1.16635,1.16635,1.1663,1.1663,56100001.0
2006-01-11 06:56:00,1.1663,1.16635,1.1663,1.1663,42800000.0
2006-01-11 06:57:00,1.1663,1.1663,1.16625,1.16625,42600000.0
2006-01-11 06:58:00,1.16634,1.16636,1.16634,1.16636,41399998.0
2006-01-11 06:59:00,1.1663,1.16648,1.1663,1.16633,237200001.0
2006-01-11 07:00:00,1.1663,1.16642,1.1663,1.16633,149400003.0
2006-01-11 07:01:00,1.16635,1.1664,1.16632,1.16635,96300000.0
2006-01-11 07:02:00,1.1664,1.1664,1.16633,1.16633,25500001.0
2006-01-11 07:03:00,1.16641,1.16641,1.1662,1.16629,115599999.0
2006-01-11 07:04:00,1.16625,1.16637,1.16621,1.16637,157800000.0
2006-01-11 07:05:00,1.16633,1.1664,1.16633,1.1664,51600001.0
2006-01-11 07:06:00,1.16645,1.16645,1.16635,1.1664,50599999.0
2006-01-11 07:07:00,1.1664,1.16643,1.16635,1.16635,48499998.0
2006-01-11 07:08:00,1.16635,1.16635,1.16635,1.16635,40700000.0
2006-01-11 07:09:00,1.16638,1.16655,1.16638,1.16645,148199999.0
2006-01-11 07:10:00,1.1665,1.16653,1.1665,1.16653,22999999.0
2006-01-11 07:11:00,1.1665,1.1665,1.1665,1.1665,2400000.0
2006-01-11 07:12:00,1.16645,1.16655,1.16639,1.16639,79799999.0
2006-01-11 07:13:00,1.1664,1.16645,1.16632,1.1664,41700000.0
2006-01-11 07:14:00,1.16635,1.1664,1.16635,1.16637,77700001.0
2006-01-11 07:15:00,1.16637,1.16643,1.16637,1.1664,102899999.0
2006-01-11 07:16:00,1.16635,1.16635,1.16617,1.16622,53800002.0
2006-01-11 07:17:00,1.16626,1.16626,1.16613,1.16617,24900000.0
2006-01-11 07:18:00,1.16615,1.1662,1.16615,1.1662,132199996.0
2006-01-11 07:19:00,1.16615,1.1662,1.16615,1.1662,46300001.0
2006-01-11 07:20:00,1.16615,1.1662,1.16615,1.1662,62300001.0
2006-01-11 07:21:00,1.16615,1.16622,1.16611,1.16613,106200000.0
2006-01-11 07:22:00,1.16602,1.16608,1.16601,1.16608,91900000.0
2006-01-11 07:23:00,1.1661,1.1661,1.1661,1.1661,30700001.0
2006-01-11 07:24:00,1.16613,1.16613,1.16605,1.16605,25700001.0
2006-01-11 07:25:00,1.1661,1.16615,1.16605,1.16605,88600000.0
2006-01-11 07:26:00,1.16611,1.16616,1.16611,1.16612,16800000.0
2006-01-11 07:27:00,1.16627,1.1663,1.16627,1.1663,16900000.0
2006-01-11 07:28:00,1.16633,1.1664,1.16613,1.16613,137700000.0
2006-01-11 07:29:00,1.16603,1.16606,1.16597,1.16605,70200000.0
2006-01-11 07:30:00,1.16604,1.16615,1.16604,1.16607,113099999.0
2006-01-11 07:31:00,1.1661,1.16615,1.16602,1.1661,132999999.0
2006-01-11 07:32:00,1.16615,1.16615,1.1661,1.1661,7400000.0
2006-01-11 07:33:00,1.1661,1.16612,1.16605,1.1661,48100000.0
2006-01-11 07:34:00,1.16605,1.1661,1.16605,1.1661,134900001.0
2006-01-11 07:35:00,1.16605,1.16615,1.16605,1.1661,23600001.0
2006-01-11 07:36:00,1.1661,1.16615,1.16602,1.16607,96300000.0
2006-01-11 07:37:00,1.1661,1.1661,1.1661,1.1661,18299999.0
2006-01-11 07:38:00,1.16618,1.16618,1.16611,1.16618,30800000.0
2006-01-11 07:39:00,1.16614,1.16618,1.16607,1.16609,39000001.0
2006-01-11 07:40:00,1.16608,1.16623,1.16608,1.16623,55400000.0
2006-01-11 07:41:00,1.16625,1.16625,1.16625,1.16625,29300000.0
2006-01-11 07:42:00,1.16627,1.16635,1.16625,1.16635,70900000.0
2006-01-11 07:43:00,1.16628,1.16628,1.16612,1.16612,7400000.0
2006-01-11 07:44:00,1.1661,1.16615,1.166,1.16615,90399998.0
2006-01-11 07:45:00,1.16606,1.16628,1.16606,1.16625,121900000.0
2006-01-11 07:46:00,1.16617,1.1662,1.16617,1.1662,42500000.0
2006-01-11 07:47:00,1.16619,1.16626,1.16619,1.16626,24800001.0
2006-01-11 07:48:00,1.1663,1.16635,1.1663,1.1663,193300001.0
2006-01-11 07:49:00,1.1663,1.16635,1.16625,1.1663,81400000.0
2006-01-11 07:50:00,1.16635,1.16635,1.16635,1.16635,1300000.0
2006-01-11 07:51:00,1.16632,1.16641,1.16629,1.16635,75900000.0
2006-01-11 07:52:00,1.16644,1.16644,1.16641,1.16641,31100000.0
2006-01-11 07:53:00,1.1665,1.1665,1.1665,1.1665,4600000.0
2006-01-11 07:54:00,1.1665,1.16655,1.16645,1.16645,137599997.0
2006-01-11 07:55:00,1.16649,1.1665,1.16639,1.16648,120200000.0
2006-01-11 07:56:00,1.16648,1.16648,1.16648,1.16648,2400000.0
2006-01-11 07:57:00,1.1664,1.1664,1.16638,1.16638,9100000.0
2006-01-11 07:58:00,1.16638,1.16638,1.16627,1.16632,61799998.0
2006-01-11 07:59:00,1.16625,1.16633,1.16625,1.1663,57700001.0
2006-01-11 08:00:00,1.16625,1.16635,1.16625,1.16635,104499999.0
2006-01-11 08:01:00,1.16625,1.16635,1.16625,1.16635,8600000.0
2006-01-11 08:02:00,1.16625,1.16635,1.16625,1.1663,41400000.0
2006-01-11 08:03:00,1.16627,1.16635,1.16625,1.16635,67399999.0
2006-01-11 08:04:00,1.16628,1.16635,1.16625,1.16635,102900000.0
2006-01-11 08:05:00,1.16631,1.16639,1.16631,1.16638,48100000.0
2006-01-11 08:06:00,1.16645,1.16645,1.1664,1.16645,50400000.0
2006-01-11 08:07:00,1.16638,1.16638,1.16627,1.16631,186600003.0
2006-01-11 08:08:00,1.16629,1.16629,1.16624,1.16624,33300001.0
2006-01-11 08:09:00,1.16625,1.16625,1.16612,1.16612,212500001.0
2006-01-11 08:10:00,1.16621,1.16632,1.16612,1.16632,105700000.0
2006-01-11 08:11:00,1.16633,1.16635,1.16623,1.16635,28300000.0
2006-01-11 08:12:00,1.16635,1.16635,1.1663,1.1663,50599998.0
2006-01-11 08:13:00,1.16633,1.16637,1.16625,1.16625,40599999.0
2006-01-11 08:14:00,1.16625,1.16635,1.16625,1.1663,42100001.0
2006-01-11 08:15:00,1.1663,1.16633,1.16625,1.16625,101699999.0
2006-01-11 08:16:00,1.1663,1.1663,1.16625,1.16625,53999998.0
2006-01-11 08:17:00,1.1663,1.1663,1.16625,1.16627,46400001.0
2006-01-11 08:18:00,1.16625,1.16625,1.16625,1.16625,2400000.0
2006-01-11 08:19:00,1.16635,1.16635,1.1663,1.16635,37600000.0
2006-01-11 08:20:00,1.1663,1.1663,1.1663,1.1663,141299999.0
2006-01-11 08:21:00,1.16635,1.16635,1.16625,1.1663,88500000.0
2006-01-11 08:22:00,1.1663,1.16633,1.16628,1.1663,40800000.0
2006-01-11 08:23:00,1.1663,1.16635,1.16625,1.1663,75600001.0
2006-01-11 08:24:00,1.16628,1.1663,1.16625,1.1663,112700001.0
2006-01-11 08:25:00,1.1663,1.1663,1.16623,1.1663,112399998.0
2006-01-11 08:26:00,1.16635,1.16635,1.16635,1.16635,800000.0
2006-01-11 08:27:00,1.1662,1.16635,1.1662,1.16632,67100000.0
2006-01-11 08:28:00,1.16625,1.1664,1.16625,1.1664,18400000.0
2006-01-11 08:29:00,1.1664,1.1664,1.1663,1.1663,11300000.0
2006-01-11 08:30:00,1.16643,1.16643,1.16628,1.16638,89599999.0
2006-01-11 08:31:00,1.16643,1.16643,1.16635,1.1664,86800000.0
2006-01-11 08:32:00,1.16644,1.16644,1.16627,1.16638,92099998.0
2006-01-11 08:33:00,1.16634,1.16645,1.16631,1.16638,107499999.0
2006-01-11 08:34:00,1.1663,1.16635,1.16625,1.16635,87399998.0
2006-01-11 08:35:00,1.16637,1.16637,1.16625,1.16633,48800000.0
2006-01-11 08:36:00,1.16633,1.16633,1.16625,1.16625,29800000.0
2006-01-11 08:37:00,1.1663,1.1663,1.1663,1.1663,88799999.0
2006-01-11 08:38:00,1.1663,1.1663,1.16623,1.16627,84100001.0
2006-01-11 08:39:00,1.16625,1.16635,1.16625,1.1663,17700000.0
2006-01-11 08:40:00,1.16627,1.1663,1.16627,1.1663,39900000.0
2006-01-11 08:41:00,1.1663,1.16635,1.1662,1.1662,126600004.0
2006-01-11 08:42:00,1.16628,1.16647,1.16628,1.16647,45600000.0
2006-01-11 08:43:00,1.16655,1.16655,1.16643,1.16645,138100001.0
2006-01-11 08:44:00,1.16655,1.16655,1.16655,1.16655,12000000.0
2006-01-11 08:45:00,1.1665,1.16653,1.16648,1.1665,74500001.0
2006-01-11 08:46:00,1.1665,1.16653,1.1665,1.16653,25500001.0
2006-01-11 08:47:00,1.1665,1.1665,1.16643,1.16643,32700001.0
2006-01-11 08:48:00,1.1665,1.1665,1.16645,1.16645,27000000.0
2006-01-11 08:49:00,1.1665,1.16655,1.1665,1.16655,12000000.0
2006-01-11 08:50:00,1.16645,1.16655,1.16645,1.16655,87599998.0
2006-01-11 08:51:00,1.1665,1.1665,1.1665,1.1665,9700000.0
2006-01-11 08:52:00,1.1665,1.16652,1.1665,1.16652,76599999.0
2006-01-11 08:53:00,1.1665,1.16655,1.16645,1.16648,104600000.0
2006-01-11 08:54:00,1.16645,1.16655,1.16645,1.16655,118799999.0
2006-01-11 08:55:00,1.1665,1.16655,1.16643,1.16655,95700002.0
2006-01-11 08:56:00,1.1665,1.16655,1.1665,1.16655,157999997.0
2006-01-11 08:57:00,1.1665,1.16655,1.16643,1.16643,133600001.0
2006-01-11 08:58:00,1.1665,1.16657,1.16643,1.1665,84000001.0
2006-01-11 08:59:00,1.1665,1.16655,1.1665,1.1665,38300000.0
2006-01-11 09:00:00,1.16648,1.16655,1.16645,1.16645,91300002.0
2006-01-11 09:01:00,1.16652,1.16657,1.16648,1.1665,110800000.0
2006-01-11 09:02:00,1.1665,1.16655,1.16642,1.16642,92800002.0
2006-01-11 09:03:00,1.1665,1.16655,1.16645,1.1665,80199999.0
2006-01-11 09:04:00,1.16659,1.1668,1.16659,1.16665,100100003.0
2006-01-11 09:05:00,1.16664,1.1667,1.16664,1.1667,21500000.0
2006-01-11 09:06:00,1.16668,1.16671,1.16652,1.16652,88900001.0
2006-01-11 09:07:00,1.16649,1.16656,1.16649,1.16656,9600000.0
2006-01-11 09:08:00,1.16663,1.16688,1.16663,1.16685,147700003.0
2006-01-11 09:09:00,1.16675,1.16679,1.16675,1.16678,38500000.0
2006-01-11 09:10:00,1.16668,1.16668,1.16659,1.16659,36400000.0
2006-01-11 09:11:00,1.16653,1.16663,1.16653,1.1666,143099999.0
2006-01-11 09:12:00,1.16659,1.16659,1.16659,1.16659,41300000.0
2006-01-11 09:13:00,1.1665,1.1665,1.16645,1.16645,46099998.0
2006-01-11 09:14:00,1.16648,1.16669,1.16648,1.16651,91599998.0
2006-01-11 09:15:00,1.16653,1.16656,1.16648,1.16648,38500000.0
2006-01-11 09:16:00,1.1665,1.1665,1.16647,1.16647,12800000.0
2006-01-11 09:17:00,1.16639,1.16639,1.16593,1.16593,110700000.0
2006-01-11 09:18:00,1.16582,1.16585,1.16582,1.16585,28700000.0
2006-01-11 09:19:00,1.16585,1.16595,1.16585,1.16585,132499999.0
2006-01-11 09:20:00,1.1659,1.1659,1.1658,1.1659,160200001.0
2006-01-11 09:21:00,1.16585,1.16585,1.16585,1.16585,5600000.0
2006-01-11 09:22:00,1.16597,1.166,1.16597,1.166,4800000.0
2006-01-11 09:23:00,1.16605,1.1661,1.16605,1.1661,23099999.0
2006-01-11 09:24:00,1.16612,1.16612,1.16577,1.16577,69900000.0
2006-01-11 09:25:00,1.1658,1.16585,1.16575,1.1658,163300001.0
2006-01-11 09:26:00,1.1656,1.1656,1.1651,1.1651,123599997.0
2006-01-11 09:27:00,1.1651,1.16519,1.16498,1.16498,93899998.0
2006-01-11 09:28:00,1.16499,1.16499,1.16444,1.16444,186900003.0
2006-01-11 09:29:00,1.16447,1.16468,1.16445,1.16468,69600002.0
2006-01-11 09:30:00,1.16481,1.16487,1.16481,1.16487,10000000.0
2006-01-11 09:31:00,1.16498,1.16498,1.16493,1.16493,29700001.0
2006-01-11 09:32:00,1.16487,1.16497,1.16487,1.16493,69400003.0
2006-01-11 09:33:00,1.1649,1.1649,1.1649,1.1649,28700000.0
2006-01-11 09:34:00,1.16485,1.16485,1.16485,1.16485,14300000.0
2006-01-11 09:35:00,1.16493,1.16496,1.16488,1.16488,119799997.0
2006-01-11 09:36:00,1.16494,1.16494,1.16493,1.16493,29600001.0
2006-01-11 09:37:00,1.16501,1.16509,1.16501,1.16503,61800000.0
2006-01-11 09:38:00,1.1651,1.16515,1.16502,1.1651,101200000.0
2006-01-11 09:39:00,1.1651,1.16515,1.16505,1.16512,55800000.0
2006-01-11 09:40:00,1.16506,1.16509,1.16506,1.16509,14300000.0
2006-01-11 09:41:00,1.16494,1.1651,1.16494,1.1651,87900000.0
2006-01-11 09:42:00,1.16514,1.16524,1.16514,1.16519,115400000.0
2006-01-11 09:43:00,1.1651,1.16518,1.1651,1.1651,38699998.0
2006-01-11 09:44:00,1.16505,1.16515,1.16505,1.1651,4100000.0
2006-01-11 09:45:00,1.16505,1.1651,1.16505,1.1651,12000000.0
2006-01-11 09:46:00,1.16515,1.16528,1.16515,1.1652,97699998.0
2006-01-11 09:47:00,1.16513,1.16522,1.16513,1.1652,151700002.0
2006-01-11 09:48:00,1.1652,1.1652,1.16518,1.16518,18700000.0
2006-01-11 09:49:00,1.16533,1.16539,1.16533,1.16539,9600000.0
2006-01-11 09:50:00,1.16553,1.16562,1.16553,1.16562,2000000.0
2006-01-11 09:51:00,1.16575,1.16575,1.16555,1.16555,69400001.0
2006-01-11 09:52:00,1.16553,1.16557,1.16543,1.16543,127899999.0
2006-01-11 09:53:00,1.1655,1.1655,1.1654,1.1655,43800000.0
2006-01-11 09:54:00,1.1655,1.1655,1.16542,1.16545,56100000.0
2006-01-11 09:55:00,1.16544,1.16544,1.16506,1.16511,77000001.0
2006-01-11 09:56:00,1.16505,1.16515,1.16499,1.16503,108100001.0
2006-01-11 09:57:00,1.165,1.16505,1.16492,1.16495,121900001.0
2006-01-11 09:58:00,1.165,1.165,1.165,1.165,14200000.0
2006-01-11 09:59:00,1.16504,1.1652,1.16504,1.1652,33999999.0
2006-01-11 10:00:00,1.16514,1.1652,1.16509,1.16512,67700000.0
2006-01-11 10:01:00,1.16503,1.16503,1.16495,1.16495,81700000.0
2006-01-11 10:02:00,1.16487,1.1649,1.16477,1.16485,207400001.0
2006-01-11 10:03:00,1.16488,1.16491,1.16478,1.16478,49300001.0
2006-01-11 10:04:00,1.16488,1.16492,1.16479,1.16485,82699999.0
2006-01-11 10:05:00,1.16489,1.16501,1.16489,1.16501,91300000.0
2006-01-11 10:06:00,1.16504,1.16512,1.16498,1.16498,117999998.0
2006-01-11 10:07:00,1.16492,1.165,1.16492,1.165,68299999.0
2006-01-11 10:08:00,1.16501,1.1651,1.16501,1.16501,55800000.0
2006-01-11 10:09:00,1.16499,1.16508,1.16499,1.16508,57300000.0
2006-01-11 10:10:00,1.16509,1.16523,1.16509,1.16519,52700001.0
2006-01-11 10:11:00,1.16525,1.16528,1.16525,1.16528,39100000.0
2006-01-11 10:12:00,1.16523,1.16535,1.16523,1.16535,87000000.0
2006-01-11 10:13:00,1.1653,1.16535,1.1653,1.16535,31500000.0
2006-01-11 10:14:00,1.1653,1.16532,1.16525,1.1653,68000000.0
2006-01-11 10:15:00,1.16535,1.16535,1.1652,1.16525,172300002.0
2006-01-11 10:16:00,1.16527,1.16535,1.1652,1.1652,129700003.0
2006-01-11 10:17:00,1.1653,1.1653,1.16525,1.16525,123600000.0
2006-01-11 10:18:00,1.16523,1.16523,1.16507,1.16507,151099997.0
2006-01-11 10:19:00,1.16501,1.16505,1.16497,1.16497,83200000.0
2006-01-11 10:20:00,1.16497,1.16505,1.1649,1.16505,109600000.0
2006-01-11 10:21:00,1.16492,1.165,1.16475,1.165,109200001.0
2006-01-11 10:22:00,1.16495,1.16505,1.16495,1.165,85799999.0
2006-01-11 10:23:00,1.165,1.165,1.16495,1.16495,32700000.0
2006-01-11 10:24:00,1.165,1.16505,1.16492,1.165,41100000.0
2006-01-11 10:25:00,1.165,1.16505,1.16492,1.165,125999999.0
2006-01-11 10:26:00,1.165,1.165,1.16495,1.16495,12000000.0
2006-01-11 10:27:00,1.16502,1.16502,1.165,1.165,19000000.0
2006-01-11 10:28:00,1.16496,1.16509,1.16494,1.16509,111400001.0
2006-01-11 10:29:00,1.16505,1.16515,1.16502,1.16508,199300002.0
2006-01-11 10:30:00,1.16505,1.16505,1.16502,1.16502,39600000.0
2006-01-11 10:31:00,1.16514,1.16519,1.16514,1.16517,37400000.0
2006-01-11 10:32:00,1.16518,1.16518,1.16507,1.16512,26300000.0
2006-01-11 10:33:00,1.1651,1.1651,1.1651,1.1651,94000000.0
2006-01-11 10:34:00,1.16511,1.16521,1.1651,1.16517,111700001.0
2006-01-11 10:35:00,1.16512,1.16527,1.16512,1.16514,80399998.0
2006-01-11 10:36:00,1.16515,1.16515,1.16502,1.1651,166899997.0
2006-01-11 10:37:00,1.16507,1.16517,1.16501,1.16503,72000000.0
2006-01-11 10:38:00,1.16505,1.16505,1.16492,1.16492,94600000.0
2006-01-11 10:39:00,1.165,1.16508,1.165,1.165,86500001.0
2006-01-11 10:40:00,1.16495,1.16508,1.16495,1.16508,95000001.0
2006-01-11 10:41:00,1.1652,1.16553,1.1652,1.16544,77199998.0
2006-01-11 10:42:00,1.16567,1.16585,1.16567,1.16585,111300001.0
2006-01-11 10:43:00,1.16575,1.16575,1.16551,1.16564,48700001.0
2006-01-11 10:44:00,1.1656,1.16565,1.16555,1.16562,90099998.0
2006-01-11 10:45:00,1.16567,1.16574,1.16565,1.16569,118600000.0
2006-01-11 10:46:00,1.16577,1.16625,1.16577,1.16625,73699998.0
2006-01-11 10:47:00,1.16621,1.16631,1.16617,1.16628,91400002.0
2006-01-11 10:48:00,1.16629,1.16631,1.1662,1.16622,125499998.0
2006-01-11 10:49:00,1.16617,1.16617,1.16571,1.16571,102300001.0
2006-01-11 10:50:00,1.16566,1.16592,1.16565,1.16592,115300000.0
2006-01-11 10:51:00,1.16592,1.16595,1.16585,1.16595,147999999.0
2006-01-11 10:52:00,1.16598,1.16625,1.16598,1.16625,62500000.0
2006-01-11 10:53:00,1.16625,1.16631,1.16625,1.16627,58200002.0
2006-01-11 10:54:00,1.16632,1.16638,1.16584,1.16593,140300002.0
2006-01-11 10:55:00,1.16598,1.16628,1.16598,1.16624,104800001.0
2006-01-11 10:56:00,1.16623,1.16635,1.1662,1.16635,47600000.0
2006-01-11 10:57:00,1.16631,1.16635,1.16621,1.16621,101500002.0
2006-01-11 10:58:00,1.1663,1.16635,1.16623,1.1663,165300002.0
2006-01-11 10:59:00,1.16603,1.16603,1.16522,1.16527,213299996.0
2006-01-11 11:00:00,1.16514,1.16543,1.16514,1.16543,97100001.0
2006-01-11 11:01:00,1.16552,1.16565,1.16551,1.16565,36800000.0
2006-01-11 11:02:00,1.16577,1.16585,1.16556,1.16556,50300000.0
2006-01-11 11:03:00,1.1655,1.16564,1.16546,1.16564,196599997.0
2006-01-11 11:04:00,1.16563,1.16566,1.16555,1.16566,98700002.0
2006-01-11 11:05:00,1.16568,1.16569,1.16563,1.16563,118500002.0
2006-01-11 11:06:00,1.1656,1.1656,1.16555,1.1656,67900000.0
2006-01-11 11:07:00,1.1656,1.1656,1.16552,1.16552,26300000.0
2006-01-11 11:08:00,1.16563,1.16579,1.16563,1.16578,60500000.0
2006-01-11 11:09:00,1.16572,1.16576,1.16571,1.16571,50899999.0
2006-01-11 11:10:00,1.1657,1.16572,1.16565,1.1657,86200001.0
2006-01-11 11:11:00,1.16568,1.16575,1.16562,1.16575,79000000.0
2006-01-11 11:12:00,1.1657,1.16575,1.16565,1.1657,64999998.0
2006-01-11 11:13:00,1.1657,1.1657,1.16565,1.1657,86200000.0
2006-01-11 11:14:00,1.16565,1.16575,1.16562,1.16562,58900000.0
2006-01-11 11:15:00,1.16564,1.16579,1.16564,1.16577,194100000.0
2006-01-11 11:16:00,1.16582,1.16597,1.16582,1.16597,198700000.0
2006-01-11 11:17:00,1.16596,1.16605,1.16596,1.16605,76000000.0
2006-01-11 11:18:00,1.16605,1.1661,1.16605,1.16605,83099998.0
2006-01-11 11:19:00,1.16607,1.16608,1.16595,1.16595,167300002.0
2006-01-11 11:20:00,1.166,1.166,1.16592,1.16592,135199999.0
2006-01-11 11:21:00,1.16595,1.16595,1.16585,1.16585,28100000.0
2006-01-11 11:22:00,1.1659,1.1659,1.1659,1.1659,2500000.0
2006-01-11 11:23:00,1.16583,1.16592,1.16578,1.16592,90000001.0
2006-01-11 11:24:00,1.16585,1.16593,1.16585,1.1659,21600000.0
2006-01-11 11:25:00,1.16595,1.16595,1.16585,1.1659,162000000.0
2006-01-11 11:26:00,1.1659,1.16595,1.1659,1.16595,85999999.0
2006-01-11 11:27:00,1.1659,1.16593,1.16582,1.1659,136800002.0
2006-01-11 11:28:00,1.1659,1.16595,1.16585,1.1659,85699998.0
2006-01-11 11:29:00,1.1657,1.1657,1.16544,1.16544,107099998.0
2006-01-11 11:30:00,1.16548,1.16555,1.1654,1.16555,26100000.0
2006-01-11 11:31:00,1.16548,1.16553,1.16545,1.16553,69800001.0
2006-01-11 11:32:00,1.16555,1.16585,1.16555,1.16585,191700002.0
2006-01-11 11:33:00,1.16589,1.16608,1.16589,1.16606,97100001.0
2006-01-11 11:34:00,1.166,1.16607,1.16595,1.166,160599997.0
2006-01-11 11:35:00,1.16598,1.16598,1.16588,1.16594,76200000.0
2006-01-11 11:36:00,1.16596,1.16601,1.16587,1.16587,87899998.0
2006-01-11 11:37:00,1.16588,1.16599,1.16588,1.16594,66300000.0
2006-01-11 11:38:00,1.16597,1.16602,1.1659,1.16598,106800000.0
2006-01-11 11:39:00,1.1659,1.16593,1.16585,1.16592,64699999.0
2006-01-11 11:40:00,1.16593,1.16601,1.16586,1.16598,78099999.0
2006-01-11 11:41:00,1.16602,1.16602,1.16586,1.16595,179500003.0
2006-01-11 11:42:00,1.166,1.16605,1.16595,1.16595,180299998.0
2006-01-11 11:43:00,1.166,1.16602,1.16593,1.16602,87800001.0
2006-01-11 11:44:00,1.1658,1.166,1.1658,1.16597,34700000.0
2006-01-11 11:45:00,1.16612,1.16621,1.16612,1.16614,117200001.0
2006-01-11 11:46:00,1.16612,1.16612,1.16595,1.16611,155400000.0
2006-01-11 11:47:00,1.1661,1.1661,1.1661,1.1661,70700001.0
2006-01-11 11:48:00,1.16604,1.16608,1.16597,1.16597,129499998.0
2006-01-11 11:49:00,1.16607,1.16612,1.16596,1.16596,42400002.0
2006-01-11 11:50:00,1.16601,1.16607,1.16591,1.16598,197899999.0
2006-01-11 11:51:00,1.166,1.16605,1.16592,1.16592,71700001.0
2006-01-11 11:52:00,1.166,1.16611,1.166,1.16607,151200000.0
2006-01-11 11:53:00,1.16602,1.16606,1.16596,1.16596,86899998.0
2006-01-11 11:54:00,1.16605,1.16605,1.16595,1.16598,69100000.0
2006-01-11 11:55:00,1.16611,1.16622,1.16607,1.16607,77299999.0
2006-01-11 11:56:00,1.166,1.166,1.16592,1.166,84700001.0
2006-01-11 11:57:00,1.166,1.16605,1.16595,1.16595,175500001.0
2006-01-11 11:58:00,1.16595,1.16602,1.16595,1.16595,45800002.0
2006-01-11 11:59:00,1.166,1.16605,1.16597,1.166,69400000.0
2006-01-11 12:00:00,1.16605,1.16605,1.16595,1.166,36800000.0
2006-01-11 12:01:00,1.166,1.166,1.16592,1.16595,68500002.0
2006-01-11 12:02:00,1.16595,1.166,1.16595,1.16595,38800001.0
2006-01-11 12:03:00,1.16597,1.166,1.16593,1.16593,102199999.0
2006-01-11 12:04:00,1.166,1.166,1.16595,1.166,44900001.0
2006-01-11 12:05:00,1.166,1.16605,1.16595,1.16595,64799998.0
2006-01-11 12:06:00,1.16605,1.16605,1.16595,1.16595,87200002.0
2006-01-11 12:07:00,1.16602,1.16609,1.16602,1.16604,49300001.0
2006-01-11 12:08:00,1.16605,1.16615,1.166,1.16615,106299998.0
2006-01-11 12:09:00,1.1661,1.1661,1.16605,1.1661,91200001.0
2006-01-11 12:10:00,1.1661,1.16615,1.1661,1.16615,9400000.0
2006-01-11 12:11:00,1.16605,1.16615,1.16605,1.16612,88600003.0
2006-01-11 12:12:00,1.16605,1.16623,1.16605,1.16611,169499999.0
2006-01-11 12:13:00,1.16605,1.16618,1.16605,1.1661,109800002.0
2006-01-11 12:14:00,1.16607,1.16607,1.16595,1.16595,75000002.0
2006-01-11 12:15:00,1.16595,1.16605,1.16595,1.16605,95400000.0
2006-01-11 12:16:00,1.16602,1.16608,1.166,1.16608,59000000.0
2006-01-11 12:17:00,1.16615,1.16615,1.16605,1.16607,88199999.0
2006-01-11 12:18:00,1.16605,1.16605,1.16593,1.16593,150400000.0
2006-01-11 12:19:00,1.166,1.16602,1.166,1.166,63100000.0
2006-01-11 12:20:00,1.166,1.16605,1.16595,1.16595,134800000.0
2006-01-11 12:21:00,1.16595,1.16607,1.16595,1.16607,118000001.0
2006-01-11 12:22:00,1.16616,1.16617,1.16614,1.16616,144200000.0
2006-01-11 12:23:00,1.16612,1.16612,1.16598,1.16601,41400001.0
2006-01-11 12:24:00,1.166,1.166,1.16595,1.16595,49999999.0
2006-01-11 12:25:00,1.16597,1.16606,1.16595,1.16606,76500000.0
2006-01-11 12:26:00,1.16615,1.16615,1.16607,1.1661,125700001.0
2006-01-11 12:27:00,1.16607,1.16615,1.166,1.16615,189900002.0
2006-01-11 12:28:00,1.16607,1.1661,1.16602,1.1661,83000002.0
2006-01-11 12:29:00,1.16607,1.16615,1.16607,1.16608,62100001.0
2006-01-11 12:30:00,1.16598,1.16599,1.16588,1.16599,41700001.0
2006-01-11 12:31:00,1.16595,1.16608,1.16595,1.16608,44100001.0
2006-01-11 12:32:00,1.16595,1.166,1.1659,1.16592,102700002.0
2006-01-11 12:33:00,1.16595,1.166,1.16595,1.16595,136900000.0
2006-01-11 12:34:00,1.16594,1.16603,1.16587,1.16587,134400001.0
2006-01-11 12:35:00,1.16595,1.16595,1.16585,1.16585,48699999.0
2006-01-11 12:36:00,1.16587,1.16587,1.16585,1.16585,8000000.0
2006-01-11 12:37:00,1.16593,1.16601,1.16591,1.16593,100800000.0
2006-01-11 12:38:00,1.16584,1.16584,1.16567,1.16577,72900001.0
2006-01-11 12:39:00,1.16587,1.16587,1.16572,1.16572,68500000.0
2006-01-11 12:40:00,1.16573,1.16573,1.16556,1.16563,114900002.0
2006-01-11 12:41:00,1.1656,1.1656,1.16558,1.1656,74400001.0
2006-01-11 12:42:00,1.16561,1.16571,1.1656,1.16569,112900001.0
2006-01-11 12:43:00,1.16561,1.16564,1.16561,1.16564,61100000.0
2006-01-11 12:44:00,1.16557,1.16565,1.16555,1.1656,73600000.0
2006-01-11 12:45:00,1.1656,1.16565,1.1655,1.1656,64200000.0
2006-01-11 12:46:00,1.1656,1.1656,1.16547,1.1656,51400000.0
2006-01-11 12:47:00,1.16552,1.16556,1.16545,1.16545,60299999.0
2006-01-11 12:48:00,1.16558,1.1656,1.16546,1.16558,38600000.0
2006-01-11 12:49:00,1.16555,1.16555,1.1654,1.16548,48500000.0
2006-01-11 12:50:00,1.16545,1.16558,1.16545,1.16555,112100001.0
2006-01-11 12:51:00,1.16547,1.1655,1.1654,1.1655,71400000.0
2006-01-11 12:52:00,1.16548,1.1655,1.16545,1.1655,8000000.0
2006-01-11 12:53:00,1.16552,1.16559,1.16552,1.16559,77299999.0
2006-01-11 12:54:00,1.16563,1.16563,1.16557,1.16557,20700000.0
2006-01-11 12:55:00,1.16557,1.16569,1.16557,1.16564,60100001.0
2006-01-11 12:56:00,1.16572,1.16582,1.16572,1.16579,113200002.0
2006-01-11 12:57:00,1.1657,1.1657,1.16552,1.16552,71200002.0
2006-01-11 12:58:00,1.16535,1.1654,1.16535,1.1654,23399999.0
2006-01-11 12:59:00,1.16538,1.16548,1.16535,1.16548,76599999.0
2006-01-11 13:00:00,1.16542,1.16557,1.16536,1.16552,95500002.0
2006-01-11 13:01:00,1.16562,1.16562,1.1654,1.16547,60900000.0
2006-01-11 13:02:00,1.16543,1.16556,1.16543,1.16556,59000000.0
2006-01-11 13:03:00,1.16565,1.16575,1.16561,1.16562,207799999.0
2006-01-11 13:04:00,1.16558,1.1658,1.16558,1.16579,84300001.0
2006-01-11 13:05:00,1.16591,1.16591,1.16589,1.16589,43900000.0
2006-01-11 13:06:00,1.16589,1.16591,1.16582,1.16591,102400000.0
2006-01-11 13:07:00,1.16599,1.16601,1.16589,1.16589,83300000.0
2006-01-11 13:08:00,1.16586,1.16587,1.16576,1.16587,88299999.0
2006-01-11 13:09:00,1.16587,1.16593,1.16585,1.16593,46099998.0
2006-01-11 13:10:00,1.1659,1.16595,1.1659,1.16595,95099999.0
2006-01-11 13:11:00,1.16594,1.16594,1.16581,1.16581,37200000.0
2006-01-11 13:12:00,1.16585,1.1659,1.16565,1.16586,103500000.0
2006-01-11 13:13:00,1.1658,1.1658,1.16577,1.16577,38999998.0
2006-01-11 13:14:00,1.1657,1.1657,1.1657,1.1657,35200000.0
2006-01-11 13:15:00,1.16568,1.16568,1.16553,1.16563,34900000.0
2006-01-11 13:16:00,1.1656,1.16563,1.16543,1.16545,161300001.0
2006-01-11 13:17:00,1.1655,1.16555,1.1655,1.1655,108999998.0
2006-01-11 13:18:00,1.1656,1.16566,1.16552,1.16553,67700002.0
2006-01-11 13:19:00,1.16554,1.16565,1.16554,1.16565,44400000.0
2006-01-11 13:20:00,1.1657,1.16581,1.16554,1.16555,72300001.0
2006-01-11 13:21:00,1.16554,1.16556,1.16554,1.16556,31400000.0
2006-01-11 13:22:00,1.16549,1.16568,1.16549,1.16568,39900000.0
2006-01-11 13:23:00,1.16565,1.16565,1.16555,1.16555,72799998.0
2006-01-11 13:24:00,1.16547,1.16569,1.1654,1.16569,86200001.0
2006-01-11 13:25:00,1.16567,1.16567,1.16558,1.16566,55400001.0
2006-01-11 13:26:00,1.16569,1.16578,1.16569,1.16573,16800000.0
2006-01-11 13:27:00,1.1658,1.1658,1.1657,1.16572,196199999.0
2006-01-11 13:28:00,1.1657,1.1657,1.16565,1.16565,66500000.0
2006-01-11 13:29:00,1.16566,1.16569,1.16557,1.16562,95000001.0
2006-01-11 13:30:00,1.1657,1.16575,1.16565,1.1657,115700001.0
2006-01-11 13:31:00,1.16567,1.16581,1.16567,1.16567,61999998.0
2006-01-11 13:32:00,1.16573,1.16578,1.16573,1.16576,23400000.0
2006-01-11 13:33:00,1.16582,1.16582,1.16563,1.16568,123000001.0
2006-01-11 13:34:00,1.16567,1.16567,1.16563,1.16563,58399999.0
2006-01-11 13:35:00,1.1656,1.16565,1.16553,1.16565,62400000.0
2006-01-11 13:36:00,1.16561,1.16571,1.16561,1.16571,147200001.0
2006-01-11 13:37:00,1.16572,1.16572,1.16558,1.16558,6900000.0
2006-01-11 13:38:00,1.16557,1.16562,1.16557,1.1656,64500000.0
2006-01-11 13:39:00,1.1656,1.1656,1.1656,1.1656,36600000.0
2006-01-11 13:40:00,1.16558,1.1656,1.16555,1.1656,59900001.0
2006-01-11 13:41:00,1.16542,1.16542,1.16473,1.16473,60200000.0
2006-01-11 13:42:00,1.16471,1.16479,1.16442,1.16442,108900002.0
2006-01-11 13:43:00,1.16443,1.16446,1.1643,1.16435,125500001.0
2006-01-11 13:44:00,1.16436,1.16438,1.16425,1.16431,196999996.0
2006-01-11 13:45:00,1.16437,1.16471,1.16437,1.16471,143200001.0
2006-01-11 13:46:00,1.16463,1.1647,1.16463,1.16465,134999996.0
2006-01-11 13:47:00,1.16467,1.16502,1.16467,1.165,83200000.0
2006-01-11 13:48:00,1.16503,1.16503,1.16501,1.16502,23900001.0
2006-01-11 13:49:00,1.16517,1.16527,1.16517,1.16527,16300000.0
2006-01-11 13:50:00,1.16541,1.16549,1.16541,1.16549,111000000.0
2006-01-11 13:51:00,1.1655,1.1655,1.1655,1.1655,53000001.0
2006-01-11 13:52:00,1.16545,1.16555,1.16545,1.1655,69299998.0
2006-01-11 13:53:00,1.16547,1.1655,1.16547,1.1655,25600000.0
2006-01-11 13:54:00,1.16549,1.16556,1.16549,1.16556,14500000.0
2006-01-11 13:55:00,1.16557,1.16565,1.16557,1.16565,48400000.0
2006-01-11 13:56:00,1.16565,1.16573,1.16565,1.1657,95700000.0
2006-01-11 13:57:00,1.16565,1.16575,1.1655,1.1657,50499999.0
2006-01-11 13:58:00,1.1657,1.1657,1.16565,1.16565,35100000.0
2006-01-11 13:59:00,1.16563,1.16571,1.16562,1.16562,48000000.0
2006-01-11 14:00:00,1.16547,1.16547,1.16524,1.1654,76799999.0
2006-01-11 14:01:00,1.16543,1.16543,1.16532,1.1654,76600000.0
2006-01-11 14:02:00,1.16546,1.16552,1.16539,1.16547,94399998.0
2006-01-11 14:03:00,1.16539,1.16539,1.16532,1.16537,83300000.0
2006-01-11 14:04:00,1.16524,1.16532,1.16477,1.16477,105600000.0
2006-01-11 14:05:00,1.16473,1.16487,1.1647,1.16487,94999997.0
2006-01-11 14:06:00,1.16476,1.16476,1.16467,1.16467,15700000.0
2006-01-11 14:07:00,1.16444,1.16444,1.16429,1.16429,60300001.0
2006-01-11 14:08:00,1.1645,1.16457,1.1645,1.16457,27199999.0
2006-01-11 14:09:00,1.16463,1.16465,1.16463,1.16465,8000000.0
2006-01-11 14:10:00,1.16473,1.16473,1.16455,1.16461,132300001.0
2006-01-11 14:11:00,1.16457,1.16458,1.16448,1.16458,62100001.0
2006-01-11 14:12:00,1.16456,1.16457,1.16449,1.16457,167800000.0
2006-01-11 14:13:00,1.16455,1.16455,1.16455,1.16455,2400000.0
2006-01-11 14:14:00,1.16458,1.16468,1.16458,1.16465,101700002.0
2006-01-11 14:15:00,1.16465,1.16475,1.16465,1.16465,80499999.0
2006-01-11 14:16:00,1.16473,1.16477,1.16473,1.16477,42800000.0
2006-01-11 14:17:00,1.1648,1.1648,1.16458,1.16465,87800000.0
2006-01-11 14:18:00,1.16478,1.16486,1.16468,1.16468,60399998.0
2006-01-11 14:19:00,1.1647,1.16482,1.16469,1.16475,58499999.0
2006-01-11 14:20:00,1.16465,1.16467,1.16452,1.16457,105300000.0
2006-01-11 14:21:00,1.16454,1.16454,1.16424,1.16424,145100000.0
2006-01-11 14:22:00,1.16427,1.16427,1.16401,1.16401,61099999.0
2006-01-11 14:23:00,1.16403,1.16403,1.16387,1.16387,93799999.0
2006-01-11 14:24:00,1.16385,1.16385,1.16369,1.16384,129200002.0
2006-01-11 14:25:00,1.16389,1.16396,1.16389,1.16396,39299999.0
2006-01-11 14:26:00,1.16398,1.16408,1.16398,1.16403,65100001.0
2006-01-11 14:27:00,1.1641,1.16415,1.16405,1.1641,88200002.0
2006-01-11 14:28:00,1.16409,1.16441,1.16409,1.16441,82700000.0
2006-01-11 14:29:00,1.16414,1.16414,1.16361,1.16376,106100000.0
2006-01-11 14:30:00,1.16373,1.16398,1.16362,1.16367,95500001.0
2006-01-11 14:31:00,1.16373,1.16377,1.16373,1.16377,3200000.0
2006-01-11 14:32:00,1.1638,1.16406,1.1638,1.16406,73800001.0
2006-01-11 14:33:00,1.16412,1.16412,1.16393,1.16406,17600000.0
2006-01-11 14:34:00,1.16417,1.1643,1.16389,1.16389,164200000.0
2006-01-11 14:35:00,1.16386,1.16391,1.16377,1.16377,57700000.0
2006-01-11 14:36:00,1.16392,1.16412,1.16392,1.1641,59600000.0
2006-01-11 14:37:00,1.16403,1.16403,1.16384,1.16394,122000000.0
2006-01-11 14:38:00,1.16399,1.16417,1.16399,1.16404,144100002.0
2006-01-11 14:39:00,1.16402,1.16413,1.16395,1.16409,130900002.0
2006-01-11 14:40:00,1.16402,1.16402,1.16374,1.16374,131100002.0
2006-01-11 14:41:00,1.16383,1.16397,1.16368,1.16368,110900001.0
2006-01-11 14:42:00,1.16375,1.16391,1.16375,1.16386,76299999.0
2006-01-11 14:43:00,1.16386,1.164,1.16386,1.16396,58200000.0
2006-01-11 14:44:00,1.16393,1.16397,1.16393,1.16397,13700000.0
2006-01-11 14:45:00,1.16405,1.16405,1.16387,1.16387,31100000.0
2006-01-11 14:46:00,1.16384,1.16389,1.16373,1.16389,136800000.0
2006-01-11 14:47:00,1.16397,1.16403,1.16397,1.16403,38600002.0
2006-01-11 14:48:00,1.1641,1.16415,1.1641,1.16415,22699999.0
2006-01-11 14:49:00,1.16415,1.16427,1.16415,1.16419,105400001.0
2006-01-11 14:50:00,1.16432,1.16432,1.16414,1.16414,43200001.0
2006-01-11 14:51:00,1.16403,1.1642,1.16403,1.16411,83699999.0
2006-01-11 14:52:00,1.16419,1.16432,1.16418,1.16424,65100002.0
2006-01-11 14:53:00,1.16432,1.16448,1.16432,1.1644,93399999.0
2006-01-11 14:54:00,1.16432,1.16465,1.16432,1.16465,75999997.0
2006-01-11 14:55:00,1.16473,1.16473,1.16452,1.16465,76099999.0
2006-01-11 14:56:00,1.1646,1.16465,1.1646,1.1646,40200000.0
2006-01-11 14:57:00,1.16455,1.16458,1.16455,1.16458,35000000.0
2006-01-11 14:58:00,1.16463,1.16465,1.16457,1.16457,127499999.0
2006-01-11 14:59:00,1.16465,1.16465,1.16455,1.1646,53100000.0
2006-01-11 15:00:00,1.16462,1.1647,1.16462,1.1647,66299998.0
2006-01-11 15:01:00,1.16455,1.16459,1.16452,1.16452,47000001.0
2006-01-11 15:02:00,1.16453,1.16457,1.16453,1.16457,43200001.0
2006-01-11 15:03:00,1.16451,1.16458,1.16448,1.16455,98700000.0
2006-01-11 15:04:00,1.16455,1.16455,1.16423,1.16424,53200001.0
2006-01-11 15:05:00,1.16412,1.16412,1.16403,1.16403,4000000.0
2006-01-11 15:06:00,1.16396,1.16396,1.16365,1.1637,157799997.0
2006-01-11 15:07:00,1.1638,1.16401,1.1638,1.16393,29700001.0
2006-01-11 15:08:00,1.16385,1.16396,1.16385,1.16392,92700000.0
2006-01-11 15:09:00,1.16403,1.16407,1.16403,1.16407,20900000.0
2006-01-11 15:10:00,1.16408,1.16412,1.16397,1.16408,107899999.0
2006-01-11 15:11:00,1.16405,1.16412,1.1639,1.16412,178500002.0
2006-01-11 15:12:00,1.16407,1.16407,1.16382,1.16397,123700001.0
2006-01-11 15:13:00,1.16391,1.16396,1.16376,1.16396,70400000.0
2006-01-11 15:14:00,1.16396,1.16396,1.16385,1.16385,80600000.0
2006-01-11 15:15:00,1.16403,1.16403,1.16395,1.16395,67699998.0
2006-01-11 15:16:00,1.16394,1.16407,1.16394,1.16398,98099999.0
2006-01-11 15:17:00,1.16394,1.164,1.16385,1.164,181700002.0
2006-01-11 15:18:00,1.16405,1.16411,1.16364,1.16364,198899998.0
2006-01-11 15:19:00,1.16353,1.16362,1.16337,1.16337,101800003.0
2006-01-11 15:20:00,1.16323,1.16323,1.16301,1.16313,73400000.0
2006-01-11 15:21:00,1.16312,1.16334,1.16312,1.16323,110300005.0
2006-01-11 15:22:00,1.16326,1.16338,1.16322,1.16322,71000000.0
2006-01-11 15:23:00,1.16315,1.16325,1.16303,1.16303,70300000.0
2006-01-11 15:24:00,1.16297,1.16315,1.16295,1.1631,112100000.0
2006-01-11 15:25:00,1.16312,1.16317,1.16312,1.16313,124000000.0
2006-01-11 15:26:00,1.16308,1.16308,1.16292,1.16292,60699999.0
2006-01-11 15:27:00,1.16287,1.16287,1.16263,1.16263,49000000.0
2006-01-11 15:28:00,1.16253,1.16271,1.16253,1.16255,109800002.0
2006-01-11 15:29:00,1.1626,1.1626,1.16239,1.16239,41400000.0
2006-01-11 15:30:00,1.16244,1.16268,1.16238,1.16238,130200002.0
2006-01-11 15:31:00,1.16238,1.16247,1.16236,1.16246,102600001.0
2006-01-11 15:32:00,1.16255,1.16264,1.16254,1.16261,181199999.0
2006-01-11 15:33:00,1.16268,1.16287,1.16268,1.16287,42200000.0
2006-01-11 15:34:00,1.16301,1.16301,1.1629,1.16293,79000002.0
2006-01-11 15:35:00,1.16291,1.16298,1.16289,1.16292,64800001.0
2006-01-11 15:36:00,1.16282,1.16288,1.1627,1.16271,101799999.0
2006-01-11 15:37:00,1.16261,1.16267,1.16245,1.16257,137600002.0
2006-01-11 15:38:00,1.16254,1.16261,1.16252,1.1626,115400002.0
2006-01-11 15:39:00,1.16247,1.16247,1.16199,1.16218,90500000.0
2006-01-11 15:40:00,1.16218,1.16226,1.16217,1.16226,36399999.0
2006-01-11 15:41:00,1.16222,1.16242,1.16222,1.16238,84299999.0
2006-01-11 15:42:00,1.16242,1.16259,1.16242,1.16242,83500001.0
2006-01-11 15:43:00,1.16243,1.16243,1.16234,1.1624,48700001.0
2006-01-11 15:44:00,1.16249,1.16254,1.16242,1.16254,124799999.0
2006-01-11 15:45:00,1.16258,1.16258,1.16242,1.16242,22600000.0
2006-01-11 15:46:00,1.16233,1.16265,1.16233,1.16265,68400000.0
2006-01-11 15:47:00,1.16264,1.16264,1.16245,1.16245,48600000.0
2006-01-11 15:48:00,1.16247,1.16249,1.16236,1.16236,190500003.0
2006-01-11 15:49:00,1.16236,1.16236,1.16208,1.16208,80100001.0
2006-01-11 15:50:00,1.16209,1.16218,1.16203,1.16203,123800002.0
2006-01-11 15:51:00,1.16204,1.16204,1.16198,1.16198,21200000.0
2006-01-11 15:52:00,1.16188,1.16191,1.16164,1.16164,143599999.0
2006-01-11 15:53:00,1.16165,1.16176,1.16165,1.16167,77500000.0
2006-01-11 15:54:00,1.16171,1.16173,1.1616,1.16168,127200001.0
2006-01-11 15:55:00,1.16167,1.16174,1.1616,1.16169,222000002.0
2006-01-11 15:56:00,1.16172,1.16173,1.16119,1.16119,72600001.0
2006-01-11 15:57:00,1.16092,1.16092,1.1604,1.1604,135500001.0
2006-01-11 15:58:00,1.16047,1.16077,1.16047,1.16069,86600000.0
2006-01-11 15:59:00,1.16081,1.16081,1.16081,1.16081,24799999.0
2006-01-11 16:00:00,1.16099,1.16099,1.1609,1.16091,82899999.0
2006-01-11 16:01:00,1.16087,1.16089,1.16078,1.16082,121300003.0
2006-01-11 16:02:00,1.16088,1.16089,1.16082,1.16083,65700002.0
2006-01-11 16:03:00,1.16078,1.16085,1.16058,1.16058,181300001.0
2006-01-11 16:04:00,1.16062,1.1611,1.16062,1.16108,72600001.0
2006-01-11 16:05:00,1.1612,1.16122,1.16106,1.16122,105200000.0
2006-01-11 16:06:00,1.16117,1.16117,1.16104,1.16109,70000000.0
2006-01-11 16:07:00,1.16112,1.16112,1.16088,1.16088,101600001.0
2006-01-11 16:08:00,1.16082,1.16085,1.16069,1.16081,146299996.0
2006-01-11 16:09:00,1.16089,1.1611,1.16089,1.1611,29200000.0
2006-01-11 16:10:00,1.16115,1.16115,1.16067,1.16067,193100004.0
2006-01-11 16:11:00,1.16065,1.1607,1.16051,1.16051,47800000.0
2006-01-11 16:12:00,1.16023,1.16023,1.15947,1.15947,92900000.0
2006-01-11 16:13:00,1.15946,1.1596,1.15932,1.1596,156399999.0
2006-01-11 16:14:00,1.15975,1.16,1.15966,1.16,124800000.0
2006-01-11 16:15:00,1.16005,1.16014,1.16005,1.1601,94089999.0
2006-01-11 16:16:00,1.16005,1.16005,1.15985,1.15985,64300000.0
2006-01-11 16:17:00,1.1596,1.1596,1.15908,1.15912,124900002.0
2006-01-11 16:18:00,1.15925,1.15933,1.15923,1.15928,73400000.0
2006-01-11 16:19:00,1.15934,1.15947,1.15933,1.15933,92099999.0
2006-01-11 16:20:00,1.15929,1.15961,1.15929,1.15961,37599999.0
2006-01-11 16:21:00,1.15958,1.15961,1.15952,1.15952,80600001.0
2006-01-11 16:22:00,1.15949,1.15963,1.1594,1.15958,135800002.0
2006-01-11 16:23:00,1.15973,1.15978,1.15955,1.15973,143000001.0
2006-01-11 16:24:00,1.15993,1.16022,1.15993,1.16016,139000001.0
2006-01-11 16:25:00,1.16025,1.16029,1.1599,1.1599,118700001.0
2006-01-11 16:26:00,1.15976,1.15985,1.15955,1.15955,179100003.0
2006-01-11 16:27:00,1.15949,1.15951,1.15942,1.15947,116899999.0
2006-01-11 16:28:00,1.15938,1.15975,1.15935,1.15975,144100003.0
2006-01-11 16:29:00,1.15981,1.15998,1.15978,1.15998,94900001.0
2006-01-11 16:30:00,1.16007,1.16031,1.16007,1.16014,22900000.0
2006-01-11 16:31:00,1.16007,1.16015,1.15995,1.15995,127700002.0
2006-01-11 16:32:00,1.1599,1.15991,1.15969,1.1597,168600001.0
2006-01-11 16:33:00,1.15969,1.15981,1.15945,1.15945,231900001.0
2006-01-11 16:34:00,1.1593,1.15967,1.15928,1.1595,137100002.0
2006-01-11 16:35:00,1.15931,1.15931,1.15871,1.15876,79400001.0
2006-01-11 16:36:00,1.15868,1.15868,1.15856,1.15857,117699998.0
2006-01-11 16:37:00,1.15865,1.15872,1.15863,1.15865,11400000.0
2006-01-11 16:38:00,1.15859,1.15863,1.15844,1.15844,191900000.0
2006-01-11 16:39:00,1.15853,1.1588,1.15853,1.1588,84199998.0
2006-01-11 16:40:00,1.15896,1.15914,1.15896,1.15914,4000000.0
2006-01-11 16:41:00,1.15921,1.15931,1.15917,1.15931,57999999.0
2006-01-11 16:42:00,1.15932,1.15955,1.1593,1.15946,75000001.0
2006-01-11 16:43:00,1.15937,1.15951,1.15935,1.15935,133899997.0
2006-01-11 16:44:00,1.15934,1.15938,1.15922,1.1593,86800001.0
2006-01-11 16:45:00,1.15939,1.15963,1.15939,1.15954,84500001.0
2006-01-11 16:46:00,1.15965,1.15968,1.15959,1.15959,43700000.0
2006-01-11 16:47:00,1.15945,1.15945,1.15915,1.15915,31200000.0
2006-01-11 16:48:00,1.15897,1.15905,1.15889,1.15893,77800002.0
2006-01-11 16:49:00,1.15888,1.15901,1.15883,1.15901,88799999.0
2006-01-11 16:50:00,1.15895,1.15895,1.15852,1.15852,171500001.0
2006-01-11 16:51:00,1.15854,1.15857,1.15854,1.15857,59699999.0
2006-01-11 16:52:00,1.15867,1.1587,1.1585,1.15863,192899997.0
2006-01-11 16:53:00,1.15872,1.15904,1.15872,1.15893,81399999.0
2006-01-11 16:54:00,1.15896,1.15896,1.15883,1.15894,78299999.0
2006-01-11 16:55:00,1.15907,1.15922,1.15907,1.15913,132899998.0
2006-01-11 16:56:00,1.15924,1.1595,1.15924,1.1595,39399999.0
2006-01-11 16:57:00,1.15943,1.15943,1.15864,1.15877,81100002.0
2006-01-11 16:58:00,1.15886,1.15899,1.15886,1.15899,6400000.0
2006-01-11 16:59:00,1.15909,1.15925,1.15909,1.15913,37900000.0
2006-01-11 17:00:00,1.1591,1.15931,1.15897,1.15931,123900001.0
2006-01-11 17:01:00,1.15935,1.15956,1.15935,1.15944,96499998.0
2006-01-11 17:02:00,1.1595,1.15967,1.1595,1.15961,26700000.0
2006-01-11 17:03:00,1.15966,1.15973,1.15959,1.15964,59800001.0
2006-01-11 17:04:00,1.15967,1.15967,1.15955,1.15961,119399999.0
2006-01-11 17:05:00,1.15973,1.15975,1.1596,1.15968,96600000.0
2006-01-11 17:06:00,1.15968,1.15972,1.15956,1.15956,52599999.0
2006-01-11 17:07:00,1.15957,1.15977,1.15954,1.15977,108200002.0
2006-01-11 17:08:00,1.1597,1.1598,1.1597,1.1598,141799999.0
2006-01-11 17:09:00,1.15979,1.16007,1.15979,1.15995,77599999.0
2006-01-11 17:10:00,1.15987,1.16011,1.15987,1.16011,111400002.0
2006-01-11 17:11:00,1.16001,1.16003,1.16001,1.16003,17500000.0
2006-01-11 17:12:00,1.16004,1.16029,1.16004,1.16029,73099998.0
2006-01-11 17:13:00,1.16015,1.16023,1.16005,1.16023,92500001.0
2006-01-11 17:14:00,1.16021,1.16022,1.16009,1.1601,115400000.0
2006-01-11 17:15:00,1.16016,1.16023,1.16013,1.16013,105800001.0
2006-01-11 17:16:00,1.16018,1.16018,1.1601,1.16012,43800000.0
2006-01-11 17:17:00,1.16014,1.1602,1.16014,1.1602,34000000.0
2006-01-11 17:18:00,1.16036,1.16064,1.16036,1.16045,150700000.0
2006-01-11 17:19:00,1.16058,1.16077,1.16054,1.16072,95400001.0
2006-01-11 17:20:00,1.16072,1.16082,1.16059,1.16059,150900002.0
2006-01-11 17:21:00,1.16052,1.16054,1.16022,1.16022,84000003.0
2006-01-11 17:22:00,1.16,1.16006,1.15997,1.16002,70199999.0
2006-01-11 17:23:00,1.16,1.16019,1.1599,1.15993,154000002.0
2006-01-11 17:24:00,1.15975,1.1601,1.15969,1.15997,97500000.0
2006-01-11 17:25:00,1.16007,1.16025,1.16007,1.1602,99699999.0
2006-01-11 17:26:00,1.16014,1.16014,1.15988,1.15988,77500001.0
2006-01-11 17:27:00,1.15996,1.16001,1.15996,1.16001,1600000.0
2006-01-11 17:28:00,1.15994,1.15994,1.1599,1.1599,41100000.0
2006-01-11 17:29:00,1.15982,1.15982,1.15967,1.15967,31899999.0
2006-01-11 17:30:00,1.15966,1.15981,1.15963,1.15969,105400001.0
2006-01-11 17:31:00,1.15963,1.16004,1.15963,1.15999,98200000.0
2006-01-11 17:32:00,1.16,1.16027,1.16,1.16027,68100002.0
2006-01-11 17:33:00,1.16027,1.16042,1.16022,1.1604,89000001.0
2006-01-11 17:34:00,1.16041,1.16041,1.1603,1.16037,100000001.0
2006-01-11 17:35:00,1.16038,1.16053,1.16038,1.16052,83100001.0
2006-01-11 17:36:00,1.16067,1.16067,1.16051,1.16059,102000002.0
2006-01-11 17:37:00,1.16057,1.16057,1.1605,1.1605,46200002.0
2006-01-11 17:38:00,1.1605,1.16055,1.16045,1.16045,24700000.0
2006-01-11 17:39:00,1.16046,1.16046,1.16037,1.1604,18900000.0
2006-01-11 17:40:00,1.16043,1.16043,1.16018,1.16018,95300002.0
2006-01-11 17:41:00,1.16028,1.16035,1.16019,1.16032,86500001.0
2006-01-11 17:42:00,1.16024,1.16026,1.16024,1.16026,12900000.0
2006-01-11 17:43:00,1.16022,1.16028,1.16018,1.1602,59600000.0
2006-01-11 17:44:00,1.16019,1.16042,1.16017,1.16042,116900001.0
2006-01-11 17:45:00,1.16037,1.16037,1.16013,1.16029,183999998.0
2006-01-11 17:46:00,1.16017,1.16017,1.15986,1.15986,48800001.0
2006-01-11 17:47:00,1.15976,1.15976,1.15963,1.15963,76100000.0
2006-01-11 17:48:00,1.15972,1.15983,1.15972,1.15983,37600000.0
2006-01-11 17:49:00,1.16009,1.16028,1.16009,1.16028,46300001.0
2006-01-11 17:50:00,1.16082,1.16197,1.16082,1.16195,51200000.0
2006-01-11 17:51:00,1.1621,1.1622,1.16155,1.16155,112600001.0
2006-01-11 17:52:00,1.16149,1.16162,1.16146,1.16146,120900001.0
2006-01-11 17:53:00,1.16141,1.16143,1.16132,1.1614,62800000.0
2006-01-11 17:54:00,1.16149,1.16152,1.16139,1.16147,57500001.0
2006-01-11 17:55:00,1.16141,1.16149,1.16137,1.16149,98099999.0
2006-01-11 17:56:00,1.16137,1.16137,1.16069,1.16091,44100000.0
2006-01-11 17:57:00,1.16097,1.16097,1.16078,1.16081,123399999.0
2006-01-11 17:58:00,1.16078,1.16091,1.16062,1.16091,77000000.0
2006-01-11 17:59:00,1.16092,1.16093,1.16087,1.16088,91000001.0
2006-01-11 18:00:00,1.16089,1.16095,1.16083,1.16095,104800001.0
2006-01-11 18:01:00,1.16087,1.16091,1.16068,1.16084,519000008.0
2006-01-11 18:02:00,1.16092,1.16101,1.16086,1.16088,938399999.0
2006-01-11 18:03:00,1.16084,1.16093,1.16077,1.16077,899900002.0
2006-01-11 18:04:00,1.16076,1.16085,1.16066,1.16066,771000009.0
2006-01-11 18:05:00,1.16072,1.16087,1.16068,1.16082,862400005.0
2006-01-11 18:06:00,1.16078,1.16082,1.16047,1.16068,578000004.0
2006-01-11 18:07:00,1.16072,1.16101,1.16072,1.16087,1124100003.0
2006-01-11 18:08:00,1.16091,1.16105,1.16073,1.16073,1052100007.0
2006-01-11 18:09:00,1.16063,1.16066,1.1605,1.16055,383500005.0
2006-01-11 18:10:00,1.1606,1.16065,1.1605,1.16055,758199996.0
2006-01-11 18:11:00,1.16065,1.16065,1.1605,1.16065,900799999.0
2006-01-11 18:12:00,1.16063,1.16063,1.16039,1.16039,94699999.0
2006-01-11 18:13:00,1.16035,1.16035,1.16001,1.16019,298400004.0
2006-01-11 18:14:00,1.16021,1.16034,1.16013,1.16015,378489997.0
2006-01-11 18:15:00,1.16004,1.16014,1.15997,1.16001,814000003.0
2006-01-11 18:16:00,1.16013,1.16063,1.16013,1.16063,519300003.0
2006-01-11 18:17:00,1.16075,1.16105,1.16062,1.16093,959600003.0
2006-01-11 18:18:00,1.16087,1.16092,1.16072,1.1608,495999999.0
2006-01-11 18:19:00,1.16084,1.16085,1.16073,1.16073,84000000.0
2006-01-11 18:20:00,1.16084,1.16098,1.16079,1.16092,735799994.0
2006-01-11 18:21:00,1.16091,1.16099,1.1605,1.1605,150399998.0
2006-01-11 18:22:00,1.16047,1.16047,1.16009,1.16009,243700000.0
2006-01-11 18:23:00,1.16,1.16007,1.15998,1.16,385599997.0
2006-01-11 18:24:00,1.16,1.16007,1.15992,1.15997,785599993.0
2006-01-11 18:25:00,1.15999,1.16032,1.15999,1.16021,538599995.0
2006-01-11 18:26:00,1.16016,1.16016,1.15989,1.15989,1062700012.0
2006-01-11 18:27:00,1.15991,1.15992,1.15973,1.15973,667200001.0
2006-01-11 18:28:00,1.15966,1.15971,1.15961,1.15963,387099999.0
2006-01-11 18:29:00,1.15962,1.15975,1.15946,1.15975,265899999.0
2006-01-11 18:30:00,1.15978,1.15987,1.15965,1.15965,840700002.0
2006-01-11 18:31:00,1.15962,1.15973,1.15958,1.1596,528399996.0
2006-01-11 18:32:00,1.1596,1.15981,1.15958,1.15973,425400000.0
2006-01-11 18:33:00,1.15975,1.15998,1.15975,1.15998,454500000.0
2006-01-11 18:34:00,1.16007,1.1604,1.16007,1.1604,356300001.0
2006-01-11 18:35:00,1.16048,1.16054,1.16043,1.16043,526800001.0
2006-01-11 18:36:00,1.16037,1.16039,1.16024,1.16024,533899997.0
2006-01-11 18:37:00,1.16023,1.1603,1.16023,1.16023,146500001.0
2006-01-11 18:38:00,1.16024,1.16024,1.16009,1.16013,225100002.0
2006-01-11 18:39:00,1.16015,1.16035,1.16014,1.1602,143500000.0
2006-01-11 18:40:00,1.1602,1.16025,1.16015,1.1602,679600000.0
2006-01-11 18:41:00,1.16016,1.16016,1.15967,1.15967,290000001.0
2006-01-11 18:42:00,1.15966,1.15982,1.15962,1.15979,549999992.0
2006-01-11 18:43:00,1.1597,1.1597,1.15942,1.15942,495100002.0
2006-01-11 18:44:00,1.15938,1.15938,1.15922,1.15922,255599999.0
2006-01-11 18:45:00,1.15927,1.15937,1.15922,1.15928,443999999.0
2006-01-11 18:46:00,1.15928,1.15932,1.1592,1.15922,327200000.0
2006-01-11 18:47:00,1.15895,1.15895,1.15855,1.15855,41000000.0
2006-01-11 18:48:00,1.15852,1.15871,1.15852,1.15858,127399998.0
2006-01-11 18:49:00,1.15851,1.15876,1.15846,1.15873,49400000.0
2006-01-11 18:50:00,1.15867,1.15867,1.15848,1.15849,86199998.0
2006-01-11 18:51:00,1.15838,1.15844,1.15833,1.15833,147100001.0
2006-01-11 18:52:00,1.15828,1.15833,1.15809,1.15812,147899998.0
2006-01-11 18:53:00,1.15803,1.15803,1.15763,1.15791,427899998.0
2006-01-11 18:54:00,1.15803,1.15826,1.15803,1.15823,280400001.0
2006-01-11 18:55:00,1.15825,1.15836,1.15819,1.15819,446900004.0
2006-01-11 18:56:00,1.15813,1.15821,1.1579,1.1579,296800005.0
2006-01-11 18:57:00,1.1579,1.15821,1.15751,1.15816,351099998.0
2006-01-11 18:58:00,1.15824,1.15824,1.15765,1.15765,148700000.0
2006-01-11 18:59:00,1.15755,1.15784,1.15755,1.1578,635899997.0
2006-01-11 19:00:00,1.15779,1.15779,1.15756,1.15761,330900004.0
2006-01-11 19:01:00,1.15762,1.15762,1.1575,1.15756,64099999.0
2006-01-11 19:02:00,1.15767,1.15825,1.15767,1.15825,268299996.0
2006-01-11 19:03:00,1.15832,1.15832,1.15789,1.15789,439800001.0
2006-01-11 19:04:00,1.15792,1.15811,1.15787,1.15794,179000000.0
2006-01-11 19:05:00,1.15795,1.15806,1.15795,1.15799,400400006.0
2006-01-11 19:06:00,1.15795,1.15801,1.15778,1.15778,337699998.0
2006-01-11 19:07:00,1.1578,1.15792,1.15774,1.15792,130400002.0
2006-01-11 19:08:00,1.15788,1.15788,1.15771,1.15775,733700004.0
2006-01-11 19:09:00,1.15766,1.15766,1.15736,1.15745,500100003.0
2006-01-11 19:10:00,1.15753,1.15769,1.1575,1.15769,93799999.0
2006-01-11 19:11:00,1.15775,1.1578,1.1577,1.15777,393100003.0
2006-01-11 19:12:00,1.15783,1.15803,1.15783,1.158,268499999.0
2006-01-11 19:13:00,1.15808,1.1583,1.15808,1.15815,222800001.0
2006-01-11 19:14:00,1.15815,1.1584,1.15815,1.15826,394400002.0
2006-01-11 19:15:00,1.15818,1.15818,1.15809,1.15812,344399997.0
2006-01-11 19:16:00,1.15807,1.15807,1.15794,1.158,262500002.0
2006-01-11 19:17:00,1.15803,1.15803,1.15788,1.15793,308699999.0
2006-01-11 19:18:00,1.15794,1.15809,1.15789,1.1579,485299998.0
2006-01-11 19:19:00,1.15782,1.15796,1.15782,1.15796,93199999.0
2006-01-11 19:20:00,1.158,1.15809,1.15792,1.15803,226800001.0
2006-01-11 19:21:00,1.15807,1.15807,1.15785,1.15798,205699999.0
2006-01-11 19:22:00,1.15793,1.15808,1.15793,1.15808,124500001.0
2006-01-11 19:23:00,1.15803,1.15804,1.15803,1.15804,59199998.0
2006-01-11 19:24:00,1.15797,1.15797,1.15788,1.15797,66900000.0
2006-01-11 19:25:00,1.15802,1.15807,1.15802,1.15807,75500000.0
2006-01-11 19:26:00,1.15814,1.15814,1.15811,1.15811,17400001.0
2006-01-11 19:27:00,1.15825,1.15853,1.15825,1.15842,307700001.0
2006-01-11 19:28:00,1.15854,1.15885,1.15854,1.1586,143800000.0
2006-01-11 19:29:00,1.15851,1.15851,1.15829,1.15837,84499999.0
2006-01-11 19:30:00,1.15851,1.15868,1.15851,1.15868,161700003.0
2006-01-11 19:31:00,1.15868,1.15868,1.15853,1.15853,155300000.0
2006-01-11 19:32:00,1.15854,1.15874,1.15854,1.15874,42900001.0
2006-01-11 19:33:00,1.15875,1.1588,1.15875,1.15875,277700000.0
2006-01-11 19:34:00,1.15875,1.1588,1.15875,1.15875,62900000.0
2006-01-11 19:35:00,1.15877,1.15877,1.15873,1.15873,10300000.0
2006-01-11 19:36:00,1.15868,1.15868,1.15853,1.15853,131200003.0
2006-01-11 19:37:00,1.15869,1.15896,1.15868,1.1589,524100005.0
2006-01-11 19:38:00,1.15885,1.15897,1.15876,1.15883,131800000.0
2006-01-11 19:39:00,1.15885,1.15899,1.15883,1.15891,394500003.0
2006-01-11 19:40:00,1.15897,1.15903,1.15893,1.15897,204500001.0
2006-01-11 19:41:00,1.15892,1.15905,1.15892,1.159,237299998.0
2006-01-11 19:42:00,1.159,1.15905,1.15897,1.15902,244300006.0
2006-01-11 19:43:00,1.15905,1.15905,1.1589,1.1589,74199999.0
2006-01-11 19:44:00,1.15887,1.15887,1.15854,1.15854,97600000.0
2006-01-11 19:45:00,1.15852,1.15856,1.15846,1.15846,123100002.0
2006-01-11 19:46:00,1.1585,1.1585,1.15848,1.1585,59400002.0
2006-01-11 19:47:00,1.15841,1.15848,1.15838,1.15848,88099999.0
2006-01-11 19:48:00,1.1585,1.1585,1.1585,1.1585,40599999.0
2006-01-11 19:49:00,1.15849,1.1585,1.15836,1.15841,199499997.0
2006-01-11 19:50:00,1.15842,1.15847,1.15839,1.15847,40600000.0
2006-01-11 19:51:00,1.15839,1.15839,1.15833,1.15838,65500000.0
2006-01-11 19:52:00,1.15843,1.15847,1.15843,1.15844,39700000.0
2006-01-11 19:53:00,1.15847,1.15847,1.15839,1.1584,173400002.0
2006-01-11 19:54:00,1.15842,1.15848,1.15842,1.15848,26600000.0
2006-01-11 19:55:00,1.15853,1.15858,1.1584,1.15858,135300001.0
2006-01-11 19:56:00,1.15861,1.1587,1.15857,1.15865,155100000.0
2006-01-11 19:57:00,1.15865,1.15869,1.1586,1.15869,225999999.0
2006-01-11 19:58:00,1.15865,1.15865,1.15853,1.15853,145500001.0
2006-01-11 19:59:00,1.15852,1.15865,1.15848,1.15848,147600001.0
2006-01-11 20:00:00,1.15852,1.15865,1.15852,1.1586,48700000.0
2006-01-11 20:01:00,1.15853,1.15858,1.15853,1.15853,73699999.0
2006-01-11 20:02:00,1.15853,1.15858,1.15847,1.15853,73999999.0
2006-01-11 20:03:00,1.1585,1.15851,1.15835,1.15838,379600002.0
2006-01-11 20:04:00,1.15851,1.15858,1.15851,1.15856,172700004.0
2006-01-11 20:05:00,1.15858,1.15868,1.15853,1.15855,49900000.0
2006-01-11 20:06:00,1.1586,1.15863,1.1586,1.1586,169500002.0
2006-01-11 20:07:00,1.1586,1.15865,1.15855,1.1586,185900000.0
2006-01-11 20:08:00,1.1586,1.15865,1.1586,1.15865,392799998.0
2006-01-11 20:09:00,1.15855,1.15855,1.15823,1.15827,224899999.0
2006-01-11 20:10:00,1.15818,1.15827,1.1581,1.15821,61899999.0
2006-01-11 20:11:00,1.1582,1.1582,1.1582,1.1582,246300000.0
2006-01-11 20:12:00,1.15818,1.1582,1.15803,1.15803,401699997.0
2006-01-11 20:13:00,1.158,1.15804,1.1579,1.158,153800002.0
2006-01-11 20:14:00,1.15799,1.1583,1.15798,1.15798,208599995.0
2006-01-11 20:15:00,1.15792,1.15792,1.15777,1.1578,642599998.0
2006-01-11 20:16:00,1.15783,1.15807,1.15783,1.15796,512000002.0
2006-01-11 20:17:00,1.15797,1.15807,1.15793,1.15805,386399995.0
2006-01-11 20:18:00,1.15809,1.15824,1.15808,1.15813,112900002.0
2006-01-11 20:19:00,1.1581,1.15817,1.15809,1.15814,59800000.0
2006-01-11 20:20:00,1.15812,1.15817,1.1581,1.1581,318400000.0
2006-01-11 20:21:00,1.15808,1.15809,1.15791,1.15791,341100001.0
2006-01-11 20:22:00,1.15795,1.15813,1.15791,1.15813,414499996.0
2006-01-11 20:23:00,1.15812,1.15815,1.15802,1.15808,666400003.0
2006-01-11 20:24:00,1.15813,1.15826,1.15813,1.15822,307300000.0
2006-01-11 20:25:00,1.15829,1.15845,1.15828,1.15835,137900001.0
2006-01-11 20:26:00,1.15833,1.15837,1.15816,1.15816,170599998.0
2006-01-11 20:27:00,1.15813,1.15825,1.15813,1.15813,182699998.0
2006-01-11 20:28:00,1.15809,1.15809,1.15776,1.15784,728899998.0
2006-01-11 20:29:00,1.15775,1.1578,1.1577,1.15775,453800004.0
2006-01-11 20:30:00,1.15774,1.15781,1.15771,1.15773,322000003.0
2006-01-11 20:31:00,1.15775,1.15775,1.15765,1.15765,597300001.0
2006-01-11 20:32:00,1.15762,1.15778,1.15762,1.15778,337699999.0
2006-01-11 20:33:00,1.15773,1.15789,1.1577,1.1577,270400003.0
2006-01-11 20:34:00,1.15767,1.15797,1.15767,1.15797,119999999.0
2006-01-11 20:35:00,1.15804,1.15804,1.15788,1.1579,153899997.0
2006-01-11 20:36:00,1.15794,1.158,1.15786,1.15793,406600003.0
2006-01-11 20:37:00,1.15795,1.15811,1.15795,1.15811,276800005.0
2006-01-11 20:38:00,1.15812,1.15818,1.15802,1.15818,304900003.0
2006-01-11 20:39:00,1.1582,1.15825,1.15815,1.15825,624199998.0
2006-01-11 20:40:00,1.15822,1.15822,1.15802,1.15811,325499999.0
2006-01-11 20:41:00,1.1582,1.1582,1.15812,1.1582,541700002.0
2006-01-11 20:42:00,1.15818,1.15818,1.15807,1.15808,401200004.0
2006-01-11 20:43:00,1.15807,1.15812,1.15802,1.15807,177100002.0
2006-01-11 20:44:00,1.15813,1.15813,1.15795,1.15803,111600003.0
2006-01-11 20:45:00,1.15799,1.15799,1.1578,1.15782,205800003.0
2006-01-11 20:46:00,1.15785,1.15802,1.15784,1.15802,252900005.0
2006-01-11 20:47:00,1.15802,1.15802,1.15784,1.15784,130000001.0
2006-01-11 20:48:00,1.15778,1.15778,1.15758,1.15764,31000000.0
2006-01-11 20:49:00,1.1576,1.15777,1.15759,1.15767,405699998.0
2006-01-11 20:50:00,1.15758,1.15758,1.15743,1.15743,163699998.0
2006-01-11 20:51:00,1.15747,1.15757,1.15747,1.15755,143700001.0
2006-01-11 20:52:00,1.1576,1.15769,1.1576,1.15765,41300000.0
2006-01-11 20:53:00,1.15763,1.15795,1.15755,1.15781,222299998.0
2006-01-11 20:54:00,1.15788,1.15788,1.15758,1.15758,475699998.0
2006-01-11 20:55:00,1.15767,1.15787,1.15767,1.15787,177899999.0
2006-01-11 20:56:00,1.15787,1.15789,1.15772,1.15782,563400003.0
2006-01-11 20:57:00,1.15778,1.15782,1.15775,1.15782,374999999.0
2006-01-11 20:58:00,1.15783,1.158,1.15783,1.15792,262400002.0
2006-01-11 20:59:00,1.1579,1.1581,1.15784,1.15797,333200002.0
2006-01-11 21:00:00,1.15801,1.15811,1.15792,1.15792,772799997.0
2006-01-11 21:01:00,1.15787,1.15791,1.15781,1.15783,562399999.0
2006-01-11 21:02:00,1.15776,1.15797,1.15776,1.15787,135200000.0
2006-01-11 21:03:00,1.15801,1.15815,1.15799,1.15811,788000007.0
2006-01-11 21:04:00,1.15818,1.15832,1.15813,1.15832,638500004.0
2006-01-11 21:05:00,1.15836,1.1584,1.15818,1.15834,817399993.0
2006-01-11 21:06:00,1.15847,1.15847,1.15834,1.15846,175700001.0
2006-01-11 21:07:00,1.15845,1.15857,1.15827,1.15827,510500003.0
2006-01-11 21:08:00,1.15819,1.1584,1.15819,1.1584,224000001.0
2006-01-11 21:09:00,1.15837,1.15844,1.15835,1.15838,78200001.0
2006-01-11 21:10:00,1.15835,1.15846,1.15822,1.15846,452300007.0
2006-01-11 21:11:00,1.1585,1.15853,1.15845,1.15845,468500002.0
2006-01-11 21:12:00,1.15854,1.15893,1.15854,1.15893,451100005.0
2006-01-11 21:13:00,1.15897,1.15897,1.15875,1.15882,426700006.0
2006-01-11 21:14:00,1.15888,1.15888,1.15876,1.15879,279600001.0
2006-01-11 21:15:00,1.15872,1.15872,1.1586,1.1586,147199999.0
2006-01-11 21:16:00,1.15851,1.15856,1.15845,1.15847,121200002.0
2006-01-11 21:17:00,1.15855,1.15855,1.1585,1.15855,85700000.0
2006-01-11 21:18:00,1.15857,1.15859,1.15847,1.15858,101399999.0
2006-01-11 21:19:00,1.15855,1.15859,1.15846,1.15846,87100000.0
2006-01-11 21:20:00,1.15847,1.15853,1.15834,1.15834,116599999.0
2006-01-11 21:21:00,1.15809,1.15809,1.15791,1.15791,10400000.0
2006-01-11 21:22:00,1.15773,1.15773,1.15742,1.15742,55900000.0
2006-01-11 21:23:00,1.15732,1.15732,1.15702,1.15722,59100001.0
2006-01-11 21:24:00,1.15708,1.15732,1.15694,1.15732,90599999.0
2006-01-11 21:25:00,1.15753,1.15758,1.15753,1.15758,33600000.0
2006-01-11 21:26:00,1.15756,1.15756,1.15742,1.15742,105199999.0
2006-01-11 21:27:00,1.1574,1.1574,1.15738,1.1574,174799998.0
2006-01-11 21:28:00,1.15736,1.15747,1.15721,1.15723,277699998.0
2006-01-11 21:29:00,1.15721,1.15731,1.15721,1.15725,109899999.0
2006-01-11 21:30:00,1.15728,1.15729,1.15719,1.15729,64800001.0
2006-01-11 21:31:00,1.1573,1.1573,1.1573,1.1573,72600001.0
2006-01-11 21:32:00,1.15727,1.15727,1.15699,1.15704,222900001.0
2006-01-11 21:33:00,1.15707,1.15712,1.15698,1.15702,203999999.0
2006-01-11 21:34:00,1.15705,1.15714,1.15705,1.1571,86700000.0
2006-01-11 21:35:00,1.15712,1.15717,1.15712,1.15713,58900000.0
2006-01-11 21:36:00,1.15711,1.15723,1.15709,1.15709,64500001.0
2006-01-11 21:37:00,1.15717,1.15717,1.1571,1.1571,53400000.0
2006-01-11 21:38:00,1.15714,1.15726,1.15714,1.1572,62300000.0
2006-01-11 21:39:00,1.15728,1.15756,1.15728,1.15756,354500006.0
2006-01-11 21:40:00,1.15758,1.15761,1.15741,1.15761,246300002.0
2006-01-11 21:41:00,1.15763,1.15763,1.15749,1.15757,62700000.0
2006-01-11 21:42:00,1.15759,1.15773,1.15759,1.15761,108800001.0
2006-01-11 21:43:00,1.1576,1.1576,1.15752,1.15752,93299998.0
2006-01-11 21:44:00,1.15752,1.15752,1.15744,1.15744,88200000.0
2006-01-11 21:45:00,1.15737,1.15738,1.15723,1.15738,67700001.0
2006-01-11 21:46:00,1.15738,1.1574,1.15729,1.15735,198689998.0
2006-01-11 21:47:00,1.15738,1.15738,1.15734,1.15734,233300000.0
2006-01-11 21:48:00,1.1575,1.15762,1.15741,1.15762,116100002.0
2006-01-11 21:49:00,1.15767,1.15786,1.15765,1.15783,28100000.0
2006-01-11 21:50:00,1.15782,1.1579,1.15769,1.1579,65500001.0
2006-01-11 21:51:00,1.15787,1.15787,1.15773,1.15773,139800000.0
2006-01-11 21:52:00,1.15773,1.15788,1.15773,1.15788,94899999.0
2006-01-11 21:53:00,1.1579,1.15805,1.15788,1.15791,161890000.0
2006-01-11 21:54:00,1.15791,1.15798,1.15781,1.15785,172000002.0
2006-01-11 21:55:00,1.15791,1.15797,1.1579,1.15797,34300000.0
2006-01-11 21:56:00,1.15803,1.15803,1.15803,1.15803,14300000.0
2006-01-11 21:57:00,1.15796,1.15814,1.15796,1.15814,72300002.0
2006-01-11 21:58:00,1.15811,1.1583,1.15811,1.15824,63700001.0
2006-01-11 21:59:00,1.15812,1.15852,1.15812,1.15852,78200000.0
2006-01-11 22:00:00,1.15859,1.15859,1.15842,1.15843,211300001.0
2006-01-11 22:01:00,1.15848,1.1585,1.15847,1.15847,152199997.0
2006-01-11 22:02:00,1.15847,1.15858,1.15842,1.15854,433600002.0
2006-01-11 22:03:00,1.15853,1.15881,1.15847,1.1588,214700001.0
2006-01-11 22:04:00,1.15887,1.15892,1.15878,1.15882,30600000.0
2006-01-11 22:05:00,1.15882,1.15882,1.1587,1.15877,99400000.0
2006-01-11 22:06:00,1.15875,1.15886,1.15867,1.15877,258000003.0
2006-01-11 22:07:00,1.1589,1.15891,1.15887,1.15888,71599999.0
2006-01-11 22:08:00,1.15881,1.15881,1.15865,1.15868,184400000.0
2006-01-11 22:09:00,1.15855,1.15882,1.15855,1.15869,132700001.0
2006-01-11 22:10:00,1.15865,1.15865,1.1586,1.1586,56000001.0
2006-01-11 22:11:00,1.15865,1.15878,1.15865,1.15878,85300002.0
2006-01-11 22:12:00,1.1588,1.15885,1.1588,1.1588,170900003.0
2006-01-11 22:13:00,1.15877,1.15889,1.15877,1.1588,81200000.0
2006-01-11 22:14:00,1.15881,1.15881,1.15865,1.15866,99500000.0
2006-01-11 22:15:00,1.15868,1.15868,1.1586,1.15865,122900001.0
2006-01-11 22:16:00,1.15869,1.1588,1.15869,1.15871,107399999.0
2006-01-11 22:17:00,1.1586,1.15865,1.15855,1.15865,64700000.0
2006-01-11 22:18:00,1.15865,1.15865,1.1586,1.1586,109100000.0
2006-01-11 22:19:00,1.1586,1.15865,1.15855,1.1586,36500000.0
2006-01-11 22:20:00,1.15865,1.15878,1.15865,1.15876,32800000.0
2006-01-11 22:21:00,1.15875,1.15875,1.15865,1.15865,184700001.0
2006-01-11 22:22:00,1.15863,1.15874,1.1585,1.1585,89400001.0
2006-01-11 22:23:00,1.15853,1.15859,1.15853,1.15859,115299999.0
2006-01-11 22:24:00,1.15857,1.15857,1.15837,1.15847,137700000.0
2006-01-11 22:25:00,1.15845,1.15845,1.15835,1.15835,53000001.0
2006-01-11 22:26:00,1.15843,1.15852,1.15838,1.15838,54699999.0
2006-01-11 22:27:00,1.15838,1.15844,1.15833,1.15833,177900002.0
2006-01-11 22:28:00,1.15832,1.15837,1.15828,1.15837,121000000.0
2006-01-11 22:29:00,1.15827,1.15827,1.15808,1.15808,247600001.0
2006-01-11 22:30:00,1.15807,1.15812,1.15804,1.15807,60700001.0
2006-01-11 22:31:00,1.15805,1.15805,1.15793,1.15793,100900000.0
2006-01-11 22:32:00,1.15795,1.158,1.1579,1.15793,108599998.0
2006-01-11 22:33:00,1.15795,1.158,1.15795,1.158,105299999.0
2006-01-11 22:34:00,1.15795,1.15806,1.15788,1.15792,392299999.0
2006-01-11 22:35:00,1.15797,1.15805,1.15796,1.158,170099999.0
2006-01-11 22:36:00,1.158,1.158,1.15795,1.15795,95099999.0
2006-01-11 22:37:00,1.15795,1.15806,1.15792,1.158,141299999.0
2006-01-11 22:38:00,1.15805,1.15815,1.15805,1.1581,130899998.0
2006-01-11 22:39:00,1.15815,1.15815,1.15805,1.15805,220300003.0
2006-01-11 22:40:00,1.15811,1.15811,1.15796,1.15796,28700000.0
2006-01-11 22:41:00,1.15798,1.15803,1.15796,1.15799,58200000.0
2006-01-11 22:42:00,1.15805,1.15805,1.15805,1.15805,90200000.0
2006-01-11 22:43:00,1.15805,1.1582,1.15802,1.15817,361400002.0
2006-01-11 22:44:00,1.15818,1.1582,1.15807,1.15807,91200000.0
2006-01-11 22:45:00,1.15799,1.15813,1.15799,1.15813,60200000.0
2006-01-11 22:46:00,1.15813,1.15813,1.158,1.1581,73900002.0
2006-01-11 22:47:00,1.15802,1.15802,1.15793,1.15793,22300000.0
2006-01-11 22:48:00,1.158,1.158,1.15795,1.15795,81999999.0
2006-01-11 22:49:00,1.158,1.158,1.15795,1.15795,45000000.0
2006-01-11 22:50:00,1.158,1.15805,1.15795,1.15795,52999998.0
2006-01-11 22:51:00,1.15807,1.15811,1.158,1.15811,36099999.0
2006-01-11 22:52:00,1.15803,1.15809,1.15794,1.158,219799997.0
2006-01-11 22:53:00,1.15803,1.15811,1.15794,1.15803,164800001.0
2006-01-11 22:54:00,1.15805,1.1581,1.15805,1.15805,124999999.0
2006-01-11 22:55:00,1.1581,1.15815,1.158,1.15805,193600003.0
2006-01-11 22:56:00,1.15805,1.15805,1.158,1.158,38900000.0
2006-01-11 22:57:00,1.158,1.15805,1.158,1.158,174800003.0
2006-01-11 22:58:00,1.1581,1.1581,1.158,1.1581,54600000.0
2006-01-11 22:59:00,1.158,1.158,1.15767,1.15782,77999999.0
2006-01-11 23:00:00,1.15775,1.15813,1.15774,1.15803,128299999.0
2006-01-11 23:01:00,1.1581,1.15815,1.15808,1.1581,42300001.0
2006-01-11 23:02:00,1.15806,1.1581,1.15797,1.15809,94099999.0
2006-01-11 23:03:00,1.15815,1.15815,1.1581,1.1581,69099998.0
2006-01-11 23:04:00,1.1581,1.1581,1.1581,1.1581,23900001.0
2006-01-11 23:05:00,1.15808,1.15808,1.15796,1.15803,121000002.0
2006-01-11 23:06:00,1.15808,1.15808,1.15794,1.15801,156299998.0
2006-01-11 23:07:00,1.158,1.15808,1.15793,1.15808,119699999.0
2006-01-11 23:08:00,1.15813,1.15822,1.158,1.15821,168700000.0
2006-01-11 23:09:00,1.15825,1.1583,1.15804,1.15819,87299999.0
2006-01-11 23:10:00,1.15814,1.15828,1.15809,1.15828,143000001.0
2006-01-11 23:11:00,1.1581,1.1582,1.15808,1.15808,120800000.0
2006-01-11 23:12:00,1.15824,1.15827,1.15817,1.15827,156799998.0
2006-01-11 23:13:00,1.15818,1.15823,1.15808,1.15823,119200000.0
2006-01-11 23:14:00,1.15816,1.15828,1.15816,1.15828,60599998.0
2006-01-11 23:15:00,1.15835,1.15835,1.15819,1.15828,134000003.0
2006-01-11 23:16:00,1.15832,1.15838,1.15829,1.15837,91900001.0
2006-01-11 23:17:00,1.15834,1.1585,1.15831,1.15842,55200000.0
2006-01-11 23:18:00,1.15848,1.15851,1.15842,1.15842,83500001.0
2006-01-11 23:19:00,1.1584,1.1584,1.1584,1.1584,800000.0
2006-01-11 23:20:00,1.15835,1.15835,1.15835,1.15835,800000.0
2006-01-11 23:21:00,1.15836,1.15839,1.15836,1.15839,5600000.0
2006-01-11 23:22:00,1.1583,1.15838,1.1582,1.1583,144600002.0
2006-01-11 23:23:00,1.15823,1.15823,1.158,1.158,55100000.0
2006-01-11 23:24:00,1.15813,1.15817,1.15813,1.15817,42700000.0
2006-01-11 23:25:00,1.15828,1.15828,1.15815,1.15815,66300000.0
2006-01-11 23:26:00,1.15815,1.15825,1.15813,1.1582,157800000.0
2006-01-11 23:27:00,1.15821,1.1583,1.1582,1.1583,155400000.0
2006-01-11 23:28:00,1.15825,1.15825,1.15806,1.15809,66600001.0
2006-01-11 23:29:00,1.15815,1.15815,1.15813,1.15813,32800000.0
2006-01-11 23:30:00,1.15814,1.15839,1.15813,1.15815,74300000.0
2006-01-11 23:31:00,1.15814,1.15819,1.15798,1.15811,99899999.0
2006-01-11 23:32:00,1.15827,1.15838,1.15822,1.15838,83800000.0
2006-01-11 23:33:00,1.15837,1.15851,1.15837,1.15851,61500000.0
2006-01-11 23:34:00,1.1585,1.15855,1.15845,1.15855,97499999.0
2006-01-11 23:35:00,1.1584,1.15853,1.1584,1.1585,105500001.0
2006-01-11 23:36:00,1.15852,1.15857,1.15845,1.15845,104900001.0
2006-01-11 23:37:00,1.1585,1.15865,1.1585,1.15865,67900002.0
2006-01-11 23:38:00,1.15872,1.15885,1.15872,1.1588,123800003.0
2006-01-11 23:39:00,1.15871,1.15877,1.15859,1.15877,136999999.0
2006-01-11 23:40:00,1.15878,1.15887,1.1587,1.15887,119400000.0
2006-01-11 23:41:00,1.1589,1.15895,1.15885,1.15895,89900000.0
2006-01-11 23:42:00,1.15897,1.15917,1.15897,1.15897,100400001.0
2006-01-11 23:43:00,1.15888,1.1589,1.15879,1.15887,60200000.0
2006-01-11 23:44:00,1.15888,1.15891,1.15878,1.15885,125200000.0
2006-01-11 23:45:00,1.15898,1.15898,1.15885,1.1589,137300001.0
2006-01-11 23:46:00,1.15883,1.15883,1.15861,1.15871,88999998.0
2006-01-11 23:47:00,1.1587,1.1587,1.15849,1.15849,97600004.0
2006-01-11 23:48:00,1.1585,1.15856,1.1585,1.15853,107300002.0
2006-01-11 23:49:00,1.15857,1.15867,1.15857,1.15864,90299999.0
2006-01-11 23:50:00,1.15873,1.15882,1.15873,1.15876,75100002.0
2006-01-11 23:51:00,1.1588,1.15885,1.15873,1.15873,109900001.0
2006-01-11 23:52:00,1.15868,1.15869,1.1586,1.1586,77500001.0
2006-01-11 23:53:00,1.15856,1.15862,1.15851,1.15852,138400001.0
2006-01-11 23:54:00,1.1585,1.1585,1.1585,1.1585,43500000.0
2006-01-11 23:55:00,1.15845,1.15858,1.15845,1.15858,95700001.0
2006-01-11 23:56:00,1.15842,1.1585,1.15842,1.15845,96900000.0
2006-01-11 23:57:00,1.15845,1.15845,1.15845,1.15845,9600000.0
2006-01-11 23:58:00,1.15846,1.15868,1.15846,1.15868,16000000.0
2006-01-11 23:59:00,1.15865,1.15868,1.15865,1.15868,15100000.0
2006-01-12 00:00:00,1.15875,1.15875,1.1587,1.1587,109800002.0
2006-01-12 00:01:00,1.15877,1.15939,1.15877,1.15912,104700001.0
2006-01-12 00:02:00,1.15924,1.15943,1.15907,1.15914,119800002.0
2006-01-12 00:03:00,1.15913,1.15942,1.15901,1.15927,186400001.0
2006-01-12 00:04:00,1.15918,1.15954,1.15908,1.15953,75400002.0
2006-01-12 00:05:00,1.15953,1.15979,1.1593,1.15979,170700000.0
2006-01-12 00:06:00,1.15937,1.15963,1.15935,1.15946,88399999.0
2006-01-12 00:07:00,1.15945,1.15945,1.1593,1.1593,8800000.0
2006-01-12 00:08:00,1.15915,1.15973,1.15913,1.15929,137300001.0
2006-01-12 00:09:00,1.15932,1.15932,1.15899,1.15928,150399999.0
2006-01-12 00:10:00,1.1594,1.1594,1.15891,1.15897,74599998.0
2006-01-12 00:11:00,1.15888,1.15916,1.15882,1.15913,86600000.0
2006-01-12 00:12:00,1.15937,1.15937,1.15876,1.15876,142600001.0
2006-01-12 00:13:00,1.15913,1.15913,1.1585,1.15878,70600002.0
2006-01-12 00:14:00,1.15875,1.15884,1.15839,1.15839,135799998.0
2006-01-12 00:15:00,1.15863,1.159,1.15851,1.15882,47700000.0
2006-01-12 00:16:00,1.15877,1.15895,1.15866,1.15878,40000000.0
2006-01-12 00:17:00,1.15861,1.1589,1.15861,1.15886,111100001.0
2006-01-12 00:18:00,1.15873,1.15883,1.15863,1.15879,64400000.0
2006-01-12 00:19:00,1.15873,1.15886,1.15864,1.15873,141200000.0
2006-01-12 00:20:00,1.15872,1.15885,1.15862,1.15878,190900002.0
2006-01-12 00:21:00,1.15892,1.15913,1.15872,1.15913,184100000.0
2006-01-12 00:22:00,1.15915,1.1593,1.15893,1.15897,178899999.0
2006-01-12 00:23:00,1.15904,1.1591,1.15874,1.15903,114000000.0
2006-01-12 00:24:00,1.15898,1.15898,1.15865,1.1589,98799998.0
2006-01-12 00:25:00,1.15862,1.15903,1.15847,1.15875,67800000.0
2006-01-12 00:26:00,1.15892,1.15893,1.15846,1.15852,129500000.0
2006-01-12 00:27:00,1.15848,1.15863,1.15829,1.15863,97900001.0
2006-01-12 00:28:00,1.15858,1.15896,1.15844,1.15891,86699997.0
2006-01-12 00:29:00,1.15894,1.15907,1.15875,1.15879,72700000.0
2006-01-12 00:30:00,1.1589,1.15898,1.15864,1.15884,70900000.0
2006-01-12 00:31:00,1.1587,1.15882,1.15862,1.15882,145500000.0
2006-01-12 00:32:00,1.159,1.1592,1.159,1.1592,79200000.0
2006-01-12 00:33:00,1.15913,1.1592,1.15893,1.1592,92400002.0
2006-01-12 00:34:00,1.15947,1.15973,1.1594,1.15973,161399998.0
2006-01-12 00:35:00,1.15972,1.15972,1.1597,1.1597,53400000.0
2006-01-12 00:36:00,1.15955,1.15955,1.15908,1.15908,107200001.0
2006-01-12 00:37:00,1.1593,1.15953,1.1593,1.15953,23100000.0
2006-01-12 00:38:00,1.1596,1.1596,1.15942,1.15942,54589999.0
2006-01-12 00:39:00,1.15935,1.15935,1.15932,1.15932,30500000.0
2006-01-12 00:40:00,1.15941,1.15952,1.15937,1.15937,109900001.0
2006-01-12 00:41:00,1.15937,1.15948,1.15937,1.15948,10800000.0
2006-01-12 00:42:00,1.15932,1.15932,1.15913,1.15913,2500000.0
2006-01-12 00:43:00,1.15889,1.15891,1.15871,1.15878,109199999.0
2006-01-12 00:44:00,1.15868,1.15877,1.15868,1.15877,77000000.0
2006-01-12 00:45:00,1.15879,1.15881,1.15869,1.15872,87400000.0
2006-01-12 00:46:00,1.1588,1.15895,1.15854,1.15854,126699998.0
2006-01-12 00:47:00,1.1584,1.15845,1.15833,1.1584,104900000.0
2006-01-12 00:48:00,1.15835,1.15845,1.15835,1.15845,120700003.0
2006-01-12 00:49:00,1.15843,1.15845,1.15835,1.15835,55400000.0
2006-01-12 00:50:00,1.15845,1.15845,1.15837,1.1584,170000000.0
2006-01-12 00:51:00,1.15845,1.15855,1.15845,1.15849,12900000.0
2006-01-12 00:52:00,1.15863,1.15875,1.15861,1.15873,90200001.0
2006-01-12 00:53:00,1.15875,1.15888,1.15875,1.15888,84099998.0
2006-01-12 00:54:00,1.15895,1.15895,1.15885,1.15892,97899999.0
2006-01-12 00:55:00,1.1589,1.15895,1.15885,1.15885,85300003.0
2006-01-12 00:56:00,1.15888,1.1589,1.15882,1.15888,90900001.0
2006-01-12 00:57:00,1.1589,1.15895,1.15883,1.15892,71200000.0
2006-01-12 00:58:00,1.15885,1.1589,1.15885,1.1589,5600000.0
2006-01-12 00:59:00,1.1589,1.15895,1.1589,1.1589,60900001.0
2006-01-12 01:00:00,1.1589,1.15898,1.1589,1.15898,118400001.0
2006-01-12 01:01:00,1.15898,1.15907,1.15891,1.15907,79600003.0
2006-01-12 01:02:00,1.15904,1.15904,1.15875,1.15875,30800000.0
2006-01-12 01:03:00,1.15875,1.15875,1.15863,1.15875,116300000.0
2006-01-12 01:04:00,1.1587,1.15875,1.15865,1.1587,176899997.0
2006-01-12 01:05:00,1.15875,1.15875,1.15855,1.1587,91700000.0
2006-01-12 01:06:00,1.15865,1.15865,1.15865,1.15865,14400000.0
2006-01-12 01:07:00,1.15885,1.15895,1.15885,1.15895,25500001.0
2006-01-12 01:08:00,1.1591,1.15915,1.15905,1.15915,153000001.0
2006-01-12 01:09:00,1.15908,1.15909,1.15903,1.15903,65800002.0
2006-01-12 01:10:00,1.15902,1.15902,1.15902,1.15902,30799999.0
2006-01-12 01:11:00,1.159,1.159,1.159,1.159,800000.0
2006-01-12 01:12:00,1.15907,1.15907,1.15906,1.15906,31400000.0
2006-01-12 01:13:00,1.1591,1.1591,1.1591,1.1591,700000.0
2006-01-12 01:14:00,1.15905,1.15905,1.15905,1.15905,19200000.0
2006-01-12 01:15:00,1.1591,1.1591,1.15905,1.15905,51099999.0
2006-01-12 01:16:00,1.15913,1.15943,1.15913,1.15941,49400000.0
2006-01-12 01:17:00,1.1595,1.1595,1.15945,1.1595,65300002.0
2006-01-12 01:18:00,1.15955,1.15955,1.15955,1.15955,10400000.0
2006-01-12 01:19:00,1.1595,1.1595,1.1595,1.1595,46300000.0
2006-01-12 01:20:00,1.15946,1.15946,1.15931,1.15941,145600000.0
2006-01-12 01:21:00,1.15936,1.15937,1.15927,1.15927,28000000.0
2006-01-12 01:22:00,1.15918,1.15918,1.15917,1.15917,33700002.0
2006-01-12 01:23:00,1.1591,1.15912,1.1591,1.15912,40699998.0
2006-01-12 01:24:00,1.1591,1.1591,1.15902,1.15902,49100000.0
2006-01-12 01:25:00,1.15908,1.15908,1.15893,1.15898,86700001.0
2006-01-12 01:26:00,1.15889,1.15907,1.15889,1.15907,81400001.0
2006-01-12 01:27:00,1.15914,1.15923,1.15914,1.15923,59199999.0
2006-01-12 01:28:00,1.15935,1.15935,1.15928,1.15928,7900000.0
2006-01-12 01:29:00,1.15935,1.15935,1.15923,1.1593,141400000.0
2006-01-12 01:30:00,1.15923,1.15925,1.15923,1.15925,20300000.0
2006-01-12 01:31:00,1.1593,1.1593,1.15925,1.1593,14400000.0
2006-01-12 01:32:00,1.15911,1.15911,1.15904,1.15904,4000000.0
2006-01-12 01:33:00,1.15882,1.15886,1.15882,1.15886,79300002.0
2006-01-12 01:34:00,1.1589,1.1589,1.15885,1.15885,66900002.0
2006-01-12 01:35:00,1.1588,1.1588,1.15865,1.15865,32700000.0
2006-01-12 01:36:00,1.15853,1.15853,1.15839,1.15842,44700001.0
2006-01-12 01:37:00,1.15833,1.1584,1.15823,1.1583,67900000.0
2006-01-12 01:38:00,1.15844,1.15883,1.15844,1.1586,79600001.0
2006-01-12 01:39:00,1.15858,1.15865,1.15858,1.15865,88200002.0
2006-01-12 01:40:00,1.1587,1.15888,1.15864,1.15864,133399999.0
2006-01-12 01:41:00,1.15865,1.15865,1.15862,1.15862,45600000.0
2006-01-12 01:42:00,1.1586,1.1586,1.1586,1.1586,12000000.0
2006-01-12 01:43:00,1.1586,1.15868,1.1586,1.15868,29600000.0
2006-01-12 01:44:00,1.15855,1.1586,1.15855,1.15857,56100001.0
2006-01-12 01:45:00,1.15857,1.15857,1.15853,1.15853,51700002.0
2006-01-12 01:46:00,1.15847,1.15861,1.15847,1.15857,86700002.0
2006-01-12 01:47:00,1.15863,1.15863,1.15863,1.15863,4800000.0
2006-01-12 01:48:00,1.15865,1.15865,1.15858,1.1586,73100000.0
2006-01-12 01:49:00,1.15862,1.15862,1.15851,1.15851,70000001.0
2006-01-12 01:50:00,1.15843,1.15849,1.15843,1.15849,32300000.0
2006-01-12 01:51:00,1.15842,1.15842,1.15835,1.15835,23000001.0
2006-01-12 01:52:00,1.1584,1.15845,1.15835,1.15845,80599999.0
2006-01-12 01:53:00,1.1584,1.1584,1.1584,1.1584,64700000.0
2006-01-12 01:54:00,1.15844,1.15865,1.15844,1.15865,79400001.0
2006-01-12 01:55:00,1.15855,1.15862,1.15855,1.1586,57400000.0
2006-01-12 01:56:00,1.15847,1.15847,1.15843,1.15843,18400000.0
2006-01-12 01:57:00,1.15845,1.15845,1.15833,1.15835,93100000.0
2006-01-12 01:58:00,1.1584,1.1584,1.15833,1.15833,4200000.0
2006-01-12 01:59:00,1.15835,1.1584,1.15835,1.1584,31100001.0
2006-01-12 02:00:00,1.15833,1.1584,1.15832,1.15832,130700001.0
2006-01-12 02:01:00,1.15843,1.15843,1.15843,1.15843,17700001.0
2006-01-12 02:02:00,1.15851,1.15859,1.15851,1.15859,12000000.0
2006-01-12 02:03:00,1.15868,1.15875,1.1586,1.15872,80499999.0
2006-01-12 02:04:00,1.15869,1.15869,1.15857,1.15857,52800000.0
2006-01-12 02:05:00,1.1587,1.15888,1.15864,1.15887,119800000.0
2006-01-12 02:06:00,1.15878,1.15891,1.15878,1.15891,63700001.0
2006-01-12 02:07:00,1.15895,1.15895,1.15883,1.15885,110999998.0
2006-01-12 02:08:00,1.15893,1.15905,1.15893,1.15902,115299999.0
2006-01-12 02:09:00,1.15925,1.1593,1.15925,1.1593,69400002.0
2006-01-12 02:10:00,1.15943,1.15943,1.15914,1.15914,67400001.0
2006-01-12 02:11:00,1.15909,1.15909,1.159,1.15902,119200001.0
2006-01-12 02:12:00,1.15907,1.15907,1.15882,1.15883,76200000.0
2006-01-12 02:13:00,1.1587,1.1587,1.1587,1.1587,6400000.0
2006-01-12 02:14:00,1.1587,1.1587,1.1587,1.1587,23400000.0
2006-01-12 02:15:00,1.15875,1.15875,1.15865,1.15875,122000003.0
2006-01-12 02:16:00,1.15859,1.15859,1.15851,1.15851,29099999.0
2006-01-12 02:17:00,1.15832,1.15832,1.158,1.1582,68999999.0
2006-01-12 02:18:00,1.15811,1.15814,1.15811,1.15814,20200000.0
2006-01-12 02:19:00,1.15802,1.15811,1.15794,1.1581,139999998.0
2006-01-12 02:20:00,1.15805,1.15818,1.15805,1.15815,106399999.0
2006-01-12 02:21:00,1.15805,1.1581,1.15805,1.1581,48600000.0
2006-01-12 02:22:00,1.15808,1.15817,1.15806,1.1581,83600001.0
2006-01-12 02:23:00,1.15808,1.15823,1.15805,1.15823,63500000.0
2006-01-12 02:24:00,1.1582,1.1582,1.15815,1.15815,8000000.0
2006-01-12 02:25:00,1.15815,1.15822,1.15815,1.15822,73400000.0
2006-01-12 02:26:00,1.1582,1.1582,1.15815,1.15815,3300000.0
2006-01-12 02:27:00,1.15818,1.15844,1.15811,1.15844,95200003.0
2006-01-12 02:28:00,1.15843,1.15843,1.15824,1.15827,23200000.0
2006-01-12 02:29:00,1.15817,1.15837,1.15817,1.15829,179200001.0
2006-01-12 02:30:00,1.15835,1.15837,1.15833,1.15833,70699999.0
2006-01-12 02:31:00,1.1583,1.15835,1.15828,1.15828,16700000.0
2006-01-12 02:32:00,1.15838,1.15838,1.15836,1.15837,12900000.0
2006-01-12 02:33:00,1.15842,1.15842,1.15832,1.15832,45100000.0
2006-01-12 02:34:00,1.15834,1.15862,1.15834,1.15862,39200000.0
2006-01-12 02:35:00,1.15861,1.15872,1.1586,1.1587,23900000.0
2006-01-12 02:36:00,1.15889,1.1591,1.15889,1.1591,37499999.0
2006-01-12 02:37:00,1.15913,1.15913,1.15897,1.15897,7200000.0
2006-01-12 02:38:00,1.15885,1.1589,1.15885,1.1589,87400000.0
2006-01-12 02:39:00,1.1589,1.15895,1.15883,1.15895,19200000.0
2006-01-12 02:40:00,1.15879,1.15879,1.15879,1.15879,17800000.0
2006-01-12 02:41:00,1.15871,1.15871,1.15863,1.15863,68500002.0
2006-01-12 02:42:00,1.15874,1.15888,1.15874,1.15881,68600001.0
2006-01-12 02:43:00,1.15889,1.15898,1.15888,1.15889,134500000.0
2006-01-12 02:44:00,1.15878,1.1589,1.15875,1.1589,27600000.0
2006-01-12 02:45:00,1.15887,1.15887,1.15877,1.15877,16400000.0
2006-01-12 02:46:00,1.15854,1.15854,1.15846,1.15846,26300000.0
2006-01-12 02:47:00,1.15838,1.15838,1.15835,1.15835,79500000.0
2006-01-12 02:48:00,1.15843,1.15845,1.15835,1.1584,83400000.0
2006-01-12 02:49:00,1.15849,1.15849,1.15846,1.15846,21500001.0
2006-01-12 02:50:00,1.15848,1.15848,1.15848,1.15848,13300000.0
2006-01-12 02:51:00,1.15845,1.15855,1.15845,1.15845,100100000.0
2006-01-12 02:52:00,1.1585,1.1585,1.15845,1.15845,45100000.0
2006-01-12 02:53:00,1.1584,1.15855,1.1584,1.15853,31000001.0
2006-01-12 02:54:00,1.1585,1.15858,1.15847,1.15855,53200000.0
2006-01-12 02:55:00,1.15863,1.15866,1.15861,1.15862,72200001.0
2006-01-12 02:56:00,1.15865,1.15865,1.1586,1.1586,20000001.0
2006-01-12 02:57:00,1.1586,1.1586,1.15855,1.15855,28900000.0
2006-01-12 02:58:00,1.1586,1.1586,1.15855,1.15855,22300000.0
2006-01-12 02:59:00,1.15865,1.15865,1.15853,1.15855,113799998.0
2006-01-12 03:00:00,1.1586,1.15865,1.1585,1.15865,59700000.0
2006-01-12 03:01:00,1.1586,1.1586,1.1586,1.1586,37500001.0
2006-01-12 03:02:00,1.15864,1.15873,1.15854,1.15873,121499997.0
2006-01-12 03:03:00,1.15873,1.15873,1.1586,1.1587,79000002.0
2006-01-12 03:04:00,1.15875,1.15875,1.15863,1.15863,100600001.0
2006-01-12 03:05:00,1.15869,1.15882,1.15869,1.15873,78699998.0
2006-01-12 03:06:00,1.15877,1.15887,1.15877,1.15887,63800000.0
2006-01-12 03:07:00,1.15888,1.15888,1.15888,1.15888,8800000.0
2006-01-12 03:08:00,1.1589,1.1589,1.15885,1.15885,49700001.0
2006-01-12 03:09:00,1.1589,1.15895,1.15885,1.1589,90700001.0
2006-01-12 03:10:00,1.15888,1.15888,1.15877,1.15877,45100001.0
2006-01-12 03:11:00,1.15885,1.15885,1.15875,1.15875,23900000.0
2006-01-12 03:12:00,1.1588,1.15885,1.1588,1.15882,21300000.0
2006-01-12 03:13:00,1.15887,1.15887,1.15873,1.15875,34500002.0
2006-01-12 03:14:00,1.15878,1.15878,1.15865,1.15865,85799998.0
2006-01-12 03:15:00,1.15861,1.15862,1.15854,1.15854,23400001.0
2006-01-12 03:16:00,1.15864,1.15874,1.15864,1.15874,10800000.0
2006-01-12 03:17:00,1.15876,1.15883,1.15873,1.15874,43700000.0
2006-01-12 03:18:00,1.15883,1.15883,1.15867,1.15875,139999998.0
2006-01-12 03:19:00,1.15865,1.1587,1.15865,1.1587,40500001.0
2006-01-12 03:20:00,1.15875,1.15875,1.1587,1.1587,22000000.0
2006-01-12 03:21:00,1.15873,1.15875,1.15865,1.15875,131600000.0
2006-01-12 03:22:00,1.1587,1.1587,1.15863,1.1587,34999999.0
2006-01-12 03:23:00,1.15863,1.15877,1.15863,1.1587,86300001.0
2006-01-12 03:24:00,1.15867,1.1587,1.15867,1.1587,20300000.0
2006-01-12 03:25:00,1.1587,1.15875,1.15865,1.15873,43700000.0
2006-01-12 03:26:00,1.15873,1.15875,1.15865,1.1587,106800002.0
2006-01-12 03:27:00,1.1586,1.1586,1.15858,1.15858,49000000.0
2006-01-12 03:28:00,1.15853,1.15857,1.15853,1.15857,14400000.0
2006-01-12 03:29:00,1.15857,1.15857,1.15843,1.15843,181499998.0
2006-01-12 03:30:00,1.15849,1.15856,1.15842,1.15845,122100003.0
2006-01-12 03:31:00,1.15845,1.1585,1.1584,1.1585,43299998.0
2006-01-12 03:32:00,1.1585,1.1585,1.1585,1.1585,30200000.0
2006-01-12 03:33:00,1.1584,1.15853,1.1584,1.15853,76600000.0
2006-01-12 03:34:00,1.15848,1.15855,1.15848,1.15855,5600000.0
2006-01-12 03:35:00,1.15841,1.15841,1.1582,1.1582,72300000.0
2006-01-12 03:36:00,1.15813,1.15825,1.15813,1.15825,25100000.0
2006-01-12 03:37:00,1.15811,1.15811,1.15807,1.15807,7200000.0
2006-01-12 03:38:00,1.15791,1.15799,1.15791,1.15799,25299999.0
2006-01-12 03:39:00,1.1579,1.15795,1.15787,1.1579,155700002.0
2006-01-12 03:40:00,1.1578,1.15783,1.15754,1.15754,151900003.0
2006-01-12 03:41:00,1.1575,1.15755,1.15745,1.15755,44900000.0
2006-01-12 03:42:00,1.15745,1.1575,1.15745,1.1575,6500000.0
2006-01-12 03:43:00,1.15755,1.15755,1.15742,1.15742,83299999.0
2006-01-12 03:44:00,1.15745,1.15745,1.15729,1.1573,51200000.0
2006-01-12 03:45:00,1.15738,1.15745,1.15735,1.15735,125799999.0
2006-01-12 03:46:00,1.15736,1.15737,1.15736,1.15737,10600000.0
2006-01-12 03:47:00,1.15735,1.15739,1.15732,1.15739,104000000.0
2006-01-12 03:48:00,1.15735,1.15748,1.15735,1.15742,72700000.0
2006-01-12 03:49:00,1.15746,1.15746,1.1571,1.1571,51700000.0
2006-01-12 03:50:00,1.15705,1.15715,1.15705,1.15715,4800000.0
2006-01-12 03:51:00,1.15707,1.15713,1.15699,1.15713,111700000.0
2006-01-12 03:52:00,1.15705,1.15705,1.15705,1.15705,19500000.0
2006-01-12 03:53:00,1.15715,1.15715,1.15705,1.15715,107999998.0
2006-01-12 03:54:00,1.1571,1.1571,1.15705,1.1571,93700000.0
2006-01-12 03:55:00,1.1571,1.1571,1.1571,1.1571,41899999.0
2006-01-12 03:56:00,1.157,1.15711,1.157,1.15703,32790000.0
2006-01-12 03:57:00,1.1571,1.1571,1.1571,1.1571,800000.0
2006-01-12 03:58:00,1.157,1.15715,1.157,1.15715,50300000.0
2006-01-12 03:59:00,1.15715,1.15715,1.15715,1.15715,600000.0
2006-01-12 04:00:00,1.15704,1.15711,1.15704,1.15711,8200000.0
2006-01-12 04:01:00,1.15705,1.15705,1.15692,1.15692,96599999.0
2006-01-12 04:02:00,1.15705,1.15705,1.15705,1.15705,33499999.0
2006-01-12 04:03:00,1.15695,1.15695,1.15695,1.15695,16900000.0
2006-01-12 04:04:00,1.15705,1.15705,1.15695,1.15695,48000002.0
2006-01-12 04:05:00,1.157,1.157,1.157,1.157,3200000.0
2006-01-12 04:06:00,1.15705,1.15707,1.15696,1.15703,82299998.0
2006-01-12 04:07:00,1.157,1.15705,1.15695,1.15705,66200000.0
2006-01-12 04:08:00,1.15695,1.157,1.15695,1.157,33500001.0
2006-01-12 04:09:00,1.15702,1.15705,1.157,1.15702,93400000.0
2006-01-12 04:10:00,1.157,1.157,1.1569,1.157,133999999.0
2006-01-12 04:11:00,1.15695,1.157,1.15695,1.157,52799999.0
2006-01-12 04:12:00,1.15702,1.15705,1.15695,1.157,137200000.0
2006-01-12 04:13:00,1.15707,1.15708,1.15705,1.15708,21600000.0
2006-01-12 04:14:00,1.1571,1.15715,1.15705,1.15705,109299999.0
2006-01-12 04:15:00,1.15705,1.15705,1.15705,1.15705,35900002.0
2006-01-12 04:16:00,1.15701,1.15704,1.15701,1.15704,4500000.0
2006-01-12 04:17:00,1.1569,1.15698,1.1569,1.15698,21700000.0
2006-01-12 04:18:00,1.157,1.15702,1.157,1.15702,44100000.0
2006-01-12 04:19:00,1.15695,1.15705,1.1568,1.1568,39900000.0
2006-01-12 04:20:00,1.15705,1.15705,1.157,1.157,12000000.0
2006-01-12 04:21:00,1.15695,1.157,1.1569,1.15698,94900000.0
2006-01-12 04:22:00,1.15695,1.15705,1.15692,1.15702,114500002.0
2006-01-12 04:23:00,1.157,1.157,1.15695,1.15695,62700000.0
2006-01-12 04:24:00,1.15695,1.15705,1.15695,1.15695,53600000.0
2006-01-12 04:25:00,1.157,1.157,1.157,1.157,1600000.0
2006-01-12 04:26:00,1.15699,1.15701,1.15699,1.15701,48600000.0
2006-01-12 04:27:00,1.1571,1.15718,1.1571,1.15718,2500000.0
2006-01-12 04:28:00,1.15695,1.15699,1.15693,1.15693,67399999.0
2006-01-12 04:29:00,1.15695,1.15695,1.15682,1.15686,65499999.0
2006-01-12 04:30:00,1.15688,1.15688,1.15673,1.15673,84599999.0
2006-01-12 04:31:00,1.15687,1.15688,1.1568,1.15688,86000000.0
2006-01-12 04:32:00,1.15682,1.15695,1.15682,1.15691,82899998.0
2006-01-12 04:33:00,1.15685,1.1569,1.1568,1.15685,90100000.0
2006-01-12 04:34:00,1.1569,1.15695,1.15685,1.1569,89799997.0
2006-01-12 04:35:00,1.15692,1.15692,1.1569,1.1569,6700000.0
2006-01-12 04:36:00,1.15687,1.15691,1.15685,1.15688,43099999.0
2006-01-12 04:37:00,1.1568,1.15682,1.1568,1.15682,66000001.0
2006-01-12 04:38:00,1.1568,1.15685,1.15678,1.1568,109600000.0
2006-01-12 04:39:00,1.15678,1.1568,1.15678,1.1568,23900000.0
2006-01-12 04:40:00,1.15678,1.1568,1.15675,1.15675,63000000.0
2006-01-12 04:41:00,1.1568,1.1568,1.15675,1.15675,109400004.0
2006-01-12 04:42:00,1.1568,1.1568,1.1568,1.1568,32100001.0
2006-01-12 04:43:00,1.15678,1.15685,1.1567,1.1568,77400000.0
2006-01-12 04:44:00,1.15677,1.15677,1.15673,1.15673,29599999.0
2006-01-12 04:45:00,1.15665,1.15665,1.15665,1.15665,17500000.0
2006-01-12 04:46:00,1.15672,1.1568,1.1567,1.15678,106199998.0
2006-01-12 04:47:00,1.15676,1.15689,1.15676,1.15677,125399999.0
2006-01-12 04:48:00,1.1568,1.1568,1.15675,1.15675,9500000.0
2006-01-12 04:49:00,1.1568,1.1568,1.15673,1.15675,172599999.0
2006-01-12 04:50:00,1.15675,1.15685,1.15675,1.15675,65600000.0
2006-01-12 04:51:00,1.15685,1.15685,1.15675,1.1568,94100000.0
2006-01-12 04:52:00,1.1568,1.1568,1.1567,1.15677,52700000.0
2006-01-12 04:53:00,1.15677,1.15685,1.15675,1.1568,24300000.0
2006-01-12 04:54:00,1.15684,1.1569,1.15682,1.15682,81400001.0
2006-01-12 04:55:00,1.15677,1.15699,1.15677,1.15699,33500000.0
2006-01-12 04:56:00,1.15697,1.15724,1.15697,1.15724,83600001.0
2006-01-12 04:57:00,1.15732,1.15732,1.1572,1.15721,36000000.0
2006-01-12 04:58:00,1.1572,1.1572,1.1572,1.1572,10500000.0
2006-01-12 04:59:00,1.15717,1.1572,1.15712,1.15717,87900002.0
2006-01-12 05:00:00,1.15716,1.15716,1.15704,1.15704,27900000.0
2006-01-12 05:01:00,1.15708,1.15708,1.15697,1.15701,39600000.0
2006-01-12 05:02:00,1.15699,1.15702,1.15686,1.15698,84600000.0
2006-01-12 05:03:00,1.15702,1.15705,1.15702,1.15705,73300002.0
2006-01-12 05:04:00,1.15699,1.15719,1.15699,1.15717,33499999.0
2006-01-12 05:05:00,1.1572,1.1572,1.1572,1.1572,22299999.0
2006-01-12 05:06:00,1.15717,1.15717,1.15712,1.15713,53599999.0
2006-01-12 05:07:00,1.15718,1.15718,1.15702,1.1571,165200000.0
2006-01-12 05:08:00,1.1571,1.1571,1.1571,1.1571,34500000.0
2006-01-12 05:09:00,1.1571,1.15715,1.15702,1.15703,160599998.0
2006-01-12 05:10:00,1.15705,1.1571,1.15702,1.15708,37000000.0
2006-01-12 05:11:00,1.15712,1.15712,1.15705,1.15705,17600000.0
2006-01-12 05:12:00,1.15712,1.15715,1.1571,1.1571,59799999.0
2006-01-12 05:13:00,1.15702,1.15712,1.15702,1.15708,74899999.0
2006-01-12 05:14:00,1.15712,1.15712,1.15705,1.1571,45699998.0
2006-01-12 05:15:00,1.15705,1.1571,1.15703,1.15703,108100001.0
2006-01-12 05:16:00,1.15717,1.15722,1.15707,1.15715,79600001.0
2006-01-12 05:17:00,1.1572,1.15722,1.15715,1.15715,48600000.0
2006-01-12 05:18:00,1.15718,1.15725,1.15718,1.1572,59400000.0
2006-01-12 05:19:00,1.1572,1.1572,1.15712,1.15712,81500000.0
2006-01-12 05:20:00,1.15731,1.15732,1.15723,1.15729,41099999.0
2006-01-12 05:21:00,1.15742,1.15742,1.15733,1.15741,184699999.0
2006-01-12 05:22:00,1.1573,1.1573,1.15725,1.1573,48600000.0
2006-01-12 05:23:00,1.15728,1.15735,1.15725,1.15728,66000002.0
2006-01-12 05:24:00,1.15735,1.15735,1.15735,1.15735,41200001.0
2006-01-12 05:25:00,1.1573,1.1573,1.1573,1.1573,800000.0
2006-01-12 05:26:00,1.1573,1.15735,1.15725,1.15725,55300000.0
2006-01-12 05:27:00,1.15725,1.1573,1.15725,1.1573,14600000.0
2006-01-12 05:28:00,1.1573,1.1573,1.1573,1.1573,37399998.0
2006-01-12 05:29:00,1.15727,1.15727,1.15716,1.15724,110799998.0
2006-01-12 05:30:00,1.15722,1.1573,1.15722,1.15725,137399999.0
2006-01-12 05:31:00,1.1573,1.15735,1.15722,1.1573,57000000.0
2006-01-12 05:32:00,1.15735,1.15735,1.15735,1.15735,12800000.0
2006-01-12 05:33:00,1.1573,1.1573,1.1573,1.1573,23100000.0
2006-01-12 05:34:00,1.15725,1.1573,1.15722,1.15722,30600000.0
2006-01-12 05:35:00,1.1573,1.1573,1.15728,1.15728,25600000.0
2006-01-12 05:36:00,1.1573,1.15735,1.1573,1.15735,109299998.0
2006-01-12 05:37:00,1.15725,1.1573,1.15725,1.1573,55400000.0
2006-01-12 05:38:00,1.1573,1.15735,1.1572,1.1572,28000000.0
2006-01-12 05:39:00,1.1573,1.15735,1.15725,1.15735,246000001.0
2006-01-12 05:40:00,1.15728,1.15735,1.15725,1.1573,107000000.0
2006-01-12 05:41:00,1.15733,1.15735,1.1573,1.15735,88200003.0
2006-01-12 05:42:00,1.15735,1.15735,1.1573,1.1573,32800000.0
2006-01-12 05:43:00,1.15722,1.15738,1.15722,1.15738,17900000.0
2006-01-12 05:44:00,1.15715,1.15715,1.15698,1.15699,61399998.0
2006-01-12 05:45:00,1.1569,1.15705,1.1569,1.15695,70900002.0
2006-01-12 05:46:00,1.157,1.15705,1.157,1.15705,32100001.0
2006-01-12 05:47:00,1.157,1.15702,1.15692,1.157,105400001.0
2006-01-12 05:48:00,1.15691,1.15694,1.15691,1.15694,60500002.0
2006-01-12 05:49:00,1.1569,1.15693,1.1569,1.15693,47000002.0
2006-01-12 05:50:00,1.15685,1.15693,1.15685,1.1569,155200002.0
2006-01-12 05:51:00,1.1568,1.15695,1.1568,1.15685,101700002.0
2006-01-12 05:52:00,1.15695,1.15695,1.15682,1.15682,174500003.0
2006-01-12 05:53:00,1.15688,1.15695,1.1568,1.15695,154499999.0
2006-01-12 05:54:00,1.15695,1.15695,1.1569,1.1569,30200000.0
2006-01-12 05:55:00,1.1569,1.15692,1.15685,1.15692,17200000.0
2006-01-12 05:56:00,1.15689,1.15698,1.15689,1.15698,20700000.0
2006-01-12 05:57:00,1.15695,1.157,1.15695,1.157,94100000.0
2006-01-12 05:58:00,1.157,1.15705,1.15695,1.15695,86899999.0
2006-01-12 05:59:00,1.15695,1.15695,1.15695,1.15695,27900000.0
2006-01-12 06:00:00,1.15696,1.15696,1.1569,1.15691,14400000.0
2006-01-12 06:01:00,1.1569,1.15695,1.1568,1.1569,59500000.0
2006-01-12 06:02:00,1.15685,1.15695,1.1568,1.15685,36100000.0
2006-01-12 06:03:00,1.15685,1.15692,1.15685,1.1569,204499999.0
2006-01-12 06:04:00,1.15687,1.1569,1.15685,1.15685,30700000.0
2006-01-12 06:05:00,1.15698,1.15698,1.1569,1.15695,81600002.0
2006-01-12 06:06:00,1.157,1.157,1.15695,1.15695,41900000.0
2006-01-12 06:07:00,1.15705,1.15705,1.15695,1.15697,50400000.0
2006-01-12 06:08:00,1.15699,1.15703,1.15692,1.15695,78600000.0
2006-01-12 06:09:00,1.15692,1.15698,1.15692,1.15694,50299999.0
2006-01-12 06:10:00,1.15705,1.15705,1.15683,1.15693,73499999.0
2006-01-12 06:11:00,1.15688,1.15702,1.15688,1.15696,119799997.0
2006-01-12 06:12:00,1.15695,1.157,1.1569,1.1569,51899998.0
2006-01-12 06:13:00,1.15697,1.15706,1.15695,1.157,130199999.0
2006-01-12 06:14:00,1.157,1.157,1.15695,1.157,97399997.0
2006-01-12 06:15:00,1.157,1.15705,1.15692,1.15705,134700001.0
2006-01-12 06:16:00,1.15705,1.15717,1.15705,1.15713,135300002.0
2006-01-12 06:17:00,1.15705,1.15707,1.1569,1.15693,114699999.0
2006-01-12 06:18:00,1.15691,1.15696,1.1568,1.1568,94200001.0
2006-01-12 06:19:00,1.15688,1.15689,1.15684,1.15689,122899998.0
2006-01-12 06:20:00,1.15687,1.1569,1.15687,1.1569,54500000.0
2006-01-12 06:21:00,1.15685,1.1569,1.1568,1.1569,56900000.0
2006-01-12 06:22:00,1.15696,1.1571,1.15696,1.1571,57999999.0
2006-01-12 06:23:00,1.15705,1.1571,1.15705,1.1571,98099999.0
2006-01-12 06:24:00,1.1571,1.15713,1.15705,1.1571,98099999.0
2006-01-12 06:25:00,1.15708,1.15708,1.15698,1.15698,18600000.0
2006-01-12 06:26:00,1.15718,1.15728,1.15715,1.15715,119800000.0
2006-01-12 06:27:00,1.1572,1.1572,1.15715,1.15718,44899999.0
2006-01-12 06:28:00,1.15715,1.15725,1.1571,1.1571,91899998.0
2006-01-12 06:29:00,1.1572,1.15756,1.1572,1.15733,83800000.0
2006-01-12 06:30:00,1.15732,1.15732,1.15732,1.15732,42500000.0
2006-01-12 06:31:00,1.15725,1.15735,1.15725,1.15725,141199996.0
2006-01-12 06:32:00,1.15726,1.15726,1.15724,1.15724,3100000.0
2006-01-12 06:33:00,1.1572,1.1572,1.1571,1.1571,25500000.0
2006-01-12 06:34:00,1.15718,1.1572,1.15718,1.1572,64200001.0
2006-01-12 06:35:00,1.15715,1.15725,1.15715,1.15715,137200001.0
2006-01-12 06:36:00,1.15713,1.15713,1.15713,1.15713,800000.0
2006-01-12 06:37:00,1.15722,1.15729,1.15721,1.15729,65100001.0
2006-01-12 06:38:00,1.1574,1.15743,1.15732,1.15732,168099995.0
2006-01-12 06:39:00,1.15728,1.15738,1.15725,1.15738,56099999.0
2006-01-12 06:40:00,1.15748,1.15761,1.15746,1.15761,114199998.0
2006-01-12 06:41:00,1.15762,1.15778,1.15757,1.15777,69200000.0
2006-01-12 06:42:00,1.1578,1.15785,1.15773,1.1578,78700002.0
2006-01-12 06:43:00,1.15775,1.1578,1.15775,1.1578,50400001.0
2006-01-12 06:44:00,1.15775,1.15796,1.15775,1.15791,13500000.0
2006-01-12 06:45:00,1.158,1.15805,1.15795,1.15795,83900000.0
2006-01-12 06:46:00,1.15805,1.15805,1.15795,1.15795,42300000.0
2006-01-12 06:47:00,1.15795,1.15805,1.15795,1.158,62699998.0
2006-01-12 06:48:00,1.158,1.15803,1.15795,1.15803,29600000.0
2006-01-12 06:49:00,1.15804,1.15823,1.15804,1.15823,87600003.0
2006-01-12 06:50:00,1.15833,1.15846,1.15831,1.15846,164299999.0
2006-01-12 06:51:00,1.15848,1.1585,1.1582,1.1585,11200000.0
2006-01-12 06:52:00,1.15844,1.15844,1.15811,1.15825,149900002.0
2006-01-12 06:53:00,1.15825,1.15825,1.15816,1.15816,15200000.0
2006-01-12 06:54:00,1.1581,1.1581,1.1581,1.1581,28700000.0
2006-01-12 06:55:00,1.15815,1.15815,1.1581,1.1581,57100001.0
2006-01-12 06:56:00,1.1581,1.15815,1.1581,1.1581,60900000.0
2006-01-12 06:57:00,1.1581,1.1581,1.15805,1.15805,31900000.0
2006-01-12 06:58:00,1.1581,1.1581,1.1581,1.1581,15200000.0
2006-01-12 06:59:00,1.158,1.15815,1.158,1.1581,181500002.0
2006-01-12 07:00:00,1.15805,1.1581,1.15805,1.15805,140200000.0
2006-01-12 07:01:00,1.15815,1.15815,1.15805,1.15805,28100000.0
2006-01-12 07:02:00,1.1581,1.1581,1.15802,1.15802,40799999.0
2006-01-12 07:03:00,1.15815,1.15815,1.15805,1.1581,110600000.0
2006-01-12 07:04:00,1.15805,1.1581,1.158,1.1581,85199999.0
2006-01-12 07:05:00,1.15802,1.1581,1.15802,1.1581,28900000.0
2006-01-12 07:06:00,1.15815,1.15815,1.15805,1.1581,67200001.0
2006-01-12 07:07:00,1.15812,1.15817,1.15812,1.15812,22100000.0
2006-01-12 07:08:00,1.15815,1.15815,1.15815,1.15815,36600002.0
2006-01-12 07:09:00,1.15815,1.15825,1.15815,1.1582,113899999.0
2006-01-12 07:10:00,1.1582,1.15823,1.1582,1.15823,28600000.0
2006-01-12 07:11:00,1.15822,1.15828,1.15818,1.15828,42800000.0
2006-01-12 07:12:00,1.15824,1.1584,1.15824,1.15836,52700000.0
2006-01-12 07:13:00,1.1584,1.15845,1.15832,1.1584,68600000.0
2006-01-12 07:14:00,1.15835,1.1584,1.15835,1.15837,156099999.0
2006-01-12 07:15:00,1.15837,1.15843,1.15837,1.1584,101500001.0
2006-01-12 07:16:00,1.15843,1.1586,1.15837,1.15854,101099999.0
2006-01-12 07:17:00,1.15854,1.15854,1.15853,1.15853,35900000.0
2006-01-12 07:18:00,1.15845,1.1585,1.15845,1.1585,115000001.0
2006-01-12 07:19:00,1.15845,1.1585,1.15845,1.1585,7200000.0
2006-01-12 07:20:00,1.15845,1.1585,1.15845,1.1585,24700001.0
2006-01-12 07:21:00,1.15846,1.15851,1.15842,1.15843,118000000.0
2006-01-12 07:22:00,1.15835,1.1584,1.15835,1.1584,86700000.0
2006-01-12 07:23:00,1.1584,1.1584,1.1584,1.1584,1600000.0
2006-01-12 07:24:00,1.15835,1.15835,1.15816,1.1582,86200000.0
2006-01-12 07:25:00,1.1582,1.15825,1.15815,1.15815,100800002.0
2006-01-12 07:26:00,1.15823,1.1583,1.15823,1.15823,60600000.0
2006-01-12 07:27:00,1.15823,1.15823,1.15814,1.15814,20399999.0
2006-01-12 07:28:00,1.15805,1.15817,1.15805,1.1581,117499998.0
2006-01-12 07:29:00,1.15805,1.15817,1.15805,1.15817,54899998.0
2006-01-12 07:30:00,1.15819,1.15821,1.15819,1.15821,1600000.0
2006-01-12 07:31:00,1.1583,1.15835,1.15823,1.1583,59100000.0
2006-01-12 07:32:00,1.15835,1.15835,1.1583,1.1583,9900000.0
2006-01-12 07:33:00,1.1583,1.15832,1.15825,1.1583,46800000.0
2006-01-12 07:34:00,1.15825,1.1583,1.15825,1.1583,131600000.0
2006-01-12 07:35:00,1.15825,1.15835,1.15825,1.1583,14400000.0
2006-01-12 07:36:00,1.1583,1.15835,1.15823,1.15828,82500002.0
2006-01-12 07:37:00,1.1583,1.1583,1.1583,1.1583,600000.0
2006-01-12 07:38:00,1.15835,1.15835,1.15825,1.1583,23900000.0
2006-01-12 07:39:00,1.15825,1.1583,1.15825,1.15827,101699999.0
2006-01-12 07:40:00,1.15825,1.1583,1.15825,1.15828,107700004.0
2006-01-12 07:41:00,1.15825,1.15825,1.15825,1.15825,34000000.0
2006-01-12 07:42:00,1.15827,1.15842,1.15827,1.15842,92899999.0
2006-01-12 07:43:00,1.15845,1.15845,1.15835,1.15835,49499999.0
2006-01-12 07:44:00,1.1584,1.15845,1.1583,1.15845,78700001.0
2006-01-12 07:45:00,1.1583,1.15838,1.1582,1.1582,36300000.0
2006-01-12 07:46:00,1.1581,1.15817,1.1581,1.15817,17500001.0
2006-01-12 07:47:00,1.15815,1.1582,1.15815,1.1582,6400000.0
2006-01-12 07:48:00,1.1582,1.15825,1.1582,1.1582,164799998.0
2006-01-12 07:49:00,1.1581,1.1581,1.15787,1.15792,112100000.0
2006-01-12 07:50:00,1.15795,1.15795,1.15795,1.15795,11900000.0
2006-01-12 07:51:00,1.15787,1.15787,1.15777,1.15777,68199999.0
2006-01-12 07:52:00,1.1578,1.1578,1.15775,1.15775,28700001.0
2006-01-12 07:53:00,1.1578,1.1578,1.1578,1.1578,37500000.0
2006-01-12 07:54:00,1.1578,1.15785,1.15775,1.15775,73900000.0
2006-01-12 07:55:00,1.1578,1.15785,1.15772,1.15785,122500000.0
2006-01-12 07:56:00,1.15787,1.15787,1.15787,1.15787,11200000.0
2006-01-12 07:57:00,1.1578,1.1578,1.15778,1.15778,39600001.0
2006-01-12 07:58:00,1.1578,1.1578,1.15773,1.1578,88099999.0
2006-01-12 07:59:00,1.15775,1.15782,1.15775,1.1578,82600001.0
2006-01-12 08:00:00,1.15775,1.15785,1.15775,1.15785,70200000.0
2006-01-12 08:01:00,1.15772,1.15778,1.15772,1.15778,13500000.0
2006-01-12 08:02:00,1.15765,1.15775,1.15765,1.1577,81500001.0
2006-01-12 08:03:00,1.15767,1.15775,1.15765,1.15775,88199998.0
2006-01-12 08:04:00,1.15767,1.15775,1.15765,1.15775,88400001.0
2006-01-12 08:05:00,1.1577,1.15773,1.15765,1.1577,157800001.0
2006-01-12 08:06:00,1.15775,1.15775,1.1577,1.15775,36000000.0
2006-01-12 08:07:00,1.1577,1.15772,1.15765,1.1577,159500001.0
2006-01-12 08:08:00,1.15773,1.15773,1.1577,1.1577,49400000.0
2006-01-12 08:09:00,1.15775,1.15775,1.15762,1.15762,108400001.0
2006-01-12 08:10:00,1.1577,1.15775,1.1576,1.15775,81300000.0
2006-01-12 08:11:00,1.15772,1.15775,1.15763,1.15775,53300000.0
2006-01-12 08:12:00,1.15775,1.15775,1.1577,1.1577,63700000.0
2006-01-12 08:13:00,1.15773,1.15777,1.15765,1.15765,80800001.0
2006-01-12 08:14:00,1.15765,1.15775,1.15765,1.1577,76800000.0
2006-01-12 08:15:00,1.1577,1.15773,1.15765,1.15765,73099999.0
2006-01-12 08:16:00,1.1577,1.1577,1.15765,1.15765,40300000.0
2006-01-12 08:17:00,1.1577,1.1577,1.15765,1.15767,98800002.0
2006-01-12 08:18:00,1.15756,1.15756,1.15735,1.15735,57500001.0
2006-01-12 08:19:00,1.15733,1.15733,1.15725,1.15727,25300000.0
2006-01-12 08:20:00,1.1572,1.1572,1.1572,1.1572,53600000.0
2006-01-12 08:21:00,1.15729,1.15738,1.15726,1.15738,29800000.0
2006-01-12 08:22:00,1.15735,1.15735,1.15716,1.15716,48700000.0
2006-01-12 08:23:00,1.1571,1.15715,1.15705,1.1571,152800002.0
2006-01-12 08:24:00,1.1571,1.15736,1.1571,1.15736,52300000.0
2006-01-12 08:25:00,1.1574,1.1574,1.15732,1.1574,147399998.0
2006-01-12 08:26:00,1.15745,1.15745,1.15745,1.15745,20700001.0
2006-01-12 08:27:00,1.1573,1.15745,1.1573,1.15742,76000000.0
2006-01-12 08:28:00,1.1574,1.1574,1.1574,1.1574,700000.0
2006-01-12 08:29:00,1.1574,1.1574,1.1573,1.1573,29700000.0
2006-01-12 08:30:00,1.15733,1.15742,1.15733,1.1574,24300000.0
2006-01-12 08:31:00,1.15739,1.15739,1.15728,1.15731,151999997.0
2006-01-12 08:32:00,1.1573,1.1573,1.15694,1.15694,129400001.0
2006-01-12 08:33:00,1.15685,1.15695,1.15685,1.15695,35899999.0
2006-01-12 08:34:00,1.1569,1.15695,1.15685,1.15695,55000001.0
2006-01-12 08:35:00,1.15698,1.15698,1.15685,1.15693,61399999.0
2006-01-12 08:36:00,1.15656,1.15656,1.15622,1.15622,40200000.0
2006-01-12 08:37:00,1.15593,1.15597,1.15593,1.15597,33400000.0
2006-01-12 08:38:00,1.15599,1.15599,1.15587,1.15589,126999998.0
2006-01-12 08:39:00,1.1559,1.15604,1.1559,1.15593,43800001.0
2006-01-12 08:40:00,1.15589,1.15606,1.15589,1.15592,103900003.0
2006-01-12 08:41:00,1.156,1.15624,1.156,1.15603,95699998.0
2006-01-12 08:42:00,1.15609,1.1562,1.15609,1.15615,118200000.0
2006-01-12 08:43:00,1.15615,1.15615,1.15603,1.15605,64900000.0
2006-01-12 08:44:00,1.15615,1.15615,1.15615,1.15615,24700001.0
2006-01-12 08:45:00,1.15608,1.15609,1.15601,1.15601,32700000.0
2006-01-12 08:46:00,1.156,1.15602,1.156,1.15602,15900000.0
2006-01-12 08:47:00,1.15597,1.15597,1.15586,1.15586,29400000.0
2006-01-12 08:48:00,1.1559,1.1559,1.15585,1.15585,29300000.0
2006-01-12 08:49:00,1.1559,1.15595,1.1559,1.15595,27900000.0
2006-01-12 08:50:00,1.15584,1.15602,1.15584,1.15602,83300002.0
2006-01-12 08:51:00,1.156,1.156,1.156,1.156,5600000.0
2006-01-12 08:52:00,1.15601,1.1561,1.15601,1.1561,99500000.0
2006-01-12 08:53:00,1.1561,1.15615,1.15605,1.15608,126799999.0
2006-01-12 08:54:00,1.15605,1.15615,1.15605,1.15615,105499998.0
2006-01-12 08:55:00,1.15612,1.15627,1.15606,1.15625,106800000.0
2006-01-12 08:56:00,1.1562,1.15625,1.1562,1.15625,113999997.0
2006-01-12 08:57:00,1.1562,1.15625,1.15613,1.15613,101800000.0
2006-01-12 08:58:00,1.1562,1.15627,1.15613,1.1562,90200000.0
2006-01-12 08:59:00,1.1562,1.15625,1.1562,1.1562,90600001.0
2006-01-12 09:00:00,1.15618,1.15625,1.15615,1.15615,63700000.0
2006-01-12 09:01:00,1.15615,1.15615,1.15615,1.15615,43100001.0
2006-01-12 09:02:00,1.15618,1.1562,1.15609,1.1561,53400001.0
2006-01-12 09:03:00,1.15624,1.15637,1.15624,1.15637,71700001.0
2006-01-12 09:04:00,1.1565,1.1567,1.1565,1.15653,97300003.0
2006-01-12 09:05:00,1.15654,1.15664,1.15654,1.15658,24100000.0
2006-01-12 09:06:00,1.15653,1.15662,1.15653,1.15657,96099998.0
2006-01-12 09:07:00,1.1566,1.1566,1.1566,1.1566,4800000.0
2006-01-12 09:08:00,1.1566,1.15665,1.15658,1.15665,122300000.0
2006-01-12 09:09:00,1.15658,1.15667,1.15652,1.15652,91600001.0
2006-01-12 09:10:00,1.1565,1.1565,1.15647,1.15647,26400000.0
2006-01-12 09:11:00,1.15645,1.15665,1.15645,1.15659,78499998.0
2006-01-12 09:12:00,1.15663,1.15665,1.15663,1.15665,45899999.0
2006-01-12 09:13:00,1.15662,1.15667,1.15659,1.15662,56800000.0
2006-01-12 09:14:00,1.15669,1.15669,1.15666,1.15666,2400000.0
2006-01-12 09:15:00,1.1567,1.1567,1.15665,1.15665,83900000.0
2006-01-12 09:16:00,1.15667,1.15667,1.1566,1.1566,18300000.0
2006-01-12 09:17:00,1.15659,1.15668,1.15657,1.15657,218400003.0
2006-01-12 09:18:00,1.15661,1.15669,1.1566,1.15662,128299998.0
2006-01-12 09:19:00,1.15649,1.15657,1.15641,1.15646,115899999.0
2006-01-12 09:20:00,1.1565,1.15658,1.15642,1.15658,38200000.0
2006-01-12 09:21:00,1.15658,1.15662,1.15658,1.15662,8000000.0
2006-01-12 09:22:00,1.15666,1.15666,1.15662,1.15662,60200001.0
2006-01-12 09:23:00,1.15662,1.15673,1.15662,1.15673,57199999.0
2006-01-12 09:24:00,1.15688,1.15693,1.1568,1.15684,110800001.0
2006-01-12 09:25:00,1.15688,1.1569,1.15678,1.1568,90000001.0
2006-01-12 09:26:00,1.15685,1.15693,1.15685,1.1569,102399999.0
2006-01-12 09:27:00,1.15689,1.15691,1.15684,1.15684,86300000.0
2006-01-12 09:28:00,1.15688,1.15688,1.15683,1.15687,65400000.0
2006-01-12 09:29:00,1.15698,1.15704,1.15693,1.15693,82600001.0
2006-01-12 09:30:00,1.15692,1.15704,1.15688,1.15688,96899999.0
2006-01-12 09:31:00,1.15687,1.15687,1.15675,1.15687,192400003.0
2006-01-12 09:32:00,1.15683,1.15686,1.15683,1.15683,51600000.0
2006-01-12 09:33:00,1.15669,1.15669,1.15661,1.15661,32000000.0
2006-01-12 09:34:00,1.15653,1.15658,1.15651,1.15658,104300000.0
2006-01-12 09:35:00,1.1565,1.15655,1.1565,1.15655,91700002.0
2006-01-12 09:36:00,1.15642,1.15642,1.1562,1.15626,80300000.0
2006-01-12 09:37:00,1.15626,1.15635,1.15619,1.15626,66800000.0
2006-01-12 09:38:00,1.15622,1.15629,1.15614,1.15614,107800002.0
2006-01-12 09:39:00,1.1561,1.15621,1.15605,1.15621,51800000.0
2006-01-12 09:40:00,1.15618,1.15628,1.15612,1.15626,87800002.0
2006-01-12 09:41:00,1.15618,1.15618,1.15608,1.15608,130400001.0
2006-01-12 09:42:00,1.15619,1.15621,1.15606,1.15608,82800000.0
2006-01-12 09:43:00,1.15614,1.1563,1.15614,1.15614,164900003.0
2006-01-12 09:44:00,1.15612,1.15633,1.15612,1.15618,43900000.0
2006-01-12 09:45:00,1.15609,1.15616,1.15609,1.15616,56200001.0
2006-01-12 09:46:00,1.15615,1.15625,1.15611,1.15611,52300001.0
2006-01-12 09:47:00,1.15592,1.15606,1.15592,1.15606,133699998.0
2006-01-12 09:48:00,1.15601,1.15626,1.15601,1.15625,193900000.0
2006-01-12 09:49:00,1.15619,1.15619,1.15613,1.15613,4000000.0
2006-01-12 09:50:00,1.15619,1.15632,1.15619,1.15631,50300000.0
2006-01-12 09:51:00,1.15635,1.15636,1.15627,1.15633,99599999.0
2006-01-12 09:52:00,1.15635,1.15648,1.15635,1.15644,153799997.0
2006-01-12 09:53:00,1.1565,1.1565,1.1564,1.1565,91600000.0
2006-01-12 09:54:00,1.1565,1.1565,1.15643,1.15645,63800001.0
2006-01-12 09:55:00,1.1565,1.15655,1.15645,1.15655,137700000.0
2006-01-12 09:56:00,1.1565,1.1565,1.1565,1.1565,78899999.0
2006-01-12 09:57:00,1.1565,1.15655,1.15643,1.15645,115499998.0
2006-01-12 09:58:00,1.1565,1.1565,1.1565,1.1565,4800000.0
2006-01-12 09:59:00,1.1565,1.15655,1.1565,1.15652,109000002.0
2006-01-12 10:00:00,1.15645,1.1565,1.15645,1.1565,55800000.0
2006-01-12 10:01:00,1.15645,1.1565,1.15645,1.1565,7200000.0
2006-01-12 10:02:00,1.15649,1.15653,1.15637,1.15638,158400000.0
2006-01-12 10:03:00,1.15645,1.15645,1.15635,1.15635,69900000.0
2006-01-12 10:04:00,1.15645,1.15645,1.15633,1.15635,54600000.0
2006-01-12 10:05:00,1.15637,1.15637,1.1563,1.1563,24899999.0
2006-01-12 10:06:00,1.1564,1.15645,1.15635,1.15645,14500000.0
2006-01-12 10:07:00,1.15631,1.15636,1.15626,1.15626,30299999.0
2006-01-12 10:08:00,1.15622,1.15626,1.15621,1.15621,43500001.0
2006-01-12 10:09:00,1.15626,1.15626,1.15623,1.15623,51900000.0
2006-01-12 10:10:00,1.15616,1.15619,1.1561,1.15619,76100000.0
2006-01-12 10:11:00,1.15618,1.15618,1.15607,1.15617,65599999.0
2006-01-12 10:12:00,1.15611,1.15631,1.15611,1.15631,90100002.0
2006-01-12 10:13:00,1.1563,1.15635,1.1563,1.15635,35100000.0
2006-01-12 10:14:00,1.1563,1.15632,1.15625,1.1563,94299998.0
2006-01-12 10:15:00,1.15635,1.15635,1.1562,1.15625,153199999.0
2006-01-12 10:16:00,1.15627,1.15635,1.1562,1.1562,125400000.0
2006-01-12 10:17:00,1.15627,1.15627,1.15615,1.15615,134200001.0
2006-01-12 10:18:00,1.15617,1.15623,1.15608,1.15608,64000000.0
2006-01-12 10:19:00,1.15605,1.15612,1.15605,1.15612,40500000.0
2006-01-12 10:20:00,1.15617,1.15625,1.1561,1.15625,128900001.0
2006-01-12 10:21:00,1.15606,1.15617,1.15576,1.15617,102800000.0
2006-01-12 10:22:00,1.1561,1.15614,1.156,1.1561,132800001.0
2006-01-12 10:23:00,1.15613,1.15618,1.15613,1.15613,12400000.0
2006-01-12 10:24:00,1.15628,1.1563,1.15621,1.1563,121800001.0
2006-01-12 10:25:00,1.15632,1.15644,1.15627,1.1564,127200000.0
2006-01-12 10:26:00,1.15637,1.15637,1.15627,1.15627,16000000.0
2006-01-12 10:27:00,1.15626,1.15626,1.15617,1.15617,6200000.0
2006-01-12 10:28:00,1.15602,1.1561,1.15596,1.1561,97400000.0
2006-01-12 10:29:00,1.15605,1.15615,1.15603,1.15607,164400002.0
2006-01-12 10:30:00,1.15605,1.15605,1.15602,1.15602,63100000.0
2006-01-12 10:31:00,1.15612,1.15615,1.1561,1.1561,19900000.0
2006-01-12 10:32:00,1.1561,1.1561,1.15602,1.1561,12800000.0
2006-01-12 10:33:00,1.15612,1.15618,1.15612,1.15618,57200002.0
2006-01-12 10:34:00,1.1562,1.15632,1.1562,1.15628,47700000.0
2006-01-12 10:35:00,1.15627,1.15657,1.15626,1.15626,126599999.0
2006-01-12 10:36:00,1.15625,1.15625,1.15613,1.1562,161200002.0
2006-01-12 10:37:00,1.1562,1.15637,1.1562,1.15637,138699999.0
2006-01-12 10:38:00,1.15633,1.15633,1.1561,1.1561,158600000.0
2006-01-12 10:39:00,1.1562,1.15628,1.1562,1.1562,53200000.0
2006-01-12 10:40:00,1.15625,1.15634,1.15623,1.15632,61600001.0
2006-01-12 10:41:00,1.1563,1.15647,1.1563,1.15642,124899998.0
2006-01-12 10:42:00,1.15658,1.15678,1.15658,1.15678,49400002.0
2006-01-12 10:43:00,1.15688,1.1569,1.15683,1.1569,101000001.0
2006-01-12 10:44:00,1.15681,1.1569,1.15678,1.1569,87700000.0
2006-01-12 10:45:00,1.15695,1.15695,1.15688,1.1569,100499999.0
2006-01-12 10:46:00,1.15688,1.15698,1.15685,1.1569,117200000.0
2006-01-12 10:47:00,1.15685,1.1569,1.15685,1.1569,17600000.0
2006-01-12 10:48:00,1.1569,1.15697,1.15685,1.1569,115200000.0
2006-01-12 10:49:00,1.15692,1.15695,1.1568,1.15695,139700000.0
2006-01-12 10:50:00,1.15687,1.15693,1.15676,1.15688,68800000.0
2006-01-12 10:51:00,1.15683,1.15693,1.15678,1.15693,87000000.0
2006-01-12 10:52:00,1.15691,1.15698,1.1569,1.1569,33800001.0
2006-01-12 10:53:00,1.15705,1.15722,1.15705,1.15722,39300000.0
2006-01-12 10:54:00,1.15732,1.15752,1.15732,1.15752,87600003.0
2006-01-12 10:55:00,1.15758,1.15786,1.15758,1.15774,140600001.0
2006-01-12 10:56:00,1.15777,1.15793,1.15777,1.1579,55900000.0
2006-01-12 10:57:00,1.15782,1.15785,1.15756,1.15756,114099999.0
2006-01-12 10:58:00,1.1576,1.15765,1.15752,1.1576,84800002.0
2006-01-12 10:59:00,1.15755,1.15755,1.1573,1.1573,59899999.0
2006-01-12 11:00:00,1.15713,1.15722,1.15713,1.15718,204300004.0
2006-01-12 11:01:00,1.15725,1.15744,1.15725,1.15744,47099998.0
2006-01-12 11:02:00,1.15751,1.15758,1.15747,1.15758,125300001.0
2006-01-12 11:03:00,1.15762,1.15784,1.15762,1.15784,133600001.0
2006-01-12 11:04:00,1.1579,1.15806,1.1579,1.15806,54200001.0
2006-01-12 11:05:00,1.15805,1.15805,1.15802,1.15802,121499999.0
2006-01-12 11:06:00,1.158,1.158,1.15795,1.158,80999999.0
2006-01-12 11:07:00,1.15803,1.15803,1.15798,1.15799,68599999.0
2006-01-12 11:08:00,1.15798,1.15798,1.15788,1.15798,67100000.0
2006-01-12 11:09:00,1.15791,1.15798,1.15791,1.15798,88699999.0
2006-01-12 11:10:00,1.15795,1.15795,1.15774,1.15774,112700002.0
2006-01-12 11:11:00,1.15769,1.15778,1.15764,1.15776,165799997.0
2006-01-12 11:12:00,1.15778,1.1581,1.15778,1.15808,163100003.0
2006-01-12 11:13:00,1.15807,1.15807,1.15779,1.15779,86000001.0
2006-01-12 11:14:00,1.15778,1.15792,1.15778,1.15787,96500003.0
2006-01-12 11:15:00,1.15792,1.15802,1.15791,1.158,150700003.0
2006-01-12 11:16:00,1.15801,1.15803,1.15796,1.158,137900002.0
2006-01-12 11:17:00,1.15793,1.15807,1.1579,1.158,94700002.0
2006-01-12 11:18:00,1.15793,1.15811,1.15788,1.15811,130200000.0
2006-01-12 11:19:00,1.15813,1.1582,1.15798,1.15798,86900000.0
2006-01-12 11:20:00,1.15797,1.15797,1.15782,1.15782,129200000.0
2006-01-12 11:21:00,1.15793,1.15804,1.15793,1.15795,96900002.0
2006-01-12 11:22:00,1.15797,1.15797,1.15793,1.15793,16100000.0
2006-01-12 11:23:00,1.15786,1.15786,1.15744,1.15744,20800000.0
2006-01-12 11:24:00,1.15741,1.15746,1.15725,1.15725,124700002.0
2006-01-12 11:25:00,1.15723,1.15728,1.15713,1.15718,137900004.0
2006-01-12 11:26:00,1.15722,1.15724,1.15716,1.15723,94399998.0
2006-01-12 11:27:00,1.1572,1.15722,1.15713,1.1572,126800001.0
2006-01-12 11:28:00,1.1572,1.15725,1.15715,1.1572,112600003.0
2006-01-12 11:29:00,1.15712,1.1572,1.15712,1.15713,98299999.0
2006-01-12 11:30:00,1.15723,1.15726,1.15718,1.15721,92100002.0
2006-01-12 11:31:00,1.1572,1.15725,1.15718,1.15725,72299999.0
2006-01-12 11:32:00,1.1572,1.15725,1.15713,1.1572,147800001.0
2006-01-12 11:33:00,1.15715,1.15725,1.15715,1.15725,123100000.0
2006-01-12 11:34:00,1.15718,1.15718,1.15673,1.1568,151299999.0
2006-01-12 11:35:00,1.15678,1.15678,1.15665,1.15666,102899998.0
2006-01-12 11:36:00,1.15661,1.15663,1.15653,1.15654,153000000.0
2006-01-12 11:37:00,1.15661,1.15664,1.15651,1.15656,116900000.0
2006-01-12 11:38:00,1.15657,1.15665,1.15655,1.15665,84400002.0
2006-01-12 11:39:00,1.1566,1.15663,1.15655,1.15663,126599999.0
2006-01-12 11:40:00,1.1566,1.15663,1.15649,1.15659,100099997.0
2006-01-12 11:41:00,1.15662,1.15662,1.15643,1.15648,197300002.0
2006-01-12 11:42:00,1.15645,1.15647,1.15636,1.15643,143500002.0
2006-01-12 11:43:00,1.1565,1.15653,1.15643,1.15653,92600001.0
2006-01-12 11:44:00,1.1563,1.1565,1.1563,1.15647,29700000.0
2006-01-12 11:45:00,1.15657,1.15692,1.15655,1.15692,129500002.0
2006-01-12 11:46:00,1.15688,1.15702,1.15671,1.15698,67600000.0
2006-01-12 11:47:00,1.15686,1.15686,1.15684,1.15684,5600000.0
2006-01-12 11:48:00,1.15678,1.15692,1.15678,1.15691,72800000.0
2006-01-12 11:49:00,1.15696,1.15696,1.15677,1.15694,132800000.0
2006-01-12 11:50:00,1.1571,1.15726,1.157,1.15704,158100002.0
2006-01-12 11:51:00,1.15694,1.15699,1.15684,1.15684,122900003.0
2006-01-12 11:52:00,1.15691,1.15701,1.15691,1.15698,201699998.0
2006-01-12 11:53:00,1.15702,1.15716,1.15702,1.15709,99199999.0
2006-01-12 11:54:00,1.15711,1.15725,1.15711,1.15725,68100001.0
2006-01-12 11:55:00,1.15731,1.15731,1.15713,1.15727,148900001.0
2006-01-12 11:56:00,1.15732,1.15738,1.15729,1.15738,97899999.0
2006-01-12 11:57:00,1.1574,1.15745,1.15735,1.15735,116400002.0
2006-01-12 11:58:00,1.15735,1.15742,1.15735,1.15735,43100000.0
2006-01-12 11:59:00,1.15738,1.1574,1.15731,1.15731,113899999.0
2006-01-12 12:00:00,1.15735,1.15735,1.15725,1.1573,70700001.0
2006-01-12 12:01:00,1.1573,1.1573,1.15722,1.15725,71200001.0
2006-01-12 12:02:00,1.15727,1.15733,1.15683,1.15683,122200002.0
2006-01-12 12:03:00,1.15679,1.15701,1.15679,1.15699,93400001.0
2006-01-12 12:04:00,1.15717,1.15753,1.15717,1.15753,24100000.0
2006-01-12 12:05:00,1.15745,1.15747,1.15715,1.15715,128900000.0
2006-01-12 12:06:00,1.1572,1.15729,1.15717,1.15717,94100000.0
2006-01-12 12:07:00,1.15725,1.15739,1.15725,1.1573,48599999.0
2006-01-12 12:08:00,1.15723,1.15733,1.15717,1.15733,129100002.0
2006-01-12 12:09:00,1.15729,1.15729,1.15721,1.15721,35500000.0
2006-01-12 12:10:00,1.15716,1.15722,1.15703,1.15722,127699999.0
2006-01-12 12:11:00,1.15715,1.15739,1.15715,1.15739,93000000.0
2006-01-12 12:12:00,1.15732,1.15735,1.15717,1.1573,172399997.0
2006-01-12 12:13:00,1.15728,1.15738,1.15728,1.15738,162300003.0
2006-01-12 12:14:00,1.15735,1.15735,1.15724,1.15732,58900001.0
2006-01-12 12:15:00,1.15724,1.15728,1.15716,1.15721,82900001.0
2006-01-12 12:16:00,1.15727,1.15731,1.15717,1.15722,91199999.0
2006-01-12 12:17:00,1.15725,1.15725,1.15715,1.15717,107300001.0
2006-01-12 12:18:00,1.15724,1.15733,1.15722,1.15722,134500001.0
2006-01-12 12:19:00,1.1573,1.15733,1.1573,1.1573,77500001.0
2006-01-12 12:20:00,1.15726,1.15726,1.15714,1.15722,59199999.0
2006-01-12 12:21:00,1.15728,1.15739,1.15726,1.15735,194399998.0
2006-01-12 12:22:00,1.15738,1.15738,1.15722,1.15732,162000001.0
2006-01-12 12:23:00,1.15739,1.15748,1.15737,1.15748,50500000.0
2006-01-12 12:24:00,1.15746,1.1575,1.15738,1.15743,122700002.0
2006-01-12 12:25:00,1.15749,1.15759,1.15749,1.15758,109300002.0
2006-01-12 12:26:00,1.15769,1.15785,1.15769,1.15776,87900000.0
2006-01-12 12:27:00,1.15777,1.15785,1.1577,1.15785,44100000.0
2006-01-12 12:28:00,1.15775,1.15775,1.15763,1.15763,77199998.0
2006-01-12 12:29:00,1.15757,1.15768,1.15757,1.15766,87300001.0
2006-01-12 12:30:00,1.15765,1.1577,1.15765,1.1577,23600000.0
2006-01-12 12:31:00,1.15764,1.15784,1.15761,1.15784,138999997.0
2006-01-12 12:32:00,1.15779,1.15806,1.15779,1.15804,98399998.0
2006-01-12 12:33:00,1.15824,1.15876,1.15824,1.15876,79400000.0
2006-01-12 12:34:00,1.1587,1.1587,1.15843,1.15845,121000000.0
2006-01-12 12:35:00,1.15856,1.15856,1.15834,1.15843,63099999.0
2006-01-12 12:36:00,1.15852,1.15875,1.15846,1.15875,128500002.0
2006-01-12 12:37:00,1.15885,1.15885,1.15842,1.15849,111400000.0
2006-01-12 12:38:00,1.15859,1.15874,1.15859,1.15867,86800000.0
2006-01-12 12:39:00,1.15868,1.15868,1.15845,1.15855,33700000.0
2006-01-12 12:40:00,1.15865,1.15879,1.1585,1.15879,131300002.0
2006-01-12 12:41:00,1.15884,1.15941,1.15884,1.15941,84300000.0
2006-01-12 12:42:00,1.15943,1.15943,1.15914,1.1592,147400000.0
2006-01-12 12:43:00,1.15923,1.15923,1.15907,1.15918,124000004.0
2006-01-12 12:44:00,1.15917,1.15922,1.15909,1.15913,116100000.0
2006-01-12 12:45:00,1.15914,1.15928,1.15911,1.15928,104000001.0
2006-01-12 12:46:00,1.15924,1.15924,1.15903,1.15907,65799999.0
2006-01-12 12:47:00,1.1591,1.15913,1.1591,1.15913,41900000.0
2006-01-12 12:48:00,1.15911,1.15911,1.15892,1.15908,65400001.0
2006-01-12 12:49:00,1.15906,1.15906,1.15896,1.15896,31900000.0
2006-01-12 12:50:00,1.15894,1.1591,1.15893,1.1591,44099998.0
2006-01-12 12:51:00,1.15907,1.1591,1.159,1.1591,12200000.0
2006-01-12 12:52:00,1.15906,1.15913,1.15901,1.15903,86300002.0
2006-01-12 12:53:00,1.15895,1.15907,1.15895,1.15897,114700001.0
2006-01-12 12:54:00,1.15893,1.15893,1.15887,1.15887,15100000.0
2006-01-12 12:55:00,1.15881,1.15881,1.15876,1.15876,165400000.0
2006-01-12 12:56:00,1.15878,1.15879,1.1587,1.15878,108999999.0
2006-01-12 12:57:00,1.1588,1.15882,1.15875,1.15882,71700002.0
2006-01-12 12:58:00,1.15875,1.1588,1.15875,1.1588,30100000.0
2006-01-12 12:59:00,1.15878,1.15888,1.15875,1.15888,115800002.0
2006-01-12 13:00:00,1.1588,1.15885,1.15873,1.15875,199899999.0
2006-01-12 13:01:00,1.15887,1.15887,1.15864,1.1587,162500004.0
2006-01-12 13:02:00,1.15862,1.15865,1.15856,1.15865,122600001.0
2006-01-12 13:03:00,1.15864,1.15878,1.15861,1.15861,126499998.0
2006-01-12 13:04:00,1.1586,1.15872,1.15859,1.15864,122600001.0
2006-01-12 13:05:00,1.1587,1.15881,1.1587,1.15876,36700000.0
2006-01-12 13:06:00,1.15878,1.15886,1.15874,1.15886,15600000.0
2006-01-12 13:07:00,1.15895,1.15898,1.15885,1.15893,95499998.0
2006-01-12 13:08:00,1.159,1.15915,1.15892,1.15915,162100002.0
2006-01-12 13:09:00,1.15919,1.15932,1.15917,1.15932,109200002.0
2006-01-12 13:10:00,1.15922,1.15928,1.15912,1.15928,63800000.0
2006-01-12 13:11:00,1.15926,1.15928,1.15911,1.1592,98500002.0
2006-01-12 13:12:00,1.15915,1.15915,1.15911,1.15911,6500000.0
2006-01-12 13:13:00,1.15906,1.15913,1.15899,1.15913,122799998.0
2006-01-12 13:14:00,1.15903,1.15903,1.15887,1.15887,8500000.0
2006-01-12 13:15:00,1.15874,1.15891,1.15874,1.15891,63799999.0
2006-01-12 13:16:00,1.15888,1.15888,1.15888,1.15888,13500000.0
2006-01-12 13:17:00,1.1589,1.15895,1.1589,1.1589,117299998.0
2006-01-12 13:18:00,1.15899,1.15899,1.15898,1.15898,31900000.0
2006-01-12 13:19:00,1.15909,1.1592,1.15909,1.1592,55300000.0
2006-01-12 13:20:00,1.15915,1.15918,1.15899,1.15902,131900001.0
2006-01-12 13:21:00,1.159,1.159,1.159,1.159,67700001.0
2006-01-12 13:22:00,1.15892,1.15905,1.15892,1.159,35200000.0
2006-01-12 13:23:00,1.159,1.159,1.159,1.159,40000001.0
2006-01-12 13:24:00,1.15903,1.15911,1.15897,1.15907,49700000.0
2006-01-12 13:25:00,1.15904,1.15919,1.15904,1.15908,94000000.0
2006-01-12 13:26:00,1.15905,1.1591,1.15905,1.15905,27600000.0
2006-01-12 13:27:00,1.15909,1.15909,1.15901,1.15902,105200000.0
2006-01-12 13:28:00,1.15903,1.15903,1.15902,1.15903,45199998.0
2006-01-12 13:29:00,1.15907,1.15908,1.15897,1.15897,132300000.0
2006-01-12 13:30:00,1.159,1.15905,1.15895,1.159,63400001.0
2006-01-12 13:31:00,1.15895,1.15907,1.15895,1.15895,78400002.0
2006-01-12 13:32:00,1.1591,1.15916,1.1591,1.15916,49300000.0
2006-01-12 13:33:00,1.15914,1.15915,1.15898,1.15915,80899999.0
2006-01-12 13:34:00,1.15913,1.15923,1.15911,1.15923,117399998.0
2006-01-12 13:35:00,1.1592,1.15925,1.15912,1.15925,154200002.0
2006-01-12 13:36:00,1.15927,1.15951,1.15927,1.15937,159200002.0
2006-01-12 13:37:00,1.15945,1.15964,1.15945,1.15953,65400001.0
2006-01-12 13:38:00,1.15943,1.15943,1.15935,1.1594,90800001.0
2006-01-12 13:39:00,1.15926,1.15938,1.15925,1.15931,79199998.0
2006-01-12 13:40:00,1.15934,1.15934,1.1592,1.15929,163200001.0
2006-01-12 13:41:00,1.15934,1.1597,1.15934,1.15962,82600000.0
2006-01-12 13:42:00,1.15963,1.15974,1.15951,1.15958,120400001.0
2006-01-12 13:43:00,1.15948,1.15967,1.15948,1.15955,65300000.0
2006-01-12 13:44:00,1.15964,1.15978,1.15963,1.15963,90899998.0
2006-01-12 13:45:00,1.15967,1.1598,1.15967,1.15976,110700001.0
2006-01-12 13:46:00,1.15979,1.15979,1.15976,1.15976,15600000.0
2006-01-12 13:47:00,1.15965,1.15965,1.1594,1.15957,128600003.0
2006-01-12 13:48:00,1.1595,1.15963,1.15945,1.15952,181700002.0
2006-01-12 13:49:00,1.15952,1.15959,1.1595,1.15952,58600001.0
2006-01-12 13:50:00,1.15961,1.15968,1.15959,1.15968,112399999.0
2006-01-12 13:51:00,1.15971,1.15974,1.15965,1.1597,98900001.0
2006-01-12 13:52:00,1.15975,1.15985,1.15975,1.1598,50899999.0
2006-01-12 13:53:00,1.1597,1.1598,1.1597,1.1598,80499999.0
2006-01-12 13:54:00,1.15964,1.15964,1.15961,1.15961,22500000.0
2006-01-12 13:55:00,1.1595,1.15953,1.15941,1.15953,96200000.0
2006-01-12 13:56:00,1.15954,1.15968,1.15945,1.15946,120500001.0
2006-01-12 13:57:00,1.15935,1.15945,1.1592,1.1594,95500002.0
2006-01-12 13:58:00,1.15936,1.15936,1.15927,1.15931,75700001.0
2006-01-12 13:59:00,1.15934,1.15953,1.15927,1.15927,128400001.0
2006-01-12 14:00:00,1.15932,1.15939,1.15932,1.15939,41800001.0
2006-01-12 14:01:00,1.15926,1.15926,1.15875,1.15888,102800001.0
2006-01-12 14:02:00,1.159,1.15907,1.15893,1.15893,127400004.0
2006-01-12 14:03:00,1.15879,1.15879,1.15865,1.15868,40000000.0
2006-01-12 14:04:00,1.15864,1.15879,1.15864,1.15879,1700000.0
2006-01-12 14:05:00,1.15883,1.15892,1.15881,1.15883,58700000.0
2006-01-12 14:06:00,1.15872,1.15872,1.15858,1.15868,155600000.0
2006-01-12 14:07:00,1.15865,1.1587,1.15865,1.1587,36700000.0
2006-01-12 14:08:00,1.15871,1.15871,1.15866,1.15866,9600000.0
2006-01-12 14:09:00,1.15855,1.15869,1.15855,1.15856,108999999.0
2006-01-12 14:10:00,1.15867,1.15872,1.1586,1.15869,172200001.0
2006-01-12 14:11:00,1.1587,1.1587,1.15865,1.1587,162000001.0
2006-01-12 14:12:00,1.1587,1.15875,1.15867,1.1587,178700002.0
2006-01-12 14:13:00,1.15865,1.15865,1.15865,1.15865,800000.0
2006-01-12 14:14:00,1.15874,1.15932,1.15874,1.15928,133000001.0
2006-01-12 14:15:00,1.15925,1.15941,1.15925,1.15925,94900001.0
2006-01-12 14:16:00,1.15941,1.15949,1.15941,1.15949,14400000.0
2006-01-12 14:17:00,1.15958,1.15958,1.15938,1.15953,87799997.0
2006-01-12 14:18:00,1.1595,1.15955,1.15934,1.15947,121900001.0
2006-01-12 14:19:00,1.15962,1.15973,1.15962,1.15966,47300000.0
2006-01-12 14:20:00,1.15956,1.15958,1.15945,1.15955,110900001.0
2006-01-12 14:21:00,1.15963,1.15977,1.15962,1.15977,69599999.0
2006-01-12 14:22:00,1.15968,1.15968,1.15962,1.15962,1600000.0
2006-01-12 14:23:00,1.15964,1.15982,1.15964,1.15974,66399999.0
2006-01-12 14:24:00,1.15973,1.15986,1.15952,1.1597,107400000.0
2006-01-12 14:25:00,1.15948,1.15948,1.15947,1.15947,5600000.0
2006-01-12 14:26:00,1.15947,1.15984,1.15947,1.15984,103000000.0
2006-01-12 14:27:00,1.15993,1.15993,1.15972,1.15988,134300002.0
2006-01-12 14:28:00,1.1598,1.1598,1.15914,1.15914,103700001.0
2006-01-12 14:29:00,1.15901,1.15912,1.1589,1.15905,116500001.0
2006-01-12 14:30:00,1.159,1.159,1.15898,1.15898,4000000.0
2006-01-12 14:31:00,1.15902,1.15908,1.15898,1.15908,28000000.0
2006-01-12 14:32:00,1.1591,1.15914,1.15898,1.15899,115600001.0
2006-01-12 14:33:00,1.1588,1.1588,1.15846,1.15849,65500000.0
2006-01-12 14:34:00,1.15858,1.15858,1.15848,1.15856,47100002.0
2006-01-12 14:35:00,1.1586,1.15878,1.1586,1.15866,46700001.0
2006-01-12 14:36:00,1.15873,1.15875,1.15865,1.1587,99400000.0
2006-01-12 14:37:00,1.15865,1.15865,1.1585,1.1585,39799999.0
2006-01-12 14:38:00,1.15848,1.15848,1.15822,1.1583,113800002.0
2006-01-12 14:39:00,1.15835,1.15849,1.15834,1.15834,77799999.0
2006-01-12 14:40:00,1.15835,1.15855,1.15835,1.15844,67900001.0
2006-01-12 14:41:00,1.15833,1.15845,1.15833,1.15842,124400004.0
2006-01-12 14:42:00,1.1584,1.15845,1.15838,1.15838,66000000.0
2006-01-12 14:43:00,1.1583,1.15834,1.15822,1.15834,52400002.0
2006-01-12 14:44:00,1.15825,1.15825,1.15792,1.15801,70600000.0
2006-01-12 14:45:00,1.15802,1.15846,1.15802,1.15835,93700000.0
2006-01-12 14:46:00,1.1583,1.1583,1.15811,1.15828,100000001.0
2006-01-12 14:47:00,1.15837,1.15843,1.15837,1.15843,20700000.0
2006-01-12 14:48:00,1.15851,1.15862,1.15847,1.15852,101699998.0
2006-01-12 14:49:00,1.15852,1.15852,1.15845,1.15847,70500000.0
2006-01-12 14:50:00,1.15859,1.15868,1.15851,1.15867,19200000.0
2006-01-12 14:51:00,1.15858,1.15865,1.15857,1.1586,61399999.0
2006-01-12 14:52:00,1.15863,1.15863,1.15853,1.15853,76000000.0
2006-01-12 14:53:00,1.15859,1.15863,1.15854,1.15863,145100000.0
2006-01-12 14:54:00,1.1585,1.15865,1.1585,1.1586,78399999.0
2006-01-12 14:55:00,1.15868,1.15882,1.15864,1.15882,129200001.0
2006-01-12 14:56:00,1.15878,1.159,1.15875,1.159,63800001.0
2006-01-12 14:57:00,1.159,1.15909,1.15891,1.15893,97300002.0
2006-01-12 14:58:00,1.15894,1.159,1.15885,1.15886,139699999.0
2006-01-12 14:59:00,1.15898,1.15933,1.15898,1.15933,70300001.0
2006-01-12 15:00:00,1.15949,1.1597,1.15949,1.1596,89400001.0
2006-01-12 15:01:00,1.15958,1.15972,1.15953,1.15959,113400002.0
2006-01-12 15:02:00,1.15946,1.15946,1.15944,1.15944,11200000.0
2006-01-12 15:03:00,1.15939,1.15949,1.15939,1.15941,44600000.0
2006-01-12 15:04:00,1.15942,1.15947,1.15938,1.15942,102399999.0
2006-01-12 15:05:00,1.15939,1.15939,1.15929,1.15937,111900002.0
2006-01-12 15:06:00,1.1594,1.1594,1.15923,1.15923,129300002.0
2006-01-12 15:07:00,1.15909,1.15915,1.15906,1.15913,162899999.0
2006-01-12 15:08:00,1.15913,1.15921,1.15912,1.1592,82300001.0
2006-01-12 15:09:00,1.15926,1.15926,1.15894,1.15899,54299999.0
2006-01-12 15:10:00,1.15908,1.15912,1.15908,1.15912,31999999.0
2006-01-12 15:11:00,1.15917,1.1593,1.15906,1.1593,220300000.0
2006-01-12 15:12:00,1.15935,1.15935,1.15925,1.1593,97000000.0
2006-01-12 15:13:00,1.15921,1.15921,1.15907,1.15919,226900000.0
2006-01-12 15:14:00,1.15927,1.15951,1.15927,1.15951,153700002.0
2006-01-12 15:15:00,1.15954,1.15966,1.15954,1.1596,140200001.0
2006-01-12 15:16:00,1.15957,1.15957,1.15941,1.15941,41600000.0
2006-01-12 15:17:00,1.15939,1.15946,1.15931,1.15943,142499998.0
2006-01-12 15:18:00,1.15945,1.15962,1.15945,1.15962,116500001.0
2006-01-12 15:19:00,1.15961,1.15976,1.1596,1.15971,128500003.0
2006-01-12 15:20:00,1.1597,1.15982,1.15964,1.15982,96100002.0
2006-01-12 15:21:00,1.15975,1.15983,1.15972,1.15973,119400001.0
2006-01-12 15:22:00,1.15966,1.15966,1.15951,1.1596,40800000.0
2006-01-12 15:23:00,1.15938,1.15938,1.15905,1.15905,30100000.0
2006-01-12 15:24:00,1.15906,1.15913,1.15892,1.15904,115900001.0
2006-01-12 15:25:00,1.15911,1.15913,1.15899,1.15899,31100000.0
2006-01-12 15:26:00,1.15904,1.15904,1.15901,1.15901,14300000.0
2006-01-12 15:27:00,1.15908,1.15908,1.15899,1.15902,92400000.0
2006-01-12 15:28:00,1.15891,1.15906,1.15891,1.15901,56200000.0
2006-01-12 15:29:00,1.15892,1.15892,1.15882,1.15883,89499998.0
2006-01-12 15:30:00,1.15867,1.15923,1.15859,1.15863,123000001.0
2006-01-12 15:31:00,1.15859,1.15875,1.15846,1.15854,193699997.0
2006-01-12 15:32:00,1.15835,1.15843,1.1581,1.1581,182199999.0
2006-01-12 15:33:00,1.158,1.158,1.15785,1.15785,116999998.0
2006-01-12 15:34:00,1.15789,1.15789,1.15679,1.15686,65300000.0
2006-01-12 15:35:00,1.15684,1.15684,1.15641,1.15667,138000003.0
2006-01-12 15:36:00,1.15671,1.15671,1.15657,1.15659,79600002.0
2006-01-12 15:37:00,1.15662,1.15699,1.15662,1.15699,25200000.0
2006-01-12 15:38:00,1.15726,1.15757,1.15724,1.15752,77000000.0
2006-01-12 15:39:00,1.15775,1.15783,1.15735,1.1574,69400000.0
2006-01-12 15:40:00,1.1573,1.15739,1.15715,1.15728,48700000.0
2006-01-12 15:41:00,1.15727,1.15742,1.15707,1.15707,155499999.0
2006-01-12 15:42:00,1.15681,1.15681,1.1566,1.15667,25600000.0
2006-01-12 15:43:00,1.15681,1.15712,1.15666,1.15712,82700000.0
2006-01-12 15:44:00,1.15705,1.15729,1.157,1.15723,51799999.0
2006-01-12 15:45:00,1.15723,1.15765,1.15717,1.1576,133399997.0
2006-01-12 15:46:00,1.15763,1.15811,1.15763,1.15802,60190000.0
2006-01-12 15:47:00,1.15788,1.15788,1.15768,1.15778,63099998.0
2006-01-12 15:48:00,1.15772,1.15776,1.15739,1.15742,165200003.0
2006-01-12 15:49:00,1.1574,1.15787,1.15728,1.15787,134500000.0
2006-01-12 15:50:00,1.15794,1.15794,1.15752,1.15756,45500000.0
2006-01-12 15:51:00,1.15766,1.15784,1.15766,1.15784,49099999.0
2006-01-12 15:52:00,1.15779,1.15784,1.15765,1.15775,180599999.0
2006-01-12 15:53:00,1.15789,1.15808,1.15777,1.15784,102400000.0
2006-01-12 15:54:00,1.15783,1.15833,1.15783,1.15833,90900000.0
2006-01-12 15:55:00,1.15853,1.15888,1.15853,1.15882,82999998.0
2006-01-12 15:56:00,1.1587,1.15887,1.1586,1.15887,36500000.0
2006-01-12 15:57:00,1.15888,1.15888,1.15857,1.15857,93799999.0
2006-01-12 15:58:00,1.15862,1.1587,1.15841,1.15842,146400001.0
2006-01-12 15:59:00,1.15844,1.15903,1.15836,1.15903,172700000.0
2006-01-12 16:00:00,1.15918,1.15967,1.15918,1.15962,76399999.0
2006-01-12 16:01:00,1.15967,1.1604,1.15967,1.1604,143700000.0
2006-01-12 16:02:00,1.16044,1.16062,1.16021,1.16062,178900002.0
2006-01-12 16:03:00,1.16067,1.16074,1.16018,1.16018,84600000.0
2006-01-12 16:04:00,1.16009,1.16015,1.15944,1.15944,61599999.0
2006-01-12 16:05:00,1.1596,1.1599,1.15953,1.15989,122900003.0
2006-01-12 16:06:00,1.16027,1.16089,1.16027,1.16089,96600003.0
2006-01-12 16:07:00,1.16083,1.16106,1.16076,1.1608,70799999.0
2006-01-12 16:08:00,1.16075,1.16081,1.16034,1.16058,85100002.0
2006-01-12 16:09:00,1.16069,1.16079,1.16065,1.16065,104900000.0
2006-01-12 16:10:00,1.16065,1.16065,1.15997,1.16,123900000.0
2006-01-12 16:11:00,1.15996,1.15998,1.15979,1.15992,75389998.0
2006-01-12 16:12:00,1.15982,1.15996,1.15982,1.15989,110900000.0
2006-01-12 16:13:00,1.15991,1.16008,1.15991,1.16008,42100001.0
2006-01-12 16:14:00,1.16003,1.16035,1.15994,1.16035,181700002.0
2006-01-12 16:15:00,1.16035,1.16058,1.16025,1.16058,27400000.0
2006-01-12 16:16:00,1.16059,1.16059,1.16049,1.16049,47000002.0
2006-01-12 16:17:00,1.16023,1.16023,1.16002,1.16002,38299999.0
2006-01-12 16:18:00,1.15987,1.16009,1.15986,1.16004,135700001.0
2006-01-12 16:19:00,1.16015,1.16022,1.16015,1.16021,103000001.0
2006-01-12 16:20:00,1.1603,1.16105,1.1603,1.16105,73300000.0
2006-01-12 16:21:00,1.16109,1.16147,1.16109,1.16125,125800004.0
2006-01-12 16:22:00,1.16132,1.16141,1.16132,1.1614,71700000.0
2006-01-12 16:23:00,1.16141,1.16141,1.16115,1.16115,117800001.0
2006-01-12 16:24:00,1.16115,1.16128,1.16105,1.16113,99099998.0
2006-01-12 16:25:00,1.16105,1.16105,1.16093,1.16099,55899998.0
2006-01-12 16:26:00,1.16102,1.16143,1.16102,1.16143,283499999.0
2006-01-12 16:27:00,1.16148,1.16186,1.16141,1.16186,90400002.0
2006-01-12 16:28:00,1.16188,1.16245,1.16188,1.16245,112699999.0
2006-01-12 16:29:00,1.1625,1.16277,1.16233,1.16277,133700000.0
2006-01-12 16:30:00,1.16272,1.16272,1.16253,1.16253,15300000.0
2006-01-12 16:31:00,1.16232,1.16243,1.16225,1.16235,91000001.0
2006-01-12 16:32:00,1.16244,1.16252,1.16223,1.16229,105999999.0
2006-01-12 16:33:00,1.1624,1.1627,1.1624,1.16257,108100000.0
2006-01-12 16:34:00,1.16236,1.16257,1.16227,1.16232,112800001.0
2006-01-12 16:35:00,1.16228,1.16246,1.16222,1.16225,120299999.0
2006-01-12 16:36:00,1.16218,1.16242,1.16211,1.16237,158300000.0
2006-01-12 16:37:00,1.1625,1.16262,1.1623,1.1623,163799999.0
2006-01-12 16:38:00,1.16247,1.16279,1.16247,1.16263,134300001.0
2006-01-12 16:39:00,1.16249,1.16249,1.16223,1.16224,32800000.0
2006-01-12 16:40:00,1.16214,1.16231,1.16205,1.16207,245599997.0
2006-01-12 16:41:00,1.16189,1.16189,1.16169,1.16181,90399999.0
2006-01-12 16:42:00,1.16195,1.16199,1.1618,1.16199,102699999.0
2006-01-12 16:43:00,1.16193,1.16219,1.16193,1.16217,67699999.0
2006-01-12 16:44:00,1.16229,1.16237,1.16212,1.16212,47000000.0
2006-01-12 16:45:00,1.16207,1.16216,1.162,1.16209,76399999.0
2006-01-12 16:46:00,1.1622,1.16229,1.16214,1.16218,165000003.0
2006-01-12 16:47:00,1.16208,1.16208,1.16183,1.16204,64700000.0
2006-01-12 16:48:00,1.162,1.16211,1.16196,1.16204,77800002.0
2006-01-12 16:49:00,1.162,1.16209,1.16196,1.16206,121099999.0
2006-01-12 16:50:00,1.162,1.16217,1.16193,1.16214,91700000.0
2006-01-12 16:51:00,1.16226,1.16235,1.1622,1.1622,54299999.0
2006-01-12 16:52:00,1.16218,1.16238,1.16213,1.16238,96300000.0
2006-01-12 16:53:00,1.16226,1.16241,1.16226,1.1623,130100001.0
2006-01-12 16:54:00,1.16247,1.16247,1.16234,1.16242,102099999.0
2006-01-12 16:55:00,1.1624,1.16252,1.1624,1.16243,72500002.0
2006-01-12 16:56:00,1.16242,1.16247,1.16242,1.16247,41900001.0
2006-01-12 16:57:00,1.1626,1.1626,1.16227,1.16227,51000000.0
2006-01-12 16:58:00,1.16203,1.16228,1.16199,1.16228,68499999.0
2006-01-12 16:59:00,1.16227,1.16234,1.16211,1.16218,152600002.0
2006-01-12 17:00:00,1.16227,1.16227,1.16214,1.16226,83000000.0
2006-01-12 17:01:00,1.16235,1.16245,1.16235,1.16241,92299998.0
2006-01-12 17:02:00,1.16243,1.16247,1.16235,1.1624,74900001.0
2006-01-12 17:03:00,1.16249,1.1626,1.16249,1.16255,137600002.0
2006-01-12 17:04:00,1.16251,1.16274,1.16251,1.16263,84699999.0
2006-01-12 17:05:00,1.16285,1.16295,1.16285,1.16295,15100000.0
2006-01-12 17:06:00,1.16308,1.16317,1.16297,1.16297,79100001.0
2006-01-12 17:07:00,1.16317,1.16357,1.16317,1.16355,55200001.0
2006-01-12 17:08:00,1.16391,1.16411,1.16376,1.16403,73299999.0
2006-01-12 17:09:00,1.16415,1.16421,1.16412,1.16413,98200001.0
2006-01-12 17:10:00,1.16393,1.16393,1.16348,1.16357,119700000.0
2006-01-12 17:11:00,1.16355,1.16392,1.16355,1.16386,91300001.0
2006-01-12 17:12:00,1.16384,1.16397,1.16381,1.16395,147000000.0
2006-01-12 17:13:00,1.16388,1.16442,1.16379,1.16438,141999997.0
2006-01-12 17:14:00,1.16437,1.16445,1.16428,1.16428,88700003.0
2006-01-12 17:15:00,1.16446,1.16495,1.16439,1.16495,73100000.0
2006-01-12 17:16:00,1.16499,1.1651,1.16491,1.16494,51200000.0
2006-01-12 17:17:00,1.165,1.1651,1.16489,1.16493,101699999.0
2006-01-12 17:18:00,1.16501,1.1651,1.16478,1.1648,182000001.0
2006-01-12 17:19:00,1.1648,1.16497,1.16473,1.16473,109100000.0
2006-01-12 17:20:00,1.1646,1.16463,1.16443,1.16463,154099997.0
2006-01-12 17:21:00,1.16463,1.16472,1.16457,1.16472,75000000.0
2006-01-12 17:22:00,1.16476,1.16499,1.16471,1.16492,136800002.0
2006-01-12 17:23:00,1.16503,1.16503,1.16494,1.165,51100000.0
2006-01-12 17:24:00,1.16511,1.16511,1.16477,1.16486,54200000.0
2006-01-12 17:25:00,1.16472,1.16476,1.16447,1.16447,31900000.0
2006-01-12 17:26:00,1.16445,1.16446,1.16425,1.16425,104000001.0
2006-01-12 17:27:00,1.16419,1.16437,1.16401,1.16437,113199999.0
2006-01-12 17:28:00,1.16434,1.16449,1.1643,1.16435,115200004.0
2006-01-12 17:29:00,1.16441,1.16441,1.16434,1.16434,19900000.0
2006-01-12 17:30:00,1.16426,1.16446,1.16418,1.16443,108399999.0
2006-01-12 17:31:00,1.16444,1.16458,1.16444,1.16449,60600000.0
2006-01-12 17:32:00,1.16452,1.16453,1.16443,1.16452,90799999.0
2006-01-12 17:33:00,1.16454,1.16462,1.16438,1.16453,103800000.0
2006-01-12 17:34:00,1.16463,1.16463,1.16448,1.1645,71999999.0
2006-01-12 17:35:00,1.16437,1.16444,1.16424,1.16425,131500000.0
2006-01-12 17:36:00,1.16425,1.16425,1.16404,1.16416,48800001.0
2006-01-12 17:37:00,1.16422,1.16422,1.16391,1.16391,55200000.0
2006-01-12 17:38:00,1.16422,1.16428,1.16394,1.16394,88400000.0
2006-01-12 17:39:00,1.16402,1.16404,1.16393,1.16402,202900003.0
2006-01-12 17:40:00,1.16407,1.16413,1.16403,1.16413,74999998.0
2006-01-12 17:41:00,1.16408,1.16408,1.16402,1.16402,68399998.0
2006-01-12 17:42:00,1.16395,1.16398,1.16395,1.16398,38800000.0
2006-01-12 17:43:00,1.16391,1.16391,1.16372,1.16373,54900002.0
2006-01-12 17:44:00,1.16358,1.16366,1.16357,1.16361,52700000.0
2006-01-12 17:45:00,1.16353,1.16357,1.16353,1.16357,13200000.0
2006-01-12 17:46:00,1.16363,1.16363,1.1636,1.1636,122699998.0
2006-01-12 17:47:00,1.16356,1.16362,1.16343,1.16362,139199996.0
2006-01-12 17:48:00,1.1636,1.16366,1.16355,1.16355,201000001.0
2006-01-12 17:49:00,1.16357,1.16361,1.16354,1.16361,102899999.0
2006-01-12 17:50:00,1.16363,1.16363,1.16345,1.16345,115700002.0
2006-01-12 17:51:00,1.16351,1.16353,1.16338,1.16345,63600000.0
2006-01-12 17:52:00,1.16339,1.16341,1.16332,1.16339,118300000.0
2006-01-12 17:53:00,1.16326,1.16326,1.16317,1.16317,51200000.0
2006-01-12 17:54:00,1.16318,1.16339,1.16314,1.16339,20800000.0
2006-01-12 17:55:00,1.16334,1.16334,1.16304,1.16317,75800002.0
2006-01-12 17:56:00,1.16327,1.16329,1.16323,1.16326,51000000.0
2006-01-12 17:57:00,1.16335,1.16339,1.16313,1.16313,121300000.0
2006-01-12 17:58:00,1.16307,1.16315,1.16306,1.16311,164300004.0
2006-01-12 17:59:00,1.16307,1.16315,1.16307,1.1631,121599999.0
2006-01-12 18:00:00,1.16317,1.16336,1.16317,1.16323,73999998.0
2006-01-12 18:01:00,1.16316,1.16316,1.163,1.163,613400000.0
2006-01-12 18:02:00,1.16301,1.16306,1.16291,1.16298,880199996.0
2006-01-12 18:03:00,1.16296,1.16308,1.16292,1.16294,761900005.0
2006-01-12 18:04:00,1.16287,1.16297,1.16276,1.16285,749400008.0
2006-01-12 18:05:00,1.16295,1.16309,1.16291,1.16292,833899996.0
2006-01-12 18:06:00,1.16297,1.16297,1.16282,1.16288,691399996.0
2006-01-12 18:07:00,1.16291,1.16306,1.16289,1.16298,1079500002.0
2006-01-12 18:08:00,1.163,1.16305,1.16292,1.163,1098900001.0
2006-01-12 18:09:00,1.163,1.163,1.16292,1.16292,498600001.0
2006-01-12 18:10:00,1.16296,1.16296,1.16272,1.16277,780400003.0
2006-01-12 18:11:00,1.16287,1.16293,1.16275,1.16293,694300002.0
2006-01-12 18:12:00,1.16298,1.16322,1.16298,1.16315,40500000.0
2006-01-12 18:13:00,1.1632,1.16325,1.16311,1.16324,371800002.0
2006-01-12 18:14:00,1.16322,1.16322,1.16305,1.16317,426400002.0
2006-01-12 18:15:00,1.1631,1.1631,1.16269,1.16269,591700002.0
2006-01-12 18:16:00,1.16264,1.16267,1.16235,1.16235,484699997.0
2006-01-12 18:17:00,1.16226,1.16228,1.16203,1.16222,1111800005.0
2006-01-12 18:18:00,1.16224,1.16239,1.16224,1.16234,572000002.0
2006-01-12 18:19:00,1.16232,1.16232,1.16219,1.1623,133800001.0
2006-01-12 18:20:00,1.16233,1.16233,1.1621,1.16215,737700004.0
2006-01-12 18:21:00,1.16222,1.16236,1.16222,1.16232,185900002.0
2006-01-12 18:22:00,1.1624,1.16245,1.16236,1.16236,296000006.0
2006-01-12 18:23:00,1.1624,1.16245,1.16238,1.1624,462899999.0
2006-01-12 18:24:00,1.16241,1.16247,1.16232,1.16239,497499998.0
2006-01-12 18:25:00,1.16234,1.16238,1.16225,1.16232,409600003.0
2006-01-12 18:26:00,1.16233,1.16249,1.16228,1.16235,837699995.0
2006-01-12 18:27:00,1.16237,1.16237,1.16227,1.16235,577100001.0
2006-01-12 18:28:00,1.16238,1.16247,1.16235,1.16247,335800002.0
2006-01-12 18:29:00,1.16248,1.16266,1.16245,1.16266,350599999.0
2006-01-12 18:30:00,1.16261,1.16269,1.16256,1.16269,838100004.0
2006-01-12 18:31:00,1.16267,1.16267,1.16232,1.16232,486999999.0
2006-01-12 18:32:00,1.16229,1.16249,1.16227,1.1624,424499998.0
2006-01-12 18:33:00,1.1624,1.16251,1.16236,1.16251,384300003.0
2006-01-12 18:34:00,1.16244,1.16252,1.16241,1.16245,333899997.0
2006-01-12 18:35:00,1.16242,1.16242,1.16227,1.1623,497600002.0
2006-01-12 18:36:00,1.16227,1.16229,1.16216,1.16221,432699996.0
2006-01-12 18:37:00,1.16221,1.16235,1.16216,1.16216,127000002.0
2006-01-12 18:38:00,1.16221,1.16237,1.1622,1.16237,287299997.0
2006-01-12 18:39:00,1.16242,1.16248,1.16237,1.16242,136600001.0
2006-01-12 18:40:00,1.16239,1.16247,1.16234,1.16235,728299998.0
2006-01-12 18:41:00,1.1623,1.16232,1.16222,1.16225,251599997.0
2006-01-12 18:42:00,1.16224,1.1624,1.16219,1.1622,514199995.0
2006-01-12 18:43:00,1.1621,1.1621,1.16191,1.16195,499100000.0
2006-01-12 18:44:00,1.16206,1.16236,1.16206,1.16219,184400001.0
2006-01-12 18:45:00,1.16221,1.16221,1.16204,1.16207,470000006.0
2006-01-12 18:46:00,1.16207,1.16211,1.16197,1.16207,237500002.0
2006-01-12 18:47:00,1.16203,1.16203,1.16197,1.16197,3200000.0
2006-01-12 18:48:00,1.1619,1.162,1.16184,1.162,50599999.0
2006-01-12 18:49:00,1.162,1.162,1.16175,1.16175,86799999.0
2006-01-12 18:50:00,1.1617,1.1617,1.16161,1.16167,107000000.0
2006-01-12 18:51:00,1.16157,1.16157,1.16136,1.16149,208499998.0
2006-01-12 18:52:00,1.16149,1.16152,1.16138,1.16149,232299999.0
2006-01-12 18:53:00,1.16153,1.16181,1.16146,1.16181,497300007.0
2006-01-12 18:54:00,1.16183,1.16186,1.16168,1.16182,240399998.0
2006-01-12 18:55:00,1.1618,1.16183,1.16167,1.16177,447400001.0
2006-01-12 18:56:00,1.16178,1.16184,1.16165,1.16184,274100005.0
2006-01-12 18:57:00,1.1619,1.16194,1.16187,1.16193,279600001.0
2006-01-12 18:58:00,1.16194,1.16194,1.16183,1.16186,254400001.0
2006-01-12 18:59:00,1.16189,1.16228,1.16189,1.16213,541500003.0
2006-01-12 19:00:00,1.16213,1.16242,1.1621,1.16233,328900005.0
2006-01-12 19:01:00,1.1623,1.1623,1.16205,1.16212,70500000.0
2006-01-12 19:02:00,1.16216,1.16216,1.16205,1.1621,196500001.0
2006-01-12 19:03:00,1.16207,1.16207,1.16185,1.16185,474800002.0
2006-01-12 19:04:00,1.16188,1.16191,1.16173,1.16175,197500002.0
2006-01-12 19:05:00,1.16179,1.16193,1.16172,1.16185,375100000.0
2006-01-12 19:06:00,1.16193,1.16203,1.16189,1.1619,355800001.0
2006-01-12 19:07:00,1.1619,1.16195,1.1619,1.16195,155600000.0
2006-01-12 19:08:00,1.16191,1.16192,1.1618,1.16184,504600001.0
2006-01-12 19:09:00,1.16186,1.16191,1.16177,1.16177,592900002.0
2006-01-12 19:10:00,1.16178,1.16178,1.16165,1.16165,78300000.0
2006-01-12 19:11:00,1.16164,1.16171,1.16158,1.16158,397800004.0
2006-01-12 19:12:00,1.16158,1.16167,1.16157,1.16162,358800002.0
2006-01-12 19:13:00,1.16162,1.16166,1.16156,1.16164,147299999.0
2006-01-12 19:14:00,1.16162,1.16176,1.16148,1.16158,341100004.0
2006-01-12 19:15:00,1.16152,1.16158,1.16149,1.16158,426899999.0
2006-01-12 19:16:00,1.16162,1.16178,1.16162,1.16178,243999998.0
2006-01-12 19:17:00,1.16179,1.16189,1.16167,1.16189,230300005.0
2006-01-12 19:18:00,1.16193,1.16227,1.16193,1.16227,393300003.0
2006-01-12 19:19:00,1.16221,1.16246,1.16221,1.16232,106600001.0
2006-01-12 19:20:00,1.16228,1.16228,1.16219,1.16223,152600001.0
2006-01-12 19:21:00,1.16237,1.16237,1.16229,1.16229,160700001.0
2006-01-12 19:22:00,1.16228,1.16228,1.1622,1.16222,227800001.0
2006-01-12 19:23:00,1.16221,1.16226,1.16221,1.16226,24800000.0
2006-01-12 19:24:00,1.16228,1.16228,1.16219,1.16222,42000000.0
2006-01-12 19:25:00,1.16218,1.16218,1.16212,1.16212,121800000.0
2006-01-12 19:26:00,1.16208,1.16217,1.16196,1.16217,69499998.0
2006-01-12 19:27:00,1.16217,1.16217,1.16203,1.16205,417200000.0
2006-01-12 19:28:00,1.1621,1.16215,1.1621,1.1621,128300001.0
2006-01-12 19:29:00,1.16207,1.16215,1.16207,1.16212,100799999.0
2006-01-12 19:30:00,1.16218,1.1622,1.16212,1.1622,208900001.0
2006-01-12 19:31:00,1.16222,1.16228,1.16222,1.16228,126000002.0
2006-01-12 19:32:00,1.16227,1.16227,1.16216,1.16224,61600000.0
2006-01-12 19:33:00,1.16223,1.16228,1.16209,1.16221,321200003.0
2006-01-12 19:34:00,1.16225,1.16228,1.1622,1.16223,37500000.0
2006-01-12 19:35:00,1.1622,1.1622,1.1622,1.1622,21500000.0
2006-01-12 19:36:00,1.1622,1.16233,1.16213,1.16213,142100003.0
2006-01-12 19:37:00,1.16223,1.16225,1.16204,1.16219,666700001.0
2006-01-12 19:38:00,1.16215,1.16225,1.16211,1.16219,154799999.0
2006-01-12 19:39:00,1.16212,1.16227,1.1621,1.16226,385100004.0
2006-01-12 19:40:00,1.16225,1.16225,1.1622,1.16225,315700001.0
2006-01-12 19:41:00,1.1622,1.1622,1.16217,1.1622,207800000.0
2006-01-12 19:42:00,1.1622,1.16225,1.16217,1.16223,155199999.0
2006-01-12 19:43:00,1.16228,1.16228,1.1622,1.1622,100400000.0
2006-01-12 19:44:00,1.1622,1.1622,1.16217,1.16217,40600000.0
2006-01-12 19:45:00,1.16217,1.16217,1.16212,1.16212,111100001.0
2006-01-12 19:46:00,1.16231,1.16231,1.16223,1.16223,143399999.0
2006-01-12 19:47:00,1.16224,1.16226,1.16224,1.16226,46099998.0
2006-01-12 19:48:00,1.1623,1.1623,1.1623,1.1623,13000000.0
2006-01-12 19:49:00,1.1623,1.16235,1.1623,1.1623,122599999.0
2006-01-12 19:50:00,1.1623,1.1623,1.16225,1.1623,96800001.0
2006-01-12 19:51:00,1.1622,1.1622,1.16204,1.1621,76000000.0
2006-01-12 19:52:00,1.1621,1.1621,1.16205,1.16205,24700001.0
2006-01-12 19:53:00,1.16208,1.16208,1.16193,1.16193,135100001.0
2006-01-12 19:54:00,1.16194,1.16205,1.16194,1.16202,78300002.0
2006-01-12 19:55:00,1.16207,1.16208,1.1619,1.16208,99600000.0
2006-01-12 19:56:00,1.16207,1.16207,1.16195,1.16195,281000001.0
2006-01-12 19:57:00,1.16195,1.16207,1.16195,1.16207,145399999.0
2006-01-12 19:58:00,1.16207,1.16207,1.16194,1.16194,109900000.0
2006-01-12 19:59:00,1.16185,1.16185,1.16169,1.16176,147499999.0
2006-01-12 20:00:00,1.16175,1.16192,1.1617,1.16192,44100001.0
2006-01-12 20:01:00,1.16191,1.16194,1.16184,1.16184,45700001.0
2006-01-12 20:02:00,1.16182,1.16187,1.16177,1.16182,78800000.0
2006-01-12 20:03:00,1.1618,1.16189,1.16168,1.16175,523199999.0
2006-01-12 20:04:00,1.16187,1.16209,1.16187,1.16205,175300001.0
2006-01-12 20:05:00,1.16206,1.1621,1.16197,1.16203,139699998.0
2006-01-12 20:06:00,1.1621,1.16213,1.1621,1.1621,66000000.0
2006-01-12 20:07:00,1.1621,1.16215,1.16205,1.1621,187500000.0
2006-01-12 20:08:00,1.1621,1.16215,1.1621,1.16215,360599996.0
2006-01-12 20:09:00,1.16209,1.16216,1.16204,1.16206,229300000.0
2006-01-12 20:10:00,1.16201,1.16207,1.16196,1.16207,113899999.0
2006-01-12 20:11:00,1.16211,1.16218,1.16211,1.16218,218199998.0
2006-01-12 20:12:00,1.16223,1.16238,1.16217,1.1623,515600006.0
2006-01-12 20:13:00,1.16232,1.16237,1.16222,1.16232,143000002.0
2006-01-12 20:14:00,1.16226,1.16238,1.16226,1.16231,126100001.0
2006-01-12 20:15:00,1.16235,1.16237,1.16225,1.1623,662999994.0
2006-01-12 20:16:00,1.1623,1.16235,1.16225,1.16228,528299998.0
2006-01-12 20:17:00,1.16223,1.16231,1.16204,1.16219,260700001.0
2006-01-12 20:18:00,1.16217,1.16217,1.16213,1.16213,105700001.0
2006-01-12 20:19:00,1.16207,1.16212,1.16201,1.16205,39199999.0
2006-01-12 20:20:00,1.16202,1.16207,1.162,1.162,330999998.0
2006-01-12 20:21:00,1.162,1.16205,1.16195,1.16198,435299999.0
2006-01-12 20:22:00,1.16202,1.16205,1.16192,1.16197,343899999.0
2006-01-12 20:23:00,1.16202,1.16205,1.16192,1.16198,534399999.0
2006-01-12 20:24:00,1.16197,1.16197,1.16186,1.16193,281300001.0
2006-01-12 20:25:00,1.16202,1.16205,1.16188,1.16194,191300001.0
2006-01-12 20:26:00,1.16197,1.16202,1.16197,1.16201,178589997.0
2006-01-12 20:27:00,1.16202,1.16215,1.16202,1.16202,133200001.0
2006-01-12 20:28:00,1.16205,1.16215,1.16205,1.1621,820100003.0
2006-01-12 20:29:00,1.16205,1.1621,1.162,1.16205,537900001.0
2006-01-12 20:30:00,1.16203,1.1621,1.16203,1.1621,227100001.0
2006-01-12 20:31:00,1.16208,1.16213,1.16205,1.16205,474399998.0
2006-01-12 20:32:00,1.16205,1.1621,1.16202,1.1621,368900005.0
2006-01-12 20:33:00,1.16205,1.16215,1.16205,1.16207,256700000.0
2006-01-12 20:34:00,1.16213,1.16213,1.16205,1.1621,170100003.0
2006-01-12 20:35:00,1.16215,1.16215,1.16207,1.1621,107100000.0
2006-01-12 20:36:00,1.16212,1.16219,1.16204,1.16218,375800000.0
2006-01-12 20:37:00,1.16223,1.16226,1.1622,1.16225,204699997.0
2006-01-12 20:38:00,1.16226,1.16241,1.16226,1.16233,306700002.0
2006-01-12 20:39:00,1.1623,1.16235,1.16225,1.16235,417199999.0
2006-01-12 20:40:00,1.16235,1.16237,1.16223,1.16225,347800001.0
2006-01-12 20:41:00,1.16222,1.1623,1.16222,1.1623,501699998.0
2006-01-12 20:42:00,1.1623,1.1623,1.16225,1.16227,534800005.0
2006-01-12 20:43:00,1.16227,1.16233,1.16223,1.16228,123600001.0
2006-01-12 20:44:00,1.1623,1.16238,1.16223,1.16233,110800001.0
2006-01-12 20:45:00,1.16229,1.16229,1.16212,1.16213,146300002.0
2006-01-12 20:46:00,1.16215,1.16225,1.16215,1.16225,157699998.0
2006-01-12 20:47:00,1.16228,1.16239,1.16228,1.16239,183699996.0
2006-01-12 20:48:00,1.16245,1.16245,1.1624,1.16245,94200002.0
2006-01-12 20:49:00,1.16245,1.16248,1.16235,1.16245,441300001.0
2006-01-12 20:50:00,1.1624,1.1624,1.1624,1.1624,173099999.0
2006-01-12 20:51:00,1.16243,1.16243,1.16235,1.16243,72100002.0
2006-01-12 20:52:00,1.16243,1.16244,1.16239,1.16244,115699999.0
2006-01-12 20:53:00,1.1624,1.16245,1.16235,1.16235,168600001.0
2006-01-12 20:54:00,1.1624,1.16245,1.1623,1.16235,444899999.0
2006-01-12 20:55:00,1.16245,1.16249,1.16242,1.16249,164000003.0
2006-01-12 20:56:00,1.16247,1.16251,1.16237,1.16251,527800001.0
2006-01-12 20:57:00,1.16248,1.16253,1.16245,1.16253,448300004.0
2006-01-12 20:58:00,1.16253,1.16257,1.1625,1.16253,326000002.0
2006-01-12 20:59:00,1.16247,1.16257,1.16247,1.16255,260900000.0
2006-01-12 21:00:00,1.16255,1.16255,1.16245,1.1625,1165500006.0
2006-01-12 21:01:00,1.16257,1.16263,1.16251,1.16252,639300006.0
2006-01-12 21:02:00,1.16245,1.1625,1.16245,1.16245,68100000.0
2006-01-12 21:03:00,1.16257,1.16268,1.1625,1.16255,672900001.0
2006-01-12 21:04:00,1.16255,1.16259,1.16243,1.16255,625299997.0
2006-01-12 21:05:00,1.16257,1.16266,1.16248,1.16254,1045700000.0
2006-01-12 21:06:00,1.16257,1.16257,1.16248,1.16248,105900003.0
2006-01-12 21:07:00,1.1625,1.16255,1.1624,1.16243,706400001.0
2006-01-12 21:08:00,1.16243,1.16253,1.16236,1.16253,232300001.0
2006-01-12 21:09:00,1.16249,1.16253,1.16244,1.16247,150600002.0
2006-01-12 21:10:00,1.16247,1.16248,1.16228,1.1624,454099998.0
2006-01-12 21:11:00,1.1624,1.16243,1.16235,1.16235,325900001.0
2006-01-12 21:12:00,1.1624,1.16243,1.16235,1.16237,304900000.0
2006-01-12 21:13:00,1.1624,1.1624,1.16232,1.16232,586000002.0
2006-01-12 21:14:00,1.16237,1.16237,1.16226,1.16229,275189999.0
2006-01-12 21:15:00,1.16225,1.1623,1.16225,1.16227,156899997.0
2006-01-12 21:16:00,1.16221,1.16225,1.16212,1.16212,71400000.0
2006-01-12 21:17:00,1.16217,1.16223,1.16215,1.16223,54300000.0
2006-01-12 21:18:00,1.1623,1.16235,1.16225,1.1623,58900000.0
2006-01-12 21:19:00,1.16225,1.1623,1.16225,1.16225,78100001.0
2006-01-12 21:20:00,1.16228,1.16232,1.16218,1.16228,78800000.0
2006-01-12 21:21:00,1.16225,1.16225,1.16225,1.16225,23200000.0
2006-01-12 21:22:00,1.16225,1.16225,1.16225,1.16225,52599999.0
2006-01-12 21:23:00,1.16225,1.16235,1.16225,1.16235,57000001.0
2006-01-12 21:24:00,1.16225,1.16225,1.1622,1.1622,40800001.0
2006-01-12 21:25:00,1.1623,1.16233,1.1623,1.1623,15300000.0
2006-01-12 21:26:00,1.1623,1.16233,1.1623,1.1623,103700002.0
2006-01-12 21:27:00,1.1623,1.1623,1.16228,1.1623,211200003.0
2006-01-12 21:28:00,1.1623,1.16233,1.16217,1.16221,330300001.0
2006-01-12 21:29:00,1.16223,1.16231,1.16223,1.16223,216099998.0
2006-01-12 21:30:00,1.1623,1.1623,1.16225,1.1623,101199998.0
2006-01-12 21:31:00,1.1623,1.1623,1.1623,1.1623,83200001.0
2006-01-12 21:32:00,1.1623,1.1623,1.16223,1.1623,277000003.0
2006-01-12 21:33:00,1.16235,1.16235,1.16225,1.1623,105500000.0
2006-01-12 21:34:00,1.1623,1.1623,1.1623,1.1623,86500000.0
2006-01-12 21:35:00,1.1623,1.16233,1.1623,1.1623,49900001.0
2006-01-12 21:36:00,1.16227,1.1623,1.16225,1.16225,51900000.0
2006-01-12 21:37:00,1.16237,1.16237,1.1623,1.1623,41599999.0
2006-01-12 21:38:00,1.1623,1.16235,1.1623,1.1623,122800001.0
2006-01-12 21:39:00,1.16229,1.16229,1.16221,1.16221,424900003.0
2006-01-12 21:40:00,1.16218,1.16218,1.16208,1.16212,236800001.0
2006-01-12 21:41:00,1.1621,1.16221,1.1621,1.16211,71299999.0
2006-01-12 21:42:00,1.16207,1.16216,1.16207,1.16211,144899995.0
2006-01-12 21:43:00,1.16208,1.16208,1.1619,1.1619,98600000.0
2006-01-12 21:44:00,1.16205,1.16215,1.16204,1.16206,74900000.0
2006-01-12 21:45:00,1.162,1.162,1.162,1.162,204300002.0
2006-01-12 21:46:00,1.16196,1.16204,1.16171,1.16171,205799998.0
2006-01-12 21:47:00,1.16169,1.16195,1.16169,1.16186,227600000.0
2006-01-12 21:48:00,1.16193,1.16207,1.16193,1.16207,138400003.0
2006-01-12 21:49:00,1.16204,1.16206,1.16198,1.16198,52099998.0
2006-01-12 21:50:00,1.16195,1.162,1.16195,1.162,91099999.0
2006-01-12 21:51:00,1.16202,1.16203,1.16196,1.16196,62000001.0
2006-01-12 21:52:00,1.16192,1.162,1.16192,1.162,77000002.0
2006-01-12 21:53:00,1.162,1.162,1.16194,1.16198,120500001.0
2006-01-12 21:54:00,1.16197,1.16199,1.16185,1.16185,222799999.0
2006-01-12 21:55:00,1.16191,1.16198,1.1619,1.16198,122200005.0
2006-01-12 21:56:00,1.16199,1.16209,1.16197,1.16209,125599998.0
2006-01-12 21:57:00,1.16206,1.16225,1.16206,1.16225,7200000.0
2006-01-12 21:58:00,1.16213,1.16219,1.16213,1.16213,43200000.0
2006-01-12 21:59:00,1.16199,1.16215,1.16199,1.1621,152700003.0
2006-01-12 22:00:00,1.1621,1.1622,1.16198,1.16198,307699999.0
2006-01-12 22:01:00,1.162,1.16216,1.162,1.16214,111200000.0
2006-01-12 22:02:00,1.16215,1.16226,1.16213,1.16216,370300001.0
2006-01-12 22:03:00,1.16215,1.1622,1.16215,1.1622,166399999.0
2006-01-12 22:04:00,1.16225,1.16225,1.16215,1.1622,84899999.0
2006-01-12 22:05:00,1.16218,1.16223,1.16214,1.16214,71800001.0
2006-01-12 22:06:00,1.16216,1.16229,1.16216,1.16219,317700003.0
2006-01-12 22:07:00,1.16227,1.16227,1.16215,1.16218,108499998.0
2006-01-12 22:08:00,1.16213,1.16215,1.1621,1.16215,98899999.0
2006-01-12 22:09:00,1.16205,1.16215,1.16205,1.16215,127099998.0
2006-01-12 22:10:00,1.16217,1.16219,1.16205,1.16205,75900000.0
2006-01-12 22:11:00,1.16197,1.16204,1.16178,1.16191,136700002.0
2006-01-12 22:12:00,1.16187,1.16187,1.16164,1.16164,72900001.0
2006-01-12 22:13:00,1.16159,1.16176,1.16159,1.16163,91500002.0
2006-01-12 22:14:00,1.16167,1.16173,1.16162,1.16172,100600003.0
2006-01-12 22:15:00,1.1618,1.1618,1.16157,1.16173,125000000.0
2006-01-12 22:16:00,1.16177,1.16183,1.16173,1.1618,130499996.0
2006-01-12 22:17:00,1.16174,1.162,1.16173,1.162,58800000.0
2006-01-12 22:18:00,1.16212,1.16227,1.16212,1.16213,75299998.0
2006-01-12 22:19:00,1.16205,1.16215,1.16205,1.1621,99500001.0
2006-01-12 22:20:00,1.16208,1.16212,1.16206,1.16206,69700000.0
2006-01-12 22:21:00,1.16205,1.16205,1.16195,1.16195,162300000.0
2006-01-12 22:22:00,1.16195,1.16205,1.16195,1.16195,149100000.0
2006-01-12 22:23:00,1.162,1.162,1.162,1.162,99900000.0
2006-01-12 22:24:00,1.16201,1.16212,1.16201,1.16212,129600002.0
2006-01-12 22:25:00,1.16212,1.16212,1.16199,1.16202,72300002.0
2006-01-12 22:26:00,1.1621,1.16215,1.1621,1.16215,9700000.0
2006-01-12 22:27:00,1.1621,1.16215,1.1621,1.1621,446599999.0
2006-01-12 22:28:00,1.16205,1.16205,1.16205,1.16205,3600000.0
2006-01-12 22:29:00,1.1621,1.16215,1.16205,1.16205,252700000.0
2006-01-12 22:30:00,1.16207,1.16223,1.16207,1.16223,99189998.0
2006-01-12 22:31:00,1.16226,1.16226,1.16208,1.16213,144400006.0
2006-01-12 22:32:00,1.16215,1.1622,1.1621,1.16213,80000000.0
2006-01-12 22:33:00,1.16213,1.16217,1.16207,1.16217,170399999.0
2006-01-12 22:34:00,1.16215,1.16225,1.16215,1.1622,318800002.0
2006-01-12 22:35:00,1.16228,1.16233,1.16222,1.16222,129700000.0
2006-01-12 22:36:00,1.16218,1.16221,1.16209,1.16221,90000000.0
2006-01-12 22:37:00,1.16222,1.16223,1.16212,1.16212,86299998.0
2006-01-12 22:38:00,1.1622,1.16239,1.1622,1.16236,84500001.0
2006-01-12 22:39:00,1.16249,1.16257,1.16245,1.16245,182499998.0
2006-01-12 22:40:00,1.16251,1.16256,1.16228,1.16228,148600000.0
2006-01-12 22:41:00,1.16228,1.16233,1.16226,1.16229,53400000.0
2006-01-12 22:42:00,1.16235,1.16235,1.16235,1.16235,52700000.0
2006-01-12 22:43:00,1.16235,1.16245,1.1623,1.1624,263500002.0
2006-01-12 22:44:00,1.16242,1.16253,1.16237,1.16237,76500000.0
2006-01-12 22:45:00,1.16235,1.1624,1.16235,1.1624,16500000.0
2006-01-12 22:46:00,1.16243,1.16243,1.1623,1.1624,127800000.0
2006-01-12 22:47:00,1.16239,1.16239,1.16236,1.16236,16000000.0
2006-01-12 22:48:00,1.16256,1.16273,1.16256,1.16273,136000003.0
2006-01-12 22:49:00,1.16278,1.16278,1.16258,1.16258,38400000.0
2006-01-12 22:50:00,1.16251,1.16251,1.16224,1.16224,96000001.0
2006-01-12 22:51:00,1.16227,1.1623,1.16219,1.1623,52000000.0
2006-01-12 22:52:00,1.16225,1.1623,1.1622,1.1622,161100000.0
2006-01-12 22:53:00,1.16225,1.16235,1.1622,1.16225,91600000.0
2006-01-12 22:54:00,1.16225,1.1623,1.16225,1.16225,125000002.0
2006-01-12 22:55:00,1.16228,1.16233,1.16218,1.16225,287099999.0
2006-01-12 22:56:00,1.16223,1.16231,1.16212,1.16231,80500001.0
2006-01-12 22:57:00,1.16216,1.16226,1.1621,1.16217,156600002.0
2006-01-12 22:58:00,1.16233,1.16248,1.16227,1.16248,89400001.0
2006-01-12 22:59:00,1.16245,1.16245,1.16215,1.16225,89800001.0
2006-01-12 23:00:00,1.1622,1.16225,1.1622,1.16225,32000001.0
2006-01-12 23:01:00,1.16249,1.16252,1.16242,1.16247,50599999.0
2006-01-12 23:02:00,1.16252,1.1626,1.1625,1.16258,73200002.0
2006-01-12 23:03:00,1.16261,1.16261,1.16254,1.16254,63100001.0
2006-01-12 23:04:00,1.16256,1.16265,1.1625,1.16252,106199998.0
2006-01-12 23:05:00,1.16246,1.16246,1.1622,1.16225,110799998.0
2006-01-12 23:06:00,1.16233,1.16244,1.16224,1.16224,214700001.0
2006-01-12 23:07:00,1.1622,1.16228,1.16213,1.16228,150199999.0
2006-01-12 23:08:00,1.16225,1.16225,1.16213,1.1622,158499997.0
2006-01-12 23:09:00,1.16224,1.16235,1.16224,1.16235,75800002.0
2006-01-12 23:10:00,1.16241,1.1625,1.16241,1.16248,94300001.0
2006-01-12 23:11:00,1.1626,1.1626,1.16239,1.16256,115099999.0
2006-01-12 23:12:00,1.16247,1.16248,1.16234,1.16235,85300000.0
2006-01-12 23:13:00,1.16231,1.16243,1.16228,1.16243,43700000.0
2006-01-12 23:14:00,1.16235,1.16236,1.16233,1.16233,45400000.0
2006-01-12 23:15:00,1.16241,1.16241,1.16232,1.16232,86200000.0
2006-01-12 23:16:00,1.1624,1.1625,1.16237,1.16249,112900001.0
2006-01-12 23:17:00,1.1625,1.16262,1.1625,1.16253,101099998.0
2006-01-12 23:18:00,1.1626,1.1626,1.1626,1.1626,12200000.0
2006-01-12 23:19:00,1.16249,1.16253,1.1624,1.16245,122600001.0
2006-01-12 23:20:00,1.16259,1.16267,1.16258,1.16267,39900000.0
2006-01-12 23:21:00,1.16277,1.16293,1.16277,1.16293,99600000.0
2006-01-12 23:22:00,1.1629,1.16308,1.16286,1.16293,29599999.0
2006-01-12 23:23:00,1.1629,1.16297,1.16285,1.16285,44800001.0
2006-01-12 23:24:00,1.1629,1.1629,1.1629,1.1629,4800000.0
2006-01-12 23:25:00,1.16298,1.16298,1.16285,1.16285,111299998.0
2006-01-12 23:26:00,1.16285,1.16295,1.16282,1.1629,69399999.0
2006-01-12 23:27:00,1.16289,1.1629,1.16283,1.16284,106100002.0
2006-01-12 23:28:00,1.16287,1.16293,1.16283,1.16286,150500003.0
2006-01-12 23:29:00,1.16287,1.16287,1.16281,1.16281,11700000.0
2006-01-12 23:30:00,1.1627,1.16275,1.1627,1.1627,14900000.0
2006-01-12 23:31:00,1.1627,1.1627,1.1627,1.1627,64900002.0
2006-01-12 23:32:00,1.16271,1.16271,1.16261,1.16268,129900000.0
2006-01-12 23:33:00,1.16272,1.16286,1.16272,1.16278,39000000.0
2006-01-12 23:34:00,1.16275,1.16287,1.16272,1.16278,94100001.0
2006-01-12 23:35:00,1.1626,1.16273,1.1626,1.1627,90200000.0
2006-01-12 23:36:00,1.16254,1.16254,1.16251,1.16251,21500001.0
2006-01-12 23:37:00,1.16235,1.1624,1.16235,1.1624,39800002.0
2006-01-12 23:38:00,1.16234,1.1625,1.16234,1.16237,75700002.0
2006-01-12 23:39:00,1.16237,1.1624,1.16237,1.1624,48900000.0
2006-01-12 23:40:00,1.16237,1.16237,1.16235,1.16235,4400000.0
2006-01-12 23:41:00,1.16237,1.16242,1.16233,1.16234,133999999.0
2006-01-12 23:42:00,1.16242,1.16251,1.16216,1.16216,139499998.0
2006-01-12 23:43:00,1.1621,1.16215,1.1621,1.1621,52700001.0
2006-01-12 23:44:00,1.16213,1.16227,1.16213,1.16213,181999999.0
2006-01-12 23:45:00,1.16221,1.16221,1.16212,1.1622,80900000.0
2006-01-12 23:46:00,1.16231,1.16234,1.16231,1.16234,43999998.0
2006-01-12 23:47:00,1.16253,1.16253,1.1624,1.16253,59600001.0
2006-01-12 23:48:00,1.1625,1.1625,1.16245,1.16245,55199999.0
2006-01-12 23:49:00,1.16245,1.1625,1.16243,1.16245,70000001.0
2006-01-12 23:50:00,1.16258,1.16262,1.16255,1.16259,25199999.0
2006-01-12 23:51:00,1.16262,1.16272,1.16257,1.16257,136699998.0
2006-01-12 23:52:00,1.16249,1.16253,1.16247,1.16247,43100000.0
2006-01-12 23:53:00,1.16249,1.16265,1.16243,1.16243,26400000.0
2006-01-12 23:54:00,1.1624,1.1624,1.1624,1.1624,29500000.0
2006-01-12 23:55:00,1.16235,1.16248,1.16235,1.16248,59200000.0
2006-01-12 23:56:00,1.16232,1.1624,1.16232,1.16235,50800000.0
2006-01-12 23:57:00,1.16249,1.16256,1.16242,1.16249,131600001.0
2006-01-12 23:58:00,1.16235,1.16245,1.16233,1.16243,46800000.0
2006-01-12 23:59:00,1.16235,1.16238,1.16235,1.16238,62500001.0
2006-01-13 00:00:00,1.16245,1.16245,1.1624,1.1624,75099999.0
2006-01-13 00:01:00,1.16289,1.16298,1.16288,1.16288,111799999.0
2006-01-13 00:02:00,1.16284,1.16301,1.16282,1.16301,101600000.0
2006-01-13 00:03:00,1.16287,1.16298,1.16279,1.16279,63100000.0
2006-01-13 00:04:00,1.1629,1.16298,1.16274,1.16274,75500001.0
2006-01-13 00:05:00,1.1625,1.16268,1.16243,1.16255,157700000.0
2006-01-13 00:06:00,1.16256,1.16256,1.1624,1.1624,24500000.0
2006-01-13 00:07:00,1.16248,1.16253,1.16247,1.16252,86300000.0
2006-01-13 00:08:00,1.16247,1.16257,1.16247,1.16255,110400000.0
2006-01-13 00:09:00,1.16258,1.16258,1.16241,1.16249,125600004.0
2006-01-13 00:10:00,1.16245,1.16258,1.16244,1.16244,111100002.0
2006-01-13 00:11:00,1.16244,1.16255,1.16244,1.1625,65600001.0
2006-01-13 00:12:00,1.16257,1.1626,1.16243,1.16251,146499999.0
2006-01-13 00:13:00,1.16255,1.16255,1.1625,1.1625,155399998.0
2006-01-13 00:14:00,1.16248,1.16257,1.16238,1.16257,156399998.0
2006-01-13 00:15:00,1.16249,1.16258,1.16241,1.16255,141100000.0
2006-01-13 00:16:00,1.16245,1.16287,1.16245,1.16286,76100000.0
2006-01-13 00:17:00,1.16293,1.16307,1.16271,1.16307,85600000.0
2006-01-13 00:18:00,1.16317,1.16317,1.16305,1.16305,104200001.0
2006-01-13 00:19:00,1.16304,1.16319,1.16304,1.16316,26400000.0
2006-01-13 00:20:00,1.16305,1.16318,1.16303,1.16311,81800000.0
2006-01-13 00:21:00,1.16305,1.16305,1.16287,1.1629,83299999.0
2006-01-13 00:22:00,1.16292,1.16301,1.1628,1.16282,172400001.0
2006-01-13 00:23:00,1.16276,1.16284,1.1627,1.16276,133200000.0
2006-01-13 00:24:00,1.16288,1.16302,1.16277,1.16288,143899998.0
2006-01-13 00:25:00,1.16299,1.16305,1.16292,1.163,134300001.0
2006-01-13 00:26:00,1.16301,1.16304,1.16295,1.16301,105200001.0
2006-01-13 00:27:00,1.16295,1.16302,1.16295,1.163,98600001.0
2006-01-13 00:28:00,1.1629,1.16302,1.1629,1.1629,115599997.0
2006-01-13 00:29:00,1.1629,1.16299,1.16281,1.16281,94899998.0
2006-01-13 00:30:00,1.16231,1.16232,1.16219,1.16219,51400001.0
2006-01-13 00:31:00,1.1622,1.16225,1.16215,1.16215,118799995.0
2006-01-13 00:32:00,1.1622,1.1622,1.1622,1.1622,18300000.0
2006-01-13 00:33:00,1.16218,1.1622,1.16218,1.1622,9600000.0
2006-01-13 00:34:00,1.16225,1.16228,1.16213,1.16228,50400000.0
2006-01-13 00:35:00,1.16223,1.16223,1.1622,1.1622,65700001.0
2006-01-13 00:36:00,1.16213,1.16225,1.16213,1.16213,119500000.0
2006-01-13 00:37:00,1.16218,1.16225,1.16218,1.16225,10200000.0
2006-01-13 00:38:00,1.16215,1.1622,1.16212,1.16217,77000000.0
2006-01-13 00:39:00,1.16215,1.16215,1.16213,1.16213,60700000.0
2006-01-13 00:40:00,1.16217,1.16223,1.16217,1.1622,53500000.0
2006-01-13 00:41:00,1.16224,1.16231,1.16224,1.16231,5600000.0
2006-01-13 00:42:00,1.16235,1.16235,1.1623,1.1623,31100000.0
2006-01-13 00:43:00,1.1623,1.16235,1.16225,1.16235,109800001.0
2006-01-13 00:44:00,1.16225,1.16233,1.16225,1.1623,68000002.0
2006-01-13 00:45:00,1.1623,1.16235,1.16223,1.1623,87900002.0
2006-01-13 00:46:00,1.16233,1.16233,1.16222,1.16222,20700000.0
2006-01-13 00:47:00,1.1622,1.16225,1.16213,1.1622,147899997.0
2006-01-13 00:48:00,1.16219,1.16219,1.16213,1.16218,59200000.0
2006-01-13 00:49:00,1.1622,1.16232,1.16219,1.16219,106900001.0
2006-01-13 00:50:00,1.16225,1.16225,1.16217,1.1622,194700003.0
2006-01-13 00:51:00,1.1622,1.16225,1.16212,1.1622,72500002.0
2006-01-13 00:52:00,1.1622,1.1622,1.16215,1.16215,110100001.0
2006-01-13 00:53:00,1.16215,1.1622,1.16215,1.1622,86900000.0
2006-01-13 00:54:00,1.16225,1.16225,1.16215,1.16223,102599999.0
2006-01-13 00:55:00,1.1622,1.16225,1.16215,1.16215,101500002.0
2006-01-13 00:56:00,1.16219,1.16227,1.16216,1.16225,140200002.0
2006-01-13 00:57:00,1.1623,1.16235,1.16223,1.16233,98900004.0
2006-01-13 00:58:00,1.16225,1.1623,1.16225,1.1623,69000001.0
2006-01-13 00:59:00,1.1623,1.16235,1.1623,1.1623,92899999.0
2006-01-13 01:00:00,1.16225,1.16225,1.16186,1.16187,112300002.0
2006-01-13 01:01:00,1.16178,1.16188,1.16172,1.16188,100899999.0
2006-01-13 01:02:00,1.1619,1.16195,1.16185,1.1619,91200000.0
2006-01-13 01:03:00,1.16189,1.16189,1.1615,1.16153,89100001.0
2006-01-13 01:04:00,1.16135,1.16135,1.16101,1.16105,102100001.0
2006-01-13 01:05:00,1.16097,1.16097,1.16054,1.16076,84799999.0
2006-01-13 01:06:00,1.16063,1.16063,1.16042,1.16042,38800000.0
2006-01-13 01:07:00,1.16026,1.16042,1.16013,1.16042,122100001.0
2006-01-13 01:08:00,1.16054,1.16088,1.16054,1.16085,124800000.0
2006-01-13 01:09:00,1.16086,1.16098,1.16082,1.16082,73500000.0
2006-01-13 01:10:00,1.16114,1.16147,1.1608,1.1609,99300002.0
2006-01-13 01:11:00,1.16073,1.16073,1.16047,1.16049,84499998.0
2006-01-13 01:12:00,1.1606,1.16072,1.16048,1.16048,105500002.0
2006-01-13 01:13:00,1.16044,1.16069,1.16044,1.16069,33000000.0
2006-01-13 01:14:00,1.16072,1.16078,1.16072,1.16078,24800000.0
2006-01-13 01:15:00,1.1609,1.16099,1.1609,1.16099,74800001.0
2006-01-13 01:16:00,1.16088,1.1609,1.16082,1.16085,66200000.0
2006-01-13 01:17:00,1.16088,1.16088,1.16078,1.16082,49600000.0
2006-01-13 01:18:00,1.16085,1.16085,1.16085,1.16085,30000000.0
2006-01-13 01:19:00,1.1608,1.1608,1.1608,1.1608,19300000.0
2006-01-13 01:20:00,1.16072,1.1608,1.16072,1.1608,9600000.0
2006-01-13 01:21:00,1.16074,1.16087,1.16064,1.16087,114399999.0
2006-01-13 01:22:00,1.1609,1.1609,1.1609,1.1609,40099998.0
2006-01-13 01:23:00,1.1609,1.16092,1.1609,1.16092,20700000.0
2006-01-13 01:24:00,1.1609,1.1609,1.16082,1.16082,7200000.0
2006-01-13 01:25:00,1.1609,1.16102,1.16083,1.16087,109100004.0
2006-01-13 01:26:00,1.16076,1.16079,1.16076,1.16079,46300001.0
2006-01-13 01:27:00,1.16072,1.16074,1.1607,1.16074,88499999.0
2006-01-13 01:28:00,1.16083,1.16112,1.16083,1.16106,127300002.0
2006-01-13 01:29:00,1.16123,1.16132,1.16115,1.16115,103899999.0
2006-01-13 01:30:00,1.16114,1.16123,1.16114,1.16123,12000000.0
2006-01-13 01:31:00,1.16137,1.16137,1.16129,1.16133,43100000.0
2006-01-13 01:32:00,1.16123,1.16123,1.16122,1.16122,34200000.0
2006-01-13 01:33:00,1.1611,1.1611,1.16108,1.16108,27600000.0
2006-01-13 01:34:00,1.16101,1.1612,1.16101,1.1612,40500000.0
2006-01-13 01:35:00,1.16135,1.16135,1.1613,1.1613,49399999.0
2006-01-13 01:36:00,1.16135,1.16135,1.16125,1.1613,66400003.0
2006-01-13 01:37:00,1.16122,1.1613,1.16122,1.1613,25500000.0
2006-01-13 01:38:00,1.16122,1.16125,1.16115,1.16115,113199999.0
2006-01-13 01:39:00,1.16108,1.16115,1.16108,1.16115,48600002.0
2006-01-13 01:40:00,1.16085,1.16088,1.16085,1.16088,33400002.0
2006-01-13 01:41:00,1.16071,1.16071,1.16051,1.16051,80500001.0
2006-01-13 01:42:00,1.1606,1.1606,1.1606,1.1606,800000.0
2006-01-13 01:43:00,1.1606,1.16068,1.1606,1.16068,27800000.0
2006-01-13 01:44:00,1.16055,1.1606,1.16055,1.16057,14400000.0
2006-01-13 01:45:00,1.1606,1.1606,1.1606,1.1606,8000000.0
2006-01-13 01:46:00,1.16055,1.16065,1.16055,1.1606,51000000.0
2006-01-13 01:47:00,1.16063,1.16063,1.16063,1.16063,100000.0
2006-01-13 01:48:00,1.1607,1.16088,1.16069,1.16087,122000003.0
2006-01-13 01:49:00,1.16082,1.16082,1.16068,1.16069,101900000.0
2006-01-13 01:50:00,1.16067,1.16075,1.16067,1.16075,44700000.0
2006-01-13 01:51:00,1.16072,1.16072,1.16065,1.16065,36400000.0
2006-01-13 01:52:00,1.1607,1.16075,1.16065,1.16075,100099998.0
2006-01-13 01:53:00,1.1607,1.1607,1.1607,1.1607,24700000.0
2006-01-13 01:54:00,1.16072,1.16084,1.16072,1.16079,119600000.0
2006-01-13 01:55:00,1.16068,1.16079,1.16068,1.16078,50299999.0
2006-01-13 01:56:00,1.16075,1.16087,1.16056,1.16085,114700001.0
2006-01-13 01:57:00,1.16082,1.16082,1.1606,1.16065,124200001.0
2006-01-13 01:58:00,1.16068,1.16069,1.16058,1.16058,73800000.0
2006-01-13 01:59:00,1.16065,1.1607,1.16065,1.1607,32799999.0
2006-01-13 02:00:00,1.16062,1.16067,1.16056,1.1606,91200000.0
2006-01-13 02:01:00,1.16067,1.16077,1.16066,1.16076,127599999.0
2006-01-13 02:02:00,1.16072,1.16076,1.16067,1.16071,112900001.0
2006-01-13 02:03:00,1.16069,1.16081,1.16063,1.1608,73700000.0
2006-01-13 02:04:00,1.1608,1.16084,1.16068,1.16076,128000001.0
2006-01-13 02:05:00,1.16075,1.16075,1.16063,1.1607,99499999.0
2006-01-13 02:06:00,1.16059,1.16078,1.16059,1.16078,96599999.0
2006-01-13 02:07:00,1.16083,1.16083,1.16069,1.16072,43199999.0
2006-01-13 02:08:00,1.1608,1.1608,1.16075,1.16075,128900001.0
2006-01-13 02:09:00,1.16088,1.16088,1.16087,1.16087,20099999.0
2006-01-13 02:10:00,1.16101,1.16111,1.16101,1.16107,126900000.0
2006-01-13 02:11:00,1.16107,1.16107,1.161,1.16102,72100000.0
2006-01-13 02:12:00,1.16108,1.16108,1.16105,1.16105,63299999.0
2006-01-13 02:13:00,1.16107,1.16107,1.16099,1.16101,24100000.0
2006-01-13 02:14:00,1.161,1.161,1.161,1.161,30300001.0
2006-01-13 02:15:00,1.16105,1.16105,1.16095,1.16105,69599999.0
2006-01-13 02:16:00,1.161,1.161,1.161,1.161,41300002.0
2006-01-13 02:17:00,1.16105,1.16105,1.16102,1.16102,20400000.0
2006-01-13 02:18:00,1.16095,1.16095,1.16095,1.16095,11200000.0
2006-01-13 02:19:00,1.16092,1.16102,1.1609,1.161,165100002.0
2006-01-13 02:20:00,1.16095,1.16108,1.16095,1.16105,161499999.0
2006-01-13 02:21:00,1.16095,1.161,1.16095,1.161,21499999.0
2006-01-13 02:22:00,1.16096,1.16096,1.16071,1.16085,67399999.0
2006-01-13 02:23:00,1.16078,1.16085,1.1607,1.16085,80200000.0
2006-01-13 02:24:00,1.1608,1.1608,1.16075,1.16075,29700001.0
2006-01-13 02:25:00,1.16075,1.16082,1.16075,1.16082,74300000.0
2006-01-13 02:26:00,1.16091,1.16094,1.16091,1.16094,40800001.0
2006-01-13 02:27:00,1.1611,1.1611,1.1611,1.1611,3200000.0
2006-01-13 02:28:00,1.16102,1.16102,1.16088,1.16097,128400001.0
2006-01-13 02:29:00,1.16092,1.16095,1.16073,1.16095,162900001.0
2006-01-13 02:30:00,1.161,1.161,1.1609,1.1609,100799999.0
2006-01-13 02:31:00,1.1609,1.16095,1.16088,1.16088,62500000.0
2006-01-13 02:32:00,1.16095,1.16095,1.1609,1.1609,63599999.0
2006-01-13 02:33:00,1.16098,1.16102,1.16098,1.16099,43600001.0
2006-01-13 02:34:00,1.16098,1.161,1.16095,1.161,95499997.0
2006-01-13 02:35:00,1.16105,1.16105,1.16095,1.16095,64400002.0
2006-01-13 02:36:00,1.16105,1.16116,1.16105,1.16116,49499999.0
2006-01-13 02:37:00,1.16125,1.16125,1.16115,1.16115,25500000.0
2006-01-13 02:38:00,1.16106,1.16118,1.16094,1.16118,82900001.0
2006-01-13 02:39:00,1.16115,1.16127,1.16109,1.16113,129499999.0
2006-01-13 02:40:00,1.16102,1.16105,1.16102,1.16105,49300000.0
2006-01-13 02:41:00,1.1611,1.1611,1.16105,1.16105,55799999.0
2006-01-13 02:42:00,1.16115,1.1613,1.16115,1.1613,39100000.0
2006-01-13 02:43:00,1.16135,1.16135,1.1613,1.1613,86500000.0
2006-01-13 02:44:00,1.16118,1.16118,1.16117,1.16117,60899997.0
2006-01-13 02:45:00,1.16105,1.16105,1.16105,1.16105,35099998.0
2006-01-13 02:46:00,1.16105,1.16105,1.16105,1.16105,8800000.0
2006-01-13 02:47:00,1.16101,1.16101,1.16092,1.16092,46300000.0
2006-01-13 02:48:00,1.16091,1.16091,1.16072,1.16072,62500001.0
2006-01-13 02:49:00,1.16079,1.16079,1.16076,1.16076,21300000.0
2006-01-13 02:50:00,1.16078,1.16078,1.16078,1.16078,8800000.0
2006-01-13 02:51:00,1.16075,1.16085,1.16075,1.16075,65400001.0
2006-01-13 02:52:00,1.16079,1.16085,1.16072,1.16082,63900001.0
2006-01-13 02:53:00,1.16081,1.16094,1.16079,1.16079,41499999.0
2006-01-13 02:54:00,1.1607,1.16072,1.16062,1.1607,63300000.0
2006-01-13 02:55:00,1.16075,1.16075,1.16067,1.16067,34200002.0
2006-01-13 02:56:00,1.16075,1.16075,1.1607,1.1607,25699999.0
2006-01-13 02:57:00,1.1607,1.1607,1.16065,1.16065,3200000.0
2006-01-13 02:58:00,1.16069,1.16076,1.16069,1.16076,29100000.0
2006-01-13 02:59:00,1.16082,1.16082,1.16064,1.16082,127899998.0
2006-01-13 03:00:00,1.16075,1.16083,1.16065,1.16083,94799998.0
2006-01-13 03:01:00,1.16083,1.16087,1.16083,1.16087,7300000.0
2006-01-13 03:02:00,1.16093,1.16095,1.1608,1.16095,51900000.0
2006-01-13 03:03:00,1.16093,1.16093,1.1608,1.1609,35200000.0
2006-01-13 03:04:00,1.16095,1.16095,1.16083,1.16083,73800002.0
2006-01-13 03:05:00,1.16084,1.16093,1.16082,1.16083,105000001.0
2006-01-13 03:06:00,1.16077,1.16077,1.16067,1.16067,31300000.0
2006-01-13 03:07:00,1.16063,1.16085,1.16063,1.16085,65000001.0
2006-01-13 03:08:00,1.1609,1.1609,1.16085,1.16085,48899998.0
2006-01-13 03:09:00,1.16083,1.16083,1.16054,1.16054,138400001.0
2006-01-13 03:10:00,1.16059,1.16096,1.16059,1.16096,49199998.0
2006-01-13 03:11:00,1.16102,1.16102,1.16088,1.16088,4400000.0
2006-01-13 03:12:00,1.16094,1.16103,1.1609,1.16095,115800002.0
2006-01-13 03:13:00,1.16082,1.16097,1.16082,1.16085,55100000.0
2006-01-13 03:14:00,1.1609,1.16095,1.16085,1.16085,88500002.0
2006-01-13 03:15:00,1.16085,1.1609,1.16083,1.16083,41000000.0
2006-01-13 03:16:00,1.1609,1.16098,1.1609,1.16098,9300000.0
2006-01-13 03:17:00,1.16096,1.16107,1.16093,1.16096,43700000.0
2006-01-13 03:18:00,1.16105,1.16105,1.16092,1.16103,150100000.0
2006-01-13 03:19:00,1.16095,1.161,1.16095,1.161,55400001.0
2006-01-13 03:20:00,1.16105,1.16105,1.161,1.161,12700000.0
2006-01-13 03:21:00,1.16102,1.16105,1.16095,1.16105,118600002.0
2006-01-13 03:22:00,1.161,1.161,1.16092,1.161,30600000.0
2006-01-13 03:23:00,1.16093,1.16107,1.16093,1.161,92300001.0
2006-01-13 03:24:00,1.16104,1.16113,1.16104,1.16113,16100000.0
2006-01-13 03:25:00,1.1612,1.16125,1.16115,1.16123,21900000.0
2006-01-13 03:26:00,1.16123,1.16125,1.16115,1.1612,73500000.0
2006-01-13 03:27:00,1.16118,1.1612,1.16118,1.1612,3200000.0
2006-01-13 03:28:00,1.1612,1.1612,1.1612,1.1612,8400000.0
2006-01-13 03:29:00,1.1612,1.1612,1.1611,1.16113,111299997.0
2006-01-13 03:30:00,1.1612,1.16128,1.16115,1.16115,89199999.0
2006-01-13 03:31:00,1.16115,1.1612,1.1611,1.1612,36300000.0
2006-01-13 03:32:00,1.1612,1.1612,1.1612,1.1612,20700000.0
2006-01-13 03:33:00,1.16108,1.16114,1.16108,1.16114,47400000.0
2006-01-13 03:34:00,1.16108,1.16115,1.16108,1.16115,51000000.0
2006-01-13 03:35:00,1.16105,1.1611,1.16105,1.1611,32700001.0
2006-01-13 03:36:00,1.16102,1.16115,1.16102,1.16115,27900000.0
2006-01-13 03:37:00,1.1611,1.1611,1.1611,1.1611,2400000.0
2006-01-13 03:38:00,1.16105,1.16115,1.16105,1.16115,11600000.0
2006-01-13 03:39:00,1.1611,1.16115,1.16108,1.1611,39299999.0
2006-01-13 03:40:00,1.16105,1.16115,1.16105,1.1611,33099999.0
2006-01-13 03:41:00,1.1611,1.16115,1.16105,1.16115,94199999.0
2006-01-13 03:42:00,1.16105,1.1611,1.16105,1.1611,56999998.0
2006-01-13 03:43:00,1.16115,1.16115,1.16102,1.16102,99100002.0
2006-01-13 03:44:00,1.1611,1.1611,1.16102,1.16102,5600000.0
2006-01-13 03:45:00,1.16107,1.16115,1.16105,1.16105,134199997.0
2006-01-13 03:46:00,1.1611,1.16113,1.1611,1.16113,6900000.0
2006-01-13 03:47:00,1.16109,1.16126,1.16109,1.16126,65100000.0
2006-01-13 03:48:00,1.16125,1.16132,1.16125,1.16125,151200001.0
2006-01-13 03:49:00,1.1613,1.16133,1.16125,1.16125,88900001.0
2006-01-13 03:50:00,1.16125,1.16135,1.16125,1.16135,9800000.0
2006-01-13 03:51:00,1.16123,1.16123,1.16115,1.16116,75300002.0
2006-01-13 03:52:00,1.16105,1.16105,1.16105,1.16105,800000.0
2006-01-13 03:53:00,1.1612,1.16125,1.16119,1.16125,126200000.0
2006-01-13 03:54:00,1.16123,1.16127,1.16119,1.16122,80000000.0
2006-01-13 03:55:00,1.16116,1.16116,1.16114,1.16114,4000000.0
2006-01-13 03:56:00,1.16102,1.16111,1.16102,1.16104,56700001.0
2006-01-13 03:57:00,1.1611,1.1611,1.1611,1.1611,18600000.0
2006-01-13 03:58:00,1.161,1.16115,1.161,1.16115,35600000.0
2006-01-13 03:59:00,1.16115,1.16115,1.16115,1.16115,1600000.0
2006-01-13 04:00:00,1.16108,1.16117,1.16108,1.16117,24000000.0
2006-01-13 04:01:00,1.16115,1.16115,1.16102,1.16102,60800002.0
2006-01-13 04:02:00,1.16115,1.16115,1.16115,1.16115,49400000.0
2006-01-13 04:03:00,1.16112,1.16118,1.16112,1.16118,20700000.0
2006-01-13 04:04:00,1.16135,1.16135,1.16125,1.16125,29600000.0
2006-01-13 04:05:00,1.16132,1.16139,1.16132,1.16139,75399999.0
2006-01-13 04:06:00,1.1614,1.1614,1.16126,1.16132,25600000.0
2006-01-13 04:07:00,1.16132,1.16151,1.1613,1.16151,64700000.0
2006-01-13 04:08:00,1.16145,1.16146,1.16138,1.16146,86299999.0
2006-01-13 04:09:00,1.16156,1.1617,1.16156,1.1617,100400004.0
2006-01-13 04:10:00,1.1617,1.1617,1.1616,1.1617,205200000.0
2006-01-13 04:11:00,1.16165,1.1617,1.16165,1.1617,20100000.0
2006-01-13 04:12:00,1.16166,1.16166,1.16136,1.16157,195800003.0
2006-01-13 04:13:00,1.16165,1.16171,1.16152,1.16171,125300002.0
2006-01-13 04:14:00,1.1616,1.1616,1.16141,1.16157,142999997.0
2006-01-13 04:15:00,1.16165,1.16165,1.16165,1.16165,13500000.0
2006-01-13 04:16:00,1.16165,1.1617,1.16165,1.1617,32899999.0
2006-01-13 04:17:00,1.16158,1.16161,1.16158,1.16161,52600002.0
2006-01-13 04:18:00,1.16161,1.16167,1.16152,1.16167,205100000.0
2006-01-13 04:19:00,1.16165,1.16175,1.1615,1.1615,78600001.0
2006-01-13 04:20:00,1.16171,1.16171,1.16164,1.16164,19100000.0
2006-01-13 04:21:00,1.16155,1.1616,1.1615,1.16158,139700003.0
2006-01-13 04:22:00,1.16155,1.16169,1.16152,1.16169,70000000.0
2006-01-13 04:23:00,1.16161,1.16161,1.16141,1.16157,129400000.0
2006-01-13 04:24:00,1.16165,1.16175,1.16165,1.16165,17700000.0
2006-01-13 04:25:00,1.16173,1.16177,1.16173,1.16177,25500001.0
2006-01-13 04:26:00,1.16178,1.16181,1.16172,1.16181,11300000.0
2006-01-13 04:27:00,1.16186,1.16192,1.16186,1.16192,60600000.0
2006-01-13 04:28:00,1.16178,1.16179,1.16165,1.16178,71100001.0
2006-01-13 04:29:00,1.1618,1.16182,1.1617,1.16175,161899998.0
2006-01-13 04:30:00,1.16182,1.16182,1.16168,1.16175,132100000.0
2006-01-13 04:31:00,1.16185,1.16185,1.16175,1.1618,57699999.0
2006-01-13 04:32:00,1.16172,1.16182,1.16172,1.1618,62999999.0
2006-01-13 04:33:00,1.16175,1.1618,1.1617,1.16175,53899999.0
2006-01-13 04:34:00,1.1618,1.16185,1.16175,1.1618,88000003.0
2006-01-13 04:35:00,1.16182,1.16182,1.1618,1.1618,40600001.0
2006-01-13 04:36:00,1.16179,1.162,1.16179,1.162,85900000.0
2006-01-13 04:37:00,1.16207,1.16225,1.16207,1.16225,80700001.0
2006-01-13 04:38:00,1.1623,1.16235,1.16228,1.1623,110799999.0
2006-01-13 04:39:00,1.16217,1.16217,1.16211,1.16211,9600000.0
2006-01-13 04:40:00,1.1619,1.1619,1.16182,1.16189,76800000.0
2006-01-13 04:41:00,1.16198,1.16198,1.16189,1.16193,35990000.0
2006-01-13 04:42:00,1.162,1.162,1.162,1.162,27900001.0
2006-01-13 04:43:00,1.16198,1.16205,1.1619,1.162,100600000.0
2006-01-13 04:44:00,1.16193,1.16207,1.1619,1.16207,101300002.0
2006-01-13 04:45:00,1.16204,1.16204,1.16196,1.16196,48900000.0
2006-01-13 04:46:00,1.162,1.16202,1.16195,1.162,109300003.0
2006-01-13 04:47:00,1.16197,1.1621,1.16197,1.16206,144100001.0
2006-01-13 04:48:00,1.1621,1.1621,1.16205,1.16205,65999998.0
2006-01-13 04:49:00,1.1621,1.1621,1.16202,1.16205,81700001.0
2006-01-13 04:50:00,1.16205,1.16215,1.16205,1.16205,45599998.0
2006-01-13 04:51:00,1.16215,1.16215,1.16205,1.1621,85000000.0
2006-01-13 04:52:00,1.1621,1.1621,1.162,1.16207,46999999.0
2006-01-13 04:53:00,1.16207,1.16213,1.162,1.16203,34000000.0
2006-01-13 04:54:00,1.162,1.16202,1.16195,1.162,135099999.0
2006-01-13 04:55:00,1.16195,1.16205,1.16195,1.16202,93999999.0
2006-01-13 04:56:00,1.16195,1.16205,1.16192,1.162,8400000.0
2006-01-13 04:57:00,1.16205,1.16205,1.16195,1.162,75300000.0
2006-01-13 04:58:00,1.162,1.162,1.162,1.162,32499999.0
2006-01-13 04:59:00,1.16197,1.162,1.16192,1.16197,85800000.0
2006-01-13 05:00:00,1.162,1.162,1.1619,1.1619,19999999.0
2006-01-13 05:01:00,1.162,1.162,1.16195,1.162,21000000.0
2006-01-13 05:02:00,1.162,1.16207,1.16193,1.162,90099999.0
2006-01-13 05:03:00,1.16202,1.16205,1.16202,1.16205,20900001.0
2006-01-13 05:04:00,1.16195,1.16205,1.16195,1.162,81700001.0
2006-01-13 05:05:00,1.162,1.162,1.162,1.162,800000.0
2006-01-13 05:06:00,1.162,1.162,1.162,1.162,38900002.0
2006-01-13 05:07:00,1.16208,1.16208,1.16192,1.162,130800003.0
2006-01-13 05:08:00,1.162,1.162,1.162,1.162,4000000.0
2006-01-13 05:09:00,1.162,1.16205,1.16192,1.16193,146600000.0
2006-01-13 05:10:00,1.16195,1.162,1.16192,1.16198,128700002.0
2006-01-13 05:11:00,1.16202,1.16202,1.16195,1.16195,15500000.0
2006-01-13 05:12:00,1.16205,1.16205,1.162,1.162,58100000.0
2006-01-13 05:13:00,1.16192,1.16202,1.16192,1.16198,119399997.0
2006-01-13 05:14:00,1.16202,1.16202,1.16195,1.162,76600000.0
2006-01-13 05:15:00,1.16195,1.162,1.16193,1.16193,140000000.0
2006-01-13 05:16:00,1.16205,1.16207,1.16195,1.16195,130400000.0
2006-01-13 05:17:00,1.162,1.16202,1.16195,1.16195,98900000.0
2006-01-13 05:18:00,1.16198,1.16205,1.16193,1.16193,67000000.0
2006-01-13 05:19:00,1.16185,1.16185,1.16167,1.16167,63399998.0
2006-01-13 05:20:00,1.1618,1.1618,1.16173,1.16179,87899999.0
2006-01-13 05:21:00,1.1618,1.1618,1.1618,1.1618,37900000.0
2006-01-13 05:22:00,1.1618,1.1618,1.16175,1.1618,25499999.0
2006-01-13 05:23:00,1.16178,1.16185,1.16175,1.16178,33900000.0
2006-01-13 05:24:00,1.16185,1.16185,1.16185,1.16185,52599998.0
2006-01-13 05:25:00,1.1618,1.1618,1.1618,1.1618,6400000.0
2006-01-13 05:26:00,1.1618,1.16185,1.16175,1.16175,27100000.0
2006-01-13 05:27:00,1.16175,1.1618,1.16175,1.1618,6700000.0
2006-01-13 05:28:00,1.16183,1.16187,1.16175,1.16175,167299999.0
2006-01-13 05:29:00,1.1618,1.1618,1.16175,1.16177,132800003.0
2006-01-13 05:30:00,1.16172,1.1618,1.16172,1.16175,145100000.0
2006-01-13 05:31:00,1.1618,1.16185,1.16172,1.1618,62300000.0
2006-01-13 05:32:00,1.16185,1.16185,1.16185,1.16185,10400000.0
2006-01-13 05:33:00,1.1618,1.1618,1.1618,1.1618,60900000.0
2006-01-13 05:34:00,1.16175,1.1618,1.16173,1.16173,66599999.0
2006-01-13 05:35:00,1.1618,1.1618,1.16178,1.16178,9700000.0
2006-01-13 05:36:00,1.1618,1.16185,1.1618,1.16185,63799998.0
2006-01-13 05:37:00,1.16175,1.1618,1.16175,1.1618,4000000.0
2006-01-13 05:38:00,1.16178,1.16181,1.16169,1.16178,148399997.0
2006-01-13 05:39:00,1.1618,1.16181,1.16172,1.16178,81000000.0
2006-01-13 05:40:00,1.16165,1.16166,1.16152,1.16154,126700002.0
2006-01-13 05:41:00,1.16153,1.16155,1.1615,1.16155,54200000.0
2006-01-13 05:42:00,1.16155,1.16155,1.1615,1.1615,38200001.0
2006-01-13 05:43:00,1.16142,1.16158,1.16142,1.16158,29300000.0
2006-01-13 05:44:00,1.16144,1.16156,1.16144,1.16155,12800000.0
2006-01-13 05:45:00,1.16157,1.1617,1.16154,1.16162,155400000.0
2006-01-13 05:46:00,1.16172,1.16182,1.16172,1.16182,46499999.0
2006-01-13 05:47:00,1.1618,1.16182,1.16172,1.1618,53400000.0
2006-01-13 05:48:00,1.16175,1.1618,1.16175,1.1618,20800000.0
2006-01-13 05:49:00,1.1618,1.16183,1.1618,1.16183,24700001.0
2006-01-13 05:50:00,1.16175,1.16182,1.16175,1.1618,94699998.0
2006-01-13 05:51:00,1.1617,1.16185,1.1617,1.16175,115099997.0
2006-01-13 05:52:00,1.16185,1.16185,1.16172,1.16172,182600001.0
2006-01-13 05:53:00,1.16178,1.16185,1.1617,1.16185,96299998.0
2006-01-13 05:54:00,1.16181,1.16181,1.16174,1.16174,41500002.0
2006-01-13 05:55:00,1.16172,1.16174,1.16161,1.16165,127300002.0
2006-01-13 05:56:00,1.16158,1.1616,1.16158,1.1616,39600001.0
2006-01-13 05:57:00,1.16155,1.1616,1.16155,1.1616,83199999.0
2006-01-13 05:58:00,1.1616,1.16165,1.16155,1.16155,157699999.0
2006-01-13 05:59:00,1.16155,1.16155,1.16155,1.16155,18300000.0
2006-01-13 06:00:00,1.16158,1.16158,1.16155,1.16158,16000000.0
2006-01-13 06:01:00,1.1616,1.16165,1.1615,1.1616,55500001.0
2006-01-13 06:02:00,1.16154,1.16157,1.16142,1.16145,89500001.0
2006-01-13 06:03:00,1.16145,1.16152,1.16145,1.1615,153199999.0
2006-01-13 06:04:00,1.16147,1.1615,1.16145,1.16145,92399999.0
2006-01-13 06:05:00,1.16155,1.16155,1.16142,1.16145,67500001.0
2006-01-13 06:06:00,1.1615,1.1615,1.16145,1.16145,68100001.0
2006-01-13 06:07:00,1.16153,1.16153,1.16137,1.16137,103700001.0
2006-01-13 06:08:00,1.1614,1.16145,1.16138,1.16142,81900000.0
2006-01-13 06:09:00,1.1614,1.1614,1.16135,1.16135,30500001.0
2006-01-13 06:10:00,1.16148,1.16148,1.1613,1.16142,64600000.0
2006-01-13 06:11:00,1.16135,1.16145,1.16135,1.16138,120300003.0
2006-01-13 06:12:00,1.16138,1.1614,1.1613,1.16135,24000000.0
2006-01-13 06:13:00,1.16135,1.1614,1.16135,1.1614,2100000.0
2006-01-13 06:14:00,1.1614,1.1614,1.16135,1.1614,127999998.0
2006-01-13 06:15:00,1.1614,1.16146,1.16128,1.16138,97000002.0
2006-01-13 06:16:00,1.1613,1.16135,1.16125,1.16133,168799998.0
2006-01-13 06:17:00,1.16135,1.16135,1.16125,1.1613,73399999.0
2006-01-13 06:18:00,1.16132,1.16138,1.16125,1.1613,135799998.0
2006-01-13 06:19:00,1.16135,1.16135,1.16127,1.1613,96199998.0
2006-01-13 06:20:00,1.16127,1.1613,1.16127,1.1613,98800002.0
2006-01-13 06:21:00,1.16125,1.1613,1.1612,1.1613,99600000.0
2006-01-13 06:22:00,1.16133,1.16133,1.16127,1.16133,76500000.0
2006-01-13 06:23:00,1.16125,1.1613,1.16125,1.1613,64100000.0
2006-01-13 06:24:00,1.1613,1.16133,1.16125,1.1613,70700000.0
2006-01-13 06:25:00,1.16125,1.16125,1.1611,1.1611,26400001.0
2006-01-13 06:26:00,1.16128,1.16138,1.16125,1.16125,83700000.0
2006-01-13 06:27:00,1.1613,1.1613,1.16125,1.16128,22400000.0
2006-01-13 06:28:00,1.16125,1.16135,1.1612,1.1612,73000001.0
2006-01-13 06:29:00,1.16125,1.16135,1.16125,1.1613,37500000.0
2006-01-13 06:30:00,1.16132,1.16132,1.16132,1.16132,4000000.0
2006-01-13 06:31:00,1.1613,1.16135,1.16125,1.16125,168899999.0
2006-01-13 06:32:00,1.1613,1.1613,1.1613,1.1613,17500000.0
2006-01-13 06:33:00,1.1613,1.1613,1.1612,1.1612,41700000.0
2006-01-13 06:34:00,1.16128,1.1613,1.16127,1.1613,66600000.0
2006-01-13 06:35:00,1.16125,1.16135,1.16125,1.16125,124100000.0
2006-01-13 06:36:00,1.16122,1.16122,1.16122,1.16122,25600000.0
2006-01-13 06:37:00,1.1613,1.16132,1.16125,1.1613,156500001.0
2006-01-13 06:38:00,1.16138,1.16138,1.1613,1.1613,83200000.0
2006-01-13 06:39:00,1.16127,1.1613,1.16125,1.1613,119900004.0
2006-01-13 06:40:00,1.16135,1.16135,1.16125,1.16133,128199998.0
2006-01-13 06:41:00,1.1613,1.16133,1.16122,1.1613,86099998.0
2006-01-13 06:42:00,1.1613,1.16135,1.16122,1.1613,114700000.0
2006-01-13 06:43:00,1.16122,1.16126,1.16118,1.16121,27600000.0
2006-01-13 06:44:00,1.16112,1.16122,1.16112,1.16115,98900000.0
2006-01-13 06:45:00,1.1612,1.16125,1.16115,1.16115,68800001.0
2006-01-13 06:46:00,1.16125,1.16125,1.16115,1.16115,73100000.0
2006-01-13 06:47:00,1.16115,1.16125,1.16115,1.1612,62600000.0
2006-01-13 06:48:00,1.1612,1.16123,1.16115,1.16123,159200000.0
2006-01-13 06:49:00,1.16115,1.16115,1.16115,1.16115,3200000.0
2006-01-13 06:50:00,1.1612,1.16122,1.16115,1.1612,63799998.0
2006-01-13 06:51:00,1.16118,1.1612,1.1609,1.1612,57899998.0
2006-01-13 06:52:00,1.16117,1.1612,1.16103,1.16107,147399998.0
2006-01-13 06:53:00,1.16108,1.16108,1.16108,1.16108,46000000.0
2006-01-13 06:54:00,1.1611,1.1611,1.1611,1.1611,63600000.0
2006-01-13 06:55:00,1.16115,1.16115,1.1611,1.1611,62700000.0
2006-01-13 06:56:00,1.16112,1.16119,1.16112,1.16118,69400000.0
2006-01-13 06:57:00,1.1612,1.1612,1.16115,1.16115,10200000.0
2006-01-13 06:58:00,1.1612,1.1612,1.1612,1.1612,15900000.0
2006-01-13 06:59:00,1.1611,1.16125,1.1611,1.1612,123400000.0
2006-01-13 07:00:00,1.16115,1.16116,1.16107,1.16107,161899999.0
2006-01-13 07:01:00,1.16118,1.16121,1.16112,1.16115,93300000.0
2006-01-13 07:02:00,1.1612,1.1612,1.16112,1.16112,40000000.0
2006-01-13 07:03:00,1.16125,1.16125,1.16115,1.1612,113899999.0
2006-01-13 07:04:00,1.16115,1.1612,1.1611,1.1612,56999999.0
2006-01-13 07:05:00,1.16112,1.1612,1.16112,1.1612,15900000.0
2006-01-13 07:06:00,1.16125,1.16125,1.16115,1.1612,154400001.0
2006-01-13 07:07:00,1.16121,1.16126,1.16121,1.16122,54999999.0
2006-01-13 07:08:00,1.16122,1.16122,1.16118,1.16118,30800001.0
2006-01-13 07:09:00,1.16115,1.16125,1.16115,1.16115,176500004.0
2006-01-13 07:10:00,1.1612,1.16122,1.1612,1.16122,51299999.0
2006-01-13 07:11:00,1.16122,1.16129,1.16122,1.16129,31100000.0
2006-01-13 07:12:00,1.1612,1.16123,1.16115,1.16116,45600000.0
2006-01-13 07:13:00,1.1612,1.16125,1.16112,1.1612,77100000.0
2006-01-13 07:14:00,1.16115,1.1612,1.16115,1.16117,70899998.0
2006-01-13 07:15:00,1.16117,1.16122,1.16117,1.1612,92600000.0
2006-01-13 07:16:00,1.1612,1.16125,1.1611,1.16115,121000002.0
2006-01-13 07:17:00,1.16118,1.1612,1.16118,1.1612,18300000.0
2006-01-13 07:18:00,1.16115,1.1612,1.16115,1.1612,77099999.0
2006-01-13 07:19:00,1.16111,1.16114,1.16111,1.16114,30499999.0
2006-01-13 07:20:00,1.16105,1.1611,1.16105,1.1611,15100000.0
2006-01-13 07:21:00,1.16107,1.16115,1.16105,1.1611,118700000.0
2006-01-13 07:22:00,1.16105,1.1611,1.16105,1.1611,55000001.0
2006-01-13 07:23:00,1.1611,1.1611,1.1611,1.1611,800000.0
2006-01-13 07:24:00,1.16113,1.16113,1.16105,1.16105,47799998.0
2006-01-13 07:25:00,1.1611,1.16115,1.16105,1.16105,102000000.0
2006-01-13 07:26:00,1.1611,1.16112,1.16105,1.16105,56800000.0
2006-01-13 07:27:00,1.1611,1.1611,1.16107,1.16107,5200000.0
2006-01-13 07:28:00,1.16104,1.1612,1.16104,1.1611,138300003.0
2006-01-13 07:29:00,1.16102,1.1611,1.16102,1.1611,20700000.0
2006-01-13 07:30:00,1.16105,1.16105,1.16105,1.16105,12000000.0
2006-01-13 07:31:00,1.1611,1.16115,1.16102,1.1611,105600004.0
2006-01-13 07:32:00,1.16109,1.16109,1.16106,1.16106,34400001.0
2006-01-13 07:33:00,1.16108,1.16108,1.161,1.16102,80700000.0
2006-01-13 07:34:00,1.16095,1.161,1.16095,1.161,163300001.0
2006-01-13 07:35:00,1.16097,1.16105,1.16095,1.16095,50600000.0
2006-01-13 07:36:00,1.16093,1.16106,1.16092,1.16098,82600001.0
2006-01-13 07:37:00,1.16089,1.16094,1.16089,1.16094,12900000.0
2006-01-13 07:38:00,1.16085,1.16085,1.16052,1.16064,96000001.0
2006-01-13 07:39:00,1.16055,1.1606,1.16055,1.16057,80799999.0
2006-01-13 07:40:00,1.16053,1.16056,1.16051,1.16056,79100001.0
2006-01-13 07:41:00,1.16055,1.16055,1.16055,1.16055,7200000.0
2006-01-13 07:42:00,1.16062,1.16075,1.16062,1.16075,107100000.0
2006-01-13 07:43:00,1.16075,1.16075,1.16065,1.16065,66700001.0
2006-01-13 07:44:00,1.1607,1.16075,1.1606,1.16075,88100000.0
2006-01-13 07:45:00,1.16063,1.16077,1.16063,1.16075,88300000.0
2006-01-13 07:46:00,1.16067,1.1607,1.16067,1.1607,9600000.0
2006-01-13 07:47:00,1.1607,1.1607,1.16065,1.16065,24900000.0
2006-01-13 07:48:00,1.1607,1.16075,1.1607,1.1607,158700005.0
2006-01-13 07:49:00,1.1607,1.16075,1.16065,1.1607,117800000.0
2006-01-13 07:50:00,1.16075,1.16075,1.16075,1.16075,29600000.0
2006-01-13 07:51:00,1.1607,1.16073,1.16065,1.16065,122799996.0
2006-01-13 07:52:00,1.1607,1.1607,1.16065,1.16065,48000002.0
2006-01-13 07:53:00,1.1607,1.1607,1.1607,1.1607,32800000.0
2006-01-13 07:54:00,1.1607,1.16075,1.16065,1.16065,143600002.0
2006-01-13 07:55:00,1.16072,1.16082,1.16065,1.16082,105200000.0
2006-01-13 07:56:00,1.16087,1.16087,1.16087,1.16087,11700000.0
2006-01-13 07:57:00,1.1608,1.1608,1.16078,1.16078,33700002.0
2006-01-13 07:58:00,1.1608,1.1608,1.16073,1.1608,92499998.0
2006-01-13 07:59:00,1.16075,1.16082,1.16075,1.1608,22600000.0
2006-01-13 08:00:00,1.16075,1.16085,1.16075,1.16085,117500000.0
2006-01-13 08:01:00,1.16075,1.16085,1.16075,1.16085,29400000.0
2006-01-13 08:02:00,1.16075,1.16085,1.16075,1.1608,74600001.0
2006-01-13 08:03:00,1.16077,1.16085,1.16075,1.16085,54400000.0
2006-01-13 08:04:00,1.16078,1.16085,1.16075,1.16085,34000000.0
2006-01-13 08:05:00,1.1608,1.16082,1.16075,1.1608,59799999.0
2006-01-13 08:06:00,1.16085,1.16085,1.1608,1.16085,68500000.0
2006-01-13 08:07:00,1.1608,1.16082,1.16075,1.1608,94100000.0
2006-01-13 08:08:00,1.16082,1.16082,1.1608,1.1608,38600000.0
2006-01-13 08:09:00,1.16085,1.16085,1.16073,1.16073,136400003.0
2006-01-13 08:10:00,1.1608,1.16085,1.1607,1.16085,102000000.0
2006-01-13 08:11:00,1.16083,1.16093,1.16076,1.16093,61800002.0
2006-01-13 08:12:00,1.16095,1.16095,1.1609,1.1609,35000001.0
2006-01-13 08:13:00,1.16093,1.16097,1.16085,1.16085,67600001.0
2006-01-13 08:14:00,1.16084,1.1609,1.16075,1.16075,54199999.0
2006-01-13 08:15:00,1.16077,1.16077,1.16059,1.16059,85800001.0
2006-01-13 08:16:00,1.16053,1.16061,1.16047,1.16061,72100001.0
2006-01-13 08:17:00,1.16071,1.16089,1.16071,1.16079,95199999.0
2006-01-13 08:18:00,1.1608,1.16081,1.16064,1.16067,211499996.0
2006-01-13 08:19:00,1.16077,1.16083,1.16074,1.16083,88300001.0
2006-01-13 08:20:00,1.16078,1.16078,1.16072,1.16072,107700001.0
2006-01-13 08:21:00,1.16072,1.16072,1.16057,1.16067,173200002.0
2006-01-13 08:22:00,1.16067,1.16067,1.1606,1.16062,39999999.0
2006-01-13 08:23:00,1.16064,1.16077,1.16064,1.16077,133900002.0
2006-01-13 08:24:00,1.16075,1.16075,1.16063,1.16063,121199997.0
2006-01-13 08:25:00,1.1606,1.1606,1.16053,1.1606,111400000.0
2006-01-13 08:26:00,1.16059,1.16072,1.16059,1.16072,26800001.0
2006-01-13 08:27:00,1.1606,1.16075,1.1606,1.16072,85500000.0
2006-01-13 08:28:00,1.16074,1.16074,1.16069,1.16069,31700001.0
2006-01-13 08:29:00,1.16082,1.16086,1.16078,1.16078,52000000.0
2006-01-13 08:30:00,1.1608,1.16093,1.1608,1.16093,151000004.0
2006-01-13 08:31:00,1.16093,1.16093,1.16085,1.1609,141000002.0
2006-01-13 08:32:00,1.16095,1.16095,1.16082,1.1609,197600002.0
2006-01-13 08:33:00,1.16088,1.16111,1.16088,1.16111,179200002.0
2006-01-13 08:34:00,1.1611,1.16115,1.16105,1.16115,31100000.0
2006-01-13 08:35:00,1.16116,1.16125,1.16103,1.16125,145300000.0
2006-01-13 08:36:00,1.16116,1.16116,1.16102,1.16102,22300000.0
2006-01-13 08:37:00,1.16104,1.16115,1.16098,1.16115,113500003.0
2006-01-13 08:38:00,1.1611,1.1611,1.16103,1.16107,95599998.0
2006-01-13 08:39:00,1.16105,1.16115,1.16105,1.1611,70400000.0
2006-01-13 08:40:00,1.16107,1.1611,1.16107,1.1611,33399998.0
2006-01-13 08:41:00,1.1611,1.16115,1.161,1.161,80800000.0
2006-01-13 08:42:00,1.16105,1.1611,1.16105,1.1611,23700000.0
2006-01-13 08:43:00,1.16115,1.16115,1.16102,1.16105,159200004.0
2006-01-13 08:44:00,1.16108,1.16111,1.16104,1.16104,43000002.0
2006-01-13 08:45:00,1.161,1.16102,1.16098,1.161,96900001.0
2006-01-13 08:46:00,1.161,1.16102,1.161,1.16102,3200000.0
2006-01-13 08:47:00,1.161,1.161,1.16093,1.16093,17600000.0
2006-01-13 08:48:00,1.161,1.161,1.16095,1.16095,20100000.0
2006-01-13 08:49:00,1.161,1.16105,1.161,1.16105,58900002.0
2006-01-13 08:50:00,1.16095,1.16105,1.16095,1.16105,123800002.0
2006-01-13 08:51:00,1.161,1.161,1.161,1.161,1300000.0
2006-01-13 08:52:00,1.161,1.16102,1.161,1.16102,105300004.0
2006-01-13 08:53:00,1.161,1.16105,1.16095,1.16098,86300000.0
2006-01-13 08:54:00,1.16095,1.16105,1.16095,1.16105,113799998.0
2006-01-13 08:55:00,1.161,1.16105,1.16093,1.16105,174300000.0
2006-01-13 08:56:00,1.161,1.16105,1.161,1.16105,113399997.0
2006-01-13 08:57:00,1.161,1.16105,1.16093,1.16093,63600000.0
2006-01-13 08:58:00,1.161,1.16107,1.16092,1.161,95100000.0
2006-01-13 08:59:00,1.16098,1.16102,1.16096,1.16098,86400000.0
2006-01-13 09:00:00,1.16105,1.16125,1.16105,1.16109,107200004.0
2006-01-13 09:01:00,1.16114,1.16121,1.16106,1.16111,83100001.0
2006-01-13 09:02:00,1.16112,1.16121,1.16104,1.16104,16800000.0
2006-01-13 09:03:00,1.16108,1.16117,1.161,1.16117,95400001.0
2006-01-13 09:04:00,1.16119,1.1612,1.16114,1.16118,63700000.0
2006-01-13 09:05:00,1.16124,1.16131,1.16124,1.1613,48899999.0
2006-01-13 09:06:00,1.16135,1.16147,1.16135,1.16144,54700000.0
2006-01-13 09:07:00,1.16143,1.1617,1.16143,1.1617,107400000.0
2006-01-13 09:08:00,1.16166,1.16166,1.1615,1.16163,104199998.0
2006-01-13 09:09:00,1.16155,1.16165,1.16155,1.16165,32100001.0
2006-01-13 09:10:00,1.1616,1.1616,1.16158,1.16158,75300000.0
2006-01-13 09:11:00,1.16153,1.16161,1.16152,1.16152,95399999.0
2006-01-13 09:12:00,1.16153,1.16155,1.16153,1.16155,19900000.0
2006-01-13 09:13:00,1.1615,1.1615,1.16145,1.16145,7300000.0
2006-01-13 09:14:00,1.16155,1.16155,1.1615,1.1615,22300000.0
2006-01-13 09:15:00,1.1615,1.1615,1.16145,1.16145,30600001.0
2006-01-13 09:16:00,1.1615,1.1615,1.16147,1.16147,16700000.0
2006-01-13 09:17:00,1.16147,1.16155,1.16145,1.16145,84000002.0
2006-01-13 09:18:00,1.16142,1.16145,1.16142,1.16145,33300000.0
2006-01-13 09:19:00,1.16145,1.16155,1.16145,1.16145,40700000.0
2006-01-13 09:20:00,1.1615,1.1615,1.1614,1.1615,241300001.0
2006-01-13 09:21:00,1.16145,1.16145,1.16145,1.16145,4000000.0
2006-01-13 09:22:00,1.1615,1.1615,1.16147,1.16147,16000000.0
2006-01-13 09:23:00,1.16144,1.1615,1.16143,1.1615,42299999.0
2006-01-13 09:24:00,1.16155,1.16155,1.16145,1.16145,112800000.0
2006-01-13 09:25:00,1.1615,1.16155,1.16145,1.1615,146900004.0
2006-01-13 09:26:00,1.16151,1.16156,1.1614,1.16144,63800000.0
2006-01-13 09:27:00,1.16142,1.16151,1.16142,1.16147,12800000.0
2006-01-13 09:28:00,1.16153,1.1616,1.1615,1.16157,95600000.0
2006-01-13 09:29:00,1.16154,1.16162,1.16154,1.16159,91800001.0
2006-01-13 09:30:00,1.16154,1.16154,1.16154,1.16154,42399999.0
2006-01-13 09:31:00,1.16158,1.16158,1.16146,1.16152,14400000.0
2006-01-13 09:32:00,1.16145,1.1615,1.16145,1.1615,51899999.0
2006-01-13 09:33:00,1.1616,1.16181,1.1616,1.16173,91399998.0
2006-01-13 09:34:00,1.16185,1.16205,1.16185,1.16205,88000000.0
2006-01-13 09:35:00,1.16195,1.16202,1.16187,1.16202,104900000.0
2006-01-13 09:36:00,1.16203,1.1621,1.16196,1.16196,139699998.0
2006-01-13 09:37:00,1.16199,1.16202,1.16193,1.16194,168000000.0
2006-01-13 09:38:00,1.16205,1.16216,1.16202,1.1621,103000002.0
2006-01-13 09:39:00,1.16209,1.16213,1.16204,1.16204,59000000.0
2006-01-13 09:40:00,1.16197,1.162,1.16189,1.16195,105900002.0
2006-01-13 09:41:00,1.16189,1.16191,1.16185,1.16185,70000000.0
2006-01-13 09:42:00,1.16193,1.16193,1.16183,1.16187,57590002.0
2006-01-13 09:43:00,1.1618,1.16187,1.1618,1.1618,25800000.0
2006-01-13 09:44:00,1.16175,1.16185,1.16175,1.1618,50000001.0
2006-01-13 09:45:00,1.16164,1.16164,1.16161,1.16161,7700000.0
2006-01-13 09:46:00,1.16153,1.16163,1.16153,1.16163,55600000.0
2006-01-13 09:47:00,1.16152,1.16158,1.16152,1.16152,123599998.0
2006-01-13 09:48:00,1.1615,1.1615,1.16148,1.16148,11600000.0
2006-01-13 09:49:00,1.16148,1.16148,1.16144,1.16144,33500000.0
2006-01-13 09:50:00,1.16135,1.1614,1.16135,1.1614,10400000.0
2006-01-13 09:51:00,1.16135,1.16135,1.16112,1.16114,78800000.0
2006-01-13 09:52:00,1.1609,1.161,1.1609,1.16091,128900004.0
2006-01-13 09:53:00,1.16088,1.16093,1.16078,1.16091,84300001.0
2006-01-13 09:54:00,1.1609,1.1609,1.16082,1.16085,48599999.0
2006-01-13 09:55:00,1.16089,1.16089,1.16079,1.16087,111799997.0
2006-01-13 09:56:00,1.16078,1.16079,1.16067,1.16079,115999998.0
2006-01-13 09:57:00,1.16082,1.16095,1.16079,1.16079,196500003.0
2006-01-13 09:58:00,1.16082,1.16091,1.1607,1.1607,133300000.0
2006-01-13 09:59:00,1.1608,1.16085,1.1608,1.16082,68099999.0
2006-01-13 10:00:00,1.16075,1.1608,1.16075,1.1608,87200001.0
2006-01-13 10:01:00,1.16075,1.1608,1.16075,1.1608,25700000.0
2006-01-13 10:02:00,1.1608,1.16085,1.16073,1.16078,152999998.0
2006-01-13 10:03:00,1.16085,1.16085,1.16075,1.16075,128800002.0
2006-01-13 10:04:00,1.16087,1.1609,1.16081,1.16085,36500000.0
2006-01-13 10:05:00,1.16087,1.16087,1.1607,1.1607,44600001.0
2006-01-13 10:06:00,1.16087,1.16087,1.16073,1.16083,74600001.0
2006-01-13 10:07:00,1.16072,1.1608,1.16072,1.1608,17500000.0
2006-01-13 10:08:00,1.16082,1.16082,1.16082,1.16082,35000000.0
2006-01-13 10:09:00,1.16077,1.16077,1.16072,1.16072,27499999.0
2006-01-13 10:10:00,1.16065,1.1607,1.16065,1.1607,33699999.0
2006-01-13 10:11:00,1.16075,1.16078,1.16075,1.16078,75999999.0
2006-01-13 10:12:00,1.16073,1.16085,1.16073,1.16085,73499998.0
2006-01-13 10:13:00,1.1608,1.16085,1.1608,1.16085,70800000.0
2006-01-13 10:14:00,1.16083,1.16098,1.16083,1.16098,100900000.0
2006-01-13 10:15:00,1.16101,1.16101,1.16076,1.16077,106800000.0
2006-01-13 10:16:00,1.16079,1.16095,1.16079,1.16079,204600001.0
2006-01-13 10:17:00,1.16082,1.16089,1.16079,1.16085,186799999.0
2006-01-13 10:18:00,1.16087,1.16095,1.16085,1.16085,180700000.0
2006-01-13 10:19:00,1.16086,1.16094,1.16086,1.16092,49900001.0
2006-01-13 10:20:00,1.16097,1.16105,1.1609,1.16105,73000001.0
2006-01-13 10:21:00,1.16092,1.16097,1.16071,1.16091,87099999.0
2006-01-13 10:22:00,1.16085,1.16095,1.16085,1.1609,94100000.0
2006-01-13 10:23:00,1.1609,1.1609,1.16085,1.16085,26700000.0
2006-01-13 10:24:00,1.16095,1.16095,1.16082,1.1609,132000000.0
2006-01-13 10:25:00,1.16094,1.16101,1.16092,1.16093,66500000.0
2006-01-13 10:26:00,1.1609,1.1609,1.16085,1.16085,4000000.0
2006-01-13 10:27:00,1.16088,1.16088,1.16067,1.1607,102099999.0
2006-01-13 10:28:00,1.16072,1.16073,1.1606,1.16065,101500001.0
2006-01-13 10:29:00,1.16064,1.16073,1.16061,1.16068,177800000.0
2006-01-13 10:30:00,1.16063,1.16063,1.16053,1.16053,44100001.0
2006-01-13 10:31:00,1.1606,1.16096,1.16056,1.16086,165400003.0
2006-01-13 10:32:00,1.1608,1.1608,1.16072,1.1608,15900000.0
2006-01-13 10:33:00,1.16084,1.16093,1.16084,1.16085,71200000.0
2006-01-13 10:34:00,1.16073,1.16082,1.16069,1.16074,139399997.0
2006-01-13 10:35:00,1.16063,1.16075,1.16063,1.1607,158099999.0
2006-01-13 10:36:00,1.16079,1.16088,1.16076,1.16088,130600001.0
2006-01-13 10:37:00,1.16098,1.16098,1.16091,1.16093,68200001.0
2006-01-13 10:38:00,1.16091,1.16091,1.16072,1.16072,172200003.0
2006-01-13 10:39:00,1.1608,1.16088,1.1608,1.1608,93200002.0
2006-01-13 10:40:00,1.16073,1.16088,1.16073,1.16088,57099999.0
2006-01-13 10:41:00,1.16085,1.16095,1.16085,1.1609,176000000.0
2006-01-13 10:42:00,1.16088,1.16093,1.16084,1.16093,59100001.0
2006-01-13 10:43:00,1.16092,1.16095,1.16082,1.16095,83199999.0
2006-01-13 10:44:00,1.1609,1.16095,1.16085,1.16092,46700000.0
2006-01-13 10:45:00,1.16093,1.16093,1.16081,1.16081,180199998.0
2006-01-13 10:46:00,1.16082,1.16097,1.16082,1.16097,165299996.0
2006-01-13 10:47:00,1.161,1.16107,1.16093,1.16107,112299998.0
2006-01-13 10:48:00,1.16107,1.16115,1.161,1.16102,99300003.0
2006-01-13 10:49:00,1.16106,1.16126,1.16106,1.16116,148600000.0
2006-01-13 10:50:00,1.1611,1.1611,1.16085,1.16098,125200000.0
2006-01-13 10:51:00,1.16097,1.16106,1.16094,1.16098,116800000.0
2006-01-13 10:52:00,1.16091,1.16098,1.1609,1.1609,25300000.0
2006-01-13 10:53:00,1.161,1.161,1.16095,1.16095,84299998.0
2006-01-13 10:54:00,1.16104,1.16112,1.16103,1.16108,66000000.0
2006-01-13 10:55:00,1.16101,1.16102,1.16092,1.16093,82800001.0
2006-01-13 10:56:00,1.16097,1.16112,1.16097,1.16102,67400001.0
2006-01-13 10:57:00,1.161,1.1613,1.161,1.16119,113800002.0
2006-01-13 10:58:00,1.1613,1.16135,1.16122,1.1613,62500000.0
2006-01-13 10:59:00,1.16125,1.16133,1.16118,1.16133,77800000.0
2006-01-13 11:00:00,1.16118,1.16143,1.16118,1.16143,78699998.0
2006-01-13 11:01:00,1.16145,1.16145,1.16125,1.16125,32100001.0
2006-01-13 11:02:00,1.16117,1.16117,1.16102,1.16102,77100000.0
2006-01-13 11:03:00,1.1611,1.16122,1.16095,1.16108,71900000.0
2006-01-13 11:04:00,1.16103,1.16116,1.16093,1.1611,110300001.0
2006-01-13 11:05:00,1.16118,1.16118,1.16092,1.16098,109399999.0
2006-01-13 11:06:00,1.16098,1.16098,1.1608,1.16082,87000001.0
2006-01-13 11:07:00,1.16082,1.16091,1.16074,1.16074,66700000.0
2006-01-13 11:08:00,1.16082,1.16106,1.16082,1.16106,85199999.0
2006-01-13 11:09:00,1.16101,1.16106,1.16101,1.16101,31500000.0
2006-01-13 11:10:00,1.16102,1.16106,1.16101,1.16102,79799997.0
2006-01-13 11:11:00,1.16103,1.16114,1.16095,1.16107,107099998.0
2006-01-13 11:12:00,1.161,1.16105,1.16095,1.161,92400000.0
2006-01-13 11:13:00,1.16097,1.16097,1.16089,1.16093,94299999.0
2006-01-13 11:14:00,1.16093,1.16097,1.16082,1.16082,115799999.0
2006-01-13 11:15:00,1.16085,1.1611,1.16085,1.161,155100000.0
2006-01-13 11:16:00,1.16098,1.16098,1.1609,1.1609,179500001.0
2006-01-13 11:17:00,1.16085,1.1609,1.16085,1.16088,70700000.0
2006-01-13 11:18:00,1.16083,1.16084,1.16077,1.16077,40700000.0
2006-01-13 11:19:00,1.16081,1.16091,1.16081,1.16083,113299997.0
2006-01-13 11:20:00,1.16087,1.16087,1.16076,1.16079,144600001.0
2006-01-13 11:21:00,1.16089,1.1609,1.16077,1.16077,68900000.0
2006-01-13 11:22:00,1.16078,1.16091,1.16069,1.16069,106900002.0
2006-01-13 11:23:00,1.16057,1.16062,1.16048,1.16062,84499997.0
2006-01-13 11:24:00,1.16055,1.16063,1.16055,1.1606,44700000.0
2006-01-13 11:25:00,1.16066,1.1608,1.1606,1.16063,167799999.0
2006-01-13 11:26:00,1.16056,1.16056,1.16047,1.16055,133500001.0
2006-01-13 11:27:00,1.16047,1.16047,1.1603,1.1604,180000005.0
2006-01-13 11:28:00,1.1604,1.16045,1.16035,1.1604,90500001.0
2006-01-13 11:29:00,1.16037,1.16049,1.16037,1.16041,108500001.0
2006-01-13 11:30:00,1.16052,1.16058,1.16051,1.16052,105400001.0
2006-01-13 11:31:00,1.16054,1.16069,1.16054,1.16067,81099997.0
2006-01-13 11:32:00,1.16065,1.16085,1.16065,1.16085,108800000.0
2006-01-13 11:33:00,1.16083,1.16101,1.1608,1.16101,55100000.0
2006-01-13 11:34:00,1.16097,1.161,1.16087,1.16087,117599999.0
2006-01-13 11:35:00,1.16094,1.16117,1.16094,1.16113,166200003.0
2006-01-13 11:36:00,1.16112,1.16112,1.16098,1.1611,130099998.0
2006-01-13 11:37:00,1.1612,1.16133,1.1612,1.16125,58500000.0
2006-01-13 11:38:00,1.16127,1.16135,1.16125,1.16135,142700001.0
2006-01-13 11:39:00,1.16125,1.16129,1.16112,1.16129,49500000.0
2006-01-13 11:40:00,1.16136,1.16146,1.16129,1.1614,148300002.0
2006-01-13 11:41:00,1.16135,1.16211,1.16117,1.16192,169300001.0
2006-01-13 11:42:00,1.1618,1.1618,1.16137,1.16137,165999999.0
2006-01-13 11:43:00,1.16145,1.16164,1.16145,1.16163,93500003.0
2006-01-13 11:44:00,1.1614,1.1616,1.1614,1.16158,97999999.0
2006-01-13 11:45:00,1.16167,1.16168,1.16164,1.16168,100700000.0
2006-01-13 11:46:00,1.16169,1.16169,1.16147,1.16162,101199998.0
2006-01-13 11:47:00,1.1616,1.1616,1.1616,1.1616,8200000.0
2006-01-13 11:48:00,1.16155,1.1616,1.16155,1.16155,55100000.0
2006-01-13 11:49:00,1.16162,1.16165,1.16155,1.16155,83800000.0
2006-01-13 11:50:00,1.1616,1.16165,1.16155,1.1616,145800000.0
2006-01-13 11:51:00,1.1616,1.16165,1.16152,1.16152,116200001.0
2006-01-13 11:52:00,1.1615,1.1615,1.16102,1.1611,133200002.0
2006-01-13 11:53:00,1.16085,1.16101,1.16085,1.16093,124900004.0
2006-01-13 11:54:00,1.16105,1.16105,1.16095,1.16098,184600001.0
2006-01-13 11:55:00,1.16105,1.16105,1.16092,1.161,87100001.0
2006-01-13 11:56:00,1.161,1.161,1.16092,1.161,44800000.0
2006-01-13 11:57:00,1.16098,1.16098,1.16078,1.16078,121700000.0
2006-01-13 11:58:00,1.16075,1.16082,1.16075,1.16075,87199999.0
2006-01-13 11:59:00,1.16082,1.16091,1.1608,1.1608,147200000.0
2006-01-13 12:00:00,1.1608,1.1608,1.16064,1.16068,40400000.0
2006-01-13 12:01:00,1.16072,1.16075,1.16069,1.16074,40500000.0
2006-01-13 12:02:00,1.16075,1.1608,1.16075,1.16075,38499999.0
2006-01-13 12:03:00,1.16077,1.1608,1.16073,1.16073,135500001.0
2006-01-13 12:04:00,1.1608,1.1608,1.16075,1.1608,52200001.0
2006-01-13 12:05:00,1.1608,1.16085,1.16075,1.16075,62300002.0
2006-01-13 12:06:00,1.16085,1.16085,1.16075,1.16075,39900000.0
2006-01-13 12:07:00,1.16076,1.16076,1.16055,1.16055,64099999.0
2006-01-13 12:08:00,1.16055,1.16059,1.16046,1.16058,110400000.0
2006-01-13 12:09:00,1.1605,1.1605,1.16045,1.1605,123700001.0
2006-01-13 12:10:00,1.1605,1.16055,1.1605,1.16055,16000000.0
2006-01-13 12:11:00,1.16045,1.16055,1.16045,1.16052,89099998.0
2006-01-13 12:12:00,1.16046,1.16057,1.16042,1.16055,59000000.0
2006-01-13 12:13:00,1.16051,1.16053,1.16037,1.16048,156100002.0
2006-01-13 12:14:00,1.16051,1.16058,1.16047,1.16048,148800000.0
2006-01-13 12:15:00,1.16035,1.16045,1.16035,1.16045,61700000.0
2006-01-13 12:16:00,1.16038,1.16041,1.16029,1.16037,64100001.0
2006-01-13 12:17:00,1.16045,1.16045,1.16035,1.16037,69700000.0
2006-01-13 12:18:00,1.16041,1.16048,1.16035,1.16035,113700002.0
2006-01-13 12:19:00,1.16047,1.16066,1.16047,1.16055,43700000.0
2006-01-13 12:20:00,1.1605,1.16055,1.16045,1.16045,86800000.0
2006-01-13 12:21:00,1.16046,1.1606,1.16046,1.16052,173800003.0
2006-01-13 12:22:00,1.16065,1.1608,1.16065,1.1608,40200000.0
2006-01-13 12:23:00,1.16081,1.16081,1.16062,1.16062,18500000.0
2006-01-13 12:24:00,1.16062,1.16066,1.16062,1.16063,19600000.0
2006-01-13 12:25:00,1.16067,1.16075,1.16065,1.1607,76100000.0
2006-01-13 12:26:00,1.1608,1.16099,1.1608,1.16087,152500002.0
2006-01-13 12:27:00,1.16087,1.16103,1.16083,1.16103,78100002.0
2006-01-13 12:28:00,1.16097,1.161,1.16092,1.161,113699997.0
2006-01-13 12:29:00,1.16098,1.16103,1.16094,1.16096,72399999.0
2006-01-13 12:30:00,1.16091,1.16094,1.16091,1.16094,43800000.0
2006-01-13 12:31:00,1.16085,1.16098,1.16085,1.16098,72899999.0
2006-01-13 12:32:00,1.16085,1.1609,1.1608,1.16082,52800000.0
2006-01-13 12:33:00,1.16083,1.16083,1.16077,1.16077,61799999.0
2006-01-13 12:34:00,1.1608,1.16105,1.1608,1.161,116300001.0
2006-01-13 12:35:00,1.16097,1.16097,1.16071,1.16073,83400000.0
2006-01-13 12:36:00,1.16063,1.16063,1.16059,1.16059,41500001.0
2006-01-13 12:37:00,1.1606,1.16065,1.16055,1.1606,60100000.0
2006-01-13 12:38:00,1.16062,1.16062,1.1606,1.1606,40599999.0
2006-01-13 12:39:00,1.16064,1.16067,1.16051,1.16065,133299996.0
2006-01-13 12:40:00,1.16072,1.16072,1.16047,1.16067,97800000.0
2006-01-13 12:41:00,1.16065,1.16065,1.16052,1.16053,125299999.0
2006-01-13 12:42:00,1.16055,1.16075,1.16055,1.16075,132800001.0
2006-01-13 12:43:00,1.16075,1.1608,1.16075,1.1608,42300000.0
2006-01-13 12:44:00,1.16077,1.16085,1.16075,1.1608,80000000.0
2006-01-13 12:45:00,1.1608,1.16088,1.16074,1.16088,48000000.0
2006-01-13 12:46:00,1.16092,1.16092,1.16077,1.16077,23800000.0
2006-01-13 12:47:00,1.16093,1.16116,1.16093,1.16116,55600000.0
2006-01-13 12:48:00,1.16115,1.16115,1.16081,1.16097,104599999.0
2006-01-13 12:49:00,1.161,1.161,1.16092,1.16092,20700000.0
2006-01-13 12:50:00,1.16095,1.16108,1.16095,1.16105,4500000.0
2006-01-13 12:51:00,1.16099,1.16116,1.16096,1.16116,55900001.0
2006-01-13 12:52:00,1.16118,1.1612,1.16115,1.1612,58100001.0
2006-01-13 12:53:00,1.1612,1.16122,1.1612,1.16122,35500000.0
2006-01-13 12:54:00,1.1613,1.1613,1.1613,1.1613,82200001.0
2006-01-13 12:55:00,1.16133,1.16136,1.16132,1.16134,95900000.0
2006-01-13 12:56:00,1.1614,1.16145,1.16135,1.1614,156600003.0
2006-01-13 12:57:00,1.1614,1.16142,1.16135,1.16142,81600003.0
2006-01-13 12:58:00,1.16133,1.16133,1.16129,1.16133,15200000.0
2006-01-13 12:59:00,1.16128,1.16138,1.16125,1.16138,64500001.0
2006-01-13 13:00:00,1.1613,1.16135,1.16123,1.16125,95299999.0
2006-01-13 13:01:00,1.16138,1.16152,1.16132,1.16152,168500001.0
2006-01-13 13:02:00,1.1615,1.16158,1.1615,1.16158,74100001.0
2006-01-13 13:03:00,1.1616,1.16176,1.1616,1.16171,52000000.0
2006-01-13 13:04:00,1.16178,1.16178,1.16164,1.16173,126900004.0
2006-01-13 13:05:00,1.16168,1.16168,1.16162,1.16162,19900000.0
2006-01-13 13:06:00,1.1616,1.16165,1.16158,1.1616,68599999.0
2006-01-13 13:07:00,1.16165,1.16165,1.16155,1.16155,120000001.0
2006-01-13 13:08:00,1.16161,1.1617,1.1616,1.16168,57000000.0
2006-01-13 13:09:00,1.16169,1.16178,1.16161,1.16178,100300000.0
2006-01-13 13:10:00,1.16178,1.1619,1.16174,1.1619,59500001.0
2006-01-13 13:11:00,1.1619,1.16194,1.16185,1.16189,46599999.0
2006-01-13 13:12:00,1.16189,1.1619,1.1618,1.1619,30300000.0
2006-01-13 13:13:00,1.16167,1.16167,1.16161,1.16161,15800000.0
2006-01-13 13:14:00,1.16152,1.16158,1.16152,1.16158,20600000.0
2006-01-13 13:15:00,1.16155,1.16165,1.16155,1.16165,75199998.0
2006-01-13 13:16:00,1.16158,1.16158,1.16158,1.16158,27800001.0
2006-01-13 13:17:00,1.1616,1.16165,1.1616,1.1616,111300003.0
2006-01-13 13:18:00,1.16165,1.16165,1.16162,1.16162,30700000.0
2006-01-13 13:19:00,1.16158,1.16158,1.16153,1.16153,47400000.0
2006-01-13 13:20:00,1.16148,1.16155,1.16145,1.1615,139800003.0
2006-01-13 13:21:00,1.1615,1.1615,1.1615,1.1615,45000000.0
2006-01-13 13:22:00,1.16142,1.16155,1.16142,1.1615,120900001.0
2006-01-13 13:23:00,1.1615,1.1615,1.1615,1.1615,36100001.0
2006-01-13 13:24:00,1.1615,1.16155,1.16143,1.16155,38000000.0
2006-01-13 13:25:00,1.16146,1.16146,1.16131,1.16131,64700002.0
2006-01-13 13:26:00,1.16123,1.16125,1.16117,1.16117,62599999.0
2006-01-13 13:27:00,1.16122,1.16128,1.16119,1.16128,82400000.0
2006-01-13 13:28:00,1.16127,1.16129,1.16117,1.16129,126200000.0
2006-01-13 13:29:00,1.16134,1.16143,1.16133,1.16134,85400001.0
2006-01-13 13:30:00,1.1614,1.16145,1.16135,1.1614,103700002.0
2006-01-13 13:31:00,1.16136,1.1615,1.16136,1.16143,67189999.0
2006-01-13 13:32:00,1.1615,1.1615,1.16148,1.16148,44799999.0
2006-01-13 13:33:00,1.16155,1.16155,1.16142,1.16148,72199999.0
2006-01-13 13:34:00,1.1615,1.1615,1.1615,1.1615,46299999.0
2006-01-13 13:35:00,1.1615,1.16155,1.16142,1.16155,127300000.0
2006-01-13 13:36:00,1.1615,1.16153,1.1615,1.16153,167100003.0
2006-01-13 13:37:00,1.16155,1.16155,1.16155,1.16155,8800000.0
2006-01-13 13:38:00,1.16147,1.16153,1.16147,1.1615,97700000.0
2006-01-13 13:39:00,1.1615,1.1615,1.1615,1.1615,25600000.0
2006-01-13 13:40:00,1.16148,1.1615,1.16145,1.1615,143000002.0
2006-01-13 13:41:00,1.16142,1.16155,1.1614,1.16145,96800000.0
2006-01-13 13:42:00,1.16155,1.16155,1.16142,1.16145,162300001.0
2006-01-13 13:43:00,1.16155,1.16155,1.16145,1.16145,17500000.0
2006-01-13 13:44:00,1.16147,1.1615,1.16142,1.16142,130000002.0
2006-01-13 13:45:00,1.16145,1.16156,1.16143,1.16148,74300000.0
2006-01-13 13:46:00,1.16138,1.16138,1.16127,1.16127,52500001.0
2006-01-13 13:47:00,1.16115,1.1612,1.16115,1.1612,78500000.0
2006-01-13 13:48:00,1.16099,1.16099,1.16055,1.16055,52099998.0
2006-01-13 13:49:00,1.15998,1.15998,1.15908,1.15912,101700001.0
2006-01-13 13:50:00,1.15918,1.15955,1.15917,1.15953,132600001.0
2006-01-13 13:51:00,1.1595,1.1595,1.1595,1.1595,12800000.0
2006-01-13 13:52:00,1.15945,1.15965,1.15945,1.15965,54500001.0
2006-01-13 13:53:00,1.15974,1.15981,1.15966,1.15966,88500000.0
2006-01-13 13:54:00,1.15963,1.15975,1.1596,1.15972,95800002.0
2006-01-13 13:55:00,1.15987,1.16019,1.15987,1.1601,73499999.0
2006-01-13 13:56:00,1.16009,1.16041,1.16009,1.16024,98500000.0
2006-01-13 13:57:00,1.16011,1.16027,1.16006,1.16027,112299998.0
2006-01-13 13:58:00,1.16019,1.16035,1.16014,1.16035,49400000.0
2006-01-13 13:59:00,1.16034,1.16042,1.16033,1.16033,44000001.0
2006-01-13 14:00:00,1.16034,1.16046,1.16034,1.16046,14400000.0
2006-01-13 14:01:00,1.1605,1.1605,1.16033,1.16035,17600000.0
2006-01-13 14:02:00,1.16031,1.16042,1.16031,1.16042,36399999.0
2006-01-13 14:03:00,1.16037,1.16044,1.1603,1.16044,102800000.0
2006-01-13 14:04:00,1.16033,1.1604,1.16033,1.1604,37999999.0
2006-01-13 14:05:00,1.1604,1.16045,1.16035,1.1604,131599998.0
2006-01-13 14:06:00,1.16045,1.16051,1.16045,1.16051,25700000.0
2006-01-13 14:07:00,1.16058,1.16067,1.16058,1.16067,29299999.0
2006-01-13 14:08:00,1.16061,1.16073,1.16058,1.16073,67699998.0
2006-01-13 14:09:00,1.16063,1.16065,1.16063,1.16065,16100000.0
2006-01-13 14:10:00,1.16073,1.16073,1.16055,1.16061,113000000.0
2006-01-13 14:11:00,1.16058,1.16058,1.16048,1.16058,60399998.0
2006-01-13 14:12:00,1.1606,1.16065,1.16057,1.1606,35700000.0
2006-01-13 14:13:00,1.16048,1.16048,1.16045,1.16045,15900000.0
2006-01-13 14:14:00,1.16035,1.16042,1.16028,1.16037,94699999.0
2006-01-13 14:15:00,1.16036,1.16047,1.16036,1.16043,179400001.0
2006-01-13 14:16:00,1.16037,1.16054,1.16037,1.16041,61500000.0
2006-01-13 14:17:00,1.16045,1.16045,1.16038,1.16038,113800000.0
2006-01-13 14:18:00,1.16038,1.16038,1.16027,1.16027,22300000.0
2006-01-13 14:19:00,1.16027,1.16031,1.16018,1.16031,68500001.0
2006-01-13 14:20:00,1.16035,1.16043,1.16028,1.16037,71699999.0
2006-01-13 14:21:00,1.16037,1.16037,1.16021,1.1603,67300000.0
2006-01-13 14:22:00,1.16025,1.16025,1.16025,1.16025,28700000.0
2006-01-13 14:23:00,1.16028,1.16028,1.16017,1.16017,82899999.0
2006-01-13 14:24:00,1.16025,1.16039,1.16025,1.16032,137800001.0
2006-01-13 14:25:00,1.16018,1.16018,1.16017,1.16017,46300002.0
2006-01-13 14:26:00,1.16008,1.16012,1.16,1.16011,28900000.0
2006-01-13 14:27:00,1.16015,1.16015,1.1599,1.1599,113199998.0
2006-01-13 14:28:00,1.15989,1.15996,1.15989,1.1599,91000001.0
2006-01-13 14:29:00,1.1598,1.15995,1.1598,1.15995,16700000.0
2006-01-13 14:30:00,1.15998,1.16021,1.15995,1.16021,63300000.0
2006-01-13 14:31:00,1.16038,1.16041,1.16015,1.16015,91300001.0
2006-01-13 14:32:00,1.1601,1.16018,1.1601,1.16018,57099999.0
2006-01-13 14:33:00,1.16013,1.16025,1.16008,1.16025,115899999.0
2006-01-13 14:34:00,1.16035,1.16035,1.16023,1.16028,94999998.0
2006-01-13 14:35:00,1.16028,1.16038,1.16025,1.16025,11800000.0
2006-01-13 14:36:00,1.16035,1.16038,1.16023,1.16038,90899999.0
2006-01-13 14:37:00,1.16044,1.16049,1.16038,1.16041,177500005.0
2006-01-13 14:38:00,1.16039,1.16045,1.16017,1.16045,138900003.0
2006-01-13 14:39:00,1.16048,1.16053,1.16039,1.16043,102199999.0
2006-01-13 14:40:00,1.16042,1.16042,1.16023,1.16037,104399997.0
2006-01-13 14:41:00,1.16045,1.16045,1.16045,1.16045,1600000.0
2006-01-13 14:42:00,1.16042,1.16055,1.16042,1.16048,73800001.0
2006-01-13 14:43:00,1.16059,1.161,1.16059,1.16098,103299999.0
2006-01-13 14:44:00,1.16093,1.16101,1.16092,1.16092,85900002.0
2006-01-13 14:45:00,1.16101,1.16101,1.16093,1.16093,6400000.0
2006-01-13 14:46:00,1.16098,1.16105,1.1609,1.16094,142499999.0
2006-01-13 14:47:00,1.1609,1.1609,1.1609,1.1609,21700000.0
2006-01-13 14:48:00,1.16083,1.16083,1.16082,1.16082,39299999.0
2006-01-13 14:49:00,1.16072,1.16072,1.16065,1.16067,125900001.0
2006-01-13 14:50:00,1.1607,1.1607,1.16052,1.16058,29200000.0
2006-01-13 14:51:00,1.16052,1.16074,1.16052,1.16069,99599998.0
2006-01-13 14:52:00,1.16079,1.16084,1.16075,1.16075,53100000.0
2006-01-13 14:53:00,1.1608,1.16085,1.1608,1.1608,61600000.0
2006-01-13 14:54:00,1.16065,1.16077,1.16065,1.16071,65700001.0
2006-01-13 14:55:00,1.16074,1.16081,1.1606,1.16081,145199998.0
2006-01-13 14:56:00,1.1609,1.16094,1.16086,1.16093,123100003.0
2006-01-13 14:57:00,1.16085,1.16088,1.16085,1.16088,15000000.0
2006-01-13 14:58:00,1.16096,1.16101,1.16085,1.16086,53900000.0
2006-01-13 14:59:00,1.16102,1.16126,1.16102,1.16126,103100000.0
2006-01-13 15:00:00,1.16113,1.16113,1.16065,1.16071,66200001.0
2006-01-13 15:01:00,1.16055,1.16055,1.16012,1.16035,121600001.0
2006-01-13 15:02:00,1.16021,1.16021,1.16009,1.16009,9400000.0
2006-01-13 15:03:00,1.15973,1.16008,1.15951,1.16008,55300000.0
2006-01-13 15:04:00,1.16022,1.16028,1.16013,1.16014,65600000.0
2006-01-13 15:05:00,1.16014,1.16014,1.16011,1.16011,20800000.0
2006-01-13 15:06:00,1.16023,1.16028,1.16023,1.16028,41700001.0
2006-01-13 15:07:00,1.16029,1.16036,1.16029,1.16036,1600000.0
2006-01-13 15:08:00,1.16034,1.16041,1.16033,1.1604,132500000.0
2006-01-13 15:09:00,1.16048,1.1607,1.1604,1.1607,102700001.0
2006-01-13 15:10:00,1.16082,1.16092,1.16082,1.16082,62899999.0
2006-01-13 15:11:00,1.16087,1.16096,1.16072,1.16085,195400000.0
2006-01-13 15:12:00,1.16073,1.16073,1.16044,1.16044,106099999.0
2006-01-13 15:13:00,1.16037,1.16057,1.16013,1.16017,120300002.0
2006-01-13 15:14:00,1.16014,1.16029,1.16014,1.16017,35899999.0
2006-01-13 15:15:00,1.16026,1.16026,1.16008,1.16026,93400001.0
2006-01-13 15:16:00,1.16032,1.16041,1.16031,1.16037,210900001.0
2006-01-13 15:17:00,1.16033,1.16033,1.16025,1.16025,5600000.0
2006-01-13 15:18:00,1.16005,1.16023,1.16005,1.16009,145400000.0
2006-01-13 15:19:00,1.16003,1.16012,1.16003,1.16005,38300000.0
2006-01-13 15:20:00,1.16005,1.16029,1.16005,1.16029,92300001.0
2006-01-13 15:21:00,1.16022,1.16027,1.16014,1.16014,114400003.0
2006-01-13 15:22:00,1.16008,1.1601,1.15992,1.15992,73200001.0
2006-01-13 15:23:00,1.1597,1.1597,1.15944,1.15944,53300000.0
2006-01-13 15:24:00,1.15932,1.15932,1.15902,1.15902,55999999.0
2006-01-13 15:25:00,1.15885,1.15905,1.15885,1.15903,43800000.0
2006-01-13 15:26:00,1.15898,1.15898,1.1587,1.15873,13700000.0
2006-01-13 15:27:00,1.15875,1.15876,1.15862,1.15876,106300004.0
2006-01-13 15:28:00,1.15872,1.15899,1.15866,1.15898,42600000.0
2006-01-13 15:29:00,1.15907,1.15907,1.1588,1.15889,151700000.0
2006-01-13 15:30:00,1.1588,1.15925,1.1587,1.15905,64400000.0
2006-01-13 15:31:00,1.15875,1.15875,1.15797,1.15799,109600000.0
2006-01-13 15:32:00,1.15795,1.1581,1.1579,1.1581,53999999.0
2006-01-13 15:33:00,1.15808,1.15808,1.15796,1.15808,122100001.0
2006-01-13 15:34:00,1.15812,1.1582,1.15801,1.15808,35700001.0
2006-01-13 15:35:00,1.15802,1.15818,1.15793,1.15818,110500001.0
2006-01-13 15:36:00,1.15831,1.15935,1.15831,1.15935,80200000.0
2006-01-13 15:37:00,1.15935,1.15945,1.15876,1.15876,114000001.0
2006-01-13 15:38:00,1.15868,1.15899,1.15868,1.15899,79300000.0
2006-01-13 15:39:00,1.15902,1.15907,1.1588,1.15889,92099998.0
2006-01-13 15:40:00,1.15892,1.15893,1.1585,1.15863,162199997.0
2006-01-13 15:41:00,1.15859,1.15902,1.15859,1.15902,49200001.0
2006-01-13 15:42:00,1.15904,1.15925,1.159,1.15925,17800000.0
2006-01-13 15:43:00,1.15943,1.15949,1.1591,1.15949,81500002.0
2006-01-13 15:44:00,1.15948,1.15948,1.15921,1.15939,74700001.0
2006-01-13 15:45:00,1.15926,1.15926,1.15907,1.15907,25500000.0
2006-01-13 15:46:00,1.15882,1.15895,1.15882,1.15891,77500000.0
2006-01-13 15:47:00,1.15885,1.15888,1.15873,1.15873,89900001.0
2006-01-13 15:48:00,1.1587,1.15884,1.15847,1.15884,67400001.0
2006-01-13 15:49:00,1.15904,1.15927,1.15898,1.15925,58700001.0
2006-01-13 15:50:00,1.15919,1.15922,1.15914,1.15917,58500000.0
2006-01-13 15:51:00,1.15923,1.15926,1.15914,1.15915,108300001.0
2006-01-13 15:52:00,1.15909,1.1592,1.15907,1.15907,129300001.0
2006-01-13 15:53:00,1.15917,1.15956,1.15917,1.15956,66800002.0
2006-01-13 15:54:00,1.1597,1.15983,1.15957,1.15968,125700001.0
2006-01-13 15:55:00,1.1596,1.15967,1.15957,1.15964,81200001.0
2006-01-13 15:56:00,1.15946,1.15963,1.15943,1.15943,81700001.0
2006-01-13 15:57:00,1.15923,1.15923,1.15886,1.15893,79800001.0
2006-01-13 15:58:00,1.15898,1.15915,1.15898,1.1591,135600001.0
2006-01-13 15:59:00,1.15909,1.15909,1.15888,1.15903,70000000.0
2006-01-13 16:00:00,1.15905,1.15934,1.15905,1.15934,127699998.0
2006-01-13 16:01:00,1.15938,1.15972,1.15937,1.15972,46700000.0
2006-01-13 16:02:00,1.15982,1.15984,1.15956,1.15956,80400000.0
2006-01-13 16:03:00,1.15943,1.15952,1.1593,1.1594,81700000.0
2006-01-13 16:04:00,1.15938,1.15953,1.15937,1.15943,59100001.0
2006-01-13 16:05:00,1.15949,1.15949,1.15941,1.15941,20200000.0
2006-01-13 16:06:00,1.15954,1.15981,1.15954,1.15978,89300000.0
2006-01-13 16:07:00,1.15995,1.16008,1.15995,1.15997,79500001.0
2006-01-13 16:08:00,1.15994,1.1602,1.15994,1.1602,58300000.0
2006-01-13 16:09:00,1.16009,1.16031,1.16009,1.16031,51000001.0
2006-01-13 16:10:00,1.16048,1.1605,1.16026,1.16038,157300002.0
2006-01-13 16:11:00,1.16008,1.16012,1.15984,1.15984,139600002.0
2006-01-13 16:12:00,1.1597,1.15986,1.15962,1.15986,122100002.0
2006-01-13 16:13:00,1.15999,1.16011,1.15999,1.16011,25499999.0
2006-01-13 16:14:00,1.16027,1.16053,1.16027,1.16051,31000000.0
2006-01-13 16:15:00,1.16079,1.16079,1.16052,1.16052,98800000.0
2006-01-13 16:16:00,1.16041,1.16078,1.16032,1.16076,138400001.0
2006-01-13 16:17:00,1.16073,1.16073,1.16062,1.16062,6900000.0
2006-01-13 16:18:00,1.16058,1.16108,1.16049,1.16108,81200003.0
2006-01-13 16:19:00,1.16137,1.16156,1.16137,1.16156,100500000.0
2006-01-13 16:20:00,1.16172,1.16226,1.16172,1.16226,70400000.0
2006-01-13 16:21:00,1.16227,1.16239,1.16184,1.16187,102900000.0
2006-01-13 16:22:00,1.16197,1.16206,1.16182,1.16184,122400000.0
2006-01-13 16:23:00,1.162,1.16223,1.162,1.16221,122900001.0
2006-01-13 16:24:00,1.16233,1.16245,1.16233,1.16237,74899999.0
2006-01-13 16:25:00,1.16235,1.16242,1.16226,1.16241,52500000.0
2006-01-13 16:26:00,1.16235,1.16242,1.16189,1.16189,150500000.0
2006-01-13 16:27:00,1.16192,1.16215,1.16176,1.16176,67600001.0
2006-01-13 16:28:00,1.16167,1.16175,1.16149,1.16149,106900000.0
2006-01-13 16:29:00,1.16148,1.16158,1.1613,1.16158,50400001.0
2006-01-13 16:30:00,1.1617,1.1617,1.1617,1.1617,27400000.0
2006-01-13 16:31:00,1.16169,1.16197,1.16169,1.16196,110299999.0
2006-01-13 16:32:00,1.16198,1.16229,1.16182,1.16229,164500001.0
2006-01-13 16:33:00,1.16252,1.16264,1.16252,1.16262,103300000.0
2006-01-13 16:34:00,1.16265,1.16302,1.16249,1.16249,87099999.0
2006-01-13 16:35:00,1.16247,1.16247,1.16242,1.16242,87700002.0
2006-01-13 16:36:00,1.16225,1.16225,1.16207,1.1621,122300003.0
2006-01-13 16:37:00,1.16212,1.16215,1.16189,1.16201,209299998.0
2006-01-13 16:38:00,1.16198,1.16223,1.16197,1.16212,174899997.0
2006-01-13 16:39:00,1.16222,1.16227,1.16197,1.1621,193300000.0
2006-01-13 16:40:00,1.16205,1.16229,1.16205,1.16226,125999999.0
2006-01-13 16:41:00,1.16216,1.16216,1.16204,1.16207,72700000.0
2006-01-13 16:42:00,1.16202,1.16202,1.16183,1.16183,36099999.0
2006-01-13 16:43:00,1.1616,1.16171,1.1616,1.16163,75000001.0
2006-01-13 16:44:00,1.16154,1.16154,1.16136,1.16149,55999999.0
2006-01-13 16:45:00,1.16149,1.16153,1.16149,1.16153,13400000.0
2006-01-13 16:46:00,1.16145,1.16152,1.16145,1.16146,69699999.0
2006-01-13 16:47:00,1.16143,1.16143,1.16098,1.16116,185900001.0
2006-01-13 16:48:00,1.16105,1.16105,1.16086,1.16092,33600001.0
2006-01-13 16:49:00,1.1609,1.1613,1.1609,1.1613,171500002.0
2006-01-13 16:50:00,1.16124,1.16127,1.16105,1.16123,143700003.0
2006-01-13 16:51:00,1.16126,1.16126,1.16116,1.16118,84800001.0
2006-01-13 16:52:00,1.16122,1.16131,1.16122,1.16131,36300001.0
2006-01-13 16:53:00,1.16126,1.16126,1.16114,1.16114,60200000.0
2006-01-13 16:54:00,1.16118,1.1612,1.16118,1.1612,19100000.0
2006-01-13 16:55:00,1.16127,1.16137,1.16127,1.16137,37000002.0
2006-01-13 16:56:00,1.16147,1.1619,1.16141,1.16171,146099998.0
2006-01-13 16:57:00,1.16162,1.16178,1.16141,1.16141,90999999.0
2006-01-13 16:58:00,1.16151,1.1618,1.16151,1.16168,83499999.0
2006-01-13 16:59:00,1.16157,1.1617,1.16147,1.16152,164100001.0
2006-01-13 17:00:00,1.16148,1.16168,1.16138,1.16163,107000000.0
2006-01-13 17:01:00,1.1617,1.16172,1.16168,1.16171,148699999.0
2006-01-13 17:02:00,1.16168,1.16175,1.16154,1.16164,156300001.0
2006-01-13 17:03:00,1.16174,1.16203,1.16174,1.16194,127000001.0
2006-01-13 17:04:00,1.16192,1.16196,1.16182,1.1619,115300002.0
2006-01-13 17:05:00,1.16205,1.16215,1.16205,1.16215,31600001.0
2006-01-13 17:06:00,1.16228,1.16257,1.16228,1.16239,191300003.0
2006-01-13 17:07:00,1.16235,1.16235,1.16221,1.16229,97400001.0
2006-01-13 17:08:00,1.16235,1.16252,1.16231,1.1625,172899999.0
2006-01-13 17:09:00,1.16263,1.16268,1.16249,1.16266,62500000.0
2006-01-13 17:10:00,1.16268,1.16289,1.16268,1.1628,113100002.0
2006-01-13 17:11:00,1.16263,1.16263,1.16263,1.16263,3200000.0
2006-01-13 17:12:00,1.16267,1.16278,1.16267,1.16278,46900000.0
2006-01-13 17:13:00,1.16259,1.16259,1.16249,1.16259,73400000.0
2006-01-13 17:14:00,1.16262,1.16287,1.16262,1.16287,28800000.0
2006-01-13 17:15:00,1.16297,1.16311,1.16297,1.16305,61299999.0
2006-01-13 17:16:00,1.16298,1.16307,1.16295,1.163,88700000.0
2006-01-13 17:17:00,1.16305,1.16311,1.16305,1.1631,56400001.0
2006-01-13 17:18:00,1.16323,1.16323,1.16302,1.16319,106300002.0
2006-01-13 17:19:00,1.16325,1.16326,1.16323,1.16324,29500000.0
2006-01-13 17:20:00,1.16321,1.16321,1.16305,1.16305,196300000.0
2006-01-13 17:21:00,1.16299,1.16307,1.16295,1.16303,28799999.0
2006-01-13 17:22:00,1.16318,1.16348,1.16318,1.16348,37500000.0
2006-01-13 17:23:00,1.1637,1.1637,1.16349,1.16353,68100002.0
2006-01-13 17:24:00,1.16357,1.16362,1.1635,1.16358,39900000.0
2006-01-13 17:25:00,1.16355,1.16355,1.16331,1.16343,107600001.0
2006-01-13 17:26:00,1.16343,1.16343,1.16311,1.16316,133300000.0
2006-01-13 17:27:00,1.16323,1.16332,1.1632,1.1632,48900000.0
2006-01-13 17:28:00,1.16312,1.16329,1.16312,1.16316,21100000.0
2006-01-13 17:29:00,1.16303,1.16322,1.16303,1.16313,132400000.0
2006-01-13 17:30:00,1.16305,1.16305,1.16284,1.16284,32200000.0
2006-01-13 17:31:00,1.16282,1.16297,1.16282,1.16295,91300001.0
2006-01-13 17:32:00,1.16302,1.1631,1.16302,1.16309,57499999.0
2006-01-13 17:33:00,1.16303,1.16303,1.16292,1.16292,26400000.0
2006-01-13 17:34:00,1.16298,1.16312,1.16298,1.16312,59899999.0
2006-01-13 17:35:00,1.16307,1.16314,1.16305,1.16305,141100002.0
2006-01-13 17:36:00,1.16308,1.16308,1.16292,1.16292,18300000.0
2006-01-13 17:37:00,1.16283,1.16283,1.1626,1.16272,74000001.0
2006-01-13 17:38:00,1.16265,1.16265,1.16213,1.16213,31200000.0
2006-01-13 17:39:00,1.16207,1.16214,1.16198,1.162,91900002.0
2006-01-13 17:40:00,1.16217,1.16245,1.16217,1.16245,125500004.0
2006-01-13 17:41:00,1.16228,1.16228,1.16199,1.16199,51300000.0
2006-01-13 17:42:00,1.16167,1.16167,1.16152,1.16152,38799998.0
2006-01-13 17:43:00,1.16115,1.16156,1.16106,1.1615,103899998.0
2006-01-13 17:44:00,1.16157,1.1617,1.16147,1.16163,52600001.0
2006-01-13 17:45:00,1.1617,1.16182,1.16162,1.16162,96800000.0
2006-01-13 17:46:00,1.16168,1.16168,1.16145,1.16145,88700001.0
2006-01-13 17:47:00,1.16119,1.16119,1.1607,1.1607,81400001.0
2006-01-13 17:48:00,1.16118,1.16142,1.16118,1.16142,23100000.0
2006-01-13 17:49:00,1.16177,1.16191,1.16177,1.1618,90699999.0
2006-01-13 17:50:00,1.16169,1.16169,1.16144,1.16144,12800000.0
2006-01-13 17:51:00,1.16136,1.16136,1.16123,1.16136,71000000.0
2006-01-13 17:52:00,1.16142,1.16149,1.1613,1.1613,141100004.0
2006-01-13 17:53:00,1.16133,1.16145,1.16129,1.16129,136300003.0
2006-01-13 17:54:00,1.16133,1.1614,1.16107,1.16112,94599999.0
2006-01-13 17:55:00,1.16095,1.16114,1.1609,1.16105,85300000.0
2006-01-13 17:56:00,1.16098,1.16117,1.16093,1.16115,127099998.0
2006-01-13 17:57:00,1.1612,1.16141,1.1612,1.16131,57700001.0
2006-01-13 17:58:00,1.16123,1.1613,1.16115,1.16115,96800001.0
2006-01-13 17:59:00,1.16103,1.16155,1.16103,1.16151,136900002.0
2006-01-13 18:00:00,1.16155,1.16163,1.1613,1.16147,88500001.0
2006-01-13 18:01:00,1.16143,1.16143,1.16115,1.16129,656600002.0
2006-01-13 18:02:00,1.1614,1.16157,1.1614,1.16156,709500007.0
2006-01-13 18:03:00,1.16156,1.16163,1.16138,1.16138,801399997.0
2006-01-13 18:04:00,1.1614,1.1616,1.16137,1.16151,764200002.0
2006-01-13 18:05:00,1.16166,1.16192,1.16165,1.1618,766100005.0
2006-01-13 18:06:00,1.1619,1.16201,1.16171,1.16198,761899998.0
2006-01-13 18:07:00,1.16198,1.1621,1.16192,1.16192,1284399997.0
2006-01-13 18:08:00,1.16191,1.16202,1.16186,1.16196,1041499994.0
2006-01-13 18:09:00,1.1621,1.16249,1.1621,1.16247,333500002.0
2006-01-13 18:10:00,1.16257,1.16262,1.16245,1.16248,745100002.0
2006-01-13 18:11:00,1.16245,1.16245,1.16204,1.16225,786499997.0
2006-01-13 18:12:00,1.16227,1.16242,1.16227,1.16235,62599999.0
2006-01-13 18:13:00,1.16243,1.16268,1.16242,1.16248,390400001.0
2006-01-13 18:14:00,1.1624,1.1624,1.16202,1.16203,399200000.0
2006-01-13 18:15:00,1.16195,1.16209,1.16194,1.16202,662000004.0
2006-01-13 18:16:00,1.16205,1.16215,1.16202,1.1621,582500003.0
2006-01-13 18:17:00,1.1621,1.16217,1.16202,1.16212,1011000003.0
2006-01-13 18:18:00,1.1621,1.16215,1.16205,1.16207,542400000.0
2006-01-13 18:19:00,1.16218,1.16238,1.16216,1.16224,160100001.0
2006-01-13 18:20:00,1.16227,1.16231,1.16213,1.16231,673600002.0
2006-01-13 18:21:00,1.16238,1.1625,1.16223,1.16233,161099999.0
2006-01-13 18:22:00,1.16238,1.1624,1.16229,1.16229,324600001.0
2006-01-13 18:23:00,1.16225,1.16226,1.16206,1.16213,441300000.0
2006-01-13 18:24:00,1.16208,1.16208,1.16196,1.16198,674300004.0
2006-01-13 18:25:00,1.16194,1.16194,1.16178,1.16183,476899997.0
2006-01-13 18:26:00,1.16173,1.16173,1.16132,1.16138,897799995.0
2006-01-13 18:27:00,1.16143,1.16172,1.16143,1.16167,500499998.0
2006-01-13 18:28:00,1.1617,1.16207,1.1617,1.162,448500003.0
2006-01-13 18:29:00,1.16196,1.16196,1.16128,1.16128,338599996.0
2006-01-13 18:30:00,1.16124,1.16146,1.1612,1.16146,1012399998.0
2006-01-13 18:31:00,1.16146,1.16146,1.16121,1.16129,562300002.0
2006-01-13 18:32:00,1.16124,1.16139,1.16094,1.16113,373400001.0
2006-01-13 18:33:00,1.16117,1.16235,1.16117,1.16235,492499999.0
2006-01-13 18:34:00,1.16238,1.16238,1.16187,1.16206,441500007.0
2006-01-13 18:35:00,1.16206,1.16206,1.16186,1.16186,508399998.0
2006-01-13 18:36:00,1.16175,1.16175,1.16131,1.16135,486199998.0
2006-01-13 18:37:00,1.16127,1.1614,1.16121,1.16132,113299999.0
2006-01-13 18:38:00,1.16145,1.16175,1.16145,1.16175,298000007.0
2006-01-13 18:39:00,1.16187,1.16193,1.16171,1.16188,274000002.0
2006-01-13 18:40:00,1.1619,1.16205,1.16149,1.16163,704499996.0
2006-01-13 18:41:00,1.16155,1.16155,1.16118,1.1612,364600004.0
2006-01-13 18:42:00,1.16121,1.16146,1.16121,1.16129,579100002.0
2006-01-13 18:43:00,1.16129,1.16138,1.16126,1.16127,647400002.0
2006-01-13 18:44:00,1.16125,1.16125,1.16085,1.16093,355800001.0
2006-01-13 18:45:00,1.16105,1.16118,1.16093,1.16098,413699999.0
2006-01-13 18:46:00,1.16095,1.16095,1.16065,1.16065,151599999.0
2006-01-13 18:47:00,1.16067,1.1609,1.16063,1.16063,55700000.0
2006-01-13 18:48:00,1.16062,1.16072,1.16062,1.16072,102000001.0
2006-01-13 18:49:00,1.1609,1.16117,1.1609,1.16116,69800001.0
2006-01-13 18:50:00,1.16118,1.16155,1.16118,1.16148,127800000.0
2006-01-13 18:51:00,1.16135,1.16135,1.16113,1.16127,132500002.0
2006-01-13 18:52:00,1.16131,1.16133,1.16113,1.16115,204000001.0
2006-01-13 18:53:00,1.1611,1.16117,1.16097,1.16112,578200003.0
2006-01-13 18:54:00,1.16114,1.16128,1.16111,1.16111,120900001.0
2006-01-13 18:55:00,1.16107,1.1613,1.16107,1.16119,423100003.0
2006-01-13 18:56:00,1.16118,1.16118,1.16107,1.16107,262799999.0
2006-01-13 18:57:00,1.16107,1.16118,1.16078,1.16084,289600001.0
2006-01-13 18:58:00,1.16084,1.16084,1.16066,1.16068,196500000.0
2006-01-13 18:59:00,1.16072,1.16113,1.16072,1.16102,553199996.0
2006-01-13 19:00:00,1.16108,1.16145,1.16108,1.16137,262300002.0
2006-01-13 19:01:00,1.16127,1.16127,1.16112,1.16126,121700000.0
2006-01-13 19:02:00,1.16128,1.16132,1.16113,1.16129,274700004.0
2006-01-13 19:03:00,1.1613,1.16143,1.16126,1.16127,369999996.0
2006-01-13 19:04:00,1.16134,1.1615,1.1613,1.16135,168600001.0
2006-01-13 19:05:00,1.16132,1.16139,1.16128,1.16137,298800002.0
2006-01-13 19:06:00,1.16141,1.16154,1.16138,1.16147,289199998.0
2006-01-13 19:07:00,1.1615,1.16155,1.1615,1.16155,78200001.0
2006-01-13 19:08:00,1.1615,1.16151,1.16138,1.16143,545100005.0
2006-01-13 19:09:00,1.16145,1.16151,1.16137,1.16137,712800005.0
2006-01-13 19:10:00,1.16143,1.16163,1.16142,1.16162,131699998.0
2006-01-13 19:11:00,1.16165,1.1617,1.16158,1.16163,496500002.0
2006-01-13 19:12:00,1.16155,1.16157,1.1614,1.16145,279700001.0
2006-01-13 19:13:00,1.16142,1.16142,1.16121,1.16142,190300001.0
2006-01-13 19:14:00,1.1614,1.16155,1.16137,1.16148,306299999.0
2006-01-13 19:15:00,1.16139,1.16139,1.16129,1.16132,430699999.0
2006-01-13 19:16:00,1.16128,1.16128,1.16114,1.16114,314500000.0
2006-01-13 19:17:00,1.16114,1.16123,1.1611,1.1612,218200000.0
2006-01-13 19:18:00,1.16121,1.16131,1.16115,1.1613,531500006.0
2006-01-13 19:19:00,1.16122,1.16133,1.16122,1.1613,174300004.0
2006-01-13 19:20:00,1.16128,1.16128,1.16115,1.16115,139990001.0
2006-01-13 19:21:00,1.16121,1.16129,1.16121,1.16127,177599995.0
2006-01-13 19:22:00,1.16124,1.16124,1.161,1.16109,336300000.0
2006-01-13 19:23:00,1.16105,1.16126,1.16101,1.16126,77500000.0
2006-01-13 19:24:00,1.16118,1.16143,1.16116,1.16143,193099999.0
2006-01-13 19:25:00,1.16143,1.16148,1.16143,1.16148,71400000.0
2006-01-13 19:26:00,1.16142,1.16142,1.16133,1.16133,26300001.0
2006-01-13 19:27:00,1.16132,1.16138,1.16123,1.16132,510500006.0
2006-01-13 19:28:00,1.16145,1.16171,1.16145,1.16158,126999999.0
2006-01-13 19:29:00,1.16155,1.16155,1.16144,1.16145,55299999.0
2006-01-13 19:30:00,1.16155,1.16155,1.16144,1.16144,107700002.0
2006-01-13 19:31:00,1.16138,1.16138,1.16133,1.16138,69300000.0
2006-01-13 19:32:00,1.16145,1.16145,1.16145,1.16145,8800000.0
2006-01-13 19:33:00,1.16138,1.16155,1.16125,1.16129,345100005.0
2006-01-13 19:34:00,1.16125,1.1613,1.16125,1.1613,51900000.0
2006-01-13 19:35:00,1.16129,1.16129,1.16117,1.16127,47000000.0
2006-01-13 19:36:00,1.16127,1.16127,1.16112,1.16112,178600000.0
2006-01-13 19:37:00,1.16119,1.16119,1.16103,1.16112,451800002.0
2006-01-13 19:38:00,1.161,1.161,1.16052,1.16057,235700002.0
2006-01-13 19:39:00,1.16056,1.16078,1.16056,1.16075,341199999.0
2006-01-13 19:40:00,1.16075,1.16082,1.16061,1.16082,165700005.0
2006-01-13 19:41:00,1.16076,1.16076,1.16054,1.16054,198400002.0
2006-01-13 19:42:00,1.16047,1.16047,1.16023,1.16026,206990001.0
2006-01-13 19:43:00,1.16021,1.16021,1.15967,1.1597,140399999.0
2006-01-13 19:44:00,1.15947,1.15947,1.15902,1.15902,53799998.0
2006-01-13 19:45:00,1.15903,1.15903,1.15883,1.15883,76500000.0
2006-01-13 19:46:00,1.15903,1.15948,1.15903,1.15948,37500000.0
2006-01-13 19:47:00,1.15959,1.15959,1.15942,1.1595,43800000.0
2006-01-13 19:48:00,1.15954,1.15956,1.15944,1.15953,151599997.0
2006-01-13 19:49:00,1.15945,1.15945,1.15932,1.15932,235199998.0
2006-01-13 19:50:00,1.15928,1.15935,1.15923,1.15927,143500003.0
2006-01-13 19:51:00,1.1593,1.15939,1.15926,1.15926,60000001.0
2006-01-13 19:52:00,1.1593,1.1593,1.15925,1.15925,49599999.0
2006-01-13 19:53:00,1.15933,1.15946,1.15933,1.15937,148199998.0
2006-01-13 19:54:00,1.15942,1.15948,1.15942,1.15948,15300000.0
2006-01-13 19:55:00,1.1596,1.15961,1.15938,1.15938,135900000.0
2006-01-13 19:56:00,1.15962,1.15965,1.15955,1.15955,229499998.0
2006-01-13 19:57:00,1.15954,1.15954,1.15933,1.1594,259700003.0
2006-01-13 19:58:00,1.15941,1.15948,1.15939,1.15948,94400000.0
2006-01-13 19:59:00,1.15956,1.1598,1.15956,1.1598,189800002.0
2006-01-13 20:00:00,1.15988,1.15993,1.15981,1.15981,87400002.0
2006-01-13 20:01:00,1.15969,1.15972,1.15962,1.15962,98499998.0
2006-01-13 20:02:00,1.15967,1.15992,1.15967,1.1599,138199999.0
2006-01-13 20:03:00,1.15997,1.1603,1.15993,1.1603,448799998.0
2006-01-13 20:04:00,1.1604,1.1604,1.16005,1.16024,223800001.0
2006-01-13 20:05:00,1.16021,1.16021,1.16001,1.1602,132100002.0
2006-01-13 20:06:00,1.16037,1.16046,1.16032,1.16038,134500000.0
2006-01-13 20:07:00,1.16035,1.16045,1.16019,1.16045,208299998.0
2006-01-13 20:08:00,1.16045,1.16045,1.16017,1.16043,356100001.0
2006-01-13 20:09:00,1.16038,1.16046,1.16032,1.16041,202999998.0
2006-01-13 20:10:00,1.1604,1.16043,1.16035,1.1604,91200000.0
2006-01-13 20:11:00,1.16042,1.16048,1.16042,1.16047,395600001.0
2006-01-13 20:12:00,1.16047,1.16047,1.16033,1.16034,663999992.0
2006-01-13 20:13:00,1.16029,1.16029,1.15996,1.16001,169100001.0
2006-01-13 20:14:00,1.15995,1.16,1.15992,1.15992,110000000.0
2006-01-13 20:15:00,1.15995,1.15997,1.15985,1.1599,402799995.0
2006-01-13 20:16:00,1.1599,1.15995,1.15985,1.15987,683200001.0
2006-01-13 20:17:00,1.15985,1.16002,1.1597,1.16002,386400003.0
2006-01-13 20:18:00,1.16009,1.16014,1.16007,1.16011,142499999.0
2006-01-13 20:19:00,1.16007,1.1602,1.16007,1.1602,155900001.0
2006-01-13 20:20:00,1.16023,1.16034,1.16022,1.16022,441500001.0
2006-01-13 20:21:00,1.16023,1.16036,1.16022,1.16028,292600002.0
2006-01-13 20:22:00,1.16033,1.16035,1.16023,1.16035,397100002.0
2006-01-13 20:23:00,1.16028,1.16028,1.16011,1.16025,540699998.0
2006-01-13 20:24:00,1.1603,1.1603,1.16025,1.16025,387700001.0
2006-01-13 20:25:00,1.1603,1.1603,1.16025,1.16025,182999999.0
2006-01-13 20:26:00,1.1603,1.16069,1.1603,1.16069,153800002.0
2006-01-13 20:27:00,1.1608,1.16105,1.1608,1.16102,292600001.0
2006-01-13 20:28:00,1.16107,1.16113,1.16092,1.16107,750499998.0
2006-01-13 20:29:00,1.16103,1.16108,1.16093,1.16096,394200001.0
2006-01-13 20:30:00,1.16093,1.16101,1.16091,1.16094,284699995.0
2006-01-13 20:31:00,1.16087,1.16106,1.16087,1.16094,474599999.0
2006-01-13 20:32:00,1.16092,1.161,1.1609,1.16093,304000003.0
2006-01-13 20:33:00,1.16085,1.16095,1.16074,1.16094,232000002.0
2006-01-13 20:34:00,1.16095,1.16099,1.16094,1.16095,128000000.0
2006-01-13 20:35:00,1.16097,1.16099,1.16084,1.1609,135000000.0
2006-01-13 20:36:00,1.1609,1.16093,1.1608,1.1609,350299997.0
2006-01-13 20:37:00,1.1609,1.1609,1.16083,1.16085,233500002.0
2006-01-13 20:38:00,1.16085,1.1609,1.16082,1.1609,255900002.0
2006-01-13 20:39:00,1.1609,1.16095,1.16085,1.16095,427300002.0
2006-01-13 20:40:00,1.16095,1.16098,1.16082,1.16085,376400003.0
2006-01-13 20:41:00,1.1609,1.1609,1.16082,1.1609,404099998.0
2006-01-13 20:42:00,1.16093,1.16099,1.1609,1.16097,432900006.0
2006-01-13 20:43:00,1.16096,1.161,1.16086,1.1609,343800001.0
2006-01-13 20:44:00,1.1609,1.16098,1.16083,1.16095,91999999.0
2006-01-13 20:45:00,1.16092,1.16092,1.16082,1.16082,212100002.0
2006-01-13 20:46:00,1.16085,1.16095,1.16085,1.16095,189299999.0
2006-01-13 20:47:00,1.16095,1.16095,1.1609,1.16092,144800001.0
2006-01-13 20:48:00,1.16095,1.16095,1.1609,1.16095,74300000.0
2006-01-13 20:49:00,1.16097,1.16103,1.1609,1.16103,476099997.0
2006-01-13 20:50:00,1.161,1.16105,1.16093,1.161,168899999.0
2006-01-13 20:51:00,1.16105,1.16112,1.161,1.16112,125100000.0
2006-01-13 20:52:00,1.16113,1.16113,1.16106,1.16106,89000001.0
2006-01-13 20:53:00,1.16102,1.16115,1.16097,1.16097,174200001.0
2006-01-13 20:54:00,1.16104,1.16121,1.16101,1.16115,465500004.0
2006-01-13 20:55:00,1.16124,1.16129,1.16121,1.16128,251999999.0
2006-01-13 20:56:00,1.16132,1.16142,1.16127,1.16136,528299997.0
2006-01-13 20:57:00,1.16136,1.1614,1.1613,1.1614,385199999.0
2006-01-13 20:58:00,1.1614,1.1614,1.16124,1.16124,282200004.0
2006-01-13 20:59:00,1.16117,1.1615,1.1611,1.1615,348300003.0
2006-01-13 21:00:00,1.16151,1.16151,1.16122,1.16122,971399995.0
2006-01-13 21:01:00,1.16123,1.16133,1.16118,1.16121,522700004.0
2006-01-13 21:02:00,1.16117,1.1614,1.16117,1.1614,100500000.0
2006-01-13 21:03:00,1.16149,1.16149,1.16126,1.16126,555500001.0
2006-01-13 21:04:00,1.16126,1.16136,1.1611,1.16112,735000002.0
2006-01-13 21:05:00,1.16104,1.16113,1.16096,1.16107,883600001.0
2006-01-13 21:06:00,1.16117,1.16117,1.16107,1.16108,128799998.0
2006-01-13 21:07:00,1.16107,1.16107,1.16091,1.16093,674799998.0
2006-01-13 21:08:00,1.1609,1.16111,1.1609,1.16111,134799999.0
2006-01-13 21:09:00,1.16108,1.16117,1.16107,1.16115,92200000.0
2006-01-13 21:10:00,1.16113,1.16113,1.16097,1.16108,431700005.0
2006-01-13 21:11:00,1.16106,1.16106,1.16094,1.16098,406000002.0
2006-01-13 21:12:00,1.16102,1.16117,1.161,1.16115,243200000.0
2006-01-13 21:13:00,1.16122,1.16131,1.16115,1.16115,513100000.0
2006-01-13 21:14:00,1.1612,1.1612,1.16112,1.16117,203900002.0
2006-01-13 21:15:00,1.16117,1.16128,1.16117,1.16125,63900001.0
2006-01-13 21:16:00,1.16122,1.16141,1.16122,1.16123,107299998.0
2006-01-13 21:17:00,1.16125,1.16125,1.1612,1.16125,35699999.0
2006-01-13 21:18:00,1.16127,1.16127,1.16114,1.16114,94500000.0
2006-01-13 21:19:00,1.16105,1.1611,1.16105,1.16105,121499999.0
2006-01-13 21:20:00,1.16105,1.16105,1.16105,1.16105,35300000.0
2006-01-13 21:21:00,1.16105,1.16105,1.16105,1.16105,3200000.0
2006-01-13 21:22:00,1.16105,1.16105,1.16105,1.16105,59999999.0
2006-01-13 21:23:00,1.16098,1.16102,1.16098,1.16102,17900000.0
2006-01-13 21:24:00,1.16085,1.16085,1.1608,1.1608,49200000.0
2006-01-13 21:25:00,1.1609,1.16093,1.1609,1.1609,28100000.0
2006-01-13 21:26:00,1.1609,1.16092,1.1609,1.1609,164100002.0
2006-01-13 21:27:00,1.1609,1.1609,1.16087,1.1609,133999999.0
2006-01-13 21:28:00,1.1609,1.16098,1.16085,1.1609,273800001.0
2006-01-13 21:29:00,1.16087,1.16087,1.16076,1.16076,102500000.0
2006-01-13 21:30:00,1.16084,1.16088,1.16082,1.16082,63400001.0
2006-01-13 21:31:00,1.16078,1.16078,1.16075,1.16078,74600000.0
2006-01-13 21:32:00,1.1608,1.1608,1.16073,1.1608,244899999.0
2006-01-13 21:33:00,1.16085,1.16085,1.16075,1.16075,135899999.0
2006-01-13 21:34:00,1.1608,1.1608,1.1608,1.1608,34400000.0
2006-01-13 21:35:00,1.16082,1.16091,1.16082,1.16089,49800002.0
2006-01-13 21:36:00,1.16083,1.16083,1.16074,1.16074,97400000.0
2006-01-13 21:37:00,1.16089,1.16089,1.16086,1.16089,40900000.0
2006-01-13 21:38:00,1.16087,1.16089,1.16083,1.16088,87099999.0
2006-01-13 21:39:00,1.16089,1.16089,1.1608,1.16088,289700001.0
2006-01-13 21:40:00,1.16092,1.16098,1.16088,1.16095,208800001.0
2006-01-13 21:41:00,1.16107,1.16115,1.16107,1.16115,14400000.0
2006-01-13 21:42:00,1.16118,1.16124,1.16109,1.16124,103700001.0
2006-01-13 21:43:00,1.1613,1.1613,1.16122,1.16122,158900002.0
2006-01-13 21:44:00,1.16125,1.1613,1.16125,1.1613,112999999.0
2006-01-13 21:45:00,1.1613,1.1613,1.1613,1.1613,156100004.0
2006-01-13 21:46:00,1.1613,1.16135,1.16125,1.16127,216700001.0
2006-01-13 21:47:00,1.16125,1.1613,1.16125,1.16127,191099999.0
2006-01-13 21:48:00,1.16127,1.16127,1.16113,1.16113,115800001.0
2006-01-13 21:49:00,1.1611,1.16127,1.16103,1.16127,123600002.0
2006-01-13 21:50:00,1.16105,1.1611,1.16105,1.1611,78300002.0
2006-01-13 21:51:00,1.1611,1.1611,1.16102,1.16102,98000000.0
2006-01-13 21:52:00,1.16097,1.16113,1.16092,1.16111,94200000.0
2006-01-13 21:53:00,1.1611,1.1611,1.1611,1.1611,211100003.0
2006-01-13 21:54:00,1.1611,1.16115,1.16105,1.16105,116099999.0
2006-01-13 21:55:00,1.1611,1.1611,1.16107,1.1611,46600000.0
2006-01-13 21:56:00,1.16101,1.16106,1.16101,1.16106,31800000.0
2006-01-13 21:57:00,1.16093,1.16104,1.16085,1.16095,18400000.0
2006-01-13 21:58:00,1.16093,1.16104,1.16093,1.161,73899998.0
2006-01-13 21:59:00,1.16099,1.16158,1.16099,1.16155,129500000.0
2006-01-13 22:00:00,1.16165,1.16179,1.16138,1.16138,216300001.0
2006-01-13 22:01:00,1.1614,1.16144,1.16136,1.16137,109200000.0
2006-01-13 22:02:00,1.16135,1.16145,1.16135,1.1614,258099999.0
2006-01-13 22:03:00,1.16135,1.16141,1.16129,1.16133,145700002.0
2006-01-13 22:04:00,1.1613,1.1613,1.16107,1.16118,145199999.0
2006-01-13 22:05:00,1.16113,1.16113,1.16093,1.16093,62500000.0
2006-01-13 22:06:00,1.16095,1.16105,1.16095,1.161,255400001.0
2006-01-13 22:07:00,1.16103,1.16103,1.1609,1.16097,91400000.0
2006-01-13 22:08:00,1.16096,1.16106,1.16092,1.16097,139600000.0
2006-01-13 22:09:00,1.16085,1.16104,1.16085,1.16104,176500000.0
2006-01-13 22:10:00,1.16095,1.16095,1.16068,1.16069,48999999.0
2006-01-13 22:11:00,1.1607,1.1607,1.1607,1.1607,77200000.0
2006-01-13 22:12:00,1.1607,1.16075,1.1607,1.1607,198899998.0
2006-01-13 22:13:00,1.1607,1.16075,1.1607,1.1607,44800000.0
2006-01-13 22:14:00,1.16075,1.16075,1.16067,1.16073,88600000.0
2006-01-13 22:15:00,1.16076,1.16076,1.16054,1.16056,217100001.0
2006-01-13 22:16:00,1.16061,1.16086,1.16061,1.16079,119500000.0
2006-01-13 22:17:00,1.16075,1.16092,1.16063,1.16074,109200000.0
2006-01-13 22:18:00,1.16077,1.16083,1.16077,1.1608,65600001.0
2006-01-13 22:19:00,1.16075,1.16085,1.16075,1.1608,91099999.0
2006-01-13 22:20:00,1.1609,1.16095,1.1609,1.16095,65399999.0
2006-01-13 22:21:00,1.16095,1.16095,1.16085,1.16085,284200002.0
2006-01-13 22:22:00,1.16085,1.16095,1.16085,1.16085,109700000.0
2006-01-13 22:23:00,1.1609,1.1609,1.1609,1.1609,146800001.0
2006-01-13 22:24:00,1.1609,1.16095,1.1609,1.16095,195499999.0
2006-01-13 22:25:00,1.16105,1.16118,1.16105,1.16107,104300001.0
2006-01-13 22:26:00,1.1611,1.16115,1.1611,1.16115,42200001.0
2006-01-13 22:27:00,1.16106,1.16106,1.16072,1.16073,406100003.0
2006-01-13 22:28:00,1.16063,1.16069,1.1606,1.16069,70099998.0
2006-01-13 22:29:00,1.16072,1.1608,1.16066,1.16066,255200000.0
2006-01-13 22:30:00,1.16065,1.16065,1.1606,1.16065,105000001.0
2006-01-13 22:31:00,1.1607,1.1607,1.16065,1.16065,39000000.0
2006-01-13 22:32:00,1.16065,1.1607,1.1606,1.16063,45500000.0
2006-01-13 22:33:00,1.16065,1.1607,1.16065,1.1607,147100005.0
2006-01-13 22:34:00,1.16065,1.16075,1.16065,1.1607,329600002.0
2006-01-13 22:35:00,1.16075,1.16075,1.1607,1.1607,109399999.0
2006-01-13 22:36:00,1.1607,1.1607,1.16065,1.16065,73699999.0
2006-01-13 22:37:00,1.16065,1.1607,1.1606,1.1606,50300000.0
2006-01-13 22:38:00,1.16065,1.16075,1.16065,1.1607,72799999.0
2006-01-13 22:39:00,1.16075,1.16075,1.16065,1.16065,132699999.0
2006-01-13 22:40:00,1.16075,1.16075,1.16065,1.16065,96899999.0
2006-01-13 22:41:00,1.16065,1.16065,1.1606,1.1606,54400000.0
2006-01-13 22:42:00,1.16068,1.16072,1.16059,1.16062,80500002.0
2006-01-13 22:43:00,1.16065,1.16075,1.1606,1.1607,290700000.0
2006-01-13 22:44:00,1.16067,1.16071,1.16052,1.16056,200100000.0
2006-01-13 22:45:00,1.16051,1.16054,1.16051,1.16054,37500001.0
2006-01-13 22:46:00,1.16053,1.16053,1.1604,1.1605,67400000.0
2006-01-13 22:47:00,1.16045,1.16045,1.1604,1.1604,21500001.0
2006-01-13 22:48:00,1.1605,1.1605,1.16045,1.16045,175800003.0
2006-01-13 22:49:00,1.1605,1.1605,1.16045,1.16045,56900000.0
2006-01-13 22:50:00,1.1605,1.16055,1.16045,1.16045,34300000.0
2006-01-13 22:51:00,1.16055,1.16055,1.16045,1.16053,34300001.0
2006-01-13 22:52:00,1.16043,1.16045,1.16025,1.16038,165199999.0
2006-01-13 22:53:00,1.16045,1.16055,1.1604,1.16045,128700001.0
2006-01-13 22:54:00,1.16046,1.16056,1.16046,1.16047,102000000.0
2006-01-13 22:55:00,1.16055,1.16063,1.16047,1.16055,321400003.0
2006-01-13 22:56:00,1.16053,1.16053,1.16042,1.16042,48699999.0
2006-01-13 22:57:00,1.16036,1.16036,1.16017,1.16023,133199999.0
2006-01-13 22:58:00,1.16024,1.16024,1.15987,1.16,73500001.0
2006-01-13 22:59:00,1.15993,1.15997,1.15975,1.15979,96799999.0
2006-01-13 23:00:00,1.15966,1.15969,1.15966,1.15969,56700001.0
2006-01-13 23:01:00,1.15983,1.15983,1.15965,1.15968,24000000.0
2006-01-13 23:02:00,1.15973,1.15974,1.15937,1.15948,97600000.0
2006-01-13 23:03:00,1.15952,1.15959,1.15932,1.15932,126000000.0
2006-01-13 23:04:00,1.15929,1.15929,1.15926,1.15928,44300000.0
2006-01-13 23:05:00,1.15932,1.1594,1.15928,1.15935,138300002.0
2006-01-13 23:06:00,1.1594,1.15945,1.1593,1.1594,119600000.0
2006-01-13 23:07:00,1.15943,1.15958,1.15938,1.15958,71100000.0
2006-01-13 23:08:00,1.15953,1.15953,1.15937,1.15941,131100003.0
2006-01-13 23:09:00,1.1594,1.15945,1.15932,1.15945,86600001.0
2006-01-13 23:10:00,1.15946,1.1595,1.15943,1.15943,44299999.0
2006-01-13 23:11:00,1.15943,1.15958,1.15943,1.15958,60699999.0
2006-01-13 23:12:00,1.1595,1.15955,1.15945,1.15952,51899999.0
2006-01-13 23:13:00,1.15953,1.15979,1.15953,1.15979,75900000.0
2006-01-13 23:14:00,1.15973,1.15985,1.15971,1.15985,98200000.0
2006-01-13 23:15:00,1.16003,1.16003,1.15989,1.15998,95699998.0
2006-01-13 23:16:00,1.16,1.16002,1.15995,1.16,128799998.0
2006-01-13 23:17:00,1.15998,1.16005,1.15995,1.15995,107699999.0
2006-01-13 23:18:00,1.15999,1.15999,1.1599,1.15997,58600000.0
2006-01-13 23:19:00,1.15981,1.15988,1.15975,1.15988,35300000.0
2006-01-13 23:20:00,1.15986,1.15986,1.15979,1.15979,31000000.0
2006-01-13 23:21:00,1.15982,1.15991,1.15976,1.15976,80499999.0
2006-01-13 23:22:00,1.1598,1.15987,1.1597,1.1598,79200000.0
2006-01-13 23:23:00,1.1598,1.15987,1.15975,1.15975,44600000.0
2006-01-13 23:24:00,1.1598,1.1598,1.1598,1.1598,3000000.0
2006-01-13 23:25:00,1.15992,1.15994,1.15984,1.15984,119500000.0
2006-01-13 23:26:00,1.15985,1.15991,1.1598,1.1599,123600001.0
2006-01-13 23:27:00,1.15989,1.15993,1.15984,1.15984,66600000.0
2006-01-13 23:28:00,1.15979,1.15979,1.15948,1.15948,71899999.0
2006-01-13 23:29:00,1.15955,1.15955,1.15953,1.15953,12000000.0
2006-01-13 23:30:00,1.15953,1.15962,1.15953,1.15958,12000000.0
2006-01-13 23:31:00,1.15953,1.15972,1.15951,1.15957,174300000.0
2006-01-13 23:32:00,1.15966,1.15977,1.15962,1.15977,86999999.0
2006-01-13 23:33:00,1.15973,1.15973,1.15952,1.15952,42200000.0
2006-01-13 23:34:00,1.15942,1.15962,1.15942,1.15962,112500003.0
2006-01-13 23:35:00,1.15945,1.15968,1.15945,1.15956,100800002.0
2006-01-13 23:36:00,1.15948,1.15955,1.15946,1.15952,96199998.0
2006-01-13 23:37:00,1.15941,1.15944,1.15941,1.15944,49799998.0
2006-01-13 23:38:00,1.15939,1.15965,1.15939,1.1595,54600000.0
2006-01-13 23:39:00,1.15947,1.1595,1.15947,1.1595,23200000.0
2006-01-13 23:40:00,1.15978,1.15995,1.15978,1.15995,22500000.0
2006-01-13 23:41:00,1.16025,1.16025,1.1598,1.1598,58200001.0
2006-01-13 23:42:00,1.1598,1.15985,1.15972,1.1598,111400000.0
2006-01-13 23:43:00,1.1598,1.15989,1.1598,1.15987,53000000.0
2006-01-13 23:44:00,1.1599,1.15995,1.15985,1.15988,133899999.0
2006-01-13 23:45:00,1.15998,1.15998,1.15985,1.1599,100499999.0
2006-01-13 23:46:00,1.15981,1.15981,1.15979,1.15979,10400000.0
2006-01-13 23:47:00,1.15986,1.15987,1.15986,1.15987,26300000.0
2006-01-13 23:48:00,1.1599,1.1599,1.15985,1.15985,88100002.0
2006-01-13 23:49:00,1.15982,1.15985,1.15975,1.15977,145600000.0
2006-01-13 23:50:00,1.15985,1.15985,1.15985,1.15985,800000.0
2006-01-13 23:51:00,1.1598,1.15985,1.15973,1.15973,127500000.0
2006-01-13 23:52:00,1.15972,1.1598,1.15972,1.15975,29599999.0
2006-01-13 23:53:00,1.15978,1.15985,1.15975,1.1598,127200000.0
2006-01-13 23:54:00,1.15977,1.15977,1.15972,1.15972,74100000.0
2006-01-13 23:55:00,1.15975,1.15995,1.15974,1.15995,95500001.0
2006-01-13 23:56:00,1.15984,1.15997,1.15984,1.15995,147100000.0
2006-01-13 23:57:00,1.15995,1.15995,1.15995,1.15995,12000000.0
2006-01-13 23:58:00,1.15996,1.15996,1.15978,1.15991,140099998.0
2006-01-13 23:59:00,1.15985,1.15988,1.15985,1.15988,71599998.0
2006-01-16 00:00:00,1.1588,1.1588,1.1588,1.1588,127600002.0
2006-01-16 00:02:00,1.1589,1.1589,1.1589,1.1589,127600002.0
2006-01-16 00:05:00,1.1588,1.1589,1.1588,1.1589,127600002.0
2006-01-16 00:15:00,1.1588,1.1588,1.1587,1.1587,127600002.0
2006-01-16 00:18:00,1.1588,1.1588,1.1588,1.1588,127600002.0
2006-01-16 00:19:00,1.1587,1.1587,1.1587,1.1587,127600002.0
2006-01-16 00:23:00,1.1588,1.1588,1.1585,1.1585,127600002.0
2006-01-16 00:24:00,1.1586,1.1589,1.1586,1.1589,127600002.0
2006-01-16 00:26:00,1.1588,1.1588,1.1588,1.1588,127600002.0
2006-01-16 00:27:00,1.1589,1.1589,1.1589,1.1589,127600002.0
2006-01-16 00:30:00,1.1593,1.1595,1.1591,1.1595,127600002.0
2006-01-16 00:35:00,1.1593,1.1593,1.1593,1.1593,127600002.0
2006-01-16 00:36:00,1.1595,1.1595,1.1595,1.1595,127600002.0
2006-01-16 00:37:00,1.1599,1.1599,1.1595,1.1595,127600002.0
2006-01-16 00:38:00,1.1593,1.1595,1.1593,1.1595,127600002.0
2006-01-16 00:39:00,1.1593,1.1593,1.1593,1.1593,127600002.0
2006-01-16 00:40:00,1.1591,1.1591,1.1591,1.1591,127600002.0
2006-01-16 00:41:00,1.1589,1.1593,1.1589,1.1593,127600002.0
2006-01-16 00:43:00,1.1595,1.1595,1.1595,1.1595,127600002.0
2006-01-16 00:49:00,1.1593,1.1593,1.1593,1.1593,127600002.0
2006-01-16 00:50:00,1.1595,1.1595,1.1591,1.1593,127600002.0
2006-01-16 00:51:00,1.1591,1.1593,1.1591,1.1593,127600002.0
2006-01-16 00:52:00,1.1595,1.1595,1.1593,1.1593,127600002.0
2006-01-16 00:57:00,1.1591,1.1591,1.1589,1.1591,127600002.0
2006-01-16 01:01:00,1.1589,1.1589,1.1589,1.1589,127600002.0
2006-01-16 01:02:00,1.1591,1.1591,1.1589,1.1589,127600002.0
2006-01-16 01:03:00,1.1591,1.1591,1.1591,1.1591,127600002.0
2006-01-16 01:05:00,1.1593,1.1593,1.1593,1.1593,127600002.0
2006-01-16 01:06:00,1.1595,1.1595,1.1593,1.1593,127600002.0
2006-01-16 01:09:00,1.1595,1.1595,1.1595,1.1595,127600002.0
2006-01-16 01:11:00,1.1593,1.1595,1.1591,1.1595,127600002.0
2006-01-16 01:27:00,1.1593,1.1595,1.1593,1.1595,127600002.0
2006-01-16 01:28:00,1.1593,1.1593,1.1593,1.1593,127600002.0
2006-01-16 01:35:00,1.1595,1.1595,1.1595,1.1595,127600002.0
2006-01-16 01:56:00,1.1593,1.1593,1.1593,1.1593,127600002.0
2006-01-16 01:57:00,1.1595,1.1595,1.1595,1.1595,127600002.0
2006-01-16 01:59:00,1.1593,1.1593,1.1593,1.1593,127600002.0
2006-01-16 02:00:00,1.15903,1.1591,1.15902,1.15902,127600002.0
2006-01-16 02:01:00,1.15913,1.15913,1.15913,1.15913,800000.0
2006-01-16 02:02:00,1.1591,1.1591,1.1591,1.1591,46000000.0
2006-01-16 02:03:00,1.15908,1.15915,1.159,1.15912,174400000.0
2006-01-16 02:04:00,1.1591,1.1591,1.15907,1.15907,72599999.0
2006-01-16 02:05:00,1.15918,1.15931,1.1591,1.15928,100400002.0
2006-01-16 02:06:00,1.15923,1.15944,1.15916,1.15935,173900000.0
2006-01-16 02:07:00,1.15935,1.15935,1.15923,1.15925,91100000.0
2006-01-16 02:08:00,1.1593,1.1593,1.15925,1.15925,71500002.0
2006-01-16 02:09:00,1.15934,1.15934,1.15931,1.15931,35899999.0
2006-01-16 02:10:00,1.15938,1.15948,1.15938,1.1594,93199998.0
2006-01-16 02:11:00,1.15933,1.15943,1.15919,1.15943,43200000.0
2006-01-16 02:12:00,1.15953,1.15953,1.15944,1.15947,7200000.0
2006-01-16 02:13:00,1.1594,1.1594,1.1594,1.1594,29100000.0
2006-01-16 02:14:00,1.1594,1.1594,1.1594,1.1594,1700000.0
2006-01-16 02:15:00,1.15945,1.15945,1.15935,1.15945,40800000.0
2006-01-16 02:16:00,1.1594,1.1594,1.1594,1.1594,68100001.0
2006-01-16 02:17:00,1.15945,1.15945,1.15942,1.15942,20699999.0
2006-01-16 02:18:00,1.15935,1.15935,1.15935,1.15935,1600000.0
2006-01-16 02:19:00,1.15932,1.15943,1.1593,1.1594,123499998.0
2006-01-16 02:20:00,1.15935,1.15948,1.15935,1.15945,96699998.0
2006-01-16 02:21:00,1.15935,1.1594,1.15935,1.1594,34199999.0
2006-01-16 02:22:00,1.1594,1.15945,1.15935,1.15945,116699999.0
2006-01-16 02:23:00,1.15937,1.15945,1.1593,1.15945,34000000.0
2006-01-16 02:24:00,1.1594,1.1594,1.15935,1.15935,41399999.0
2006-01-16 02:25:00,1.15935,1.15942,1.15935,1.15942,48099998.0
2006-01-16 02:26:00,1.1594,1.1594,1.15935,1.15935,6400000.0
2006-01-16 02:27:00,1.15935,1.15936,1.15924,1.15936,142700001.0
2006-01-16 02:28:00,1.1594,1.1594,1.1594,1.1594,32900002.0
2006-01-16 02:29:00,1.15935,1.15945,1.15932,1.1594,68200001.0
2006-01-16 02:30:00,1.15942,1.15942,1.1594,1.1594,77200000.0
2006-01-16 02:31:00,1.1594,1.15945,1.15938,1.15938,122900001.0
2006-01-16 02:32:00,1.15945,1.15945,1.1594,1.1594,81300001.0
2006-01-16 02:33:00,1.15945,1.15945,1.1594,1.1594,84499998.0
2006-01-16 02:34:00,1.15938,1.1594,1.15935,1.1594,132700003.0
2006-01-16 02:35:00,1.15945,1.15945,1.15935,1.15935,30400000.0
2006-01-16 02:36:00,1.1594,1.1594,1.1594,1.1594,44700000.0
2006-01-16 02:37:00,1.15948,1.15948,1.15942,1.15942,69499997.0
2006-01-16 02:38:00,1.15945,1.1595,1.15945,1.1595,140900000.0
2006-01-16 02:39:00,1.1595,1.15955,1.15943,1.15955,47499999.0
2006-01-16 02:40:00,1.15943,1.15945,1.15943,1.15945,35000000.0
2006-01-16 02:41:00,1.15946,1.15946,1.15939,1.15939,2900000.0
2006-01-16 02:42:00,1.1594,1.15945,1.1594,1.15945,47800000.0
2006-01-16 02:43:00,1.15945,1.15945,1.1594,1.1594,156099999.0
2006-01-16 02:44:00,1.15935,1.1594,1.15935,1.1594,43099998.0
2006-01-16 02:45:00,1.15935,1.15935,1.15935,1.15935,27400000.0
2006-01-16 02:46:00,1.15935,1.15935,1.15935,1.15935,800000.0
2006-01-16 02:47:00,1.15938,1.15938,1.15935,1.15935,8000000.0
2006-01-16 02:48:00,1.15943,1.15945,1.15935,1.1594,129700000.0
2006-01-16 02:49:00,1.15945,1.15945,1.1594,1.1594,29400001.0
2006-01-16 02:50:00,1.15938,1.15938,1.15938,1.15938,15100000.0
2006-01-16 02:51:00,1.15935,1.15945,1.15935,1.15935,23500000.0
2006-01-16 02:52:00,1.1594,1.1594,1.15935,1.15935,32700000.0
2006-01-16 02:53:00,1.1593,1.15945,1.1593,1.15943,60099999.0
2006-01-16 02:54:00,1.1594,1.1594,1.1594,1.1594,4800000.0
2006-01-16 02:55:00,1.15945,1.15945,1.15937,1.15937,80799999.0
2006-01-16 02:56:00,1.15941,1.15941,1.15934,1.15934,34900000.0
2006-01-16 02:57:00,1.15934,1.15934,1.15931,1.15931,15900000.0
2006-01-16 02:58:00,1.1594,1.1594,1.1594,1.1594,16800000.0
2006-01-16 02:59:00,1.15943,1.15943,1.15927,1.15937,68499999.0
2006-01-16 03:00:00,1.1593,1.15935,1.1592,1.15935,95500003.0
2006-01-16 03:01:00,1.1593,1.1593,1.1593,1.1593,2400000.0
2006-01-16 03:02:00,1.15932,1.15935,1.1592,1.15935,39600000.0
2006-01-16 03:03:00,1.15934,1.15939,1.15924,1.15939,178300001.0
2006-01-16 03:04:00,1.15945,1.15945,1.15933,1.15933,104600001.0
2006-01-16 03:05:00,1.15935,1.15945,1.15935,1.15935,82799999.0
2006-01-16 03:06:00,1.15933,1.15933,1.15931,1.15933,78700001.0
2006-01-16 03:07:00,1.15927,1.15929,1.1592,1.15927,91700000.0
2006-01-16 03:08:00,1.1593,1.1593,1.15925,1.15925,42000001.0
2006-01-16 03:09:00,1.1593,1.15935,1.15925,1.1593,99899999.0
2006-01-16 03:10:00,1.15933,1.15941,1.15931,1.15938,8500000.0
2006-01-16 03:11:00,1.15945,1.15945,1.15935,1.15935,40800000.0
2006-01-16 03:12:00,1.1594,1.15945,1.1594,1.15942,43000000.0
2006-01-16 03:13:00,1.15932,1.15947,1.15932,1.15935,29500001.0
2006-01-16 03:14:00,1.1594,1.15945,1.15935,1.15935,64700000.0
2006-01-16 03:15:00,1.15935,1.1594,1.15933,1.15933,31000001.0
2006-01-16 03:16:00,1.1594,1.15948,1.1594,1.15948,27900000.0
2006-01-16 03:17:00,1.15943,1.15945,1.15935,1.15935,82700000.0
2006-01-16 03:18:00,1.15932,1.15945,1.15932,1.15945,106600001.0
2006-01-16 03:19:00,1.15935,1.1594,1.15935,1.1594,37000000.0
2006-01-16 03:20:00,1.15945,1.15945,1.1594,1.1594,41499999.0
2006-01-16 03:21:00,1.15943,1.15945,1.15935,1.15945,70500001.0
2006-01-16 03:22:00,1.1594,1.1594,1.15932,1.1594,108500000.0
2006-01-16 03:23:00,1.15932,1.15948,1.15932,1.1594,113799998.0
2006-01-16 03:24:00,1.15937,1.1594,1.15937,1.1594,65199998.0
2006-01-16 03:25:00,1.1594,1.15945,1.15935,1.15943,59199998.0
2006-01-16 03:26:00,1.15943,1.15945,1.15935,1.1594,114200002.0
2006-01-16 03:27:00,1.15938,1.1594,1.15938,1.1594,10900000.0
2006-01-16 03:28:00,1.1594,1.1594,1.1594,1.1594,47400002.0
2006-01-16 03:29:00,1.1594,1.1594,1.1593,1.15932,112899999.0
2006-01-16 03:30:00,1.1594,1.15948,1.15935,1.15935,62700000.0
2006-01-16 03:31:00,1.15935,1.1594,1.1593,1.1594,49400000.0
2006-01-16 03:32:00,1.1594,1.1594,1.1594,1.1594,47900002.0
2006-01-16 03:33:00,1.1593,1.15942,1.1593,1.15942,18800000.0
2006-01-16 03:34:00,1.15938,1.15945,1.15938,1.15945,18300000.0
2006-01-16 03:35:00,1.15935,1.1594,1.15935,1.1594,27099999.0
2006-01-16 03:36:00,1.15932,1.15945,1.15932,1.15945,43000000.0
2006-01-16 03:37:00,1.15939,1.15939,1.15933,1.15933,48599999.0
2006-01-16 03:38:00,1.15925,1.15935,1.15925,1.15935,18500000.0
2006-01-16 03:39:00,1.1593,1.15935,1.15928,1.1593,54499999.0
2006-01-16 03:40:00,1.15925,1.15935,1.15925,1.1593,35400000.0
2006-01-16 03:41:00,1.1593,1.15935,1.15925,1.15935,74600001.0
2006-01-16 03:42:00,1.15925,1.1593,1.15925,1.1593,20700000.0
2006-01-16 03:43:00,1.15935,1.15935,1.15922,1.15922,82999998.0
2006-01-16 03:44:00,1.1593,1.1593,1.15923,1.15923,61799999.0
2006-01-16 03:45:00,1.15927,1.15927,1.15915,1.15915,183300000.0
2006-01-16 03:46:00,1.15924,1.15929,1.15924,1.15929,16000000.0
2006-01-16 03:47:00,1.15933,1.15933,1.15925,1.1593,119699998.0
2006-01-16 03:48:00,1.15925,1.15932,1.15925,1.15925,61400000.0
2006-01-16 03:49:00,1.1593,1.15933,1.15925,1.15925,64100002.0
2006-01-16 03:50:00,1.15923,1.15933,1.15923,1.15933,49400001.0
2006-01-16 03:51:00,1.1593,1.1593,1.1593,1.1593,25600000.0
2006-01-16 03:52:00,1.15925,1.15925,1.15925,1.15925,3200000.0
2006-01-16 03:53:00,1.15935,1.15935,1.15925,1.15935,138099999.0
2006-01-16 03:54:00,1.1593,1.1593,1.15925,1.1593,106300000.0
2006-01-16 03:55:00,1.15934,1.15936,1.15934,1.15936,2800000.0
2006-01-16 03:56:00,1.15932,1.15945,1.15932,1.15935,63400000.0
2006-01-16 03:57:00,1.1594,1.1594,1.1594,1.1594,30500000.0
2006-01-16 03:58:00,1.1593,1.15945,1.1593,1.15945,59000002.0
2006-01-16 03:59:00,1.15945,1.15945,1.15945,1.15945,1800000.0
2006-01-16 04:00:00,1.15938,1.15947,1.15938,1.15947,21200001.0
2006-01-16 04:01:00,1.15942,1.15942,1.15929,1.15929,73200000.0
2006-01-16 04:02:00,1.15938,1.15938,1.15932,1.15932,29689999.0
2006-01-16 04:03:00,1.15915,1.15915,1.15915,1.15915,7200000.0
2006-01-16 04:04:00,1.15925,1.15925,1.15915,1.15915,11200000.0
2006-01-16 04:05:00,1.1592,1.1592,1.1592,1.1592,23500000.0
2006-01-16 04:06:00,1.15924,1.15928,1.15918,1.15928,19200000.0
2006-01-16 04:07:00,1.1593,1.15935,1.15925,1.15935,88800002.0
2006-01-16 04:08:00,1.15925,1.1593,1.15925,1.1593,63100001.0
2006-01-16 04:09:00,1.15932,1.15935,1.1593,1.15932,43200000.0
2006-01-16 04:10:00,1.1593,1.1593,1.1592,1.1593,157400002.0
2006-01-16 04:11:00,1.15925,1.1593,1.15925,1.1593,17500000.0
2006-01-16 04:12:00,1.15932,1.15935,1.15925,1.1593,91399998.0
2006-01-16 04:13:00,1.15935,1.15935,1.1593,1.1593,59900002.0
2006-01-16 04:14:00,1.1593,1.15935,1.15925,1.15925,83600000.0
2006-01-16 04:15:00,1.15925,1.15925,1.15925,1.15925,4000000.0
2006-01-16 04:16:00,1.15925,1.1593,1.15925,1.1593,8000000.0
2006-01-16 04:17:00,1.1592,1.15928,1.1592,1.15928,42200000.0
2006-01-16 04:18:00,1.1593,1.15932,1.1593,1.15932,12000000.0
2006-01-16 04:19:00,1.15925,1.15935,1.1591,1.1591,69200001.0
2006-01-16 04:20:00,1.15935,1.15935,1.1593,1.1593,27200000.0
2006-01-16 04:21:00,1.15925,1.1593,1.1592,1.15928,86800000.0
2006-01-16 04:22:00,1.15927,1.15939,1.15926,1.15939,109700003.0
2006-01-16 04:23:00,1.1594,1.1594,1.15935,1.15935,66700000.0
2006-01-16 04:24:00,1.15935,1.15945,1.15935,1.15935,49400001.0
2006-01-16 04:25:00,1.1594,1.1594,1.1594,1.1594,36000001.0
2006-01-16 04:26:00,1.15931,1.15931,1.15929,1.15929,50799998.0
2006-01-16 04:27:00,1.1593,1.15938,1.1593,1.15938,19000000.0
2006-01-16 04:28:00,1.1592,1.1592,1.15908,1.1591,79700001.0
2006-01-16 04:29:00,1.159,1.15902,1.1589,1.15895,115900002.0
2006-01-16 04:30:00,1.15895,1.15905,1.15895,1.15905,59699999.0
2006-01-16 04:31:00,1.15905,1.15905,1.15895,1.159,63100000.0
2006-01-16 04:32:00,1.15892,1.15903,1.15892,1.159,56700000.0
2006-01-16 04:33:00,1.15898,1.15905,1.15896,1.15903,85600002.0
2006-01-16 04:34:00,1.1591,1.15915,1.15905,1.1591,26300000.0
2006-01-16 04:35:00,1.15912,1.15912,1.1591,1.1591,24800000.0
2006-01-16 04:36:00,1.15907,1.15915,1.15907,1.15915,115400002.0
2006-01-16 04:37:00,1.15912,1.15918,1.15905,1.15913,145000002.0
2006-01-16 04:38:00,1.1591,1.15915,1.15908,1.1591,144700003.0
2006-01-16 04:39:00,1.15912,1.15916,1.15912,1.15916,13600000.0
2006-01-16 04:40:00,1.15917,1.15917,1.15907,1.15907,101600000.0
2006-01-16 04:41:00,1.1591,1.1591,1.15905,1.15905,35100000.0
2006-01-16 04:42:00,1.1591,1.1591,1.1591,1.1591,15100000.0
2006-01-16 04:43:00,1.15905,1.15906,1.15892,1.15893,118800002.0
2006-01-16 04:44:00,1.15886,1.15886,1.15884,1.15884,64200001.0
2006-01-16 04:45:00,1.15875,1.15875,1.15875,1.15875,4800000.0
2006-01-16 04:46:00,1.1588,1.15882,1.15875,1.1588,69600000.0
2006-01-16 04:47:00,1.15875,1.15885,1.15875,1.15877,110599998.0
2006-01-16 04:48:00,1.1588,1.1588,1.15875,1.15875,47100000.0
2006-01-16 04:49:00,1.15878,1.15878,1.15864,1.15866,128499997.0
2006-01-16 04:50:00,1.15865,1.15875,1.15865,1.15865,57400002.0
2006-01-16 04:51:00,1.15875,1.15875,1.15865,1.1587,88599997.0
2006-01-16 04:52:00,1.1587,1.1587,1.1586,1.15867,37700000.0
2006-01-16 04:53:00,1.15867,1.15875,1.15865,1.1587,43800000.0
2006-01-16 04:54:00,1.1587,1.15873,1.15865,1.1587,56200000.0
2006-01-16 04:55:00,1.15862,1.15871,1.15861,1.15871,80100000.0
2006-01-16 04:56:00,1.15865,1.15875,1.15863,1.1587,28000000.0
2006-01-16 04:57:00,1.15875,1.15875,1.15865,1.1587,63000000.0
2006-01-16 04:58:00,1.15873,1.15877,1.15873,1.15877,11400000.0
2006-01-16 04:59:00,1.15875,1.15875,1.15868,1.15875,83199999.0
2006-01-16 05:00:00,1.1588,1.1588,1.1587,1.1587,4800000.0
2006-01-16 05:01:00,1.1588,1.1588,1.15875,1.1588,90900002.0
2006-01-16 05:02:00,1.1588,1.15888,1.15873,1.1588,150300001.0
2006-01-16 05:03:00,1.15879,1.15879,1.15878,1.15878,7300000.0
2006-01-16 05:04:00,1.15865,1.15875,1.15865,1.1587,115300003.0
2006-01-16 05:05:00,1.1587,1.1587,1.1587,1.1587,29500000.0
2006-01-16 05:06:00,1.15867,1.15867,1.15853,1.15858,128999997.0
2006-01-16 05:07:00,1.15871,1.15881,1.15863,1.15879,84900000.0
2006-01-16 05:08:00,1.1588,1.1588,1.1588,1.1588,9700000.0
2006-01-16 05:09:00,1.1588,1.15885,1.15873,1.15873,87299999.0
2006-01-16 05:10:00,1.15875,1.1588,1.15873,1.15878,99900002.0
2006-01-16 05:11:00,1.15882,1.15882,1.15875,1.15875,39499999.0
2006-01-16 05:12:00,1.15885,1.15885,1.1588,1.1588,85399999.0
2006-01-16 05:13:00,1.15873,1.15879,1.15869,1.15869,114399999.0
2006-01-16 05:14:00,1.15872,1.15872,1.15865,1.1587,27700000.0
2006-01-16 05:15:00,1.15865,1.1587,1.15863,1.15863,52800000.0
2006-01-16 05:16:00,1.15875,1.15878,1.15865,1.15865,90800001.0
2006-01-16 05:17:00,1.15873,1.15882,1.15871,1.15875,68899997.0
2006-01-16 05:18:00,1.15878,1.15885,1.15878,1.1588,39100001.0
2006-01-16 05:19:00,1.15884,1.15889,1.15881,1.15882,90500001.0
2006-01-16 05:20:00,1.15888,1.15888,1.15875,1.1588,54199999.0
2006-01-16 05:21:00,1.15882,1.15886,1.15875,1.15875,127299998.0
2006-01-16 05:22:00,1.15878,1.15886,1.1587,1.15886,39600000.0
2006-01-16 05:23:00,1.15888,1.15895,1.15885,1.15888,116200002.0
2006-01-16 05:24:00,1.15895,1.15895,1.15895,1.15895,11200000.0
2006-01-16 05:25:00,1.1589,1.1589,1.1589,1.1589,27900000.0
2006-01-16 05:26:00,1.15894,1.15902,1.15893,1.15893,31900000.0
2006-01-16 05:27:00,1.15895,1.159,1.15895,1.159,27900000.0
2006-01-16 05:28:00,1.159,1.159,1.159,1.159,5500000.0
2006-01-16 05:29:00,1.159,1.159,1.15895,1.15897,149999999.0
2006-01-16 05:30:00,1.15892,1.159,1.15892,1.15895,169700001.0
2006-01-16 05:31:00,1.159,1.15905,1.15892,1.159,66300000.0
2006-01-16 05:32:00,1.15905,1.15905,1.15905,1.15905,13200000.0
2006-01-16 05:33:00,1.15896,1.15896,1.15894,1.15894,12000000.0
2006-01-16 05:34:00,1.15885,1.1589,1.15883,1.15883,61900000.0
2006-01-16 05:35:00,1.1589,1.1589,1.15888,1.15888,49400001.0
2006-01-16 05:36:00,1.1589,1.15895,1.1589,1.15895,55800000.0
2006-01-16 05:37:00,1.15885,1.1589,1.15885,1.1589,23100001.0
2006-01-16 05:38:00,1.1589,1.15895,1.1588,1.1588,29500001.0
2006-01-16 05:39:00,1.1589,1.15895,1.15885,1.15895,111200002.0
2006-01-16 05:40:00,1.15888,1.15895,1.15885,1.1589,71100000.0
2006-01-16 05:41:00,1.15894,1.15903,1.15894,1.15903,28400000.0
2006-01-16 05:42:00,1.15905,1.15905,1.159,1.159,83499999.0
2006-01-16 05:43:00,1.15895,1.15915,1.15895,1.15915,68500000.0
2006-01-16 05:44:00,1.15905,1.15915,1.15905,1.15908,36700000.0
2006-01-16 05:45:00,1.159,1.15915,1.159,1.15905,90800000.0
2006-01-16 05:46:00,1.1591,1.15915,1.1591,1.15915,30000001.0
2006-01-16 05:47:00,1.15912,1.15928,1.15912,1.15928,102899999.0
2006-01-16 05:48:00,1.15925,1.1593,1.15925,1.1593,7900000.0
2006-01-16 05:49:00,1.1593,1.15933,1.1593,1.15933,37500000.0
2006-01-16 05:50:00,1.15925,1.15932,1.15925,1.1593,51899999.0
2006-01-16 05:51:00,1.1592,1.15935,1.1592,1.15925,125100000.0
2006-01-16 05:52:00,1.15929,1.15929,1.1591,1.1591,179600001.0
2006-01-16 05:53:00,1.15918,1.15925,1.1591,1.15925,83199998.0
2006-01-16 05:54:00,1.15925,1.15925,1.1592,1.1592,12000000.0
2006-01-16 05:55:00,1.1592,1.15922,1.15915,1.15922,40000000.0
2006-01-16 05:56:00,1.15917,1.1592,1.15917,1.1592,22699999.0
2006-01-16 05:57:00,1.15915,1.1592,1.15915,1.1592,101300001.0
2006-01-16 05:58:00,1.1592,1.15925,1.15915,1.15915,146100000.0
2006-01-16 05:59:00,1.15915,1.15915,1.15915,1.15915,4800000.0
2006-01-16 06:00:00,1.15918,1.15918,1.15915,1.15918,70799998.0
2006-01-16 06:01:00,1.15921,1.15931,1.15913,1.15927,16000000.0
2006-01-16 06:02:00,1.15925,1.15935,1.1592,1.15925,54100000.0
2006-01-16 06:03:00,1.15926,1.15938,1.15926,1.15938,127899999.0
2006-01-16 06:04:00,1.15937,1.1594,1.15935,1.15935,29300000.0
2006-01-16 06:05:00,1.15945,1.15945,1.15932,1.15935,90600004.0
2006-01-16 06:06:00,1.1594,1.1594,1.15935,1.15935,60900001.0
2006-01-16 06:07:00,1.15945,1.15945,1.15935,1.15937,54800001.0
2006-01-16 06:08:00,1.1594,1.15945,1.15938,1.15942,121400001.0
2006-01-16 06:09:00,1.1594,1.1594,1.15935,1.15935,51899999.0
2006-01-16 06:10:00,1.15948,1.15948,1.1593,1.15942,89700000.0
2006-01-16 06:11:00,1.15935,1.15945,1.15935,1.15938,143400001.0
2006-01-16 06:12:00,1.15938,1.1594,1.1593,1.15935,79299997.0
2006-01-16 06:13:00,1.15935,1.1594,1.15935,1.1594,49200000.0
2006-01-16 06:14:00,1.15939,1.15939,1.15927,1.15932,122099998.0
2006-01-16 06:15:00,1.1593,1.15935,1.15922,1.15935,61500000.0
2006-01-16 06:16:00,1.1593,1.15935,1.15925,1.15933,46300001.0
2006-01-16 06:17:00,1.15935,1.15935,1.15925,1.1593,95200001.0
2006-01-16 06:18:00,1.15932,1.15937,1.15925,1.1593,151099997.0
2006-01-16 06:19:00,1.15935,1.15935,1.15927,1.1593,139600003.0
2006-01-16 06:20:00,1.15927,1.1593,1.15927,1.1593,97600000.0
2006-01-16 06:21:00,1.15926,1.15938,1.15921,1.15938,65400000.0
2006-01-16 06:22:00,1.15943,1.15943,1.15937,1.15943,43800001.0
2006-01-16 06:23:00,1.15935,1.1594,1.15935,1.1594,116300001.0
2006-01-16 06:24:00,1.1594,1.1594,1.15927,1.15932,70199999.0
2006-01-16 06:25:00,1.15923,1.15935,1.15911,1.15935,93399999.0
2006-01-16 06:26:00,1.15936,1.1594,1.15926,1.15926,86299998.0
2006-01-16 06:27:00,1.1593,1.1593,1.15925,1.15928,70000002.0
2006-01-16 06:28:00,1.15925,1.15935,1.1592,1.1592,46900000.0
2006-01-16 06:29:00,1.15925,1.15935,1.15925,1.1593,115399999.0
2006-01-16 06:30:00,1.15932,1.15932,1.15932,1.15932,900000.0
2006-01-16 06:31:00,1.15925,1.15935,1.15925,1.15925,68900001.0
2006-01-16 06:32:00,1.1593,1.1593,1.1593,1.1593,1400000.0
2006-01-16 06:33:00,1.1593,1.1593,1.1592,1.1592,41300000.0
2006-01-16 06:34:00,1.15928,1.1593,1.15928,1.1593,64500000.0
2006-01-16 06:35:00,1.15925,1.15935,1.15925,1.15925,130799999.0
2006-01-16 06:36:00,1.15923,1.15923,1.15923,1.15923,7000000.0
2006-01-16 06:37:00,1.1593,1.15932,1.15925,1.1593,76199998.0
2006-01-16 06:38:00,1.15938,1.15938,1.1593,1.1593,52800002.0
2006-01-16 06:39:00,1.15928,1.1593,1.15925,1.1593,45900000.0
2006-01-16 06:40:00,1.15935,1.15935,1.15925,1.15933,142099999.0
2006-01-16 06:41:00,1.1593,1.15932,1.15923,1.1593,73499999.0
2006-01-16 06:42:00,1.1593,1.15935,1.15923,1.1593,91800000.0
2006-01-16 06:43:00,1.15925,1.1593,1.15925,1.1593,106699998.0
2006-01-16 06:44:00,1.15922,1.15932,1.15922,1.15925,42900002.0
2006-01-16 06:45:00,1.1593,1.15935,1.15925,1.15925,67500001.0
2006-01-16 06:46:00,1.15935,1.15935,1.15925,1.15925,51000000.0
2006-01-16 06:47:00,1.15925,1.15935,1.15925,1.1593,95800002.0
2006-01-16 06:48:00,1.1593,1.15933,1.15925,1.15933,42400001.0
2006-01-16 06:49:00,1.1593,1.15959,1.1593,1.15959,17800000.0
2006-01-16 06:50:00,1.1596,1.15962,1.15955,1.1596,64799999.0
2006-01-16 06:51:00,1.15958,1.1596,1.1593,1.1596,8800000.0
2006-01-16 06:52:00,1.1596,1.15965,1.1595,1.15955,58000000.0
2006-01-16 06:53:00,1.15958,1.15958,1.15958,1.15958,900000.0
2006-01-16 06:54:00,1.15953,1.15953,1.15947,1.15947,51200001.0
2006-01-16 06:55:00,1.1595,1.15965,1.1595,1.15965,61499999.0
2006-01-16 06:56:00,1.15966,1.15967,1.15961,1.15961,131399999.0
2006-01-16 06:57:00,1.15952,1.15952,1.15943,1.15943,19100000.0
2006-01-16 06:58:00,1.15944,1.15946,1.15944,1.15946,1600000.0
2006-01-16 06:59:00,1.1594,1.15955,1.1594,1.1595,149900002.0
2006-01-16 07:00:00,1.15945,1.1595,1.15945,1.15945,116400000.0
2006-01-16 07:01:00,1.15955,1.15955,1.15945,1.15945,124999997.0
2006-01-16 07:02:00,1.1595,1.1595,1.15942,1.15942,46400000.0
2006-01-16 07:03:00,1.15955,1.15955,1.15945,1.1595,93600001.0
2006-01-16 07:04:00,1.15947,1.15958,1.15945,1.15958,54400000.0
2006-01-16 07:05:00,1.15952,1.1596,1.15952,1.1596,24699999.0
2006-01-16 07:06:00,1.15965,1.15965,1.15955,1.1596,148500000.0
2006-01-16 07:07:00,1.15963,1.1597,1.15963,1.15963,66899997.0
2006-01-16 07:08:00,1.15965,1.15965,1.15965,1.15965,7500000.0
2006-01-16 07:09:00,1.15965,1.15975,1.15965,1.15965,106399998.0
2006-01-16 07:10:00,1.15967,1.15967,1.15966,1.15966,31900001.0
2006-01-16 07:11:00,1.15964,1.15972,1.15964,1.15967,29500000.0
2006-01-16 07:12:00,1.1597,1.15997,1.1597,1.15993,186400000.0
2006-01-16 07:13:00,1.16002,1.16015,1.15997,1.16015,69599999.0
2006-01-16 07:14:00,1.16013,1.16013,1.16,1.16,96700002.0
2006-01-16 07:15:00,1.15997,1.16003,1.15997,1.16,32100000.0
2006-01-16 07:16:00,1.16,1.16005,1.1599,1.15995,145499998.0
2006-01-16 07:17:00,1.16,1.16007,1.16,1.16007,54500000.0
2006-01-16 07:18:00,1.16005,1.1601,1.16005,1.1601,142500000.0
2006-01-16 07:19:00,1.16005,1.1601,1.16005,1.1601,36700000.0
2006-01-16 07:20:00,1.16005,1.1601,1.16005,1.1601,16500000.0
2006-01-16 07:21:00,1.16005,1.16008,1.16,1.16008,70799999.0
2006-01-16 07:22:00,1.16005,1.16009,1.16001,1.16003,59600000.0
2006-01-16 07:23:00,1.16,1.16,1.16,1.16,22299999.0
2006-01-16 07:24:00,1.16003,1.16003,1.15995,1.15995,7200000.0
2006-01-16 07:25:00,1.16,1.16005,1.15995,1.15995,60100001.0
2006-01-16 07:26:00,1.16002,1.16007,1.16002,1.16002,45000001.0
2006-01-16 07:27:00,1.16017,1.16034,1.16017,1.16021,129700003.0
2006-01-16 07:28:00,1.16015,1.16028,1.16015,1.1602,69600000.0
2006-01-16 07:29:00,1.16027,1.16045,1.16027,1.16045,1600000.0
2006-01-16 07:30:00,1.16055,1.16055,1.16055,1.16055,7200000.0
2006-01-16 07:31:00,1.16056,1.16056,1.16021,1.16024,138799997.0
2006-01-16 07:32:00,1.16025,1.16025,1.1602,1.1602,42199999.0
2006-01-16 07:33:00,1.16022,1.1603,1.16018,1.1603,91899999.0
2006-01-16 07:34:00,1.16028,1.16048,1.16028,1.16048,44990001.0
2006-01-16 07:35:00,1.16044,1.16051,1.16044,1.16044,38400000.0
2006-01-16 07:36:00,1.16038,1.16042,1.16028,1.1603,116800002.0
2006-01-16 07:37:00,1.1603,1.1603,1.1603,1.1603,5400000.0
2006-01-16 07:38:00,1.16035,1.16035,1.16025,1.1603,17600000.0
2006-01-16 07:39:00,1.16025,1.1603,1.16025,1.16027,152800001.0
2006-01-16 07:40:00,1.16027,1.16035,1.16027,1.16035,47000001.0
2006-01-16 07:41:00,1.16035,1.16035,1.16035,1.16035,17599999.0
2006-01-16 07:42:00,1.16037,1.16045,1.16035,1.16045,88899999.0
2006-01-16 07:43:00,1.16036,1.1604,1.16025,1.1604,76900000.0
2006-01-16 07:44:00,1.16048,1.16048,1.16034,1.16038,119299998.0
2006-01-16 07:45:00,1.16023,1.16037,1.16023,1.16035,74900002.0
2006-01-16 07:46:00,1.16027,1.1603,1.16027,1.1603,40700000.0
2006-01-16 07:47:00,1.16018,1.16018,1.16007,1.16007,5600000.0
2006-01-16 07:48:00,1.15995,1.15997,1.15984,1.15997,66499999.0
2006-01-16 07:49:00,1.16,1.16005,1.15995,1.16,117800003.0
2006-01-16 07:50:00,1.16005,1.16005,1.16005,1.16005,12000000.0
2006-01-16 07:51:00,1.16,1.16002,1.15995,1.15995,173899994.0
2006-01-16 07:52:00,1.16,1.16,1.15995,1.15995,35600000.0
2006-01-16 07:53:00,1.16,1.16,1.16,1.16,33699999.0
2006-01-16 07:54:00,1.16,1.16005,1.15995,1.15995,63800000.0
2006-01-16 07:55:00,1.16003,1.16021,1.16001,1.16021,94100000.0
2006-01-16 07:56:00,1.16027,1.16027,1.16027,1.16027,8800000.0
2006-01-16 07:57:00,1.1602,1.1602,1.16018,1.16018,76000000.0
2006-01-16 07:58:00,1.1602,1.1602,1.16013,1.1602,38400000.0
2006-01-16 07:59:00,1.16015,1.16023,1.16015,1.1602,58500000.0
2006-01-16 08:00:00,1.16015,1.16025,1.16015,1.16025,165800002.0
2006-01-16 08:01:00,1.16015,1.16025,1.16015,1.16025,11200000.0
2006-01-16 08:02:00,1.16015,1.16025,1.16015,1.1602,107899998.0
2006-01-16 08:03:00,1.16017,1.16025,1.16015,1.16025,45800000.0
2006-01-16 08:04:00,1.16018,1.16025,1.16015,1.16025,36000000.0
2006-01-16 08:05:00,1.16023,1.16038,1.16023,1.16038,88900000.0
2006-01-16 08:06:00,1.16043,1.16043,1.16034,1.16037,39600001.0
2006-01-16 08:07:00,1.1603,1.16033,1.16025,1.1603,78300001.0
2006-01-16 08:08:00,1.16033,1.16033,1.1603,1.1603,33399999.0
2006-01-16 08:09:00,1.1603,1.16035,1.16023,1.16023,61100001.0
2006-01-16 08:10:00,1.1603,1.16035,1.1602,1.16035,78499999.0
2006-01-16 08:11:00,1.16033,1.16035,1.16023,1.16035,72500001.0
2006-01-16 08:12:00,1.16035,1.16035,1.1603,1.1603,56599998.0
2006-01-16 08:13:00,1.16033,1.16037,1.16025,1.16025,92200002.0
2006-01-16 08:14:00,1.16025,1.16035,1.16025,1.1603,30400000.0
2006-01-16 08:15:00,1.1603,1.16033,1.16025,1.16025,108000000.0
2006-01-16 08:16:00,1.1603,1.1603,1.16025,1.16025,19900000.0
2006-01-16 08:17:00,1.1603,1.1603,1.16025,1.16027,35500000.0
2006-01-16 08:18:00,1.16025,1.16025,1.16025,1.16025,15100000.0
2006-01-16 08:19:00,1.16035,1.16035,1.1603,1.16035,44000002.0
2006-01-16 08:20:00,1.1603,1.1603,1.1603,1.1603,90500000.0
2006-01-16 08:21:00,1.16035,1.16035,1.16025,1.1603,69700001.0
2006-01-16 08:22:00,1.1603,1.16033,1.16028,1.1603,25600000.0
2006-01-16 08:23:00,1.1603,1.16035,1.16025,1.1603,80200000.0
2006-01-16 08:24:00,1.16029,1.16035,1.16023,1.16023,89400002.0
2006-01-16 08:25:00,1.16017,1.16017,1.16005,1.16012,143600002.0
2006-01-16 08:26:00,1.16007,1.16007,1.15997,1.15999,50100002.0
2006-01-16 08:27:00,1.15977,1.15997,1.15977,1.15997,6100000.0
2006-01-16 08:28:00,1.16,1.16,1.16,1.16,19900000.0
2006-01-16 08:29:00,1.16,1.16,1.1599,1.1599,56500001.0
2006-01-16 08:30:00,1.15993,1.16003,1.15993,1.16,52300000.0
2006-01-16 08:31:00,1.16003,1.16003,1.15995,1.16,115799999.0
2006-01-16 08:32:00,1.1601,1.1602,1.16007,1.16018,135300000.0
2006-01-16 08:33:00,1.16015,1.16025,1.16015,1.16025,88900001.0
2006-01-16 08:34:00,1.1602,1.16025,1.16015,1.16025,50500000.0
2006-01-16 08:35:00,1.16027,1.16027,1.16015,1.16023,156500003.0
2006-01-16 08:36:00,1.1602,1.1602,1.16003,1.16017,76200001.0
2006-01-16 08:37:00,1.16025,1.16038,1.16023,1.16023,34100000.0
2006-01-16 08:38:00,1.16028,1.16028,1.16016,1.16025,136600000.0
2006-01-16 08:39:00,1.16025,1.16035,1.16025,1.1603,52999999.0
2006-01-16 08:40:00,1.16027,1.16036,1.16027,1.1603,65000001.0
2006-01-16 08:41:00,1.16032,1.16036,1.16022,1.1603,122800000.0
2006-01-16 08:42:00,1.16025,1.1603,1.16025,1.1603,26200000.0
2006-01-16 08:43:00,1.16032,1.16032,1.16013,1.16015,40700000.0
2006-01-16 08:44:00,1.16025,1.16025,1.16025,1.16025,800000.0
2006-01-16 08:45:00,1.1602,1.16023,1.16018,1.1602,110999999.0
2006-01-16 08:46:00,1.16032,1.16041,1.16032,1.16041,44000000.0
2006-01-16 08:47:00,1.16047,1.16052,1.16036,1.16052,51800001.0
2006-01-16 08:48:00,1.16046,1.16046,1.16039,1.16039,81200001.0
2006-01-16 08:49:00,1.16037,1.16037,1.16024,1.16032,68699998.0
2006-01-16 08:50:00,1.16035,1.16045,1.16035,1.16045,100500000.0
2006-01-16 08:51:00,1.1604,1.1604,1.1604,1.1604,8800000.0
2006-01-16 08:52:00,1.16038,1.16038,1.16032,1.16034,83899999.0
2006-01-16 08:53:00,1.16035,1.16048,1.16035,1.16046,123999999.0
2006-01-16 08:54:00,1.16043,1.1607,1.16043,1.1607,87200000.0
2006-01-16 08:55:00,1.1607,1.16082,1.16062,1.16082,54700000.0
2006-01-16 08:56:00,1.1608,1.16081,1.16077,1.16078,175199997.0
2006-01-16 08:57:00,1.1607,1.16075,1.16063,1.16063,120600000.0
2006-01-16 08:58:00,1.16067,1.16071,1.16055,1.16062,134000000.0
2006-01-16 08:59:00,1.1606,1.16065,1.1606,1.1606,89500001.0
2006-01-16 09:00:00,1.16058,1.16065,1.16055,1.16055,88100000.0
2006-01-16 09:01:00,1.16055,1.16055,1.16055,1.16055,29500001.0
2006-01-16 09:02:00,1.16055,1.16055,1.16042,1.16042,58999999.0
2006-01-16 09:03:00,1.1605,1.16055,1.16045,1.1605,173099999.0
2006-01-16 09:04:00,1.1605,1.16053,1.1605,1.1605,50400001.0
2006-01-16 09:05:00,1.16057,1.16068,1.16057,1.16068,44800000.0
2006-01-16 09:06:00,1.1607,1.16087,1.1607,1.16085,63599999.0
2006-01-16 09:07:00,1.1608,1.1608,1.16078,1.16078,8600000.0
2006-01-16 09:08:00,1.1607,1.16075,1.16067,1.16075,112999999.0
2006-01-16 09:09:00,1.16065,1.16075,1.16065,1.16075,107200000.0
2006-01-16 09:10:00,1.16072,1.16076,1.16072,1.16076,61200002.0
2006-01-16 09:11:00,1.16072,1.16078,1.16065,1.16065,82300003.0
2006-01-16 09:12:00,1.16063,1.16065,1.16063,1.16065,16100000.0
2006-01-16 09:13:00,1.16045,1.16045,1.16013,1.16031,79000000.0
2006-01-16 09:14:00,1.16035,1.16035,1.1603,1.1603,29000000.0
2006-01-16 09:15:00,1.16028,1.16028,1.16015,1.16015,78499997.0
2006-01-16 09:16:00,1.1602,1.1602,1.16017,1.16017,12900000.0
2006-01-16 09:17:00,1.16017,1.16025,1.16015,1.16015,68500000.0
2006-01-16 09:18:00,1.16013,1.16015,1.16013,1.16015,10500000.0
2006-01-16 09:19:00,1.16014,1.16019,1.16007,1.16007,105100002.0
2006-01-16 09:20:00,1.16012,1.16018,1.16004,1.16018,134800000.0
2006-01-16 09:21:00,1.16015,1.16015,1.16015,1.16015,17700001.0
2006-01-16 09:22:00,1.16028,1.1603,1.16028,1.1603,68500000.0
2006-01-16 09:23:00,1.16031,1.16034,1.16031,1.16034,29900001.0
2006-01-16 09:24:00,1.16043,1.16062,1.16039,1.16039,147600000.0
2006-01-16 09:25:00,1.16038,1.16041,1.16028,1.16031,129299999.0
2006-01-16 09:26:00,1.16032,1.16032,1.16017,1.16017,28000000.0
2006-01-16 09:27:00,1.16011,1.16019,1.16011,1.16016,48000000.0
2006-01-16 09:28:00,1.16028,1.16028,1.16023,1.16028,85300002.0
2006-01-16 09:29:00,1.16026,1.16026,1.16015,1.16024,60500002.0
2006-01-16 09:30:00,1.16021,1.16021,1.1601,1.16014,97999998.0
2006-01-16 09:31:00,1.1602,1.1602,1.1602,1.1602,5600000.0
2006-01-16 09:32:00,1.16015,1.1602,1.16015,1.1602,92400001.0
2006-01-16 09:33:00,1.1602,1.1602,1.1602,1.1602,19600000.0
2006-01-16 09:34:00,1.16015,1.16015,1.16015,1.16015,11100000.0
2006-01-16 09:35:00,1.1602,1.16025,1.1602,1.16025,4200000.0
2006-01-16 09:36:00,1.1602,1.1602,1.16017,1.16017,15500000.0
2006-01-16 09:37:00,1.1602,1.16025,1.16015,1.16015,69200001.0
2006-01-16 09:38:00,1.1602,1.16025,1.16013,1.1602,46299999.0
2006-01-16 09:39:00,1.16022,1.1603,1.1602,1.16024,38499999.0
2006-01-16 09:40:00,1.1602,1.16025,1.1602,1.16025,33600000.0
2006-01-16 09:41:00,1.16012,1.1602,1.16012,1.16015,35700000.0
2006-01-16 09:42:00,1.16022,1.16023,1.16012,1.16023,18000000.0
2006-01-16 09:43:00,1.16019,1.16024,1.16013,1.16013,3700000.0
2006-01-16 09:44:00,1.1601,1.16027,1.1601,1.16014,86999999.0
2006-01-16 09:45:00,1.16022,1.16022,1.16015,1.16015,115000000.0
2006-01-16 09:46:00,1.16008,1.16008,1.16002,1.16002,47099999.0
2006-01-16 09:47:00,1.15984,1.15991,1.15981,1.15981,63899999.0
2006-01-16 09:48:00,1.1598,1.1598,1.15978,1.15978,8000000.0
2006-01-16 09:49:00,1.15961,1.15961,1.15884,1.15929,181200001.0
2006-01-16 09:50:00,1.15931,1.15934,1.15931,1.15934,23900000.0
2006-01-16 09:51:00,1.15933,1.15945,1.15933,1.15945,73600002.0
2006-01-16 09:52:00,1.1593,1.15944,1.1593,1.15937,99900002.0
2006-01-16 09:53:00,1.1594,1.1594,1.1593,1.1594,50400001.0
2006-01-16 09:54:00,1.1594,1.1594,1.15932,1.15935,50300000.0
2006-01-16 09:55:00,1.1594,1.1594,1.1593,1.15937,119100003.0
2006-01-16 09:56:00,1.1593,1.1593,1.1593,1.1593,20900000.0
2006-01-16 09:57:00,1.15922,1.15922,1.15892,1.15895,118000000.0
2006-01-16 09:58:00,1.15896,1.15896,1.15894,1.15894,11300000.0
2006-01-16 09:59:00,1.15894,1.1591,1.15894,1.1591,62200000.0
2006-01-16 10:00:00,1.15907,1.15935,1.15907,1.15935,53400000.0
2006-01-16 10:01:00,1.15937,1.15948,1.15937,1.15948,59800001.0
2006-01-16 10:02:00,1.15948,1.15951,1.15935,1.15937,196599998.0
2006-01-16 10:03:00,1.15947,1.15952,1.15943,1.15943,28700000.0
2006-01-16 10:04:00,1.15962,1.16014,1.15962,1.16014,72600001.0
2006-01-16 10:05:00,1.1602,1.1602,1.16007,1.16007,32100000.0
2006-01-16 10:06:00,1.16003,1.16011,1.15995,1.16003,102399999.0
2006-01-16 10:07:00,1.16002,1.1601,1.16002,1.1601,39500001.0
2006-01-16 10:08:00,1.16008,1.16008,1.15995,1.15995,11100000.0
2006-01-16 10:09:00,1.1599,1.15997,1.1599,1.15997,83500000.0
2006-01-16 10:10:00,1.15995,1.16,1.15995,1.15997,59000000.0
2006-01-16 10:11:00,1.16,1.16,1.15992,1.15992,6400000.0
2006-01-16 10:12:00,1.15983,1.15995,1.15983,1.15995,92600001.0
2006-01-16 10:13:00,1.15988,1.16001,1.15987,1.16001,25500000.0
2006-01-16 10:14:00,1.16,1.16002,1.15995,1.16,172800003.0
2006-01-16 10:15:00,1.16005,1.16005,1.1599,1.15995,172200000.0
2006-01-16 10:16:00,1.15997,1.16005,1.1599,1.1599,116599998.0
2006-01-16 10:17:00,1.16,1.16,1.15995,1.15995,125899998.0
2006-01-16 10:18:00,1.15997,1.16005,1.15995,1.15995,111499998.0
2006-01-16 10:19:00,1.15995,1.16002,1.15995,1.15995,72600002.0
2006-01-16 10:20:00,1.15997,1.16005,1.1599,1.16005,110600000.0
2006-01-16 10:21:00,1.15989,1.15992,1.15966,1.15983,114900000.0
2006-01-16 10:22:00,1.15978,1.15987,1.15978,1.1598,106500001.0
2006-01-16 10:23:00,1.15984,1.15988,1.15983,1.15983,18500000.0
2006-01-16 10:24:00,1.15995,1.15995,1.15982,1.1599,65799999.0
2006-01-16 10:25:00,1.1599,1.15995,1.15982,1.1599,121800002.0
2006-01-16 10:26:00,1.15993,1.15993,1.1599,1.15993,28200001.0
2006-01-16 10:27:00,1.16003,1.16003,1.16,1.16,19000000.0
2006-01-16 10:28:00,1.16005,1.1601,1.15998,1.16004,114700001.0
2006-01-16 10:29:00,1.16005,1.16015,1.16003,1.16007,169600000.0
2006-01-16 10:30:00,1.1601,1.16021,1.1601,1.16021,122799998.0
2006-01-16 10:31:00,1.16027,1.16027,1.16015,1.16015,48799999.0
2006-01-16 10:32:00,1.1601,1.1601,1.16002,1.1601,68500000.0
2006-01-16 10:33:00,1.1601,1.1601,1.1601,1.1601,65199999.0
2006-01-16 10:34:00,1.16007,1.16015,1.16005,1.1601,135099997.0
2006-01-16 10:35:00,1.16001,1.16008,1.15999,1.16008,168800003.0
2006-01-16 10:36:00,1.16015,1.16015,1.16002,1.1601,142600002.0
2006-01-16 10:37:00,1.16005,1.16015,1.16005,1.16015,151600001.0
2006-01-16 10:38:00,1.16015,1.16015,1.16002,1.16002,111400001.0
2006-01-16 10:39:00,1.1601,1.16017,1.1601,1.1601,58300000.0
2006-01-16 10:40:00,1.16003,1.1601,1.16003,1.1601,68199999.0
2006-01-16 10:41:00,1.16007,1.16015,1.16005,1.1601,153900002.0
2006-01-16 10:42:00,1.16012,1.16022,1.16011,1.16022,44599999.0
2006-01-16 10:43:00,1.16025,1.16028,1.16018,1.16028,60899999.0
2006-01-16 10:44:00,1.1602,1.16025,1.16015,1.16023,60300000.0
2006-01-16 10:45:00,1.16019,1.16019,1.15983,1.15983,86199998.0
2006-01-16 10:46:00,1.15977,1.15988,1.15971,1.15973,50200001.0
2006-01-16 10:47:00,1.15962,1.15968,1.15955,1.15968,63600001.0
2006-01-16 10:48:00,1.15967,1.15974,1.1596,1.15962,114800001.0
2006-01-16 10:49:00,1.15961,1.15962,1.15947,1.15957,101900002.0
2006-01-16 10:50:00,1.15953,1.15963,1.15947,1.15963,152200003.0
2006-01-16 10:51:00,1.15962,1.15965,1.15955,1.15965,136299996.0
2006-01-16 10:52:00,1.1596,1.15966,1.15953,1.15953,99500000.0
2006-01-16 10:53:00,1.1596,1.1596,1.15955,1.15955,80400000.0
2006-01-16 10:54:00,1.1596,1.15972,1.15958,1.15972,77900000.0
2006-01-16 10:55:00,1.15972,1.15972,1.15955,1.15955,83900001.0
2006-01-16 10:56:00,1.15937,1.15937,1.159,1.159,110499998.0
2006-01-16 10:57:00,1.15895,1.15908,1.1589,1.15894,155699997.0
2006-01-16 10:58:00,1.15897,1.15903,1.15888,1.15892,99600001.0
2006-01-16 10:59:00,1.15895,1.15895,1.15888,1.1589,27200000.0
2006-01-16 11:00:00,1.15882,1.15888,1.15878,1.15886,87099999.0
2006-01-16 11:01:00,1.15894,1.15907,1.15894,1.15907,34700000.0
2006-01-16 11:02:00,1.1591,1.1591,1.15905,1.1591,66900001.0
2006-01-16 11:03:00,1.15912,1.15933,1.15912,1.15933,78000001.0
2006-01-16 11:04:00,1.15935,1.15935,1.15925,1.1593,101700000.0
2006-01-16 11:05:00,1.15918,1.15918,1.15903,1.15914,20900000.0
2006-01-16 11:06:00,1.15922,1.15926,1.15917,1.15922,97900000.0
2006-01-16 11:07:00,1.15914,1.15919,1.15902,1.15918,72100000.0
2006-01-16 11:08:00,1.15919,1.15919,1.15911,1.15912,63600000.0
2006-01-16 11:09:00,1.15907,1.15924,1.15907,1.15915,74400001.0
2006-01-16 11:10:00,1.1592,1.15925,1.15903,1.15918,145200003.0
2006-01-16 11:11:00,1.15909,1.15909,1.15853,1.1587,111500003.0
2006-01-16 11:12:00,1.15857,1.15859,1.15843,1.15849,176599996.0
2006-01-16 11:13:00,1.15846,1.15846,1.15834,1.1584,51799999.0
2006-01-16 11:14:00,1.15838,1.15856,1.15838,1.15842,152600000.0
2006-01-16 11:15:00,1.15841,1.15858,1.15841,1.15857,180799999.0
2006-01-16 11:16:00,1.15866,1.15887,1.15866,1.15887,131300000.0
2006-01-16 11:17:00,1.15878,1.1588,1.15862,1.1588,64600000.0
2006-01-16 11:18:00,1.15878,1.15889,1.15878,1.15889,50100000.0
2006-01-16 11:19:00,1.159,1.15905,1.15895,1.15895,139400002.0
2006-01-16 11:20:00,1.15898,1.15898,1.15889,1.1589,145200002.0
2006-01-16 11:21:00,1.15907,1.15927,1.15907,1.15916,25800000.0
2006-01-16 11:22:00,1.15918,1.15926,1.15917,1.15917,103899999.0
2006-01-16 11:23:00,1.15915,1.15925,1.15915,1.15925,42399999.0
2006-01-16 11:24:00,1.15917,1.15929,1.15915,1.15915,116200000.0
2006-01-16 11:25:00,1.15927,1.1593,1.15921,1.15929,123199997.0
2006-01-16 11:26:00,1.15926,1.15926,1.15916,1.15925,66900001.0
2006-01-16 11:27:00,1.15919,1.15927,1.15907,1.15927,134500001.0
2006-01-16 11:28:00,1.15928,1.1593,1.15922,1.15928,54299999.0
2006-01-16 11:29:00,1.15918,1.15921,1.1591,1.15912,136099999.0
2006-01-16 11:30:00,1.1592,1.15923,1.15915,1.1592,131999999.0
2006-01-16 11:31:00,1.1592,1.15925,1.15917,1.15925,89700001.0
2006-01-16 11:32:00,1.1592,1.15925,1.15912,1.1592,102199999.0
2006-01-16 11:33:00,1.15915,1.15925,1.15915,1.15925,51000000.0
2006-01-16 11:34:00,1.1592,1.15928,1.15915,1.1592,224100001.0
2006-01-16 11:35:00,1.1592,1.15923,1.15912,1.15915,108299999.0
2006-01-16 11:36:00,1.15915,1.15925,1.15915,1.15915,39300000.0
2006-01-16 11:37:00,1.15918,1.15925,1.15917,1.15917,59200001.0
2006-01-16 11:38:00,1.15917,1.15925,1.15915,1.15925,32799999.0
2006-01-16 11:39:00,1.1592,1.15923,1.15915,1.15922,71500001.0
2006-01-16 11:40:00,1.1592,1.15925,1.15912,1.1592,96899997.0
2006-01-16 11:41:00,1.15925,1.15925,1.15912,1.15918,163099999.0
2006-01-16 11:42:00,1.15917,1.15917,1.15905,1.15905,176200003.0
2006-01-16 11:43:00,1.1591,1.15912,1.15903,1.15912,111300000.0
2006-01-16 11:44:00,1.1589,1.15912,1.1589,1.15912,48700000.0
2006-01-16 11:45:00,1.15925,1.15925,1.1592,1.1592,47400001.0
2006-01-16 11:46:00,1.15925,1.15925,1.15915,1.15925,73400001.0
2006-01-16 11:47:00,1.15912,1.15912,1.15893,1.15899,60400001.0
2006-01-16 11:48:00,1.15891,1.15893,1.15888,1.15891,88400002.0
2006-01-16 11:49:00,1.15912,1.15915,1.15905,1.15905,101400001.0
2006-01-16 11:50:00,1.1591,1.15915,1.15905,1.1591,167099998.0
2006-01-16 11:51:00,1.1591,1.15915,1.15902,1.15902,103499999.0
2006-01-16 11:52:00,1.1591,1.15915,1.15905,1.15908,115099998.0
2006-01-16 11:53:00,1.15905,1.15915,1.15905,1.15905,50000000.0
2006-01-16 11:54:00,1.15911,1.15911,1.15893,1.15898,112100000.0
2006-01-16 11:55:00,1.15908,1.15908,1.15894,1.15894,106300000.0
2006-01-16 11:56:00,1.15892,1.15896,1.15887,1.15892,66100000.0
2006-01-16 11:57:00,1.1589,1.15895,1.15885,1.15885,109600003.0
2006-01-16 11:58:00,1.15885,1.15892,1.15885,1.15885,51200000.0
2006-01-16 11:59:00,1.1589,1.15895,1.15888,1.1589,106100001.0
2006-01-16 12:00:00,1.15898,1.15899,1.1589,1.15899,41400000.0
2006-01-16 12:01:00,1.15907,1.15918,1.15907,1.15915,78100002.0
2006-01-16 12:02:00,1.15925,1.15946,1.15925,1.15946,66599999.0
2006-01-16 12:03:00,1.1595,1.1595,1.15938,1.15941,109300002.0
2006-01-16 12:04:00,1.15955,1.15965,1.15955,1.15962,75600001.0
2006-01-16 12:05:00,1.15962,1.15973,1.15962,1.15964,52100001.0
2006-01-16 12:06:00,1.15975,1.15975,1.15965,1.15965,41600000.0
2006-01-16 12:07:00,1.15975,1.15987,1.1597,1.1597,119100000.0
2006-01-16 12:08:00,1.15962,1.15973,1.15956,1.15973,103000001.0
2006-01-16 12:09:00,1.15972,1.15977,1.15971,1.15977,123600000.0
2006-01-16 12:10:00,1.15977,1.15982,1.15966,1.15982,105900001.0
2006-01-16 12:11:00,1.15975,1.15989,1.15975,1.15989,104600001.0
2006-01-16 12:12:00,1.15987,1.16008,1.15987,1.15993,129899999.0
2006-01-16 12:13:00,1.15985,1.15998,1.15985,1.1599,101299998.0
2006-01-16 12:14:00,1.1599,1.15992,1.15985,1.15985,60300002.0
2006-01-16 12:15:00,1.15982,1.16001,1.15979,1.16001,47800000.0
2006-01-16 12:16:00,1.16,1.16005,1.15995,1.16,139100004.0
2006-01-16 12:17:00,1.16005,1.16005,1.15995,1.15997,141200001.0
2006-01-16 12:18:00,1.16003,1.16017,1.16003,1.16011,109900000.0
2006-01-16 12:19:00,1.1602,1.16023,1.1602,1.1602,55200000.0
2006-01-16 12:20:00,1.1602,1.16025,1.16015,1.16015,68800000.0
2006-01-16 12:21:00,1.16015,1.16025,1.16015,1.16015,142999998.0
2006-01-16 12:22:00,1.16022,1.16023,1.16015,1.16023,125500001.0
2006-01-16 12:23:00,1.16022,1.16022,1.16003,1.16003,51900000.0
2006-01-16 12:24:00,1.15999,1.16003,1.15997,1.16002,105900002.0
2006-01-16 12:25:00,1.16004,1.16013,1.15998,1.16009,95000000.0
2006-01-16 12:26:00,1.16013,1.16013,1.15996,1.16006,131400002.0
2006-01-16 12:27:00,1.16006,1.16008,1.15998,1.16008,114900000.0
2006-01-16 12:28:00,1.15992,1.15992,1.15976,1.1599,52800000.0
2006-01-16 12:29:00,1.15989,1.16003,1.15989,1.15991,108600000.0
2006-01-16 12:30:00,1.15985,1.1599,1.15985,1.1599,12800000.0
2006-01-16 12:31:00,1.15987,1.16014,1.15987,1.16014,83300000.0
2006-01-16 12:32:00,1.16005,1.1601,1.16,1.16002,71800001.0
2006-01-16 12:33:00,1.16005,1.1601,1.16005,1.16005,79100001.0
2006-01-16 12:34:00,1.16005,1.16012,1.15994,1.15994,93600002.0
2006-01-16 12:35:00,1.16008,1.16008,1.16003,1.16003,71900002.0
2006-01-16 12:36:00,1.16012,1.16026,1.1601,1.16013,70000000.0
2006-01-16 12:37:00,1.1601,1.16015,1.16005,1.1601,80500000.0
2006-01-16 12:38:00,1.16002,1.16002,1.15971,1.15986,124999998.0
2006-01-16 12:39:00,1.15985,1.15985,1.15975,1.1598,84300000.0
2006-01-16 12:40:00,1.15987,1.15991,1.15979,1.15991,130300002.0
2006-01-16 12:41:00,1.1599,1.1599,1.15987,1.1599,56000001.0
2006-01-16 12:42:00,1.15987,1.15987,1.15973,1.15978,43200000.0
2006-01-16 12:43:00,1.15979,1.15986,1.15979,1.15986,15900000.0
2006-01-16 12:44:00,1.15987,1.15995,1.15985,1.1599,137500000.0
2006-01-16 12:45:00,1.1599,1.15995,1.1598,1.1599,57600000.0
2006-01-16 12:46:00,1.15995,1.15995,1.1599,1.1599,53100000.0
2006-01-16 12:47:00,1.1599,1.15993,1.1599,1.15993,76400000.0
2006-01-16 12:48:00,1.1599,1.1599,1.15971,1.15986,131900000.0
2006-01-16 12:49:00,1.1599,1.1599,1.15982,1.15982,4000000.0
2006-01-16 12:50:00,1.15985,1.15997,1.15985,1.15995,20000000.0
2006-01-16 12:51:00,1.15987,1.1599,1.1598,1.1599,35000000.0
2006-01-16 12:52:00,1.15992,1.16005,1.15992,1.16005,34000000.0
2006-01-16 12:53:00,1.1601,1.16012,1.1601,1.16012,9200000.0
2006-01-16 12:54:00,1.16013,1.16013,1.16007,1.16007,2600000.0
2006-01-16 12:55:00,1.16005,1.1601,1.16005,1.16005,46000000.0
2006-01-16 12:56:00,1.1601,1.16015,1.16005,1.1601,101899999.0
2006-01-16 12:57:00,1.16005,1.16005,1.15992,1.15992,28000000.0
2006-01-16 12:58:00,1.15995,1.16,1.15995,1.16,40499999.0
2006-01-16 12:59:00,1.15997,1.16008,1.15995,1.16008,68500000.0
2006-01-16 13:00:00,1.16,1.16005,1.15993,1.15995,136500000.0
2006-01-16 13:01:00,1.16005,1.16005,1.15995,1.16005,67999999.0
2006-01-16 13:02:00,1.15993,1.16006,1.15989,1.16,196400001.0
2006-01-16 13:03:00,1.16,1.16,1.15997,1.15997,35800000.0
2006-01-16 13:04:00,1.16003,1.16008,1.15996,1.16003,91599997.0
2006-01-16 13:05:00,1.16005,1.16005,1.16005,1.16005,52300001.0
2006-01-16 13:06:00,1.1601,1.16015,1.16007,1.1601,70699998.0
2006-01-16 13:07:00,1.16015,1.16015,1.16005,1.16005,146200000.0
2006-01-16 13:08:00,1.1601,1.16015,1.16005,1.1601,82100000.0
2006-01-16 13:09:00,1.16007,1.16012,1.16005,1.16012,59900000.0
2006-01-16 13:10:00,1.1601,1.16015,1.1601,1.16015,78199999.0
2006-01-16 13:11:00,1.16012,1.16012,1.15986,1.15999,73300000.0
2006-01-16 13:12:00,1.15997,1.15997,1.15997,1.15997,7500000.0
2006-01-16 13:13:00,1.16,1.16006,1.1599,1.16003,152000001.0
2006-01-16 13:14:00,1.15998,1.15998,1.15987,1.15993,68000002.0
2006-01-16 13:15:00,1.15995,1.16005,1.15995,1.16005,61600000.0
2006-01-16 13:16:00,1.15993,1.15993,1.15988,1.15988,122000000.0
2006-01-16 13:17:00,1.1599,1.15995,1.1599,1.1599,136600003.0
2006-01-16 13:18:00,1.15995,1.15995,1.15992,1.15992,3200000.0
2006-01-16 13:19:00,1.1599,1.1599,1.1599,1.1599,64700000.0
2006-01-16 13:20:00,1.15988,1.15995,1.15985,1.1599,129800000.0
2006-01-16 13:21:00,1.1599,1.1599,1.1599,1.1599,40899999.0
2006-01-16 13:22:00,1.15985,1.16008,1.15985,1.16008,103600001.0
2006-01-16 13:23:00,1.1601,1.1601,1.1601,1.1601,48800002.0
2006-01-16 13:24:00,1.1601,1.16015,1.16003,1.16015,50900000.0
2006-01-16 13:25:00,1.1601,1.1601,1.16005,1.16008,83900002.0
2006-01-16 13:26:00,1.16005,1.1601,1.16005,1.16005,39099998.0
2006-01-16 13:27:00,1.1601,1.1601,1.16005,1.1601,77200000.0
2006-01-16 13:28:00,1.16013,1.16013,1.16012,1.16013,3200000.0
2006-01-16 13:29:00,1.16017,1.16019,1.16007,1.16012,80700001.0
2006-01-16 13:30:00,1.16019,1.1602,1.16013,1.16018,69100002.0
2006-01-16 13:31:00,1.16008,1.16008,1.15994,1.15994,52700000.0
2006-01-16 13:32:00,1.15997,1.15997,1.15989,1.15989,56200001.0
2006-01-16 13:33:00,1.15985,1.15985,1.15957,1.15968,34900000.0
2006-01-16 13:34:00,1.15951,1.15951,1.15909,1.15909,56600000.0
2006-01-16 13:35:00,1.1591,1.15915,1.15903,1.15915,216200000.0
2006-01-16 13:36:00,1.15915,1.1594,1.15915,1.1594,157699999.0
2006-01-16 13:37:00,1.15945,1.15945,1.15945,1.15945,9600000.0
2006-01-16 13:38:00,1.15935,1.1594,1.15933,1.15933,82499999.0
2006-01-16 13:39:00,1.15937,1.15943,1.15937,1.15943,11300000.0
2006-01-16 13:40:00,1.15948,1.1595,1.15945,1.1595,145299998.0
2006-01-16 13:41:00,1.15942,1.15955,1.1594,1.15945,98800000.0
2006-01-16 13:42:00,1.15955,1.15955,1.15943,1.15945,110900002.0
2006-01-16 13:43:00,1.15962,1.15977,1.15962,1.15971,72000002.0
2006-01-16 13:44:00,1.15974,1.15975,1.15964,1.15969,127300000.0
2006-01-16 13:45:00,1.15975,1.15985,1.15975,1.15985,40600000.0
2006-01-16 13:46:00,1.15976,1.15981,1.15968,1.15977,63800000.0
2006-01-16 13:47:00,1.15979,1.16005,1.15979,1.16005,95600000.0
2006-01-16 13:48:00,1.16018,1.16029,1.16018,1.16029,16100000.0
2006-01-16 13:49:00,1.1604,1.1604,1.16035,1.16035,59100001.0
2006-01-16 13:50:00,1.1604,1.16043,1.16035,1.1604,84000001.0
2006-01-16 13:51:00,1.16028,1.16028,1.16003,1.16017,87600000.0
2006-01-16 13:52:00,1.16015,1.16027,1.16013,1.16027,134800001.0
2006-01-16 13:53:00,1.16023,1.16033,1.16017,1.16033,124000000.0
2006-01-16 13:54:00,1.16025,1.1603,1.16025,1.1603,51300001.0
2006-01-16 13:55:00,1.16025,1.16027,1.16025,1.16027,59199998.0
2006-01-16 13:56:00,1.16021,1.16021,1.16005,1.16011,106800002.0
2006-01-16 13:57:00,1.16005,1.16015,1.1599,1.1601,72199998.0
2006-01-16 13:58:00,1.1601,1.1601,1.16005,1.16005,35999999.0
2006-01-16 13:59:00,1.16004,1.16011,1.16003,1.16003,21500000.0
2006-01-16 14:00:00,1.15997,1.16003,1.15997,1.16003,14300000.0
2006-01-16 14:01:00,1.16002,1.16005,1.16002,1.16005,22100000.0
2006-01-16 14:02:00,1.16015,1.1603,1.16015,1.1603,31100000.0
2006-01-16 14:03:00,1.16029,1.16029,1.16021,1.16028,81500000.0
2006-01-16 14:04:00,1.16017,1.16026,1.16017,1.16026,23500000.0
2006-01-16 14:05:00,1.16025,1.16035,1.16025,1.1603,57999998.0
2006-01-16 14:06:00,1.1603,1.1603,1.1603,1.1603,6400000.0
2006-01-16 14:07:00,1.16018,1.16018,1.16004,1.16011,92900000.0
2006-01-16 14:08:00,1.15985,1.15985,1.15941,1.15941,119900001.0
2006-01-16 14:09:00,1.1595,1.15968,1.1595,1.15955,115300001.0
2006-01-16 14:10:00,1.15965,1.15965,1.15952,1.1596,158600000.0
2006-01-16 14:11:00,1.15956,1.15956,1.15943,1.1595,78300000.0
2006-01-16 14:12:00,1.15947,1.15947,1.15934,1.1594,83899999.0
2006-01-16 14:13:00,1.15942,1.15942,1.15924,1.15926,74999997.0
2006-01-16 14:14:00,1.1593,1.15939,1.15928,1.15928,90100000.0
2006-01-16 14:15:00,1.15924,1.15933,1.15898,1.15898,116299998.0
2006-01-16 14:16:00,1.15908,1.15912,1.15908,1.15912,10400000.0
2006-01-16 14:17:00,1.1592,1.1592,1.15903,1.15903,36999999.0
2006-01-16 14:18:00,1.15915,1.1592,1.15915,1.1592,50100000.0
2006-01-16 14:19:00,1.15925,1.15925,1.15912,1.15923,76199998.0
2006-01-16 14:20:00,1.15914,1.15914,1.15897,1.15906,56100000.0
2006-01-16 14:21:00,1.15908,1.15908,1.15891,1.15899,130299999.0
2006-01-16 14:22:00,1.15895,1.15895,1.15884,1.15885,192200000.0
2006-01-16 14:23:00,1.15892,1.15895,1.15885,1.15885,59399998.0
2006-01-16 14:24:00,1.1589,1.15895,1.15885,1.1589,71699999.0
2006-01-16 14:25:00,1.15885,1.1589,1.15885,1.1589,8000000.0
2006-01-16 14:26:00,1.15887,1.15895,1.15885,1.15885,72899999.0
2006-01-16 14:27:00,1.1589,1.15895,1.15885,1.1589,174400001.0
2006-01-16 14:28:00,1.1589,1.1592,1.1589,1.1592,85700001.0
2006-01-16 14:29:00,1.15911,1.1592,1.15905,1.1592,65200001.0
2006-01-16 14:30:00,1.15922,1.15936,1.15922,1.15923,89199999.0
2006-01-16 14:31:00,1.15934,1.15941,1.15934,1.15937,80400000.0
2006-01-16 14:32:00,1.15938,1.1594,1.15938,1.1594,143800001.0
2006-01-16 14:33:00,1.15938,1.15945,1.15938,1.1594,64899999.0
2006-01-16 14:34:00,1.15945,1.15945,1.15932,1.15938,48400000.0
2006-01-16 14:35:00,1.15938,1.15948,1.15935,1.15935,31600000.0
2006-01-16 14:36:00,1.15942,1.15942,1.1593,1.15937,131400001.0
2006-01-16 14:37:00,1.15938,1.15938,1.15938,1.15938,800000.0
2006-01-16 14:38:00,1.15937,1.15937,1.15913,1.15934,116700000.0
2006-01-16 14:39:00,1.15943,1.15952,1.15939,1.15944,48999999.0
2006-01-16 14:40:00,1.15938,1.15938,1.1593,1.15938,73400000.0
2006-01-16 14:41:00,1.15945,1.15945,1.15945,1.15945,47000000.0
2006-01-16 14:42:00,1.15943,1.15955,1.15943,1.15948,90000003.0
2006-01-16 14:43:00,1.15945,1.15955,1.15945,1.15955,40700000.0
2006-01-16 14:44:00,1.1595,1.1595,1.1595,1.1595,20700000.0
2006-01-16 14:45:00,1.15958,1.15958,1.15945,1.15945,13700000.0
2006-01-16 14:46:00,1.15948,1.15955,1.15945,1.15952,111900000.0
2006-01-16 14:47:00,1.15946,1.15946,1.15944,1.15944,28700000.0
2006-01-16 14:48:00,1.15942,1.15949,1.1594,1.15942,58899999.0
2006-01-16 14:49:00,1.15942,1.15942,1.15935,1.15937,100300000.0
2006-01-16 14:50:00,1.15945,1.15945,1.15932,1.1594,51600001.0
2006-01-16 14:51:00,1.15932,1.15945,1.15932,1.1594,72299998.0
2006-01-16 14:52:00,1.15938,1.15938,1.15918,1.15931,116300000.0
2006-01-16 14:53:00,1.15936,1.15938,1.15932,1.15932,76899999.0
2006-01-16 14:54:00,1.1592,1.15935,1.1592,1.1593,59299999.0
2006-01-16 14:55:00,1.15932,1.15932,1.15908,1.15924,174000001.0
2006-01-16 14:56:00,1.1592,1.15927,1.1592,1.15927,32099999.0
2006-01-16 14:57:00,1.15925,1.15928,1.15925,1.15928,20700000.0
2006-01-16 14:58:00,1.15933,1.1594,1.15933,1.15935,174300001.0
2006-01-16 14:59:00,1.15945,1.15945,1.15935,1.1594,50200002.0
2006-01-16 15:00:00,1.1594,1.15942,1.1594,1.15942,71700000.0
2006-01-16 15:01:00,1.1593,1.1595,1.1593,1.15947,48700000.0
2006-01-16 15:02:00,1.15953,1.15957,1.15953,1.15957,5300000.0
2006-01-16 15:03:00,1.15955,1.15965,1.15955,1.1596,80200000.0
2006-01-16 15:04:00,1.1596,1.15962,1.15955,1.1596,126899998.0
2006-01-16 15:05:00,1.15956,1.15956,1.15949,1.15949,27099999.0
2006-01-16 15:06:00,1.15948,1.15949,1.15942,1.15942,158600000.0
2006-01-16 15:07:00,1.15944,1.15957,1.15944,1.15957,55200000.0
2006-01-16 15:08:00,1.15955,1.15965,1.15955,1.15955,156400001.0
2006-01-16 15:09:00,1.15963,1.15967,1.15963,1.15967,29500000.0
2006-01-16 15:10:00,1.15961,1.15969,1.15961,1.15969,61200001.0
2006-01-16 15:11:00,1.1597,1.15975,1.15965,1.15975,121099999.0
2006-01-16 15:12:00,1.1598,1.15996,1.1598,1.15996,98899999.0
2006-01-16 15:13:00,1.15997,1.16007,1.15996,1.16007,74400000.0
2006-01-16 15:14:00,1.1601,1.16015,1.16005,1.16005,60499999.0
2006-01-16 15:15:00,1.16018,1.16018,1.1601,1.1601,27100000.0
2006-01-16 15:16:00,1.16025,1.16057,1.16025,1.16055,57700000.0
2006-01-16 15:17:00,1.16041,1.16041,1.16017,1.16017,81400001.0
2006-01-16 15:18:00,1.16025,1.16035,1.16025,1.16035,77199999.0
2006-01-16 15:19:00,1.16033,1.16042,1.16027,1.16027,118300002.0
2006-01-16 15:20:00,1.16025,1.16031,1.16024,1.16029,66399999.0
2006-01-16 15:21:00,1.16011,1.16036,1.16007,1.16036,94800002.0
2006-01-16 15:22:00,1.16044,1.16051,1.16034,1.16038,130700002.0
2006-01-16 15:23:00,1.16033,1.1604,1.16033,1.16035,71699999.0
2006-01-16 15:24:00,1.1604,1.16045,1.1604,1.16045,25700000.0
2006-01-16 15:25:00,1.1604,1.1604,1.16035,1.16035,78300001.0
2006-01-16 15:26:00,1.16035,1.16035,1.16024,1.16024,57999999.0
2006-01-16 15:27:00,1.16032,1.16038,1.16024,1.16038,52699999.0
2006-01-16 15:28:00,1.16036,1.16047,1.16036,1.16047,58700001.0
2006-01-16 15:29:00,1.16055,1.16055,1.16045,1.16045,38400000.0
2006-01-16 15:30:00,1.16043,1.16055,1.16043,1.1605,92100001.0
2006-01-16 15:31:00,1.16053,1.16053,1.16043,1.16048,70700000.0
2006-01-16 15:32:00,1.16043,1.16043,1.16015,1.16015,97600000.0
2006-01-16 15:33:00,1.16015,1.16037,1.16015,1.16037,66900000.0
2006-01-16 15:34:00,1.16048,1.16048,1.16035,1.1604,75500002.0
2006-01-16 15:35:00,1.1604,1.1604,1.16035,1.16035,137499999.0
2006-01-16 15:36:00,1.16035,1.16045,1.16033,1.16038,73800000.0
2006-01-16 15:37:00,1.16033,1.1604,1.16033,1.16037,51799998.0
2006-01-16 15:38:00,1.16035,1.16045,1.16035,1.1604,90900000.0
2006-01-16 15:39:00,1.1604,1.16045,1.16033,1.1604,148999996.0
2006-01-16 15:40:00,1.1604,1.16045,1.16035,1.1604,45100000.0
2006-01-16 15:41:00,1.16033,1.16045,1.16033,1.1604,45300000.0
2006-01-16 15:42:00,1.16035,1.1604,1.16033,1.16035,117199998.0
2006-01-16 15:43:00,1.16043,1.16043,1.16038,1.16038,37700001.0
2006-01-16 15:44:00,1.1604,1.1604,1.1604,1.1604,46200001.0
2006-01-16 15:45:00,1.16045,1.16045,1.16045,1.16045,15100000.0
2006-01-16 15:46:00,1.16033,1.16045,1.16033,1.1604,92200000.0
2006-01-16 15:47:00,1.1604,1.16045,1.16033,1.16033,35200000.0
2006-01-16 15:48:00,1.1604,1.16045,1.16033,1.16035,80900001.0
2006-01-16 15:49:00,1.1604,1.16045,1.1603,1.16038,78200002.0
2006-01-16 15:50:00,1.16042,1.16042,1.16038,1.16038,14400000.0
2006-01-16 15:51:00,1.16035,1.16035,1.16035,1.16035,1600000.0
2006-01-16 15:52:00,1.16035,1.16045,1.1603,1.16035,131299999.0
2006-01-16 15:53:00,1.1602,1.1602,1.15965,1.15965,22600000.0
2006-01-16 15:54:00,1.1595,1.1595,1.15906,1.15908,35900000.0
2006-01-16 15:55:00,1.15912,1.15923,1.15912,1.15923,46400002.0
2006-01-16 15:56:00,1.15932,1.15938,1.15932,1.15938,90900002.0
2006-01-16 15:57:00,1.1595,1.15977,1.1595,1.15966,135400001.0
2006-01-16 15:58:00,1.1597,1.15975,1.15961,1.15961,145200001.0
2006-01-16 15:59:00,1.1596,1.1596,1.15952,1.15952,20500000.0
2006-01-16 16:00:00,1.1596,1.15968,1.15959,1.15968,38400000.0
2006-01-16 16:01:00,1.1597,1.15972,1.15965,1.1597,134600001.0
2006-01-16 16:02:00,1.15973,1.15977,1.15973,1.15977,25699999.0
2006-01-16 16:03:00,1.15979,1.15979,1.15965,1.15978,111200001.0
2006-01-16 16:04:00,1.15977,1.15985,1.1597,1.15975,79000001.0
2006-01-16 16:05:00,1.15988,1.16022,1.15988,1.16021,47000000.0
2006-01-16 16:06:00,1.16024,1.16031,1.1602,1.16021,45200000.0
2006-01-16 16:07:00,1.16021,1.16021,1.15996,1.15996,48799999.0
2006-01-16 16:08:00,1.15992,1.16009,1.15992,1.16009,95400001.0
2006-01-16 16:09:00,1.16002,1.16002,1.15987,1.15987,50500000.0
2006-01-16 16:10:00,1.15986,1.15994,1.15982,1.15992,91700000.0
2006-01-16 16:11:00,1.15995,1.15995,1.15988,1.15988,31900000.0
2006-01-16 16:12:00,1.1599,1.1599,1.1599,1.1599,2000000.0
2006-01-16 16:13:00,1.15992,1.15992,1.15992,1.15992,15300000.0
2006-01-16 16:14:00,1.15985,1.15995,1.15982,1.15982,21600000.0
2006-01-16 16:15:00,1.1598,1.1598,1.15975,1.15975,41200000.0
2006-01-16 16:16:00,1.15972,1.15972,1.15967,1.15967,24700000.0
2006-01-16 16:17:00,1.1597,1.1597,1.15965,1.15965,43500000.0
2006-01-16 16:18:00,1.1597,1.1597,1.15962,1.15967,76400000.0
2006-01-16 16:19:00,1.1597,1.1597,1.15968,1.1597,35100000.0
2006-01-16 16:20:00,1.15965,1.15975,1.15965,1.15975,71500000.0
2006-01-16 16:21:00,1.1597,1.15975,1.1597,1.1597,101599999.0
2006-01-16 16:22:00,1.15965,1.15965,1.15933,1.15938,73700000.0
2006-01-16 16:23:00,1.15945,1.15945,1.15935,1.15935,129300002.0
2006-01-16 16:24:00,1.15941,1.15949,1.1594,1.15945,55800000.0
2006-01-16 16:25:00,1.1595,1.1595,1.15945,1.1595,43100000.0
2006-01-16 16:26:00,1.15947,1.15955,1.15945,1.1595,90800002.0
2006-01-16 16:27:00,1.15951,1.15962,1.15947,1.15962,107700001.0
2006-01-16 16:28:00,1.15957,1.15957,1.15953,1.15953,35499999.0
2006-01-16 16:29:00,1.15953,1.15953,1.15945,1.15945,37100000.0
2006-01-16 16:30:00,1.1594,1.1594,1.15921,1.15932,44900001.0
2006-01-16 16:31:00,1.15932,1.15957,1.1593,1.15952,65000000.0
2006-01-16 16:32:00,1.15949,1.15952,1.15937,1.15938,152999999.0
2006-01-16 16:33:00,1.15939,1.15953,1.15938,1.15938,81900001.0
2006-01-16 16:34:00,1.15932,1.15953,1.15931,1.15931,67700000.0
2006-01-16 16:35:00,1.15938,1.1594,1.15935,1.1594,29900000.0
2006-01-16 16:36:00,1.15925,1.15925,1.15894,1.159,141400001.0
2006-01-16 16:37:00,1.15885,1.15887,1.15861,1.15887,57200000.0
2006-01-16 16:38:00,1.15897,1.15897,1.15882,1.15882,198099996.0
2006-01-16 16:39:00,1.1589,1.15905,1.1589,1.15898,136499999.0
2006-01-16 16:40:00,1.15895,1.15906,1.15895,1.15906,52700000.0
2006-01-16 16:41:00,1.1589,1.1589,1.15866,1.15867,41500001.0
2006-01-16 16:42:00,1.15866,1.15877,1.15855,1.15875,50100000.0
2006-01-16 16:43:00,1.15871,1.15888,1.15868,1.15886,100000001.0
2006-01-16 16:44:00,1.15893,1.15893,1.15864,1.15871,90199997.0
2006-01-16 16:45:00,1.15868,1.15875,1.1585,1.15875,75599998.0
2006-01-16 16:46:00,1.1587,1.1587,1.15865,1.15865,39200000.0
2006-01-16 16:47:00,1.1587,1.1587,1.15868,1.1587,28100000.0
2006-01-16 16:48:00,1.15865,1.1587,1.15863,1.1587,84400000.0
2006-01-16 16:49:00,1.15865,1.15867,1.1585,1.15864,222599999.0
2006-01-16 16:50:00,1.15858,1.15873,1.15842,1.15868,54100000.0
2006-01-16 16:51:00,1.15875,1.15878,1.15875,1.15878,20799999.0
2006-01-16 16:52:00,1.15878,1.15885,1.15878,1.15885,27200000.0
2006-01-16 16:53:00,1.15885,1.15891,1.15885,1.15887,17700000.0
2006-01-16 16:54:00,1.15897,1.159,1.15897,1.159,14400000.0
2006-01-16 16:55:00,1.15894,1.15898,1.15894,1.15898,43500001.0
2006-01-16 16:56:00,1.15887,1.15893,1.15879,1.15893,92200001.0
2006-01-16 16:57:00,1.15897,1.15898,1.15893,1.15898,41500000.0
2006-01-16 16:58:00,1.15886,1.15886,1.15862,1.15868,32700000.0
2006-01-16 16:59:00,1.15846,1.15846,1.15796,1.158,75400000.0
2006-01-16 17:00:00,1.15809,1.15832,1.15809,1.15824,54300002.0
2006-01-16 17:01:00,1.15821,1.15826,1.15821,1.15826,8100000.0
2006-01-16 17:02:00,1.15838,1.15843,1.15835,1.15835,68200002.0
2006-01-16 17:03:00,1.1584,1.15854,1.1584,1.15846,104600000.0
2006-01-16 17:04:00,1.15834,1.15841,1.15831,1.15837,55900000.0
2006-01-16 17:05:00,1.15843,1.15854,1.15843,1.15846,78800000.0
2006-01-16 17:06:00,1.15844,1.15844,1.15819,1.15819,63299998.0
2006-01-16 17:07:00,1.15822,1.15829,1.15815,1.15815,111800000.0
2006-01-16 17:08:00,1.15818,1.15836,1.15818,1.15836,136100001.0
2006-01-16 17:09:00,1.15845,1.1585,1.15821,1.15825,112900000.0
2006-01-16 17:10:00,1.15825,1.15835,1.15823,1.15835,123700000.0
2006-01-16 17:11:00,1.15823,1.15823,1.15823,1.15823,16000000.0
2006-01-16 17:12:00,1.15825,1.15842,1.15825,1.15842,48799999.0
2006-01-16 17:13:00,1.15837,1.1584,1.15832,1.15838,34700001.0
2006-01-16 17:14:00,1.15835,1.15845,1.15835,1.15845,60499999.0
2006-01-16 17:15:00,1.15835,1.15835,1.15835,1.15835,8400000.0
2006-01-16 17:16:00,1.15845,1.15853,1.15845,1.15851,15700000.0
2006-01-16 17:17:00,1.1586,1.1586,1.15855,1.15855,65399999.0
2006-01-16 17:18:00,1.15864,1.1587,1.15853,1.15856,150000001.0
2006-01-16 17:19:00,1.15876,1.15877,1.15876,1.15877,5600000.0
2006-01-16 17:20:00,1.15885,1.1589,1.1588,1.1589,179899997.0
2006-01-16 17:21:00,1.15894,1.15896,1.15894,1.15896,34300000.0
2006-01-16 17:22:00,1.159,1.15905,1.15895,1.15895,19200000.0
2006-01-16 17:23:00,1.15901,1.15901,1.15888,1.15892,46500000.0
2006-01-16 17:24:00,1.15898,1.15898,1.15898,1.15898,7200000.0
2006-01-16 17:25:00,1.15898,1.15898,1.15888,1.15888,73800000.0
2006-01-16 17:26:00,1.15893,1.15895,1.15879,1.15879,88100000.0
2006-01-16 17:27:00,1.15885,1.15899,1.15885,1.15896,136700002.0
2006-01-16 17:28:00,1.15884,1.15896,1.15884,1.15896,3200000.0
2006-01-16 17:29:00,1.15902,1.15922,1.15902,1.15913,100200000.0
2006-01-16 17:30:00,1.15907,1.15919,1.15903,1.15911,108799999.0
2006-01-16 17:31:00,1.15902,1.15902,1.15884,1.1589,58700000.0
2006-01-16 17:32:00,1.15875,1.15875,1.15846,1.1585,97200000.0
2006-01-16 17:33:00,1.15868,1.15899,1.15868,1.15881,88400000.0
2006-01-16 17:34:00,1.15885,1.15885,1.1587,1.1587,43600000.0
2006-01-16 17:35:00,1.15864,1.15873,1.15857,1.15857,66100000.0
2006-01-16 17:36:00,1.15858,1.15858,1.15842,1.15842,24200000.0
2006-01-16 17:37:00,1.15842,1.15848,1.15817,1.15817,110900001.0
2006-01-16 17:38:00,1.15797,1.158,1.15787,1.15787,42900001.0
2006-01-16 17:39:00,1.15789,1.15789,1.15781,1.15781,64000001.0
2006-01-16 17:40:00,1.1579,1.15794,1.1578,1.15794,103000001.0
2006-01-16 17:41:00,1.15792,1.15798,1.15792,1.15798,61299998.0
2006-01-16 17:42:00,1.15799,1.15806,1.1579,1.15792,121500002.0
2006-01-16 17:43:00,1.15792,1.158,1.1579,1.158,71300002.0
2006-01-16 17:44:00,1.15798,1.15821,1.15795,1.15821,91300001.0
2006-01-16 17:45:00,1.15824,1.15834,1.15824,1.1583,99799999.0
2006-01-16 17:46:00,1.15833,1.15833,1.1583,1.1583,74099997.0
2006-01-16 17:47:00,1.15833,1.15833,1.15833,1.15833,2400000.0
2006-01-16 17:48:00,1.15834,1.15838,1.15831,1.15832,93799999.0
2006-01-16 17:49:00,1.15824,1.15824,1.15823,1.15823,53399999.0
2006-01-16 17:50:00,1.15823,1.15827,1.15823,1.15824,72400003.0
2006-01-16 17:51:00,1.15827,1.15827,1.15812,1.15812,21600000.0
2006-01-16 17:52:00,1.15829,1.15829,1.15826,1.15826,25000000.0
2006-01-16 17:53:00,1.15823,1.1583,1.15823,1.15825,135300005.0
2006-01-16 17:54:00,1.1583,1.15843,1.1583,1.15843,65900001.0
2006-01-16 17:55:00,1.15842,1.15852,1.15842,1.1585,89499998.0
2006-01-16 17:56:00,1.15842,1.15856,1.15842,1.15856,99300000.0
2006-01-16 17:57:00,1.15852,1.15852,1.15832,1.15832,127900000.0
2006-01-16 17:58:00,1.15824,1.15825,1.15806,1.15825,92000002.0
2006-01-16 17:59:00,1.15821,1.15835,1.15816,1.15834,101300001.0
2006-01-16 18:00:00,1.15835,1.15855,1.15824,1.15849,63600001.0
2006-01-16 18:01:00,1.1585,1.15855,1.15845,1.15848,481800001.0
2006-01-16 18:02:00,1.15853,1.15855,1.15845,1.15848,741300000.0
2006-01-16 18:03:00,1.1585,1.15866,1.15849,1.15855,704600003.0
2006-01-16 18:04:00,1.15858,1.15868,1.15855,1.15855,618200004.0
2006-01-16 18:05:00,1.15863,1.1589,1.15859,1.1589,1014599997.0
2006-01-16 18:06:00,1.1589,1.15892,1.1588,1.1589,493900003.0
2006-01-16 18:07:00,1.15895,1.15927,1.15895,1.15909,1059589998.0
2006-01-16 18:08:00,1.15909,1.15912,1.15891,1.15907,1030899998.0
2006-01-16 18:09:00,1.15905,1.1591,1.15903,1.15903,416900000.0
2006-01-16 18:10:00,1.1591,1.15915,1.159,1.15905,620399999.0
2006-01-16 18:11:00,1.15915,1.15915,1.159,1.15915,667499999.0
2006-01-16 18:12:00,1.1592,1.15933,1.1592,1.15926,88599999.0
2006-01-16 18:13:00,1.1593,1.15935,1.15925,1.15935,322699997.0
2006-01-16 18:14:00,1.15935,1.15935,1.15922,1.1593,580099996.0
2006-01-16 18:15:00,1.15925,1.15935,1.1592,1.15923,824300003.0
2006-01-16 18:16:00,1.15923,1.15926,1.1591,1.15918,406199996.0
2006-01-16 18:17:00,1.1592,1.15933,1.15916,1.15929,942900000.0
2006-01-16 18:18:00,1.1593,1.15935,1.15925,1.15928,719900002.0
2006-01-16 18:19:00,1.15935,1.15938,1.15928,1.15932,91800000.0
2006-01-16 18:20:00,1.15932,1.15932,1.15903,1.15907,801600004.0
2006-01-16 18:21:00,1.15908,1.15914,1.15898,1.15905,181099999.0
2006-01-16 18:22:00,1.15908,1.15908,1.15888,1.15897,186100001.0
2006-01-16 18:23:00,1.1589,1.1589,1.15838,1.15852,420800007.0
2006-01-16 18:24:00,1.15846,1.15846,1.15799,1.15799,558000000.0
2006-01-16 18:25:00,1.15789,1.15789,1.15761,1.15783,458699997.0
2006-01-16 18:26:00,1.15782,1.158,1.15772,1.15772,875400002.0
2006-01-16 18:27:00,1.15775,1.15799,1.15775,1.15786,647400007.0
2006-01-16 18:28:00,1.15784,1.15792,1.15775,1.15775,329400001.0
2006-01-16 18:29:00,1.15772,1.15783,1.15765,1.15771,349900001.0
2006-01-16 18:30:00,1.15772,1.15783,1.15764,1.15771,673800000.0
2006-01-16 18:31:00,1.15766,1.15766,1.15727,1.15732,427400003.0
2006-01-16 18:32:00,1.15728,1.15738,1.1572,1.1573,416100002.0
2006-01-16 18:33:00,1.15729,1.15733,1.15695,1.15712,494199995.0
2006-01-16 18:34:00,1.15715,1.15724,1.15708,1.15722,233999998.0
2006-01-16 18:35:00,1.15727,1.15751,1.1571,1.1574,422099999.0
2006-01-16 18:36:00,1.15745,1.1576,1.15745,1.15751,368900001.0
2006-01-16 18:37:00,1.15752,1.1576,1.15752,1.15753,92600001.0
2006-01-16 18:38:00,1.15759,1.15766,1.15754,1.15762,254599998.0
2006-01-16 18:39:00,1.15762,1.15768,1.15762,1.15768,195800002.0
2006-01-16 18:40:00,1.1577,1.15775,1.15765,1.1577,776100006.0
2006-01-16 18:41:00,1.15773,1.15787,1.15769,1.15774,246500000.0
2006-01-16 18:42:00,1.15779,1.15831,1.15778,1.15831,661799996.0
2006-01-16 18:43:00,1.15834,1.15834,1.15816,1.15822,512000002.0
2006-01-16 18:44:00,1.15829,1.15836,1.15822,1.15822,224700001.0
2006-01-16 18:45:00,1.15822,1.15822,1.15805,1.15808,464399998.0
2006-01-16 18:46:00,1.1581,1.15815,1.15805,1.1581,324800000.0
2006-01-16 18:47:00,1.1581,1.1581,1.1581,1.1581,2400000.0
2006-01-16 18:48:00,1.15805,1.15805,1.15787,1.15795,149500002.0
2006-01-16 18:49:00,1.15795,1.15795,1.1579,1.15795,81599998.0
2006-01-16 18:50:00,1.15777,1.15785,1.15761,1.15772,132200000.0
2006-01-16 18:51:00,1.1576,1.15765,1.1576,1.1576,120500000.0
2006-01-16 18:52:00,1.15759,1.15766,1.15749,1.15766,209000002.0
2006-01-16 18:53:00,1.15767,1.15767,1.1574,1.15745,609500002.0
2006-01-16 18:54:00,1.1574,1.1574,1.15726,1.15734,220499997.0
2006-01-16 18:55:00,1.15735,1.1574,1.15732,1.15737,420700002.0
2006-01-16 18:56:00,1.15745,1.15757,1.15745,1.15755,237400006.0
2006-01-16 18:57:00,1.15761,1.15772,1.15761,1.15771,332899999.0
2006-01-16 18:58:00,1.15775,1.15775,1.15764,1.15766,214500002.0
2006-01-16 18:59:00,1.15766,1.15766,1.15745,1.15745,727299999.0
2006-01-16 19:00:00,1.15747,1.15757,1.15746,1.15747,276299999.0
2006-01-16 19:01:00,1.15738,1.15738,1.15724,1.1573,120100003.0
2006-01-16 19:02:00,1.15729,1.15729,1.1572,1.15729,160799999.0
2006-01-16 19:03:00,1.1573,1.15735,1.15725,1.15725,359800000.0
2006-01-16 19:04:00,1.1573,1.15741,1.15724,1.15726,215100003.0
2006-01-16 19:05:00,1.15723,1.15728,1.15719,1.15726,389100003.0
2006-01-16 19:06:00,1.1573,1.15737,1.15724,1.15725,477290004.0
2006-01-16 19:07:00,1.1573,1.15742,1.1573,1.15742,111500001.0
2006-01-16 19:08:00,1.15747,1.15754,1.1574,1.15744,646199997.0
2006-01-16 19:09:00,1.15742,1.15743,1.15723,1.15726,650100004.0
2006-01-16 19:10:00,1.1573,1.1573,1.15725,1.15725,65500000.0
2006-01-16 19:11:00,1.15725,1.1573,1.1572,1.1573,479099999.0
2006-01-16 19:12:00,1.15727,1.15732,1.15722,1.15725,190400003.0
2006-01-16 19:13:00,1.15726,1.15736,1.15726,1.15727,177800002.0
2006-01-16 19:14:00,1.1572,1.15743,1.15717,1.15717,248599999.0
2006-01-16 19:15:00,1.15713,1.15722,1.15711,1.15712,375500003.0
2006-01-16 19:16:00,1.15713,1.15736,1.15713,1.15736,255899995.0
2006-01-16 19:17:00,1.15742,1.15745,1.15735,1.15742,294000000.0
2006-01-16 19:18:00,1.15739,1.15744,1.15725,1.15728,496300002.0
2006-01-16 19:19:00,1.15722,1.15733,1.15722,1.1573,148399999.0
2006-01-16 19:20:00,1.1573,1.1573,1.15725,1.15725,189900001.0
2006-01-16 19:21:00,1.15732,1.15737,1.1573,1.1573,114800000.0
2006-01-16 19:22:00,1.1573,1.1573,1.15725,1.1573,244300001.0
2006-01-16 19:23:00,1.15731,1.15736,1.15731,1.15736,49500000.0
2006-01-16 19:24:00,1.15746,1.15765,1.15746,1.15765,84100001.0
2006-01-16 19:25:00,1.15773,1.15798,1.15773,1.15798,65999999.0
2006-01-16 19:26:00,1.15795,1.15821,1.15783,1.15821,63800000.0
2006-01-16 19:27:00,1.15816,1.15817,1.15803,1.15813,342599997.0
2006-01-16 19:28:00,1.1582,1.15825,1.1582,1.1582,254700000.0
2006-01-16 19:29:00,1.1582,1.1582,1.15815,1.1582,33500000.0
2006-01-16 19:30:00,1.15825,1.15825,1.15815,1.1582,168900002.0
2006-01-16 19:31:00,1.1582,1.1582,1.1582,1.1582,71199999.0
2006-01-16 19:32:00,1.15821,1.15821,1.15819,1.15819,14400000.0
2006-01-16 19:33:00,1.15807,1.15818,1.15806,1.15812,343500000.0
2006-01-16 19:34:00,1.15816,1.15827,1.15816,1.15827,59999999.0
2006-01-16 19:35:00,1.1583,1.1583,1.1583,1.1583,5500000.0
2006-01-16 19:36:00,1.1583,1.15838,1.15823,1.15823,138299998.0
2006-01-16 19:37:00,1.1583,1.15835,1.15822,1.15835,436199998.0
2006-01-16 19:38:00,1.15827,1.15832,1.15815,1.15815,191899998.0
2006-01-16 19:39:00,1.15815,1.15825,1.15813,1.15825,431300006.0
2006-01-16 19:40:00,1.15829,1.15859,1.15829,1.15836,278900002.0
2006-01-16 19:41:00,1.1583,1.1583,1.15828,1.1583,225700001.0
2006-01-16 19:42:00,1.15831,1.1585,1.15825,1.15825,285400005.0
2006-01-16 19:43:00,1.15825,1.15825,1.1581,1.1581,139800003.0
2006-01-16 19:44:00,1.1581,1.1581,1.15807,1.15807,40200000.0
2006-01-16 19:45:00,1.15814,1.15824,1.15813,1.15813,95199999.0
2006-01-16 19:46:00,1.1581,1.1581,1.15807,1.1581,112700001.0
2006-01-16 19:47:00,1.1581,1.1581,1.1581,1.1581,55100000.0
2006-01-16 19:48:00,1.1581,1.1581,1.1581,1.1581,25300001.0
2006-01-16 19:49:00,1.1581,1.15815,1.1581,1.1581,282500000.0
2006-01-16 19:50:00,1.1581,1.1581,1.15805,1.1581,67000000.0
2006-01-16 19:51:00,1.15807,1.1581,1.15807,1.1581,12000000.0
2006-01-16 19:52:00,1.1581,1.1581,1.15805,1.15805,49100001.0
2006-01-16 19:53:00,1.1581,1.15817,1.1581,1.1581,262399997.0
2006-01-16 19:54:00,1.1581,1.1581,1.1581,1.1581,43200002.0
2006-01-16 19:55:00,1.15818,1.15818,1.158,1.158,93599999.0
2006-01-16 19:56:00,1.15817,1.15817,1.15805,1.15805,240199999.0
2006-01-16 19:57:00,1.1581,1.15844,1.1581,1.15844,232200001.0
2006-01-16 19:58:00,1.15847,1.15847,1.15832,1.15832,105600002.0
2006-01-16 19:59:00,1.15839,1.15896,1.15839,1.15896,102299999.0
2006-01-16 20:00:00,1.15926,1.15956,1.1592,1.1592,156999998.0
2006-01-16 20:01:00,1.15905,1.15909,1.1583,1.15856,120900001.0
2006-01-16 20:02:00,1.15876,1.15892,1.15876,1.15889,121200004.0
2006-01-16 20:03:00,1.15885,1.15885,1.15839,1.15852,479600002.0
2006-01-16 20:04:00,1.15855,1.15855,1.15848,1.15848,84100000.0
2006-01-16 20:05:00,1.15844,1.15849,1.15837,1.15846,98700001.0
2006-01-16 20:06:00,1.15852,1.15858,1.15851,1.15851,150900001.0
2006-01-16 20:07:00,1.1585,1.15855,1.15845,1.1585,294700004.0
2006-01-16 20:08:00,1.15854,1.15881,1.15854,1.15881,350499998.0
2006-01-16 20:09:00,1.1588,1.15888,1.1588,1.15883,257500000.0
2006-01-16 20:10:00,1.15878,1.15878,1.15872,1.15872,107200000.0
2006-01-16 20:11:00,1.15875,1.15896,1.15875,1.15888,164199999.0
2006-01-16 20:12:00,1.1589,1.15895,1.15881,1.15889,612100003.0
2006-01-16 20:13:00,1.1589,1.1589,1.15882,1.15888,187100005.0
2006-01-16 20:14:00,1.15888,1.15897,1.15888,1.15897,125600001.0
2006-01-16 20:15:00,1.15902,1.15902,1.15887,1.1589,474300005.0
2006-01-16 20:16:00,1.15889,1.1589,1.15877,1.15879,520100001.0
2006-01-16 20:17:00,1.15877,1.15892,1.15874,1.15892,238899999.0
2006-01-16 20:18:00,1.15899,1.15903,1.15896,1.15903,116700000.0
2006-01-16 20:19:00,1.159,1.15919,1.159,1.15919,67200000.0
2006-01-16 20:20:00,1.15922,1.15928,1.15917,1.15928,248699999.0
2006-01-16 20:21:00,1.1593,1.15935,1.15925,1.15928,451999998.0
2006-01-16 20:22:00,1.15932,1.15935,1.15922,1.15935,429900002.0
2006-01-16 20:23:00,1.15932,1.15935,1.15922,1.15928,516500000.0
2006-01-16 20:24:00,1.1593,1.1593,1.15925,1.15925,297399999.0
2006-01-16 20:25:00,1.1593,1.1593,1.15925,1.15925,172900002.0
2006-01-16 20:26:00,1.15921,1.15921,1.15907,1.1591,211500001.0
2006-01-16 20:27:00,1.15912,1.15925,1.15912,1.15912,233699997.0
2006-01-16 20:28:00,1.15919,1.1593,1.15916,1.15928,716500004.0
2006-01-16 20:29:00,1.15925,1.1593,1.1592,1.15925,390600001.0
2006-01-16 20:30:00,1.15923,1.1593,1.15923,1.1593,180000001.0
2006-01-16 20:31:00,1.15925,1.15935,1.15925,1.15925,512300000.0
2006-01-16 20:32:00,1.15925,1.1593,1.15922,1.1593,251499999.0
2006-01-16 20:33:00,1.15925,1.15935,1.15925,1.15927,239099999.0
2006-01-16 20:34:00,1.15924,1.15938,1.15923,1.15938,103400000.0
2006-01-16 20:35:00,1.15943,1.15943,1.15929,1.15937,170100000.0
2006-01-16 20:36:00,1.15938,1.15938,1.15924,1.15932,397300000.0
2006-01-16 20:37:00,1.15929,1.15929,1.15914,1.15923,173900001.0
2006-01-16 20:38:00,1.15928,1.15937,1.15924,1.15937,237299998.0
2006-01-16 20:39:00,1.15938,1.15944,1.15928,1.15944,467800004.0
2006-01-16 20:40:00,1.15943,1.15943,1.15921,1.15925,313100001.0
2006-01-16 20:41:00,1.15922,1.1593,1.15922,1.1593,472299999.0
2006-01-16 20:42:00,1.1593,1.1593,1.15925,1.15927,412699993.0
2006-01-16 20:43:00,1.15927,1.15932,1.15922,1.15928,250699998.0
2006-01-16 20:44:00,1.15937,1.15945,1.15926,1.15934,127900000.0
2006-01-16 20:45:00,1.15934,1.15945,1.15933,1.15941,206799997.0
2006-01-16 20:46:00,1.15945,1.15955,1.15945,1.15955,220799998.0
2006-01-16 20:47:00,1.15952,1.15952,1.15941,1.15951,271400005.0
2006-01-16 20:48:00,1.15955,1.15955,1.1595,1.15955,90400000.0
2006-01-16 20:49:00,1.15951,1.15951,1.15923,1.15935,337100002.0
2006-01-16 20:50:00,1.15927,1.15928,1.15922,1.15928,84500000.0
2006-01-16 20:51:00,1.15929,1.15929,1.15911,1.15923,144600002.0
2006-01-16 20:52:00,1.15925,1.15925,1.15925,1.15925,97300000.0
2006-01-16 20:53:00,1.15919,1.15923,1.15906,1.15906,284400003.0
2006-01-16 20:54:00,1.1591,1.15915,1.159,1.15905,446400001.0
2006-01-16 20:55:00,1.15912,1.15912,1.15905,1.1591,105799999.0
2006-01-16 20:56:00,1.1591,1.15912,1.15903,1.15912,477700004.0
2006-01-16 20:57:00,1.15908,1.1592,1.15907,1.1592,425799995.0
2006-01-16 20:58:00,1.15923,1.15928,1.1592,1.15923,251800004.0
2006-01-16 20:59:00,1.1592,1.15939,1.1592,1.15926,180199997.0
2006-01-16 21:00:00,1.15924,1.15931,1.15912,1.15912,768200000.0
2006-01-16 21:01:00,1.15912,1.15924,1.1591,1.15918,644700002.0
2006-01-16 21:02:00,1.15913,1.15917,1.15907,1.15907,210599999.0
2006-01-16 21:03:00,1.15915,1.15915,1.159,1.15905,595000004.0
2006-01-16 21:04:00,1.15908,1.15915,1.15902,1.15915,606600000.0
2006-01-16 21:05:00,1.15912,1.15917,1.159,1.1591,842100006.0
2006-01-16 21:06:00,1.15917,1.15917,1.15908,1.15908,96800001.0
2006-01-16 21:07:00,1.1591,1.15915,1.159,1.15903,555099996.0
2006-01-16 21:08:00,1.159,1.15915,1.159,1.15915,131600002.0
2006-01-16 21:09:00,1.15908,1.15917,1.15907,1.15915,135699998.0
2006-01-16 21:10:00,1.15915,1.15915,1.15905,1.1591,437600001.0
2006-01-16 21:11:00,1.1591,1.15912,1.15905,1.15905,396000002.0
2006-01-16 21:12:00,1.1591,1.15912,1.15905,1.15907,368299998.0
2006-01-16 21:13:00,1.1591,1.1591,1.15902,1.15902,412599996.0
2006-01-16 21:14:00,1.15908,1.15908,1.15896,1.15898,299200002.0
2006-01-16 21:15:00,1.15891,1.15892,1.15884,1.15889,78200000.0
2006-01-16 21:16:00,1.15882,1.15888,1.1588,1.1588,132500001.0
2006-01-16 21:17:00,1.15885,1.15885,1.1588,1.15885,23700000.0
2006-01-16 21:18:00,1.1589,1.15895,1.15885,1.1589,60100000.0
2006-01-16 21:19:00,1.15885,1.1589,1.15885,1.15885,140600000.0
2006-01-16 21:20:00,1.15885,1.15885,1.15885,1.15885,36700001.0
2006-01-16 21:21:00,1.15888,1.15892,1.15888,1.15892,2400000.0
2006-01-16 21:22:00,1.15895,1.15895,1.15895,1.15895,99399999.0
2006-01-16 21:23:00,1.15895,1.15905,1.15895,1.15905,14300000.0
2006-01-16 21:24:00,1.15895,1.15895,1.1589,1.1589,51100001.0
2006-01-16 21:25:00,1.15902,1.15908,1.15901,1.15901,63300000.0
2006-01-16 21:26:00,1.159,1.15902,1.159,1.159,51500000.0
2006-01-16 21:27:00,1.159,1.159,1.15897,1.159,134700000.0
2006-01-16 21:28:00,1.159,1.15908,1.15895,1.159,258799998.0
2006-01-16 21:29:00,1.159,1.159,1.15895,1.15895,127099999.0
2006-01-16 21:30:00,1.15898,1.15898,1.15888,1.15897,107999998.0
2006-01-16 21:31:00,1.159,1.159,1.159,1.159,70700001.0
2006-01-16 21:32:00,1.15898,1.15898,1.15886,1.15891,149100001.0
2006-01-16 21:33:00,1.15895,1.15895,1.15885,1.1589,119799999.0
2006-01-16 21:34:00,1.1589,1.1589,1.1589,1.1589,130500003.0
2006-01-16 21:35:00,1.1589,1.15892,1.1589,1.1589,37500000.0
2006-01-16 21:36:00,1.15887,1.1589,1.15885,1.15885,53000000.0
2006-01-16 21:37:00,1.15897,1.15897,1.1589,1.1589,91600002.0
2006-01-16 21:38:00,1.1589,1.15895,1.1589,1.1589,140000001.0
2006-01-16 21:39:00,1.1589,1.1589,1.15885,1.1589,317600002.0
2006-01-16 21:40:00,1.15893,1.15899,1.15888,1.15893,264299999.0
2006-01-16 21:41:00,1.15903,1.15903,1.15898,1.159,20500000.0
2006-01-16 21:42:00,1.15897,1.159,1.15895,1.159,173800001.0
2006-01-16 21:43:00,1.15901,1.1591,1.15901,1.15901,116699999.0
2006-01-16 21:44:00,1.15905,1.1591,1.15905,1.1591,83099999.0
2006-01-16 21:45:00,1.15911,1.15919,1.15911,1.15912,141000001.0
2006-01-16 21:46:00,1.15912,1.15923,1.1591,1.15917,222800001.0
2006-01-16 21:47:00,1.1592,1.1592,1.15915,1.15915,242700001.0
2006-01-16 21:48:00,1.1592,1.1592,1.15915,1.1592,140300001.0
2006-01-16 21:49:00,1.15915,1.15925,1.15912,1.15918,88500000.0
2006-01-16 21:50:00,1.15915,1.1592,1.15915,1.1592,103500001.0
2006-01-16 21:51:00,1.1592,1.1592,1.15912,1.15912,112600001.0
2006-01-16 21:52:00,1.15912,1.1592,1.15911,1.15914,79199999.0
2006-01-16 21:53:00,1.15909,1.15909,1.15902,1.15902,209000004.0
2006-01-16 21:54:00,1.159,1.15905,1.15895,1.15895,115900000.0
2006-01-16 21:55:00,1.159,1.159,1.15897,1.159,89300002.0
2006-01-16 21:56:00,1.15903,1.15903,1.15903,1.15903,17700001.0
2006-01-16 21:57:00,1.15895,1.15908,1.15895,1.15908,95199999.0
2006-01-16 21:58:00,1.15897,1.15915,1.15897,1.1591,41700000.0
2006-01-16 21:59:00,1.159,1.15915,1.159,1.1591,143600001.0
2006-01-16 22:00:00,1.15913,1.15927,1.15904,1.15904,151300000.0
2006-01-16 22:01:00,1.15908,1.1591,1.15907,1.15907,86600000.0
2006-01-16 22:02:00,1.15905,1.15915,1.15905,1.15905,406299999.0
2006-01-16 22:03:00,1.15905,1.1591,1.15905,1.1591,153600003.0
2006-01-16 22:04:00,1.1591,1.15923,1.159,1.1591,129500000.0
2006-01-16 22:05:00,1.15913,1.15922,1.15913,1.15913,80499999.0
2006-01-16 22:06:00,1.15915,1.15925,1.15915,1.1592,124400001.0
2006-01-16 22:07:00,1.15925,1.15925,1.15915,1.15925,111900000.0
2006-01-16 22:08:00,1.1592,1.1592,1.15906,1.1591,152599998.0
2006-01-16 22:09:00,1.15905,1.15915,1.15905,1.15915,190799998.0
2006-01-16 22:10:00,1.15915,1.15915,1.1591,1.1591,31200000.0
2006-01-16 22:11:00,1.15911,1.15919,1.15911,1.15919,54400000.0
2006-01-16 22:12:00,1.15918,1.15927,1.15915,1.1592,74599998.0
2006-01-16 22:13:00,1.15918,1.15921,1.15913,1.15913,14000000.0
2006-01-16 22:14:00,1.15915,1.15918,1.15905,1.15905,113800001.0
2006-01-16 22:15:00,1.15908,1.15908,1.159,1.15905,158600000.0
2006-01-16 22:16:00,1.15905,1.15915,1.15901,1.15915,66600000.0
2006-01-16 22:17:00,1.1591,1.15915,1.15905,1.15915,126099998.0
2006-01-16 22:18:00,1.15915,1.15915,1.1591,1.1591,87800000.0
2006-01-16 22:19:00,1.15906,1.15919,1.15906,1.15912,25100000.0
2006-01-16 22:20:00,1.1591,1.15915,1.1591,1.15915,64499999.0
2006-01-16 22:21:00,1.15915,1.15915,1.15905,1.15905,181800000.0
2006-01-16 22:22:00,1.15903,1.15907,1.15895,1.15895,157300000.0
2006-01-16 22:23:00,1.159,1.159,1.159,1.159,114700000.0
2006-01-16 22:24:00,1.159,1.15905,1.159,1.15905,136400002.0
2006-01-16 22:25:00,1.15905,1.15905,1.15895,1.15895,75800001.0
2006-01-16 22:26:00,1.15904,1.15911,1.15904,1.15911,11900000.0
2006-01-16 22:27:00,1.1591,1.15923,1.1591,1.15912,284100001.0
2006-01-16 22:28:00,1.15905,1.15905,1.15905,1.15905,6400000.0
2006-01-16 22:29:00,1.1591,1.15915,1.15905,1.15905,289700000.0
2006-01-16 22:30:00,1.15905,1.15905,1.159,1.15905,80700000.0
2006-01-16 22:31:00,1.1591,1.1591,1.15905,1.15905,46400000.0
2006-01-16 22:32:00,1.15905,1.1591,1.159,1.15903,78599999.0
2006-01-16 22:33:00,1.15905,1.1591,1.15905,1.1591,88700000.0
2006-01-16 22:34:00,1.15904,1.15916,1.15899,1.15903,277399997.0
2006-01-16 22:35:00,1.15903,1.15903,1.1589,1.1589,163099999.0
2006-01-16 22:36:00,1.1589,1.15893,1.1588,1.15883,75600001.0
2006-01-16 22:37:00,1.15887,1.15898,1.15883,1.15883,85700000.0
2006-01-16 22:38:00,1.15883,1.15891,1.15875,1.15875,143399996.0
2006-01-16 22:39:00,1.15872,1.15872,1.15847,1.15847,93200001.0
2006-01-16 22:40:00,1.15862,1.15873,1.15862,1.15871,47100000.0
2006-01-16 22:41:00,1.15872,1.15872,1.15861,1.15861,133400002.0
2006-01-16 22:42:00,1.15868,1.15873,1.15868,1.15873,72200002.0
2006-01-16 22:43:00,1.15873,1.15874,1.15859,1.15862,301200002.0
2006-01-16 22:44:00,1.1586,1.15865,1.15855,1.15855,165199999.0
2006-01-16 22:45:00,1.15855,1.1586,1.15855,1.1586,15100000.0
2006-01-16 22:46:00,1.15863,1.15863,1.1585,1.1586,42699999.0
2006-01-16 22:47:00,1.15851,1.15851,1.15844,1.15844,34100000.0
2006-01-16 22:48:00,1.1585,1.1585,1.15845,1.15845,172099998.0
2006-01-16 22:49:00,1.1585,1.1585,1.15845,1.15845,110200002.0
2006-01-16 22:50:00,1.15844,1.15844,1.1581,1.1581,87100000.0
2006-01-16 22:51:00,1.15823,1.15846,1.15823,1.15846,40600000.0
2006-01-16 22:52:00,1.15841,1.15841,1.15824,1.15829,190000001.0
2006-01-16 22:53:00,1.15834,1.15845,1.15834,1.15844,106200001.0
2006-01-16 22:54:00,1.1584,1.1584,1.15818,1.15818,55900001.0
2006-01-16 22:55:00,1.15822,1.15833,1.15819,1.15832,311900005.0
2006-01-16 22:56:00,1.1583,1.1583,1.15814,1.15814,54999999.0
2006-01-16 22:57:00,1.15815,1.15822,1.15811,1.15811,179800004.0
2006-01-16 22:58:00,1.1582,1.1582,1.1581,1.1582,91600000.0
2006-01-16 22:59:00,1.1582,1.1582,1.15771,1.15777,157699999.0
2006-01-16 23:00:00,1.15766,1.15769,1.15766,1.15769,53500002.0
2006-01-16 23:01:00,1.15788,1.15791,1.15781,1.15787,93399999.0
2006-01-16 23:02:00,1.1579,1.15792,1.15785,1.1579,56100000.0
2006-01-16 23:03:00,1.15799,1.15799,1.15796,1.15796,32600001.0
2006-01-16 23:04:00,1.15798,1.15806,1.15798,1.15802,54999999.0
2006-01-16 23:05:00,1.158,1.158,1.15793,1.15795,99000001.0
2006-01-16 23:06:00,1.158,1.15805,1.1579,1.158,88800001.0
2006-01-16 23:07:00,1.158,1.15803,1.15792,1.15801,130600002.0
2006-01-16 23:08:00,1.15791,1.15791,1.15771,1.15771,58200001.0
2006-01-16 23:09:00,1.1577,1.15775,1.15762,1.15775,83000000.0
2006-01-16 23:10:00,1.15773,1.15773,1.15765,1.15765,13000000.0
2006-01-16 23:11:00,1.15763,1.15778,1.15763,1.15778,5900000.0
2006-01-16 23:12:00,1.1577,1.15775,1.15765,1.15772,61200000.0
2006-01-16 23:13:00,1.15772,1.15785,1.15772,1.1578,150500001.0
2006-01-16 23:14:00,1.15755,1.15755,1.15736,1.15746,20200000.0
2006-01-16 23:15:00,1.15758,1.15758,1.15748,1.1575,89199999.0
2006-01-16 23:16:00,1.1575,1.15752,1.15745,1.1575,79000001.0
2006-01-16 23:17:00,1.15743,1.15772,1.15741,1.15758,59800000.0
2006-01-16 23:18:00,1.1576,1.1576,1.1576,1.1576,300000.0
2006-01-16 23:19:00,1.1576,1.1576,1.1576,1.1576,8800000.0
2006-01-16 23:20:00,1.15755,1.15755,1.15755,1.15755,10000000.0
2006-01-16 23:21:00,1.1576,1.15765,1.1576,1.15765,13200000.0
2006-01-16 23:22:00,1.15755,1.15799,1.15754,1.15775,147800001.0
2006-01-16 23:23:00,1.15777,1.15796,1.15777,1.15796,66200000.0
2006-01-16 23:24:00,1.15787,1.15787,1.15783,1.15783,31899999.0
2006-01-16 23:25:00,1.15792,1.15795,1.15784,1.15785,35100000.0
2006-01-16 23:26:00,1.15785,1.15795,1.15782,1.1579,78199998.0
2006-01-16 23:27:00,1.15792,1.15801,1.15786,1.15786,101300000.0
2006-01-16 23:28:00,1.15782,1.15785,1.15775,1.15777,160300001.0
2006-01-16 23:29:00,1.1579,1.15797,1.15789,1.15789,80300000.0
2006-01-16 23:30:00,1.1579,1.15795,1.1579,1.1579,61700001.0
2006-01-16 23:31:00,1.1579,1.1579,1.1579,1.1579,75799999.0
2006-01-16 23:32:00,1.15793,1.15793,1.15785,1.1579,127500000.0
2006-01-16 23:33:00,1.15787,1.15795,1.15787,1.15795,104100004.0
2006-01-16 23:34:00,1.1579,1.15795,1.15785,1.15795,104199999.0
2006-01-16 23:35:00,1.1578,1.15793,1.1578,1.1579,152700002.0
2006-01-16 23:36:00,1.15785,1.1579,1.15785,1.1579,16000000.0
2006-01-16 23:37:00,1.15785,1.1579,1.15785,1.1579,1600000.0
2006-01-16 23:38:00,1.1579,1.15795,1.15782,1.1579,118100001.0
2006-01-16 23:39:00,1.15787,1.1579,1.15787,1.1579,28400000.0
2006-01-16 23:40:00,1.15787,1.15787,1.15785,1.15785,12000000.0
2006-01-16 23:41:00,1.1579,1.15795,1.15785,1.15785,98400001.0
2006-01-16 23:42:00,1.15791,1.15804,1.15787,1.158,65599999.0
2006-01-16 23:43:00,1.15792,1.15792,1.15759,1.15759,66199998.0
2006-01-16 23:44:00,1.1575,1.15755,1.15745,1.15748,192400000.0
2006-01-16 23:45:00,1.15758,1.15758,1.15745,1.1575,115000001.0
2006-01-16 23:46:00,1.15745,1.15745,1.15745,1.15745,15300000.0
2006-01-16 23:47:00,1.1575,1.1575,1.1575,1.1575,1600000.0
2006-01-16 23:48:00,1.15753,1.1576,1.15753,1.1576,65700000.0
2006-01-16 23:49:00,1.15765,1.1577,1.15762,1.15765,51600001.0
2006-01-16 23:50:00,1.15775,1.15775,1.15775,1.15775,4300000.0
2006-01-16 23:51:00,1.1577,1.15775,1.15763,1.15763,150299997.0
2006-01-16 23:52:00,1.15762,1.1577,1.15762,1.15765,25600000.0
2006-01-16 23:53:00,1.15765,1.1577,1.15757,1.1577,163499999.0
2006-01-16 23:54:00,1.15768,1.15768,1.15762,1.15762,103200001.0
2006-01-16 23:55:00,1.15755,1.15768,1.15755,1.15768,86499999.0
2006-01-16 23:56:00,1.15758,1.15778,1.15758,1.15772,49099999.0
2006-01-16 23:57:00,1.15779,1.15781,1.15779,1.15781,38500000.0
2006-01-16 23:58:00,1.15785,1.15795,1.15782,1.15793,36600000.0
2006-01-16 23:59:00,1.15785,1.15788,1.15785,1.15788,67200002.0
2006-01-17 00:00:00,1.15795,1.15795,1.1579,1.1579,37399999.0
2006-01-17 00:01:00,1.1583,1.15837,1.15794,1.15794,105199998.0
2006-01-17 00:02:00,1.15799,1.15803,1.15782,1.15801,114600002.0
2006-01-17 00:03:00,1.15798,1.158,1.1579,1.158,65700000.0
2006-01-17 00:04:00,1.15808,1.15814,1.15787,1.15797,96799999.0
2006-01-17 00:05:00,1.15795,1.15795,1.15773,1.15784,65600001.0
2006-01-17 00:06:00,1.15778,1.15798,1.15778,1.1579,40100000.0
2006-01-17 00:07:00,1.15796,1.15801,1.15767,1.1577,112100003.0
2006-01-17 00:08:00,1.15781,1.15787,1.15767,1.15767,121800000.0
2006-01-17 00:09:00,1.15765,1.15794,1.15756,1.15789,113400002.0
2006-01-17 00:10:00,1.15747,1.15789,1.15747,1.1578,31400000.0
2006-01-17 00:11:00,1.15768,1.15798,1.15761,1.15788,68800000.0
2006-01-17 00:12:00,1.15783,1.15807,1.15772,1.15803,99700001.0
2006-01-17 00:13:00,1.15802,1.15817,1.15794,1.15794,47600000.0
2006-01-17 00:14:00,1.15777,1.15806,1.15777,1.15798,54790000.0
2006-01-17 00:15:00,1.15785,1.15799,1.15775,1.15788,132300002.0
2006-01-17 00:16:00,1.15792,1.15794,1.15762,1.15786,129099999.0
2006-01-17 00:17:00,1.15791,1.158,1.1578,1.15786,122700001.0
2006-01-17 00:18:00,1.1579,1.1582,1.15779,1.15812,135000000.0
2006-01-17 00:19:00,1.15801,1.15813,1.15784,1.15793,138099999.0
2006-01-17 00:20:00,1.15785,1.15801,1.15784,1.15799,114000001.0
2006-01-17 00:21:00,1.15794,1.15802,1.1578,1.158,106000001.0
2006-01-17 00:22:00,1.15783,1.15796,1.15776,1.1578,86400001.0
2006-01-17 00:23:00,1.15794,1.15799,1.15774,1.15788,186100001.0
2006-01-17 00:24:00,1.15794,1.15803,1.15788,1.15801,119499999.0
2006-01-17 00:25:00,1.1579,1.1579,1.15774,1.15788,37300000.0
2006-01-17 00:26:00,1.15791,1.15792,1.15775,1.15775,137200000.0
2006-01-17 00:27:00,1.15792,1.15792,1.1578,1.15788,133400002.0
2006-01-17 00:28:00,1.15783,1.15783,1.15762,1.15769,73699999.0
2006-01-17 00:29:00,1.15767,1.15775,1.15765,1.15765,113500002.0
2006-01-17 00:30:00,1.15766,1.15773,1.15766,1.15773,41900000.0
2006-01-17 00:31:00,1.15779,1.15781,1.15768,1.15768,45900000.0
2006-01-17 00:32:00,1.1577,1.1577,1.1577,1.1577,37699999.0
2006-01-17 00:33:00,1.15757,1.15757,1.15751,1.15751,51900002.0
2006-01-17 00:34:00,1.15745,1.15747,1.15732,1.15747,55300000.0
2006-01-17 00:35:00,1.15715,1.15728,1.15697,1.15697,67200002.0
2006-01-17 00:36:00,1.15664,1.15664,1.1565,1.15651,87199997.0
2006-01-17 00:37:00,1.1566,1.1567,1.15641,1.15641,62400000.0
2006-01-17 00:38:00,1.15654,1.15687,1.15639,1.1566,98300002.0
2006-01-17 00:39:00,1.15666,1.15691,1.15652,1.15652,108899999.0
2006-01-17 00:40:00,1.15654,1.15694,1.15654,1.15694,31200000.0
2006-01-17 00:41:00,1.15715,1.1573,1.15715,1.1573,44099999.0
2006-01-17 00:42:00,1.15741,1.15741,1.15734,1.15734,60600003.0
2006-01-17 00:43:00,1.1573,1.15735,1.15725,1.15735,89400001.0
2006-01-17 00:44:00,1.15723,1.15729,1.15713,1.15713,95099999.0
2006-01-17 00:45:00,1.15712,1.15719,1.15708,1.15719,97300002.0
2006-01-17 00:46:00,1.15725,1.15725,1.15725,1.15725,17500000.0
2006-01-17 00:47:00,1.1572,1.15725,1.15713,1.1572,99400000.0
2006-01-17 00:48:00,1.1572,1.15725,1.15715,1.15725,28400000.0
2006-01-17 00:49:00,1.15722,1.15725,1.15715,1.15715,45700000.0
2006-01-17 00:50:00,1.15722,1.15722,1.15704,1.1571,138999997.0
2006-01-17 00:51:00,1.1571,1.15715,1.15702,1.15702,42600000.0
2006-01-17 00:52:00,1.15707,1.15707,1.15695,1.15695,51500000.0
2006-01-17 00:53:00,1.15695,1.157,1.15695,1.157,43999999.0
2006-01-17 00:54:00,1.15707,1.15713,1.15701,1.15711,91000001.0
2006-01-17 00:55:00,1.1571,1.15715,1.15705,1.15705,48300001.0
2006-01-17 00:56:00,1.15707,1.1571,1.15702,1.15707,141000001.0
2006-01-17 00:57:00,1.1571,1.15715,1.15702,1.15712,61600000.0
2006-01-17 00:58:00,1.15703,1.1572,1.1569,1.15703,56600000.0
2006-01-17 00:59:00,1.15712,1.15716,1.15697,1.15701,138800000.0
2006-01-17 01:00:00,1.15698,1.15706,1.15694,1.15706,64399999.0
2006-01-17 01:01:00,1.15705,1.15705,1.15695,1.157,58099999.0
2006-01-17 01:02:00,1.15707,1.15735,1.15707,1.15735,127600001.0
2006-01-17 01:03:00,1.15743,1.15743,1.15728,1.15737,38700001.0
2006-01-17 01:04:00,1.15726,1.15733,1.15715,1.15729,66600000.0
2006-01-17 01:05:00,1.15735,1.15735,1.15715,1.1573,121900001.0
2006-01-17 01:06:00,1.15725,1.15725,1.15725,1.15725,29600000.0
2006-01-17 01:07:00,1.1573,1.1573,1.1573,1.1573,30400000.0
2006-01-17 01:08:00,1.15729,1.15733,1.15723,1.15727,113900001.0
2006-01-17 01:09:00,1.15725,1.15725,1.15725,1.15725,8000000.0
2006-01-17 01:10:00,1.15722,1.15722,1.15722,1.15722,31200001.0
2006-01-17 01:11:00,1.15723,1.15723,1.15712,1.15712,22300000.0
2006-01-17 01:12:00,1.15706,1.15706,1.15689,1.15706,110399997.0
2006-01-17 01:13:00,1.1571,1.1571,1.1571,1.1571,32599998.0
2006-01-17 01:14:00,1.15705,1.15705,1.15705,1.15705,6400000.0
2006-01-17 01:15:00,1.1571,1.1571,1.15705,1.15705,51100000.0
2006-01-17 01:16:00,1.15711,1.15716,1.15707,1.15713,65599999.0
2006-01-17 01:17:00,1.15723,1.15737,1.15721,1.15737,59100000.0
2006-01-17 01:18:00,1.15734,1.15749,1.15726,1.15742,119200001.0
2006-01-17 01:19:00,1.1574,1.1574,1.1574,1.1574,44100002.0
2006-01-17 01:20:00,1.15733,1.15742,1.15733,1.15741,71099999.0
2006-01-17 01:21:00,1.15753,1.15766,1.15739,1.15739,78100000.0
2006-01-17 01:22:00,1.1574,1.1574,1.1574,1.1574,22299999.0
2006-01-17 01:23:00,1.1574,1.15742,1.1574,1.15742,10400000.0
2006-01-17 01:24:00,1.1574,1.1574,1.15732,1.15732,2400000.0
2006-01-17 01:25:00,1.1574,1.15743,1.15735,1.15743,87100002.0
2006-01-17 01:26:00,1.1574,1.1574,1.1574,1.1574,26100000.0
2006-01-17 01:27:00,1.1574,1.1574,1.15733,1.15735,50100000.0
2006-01-17 01:28:00,1.15742,1.15742,1.15732,1.15738,96700000.0
2006-01-17 01:29:00,1.15737,1.15737,1.15711,1.15734,141099998.0
2006-01-17 01:30:00,1.15742,1.15742,1.15718,1.1574,115499999.0
2006-01-17 01:31:00,1.1574,1.1574,1.15735,1.1574,9900000.0
2006-01-17 01:32:00,1.15751,1.15764,1.15751,1.15764,27900000.0
2006-01-17 01:33:00,1.1577,1.1577,1.15768,1.15768,25800000.0
2006-01-17 01:34:00,1.15773,1.15776,1.1577,1.15775,161300002.0
2006-01-17 01:35:00,1.15779,1.15779,1.15776,1.15776,50700001.0
2006-01-17 01:36:00,1.15782,1.15782,1.15769,1.15771,24600000.0
2006-01-17 01:37:00,1.15772,1.15795,1.1577,1.1579,110699999.0
2006-01-17 01:38:00,1.15796,1.15807,1.15796,1.15807,199000000.0
2006-01-17 01:39:00,1.15808,1.15808,1.15806,1.15808,49700000.0
2006-01-17 01:40:00,1.15786,1.15797,1.15786,1.15797,45600000.0
2006-01-17 01:41:00,1.1578,1.1578,1.15767,1.15767,49500000.0
2006-01-17 01:42:00,1.15746,1.15747,1.15732,1.15732,75700002.0
2006-01-17 01:43:00,1.15736,1.15746,1.15724,1.15746,108800000.0
2006-01-17 01:44:00,1.15737,1.1574,1.15735,1.1574,11900000.0
2006-01-17 01:45:00,1.15745,1.15754,1.15723,1.15748,109500001.0
2006-01-17 01:46:00,1.15745,1.15755,1.15745,1.1575,14200000.0
2006-01-17 01:47:00,1.15745,1.15752,1.15732,1.15752,68100000.0
2006-01-17 01:48:00,1.15755,1.15755,1.15748,1.1575,128100000.0
2006-01-17 01:49:00,1.15755,1.15755,1.1575,1.1575,79900001.0
2006-01-17 01:50:00,1.15747,1.15755,1.15747,1.15755,25700001.0
2006-01-17 01:51:00,1.15755,1.15755,1.15752,1.15752,29900000.0
2006-01-17 01:52:00,1.15756,1.15756,1.1574,1.15753,84500001.0
2006-01-17 01:53:00,1.15748,1.15748,1.15742,1.15742,66600001.0
2006-01-17 01:54:00,1.15742,1.15746,1.15742,1.15742,32100000.0
2006-01-17 01:55:00,1.1573,1.15745,1.1573,1.15745,57499999.0
2006-01-17 01:56:00,1.15737,1.15737,1.15712,1.15712,96800000.0
2006-01-17 01:57:00,1.15728,1.15736,1.15723,1.15725,82800000.0
2006-01-17 01:58:00,1.1573,1.1573,1.15722,1.15722,14100000.0
2006-01-17 01:59:00,1.15725,1.1573,1.15725,1.1573,1600000.0
2006-01-17 02:00:00,1.15723,1.1573,1.15722,1.15722,65200000.0
2006-01-17 02:01:00,1.15724,1.15733,1.15713,1.15733,42800000.0
2006-01-17 02:02:00,1.1573,1.1573,1.1573,1.1573,17500000.0
2006-01-17 02:03:00,1.15728,1.15735,1.1572,1.15732,92899999.0
2006-01-17 02:04:00,1.1573,1.1573,1.15727,1.15727,72900000.0
2006-01-17 02:05:00,1.15735,1.15735,1.15722,1.1573,79600001.0
2006-01-17 02:06:00,1.1572,1.15733,1.1572,1.15733,30600000.0
2006-01-17 02:07:00,1.15745,1.1576,1.15745,1.15755,143499999.0
2006-01-17 02:08:00,1.15753,1.1576,1.1574,1.1574,125100001.0
2006-01-17 02:09:00,1.1574,1.1574,1.15735,1.15735,7900000.0
2006-01-17 02:10:00,1.15738,1.15748,1.15738,1.1574,71300001.0
2006-01-17 02:11:00,1.1574,1.1574,1.15735,1.1574,32000000.0
2006-01-17 02:12:00,1.15738,1.15738,1.15738,1.15738,17000000.0
2006-01-17 02:13:00,1.1574,1.1574,1.1574,1.1574,900000.0
2006-01-17 02:14:00,1.1574,1.1574,1.1574,1.1574,23900000.0
2006-01-17 02:15:00,1.15747,1.15753,1.15739,1.15753,72400000.0
2006-01-17 02:16:00,1.15748,1.15754,1.15743,1.1575,57400000.0
2006-01-17 02:17:00,1.15755,1.15755,1.15752,1.15752,14400000.0
2006-01-17 02:18:00,1.15763,1.15766,1.15755,1.15755,87700001.0
2006-01-17 02:19:00,1.15752,1.15762,1.1575,1.1576,138200002.0
2006-01-17 02:20:00,1.15755,1.15768,1.15755,1.15765,70599999.0
2006-01-17 02:21:00,1.15751,1.15754,1.15751,1.15754,69900002.0
2006-01-17 02:22:00,1.15743,1.15743,1.15718,1.15733,161400002.0
2006-01-17 02:23:00,1.15727,1.15742,1.15723,1.15742,64600000.0
2006-01-17 02:24:00,1.15733,1.15736,1.1573,1.15733,20100000.0
2006-01-17 02:25:00,1.15735,1.15742,1.15735,1.15742,27900000.0
2006-01-17 02:26:00,1.15736,1.15736,1.15729,1.15729,4000000.0
2006-01-17 02:27:00,1.15723,1.15731,1.15723,1.15723,29100000.0
2006-01-17 02:28:00,1.15724,1.15737,1.15722,1.15737,38200001.0
2006-01-17 02:29:00,1.15735,1.15745,1.15733,1.1574,133000001.0
2006-01-17 02:30:00,1.15744,1.15774,1.15744,1.15774,67500000.0
2006-01-17 02:31:00,1.15784,1.15794,1.15784,1.15787,24900000.0
2006-01-17 02:32:00,1.15793,1.15818,1.15787,1.15818,98100002.0
2006-01-17 02:33:00,1.15835,1.15835,1.1583,1.1583,35900000.0
2006-01-17 02:34:00,1.1583,1.15838,1.1583,1.15832,124999997.0
2006-01-17 02:35:00,1.15835,1.15835,1.15825,1.15825,58600001.0
2006-01-17 02:36:00,1.1583,1.1583,1.1583,1.1583,63100000.0
2006-01-17 02:37:00,1.15839,1.15839,1.15831,1.15831,48400002.0
2006-01-17 02:38:00,1.15835,1.1584,1.15835,1.1584,104800000.0
2006-01-17 02:39:00,1.1584,1.15845,1.15833,1.15845,24200000.0
2006-01-17 02:40:00,1.15833,1.15835,1.15833,1.15835,12800000.0
2006-01-17 02:41:00,1.15842,1.15863,1.15834,1.15834,28200000.0
2006-01-17 02:42:00,1.15837,1.15853,1.15834,1.15834,107800002.0
2006-01-17 02:43:00,1.15843,1.15843,1.15831,1.15831,95400003.0
2006-01-17 02:44:00,1.15825,1.1583,1.15825,1.1583,28900000.0
2006-01-17 02:45:00,1.15825,1.15825,1.15825,1.15825,800000.0
2006-01-17 02:46:00,1.15834,1.15834,1.15831,1.15831,17500000.0
2006-01-17 02:47:00,1.15838,1.15838,1.15835,1.15835,7400000.0
2006-01-17 02:48:00,1.15843,1.15845,1.15835,1.1584,114100000.0
2006-01-17 02:49:00,1.15835,1.15841,1.15827,1.15837,59500000.0
2006-01-17 02:50:00,1.15838,1.15838,1.15838,1.15838,36900002.0
2006-01-17 02:51:00,1.15835,1.15845,1.15835,1.15835,28899999.0
2006-01-17 02:52:00,1.1584,1.1584,1.15835,1.15835,48899999.0
2006-01-17 02:53:00,1.1583,1.15859,1.1583,1.15859,80600000.0
2006-01-17 02:54:00,1.15879,1.15891,1.15879,1.15891,37500000.0
2006-01-17 02:55:00,1.15919,1.15919,1.15913,1.15913,26300000.0
2006-01-17 02:56:00,1.15924,1.15928,1.15915,1.1592,137700000.0
2006-01-17 02:57:00,1.1592,1.1592,1.15915,1.15915,18400000.0
2006-01-17 02:58:00,1.1592,1.1592,1.15915,1.15915,49400000.0
2006-01-17 02:59:00,1.15928,1.15934,1.15918,1.15918,57700001.0
2006-01-17 03:00:00,1.1592,1.15925,1.1591,1.15925,60799999.0
2006-01-17 03:01:00,1.15915,1.15918,1.15904,1.15912,208099995.0
2006-01-17 03:02:00,1.15927,1.15931,1.15902,1.15922,182800001.0
2006-01-17 03:03:00,1.15923,1.15923,1.1591,1.1592,95900000.0
2006-01-17 03:04:00,1.15918,1.15918,1.15895,1.15895,91799999.0
2006-01-17 03:05:00,1.15895,1.15905,1.15895,1.15895,78999999.0
2006-01-17 03:06:00,1.15885,1.15885,1.1587,1.1587,20600000.0
2006-01-17 03:07:00,1.15869,1.1587,1.15853,1.15853,91200001.0
2006-01-17 03:08:00,1.15863,1.15869,1.15861,1.15864,47600000.0
2006-01-17 03:09:00,1.15871,1.15878,1.15869,1.15878,28800000.0
2006-01-17 03:10:00,1.15878,1.15881,1.15872,1.15877,64100002.0
2006-01-17 03:11:00,1.15885,1.15885,1.15875,1.15875,58099998.0
2006-01-17 03:12:00,1.15887,1.15892,1.15878,1.15884,86599996.0
2006-01-17 03:13:00,1.15887,1.15887,1.15873,1.15875,33500000.0
2006-01-17 03:14:00,1.1588,1.15885,1.15875,1.15875,72500001.0
2006-01-17 03:15:00,1.15881,1.15899,1.15881,1.15894,115199999.0
2006-01-17 03:16:00,1.15893,1.15905,1.1589,1.15897,111900000.0
2006-01-17 03:17:00,1.15892,1.15895,1.15885,1.15885,57100000.0
2006-01-17 03:18:00,1.15898,1.15909,1.15888,1.15903,165600000.0
2006-01-17 03:19:00,1.15895,1.159,1.15895,1.159,16500000.0
2006-01-17 03:20:00,1.15909,1.15909,1.15906,1.15906,43100002.0
2006-01-17 03:21:00,1.15912,1.15915,1.15905,1.15915,139199996.0
2006-01-17 03:22:00,1.15907,1.15907,1.15894,1.15894,74900001.0
2006-01-17 03:23:00,1.15884,1.15914,1.15884,1.1591,104899998.0
2006-01-17 03:24:00,1.15899,1.15899,1.15898,1.15898,4800000.0
2006-01-17 03:25:00,1.15888,1.15889,1.1588,1.15885,80599999.0
2006-01-17 03:26:00,1.15881,1.15881,1.15869,1.1587,50200000.0
2006-01-17 03:27:00,1.15868,1.1587,1.15868,1.1587,9300000.0
2006-01-17 03:28:00,1.1587,1.1587,1.1587,1.1587,8200000.0
2006-01-17 03:29:00,1.1587,1.1587,1.1586,1.15863,38200000.0
2006-01-17 03:30:00,1.1586,1.15873,1.1586,1.15863,62700000.0
2006-01-17 03:31:00,1.15864,1.15864,1.15855,1.15862,22400000.0
2006-01-17 03:32:00,1.15855,1.15868,1.15855,1.15868,134300002.0
2006-01-17 03:33:00,1.15851,1.1587,1.15851,1.1587,45499998.0
2006-01-17 03:34:00,1.15868,1.15875,1.15868,1.15875,17400000.0
2006-01-17 03:35:00,1.15865,1.1587,1.15865,1.1587,51100001.0
2006-01-17 03:36:00,1.15863,1.15875,1.15863,1.15875,109899998.0
2006-01-17 03:37:00,1.15867,1.15867,1.15863,1.15863,55000000.0
2006-01-17 03:38:00,1.15855,1.15865,1.15855,1.15865,31600000.0
2006-01-17 03:39:00,1.15864,1.15879,1.15864,1.15879,103299998.0
2006-01-17 03:40:00,1.15875,1.15885,1.15875,1.1588,33599999.0
2006-01-17 03:41:00,1.15879,1.15881,1.15873,1.15878,85800001.0
2006-01-17 03:42:00,1.15865,1.1587,1.15865,1.1587,32800000.0
2006-01-17 03:43:00,1.15871,1.15871,1.15847,1.1585,52800001.0
2006-01-17 03:44:00,1.1586,1.1586,1.15853,1.15853,16400000.0
2006-01-17 03:45:00,1.15857,1.15865,1.15855,1.15855,91600000.0
2006-01-17 03:46:00,1.1586,1.15863,1.1586,1.15863,8400000.0
2006-01-17 03:47:00,1.15863,1.15863,1.15855,1.1586,128100000.0
2006-01-17 03:48:00,1.15855,1.15863,1.15855,1.15855,106300002.0
2006-01-17 03:49:00,1.1586,1.15863,1.15855,1.15855,75700002.0
2006-01-17 03:50:00,1.15858,1.15872,1.15858,1.15872,29600000.0
2006-01-17 03:51:00,1.1587,1.1587,1.1587,1.1587,30299999.0
2006-01-17 03:52:00,1.15865,1.15865,1.15865,1.15865,42599998.0
2006-01-17 03:53:00,1.15875,1.15875,1.15865,1.15875,35900000.0
2006-01-17 03:54:00,1.1587,1.1587,1.15865,1.1587,40900000.0
2006-01-17 03:55:00,1.1587,1.1587,1.1587,1.1587,51500000.0
2006-01-17 03:56:00,1.15862,1.15875,1.15862,1.15865,47000001.0
2006-01-17 03:57:00,1.1587,1.1587,1.1587,1.1587,8800000.0
2006-01-17 03:58:00,1.1586,1.15875,1.1586,1.15875,17600000.0
2006-01-17 03:59:00,1.15875,1.15875,1.15875,1.15875,21700001.0
2006-01-17 04:00:00,1.15868,1.15877,1.15868,1.15877,67000000.0
2006-01-17 04:01:00,1.1587,1.1587,1.15852,1.15852,90400000.0
2006-01-17 04:02:00,1.15868,1.15872,1.15868,1.15872,7300000.0
2006-01-17 04:03:00,1.15865,1.15865,1.15865,1.15865,29600000.0
2006-01-17 04:04:00,1.15869,1.15885,1.15869,1.1588,134600000.0
2006-01-17 04:05:00,1.15885,1.15904,1.15885,1.15904,36800000.0
2006-01-17 04:06:00,1.15917,1.15925,1.15913,1.15925,3800000.0
2006-01-17 04:07:00,1.15933,1.15952,1.15931,1.15952,16800000.0
2006-01-17 04:08:00,1.15931,1.15984,1.15931,1.15976,135900000.0
2006-01-17 04:09:00,1.15977,1.15977,1.15967,1.1597,65500000.0
2006-01-17 04:10:00,1.15968,1.15968,1.15955,1.15962,59900000.0
2006-01-17 04:11:00,1.15957,1.15969,1.15957,1.1596,81000001.0
2006-01-17 04:12:00,1.1596,1.1596,1.15938,1.15955,147000001.0
2006-01-17 04:13:00,1.15967,1.15968,1.15966,1.15968,92900000.0
2006-01-17 04:14:00,1.15972,1.15981,1.15969,1.15973,105499997.0
2006-01-17 04:15:00,1.15975,1.15984,1.15965,1.15981,101700000.0
2006-01-17 04:16:00,1.15968,1.15968,1.15953,1.1596,87000002.0
2006-01-17 04:17:00,1.15942,1.15955,1.15942,1.15955,8800000.0
2006-01-17 04:18:00,1.1596,1.15962,1.1596,1.15962,4000000.0
2006-01-17 04:19:00,1.15955,1.15965,1.1594,1.1594,52700001.0
2006-01-17 04:20:00,1.15965,1.15965,1.1596,1.1596,9600000.0
2006-01-17 04:21:00,1.15953,1.15958,1.15948,1.15952,107800001.0
2006-01-17 04:22:00,1.15945,1.15959,1.15938,1.15945,56400000.0
2006-01-17 04:23:00,1.1594,1.1594,1.15935,1.15935,50100000.0
2006-01-17 04:24:00,1.1593,1.1593,1.1591,1.1591,10400000.0
2006-01-17 04:25:00,1.15914,1.15916,1.15914,1.15916,4000000.0
2006-01-17 04:26:00,1.15912,1.15912,1.15908,1.15908,12500000.0
2006-01-17 04:27:00,1.15917,1.15931,1.15917,1.15931,4800000.0
2006-01-17 04:28:00,1.15925,1.15932,1.15918,1.15919,47000000.0
2006-01-17 04:29:00,1.15917,1.15917,1.15897,1.15897,116900000.0
2006-01-17 04:30:00,1.15904,1.15915,1.15904,1.15911,64500000.0
2006-01-17 04:31:00,1.159,1.159,1.15875,1.15875,70700000.0
2006-01-17 04:32:00,1.15869,1.15894,1.15869,1.1589,76200000.0
2006-01-17 04:33:00,1.15884,1.15893,1.15881,1.15893,106500003.0
2006-01-17 04:34:00,1.15902,1.15919,1.159,1.15916,89100000.0
2006-01-17 04:35:00,1.15927,1.15935,1.15923,1.15925,107500001.0
2006-01-17 04:36:00,1.15923,1.15932,1.15923,1.15927,164300003.0
2006-01-17 04:37:00,1.1592,1.15922,1.1592,1.15922,29400000.0
2006-01-17 04:38:00,1.15918,1.15925,1.15908,1.15925,132200000.0
2006-01-17 04:39:00,1.15922,1.15922,1.159,1.15911,95800002.0
2006-01-17 04:40:00,1.15902,1.1592,1.15902,1.1592,63400002.0
2006-01-17 04:41:00,1.15923,1.15923,1.15904,1.15904,63500001.0
2006-01-17 04:42:00,1.1591,1.1591,1.1591,1.1591,24900000.0
2006-01-17 04:43:00,1.15908,1.15915,1.159,1.1591,47099999.0
2006-01-17 04:44:00,1.1591,1.1591,1.1591,1.1591,21700000.0
2006-01-17 04:45:00,1.15906,1.15919,1.15906,1.15907,46600000.0
2006-01-17 04:46:00,1.1591,1.15912,1.15905,1.1591,82100000.0
2006-01-17 04:47:00,1.15905,1.15915,1.15905,1.15907,71600000.0
2006-01-17 04:48:00,1.15913,1.15917,1.15908,1.15908,65600000.0
2006-01-17 04:49:00,1.1591,1.1591,1.15902,1.15905,159200002.0
2006-01-17 04:50:00,1.15905,1.15915,1.15905,1.15905,71999998.0
2006-01-17 04:51:00,1.15915,1.15915,1.15905,1.1591,63800001.0
2006-01-17 04:52:00,1.1591,1.1591,1.159,1.15907,44300000.0
2006-01-17 04:53:00,1.15907,1.15915,1.15905,1.1591,96500000.0
2006-01-17 04:54:00,1.1591,1.15912,1.15905,1.1591,46499999.0
2006-01-17 04:55:00,1.15905,1.15915,1.15905,1.15912,83100000.0
2006-01-17 04:56:00,1.15905,1.15915,1.15902,1.1591,97900001.0
2006-01-17 04:57:00,1.15915,1.15915,1.15905,1.1591,82500002.0
2006-01-17 04:58:00,1.1591,1.1591,1.1591,1.1591,55699998.0
2006-01-17 04:59:00,1.15911,1.15927,1.15911,1.15912,34800000.0
2006-01-17 05:00:00,1.15905,1.15905,1.15888,1.15899,160300001.0
2006-01-17 05:01:00,1.159,1.159,1.15895,1.159,107900000.0
2006-01-17 05:02:00,1.159,1.15908,1.15892,1.159,85600001.0
2006-01-17 05:03:00,1.15899,1.15903,1.15892,1.15894,119700002.0
2006-01-17 05:04:00,1.15893,1.15899,1.15891,1.15891,46200001.0
2006-01-17 05:05:00,1.1589,1.1589,1.1589,1.1589,4000000.0
2006-01-17 05:06:00,1.1589,1.1589,1.1589,1.1589,300000.0
2006-01-17 05:07:00,1.15898,1.15898,1.15882,1.1589,198800002.0
2006-01-17 05:08:00,1.1589,1.1589,1.1589,1.1589,7700000.0
2006-01-17 05:09:00,1.1589,1.15895,1.15882,1.15883,63900000.0
2006-01-17 05:10:00,1.15885,1.1589,1.15882,1.15888,133900002.0
2006-01-17 05:11:00,1.15892,1.15892,1.15885,1.15885,52100000.0
2006-01-17 05:12:00,1.15892,1.15895,1.1589,1.1589,30300000.0
2006-01-17 05:13:00,1.15882,1.15892,1.15882,1.15888,86199999.0
2006-01-17 05:14:00,1.15892,1.15892,1.15885,1.1589,71500001.0
2006-01-17 05:15:00,1.15885,1.1589,1.15883,1.15883,60199999.0
2006-01-17 05:16:00,1.15895,1.15898,1.15885,1.15885,106500002.0
2006-01-17 05:17:00,1.1589,1.15892,1.15885,1.15885,83300002.0
2006-01-17 05:18:00,1.15888,1.15895,1.15888,1.1589,104800000.0
2006-01-17 05:19:00,1.1589,1.1589,1.15882,1.15882,10900000.0
2006-01-17 05:20:00,1.15898,1.15898,1.15885,1.1589,54700000.0
2006-01-17 05:21:00,1.1589,1.1589,1.1589,1.1589,73699999.0
2006-01-17 05:22:00,1.1589,1.1589,1.15885,1.1589,55000001.0
2006-01-17 05:23:00,1.15888,1.15895,1.15885,1.15888,78599998.0
2006-01-17 05:24:00,1.15893,1.15893,1.15884,1.15884,18300000.0
2006-01-17 05:25:00,1.1588,1.1588,1.1588,1.1588,37500000.0
2006-01-17 05:26:00,1.15883,1.15892,1.15883,1.15883,55200000.0
2006-01-17 05:27:00,1.15885,1.1589,1.15885,1.1589,19200000.0
2006-01-17 05:28:00,1.1589,1.1589,1.1589,1.1589,8900000.0
2006-01-17 05:29:00,1.1589,1.1589,1.15885,1.15887,133299998.0
2006-01-17 05:30:00,1.15882,1.1589,1.15882,1.15885,164899999.0
2006-01-17 05:31:00,1.1589,1.15895,1.15882,1.1589,144000000.0
2006-01-17 05:32:00,1.15895,1.15895,1.15895,1.15895,1600000.0
2006-01-17 05:33:00,1.1589,1.1589,1.1589,1.1589,28700000.0
2006-01-17 05:34:00,1.15882,1.15884,1.15875,1.15875,36700000.0
2006-01-17 05:35:00,1.1588,1.1588,1.15878,1.15878,15200000.0
2006-01-17 05:36:00,1.1588,1.15885,1.1588,1.15885,62300001.0
2006-01-17 05:37:00,1.15879,1.15886,1.15879,1.15886,40200001.0
2006-01-17 05:38:00,1.15887,1.15887,1.15871,1.15871,19600000.0
2006-01-17 05:39:00,1.1588,1.15885,1.15875,1.15885,203199999.0
2006-01-17 05:40:00,1.15878,1.15885,1.15875,1.1588,48700000.0
2006-01-17 05:41:00,1.15883,1.15885,1.1588,1.15885,23900000.0
2006-01-17 05:42:00,1.15885,1.15885,1.1588,1.1588,27599999.0
2006-01-17 05:43:00,1.15872,1.15888,1.15872,1.15888,4000000.0
2006-01-17 05:44:00,1.15875,1.15885,1.15875,1.15878,20200000.0
2006-01-17 05:45:00,1.1587,1.15885,1.1587,1.15875,145599998.0
2006-01-17 05:46:00,1.15882,1.15892,1.15882,1.15892,39500001.0
2006-01-17 05:47:00,1.1589,1.15892,1.15882,1.1589,113999998.0
2006-01-17 05:48:00,1.15885,1.1589,1.15885,1.1589,21500000.0
2006-01-17 05:49:00,1.1589,1.15893,1.1589,1.15893,29500000.0
2006-01-17 05:50:00,1.15885,1.15892,1.15885,1.1589,82200002.0
2006-01-17 05:51:00,1.1588,1.15895,1.1588,1.15885,109200001.0
2006-01-17 05:52:00,1.15895,1.15895,1.15882,1.15882,141900001.0
2006-01-17 05:53:00,1.15886,1.15893,1.15874,1.15893,132799998.0
2006-01-17 05:54:00,1.15895,1.15895,1.1589,1.1589,4800000.0
2006-01-17 05:55:00,1.1589,1.15892,1.15885,1.15892,130100005.0
2006-01-17 05:56:00,1.15888,1.1589,1.15888,1.1589,52200001.0
2006-01-17 05:57:00,1.15885,1.1589,1.15885,1.1589,81900000.0
2006-01-17 05:58:00,1.1589,1.15895,1.15885,1.15885,130899999.0
2006-01-17 05:59:00,1.15885,1.15885,1.15885,1.15885,42199999.0
2006-01-17 06:00:00,1.15883,1.15883,1.15872,1.15872,16300000.0
2006-01-17 06:01:00,1.1587,1.15875,1.1586,1.1587,91200002.0
2006-01-17 06:02:00,1.15869,1.15889,1.15869,1.15876,68499999.0
2006-01-17 06:03:00,1.15875,1.15882,1.15875,1.1588,143500004.0
2006-01-17 06:04:00,1.15877,1.1588,1.15875,1.15875,62100000.0
2006-01-17 06:05:00,1.15885,1.15885,1.15873,1.15875,68299999.0
2006-01-17 06:06:00,1.15883,1.15887,1.15882,1.15885,74400000.0
2006-01-17 06:07:00,1.15895,1.15895,1.15885,1.15887,101099996.0
2006-01-17 06:08:00,1.15889,1.15896,1.15882,1.15884,136299999.0
2006-01-17 06:09:00,1.1588,1.1588,1.15875,1.15875,40700000.0
2006-01-17 06:10:00,1.15888,1.15888,1.1587,1.15882,99000001.0
2006-01-17 06:11:00,1.15875,1.15885,1.15875,1.15878,102800000.0
2006-01-17 06:12:00,1.15874,1.15876,1.15868,1.15868,99400001.0
2006-01-17 06:13:00,1.15875,1.1588,1.15875,1.1588,84300002.0
2006-01-17 06:14:00,1.1588,1.1588,1.15875,1.1588,111300002.0
2006-01-17 06:15:00,1.1588,1.15885,1.15873,1.15885,35000000.0
2006-01-17 06:16:00,1.1588,1.15885,1.15875,1.15883,117500001.0
2006-01-17 06:17:00,1.1588,1.15885,1.15875,1.1588,150899999.0
2006-01-17 06:18:00,1.15882,1.15888,1.15875,1.1588,180100000.0
2006-01-17 06:19:00,1.15885,1.15885,1.15877,1.1588,50800001.0
2006-01-17 06:20:00,1.15877,1.1588,1.15877,1.1588,70199998.0
2006-01-17 06:21:00,1.15875,1.1588,1.1587,1.1588,141700001.0
2006-01-17 06:22:00,1.15883,1.15883,1.15877,1.15883,95500000.0
2006-01-17 06:23:00,1.15875,1.1588,1.15875,1.1588,66299999.0
2006-01-17 06:24:00,1.1588,1.15883,1.15875,1.1588,53000000.0
2006-01-17 06:25:00,1.15872,1.15872,1.15852,1.15852,57400000.0
2006-01-17 06:26:00,1.15868,1.15878,1.15865,1.15865,71299998.0
2006-01-17 06:27:00,1.15867,1.15867,1.15847,1.15857,85400001.0
2006-01-17 06:28:00,1.15855,1.15865,1.1585,1.1585,49999999.0
2006-01-17 06:29:00,1.15855,1.15865,1.15855,1.1586,112900001.0
2006-01-17 06:30:00,1.15858,1.15869,1.15856,1.15856,37700000.0
2006-01-17 06:31:00,1.15856,1.15872,1.15856,1.15863,114499999.0
2006-01-17 06:32:00,1.15863,1.15863,1.15857,1.15857,27200000.0
2006-01-17 06:33:00,1.1585,1.1585,1.1584,1.1584,61800000.0
2006-01-17 06:34:00,1.15848,1.1585,1.15848,1.1585,92800003.0
2006-01-17 06:35:00,1.15847,1.15864,1.15847,1.1586,114999998.0
2006-01-17 06:36:00,1.15863,1.15863,1.15863,1.15863,38400002.0
2006-01-17 06:37:00,1.1587,1.15872,1.15865,1.1587,112799999.0
2006-01-17 06:38:00,1.15883,1.15895,1.15882,1.15895,34100000.0
2006-01-17 06:39:00,1.15897,1.159,1.15895,1.159,95700002.0
2006-01-17 06:40:00,1.15905,1.15905,1.15895,1.15903,141200002.0
2006-01-17 06:41:00,1.159,1.15903,1.15892,1.159,47000000.0
2006-01-17 06:42:00,1.159,1.15905,1.15892,1.159,99500002.0
2006-01-17 06:43:00,1.15888,1.15888,1.15864,1.15864,92400003.0
2006-01-17 06:44:00,1.15856,1.15866,1.15849,1.15862,73000000.0
2006-01-17 06:45:00,1.1587,1.15875,1.15865,1.15865,39100000.0
2006-01-17 06:46:00,1.15875,1.15875,1.15865,1.15865,55500000.0
2006-01-17 06:47:00,1.15865,1.15875,1.15865,1.1587,166100001.0
2006-01-17 06:48:00,1.1587,1.15873,1.15865,1.15873,98500002.0
2006-01-17 06:49:00,1.15877,1.15882,1.15869,1.15872,141599999.0
2006-01-17 06:50:00,1.15868,1.15868,1.15855,1.15855,50300000.0
2006-01-17 06:51:00,1.15848,1.1585,1.1582,1.1585,59000000.0
2006-01-17 06:52:00,1.1585,1.15855,1.1584,1.15845,82099999.0
2006-01-17 06:53:00,1.15848,1.15848,1.15848,1.15848,23100000.0
2006-01-17 06:54:00,1.1585,1.1585,1.1585,1.1585,50299998.0
2006-01-17 06:55:00,1.15855,1.15855,1.1585,1.1585,52100000.0
2006-01-17 06:56:00,1.1585,1.15855,1.1585,1.1585,100000002.0
2006-01-17 06:57:00,1.1585,1.1585,1.15845,1.15845,34300000.0
2006-01-17 06:58:00,1.1585,1.1585,1.1585,1.1585,18400000.0
2006-01-17 06:59:00,1.1584,1.15855,1.1584,1.1585,83700002.0
2006-01-17 07:00:00,1.15845,1.1585,1.15845,1.15845,125000001.0
2006-01-17 07:01:00,1.15853,1.15853,1.15838,1.15843,163800002.0
2006-01-17 07:02:00,1.1585,1.1585,1.15843,1.15843,25500000.0
2006-01-17 07:03:00,1.15855,1.15855,1.15845,1.1585,67600002.0
2006-01-17 07:04:00,1.15846,1.15857,1.15843,1.15857,67800001.0
2006-01-17 07:05:00,1.15865,1.15872,1.15853,1.15853,71400000.0
2006-01-17 07:06:00,1.15864,1.15897,1.15864,1.15897,41600000.0
2006-01-17 07:07:00,1.15902,1.15908,1.15902,1.15903,22400000.0
2006-01-17 07:08:00,1.15907,1.15918,1.15904,1.15908,100700000.0
2006-01-17 07:09:00,1.15895,1.15905,1.15895,1.159,126400000.0
2006-01-17 07:10:00,1.159,1.15903,1.159,1.15903,53800001.0
2006-01-17 07:11:00,1.159,1.159,1.159,1.159,1600000.0
2006-01-17 07:12:00,1.15898,1.15911,1.15898,1.15904,113100003.0
2006-01-17 07:13:00,1.1591,1.15915,1.15902,1.1591,49700000.0
2006-01-17 07:14:00,1.15905,1.1591,1.15905,1.15907,18000000.0
2006-01-17 07:15:00,1.15907,1.15912,1.15907,1.1591,32700000.0
2006-01-17 07:16:00,1.1591,1.15915,1.159,1.15905,91200002.0
2006-01-17 07:17:00,1.15908,1.1591,1.15908,1.1591,62700001.0
2006-01-17 07:18:00,1.15902,1.15902,1.15891,1.15893,107100001.0
2006-01-17 07:19:00,1.15889,1.15896,1.15887,1.15892,70700000.0
2006-01-17 07:20:00,1.15886,1.15897,1.15883,1.15887,136600000.0
2006-01-17 07:21:00,1.15877,1.15885,1.15875,1.1588,71700001.0
2006-01-17 07:22:00,1.15875,1.1588,1.15875,1.1588,120100000.0
2006-01-17 07:23:00,1.15875,1.15887,1.15875,1.15882,139600000.0
2006-01-17 07:24:00,1.15883,1.15883,1.15875,1.15875,42799999.0
2006-01-17 07:25:00,1.15882,1.15889,1.15882,1.15883,155600003.0
2006-01-17 07:26:00,1.1589,1.15892,1.15885,1.15885,34800001.0
2006-01-17 07:27:00,1.1589,1.1589,1.15888,1.15888,22400000.0
2006-01-17 07:28:00,1.15885,1.15898,1.15885,1.1589,117100000.0
2006-01-17 07:29:00,1.15882,1.1589,1.15882,1.1589,3400000.0
2006-01-17 07:30:00,1.15885,1.15885,1.15885,1.15885,23100000.0
2006-01-17 07:31:00,1.1589,1.15895,1.15882,1.1589,126899999.0
2006-01-17 07:32:00,1.15895,1.15895,1.1589,1.1589,12100000.0
2006-01-17 07:33:00,1.1589,1.15892,1.15885,1.1589,33300000.0
2006-01-17 07:34:00,1.15885,1.1589,1.15885,1.1589,101800001.0
2006-01-17 07:35:00,1.15885,1.15895,1.15885,1.1589,67799999.0
2006-01-17 07:36:00,1.1589,1.15895,1.15882,1.15888,110800001.0
2006-01-17 07:37:00,1.15901,1.15909,1.15901,1.15909,40899998.0
2006-01-17 07:38:00,1.15918,1.15918,1.15897,1.15897,30300000.0
2006-01-17 07:39:00,1.15885,1.1589,1.15885,1.15887,57599998.0
2006-01-17 07:40:00,1.15885,1.1589,1.15885,1.15888,39300000.0
2006-01-17 07:41:00,1.15888,1.15892,1.15888,1.15892,16700000.0
2006-01-17 07:42:00,1.15896,1.15898,1.15891,1.15898,129300003.0
2006-01-17 07:43:00,1.15895,1.15895,1.15885,1.15885,8400000.0
2006-01-17 07:44:00,1.1589,1.1589,1.15877,1.15887,113000000.0
2006-01-17 07:45:00,1.15873,1.15887,1.15873,1.15885,208499999.0
2006-01-17 07:46:00,1.15877,1.1588,1.15877,1.1588,12300000.0
2006-01-17 07:47:00,1.15875,1.1588,1.15875,1.1588,41900000.0
2006-01-17 07:48:00,1.15876,1.15876,1.15846,1.15857,88700000.0
2006-01-17 07:49:00,1.15855,1.15855,1.15845,1.1585,95899999.0
2006-01-17 07:50:00,1.15851,1.15858,1.15847,1.15852,95699999.0
2006-01-17 07:51:00,1.1585,1.15853,1.15845,1.15845,68500000.0
2006-01-17 07:52:00,1.15846,1.15846,1.15839,1.15839,18500000.0
2006-01-17 07:53:00,1.15842,1.15848,1.15842,1.15848,69399999.0
2006-01-17 07:54:00,1.15854,1.15873,1.15854,1.15864,104899999.0
2006-01-17 07:55:00,1.15875,1.15887,1.15875,1.15887,151600001.0
2006-01-17 07:56:00,1.15888,1.15888,1.15888,1.15888,26400000.0
2006-01-17 07:57:00,1.15884,1.15884,1.15884,1.15884,38100002.0
2006-01-17 07:58:00,1.15887,1.15887,1.15875,1.15882,33300000.0
2006-01-17 07:59:00,1.15875,1.15883,1.15875,1.1588,37700000.0
2006-01-17 08:00:00,1.15875,1.15885,1.15875,1.15885,113200001.0
2006-01-17 08:01:00,1.15875,1.15885,1.15875,1.15885,30000000.0
2006-01-17 08:02:00,1.15875,1.15885,1.15875,1.1588,71900000.0
2006-01-17 08:03:00,1.15877,1.15885,1.15875,1.15885,70300001.0
2006-01-17 08:04:00,1.15877,1.15885,1.15875,1.15885,51100000.0
2006-01-17 08:05:00,1.1588,1.15883,1.15875,1.1588,163200003.0
2006-01-17 08:06:00,1.15885,1.15885,1.1588,1.15885,17000000.0
2006-01-17 08:07:00,1.1588,1.15882,1.15875,1.1588,79900000.0
2006-01-17 08:08:00,1.15878,1.15878,1.15863,1.15866,35300000.0
2006-01-17 08:09:00,1.1587,1.15875,1.15863,1.15863,172300003.0
2006-01-17 08:10:00,1.15872,1.15892,1.15866,1.15892,140400000.0
2006-01-17 08:11:00,1.15891,1.15891,1.15879,1.15888,74500002.0
2006-01-17 08:12:00,1.15885,1.15885,1.1588,1.1588,11200000.0
2006-01-17 08:13:00,1.15883,1.15887,1.15875,1.15875,56400000.0
2006-01-17 08:14:00,1.15875,1.1589,1.15875,1.15887,180300002.0
2006-01-17 08:15:00,1.1588,1.15883,1.15875,1.15875,88500001.0
2006-01-17 08:16:00,1.1588,1.1588,1.15875,1.15875,55200001.0
2006-01-17 08:17:00,1.15882,1.15885,1.15881,1.15885,36599999.0
2006-01-17 08:18:00,1.15888,1.15888,1.15877,1.15882,46200000.0
2006-01-17 08:19:00,1.15887,1.15893,1.15884,1.15893,54300002.0
2006-01-17 08:20:00,1.15898,1.15912,1.15898,1.15902,29700000.0
2006-01-17 08:21:00,1.15902,1.15902,1.15886,1.1589,55199999.0
2006-01-17 08:22:00,1.15891,1.15898,1.15891,1.15898,96899998.0
2006-01-17 08:23:00,1.159,1.15905,1.15895,1.159,130100000.0
2006-01-17 08:24:00,1.15895,1.15895,1.15891,1.15892,114099997.0
2006-01-17 08:25:00,1.15889,1.15889,1.15875,1.15882,105000000.0
2006-01-17 08:26:00,1.15885,1.15885,1.15885,1.15885,12500000.0
2006-01-17 08:27:00,1.1587,1.15885,1.1587,1.15882,55700000.0
2006-01-17 08:28:00,1.15877,1.15877,1.15872,1.15872,48700001.0
2006-01-17 08:29:00,1.15862,1.15871,1.1586,1.1586,30300000.0
2006-01-17 08:30:00,1.15861,1.15866,1.15855,1.15855,108100000.0
2006-01-17 08:31:00,1.15856,1.1586,1.15852,1.15859,96699997.0
2006-01-17 08:32:00,1.15865,1.15865,1.15853,1.1586,99200001.0
2006-01-17 08:33:00,1.15855,1.15865,1.15855,1.15865,48999999.0
2006-01-17 08:34:00,1.15861,1.15873,1.1586,1.15873,84600001.0
2006-01-17 08:35:00,1.15875,1.15875,1.15862,1.15871,68599998.0
2006-01-17 08:36:00,1.15873,1.15873,1.15865,1.15865,28700000.0
2006-01-17 08:37:00,1.15867,1.15867,1.15863,1.15863,23199999.0
2006-01-17 08:38:00,1.15863,1.15865,1.15859,1.15865,141500001.0
2006-01-17 08:39:00,1.15863,1.15869,1.1586,1.1586,67500001.0
2006-01-17 08:40:00,1.15857,1.1586,1.15857,1.1586,5600000.0
2006-01-17 08:41:00,1.1586,1.15865,1.1585,1.1585,53800000.0
2006-01-17 08:42:00,1.15855,1.1586,1.15855,1.1586,38400000.0
2006-01-17 08:43:00,1.1586,1.1586,1.15827,1.15827,83500000.0
2006-01-17 08:44:00,1.15835,1.15835,1.15835,1.15835,10400000.0
2006-01-17 08:45:00,1.15828,1.15828,1.15811,1.15811,84300001.0
2006-01-17 08:46:00,1.15813,1.15827,1.15808,1.15808,66300000.0
2006-01-17 08:47:00,1.15806,1.15806,1.15797,1.15797,72499998.0
2006-01-17 08:48:00,1.158,1.158,1.15795,1.15795,3200000.0
2006-01-17 08:49:00,1.158,1.15805,1.158,1.15805,6400000.0
2006-01-17 08:50:00,1.15795,1.15805,1.15795,1.15805,66200002.0
2006-01-17 08:51:00,1.15801,1.15812,1.15798,1.15812,62800000.0
2006-01-17 08:52:00,1.15807,1.15807,1.15776,1.15776,97500003.0
2006-01-17 08:53:00,1.1577,1.15775,1.15765,1.15768,130100000.0
2006-01-17 08:54:00,1.15767,1.158,1.15767,1.158,68599999.0
2006-01-17 08:55:00,1.158,1.15805,1.15793,1.15805,132500000.0
2006-01-17 08:56:00,1.158,1.15805,1.158,1.15805,70400001.0
2006-01-17 08:57:00,1.1579,1.1579,1.15738,1.15738,66000001.0
2006-01-17 08:58:00,1.1575,1.15774,1.15748,1.15752,94700000.0
2006-01-17 08:59:00,1.15761,1.1578,1.15748,1.15748,129000001.0
2006-01-17 09:00:00,1.15738,1.15745,1.15735,1.15735,36899999.0
2006-01-17 09:01:00,1.15735,1.15735,1.15735,1.15735,40899998.0
2006-01-17 09:02:00,1.15745,1.15758,1.15743,1.15743,82500001.0
2006-01-17 09:03:00,1.1575,1.15753,1.15741,1.15741,56099999.0
2006-01-17 09:04:00,1.1574,1.15742,1.1574,1.1574,31800000.0
2006-01-17 09:05:00,1.15742,1.15744,1.15742,1.15742,51200000.0
2006-01-17 09:06:00,1.15739,1.15742,1.15731,1.15731,104900001.0
2006-01-17 09:07:00,1.15741,1.15749,1.15741,1.15749,53900002.0
2006-01-17 09:08:00,1.1576,1.15765,1.15758,1.15765,132000000.0
2006-01-17 09:09:00,1.15757,1.1578,1.15757,1.1578,42999999.0
2006-01-17 09:10:00,1.1578,1.1578,1.15777,1.15777,49599999.0
2006-01-17 09:11:00,1.1578,1.15782,1.15773,1.15773,72799999.0
2006-01-17 09:12:00,1.15779,1.15779,1.15778,1.15778,25100000.0
2006-01-17 09:13:00,1.1577,1.1577,1.15765,1.15765,40800001.0
2006-01-17 09:14:00,1.15779,1.15779,1.15776,1.15776,17600000.0
2006-01-17 09:15:00,1.1578,1.1578,1.15775,1.15775,26300000.0
2006-01-17 09:16:00,1.1578,1.1578,1.15777,1.15777,16000000.0
2006-01-17 09:17:00,1.15777,1.15785,1.15775,1.15775,113699999.0
2006-01-17 09:18:00,1.15769,1.15769,1.15769,1.15769,18400000.0
2006-01-17 09:19:00,1.15763,1.15773,1.1576,1.1576,98199999.0
2006-01-17 09:20:00,1.1576,1.1576,1.1575,1.1576,49600000.0
2006-01-17 09:21:00,1.15764,1.15776,1.15761,1.15761,79500000.0
2006-01-17 09:22:00,1.15749,1.15749,1.15738,1.15738,15700000.0
2006-01-17 09:23:00,1.15727,1.15735,1.15723,1.15725,33800000.0
2006-01-17 09:24:00,1.1573,1.15757,1.15727,1.1575,136300000.0
2006-01-17 09:25:00,1.15757,1.15769,1.15738,1.15738,151400000.0
2006-01-17 09:26:00,1.15735,1.15764,1.15735,1.15751,127900000.0
2006-01-17 09:27:00,1.15748,1.15763,1.15746,1.15763,121400000.0
2006-01-17 09:28:00,1.15775,1.15775,1.15767,1.1577,53700000.0
2006-01-17 09:29:00,1.15768,1.15775,1.15768,1.15775,58399998.0
2006-01-17 09:30:00,1.1577,1.1577,1.15768,1.15768,23900001.0
2006-01-17 09:31:00,1.15764,1.15764,1.1575,1.15756,122700002.0
2006-01-17 09:32:00,1.15755,1.1576,1.15755,1.1576,76500000.0
2006-01-17 09:33:00,1.15757,1.1577,1.15746,1.1577,140699999.0
2006-01-17 09:34:00,1.15765,1.15765,1.15765,1.15765,25700001.0
2006-01-17 09:35:00,1.15772,1.15779,1.15761,1.15761,48800000.0
2006-01-17 09:36:00,1.15739,1.15739,1.15728,1.15728,43900001.0
2006-01-17 09:37:00,1.15722,1.15731,1.15722,1.15731,128100002.0
2006-01-17 09:38:00,1.15742,1.15751,1.15738,1.15748,127299999.0
2006-01-17 09:39:00,1.1575,1.15755,1.15745,1.15752,104900002.0
2006-01-17 09:40:00,1.15735,1.15735,1.1573,1.1573,23200000.0
2006-01-17 09:41:00,1.15702,1.1571,1.15702,1.15705,79600002.0
2006-01-17 09:42:00,1.15723,1.15731,1.15723,1.1573,74600002.0
2006-01-17 09:43:00,1.15722,1.15733,1.15722,1.15728,39700000.0
2006-01-17 09:44:00,1.15709,1.15709,1.15648,1.15648,40700000.0
2006-01-17 09:45:00,1.15629,1.15638,1.15627,1.15632,123500003.0
2006-01-17 09:46:00,1.15614,1.1562,1.15593,1.15595,163799998.0
2006-01-17 09:47:00,1.15584,1.15604,1.15584,1.15585,171499998.0
2006-01-17 09:48:00,1.15584,1.15584,1.15584,1.15584,43600001.0
2006-01-17 09:49:00,1.15599,1.15615,1.15592,1.15599,168299999.0
2006-01-17 09:50:00,1.15593,1.15602,1.15593,1.15602,3800000.0
2006-01-17 09:51:00,1.15619,1.15625,1.15605,1.15616,131200003.0
2006-01-17 09:52:00,1.15628,1.15671,1.15628,1.15667,76700000.0
2006-01-17 09:53:00,1.15667,1.15667,1.15652,1.15654,106800001.0
2006-01-17 09:54:00,1.15652,1.15669,1.15652,1.15669,53299998.0
2006-01-17 09:55:00,1.15683,1.1571,1.15683,1.1571,55800001.0
2006-01-17 09:56:00,1.15715,1.15723,1.1571,1.15723,189099998.0
2006-01-17 09:57:00,1.15717,1.15719,1.15704,1.15713,110700001.0
2006-01-17 09:58:00,1.15718,1.15743,1.1571,1.15743,115099998.0
2006-01-17 09:59:00,1.1575,1.15754,1.15722,1.15738,116400001.0
2006-01-17 10:00:00,1.15732,1.15736,1.15729,1.15733,29700000.0
2006-01-17 10:01:00,1.15725,1.1573,1.15725,1.1573,38700000.0
2006-01-17 10:02:00,1.15731,1.15736,1.15717,1.15725,190100004.0
2006-01-17 10:03:00,1.15735,1.15735,1.15725,1.15725,45600000.0
2006-01-17 10:04:00,1.15735,1.15735,1.15722,1.15725,142000001.0
2006-01-17 10:05:00,1.1575,1.15757,1.1575,1.15757,34300000.0
2006-01-17 10:06:00,1.15781,1.15781,1.15752,1.15754,8800000.0
2006-01-17 10:07:00,1.15724,1.15724,1.15716,1.15719,40800000.0
2006-01-17 10:08:00,1.15722,1.15722,1.15712,1.15713,55100000.0
2006-01-17 10:09:00,1.15706,1.15708,1.15701,1.15708,105000000.0
2006-01-17 10:10:00,1.15708,1.15716,1.15702,1.15702,63700001.0
2006-01-17 10:11:00,1.15707,1.15715,1.15707,1.15715,36799999.0
2006-01-17 10:12:00,1.15713,1.15724,1.15713,1.15718,64700000.0
2006-01-17 10:13:00,1.1571,1.15715,1.1571,1.15715,87399998.0
2006-01-17 10:14:00,1.1571,1.15712,1.15705,1.1571,83400000.0
2006-01-17 10:15:00,1.15713,1.15713,1.15693,1.15702,128100000.0
2006-01-17 10:16:00,1.15707,1.15715,1.157,1.157,172299999.0
2006-01-17 10:17:00,1.15712,1.15718,1.15707,1.15707,109399998.0
2006-01-17 10:18:00,1.15707,1.1572,1.15705,1.15705,76100002.0
2006-01-17 10:19:00,1.15705,1.15712,1.15705,1.15705,78100001.0
2006-01-17 10:20:00,1.15707,1.15722,1.15701,1.15722,43200001.0
2006-01-17 10:21:00,1.15712,1.1572,1.15695,1.1572,124100001.0
2006-01-17 10:22:00,1.15715,1.15725,1.15715,1.1572,66800000.0
2006-01-17 10:23:00,1.1572,1.1572,1.15715,1.15715,23399999.0
2006-01-17 10:24:00,1.15725,1.15725,1.15712,1.1572,142999997.0
2006-01-17 10:25:00,1.1572,1.15725,1.15712,1.1572,146100002.0
2006-01-17 10:26:00,1.15731,1.15746,1.15731,1.15746,8200000.0
2006-01-17 10:27:00,1.15766,1.15766,1.15766,1.15766,58000001.0
2006-01-17 10:28:00,1.1577,1.15797,1.1577,1.15797,81299999.0
2006-01-17 10:29:00,1.15794,1.15802,1.15781,1.15781,100400003.0
2006-01-17 10:30:00,1.15766,1.15766,1.15743,1.15749,86499999.0
2006-01-17 10:31:00,1.15762,1.15765,1.1576,1.1576,21200000.0
2006-01-17 10:32:00,1.15758,1.15758,1.15741,1.15746,160199996.0
2006-01-17 10:33:00,1.1575,1.1575,1.1575,1.1575,26700000.0
2006-01-17 10:34:00,1.15751,1.15761,1.1574,1.15747,150599999.0
2006-01-17 10:35:00,1.15742,1.15755,1.15742,1.1575,49000000.0
2006-01-17 10:36:00,1.15758,1.15765,1.15751,1.15752,176299999.0
2006-01-17 10:37:00,1.15745,1.15755,1.15745,1.15755,63800001.0
2006-01-17 10:38:00,1.15751,1.15751,1.15724,1.15724,139100002.0
2006-01-17 10:39:00,1.15734,1.15749,1.15734,1.1574,87200000.0
2006-01-17 10:40:00,1.15734,1.15743,1.15728,1.15728,198800000.0
2006-01-17 10:41:00,1.15728,1.15735,1.15725,1.15725,104600001.0
2006-01-17 10:42:00,1.15732,1.15742,1.15732,1.15742,86299999.0
2006-01-17 10:43:00,1.15742,1.15742,1.15726,1.15732,54100000.0
2006-01-17 10:44:00,1.15719,1.15724,1.15713,1.15714,144800001.0
2006-01-17 10:45:00,1.15715,1.15715,1.15708,1.1571,84500000.0
2006-01-17 10:46:00,1.15706,1.15715,1.15701,1.15715,129100002.0
2006-01-17 10:47:00,1.15713,1.15715,1.15712,1.15712,70399998.0
2006-01-17 10:48:00,1.1571,1.15717,1.15705,1.1571,81199999.0
2006-01-17 10:49:00,1.15712,1.15723,1.15701,1.15723,150100002.0
2006-01-17 10:50:00,1.15721,1.15721,1.15703,1.15717,92900001.0
2006-01-17 10:51:00,1.15713,1.15716,1.15705,1.15709,133099999.0
2006-01-17 10:52:00,1.15698,1.157,1.15692,1.15692,26299999.0
2006-01-17 10:53:00,1.157,1.157,1.15695,1.15695,42100000.0
2006-01-17 10:54:00,1.15697,1.1571,1.15691,1.1571,91599997.0
2006-01-17 10:55:00,1.15711,1.15711,1.15695,1.15695,133300000.0
2006-01-17 10:56:00,1.15695,1.15705,1.15695,1.157,50400000.0
2006-01-17 10:57:00,1.15697,1.15706,1.15682,1.15682,63800000.0
2006-01-17 10:58:00,1.15693,1.15702,1.1569,1.15692,159000001.0
2006-01-17 10:59:00,1.15695,1.15695,1.15687,1.1569,84800000.0
2006-01-17 11:00:00,1.15683,1.15692,1.15683,1.15688,124600000.0
2006-01-17 11:01:00,1.15678,1.15679,1.15659,1.15665,84800000.0
2006-01-17 11:02:00,1.15673,1.15687,1.15673,1.15687,49600000.0
2006-01-17 11:03:00,1.15692,1.15699,1.15687,1.15699,53500000.0
2006-01-17 11:04:00,1.15693,1.15693,1.1568,1.15688,67400000.0
2006-01-17 11:05:00,1.15688,1.1569,1.15688,1.1569,93400001.0
2006-01-17 11:06:00,1.1569,1.1569,1.15685,1.1569,89600001.0
2006-01-17 11:07:00,1.1569,1.1569,1.15682,1.15682,54699999.0
2006-01-17 11:08:00,1.15695,1.15708,1.15695,1.15702,64600000.0
2006-01-17 11:09:00,1.15694,1.15708,1.15694,1.15708,85100002.0
2006-01-17 11:10:00,1.15706,1.15706,1.15693,1.15706,32900000.0
2006-01-17 11:11:00,1.15708,1.15715,1.15702,1.15715,131099999.0
2006-01-17 11:12:00,1.1571,1.15717,1.15705,1.15717,159600001.0
2006-01-17 11:13:00,1.15718,1.15732,1.15712,1.1573,115199999.0
2006-01-17 11:14:00,1.15735,1.15745,1.15732,1.15732,116600001.0
2006-01-17 11:15:00,1.15733,1.15745,1.15732,1.1574,129999999.0
2006-01-17 11:16:00,1.15741,1.15745,1.15732,1.15745,81500000.0
2006-01-17 11:17:00,1.15742,1.15752,1.15737,1.15752,54600000.0
2006-01-17 11:18:00,1.15745,1.1575,1.15745,1.15745,70200002.0
2006-01-17 11:19:00,1.15748,1.15752,1.15738,1.15738,114900001.0
2006-01-17 11:20:00,1.15742,1.15747,1.15734,1.15734,130399999.0
2006-01-17 11:21:00,1.1574,1.15745,1.15735,1.15735,102190002.0
2006-01-17 11:22:00,1.15747,1.15753,1.15747,1.15753,15700000.0
2006-01-17 11:23:00,1.15753,1.15762,1.15748,1.15762,61600000.0
2006-01-17 11:24:00,1.15759,1.15774,1.15759,1.15774,41800000.0
2006-01-17 11:25:00,1.15785,1.15785,1.15775,1.1578,81000000.0
2006-01-17 11:26:00,1.1578,1.15785,1.1578,1.15785,74000000.0
2006-01-17 11:27:00,1.1578,1.15782,1.15773,1.1578,169699999.0
2006-01-17 11:28:00,1.1578,1.15785,1.15775,1.1578,94300002.0
2006-01-17 11:29:00,1.15772,1.1578,1.15772,1.15773,118700002.0
2006-01-17 11:30:00,1.1578,1.15782,1.15775,1.1578,72600000.0
2006-01-17 11:31:00,1.1578,1.15785,1.15777,1.15785,60300002.0
2006-01-17 11:32:00,1.1578,1.15788,1.15774,1.15788,164500000.0
2006-01-17 11:33:00,1.15792,1.15817,1.15792,1.15815,55800000.0
2006-01-17 11:34:00,1.15808,1.15811,1.1579,1.15793,139500002.0
2006-01-17 11:35:00,1.1579,1.15793,1.15782,1.15785,187299999.0
2006-01-17 11:36:00,1.1578,1.1578,1.15754,1.15754,97000000.0
2006-01-17 11:37:00,1.1576,1.1577,1.1576,1.1576,134200002.0
2006-01-17 11:38:00,1.15752,1.15755,1.15747,1.15755,120299997.0
2006-01-17 11:39:00,1.1575,1.15753,1.15745,1.15752,127699998.0
2006-01-17 11:40:00,1.1575,1.15755,1.15742,1.1575,134999998.0
2006-01-17 11:41:00,1.15758,1.15758,1.15751,1.15758,176400001.0
2006-01-17 11:42:00,1.15763,1.1578,1.15761,1.1578,140099996.0
2006-01-17 11:43:00,1.15793,1.15809,1.15792,1.15809,175500001.0
2006-01-17 11:44:00,1.15814,1.1582,1.15802,1.15806,61200002.0
2006-01-17 11:45:00,1.15815,1.15815,1.1581,1.1581,60400002.0
2006-01-17 11:46:00,1.15813,1.15813,1.15798,1.15807,71500000.0
2006-01-17 11:47:00,1.15806,1.15806,1.15804,1.15804,28900000.0
2006-01-17 11:48:00,1.15795,1.158,1.15795,1.15795,67000000.0
2006-01-17 11:49:00,1.15802,1.15805,1.15795,1.15795,156100000.0
2006-01-17 11:50:00,1.15798,1.15801,1.1579,1.15798,179700002.0
2006-01-17 11:51:00,1.15799,1.15802,1.1579,1.1579,69699999.0
2006-01-17 11:52:00,1.15802,1.15811,1.158,1.15807,141900000.0
2006-01-17 11:53:00,1.15804,1.15821,1.15804,1.15821,76600001.0
2006-01-17 11:54:00,1.15838,1.1584,1.15834,1.15838,169400002.0
2006-01-17 11:55:00,1.15848,1.1585,1.1584,1.1585,171800001.0
2006-01-17 11:56:00,1.15848,1.15848,1.15835,1.15842,24000000.0
2006-01-17 11:57:00,1.1584,1.15845,1.15835,1.15835,101299998.0
2006-01-17 11:58:00,1.15832,1.15841,1.15828,1.15828,118599998.0
2006-01-17 11:59:00,1.15842,1.15871,1.15842,1.1586,60500000.0
2006-01-17 12:00:00,1.15875,1.15875,1.15865,1.1587,95000000.0
2006-01-17 12:01:00,1.1586,1.1586,1.15832,1.15834,37090000.0
2006-01-17 12:02:00,1.15841,1.15853,1.15841,1.15851,75499999.0
2006-01-17 12:03:00,1.15853,1.15859,1.15847,1.15847,109500001.0
2006-01-17 12:04:00,1.15847,1.15847,1.15831,1.15834,38500000.0
2006-01-17 12:05:00,1.15822,1.15822,1.15772,1.15772,88300000.0
2006-01-17 12:06:00,1.1578,1.15788,1.15779,1.15783,99699998.0
2006-01-17 12:07:00,1.1579,1.1579,1.15785,1.15785,88700001.0
2006-01-17 12:08:00,1.15783,1.15818,1.15774,1.15818,172600002.0
2006-01-17 12:09:00,1.15818,1.15818,1.15808,1.15818,99899999.0
2006-01-17 12:10:00,1.15819,1.15828,1.15796,1.15816,61700001.0
2006-01-17 12:11:00,1.15815,1.1583,1.15815,1.15822,120300004.0
2006-01-17 12:12:00,1.15817,1.15834,1.15817,1.15827,146199997.0
2006-01-17 12:13:00,1.15827,1.15836,1.15827,1.1583,144999999.0
2006-01-17 12:14:00,1.15832,1.15849,1.15832,1.15843,118800000.0
2006-01-17 12:15:00,1.15836,1.15852,1.15836,1.15852,47100000.0
2006-01-17 12:16:00,1.15847,1.1585,1.15837,1.15842,47400001.0
2006-01-17 12:17:00,1.15841,1.15841,1.1582,1.15824,140900001.0
2006-01-17 12:18:00,1.15831,1.15842,1.1583,1.15833,94400001.0
2006-01-17 12:19:00,1.15833,1.15833,1.15819,1.15827,74100000.0
2006-01-17 12:20:00,1.15833,1.15843,1.15833,1.15843,65499998.0
2006-01-17 12:21:00,1.15845,1.15855,1.15845,1.15845,95100001.0
2006-01-17 12:22:00,1.15855,1.15857,1.15854,1.15855,56400001.0
2006-01-17 12:23:00,1.15852,1.15852,1.15838,1.15847,87399999.0
2006-01-17 12:24:00,1.15847,1.1585,1.15841,1.1585,129900002.0
2006-01-17 12:25:00,1.15848,1.15857,1.15839,1.15847,62600001.0
2006-01-17 12:26:00,1.15855,1.15855,1.15848,1.1585,50500000.0
2006-01-17 12:27:00,1.15842,1.15852,1.15833,1.15852,129099999.0
2006-01-17 12:28:00,1.15847,1.1585,1.15842,1.1585,129099997.0
2006-01-17 12:29:00,1.15847,1.15855,1.15847,1.15848,80200001.0
2006-01-17 12:30:00,1.15845,1.1585,1.15845,1.1585,43799998.0
2006-01-17 12:31:00,1.15845,1.15858,1.15845,1.15852,120200000.0
2006-01-17 12:32:00,1.15835,1.1584,1.1583,1.15832,121099999.0
2006-01-17 12:33:00,1.15833,1.15834,1.15827,1.15832,87300002.0
2006-01-17 12:34:00,1.15835,1.15845,1.15835,1.15835,121900000.0
2006-01-17 12:35:00,1.15845,1.15845,1.15835,1.15835,53000001.0
2006-01-17 12:36:00,1.15845,1.15847,1.15845,1.15847,3800000.0
2006-01-17 12:37:00,1.15866,1.15878,1.15863,1.15863,67000000.0
2006-01-17 12:38:00,1.15853,1.15874,1.15845,1.15874,97299998.0
2006-01-17 12:39:00,1.1588,1.1588,1.15853,1.15853,55200002.0
2006-01-17 12:40:00,1.15863,1.15863,1.15846,1.15853,79200000.0
2006-01-17 12:41:00,1.15851,1.15859,1.15851,1.15859,244000002.0
2006-01-17 12:42:00,1.1586,1.15865,1.15855,1.1586,150000001.0
2006-01-17 12:43:00,1.15854,1.15865,1.15853,1.15865,124200002.0
2006-01-17 12:44:00,1.15866,1.15867,1.15857,1.15861,123200000.0
2006-01-17 12:45:00,1.1586,1.15865,1.1585,1.1586,55699999.0
2006-01-17 12:46:00,1.15865,1.15865,1.1586,1.1586,15800000.0
2006-01-17 12:47:00,1.15865,1.15888,1.15865,1.15888,25500000.0
2006-01-17 12:48:00,1.15893,1.15893,1.15874,1.15881,45099999.0
2006-01-17 12:49:00,1.15882,1.15882,1.15852,1.15859,119899998.0
2006-01-17 12:50:00,1.1585,1.15867,1.1585,1.15865,112300001.0
2006-01-17 12:51:00,1.15852,1.15852,1.15839,1.15849,31300000.0
2006-01-17 12:52:00,1.15848,1.1585,1.15845,1.1585,17600000.0
2006-01-17 12:53:00,1.1585,1.15852,1.1585,1.15852,6400000.0
2006-01-17 12:54:00,1.15853,1.15853,1.15847,1.15847,25999999.0
2006-01-17 12:55:00,1.15845,1.1585,1.15845,1.15845,77300002.0
2006-01-17 12:56:00,1.15853,1.15863,1.15849,1.15852,137700001.0
2006-01-17 12:57:00,1.1585,1.15852,1.15845,1.15852,69999996.0
2006-01-17 12:58:00,1.15855,1.15865,1.15855,1.1586,117900001.0
2006-01-17 12:59:00,1.15858,1.15868,1.15855,1.15868,80799999.0
2006-01-17 13:00:00,1.15858,1.15858,1.15844,1.15846,189900001.0
2006-01-17 13:01:00,1.15855,1.15855,1.15845,1.15855,98900000.0
2006-01-17 13:02:00,1.1585,1.15855,1.1585,1.1585,24200000.0
2006-01-17 13:03:00,1.15857,1.15872,1.15857,1.15871,54200000.0
2006-01-17 13:04:00,1.15863,1.1587,1.15859,1.15865,111600001.0
2006-01-17 13:05:00,1.15862,1.15862,1.15858,1.15858,7200000.0
2006-01-17 13:06:00,1.1586,1.15868,1.15859,1.15866,26400000.0
2006-01-17 13:07:00,1.15875,1.15875,1.15865,1.15865,77700000.0
2006-01-17 13:08:00,1.1587,1.15875,1.15865,1.1587,108199998.0
2006-01-17 13:09:00,1.15866,1.15871,1.1586,1.15871,76500002.0
2006-01-17 13:10:00,1.1587,1.15875,1.1587,1.15875,60800001.0
2006-01-17 13:11:00,1.1588,1.1588,1.15876,1.15879,50800000.0
2006-01-17 13:12:00,1.15873,1.15874,1.15873,1.15874,28700000.0
2006-01-17 13:13:00,1.15872,1.15876,1.15872,1.15876,18500000.0
2006-01-17 13:14:00,1.15877,1.1589,1.15876,1.15878,80000000.0
2006-01-17 13:15:00,1.1588,1.15893,1.15878,1.15888,61099998.0
2006-01-17 13:16:00,1.15895,1.15901,1.15895,1.15901,34200000.0
2006-01-17 13:17:00,1.15912,1.15915,1.15898,1.15904,96500001.0
2006-01-17 13:18:00,1.15915,1.15915,1.15912,1.15912,65500002.0
2006-01-17 13:19:00,1.15907,1.15909,1.15897,1.15908,109900000.0
2006-01-17 13:20:00,1.15908,1.15915,1.15905,1.1591,59900000.0
2006-01-17 13:21:00,1.1591,1.1591,1.1591,1.1591,60099998.0
2006-01-17 13:22:00,1.15902,1.15923,1.15902,1.15912,143200000.0
2006-01-17 13:23:00,1.1591,1.1591,1.1591,1.1591,61800000.0
2006-01-17 13:24:00,1.1591,1.15915,1.15903,1.15915,114599999.0
2006-01-17 13:25:00,1.15907,1.15907,1.15892,1.15892,18500000.0
2006-01-17 13:26:00,1.15885,1.1589,1.15885,1.15885,52499998.0
2006-01-17 13:27:00,1.15892,1.15898,1.1589,1.15898,70700000.0
2006-01-17 13:28:00,1.15902,1.1591,1.15897,1.15897,50600001.0
2006-01-17 13:29:00,1.159,1.15905,1.15895,1.15895,73200000.0
2006-01-17 13:30:00,1.15888,1.15888,1.15881,1.15887,97400000.0
2006-01-17 13:31:00,1.15885,1.15897,1.15885,1.15885,90200000.0
2006-01-17 13:32:00,1.1589,1.1589,1.15888,1.15888,30900001.0
2006-01-17 13:33:00,1.15889,1.15889,1.15859,1.1586,117899999.0
2006-01-17 13:34:00,1.15868,1.15882,1.15868,1.1587,101300001.0
2006-01-17 13:35:00,1.15871,1.15892,1.15866,1.15892,104500000.0
2006-01-17 13:36:00,1.15889,1.15889,1.15883,1.15885,87099999.0
2006-01-17 13:37:00,1.15878,1.15892,1.15878,1.15892,19200000.0
2006-01-17 13:38:00,1.15887,1.15892,1.15887,1.1589,112700003.0
2006-01-17 13:39:00,1.1589,1.1589,1.1589,1.1589,32500000.0
2006-01-17 13:40:00,1.15908,1.15979,1.15908,1.15979,85300001.0
2006-01-17 13:41:00,1.15968,1.15987,1.15962,1.15981,140299997.0
2006-01-17 13:42:00,1.1599,1.1599,1.15963,1.1598,145400002.0
2006-01-17 13:43:00,1.16002,1.16023,1.16002,1.16018,99599997.0
2006-01-17 13:44:00,1.16033,1.16046,1.16033,1.16033,129800002.0
2006-01-17 13:45:00,1.16031,1.16043,1.16029,1.16043,76400000.0
2006-01-17 13:46:00,1.16045,1.16045,1.1604,1.1604,1300000.0
2006-01-17 13:47:00,1.16035,1.16044,1.16032,1.16032,124900000.0
2006-01-17 13:48:00,1.16025,1.16025,1.1601,1.1601,51000001.0
2006-01-17 13:49:00,1.16008,1.16008,1.16003,1.16003,99300000.0
2006-01-17 13:50:00,1.16007,1.16007,1.15994,1.15994,108499998.0
2006-01-17 13:51:00,1.15989,1.15996,1.15986,1.15996,68500001.0
2006-01-17 13:52:00,1.15991,1.16,1.15991,1.16,77000002.0
2006-01-17 13:53:00,1.15999,1.16007,1.15999,1.16007,36100000.0
2006-01-17 13:54:00,1.16009,1.16016,1.16009,1.16016,30299999.0
2006-01-17 13:55:00,1.16016,1.16025,1.16016,1.16025,48800000.0
2006-01-17 13:56:00,1.16021,1.16034,1.16018,1.16032,55200000.0
2006-01-17 13:57:00,1.16025,1.16038,1.16017,1.16038,127300001.0
2006-01-17 13:58:00,1.16036,1.16043,1.16025,1.16043,28000000.0
2006-01-17 13:59:00,1.16044,1.16065,1.16042,1.16058,134700001.0
2006-01-17 14:00:00,1.16036,1.16036,1.16034,1.16034,78600003.0
2006-01-17 14:01:00,1.16017,1.1604,1.16017,1.1604,31899999.0
2006-01-17 14:02:00,1.16027,1.16027,1.15995,1.16011,72100000.0
2006-01-17 14:03:00,1.16005,1.16005,1.15976,1.15979,71100000.0
2006-01-17 14:04:00,1.15974,1.15989,1.15974,1.15989,28600000.0
2006-01-17 14:05:00,1.16,1.16014,1.15993,1.16006,80100000.0
2006-01-17 14:06:00,1.1601,1.1601,1.1601,1.1601,800000.0
2006-01-17 14:07:00,1.16011,1.16011,1.15998,1.16007,122500002.0
2006-01-17 14:08:00,1.16011,1.16011,1.16006,1.16006,11200000.0
2006-01-17 14:09:00,1.15996,1.16001,1.15996,1.16001,62400001.0
2006-01-17 14:10:00,1.16015,1.16015,1.16002,1.1601,173400001.0
2006-01-17 14:11:00,1.16012,1.16018,1.16009,1.16018,120400002.0
2006-01-17 14:12:00,1.16019,1.16021,1.16012,1.16012,148399998.0
2006-01-17 14:13:00,1.16012,1.16017,1.16008,1.16017,103799998.0
2006-01-17 14:14:00,1.16017,1.16024,1.16011,1.16016,57400000.0
2006-01-17 14:15:00,1.16013,1.16017,1.16007,1.16012,78000000.0
2006-01-17 14:16:00,1.16017,1.16017,1.16013,1.16013,6800000.0
2006-01-17 14:17:00,1.16015,1.16015,1.16007,1.16007,20100000.0
2006-01-17 14:18:00,1.16018,1.16027,1.16018,1.16027,19500000.0
2006-01-17 14:19:00,1.16033,1.16033,1.16018,1.16025,50199999.0
2006-01-17 14:20:00,1.16017,1.1602,1.16005,1.16009,66700001.0
2006-01-17 14:21:00,1.16015,1.16028,1.16013,1.16013,41600000.0
2006-01-17 14:22:00,1.16005,1.16005,1.16005,1.16005,1600000.0
2006-01-17 14:23:00,1.16008,1.16009,1.15998,1.15998,62100001.0
2006-01-17 14:24:00,1.15998,1.16003,1.15989,1.15998,172700002.0
2006-01-17 14:25:00,1.15999,1.16006,1.15999,1.16006,34700000.0
2006-01-17 14:26:00,1.16007,1.16015,1.16005,1.16005,23400000.0
2006-01-17 14:27:00,1.16005,1.16005,1.15988,1.15991,96199998.0
2006-01-17 14:28:00,1.15987,1.15995,1.15985,1.15995,115000000.0
2006-01-17 14:29:00,1.15985,1.1599,1.1598,1.1599,160099995.0
2006-01-17 14:30:00,1.15994,1.15994,1.15994,1.15994,31000001.0
2006-01-17 14:31:00,1.16003,1.16003,1.15992,1.15992,25500000.0
2006-01-17 14:32:00,1.15988,1.1599,1.15988,1.1599,71000000.0
2006-01-17 14:33:00,1.15988,1.15988,1.15947,1.15947,74999999.0
2006-01-17 14:34:00,1.15949,1.15949,1.15912,1.15916,74299999.0
2006-01-17 14:35:00,1.15921,1.15942,1.15921,1.15932,62400000.0
2006-01-17 14:36:00,1.15938,1.15938,1.15909,1.15927,99699997.0
2006-01-17 14:37:00,1.1591,1.1591,1.15861,1.15866,115200001.0
2006-01-17 14:38:00,1.15877,1.15891,1.15877,1.15889,74099999.0
2006-01-17 14:39:00,1.15893,1.15901,1.15889,1.15891,101799999.0
2006-01-17 14:40:00,1.1589,1.15909,1.1589,1.15895,87899999.0
2006-01-17 14:41:00,1.15897,1.15909,1.15895,1.15902,54700000.0
2006-01-17 14:42:00,1.15911,1.15918,1.1591,1.1591,38500000.0
2006-01-17 14:43:00,1.15909,1.15928,1.15909,1.15926,54700000.0
2006-01-17 14:44:00,1.15916,1.15916,1.15914,1.15914,38600000.0
2006-01-17 14:45:00,1.15918,1.15918,1.15905,1.15905,62399999.0
2006-01-17 14:46:00,1.15908,1.15913,1.15896,1.15896,130000003.0
2006-01-17 14:47:00,1.15897,1.15903,1.15897,1.15903,47800002.0
2006-01-17 14:48:00,1.15909,1.15909,1.15901,1.15903,43300000.0
2006-01-17 14:49:00,1.15914,1.15918,1.15912,1.15916,90299999.0
2006-01-17 14:50:00,1.15923,1.15923,1.15907,1.15912,42199998.0
2006-01-17 14:51:00,1.15902,1.15915,1.15902,1.1591,107499999.0
2006-01-17 14:52:00,1.15915,1.15915,1.15905,1.15905,139599997.0
2006-01-17 14:53:00,1.15912,1.15919,1.15912,1.15917,39900000.0
2006-01-17 14:54:00,1.1591,1.15925,1.1591,1.1592,68600000.0
2006-01-17 14:55:00,1.15927,1.15927,1.15912,1.15918,121299999.0
2006-01-17 14:56:00,1.15917,1.15917,1.15904,1.1591,107200003.0
2006-01-17 14:57:00,1.15907,1.15916,1.15907,1.15915,93700002.0
2006-01-17 14:58:00,1.15918,1.15936,1.15918,1.15934,106699998.0
2006-01-17 14:59:00,1.15947,1.15947,1.15924,1.15925,101200002.0
2006-01-17 15:00:00,1.1592,1.15922,1.1592,1.15922,97199999.0
2006-01-17 15:01:00,1.15911,1.15921,1.15911,1.15914,35100000.0
2006-01-17 15:02:00,1.1591,1.1591,1.1591,1.1591,62100000.0
2006-01-17 15:03:00,1.15905,1.15923,1.15904,1.15918,97399998.0
2006-01-17 15:04:00,1.15918,1.15918,1.15907,1.15912,76900001.0
2006-01-17 15:05:00,1.15912,1.15919,1.15898,1.15898,43400000.0
2006-01-17 15:06:00,1.15903,1.15907,1.15883,1.15888,145200003.0
2006-01-17 15:07:00,1.15892,1.15892,1.15882,1.15887,102900000.0
2006-01-17 15:08:00,1.15881,1.1589,1.15877,1.15877,53100001.0
2006-01-17 15:09:00,1.15881,1.15891,1.15872,1.15879,95399999.0
2006-01-17 15:10:00,1.15887,1.15893,1.15887,1.15893,53500000.0
2006-01-17 15:11:00,1.159,1.15906,1.15897,1.15898,164800001.0
2006-01-17 15:12:00,1.15895,1.15895,1.15885,1.1589,88299999.0
2006-01-17 15:13:00,1.15888,1.15907,1.15888,1.15907,147700000.0
2006-01-17 15:14:00,1.15912,1.1592,1.15892,1.15892,79700000.0
2006-01-17 15:15:00,1.15898,1.15898,1.1589,1.1589,35100000.0
2006-01-17 15:16:00,1.15892,1.15898,1.15887,1.1589,118000002.0
2006-01-17 15:17:00,1.15888,1.15888,1.15888,1.15888,800000.0
2006-01-17 15:18:00,1.15882,1.15882,1.15862,1.15866,94800000.0
2006-01-17 15:19:00,1.15842,1.15842,1.15806,1.15807,128600001.0
2006-01-17 15:20:00,1.15807,1.15815,1.158,1.158,90599999.0
2006-01-17 15:21:00,1.15834,1.15996,1.15834,1.15835,143599998.0
2006-01-17 15:22:00,1.15802,1.15816,1.15801,1.15816,145099998.0
2006-01-17 15:23:00,1.15807,1.15808,1.15803,1.15803,54100000.0
2006-01-17 15:24:00,1.15802,1.15802,1.15788,1.15788,76200001.0
2006-01-17 15:25:00,1.15783,1.15788,1.15762,1.15768,149499999.0
2006-01-17 15:26:00,1.15767,1.15778,1.15767,1.15773,124400002.0
2006-01-17 15:27:00,1.15768,1.15768,1.15754,1.15754,73300000.0
2006-01-17 15:28:00,1.15744,1.15757,1.15744,1.1575,164000000.0
2006-01-17 15:29:00,1.15757,1.15758,1.15753,1.15753,13700000.0
2006-01-17 15:30:00,1.15749,1.15751,1.15743,1.15743,45200000.0
2006-01-17 15:31:00,1.15739,1.15751,1.15692,1.15692,126900000.0
2006-01-17 15:32:00,1.1568,1.15698,1.15675,1.15698,127000001.0
2006-01-17 15:33:00,1.15703,1.15734,1.15702,1.15722,144400004.0
2006-01-17 15:34:00,1.15733,1.15735,1.15723,1.15725,117200002.0
2006-01-17 15:35:00,1.15722,1.15725,1.15713,1.15713,123200000.0
2006-01-17 15:36:00,1.15715,1.15718,1.15704,1.15708,93700001.0
2006-01-17 15:37:00,1.15715,1.15727,1.15715,1.15721,109800001.0
2006-01-17 15:38:00,1.15717,1.15736,1.15717,1.15736,64900000.0
2006-01-17 15:39:00,1.15745,1.15765,1.15745,1.15765,90200000.0
2006-01-17 15:40:00,1.15763,1.15774,1.15754,1.15767,61000000.0
2006-01-17 15:41:00,1.15748,1.15748,1.15725,1.15725,106000003.0
2006-01-17 15:42:00,1.15713,1.15713,1.15698,1.15698,39700000.0
2006-01-17 15:43:00,1.15703,1.15703,1.15698,1.15698,22700000.0
2006-01-17 15:44:00,1.15701,1.15711,1.15699,1.15705,66300000.0
2006-01-17 15:45:00,1.15694,1.15711,1.15694,1.15696,94000001.0
2006-01-17 15:46:00,1.15692,1.15703,1.15675,1.15687,132699995.0
2006-01-17 15:47:00,1.15674,1.157,1.15659,1.15685,95600000.0
2006-01-17 15:48:00,1.15691,1.15697,1.15679,1.15679,118999999.0
2006-01-17 15:49:00,1.15679,1.15695,1.15668,1.15694,149200001.0
2006-01-17 15:50:00,1.15694,1.15694,1.1568,1.15685,148200004.0
2006-01-17 15:51:00,1.15705,1.15745,1.15705,1.15745,62900000.0
2006-01-17 15:52:00,1.15744,1.15801,1.15744,1.15772,79200000.0
2006-01-17 15:53:00,1.15768,1.15786,1.1576,1.15776,69500002.0
2006-01-17 15:54:00,1.15766,1.15804,1.15764,1.15802,162699998.0
2006-01-17 15:55:00,1.15793,1.15793,1.15773,1.1579,63800001.0
2006-01-17 15:56:00,1.15793,1.15799,1.15782,1.1579,101800000.0
2006-01-17 15:57:00,1.1579,1.15793,1.15785,1.15785,58500001.0
2006-01-17 15:58:00,1.15792,1.15809,1.15792,1.15792,161899998.0
2006-01-17 15:59:00,1.15797,1.15797,1.15795,1.15795,23200000.0
2006-01-17 16:00:00,1.15818,1.1583,1.15818,1.15818,48000000.0
2006-01-17 16:01:00,1.15808,1.15835,1.15806,1.15835,127799997.0
2006-01-17 16:02:00,1.15833,1.15853,1.15829,1.15853,32000000.0
2006-01-17 16:03:00,1.15864,1.15876,1.15852,1.15876,80800001.0
2006-01-17 16:04:00,1.15872,1.15872,1.15806,1.15806,133700001.0
2006-01-17 16:05:00,1.15809,1.15838,1.15809,1.15825,75700001.0
2006-01-17 16:06:00,1.1582,1.15824,1.15815,1.15823,80100002.0
2006-01-17 16:07:00,1.1582,1.1582,1.15803,1.15804,112799998.0
2006-01-17 16:08:00,1.15803,1.15828,1.15803,1.15828,134200002.0
2006-01-17 16:09:00,1.15822,1.15822,1.15809,1.15816,53500000.0
2006-01-17 16:10:00,1.15818,1.15818,1.15791,1.158,71000000.0
2006-01-17 16:11:00,1.15813,1.15813,1.1581,1.1581,13600000.0
2006-01-17 16:12:00,1.15843,1.15887,1.15843,1.15875,82500001.0
2006-01-17 16:13:00,1.15871,1.15875,1.15858,1.15875,65900001.0
2006-01-17 16:14:00,1.1588,1.15893,1.1588,1.15881,33200000.0
2006-01-17 16:15:00,1.15881,1.15904,1.1588,1.15904,213900001.0
2006-01-17 16:16:00,1.15923,1.15965,1.15923,1.15942,87300001.0
2006-01-17 16:17:00,1.15931,1.15941,1.1592,1.15931,164799999.0
2006-01-17 16:18:00,1.15921,1.15921,1.15874,1.15874,97099998.0
2006-01-17 16:19:00,1.15862,1.15862,1.15844,1.15856,103400000.0
2006-01-17 16:20:00,1.15864,1.15888,1.15864,1.15888,13900000.0
2006-01-17 16:21:00,1.15881,1.15898,1.15881,1.15897,122200002.0
2006-01-17 16:22:00,1.15912,1.1594,1.15912,1.15923,101199998.0
2006-01-17 16:23:00,1.15944,1.15976,1.15944,1.15973,183199999.0
2006-01-17 16:24:00,1.15981,1.15989,1.1597,1.1597,122000001.0
2006-01-17 16:25:00,1.15977,1.15991,1.15977,1.15983,86400001.0
2006-01-17 16:26:00,1.15979,1.15986,1.15963,1.15972,210399997.0
2006-01-17 16:27:00,1.15969,1.15989,1.1596,1.15989,126600002.0
2006-01-17 16:28:00,1.15999,1.15999,1.15981,1.15984,91200000.0
2006-01-17 16:29:00,1.15995,1.16007,1.15995,1.15996,105499999.0
2006-01-17 16:30:00,1.15997,1.15998,1.1598,1.15985,131799999.0
2006-01-17 16:31:00,1.1599,1.15997,1.1598,1.15986,91400002.0
2006-01-17 16:32:00,1.15987,1.15989,1.15971,1.15971,153400000.0
2006-01-17 16:33:00,1.15974,1.16011,1.15974,1.15989,115200000.0
2006-01-17 16:34:00,1.15983,1.15993,1.15978,1.15978,26400000.0
2006-01-17 16:35:00,1.1599,1.16022,1.1599,1.16022,80200001.0
2006-01-17 16:36:00,1.16015,1.16018,1.16,1.16011,58100000.0
2006-01-17 16:37:00,1.1603,1.16051,1.1603,1.16051,60400002.0
2006-01-17 16:38:00,1.16047,1.16051,1.16016,1.16016,99299999.0
2006-01-17 16:39:00,1.16021,1.16024,1.16006,1.16006,206799998.0
2006-01-17 16:40:00,1.1603,1.1605,1.1603,1.1605,25200000.0
2006-01-17 16:41:00,1.16065,1.16077,1.16052,1.16063,68900000.0
2006-01-17 16:42:00,1.1609,1.16124,1.1609,1.16109,53400000.0
2006-01-17 16:43:00,1.161,1.16178,1.161,1.16178,128100003.0
2006-01-17 16:44:00,1.16186,1.162,1.16174,1.16185,100700001.0
2006-01-17 16:45:00,1.16162,1.16162,1.1616,1.1616,6400000.0
2006-01-17 16:46:00,1.1613,1.1614,1.16123,1.1614,129299999.0
2006-01-17 16:47:00,1.16143,1.16143,1.16125,1.16139,81400001.0
2006-01-17 16:48:00,1.16127,1.16127,1.16112,1.16127,101799998.0
2006-01-17 16:49:00,1.16129,1.16135,1.16117,1.16135,187900001.0
2006-01-17 16:50:00,1.1613,1.16139,1.16119,1.16135,116400000.0
2006-01-17 16:51:00,1.16145,1.1615,1.16134,1.16134,104699998.0
2006-01-17 16:52:00,1.16136,1.16152,1.16133,1.16152,113100003.0
2006-01-17 16:53:00,1.16143,1.16148,1.16131,1.16148,25500000.0
2006-01-17 16:54:00,1.16153,1.16165,1.16153,1.16165,21199999.0
2006-01-17 16:55:00,1.16193,1.16246,1.16193,1.16246,53500001.0
2006-01-17 16:56:00,1.16248,1.16248,1.16222,1.16222,12800000.0
2006-01-17 16:57:00,1.16209,1.16213,1.16204,1.16205,57300002.0
2006-01-17 16:58:00,1.1621,1.16216,1.16197,1.16198,94500000.0
2006-01-17 16:59:00,1.162,1.16211,1.16146,1.16146,125100000.0
2006-01-17 17:00:00,1.16144,1.16188,1.16144,1.1618,51400001.0
2006-01-17 17:01:00,1.16189,1.16198,1.16189,1.16198,32600001.0
2006-01-17 17:02:00,1.16213,1.16248,1.16206,1.16248,82900002.0
2006-01-17 17:03:00,1.16263,1.16352,1.16263,1.16331,168599996.0
2006-01-17 17:04:00,1.16317,1.16331,1.16271,1.16271,83599999.0
2006-01-17 17:05:00,1.16272,1.16277,1.16239,1.16239,75400000.0
2006-01-17 17:06:00,1.16237,1.16253,1.16226,1.16239,43400000.0
2006-01-17 17:07:00,1.16247,1.16247,1.16236,1.16236,27500000.0
2006-01-17 17:08:00,1.16233,1.16271,1.16233,1.16271,93400002.0
2006-01-17 17:09:00,1.16287,1.16313,1.16287,1.16307,40490000.0
2006-01-17 17:10:00,1.16291,1.16303,1.16285,1.16297,113600000.0
2006-01-17 17:11:00,1.1628,1.16377,1.16276,1.16363,221100002.0
2006-01-17 17:12:00,1.16361,1.16386,1.16357,1.16364,148099997.0
2006-01-17 17:13:00,1.16353,1.16353,1.16337,1.16348,106800000.0
2006-01-17 17:14:00,1.16352,1.16353,1.16329,1.16329,67100000.0
2006-01-17 17:15:00,1.16328,1.1634,1.16325,1.16332,99900000.0
2006-01-17 17:16:00,1.16336,1.16336,1.16317,1.16329,130300003.0
2006-01-17 17:17:00,1.16322,1.16324,1.16294,1.16296,140800001.0
2006-01-17 17:18:00,1.16301,1.16301,1.16287,1.16287,70000000.0
2006-01-17 17:19:00,1.1629,1.16309,1.16289,1.16298,75900000.0
2006-01-17 17:20:00,1.16295,1.16318,1.16292,1.16318,130900001.0
2006-01-17 17:21:00,1.16327,1.16366,1.16327,1.16352,88300001.0
2006-01-17 17:22:00,1.1635,1.16366,1.16347,1.1636,162200001.0
2006-01-17 17:23:00,1.1637,1.16371,1.16352,1.16352,76299999.0
2006-01-17 17:24:00,1.1634,1.1634,1.16321,1.16326,58600000.0
2006-01-17 17:25:00,1.16326,1.16353,1.16316,1.16347,143799997.0
2006-01-17 17:26:00,1.16352,1.16352,1.16337,1.16343,133600000.0
2006-01-17 17:27:00,1.16341,1.16345,1.16328,1.16345,125299998.0
2006-01-17 17:28:00,1.16336,1.16338,1.1633,1.16335,125299999.0
2006-01-17 17:29:00,1.16335,1.16335,1.16324,1.16331,115599998.0
2006-01-17 17:30:00,1.16343,1.16349,1.1634,1.1634,31600000.0
2006-01-17 17:31:00,1.16339,1.16354,1.16335,1.16354,135800001.0
2006-01-17 17:32:00,1.16359,1.16359,1.16344,1.16355,111399998.0
2006-01-17 17:33:00,1.16364,1.16385,1.16364,1.16385,149500002.0
2006-01-17 17:34:00,1.16377,1.16377,1.16355,1.16374,96700000.0
2006-01-17 17:35:00,1.16373,1.16381,1.16368,1.16381,97000002.0
2006-01-17 17:36:00,1.16394,1.16404,1.16379,1.16383,113900001.0
2006-01-17 17:37:00,1.16402,1.16421,1.16402,1.16404,100100003.0
2006-01-17 17:38:00,1.16402,1.16422,1.16402,1.16419,104900001.0
2006-01-17 17:39:00,1.16418,1.16418,1.16412,1.16417,57200001.0
2006-01-17 17:40:00,1.1643,1.16436,1.16428,1.16429,85200000.0
2006-01-17 17:41:00,1.16413,1.16413,1.16399,1.16406,50800001.0
2006-01-17 17:42:00,1.16419,1.16455,1.16419,1.16455,45000000.0
2006-01-17 17:43:00,1.16448,1.16448,1.16438,1.16447,67600000.0
2006-01-17 17:44:00,1.16447,1.16455,1.16443,1.16455,96500000.0
2006-01-17 17:45:00,1.16453,1.16461,1.1645,1.16459,48899999.0
2006-01-17 17:46:00,1.1646,1.1647,1.1646,1.16464,95500001.0
2006-01-17 17:47:00,1.16463,1.16472,1.1646,1.1646,65100000.0
2006-01-17 17:48:00,1.1647,1.1647,1.16439,1.16457,92299998.0
2006-01-17 17:49:00,1.16459,1.16468,1.16445,1.16445,69000000.0
2006-01-17 17:50:00,1.16438,1.1646,1.16437,1.16444,98200000.0
2006-01-17 17:51:00,1.16437,1.16444,1.1643,1.16442,69000000.0
2006-01-17 17:52:00,1.16449,1.16449,1.16446,1.16446,27400000.0
2006-01-17 17:53:00,1.16441,1.16441,1.16422,1.16432,124499998.0
2006-01-17 17:54:00,1.16438,1.1646,1.16435,1.1646,87999998.0
2006-01-17 17:55:00,1.16458,1.16483,1.16456,1.16473,129499999.0
2006-01-17 17:56:00,1.1646,1.1646,1.16448,1.16452,59900000.0
2006-01-17 17:57:00,1.16453,1.16487,1.16453,1.16472,116600000.0
2006-01-17 17:58:00,1.16468,1.16501,1.16459,1.16501,68799999.0
2006-01-17 17:59:00,1.16498,1.16508,1.16494,1.16496,65199999.0
2006-01-17 18:00:00,1.1649,1.16495,1.16475,1.16475,167499998.0
2006-01-17 18:01:00,1.16473,1.1649,1.16464,1.16486,570999997.0
2006-01-17 18:02:00,1.16488,1.16496,1.16476,1.16478,855699995.0
2006-01-17 18:03:00,1.16477,1.16483,1.16469,1.16474,719799998.0
2006-01-17 18:04:00,1.16475,1.16476,1.16457,1.16473,807200004.0
2006-01-17 18:05:00,1.16478,1.16481,1.16466,1.16479,908799996.0
2006-01-17 18:06:00,1.1648,1.16488,1.16466,1.16488,534499996.0
2006-01-17 18:07:00,1.16488,1.1649,1.16473,1.16488,1338300004.0
2006-01-17 18:08:00,1.16482,1.16482,1.16433,1.16433,1116399996.0
2006-01-17 18:09:00,1.16428,1.16432,1.16407,1.16407,633900002.0
2006-01-17 18:10:00,1.1641,1.16423,1.16395,1.16405,598099992.0
2006-01-17 18:11:00,1.16409,1.16409,1.16369,1.16387,860099997.0
2006-01-17 18:12:00,1.16392,1.1641,1.16392,1.16397,38600000.0
2006-01-17 18:13:00,1.16402,1.16422,1.164,1.16422,356200001.0
2006-01-17 18:14:00,1.16427,1.16453,1.16417,1.16453,367100002.0
2006-01-17 18:15:00,1.16448,1.1645,1.16428,1.16429,774900001.0
2006-01-17 18:16:00,1.1643,1.16449,1.1643,1.16443,590600005.0
2006-01-17 18:17:00,1.1644,1.16448,1.16433,1.16443,1150300005.0
2006-01-17 18:18:00,1.16437,1.16437,1.16411,1.16411,578000000.0
2006-01-17 18:19:00,1.1641,1.1641,1.16389,1.16393,106399998.0
2006-01-17 18:20:00,1.16398,1.16412,1.16394,1.16403,591000000.0
2006-01-17 18:21:00,1.16407,1.16409,1.16398,1.16403,165500000.0
2006-01-17 18:22:00,1.16407,1.16407,1.16379,1.16395,262100002.0
2006-01-17 18:23:00,1.16388,1.16394,1.16384,1.16387,373299998.0
2006-01-17 18:24:00,1.16378,1.16395,1.1637,1.16377,588999997.0
2006-01-17 18:25:00,1.16377,1.16397,1.16375,1.1639,381800004.0
2006-01-17 18:26:00,1.1639,1.16396,1.16368,1.16378,930400005.0
2006-01-17 18:27:00,1.16382,1.16388,1.1638,1.16386,718100005.0
2006-01-17 18:28:00,1.16389,1.164,1.16388,1.16392,388300004.0
2006-01-17 18:29:00,1.16385,1.16385,1.16367,1.1638,301000001.0
2006-01-17 18:30:00,1.16383,1.1641,1.16372,1.16399,866299999.0
2006-01-17 18:31:00,1.16402,1.16411,1.16382,1.16382,507899997.0
2006-01-17 18:32:00,1.16381,1.16404,1.16381,1.16403,300900000.0
2006-01-17 18:33:00,1.1641,1.16418,1.16403,1.16412,486300000.0
2006-01-17 18:34:00,1.16415,1.16423,1.16413,1.16417,421290001.0
2006-01-17 18:35:00,1.16415,1.16415,1.16405,1.1641,531200002.0
2006-01-17 18:36:00,1.16407,1.16408,1.16396,1.16401,339100006.0
2006-01-17 18:37:00,1.164,1.16404,1.16397,1.16402,53100001.0
2006-01-17 18:38:00,1.16407,1.16408,1.16393,1.16408,247600001.0
2006-01-17 18:39:00,1.1641,1.1641,1.16402,1.16408,315200006.0
2006-01-17 18:40:00,1.16411,1.16422,1.16409,1.16412,736499998.0
2006-01-17 18:41:00,1.1641,1.16425,1.16405,1.16405,235300000.0
2006-01-17 18:42:00,1.164,1.16411,1.16394,1.16411,454899994.0
2006-01-17 18:43:00,1.16418,1.16423,1.16415,1.16415,399200001.0
2006-01-17 18:44:00,1.1642,1.16427,1.16409,1.16417,319700005.0
2006-01-17 18:45:00,1.16422,1.16422,1.16402,1.16414,571000006.0
2006-01-17 18:46:00,1.16421,1.16428,1.1642,1.16428,154300002.0
2006-01-17 18:47:00,1.16432,1.16443,1.16432,1.16442,108300004.0
2006-01-17 18:48:00,1.16448,1.16448,1.16434,1.16445,161300001.0
2006-01-17 18:49:00,1.16443,1.16443,1.16432,1.16437,96000001.0
2006-01-17 18:50:00,1.16432,1.1645,1.1642,1.1645,156899997.0
2006-01-17 18:51:00,1.16452,1.16464,1.16452,1.1646,114400000.0
2006-01-17 18:52:00,1.1646,1.16465,1.16448,1.1646,177199999.0
2006-01-17 18:53:00,1.16459,1.16459,1.16445,1.16445,525999996.0
2006-01-17 18:54:00,1.16443,1.16443,1.16433,1.16442,268700004.0
2006-01-17 18:55:00,1.16443,1.16449,1.16438,1.16438,288700003.0
2006-01-17 18:56:00,1.1644,1.1644,1.16438,1.16438,174799999.0
2006-01-17 18:57:00,1.16438,1.16442,1.16427,1.16427,399000001.0
2006-01-17 18:58:00,1.16431,1.16435,1.16419,1.16435,166599996.0
2006-01-17 18:59:00,1.16429,1.16429,1.16402,1.16404,488300004.0
2006-01-17 19:00:00,1.16403,1.16414,1.16392,1.16406,229700002.0
2006-01-17 19:01:00,1.16403,1.16417,1.16401,1.16413,101800003.0
2006-01-17 19:02:00,1.16422,1.16435,1.16415,1.16435,174800004.0
2006-01-17 19:03:00,1.16437,1.16437,1.16416,1.16416,484599997.0
2006-01-17 19:04:00,1.16419,1.16424,1.1641,1.16415,228400002.0
2006-01-17 19:05:00,1.16412,1.16419,1.16409,1.16409,269200004.0
2006-01-17 19:06:00,1.16413,1.16425,1.1641,1.1641,458700005.0
2006-01-17 19:07:00,1.164,1.16415,1.16388,1.16415,107800000.0
2006-01-17 19:08:00,1.1641,1.1641,1.16384,1.16394,582799997.0
2006-01-17 19:09:00,1.16387,1.16387,1.16373,1.16375,485800006.0
2006-01-17 19:10:00,1.16382,1.16385,1.16379,1.16382,90099998.0
2006-01-17 19:11:00,1.16381,1.16381,1.1634,1.1634,438700000.0
2006-01-17 19:12:00,1.16335,1.16337,1.16308,1.1633,198100002.0
2006-01-17 19:13:00,1.16334,1.16339,1.16327,1.16333,165900000.0
2006-01-17 19:14:00,1.16334,1.16357,1.16334,1.16346,251500001.0
2006-01-17 19:15:00,1.16338,1.16338,1.16322,1.16323,443400002.0
2006-01-17 19:16:00,1.1632,1.16334,1.16313,1.16328,285800000.0
2006-01-17 19:17:00,1.16329,1.16329,1.16316,1.16328,399200001.0
2006-01-17 19:18:00,1.16346,1.16365,1.16343,1.16365,432599998.0
2006-01-17 19:19:00,1.16362,1.16369,1.1636,1.16363,204899999.0
2006-01-17 19:20:00,1.16365,1.16374,1.16364,1.16372,205700000.0
2006-01-17 19:21:00,1.16383,1.16396,1.16383,1.16395,145699999.0
2006-01-17 19:22:00,1.16403,1.16417,1.16403,1.16417,173600000.0
2006-01-17 19:23:00,1.16422,1.1643,1.16403,1.16408,60599999.0
2006-01-17 19:24:00,1.16418,1.16429,1.16418,1.16428,96399999.0
2006-01-17 19:25:00,1.16426,1.16426,1.16416,1.16419,93199997.0
2006-01-17 19:26:00,1.16416,1.16416,1.16409,1.16409,52900000.0
2006-01-17 19:27:00,1.16407,1.16407,1.16387,1.16401,328400003.0
2006-01-17 19:28:00,1.16415,1.16447,1.16415,1.16437,186400002.0
2006-01-17 19:29:00,1.16438,1.16446,1.16436,1.16442,118300000.0
2006-01-17 19:30:00,1.16441,1.16441,1.16421,1.16429,197800002.0
2006-01-17 19:31:00,1.16428,1.16428,1.1642,1.1642,148099997.0
2006-01-17 19:32:00,1.16413,1.16421,1.16411,1.16413,78100000.0
2006-01-17 19:33:00,1.16415,1.16438,1.16411,1.16434,298900001.0
2006-01-17 19:34:00,1.16428,1.16453,1.16428,1.16453,71200000.0
2006-01-17 19:35:00,1.16461,1.16466,1.16449,1.16453,107499999.0
2006-01-17 19:36:00,1.16457,1.16485,1.16457,1.1648,175899999.0
2006-01-17 19:37:00,1.16483,1.165,1.16481,1.16483,577700001.0
2006-01-17 19:38:00,1.16481,1.16495,1.1647,1.1647,181799997.0
2006-01-17 19:39:00,1.16463,1.16476,1.16461,1.16475,349999998.0
2006-01-17 19:40:00,1.16477,1.16492,1.16473,1.16492,244000004.0
2006-01-17 19:41:00,1.16494,1.16513,1.16494,1.16509,241300000.0
2006-01-17 19:42:00,1.1651,1.16516,1.16484,1.16484,181899999.0
2006-01-17 19:43:00,1.16491,1.16491,1.16483,1.16483,92700001.0
2006-01-17 19:44:00,1.1648,1.1648,1.16477,1.16477,52500000.0
2006-01-17 19:45:00,1.16486,1.16494,1.16486,1.16492,118599999.0
2006-01-17 19:46:00,1.16499,1.16499,1.16493,1.16493,48500001.0
2006-01-17 19:47:00,1.16491,1.16494,1.16474,1.16487,182400004.0
2006-01-17 19:48:00,1.1648,1.1648,1.1648,1.1648,4700000.0
2006-01-17 19:49:00,1.1648,1.16485,1.16476,1.16479,190099997.0
2006-01-17 19:50:00,1.1648,1.1648,1.16475,1.1648,51500000.0
2006-01-17 19:51:00,1.16473,1.16474,1.16473,1.16474,4900000.0
2006-01-17 19:52:00,1.16474,1.16494,1.16474,1.16486,86400002.0
2006-01-17 19:53:00,1.16487,1.16487,1.16475,1.1648,89600000.0
2006-01-17 19:54:00,1.16471,1.16492,1.16466,1.16491,52100001.0
2006-01-17 19:55:00,1.16495,1.16496,1.16476,1.16496,125500003.0
2006-01-17 19:56:00,1.16503,1.16509,1.16489,1.16489,226499998.0
2006-01-17 19:57:00,1.16485,1.1649,1.16485,1.1649,188000000.0
2006-01-17 19:58:00,1.16485,1.16485,1.16463,1.16469,115100001.0
2006-01-17 19:59:00,1.16467,1.16467,1.16447,1.16447,189900001.0
2006-01-17 20:00:00,1.16447,1.16457,1.16445,1.16457,48100000.0
2006-01-17 20:01:00,1.16451,1.16451,1.16418,1.16418,90400002.0
2006-01-17 20:02:00,1.16414,1.16431,1.16414,1.16429,158700001.0
2006-01-17 20:03:00,1.16426,1.16442,1.16417,1.16433,527500002.0
2006-01-17 20:04:00,1.16447,1.16475,1.16447,1.16475,129400000.0
2006-01-17 20:05:00,1.16476,1.16478,1.16457,1.16457,119600003.0
2006-01-17 20:06:00,1.1646,1.16463,1.1646,1.1646,62699998.0
2006-01-17 20:07:00,1.1646,1.16465,1.16455,1.1646,221400001.0
2006-01-17 20:08:00,1.1646,1.16465,1.1646,1.16465,431999996.0
2006-01-17 20:09:00,1.1646,1.16468,1.16457,1.16463,255200002.0
2006-01-17 20:10:00,1.16458,1.16458,1.16447,1.1645,137400001.0
2006-01-17 20:11:00,1.16449,1.16449,1.16433,1.16433,275099998.0
2006-01-17 20:12:00,1.16429,1.16435,1.16421,1.1643,707899996.0
2006-01-17 20:13:00,1.16435,1.16438,1.16431,1.16438,184500004.0
2006-01-17 20:14:00,1.16436,1.16451,1.16436,1.16447,156500001.0
2006-01-17 20:15:00,1.16452,1.16452,1.16432,1.16438,590900005.0
2006-01-17 20:16:00,1.16442,1.16453,1.1644,1.16447,684400004.0
2006-01-17 20:17:00,1.16448,1.16466,1.16445,1.16466,296000000.0
2006-01-17 20:18:00,1.16465,1.16465,1.16453,1.16453,156299997.0
2006-01-17 20:19:00,1.16446,1.16448,1.16435,1.16437,163100001.0
2006-01-17 20:20:00,1.16434,1.16438,1.16424,1.16437,337200000.0
2006-01-17 20:21:00,1.16442,1.16463,1.16442,1.16455,387400002.0
2006-01-17 20:22:00,1.16458,1.16458,1.16432,1.16432,447100003.0
2006-01-17 20:23:00,1.16432,1.16435,1.16422,1.16428,426000005.0
2006-01-17 20:24:00,1.1643,1.1643,1.16425,1.16425,334100003.0
2006-01-17 20:25:00,1.16427,1.16427,1.16415,1.16415,196300002.0
2006-01-17 20:26:00,1.16419,1.16438,1.1641,1.16438,186300000.0
2006-01-17 20:27:00,1.16442,1.16451,1.16435,1.16435,128300001.0
2006-01-17 20:28:00,1.16435,1.16458,1.16435,1.16448,626800002.0
2006-01-17 20:29:00,1.16444,1.16448,1.16433,1.16445,386600002.0
2006-01-17 20:30:00,1.16444,1.16469,1.16444,1.1646,216400005.0
2006-01-17 20:31:00,1.16451,1.16459,1.16451,1.16453,408399999.0
2006-01-17 20:32:00,1.16452,1.16458,1.16443,1.16443,287299999.0
2006-01-17 20:33:00,1.16436,1.16451,1.16436,1.16444,339900003.0
2006-01-17 20:34:00,1.16441,1.16444,1.16436,1.16443,199000001.0
2006-01-17 20:35:00,1.16444,1.16444,1.1643,1.1643,117900000.0
2006-01-17 20:36:00,1.16432,1.16442,1.16427,1.16432,335900000.0
2006-01-17 20:37:00,1.16433,1.16439,1.16427,1.16427,292100000.0
2006-01-17 20:38:00,1.16424,1.16429,1.16419,1.16423,218699999.0
2006-01-17 20:39:00,1.16422,1.16434,1.1642,1.16428,557800004.0
2006-01-17 20:40:00,1.1643,1.16435,1.16423,1.16425,409800000.0
2006-01-17 20:41:00,1.16422,1.1643,1.16422,1.1643,436700005.0
2006-01-17 20:42:00,1.16433,1.16446,1.16432,1.16445,390599999.0
2006-01-17 20:43:00,1.16447,1.16453,1.16443,1.16448,248099998.0
2006-01-17 20:44:00,1.1645,1.16458,1.16443,1.16453,103389999.0
2006-01-17 20:45:00,1.16453,1.16453,1.16443,1.16443,135800001.0
2006-01-17 20:46:00,1.16445,1.16455,1.16445,1.16455,200000000.0
2006-01-17 20:47:00,1.16455,1.16455,1.1645,1.16453,165300001.0
2006-01-17 20:48:00,1.16455,1.16455,1.1645,1.16455,135700001.0
2006-01-17 20:49:00,1.16455,1.16458,1.16445,1.16455,303500000.0
2006-01-17 20:50:00,1.1645,1.1645,1.1645,1.1645,164900000.0
2006-01-17 20:51:00,1.16456,1.1647,1.16453,1.1647,102400001.0
2006-01-17 20:52:00,1.16473,1.16473,1.16456,1.16456,65999999.0
2006-01-17 20:53:00,1.1645,1.16455,1.16445,1.16445,171800003.0
2006-01-17 20:54:00,1.16453,1.16464,1.16448,1.16455,541399998.0
2006-01-17 20:55:00,1.16463,1.16463,1.16455,1.1646,196300000.0
2006-01-17 20:56:00,1.16458,1.16458,1.16447,1.16449,455400007.0
2006-01-17 20:57:00,1.16448,1.16453,1.16445,1.16453,364200003.0
2006-01-17 20:58:00,1.16454,1.16465,1.16454,1.16461,347599998.0
2006-01-17 20:59:00,1.16457,1.16464,1.16455,1.16458,298799996.0
2006-01-17 21:00:00,1.16455,1.16458,1.16445,1.1645,977800002.0
2006-01-17 21:01:00,1.1645,1.16455,1.16445,1.1645,677700001.0
2006-01-17 21:02:00,1.16445,1.1645,1.16445,1.16445,84500000.0
2006-01-17 21:03:00,1.16455,1.16455,1.1644,1.16445,590600009.0
2006-01-17 21:04:00,1.16448,1.16455,1.16443,1.16455,754999995.0
2006-01-17 21:05:00,1.16455,1.16458,1.1644,1.1645,885100002.0
2006-01-17 21:06:00,1.16457,1.16457,1.16447,1.16448,92300001.0
2006-01-17 21:07:00,1.16444,1.16446,1.16425,1.16432,495300001.0
2006-01-17 21:08:00,1.16431,1.1644,1.16431,1.1644,165599999.0
2006-01-17 21:09:00,1.16428,1.16437,1.16427,1.16435,102000001.0
2006-01-17 21:10:00,1.16435,1.16435,1.16425,1.1643,388599998.0
2006-01-17 21:11:00,1.1643,1.16433,1.16425,1.16425,366499998.0
2006-01-17 21:12:00,1.1643,1.16433,1.16425,1.16427,297899998.0
2006-01-17 21:13:00,1.16428,1.1643,1.16422,1.16422,368499998.0
2006-01-17 21:14:00,1.16433,1.16436,1.16429,1.16435,232800002.0
2006-01-17 21:15:00,1.16435,1.1644,1.16435,1.16437,132699997.0
2006-01-17 21:16:00,1.16432,1.16438,1.1643,1.1643,112700001.0
2006-01-17 21:17:00,1.16437,1.16441,1.16435,1.16437,93399999.0
2006-01-17 21:18:00,1.16438,1.1644,1.16429,1.16438,72400000.0
2006-01-17 21:19:00,1.16435,1.16438,1.16426,1.16433,116300000.0
2006-01-17 21:20:00,1.16432,1.16432,1.16427,1.16427,43400000.0
2006-01-17 21:21:00,1.16429,1.16431,1.16429,1.16431,60100001.0
2006-01-17 21:22:00,1.16434,1.16434,1.16426,1.16426,72200000.0
2006-01-17 21:23:00,1.16433,1.16447,1.16433,1.16447,20000001.0
2006-01-17 21:24:00,1.16442,1.16442,1.16432,1.16432,78400002.0
2006-01-17 21:25:00,1.1644,1.16443,1.1644,1.1644,27800000.0
2006-01-17 21:26:00,1.1644,1.16443,1.1644,1.1644,116100001.0
2006-01-17 21:27:00,1.16444,1.16453,1.16444,1.16448,212000003.0
2006-01-17 21:28:00,1.16448,1.16453,1.16437,1.16441,390599999.0
2006-01-17 21:29:00,1.16438,1.16444,1.1643,1.1643,202500000.0
2006-01-17 21:30:00,1.16432,1.16438,1.1643,1.16438,61600000.0
2006-01-17 21:31:00,1.16438,1.16438,1.16432,1.16432,65099999.0
2006-01-17 21:32:00,1.16432,1.16438,1.16426,1.16438,218800001.0
2006-01-17 21:33:00,1.16442,1.16442,1.16426,1.1643,118700000.0
2006-01-17 21:34:00,1.1644,1.1644,1.1644,1.1644,52400001.0
2006-01-17 21:35:00,1.16437,1.16438,1.16433,1.16438,90000002.0
2006-01-17 21:36:00,1.16435,1.16436,1.1643,1.16433,123100000.0
2006-01-17 21:37:00,1.16444,1.16444,1.16432,1.16437,72800002.0
2006-01-17 21:38:00,1.1644,1.16445,1.1644,1.1644,48599999.0
2006-01-17 21:39:00,1.1644,1.1644,1.16435,1.1644,350200003.0
2006-01-17 21:40:00,1.1644,1.1644,1.16433,1.16435,195000001.0
2006-01-17 21:41:00,1.16447,1.16455,1.16447,1.16452,82000001.0
2006-01-17 21:42:00,1.16447,1.1645,1.16445,1.1645,148099999.0
2006-01-17 21:43:00,1.1645,1.1645,1.16442,1.16442,208800000.0
2006-01-17 21:44:00,1.16446,1.16458,1.16446,1.16458,61099999.0
2006-01-17 21:45:00,1.16459,1.16459,1.16451,1.16451,238100003.0
2006-01-17 21:46:00,1.1645,1.16455,1.16445,1.16447,190399999.0
2006-01-17 21:47:00,1.16447,1.16466,1.16447,1.1645,200000000.0
2006-01-17 21:48:00,1.16449,1.16449,1.16439,1.16447,166400000.0
2006-01-17 21:49:00,1.16445,1.16455,1.16443,1.16448,40600001.0
2006-01-17 21:50:00,1.16435,1.16435,1.1642,1.16427,101500000.0
2006-01-17 21:51:00,1.16425,1.16425,1.16403,1.16405,164100000.0
2006-01-17 21:52:00,1.16401,1.16404,1.16395,1.16395,146399998.0
2006-01-17 21:53:00,1.1639,1.1639,1.1639,1.1639,133300000.0
2006-01-17 21:54:00,1.16388,1.16398,1.16377,1.16377,233000002.0
2006-01-17 21:55:00,1.16382,1.16388,1.16381,1.16388,157800000.0
2006-01-17 21:56:00,1.16395,1.16408,1.16395,1.16408,91800001.0
2006-01-17 21:57:00,1.16404,1.1641,1.16401,1.1641,64600002.0
2006-01-17 21:58:00,1.16388,1.16388,1.16381,1.16381,47000002.0
2006-01-17 21:59:00,1.1637,1.16385,1.1637,1.16381,197199997.0
2006-01-17 22:00:00,1.16383,1.16404,1.16378,1.16378,195799997.0
2006-01-17 22:01:00,1.16379,1.16388,1.16379,1.16386,152299999.0
2006-01-17 22:02:00,1.16383,1.16398,1.16377,1.16384,348700006.0
2006-01-17 22:03:00,1.16385,1.1639,1.16385,1.1639,175799999.0
2006-01-17 22:04:00,1.16395,1.16395,1.16385,1.1639,63900000.0
2006-01-17 22:05:00,1.16392,1.16401,1.16392,1.16393,109400001.0
2006-01-17 22:06:00,1.16394,1.16401,1.1639,1.16393,99199999.0
2006-01-17 22:07:00,1.16396,1.16403,1.16388,1.16403,56200002.0
2006-01-17 22:08:00,1.16403,1.16404,1.16393,1.16397,181400001.0
2006-01-17 22:09:00,1.16385,1.16401,1.16385,1.16397,124800001.0
2006-01-17 22:10:00,1.16395,1.16395,1.1639,1.1639,28000000.0
2006-01-17 22:11:00,1.16386,1.16386,1.16377,1.16378,72499999.0
2006-01-17 22:12:00,1.16376,1.16376,1.16355,1.16355,130700001.0
2006-01-17 22:13:00,1.16345,1.16345,1.16332,1.16342,56900000.0
2006-01-17 22:14:00,1.16349,1.16349,1.16326,1.16339,192300000.0
2006-01-17 22:15:00,1.16348,1.16348,1.1634,1.16345,145099999.0
2006-01-17 22:16:00,1.16345,1.16348,1.1634,1.16348,170100003.0
2006-01-17 22:17:00,1.1634,1.16352,1.16336,1.16352,27800000.0
2006-01-17 22:18:00,1.16357,1.16362,1.16357,1.16358,97000000.0
2006-01-17 22:19:00,1.16355,1.16365,1.16355,1.1636,83400002.0
2006-01-17 22:20:00,1.16357,1.16363,1.16353,1.16363,42000001.0
2006-01-17 22:21:00,1.1636,1.1636,1.16335,1.16335,206600003.0
2006-01-17 22:22:00,1.16335,1.16341,1.16333,1.16335,97000002.0
2006-01-17 22:23:00,1.16337,1.16338,1.16333,1.16338,152500004.0
2006-01-17 22:24:00,1.16337,1.16337,1.16324,1.16335,76600000.0
2006-01-17 22:25:00,1.16334,1.16334,1.16325,1.16325,151800001.0
2006-01-17 22:26:00,1.1633,1.16335,1.1633,1.16335,42799999.0
2006-01-17 22:27:00,1.16328,1.16333,1.16321,1.16329,440699999.0
2006-01-17 22:28:00,1.16319,1.16326,1.16316,1.16326,54200000.0
2006-01-17 22:29:00,1.16316,1.16317,1.16296,1.16296,283100005.0
2006-01-17 22:30:00,1.16298,1.16313,1.16298,1.16313,114699999.0
2006-01-17 22:31:00,1.16316,1.16316,1.16309,1.16309,30399999.0
2006-01-17 22:32:00,1.16305,1.1631,1.163,1.16303,65300000.0
2006-01-17 22:33:00,1.16307,1.16314,1.16307,1.16311,70300000.0
2006-01-17 22:34:00,1.16308,1.1632,1.16307,1.16317,316890002.0
2006-01-17 22:35:00,1.16325,1.16325,1.1632,1.1632,130399999.0
2006-01-17 22:36:00,1.1632,1.1632,1.16315,1.16315,107999998.0
2006-01-17 22:37:00,1.16318,1.16332,1.16318,1.16322,88900000.0
2006-01-17 22:38:00,1.16325,1.16335,1.16325,1.1633,110100000.0
2006-01-17 22:39:00,1.16335,1.16335,1.16325,1.16325,95800001.0
2006-01-17 22:40:00,1.16335,1.16335,1.16325,1.1633,89400000.0
2006-01-17 22:41:00,1.16336,1.16355,1.16336,1.16349,78099999.0
2006-01-17 22:42:00,1.16358,1.16358,1.16349,1.16354,86100002.0
2006-01-17 22:43:00,1.16355,1.16366,1.16347,1.16352,383000005.0
2006-01-17 22:44:00,1.16348,1.1635,1.16308,1.16308,174499999.0
2006-01-17 22:45:00,1.16309,1.16316,1.16309,1.16316,1600000.0
2006-01-17 22:46:00,1.16323,1.16323,1.1631,1.1632,114800001.0
2006-01-17 22:47:00,1.16315,1.16315,1.1631,1.1631,76100001.0
2006-01-17 22:48:00,1.16318,1.16318,1.16306,1.16306,116399999.0
2006-01-17 22:49:00,1.16306,1.16306,1.16296,1.16296,69600000.0
2006-01-17 22:50:00,1.16295,1.16295,1.16277,1.16277,61600000.0
2006-01-17 22:51:00,1.16273,1.16274,1.16257,1.16257,109700002.0
2006-01-17 22:52:00,1.1625,1.1625,1.16236,1.16238,155199999.0
2006-01-17 22:53:00,1.16243,1.16251,1.16222,1.16233,173099999.0
2006-01-17 22:54:00,1.16238,1.16253,1.16237,1.16237,143499999.0
2006-01-17 22:55:00,1.16249,1.16279,1.16249,1.16257,319299993.0
2006-01-17 22:56:00,1.1627,1.16275,1.16239,1.16239,53599999.0
2006-01-17 22:57:00,1.16228,1.16231,1.16222,1.16222,270000000.0
2006-01-17 22:58:00,1.1623,1.1623,1.1622,1.1623,91500000.0
2006-01-17 22:59:00,1.16225,1.16225,1.16195,1.16205,91700002.0
2006-01-17 23:00:00,1.16198,1.16235,1.16198,1.16235,99099998.0
2006-01-17 23:01:00,1.16235,1.16236,1.16226,1.16236,75600000.0
2006-01-17 23:02:00,1.16238,1.16268,1.16237,1.16262,132799999.0
2006-01-17 23:03:00,1.16261,1.16261,1.16254,1.16254,6000000.0
2006-01-17 23:04:00,1.16244,1.1625,1.16238,1.1624,48600000.0
2006-01-17 23:05:00,1.16238,1.1631,1.16233,1.16305,153800000.0
2006-01-17 23:06:00,1.16306,1.16306,1.16263,1.16274,217300004.0
2006-01-17 23:07:00,1.16273,1.16303,1.16269,1.16303,104699998.0
2006-01-17 23:08:00,1.1631,1.1631,1.16297,1.16309,102400002.0
2006-01-17 23:09:00,1.16317,1.16335,1.16317,1.16335,113300000.0
2006-01-17 23:10:00,1.16329,1.16329,1.16314,1.16321,130899998.0
2006-01-17 23:11:00,1.16334,1.16343,1.16318,1.16343,66800001.0
2006-01-17 23:12:00,1.1634,1.16345,1.16335,1.16342,60899998.0
2006-01-17 23:13:00,1.16337,1.16337,1.16324,1.16329,92000001.0
2006-01-17 23:14:00,1.16315,1.16327,1.16315,1.16327,88999998.0
2006-01-17 23:15:00,1.16341,1.16346,1.16336,1.1634,101300000.0
2006-01-17 23:16:00,1.16348,1.16372,1.16348,1.16363,93000000.0
2006-01-17 23:17:00,1.16348,1.16355,1.16345,1.16345,86599999.0
2006-01-17 23:18:00,1.16354,1.16365,1.16354,1.16365,7200000.0
2006-01-17 23:19:00,1.1637,1.1637,1.1637,1.1637,1800000.0
2006-01-17 23:20:00,1.16369,1.16385,1.16369,1.1637,65000000.0
2006-01-17 23:21:00,1.16362,1.16363,1.16362,1.16363,17400000.0
2006-01-17 23:22:00,1.16356,1.16377,1.16356,1.16377,77100000.0
2006-01-17 23:23:00,1.1638,1.16387,1.16375,1.16375,16800000.0
2006-01-17 23:24:00,1.1638,1.1638,1.1638,1.1638,3200000.0
2006-01-17 23:25:00,1.16388,1.16388,1.16375,1.16375,109400002.0
2006-01-17 23:26:00,1.1637,1.1637,1.16346,1.16346,122800002.0
2006-01-17 23:27:00,1.16343,1.16368,1.16343,1.16368,119500000.0
2006-01-17 23:28:00,1.16372,1.16375,1.16365,1.16367,113400000.0
2006-01-17 23:29:00,1.16375,1.16375,1.16373,1.16373,8900000.0
2006-01-17 23:30:00,1.16375,1.16385,1.16375,1.16385,75000000.0
2006-01-17 23:31:00,1.16392,1.16398,1.16386,1.16392,49000000.0
2006-01-17 23:32:00,1.16397,1.16408,1.16393,1.16408,90000002.0
2006-01-17 23:33:00,1.16409,1.16423,1.16409,1.16419,88000001.0
2006-01-17 23:34:00,1.16418,1.16438,1.16416,1.16427,84599998.0
2006-01-17 23:35:00,1.16412,1.16428,1.16412,1.16428,103200001.0
2006-01-17 23:36:00,1.16425,1.1643,1.16425,1.1643,46300001.0
2006-01-17 23:37:00,1.16425,1.1643,1.16425,1.1643,42000001.0
2006-01-17 23:38:00,1.16425,1.16427,1.16412,1.16412,115699998.0
2006-01-17 23:39:00,1.16405,1.16408,1.164,1.16408,73300001.0
2006-01-17 23:40:00,1.16407,1.16407,1.16405,1.16405,38900000.0
2006-01-17 23:41:00,1.1641,1.16415,1.16405,1.16415,88600002.0
2006-01-17 23:42:00,1.16409,1.16409,1.16393,1.16406,130899999.0
2006-01-17 23:43:00,1.1641,1.16415,1.1641,1.1641,73200001.0
2006-01-17 23:44:00,1.16408,1.1641,1.16398,1.16405,181700004.0
2006-01-17 23:45:00,1.16421,1.16421,1.16412,1.1642,61000000.0
2006-01-17 23:46:00,1.16417,1.16417,1.16405,1.16405,95900001.0
2006-01-17 23:47:00,1.16399,1.16399,1.16386,1.16391,79900000.0
2006-01-17 23:48:00,1.16397,1.16397,1.16385,1.16385,62700001.0
2006-01-17 23:49:00,1.16384,1.16398,1.16384,1.16394,69400000.0
2006-01-17 23:50:00,1.16403,1.16403,1.16397,1.16397,39799999.0
2006-01-17 23:51:00,1.16385,1.16395,1.16383,1.16383,135800001.0
2006-01-17 23:52:00,1.16373,1.16373,1.16361,1.16361,53699999.0
2006-01-17 23:53:00,1.16358,1.16365,1.16355,1.1636,120200001.0
2006-01-17 23:54:00,1.16348,1.16348,1.16321,1.16336,71900001.0
2006-01-17 23:55:00,1.1633,1.1636,1.16326,1.16354,194200002.0
2006-01-17 23:56:00,1.16332,1.1634,1.16332,1.16335,53400000.0
2006-01-17 23:57:00,1.16338,1.16342,1.16338,1.16342,4800000.0
2006-01-17 23:58:00,1.16344,1.16359,1.16344,1.16359,54000000.0
2006-01-17 23:59:00,1.16355,1.16358,1.16355,1.16358,3200000.0
2006-01-18 00:00:00,1.16365,1.16365,1.1636,1.1636,15200000.0
2006-01-18 00:01:00,1.16377,1.16401,1.16358,1.16388,183899999.0
2006-01-18 00:02:00,1.16409,1.16412,1.16367,1.16378,138399997.0
2006-01-18 00:03:00,1.16383,1.16417,1.16378,1.16394,114700002.0
2006-01-18 00:04:00,1.1641,1.16418,1.16385,1.16402,101400000.0
2006-01-18 00:05:00,1.1638,1.1638,1.16342,1.16371,107400004.0
2006-01-18 00:06:00,1.16382,1.16386,1.16342,1.16355,128500000.0
2006-01-18 00:07:00,1.16343,1.16374,1.16343,1.1636,175199996.0
2006-01-18 00:08:00,1.1634,1.16374,1.16336,1.16374,137100000.0
2006-01-18 00:09:00,1.16382,1.16382,1.16342,1.16376,96999999.0
2006-01-18 00:10:00,1.16387,1.16394,1.16343,1.16391,125000005.0
2006-01-18 00:11:00,1.16373,1.16391,1.1636,1.16386,86100000.0
2006-01-18 00:12:00,1.16386,1.16388,1.16369,1.16369,12700000.0
2006-01-18 00:13:00,1.16384,1.16388,1.16362,1.16382,151999995.0
2006-01-18 00:14:00,1.16364,1.16384,1.16357,1.1638,135600000.0
2006-01-18 00:15:00,1.1637,1.16391,1.16354,1.16371,111500000.0
2006-01-18 00:16:00,1.16356,1.16367,1.16346,1.16351,156100002.0
2006-01-18 00:17:00,1.16359,1.16368,1.16339,1.16368,87900000.0
2006-01-18 00:18:00,1.16369,1.16369,1.16351,1.16357,93600000.0
2006-01-18 00:19:00,1.16353,1.16358,1.16343,1.16351,105399999.0
2006-01-18 00:20:00,1.16353,1.16362,1.16334,1.16346,117000000.0
2006-01-18 00:21:00,1.16338,1.16397,1.16338,1.16397,93499999.0
2006-01-18 00:22:00,1.16375,1.16396,1.16364,1.16364,181799999.0
2006-01-18 00:23:00,1.1637,1.16384,1.16354,1.16363,104800000.0
2006-01-18 00:24:00,1.16361,1.16361,1.16341,1.16342,100299999.0
2006-01-18 00:25:00,1.16335,1.16343,1.1633,1.16339,62000000.0
2006-01-18 00:26:00,1.16342,1.16346,1.16342,1.16343,10400000.0
2006-01-18 00:27:00,1.16349,1.16349,1.1634,1.16342,110299998.0
2006-01-18 00:28:00,1.1634,1.1634,1.16335,1.1634,61300002.0
2006-01-18 00:29:00,1.16337,1.16345,1.16335,1.16335,77699999.0
2006-01-18 00:30:00,1.1633,1.1633,1.16318,1.16318,58399998.0
2006-01-18 00:31:00,1.16315,1.16315,1.16297,1.16297,55200000.0
2006-01-18 00:32:00,1.16305,1.16309,1.16304,1.16304,124200000.0
2006-01-18 00:33:00,1.16298,1.163,1.16298,1.163,74700001.0
2006-01-18 00:34:00,1.16307,1.16315,1.16296,1.16315,156200000.0
2006-01-18 00:35:00,1.16316,1.16316,1.16316,1.16316,22300000.0
2006-01-18 00:36:00,1.16312,1.16325,1.16312,1.16312,176900002.0
2006-01-18 00:37:00,1.16318,1.16325,1.16318,1.16325,11200000.0
2006-01-18 00:38:00,1.16311,1.16314,1.16304,1.16314,91399998.0
2006-01-18 00:39:00,1.16315,1.16315,1.16312,1.16312,19800000.0
2006-01-18 00:40:00,1.16317,1.16318,1.16312,1.16312,66200001.0
2006-01-18 00:41:00,1.16301,1.16324,1.163,1.16314,139500000.0
2006-01-18 00:42:00,1.16315,1.16315,1.1631,1.1631,22299999.0
2006-01-18 00:43:00,1.16308,1.16312,1.16299,1.16308,130299999.0
2006-01-18 00:44:00,1.16298,1.16299,1.1629,1.16292,145900001.0
2006-01-18 00:45:00,1.1629,1.16295,1.16282,1.1629,90700001.0
2006-01-18 00:46:00,1.16278,1.16278,1.16251,1.16251,28000000.0
2006-01-18 00:47:00,1.16249,1.16251,1.16234,1.16247,109500000.0
2006-01-18 00:48:00,1.16252,1.16271,1.16252,1.16261,56199999.0
2006-01-18 00:49:00,1.1625,1.1625,1.16243,1.16243,37000000.0
2006-01-18 00:50:00,1.16255,1.16255,1.16248,1.1625,182600001.0
2006-01-18 00:51:00,1.1624,1.16245,1.16231,1.16244,143800001.0
2006-01-18 00:52:00,1.1624,1.1624,1.16235,1.1624,85499998.0
2006-01-18 00:53:00,1.16237,1.16247,1.16237,1.16247,42399999.0
2006-01-18 00:54:00,1.16255,1.16255,1.16245,1.16255,123600000.0
2006-01-18 00:55:00,1.1625,1.16255,1.16245,1.16245,130800001.0
2006-01-18 00:56:00,1.16242,1.16242,1.16222,1.16222,64500003.0
2006-01-18 00:57:00,1.16224,1.16233,1.1622,1.16225,109600001.0
2006-01-18 00:58:00,1.16204,1.16204,1.16201,1.16201,31600001.0
2006-01-18 00:59:00,1.16192,1.16194,1.1617,1.1617,102800002.0
2006-01-18 01:00:00,1.16165,1.16175,1.1616,1.16163,59499999.0
2006-01-18 01:01:00,1.16155,1.16155,1.16145,1.1615,70900001.0
2006-01-18 01:02:00,1.16147,1.16147,1.16139,1.16141,106000001.0
2006-01-18 01:03:00,1.16149,1.16149,1.1614,1.16148,59100001.0
2006-01-18 01:04:00,1.1614,1.16145,1.16135,1.1614,114500002.0
2006-01-18 01:05:00,1.16147,1.1615,1.1613,1.16149,172899998.0
2006-01-18 01:06:00,1.16145,1.16145,1.16145,1.16145,19900000.0
2006-01-18 01:07:00,1.16153,1.16157,1.16153,1.16157,11100000.0
2006-01-18 01:08:00,1.1616,1.16165,1.16155,1.16165,70200000.0
2006-01-18 01:09:00,1.16165,1.16165,1.16165,1.16165,800000.0
2006-01-18 01:10:00,1.16162,1.16162,1.16162,1.16162,3200000.0
2006-01-18 01:11:00,1.16168,1.16168,1.16167,1.16168,20800000.0
2006-01-18 01:12:00,1.16173,1.16185,1.16173,1.16185,48800001.0
2006-01-18 01:13:00,1.16192,1.162,1.16191,1.162,8700000.0
2006-01-18 01:14:00,1.16191,1.16191,1.1618,1.16188,33590000.0
2006-01-18 01:15:00,1.1619,1.1619,1.16185,1.16185,29700000.0
2006-01-18 01:16:00,1.16186,1.16186,1.16176,1.16177,105500000.0
2006-01-18 01:17:00,1.1618,1.1618,1.16175,1.1618,125700000.0
2006-01-18 01:18:00,1.16185,1.16185,1.16185,1.16185,40700001.0
2006-01-18 01:19:00,1.1618,1.1618,1.1618,1.1618,57500000.0
2006-01-18 01:20:00,1.16172,1.1618,1.16172,1.16175,23900001.0
2006-01-18 01:21:00,1.16175,1.16175,1.16167,1.16167,56100000.0
2006-01-18 01:22:00,1.1617,1.16176,1.16166,1.16166,145400000.0
2006-01-18 01:23:00,1.16167,1.16174,1.16159,1.16159,56600001.0
2006-01-18 01:24:00,1.1617,1.1617,1.16162,1.16162,8300000.0
2006-01-18 01:25:00,1.1617,1.16173,1.16165,1.16173,104800001.0
2006-01-18 01:26:00,1.1617,1.1617,1.1617,1.1617,5400000.0
2006-01-18 01:27:00,1.1617,1.1617,1.16162,1.16165,63000001.0
2006-01-18 01:28:00,1.16175,1.16175,1.16168,1.16168,23100000.0
2006-01-18 01:29:00,1.16175,1.16175,1.16162,1.1617,78100000.0
2006-01-18 01:30:00,1.16166,1.16171,1.16166,1.16171,1600000.0
2006-01-18 01:31:00,1.1618,1.1618,1.16175,1.1618,34000000.0
2006-01-18 01:32:00,1.16176,1.16179,1.16176,1.16179,19100000.0
2006-01-18 01:33:00,1.16169,1.16188,1.16169,1.16169,120000002.0
2006-01-18 01:34:00,1.1617,1.1617,1.16165,1.16165,51400000.0
2006-01-18 01:35:00,1.16175,1.16186,1.16169,1.16176,176399998.0
2006-01-18 01:36:00,1.16182,1.16186,1.16169,1.16169,68400000.0
2006-01-18 01:37:00,1.16172,1.16179,1.16168,1.1617,114800000.0
2006-01-18 01:38:00,1.16164,1.16186,1.16164,1.16186,89800001.0
2006-01-18 01:39:00,1.16191,1.1621,1.16191,1.1621,46000000.0
2006-01-18 01:40:00,1.162,1.162,1.16179,1.16188,89700002.0
2006-01-18 01:41:00,1.16192,1.16192,1.16185,1.16185,4000000.0
2006-01-18 01:42:00,1.16178,1.16188,1.16178,1.16184,57100002.0
2006-01-18 01:43:00,1.1619,1.16197,1.1619,1.16197,49900000.0
2006-01-18 01:44:00,1.16185,1.16185,1.16179,1.16183,11300000.0
2006-01-18 01:45:00,1.1618,1.1618,1.1618,1.1618,43800000.0
2006-01-18 01:46:00,1.16172,1.16176,1.16171,1.16171,67399999.0
2006-01-18 01:47:00,1.16173,1.16173,1.16173,1.16173,15100000.0
2006-01-18 01:48:00,1.16173,1.16173,1.16161,1.16161,97200001.0
2006-01-18 01:49:00,1.16167,1.16171,1.16164,1.16168,40199999.0
2006-01-18 01:50:00,1.16167,1.16175,1.16167,1.16175,35200000.0
2006-01-18 01:51:00,1.16169,1.16169,1.16158,1.16158,1600000.0
2006-01-18 01:52:00,1.1616,1.16165,1.16155,1.16165,82799998.0
2006-01-18 01:53:00,1.1616,1.1616,1.1616,1.1616,54400002.0
2006-01-18 01:54:00,1.16155,1.16155,1.16141,1.16148,24300000.0
2006-01-18 01:55:00,1.1614,1.16155,1.1614,1.16155,51199998.0
2006-01-18 01:56:00,1.16159,1.16166,1.16151,1.16151,131500002.0
2006-01-18 01:57:00,1.1616,1.16171,1.16154,1.16157,96900002.0
2006-01-18 01:58:00,1.1616,1.1616,1.16152,1.16152,68300001.0
2006-01-18 01:59:00,1.16155,1.1616,1.16155,1.1616,38700002.0
2006-01-18 02:00:00,1.16153,1.1616,1.16152,1.16152,178700000.0
2006-01-18 02:01:00,1.16168,1.16169,1.16168,1.16168,46700000.0
2006-01-18 02:02:00,1.1617,1.1617,1.1617,1.1617,12700000.0
2006-01-18 02:03:00,1.16167,1.16172,1.16154,1.16164,89400000.0
2006-01-18 02:04:00,1.1616,1.1616,1.16157,1.16157,26400000.0
2006-01-18 02:05:00,1.16165,1.16165,1.16152,1.1616,83300000.0
2006-01-18 02:06:00,1.1615,1.16163,1.1615,1.16163,86099997.0
2006-01-18 02:07:00,1.16165,1.16165,1.16153,1.16155,91900001.0
2006-01-18 02:08:00,1.1616,1.1616,1.16155,1.16155,55000000.0
2006-01-18 02:09:00,1.1616,1.1616,1.16155,1.16155,29400000.0
2006-01-18 02:10:00,1.16157,1.16171,1.16157,1.16168,206299997.0
2006-01-18 02:11:00,1.1617,1.1617,1.16165,1.1617,98700000.0
2006-01-18 02:12:00,1.16174,1.16183,1.16174,1.16181,155100002.0
2006-01-18 02:13:00,1.16179,1.16184,1.16176,1.16181,170800001.0
2006-01-18 02:14:00,1.1618,1.1618,1.1618,1.1618,8400000.0
2006-01-18 02:15:00,1.16187,1.16187,1.16178,1.1618,19400000.0
2006-01-18 02:16:00,1.1617,1.1617,1.1617,1.1617,42700001.0
2006-01-18 02:17:00,1.16172,1.16172,1.16165,1.16165,17600000.0
2006-01-18 02:18:00,1.16155,1.16155,1.16155,1.16155,12000000.0
2006-01-18 02:19:00,1.16153,1.16167,1.16153,1.16167,98900001.0
2006-01-18 02:20:00,1.16165,1.16178,1.16165,1.16175,108100003.0
2006-01-18 02:21:00,1.16173,1.16182,1.16173,1.16182,8000000.0
2006-01-18 02:22:00,1.16188,1.16188,1.16182,1.16187,119500000.0
2006-01-18 02:23:00,1.16178,1.16185,1.1617,1.16185,72799999.0
2006-01-18 02:24:00,1.16178,1.16178,1.16167,1.16167,33500000.0
2006-01-18 02:25:00,1.16165,1.16172,1.16165,1.16172,102400001.0
2006-01-18 02:26:00,1.1617,1.1617,1.16165,1.16165,4800000.0
2006-01-18 02:27:00,1.1618,1.16188,1.1618,1.1618,115199998.0
2006-01-18 02:28:00,1.1617,1.1617,1.1617,1.1617,20900000.0
2006-01-18 02:29:00,1.16156,1.16156,1.16119,1.16138,136000001.0
2006-01-18 02:30:00,1.16139,1.16139,1.16122,1.16122,87899998.0
2006-01-18 02:31:00,1.16123,1.16134,1.16123,1.16134,122000003.0
2006-01-18 02:32:00,1.16139,1.16139,1.16119,1.16128,111690002.0
2006-01-18 02:33:00,1.16137,1.16139,1.16125,1.16129,68000000.0
2006-01-18 02:34:00,1.16123,1.16138,1.16123,1.16124,68700000.0
2006-01-18 02:35:00,1.16132,1.16132,1.16128,1.16128,1600000.0
2006-01-18 02:36:00,1.1614,1.1614,1.1614,1.1614,52999998.0
2006-01-18 02:37:00,1.16137,1.16147,1.16135,1.16135,87399999.0
2006-01-18 02:38:00,1.16135,1.16146,1.16135,1.16146,109700002.0
2006-01-18 02:39:00,1.16147,1.16196,1.16147,1.16196,66200000.0
2006-01-18 02:40:00,1.16195,1.16195,1.16171,1.16192,95800000.0
2006-01-18 02:41:00,1.1619,1.1619,1.16185,1.16185,8100000.0
2006-01-18 02:42:00,1.16192,1.16202,1.16192,1.16202,39000000.0
2006-01-18 02:43:00,1.16205,1.16205,1.162,1.162,140899999.0
2006-01-18 02:44:00,1.16202,1.1623,1.16202,1.16227,43600000.0
2006-01-18 02:45:00,1.16215,1.16215,1.16215,1.16215,400000.0
2006-01-18 02:46:00,1.16215,1.16215,1.16215,1.16215,15900000.0
2006-01-18 02:47:00,1.16222,1.16222,1.16221,1.16221,30300000.0
2006-01-18 02:48:00,1.16234,1.16244,1.16222,1.16244,137700000.0
2006-01-18 02:49:00,1.16251,1.16251,1.16244,1.16244,35900000.0
2006-01-18 02:50:00,1.16236,1.16268,1.16236,1.16268,37400000.0
2006-01-18 02:51:00,1.16266,1.16266,1.16251,1.16251,58300001.0
2006-01-18 02:52:00,1.16254,1.16254,1.16251,1.16251,42600002.0
2006-01-18 02:53:00,1.1625,1.16265,1.1625,1.16263,64199999.0
2006-01-18 02:54:00,1.16265,1.16273,1.16265,1.1627,99800002.0
2006-01-18 02:55:00,1.16271,1.16271,1.16261,1.16261,17500000.0
2006-01-18 02:56:00,1.16268,1.16268,1.1626,1.16263,87300000.0
2006-01-18 02:57:00,1.16263,1.16263,1.16258,1.16261,58200000.0
2006-01-18 02:58:00,1.1626,1.1626,1.16255,1.16255,41200000.0
2006-01-18 02:59:00,1.16265,1.16265,1.16253,1.16255,89900001.0
2006-01-18 03:00:00,1.16258,1.16258,1.16246,1.16258,74300001.0
2006-01-18 03:01:00,1.1625,1.1625,1.1625,1.1625,3800000.0
2006-01-18 03:02:00,1.16255,1.16263,1.16244,1.16263,101600003.0
2006-01-18 03:03:00,1.16268,1.16272,1.16261,1.16265,62099998.0
2006-01-18 03:04:00,1.16265,1.16265,1.16253,1.16253,138600001.0
2006-01-18 03:05:00,1.16251,1.16261,1.16247,1.16253,18100000.0
2006-01-18 03:06:00,1.16255,1.1626,1.16255,1.1626,58200000.0
2006-01-18 03:07:00,1.16258,1.16258,1.16258,1.16258,2400000.0
2006-01-18 03:08:00,1.16263,1.16275,1.16261,1.16265,129000000.0
2006-01-18 03:09:00,1.1626,1.16265,1.16255,1.1626,60300002.0
2006-01-18 03:10:00,1.16255,1.16255,1.16239,1.16253,57200001.0
2006-01-18 03:11:00,1.16255,1.16255,1.16245,1.16245,30000000.0
2006-01-18 03:12:00,1.1625,1.16255,1.1625,1.16253,27100000.0
2006-01-18 03:13:00,1.16257,1.16257,1.16243,1.16245,65900001.0
2006-01-18 03:14:00,1.1625,1.16255,1.16245,1.16245,85600001.0
2006-01-18 03:15:00,1.16248,1.16257,1.16248,1.16252,50600000.0
2006-01-18 03:16:00,1.1626,1.16268,1.1626,1.16268,64800002.0
2006-01-18 03:17:00,1.16267,1.1628,1.16267,1.16272,79000001.0
2006-01-18 03:18:00,1.16283,1.16283,1.16265,1.16274,131699999.0
2006-01-18 03:19:00,1.1627,1.16285,1.1627,1.16285,21200000.0
2006-01-18 03:20:00,1.16291,1.16291,1.16284,1.16284,20500000.0
2006-01-18 03:21:00,1.16283,1.16285,1.16275,1.16285,95999998.0
2006-01-18 03:22:00,1.1628,1.1628,1.16273,1.1628,60800000.0
2006-01-18 03:23:00,1.16273,1.16288,1.16273,1.1628,128000002.0
2006-01-18 03:24:00,1.16277,1.1628,1.16277,1.1628,12800000.0
2006-01-18 03:25:00,1.1628,1.16285,1.16275,1.16283,64600000.0
2006-01-18 03:26:00,1.16283,1.16285,1.16275,1.1628,55100000.0
2006-01-18 03:27:00,1.16278,1.1628,1.16278,1.1628,21000001.0
2006-01-18 03:28:00,1.1628,1.1628,1.1628,1.1628,23100000.0
2006-01-18 03:29:00,1.16277,1.16277,1.16255,1.16255,56400000.0
2006-01-18 03:30:00,1.1626,1.16268,1.16255,1.16255,115500003.0
2006-01-18 03:31:00,1.16255,1.1626,1.1625,1.1626,37400000.0
2006-01-18 03:32:00,1.1626,1.1626,1.1626,1.1626,21800000.0
2006-01-18 03:33:00,1.16249,1.16258,1.16249,1.16257,39200000.0
2006-01-18 03:34:00,1.16248,1.16251,1.16243,1.16248,125900003.0
2006-01-18 03:35:00,1.16245,1.1625,1.16245,1.1625,65600001.0
2006-01-18 03:36:00,1.16243,1.16255,1.16243,1.16255,31800000.0
2006-01-18 03:37:00,1.16235,1.16235,1.16225,1.16225,30300000.0
2006-01-18 03:38:00,1.16215,1.16247,1.16211,1.16247,86999999.0
2006-01-18 03:39:00,1.16255,1.16255,1.16235,1.16235,133400002.0
2006-01-18 03:40:00,1.16233,1.16256,1.16233,1.1625,94100002.0
2006-01-18 03:41:00,1.1625,1.16255,1.16245,1.16255,87099999.0
2006-01-18 03:42:00,1.16245,1.1625,1.16245,1.1625,45500001.0
2006-01-18 03:43:00,1.16255,1.16255,1.16243,1.16243,126100003.0
2006-01-18 03:44:00,1.1625,1.1625,1.16243,1.16243,57100000.0
2006-01-18 03:45:00,1.16246,1.16249,1.16237,1.16242,125399999.0
2006-01-18 03:46:00,1.1625,1.16253,1.1625,1.16253,20200000.0
2006-01-18 03:47:00,1.16253,1.16253,1.16245,1.1625,126900000.0
2006-01-18 03:48:00,1.16245,1.16253,1.16245,1.16245,76500000.0
2006-01-18 03:49:00,1.1625,1.16253,1.16245,1.16245,32100000.0
2006-01-18 03:50:00,1.16243,1.16254,1.16212,1.16212,84900000.0
2006-01-18 03:51:00,1.1621,1.1621,1.1621,1.1621,8600000.0
2006-01-18 03:52:00,1.16205,1.16205,1.16205,1.16205,900000.0
2006-01-18 03:53:00,1.16218,1.16231,1.16213,1.16231,112900001.0
2006-01-18 03:54:00,1.1623,1.1623,1.16225,1.1623,107800002.0
2006-01-18 03:55:00,1.16226,1.16226,1.16224,1.16224,10400000.0
2006-01-18 03:56:00,1.16213,1.16229,1.16213,1.16216,71600000.0
2006-01-18 03:57:00,1.1622,1.1622,1.1622,1.1622,800000.0
2006-01-18 03:58:00,1.16227,1.16245,1.16227,1.16237,90200000.0
2006-01-18 03:59:00,1.16223,1.16242,1.16223,1.16236,46900000.0
2006-01-18 04:00:00,1.16244,1.16266,1.16244,1.16256,83899999.0
2006-01-18 04:01:00,1.16268,1.16268,1.16262,1.16262,66100001.0
2006-01-18 04:02:00,1.16275,1.16275,1.16275,1.16275,64500002.0
2006-01-18 04:03:00,1.16265,1.16265,1.16265,1.16265,24700000.0
2006-01-18 04:04:00,1.16264,1.16264,1.16246,1.16246,19900000.0
2006-01-18 04:05:00,1.16244,1.16254,1.16244,1.16254,85999999.0
2006-01-18 04:06:00,1.16262,1.16262,1.16253,1.1626,13200000.0
2006-01-18 04:07:00,1.1626,1.16265,1.16255,1.16265,10600000.0
2006-01-18 04:08:00,1.16255,1.1626,1.16255,1.1626,26700000.0
2006-01-18 04:09:00,1.16264,1.16271,1.16263,1.16271,75400002.0
2006-01-18 04:10:00,1.1627,1.1627,1.1626,1.1627,134100001.0
2006-01-18 04:11:00,1.16265,1.1627,1.16265,1.1627,31000001.0
2006-01-18 04:12:00,1.16272,1.16275,1.16265,1.1627,159999998.0
2006-01-18 04:13:00,1.16275,1.16275,1.1627,1.1627,54000000.0
2006-01-18 04:14:00,1.1627,1.16275,1.16265,1.16265,68400000.0
2006-01-18 04:15:00,1.16267,1.16269,1.16259,1.16266,70800002.0
2006-01-18 04:16:00,1.16265,1.1627,1.16265,1.1627,60100001.0
2006-01-18 04:17:00,1.1626,1.16268,1.1626,1.16268,39100001.0
2006-01-18 04:18:00,1.16263,1.16263,1.16259,1.16259,42799999.0
2006-01-18 04:19:00,1.16243,1.16249,1.16221,1.16221,13100000.0
2006-01-18 04:20:00,1.16252,1.16253,1.16252,1.16253,8400000.0
2006-01-18 04:21:00,1.16252,1.16254,1.16234,1.16254,113500002.0
2006-01-18 04:22:00,1.16255,1.16265,1.16253,1.16262,128499998.0
2006-01-18 04:23:00,1.16257,1.16257,1.16246,1.16246,72300000.0
2006-01-18 04:24:00,1.16245,1.16255,1.16245,1.16245,68600001.0
2006-01-18 04:25:00,1.1625,1.1625,1.1625,1.1625,33500000.0
2006-01-18 04:26:00,1.16245,1.16245,1.16245,1.16245,42200000.0
2006-01-18 04:27:00,1.1625,1.16258,1.1625,1.16258,16900000.0
2006-01-18 04:28:00,1.1624,1.1624,1.1624,1.1624,3200000.0
2006-01-18 04:29:00,1.1625,1.16253,1.1624,1.16245,115700000.0
2006-01-18 04:30:00,1.16246,1.16262,1.16246,1.16262,59100000.0
2006-01-18 04:31:00,1.16263,1.16263,1.16249,1.16258,48300000.0
2006-01-18 04:32:00,1.16252,1.16258,1.16245,1.16245,107699998.0
2006-01-18 04:33:00,1.16237,1.16245,1.16233,1.16236,122999999.0
2006-01-18 04:34:00,1.1624,1.16245,1.16235,1.1624,140299999.0
2006-01-18 04:35:00,1.16242,1.16242,1.1624,1.1624,19100000.0
2006-01-18 04:36:00,1.16237,1.16238,1.16229,1.1623,40700000.0
2006-01-18 04:37:00,1.16225,1.16231,1.16215,1.16216,111300001.0
2006-01-18 04:38:00,1.1622,1.16225,1.16217,1.1622,139100002.0
2006-01-18 04:39:00,1.16218,1.1622,1.16218,1.1622,28800000.0
2006-01-18 04:40:00,1.16218,1.1622,1.16215,1.16215,49500001.0
2006-01-18 04:41:00,1.1622,1.1622,1.16215,1.16215,69399999.0
2006-01-18 04:42:00,1.16213,1.16218,1.16211,1.16218,80500001.0
2006-01-18 04:43:00,1.16218,1.16225,1.1621,1.1622,54600001.0
2006-01-18 04:44:00,1.1622,1.1622,1.1622,1.1622,4200000.0
2006-01-18 04:45:00,1.16215,1.16215,1.16215,1.16215,27100000.0
2006-01-18 04:46:00,1.1622,1.16223,1.16215,1.1622,123100000.0
2006-01-18 04:47:00,1.16215,1.16225,1.16215,1.16217,119500002.0
2006-01-18 04:48:00,1.1622,1.1622,1.16215,1.16215,15000000.0
2006-01-18 04:49:00,1.1622,1.1622,1.16213,1.16215,62199999.0
2006-01-18 04:50:00,1.16215,1.16225,1.16215,1.16215,66200003.0
2006-01-18 04:51:00,1.16225,1.16225,1.16215,1.1622,92699998.0
2006-01-18 04:52:00,1.16224,1.16234,1.1622,1.16234,46799999.0
2006-01-18 04:53:00,1.16235,1.16235,1.16224,1.1623,105399999.0
2006-01-18 04:54:00,1.16232,1.16238,1.16231,1.16232,15200000.0
2006-01-18 04:55:00,1.16225,1.16235,1.16225,1.16232,70200000.0
2006-01-18 04:56:00,1.16225,1.16235,1.16223,1.1623,157799999.0
2006-01-18 04:57:00,1.16235,1.16235,1.16225,1.1623,44799999.0
2006-01-18 04:58:00,1.16237,1.16243,1.16237,1.16243,41100001.0
2006-01-18 04:59:00,1.16248,1.16255,1.16241,1.16241,137400002.0
2006-01-18 05:00:00,1.16244,1.16253,1.16236,1.16238,65800000.0
2006-01-18 05:01:00,1.1624,1.1624,1.16235,1.1624,112300001.0
2006-01-18 05:02:00,1.1624,1.16248,1.16233,1.1624,90100002.0
2006-01-18 05:03:00,1.16246,1.16251,1.16246,1.16251,4800000.0
2006-01-18 05:04:00,1.16245,1.16255,1.16245,1.1625,36700000.0
2006-01-18 05:05:00,1.1625,1.1625,1.1625,1.1625,14300000.0
2006-01-18 05:06:00,1.1625,1.1625,1.1625,1.1625,7200000.0
2006-01-18 05:07:00,1.16258,1.16258,1.16243,1.1625,118599998.0
2006-01-18 05:08:00,1.1625,1.1625,1.1625,1.1625,4000000.0
2006-01-18 05:09:00,1.16247,1.16247,1.16233,1.16233,159900003.0
2006-01-18 05:10:00,1.16232,1.16232,1.16214,1.16214,72500000.0
2006-01-18 05:11:00,1.16213,1.16218,1.16201,1.16206,117899999.0
2006-01-18 05:12:00,1.16213,1.16219,1.16213,1.16218,45400000.0
2006-01-18 05:13:00,1.16212,1.16223,1.16212,1.16218,45400000.0
2006-01-18 05:14:00,1.16222,1.16222,1.16215,1.1622,26899999.0
2006-01-18 05:15:00,1.16216,1.16231,1.16216,1.16223,105699999.0
2006-01-18 05:16:00,1.16239,1.16248,1.16233,1.16243,150599997.0
2006-01-18 05:17:00,1.1625,1.16253,1.16245,1.16245,40900000.0
2006-01-18 05:18:00,1.1625,1.1626,1.16244,1.16244,67800002.0
2006-01-18 05:19:00,1.1624,1.1624,1.16232,1.16232,42699999.0
2006-01-18 05:20:00,1.16245,1.16247,1.16233,1.16247,94200001.0
2006-01-18 05:21:00,1.1625,1.1625,1.1625,1.1625,18900000.0
2006-01-18 05:22:00,1.1625,1.1625,1.16245,1.1625,26100000.0
2006-01-18 05:23:00,1.16243,1.16243,1.16223,1.16223,85100000.0
2006-01-18 05:24:00,1.16225,1.16225,1.16225,1.16225,25500000.0
2006-01-18 05:25:00,1.16222,1.16237,1.16218,1.16218,93000001.0
2006-01-18 05:26:00,1.16224,1.16234,1.1622,1.16222,80500001.0
2006-01-18 05:27:00,1.1622,1.16231,1.16215,1.16217,66300000.0
2006-01-18 05:28:00,1.1621,1.1621,1.1621,1.1621,31899999.0
2006-01-18 05:29:00,1.1621,1.1621,1.16205,1.16207,92000000.0
2006-01-18 05:30:00,1.16204,1.16222,1.16204,1.16207,61100000.0
2006-01-18 05:31:00,1.16223,1.16243,1.16223,1.16242,51700000.0
2006-01-18 05:32:00,1.16245,1.16245,1.16245,1.16245,5600000.0
2006-01-18 05:33:00,1.1624,1.1624,1.1624,1.1624,30800000.0
2006-01-18 05:34:00,1.16238,1.16251,1.16238,1.16243,46299999.0
2006-01-18 05:35:00,1.1625,1.1625,1.16248,1.16248,41399998.0
2006-01-18 05:36:00,1.1625,1.16255,1.1625,1.16255,53400000.0
2006-01-18 05:37:00,1.16243,1.1625,1.1624,1.16248,117000002.0
2006-01-18 05:38:00,1.1625,1.16255,1.1624,1.1624,72899999.0
2006-01-18 05:39:00,1.1625,1.16255,1.16245,1.16255,126400000.0
2006-01-18 05:40:00,1.16248,1.16255,1.16245,1.1625,51799999.0
2006-01-18 05:41:00,1.16253,1.16255,1.1625,1.16255,108900000.0
2006-01-18 05:42:00,1.16255,1.16255,1.1625,1.1625,28600000.0
2006-01-18 05:43:00,1.16242,1.16258,1.16242,1.16258,15600000.0
2006-01-18 05:44:00,1.16245,1.16255,1.16245,1.16248,72000001.0
2006-01-18 05:45:00,1.1624,1.16255,1.1624,1.16245,114999995.0
2006-01-18 05:46:00,1.1625,1.16255,1.1625,1.16255,8500000.0
2006-01-18 05:47:00,1.16248,1.16249,1.16238,1.16243,109799997.0
2006-01-18 05:48:00,1.16227,1.16228,1.16227,1.16228,10300000.0
2006-01-18 05:49:00,1.1622,1.16223,1.1622,1.16223,41500000.0
2006-01-18 05:50:00,1.16215,1.16223,1.16215,1.1622,107700001.0
2006-01-18 05:51:00,1.16209,1.1623,1.16209,1.16223,61999999.0
2006-01-18 05:52:00,1.16239,1.1624,1.16232,1.16232,183399999.0
2006-01-18 05:53:00,1.16238,1.16245,1.1623,1.16245,95800000.0
2006-01-18 05:54:00,1.16245,1.16245,1.1624,1.1624,52600000.0
2006-01-18 05:55:00,1.1624,1.16242,1.16235,1.16242,63000001.0
2006-01-18 05:56:00,1.16235,1.16235,1.16233,1.16233,50000000.0
2006-01-18 05:57:00,1.16224,1.16227,1.1622,1.16227,55600001.0
2006-01-18 05:58:00,1.1623,1.16235,1.16225,1.16225,104599999.0
2006-01-18 05:59:00,1.16225,1.16225,1.16225,1.16225,63900000.0
2006-01-18 06:00:00,1.16228,1.16228,1.16225,1.16228,25500000.0
2006-01-18 06:01:00,1.1623,1.16235,1.1622,1.1623,43200000.0
2006-01-18 06:02:00,1.16225,1.16235,1.1622,1.16225,94400000.0
2006-01-18 06:03:00,1.16224,1.16229,1.16221,1.16229,108600003.0
2006-01-18 06:04:00,1.16227,1.1623,1.16225,1.16225,86699999.0
2006-01-18 06:05:00,1.16235,1.16235,1.16223,1.16225,49800001.0
2006-01-18 06:06:00,1.1623,1.1623,1.16225,1.16225,41999999.0
2006-01-18 06:07:00,1.16235,1.16235,1.16225,1.16227,38700000.0
2006-01-18 06:08:00,1.1623,1.16235,1.16228,1.16232,107300000.0
2006-01-18 06:09:00,1.1623,1.1623,1.16225,1.16225,67900001.0
2006-01-18 06:10:00,1.16242,1.16251,1.16232,1.16251,49300002.0
2006-01-18 06:11:00,1.16245,1.16255,1.16245,1.16248,68900002.0
2006-01-18 06:12:00,1.16248,1.1625,1.1624,1.1624,46700000.0
2006-01-18 06:13:00,1.16245,1.1625,1.16245,1.1625,5300000.0
2006-01-18 06:14:00,1.1625,1.1625,1.16245,1.1625,46500000.0
2006-01-18 06:15:00,1.1625,1.16255,1.16243,1.16255,67900000.0
2006-01-18 06:16:00,1.1625,1.16255,1.16245,1.16253,116400001.0
2006-01-18 06:17:00,1.1625,1.16255,1.16245,1.1625,94500000.0
2006-01-18 06:18:00,1.1625,1.16254,1.1624,1.16242,121400000.0
2006-01-18 06:19:00,1.16252,1.16255,1.16234,1.16234,55100000.0
2006-01-18 06:20:00,1.16247,1.16261,1.16224,1.16236,99200002.0
2006-01-18 06:21:00,1.16242,1.16286,1.16242,1.16286,50600000.0
2006-01-18 06:22:00,1.16292,1.16293,1.16288,1.16293,60900002.0
2006-01-18 06:23:00,1.16283,1.16289,1.16279,1.16289,91500000.0
2006-01-18 06:24:00,1.16283,1.16286,1.16267,1.16286,110100002.0
2006-01-18 06:25:00,1.16285,1.16292,1.16265,1.16278,121099998.0
2006-01-18 06:26:00,1.16271,1.16275,1.1626,1.16263,147400002.0
2006-01-18 06:27:00,1.16269,1.16274,1.16262,1.16269,123499999.0
2006-01-18 06:28:00,1.1627,1.16283,1.1627,1.1627,19300000.0
2006-01-18 06:29:00,1.16271,1.16279,1.16263,1.16279,194400000.0
2006-01-18 06:30:00,1.16277,1.16283,1.16269,1.16283,17700000.0
2006-01-18 06:31:00,1.16277,1.16277,1.16256,1.16256,61499999.0
2006-01-18 06:32:00,1.16247,1.16247,1.16218,1.16235,154800003.0
2006-01-18 06:33:00,1.16236,1.16249,1.16227,1.16249,47599998.0
2006-01-18 06:34:00,1.16275,1.16293,1.16275,1.16291,112499999.0
2006-01-18 06:35:00,1.16285,1.16295,1.16285,1.16285,118100001.0
2006-01-18 06:36:00,1.16294,1.16309,1.16294,1.16309,5200000.0
2006-01-18 06:37:00,1.16319,1.16319,1.16309,1.16311,121300000.0
2006-01-18 06:38:00,1.16321,1.16321,1.16317,1.16319,32300000.0
2006-01-18 06:39:00,1.16328,1.16338,1.16293,1.16325,63799999.0
2006-01-18 06:40:00,1.16337,1.16342,1.16331,1.16342,83200001.0
2006-01-18 06:41:00,1.1634,1.16343,1.16332,1.1634,74600001.0
2006-01-18 06:42:00,1.16338,1.16339,1.16328,1.16338,87399999.0
2006-01-18 06:43:00,1.16331,1.16338,1.16326,1.16338,35200000.0
2006-01-18 06:44:00,1.16336,1.16336,1.16327,1.16332,67300001.0
2006-01-18 06:45:00,1.1634,1.16345,1.16335,1.16335,28800000.0
2006-01-18 06:46:00,1.16339,1.16339,1.16319,1.16319,18900000.0
2006-01-18 06:47:00,1.16315,1.16325,1.16315,1.1632,128600001.0
2006-01-18 06:48:00,1.16321,1.16338,1.1632,1.16338,63600001.0
2006-01-18 06:49:00,1.16331,1.16331,1.16329,1.16329,44799999.0
2006-01-18 06:50:00,1.1633,1.16332,1.16325,1.1633,65600001.0
2006-01-18 06:51:00,1.16326,1.16326,1.16296,1.16322,55099999.0
2006-01-18 06:52:00,1.16315,1.16315,1.1627,1.1627,57800000.0
2006-01-18 06:53:00,1.1626,1.16263,1.16243,1.16243,44299999.0
2006-01-18 06:54:00,1.16237,1.16237,1.16233,1.16233,35200000.0
2006-01-18 06:55:00,1.16235,1.16242,1.16227,1.16235,123600001.0
2006-01-18 06:56:00,1.1624,1.16245,1.1624,1.1624,147200001.0
2006-01-18 06:57:00,1.1624,1.16245,1.16216,1.16216,147299998.0
2006-01-18 06:58:00,1.16217,1.16224,1.16205,1.16205,44000000.0
2006-01-18 06:59:00,1.16192,1.16234,1.16192,1.16234,137100000.0
2006-01-18 07:00:00,1.16235,1.1624,1.16235,1.16235,103200001.0
2006-01-18 07:01:00,1.16245,1.16245,1.16235,1.16235,84000001.0
2006-01-18 07:02:00,1.1624,1.1624,1.16233,1.16233,4500000.0
2006-01-18 07:03:00,1.16247,1.16249,1.1624,1.16249,132900000.0
2006-01-18 07:04:00,1.16245,1.1625,1.1624,1.1625,127800002.0
2006-01-18 07:05:00,1.16239,1.16244,1.16239,1.16244,42400000.0
2006-01-18 07:06:00,1.16245,1.16245,1.16235,1.1624,123399999.0
2006-01-18 07:07:00,1.16231,1.16251,1.16231,1.16251,67000000.0
2006-01-18 07:08:00,1.16248,1.16257,1.1624,1.16257,26900000.0
2006-01-18 07:09:00,1.16255,1.16265,1.16255,1.16255,53600000.0
2006-01-18 07:10:00,1.1626,1.16263,1.1626,1.16263,36099999.0
2006-01-18 07:11:00,1.16252,1.16252,1.16229,1.16245,88100001.0
2006-01-18 07:12:00,1.16247,1.16259,1.16246,1.16248,159999999.0
2006-01-18 07:13:00,1.16252,1.16261,1.16247,1.16258,104800000.0
2006-01-18 07:14:00,1.16255,1.1626,1.16255,1.16257,35300000.0
2006-01-18 07:15:00,1.16257,1.16263,1.16257,1.1626,83000002.0
2006-01-18 07:16:00,1.1626,1.16265,1.1625,1.16255,43200000.0
2006-01-18 07:17:00,1.16255,1.16283,1.16255,1.16283,93599999.0
2006-01-18 07:18:00,1.16274,1.16277,1.1627,1.16272,123899998.0
2006-01-18 07:19:00,1.16265,1.1627,1.16265,1.1627,19299999.0
2006-01-18 07:20:00,1.16269,1.16276,1.16269,1.16276,7200000.0
2006-01-18 07:21:00,1.16277,1.16285,1.16275,1.1628,65200000.0
2006-01-18 07:22:00,1.16272,1.16278,1.16271,1.16278,97300002.0
2006-01-18 07:23:00,1.1628,1.1628,1.1628,1.1628,4000000.0
2006-01-18 07:24:00,1.16306,1.16312,1.16306,1.16312,27899999.0
2006-01-18 07:25:00,1.16338,1.16339,1.16332,1.16333,67300000.0
2006-01-18 07:26:00,1.1634,1.16342,1.16335,1.16335,73000001.0
2006-01-18 07:27:00,1.16335,1.16335,1.16307,1.16309,135499999.0
2006-01-18 07:28:00,1.16305,1.16325,1.16305,1.16325,93600001.0
2006-01-18 07:29:00,1.16322,1.1633,1.16322,1.1633,48700000.0
2006-01-18 07:30:00,1.16321,1.16326,1.16316,1.16326,110499999.0
2006-01-18 07:31:00,1.16331,1.16333,1.16315,1.16327,164200002.0
2006-01-18 07:32:00,1.16331,1.16331,1.16324,1.16324,32600001.0
2006-01-18 07:33:00,1.1632,1.16322,1.16315,1.1632,57400001.0
2006-01-18 07:34:00,1.16315,1.1632,1.16315,1.1632,191700000.0
2006-01-18 07:35:00,1.16318,1.16331,1.16318,1.16321,60500000.0
2006-01-18 07:36:00,1.16313,1.16313,1.16282,1.16294,138300002.0
2006-01-18 07:37:00,1.16291,1.16294,1.16291,1.16294,8800000.0
2006-01-18 07:38:00,1.16295,1.16295,1.16285,1.1629,40599999.0
2006-01-18 07:39:00,1.1629,1.16302,1.1629,1.16298,119600001.0
2006-01-18 07:40:00,1.16295,1.163,1.16295,1.16298,48000000.0
2006-01-18 07:41:00,1.16295,1.16295,1.16295,1.16295,34399999.0
2006-01-18 07:42:00,1.1629,1.1629,1.16246,1.1625,67600002.0
2006-01-18 07:43:00,1.16256,1.16256,1.16254,1.16254,21500000.0
2006-01-18 07:44:00,1.1627,1.1627,1.16258,1.16267,179100001.0
2006-01-18 07:45:00,1.16265,1.16305,1.16265,1.16297,122599999.0
2006-01-18 07:46:00,1.16292,1.16296,1.16292,1.16296,6400000.0
2006-01-18 07:47:00,1.16295,1.163,1.16295,1.163,31800000.0
2006-01-18 07:48:00,1.16294,1.16294,1.16267,1.16267,172099997.0
2006-01-18 07:49:00,1.1626,1.16265,1.16255,1.1626,156699999.0
2006-01-18 07:50:00,1.16265,1.16265,1.16265,1.16265,4000000.0
2006-01-18 07:51:00,1.16259,1.16259,1.16246,1.16246,124800002.0
2006-01-18 07:52:00,1.16254,1.16254,1.16251,1.16251,39799999.0
2006-01-18 07:53:00,1.1626,1.1626,1.1626,1.1626,75999998.0
2006-01-18 07:54:00,1.1626,1.16265,1.16255,1.16255,104200002.0
2006-01-18 07:55:00,1.1626,1.16265,1.16253,1.16265,71800002.0
2006-01-18 07:56:00,1.16255,1.16274,1.16255,1.16274,46699999.0
2006-01-18 07:57:00,1.1627,1.1627,1.16268,1.16268,6700000.0
2006-01-18 07:58:00,1.16264,1.16264,1.16241,1.16245,87000002.0
2006-01-18 07:59:00,1.16235,1.16243,1.16235,1.1624,94100001.0
2006-01-18 08:00:00,1.16235,1.16245,1.16235,1.16245,115600001.0
2006-01-18 08:01:00,1.16235,1.16245,1.16235,1.16245,15100000.0
2006-01-18 08:02:00,1.16235,1.16244,1.16225,1.16225,84100000.0
2006-01-18 08:03:00,1.16217,1.16225,1.16215,1.16225,37700000.0
2006-01-18 08:04:00,1.16217,1.16225,1.16215,1.16225,106500002.0
2006-01-18 08:05:00,1.16221,1.16228,1.16218,1.16228,93700000.0
2006-01-18 08:06:00,1.16235,1.16235,1.1623,1.16235,62400001.0
2006-01-18 08:07:00,1.1623,1.16233,1.16225,1.1623,128599998.0
2006-01-18 08:08:00,1.16233,1.16233,1.1623,1.1623,33600001.0
2006-01-18 08:09:00,1.1623,1.16235,1.16223,1.16235,141499999.0
2006-01-18 08:10:00,1.1623,1.16235,1.1622,1.16235,108600002.0
2006-01-18 08:11:00,1.16233,1.16235,1.16223,1.16235,92400002.0
2006-01-18 08:12:00,1.16235,1.16235,1.1623,1.1623,25900000.0
2006-01-18 08:13:00,1.16233,1.16237,1.16225,1.16225,45300000.0
2006-01-18 08:14:00,1.16225,1.16235,1.16225,1.1623,42000000.0
2006-01-18 08:15:00,1.1623,1.16233,1.16225,1.16225,48600001.0
2006-01-18 08:16:00,1.1623,1.1623,1.16225,1.16225,14100000.0
2006-01-18 08:17:00,1.1623,1.1623,1.16225,1.16227,79200000.0
2006-01-18 08:18:00,1.16225,1.16225,1.16195,1.16195,132000002.0
2006-01-18 08:19:00,1.16205,1.16205,1.162,1.16205,33400000.0
2006-01-18 08:20:00,1.16195,1.16195,1.16145,1.16145,105299998.0
2006-01-18 08:21:00,1.16153,1.16157,1.1615,1.16153,21100000.0
2006-01-18 08:22:00,1.16165,1.16184,1.16141,1.16141,47500000.0
2006-01-18 08:23:00,1.16123,1.16138,1.16123,1.1613,65500000.0
2006-01-18 08:24:00,1.16129,1.16134,1.16124,1.16124,87600002.0
2006-01-18 08:25:00,1.16122,1.16124,1.16107,1.16113,46500000.0
2006-01-18 08:26:00,1.16113,1.1613,1.16112,1.1613,48600000.0
2006-01-18 08:27:00,1.16117,1.16132,1.16114,1.16125,59299998.0
2006-01-18 08:28:00,1.16123,1.16127,1.16117,1.16117,81700001.0
2006-01-18 08:29:00,1.16118,1.16118,1.16107,1.16113,100199999.0
2006-01-18 08:30:00,1.16113,1.16127,1.16113,1.16127,101199999.0
2006-01-18 08:31:00,1.16132,1.16132,1.16118,1.16121,117299999.0
2006-01-18 08:32:00,1.16122,1.16122,1.16102,1.16102,64900000.0
2006-01-18 08:33:00,1.16095,1.16105,1.16095,1.16105,122800000.0
2006-01-18 08:34:00,1.16104,1.16129,1.16104,1.16129,27300000.0
2006-01-18 08:35:00,1.1614,1.1614,1.16122,1.16131,55100000.0
2006-01-18 08:36:00,1.16133,1.16133,1.16125,1.16125,24700000.0
2006-01-18 08:37:00,1.1613,1.1613,1.1613,1.1613,60500000.0
2006-01-18 08:38:00,1.16133,1.16138,1.1613,1.16136,68300000.0
2006-01-18 08:39:00,1.16136,1.16154,1.16136,1.16154,71600002.0
2006-01-18 08:40:00,1.16154,1.16169,1.16154,1.16166,76400000.0
2006-01-18 08:41:00,1.16175,1.16189,1.16171,1.16171,98100000.0
2006-01-18 08:42:00,1.16177,1.16197,1.16177,1.16197,53200002.0
2006-01-18 08:43:00,1.16201,1.16201,1.16182,1.16185,99499999.0
2006-01-18 08:44:00,1.16195,1.16195,1.16195,1.16195,57099998.0
2006-01-18 08:45:00,1.16193,1.16208,1.16193,1.16208,79099999.0
2006-01-18 08:46:00,1.16214,1.16219,1.16214,1.16219,41600000.0
2006-01-18 08:47:00,1.16233,1.1625,1.16233,1.16237,146199999.0
2006-01-18 08:48:00,1.16244,1.16244,1.16241,1.16241,5300000.0
2006-01-18 08:49:00,1.16246,1.16249,1.16246,1.16249,5100000.0
2006-01-18 08:50:00,1.16235,1.16251,1.16235,1.16251,122700002.0
2006-01-18 08:51:00,1.16258,1.16273,1.16258,1.16271,80500000.0
2006-01-18 08:52:00,1.16272,1.1628,1.16272,1.1628,106300002.0
2006-01-18 08:53:00,1.1628,1.16285,1.16275,1.16278,36600001.0
2006-01-18 08:54:00,1.16276,1.16302,1.16276,1.16302,114100002.0
2006-01-18 08:55:00,1.163,1.16305,1.16292,1.16305,69499998.0
2006-01-18 08:56:00,1.16297,1.16302,1.16292,1.16302,137299997.0
2006-01-18 08:57:00,1.16298,1.16299,1.16284,1.16284,88300001.0
2006-01-18 08:58:00,1.1629,1.16297,1.16282,1.1629,50800000.0
2006-01-18 08:59:00,1.16294,1.16308,1.16293,1.16293,114300001.0
2006-01-18 09:00:00,1.16288,1.16295,1.16285,1.16285,58500000.0
2006-01-18 09:01:00,1.16282,1.16282,1.16278,1.16278,32700000.0
2006-01-18 09:02:00,1.16282,1.1629,1.1628,1.16281,53700002.0
2006-01-18 09:03:00,1.16287,1.16295,1.16281,1.16293,128900001.0
2006-01-18 09:04:00,1.16288,1.16302,1.16282,1.163,126100002.0
2006-01-18 09:05:00,1.16304,1.16316,1.16304,1.1631,60699998.0
2006-01-18 09:06:00,1.16307,1.16333,1.16307,1.16333,123400000.0
2006-01-18 09:07:00,1.1635,1.1637,1.1635,1.16359,37200000.0
2006-01-18 09:08:00,1.16362,1.1639,1.16362,1.1639,127900001.0
2006-01-18 09:09:00,1.16393,1.16393,1.16383,1.16383,55900000.0
2006-01-18 09:10:00,1.16379,1.16415,1.16379,1.16415,19100000.0
2006-01-18 09:11:00,1.16418,1.16418,1.16401,1.16403,70899999.0
2006-01-18 09:12:00,1.16414,1.16424,1.16414,1.16424,19599999.0
2006-01-18 09:13:00,1.16427,1.16434,1.16407,1.16407,76500000.0
2006-01-18 09:14:00,1.16399,1.16399,1.16396,1.16396,7300000.0
2006-01-18 09:15:00,1.16385,1.16385,1.16344,1.16344,87500003.0
2006-01-18 09:16:00,1.16346,1.16346,1.16341,1.16341,56800002.0
2006-01-18 09:17:00,1.16338,1.16351,1.16338,1.16343,99699999.0
2006-01-18 09:18:00,1.16344,1.16353,1.16344,1.16353,112500001.0
2006-01-18 09:19:00,1.16342,1.16348,1.16336,1.16341,98600000.0
2006-01-18 09:20:00,1.16346,1.16347,1.16333,1.16347,124899995.0
2006-01-18 09:21:00,1.16345,1.16345,1.16345,1.16345,19900000.0
2006-01-18 09:22:00,1.1635,1.1635,1.16348,1.16348,6500000.0
2006-01-18 09:23:00,1.16345,1.1635,1.16345,1.1635,31800000.0
2006-01-18 09:24:00,1.16355,1.16355,1.16345,1.16345,96200001.0
2006-01-18 09:25:00,1.16347,1.16349,1.16339,1.16348,99700002.0
2006-01-18 09:26:00,1.1635,1.1635,1.1635,1.1635,39200000.0
2006-01-18 09:27:00,1.1635,1.16355,1.1635,1.1635,28100000.0
2006-01-18 09:28:00,1.16355,1.16355,1.16347,1.1635,32100000.0
2006-01-18 09:29:00,1.16348,1.16355,1.16348,1.16355,24100000.0
2006-01-18 09:30:00,1.1634,1.1634,1.16314,1.1632,115100000.0
2006-01-18 09:31:00,1.16323,1.16323,1.16312,1.16312,30200000.0
2006-01-18 09:32:00,1.16306,1.16325,1.16306,1.16325,76399998.0
2006-01-18 09:33:00,1.1633,1.1633,1.1633,1.1633,21300000.0
2006-01-18 09:34:00,1.1631,1.1631,1.16307,1.16307,18400000.0
2006-01-18 09:35:00,1.1629,1.16302,1.1629,1.16302,71200002.0
2006-01-18 09:36:00,1.16294,1.1631,1.16294,1.163,81700000.0
2006-01-18 09:37:00,1.16304,1.16321,1.16304,1.16321,140500001.0
2006-01-18 09:38:00,1.1633,1.16335,1.16323,1.1633,147700000.0
2006-01-18 09:39:00,1.16325,1.16325,1.16314,1.16322,78900000.0
2006-01-18 09:40:00,1.1632,1.16322,1.16306,1.16312,101800001.0
2006-01-18 09:41:00,1.16321,1.16344,1.16321,1.16325,22400000.0
2006-01-18 09:42:00,1.16332,1.16332,1.16317,1.16319,102599998.0
2006-01-18 09:43:00,1.16306,1.16309,1.16296,1.16296,15100000.0
2006-01-18 09:44:00,1.16287,1.16301,1.16287,1.16297,70399999.0
2006-01-18 09:45:00,1.1629,1.16295,1.16281,1.16295,68299999.0
2006-01-18 09:46:00,1.16298,1.16301,1.16294,1.16294,53400001.0
2006-01-18 09:47:00,1.16281,1.16287,1.16272,1.16272,103900002.0
2006-01-18 09:48:00,1.16275,1.16281,1.16263,1.16278,154499999.0
2006-01-18 09:49:00,1.16286,1.16286,1.16286,1.16286,6300000.0
2006-01-18 09:50:00,1.16278,1.16278,1.16263,1.16277,145000002.0
2006-01-18 09:51:00,1.16278,1.16285,1.16269,1.16285,36000000.0
2006-01-18 09:52:00,1.16296,1.16336,1.16296,1.16334,85599998.0
2006-01-18 09:53:00,1.16338,1.16338,1.16326,1.16332,164799999.0
2006-01-18 09:54:00,1.1633,1.1633,1.16323,1.16325,27200000.0
2006-01-18 09:55:00,1.16327,1.16327,1.16311,1.16318,67100001.0
2006-01-18 09:56:00,1.16309,1.16309,1.16302,1.16302,34900000.0
2006-01-18 09:57:00,1.16298,1.163,1.16286,1.16293,198100003.0
2006-01-18 09:58:00,1.163,1.163,1.163,1.163,24400000.0
2006-01-18 09:59:00,1.163,1.16305,1.163,1.16302,96199999.0
2006-01-18 10:00:00,1.16295,1.16307,1.16295,1.16307,99200002.0
2006-01-18 10:01:00,1.16302,1.16305,1.1628,1.16288,129600000.0
2006-01-18 10:02:00,1.16283,1.16283,1.16235,1.16239,187999998.0
2006-01-18 10:03:00,1.16247,1.16247,1.16215,1.16215,73799999.0
2006-01-18 10:04:00,1.16212,1.16212,1.16196,1.1621,81699999.0
2006-01-18 10:05:00,1.16223,1.1625,1.16217,1.16248,62500001.0
2006-01-18 10:06:00,1.16272,1.16283,1.1627,1.16283,110400001.0
2006-01-18 10:07:00,1.1627,1.16287,1.1627,1.16287,82300001.0
2006-01-18 10:08:00,1.16285,1.16293,1.16277,1.16291,66099999.0
2006-01-18 10:09:00,1.16311,1.16341,1.16311,1.16341,65700000.0
2006-01-18 10:10:00,1.16342,1.16355,1.16317,1.16317,188399998.0
2006-01-18 10:11:00,1.16342,1.1639,1.16342,1.16383,117699999.0
2006-01-18 10:12:00,1.16373,1.16386,1.16368,1.1638,101000000.0
2006-01-18 10:13:00,1.16357,1.16357,1.16332,1.16342,61200000.0
2006-01-18 10:14:00,1.16346,1.16354,1.16346,1.16351,36100000.0
2006-01-18 10:15:00,1.16359,1.1637,1.16355,1.16355,157900001.0
2006-01-18 10:16:00,1.16353,1.16356,1.16329,1.16329,98199999.0
2006-01-18 10:17:00,1.16342,1.16348,1.16338,1.16338,95599999.0
2006-01-18 10:18:00,1.16331,1.16331,1.16306,1.16307,113599997.0
2006-01-18 10:19:00,1.1631,1.16331,1.1631,1.16331,105700001.0
2006-01-18 10:20:00,1.16327,1.16327,1.16305,1.16325,125099998.0
2006-01-18 10:21:00,1.16321,1.16321,1.16282,1.16316,154500002.0
2006-01-18 10:22:00,1.16313,1.1632,1.16306,1.16317,105699998.0
2006-01-18 10:23:00,1.16315,1.16319,1.16309,1.16314,194699998.0
2006-01-18 10:24:00,1.16318,1.16319,1.1631,1.16319,56700001.0
2006-01-18 10:25:00,1.16312,1.16321,1.16308,1.16317,131600003.0
2006-01-18 10:26:00,1.16317,1.16317,1.16307,1.16307,69399998.0
2006-01-18 10:27:00,1.16307,1.1631,1.163,1.16308,85000003.0
2006-01-18 10:28:00,1.1631,1.16324,1.1631,1.16322,141500001.0
2006-01-18 10:29:00,1.16317,1.16343,1.16317,1.16343,121500000.0
2006-01-18 10:30:00,1.16347,1.16347,1.16335,1.16335,61800001.0
2006-01-18 10:31:00,1.16364,1.16408,1.16364,1.16408,34200000.0
2006-01-18 10:32:00,1.16417,1.16417,1.16377,1.1638,86800002.0
2006-01-18 10:33:00,1.16378,1.16378,1.16364,1.16364,33800000.0
2006-01-18 10:34:00,1.16358,1.16364,1.16348,1.16356,182500002.0
2006-01-18 10:35:00,1.16352,1.1636,1.16348,1.16353,122199999.0
2006-01-18 10:36:00,1.1636,1.16377,1.16358,1.16377,118200001.0
2006-01-18 10:37:00,1.16372,1.16395,1.16369,1.16395,115399999.0
2006-01-18 10:38:00,1.16409,1.16418,1.16401,1.16401,219899997.0
2006-01-18 10:39:00,1.16417,1.1643,1.16406,1.16416,134700000.0
2006-01-18 10:40:00,1.16406,1.16406,1.16395,1.16395,60900001.0
2006-01-18 10:41:00,1.1639,1.16403,1.1639,1.16394,88700000.0
2006-01-18 10:42:00,1.16397,1.16397,1.16381,1.16388,91700000.0
2006-01-18 10:43:00,1.16395,1.16398,1.16387,1.16398,45500000.0
2006-01-18 10:44:00,1.16389,1.16393,1.16379,1.1639,82500001.0
2006-01-18 10:45:00,1.1639,1.1639,1.16365,1.16365,128799997.0
2006-01-18 10:46:00,1.1636,1.1637,1.16357,1.16361,71900001.0
2006-01-18 10:47:00,1.16352,1.16353,1.16352,1.16352,49999999.0
2006-01-18 10:48:00,1.16349,1.16353,1.16334,1.16334,100800002.0
2006-01-18 10:49:00,1.16327,1.16327,1.16292,1.16303,104200003.0
2006-01-18 10:50:00,1.16295,1.16311,1.16282,1.16297,130799999.0
2006-01-18 10:51:00,1.16291,1.16301,1.16282,1.16301,133999998.0
2006-01-18 10:52:00,1.16294,1.16294,1.16283,1.16283,11900000.0
2006-01-18 10:53:00,1.16292,1.16295,1.16292,1.16295,35300000.0
2006-01-18 10:54:00,1.16303,1.1631,1.16301,1.16307,44100000.0
2006-01-18 10:55:00,1.163,1.163,1.16274,1.16274,107200001.0
2006-01-18 10:56:00,1.16273,1.16279,1.16248,1.16248,119600001.0
2006-01-18 10:57:00,1.16237,1.16267,1.16237,1.16252,108300001.0
2006-01-18 10:58:00,1.16248,1.16248,1.16199,1.16218,123299999.0
2006-01-18 10:59:00,1.16235,1.1625,1.16235,1.1625,52600001.0
2006-01-18 11:00:00,1.16251,1.16273,1.1625,1.16273,113000000.0
2006-01-18 11:01:00,1.16287,1.16287,1.16261,1.16277,128100000.0
2006-01-18 11:02:00,1.16285,1.1629,1.1628,1.16287,93700000.0
2006-01-18 11:03:00,1.1629,1.16297,1.16283,1.16297,143900002.0
2006-01-18 11:04:00,1.16293,1.16293,1.16262,1.16264,69400000.0
2006-01-18 11:05:00,1.16265,1.16279,1.16265,1.16267,65000002.0
2006-01-18 11:06:00,1.16256,1.16266,1.16248,1.16264,76700001.0
2006-01-18 11:07:00,1.16256,1.16265,1.16244,1.16265,125299999.0
2006-01-18 11:08:00,1.16257,1.16257,1.16244,1.16244,97100000.0
2006-01-18 11:09:00,1.16223,1.16223,1.16212,1.16216,90900002.0
2006-01-18 11:10:00,1.16214,1.16214,1.16201,1.16208,62500000.0
2006-01-18 11:11:00,1.16206,1.16215,1.16196,1.16215,169500004.0
2006-01-18 11:12:00,1.16213,1.16237,1.16213,1.16237,227399999.0
2006-01-18 11:13:00,1.16238,1.16238,1.1623,1.16238,44699999.0
2006-01-18 11:14:00,1.16232,1.16236,1.16222,1.16222,122600000.0
2006-01-18 11:15:00,1.16222,1.16251,1.16222,1.16248,132800002.0
2006-01-18 11:16:00,1.1625,1.1625,1.16242,1.16242,108500001.0
2006-01-18 11:17:00,1.16237,1.16248,1.16237,1.1624,68799999.0
2006-01-18 11:18:00,1.16237,1.16247,1.16236,1.16241,115600003.0
2006-01-18 11:19:00,1.1624,1.16245,1.16235,1.16235,130300001.0
2006-01-18 11:20:00,1.16238,1.16238,1.16223,1.16223,116200000.0
2006-01-18 11:21:00,1.16232,1.1624,1.16226,1.16226,117399998.0
2006-01-18 11:22:00,1.16218,1.16218,1.16212,1.16212,14400000.0
2006-01-18 11:23:00,1.16197,1.16198,1.16186,1.16186,55900000.0
2006-01-18 11:24:00,1.16185,1.16193,1.16185,1.1619,71100002.0
2006-01-18 11:25:00,1.16201,1.16227,1.16201,1.16218,90000002.0
2006-01-18 11:26:00,1.1623,1.16247,1.1623,1.16244,176699998.0
2006-01-18 11:27:00,1.16247,1.16273,1.16247,1.1626,75200000.0
2006-01-18 11:28:00,1.16265,1.16279,1.16265,1.16271,115899999.0
2006-01-18 11:29:00,1.16261,1.16265,1.16248,1.16248,129300000.0
2006-01-18 11:30:00,1.16246,1.16246,1.16235,1.16241,123200000.0
2006-01-18 11:31:00,1.16239,1.16241,1.16231,1.16238,52800001.0
2006-01-18 11:32:00,1.16238,1.16241,1.16227,1.16232,149299999.0
2006-01-18 11:33:00,1.16225,1.16235,1.16225,1.16235,59900002.0
2006-01-18 11:34:00,1.1623,1.16238,1.16225,1.1623,191899997.0
2006-01-18 11:35:00,1.1623,1.16233,1.16223,1.16225,85899999.0
2006-01-18 11:36:00,1.16228,1.16236,1.16228,1.16232,70900000.0
2006-01-18 11:37:00,1.16238,1.16245,1.16237,1.16237,61700000.0
2006-01-18 11:38:00,1.16236,1.16241,1.16231,1.16238,128000003.0
2006-01-18 11:39:00,1.16229,1.16241,1.16229,1.16238,123600003.0
2006-01-18 11:40:00,1.16227,1.16228,1.16208,1.16212,48400000.0
2006-01-18 11:41:00,1.16224,1.16227,1.16206,1.1621,95000003.0
2006-01-18 11:42:00,1.16206,1.16216,1.16195,1.16196,149999999.0
2006-01-18 11:43:00,1.16198,1.16199,1.16185,1.16199,97099999.0
2006-01-18 11:44:00,1.16179,1.16192,1.16166,1.16166,39000000.0
2006-01-18 11:45:00,1.1617,1.16195,1.1617,1.16195,105900001.0
2006-01-18 11:46:00,1.162,1.162,1.1617,1.16177,115100001.0
2006-01-18 11:47:00,1.16168,1.16185,1.16166,1.16185,87400001.0
2006-01-18 11:48:00,1.16182,1.16193,1.16182,1.16192,62200000.0
2006-01-18 11:49:00,1.16196,1.16196,1.16166,1.16166,147199997.0
2006-01-18 11:50:00,1.16167,1.1617,1.16158,1.16162,151300002.0
2006-01-18 11:51:00,1.16165,1.16177,1.16162,1.16162,94300001.0
2006-01-18 11:52:00,1.16169,1.16172,1.16152,1.16158,186899999.0
2006-01-18 11:53:00,1.16153,1.16171,1.16153,1.16164,39400000.0
2006-01-18 11:54:00,1.16177,1.16186,1.16176,1.16186,204199997.0
2006-01-18 11:55:00,1.16195,1.16195,1.16182,1.1619,103799998.0
2006-01-18 11:56:00,1.1619,1.1619,1.16182,1.1619,73200000.0
2006-01-18 11:57:00,1.16193,1.16206,1.16187,1.16187,254499998.0
2006-01-18 11:58:00,1.16179,1.16179,1.16141,1.16141,118300003.0
2006-01-18 11:59:00,1.16142,1.16166,1.16142,1.16166,96799999.0
2006-01-18 12:00:00,1.16179,1.16196,1.16175,1.16196,52600000.0
2006-01-18 12:01:00,1.16196,1.16196,1.16178,1.16178,64600000.0
2006-01-18 12:02:00,1.16178,1.16193,1.16178,1.16186,31300001.0
2006-01-18 12:03:00,1.16185,1.16219,1.16185,1.16218,95299999.0
2006-01-18 12:04:00,1.16225,1.16225,1.16213,1.16218,93100001.0
2006-01-18 12:05:00,1.16218,1.16218,1.16206,1.16206,73899999.0
2006-01-18 12:06:00,1.16215,1.16215,1.16205,1.16205,107899999.0
2006-01-18 12:07:00,1.16208,1.16208,1.16197,1.16197,78800003.0
2006-01-18 12:08:00,1.162,1.162,1.16178,1.16178,125900000.0
2006-01-18 12:09:00,1.16192,1.16193,1.16189,1.16192,73300002.0
2006-01-18 12:10:00,1.16186,1.16186,1.16177,1.16181,108599998.0
2006-01-18 12:11:00,1.16174,1.16184,1.16174,1.16176,163499999.0
2006-01-18 12:12:00,1.16164,1.16177,1.16151,1.16177,112200001.0
2006-01-18 12:13:00,1.16167,1.16167,1.16142,1.16142,151400000.0
2006-01-18 12:14:00,1.16142,1.1615,1.16142,1.16143,38100000.0
2006-01-18 12:15:00,1.16145,1.16155,1.16145,1.16155,83700002.0
2006-01-18 12:16:00,1.16146,1.16149,1.16137,1.16142,74900001.0
2006-01-18 12:17:00,1.16142,1.16142,1.16128,1.16135,155800000.0
2006-01-18 12:18:00,1.1614,1.16142,1.16133,1.16133,39200000.0
2006-01-18 12:19:00,1.16135,1.16137,1.16128,1.16137,67700000.0
2006-01-18 12:20:00,1.1614,1.16145,1.16135,1.16135,105600001.0
2006-01-18 12:21:00,1.16135,1.16145,1.16135,1.1614,92000001.0
2006-01-18 12:22:00,1.16144,1.1615,1.1614,1.1615,79600002.0
2006-01-18 12:23:00,1.16153,1.16153,1.16139,1.16141,57700000.0
2006-01-18 12:24:00,1.16142,1.16148,1.16137,1.16137,121700002.0
2006-01-18 12:25:00,1.16137,1.16148,1.16135,1.16135,83600000.0
2006-01-18 12:26:00,1.16137,1.16143,1.16135,1.1614,24800000.0
2006-01-18 12:27:00,1.16137,1.16145,1.1613,1.16145,84800002.0
2006-01-18 12:28:00,1.16137,1.16145,1.16125,1.16125,71900000.0
2006-01-18 12:29:00,1.16121,1.16155,1.16121,1.16155,108000001.0
2006-01-18 12:30:00,1.16155,1.16161,1.16144,1.16161,53600000.0
2006-01-18 12:31:00,1.16155,1.16175,1.16155,1.16175,43500000.0
2006-01-18 12:32:00,1.16164,1.16167,1.16151,1.16151,71500000.0
2006-01-18 12:33:00,1.16152,1.16157,1.16149,1.16153,74999999.0
2006-01-18 12:34:00,1.16158,1.16176,1.16158,1.16162,86899999.0
2006-01-18 12:35:00,1.16175,1.16175,1.16165,1.16165,23700000.0
2006-01-18 12:36:00,1.16167,1.16167,1.16165,1.16165,53200001.0
2006-01-18 12:37:00,1.1617,1.16185,1.1616,1.16185,83200000.0
2006-01-18 12:38:00,1.16181,1.16181,1.16171,1.16171,5800000.0
2006-01-18 12:39:00,1.16165,1.16165,1.16155,1.1616,64100000.0
2006-01-18 12:40:00,1.16165,1.16165,1.16152,1.16162,114800002.0
2006-01-18 12:41:00,1.16162,1.16185,1.16162,1.16185,131700001.0
2006-01-18 12:42:00,1.16188,1.16191,1.16178,1.16182,70700001.0
2006-01-18 12:43:00,1.16175,1.16179,1.16167,1.16179,30300000.0
2006-01-18 12:44:00,1.16175,1.16178,1.16167,1.16171,70100000.0
2006-01-18 12:45:00,1.1617,1.16175,1.1616,1.1617,47999999.0
2006-01-18 12:46:00,1.16182,1.16195,1.16182,1.16191,56600001.0
2006-01-18 12:47:00,1.16185,1.16202,1.1618,1.16187,136800002.0
2006-01-18 12:48:00,1.16192,1.16204,1.16179,1.16204,64699999.0
2006-01-18 12:49:00,1.16214,1.16229,1.16214,1.16215,77899999.0
2006-01-18 12:50:00,1.16213,1.1622,1.16204,1.1622,100400001.0
2006-01-18 12:51:00,1.16216,1.16217,1.16207,1.16213,45000000.0
2006-01-18 12:52:00,1.16206,1.16206,1.16199,1.16203,55900002.0
2006-01-18 12:53:00,1.16198,1.16201,1.16187,1.16199,86200000.0
2006-01-18 12:54:00,1.16198,1.16237,1.16198,1.16226,79200001.0
2006-01-18 12:55:00,1.16225,1.1623,1.16225,1.16225,99800000.0
2006-01-18 12:56:00,1.1623,1.16235,1.16225,1.1623,90699998.0
2006-01-18 12:57:00,1.16232,1.1624,1.1623,1.1624,25700000.0
2006-01-18 12:58:00,1.16241,1.16251,1.16236,1.16236,161900002.0
2006-01-18 12:59:00,1.16235,1.16235,1.162,1.16207,48099999.0
2006-01-18 13:00:00,1.1619,1.16198,1.16183,1.16194,135300001.0
2006-01-18 13:01:00,1.16203,1.16203,1.16188,1.16197,56700001.0
2006-01-18 13:02:00,1.16185,1.16185,1.16176,1.1618,101500000.0
2006-01-18 13:03:00,1.1618,1.16193,1.16179,1.16179,132400001.0
2006-01-18 13:04:00,1.16187,1.16196,1.16184,1.16185,72500001.0
2006-01-18 13:05:00,1.16181,1.16181,1.16179,1.16179,53700000.0
2006-01-18 13:06:00,1.16183,1.16194,1.16183,1.16189,22200000.0
2006-01-18 13:07:00,1.16195,1.16195,1.16185,1.16185,78900000.0
2006-01-18 13:08:00,1.1619,1.16195,1.16185,1.1619,131299999.0
2006-01-18 13:09:00,1.16187,1.16193,1.16185,1.16193,64000000.0
2006-01-18 13:10:00,1.1619,1.16195,1.1619,1.16195,88200002.0
2006-01-18 13:11:00,1.16194,1.16208,1.16188,1.16208,89999997.0
2006-01-18 13:12:00,1.16209,1.16209,1.162,1.162,12800000.0
2006-01-18 13:13:00,1.1619,1.1619,1.16187,1.16187,54100001.0
2006-01-18 13:14:00,1.16183,1.16186,1.16171,1.16186,82199999.0
2006-01-18 13:15:00,1.1618,1.16197,1.1618,1.16189,87400001.0
2006-01-18 13:16:00,1.16178,1.16178,1.16178,1.16178,16000000.0
2006-01-18 13:17:00,1.16182,1.16189,1.16177,1.16178,80000002.0
2006-01-18 13:18:00,1.16178,1.16179,1.16178,1.16179,34800000.0
2006-01-18 13:19:00,1.1618,1.1618,1.1618,1.1618,50499999.0
2006-01-18 13:20:00,1.16178,1.16185,1.16175,1.1618,57300000.0
2006-01-18 13:21:00,1.1618,1.1618,1.1618,1.1618,36099999.0
2006-01-18 13:22:00,1.16172,1.16185,1.16172,1.1618,145100002.0
2006-01-18 13:23:00,1.1618,1.1618,1.1618,1.1618,56300001.0
2006-01-18 13:24:00,1.1618,1.16185,1.16173,1.16185,84000001.0
2006-01-18 13:25:00,1.16174,1.16174,1.16159,1.16166,75300000.0
2006-01-18 13:26:00,1.16165,1.1617,1.16165,1.16165,38300000.0
2006-01-18 13:27:00,1.1617,1.1617,1.16165,1.1617,126900001.0
2006-01-18 13:28:00,1.1617,1.1617,1.16165,1.16165,12400000.0
2006-01-18 13:29:00,1.16168,1.16169,1.16157,1.16157,48400001.0
2006-01-18 13:30:00,1.1616,1.16165,1.16155,1.1616,165199999.0
2006-01-18 13:31:00,1.16155,1.16167,1.16155,1.16155,68000000.0
2006-01-18 13:32:00,1.1616,1.1616,1.16158,1.16158,58600000.0
2006-01-18 13:33:00,1.16168,1.16175,1.16162,1.16168,67600000.0
2006-01-18 13:34:00,1.16167,1.16167,1.16163,1.16163,29400000.0
2006-01-18 13:35:00,1.1616,1.16172,1.16154,1.16172,163600003.0
2006-01-18 13:36:00,1.16171,1.16181,1.16171,1.16181,74599998.0
2006-01-18 13:37:00,1.16185,1.16185,1.16185,1.16185,6400000.0
2006-01-18 13:38:00,1.1618,1.16188,1.1618,1.16188,81800002.0
2006-01-18 13:39:00,1.16173,1.16177,1.16173,1.16177,27999999.0
2006-01-18 13:40:00,1.16175,1.16175,1.1616,1.16169,92900002.0
2006-01-18 13:41:00,1.16176,1.16187,1.16169,1.16177,72000001.0
2006-01-18 13:42:00,1.16185,1.16185,1.16173,1.16175,204500003.0
2006-01-18 13:43:00,1.16185,1.16185,1.16175,1.16175,45800001.0
2006-01-18 13:44:00,1.16178,1.1618,1.16172,1.16172,103000001.0
2006-01-18 13:45:00,1.16177,1.16188,1.16171,1.16184,182600002.0
2006-01-18 13:46:00,1.16178,1.16184,1.16167,1.16184,68400000.0
2006-01-18 13:47:00,1.16175,1.1618,1.16175,1.1618,84000002.0
2006-01-18 13:48:00,1.1618,1.1618,1.16175,1.16175,58300000.0
2006-01-18 13:49:00,1.16186,1.16193,1.16186,1.1619,76199998.0
2006-01-18 13:50:00,1.162,1.16202,1.16195,1.162,124400002.0
2006-01-18 13:51:00,1.16196,1.16196,1.16185,1.16185,49499999.0
2006-01-18 13:52:00,1.16177,1.16191,1.16177,1.16181,94699999.0
2006-01-18 13:53:00,1.16181,1.16189,1.16173,1.16173,113100000.0
2006-01-18 13:54:00,1.16169,1.16176,1.16169,1.16176,26800000.0
2006-01-18 13:55:00,1.16175,1.16178,1.16175,1.16178,71099999.0
2006-01-18 13:56:00,1.16173,1.16178,1.16169,1.16178,89000000.0
2006-01-18 13:57:00,1.16177,1.16193,1.16171,1.1619,167200004.0
2006-01-18 13:58:00,1.16203,1.16224,1.16203,1.16224,117100003.0
2006-01-18 13:59:00,1.1621,1.1626,1.1621,1.1626,124900000.0
2006-01-18 14:00:00,1.16263,1.1636,1.16263,1.16349,131799999.0
2006-01-18 14:01:00,1.16344,1.16344,1.16316,1.16335,88999999.0
2006-01-18 14:02:00,1.16345,1.16355,1.16322,1.16322,88300001.0
2006-01-18 14:03:00,1.16313,1.16331,1.16313,1.16331,121700001.0
2006-01-18 14:04:00,1.1633,1.16343,1.1633,1.16343,41600002.0
2006-01-18 14:05:00,1.16345,1.16367,1.16345,1.16367,50200000.0
2006-01-18 14:06:00,1.16368,1.16401,1.16367,1.16401,181600001.0
2006-01-18 14:07:00,1.16398,1.16422,1.1639,1.16422,51700001.0
2006-01-18 14:08:00,1.16446,1.16451,1.16446,1.16451,14400000.0
2006-01-18 14:09:00,1.1646,1.16468,1.1646,1.16468,7200000.0
2006-01-18 14:10:00,1.16483,1.16483,1.16463,1.16476,156699998.0
2006-01-18 14:11:00,1.1647,1.16474,1.16449,1.16474,77199999.0
2006-01-18 14:12:00,1.16478,1.16564,1.16478,1.1656,180500000.0
2006-01-18 14:13:00,1.16559,1.16566,1.16536,1.16536,157300000.0
2006-01-18 14:14:00,1.1654,1.16588,1.16536,1.16588,85100001.0
2006-01-18 14:15:00,1.166,1.16629,1.166,1.16615,84200002.0
2006-01-18 14:16:00,1.16613,1.16629,1.16613,1.16614,138000001.0
2006-01-18 14:17:00,1.16613,1.16641,1.16608,1.16641,50300000.0
2006-01-18 14:18:00,1.16646,1.16646,1.16629,1.16641,44200000.0
2006-01-18 14:19:00,1.16642,1.16642,1.16621,1.16632,40700000.0
2006-01-18 14:20:00,1.16638,1.16654,1.16638,1.16641,126200001.0
2006-01-18 14:21:00,1.16639,1.16647,1.16637,1.16643,99900002.0
2006-01-18 14:22:00,1.1663,1.1663,1.16609,1.16619,46600001.0
2006-01-18 14:23:00,1.16626,1.16626,1.16599,1.16599,68300001.0
2006-01-18 14:24:00,1.16602,1.16611,1.16598,1.16608,54800000.0
2006-01-18 14:25:00,1.16594,1.16594,1.16591,1.16591,8000000.0
2006-01-18 14:26:00,1.16582,1.16589,1.16568,1.16589,120400002.0
2006-01-18 14:27:00,1.16588,1.16588,1.16577,1.1658,96199997.0
2006-01-18 14:28:00,1.16582,1.16646,1.16582,1.16646,85699999.0
2006-01-18 14:29:00,1.16654,1.16654,1.1663,1.16632,154400001.0
2006-01-18 14:30:00,1.1661,1.1661,1.16584,1.16585,65400001.0
2006-01-18 14:31:00,1.16579,1.16595,1.16576,1.16595,91600001.0
2006-01-18 14:32:00,1.16596,1.16599,1.16594,1.16599,125200000.0
2006-01-18 14:33:00,1.16602,1.16614,1.16595,1.166,94100001.0
2006-01-18 14:34:00,1.16607,1.16607,1.16598,1.16601,55099999.0
2006-01-18 14:35:00,1.16596,1.1661,1.16591,1.166,18600000.0
2006-01-18 14:36:00,1.16618,1.16625,1.16613,1.16614,51500001.0
2006-01-18 14:37:00,1.16616,1.16626,1.16616,1.16626,43100000.0
2006-01-18 14:38:00,1.1663,1.1663,1.16615,1.16621,114499998.0
2006-01-18 14:39:00,1.16615,1.16615,1.16594,1.16606,20300000.0
2006-01-18 14:40:00,1.16612,1.16613,1.16598,1.16603,174600005.0
2006-01-18 14:41:00,1.16596,1.16611,1.16595,1.16595,104399999.0
2006-01-18 14:42:00,1.16593,1.166,1.16591,1.16595,58299999.0
2006-01-18 14:43:00,1.16595,1.16605,1.16595,1.16605,76500001.0
2006-01-18 14:44:00,1.16597,1.16597,1.16593,1.16593,29400000.0
2006-01-18 14:45:00,1.16581,1.1659,1.16564,1.16565,125300000.0
2006-01-18 14:46:00,1.16569,1.16576,1.16552,1.16561,54200000.0
2006-01-18 14:47:00,1.16558,1.16563,1.16554,1.16563,51900001.0
2006-01-18 14:48:00,1.1655,1.16564,1.16546,1.16564,64800001.0
2006-01-18 14:49:00,1.1656,1.1656,1.16547,1.16554,53399999.0
2006-01-18 14:50:00,1.16562,1.16562,1.16541,1.16545,97100000.0
2006-01-18 14:51:00,1.16544,1.16558,1.16535,1.16535,46900001.0
2006-01-18 14:52:00,1.1655,1.16584,1.1655,1.16575,52399999.0
2006-01-18 14:53:00,1.16578,1.1658,1.16573,1.16573,52799999.0
2006-01-18 14:54:00,1.16562,1.16575,1.16562,1.16575,136199998.0
2006-01-18 14:55:00,1.16582,1.16583,1.16567,1.16583,165200000.0
2006-01-18 14:56:00,1.1657,1.16584,1.16553,1.16553,153200003.0
2006-01-18 14:57:00,1.16539,1.16539,1.16525,1.16539,63300000.0
2006-01-18 14:58:00,1.16558,1.16566,1.16557,1.16557,142400001.0
2006-01-18 14:59:00,1.16573,1.16584,1.16573,1.16581,184900002.0
2006-01-18 15:00:00,1.16577,1.16577,1.16566,1.16571,98800001.0
2006-01-18 15:01:00,1.16567,1.16574,1.16552,1.16554,115800001.0
2006-01-18 15:02:00,1.16563,1.16566,1.16554,1.16555,33500000.0
2006-01-18 15:03:00,1.16547,1.16555,1.16537,1.16544,96400000.0
2006-01-18 15:04:00,1.16552,1.16556,1.1654,1.16543,96599998.0
2006-01-18 15:05:00,1.16537,1.16553,1.16537,1.16549,73000001.0
2006-01-18 15:06:00,1.16547,1.16548,1.16538,1.16548,119600003.0
2006-01-18 15:07:00,1.16545,1.16545,1.16523,1.16523,68100000.0
2006-01-18 15:08:00,1.16523,1.16525,1.16507,1.16507,75899999.0
2006-01-18 15:09:00,1.16503,1.16503,1.16489,1.16497,47600000.0
2006-01-18 15:10:00,1.16478,1.16478,1.16462,1.16462,35900000.0
2006-01-18 15:11:00,1.16441,1.16453,1.16437,1.16453,94200001.0
2006-01-18 15:12:00,1.16456,1.16456,1.16445,1.16445,97400001.0
2006-01-18 15:13:00,1.16445,1.16492,1.16445,1.16456,158799998.0
2006-01-18 15:14:00,1.16455,1.16471,1.16455,1.16464,58900001.0
2006-01-18 15:15:00,1.16474,1.16474,1.16453,1.16453,37600000.0
2006-01-18 15:16:00,1.16443,1.16443,1.1643,1.16431,81900001.0
2006-01-18 15:17:00,1.16419,1.16419,1.16324,1.16327,99800000.0
2006-01-18 15:18:00,1.16332,1.16348,1.16313,1.16313,132400000.0
2006-01-18 15:19:00,1.16309,1.16329,1.16309,1.16316,105799998.0
2006-01-18 15:20:00,1.16313,1.1634,1.16309,1.1634,158399999.0
2006-01-18 15:21:00,1.16337,1.16385,1.16337,1.16385,95900000.0
2006-01-18 15:22:00,1.16396,1.16406,1.16396,1.164,122700001.0
2006-01-18 15:23:00,1.16393,1.16393,1.16374,1.16374,93100001.0
2006-01-18 15:24:00,1.16379,1.16379,1.16376,1.16378,13600000.0
2006-01-18 15:25:00,1.16372,1.16376,1.16367,1.16367,64700000.0
2006-01-18 15:26:00,1.16363,1.16378,1.16361,1.16378,122400002.0
2006-01-18 15:27:00,1.16382,1.16386,1.16378,1.16382,73899999.0
2006-01-18 15:28:00,1.16377,1.1639,1.16375,1.16375,88700002.0
2006-01-18 15:29:00,1.16373,1.16386,1.16367,1.16386,99800000.0
2006-01-18 15:30:00,1.16353,1.16353,1.1631,1.16349,87400001.0
2006-01-18 15:31:00,1.16361,1.16413,1.16353,1.16411,56000000.0
2006-01-18 15:32:00,1.1641,1.1643,1.16399,1.1643,108300000.0
2006-01-18 15:33:00,1.16476,1.16573,1.16476,1.16565,107400004.0
2006-01-18 15:34:00,1.16563,1.16563,1.16523,1.16524,62800000.0
2006-01-18 15:35:00,1.1651,1.1651,1.16475,1.16489,95799998.0
2006-01-18 15:36:00,1.16494,1.1651,1.16492,1.16503,108099997.0
2006-01-18 15:37:00,1.1651,1.1651,1.16487,1.16487,94700000.0
2006-01-18 15:38:00,1.16485,1.16495,1.16485,1.1649,111500000.0
2006-01-18 15:39:00,1.16486,1.16494,1.16469,1.16494,80100000.0
2006-01-18 15:40:00,1.16486,1.16486,1.16421,1.16421,71599999.0
2006-01-18 15:41:00,1.16397,1.16435,1.16394,1.16435,46599999.0
2006-01-18 15:42:00,1.16431,1.16431,1.16423,1.16424,52200000.0
2006-01-18 15:43:00,1.16435,1.16435,1.16418,1.16418,133200001.0
2006-01-18 15:44:00,1.1643,1.16456,1.1643,1.16456,8100000.0
2006-01-18 15:45:00,1.16447,1.16459,1.16427,1.16427,128900003.0
2006-01-18 15:46:00,1.16415,1.16432,1.16411,1.16426,66700002.0
2006-01-18 15:47:00,1.16434,1.1645,1.16417,1.16417,139500002.0
2006-01-18 15:48:00,1.16423,1.16431,1.16417,1.16417,55500000.0
2006-01-18 15:49:00,1.16422,1.1644,1.16415,1.16436,123800000.0
2006-01-18 15:50:00,1.16452,1.16452,1.16432,1.16448,118300002.0
2006-01-18 15:51:00,1.16472,1.16493,1.16472,1.16485,99600001.0
2006-01-18 15:52:00,1.16505,1.16546,1.16505,1.16535,163400003.0
2006-01-18 15:53:00,1.16542,1.16551,1.16538,1.1655,79800001.0
2006-01-18 15:54:00,1.16558,1.16558,1.16549,1.16556,88499997.0
2006-01-18 15:55:00,1.1655,1.16561,1.16545,1.16545,98500000.0
2006-01-18 15:56:00,1.1654,1.1654,1.1654,1.1654,78499999.0
2006-01-18 15:57:00,1.1654,1.16543,1.16535,1.16535,94800002.0
2006-01-18 15:58:00,1.1654,1.16549,1.1654,1.16549,89200001.0
2006-01-18 15:59:00,1.16547,1.16547,1.16539,1.1654,102400001.0
2006-01-18 16:00:00,1.16548,1.1657,1.16542,1.16549,186300000.0
2006-01-18 16:01:00,1.1657,1.16618,1.1657,1.16618,126900002.0
2006-01-18 16:02:00,1.16635,1.16645,1.16635,1.16645,16800000.0
2006-01-18 16:03:00,1.16667,1.16693,1.16667,1.1667,117200001.0
2006-01-18 16:04:00,1.16664,1.16697,1.16664,1.16692,73500001.0
2006-01-18 16:05:00,1.16696,1.16722,1.16695,1.16722,123299998.0
2006-01-18 16:06:00,1.16754,1.16805,1.16754,1.168,69800000.0
2006-01-18 16:07:00,1.16815,1.16824,1.16801,1.16804,100000001.0
2006-01-18 16:08:00,1.16809,1.16841,1.16797,1.16802,123799999.0
2006-01-18 16:09:00,1.16786,1.16802,1.16786,1.1679,83599999.0
2006-01-18 16:10:00,1.16776,1.16776,1.16736,1.16736,130400001.0
2006-01-18 16:11:00,1.1673,1.1673,1.16705,1.16711,157800002.0
2006-01-18 16:12:00,1.16712,1.16725,1.16699,1.16701,114400003.0
2006-01-18 16:13:00,1.16712,1.16715,1.16696,1.16709,104700001.0
2006-01-18 16:14:00,1.16718,1.16731,1.16718,1.1672,10400000.0
2006-01-18 16:15:00,1.16732,1.16747,1.16732,1.16742,131300002.0
2006-01-18 16:16:00,1.16754,1.16758,1.16734,1.16734,81599999.0
2006-01-18 16:17:00,1.16739,1.16753,1.16722,1.16748,109100000.0
2006-01-18 16:18:00,1.16753,1.16753,1.16737,1.16744,23900000.0
2006-01-18 16:19:00,1.16748,1.16754,1.16742,1.1675,179200002.0
2006-01-18 16:20:00,1.16757,1.16833,1.16757,1.16833,41400000.0
2006-01-18 16:21:00,1.16847,1.16881,1.16847,1.16872,193800002.0
2006-01-18 16:22:00,1.16872,1.16872,1.16855,1.16865,108900000.0
2006-01-18 16:23:00,1.16863,1.16899,1.16857,1.16893,183300003.0
2006-01-18 16:24:00,1.16905,1.16917,1.16905,1.16907,128999997.0
2006-01-18 16:25:00,1.16915,1.16945,1.16915,1.16945,73299999.0
2006-01-18 16:26:00,1.16945,1.16964,1.16943,1.16952,110600000.0
2006-01-18 16:27:00,1.1696,1.16979,1.16959,1.1696,122200004.0
2006-01-18 16:28:00,1.16943,1.16976,1.1694,1.16948,170099998.0
2006-01-18 16:29:00,1.16952,1.16976,1.16935,1.16976,111400001.0
2006-01-18 16:30:00,1.16973,1.1698,1.1696,1.16968,125499999.0
2006-01-18 16:31:00,1.1697,1.1698,1.16968,1.16969,66900001.0
2006-01-18 16:32:00,1.16971,1.17003,1.16964,1.17003,59500001.0
2006-01-18 16:33:00,1.1702,1.17028,1.16999,1.16999,82500002.0
2006-01-18 16:34:00,1.16983,1.16983,1.16917,1.16917,135999999.0
2006-01-18 16:35:00,1.1692,1.1692,1.16892,1.16892,52800000.0
2006-01-18 16:36:00,1.16885,1.16911,1.16876,1.16887,114600000.0
2006-01-18 16:37:00,1.16895,1.169,1.16869,1.16869,61700000.0
2006-01-18 16:38:00,1.16875,1.16908,1.16875,1.16886,179200000.0
2006-01-18 16:39:00,1.16884,1.16892,1.16877,1.16892,101200001.0
2006-01-18 16:40:00,1.16892,1.16901,1.1689,1.1689,86200002.0
2006-01-18 16:41:00,1.16877,1.16892,1.16877,1.16887,88400000.0
2006-01-18 16:42:00,1.1688,1.16977,1.1688,1.16968,185000001.0
2006-01-18 16:43:00,1.16955,1.16955,1.16897,1.16897,69000000.0
2006-01-18 16:44:00,1.16897,1.16912,1.16897,1.16904,76200001.0
2006-01-18 16:45:00,1.16929,1.16953,1.16929,1.16953,55200000.0
2006-01-18 16:46:00,1.16978,1.17003,1.16972,1.17003,72700000.0
2006-01-18 16:47:00,1.17024,1.17029,1.17007,1.17023,77600000.0
2006-01-18 16:48:00,1.17008,1.17028,1.17001,1.17023,128599997.0
2006-01-18 16:49:00,1.17019,1.17028,1.17018,1.17028,133500000.0
2006-01-18 16:50:00,1.17019,1.17021,1.17007,1.17008,170500001.0
2006-01-18 16:51:00,1.17001,1.17001,1.16968,1.16973,105700000.0
2006-01-18 16:52:00,1.16993,1.1701,1.16993,1.1701,37400000.0
2006-01-18 16:53:00,1.1703,1.17054,1.17022,1.17049,123699999.0
2006-01-18 16:54:00,1.17037,1.17037,1.1701,1.17011,113200003.0
2006-01-18 16:55:00,1.17,1.17,1.16982,1.16984,93500001.0
2006-01-18 16:56:00,1.16997,1.1701,1.16997,1.17001,79500000.0
2006-01-18 16:57:00,1.17012,1.17042,1.17012,1.17038,116099998.0
2006-01-18 16:58:00,1.17048,1.1707,1.17048,1.17069,67499999.0
2006-01-18 16:59:00,1.17073,1.17136,1.17073,1.17136,66800000.0
2006-01-18 17:00:00,1.17145,1.17153,1.17132,1.17143,93400001.0
2006-01-18 17:01:00,1.1716,1.17174,1.17113,1.17113,162099998.0
2006-01-18 17:02:00,1.17117,1.17133,1.17114,1.17114,98800000.0
2006-01-18 17:03:00,1.17112,1.17121,1.17084,1.171,156700001.0
2006-01-18 17:04:00,1.17105,1.17126,1.17105,1.17116,159799997.0
2006-01-18 17:05:00,1.17132,1.17137,1.17124,1.17124,118700001.0
2006-01-18 17:06:00,1.17126,1.17138,1.17125,1.17125,64700001.0
2006-01-18 17:07:00,1.17128,1.17128,1.17118,1.17127,118600000.0
2006-01-18 17:08:00,1.17116,1.17116,1.17101,1.17108,103000000.0
2006-01-18 17:09:00,1.17119,1.17125,1.17105,1.17125,184200001.0
2006-01-18 17:10:00,1.17117,1.17125,1.17112,1.17125,96500001.0
2006-01-18 17:11:00,1.17107,1.17121,1.17105,1.17121,122400001.0
2006-01-18 17:12:00,1.17129,1.17156,1.17129,1.17153,67200000.0
2006-01-18 17:13:00,1.17135,1.17136,1.17122,1.17136,69000001.0
2006-01-18 17:14:00,1.17142,1.17163,1.17142,1.17163,130000001.0
2006-01-18 17:15:00,1.17153,1.17153,1.17112,1.17116,96000002.0
2006-01-18 17:16:00,1.1711,1.17154,1.171,1.17142,141100000.0
2006-01-18 17:17:00,1.17133,1.1714,1.17119,1.1714,119400000.0
2006-01-18 17:18:00,1.17154,1.1716,1.17147,1.17147,124300003.0
2006-01-18 17:19:00,1.1714,1.17163,1.17136,1.1715,150700002.0
2006-01-18 17:20:00,1.17141,1.17144,1.1713,1.17144,141500001.0
2006-01-18 17:21:00,1.17123,1.17123,1.17095,1.17102,81299999.0
2006-01-18 17:22:00,1.17091,1.17091,1.17069,1.17081,133600001.0
2006-01-18 17:23:00,1.17093,1.17097,1.17082,1.17082,63800001.0
2006-01-18 17:24:00,1.17083,1.17098,1.17083,1.17092,106500002.0
2006-01-18 17:25:00,1.17085,1.17085,1.17072,1.17079,94799997.0
2006-01-18 17:26:00,1.17087,1.17101,1.17087,1.17095,131800000.0
2006-01-18 17:27:00,1.17114,1.17124,1.17114,1.17124,4800000.0
2006-01-18 17:28:00,1.17135,1.17149,1.17135,1.17141,79200002.0
2006-01-18 17:29:00,1.17134,1.17138,1.17134,1.17138,47100001.0
2006-01-18 17:30:00,1.17145,1.1715,1.17136,1.17141,95900001.0
2006-01-18 17:31:00,1.17144,1.17148,1.1714,1.17141,117900001.0
2006-01-18 17:32:00,1.17124,1.17124,1.17096,1.171,70000001.0
2006-01-18 17:33:00,1.17095,1.17109,1.17086,1.17107,172500001.0
2006-01-18 17:34:00,1.17115,1.1714,1.17115,1.1714,17800000.0
2006-01-18 17:35:00,1.17147,1.17154,1.17144,1.17144,158500002.0
2006-01-18 17:36:00,1.17152,1.17158,1.17144,1.17145,72900001.0
2006-01-18 17:37:00,1.17136,1.17144,1.17126,1.17131,108300002.0
2006-01-18 17:38:00,1.17126,1.17126,1.17113,1.17113,91800003.0
2006-01-18 17:39:00,1.17135,1.17175,1.17135,1.17171,82500002.0
2006-01-18 17:40:00,1.17185,1.17197,1.17185,1.17191,115599999.0
2006-01-18 17:41:00,1.17166,1.17166,1.17125,1.17129,37900000.0
2006-01-18 17:42:00,1.17132,1.17148,1.17132,1.17148,34200000.0
2006-01-18 17:43:00,1.17158,1.17165,1.1715,1.17162,67199999.0
2006-01-18 17:44:00,1.1716,1.17167,1.1716,1.17167,79599999.0
2006-01-18 17:45:00,1.17156,1.17156,1.17137,1.17137,50000000.0
2006-01-18 17:46:00,1.1714,1.1714,1.17131,1.17131,22300000.0
2006-01-18 17:47:00,1.1713,1.17149,1.1713,1.17144,94799998.0
2006-01-18 17:48:00,1.17139,1.17139,1.17131,1.17132,95399998.0
2006-01-18 17:49:00,1.17141,1.17153,1.17141,1.17145,66400002.0
2006-01-18 17:50:00,1.1714,1.1714,1.17128,1.17133,141000003.0
2006-01-18 17:51:00,1.17142,1.17146,1.17132,1.17134,94200000.0
2006-01-18 17:52:00,1.17132,1.17134,1.17109,1.17116,174099998.0
2006-01-18 17:53:00,1.1711,1.17114,1.17104,1.17111,193400003.0
2006-01-18 17:54:00,1.17115,1.17139,1.17109,1.17139,71300000.0
2006-01-18 17:55:00,1.17139,1.17152,1.17137,1.1715,91200001.0
2006-01-18 17:56:00,1.17159,1.17193,1.17159,1.17193,37000000.0
2006-01-18 17:57:00,1.17207,1.17207,1.17195,1.172,126200000.0
2006-01-18 17:58:00,1.17194,1.17199,1.17185,1.17192,73600000.0
2006-01-18 17:59:00,1.17189,1.172,1.17189,1.17197,48899999.0
2006-01-18 18:00:00,1.17203,1.17204,1.17187,1.17194,78000000.0
2006-01-18 18:01:00,1.17195,1.17218,1.17179,1.1719,644499997.0
2006-01-18 18:02:00,1.17196,1.17217,1.17196,1.17216,1023390007.0
2006-01-18 18:03:00,1.17217,1.17242,1.17205,1.17242,560300000.0
2006-01-18 18:04:00,1.1724,1.17243,1.1721,1.1721,878200002.0
2006-01-18 18:05:00,1.17208,1.1721,1.17191,1.1721,1061700003.0
2006-01-18 18:06:00,1.17212,1.17234,1.1721,1.1723,606400008.0
2006-01-18 18:07:00,1.17227,1.17232,1.17214,1.17228,1200300005.0
2006-01-18 18:08:00,1.17232,1.17261,1.17221,1.17261,823300004.0
2006-01-18 18:09:00,1.17278,1.17334,1.17264,1.17317,398100000.0
2006-01-18 18:10:00,1.17333,1.17342,1.17318,1.17318,923699997.0
2006-01-18 18:11:00,1.17326,1.17336,1.1731,1.1731,817100002.0
2006-01-18 18:12:00,1.17307,1.17308,1.17246,1.17246,188400000.0
2006-01-18 18:13:00,1.17248,1.17257,1.17219,1.17228,436899993.0
2006-01-18 18:14:00,1.17218,1.17218,1.17182,1.17207,442699993.0
2006-01-18 18:15:00,1.17206,1.17226,1.17193,1.17225,797999999.0
2006-01-18 18:16:00,1.17233,1.17234,1.17193,1.17193,537000000.0
2006-01-18 18:17:00,1.17195,1.17215,1.17195,1.17212,968100000.0
2006-01-18 18:18:00,1.17213,1.17227,1.17204,1.17225,550499996.0
2006-01-18 18:19:00,1.17245,1.17265,1.17237,1.17237,125299999.0
2006-01-18 18:20:00,1.17233,1.17233,1.17185,1.17187,687700001.0
2006-01-18 18:21:00,1.17193,1.17203,1.17192,1.17194,176300000.0
2006-01-18 18:22:00,1.17203,1.1723,1.17203,1.17215,170500001.0
2006-01-18 18:23:00,1.17212,1.17212,1.17192,1.17192,460200005.0
2006-01-18 18:24:00,1.17193,1.17204,1.17189,1.17196,583900004.0
2006-01-18 18:25:00,1.17195,1.172,1.17184,1.17193,528490006.0
2006-01-18 18:26:00,1.17186,1.17188,1.17167,1.17168,904800001.0
2006-01-18 18:27:00,1.17168,1.17173,1.17152,1.17173,455499998.0
2006-01-18 18:28:00,1.17176,1.17187,1.17173,1.17173,325500003.0
2006-01-18 18:29:00,1.17176,1.17191,1.17176,1.1719,271400003.0
2006-01-18 18:30:00,1.1719,1.17193,1.17174,1.17174,887000004.0
2006-01-18 18:31:00,1.17171,1.17175,1.17154,1.17158,574400002.0
2006-01-18 18:32:00,1.17163,1.17196,1.17163,1.17195,436099999.0
2006-01-18 18:33:00,1.17198,1.17203,1.17182,1.17198,585100011.0
2006-01-18 18:34:00,1.172,1.17209,1.17183,1.17209,425899998.0
2006-01-18 18:35:00,1.17211,1.17211,1.17173,1.17181,593699991.0
2006-01-18 18:36:00,1.17185,1.17209,1.17185,1.17188,443800005.0
2006-01-18 18:37:00,1.17184,1.17203,1.17184,1.17185,172200001.0
2006-01-18 18:38:00,1.17189,1.17198,1.17184,1.17192,230800002.0
2006-01-18 18:39:00,1.17192,1.17206,1.17192,1.172,245299996.0
2006-01-18 18:40:00,1.17202,1.17224,1.17202,1.17213,710300001.0
2006-01-18 18:41:00,1.17213,1.17238,1.17209,1.17224,300600002.0
2006-01-18 18:42:00,1.17232,1.1726,1.17219,1.1726,478500004.0
2006-01-18 18:43:00,1.17265,1.17271,1.17241,1.17261,391500000.0
2006-01-18 18:44:00,1.17272,1.17292,1.17268,1.17292,230100003.0
2006-01-18 18:45:00,1.17304,1.17315,1.17288,1.17289,503300003.0
2006-01-18 18:46:00,1.1728,1.1728,1.17218,1.17235,346500001.0
2006-01-18 18:47:00,1.17223,1.17279,1.17218,1.17279,167899996.0
2006-01-18 18:48:00,1.17282,1.17289,1.17273,1.17283,139300001.0
2006-01-18 18:49:00,1.17277,1.17277,1.17258,1.17273,114000002.0
2006-01-18 18:50:00,1.17267,1.17274,1.17258,1.17274,79000000.0
2006-01-18 18:51:00,1.17264,1.17264,1.17242,1.17242,122599999.0
2006-01-18 18:52:00,1.17242,1.17248,1.17239,1.17248,171100000.0
2006-01-18 18:53:00,1.17247,1.17248,1.17229,1.17234,492799998.0
2006-01-18 18:54:00,1.17239,1.17261,1.17239,1.17261,296000005.0
2006-01-18 18:55:00,1.17263,1.17265,1.17253,1.17265,428499999.0
2006-01-18 18:56:00,1.17267,1.17267,1.17254,1.17258,245999998.0
2006-01-18 18:57:00,1.1726,1.17272,1.1726,1.17263,241699995.0
2006-01-18 18:58:00,1.17267,1.17268,1.1724,1.1724,184400001.0
2006-01-18 18:59:00,1.17232,1.17238,1.17212,1.17237,531400001.0
2006-01-18 19:00:00,1.17245,1.17256,1.17242,1.17242,433700001.0
2006-01-18 19:01:00,1.17235,1.1724,1.17235,1.1724,112899999.0
2006-01-18 19:02:00,1.17242,1.17248,1.17238,1.17248,259100003.0
2006-01-18 19:03:00,1.17247,1.17253,1.17235,1.17235,436800003.0
2006-01-18 19:04:00,1.17238,1.17238,1.17225,1.17225,234099997.0
2006-01-18 19:05:00,1.17226,1.1723,1.17211,1.17219,413099999.0
2006-01-18 19:06:00,1.17218,1.17218,1.17191,1.17207,347900003.0
2006-01-18 19:07:00,1.1721,1.17215,1.1721,1.17215,146000001.0
2006-01-18 19:08:00,1.17208,1.17214,1.17176,1.17207,624999998.0
2006-01-18 19:09:00,1.17203,1.17203,1.17145,1.17157,731300000.0
2006-01-18 19:10:00,1.17162,1.17162,1.17129,1.17129,65800001.0
2006-01-18 19:11:00,1.17125,1.17135,1.17119,1.17119,479800006.0
2006-01-18 19:12:00,1.17114,1.17118,1.17097,1.17107,146700000.0
2006-01-18 19:13:00,1.17105,1.1711,1.1709,1.1709,107699999.0
2006-01-18 19:14:00,1.17083,1.17109,1.17074,1.17101,284000003.0
2006-01-18 19:15:00,1.17101,1.17104,1.17089,1.171,406500002.0
2006-01-18 19:16:00,1.171,1.17103,1.17097,1.171,259800001.0
2006-01-18 19:17:00,1.1711,1.17151,1.1711,1.17141,234300000.0
2006-01-18 19:18:00,1.17143,1.17157,1.1714,1.17144,443800003.0
2006-01-18 19:19:00,1.1713,1.17138,1.17122,1.17138,178600005.0
2006-01-18 19:20:00,1.17142,1.17154,1.17142,1.17145,141900002.0
2006-01-18 19:21:00,1.17151,1.17156,1.17146,1.17148,228799999.0
2006-01-18 19:22:00,1.17151,1.17159,1.1715,1.17159,226500005.0
2006-01-18 19:23:00,1.17157,1.1716,1.17157,1.1716,5600000.0
2006-01-18 19:24:00,1.17157,1.17174,1.17151,1.17174,49599999.0
2006-01-18 19:25:00,1.17187,1.17195,1.1717,1.1717,155000000.0
2006-01-18 19:26:00,1.17159,1.17159,1.17146,1.17146,23100000.0
2006-01-18 19:27:00,1.17144,1.17156,1.17143,1.17153,388499999.0
2006-01-18 19:28:00,1.17159,1.17161,1.17152,1.17152,143800001.0
2006-01-18 19:29:00,1.1715,1.1715,1.17145,1.1715,100900004.0
2006-01-18 19:30:00,1.17151,1.17151,1.17114,1.17114,167500002.0
2006-01-18 19:31:00,1.17111,1.17117,1.17111,1.17113,98299999.0
2006-01-18 19:32:00,1.17111,1.17111,1.17098,1.17098,38499999.0
2006-01-18 19:33:00,1.1709,1.17106,1.17086,1.17101,158999999.0
2006-01-18 19:34:00,1.17106,1.17117,1.17106,1.17117,73800002.0
2006-01-18 19:35:00,1.1712,1.17148,1.17117,1.17148,70599997.0
2006-01-18 19:36:00,1.1718,1.17208,1.17172,1.17205,133700000.0
2006-01-18 19:37:00,1.1722,1.17224,1.17209,1.1722,519900002.0
2006-01-18 19:38:00,1.17217,1.17223,1.17206,1.17212,204099996.0
2006-01-18 19:39:00,1.17215,1.17231,1.17212,1.17219,407300006.0
2006-01-18 19:40:00,1.17229,1.17243,1.17227,1.17243,290700000.0
2006-01-18 19:41:00,1.17237,1.17252,1.17218,1.1724,184399999.0
2006-01-18 19:42:00,1.17238,1.1725,1.17238,1.17243,174300002.0
2006-01-18 19:43:00,1.17248,1.17248,1.1724,1.1724,133100002.0
2006-01-18 19:44:00,1.1724,1.1724,1.17237,1.17237,68000000.0
2006-01-18 19:45:00,1.17242,1.17245,1.17193,1.17193,86100000.0
2006-01-18 19:46:00,1.17187,1.17187,1.17173,1.17173,47800000.0
2006-01-18 19:47:00,1.17167,1.17181,1.17164,1.17164,84100002.0
2006-01-18 19:48:00,1.1716,1.17172,1.1716,1.17172,109300000.0
2006-01-18 19:49:00,1.17175,1.17224,1.17175,1.172,196299998.0
2006-01-18 19:50:00,1.17195,1.17195,1.17181,1.1719,82100000.0
2006-01-18 19:51:00,1.17187,1.1719,1.17187,1.1719,5100000.0
2006-01-18 19:52:00,1.17195,1.17201,1.17195,1.172,28900001.0
2006-01-18 19:53:00,1.1721,1.17212,1.17204,1.1721,131199998.0
2006-01-18 19:54:00,1.17208,1.17208,1.17204,1.17208,51499999.0
2006-01-18 19:55:00,1.1721,1.1721,1.17153,1.17153,110500000.0
2006-01-18 19:56:00,1.17174,1.17198,1.17174,1.17192,268600005.0
2006-01-18 19:57:00,1.17195,1.17205,1.17195,1.17202,206200002.0
2006-01-18 19:58:00,1.17205,1.17236,1.17205,1.17236,139099998.0
2006-01-18 19:59:00,1.17242,1.17252,1.17242,1.17244,195900002.0
2006-01-18 20:00:00,1.17252,1.17264,1.17252,1.1726,90900002.0
2006-01-18 20:01:00,1.17255,1.17263,1.17255,1.17255,58600000.0
2006-01-18 20:02:00,1.17253,1.17258,1.17247,1.17253,141800002.0
2006-01-18 20:03:00,1.17253,1.17258,1.17243,1.17247,470700000.0
2006-01-18 20:04:00,1.17253,1.17253,1.1724,1.17245,184799999.0
2006-01-18 20:05:00,1.17252,1.17271,1.17252,1.17265,83300001.0
2006-01-18 20:06:00,1.17266,1.17266,1.17255,1.17265,76100000.0
2006-01-18 20:07:00,1.17268,1.17271,1.17257,1.17262,209199995.0
2006-01-18 20:08:00,1.1726,1.17265,1.1726,1.17265,395900000.0
2006-01-18 20:09:00,1.1726,1.17268,1.1726,1.17263,251900002.0
2006-01-18 20:10:00,1.17263,1.1729,1.17261,1.17288,71900000.0
2006-01-18 20:11:00,1.17292,1.173,1.17292,1.173,153499998.0
2006-01-18 20:12:00,1.17305,1.17318,1.17304,1.17311,616700005.0
2006-01-18 20:13:00,1.17318,1.17347,1.17318,1.17347,153600000.0
2006-01-18 20:14:00,1.1734,1.17363,1.1734,1.17357,201700001.0
2006-01-18 20:15:00,1.17359,1.17359,1.17332,1.17332,633799996.0
2006-01-18 20:16:00,1.17329,1.17342,1.17319,1.17319,727900002.0
2006-01-18 20:17:00,1.17315,1.17319,1.17292,1.17306,262300005.0
2006-01-18 20:18:00,1.17304,1.17304,1.17286,1.17286,181400001.0
2006-01-18 20:19:00,1.1728,1.17293,1.1728,1.17293,96800002.0
2006-01-18 20:20:00,1.17289,1.17293,1.17273,1.17273,372000001.0
2006-01-18 20:21:00,1.17272,1.17291,1.1727,1.1727,394999998.0
2006-01-18 20:22:00,1.17276,1.17281,1.17265,1.17277,297200001.0
2006-01-18 20:23:00,1.17277,1.17277,1.17252,1.17258,513000003.0
2006-01-18 20:24:00,1.17261,1.17262,1.17254,1.17256,314700003.0
2006-01-18 20:25:00,1.17257,1.17257,1.17245,1.17253,142899999.0
2006-01-18 20:26:00,1.17256,1.17258,1.17238,1.17238,178499998.0
2006-01-18 20:27:00,1.17235,1.17248,1.17235,1.17241,303200003.0
2006-01-18 20:28:00,1.17246,1.17252,1.17241,1.17242,873699998.0
2006-01-18 20:29:00,1.17233,1.17236,1.17224,1.17233,411400003.0
2006-01-18 20:30:00,1.17229,1.17236,1.1722,1.17222,154900001.0
2006-01-18 20:31:00,1.17215,1.17223,1.17215,1.17223,351800001.0
2006-01-18 20:32:00,1.17221,1.17222,1.1721,1.1722,262999999.0
2006-01-18 20:33:00,1.17212,1.17219,1.17203,1.17206,216000005.0
2006-01-18 20:34:00,1.17205,1.17236,1.17203,1.17236,117899999.0
2006-01-18 20:35:00,1.17242,1.17242,1.1723,1.1723,228899997.0
2006-01-18 20:36:00,1.1723,1.17237,1.17216,1.17237,416199999.0
2006-01-18 20:37:00,1.17237,1.17237,1.17225,1.17233,190499998.0
2006-01-18 20:38:00,1.17235,1.1724,1.17233,1.1724,258299999.0
2006-01-18 20:39:00,1.1724,1.17253,1.17237,1.17253,525800001.0
2006-01-18 20:40:00,1.17255,1.17258,1.17243,1.17245,297600003.0
2006-01-18 20:41:00,1.1725,1.1725,1.17242,1.1725,422500000.0
2006-01-18 20:42:00,1.1725,1.1725,1.17245,1.17247,415599997.0
2006-01-18 20:43:00,1.17252,1.17283,1.17252,1.17268,139600002.0
2006-01-18 20:44:00,1.1727,1.17282,1.17265,1.17282,81600000.0
2006-01-18 20:45:00,1.17278,1.17282,1.17248,1.17248,152700000.0
2006-01-18 20:46:00,1.17245,1.17255,1.17245,1.17255,247599999.0
2006-01-18 20:47:00,1.17258,1.17267,1.17207,1.17212,192899998.0
2006-01-18 20:48:00,1.17217,1.17231,1.17216,1.17231,55000000.0
2006-01-18 20:49:00,1.17233,1.17234,1.1722,1.17226,342200003.0
2006-01-18 20:50:00,1.17217,1.17225,1.17204,1.17204,189600000.0
2006-01-18 20:51:00,1.17201,1.17201,1.17189,1.17194,122900000.0
2006-01-18 20:52:00,1.17197,1.17201,1.17189,1.17189,76500000.0
2006-01-18 20:53:00,1.17178,1.1718,1.17159,1.17159,168700000.0
2006-01-18 20:54:00,1.1716,1.17164,1.17147,1.17155,426500002.0
2006-01-18 20:55:00,1.17157,1.17158,1.17148,1.17158,123999998.0
2006-01-18 20:56:00,1.17158,1.17159,1.1715,1.17154,446500000.0
2006-01-18 20:57:00,1.17148,1.17152,1.17145,1.17152,328999997.0
2006-01-18 20:58:00,1.17152,1.17157,1.1715,1.17152,308299999.0
2006-01-18 20:59:00,1.17147,1.17157,1.17147,1.17155,258590002.0
2006-01-18 21:00:00,1.17161,1.17166,1.17154,1.17159,853300006.0
2006-01-18 21:01:00,1.17158,1.17166,1.17153,1.17159,514600005.0
2006-01-18 21:02:00,1.17157,1.17166,1.17157,1.17164,151899998.0
2006-01-18 21:03:00,1.17172,1.17172,1.17144,1.17154,588000006.0
2006-01-18 21:04:00,1.17158,1.17171,1.17155,1.17165,736300001.0
2006-01-18 21:05:00,1.17165,1.17168,1.1715,1.1716,747300004.0
2006-01-18 21:06:00,1.1717,1.17176,1.17162,1.17162,136000002.0
2006-01-18 21:07:00,1.17166,1.1719,1.17164,1.17171,455900000.0
2006-01-18 21:08:00,1.17165,1.17194,1.17165,1.17194,127700002.0
2006-01-18 21:09:00,1.17185,1.17185,1.17168,1.1717,74900002.0
2006-01-18 21:10:00,1.17165,1.17165,1.17155,1.1716,396300003.0
2006-01-18 21:11:00,1.1716,1.17163,1.17155,1.17155,358600003.0
2006-01-18 21:12:00,1.17155,1.17155,1.17131,1.17138,400200004.0
2006-01-18 21:13:00,1.17136,1.17136,1.1712,1.1713,510100002.0
2006-01-18 21:14:00,1.17125,1.17135,1.17111,1.17135,195100000.0
2006-01-18 21:15:00,1.17135,1.1714,1.17135,1.17137,101800000.0
2006-01-18 21:16:00,1.17132,1.17142,1.17132,1.17132,159900001.0
2006-01-18 21:17:00,1.1714,1.17163,1.1714,1.17163,45500000.0
2006-01-18 21:18:00,1.1717,1.1718,1.17163,1.1717,81800000.0
2006-01-18 21:19:00,1.17163,1.17167,1.17157,1.17163,168000001.0
2006-01-18 21:20:00,1.17165,1.17165,1.17165,1.17165,95599998.0
2006-01-18 21:21:00,1.17168,1.17172,1.17168,1.17172,30299999.0
2006-01-18 21:22:00,1.17173,1.17173,1.17167,1.17167,63000000.0
2006-01-18 21:23:00,1.17165,1.17175,1.17165,1.17175,20700000.0
2006-01-18 21:24:00,1.17168,1.17185,1.17167,1.17185,121400002.0
2006-01-18 21:25:00,1.1718,1.1718,1.17173,1.17173,38300000.0
2006-01-18 21:26:00,1.17171,1.17178,1.17171,1.17178,90100000.0
2006-01-18 21:27:00,1.1718,1.17182,1.17173,1.17173,112400000.0
2006-01-18 21:28:00,1.17168,1.17172,1.17157,1.17162,298599996.0
2006-01-18 21:29:00,1.17162,1.17164,1.1715,1.17157,136200000.0
2006-01-18 21:30:00,1.1716,1.1716,1.17155,1.1716,111000000.0
2006-01-18 21:31:00,1.17158,1.17158,1.17152,1.17152,50900001.0
2006-01-18 21:32:00,1.1715,1.1715,1.17143,1.1715,132000001.0
2006-01-18 21:33:00,1.1715,1.1715,1.17119,1.17119,125400002.0
2006-01-18 21:34:00,1.1712,1.1712,1.171,1.171,55700000.0
2006-01-18 21:35:00,1.17085,1.17085,1.17053,1.17058,60399998.0
2006-01-18 21:36:00,1.17062,1.17072,1.17058,1.17058,90900001.0
2006-01-18 21:37:00,1.17057,1.17057,1.17034,1.17044,68799998.0
2006-01-18 21:38:00,1.17047,1.17047,1.17025,1.17025,180800003.0
2006-01-18 21:39:00,1.17019,1.17025,1.17015,1.17015,320789998.0
2006-01-18 21:40:00,1.1701,1.17015,1.16999,1.17003,403700002.0
2006-01-18 21:41:00,1.17001,1.17015,1.17001,1.1701,168599999.0
2006-01-18 21:42:00,1.17004,1.17004,1.16957,1.16957,91700000.0
2006-01-18 21:43:00,1.16956,1.16984,1.16956,1.16965,109600001.0
2006-01-18 21:44:00,1.16967,1.1697,1.16963,1.1697,95700000.0
2006-01-18 21:45:00,1.16965,1.16965,1.16947,1.16958,83300002.0
2006-01-18 21:46:00,1.1696,1.16965,1.16955,1.16957,232700001.0
2006-01-18 21:47:00,1.16955,1.16968,1.16954,1.16965,191399999.0
2006-01-18 21:48:00,1.16975,1.16995,1.16975,1.16995,234699994.0
2006-01-18 21:49:00,1.1699,1.1699,1.16957,1.16957,95999997.0
2006-01-18 21:50:00,1.1695,1.1696,1.16944,1.16944,109000001.0
2006-01-18 21:51:00,1.16944,1.16957,1.16944,1.16953,153300001.0
2006-01-18 21:52:00,1.1695,1.16984,1.16947,1.16984,70700000.0
2006-01-18 21:53:00,1.16996,1.16996,1.16977,1.16981,242100000.0
2006-01-18 21:54:00,1.16982,1.16997,1.16981,1.16991,104500000.0
2006-01-18 21:55:00,1.17,1.17,1.16997,1.17,64700001.0
2006-01-18 21:56:00,1.17014,1.17035,1.16998,1.17035,47799999.0
2006-01-18 21:57:00,1.17031,1.17035,1.1702,1.1702,87699999.0
2006-01-18 21:58:00,1.17036,1.17056,1.17036,1.17052,10300000.0
2006-01-18 21:59:00,1.17038,1.17059,1.17038,1.1705,152599998.0
2006-01-18 22:00:00,1.17049,1.17052,1.17034,1.17034,186099999.0
2006-01-18 22:01:00,1.17036,1.17039,1.17034,1.17036,103299999.0
2006-01-18 22:02:00,1.17035,1.17054,1.17035,1.17044,361399999.0
2006-01-18 22:03:00,1.17053,1.17129,1.17053,1.17127,195399999.0
2006-01-18 22:04:00,1.17132,1.17132,1.17117,1.17121,47200000.0
2006-01-18 22:05:00,1.17124,1.1714,1.17124,1.17127,67700000.0
2006-01-18 22:06:00,1.17125,1.17143,1.17124,1.17139,163700000.0
2006-01-18 22:07:00,1.17141,1.17141,1.17109,1.1711,127499999.0
2006-01-18 22:08:00,1.17103,1.17105,1.171,1.171,119700001.0
2006-01-18 22:09:00,1.17093,1.17099,1.17087,1.17088,102500000.0
2006-01-18 22:10:00,1.17081,1.17081,1.17062,1.17062,70600001.0
2006-01-18 22:11:00,1.17063,1.17078,1.17063,1.17078,83100000.0
2006-01-18 22:12:00,1.17077,1.17077,1.17062,1.17062,180899999.0
2006-01-18 22:13:00,1.17075,1.17111,1.17075,1.1711,110399999.0
2006-01-18 22:14:00,1.17117,1.17123,1.17115,1.17121,124500001.0
2006-01-18 22:15:00,1.17125,1.17125,1.17105,1.17123,145600002.0
2006-01-18 22:16:00,1.17125,1.17128,1.1712,1.17128,112099999.0
2006-01-18 22:17:00,1.17117,1.17117,1.17102,1.17109,111199998.0
2006-01-18 22:18:00,1.17103,1.17123,1.171,1.17123,56400000.0
2006-01-18 22:19:00,1.17123,1.17133,1.17123,1.17128,61200000.0
2006-01-18 22:20:00,1.17135,1.17148,1.17135,1.17147,51500000.0
2006-01-18 22:21:00,1.17144,1.17144,1.17131,1.17133,170900000.0
2006-01-18 22:22:00,1.17132,1.17137,1.17119,1.17119,139799997.0
2006-01-18 22:23:00,1.17121,1.17129,1.17121,1.17129,114800001.0
2006-01-18 22:24:00,1.1713,1.17134,1.17124,1.17134,218999997.0
2006-01-18 22:25:00,1.1714,1.17144,1.1713,1.1713,67800000.0
2006-01-18 22:26:00,1.17134,1.17141,1.17134,1.17141,57500000.0
2006-01-18 22:27:00,1.17138,1.17138,1.17115,1.17121,380400001.0
2006-01-18 22:28:00,1.17117,1.17127,1.17117,1.17127,67399999.0
2006-01-18 22:29:00,1.17115,1.17115,1.17086,1.17086,304599996.0
2006-01-18 22:30:00,1.17083,1.17083,1.17076,1.17083,69700000.0
2006-01-18 22:31:00,1.17079,1.17079,1.17066,1.17066,48100000.0
2006-01-18 22:32:00,1.17051,1.17057,1.17041,1.17051,48800000.0
2006-01-18 22:33:00,1.17055,1.17058,1.17048,1.17058,103199999.0
2006-01-18 22:34:00,1.17053,1.17064,1.17048,1.17052,323599993.0
2006-01-18 22:35:00,1.17053,1.17053,1.17043,1.17048,207400000.0
2006-01-18 22:36:00,1.17045,1.17045,1.1703,1.17035,52300000.0
2006-01-18 22:37:00,1.17035,1.1704,1.1703,1.1703,104800001.0
2006-01-18 22:38:00,1.17035,1.17045,1.17035,1.1704,138099997.0
2006-01-18 22:39:00,1.17045,1.17045,1.17035,1.17035,207000001.0
2006-01-18 22:40:00,1.17041,1.17041,1.17026,1.17026,50800000.0
2006-01-18 22:41:00,1.17025,1.17025,1.1702,1.1702,61899999.0
2006-01-18 22:42:00,1.17027,1.17033,1.17027,1.17033,14400000.0
2006-01-18 22:43:00,1.17035,1.17041,1.17023,1.17038,256599997.0
2006-01-18 22:44:00,1.1704,1.17045,1.17035,1.17035,125799999.0
2006-01-18 22:45:00,1.17039,1.17046,1.17039,1.17046,8000000.0
2006-01-18 22:46:00,1.17053,1.17053,1.1704,1.1705,115900001.0
2006-01-18 22:47:00,1.17045,1.17045,1.1704,1.1704,44699999.0
2006-01-18 22:48:00,1.1705,1.1705,1.17045,1.17045,110100001.0
2006-01-18 22:49:00,1.17047,1.17047,1.17027,1.17027,21900000.0
2006-01-18 22:50:00,1.1703,1.17035,1.17025,1.17025,56399999.0
2006-01-18 22:51:00,1.17038,1.17039,1.17028,1.17028,67400001.0
2006-01-18 22:52:00,1.17021,1.17021,1.16993,1.16993,206000002.0
2006-01-18 22:53:00,1.16991,1.16997,1.16971,1.16983,129499999.0
2006-01-18 22:54:00,1.1698,1.1698,1.16967,1.16973,66100001.0
2006-01-18 22:55:00,1.16988,1.17033,1.16988,1.17021,205400003.0
2006-01-18 22:56:00,1.17017,1.17017,1.17002,1.17007,59400002.0
2006-01-18 22:57:00,1.17012,1.17015,1.17005,1.17015,124500000.0
2006-01-18 22:58:00,1.17025,1.17025,1.17002,1.17018,181100000.0
2006-01-18 22:59:00,1.17015,1.17015,1.16988,1.17003,172000001.0
2006-01-18 23:00:00,1.16997,1.16998,1.16997,1.16998,51700001.0
2006-01-18 23:01:00,1.1702,1.17025,1.17018,1.1702,26900001.0
2006-01-18 23:02:00,1.17024,1.17037,1.17024,1.17037,41200000.0
2006-01-18 23:03:00,1.17045,1.17045,1.1704,1.1704,36700000.0
2006-01-18 23:04:00,1.1704,1.1704,1.1704,1.1704,93800001.0
2006-01-18 23:05:00,1.17044,1.17057,1.17043,1.17054,105400000.0
2006-01-18 23:06:00,1.1706,1.17065,1.1705,1.1706,140600002.0
2006-01-18 23:07:00,1.1706,1.17068,1.17053,1.17068,141499998.0
2006-01-18 23:08:00,1.17065,1.17065,1.17053,1.1706,144400000.0
2006-01-18 23:09:00,1.17057,1.17063,1.17045,1.17063,99399999.0
2006-01-18 23:10:00,1.17058,1.17058,1.17045,1.17052,89999999.0
2006-01-18 23:11:00,1.17051,1.17061,1.17051,1.17061,20000000.0
2006-01-18 23:12:00,1.17048,1.1705,1.17038,1.17049,75399999.0
2006-01-18 23:13:00,1.1705,1.17055,1.17045,1.17055,59400001.0
2006-01-18 23:14:00,1.17045,1.1705,1.17045,1.1705,89400003.0
2006-01-18 23:15:00,1.17056,1.17059,1.17048,1.17052,133700001.0
2006-01-18 23:16:00,1.17052,1.1706,1.17049,1.17059,59999999.0
2006-01-18 23:17:00,1.17058,1.17065,1.17055,1.17055,121800002.0
2006-01-18 23:18:00,1.17068,1.1707,1.17068,1.1707,11000000.0
2006-01-18 23:19:00,1.17074,1.17088,1.1707,1.17088,103299999.0
2006-01-18 23:20:00,1.17094,1.17103,1.17094,1.17103,72100002.0
2006-01-18 23:21:00,1.17096,1.17099,1.17096,1.17099,21500000.0
2006-01-18 23:22:00,1.17091,1.17112,1.17091,1.171,134600000.0
2006-01-18 23:23:00,1.171,1.17108,1.17095,1.17095,67200001.0
2006-01-18 23:24:00,1.17096,1.17096,1.17094,1.17094,46800002.0
2006-01-18 23:25:00,1.17094,1.17094,1.17073,1.17075,138300003.0
2006-01-18 23:26:00,1.17077,1.17098,1.17077,1.17089,105700002.0
2006-01-18 23:27:00,1.1709,1.17099,1.17085,1.17085,128100000.0
2006-01-18 23:28:00,1.17083,1.17085,1.17075,1.17077,87400002.0
2006-01-18 23:29:00,1.17089,1.17089,1.17089,1.17089,49999998.0
2006-01-18 23:30:00,1.1709,1.17095,1.1709,1.1709,78500000.0
2006-01-18 23:31:00,1.17092,1.17098,1.17084,1.17084,99300000.0
2006-01-18 23:32:00,1.17091,1.17091,1.1708,1.17088,164000000.0
2006-01-18 23:33:00,1.17087,1.17095,1.17087,1.17095,122200001.0
2006-01-18 23:34:00,1.17083,1.17083,1.17063,1.17075,105100002.0
2006-01-18 23:35:00,1.17061,1.17077,1.17061,1.17072,97199999.0
2006-01-18 23:36:00,1.17076,1.17101,1.17076,1.17091,83699999.0
2006-01-18 23:37:00,1.17074,1.17092,1.17069,1.17092,50100000.0
2006-01-18 23:38:00,1.17097,1.17099,1.17084,1.17091,89900001.0
2006-01-18 23:39:00,1.17087,1.1709,1.17087,1.1709,33500000.0
2006-01-18 23:40:00,1.17085,1.17085,1.17078,1.17078,11900000.0
2006-01-18 23:41:00,1.17058,1.17058,1.17024,1.17034,41199999.0
2006-01-18 23:42:00,1.17035,1.1704,1.17005,1.17025,43800000.0
2006-01-18 23:43:00,1.17032,1.17034,1.1702,1.17022,72600000.0
2006-01-18 23:44:00,1.17017,1.17017,1.17002,1.17008,140399999.0
2006-01-18 23:45:00,1.17021,1.17021,1.17012,1.1702,32700000.0
2006-01-18 23:46:00,1.17015,1.17015,1.17015,1.17015,12000000.0
2006-01-18 23:47:00,1.1702,1.1702,1.1702,1.1702,800000.0
2006-01-18 23:48:00,1.17018,1.17018,1.17013,1.17013,71699998.0
2006-01-18 23:49:00,1.17015,1.1702,1.17012,1.17015,80699999.0
2006-01-18 23:50:00,1.17023,1.17023,1.17009,1.17017,12100000.0
2006-01-18 23:51:00,1.17008,1.17023,1.17,1.17013,104099999.0
2006-01-18 23:52:00,1.17004,1.17014,1.16995,1.17014,136999997.0
2006-01-18 23:53:00,1.17011,1.17021,1.17011,1.17018,140100000.0
2006-01-18 23:54:00,1.17025,1.17036,1.17025,1.17033,52700000.0
2006-01-18 23:55:00,1.17025,1.17038,1.17025,1.17038,104700000.0
2006-01-18 23:56:00,1.17022,1.1703,1.17022,1.17025,46800000.0
2006-01-18 23:57:00,1.17025,1.17025,1.17025,1.17025,45000000.0
2006-01-18 23:58:00,1.17022,1.17037,1.17018,1.17037,72800000.0
2006-01-18 23:59:00,1.17035,1.17038,1.17035,1.17038,39800000.0
2006-01-19 00:00:00,1.17045,1.17045,1.1704,1.1704,51800001.0
2006-01-19 00:01:00,1.1704,1.17055,1.17031,1.17037,108099999.0
2006-01-19 00:02:00,1.17044,1.1706,1.17026,1.17049,55300000.0
2006-01-19 00:03:00,1.17044,1.17074,1.17044,1.17058,54700001.0
2006-01-19 00:04:00,1.1706,1.17066,1.1703,1.17037,101600000.0
2006-01-19 00:05:00,1.17042,1.17061,1.17029,1.17056,250300001.0
2006-01-19 00:06:00,1.17037,1.1707,1.17022,1.17069,150500001.0
2006-01-19 00:07:00,1.17068,1.1708,1.17053,1.17053,73400000.0
2006-01-19 00:08:00,1.17071,1.17112,1.17071,1.17112,51000000.0
2006-01-19 00:09:00,1.17102,1.17102,1.17051,1.1707,83000000.0
2006-01-19 00:10:00,1.1708,1.17094,1.17068,1.17094,64799999.0
2006-01-19 00:11:00,1.17088,1.17088,1.17061,1.17075,110900003.0
2006-01-19 00:12:00,1.17088,1.17116,1.17081,1.17088,148900000.0
2006-01-19 00:13:00,1.17092,1.17095,1.17069,1.1708,100500001.0
2006-01-19 00:14:00,1.17071,1.17071,1.17044,1.1706,191299997.0
2006-01-19 00:15:00,1.17068,1.17103,1.17058,1.17058,129000004.0
2006-01-19 00:16:00,1.17055,1.17097,1.17055,1.17065,135100001.0
2006-01-19 00:17:00,1.17078,1.17098,1.17066,1.17096,144800001.0
2006-01-19 00:18:00,1.17098,1.1713,1.17083,1.17109,138200000.0
2006-01-19 00:19:00,1.17107,1.17112,1.17093,1.17105,77499999.0
2006-01-19 00:20:00,1.17087,1.17087,1.17065,1.17074,52000000.0
2006-01-19 00:21:00,1.17087,1.17092,1.17015,1.17031,77599999.0
2006-01-19 00:22:00,1.17018,1.17035,1.17004,1.17023,99599999.0
2006-01-19 00:23:00,1.17005,1.17049,1.17001,1.17022,71000000.0
2006-01-19 00:24:00,1.17028,1.17044,1.17014,1.17036,74000002.0
2006-01-19 00:25:00,1.17029,1.17066,1.17029,1.17061,87600000.0
2006-01-19 00:26:00,1.17048,1.1706,1.1704,1.17052,89000001.0
2006-01-19 00:27:00,1.1705,1.17068,1.1705,1.17068,74300002.0
2006-01-19 00:28:00,1.17074,1.17086,1.17073,1.17086,16900000.0
2006-01-19 00:29:00,1.17087,1.17095,1.17085,1.17085,94199998.0
2006-01-19 00:30:00,1.17083,1.17087,1.17077,1.17077,43500000.0
2006-01-19 00:31:00,1.17082,1.17084,1.17068,1.17068,130399997.0
2006-01-19 00:32:00,1.1707,1.1707,1.1707,1.1707,65200001.0
2006-01-19 00:33:00,1.17075,1.17083,1.17075,1.17083,17500000.0
2006-01-19 00:34:00,1.17095,1.17097,1.17083,1.17097,96300000.0
2006-01-19 00:35:00,1.17092,1.17092,1.1709,1.1709,61100000.0
2006-01-19 00:36:00,1.17083,1.17095,1.17083,1.17083,98000000.0
2006-01-19 00:37:00,1.17091,1.17102,1.17091,1.17102,20000000.0
2006-01-19 00:38:00,1.17096,1.17112,1.17096,1.17112,44800000.0
2006-01-19 00:39:00,1.17115,1.17115,1.17112,1.17112,101900001.0
2006-01-19 00:40:00,1.17117,1.17122,1.17117,1.1712,27300000.0
2006-01-19 00:41:00,1.1712,1.17125,1.1712,1.17125,33400000.0
2006-01-19 00:42:00,1.17117,1.17117,1.17108,1.17108,4400000.0
2006-01-19 00:43:00,1.171,1.17105,1.17095,1.17105,72000000.0
2006-01-19 00:44:00,1.17093,1.17097,1.1709,1.17093,71000000.0
2006-01-19 00:45:00,1.17093,1.17103,1.1709,1.17099,91800001.0
2006-01-19 00:46:00,1.17105,1.17105,1.17105,1.17105,1600000.0
2006-01-19 00:47:00,1.171,1.17105,1.17092,1.171,132200001.0
2006-01-19 00:48:00,1.17103,1.17121,1.17099,1.17121,87600000.0
2006-01-19 00:49:00,1.1712,1.1712,1.17097,1.17097,26400000.0
2006-01-19 00:50:00,1.17105,1.17105,1.17097,1.171,98800000.0
2006-01-19 00:51:00,1.171,1.17105,1.17092,1.17092,17300000.0
2006-01-19 00:52:00,1.17103,1.17109,1.17101,1.17105,138400001.0
2006-01-19 00:53:00,1.17105,1.1711,1.17105,1.1711,76600000.0
2006-01-19 00:54:00,1.17115,1.17115,1.17105,1.17112,41600001.0
2006-01-19 00:55:00,1.1711,1.17115,1.17105,1.17105,139300000.0
2006-01-19 00:56:00,1.17108,1.1711,1.17102,1.17108,120099999.0
2006-01-19 00:57:00,1.1711,1.17115,1.17103,1.17112,88800002.0
2006-01-19 00:58:00,1.17105,1.1711,1.17105,1.1711,31000000.0
2006-01-19 00:59:00,1.17115,1.17128,1.17115,1.17123,45799999.0
2006-01-19 01:00:00,1.17119,1.1713,1.17117,1.1713,33700000.0
2006-01-19 01:01:00,1.17125,1.17125,1.17115,1.1712,120199998.0
2006-01-19 01:02:00,1.17115,1.17138,1.17106,1.17138,38600000.0
2006-01-19 01:03:00,1.17153,1.17153,1.17138,1.17147,51100001.0
2006-01-19 01:04:00,1.1714,1.17145,1.17135,1.1714,104600000.0
2006-01-19 01:05:00,1.17145,1.17145,1.17125,1.1714,118399999.0
2006-01-19 01:06:00,1.17132,1.17138,1.17131,1.17131,20200000.0
2006-01-19 01:07:00,1.17109,1.17109,1.17079,1.17084,74200000.0
2006-01-19 01:08:00,1.1708,1.17085,1.17075,1.17085,128900000.0
2006-01-19 01:09:00,1.17071,1.17094,1.17071,1.17094,65100001.0
2006-01-19 01:10:00,1.17102,1.17102,1.17102,1.17102,3200000.0
2006-01-19 01:11:00,1.171,1.171,1.171,1.171,10500000.0
2006-01-19 01:12:00,1.17104,1.17106,1.17104,1.17106,68600000.0
2006-01-19 01:13:00,1.17114,1.17114,1.17111,1.17111,9000000.0
2006-01-19 01:14:00,1.17109,1.17119,1.17101,1.17119,32990000.0
2006-01-19 01:15:00,1.17123,1.17123,1.171,1.17108,95000000.0
2006-01-19 01:16:00,1.1711,1.17116,1.17107,1.17113,61299999.0
2006-01-19 01:17:00,1.1712,1.1712,1.17115,1.1712,37900000.0
2006-01-19 01:18:00,1.17125,1.17125,1.17125,1.17125,33400002.0
2006-01-19 01:19:00,1.17124,1.17126,1.17124,1.17126,15200000.0
2006-01-19 01:20:00,1.17122,1.1713,1.17122,1.17125,34300000.0
2006-01-19 01:21:00,1.17128,1.1713,1.17125,1.17125,61900003.0
2006-01-19 01:22:00,1.17132,1.17137,1.17126,1.17127,142100001.0
2006-01-19 01:23:00,1.1713,1.17132,1.1713,1.17132,28699999.0
2006-01-19 01:24:00,1.17134,1.17134,1.17128,1.17128,43999998.0
2006-01-19 01:25:00,1.17134,1.17134,1.17116,1.1712,188300002.0
2006-01-19 01:26:00,1.1713,1.1713,1.1713,1.1713,5100000.0
2006-01-19 01:27:00,1.1713,1.1713,1.17123,1.17125,54800000.0
2006-01-19 01:28:00,1.17135,1.17135,1.17128,1.17128,33099999.0
2006-01-19 01:29:00,1.17135,1.17135,1.17123,1.1713,82700000.0
2006-01-19 01:30:00,1.17119,1.17119,1.17119,1.17119,22099999.0
2006-01-19 01:31:00,1.1712,1.1712,1.17115,1.1712,92499998.0
2006-01-19 01:32:00,1.17127,1.17138,1.17127,1.17138,32500001.0
2006-01-19 01:33:00,1.1714,1.1714,1.17138,1.17138,24100000.0
2006-01-19 01:34:00,1.1714,1.1714,1.17135,1.17135,3200000.0
2006-01-19 01:35:00,1.17141,1.17141,1.17134,1.17134,25500001.0
2006-01-19 01:36:00,1.17138,1.17139,1.1713,1.17139,43300000.0
2006-01-19 01:37:00,1.17132,1.1714,1.17132,1.1714,9600000.0
2006-01-19 01:38:00,1.17135,1.17149,1.17135,1.17146,107900002.0
2006-01-19 01:39:00,1.17147,1.17147,1.17144,1.17147,50500002.0
2006-01-19 01:40:00,1.1713,1.17143,1.1713,1.17143,25500000.0
2006-01-19 01:41:00,1.17145,1.17145,1.17142,1.17142,32000001.0
2006-01-19 01:42:00,1.1714,1.1714,1.1714,1.1714,4800000.0
2006-01-19 01:43:00,1.1714,1.17148,1.1714,1.17148,23800000.0
2006-01-19 01:44:00,1.1715,1.17178,1.1715,1.17178,52600000.0
2006-01-19 01:45:00,1.17205,1.17215,1.17205,1.17215,42199999.0
2006-01-19 01:46:00,1.17225,1.17231,1.17224,1.17231,118900003.0
2006-01-19 01:47:00,1.1723,1.17242,1.1723,1.17237,75000000.0
2006-01-19 01:48:00,1.17235,1.17235,1.17228,1.1723,92200001.0
2006-01-19 01:49:00,1.17247,1.17288,1.17247,1.17288,86300000.0
2006-01-19 01:50:00,1.1729,1.17292,1.1729,1.17292,54800000.0
2006-01-19 01:51:00,1.17267,1.17267,1.1725,1.1725,2500000.0
2006-01-19 01:52:00,1.1724,1.17245,1.17235,1.17245,75499998.0
2006-01-19 01:53:00,1.17247,1.17263,1.17247,1.17263,25600000.0
2006-01-19 01:54:00,1.17263,1.17263,1.17244,1.17244,60500000.0
2006-01-19 01:55:00,1.17252,1.17258,1.17243,1.17243,166199998.0
2006-01-19 01:56:00,1.17243,1.17247,1.17243,1.17247,14600000.0
2006-01-19 01:57:00,1.17255,1.17255,1.17243,1.17245,163900000.0
2006-01-19 01:58:00,1.1725,1.1725,1.17243,1.17243,30800000.0
2006-01-19 01:59:00,1.17249,1.17256,1.17249,1.17256,12000000.0
2006-01-19 02:00:00,1.17258,1.17258,1.17247,1.17251,112099999.0
2006-01-19 02:01:00,1.17246,1.17263,1.17239,1.17263,117200000.0
2006-01-19 02:02:00,1.1726,1.1726,1.1726,1.1726,31900000.0
2006-01-19 02:03:00,1.17265,1.1727,1.17249,1.17261,120299999.0
2006-01-19 02:04:00,1.17264,1.1727,1.17247,1.17247,48500000.0
2006-01-19 02:05:00,1.17245,1.17245,1.17233,1.1724,135800000.0
2006-01-19 02:06:00,1.17229,1.1725,1.17229,1.1725,116700000.0
2006-01-19 02:07:00,1.17252,1.17252,1.17233,1.17235,63200000.0
2006-01-19 02:08:00,1.1724,1.1724,1.17235,1.17235,61900001.0
2006-01-19 02:09:00,1.17236,1.17236,1.17229,1.17229,4300000.0
2006-01-19 02:10:00,1.17216,1.17216,1.17193,1.17198,55900000.0
2006-01-19 02:11:00,1.172,1.172,1.17195,1.172,83799998.0
2006-01-19 02:12:00,1.17202,1.17202,1.17189,1.17189,73600000.0
2006-01-19 02:13:00,1.17187,1.17187,1.17176,1.17176,45400000.0
2006-01-19 02:14:00,1.17152,1.17152,1.17091,1.17124,85900002.0
2006-01-19 02:15:00,1.17143,1.17148,1.1714,1.1714,94100000.0
2006-01-19 02:16:00,1.17126,1.17127,1.17119,1.17127,34899999.0
2006-01-19 02:17:00,1.17135,1.17135,1.17132,1.17132,26200001.0
2006-01-19 02:18:00,1.1714,1.1714,1.17137,1.17137,127400001.0
2006-01-19 02:19:00,1.17135,1.17157,1.17135,1.17157,149900002.0
2006-01-19 02:20:00,1.17155,1.17168,1.17155,1.17165,55300000.0
2006-01-19 02:21:00,1.17169,1.1718,1.17165,1.17165,165199999.0
2006-01-19 02:22:00,1.17162,1.17168,1.17152,1.17152,126200001.0
2006-01-19 02:23:00,1.17144,1.17166,1.17144,1.17157,94700001.0
2006-01-19 02:24:00,1.17152,1.1716,1.17152,1.17156,123800000.0
2006-01-19 02:25:00,1.17149,1.17168,1.17149,1.17168,30699999.0
2006-01-19 02:26:00,1.17177,1.17178,1.17177,1.17178,9900000.0
2006-01-19 02:27:00,1.1718,1.17183,1.17177,1.17177,58200000.0
2006-01-19 02:28:00,1.17196,1.17196,1.17196,1.17196,29800000.0
2006-01-19 02:29:00,1.17197,1.17215,1.17197,1.17203,111299998.0
2006-01-19 02:30:00,1.17202,1.17202,1.172,1.172,120399997.0
2006-01-19 02:31:00,1.17205,1.17234,1.17205,1.17234,30100000.0
2006-01-19 02:32:00,1.17245,1.17245,1.1724,1.1724,51200002.0
2006-01-19 02:33:00,1.17242,1.17242,1.17224,1.17238,47000000.0
2006-01-19 02:34:00,1.17238,1.1724,1.17235,1.1724,94300001.0
2006-01-19 02:35:00,1.17241,1.17241,1.17229,1.17229,10400000.0
2006-01-19 02:36:00,1.17234,1.17245,1.17228,1.17228,101699998.0
2006-01-19 02:37:00,1.17232,1.17237,1.17226,1.17226,112499998.0
2006-01-19 02:38:00,1.17225,1.1723,1.17225,1.1723,28100000.0
2006-01-19 02:39:00,1.1723,1.17235,1.17223,1.17235,44300000.0
2006-01-19 02:40:00,1.17223,1.17225,1.17223,1.17225,24700000.0
2006-01-19 02:41:00,1.17234,1.17234,1.17231,1.17231,60699999.0
2006-01-19 02:42:00,1.1724,1.17245,1.1724,1.17245,68800000.0
2006-01-19 02:43:00,1.17245,1.17245,1.1724,1.1724,154500001.0
2006-01-19 02:44:00,1.17246,1.17259,1.17246,1.17259,7200000.0
2006-01-19 02:45:00,1.17265,1.17265,1.17265,1.17265,38400002.0
2006-01-19 02:46:00,1.17265,1.17265,1.17253,1.17255,124500000.0
2006-01-19 02:47:00,1.17247,1.17247,1.17236,1.17236,52100000.0
2006-01-19 02:48:00,1.17233,1.17235,1.17225,1.1723,172900004.0
2006-01-19 02:49:00,1.17235,1.17235,1.1723,1.1723,38400000.0
2006-01-19 02:50:00,1.1722,1.1722,1.17215,1.17215,33800000.0
2006-01-19 02:51:00,1.17182,1.17182,1.17119,1.17129,31500000.0
2006-01-19 02:52:00,1.17128,1.1713,1.17107,1.17111,73900000.0
2006-01-19 02:53:00,1.1709,1.17117,1.1709,1.17117,62099998.0
2006-01-19 02:54:00,1.17115,1.17121,1.17104,1.17108,146300002.0
2006-01-19 02:55:00,1.17085,1.17085,1.17058,1.17058,17500000.0
2006-01-19 02:56:00,1.17037,1.17037,1.17024,1.1703,125200004.0
2006-01-19 02:57:00,1.17033,1.17035,1.16994,1.16994,116500000.0
2006-01-19 02:58:00,1.16985,1.16985,1.16971,1.16982,92900000.0
2006-01-19 02:59:00,1.16995,1.16995,1.16982,1.16995,154200004.0
2006-01-19 03:00:00,1.16992,1.17002,1.16984,1.17002,41600000.0
2006-01-19 03:01:00,1.16993,1.16993,1.16987,1.16987,7700000.0
2006-01-19 03:02:00,1.16985,1.16993,1.16974,1.16993,133000002.0
2006-01-19 03:03:00,1.16993,1.16993,1.1698,1.1699,102499998.0
2006-01-19 03:04:00,1.16995,1.16995,1.16983,1.16983,110100000.0
2006-01-19 03:05:00,1.16982,1.16985,1.16968,1.16968,60700000.0
2006-01-19 03:06:00,1.16973,1.16976,1.1697,1.1697,144800002.0
2006-01-19 03:07:00,1.16926,1.16926,1.16831,1.16845,143999998.0
2006-01-19 03:08:00,1.16846,1.16882,1.1684,1.16882,46300001.0
2006-01-19 03:09:00,1.16897,1.16899,1.16888,1.1689,109900000.0
2006-01-19 03:10:00,1.16882,1.16882,1.1687,1.1687,47700001.0
2006-01-19 03:11:00,1.16882,1.16885,1.16877,1.1688,58200000.0
2006-01-19 03:12:00,1.16871,1.16878,1.16861,1.16877,103399999.0
2006-01-19 03:13:00,1.16875,1.16878,1.16858,1.16878,85500001.0
2006-01-19 03:14:00,1.1688,1.16885,1.16875,1.16875,129599998.0
2006-01-19 03:15:00,1.16873,1.16885,1.1687,1.16885,49000000.0
2006-01-19 03:16:00,1.16891,1.1691,1.16888,1.16897,88599999.0
2006-01-19 03:17:00,1.16908,1.16925,1.16902,1.16902,48600001.0
2006-01-19 03:18:00,1.16907,1.16911,1.16896,1.16911,20800000.0
2006-01-19 03:19:00,1.16905,1.1691,1.16905,1.1691,68600002.0
2006-01-19 03:20:00,1.1691,1.16923,1.16905,1.16911,69100001.0
2006-01-19 03:21:00,1.16911,1.16917,1.16906,1.16917,83099999.0
2006-01-19 03:22:00,1.1691,1.1691,1.16902,1.1691,66290000.0
2006-01-19 03:23:00,1.16904,1.16918,1.16904,1.1691,39300000.0
2006-01-19 03:24:00,1.16903,1.16904,1.16903,1.16904,19400000.0
2006-01-19 03:25:00,1.16904,1.16918,1.16904,1.16916,55000000.0
2006-01-19 03:26:00,1.1691,1.16926,1.1691,1.1692,82800001.0
2006-01-19 03:27:00,1.1691,1.1691,1.16908,1.16908,84900000.0
2006-01-19 03:28:00,1.169,1.169,1.169,1.169,5700000.0
2006-01-19 03:29:00,1.169,1.169,1.1689,1.16893,117899997.0
2006-01-19 03:30:00,1.169,1.16908,1.16895,1.16895,93600000.0
2006-01-19 03:31:00,1.16893,1.16903,1.1688,1.16899,76200000.0
2006-01-19 03:32:00,1.169,1.169,1.169,1.169,15900000.0
2006-01-19 03:33:00,1.1689,1.16902,1.1689,1.16902,30400000.0
2006-01-19 03:34:00,1.16905,1.16918,1.16905,1.16918,12800000.0
2006-01-19 03:35:00,1.16915,1.1692,1.16915,1.1692,46700000.0
2006-01-19 03:36:00,1.16909,1.16913,1.16898,1.16906,44800000.0
2006-01-19 03:37:00,1.16913,1.16913,1.16897,1.16901,24100000.0
2006-01-19 03:38:00,1.16895,1.16905,1.16895,1.16905,20700000.0
2006-01-19 03:39:00,1.16898,1.16899,1.16892,1.16898,54499999.0
2006-01-19 03:40:00,1.1689,1.16895,1.16882,1.16882,69099998.0
2006-01-19 03:41:00,1.16882,1.1689,1.1688,1.1688,86300000.0
2006-01-19 03:42:00,1.16864,1.16877,1.16864,1.16867,110400000.0
2006-01-19 03:43:00,1.16875,1.16875,1.16863,1.16863,72900000.0
2006-01-19 03:44:00,1.16867,1.16867,1.16856,1.16856,2500000.0
2006-01-19 03:45:00,1.16858,1.16873,1.16858,1.16864,112900000.0
2006-01-19 03:46:00,1.16881,1.16892,1.16881,1.16892,16500000.0
2006-01-19 03:47:00,1.16901,1.16901,1.16889,1.16898,132499999.0
2006-01-19 03:48:00,1.16893,1.16897,1.16889,1.16895,123099997.0
2006-01-19 03:49:00,1.16898,1.16898,1.16885,1.16885,108699999.0
2006-01-19 03:50:00,1.16885,1.16899,1.16885,1.16897,116899999.0
2006-01-19 03:51:00,1.16892,1.16895,1.16892,1.16895,38200000.0
2006-01-19 03:52:00,1.16895,1.16895,1.16895,1.16895,4000000.0
2006-01-19 03:53:00,1.16905,1.16905,1.16895,1.16905,114600000.0
2006-01-19 03:54:00,1.16898,1.16898,1.1689,1.16898,49300000.0
2006-01-19 03:55:00,1.169,1.169,1.169,1.169,45700000.0
2006-01-19 03:56:00,1.16892,1.16905,1.16892,1.16895,60100002.0
2006-01-19 03:57:00,1.169,1.169,1.169,1.169,3200000.0
2006-01-19 03:58:00,1.1689,1.16905,1.1689,1.16905,37400000.0
2006-01-19 03:59:00,1.16909,1.16909,1.16906,1.16906,42200001.0
2006-01-19 04:00:00,1.16908,1.16917,1.16908,1.16917,14400000.0
2006-01-19 04:01:00,1.16915,1.16915,1.16902,1.16902,82500000.0
2006-01-19 04:02:00,1.16915,1.16915,1.16915,1.16915,54699998.0
2006-01-19 04:03:00,1.16905,1.16905,1.16905,1.16905,42700000.0
2006-01-19 04:04:00,1.16915,1.16915,1.16905,1.16905,4800000.0
2006-01-19 04:05:00,1.1691,1.1691,1.1691,1.1691,8100000.0
2006-01-19 04:06:00,1.1691,1.1691,1.16895,1.16907,126600001.0
2006-01-19 04:07:00,1.1691,1.16915,1.16905,1.16915,51900000.0
2006-01-19 04:08:00,1.16905,1.1691,1.16905,1.1691,14600000.0
2006-01-19 04:09:00,1.16912,1.16915,1.1691,1.16913,54300000.0
2006-01-19 04:10:00,1.1691,1.1691,1.169,1.1691,102399999.0
2006-01-19 04:11:00,1.16905,1.1691,1.16905,1.1691,57000000.0
2006-01-19 04:12:00,1.16912,1.16915,1.16905,1.1691,143800001.0
2006-01-19 04:13:00,1.16913,1.16913,1.16902,1.16902,64300000.0
2006-01-19 04:14:00,1.16896,1.16896,1.16878,1.16878,83800000.0
2006-01-19 04:15:00,1.16877,1.16881,1.16869,1.16881,66699999.0
2006-01-19 04:16:00,1.16875,1.1688,1.16875,1.1688,4000000.0
2006-01-19 04:17:00,1.16871,1.16883,1.16871,1.16878,101599998.0
2006-01-19 04:18:00,1.1688,1.16882,1.1688,1.16882,12800000.0
2006-01-19 04:19:00,1.16875,1.16885,1.1686,1.1686,68800002.0
2006-01-19 04:20:00,1.16885,1.16885,1.1688,1.1688,7300000.0
2006-01-19 04:21:00,1.16875,1.1688,1.1687,1.16878,25200000.0
2006-01-19 04:22:00,1.16876,1.16897,1.16876,1.16893,126499998.0
2006-01-19 04:23:00,1.1689,1.1689,1.16885,1.16885,37999999.0
2006-01-19 04:24:00,1.16885,1.16895,1.16885,1.16885,55200000.0
2006-01-19 04:25:00,1.1689,1.1689,1.1689,1.1689,2500000.0
2006-01-19 04:26:00,1.16885,1.16885,1.16885,1.16885,46300002.0
2006-01-19 04:27:00,1.1689,1.16898,1.1689,1.16898,1600000.0
2006-01-19 04:28:00,1.1688,1.1688,1.1688,1.1688,8800000.0
2006-01-19 04:29:00,1.1689,1.16892,1.1688,1.16885,41900000.0
2006-01-19 04:30:00,1.16885,1.16895,1.16885,1.16895,69900002.0
2006-01-19 04:31:00,1.16895,1.16895,1.16885,1.1689,80499998.0
2006-01-19 04:32:00,1.16882,1.16893,1.16882,1.1689,48600000.0
2006-01-19 04:33:00,1.16885,1.1689,1.1688,1.16885,112000000.0
2006-01-19 04:34:00,1.1689,1.16895,1.16885,1.1689,104000000.0
2006-01-19 04:35:00,1.16892,1.16892,1.1689,1.1689,4000000.0
2006-01-19 04:36:00,1.16887,1.16895,1.16887,1.16895,106899998.0
2006-01-19 04:37:00,1.1689,1.16892,1.1689,1.16892,60000000.0
2006-01-19 04:38:00,1.1689,1.16895,1.16887,1.1689,144400001.0
2006-01-19 04:39:00,1.16888,1.1689,1.16888,1.1689,43700000.0
2006-01-19 04:40:00,1.16888,1.1689,1.16885,1.16885,95700001.0
2006-01-19 04:41:00,1.1689,1.1689,1.16885,1.16885,102500002.0
2006-01-19 04:42:00,1.1689,1.1689,1.1689,1.1689,16800000.0
2006-01-19 04:43:00,1.16888,1.16895,1.1688,1.1689,101499999.0
2006-01-19 04:44:00,1.1689,1.1689,1.1689,1.1689,18400000.0
2006-01-19 04:45:00,1.16885,1.16885,1.16885,1.16885,800000.0
2006-01-19 04:46:00,1.16892,1.16898,1.16891,1.16898,73500000.0
2006-01-19 04:47:00,1.16896,1.16906,1.16891,1.16891,105800000.0
2006-01-19 04:48:00,1.1689,1.1689,1.16885,1.16885,24000001.0
2006-01-19 04:49:00,1.1689,1.1689,1.16883,1.16885,81200000.0
2006-01-19 04:50:00,1.16885,1.16895,1.16885,1.16885,40600000.0
2006-01-19 04:51:00,1.16895,1.16895,1.16885,1.1689,152300005.0
2006-01-19 04:52:00,1.1689,1.1689,1.1688,1.16887,70700001.0
2006-01-19 04:53:00,1.16886,1.16893,1.1688,1.16882,13600000.0
2006-01-19 04:54:00,1.1688,1.16883,1.16875,1.1688,78800001.0
2006-01-19 04:55:00,1.16874,1.16881,1.1687,1.1688,87100001.0
2006-01-19 04:56:00,1.16873,1.16882,1.16867,1.16878,130699997.0
2006-01-19 04:57:00,1.16883,1.16883,1.16867,1.16877,137200000.0
2006-01-19 04:58:00,1.1688,1.1688,1.16873,1.16877,36900000.0
2006-01-19 04:59:00,1.16877,1.1688,1.16873,1.16877,97800000.0
2006-01-19 05:00:00,1.16879,1.16879,1.16866,1.16873,33700001.0
2006-01-19 05:01:00,1.16878,1.16878,1.16868,1.16872,154899997.0
2006-01-19 05:02:00,1.16873,1.16892,1.16873,1.16888,100499999.0
2006-01-19 05:03:00,1.16892,1.16895,1.16892,1.16895,31900000.0
2006-01-19 05:04:00,1.16885,1.16895,1.16885,1.1689,51300002.0
2006-01-19 05:05:00,1.16887,1.16888,1.16878,1.16888,33100000.0
2006-01-19 05:06:00,1.16884,1.1689,1.16878,1.1689,90800003.0
2006-01-19 05:07:00,1.16896,1.16896,1.16882,1.16891,118199998.0
2006-01-19 05:08:00,1.1689,1.1689,1.1689,1.1689,23600000.0
2006-01-19 05:09:00,1.16888,1.16888,1.1688,1.16882,86400001.0
2006-01-19 05:10:00,1.16885,1.16895,1.16885,1.16895,90500001.0
2006-01-19 05:11:00,1.16902,1.16902,1.16895,1.16895,23100000.0
2006-01-19 05:12:00,1.16904,1.1691,1.169,1.169,52500000.0
2006-01-19 05:13:00,1.16899,1.1692,1.16899,1.16917,72900000.0
2006-01-19 05:14:00,1.16913,1.1692,1.16911,1.1692,114399998.0
2006-01-19 05:15:00,1.16913,1.16932,1.16913,1.16929,91600001.0
2006-01-19 05:16:00,1.16944,1.16944,1.16933,1.1694,74100001.0
2006-01-19 05:17:00,1.16952,1.16955,1.16946,1.16946,72500000.0
2006-01-19 05:18:00,1.16941,1.16941,1.16925,1.16928,28100000.0
2006-01-19 05:19:00,1.16925,1.16926,1.16915,1.16923,144499999.0
2006-01-19 05:20:00,1.16938,1.16938,1.16925,1.1693,49800002.0
2006-01-19 05:21:00,1.16926,1.16926,1.16924,1.16924,24299999.0
2006-01-19 05:22:00,1.16923,1.16927,1.16921,1.16927,40300002.0
2006-01-19 05:23:00,1.16925,1.16936,1.16915,1.16915,61500000.0
2006-01-19 05:24:00,1.1692,1.16933,1.16919,1.16925,62899999.0
2006-01-19 05:25:00,1.16928,1.16928,1.16919,1.16922,29699999.0
2006-01-19 05:26:00,1.16925,1.16937,1.16925,1.16931,34299998.0
2006-01-19 05:27:00,1.16935,1.1694,1.16935,1.1694,24700001.0
2006-01-19 05:28:00,1.16944,1.16959,1.16944,1.16947,128699999.0
2006-01-19 05:29:00,1.1695,1.16956,1.16948,1.16955,68300000.0
2006-01-19 05:30:00,1.16955,1.16992,1.16955,1.1699,143800000.0
2006-01-19 05:31:00,1.17005,1.17016,1.17005,1.17012,167200001.0
2006-01-19 05:32:00,1.17015,1.17015,1.17015,1.17015,6100000.0
2006-01-19 05:33:00,1.17022,1.17028,1.17022,1.17028,52700001.0
2006-01-19 05:34:00,1.17035,1.1704,1.17033,1.17033,89100001.0
2006-01-19 05:35:00,1.1704,1.1704,1.17038,1.17038,27899999.0
2006-01-19 05:36:00,1.17037,1.17037,1.17029,1.17029,105500002.0
2006-01-19 05:37:00,1.17015,1.1702,1.17015,1.1702,2500000.0
2006-01-19 05:38:00,1.17016,1.17022,1.17004,1.17022,55800000.0
2006-01-19 05:39:00,1.1702,1.17025,1.17015,1.17025,121200000.0
2006-01-19 05:40:00,1.17018,1.17025,1.17015,1.1702,76900001.0
2006-01-19 05:41:00,1.17025,1.17028,1.17016,1.17021,59400000.0
2006-01-19 05:42:00,1.17025,1.17025,1.1702,1.1702,49499999.0
2006-01-19 05:43:00,1.17005,1.17013,1.16998,1.17007,44600000.0
2006-01-19 05:44:00,1.17005,1.17014,1.17002,1.17002,51800000.0
2006-01-19 05:45:00,1.1699,1.17005,1.1699,1.16995,83200002.0
2006-01-19 05:46:00,1.17002,1.17006,1.16992,1.17002,64500000.0
2006-01-19 05:47:00,1.17008,1.17039,1.17008,1.17024,44800000.0
2006-01-19 05:48:00,1.17025,1.17038,1.1702,1.1702,210500002.0
2006-01-19 05:49:00,1.17019,1.17021,1.17009,1.17021,44799999.0
2006-01-19 05:50:00,1.17017,1.17028,1.17017,1.17028,183100002.0
2006-01-19 05:51:00,1.1702,1.17035,1.1702,1.17025,110900000.0
2006-01-19 05:52:00,1.17035,1.17035,1.17022,1.17022,175699999.0
2006-01-19 05:53:00,1.17028,1.17035,1.1702,1.17035,71500001.0
2006-01-19 05:54:00,1.17029,1.17029,1.17012,1.1702,115899998.0
2006-01-19 05:55:00,1.1702,1.17022,1.17015,1.17022,97899999.0
2006-01-19 05:56:00,1.17017,1.1702,1.17017,1.1702,45999999.0
2006-01-19 05:57:00,1.17015,1.1702,1.17015,1.1702,100400001.0
2006-01-19 05:58:00,1.1702,1.17025,1.17015,1.17015,83700001.0
2006-01-19 05:59:00,1.17007,1.17007,1.17003,1.17003,23100000.0
2006-01-19 06:00:00,1.16998,1.16998,1.16995,1.16998,24900000.0
2006-01-19 06:01:00,1.17003,1.17013,1.16995,1.17008,84099999.0
2006-01-19 06:02:00,1.17001,1.17003,1.16989,1.16995,141500002.0
2006-01-19 06:03:00,1.16995,1.17,1.16991,1.16999,126800002.0
2006-01-19 06:04:00,1.16994,1.16994,1.16987,1.16987,63699999.0
2006-01-19 06:05:00,1.16999,1.16999,1.16992,1.16995,39100000.0
2006-01-19 06:06:00,1.17005,1.17013,1.17005,1.17006,35200000.0
2006-01-19 06:07:00,1.17015,1.17015,1.17005,1.17015,24000000.0
2006-01-19 06:08:00,1.1701,1.17015,1.17008,1.17012,174400001.0
2006-01-19 06:09:00,1.1701,1.1701,1.17005,1.17005,40700000.0
2006-01-19 06:10:00,1.17017,1.17017,1.17,1.17012,100700000.0
2006-01-19 06:11:00,1.17005,1.17015,1.17005,1.17008,57300002.0
2006-01-19 06:12:00,1.17005,1.1701,1.17,1.17,88600002.0
2006-01-19 06:13:00,1.17005,1.1701,1.17005,1.1701,65100003.0
2006-01-19 06:14:00,1.1701,1.1701,1.17005,1.1701,124300002.0
2006-01-19 06:15:00,1.1701,1.17015,1.17002,1.17015,89799999.0
2006-01-19 06:16:00,1.1701,1.17015,1.17005,1.17013,88700000.0
2006-01-19 06:17:00,1.17013,1.17026,1.17012,1.17026,130899999.0
2006-01-19 06:18:00,1.17029,1.17031,1.17018,1.17021,137299999.0
2006-01-19 06:19:00,1.17025,1.17025,1.17017,1.1702,63400000.0
2006-01-19 06:20:00,1.17018,1.17028,1.17018,1.17028,61900002.0
2006-01-19 06:21:00,1.1702,1.17021,1.17004,1.17004,134600000.0
2006-01-19 06:22:00,1.17002,1.17003,1.16997,1.17003,38200000.0
2006-01-19 06:23:00,1.16985,1.16993,1.16971,1.16993,51100002.0
2006-01-19 06:24:00,1.17,1.17002,1.16995,1.17,20700000.0
2006-01-19 06:25:00,1.16995,1.16995,1.1698,1.1698,17400000.0
2006-01-19 06:26:00,1.16998,1.17007,1.16995,1.16995,12000000.0
2006-01-19 06:27:00,1.17,1.17,1.16995,1.16998,54199998.0
2006-01-19 06:28:00,1.16995,1.17005,1.1699,1.1699,49600000.0
2006-01-19 06:29:00,1.16993,1.17,1.16991,1.16993,103300003.0
2006-01-19 06:30:00,1.16992,1.16992,1.16992,1.16992,800000.0
2006-01-19 06:31:00,1.1699,1.16995,1.16985,1.16985,130200000.0
2006-01-19 06:32:00,1.1699,1.1699,1.1699,1.1699,40800000.0
2006-01-19 06:33:00,1.1699,1.1699,1.1698,1.1698,26400000.0
2006-01-19 06:34:00,1.16988,1.1699,1.16987,1.1699,23990001.0
2006-01-19 06:35:00,1.16985,1.16995,1.16985,1.16985,144500000.0
2006-01-19 06:36:00,1.16982,1.16982,1.16982,1.16982,800000.0
2006-01-19 06:37:00,1.1699,1.16992,1.16985,1.1699,187899998.0
2006-01-19 06:38:00,1.16998,1.16998,1.1699,1.1699,39799999.0
2006-01-19 06:39:00,1.16987,1.1699,1.16985,1.1699,92700002.0
2006-01-19 06:40:00,1.16995,1.16995,1.16985,1.16993,182799996.0
2006-01-19 06:41:00,1.1699,1.16993,1.16982,1.1699,81299997.0
2006-01-19 06:42:00,1.1699,1.16995,1.16982,1.1699,87800001.0
2006-01-19 06:43:00,1.16985,1.1699,1.16985,1.1699,94299999.0
2006-01-19 06:44:00,1.16982,1.16993,1.16982,1.16985,35699999.0
2006-01-19 06:45:00,1.1699,1.16995,1.16985,1.16985,14500000.0
2006-01-19 06:46:00,1.16995,1.16995,1.16985,1.16985,29600000.0
2006-01-19 06:47:00,1.16986,1.16995,1.16979,1.16983,115999998.0
2006-01-19 06:48:00,1.1698,1.16983,1.16975,1.16983,90699999.0
2006-01-19 06:49:00,1.16975,1.16975,1.16975,1.16975,800000.0
2006-01-19 06:50:00,1.1698,1.16982,1.16975,1.1698,112799999.0
2006-01-19 06:51:00,1.16978,1.1698,1.1695,1.1698,34400001.0
2006-01-19 06:52:00,1.16983,1.16993,1.1698,1.16992,157000000.0
2006-01-19 06:53:00,1.17008,1.17008,1.17004,1.17007,72199998.0
2006-01-19 06:54:00,1.1701,1.1701,1.1701,1.1701,15900000.0
2006-01-19 06:55:00,1.17015,1.17015,1.1701,1.1701,58400000.0
2006-01-19 06:56:00,1.1701,1.17015,1.1701,1.1701,100000001.0
2006-01-19 06:57:00,1.17002,1.17002,1.16993,1.16993,25500000.0
2006-01-19 06:58:00,1.16985,1.17,1.16985,1.16995,93500002.0
2006-01-19 06:59:00,1.1698,1.17,1.1698,1.16996,122500001.0
2006-01-19 07:00:00,1.16995,1.16995,1.16985,1.16985,39800000.0
2006-01-19 07:01:00,1.16995,1.16995,1.16985,1.16985,82900000.0
2006-01-19 07:02:00,1.1699,1.1699,1.16982,1.16982,37400000.0
2006-01-19 07:03:00,1.16985,1.16995,1.16985,1.1699,93200001.0
2006-01-19 07:04:00,1.16985,1.1699,1.1698,1.1699,137300001.0
2006-01-19 07:05:00,1.16982,1.1699,1.16982,1.1699,13600000.0
2006-01-19 07:06:00,1.16995,1.16995,1.16985,1.1699,87300001.0
2006-01-19 07:07:00,1.1699,1.16992,1.16985,1.16985,21800000.0
2006-01-19 07:08:00,1.16985,1.16985,1.16985,1.16985,55900000.0
2006-01-19 07:09:00,1.16985,1.16995,1.16985,1.16985,85700000.0
2006-01-19 07:10:00,1.1699,1.16993,1.1699,1.16993,5300000.0
2006-01-19 07:11:00,1.1699,1.1699,1.1699,1.1699,12000000.0
2006-01-19 07:12:00,1.16985,1.16995,1.16985,1.16988,63799999.0
2006-01-19 07:13:00,1.1699,1.16995,1.16982,1.1699,72300000.0
2006-01-19 07:14:00,1.16985,1.1699,1.16985,1.16987,63500000.0
2006-01-19 07:15:00,1.16987,1.16993,1.16987,1.1699,132000002.0
2006-01-19 07:16:00,1.1699,1.16995,1.1698,1.16985,50399999.0
2006-01-19 07:17:00,1.16987,1.1699,1.16987,1.1699,52400002.0
2006-01-19 07:18:00,1.16985,1.1699,1.16985,1.1699,50000001.0
2006-01-19 07:19:00,1.16985,1.1699,1.16985,1.1699,16500000.0
2006-01-19 07:20:00,1.16985,1.1699,1.16985,1.1699,7900000.0
2006-01-19 07:21:00,1.16985,1.16986,1.16973,1.16973,135700000.0
2006-01-19 07:22:00,1.16962,1.16967,1.16953,1.16955,130400000.0
2006-01-19 07:23:00,1.16954,1.16954,1.16944,1.16944,31900001.0
2006-01-19 07:24:00,1.16944,1.16946,1.16939,1.16943,58500000.0
2006-01-19 07:25:00,1.16943,1.16948,1.16943,1.16943,152800001.0
2006-01-19 07:26:00,1.16948,1.16948,1.16937,1.16937,34400000.0
2006-01-19 07:27:00,1.1694,1.1694,1.16938,1.16938,27200000.0
2006-01-19 07:28:00,1.1694,1.16965,1.1694,1.16965,75199999.0
2006-01-19 07:29:00,1.16967,1.16978,1.1695,1.16976,136600001.0
2006-01-19 07:30:00,1.16978,1.16982,1.16978,1.16982,32300001.0
2006-01-19 07:31:00,1.16988,1.1699,1.16976,1.16989,157200003.0
2006-01-19 07:32:00,1.16995,1.16995,1.1699,1.1699,26000000.0
2006-01-19 07:33:00,1.1699,1.16992,1.16985,1.1699,66399999.0
2006-01-19 07:34:00,1.16985,1.1699,1.16985,1.1699,162999999.0
2006-01-19 07:35:00,1.16983,1.16994,1.16983,1.16994,36400000.0
2006-01-19 07:36:00,1.16987,1.16987,1.16969,1.16976,99800001.0
2006-01-19 07:37:00,1.16978,1.16983,1.16973,1.16973,51100000.0
2006-01-19 07:38:00,1.16975,1.16975,1.16965,1.1697,69800001.0
2006-01-19 07:39:00,1.1696,1.1696,1.16942,1.16942,27400000.0
2006-01-19 07:40:00,1.16935,1.1694,1.16935,1.16938,63500000.0
2006-01-19 07:41:00,1.16935,1.16935,1.16935,1.16935,39000000.0
2006-01-19 07:42:00,1.1694,1.16987,1.1694,1.16987,85699998.0
2006-01-19 07:43:00,1.16988,1.16991,1.16982,1.16983,101600004.0
2006-01-19 07:44:00,1.16993,1.1703,1.16993,1.1703,68100000.0
2006-01-19 07:45:00,1.17018,1.17049,1.17018,1.17046,99299998.0
2006-01-19 07:46:00,1.17059,1.17078,1.17059,1.17078,39000000.0
2006-01-19 07:47:00,1.17091,1.17094,1.17091,1.17094,11200000.0
2006-01-19 07:48:00,1.17084,1.17085,1.17068,1.17085,105299999.0
2006-01-19 07:49:00,1.17083,1.17085,1.17068,1.17085,108900000.0
2006-01-19 07:50:00,1.17095,1.17137,1.17095,1.17131,148399999.0
2006-01-19 07:51:00,1.17132,1.17137,1.17127,1.17127,142299998.0
2006-01-19 07:52:00,1.1713,1.17137,1.17127,1.17137,100100001.0
2006-01-19 07:53:00,1.17132,1.17137,1.17132,1.17137,44399999.0
2006-01-19 07:54:00,1.17139,1.17143,1.17127,1.17127,66499999.0
2006-01-19 07:55:00,1.1713,1.17135,1.17122,1.17135,141400002.0
2006-01-19 07:56:00,1.17137,1.17137,1.17137,1.17137,2400000.0
2006-01-19 07:57:00,1.1713,1.1713,1.17128,1.17128,14300000.0
2006-01-19 07:58:00,1.17126,1.17126,1.17103,1.17106,40100000.0
2006-01-19 07:59:00,1.17097,1.17104,1.17082,1.1709,110899999.0
2006-01-19 08:00:00,1.17083,1.171,1.17077,1.171,103500000.0
2006-01-19 08:01:00,1.17092,1.17098,1.17092,1.17098,20700000.0
2006-01-19 08:02:00,1.17082,1.17088,1.17082,1.17088,74900002.0
2006-01-19 08:03:00,1.17087,1.17093,1.17077,1.17083,138800002.0
2006-01-19 08:04:00,1.1709,1.17112,1.17089,1.17112,76999998.0
2006-01-19 08:05:00,1.17111,1.17117,1.17108,1.17117,32400000.0
2006-01-19 08:06:00,1.17125,1.17125,1.1712,1.17125,28000000.0
2006-01-19 08:07:00,1.1712,1.17122,1.17115,1.1712,143400000.0
2006-01-19 08:08:00,1.17123,1.17123,1.1712,1.1712,54299999.0
2006-01-19 08:09:00,1.17119,1.17119,1.1709,1.1709,118400001.0
2006-01-19 08:10:00,1.171,1.17102,1.17095,1.17098,113500001.0
2006-01-19 08:11:00,1.17084,1.17084,1.17062,1.1708,51800000.0
2006-01-19 08:12:00,1.17082,1.17082,1.17058,1.17059,92700002.0
2006-01-19 08:13:00,1.17068,1.17068,1.1706,1.1706,57099999.0
2006-01-19 08:14:00,1.17061,1.17066,1.17052,1.17065,101700000.0
2006-01-19 08:15:00,1.17067,1.17067,1.17056,1.17056,12500000.0
2006-01-19 08:16:00,1.1706,1.1706,1.17055,1.17055,18900000.0
2006-01-19 08:17:00,1.17059,1.17064,1.17048,1.17064,138400002.0
2006-01-19 08:18:00,1.17067,1.17067,1.17044,1.17047,78900000.0
2006-01-19 08:19:00,1.17065,1.17065,1.1706,1.17065,40899999.0
2006-01-19 08:20:00,1.1706,1.1706,1.1706,1.1706,113299997.0
2006-01-19 08:21:00,1.17063,1.17063,1.17047,1.17051,92700002.0
2006-01-19 08:22:00,1.1705,1.17057,1.1705,1.17057,47900000.0
2006-01-19 08:23:00,1.17059,1.17062,1.17048,1.17052,160199997.0
2006-01-19 08:24:00,1.17043,1.17053,1.17036,1.17042,224600002.0
2006-01-19 08:25:00,1.17042,1.17048,1.1704,1.17048,47999999.0
2006-01-19 08:26:00,1.17047,1.17048,1.17047,1.17048,17600000.0
2006-01-19 08:27:00,1.1703,1.17045,1.1703,1.17042,89000001.0
2006-01-19 08:28:00,1.1704,1.1704,1.1704,1.1704,22900000.0
2006-01-19 08:29:00,1.1704,1.1704,1.1703,1.1703,28999999.0
2006-01-19 08:30:00,1.17033,1.17048,1.17033,1.17047,98100001.0
2006-01-19 08:31:00,1.17057,1.17068,1.17057,1.17068,129400001.0
2006-01-19 08:32:00,1.17073,1.17073,1.17043,1.17043,150499999.0
2006-01-19 08:33:00,1.17035,1.17045,1.17035,1.17045,75800000.0
2006-01-19 08:34:00,1.17039,1.17039,1.1703,1.17038,72699999.0
2006-01-19 08:35:00,1.17037,1.17037,1.17025,1.17033,168700000.0
2006-01-19 08:36:00,1.17041,1.17041,1.17037,1.17037,51200002.0
2006-01-19 08:37:00,1.17047,1.17047,1.17043,1.17043,14600000.0
2006-01-19 08:38:00,1.1704,1.1704,1.17033,1.17037,89100000.0
2006-01-19 08:39:00,1.1703,1.17031,1.17005,1.17005,43200000.0
2006-01-19 08:40:00,1.17006,1.17017,1.17006,1.1701,121500000.0
2006-01-19 08:41:00,1.17009,1.17014,1.17005,1.17007,146300000.0
2006-01-19 08:42:00,1.17009,1.17017,1.17004,1.17017,99000001.0
2006-01-19 08:43:00,1.1702,1.1702,1.1698,1.1698,16800000.0
2006-01-19 08:44:00,1.16982,1.16982,1.16972,1.16972,31900000.0
2006-01-19 08:45:00,1.1697,1.16973,1.16968,1.1697,93190001.0
2006-01-19 08:46:00,1.16981,1.16991,1.16981,1.16991,6400000.0
2006-01-19 08:47:00,1.16962,1.16962,1.16931,1.16931,32300000.0
2006-01-19 08:48:00,1.16908,1.16908,1.16907,1.16907,23500000.0
2006-01-19 08:49:00,1.16932,1.16945,1.1692,1.16938,163499997.0
2006-01-19 08:50:00,1.16924,1.16934,1.16924,1.16929,24100000.0
2006-01-19 08:51:00,1.16919,1.1692,1.16913,1.16919,75599999.0
2006-01-19 08:52:00,1.16918,1.16918,1.16915,1.16915,73500000.0
2006-01-19 08:53:00,1.1692,1.1694,1.1692,1.16921,56300001.0
2006-01-19 08:54:00,1.16919,1.16935,1.16919,1.16935,91700000.0
2006-01-19 08:55:00,1.16928,1.16929,1.16911,1.16918,107300001.0
2006-01-19 08:56:00,1.16909,1.16911,1.16905,1.16908,64099999.0
2006-01-19 08:57:00,1.16904,1.16919,1.16902,1.16902,113699998.0
2006-01-19 08:58:00,1.16914,1.16914,1.16883,1.16885,40000000.0
2006-01-19 08:59:00,1.16882,1.16896,1.16882,1.16896,98199999.0
2006-01-19 09:00:00,1.16905,1.16924,1.16905,1.16909,37500001.0
2006-01-19 09:01:00,1.16909,1.16922,1.16909,1.16921,94599999.0
2006-01-19 09:02:00,1.1692,1.16925,1.16912,1.16912,91600002.0
2006-01-19 09:03:00,1.16915,1.16918,1.16907,1.16918,51600001.0
2006-01-19 09:04:00,1.16918,1.16918,1.16913,1.16913,29700000.0
2006-01-19 09:05:00,1.1691,1.1691,1.16905,1.16905,28700001.0
2006-01-19 09:06:00,1.16901,1.16908,1.16892,1.16892,83000003.0
2006-01-19 09:07:00,1.16892,1.16898,1.16892,1.16897,39799998.0
2006-01-19 09:08:00,1.16893,1.16921,1.16893,1.16921,138699998.0
2006-01-19 09:09:00,1.16918,1.16929,1.16907,1.16929,102800000.0
2006-01-19 09:10:00,1.16926,1.16926,1.16915,1.16917,43300000.0
2006-01-19 09:11:00,1.16913,1.16927,1.16913,1.16927,169900002.0
2006-01-19 09:12:00,1.16929,1.16929,1.16929,1.16929,19900000.0
2006-01-19 09:13:00,1.16924,1.16924,1.16903,1.16915,145500002.0
2006-01-19 09:14:00,1.16917,1.16939,1.16917,1.16925,155400002.0
2006-01-19 09:15:00,1.1692,1.1692,1.16915,1.16915,52400000.0
2006-01-19 09:16:00,1.16924,1.16924,1.16923,1.16923,27099999.0
2006-01-19 09:17:00,1.16925,1.16926,1.16916,1.16916,61900000.0
2006-01-19 09:18:00,1.1693,1.1693,1.16908,1.16908,152400000.0
2006-01-19 09:19:00,1.16913,1.16937,1.16911,1.1693,31200000.0
2006-01-19 09:20:00,1.16936,1.16937,1.1692,1.16937,116400001.0
2006-01-19 09:21:00,1.16944,1.16951,1.16937,1.16937,143200002.0
2006-01-19 09:22:00,1.16952,1.16976,1.16952,1.16973,58800001.0
2006-01-19 09:23:00,1.16961,1.16964,1.16961,1.16964,49899998.0
2006-01-19 09:24:00,1.16969,1.16987,1.16965,1.16975,106199999.0
2006-01-19 09:25:00,1.16981,1.16985,1.16971,1.16985,167399999.0
2006-01-19 09:26:00,1.16988,1.1701,1.16986,1.1701,69600001.0
2006-01-19 09:27:00,1.17013,1.17013,1.16997,1.16997,87600000.0
2006-01-19 09:28:00,1.16997,1.16997,1.16965,1.16965,102100003.0
2006-01-19 09:29:00,1.16949,1.16966,1.16935,1.16957,51800000.0
2006-01-19 09:30:00,1.16965,1.16965,1.16954,1.16954,58200000.0
2006-01-19 09:31:00,1.16962,1.1697,1.16955,1.16955,77899999.0
2006-01-19 09:32:00,1.1696,1.16986,1.1696,1.16986,64500002.0
2006-01-19 09:33:00,1.16993,1.16997,1.16993,1.16997,42499998.0
2006-01-19 09:34:00,1.17012,1.17034,1.17012,1.17018,99600003.0
2006-01-19 09:35:00,1.17019,1.17019,1.17014,1.17017,54700001.0
2006-01-19 09:36:00,1.17022,1.17031,1.17022,1.17029,56900000.0
2006-01-19 09:37:00,1.17023,1.17044,1.17023,1.17043,59299999.0
2006-01-19 09:38:00,1.17053,1.17061,1.17046,1.17052,40799999.0
2006-01-19 09:39:00,1.17043,1.17043,1.17029,1.17033,77500003.0
2006-01-19 09:40:00,1.1703,1.17035,1.1703,1.17035,21500000.0
2006-01-19 09:41:00,1.17022,1.1703,1.17022,1.17025,41800000.0
2006-01-19 09:42:00,1.17033,1.17033,1.17023,1.17027,45000000.0
2006-01-19 09:43:00,1.17025,1.17052,1.17022,1.17052,90600001.0
2006-01-19 09:44:00,1.17068,1.17108,1.17068,1.17103,109800003.0
2006-01-19 09:45:00,1.17114,1.17131,1.17114,1.17131,38400000.0
2006-01-19 09:46:00,1.17143,1.17143,1.17107,1.17107,25700000.0
2006-01-19 09:47:00,1.17077,1.17077,1.17053,1.17053,90399998.0
2006-01-19 09:48:00,1.17058,1.17078,1.17058,1.17072,116800000.0
2006-01-19 09:49:00,1.17061,1.17061,1.17051,1.17051,9600000.0
2006-01-19 09:50:00,1.17031,1.17034,1.17031,1.17034,6900000.0
2006-01-19 09:51:00,1.17049,1.17111,1.17049,1.17111,51100000.0
2006-01-19 09:52:00,1.17114,1.17117,1.1711,1.1711,75699999.0
2006-01-19 09:53:00,1.17104,1.17105,1.17084,1.17105,87800002.0
2006-01-19 09:54:00,1.1711,1.1711,1.17103,1.17105,59800000.0
2006-01-19 09:55:00,1.17108,1.17108,1.17092,1.17098,70300001.0
2006-01-19 09:56:00,1.17088,1.17096,1.17087,1.17096,88300000.0
2006-01-19 09:57:00,1.17114,1.17196,1.17114,1.17191,104900000.0
2006-01-19 09:58:00,1.17196,1.17205,1.17189,1.17205,121200000.0
2006-01-19 09:59:00,1.17208,1.17228,1.17206,1.1722,112000000.0
2006-01-19 10:00:00,1.17211,1.17234,1.17209,1.17234,100400003.0
2006-01-19 10:01:00,1.17236,1.17248,1.17236,1.17248,71500002.0
2006-01-19 10:02:00,1.17252,1.17258,1.17249,1.17249,135100000.0
2006-01-19 10:03:00,1.17261,1.17286,1.17261,1.17281,55199999.0
2006-01-19 10:04:00,1.17299,1.17304,1.17296,1.17297,101600001.0
2006-01-19 10:05:00,1.17301,1.17301,1.17296,1.17296,12000000.0
2006-01-19 10:06:00,1.17308,1.17308,1.17293,1.17299,40400002.0
2006-01-19 10:07:00,1.17286,1.17302,1.17286,1.17292,115200001.0
2006-01-19 10:08:00,1.1727,1.1727,1.1722,1.1722,47600001.0
2006-01-19 10:09:00,1.17222,1.1726,1.17222,1.1726,107199999.0
2006-01-19 10:10:00,1.1727,1.17284,1.1727,1.17284,68099999.0
2006-01-19 10:11:00,1.1728,1.17311,1.1728,1.17298,100899999.0
2006-01-19 10:12:00,1.17283,1.17298,1.17283,1.17288,57500001.0
2006-01-19 10:13:00,1.17281,1.17293,1.17281,1.17293,104100002.0
2006-01-19 10:14:00,1.17287,1.17297,1.17281,1.17297,54200000.0
2006-01-19 10:15:00,1.17301,1.17301,1.17276,1.17284,245100002.0
2006-01-19 10:16:00,1.17284,1.17285,1.17267,1.17267,90400002.0
2006-01-19 10:17:00,1.17277,1.17287,1.17277,1.17282,73600001.0
2006-01-19 10:18:00,1.17287,1.17295,1.17285,1.17285,125000001.0
2006-01-19 10:19:00,1.17291,1.17305,1.17291,1.17302,26499999.0
2006-01-19 10:20:00,1.17305,1.17364,1.17305,1.17364,111400001.0
2006-01-19 10:21:00,1.1736,1.17381,1.17351,1.17372,98500000.0
2006-01-19 10:22:00,1.17369,1.17407,1.17369,1.17405,100700001.0
2006-01-19 10:23:00,1.17408,1.17411,1.17398,1.17398,45199999.0
2006-01-19 10:24:00,1.17408,1.17408,1.17374,1.1738,144699996.0
2006-01-19 10:25:00,1.17378,1.17389,1.17359,1.17387,193200002.0
2006-01-19 10:26:00,1.17398,1.17423,1.17398,1.17412,81999999.0
2006-01-19 10:27:00,1.17413,1.17413,1.1741,1.1741,32700001.0
2006-01-19 10:28:00,1.17407,1.17422,1.17407,1.17422,88000001.0
2006-01-19 10:29:00,1.17422,1.17429,1.17409,1.17409,141000002.0
2006-01-19 10:30:00,1.17408,1.1742,1.17408,1.1742,105800001.0
2006-01-19 10:31:00,1.17429,1.17602,1.17429,1.17602,63900000.0
2006-01-19 10:32:00,1.17643,1.17667,1.17624,1.17648,121900000.0
2006-01-19 10:33:00,1.17655,1.17671,1.17649,1.17671,75000001.0
2006-01-19 10:34:00,1.17681,1.1769,1.17666,1.17678,69200000.0
2006-01-19 10:35:00,1.17676,1.17693,1.17668,1.17673,152199999.0
2006-01-19 10:36:00,1.17668,1.17674,1.17653,1.17654,76000001.0
2006-01-19 10:37:00,1.17641,1.17662,1.17636,1.17656,71900000.0
2006-01-19 10:38:00,1.17659,1.17686,1.17659,1.1767,139999999.0
2006-01-19 10:39:00,1.17682,1.17682,1.17649,1.17653,162499999.0
2006-01-19 10:40:00,1.17636,1.17643,1.17626,1.17643,61100001.0
2006-01-19 10:41:00,1.17644,1.17644,1.1763,1.17633,87900000.0
2006-01-19 10:42:00,1.17638,1.17638,1.17594,1.17606,110900000.0
2006-01-19 10:43:00,1.17603,1.17628,1.17593,1.17628,34100000.0
2006-01-19 10:44:00,1.1763,1.17633,1.17622,1.17624,124899998.0
2006-01-19 10:45:00,1.17632,1.17651,1.17632,1.17634,123800003.0
2006-01-19 10:46:00,1.17631,1.17651,1.17631,1.17641,69400000.0
2006-01-19 10:47:00,1.17639,1.17644,1.17631,1.17644,11400000.0
2006-01-19 10:48:00,1.17652,1.17672,1.17652,1.1766,77500000.0
2006-01-19 10:49:00,1.17671,1.17677,1.17657,1.17675,86599999.0
2006-01-19 10:50:00,1.17676,1.177,1.17669,1.177,113799999.0
2006-01-19 10:51:00,1.17702,1.17713,1.17698,1.17713,145600002.0
2006-01-19 10:52:00,1.17702,1.17702,1.1768,1.17684,100200000.0
2006-01-19 10:53:00,1.17702,1.17771,1.17702,1.17771,87199998.0
2006-01-19 10:54:00,1.17782,1.17792,1.1777,1.17783,114200002.0
2006-01-19 10:55:00,1.17766,1.17766,1.17726,1.17726,77500000.0
2006-01-19 10:56:00,1.17721,1.17735,1.17715,1.17735,38200000.0
2006-01-19 10:57:00,1.17728,1.17728,1.17653,1.17653,91500000.0
2006-01-19 10:58:00,1.17654,1.17661,1.1764,1.17648,93299999.0
2006-01-19 10:59:00,1.17632,1.17632,1.17609,1.17611,58199999.0
2006-01-19 11:00:00,1.17598,1.17598,1.1754,1.1754,78200000.0
2006-01-19 11:01:00,1.17539,1.17578,1.17539,1.17578,79400000.0
2006-01-19 11:02:00,1.17593,1.17608,1.17593,1.17608,107500001.0
2006-01-19 11:03:00,1.17613,1.17628,1.17613,1.17628,137000003.0
2006-01-19 11:04:00,1.1763,1.17639,1.17627,1.17632,71200001.0
2006-01-19 11:05:00,1.17627,1.17627,1.17621,1.17621,34500000.0
2006-01-19 11:06:00,1.17616,1.17621,1.17608,1.17609,86600000.0
2006-01-19 11:07:00,1.17608,1.17617,1.17591,1.17591,110800002.0
2006-01-19 11:08:00,1.17593,1.17606,1.17592,1.17606,90900000.0
2006-01-19 11:09:00,1.17599,1.17599,1.17594,1.17598,93100001.0
2006-01-19 11:10:00,1.17598,1.17598,1.1759,1.17592,130999998.0
2006-01-19 11:11:00,1.1759,1.17595,1.1758,1.17595,90599998.0
2006-01-19 11:12:00,1.17585,1.17585,1.17555,1.17556,127999998.0
2006-01-19 11:13:00,1.1756,1.17581,1.1756,1.17574,38400000.0
2006-01-19 11:14:00,1.1757,1.17575,1.17566,1.17569,53100000.0
2006-01-19 11:15:00,1.17579,1.17609,1.17579,1.17607,193899996.0
2006-01-19 11:16:00,1.17614,1.17644,1.17614,1.17644,142600002.0
2006-01-19 11:17:00,1.17647,1.1765,1.17624,1.17629,56900000.0
2006-01-19 11:18:00,1.17623,1.17626,1.17618,1.17618,12800000.0
2006-01-19 11:19:00,1.17621,1.17631,1.17615,1.17615,104500000.0
2006-01-19 11:20:00,1.17618,1.17618,1.17602,1.17602,201000000.0
2006-01-19 11:21:00,1.1761,1.17615,1.17605,1.17605,26500000.0
2006-01-19 11:22:00,1.17622,1.17628,1.17622,1.17628,30999999.0
2006-01-19 11:23:00,1.17634,1.17637,1.1763,1.17631,78400000.0
2006-01-19 11:24:00,1.17617,1.17617,1.17604,1.17616,85800000.0
2006-01-19 11:25:00,1.17624,1.17628,1.17612,1.17628,146499999.0
2006-01-19 11:26:00,1.17632,1.17632,1.17618,1.17623,150200000.0
2006-01-19 11:27:00,1.17619,1.17627,1.17609,1.17627,89600001.0
2006-01-19 11:28:00,1.17618,1.17618,1.17584,1.1759,99000001.0
2006-01-19 11:29:00,1.1758,1.17593,1.1758,1.17589,85100001.0
2006-01-19 11:30:00,1.17598,1.17598,1.17589,1.17591,139700004.0
2006-01-19 11:31:00,1.17595,1.17601,1.17578,1.17597,181400002.0
2006-01-19 11:32:00,1.17593,1.17607,1.17593,1.17607,113200001.0
2006-01-19 11:33:00,1.17605,1.17615,1.17605,1.17615,78300000.0
2006-01-19 11:34:00,1.17606,1.17607,1.17587,1.17607,226800001.0
2006-01-19 11:35:00,1.17615,1.1762,1.17594,1.1761,136200004.0
2006-01-19 11:36:00,1.17621,1.17652,1.17621,1.17637,78899999.0
2006-01-19 11:37:00,1.17638,1.1765,1.17638,1.17644,46400001.0
2006-01-19 11:38:00,1.17645,1.17654,1.17642,1.17654,75300000.0
2006-01-19 11:39:00,1.17646,1.17646,1.17632,1.17642,116000000.0
2006-01-19 11:40:00,1.17645,1.17674,1.17645,1.17662,135300003.0
2006-01-19 11:41:00,1.17679,1.1772,1.17679,1.17699,193300002.0
2006-01-19 11:42:00,1.17687,1.17695,1.1765,1.1765,78300000.0
2006-01-19 11:43:00,1.17653,1.17657,1.17649,1.17657,109900002.0
2006-01-19 11:44:00,1.17628,1.17653,1.17628,1.17653,38300000.0
2006-01-19 11:45:00,1.17663,1.17673,1.17656,1.17673,43799999.0
2006-01-19 11:46:00,1.17678,1.17678,1.17652,1.17665,87200000.0
2006-01-19 11:47:00,1.1766,1.1766,1.1766,1.1766,46500000.0
2006-01-19 11:48:00,1.17655,1.1766,1.17655,1.17655,91600000.0
2006-01-19 11:49:00,1.17662,1.17665,1.17655,1.17655,130400001.0
2006-01-19 11:50:00,1.17664,1.17674,1.17652,1.17667,99200000.0
2006-01-19 11:51:00,1.1768,1.17703,1.1768,1.17683,85300002.0
2006-01-19 11:52:00,1.17695,1.17726,1.17695,1.17708,224500003.0
2006-01-19 11:53:00,1.17703,1.17752,1.17703,1.17745,72100001.0
2006-01-19 11:54:00,1.17759,1.17795,1.17758,1.17795,87100000.0
2006-01-19 11:55:00,1.17805,1.17805,1.17789,1.17805,126500000.0
2006-01-19 11:56:00,1.17815,1.1782,1.17808,1.17808,78100000.0
2006-01-19 11:57:00,1.17814,1.17821,1.17809,1.17814,162499998.0
2006-01-19 11:58:00,1.17815,1.17884,1.17812,1.17884,130299999.0
2006-01-19 11:59:00,1.1789,1.17901,1.17849,1.17849,86700000.0
2006-01-19 12:00:00,1.17857,1.17857,1.17804,1.17816,93600000.0
2006-01-19 12:01:00,1.17813,1.17822,1.178,1.1782,186300001.0
2006-01-19 12:02:00,1.17827,1.17829,1.17765,1.17765,104500002.0
2006-01-19 12:03:00,1.17753,1.17767,1.17748,1.17767,70299999.0
2006-01-19 12:04:00,1.17801,1.17843,1.17801,1.17843,38999999.0
2006-01-19 12:05:00,1.17833,1.17851,1.17822,1.17851,121999998.0
2006-01-19 12:06:00,1.17888,1.17918,1.17888,1.17917,187000002.0
2006-01-19 12:07:00,1.17945,1.1795,1.1792,1.1792,57799999.0
2006-01-19 12:08:00,1.17913,1.17913,1.17856,1.17856,158199999.0
2006-01-19 12:09:00,1.17862,1.17868,1.17861,1.17862,76100000.0
2006-01-19 12:10:00,1.17845,1.17845,1.1784,1.1784,16700000.0
2006-01-19 12:11:00,1.17817,1.17838,1.17817,1.17831,142300003.0
2006-01-19 12:12:00,1.17825,1.17846,1.17819,1.17846,153200002.0
2006-01-19 12:13:00,1.17843,1.17847,1.17832,1.17833,124100001.0
2006-01-19 12:14:00,1.1783,1.17842,1.17825,1.17834,105200001.0
2006-01-19 12:15:00,1.17822,1.1785,1.17821,1.1785,64699999.0
2006-01-19 12:16:00,1.17849,1.17852,1.17832,1.17834,56600000.0
2006-01-19 12:17:00,1.17818,1.17824,1.17802,1.17809,77900000.0
2006-01-19 12:18:00,1.178,1.178,1.17771,1.17795,69500000.0
2006-01-19 12:19:00,1.17809,1.17822,1.178,1.17803,130900001.0
2006-01-19 12:20:00,1.17793,1.17793,1.17777,1.17777,122500001.0
2006-01-19 12:21:00,1.17779,1.17796,1.17779,1.1779,166600000.0
2006-01-19 12:22:00,1.17794,1.17801,1.17789,1.17801,84100000.0
2006-01-19 12:23:00,1.17795,1.17828,1.17791,1.17815,106300001.0
2006-01-19 12:24:00,1.178,1.178,1.17781,1.17783,76900000.0
2006-01-19 12:25:00,1.17785,1.17813,1.17785,1.17802,111599999.0
2006-01-19 12:26:00,1.17806,1.1781,1.17801,1.1781,156700002.0
2006-01-19 12:27:00,1.17802,1.17802,1.17758,1.17775,163699998.0
2006-01-19 12:28:00,1.17759,1.17759,1.17738,1.17742,44100000.0
2006-01-19 12:29:00,1.17735,1.17766,1.17735,1.17754,56400001.0
2006-01-19 12:30:00,1.17749,1.17756,1.17749,1.17756,37399999.0
2006-01-19 12:31:00,1.17755,1.17763,1.17751,1.17753,161300002.0
2006-01-19 12:32:00,1.17739,1.17748,1.17737,1.1774,166300000.0
2006-01-19 12:33:00,1.17748,1.17773,1.17748,1.17771,47000001.0
2006-01-19 12:34:00,1.17775,1.17785,1.17775,1.17775,75199999.0
2006-01-19 12:35:00,1.17769,1.17774,1.17761,1.17774,68000001.0
2006-01-19 12:36:00,1.17766,1.17775,1.17758,1.17775,118900002.0
2006-01-19 12:37:00,1.17773,1.17773,1.17744,1.1775,84100002.0
2006-01-19 12:38:00,1.17749,1.17749,1.17732,1.17747,104500001.0
2006-01-19 12:39:00,1.17743,1.17764,1.17732,1.17764,206399999.0
2006-01-19 12:40:00,1.17778,1.1779,1.17773,1.1779,88900001.0
2006-01-19 12:41:00,1.17793,1.17807,1.17793,1.17807,184899998.0
2006-01-19 12:42:00,1.17807,1.17807,1.1779,1.17793,123100000.0
2006-01-19 12:43:00,1.17789,1.17796,1.17789,1.17796,32800000.0
2006-01-19 12:44:00,1.17794,1.17799,1.1779,1.17798,116099998.0
2006-01-19 12:45:00,1.178,1.17805,1.1779,1.178,110299998.0
2006-01-19 12:46:00,1.17805,1.17805,1.178,1.178,67800001.0
2006-01-19 12:47:00,1.17801,1.17811,1.17801,1.17811,17900000.0
2006-01-19 12:48:00,1.17812,1.17812,1.17795,1.17802,63899999.0
2006-01-19 12:49:00,1.1781,1.17827,1.17808,1.17808,65100001.0
2006-01-19 12:50:00,1.17806,1.17823,1.17806,1.17823,48300000.0
2006-01-19 12:51:00,1.17822,1.17833,1.1781,1.17815,112200000.0
2006-01-19 12:52:00,1.17815,1.17815,1.17788,1.17797,70300001.0
2006-01-19 12:53:00,1.17803,1.17809,1.17803,1.17809,8300000.0
2006-01-19 12:54:00,1.17812,1.17812,1.17798,1.17805,120099998.0
2006-01-19 12:55:00,1.17805,1.1781,1.17805,1.17805,113700003.0
2006-01-19 12:56:00,1.17798,1.17798,1.17768,1.17772,87800000.0
2006-01-19 12:57:00,1.17763,1.17763,1.17741,1.17744,82299998.0
2006-01-19 12:58:00,1.17747,1.17762,1.17747,1.17758,90200000.0
2006-01-19 12:59:00,1.17754,1.17776,1.17746,1.1775,101300000.0
2006-01-19 13:00:00,1.17751,1.17763,1.17747,1.17747,113999999.0
2006-01-19 13:01:00,1.1776,1.17766,1.17749,1.17752,161400001.0
2006-01-19 13:02:00,1.17735,1.1774,1.17716,1.17719,124700003.0
2006-01-19 13:03:00,1.17724,1.17727,1.17724,1.17725,64999998.0
2006-01-19 13:04:00,1.17727,1.17735,1.17716,1.17723,66600003.0
2006-01-19 13:05:00,1.17734,1.17739,1.17723,1.17735,198300002.0
2006-01-19 13:06:00,1.17728,1.1773,1.17723,1.17723,94500003.0
2006-01-19 13:07:00,1.17737,1.17737,1.17704,1.17705,95700000.0
2006-01-19 13:08:00,1.17708,1.1773,1.17707,1.1773,145599999.0
2006-01-19 13:09:00,1.17724,1.17724,1.17708,1.1772,69800000.0
2006-01-19 13:10:00,1.17712,1.17712,1.17699,1.17711,62900001.0
2006-01-19 13:11:00,1.17712,1.17712,1.17694,1.17705,65599998.0
2006-01-19 13:12:00,1.17715,1.17721,1.17708,1.17712,64500000.0
2006-01-19 13:13:00,1.17707,1.1771,1.17707,1.1771,20800001.0
2006-01-19 13:14:00,1.17712,1.17718,1.17712,1.17718,27899999.0
2006-01-19 13:15:00,1.17723,1.17747,1.17723,1.17747,95200001.0
2006-01-19 13:16:00,1.17731,1.17731,1.17725,1.17725,48700002.0
2006-01-19 13:17:00,1.17722,1.1773,1.1772,1.1772,109900001.0
2006-01-19 13:18:00,1.17722,1.17722,1.17715,1.17715,39100000.0
2006-01-19 13:19:00,1.17711,1.17711,1.17695,1.17707,120800001.0
2006-01-19 13:20:00,1.17706,1.17711,1.17697,1.17708,119300003.0
2006-01-19 13:21:00,1.1771,1.1771,1.1771,1.1771,8700000.0
2006-01-19 13:22:00,1.17699,1.17708,1.17699,1.17708,155400002.0
2006-01-19 13:23:00,1.17708,1.17715,1.17706,1.17712,93800002.0
2006-01-19 13:24:00,1.17712,1.17717,1.17701,1.1771,37500000.0
2006-01-19 13:25:00,1.177,1.177,1.17695,1.17698,75199999.0
2006-01-19 13:26:00,1.17696,1.17703,1.17696,1.17701,24800000.0
2006-01-19 13:27:00,1.1771,1.1771,1.17705,1.1771,53100001.0
2006-01-19 13:28:00,1.17715,1.17744,1.17715,1.17734,180800004.0
2006-01-19 13:29:00,1.17748,1.1777,1.17742,1.17762,106300001.0
2006-01-19 13:30:00,1.17768,1.17769,1.1776,1.1776,86399999.0
2006-01-19 13:31:00,1.17754,1.17759,1.17738,1.17738,93600000.0
2006-01-19 13:32:00,1.17748,1.17761,1.17748,1.17761,36300000.0
2006-01-19 13:33:00,1.17775,1.17775,1.17762,1.17768,109300002.0
2006-01-19 13:34:00,1.1777,1.1777,1.1777,1.1777,13600000.0
2006-01-19 13:35:00,1.1777,1.17775,1.17762,1.17775,112500000.0
2006-01-19 13:36:00,1.17772,1.17793,1.17772,1.17793,86499999.0
2006-01-19 13:37:00,1.178,1.17802,1.17798,1.17802,43900000.0
2006-01-19 13:38:00,1.17811,1.17845,1.17811,1.17845,39900000.0
2006-01-19 13:39:00,1.1787,1.17916,1.1787,1.17899,80400001.0
2006-01-19 13:40:00,1.179,1.17922,1.179,1.1792,159799998.0
2006-01-19 13:41:00,1.17907,1.17917,1.179,1.17906,129499999.0
2006-01-19 13:42:00,1.17913,1.17917,1.17893,1.17893,131299999.0
2006-01-19 13:43:00,1.17888,1.17919,1.17888,1.17903,113900000.0
2006-01-19 13:44:00,1.17902,1.17904,1.17887,1.17898,64600001.0
2006-01-19 13:45:00,1.17901,1.17913,1.179,1.17913,103400002.0
2006-01-19 13:46:00,1.17915,1.17926,1.17915,1.1792,153900000.0
2006-01-19 13:47:00,1.17901,1.17901,1.17854,1.17854,88200002.0
2006-01-19 13:48:00,1.17856,1.17874,1.17856,1.17865,158100001.0
2006-01-19 13:49:00,1.17881,1.17894,1.17878,1.17878,142200001.0
2006-01-19 13:50:00,1.17883,1.17889,1.1788,1.17882,101500000.0
2006-01-19 13:51:00,1.17872,1.17872,1.17858,1.17865,65000001.0
2006-01-19 13:52:00,1.17864,1.17882,1.17862,1.17864,98700002.0
2006-01-19 13:53:00,1.17867,1.17872,1.17865,1.17865,130800001.0
2006-01-19 13:54:00,1.1786,1.1786,1.17841,1.17848,52599999.0
2006-01-19 13:55:00,1.17839,1.17846,1.17837,1.17846,96899997.0
2006-01-19 13:56:00,1.17847,1.17858,1.17847,1.17857,141899997.0
2006-01-19 13:57:00,1.17855,1.17865,1.1784,1.1786,107199999.0
2006-01-19 13:58:00,1.17853,1.17853,1.17832,1.17832,44800000.0
2006-01-19 13:59:00,1.17827,1.17839,1.17827,1.17838,51099999.0
2006-01-19 14:00:00,1.17842,1.17846,1.17827,1.17827,95100002.0
2006-01-19 14:01:00,1.17816,1.17821,1.17802,1.17803,200399998.0
2006-01-19 14:02:00,1.1781,1.17823,1.17806,1.17806,115500003.0
2006-01-19 14:03:00,1.178,1.17805,1.17795,1.17805,47800000.0
2006-01-19 14:04:00,1.178,1.17813,1.178,1.17813,12000000.0
2006-01-19 14:05:00,1.1782,1.17846,1.1782,1.17846,95300000.0
2006-01-19 14:06:00,1.1784,1.17847,1.17834,1.17847,109000001.0
2006-01-19 14:07:00,1.17843,1.17843,1.1784,1.17843,18500000.0
2006-01-19 14:08:00,1.17849,1.17849,1.17848,1.17848,5600000.0
2006-01-19 14:09:00,1.17838,1.17847,1.17817,1.17826,118700000.0
2006-01-19 14:10:00,1.17827,1.17828,1.17811,1.17827,200600001.0
2006-01-19 14:11:00,1.17832,1.17833,1.17822,1.17828,142800002.0
2006-01-19 14:12:00,1.17834,1.1785,1.17834,1.17841,53600000.0
2006-01-19 14:13:00,1.17844,1.17844,1.17841,1.17841,6400000.0
2006-01-19 14:14:00,1.17849,1.17862,1.17849,1.17857,190199998.0
2006-01-19 14:15:00,1.17859,1.1789,1.17859,1.1789,105299999.0
2006-01-19 14:16:00,1.179,1.17904,1.17887,1.17887,131599998.0
2006-01-19 14:17:00,1.17891,1.17904,1.17891,1.179,98799999.0
2006-01-19 14:18:00,1.17898,1.17898,1.17887,1.17887,33100001.0
2006-01-19 14:19:00,1.17881,1.17881,1.1787,1.17877,109300000.0
2006-01-19 14:20:00,1.17872,1.17894,1.17872,1.17894,145699999.0
2006-01-19 14:21:00,1.17901,1.17908,1.1789,1.17899,100600001.0
2006-01-19 14:22:00,1.17888,1.17888,1.17882,1.17882,26300000.0
2006-01-19 14:23:00,1.17887,1.17894,1.1788,1.1788,131699999.0
2006-01-19 14:24:00,1.17882,1.17883,1.17868,1.17868,77800000.0
2006-01-19 14:25:00,1.1786,1.17869,1.17852,1.17852,217399996.0
2006-01-19 14:26:00,1.17857,1.17865,1.17855,1.17855,73199999.0
2006-01-19 14:27:00,1.17858,1.17861,1.17851,1.17852,117499999.0
2006-01-19 14:28:00,1.1784,1.1784,1.17822,1.17834,53900000.0
2006-01-19 14:29:00,1.17832,1.17833,1.17818,1.17818,98999998.0
2006-01-19 14:30:00,1.17823,1.17845,1.17823,1.17838,49100000.0
2006-01-19 14:31:00,1.17838,1.17838,1.17825,1.17825,40500000.0
2006-01-19 14:32:00,1.17818,1.1782,1.17818,1.1782,85700002.0
2006-01-19 14:33:00,1.17825,1.17825,1.17818,1.17818,78399999.0
2006-01-19 14:34:00,1.17825,1.17825,1.17812,1.17818,38500000.0
2006-01-19 14:35:00,1.1782,1.1783,1.17817,1.17817,78999999.0
2006-01-19 14:36:00,1.17818,1.17825,1.17803,1.17806,80300001.0
2006-01-19 14:37:00,1.17815,1.17849,1.17804,1.17849,92100000.0
2006-01-19 14:38:00,1.17851,1.17856,1.17836,1.17856,90000000.0
2006-01-19 14:39:00,1.17857,1.17859,1.17845,1.17857,127099997.0
2006-01-19 14:40:00,1.17855,1.1787,1.17853,1.1787,85600000.0
2006-01-19 14:41:00,1.17848,1.17859,1.17848,1.17859,17500000.0
2006-01-19 14:42:00,1.17851,1.17861,1.17851,1.17851,89700000.0
2006-01-19 14:43:00,1.17845,1.17855,1.17845,1.17855,85699999.0
2006-01-19 14:44:00,1.17843,1.17848,1.17835,1.1784,81600000.0
2006-01-19 14:45:00,1.17838,1.17838,1.17805,1.17805,33900000.0
2006-01-19 14:46:00,1.17799,1.17816,1.17786,1.17786,116800000.0
2006-01-19 14:47:00,1.17783,1.17787,1.17783,1.17787,44600000.0
2006-01-19 14:48:00,1.17794,1.17801,1.17794,1.17801,1600000.0
2006-01-19 14:49:00,1.17802,1.17804,1.17739,1.17739,123600000.0
2006-01-19 14:50:00,1.17727,1.17735,1.17708,1.17735,116800001.0
2006-01-19 14:51:00,1.17736,1.17756,1.17727,1.17727,110299999.0
2006-01-19 14:52:00,1.17718,1.17732,1.17701,1.17728,57900000.0
2006-01-19 14:53:00,1.1773,1.1773,1.1771,1.1771,24600000.0
2006-01-19 14:54:00,1.17703,1.17715,1.17703,1.17709,133699998.0
2006-01-19 14:55:00,1.1771,1.17713,1.17697,1.17713,124199999.0
2006-01-19 14:56:00,1.17711,1.17719,1.17705,1.17709,126999998.0
2006-01-19 14:57:00,1.17703,1.17714,1.1769,1.17714,57300000.0
2006-01-19 14:58:00,1.17719,1.17719,1.17703,1.17705,141799999.0
2006-01-19 14:59:00,1.17718,1.17718,1.177,1.17702,46299999.0
2006-01-19 15:00:00,1.17695,1.17695,1.17686,1.17691,20700000.0
2006-01-19 15:01:00,1.17698,1.17705,1.17692,1.177,144200001.0
2006-01-19 15:02:00,1.17707,1.17707,1.17675,1.17675,60900000.0
2006-01-19 15:03:00,1.17667,1.17679,1.17667,1.17676,50500000.0
2006-01-19 15:04:00,1.17685,1.17694,1.17685,1.1769,99200000.0
2006-01-19 15:05:00,1.17686,1.17686,1.17679,1.17679,12000000.0
2006-01-19 15:06:00,1.17681,1.17687,1.17673,1.17687,60700000.0
2006-01-19 15:07:00,1.17695,1.17703,1.17695,1.177,49100000.0
2006-01-19 15:08:00,1.17685,1.17695,1.17685,1.17685,156300005.0
2006-01-19 15:09:00,1.1769,1.1769,1.1769,1.1769,4800000.0
2006-01-19 15:10:00,1.17697,1.17703,1.17697,1.17703,33600000.0
2006-01-19 15:11:00,1.1771,1.1774,1.17701,1.1774,43300000.0
2006-01-19 15:12:00,1.17743,1.17793,1.17738,1.17793,133400001.0
2006-01-19 15:13:00,1.17783,1.17805,1.17782,1.17805,153500002.0
2006-01-19 15:14:00,1.1781,1.17815,1.17805,1.17805,97099999.0
2006-01-19 15:15:00,1.17813,1.17813,1.17785,1.17785,18300000.0
2006-01-19 15:16:00,1.17785,1.17805,1.17785,1.17805,104400001.0
2006-01-19 15:17:00,1.17829,1.17839,1.17829,1.17839,13600000.0
2006-01-19 15:18:00,1.17857,1.17862,1.17855,1.17862,44700000.0
2006-01-19 15:19:00,1.17856,1.17857,1.17844,1.17852,94399999.0
2006-01-19 15:20:00,1.17865,1.17885,1.1786,1.17861,80800000.0
2006-01-19 15:21:00,1.17847,1.17868,1.1783,1.1783,117400003.0
2006-01-19 15:22:00,1.17808,1.17819,1.1779,1.17793,94299999.0
2006-01-19 15:23:00,1.17775,1.17784,1.17754,1.17754,47100000.0
2006-01-19 15:24:00,1.17754,1.17764,1.17754,1.17757,140200003.0
2006-01-19 15:25:00,1.17767,1.1778,1.17767,1.17769,71600003.0
2006-01-19 15:26:00,1.17768,1.17768,1.1775,1.1775,92499998.0
2006-01-19 15:27:00,1.17757,1.17773,1.17757,1.17771,81500001.0
2006-01-19 15:28:00,1.17765,1.17785,1.17765,1.17785,75100000.0
2006-01-19 15:29:00,1.1779,1.1779,1.17772,1.17773,16100000.0
2006-01-19 15:30:00,1.17752,1.17752,1.17691,1.17712,58800003.0
2006-01-19 15:31:00,1.17718,1.17723,1.17701,1.17723,26400000.0
2006-01-19 15:32:00,1.17741,1.17783,1.17741,1.17765,133500000.0
2006-01-19 15:33:00,1.17767,1.17773,1.1775,1.1775,116399999.0
2006-01-19 15:34:00,1.17763,1.17763,1.17734,1.17739,104500001.0
2006-01-19 15:35:00,1.17735,1.17735,1.17691,1.17691,106200000.0
2006-01-19 15:36:00,1.17676,1.17676,1.17644,1.17665,140300001.0
2006-01-19 15:37:00,1.17676,1.17692,1.17676,1.17687,72600001.0
2006-01-19 15:38:00,1.17685,1.17695,1.17685,1.1769,133500000.0
2006-01-19 15:39:00,1.17684,1.17684,1.17639,1.17639,66700000.0
2006-01-19 15:40:00,1.17634,1.17645,1.17627,1.17627,34500000.0
2006-01-19 15:41:00,1.17622,1.17649,1.17622,1.17646,131200002.0
2006-01-19 15:42:00,1.17647,1.17649,1.17624,1.17624,75600000.0
2006-01-19 15:43:00,1.1763,1.17633,1.17624,1.17624,116600001.0
2006-01-19 15:44:00,1.17609,1.17615,1.17605,1.17612,146999998.0
2006-01-19 15:45:00,1.17611,1.17613,1.17596,1.17613,51199998.0
2006-01-19 15:46:00,1.17606,1.17611,1.17591,1.17608,124999999.0
2006-01-19 15:47:00,1.176,1.17621,1.17581,1.17581,185100003.0
2006-01-19 15:48:00,1.17578,1.17599,1.17571,1.17598,41199999.0
2006-01-19 15:49:00,1.17612,1.17638,1.17602,1.17638,92599999.0
2006-01-19 15:50:00,1.17645,1.17655,1.1764,1.1764,158099996.0
2006-01-19 15:51:00,1.17648,1.17662,1.17641,1.17653,68100000.0
2006-01-19 15:52:00,1.17662,1.17671,1.17657,1.17663,128000001.0
2006-01-19 15:53:00,1.17665,1.17665,1.17655,1.17661,26300000.0
2006-01-19 15:54:00,1.17672,1.17682,1.17658,1.17679,120399999.0
2006-01-19 15:55:00,1.17667,1.17668,1.17667,1.17668,16900000.0
2006-01-19 15:56:00,1.17662,1.17664,1.17648,1.17659,170099999.0
2006-01-19 15:57:00,1.17658,1.17666,1.17656,1.17657,104600002.0
2006-01-19 15:58:00,1.17657,1.17658,1.17643,1.17643,146100000.0
2006-01-19 15:59:00,1.17645,1.17659,1.17644,1.17644,115300003.0
2006-01-19 16:00:00,1.17655,1.17667,1.17655,1.17667,19200000.0
2006-01-19 16:01:00,1.17675,1.17682,1.17666,1.17675,127600000.0
2006-01-19 16:02:00,1.17682,1.1769,1.1767,1.17672,82600002.0
2006-01-19 16:03:00,1.17662,1.17667,1.17652,1.1766,82600000.0
2006-01-19 16:04:00,1.17659,1.17667,1.1764,1.1764,168500000.0
2006-01-19 16:05:00,1.17642,1.17649,1.17613,1.17613,144900003.0
2006-01-19 16:06:00,1.17615,1.17617,1.17603,1.17617,89100001.0
2006-01-19 16:07:00,1.17626,1.17627,1.1761,1.1761,85400000.0
2006-01-19 16:08:00,1.17603,1.17627,1.17603,1.17627,85599999.0
2006-01-19 16:09:00,1.17648,1.17667,1.17648,1.17666,113800001.0
2006-01-19 16:10:00,1.17651,1.17662,1.17639,1.1766,151799999.0
2006-01-19 16:11:00,1.17653,1.17654,1.1764,1.1765,94700003.0
2006-01-19 16:12:00,1.1763,1.1763,1.17625,1.17625,11300000.0
2006-01-19 16:13:00,1.17611,1.17616,1.17605,1.17605,68199999.0
2006-01-19 16:14:00,1.17601,1.17604,1.1759,1.17603,57400001.0
2006-01-19 16:15:00,1.17599,1.17606,1.17598,1.176,121499998.0
2006-01-19 16:16:00,1.17603,1.17603,1.17597,1.17597,21100001.0
2006-01-19 16:17:00,1.17601,1.17603,1.17583,1.17598,54200000.0
2006-01-19 16:18:00,1.17606,1.17611,1.17592,1.17602,98599996.0
2006-01-19 16:19:00,1.17601,1.17607,1.17601,1.17607,100499998.0
2006-01-19 16:20:00,1.176,1.17618,1.17596,1.17618,66100000.0
2006-01-19 16:21:00,1.17625,1.17641,1.17625,1.1764,103799999.0
2006-01-19 16:22:00,1.17639,1.17656,1.17639,1.17647,84700000.0
2006-01-19 16:23:00,1.17651,1.17651,1.17635,1.17636,218900001.0
2006-01-19 16:24:00,1.17644,1.17653,1.17644,1.17653,71000000.0
2006-01-19 16:25:00,1.17657,1.17657,1.17635,1.17635,88800001.0
2006-01-19 16:26:00,1.1762,1.1762,1.17569,1.17575,213200002.0
2006-01-19 16:27:00,1.17572,1.17572,1.1755,1.17567,120699999.0
2006-01-19 16:28:00,1.17572,1.17587,1.17566,1.17584,91300000.0
2006-01-19 16:29:00,1.1759,1.17611,1.1759,1.17599,67100001.0
2006-01-19 16:30:00,1.17602,1.17608,1.17597,1.17608,47499999.0
2006-01-19 16:31:00,1.17603,1.17603,1.17583,1.17583,67399999.0
2006-01-19 16:32:00,1.17575,1.17575,1.17544,1.17555,142600000.0
2006-01-19 16:33:00,1.1755,1.17556,1.17544,1.17556,18500000.0
2006-01-19 16:34:00,1.17552,1.17559,1.1754,1.1754,96300001.0
2006-01-19 16:35:00,1.17523,1.17523,1.17458,1.1746,40700000.0
2006-01-19 16:36:00,1.17455,1.17464,1.17446,1.17451,139300001.0
2006-01-19 16:37:00,1.17442,1.17449,1.17416,1.1742,156200002.0
2006-01-19 16:38:00,1.17424,1.1743,1.17408,1.17421,136700003.0
2006-01-19 16:39:00,1.1742,1.1742,1.17404,1.17415,88500002.0
2006-01-19 16:40:00,1.17414,1.17426,1.17414,1.17426,59900001.0
2006-01-19 16:41:00,1.17421,1.17451,1.17412,1.17441,96000001.0
2006-01-19 16:42:00,1.17448,1.17462,1.17439,1.17455,67600001.0
2006-01-19 16:43:00,1.17455,1.17463,1.17428,1.17428,114800002.0
2006-01-19 16:44:00,1.17424,1.17434,1.17408,1.17415,240600003.0
2006-01-19 16:45:00,1.17425,1.17443,1.17425,1.17438,74000001.0
2006-01-19 16:46:00,1.17434,1.17434,1.17399,1.17399,90699999.0
2006-01-19 16:47:00,1.17395,1.17398,1.17335,1.17335,111600001.0
2006-01-19 16:48:00,1.17327,1.17332,1.17254,1.1726,107199999.0
2006-01-19 16:49:00,1.17271,1.17349,1.17271,1.17333,174300001.0
2006-01-19 16:50:00,1.17345,1.17357,1.17329,1.17353,185999999.0
2006-01-19 16:51:00,1.17348,1.17378,1.17348,1.17378,125400001.0
2006-01-19 16:52:00,1.17393,1.17405,1.17386,1.17386,92199999.0
2006-01-19 16:53:00,1.17398,1.17406,1.17385,1.17385,124100001.0
2006-01-19 16:54:00,1.17391,1.17399,1.17364,1.17364,60400000.0
2006-01-19 16:55:00,1.17346,1.17353,1.17335,1.17342,190199999.0
2006-01-19 16:56:00,1.17359,1.17368,1.17359,1.17368,4800000.0
2006-01-19 16:57:00,1.17402,1.17421,1.17394,1.17417,135400000.0
2006-01-19 16:58:00,1.1742,1.17473,1.17416,1.17473,104900002.0
2006-01-19 16:59:00,1.17462,1.17482,1.17446,1.17459,115999999.0
2006-01-19 17:00:00,1.17454,1.17454,1.17416,1.17442,148399998.0
2006-01-19 17:01:00,1.1745,1.17464,1.17441,1.17441,50400001.0
2006-01-19 17:02:00,1.17417,1.17425,1.17359,1.17359,157000001.0
2006-01-19 17:03:00,1.17354,1.174,1.17354,1.17394,147400003.0
2006-01-19 17:04:00,1.17373,1.17382,1.17352,1.17352,109399998.0
2006-01-19 17:05:00,1.17341,1.17341,1.17323,1.17323,82300001.0
2006-01-19 17:06:00,1.17322,1.17339,1.17281,1.17281,126700000.0
2006-01-19 17:07:00,1.17282,1.17303,1.17282,1.17296,68300000.0
2006-01-19 17:08:00,1.17287,1.17296,1.17273,1.17273,110600003.0
2006-01-19 17:09:00,1.17284,1.17304,1.17284,1.17298,114300002.0
2006-01-19 17:10:00,1.17299,1.17318,1.17299,1.17316,93199999.0
2006-01-19 17:11:00,1.173,1.17341,1.173,1.17341,66899999.0
2006-01-19 17:12:00,1.17352,1.17366,1.17345,1.17357,147300000.0
2006-01-19 17:13:00,1.17345,1.17346,1.17333,1.17346,51799999.0
2006-01-19 17:14:00,1.17345,1.17393,1.17345,1.17393,83299998.0
2006-01-19 17:15:00,1.17406,1.17406,1.17372,1.17372,13600000.0
2006-01-19 17:16:00,1.17359,1.17361,1.17351,1.17358,96599999.0
2006-01-19 17:17:00,1.17362,1.17366,1.17358,1.17358,28100000.0
2006-01-19 17:18:00,1.17355,1.17356,1.17345,1.17347,93700000.0
2006-01-19 17:19:00,1.17352,1.1736,1.17335,1.17335,70799999.0
2006-01-19 17:20:00,1.17329,1.17349,1.17325,1.17349,222100003.0
2006-01-19 17:21:00,1.17355,1.17365,1.17354,1.17354,43600001.0
2006-01-19 17:22:00,1.17349,1.17349,1.17334,1.17339,110000000.0
2006-01-19 17:23:00,1.17355,1.17355,1.1734,1.1734,75500002.0
2006-01-19 17:24:00,1.17333,1.17333,1.17314,1.17314,76000003.0
2006-01-19 17:25:00,1.17312,1.17313,1.17307,1.1731,106000000.0
2006-01-19 17:26:00,1.1731,1.1731,1.17303,1.17305,118200000.0
2006-01-19 17:27:00,1.17308,1.17308,1.17294,1.17304,71800002.0
2006-01-19 17:28:00,1.17297,1.17297,1.17279,1.17279,124400000.0
2006-01-19 17:29:00,1.17288,1.17322,1.17287,1.17305,118100001.0
2006-01-19 17:30:00,1.17301,1.17315,1.173,1.17309,101899997.0
2006-01-19 17:31:00,1.17315,1.17324,1.17286,1.17294,71199999.0
2006-01-19 17:32:00,1.17283,1.17287,1.17271,1.17287,74800000.0
2006-01-19 17:33:00,1.17276,1.17276,1.17265,1.17271,87000002.0
2006-01-19 17:34:00,1.17266,1.17283,1.17264,1.17264,92900000.0
2006-01-19 17:35:00,1.17254,1.1726,1.17248,1.1726,150900001.0
2006-01-19 17:36:00,1.17263,1.17281,1.1726,1.17265,135600002.0
2006-01-19 17:37:00,1.17265,1.17267,1.17256,1.17267,54600000.0
2006-01-19 17:38:00,1.1725,1.1725,1.17174,1.17174,15900000.0
2006-01-19 17:39:00,1.1713,1.1713,1.17065,1.17075,68500000.0
2006-01-19 17:40:00,1.17095,1.17115,1.17095,1.17115,54900000.0
2006-01-19 17:41:00,1.1707,1.1707,1.16965,1.16965,109499999.0
2006-01-19 17:42:00,1.16972,1.16972,1.16857,1.16857,97100001.0
2006-01-19 17:43:00,1.16883,1.16928,1.16883,1.16928,45200000.0
2006-01-19 17:44:00,1.16919,1.16922,1.16853,1.16863,126200003.0
2006-01-19 17:45:00,1.16882,1.16898,1.16882,1.16898,59200001.0
2006-01-19 17:46:00,1.16947,1.17004,1.16947,1.17002,75299999.0
2006-01-19 17:47:00,1.16991,1.16991,1.16951,1.1698,109400002.0
2006-01-19 17:48:00,1.16974,1.16974,1.16944,1.16953,70400001.0
2006-01-19 17:49:00,1.1695,1.1695,1.16947,1.16947,21500000.0
2006-01-19 17:50:00,1.16945,1.16948,1.16935,1.16936,127499999.0
2006-01-19 17:51:00,1.16933,1.16935,1.16913,1.16923,130899999.0
2006-01-19 17:52:00,1.16939,1.16939,1.16936,1.16936,8900000.0
2006-01-19 17:53:00,1.16934,1.16963,1.16934,1.16961,107400000.0
2006-01-19 17:54:00,1.16974,1.1698,1.16947,1.16947,173799998.0
2006-01-19 17:55:00,1.1694,1.1694,1.1689,1.16898,126200000.0
2006-01-19 17:56:00,1.1689,1.16913,1.16885,1.16913,39300000.0
2006-01-19 17:57:00,1.1692,1.16934,1.1691,1.1692,175500003.0
2006-01-19 17:58:00,1.16916,1.16916,1.16894,1.169,67299998.0
2006-01-19 17:59:00,1.16907,1.1694,1.16907,1.16937,90400001.0
2006-01-19 18:00:00,1.16945,1.1695,1.16931,1.16943,157299999.0
2006-01-19 18:01:00,1.16939,1.16946,1.16929,1.16938,543899999.0
2006-01-19 18:02:00,1.1693,1.1693,1.16915,1.16919,723200002.0
2006-01-19 18:03:00,1.16921,1.16947,1.16921,1.1693,649500004.0
2006-01-19 18:04:00,1.1693,1.16949,1.1693,1.16935,695400001.0
2006-01-19 18:05:00,1.16936,1.16939,1.16916,1.16937,1152600000.0
2006-01-19 18:06:00,1.1694,1.16942,1.1693,1.1694,611899998.0
2006-01-19 18:07:00,1.16939,1.16947,1.1693,1.1694,1065199995.0
2006-01-19 18:08:00,1.16941,1.16955,1.16938,1.16948,1008500005.0
2006-01-19 18:09:00,1.1694,1.16947,1.16926,1.16941,520600001.0
2006-01-19 18:10:00,1.16937,1.16937,1.16907,1.16907,791799999.0
2006-01-19 18:11:00,1.1691,1.1691,1.16843,1.16858,659400002.0
2006-01-19 18:12:00,1.16862,1.16878,1.16859,1.16859,178400000.0
2006-01-19 18:13:00,1.1686,1.1686,1.16852,1.16858,460600000.0
2006-01-19 18:14:00,1.16854,1.16856,1.16841,1.16844,450300005.0
2006-01-19 18:15:00,1.1682,1.1682,1.16667,1.16667,698400000.0
2006-01-19 18:16:00,1.16655,1.1669,1.16655,1.16659,453299994.0
2006-01-19 18:17:00,1.16642,1.16642,1.16559,1.16583,953300007.0
2006-01-19 18:18:00,1.1658,1.16648,1.1658,1.16633,631699999.0
2006-01-19 18:19:00,1.16652,1.16679,1.16652,1.1667,200499998.0
2006-01-19 18:20:00,1.16672,1.16677,1.16644,1.16648,890100001.0
2006-01-19 18:21:00,1.16642,1.16652,1.16602,1.16602,254399998.0
2006-01-19 18:22:00,1.16593,1.16601,1.1652,1.16521,188399999.0
2006-01-19 18:23:00,1.16523,1.16543,1.16512,1.1653,545699999.0
2006-01-19 18:24:00,1.16535,1.16561,1.16519,1.16561,636400004.0
2006-01-19 18:25:00,1.16572,1.16615,1.16567,1.16615,349300002.0
2006-01-19 18:26:00,1.16618,1.16618,1.16574,1.16606,885100002.0
2006-01-19 18:27:00,1.16614,1.16635,1.16614,1.16635,780399997.0
2006-01-19 18:28:00,1.16639,1.16663,1.16635,1.16635,619500002.0
2006-01-19 18:29:00,1.1663,1.16642,1.16617,1.16632,357400006.0
2006-01-19 18:30:00,1.16634,1.16655,1.16631,1.16655,873999997.0
2006-01-19 18:31:00,1.16657,1.16657,1.1662,1.16628,525999995.0
2006-01-19 18:32:00,1.1663,1.1665,1.16628,1.16638,456100002.0
2006-01-19 18:33:00,1.16642,1.16652,1.16637,1.16651,396499998.0
2006-01-19 18:34:00,1.16655,1.16672,1.16655,1.16665,347900000.0
2006-01-19 18:35:00,1.1665,1.1665,1.16627,1.16648,390800005.0
2006-01-19 18:36:00,1.16654,1.16708,1.16654,1.16701,455100002.0
2006-01-19 18:37:00,1.16698,1.16698,1.16685,1.16698,91399999.0
2006-01-19 18:38:00,1.16704,1.16704,1.16675,1.16683,273099998.0
2006-01-19 18:39:00,1.16674,1.16677,1.16622,1.16647,240900001.0
2006-01-19 18:40:00,1.16651,1.16665,1.16649,1.1666,679399999.0
2006-01-19 18:41:00,1.16662,1.16682,1.16659,1.16663,308700003.0
2006-01-19 18:42:00,1.16665,1.16674,1.16659,1.16674,556699995.0
2006-01-19 18:43:00,1.16679,1.16705,1.16679,1.16705,684500000.0
2006-01-19 18:44:00,1.16708,1.1672,1.16703,1.16705,256300001.0
2006-01-19 18:45:00,1.16704,1.16709,1.16693,1.16693,495400002.0
2006-01-19 18:46:00,1.16694,1.16709,1.16694,1.16694,244700001.0
2006-01-19 18:47:00,1.16694,1.16699,1.16694,1.16699,58300001.0
2006-01-19 18:48:00,1.167,1.16712,1.167,1.16712,231700003.0
2006-01-19 18:49:00,1.16713,1.16721,1.16703,1.16721,73600000.0
2006-01-19 18:50:00,1.16717,1.16717,1.16705,1.16709,73700000.0
2006-01-19 18:51:00,1.16693,1.16693,1.16649,1.16652,172000000.0
2006-01-19 18:52:00,1.16643,1.16665,1.16618,1.16657,251000002.0
2006-01-19 18:53:00,1.16655,1.16655,1.16628,1.16628,488700002.0
2006-01-19 18:54:00,1.16627,1.16634,1.16619,1.16619,207800001.0
2006-01-19 18:55:00,1.16612,1.16613,1.16598,1.16613,466100000.0
2006-01-19 18:56:00,1.16618,1.16618,1.16595,1.16597,220500001.0
2006-01-19 18:57:00,1.16599,1.16606,1.16595,1.16595,282900004.0
2006-01-19 18:58:00,1.166,1.16603,1.16596,1.16598,157700002.0
2006-01-19 18:59:00,1.16597,1.16617,1.16592,1.166,629500000.0
2006-01-19 19:00:00,1.16594,1.16594,1.16516,1.16533,268299998.0
2006-01-19 19:01:00,1.16551,1.16592,1.16551,1.16579,80000001.0
2006-01-19 19:02:00,1.16581,1.16604,1.16575,1.16575,268300002.0
2006-01-19 19:03:00,1.16572,1.16586,1.16567,1.16567,496300003.0
2006-01-19 19:04:00,1.16567,1.16567,1.16554,1.16555,265100002.0
2006-01-19 19:05:00,1.1656,1.16589,1.1656,1.16584,214700001.0
2006-01-19 19:06:00,1.16586,1.16597,1.16538,1.16543,353400003.0
2006-01-19 19:07:00,1.16533,1.16533,1.16508,1.16524,88699999.0
2006-01-19 19:08:00,1.16518,1.16518,1.16425,1.16463,620800002.0
2006-01-19 19:09:00,1.16467,1.16482,1.16446,1.16455,571400007.0
2006-01-19 19:10:00,1.16467,1.16482,1.16453,1.16453,68400000.0
2006-01-19 19:11:00,1.16438,1.16438,1.16396,1.16396,396499997.0
2006-01-19 19:12:00,1.16375,1.16375,1.16313,1.1633,231700003.0
2006-01-19 19:13:00,1.1632,1.1632,1.16259,1.16259,146800001.0
2006-01-19 19:14:00,1.16253,1.16291,1.16242,1.16291,236300001.0
2006-01-19 19:15:00,1.1629,1.16312,1.16284,1.16308,337099998.0
2006-01-19 19:16:00,1.16312,1.16322,1.16304,1.1631,365499999.0
2006-01-19 19:17:00,1.16315,1.16347,1.16315,1.16347,265990003.0
2006-01-19 19:18:00,1.16355,1.16369,1.16349,1.16357,417700000.0
2006-01-19 19:19:00,1.16359,1.16375,1.16358,1.16363,170700003.0
2006-01-19 19:20:00,1.16353,1.16358,1.16323,1.16345,179399999.0
2006-01-19 19:21:00,1.16346,1.16346,1.16319,1.16322,214999998.0
2006-01-19 19:22:00,1.16317,1.16317,1.16302,1.16303,166099998.0
2006-01-19 19:23:00,1.16305,1.16305,1.16287,1.16289,165700000.0
2006-01-19 19:24:00,1.16286,1.16294,1.16272,1.16294,34600000.0
2006-01-19 19:25:00,1.16303,1.16316,1.16303,1.16316,107599999.0
2006-01-19 19:26:00,1.16335,1.1634,1.16335,1.1634,69000001.0
2006-01-19 19:27:00,1.1637,1.16393,1.16369,1.16378,314800002.0
2006-01-19 19:28:00,1.16381,1.16399,1.16377,1.16381,204200004.0
2006-01-19 19:29:00,1.16376,1.16385,1.16365,1.16385,82800002.0
2006-01-19 19:30:00,1.1639,1.1639,1.16371,1.16378,123800001.0
2006-01-19 19:31:00,1.16383,1.16387,1.16382,1.16382,74500001.0
2006-01-19 19:32:00,1.16382,1.164,1.16382,1.164,55200002.0
2006-01-19 19:33:00,1.16393,1.16415,1.16387,1.16387,350000002.0
2006-01-19 19:34:00,1.16392,1.16392,1.16371,1.16378,95300001.0
2006-01-19 19:35:00,1.16377,1.16385,1.16375,1.16385,120000000.0
2006-01-19 19:36:00,1.16395,1.16417,1.16395,1.1641,147800000.0
2006-01-19 19:37:00,1.16423,1.16423,1.16404,1.16418,421590001.0
2006-01-19 19:38:00,1.16417,1.16425,1.16404,1.16405,237900005.0
2006-01-19 19:39:00,1.16403,1.16417,1.16397,1.16402,417400001.0
2006-01-19 19:40:00,1.16405,1.16412,1.16397,1.16397,166100000.0
2006-01-19 19:41:00,1.1639,1.1639,1.16387,1.1639,182300001.0
2006-01-19 19:42:00,1.1639,1.16395,1.16387,1.16392,141600001.0
2006-01-19 19:43:00,1.16399,1.16401,1.16392,1.16392,91899998.0
2006-01-19 19:44:00,1.16394,1.16394,1.16376,1.16386,111700000.0
2006-01-19 19:45:00,1.16388,1.16403,1.16385,1.16401,61300000.0
2006-01-19 19:46:00,1.16402,1.16402,1.16392,1.16398,106200001.0
2006-01-19 19:47:00,1.16397,1.16397,1.16393,1.16393,1400000.0
2006-01-19 19:48:00,1.16383,1.16383,1.16377,1.16377,25400000.0
2006-01-19 19:49:00,1.1637,1.16375,1.1637,1.1637,259900002.0
2006-01-19 19:50:00,1.16372,1.16378,1.16371,1.16378,94800001.0
2006-01-19 19:51:00,1.1638,1.16387,1.1638,1.16387,4500000.0
2006-01-19 19:52:00,1.16393,1.16401,1.16381,1.16401,94199999.0
2006-01-19 19:53:00,1.16395,1.16395,1.16375,1.16388,168300000.0
2006-01-19 19:54:00,1.16386,1.16386,1.16375,1.16375,48500000.0
2006-01-19 19:55:00,1.16371,1.16371,1.16297,1.16297,134099999.0
2006-01-19 19:56:00,1.16308,1.16308,1.16287,1.16287,290599995.0
2006-01-19 19:57:00,1.16286,1.16291,1.16281,1.1629,200600000.0
2006-01-19 19:58:00,1.16293,1.16316,1.16293,1.16316,171500001.0
2006-01-19 19:59:00,1.16318,1.16318,1.16307,1.16312,141800001.0
2006-01-19 20:00:00,1.16315,1.16317,1.16309,1.16317,131500005.0
2006-01-19 20:01:00,1.16313,1.16322,1.16313,1.16319,34299999.0
2006-01-19 20:02:00,1.1632,1.16329,1.1632,1.16323,147200002.0
2006-01-19 20:03:00,1.16323,1.16332,1.16317,1.16318,509500002.0
2006-01-19 20:04:00,1.16325,1.16325,1.16318,1.16318,274300002.0
2006-01-19 20:05:00,1.16318,1.16328,1.16312,1.16315,131600000.0
2006-01-19 20:06:00,1.16322,1.16328,1.16322,1.16322,70500000.0
2006-01-19 20:07:00,1.16321,1.16328,1.16317,1.16322,133999999.0
2006-01-19 20:08:00,1.1632,1.16325,1.1632,1.16325,348600001.0
2006-01-19 20:09:00,1.16324,1.16339,1.16324,1.16339,223000001.0
2006-01-19 20:10:00,1.1634,1.16343,1.16335,1.1634,91600002.0
2006-01-19 20:11:00,1.16337,1.16337,1.16326,1.1633,262199999.0
2006-01-19 20:12:00,1.16329,1.16329,1.16312,1.16312,561600002.0
2006-01-19 20:13:00,1.16314,1.16328,1.16313,1.16328,223299999.0
2006-01-19 20:14:00,1.16324,1.16335,1.16322,1.16322,100800001.0
2006-01-19 20:15:00,1.16325,1.16328,1.16315,1.1632,582899997.0
2006-01-19 20:16:00,1.16318,1.16323,1.16308,1.16309,648799999.0
2006-01-19 20:17:00,1.16308,1.16332,1.16304,1.1631,350499996.0
2006-01-19 20:18:00,1.1631,1.16315,1.16308,1.16312,198700004.0
2006-01-19 20:19:00,1.16308,1.16319,1.16303,1.16319,71300000.0
2006-01-19 20:20:00,1.16322,1.1633,1.16314,1.1632,232900001.0
2006-01-19 20:21:00,1.1632,1.16325,1.16315,1.16318,446100003.0
2006-01-19 20:22:00,1.16326,1.1633,1.16311,1.16324,496799994.0
2006-01-19 20:23:00,1.1633,1.16336,1.1632,1.16328,556700006.0
2006-01-19 20:24:00,1.16334,1.16341,1.16331,1.16333,239800004.0
2006-01-19 20:25:00,1.16344,1.16348,1.16337,1.16337,107400001.0
2006-01-19 20:26:00,1.16337,1.16343,1.16337,1.16341,181500001.0
2006-01-19 20:27:00,1.1634,1.16346,1.16329,1.16333,201400002.0
2006-01-19 20:28:00,1.16335,1.16345,1.16335,1.1634,804200006.0
2006-01-19 20:29:00,1.16337,1.16356,1.16337,1.16344,537900001.0
2006-01-19 20:30:00,1.16342,1.1635,1.16342,1.1635,270300003.0
2006-01-19 20:31:00,1.16355,1.16355,1.16345,1.16345,506900003.0
2006-01-19 20:32:00,1.16343,1.16361,1.16343,1.1635,319199999.0
2006-01-19 20:33:00,1.16348,1.16362,1.16348,1.16362,257599997.0
2006-01-19 20:34:00,1.16368,1.16393,1.16368,1.16391,89700001.0
2006-01-19 20:35:00,1.1639,1.1639,1.16372,1.16372,163699999.0
2006-01-19 20:36:00,1.16371,1.16379,1.16365,1.16378,289400001.0
2006-01-19 20:37:00,1.16377,1.16377,1.16358,1.16365,224900001.0
2006-01-19 20:38:00,1.16365,1.1637,1.16362,1.1637,310100002.0
2006-01-19 20:39:00,1.1637,1.16375,1.16365,1.16375,438999998.0
2006-01-19 20:40:00,1.16373,1.16373,1.16352,1.16355,375400003.0
2006-01-19 20:41:00,1.16353,1.16367,1.16353,1.16361,376200000.0
2006-01-19 20:42:00,1.1636,1.1636,1.16355,1.16357,361499998.0
2006-01-19 20:43:00,1.16359,1.16376,1.16359,1.16376,247800002.0
2006-01-19 20:44:00,1.1638,1.16381,1.1637,1.16376,81899999.0
2006-01-19 20:45:00,1.16374,1.16376,1.16364,1.16369,145399999.0
2006-01-19 20:46:00,1.16377,1.16394,1.16377,1.16386,162700001.0
2006-01-19 20:47:00,1.16384,1.16384,1.16371,1.16373,166499999.0
2006-01-19 20:48:00,1.16374,1.16374,1.16363,1.16367,101400004.0
2006-01-19 20:49:00,1.16368,1.16386,1.16368,1.16385,345600003.0
2006-01-19 20:50:00,1.16382,1.164,1.16382,1.164,221700002.0
2006-01-19 20:51:00,1.16401,1.16401,1.16388,1.16401,86699999.0
2006-01-19 20:52:00,1.16405,1.16405,1.16405,1.16405,119400000.0
2006-01-19 20:53:00,1.16399,1.16402,1.16385,1.16385,210599998.0
2006-01-19 20:54:00,1.16393,1.16404,1.16387,1.16395,371699999.0
2006-01-19 20:55:00,1.16396,1.16424,1.16396,1.1641,235199999.0
2006-01-19 20:56:00,1.16414,1.16418,1.16409,1.1641,629100005.0
2006-01-19 20:57:00,1.16412,1.16431,1.16412,1.16431,393700000.0
2006-01-19 20:58:00,1.16432,1.16432,1.16423,1.16425,201900001.0
2006-01-19 20:59:00,1.16417,1.16428,1.16416,1.16418,295699998.0
2006-01-19 21:00:00,1.16419,1.16437,1.16419,1.1643,834400008.0
2006-01-19 21:01:00,1.16436,1.16459,1.16435,1.16459,519999995.0
2006-01-19 21:02:00,1.16454,1.16458,1.16446,1.16446,106700003.0
2006-01-19 21:03:00,1.16452,1.16452,1.16432,1.16443,627000005.0
2006-01-19 21:04:00,1.16448,1.16454,1.1644,1.16447,703500002.0
2006-01-19 21:05:00,1.16446,1.16455,1.16435,1.16448,813100000.0
2006-01-19 21:06:00,1.16455,1.16455,1.16438,1.16438,101399998.0
2006-01-19 21:07:00,1.1644,1.16449,1.16435,1.16435,746600010.0
2006-01-19 21:08:00,1.1643,1.16445,1.1643,1.16445,106399999.0
2006-01-19 21:09:00,1.16441,1.16458,1.16441,1.16455,136899998.0
2006-01-19 21:10:00,1.1646,1.1646,1.16434,1.16434,313599998.0
2006-01-19 21:11:00,1.16427,1.16427,1.16412,1.16415,488700000.0
2006-01-19 21:12:00,1.16422,1.16436,1.16422,1.16434,331399999.0
2006-01-19 21:13:00,1.16443,1.16451,1.16441,1.16443,476399998.0
2006-01-19 21:14:00,1.16447,1.16447,1.16422,1.16422,199299999.0
2006-01-19 21:15:00,1.16415,1.1642,1.16415,1.16417,120500000.0
2006-01-19 21:16:00,1.16415,1.16422,1.1641,1.1641,90000000.0
2006-01-19 21:17:00,1.16418,1.16421,1.16416,1.16418,34300000.0
2006-01-19 21:18:00,1.16417,1.16417,1.16405,1.16417,83500000.0
2006-01-19 21:19:00,1.16405,1.16405,1.16369,1.16387,126800002.0
2006-01-19 21:20:00,1.16378,1.16378,1.16362,1.16362,61500002.0
2006-01-19 21:21:00,1.16358,1.16362,1.16358,1.16362,19100000.0
2006-01-19 21:22:00,1.16368,1.16383,1.16368,1.16383,88500001.0
2006-01-19 21:23:00,1.16385,1.16395,1.16385,1.16395,24300000.0
2006-01-19 21:24:00,1.1638,1.16384,1.16368,1.16384,89500001.0
2006-01-19 21:25:00,1.1638,1.16383,1.1638,1.1638,67100000.0
2006-01-19 21:26:00,1.16382,1.16389,1.16382,1.16382,96599998.0
2006-01-19 21:27:00,1.1638,1.1638,1.16377,1.1638,227799998.0
2006-01-19 21:28:00,1.16379,1.16383,1.16367,1.16372,309800000.0
2006-01-19 21:29:00,1.16367,1.1637,1.16357,1.1637,146700000.0
2006-01-19 21:30:00,1.16377,1.16377,1.16366,1.16377,82200001.0
2006-01-19 21:31:00,1.16378,1.16378,1.16371,1.16371,50499999.0
2006-01-19 21:32:00,1.1637,1.1637,1.16363,1.1637,205600000.0
2006-01-19 21:33:00,1.1637,1.1637,1.16348,1.16348,182500004.0
2006-01-19 21:34:00,1.16351,1.16358,1.16351,1.16358,51699999.0
2006-01-19 21:35:00,1.16358,1.16359,1.16352,1.16358,94999998.0
2006-01-19 21:36:00,1.16357,1.1636,1.16355,1.16355,44100000.0
2006-01-19 21:37:00,1.16365,1.16365,1.1635,1.1635,89499998.0
2006-01-19 21:38:00,1.1635,1.16358,1.1635,1.16358,126900002.0
2006-01-19 21:39:00,1.16358,1.16358,1.16351,1.16352,341999999.0
2006-01-19 21:40:00,1.1635,1.1635,1.16342,1.16345,243599999.0
2006-01-19 21:41:00,1.16352,1.16352,1.16348,1.1635,73999999.0
2006-01-19 21:42:00,1.16349,1.16357,1.16349,1.16351,113900001.0
2006-01-19 21:43:00,1.16352,1.16357,1.16345,1.16345,107500000.0
2006-01-19 21:44:00,1.16343,1.16349,1.16338,1.16349,156299998.0
2006-01-19 21:45:00,1.16348,1.16349,1.16342,1.16349,173500001.0
2006-01-19 21:46:00,1.16347,1.16352,1.16338,1.16338,232699999.0
2006-01-19 21:47:00,1.16338,1.16357,1.16338,1.16355,210299998.0
2006-01-19 21:48:00,1.16362,1.16368,1.1636,1.16368,193599998.0
2006-01-19 21:49:00,1.16365,1.16369,1.1636,1.1636,59800002.0
2006-01-19 21:50:00,1.16357,1.16359,1.16347,1.1635,89000002.0
2006-01-19 21:51:00,1.16352,1.1637,1.16352,1.16369,91000000.0
2006-01-19 21:52:00,1.16374,1.16383,1.16374,1.16378,84800000.0
2006-01-19 21:53:00,1.16378,1.16378,1.16371,1.16371,145500002.0
2006-01-19 21:54:00,1.16369,1.1638,1.16357,1.16357,178500004.0
2006-01-19 21:55:00,1.16362,1.16368,1.16361,1.16368,41900000.0
2006-01-19 21:56:00,1.16371,1.16381,1.1637,1.16381,43399999.0
2006-01-19 21:57:00,1.16371,1.16373,1.16365,1.16373,39500000.0
2006-01-19 21:58:00,1.16355,1.16371,1.16355,1.16369,73099999.0
2006-01-19 21:59:00,1.16367,1.16394,1.16367,1.16376,209500004.0
2006-01-19 22:00:00,1.16384,1.16384,1.16363,1.16365,254700000.0
2006-01-19 22:01:00,1.16368,1.16375,1.1636,1.1636,95900000.0
2006-01-19 22:02:00,1.1636,1.16377,1.1636,1.16371,409200004.0
2006-01-19 22:03:00,1.16374,1.1638,1.16373,1.1638,137099998.0
2006-01-19 22:04:00,1.1638,1.1638,1.16362,1.1637,90100000.0
2006-01-19 22:05:00,1.16368,1.16373,1.16365,1.16365,81800000.0
2006-01-19 22:06:00,1.16365,1.16374,1.16362,1.16362,149300000.0
2006-01-19 22:07:00,1.16365,1.16365,1.16355,1.16365,155800001.0
2006-01-19 22:08:00,1.16363,1.16372,1.16363,1.16368,158600000.0
2006-01-19 22:09:00,1.16365,1.16382,1.16365,1.16382,219289995.0
2006-01-19 22:10:00,1.16384,1.16384,1.16372,1.16372,42600000.0
2006-01-19 22:11:00,1.16372,1.16378,1.16372,1.16378,30600000.0
2006-01-19 22:12:00,1.1638,1.16385,1.1638,1.1638,98299999.0
2006-01-19 22:13:00,1.1637,1.1638,1.1637,1.16378,48400000.0
2006-01-19 22:14:00,1.16381,1.16386,1.1637,1.16383,173700007.0
2006-01-19 22:15:00,1.16385,1.1639,1.16376,1.16385,87999999.0
2006-01-19 22:16:00,1.16385,1.16387,1.1638,1.16387,82799999.0
2006-01-19 22:17:00,1.1638,1.16385,1.16375,1.16385,141600003.0
2006-01-19 22:18:00,1.16383,1.16383,1.16377,1.16378,62200000.0
2006-01-19 22:19:00,1.16375,1.16385,1.16375,1.1638,23200000.0
2006-01-19 22:20:00,1.16378,1.16382,1.16374,1.16382,85200001.0
2006-01-19 22:21:00,1.16385,1.16385,1.16375,1.16375,187700001.0
2006-01-19 22:22:00,1.16372,1.16377,1.16367,1.16368,152699995.0
2006-01-19 22:23:00,1.16368,1.16368,1.16362,1.16368,61100000.0
2006-01-19 22:24:00,1.1637,1.16375,1.1637,1.16375,121099999.0
2006-01-19 22:25:00,1.16375,1.16375,1.16365,1.16365,40800000.0
2006-01-19 22:26:00,1.16374,1.16381,1.16374,1.16381,14400000.0
2006-01-19 22:27:00,1.1638,1.16385,1.1638,1.1638,345200006.0
2006-01-19 22:28:00,1.16368,1.16368,1.16367,1.16367,28900000.0
2006-01-19 22:29:00,1.16363,1.1637,1.16361,1.16365,175799999.0
2006-01-19 22:30:00,1.16363,1.16363,1.16353,1.16357,99600001.0
2006-01-19 22:31:00,1.1636,1.1636,1.16355,1.16355,20099999.0
2006-01-19 22:32:00,1.16357,1.16367,1.16355,1.16361,78300000.0
2006-01-19 22:33:00,1.16365,1.1637,1.16365,1.1637,93400000.0
2006-01-19 22:34:00,1.16365,1.16375,1.16365,1.1637,368700004.0
2006-01-19 22:35:00,1.16375,1.16375,1.1637,1.1637,180200002.0
2006-01-19 22:36:00,1.1637,1.1637,1.16365,1.16365,82300000.0
2006-01-19 22:37:00,1.16365,1.1637,1.1636,1.1636,111199998.0
2006-01-19 22:38:00,1.16365,1.16375,1.16365,1.1637,85099999.0
2006-01-19 22:39:00,1.16373,1.16373,1.16363,1.16363,89800001.0
2006-01-19 22:40:00,1.16375,1.16375,1.16365,1.16365,42400000.0
2006-01-19 22:41:00,1.16365,1.16365,1.1636,1.1636,51199999.0
2006-01-19 22:42:00,1.16365,1.16365,1.16365,1.16365,28900000.0
2006-01-19 22:43:00,1.16365,1.16375,1.1636,1.1637,290600001.0
2006-01-19 22:44:00,1.16369,1.16372,1.16358,1.16363,212600003.0
2006-01-19 22:45:00,1.16369,1.16376,1.16369,1.16376,9600000.0
2006-01-19 22:46:00,1.16386,1.16386,1.16373,1.16374,117600002.0
2006-01-19 22:47:00,1.16369,1.16369,1.16366,1.16366,4800000.0
2006-01-19 22:48:00,1.16379,1.16379,1.16368,1.16373,108600001.0
2006-01-19 22:49:00,1.1638,1.1638,1.16375,1.16375,64500001.0
2006-01-19 22:50:00,1.1638,1.16385,1.16375,1.16375,137000000.0
2006-01-19 22:51:00,1.16385,1.16385,1.16375,1.16383,39200000.0
2006-01-19 22:52:00,1.16377,1.16384,1.16374,1.16377,149200000.0
2006-01-19 22:53:00,1.16385,1.16395,1.1638,1.16385,181800002.0
2006-01-19 22:54:00,1.16385,1.1639,1.16385,1.16385,175900002.0
2006-01-19 22:55:00,1.16388,1.1639,1.16371,1.16375,254600002.0
2006-01-19 22:56:00,1.16384,1.16387,1.16374,1.1638,103699998.0
2006-01-19 22:57:00,1.16372,1.16388,1.16372,1.16378,168500001.0
2006-01-19 22:58:00,1.16388,1.1639,1.16375,1.1639,167799997.0
2006-01-19 22:59:00,1.16379,1.16379,1.16337,1.16346,155799998.0
2006-01-19 23:00:00,1.16341,1.16387,1.16341,1.16372,140400001.0
2006-01-19 23:01:00,1.1637,1.16375,1.16368,1.1637,81400003.0
2006-01-19 23:02:00,1.1637,1.16372,1.16365,1.1637,65200000.0
2006-01-19 23:03:00,1.16366,1.16376,1.16366,1.16373,87800001.0
2006-01-19 23:04:00,1.16377,1.16378,1.16372,1.16378,56799998.0
2006-01-19 23:05:00,1.1638,1.1638,1.16372,1.16375,112200000.0
2006-01-19 23:06:00,1.1638,1.16383,1.16367,1.16373,148600001.0
2006-01-19 23:07:00,1.1637,1.16374,1.16362,1.1637,116600003.0
2006-01-19 23:08:00,1.16367,1.1637,1.16358,1.1637,184599998.0
2006-01-19 23:09:00,1.1637,1.1637,1.1636,1.16368,56400000.0
2006-01-19 23:10:00,1.16363,1.16363,1.16355,1.16355,50899999.0
2006-01-19 23:11:00,1.16353,1.16368,1.16353,1.16368,66700000.0
2006-01-19 23:12:00,1.16359,1.16363,1.16351,1.16354,89900001.0
2006-01-19 23:13:00,1.1635,1.16355,1.16345,1.16355,89399998.0
2006-01-19 23:14:00,1.16345,1.1635,1.16345,1.1635,63299999.0
2006-01-19 23:15:00,1.16358,1.16358,1.16348,1.1635,104699998.0
2006-01-19 23:16:00,1.1635,1.16356,1.16342,1.16342,160400000.0
2006-01-19 23:17:00,1.16341,1.16358,1.16341,1.16352,102199999.0
2006-01-19 23:18:00,1.16354,1.16354,1.16335,1.16335,70599999.0
2006-01-19 23:19:00,1.16342,1.16348,1.16342,1.16348,16000000.0
2006-01-19 23:20:00,1.16345,1.16345,1.16345,1.16345,8800000.0
2006-01-19 23:21:00,1.1635,1.16355,1.1635,1.16355,13000000.0
2006-01-19 23:22:00,1.1635,1.16358,1.1634,1.1635,118799999.0
2006-01-19 23:23:00,1.1635,1.16357,1.16345,1.16345,47200001.0
2006-01-19 23:24:00,1.1635,1.1635,1.1635,1.1635,23900001.0
2006-01-19 23:25:00,1.16358,1.16358,1.16345,1.16345,109600000.0
2006-01-19 23:26:00,1.16345,1.16359,1.16344,1.16358,98200002.0
2006-01-19 23:27:00,1.1636,1.16365,1.16357,1.16362,134000000.0
2006-01-19 23:28:00,1.1636,1.1636,1.16332,1.16332,87200000.0
2006-01-19 23:29:00,1.16332,1.16341,1.16327,1.16327,183900000.0
2006-01-19 23:30:00,1.16328,1.16328,1.16297,1.16312,122599998.0
2006-01-19 23:31:00,1.16306,1.16306,1.16304,1.16304,39299999.0
2006-01-19 23:32:00,1.16301,1.16301,1.16291,1.16298,53700000.0
2006-01-19 23:33:00,1.16297,1.16305,1.16297,1.163,53599999.0
2006-01-19 23:34:00,1.163,1.16305,1.16295,1.16305,51900001.0
2006-01-19 23:35:00,1.16289,1.16298,1.16279,1.16288,51800000.0
2006-01-19 23:36:00,1.16289,1.16296,1.16289,1.16296,5600000.0
2006-01-19 23:37:00,1.16295,1.163,1.16295,1.163,19099999.0
2006-01-19 23:38:00,1.16294,1.16308,1.16294,1.16295,93300003.0
2006-01-19 23:39:00,1.16288,1.16297,1.16288,1.16297,46400000.0
2006-01-19 23:40:00,1.16301,1.16301,1.16301,1.16301,1600000.0
2006-01-19 23:41:00,1.16307,1.16307,1.16277,1.16277,128000001.0
2006-01-19 23:42:00,1.16285,1.16288,1.16261,1.16287,104700001.0
2006-01-19 23:43:00,1.1629,1.16295,1.1629,1.1629,61800001.0
2006-01-19 23:44:00,1.1629,1.16295,1.16285,1.16288,141700002.0
2006-01-19 23:45:00,1.16298,1.16298,1.16285,1.1629,102799999.0
2006-01-19 23:46:00,1.16303,1.16306,1.16296,1.16297,30700000.0
2006-01-19 23:47:00,1.16298,1.16307,1.16298,1.163,77100002.0
2006-01-19 23:48:00,1.16304,1.1631,1.16304,1.16305,64600000.0
2006-01-19 23:49:00,1.16303,1.16306,1.163,1.16304,67600000.0
2006-01-19 23:50:00,1.16312,1.16312,1.163,1.16312,95299999.0
2006-01-19 23:51:00,1.16303,1.16303,1.16281,1.16288,102200000.0
2006-01-19 23:52:00,1.16291,1.16295,1.16284,1.16293,70400002.0
2006-01-19 23:53:00,1.16298,1.16305,1.16295,1.163,113300000.0
2006-01-19 23:54:00,1.16305,1.16315,1.16305,1.16315,24800000.0
2006-01-19 23:55:00,1.16308,1.16316,1.16293,1.16316,57500000.0
2006-01-19 23:56:00,1.16297,1.16297,1.16287,1.16287,48699999.0
2006-01-19 23:57:00,1.16299,1.16301,1.16299,1.16301,54300001.0
2006-01-19 23:58:00,1.16307,1.16316,1.16299,1.16307,56000000.0
2006-01-19 23:59:00,1.16295,1.16298,1.16295,1.16298,25500000.0
2006-01-20 00:00:00,1.16305,1.16305,1.163,1.163,14800000.0
2006-01-20 00:01:00,1.1629,1.16301,1.16267,1.16298,204399997.0
2006-01-20 00:02:00,1.1628,1.16328,1.16274,1.16328,73300000.0
2006-01-20 00:03:00,1.16284,1.16311,1.16278,1.16311,108700001.0
2006-01-20 00:04:00,1.16303,1.16318,1.16283,1.16295,78099999.0
2006-01-20 00:05:00,1.1627,1.16296,1.1627,1.16296,155599998.0
2006-01-20 00:06:00,1.16267,1.16277,1.16259,1.16265,147600000.0
2006-01-20 00:07:00,1.16261,1.16282,1.16258,1.16276,43900001.0
2006-01-20 00:08:00,1.16307,1.16307,1.16229,1.16268,188400000.0
2006-01-20 00:09:00,1.16287,1.16306,1.16267,1.16304,87000000.0
2006-01-20 00:10:00,1.1632,1.16323,1.16285,1.16297,148800001.0
2006-01-20 00:11:00,1.16302,1.16315,1.16285,1.16294,124199999.0
2006-01-20 00:12:00,1.16307,1.16307,1.16283,1.1629,91600001.0
2006-01-20 00:13:00,1.1628,1.16326,1.1628,1.16304,87500000.0
2006-01-20 00:14:00,1.16286,1.16295,1.16266,1.16266,108000002.0
2006-01-20 00:15:00,1.16267,1.16288,1.16262,1.16272,110500001.0
2006-01-20 00:16:00,1.16322,1.16346,1.16293,1.16346,88000000.0
2006-01-20 00:17:00,1.16308,1.16361,1.16307,1.16342,121100004.0
2006-01-20 00:18:00,1.16333,1.16376,1.16313,1.16371,109200001.0
2006-01-20 00:19:00,1.1631,1.16325,1.16304,1.16304,81800000.0
2006-01-20 00:20:00,1.1633,1.16334,1.16302,1.16315,82400000.0
2006-01-20 00:21:00,1.1631,1.16354,1.16306,1.16315,121800003.0
2006-01-20 00:22:00,1.16316,1.16331,1.16292,1.16297,134800001.0
2006-01-20 00:23:00,1.16293,1.16343,1.16293,1.16337,168800000.0
2006-01-20 00:24:00,1.1632,1.16349,1.16294,1.16312,105000001.0
2006-01-20 00:25:00,1.16295,1.16324,1.16281,1.16284,168400002.0
2006-01-20 00:26:00,1.1632,1.16338,1.16288,1.16288,181899997.0
2006-01-20 00:27:00,1.16302,1.16313,1.16278,1.1628,102599998.0
2006-01-20 00:28:00,1.16277,1.16286,1.16267,1.16282,151600001.0
2006-01-20 00:29:00,1.16294,1.16306,1.16257,1.16259,33700000.0
2006-01-20 00:30:00,1.16251,1.16278,1.16246,1.16274,130699997.0
2006-01-20 00:31:00,1.16283,1.16312,1.16269,1.16278,181499998.0
2006-01-20 00:32:00,1.16287,1.16296,1.1627,1.16284,81199997.0
2006-01-20 00:33:00,1.16297,1.16306,1.16284,1.16293,134700001.0
2006-01-20 00:34:00,1.16308,1.16309,1.16283,1.16286,53000001.0
2006-01-20 00:35:00,1.16299,1.16321,1.16282,1.16321,104100001.0
2006-01-20 00:36:00,1.16292,1.16305,1.16292,1.16292,137900000.0
2006-01-20 00:37:00,1.16298,1.16305,1.16298,1.16305,34600001.0
2006-01-20 00:38:00,1.16298,1.16305,1.16297,1.16305,69500001.0
2006-01-20 00:39:00,1.16308,1.16311,1.16308,1.16309,32100000.0
2006-01-20 00:40:00,1.16321,1.16346,1.16321,1.16346,47099999.0
2006-01-20 00:41:00,1.1635,1.16355,1.1635,1.16355,44200002.0
2006-01-20 00:42:00,1.16353,1.16353,1.16338,1.16342,61200000.0
2006-01-20 00:43:00,1.16345,1.16355,1.16345,1.16355,120700001.0
2006-01-20 00:44:00,1.16345,1.16352,1.16345,1.1635,121299999.0
2006-01-20 00:45:00,1.16353,1.16377,1.16353,1.16377,138700002.0
2006-01-20 00:46:00,1.16385,1.16385,1.16385,1.16385,19900000.0
2006-01-20 00:47:00,1.1638,1.16385,1.16372,1.1638,88800000.0
2006-01-20 00:48:00,1.1638,1.16385,1.16375,1.16385,45900000.0
2006-01-20 00:49:00,1.16383,1.16385,1.16375,1.16375,50400002.0
2006-01-20 00:50:00,1.16383,1.16383,1.1637,1.16378,173600000.0
2006-01-20 00:51:00,1.16381,1.16397,1.16352,1.16352,98399999.0
2006-01-20 00:52:00,1.16352,1.16358,1.16348,1.16358,62100001.0
2006-01-20 00:53:00,1.16356,1.16367,1.16356,1.16367,23400000.0
2006-01-20 00:54:00,1.16373,1.16373,1.16359,1.16364,77000001.0
2006-01-20 00:55:00,1.1636,1.16365,1.16355,1.16355,101499998.0
2006-01-20 00:56:00,1.16359,1.16367,1.16358,1.16366,98100002.0
2006-01-20 00:57:00,1.16369,1.16372,1.16346,1.16346,143100003.0
2006-01-20 00:58:00,1.16339,1.16346,1.16339,1.16346,25600000.0
2006-01-20 00:59:00,1.16353,1.16357,1.16352,1.16352,35300000.0
2006-01-20 01:00:00,1.16352,1.1636,1.16352,1.1636,145100002.0
2006-01-20 01:01:00,1.16355,1.16355,1.16345,1.1635,67500001.0
2006-01-20 01:02:00,1.1635,1.16355,1.16345,1.1635,50600000.0
2006-01-20 01:03:00,1.16355,1.16355,1.16343,1.16355,99999999.0
2006-01-20 01:04:00,1.16346,1.16346,1.16323,1.16323,133700002.0
2006-01-20 01:05:00,1.16323,1.16323,1.163,1.1631,191400001.0
2006-01-20 01:06:00,1.16309,1.16321,1.16309,1.1632,24400000.0
2006-01-20 01:07:00,1.16326,1.16326,1.16324,1.16324,21499999.0
2006-01-20 01:08:00,1.1632,1.16334,1.16317,1.16334,81400002.0
2006-01-20 01:09:00,1.1631,1.1631,1.16262,1.16262,33500000.0
2006-01-20 01:10:00,1.1624,1.1624,1.16189,1.16189,176699998.0
2006-01-20 01:11:00,1.16173,1.16208,1.16169,1.16208,84000001.0
2006-01-20 01:12:00,1.16212,1.16216,1.16208,1.16213,69900000.0
2006-01-20 01:13:00,1.1622,1.1622,1.1622,1.1622,12000000.0
2006-01-20 01:14:00,1.16216,1.16229,1.16215,1.1622,80399999.0
2006-01-20 01:15:00,1.1622,1.1622,1.16215,1.16215,17500000.0
2006-01-20 01:16:00,1.1622,1.16242,1.16219,1.1624,53700000.0
2006-01-20 01:17:00,1.16247,1.16263,1.16239,1.16263,60999998.0
2006-01-20 01:18:00,1.16275,1.16275,1.16275,1.16275,9500000.0
2006-01-20 01:19:00,1.16277,1.16298,1.16277,1.16291,33600000.0
2006-01-20 01:20:00,1.16282,1.1629,1.16282,1.16285,100100003.0
2006-01-20 01:21:00,1.16286,1.1629,1.16283,1.16283,118600000.0
2006-01-20 01:22:00,1.1629,1.1629,1.1629,1.1629,9500000.0
2006-01-20 01:23:00,1.16294,1.16298,1.16294,1.16298,22700000.0
2006-01-20 01:24:00,1.163,1.163,1.16292,1.16292,35700000.0
2006-01-20 01:25:00,1.163,1.16303,1.16295,1.16303,85800000.0
2006-01-20 01:26:00,1.163,1.163,1.163,1.163,18299999.0
2006-01-20 01:27:00,1.163,1.163,1.16292,1.16295,73600000.0
2006-01-20 01:28:00,1.16305,1.16305,1.16298,1.16298,23100000.0
2006-01-20 01:29:00,1.16305,1.16305,1.16292,1.163,72600001.0
2006-01-20 01:30:00,1.16292,1.16295,1.16292,1.16295,37100000.0
2006-01-20 01:31:00,1.163,1.163,1.16295,1.163,51900000.0
2006-01-20 01:32:00,1.163,1.16305,1.163,1.16305,5700000.0
2006-01-20 01:33:00,1.16277,1.16277,1.16243,1.16248,102800002.0
2006-01-20 01:34:00,1.16253,1.16258,1.16252,1.16258,39100000.0
2006-01-20 01:35:00,1.16249,1.16249,1.16219,1.16244,99400001.0
2006-01-20 01:36:00,1.16265,1.16265,1.16255,1.1626,72700003.0
2006-01-20 01:37:00,1.16253,1.1626,1.16253,1.1626,32299999.0
2006-01-20 01:38:00,1.16255,1.16265,1.16255,1.1626,129400000.0
2006-01-20 01:39:00,1.16258,1.16258,1.16255,1.16258,94900001.0
2006-01-20 01:40:00,1.1624,1.16253,1.1624,1.16253,27899999.0
2006-01-20 01:41:00,1.16255,1.16255,1.16252,1.16252,17600000.0
2006-01-20 01:42:00,1.1625,1.1625,1.1625,1.1625,2400000.0
2006-01-20 01:43:00,1.1625,1.16258,1.1625,1.16258,81899999.0
2006-01-20 01:44:00,1.16247,1.1625,1.16245,1.1625,29700000.0
2006-01-20 01:45:00,1.16254,1.16259,1.16224,1.16224,83900000.0
2006-01-20 01:46:00,1.16217,1.16238,1.16217,1.16236,31300000.0
2006-01-20 01:47:00,1.16243,1.16254,1.16231,1.16247,60600000.0
2006-01-20 01:48:00,1.16257,1.16263,1.16254,1.16259,72499999.0
2006-01-20 01:49:00,1.16265,1.16265,1.1626,1.1626,85900001.0
2006-01-20 01:50:00,1.16257,1.16265,1.16257,1.16265,15000000.0
2006-01-20 01:51:00,1.16262,1.16262,1.16255,1.16255,52500000.0
2006-01-20 01:52:00,1.16258,1.16264,1.1625,1.16264,46200000.0
2006-01-20 01:53:00,1.1626,1.1626,1.1626,1.1626,30000001.0
2006-01-20 01:54:00,1.16259,1.16259,1.16248,1.16257,137700000.0
2006-01-20 01:55:00,1.1625,1.16265,1.1625,1.16265,62299997.0
2006-01-20 01:56:00,1.1626,1.1626,1.1626,1.1626,4000000.0
2006-01-20 01:57:00,1.1627,1.16288,1.16267,1.16275,76200003.0
2006-01-20 01:58:00,1.16284,1.16284,1.16278,1.16278,8400000.0
2006-01-20 01:59:00,1.16283,1.16287,1.16283,1.16283,99800000.0
2006-01-20 02:00:00,1.16287,1.16311,1.16287,1.16299,125200000.0
2006-01-20 02:01:00,1.16305,1.16305,1.16281,1.16288,96600001.0
2006-01-20 02:02:00,1.16287,1.16288,1.16284,1.16288,112900000.0
2006-01-20 02:03:00,1.16293,1.163,1.16286,1.163,88800000.0
2006-01-20 02:04:00,1.163,1.163,1.16297,1.16297,93499999.0
2006-01-20 02:05:00,1.16305,1.16305,1.16292,1.163,123800002.0
2006-01-20 02:06:00,1.1629,1.16317,1.1629,1.16317,62799999.0
2006-01-20 02:07:00,1.16325,1.16325,1.16312,1.16315,90299998.0
2006-01-20 02:08:00,1.1632,1.1632,1.16315,1.16315,58400000.0
2006-01-20 02:09:00,1.1632,1.1632,1.16315,1.16315,9500000.0
2006-01-20 02:10:00,1.16321,1.16336,1.16321,1.16336,64000000.0
2006-01-20 02:11:00,1.1634,1.1634,1.16335,1.1634,80100003.0
2006-01-20 02:12:00,1.16338,1.16338,1.16338,1.16338,32900002.0
2006-01-20 02:13:00,1.16328,1.16328,1.16312,1.16315,49599999.0
2006-01-20 02:14:00,1.16305,1.16326,1.16295,1.16326,108000001.0
2006-01-20 02:15:00,1.16345,1.16345,1.16335,1.16345,45400000.0
2006-01-20 02:16:00,1.1634,1.1634,1.1634,1.1634,39899998.0
2006-01-20 02:17:00,1.16345,1.16345,1.16342,1.16342,72900002.0
2006-01-20 02:18:00,1.16342,1.16351,1.16342,1.16342,35900001.0
2006-01-20 02:19:00,1.16342,1.16352,1.1634,1.1635,64100001.0
2006-01-20 02:20:00,1.16345,1.16358,1.16345,1.16355,118699998.0
2006-01-20 02:21:00,1.16345,1.1635,1.16345,1.1635,43100000.0
2006-01-20 02:22:00,1.1635,1.16355,1.16345,1.1635,37100000.0
2006-01-20 02:23:00,1.16348,1.16355,1.1634,1.16355,74800001.0
2006-01-20 02:24:00,1.16344,1.16344,1.16331,1.16333,68699999.0
2006-01-20 02:25:00,1.16335,1.16342,1.16335,1.16342,62899998.0
2006-01-20 02:26:00,1.1634,1.1634,1.16335,1.16335,89299999.0
2006-01-20 02:27:00,1.16344,1.16344,1.16326,1.16326,75199999.0
2006-01-20 02:28:00,1.1633,1.1633,1.1633,1.1633,2400000.0
2006-01-20 02:29:00,1.16323,1.16328,1.16317,1.16328,86399999.0
2006-01-20 02:30:00,1.1633,1.16336,1.16325,1.16332,121900002.0
2006-01-20 02:31:00,1.1633,1.16335,1.16328,1.16328,76300001.0
2006-01-20 02:32:00,1.16335,1.16335,1.1633,1.1633,8000000.0
2006-01-20 02:33:00,1.16335,1.16335,1.1633,1.1633,46200000.0
2006-01-20 02:34:00,1.16328,1.1633,1.16325,1.1633,148899998.0
2006-01-20 02:35:00,1.16335,1.16335,1.16325,1.16325,64800002.0
2006-01-20 02:36:00,1.1633,1.1633,1.1633,1.1633,55100001.0
2006-01-20 02:37:00,1.16335,1.16335,1.16325,1.16325,9600000.0
2006-01-20 02:38:00,1.16325,1.16346,1.16325,1.16346,101999999.0
2006-01-20 02:39:00,1.1635,1.16355,1.16343,1.16355,25400000.0
2006-01-20 02:40:00,1.16343,1.16345,1.16343,1.16345,44300001.0
2006-01-20 02:41:00,1.16354,1.16354,1.16351,1.16351,15600000.0
2006-01-20 02:42:00,1.16363,1.16377,1.16363,1.16377,41600000.0
2006-01-20 02:43:00,1.16372,1.16372,1.16361,1.16368,146100002.0
2006-01-20 02:44:00,1.16365,1.16368,1.16358,1.16364,107700001.0
2006-01-20 02:45:00,1.16369,1.16369,1.16353,1.16353,46100002.0
2006-01-20 02:46:00,1.16342,1.16354,1.16342,1.1635,25900000.0
2006-01-20 02:47:00,1.16358,1.16358,1.16355,1.16355,17500000.0
2006-01-20 02:48:00,1.16361,1.16361,1.16347,1.1635,170000001.0
2006-01-20 02:49:00,1.16355,1.16355,1.1635,1.1635,30500001.0
2006-01-20 02:50:00,1.1635,1.16358,1.16348,1.16358,35300000.0
2006-01-20 02:51:00,1.16355,1.16365,1.16355,1.16355,10400000.0
2006-01-20 02:52:00,1.1636,1.1636,1.16355,1.16355,55799999.0
2006-01-20 02:53:00,1.1635,1.16365,1.1635,1.16363,55890000.0
2006-01-20 02:54:00,1.16357,1.16357,1.16353,1.16353,30600001.0
2006-01-20 02:55:00,1.1636,1.16375,1.1634,1.16347,154100003.0
2006-01-20 02:56:00,1.16347,1.1636,1.16347,1.16351,139000000.0
2006-01-20 02:57:00,1.16348,1.16351,1.16347,1.16351,25400000.0
2006-01-20 02:58:00,1.16353,1.16359,1.16353,1.16355,97299998.0
2006-01-20 02:59:00,1.16365,1.16365,1.16352,1.16355,53700000.0
2006-01-20 03:00:00,1.16356,1.16356,1.16339,1.1635,21800000.0
2006-01-20 03:01:00,1.16336,1.16336,1.16334,1.16334,9700000.0
2006-01-20 03:02:00,1.16332,1.16335,1.1632,1.16335,159800001.0
2006-01-20 03:03:00,1.16332,1.16332,1.1632,1.1633,92000000.0
2006-01-20 03:04:00,1.16333,1.16333,1.16321,1.16321,106799998.0
2006-01-20 03:05:00,1.16327,1.16345,1.16327,1.16335,110000003.0
2006-01-20 03:06:00,1.16335,1.1634,1.16335,1.1634,24700000.0
2006-01-20 03:07:00,1.16336,1.16336,1.16332,1.16332,43900000.0
2006-01-20 03:08:00,1.16333,1.16338,1.16331,1.16334,77399999.0
2006-01-20 03:09:00,1.16337,1.1634,1.16327,1.16331,99099999.0
2006-01-20 03:10:00,1.16328,1.16328,1.16328,1.16328,11900000.0
2006-01-20 03:11:00,1.16335,1.16335,1.16325,1.16325,23300000.0
2006-01-20 03:12:00,1.1633,1.16335,1.1633,1.16332,34900000.0
2006-01-20 03:13:00,1.16322,1.16337,1.16322,1.16325,37400000.0
2006-01-20 03:14:00,1.1633,1.16335,1.16325,1.16325,119400001.0
2006-01-20 03:15:00,1.16327,1.16334,1.16327,1.1633,25499999.0
2006-01-20 03:16:00,1.1634,1.16348,1.1634,1.16348,9600000.0
2006-01-20 03:17:00,1.16343,1.16345,1.16335,1.16335,63300000.0
2006-01-20 03:18:00,1.16345,1.16345,1.16332,1.16343,111100000.0
2006-01-20 03:19:00,1.16335,1.1634,1.16335,1.1634,8900000.0
2006-01-20 03:20:00,1.1634,1.16343,1.16331,1.16335,105399999.0
2006-01-20 03:21:00,1.16341,1.16347,1.16335,1.16337,129100003.0
2006-01-20 03:22:00,1.1634,1.1634,1.16332,1.1634,56200001.0
2006-01-20 03:23:00,1.16332,1.16348,1.16332,1.1634,50200000.0
2006-01-20 03:24:00,1.16337,1.1634,1.16337,1.1634,35899999.0
2006-01-20 03:25:00,1.1634,1.16345,1.16335,1.16343,77300000.0
2006-01-20 03:26:00,1.16343,1.16345,1.16335,1.1634,75900000.0
2006-01-20 03:27:00,1.16338,1.1634,1.16338,1.1634,21500001.0
2006-01-20 03:28:00,1.1634,1.1634,1.1634,1.1634,47100001.0
2006-01-20 03:29:00,1.1634,1.1634,1.1633,1.16332,75700001.0
2006-01-20 03:30:00,1.16342,1.16356,1.16342,1.16345,64599999.0
2006-01-20 03:31:00,1.16345,1.1635,1.1634,1.1635,74999997.0
2006-01-20 03:32:00,1.1635,1.1635,1.1635,1.1635,8000000.0
2006-01-20 03:33:00,1.16343,1.16351,1.16335,1.16349,95099999.0
2006-01-20 03:34:00,1.16348,1.16355,1.16348,1.16355,7200000.0
2006-01-20 03:35:00,1.16345,1.1635,1.16345,1.1635,99799999.0
2006-01-20 03:36:00,1.16343,1.16355,1.16343,1.16355,27800000.0
2006-01-20 03:37:00,1.1635,1.1635,1.1635,1.1635,4800000.0
2006-01-20 03:38:00,1.16345,1.16355,1.16345,1.16355,47100001.0
2006-01-20 03:39:00,1.1635,1.16355,1.16348,1.1635,86100000.0
2006-01-20 03:40:00,1.16345,1.16355,1.16345,1.1635,125099999.0
2006-01-20 03:41:00,1.1635,1.16355,1.16345,1.16355,82700000.0
2006-01-20 03:42:00,1.16345,1.1635,1.16345,1.1635,17599999.0
2006-01-20 03:43:00,1.16355,1.16355,1.16342,1.16342,95899999.0
2006-01-20 03:44:00,1.16353,1.16353,1.16349,1.16349,27900000.0
2006-01-20 03:45:00,1.1636,1.16375,1.16359,1.16359,116499999.0
2006-01-20 03:46:00,1.1636,1.16363,1.1636,1.16363,6400000.0
2006-01-20 03:47:00,1.16363,1.16363,1.16355,1.1636,77300000.0
2006-01-20 03:48:00,1.16357,1.16378,1.16357,1.16364,64699999.0
2006-01-20 03:49:00,1.16367,1.16367,1.16348,1.16348,68900001.0
2006-01-20 03:50:00,1.16345,1.16355,1.16345,1.16355,26300001.0
2006-01-20 03:51:00,1.16352,1.16358,1.1635,1.16358,84299998.0
2006-01-20 03:52:00,1.1636,1.16363,1.16351,1.16351,43799999.0
2006-01-20 03:53:00,1.16355,1.16355,1.16345,1.16355,83999999.0
2006-01-20 03:54:00,1.16352,1.16358,1.16348,1.16358,108600002.0
2006-01-20 03:55:00,1.1636,1.1636,1.1636,1.1636,9600000.0
2006-01-20 03:56:00,1.16352,1.16365,1.16352,1.16355,60799999.0
2006-01-20 03:57:00,1.1636,1.1636,1.1636,1.1636,11200000.0
2006-01-20 03:58:00,1.16358,1.1637,1.16345,1.1637,20200000.0
2006-01-20 03:59:00,1.16368,1.1637,1.16364,1.16368,44000000.0
2006-01-20 04:00:00,1.16364,1.16371,1.16364,1.16371,34800000.0
2006-01-20 04:01:00,1.16369,1.16369,1.16362,1.16362,69799997.0
2006-01-20 04:02:00,1.16375,1.16375,1.16375,1.16375,21500001.0
2006-01-20 04:03:00,1.16365,1.16365,1.16365,1.16365,16800000.0
2006-01-20 04:04:00,1.16375,1.16375,1.16365,1.16365,29400000.0
2006-01-20 04:05:00,1.1637,1.1637,1.1637,1.1637,8800000.0
2006-01-20 04:06:00,1.16369,1.16369,1.16356,1.16363,94000000.0
2006-01-20 04:07:00,1.16362,1.16367,1.1636,1.16367,76200001.0
2006-01-20 04:08:00,1.16368,1.16368,1.1636,1.16363,63900000.0
2006-01-20 04:09:00,1.16362,1.16365,1.1636,1.16363,106600002.0
2006-01-20 04:10:00,1.16363,1.16387,1.16362,1.16387,163499999.0
2006-01-20 04:11:00,1.16385,1.1639,1.16385,1.1639,16900000.0
2006-01-20 04:12:00,1.16392,1.16395,1.16385,1.1639,84100000.0
2006-01-20 04:13:00,1.16395,1.16395,1.1639,1.1639,13900000.0
2006-01-20 04:14:00,1.1639,1.16395,1.16385,1.16385,66100000.0
2006-01-20 04:15:00,1.16388,1.16388,1.16379,1.16381,106400000.0
2006-01-20 04:16:00,1.16389,1.16396,1.16389,1.16396,8600000.0
2006-01-20 04:17:00,1.1639,1.16398,1.1639,1.16398,45899999.0
2006-01-20 04:18:00,1.164,1.16402,1.164,1.16402,43900001.0
2006-01-20 04:19:00,1.16393,1.16398,1.16369,1.16369,54000001.0
2006-01-20 04:20:00,1.16395,1.16395,1.1639,1.1639,28099999.0
2006-01-20 04:21:00,1.16385,1.1639,1.1638,1.16388,128200002.0
2006-01-20 04:22:00,1.16385,1.16395,1.16382,1.16392,98599999.0
2006-01-20 04:23:00,1.16395,1.16403,1.16395,1.16403,61999999.0
2006-01-20 04:24:00,1.16403,1.16411,1.16398,1.16398,93999999.0
2006-01-20 04:25:00,1.16403,1.16407,1.16403,1.16407,13600000.0
2006-01-20 04:26:00,1.16405,1.16405,1.16405,1.16405,43899999.0
2006-01-20 04:27:00,1.16414,1.16424,1.16414,1.16424,20500000.0
2006-01-20 04:28:00,1.1641,1.16419,1.1641,1.16413,47200000.0
2006-01-20 04:29:00,1.16413,1.16419,1.16408,1.16415,71899999.0
2006-01-20 04:30:00,1.16419,1.16432,1.16419,1.16427,163599999.0
2006-01-20 04:31:00,1.1643,1.16445,1.16427,1.16445,42600001.0
2006-01-20 04:32:00,1.16447,1.16477,1.16447,1.16477,52100000.0
2006-01-20 04:33:00,1.16472,1.16474,1.16457,1.16457,141299998.0
2006-01-20 04:34:00,1.16464,1.16483,1.16463,1.16479,67700002.0
2006-01-20 04:35:00,1.16476,1.1649,1.16466,1.1649,105700000.0
2006-01-20 04:36:00,1.1648,1.1649,1.16472,1.16478,92000002.0
2006-01-20 04:37:00,1.16485,1.165,1.16485,1.16496,111900000.0
2006-01-20 04:38:00,1.1649,1.16495,1.16487,1.1649,68199999.0
2006-01-20 04:39:00,1.16488,1.1649,1.16488,1.1649,20700000.0
2006-01-20 04:40:00,1.16488,1.1649,1.16485,1.16485,42000000.0
2006-01-20 04:41:00,1.16488,1.16488,1.1648,1.16482,116000000.0
2006-01-20 04:42:00,1.16487,1.16487,1.16465,1.1647,49600000.0
2006-01-20 04:43:00,1.16468,1.16477,1.16462,1.16462,126299998.0
2006-01-20 04:44:00,1.16463,1.16467,1.16463,1.16467,65400002.0
2006-01-20 04:45:00,1.16465,1.16465,1.16465,1.16465,35299999.0
2006-01-20 04:46:00,1.16472,1.1648,1.16469,1.16479,130700003.0
2006-01-20 04:47:00,1.16474,1.16481,1.1646,1.1646,75900001.0
2006-01-20 04:48:00,1.1646,1.1646,1.16455,1.16455,43800000.0
2006-01-20 04:49:00,1.1646,1.1646,1.16453,1.16455,86299999.0
2006-01-20 04:50:00,1.16451,1.16451,1.16439,1.16439,84600002.0
2006-01-20 04:51:00,1.16445,1.16445,1.16435,1.1644,125500000.0
2006-01-20 04:52:00,1.1644,1.1644,1.1643,1.16437,23900000.0
2006-01-20 04:53:00,1.1643,1.1643,1.16407,1.16407,71299999.0
2006-01-20 04:54:00,1.16403,1.16409,1.16401,1.16402,50400000.0
2006-01-20 04:55:00,1.16399,1.16415,1.16399,1.16413,51900000.0
2006-01-20 04:56:00,1.16405,1.16415,1.16402,1.16415,20400000.0
2006-01-20 04:57:00,1.16415,1.16415,1.16405,1.1641,46800002.0
2006-01-20 04:58:00,1.1641,1.1641,1.1641,1.1641,19300000.0
2006-01-20 04:59:00,1.16407,1.1641,1.16402,1.16407,127800000.0
2006-01-20 05:00:00,1.16408,1.16413,1.16396,1.16413,56000000.0
2006-01-20 05:01:00,1.1641,1.1641,1.16405,1.1641,81100000.0
2006-01-20 05:02:00,1.1641,1.16417,1.16403,1.1641,69200000.0
2006-01-20 05:03:00,1.16412,1.16415,1.16412,1.16415,61300000.0
2006-01-20 05:04:00,1.16406,1.16421,1.16406,1.16418,43900001.0
2006-01-20 05:05:00,1.1642,1.1642,1.1642,1.1642,22500000.0
2006-01-20 05:06:00,1.16414,1.16414,1.16413,1.16413,2700000.0
2006-01-20 05:07:00,1.16418,1.16418,1.16402,1.1641,134000001.0
2006-01-20 05:08:00,1.1641,1.1641,1.1641,1.1641,26799999.0
2006-01-20 05:09:00,1.16413,1.16423,1.16411,1.16413,131500002.0
2006-01-20 05:10:00,1.16415,1.1642,1.16412,1.16418,135400001.0
2006-01-20 05:11:00,1.16422,1.16422,1.16415,1.16415,86200001.0
2006-01-20 05:12:00,1.16425,1.16425,1.1642,1.1642,14600000.0
2006-01-20 05:13:00,1.16412,1.1643,1.16412,1.16426,63000001.0
2006-01-20 05:14:00,1.16438,1.16439,1.16432,1.16433,67300000.0
2006-01-20 05:15:00,1.16425,1.1643,1.16423,1.16423,92300000.0
2006-01-20 05:16:00,1.16435,1.16438,1.16425,1.16425,72200000.0
2006-01-20 05:17:00,1.1643,1.16433,1.16425,1.16425,50500000.0
2006-01-20 05:18:00,1.16428,1.16435,1.16428,1.1643,75299997.0
2006-01-20 05:19:00,1.1643,1.1643,1.16422,1.16422,31100000.0
2006-01-20 05:20:00,1.16438,1.16438,1.16425,1.1643,31800000.0
2006-01-20 05:21:00,1.1643,1.1643,1.1643,1.1643,43800001.0
2006-01-20 05:22:00,1.16428,1.16428,1.1642,1.16422,31300000.0
2006-01-20 05:23:00,1.16416,1.1642,1.16409,1.16411,56500000.0
2006-01-20 05:24:00,1.16415,1.16415,1.16415,1.16415,800000.0
2006-01-20 05:25:00,1.1641,1.1641,1.1641,1.1641,4000000.0
2006-01-20 05:26:00,1.16416,1.16428,1.16416,1.16421,52500001.0
2006-01-20 05:27:00,1.16438,1.16444,1.16428,1.16428,47799999.0
2006-01-20 05:28:00,1.1643,1.1643,1.1643,1.1643,44800001.0
2006-01-20 05:29:00,1.1643,1.1643,1.16425,1.1643,119800004.0
2006-01-20 05:30:00,1.16422,1.1643,1.16422,1.16425,97400003.0
2006-01-20 05:31:00,1.1643,1.16435,1.16422,1.1643,83100000.0
2006-01-20 05:32:00,1.16435,1.16435,1.16435,1.16435,5800000.0
2006-01-20 05:33:00,1.16434,1.16436,1.16434,1.16436,30700001.0
2006-01-20 05:34:00,1.16434,1.16438,1.1643,1.16431,59699998.0
2006-01-20 05:35:00,1.1644,1.1644,1.16438,1.16438,28700001.0
2006-01-20 05:36:00,1.1644,1.16445,1.1644,1.16445,32000000.0
2006-01-20 05:37:00,1.16435,1.1644,1.16435,1.1644,29300000.0
2006-01-20 05:38:00,1.16437,1.16438,1.16422,1.16422,39900000.0
2006-01-20 05:39:00,1.16432,1.16443,1.16427,1.16443,179299998.0
2006-01-20 05:40:00,1.16438,1.16445,1.16435,1.1644,62699999.0
2006-01-20 05:41:00,1.16441,1.16456,1.1643,1.16447,154500001.0
2006-01-20 05:42:00,1.16455,1.16455,1.1645,1.1645,25500000.0
2006-01-20 05:43:00,1.1645,1.1647,1.1645,1.1647,9600000.0
2006-01-20 05:44:00,1.16467,1.16483,1.16467,1.16483,9800000.0
2006-01-20 05:45:00,1.16485,1.16495,1.1648,1.16485,83800000.0
2006-01-20 05:46:00,1.1649,1.16495,1.1649,1.16495,22600000.0
2006-01-20 05:47:00,1.1649,1.16492,1.16482,1.1649,151800000.0
2006-01-20 05:48:00,1.16485,1.1649,1.16485,1.1649,47900001.0
2006-01-20 05:49:00,1.1649,1.16493,1.1649,1.16493,47700001.0
2006-01-20 05:50:00,1.16483,1.16489,1.16473,1.16475,83600001.0
2006-01-20 05:51:00,1.16461,1.16478,1.16461,1.16473,90999998.0
2006-01-20 05:52:00,1.1648,1.1648,1.1646,1.16461,111399999.0
2006-01-20 05:53:00,1.16468,1.16475,1.1646,1.16475,108699998.0
2006-01-20 05:54:00,1.16475,1.16475,1.1647,1.1647,6500000.0
2006-01-20 05:55:00,1.1647,1.16472,1.16465,1.16472,104800002.0
2006-01-20 05:56:00,1.16467,1.1647,1.16467,1.1647,71100000.0
2006-01-20 05:57:00,1.16465,1.1647,1.16465,1.1647,129000001.0
2006-01-20 05:58:00,1.1647,1.16475,1.16465,1.16465,142799998.0
2006-01-20 05:59:00,1.16465,1.16465,1.16465,1.16465,8800000.0
2006-01-20 06:00:00,1.16468,1.16468,1.16465,1.16468,44499999.0
2006-01-20 06:01:00,1.16467,1.16467,1.16454,1.1646,88599999.0
2006-01-20 06:02:00,1.16455,1.16465,1.1645,1.16455,113799999.0
2006-01-20 06:03:00,1.16455,1.16463,1.16455,1.1646,125400003.0
2006-01-20 06:04:00,1.16457,1.1646,1.16455,1.16455,62100000.0
2006-01-20 06:05:00,1.16465,1.16465,1.16453,1.16455,60700001.0
2006-01-20 06:06:00,1.1646,1.1646,1.16455,1.16455,112400005.0
2006-01-20 06:07:00,1.16465,1.16465,1.16455,1.16457,51999999.0
2006-01-20 06:08:00,1.1646,1.16465,1.16458,1.16462,125100001.0
2006-01-20 06:09:00,1.1646,1.1646,1.16455,1.16455,47900001.0
2006-01-20 06:10:00,1.16468,1.16468,1.1645,1.16463,52800000.0
2006-01-20 06:11:00,1.16455,1.16465,1.16455,1.16458,121200002.0
2006-01-20 06:12:00,1.16455,1.1646,1.1645,1.1645,67500000.0
2006-01-20 06:13:00,1.16455,1.1646,1.16455,1.1646,8800000.0
2006-01-20 06:14:00,1.1646,1.1646,1.16455,1.1646,131599999.0
2006-01-20 06:15:00,1.1646,1.16465,1.16453,1.16465,53099999.0
2006-01-20 06:16:00,1.16457,1.16457,1.16439,1.16439,84899999.0
2006-01-20 06:17:00,1.1643,1.16435,1.16425,1.1643,90500000.0
2006-01-20 06:18:00,1.16432,1.16438,1.16425,1.1643,90100000.0
2006-01-20 06:19:00,1.16435,1.16435,1.16427,1.1643,100899999.0
2006-01-20 06:20:00,1.16427,1.1643,1.16427,1.1643,50900000.0
2006-01-20 06:21:00,1.16426,1.16437,1.16421,1.16437,61499998.0
2006-01-20 06:22:00,1.16443,1.16443,1.16438,1.16443,105599999.0
2006-01-20 06:23:00,1.16435,1.1644,1.16435,1.1644,40700000.0
2006-01-20 06:24:00,1.1644,1.16443,1.16435,1.1644,76800000.0
2006-01-20 06:25:00,1.16431,1.16431,1.16412,1.16412,32800000.0
2006-01-20 06:26:00,1.16428,1.16438,1.16425,1.16425,46900000.0
2006-01-20 06:27:00,1.1643,1.1643,1.16425,1.16428,35300000.0
2006-01-20 06:28:00,1.16425,1.16435,1.1642,1.1642,58499999.0
2006-01-20 06:29:00,1.16425,1.16435,1.16425,1.1643,106299999.0
2006-01-20 06:30:00,1.16432,1.16432,1.16432,1.16432,6400000.0
2006-01-20 06:31:00,1.1643,1.16435,1.16425,1.16425,134800002.0
2006-01-20 06:32:00,1.1643,1.1643,1.1643,1.1643,2800000.0
2006-01-20 06:33:00,1.1643,1.1643,1.1642,1.1642,11300000.0
2006-01-20 06:34:00,1.1643,1.16447,1.1643,1.16447,64199999.0
2006-01-20 06:35:00,1.16445,1.16455,1.16445,1.16445,182600002.0
2006-01-20 06:36:00,1.16443,1.16443,1.16443,1.16443,46799999.0
2006-01-20 06:37:00,1.1645,1.16452,1.16445,1.1645,189900004.0
2006-01-20 06:38:00,1.16461,1.16461,1.16457,1.16459,20800000.0
2006-01-20 06:39:00,1.16456,1.16456,1.16445,1.16445,40800000.0
2006-01-20 06:40:00,1.16445,1.16445,1.16435,1.16443,108900003.0
2006-01-20 06:41:00,1.16437,1.16437,1.16424,1.16436,153300002.0
2006-01-20 06:42:00,1.1644,1.16445,1.16433,1.1644,77699998.0
2006-01-20 06:43:00,1.16432,1.16439,1.16432,1.16439,101500000.0
2006-01-20 06:44:00,1.16433,1.16443,1.16433,1.16435,95000000.0
2006-01-20 06:45:00,1.1644,1.16445,1.16435,1.16435,73499998.0
2006-01-20 06:46:00,1.16445,1.16445,1.16435,1.16435,60000000.0
2006-01-20 06:47:00,1.16435,1.16445,1.16435,1.1644,141199997.0
2006-01-20 06:48:00,1.1644,1.16443,1.16435,1.16443,134499997.0
2006-01-20 06:49:00,1.16435,1.16435,1.16435,1.16435,15100000.0
2006-01-20 06:50:00,1.1644,1.16442,1.16435,1.1644,95999999.0
2006-01-20 06:51:00,1.16438,1.1644,1.1641,1.1644,67499997.0
2006-01-20 06:52:00,1.1644,1.16445,1.1643,1.16435,173799999.0
2006-01-20 06:53:00,1.16438,1.16438,1.16438,1.16438,13600000.0
2006-01-20 06:54:00,1.1644,1.1644,1.1644,1.1644,5600000.0
2006-01-20 06:55:00,1.16445,1.16445,1.1644,1.1644,121899999.0
2006-01-20 06:56:00,1.1644,1.16445,1.1644,1.1644,104799999.0
2006-01-20 06:57:00,1.1644,1.1644,1.16435,1.16435,3000000.0
2006-01-20 06:58:00,1.1644,1.1644,1.1644,1.1644,24900000.0
2006-01-20 06:59:00,1.1643,1.16445,1.1643,1.1644,201200003.0
2006-01-20 07:00:00,1.16435,1.1644,1.16435,1.16435,110199998.0
2006-01-20 07:01:00,1.16445,1.16445,1.16435,1.16435,128499997.0
2006-01-20 07:02:00,1.1644,1.1644,1.16433,1.16433,1600000.0
2006-01-20 07:03:00,1.16445,1.16445,1.16435,1.1644,156400003.0
2006-01-20 07:04:00,1.16435,1.1644,1.1643,1.1644,123499999.0
2006-01-20 07:05:00,1.16433,1.1644,1.16433,1.1644,5600000.0
2006-01-20 07:06:00,1.16445,1.16445,1.16435,1.1644,69300002.0
2006-01-20 07:07:00,1.1644,1.16443,1.16435,1.16435,57400001.0
2006-01-20 07:08:00,1.16435,1.16435,1.16435,1.16435,27500000.0
2006-01-20 07:09:00,1.16435,1.16445,1.16435,1.16435,109499998.0
2006-01-20 07:10:00,1.1644,1.16443,1.1644,1.16443,19000000.0
2006-01-20 07:11:00,1.16436,1.1644,1.16436,1.1644,56200000.0
2006-01-20 07:12:00,1.16425,1.16435,1.16425,1.16428,25300000.0
2006-01-20 07:13:00,1.1643,1.16435,1.16422,1.1643,130099997.0
2006-01-20 07:14:00,1.16425,1.1643,1.16425,1.16427,69400000.0
2006-01-20 07:15:00,1.16427,1.16433,1.16427,1.1643,73500000.0
2006-01-20 07:16:00,1.16431,1.16441,1.16422,1.16427,59900000.0
2006-01-20 07:17:00,1.16427,1.1643,1.16427,1.1643,53300000.0
2006-01-20 07:18:00,1.16425,1.1643,1.16425,1.1643,58500000.0
2006-01-20 07:19:00,1.16425,1.1643,1.16425,1.1643,10500000.0
2006-01-20 07:20:00,1.16435,1.1644,1.16435,1.1644,3300000.0
2006-01-20 07:21:00,1.16437,1.16445,1.16435,1.1644,82899999.0
2006-01-20 07:22:00,1.16435,1.1644,1.16435,1.1644,82499998.0
2006-01-20 07:23:00,1.1644,1.1644,1.1644,1.1644,27900000.0
2006-01-20 07:24:00,1.16443,1.16443,1.16435,1.16435,4900000.0
2006-01-20 07:25:00,1.16437,1.16437,1.16425,1.16425,83799999.0
2006-01-20 07:26:00,1.1643,1.16433,1.16425,1.16425,65900001.0
2006-01-20 07:27:00,1.1643,1.1643,1.16427,1.16427,50500002.0
2006-01-20 07:28:00,1.16425,1.16438,1.16425,1.1643,200100000.0
2006-01-20 07:29:00,1.16422,1.1643,1.16422,1.1643,27900000.0
2006-01-20 07:30:00,1.16425,1.16425,1.16425,1.16425,5700000.0
2006-01-20 07:31:00,1.1643,1.16435,1.16423,1.1643,136599998.0
2006-01-20 07:32:00,1.16435,1.16435,1.1643,1.1643,52700001.0
2006-01-20 07:33:00,1.1643,1.16432,1.16425,1.1643,76800000.0
2006-01-20 07:34:00,1.16425,1.1643,1.16425,1.1643,68200001.0
2006-01-20 07:35:00,1.16425,1.16435,1.16425,1.1643,121399998.0
2006-01-20 07:36:00,1.16432,1.16439,1.16428,1.16436,146200004.0
2006-01-20 07:37:00,1.1644,1.1644,1.1644,1.1644,29500000.0
2006-01-20 07:38:00,1.16445,1.16445,1.16435,1.1644,41599999.0
2006-01-20 07:39:00,1.16435,1.1644,1.16435,1.16437,21800000.0
2006-01-20 07:40:00,1.16435,1.1644,1.16435,1.16438,119000001.0
2006-01-20 07:41:00,1.16435,1.16435,1.16435,1.16435,12200000.0
2006-01-20 07:42:00,1.16437,1.16441,1.16431,1.16438,61500001.0
2006-01-20 07:43:00,1.16435,1.16435,1.16425,1.16425,36300000.0
2006-01-20 07:44:00,1.1643,1.16435,1.1642,1.16435,90199999.0
2006-01-20 07:45:00,1.16423,1.16437,1.16423,1.16435,22400000.0
2006-01-20 07:46:00,1.16427,1.1643,1.16427,1.1643,40500000.0
2006-01-20 07:47:00,1.16425,1.1643,1.16425,1.1643,7200000.0
2006-01-20 07:48:00,1.1643,1.16435,1.1643,1.1643,100299999.0
2006-01-20 07:49:00,1.1643,1.16435,1.16425,1.1643,92599998.0
2006-01-20 07:50:00,1.16435,1.16435,1.16435,1.16435,24700001.0
2006-01-20 07:51:00,1.1643,1.16433,1.16425,1.16425,82400002.0
2006-01-20 07:52:00,1.1643,1.1643,1.16425,1.16425,20800000.0
2006-01-20 07:53:00,1.1643,1.1643,1.1643,1.1643,73199998.0
2006-01-20 07:54:00,1.1643,1.16435,1.16425,1.16425,112700000.0
2006-01-20 07:55:00,1.1643,1.16435,1.16423,1.16435,165800003.0
2006-01-20 07:56:00,1.16438,1.16438,1.16438,1.16438,4000000.0
2006-01-20 07:57:00,1.1643,1.1643,1.16428,1.16428,38200001.0
2006-01-20 07:58:00,1.1643,1.1643,1.16423,1.1643,16400000.0
2006-01-20 07:59:00,1.16425,1.16433,1.16425,1.1643,44900000.0
2006-01-20 08:00:00,1.16425,1.16435,1.16425,1.16435,44800000.0
2006-01-20 08:01:00,1.16425,1.16435,1.16425,1.16435,5600000.0
2006-01-20 08:02:00,1.16425,1.16435,1.16425,1.1643,86200000.0
2006-01-20 08:03:00,1.16427,1.16435,1.16425,1.16435,35899999.0
2006-01-20 08:04:00,1.16427,1.16441,1.16425,1.16441,64600000.0
2006-01-20 08:05:00,1.1644,1.16465,1.16435,1.16465,91600001.0
2006-01-20 08:06:00,1.1647,1.16475,1.1647,1.16475,27100001.0
2006-01-20 08:07:00,1.16468,1.16475,1.16461,1.1647,127800000.0
2006-01-20 08:08:00,1.16473,1.16473,1.1647,1.1647,52700000.0
2006-01-20 08:09:00,1.16475,1.16475,1.16463,1.16463,81900000.0
2006-01-20 08:10:00,1.1647,1.16483,1.16462,1.16483,93800000.0
2006-01-20 08:11:00,1.16483,1.16493,1.16476,1.16493,34400000.0
2006-01-20 08:12:00,1.16499,1.16499,1.16496,1.16496,46899998.0
2006-01-20 08:13:00,1.16503,1.16507,1.16495,1.16495,46400000.0
2006-01-20 08:14:00,1.16491,1.16498,1.16485,1.16493,72200000.0
2006-01-20 08:15:00,1.1649,1.16493,1.16485,1.16485,76800001.0
2006-01-20 08:16:00,1.16494,1.16494,1.16491,1.16491,7900000.0
2006-01-20 08:17:00,1.16509,1.1653,1.16509,1.16528,24400000.0
2006-01-20 08:18:00,1.16524,1.16524,1.16509,1.16509,43900000.0
2006-01-20 08:19:00,1.16507,1.16509,1.16498,1.16502,111600002.0
2006-01-20 08:20:00,1.16513,1.16526,1.16513,1.16526,59799999.0
2006-01-20 08:21:00,1.16525,1.16536,1.1652,1.16523,181100002.0
2006-01-20 08:22:00,1.16518,1.16528,1.16516,1.16528,170399996.0
2006-01-20 08:23:00,1.1653,1.16535,1.16525,1.1653,125500003.0
2006-01-20 08:24:00,1.16527,1.1653,1.16525,1.1653,28900000.0
2006-01-20 08:25:00,1.16528,1.16528,1.16519,1.16528,113100000.0
2006-01-20 08:26:00,1.16535,1.16535,1.16535,1.16535,7000000.0
2006-01-20 08:27:00,1.16516,1.16533,1.16514,1.1653,97700000.0
2006-01-20 08:28:00,1.16527,1.16528,1.16519,1.16528,131300003.0
2006-01-20 08:29:00,1.16527,1.16527,1.16518,1.16519,47000000.0
2006-01-20 08:30:00,1.16524,1.16534,1.16524,1.16524,82600002.0
2006-01-20 08:31:00,1.16524,1.16529,1.16522,1.16529,115100001.0
2006-01-20 08:32:00,1.16534,1.16534,1.16517,1.16528,105799999.0
2006-01-20 08:33:00,1.16525,1.16535,1.16525,1.16535,185200000.0
2006-01-20 08:34:00,1.1653,1.16535,1.16525,1.16535,59100001.0
2006-01-20 08:35:00,1.16538,1.16538,1.16525,1.16533,74400002.0
2006-01-20 08:36:00,1.16531,1.16531,1.16513,1.16525,115500002.0
2006-01-20 08:37:00,1.16526,1.16526,1.16524,1.16524,26300001.0
2006-01-20 08:38:00,1.1652,1.1652,1.16513,1.16517,135200000.0
2006-01-20 08:39:00,1.16516,1.16529,1.16516,1.16526,83399999.0
2006-01-20 08:40:00,1.16527,1.1653,1.16527,1.1653,51500000.0
2006-01-20 08:41:00,1.16525,1.16525,1.16509,1.16509,85600002.0
2006-01-20 08:42:00,1.16515,1.1652,1.16515,1.1652,102500001.0
2006-01-20 08:43:00,1.16525,1.16525,1.16513,1.16515,82900000.0
2006-01-20 08:44:00,1.16525,1.16525,1.16525,1.16525,4800000.0
2006-01-20 08:45:00,1.1652,1.16522,1.16518,1.1652,97900001.0
2006-01-20 08:46:00,1.16509,1.16509,1.16503,1.16503,39600000.0
2006-01-20 08:47:00,1.16492,1.16495,1.16486,1.16488,136500000.0
2006-01-20 08:48:00,1.16488,1.16488,1.1648,1.16488,90300000.0
2006-01-20 08:49:00,1.1649,1.16495,1.1649,1.16495,11400000.0
2006-01-20 08:50:00,1.16485,1.16503,1.16485,1.16503,70900000.0
2006-01-20 08:51:00,1.165,1.165,1.165,1.165,2400000.0
2006-01-20 08:52:00,1.165,1.16502,1.165,1.16502,73400002.0
2006-01-20 08:53:00,1.165,1.16505,1.16495,1.16498,60899999.0
2006-01-20 08:54:00,1.16495,1.16512,1.16495,1.16512,62400001.0
2006-01-20 08:55:00,1.1651,1.16522,1.16505,1.16522,95099999.0
2006-01-20 08:56:00,1.16518,1.16523,1.16512,1.16523,152000001.0
2006-01-20 08:57:00,1.1652,1.16525,1.16513,1.16513,16200000.0
2006-01-20 08:58:00,1.16522,1.16533,1.16516,1.16521,102499998.0
2006-01-20 08:59:00,1.16515,1.16515,1.16492,1.16492,58900000.0
2006-01-20 09:00:00,1.16487,1.16495,1.16485,1.16485,70800001.0
2006-01-20 09:01:00,1.16485,1.16485,1.16485,1.16485,29300000.0
2006-01-20 09:02:00,1.16498,1.16521,1.16498,1.16518,114100001.0
2006-01-20 09:03:00,1.16535,1.16545,1.16524,1.16524,99100000.0
2006-01-20 09:04:00,1.16521,1.16527,1.16517,1.16522,94899999.0
2006-01-20 09:05:00,1.16523,1.16527,1.16523,1.16523,48600000.0
2006-01-20 09:06:00,1.16524,1.16535,1.16521,1.16528,129500003.0
2006-01-20 09:07:00,1.16522,1.16522,1.16515,1.16515,62500000.0
2006-01-20 09:08:00,1.1651,1.16516,1.16504,1.16507,56500000.0
2006-01-20 09:09:00,1.1649,1.1649,1.16474,1.16474,81100001.0
2006-01-20 09:10:00,1.16459,1.16459,1.16449,1.16449,22500000.0
2006-01-20 09:11:00,1.16446,1.16483,1.16446,1.16483,125800000.0
2006-01-20 09:12:00,1.16497,1.16503,1.16488,1.16488,75099999.0
2006-01-20 09:13:00,1.1649,1.1649,1.16485,1.16485,23500000.0
2006-01-20 09:14:00,1.16499,1.16499,1.16496,1.16496,18500000.0
2006-01-20 09:15:00,1.165,1.165,1.16495,1.16495,86799999.0
2006-01-20 09:16:00,1.16508,1.16509,1.16508,1.16509,25199999.0
2006-01-20 09:17:00,1.16517,1.16525,1.16515,1.16515,107400000.0
2006-01-20 09:18:00,1.16513,1.16515,1.16513,1.16515,8000000.0
2006-01-20 09:19:00,1.16512,1.16512,1.16498,1.16498,77500000.0
2006-01-20 09:20:00,1.16513,1.16536,1.16513,1.16523,57800000.0
2006-01-20 09:21:00,1.16531,1.16534,1.16531,1.16534,19100000.0
2006-01-20 09:22:00,1.16539,1.16539,1.16529,1.16529,25500000.0
2006-01-20 09:23:00,1.16511,1.16514,1.16511,1.16514,45299999.0
2006-01-20 09:24:00,1.1652,1.16531,1.16515,1.16523,109000002.0
2006-01-20 09:25:00,1.1653,1.16535,1.16525,1.1653,86700000.0
2006-01-20 09:26:00,1.16526,1.16526,1.16512,1.16518,86500000.0
2006-01-20 09:27:00,1.1652,1.16525,1.1652,1.1652,39699999.0
2006-01-20 09:28:00,1.16525,1.16525,1.16517,1.1652,25600000.0
2006-01-20 09:29:00,1.16516,1.16518,1.16516,1.16518,66900002.0
2006-01-20 09:30:00,1.16509,1.16515,1.16499,1.16515,106299999.0
2006-01-20 09:31:00,1.16504,1.16504,1.16478,1.16478,32300000.0
2006-01-20 09:32:00,1.16475,1.1648,1.16475,1.1648,99000001.0
2006-01-20 09:33:00,1.16473,1.16473,1.16467,1.16467,74100000.0
2006-01-20 09:34:00,1.16448,1.16448,1.16442,1.16442,5900000.0
2006-01-20 09:35:00,1.16431,1.16431,1.16405,1.16405,83400000.0
2006-01-20 09:36:00,1.16421,1.16426,1.1642,1.1642,86999998.0
2006-01-20 09:37:00,1.16417,1.1642,1.16411,1.16413,30900000.0
2006-01-20 09:38:00,1.1642,1.16425,1.16412,1.1642,99200000.0
2006-01-20 09:39:00,1.1642,1.16425,1.16415,1.16422,30600000.0
2006-01-20 09:40:00,1.1642,1.16425,1.1642,1.16425,15200000.0
2006-01-20 09:41:00,1.16412,1.1642,1.16412,1.16415,87400003.0
2006-01-20 09:42:00,1.16425,1.16425,1.16417,1.16425,83099999.0
2006-01-20 09:43:00,1.16415,1.16431,1.16415,1.16427,91200001.0
2006-01-20 09:44:00,1.16425,1.16435,1.16425,1.1643,84100003.0
2006-01-20 09:45:00,1.16425,1.1643,1.16425,1.1643,18300000.0
2006-01-20 09:46:00,1.16435,1.16435,1.16435,1.16435,23000000.0
2006-01-20 09:47:00,1.16423,1.16438,1.16415,1.16415,145699999.0
2006-01-20 09:48:00,1.1641,1.16423,1.1641,1.1642,108799999.0
2006-01-20 09:49:00,1.16422,1.16422,1.1642,1.1642,19100000.0
2006-01-20 09:50:00,1.16421,1.16439,1.16421,1.16431,70500000.0
2006-01-20 09:51:00,1.1643,1.16445,1.1643,1.16438,38900000.0
2006-01-20 09:52:00,1.16433,1.16443,1.16433,1.16438,146299998.0
2006-01-20 09:53:00,1.16439,1.16439,1.16426,1.16432,66799999.0
2006-01-20 09:54:00,1.1643,1.1643,1.16423,1.16425,104100000.0
2006-01-20 09:55:00,1.1643,1.16435,1.16425,1.16435,97799999.0
2006-01-20 09:56:00,1.16427,1.16427,1.16422,1.16422,84800000.0
2006-01-20 09:57:00,1.1642,1.16425,1.16412,1.16415,113400001.0
2006-01-20 09:58:00,1.16423,1.16427,1.16423,1.16427,28700000.0
2006-01-20 09:59:00,1.16434,1.16448,1.16434,1.16448,81399998.0
2006-01-20 10:00:00,1.16444,1.16457,1.16444,1.16457,99799999.0
2006-01-20 10:01:00,1.16456,1.16468,1.16456,1.16462,102799996.0
2006-01-20 10:02:00,1.1646,1.16475,1.16453,1.16475,104999998.0
2006-01-20 10:03:00,1.16481,1.16493,1.16465,1.16486,150600001.0
2006-01-20 10:04:00,1.1651,1.16529,1.1651,1.16517,102599999.0
2006-01-20 10:05:00,1.16518,1.1654,1.16515,1.1654,101800000.0
2006-01-20 10:06:00,1.16537,1.16543,1.16531,1.16539,134399998.0
2006-01-20 10:07:00,1.16532,1.16547,1.16532,1.16547,20300000.0
2006-01-20 10:08:00,1.16544,1.16549,1.16543,1.16543,30700000.0
2006-01-20 10:09:00,1.16539,1.16547,1.16539,1.16547,28500000.0
2006-01-20 10:10:00,1.16548,1.16566,1.16548,1.16565,91500003.0
2006-01-20 10:11:00,1.16575,1.16578,1.16575,1.16578,30299999.0
2006-01-20 10:12:00,1.1657,1.16585,1.1657,1.16585,110700000.0
2006-01-20 10:13:00,1.16585,1.16598,1.16585,1.16597,71599999.0
2006-01-20 10:14:00,1.16588,1.16588,1.16578,1.16582,65300000.0
2006-01-20 10:15:00,1.1658,1.1658,1.16554,1.16556,171500002.0
2006-01-20 10:16:00,1.16548,1.16548,1.16516,1.16516,95900000.0
2006-01-20 10:17:00,1.16508,1.16508,1.16492,1.16497,121600000.0
2006-01-20 10:18:00,1.16495,1.165,1.16486,1.16486,89000000.0
2006-01-20 10:19:00,1.16487,1.165,1.16487,1.165,14600000.0
2006-01-20 10:20:00,1.16502,1.16506,1.1649,1.16506,86999998.0
2006-01-20 10:21:00,1.16495,1.16509,1.16484,1.16502,67900001.0
2006-01-20 10:22:00,1.16499,1.16523,1.16499,1.16523,75000000.0
2006-01-20 10:23:00,1.16522,1.16522,1.16503,1.16505,119599999.0
2006-01-20 10:24:00,1.16513,1.16513,1.16494,1.165,82000001.0
2006-01-20 10:25:00,1.16502,1.16513,1.16497,1.16508,159599997.0
2006-01-20 10:26:00,1.16512,1.16516,1.16495,1.16495,121500001.0
2006-01-20 10:27:00,1.16507,1.16515,1.16502,1.16504,88000001.0
2006-01-20 10:28:00,1.16502,1.16502,1.1649,1.16495,118699999.0
2006-01-20 10:29:00,1.16495,1.16505,1.16493,1.16498,113100001.0
2006-01-20 10:30:00,1.16491,1.16491,1.16476,1.16476,122499999.0
2006-01-20 10:31:00,1.16482,1.16485,1.1648,1.1648,45400000.0
2006-01-20 10:32:00,1.1648,1.1648,1.16472,1.1648,29300000.0
2006-01-20 10:33:00,1.16477,1.16477,1.16462,1.16462,49600000.0
2006-01-20 10:34:00,1.1646,1.1647,1.16451,1.1646,118099998.0
2006-01-20 10:35:00,1.1645,1.16452,1.16431,1.1644,86700000.0
2006-01-20 10:36:00,1.16442,1.16442,1.16421,1.1643,127400000.0
2006-01-20 10:37:00,1.16429,1.16443,1.16429,1.16443,38399999.0
2006-01-20 10:38:00,1.16447,1.1645,1.16433,1.16433,186800005.0
2006-01-20 10:39:00,1.16435,1.16435,1.16413,1.16413,121400003.0
2006-01-20 10:40:00,1.16401,1.16423,1.16401,1.16423,110900002.0
2006-01-20 10:41:00,1.16416,1.16416,1.16386,1.16386,33400000.0
2006-01-20 10:42:00,1.1637,1.16385,1.16366,1.16374,79400001.0
2006-01-20 10:43:00,1.16367,1.16367,1.16325,1.16335,25700000.0
2006-01-20 10:44:00,1.16335,1.16343,1.16289,1.16291,121300000.0
2006-01-20 10:45:00,1.1629,1.16296,1.1628,1.16283,183499999.0
2006-01-20 10:46:00,1.16275,1.16301,1.16261,1.16301,84600001.0
2006-01-20 10:47:00,1.16302,1.16302,1.16296,1.16296,18800000.0
2006-01-20 10:48:00,1.16291,1.16298,1.16285,1.16298,67400000.0
2006-01-20 10:49:00,1.163,1.163,1.16284,1.16288,122300003.0
2006-01-20 10:50:00,1.1628,1.16287,1.16269,1.16284,111999999.0
2006-01-20 10:51:00,1.16286,1.163,1.16286,1.16295,68300000.0
2006-01-20 10:52:00,1.16303,1.16331,1.16303,1.16313,83500000.0
2006-01-20 10:53:00,1.16318,1.16318,1.16311,1.16312,79600001.0
2006-01-20 10:54:00,1.16323,1.16342,1.16323,1.16342,109699997.0
2006-01-20 10:55:00,1.16339,1.16339,1.16321,1.16323,45200000.0
2006-01-20 10:56:00,1.1632,1.16335,1.16315,1.16335,40500000.0
2006-01-20 10:57:00,1.16332,1.16336,1.16312,1.16326,105700002.0
2006-01-20 10:58:00,1.16334,1.16334,1.16306,1.16334,81900000.0
2006-01-20 10:59:00,1.16348,1.16348,1.16343,1.16348,9600000.0
2006-01-20 11:00:00,1.16338,1.16338,1.16322,1.16336,143700003.0
2006-01-20 11:01:00,1.16341,1.16345,1.16333,1.16333,101499999.0
2006-01-20 11:02:00,1.16353,1.164,1.16353,1.164,113199999.0
2006-01-20 11:03:00,1.16395,1.16404,1.16385,1.16404,110100002.0
2006-01-20 11:04:00,1.16398,1.16398,1.16376,1.16388,93299999.0
2006-01-20 11:05:00,1.16389,1.16397,1.16389,1.16397,33000000.0
2006-01-20 11:06:00,1.16407,1.16422,1.16407,1.1642,24000000.0
2006-01-20 11:07:00,1.16418,1.16446,1.16413,1.16446,70800000.0
2006-01-20 11:08:00,1.16445,1.16467,1.16439,1.1646,123899999.0
2006-01-20 11:09:00,1.16446,1.16447,1.1644,1.16447,77800000.0
2006-01-20 11:10:00,1.16446,1.16446,1.16432,1.1644,42300000.0
2006-01-20 11:11:00,1.16443,1.16498,1.16443,1.16498,72699999.0
2006-01-20 11:12:00,1.16495,1.16495,1.1645,1.16452,110000000.0
2006-01-20 11:13:00,1.16435,1.16435,1.16406,1.16433,112400001.0
2006-01-20 11:14:00,1.1643,1.1644,1.16429,1.16431,84500000.0
2006-01-20 11:15:00,1.16433,1.16445,1.16433,1.1644,140399998.0
2006-01-20 11:16:00,1.1644,1.16445,1.16438,1.1644,160199997.0
2006-01-20 11:17:00,1.16436,1.16444,1.16435,1.16435,97700000.0
2006-01-20 11:18:00,1.16433,1.16434,1.16428,1.16428,47400001.0
2006-01-20 11:19:00,1.16431,1.16446,1.16431,1.16435,73000000.0
2006-01-20 11:20:00,1.16437,1.16437,1.16423,1.16423,128899999.0
2006-01-20 11:21:00,1.16432,1.16443,1.16432,1.16435,57199999.0
2006-01-20 11:22:00,1.16451,1.16459,1.16451,1.16459,45200001.0
2006-01-20 11:23:00,1.1647,1.16483,1.16467,1.16483,79200002.0
2006-01-20 11:24:00,1.1648,1.16505,1.16471,1.16505,77100002.0
2006-01-20 11:25:00,1.16511,1.16511,1.16492,1.165,190200001.0
2006-01-20 11:26:00,1.16499,1.16499,1.16496,1.16497,78099998.0
2006-01-20 11:27:00,1.1649,1.16493,1.16482,1.1649,134700001.0
2006-01-20 11:28:00,1.16488,1.16488,1.16481,1.16488,107800000.0
2006-01-20 11:29:00,1.16482,1.16488,1.16475,1.16475,58500001.0
2006-01-20 11:30:00,1.1648,1.16482,1.16475,1.1648,186499998.0
2006-01-20 11:31:00,1.1648,1.16485,1.16478,1.16485,46399998.0
2006-01-20 11:32:00,1.1648,1.16485,1.16473,1.1648,154600000.0
2006-01-20 11:33:00,1.16479,1.16498,1.16479,1.16496,70900000.0
2006-01-20 11:34:00,1.16484,1.16484,1.16457,1.16457,85500000.0
2006-01-20 11:35:00,1.16461,1.16469,1.16459,1.16465,51499999.0
2006-01-20 11:36:00,1.16463,1.16477,1.16459,1.16459,66100000.0
2006-01-20 11:37:00,1.16458,1.16465,1.16457,1.16457,71200003.0
2006-01-20 11:38:00,1.1645,1.16461,1.16442,1.16461,110399997.0
2006-01-20 11:39:00,1.16458,1.16458,1.16433,1.16437,151699998.0
2006-01-20 11:40:00,1.1643,1.16435,1.16423,1.1643,137400002.0
2006-01-20 11:41:00,1.16435,1.16435,1.16423,1.16428,137900002.0
2006-01-20 11:42:00,1.16432,1.16444,1.16429,1.16435,70100001.0
2006-01-20 11:43:00,1.16435,1.16435,1.16414,1.16414,103499999.0
2006-01-20 11:44:00,1.16392,1.16412,1.16392,1.16394,32500000.0
2006-01-20 11:45:00,1.16395,1.16395,1.1639,1.1639,62200000.0
2006-01-20 11:46:00,1.16392,1.16392,1.16366,1.1637,103400002.0
2006-01-20 11:47:00,1.16356,1.1636,1.16352,1.16352,57000000.0
2006-01-20 11:48:00,1.16357,1.16375,1.16357,1.16372,72400000.0
2006-01-20 11:49:00,1.16377,1.16377,1.16355,1.16356,124799999.0
2006-01-20 11:50:00,1.16353,1.16357,1.16344,1.16357,149799998.0
2006-01-20 11:51:00,1.16362,1.16368,1.16349,1.16349,79100002.0
2006-01-20 11:52:00,1.16366,1.16398,1.16366,1.1638,195499996.0
2006-01-20 11:53:00,1.16379,1.1639,1.16375,1.16379,97000000.0
2006-01-20 11:54:00,1.16392,1.16392,1.16372,1.16376,45600000.0
2006-01-20 11:55:00,1.16383,1.16385,1.16369,1.16385,91600000.0
2006-01-20 11:56:00,1.1639,1.1639,1.16382,1.1639,71300001.0
2006-01-20 11:57:00,1.16392,1.164,1.16392,1.16394,133800000.0
2006-01-20 11:58:00,1.16395,1.16402,1.16395,1.16395,101199999.0
2006-01-20 11:59:00,1.164,1.16405,1.16397,1.164,140699996.0
2006-01-20 12:00:00,1.16405,1.16405,1.16395,1.164,27300000.0
2006-01-20 12:01:00,1.164,1.164,1.16392,1.16395,63000001.0
2006-01-20 12:02:00,1.16395,1.164,1.16395,1.16395,69700002.0
2006-01-20 12:03:00,1.16397,1.164,1.16393,1.16393,71100002.0
2006-01-20 12:04:00,1.164,1.164,1.16395,1.164,109700001.0
2006-01-20 12:05:00,1.164,1.16405,1.16395,1.16395,61600001.0
2006-01-20 12:06:00,1.16409,1.16418,1.16409,1.16413,63700000.0
2006-01-20 12:07:00,1.16418,1.16418,1.164,1.164,48700000.0
2006-01-20 12:08:00,1.16405,1.16405,1.1639,1.1639,185399998.0
2006-01-20 12:09:00,1.164,1.164,1.16395,1.164,121599998.0
2006-01-20 12:10:00,1.164,1.16405,1.164,1.16405,12000000.0
2006-01-20 12:11:00,1.164,1.16422,1.164,1.16412,101000001.0
2006-01-20 12:12:00,1.16406,1.1642,1.16403,1.16403,86599999.0
2006-01-20 12:13:00,1.16395,1.16406,1.16391,1.16392,102399999.0
2006-01-20 12:14:00,1.1639,1.16401,1.16387,1.16387,116500000.0
2006-01-20 12:15:00,1.16385,1.16395,1.16385,1.16385,69500000.0
2006-01-20 12:16:00,1.16386,1.16388,1.16378,1.16388,127100001.0
2006-01-20 12:17:00,1.16395,1.16395,1.16385,1.16387,151100000.0
2006-01-20 12:18:00,1.1639,1.16392,1.16383,1.16383,162999999.0
2006-01-20 12:19:00,1.1639,1.16392,1.1639,1.1639,101300001.0
2006-01-20 12:20:00,1.16392,1.16401,1.16385,1.16385,147300002.0
2006-01-20 12:21:00,1.16385,1.16402,1.16384,1.16394,77600000.0
2006-01-20 12:22:00,1.16404,1.16404,1.16397,1.16397,52300000.0
2006-01-20 12:23:00,1.16389,1.16393,1.16386,1.16391,196100001.0
2006-01-20 12:24:00,1.1639,1.1639,1.16385,1.16385,38200000.0
2006-01-20 12:25:00,1.16387,1.16395,1.16385,1.1639,149600004.0
2006-01-20 12:26:00,1.16395,1.16395,1.16387,1.16387,104599999.0
2006-01-20 12:27:00,1.16387,1.16395,1.1638,1.16395,70399998.0
2006-01-20 12:28:00,1.16387,1.1639,1.16382,1.1639,143599999.0
2006-01-20 12:29:00,1.16389,1.16403,1.16389,1.16397,155999999.0
2006-01-20 12:30:00,1.16395,1.164,1.16395,1.164,12000000.0
2006-01-20 12:31:00,1.16395,1.16408,1.16395,1.16408,17800000.0
2006-01-20 12:32:00,1.16398,1.1641,1.16397,1.16402,26400000.0
2006-01-20 12:33:00,1.16402,1.16402,1.16387,1.16387,127899999.0
2006-01-20 12:34:00,1.16383,1.16391,1.16381,1.16385,73299997.0
2006-01-20 12:35:00,1.16395,1.16395,1.16385,1.16385,24900000.0
2006-01-20 12:36:00,1.16383,1.16383,1.16379,1.16379,46599998.0
2006-01-20 12:37:00,1.1638,1.16385,1.16375,1.1638,149300002.0
2006-01-20 12:38:00,1.16382,1.16382,1.1638,1.1638,30300001.0
2006-01-20 12:39:00,1.16382,1.16382,1.16369,1.16378,111300002.0
2006-01-20 12:40:00,1.16385,1.16385,1.16372,1.16382,167400001.0
2006-01-20 12:41:00,1.1638,1.1638,1.16377,1.1638,172199999.0
2006-01-20 12:42:00,1.1638,1.16385,1.16375,1.1638,49600000.0
2006-01-20 12:43:00,1.16375,1.1638,1.16375,1.1638,52700001.0
2006-01-20 12:44:00,1.1638,1.1639,1.16378,1.16382,97600000.0
2006-01-20 12:45:00,1.1638,1.16385,1.1637,1.1638,83000000.0
2006-01-20 12:46:00,1.16385,1.16385,1.1638,1.1638,57799998.0
2006-01-20 12:47:00,1.1638,1.16383,1.1638,1.16383,74700000.0
2006-01-20 12:48:00,1.16385,1.16385,1.1637,1.1638,90399999.0
2006-01-20 12:49:00,1.1638,1.1638,1.16372,1.16372,14500000.0
2006-01-20 12:50:00,1.16375,1.16387,1.16375,1.16385,27200000.0
2006-01-20 12:51:00,1.16377,1.1638,1.1637,1.1638,46700001.0
2006-01-20 12:52:00,1.16378,1.1638,1.16375,1.1638,54599998.0
2006-01-20 12:53:00,1.16378,1.16378,1.16375,1.16375,54900000.0
2006-01-20 12:54:00,1.16365,1.16366,1.16352,1.16365,80699999.0
2006-01-20 12:55:00,1.16365,1.1637,1.16365,1.16365,92400001.0
2006-01-20 12:56:00,1.16369,1.16376,1.16364,1.16376,168600002.0
2006-01-20 12:57:00,1.16373,1.16395,1.16373,1.16395,85500000.0
2006-01-20 12:58:00,1.16397,1.16397,1.16386,1.16392,85400000.0
2006-01-20 12:59:00,1.16404,1.16421,1.16404,1.16421,106299999.0
2006-01-20 13:00:00,1.16408,1.16409,1.16397,1.16403,89399999.0
2006-01-20 13:01:00,1.16412,1.16412,1.16391,1.16398,129300002.0
2006-01-20 13:02:00,1.16391,1.16398,1.16391,1.16398,68500001.0
2006-01-20 13:03:00,1.16403,1.16407,1.16403,1.16405,31300000.0
2006-01-20 13:04:00,1.16405,1.1641,1.164,1.16405,158399999.0
2006-01-20 13:05:00,1.16405,1.16405,1.16405,1.16405,9200000.0
2006-01-20 13:06:00,1.1641,1.16415,1.16402,1.16414,78199999.0
2006-01-20 13:07:00,1.1642,1.1642,1.16389,1.16389,111899998.0
2006-01-20 13:08:00,1.16391,1.16397,1.16379,1.16397,117900001.0
2006-01-20 13:09:00,1.16405,1.16416,1.16394,1.16407,70200000.0
2006-01-20 13:10:00,1.16403,1.16403,1.16388,1.16394,40700000.0
2006-01-20 13:11:00,1.16399,1.16399,1.16373,1.16379,52300000.0
2006-01-20 13:12:00,1.16376,1.16376,1.16364,1.16364,78099998.0
2006-01-20 13:13:00,1.16365,1.16368,1.16363,1.16368,50600000.0
2006-01-20 13:14:00,1.16368,1.16368,1.16362,1.16362,3500000.0
2006-01-20 13:15:00,1.16347,1.1635,1.1633,1.1635,92000003.0
2006-01-20 13:16:00,1.16341,1.16341,1.16335,1.16335,7500000.0
2006-01-20 13:17:00,1.16332,1.16337,1.16331,1.16337,74200000.0
2006-01-20 13:18:00,1.16339,1.16339,1.16319,1.16327,59200000.0
2006-01-20 13:19:00,1.16332,1.16337,1.16332,1.16337,48099999.0
2006-01-20 13:20:00,1.16331,1.16331,1.16315,1.16329,139200000.0
2006-01-20 13:21:00,1.16327,1.16329,1.16321,1.16323,104700001.0
2006-01-20 13:22:00,1.16311,1.16322,1.16309,1.16318,132999999.0
2006-01-20 13:23:00,1.16322,1.16328,1.16322,1.16328,48200000.0
2006-01-20 13:24:00,1.16327,1.16327,1.1631,1.16319,53999999.0
2006-01-20 13:25:00,1.16308,1.16308,1.16299,1.163,71099999.0
2006-01-20 13:26:00,1.16303,1.16307,1.16291,1.16307,73000000.0
2006-01-20 13:27:00,1.16322,1.16328,1.16319,1.16328,74799998.0
2006-01-20 13:28:00,1.16332,1.16332,1.16302,1.16302,38600000.0
2006-01-20 13:29:00,1.16297,1.16331,1.16297,1.16322,132799999.0
2006-01-20 13:30:00,1.16325,1.16325,1.16298,1.16301,84600000.0
2006-01-20 13:31:00,1.16295,1.16303,1.16293,1.16293,30300000.0
2006-01-20 13:32:00,1.1629,1.1629,1.16265,1.16268,61400000.0
2006-01-20 13:33:00,1.16272,1.16272,1.16257,1.1626,66099999.0
2006-01-20 13:34:00,1.16253,1.16253,1.16247,1.16247,1600000.0
2006-01-20 13:35:00,1.16242,1.16259,1.16239,1.16255,155599996.0
2006-01-20 13:36:00,1.16248,1.16255,1.16247,1.16255,92800000.0
2006-01-20 13:37:00,1.16245,1.16248,1.16234,1.16234,29500000.0
2006-01-20 13:38:00,1.16215,1.16215,1.1619,1.1619,44700001.0
2006-01-20 13:39:00,1.16185,1.16198,1.16174,1.16193,88300001.0
2006-01-20 13:40:00,1.16188,1.16198,1.16188,1.16198,78600001.0
2006-01-20 13:41:00,1.16196,1.16212,1.16196,1.16203,123000001.0
2006-01-20 13:42:00,1.16219,1.16229,1.16213,1.16223,178800001.0
2006-01-20 13:43:00,1.16229,1.16229,1.162,1.162,66400000.0
2006-01-20 13:44:00,1.16199,1.16209,1.16197,1.16202,56200000.0
2006-01-20 13:45:00,1.16198,1.16203,1.16186,1.16203,49500000.0
2006-01-20 13:46:00,1.162,1.16207,1.16199,1.16203,129600001.0
2006-01-20 13:47:00,1.16195,1.16208,1.16195,1.16208,121399999.0
2006-01-20 13:48:00,1.16207,1.16216,1.16205,1.16214,62300000.0
2006-01-20 13:49:00,1.16202,1.16202,1.16162,1.16162,11200000.0
2006-01-20 13:50:00,1.16148,1.16158,1.16146,1.16158,65899999.0
2006-01-20 13:51:00,1.16158,1.16162,1.16147,1.16157,58500000.0
2006-01-20 13:52:00,1.16155,1.16165,1.16155,1.1616,102699999.0
2006-01-20 13:53:00,1.16165,1.16182,1.16165,1.16182,34300000.0
2006-01-20 13:54:00,1.16181,1.16181,1.16177,1.1618,45700001.0
2006-01-20 13:55:00,1.16177,1.16185,1.16177,1.16185,43300000.0
2006-01-20 13:56:00,1.16185,1.16193,1.16185,1.1619,131100004.0
2006-01-20 13:57:00,1.1619,1.16236,1.1619,1.16236,48000000.0
2006-01-20 13:58:00,1.16237,1.16237,1.16227,1.16227,25700001.0
2006-01-20 13:59:00,1.16228,1.16242,1.16228,1.16239,65700000.0
2006-01-20 14:00:00,1.16226,1.16226,1.16224,1.16224,11800000.0
2006-01-20 14:01:00,1.16202,1.16202,1.1618,1.16182,86400000.0
2006-01-20 14:02:00,1.16192,1.16202,1.16192,1.16202,53699999.0
2006-01-20 14:03:00,1.16198,1.16203,1.1619,1.16203,71400000.0
2006-01-20 14:04:00,1.16192,1.16208,1.16192,1.162,104699998.0
2006-01-20 14:05:00,1.16194,1.16207,1.16194,1.16207,24100000.0
2006-01-20 14:06:00,1.16202,1.16202,1.16192,1.16193,65199999.0
2006-01-20 14:07:00,1.16205,1.16209,1.16193,1.16193,133899998.0
2006-01-20 14:08:00,1.16184,1.16184,1.16173,1.16173,14700000.0
2006-01-20 14:09:00,1.16152,1.16168,1.16146,1.16163,85300000.0
2006-01-20 14:10:00,1.16175,1.16175,1.16162,1.1617,160499999.0
2006-01-20 14:11:00,1.1617,1.1617,1.16165,1.1617,88500001.0
2006-01-20 14:12:00,1.16166,1.16166,1.16153,1.16153,89099997.0
2006-01-20 14:13:00,1.16154,1.16162,1.16154,1.16162,33600000.0
2006-01-20 14:14:00,1.16174,1.16195,1.16174,1.16194,84000000.0
2006-01-20 14:15:00,1.16195,1.16205,1.16195,1.16195,128600002.0
2006-01-20 14:16:00,1.16197,1.16197,1.16193,1.16193,55799999.0
2006-01-20 14:17:00,1.16195,1.16195,1.16187,1.16187,37600001.0
2006-01-20 14:18:00,1.16193,1.16193,1.16192,1.16192,26300000.0
2006-01-20 14:19:00,1.16194,1.16206,1.1619,1.16196,121100001.0
2006-01-20 14:20:00,1.16186,1.16187,1.16167,1.1617,54099999.0
2006-01-20 14:21:00,1.16167,1.16168,1.16157,1.16168,55800000.0
2006-01-20 14:22:00,1.16167,1.16167,1.16159,1.16164,53000000.0
2006-01-20 14:23:00,1.16172,1.16175,1.16165,1.16165,88300000.0
2006-01-20 14:24:00,1.16172,1.16179,1.16167,1.16177,33700001.0
2006-01-20 14:25:00,1.16183,1.16192,1.16183,1.16192,32400000.0
2006-01-20 14:26:00,1.16192,1.16193,1.16177,1.16182,33200001.0
2006-01-20 14:27:00,1.16194,1.16228,1.16194,1.16221,139099999.0
2006-01-20 14:28:00,1.16212,1.16238,1.16201,1.16238,148099998.0
2006-01-20 14:29:00,1.1625,1.16256,1.1625,1.16252,65600000.0
2006-01-20 14:30:00,1.1625,1.1625,1.16248,1.16248,2100000.0
2006-01-20 14:31:00,1.16247,1.16248,1.16239,1.16248,37000000.0
2006-01-20 14:32:00,1.16248,1.1625,1.16248,1.1625,102899998.0
2006-01-20 14:33:00,1.16251,1.16262,1.16251,1.16259,35200000.0
2006-01-20 14:34:00,1.16269,1.16286,1.16269,1.16279,119499997.0
2006-01-20 14:35:00,1.16293,1.16304,1.16279,1.163,115900001.0
2006-01-20 14:36:00,1.16335,1.16343,1.16313,1.16318,131599998.0
2006-01-20 14:37:00,1.16303,1.16306,1.16293,1.16301,86899999.0
2006-01-20 14:38:00,1.16307,1.16307,1.1628,1.16289,197000000.0
2006-01-20 14:39:00,1.16292,1.16299,1.16285,1.16285,72400000.0
2006-01-20 14:40:00,1.16274,1.16274,1.16266,1.16266,35000000.0
2006-01-20 14:41:00,1.16277,1.16305,1.16277,1.16305,43900001.0
2006-01-20 14:42:00,1.16312,1.16317,1.16301,1.16301,57800000.0
2006-01-20 14:43:00,1.16307,1.16341,1.16307,1.16338,80200003.0
2006-01-20 14:44:00,1.16325,1.16326,1.16313,1.16326,20200000.0
2006-01-20 14:45:00,1.16338,1.16338,1.16325,1.16325,7900000.0
2006-01-20 14:46:00,1.1633,1.16337,1.1632,1.1633,133100001.0
2006-01-20 14:47:00,1.16323,1.16323,1.16317,1.16317,45200001.0
2006-01-20 14:48:00,1.1631,1.16315,1.1631,1.16315,22299999.0
2006-01-20 14:49:00,1.16315,1.16319,1.16312,1.16317,144300000.0
2006-01-20 14:50:00,1.16323,1.16323,1.16309,1.16313,93200001.0
2006-01-20 14:51:00,1.163,1.16315,1.163,1.1631,75500001.0
2006-01-20 14:52:00,1.16308,1.16308,1.16285,1.16285,80200000.0
2006-01-20 14:53:00,1.16287,1.16299,1.16285,1.16285,79899999.0
2006-01-20 14:54:00,1.16286,1.16323,1.16286,1.16318,77599999.0
2006-01-20 14:55:00,1.16323,1.16323,1.16299,1.16308,163300005.0
2006-01-20 14:56:00,1.16301,1.16309,1.16299,1.16307,69500000.0
2006-01-20 14:57:00,1.163,1.16313,1.163,1.16313,8000000.0
2006-01-20 14:58:00,1.1632,1.1633,1.16316,1.16319,75299999.0
2006-01-20 14:59:00,1.16322,1.16322,1.16306,1.16311,87100000.0
2006-01-20 15:00:00,1.16308,1.16318,1.16299,1.16318,31100000.0
2006-01-20 15:01:00,1.16325,1.1636,1.16325,1.16352,56500000.0
2006-01-20 15:02:00,1.1634,1.1634,1.16314,1.16324,92400002.0
2006-01-20 15:03:00,1.16307,1.16315,1.16307,1.1631,87600000.0
2006-01-20 15:04:00,1.16315,1.16345,1.16315,1.16345,98200000.0
2006-01-20 15:05:00,1.16342,1.16342,1.16333,1.16333,36100000.0
2006-01-20 15:06:00,1.1633,1.16332,1.16328,1.1633,103299998.0
2006-01-20 15:07:00,1.1633,1.1633,1.1633,1.1633,41400002.0
2006-01-20 15:08:00,1.16321,1.16331,1.16317,1.16317,79700003.0
2006-01-20 15:09:00,1.16313,1.16327,1.16313,1.16322,122000001.0
2006-01-20 15:10:00,1.16312,1.16312,1.16308,1.16308,52800002.0
2006-01-20 15:11:00,1.16303,1.16303,1.16277,1.16279,128100002.0
2006-01-20 15:12:00,1.1628,1.1628,1.16232,1.16232,87700001.0
2006-01-20 15:13:00,1.16213,1.16219,1.16208,1.16219,170900001.0
2006-01-20 15:14:00,1.16228,1.16247,1.16228,1.16236,97400000.0
2006-01-20 15:15:00,1.16244,1.16244,1.16224,1.16224,72000002.0
2006-01-20 15:16:00,1.16215,1.16218,1.16209,1.16209,117400002.0
2006-01-20 15:17:00,1.16206,1.16218,1.16203,1.16212,82999997.0
2006-01-20 15:18:00,1.1621,1.1621,1.16185,1.16186,74900000.0
2006-01-20 15:19:00,1.16171,1.16207,1.16171,1.16206,129500000.0
2006-01-20 15:20:00,1.16217,1.1622,1.16198,1.16204,80399999.0
2006-01-20 15:21:00,1.16192,1.16201,1.16187,1.16195,35600000.0
2006-01-20 15:22:00,1.16204,1.16214,1.16198,1.162,138799998.0
2006-01-20 15:23:00,1.162,1.16202,1.1619,1.1619,95099999.0
2006-01-20 15:24:00,1.16179,1.16179,1.16173,1.16173,98400000.0
2006-01-20 15:25:00,1.16178,1.16178,1.16166,1.16166,125099996.0
2006-01-20 15:26:00,1.16175,1.16188,1.16169,1.16169,78200001.0
2006-01-20 15:27:00,1.16172,1.16172,1.16163,1.16163,68600000.0
2006-01-20 15:28:00,1.16157,1.16168,1.16157,1.16168,57200001.0
2006-01-20 15:29:00,1.16175,1.16175,1.16165,1.16165,60600000.0
2006-01-20 15:30:00,1.16173,1.16207,1.16173,1.162,99000004.0
2006-01-20 15:31:00,1.16197,1.16208,1.16193,1.16193,77300001.0
2006-01-20 15:32:00,1.16195,1.16219,1.16195,1.16205,146400001.0
2006-01-20 15:33:00,1.16204,1.16204,1.16177,1.16177,67299998.0
2006-01-20 15:34:00,1.16173,1.16173,1.16152,1.16159,85499998.0
2006-01-20 15:35:00,1.16162,1.16165,1.16154,1.16155,121199997.0
2006-01-20 15:36:00,1.16155,1.16166,1.16133,1.16133,57400000.0
2006-01-20 15:37:00,1.16118,1.16127,1.16097,1.16107,108399998.0
2006-01-20 15:38:00,1.16058,1.16058,1.15961,1.15961,68800002.0
2006-01-20 15:39:00,1.15967,1.15977,1.15935,1.1594,81999999.0
2006-01-20 15:40:00,1.15962,1.15994,1.15962,1.15991,93900002.0
2006-01-20 15:41:00,1.15967,1.15967,1.15948,1.15959,102199999.0
2006-01-20 15:42:00,1.1595,1.15969,1.15947,1.15964,162399999.0
2006-01-20 15:43:00,1.15977,1.15985,1.15956,1.15956,57000000.0
2006-01-20 15:44:00,1.15952,1.15952,1.15905,1.15933,38400000.0
2006-01-20 15:45:00,1.15928,1.15928,1.15903,1.15908,32100000.0
2006-01-20 15:46:00,1.15901,1.15923,1.15901,1.15907,90200001.0
2006-01-20 15:47:00,1.15897,1.15917,1.15897,1.15898,84600001.0
2006-01-20 15:48:00,1.1591,1.15928,1.15909,1.15909,54800002.0
2006-01-20 15:49:00,1.15912,1.1594,1.15906,1.15936,192099998.0
2006-01-20 15:50:00,1.15936,1.15937,1.15925,1.15933,101300003.0
2006-01-20 15:51:00,1.15944,1.15955,1.15939,1.15945,161999999.0
2006-01-20 15:52:00,1.15937,1.15947,1.1592,1.1592,158399998.0
2006-01-20 15:53:00,1.15927,1.15953,1.15927,1.15951,41700001.0
2006-01-20 15:54:00,1.15952,1.15958,1.15884,1.15884,103500000.0
2006-01-20 15:55:00,1.15892,1.15903,1.15892,1.15903,1600000.0
2006-01-20 15:56:00,1.15912,1.15914,1.15905,1.15909,62600000.0
2006-01-20 15:57:00,1.15903,1.15903,1.15859,1.15859,102099999.0
2006-01-20 15:58:00,1.15841,1.15841,1.15764,1.15764,171799999.0
2006-01-20 15:59:00,1.15775,1.15781,1.15753,1.15753,45700000.0
2006-01-20 16:00:00,1.15757,1.1577,1.15757,1.15765,110400000.0
2006-01-20 16:01:00,1.15753,1.15769,1.15748,1.15758,45600002.0
2006-01-20 16:02:00,1.15757,1.15757,1.15745,1.15751,106899998.0
2006-01-20 16:03:00,1.15764,1.15802,1.15764,1.15794,127400001.0
2006-01-20 16:04:00,1.15798,1.15804,1.15761,1.15764,122699999.0
2006-01-20 16:05:00,1.15769,1.15769,1.15761,1.15761,21000000.0
2006-01-20 16:06:00,1.15765,1.15777,1.15765,1.15777,105599997.0
2006-01-20 16:07:00,1.15792,1.15797,1.15776,1.15792,165100001.0
2006-01-20 16:08:00,1.15784,1.15807,1.15784,1.15807,127999996.0
2006-01-20 16:09:00,1.1582,1.1584,1.1582,1.1584,28800001.0
2006-01-20 16:10:00,1.15846,1.15846,1.15813,1.15827,37700000.0
2006-01-20 16:11:00,1.15808,1.15808,1.15746,1.15753,72699998.0
2006-01-20 16:12:00,1.15743,1.15743,1.15715,1.1572,81200001.0
2006-01-20 16:13:00,1.15713,1.15731,1.15713,1.15731,93200001.0
2006-01-20 16:14:00,1.1573,1.15745,1.15714,1.15714,50300000.0
2006-01-20 16:15:00,1.15699,1.15719,1.15697,1.15713,88000000.0
2006-01-20 16:16:00,1.15718,1.15718,1.15706,1.1571,27000000.0
2006-01-20 16:17:00,1.15698,1.15698,1.15676,1.15676,85400000.0
2006-01-20 16:18:00,1.15695,1.15726,1.15695,1.1572,88199998.0
2006-01-20 16:19:00,1.15732,1.15778,1.15732,1.15778,22300000.0
2006-01-20 16:20:00,1.15782,1.15782,1.15762,1.15762,64800001.0
2006-01-20 16:21:00,1.15747,1.15748,1.15721,1.15743,130800003.0
2006-01-20 16:22:00,1.15738,1.15738,1.15727,1.15727,65000000.0
2006-01-20 16:23:00,1.15735,1.15741,1.15724,1.1574,156000004.0
2006-01-20 16:24:00,1.15747,1.15754,1.15742,1.15749,153599996.0
2006-01-20 16:25:00,1.15755,1.15765,1.15755,1.15755,113999998.0
2006-01-20 16:26:00,1.15743,1.15775,1.15743,1.15768,150100001.0
2006-01-20 16:27:00,1.15768,1.15783,1.15768,1.15783,68800000.0
2006-01-20 16:28:00,1.15779,1.15784,1.15744,1.15744,70500000.0
2006-01-20 16:29:00,1.15754,1.15754,1.15754,1.15754,2300000.0
2006-01-20 16:30:00,1.15769,1.15785,1.15768,1.15768,103100001.0
2006-01-20 16:31:00,1.15765,1.15781,1.15765,1.15778,89300001.0
2006-01-20 16:32:00,1.15787,1.1582,1.15787,1.1582,73400001.0
2006-01-20 16:33:00,1.15825,1.15829,1.15815,1.15821,110400000.0
2006-01-20 16:34:00,1.15809,1.15811,1.15782,1.15782,91700002.0
2006-01-20 16:35:00,1.15769,1.15769,1.15733,1.15737,67800001.0
2006-01-20 16:36:00,1.15728,1.15744,1.15701,1.15701,163399999.0
2006-01-20 16:37:00,1.15703,1.15717,1.157,1.15717,41199999.0
2006-01-20 16:38:00,1.15718,1.1573,1.15715,1.15719,170100001.0
2006-01-20 16:39:00,1.15728,1.15735,1.15725,1.15735,77199999.0
2006-01-20 16:40:00,1.15736,1.15763,1.15736,1.15747,52400000.0
2006-01-20 16:41:00,1.15753,1.1576,1.15752,1.15758,102100000.0
2006-01-20 16:42:00,1.15768,1.15768,1.15758,1.15758,31399999.0
2006-01-20 16:43:00,1.15757,1.15771,1.15757,1.15762,100999997.0
2006-01-20 16:44:00,1.15759,1.15774,1.15752,1.15755,142400004.0
2006-01-20 16:45:00,1.15757,1.15765,1.15757,1.15765,46200000.0
2006-01-20 16:46:00,1.15762,1.15775,1.15761,1.15772,99100002.0
2006-01-20 16:47:00,1.15759,1.15759,1.15698,1.157,49100000.0
2006-01-20 16:48:00,1.1571,1.1574,1.15709,1.1571,31300001.0
2006-01-20 16:49:00,1.15701,1.1574,1.15701,1.1574,131700001.0
2006-01-20 16:50:00,1.15735,1.15735,1.15701,1.15701,178000000.0
2006-01-20 16:51:00,1.15697,1.15701,1.15681,1.15701,108700003.0
2006-01-20 16:52:00,1.15707,1.15716,1.15701,1.15702,94000000.0
2006-01-20 16:53:00,1.15692,1.1571,1.15692,1.15694,83900000.0
2006-01-20 16:54:00,1.15705,1.15722,1.15687,1.15687,159500001.0
2006-01-20 16:55:00,1.15687,1.15705,1.15686,1.15691,80499997.0
2006-01-20 16:56:00,1.15675,1.15689,1.15647,1.15647,66400000.0
2006-01-20 16:57:00,1.15631,1.15637,1.1563,1.15631,61600000.0
2006-01-20 16:58:00,1.15631,1.15631,1.15599,1.15609,84700000.0
2006-01-20 16:59:00,1.15575,1.15575,1.155,1.15501,103399998.0
2006-01-20 17:00:00,1.15509,1.1551,1.15435,1.15445,120800003.0
2006-01-20 17:01:00,1.15457,1.15475,1.15436,1.15441,119899998.0
2006-01-20 17:02:00,1.1546,1.15495,1.1546,1.15486,36900000.0
2006-01-20 17:03:00,1.15496,1.15512,1.15488,1.15507,134900000.0
2006-01-20 17:04:00,1.155,1.15518,1.15494,1.1551,78900000.0
2006-01-20 17:05:00,1.15516,1.15532,1.15506,1.15508,184500003.0
2006-01-20 17:06:00,1.1551,1.15523,1.15505,1.15505,107100002.0
2006-01-20 17:07:00,1.15514,1.15525,1.15504,1.15504,56200001.0
2006-01-20 17:08:00,1.15507,1.15514,1.15492,1.15492,135000002.0
2006-01-20 17:09:00,1.15469,1.15469,1.15441,1.15441,67299999.0
2006-01-20 17:10:00,1.15422,1.1543,1.15415,1.15425,72200000.0
2006-01-20 17:11:00,1.15422,1.15445,1.15422,1.15433,118200000.0
2006-01-20 17:12:00,1.15424,1.15424,1.15402,1.15414,50500000.0
2006-01-20 17:13:00,1.15417,1.15425,1.15409,1.15421,151099999.0
2006-01-20 17:14:00,1.15427,1.15433,1.15406,1.15406,76799999.0
2006-01-20 17:15:00,1.15393,1.15393,1.15371,1.15382,116700000.0
2006-01-20 17:16:00,1.15399,1.15419,1.15384,1.15384,68100002.0
2006-01-20 17:17:00,1.15387,1.15397,1.15387,1.15397,29500001.0
2006-01-20 17:18:00,1.15412,1.15413,1.15393,1.15402,132500000.0
2006-01-20 17:19:00,1.1543,1.15433,1.1543,1.15433,1700000.0
2006-01-20 17:20:00,1.15449,1.15473,1.15449,1.1547,153999999.0
2006-01-20 17:21:00,1.15462,1.15484,1.15462,1.15484,114500000.0
2006-01-20 17:22:00,1.15478,1.15519,1.15476,1.15519,81299999.0
2006-01-20 17:23:00,1.15533,1.15553,1.15526,1.15553,97800001.0
2006-01-20 17:24:00,1.15559,1.15579,1.15545,1.15579,65200000.0
2006-01-20 17:25:00,1.15599,1.15621,1.15599,1.15621,56000000.0
2006-01-20 17:26:00,1.15616,1.15616,1.15577,1.15577,149000002.0
2006-01-20 17:27:00,1.15572,1.15572,1.15566,1.15566,10500000.0
2006-01-20 17:28:00,1.15533,1.15533,1.1551,1.15519,82399997.0
2006-01-20 17:29:00,1.15527,1.15534,1.15512,1.15525,85400002.0
2006-01-20 17:30:00,1.15527,1.15546,1.15527,1.15539,64600002.0
2006-01-20 17:31:00,1.15536,1.15546,1.15535,1.15535,84900002.0
2006-01-20 17:32:00,1.15511,1.15511,1.15477,1.15479,81800001.0
2006-01-20 17:33:00,1.15493,1.15493,1.15478,1.15489,60500001.0
2006-01-20 17:34:00,1.15483,1.15483,1.15462,1.15462,64700001.0
2006-01-20 17:35:00,1.15475,1.15492,1.15475,1.15489,150600001.0
2006-01-20 17:36:00,1.1551,1.15536,1.1551,1.15522,104500000.0
2006-01-20 17:37:00,1.15521,1.15531,1.15521,1.15531,63400001.0
2006-01-20 17:38:00,1.15532,1.1554,1.15515,1.15521,92100000.0
2006-01-20 17:39:00,1.15533,1.15535,1.15515,1.15525,122100001.0
2006-01-20 17:40:00,1.15513,1.15519,1.15502,1.15511,123700000.0
2006-01-20 17:41:00,1.15512,1.15512,1.15491,1.15507,127700002.0
2006-01-20 17:42:00,1.15503,1.15535,1.15498,1.15535,194000001.0
2006-01-20 17:43:00,1.15542,1.15547,1.15533,1.1554,176100001.0
2006-01-20 17:44:00,1.1553,1.15536,1.15511,1.15523,69600000.0
2006-01-20 17:45:00,1.1553,1.15554,1.1553,1.15551,53800002.0
2006-01-20 17:46:00,1.15545,1.15546,1.15533,1.15536,129600001.0
2006-01-20 17:47:00,1.15515,1.15515,1.15498,1.15498,78599999.0
2006-01-20 17:48:00,1.15495,1.15537,1.15487,1.15536,128900001.0
2006-01-20 17:49:00,1.15529,1.15553,1.15529,1.15542,182000000.0
2006-01-20 17:50:00,1.15519,1.15519,1.15475,1.15476,92000000.0
2006-01-20 17:51:00,1.15485,1.15488,1.15466,1.15469,147699999.0
2006-01-20 17:52:00,1.15448,1.15448,1.15427,1.15427,31900000.0
2006-01-20 17:53:00,1.15379,1.15379,1.15295,1.15295,146400001.0
2006-01-20 17:54:00,1.15304,1.15315,1.15286,1.15288,131700002.0
2006-01-20 17:55:00,1.15292,1.15315,1.15281,1.15315,141899998.0
2006-01-20 17:56:00,1.15315,1.15351,1.15315,1.15351,98400002.0
2006-01-20 17:57:00,1.15359,1.15359,1.1533,1.15338,170100002.0
2006-01-20 17:58:00,1.15323,1.15323,1.15249,1.15252,85500000.0
2006-01-20 17:59:00,1.15235,1.15237,1.15221,1.15235,43800001.0
2006-01-20 18:00:00,1.15241,1.1525,1.15207,1.1525,146300003.0
2006-01-20 18:01:00,1.15256,1.15265,1.15238,1.15256,481399997.0
2006-01-20 18:02:00,1.15268,1.15295,1.1526,1.1526,874100009.0
2006-01-20 18:03:00,1.15261,1.15283,1.15251,1.15257,660399999.0
2006-01-20 18:04:00,1.15255,1.15255,1.1522,1.15225,847800005.0
2006-01-20 18:05:00,1.15237,1.15284,1.15237,1.1527,908899998.0
2006-01-20 18:06:00,1.15279,1.1528,1.15259,1.1528,629300003.0
2006-01-20 18:07:00,1.15278,1.15288,1.15252,1.1526,1214899994.0
2006-01-20 18:08:00,1.15257,1.15257,1.15231,1.15231,1104600010.0
2006-01-20 18:09:00,1.15233,1.15256,1.15232,1.15235,441400000.0
2006-01-20 18:10:00,1.15238,1.15243,1.15219,1.15219,740500000.0
2006-01-20 18:11:00,1.15224,1.15236,1.15211,1.15213,898999999.0
2006-01-20 18:12:00,1.15209,1.1523,1.15209,1.15225,120799997.0
2006-01-20 18:13:00,1.1524,1.15248,1.15228,1.15231,309699999.0
2006-01-20 18:14:00,1.15232,1.15255,1.1523,1.15255,412799995.0
2006-01-20 18:15:00,1.15253,1.15255,1.15235,1.15238,752199999.0
2006-01-20 18:16:00,1.15241,1.15259,1.15238,1.1525,511190003.0
2006-01-20 18:17:00,1.15251,1.15263,1.15243,1.15245,961700004.0
2006-01-20 18:18:00,1.15238,1.15242,1.15231,1.15235,500699997.0
2006-01-20 18:19:00,1.15246,1.15252,1.1524,1.15252,228800003.0
2006-01-20 18:20:00,1.15247,1.15247,1.15214,1.15218,695300003.0
2006-01-20 18:21:00,1.1522,1.15222,1.1521,1.15221,158899998.0
2006-01-20 18:22:00,1.15227,1.15227,1.15215,1.15224,206400000.0
2006-01-20 18:23:00,1.15232,1.15244,1.15225,1.15225,336300003.0
2006-01-20 18:24:00,1.15227,1.15263,1.15227,1.15255,676499998.0
2006-01-20 18:25:00,1.15252,1.15253,1.15238,1.15244,434400001.0
2006-01-20 18:26:00,1.15245,1.15259,1.15241,1.15253,799800002.0
2006-01-20 18:27:00,1.15267,1.15292,1.15263,1.15263,556699997.0
2006-01-20 18:28:00,1.15258,1.15267,1.15249,1.15252,404600002.0
2006-01-20 18:29:00,1.15252,1.15266,1.15247,1.1526,301999999.0
2006-01-20 18:30:00,1.15263,1.15308,1.15263,1.15274,843199997.0
2006-01-20 18:31:00,1.15284,1.15306,1.15274,1.15287,400400000.0
2006-01-20 18:32:00,1.15289,1.15303,1.15284,1.15297,327600000.0
2006-01-20 18:33:00,1.15304,1.15317,1.15303,1.15312,548789998.0
2006-01-20 18:34:00,1.15318,1.15343,1.15318,1.15326,365700003.0
2006-01-20 18:35:00,1.1532,1.15322,1.15274,1.15283,588099999.0
2006-01-20 18:36:00,1.15275,1.15275,1.15247,1.15253,350400003.0
2006-01-20 18:37:00,1.1526,1.153,1.1526,1.153,97300001.0
2006-01-20 18:38:00,1.15309,1.15318,1.15304,1.15318,289799998.0
2006-01-20 18:39:00,1.15314,1.15332,1.15314,1.15321,293700005.0
2006-01-20 18:40:00,1.1532,1.15327,1.15312,1.15312,714299999.0
2006-01-20 18:41:00,1.15305,1.15305,1.15278,1.15278,305899999.0
2006-01-20 18:42:00,1.15281,1.15283,1.15251,1.15283,448400000.0
2006-01-20 18:43:00,1.1529,1.15302,1.1529,1.153,397400002.0
2006-01-20 18:44:00,1.15301,1.15311,1.15295,1.15307,333399999.0
2006-01-20 18:45:00,1.15317,1.15323,1.15309,1.15309,479200000.0
2006-01-20 18:46:00,1.15312,1.15324,1.15309,1.15312,322400001.0
2006-01-20 18:47:00,1.1532,1.1532,1.15253,1.15253,93200002.0
2006-01-20 18:48:00,1.15238,1.15253,1.15235,1.15253,188500002.0
2006-01-20 18:49:00,1.1525,1.15269,1.15237,1.15269,66099999.0
2006-01-20 18:50:00,1.15267,1.15272,1.15248,1.15272,83800000.0
2006-01-20 18:51:00,1.15275,1.153,1.15275,1.15297,198799999.0
2006-01-20 18:52:00,1.15302,1.15316,1.15302,1.15316,183100004.0
2006-01-20 18:53:00,1.15322,1.15337,1.1532,1.15324,460000001.0
2006-01-20 18:54:00,1.15322,1.15322,1.15298,1.15322,159200000.0
2006-01-20 18:55:00,1.15327,1.15344,1.15321,1.15329,473800006.0
2006-01-20 18:56:00,1.1533,1.15334,1.15314,1.1532,305000005.0
2006-01-20 18:57:00,1.15316,1.15316,1.15291,1.15301,457700003.0
2006-01-20 18:58:00,1.1531,1.15311,1.15306,1.15308,149199997.0
2006-01-20 18:59:00,1.15307,1.15307,1.15287,1.15291,624500002.0
2006-01-20 19:00:00,1.15298,1.1533,1.15298,1.15329,245500002.0
2006-01-20 19:01:00,1.15336,1.15336,1.15318,1.15322,55100000.0
2006-01-20 19:02:00,1.15326,1.15326,1.15313,1.15313,221800003.0
2006-01-20 19:03:00,1.15306,1.15319,1.15297,1.15297,421799999.0
2006-01-20 19:04:00,1.153,1.1531,1.15287,1.15293,158199999.0
2006-01-20 19:05:00,1.15293,1.15299,1.1529,1.15296,278699999.0
2006-01-20 19:06:00,1.15301,1.15323,1.15301,1.15323,375700001.0
2006-01-20 19:07:00,1.15334,1.15347,1.15334,1.15344,82000000.0
2006-01-20 19:08:00,1.1535,1.15393,1.1535,1.15374,629300004.0
2006-01-20 19:09:00,1.15372,1.15378,1.15334,1.15334,609700004.0
2006-01-20 19:10:00,1.15309,1.15309,1.15268,1.15273,109299997.0
2006-01-20 19:11:00,1.1528,1.15304,1.1528,1.15304,382399994.0
2006-01-20 19:12:00,1.15309,1.15319,1.15308,1.15315,264499999.0
2006-01-20 19:13:00,1.15313,1.15316,1.153,1.15304,131400002.0
2006-01-20 19:14:00,1.15302,1.1532,1.153,1.153,400300003.0
2006-01-20 19:15:00,1.1531,1.1531,1.15305,1.1531,366100004.0
2006-01-20 19:16:00,1.1531,1.15313,1.15307,1.1531,302999998.0
2006-01-20 19:17:00,1.15314,1.15323,1.1531,1.15321,297700002.0
2006-01-20 19:18:00,1.1532,1.1532,1.15303,1.1532,410299998.0
2006-01-20 19:19:00,1.15307,1.15318,1.15305,1.15313,120500000.0
2006-01-20 19:20:00,1.15308,1.15308,1.15296,1.15296,63000000.0
2006-01-20 19:21:00,1.15301,1.15307,1.15299,1.15299,232500001.0
2006-01-20 19:22:00,1.15298,1.15298,1.1528,1.15287,201400001.0
2006-01-20 19:23:00,1.15289,1.15296,1.15288,1.15292,63000001.0
2006-01-20 19:24:00,1.15292,1.15293,1.15256,1.15266,242300000.0
2006-01-20 19:25:00,1.15249,1.15249,1.15215,1.15222,109600001.0
2006-01-20 19:26:00,1.15216,1.15223,1.15211,1.15223,152499999.0
2006-01-20 19:27:00,1.15221,1.15228,1.15219,1.15223,314100000.0
2006-01-20 19:28:00,1.1523,1.15242,1.1523,1.1523,143399999.0
2006-01-20 19:29:00,1.15232,1.15237,1.15229,1.15232,58699999.0
2006-01-20 19:30:00,1.15234,1.15237,1.15225,1.15237,164399999.0
2006-01-20 19:31:00,1.15244,1.15251,1.15239,1.15246,90399999.0
2006-01-20 19:32:00,1.15242,1.15251,1.15237,1.1524,73699999.0
2006-01-20 19:33:00,1.15235,1.15248,1.15235,1.15244,211800000.0
2006-01-20 19:34:00,1.15243,1.15243,1.15222,1.15222,23800000.0
2006-01-20 19:35:00,1.15222,1.15224,1.15213,1.15215,46900001.0
2006-01-20 19:36:00,1.15212,1.1523,1.1521,1.15213,105600000.0
2006-01-20 19:37:00,1.15223,1.15223,1.15192,1.15195,494600002.0
2006-01-20 19:38:00,1.15185,1.15198,1.15185,1.15193,160499998.0
2006-01-20 19:39:00,1.15196,1.1522,1.15196,1.15215,468499999.0
2006-01-20 19:40:00,1.15213,1.15214,1.15203,1.15214,174699998.0
2006-01-20 19:41:00,1.15213,1.15225,1.15213,1.15225,223700002.0
2006-01-20 19:42:00,1.15232,1.15241,1.15232,1.15241,247199998.0
2006-01-20 19:43:00,1.15248,1.15248,1.15235,1.15248,128900000.0
2006-01-20 19:44:00,1.15249,1.15249,1.15239,1.15239,62200000.0
2006-01-20 19:45:00,1.15244,1.15256,1.15244,1.15247,137300001.0
2006-01-20 19:46:00,1.15253,1.15265,1.15253,1.1526,84800000.0
2006-01-20 19:47:00,1.1527,1.15291,1.1527,1.15291,83399999.0
2006-01-20 19:48:00,1.1529,1.15302,1.1529,1.15301,83200000.0
2006-01-20 19:49:00,1.15304,1.15318,1.15304,1.15317,153900000.0
2006-01-20 19:50:00,1.15319,1.15319,1.1531,1.15312,103300001.0
2006-01-20 19:51:00,1.15322,1.15335,1.15322,1.15335,4000000.0
2006-01-20 19:52:00,1.1534,1.1534,1.15315,1.15315,4800000.0
2006-01-20 19:53:00,1.15309,1.15313,1.15302,1.15302,174600003.0
2006-01-20 19:54:00,1.1529,1.1529,1.1527,1.1527,78000003.0
2006-01-20 19:55:00,1.15273,1.15278,1.15262,1.15262,105000001.0
2006-01-20 19:56:00,1.15288,1.15305,1.15288,1.15302,234900000.0
2006-01-20 19:57:00,1.15305,1.15311,1.15302,1.15304,290800003.0
2006-01-20 19:58:00,1.153,1.15302,1.15295,1.153,100000002.0
2006-01-20 19:59:00,1.15304,1.15318,1.15304,1.15314,210799997.0
2006-01-20 20:00:00,1.15323,1.15363,1.15323,1.15363,53099998.0
2006-01-20 20:01:00,1.15357,1.15357,1.15309,1.15309,105299998.0
2006-01-20 20:02:00,1.15297,1.15298,1.15281,1.15283,90800000.0
2006-01-20 20:03:00,1.15288,1.15288,1.15272,1.15282,575000001.0
2006-01-20 20:04:00,1.15285,1.15285,1.15278,1.15278,178300003.0
2006-01-20 20:05:00,1.15276,1.15277,1.15255,1.15263,51200001.0
2006-01-20 20:06:00,1.1527,1.1528,1.1527,1.15279,113600000.0
2006-01-20 20:07:00,1.1528,1.15292,1.1528,1.15288,163799998.0
2006-01-20 20:08:00,1.15288,1.15293,1.15282,1.15293,288600003.0
2006-01-20 20:09:00,1.15289,1.15294,1.15282,1.15291,267299999.0
2006-01-20 20:10:00,1.15291,1.15299,1.15286,1.15298,183100002.0
2006-01-20 20:11:00,1.153,1.153,1.153,1.153,180799999.0
2006-01-20 20:12:00,1.15296,1.15296,1.15281,1.1529,634200003.0
2006-01-20 20:13:00,1.15295,1.15298,1.15292,1.15298,115399999.0
2006-01-20 20:14:00,1.15294,1.15299,1.1529,1.15299,113600003.0
2006-01-20 20:15:00,1.15303,1.15303,1.15288,1.1529,609699998.0
2006-01-20 20:16:00,1.15291,1.15297,1.15288,1.15296,400599999.0
2006-01-20 20:17:00,1.15298,1.15311,1.15283,1.15303,395200001.0
2006-01-20 20:18:00,1.15302,1.15302,1.15276,1.15276,147700003.0
2006-01-20 20:19:00,1.15267,1.15272,1.15262,1.15272,132700001.0
2006-01-20 20:20:00,1.15275,1.15314,1.15275,1.15314,372999997.0
2006-01-20 20:21:00,1.15315,1.15315,1.15302,1.15308,335699999.0
2006-01-20 20:22:00,1.15315,1.15326,1.15311,1.15325,376800006.0
2006-01-20 20:23:00,1.15318,1.15318,1.153,1.15316,455900004.0
2006-01-20 20:24:00,1.15323,1.15328,1.15317,1.15317,223800000.0
2006-01-20 20:25:00,1.1532,1.1532,1.15315,1.15315,122100002.0
2006-01-20 20:26:00,1.15314,1.15314,1.15302,1.15302,162599999.0
2006-01-20 20:27:00,1.15305,1.15334,1.15305,1.15321,109400000.0
2006-01-20 20:28:00,1.15315,1.15329,1.15314,1.1532,817000004.0
2006-01-20 20:29:00,1.15315,1.15324,1.15308,1.15316,348899998.0
2006-01-20 20:30:00,1.15314,1.15329,1.15314,1.15321,304700002.0
2006-01-20 20:31:00,1.15325,1.1533,1.15318,1.15318,443400000.0
2006-01-20 20:32:00,1.15315,1.15327,1.15313,1.15327,275399999.0
2006-01-20 20:33:00,1.15327,1.15341,1.15327,1.15335,148700000.0
2006-01-20 20:34:00,1.15335,1.1535,1.15335,1.1535,85500000.0
2006-01-20 20:35:00,1.15355,1.15355,1.15347,1.1535,129599999.0
2006-01-20 20:36:00,1.15348,1.15348,1.15332,1.15348,380300001.0
2006-01-20 20:37:00,1.15347,1.15347,1.15335,1.15335,254700002.0
2006-01-20 20:38:00,1.15329,1.15331,1.15317,1.15318,434200002.0
2006-01-20 20:39:00,1.15308,1.15316,1.15286,1.15288,325999998.0
2006-01-20 20:40:00,1.15287,1.15294,1.15286,1.15292,305399999.0
2006-01-20 20:41:00,1.15301,1.15308,1.15296,1.15308,586700001.0
2006-01-20 20:42:00,1.15311,1.15313,1.15298,1.15313,492900004.0
2006-01-20 20:43:00,1.15316,1.1532,1.15308,1.1531,222800002.0
2006-01-20 20:44:00,1.15309,1.15321,1.153,1.15321,87299999.0
2006-01-20 20:45:00,1.1532,1.1532,1.15302,1.15302,247800000.0
2006-01-20 20:46:00,1.15305,1.15317,1.15305,1.15315,169800001.0
2006-01-20 20:47:00,1.15315,1.15315,1.1531,1.15312,175900000.0
2006-01-20 20:48:00,1.1532,1.15326,1.1532,1.15326,98100000.0
2006-01-20 20:49:00,1.15324,1.15324,1.1531,1.15317,337800002.0
2006-01-20 20:50:00,1.1531,1.1531,1.1531,1.1531,221700003.0
2006-01-20 20:51:00,1.15315,1.1532,1.15311,1.15316,105100002.0
2006-01-20 20:52:00,1.1531,1.1531,1.153,1.15303,68400000.0
2006-01-20 20:53:00,1.15302,1.15315,1.15292,1.15302,178700001.0
2006-01-20 20:54:00,1.15318,1.15339,1.15318,1.15333,477800002.0
2006-01-20 20:55:00,1.15336,1.15336,1.15305,1.15305,195900000.0
2006-01-20 20:56:00,1.15304,1.15318,1.15301,1.15316,625299992.0
2006-01-20 20:57:00,1.15317,1.15321,1.15311,1.1532,369300000.0
2006-01-20 20:58:00,1.15325,1.15341,1.15313,1.15339,299599999.0
2006-01-20 20:59:00,1.15336,1.1535,1.15336,1.15339,354699999.0
2006-01-20 21:00:00,1.15336,1.15336,1.15315,1.1532,897300000.0
2006-01-20 21:01:00,1.1532,1.15325,1.15315,1.1532,488200004.0
2006-01-20 21:02:00,1.15312,1.15318,1.15308,1.15314,119900003.0
2006-01-20 21:03:00,1.15325,1.15325,1.1531,1.15315,562600006.0
2006-01-20 21:04:00,1.15315,1.15316,1.15299,1.15299,867699993.0
2006-01-20 21:05:00,1.15302,1.15302,1.15279,1.15291,801500003.0
2006-01-20 21:06:00,1.15297,1.15297,1.15287,1.15288,125799998.0
2006-01-20 21:07:00,1.15287,1.1529,1.15275,1.1528,640300007.0
2006-01-20 21:08:00,1.15278,1.15293,1.15278,1.15293,144999998.0
2006-01-20 21:09:00,1.15284,1.15292,1.1528,1.15292,51900000.0
2006-01-20 21:10:00,1.15297,1.15318,1.15288,1.15318,374699998.0
2006-01-20 21:11:00,1.15321,1.15328,1.15311,1.15315,285300003.0
2006-01-20 21:12:00,1.1531,1.15316,1.153,1.15313,314700002.0
2006-01-20 21:13:00,1.15318,1.15318,1.15295,1.15302,403800008.0
2006-01-20 21:14:00,1.15311,1.15316,1.15308,1.15315,152800000.0
2006-01-20 21:15:00,1.15314,1.15319,1.1531,1.1531,61800000.0
2006-01-20 21:16:00,1.15304,1.15312,1.15301,1.15301,90900001.0
2006-01-20 21:17:00,1.15304,1.15304,1.15297,1.15297,107900001.0
2006-01-20 21:18:00,1.15306,1.15336,1.15306,1.15336,70000001.0
2006-01-20 21:19:00,1.15335,1.1534,1.15335,1.15335,142899997.0
2006-01-20 21:20:00,1.15331,1.15336,1.15321,1.15336,105599999.0
2006-01-20 21:21:00,1.15335,1.15335,1.15335,1.15335,27100000.0
2006-01-20 21:22:00,1.15335,1.15335,1.15335,1.15335,50400000.0
2006-01-20 21:23:00,1.15333,1.15343,1.15327,1.15343,90999999.0
2006-01-20 21:24:00,1.15335,1.15335,1.1533,1.1533,15300000.0
2006-01-20 21:25:00,1.15341,1.15347,1.15341,1.15347,34700000.0
2006-01-20 21:26:00,1.1535,1.15352,1.1535,1.1535,124100000.0
2006-01-20 21:27:00,1.15352,1.15358,1.15352,1.15358,196800004.0
2006-01-20 21:28:00,1.15359,1.15364,1.15347,1.15352,354300002.0
2006-01-20 21:29:00,1.15353,1.1536,1.15351,1.15354,154000003.0
2006-01-20 21:30:00,1.15358,1.15358,1.15346,1.15356,75900000.0
2006-01-20 21:31:00,1.1536,1.1536,1.1536,1.1536,52600001.0
2006-01-20 21:32:00,1.15359,1.15359,1.15346,1.15352,225299999.0
2006-01-20 21:33:00,1.15353,1.15353,1.15337,1.15341,109400001.0
2006-01-20 21:34:00,1.15335,1.15336,1.15325,1.15336,83800001.0
2006-01-20 21:35:00,1.1534,1.15342,1.1534,1.1534,75900002.0
2006-01-20 21:36:00,1.15337,1.1534,1.15335,1.15335,47800000.0
2006-01-20 21:37:00,1.15351,1.15358,1.15347,1.15358,99100000.0
2006-01-20 21:38:00,1.1536,1.15363,1.15354,1.15358,146000004.0
2006-01-20 21:39:00,1.1536,1.1536,1.15355,1.1536,350900000.0
2006-01-20 21:40:00,1.1536,1.1536,1.15352,1.15355,318499999.0
2006-01-20 21:41:00,1.15354,1.15358,1.15346,1.15354,105100000.0
2006-01-20 21:42:00,1.15354,1.15358,1.15348,1.15358,94200000.0
2006-01-20 21:43:00,1.15356,1.15356,1.15343,1.15343,117399998.0
2006-01-20 21:44:00,1.15345,1.15357,1.15345,1.15357,57500000.0
2006-01-20 21:45:00,1.15358,1.15358,1.15352,1.15352,219700003.0
2006-01-20 21:46:00,1.1535,1.15355,1.15345,1.15347,148199998.0
2006-01-20 21:47:00,1.15343,1.1535,1.15343,1.15347,254300005.0
2006-01-20 21:48:00,1.15352,1.15354,1.15339,1.15348,157700003.0
2006-01-20 21:49:00,1.15347,1.15357,1.15347,1.15349,38400001.0
2006-01-20 21:50:00,1.15347,1.15357,1.15347,1.15357,68999999.0
2006-01-20 21:51:00,1.15356,1.15356,1.15343,1.15343,146600001.0
2006-01-20 21:52:00,1.15344,1.15354,1.15344,1.1535,70000001.0
2006-01-20 21:53:00,1.15353,1.15357,1.15352,1.15352,140100001.0
2006-01-20 21:54:00,1.15348,1.15348,1.15336,1.15336,81300000.0
2006-01-20 21:55:00,1.1534,1.1534,1.15338,1.1534,76000002.0
2006-01-20 21:56:00,1.15341,1.15353,1.15341,1.15353,28900001.0
2006-01-20 21:57:00,1.15345,1.15359,1.15344,1.15344,160800002.0
2006-01-20 21:58:00,1.1533,1.1533,1.15307,1.15307,80000000.0
2006-01-20 21:59:00,1.15292,1.15297,1.15275,1.15297,117700000.0
2006-01-20 22:00:00,1.15302,1.15315,1.15296,1.1531,309100003.0
2006-01-20 22:01:00,1.15318,1.15327,1.15314,1.15325,117300002.0
2006-01-20 22:02:00,1.15324,1.15336,1.15312,1.15312,364300001.0
2006-01-20 22:03:00,1.15304,1.1531,1.153,1.15303,225599997.0
2006-01-20 22:04:00,1.15309,1.15319,1.15306,1.1531,110500001.0
2006-01-20 22:05:00,1.15317,1.15337,1.15317,1.15325,133900002.0
2006-01-20 22:06:00,1.15327,1.15345,1.15327,1.15338,212000000.0
2006-01-20 22:07:00,1.15343,1.15343,1.1533,1.15337,96399999.0
2006-01-20 22:08:00,1.15334,1.15343,1.15334,1.15343,148300002.0
2006-01-20 22:09:00,1.15335,1.15345,1.15335,1.15345,112200002.0
2006-01-20 22:10:00,1.15347,1.1535,1.15347,1.15348,97799998.0
2006-01-20 22:11:00,1.15351,1.15358,1.15351,1.15358,28900000.0
2006-01-20 22:12:00,1.15357,1.15357,1.15346,1.1535,117399999.0
2006-01-20 22:13:00,1.15347,1.15361,1.15347,1.15352,39200000.0
2006-01-20 22:14:00,1.15353,1.15353,1.15334,1.15334,72000000.0
2006-01-20 22:15:00,1.15336,1.15336,1.15322,1.15325,201000003.0
2006-01-20 22:16:00,1.15325,1.15328,1.1532,1.15328,91600000.0
2006-01-20 22:17:00,1.15325,1.15335,1.15325,1.15335,123100002.0
2006-01-20 22:18:00,1.15338,1.15343,1.15338,1.1534,75600000.0
2006-01-20 22:19:00,1.15335,1.15345,1.15335,1.1534,93300000.0
2006-01-20 22:20:00,1.15339,1.15342,1.15335,1.15337,36500000.0
2006-01-20 22:21:00,1.15335,1.15335,1.15325,1.15325,145900002.0
2006-01-20 22:22:00,1.15325,1.15335,1.15325,1.15325,128700000.0
2006-01-20 22:23:00,1.1533,1.1533,1.1533,1.1533,177900002.0
2006-01-20 22:24:00,1.1533,1.15335,1.1533,1.15335,120600000.0
2006-01-20 22:25:00,1.15338,1.15342,1.15335,1.15335,148700003.0
2006-01-20 22:26:00,1.1534,1.15345,1.1534,1.15345,42500000.0
2006-01-20 22:27:00,1.1534,1.15345,1.1534,1.1534,260000001.0
2006-01-20 22:28:00,1.15332,1.15338,1.15332,1.15332,10400000.0
2006-01-20 22:29:00,1.1533,1.15335,1.15325,1.15325,206500001.0
2006-01-20 22:30:00,1.15327,1.15331,1.15316,1.15319,116499999.0
2006-01-20 22:31:00,1.15313,1.15318,1.15308,1.15318,72800002.0
2006-01-20 22:32:00,1.15311,1.15312,1.15299,1.15304,75500001.0
2006-01-20 22:33:00,1.15305,1.1531,1.15305,1.1531,109400002.0
2006-01-20 22:34:00,1.15305,1.15316,1.153,1.1531,420700006.0
2006-01-20 22:35:00,1.15318,1.15349,1.15318,1.15339,169699998.0
2006-01-20 22:36:00,1.15342,1.15353,1.15342,1.15353,115400002.0
2006-01-20 22:37:00,1.15353,1.15353,1.15339,1.15339,91700002.0
2006-01-20 22:38:00,1.15345,1.15359,1.15345,1.15356,136000002.0
2006-01-20 22:39:00,1.15359,1.15359,1.15335,1.15335,125899999.0
2006-01-20 22:40:00,1.1534,1.1534,1.15325,1.15325,117000001.0
2006-01-20 22:41:00,1.15321,1.15321,1.15301,1.15308,143300001.0
2006-01-20 22:42:00,1.1531,1.1531,1.15299,1.15299,76599999.0
2006-01-20 22:43:00,1.15288,1.15288,1.15236,1.15266,240100001.0
2006-01-20 22:44:00,1.15271,1.153,1.15271,1.15285,197999998.0
2006-01-20 22:45:00,1.15288,1.15289,1.15269,1.15273,100899999.0
2006-01-20 22:46:00,1.15284,1.15289,1.15275,1.15289,87399997.0
2006-01-20 22:47:00,1.15285,1.15285,1.1528,1.1528,43600002.0
2006-01-20 22:48:00,1.1529,1.1529,1.15285,1.15285,138999998.0
2006-01-20 22:49:00,1.15285,1.15285,1.15271,1.15274,65099999.0
2006-01-20 22:50:00,1.15278,1.15278,1.15266,1.15266,104400002.0
2006-01-20 22:51:00,1.15267,1.15267,1.15241,1.15253,64400002.0
2006-01-20 22:52:00,1.15245,1.1525,1.1524,1.1524,247400002.0
2006-01-20 22:53:00,1.15251,1.15267,1.15249,1.15255,202100001.0
2006-01-20 22:54:00,1.15254,1.15254,1.15242,1.15245,152100003.0
2006-01-20 22:55:00,1.1525,1.15255,1.1524,1.15245,227200001.0
2006-01-20 22:56:00,1.15245,1.15245,1.1524,1.1524,56000002.0
2006-01-20 22:57:00,1.1524,1.15245,1.1524,1.1524,139600001.0
2006-01-20 22:58:00,1.1525,1.1525,1.1524,1.1525,80500000.0
2006-01-20 22:59:00,1.15238,1.15238,1.15201,1.15213,51400000.0
2006-01-20 23:00:00,1.15218,1.15227,1.15218,1.15227,38400001.0
2006-01-20 23:01:00,1.15262,1.1527,1.15262,1.15262,79500000.0
2006-01-20 23:02:00,1.15265,1.15287,1.15265,1.15287,132400002.0
2006-01-20 23:03:00,1.15292,1.15298,1.15272,1.15275,73300001.0
2006-01-20 23:04:00,1.15266,1.15273,1.15265,1.15266,74900000.0
2006-01-20 23:05:00,1.15258,1.15258,1.15245,1.15245,127899998.0
2006-01-20 23:06:00,1.15246,1.15246,1.1523,1.15233,157400001.0
2006-01-20 23:07:00,1.15232,1.15242,1.15228,1.1524,51900000.0
2006-01-20 23:08:00,1.15238,1.15239,1.15229,1.15239,96600001.0
2006-01-20 23:09:00,1.15239,1.15239,1.15229,1.15237,126199999.0
2006-01-20 23:10:00,1.15235,1.15238,1.15233,1.15233,34900000.0
2006-01-20 23:11:00,1.15232,1.15242,1.15232,1.15242,21500000.0
2006-01-20 23:12:00,1.15231,1.15247,1.15231,1.15247,102200000.0
2006-01-20 23:13:00,1.15249,1.15256,1.1524,1.15256,120000000.0
2006-01-20 23:14:00,1.15243,1.15246,1.15242,1.15243,80700001.0
2006-01-20 23:15:00,1.15246,1.15246,1.1523,1.1523,21500000.0
2006-01-20 23:16:00,1.1523,1.15233,1.15225,1.1523,73900001.0
2006-01-20 23:17:00,1.1523,1.15236,1.15215,1.15215,76899998.0
2006-01-20 23:18:00,1.15224,1.15233,1.15224,1.15227,26300001.0
2006-01-20 23:19:00,1.15227,1.15238,1.15227,1.15238,61800001.0
2006-01-20 23:20:00,1.15235,1.15235,1.15235,1.15235,8800000.0
2006-01-20 23:21:00,1.15229,1.15229,1.15226,1.15226,49200002.0
2006-01-20 23:22:00,1.15208,1.15222,1.15196,1.15203,127000000.0
2006-01-20 23:23:00,1.15198,1.15202,1.15182,1.1519,59700000.0
2006-01-20 23:24:00,1.1519,1.1519,1.1519,1.1519,33600000.0
2006-01-20 23:25:00,1.15202,1.15208,1.15195,1.15197,215199999.0
2006-01-20 23:26:00,1.15195,1.15209,1.15192,1.152,90500000.0
2006-01-20 23:27:00,1.15198,1.15198,1.15187,1.1519,154400002.0
2006-01-20 23:28:00,1.15192,1.15195,1.15185,1.15187,194299999.0
2006-01-20 23:29:00,1.15191,1.15191,1.15187,1.15187,11400000.0
2006-01-20 23:30:00,1.1518,1.15185,1.1518,1.1518,42099999.0
2006-01-20 23:31:00,1.1518,1.1518,1.1518,1.1518,3200000.0
2006-01-20 23:32:00,1.15183,1.15183,1.15175,1.1518,117499999.0
2006-01-20 23:33:00,1.15177,1.15185,1.15177,1.1518,145099999.0
2006-01-20 23:34:00,1.15185,1.15196,1.15174,1.15194,161900000.0
2006-01-20 23:35:00,1.15181,1.15195,1.15181,1.1519,146499999.0
2006-01-20 23:36:00,1.15192,1.15193,1.15174,1.15175,74000001.0
2006-01-20 23:37:00,1.15169,1.15176,1.15169,1.15176,13600000.0
2006-01-20 23:38:00,1.15172,1.15185,1.15172,1.1518,80200000.0
2006-01-20 23:39:00,1.15176,1.15176,1.15158,1.15168,75699999.0
2006-01-20 23:40:00,1.15172,1.15172,1.15171,1.15171,48600001.0
2006-01-20 23:41:00,1.1518,1.15185,1.15175,1.15175,53100000.0
2006-01-20 23:42:00,1.15178,1.15181,1.15166,1.15177,133099998.0
2006-01-20 23:43:00,1.15183,1.15188,1.15181,1.15181,56299999.0
2006-01-20 23:44:00,1.15183,1.15192,1.1518,1.15186,146000000.0
2006-01-20 23:45:00,1.15198,1.15198,1.15185,1.1519,94600001.0
2006-01-20 23:46:00,1.15189,1.15189,1.15177,1.15177,57800000.0
2006-01-20 23:47:00,1.15188,1.15189,1.15181,1.15183,139799999.0
2006-01-20 23:48:00,1.15178,1.15178,1.15157,1.15157,123899999.0
2006-01-20 23:49:00,1.15153,1.15156,1.1515,1.15154,64600001.0
2006-01-20 23:50:00,1.15165,1.15165,1.15165,1.15165,12700000.0
2006-01-20 23:51:00,1.15163,1.15175,1.15159,1.15159,29900000.0
2006-01-20 23:52:00,1.15155,1.15165,1.15147,1.15147,80499999.0
2006-01-20 23:53:00,1.15152,1.15189,1.15152,1.15158,154100001.0
2006-01-20 23:54:00,1.15152,1.15158,1.15152,1.15158,40000000.0
2006-01-20 23:55:00,1.15157,1.15193,1.15157,1.15193,97400000.0
2006-01-20 23:56:00,1.15183,1.15193,1.15177,1.15177,60000000.0
2006-01-20 23:57:00,1.15175,1.15175,1.15175,1.15175,4000000.0
2006-01-20 23:58:00,1.15175,1.15185,1.15172,1.15183,65700001.0
2006-01-20 23:59:00,1.15175,1.15178,1.15175,1.15178,51200000.0
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 00:19:00,1.1538,1.1538,1.1538,1.1538,55700000.0
2006-01-23 00:25:00,1.1536,1.1536,1.1536,1.1536,55700000.0
2006-01-23 00:28:00,1.1534,1.1536,1.1534,1.1534,55700000.0
2006-01-23 00:29:00,1.1536,1.1536,1.1534,1.1534,55700000.0
2006-01-23 00:32:00,1.1536,1.1536,1.1536,1.1536,55700000.0
2006-01-23 00:34:00,1.1534,1.1536,1.1534,1.1536,55700000.0
2006-01-23 00:41:00,1.1534,1.1536,1.1534,1.1536,55700000.0
2006-01-23 00:49:00,1.1538,1.1538,1.1536,1.1538,55700000.0
2006-01-23 00:50:00,1.1536,1.1538,1.1536,1.1538,55700000.0
2006-01-23 01:00:00,1.1536,1.1538,1.1536,1.1538,55700000.0
2006-01-23 01:03:00,1.1536,1.1538,1.1536,1.1536,55700000.0
2006-01-23 01:04:00,1.1538,1.1538,1.1536,1.1538,55700000.0
2006-01-23 01:05:00,1.1536,1.1536,1.1536,1.1536,55700000.0
2006-01-23 01:06:00,1.1534,1.1536,1.1534,1.1534,55700000.0
2006-01-23 01:07:00,1.1536,1.1536,1.1534,1.1536,55700000.0
2006-01-23 01:08:00,1.1532,1.1534,1.1532,1.1534,55700000.0
2006-01-23 01:09:00,1.1532,1.1534,1.1532,1.1534,55700000.0
2006-01-23 01:10:00,1.1536,1.1536,1.1532,1.1532,55700000.0
2006-01-23 01:11:00,1.1534,1.1534,1.153,1.1534,55700000.0
2006-01-23 01:12:00,1.1532,1.1532,1.1532,1.1532,55700000.0
2006-01-23 01:13:00,1.153,1.153,1.153,1.153,55700000.0
2006-01-23 01:14:00,1.1528,1.153,1.1528,1.153,55700000.0
2006-01-23 01:20:00,1.1532,1.1532,1.1532,1.1532,55700000.0
2006-01-23 01:24:00,1.1534,1.1536,1.1534,1.1536,55700000.0
2006-01-23 01:27:00,1.1534,1.1534,1.1534,1.1534,55700000.0
2006-01-23 01:28:00,1.1536,1.1536,1.1534,1.1534,55700000.0
2006-01-23 01:31:00,1.1536,1.1536,1.1534,1.1534,55700000.0
2006-01-23 01:33:00,1.1536,1.1536,1.1534,1.1536,55700000.0
2006-01-23 01:35:00,1.1534,1.1534,1.1534,1.1534,55700000.0
2006-01-23 01:37:00,1.1536,1.1536,1.1532,1.1532,55700000.0
2006-01-23 01:38:00,1.1534,1.1534,1.153,1.153,55700000.0
2006-01-23 01:39:00,1.1532,1.1534,1.1532,1.1534,55700000.0
2006-01-23 01:40:00,1.153,1.153,1.1526,1.1526,55700000.0
2006-01-23 01:41:00,1.1525,1.1526,1.1524,1.1525,55700000.0
2006-01-23 01:43:00,1.1523,1.1523,1.1522,1.1523,55700000.0
2006-01-23 01:44:00,1.1522,1.1522,1.1522,1.1522,55700000.0
2006-01-23 01:46:00,1.1521,1.1521,1.1515,1.1519,55700000.0
2006-01-23 01:47:00,1.1517,1.1519,1.1517,1.1517,55700000.0
2006-01-23 01:48:00,1.1519,1.1519,1.1515,1.1515,55700000.0
2006-01-23 01:50:00,1.1513,1.1517,1.1513,1.1515,55700000.0
2006-01-23 01:51:00,1.1517,1.1519,1.1515,1.1517,55700000.0
2006-01-23 01:53:00,1.1515,1.1517,1.1515,1.1517,55700000.0
2006-01-23 01:54:00,1.1515,1.1517,1.1515,1.1517,55700000.0
2006-01-23 01:55:00,1.1519,1.1519,1.1515,1.1519,55700000.0
2006-01-23 01:58:00,1.1513,1.1515,1.1513,1.1515,55700000.0
2006-01-23 02:00:00,1.15351,1.15368,1.15337,1.15337,55700000.0
2006-01-23 02:01:00,1.15359,1.15371,1.15342,1.15371,180999999.0
2006-01-23 02:02:00,1.15382,1.15387,1.15327,1.15335,157600001.0
2006-01-23 02:03:00,1.15331,1.15358,1.15318,1.15337,97199999.0
2006-01-23 02:04:00,1.15335,1.15357,1.15334,1.15357,92300000.0
2006-01-23 02:05:00,1.15353,1.15358,1.15327,1.15352,91700000.0
2006-01-23 02:06:00,1.15325,1.15325,1.15305,1.1531,58099999.0
2006-01-23 02:07:00,1.15327,1.15335,1.15303,1.15309,80200000.0
2006-01-23 02:08:00,1.15342,1.15342,1.15291,1.15299,90100000.0
2006-01-23 02:09:00,1.15297,1.15314,1.15294,1.1531,101000000.0
2006-01-23 02:10:00,1.15298,1.15336,1.1529,1.15318,93499999.0
2006-01-23 02:11:00,1.15325,1.15329,1.1528,1.15314,143500000.0
2006-01-23 02:12:00,1.15315,1.15315,1.15291,1.15301,52500001.0
2006-01-23 02:13:00,1.15322,1.15325,1.15288,1.15294,87600001.0
2006-01-23 02:14:00,1.15325,1.15328,1.15272,1.15286,141300001.0
2006-01-23 02:15:00,1.15293,1.15293,1.15258,1.15273,77200000.0
2006-01-23 02:16:00,1.15289,1.15299,1.15259,1.15263,130900000.0
2006-01-23 02:17:00,1.1527,1.15285,1.15264,1.15278,147699999.0
2006-01-23 02:18:00,1.15284,1.1529,1.15275,1.15285,125900000.0
2006-01-23 02:19:00,1.15277,1.1531,1.15274,1.15285,81600001.0
2006-01-23 02:20:00,1.15285,1.1531,1.15285,1.1531,20800000.0
2006-01-23 02:21:00,1.15304,1.15313,1.1529,1.15297,115000000.0
2006-01-23 02:22:00,1.15307,1.15315,1.15278,1.15285,122100002.0
2006-01-23 02:23:00,1.15276,1.15317,1.15273,1.15317,38100000.0
2006-01-23 02:24:00,1.15306,1.15337,1.15306,1.15327,80700002.0
2006-01-23 02:25:00,1.15311,1.15342,1.15311,1.15325,188000001.0
2006-01-23 02:26:00,1.1532,1.1533,1.15307,1.15313,168700000.0
2006-01-23 02:27:00,1.15318,1.15335,1.15318,1.15325,146100000.0
2006-01-23 02:28:00,1.15314,1.15355,1.153,1.15347,145200001.0
2006-01-23 02:29:00,1.15325,1.15351,1.15317,1.15332,138899997.0
2006-01-23 02:30:00,1.15337,1.1534,1.15313,1.15317,119299999.0
2006-01-23 02:31:00,1.15318,1.1536,1.15317,1.15323,97600000.0
2006-01-23 02:32:00,1.15321,1.15337,1.15311,1.15331,120700002.0
2006-01-23 02:33:00,1.15355,1.15366,1.15322,1.15339,101099997.0
2006-01-23 02:34:00,1.15347,1.15361,1.15344,1.1535,157300002.0
2006-01-23 02:35:00,1.15356,1.15356,1.15316,1.15323,122100003.0
2006-01-23 02:36:00,1.15345,1.15352,1.15323,1.15325,120600000.0
2006-01-23 02:37:00,1.15317,1.1536,1.15312,1.1533,183600002.0
2006-01-23 02:38:00,1.15337,1.15341,1.15291,1.15297,57200001.0
2006-01-23 02:39:00,1.1528,1.15324,1.1528,1.15315,135500000.0
2006-01-23 02:40:00,1.15296,1.15296,1.15243,1.15243,134600003.0
2006-01-23 02:41:00,1.15255,1.15261,1.15218,1.15242,149899998.0
2006-01-23 02:42:00,1.15224,1.15267,1.15215,1.15217,73299999.0
2006-01-23 02:43:00,1.1524,1.15263,1.15195,1.15206,190799997.0
2006-01-23 02:44:00,1.1521,1.15223,1.15185,1.1522,142499996.0
2006-01-23 02:45:00,1.152,1.15229,1.15185,1.15191,80200001.0
2006-01-23 02:46:00,1.1516,1.15183,1.15139,1.15178,100400000.0
2006-01-23 02:47:00,1.15158,1.15188,1.15149,1.15162,92699999.0
2006-01-23 02:48:00,1.15166,1.15176,1.15128,1.15128,98900001.0
2006-01-23 02:49:00,1.15122,1.15147,1.1512,1.15136,92000001.0
2006-01-23 02:50:00,1.15152,1.15171,1.15112,1.15112,44400000.0
2006-01-23 02:51:00,1.1511,1.15164,1.15107,1.15127,102600001.0
2006-01-23 02:52:00,1.1512,1.15146,1.15102,1.15146,101700000.0
2006-01-23 02:53:00,1.15145,1.15159,1.15135,1.15147,76800001.0
2006-01-23 02:54:00,1.15163,1.15165,1.15135,1.15156,202800003.0
2006-01-23 02:55:00,1.15172,1.15179,1.1512,1.1512,113999998.0
2006-01-23 02:56:00,1.15121,1.15146,1.15121,1.15133,129800003.0
2006-01-23 02:57:00,1.15172,1.15173,1.15124,1.15129,161999999.0
2006-01-23 02:58:00,1.15118,1.15141,1.15115,1.15123,86600000.0
2006-01-23 02:59:00,1.15128,1.15165,1.15128,1.15153,58699999.0
2006-01-23 03:00:00,1.1515,1.15154,1.15127,1.15144,90100000.0
2006-01-23 03:01:00,1.15145,1.15174,1.15136,1.15174,75599999.0
2006-01-23 03:02:00,1.15186,1.15189,1.15134,1.15152,86300000.0
2006-01-23 03:03:00,1.15143,1.15156,1.15119,1.15146,55900000.0
2006-01-23 03:04:00,1.15163,1.15178,1.15145,1.15161,107900000.0
2006-01-23 03:05:00,1.15143,1.15143,1.15122,1.15131,91999997.0
2006-01-23 03:06:00,1.15136,1.15149,1.15123,1.15149,29600001.0
2006-01-23 03:07:00,1.1516,1.15166,1.15122,1.15129,126300001.0
2006-01-23 03:08:00,1.15134,1.15139,1.15112,1.15117,127500001.0
2006-01-23 03:09:00,1.15133,1.15149,1.15126,1.15149,135000001.0
2006-01-23 03:10:00,1.15112,1.15138,1.15099,1.15138,121100000.0
2006-01-23 03:11:00,1.15143,1.15143,1.15112,1.15127,43800000.0
2006-01-23 03:12:00,1.15127,1.15129,1.15089,1.15097,107900000.0
2006-01-23 03:13:00,1.15095,1.15101,1.15066,1.15066,141600000.0
2006-01-23 03:14:00,1.15072,1.15072,1.15054,1.15059,67999999.0
2006-01-23 03:15:00,1.15067,1.15077,1.15058,1.15077,104500001.0
2006-01-23 03:16:00,1.15065,1.1507,1.15046,1.15056,140999998.0
2006-01-23 03:17:00,1.15046,1.15073,1.15036,1.15057,152400000.0
2006-01-23 03:18:00,1.15065,1.1507,1.15047,1.15068,128400003.0
2006-01-23 03:19:00,1.15077,1.15082,1.15029,1.15029,122100000.0
2006-01-23 03:20:00,1.15045,1.15056,1.15027,1.15056,141200000.0
2006-01-23 03:21:00,1.15065,1.15065,1.15025,1.15035,140600001.0
2006-01-23 03:22:00,1.15037,1.15081,1.15037,1.15081,65600000.0
2006-01-23 03:23:00,1.15053,1.15091,1.1505,1.15063,68900000.0
2006-01-23 03:24:00,1.15055,1.15067,1.15044,1.15044,90900001.0
2006-01-23 03:25:00,1.15043,1.15085,1.15036,1.15078,74300001.0
2006-01-23 03:26:00,1.15078,1.15078,1.15043,1.15064,14400000.0
2006-01-23 03:27:00,1.1507,1.15096,1.15065,1.15096,147000001.0
2006-01-23 03:28:00,1.15087,1.15087,1.1505,1.1505,60900000.0
2006-01-23 03:29:00,1.15045,1.15065,1.15023,1.15023,133000000.0
2006-01-23 03:30:00,1.15047,1.15055,1.15019,1.15031,51100000.0
2006-01-23 03:31:00,1.15052,1.15052,1.15022,1.1503,99899999.0
2006-01-23 03:32:00,1.15036,1.15062,1.15026,1.1505,165400001.0
2006-01-23 03:33:00,1.15051,1.15068,1.15049,1.15068,114999999.0
2006-01-23 03:34:00,1.15058,1.15075,1.15038,1.15053,89000001.0
2006-01-23 03:35:00,1.15059,1.15066,1.15037,1.15066,115600002.0
2006-01-23 03:36:00,1.15082,1.15087,1.15054,1.15055,155700005.0
2006-01-23 03:37:00,1.15053,1.15053,1.15045,1.15045,21500001.0
2006-01-23 03:38:00,1.15028,1.15045,1.15024,1.15045,104800000.0
2006-01-23 03:39:00,1.15036,1.15052,1.15033,1.15052,116199999.0
2006-01-23 03:40:00,1.1502,1.15073,1.1502,1.1507,127900000.0
2006-01-23 03:41:00,1.15072,1.15072,1.15059,1.15067,71200000.0
2006-01-23 03:42:00,1.15068,1.15108,1.15066,1.15084,126399999.0
2006-01-23 03:43:00,1.1508,1.15151,1.15076,1.15118,62100000.0
2006-01-23 03:44:00,1.15117,1.15129,1.15104,1.15129,143500001.0
2006-01-23 03:45:00,1.1514,1.15154,1.15065,1.1507,117100000.0
2006-01-23 03:46:00,1.15062,1.15147,1.15062,1.15127,168900002.0
2006-01-23 03:47:00,1.15128,1.15151,1.15094,1.15113,115800001.0
2006-01-23 03:48:00,1.15092,1.15192,1.15092,1.15127,93699999.0
2006-01-23 03:49:00,1.15127,1.15145,1.15111,1.15127,108300001.0
2006-01-23 03:50:00,1.15115,1.1515,1.15114,1.1513,193200002.0
2006-01-23 03:51:00,1.15126,1.15126,1.15088,1.15095,77700001.0
2006-01-23 03:52:00,1.15093,1.15116,1.15081,1.15112,34400000.0
2006-01-23 03:53:00,1.1513,1.15142,1.15116,1.15142,21900000.0
2006-01-23 03:54:00,1.15165,1.15165,1.15104,1.15105,106299998.0
2006-01-23 03:55:00,1.15152,1.15152,1.15117,1.15124,165099996.0
2006-01-23 03:56:00,1.15132,1.15146,1.15117,1.15139,80200002.0
2006-01-23 03:57:00,1.15152,1.15154,1.15121,1.15127,127899999.0
2006-01-23 03:58:00,1.15128,1.15143,1.15118,1.15127,82600001.0
2006-01-23 03:59:00,1.15127,1.15165,1.15111,1.15156,83600000.0
2006-01-23 04:00:00,1.1515,1.15191,1.15142,1.1517,132300002.0
2006-01-23 04:01:00,1.15177,1.1519,1.15161,1.15161,189300001.0
2006-01-23 04:02:00,1.15154,1.15167,1.15125,1.15159,188700003.0
2006-01-23 04:03:00,1.15148,1.15181,1.15141,1.15165,111100000.0
2006-01-23 04:04:00,1.15163,1.152,1.15156,1.1518,199199995.0
2006-01-23 04:05:00,1.15158,1.15207,1.15152,1.15175,138400002.0
2006-01-23 04:06:00,1.15177,1.15187,1.15143,1.15147,174200004.0
2006-01-23 04:07:00,1.15139,1.1515,1.15128,1.15128,77599997.0
2006-01-23 04:08:00,1.1511,1.15132,1.15099,1.15112,152500001.0
2006-01-23 04:09:00,1.15122,1.15135,1.15104,1.15112,103999999.0
2006-01-23 04:10:00,1.15122,1.15149,1.15117,1.15117,41900000.0
2006-01-23 04:11:00,1.15113,1.15164,1.15113,1.15164,123100003.0
2006-01-23 04:12:00,1.15143,1.15153,1.1513,1.15143,132400004.0
2006-01-23 04:13:00,1.15148,1.15171,1.15135,1.15147,118900001.0
2006-01-23 04:14:00,1.1515,1.15162,1.15146,1.15151,104900001.0
2006-01-23 04:15:00,1.15142,1.1517,1.15142,1.1517,93000000.0
2006-01-23 04:16:00,1.15171,1.15193,1.15165,1.15192,219500000.0
2006-01-23 04:17:00,1.15177,1.15194,1.15152,1.15177,176399998.0
2006-01-23 04:18:00,1.15197,1.15206,1.15158,1.15182,145700002.0
2006-01-23 04:19:00,1.15152,1.15198,1.15128,1.15137,97799998.0
2006-01-23 04:20:00,1.15145,1.1515,1.15128,1.15132,76999999.0
2006-01-23 04:21:00,1.15103,1.15141,1.15099,1.15139,138099999.0
2006-01-23 04:22:00,1.15123,1.15153,1.15123,1.15133,134599999.0
2006-01-23 04:23:00,1.15129,1.15155,1.15127,1.15152,83899999.0
2006-01-23 04:24:00,1.15157,1.15158,1.15111,1.15142,205899999.0
2006-01-23 04:25:00,1.15172,1.15174,1.15127,1.15133,175400000.0
2006-01-23 04:26:00,1.1513,1.15156,1.15122,1.15144,129900001.0
2006-01-23 04:27:00,1.15155,1.15171,1.15151,1.15165,104800003.0
2006-01-23 04:28:00,1.15144,1.1516,1.15133,1.15148,109500002.0
2006-01-23 04:29:00,1.1513,1.15141,1.15114,1.15141,55800000.0
2006-01-23 04:30:00,1.15139,1.15144,1.15112,1.15139,141300000.0
2006-01-23 04:31:00,1.15137,1.1515,1.15108,1.15114,95799999.0
2006-01-23 04:32:00,1.15108,1.15147,1.15108,1.15144,114700000.0
2006-01-23 04:33:00,1.15123,1.15156,1.15123,1.15156,73000000.0
2006-01-23 04:34:00,1.15137,1.15159,1.15119,1.15148,48900001.0
2006-01-23 04:35:00,1.15152,1.15164,1.15121,1.15125,266300006.0
2006-01-23 04:36:00,1.1511,1.15142,1.15105,1.15137,109000002.0
2006-01-23 04:37:00,1.15108,1.1514,1.15106,1.15127,110600001.0
2006-01-23 04:38:00,1.15133,1.15158,1.15121,1.15121,88900000.0
2006-01-23 04:39:00,1.15124,1.15143,1.15121,1.15133,164999999.0
2006-01-23 04:40:00,1.15136,1.15145,1.15116,1.15116,36200000.0
2006-01-23 04:41:00,1.15117,1.15129,1.15111,1.15111,62500000.0
2006-01-23 04:42:00,1.1511,1.15132,1.15106,1.15126,100699997.0
2006-01-23 04:43:00,1.15131,1.15156,1.15127,1.15129,120900000.0
2006-01-23 04:44:00,1.15128,1.15148,1.15115,1.15148,93500002.0
2006-01-23 04:45:00,1.15138,1.1516,1.15133,1.1515,111900000.0
2006-01-23 04:46:00,1.15162,1.15164,1.15129,1.15144,115100002.0
2006-01-23 04:47:00,1.15136,1.1516,1.15129,1.15134,73800000.0
2006-01-23 04:48:00,1.15128,1.1515,1.15115,1.15133,60400000.0
2006-01-23 04:49:00,1.15118,1.15157,1.15117,1.15134,75900001.0
2006-01-23 04:50:00,1.1512,1.15211,1.1512,1.15194,88700002.0
2006-01-23 04:51:00,1.15203,1.15225,1.15181,1.15196,87899999.0
2006-01-23 04:52:00,1.15168,1.15184,1.15145,1.15164,100000003.0
2006-01-23 04:53:00,1.15156,1.15173,1.15156,1.15173,102800000.0
2006-01-23 04:54:00,1.15168,1.15179,1.15156,1.1516,114400002.0
2006-01-23 04:55:00,1.15155,1.15161,1.15128,1.15155,176000003.0
2006-01-23 04:56:00,1.15125,1.15156,1.15111,1.15151,65299999.0
2006-01-23 04:57:00,1.1514,1.15162,1.1513,1.15162,86299998.0
2006-01-23 04:58:00,1.1519,1.1519,1.15128,1.15171,120100002.0
2006-01-23 04:59:00,1.15182,1.15182,1.15145,1.15162,65400000.0
2006-01-23 05:00:00,1.15158,1.15166,1.15137,1.15163,157199999.0
2006-01-23 05:01:00,1.15143,1.15172,1.15135,1.15156,80599999.0
2006-01-23 05:02:00,1.1514,1.15159,1.15129,1.15136,204700000.0
2006-01-23 05:03:00,1.15148,1.15175,1.15141,1.15161,160699998.0
2006-01-23 05:04:00,1.15155,1.15171,1.1512,1.1512,98599997.0
2006-01-23 05:05:00,1.15122,1.15163,1.15122,1.15153,90199998.0
2006-01-23 05:06:00,1.15138,1.15183,1.15136,1.15144,114100000.0
2006-01-23 05:07:00,1.15162,1.15168,1.15141,1.15163,60000001.0
2006-01-23 05:08:00,1.15148,1.15159,1.15138,1.15159,118700000.0
2006-01-23 05:09:00,1.15159,1.15159,1.15123,1.15131,74099999.0
2006-01-23 05:10:00,1.15123,1.15159,1.1511,1.15158,43800000.0
2006-01-23 05:11:00,1.1515,1.15175,1.15143,1.15171,120100002.0
2006-01-23 05:12:00,1.15167,1.15167,1.15121,1.15133,128900002.0
2006-01-23 05:13:00,1.15126,1.15136,1.15097,1.15097,44800001.0
2006-01-23 05:14:00,1.15115,1.15132,1.15094,1.15117,168099996.0
2006-01-23 05:15:00,1.15123,1.1514,1.15103,1.15103,135300000.0
2006-01-23 05:16:00,1.1514,1.15141,1.15105,1.1511,120099998.0
2006-01-23 05:17:00,1.15098,1.15135,1.15091,1.15111,127900002.0
2006-01-23 05:18:00,1.151,1.15145,1.15088,1.1514,103299999.0
2006-01-23 05:19:00,1.15142,1.15143,1.15079,1.15097,68900000.0
2006-01-23 05:20:00,1.15109,1.15109,1.15068,1.15074,50200000.0
2006-01-23 05:21:00,1.15083,1.15115,1.15069,1.15078,114999999.0
2006-01-23 05:22:00,1.15083,1.15106,1.15054,1.15087,117600001.0
2006-01-23 05:23:00,1.151,1.151,1.15071,1.15087,79500001.0
2006-01-23 05:24:00,1.1508,1.15102,1.1507,1.15076,147100001.0
2006-01-23 05:25:00,1.15103,1.15132,1.15085,1.15099,119200001.0
2006-01-23 05:26:00,1.15095,1.15137,1.15095,1.15114,88000000.0
2006-01-23 05:27:00,1.151,1.15109,1.15062,1.15067,152899997.0
2006-01-23 05:28:00,1.15055,1.15076,1.1505,1.15068,95999999.0
2006-01-23 05:29:00,1.15077,1.15085,1.15049,1.15062,88900001.0
2006-01-23 05:30:00,1.15062,1.1508,1.15054,1.1506,141599998.0
2006-01-23 05:31:00,1.15065,1.15089,1.15057,1.15089,94200000.0
2006-01-23 05:32:00,1.15051,1.1511,1.15051,1.1507,161199999.0
2006-01-23 05:33:00,1.15081,1.15084,1.15054,1.1506,125700000.0
2006-01-23 05:34:00,1.15085,1.15096,1.15063,1.15082,158900005.0
2006-01-23 05:35:00,1.15088,1.15088,1.15072,1.15077,46899999.0
2006-01-23 05:36:00,1.15063,1.15111,1.15062,1.15094,60000000.0
2006-01-23 05:37:00,1.15105,1.15132,1.15092,1.15122,192500002.0
2006-01-23 05:38:00,1.15103,1.15112,1.1509,1.15091,129800001.0
2006-01-23 05:39:00,1.15107,1.15115,1.15082,1.15105,146400000.0
2006-01-23 05:40:00,1.15093,1.15118,1.15085,1.15098,73700000.0
2006-01-23 05:41:00,1.15095,1.1512,1.15087,1.1512,90800000.0
2006-01-23 05:42:00,1.151,1.1512,1.15088,1.15088,84700000.0
2006-01-23 05:43:00,1.15077,1.15121,1.15072,1.15103,83200000.0
2006-01-23 05:44:00,1.15101,1.1514,1.15101,1.15118,11100000.0
2006-01-23 05:45:00,1.15112,1.15132,1.15092,1.15106,78200000.0
2006-01-23 05:46:00,1.15105,1.15105,1.15074,1.15074,117500001.0
2006-01-23 05:47:00,1.15065,1.15096,1.15059,1.1509,102000001.0
2006-01-23 05:48:00,1.15065,1.15087,1.15051,1.15057,196999999.0
2006-01-23 05:49:00,1.15034,1.15061,1.15034,1.15046,225899999.0
2006-01-23 05:50:00,1.15047,1.15066,1.15045,1.15054,94999998.0
2006-01-23 05:51:00,1.15057,1.15074,1.1505,1.15059,42900001.0
2006-01-23 05:52:00,1.15065,1.15078,1.15049,1.15062,97200000.0
2006-01-23 05:53:00,1.15055,1.15074,1.15041,1.1505,53000000.0
2006-01-23 05:54:00,1.1507,1.15101,1.15056,1.15075,193600001.0
2006-01-23 05:55:00,1.15084,1.15102,1.15066,1.15102,118499999.0
2006-01-23 05:56:00,1.1509,1.15126,1.15085,1.15105,113999999.0
2006-01-23 05:57:00,1.15111,1.1513,1.15079,1.15106,131800001.0
2006-01-23 05:58:00,1.1513,1.15146,1.15109,1.1512,121599999.0
2006-01-23 05:59:00,1.15134,1.15134,1.15106,1.15116,160800002.0
2006-01-23 06:00:00,1.1511,1.15143,1.1511,1.15143,46399999.0
2006-01-23 06:01:00,1.15127,1.15127,1.15118,1.15125,165200000.0
2006-01-23 06:02:00,1.15134,1.15141,1.15117,1.15126,152100001.0
2006-01-23 06:03:00,1.15135,1.15154,1.15124,1.15143,137800001.0
2006-01-23 06:04:00,1.15172,1.15175,1.15147,1.15164,84200000.0
2006-01-23 06:05:00,1.152,1.152,1.15159,1.15159,101300000.0
2006-01-23 06:06:00,1.15146,1.15172,1.15138,1.15138,208999998.0
2006-01-23 06:07:00,1.15158,1.15166,1.15124,1.15153,95500000.0
2006-01-23 06:08:00,1.15155,1.15187,1.1515,1.15167,109100003.0
2006-01-23 06:09:00,1.15167,1.1521,1.15167,1.1521,111099999.0
2006-01-23 06:10:00,1.15205,1.15209,1.15174,1.15175,146100001.0
2006-01-23 06:11:00,1.1516,1.15193,1.1516,1.15181,97700002.0
2006-01-23 06:12:00,1.15179,1.15182,1.15156,1.15169,146500000.0
2006-01-23 06:13:00,1.15153,1.15182,1.15153,1.15175,55200000.0
2006-01-23 06:14:00,1.15193,1.1522,1.15179,1.15212,41800000.0
2006-01-23 06:15:00,1.15205,1.15211,1.15186,1.15202,50800000.0
2006-01-23 06:16:00,1.15212,1.15223,1.1518,1.15182,103399998.0
2006-01-23 06:17:00,1.1518,1.15192,1.15165,1.15178,155300003.0
2006-01-23 06:18:00,1.15186,1.15196,1.1516,1.15168,150400003.0
2006-01-23 06:19:00,1.15163,1.15217,1.15147,1.15206,64500002.0
2006-01-23 06:20:00,1.15202,1.15229,1.15189,1.15197,73300000.0
2006-01-23 06:21:00,1.15187,1.15231,1.15186,1.15205,74000001.0
2006-01-23 06:22:00,1.15202,1.15244,1.1519,1.15243,46300001.0
2006-01-23 06:23:00,1.15239,1.15243,1.15204,1.15218,60600000.0
2006-01-23 06:24:00,1.15223,1.15247,1.15216,1.15245,53699999.0
2006-01-23 06:25:00,1.15245,1.15254,1.15203,1.15225,90800000.0
2006-01-23 06:26:00,1.15213,1.15263,1.15213,1.15258,179399999.0
2006-01-23 06:27:00,1.1526,1.15275,1.15241,1.15253,92900002.0
2006-01-23 06:28:00,1.15248,1.15273,1.1524,1.15273,100299999.0
2006-01-23 06:29:00,1.15255,1.15271,1.15242,1.15267,242299998.0
2006-01-23 06:30:00,1.15266,1.15266,1.15228,1.15244,83600000.0
2006-01-23 06:31:00,1.15232,1.1527,1.15222,1.15222,115100000.0
2006-01-23 06:32:00,1.15228,1.15294,1.15227,1.15294,84000000.0
2006-01-23 06:33:00,1.15233,1.15254,1.15209,1.15209,124600001.0
2006-01-23 06:34:00,1.15219,1.15237,1.15209,1.15226,64500000.0
2006-01-23 06:35:00,1.15229,1.15245,1.15202,1.15202,122500002.0
2006-01-23 06:36:00,1.15212,1.15234,1.15212,1.15234,75800001.0
2006-01-23 06:37:00,1.15235,1.15235,1.15209,1.15218,78200000.0
2006-01-23 06:38:00,1.15217,1.15233,1.15202,1.15207,115399999.0
2006-01-23 06:39:00,1.15232,1.15243,1.15204,1.15215,90300003.0
2006-01-23 06:40:00,1.15233,1.15235,1.15212,1.15228,97899998.0
2006-01-23 06:41:00,1.15227,1.1523,1.15209,1.1523,80100001.0
2006-01-23 06:42:00,1.1523,1.15235,1.15218,1.15226,135000000.0
2006-01-23 06:43:00,1.15229,1.15239,1.15207,1.15228,127800002.0
2006-01-23 06:44:00,1.15215,1.15258,1.15211,1.15252,122500000.0
2006-01-23 06:45:00,1.1525,1.1525,1.15227,1.1523,80799998.0
2006-01-23 06:46:00,1.15235,1.15236,1.15214,1.15235,132400000.0
2006-01-23 06:47:00,1.15232,1.15249,1.15229,1.15243,174200005.0
2006-01-23 06:48:00,1.15245,1.15245,1.15215,1.15229,92199998.0
2006-01-23 06:49:00,1.15244,1.1525,1.1521,1.1521,184100003.0
2006-01-23 06:50:00,1.15242,1.15245,1.15225,1.1523,132899999.0
2006-01-23 06:51:00,1.15224,1.15235,1.15187,1.15232,57100000.0
2006-01-23 06:52:00,1.15245,1.1525,1.15222,1.15234,130200001.0
2006-01-23 06:53:00,1.15233,1.15251,1.15223,1.15233,187800000.0
2006-01-23 06:54:00,1.15218,1.15243,1.15213,1.15235,131399997.0
2006-01-23 06:55:00,1.15232,1.15232,1.15219,1.15227,128400005.0
2006-01-23 06:56:00,1.15237,1.15248,1.15216,1.15224,93200000.0
2006-01-23 06:57:00,1.15237,1.15242,1.15213,1.15215,77500002.0
2006-01-23 06:58:00,1.15202,1.15225,1.15202,1.1522,105599999.0
2006-01-23 06:59:00,1.15208,1.15254,1.15208,1.15254,160900000.0
2006-01-23 07:00:00,1.15257,1.1526,1.15214,1.15214,57099999.0
2006-01-23 07:01:00,1.1521,1.1526,1.1521,1.15217,137699998.0
2006-01-23 07:02:00,1.15235,1.15249,1.15205,1.15214,150599999.0
2006-01-23 07:03:00,1.15191,1.15222,1.1519,1.1522,148899998.0
2006-01-23 07:04:00,1.15214,1.15217,1.15209,1.15212,92200000.0
2006-01-23 07:05:00,1.15197,1.15214,1.15196,1.15209,131700001.0
2006-01-23 07:06:00,1.15212,1.15212,1.15197,1.15207,97600000.0
2006-01-23 07:07:00,1.1521,1.15212,1.15205,1.15205,11200000.0
2006-01-23 07:08:00,1.15205,1.15205,1.15205,1.15205,67800001.0
2006-01-23 07:09:00,1.15205,1.15226,1.15205,1.15223,113499998.0
2006-01-23 07:10:00,1.1523,1.15233,1.1523,1.15233,22500000.0
2006-01-23 07:11:00,1.15218,1.15218,1.15217,1.15217,16800000.0
2006-01-23 07:12:00,1.15205,1.15215,1.15205,1.15208,94899999.0
2006-01-23 07:13:00,1.1521,1.15215,1.15202,1.1521,74000002.0
2006-01-23 07:14:00,1.15206,1.15223,1.15206,1.15223,108800002.0
2006-01-23 07:15:00,1.15225,1.15228,1.15225,1.15228,53900000.0
2006-01-23 07:16:00,1.15227,1.15227,1.15213,1.15216,89100002.0
2006-01-23 07:17:00,1.15214,1.15214,1.15214,1.15214,40700000.0
2006-01-23 07:18:00,1.15212,1.15232,1.15212,1.15224,101600000.0
2006-01-23 07:19:00,1.15211,1.15214,1.15211,1.15214,31300001.0
2006-01-23 07:20:00,1.15205,1.1521,1.15205,1.1521,28800000.0
2006-01-23 07:21:00,1.15207,1.15215,1.15205,1.1521,100099998.0
2006-01-23 07:22:00,1.15208,1.15215,1.15208,1.15212,78400001.0
2006-01-23 07:23:00,1.1521,1.1521,1.1521,1.1521,27600000.0
2006-01-23 07:24:00,1.15212,1.15212,1.15205,1.15205,1300000.0
2006-01-23 07:25:00,1.1521,1.15215,1.15205,1.15205,90300002.0
2006-01-23 07:26:00,1.1521,1.15212,1.15205,1.15205,30400000.0
2006-01-23 07:27:00,1.1521,1.1521,1.15207,1.15207,34500000.0
2006-01-23 07:28:00,1.15205,1.15217,1.15205,1.1521,157000001.0
2006-01-23 07:29:00,1.15202,1.1521,1.15202,1.1521,39599999.0
2006-01-23 07:30:00,1.15212,1.15218,1.15212,1.15218,46500000.0
2006-01-23 07:31:00,1.1523,1.15235,1.15223,1.1523,89400000.0
2006-01-23 07:32:00,1.15235,1.15235,1.1523,1.1523,67199998.0
2006-01-23 07:33:00,1.1523,1.15232,1.15225,1.1523,77300000.0
2006-01-23 07:34:00,1.15225,1.1523,1.15225,1.1523,64700001.0
2006-01-23 07:35:00,1.15225,1.15235,1.15225,1.1523,86899997.0
2006-01-23 07:36:00,1.1523,1.15239,1.15221,1.15221,58100000.0
2006-01-23 07:37:00,1.15224,1.15236,1.15224,1.15229,57000001.0
2006-01-23 07:38:00,1.15238,1.15238,1.15231,1.15238,14200000.0
2006-01-23 07:39:00,1.15235,1.1524,1.15235,1.15237,35700000.0
2006-01-23 07:40:00,1.15235,1.1524,1.15235,1.15238,34600000.0
2006-01-23 07:41:00,1.15235,1.15235,1.15235,1.15235,20700000.0
2006-01-23 07:42:00,1.15237,1.15245,1.15235,1.15245,64800000.0
2006-01-23 07:43:00,1.15245,1.15245,1.15235,1.15235,3200000.0
2006-01-23 07:44:00,1.1524,1.15245,1.1523,1.1524,198500004.0
2006-01-23 07:45:00,1.15233,1.15247,1.15233,1.15245,101200001.0
2006-01-23 07:46:00,1.15238,1.1524,1.15238,1.1524,35100000.0
2006-01-23 07:47:00,1.15239,1.15246,1.15239,1.15246,4800000.0
2006-01-23 07:48:00,1.1525,1.15255,1.1525,1.1525,98000000.0
2006-01-23 07:49:00,1.1525,1.15255,1.15245,1.1525,91500000.0
2006-01-23 07:50:00,1.1525,1.1525,1.15244,1.15247,17800000.0
2006-01-23 07:51:00,1.1524,1.15243,1.15235,1.15235,120600002.0
2006-01-23 07:52:00,1.1524,1.1524,1.15235,1.15235,65600003.0
2006-01-23 07:53:00,1.1524,1.1524,1.1524,1.1524,23900000.0
2006-01-23 07:54:00,1.1524,1.15245,1.15235,1.15235,101200000.0
2006-01-23 07:55:00,1.15238,1.15249,1.15238,1.15249,180700001.0
2006-01-23 07:56:00,1.15247,1.15247,1.15247,1.15247,27600000.0
2006-01-23 07:57:00,1.1524,1.1524,1.15238,1.15238,10000000.0
2006-01-23 07:58:00,1.15237,1.15237,1.15225,1.15232,19600000.0
2006-01-23 07:59:00,1.15227,1.15253,1.15227,1.15253,105800000.0
2006-01-23 08:00:00,1.15255,1.15263,1.1525,1.15263,112199998.0
2006-01-23 08:01:00,1.15258,1.15272,1.15258,1.15272,1100000.0
2006-01-23 08:02:00,1.15265,1.15275,1.15265,1.1527,108600001.0
2006-01-23 08:03:00,1.15267,1.15275,1.15265,1.15275,45200000.0
2006-01-23 08:04:00,1.15267,1.15275,1.15265,1.15275,58400000.0
2006-01-23 08:05:00,1.15268,1.15268,1.15249,1.15259,89700001.0
2006-01-23 08:06:00,1.15268,1.15281,1.15267,1.15281,84300002.0
2006-01-23 08:07:00,1.15278,1.15278,1.15264,1.15269,82900000.0
2006-01-23 08:08:00,1.15271,1.15273,1.1526,1.15269,190900001.0
2006-01-23 08:09:00,1.1527,1.1527,1.15253,1.15253,162400001.0
2006-01-23 08:10:00,1.1526,1.15265,1.1525,1.15265,90599998.0
2006-01-23 08:11:00,1.15259,1.15262,1.15246,1.15262,17000000.0
2006-01-23 08:12:00,1.15261,1.15261,1.1525,1.15259,146299999.0
2006-01-23 08:13:00,1.15261,1.15261,1.15253,1.15253,61200001.0
2006-01-23 08:14:00,1.15263,1.15263,1.1525,1.15258,92700001.0
2006-01-23 08:15:00,1.1526,1.15263,1.15255,1.15255,107999999.0
2006-01-23 08:16:00,1.15264,1.15264,1.15261,1.15261,26400000.0
2006-01-23 08:17:00,1.15272,1.15275,1.15272,1.15275,67399999.0
2006-01-23 08:18:00,1.15278,1.15287,1.15278,1.15287,28600001.0
2006-01-23 08:19:00,1.15295,1.15295,1.1529,1.15295,56500001.0
2006-01-23 08:20:00,1.15288,1.15288,1.1528,1.1528,154499998.0
2006-01-23 08:21:00,1.15282,1.15282,1.1526,1.15263,86300000.0
2006-01-23 08:22:00,1.15267,1.15279,1.15259,1.15259,84300000.0
2006-01-23 08:23:00,1.15252,1.15264,1.15252,1.15252,56599999.0
2006-01-23 08:24:00,1.15249,1.15258,1.15248,1.15258,45000000.0
2006-01-23 08:25:00,1.1526,1.1526,1.15253,1.1526,69600000.0
2006-01-23 08:26:00,1.15271,1.15284,1.15271,1.15284,9400000.0
2006-01-23 08:27:00,1.15281,1.15294,1.15277,1.15285,68699999.0
2006-01-23 08:28:00,1.1528,1.1528,1.1528,1.1528,3200000.0
2006-01-23 08:29:00,1.1528,1.1528,1.1527,1.1527,28100001.0
2006-01-23 08:30:00,1.15273,1.15282,1.15273,1.1528,42600002.0
2006-01-23 08:31:00,1.15282,1.15282,1.15275,1.1528,142200004.0
2006-01-23 08:32:00,1.15281,1.15281,1.15261,1.15263,78900000.0
2006-01-23 08:33:00,1.15252,1.15257,1.15242,1.15256,78700000.0
2006-01-23 08:34:00,1.1525,1.15255,1.15245,1.15255,44200002.0
2006-01-23 08:35:00,1.1526,1.1526,1.1524,1.15245,110900002.0
2006-01-23 08:36:00,1.15247,1.15247,1.15241,1.15241,77000000.0
2006-01-23 08:37:00,1.1525,1.1525,1.1525,1.1525,39300000.0
2006-01-23 08:38:00,1.15253,1.15257,1.1525,1.15256,117100002.0
2006-01-23 08:39:00,1.15255,1.15265,1.15255,1.1526,118400002.0
2006-01-23 08:40:00,1.15257,1.1526,1.15257,1.1526,22500000.0
2006-01-23 08:41:00,1.1526,1.15265,1.1525,1.1525,70600000.0
2006-01-23 08:42:00,1.15254,1.15257,1.15251,1.15252,49500002.0
2006-01-23 08:43:00,1.15251,1.15251,1.15234,1.15235,15200000.0
2006-01-23 08:44:00,1.15233,1.15241,1.15233,1.15235,41499999.0
2006-01-23 08:45:00,1.15228,1.15228,1.15222,1.15222,47800000.0
2006-01-23 08:46:00,1.1522,1.15223,1.1522,1.15223,31200000.0
2006-01-23 08:47:00,1.1522,1.1522,1.15213,1.15213,11200000.0
2006-01-23 08:48:00,1.15216,1.15216,1.15209,1.15209,46500000.0
2006-01-23 08:49:00,1.15214,1.15221,1.15214,1.15221,29700000.0
2006-01-23 08:50:00,1.15213,1.15223,1.15213,1.15223,103000000.0
2006-01-23 08:51:00,1.1522,1.1522,1.1522,1.1522,500000.0
2006-01-23 08:52:00,1.15225,1.15234,1.15225,1.15232,110900003.0
2006-01-23 08:53:00,1.15233,1.15241,1.15224,1.15226,50800000.0
2006-01-23 08:54:00,1.15215,1.15231,1.15215,1.15231,117000001.0
2006-01-23 08:55:00,1.1523,1.15235,1.15223,1.15235,153900001.0
2006-01-23 08:56:00,1.15231,1.15242,1.15231,1.15242,110900000.0
2006-01-23 08:57:00,1.15243,1.15257,1.15236,1.15236,102500000.0
2006-01-23 08:58:00,1.15239,1.15247,1.15229,1.15232,104599999.0
2006-01-23 08:59:00,1.1523,1.15235,1.1523,1.1523,83600002.0
2006-01-23 09:00:00,1.15229,1.15229,1.1521,1.1521,27200000.0
2006-01-23 09:01:00,1.15205,1.15205,1.15205,1.15205,21500001.0
2006-01-23 09:02:00,1.15207,1.15208,1.15193,1.15193,49899999.0
2006-01-23 09:03:00,1.15208,1.15224,1.15208,1.15221,77199999.0
2006-01-23 09:04:00,1.1522,1.15223,1.1522,1.1522,8000000.0
2006-01-23 09:05:00,1.15218,1.15222,1.15205,1.15205,71100000.0
2006-01-23 09:06:00,1.1521,1.15216,1.15202,1.15202,34900000.0
2006-01-23 09:07:00,1.152,1.152,1.152,1.152,30799999.0
2006-01-23 09:08:00,1.152,1.15205,1.15197,1.15205,72199999.0
2006-01-23 09:09:00,1.15196,1.15199,1.15196,1.15199,62899998.0
2006-01-23 09:10:00,1.15179,1.15179,1.15138,1.15138,101000002.0
2006-01-23 09:11:00,1.15132,1.15187,1.15132,1.1516,72800001.0
2006-01-23 09:12:00,1.15155,1.15162,1.15155,1.15162,44700000.0
2006-01-23 09:13:00,1.1516,1.1516,1.15155,1.15155,25600000.0
2006-01-23 09:14:00,1.1515,1.1515,1.15135,1.15135,44099999.0
2006-01-23 09:15:00,1.15115,1.15115,1.15082,1.15082,57000000.0
2006-01-23 09:16:00,1.15071,1.15071,1.15051,1.15061,122600003.0
2006-01-23 09:17:00,1.15059,1.15081,1.15059,1.15073,86299999.0
2006-01-23 09:18:00,1.15082,1.15099,1.15082,1.15099,92499999.0
2006-01-23 09:19:00,1.15076,1.15079,1.15064,1.15072,43800000.0
2006-01-23 09:20:00,1.15082,1.15088,1.15076,1.15088,67299998.0
2006-01-23 09:21:00,1.15091,1.15093,1.15091,1.15093,58300003.0
2006-01-23 09:22:00,1.15096,1.15096,1.15092,1.15092,1400000.0
2006-01-23 09:23:00,1.15085,1.1509,1.15085,1.1509,10500000.0
2006-01-23 09:24:00,1.1509,1.1509,1.15057,1.15057,75700001.0
2006-01-23 09:25:00,1.15065,1.15087,1.15065,1.15087,128299999.0
2006-01-23 09:26:00,1.15098,1.15102,1.15098,1.15102,12100000.0
2006-01-23 09:27:00,1.1511,1.15122,1.1511,1.1511,37700000.0
2006-01-23 09:28:00,1.15112,1.15148,1.15112,1.15148,64200002.0
2006-01-23 09:29:00,1.1514,1.15152,1.1514,1.15152,44999999.0
2006-01-23 09:30:00,1.1515,1.1515,1.15148,1.15148,37200000.0
2006-01-23 09:31:00,1.15154,1.15154,1.15151,1.15151,48999998.0
2006-01-23 09:32:00,1.15157,1.15165,1.15157,1.15161,86199999.0
2006-01-23 09:33:00,1.15162,1.15169,1.15158,1.15158,118699999.0
2006-01-23 09:34:00,1.15168,1.15171,1.1516,1.15167,104200002.0
2006-01-23 09:35:00,1.15163,1.15182,1.15163,1.15182,20500000.0
2006-01-23 09:36:00,1.1518,1.1518,1.15177,1.15177,18500000.0
2006-01-23 09:37:00,1.1518,1.15185,1.15175,1.15175,100799998.0
2006-01-23 09:38:00,1.1518,1.15185,1.15172,1.1518,217999998.0
2006-01-23 09:39:00,1.15182,1.15191,1.15179,1.15184,54500000.0
2006-01-23 09:40:00,1.1517,1.1517,1.15151,1.15152,32800000.0
2006-01-23 09:41:00,1.1514,1.15152,1.15129,1.15133,137099999.0
2006-01-23 09:42:00,1.15132,1.15132,1.15111,1.15112,47399999.0
2006-01-23 09:43:00,1.151,1.15124,1.15089,1.15104,112199999.0
2006-01-23 09:44:00,1.1509,1.15093,1.15086,1.15093,22300000.0
2006-01-23 09:45:00,1.15074,1.15074,1.15071,1.15071,53800000.0
2006-01-23 09:46:00,1.1507,1.15078,1.15066,1.15066,52300000.0
2006-01-23 09:47:00,1.15063,1.15076,1.15063,1.15076,84700000.0
2006-01-23 09:48:00,1.15084,1.15084,1.15084,1.15084,27100000.0
2006-01-23 09:49:00,1.15083,1.15103,1.15083,1.15093,143100003.0
2006-01-23 09:50:00,1.15091,1.15091,1.15065,1.15065,94400000.0
2006-01-23 09:51:00,1.15075,1.15093,1.15075,1.15093,34800000.0
2006-01-23 09:52:00,1.1508,1.15095,1.1508,1.15092,149599995.0
2006-01-23 09:53:00,1.15105,1.15127,1.15105,1.15127,72999999.0
2006-01-23 09:54:00,1.15127,1.15127,1.15115,1.15115,27300000.0
2006-01-23 09:55:00,1.15122,1.15141,1.15119,1.15141,80400000.0
2006-01-23 09:56:00,1.15147,1.15175,1.15147,1.15156,52500000.0
2006-01-23 09:57:00,1.1515,1.15155,1.15142,1.15145,62200000.0
2006-01-23 09:58:00,1.1515,1.1515,1.1515,1.1515,35100000.0
2006-01-23 09:59:00,1.15151,1.1516,1.15151,1.1516,98599999.0
2006-01-23 10:00:00,1.15156,1.15167,1.15156,1.15167,75400000.0
2006-01-23 10:01:00,1.15164,1.15164,1.15156,1.15156,85699998.0
2006-01-23 10:02:00,1.1515,1.15155,1.15143,1.15148,151700001.0
2006-01-23 10:03:00,1.15155,1.15155,1.15145,1.15145,82700002.0
2006-01-23 10:04:00,1.15148,1.15148,1.15126,1.15133,11900000.0
2006-01-23 10:05:00,1.15143,1.1515,1.15134,1.15142,110000002.0
2006-01-23 10:06:00,1.15148,1.15164,1.15148,1.15164,64600001.0
2006-01-23 10:07:00,1.15151,1.15166,1.15151,1.15166,64899998.0
2006-01-23 10:08:00,1.15172,1.15172,1.15172,1.15172,34700001.0
2006-01-23 10:09:00,1.15163,1.15163,1.15137,1.15137,41600000.0
2006-01-23 10:10:00,1.15126,1.15126,1.15106,1.15108,138599996.0
2006-01-23 10:11:00,1.1511,1.15115,1.15098,1.15115,78600000.0
2006-01-23 10:12:00,1.1511,1.15126,1.1511,1.15126,119899997.0
2006-01-23 10:13:00,1.1512,1.15125,1.1512,1.15125,67500002.0
2006-01-23 10:14:00,1.1512,1.15122,1.15115,1.1512,78899999.0
2006-01-23 10:15:00,1.15128,1.15139,1.15123,1.15133,151200002.0
2006-01-23 10:16:00,1.1514,1.15162,1.1514,1.15148,140200000.0
2006-01-23 10:17:00,1.15156,1.15161,1.15145,1.15148,131500001.0
2006-01-23 10:18:00,1.15152,1.15161,1.1515,1.15153,152600002.0
2006-01-23 10:19:00,1.15156,1.15162,1.15147,1.15147,34600001.0
2006-01-23 10:20:00,1.15147,1.15155,1.1514,1.15155,70500001.0
2006-01-23 10:21:00,1.15141,1.1515,1.15123,1.15143,120500003.0
2006-01-23 10:22:00,1.15135,1.15153,1.15135,1.15149,156799999.0
2006-01-23 10:23:00,1.15147,1.15147,1.15132,1.15142,130699998.0
2006-01-23 10:24:00,1.15157,1.1516,1.15151,1.1516,147200001.0
2006-01-23 10:25:00,1.1516,1.15164,1.15151,1.15152,113100002.0
2006-01-23 10:26:00,1.1516,1.15187,1.1516,1.15182,150100000.0
2006-01-23 10:27:00,1.15176,1.15192,1.15176,1.15184,84999999.0
2006-01-23 10:28:00,1.15175,1.15183,1.1517,1.15182,102599998.0
2006-01-23 10:29:00,1.15167,1.15167,1.15152,1.15152,127299999.0
2006-01-23 10:30:00,1.15145,1.15145,1.15142,1.15142,134699997.0
2006-01-23 10:31:00,1.15149,1.15149,1.15142,1.15142,22800000.0
2006-01-23 10:32:00,1.1514,1.1514,1.15132,1.1514,98200001.0
2006-01-23 10:33:00,1.15142,1.15146,1.15142,1.15143,47000000.0
2006-01-23 10:34:00,1.15138,1.15145,1.15135,1.1514,88600000.0
2006-01-23 10:35:00,1.15135,1.1515,1.15135,1.15148,80900001.0
2006-01-23 10:36:00,1.15157,1.15162,1.15151,1.15153,132000000.0
2006-01-23 10:37:00,1.15144,1.15145,1.15138,1.1514,57200000.0
2006-01-23 10:38:00,1.15138,1.15152,1.15133,1.15133,167900000.0
2006-01-23 10:39:00,1.1514,1.15157,1.1514,1.1515,58900000.0
2006-01-23 10:40:00,1.15143,1.15157,1.15143,1.15157,70800003.0
2006-01-23 10:41:00,1.15155,1.15165,1.15155,1.1516,60199999.0
2006-01-23 10:42:00,1.1516,1.15165,1.15157,1.15165,21500000.0
2006-01-23 10:43:00,1.15165,1.15168,1.15158,1.15168,117900000.0
2006-01-23 10:44:00,1.15157,1.15157,1.1514,1.15157,91300002.0
2006-01-23 10:45:00,1.15162,1.15162,1.1515,1.1515,76800000.0
2006-01-23 10:46:00,1.15148,1.15158,1.15145,1.1515,61700001.0
2006-01-23 10:47:00,1.15159,1.15193,1.15159,1.15186,147600002.0
2006-01-23 10:48:00,1.1518,1.15192,1.15177,1.15181,83000000.0
2006-01-23 10:49:00,1.15185,1.15185,1.15175,1.15184,128700001.0
2006-01-23 10:50:00,1.15186,1.152,1.1518,1.15195,146000002.0
2006-01-23 10:51:00,1.15192,1.15201,1.1518,1.15201,157600004.0
2006-01-23 10:52:00,1.15207,1.15222,1.15194,1.15209,145200002.0
2006-01-23 10:53:00,1.15207,1.15217,1.15203,1.15217,37400000.0
2006-01-23 10:54:00,1.15225,1.15306,1.15225,1.15306,32600000.0
2006-01-23 10:55:00,1.1526,1.15297,1.1526,1.15262,122000002.0
2006-01-23 10:56:00,1.15251,1.15264,1.15245,1.15259,124600002.0
2006-01-23 10:57:00,1.15253,1.15271,1.15242,1.15259,147999999.0
2006-01-23 10:58:00,1.15267,1.15268,1.15249,1.15268,164999996.0
2006-01-23 10:59:00,1.15275,1.1528,1.15258,1.15266,179500001.0
2006-01-23 11:00:00,1.15276,1.15296,1.15276,1.15296,74799999.0
2006-01-23 11:01:00,1.1531,1.1534,1.1531,1.15334,168999999.0
2006-01-23 11:02:00,1.15338,1.15355,1.15329,1.15355,64500001.0
2006-01-23 11:03:00,1.1535,1.1535,1.1531,1.15326,89400000.0
2006-01-23 11:04:00,1.15315,1.15315,1.15283,1.15289,77600000.0
2006-01-23 11:05:00,1.15291,1.15298,1.15291,1.15298,107200001.0
2006-01-23 11:06:00,1.15292,1.15292,1.15275,1.1528,55300002.0
2006-01-23 11:07:00,1.15276,1.15276,1.15266,1.15266,4800000.0
2006-01-23 11:08:00,1.15262,1.15262,1.15242,1.15249,160000000.0
2006-01-23 11:09:00,1.15244,1.1526,1.15242,1.1525,202600000.0
2006-01-23 11:10:00,1.15255,1.1526,1.15247,1.15247,65300001.0
2006-01-23 11:11:00,1.15238,1.15245,1.15233,1.15245,125500000.0
2006-01-23 11:12:00,1.15236,1.15236,1.15225,1.1523,110300000.0
2006-01-23 11:13:00,1.15228,1.15228,1.15218,1.15222,93100000.0
2006-01-23 11:14:00,1.15213,1.15221,1.15202,1.15202,104000000.0
2006-01-23 11:15:00,1.15198,1.15213,1.15196,1.15202,112400000.0
2006-01-23 11:16:00,1.15203,1.15212,1.15201,1.15201,107200000.0
2006-01-23 11:17:00,1.1518,1.1518,1.15145,1.15145,133500000.0
2006-01-23 11:18:00,1.15145,1.1515,1.15145,1.15145,62300000.0
2006-01-23 11:19:00,1.15151,1.15158,1.15144,1.15151,155399998.0
2006-01-23 11:20:00,1.15155,1.15155,1.15142,1.15142,201199996.0
2006-01-23 11:21:00,1.15158,1.1516,1.15154,1.15154,48500000.0
2006-01-23 11:22:00,1.1516,1.1516,1.1516,1.1516,9600000.0
2006-01-23 11:23:00,1.15155,1.15155,1.15144,1.15144,54900000.0
2006-01-23 11:24:00,1.15143,1.15147,1.15143,1.15143,76799999.0
2006-01-23 11:25:00,1.15142,1.15142,1.15111,1.15113,152700002.0
2006-01-23 11:26:00,1.15112,1.15115,1.15109,1.15109,169200001.0
2006-01-23 11:27:00,1.15102,1.1511,1.15098,1.1511,113699998.0
2006-01-23 11:28:00,1.1511,1.15115,1.15105,1.1511,57999999.0
2006-01-23 11:29:00,1.15098,1.15102,1.1509,1.15099,85800001.0
2006-01-23 11:30:00,1.1511,1.15112,1.15105,1.1511,53999999.0
2006-01-23 11:31:00,1.15108,1.1511,1.15101,1.15107,78299998.0
2006-01-23 11:32:00,1.151,1.15105,1.15092,1.151,146300000.0
2006-01-23 11:33:00,1.15095,1.15105,1.15095,1.15105,16600000.0
2006-01-23 11:34:00,1.15102,1.1512,1.15101,1.15105,172999999.0
2006-01-23 11:35:00,1.15105,1.15105,1.15086,1.15086,140600002.0
2006-01-23 11:36:00,1.15085,1.15094,1.15082,1.15085,108600000.0
2006-01-23 11:37:00,1.15083,1.15083,1.15075,1.15075,109700000.0
2006-01-23 11:38:00,1.15071,1.15071,1.15055,1.15065,152200001.0
2006-01-23 11:39:00,1.15062,1.15067,1.15058,1.15064,100200000.0
2006-01-23 11:40:00,1.15053,1.15053,1.15039,1.15049,51299999.0
2006-01-23 11:41:00,1.15055,1.15055,1.15039,1.15054,110199998.0
2006-01-23 11:42:00,1.1506,1.15064,1.15055,1.15055,99999999.0
2006-01-23 11:43:00,1.15067,1.15092,1.15067,1.15076,90400000.0
2006-01-23 11:44:00,1.15079,1.15091,1.15065,1.15083,100899999.0
2006-01-23 11:45:00,1.15092,1.15104,1.15072,1.15072,105000002.0
2006-01-23 11:46:00,1.15078,1.15078,1.15063,1.15073,67200000.0
2006-01-23 11:47:00,1.15063,1.15063,1.15057,1.15057,6400000.0
2006-01-23 11:48:00,1.15044,1.15048,1.15044,1.15044,56600000.0
2006-01-23 11:49:00,1.15044,1.15052,1.15041,1.15049,95600002.0
2006-01-23 11:50:00,1.15047,1.15053,1.1504,1.15049,203200000.0
2006-01-23 11:51:00,1.15062,1.15119,1.15062,1.15109,90200000.0
2006-01-23 11:52:00,1.15135,1.15159,1.15121,1.15154,205299998.0
2006-01-23 11:53:00,1.1515,1.1515,1.15141,1.15144,75500001.0
2006-01-23 11:54:00,1.15148,1.15148,1.15126,1.15129,131099997.0
2006-01-23 11:55:00,1.15126,1.15126,1.15093,1.15101,132500001.0
2006-01-23 11:56:00,1.15097,1.15097,1.15084,1.15091,87800000.0
2006-01-23 11:57:00,1.15092,1.15107,1.15092,1.15095,210799999.0
2006-01-23 11:58:00,1.15103,1.15131,1.15091,1.15117,113000002.0
2006-01-23 11:59:00,1.15127,1.15146,1.15127,1.1514,132900001.0
2006-01-23 12:00:00,1.15138,1.15138,1.15119,1.15126,38200000.0
2006-01-23 12:01:00,1.1512,1.1512,1.15092,1.15094,41600000.0
2006-01-23 12:02:00,1.15091,1.15091,1.1508,1.1508,28599999.0
2006-01-23 12:03:00,1.15079,1.15086,1.15073,1.15073,142000003.0
2006-01-23 12:04:00,1.15075,1.15075,1.1506,1.15062,86300002.0
2006-01-23 12:05:00,1.15057,1.15062,1.15047,1.15062,19900000.0
2006-01-23 12:06:00,1.15065,1.15065,1.15055,1.15055,90400002.0
2006-01-23 12:07:00,1.15062,1.15079,1.15062,1.15066,117699998.0
2006-01-23 12:08:00,1.15065,1.15081,1.15063,1.15081,71200000.0
2006-01-23 12:09:00,1.15078,1.15078,1.15069,1.15077,49500000.0
2006-01-23 12:10:00,1.15088,1.15097,1.15088,1.15097,26300000.0
2006-01-23 12:11:00,1.15093,1.151,1.15093,1.151,199300002.0
2006-01-23 12:12:00,1.15095,1.15108,1.1509,1.151,163799998.0
2006-01-23 12:13:00,1.15095,1.1511,1.15095,1.15107,101600000.0
2006-01-23 12:14:00,1.1511,1.15123,1.1511,1.15114,136400001.0
2006-01-23 12:15:00,1.15115,1.15127,1.15112,1.15119,77800001.0
2006-01-23 12:16:00,1.1511,1.15115,1.15105,1.1511,81400000.0
2006-01-23 12:17:00,1.15105,1.15111,1.15086,1.15091,114400001.0
2006-01-23 12:18:00,1.15088,1.15095,1.15083,1.15083,50200000.0
2006-01-23 12:19:00,1.1509,1.15092,1.1509,1.1509,90700003.0
2006-01-23 12:20:00,1.15092,1.151,1.15086,1.15086,116399999.0
2006-01-23 12:21:00,1.15086,1.15097,1.15082,1.15093,191799999.0
2006-01-23 12:22:00,1.15102,1.15102,1.15095,1.15102,56000000.0
2006-01-23 12:23:00,1.15101,1.15101,1.15074,1.15074,62200000.0
2006-01-23 12:24:00,1.15072,1.15078,1.15069,1.15072,83900000.0
2006-01-23 12:25:00,1.15071,1.15089,1.15071,1.15088,91100001.0
2006-01-23 12:26:00,1.15092,1.15092,1.15075,1.1508,124000001.0
2006-01-23 12:27:00,1.15077,1.15079,1.15069,1.15078,99300001.0
2006-01-23 12:28:00,1.15066,1.15068,1.15061,1.15062,249500001.0
2006-01-23 12:29:00,1.15057,1.15065,1.15057,1.15058,82800001.0
2006-01-23 12:30:00,1.15055,1.1506,1.15055,1.1506,9300000.0
2006-01-23 12:31:00,1.15053,1.15066,1.1505,1.15066,110000003.0
2006-01-23 12:32:00,1.15055,1.1506,1.1505,1.15052,113500000.0
2006-01-23 12:33:00,1.15053,1.15058,1.15051,1.15054,51600000.0
2006-01-23 12:34:00,1.15053,1.15056,1.15045,1.15045,96299999.0
2006-01-23 12:35:00,1.15055,1.15055,1.15045,1.15045,27100000.0
2006-01-23 12:36:00,1.15045,1.15054,1.15041,1.15045,133500001.0
2006-01-23 12:37:00,1.15046,1.15046,1.1503,1.15045,71000000.0
2006-01-23 12:38:00,1.1505,1.1505,1.15034,1.15044,50400000.0
2006-01-23 12:39:00,1.15051,1.15051,1.15032,1.15032,94699999.0
2006-01-23 12:40:00,1.15035,1.15035,1.15023,1.15032,199900000.0
2006-01-23 12:41:00,1.15033,1.15051,1.15033,1.15049,76299999.0
2006-01-23 12:42:00,1.15053,1.15067,1.15053,1.15067,125800002.0
2006-01-23 12:43:00,1.15054,1.15054,1.15051,1.15051,1600000.0
2006-01-23 12:44:00,1.15037,1.15054,1.15036,1.15036,82100000.0
2006-01-23 12:45:00,1.15028,1.15035,1.15016,1.15035,90000003.0
2006-01-23 12:46:00,1.15043,1.15045,1.15036,1.15045,31200000.0
2006-01-23 12:47:00,1.15042,1.15051,1.15042,1.15051,69000001.0
2006-01-23 12:48:00,1.15055,1.15055,1.1504,1.1505,66999998.0
2006-01-23 12:49:00,1.15045,1.15045,1.15033,1.15033,126800004.0
2006-01-23 12:50:00,1.15035,1.15048,1.15035,1.15045,33700000.0
2006-01-23 12:51:00,1.15037,1.1504,1.1503,1.1504,73100002.0
2006-01-23 12:52:00,1.15042,1.15055,1.15042,1.15055,46200000.0
2006-01-23 12:53:00,1.15053,1.15088,1.15053,1.15079,88499999.0
2006-01-23 12:54:00,1.15076,1.15076,1.15064,1.15064,1600000.0
2006-01-23 12:55:00,1.15064,1.15083,1.15064,1.15075,52799999.0
2006-01-23 12:56:00,1.15075,1.15077,1.15067,1.15077,124900000.0
2006-01-23 12:57:00,1.1508,1.15082,1.15075,1.15082,45400000.0
2006-01-23 12:58:00,1.15073,1.15085,1.15069,1.15085,103699999.0
2006-01-23 12:59:00,1.15074,1.15085,1.15065,1.15085,63700000.0
2006-01-23 13:00:00,1.15082,1.15098,1.15082,1.15085,217700001.0
2006-01-23 13:01:00,1.15092,1.15092,1.15076,1.15092,127000000.0
2006-01-23 13:02:00,1.15088,1.1509,1.15082,1.15082,38000000.0
2006-01-23 13:03:00,1.1508,1.1508,1.15077,1.15077,40800000.0
2006-01-23 13:04:00,1.15073,1.15075,1.15056,1.15057,75700001.0
2006-01-23 13:05:00,1.15062,1.15068,1.15062,1.15068,57200001.0
2006-01-23 13:06:00,1.15079,1.15081,1.15073,1.15073,62400000.0
2006-01-23 13:07:00,1.15078,1.1508,1.15075,1.15075,112299999.0
2006-01-23 13:08:00,1.15082,1.15087,1.15071,1.15087,108400001.0
2006-01-23 13:09:00,1.15092,1.15115,1.15092,1.15115,28800000.0
2006-01-23 13:10:00,1.15112,1.15114,1.15096,1.15102,88000001.0
2006-01-23 13:11:00,1.15104,1.15104,1.15091,1.15091,28000000.0
2006-01-23 13:12:00,1.15095,1.15104,1.15095,1.15104,43200000.0
2006-01-23 13:13:00,1.15097,1.15097,1.15091,1.15091,7500000.0
2006-01-23 13:14:00,1.15082,1.15085,1.15079,1.15081,97300000.0
2006-01-23 13:15:00,1.15074,1.15091,1.15074,1.15091,50600000.0
2006-01-23 13:16:00,1.15092,1.15105,1.15086,1.1509,86300001.0
2006-01-23 13:17:00,1.15097,1.15116,1.15097,1.15109,109999999.0
2006-01-23 13:18:00,1.15113,1.15113,1.15097,1.15102,119900002.0
2006-01-23 13:19:00,1.1512,1.1514,1.1512,1.1514,34800000.0
2006-01-23 13:20:00,1.15146,1.15151,1.15139,1.15148,110600002.0
2006-01-23 13:21:00,1.15149,1.1515,1.15126,1.15149,151000001.0
2006-01-23 13:22:00,1.15138,1.15141,1.15098,1.15101,152099996.0
2006-01-23 13:23:00,1.151,1.151,1.151,1.151,14400000.0
2006-01-23 13:24:00,1.15095,1.15095,1.15081,1.15093,69400000.0
2006-01-23 13:25:00,1.15088,1.15088,1.15079,1.1508,61100000.0
2006-01-23 13:26:00,1.15075,1.1508,1.15075,1.15075,42199999.0
2006-01-23 13:27:00,1.15083,1.15097,1.1508,1.15097,99799998.0
2006-01-23 13:28:00,1.15095,1.15095,1.1508,1.1508,12200000.0
2006-01-23 13:29:00,1.1508,1.15085,1.15075,1.15075,126099999.0
2006-01-23 13:30:00,1.15074,1.15074,1.15056,1.1506,88099999.0
2006-01-23 13:31:00,1.15067,1.15101,1.15067,1.15081,60599999.0
2006-01-23 13:32:00,1.15078,1.15084,1.15074,1.15078,144400002.0
2006-01-23 13:33:00,1.1508,1.1508,1.1506,1.15074,109099999.0
2006-01-23 13:34:00,1.15077,1.15077,1.15073,1.15073,6400000.0
2006-01-23 13:35:00,1.1507,1.15075,1.15063,1.15075,193599998.0
2006-01-23 13:36:00,1.15069,1.15072,1.15063,1.15072,168999997.0
2006-01-23 13:37:00,1.15073,1.15073,1.1505,1.1505,30100001.0
2006-01-23 13:38:00,1.15047,1.15058,1.15047,1.15058,95200001.0
2006-01-23 13:39:00,1.1506,1.1506,1.1506,1.1506,9600000.0
2006-01-23 13:40:00,1.15058,1.1506,1.15055,1.1506,99799999.0
2006-01-23 13:41:00,1.15053,1.15065,1.1505,1.15055,83600001.0
2006-01-23 13:42:00,1.15065,1.15065,1.15053,1.15055,54300000.0
2006-01-23 13:43:00,1.15065,1.15065,1.15055,1.15055,52799999.0
2006-01-23 13:44:00,1.15057,1.1506,1.15053,1.15053,155800000.0
2006-01-23 13:45:00,1.15055,1.15065,1.15055,1.15065,74700000.0
2006-01-23 13:46:00,1.15072,1.15073,1.15072,1.15073,18300000.0
2006-01-23 13:47:00,1.15073,1.15073,1.15065,1.15069,88300001.0
2006-01-23 13:48:00,1.15061,1.15062,1.1504,1.15043,146699994.0
2006-01-23 13:49:00,1.15046,1.15046,1.15034,1.15034,79099999.0
2006-01-23 13:50:00,1.15038,1.15038,1.1503,1.15038,92700003.0
2006-01-23 13:51:00,1.15044,1.15044,1.1502,1.15034,58199999.0
2006-01-23 13:52:00,1.15022,1.15029,1.15018,1.15029,127899999.0
2006-01-23 13:53:00,1.15026,1.15026,1.15005,1.15009,40000000.0
2006-01-23 13:54:00,1.15012,1.15023,1.15012,1.15023,33500001.0
2006-01-23 13:55:00,1.15019,1.15019,1.14995,1.14995,41600001.0
2006-01-23 13:56:00,1.14984,1.14988,1.14978,1.14983,102800002.0
2006-01-23 13:57:00,1.14972,1.14979,1.14941,1.14956,58700000.0
2006-01-23 13:58:00,1.14925,1.14925,1.1489,1.1489,24000000.0
2006-01-23 13:59:00,1.14879,1.14905,1.14879,1.14905,103600002.0
2006-01-23 14:00:00,1.14915,1.14925,1.14915,1.14925,43000000.0
2006-01-23 14:01:00,1.14922,1.14922,1.14918,1.14918,22200000.0
2006-01-23 14:02:00,1.14919,1.14955,1.14919,1.14955,79400000.0
2006-01-23 14:03:00,1.14939,1.14939,1.14932,1.14938,46199999.0
2006-01-23 14:04:00,1.14926,1.14936,1.14926,1.14933,35199999.0
2006-01-23 14:05:00,1.14915,1.14921,1.14905,1.14916,132099996.0
2006-01-23 14:06:00,1.14911,1.14916,1.14911,1.14916,16700000.0
2006-01-23 14:07:00,1.14913,1.14913,1.1491,1.14913,32500000.0
2006-01-23 14:08:00,1.14903,1.14903,1.14894,1.14894,24900000.0
2006-01-23 14:09:00,1.14883,1.14894,1.14883,1.14894,8800000.0
2006-01-23 14:10:00,1.14919,1.14926,1.14915,1.14921,190700002.0
2006-01-23 14:11:00,1.14918,1.14918,1.14909,1.14918,191000001.0
2006-01-23 14:12:00,1.14921,1.14929,1.14921,1.14928,95099999.0
2006-01-23 14:13:00,1.14933,1.14939,1.14928,1.14928,151099998.0
2006-01-23 14:14:00,1.14929,1.14938,1.14929,1.14933,113600004.0
2006-01-23 14:15:00,1.14927,1.14954,1.14927,1.14952,134200000.0
2006-01-23 14:16:00,1.14971,1.14979,1.14971,1.14979,29600001.0
2006-01-23 14:17:00,1.14995,1.14995,1.14987,1.14987,52700000.0
2006-01-23 14:18:00,1.14993,1.14993,1.14992,1.14992,34200000.0
2006-01-23 14:19:00,1.14997,1.15001,1.14988,1.15001,23100000.0
2006-01-23 14:20:00,1.14998,1.15001,1.14981,1.14987,60400002.0
2006-01-23 14:21:00,1.14993,1.15012,1.14993,1.15011,123600002.0
2006-01-23 14:22:00,1.1502,1.1503,1.1502,1.1503,6400000.0
2006-01-23 14:23:00,1.15059,1.15073,1.15059,1.15064,128900000.0
2006-01-23 14:24:00,1.15072,1.15083,1.15069,1.15078,52700000.0
2006-01-23 14:25:00,1.15073,1.15113,1.15067,1.15105,120499999.0
2006-01-23 14:26:00,1.15112,1.15122,1.1511,1.15113,97599999.0
2006-01-23 14:27:00,1.15109,1.15112,1.15103,1.15109,136200000.0
2006-01-23 14:28:00,1.15105,1.15113,1.15097,1.15113,125999999.0
2006-01-23 14:29:00,1.15105,1.15112,1.15105,1.1511,75600000.0
2006-01-23 14:30:00,1.15106,1.15106,1.15102,1.15102,26500001.0
2006-01-23 14:31:00,1.15098,1.15098,1.15085,1.15092,37600000.0
2006-01-23 14:32:00,1.1509,1.15096,1.1509,1.15092,84000003.0
2006-01-23 14:33:00,1.15085,1.15089,1.15073,1.15076,94100000.0
2006-01-23 14:34:00,1.15061,1.15062,1.15042,1.1505,122299997.0
2006-01-23 14:35:00,1.15046,1.15054,1.1504,1.15043,75200000.0
2006-01-23 14:36:00,1.15051,1.15051,1.15042,1.15047,151100000.0
2006-01-23 14:37:00,1.15052,1.15056,1.15041,1.15051,153900003.0
2006-01-23 14:38:00,1.15055,1.15061,1.1504,1.15045,110600003.0
2006-01-23 14:39:00,1.15037,1.15037,1.15012,1.15012,87300001.0
2006-01-23 14:40:00,1.15003,1.15003,1.14994,1.15,100000000.0
2006-01-23 14:41:00,1.1499,1.14994,1.14951,1.14969,84900001.0
2006-01-23 14:42:00,1.14968,1.14981,1.1496,1.14968,153499998.0
2006-01-23 14:43:00,1.14967,1.14973,1.14959,1.14962,103200000.0
2006-01-23 14:44:00,1.14973,1.14977,1.14973,1.14977,41500001.0
2006-01-23 14:45:00,1.14988,1.14988,1.14975,1.14975,15000000.0
2006-01-23 14:46:00,1.14977,1.1499,1.14977,1.1499,134300001.0
2006-01-23 14:47:00,1.14987,1.14987,1.14983,1.14983,19900000.0
2006-01-23 14:48:00,1.14984,1.14991,1.14984,1.14991,47400000.0
2006-01-23 14:49:00,1.14983,1.14983,1.14934,1.14945,99199997.0
2006-01-23 14:50:00,1.14957,1.14957,1.1491,1.1491,40500000.0
2006-01-23 14:51:00,1.14907,1.14926,1.14907,1.1491,131600002.0
2006-01-23 14:52:00,1.14919,1.14925,1.14915,1.14915,98700000.0
2006-01-23 14:53:00,1.14917,1.14919,1.14911,1.14911,98899999.0
2006-01-23 14:54:00,1.14909,1.14934,1.14909,1.14929,156300001.0
2006-01-23 14:55:00,1.14933,1.14933,1.14901,1.14908,134500002.0
2006-01-23 14:56:00,1.149,1.14908,1.149,1.14908,90699998.0
2006-01-23 14:57:00,1.14908,1.14908,1.14898,1.14908,87300000.0
2006-01-23 14:58:00,1.14915,1.14921,1.14915,1.14915,98800001.0
2006-01-23 14:59:00,1.1493,1.14936,1.14927,1.14932,107200003.0
2006-01-23 15:00:00,1.14935,1.14957,1.14935,1.14957,41200000.0
2006-01-23 15:01:00,1.14954,1.14957,1.14944,1.14956,97500002.0
2006-01-23 15:02:00,1.14959,1.14994,1.14956,1.14994,120999997.0
2006-01-23 15:03:00,1.15002,1.15027,1.15001,1.15026,126099998.0
2006-01-23 15:04:00,1.15025,1.15058,1.15019,1.15052,125500003.0
2006-01-23 15:05:00,1.15057,1.15064,1.15055,1.15055,33300000.0
2006-01-23 15:06:00,1.15033,1.15033,1.15002,1.15008,75200000.0
2006-01-23 15:07:00,1.15003,1.15003,1.14981,1.1499,106700000.0
2006-01-23 15:08:00,1.14982,1.14993,1.14982,1.14984,117400000.0
2006-01-23 15:09:00,1.14994,1.15008,1.14994,1.15008,47099998.0
2006-01-23 15:10:00,1.14995,1.14997,1.14984,1.14997,30300000.0
2006-01-23 15:11:00,1.14998,1.14998,1.14992,1.14997,124300003.0
2006-01-23 15:12:00,1.14998,1.15008,1.14994,1.15008,87100002.0
2006-01-23 15:13:00,1.15003,1.1501,1.15,1.1501,174599999.0
2006-01-23 15:14:00,1.15016,1.15035,1.15016,1.15024,130399999.0
2006-01-23 15:15:00,1.15057,1.15102,1.15057,1.151,77800002.0
2006-01-23 15:16:00,1.1509,1.1509,1.15069,1.15085,74900000.0
2006-01-23 15:17:00,1.15083,1.15083,1.15053,1.15062,81300000.0
2006-01-23 15:18:00,1.15056,1.15056,1.1504,1.1504,18500000.0
2006-01-23 15:19:00,1.15029,1.15031,1.14968,1.14968,32000000.0
2006-01-23 15:20:00,1.14948,1.1497,1.14939,1.1497,23500000.0
2006-01-23 15:21:00,1.14975,1.14999,1.14975,1.14994,99900001.0
2006-01-23 15:22:00,1.14983,1.14983,1.14934,1.1494,163200003.0
2006-01-23 15:23:00,1.14908,1.14908,1.14853,1.14853,38200000.0
2006-01-23 15:24:00,1.14855,1.14898,1.14851,1.14898,120600005.0
2006-01-23 15:25:00,1.14908,1.14922,1.14906,1.14916,93900001.0
2006-01-23 15:26:00,1.1492,1.14932,1.14917,1.14932,46200001.0
2006-01-23 15:27:00,1.14934,1.14964,1.14931,1.14964,75600001.0
2006-01-23 15:28:00,1.1498,1.15021,1.1498,1.15021,52400002.0
2006-01-23 15:29:00,1.15018,1.15018,1.14993,1.15007,62400001.0
2006-01-23 15:30:00,1.14957,1.14957,1.14875,1.14909,117299999.0
2006-01-23 15:31:00,1.14939,1.14962,1.1493,1.1493,68600000.0
2006-01-23 15:32:00,1.14923,1.14938,1.14917,1.14938,77599998.0
2006-01-23 15:33:00,1.14937,1.14937,1.14922,1.14929,122800002.0
2006-01-23 15:34:00,1.14935,1.14935,1.14916,1.1492,49000001.0
2006-01-23 15:35:00,1.14909,1.14909,1.14866,1.14866,113500002.0
2006-01-23 15:36:00,1.14867,1.14873,1.14862,1.14868,138599999.0
2006-01-23 15:37:00,1.14865,1.14874,1.14846,1.14846,116200002.0
2006-01-23 15:38:00,1.14823,1.14823,1.14798,1.14809,85299999.0
2006-01-23 15:39:00,1.14809,1.14817,1.14808,1.14812,101799998.0
2006-01-23 15:40:00,1.14832,1.1489,1.14832,1.1489,71500002.0
2006-01-23 15:41:00,1.1488,1.14931,1.1488,1.14924,60099999.0
2006-01-23 15:42:00,1.14919,1.14922,1.14889,1.14889,85399999.0
2006-01-23 15:43:00,1.14887,1.14913,1.14887,1.149,64300001.0
2006-01-23 15:44:00,1.14905,1.14906,1.1486,1.14863,162900002.0
2006-01-23 15:45:00,1.14845,1.14846,1.1483,1.1483,29500000.0
2006-01-23 15:46:00,1.14815,1.14843,1.14814,1.14843,82700001.0
2006-01-23 15:47:00,1.14846,1.14848,1.14833,1.14833,59199999.0
2006-01-23 15:48:00,1.14833,1.14833,1.14809,1.14813,64399999.0
2006-01-23 15:49:00,1.14824,1.14842,1.14818,1.14842,96399999.0
2006-01-23 15:50:00,1.14852,1.1486,1.14846,1.14857,106299998.0
2006-01-23 15:51:00,1.14857,1.14861,1.14846,1.1485,139100000.0
2006-01-23 15:52:00,1.14838,1.14852,1.14828,1.1483,149299998.0
2006-01-23 15:53:00,1.14832,1.14832,1.14766,1.14781,75300000.0
2006-01-23 15:54:00,1.14785,1.14803,1.14785,1.14803,28700001.0
2006-01-23 15:55:00,1.14815,1.1482,1.14803,1.14803,112599998.0
2006-01-23 15:56:00,1.14815,1.14823,1.14815,1.14821,44100000.0
2006-01-23 15:57:00,1.14822,1.14825,1.14813,1.14813,51900001.0
2006-01-23 15:58:00,1.14814,1.14816,1.14803,1.14803,183500004.0
2006-01-23 15:59:00,1.14807,1.14807,1.14787,1.14787,86399997.0
2006-01-23 16:00:00,1.14795,1.14804,1.14795,1.14795,80500001.0
2006-01-23 16:01:00,1.14783,1.14783,1.1477,1.14779,41800000.0
2006-01-23 16:02:00,1.14772,1.14787,1.14772,1.14787,112400002.0
2006-01-23 16:03:00,1.14785,1.14793,1.14783,1.14793,45500000.0
2006-01-23 16:04:00,1.14791,1.14791,1.14758,1.14758,80999998.0
2006-01-23 16:05:00,1.14767,1.14778,1.1476,1.14766,46300000.0
2006-01-23 16:06:00,1.14765,1.14765,1.14752,1.14758,91499999.0
2006-01-23 16:07:00,1.1474,1.1474,1.14703,1.14703,108799998.0
2006-01-23 16:08:00,1.14701,1.14739,1.14701,1.14739,93100002.0
2006-01-23 16:09:00,1.14732,1.14738,1.14732,1.14738,57800000.0
2006-01-23 16:10:00,1.14738,1.14741,1.1472,1.14741,103999998.0
2006-01-23 16:11:00,1.1474,1.1474,1.14723,1.14733,71599999.0
2006-01-23 16:12:00,1.14742,1.14742,1.14731,1.14731,68600000.0
2006-01-23 16:13:00,1.14732,1.14736,1.14723,1.1473,63800000.0
2006-01-23 16:14:00,1.14717,1.14762,1.1471,1.14762,134799999.0
2006-01-23 16:15:00,1.14768,1.14783,1.14762,1.14783,130700002.0
2006-01-23 16:16:00,1.14799,1.1481,1.14799,1.1481,32300001.0
2006-01-23 16:17:00,1.14817,1.14826,1.14812,1.14814,87900000.0
2006-01-23 16:18:00,1.14822,1.14829,1.14818,1.14827,91900001.0
2006-01-23 16:19:00,1.14833,1.14846,1.14831,1.14841,126500001.0
2006-01-23 16:20:00,1.14835,1.14838,1.14831,1.14831,47100001.0
2006-01-23 16:21:00,1.14825,1.14836,1.14817,1.14826,139500003.0
2006-01-23 16:22:00,1.14828,1.1484,1.14824,1.14837,137600002.0
2006-01-23 16:23:00,1.14844,1.14851,1.14836,1.14838,95300000.0
2006-01-23 16:24:00,1.14845,1.14862,1.14845,1.14856,81699999.0
2006-01-23 16:25:00,1.14856,1.14856,1.14843,1.14849,42499999.0
2006-01-23 16:26:00,1.14851,1.14865,1.14841,1.14857,139199999.0
2006-01-23 16:27:00,1.14867,1.14928,1.14867,1.14928,59700000.0
2006-01-23 16:28:00,1.14932,1.14933,1.14899,1.14907,139200002.0
2006-01-23 16:29:00,1.14902,1.14912,1.14894,1.1491,194900004.0
2006-01-23 16:30:00,1.14908,1.14916,1.14904,1.14909,111900000.0
2006-01-23 16:31:00,1.14905,1.14915,1.14905,1.1491,143700002.0
2006-01-23 16:32:00,1.14904,1.14904,1.1488,1.14896,96800000.0
2006-01-23 16:33:00,1.14896,1.14909,1.14896,1.14909,43900000.0
2006-01-23 16:34:00,1.14902,1.1493,1.14902,1.1491,62200000.0
2006-01-23 16:35:00,1.14921,1.14945,1.14921,1.14945,83899999.0
2006-01-23 16:36:00,1.14963,1.15003,1.14963,1.15003,44400000.0
2006-01-23 16:37:00,1.15022,1.1504,1.15019,1.15033,101000002.0
2006-01-23 16:38:00,1.1504,1.15044,1.1503,1.15038,170900000.0
2006-01-23 16:39:00,1.15053,1.15068,1.15049,1.15049,71900000.0
2006-01-23 16:40:00,1.15035,1.15044,1.1503,1.15033,231499996.0
2006-01-23 16:41:00,1.15037,1.1505,1.15024,1.15039,214699997.0
2006-01-23 16:42:00,1.15068,1.15144,1.15068,1.15135,81099997.0
2006-01-23 16:43:00,1.15137,1.15149,1.15116,1.15126,153800001.0
2006-01-23 16:44:00,1.15138,1.15149,1.15137,1.15138,113900000.0
2006-01-23 16:45:00,1.15139,1.15144,1.15128,1.15139,149900004.0
2006-01-23 16:46:00,1.15124,1.15124,1.151,1.151,49200000.0
2006-01-23 16:47:00,1.1511,1.15112,1.15028,1.15031,150500000.0
2006-01-23 16:48:00,1.15017,1.15022,1.14991,1.14999,62200002.0
2006-01-23 16:49:00,1.14989,1.14989,1.14951,1.14965,125600001.0
2006-01-23 16:50:00,1.14963,1.14984,1.14963,1.1497,131300000.0
2006-01-23 16:51:00,1.14972,1.14972,1.1497,1.1497,69699998.0
2006-01-23 16:52:00,1.14971,1.14987,1.14971,1.14985,56700000.0
2006-01-23 16:53:00,1.14967,1.14979,1.14957,1.14957,99800000.0
2006-01-23 16:54:00,1.14966,1.14972,1.14966,1.14972,45799999.0
2006-01-23 16:55:00,1.1499,1.1503,1.1499,1.1503,50499999.0
2006-01-23 16:56:00,1.15031,1.15043,1.15031,1.15043,60000000.0
2006-01-23 16:57:00,1.1504,1.15045,1.15037,1.15037,42600001.0
2006-01-23 16:58:00,1.15039,1.15045,1.15039,1.15043,48700000.0
2006-01-23 16:59:00,1.15031,1.15033,1.15022,1.15029,98300000.0
2006-01-23 17:00:00,1.15034,1.15036,1.15022,1.15023,43700000.0
2006-01-23 17:01:00,1.15022,1.15031,1.15017,1.15021,167800000.0
2006-01-23 17:02:00,1.15031,1.15039,1.15028,1.15028,55900000.0
2006-01-23 17:03:00,1.15025,1.15029,1.1501,1.15029,124600002.0
2006-01-23 17:04:00,1.15043,1.1508,1.15043,1.1508,67600000.0
2006-01-23 17:05:00,1.15121,1.1516,1.15121,1.1515,89599999.0
2006-01-23 17:06:00,1.15159,1.15186,1.15159,1.15186,65599998.0
2006-01-23 17:07:00,1.15177,1.15177,1.15155,1.15155,11200000.0
2006-01-23 17:08:00,1.15143,1.1516,1.15143,1.15156,90100001.0
2006-01-23 17:09:00,1.15156,1.1516,1.15152,1.15156,101700001.0
2006-01-23 17:10:00,1.15166,1.15168,1.15149,1.15157,88799999.0
2006-01-23 17:11:00,1.1513,1.1513,1.15112,1.15117,127500001.0
2006-01-23 17:12:00,1.15115,1.15132,1.15115,1.15132,75100000.0
2006-01-23 17:13:00,1.15132,1.15132,1.15099,1.15115,75600000.0
2006-01-23 17:14:00,1.1511,1.15137,1.1511,1.15137,106000001.0
2006-01-23 17:15:00,1.15129,1.15133,1.15097,1.15107,92199999.0
2006-01-23 17:16:00,1.15107,1.1512,1.15099,1.15103,164500002.0
2006-01-23 17:17:00,1.151,1.1511,1.15087,1.15087,155999999.0
2006-01-23 17:18:00,1.15088,1.15095,1.15085,1.15086,133299998.0
2006-01-23 17:19:00,1.15092,1.15092,1.15081,1.15081,4800000.0
2006-01-23 17:20:00,1.15084,1.15119,1.15084,1.15112,176800000.0
2006-01-23 17:21:00,1.15113,1.15132,1.15113,1.1513,109599999.0
2006-01-23 17:22:00,1.15137,1.15149,1.15137,1.15142,6800000.0
2006-01-23 17:23:00,1.15151,1.15157,1.15138,1.1515,122100001.0
2006-01-23 17:24:00,1.15135,1.15135,1.15123,1.15123,1000000.0
2006-01-23 17:25:00,1.15095,1.15095,1.15085,1.15085,44599999.0
2006-01-23 17:26:00,1.15065,1.1508,1.15056,1.15075,79900000.0
2006-01-23 17:27:00,1.15083,1.15091,1.15068,1.15091,69099998.0
2006-01-23 17:28:00,1.15087,1.15089,1.15077,1.15089,93700000.0
2006-01-23 17:29:00,1.15085,1.15085,1.15059,1.15059,53000000.0
2006-01-23 17:30:00,1.15055,1.15057,1.1502,1.1502,115499997.0
2006-01-23 17:31:00,1.1501,1.15019,1.1501,1.15017,52599998.0
2006-01-23 17:32:00,1.15001,1.15001,1.14971,1.14993,97399999.0
2006-01-23 17:33:00,1.15001,1.15004,1.15001,1.15004,4000000.0
2006-01-23 17:34:00,1.15015,1.15015,1.1501,1.1501,103800000.0
2006-01-23 17:35:00,1.1502,1.15041,1.1502,1.15034,81099999.0
2006-01-23 17:36:00,1.15041,1.15048,1.15026,1.15036,140900001.0
2006-01-23 17:37:00,1.15036,1.15036,1.15022,1.15022,56400002.0
2006-01-23 17:38:00,1.15024,1.15035,1.15024,1.15032,56499999.0
2006-01-23 17:39:00,1.15038,1.15038,1.15032,1.15037,86999998.0
2006-01-23 17:40:00,1.15035,1.15035,1.15006,1.15006,77500002.0
2006-01-23 17:41:00,1.14997,1.14997,1.14972,1.14972,19200000.0
2006-01-23 17:42:00,1.14956,1.14967,1.14951,1.1496,98300001.0
2006-01-23 17:43:00,1.14972,1.14982,1.14971,1.14973,117699998.0
2006-01-23 17:44:00,1.1497,1.14976,1.14962,1.14974,96500000.0
2006-01-23 17:45:00,1.14975,1.14984,1.14974,1.14974,90699999.0
2006-01-23 17:46:00,1.14976,1.14978,1.14975,1.14978,74299998.0
2006-01-23 17:47:00,1.14983,1.14985,1.14971,1.1498,84400000.0
2006-01-23 17:48:00,1.14983,1.14985,1.14967,1.14967,51199999.0
2006-01-23 17:49:00,1.14965,1.1499,1.14965,1.14983,110300000.0
2006-01-23 17:50:00,1.14986,1.14988,1.1498,1.14988,44500000.0
2006-01-23 17:51:00,1.15003,1.15003,1.14998,1.14998,21500000.0
2006-01-23 17:52:00,1.15019,1.15019,1.15016,1.15016,7200000.0
2006-01-23 17:53:00,1.15011,1.15015,1.15008,1.15008,86099998.0
2006-01-23 17:54:00,1.15012,1.1502,1.14996,1.15,51400000.0
2006-01-23 17:55:00,1.14994,1.15009,1.14994,1.14994,90600000.0
2006-01-23 17:56:00,1.14975,1.14975,1.14958,1.14958,157700001.0
2006-01-23 17:57:00,1.14962,1.14965,1.14957,1.14961,48500001.0
2006-01-23 17:58:00,1.14952,1.14952,1.14927,1.14931,78899999.0
2006-01-23 17:59:00,1.14929,1.14982,1.14929,1.14982,77400001.0
2006-01-23 18:00:00,1.14992,1.14994,1.14983,1.14993,114900001.0
2006-01-23 18:01:00,1.14989,1.1499,1.14969,1.14969,688900007.0
2006-01-23 18:02:00,1.14982,1.15034,1.14982,1.15015,852700002.0
2006-01-23 18:03:00,1.1502,1.15056,1.15015,1.15053,860600001.0
2006-01-23 18:04:00,1.15057,1.15058,1.15046,1.15053,647100006.0
2006-01-23 18:05:00,1.15058,1.15063,1.15047,1.15062,1054500011.0
2006-01-23 18:06:00,1.15057,1.15057,1.15042,1.15057,613399998.0
2006-01-23 18:07:00,1.1506,1.15068,1.15055,1.1506,1293700008.0
2006-01-23 18:08:00,1.1506,1.15082,1.1506,1.15068,1074200007.0
2006-01-23 18:09:00,1.15074,1.15081,1.15071,1.15072,503300000.0
2006-01-23 18:10:00,1.15078,1.15092,1.15063,1.15079,710099996.0
2006-01-23 18:11:00,1.1509,1.1509,1.15064,1.15085,746100004.0
2006-01-23 18:12:00,1.15089,1.15106,1.15089,1.15097,79999999.0
2006-01-23 18:13:00,1.15098,1.15099,1.15091,1.15097,416200000.0
2006-01-23 18:14:00,1.15098,1.15104,1.15089,1.15099,417000003.0
2006-01-23 18:15:00,1.15093,1.15096,1.15075,1.15075,743399999.0
2006-01-23 18:16:00,1.15074,1.1509,1.15074,1.15084,456799997.0
2006-01-23 18:17:00,1.15077,1.15087,1.15068,1.15081,1019100001.0
2006-01-23 18:18:00,1.15078,1.15081,1.15069,1.15075,618899996.0
2006-01-23 18:19:00,1.15088,1.151,1.15083,1.151,154300002.0
2006-01-23 18:20:00,1.15111,1.15122,1.15107,1.15113,764900000.0
2006-01-23 18:21:00,1.1512,1.15123,1.15115,1.15115,274799997.0
2006-01-23 18:22:00,1.15125,1.15148,1.15125,1.15144,251000000.0
2006-01-23 18:23:00,1.15142,1.15143,1.1513,1.1513,342699999.0
2006-01-23 18:24:00,1.15134,1.15151,1.1513,1.15145,645100004.0
2006-01-23 18:25:00,1.15144,1.15147,1.15136,1.15142,549090001.0
2006-01-23 18:26:00,1.15147,1.15171,1.15147,1.15171,885800000.0
2006-01-23 18:27:00,1.15181,1.15199,1.15177,1.15187,556700005.0
2006-01-23 18:28:00,1.15181,1.15181,1.15129,1.15137,415600001.0
2006-01-23 18:29:00,1.15127,1.15127,1.15113,1.15127,408900002.0
2006-01-23 18:30:00,1.15127,1.15128,1.15113,1.15128,901600006.0
2006-01-23 18:31:00,1.15126,1.15126,1.15111,1.15111,495000001.0
2006-01-23 18:32:00,1.15109,1.15123,1.15104,1.15113,273300000.0
2006-01-23 18:33:00,1.15111,1.15132,1.15111,1.1513,422499997.0
2006-01-23 18:34:00,1.15129,1.15129,1.15107,1.15107,417000000.0
2006-01-23 18:35:00,1.15109,1.15116,1.15104,1.15104,413699999.0
2006-01-23 18:36:00,1.15102,1.15125,1.15102,1.15105,382399999.0
2006-01-23 18:37:00,1.15102,1.15113,1.15102,1.15104,82399998.0
2006-01-23 18:38:00,1.1511,1.15118,1.15104,1.15118,190300000.0
2006-01-23 18:39:00,1.15121,1.15128,1.15121,1.15128,287000002.0
2006-01-23 18:40:00,1.1513,1.15135,1.15125,1.1513,616800011.0
2006-01-23 18:41:00,1.1513,1.15142,1.15121,1.15125,320400005.0
2006-01-23 18:42:00,1.15132,1.1515,1.15132,1.15145,534499998.0
2006-01-23 18:43:00,1.15142,1.15142,1.15121,1.15122,473900002.0
2006-01-23 18:44:00,1.15117,1.15117,1.15103,1.15103,279199999.0
2006-01-23 18:45:00,1.15108,1.15118,1.151,1.151,509300002.0
2006-01-23 18:46:00,1.15102,1.1511,1.15098,1.15101,294300000.0
2006-01-23 18:47:00,1.15101,1.15113,1.15101,1.15113,55099999.0
2006-01-23 18:48:00,1.15112,1.1514,1.15112,1.1514,119900000.0
2006-01-23 18:49:00,1.15137,1.15143,1.15133,1.15143,104300001.0
2006-01-23 18:50:00,1.15143,1.15154,1.15143,1.15147,100900000.0
2006-01-23 18:51:00,1.15136,1.15136,1.15123,1.1513,108400000.0
2006-01-23 18:52:00,1.15131,1.15138,1.15129,1.15138,170100002.0
2006-01-23 18:53:00,1.15145,1.1516,1.15144,1.15145,675300005.0
2006-01-23 18:54:00,1.15143,1.15143,1.15133,1.15136,208499999.0
2006-01-23 18:55:00,1.15137,1.15154,1.15137,1.15154,544500005.0
2006-01-23 18:56:00,1.15157,1.15161,1.15152,1.15157,198499998.0
2006-01-23 18:57:00,1.15157,1.15157,1.15125,1.15125,356100003.0
2006-01-23 18:58:00,1.15125,1.15129,1.15118,1.15118,251199998.0
2006-01-23 18:59:00,1.15112,1.15121,1.15087,1.15087,543599998.0
2006-01-23 19:00:00,1.15085,1.15097,1.15084,1.15097,283299999.0
2006-01-23 19:01:00,1.15097,1.15107,1.15097,1.15107,132799998.0
2006-01-23 19:02:00,1.15113,1.15132,1.15109,1.15128,172500001.0
2006-01-23 19:03:00,1.15126,1.15126,1.15106,1.15106,408099997.0
2006-01-23 19:04:00,1.15112,1.15124,1.15108,1.15114,237100004.0
2006-01-23 19:05:00,1.15113,1.15119,1.15107,1.15107,266199998.0
2006-01-23 19:06:00,1.1511,1.15115,1.15102,1.15107,510600001.0
2006-01-23 19:07:00,1.1511,1.15121,1.1511,1.15121,148300000.0
2006-01-23 19:08:00,1.15123,1.15125,1.15115,1.15123,423300000.0
2006-01-23 19:09:00,1.15122,1.15122,1.15097,1.15097,627600002.0
2006-01-23 19:10:00,1.15102,1.15108,1.15099,1.15103,50100000.0
2006-01-23 19:11:00,1.15103,1.15109,1.15096,1.15097,434399997.0
2006-01-23 19:12:00,1.15097,1.15102,1.15092,1.15095,166200001.0
2006-01-23 19:13:00,1.15095,1.15099,1.15087,1.15087,110100000.0
2006-01-23 19:14:00,1.1508,1.1509,1.15075,1.15087,412400002.0
2006-01-23 19:15:00,1.15077,1.15078,1.15058,1.15078,536100002.0
2006-01-23 19:16:00,1.15078,1.15078,1.1507,1.1507,243399998.0
2006-01-23 19:17:00,1.15072,1.15075,1.15065,1.15072,169000002.0
2006-01-23 19:18:00,1.15072,1.15075,1.15063,1.15072,662300003.0
2006-01-23 19:19:00,1.15065,1.1508,1.15065,1.15073,225600000.0
2006-01-23 19:20:00,1.15068,1.15068,1.15056,1.15056,182500001.0
2006-01-23 19:21:00,1.15058,1.15058,1.15051,1.15055,163800005.0
2006-01-23 19:22:00,1.1506,1.1506,1.15055,1.1506,310799997.0
2006-01-23 19:23:00,1.15058,1.15058,1.15042,1.15054,85800000.0
2006-01-23 19:24:00,1.1505,1.1505,1.15045,1.1505,43900000.0
2006-01-23 19:25:00,1.1505,1.1505,1.1505,1.1505,141700000.0
2006-01-23 19:26:00,1.1505,1.1505,1.15045,1.15045,38300000.0
2006-01-23 19:27:00,1.15057,1.151,1.15057,1.1509,392200000.0
2006-01-23 19:28:00,1.15095,1.15096,1.15049,1.15049,126500000.0
2006-01-23 19:29:00,1.15043,1.15056,1.15043,1.15056,22400000.0
2006-01-23 19:30:00,1.15061,1.15061,1.15036,1.1504,128499996.0
2006-01-23 19:31:00,1.15035,1.15035,1.15025,1.15035,58700000.0
2006-01-23 19:32:00,1.15039,1.15052,1.1503,1.15047,118400001.0
2006-01-23 19:33:00,1.15041,1.15046,1.15028,1.15028,322200003.0
2006-01-23 19:34:00,1.15027,1.15042,1.15027,1.1504,72200003.0
2006-01-23 19:35:00,1.15039,1.15048,1.15032,1.15048,109800002.0
2006-01-23 19:36:00,1.15048,1.15054,1.15041,1.15042,149000001.0
2006-01-23 19:37:00,1.15055,1.15055,1.15042,1.1505,459199999.0
2006-01-23 19:38:00,1.15048,1.15055,1.15043,1.15045,89600000.0
2006-01-23 19:39:00,1.15045,1.15059,1.15043,1.15051,386900001.0
2006-01-23 19:40:00,1.15051,1.15051,1.1501,1.15016,278299998.0
2006-01-23 19:41:00,1.15009,1.15009,1.15001,1.15009,309099998.0
2006-01-23 19:42:00,1.15008,1.15012,1.15,1.15003,166800000.0
2006-01-23 19:43:00,1.15005,1.15005,1.14992,1.14998,140500000.0
2006-01-23 19:44:00,1.15005,1.15013,1.15002,1.15002,36100000.0
2006-01-23 19:45:00,1.15012,1.15036,1.15009,1.15009,133899999.0
2006-01-23 19:46:00,1.15012,1.15018,1.15012,1.15018,88299997.0
2006-01-23 19:47:00,1.15025,1.15045,1.15021,1.15032,96799998.0
2006-01-23 19:48:00,1.15037,1.15049,1.1502,1.1502,112999999.0
2006-01-23 19:49:00,1.15014,1.15025,1.15009,1.15025,136999999.0
2006-01-23 19:50:00,1.15025,1.15025,1.1501,1.15025,56100000.0
2006-01-23 19:51:00,1.15024,1.15024,1.15023,1.15023,25799999.0
2006-01-23 19:52:00,1.15017,1.15017,1.15007,1.15007,32300000.0
2006-01-23 19:53:00,1.15012,1.15031,1.15012,1.1502,224000001.0
2006-01-23 19:54:00,1.15017,1.15017,1.15013,1.15013,74600001.0
2006-01-23 19:55:00,1.15023,1.1503,1.15011,1.15011,81600001.0
2006-01-23 19:56:00,1.15025,1.15025,1.14998,1.14999,260799999.0
2006-01-23 19:57:00,1.14995,1.14998,1.14991,1.14993,201299999.0
2006-01-23 19:58:00,1.14986,1.14986,1.1497,1.1498,102700000.0
2006-01-23 19:59:00,1.14983,1.15008,1.14983,1.15004,76900000.0
2006-01-23 20:00:00,1.15017,1.15037,1.15014,1.15014,164900000.0
2006-01-23 20:01:00,1.15,1.15003,1.14994,1.14994,76700000.0
2006-01-23 20:02:00,1.14993,1.15012,1.14993,1.15009,112600000.0
2006-01-23 20:03:00,1.15011,1.15017,1.15001,1.15006,503100000.0
2006-01-23 20:04:00,1.15017,1.15021,1.1501,1.1501,183100003.0
2006-01-23 20:05:00,1.15014,1.15031,1.15014,1.15023,117800002.0
2006-01-23 20:06:00,1.15033,1.15038,1.15031,1.15031,140100000.0
2006-01-23 20:07:00,1.15027,1.15031,1.15017,1.15021,240099998.0
2006-01-23 20:08:00,1.1502,1.15025,1.1502,1.15025,418200002.0
2006-01-23 20:09:00,1.15023,1.1504,1.15023,1.15039,252800001.0
2006-01-23 20:10:00,1.1504,1.15043,1.15035,1.1504,116200000.0
2006-01-23 20:11:00,1.15042,1.15049,1.15042,1.15042,193000003.0
2006-01-23 20:12:00,1.1504,1.15045,1.15037,1.1504,502900003.0
2006-01-23 20:13:00,1.15043,1.15043,1.15037,1.1504,63000000.0
2006-01-23 20:14:00,1.15035,1.15045,1.15035,1.1504,132600001.0
2006-01-23 20:15:00,1.15045,1.15048,1.15035,1.1504,503100004.0
2006-01-23 20:16:00,1.1504,1.15045,1.15035,1.15037,724799994.0
2006-01-23 20:17:00,1.15035,1.15036,1.15012,1.15013,331900002.0
2006-01-23 20:18:00,1.15003,1.15003,1.14983,1.14983,180499996.0
2006-01-23 20:19:00,1.14974,1.14988,1.14966,1.14988,65800000.0
2006-01-23 20:20:00,1.14989,1.14989,1.14965,1.14965,456200004.0
2006-01-23 20:21:00,1.14961,1.14966,1.14952,1.14965,286300005.0
2006-01-23 20:22:00,1.14977,1.14986,1.14973,1.14977,408800003.0
2006-01-23 20:23:00,1.14973,1.14981,1.14968,1.14977,549900005.0
2006-01-23 20:24:00,1.14983,1.15004,1.14983,1.14985,164499999.0
2006-01-23 20:25:00,1.14992,1.14996,1.14991,1.14994,242200002.0
2006-01-23 20:26:00,1.14995,1.15001,1.14994,1.14994,221499998.0
2006-01-23 20:27:00,1.14993,1.15008,1.14987,1.14987,187100002.0
2006-01-23 20:28:00,1.14986,1.15,1.14981,1.14982,630000003.0
2006-01-23 20:29:00,1.14973,1.14977,1.14966,1.14974,464299996.0
2006-01-23 20:30:00,1.14973,1.1498,1.14973,1.1498,214200002.0
2006-01-23 20:31:00,1.14985,1.14985,1.14975,1.14975,550800002.0
2006-01-23 20:32:00,1.14972,1.1498,1.14972,1.1498,372700003.0
2006-01-23 20:33:00,1.14975,1.14985,1.14975,1.14977,240599998.0
2006-01-23 20:34:00,1.14975,1.14982,1.14975,1.14982,66400001.0
2006-01-23 20:35:00,1.14985,1.14985,1.14977,1.1498,106000002.0
2006-01-23 20:36:00,1.1498,1.14982,1.1497,1.1498,313999999.0
2006-01-23 20:37:00,1.1498,1.1498,1.14973,1.14975,250700003.0
2006-01-23 20:38:00,1.14972,1.14978,1.14968,1.14972,258099999.0
2006-01-23 20:39:00,1.1497,1.14982,1.14966,1.14982,434999998.0
2006-01-23 20:40:00,1.14985,1.14987,1.14972,1.14975,355899997.0
2006-01-23 20:41:00,1.14972,1.1498,1.14972,1.1498,451200004.0
2006-01-23 20:42:00,1.14983,1.15005,1.1498,1.14995,438299997.0
2006-01-23 20:43:00,1.14997,1.15002,1.14992,1.14997,189690002.0
2006-01-23 20:44:00,1.15,1.15007,1.14993,1.15005,73700000.0
2006-01-23 20:45:00,1.15002,1.15002,1.1499,1.14993,119400000.0
2006-01-23 20:46:00,1.14995,1.15005,1.14991,1.15005,224299997.0
2006-01-23 20:47:00,1.15005,1.15005,1.15,1.15002,261500004.0
2006-01-23 20:48:00,1.15003,1.15003,1.14993,1.15003,86500000.0
2006-01-23 20:49:00,1.15005,1.15007,1.14995,1.15005,289500000.0
2006-01-23 20:50:00,1.15,1.15,1.15,1.15,175500001.0
2006-01-23 20:51:00,1.15001,1.15001,1.14991,1.14995,63700000.0
2006-01-23 20:52:00,1.14997,1.15,1.14988,1.14988,80600001.0
2006-01-23 20:53:00,1.1498,1.14985,1.14975,1.14975,229100005.0
2006-01-23 20:54:00,1.14975,1.14983,1.14939,1.14963,512600002.0
2006-01-23 20:55:00,1.14968,1.14991,1.14957,1.14988,254600001.0
2006-01-23 20:56:00,1.1499,1.14992,1.14982,1.14987,495200002.0
2006-01-23 20:57:00,1.14991,1.15005,1.14981,1.14995,596200000.0
2006-01-23 20:58:00,1.14995,1.15015,1.14995,1.15012,371999999.0
2006-01-23 20:59:00,1.15007,1.15017,1.15007,1.15015,287000002.0
2006-01-23 21:00:00,1.15015,1.15015,1.15001,1.15009,980300005.0
2006-01-23 21:01:00,1.15,1.15005,1.14995,1.15,660799998.0
2006-01-23 21:02:00,1.1499,1.14992,1.1498,1.14985,187000000.0
2006-01-23 21:03:00,1.14995,1.14995,1.1498,1.14985,521599997.0
2006-01-23 21:04:00,1.14988,1.15001,1.14984,1.15001,736900005.0
2006-01-23 21:05:00,1.15002,1.15002,1.14981,1.1499,801999999.0
2006-01-23 21:06:00,1.14997,1.14997,1.14987,1.14988,124099998.0
2006-01-23 21:07:00,1.14987,1.14987,1.1497,1.14973,537700000.0
2006-01-23 21:08:00,1.14971,1.14984,1.14971,1.1498,189699999.0
2006-01-23 21:09:00,1.14968,1.14977,1.14967,1.14975,96600001.0
2006-01-23 21:10:00,1.14975,1.14975,1.14965,1.1497,408899999.0
2006-01-23 21:11:00,1.14973,1.14984,1.14972,1.14982,350899998.0
2006-01-23 21:12:00,1.14985,1.14985,1.14948,1.14967,375799999.0
2006-01-23 21:13:00,1.14965,1.14965,1.14955,1.1496,483500005.0
2006-01-23 21:14:00,1.14966,1.14967,1.14941,1.14941,252200004.0
2006-01-23 21:15:00,1.14937,1.14948,1.14937,1.14939,58000000.0
2006-01-23 21:16:00,1.14927,1.14927,1.14894,1.14894,219000001.0
2006-01-23 21:17:00,1.1489,1.14891,1.14879,1.14891,105100002.0
2006-01-23 21:18:00,1.14902,1.14916,1.14899,1.14916,94700000.0
2006-01-23 21:19:00,1.14915,1.1492,1.14915,1.14915,154199996.0
2006-01-23 21:20:00,1.14923,1.1493,1.14891,1.14919,93700002.0
2006-01-23 21:21:00,1.14928,1.14928,1.14918,1.14918,41600000.0
2006-01-23 21:22:00,1.14914,1.14937,1.14913,1.14931,114199999.0
2006-01-23 21:23:00,1.14927,1.14938,1.14924,1.14935,75799999.0
2006-01-23 21:24:00,1.14925,1.14925,1.1492,1.1492,63400001.0
2006-01-23 21:25:00,1.14932,1.14945,1.14932,1.14945,19900000.0
2006-01-23 21:26:00,1.1495,1.14952,1.1495,1.1495,38900000.0
2006-01-23 21:27:00,1.14947,1.14948,1.14939,1.14948,115000001.0
2006-01-23 21:28:00,1.1495,1.14953,1.14939,1.14942,262199998.0
2006-01-23 21:29:00,1.14945,1.14966,1.14945,1.14963,158999999.0
2006-01-23 21:30:00,1.14968,1.14968,1.14958,1.14968,68900000.0
2006-01-23 21:31:00,1.1498,1.15016,1.1498,1.15016,17500000.0
2006-01-23 21:32:00,1.15015,1.15015,1.14976,1.14977,185500000.0
2006-01-23 21:33:00,1.14974,1.14974,1.14954,1.14954,167300003.0
2006-01-23 21:34:00,1.14952,1.14966,1.14952,1.14966,170900002.0
2006-01-23 21:35:00,1.1497,1.14973,1.1497,1.1497,83800000.0
2006-01-23 21:36:00,1.14969,1.14976,1.14967,1.14967,57500001.0
2006-01-23 21:37:00,1.1498,1.1498,1.14973,1.14973,108500002.0
2006-01-23 21:38:00,1.14969,1.14969,1.14963,1.14968,48700000.0
2006-01-23 21:39:00,1.14968,1.14968,1.14959,1.14968,340499999.0
2006-01-23 21:40:00,1.1497,1.1497,1.14962,1.14965,309500003.0
2006-01-23 21:41:00,1.14971,1.14971,1.14962,1.14962,24900000.0
2006-01-23 21:42:00,1.14957,1.1496,1.14955,1.1496,61700000.0
2006-01-23 21:43:00,1.1496,1.1496,1.14952,1.14952,106700001.0
2006-01-23 21:44:00,1.14956,1.14968,1.14956,1.14968,111000000.0
2006-01-23 21:45:00,1.1497,1.1497,1.1497,1.1497,131800003.0
2006-01-23 21:46:00,1.14967,1.14968,1.14958,1.14958,193099998.0
2006-01-23 21:47:00,1.14955,1.1496,1.14955,1.14958,205400002.0
2006-01-23 21:48:00,1.14963,1.14978,1.14963,1.14978,145499999.0
2006-01-23 21:49:00,1.14973,1.14976,1.14968,1.14968,55800000.0
2006-01-23 21:50:00,1.14965,1.14977,1.14965,1.14977,60400002.0
2006-01-23 21:51:00,1.1498,1.1498,1.14973,1.14973,151799999.0
2006-01-23 21:52:00,1.14976,1.14994,1.14976,1.14991,66000001.0
2006-01-23 21:53:00,1.14987,1.14995,1.14968,1.14995,182500001.0
2006-01-23 21:54:00,1.15004,1.15022,1.15004,1.15007,102700001.0
2006-01-23 21:55:00,1.15,1.15,1.14981,1.14986,80500000.0
2006-01-23 21:56:00,1.14982,1.14991,1.14981,1.14981,58800000.0
2006-01-23 21:57:00,1.14985,1.14998,1.14985,1.14998,47900000.0
2006-01-23 21:58:00,1.14987,1.15001,1.14987,1.14994,91600001.0
2006-01-23 21:59:00,1.1497,1.14986,1.14956,1.14956,135299999.0
2006-01-23 22:00:00,1.14947,1.14952,1.14922,1.14922,90100000.0
2006-01-23 22:01:00,1.14923,1.1493,1.14918,1.14918,82800000.0
2006-01-23 22:02:00,1.14915,1.14925,1.14915,1.14915,394600000.0
2006-01-23 22:03:00,1.1491,1.14925,1.14903,1.14921,140200001.0
2006-01-23 22:04:00,1.14927,1.14927,1.14909,1.14919,87399999.0
2006-01-23 22:05:00,1.14925,1.14925,1.14915,1.14915,90300001.0
2006-01-23 22:06:00,1.14916,1.14928,1.14914,1.14914,172200002.0
2006-01-23 22:07:00,1.14913,1.14917,1.149,1.14917,67400000.0
2006-01-23 22:08:00,1.14911,1.14911,1.14892,1.14892,152800003.0
2006-01-23 22:09:00,1.14884,1.14895,1.14852,1.14863,163100000.0
2006-01-23 22:10:00,1.14858,1.14861,1.14844,1.14853,71000000.0
2006-01-23 22:11:00,1.14855,1.14884,1.14855,1.14884,95399999.0
2006-01-23 22:12:00,1.14882,1.14882,1.14851,1.14854,136600003.0
2006-01-23 22:13:00,1.14856,1.14872,1.14856,1.14872,44200001.0
2006-01-23 22:14:00,1.14883,1.14883,1.14865,1.14865,65200000.0
2006-01-23 22:15:00,1.1487,1.14893,1.1487,1.14893,109799998.0
2006-01-23 22:16:00,1.14895,1.14906,1.14891,1.14906,113600001.0
2006-01-23 22:17:00,1.14905,1.14916,1.14905,1.14916,139200003.0
2006-01-23 22:18:00,1.14915,1.14915,1.1491,1.1491,90499999.0
2006-01-23 22:19:00,1.14905,1.14915,1.14905,1.1491,24700000.0
2006-01-23 22:20:00,1.14905,1.1491,1.14898,1.1491,66990000.0
2006-01-23 22:21:00,1.14913,1.14913,1.14885,1.14886,256099999.0
2006-01-23 22:22:00,1.14883,1.14892,1.14877,1.14877,129499997.0
2006-01-23 22:23:00,1.14881,1.14898,1.14881,1.14898,148100001.0
2006-01-23 22:24:00,1.14896,1.14897,1.14887,1.14897,191400000.0
2006-01-23 22:25:00,1.14898,1.14908,1.14897,1.14903,103500002.0
2006-01-23 22:26:00,1.14903,1.14903,1.14902,1.14902,46200002.0
2006-01-23 22:27:00,1.14891,1.14917,1.14891,1.14915,332900002.0
2006-01-23 22:28:00,1.14912,1.14913,1.14902,1.14902,70700000.0
2006-01-23 22:29:00,1.14913,1.14922,1.14911,1.14914,227000000.0
2006-01-23 22:30:00,1.14918,1.14933,1.14918,1.14933,170700000.0
2006-01-23 22:31:00,1.1494,1.1494,1.14935,1.14935,2800000.0
2006-01-23 22:32:00,1.14935,1.1494,1.1493,1.14933,103700000.0
2006-01-23 22:33:00,1.14935,1.1494,1.14935,1.1494,122600000.0
2006-01-23 22:34:00,1.14935,1.14945,1.14935,1.1494,318900007.0
2006-01-23 22:35:00,1.14945,1.14945,1.1494,1.1494,254299994.0
2006-01-23 22:36:00,1.1494,1.1494,1.14935,1.14935,74600001.0
2006-01-23 22:37:00,1.14935,1.1494,1.1493,1.1493,173100001.0
2006-01-23 22:38:00,1.14937,1.14954,1.14937,1.14949,86000001.0
2006-01-23 22:39:00,1.14953,1.14953,1.14943,1.14943,197099995.0
2006-01-23 22:40:00,1.14952,1.14952,1.14933,1.14935,124690000.0
2006-01-23 22:41:00,1.14938,1.14947,1.14931,1.14931,133499999.0
2006-01-23 22:42:00,1.14935,1.14935,1.14935,1.14935,37799999.0
2006-01-23 22:43:00,1.14935,1.14945,1.1493,1.1494,339600002.0
2006-01-23 22:44:00,1.1494,1.14945,1.14935,1.14935,233900002.0
2006-01-23 22:45:00,1.14935,1.1494,1.14935,1.1494,16000000.0
2006-01-23 22:46:00,1.14942,1.14942,1.1493,1.1494,64200000.0
2006-01-23 22:47:00,1.14935,1.14935,1.1493,1.1493,1600000.0
2006-01-23 22:48:00,1.14939,1.14939,1.14928,1.14933,97400000.0
2006-01-23 22:49:00,1.14937,1.14937,1.14927,1.14927,67000002.0
2006-01-23 22:50:00,1.1493,1.14935,1.14925,1.14925,72199999.0
2006-01-23 22:51:00,1.14935,1.14935,1.14925,1.14933,70100001.0
2006-01-23 22:52:00,1.14925,1.1493,1.1492,1.1492,193200002.0
2006-01-23 22:53:00,1.14925,1.14935,1.1492,1.14925,114900004.0
2006-01-23 22:54:00,1.14923,1.14925,1.14917,1.14917,82900000.0
2006-01-23 22:55:00,1.14918,1.14922,1.14901,1.14905,271200001.0
2006-01-23 22:56:00,1.14905,1.14905,1.149,1.149,21299999.0
2006-01-23 22:57:00,1.149,1.14905,1.149,1.149,169399997.0
2006-01-23 22:58:00,1.1491,1.1491,1.149,1.1491,138700004.0
2006-01-23 22:59:00,1.14901,1.14901,1.14859,1.14873,143800000.0
2006-01-23 23:00:00,1.14873,1.14908,1.14873,1.14904,94300001.0
2006-01-23 23:01:00,1.14909,1.14912,1.14902,1.14902,54200000.0
2006-01-23 23:02:00,1.149,1.14902,1.14895,1.149,89499999.0
2006-01-23 23:03:00,1.14894,1.14894,1.14881,1.14887,58400001.0
2006-01-23 23:04:00,1.1489,1.1489,1.1489,1.1489,15600000.0
2006-01-23 23:05:00,1.1489,1.1489,1.14882,1.14885,66200000.0
2006-01-23 23:06:00,1.1489,1.14895,1.1488,1.1489,124500001.0
2006-01-23 23:07:00,1.14887,1.14911,1.14874,1.14911,68000000.0
2006-01-23 23:08:00,1.14911,1.14911,1.14892,1.14892,109700002.0
2006-01-23 23:09:00,1.14895,1.14907,1.14895,1.14907,64100002.0
2006-01-23 23:10:00,1.14902,1.14902,1.14895,1.14895,7600000.0
2006-01-23 23:11:00,1.14893,1.14908,1.14893,1.14908,4800000.0
2006-01-23 23:12:00,1.14894,1.14894,1.14881,1.1489,116200003.0
2006-01-23 23:13:00,1.1489,1.14895,1.14885,1.14895,111900002.0
2006-01-23 23:14:00,1.14883,1.14887,1.14879,1.14887,114400001.0
2006-01-23 23:15:00,1.14901,1.14906,1.14897,1.149,146300000.0
2006-01-23 23:16:00,1.14898,1.14898,1.14891,1.14891,90399999.0
2006-01-23 23:17:00,1.14891,1.14896,1.14877,1.14877,61099999.0
2006-01-23 23:18:00,1.14884,1.14898,1.14884,1.14891,113199999.0
2006-01-23 23:19:00,1.1489,1.1489,1.1489,1.1489,45700001.0
2006-01-23 23:20:00,1.14892,1.149,1.14886,1.14887,120500000.0
2006-01-23 23:21:00,1.1489,1.14895,1.1489,1.14895,27100001.0
2006-01-23 23:22:00,1.1489,1.14898,1.1488,1.1489,65100000.0
2006-01-23 23:23:00,1.14881,1.14881,1.14862,1.14862,29500000.0
2006-01-23 23:24:00,1.14865,1.14875,1.14865,1.14872,27000000.0
2006-01-23 23:25:00,1.14878,1.14878,1.14865,1.14865,87800000.0
2006-01-23 23:26:00,1.14865,1.14875,1.14863,1.1487,65600001.0
2006-01-23 23:27:00,1.14871,1.14879,1.14871,1.14873,73800000.0
2006-01-23 23:28:00,1.14873,1.14875,1.14865,1.14867,92299999.0
2006-01-23 23:29:00,1.14868,1.14871,1.14858,1.14868,87700000.0
2006-01-23 23:30:00,1.14874,1.14885,1.14874,1.14884,23900000.0
2006-01-23 23:31:00,1.14885,1.14885,1.14873,1.1488,54700000.0
2006-01-23 23:32:00,1.14881,1.14884,1.14871,1.1488,133100001.0
2006-01-23 23:33:00,1.14877,1.14885,1.14877,1.14885,55100000.0
2006-01-23 23:34:00,1.14887,1.14887,1.14868,1.14885,86300002.0
2006-01-23 23:35:00,1.14872,1.14897,1.14872,1.14897,96099999.0
2006-01-23 23:36:00,1.14899,1.14906,1.14899,1.14906,47500001.0
2006-01-23 23:37:00,1.14903,1.14928,1.14896,1.14928,52400000.0
2006-01-23 23:38:00,1.14941,1.14947,1.14922,1.14937,133300002.0
2006-01-23 23:39:00,1.14938,1.14947,1.14929,1.14932,135599999.0
2006-01-23 23:40:00,1.14927,1.14927,1.14925,1.14925,33399998.0
2006-01-23 23:41:00,1.1493,1.14935,1.14925,1.14925,106799997.0
2006-01-23 23:42:00,1.14926,1.14928,1.14914,1.14914,112500000.0
2006-01-23 23:43:00,1.14906,1.14907,1.14896,1.149,168100003.0
2006-01-23 23:44:00,1.14903,1.14912,1.14901,1.14906,185900005.0
2006-01-23 23:45:00,1.14915,1.14915,1.14896,1.149,63200000.0
2006-01-23 23:46:00,1.14899,1.14907,1.14899,1.14904,32799999.0
2006-01-23 23:47:00,1.14904,1.14916,1.14904,1.14916,65500001.0
2006-01-23 23:48:00,1.14915,1.14915,1.14906,1.14911,53300000.0
2006-01-23 23:49:00,1.14915,1.1492,1.14912,1.14915,91999999.0
2006-01-23 23:50:00,1.14929,1.14935,1.14925,1.14925,111800000.0
2006-01-23 23:51:00,1.14929,1.14929,1.14916,1.14918,69500000.0
2006-01-23 23:52:00,1.14922,1.1493,1.14922,1.14925,16300000.0
2006-01-23 23:53:00,1.14927,1.14933,1.1492,1.1492,56999999.0
2006-01-23 23:54:00,1.1492,1.1492,1.1492,1.1492,9500000.0
2006-01-23 23:55:00,1.14915,1.14928,1.14915,1.14928,133100001.0
2006-01-23 23:56:00,1.14912,1.1492,1.14912,1.14915,60100001.0
2006-01-23 23:57:00,1.14924,1.14935,1.14924,1.1493,44000000.0
2006-01-23 23:58:00,1.14915,1.14926,1.14897,1.14926,80700000.0
2006-01-23 23:59:00,1.14925,1.14928,1.14925,1.14928,40700000.0
2006-01-24 00:00:00,1.14935,1.14935,1.1493,1.1493,5700000.0
2006-01-24 00:01:00,1.14935,1.14939,1.14897,1.14915,148099996.0
2006-01-24 00:02:00,1.14917,1.14922,1.14897,1.14922,111100000.0
2006-01-24 00:03:00,1.14903,1.14939,1.14903,1.14915,143400000.0
2006-01-24 00:04:00,1.14903,1.14931,1.14899,1.14931,75200002.0
2006-01-24 00:05:00,1.14927,1.14933,1.14884,1.14884,53900000.0
2006-01-24 00:06:00,1.14869,1.14899,1.14861,1.1487,133099999.0
2006-01-24 00:07:00,1.14882,1.14899,1.14862,1.14865,68600000.0
2006-01-24 00:08:00,1.1487,1.14892,1.14857,1.14865,176099994.0
2006-01-24 00:09:00,1.14904,1.1492,1.14864,1.14875,124500001.0
2006-01-24 00:10:00,1.1488,1.14893,1.14871,1.14871,72800003.0
2006-01-24 00:11:00,1.1488,1.1489,1.14866,1.14882,99400001.0
2006-01-24 00:12:00,1.14915,1.14916,1.14886,1.14916,68699999.0
2006-01-24 00:13:00,1.14904,1.14904,1.14869,1.14878,67600000.0
2006-01-24 00:14:00,1.14873,1.14915,1.14873,1.14885,167799999.0
2006-01-24 00:15:00,1.14883,1.14951,1.14872,1.14925,133100000.0
2006-01-24 00:16:00,1.14907,1.14931,1.14903,1.14928,106000000.0
2006-01-24 00:17:00,1.14923,1.14948,1.14911,1.14931,112599999.0
2006-01-24 00:18:00,1.14957,1.14957,1.14905,1.14908,70000000.0
2006-01-24 00:19:00,1.1493,1.14945,1.14912,1.14922,164500002.0
2006-01-24 00:20:00,1.14926,1.14966,1.14916,1.14956,116399997.0
2006-01-24 00:21:00,1.14957,1.14963,1.14905,1.14916,52300000.0
2006-01-24 00:22:00,1.14947,1.1497,1.14932,1.1496,92000000.0
2006-01-24 00:23:00,1.14947,1.14992,1.14923,1.14937,109900001.0
2006-01-24 00:24:00,1.14918,1.1496,1.149,1.1494,179199996.0
2006-01-24 00:25:00,1.14933,1.14961,1.14921,1.1494,165400002.0
2006-01-24 00:26:00,1.14957,1.14971,1.14909,1.14909,63400000.0
2006-01-24 00:27:00,1.14939,1.14952,1.14932,1.14952,82100000.0
2006-01-24 00:28:00,1.14955,1.14968,1.14935,1.14946,110000001.0
2006-01-24 00:29:00,1.1494,1.14982,1.14939,1.14978,39100001.0
2006-01-24 00:30:00,1.14953,1.14971,1.14939,1.14956,111500001.0
2006-01-24 00:31:00,1.1495,1.14958,1.14929,1.14934,109900002.0
2006-01-24 00:32:00,1.14946,1.14951,1.14929,1.14946,86200000.0
2006-01-24 00:33:00,1.1493,1.14991,1.1493,1.14986,93600000.0
2006-01-24 00:34:00,1.14995,1.15005,1.14953,1.14968,87900001.0
2006-01-24 00:35:00,1.14977,1.14977,1.14934,1.1496,141300001.0
2006-01-24 00:36:00,1.14927,1.14956,1.14927,1.14947,88400000.0
2006-01-24 00:37:00,1.14958,1.14965,1.14958,1.14965,10600000.0
2006-01-24 00:38:00,1.14955,1.1496,1.14952,1.14957,83800000.0
2006-01-24 00:39:00,1.14952,1.14952,1.14945,1.14945,17700000.0
2006-01-24 00:40:00,1.14948,1.14958,1.14948,1.14958,12900000.0
2006-01-24 00:41:00,1.14957,1.14963,1.14947,1.14963,134999998.0
2006-01-24 00:42:00,1.14965,1.14965,1.1496,1.1496,32700000.0
2006-01-24 00:43:00,1.1496,1.14965,1.14955,1.14965,186199994.0
2006-01-24 00:44:00,1.14955,1.14962,1.14955,1.1496,38800000.0
2006-01-24 00:45:00,1.1496,1.14965,1.14952,1.1496,130400001.0
2006-01-24 00:46:00,1.1496,1.1496,1.1495,1.14957,32700000.0
2006-01-24 00:47:00,1.14955,1.14975,1.14954,1.14975,142700002.0
2006-01-24 00:48:00,1.1498,1.14985,1.14975,1.14985,65600000.0
2006-01-24 00:49:00,1.1498,1.14982,1.14979,1.1498,64700000.0
2006-01-24 00:50:00,1.14998,1.15025,1.14998,1.15025,242000000.0
2006-01-24 00:51:00,1.15029,1.15033,1.15014,1.15014,67100000.0
2006-01-24 00:52:00,1.15018,1.15018,1.15007,1.15007,94099999.0
2006-01-24 00:53:00,1.15005,1.1501,1.15005,1.1501,27400000.0
2006-01-24 00:54:00,1.15015,1.15015,1.15005,1.15012,177399999.0
2006-01-24 00:55:00,1.15013,1.1502,1.14989,1.14989,36900000.0
2006-01-24 00:56:00,1.14987,1.1499,1.14982,1.14987,127600000.0
2006-01-24 00:57:00,1.1499,1.14995,1.14982,1.14992,153999998.0
2006-01-24 00:58:00,1.14985,1.1499,1.14985,1.1499,22100001.0
2006-01-24 00:59:00,1.14988,1.14991,1.14983,1.14987,44999999.0
2006-01-24 01:00:00,1.1499,1.14998,1.1499,1.14998,58199999.0
2006-01-24 01:01:00,1.14995,1.14995,1.14985,1.1499,83000000.0
2006-01-24 01:02:00,1.1499,1.14995,1.14985,1.1499,55899999.0
2006-01-24 01:03:00,1.14995,1.14995,1.14982,1.14995,83199998.0
2006-01-24 01:04:00,1.14982,1.14982,1.14937,1.14937,184800002.0
2006-01-24 01:05:00,1.14931,1.14931,1.14907,1.14912,102600000.0
2006-01-24 01:06:00,1.14909,1.14929,1.14909,1.14929,20699999.0
2006-01-24 01:07:00,1.1493,1.1493,1.1493,1.1493,39700000.0
2006-01-24 01:08:00,1.14931,1.1495,1.14931,1.14946,142099998.0
2006-01-24 01:09:00,1.14948,1.14948,1.14943,1.14943,24300000.0
2006-01-24 01:10:00,1.14952,1.14952,1.14952,1.14952,4000000.0
2006-01-24 01:11:00,1.1495,1.1495,1.1495,1.1495,20700001.0
2006-01-24 01:12:00,1.1495,1.1495,1.1495,1.1495,16700001.0
2006-01-24 01:13:00,1.14935,1.14935,1.14925,1.14925,63700001.0
2006-01-24 01:14:00,1.1491,1.14926,1.1491,1.14919,42499999.0
2006-01-24 01:15:00,1.14925,1.14931,1.14917,1.14917,165899999.0
2006-01-24 01:16:00,1.1491,1.1491,1.14891,1.14895,87199998.0
2006-01-24 01:17:00,1.149,1.149,1.14895,1.149,79199999.0
2006-01-24 01:18:00,1.14905,1.14905,1.14905,1.14905,4800000.0
2006-01-24 01:19:00,1.14896,1.14896,1.14894,1.14894,23900000.0
2006-01-24 01:20:00,1.14877,1.14896,1.14874,1.1488,162499998.0
2006-01-24 01:21:00,1.14885,1.149,1.14885,1.149,44900000.0
2006-01-24 01:22:00,1.14911,1.1492,1.1491,1.14912,57400001.0
2006-01-24 01:23:00,1.1491,1.14912,1.1491,1.14912,6400000.0
2006-01-24 01:24:00,1.14899,1.14909,1.14899,1.14902,73900000.0
2006-01-24 01:25:00,1.1491,1.14913,1.14905,1.14913,35200000.0
2006-01-24 01:26:00,1.1491,1.1491,1.1491,1.1491,20700001.0
2006-01-24 01:27:00,1.14913,1.14915,1.14911,1.14915,105100001.0
2006-01-24 01:28:00,1.14925,1.14925,1.14918,1.14918,75599998.0
2006-01-24 01:29:00,1.14928,1.14935,1.14921,1.1493,123000002.0
2006-01-24 01:30:00,1.14922,1.14925,1.14922,1.14925,53200001.0
2006-01-24 01:31:00,1.14926,1.14926,1.14915,1.14915,36499999.0
2006-01-24 01:32:00,1.14906,1.14909,1.14906,1.14909,15200000.0
2006-01-24 01:33:00,1.149,1.149,1.14898,1.14898,44100002.0
2006-01-24 01:34:00,1.149,1.149,1.14895,1.14895,36500000.0
2006-01-24 01:35:00,1.14905,1.14905,1.149,1.149,37600002.0
2006-01-24 01:36:00,1.14905,1.14905,1.14895,1.149,38300000.0
2006-01-24 01:37:00,1.14891,1.14919,1.14891,1.14917,98599999.0
2006-01-24 01:38:00,1.14908,1.14908,1.14885,1.1489,111000002.0
2006-01-24 01:39:00,1.14889,1.14903,1.14889,1.14903,42100000.0
2006-01-24 01:40:00,1.14886,1.14897,1.14886,1.14897,12800000.0
2006-01-24 01:41:00,1.14895,1.14895,1.14892,1.14892,12800000.0
2006-01-24 01:42:00,1.14893,1.14898,1.14889,1.14893,36100000.0
2006-01-24 01:43:00,1.149,1.14908,1.149,1.14908,13700000.0
2006-01-24 01:44:00,1.14895,1.14895,1.14889,1.14893,11200000.0
2006-01-24 01:45:00,1.14875,1.14875,1.14865,1.14865,7200000.0
2006-01-24 01:46:00,1.14857,1.14908,1.14857,1.14908,48400000.0
2006-01-24 01:47:00,1.14923,1.14923,1.14923,1.14923,10300000.0
2006-01-24 01:48:00,1.14925,1.14925,1.14918,1.1492,80100003.0
2006-01-24 01:49:00,1.14925,1.14925,1.1492,1.1492,33599999.0
2006-01-24 01:50:00,1.14917,1.14925,1.14917,1.14925,9000000.0
2006-01-24 01:51:00,1.14915,1.14915,1.14902,1.14902,12000000.0
2006-01-24 01:52:00,1.14902,1.14939,1.14902,1.14939,40200000.0
2006-01-24 01:53:00,1.1494,1.1494,1.1494,1.1494,57200000.0
2006-01-24 01:54:00,1.1494,1.1494,1.14935,1.1494,25700000.0
2006-01-24 01:55:00,1.1493,1.14945,1.1493,1.14945,53400000.0
2006-01-24 01:56:00,1.1494,1.1494,1.1494,1.1494,19100000.0
2006-01-24 01:57:00,1.14942,1.14942,1.1492,1.14932,210300000.0
2006-01-24 01:58:00,1.1494,1.1494,1.14932,1.14932,1700000.0
2006-01-24 01:59:00,1.14935,1.1494,1.14935,1.1494,30300000.0
2006-01-24 02:00:00,1.14933,1.1494,1.14932,1.14932,141599997.0
2006-01-24 02:01:00,1.14943,1.14943,1.14943,1.14943,15200000.0
2006-01-24 02:02:00,1.1494,1.1494,1.1494,1.1494,31299999.0
2006-01-24 02:03:00,1.14947,1.14996,1.14947,1.14996,124400001.0
2006-01-24 02:04:00,1.14998,1.14998,1.14989,1.14989,57000002.0
2006-01-24 02:05:00,1.14997,1.15005,1.14987,1.15,69399999.0
2006-01-24 02:06:00,1.14991,1.15006,1.14991,1.14999,88300000.0
2006-01-24 02:07:00,1.14997,1.14998,1.14987,1.14987,120100002.0
2006-01-24 02:08:00,1.14988,1.14988,1.14967,1.14967,111400002.0
2006-01-24 02:09:00,1.14974,1.14974,1.14971,1.14971,3500000.0
2006-01-24 02:10:00,1.14976,1.14991,1.14976,1.14988,48200000.0
2006-01-24 02:11:00,1.14982,1.14982,1.14962,1.1497,97100002.0
2006-01-24 02:12:00,1.14968,1.14968,1.14968,1.14968,25500000.0
2006-01-24 02:13:00,1.1497,1.1497,1.1497,1.1497,24700001.0
2006-01-24 02:14:00,1.1497,1.1497,1.1497,1.1497,23899999.0
2006-01-24 02:15:00,1.14979,1.14992,1.14974,1.14992,104199999.0
2006-01-24 02:16:00,1.1499,1.1499,1.1499,1.1499,60000000.0
2006-01-24 02:17:00,1.14991,1.14991,1.14986,1.14986,15700000.0
2006-01-24 02:18:00,1.14978,1.14978,1.14969,1.14972,38400000.0
2006-01-24 02:19:00,1.14962,1.14973,1.1496,1.1497,120200001.0
2006-01-24 02:20:00,1.14965,1.14978,1.14965,1.14975,123700001.0
2006-01-24 02:21:00,1.14965,1.1497,1.14965,1.1497,26700000.0
2006-01-24 02:22:00,1.1497,1.14975,1.14965,1.14975,96100001.0
2006-01-24 02:23:00,1.14967,1.14982,1.14961,1.14982,43300000.0
2006-01-24 02:24:00,1.14978,1.14978,1.14967,1.14967,21590000.0
2006-01-24 02:25:00,1.14965,1.14972,1.14965,1.14972,44999999.0
2006-01-24 02:26:00,1.1497,1.1497,1.14965,1.14965,32099999.0
2006-01-24 02:27:00,1.1497,1.1497,1.1497,1.1497,11300000.0
2006-01-24 02:28:00,1.1497,1.1497,1.1497,1.1497,26500000.0
2006-01-24 02:29:00,1.14965,1.14975,1.14962,1.1497,153899999.0
2006-01-24 02:30:00,1.14968,1.14968,1.14955,1.14958,97499999.0
2006-01-24 02:31:00,1.1496,1.14965,1.14958,1.14958,69999999.0
2006-01-24 02:32:00,1.14965,1.14965,1.1496,1.1496,58400001.0
2006-01-24 02:33:00,1.14961,1.14961,1.14936,1.14936,59399999.0
2006-01-24 02:34:00,1.14925,1.14925,1.14915,1.14915,124199998.0
2006-01-24 02:35:00,1.14912,1.14912,1.14898,1.14898,22800000.0
2006-01-24 02:36:00,1.14897,1.14909,1.14895,1.14907,110999999.0
2006-01-24 02:37:00,1.14895,1.14911,1.1489,1.1489,142400001.0
2006-01-24 02:38:00,1.14888,1.14905,1.14888,1.14905,53600001.0
2006-01-24 02:39:00,1.1491,1.14915,1.14902,1.14915,114300000.0
2006-01-24 02:40:00,1.14912,1.14912,1.14896,1.14903,42299999.0
2006-01-24 02:41:00,1.1491,1.1491,1.14905,1.14905,44400000.0
2006-01-24 02:42:00,1.14905,1.14905,1.14898,1.14899,24199999.0
2006-01-24 02:43:00,1.14895,1.14895,1.1489,1.1489,152600001.0
2006-01-24 02:44:00,1.1489,1.14905,1.14885,1.14889,102000001.0
2006-01-24 02:45:00,1.14885,1.14885,1.14885,1.14885,11900000.0
2006-01-24 02:46:00,1.14885,1.14885,1.14885,1.14885,4200000.0
2006-01-24 02:47:00,1.14892,1.14904,1.14892,1.14901,91900000.0
2006-01-24 02:48:00,1.14905,1.14913,1.14902,1.14909,86200000.0
2006-01-24 02:49:00,1.14915,1.14915,1.1491,1.1491,47200001.0
2006-01-24 02:50:00,1.14908,1.14908,1.14908,1.14908,49400002.0
2006-01-24 02:51:00,1.14905,1.14915,1.14905,1.14905,56200000.0
2006-01-24 02:52:00,1.1491,1.1491,1.14905,1.14905,49899999.0
2006-01-24 02:53:00,1.149,1.14915,1.149,1.14913,60900000.0
2006-01-24 02:54:00,1.14912,1.14916,1.14912,1.14913,80300000.0
2006-01-24 02:55:00,1.1491,1.14911,1.14906,1.14908,44700000.0
2006-01-24 02:56:00,1.14913,1.14913,1.14894,1.14908,89100000.0
2006-01-24 02:57:00,1.1491,1.1491,1.14905,1.14905,36000000.0
2006-01-24 02:58:00,1.1491,1.1491,1.14905,1.14905,39000000.0
2006-01-24 02:59:00,1.14915,1.14915,1.14902,1.14905,104600002.0
2006-01-24 03:00:00,1.1491,1.14915,1.149,1.14915,53400002.0
2006-01-24 03:01:00,1.1491,1.1491,1.1491,1.1491,48100000.0
2006-01-24 03:02:00,1.14913,1.14915,1.149,1.14915,177399999.0
2006-01-24 03:03:00,1.14913,1.14913,1.149,1.1491,109100000.0
2006-01-24 03:04:00,1.14915,1.14915,1.14903,1.14903,115599999.0
2006-01-24 03:05:00,1.14908,1.14928,1.14908,1.1492,95100001.0
2006-01-24 03:06:00,1.14925,1.1493,1.14925,1.1493,66900002.0
2006-01-24 03:07:00,1.14928,1.14928,1.14928,1.14928,27100000.0
2006-01-24 03:08:00,1.14925,1.14946,1.14921,1.14946,107899999.0
2006-01-24 03:09:00,1.1495,1.14955,1.14945,1.1495,75100000.0
2006-01-24 03:10:00,1.14947,1.14947,1.14947,1.14947,800000.0
2006-01-24 03:11:00,1.14955,1.14955,1.14945,1.14945,25200000.0
2006-01-24 03:12:00,1.14943,1.14943,1.14929,1.14929,46399998.0
2006-01-24 03:13:00,1.1493,1.1493,1.1492,1.14923,20300000.0
2006-01-24 03:14:00,1.1493,1.14935,1.14925,1.14925,98899999.0
2006-01-24 03:15:00,1.14925,1.1493,1.14923,1.14923,35000000.0
2006-01-24 03:16:00,1.1493,1.14938,1.1493,1.14938,38999999.0
2006-01-24 03:17:00,1.14933,1.14935,1.14925,1.14925,113200002.0
2006-01-24 03:18:00,1.14929,1.14929,1.14904,1.14922,96400001.0
2006-01-24 03:19:00,1.14917,1.14926,1.14917,1.14922,44799999.0
2006-01-24 03:20:00,1.14925,1.14925,1.1492,1.1492,28100000.0
2006-01-24 03:21:00,1.14927,1.14937,1.14927,1.14937,78099999.0
2006-01-24 03:22:00,1.14934,1.14937,1.14928,1.14932,58400000.0
2006-01-24 03:23:00,1.14922,1.14938,1.14922,1.1493,40300000.0
2006-01-24 03:24:00,1.14927,1.1493,1.14927,1.1493,50700001.0
2006-01-24 03:25:00,1.14932,1.14934,1.14927,1.14928,70600000.0
2006-01-24 03:26:00,1.14923,1.14925,1.14915,1.1492,111699998.0
2006-01-24 03:27:00,1.14918,1.1492,1.14918,1.1492,32400000.0
2006-01-24 03:28:00,1.1492,1.1492,1.1492,1.1492,20000000.0
2006-01-24 03:29:00,1.1492,1.1492,1.1491,1.14913,90400000.0
2006-01-24 03:30:00,1.1492,1.14928,1.14915,1.14915,35000000.0
2006-01-24 03:31:00,1.14914,1.14923,1.14907,1.14907,69399999.0
2006-01-24 03:32:00,1.14914,1.14916,1.14914,1.14916,13800000.0
2006-01-24 03:33:00,1.14927,1.1494,1.14925,1.14934,82899997.0
2006-01-24 03:34:00,1.14931,1.14942,1.14931,1.14942,4900000.0
2006-01-24 03:35:00,1.14937,1.14948,1.14937,1.14948,85399998.0
2006-01-24 03:36:00,1.14942,1.14955,1.14942,1.14955,28700000.0
2006-01-24 03:37:00,1.1495,1.1495,1.1495,1.1495,4800000.0
2006-01-24 03:38:00,1.14945,1.14955,1.14945,1.14955,30300000.0
2006-01-24 03:39:00,1.14946,1.14946,1.14932,1.14939,97600000.0
2006-01-24 03:40:00,1.14936,1.14957,1.14936,1.14957,113500001.0
2006-01-24 03:41:00,1.1496,1.14965,1.14955,1.14965,122300000.0
2006-01-24 03:42:00,1.14955,1.1496,1.14955,1.1496,44699999.0
2006-01-24 03:43:00,1.14965,1.14965,1.14952,1.14952,123800001.0
2006-01-24 03:44:00,1.1496,1.1496,1.14953,1.14953,14700000.0
2006-01-24 03:45:00,1.14958,1.14965,1.14955,1.14955,191400000.0
2006-01-24 03:46:00,1.1496,1.14963,1.1496,1.14963,40600000.0
2006-01-24 03:47:00,1.14963,1.14963,1.14955,1.1496,134300000.0
2006-01-24 03:48:00,1.14958,1.14965,1.14958,1.14963,120900001.0
2006-01-24 03:49:00,1.1497,1.14973,1.14965,1.14965,110399999.0
2006-01-24 03:50:00,1.14965,1.14975,1.14965,1.14975,12000000.0
2006-01-24 03:51:00,1.1497,1.1497,1.1497,1.1497,2400000.0
2006-01-24 03:52:00,1.14965,1.14965,1.14965,1.14965,11900000.0
2006-01-24 03:53:00,1.14975,1.14975,1.14965,1.14975,60900002.0
2006-01-24 03:54:00,1.1497,1.1497,1.14965,1.1497,19600000.0
2006-01-24 03:55:00,1.1497,1.1497,1.1497,1.1497,31600000.0
2006-01-24 03:56:00,1.1496,1.1497,1.14958,1.14958,77700000.0
2006-01-24 03:57:00,1.1496,1.1496,1.1496,1.1496,8700000.0
2006-01-24 03:58:00,1.1495,1.14965,1.1495,1.14965,54800000.0
2006-01-24 03:59:00,1.14952,1.14964,1.14952,1.14958,40199999.0
2006-01-24 04:00:00,1.14958,1.14967,1.14958,1.14967,37500001.0
2006-01-24 04:01:00,1.14965,1.14965,1.14952,1.14952,20900000.0
2006-01-24 04:02:00,1.14965,1.14965,1.14965,1.14965,48399999.0
2006-01-24 04:03:00,1.14958,1.14962,1.14958,1.14962,30300000.0
2006-01-24 04:04:00,1.14987,1.15036,1.14987,1.15025,108599998.0
2006-01-24 04:05:00,1.15039,1.15079,1.15039,1.15079,48200000.0
2006-01-24 04:06:00,1.15087,1.15087,1.15071,1.15075,40700000.0
2006-01-24 04:07:00,1.15063,1.15068,1.1505,1.15068,43000001.0
2006-01-24 04:08:00,1.1508,1.15099,1.1508,1.15097,143200003.0
2006-01-24 04:09:00,1.151,1.15107,1.15095,1.15107,123699998.0
2006-01-24 04:10:00,1.1511,1.1511,1.151,1.1511,128600000.0
2006-01-24 04:11:00,1.15105,1.1511,1.15105,1.1511,5600000.0
2006-01-24 04:12:00,1.15112,1.15115,1.15105,1.1511,155000001.0
2006-01-24 04:13:00,1.15115,1.15115,1.1511,1.1511,12800000.0
2006-01-24 04:14:00,1.1511,1.15115,1.15105,1.15105,65700000.0
2006-01-24 04:15:00,1.15105,1.15105,1.15105,1.15105,32599998.0
2006-01-24 04:16:00,1.15105,1.1511,1.15105,1.1511,46500000.0
2006-01-24 04:17:00,1.151,1.15108,1.151,1.15108,49500000.0
2006-01-24 04:18:00,1.1511,1.15112,1.1511,1.15112,36800000.0
2006-01-24 04:19:00,1.15105,1.15115,1.1509,1.1509,50200001.0
2006-01-24 04:20:00,1.15115,1.15115,1.1511,1.1511,38200001.0
2006-01-24 04:21:00,1.1511,1.1514,1.1511,1.15122,129800000.0
2006-01-24 04:22:00,1.15118,1.15146,1.15118,1.15146,220300005.0
2006-01-24 04:23:00,1.15148,1.15148,1.15135,1.15135,31600001.0
2006-01-24 04:24:00,1.15135,1.15145,1.15135,1.15135,151100003.0
2006-01-24 04:25:00,1.1514,1.1514,1.1514,1.1514,17500000.0
2006-01-24 04:26:00,1.15123,1.15123,1.15117,1.15117,42400000.0
2006-01-24 04:27:00,1.1511,1.15118,1.1511,1.15118,16100000.0
2006-01-24 04:28:00,1.151,1.151,1.151,1.151,17500000.0
2006-01-24 04:29:00,1.1511,1.15112,1.151,1.15105,96100000.0
2006-01-24 04:30:00,1.15112,1.15118,1.15109,1.15117,70200002.0
2006-01-24 04:31:00,1.15105,1.15105,1.15082,1.15088,47300000.0
2006-01-24 04:32:00,1.1508,1.15091,1.1508,1.1509,70699999.0
2006-01-24 04:33:00,1.15087,1.15093,1.15085,1.15093,46000000.0
2006-01-24 04:34:00,1.15107,1.15127,1.15107,1.15112,105400002.0
2006-01-24 04:35:00,1.15107,1.15115,1.15099,1.15099,83900002.0
2006-01-24 04:36:00,1.15097,1.15105,1.15097,1.15105,62800000.0
2006-01-24 04:37:00,1.151,1.15102,1.151,1.15102,35700000.0
2006-01-24 04:38:00,1.151,1.15105,1.15097,1.151,158900002.0
2006-01-24 04:39:00,1.15105,1.15113,1.15105,1.15113,36500000.0
2006-01-24 04:40:00,1.15118,1.1512,1.15115,1.15115,109200000.0
2006-01-24 04:41:00,1.1512,1.1512,1.15115,1.15115,53200000.0
2006-01-24 04:42:00,1.15127,1.15133,1.15127,1.15133,30299999.0
2006-01-24 04:43:00,1.15136,1.15138,1.15115,1.15115,49699999.0
2006-01-24 04:44:00,1.15106,1.15106,1.15104,1.15104,22300000.0
2006-01-24 04:45:00,1.15101,1.15101,1.15083,1.15087,42499998.0
2006-01-24 04:46:00,1.15086,1.15086,1.15071,1.1508,143400004.0
2006-01-24 04:47:00,1.15084,1.1513,1.15084,1.15116,46400000.0
2006-01-24 04:48:00,1.15117,1.15117,1.15107,1.15107,51799999.0
2006-01-24 04:49:00,1.1511,1.1511,1.15102,1.15105,60000000.0
2006-01-24 04:50:00,1.15113,1.15115,1.15105,1.15105,145400003.0
2006-01-24 04:51:00,1.15115,1.15115,1.15105,1.1511,139199997.0
2006-01-24 04:52:00,1.1511,1.1511,1.151,1.15107,95000002.0
2006-01-24 04:53:00,1.15107,1.15115,1.15105,1.1511,109200004.0
2006-01-24 04:54:00,1.15103,1.15103,1.15059,1.15059,50999998.0
2006-01-24 04:55:00,1.15045,1.15059,1.15045,1.15059,87699999.0
2006-01-24 04:56:00,1.15053,1.15063,1.15047,1.15063,36100000.0
2006-01-24 04:57:00,1.15068,1.15068,1.1506,1.15068,36000000.0
2006-01-24 04:58:00,1.15067,1.15067,1.15063,1.15063,36700000.0
2006-01-24 04:59:00,1.15056,1.15057,1.15047,1.15049,124599997.0
2006-01-24 05:00:00,1.15055,1.15083,1.15055,1.15073,156799999.0
2006-01-24 05:01:00,1.15068,1.15068,1.15058,1.15062,43800000.0
2006-01-24 05:02:00,1.15062,1.15072,1.15059,1.15062,162300000.0
2006-01-24 05:03:00,1.15067,1.15073,1.15063,1.15063,147400000.0
2006-01-24 05:04:00,1.15055,1.15063,1.15053,1.15053,4100000.0
2006-01-24 05:05:00,1.15015,1.15015,1.14954,1.1496,56500001.0
2006-01-24 05:06:00,1.14943,1.14943,1.149,1.149,87899999.0
2006-01-24 05:07:00,1.1491,1.1491,1.14892,1.14892,74300000.0
2006-01-24 05:08:00,1.14891,1.14892,1.14852,1.14852,81399999.0
2006-01-24 05:09:00,1.14854,1.14863,1.14852,1.14853,154800000.0
2006-01-24 05:10:00,1.14865,1.14924,1.14865,1.14924,88999998.0
2006-01-24 05:11:00,1.14929,1.14929,1.14916,1.14922,94300001.0
2006-01-24 05:12:00,1.14935,1.14935,1.1493,1.1493,19300000.0
2006-01-24 05:13:00,1.14922,1.14932,1.14922,1.14928,89999999.0
2006-01-24 05:14:00,1.14932,1.14932,1.14925,1.1493,31100000.0
2006-01-24 05:15:00,1.14925,1.1493,1.14923,1.14923,75000000.0
2006-01-24 05:16:00,1.14936,1.1494,1.14918,1.14922,96300002.0
2006-01-24 05:17:00,1.14937,1.14974,1.14937,1.1497,63100000.0
2006-01-24 05:18:00,1.14976,1.15094,1.14976,1.15094,83700001.0
2006-01-24 05:19:00,1.15136,1.15136,1.15077,1.15105,131700003.0
2006-01-24 05:20:00,1.15134,1.15229,1.15134,1.15189,138899999.0
2006-01-24 05:21:00,1.15205,1.15231,1.15205,1.1522,98500000.0
2006-01-24 05:22:00,1.15231,1.15302,1.15231,1.15295,122000001.0
2006-01-24 05:23:00,1.15293,1.15324,1.15293,1.15324,81799998.0
2006-01-24 05:24:00,1.15352,1.15378,1.15343,1.15364,96299999.0
2006-01-24 05:25:00,1.15358,1.15358,1.15329,1.15337,49999998.0
2006-01-24 05:26:00,1.15334,1.15343,1.15321,1.15338,82200002.0
2006-01-24 05:27:00,1.15338,1.15383,1.15331,1.15374,95500000.0
2006-01-24 05:28:00,1.15363,1.15363,1.15357,1.15357,14800000.0
2006-01-24 05:29:00,1.15348,1.15348,1.15338,1.15345,118899999.0
2006-01-24 05:30:00,1.15342,1.1535,1.15342,1.15345,117400000.0
2006-01-24 05:31:00,1.1535,1.15355,1.15342,1.1535,42200000.0
2006-01-24 05:32:00,1.1536,1.15366,1.1535,1.1535,67500003.0
2006-01-24 05:33:00,1.15345,1.15354,1.15345,1.15351,92800001.0
2006-01-24 05:34:00,1.15352,1.15367,1.15352,1.15357,89400000.0
2006-01-24 05:35:00,1.15367,1.15371,1.15367,1.15371,15200000.0
2006-01-24 05:36:00,1.15384,1.1539,1.15367,1.15385,195100001.0
2006-01-24 05:37:00,1.15383,1.15391,1.15369,1.1537,212000005.0
2006-01-24 05:38:00,1.1537,1.15375,1.15357,1.1537,133099998.0
2006-01-24 05:39:00,1.1537,1.15376,1.15363,1.15368,117800001.0
2006-01-24 05:40:00,1.15353,1.15353,1.15338,1.15348,55099999.0
2006-01-24 05:41:00,1.15358,1.1538,1.15358,1.15372,130500003.0
2006-01-24 05:42:00,1.1537,1.1537,1.15354,1.15359,149499997.0
2006-01-24 05:43:00,1.15356,1.15381,1.15356,1.15381,40099999.0
2006-01-24 05:44:00,1.15362,1.15368,1.15358,1.15358,69400002.0
2006-01-24 05:45:00,1.15347,1.1535,1.15334,1.15335,118199998.0
2006-01-24 05:46:00,1.15345,1.1536,1.15345,1.1536,53400001.0
2006-01-24 05:47:00,1.15359,1.15361,1.15349,1.15353,82500000.0
2006-01-24 05:48:00,1.15345,1.1535,1.15345,1.1535,30499999.0
2006-01-24 05:49:00,1.15343,1.15343,1.1533,1.1533,80100000.0
2006-01-24 05:50:00,1.15315,1.15319,1.15308,1.15312,102999999.0
2006-01-24 05:51:00,1.15297,1.153,1.15286,1.15286,51800000.0
2006-01-24 05:52:00,1.15295,1.15295,1.15282,1.15282,160900003.0
2006-01-24 05:53:00,1.153,1.15335,1.153,1.15335,74400002.0
2006-01-24 05:54:00,1.15332,1.15336,1.15317,1.15317,41600000.0
2006-01-24 05:55:00,1.15306,1.15307,1.15297,1.15307,35200000.0
2006-01-24 05:56:00,1.15298,1.153,1.15298,1.153,8900000.0
2006-01-24 05:57:00,1.15295,1.153,1.15295,1.153,130599998.0
2006-01-24 05:58:00,1.15297,1.15301,1.15286,1.15286,84400000.0
2006-01-24 05:59:00,1.15289,1.15291,1.15289,1.15291,15100000.0
2006-01-24 06:00:00,1.15298,1.15311,1.15287,1.15287,49300000.0
2006-01-24 06:01:00,1.15278,1.1528,1.15266,1.15272,6400000.0
2006-01-24 06:02:00,1.15265,1.15275,1.1526,1.15265,80000002.0
2006-01-24 06:03:00,1.15262,1.15268,1.15254,1.15254,150000003.0
2006-01-24 06:04:00,1.15229,1.15229,1.15109,1.15109,25700000.0
2006-01-24 06:05:00,1.1509,1.15103,1.15081,1.15103,54200000.0
2006-01-24 06:06:00,1.15123,1.1514,1.15123,1.1514,81300002.0
2006-01-24 06:07:00,1.1516,1.15162,1.15144,1.15144,101600002.0
2006-01-24 06:08:00,1.1514,1.15145,1.15138,1.15142,124599998.0
2006-01-24 06:09:00,1.15144,1.15153,1.15144,1.15146,98199999.0
2006-01-24 06:10:00,1.15162,1.1517,1.15151,1.1517,102800001.0
2006-01-24 06:11:00,1.15166,1.15189,1.15166,1.15186,133999999.0
2006-01-24 06:12:00,1.15185,1.15187,1.15172,1.15172,116000000.0
2006-01-24 06:13:00,1.15175,1.1518,1.15175,1.1518,6300000.0
2006-01-24 06:14:00,1.15182,1.15188,1.15178,1.15188,68699999.0
2006-01-24 06:15:00,1.1519,1.15195,1.15182,1.15195,66900001.0
2006-01-24 06:16:00,1.1519,1.15195,1.15185,1.15193,72199998.0
2006-01-24 06:17:00,1.1519,1.15195,1.15185,1.1519,128900000.0
2006-01-24 06:18:00,1.15201,1.1524,1.15201,1.15203,129700000.0
2006-01-24 06:19:00,1.15205,1.15205,1.15197,1.152,77000000.0
2006-01-24 06:20:00,1.15195,1.15197,1.15192,1.15192,120800000.0
2006-01-24 06:21:00,1.15185,1.1519,1.1518,1.1519,60300000.0
2006-01-24 06:22:00,1.15192,1.15193,1.15187,1.15193,71500001.0
2006-01-24 06:23:00,1.15185,1.1519,1.15185,1.1519,71199998.0
2006-01-24 06:24:00,1.15185,1.15185,1.15172,1.1518,120099998.0
2006-01-24 06:25:00,1.15175,1.15175,1.1516,1.1516,19100000.0
2006-01-24 06:26:00,1.15178,1.15187,1.15175,1.15175,37400001.0
2006-01-24 06:27:00,1.1518,1.1518,1.15175,1.15178,16700000.0
2006-01-24 06:28:00,1.15175,1.15185,1.1517,1.1517,80400000.0
2006-01-24 06:29:00,1.15175,1.15185,1.15175,1.1518,158500002.0
2006-01-24 06:30:00,1.15182,1.15182,1.15182,1.15182,6400000.0
2006-01-24 06:31:00,1.15175,1.15185,1.15175,1.15175,129100001.0
2006-01-24 06:32:00,1.15179,1.15196,1.15177,1.15196,87500000.0
2006-01-24 06:33:00,1.15203,1.1521,1.15203,1.15206,65300000.0
2006-01-24 06:34:00,1.15221,1.15237,1.15221,1.15237,50000000.0
2006-01-24 06:35:00,1.15235,1.15245,1.15235,1.15235,130399997.0
2006-01-24 06:36:00,1.15242,1.15281,1.15242,1.15281,58200001.0
2006-01-24 06:37:00,1.15285,1.15285,1.15263,1.1527,106199998.0
2006-01-24 06:38:00,1.15278,1.15278,1.1527,1.1527,39700000.0
2006-01-24 06:39:00,1.15267,1.1527,1.15265,1.1527,53600000.0
2006-01-24 06:40:00,1.15275,1.15275,1.15265,1.15273,93599998.0
2006-01-24 06:41:00,1.1527,1.15273,1.15263,1.1527,120500000.0
2006-01-24 06:42:00,1.1527,1.15275,1.15263,1.1527,169799999.0
2006-01-24 06:43:00,1.15268,1.15295,1.15268,1.15295,83800000.0
2006-01-24 06:44:00,1.15292,1.15302,1.15292,1.15295,62100000.0
2006-01-24 06:45:00,1.15297,1.15297,1.15279,1.15279,65700002.0
2006-01-24 06:46:00,1.15288,1.15288,1.15282,1.15283,58300000.0
2006-01-24 06:47:00,1.15287,1.15315,1.15287,1.15315,151000000.0
2006-01-24 06:48:00,1.1532,1.15323,1.15315,1.15323,115599997.0
2006-01-24 06:49:00,1.15315,1.15315,1.15315,1.15315,29100000.0
2006-01-24 06:50:00,1.15318,1.15318,1.15309,1.15318,65200000.0
2006-01-24 06:51:00,1.1532,1.1532,1.15284,1.15317,129400003.0
2006-01-24 06:52:00,1.1532,1.15325,1.1531,1.15315,126100000.0
2006-01-24 06:53:00,1.15318,1.15318,1.15318,1.15318,800000.0
2006-01-24 06:54:00,1.1532,1.1532,1.1532,1.1532,4800000.0
2006-01-24 06:55:00,1.15325,1.15325,1.1532,1.1532,57400002.0
2006-01-24 06:56:00,1.1532,1.15325,1.1532,1.1532,89400000.0
2006-01-24 06:57:00,1.1532,1.1532,1.15315,1.15315,24700000.0
2006-01-24 06:58:00,1.1532,1.1532,1.1532,1.1532,59399999.0
2006-01-24 06:59:00,1.1531,1.15325,1.1531,1.1532,101000000.0
2006-01-24 07:00:00,1.15333,1.15372,1.15333,1.15349,67500000.0
2006-01-24 07:01:00,1.15355,1.15355,1.15345,1.15345,83300002.0
2006-01-24 07:02:00,1.1535,1.1535,1.15342,1.15342,38300000.0
2006-01-24 07:03:00,1.15355,1.15355,1.15345,1.1535,156000000.0
2006-01-24 07:04:00,1.15345,1.1535,1.1534,1.1535,136400001.0
2006-01-24 07:05:00,1.15357,1.15375,1.15357,1.15375,4000000.0
2006-01-24 07:06:00,1.15389,1.15389,1.15371,1.15387,72099998.0
2006-01-24 07:07:00,1.15385,1.15385,1.15373,1.15377,28500000.0
2006-01-24 07:08:00,1.15376,1.15383,1.15376,1.15377,46700000.0
2006-01-24 07:09:00,1.15371,1.15375,1.15348,1.15348,113499999.0
2006-01-24 07:10:00,1.15352,1.15359,1.15334,1.1534,193599999.0
2006-01-24 07:11:00,1.1535,1.1535,1.1535,1.1535,9700000.0
2006-01-24 07:12:00,1.15347,1.1536,1.15342,1.15342,33300000.0
2006-01-24 07:13:00,1.15345,1.15362,1.15345,1.15353,70199999.0
2006-01-24 07:14:00,1.15343,1.15346,1.15339,1.1534,39099999.0
2006-01-24 07:15:00,1.15335,1.15335,1.15314,1.15314,132700002.0
2006-01-24 07:16:00,1.15306,1.15306,1.15288,1.15288,123100001.0
2006-01-24 07:17:00,1.15289,1.15294,1.15266,1.15266,88999999.0
2006-01-24 07:18:00,1.1525,1.15267,1.15245,1.15256,122900001.0
2006-01-24 07:19:00,1.15241,1.15244,1.15241,1.15244,8000000.0
2006-01-24 07:20:00,1.15236,1.1525,1.15236,1.1524,147299999.0
2006-01-24 07:21:00,1.15225,1.15225,1.15162,1.15215,97199999.0
2006-01-24 07:22:00,1.1522,1.1522,1.15203,1.15205,101099999.0
2006-01-24 07:23:00,1.15173,1.15173,1.15162,1.15162,35799999.0
2006-01-24 07:24:00,1.1513,1.1513,1.15082,1.15082,156899994.0
2006-01-24 07:25:00,1.15101,1.15144,1.15101,1.15127,80700001.0
2006-01-24 07:26:00,1.15118,1.15144,1.15103,1.15144,70299999.0
2006-01-24 07:27:00,1.15168,1.15168,1.15145,1.15148,106299997.0
2006-01-24 07:28:00,1.1515,1.15183,1.1515,1.15183,153100000.0
2006-01-24 07:29:00,1.15171,1.15171,1.15171,1.15171,18400000.0
2006-01-24 07:30:00,1.15165,1.1519,1.15165,1.1519,104100000.0
2006-01-24 07:31:00,1.1519,1.15195,1.15182,1.1519,152200003.0
2006-01-24 07:32:00,1.15195,1.15195,1.1519,1.1519,8000000.0
2006-01-24 07:33:00,1.1519,1.15192,1.15185,1.1519,44900002.0
2006-01-24 07:34:00,1.15186,1.15207,1.15186,1.15207,76899999.0
2006-01-24 07:35:00,1.15214,1.15242,1.15214,1.15232,82799998.0
2006-01-24 07:36:00,1.15237,1.15265,1.15237,1.15265,81000000.0
2006-01-24 07:37:00,1.15266,1.15266,1.15246,1.15246,59000000.0
2006-01-24 07:38:00,1.15245,1.15245,1.15235,1.1524,30600000.0
2006-01-24 07:39:00,1.15247,1.15271,1.15247,1.15268,58800001.0
2006-01-24 07:40:00,1.15262,1.15262,1.15243,1.15243,139600003.0
2006-01-24 07:41:00,1.15235,1.15235,1.15235,1.15235,24400000.0
2006-01-24 07:42:00,1.15237,1.15245,1.15235,1.15245,107300001.0
2006-01-24 07:43:00,1.15245,1.15245,1.15235,1.15235,35300000.0
2006-01-24 07:44:00,1.1524,1.15245,1.1523,1.15245,120300004.0
2006-01-24 07:45:00,1.15233,1.15247,1.15233,1.15245,157200001.0
2006-01-24 07:46:00,1.15238,1.1524,1.15238,1.1524,16700000.0
2006-01-24 07:47:00,1.15247,1.15275,1.15247,1.15275,135399996.0
2006-01-24 07:48:00,1.15269,1.15282,1.15262,1.15281,61800000.0
2006-01-24 07:49:00,1.15268,1.15268,1.15194,1.15195,60799998.0
2006-01-24 07:50:00,1.15202,1.15225,1.15202,1.15225,19100000.0
2006-01-24 07:51:00,1.15228,1.15228,1.15217,1.15217,61099999.0
2006-01-24 07:52:00,1.15224,1.15224,1.15221,1.15221,37100000.0
2006-01-24 07:53:00,1.15234,1.15251,1.15234,1.15235,86300002.0
2006-01-24 07:54:00,1.15229,1.15232,1.15207,1.15207,76000001.0
2006-01-24 07:55:00,1.15214,1.15221,1.15189,1.15202,91999998.0
2006-01-24 07:56:00,1.15193,1.15197,1.1518,1.1518,35200000.0
2006-01-24 07:57:00,1.1518,1.1518,1.15178,1.15178,5400000.0
2006-01-24 07:58:00,1.15178,1.15178,1.15166,1.15172,84599999.0
2006-01-24 07:59:00,1.15153,1.15153,1.15127,1.1513,73000000.0
2006-01-24 08:00:00,1.15123,1.15151,1.15122,1.15151,62500000.0
2006-01-24 08:01:00,1.15156,1.15163,1.15141,1.1515,166100001.0
2006-01-24 08:02:00,1.1515,1.15164,1.15125,1.15125,67799999.0
2006-01-24 08:03:00,1.15112,1.15128,1.15112,1.15119,101200004.0
2006-01-24 08:04:00,1.15105,1.15114,1.151,1.15114,68900000.0
2006-01-24 08:05:00,1.15113,1.15125,1.15113,1.1512,93399999.0
2006-01-24 08:06:00,1.15127,1.15146,1.15112,1.15146,147600000.0
2006-01-24 08:07:00,1.15148,1.15148,1.15137,1.15141,70200000.0
2006-01-24 08:08:00,1.15148,1.15151,1.15139,1.15139,52700000.0
2006-01-24 08:09:00,1.15145,1.15145,1.15132,1.15132,105500000.0
2006-01-24 08:10:00,1.15141,1.15154,1.15133,1.15154,107599998.0
2006-01-24 08:11:00,1.15152,1.15155,1.15143,1.15155,76199999.0
2006-01-24 08:12:00,1.15151,1.15151,1.15144,1.15144,20400000.0
2006-01-24 08:13:00,1.15143,1.15147,1.15135,1.15135,86500002.0
2006-01-24 08:14:00,1.15135,1.15145,1.15135,1.1514,27300000.0
2006-01-24 08:15:00,1.15134,1.15134,1.15101,1.15101,73200000.0
2006-01-24 08:16:00,1.151,1.151,1.15095,1.15095,33000001.0
2006-01-24 08:17:00,1.15093,1.15093,1.15073,1.15079,60699999.0
2006-01-24 08:18:00,1.15068,1.15072,1.15068,1.15072,48200001.0
2006-01-24 08:19:00,1.15045,1.15045,1.15016,1.1503,130799998.0
2006-01-24 08:20:00,1.15027,1.15033,1.14951,1.14951,94800000.0
2006-01-24 08:21:00,1.1497,1.15,1.1497,1.15,100100001.0
2006-01-24 08:22:00,1.15,1.15002,1.14998,1.15,67500000.0
2006-01-24 08:23:00,1.14997,1.15,1.14988,1.14998,138400002.0
2006-01-24 08:24:00,1.15004,1.15044,1.15004,1.15044,151800000.0
2006-01-24 08:25:00,1.15052,1.15055,1.15039,1.15048,44800000.0
2006-01-24 08:26:00,1.1504,1.15059,1.15037,1.15059,60799998.0
2006-01-24 08:27:00,1.15054,1.15093,1.15054,1.15093,47200000.0
2006-01-24 08:28:00,1.15093,1.15093,1.15076,1.15081,87100000.0
2006-01-24 08:29:00,1.15078,1.1509,1.15072,1.15072,108200000.0
2006-01-24 08:30:00,1.15073,1.15087,1.15073,1.15087,52000000.0
2006-01-24 08:31:00,1.1509,1.15114,1.15086,1.15114,139000000.0
2006-01-24 08:32:00,1.15127,1.15131,1.15116,1.15116,140400000.0
2006-01-24 08:33:00,1.15106,1.15126,1.15106,1.15116,87299999.0
2006-01-24 08:34:00,1.15106,1.15106,1.15086,1.15091,108099996.0
2006-01-24 08:35:00,1.15088,1.15088,1.15075,1.15083,126699999.0
2006-01-24 08:36:00,1.15066,1.15066,1.15008,1.15012,130800002.0
2006-01-24 08:37:00,1.15002,1.15013,1.14989,1.1499,127999999.0
2006-01-24 08:38:00,1.14994,1.15001,1.1499,1.1499,53300002.0
2006-01-24 08:39:00,1.15002,1.15056,1.15002,1.15051,35400001.0
2006-01-24 08:40:00,1.15035,1.15035,1.15032,1.15032,4000000.0
2006-01-24 08:41:00,1.15013,1.1503,1.15002,1.1503,97800000.0
2006-01-24 08:42:00,1.15044,1.15047,1.1504,1.15042,27999999.0
2006-01-24 08:43:00,1.15043,1.15043,1.15028,1.15033,42800000.0
2006-01-24 08:44:00,1.1503,1.1505,1.15025,1.15046,78000002.0
2006-01-24 08:45:00,1.15052,1.15057,1.15026,1.15026,122799998.0
2006-01-24 08:46:00,1.1502,1.15023,1.1502,1.15023,35800000.0
2006-01-24 08:47:00,1.15015,1.15015,1.15,1.15011,129300003.0
2006-01-24 08:48:00,1.15006,1.15006,1.14999,1.14999,11200000.0
2006-01-24 08:49:00,1.15,1.15005,1.15,1.15005,17500000.0
2006-01-24 08:50:00,1.14995,1.15005,1.14995,1.15005,97200001.0
2006-01-24 08:51:00,1.14975,1.14975,1.14906,1.14906,152100000.0
2006-01-24 08:52:00,1.14919,1.14937,1.14919,1.1493,92600000.0
2006-01-24 08:53:00,1.1493,1.14935,1.14925,1.14928,128399999.0
2006-01-24 08:54:00,1.14927,1.14934,1.14917,1.14924,86800002.0
2006-01-24 08:55:00,1.14923,1.1495,1.14918,1.1495,130900003.0
2006-01-24 08:56:00,1.14958,1.15027,1.14958,1.15027,122300000.0
2006-01-24 08:57:00,1.15026,1.15026,1.15002,1.15003,95300000.0
2006-01-24 08:58:00,1.1501,1.15017,1.15002,1.1501,106600000.0
2006-01-24 08:59:00,1.15022,1.15108,1.15022,1.15108,53500000.0
2006-01-24 09:00:00,1.15116,1.15127,1.15105,1.15123,107800003.0
2006-01-24 09:01:00,1.15141,1.15151,1.15108,1.15141,107100001.0
2006-01-24 09:02:00,1.15157,1.1518,1.15157,1.15178,57700000.0
2006-01-24 09:03:00,1.15202,1.15222,1.15201,1.15219,121900002.0
2006-01-24 09:04:00,1.15226,1.1523,1.15216,1.15223,190499999.0
2006-01-24 09:05:00,1.15233,1.15253,1.15233,1.15253,45500000.0
2006-01-24 09:06:00,1.15264,1.15274,1.15254,1.15254,65599999.0
2006-01-24 09:07:00,1.15252,1.1526,1.15249,1.15252,154899996.0
2006-01-24 09:08:00,1.15252,1.15266,1.15252,1.15258,119700005.0
2006-01-24 09:09:00,1.1524,1.15243,1.1523,1.15243,108600002.0
2006-01-24 09:10:00,1.1524,1.1524,1.15238,1.15238,41499999.0
2006-01-24 09:11:00,1.15233,1.15243,1.15233,1.1524,128400002.0
2006-01-24 09:12:00,1.15239,1.15239,1.15239,1.15239,34500001.0
2006-01-24 09:13:00,1.15223,1.15249,1.15223,1.15249,42800001.0
2006-01-24 09:14:00,1.15269,1.15269,1.15266,1.15266,57699999.0
2006-01-24 09:15:00,1.15279,1.15291,1.15279,1.15285,25900000.0
2006-01-24 09:16:00,1.15295,1.15306,1.15286,1.15294,132800000.0
2006-01-24 09:17:00,1.1528,1.15297,1.15268,1.15287,123700002.0
2006-01-24 09:18:00,1.15263,1.15263,1.15254,1.15254,20800000.0
2006-01-24 09:19:00,1.15239,1.15261,1.15239,1.15253,61800001.0
2006-01-24 09:20:00,1.15255,1.15255,1.15234,1.15248,100099998.0
2006-01-24 09:21:00,1.15252,1.15254,1.15236,1.15238,114400001.0
2006-01-24 09:22:00,1.15238,1.15241,1.15231,1.15233,74399998.0
2006-01-24 09:23:00,1.15227,1.15228,1.15227,1.15228,20000000.0
2006-01-24 09:24:00,1.15225,1.15225,1.15215,1.15215,169499998.0
2006-01-24 09:25:00,1.1522,1.15225,1.15211,1.15213,153900000.0
2006-01-24 09:26:00,1.15206,1.15206,1.15175,1.15175,99999999.0
2006-01-24 09:27:00,1.15172,1.15172,1.15157,1.15157,15100000.0
2006-01-24 09:28:00,1.15157,1.15159,1.15151,1.15153,65300000.0
2006-01-24 09:29:00,1.15148,1.15155,1.15148,1.15155,55700001.0
2006-01-24 09:30:00,1.15154,1.15154,1.15154,1.15154,6400000.0
2006-01-24 09:31:00,1.15153,1.15153,1.15116,1.15126,99699999.0
2006-01-24 09:32:00,1.15115,1.15115,1.15099,1.15099,72400001.0
2006-01-24 09:33:00,1.15094,1.15096,1.15085,1.15096,94300002.0
2006-01-24 09:34:00,1.15095,1.15095,1.15095,1.15095,24100000.0
2006-01-24 09:35:00,1.15101,1.15113,1.15101,1.15113,69599998.0
2006-01-24 09:36:00,1.15117,1.1512,1.15117,1.1512,9600000.0
2006-01-24 09:37:00,1.1513,1.15135,1.15125,1.15125,86600001.0
2006-01-24 09:38:00,1.1513,1.15135,1.15123,1.1513,17200000.0
2006-01-24 09:39:00,1.15132,1.15149,1.15128,1.15149,70700001.0
2006-01-24 09:40:00,1.1515,1.15155,1.1515,1.15155,21499999.0
2006-01-24 09:41:00,1.15142,1.1515,1.15142,1.15145,129699999.0
2006-01-24 09:42:00,1.15156,1.1518,1.15156,1.15177,73300000.0
2006-01-24 09:43:00,1.1517,1.15177,1.1517,1.1517,59699998.0
2006-01-24 09:44:00,1.15169,1.1519,1.15169,1.15188,82600000.0
2006-01-24 09:45:00,1.15185,1.1519,1.15185,1.1519,53799999.0
2006-01-24 09:46:00,1.15195,1.15195,1.15195,1.15195,15100000.0
2006-01-24 09:47:00,1.15183,1.15196,1.15183,1.15196,121200000.0
2006-01-24 09:48:00,1.152,1.152,1.15198,1.15198,37400000.0
2006-01-24 09:49:00,1.15205,1.15207,1.152,1.152,91300001.0
2006-01-24 09:50:00,1.1519,1.1519,1.15165,1.15186,76700000.0
2006-01-24 09:51:00,1.15188,1.15188,1.15177,1.15185,36800000.0
2006-01-24 09:52:00,1.1518,1.15202,1.1518,1.15189,129099999.0
2006-01-24 09:53:00,1.1519,1.1519,1.1518,1.1519,46799999.0
2006-01-24 09:54:00,1.15185,1.15188,1.15179,1.15188,52800001.0
2006-01-24 09:55:00,1.15198,1.15203,1.15189,1.15203,101500000.0
2006-01-24 09:56:00,1.15205,1.15217,1.15203,1.15203,107500002.0
2006-01-24 09:57:00,1.15203,1.15218,1.15203,1.15207,141900000.0
2006-01-24 09:58:00,1.15225,1.15235,1.15225,1.15235,24900000.0
2006-01-24 09:59:00,1.15248,1.15248,1.15242,1.15244,49600001.0
2006-01-24 10:00:00,1.15233,1.15238,1.15223,1.15224,74700001.0
2006-01-24 10:01:00,1.15211,1.15211,1.15203,1.15203,39800000.0
2006-01-24 10:02:00,1.152,1.15205,1.15192,1.15197,129200000.0
2006-01-24 10:03:00,1.152,1.152,1.15184,1.15184,63499999.0
2006-01-24 10:04:00,1.15197,1.152,1.15191,1.15195,137300000.0
2006-01-24 10:05:00,1.15197,1.15197,1.1519,1.1519,45399998.0
2006-01-24 10:06:00,1.152,1.15205,1.15195,1.15205,14600000.0
2006-01-24 10:07:00,1.15191,1.15206,1.15191,1.15206,57200000.0
2006-01-24 10:08:00,1.15198,1.15198,1.15181,1.1519,49500000.0
2006-01-24 10:09:00,1.15193,1.15224,1.15193,1.15224,71000000.0
2006-01-24 10:10:00,1.15229,1.15279,1.15229,1.15279,42400000.0
2006-01-24 10:11:00,1.15282,1.15282,1.15259,1.15259,12500000.0
2006-01-24 10:12:00,1.15241,1.15257,1.15241,1.15257,98100001.0
2006-01-24 10:13:00,1.15248,1.15252,1.15243,1.15252,37600000.0
2006-01-24 10:14:00,1.1525,1.15252,1.15245,1.1525,82399998.0
2006-01-24 10:15:00,1.15251,1.15251,1.15221,1.15226,140600001.0
2006-01-24 10:16:00,1.15228,1.15235,1.15214,1.15214,84699999.0
2006-01-24 10:17:00,1.15219,1.15221,1.15189,1.15189,125400003.0
2006-01-24 10:18:00,1.15192,1.15206,1.15192,1.15192,123600000.0
2006-01-24 10:19:00,1.15191,1.15191,1.15184,1.15185,127700002.0
2006-01-24 10:20:00,1.15187,1.15202,1.15181,1.15202,54200001.0
2006-01-24 10:21:00,1.15192,1.15202,1.15176,1.15193,27600000.0
2006-01-24 10:22:00,1.15195,1.15212,1.15188,1.15212,97199998.0
2006-01-24 10:23:00,1.15222,1.15228,1.15212,1.15228,41000000.0
2006-01-24 10:24:00,1.15235,1.15235,1.15223,1.1523,45600000.0
2006-01-24 10:25:00,1.1523,1.15235,1.15223,1.1523,137399997.0
2006-01-24 10:26:00,1.15232,1.15233,1.1523,1.15233,8800000.0
2006-01-24 10:27:00,1.15239,1.15239,1.15234,1.15234,4800000.0
2006-01-24 10:28:00,1.15229,1.15229,1.15215,1.15223,68900000.0
2006-01-24 10:29:00,1.15228,1.15242,1.15226,1.15235,108299999.0
2006-01-24 10:30:00,1.15238,1.15241,1.15235,1.15235,75200000.0
2006-01-24 10:31:00,1.1524,1.1524,1.15233,1.15233,23200000.0
2006-01-24 10:32:00,1.15237,1.15252,1.15237,1.15252,101300001.0
2006-01-24 10:33:00,1.15261,1.15268,1.15261,1.15268,110300001.0
2006-01-24 10:34:00,1.15272,1.15294,1.15272,1.15276,132699998.0
2006-01-24 10:35:00,1.15265,1.15289,1.15265,1.1528,109699999.0
2006-01-24 10:36:00,1.15285,1.15285,1.15272,1.1528,166599997.0
2006-01-24 10:37:00,1.15277,1.15296,1.15277,1.15296,98400001.0
2006-01-24 10:38:00,1.153,1.153,1.15281,1.15283,168999998.0
2006-01-24 10:39:00,1.15292,1.15313,1.15292,1.15307,45999999.0
2006-01-24 10:40:00,1.15304,1.15315,1.15304,1.15311,119400003.0
2006-01-24 10:41:00,1.15318,1.15347,1.15318,1.15341,49400000.0
2006-01-24 10:42:00,1.1535,1.15352,1.15338,1.15339,95900000.0
2006-01-24 10:43:00,1.15341,1.15351,1.15329,1.15347,160100004.0
2006-01-24 10:44:00,1.15339,1.15349,1.15332,1.15349,124800000.0
2006-01-24 10:45:00,1.1536,1.15372,1.1536,1.15362,195699997.0
2006-01-24 10:46:00,1.15359,1.15369,1.15356,1.1536,123100001.0
2006-01-24 10:47:00,1.15355,1.15356,1.15346,1.15353,50500000.0
2006-01-24 10:48:00,1.15354,1.15354,1.15335,1.15343,125600002.0
2006-01-24 10:49:00,1.1534,1.15344,1.15325,1.15344,171800000.0
2006-01-24 10:50:00,1.15342,1.15345,1.1533,1.15345,76399999.0
2006-01-24 10:51:00,1.15337,1.15342,1.15321,1.15342,129100001.0
2006-01-24 10:52:00,1.15328,1.15328,1.15305,1.15317,143600000.0
2006-01-24 10:53:00,1.1532,1.1532,1.15315,1.15315,86100000.0
2006-01-24 10:54:00,1.15315,1.15315,1.15301,1.15314,103699999.0
2006-01-24 10:55:00,1.15311,1.15311,1.15294,1.15294,95000002.0
2006-01-24 10:56:00,1.15293,1.15315,1.15291,1.15307,61600001.0
2006-01-24 10:57:00,1.15307,1.15317,1.15293,1.15293,133100000.0
2006-01-24 10:58:00,1.15302,1.15318,1.15299,1.15318,105300001.0
2006-01-24 10:59:00,1.15326,1.15349,1.15326,1.15341,50700000.0
2006-01-24 11:00:00,1.15331,1.15338,1.15331,1.15338,135099998.0
2006-01-24 11:01:00,1.15335,1.15385,1.15329,1.15385,135500000.0
2006-01-24 11:02:00,1.15393,1.15416,1.15393,1.15416,50600000.0
2006-01-24 11:03:00,1.15418,1.15427,1.15414,1.15427,100900000.0
2006-01-24 11:04:00,1.15427,1.15429,1.15411,1.15414,86500000.0
2006-01-24 11:05:00,1.15406,1.15407,1.15402,1.15402,62699999.0
2006-01-24 11:06:00,1.15397,1.15397,1.15377,1.15377,94000002.0
2006-01-24 11:07:00,1.15384,1.15384,1.15378,1.15378,21500001.0
2006-01-24 11:08:00,1.15392,1.15392,1.15359,1.15359,48000000.0
2006-01-24 11:09:00,1.15338,1.15339,1.15334,1.15339,82300001.0
2006-01-24 11:10:00,1.15341,1.15349,1.15339,1.15348,75000001.0
2006-01-24 11:11:00,1.15348,1.15362,1.15343,1.15362,165899999.0
2006-01-24 11:12:00,1.15358,1.1536,1.15347,1.15352,176499999.0
2006-01-24 11:13:00,1.15352,1.15357,1.15347,1.15347,34799999.0
2006-01-24 11:14:00,1.15344,1.15356,1.15343,1.15343,141300000.0
2006-01-24 11:15:00,1.15343,1.15355,1.1534,1.15349,161600005.0
2006-01-24 11:16:00,1.15344,1.15344,1.15326,1.15332,118299999.0
2006-01-24 11:17:00,1.15327,1.15345,1.15327,1.15329,73600000.0
2006-01-24 11:18:00,1.15322,1.15337,1.15322,1.15331,83700000.0
2006-01-24 11:19:00,1.15323,1.15323,1.1529,1.1529,124100001.0
2006-01-24 11:20:00,1.15294,1.15302,1.15285,1.15285,71800001.0
2006-01-24 11:21:00,1.1529,1.15295,1.15285,1.15285,69700001.0
2006-01-24 11:22:00,1.15294,1.15296,1.15294,1.15296,12000000.0
2006-01-24 11:23:00,1.15301,1.15313,1.15298,1.15313,49600001.0
2006-01-24 11:24:00,1.15297,1.15297,1.15287,1.15287,53599999.0
2006-01-24 11:25:00,1.15288,1.15292,1.15279,1.15282,104500001.0
2006-01-24 11:26:00,1.15282,1.15303,1.15282,1.15303,33700000.0
2006-01-24 11:27:00,1.15299,1.15308,1.15288,1.15308,49800000.0
2006-01-24 11:28:00,1.1531,1.1531,1.15297,1.15301,108699999.0
2006-01-24 11:29:00,1.1529,1.15296,1.15277,1.15277,17300000.0
2006-01-24 11:30:00,1.15271,1.15271,1.15248,1.15252,74900000.0
2006-01-24 11:31:00,1.15243,1.15263,1.15235,1.15263,146400000.0
2006-01-24 11:32:00,1.15253,1.15269,1.15245,1.15245,172999999.0
2006-01-24 11:33:00,1.15212,1.15212,1.15178,1.15188,81200000.0
2006-01-24 11:34:00,1.15188,1.15188,1.15168,1.15168,183999997.0
2006-01-24 11:35:00,1.15168,1.15168,1.15148,1.15153,139300004.0
2006-01-24 11:36:00,1.15145,1.15145,1.15094,1.15102,107900000.0
2006-01-24 11:37:00,1.15118,1.15136,1.15118,1.15123,130799996.0
2006-01-24 11:38:00,1.15119,1.15129,1.15117,1.15127,138800002.0
2006-01-24 11:39:00,1.1512,1.15123,1.15115,1.15122,66299998.0
2006-01-24 11:40:00,1.15124,1.15131,1.15117,1.15128,199999999.0
2006-01-24 11:41:00,1.15132,1.15132,1.15115,1.15125,122900000.0
2006-01-24 11:42:00,1.15122,1.15122,1.15087,1.15087,220499998.0
2006-01-24 11:43:00,1.1509,1.15092,1.15083,1.15092,145000003.0
2006-01-24 11:44:00,1.15071,1.15098,1.15071,1.15096,135899997.0
2006-01-24 11:45:00,1.1511,1.15113,1.1511,1.15111,59900000.0
2006-01-24 11:46:00,1.15117,1.15123,1.15109,1.15123,128300002.0
2006-01-24 11:47:00,1.15124,1.15126,1.15124,1.15126,21400000.0
2006-01-24 11:48:00,1.15133,1.15137,1.1512,1.1513,112700001.0
2006-01-24 11:49:00,1.15129,1.15129,1.15113,1.15113,153500003.0
2006-01-24 11:50:00,1.15118,1.15121,1.1511,1.15118,136200001.0
2006-01-24 11:51:00,1.15115,1.15115,1.15094,1.15094,82999999.0
2006-01-24 11:52:00,1.15113,1.15126,1.15113,1.15126,130200000.0
2006-01-24 11:53:00,1.15128,1.15137,1.15128,1.15132,90900000.0
2006-01-24 11:54:00,1.15145,1.15145,1.15135,1.15138,90599999.0
2006-01-24 11:55:00,1.15149,1.15158,1.15145,1.15158,108399999.0
2006-01-24 11:56:00,1.1516,1.15165,1.15144,1.15152,67100000.0
2006-01-24 11:57:00,1.15158,1.15158,1.15144,1.15145,55199999.0
2006-01-24 11:58:00,1.15145,1.15158,1.15145,1.15152,77200000.0
2006-01-24 11:59:00,1.15156,1.15156,1.15143,1.15143,77399998.0
2006-01-24 12:00:00,1.15145,1.15145,1.15135,1.1514,84189998.0
2006-01-24 12:01:00,1.15124,1.15124,1.15084,1.15084,58400001.0
2006-01-24 12:02:00,1.15086,1.15108,1.15086,1.15108,32600000.0
2006-01-24 12:03:00,1.15111,1.15111,1.15096,1.15096,111699999.0
2006-01-24 12:04:00,1.15099,1.15099,1.15089,1.15092,81999999.0
2006-01-24 12:05:00,1.15092,1.15101,1.15088,1.15088,95500000.0
2006-01-24 12:06:00,1.15099,1.15106,1.15095,1.15095,45100000.0
2006-01-24 12:07:00,1.1511,1.15129,1.1511,1.15125,80000000.0
2006-01-24 12:08:00,1.1512,1.1515,1.1512,1.1515,184800004.0
2006-01-24 12:09:00,1.15151,1.15157,1.15139,1.15157,118400001.0
2006-01-24 12:10:00,1.1516,1.15165,1.1516,1.15165,26300000.0
2006-01-24 12:11:00,1.15155,1.15165,1.15155,1.15162,104199999.0
2006-01-24 12:12:00,1.15155,1.15168,1.1515,1.1516,178100002.0
2006-01-24 12:13:00,1.15156,1.15173,1.15156,1.15168,171099999.0
2006-01-24 12:14:00,1.15175,1.15189,1.15175,1.15183,19600000.0
2006-01-24 12:15:00,1.15183,1.15208,1.15179,1.15208,112500000.0
2006-01-24 12:16:00,1.15213,1.15242,1.15213,1.15242,97399998.0
2006-01-24 12:17:00,1.15252,1.15252,1.1523,1.1523,96300000.0
2006-01-24 12:18:00,1.1523,1.15233,1.15223,1.15223,94100000.0
2006-01-24 12:19:00,1.15227,1.15228,1.15224,1.15228,96800001.0
2006-01-24 12:20:00,1.15232,1.15245,1.15232,1.15244,102800001.0
2006-01-24 12:21:00,1.15245,1.15255,1.15245,1.15245,199500002.0
2006-01-24 12:22:00,1.15248,1.1525,1.15237,1.1525,78300000.0
2006-01-24 12:23:00,1.15252,1.15252,1.15238,1.15241,47100002.0
2006-01-24 12:24:00,1.1524,1.1524,1.15235,1.15235,43100000.0
2006-01-24 12:25:00,1.15239,1.15259,1.15237,1.15237,146700001.0
2006-01-24 12:26:00,1.15233,1.15248,1.15229,1.15241,84600002.0
2006-01-24 12:27:00,1.15232,1.15232,1.15213,1.15232,99300000.0
2006-01-24 12:28:00,1.15227,1.1523,1.15222,1.1523,108399997.0
2006-01-24 12:29:00,1.15231,1.15251,1.15231,1.1524,165599999.0
2006-01-24 12:30:00,1.15238,1.15251,1.15233,1.15251,114800000.0
2006-01-24 12:31:00,1.15245,1.15257,1.15242,1.15257,101100000.0
2006-01-24 12:32:00,1.15241,1.15246,1.15233,1.15233,118600000.0
2006-01-24 12:33:00,1.15235,1.1524,1.15235,1.15235,28600000.0
2006-01-24 12:34:00,1.15235,1.15245,1.15235,1.15235,87600001.0
2006-01-24 12:35:00,1.15242,1.15242,1.15228,1.15228,8800000.0
2006-01-24 12:36:00,1.15232,1.15249,1.15232,1.15245,65199999.0
2006-01-24 12:37:00,1.15253,1.15268,1.15253,1.15262,104899998.0
2006-01-24 12:38:00,1.1526,1.15283,1.1526,1.15278,135200002.0
2006-01-24 12:39:00,1.15275,1.15275,1.15265,1.1527,84900001.0
2006-01-24 12:40:00,1.15275,1.15275,1.15263,1.15272,178000001.0
2006-01-24 12:41:00,1.1527,1.1527,1.15267,1.1527,50500000.0
2006-01-24 12:42:00,1.15272,1.15282,1.1527,1.15278,156900002.0
2006-01-24 12:43:00,1.15275,1.1528,1.15275,1.1528,4800000.0
2006-01-24 12:44:00,1.15272,1.15277,1.15263,1.15277,94499999.0
2006-01-24 12:45:00,1.1528,1.15285,1.1527,1.1528,25600000.0
2006-01-24 12:46:00,1.1528,1.1528,1.15265,1.15265,19399999.0
2006-01-24 12:47:00,1.15257,1.15257,1.15232,1.15234,207300000.0
2006-01-24 12:48:00,1.15235,1.15235,1.1522,1.1523,39100000.0
2006-01-24 12:49:00,1.15238,1.15239,1.15209,1.15214,59399999.0
2006-01-24 12:50:00,1.15193,1.15197,1.1519,1.1519,25500000.0
2006-01-24 12:51:00,1.15177,1.15177,1.15167,1.15173,78800002.0
2006-01-24 12:52:00,1.15159,1.15159,1.1514,1.1514,62200001.0
2006-01-24 12:53:00,1.15124,1.15131,1.1512,1.15125,57500000.0
2006-01-24 12:54:00,1.15111,1.15147,1.1511,1.15147,78299999.0
2006-01-24 12:55:00,1.15151,1.15157,1.15148,1.15157,115899998.0
2006-01-24 12:56:00,1.15162,1.15169,1.15157,1.15162,67599999.0
2006-01-24 12:57:00,1.1516,1.15162,1.15155,1.15162,35100001.0
2006-01-24 12:58:00,1.15153,1.15153,1.15151,1.15153,37500000.0
2006-01-24 12:59:00,1.15144,1.15178,1.15143,1.15178,116600000.0
2006-01-24 13:00:00,1.1517,1.15175,1.15165,1.15174,93600001.0
2006-01-24 13:01:00,1.15185,1.15185,1.15175,1.15185,157700001.0
2006-01-24 13:02:00,1.1518,1.15185,1.1518,1.1518,24100000.0
2006-01-24 13:03:00,1.1518,1.1518,1.15177,1.15177,55800000.0
2006-01-24 13:04:00,1.15177,1.15185,1.15172,1.15176,85899999.0
2006-01-24 13:05:00,1.15195,1.15235,1.15195,1.15232,62300001.0
2006-01-24 13:06:00,1.15241,1.15254,1.15241,1.15254,48700000.0
2006-01-24 13:07:00,1.15258,1.15258,1.15227,1.15227,142700004.0
2006-01-24 13:08:00,1.15225,1.15225,1.15194,1.15194,64799999.0
2006-01-24 13:09:00,1.15187,1.15192,1.15185,1.15192,56100000.0
2006-01-24 13:10:00,1.15189,1.15189,1.15184,1.15187,120200003.0
2006-01-24 13:11:00,1.1519,1.1519,1.15183,1.15183,56400000.0
2006-01-24 13:12:00,1.15185,1.15202,1.15185,1.15202,101500002.0
2006-01-24 13:13:00,1.15204,1.15204,1.15203,1.15203,17500000.0
2006-01-24 13:14:00,1.15195,1.15195,1.15181,1.15181,68099999.0
2006-01-24 13:15:00,1.15183,1.15183,1.15172,1.15172,53800002.0
2006-01-24 13:16:00,1.15161,1.15165,1.15161,1.15165,14700000.0
2006-01-24 13:17:00,1.1517,1.15175,1.1517,1.1517,129800002.0
2006-01-24 13:18:00,1.15171,1.15171,1.15166,1.15166,50399998.0
2006-01-24 13:19:00,1.15159,1.15167,1.15159,1.15161,142400002.0
2006-01-24 13:20:00,1.15158,1.15165,1.15155,1.1516,126800001.0
2006-01-24 13:21:00,1.15152,1.15152,1.15133,1.1514,76899999.0
2006-01-24 13:22:00,1.15134,1.15145,1.15127,1.15131,74900001.0
2006-01-24 13:23:00,1.1513,1.1513,1.1513,1.1513,70299999.0
2006-01-24 13:24:00,1.15133,1.15139,1.15125,1.15137,58199999.0
2006-01-24 13:25:00,1.15126,1.15128,1.15117,1.15125,73700000.0
2006-01-24 13:26:00,1.15122,1.15123,1.15117,1.15117,27900000.0
2006-01-24 13:27:00,1.15117,1.15117,1.151,1.15101,99699997.0
2006-01-24 13:28:00,1.15113,1.15133,1.15113,1.15133,15200000.0
2006-01-24 13:29:00,1.1515,1.15155,1.15145,1.15145,132900001.0
2006-01-24 13:30:00,1.15152,1.15154,1.15146,1.1515,128200000.0
2006-01-24 13:31:00,1.15141,1.15165,1.15141,1.15147,125600000.0
2006-01-24 13:32:00,1.15152,1.15156,1.15152,1.15155,56699999.0
2006-01-24 13:33:00,1.15163,1.15163,1.15147,1.15163,61400000.0
2006-01-24 13:34:00,1.15167,1.15167,1.15163,1.15163,8400000.0
2006-01-24 13:35:00,1.1516,1.15165,1.15152,1.15165,152000001.0
2006-01-24 13:36:00,1.1516,1.15163,1.1516,1.15163,131099996.0
2006-01-24 13:37:00,1.15169,1.15177,1.15168,1.15177,45400000.0
2006-01-24 13:38:00,1.15177,1.15183,1.15177,1.1518,89400000.0
2006-01-24 13:39:00,1.15173,1.15173,1.15167,1.15167,40300001.0
2006-01-24 13:40:00,1.1516,1.15161,1.15146,1.15157,86900002.0
2006-01-24 13:41:00,1.1515,1.1516,1.15144,1.15152,59800001.0
2006-01-24 13:42:00,1.15161,1.15161,1.15132,1.15135,199500001.0
2006-01-24 13:43:00,1.15135,1.15135,1.151,1.1512,161400000.0
2006-01-24 13:44:00,1.15131,1.15136,1.15128,1.15129,77699999.0
2006-01-24 13:45:00,1.15135,1.1516,1.15135,1.1516,102900001.0
2006-01-24 13:46:00,1.15173,1.15173,1.15172,1.15172,38300000.0
2006-01-24 13:47:00,1.15175,1.15187,1.15175,1.15187,148699996.0
2006-01-24 13:48:00,1.15195,1.152,1.15195,1.152,39200001.0
2006-01-24 13:49:00,1.15206,1.15206,1.15196,1.15196,57499998.0
2006-01-24 13:50:00,1.152,1.15202,1.15195,1.152,63500000.0
2006-01-24 13:51:00,1.15202,1.15207,1.15202,1.15207,29500000.0
2006-01-24 13:52:00,1.15205,1.15212,1.152,1.1521,116100000.0
2006-01-24 13:53:00,1.15205,1.15205,1.15202,1.15203,38299999.0
2006-01-24 13:54:00,1.15195,1.152,1.15195,1.152,33000000.0
2006-01-24 13:55:00,1.15195,1.15197,1.15195,1.15197,86899998.0
2006-01-24 13:56:00,1.15195,1.15203,1.15195,1.152,92499999.0
2006-01-24 13:57:00,1.15195,1.15205,1.1518,1.152,93000001.0
2006-01-24 13:58:00,1.15198,1.15215,1.15198,1.15215,106300002.0
2006-01-24 13:59:00,1.152,1.15203,1.15196,1.152,87599998.0
2006-01-24 14:00:00,1.15196,1.15197,1.15189,1.15195,95700002.0
2006-01-24 14:01:00,1.15198,1.1521,1.15195,1.1521,98099999.0
2006-01-24 14:02:00,1.15205,1.15205,1.152,1.152,60900000.0
2006-01-24 14:03:00,1.1519,1.15195,1.15185,1.15195,71600002.0
2006-01-24 14:04:00,1.15183,1.1519,1.15183,1.1519,27100000.0
2006-01-24 14:05:00,1.1519,1.15195,1.15185,1.1519,74699999.0
2006-01-24 14:06:00,1.1519,1.1519,1.1519,1.1519,27100000.0
2006-01-24 14:07:00,1.15183,1.15188,1.15181,1.15188,79500000.0
2006-01-24 14:08:00,1.15195,1.15195,1.15192,1.15192,7200000.0
2006-01-24 14:09:00,1.15165,1.15165,1.15121,1.15128,114100001.0
2006-01-24 14:10:00,1.1515,1.15154,1.15128,1.1514,135200001.0
2006-01-24 14:11:00,1.15129,1.15129,1.15107,1.15111,89700000.0
2006-01-24 14:12:00,1.15112,1.15113,1.1508,1.1508,65299999.0
2006-01-24 14:13:00,1.15074,1.15085,1.15074,1.15082,50800000.0
2006-01-24 14:14:00,1.15086,1.15093,1.15081,1.15084,129100002.0
2006-01-24 14:15:00,1.15083,1.15094,1.15078,1.15078,157100002.0
2006-01-24 14:16:00,1.1507,1.15086,1.1507,1.15071,187200002.0
2006-01-24 14:17:00,1.1507,1.1507,1.1505,1.1505,32700000.0
2006-01-24 14:18:00,1.15051,1.15057,1.15046,1.15057,65600000.0
2006-01-24 14:19:00,1.15067,1.15085,1.15067,1.15083,90500000.0
2006-01-24 14:20:00,1.15075,1.15075,1.1506,1.15074,89399999.0
2006-01-24 14:21:00,1.15082,1.15098,1.15082,1.15098,67200001.0
2006-01-24 14:22:00,1.15095,1.15095,1.15095,1.15095,3100000.0
2006-01-24 14:23:00,1.151,1.15107,1.15088,1.151,78900000.0
2006-01-24 14:24:00,1.15104,1.15104,1.15091,1.151,117100003.0
2006-01-24 14:25:00,1.15083,1.15083,1.15059,1.15068,50600000.0
2006-01-24 14:26:00,1.15066,1.15066,1.15049,1.15063,85799999.0
2006-01-24 14:27:00,1.15075,1.1513,1.15075,1.1513,185600004.0
2006-01-24 14:28:00,1.15145,1.15165,1.15145,1.15165,67000002.0
2006-01-24 14:29:00,1.15155,1.15162,1.15155,1.1516,84600000.0
2006-01-24 14:30:00,1.1516,1.1516,1.15158,1.15158,1600000.0
2006-01-24 14:31:00,1.15151,1.15151,1.15147,1.15147,5700000.0
2006-01-24 14:32:00,1.15138,1.1514,1.15138,1.1514,68700000.0
2006-01-24 14:33:00,1.15148,1.15149,1.15147,1.15147,61100002.0
2006-01-24 14:34:00,1.15158,1.15158,1.1515,1.15156,32600000.0
2006-01-24 14:35:00,1.15154,1.15154,1.15135,1.15135,127699999.0
2006-01-24 14:36:00,1.1515,1.15164,1.1515,1.15158,112300001.0
2006-01-24 14:37:00,1.15146,1.15157,1.1514,1.15142,115200000.0
2006-01-24 14:38:00,1.15147,1.15147,1.15128,1.1514,137600002.0
2006-01-24 14:39:00,1.15139,1.15142,1.15128,1.15132,95199997.0
2006-01-24 14:40:00,1.1513,1.15142,1.1513,1.15142,14400000.0
2006-01-24 14:41:00,1.15141,1.1515,1.15138,1.15141,66699999.0
2006-01-24 14:42:00,1.1514,1.15145,1.15138,1.15138,51799999.0
2006-01-24 14:43:00,1.1513,1.15134,1.15123,1.15134,11700000.0
2006-01-24 14:44:00,1.15134,1.15136,1.15134,1.15136,33500000.0
2006-01-24 14:45:00,1.15145,1.15145,1.15127,1.15127,8800000.0
2006-01-24 14:46:00,1.1513,1.15139,1.15129,1.15139,56700000.0
2006-01-24 14:47:00,1.15138,1.15138,1.15132,1.15133,83099999.0
2006-01-24 14:48:00,1.15141,1.15148,1.15134,1.15134,126399998.0
2006-01-24 14:49:00,1.15145,1.15148,1.15141,1.15146,191900000.0
2006-01-24 14:50:00,1.15157,1.15159,1.15145,1.15145,101499997.0
2006-01-24 14:51:00,1.1513,1.15139,1.15125,1.15125,111899999.0
2006-01-24 14:52:00,1.15129,1.15135,1.15125,1.15125,91099999.0
2006-01-24 14:53:00,1.15133,1.15141,1.15133,1.15137,69500001.0
2006-01-24 14:54:00,1.15129,1.1515,1.15129,1.15143,28700000.0
2006-01-24 14:55:00,1.15147,1.15162,1.15143,1.15162,92300002.0
2006-01-24 14:56:00,1.15162,1.15169,1.15153,1.15153,94300000.0
2006-01-24 14:57:00,1.15152,1.15171,1.15152,1.1517,26800000.0
2006-01-24 14:58:00,1.15168,1.15179,1.15168,1.15168,112300000.0
2006-01-24 14:59:00,1.15175,1.15175,1.15165,1.1517,83400001.0
2006-01-24 15:00:00,1.1516,1.1521,1.1516,1.1521,200799996.0
2006-01-24 15:01:00,1.15198,1.15206,1.15196,1.15196,43100000.0
2006-01-24 15:02:00,1.15178,1.15189,1.1516,1.1516,146899996.0
2006-01-24 15:03:00,1.15153,1.15156,1.15146,1.15155,90300000.0
2006-01-24 15:04:00,1.15145,1.15145,1.15105,1.1511,109499998.0
2006-01-24 15:05:00,1.15108,1.15126,1.15102,1.15126,61099997.0
2006-01-24 15:06:00,1.15144,1.15161,1.15144,1.1515,65200002.0
2006-01-24 15:07:00,1.15154,1.15165,1.15154,1.15165,10300000.0
2006-01-24 15:08:00,1.1516,1.15161,1.15122,1.15122,78700000.0
2006-01-24 15:09:00,1.15124,1.15126,1.15124,1.15126,38600001.0
2006-01-24 15:10:00,1.15129,1.1513,1.15122,1.15129,107300001.0
2006-01-24 15:11:00,1.15128,1.15128,1.15118,1.15119,134800002.0
2006-01-24 15:12:00,1.15117,1.15117,1.15079,1.15079,91900002.0
2006-01-24 15:13:00,1.15067,1.15084,1.15018,1.15019,176900001.0
2006-01-24 15:14:00,1.15013,1.1504,1.15013,1.1504,75800000.0
2006-01-24 15:15:00,1.15044,1.15056,1.15044,1.15056,119300000.0
2006-01-24 15:16:00,1.15051,1.15051,1.15025,1.15028,51600000.0
2006-01-24 15:17:00,1.15016,1.15016,1.14998,1.15004,60599998.0
2006-01-24 15:18:00,1.15018,1.15029,1.15003,1.15029,88900000.0
2006-01-24 15:19:00,1.15025,1.15025,1.14964,1.14964,107200001.0
2006-01-24 15:20:00,1.14943,1.14996,1.14942,1.14996,97890001.0
2006-01-24 15:21:00,1.1497,1.14997,1.14958,1.14962,134699999.0
2006-01-24 15:22:00,1.14946,1.14948,1.14925,1.14925,63600001.0
2006-01-24 15:23:00,1.14917,1.14932,1.14917,1.14927,102400001.0
2006-01-24 15:24:00,1.14953,1.15015,1.14953,1.15015,56000001.0
2006-01-24 15:25:00,1.15018,1.15048,1.15018,1.15048,11400000.0
2006-01-24 15:26:00,1.15066,1.15089,1.15066,1.15086,41999998.0
2006-01-24 15:27:00,1.1511,1.15124,1.15106,1.15106,75899999.0
2006-01-24 15:28:00,1.15086,1.15086,1.15071,1.15077,66700000.0
2006-01-24 15:29:00,1.1509,1.15096,1.15085,1.15089,141399998.0
2006-01-24 15:30:00,1.15085,1.15096,1.15072,1.15072,35300000.0
2006-01-24 15:31:00,1.15065,1.15065,1.15042,1.15056,61800000.0
2006-01-24 15:32:00,1.15053,1.15053,1.15027,1.15027,129599998.0
2006-01-24 15:33:00,1.1501,1.1501,1.14979,1.14988,71700002.0
2006-01-24 15:34:00,1.14989,1.14989,1.14965,1.1497,129300001.0
2006-01-24 15:35:00,1.1498,1.1499,1.14959,1.1497,87300001.0
2006-01-24 15:36:00,1.1498,1.15015,1.1498,1.14999,169900003.0
2006-01-24 15:37:00,1.14997,1.1501,1.14997,1.15,22600000.0
2006-01-24 15:38:00,1.14998,1.15012,1.14998,1.15003,125399999.0
2006-01-24 15:39:00,1.15006,1.15026,1.15006,1.15012,165600004.0
2006-01-24 15:40:00,1.15015,1.15036,1.15015,1.15036,49500002.0
2006-01-24 15:41:00,1.15029,1.15047,1.15026,1.15041,44900000.0
2006-01-24 15:42:00,1.15028,1.15028,1.15015,1.15015,44200000.0
2006-01-24 15:43:00,1.15016,1.15016,1.14999,1.15008,86199998.0
2006-01-24 15:44:00,1.15006,1.15006,1.15004,1.15004,2100000.0
2006-01-24 15:45:00,1.15017,1.15043,1.15017,1.15043,16600000.0
2006-01-24 15:46:00,1.1505,1.1507,1.1505,1.15068,96500000.0
2006-01-24 15:47:00,1.15065,1.15065,1.15046,1.15046,50500000.0
2006-01-24 15:48:00,1.15055,1.15065,1.15054,1.15054,67900000.0
2006-01-24 15:49:00,1.15062,1.15073,1.15054,1.15068,137500002.0
2006-01-24 15:50:00,1.15069,1.15079,1.15062,1.15079,62500001.0
2006-01-24 15:51:00,1.15076,1.15174,1.15076,1.15174,90300001.0
2006-01-24 15:52:00,1.15165,1.15179,1.15153,1.15153,106100002.0
2006-01-24 15:53:00,1.15152,1.15154,1.15132,1.15132,39500000.0
2006-01-24 15:54:00,1.15131,1.1514,1.15131,1.1514,52700000.0
2006-01-24 15:55:00,1.1514,1.15145,1.15121,1.15121,41000000.0
2006-01-24 15:56:00,1.15113,1.15113,1.15099,1.15106,57600001.0
2006-01-24 15:57:00,1.15112,1.15123,1.15112,1.15115,66500001.0
2006-01-24 15:58:00,1.15118,1.15123,1.15112,1.15118,95299998.0
2006-01-24 15:59:00,1.15145,1.1517,1.15117,1.1516,82300003.0
2006-01-24 16:00:00,1.15168,1.15281,1.15168,1.15281,79400001.0
2006-01-24 16:01:00,1.15302,1.15302,1.15275,1.15275,65600000.0
2006-01-24 16:02:00,1.15278,1.15301,1.15276,1.15297,47300000.0
2006-01-24 16:03:00,1.15308,1.15391,1.15308,1.15391,161200000.0
2006-01-24 16:04:00,1.15365,1.15365,1.15312,1.15316,97500002.0
2006-01-24 16:05:00,1.15318,1.15371,1.15317,1.15371,57900001.0
2006-01-24 16:06:00,1.15397,1.154,1.15332,1.15332,105599998.0
2006-01-24 16:07:00,1.15317,1.15339,1.15317,1.15332,90300001.0
2006-01-24 16:08:00,1.15333,1.1539,1.15329,1.1539,161699997.0
2006-01-24 16:09:00,1.15396,1.15396,1.15377,1.15387,151100003.0
2006-01-24 16:10:00,1.15409,1.155,1.15409,1.15494,114700001.0
2006-01-24 16:11:00,1.1549,1.15535,1.1549,1.15527,104099999.0
2006-01-24 16:12:00,1.15532,1.1556,1.15532,1.15553,43500001.0
2006-01-24 16:13:00,1.15546,1.15546,1.15532,1.15546,26000000.0
2006-01-24 16:14:00,1.15534,1.15536,1.15504,1.15504,56800000.0
2006-01-24 16:15:00,1.15509,1.15538,1.15509,1.15522,115100001.0
2006-01-24 16:16:00,1.15517,1.15517,1.15504,1.15507,83700000.0
2006-01-24 16:17:00,1.15506,1.15529,1.15482,1.15529,111500001.0
2006-01-24 16:18:00,1.15573,1.15657,1.15573,1.15656,112799998.0
2006-01-24 16:19:00,1.15653,1.15678,1.15641,1.15678,19200000.0
2006-01-24 16:20:00,1.15692,1.1571,1.15692,1.15708,64400001.0
2006-01-24 16:21:00,1.15707,1.15722,1.15702,1.15716,75800000.0
2006-01-24 16:22:00,1.15701,1.15701,1.15663,1.15663,71100001.0
2006-01-24 16:23:00,1.15677,1.15677,1.15639,1.15651,87100000.0
2006-01-24 16:24:00,1.15645,1.15645,1.15608,1.15608,106200000.0
2006-01-24 16:25:00,1.15615,1.15615,1.156,1.15604,148300001.0
2006-01-24 16:26:00,1.15603,1.15603,1.15575,1.15575,112900000.0
2006-01-24 16:27:00,1.15563,1.15598,1.15547,1.15598,94900000.0
2006-01-24 16:28:00,1.15612,1.1564,1.15612,1.15635,79000000.0
2006-01-24 16:29:00,1.15638,1.15653,1.15638,1.15643,97200001.0
2006-01-24 16:30:00,1.1563,1.15631,1.15625,1.15626,158600004.0
2006-01-24 16:31:00,1.1564,1.15676,1.1564,1.1567,111700002.0
2006-01-24 16:32:00,1.1568,1.15718,1.1568,1.15715,123299999.0
2006-01-24 16:33:00,1.15725,1.15749,1.15725,1.15743,104099999.0
2006-01-24 16:34:00,1.15735,1.15745,1.15728,1.15728,161499997.0
2006-01-24 16:35:00,1.15745,1.15762,1.15745,1.15761,46399999.0
2006-01-24 16:36:00,1.15741,1.15741,1.15713,1.1572,57600000.0
2006-01-24 16:37:00,1.15718,1.15718,1.15707,1.15718,136000003.0
2006-01-24 16:38:00,1.15728,1.15736,1.15718,1.1572,174600003.0
2006-01-24 16:39:00,1.15722,1.15722,1.1571,1.15713,99200004.0
2006-01-24 16:40:00,1.15698,1.15698,1.15646,1.15654,151700001.0
2006-01-24 16:41:00,1.15646,1.15654,1.15637,1.15645,167800001.0
2006-01-24 16:42:00,1.15635,1.15647,1.15635,1.15647,56999999.0
2006-01-24 16:43:00,1.1565,1.15665,1.15627,1.15627,50499999.0
2006-01-24 16:44:00,1.15595,1.15601,1.1556,1.15569,112600003.0
2006-01-24 16:45:00,1.15563,1.15569,1.15563,1.15569,28500001.0
2006-01-24 16:46:00,1.15569,1.1559,1.15569,1.15585,75000001.0
2006-01-24 16:47:00,1.15602,1.15626,1.15602,1.15623,120400001.0
2006-01-24 16:48:00,1.1561,1.1561,1.156,1.15609,50500000.0
2006-01-24 16:49:00,1.15607,1.15621,1.15604,1.15608,169500001.0
2006-01-24 16:50:00,1.15595,1.15595,1.15563,1.15563,190399999.0
2006-01-24 16:51:00,1.15564,1.15565,1.15553,1.15553,97500002.0
2006-01-24 16:52:00,1.15558,1.15616,1.15558,1.15605,88200000.0
2006-01-24 16:53:00,1.15598,1.15598,1.15564,1.15564,58700002.0
2006-01-24 16:54:00,1.15565,1.15574,1.15553,1.15573,192700000.0
2006-01-24 16:55:00,1.15568,1.15568,1.15547,1.15548,41799999.0
2006-01-24 16:56:00,1.15549,1.15553,1.15542,1.15551,60700000.0
2006-01-24 16:57:00,1.15566,1.15606,1.15566,1.15606,28500000.0
2006-01-24 16:58:00,1.15603,1.15608,1.1558,1.15582,66400000.0
2006-01-24 16:59:00,1.15558,1.15571,1.15555,1.15571,37000001.0
2006-01-24 17:00:00,1.15574,1.15574,1.15541,1.15555,186500002.0
2006-01-24 17:01:00,1.15569,1.15588,1.15569,1.15586,80700000.0
2006-01-24 17:02:00,1.15592,1.15592,1.15581,1.15582,135399998.0
2006-01-24 17:03:00,1.15593,1.1561,1.15593,1.1561,137900002.0
2006-01-24 17:04:00,1.15603,1.15613,1.15603,1.15613,115700001.0
2006-01-24 17:05:00,1.15613,1.15619,1.15599,1.15619,102999998.0
2006-01-24 17:06:00,1.15632,1.15657,1.15632,1.15648,23000000.0
2006-01-24 17:07:00,1.1565,1.15659,1.15618,1.15618,186000001.0
2006-01-24 17:08:00,1.15613,1.15617,1.15612,1.15617,166899997.0
2006-01-24 17:09:00,1.15626,1.15635,1.15615,1.15635,120099997.0
2006-01-24 17:10:00,1.15631,1.15631,1.15618,1.15628,116599997.0
2006-01-24 17:11:00,1.1561,1.1562,1.1561,1.1562,55899999.0
2006-01-24 17:12:00,1.15627,1.1565,1.15627,1.1565,63700002.0
2006-01-24 17:13:00,1.15642,1.15642,1.15623,1.15628,12400000.0
2006-01-24 17:14:00,1.15628,1.15651,1.15628,1.15645,151600004.0
2006-01-24 17:15:00,1.15649,1.15667,1.15649,1.15664,23499999.0
2006-01-24 17:16:00,1.15666,1.15682,1.15666,1.15668,65799998.0
2006-01-24 17:17:00,1.15666,1.15673,1.15657,1.15663,100100001.0
2006-01-24 17:18:00,1.1568,1.15696,1.1567,1.15682,103999997.0
2006-01-24 17:19:00,1.15678,1.15678,1.15665,1.15665,19900000.0
2006-01-24 17:20:00,1.15655,1.15669,1.15651,1.15669,171300002.0
2006-01-24 17:21:00,1.15665,1.15694,1.15665,1.15687,204700001.0
2006-01-24 17:22:00,1.15691,1.15709,1.15691,1.15706,9600000.0
2006-01-24 17:23:00,1.1573,1.15749,1.1573,1.15749,62500001.0
2006-01-24 17:24:00,1.15768,1.15786,1.15761,1.1578,117500001.0
2006-01-24 17:25:00,1.15782,1.15783,1.15721,1.15721,75100001.0
2006-01-24 17:26:00,1.15703,1.15709,1.15689,1.15691,72000000.0
2006-01-24 17:27:00,1.1568,1.15707,1.15674,1.15707,107099999.0
2006-01-24 17:28:00,1.157,1.157,1.15679,1.1568,107800000.0
2006-01-24 17:29:00,1.15685,1.15688,1.15683,1.15683,43000000.0
2006-01-24 17:30:00,1.15683,1.15683,1.15641,1.15641,96400001.0
2006-01-24 17:31:00,1.15632,1.15657,1.15632,1.15651,117300003.0
2006-01-24 17:32:00,1.15654,1.15668,1.15654,1.15662,105300001.0
2006-01-24 17:33:00,1.15662,1.15668,1.15649,1.15649,239400000.0
2006-01-24 17:34:00,1.15645,1.15651,1.15639,1.15651,72600000.0
2006-01-24 17:35:00,1.15657,1.15663,1.15646,1.15646,90599999.0
2006-01-24 17:36:00,1.15658,1.15658,1.15652,1.15652,49400002.0
2006-01-24 17:37:00,1.15663,1.15666,1.15652,1.15658,187900002.0
2006-01-24 17:38:00,1.1565,1.1565,1.15637,1.1564,107000003.0
2006-01-24 17:39:00,1.15635,1.15645,1.15628,1.15638,109700000.0
2006-01-24 17:40:00,1.15632,1.15636,1.15625,1.15633,86900000.0
2006-01-24 17:41:00,1.1563,1.1563,1.15611,1.15618,118100001.0
2006-01-24 17:42:00,1.1562,1.15628,1.15614,1.15614,26100000.0
2006-01-24 17:43:00,1.15618,1.15638,1.15616,1.15638,129500002.0
2006-01-24 17:44:00,1.15629,1.15648,1.15629,1.15648,70200000.0
2006-01-24 17:45:00,1.15633,1.15633,1.15627,1.15627,25900000.0
2006-01-24 17:46:00,1.1562,1.1562,1.15603,1.15603,66100001.0
2006-01-24 17:47:00,1.15597,1.15601,1.15583,1.15592,123800002.0
2006-01-24 17:48:00,1.15598,1.15598,1.15588,1.15598,69800002.0
2006-01-24 17:49:00,1.15588,1.15597,1.15568,1.15568,123699998.0
2006-01-24 17:50:00,1.15554,1.15561,1.15543,1.15555,161399999.0
2006-01-24 17:51:00,1.15555,1.15563,1.15549,1.1555,181599999.0
2006-01-24 17:52:00,1.1555,1.1555,1.15543,1.15545,97100000.0
2006-01-24 17:53:00,1.15542,1.15552,1.15537,1.15537,128599999.0
2006-01-24 17:54:00,1.1554,1.15544,1.1553,1.15537,52399999.0
2006-01-24 17:55:00,1.15529,1.15566,1.15523,1.15566,93499997.0
2006-01-24 17:56:00,1.15573,1.15579,1.15567,1.15567,87300001.0
2006-01-24 17:57:00,1.15572,1.15572,1.15555,1.1556,154700006.0
2006-01-24 17:58:00,1.15572,1.15615,1.15572,1.15609,131100000.0
2006-01-24 17:59:00,1.15608,1.15632,1.15608,1.15632,55100000.0
2006-01-24 18:00:00,1.15629,1.15629,1.15626,1.15626,43300000.0
2006-01-24 18:01:00,1.15614,1.15624,1.15611,1.15617,548700007.0
2006-01-24 18:02:00,1.15621,1.15637,1.15598,1.15602,586600001.0
2006-01-24 18:03:00,1.15602,1.15626,1.15601,1.15612,806599998.0
2006-01-24 18:04:00,1.15612,1.15619,1.15604,1.15605,766000002.0
2006-01-24 18:05:00,1.15606,1.1561,1.15591,1.15595,1050999999.0
2006-01-24 18:06:00,1.15588,1.15588,1.15574,1.15583,719399998.0
2006-01-24 18:07:00,1.15581,1.15593,1.15575,1.15588,1158099997.0
2006-01-24 18:08:00,1.15592,1.15617,1.15579,1.15608,948399996.0
2006-01-24 18:09:00,1.15608,1.15608,1.15592,1.15592,422499998.0
2006-01-24 18:10:00,1.15595,1.15598,1.15575,1.15575,765300007.0
2006-01-24 18:11:00,1.15585,1.15585,1.1557,1.15585,953300002.0
2006-01-24 18:12:00,1.1559,1.15599,1.15587,1.15587,74900000.0
2006-01-24 18:13:00,1.15586,1.15586,1.1557,1.1557,408699996.0
2006-01-24 18:14:00,1.15569,1.15576,1.15561,1.15563,400900001.0
2006-01-24 18:15:00,1.15558,1.15571,1.15558,1.15563,696700007.0
2006-01-24 18:16:00,1.15567,1.15592,1.15567,1.15587,428599995.0
2006-01-24 18:17:00,1.15591,1.156,1.15582,1.156,843800005.0
2006-01-24 18:18:00,1.15597,1.156,1.15586,1.15594,441100005.0
2006-01-24 18:19:00,1.15605,1.1561,1.15593,1.15593,212999997.0
2006-01-24 18:20:00,1.15595,1.156,1.15574,1.15577,684299997.0
2006-01-24 18:21:00,1.15577,1.15577,1.15567,1.15573,145400001.0
2006-01-24 18:22:00,1.1558,1.15587,1.1558,1.15585,310300001.0
2006-01-24 18:23:00,1.15581,1.15581,1.15568,1.15578,486499991.0
2006-01-24 18:24:00,1.15582,1.15592,1.15578,1.15586,626099997.0
2006-01-24 18:25:00,1.15584,1.15588,1.15575,1.15588,465000006.0
2006-01-24 18:26:00,1.15587,1.15594,1.15572,1.15583,1071600006.0
2006-01-24 18:27:00,1.15589,1.15589,1.15577,1.15578,505599997.0
2006-01-24 18:28:00,1.15577,1.15585,1.15575,1.1558,498000002.0
2006-01-24 18:29:00,1.1558,1.1558,1.15575,1.1558,349600004.0
2006-01-24 18:30:00,1.1558,1.15585,1.15572,1.1558,809300001.0
2006-01-24 18:31:00,1.15578,1.15578,1.15566,1.1557,640200002.0
2006-01-24 18:32:00,1.15569,1.15584,1.15563,1.15571,289299998.0
2006-01-24 18:33:00,1.15568,1.15578,1.15553,1.15561,492599999.0
2006-01-24 18:34:00,1.15561,1.15561,1.15545,1.15545,288500000.0
2006-01-24 18:35:00,1.15542,1.15542,1.15527,1.15531,386600000.0
2006-01-24 18:36:00,1.15534,1.15543,1.15532,1.15532,417399993.0
2006-01-24 18:37:00,1.15532,1.15539,1.1553,1.15539,108399999.0
2006-01-24 18:38:00,1.15551,1.15565,1.15548,1.1556,191700001.0
2006-01-24 18:39:00,1.15558,1.15564,1.15554,1.1556,168899996.0
2006-01-24 18:40:00,1.15563,1.15571,1.15559,1.15562,655400005.0
2006-01-24 18:41:00,1.15558,1.15558,1.15537,1.15537,284200000.0
2006-01-24 18:42:00,1.15536,1.15551,1.15529,1.15545,360800003.0
2006-01-24 18:43:00,1.15545,1.15545,1.15526,1.15526,412900000.0
2006-01-24 18:44:00,1.15529,1.1554,1.15523,1.15535,228200001.0
2006-01-24 18:45:00,1.15547,1.15559,1.15545,1.15548,522000001.0
2006-01-24 18:46:00,1.15547,1.15558,1.15532,1.15532,202199999.0
2006-01-24 18:47:00,1.15532,1.15536,1.15517,1.15517,71900001.0
2006-01-24 18:48:00,1.15501,1.15501,1.15451,1.15465,133800001.0
2006-01-24 18:49:00,1.15463,1.15481,1.15456,1.15481,110800003.0
2006-01-24 18:50:00,1.1548,1.15503,1.1548,1.15503,69000000.0
2006-01-24 18:51:00,1.15496,1.15505,1.15488,1.1549,144400001.0
2006-01-24 18:52:00,1.1549,1.15496,1.15485,1.1549,200500005.0
2006-01-24 18:53:00,1.15493,1.15506,1.1549,1.15493,537600003.0
2006-01-24 18:54:00,1.15493,1.15493,1.15479,1.15486,163300000.0
2006-01-24 18:55:00,1.15483,1.15492,1.15469,1.15469,450200000.0
2006-01-24 18:56:00,1.15468,1.15468,1.15455,1.15464,139400001.0
2006-01-24 18:57:00,1.15472,1.15488,1.15472,1.15483,360099999.0
2006-01-24 18:58:00,1.15482,1.15482,1.15459,1.15468,146799999.0
2006-01-24 18:59:00,1.15468,1.15473,1.1545,1.15453,572800000.0
2006-01-24 19:00:00,1.15455,1.15467,1.15451,1.15467,298200003.0
2006-01-24 19:01:00,1.15463,1.15469,1.15459,1.15469,63500000.0
2006-01-24 19:02:00,1.15472,1.15496,1.15468,1.15496,248000001.0
2006-01-24 19:03:00,1.15501,1.15514,1.15499,1.15504,420300000.0
2006-01-24 19:04:00,1.15513,1.15527,1.15509,1.15522,159200000.0
2006-01-24 19:05:00,1.15527,1.15534,1.15519,1.15534,246899999.0
2006-01-24 19:06:00,1.15536,1.15536,1.15519,1.15519,392700004.0
2006-01-24 19:07:00,1.15522,1.15532,1.15522,1.15527,109899998.0
2006-01-24 19:08:00,1.15523,1.15525,1.15515,1.15523,495900000.0
2006-01-24 19:09:00,1.15518,1.15518,1.15481,1.15488,575990003.0
2006-01-24 19:10:00,1.15493,1.15493,1.1548,1.15481,79900000.0
2006-01-24 19:11:00,1.15491,1.1554,1.15491,1.15535,373299997.0
2006-01-24 19:12:00,1.15539,1.15564,1.15539,1.15562,167300002.0
2006-01-24 19:13:00,1.15569,1.1559,1.15569,1.1559,174599999.0
2006-01-24 19:14:00,1.15592,1.15613,1.15589,1.15613,348600000.0
2006-01-24 19:15:00,1.15607,1.15607,1.15591,1.156,397700000.0
2006-01-24 19:16:00,1.15598,1.15606,1.15584,1.15584,348700005.0
2006-01-24 19:17:00,1.15581,1.15585,1.1556,1.1558,341099999.0
2006-01-24 19:18:00,1.15585,1.15595,1.15578,1.1558,459200002.0
2006-01-24 19:19:00,1.15572,1.15583,1.15572,1.1558,169299998.0
2006-01-24 19:20:00,1.15578,1.15578,1.1557,1.15573,171300001.0
2006-01-24 19:21:00,1.15577,1.15577,1.15562,1.15562,235700002.0
2006-01-24 19:22:00,1.15561,1.15574,1.15561,1.15563,231500000.0
2006-01-24 19:23:00,1.15555,1.15583,1.15554,1.15563,82900002.0
2006-01-24 19:24:00,1.15564,1.15581,1.15556,1.15559,105900000.0
2006-01-24 19:25:00,1.15568,1.15568,1.15555,1.1556,141899997.0
2006-01-24 19:26:00,1.15552,1.15552,1.15543,1.15543,4000000.0
2006-01-24 19:27:00,1.15546,1.15546,1.15535,1.15542,349399998.0
2006-01-24 19:28:00,1.15546,1.15546,1.15518,1.15521,136000001.0
2006-01-24 19:29:00,1.15522,1.15528,1.15521,1.15528,111199999.0
2006-01-24 19:30:00,1.15537,1.15538,1.15504,1.15504,164400000.0
2006-01-24 19:31:00,1.15502,1.15516,1.15502,1.15516,65599999.0
2006-01-24 19:32:00,1.15518,1.15531,1.15514,1.15516,100199999.0
2006-01-24 19:33:00,1.15507,1.15517,1.15507,1.15513,284700003.0
2006-01-24 19:34:00,1.15513,1.15519,1.15511,1.15519,87200001.0
2006-01-24 19:35:00,1.15509,1.15509,1.15501,1.15501,5600000.0
2006-01-24 19:36:00,1.15494,1.15508,1.15484,1.15484,99100000.0
2006-01-24 19:37:00,1.15498,1.15512,1.15494,1.15508,501299999.0
2006-01-24 19:38:00,1.15501,1.15502,1.15488,1.15488,169499997.0
2006-01-24 19:39:00,1.15485,1.15502,1.15482,1.1549,384699997.0
2006-01-24 19:40:00,1.15491,1.15491,1.15462,1.15467,231399999.0
2006-01-24 19:41:00,1.15458,1.15458,1.15445,1.1545,211000000.0
2006-01-24 19:42:00,1.15451,1.15463,1.15449,1.15453,142700002.0
2006-01-24 19:43:00,1.15461,1.15468,1.1546,1.1546,190400000.0
2006-01-24 19:44:00,1.15464,1.15504,1.15464,1.15504,60000000.0
2006-01-24 19:45:00,1.15507,1.15507,1.15503,1.15503,59900002.0
2006-01-24 19:46:00,1.15506,1.15507,1.15498,1.15507,58499999.0
2006-01-24 19:47:00,1.15509,1.15516,1.15502,1.15516,92199999.0
2006-01-24 19:48:00,1.1552,1.15533,1.15516,1.15533,102499999.0
2006-01-24 19:49:00,1.1554,1.15545,1.1554,1.1554,200400000.0
2006-01-24 19:50:00,1.15538,1.15538,1.15522,1.15522,102800001.0
2006-01-24 19:51:00,1.15513,1.15514,1.15513,1.15514,59800002.0
2006-01-24 19:52:00,1.15512,1.15515,1.15509,1.1551,136899996.0
2006-01-24 19:53:00,1.1551,1.15517,1.1551,1.1551,106400001.0
2006-01-24 19:54:00,1.1551,1.1551,1.1551,1.1551,46600000.0
2006-01-24 19:55:00,1.15517,1.15518,1.155,1.155,91700001.0
2006-01-24 19:56:00,1.15521,1.15525,1.15508,1.15508,266000000.0
2006-01-24 19:57:00,1.155,1.155,1.15463,1.15473,122000000.0
2006-01-24 19:58:00,1.15473,1.15485,1.15464,1.15485,108400000.0
2006-01-24 19:59:00,1.15492,1.15505,1.15484,1.15503,187099999.0
2006-01-24 20:00:00,1.15505,1.15507,1.15499,1.15507,97900002.0
2006-01-24 20:01:00,1.15501,1.15503,1.15495,1.155,84900001.0
2006-01-24 20:02:00,1.15502,1.15508,1.15497,1.15502,77400000.0
2006-01-24 20:03:00,1.15502,1.15504,1.15483,1.15488,508500000.0
2006-01-24 20:04:00,1.15489,1.15489,1.1547,1.1547,157900001.0
2006-01-24 20:05:00,1.15466,1.15475,1.15456,1.15456,78900001.0
2006-01-24 20:06:00,1.15456,1.15456,1.15446,1.1545,94900000.0
2006-01-24 20:07:00,1.15445,1.15448,1.15433,1.15447,352400003.0
2006-01-24 20:08:00,1.15448,1.15455,1.15443,1.15455,437699997.0
2006-01-24 20:09:00,1.15447,1.15453,1.15435,1.1545,187199998.0
2006-01-24 20:10:00,1.15451,1.15459,1.15447,1.15452,97300000.0
2006-01-24 20:11:00,1.15452,1.15468,1.15452,1.15468,201799998.0
2006-01-24 20:12:00,1.15467,1.15469,1.15455,1.15461,511499997.0
2006-01-24 20:13:00,1.15458,1.15458,1.15429,1.15442,103299999.0
2006-01-24 20:14:00,1.15435,1.15445,1.15435,1.1544,180400002.0
2006-01-24 20:15:00,1.15448,1.15456,1.15442,1.15449,523200002.0
2006-01-24 20:16:00,1.15449,1.15452,1.15437,1.15437,416800004.0
2006-01-24 20:17:00,1.15431,1.15431,1.15404,1.1542,263700003.0
2006-01-24 20:18:00,1.15419,1.15426,1.15416,1.15416,230900002.0
2006-01-24 20:19:00,1.15398,1.15398,1.15371,1.1539,115000000.0
2006-01-24 20:20:00,1.15396,1.15414,1.15396,1.1541,270399999.0
2006-01-24 20:21:00,1.15412,1.15429,1.15412,1.15416,382400000.0
2006-01-24 20:22:00,1.15427,1.15434,1.15417,1.15434,257099998.0
2006-01-24 20:23:00,1.15428,1.15428,1.15405,1.15416,614500006.0
2006-01-24 20:24:00,1.15417,1.15417,1.15398,1.15405,250500003.0
2006-01-24 20:25:00,1.15413,1.15419,1.15407,1.15407,169100000.0
2006-01-24 20:26:00,1.15403,1.15403,1.15395,1.154,273700000.0
2006-01-24 20:27:00,1.15403,1.15417,1.15403,1.15411,292900000.0
2006-01-24 20:28:00,1.15416,1.15426,1.15411,1.15413,757600000.0
2006-01-24 20:29:00,1.15405,1.1541,1.154,1.15405,387899998.0
2006-01-24 20:30:00,1.15403,1.15418,1.15403,1.15418,282699999.0
2006-01-24 20:31:00,1.15425,1.15425,1.15415,1.15415,461900003.0
2006-01-24 20:32:00,1.15413,1.15427,1.15413,1.15427,329499997.0
2006-01-24 20:33:00,1.15426,1.1544,1.15426,1.15426,211000000.0
2006-01-24 20:34:00,1.15425,1.15433,1.15425,1.15433,129099997.0
2006-01-24 20:35:00,1.15435,1.15435,1.15428,1.1543,128500000.0
2006-01-24 20:36:00,1.1543,1.15433,1.1542,1.1543,313000002.0
2006-01-24 20:37:00,1.15426,1.15426,1.15408,1.15408,262200000.0
2006-01-24 20:38:00,1.15407,1.15426,1.15407,1.15418,236299999.0
2006-01-24 20:39:00,1.15423,1.15445,1.15422,1.15435,544099997.0
2006-01-24 20:40:00,1.1543,1.1543,1.15413,1.15415,297800001.0
2006-01-24 20:41:00,1.15415,1.1542,1.15412,1.1542,415500003.0
2006-01-24 20:42:00,1.15422,1.15428,1.15419,1.15426,346199997.0
2006-01-24 20:43:00,1.15428,1.15436,1.15424,1.15436,212600001.0
2006-01-24 20:44:00,1.1544,1.15447,1.15428,1.15435,89499998.0
2006-01-24 20:45:00,1.15433,1.15433,1.15423,1.15423,175200001.0
2006-01-24 20:46:00,1.15425,1.15431,1.15423,1.15427,309500000.0
2006-01-24 20:47:00,1.15428,1.15442,1.15428,1.15435,137899998.0
2006-01-24 20:48:00,1.15437,1.15444,1.15435,1.15444,84600001.0
2006-01-24 20:49:00,1.15443,1.15443,1.15428,1.15442,291499997.0
2006-01-24 20:50:00,1.15443,1.15448,1.15441,1.15441,211800001.0
2006-01-24 20:51:00,1.15448,1.15463,1.15448,1.15462,140000002.0
2006-01-24 20:52:00,1.1546,1.1546,1.15437,1.15437,24600000.0
2006-01-24 20:53:00,1.15432,1.15437,1.15427,1.15427,235200003.0
2006-01-24 20:54:00,1.15433,1.15456,1.15433,1.15453,565699997.0
2006-01-24 20:55:00,1.1546,1.1546,1.15442,1.15442,192100000.0
2006-01-24 20:56:00,1.15442,1.15451,1.15438,1.15446,492200005.0
2006-01-24 20:57:00,1.15449,1.15457,1.15446,1.15453,397100005.0
2006-01-24 20:58:00,1.15451,1.15451,1.15436,1.15436,269900001.0
2006-01-24 20:59:00,1.15425,1.1544,1.1542,1.1544,321700001.0
2006-01-24 21:00:00,1.15445,1.15445,1.15418,1.15434,1154700006.0
2006-01-24 21:01:00,1.1543,1.15439,1.15408,1.15423,588299996.0
2006-01-24 21:02:00,1.15418,1.15425,1.15417,1.15423,129799999.0
2006-01-24 21:03:00,1.15435,1.15435,1.1542,1.15425,607800007.0
2006-01-24 21:04:00,1.15424,1.15425,1.15399,1.15425,698900001.0
2006-01-24 21:05:00,1.15422,1.15422,1.15402,1.1541,881500004.0
2006-01-24 21:06:00,1.15408,1.15408,1.15363,1.15363,148700000.0
2006-01-24 21:07:00,1.15354,1.15354,1.15311,1.15315,640000006.0
2006-01-24 21:08:00,1.1531,1.15323,1.15309,1.15323,184799999.0
2006-01-24 21:09:00,1.15315,1.15331,1.1531,1.15331,110200002.0
2006-01-24 21:10:00,1.15332,1.15332,1.15295,1.15302,396600002.0
2006-01-24 21:11:00,1.15297,1.15297,1.15276,1.15276,512199998.0
2006-01-24 21:12:00,1.15283,1.15291,1.15281,1.15285,260299998.0
2006-01-24 21:13:00,1.15283,1.15288,1.15273,1.15279,348099997.0
2006-01-24 21:14:00,1.15292,1.15299,1.1529,1.15296,325900002.0
2006-01-24 21:15:00,1.15298,1.15298,1.15227,1.15227,153500003.0
2006-01-24 21:16:00,1.15225,1.15233,1.15215,1.1522,154700004.0
2006-01-24 21:17:00,1.15234,1.15255,1.15234,1.15255,75599999.0
2006-01-24 21:18:00,1.15265,1.15285,1.15265,1.15285,74000000.0
2006-01-24 21:19:00,1.15304,1.15305,1.15291,1.15296,146099997.0
2006-01-24 21:20:00,1.15304,1.1531,1.15292,1.15294,75899999.0
2006-01-24 21:21:00,1.15304,1.15329,1.15304,1.15313,88300002.0
2006-01-24 21:22:00,1.1531,1.15312,1.15302,1.15312,47900000.0
2006-01-24 21:23:00,1.15319,1.15331,1.15319,1.15331,11200000.0
2006-01-24 21:24:00,1.15333,1.15352,1.15333,1.15349,90500002.0
2006-01-24 21:25:00,1.1536,1.15361,1.15347,1.1535,112900000.0
2006-01-24 21:26:00,1.15352,1.15354,1.15337,1.1534,105800002.0
2006-01-24 21:27:00,1.15342,1.15348,1.1534,1.15348,168099998.0
2006-01-24 21:28:00,1.15353,1.15371,1.15349,1.15352,303000000.0
2006-01-24 21:29:00,1.15358,1.15358,1.15348,1.15354,161499999.0
2006-01-24 21:30:00,1.15358,1.15358,1.15344,1.15344,97600002.0
2006-01-24 21:31:00,1.15335,1.15335,1.15327,1.15329,108300001.0
2006-01-24 21:32:00,1.15327,1.15327,1.15309,1.15313,169599999.0
2006-01-24 21:33:00,1.15312,1.15312,1.15285,1.15293,123199999.0
2006-01-24 21:34:00,1.15301,1.15309,1.15301,1.15309,159600003.0
2006-01-24 21:35:00,1.15308,1.15308,1.15302,1.15307,45200000.0
2006-01-24 21:36:00,1.15307,1.1531,1.15305,1.15305,49699999.0
2006-01-24 21:37:00,1.15321,1.15328,1.15319,1.15328,60600001.0
2006-01-24 21:38:00,1.15328,1.15328,1.15315,1.15318,123000000.0
2006-01-24 21:39:00,1.15319,1.15319,1.15309,1.15311,379100005.0
2006-01-24 21:40:00,1.15312,1.15317,1.15306,1.15306,270199998.0
2006-01-24 21:41:00,1.15313,1.15313,1.15308,1.1531,4200000.0
2006-01-24 21:42:00,1.15307,1.1531,1.15305,1.1531,118000001.0
2006-01-24 21:43:00,1.15318,1.15339,1.15318,1.15324,127299998.0
2006-01-24 21:44:00,1.15325,1.15336,1.15325,1.15336,143599999.0
2006-01-24 21:45:00,1.15336,1.15336,1.15324,1.15329,151800001.0
2006-01-24 21:46:00,1.1533,1.15335,1.15325,1.15327,221599997.0
2006-01-24 21:47:00,1.15323,1.1533,1.15322,1.15322,168199999.0
2006-01-24 21:48:00,1.15318,1.15318,1.15308,1.15318,86790000.0
2006-01-24 21:49:00,1.15315,1.15325,1.15312,1.15318,50900000.0
2006-01-24 21:50:00,1.15314,1.15316,1.15304,1.15304,100200002.0
2006-01-24 21:51:00,1.153,1.153,1.15293,1.15293,90399999.0
2006-01-24 21:52:00,1.15288,1.15293,1.15282,1.15291,49499999.0
2006-01-24 21:53:00,1.1529,1.1529,1.1529,1.1529,227500004.0
2006-01-24 21:54:00,1.15292,1.15304,1.1529,1.15293,119000001.0
2006-01-24 21:55:00,1.15298,1.15298,1.15292,1.15298,56200000.0
2006-01-24 21:56:00,1.15303,1.15303,1.15303,1.15303,33500000.0
2006-01-24 21:57:00,1.15312,1.15322,1.15311,1.15313,130999999.0
2006-01-24 21:58:00,1.15317,1.15334,1.15317,1.1533,30800000.0
2006-01-24 21:59:00,1.15314,1.15314,1.15286,1.15291,157600000.0
2006-01-24 22:00:00,1.15293,1.1531,1.15293,1.15293,176100000.0
2006-01-24 22:01:00,1.153,1.15302,1.15289,1.15295,188399999.0
2006-01-24 22:02:00,1.15293,1.15299,1.15283,1.15291,435999997.0
2006-01-24 22:03:00,1.15288,1.15288,1.15239,1.15243,121599999.0
2006-01-24 22:04:00,1.15229,1.15238,1.15205,1.15222,129800001.0
2006-01-24 22:05:00,1.15227,1.15241,1.15202,1.15202,100400002.0
2006-01-24 22:06:00,1.15198,1.15229,1.15198,1.15226,177999997.0
2006-01-24 22:07:00,1.1524,1.15242,1.15228,1.15242,63800000.0
2006-01-24 22:08:00,1.15241,1.15248,1.15238,1.1524,124200001.0
2006-01-24 22:09:00,1.15234,1.15247,1.15234,1.15239,135399997.0
2006-01-24 22:10:00,1.15223,1.1524,1.15223,1.15232,73900001.0
2006-01-24 22:11:00,1.1523,1.1523,1.1523,1.1523,98400000.0
2006-01-24 22:12:00,1.1523,1.15235,1.1523,1.1523,150600003.0
2006-01-24 22:13:00,1.15235,1.15248,1.15235,1.15246,10400000.0
2006-01-24 22:14:00,1.15255,1.15255,1.15247,1.15253,96600000.0
2006-01-24 22:15:00,1.15253,1.15257,1.15239,1.15247,123600000.0
2006-01-24 22:16:00,1.15222,1.15222,1.15124,1.15128,208700004.0
2006-01-24 22:17:00,1.1511,1.15122,1.15094,1.15108,201100005.0
2006-01-24 22:18:00,1.15103,1.15131,1.151,1.15131,115900002.0
2006-01-24 22:19:00,1.15131,1.15151,1.15131,1.1515,84499999.0
2006-01-24 22:20:00,1.15147,1.15152,1.15142,1.15152,77600000.0
2006-01-24 22:21:00,1.15158,1.15165,1.15154,1.15155,171999998.0
2006-01-24 22:22:00,1.15155,1.15165,1.15155,1.15155,192500001.0
2006-01-24 22:23:00,1.1516,1.1516,1.1516,1.1516,90999999.0
2006-01-24 22:24:00,1.1516,1.15165,1.1516,1.15165,111500001.0
2006-01-24 22:25:00,1.15167,1.1517,1.15164,1.15165,123199997.0
2006-01-24 22:26:00,1.1517,1.15175,1.1517,1.15175,32799999.0
2006-01-24 22:27:00,1.1517,1.15175,1.1517,1.1517,393200000.0
2006-01-24 22:28:00,1.15165,1.15174,1.15164,1.15164,50500001.0
2006-01-24 22:29:00,1.1516,1.15165,1.15155,1.15155,190100002.0
2006-01-24 22:30:00,1.15157,1.15163,1.15155,1.15163,102400001.0
2006-01-24 22:31:00,1.15178,1.15197,1.15178,1.15197,68000001.0
2006-01-24 22:32:00,1.15186,1.15202,1.15183,1.152,179200001.0
2006-01-24 22:33:00,1.15205,1.15218,1.152,1.15218,116100003.0
2006-01-24 22:34:00,1.15216,1.15227,1.15211,1.1522,385900000.0
2006-01-24 22:35:00,1.15223,1.15223,1.15214,1.15218,170199999.0
2006-01-24 22:36:00,1.15218,1.15218,1.15208,1.15213,39200000.0
2006-01-24 22:37:00,1.15213,1.15213,1.15196,1.15199,166000004.0
2006-01-24 22:38:00,1.15205,1.15215,1.15205,1.1521,96199998.0
2006-01-24 22:39:00,1.15214,1.15214,1.15203,1.15203,131999997.0
2006-01-24 22:40:00,1.15205,1.15215,1.15205,1.1521,13600000.0
2006-01-24 22:41:00,1.15205,1.15205,1.152,1.152,79300001.0
2006-01-24 22:42:00,1.15205,1.15205,1.15205,1.15205,20000000.0
2006-01-24 22:43:00,1.15205,1.15215,1.152,1.1521,283200004.0
2006-01-24 22:44:00,1.1521,1.15215,1.15205,1.15205,161700000.0
2006-01-24 22:45:00,1.15205,1.1521,1.15205,1.1521,33599999.0
2006-01-24 22:46:00,1.15212,1.15212,1.152,1.1521,75700000.0
2006-01-24 22:47:00,1.15205,1.15205,1.152,1.152,33700000.0
2006-01-24 22:48:00,1.1521,1.1521,1.15205,1.15205,70200000.0
2006-01-24 22:49:00,1.1521,1.1521,1.15205,1.15205,74100000.0
2006-01-24 22:50:00,1.15205,1.15205,1.15193,1.15194,26800000.0
2006-01-24 22:51:00,1.15211,1.15228,1.15209,1.15228,38299999.0
2006-01-24 22:52:00,1.15222,1.15222,1.152,1.152,101800001.0
2006-01-24 22:53:00,1.15205,1.15215,1.152,1.15205,141800001.0
2006-01-24 22:54:00,1.15204,1.15208,1.152,1.15205,70500000.0
2006-01-24 22:55:00,1.15212,1.15218,1.15199,1.15212,262099996.0
2006-01-24 22:56:00,1.15225,1.15234,1.15205,1.15232,66400000.0
2006-01-24 22:57:00,1.1523,1.15235,1.1523,1.1523,159200002.0
2006-01-24 22:58:00,1.15235,1.15235,1.15209,1.15222,136300000.0
2006-01-24 22:59:00,1.1521,1.1521,1.15169,1.15189,88300000.0
2006-01-24 23:00:00,1.15188,1.15243,1.15188,1.15236,165900000.0
2006-01-24 23:01:00,1.15237,1.15237,1.15215,1.15215,79099998.0
2006-01-24 23:02:00,1.15208,1.15208,1.15201,1.15203,92400003.0
2006-01-24 23:03:00,1.15209,1.15209,1.15206,1.15206,41600001.0
2006-01-24 23:04:00,1.15208,1.15223,1.15205,1.15217,150399999.0
2006-01-24 23:05:00,1.15205,1.15205,1.15186,1.15194,111300002.0
2006-01-24 23:06:00,1.152,1.15202,1.15183,1.15196,149699998.0
2006-01-24 23:07:00,1.152,1.15215,1.15193,1.15215,63200000.0
2006-01-24 23:08:00,1.15215,1.15217,1.15198,1.15217,156900004.0
2006-01-24 23:09:00,1.15221,1.15233,1.15214,1.15233,142700000.0
2006-01-24 23:10:00,1.15231,1.15231,1.1522,1.15223,65700000.0
2006-01-24 23:11:00,1.15224,1.15244,1.15224,1.15244,47800000.0
2006-01-24 23:12:00,1.1524,1.15245,1.15235,1.15242,43400000.0
2006-01-24 23:13:00,1.15242,1.15245,1.15232,1.15244,133100002.0
2006-01-24 23:14:00,1.15239,1.15255,1.15237,1.15239,173699998.0
2006-01-24 23:15:00,1.15244,1.15244,1.15222,1.15222,103100003.0
2006-01-24 23:16:00,1.15221,1.1523,1.15218,1.15229,100199999.0
2006-01-24 23:17:00,1.15227,1.15227,1.15214,1.15214,89500000.0
2006-01-24 23:18:00,1.15212,1.15212,1.15195,1.15207,70400002.0
2006-01-24 23:19:00,1.15207,1.15209,1.15192,1.15192,141200001.0
2006-01-24 23:20:00,1.15185,1.15185,1.15168,1.15178,25600001.0
2006-01-24 23:21:00,1.15197,1.15199,1.15188,1.15188,64800000.0
2006-01-24 23:22:00,1.15188,1.152,1.1518,1.1519,98300001.0
2006-01-24 23:23:00,1.15192,1.15202,1.15192,1.15192,39899999.0
2006-01-24 23:24:00,1.15198,1.15202,1.15193,1.15202,62500001.0
2006-01-24 23:25:00,1.15212,1.15212,1.15198,1.15198,92999999.0
2006-01-24 23:26:00,1.15195,1.15205,1.15192,1.152,109300002.0
2006-01-24 23:27:00,1.15201,1.1521,1.15198,1.15203,128400001.0
2006-01-24 23:28:00,1.15205,1.15209,1.152,1.152,95299999.0
2006-01-24 23:29:00,1.152,1.15216,1.152,1.1521,47100001.0
2006-01-24 23:30:00,1.15204,1.15219,1.15204,1.15212,68900000.0
2006-01-24 23:31:00,1.15213,1.15217,1.15213,1.15217,30299999.0
2006-01-24 23:32:00,1.15223,1.15223,1.15215,1.1522,99599998.0
2006-01-24 23:33:00,1.1521,1.1521,1.15198,1.15204,51900000.0
2006-01-24 23:34:00,1.15197,1.15203,1.15187,1.15203,122000000.0
2006-01-24 23:35:00,1.15193,1.15211,1.15193,1.15204,177800002.0
2006-01-24 23:36:00,1.15197,1.15205,1.15197,1.15202,41699999.0
2006-01-24 23:37:00,1.15195,1.152,1.15195,1.152,9200000.0
2006-01-24 23:38:00,1.152,1.15205,1.15192,1.152,51600000.0
2006-01-24 23:39:00,1.15195,1.15201,1.15191,1.15199,122400000.0
2006-01-24 23:40:00,1.15202,1.15202,1.15187,1.15197,142499999.0
2006-01-24 23:41:00,1.15197,1.15203,1.15189,1.15203,47100000.0
2006-01-24 23:42:00,1.152,1.15201,1.15186,1.15192,76900001.0
2006-01-24 23:43:00,1.15192,1.15201,1.15192,1.15192,43390000.0
2006-01-24 23:44:00,1.15191,1.15201,1.15189,1.15196,182800001.0
2006-01-24 23:45:00,1.15205,1.15205,1.15188,1.15197,89199997.0
2006-01-24 23:46:00,1.15195,1.15195,1.15195,1.15195,800000.0
2006-01-24 23:47:00,1.15197,1.15197,1.15193,1.15193,28700000.0
2006-01-24 23:48:00,1.15195,1.152,1.15187,1.15187,134500002.0
2006-01-24 23:49:00,1.15182,1.15185,1.15175,1.15176,54299999.0
2006-01-24 23:50:00,1.15171,1.15179,1.15171,1.15179,26400000.0
2006-01-24 23:51:00,1.15165,1.15175,1.1516,1.15164,80900000.0
2006-01-24 23:52:00,1.15157,1.15172,1.15157,1.1517,175299998.0
2006-01-24 23:53:00,1.15165,1.15167,1.15145,1.15145,204900000.0
2006-01-24 23:54:00,1.15136,1.15136,1.1511,1.1511,101300002.0
2006-01-24 23:55:00,1.15102,1.15123,1.15096,1.15123,135799999.0
2006-01-24 23:56:00,1.15107,1.15109,1.15105,1.15105,108700000.0
2006-01-24 23:57:00,1.15102,1.15102,1.15098,1.15098,51299999.0
2006-01-24 23:58:00,1.15094,1.1511,1.15094,1.1511,32000000.0
2006-01-24 23:59:00,1.15109,1.15114,1.15109,1.15114,21999999.0
2006-01-25 00:00:00,1.15125,1.15125,1.1512,1.1512,39200000.0
2006-01-25 00:01:00,1.15137,1.15151,1.15128,1.15149,80799999.0
2006-01-25 00:02:00,1.15154,1.15159,1.15125,1.15148,122799999.0
2006-01-25 00:03:00,1.15157,1.15167,1.15106,1.15111,117500000.0
2006-01-25 00:04:00,1.1511,1.15135,1.15105,1.1512,143600002.0
2006-01-25 00:05:00,1.15119,1.15135,1.15101,1.15123,141699999.0
2006-01-25 00:06:00,1.1513,1.15138,1.15119,1.15119,140000003.0
2006-01-25 00:07:00,1.15131,1.1515,1.15117,1.15118,156400000.0
2006-01-25 00:08:00,1.15137,1.15157,1.15129,1.15136,126000000.0
2006-01-25 00:09:00,1.15145,1.15164,1.15136,1.15151,68499999.0
2006-01-25 00:10:00,1.15155,1.15159,1.15118,1.15123,169399999.0
2006-01-25 00:11:00,1.15127,1.1514,1.1512,1.15123,73199999.0
2006-01-25 00:12:00,1.15122,1.15161,1.15111,1.15158,131500001.0
2006-01-25 00:13:00,1.1513,1.15162,1.15122,1.15153,31200000.0
2006-01-25 00:14:00,1.15147,1.15155,1.15099,1.15099,139299998.0
2006-01-25 00:15:00,1.15107,1.1516,1.15102,1.15142,89399999.0
2006-01-25 00:16:00,1.15156,1.15172,1.15133,1.15144,100500000.0
2006-01-25 00:17:00,1.15167,1.1519,1.15151,1.15164,110400002.0
2006-01-25 00:18:00,1.15148,1.15157,1.15132,1.15137,67800002.0
2006-01-25 00:19:00,1.1514,1.15151,1.15125,1.15148,101400002.0
2006-01-25 00:20:00,1.1514,1.15152,1.15118,1.15136,211500008.0
2006-01-25 00:21:00,1.15145,1.15145,1.15106,1.15132,104200001.0
2006-01-25 00:22:00,1.15142,1.1515,1.15142,1.15148,71900002.0
2006-01-25 00:23:00,1.15155,1.15164,1.15117,1.15117,147700000.0
2006-01-25 00:24:00,1.1513,1.15147,1.15118,1.15144,81400000.0
2006-01-25 00:25:00,1.15169,1.15181,1.15144,1.15163,97300000.0
2006-01-25 00:26:00,1.1513,1.15145,1.1513,1.15145,52699999.0
2006-01-25 00:27:00,1.1516,1.1516,1.15155,1.1516,63100001.0
2006-01-25 00:28:00,1.1516,1.1516,1.15155,1.1516,44499999.0
2006-01-25 00:29:00,1.15157,1.15165,1.15155,1.15155,84999997.0
2006-01-25 00:30:00,1.15155,1.1516,1.15152,1.15155,34200001.0
2006-01-25 00:31:00,1.15158,1.15158,1.1514,1.1514,22900000.0
2006-01-25 00:32:00,1.1514,1.1514,1.1514,1.1514,32700000.0
2006-01-25 00:33:00,1.15138,1.1514,1.15138,1.1514,7100000.0
2006-01-25 00:34:00,1.15145,1.15156,1.15135,1.15156,125900002.0
2006-01-25 00:35:00,1.15152,1.15152,1.1515,1.1515,4500000.0
2006-01-25 00:36:00,1.15143,1.15155,1.15142,1.15142,65999999.0
2006-01-25 00:37:00,1.15148,1.15155,1.15148,1.15155,36200000.0
2006-01-25 00:38:00,1.15145,1.1515,1.15142,1.15147,71700000.0
2006-01-25 00:39:00,1.15133,1.15133,1.15107,1.15118,124700000.0
2006-01-25 00:40:00,1.15117,1.15122,1.15117,1.1512,71599998.0
2006-01-25 00:41:00,1.15125,1.15137,1.1512,1.1512,72500001.0
2006-01-25 00:42:00,1.15125,1.15125,1.1512,1.1512,8800000.0
2006-01-25 00:43:00,1.1512,1.15125,1.15115,1.15125,118100000.0
2006-01-25 00:44:00,1.15115,1.15128,1.15115,1.15128,105299998.0
2006-01-25 00:45:00,1.1513,1.15135,1.15122,1.1513,56099999.0
2006-01-25 00:46:00,1.15135,1.15135,1.15135,1.15135,4300000.0
2006-01-25 00:47:00,1.15128,1.15133,1.15118,1.15129,138599999.0
2006-01-25 00:48:00,1.15128,1.15147,1.15119,1.15147,66000000.0
2006-01-25 00:49:00,1.1515,1.1515,1.15142,1.15142,99400001.0
2006-01-25 00:50:00,1.15157,1.15166,1.15146,1.15166,179099998.0
2006-01-25 00:51:00,1.15162,1.15162,1.15136,1.15136,22600000.0
2006-01-25 00:52:00,1.1514,1.1514,1.15135,1.15135,115500000.0
2006-01-25 00:53:00,1.15135,1.15147,1.15135,1.15147,49500000.0
2006-01-25 00:54:00,1.15157,1.15162,1.15151,1.1516,109100002.0
2006-01-25 00:55:00,1.15163,1.15172,1.15158,1.15158,38400000.0
2006-01-25 00:56:00,1.15157,1.1516,1.15152,1.15157,90799999.0
2006-01-25 00:57:00,1.15162,1.15169,1.1516,1.15165,98100000.0
2006-01-25 00:58:00,1.15155,1.15183,1.15153,1.15183,118700002.0
2006-01-25 00:59:00,1.15183,1.15183,1.15171,1.15183,84689999.0
2006-01-25 01:00:00,1.15192,1.15199,1.15172,1.15175,163399998.0
2006-01-25 01:01:00,1.15165,1.15165,1.15155,1.1516,110000003.0
2006-01-25 01:02:00,1.1516,1.15165,1.15155,1.1516,48800001.0
2006-01-25 01:03:00,1.15165,1.15165,1.15152,1.15165,87300000.0
2006-01-25 01:04:00,1.15162,1.15173,1.15157,1.15169,153299999.0
2006-01-25 01:05:00,1.15175,1.15175,1.15155,1.1517,117500000.0
2006-01-25 01:06:00,1.15165,1.15165,1.15165,1.15165,7200000.0
2006-01-25 01:07:00,1.1517,1.1517,1.1517,1.1517,14200000.0
2006-01-25 01:08:00,1.1517,1.15175,1.15165,1.15175,123800004.0
2006-01-25 01:09:00,1.15174,1.15186,1.15174,1.15186,94800001.0
2006-01-25 01:10:00,1.15182,1.15182,1.15182,1.15182,8900000.0
2006-01-25 01:11:00,1.1518,1.1518,1.1518,1.1518,7200000.0
2006-01-25 01:12:00,1.1518,1.1518,1.1518,1.1518,1500000.0
2006-01-25 01:13:00,1.1518,1.1518,1.1518,1.1518,900000.0
2006-01-25 01:14:00,1.15179,1.15181,1.15179,1.15181,15300000.0
2006-01-25 01:15:00,1.15186,1.15193,1.1518,1.15189,91500001.0
2006-01-25 01:16:00,1.15188,1.1519,1.15182,1.15185,70400001.0
2006-01-25 01:17:00,1.1519,1.1519,1.15185,1.1519,84200001.0
2006-01-25 01:18:00,1.15195,1.15195,1.15195,1.15195,800000.0
2006-01-25 01:19:00,1.1519,1.1519,1.1519,1.1519,16400000.0
2006-01-25 01:20:00,1.15182,1.1519,1.15182,1.1519,58899999.0
2006-01-25 01:21:00,1.15185,1.15185,1.15169,1.15169,123300000.0
2006-01-25 01:22:00,1.1517,1.1517,1.1517,1.1517,34200001.0
2006-01-25 01:23:00,1.1517,1.15172,1.1517,1.15172,7200000.0
2006-01-25 01:24:00,1.1517,1.1517,1.15162,1.15162,38300000.0
2006-01-25 01:25:00,1.15179,1.15221,1.15179,1.15221,44800000.0
2006-01-25 01:26:00,1.15228,1.15228,1.15222,1.15223,44600000.0
2006-01-25 01:27:00,1.15224,1.15229,1.15224,1.15227,73599999.0
2006-01-25 01:28:00,1.15239,1.15239,1.15234,1.15234,66800000.0
2006-01-25 01:29:00,1.15245,1.15245,1.15233,1.1524,96300000.0
2006-01-25 01:30:00,1.15237,1.15241,1.15237,1.15241,39099998.0
2006-01-25 01:31:00,1.15252,1.15254,1.15237,1.15237,51100001.0
2006-01-25 01:32:00,1.1523,1.15235,1.1523,1.15235,37700002.0
2006-01-25 01:33:00,1.1523,1.1523,1.15228,1.15228,65000002.0
2006-01-25 01:34:00,1.1523,1.1523,1.15225,1.15225,23400000.0
2006-01-25 01:35:00,1.15235,1.15235,1.1523,1.1523,40799999.0
2006-01-25 01:36:00,1.15235,1.15235,1.15225,1.1523,122400003.0
2006-01-25 01:37:00,1.1523,1.15243,1.1523,1.15243,16700000.0
2006-01-25 01:38:00,1.15245,1.15255,1.15245,1.1525,128100002.0
2006-01-25 01:39:00,1.15246,1.15246,1.15238,1.1524,55500002.0
2006-01-25 01:40:00,1.15234,1.15238,1.15227,1.15232,78500001.0
2006-01-25 01:41:00,1.15235,1.15235,1.15232,1.15232,22500000.0
2006-01-25 01:42:00,1.1523,1.1523,1.1523,1.1523,15100000.0
2006-01-25 01:43:00,1.15235,1.15253,1.15235,1.15253,33600000.0
2006-01-25 01:44:00,1.15232,1.15232,1.15205,1.15205,55500002.0
2006-01-25 01:45:00,1.15202,1.15235,1.15202,1.15229,79500002.0
2006-01-25 01:46:00,1.15225,1.15235,1.15225,1.1523,66100001.0
2006-01-25 01:47:00,1.15233,1.15233,1.15233,1.15233,800000.0
2006-01-25 01:48:00,1.15235,1.15235,1.15228,1.1523,59400000.0
2006-01-25 01:49:00,1.15235,1.15235,1.1523,1.1523,26400000.0
2006-01-25 01:50:00,1.15227,1.15235,1.15227,1.15235,16700000.0
2006-01-25 01:51:00,1.15232,1.15232,1.15225,1.15225,24700000.0
2006-01-25 01:52:00,1.15232,1.1526,1.15232,1.1526,63700001.0
2006-01-25 01:53:00,1.15258,1.15262,1.15256,1.15258,154300002.0
2006-01-25 01:54:00,1.15256,1.15257,1.15247,1.15257,55600000.0
2006-01-25 01:55:00,1.1525,1.15265,1.1525,1.15265,22400000.0
2006-01-25 01:56:00,1.1526,1.1526,1.1526,1.1526,52500000.0
2006-01-25 01:57:00,1.15265,1.15265,1.15253,1.15255,38000000.0
2006-01-25 01:58:00,1.15262,1.15262,1.15245,1.15257,79000001.0
2006-01-25 01:59:00,1.15255,1.1526,1.15255,1.1526,37600000.0
2006-01-25 02:00:00,1.15253,1.1526,1.15252,1.15252,81700001.0
2006-01-25 02:01:00,1.15257,1.15257,1.15256,1.15256,45499999.0
2006-01-25 02:02:00,1.15253,1.15256,1.15247,1.15247,71500001.0
2006-01-25 02:03:00,1.15248,1.15255,1.1524,1.15252,101699998.0
2006-01-25 02:04:00,1.1525,1.1525,1.15247,1.15247,92900000.0
2006-01-25 02:05:00,1.15259,1.15277,1.15251,1.15275,84899999.0
2006-01-25 02:06:00,1.1527,1.15283,1.1527,1.15283,36800000.0
2006-01-25 02:07:00,1.15285,1.15285,1.15273,1.15275,106700000.0
2006-01-25 02:08:00,1.1528,1.1528,1.15275,1.15275,103490001.0
2006-01-25 02:09:00,1.1528,1.1528,1.15275,1.15275,33800000.0
2006-01-25 02:10:00,1.15278,1.15288,1.15278,1.1528,85099999.0
2006-01-25 02:11:00,1.1528,1.1528,1.15275,1.1528,118400003.0
2006-01-25 02:12:00,1.15278,1.15278,1.15278,1.15278,33500000.0
2006-01-25 02:13:00,1.1528,1.1528,1.1528,1.1528,26500000.0
2006-01-25 02:14:00,1.1528,1.1528,1.1528,1.1528,19200000.0
2006-01-25 02:15:00,1.15285,1.15285,1.15275,1.15285,52700001.0
2006-01-25 02:16:00,1.15282,1.15287,1.1528,1.1528,115299999.0
2006-01-25 02:17:00,1.15285,1.15285,1.15282,1.15282,14400000.0
2006-01-25 02:18:00,1.15283,1.15294,1.15282,1.15282,68000000.0
2006-01-25 02:19:00,1.15272,1.15287,1.15272,1.15281,187199999.0
2006-01-25 02:20:00,1.15275,1.15288,1.15275,1.15285,119600000.0
2006-01-25 02:21:00,1.15275,1.1528,1.15275,1.1528,12000000.0
2006-01-25 02:22:00,1.1528,1.15285,1.15275,1.15285,145699997.0
2006-01-25 02:23:00,1.15278,1.15285,1.1527,1.15285,128499999.0
2006-01-25 02:24:00,1.1528,1.1528,1.15275,1.15275,75999998.0
2006-01-25 02:25:00,1.15275,1.15282,1.15275,1.15282,71200000.0
2006-01-25 02:26:00,1.15258,1.15258,1.15237,1.15237,1600000.0
2006-01-25 02:27:00,1.1522,1.1522,1.1522,1.1522,8800000.0
2006-01-25 02:28:00,1.15223,1.15232,1.15222,1.15222,104299999.0
2006-01-25 02:29:00,1.15215,1.15225,1.15213,1.1522,134699997.0
2006-01-25 02:30:00,1.15236,1.15266,1.15236,1.15262,88600000.0
2006-01-25 02:31:00,1.15257,1.15258,1.15248,1.15248,78400000.0
2006-01-25 02:32:00,1.15252,1.15252,1.15242,1.15242,41099999.0
2006-01-25 02:33:00,1.15247,1.1525,1.15247,1.15248,66400000.0
2006-01-25 02:34:00,1.15248,1.1525,1.15245,1.1525,118300000.0
2006-01-25 02:35:00,1.15251,1.15251,1.15239,1.15239,47899999.0
2006-01-25 02:36:00,1.15242,1.15247,1.15242,1.15247,36800000.0
2006-01-25 02:37:00,1.15242,1.15242,1.15223,1.1523,81900000.0
2006-01-25 02:38:00,1.15237,1.15255,1.15237,1.15255,90199998.0
2006-01-25 02:39:00,1.15259,1.15259,1.15251,1.15258,60100002.0
2006-01-25 02:40:00,1.15243,1.15245,1.15243,1.15245,34300000.0
2006-01-25 02:41:00,1.1525,1.1525,1.15245,1.15245,30300000.0
2006-01-25 02:42:00,1.1525,1.15255,1.1525,1.15255,52100000.0
2006-01-25 02:43:00,1.15255,1.15255,1.1525,1.1525,107999998.0
2006-01-25 02:44:00,1.15249,1.15256,1.15249,1.15256,21599999.0
2006-01-25 02:45:00,1.15255,1.15255,1.15255,1.15255,10400000.0
2006-01-25 02:46:00,1.15258,1.15258,1.15232,1.15232,31200000.0
2006-01-25 02:47:00,1.1523,1.15234,1.15223,1.15223,76400001.0
2006-01-25 02:48:00,1.15221,1.15221,1.15208,1.15212,105300001.0
2006-01-25 02:49:00,1.15204,1.15204,1.15191,1.15191,5600000.0
2006-01-25 02:50:00,1.15181,1.15197,1.15181,1.15194,39400000.0
2006-01-25 02:51:00,1.15185,1.15195,1.15185,1.15185,50300000.0
2006-01-25 02:52:00,1.15197,1.15198,1.15197,1.15198,42399999.0
2006-01-25 02:53:00,1.15196,1.15203,1.15196,1.15203,72700002.0
2006-01-25 02:54:00,1.15206,1.15219,1.15206,1.15207,52900000.0
2006-01-25 02:55:00,1.15215,1.15228,1.15215,1.15228,86300000.0
2006-01-25 02:56:00,1.15231,1.15231,1.15224,1.15224,3800000.0
2006-01-25 02:57:00,1.15218,1.15218,1.15211,1.15212,83200002.0
2006-01-25 02:58:00,1.15216,1.15219,1.15206,1.15213,39100000.0
2006-01-25 02:59:00,1.1522,1.1522,1.15195,1.15195,99800001.0
2006-01-25 03:00:00,1.152,1.15205,1.1519,1.15205,34300001.0
2006-01-25 03:01:00,1.15204,1.15206,1.15204,1.15206,23300000.0
2006-01-25 03:02:00,1.15212,1.15215,1.152,1.15215,107499997.0
2006-01-25 03:03:00,1.15212,1.15212,1.152,1.1521,111799999.0
2006-01-25 03:04:00,1.15215,1.15215,1.15203,1.15203,116100001.0
2006-01-25 03:05:00,1.15203,1.15208,1.15197,1.15197,129599999.0
2006-01-25 03:06:00,1.15195,1.152,1.15195,1.152,27100001.0
2006-01-25 03:07:00,1.15198,1.15198,1.15198,1.15198,800000.0
2006-01-25 03:08:00,1.152,1.152,1.15195,1.15195,36000000.0
2006-01-25 03:09:00,1.15197,1.15198,1.15187,1.15191,101799998.0
2006-01-25 03:10:00,1.15186,1.15192,1.15182,1.15188,130200000.0
2006-01-25 03:11:00,1.15203,1.15203,1.15197,1.15197,58000000.0
2006-01-25 03:12:00,1.15201,1.15209,1.15194,1.15209,89500000.0
2006-01-25 03:13:00,1.1522,1.1522,1.1521,1.15213,24000000.0
2006-01-25 03:14:00,1.15225,1.15243,1.15225,1.15233,57599999.0
2006-01-25 03:15:00,1.15233,1.15235,1.15226,1.15226,37900001.0
2006-01-25 03:16:00,1.15238,1.1525,1.15238,1.1525,43800000.0
2006-01-25 03:17:00,1.15253,1.15255,1.15245,1.15245,114300001.0
2006-01-25 03:18:00,1.15241,1.1527,1.15241,1.1527,131500001.0
2006-01-25 03:19:00,1.15265,1.1527,1.15265,1.1527,56200000.0
2006-01-25 03:20:00,1.15274,1.15288,1.15274,1.15282,84400001.0
2006-01-25 03:21:00,1.15284,1.15287,1.15281,1.15287,112000000.0
2006-01-25 03:22:00,1.15282,1.15287,1.1528,1.15284,165599998.0
2006-01-25 03:23:00,1.15273,1.15287,1.15273,1.1528,138700003.0
2006-01-25 03:24:00,1.15281,1.15286,1.15281,1.15286,76800004.0
2006-01-25 03:25:00,1.15289,1.15289,1.15281,1.15285,56300000.0
2006-01-25 03:26:00,1.15281,1.15281,1.15264,1.15264,101700003.0
2006-01-25 03:27:00,1.15254,1.15254,1.15254,1.15254,4400000.0
2006-01-25 03:28:00,1.1525,1.1525,1.1525,1.1525,25500001.0
2006-01-25 03:29:00,1.15253,1.15259,1.15246,1.15253,99300000.0
2006-01-25 03:30:00,1.1526,1.15268,1.15255,1.15255,120899999.0
2006-01-25 03:31:00,1.15256,1.15267,1.15256,1.15267,76300002.0
2006-01-25 03:32:00,1.1527,1.1527,1.1527,1.1527,4600000.0
2006-01-25 03:33:00,1.1526,1.15272,1.1526,1.15272,24700000.0
2006-01-25 03:34:00,1.15268,1.15275,1.15268,1.15275,47000000.0
2006-01-25 03:35:00,1.15263,1.15263,1.15255,1.15255,32600000.0
2006-01-25 03:36:00,1.15243,1.15255,1.15243,1.15255,47899999.0
2006-01-25 03:37:00,1.1525,1.1525,1.1525,1.1525,6800000.0
2006-01-25 03:38:00,1.15245,1.15255,1.15245,1.15255,32900000.0
2006-01-25 03:39:00,1.1525,1.15255,1.15248,1.1525,75500001.0
2006-01-25 03:40:00,1.15248,1.15266,1.15248,1.15266,76700002.0
2006-01-25 03:41:00,1.1527,1.15275,1.15265,1.15275,66999999.0
2006-01-25 03:42:00,1.15265,1.1527,1.15265,1.1527,4000000.0
2006-01-25 03:43:00,1.15275,1.15275,1.15263,1.15263,96100000.0
2006-01-25 03:44:00,1.1527,1.1527,1.15263,1.15263,26300000.0
2006-01-25 03:45:00,1.15267,1.15275,1.15265,1.15265,109299999.0
2006-01-25 03:46:00,1.1527,1.15273,1.1527,1.15273,33200001.0
2006-01-25 03:47:00,1.15273,1.15273,1.15265,1.1527,137699998.0
2006-01-25 03:48:00,1.15265,1.15272,1.15265,1.15265,101300001.0
2006-01-25 03:49:00,1.1527,1.15273,1.15265,1.15265,101700000.0
2006-01-25 03:50:00,1.15265,1.15275,1.15265,1.15275,36700000.0
2006-01-25 03:51:00,1.1527,1.1527,1.1527,1.1527,13500000.0
2006-01-25 03:52:00,1.15265,1.15265,1.15265,1.15265,12200000.0
2006-01-25 03:53:00,1.15275,1.15275,1.15265,1.15275,146799998.0
2006-01-25 03:54:00,1.15268,1.15268,1.1525,1.15252,92500002.0
2006-01-25 03:55:00,1.1525,1.1525,1.1525,1.1525,13600000.0
2006-01-25 03:56:00,1.15252,1.15278,1.15252,1.15266,176700001.0
2006-01-25 03:57:00,1.15266,1.15266,1.15259,1.15259,3200000.0
2006-01-25 03:58:00,1.1525,1.1526,1.1525,1.1526,44000000.0
2006-01-25 03:59:00,1.15255,1.15255,1.15255,1.15255,20700001.0
2006-01-25 04:00:00,1.15248,1.15257,1.15248,1.15257,24700000.0
2006-01-25 04:01:00,1.15255,1.15255,1.15242,1.15242,23200000.0
2006-01-25 04:02:00,1.15255,1.15255,1.15255,1.15255,2500000.0
2006-01-25 04:03:00,1.15245,1.15245,1.15245,1.15245,35800000.0
2006-01-25 04:04:00,1.15255,1.15255,1.15245,1.15245,20200000.0
2006-01-25 04:05:00,1.1525,1.1525,1.1525,1.1525,800000.0
2006-01-25 04:06:00,1.15252,1.15252,1.15243,1.1525,35500000.0
2006-01-25 04:07:00,1.1525,1.15255,1.15245,1.15255,78899998.0
2006-01-25 04:08:00,1.15245,1.1525,1.15245,1.1525,69299999.0
2006-01-25 04:09:00,1.15252,1.15255,1.1525,1.15253,45300000.0
2006-01-25 04:10:00,1.1525,1.1525,1.1524,1.1525,145799999.0
2006-01-25 04:11:00,1.15245,1.1525,1.15245,1.1525,6700000.0
2006-01-25 04:12:00,1.15252,1.15255,1.15245,1.1525,150100000.0
2006-01-25 04:13:00,1.15253,1.15253,1.15242,1.15242,8000000.0
2006-01-25 04:14:00,1.15237,1.15239,1.15227,1.15227,69500000.0
2006-01-25 04:15:00,1.1523,1.15243,1.1523,1.15236,41600000.0
2006-01-25 04:16:00,1.15235,1.1524,1.15235,1.1524,14600000.0
2006-01-25 04:17:00,1.1523,1.15238,1.1523,1.15238,32500001.0
2006-01-25 04:18:00,1.1524,1.15242,1.1524,1.15242,5800000.0
2006-01-25 04:19:00,1.15235,1.15245,1.1522,1.1522,26300000.0
2006-01-25 04:20:00,1.15248,1.15248,1.15238,1.15238,56200000.0
2006-01-25 04:21:00,1.15237,1.15264,1.15237,1.15264,89300000.0
2006-01-25 04:22:00,1.15264,1.15279,1.15262,1.15279,69700000.0
2006-01-25 04:23:00,1.15278,1.15278,1.15258,1.15258,125200000.0
2006-01-25 04:24:00,1.15255,1.15265,1.15255,1.15255,78200000.0
2006-01-25 04:25:00,1.15265,1.15271,1.15254,1.15255,117399998.0
2006-01-25 04:26:00,1.15257,1.1526,1.15247,1.15258,103799999.0
2006-01-25 04:27:00,1.1526,1.15268,1.1526,1.15268,20099999.0
2006-01-25 04:28:00,1.15245,1.1525,1.15238,1.15238,35900000.0
2006-01-25 04:29:00,1.15241,1.15249,1.15238,1.15245,140800000.0
2006-01-25 04:30:00,1.15245,1.15255,1.15245,1.15255,24900000.0
2006-01-25 04:31:00,1.15255,1.15255,1.15245,1.1525,51400000.0
2006-01-25 04:32:00,1.15242,1.15253,1.15242,1.1525,57900000.0
2006-01-25 04:33:00,1.15251,1.1527,1.15251,1.15264,108000000.0
2006-01-25 04:34:00,1.1527,1.15275,1.15265,1.1527,68600001.0
2006-01-25 04:35:00,1.15268,1.15268,1.15264,1.15264,39399998.0
2006-01-25 04:36:00,1.15257,1.15265,1.15257,1.15265,72000000.0
2006-01-25 04:37:00,1.1526,1.15262,1.1526,1.15262,20100000.0
2006-01-25 04:38:00,1.1526,1.15265,1.15258,1.1526,65999999.0
2006-01-25 04:39:00,1.15258,1.1526,1.15258,1.1526,54100000.0
2006-01-25 04:40:00,1.15264,1.15273,1.15259,1.15259,45500000.0
2006-01-25 04:41:00,1.15262,1.15263,1.15252,1.15253,92100001.0
2006-01-25 04:42:00,1.1526,1.1526,1.1526,1.1526,21700000.0
2006-01-25 04:43:00,1.15258,1.15265,1.1525,1.1526,148099999.0
2006-01-25 04:44:00,1.15262,1.15268,1.1526,1.15262,138800000.0
2006-01-25 04:45:00,1.15255,1.15255,1.15255,1.15255,15100000.0
2006-01-25 04:46:00,1.15262,1.15268,1.15258,1.15268,56800001.0
2006-01-25 04:47:00,1.15265,1.15275,1.15265,1.15267,85100000.0
2006-01-25 04:48:00,1.1527,1.1527,1.15265,1.15265,53500001.0
2006-01-25 04:49:00,1.1527,1.1527,1.15263,1.15265,72800001.0
2006-01-25 04:50:00,1.15265,1.15275,1.15265,1.15265,54900002.0
2006-01-25 04:51:00,1.15275,1.15275,1.15265,1.1527,73800000.0
2006-01-25 04:52:00,1.1527,1.1527,1.1526,1.15267,48899999.0
2006-01-25 04:53:00,1.15268,1.15277,1.15268,1.15277,36699999.0
2006-01-25 04:54:00,1.15284,1.15315,1.15284,1.15315,123200002.0
2006-01-25 04:55:00,1.15311,1.15317,1.15304,1.15305,103500001.0
2006-01-25 04:56:00,1.15304,1.1533,1.15303,1.1533,59700001.0
2006-01-25 04:57:00,1.15333,1.15333,1.1532,1.15322,6800000.0
2006-01-25 04:58:00,1.1532,1.1532,1.1532,1.1532,25800000.0
2006-01-25 04:59:00,1.15314,1.15314,1.15299,1.15299,123300001.0
2006-01-25 05:00:00,1.15302,1.15312,1.15293,1.15293,74800001.0
2006-01-25 05:01:00,1.15302,1.15308,1.15299,1.15302,110000000.0
2006-01-25 05:02:00,1.153,1.15308,1.15293,1.153,196400001.0
2006-01-25 05:03:00,1.15305,1.15312,1.15305,1.15312,22800000.0
2006-01-25 05:04:00,1.15312,1.15312,1.153,1.15308,71300001.0
2006-01-25 05:05:00,1.15308,1.15322,1.15308,1.15312,168599999.0
2006-01-25 05:06:00,1.15309,1.15309,1.15301,1.15301,39899999.0
2006-01-25 05:07:00,1.15304,1.15304,1.1528,1.15295,69699999.0
2006-01-25 05:08:00,1.153,1.153,1.153,1.153,42900002.0
2006-01-25 05:09:00,1.15308,1.1531,1.15294,1.15294,155300001.0
2006-01-25 05:10:00,1.15295,1.153,1.15292,1.15298,116700000.0
2006-01-25 05:11:00,1.15305,1.15305,1.15302,1.15302,25500000.0
2006-01-25 05:12:00,1.15315,1.15315,1.1531,1.1531,50300001.0
2006-01-25 05:13:00,1.15302,1.15312,1.15302,1.15308,95800000.0
2006-01-25 05:14:00,1.15309,1.15309,1.15299,1.15303,57000000.0
2006-01-25 05:15:00,1.15295,1.153,1.15293,1.15293,93700001.0
2006-01-25 05:16:00,1.15308,1.15316,1.15302,1.15305,146400003.0
2006-01-25 05:17:00,1.1531,1.15312,1.15305,1.15305,65399998.0
2006-01-25 05:18:00,1.15308,1.15315,1.15308,1.1531,61900000.0
2006-01-25 05:19:00,1.1531,1.1531,1.15302,1.15302,27200000.0
2006-01-25 05:20:00,1.15318,1.15318,1.15305,1.1531,119100002.0
2006-01-25 05:21:00,1.15302,1.15302,1.15298,1.15298,11200000.0
2006-01-25 05:22:00,1.15292,1.15306,1.15291,1.15301,121299999.0
2006-01-25 05:23:00,1.15298,1.15305,1.15295,1.15298,128199997.0
2006-01-25 05:24:00,1.15295,1.15295,1.15266,1.15269,31600000.0
2006-01-25 05:25:00,1.15267,1.15283,1.15267,1.15283,14400000.0
2006-01-25 05:26:00,1.1528,1.15285,1.15275,1.15275,9300000.0
2006-01-25 05:27:00,1.15275,1.1528,1.15275,1.1528,53300001.0
2006-01-25 05:28:00,1.1528,1.1528,1.1528,1.1528,76900000.0
2006-01-25 05:29:00,1.1528,1.1528,1.15275,1.1528,132499997.0
2006-01-25 05:30:00,1.15272,1.1528,1.15272,1.15275,90999999.0
2006-01-25 05:31:00,1.1528,1.15285,1.15272,1.1528,89699999.0
2006-01-25 05:32:00,1.15282,1.15282,1.15278,1.15278,38100002.0
2006-01-25 05:33:00,1.1527,1.1527,1.1527,1.1527,16100000.0
2006-01-25 05:34:00,1.15262,1.15262,1.15245,1.15245,63800001.0
2006-01-25 05:35:00,1.15253,1.15253,1.15242,1.15253,85699999.0
2006-01-25 05:36:00,1.15249,1.15249,1.15247,1.15247,78099999.0
2006-01-25 05:37:00,1.15227,1.15228,1.15227,1.15228,8000000.0
2006-01-25 05:38:00,1.15216,1.15216,1.15193,1.15193,64599999.0
2006-01-25 05:39:00,1.15203,1.15224,1.15203,1.15218,211999998.0
2006-01-25 05:40:00,1.15209,1.1522,1.15208,1.15218,125700001.0
2006-01-25 05:41:00,1.15221,1.15221,1.15214,1.15217,23100000.0
2006-01-25 05:42:00,1.15212,1.15212,1.15199,1.15203,68499999.0
2006-01-25 05:43:00,1.15198,1.15212,1.15198,1.15212,24800001.0
2006-01-25 05:44:00,1.15196,1.15209,1.15196,1.15205,65100002.0
2006-01-25 05:45:00,1.152,1.15215,1.152,1.15205,73200001.0
2006-01-25 05:46:00,1.1521,1.15215,1.1521,1.15215,53000000.0
2006-01-25 05:47:00,1.1521,1.15212,1.15202,1.1521,113000001.0
2006-01-25 05:48:00,1.15212,1.15228,1.15212,1.15228,81400001.0
2006-01-25 05:49:00,1.15225,1.1524,1.15225,1.15229,90300001.0
2006-01-25 05:50:00,1.15225,1.15233,1.15225,1.1523,166700000.0
2006-01-25 05:51:00,1.15222,1.1524,1.15217,1.15217,92200001.0
2006-01-25 05:52:00,1.15225,1.15225,1.15212,1.15212,124399999.0
2006-01-25 05:53:00,1.15218,1.15225,1.1521,1.15225,88599999.0
2006-01-25 05:54:00,1.15229,1.15229,1.15226,1.15226,34200001.0
2006-01-25 05:55:00,1.15229,1.15229,1.15218,1.15224,119600000.0
2006-01-25 05:56:00,1.15227,1.1523,1.15227,1.1523,43099998.0
2006-01-25 05:57:00,1.15225,1.1523,1.15225,1.1523,24200000.0
2006-01-25 05:58:00,1.1523,1.15235,1.15225,1.15225,101799998.0
2006-01-25 05:59:00,1.15225,1.15225,1.15225,1.15225,22300000.0
2006-01-25 06:00:00,1.15228,1.15228,1.15225,1.15228,28700000.0
2006-01-25 06:01:00,1.1523,1.15235,1.1522,1.1523,42500000.0
2006-01-25 06:02:00,1.15224,1.1523,1.15213,1.15217,51599999.0
2006-01-25 06:03:00,1.15215,1.15221,1.15205,1.15205,144200000.0
2006-01-25 06:04:00,1.15195,1.15195,1.15186,1.15186,23200000.0
2006-01-25 06:05:00,1.15195,1.15195,1.15182,1.15185,58000000.0
2006-01-25 06:06:00,1.15194,1.15203,1.15194,1.15203,34900000.0
2006-01-25 06:07:00,1.15215,1.15215,1.15205,1.15207,91800000.0
2006-01-25 06:08:00,1.1521,1.15215,1.15208,1.15212,61800000.0
2006-01-25 06:09:00,1.15208,1.15208,1.15197,1.15197,81799997.0
2006-01-25 06:10:00,1.1521,1.1522,1.152,1.1522,84099999.0
2006-01-25 06:11:00,1.15203,1.15203,1.15177,1.15178,97799999.0
2006-01-25 06:12:00,1.15175,1.1518,1.1517,1.1517,33200000.0
2006-01-25 06:13:00,1.15179,1.15186,1.15179,1.15186,23999999.0
2006-01-25 06:14:00,1.15188,1.15188,1.15177,1.15182,108899997.0
2006-01-25 06:15:00,1.15182,1.15191,1.15175,1.15187,95799999.0
2006-01-25 06:16:00,1.15179,1.15183,1.15171,1.15175,117199998.0
2006-01-25 06:17:00,1.15168,1.15171,1.15149,1.15152,49300000.0
2006-01-25 06:18:00,1.15149,1.1515,1.15136,1.15141,102500000.0
2006-01-25 06:19:00,1.15145,1.15145,1.15137,1.1514,116599999.0
2006-01-25 06:20:00,1.15139,1.15145,1.15139,1.15141,56500002.0
2006-01-25 06:21:00,1.15137,1.15147,1.15134,1.15147,21900000.0
2006-01-25 06:22:00,1.15152,1.15153,1.15148,1.15153,66800001.0
2006-01-25 06:23:00,1.15145,1.1515,1.15145,1.1515,63800000.0
2006-01-25 06:24:00,1.1515,1.15152,1.15145,1.1515,115900000.0
2006-01-25 06:25:00,1.15147,1.15159,1.15132,1.15132,113200000.0
2006-01-25 06:26:00,1.15148,1.15161,1.15147,1.15152,55500000.0
2006-01-25 06:27:00,1.15162,1.15171,1.15159,1.15159,94499999.0
2006-01-25 06:28:00,1.15155,1.15165,1.1515,1.1515,38400000.0
2006-01-25 06:29:00,1.15155,1.15165,1.15155,1.1516,126100001.0
2006-01-25 06:30:00,1.15162,1.15162,1.15162,1.15162,18299999.0
2006-01-25 06:31:00,1.1516,1.15165,1.15155,1.15155,124100000.0
2006-01-25 06:32:00,1.1516,1.1516,1.1516,1.1516,26000000.0
2006-01-25 06:33:00,1.1516,1.1516,1.1515,1.1515,102599999.0
2006-01-25 06:34:00,1.15158,1.1516,1.15157,1.1516,49300000.0
2006-01-25 06:35:00,1.1516,1.15183,1.1516,1.1518,141500001.0
2006-01-25 06:36:00,1.15183,1.15183,1.15183,1.15183,800000.0
2006-01-25 06:37:00,1.15191,1.15198,1.15189,1.15191,134100002.0
2006-01-25 06:38:00,1.15195,1.15195,1.15181,1.15181,37599999.0
2006-01-25 06:39:00,1.15177,1.1518,1.15175,1.1518,86600000.0
2006-01-25 06:40:00,1.15185,1.15185,1.15175,1.15183,98600002.0
2006-01-25 06:41:00,1.1518,1.15183,1.15172,1.1518,175200002.0
2006-01-25 06:42:00,1.1518,1.15185,1.15172,1.1518,106699999.0
2006-01-25 06:43:00,1.15175,1.1518,1.15175,1.1518,90299999.0
2006-01-25 06:44:00,1.15171,1.15174,1.15161,1.15161,59000000.0
2006-01-25 06:45:00,1.1516,1.15165,1.15155,1.15155,59200000.0
2006-01-25 06:46:00,1.15165,1.15165,1.15155,1.15155,62400003.0
2006-01-25 06:47:00,1.15154,1.15168,1.15154,1.1516,84100000.0
2006-01-25 06:48:00,1.15161,1.15178,1.15159,1.15178,91400001.0
2006-01-25 06:49:00,1.15175,1.15175,1.15175,1.15175,48200001.0
2006-01-25 06:50:00,1.1518,1.15182,1.15175,1.1518,47500000.0
2006-01-25 06:51:00,1.1517,1.1517,1.15133,1.15147,30900000.0
2006-01-25 06:52:00,1.15142,1.1515,1.15134,1.15143,126400000.0
2006-01-25 06:53:00,1.15148,1.15148,1.15148,1.15148,5600000.0
2006-01-25 06:54:00,1.15148,1.15148,1.15142,1.15143,109299997.0
2006-01-25 06:55:00,1.15155,1.15155,1.1515,1.1515,44600000.0
2006-01-25 06:56:00,1.1515,1.15155,1.1515,1.1515,119589999.0
2006-01-25 06:57:00,1.1515,1.1515,1.15145,1.15145,42100000.0
2006-01-25 06:58:00,1.1515,1.1515,1.1515,1.1515,2400000.0
2006-01-25 06:59:00,1.1514,1.15155,1.1514,1.1515,120700001.0
2006-01-25 07:00:00,1.15143,1.15145,1.15137,1.15137,75599999.0
2006-01-25 07:01:00,1.15145,1.15145,1.15135,1.15135,105400000.0
2006-01-25 07:02:00,1.1514,1.1514,1.15132,1.15132,18300000.0
2006-01-25 07:03:00,1.15135,1.15145,1.15135,1.1514,93889998.0
2006-01-25 07:04:00,1.15135,1.1514,1.1513,1.1514,72900000.0
2006-01-25 07:05:00,1.15132,1.1514,1.15132,1.1514,44800000.0
2006-01-25 07:06:00,1.15145,1.15145,1.15135,1.1514,108800000.0
2006-01-25 07:07:00,1.15142,1.15147,1.15133,1.15135,59499999.0
2006-01-25 07:08:00,1.15138,1.15142,1.15138,1.15142,2400000.0
2006-01-25 07:09:00,1.15143,1.15156,1.15139,1.15139,94800001.0
2006-01-25 07:10:00,1.15136,1.15136,1.15136,1.15136,15000000.0
2006-01-25 07:11:00,1.15128,1.15128,1.15121,1.15127,13900000.0
2006-01-25 07:12:00,1.15128,1.15152,1.15128,1.15147,125200002.0
2006-01-25 07:13:00,1.15145,1.15145,1.15127,1.15139,73500000.0
2006-01-25 07:14:00,1.15135,1.1514,1.15135,1.15137,61900002.0
2006-01-25 07:15:00,1.15139,1.15148,1.15139,1.15148,53300002.0
2006-01-25 07:16:00,1.1515,1.15155,1.1514,1.15145,113200002.0
2006-01-25 07:17:00,1.15159,1.15169,1.15159,1.15169,11800000.0
2006-01-25 07:18:00,1.15175,1.15178,1.15169,1.15173,73900000.0
2006-01-25 07:19:00,1.15179,1.15202,1.15174,1.15193,79300000.0
2006-01-25 07:20:00,1.15185,1.1519,1.15185,1.1519,29700000.0
2006-01-25 07:21:00,1.15187,1.15202,1.15177,1.15202,82900000.0
2006-01-25 07:22:00,1.15205,1.1521,1.15205,1.1521,30500000.0
2006-01-25 07:23:00,1.15218,1.15218,1.15208,1.15208,127599999.0
2006-01-25 07:24:00,1.15209,1.15221,1.15209,1.15213,75400000.0
2006-01-25 07:25:00,1.15218,1.15218,1.15205,1.15205,139500000.0
2006-01-25 07:26:00,1.15206,1.15206,1.15188,1.15195,109500002.0
2006-01-25 07:27:00,1.15193,1.15193,1.15184,1.15184,25700000.0
2006-01-25 07:28:00,1.15175,1.15187,1.15175,1.15187,165200000.0
2006-01-25 07:29:00,1.1516,1.1516,1.15152,1.15152,55300002.0
2006-01-25 07:30:00,1.15125,1.15143,1.15115,1.15121,188800001.0
2006-01-25 07:31:00,1.15125,1.15128,1.15079,1.15088,156199998.0
2006-01-25 07:32:00,1.15097,1.15097,1.15093,1.15093,48000000.0
2006-01-25 07:33:00,1.15085,1.15085,1.15075,1.1508,86299997.0
2006-01-25 07:34:00,1.15076,1.15094,1.15076,1.15091,164599999.0
2006-01-25 07:35:00,1.15087,1.151,1.15087,1.1509,88000000.0
2006-01-25 07:36:00,1.15085,1.15098,1.1508,1.15098,124499999.0
2006-01-25 07:37:00,1.151,1.15105,1.15082,1.15105,45600000.0
2006-01-25 07:38:00,1.15118,1.15118,1.15111,1.15117,16800000.0
2006-01-25 07:39:00,1.15115,1.15124,1.15115,1.15124,60800000.0
2006-01-25 07:40:00,1.15123,1.15133,1.15121,1.15133,42399999.0
2006-01-25 07:41:00,1.15132,1.15132,1.15128,1.15128,35299999.0
2006-01-25 07:42:00,1.15131,1.15169,1.15131,1.15169,121600002.0
2006-01-25 07:43:00,1.15172,1.15172,1.15156,1.15167,122100000.0
2006-01-25 07:44:00,1.1517,1.15175,1.1516,1.15175,132700002.0
2006-01-25 07:45:00,1.15164,1.1518,1.15159,1.15159,147300000.0
2006-01-25 07:46:00,1.15152,1.15156,1.15152,1.15156,49900000.0
2006-01-25 07:47:00,1.15162,1.15162,1.1515,1.15155,130199999.0
2006-01-25 07:48:00,1.1516,1.15165,1.1516,1.1516,119800001.0
2006-01-25 07:49:00,1.15162,1.1517,1.15157,1.15162,52700000.0
2006-01-25 07:50:00,1.15165,1.15165,1.15165,1.15165,15700000.0
2006-01-25 07:51:00,1.1516,1.15162,1.15155,1.15155,113300003.0
2006-01-25 07:52:00,1.1516,1.1516,1.15155,1.15155,13600000.0
2006-01-25 07:53:00,1.1516,1.1516,1.1516,1.1516,33800000.0
2006-01-25 07:54:00,1.15143,1.15143,1.15075,1.15083,164599999.0
2006-01-25 07:55:00,1.151,1.15123,1.151,1.15123,157300003.0
2006-01-25 07:56:00,1.15113,1.15132,1.15112,1.15132,63100000.0
2006-01-25 07:57:00,1.1512,1.15126,1.15112,1.15124,126400002.0
2006-01-25 07:58:00,1.15119,1.15119,1.1508,1.1508,45400000.0
2006-01-25 07:59:00,1.15063,1.15074,1.15062,1.1507,107600000.0
2006-01-25 08:00:00,1.15059,1.15076,1.1505,1.15076,67199999.0
2006-01-25 08:01:00,1.15058,1.15062,1.15058,1.15062,15300000.0
2006-01-25 08:02:00,1.15049,1.15076,1.15049,1.15076,112300000.0
2006-01-25 08:03:00,1.15079,1.151,1.15079,1.151,29500000.0
2006-01-25 08:04:00,1.151,1.15109,1.15097,1.15107,100300001.0
2006-01-25 08:05:00,1.15097,1.151,1.15089,1.15092,78900001.0
2006-01-25 08:06:00,1.15098,1.15098,1.15095,1.15098,56400000.0
2006-01-25 08:07:00,1.15095,1.15136,1.15095,1.15136,101400000.0
2006-01-25 08:08:00,1.15145,1.15145,1.15133,1.15133,58000000.0
2006-01-25 08:09:00,1.15139,1.15149,1.15133,1.15133,173999999.0
2006-01-25 08:10:00,1.15144,1.15153,1.15141,1.15141,115900000.0
2006-01-25 08:11:00,1.15126,1.1513,1.15109,1.1513,67300000.0
2006-01-25 08:12:00,1.15135,1.15135,1.1513,1.1513,1600000.0
2006-01-25 08:13:00,1.15123,1.15123,1.15094,1.15094,64299999.0
2006-01-25 08:14:00,1.1509,1.15107,1.15089,1.15101,108200000.0
2006-01-25 08:15:00,1.15097,1.15097,1.15077,1.15077,81200000.0
2006-01-25 08:16:00,1.15075,1.1509,1.15075,1.15083,74400000.0
2006-01-25 08:17:00,1.1509,1.1509,1.15085,1.15087,28000000.0
2006-01-25 08:18:00,1.15083,1.15088,1.1508,1.15088,107099998.0
2006-01-25 08:19:00,1.15095,1.15095,1.1509,1.15095,57300000.0
2006-01-25 08:20:00,1.1509,1.1509,1.1509,1.1509,66000001.0
2006-01-25 08:21:00,1.15098,1.15098,1.15091,1.15094,109999997.0
2006-01-25 08:22:00,1.1509,1.15092,1.15088,1.1509,64100003.0
2006-01-25 08:23:00,1.1509,1.15095,1.15085,1.1509,42300000.0
2006-01-25 08:24:00,1.15088,1.1509,1.15085,1.1509,64899999.0
2006-01-25 08:25:00,1.1509,1.1509,1.15082,1.1509,77100002.0
2006-01-25 08:26:00,1.15086,1.15086,1.15071,1.15072,21700000.0
2006-01-25 08:27:00,1.15057,1.15082,1.15057,1.15075,61400000.0
2006-01-25 08:28:00,1.15063,1.15063,1.15035,1.15048,34800001.0
2006-01-25 08:29:00,1.15057,1.15057,1.15042,1.15042,34200000.0
2006-01-25 08:30:00,1.15043,1.15053,1.15043,1.1505,92200003.0
2006-01-25 08:31:00,1.1506,1.15074,1.1506,1.1507,75500001.0
2006-01-25 08:32:00,1.15075,1.15075,1.15063,1.1507,147490000.0
2006-01-25 08:33:00,1.15065,1.15075,1.15065,1.15075,173600001.0
2006-01-25 08:34:00,1.15069,1.15069,1.1506,1.15068,87600001.0
2006-01-25 08:35:00,1.15068,1.15068,1.15055,1.15063,106699996.0
2006-01-25 08:36:00,1.15063,1.15063,1.15055,1.15055,20800000.0
2006-01-25 08:37:00,1.15068,1.15071,1.15062,1.15062,79600001.0
2006-01-25 08:38:00,1.1506,1.1506,1.15053,1.15057,108199997.0
2006-01-25 08:39:00,1.15054,1.15071,1.15054,1.15067,92299998.0
2006-01-25 08:40:00,1.1507,1.15077,1.1507,1.15077,36800002.0
2006-01-25 08:41:00,1.15076,1.15076,1.15066,1.15066,64400000.0
2006-01-25 08:42:00,1.15072,1.15077,1.15064,1.15077,51099999.0
2006-01-25 08:43:00,1.15087,1.15087,1.15066,1.15071,94399999.0
2006-01-25 08:44:00,1.1508,1.1508,1.15066,1.15077,39900000.0
2006-01-25 08:45:00,1.1508,1.15083,1.15078,1.1508,96700002.0
2006-01-25 08:46:00,1.15084,1.15094,1.15084,1.15086,58700001.0
2006-01-25 08:47:00,1.1508,1.1508,1.15072,1.15072,33200000.0
2006-01-25 08:48:00,1.15084,1.15084,1.15081,1.15081,1600000.0
2006-01-25 08:49:00,1.15082,1.15092,1.15082,1.15092,146399997.0
2006-01-25 08:50:00,1.15085,1.15092,1.15085,1.15088,98400001.0
2006-01-25 08:51:00,1.15076,1.15084,1.15076,1.15084,40300000.0
2006-01-25 08:52:00,1.15086,1.15086,1.15075,1.15075,102200000.0
2006-01-25 08:53:00,1.15071,1.15079,1.15071,1.15076,119599998.0
2006-01-25 08:54:00,1.15072,1.15083,1.15072,1.15083,120800001.0
2006-01-25 08:55:00,1.1508,1.15091,1.15072,1.15091,101600002.0
2006-01-25 08:56:00,1.1509,1.15095,1.1509,1.15095,123300000.0
2006-01-25 08:57:00,1.15087,1.15089,1.15072,1.15072,44100000.0
2006-01-25 08:58:00,1.1508,1.15088,1.15072,1.1508,107499999.0
2006-01-25 08:59:00,1.1508,1.15085,1.1508,1.1508,90900000.0
2006-01-25 09:00:00,1.15081,1.15098,1.15081,1.15087,64399998.0
2006-01-25 09:01:00,1.1508,1.1508,1.15072,1.15073,20800000.0
2006-01-25 09:02:00,1.1508,1.15085,1.15072,1.15072,125399998.0
2006-01-25 09:03:00,1.1508,1.15085,1.15075,1.1508,116700003.0
2006-01-25 09:04:00,1.1508,1.15082,1.1508,1.1508,35399998.0
2006-01-25 09:05:00,1.15072,1.15072,1.15051,1.15053,43200001.0
2006-01-25 09:06:00,1.1506,1.15077,1.1506,1.15075,63500000.0
2006-01-25 09:07:00,1.15087,1.15093,1.15084,1.15093,43800001.0
2006-01-25 09:08:00,1.15086,1.15086,1.15074,1.15084,114700000.0
2006-01-25 09:09:00,1.15068,1.15068,1.15054,1.15065,109799996.0
2006-01-25 09:10:00,1.1506,1.1506,1.15057,1.15057,39300000.0
2006-01-25 09:11:00,1.15064,1.15078,1.15061,1.15078,85499999.0
2006-01-25 09:12:00,1.15091,1.15097,1.15091,1.15097,62100001.0
2006-01-25 09:13:00,1.151,1.151,1.15095,1.15095,75300001.0
2006-01-25 09:14:00,1.15097,1.15097,1.15088,1.15088,40300000.0
2006-01-25 09:15:00,1.1508,1.1508,1.15075,1.15075,54800000.0
2006-01-25 09:16:00,1.15077,1.15077,1.1507,1.1507,6400000.0
2006-01-25 09:17:00,1.15067,1.15075,1.15065,1.15065,90699998.0
2006-01-25 09:18:00,1.15063,1.15065,1.15063,1.15065,9000000.0
2006-01-25 09:19:00,1.15065,1.15065,1.15055,1.15055,18100000.0
2006-01-25 09:20:00,1.15058,1.15085,1.15048,1.15085,96900002.0
2006-01-25 09:21:00,1.15085,1.151,1.15072,1.151,76999999.0
2006-01-25 09:22:00,1.15102,1.15106,1.15097,1.15099,21900000.0
2006-01-25 09:23:00,1.15085,1.1509,1.15085,1.1509,13600000.0
2006-01-25 09:24:00,1.15097,1.15099,1.15086,1.15086,75100000.0
2006-01-25 09:25:00,1.1509,1.15108,1.1509,1.15108,102799998.0
2006-01-25 09:26:00,1.15109,1.15122,1.15109,1.15113,100700002.0
2006-01-25 09:27:00,1.15122,1.15127,1.15109,1.15109,63099999.0
2006-01-25 09:28:00,1.15107,1.15108,1.15102,1.15102,96400001.0
2006-01-25 09:29:00,1.15103,1.1512,1.15103,1.1512,51100002.0
2006-01-25 09:30:00,1.15108,1.15108,1.15098,1.15098,178299998.0
2006-01-25 09:31:00,1.15111,1.15124,1.15111,1.15124,3200000.0
2006-01-25 09:32:00,1.15126,1.15136,1.15126,1.15132,70800001.0
2006-01-25 09:33:00,1.1513,1.1513,1.1513,1.1513,39800000.0
2006-01-25 09:34:00,1.15125,1.15125,1.15125,1.15125,12800000.0
2006-01-25 09:35:00,1.1513,1.15135,1.1513,1.15135,63900000.0
2006-01-25 09:36:00,1.15134,1.15134,1.15133,1.15133,35900000.0
2006-01-25 09:37:00,1.15137,1.15138,1.15123,1.15124,86200001.0
2006-01-25 09:38:00,1.15126,1.15126,1.15111,1.15114,158699998.0
2006-01-25 09:39:00,1.1511,1.15115,1.15105,1.15112,32800000.0
2006-01-25 09:40:00,1.1512,1.15145,1.1512,1.15131,88100001.0
2006-01-25 09:41:00,1.1512,1.15132,1.1512,1.15132,170700003.0
2006-01-25 09:42:00,1.15142,1.15142,1.15128,1.15142,37500000.0
2006-01-25 09:43:00,1.1514,1.15148,1.1514,1.1514,25500001.0
2006-01-25 09:44:00,1.15136,1.15143,1.15135,1.15135,23899999.0
2006-01-25 09:45:00,1.15132,1.15136,1.15131,1.15131,98099997.0
2006-01-25 09:46:00,1.15139,1.15139,1.15136,1.15136,23099999.0
2006-01-25 09:47:00,1.15133,1.15147,1.15133,1.15147,71000000.0
2006-01-25 09:48:00,1.1515,1.1515,1.15148,1.15148,54500002.0
2006-01-25 09:49:00,1.15152,1.15152,1.1515,1.1515,41300000.0
2006-01-25 09:50:00,1.15145,1.1515,1.15145,1.1515,55500002.0
2006-01-25 09:51:00,1.15153,1.15165,1.15153,1.15165,22800000.0
2006-01-25 09:52:00,1.1515,1.15153,1.15137,1.15148,45900000.0
2006-01-25 09:53:00,1.1515,1.1515,1.1514,1.1515,122800000.0
2006-01-25 09:54:00,1.1515,1.1515,1.15143,1.15145,44100000.0
2006-01-25 09:55:00,1.15152,1.15157,1.15148,1.15157,67000000.0
2006-01-25 09:56:00,1.1515,1.1515,1.1515,1.1515,48599999.0
2006-01-25 09:57:00,1.15153,1.15165,1.15153,1.15154,193099995.0
2006-01-25 09:58:00,1.15167,1.15173,1.15167,1.15173,27100000.0
2006-01-25 09:59:00,1.15178,1.1518,1.15176,1.1518,57500001.0
2006-01-25 10:00:00,1.15173,1.15186,1.15172,1.15186,91900001.0
2006-01-25 10:01:00,1.15185,1.15187,1.15184,1.15184,19200000.0
2006-01-25 10:02:00,1.1518,1.1519,1.1518,1.15187,119500001.0
2006-01-25 10:03:00,1.15199,1.15203,1.15194,1.15194,20200000.0
2006-01-25 10:04:00,1.15205,1.15205,1.15192,1.15195,95300002.0
2006-01-25 10:05:00,1.15197,1.15197,1.1519,1.1519,28800001.0
2006-01-25 10:06:00,1.15198,1.15202,1.15189,1.15198,96900000.0
2006-01-25 10:07:00,1.15192,1.15198,1.15192,1.15193,35900000.0
2006-01-25 10:08:00,1.15194,1.15198,1.15191,1.15198,28099999.0
2006-01-25 10:09:00,1.15197,1.15197,1.15193,1.15193,83700002.0
2006-01-25 10:10:00,1.15185,1.1519,1.15185,1.15187,72200000.0
2006-01-25 10:11:00,1.15194,1.15194,1.15169,1.15169,65999999.0
2006-01-25 10:12:00,1.15148,1.15155,1.15146,1.15155,132699999.0
2006-01-25 10:13:00,1.15149,1.15151,1.15138,1.15138,58500000.0
2006-01-25 10:14:00,1.15132,1.15148,1.15132,1.15148,45800000.0
2006-01-25 10:15:00,1.15152,1.15152,1.15131,1.15135,145799998.0
2006-01-25 10:16:00,1.15137,1.15145,1.1513,1.1513,91999998.0
2006-01-25 10:17:00,1.1514,1.1514,1.15135,1.15135,155899999.0
2006-01-25 10:18:00,1.15137,1.15145,1.15135,1.15135,96600000.0
2006-01-25 10:19:00,1.15135,1.15142,1.15135,1.15135,112200002.0
2006-01-25 10:20:00,1.15129,1.15129,1.15112,1.15127,131900002.0
2006-01-25 10:21:00,1.1511,1.15114,1.15088,1.15102,80199998.0
2006-01-25 10:22:00,1.15093,1.15095,1.15063,1.15068,82700000.0
2006-01-25 10:23:00,1.15065,1.15065,1.15056,1.15063,101700000.0
2006-01-25 10:24:00,1.15067,1.15067,1.15049,1.15058,69200002.0
2006-01-25 10:25:00,1.15057,1.15057,1.15035,1.15035,115600003.0
2006-01-25 10:26:00,1.15026,1.15026,1.14999,1.15007,97199999.0
2006-01-25 10:27:00,1.15025,1.15028,1.15025,1.15028,24900000.0
2006-01-25 10:28:00,1.15039,1.15039,1.15023,1.15032,61900003.0
2006-01-25 10:29:00,1.15035,1.15045,1.15033,1.15038,127399999.0
2006-01-25 10:30:00,1.15032,1.15032,1.15015,1.15015,103100001.0
2006-01-25 10:31:00,1.1502,1.15026,1.15003,1.15003,71400001.0
2006-01-25 10:32:00,1.15003,1.15007,1.15001,1.15007,67199999.0
2006-01-25 10:33:00,1.15,1.15,1.15,1.15,57700000.0
2006-01-25 10:34:00,1.14998,1.15007,1.14995,1.15001,88699998.0
2006-01-25 10:35:00,1.14994,1.15017,1.14993,1.14993,157800003.0
2006-01-25 10:36:00,1.14992,1.14992,1.14975,1.14988,98100000.0
2006-01-25 10:37:00,1.14986,1.15011,1.14986,1.15011,103300001.0
2006-01-25 10:38:00,1.15011,1.15011,1.14985,1.14985,218100001.0
2006-01-25 10:39:00,1.14985,1.1499,1.14977,1.14985,87200002.0
2006-01-25 10:40:00,1.1498,1.14985,1.14961,1.14965,131799999.0
2006-01-25 10:41:00,1.14965,1.14972,1.14961,1.1497,52900001.0
2006-01-25 10:42:00,1.14985,1.15,1.14985,1.15,22300000.0
2006-01-25 10:43:00,1.15006,1.15016,1.15001,1.15016,61700001.0
2006-01-25 10:44:00,1.1501,1.15015,1.15005,1.15012,126900000.0
2006-01-25 10:45:00,1.15019,1.15038,1.15018,1.15036,67100001.0
2006-01-25 10:46:00,1.15038,1.15048,1.15035,1.1504,97400002.0
2006-01-25 10:47:00,1.15035,1.1504,1.15035,1.1504,51499998.0
2006-01-25 10:48:00,1.15042,1.15062,1.15041,1.15042,66200000.0
2006-01-25 10:49:00,1.15043,1.15045,1.1503,1.15045,84899998.0
2006-01-25 10:50:00,1.1504,1.1504,1.15018,1.15034,166100001.0
2006-01-25 10:51:00,1.15029,1.15029,1.15013,1.15025,117500001.0
2006-01-25 10:52:00,1.15011,1.15011,1.14999,1.15005,26000000.0
2006-01-25 10:53:00,1.15017,1.15017,1.15005,1.15005,115100003.0
2006-01-25 10:54:00,1.15005,1.15005,1.1499,1.15003,69099998.0
2006-01-25 10:55:00,1.15005,1.15015,1.15005,1.15005,88499998.0
2006-01-25 10:56:00,1.15005,1.15015,1.15005,1.1501,82000000.0
2006-01-25 10:57:00,1.15005,1.15027,1.15005,1.15013,150100004.0
2006-01-25 10:58:00,1.15018,1.15023,1.15008,1.15019,123700002.0
2006-01-25 10:59:00,1.15008,1.15008,1.14994,1.14994,24400000.0
2006-01-25 11:00:00,1.14991,1.14992,1.14985,1.14988,134300002.0
2006-01-25 11:01:00,1.14988,1.14988,1.14977,1.14986,74000000.0
2006-01-25 11:02:00,1.14987,1.14999,1.14983,1.14993,75799999.0
2006-01-25 11:03:00,1.1499,1.14997,1.14982,1.14997,106700002.0
2006-01-25 11:04:00,1.15012,1.15048,1.15012,1.15034,112799999.0
2006-01-25 11:05:00,1.1503,1.15047,1.1503,1.15047,33000000.0
2006-01-25 11:06:00,1.15052,1.15059,1.15052,1.15055,110200000.0
2006-01-25 11:07:00,1.15053,1.15053,1.15039,1.15039,3200000.0
2006-01-25 11:08:00,1.15037,1.15037,1.15026,1.15036,87300001.0
2006-01-25 11:09:00,1.15025,1.15034,1.15019,1.15034,71100001.0
2006-01-25 11:10:00,1.15036,1.15036,1.15022,1.15022,31500000.0
2006-01-25 11:11:00,1.15018,1.15032,1.15013,1.15032,160699999.0
2006-01-25 11:12:00,1.15027,1.15029,1.15017,1.15022,224699999.0
2006-01-25 11:13:00,1.1501,1.1501,1.14991,1.14993,87400003.0
2006-01-25 11:14:00,1.14986,1.15002,1.14986,1.14992,100800001.0
2006-01-25 11:15:00,1.14993,1.15005,1.14989,1.14993,97600001.0
2006-01-25 11:16:00,1.14997,1.15026,1.14983,1.14983,158000003.0
2006-01-25 11:17:00,1.1497,1.15004,1.14966,1.15,147100000.0
2006-01-25 11:18:00,1.14992,1.14993,1.14987,1.14987,39500000.0
2006-01-25 11:19:00,1.1499,1.14993,1.14984,1.14984,93700000.0
2006-01-25 11:20:00,1.14988,1.14988,1.14976,1.14979,135700001.0
2006-01-25 11:21:00,1.14988,1.14997,1.14985,1.14992,150600002.0
2006-01-25 11:22:00,1.14996,1.15006,1.14987,1.15004,111000001.0
2006-01-25 11:23:00,1.15007,1.15031,1.15007,1.15031,66200000.0
2006-01-25 11:24:00,1.1502,1.1502,1.15012,1.15018,37090001.0
2006-01-25 11:25:00,1.15028,1.15055,1.15028,1.15055,143900001.0
2006-01-25 11:26:00,1.15063,1.15091,1.15063,1.15091,106100000.0
2006-01-25 11:27:00,1.15096,1.15123,1.15096,1.15118,106400000.0
2006-01-25 11:28:00,1.15124,1.15139,1.15124,1.15132,78200002.0
2006-01-25 11:29:00,1.15119,1.15126,1.15117,1.15121,100699998.0
2006-01-25 11:30:00,1.15129,1.15129,1.15122,1.15123,149300001.0
2006-01-25 11:31:00,1.1512,1.1514,1.1512,1.1514,69800000.0
2006-01-25 11:32:00,1.15148,1.15185,1.15148,1.15185,124700002.0
2006-01-25 11:33:00,1.15162,1.15195,1.15149,1.1518,210099997.0
2006-01-25 11:34:00,1.15178,1.15182,1.1517,1.15178,151500000.0
2006-01-25 11:35:00,1.1518,1.15185,1.15134,1.15134,71400000.0
2006-01-25 11:36:00,1.15123,1.1513,1.15117,1.15117,139200001.0
2006-01-25 11:37:00,1.15121,1.15133,1.15121,1.15126,88900002.0
2006-01-25 11:38:00,1.15127,1.15142,1.15127,1.15142,90700000.0
2006-01-25 11:39:00,1.1514,1.15143,1.15135,1.15142,78800000.0
2006-01-25 11:40:00,1.15139,1.15142,1.15126,1.15131,93000000.0
2006-01-25 11:41:00,1.15135,1.15135,1.15113,1.15113,171400002.0
2006-01-25 11:42:00,1.15114,1.15133,1.15114,1.15122,50200000.0
2006-01-25 11:43:00,1.15121,1.15125,1.15116,1.15116,164500002.0
2006-01-25 11:44:00,1.15088,1.15121,1.15088,1.15121,55600000.0
2006-01-25 11:45:00,1.15133,1.15133,1.1512,1.1512,87900001.0
2006-01-25 11:46:00,1.15123,1.15123,1.15107,1.15116,97000001.0
2006-01-25 11:47:00,1.15102,1.15102,1.15098,1.15098,68200001.0
2006-01-25 11:48:00,1.15082,1.15084,1.1507,1.1507,61900001.0
2006-01-25 11:49:00,1.15078,1.15112,1.15078,1.15111,104199999.0
2006-01-25 11:50:00,1.15127,1.15155,1.15127,1.15155,129600000.0
2006-01-25 11:51:00,1.15156,1.15159,1.15145,1.15149,75900001.0
2006-01-25 11:52:00,1.15156,1.15159,1.15148,1.1515,94000000.0
2006-01-25 11:53:00,1.15143,1.15155,1.15138,1.15138,60100000.0
2006-01-25 11:54:00,1.15145,1.15145,1.15135,1.15138,86600000.0
2006-01-25 11:55:00,1.1514,1.1514,1.15104,1.15104,107800000.0
2006-01-25 11:56:00,1.15099,1.15109,1.15097,1.15101,77200001.0
2006-01-25 11:57:00,1.151,1.15105,1.15095,1.15095,218299999.0
2006-01-25 11:58:00,1.15097,1.15111,1.15097,1.15104,61600000.0
2006-01-25 11:59:00,1.15108,1.15132,1.15102,1.15132,89800000.0
2006-01-25 12:00:00,1.15135,1.15135,1.15111,1.15117,46100001.0
2006-01-25 12:01:00,1.15123,1.15125,1.15118,1.15123,33600000.0
2006-01-25 12:02:00,1.15129,1.15141,1.15129,1.1514,18000000.0
2006-01-25 12:03:00,1.15149,1.15153,1.15136,1.15138,57700000.0
2006-01-25 12:04:00,1.15155,1.15191,1.15155,1.15191,91400001.0
2006-01-25 12:05:00,1.15192,1.15192,1.15173,1.15174,61600001.0
2006-01-25 12:06:00,1.15189,1.15198,1.15186,1.15186,34300000.0
2006-01-25 12:07:00,1.15188,1.15193,1.15186,1.15186,46400000.0
2006-01-25 12:08:00,1.15185,1.15195,1.1518,1.15195,160400003.0
2006-01-25 12:09:00,1.1519,1.1519,1.15185,1.1519,120799999.0
2006-01-25 12:10:00,1.15187,1.15187,1.15161,1.15174,85299997.0
2006-01-25 12:11:00,1.15164,1.15171,1.15162,1.15171,129300000.0
2006-01-25 12:12:00,1.15165,1.15177,1.1516,1.1517,129499999.0
2006-01-25 12:13:00,1.15164,1.15176,1.15163,1.15163,70100000.0
2006-01-25 12:14:00,1.15157,1.15166,1.15155,1.15155,61800000.0
2006-01-25 12:15:00,1.15158,1.1519,1.15158,1.1519,106899999.0
2006-01-25 12:16:00,1.1519,1.15195,1.15185,1.1519,57400001.0
2006-01-25 12:17:00,1.15195,1.15195,1.15185,1.15187,170900004.0
2006-01-25 12:18:00,1.1519,1.15192,1.15183,1.15183,129099999.0
2006-01-25 12:19:00,1.1519,1.15206,1.1519,1.15206,78300001.0
2006-01-25 12:20:00,1.15212,1.15218,1.15203,1.15203,49500000.0
2006-01-25 12:21:00,1.15207,1.15236,1.15207,1.15233,136900001.0
2006-01-25 12:22:00,1.15236,1.15236,1.15218,1.1523,96599999.0
2006-01-25 12:23:00,1.15231,1.15231,1.1521,1.15217,106200004.0
2006-01-25 12:24:00,1.15217,1.15217,1.15207,1.15207,27100001.0
2006-01-25 12:25:00,1.1521,1.15224,1.1521,1.1522,127000002.0
2006-01-25 12:26:00,1.15223,1.15223,1.1521,1.1521,32800000.0
2006-01-25 12:27:00,1.15204,1.15213,1.15194,1.15213,66700000.0
2006-01-25 12:28:00,1.15207,1.15218,1.15201,1.15218,84400002.0
2006-01-25 12:29:00,1.15219,1.15231,1.15219,1.15227,127900001.0
2006-01-25 12:30:00,1.15222,1.1523,1.15213,1.15218,83900001.0
2006-01-25 12:31:00,1.15206,1.15206,1.15171,1.15185,146599999.0
2006-01-25 12:32:00,1.15179,1.15186,1.15175,1.1518,103100000.0
2006-01-25 12:33:00,1.1518,1.1518,1.15151,1.15151,86100001.0
2006-01-25 12:34:00,1.15147,1.15159,1.15137,1.15137,62499999.0
2006-01-25 12:35:00,1.15137,1.15137,1.15112,1.15112,52099999.0
2006-01-25 12:36:00,1.15107,1.15107,1.15105,1.15105,30599999.0
2006-01-25 12:37:00,1.1511,1.15115,1.15105,1.1511,106999999.0
2006-01-25 12:38:00,1.15112,1.15112,1.1511,1.1511,52800001.0
2006-01-25 12:39:00,1.15108,1.15108,1.15049,1.15049,122499999.0
2006-01-25 12:40:00,1.1504,1.1504,1.1497,1.14984,190400001.0
2006-01-25 12:41:00,1.14983,1.15007,1.14983,1.15007,66500000.0
2006-01-25 12:42:00,1.15003,1.15003,1.14968,1.14983,53600000.0
2006-01-25 12:43:00,1.14982,1.15004,1.14973,1.15004,116500001.0
2006-01-25 12:44:00,1.15013,1.15034,1.15013,1.15022,156000001.0
2006-01-25 12:45:00,1.15016,1.15018,1.15002,1.15017,93500002.0
2006-01-25 12:46:00,1.15028,1.15028,1.15027,1.15028,38300000.0
2006-01-25 12:47:00,1.15037,1.15055,1.15037,1.1505,12800000.0
2006-01-25 12:48:00,1.15037,1.15037,1.14984,1.14989,98000000.0
2006-01-25 12:49:00,1.14988,1.15001,1.14985,1.14992,141700001.0
2006-01-25 12:50:00,1.14973,1.14982,1.14957,1.1496,38700000.0
2006-01-25 12:51:00,1.14951,1.14975,1.14948,1.14975,103400001.0
2006-01-25 12:52:00,1.14985,1.15002,1.14985,1.15002,43600000.0
2006-01-25 12:53:00,1.15008,1.15012,1.15006,1.15006,71400002.0
2006-01-25 12:54:00,1.15006,1.15006,1.14986,1.14998,121699997.0
2006-01-25 12:55:00,1.14995,1.15,1.14995,1.14995,110200002.0
2006-01-25 12:56:00,1.15004,1.15017,1.15004,1.15017,132900002.0
2006-01-25 12:57:00,1.15016,1.15016,1.15002,1.15011,49800001.0
2006-01-25 12:58:00,1.15008,1.15017,1.15002,1.15006,59799998.0
2006-01-25 12:59:00,1.1501,1.1502,1.15008,1.1502,114899999.0
2006-01-25 13:00:00,1.1501,1.15015,1.15003,1.15005,122900004.0
2006-01-25 13:01:00,1.15017,1.15017,1.15003,1.1501,86099999.0
2006-01-25 13:02:00,1.14984,1.14984,1.14925,1.14925,26199999.0
2006-01-25 13:03:00,1.14917,1.14937,1.14913,1.14913,96900000.0
2006-01-25 13:04:00,1.14911,1.14931,1.14911,1.14918,85500000.0
2006-01-25 13:05:00,1.14937,1.14984,1.14937,1.14977,133699997.0
2006-01-25 13:06:00,1.14989,1.15013,1.14989,1.14996,76300000.0
2006-01-25 13:07:00,1.15001,1.15001,1.14984,1.14985,85400000.0
2006-01-25 13:08:00,1.14988,1.14992,1.1498,1.14982,60700000.0
2006-01-25 13:09:00,1.14977,1.14982,1.14975,1.14982,33599999.0
2006-01-25 13:10:00,1.14978,1.14978,1.14961,1.14961,22300000.0
2006-01-25 13:11:00,1.14957,1.14957,1.1495,1.1495,105200000.0
2006-01-25 13:12:00,1.14935,1.14935,1.14917,1.14917,87600000.0
2006-01-25 13:13:00,1.14907,1.1491,1.14907,1.1491,51400001.0
2006-01-25 13:14:00,1.14819,1.14832,1.148,1.14809,167499998.0
2006-01-25 13:15:00,1.14812,1.1482,1.1479,1.14797,74799999.0
2006-01-25 13:16:00,1.14813,1.14823,1.14779,1.14813,79800000.0
2006-01-25 13:17:00,1.1481,1.1486,1.14801,1.1486,120700000.0
2006-01-25 13:18:00,1.14836,1.14862,1.1483,1.1485,66700000.0
2006-01-25 13:19:00,1.14897,1.14897,1.14872,1.14872,36900000.0
2006-01-25 13:20:00,1.14858,1.14865,1.14855,1.1486,84400000.0
2006-01-25 13:21:00,1.1486,1.1486,1.1486,1.1486,60200001.0
2006-01-25 13:22:00,1.14852,1.14865,1.14852,1.1486,145600002.0
2006-01-25 13:23:00,1.1486,1.1486,1.1486,1.1486,132600001.0
2006-01-25 13:24:00,1.1487,1.14893,1.14855,1.14893,50700000.0
2006-01-25 13:25:00,1.14887,1.1489,1.14869,1.14869,119700002.0
2006-01-25 13:26:00,1.14892,1.1494,1.14892,1.14935,125800003.0
2006-01-25 13:27:00,1.14928,1.14994,1.14916,1.14994,92600003.0
2006-01-25 13:28:00,1.14895,1.14982,1.14895,1.14982,34100000.0
2006-01-25 13:29:00,1.14981,1.14988,1.14977,1.14977,98700001.0
2006-01-25 13:30:00,1.14983,1.14999,1.14983,1.14988,109299997.0
2006-01-25 13:31:00,1.14985,1.14997,1.14985,1.14985,55800000.0
2006-01-25 13:32:00,1.1497,1.1497,1.14937,1.14937,57100000.0
2006-01-25 13:33:00,1.14955,1.14977,1.14955,1.14968,110900001.0
2006-01-25 13:34:00,1.14971,1.14979,1.14962,1.14962,125799998.0
2006-01-25 13:35:00,1.1497,1.14975,1.14962,1.14975,192399998.0
2006-01-25 13:36:00,1.14969,1.14971,1.14961,1.14971,105300003.0
2006-01-25 13:37:00,1.14968,1.14969,1.14964,1.14964,6800000.0
2006-01-25 13:38:00,1.14957,1.14962,1.14957,1.1496,21000000.0
2006-01-25 13:39:00,1.14949,1.14949,1.14941,1.14941,55100000.0
2006-01-25 13:40:00,1.14923,1.14923,1.14908,1.14918,129400002.0
2006-01-25 13:41:00,1.1491,1.14929,1.14908,1.14922,42400000.0
2006-01-25 13:42:00,1.14937,1.14939,1.14923,1.14926,128199999.0
2006-01-25 13:43:00,1.14931,1.14931,1.14917,1.14922,72599999.0
2006-01-25 13:44:00,1.14917,1.14919,1.14892,1.14915,98600003.0
2006-01-25 13:45:00,1.14915,1.14915,1.14897,1.14912,82000000.0
2006-01-25 13:46:00,1.14903,1.14917,1.14888,1.14917,116400000.0
2006-01-25 13:47:00,1.14917,1.14927,1.14917,1.14921,120200003.0
2006-01-25 13:48:00,1.1491,1.1491,1.14887,1.14901,56600001.0
2006-01-25 13:49:00,1.14903,1.14903,1.14883,1.14883,12000000.0
2006-01-25 13:50:00,1.14883,1.14889,1.1488,1.14882,105799999.0
2006-01-25 13:51:00,1.14882,1.14905,1.14882,1.14905,75300001.0
2006-01-25 13:52:00,1.14894,1.14904,1.14894,1.14902,68500000.0
2006-01-25 13:53:00,1.14898,1.149,1.14898,1.149,27000001.0
2006-01-25 13:54:00,1.14897,1.1491,1.14897,1.14902,83200001.0
2006-01-25 13:55:00,1.14893,1.14893,1.14883,1.14883,38600001.0
2006-01-25 13:56:00,1.14875,1.14882,1.14875,1.1488,63100002.0
2006-01-25 13:57:00,1.14875,1.14885,1.1486,1.1488,51600000.0
2006-01-25 13:58:00,1.1488,1.1488,1.14875,1.14875,27899999.0
2006-01-25 13:59:00,1.14878,1.14894,1.14878,1.14891,88300002.0
2006-01-25 14:00:00,1.14897,1.14897,1.14868,1.14887,127499999.0
2006-01-25 14:01:00,1.14894,1.14923,1.14894,1.14923,87500002.0
2006-01-25 14:02:00,1.14925,1.14935,1.14915,1.14932,60700001.0
2006-01-25 14:03:00,1.1494,1.14965,1.1494,1.14965,111600000.0
2006-01-25 14:04:00,1.14954,1.14963,1.14929,1.14929,126800001.0
2006-01-25 14:05:00,1.14933,1.14946,1.1493,1.14946,49700000.0
2006-01-25 14:06:00,1.14941,1.14941,1.14935,1.14939,41500000.0
2006-01-25 14:07:00,1.14942,1.14967,1.14942,1.1496,65300001.0
2006-01-25 14:08:00,1.14955,1.14965,1.14947,1.14965,67200000.0
2006-01-25 14:09:00,1.14973,1.14978,1.14958,1.14973,64000000.0
2006-01-25 14:10:00,1.1498,1.1498,1.14958,1.14962,173399999.0
2006-01-25 14:11:00,1.14959,1.14959,1.14948,1.14958,53500000.0
2006-01-25 14:12:00,1.14961,1.1497,1.14961,1.14962,91300001.0
2006-01-25 14:13:00,1.14957,1.14964,1.14957,1.14962,77699999.0
2006-01-25 14:14:00,1.1497,1.14983,1.1497,1.14983,73200000.0
2006-01-25 14:15:00,1.14988,1.15007,1.14988,1.14995,115199998.0
2006-01-25 14:16:00,1.15003,1.15006,1.15003,1.15003,89199998.0
2006-01-25 14:17:00,1.15007,1.15008,1.15005,1.15005,39999999.0
2006-01-25 14:18:00,1.1501,1.15054,1.14997,1.15054,158200002.0
2006-01-25 14:19:00,1.15065,1.15077,1.15056,1.15059,35700000.0
2006-01-25 14:20:00,1.15054,1.15062,1.15042,1.15042,56299998.0
2006-01-25 14:21:00,1.1504,1.15045,1.15035,1.1504,164600003.0
2006-01-25 14:22:00,1.15042,1.15048,1.15042,1.15048,4800000.0
2006-01-25 14:23:00,1.15055,1.15055,1.15031,1.15032,107000001.0
2006-01-25 14:24:00,1.1504,1.15045,1.15035,1.1504,28700000.0
2006-01-25 14:25:00,1.15035,1.1504,1.15035,1.1504,19100000.0
2006-01-25 14:26:00,1.15037,1.15045,1.15035,1.15035,51899999.0
2006-01-25 14:27:00,1.1504,1.15045,1.15035,1.1504,66600001.0
2006-01-25 14:28:00,1.15035,1.15041,1.15026,1.15041,76800000.0
2006-01-25 14:29:00,1.15034,1.15042,1.15032,1.15042,128100002.0
2006-01-25 14:30:00,1.15054,1.15054,1.15054,1.15054,39500002.0
2006-01-25 14:31:00,1.1505,1.1505,1.15047,1.15047,6400000.0
2006-01-25 14:32:00,1.15041,1.15049,1.15041,1.15049,12800000.0
2006-01-25 14:33:00,1.15052,1.15052,1.15039,1.15047,95900000.0
2006-01-25 14:34:00,1.15051,1.15051,1.15033,1.15047,67999999.0
2006-01-25 14:35:00,1.15053,1.15071,1.15053,1.15057,60400000.0
2006-01-25 14:36:00,1.15067,1.15081,1.15066,1.15071,100500002.0
2006-01-25 14:37:00,1.1507,1.1507,1.15053,1.15063,42300000.0
2006-01-25 14:38:00,1.15062,1.15063,1.15053,1.1506,88399998.0
2006-01-25 14:39:00,1.15057,1.15057,1.15042,1.15042,114800000.0
2006-01-25 14:40:00,1.15037,1.15042,1.15027,1.15028,69600001.0
2006-01-25 14:41:00,1.15035,1.15035,1.15035,1.15035,3200000.0
2006-01-25 14:42:00,1.1503,1.15035,1.15028,1.15028,91200001.0
2006-01-25 14:43:00,1.15026,1.1505,1.15026,1.1505,17100000.0
2006-01-25 14:44:00,1.15047,1.15047,1.15043,1.15043,30800000.0
2006-01-25 14:45:00,1.15047,1.15054,1.15036,1.15036,94900002.0
2006-01-25 14:46:00,1.1504,1.15058,1.1504,1.15053,41300000.0
2006-01-25 14:47:00,1.15053,1.15058,1.15048,1.15048,160700002.0
2006-01-25 14:48:00,1.15051,1.15051,1.15035,1.15043,97200000.0
2006-01-25 14:49:00,1.1505,1.1505,1.15038,1.15039,108899999.0
2006-01-25 14:50:00,1.15041,1.15041,1.15023,1.15023,70399998.0
2006-01-25 14:51:00,1.15017,1.15037,1.15017,1.15029,82200001.0
2006-01-25 14:52:00,1.15031,1.15031,1.15015,1.15015,101600002.0
2006-01-25 14:53:00,1.15024,1.15034,1.15024,1.15034,12000000.0
2006-01-25 14:54:00,1.15027,1.15032,1.15006,1.15006,76400000.0
2006-01-25 14:55:00,1.15002,1.15019,1.14995,1.15008,135999999.0
2006-01-25 14:56:00,1.14997,1.15,1.14992,1.14992,19400000.0
2006-01-25 14:57:00,1.14987,1.15007,1.14987,1.14993,107799998.0
2006-01-25 14:58:00,1.14998,1.15006,1.14997,1.14997,72399999.0
2006-01-25 14:59:00,1.15008,1.1501,1.15002,1.1501,81199999.0
2006-01-25 15:00:00,1.15007,1.15009,1.14998,1.15009,95400000.0
2006-01-25 15:01:00,1.15,1.15015,1.15,1.1501,81200000.0
2006-01-25 15:02:00,1.15013,1.15017,1.15013,1.15017,39300001.0
2006-01-25 15:03:00,1.15024,1.15047,1.15024,1.1504,75800000.0
2006-01-25 15:04:00,1.15044,1.1505,1.15042,1.15048,147900001.0
2006-01-25 15:05:00,1.1504,1.1504,1.15035,1.15035,5600000.0
2006-01-25 15:06:00,1.15044,1.15056,1.15044,1.1505,141100002.0
2006-01-25 15:07:00,1.15045,1.15056,1.15045,1.15045,126200000.0
2006-01-25 15:08:00,1.15039,1.15052,1.15039,1.15044,64000000.0
2006-01-25 15:09:00,1.15061,1.15069,1.15061,1.15069,63400002.0
2006-01-25 15:10:00,1.15075,1.15122,1.15071,1.15122,40900000.0
2006-01-25 15:11:00,1.15128,1.15134,1.15118,1.15134,108100002.0
2006-01-25 15:12:00,1.15133,1.1514,1.15118,1.15135,204500000.0
2006-01-25 15:13:00,1.15125,1.1513,1.1512,1.1513,130799997.0
2006-01-25 15:14:00,1.15123,1.15123,1.15071,1.15071,75800000.0
2006-01-25 15:15:00,1.15076,1.15081,1.15061,1.15073,57200000.0
2006-01-25 15:16:00,1.15068,1.15074,1.15063,1.15069,81000000.0
2006-01-25 15:17:00,1.1508,1.15084,1.15063,1.15072,163600002.0
2006-01-25 15:18:00,1.15075,1.15092,1.15075,1.15092,82900002.0
2006-01-25 15:19:00,1.15096,1.15114,1.15096,1.15098,96700001.0
2006-01-25 15:20:00,1.15097,1.15104,1.15096,1.15103,68700000.0
2006-01-25 15:21:00,1.15096,1.15107,1.15094,1.15107,130400001.0
2006-01-25 15:22:00,1.15119,1.15139,1.15119,1.15132,112600000.0
2006-01-25 15:23:00,1.15124,1.15131,1.15112,1.15112,94000000.0
2006-01-25 15:24:00,1.15104,1.15107,1.15094,1.15107,145300001.0
2006-01-25 15:25:00,1.15106,1.15106,1.15093,1.15093,82400000.0
2006-01-25 15:26:00,1.15083,1.15083,1.15038,1.15042,51400000.0
2006-01-25 15:27:00,1.15043,1.15058,1.1504,1.15058,136799999.0
2006-01-25 15:28:00,1.15048,1.15049,1.15036,1.15039,27100000.0
2006-01-25 15:29:00,1.1504,1.1504,1.15012,1.15018,137399998.0
2006-01-25 15:30:00,1.15018,1.15028,1.14998,1.15019,121499998.0
2006-01-25 15:31:00,1.15023,1.15052,1.15023,1.15048,55400000.0
2006-01-25 15:32:00,1.15055,1.15071,1.15055,1.15064,140200001.0
2006-01-25 15:33:00,1.15067,1.1507,1.15055,1.15055,45900001.0
2006-01-25 15:34:00,1.15063,1.15077,1.1506,1.15077,114000002.0
2006-01-25 15:35:00,1.15085,1.15112,1.15085,1.15102,141799998.0
2006-01-25 15:36:00,1.15091,1.15091,1.15071,1.15071,145300003.0
2006-01-25 15:37:00,1.15058,1.15058,1.15034,1.15046,81100001.0
2006-01-25 15:38:00,1.15042,1.15058,1.15041,1.15058,86300002.0
2006-01-25 15:39:00,1.15059,1.15072,1.1504,1.15072,99200002.0
2006-01-25 15:40:00,1.15072,1.15072,1.15058,1.15067,57900001.0
2006-01-25 15:41:00,1.15063,1.15088,1.15063,1.15085,43800000.0
2006-01-25 15:42:00,1.15083,1.15087,1.15078,1.15083,119399998.0
2006-01-25 15:43:00,1.15096,1.15105,1.15088,1.15105,109400002.0
2006-01-25 15:44:00,1.15109,1.15109,1.15099,1.15109,127899998.0
2006-01-25 15:45:00,1.15101,1.15104,1.15094,1.15094,48000000.0
2006-01-25 15:46:00,1.15075,1.15077,1.15033,1.15047,134800002.0
2006-01-25 15:47:00,1.15051,1.15057,1.15037,1.15047,97300000.0
2006-01-25 15:48:00,1.15052,1.15062,1.15047,1.15047,89299997.0
2006-01-25 15:49:00,1.15052,1.15068,1.15043,1.15056,174799998.0
2006-01-25 15:50:00,1.15067,1.15067,1.15056,1.15058,57700000.0
2006-01-25 15:51:00,1.15055,1.15075,1.15055,1.15075,23600000.0
2006-01-25 15:52:00,1.15063,1.15065,1.15047,1.15047,178100000.0
2006-01-25 15:53:00,1.15052,1.1506,1.1505,1.15055,67900001.0
2006-01-25 15:54:00,1.15063,1.15063,1.15063,1.15063,800000.0
2006-01-25 15:55:00,1.15068,1.15068,1.1506,1.15063,68400000.0
2006-01-25 15:56:00,1.15062,1.15068,1.15062,1.15068,33700001.0
2006-01-25 15:57:00,1.1507,1.15073,1.15055,1.15055,84600000.0
2006-01-25 15:58:00,1.1506,1.15065,1.1506,1.1506,112900002.0
2006-01-25 15:59:00,1.15067,1.15067,1.15033,1.15033,91399999.0
2006-01-25 16:00:00,1.15018,1.15018,1.14988,1.14997,84200002.0
2006-01-25 16:01:00,1.15005,1.15012,1.14958,1.14958,72000001.0
2006-01-25 16:02:00,1.14945,1.14952,1.14927,1.14927,77899999.0
2006-01-25 16:03:00,1.14932,1.1498,1.14932,1.1498,18400000.0
2006-01-25 16:04:00,1.14985,1.15009,1.1498,1.15008,102899999.0
2006-01-25 16:05:00,1.15027,1.1503,1.15021,1.15023,99199997.0
2006-01-25 16:06:00,1.15025,1.1503,1.15012,1.15012,75399999.0
2006-01-25 16:07:00,1.1502,1.15022,1.15008,1.15008,80100000.0
2006-01-25 16:08:00,1.14997,1.1501,1.14991,1.15002,64700001.0
2006-01-25 16:09:00,1.14995,1.14995,1.14985,1.14985,34700000.0
2006-01-25 16:10:00,1.14975,1.14975,1.14927,1.14946,169599997.0
2006-01-25 16:11:00,1.14962,1.14962,1.14961,1.14961,51000000.0
2006-01-25 16:12:00,1.14984,1.15014,1.14984,1.15014,42200000.0
2006-01-25 16:13:00,1.15014,1.15014,1.14987,1.15007,71900000.0
2006-01-25 16:14:00,1.14995,1.15007,1.14975,1.14975,201999999.0
2006-01-25 16:15:00,1.14982,1.15023,1.14982,1.15023,43600000.0
2006-01-25 16:16:00,1.15059,1.15084,1.15059,1.15077,48799999.0
2006-01-25 16:17:00,1.15059,1.15059,1.15046,1.15046,31299999.0
2006-01-25 16:18:00,1.15042,1.15046,1.15038,1.1504,106700004.0
2006-01-25 16:19:00,1.15033,1.15033,1.15014,1.15014,52800000.0
2006-01-25 16:20:00,1.1501,1.15048,1.1501,1.15048,71999999.0
2006-01-25 16:21:00,1.15048,1.15052,1.15042,1.15047,62200000.0
2006-01-25 16:22:00,1.15051,1.15051,1.15038,1.15047,156299998.0
2006-01-25 16:23:00,1.15053,1.15054,1.15041,1.15052,233600001.0
2006-01-25 16:24:00,1.15058,1.15059,1.15047,1.15047,101299999.0
2006-01-25 16:25:00,1.15048,1.15048,1.1504,1.15048,103399999.0
2006-01-25 16:26:00,1.15041,1.15047,1.15031,1.15046,183800001.0
2006-01-25 16:27:00,1.1505,1.15063,1.15047,1.15063,106800000.0
2006-01-25 16:28:00,1.15057,1.15057,1.15053,1.15053,39500001.0
2006-01-25 16:29:00,1.1505,1.15059,1.15047,1.15052,138300000.0
2006-01-25 16:30:00,1.15044,1.15059,1.15044,1.15053,55399999.0
2006-01-25 16:31:00,1.15044,1.15063,1.15041,1.15063,67100001.0
2006-01-25 16:32:00,1.15065,1.15083,1.15056,1.15061,90700000.0
2006-01-25 16:33:00,1.15055,1.15069,1.15055,1.15062,52000001.0
2006-01-25 16:34:00,1.15053,1.15079,1.15053,1.1506,117499998.0
2006-01-25 16:35:00,1.15082,1.15114,1.15082,1.15113,88099999.0
2006-01-25 16:36:00,1.15104,1.15104,1.15083,1.1509,128599998.0
2006-01-25 16:37:00,1.15095,1.15103,1.15093,1.15095,38300000.0
2006-01-25 16:38:00,1.15088,1.15088,1.15075,1.15079,112799999.0
2006-01-25 16:39:00,1.15088,1.15095,1.15085,1.15095,28100000.0
2006-01-25 16:40:00,1.1508,1.15081,1.1508,1.15081,57700002.0
2006-01-25 16:41:00,1.15063,1.1507,1.15063,1.15068,49499999.0
2006-01-25 16:42:00,1.15082,1.15111,1.15082,1.15086,93599997.0
2006-01-25 16:43:00,1.15078,1.15092,1.15078,1.15088,106300002.0
2006-01-25 16:44:00,1.15084,1.15084,1.15062,1.15078,77899999.0
2006-01-25 16:45:00,1.1508,1.15082,1.1508,1.15082,3200000.0
2006-01-25 16:46:00,1.15073,1.15076,1.15068,1.15068,62899999.0
2006-01-25 16:47:00,1.15068,1.15068,1.15061,1.15064,118300002.0
2006-01-25 16:48:00,1.15065,1.15078,1.15065,1.15078,59400000.0
2006-01-25 16:49:00,1.15079,1.15101,1.15079,1.15101,161199998.0
2006-01-25 16:50:00,1.15098,1.15098,1.15084,1.15086,102700000.0
2006-01-25 16:51:00,1.15107,1.15135,1.15107,1.15135,30000000.0
2006-01-25 16:52:00,1.15153,1.15158,1.15151,1.15158,101500001.0
2006-01-25 16:53:00,1.15152,1.15152,1.1513,1.1513,82200000.0
2006-01-25 16:54:00,1.15135,1.15145,1.15134,1.15145,53500000.0
2006-01-25 16:55:00,1.15143,1.15163,1.15142,1.15163,25600000.0
2006-01-25 16:56:00,1.15168,1.15168,1.15163,1.15163,55100000.0
2006-01-25 16:57:00,1.15163,1.15177,1.15154,1.15156,102500001.0
2006-01-25 16:58:00,1.15158,1.15173,1.1515,1.15167,101300000.0
2006-01-25 16:59:00,1.1517,1.15186,1.15157,1.15157,105699999.0
2006-01-25 17:00:00,1.15145,1.15149,1.15132,1.15149,152200001.0
2006-01-25 17:01:00,1.15153,1.15178,1.15153,1.15157,122899999.0
2006-01-25 17:02:00,1.1515,1.1515,1.15136,1.1514,72999998.0
2006-01-25 17:03:00,1.15145,1.15146,1.15125,1.15132,87599999.0
2006-01-25 17:04:00,1.15125,1.15138,1.15111,1.15111,91399997.0
2006-01-25 17:05:00,1.15101,1.15128,1.15096,1.15126,104000000.0
2006-01-25 17:06:00,1.15142,1.15176,1.15142,1.15165,88700000.0
2006-01-25 17:07:00,1.15153,1.15153,1.15103,1.15103,111099998.0
2006-01-25 17:08:00,1.15109,1.15143,1.15109,1.15143,127099999.0
2006-01-25 17:09:00,1.15153,1.15158,1.15137,1.15145,117800001.0
2006-01-25 17:10:00,1.15145,1.15159,1.15142,1.15149,139299999.0
2006-01-25 17:11:00,1.15133,1.15152,1.15133,1.15148,97499999.0
2006-01-25 17:12:00,1.15145,1.15148,1.15141,1.15148,86500002.0
2006-01-25 17:13:00,1.15136,1.15139,1.15123,1.15129,59900000.0
2006-01-25 17:14:00,1.1512,1.1512,1.1512,1.1512,41300002.0
2006-01-25 17:15:00,1.15114,1.15129,1.1511,1.15118,70900000.0
2006-01-25 17:16:00,1.15112,1.15114,1.1508,1.1508,51500000.0
2006-01-25 17:17:00,1.15075,1.15083,1.15064,1.15068,150799998.0
2006-01-25 17:18:00,1.15057,1.15057,1.1503,1.1504,100200002.0
2006-01-25 17:19:00,1.15054,1.1506,1.15033,1.15033,54500000.0
2006-01-25 17:20:00,1.1503,1.1503,1.14981,1.14994,90999999.0
2006-01-25 17:21:00,1.14991,1.14991,1.14963,1.14991,108100000.0
2006-01-25 17:22:00,1.15006,1.15017,1.15005,1.15005,40399999.0
2006-01-25 17:23:00,1.15018,1.15018,1.15013,1.15015,55400000.0
2006-01-25 17:24:00,1.15021,1.15034,1.15021,1.15028,79800000.0
2006-01-25 17:25:00,1.15027,1.15042,1.15026,1.15042,94000002.0
2006-01-25 17:26:00,1.15044,1.15064,1.15044,1.15061,101500003.0
2006-01-25 17:27:00,1.15072,1.15074,1.15062,1.15073,137200001.0
2006-01-25 17:28:00,1.15072,1.15072,1.15061,1.15061,53199999.0
2006-01-25 17:29:00,1.15053,1.15053,1.1502,1.1502,29300000.0
2006-01-25 17:30:00,1.15009,1.1503,1.15008,1.15018,220400004.0
2006-01-25 17:31:00,1.15014,1.15033,1.15014,1.15033,73499998.0
2006-01-25 17:32:00,1.15044,1.15059,1.15044,1.15053,122100004.0
2006-01-25 17:33:00,1.15053,1.15057,1.15045,1.15045,99899999.0
2006-01-25 17:34:00,1.15039,1.15039,1.15039,1.15039,7200000.0
2006-01-25 17:35:00,1.15045,1.15055,1.15045,1.15045,137899999.0
2006-01-25 17:36:00,1.15051,1.15051,1.15039,1.15039,12200000.0
2006-01-25 17:37:00,1.15045,1.15048,1.15042,1.15042,68100000.0
2006-01-25 17:38:00,1.15045,1.1506,1.15038,1.15038,156800000.0
2006-01-25 17:39:00,1.1504,1.15043,1.15038,1.1504,59099998.0
2006-01-25 17:40:00,1.1505,1.1506,1.15049,1.1506,12400000.0
2006-01-25 17:41:00,1.1506,1.15075,1.15055,1.15075,180500001.0
2006-01-25 17:42:00,1.15087,1.15103,1.15064,1.15064,97100002.0
2006-01-25 17:43:00,1.15045,1.15056,1.15031,1.15056,165600001.0
2006-01-25 17:44:00,1.15055,1.15057,1.15047,1.15049,107800000.0
2006-01-25 17:45:00,1.15049,1.15065,1.15049,1.15058,103100001.0
2006-01-25 17:46:00,1.1507,1.15076,1.15061,1.1507,73699999.0
2006-01-25 17:47:00,1.15084,1.15084,1.15084,1.15084,16800000.0
2006-01-25 17:48:00,1.15101,1.15107,1.15094,1.15107,68100001.0
2006-01-25 17:49:00,1.15113,1.15113,1.15101,1.15103,88700001.0
2006-01-25 17:50:00,1.15102,1.15104,1.1509,1.1509,25000000.0
2006-01-25 17:51:00,1.15091,1.15091,1.15043,1.15054,130100004.0
2006-01-25 17:52:00,1.15044,1.15044,1.15031,1.15031,18300000.0
2006-01-25 17:53:00,1.15012,1.15024,1.15,1.15,80300001.0
2006-01-25 17:54:00,1.15,1.15015,1.14984,1.15008,39300000.0
2006-01-25 17:55:00,1.15012,1.15024,1.14999,1.15024,88900000.0
2006-01-25 17:56:00,1.15017,1.15017,1.14997,1.15003,66900000.0
2006-01-25 17:57:00,1.15008,1.1501,1.15004,1.1501,38500000.0
2006-01-25 17:58:00,1.15002,1.15002,1.14919,1.14919,105900000.0
2006-01-25 17:59:00,1.14889,1.14905,1.14876,1.14895,106999999.0
2006-01-25 18:00:00,1.14913,1.14968,1.14913,1.14968,85800002.0
2006-01-25 18:01:00,1.14957,1.14957,1.14923,1.14937,546800004.0
2006-01-25 18:02:00,1.14941,1.14944,1.14927,1.14929,852800006.0
2006-01-25 18:03:00,1.14942,1.14951,1.14924,1.14944,835000002.0
2006-01-25 18:04:00,1.14955,1.14971,1.1495,1.1495,588600000.0
2006-01-25 18:05:00,1.1495,1.14954,1.14941,1.14942,1023199994.0
2006-01-25 18:06:00,1.1495,1.14955,1.14938,1.14951,625200000.0
2006-01-25 18:07:00,1.14951,1.14968,1.14951,1.14952,1026700003.0
2006-01-25 18:08:00,1.14952,1.14966,1.1495,1.14952,765499998.0
2006-01-25 18:09:00,1.14953,1.14966,1.14952,1.14954,527400002.0
2006-01-25 18:10:00,1.14962,1.14972,1.14957,1.14957,793099996.0
2006-01-25 18:11:00,1.14963,1.14964,1.14943,1.14964,1014799999.0
2006-01-25 18:12:00,1.14963,1.14963,1.14947,1.14947,124599999.0
2006-01-25 18:13:00,1.14952,1.14963,1.14947,1.14963,266700002.0
2006-01-25 18:14:00,1.14962,1.14962,1.14945,1.14958,479099998.0
2006-01-25 18:15:00,1.14953,1.14965,1.14943,1.14943,747000004.0
2006-01-25 18:16:00,1.14946,1.14957,1.14944,1.14957,376800001.0
2006-01-25 18:17:00,1.1496,1.14974,1.14952,1.14962,950899996.0
2006-01-25 18:18:00,1.14966,1.15,1.14966,1.14992,568700000.0
2006-01-25 18:19:00,1.14995,1.14999,1.14986,1.14993,140600001.0
2006-01-25 18:20:00,1.14991,1.14991,1.14962,1.14967,656299998.0
2006-01-25 18:21:00,1.14966,1.14968,1.14929,1.14929,136100001.0
2006-01-25 18:22:00,1.14926,1.14936,1.149,1.14908,229499997.0
2006-01-25 18:23:00,1.14909,1.1494,1.14902,1.14915,519699997.0
2006-01-25 18:24:00,1.1491,1.14924,1.14891,1.14891,604299994.0
2006-01-25 18:25:00,1.14883,1.14908,1.14867,1.1489,633700001.0
2006-01-25 18:26:00,1.1489,1.14902,1.1487,1.14891,883600003.0
2006-01-25 18:27:00,1.14905,1.14916,1.14904,1.14914,608499998.0
2006-01-25 18:28:00,1.14916,1.14919,1.14904,1.14904,296300000.0
2006-01-25 18:29:00,1.149,1.14908,1.149,1.14908,285800000.0
2006-01-25 18:30:00,1.14909,1.14911,1.14897,1.14909,845100004.0
2006-01-25 18:31:00,1.14908,1.14908,1.14894,1.14904,444100001.0
2006-01-25 18:32:00,1.14907,1.14914,1.14896,1.14901,326900000.0
2006-01-25 18:33:00,1.149,1.1491,1.14893,1.14902,518500002.0
2006-01-25 18:34:00,1.14905,1.14932,1.14905,1.14932,384500000.0
2006-01-25 18:35:00,1.1494,1.14964,1.1494,1.14957,422600002.0
2006-01-25 18:36:00,1.14965,1.14974,1.14962,1.14962,398400004.0
2006-01-25 18:37:00,1.14961,1.14964,1.14954,1.14954,106100001.0
2006-01-25 18:38:00,1.1496,1.14967,1.14954,1.14962,319500002.0
2006-01-25 18:39:00,1.1496,1.14968,1.1496,1.14968,292400002.0
2006-01-25 18:40:00,1.14974,1.14988,1.14973,1.14978,676700003.0
2006-01-25 18:41:00,1.14983,1.14994,1.14979,1.14991,291700000.0
2006-01-25 18:42:00,1.15003,1.15018,1.15003,1.15014,453000002.0
2006-01-25 18:43:00,1.15011,1.15011,1.14992,1.15,552200006.0
2006-01-25 18:44:00,1.15002,1.15014,1.14999,1.15009,278800001.0
2006-01-25 18:45:00,1.15008,1.15008,1.14972,1.14972,503000004.0
2006-01-25 18:46:00,1.14973,1.14982,1.14971,1.14973,354500000.0
2006-01-25 18:47:00,1.14973,1.1498,1.14956,1.14966,173299999.0
2006-01-25 18:48:00,1.14966,1.14968,1.1495,1.1495,141900003.0
2006-01-25 18:49:00,1.14948,1.14948,1.14935,1.14937,41699999.0
2006-01-25 18:50:00,1.14931,1.14937,1.1493,1.14931,142000001.0
2006-01-25 18:51:00,1.14917,1.14917,1.149,1.1491,180700001.0
2006-01-25 18:52:00,1.14906,1.14906,1.14882,1.1489,127500002.0
2006-01-25 18:53:00,1.14884,1.14896,1.14849,1.14858,523000001.0
2006-01-25 18:54:00,1.14857,1.14871,1.14851,1.14871,183200000.0
2006-01-25 18:55:00,1.14873,1.14879,1.14868,1.14869,484799998.0
2006-01-25 18:56:00,1.14863,1.14863,1.14838,1.14843,281400000.0
2006-01-25 18:57:00,1.14837,1.14837,1.14815,1.14815,246400001.0
2006-01-25 18:58:00,1.14802,1.14805,1.14761,1.14761,125100003.0
2006-01-25 18:59:00,1.14763,1.14795,1.14763,1.1478,767500003.0
2006-01-25 19:00:00,1.1479,1.14839,1.14784,1.14839,310700000.0
2006-01-25 19:01:00,1.14847,1.14892,1.14847,1.14892,107699999.0
2006-01-25 19:02:00,1.14898,1.14898,1.14889,1.14892,241900001.0
2006-01-25 19:03:00,1.14895,1.14915,1.14895,1.14911,296099999.0
2006-01-25 19:04:00,1.14917,1.14918,1.14903,1.14905,215900004.0
2006-01-25 19:05:00,1.149,1.14901,1.14883,1.1489,230800000.0
2006-01-25 19:06:00,1.1489,1.14899,1.14889,1.14895,437900000.0
2006-01-25 19:07:00,1.14899,1.14913,1.14894,1.14913,152700001.0
2006-01-25 19:08:00,1.14917,1.14938,1.14917,1.14926,613100002.0
2006-01-25 19:09:00,1.14923,1.14924,1.14897,1.14897,543300003.0
2006-01-25 19:10:00,1.14903,1.14906,1.14896,1.14896,122600002.0
2006-01-25 19:11:00,1.14897,1.14908,1.14888,1.14902,248299999.0
2006-01-25 19:12:00,1.14903,1.14918,1.14903,1.14912,162000001.0
2006-01-25 19:13:00,1.14926,1.1501,1.14926,1.14993,126499999.0
2006-01-25 19:14:00,1.14995,1.15033,1.14995,1.15033,374700006.0
2006-01-25 19:15:00,1.15025,1.15025,1.14998,1.14998,473500004.0
2006-01-25 19:16:00,1.14986,1.14986,1.1495,1.14953,345500001.0
2006-01-25 19:17:00,1.14946,1.14948,1.14926,1.14926,240000003.0
2006-01-25 19:18:00,1.14925,1.14952,1.14924,1.14928,477600000.0
2006-01-25 19:19:00,1.14918,1.1493,1.14915,1.1493,208399997.0
2006-01-25 19:20:00,1.14932,1.1494,1.14932,1.14934,154500003.0
2006-01-25 19:21:00,1.14934,1.14934,1.14902,1.14902,128000002.0
2006-01-25 19:22:00,1.14904,1.14915,1.14903,1.14903,228900004.0
2006-01-25 19:23:00,1.14898,1.14903,1.14887,1.14887,43299999.0
2006-01-25 19:24:00,1.14877,1.14877,1.14868,1.14877,54900000.0
2006-01-25 19:25:00,1.1488,1.1489,1.14857,1.14857,95000000.0
2006-01-25 19:26:00,1.14848,1.14861,1.14841,1.14861,107599998.0
2006-01-25 19:27:00,1.14868,1.14879,1.14854,1.14874,418199999.0
2006-01-25 19:28:00,1.14882,1.14895,1.14882,1.14888,137600002.0
2006-01-25 19:29:00,1.14892,1.14896,1.14889,1.14892,50299999.0
2006-01-25 19:30:00,1.14906,1.14907,1.14893,1.14906,130900000.0
2006-01-25 19:31:00,1.14907,1.14908,1.14902,1.14908,49400000.0
2006-01-25 19:32:00,1.14907,1.14918,1.14897,1.14897,121299999.0
2006-01-25 19:33:00,1.14895,1.149,1.14895,1.14895,263400003.0
2006-01-25 19:34:00,1.14895,1.149,1.14895,1.14895,65100000.0
2006-01-25 19:35:00,1.14895,1.14896,1.14884,1.1489,53100000.0
2006-01-25 19:36:00,1.14892,1.14905,1.14889,1.1489,172500000.0
2006-01-25 19:37:00,1.14903,1.14903,1.14884,1.1489,460899999.0
2006-01-25 19:38:00,1.14887,1.14895,1.14882,1.14885,187400000.0
2006-01-25 19:39:00,1.14885,1.14895,1.14882,1.14895,389400008.0
2006-01-25 19:40:00,1.14893,1.14893,1.14883,1.14886,227400002.0
2006-01-25 19:41:00,1.1488,1.14888,1.1488,1.14888,192000000.0
2006-01-25 19:42:00,1.14891,1.14901,1.14891,1.14901,236800002.0
2006-01-25 19:43:00,1.1491,1.14911,1.14903,1.14903,93599999.0
2006-01-25 19:44:00,1.14885,1.14885,1.14857,1.14861,40900001.0
2006-01-25 19:45:00,1.14863,1.14863,1.14847,1.14847,57599999.0
2006-01-25 19:46:00,1.14853,1.14853,1.14845,1.14849,156000001.0
2006-01-25 19:47:00,1.14849,1.14876,1.14849,1.14863,154899999.0
2006-01-25 19:48:00,1.14862,1.14866,1.14856,1.14863,123000004.0
2006-01-25 19:49:00,1.1486,1.1487,1.1486,1.14868,223300003.0
2006-01-25 19:50:00,1.14872,1.14878,1.14869,1.14878,49500000.0
2006-01-25 19:51:00,1.14878,1.14881,1.1486,1.14881,142300000.0
2006-01-25 19:52:00,1.14882,1.14884,1.14882,1.14882,43500000.0
2006-01-25 19:53:00,1.14891,1.14898,1.14888,1.14898,199899999.0
2006-01-25 19:54:00,1.14894,1.14894,1.14876,1.1488,112900000.0
2006-01-25 19:55:00,1.14888,1.14888,1.1487,1.1487,103199997.0
2006-01-25 19:56:00,1.14892,1.14896,1.14885,1.14885,216800002.0
2006-01-25 19:57:00,1.14883,1.14888,1.14879,1.14888,232300003.0
2006-01-25 19:58:00,1.14888,1.1489,1.14882,1.14883,99000002.0
2006-01-25 19:59:00,1.14882,1.14892,1.14882,1.14886,228100003.0
2006-01-25 20:00:00,1.14892,1.14903,1.14892,1.14899,147000002.0
2006-01-25 20:01:00,1.14894,1.14905,1.14894,1.14901,71000000.0
2006-01-25 20:02:00,1.14902,1.14908,1.14897,1.14902,54400000.0
2006-01-25 20:03:00,1.14902,1.14908,1.14892,1.14897,374400003.0
2006-01-25 20:04:00,1.14905,1.14905,1.14898,1.14898,151300001.0
2006-01-25 20:05:00,1.14898,1.14907,1.14892,1.14895,116700000.0
2006-01-25 20:06:00,1.149,1.14902,1.149,1.149,45100000.0
2006-01-25 20:07:00,1.14901,1.14917,1.14898,1.14917,260000005.0
2006-01-25 20:08:00,1.14924,1.1496,1.14924,1.1496,295300005.0
2006-01-25 20:09:00,1.1496,1.14968,1.1496,1.14963,284300000.0
2006-01-25 20:10:00,1.14963,1.14993,1.14963,1.14993,138899997.0
2006-01-25 20:11:00,1.14998,1.14998,1.14992,1.14992,188100000.0
2006-01-25 20:12:00,1.14986,1.14986,1.14967,1.1497,636800003.0
2006-01-25 20:13:00,1.14968,1.14968,1.14945,1.14951,129400000.0
2006-01-25 20:14:00,1.1494,1.14958,1.14939,1.14949,86599998.0
2006-01-25 20:15:00,1.14957,1.14967,1.14952,1.14952,482500000.0
2006-01-25 20:16:00,1.14947,1.1495,1.14937,1.14938,720100002.0
2006-01-25 20:17:00,1.14939,1.1495,1.14932,1.14944,409799996.0
2006-01-25 20:18:00,1.14947,1.14947,1.14942,1.14942,97200002.0
2006-01-25 20:19:00,1.14937,1.1495,1.14935,1.1495,129500000.0
2006-01-25 20:20:00,1.14949,1.14949,1.14924,1.1493,363600001.0
2006-01-25 20:21:00,1.14928,1.14931,1.14919,1.14926,415899996.0
2006-01-25 20:22:00,1.14928,1.14928,1.1489,1.1489,404000000.0
2006-01-25 20:23:00,1.14879,1.14879,1.1486,1.14868,389800004.0
2006-01-25 20:24:00,1.14872,1.14895,1.1487,1.14883,280000004.0
2006-01-25 20:25:00,1.14899,1.149,1.14887,1.149,209799999.0
2006-01-25 20:26:00,1.14903,1.14903,1.14893,1.14894,209600001.0
2006-01-25 20:27:00,1.14897,1.14931,1.14897,1.14921,166899998.0
2006-01-25 20:28:00,1.14925,1.14935,1.14925,1.1493,661400001.0
2006-01-25 20:29:00,1.14923,1.14927,1.14916,1.14916,388800003.0
2006-01-25 20:30:00,1.14909,1.14912,1.14845,1.14855,368600003.0
2006-01-25 20:31:00,1.1486,1.14868,1.14858,1.14863,513800002.0
2006-01-25 20:32:00,1.14872,1.14886,1.1487,1.14886,463000000.0
2006-01-25 20:33:00,1.14897,1.14906,1.14892,1.14904,282500004.0
2006-01-25 20:34:00,1.14906,1.14916,1.14906,1.14911,171000000.0
2006-01-25 20:35:00,1.14915,1.14915,1.14907,1.1491,166899998.0
2006-01-25 20:36:00,1.14905,1.14905,1.14888,1.14905,369699999.0
2006-01-25 20:37:00,1.1491,1.1491,1.14903,1.14905,291600001.0
2006-01-25 20:38:00,1.14912,1.14945,1.14912,1.14945,387599998.0
2006-01-25 20:39:00,1.14945,1.14945,1.14918,1.14942,497700006.0
2006-01-25 20:40:00,1.1494,1.1494,1.14921,1.14932,380800000.0
2006-01-25 20:41:00,1.1494,1.1494,1.14932,1.1494,429490004.0
2006-01-25 20:42:00,1.14942,1.1495,1.1494,1.14945,423800001.0
2006-01-25 20:43:00,1.14949,1.14964,1.14946,1.14949,309600001.0
2006-01-25 20:44:00,1.1495,1.14962,1.14946,1.14962,48700000.0
2006-01-25 20:45:00,1.14958,1.14958,1.14941,1.14941,194600000.0
2006-01-25 20:46:00,1.14945,1.1496,1.14945,1.1496,183300001.0
2006-01-25 20:47:00,1.14962,1.14962,1.14952,1.14952,227200000.0
2006-01-25 20:48:00,1.14957,1.1496,1.14947,1.14949,93399998.0
2006-01-25 20:49:00,1.14945,1.14947,1.14935,1.14945,331100005.0
2006-01-25 20:50:00,1.14941,1.14948,1.14941,1.14948,154899999.0
2006-01-25 20:51:00,1.14953,1.14953,1.14945,1.14953,60200001.0
2006-01-25 20:52:00,1.14952,1.14953,1.14948,1.14953,106200001.0
2006-01-25 20:53:00,1.1495,1.14961,1.14945,1.14945,207900000.0
2006-01-25 20:54:00,1.1495,1.14955,1.1494,1.14945,433100002.0
2006-01-25 20:55:00,1.14952,1.14953,1.14945,1.1495,231600002.0
2006-01-25 20:56:00,1.14954,1.14967,1.14951,1.14955,676500006.0
2006-01-25 20:57:00,1.14948,1.1496,1.14948,1.1496,309300003.0
2006-01-25 20:58:00,1.14961,1.14963,1.14954,1.14956,274599998.0
2006-01-25 20:59:00,1.14947,1.14958,1.14947,1.14955,226499999.0
2006-01-25 21:00:00,1.14955,1.14958,1.14945,1.1495,917000003.0
2006-01-25 21:01:00,1.1495,1.14955,1.14945,1.14955,568500000.0
2006-01-25 21:02:00,1.14945,1.1495,1.14945,1.14945,121900000.0
2006-01-25 21:03:00,1.14955,1.14955,1.1494,1.14945,641999994.0
2006-01-25 21:04:00,1.14943,1.14943,1.14917,1.14932,555400000.0
2006-01-25 21:05:00,1.14932,1.14938,1.1492,1.1493,792200004.0
2006-01-25 21:06:00,1.14944,1.14993,1.14944,1.14993,162300005.0
2006-01-25 21:07:00,1.15012,1.15026,1.14992,1.14995,705500006.0
2006-01-25 21:08:00,1.15008,1.15033,1.15008,1.1502,127800000.0
2006-01-25 21:09:00,1.15025,1.15026,1.15006,1.15009,86199998.0
2006-01-25 21:10:00,1.15001,1.15001,1.14974,1.1499,447300005.0
2006-01-25 21:11:00,1.14987,1.14987,1.1497,1.14982,359900001.0
2006-01-25 21:12:00,1.1499,1.14993,1.14985,1.14987,429399996.0
2006-01-25 21:13:00,1.14986,1.14986,1.14961,1.14966,344700004.0
2006-01-25 21:14:00,1.14977,1.15019,1.14977,1.15003,216700000.0
2006-01-25 21:15:00,1.15007,1.15013,1.15007,1.15009,52000000.0
2006-01-25 21:16:00,1.15002,1.15007,1.15,1.15,254200000.0
2006-01-25 21:17:00,1.15005,1.15005,1.15,1.15005,68800000.0
2006-01-25 21:18:00,1.15012,1.15022,1.15011,1.15013,86399999.0
2006-01-25 21:19:00,1.15003,1.15006,1.14997,1.14997,116299999.0
2006-01-25 21:20:00,1.14995,1.14995,1.14995,1.14995,16700000.0
2006-01-25 21:21:00,1.14991,1.14991,1.14989,1.14989,34999999.0
2006-01-25 21:22:00,1.1498,1.1498,1.14971,1.14974,64499998.0
2006-01-25 21:23:00,1.14978,1.1499,1.14966,1.1499,125400003.0
2006-01-25 21:24:00,1.14982,1.14982,1.14973,1.14973,46699999.0
2006-01-25 21:25:00,1.14991,1.1503,1.14991,1.1503,63999998.0
2006-01-25 21:26:00,1.1504,1.15043,1.1504,1.1504,76200000.0
2006-01-25 21:27:00,1.15035,1.15035,1.15004,1.1501,95300001.0
2006-01-25 21:28:00,1.15013,1.15028,1.15013,1.15028,298299995.0
2006-01-25 21:29:00,1.15027,1.15027,1.15015,1.15015,82000001.0
2006-01-25 21:30:00,1.15017,1.15017,1.15003,1.15003,110800002.0
2006-01-25 21:31:00,1.15002,1.15008,1.15002,1.15008,51600000.0
2006-01-25 21:32:00,1.15004,1.15004,1.14972,1.14998,203999998.0
2006-01-25 21:33:00,1.15002,1.15002,1.14985,1.14992,241500000.0
2006-01-25 21:34:00,1.15009,1.15029,1.15009,1.15022,122599998.0
2006-01-25 21:35:00,1.15022,1.15025,1.15015,1.15015,142700001.0
2006-01-25 21:36:00,1.15012,1.15025,1.15012,1.15017,63100001.0
2006-01-25 21:37:00,1.15035,1.15042,1.15035,1.15041,75000000.0
2006-01-25 21:38:00,1.1504,1.15045,1.1504,1.1504,148599999.0
2006-01-25 21:39:00,1.1504,1.1504,1.15035,1.1504,386400006.0
2006-01-25 21:40:00,1.1504,1.1504,1.15033,1.15035,287800005.0
2006-01-25 21:41:00,1.15043,1.15043,1.15038,1.1504,32600000.0
2006-01-25 21:42:00,1.1504,1.15047,1.15038,1.15047,108000000.0
2006-01-25 21:43:00,1.15048,1.15048,1.15032,1.15032,87900001.0
2006-01-25 21:44:00,1.15034,1.15035,1.1503,1.15032,145699999.0
2006-01-25 21:45:00,1.15035,1.15051,1.15035,1.1504,138300002.0
2006-01-25 21:46:00,1.15042,1.15055,1.15042,1.15047,142200000.0
2006-01-25 21:47:00,1.15046,1.15059,1.15044,1.15056,240299997.0
2006-01-25 21:48:00,1.15062,1.15063,1.15054,1.15061,115700000.0
2006-01-25 21:49:00,1.15057,1.15072,1.15057,1.15061,51599999.0
2006-01-25 21:50:00,1.15058,1.15064,1.15051,1.15062,84100000.0
2006-01-25 21:51:00,1.15067,1.1508,1.15067,1.1508,54000001.0
2006-01-25 21:52:00,1.15082,1.15088,1.15081,1.15083,88000001.0
2006-01-25 21:53:00,1.15082,1.15097,1.15082,1.15097,165900000.0
2006-01-25 21:54:00,1.15104,1.15131,1.15104,1.15131,102599999.0
2006-01-25 21:55:00,1.15137,1.15137,1.15124,1.15124,73600001.0
2006-01-25 21:56:00,1.15115,1.15115,1.15084,1.15094,108800000.0
2006-01-25 21:57:00,1.15084,1.15091,1.15081,1.15091,21100000.0
2006-01-25 21:58:00,1.15075,1.15083,1.15075,1.15075,53300000.0
2006-01-25 21:59:00,1.1506,1.15079,1.1506,1.15078,251900002.0
2006-01-25 22:00:00,1.15084,1.15104,1.15084,1.15085,200900001.0
2006-01-25 22:01:00,1.15088,1.1509,1.15087,1.15087,179600000.0
2006-01-25 22:02:00,1.15087,1.1511,1.15086,1.15086,378600000.0
2006-01-25 22:03:00,1.15085,1.1509,1.15085,1.1509,287400001.0
2006-01-25 22:04:00,1.15093,1.15093,1.1508,1.15088,57599999.0
2006-01-25 22:05:00,1.1509,1.15095,1.15085,1.15085,66100001.0
2006-01-25 22:06:00,1.15085,1.15096,1.15082,1.15091,114700001.0
2006-01-25 22:07:00,1.15102,1.15116,1.15102,1.15116,84000001.0
2006-01-25 22:08:00,1.15113,1.1512,1.15102,1.15102,139699996.0
2006-01-25 22:09:00,1.15095,1.15106,1.15095,1.151,68900000.0
2006-01-25 22:10:00,1.15095,1.15095,1.1509,1.1509,47800000.0
2006-01-25 22:11:00,1.15083,1.15098,1.1508,1.1509,119100000.0
2006-01-25 22:12:00,1.1509,1.15095,1.1509,1.1509,122999999.0
2006-01-25 22:13:00,1.15099,1.15113,1.15099,1.15113,77199999.0
2006-01-25 22:14:00,1.15133,1.15169,1.15133,1.15165,112099999.0
2006-01-25 22:15:00,1.15168,1.15168,1.1516,1.15165,166900002.0
2006-01-25 22:16:00,1.15163,1.15163,1.15143,1.15143,152599999.0
2006-01-25 22:17:00,1.15137,1.15151,1.15136,1.15141,61600000.0
2006-01-25 22:18:00,1.15135,1.15135,1.1513,1.1513,91700000.0
2006-01-25 22:19:00,1.15127,1.15146,1.15127,1.15146,22200000.0
2006-01-25 22:20:00,1.15157,1.15172,1.15157,1.15162,74400000.0
2006-01-25 22:21:00,1.15155,1.15155,1.15145,1.15145,141299998.0
2006-01-25 22:22:00,1.15145,1.15155,1.15145,1.15145,171499999.0
2006-01-25 22:23:00,1.1515,1.1515,1.1515,1.1515,157199998.0
2006-01-25 22:24:00,1.15155,1.1518,1.15155,1.1518,120800001.0
2006-01-25 22:25:00,1.1519,1.15193,1.15179,1.15179,167500002.0
2006-01-25 22:26:00,1.15182,1.15191,1.1518,1.15182,68299999.0
2006-01-25 22:27:00,1.15183,1.15203,1.15178,1.15198,287799999.0
2006-01-25 22:28:00,1.15195,1.1521,1.15195,1.1521,58300000.0
2006-01-25 22:29:00,1.15216,1.15235,1.15216,1.15224,173600000.0
2006-01-25 22:30:00,1.15227,1.15229,1.15216,1.15224,80800000.0
2006-01-25 22:31:00,1.15219,1.15219,1.15206,1.15206,29400000.0
2006-01-25 22:32:00,1.15193,1.15197,1.15186,1.15186,86600003.0
2006-01-25 22:33:00,1.15185,1.15195,1.15181,1.15195,193500002.0
2006-01-25 22:34:00,1.15192,1.15201,1.15179,1.15192,279099999.0
2006-01-25 22:35:00,1.15191,1.15191,1.15157,1.1516,193900001.0
2006-01-25 22:36:00,1.15162,1.15165,1.15157,1.15157,90399999.0
2006-01-25 22:37:00,1.15154,1.15154,1.15147,1.15148,196600003.0
2006-01-25 22:38:00,1.15151,1.15156,1.15137,1.15147,179899997.0
2006-01-25 22:39:00,1.15148,1.15148,1.1512,1.1512,216300002.0
2006-01-25 22:40:00,1.15129,1.15129,1.15125,1.15125,15200000.0
2006-01-25 22:41:00,1.15125,1.15125,1.15109,1.15115,91000002.0
2006-01-25 22:42:00,1.15125,1.15125,1.15125,1.15125,49500001.0
2006-01-25 22:43:00,1.15124,1.15134,1.15115,1.15129,285500004.0
2006-01-25 22:44:00,1.1513,1.15135,1.15125,1.15125,196099999.0
2006-01-25 22:45:00,1.15125,1.1513,1.15125,1.1513,22800000.0
2006-01-25 22:46:00,1.15132,1.15132,1.1512,1.1513,43800001.0
2006-01-25 22:47:00,1.15123,1.15139,1.1512,1.15139,51800000.0
2006-01-25 22:48:00,1.15145,1.15145,1.15133,1.15135,138000000.0
2006-01-25 22:49:00,1.15138,1.15138,1.15125,1.15125,113400003.0
2006-01-25 22:50:00,1.15134,1.15147,1.15134,1.15143,67900000.0
2006-01-25 22:51:00,1.15155,1.15155,1.15145,1.15152,76300001.0
2006-01-25 22:52:00,1.15145,1.1515,1.1514,1.1514,273299996.0
2006-01-25 22:53:00,1.15144,1.15153,1.15141,1.15146,130700002.0
2006-01-25 22:54:00,1.15147,1.15151,1.15131,1.15133,107700000.0
2006-01-25 22:55:00,1.15137,1.1514,1.15122,1.15125,214899999.0
2006-01-25 22:56:00,1.15133,1.15133,1.15123,1.15123,82999999.0
2006-01-25 22:57:00,1.1512,1.15122,1.15113,1.15113,171000005.0
2006-01-25 22:58:00,1.1512,1.1512,1.1511,1.1512,84299999.0
2006-01-25 22:59:00,1.15122,1.15128,1.15099,1.15107,72500001.0
2006-01-25 23:00:00,1.15097,1.15098,1.15097,1.15098,22399999.0
2006-01-25 23:01:00,1.15114,1.15114,1.15104,1.15108,24000000.0
2006-01-25 23:02:00,1.15114,1.15118,1.15112,1.15113,63300001.0
2006-01-25 23:03:00,1.15115,1.15115,1.1511,1.1511,16900000.0
2006-01-25 23:04:00,1.1511,1.1511,1.1511,1.1511,41500001.0
2006-01-25 23:05:00,1.15106,1.15106,1.15087,1.15087,137400000.0
2006-01-25 23:06:00,1.15085,1.15085,1.15065,1.15065,193800002.0
2006-01-25 23:07:00,1.15056,1.15056,1.15039,1.15043,127500001.0
2006-01-25 23:08:00,1.15029,1.15029,1.1501,1.15023,110800001.0
2006-01-25 23:09:00,1.1502,1.15032,1.15014,1.15032,83900000.0
2006-01-25 23:10:00,1.15025,1.15025,1.15002,1.15002,9100000.0
2006-01-25 23:11:00,1.15,1.15031,1.15,1.15031,8000000.0
2006-01-25 23:12:00,1.15025,1.15025,1.14998,1.14998,70499999.0
2006-01-25 23:13:00,1.1499,1.14995,1.14985,1.14995,49599999.0
2006-01-25 23:14:00,1.14989,1.15004,1.14989,1.15002,97199999.0
2006-01-25 23:15:00,1.15003,1.15003,1.14966,1.14976,128600002.0
2006-01-25 23:16:00,1.14977,1.14977,1.14963,1.14963,142400001.0
2006-01-25 23:17:00,1.1496,1.14968,1.1496,1.14962,108500002.0
2006-01-25 23:18:00,1.14968,1.14968,1.14959,1.14962,93700001.0
2006-01-25 23:19:00,1.14962,1.14973,1.14962,1.14965,106400002.0
2006-01-25 23:20:00,1.14955,1.14955,1.14955,1.14955,4500000.0
2006-01-25 23:21:00,1.14964,1.14971,1.14964,1.14971,37700002.0
2006-01-25 23:22:00,1.1497,1.14977,1.1496,1.1497,93499998.0
2006-01-25 23:23:00,1.1496,1.14976,1.14957,1.14971,121900002.0
2006-01-25 23:24:00,1.1497,1.1497,1.1497,1.1497,61900002.0
2006-01-25 23:25:00,1.14978,1.14978,1.14965,1.14965,57600000.0
2006-01-25 23:26:00,1.14961,1.14967,1.14953,1.14961,129499999.0
2006-01-25 23:27:00,1.1496,1.1497,1.14959,1.14963,50400000.0
2006-01-25 23:28:00,1.14962,1.14965,1.14955,1.14957,129300001.0
2006-01-25 23:29:00,1.14958,1.14966,1.14958,1.14966,114100001.0
2006-01-25 23:30:00,1.1497,1.14975,1.1497,1.1497,29700000.0
2006-01-25 23:31:00,1.14968,1.14976,1.14964,1.14976,153199995.0
2006-01-25 23:32:00,1.14983,1.14983,1.14975,1.1498,143900003.0
2006-01-25 23:33:00,1.14977,1.14985,1.14977,1.14985,61400001.0
2006-01-25 23:34:00,1.1498,1.14985,1.14975,1.14985,116799998.0
2006-01-25 23:35:00,1.14967,1.14983,1.14967,1.14981,62400000.0
2006-01-25 23:36:00,1.14968,1.14968,1.14967,1.14967,28700000.0
2006-01-25 23:37:00,1.14955,1.1496,1.14955,1.1496,39200001.0
2006-01-25 23:38:00,1.14943,1.14943,1.14903,1.14905,144300003.0
2006-01-25 23:39:00,1.1491,1.14926,1.14892,1.14925,130700002.0
2006-01-25 23:40:00,1.1492,1.1492,1.14912,1.14912,40200001.0
2006-01-25 23:41:00,1.1491,1.14915,1.14905,1.14905,135299999.0
2006-01-25 23:42:00,1.14914,1.14935,1.14914,1.14935,64399999.0
2006-01-25 23:43:00,1.14938,1.14943,1.14935,1.14939,66500001.0
2006-01-25 23:44:00,1.14938,1.14944,1.14929,1.14937,147199998.0
2006-01-25 23:45:00,1.14953,1.14956,1.14947,1.14952,60299999.0
2006-01-25 23:46:00,1.14945,1.14945,1.14945,1.14945,2400000.0
2006-01-25 23:47:00,1.1495,1.1495,1.1495,1.1495,8800000.0
2006-01-25 23:48:00,1.14948,1.14948,1.14942,1.14943,49799998.0
2006-01-25 23:49:00,1.1513,1.1513,1.1513,1.1513,120599999.0
2006-01-25 23:50:00,1.14948,1.14949,1.14937,1.14943,120599999.0
2006-01-25 23:51:00,1.1495,1.14955,1.14943,1.14943,78300001.0
2006-01-25 23:52:00,1.14942,1.1495,1.14942,1.14945,45199999.0
2006-01-25 23:53:00,1.1495,1.14962,1.14949,1.14958,137899999.0
2006-01-25 23:54:00,1.14961,1.14981,1.1495,1.14977,85400000.0
2006-01-25 23:55:00,1.1499,1.15007,1.1499,1.15007,37700000.0
2006-01-25 23:56:00,1.15002,1.1504,1.15002,1.1504,105499999.0
2006-01-25 23:57:00,1.15041,1.15041,1.15039,1.15039,21500001.0
2006-01-25 23:58:00,1.1503,1.1503,1.14998,1.15004,66000000.0
2006-01-25 23:59:00,1.15005,1.15008,1.15005,1.15008,35600001.0
2006-01-26 00:00:00,1.15015,1.15015,1.1501,1.1501,35500000.0
2006-01-26 00:01:00,1.15003,1.15043,1.15003,1.15027,116700001.0
2006-01-26 00:02:00,1.15027,1.15027,1.15003,1.15014,57700000.0
2006-01-26 00:03:00,1.15003,1.15032,1.15,1.15029,153200000.0
2006-01-26 00:04:00,1.15025,1.15027,1.15005,1.15011,96299999.0
2006-01-26 00:05:00,1.15,1.15028,1.15,1.15015,62200001.0
2006-01-26 00:06:00,1.1501,1.15026,1.1501,1.15018,87600000.0
2006-01-26 00:07:00,1.15027,1.15027,1.14998,1.15018,172000002.0
2006-01-26 00:08:00,1.15035,1.15046,1.15011,1.1503,78500000.0
2006-01-26 00:09:00,1.15025,1.1504,1.15005,1.1504,95800003.0
2006-01-26 00:10:00,1.15035,1.15047,1.15019,1.15024,119300000.0
2006-01-26 00:11:00,1.15008,1.15021,1.15001,1.15021,72400001.0
2006-01-26 00:12:00,1.15045,1.15045,1.14998,1.15016,121700000.0
2006-01-26 00:13:00,1.15022,1.15041,1.15003,1.15031,152800000.0
2006-01-26 00:14:00,1.15027,1.15055,1.15015,1.15055,119000001.0
2006-01-26 00:15:00,1.15055,1.15055,1.15008,1.15028,84700001.0
2006-01-26 00:16:00,1.1504,1.15098,1.15038,1.15074,145699999.0
2006-01-26 00:17:00,1.15077,1.15096,1.15065,1.15089,157700000.0
2006-01-26 00:18:00,1.15086,1.15086,1.15055,1.15065,100500000.0
2006-01-26 00:19:00,1.15074,1.1508,1.15054,1.15064,139400000.0
2006-01-26 00:20:00,1.15069,1.15075,1.15045,1.15064,151199999.0
2006-01-26 00:21:00,1.15084,1.15091,1.1506,1.15083,81500002.0
2006-01-26 00:22:00,1.15093,1.15093,1.15062,1.1508,134200002.0
2006-01-26 00:23:00,1.1508,1.15085,1.15065,1.15078,257799995.0
2006-01-26 00:24:00,1.15073,1.15083,1.15058,1.15073,134199999.0
2006-01-26 00:25:00,1.15065,1.15065,1.15037,1.15048,91500001.0
2006-01-26 00:26:00,1.15051,1.15068,1.15038,1.15038,105000003.0
2006-01-26 00:27:00,1.15012,1.15026,1.15009,1.15026,48600001.0
2006-01-26 00:28:00,1.1503,1.1503,1.15025,1.1503,20100000.0
2006-01-26 00:29:00,1.15027,1.15035,1.15025,1.15025,131699998.0
2006-01-26 00:30:00,1.15025,1.1503,1.15023,1.15025,62100000.0
2006-01-26 00:31:00,1.1503,1.15035,1.15025,1.15025,81100000.0
2006-01-26 00:32:00,1.1503,1.1503,1.1503,1.1503,27800001.0
2006-01-26 00:33:00,1.15048,1.15095,1.15048,1.15082,69000001.0
2006-01-26 00:34:00,1.15086,1.15105,1.15078,1.15105,88300002.0
2006-01-26 00:35:00,1.15102,1.15102,1.151,1.151,31800000.0
2006-01-26 00:36:00,1.15095,1.15123,1.15095,1.1511,96000004.0
2006-01-26 00:37:00,1.15118,1.15125,1.15118,1.15125,55500000.0
2006-01-26 00:38:00,1.15115,1.1512,1.15112,1.15117,70700000.0
2006-01-26 00:39:00,1.15115,1.15115,1.15112,1.15112,33800001.0
2006-01-26 00:40:00,1.15117,1.15122,1.15117,1.1512,24700000.0
2006-01-26 00:41:00,1.1512,1.15125,1.1512,1.15125,32299999.0
2006-01-26 00:42:00,1.15125,1.15125,1.1512,1.1512,21200000.0
2006-01-26 00:43:00,1.1512,1.15125,1.15115,1.15125,171500003.0
2006-01-26 00:44:00,1.15115,1.15123,1.15115,1.1512,103900003.0
2006-01-26 00:45:00,1.1512,1.15125,1.15112,1.1512,104500003.0
2006-01-26 00:46:00,1.15127,1.15133,1.15126,1.15133,13800000.0
2006-01-26 00:47:00,1.1513,1.15135,1.15123,1.1513,148600002.0
2006-01-26 00:48:00,1.15131,1.15142,1.15127,1.15142,57300001.0
2006-01-26 00:49:00,1.15139,1.15139,1.15125,1.15125,76600001.0
2006-01-26 00:50:00,1.15135,1.15135,1.15128,1.1513,126800002.0
2006-01-26 00:51:00,1.15122,1.15135,1.15122,1.1513,101799999.0
2006-01-26 00:52:00,1.1513,1.1513,1.15125,1.15125,89899999.0
2006-01-26 00:53:00,1.15125,1.1513,1.15125,1.1513,28700000.0
2006-01-26 00:54:00,1.15135,1.15135,1.15125,1.15132,117000002.0
2006-01-26 00:55:00,1.1513,1.15135,1.15125,1.15125,135400001.0
2006-01-26 00:56:00,1.15128,1.1513,1.15122,1.15128,165599998.0
2006-01-26 00:57:00,1.1513,1.15135,1.15123,1.15132,56700000.0
2006-01-26 00:58:00,1.1512,1.15125,1.15116,1.15119,90200000.0
2006-01-26 00:59:00,1.15123,1.15123,1.1511,1.15115,57000000.0
2006-01-26 01:00:00,1.1512,1.15128,1.1512,1.15128,117600002.0
2006-01-26 01:01:00,1.15127,1.15133,1.15121,1.1513,95300000.0
2006-01-26 01:02:00,1.15129,1.15133,1.15122,1.15122,111200004.0
2006-01-26 01:03:00,1.15127,1.15133,1.15118,1.15133,48800000.0
2006-01-26 01:04:00,1.15128,1.15136,1.1512,1.1513,162000000.0
2006-01-26 01:05:00,1.15137,1.1514,1.15121,1.15139,49800000.0
2006-01-26 01:06:00,1.15134,1.15142,1.15134,1.15138,21700000.0
2006-01-26 01:07:00,1.15119,1.15119,1.15111,1.15111,57600003.0
2006-01-26 01:08:00,1.15099,1.15104,1.15094,1.15098,147100003.0
2006-01-26 01:09:00,1.15099,1.15099,1.15093,1.15093,7800000.0
2006-01-26 01:10:00,1.15102,1.15102,1.15102,1.15102,800000.0
2006-01-26 01:11:00,1.15097,1.15097,1.15083,1.15089,72299999.0
2006-01-26 01:12:00,1.15107,1.15108,1.15107,1.15108,64800000.0
2006-01-26 01:13:00,1.1512,1.1512,1.1512,1.1512,38400002.0
2006-01-26 01:14:00,1.15115,1.15115,1.15115,1.15115,44199999.0
2006-01-26 01:15:00,1.1512,1.1512,1.15115,1.15115,26200000.0
2006-01-26 01:16:00,1.15118,1.1512,1.15112,1.15115,98200000.0
2006-01-26 01:17:00,1.1512,1.1512,1.15115,1.1512,132399998.0
2006-01-26 01:18:00,1.15125,1.15125,1.15125,1.15125,27500000.0
2006-01-26 01:19:00,1.15113,1.15113,1.15107,1.15107,5800000.0
2006-01-26 01:20:00,1.15092,1.151,1.15092,1.151,31599999.0
2006-01-26 01:21:00,1.151,1.15104,1.151,1.15103,66500000.0
2006-01-26 01:22:00,1.1511,1.1511,1.1511,1.1511,2400000.0
2006-01-26 01:23:00,1.1511,1.15112,1.1511,1.15112,48600000.0
2006-01-26 01:24:00,1.1511,1.1511,1.15102,1.15102,18400000.0
2006-01-26 01:25:00,1.1511,1.15113,1.15105,1.15113,70800001.0
2006-01-26 01:26:00,1.15108,1.15108,1.151,1.151,8900000.0
2006-01-26 01:27:00,1.151,1.151,1.15092,1.15095,54300000.0
2006-01-26 01:28:00,1.15105,1.15105,1.15098,1.15098,66700001.0
2006-01-26 01:29:00,1.15105,1.15105,1.15092,1.151,71799999.0
2006-01-26 01:30:00,1.1508,1.1508,1.15077,1.15077,43000000.0
2006-01-26 01:31:00,1.15077,1.15093,1.15077,1.15093,67599999.0
2006-01-26 01:32:00,1.151,1.15105,1.151,1.15105,10100000.0
2006-01-26 01:33:00,1.15098,1.15098,1.15091,1.15091,48100001.0
2006-01-26 01:34:00,1.1509,1.1509,1.15085,1.15085,1600000.0
2006-01-26 01:35:00,1.15095,1.15095,1.1509,1.1509,64999998.0
2006-01-26 01:36:00,1.15095,1.15095,1.15085,1.1509,32200000.0
2006-01-26 01:37:00,1.15083,1.1509,1.15083,1.1509,36299999.0
2006-01-26 01:38:00,1.15085,1.15095,1.15085,1.1509,89000001.0
2006-01-26 01:39:00,1.15092,1.15108,1.15092,1.151,91300002.0
2006-01-26 01:40:00,1.1508,1.15093,1.1508,1.15093,35100000.0
2006-01-26 01:41:00,1.15095,1.15095,1.15092,1.15092,21400000.0
2006-01-26 01:42:00,1.1509,1.1509,1.15078,1.15085,76099998.0
2006-01-26 01:43:00,1.1508,1.15088,1.1508,1.15088,14300000.0
2006-01-26 01:44:00,1.1508,1.15092,1.1508,1.15092,15100000.0
2006-01-26 01:45:00,1.151,1.151,1.151,1.151,32900000.0
2006-01-26 01:46:00,1.15107,1.1512,1.15107,1.15111,90899999.0
2006-01-26 01:47:00,1.15101,1.15109,1.151,1.151,28100001.0
2006-01-26 01:48:00,1.15108,1.1512,1.15105,1.15118,57299999.0
2006-01-26 01:49:00,1.15125,1.15125,1.1512,1.1512,73800002.0
2006-01-26 01:50:00,1.15117,1.15125,1.15117,1.15125,3300000.0
2006-01-26 01:51:00,1.15122,1.15122,1.15115,1.15115,3900000.0
2006-01-26 01:52:00,1.15119,1.15119,1.15111,1.15117,52800000.0
2006-01-26 01:53:00,1.1511,1.1511,1.1511,1.1511,22900000.0
2006-01-26 01:54:00,1.1511,1.1511,1.15105,1.1511,25000000.0
2006-01-26 01:55:00,1.151,1.15115,1.151,1.15115,70000000.0
2006-01-26 01:56:00,1.15113,1.15113,1.15101,1.15107,84900000.0
2006-01-26 01:57:00,1.15115,1.15115,1.15103,1.15105,79900000.0
2006-01-26 01:58:00,1.15112,1.15118,1.15104,1.15104,54300000.0
2006-01-26 01:59:00,1.15105,1.1511,1.15105,1.1511,29500001.0
2006-01-26 02:00:00,1.15113,1.15119,1.15111,1.15112,47300000.0
2006-01-26 02:01:00,1.15123,1.15123,1.15123,1.15123,3700000.0
2006-01-26 02:02:00,1.1512,1.1512,1.1512,1.1512,18400000.0
2006-01-26 02:03:00,1.15112,1.15125,1.1511,1.15118,131200001.0
2006-01-26 02:04:00,1.1512,1.1512,1.15117,1.15117,61800000.0
2006-01-26 02:05:00,1.15125,1.15125,1.15112,1.1512,111999999.0
2006-01-26 02:06:00,1.1511,1.15123,1.1511,1.15123,70100000.0
2006-01-26 02:07:00,1.15125,1.15125,1.15112,1.15115,63000002.0
2006-01-26 02:08:00,1.1512,1.1512,1.15115,1.15115,124600002.0
2006-01-26 02:09:00,1.15116,1.15132,1.15116,1.15119,66500000.0
2006-01-26 02:10:00,1.15123,1.15141,1.15123,1.15131,121000001.0
2006-01-26 02:11:00,1.1513,1.1513,1.15125,1.1513,103400002.0
2006-01-26 02:12:00,1.15128,1.15128,1.15128,1.15128,800000.0
2006-01-26 02:13:00,1.1513,1.1513,1.1513,1.1513,1600000.0
2006-01-26 02:14:00,1.1513,1.1513,1.1513,1.1513,24900000.0
2006-01-26 02:15:00,1.15135,1.15135,1.15125,1.15135,57099999.0
2006-01-26 02:16:00,1.1513,1.1513,1.1513,1.1513,12800000.0
2006-01-26 02:17:00,1.15135,1.15135,1.15132,1.15132,8400000.0
2006-01-26 02:18:00,1.15125,1.15125,1.15125,1.15125,3900000.0
2006-01-26 02:19:00,1.15122,1.1513,1.15115,1.1513,149500002.0
2006-01-26 02:20:00,1.15125,1.15138,1.15125,1.15135,84800001.0
2006-01-26 02:21:00,1.15125,1.1513,1.15125,1.1513,10800000.0
2006-01-26 02:22:00,1.1513,1.15135,1.15125,1.15135,108700000.0
2006-01-26 02:23:00,1.15128,1.15135,1.1512,1.15135,115200001.0
2006-01-26 02:24:00,1.15124,1.15148,1.15107,1.15148,69400000.0
2006-01-26 02:25:00,1.15167,1.15167,1.15154,1.15157,81700000.0
2006-01-26 02:26:00,1.1515,1.1515,1.15145,1.15145,8100000.0
2006-01-26 02:27:00,1.1515,1.1515,1.1515,1.1515,31900000.0
2006-01-26 02:28:00,1.1515,1.1515,1.1515,1.1515,5600000.0
2006-01-26 02:29:00,1.15145,1.15155,1.15143,1.1515,175300001.0
2006-01-26 02:30:00,1.15149,1.15149,1.15141,1.15147,86700000.0
2006-01-26 02:31:00,1.15152,1.15161,1.15152,1.15156,113299999.0
2006-01-26 02:32:00,1.15162,1.15162,1.15152,1.15152,31600000.0
2006-01-26 02:33:00,1.15155,1.15155,1.1515,1.1515,52800000.0
2006-01-26 02:34:00,1.15148,1.1515,1.15145,1.1515,164999998.0
2006-01-26 02:35:00,1.15152,1.15152,1.15138,1.15138,45400000.0
2006-01-26 02:36:00,1.15142,1.15148,1.15142,1.15148,62099998.0
2006-01-26 02:37:00,1.15147,1.15147,1.1513,1.15132,71100000.0
2006-01-26 02:38:00,1.15135,1.15147,1.15135,1.15147,97600000.0
2006-01-26 02:39:00,1.1515,1.15155,1.15143,1.15155,17200000.0
2006-01-26 02:40:00,1.15143,1.15145,1.15143,1.15145,19100001.0
2006-01-26 02:41:00,1.1515,1.1515,1.15145,1.15145,4800000.0
2006-01-26 02:42:00,1.1515,1.15155,1.1515,1.15155,47700002.0
2006-01-26 02:43:00,1.15155,1.15155,1.1515,1.1515,109199998.0
2006-01-26 02:44:00,1.15145,1.1515,1.15145,1.1515,5600000.0
2006-01-26 02:45:00,1.15145,1.15145,1.15145,1.15145,1800000.0
2006-01-26 02:46:00,1.15145,1.15145,1.15145,1.15145,3200000.0
2006-01-26 02:47:00,1.15148,1.15148,1.15145,1.15145,25800000.0
2006-01-26 02:48:00,1.15152,1.15155,1.15145,1.1515,120700000.0
2006-01-26 02:49:00,1.15155,1.15155,1.1515,1.1515,23300000.0
2006-01-26 02:50:00,1.15147,1.15148,1.15143,1.15148,70799998.0
2006-01-26 02:51:00,1.15135,1.15145,1.15135,1.15135,66099998.0
2006-01-26 02:52:00,1.1514,1.1514,1.15135,1.15135,36100001.0
2006-01-26 02:53:00,1.1513,1.15145,1.1513,1.15143,28400000.0
2006-01-26 02:54:00,1.1514,1.15144,1.15119,1.15134,97300001.0
2006-01-26 02:55:00,1.15128,1.15132,1.15114,1.15132,85200000.0
2006-01-26 02:56:00,1.15135,1.15135,1.1513,1.1513,16700000.0
2006-01-26 02:57:00,1.15126,1.15126,1.15112,1.15119,72199999.0
2006-01-26 02:58:00,1.15115,1.1512,1.15115,1.1512,3000000.0
2006-01-26 02:59:00,1.15125,1.15125,1.15112,1.15115,152500000.0
2006-01-26 03:00:00,1.15122,1.15132,1.15115,1.15132,52900001.0
2006-01-26 03:01:00,1.1513,1.1513,1.1513,1.1513,42200001.0
2006-01-26 03:02:00,1.15132,1.15135,1.1512,1.15135,120100002.0
2006-01-26 03:03:00,1.15132,1.15132,1.1512,1.1513,78200001.0
2006-01-26 03:04:00,1.15135,1.15135,1.15123,1.15123,120300002.0
2006-01-26 03:05:00,1.15125,1.15135,1.15125,1.15125,112400001.0
2006-01-26 03:06:00,1.15125,1.1513,1.15125,1.1513,18200000.0
2006-01-26 03:07:00,1.15128,1.15128,1.15128,1.15128,15100000.0
2006-01-26 03:08:00,1.1513,1.1513,1.15125,1.15125,67699998.0
2006-01-26 03:09:00,1.1513,1.15135,1.15125,1.1513,87599999.0
2006-01-26 03:10:00,1.15128,1.15128,1.15128,1.15128,1700000.0
2006-01-26 03:11:00,1.15135,1.15135,1.15125,1.15125,5600000.0
2006-01-26 03:12:00,1.1513,1.15135,1.1513,1.15132,31900001.0
2006-01-26 03:13:00,1.15137,1.15137,1.15122,1.15125,81300001.0
2006-01-26 03:14:00,1.1513,1.15135,1.15125,1.15125,93100000.0
2006-01-26 03:15:00,1.15125,1.1513,1.15123,1.15123,26300001.0
2006-01-26 03:16:00,1.1513,1.15138,1.1513,1.15138,33700000.0
2006-01-26 03:17:00,1.1513,1.15133,1.15118,1.15123,109200000.0
2006-01-26 03:18:00,1.15122,1.15135,1.15122,1.15133,88899999.0
2006-01-26 03:19:00,1.15125,1.1513,1.15125,1.1513,36900000.0
2006-01-26 03:20:00,1.15135,1.15135,1.1513,1.1513,4800000.0
2006-01-26 03:21:00,1.15132,1.15135,1.15125,1.15135,94600000.0
2006-01-26 03:22:00,1.1513,1.1513,1.15122,1.1513,34599999.0
2006-01-26 03:23:00,1.15123,1.15137,1.15123,1.1513,95799999.0
2006-01-26 03:24:00,1.1512,1.1512,1.15117,1.15117,36200001.0
2006-01-26 03:25:00,1.15112,1.15117,1.1511,1.15115,53699999.0
2006-01-26 03:26:00,1.15113,1.15115,1.15105,1.1511,69299999.0
2006-01-26 03:27:00,1.15112,1.15116,1.15112,1.15116,8300000.0
2006-01-26 03:28:00,1.1512,1.1512,1.1512,1.1512,4000000.0
2006-01-26 03:29:00,1.1512,1.1512,1.1511,1.15112,68500000.0
2006-01-26 03:30:00,1.1512,1.15128,1.15115,1.15115,94800000.0
2006-01-26 03:31:00,1.15115,1.1512,1.1511,1.1512,93500000.0
2006-01-26 03:32:00,1.1512,1.1512,1.1512,1.1512,7200000.0
2006-01-26 03:33:00,1.15114,1.15117,1.15107,1.15113,112300002.0
2006-01-26 03:34:00,1.15118,1.15125,1.15118,1.15125,31900000.0
2006-01-26 03:35:00,1.15115,1.1512,1.15115,1.1512,85600002.0
2006-01-26 03:36:00,1.15112,1.15125,1.15112,1.15125,18100000.0
2006-01-26 03:37:00,1.1512,1.1512,1.1512,1.1512,39500000.0
2006-01-26 03:38:00,1.15115,1.15125,1.15115,1.15125,16400000.0
2006-01-26 03:39:00,1.15123,1.15129,1.15123,1.15128,37500001.0
2006-01-26 03:40:00,1.15127,1.1514,1.15127,1.1513,58799999.0
2006-01-26 03:41:00,1.1513,1.15135,1.15125,1.15135,61500000.0
2006-01-26 03:42:00,1.15125,1.1513,1.15125,1.1513,30999999.0
2006-01-26 03:43:00,1.15135,1.15135,1.15122,1.15122,102600001.0
2006-01-26 03:44:00,1.1513,1.1513,1.15123,1.15123,34600000.0
2006-01-26 03:45:00,1.15128,1.15135,1.15125,1.15125,143999999.0
2006-01-26 03:46:00,1.15134,1.15139,1.15134,1.15139,30499999.0
2006-01-26 03:47:00,1.15152,1.15181,1.15152,1.15171,105500003.0
2006-01-26 03:48:00,1.15165,1.15172,1.15165,1.15165,93900001.0
2006-01-26 03:49:00,1.15172,1.1518,1.15167,1.15167,102300001.0
2006-01-26 03:50:00,1.15168,1.15182,1.15168,1.15182,23900001.0
2006-01-26 03:51:00,1.1518,1.1518,1.1518,1.1518,25500000.0
2006-01-26 03:52:00,1.15171,1.15171,1.15169,1.15169,9400000.0
2006-01-26 03:53:00,1.15177,1.15177,1.15162,1.15173,45400001.0
2006-01-26 03:54:00,1.15168,1.15168,1.15159,1.15168,47000000.0
2006-01-26 03:55:00,1.15181,1.15189,1.15181,1.15189,22799999.0
2006-01-26 03:56:00,1.15205,1.15223,1.15203,1.15208,139800000.0
2006-01-26 03:57:00,1.15214,1.15224,1.15214,1.15221,51500000.0
2006-01-26 03:58:00,1.15209,1.1522,1.15209,1.1522,7700000.0
2006-01-26 03:59:00,1.15215,1.15215,1.15215,1.15215,11200000.0
2006-01-26 04:00:00,1.15212,1.15212,1.15197,1.152,95100000.0
2006-01-26 04:01:00,1.15198,1.15205,1.15194,1.15194,157500002.0
2006-01-26 04:02:00,1.15209,1.15211,1.15209,1.15211,5600000.0
2006-01-26 04:03:00,1.15197,1.15197,1.15193,1.15193,41399998.0
2006-01-26 04:04:00,1.15178,1.15178,1.15149,1.15158,95400001.0
2006-01-26 04:05:00,1.15157,1.15168,1.15157,1.15168,28000000.0
2006-01-26 04:06:00,1.15167,1.15167,1.15152,1.15155,15200000.0
2006-01-26 04:07:00,1.1515,1.15155,1.15145,1.15155,79300001.0
2006-01-26 04:08:00,1.15145,1.1515,1.15145,1.1515,27900000.0
2006-01-26 04:09:00,1.15147,1.15148,1.1514,1.15148,103600000.0
2006-01-26 04:10:00,1.1515,1.1515,1.1514,1.1515,237099999.0
2006-01-26 04:11:00,1.15145,1.1515,1.15145,1.1515,60200000.0
2006-01-26 04:12:00,1.15149,1.15149,1.1512,1.1513,52899999.0
2006-01-26 04:13:00,1.15138,1.15138,1.15133,1.15133,61200000.0
2006-01-26 04:14:00,1.15127,1.15129,1.15119,1.15123,66800001.0
2006-01-26 04:15:00,1.15125,1.15125,1.15125,1.15125,7200000.0
2006-01-26 04:16:00,1.15132,1.15135,1.15132,1.15133,25200000.0
2006-01-26 04:17:00,1.15125,1.15143,1.15125,1.15143,6400000.0
2006-01-26 04:18:00,1.1515,1.15152,1.1515,1.15152,59899999.0
2006-01-26 04:19:00,1.15145,1.15155,1.1513,1.1513,69899999.0
2006-01-26 04:20:00,1.15149,1.15152,1.15139,1.15148,27500000.0
2006-01-26 04:21:00,1.15143,1.15149,1.15138,1.15142,53500000.0
2006-01-26 04:22:00,1.15135,1.15145,1.15132,1.15142,139700000.0
2006-01-26 04:23:00,1.1514,1.1514,1.15135,1.15135,131699999.0
2006-01-26 04:24:00,1.15135,1.15145,1.15135,1.15135,139100003.0
2006-01-26 04:25:00,1.1514,1.1514,1.1514,1.1514,36300001.0
2006-01-26 04:26:00,1.15135,1.15135,1.15135,1.15135,4700000.0
2006-01-26 04:27:00,1.1514,1.15148,1.1514,1.15148,44600001.0
2006-01-26 04:28:00,1.1513,1.1513,1.1513,1.1513,29100000.0
2006-01-26 04:29:00,1.1514,1.15142,1.1513,1.15135,118700000.0
2006-01-26 04:30:00,1.15135,1.15145,1.15135,1.15145,79000000.0
2006-01-26 04:31:00,1.15145,1.15145,1.15135,1.1514,33500000.0
2006-01-26 04:32:00,1.15132,1.15143,1.15132,1.1514,66799999.0
2006-01-26 04:33:00,1.15135,1.1514,1.1513,1.15135,108700001.0
2006-01-26 04:34:00,1.1514,1.15145,1.15135,1.1514,149500000.0
2006-01-26 04:35:00,1.15142,1.15142,1.1514,1.1514,7500000.0
2006-01-26 04:36:00,1.15137,1.15145,1.15137,1.15145,106999998.0
2006-01-26 04:37:00,1.1514,1.15142,1.1514,1.15142,39000001.0
2006-01-26 04:38:00,1.1514,1.15145,1.15137,1.1514,139100001.0
2006-01-26 04:39:00,1.15131,1.15143,1.15127,1.1513,106399999.0
2006-01-26 04:40:00,1.15128,1.1513,1.15125,1.15125,116700000.0
2006-01-26 04:41:00,1.15133,1.15138,1.15132,1.15134,32899999.0
2006-01-26 04:42:00,1.1514,1.1514,1.1514,1.1514,2100000.0
2006-01-26 04:43:00,1.15138,1.15145,1.1513,1.1514,131499999.0
2006-01-26 04:44:00,1.1514,1.1514,1.1514,1.1514,8000000.0
2006-01-26 04:45:00,1.15143,1.15143,1.15141,1.15142,26400000.0
2006-01-26 04:46:00,1.1515,1.15152,1.15145,1.1515,68499998.0
2006-01-26 04:47:00,1.15143,1.15146,1.15137,1.15138,160400001.0
2006-01-26 04:48:00,1.15138,1.15138,1.15127,1.15127,20000000.0
2006-01-26 04:49:00,1.1513,1.1513,1.15122,1.15125,115999999.0
2006-01-26 04:50:00,1.15125,1.15135,1.15125,1.15125,119799997.0
2006-01-26 04:51:00,1.15135,1.15135,1.15125,1.1513,78100001.0
2006-01-26 04:52:00,1.1513,1.1513,1.1512,1.15127,79899999.0
2006-01-26 04:53:00,1.15127,1.15135,1.15125,1.1513,49400001.0
2006-01-26 04:54:00,1.1513,1.15132,1.15125,1.1513,31800000.0
2006-01-26 04:55:00,1.1513,1.15147,1.1513,1.15142,43300000.0
2006-01-26 04:56:00,1.15135,1.15145,1.15132,1.1514,55900000.0
2006-01-26 04:57:00,1.15145,1.15145,1.15135,1.1514,31900000.0
2006-01-26 04:58:00,1.15147,1.15153,1.15147,1.15153,34200002.0
2006-01-26 04:59:00,1.15154,1.15154,1.15141,1.15153,136200001.0
2006-01-26 05:00:00,1.15163,1.15163,1.15157,1.15157,9800000.0
2006-01-26 05:01:00,1.1517,1.1517,1.15165,1.1517,53200000.0
2006-01-26 05:02:00,1.1517,1.15177,1.15163,1.1517,158200000.0
2006-01-26 05:03:00,1.15168,1.15169,1.15168,1.15169,19700000.0
2006-01-26 05:04:00,1.15155,1.15165,1.15155,1.1516,48800001.0
2006-01-26 05:05:00,1.1516,1.1516,1.1516,1.1516,12700000.0
2006-01-26 05:06:00,1.1516,1.1516,1.1516,1.1516,11300000.0
2006-01-26 05:07:00,1.15168,1.15168,1.15152,1.1516,76400001.0
2006-01-26 05:08:00,1.1516,1.1516,1.1516,1.1516,18799999.0
2006-01-26 05:09:00,1.1516,1.15165,1.15152,1.15153,139900003.0
2006-01-26 05:10:00,1.15157,1.15166,1.15157,1.15159,184800000.0
2006-01-26 05:11:00,1.15162,1.15162,1.15155,1.15155,33600000.0
2006-01-26 05:12:00,1.15163,1.15163,1.15152,1.15152,56100000.0
2006-01-26 05:13:00,1.15142,1.15152,1.15142,1.15148,112900000.0
2006-01-26 05:14:00,1.15152,1.15152,1.15145,1.1515,95100001.0
2006-01-26 05:15:00,1.15145,1.1515,1.15143,1.15143,109800000.0
2006-01-26 05:16:00,1.15152,1.15152,1.15134,1.15135,162800001.0
2006-01-26 05:17:00,1.1514,1.15142,1.15135,1.15135,65900000.0
2006-01-26 05:18:00,1.15138,1.15145,1.15138,1.1514,82700000.0
2006-01-26 05:19:00,1.1514,1.1514,1.15132,1.15132,28800000.0
2006-01-26 05:20:00,1.15148,1.15148,1.15135,1.1514,39200000.0
2006-01-26 05:21:00,1.1514,1.1514,1.1514,1.1514,35600000.0
2006-01-26 05:22:00,1.1514,1.1514,1.15135,1.1514,42000001.0
2006-01-26 05:23:00,1.15138,1.15145,1.15135,1.15138,94300001.0
2006-01-26 05:24:00,1.15145,1.15145,1.15145,1.15145,4800000.0
2006-01-26 05:25:00,1.1514,1.1514,1.1514,1.1514,32400002.0
2006-01-26 05:26:00,1.1514,1.15145,1.15135,1.15135,22400000.0
2006-01-26 05:27:00,1.15135,1.1514,1.15135,1.1514,7200000.0
2006-01-26 05:28:00,1.15136,1.15136,1.15134,1.15134,20600000.0
2006-01-26 05:29:00,1.15128,1.15128,1.15117,1.15119,58900001.0
2006-01-26 05:30:00,1.15112,1.1512,1.15112,1.15115,43400000.0
2006-01-26 05:31:00,1.1512,1.15125,1.15112,1.1512,34300000.0
2006-01-26 05:32:00,1.15125,1.15125,1.15125,1.15125,10800000.0
2006-01-26 05:33:00,1.1512,1.1512,1.1512,1.1512,41300000.0
2006-01-26 05:34:00,1.15115,1.1512,1.15112,1.15112,48500000.0
2006-01-26 05:35:00,1.1512,1.1512,1.15118,1.15118,4800000.0
2006-01-26 05:36:00,1.15119,1.15119,1.15117,1.15117,29699999.0
2006-01-26 05:37:00,1.15105,1.1511,1.15105,1.1511,50800001.0
2006-01-26 05:38:00,1.1511,1.15115,1.151,1.151,94299998.0
2006-01-26 05:39:00,1.1511,1.15115,1.15105,1.15115,103300000.0
2006-01-26 05:40:00,1.15108,1.15115,1.15105,1.1511,61299999.0
2006-01-26 05:41:00,1.15113,1.15115,1.1511,1.15115,60400001.0
2006-01-26 05:42:00,1.15115,1.15115,1.1511,1.1511,97100002.0
2006-01-26 05:43:00,1.15102,1.15118,1.15102,1.15118,18400000.0
2006-01-26 05:44:00,1.15105,1.15115,1.15105,1.15108,59900000.0
2006-01-26 05:45:00,1.15099,1.15123,1.15099,1.15114,118800001.0
2006-01-26 05:46:00,1.15122,1.15132,1.15122,1.15132,5800000.0
2006-01-26 05:47:00,1.15128,1.1513,1.15119,1.1513,76600001.0
2006-01-26 05:48:00,1.15124,1.15128,1.15123,1.15128,79900001.0
2006-01-26 05:49:00,1.15132,1.15141,1.15132,1.15141,102200001.0
2006-01-26 05:50:00,1.15135,1.15143,1.1513,1.15133,114499998.0
2006-01-26 05:51:00,1.1512,1.15135,1.1512,1.15125,85699999.0
2006-01-26 05:52:00,1.15135,1.15135,1.15122,1.15122,119600001.0
2006-01-26 05:53:00,1.15128,1.15135,1.1512,1.15135,46699999.0
2006-01-26 05:54:00,1.15135,1.15135,1.1513,1.1513,3400000.0
2006-01-26 05:55:00,1.1513,1.15132,1.15125,1.15132,75600001.0
2006-01-26 05:56:00,1.15128,1.1513,1.15128,1.1513,44300001.0
2006-01-26 05:57:00,1.15125,1.1513,1.15125,1.1513,113200001.0
2006-01-26 05:58:00,1.15136,1.15144,1.15133,1.15133,144199998.0
2006-01-26 05:59:00,1.15135,1.15135,1.15135,1.15135,15100000.0
2006-01-26 06:00:00,1.15138,1.15138,1.15135,1.15138,72800001.0
2006-01-26 06:01:00,1.1514,1.15145,1.1513,1.1514,69100000.0
2006-01-26 06:02:00,1.15135,1.15145,1.1513,1.15135,86400002.0
2006-01-26 06:03:00,1.15136,1.15157,1.15136,1.15157,56800000.0
2006-01-26 06:04:00,1.15157,1.1516,1.15155,1.15155,38800000.0
2006-01-26 06:05:00,1.15165,1.15165,1.15152,1.15155,86200002.0
2006-01-26 06:06:00,1.15163,1.15169,1.15162,1.15165,44800001.0
2006-01-26 06:07:00,1.1518,1.1518,1.15169,1.15169,61200000.0
2006-01-26 06:08:00,1.15167,1.15167,1.15158,1.15163,149300001.0
2006-01-26 06:09:00,1.15156,1.15156,1.15141,1.1515,77999999.0
2006-01-26 06:10:00,1.15154,1.15154,1.15131,1.15148,71600000.0
2006-01-26 06:11:00,1.15145,1.15155,1.15145,1.15148,97800001.0
2006-01-26 06:12:00,1.15145,1.1515,1.1514,1.1514,78600000.0
2006-01-26 06:13:00,1.15145,1.1515,1.15145,1.1515,39200000.0
2006-01-26 06:14:00,1.15146,1.15146,1.15122,1.15125,68100002.0
2006-01-26 06:15:00,1.1512,1.15125,1.15112,1.15125,122100002.0
2006-01-26 06:16:00,1.1512,1.15125,1.15115,1.15123,117999999.0
2006-01-26 06:17:00,1.15118,1.15122,1.15108,1.15112,71800000.0
2006-01-26 06:18:00,1.15113,1.1512,1.15109,1.15118,174500002.0
2006-01-26 06:19:00,1.15122,1.15122,1.1511,1.15111,76800000.0
2006-01-26 06:20:00,1.15107,1.15118,1.15107,1.15118,39900000.0
2006-01-26 06:21:00,1.15115,1.1512,1.1511,1.1512,100800002.0
2006-01-26 06:22:00,1.15123,1.15123,1.15117,1.15123,60700000.0
2006-01-26 06:23:00,1.15117,1.15145,1.15117,1.15145,89600002.0
2006-01-26 06:24:00,1.1515,1.15152,1.15145,1.1515,101800001.0
2006-01-26 06:25:00,1.15145,1.15145,1.1513,1.1513,45300000.0
2006-01-26 06:26:00,1.15148,1.15158,1.15145,1.15145,42500000.0
2006-01-26 06:27:00,1.1515,1.1515,1.15145,1.15148,45500001.0
2006-01-26 06:28:00,1.15145,1.15155,1.1514,1.1514,99800001.0
2006-01-26 06:29:00,1.15145,1.15155,1.15145,1.1515,49400000.0
2006-01-26 06:30:00,1.15152,1.15152,1.15152,1.15152,11100000.0
2006-01-26 06:31:00,1.15148,1.15148,1.15127,1.15127,114600001.0
2006-01-26 06:32:00,1.1513,1.1513,1.1513,1.1513,19400000.0
2006-01-26 06:33:00,1.1513,1.1513,1.1512,1.1512,32000001.0
2006-01-26 06:34:00,1.15128,1.1513,1.15128,1.1513,43000000.0
2006-01-26 06:35:00,1.15125,1.15135,1.15125,1.15125,107099999.0
2006-01-26 06:36:00,1.15123,1.15123,1.15123,1.15123,32000000.0
2006-01-26 06:37:00,1.15131,1.15138,1.1513,1.15138,99300000.0
2006-01-26 06:38:00,1.15141,1.15141,1.15115,1.15115,56100000.0
2006-01-26 06:39:00,1.15108,1.1511,1.15105,1.1511,108199998.0
2006-01-26 06:40:00,1.15115,1.15115,1.15105,1.15113,114399999.0
2006-01-26 06:41:00,1.1511,1.15112,1.15103,1.1511,67099999.0
2006-01-26 06:42:00,1.15114,1.15126,1.15111,1.15126,41900000.0
2006-01-26 06:43:00,1.15125,1.1513,1.15125,1.1513,41599999.0
2006-01-26 06:44:00,1.15122,1.15132,1.15122,1.15125,34100000.0
2006-01-26 06:45:00,1.1513,1.15135,1.15125,1.15125,18400000.0
2006-01-26 06:46:00,1.15138,1.15138,1.15133,1.15133,31800000.0
2006-01-26 06:47:00,1.15133,1.15141,1.15133,1.15139,138999996.0
2006-01-26 06:48:00,1.15138,1.15141,1.15132,1.15141,123400000.0
2006-01-26 06:49:00,1.15138,1.15142,1.15138,1.15142,10400000.0
2006-01-26 06:50:00,1.15149,1.15149,1.15142,1.15142,9000000.0
2006-01-26 06:51:00,1.15138,1.1514,1.1511,1.1514,57100002.0
2006-01-26 06:52:00,1.15142,1.15158,1.15139,1.15146,165100000.0
2006-01-26 06:53:00,1.15148,1.15148,1.15148,1.15148,8800000.0
2006-01-26 06:54:00,1.15153,1.15157,1.15153,1.15157,52399999.0
2006-01-26 06:55:00,1.15165,1.15165,1.1516,1.1516,29000000.0
2006-01-26 06:56:00,1.1516,1.15165,1.1516,1.1516,65100001.0
2006-01-26 06:57:00,1.1516,1.1516,1.15155,1.15155,9100000.0
2006-01-26 06:58:00,1.1516,1.1516,1.1516,1.1516,25700001.0
2006-01-26 06:59:00,1.1515,1.15165,1.1515,1.1516,138199999.0
2006-01-26 07:00:00,1.15155,1.1516,1.15155,1.15155,100299997.0
2006-01-26 07:01:00,1.15165,1.15165,1.15155,1.15155,192900002.0
2006-01-26 07:02:00,1.15163,1.15163,1.15159,1.15159,22300000.0
2006-01-26 07:03:00,1.15177,1.1518,1.15171,1.1518,118700000.0
2006-01-26 07:04:00,1.15174,1.15178,1.15168,1.15172,46700000.0
2006-01-26 07:05:00,1.15162,1.1517,1.15162,1.1517,12700000.0
2006-01-26 07:06:00,1.15175,1.15175,1.15165,1.1517,66100001.0
2006-01-26 07:07:00,1.1517,1.15172,1.15165,1.15165,15200000.0
2006-01-26 07:08:00,1.15165,1.15165,1.15165,1.15165,8000000.0
2006-01-26 07:09:00,1.15165,1.15175,1.15165,1.15165,89000000.0
2006-01-26 07:10:00,1.1517,1.15172,1.1517,1.15172,40700000.0
2006-01-26 07:11:00,1.1517,1.1517,1.1517,1.1517,18299999.0
2006-01-26 07:12:00,1.15168,1.15179,1.15168,1.15175,76999999.0
2006-01-26 07:13:00,1.15178,1.15179,1.15167,1.15171,80799999.0
2006-01-26 07:14:00,1.15165,1.1517,1.15165,1.15167,75700001.0
2006-01-26 07:15:00,1.15167,1.15172,1.15167,1.1517,108500002.0
2006-01-26 07:16:00,1.15169,1.15172,1.15157,1.15164,103900001.0
2006-01-26 07:17:00,1.15168,1.1517,1.15168,1.1517,43600000.0
2006-01-26 07:18:00,1.15165,1.1517,1.15165,1.1517,106399999.0
2006-01-26 07:19:00,1.15165,1.1517,1.15165,1.1517,5300000.0
2006-01-26 07:20:00,1.15161,1.15164,1.15161,1.15164,27900000.0
2006-01-26 07:21:00,1.15155,1.15158,1.15145,1.15145,95000000.0
2006-01-26 07:22:00,1.15137,1.15148,1.15137,1.15148,114400003.0
2006-01-26 07:23:00,1.1515,1.1515,1.1515,1.1515,8800000.0
2006-01-26 07:24:00,1.15152,1.15152,1.15145,1.15145,30300000.0
2006-01-26 07:25:00,1.1515,1.15155,1.15145,1.15145,141100003.0
2006-01-26 07:26:00,1.1515,1.15152,1.15145,1.15145,70800003.0
2006-01-26 07:27:00,1.1515,1.1515,1.15148,1.15148,31600000.0
2006-01-26 07:28:00,1.15145,1.15158,1.15145,1.1515,153000002.0
2006-01-26 07:29:00,1.15142,1.1515,1.15142,1.1515,20700000.0
2006-01-26 07:30:00,1.15145,1.15145,1.15145,1.15145,52600000.0
2006-01-26 07:31:00,1.1515,1.15155,1.15142,1.1515,191600001.0
2006-01-26 07:32:00,1.15155,1.15155,1.1515,1.1515,11300000.0
2006-01-26 07:33:00,1.1515,1.15152,1.15145,1.1515,76500001.0
2006-01-26 07:34:00,1.15145,1.1515,1.15145,1.1515,150100001.0
2006-01-26 07:35:00,1.15145,1.15155,1.15145,1.1515,62300000.0
2006-01-26 07:36:00,1.1515,1.15155,1.15142,1.15148,171899999.0
2006-01-26 07:37:00,1.1515,1.1515,1.1515,1.1515,2400000.0
2006-01-26 07:38:00,1.15152,1.15152,1.15139,1.15143,6400000.0
2006-01-26 07:39:00,1.15135,1.1514,1.15135,1.15137,54099999.0
2006-01-26 07:40:00,1.15133,1.15138,1.1513,1.15137,76500001.0
2006-01-26 07:41:00,1.15135,1.15135,1.15135,1.15135,13600000.0
2006-01-26 07:42:00,1.15137,1.15145,1.15135,1.15145,122300001.0
2006-01-26 07:43:00,1.15145,1.15145,1.15135,1.15135,35200001.0
2006-01-26 07:44:00,1.1514,1.15145,1.1513,1.15145,77900001.0
2006-01-26 07:45:00,1.15132,1.15147,1.15132,1.15145,85000001.0
2006-01-26 07:46:00,1.15137,1.1514,1.15137,1.1514,26400000.0
2006-01-26 07:47:00,1.15135,1.1514,1.15135,1.1514,24100000.0
2006-01-26 07:48:00,1.1514,1.15145,1.1514,1.1514,64599999.0
2006-01-26 07:49:00,1.1514,1.15145,1.15135,1.1514,100399998.0
2006-01-26 07:50:00,1.15145,1.15145,1.15145,1.15145,13500000.0
2006-01-26 07:51:00,1.1514,1.15142,1.15135,1.15135,89499999.0
2006-01-26 07:52:00,1.1514,1.1514,1.15135,1.15135,7200000.0
2006-01-26 07:53:00,1.1514,1.1514,1.1514,1.1514,26800000.0
2006-01-26 07:54:00,1.1514,1.15145,1.15135,1.15135,90400000.0
2006-01-26 07:55:00,1.1514,1.15145,1.15132,1.15145,79199999.0
2006-01-26 07:56:00,1.15148,1.15148,1.15148,1.15148,100000.0
2006-01-26 07:57:00,1.1514,1.1514,1.15138,1.15138,35099999.0
2006-01-26 07:58:00,1.1514,1.1514,1.15132,1.1514,89700001.0
2006-01-26 07:59:00,1.15135,1.15143,1.15135,1.1514,79699999.0
2006-01-26 08:00:00,1.15135,1.15145,1.15135,1.15145,39300000.0
2006-01-26 08:01:00,1.15138,1.15152,1.15138,1.15152,11300000.0
2006-01-26 08:02:00,1.15145,1.15155,1.15145,1.1515,74300000.0
2006-01-26 08:03:00,1.15147,1.15155,1.15145,1.15155,63800002.0
2006-01-26 08:04:00,1.15148,1.15155,1.15145,1.15155,76300001.0
2006-01-26 08:05:00,1.1515,1.15152,1.15145,1.1515,111999998.0
2006-01-26 08:06:00,1.15155,1.15155,1.1515,1.15155,93000001.0
2006-01-26 08:07:00,1.1515,1.15152,1.15145,1.1515,156800002.0
2006-01-26 08:08:00,1.15152,1.15152,1.1515,1.1515,42199999.0
2006-01-26 08:09:00,1.1515,1.15155,1.15142,1.15155,101400000.0
2006-01-26 08:10:00,1.1515,1.15155,1.1514,1.15155,142800000.0
2006-01-26 08:11:00,1.15152,1.15155,1.15143,1.15155,77600001.0
2006-01-26 08:12:00,1.15155,1.15155,1.1515,1.1515,38300000.0
2006-01-26 08:13:00,1.15151,1.15152,1.15137,1.15137,60099999.0
2006-01-26 08:14:00,1.15135,1.15145,1.15135,1.1514,60099999.0
2006-01-26 08:15:00,1.15145,1.15153,1.15144,1.15145,85400000.0
2006-01-26 08:16:00,1.15154,1.15154,1.15151,1.15151,36200000.0
2006-01-26 08:17:00,1.15163,1.15168,1.15163,1.15166,45000000.0
2006-01-26 08:18:00,1.15172,1.15178,1.15169,1.15178,44900002.0
2006-01-26 08:19:00,1.15185,1.15185,1.1518,1.15185,18400000.0
2006-01-26 08:20:00,1.15178,1.15178,1.15171,1.15171,160899999.0
2006-01-26 08:21:00,1.15175,1.15175,1.15165,1.1517,121800001.0
2006-01-26 08:22:00,1.1517,1.15172,1.15168,1.1517,52400002.0
2006-01-26 08:23:00,1.1517,1.15175,1.15165,1.1517,105799999.0
2006-01-26 08:24:00,1.15163,1.15163,1.15154,1.15159,74299999.0
2006-01-26 08:25:00,1.15157,1.15158,1.1515,1.15158,113500001.0
2006-01-26 08:26:00,1.15161,1.15161,1.15145,1.15154,110399998.0
2006-01-26 08:27:00,1.15138,1.15158,1.15138,1.15158,55200000.0
2006-01-26 08:28:00,1.15162,1.15162,1.15147,1.15152,62699999.0
2006-01-26 08:29:00,1.1516,1.1516,1.1515,1.1515,24300000.0
2006-01-26 08:30:00,1.15153,1.1516,1.15153,1.15153,52300000.0
2006-01-26 08:31:00,1.15152,1.15152,1.15145,1.1515,158499999.0
2006-01-26 08:32:00,1.15155,1.15155,1.15143,1.1515,148800000.0
2006-01-26 08:33:00,1.15145,1.15155,1.15145,1.15155,109700002.0
2006-01-26 08:34:00,1.15147,1.15147,1.15133,1.15139,47000001.0
2006-01-26 08:35:00,1.15142,1.15149,1.15131,1.15136,99400000.0
2006-01-26 08:36:00,1.15133,1.15133,1.15125,1.15125,26299999.0
2006-01-26 08:37:00,1.1513,1.1513,1.1513,1.1513,42000001.0
2006-01-26 08:38:00,1.15135,1.15142,1.15134,1.15137,87699999.0
2006-01-26 08:39:00,1.1513,1.15132,1.15124,1.15128,8900000.0
2006-01-26 08:40:00,1.1512,1.1514,1.1512,1.15135,147200002.0
2006-01-26 08:41:00,1.1514,1.15145,1.1513,1.1513,47499999.0
2006-01-26 08:42:00,1.15135,1.1514,1.15135,1.1514,74499999.0
2006-01-26 08:43:00,1.1514,1.1514,1.15124,1.15131,88799999.0
2006-01-26 08:44:00,1.15145,1.15145,1.15145,1.15145,40700001.0
2006-01-26 08:45:00,1.1514,1.15143,1.15138,1.1514,158599998.0
2006-01-26 08:46:00,1.1514,1.15142,1.1514,1.15142,58899999.0
2006-01-26 08:47:00,1.1514,1.1514,1.15132,1.15132,56000000.0
2006-01-26 08:48:00,1.15125,1.15125,1.1511,1.1511,20000000.0
2006-01-26 08:49:00,1.15104,1.15111,1.15104,1.15111,5800000.0
2006-01-26 08:50:00,1.15105,1.15115,1.15105,1.15115,70300000.0
2006-01-26 08:51:00,1.15112,1.15117,1.15107,1.15107,59900000.0
2006-01-26 08:52:00,1.1511,1.15112,1.1511,1.15112,119800004.0
2006-01-26 08:53:00,1.1511,1.15115,1.15105,1.15108,68299999.0
2006-01-26 08:54:00,1.15105,1.15115,1.15105,1.15115,39300001.0
2006-01-26 08:55:00,1.15115,1.15141,1.15111,1.15141,169400001.0
2006-01-26 08:56:00,1.1514,1.15145,1.1514,1.15145,136600001.0
2006-01-26 08:57:00,1.1514,1.15145,1.15132,1.15132,186800000.0
2006-01-26 08:58:00,1.1514,1.15148,1.15132,1.1514,58699999.0
2006-01-26 08:59:00,1.15138,1.15141,1.15124,1.15124,72000002.0
2006-01-26 09:00:00,1.15119,1.15131,1.15119,1.15123,31200000.0
2006-01-26 09:01:00,1.15121,1.15121,1.15119,1.15119,29500001.0
2006-01-26 09:02:00,1.15117,1.15118,1.15102,1.15102,52400000.0
2006-01-26 09:03:00,1.15115,1.15128,1.15115,1.15128,76500000.0
2006-01-26 09:04:00,1.15128,1.15129,1.15123,1.15123,57000001.0
2006-01-26 09:05:00,1.1512,1.1512,1.15115,1.15115,46800001.0
2006-01-26 09:06:00,1.1511,1.15122,1.1511,1.1511,115100001.0
2006-01-26 09:07:00,1.15112,1.15122,1.15112,1.15122,7400000.0
2006-01-26 09:08:00,1.1512,1.15125,1.15117,1.15125,123999997.0
2006-01-26 09:09:00,1.15113,1.15117,1.15113,1.15117,42199998.0
2006-01-26 09:10:00,1.1511,1.1511,1.15108,1.15108,49800000.0
2006-01-26 09:11:00,1.15105,1.1513,1.15105,1.15128,123800000.0
2006-01-26 09:12:00,1.15132,1.15135,1.15132,1.15135,30200000.0
2006-01-26 09:13:00,1.15134,1.15134,1.15131,1.15131,19099999.0
2006-01-26 09:14:00,1.15145,1.15145,1.1514,1.1514,14500000.0
2006-01-26 09:15:00,1.1514,1.1514,1.15135,1.15135,36400000.0
2006-01-26 09:16:00,1.15143,1.15144,1.15143,1.15144,14400000.0
2006-01-26 09:17:00,1.15147,1.15155,1.15145,1.15145,89299999.0
2006-01-26 09:18:00,1.15138,1.15148,1.15136,1.15148,123700000.0
2006-01-26 09:19:00,1.15145,1.15155,1.15145,1.15145,92300000.0
2006-01-26 09:20:00,1.15148,1.15155,1.15132,1.15155,72100000.0
2006-01-26 09:21:00,1.15165,1.15189,1.15165,1.15189,108599999.0
2006-01-26 09:22:00,1.15183,1.15184,1.15183,1.15184,46300001.0
2006-01-26 09:23:00,1.15185,1.1519,1.15185,1.1519,14400000.0
2006-01-26 09:24:00,1.15193,1.15193,1.15175,1.15175,129699999.0
2006-01-26 09:25:00,1.15178,1.1518,1.15168,1.15179,110600003.0
2006-01-26 09:26:00,1.15184,1.15194,1.15184,1.15192,85600000.0
2006-01-26 09:27:00,1.1519,1.15195,1.1519,1.1519,33200000.0
2006-01-26 09:28:00,1.15192,1.15192,1.15181,1.15182,25999999.0
2006-01-26 09:29:00,1.15178,1.15185,1.15178,1.15185,79199998.0
2006-01-26 09:30:00,1.1518,1.1519,1.15171,1.15172,114900001.0
2006-01-26 09:31:00,1.15169,1.15172,1.15155,1.1517,132399999.0
2006-01-26 09:32:00,1.15176,1.15187,1.15176,1.15187,63200000.0
2006-01-26 09:33:00,1.1519,1.1519,1.1519,1.1519,2400000.0
2006-01-26 09:34:00,1.15193,1.15197,1.15193,1.15197,27900000.0
2006-01-26 09:35:00,1.15212,1.15216,1.15208,1.15209,93299999.0
2006-01-26 09:36:00,1.15193,1.15193,1.15184,1.15184,8800000.0
2006-01-26 09:37:00,1.15175,1.15177,1.15165,1.15165,71300000.0
2006-01-26 09:38:00,1.15172,1.15175,1.15154,1.15154,37400001.0
2006-01-26 09:39:00,1.15155,1.15166,1.15147,1.15147,82300001.0
2006-01-26 09:40:00,1.15132,1.15132,1.15118,1.15125,76999999.0
2006-01-26 09:41:00,1.15112,1.1512,1.15112,1.15115,84200000.0
2006-01-26 09:42:00,1.15133,1.1515,1.15133,1.15147,34000000.0
2006-01-26 09:43:00,1.15129,1.15157,1.15129,1.15149,165299999.0
2006-01-26 09:44:00,1.1515,1.15177,1.1515,1.1517,69700001.0
2006-01-26 09:45:00,1.15158,1.15158,1.15157,1.15157,8800000.0
2006-01-26 09:46:00,1.15155,1.15173,1.15155,1.15157,105500000.0
2006-01-26 09:47:00,1.15154,1.15158,1.15134,1.15145,35100000.0
2006-01-26 09:48:00,1.15154,1.15154,1.15154,1.15154,30500001.0
2006-01-26 09:49:00,1.15155,1.15155,1.15134,1.1514,51800000.0
2006-01-26 09:50:00,1.15139,1.15146,1.15139,1.15146,34499998.0
2006-01-26 09:51:00,1.15152,1.15157,1.1515,1.15157,16700000.0
2006-01-26 09:52:00,1.15139,1.15141,1.15133,1.15133,55000000.0
2006-01-26 09:53:00,1.1512,1.15133,1.1512,1.15133,106700000.0
2006-01-26 09:54:00,1.15129,1.15138,1.15127,1.15138,62599999.0
2006-01-26 09:55:00,1.15142,1.15149,1.15123,1.15149,74699999.0
2006-01-26 09:56:00,1.15157,1.15169,1.15152,1.15152,87100001.0
2006-01-26 09:57:00,1.1515,1.15155,1.15142,1.15145,99100002.0
2006-01-26 09:58:00,1.15157,1.15163,1.15157,1.15163,79100003.0
2006-01-26 09:59:00,1.15166,1.15166,1.15139,1.15139,36199999.0
2006-01-26 10:00:00,1.15125,1.1513,1.15125,1.1513,86500001.0
2006-01-26 10:01:00,1.15128,1.15128,1.15105,1.15124,136900003.0
2006-01-26 10:02:00,1.15126,1.15128,1.15116,1.15127,174300002.0
2006-01-26 10:03:00,1.15135,1.15135,1.15125,1.15125,57100000.0
2006-01-26 10:04:00,1.15138,1.15142,1.15131,1.15135,89600001.0
2006-01-26 10:05:00,1.15133,1.15133,1.15124,1.15124,28700000.0
2006-01-26 10:06:00,1.1513,1.15135,1.15125,1.15135,91999998.0
2006-01-26 10:07:00,1.15119,1.15129,1.15119,1.15124,113200001.0
2006-01-26 10:08:00,1.15134,1.1514,1.15134,1.1514,66400000.0
2006-01-26 10:09:00,1.15128,1.1513,1.15128,1.1513,110900004.0
2006-01-26 10:10:00,1.15125,1.15137,1.15125,1.15136,62800000.0
2006-01-26 10:11:00,1.15146,1.15155,1.15146,1.15155,34500001.0
2006-01-26 10:12:00,1.15149,1.15157,1.15148,1.15157,101300001.0
2006-01-26 10:13:00,1.1515,1.15155,1.1515,1.15155,25900000.0
2006-01-26 10:14:00,1.1515,1.15152,1.15145,1.1515,83299999.0
2006-01-26 10:15:00,1.15155,1.15155,1.1514,1.15145,151300000.0
2006-01-26 10:16:00,1.15147,1.15155,1.1514,1.1514,115700001.0
2006-01-26 10:17:00,1.1515,1.1515,1.15145,1.15145,179099996.0
2006-01-26 10:18:00,1.15148,1.15155,1.15145,1.15145,169299998.0
2006-01-26 10:19:00,1.15145,1.15152,1.15145,1.15145,82500000.0
2006-01-26 10:20:00,1.15147,1.15155,1.1514,1.15155,55800000.0
2006-01-26 10:21:00,1.15142,1.1515,1.15125,1.1515,129100000.0
2006-01-26 10:22:00,1.15145,1.15155,1.15145,1.1515,87200000.0
2006-01-26 10:23:00,1.15145,1.15145,1.1513,1.1513,24700001.0
2006-01-26 10:24:00,1.15125,1.15125,1.15099,1.15104,58900001.0
2006-01-26 10:25:00,1.15098,1.151,1.15089,1.15093,133100000.0
2006-01-26 10:26:00,1.1509,1.1509,1.15085,1.15085,44999999.0
2006-01-26 10:27:00,1.15088,1.15088,1.15084,1.15084,2100000.0
2006-01-26 10:28:00,1.15075,1.15083,1.1507,1.15075,72200000.0
2006-01-26 10:29:00,1.15071,1.15071,1.15039,1.1504,148699998.0
2006-01-26 10:30:00,1.15037,1.15041,1.15036,1.15041,32300000.0
2006-01-26 10:31:00,1.1505,1.1505,1.15042,1.15042,11200000.0
2006-01-26 10:32:00,1.15042,1.15048,1.15038,1.15048,38400000.0
2006-01-26 10:33:00,1.15057,1.15071,1.15057,1.15064,70900001.0
2006-01-26 10:34:00,1.15058,1.15065,1.15055,1.1506,124500000.0
2006-01-26 10:35:00,1.15053,1.15065,1.15053,1.1506,141200000.0
2006-01-26 10:36:00,1.15063,1.15063,1.15045,1.1505,201400000.0
2006-01-26 10:37:00,1.15045,1.15055,1.15045,1.15055,151500002.0
2006-01-26 10:38:00,1.15055,1.15055,1.15042,1.15042,164000000.0
2006-01-26 10:39:00,1.15051,1.15061,1.15051,1.15057,65400002.0
2006-01-26 10:40:00,1.15054,1.15062,1.15054,1.15055,49500000.0
2006-01-26 10:41:00,1.15048,1.15055,1.15045,1.15045,52200000.0
2006-01-26 10:42:00,1.1505,1.15055,1.15047,1.15055,88700002.0
2006-01-26 10:43:00,1.15053,1.15056,1.15042,1.15056,101100001.0
2006-01-26 10:44:00,1.15053,1.15062,1.15053,1.15056,80900000.0
2006-01-26 10:45:00,1.15058,1.15063,1.15055,1.15058,98300003.0
2006-01-26 10:46:00,1.15059,1.15072,1.15058,1.15068,80900000.0
2006-01-26 10:47:00,1.15065,1.1507,1.15065,1.1507,51000000.0
2006-01-26 10:48:00,1.1507,1.15077,1.15065,1.1507,104500001.0
2006-01-26 10:49:00,1.1507,1.1507,1.1505,1.15057,63099999.0
2006-01-26 10:50:00,1.15053,1.15055,1.1504,1.15055,131200002.0
2006-01-26 10:51:00,1.15053,1.15055,1.15045,1.15055,142800002.0
2006-01-26 10:52:00,1.15054,1.15054,1.15044,1.15044,153000000.0
2006-01-26 10:53:00,1.1505,1.1505,1.15045,1.15045,51200000.0
2006-01-26 10:54:00,1.15052,1.15063,1.1505,1.15063,73000000.0
2006-01-26 10:55:00,1.15063,1.15065,1.15055,1.15055,78799999.0
2006-01-26 10:56:00,1.15055,1.15065,1.15055,1.1506,93300001.0
2006-01-26 10:57:00,1.15055,1.15068,1.15053,1.15053,166299997.0
2006-01-26 10:58:00,1.1506,1.15065,1.15053,1.1506,82999999.0
2006-01-26 10:59:00,1.15068,1.15068,1.15063,1.15067,31100000.0
2006-01-26 11:00:00,1.15063,1.15071,1.15063,1.15068,89100000.0
2006-01-26 11:01:00,1.15067,1.15067,1.15054,1.15054,30300000.0
2006-01-26 11:02:00,1.1505,1.1505,1.15045,1.1505,161600001.0
2006-01-26 11:03:00,1.1505,1.15057,1.15043,1.15057,21800000.0
2006-01-26 11:04:00,1.15053,1.15053,1.15039,1.15048,102000000.0
2006-01-26 11:05:00,1.15051,1.15056,1.15051,1.15052,72699999.0
2006-01-26 11:06:00,1.15052,1.15056,1.15047,1.15051,101900001.0
2006-01-26 11:07:00,1.1505,1.1505,1.15042,1.15042,27400001.0
2006-01-26 11:08:00,1.15049,1.15049,1.15041,1.15041,91800002.0
2006-01-26 11:09:00,1.15035,1.15047,1.15035,1.15047,146400001.0
2006-01-26 11:10:00,1.15059,1.15075,1.15059,1.15071,116399999.0
2006-01-26 11:11:00,1.15068,1.15075,1.15063,1.15075,192300002.0
2006-01-26 11:12:00,1.15072,1.15081,1.15061,1.15063,143700001.0
2006-01-26 11:13:00,1.15065,1.15077,1.15064,1.15077,112199998.0
2006-01-26 11:14:00,1.15079,1.15096,1.15079,1.15082,120300000.0
2006-01-26 11:15:00,1.15083,1.15095,1.15082,1.1509,101500001.0
2006-01-26 11:16:00,1.15088,1.15088,1.15082,1.15082,108000000.0
2006-01-26 11:17:00,1.15075,1.1508,1.15075,1.15078,19200000.0
2006-01-26 11:18:00,1.1507,1.1507,1.15063,1.15063,137500000.0
2006-01-26 11:19:00,1.1507,1.15075,1.15065,1.15065,22000000.0
2006-01-26 11:20:00,1.1507,1.1507,1.15063,1.15063,105600002.0
2006-01-26 11:21:00,1.1507,1.15075,1.15065,1.15065,54600001.0
2006-01-26 11:22:00,1.1507,1.1507,1.1507,1.1507,22400000.0
2006-01-26 11:23:00,1.15067,1.15073,1.15042,1.15042,136600001.0
2006-01-26 11:24:00,1.15047,1.15057,1.15047,1.15057,42400000.0
2006-01-26 11:25:00,1.15067,1.15078,1.15067,1.15078,83500000.0
2006-01-26 11:26:00,1.15084,1.1511,1.15084,1.1511,110200000.0
2006-01-26 11:27:00,1.15107,1.15107,1.15089,1.15107,141900001.0
2006-01-26 11:28:00,1.15115,1.15144,1.15115,1.15144,50100000.0
2006-01-26 11:29:00,1.15139,1.15145,1.15135,1.15135,141300002.0
2006-01-26 11:30:00,1.15139,1.15139,1.15128,1.15131,102300003.0
2006-01-26 11:31:00,1.15125,1.1513,1.15119,1.1513,78900000.0
2006-01-26 11:32:00,1.1513,1.15135,1.15123,1.1513,140500002.0
2006-01-26 11:33:00,1.15125,1.15135,1.15125,1.15135,22500000.0
2006-01-26 11:34:00,1.1513,1.15138,1.15125,1.1513,220099999.0
2006-01-26 11:35:00,1.1513,1.15132,1.15123,1.15125,129800002.0
2006-01-26 11:36:00,1.15125,1.15135,1.15125,1.15125,147699997.0
2006-01-26 11:37:00,1.1513,1.15141,1.1513,1.1513,111699998.0
2006-01-26 11:38:00,1.15117,1.15117,1.15096,1.15105,78899999.0
2006-01-26 11:39:00,1.151,1.15103,1.15095,1.15102,96899998.0
2006-01-26 11:40:00,1.151,1.15105,1.15092,1.151,88100000.0
2006-01-26 11:41:00,1.15102,1.15102,1.15084,1.15088,76200001.0
2006-01-26 11:42:00,1.15092,1.15105,1.15089,1.15094,116299998.0
2006-01-26 11:43:00,1.151,1.15102,1.15092,1.15102,157500002.0
2006-01-26 11:44:00,1.15083,1.15106,1.15083,1.15094,52800001.0
2006-01-26 11:45:00,1.15095,1.15095,1.1509,1.1509,58099998.0
2006-01-26 11:46:00,1.15082,1.15082,1.15049,1.15065,73300000.0
2006-01-26 11:47:00,1.15053,1.15053,1.15041,1.15052,70400000.0
2006-01-26 11:48:00,1.15056,1.15064,1.15056,1.15062,74300000.0
2006-01-26 11:49:00,1.15072,1.15075,1.15065,1.1507,106500003.0
2006-01-26 11:50:00,1.1507,1.15075,1.15065,1.1507,128800000.0
2006-01-26 11:51:00,1.1507,1.15075,1.15063,1.15063,117400002.0
2006-01-26 11:52:00,1.15072,1.15084,1.15072,1.15076,144800002.0
2006-01-26 11:53:00,1.15069,1.15069,1.15055,1.15055,99800000.0
2006-01-26 11:54:00,1.15068,1.15069,1.15063,1.15068,88100000.0
2006-01-26 11:55:00,1.15077,1.15079,1.15069,1.15079,135500002.0
2006-01-26 11:56:00,1.15072,1.15073,1.1506,1.15073,77699998.0
2006-01-26 11:57:00,1.15081,1.15095,1.15081,1.15084,119199997.0
2006-01-26 11:58:00,1.15086,1.151,1.15086,1.15094,60499999.0
2006-01-26 11:59:00,1.15098,1.15105,1.15094,1.15102,73500001.0
2006-01-26 12:00:00,1.15105,1.15105,1.15095,1.151,74299999.0
2006-01-26 12:01:00,1.15102,1.15102,1.15081,1.15081,73599998.0
2006-01-26 12:02:00,1.15075,1.1508,1.15075,1.15075,33500000.0
2006-01-26 12:03:00,1.15078,1.15083,1.15062,1.15067,122500000.0
2006-01-26 12:04:00,1.1507,1.1507,1.15044,1.15049,46200000.0
2006-01-26 12:05:00,1.15042,1.15042,1.15022,1.15023,86900001.0
2006-01-26 12:06:00,1.15035,1.15035,1.15025,1.15025,42100001.0
2006-01-26 12:07:00,1.15034,1.15039,1.15028,1.15028,147599996.0
2006-01-26 12:08:00,1.15025,1.15041,1.15023,1.15041,93700001.0
2006-01-26 12:09:00,1.15041,1.15047,1.15038,1.15047,121499998.0
2006-01-26 12:10:00,1.15046,1.15049,1.15046,1.15049,59000000.0
2006-01-26 12:11:00,1.15036,1.15051,1.15036,1.1505,96400001.0
2006-01-26 12:12:00,1.15045,1.15057,1.1504,1.1505,145700001.0
2006-01-26 12:13:00,1.15045,1.15058,1.15045,1.1505,91200000.0
2006-01-26 12:14:00,1.1505,1.1505,1.15041,1.15042,144799998.0
2006-01-26 12:15:00,1.15049,1.1506,1.15046,1.15055,70199999.0
2006-01-26 12:16:00,1.15051,1.15058,1.1505,1.15058,27100000.0
2006-01-26 12:17:00,1.15065,1.15065,1.15055,1.15057,118400002.0
2006-01-26 12:18:00,1.15062,1.15068,1.15055,1.15055,162200003.0
2006-01-26 12:19:00,1.15062,1.1507,1.15062,1.1507,111900000.0
2006-01-26 12:20:00,1.1507,1.15075,1.15065,1.15065,113500000.0
2006-01-26 12:21:00,1.15065,1.15074,1.15055,1.15055,154900001.0
2006-01-26 12:22:00,1.15066,1.15097,1.15066,1.15097,98800002.0
2006-01-26 12:23:00,1.15105,1.15105,1.15095,1.151,7700000.0
2006-01-26 12:24:00,1.15108,1.15122,1.15107,1.15107,64100000.0
2006-01-26 12:25:00,1.15109,1.15133,1.15109,1.15133,100299998.0
2006-01-26 12:26:00,1.15145,1.15145,1.15137,1.15137,103800002.0
2006-01-26 12:27:00,1.15136,1.15143,1.15124,1.15143,160499998.0
2006-01-26 12:28:00,1.15137,1.1514,1.15132,1.1514,171199997.0
2006-01-26 12:29:00,1.15137,1.15145,1.15137,1.15138,96000002.0
2006-01-26 12:30:00,1.15133,1.15145,1.15132,1.15145,126800003.0
2006-01-26 12:31:00,1.15149,1.15203,1.15149,1.15203,137900002.0
2006-01-26 12:32:00,1.15201,1.15212,1.15199,1.15199,71600000.0
2006-01-26 12:33:00,1.15208,1.15225,1.15208,1.15222,65600002.0
2006-01-26 12:34:00,1.1523,1.15248,1.1523,1.15243,104500000.0
2006-01-26 12:35:00,1.15243,1.15243,1.15208,1.15208,24100000.0
2006-01-26 12:36:00,1.15208,1.15214,1.15208,1.15214,15900000.0
2006-01-26 12:37:00,1.15232,1.15241,1.15232,1.15233,171200001.0
2006-01-26 12:38:00,1.1523,1.1523,1.15216,1.15219,121299999.0
2006-01-26 12:39:00,1.15227,1.15235,1.1522,1.1523,110599999.0
2006-01-26 12:40:00,1.15235,1.15235,1.15223,1.15232,161900000.0
2006-01-26 12:41:00,1.15228,1.15228,1.15223,1.15228,146900001.0
2006-01-26 12:42:00,1.15226,1.15226,1.15211,1.15213,169200000.0
2006-01-26 12:43:00,1.15209,1.15216,1.15209,1.15216,20700000.0
2006-01-26 12:44:00,1.15214,1.15214,1.15195,1.152,184899997.0
2006-01-26 12:45:00,1.15195,1.15203,1.15179,1.15203,58500002.0
2006-01-26 12:46:00,1.15212,1.15212,1.15202,1.15202,4900000.0
2006-01-26 12:47:00,1.152,1.15203,1.152,1.15203,75000001.0
2006-01-26 12:48:00,1.15205,1.15205,1.1519,1.152,58500002.0
2006-01-26 12:49:00,1.152,1.152,1.15192,1.15192,14400000.0
2006-01-26 12:50:00,1.15202,1.15202,1.15186,1.15193,115800003.0
2006-01-26 12:51:00,1.15197,1.152,1.1519,1.152,66800000.0
2006-01-26 12:52:00,1.15198,1.152,1.15195,1.152,53400000.0
2006-01-26 12:53:00,1.152,1.15202,1.152,1.15202,37900000.0
2006-01-26 12:54:00,1.15206,1.15206,1.15204,1.15204,1600000.0
2006-01-26 12:55:00,1.15205,1.1521,1.15205,1.15205,148500001.0
2006-01-26 12:56:00,1.1521,1.15215,1.15205,1.1521,47800000.0
2006-01-26 12:57:00,1.1521,1.15212,1.15205,1.15212,35999999.0
2006-01-26 12:58:00,1.15205,1.1521,1.15205,1.1521,74800000.0
2006-01-26 12:59:00,1.15197,1.15197,1.15176,1.15196,116000000.0
2006-01-26 13:00:00,1.15193,1.1521,1.15193,1.15204,106300000.0
2006-01-26 13:01:00,1.15218,1.1522,1.15211,1.15219,60500002.0
2006-01-26 13:02:00,1.15215,1.15235,1.15215,1.15235,8400000.0
2006-01-26 13:03:00,1.15263,1.15305,1.15263,1.15305,50600000.0
2006-01-26 13:04:00,1.15321,1.15321,1.1529,1.15294,98999999.0
2006-01-26 13:05:00,1.15289,1.15289,1.1527,1.15282,105700000.0
2006-01-26 13:06:00,1.15282,1.15292,1.15274,1.15274,149800003.0
2006-01-26 13:07:00,1.15285,1.15285,1.15275,1.15275,182900000.0
2006-01-26 13:08:00,1.15281,1.1529,1.1528,1.15288,36600000.0
2006-01-26 13:09:00,1.15282,1.15282,1.15273,1.1528,57100000.0
2006-01-26 13:10:00,1.15271,1.15271,1.15225,1.15225,33500000.0
2006-01-26 13:11:00,1.15201,1.15215,1.15194,1.15215,63200000.0
2006-01-26 13:12:00,1.15208,1.15208,1.15148,1.15158,63299999.0
2006-01-26 13:13:00,1.1515,1.1515,1.15147,1.15147,30300000.0
2006-01-26 13:14:00,1.1514,1.1514,1.1514,1.1514,28799999.0
2006-01-26 13:15:00,1.1513,1.1513,1.1512,1.1512,41300000.0
2006-01-26 13:16:00,1.15091,1.15097,1.15082,1.15082,68400001.0
2006-01-26 13:17:00,1.1508,1.15085,1.1508,1.1508,76199999.0
2006-01-26 13:18:00,1.15089,1.15089,1.15088,1.15088,22400000.0
2006-01-26 13:19:00,1.1509,1.1509,1.1509,1.1509,59800003.0
2006-01-26 13:20:00,1.15088,1.15095,1.15085,1.1509,86400001.0
2006-01-26 13:21:00,1.1509,1.1509,1.1509,1.1509,31400000.0
2006-01-26 13:22:00,1.15082,1.15095,1.15082,1.1509,100500001.0
2006-01-26 13:23:00,1.1509,1.1509,1.1509,1.1509,22300000.0
2006-01-26 13:24:00,1.1509,1.15095,1.15083,1.15095,78200000.0
2006-01-26 13:25:00,1.1509,1.1509,1.15085,1.15088,38100000.0
2006-01-26 13:26:00,1.15081,1.15082,1.15076,1.15076,20900000.0
2006-01-26 13:27:00,1.15078,1.15078,1.1507,1.15078,140500000.0
2006-01-26 13:28:00,1.15084,1.1509,1.15084,1.1509,71100000.0
2006-01-26 13:29:00,1.151,1.15105,1.15095,1.15095,102699999.0
2006-01-26 13:30:00,1.15102,1.1511,1.15099,1.1511,88500000.0
2006-01-26 13:31:00,1.15106,1.15125,1.15106,1.15114,40100000.0
2006-01-26 13:32:00,1.15114,1.15118,1.15114,1.15116,47599999.0
2006-01-26 13:33:00,1.15125,1.15125,1.15112,1.15118,120399999.0
2006-01-26 13:34:00,1.15146,1.15164,1.15146,1.15164,23900000.0
2006-01-26 13:35:00,1.15187,1.15187,1.15171,1.15171,123399999.0
2006-01-26 13:36:00,1.15155,1.15161,1.15144,1.15161,90300001.0
2006-01-26 13:37:00,1.15162,1.15172,1.15155,1.15162,96300000.0
2006-01-26 13:38:00,1.15156,1.15161,1.15154,1.1516,97799998.0
2006-01-26 13:39:00,1.15157,1.15157,1.15153,1.15153,24900000.0
2006-01-26 13:40:00,1.15149,1.15157,1.15149,1.15153,113999999.0
2006-01-26 13:41:00,1.15152,1.15155,1.1514,1.15145,105999999.0
2006-01-26 13:42:00,1.1516,1.15171,1.15154,1.15163,122300002.0
2006-01-26 13:43:00,1.1517,1.1517,1.15153,1.15153,101100001.0
2006-01-26 13:44:00,1.15155,1.15155,1.15145,1.15149,92000001.0
2006-01-26 13:45:00,1.15156,1.15166,1.15153,1.15158,113900000.0
2006-01-26 13:46:00,1.15141,1.15145,1.15126,1.15139,135900000.0
2006-01-26 13:47:00,1.15135,1.1514,1.15135,1.1514,126999998.0
2006-01-26 13:48:00,1.1514,1.1514,1.15135,1.15135,30300000.0
2006-01-26 13:49:00,1.1514,1.1514,1.15135,1.15135,71400002.0
2006-01-26 13:50:00,1.15142,1.15148,1.15142,1.15148,105699999.0
2006-01-26 13:51:00,1.1515,1.1515,1.1515,1.1515,40599999.0
2006-01-26 13:52:00,1.15145,1.15155,1.15145,1.1515,59600000.0
2006-01-26 13:53:00,1.15148,1.1515,1.15148,1.1515,23200000.0
2006-01-26 13:54:00,1.15145,1.1515,1.15145,1.1515,34200000.0
2006-01-26 13:55:00,1.15145,1.15148,1.15145,1.15148,62399999.0
2006-01-26 13:56:00,1.15144,1.15146,1.15129,1.15132,107900000.0
2006-01-26 13:57:00,1.15125,1.15135,1.1511,1.1513,32200000.0
2006-01-26 13:58:00,1.1513,1.1513,1.15125,1.15125,27100001.0
2006-01-26 13:59:00,1.15125,1.15135,1.15125,1.1513,56700002.0
2006-01-26 14:00:00,1.15124,1.15127,1.15124,1.15127,22399999.0
2006-01-26 14:01:00,1.1512,1.1512,1.1512,1.1512,1600000.0
2006-01-26 14:02:00,1.15113,1.15117,1.15106,1.15115,90199998.0
2006-01-26 14:03:00,1.1511,1.15115,1.15105,1.15115,52100000.0
2006-01-26 14:04:00,1.15103,1.1511,1.15103,1.1511,22800000.0
2006-01-26 14:05:00,1.15105,1.15115,1.15105,1.1511,16000000.0
2006-01-26 14:06:00,1.1511,1.1511,1.1511,1.1511,23900000.0
2006-01-26 14:07:00,1.15105,1.1511,1.15105,1.1511,33899999.0
2006-01-26 14:08:00,1.15115,1.15115,1.15112,1.15112,8600000.0
2006-01-26 14:09:00,1.15105,1.15112,1.15105,1.15112,32500000.0
2006-01-26 14:10:00,1.15125,1.15125,1.15112,1.1512,115900001.0
2006-01-26 14:11:00,1.15123,1.15136,1.15123,1.15136,74299999.0
2006-01-26 14:12:00,1.1514,1.15145,1.15137,1.1514,152000002.0
2006-01-26 14:13:00,1.15136,1.15137,1.15128,1.15137,64900000.0
2006-01-26 14:14:00,1.15137,1.15145,1.15135,1.15137,87899998.0
2006-01-26 14:15:00,1.15135,1.15145,1.15134,1.15135,76900000.0
2006-01-26 14:16:00,1.15143,1.15147,1.15143,1.15147,27500001.0
2006-01-26 14:17:00,1.15158,1.15158,1.15156,1.15157,42300001.0
2006-01-26 14:18:00,1.15161,1.15161,1.15145,1.15158,118700000.0
2006-01-26 14:19:00,1.15165,1.15165,1.15152,1.15163,52600000.0
2006-01-26 14:20:00,1.15151,1.15151,1.15128,1.15137,100500001.0
2006-01-26 14:21:00,1.1514,1.15144,1.15132,1.15132,52099999.0
2006-01-26 14:22:00,1.15125,1.15125,1.15125,1.15125,48000001.0
2006-01-26 14:23:00,1.15134,1.15142,1.15131,1.15134,49600001.0
2006-01-26 14:24:00,1.1514,1.15145,1.15135,1.1514,39500000.0
2006-01-26 14:25:00,1.15143,1.15152,1.15143,1.15152,2500000.0
2006-01-26 14:26:00,1.15162,1.1518,1.15162,1.1518,52100001.0
2006-01-26 14:27:00,1.1519,1.15195,1.15185,1.1519,149500001.0
2006-01-26 14:28:00,1.15189,1.15212,1.15189,1.15212,124600001.0
2006-01-26 14:29:00,1.15208,1.1521,1.152,1.15208,70700001.0
2006-01-26 14:30:00,1.15214,1.15214,1.15214,1.15214,29900000.0
2006-01-26 14:31:00,1.15223,1.15226,1.15204,1.15217,127900000.0
2006-01-26 14:32:00,1.15219,1.15228,1.15219,1.15228,65400001.0
2006-01-26 14:33:00,1.15232,1.15241,1.15219,1.15219,156000000.0
2006-01-26 14:34:00,1.15235,1.15251,1.15235,1.15246,66300000.0
2006-01-26 14:35:00,1.15238,1.15238,1.15213,1.15213,95399999.0
2006-01-26 14:36:00,1.15228,1.1523,1.15223,1.1523,99799998.0
2006-01-26 14:37:00,1.15228,1.15228,1.15228,1.15228,4400000.0
2006-01-26 14:38:00,1.15232,1.15233,1.15223,1.1523,63800001.0
2006-01-26 14:39:00,1.15235,1.15283,1.15235,1.15283,79200000.0
2006-01-26 14:40:00,1.15293,1.15302,1.15293,1.15299,67400000.0
2006-01-26 14:41:00,1.15291,1.1531,1.15289,1.15308,42800000.0
2006-01-26 14:42:00,1.15304,1.15304,1.15293,1.15296,61900001.0
2006-01-26 14:43:00,1.15295,1.15305,1.15295,1.15305,123800003.0
2006-01-26 14:44:00,1.15285,1.15285,1.15247,1.1525,130599999.0
2006-01-26 14:45:00,1.15263,1.15263,1.1526,1.15261,7200000.0
2006-01-26 14:46:00,1.1527,1.15289,1.1527,1.15289,59700000.0
2006-01-26 14:47:00,1.1528,1.1528,1.15256,1.15261,93000001.0
2006-01-26 14:48:00,1.15268,1.15277,1.15268,1.15277,11200000.0
2006-01-26 14:49:00,1.15275,1.15275,1.15251,1.15266,140600002.0
2006-01-26 14:50:00,1.15275,1.15275,1.15263,1.1527,76499999.0
2006-01-26 14:51:00,1.15264,1.15284,1.15264,1.15284,72799998.0
2006-01-26 14:52:00,1.15293,1.15317,1.15286,1.15306,91200000.0
2006-01-26 14:53:00,1.1531,1.15315,1.1531,1.1531,38299998.0
2006-01-26 14:54:00,1.15299,1.15317,1.15299,1.15315,30200000.0
2006-01-26 14:55:00,1.15322,1.15322,1.15291,1.15298,137500000.0
2006-01-26 14:56:00,1.15292,1.15301,1.15282,1.15282,134399998.0
2006-01-26 14:57:00,1.15285,1.15288,1.15285,1.15288,71399998.0
2006-01-26 14:58:00,1.15293,1.15295,1.15287,1.15287,125800000.0
2006-01-26 14:59:00,1.15295,1.15295,1.15285,1.1529,50899999.0
2006-01-26 15:00:00,1.1529,1.15292,1.1529,1.1529,103699997.0
2006-01-26 15:01:00,1.15273,1.15273,1.15252,1.15265,212900001.0
2006-01-26 15:02:00,1.15275,1.15285,1.15275,1.15285,4800000.0
2006-01-26 15:03:00,1.15325,1.15406,1.15325,1.15393,88400002.0
2006-01-26 15:04:00,1.15427,1.1553,1.15427,1.1553,70000002.0
2006-01-26 15:05:00,1.15541,1.15592,1.15456,1.15456,132400001.0
2006-01-26 15:06:00,1.15418,1.15433,1.15405,1.15433,122000001.0
2006-01-26 15:07:00,1.1545,1.15462,1.1545,1.15459,62500000.0
2006-01-26 15:08:00,1.15465,1.15481,1.15465,1.15474,82300001.0
2006-01-26 15:09:00,1.15489,1.15515,1.15485,1.15515,95900001.0
2006-01-26 15:10:00,1.15521,1.15525,1.15507,1.15507,71400001.0
2006-01-26 15:11:00,1.155,1.15505,1.15489,1.1549,239199998.0
2006-01-26 15:12:00,1.15482,1.15482,1.15462,1.15462,71799999.0
2006-01-26 15:13:00,1.15455,1.15466,1.1545,1.15466,113800001.0
2006-01-26 15:14:00,1.15463,1.15463,1.15455,1.15461,64500000.0
2006-01-26 15:15:00,1.15464,1.15469,1.15455,1.15455,108500001.0
2006-01-26 15:16:00,1.15452,1.15452,1.15443,1.15446,99599999.0
2006-01-26 15:17:00,1.15448,1.15472,1.15448,1.15466,92400001.0
2006-01-26 15:18:00,1.15463,1.15483,1.15463,1.15483,112100001.0
2006-01-26 15:19:00,1.15487,1.15503,1.15487,1.15495,69800000.0
2006-01-26 15:20:00,1.15487,1.15487,1.15478,1.15485,75799999.0
2006-01-26 15:21:00,1.15473,1.15486,1.15468,1.15482,114599998.0
2006-01-26 15:22:00,1.15485,1.15515,1.15485,1.15515,101100000.0
2006-01-26 15:23:00,1.15515,1.15524,1.15505,1.15505,91400001.0
2006-01-26 15:24:00,1.15506,1.15506,1.15499,1.155,40000000.0
2006-01-26 15:25:00,1.15495,1.15501,1.15478,1.15483,53500000.0
2006-01-26 15:26:00,1.15482,1.15482,1.15449,1.15449,32500000.0
2006-01-26 15:27:00,1.15454,1.15459,1.15445,1.15459,122799999.0
2006-01-26 15:28:00,1.15459,1.15476,1.15459,1.15472,94099999.0
2006-01-26 15:29:00,1.15465,1.15465,1.15443,1.15445,155199999.0
2006-01-26 15:30:00,1.15452,1.15496,1.15452,1.1549,87900001.0
2006-01-26 15:31:00,1.15485,1.15486,1.15469,1.15484,93500000.0
2006-01-26 15:32:00,1.15492,1.15513,1.15492,1.15513,82600000.0
2006-01-26 15:33:00,1.15524,1.15544,1.15524,1.15542,134699998.0
2006-01-26 15:34:00,1.15539,1.15539,1.15517,1.15518,81200002.0
2006-01-26 15:35:00,1.15515,1.15556,1.15515,1.15556,79200001.0
2006-01-26 15:36:00,1.15552,1.15589,1.15552,1.15563,82799998.0
2006-01-26 15:37:00,1.1555,1.1555,1.15536,1.15548,96400001.0
2006-01-26 15:38:00,1.15538,1.15539,1.15526,1.15538,38400000.0
2006-01-26 15:39:00,1.15534,1.15534,1.15505,1.15512,76399999.0
2006-01-26 15:40:00,1.15501,1.15508,1.15493,1.15494,85400003.0
2006-01-26 15:41:00,1.15487,1.15506,1.15485,1.15501,107599997.0
2006-01-26 15:42:00,1.15453,1.15453,1.15337,1.15337,41500000.0
2006-01-26 15:43:00,1.1534,1.15414,1.1534,1.15414,154500001.0
2006-01-26 15:44:00,1.15408,1.15408,1.15393,1.15405,161900001.0
2006-01-26 15:45:00,1.15363,1.15363,1.15271,1.15271,56500000.0
2006-01-26 15:46:00,1.1523,1.15299,1.1523,1.15299,137199998.0
2006-01-26 15:47:00,1.15303,1.15303,1.15265,1.15265,61700000.0
2006-01-26 15:48:00,1.15268,1.15291,1.15261,1.15288,79200001.0
2006-01-26 15:49:00,1.15296,1.15296,1.1528,1.15287,162000001.0
2006-01-26 15:50:00,1.15285,1.15285,1.15275,1.15275,14400000.0
2006-01-26 15:51:00,1.15273,1.15283,1.15257,1.15268,144600007.0
2006-01-26 15:52:00,1.15267,1.15287,1.15267,1.15282,121200003.0
2006-01-26 15:53:00,1.1529,1.15292,1.15285,1.15285,114799998.0
2006-01-26 15:54:00,1.1528,1.1528,1.1526,1.1527,61900000.0
2006-01-26 15:55:00,1.15298,1.15337,1.15298,1.15327,56800002.0
2006-01-26 15:56:00,1.15328,1.15343,1.15326,1.15335,89300000.0
2006-01-26 15:57:00,1.15355,1.15386,1.15355,1.15382,91100000.0
2006-01-26 15:58:00,1.15391,1.15406,1.15367,1.15367,65800000.0
2006-01-26 15:59:00,1.15362,1.15381,1.15362,1.15362,120899999.0
2006-01-26 16:00:00,1.15363,1.15363,1.15344,1.15349,105600003.0
2006-01-26 16:01:00,1.15352,1.15358,1.15339,1.15343,117200001.0
2006-01-26 16:02:00,1.15321,1.15321,1.15309,1.15309,35300001.0
2006-01-26 16:03:00,1.15284,1.15295,1.15267,1.15274,94000000.0
2006-01-26 16:04:00,1.15247,1.15247,1.15192,1.15195,63300000.0
2006-01-26 16:05:00,1.15155,1.15155,1.15115,1.15115,7000000.0
2006-01-26 16:06:00,1.15077,1.15131,1.15077,1.15131,100000000.0
2006-01-26 16:07:00,1.1515,1.15153,1.1513,1.1513,42899999.0
2006-01-26 16:08:00,1.15123,1.15135,1.15121,1.15132,60800000.0
2006-01-26 16:09:00,1.15129,1.15136,1.15117,1.15136,135300001.0
2006-01-26 16:10:00,1.15149,1.15159,1.15149,1.15153,30700000.0
2006-01-26 16:11:00,1.1517,1.15173,1.1517,1.15173,30000000.0
2006-01-26 16:12:00,1.15177,1.15177,1.15162,1.15171,69900000.0
2006-01-26 16:13:00,1.15168,1.15183,1.15165,1.15182,49700000.0
2006-01-26 16:14:00,1.15182,1.15201,1.15177,1.15177,29500000.0
2006-01-26 16:15:00,1.15155,1.1517,1.15143,1.15154,112199998.0
2006-01-26 16:16:00,1.15157,1.15159,1.15121,1.15122,98599999.0
2006-01-26 16:17:00,1.15127,1.15128,1.15127,1.15128,27299999.0
2006-01-26 16:18:00,1.15133,1.15133,1.15094,1.15094,50599998.0
2006-01-26 16:19:00,1.15088,1.15113,1.15086,1.15113,105500001.0
2006-01-26 16:20:00,1.15125,1.15156,1.15125,1.15156,58400000.0
2006-01-26 16:21:00,1.15147,1.15149,1.15134,1.15134,97800001.0
2006-01-26 16:22:00,1.1512,1.1512,1.15118,1.1512,40699999.0
2006-01-26 16:23:00,1.15101,1.15104,1.15089,1.15095,148500001.0
2006-01-26 16:24:00,1.15102,1.15107,1.15088,1.15094,107100003.0
2006-01-26 16:25:00,1.15105,1.15113,1.15105,1.1511,85200001.0
2006-01-26 16:26:00,1.151,1.151,1.15077,1.15088,145000002.0
2006-01-26 16:27:00,1.15088,1.151,1.15076,1.151,50800000.0
2006-01-26 16:28:00,1.15096,1.15098,1.1509,1.15098,82700000.0
2006-01-26 16:29:00,1.15119,1.15154,1.15119,1.15152,199899999.0
2006-01-26 16:30:00,1.15152,1.15152,1.15137,1.15142,196899996.0
2006-01-26 16:31:00,1.15141,1.15143,1.15134,1.15139,64100000.0
2006-01-26 16:32:00,1.15145,1.15166,1.15145,1.15158,206600003.0
2006-01-26 16:33:00,1.15155,1.1517,1.15153,1.1517,56500000.0
2006-01-26 16:34:00,1.15164,1.15174,1.15162,1.15165,148299996.0
2006-01-26 16:35:00,1.1518,1.15185,1.15164,1.15179,166300000.0
2006-01-26 16:36:00,1.15182,1.1519,1.1518,1.15184,87800001.0
2006-01-26 16:37:00,1.15177,1.15177,1.15163,1.15163,78499999.0
2006-01-26 16:38:00,1.15166,1.15185,1.15166,1.15179,112099998.0
2006-01-26 16:39:00,1.15183,1.15183,1.15165,1.1517,97900002.0
2006-01-26 16:40:00,1.15157,1.15178,1.1515,1.15178,80700000.0
2006-01-26 16:41:00,1.15163,1.15163,1.15152,1.15155,63000000.0
2006-01-26 16:42:00,1.15158,1.15164,1.15151,1.15157,102399996.0
2006-01-26 16:43:00,1.1515,1.15155,1.15142,1.1515,105099999.0
2006-01-26 16:44:00,1.15145,1.15145,1.15115,1.15115,108199998.0
2006-01-26 16:45:00,1.15122,1.15127,1.15108,1.15121,94499999.0
2006-01-26 16:46:00,1.15121,1.15121,1.1511,1.1511,101199998.0
2006-01-26 16:47:00,1.15105,1.15106,1.15095,1.15106,123399998.0
2006-01-26 16:48:00,1.15107,1.15115,1.15105,1.15112,78400002.0
2006-01-26 16:49:00,1.15104,1.15106,1.15081,1.15103,157000002.0
2006-01-26 16:50:00,1.15103,1.15113,1.15101,1.15106,84899998.0
2006-01-26 16:51:00,1.15108,1.15108,1.15095,1.15095,21500000.0
2006-01-26 16:52:00,1.15091,1.15097,1.15076,1.15082,143699999.0
2006-01-26 16:53:00,1.15083,1.15085,1.15076,1.15081,47100000.0
2006-01-26 16:54:00,1.15087,1.15099,1.15087,1.15091,109600000.0
2006-01-26 16:55:00,1.15085,1.15086,1.15072,1.15086,52499998.0
2006-01-26 16:56:00,1.15087,1.15089,1.1507,1.15079,117699997.0
2006-01-26 16:57:00,1.15084,1.15084,1.15072,1.15072,19900000.0
2006-01-26 16:58:00,1.1507,1.15073,1.15026,1.15032,140600003.0
2006-01-26 16:59:00,1.15028,1.15045,1.14963,1.14963,72299999.0
2006-01-26 17:00:00,1.14961,1.14996,1.14961,1.14996,146699998.0
2006-01-26 17:01:00,1.15009,1.15042,1.15009,1.15041,71199999.0
2006-01-26 17:02:00,1.15041,1.15042,1.15028,1.15029,132200001.0
2006-01-26 17:03:00,1.15029,1.1504,1.15026,1.15035,77200001.0
2006-01-26 17:04:00,1.1503,1.15055,1.1503,1.15055,100100002.0
2006-01-26 17:05:00,1.15053,1.15053,1.15047,1.15047,15800000.0
2006-01-26 17:06:00,1.15043,1.15054,1.15043,1.15044,11200000.0
2006-01-26 17:07:00,1.15058,1.15058,1.15043,1.15053,54900000.0
2006-01-26 17:08:00,1.15025,1.15025,1.15004,1.15008,93600001.0
2006-01-26 17:09:00,1.15018,1.15018,1.1501,1.1501,55300000.0
2006-01-26 17:10:00,1.14993,1.15005,1.14977,1.14989,84100003.0
2006-01-26 17:11:00,1.14985,1.15,1.14972,1.14972,78200000.0
2006-01-26 17:12:00,1.14967,1.1497,1.14945,1.14948,121599999.0
2006-01-26 17:13:00,1.1496,1.14975,1.1496,1.14975,24400001.0
2006-01-26 17:14:00,1.14982,1.14991,1.14982,1.14988,89799998.0
2006-01-26 17:15:00,1.14994,1.15003,1.1499,1.15003,31099999.0
2006-01-26 17:16:00,1.14992,1.15001,1.14989,1.14997,130399998.0
2006-01-26 17:17:00,1.15005,1.15005,1.14989,1.14989,67100002.0
2006-01-26 17:18:00,1.1499,1.1499,1.14985,1.14985,25800000.0
2006-01-26 17:19:00,1.14985,1.14985,1.14967,1.14975,92800000.0
2006-01-26 17:20:00,1.14973,1.14983,1.14966,1.14966,103200001.0
2006-01-26 17:21:00,1.1495,1.1495,1.14909,1.1491,68500000.0
2006-01-26 17:22:00,1.14922,1.14939,1.14922,1.14935,133399999.0
2006-01-26 17:23:00,1.14947,1.14966,1.14947,1.14966,36300001.0
2006-01-26 17:24:00,1.14964,1.14964,1.14955,1.14955,62799999.0
2006-01-26 17:25:00,1.14947,1.14947,1.14943,1.14943,18400000.0
2006-01-26 17:26:00,1.14943,1.14951,1.1494,1.14945,117700000.0
2006-01-26 17:27:00,1.14937,1.14947,1.14928,1.14947,110699999.0
2006-01-26 17:28:00,1.14943,1.14943,1.14937,1.14937,4900000.0
2006-01-26 17:29:00,1.14938,1.14953,1.14938,1.1495,50500001.0
2006-01-26 17:30:00,1.14955,1.14958,1.14919,1.14919,80200000.0
2006-01-26 17:31:00,1.14948,1.15002,1.14948,1.15002,132400001.0
2006-01-26 17:32:00,1.15027,1.15042,1.15022,1.15029,133399999.0
2006-01-26 17:33:00,1.15033,1.1505,1.15021,1.15024,104900000.0
2006-01-26 17:34:00,1.15011,1.15027,1.15011,1.15022,46500000.0
2006-01-26 17:35:00,1.15012,1.15048,1.15012,1.15028,82299998.0
2006-01-26 17:36:00,1.15024,1.15024,1.14996,1.15015,163500000.0
2006-01-26 17:37:00,1.15017,1.15029,1.15017,1.15018,69300000.0
2006-01-26 17:38:00,1.15018,1.15051,1.15018,1.15051,72900002.0
2006-01-26 17:39:00,1.15056,1.15056,1.15045,1.15049,87999998.0
2006-01-26 17:40:00,1.15047,1.15061,1.15047,1.15057,101100000.0
2006-01-26 17:41:00,1.15041,1.15099,1.15041,1.15096,140400003.0
2006-01-26 17:42:00,1.15088,1.15088,1.15063,1.15069,82600000.0
2006-01-26 17:43:00,1.15065,1.15079,1.15055,1.15079,87100000.0
2006-01-26 17:44:00,1.15084,1.15092,1.15075,1.15092,109000001.0
2006-01-26 17:45:00,1.15089,1.15093,1.15049,1.15049,77500001.0
2006-01-26 17:46:00,1.15041,1.15041,1.15032,1.15032,101400000.0
2006-01-26 17:47:00,1.15022,1.15031,1.15022,1.1503,14500000.0
2006-01-26 17:48:00,1.15035,1.15049,1.15035,1.15036,167000001.0
2006-01-26 17:49:00,1.15044,1.15053,1.15044,1.15053,44800000.0
2006-01-26 17:50:00,1.15062,1.15064,1.15052,1.15058,79500001.0
2006-01-26 17:51:00,1.1505,1.1505,1.15025,1.15037,58400000.0
2006-01-26 17:52:00,1.15045,1.15051,1.15038,1.15042,82499998.0
2006-01-26 17:53:00,1.15033,1.15046,1.15033,1.15042,113499999.0
2006-01-26 17:54:00,1.15047,1.15049,1.15025,1.1503,49600000.0
2006-01-26 17:55:00,1.15017,1.15017,1.15003,1.15003,141900001.0
2006-01-26 17:56:00,1.14969,1.14969,1.14922,1.14922,33700000.0
2006-01-26 17:57:00,1.14878,1.14886,1.14848,1.14848,109400001.0
2006-01-26 17:58:00,1.14845,1.14864,1.14845,1.1486,116799999.0
2006-01-26 17:59:00,1.14857,1.14864,1.14844,1.14844,108600001.0
2006-01-26 18:00:00,1.1487,1.14895,1.1487,1.14895,39000001.0
2006-01-26 18:01:00,1.14925,1.14954,1.14918,1.14946,602000004.0
2006-01-26 18:02:00,1.14943,1.1495,1.14937,1.14946,668400003.0
2006-01-26 18:03:00,1.14949,1.14969,1.14949,1.14969,734599998.0
2006-01-26 18:04:00,1.14965,1.14969,1.14948,1.14948,871600001.0
2006-01-26 18:05:00,1.14951,1.14962,1.14945,1.14961,1072400006.0
2006-01-26 18:06:00,1.14959,1.14959,1.14946,1.14952,570500006.0
2006-01-26 18:07:00,1.1495,1.14962,1.14947,1.14951,1071000000.0
2006-01-26 18:08:00,1.14953,1.14973,1.14951,1.14967,1208800005.0
2006-01-26 18:09:00,1.14968,1.14968,1.14955,1.1496,524600005.0
2006-01-26 18:10:00,1.14969,1.14974,1.14955,1.14967,739900006.0
2006-01-26 18:11:00,1.14965,1.14972,1.14955,1.1496,829099999.0
2006-01-26 18:12:00,1.1496,1.14969,1.14958,1.14958,162700003.0
2006-01-26 18:13:00,1.14958,1.14963,1.14944,1.14963,399099993.0
2006-01-26 18:14:00,1.14969,1.14981,1.14964,1.1497,449200002.0
2006-01-26 18:15:00,1.14964,1.14973,1.14954,1.14962,592299998.0
2006-01-26 18:16:00,1.14963,1.14967,1.14949,1.14967,458200002.0
2006-01-26 18:17:00,1.14969,1.1498,1.14961,1.14972,1056700006.0
2006-01-26 18:18:00,1.1497,1.14983,1.14962,1.14976,525000001.0
2006-01-26 18:19:00,1.14987,1.15001,1.14983,1.14985,147200000.0
2006-01-26 18:20:00,1.14993,1.15014,1.1498,1.1498,535500000.0
2006-01-26 18:21:00,1.14981,1.14985,1.14967,1.14967,135300002.0
2006-01-26 18:22:00,1.14967,1.14971,1.14957,1.14965,312300001.0
2006-01-26 18:23:00,1.14962,1.14962,1.14924,1.14932,305100002.0
2006-01-26 18:24:00,1.14926,1.14926,1.14888,1.14907,455499998.0
2006-01-26 18:25:00,1.14908,1.14935,1.14907,1.14935,482700000.0
2006-01-26 18:26:00,1.1494,1.14948,1.14928,1.1494,886199997.0
2006-01-26 18:27:00,1.14954,1.1499,1.14954,1.14967,665500001.0
2006-01-26 18:28:00,1.14968,1.14978,1.14954,1.14954,248200000.0
2006-01-26 18:29:00,1.14948,1.14948,1.14939,1.14948,393500001.0
2006-01-26 18:30:00,1.14953,1.14976,1.14953,1.14976,849500003.0
2006-01-26 18:31:00,1.14977,1.14977,1.14961,1.14963,429700003.0
2006-01-26 18:32:00,1.14958,1.14972,1.14951,1.14956,302200001.0
2006-01-26 18:33:00,1.14951,1.14967,1.14949,1.14961,520099998.0
2006-01-26 18:34:00,1.14964,1.14973,1.14961,1.14973,272199997.0
2006-01-26 18:35:00,1.14977,1.14983,1.14971,1.14978,468000000.0
2006-01-26 18:36:00,1.1498,1.15001,1.14976,1.14993,481400004.0
2006-01-26 18:37:00,1.14994,1.15014,1.14994,1.15003,77200000.0
2006-01-26 18:38:00,1.15004,1.15005,1.14985,1.14998,201499999.0
2006-01-26 18:39:00,1.15001,1.15007,1.14997,1.15002,167100000.0
2006-01-26 18:40:00,1.15001,1.15013,1.14999,1.15008,716500001.0
2006-01-26 18:41:00,1.15007,1.15034,1.15,1.15007,304400000.0
2006-01-26 18:42:00,1.15005,1.15023,1.15002,1.15023,555900002.0
2006-01-26 18:43:00,1.15023,1.15025,1.14996,1.14996,534200006.0
2006-01-26 18:44:00,1.14983,1.15041,1.14979,1.15041,228199999.0
2006-01-26 18:45:00,1.1505,1.1505,1.1503,1.1503,440999999.0
2006-01-26 18:46:00,1.1503,1.15037,1.15014,1.15014,301999999.0
2006-01-26 18:47:00,1.15008,1.15017,1.15008,1.15013,45599999.0
2006-01-26 18:48:00,1.15013,1.15023,1.15012,1.15017,182500001.0
2006-01-26 18:49:00,1.15021,1.15027,1.15021,1.15027,80900001.0
2006-01-26 18:50:00,1.15019,1.15022,1.14995,1.14995,127699997.0
2006-01-26 18:51:00,1.14983,1.15009,1.14983,1.15007,139999999.0
2006-01-26 18:52:00,1.15006,1.15006,1.14983,1.15,227399996.0
2006-01-26 18:53:00,1.15003,1.1501,1.14987,1.14987,421400002.0
2006-01-26 18:54:00,1.14985,1.14985,1.1498,1.14985,269700002.0
2006-01-26 18:55:00,1.1499,1.15015,1.1499,1.15015,457299998.0
2006-01-26 18:56:00,1.15014,1.15047,1.15008,1.15043,196100001.0
2006-01-26 18:57:00,1.15049,1.15055,1.14997,1.14997,340600005.0
2006-01-26 18:58:00,1.14995,1.14995,1.14987,1.14988,171300000.0
2006-01-26 18:59:00,1.14994,1.15007,1.14993,1.15,604499998.0
2006-01-26 19:00:00,1.14998,1.15012,1.14984,1.14984,428099999.0
2006-01-26 19:01:00,1.14994,1.15022,1.14994,1.15021,89999998.0
2006-01-26 19:02:00,1.15017,1.15021,1.14996,1.15002,326700002.0
2006-01-26 19:03:00,1.15,1.15005,1.14995,1.14995,438599998.0
2006-01-26 19:04:00,1.15003,1.15024,1.14999,1.15023,235300002.0
2006-01-26 19:05:00,1.15026,1.15044,1.15026,1.15035,266999999.0
2006-01-26 19:06:00,1.1504,1.15045,1.15033,1.15037,292499999.0
2006-01-26 19:07:00,1.15042,1.15047,1.15042,1.15046,105499998.0
2006-01-26 19:08:00,1.1504,1.15041,1.15028,1.1504,549300003.0
2006-01-26 19:09:00,1.15041,1.15041,1.15026,1.1504,644700002.0
2006-01-26 19:10:00,1.15038,1.15038,1.15026,1.15026,130499997.0
2006-01-26 19:11:00,1.15017,1.15017,1.14967,1.14967,346199999.0
2006-01-26 19:12:00,1.14954,1.14955,1.14937,1.14937,173800001.0
2006-01-26 19:13:00,1.14937,1.14952,1.14931,1.14943,213200004.0
2006-01-26 19:14:00,1.14942,1.14962,1.1494,1.14962,391199997.0
2006-01-26 19:15:00,1.14963,1.14993,1.14963,1.14988,458599997.0
2006-01-26 19:16:00,1.1499,1.14993,1.14987,1.1499,250400002.0
2006-01-26 19:17:00,1.14988,1.14988,1.14943,1.14963,292900000.0
2006-01-26 19:18:00,1.14965,1.14975,1.14959,1.14961,580999995.0
2006-01-26 19:19:00,1.14952,1.14962,1.14952,1.1496,97499998.0
2006-01-26 19:20:00,1.1496,1.1496,1.14955,1.14955,284399998.0
2006-01-26 19:21:00,1.14961,1.14967,1.1496,1.1496,175090002.0
2006-01-26 19:22:00,1.1496,1.1496,1.14955,1.1496,242900001.0
2006-01-26 19:23:00,1.14954,1.14954,1.14953,1.14953,15900000.0
2006-01-26 19:24:00,1.1495,1.1495,1.14945,1.1495,94099999.0
2006-01-26 19:25:00,1.1495,1.1495,1.1495,1.1495,94699999.0
2006-01-26 19:26:00,1.14957,1.14958,1.14957,1.14958,18300000.0
2006-01-26 19:27:00,1.14968,1.14968,1.14955,1.14963,379700004.0
2006-01-26 19:28:00,1.1497,1.14975,1.1497,1.1497,217800000.0
2006-01-26 19:29:00,1.14966,1.14966,1.14951,1.14953,41500000.0
2006-01-26 19:30:00,1.14958,1.14962,1.14952,1.14953,195000000.0
2006-01-26 19:31:00,1.14951,1.14958,1.14951,1.14958,69000000.0
2006-01-26 19:32:00,1.14965,1.14965,1.14965,1.14965,600000.0
2006-01-26 19:33:00,1.14954,1.14958,1.14943,1.14945,419699996.0
2006-01-26 19:34:00,1.14948,1.14958,1.14948,1.14953,31100001.0
2006-01-26 19:35:00,1.1496,1.14968,1.14954,1.14968,135900002.0
2006-01-26 19:36:00,1.14973,1.14997,1.14966,1.14966,149000001.0
2006-01-26 19:37:00,1.14977,1.14983,1.14969,1.1498,367900000.0
2006-01-26 19:38:00,1.14977,1.14985,1.14973,1.14975,122400002.0
2006-01-26 19:39:00,1.14977,1.14993,1.14976,1.14989,342300003.0
2006-01-26 19:40:00,1.14995,1.14995,1.1499,1.14995,235000001.0
2006-01-26 19:41:00,1.1499,1.14998,1.1499,1.14992,202099999.0
2006-01-26 19:42:00,1.1499,1.15,1.1499,1.15,176200000.0
2006-01-26 19:43:00,1.15007,1.15007,1.15,1.15,186700003.0
2006-01-26 19:44:00,1.14998,1.14998,1.14989,1.14989,79100001.0
2006-01-26 19:45:00,1.14992,1.14998,1.14987,1.14987,125699997.0
2006-01-26 19:46:00,1.1499,1.1499,1.14987,1.1499,31100000.0
2006-01-26 19:47:00,1.14993,1.14993,1.14983,1.14988,109100001.0
2006-01-26 19:48:00,1.1499,1.1499,1.1499,1.1499,36700002.0
2006-01-26 19:49:00,1.14992,1.15002,1.14992,1.14992,195199999.0
2006-01-26 19:50:00,1.14992,1.14997,1.14988,1.14997,54200001.0
2006-01-26 19:51:00,1.14993,1.14994,1.14993,1.14994,73399997.0
2006-01-26 19:52:00,1.14992,1.14993,1.14983,1.14985,109000001.0
2006-01-26 19:53:00,1.1499,1.14997,1.1499,1.1499,196900000.0
2006-01-26 19:54:00,1.14988,1.14988,1.14982,1.14982,51000000.0
2006-01-26 19:55:00,1.14984,1.14993,1.14972,1.14988,126400001.0
2006-01-26 19:56:00,1.14989,1.14993,1.14985,1.14985,290200004.0
2006-01-26 19:57:00,1.14986,1.14999,1.14986,1.14993,288500002.0
2006-01-26 19:58:00,1.1499,1.14999,1.14989,1.14998,106699999.0
2006-01-26 19:59:00,1.15003,1.1501,1.15003,1.15004,108900001.0
2006-01-26 20:00:00,1.15007,1.15023,1.15005,1.15012,70100000.0
2006-01-26 20:01:00,1.1502,1.15065,1.1502,1.15065,91600001.0
2006-01-26 20:02:00,1.15069,1.15069,1.15056,1.15063,110700002.0
2006-01-26 20:03:00,1.15059,1.1506,1.15039,1.15039,510099998.0
2006-01-26 20:04:00,1.15041,1.15041,1.15023,1.15027,192099999.0
2006-01-26 20:05:00,1.15029,1.15041,1.15018,1.15023,161800001.0
2006-01-26 20:06:00,1.1503,1.15041,1.1503,1.1504,93300001.0
2006-01-26 20:07:00,1.15043,1.15057,1.15043,1.15057,152099998.0
2006-01-26 20:08:00,1.15062,1.15083,1.15062,1.15083,317200003.0
2006-01-26 20:09:00,1.15078,1.15081,1.15066,1.15066,232500003.0
2006-01-26 20:10:00,1.15062,1.15069,1.15058,1.15068,98499999.0
2006-01-26 20:11:00,1.15071,1.15076,1.15062,1.15062,213299998.0
2006-01-26 20:12:00,1.15064,1.15085,1.15064,1.15085,577200008.0
2006-01-26 20:13:00,1.15091,1.15094,1.1508,1.1509,81200000.0
2006-01-26 20:14:00,1.15084,1.15095,1.15073,1.15073,53599999.0
2006-01-26 20:15:00,1.1508,1.15097,1.15079,1.15096,586400006.0
2006-01-26 20:16:00,1.15096,1.15097,1.15079,1.15079,697499999.0
2006-01-26 20:17:00,1.15077,1.15093,1.15073,1.15092,250600000.0
2006-01-26 20:18:00,1.15097,1.15097,1.15092,1.15092,108000001.0
2006-01-26 20:19:00,1.15088,1.15093,1.15085,1.15093,66400000.0
2006-01-26 20:20:00,1.1509,1.1509,1.15065,1.15071,387599999.0
2006-01-26 20:21:00,1.1507,1.15075,1.15065,1.15068,381600001.0
2006-01-26 20:22:00,1.15078,1.1508,1.15069,1.15078,381599997.0
2006-01-26 20:23:00,1.1506,1.1506,1.15026,1.15026,461799998.0
2006-01-26 20:24:00,1.15023,1.15035,1.15023,1.15033,235200000.0
2006-01-26 20:25:00,1.15037,1.15037,1.15016,1.15016,191600002.0
2006-01-26 20:26:00,1.15019,1.15029,1.15019,1.15023,235799997.0
2006-01-26 20:27:00,1.15019,1.15027,1.15005,1.15005,232800002.0
2006-01-26 20:28:00,1.15005,1.15019,1.15,1.15004,610999998.0
2006-01-26 20:29:00,1.14998,1.15014,1.14998,1.15013,442400002.0
2006-01-26 20:30:00,1.15013,1.1502,1.15013,1.1502,324999996.0
2006-01-26 20:31:00,1.15025,1.15025,1.15015,1.15015,456399999.0
2006-01-26 20:32:00,1.15015,1.1502,1.15013,1.1502,216800001.0
2006-01-26 20:33:00,1.15015,1.15025,1.15015,1.15017,228300001.0
2006-01-26 20:34:00,1.15015,1.15023,1.15015,1.15023,158200002.0
2006-01-26 20:35:00,1.15022,1.15022,1.15002,1.15002,105000001.0
2006-01-26 20:36:00,1.15,1.15016,1.14988,1.15016,320700002.0
2006-01-26 20:37:00,1.15016,1.15016,1.15005,1.15005,209999999.0
2006-01-26 20:38:00,1.15003,1.15008,1.14995,1.14995,181300001.0
2006-01-26 20:39:00,1.1499,1.15003,1.14986,1.15003,562100003.0
2006-01-26 20:40:00,1.1501,1.15017,1.15002,1.15005,404800000.0
2006-01-26 20:41:00,1.15002,1.1501,1.15002,1.1501,526000008.0
2006-01-26 20:42:00,1.14999,1.14999,1.14915,1.14915,532600004.0
2006-01-26 20:43:00,1.14911,1.14941,1.14911,1.14941,221499999.0
2006-01-26 20:44:00,1.14952,1.14962,1.14937,1.14944,117499999.0
2006-01-26 20:45:00,1.14934,1.14934,1.14892,1.14897,249500000.0
2006-01-26 20:46:00,1.14892,1.14892,1.14861,1.14861,162199999.0
2006-01-26 20:47:00,1.14867,1.14897,1.14856,1.14897,247199998.0
2006-01-26 20:48:00,1.14915,1.14933,1.14915,1.14929,100499999.0
2006-01-26 20:49:00,1.14924,1.14925,1.1491,1.14917,384599999.0
2006-01-26 20:50:00,1.1491,1.14919,1.1491,1.14919,142900003.0
2006-01-26 20:51:00,1.14923,1.14923,1.14915,1.14923,85300001.0
2006-01-26 20:52:00,1.14925,1.14925,1.14925,1.14925,106500001.0
2006-01-26 20:53:00,1.14922,1.1494,1.14922,1.14924,195800000.0
2006-01-26 20:54:00,1.14934,1.14946,1.14927,1.14935,416800001.0
2006-01-26 20:55:00,1.14942,1.14942,1.14935,1.1494,238200003.0
2006-01-26 20:56:00,1.14937,1.14937,1.14926,1.14936,529499995.0
2006-01-26 20:57:00,1.14938,1.14942,1.14935,1.14942,337299999.0
2006-01-26 20:58:00,1.14941,1.14944,1.14932,1.1494,284799999.0
2006-01-26 20:59:00,1.14937,1.14947,1.14937,1.14945,208600000.0
2006-01-26 21:00:00,1.14945,1.14948,1.14935,1.1494,1050099993.0
2006-01-26 21:01:00,1.1494,1.14952,1.14939,1.14949,557799998.0
2006-01-26 21:02:00,1.14944,1.14948,1.14935,1.14935,95399998.0
2006-01-26 21:03:00,1.14947,1.14951,1.1493,1.14943,363199996.0
2006-01-26 21:04:00,1.14951,1.14978,1.1495,1.14965,837600000.0
2006-01-26 21:05:00,1.14968,1.14983,1.14961,1.14965,652299997.0
2006-01-26 21:06:00,1.14967,1.14967,1.14958,1.14958,148900000.0
2006-01-26 21:07:00,1.14965,1.14977,1.14962,1.14971,552000004.0
2006-01-26 21:08:00,1.14972,1.14992,1.14968,1.14992,149100003.0
2006-01-26 21:09:00,1.14987,1.14997,1.14987,1.14995,97400003.0
2006-01-26 21:10:00,1.14995,1.14995,1.14985,1.1499,350999999.0
2006-01-26 21:11:00,1.1499,1.14993,1.14985,1.14985,494000004.0
2006-01-26 21:12:00,1.1499,1.14993,1.14985,1.14987,508000003.0
2006-01-26 21:13:00,1.14993,1.15009,1.14993,1.14994,427199999.0
2006-01-26 21:14:00,1.15003,1.15015,1.15001,1.15007,285899998.0
2006-01-26 21:15:00,1.15003,1.15006,1.14999,1.15004,74000001.0
2006-01-26 21:16:00,1.15004,1.15014,1.15004,1.15009,107100000.0
2006-01-26 21:17:00,1.15015,1.15015,1.1501,1.15015,83700003.0
2006-01-26 21:18:00,1.15024,1.15037,1.15022,1.15037,76100001.0
2006-01-26 21:19:00,1.15034,1.15042,1.15011,1.15011,68000000.0
2006-01-26 21:20:00,1.15005,1.15005,1.15005,1.15005,37200001.0
2006-01-26 21:21:00,1.15009,1.15011,1.15009,1.15011,4800000.0
2006-01-26 21:22:00,1.15015,1.15015,1.15015,1.15015,85800000.0
2006-01-26 21:23:00,1.15011,1.15019,1.15011,1.15019,47900001.0
2006-01-26 21:24:00,1.15005,1.15005,1.15,1.15,23900000.0
2006-01-26 21:25:00,1.15012,1.15019,1.15011,1.15011,159099998.0
2006-01-26 21:26:00,1.1501,1.15012,1.1501,1.1501,89999999.0
2006-01-26 21:27:00,1.1501,1.1501,1.15007,1.1501,93299999.0
2006-01-26 21:28:00,1.15007,1.15015,1.14998,1.15002,373600001.0
2006-01-26 21:29:00,1.14998,1.14998,1.14978,1.14991,136000004.0
2006-01-26 21:30:00,1.14997,1.14997,1.14975,1.14975,153400000.0
2006-01-26 21:31:00,1.14968,1.14975,1.14964,1.14975,83700002.0
2006-01-26 21:32:00,1.14986,1.14997,1.14985,1.14991,186900003.0
2006-01-26 21:33:00,1.14994,1.14994,1.14982,1.14983,168499996.0
2006-01-26 21:34:00,1.14978,1.14985,1.14975,1.14983,95299999.0
2006-01-26 21:35:00,1.14973,1.14973,1.1496,1.1496,21500000.0
2006-01-26 21:36:00,1.14954,1.14963,1.1495,1.14957,114400000.0
2006-01-26 21:37:00,1.1497,1.1497,1.14966,1.1497,82200001.0
2006-01-26 21:38:00,1.14968,1.1497,1.14961,1.14961,111300002.0
2006-01-26 21:39:00,1.1496,1.1496,1.14955,1.1496,376299998.0
2006-01-26 21:40:00,1.14963,1.14984,1.14963,1.14975,325800004.0
2006-01-26 21:41:00,1.14978,1.14992,1.14974,1.14986,176999999.0
2006-01-26 21:42:00,1.14991,1.15006,1.14991,1.15006,76199999.0
2006-01-26 21:43:00,1.15006,1.15006,1.14992,1.14992,67700001.0
2006-01-26 21:44:00,1.14996,1.15008,1.14996,1.15003,82800002.0
2006-01-26 21:45:00,1.15,1.15,1.15,1.15,133600000.0
2006-01-26 21:46:00,1.15,1.15005,1.14995,1.14997,128600001.0
2006-01-26 21:47:00,1.15,1.15,1.14995,1.14997,169899999.0
2006-01-26 21:48:00,1.15007,1.15033,1.15007,1.15028,73099999.0
2006-01-26 21:49:00,1.15023,1.15033,1.15018,1.15027,35799999.0
2006-01-26 21:50:00,1.1502,1.15022,1.15013,1.15021,90300001.0
2006-01-26 21:51:00,1.15023,1.15026,1.15015,1.15015,143800000.0
2006-01-26 21:52:00,1.15012,1.15027,1.15012,1.15027,18800000.0
2006-01-26 21:53:00,1.15025,1.15025,1.14999,1.1502,144200001.0
2006-01-26 21:54:00,1.1502,1.1503,1.15016,1.15016,195199999.0
2006-01-26 21:55:00,1.1503,1.1503,1.15028,1.1503,35200000.0
2006-01-26 21:56:00,1.15027,1.1504,1.15027,1.1504,40800000.0
2006-01-26 21:57:00,1.15037,1.1505,1.15036,1.15036,117000002.0
2006-01-26 21:58:00,1.15033,1.15036,1.15026,1.15026,46400001.0
2006-01-26 21:59:00,1.1501,1.15012,1.14983,1.1499,131999999.0
2006-01-26 22:00:00,1.14988,1.1499,1.14974,1.1498,168900000.0
2006-01-26 22:01:00,1.14984,1.14987,1.1498,1.1498,85600001.0
2006-01-26 22:02:00,1.14974,1.14992,1.14974,1.14978,313300002.0
2006-01-26 22:03:00,1.14971,1.14978,1.14966,1.14978,221000003.0
2006-01-26 22:04:00,1.14983,1.14983,1.14967,1.14971,143399999.0
2006-01-26 22:05:00,1.1497,1.14975,1.14965,1.1497,100200001.0
2006-01-26 22:06:00,1.14966,1.14977,1.14966,1.14975,192099999.0
2006-01-26 22:07:00,1.14983,1.14983,1.1497,1.14977,117500000.0
2006-01-26 22:08:00,1.14971,1.1498,1.14968,1.1497,193699999.0
2006-01-26 22:09:00,1.14965,1.14981,1.14965,1.14974,107500002.0
2006-01-26 22:10:00,1.14977,1.14982,1.14977,1.14978,60900000.0
2006-01-26 22:11:00,1.1498,1.1498,1.1498,1.1498,39699999.0
2006-01-26 22:12:00,1.1498,1.14985,1.1498,1.1498,193699994.0
2006-01-26 22:13:00,1.14974,1.14974,1.14964,1.14964,8800000.0
2006-01-26 22:14:00,1.14967,1.1498,1.14966,1.1498,60800001.0
2006-01-26 22:15:00,1.14986,1.14991,1.14974,1.14991,94200000.0
2006-01-26 22:16:00,1.14995,1.14997,1.1499,1.14997,141399998.0
2006-01-26 22:17:00,1.14982,1.14987,1.14978,1.14987,126600000.0
2006-01-26 22:18:00,1.14985,1.14985,1.1498,1.1498,63500000.0
2006-01-26 22:19:00,1.14977,1.14989,1.14977,1.14987,34400000.0
2006-01-26 22:20:00,1.1499,1.14995,1.1499,1.14995,68499998.0
2006-01-26 22:21:00,1.14991,1.14991,1.14972,1.14975,168599998.0
2006-01-26 22:22:00,1.14973,1.14975,1.14959,1.14959,112100001.0
2006-01-26 22:23:00,1.1496,1.1496,1.1496,1.1496,96099999.0
2006-01-26 22:24:00,1.1496,1.14965,1.1496,1.14965,139999999.0
2006-01-26 22:25:00,1.14965,1.14965,1.14955,1.14955,114700001.0
2006-01-26 22:26:00,1.14952,1.14953,1.14952,1.14953,20300000.0
2006-01-26 22:27:00,1.14943,1.14962,1.14943,1.14958,339000000.0
2006-01-26 22:28:00,1.14955,1.14955,1.14955,1.14955,900000.0
2006-01-26 22:29:00,1.1496,1.14965,1.14955,1.14955,252300002.0
2006-01-26 22:30:00,1.14955,1.14955,1.1495,1.14955,97699998.0
2006-01-26 22:31:00,1.1496,1.1496,1.14955,1.14955,31200000.0
2006-01-26 22:32:00,1.14957,1.14963,1.14954,1.1496,86000001.0
2006-01-26 22:33:00,1.14967,1.14981,1.14967,1.1498,222300003.0
2006-01-26 22:34:00,1.14977,1.14998,1.14977,1.14998,313199999.0
2006-01-26 22:35:00,1.15003,1.15003,1.14991,1.14991,92699999.0
2006-01-26 22:36:00,1.14991,1.14994,1.1499,1.14994,111099998.0
2006-01-26 22:37:00,1.14999,1.1501,1.14999,1.15007,39600000.0
2006-01-26 22:38:00,1.15012,1.15021,1.1501,1.15012,136600001.0
2006-01-26 22:39:00,1.15014,1.15014,1.15003,1.15003,140600001.0
2006-01-26 22:40:00,1.15015,1.15015,1.15005,1.15005,39500000.0
2006-01-26 22:41:00,1.14999,1.14999,1.14974,1.14974,32200001.0
2006-01-26 22:42:00,1.14977,1.14982,1.14977,1.14982,81900001.0
2006-01-26 22:43:00,1.14985,1.14995,1.1498,1.1499,375400000.0
2006-01-26 22:44:00,1.1499,1.14995,1.14985,1.14985,138200003.0
2006-01-26 22:45:00,1.14985,1.1499,1.14985,1.1499,47900002.0
2006-01-26 22:46:00,1.14996,1.15007,1.14989,1.15007,72000000.0
2006-01-26 22:47:00,1.15009,1.15023,1.15009,1.15009,54899999.0
2006-01-26 22:48:00,1.15012,1.15016,1.15012,1.15015,86700000.0
2006-01-26 22:49:00,1.15018,1.15018,1.15008,1.15012,38400000.0
2006-01-26 22:50:00,1.15018,1.1502,1.15012,1.15013,55399999.0
2006-01-26 22:51:00,1.15016,1.15021,1.15009,1.15021,95000001.0
2006-01-26 22:52:00,1.15011,1.15012,1.15,1.15,176600001.0
2006-01-26 22:53:00,1.15005,1.15015,1.15,1.15005,86499999.0
2006-01-26 22:54:00,1.15003,1.15007,1.14998,1.14998,125299997.0
2006-01-26 22:55:00,1.14995,1.14997,1.14974,1.14977,251699999.0
2006-01-26 22:56:00,1.14979,1.14986,1.14979,1.14986,72399998.0
2006-01-26 22:57:00,1.1499,1.14995,1.1499,1.1499,123100001.0
2006-01-26 22:58:00,1.15003,1.15007,1.14997,1.15003,171699998.0
2006-01-26 22:59:00,1.14992,1.14992,1.14957,1.14972,78199999.0
2006-01-26 23:00:00,1.14963,1.14963,1.14962,1.14962,40900001.0
2006-01-26 23:01:00,1.14982,1.1499,1.14982,1.14983,106100001.0
2006-01-26 23:02:00,1.14978,1.14978,1.14966,1.14976,89299999.0
2006-01-26 23:03:00,1.14981,1.14981,1.14974,1.14974,10300000.0
2006-01-26 23:04:00,1.1497,1.1497,1.1497,1.1497,7400000.0
2006-01-26 23:05:00,1.14968,1.14968,1.14953,1.1496,61600000.0
2006-01-26 23:06:00,1.14966,1.14966,1.14942,1.14942,169299997.0
2006-01-26 23:07:00,1.1494,1.14955,1.14934,1.14955,106900000.0
2006-01-26 23:08:00,1.14954,1.14954,1.14936,1.14936,87699998.0
2006-01-26 23:09:00,1.1492,1.1492,1.14895,1.14914,59600002.0
2006-01-26 23:10:00,1.14918,1.14927,1.14909,1.14909,45699999.0
2006-01-26 23:11:00,1.14895,1.1493,1.14895,1.1493,72600000.0
2006-01-26 23:12:00,1.1492,1.14925,1.14915,1.14922,93199999.0
2006-01-26 23:13:00,1.14918,1.1492,1.14907,1.14909,142199998.0
2006-01-26 23:14:00,1.14897,1.14901,1.14888,1.14888,61900000.0
2006-01-26 23:15:00,1.14892,1.14902,1.1489,1.14898,69000000.0
2006-01-26 23:16:00,1.14901,1.1491,1.14898,1.14909,97100000.0
2006-01-26 23:17:00,1.14908,1.14915,1.14905,1.14905,50399999.0
2006-01-26 23:18:00,1.1491,1.14914,1.14904,1.14912,76000001.0
2006-01-26 23:19:00,1.1492,1.1492,1.1492,1.1492,29500000.0
2006-01-26 23:20:00,1.14924,1.14924,1.14921,1.14921,12000000.0
2006-01-26 23:21:00,1.1494,1.14947,1.14932,1.14947,74900001.0
2006-01-26 23:22:00,1.14939,1.14942,1.14927,1.14938,171100000.0
2006-01-26 23:23:00,1.1494,1.14947,1.14935,1.14935,46000000.0
2006-01-26 23:24:00,1.14927,1.14932,1.14914,1.14932,90599999.0
2006-01-26 23:25:00,1.14938,1.14938,1.14925,1.14925,136899998.0
2006-01-26 23:26:00,1.14925,1.14935,1.14922,1.1493,107500000.0
2006-01-26 23:27:00,1.1493,1.14935,1.14927,1.14932,126699998.0
2006-01-26 23:28:00,1.14933,1.14935,1.14925,1.14927,133100001.0
2006-01-26 23:29:00,1.14939,1.14939,1.14939,1.14939,5400000.0
2006-01-26 23:30:00,1.14946,1.14952,1.14944,1.14944,44800000.0
2006-01-26 23:31:00,1.1494,1.1494,1.1494,1.1494,4000000.0
2006-01-26 23:32:00,1.14943,1.14943,1.14935,1.1494,156399998.0
2006-01-26 23:33:00,1.14939,1.14949,1.14939,1.14947,62700001.0
2006-01-26 23:34:00,1.14945,1.1496,1.14933,1.1496,82600000.0
2006-01-26 23:35:00,1.14948,1.14965,1.1494,1.14965,129900003.0
2006-01-26 23:36:00,1.14963,1.14978,1.14961,1.14978,80800000.0
2006-01-26 23:37:00,1.14978,1.15003,1.1497,1.15003,89400002.0
2006-01-26 23:38:00,1.15003,1.15018,1.15003,1.15008,68100002.0
2006-01-26 23:39:00,1.15014,1.15032,1.15014,1.15023,78099998.0
2006-01-26 23:40:00,1.15021,1.15021,1.15021,1.15021,15300000.0
2006-01-26 23:41:00,1.15029,1.15029,1.15022,1.15028,86499999.0
2006-01-26 23:42:00,1.15021,1.15031,1.15017,1.15027,72100001.0
2006-01-26 23:43:00,1.1503,1.15035,1.1503,1.1503,59800000.0
2006-01-26 23:44:00,1.1503,1.15035,1.15025,1.15028,118799998.0
2006-01-26 23:45:00,1.15038,1.15038,1.15025,1.1503,93400000.0
2006-01-26 23:46:00,1.15032,1.15036,1.15032,1.15033,77399998.0
2006-01-26 23:47:00,1.15035,1.15035,1.15022,1.15034,82299999.0
2006-01-26 23:48:00,1.1503,1.1503,1.15025,1.15025,146899999.0
2006-01-26 23:49:00,1.15009,1.15009,1.14986,1.15,97600002.0
2006-01-26 23:50:00,1.15018,1.15034,1.15018,1.15033,22299999.0
2006-01-26 23:51:00,1.15035,1.15035,1.15011,1.15011,168799998.0
2006-01-26 23:52:00,1.15018,1.15034,1.15018,1.15031,48500001.0
2006-01-26 23:53:00,1.15038,1.15047,1.15034,1.15047,156700002.0
2006-01-26 23:54:00,1.15047,1.15057,1.1504,1.15057,157600002.0
2006-01-26 23:55:00,1.1505,1.15081,1.15042,1.15081,74199999.0
2006-01-26 23:56:00,1.15072,1.1508,1.15072,1.15075,119499999.0
2006-01-26 23:57:00,1.15075,1.15075,1.15075,1.15075,56400000.0
2006-01-26 23:58:00,1.15075,1.15085,1.15072,1.15083,31100000.0
2006-01-26 23:59:00,1.15075,1.15078,1.15075,1.15078,18300000.0
2006-01-27 00:00:00,1.15085,1.15085,1.1508,1.1508,47500001.0
2006-01-27 00:01:00,1.15081,1.15085,1.15065,1.15085,110200002.0
2006-01-27 00:02:00,1.15075,1.15104,1.15073,1.15103,134899997.0
2006-01-27 00:03:00,1.15107,1.15107,1.15069,1.15083,87600000.0
2006-01-27 00:04:00,1.15085,1.15086,1.15063,1.15083,113199999.0
2006-01-27 00:05:00,1.15053,1.15104,1.15053,1.15088,204100002.0
2006-01-27 00:06:00,1.15092,1.15108,1.15085,1.15108,232400002.0
2006-01-27 00:07:00,1.15122,1.15136,1.15109,1.15117,76200000.0
2006-01-27 00:08:00,1.15107,1.15125,1.151,1.15125,77800002.0
2006-01-27 00:09:00,1.15125,1.15125,1.151,1.15122,80100000.0
2006-01-27 00:10:00,1.1512,1.1512,1.1508,1.15098,118299999.0
2006-01-27 00:11:00,1.15095,1.15104,1.1509,1.15093,107600001.0
2006-01-27 00:12:00,1.15083,1.15105,1.15068,1.15103,44800000.0
2006-01-27 00:13:00,1.15098,1.15103,1.15094,1.15098,85200000.0
2006-01-27 00:14:00,1.151,1.15108,1.15075,1.15081,45400000.0
2006-01-27 00:15:00,1.15078,1.15099,1.15058,1.15066,142999997.0
2006-01-27 00:16:00,1.15053,1.15093,1.15047,1.15093,124199999.0
2006-01-27 00:17:00,1.15085,1.15101,1.15084,1.15088,149100003.0
2006-01-27 00:18:00,1.1511,1.1511,1.15073,1.15077,136899998.0
2006-01-27 00:19:00,1.15083,1.15114,1.15076,1.15112,169800001.0
2006-01-27 00:20:00,1.1509,1.15124,1.15066,1.15124,116200000.0
2006-01-27 00:21:00,1.1513,1.15145,1.15111,1.1513,145400003.0
2006-01-27 00:22:00,1.15157,1.1517,1.15129,1.15135,171300001.0
2006-01-27 00:23:00,1.1515,1.15159,1.15114,1.1513,171299998.0
2006-01-27 00:24:00,1.15128,1.15138,1.1511,1.15134,58299999.0
2006-01-27 00:25:00,1.15119,1.15119,1.15073,1.15079,16800000.0
2006-01-27 00:26:00,1.1509,1.15112,1.15081,1.15087,115800002.0
2006-01-27 00:27:00,1.151,1.15113,1.15087,1.15101,85000002.0
2006-01-27 00:28:00,1.1509,1.151,1.15067,1.15073,109699999.0
2006-01-27 00:29:00,1.15077,1.15085,1.15071,1.15071,86500000.0
2006-01-27 00:30:00,1.1508,1.15098,1.1508,1.15098,39100000.0
2006-01-27 00:31:00,1.15106,1.15106,1.15094,1.15094,95899999.0
2006-01-27 00:32:00,1.151,1.151,1.151,1.151,54900002.0
2006-01-27 00:33:00,1.15087,1.15087,1.15081,1.15081,16000000.0
2006-01-27 00:34:00,1.1506,1.1506,1.15016,1.15044,48000000.0
2006-01-27 00:35:00,1.15042,1.15062,1.15042,1.15056,70200001.0
2006-01-27 00:36:00,1.15053,1.15065,1.15053,1.15053,64400000.0
2006-01-27 00:37:00,1.15055,1.15058,1.15055,1.15058,28100000.0
2006-01-27 00:38:00,1.15041,1.15042,1.15022,1.15022,27999999.0
2006-01-27 00:39:00,1.15017,1.1502,1.15017,1.1502,58400001.0
2006-01-27 00:40:00,1.15027,1.15033,1.15027,1.1503,20000000.0
2006-01-27 00:41:00,1.1503,1.15035,1.1503,1.15035,40900000.0
2006-01-27 00:42:00,1.15035,1.15035,1.1503,1.1503,44300001.0
2006-01-27 00:43:00,1.1503,1.15035,1.15025,1.15035,43400000.0
2006-01-27 00:44:00,1.15025,1.15033,1.15025,1.1503,71500001.0
2006-01-27 00:45:00,1.1503,1.15035,1.15023,1.1503,168599995.0
2006-01-27 00:46:00,1.15035,1.15035,1.15035,1.15035,25500000.0
2006-01-27 00:47:00,1.1503,1.15035,1.15023,1.1503,90000001.0
2006-01-27 00:48:00,1.1503,1.15035,1.15025,1.15035,78699999.0
2006-01-27 00:49:00,1.15033,1.15035,1.15025,1.15025,69599998.0
2006-01-27 00:50:00,1.15035,1.15035,1.15028,1.1503,150000001.0
2006-01-27 00:51:00,1.15035,1.15046,1.15035,1.15042,85600001.0
2006-01-27 00:52:00,1.1504,1.1504,1.15035,1.15035,56000000.0
2006-01-27 00:53:00,1.15037,1.15048,1.15037,1.15048,75200001.0
2006-01-27 00:54:00,1.15055,1.15055,1.15045,1.15053,68299999.0
2006-01-27 00:55:00,1.1505,1.15055,1.15045,1.15045,116200001.0
2006-01-27 00:56:00,1.15048,1.1505,1.15043,1.15048,138100001.0
2006-01-27 00:57:00,1.1505,1.15055,1.15043,1.15053,61300000.0
2006-01-27 00:58:00,1.15052,1.15063,1.15052,1.15063,51900000.0
2006-01-27 00:59:00,1.15066,1.15066,1.15037,1.15037,56200000.0
2006-01-27 01:00:00,1.15033,1.15042,1.15029,1.15033,150100003.0
2006-01-27 01:01:00,1.15022,1.15022,1.14998,1.15002,77500002.0
2006-01-27 01:02:00,1.14998,1.14998,1.14968,1.14968,89400001.0
2006-01-27 01:03:00,1.14965,1.14965,1.14953,1.14965,35000000.0
2006-01-27 01:04:00,1.14962,1.14969,1.14959,1.14963,116499998.0
2006-01-27 01:05:00,1.14962,1.14962,1.1494,1.1495,54699999.0
2006-01-27 01:06:00,1.14945,1.14945,1.14945,1.14945,800000.0
2006-01-27 01:07:00,1.14953,1.14957,1.14953,1.14957,32900000.0
2006-01-27 01:08:00,1.14958,1.14972,1.14948,1.14972,146999999.0
2006-01-27 01:09:00,1.14965,1.14965,1.14951,1.14954,38100000.0
2006-01-27 01:10:00,1.14951,1.14951,1.14941,1.14941,36600000.0
2006-01-27 01:11:00,1.1493,1.1493,1.1493,1.1493,16000000.0
2006-01-27 01:12:00,1.14925,1.14925,1.14913,1.1492,113000000.0
2006-01-27 01:13:00,1.1493,1.14944,1.14928,1.14933,93600000.0
2006-01-27 01:14:00,1.14928,1.14932,1.14928,1.14932,62500002.0
2006-01-27 01:15:00,1.14933,1.14933,1.14912,1.14912,57499999.0
2006-01-27 01:16:00,1.14911,1.14914,1.14906,1.14907,134500000.0
2006-01-27 01:17:00,1.14908,1.14908,1.14898,1.14902,87499997.0
2006-01-27 01:18:00,1.14905,1.14905,1.14905,1.14905,3200000.0
2006-01-27 01:19:00,1.14893,1.14893,1.14887,1.14887,35899999.0
2006-01-27 01:20:00,1.14877,1.14895,1.14877,1.14886,14400000.0
2006-01-27 01:21:00,1.14888,1.1489,1.14885,1.14885,33200000.0
2006-01-27 01:22:00,1.1489,1.1489,1.1489,1.1489,30000000.0
2006-01-27 01:23:00,1.1489,1.14892,1.1489,1.14892,38299999.0
2006-01-27 01:24:00,1.14887,1.14887,1.14875,1.14875,21700000.0
2006-01-27 01:25:00,1.14892,1.14915,1.14892,1.14899,19900000.0
2006-01-27 01:26:00,1.149,1.149,1.149,1.149,800000.0
2006-01-27 01:27:00,1.149,1.149,1.14893,1.14895,24000000.0
2006-01-27 01:28:00,1.14905,1.14905,1.14898,1.14898,53200001.0
2006-01-27 01:29:00,1.14905,1.14905,1.14893,1.149,89300000.0
2006-01-27 01:30:00,1.14907,1.14921,1.14907,1.14921,61199999.0
2006-01-27 01:31:00,1.14923,1.14926,1.14918,1.14922,89700002.0
2006-01-27 01:32:00,1.14913,1.14915,1.14892,1.14909,114300001.0
2006-01-27 01:33:00,1.14919,1.14929,1.14911,1.14921,109400001.0
2006-01-27 01:34:00,1.1492,1.1492,1.14915,1.14915,1600000.0
2006-01-27 01:35:00,1.14921,1.14921,1.14914,1.14914,26300000.0
2006-01-27 01:36:00,1.14918,1.14919,1.14901,1.14902,136599998.0
2006-01-27 01:37:00,1.14893,1.149,1.14893,1.149,4000000.0
2006-01-27 01:38:00,1.14895,1.14905,1.14895,1.149,85500001.0
2006-01-27 01:39:00,1.14898,1.14905,1.14898,1.14905,39900000.0
2006-01-27 01:40:00,1.14894,1.14909,1.14894,1.14909,52999999.0
2006-01-27 01:41:00,1.14915,1.14915,1.14912,1.14912,42900001.0
2006-01-27 01:42:00,1.14915,1.1493,1.14915,1.1493,32300001.0
2006-01-27 01:43:00,1.14933,1.14933,1.14915,1.14915,41500000.0
2006-01-27 01:44:00,1.14901,1.14901,1.14892,1.14892,72999998.0
2006-01-27 01:45:00,1.1489,1.1489,1.1489,1.1489,38400000.0
2006-01-27 01:46:00,1.14889,1.14909,1.14889,1.14906,64300001.0
2006-01-27 01:47:00,1.14915,1.14928,1.14915,1.14928,32900000.0
2006-01-27 01:48:00,1.14938,1.14942,1.14934,1.14939,60800001.0
2006-01-27 01:49:00,1.14945,1.14945,1.1494,1.1494,18400000.0
2006-01-27 01:50:00,1.14941,1.14951,1.14941,1.14951,20700000.0
2006-01-27 01:51:00,1.14948,1.14949,1.14941,1.14948,109899999.0
2006-01-27 01:52:00,1.14948,1.14948,1.14935,1.14939,37000000.0
2006-01-27 01:53:00,1.1493,1.1493,1.1493,1.1493,27200001.0
2006-01-27 01:54:00,1.14929,1.14929,1.14921,1.14922,59300001.0
2006-01-27 01:55:00,1.14921,1.14927,1.14901,1.14927,211500000.0
2006-01-27 01:56:00,1.14905,1.14905,1.14895,1.14895,35100001.0
2006-01-27 01:57:00,1.14888,1.14896,1.14883,1.14885,88200000.0
2006-01-27 01:58:00,1.1489,1.1489,1.14882,1.14882,33100000.0
2006-01-27 01:59:00,1.14885,1.1489,1.14885,1.1489,49600002.0
2006-01-27 02:00:00,1.1489,1.1489,1.14882,1.14882,55800000.0
2006-01-27 02:01:00,1.14893,1.14893,1.14893,1.14893,6400000.0
2006-01-27 02:02:00,1.1489,1.1489,1.1489,1.1489,28700000.0
2006-01-27 02:03:00,1.14888,1.14895,1.1488,1.14892,107800002.0
2006-01-27 02:04:00,1.1489,1.1489,1.14887,1.14887,12000000.0
2006-01-27 02:05:00,1.14901,1.14916,1.14895,1.1491,148900002.0
2006-01-27 02:06:00,1.149,1.14913,1.149,1.14913,109199999.0
2006-01-27 02:07:00,1.14915,1.14915,1.14902,1.14905,67000001.0
2006-01-27 02:08:00,1.14904,1.14904,1.14886,1.14886,95400000.0
2006-01-27 02:09:00,1.1489,1.1489,1.14885,1.14885,11200000.0
2006-01-27 02:10:00,1.14888,1.14898,1.14888,1.1489,134200002.0
2006-01-27 02:11:00,1.1489,1.1489,1.14885,1.1489,95400000.0
2006-01-27 02:12:00,1.14888,1.14888,1.14888,1.14888,12700000.0
2006-01-27 02:13:00,1.1489,1.1489,1.1489,1.1489,6800000.0
2006-01-27 02:14:00,1.14894,1.14896,1.14894,1.14896,38300000.0
2006-01-27 02:15:00,1.14905,1.14905,1.14895,1.14905,50400001.0
2006-01-27 02:16:00,1.14904,1.14906,1.14904,1.14906,15200000.0
2006-01-27 02:17:00,1.14915,1.14915,1.14912,1.14912,12100000.0
2006-01-27 02:18:00,1.14905,1.14905,1.14905,1.14905,800000.0
2006-01-27 02:19:00,1.14902,1.14913,1.149,1.1491,173399997.0
2006-01-27 02:20:00,1.14905,1.14918,1.14905,1.14915,109100000.0
2006-01-27 02:21:00,1.14913,1.14922,1.14913,1.14922,37600001.0
2006-01-27 02:22:00,1.14926,1.14926,1.14909,1.1491,95100000.0
2006-01-27 02:23:00,1.14898,1.14905,1.1489,1.14905,82300000.0
2006-01-27 02:24:00,1.14896,1.14896,1.14887,1.14891,48100000.0
2006-01-27 02:25:00,1.14895,1.14902,1.14895,1.14902,64799999.0
2006-01-27 02:26:00,1.149,1.149,1.14895,1.14895,53299999.0
2006-01-27 02:27:00,1.14898,1.14898,1.14887,1.14896,192099999.0
2006-01-27 02:28:00,1.149,1.149,1.149,1.149,11900000.0
2006-01-27 02:29:00,1.14895,1.14907,1.1489,1.14892,74500001.0
2006-01-27 02:30:00,1.14892,1.14892,1.1489,1.1489,58300001.0
2006-01-27 02:31:00,1.1489,1.14895,1.14888,1.14888,123500004.0
2006-01-27 02:32:00,1.14895,1.14895,1.1489,1.1489,11200000.0
2006-01-27 02:33:00,1.14895,1.14895,1.1489,1.1489,61100000.0
2006-01-27 02:34:00,1.14888,1.1489,1.14885,1.1489,142100001.0
2006-01-27 02:35:00,1.14895,1.14895,1.14885,1.14885,32500001.0
2006-01-27 02:36:00,1.1489,1.1489,1.1489,1.1489,32800000.0
2006-01-27 02:37:00,1.14907,1.14907,1.14903,1.14903,4800000.0
2006-01-27 02:38:00,1.14915,1.1492,1.14915,1.1492,97399999.0
2006-01-27 02:39:00,1.14919,1.14919,1.14909,1.14918,58400000.0
2006-01-27 02:40:00,1.14915,1.14927,1.14915,1.14921,95200001.0
2006-01-27 02:41:00,1.1492,1.1492,1.14915,1.14915,6400000.0
2006-01-27 02:42:00,1.1492,1.14925,1.1492,1.14925,37300001.0
2006-01-27 02:43:00,1.14925,1.14925,1.1492,1.1492,82300000.0
2006-01-27 02:44:00,1.149,1.149,1.14895,1.14895,24400001.0
2006-01-27 02:45:00,1.14871,1.14884,1.14847,1.14847,111800000.0
2006-01-27 02:46:00,1.14842,1.14848,1.14813,1.14822,92800000.0
2006-01-27 02:47:00,1.14835,1.1485,1.14829,1.1485,170899997.0
2006-01-27 02:48:00,1.14856,1.14869,1.14855,1.14867,98699998.0
2006-01-27 02:49:00,1.14886,1.14889,1.14886,1.14889,37500002.0
2006-01-27 02:50:00,1.14908,1.14908,1.14899,1.14905,28700000.0
2006-01-27 02:51:00,1.14891,1.14896,1.14881,1.14881,23100000.0
2006-01-27 02:52:00,1.14888,1.14888,1.14887,1.14887,22799999.0
2006-01-27 02:53:00,1.14886,1.14892,1.14885,1.14891,64500001.0
2006-01-27 02:54:00,1.14883,1.14883,1.14877,1.14877,39300002.0
2006-01-27 02:55:00,1.1489,1.14892,1.1489,1.14892,16700000.0
2006-01-27 02:56:00,1.14905,1.14905,1.1488,1.14886,69799997.0
2006-01-27 02:57:00,1.14886,1.14886,1.14879,1.14879,59199999.0
2006-01-27 02:58:00,1.14884,1.14884,1.14881,1.14881,43900000.0
2006-01-27 02:59:00,1.14898,1.14907,1.14889,1.14896,105299999.0
2006-01-27 03:00:00,1.149,1.14905,1.1489,1.14905,23800000.0
2006-01-27 03:01:00,1.149,1.149,1.149,1.149,20700000.0
2006-01-27 03:02:00,1.14902,1.14905,1.1489,1.14905,46700000.0
2006-01-27 03:03:00,1.14899,1.14899,1.14884,1.14897,85099998.0
2006-01-27 03:04:00,1.14898,1.14898,1.14864,1.14864,149000000.0
2006-01-27 03:05:00,1.14865,1.14875,1.14865,1.14865,59599999.0
2006-01-27 03:06:00,1.14852,1.14852,1.14832,1.14832,82200002.0
2006-01-27 03:07:00,1.14824,1.14836,1.14824,1.14836,49999999.0
2006-01-27 03:08:00,1.14837,1.14837,1.14827,1.14833,72500001.0
2006-01-27 03:09:00,1.1484,1.14845,1.14835,1.1484,84300001.0
2006-01-27 03:10:00,1.14838,1.14838,1.14838,1.14838,15900000.0
2006-01-27 03:11:00,1.14845,1.14845,1.14835,1.14835,10400000.0
2006-01-27 03:12:00,1.14842,1.14851,1.14842,1.1485,49199998.0
2006-01-27 03:13:00,1.14857,1.14857,1.14843,1.14845,29900000.0
2006-01-27 03:14:00,1.1485,1.14855,1.14845,1.14845,132099999.0
2006-01-27 03:15:00,1.14845,1.1485,1.14843,1.14843,31900000.0
2006-01-27 03:16:00,1.1485,1.14858,1.1485,1.14858,46099999.0
2006-01-27 03:17:00,1.14853,1.14855,1.14845,1.14845,83699998.0
2006-01-27 03:18:00,1.14842,1.14855,1.14842,1.14853,63899999.0
2006-01-27 03:19:00,1.14848,1.14856,1.14848,1.14852,104300000.0
2006-01-27 03:20:00,1.14855,1.14855,1.1485,1.1485,45500000.0
2006-01-27 03:21:00,1.14853,1.14855,1.14845,1.14855,43700000.0
2006-01-27 03:22:00,1.1485,1.1485,1.14843,1.1485,60400000.0
2006-01-27 03:23:00,1.14843,1.14858,1.14843,1.1485,98099999.0
2006-01-27 03:24:00,1.14847,1.1485,1.14847,1.1485,23900001.0
2006-01-27 03:25:00,1.1485,1.14855,1.14845,1.14853,68400000.0
2006-01-27 03:26:00,1.14855,1.14864,1.1485,1.1486,74300000.0
2006-01-27 03:27:00,1.14858,1.1486,1.14858,1.1486,33500000.0
2006-01-27 03:28:00,1.14875,1.14885,1.14875,1.14885,46200001.0
2006-01-27 03:29:00,1.149,1.149,1.1489,1.14893,106700002.0
2006-01-27 03:30:00,1.14896,1.14899,1.14884,1.14886,124700001.0
2006-01-27 03:31:00,1.14885,1.1489,1.1488,1.1489,45900001.0
2006-01-27 03:32:00,1.1489,1.1489,1.1489,1.1489,41400000.0
2006-01-27 03:33:00,1.1488,1.14892,1.1488,1.14892,70199998.0
2006-01-27 03:34:00,1.14886,1.14886,1.14858,1.14873,79499998.0
2006-01-27 03:35:00,1.14867,1.14879,1.14867,1.14879,86300001.0
2006-01-27 03:36:00,1.14877,1.14886,1.14877,1.14879,85400000.0
2006-01-27 03:37:00,1.1488,1.1488,1.1488,1.1488,24600000.0
2006-01-27 03:38:00,1.1488,1.14888,1.14871,1.14886,52700001.0
2006-01-27 03:39:00,1.14889,1.14892,1.14881,1.14888,93099998.0
2006-01-27 03:40:00,1.14892,1.14915,1.14892,1.14909,113699995.0
2006-01-27 03:41:00,1.14912,1.14932,1.14908,1.14932,68600000.0
2006-01-27 03:42:00,1.14925,1.1493,1.14925,1.1493,30800000.0
2006-01-27 03:43:00,1.14938,1.14944,1.14932,1.14932,158700001.0
2006-01-27 03:44:00,1.14936,1.14937,1.14923,1.14923,83600000.0
2006-01-27 03:45:00,1.14927,1.14935,1.14925,1.14925,100100000.0
2006-01-27 03:46:00,1.14922,1.14922,1.14921,1.14921,11900000.0
2006-01-27 03:47:00,1.14913,1.14913,1.14905,1.1491,80700001.0
2006-01-27 03:48:00,1.14905,1.14912,1.14905,1.14905,106800000.0
2006-01-27 03:49:00,1.14906,1.14906,1.14895,1.14895,111500001.0
2006-01-27 03:50:00,1.14895,1.14905,1.14895,1.14905,37399998.0
2006-01-27 03:51:00,1.149,1.149,1.149,1.149,2400000.0
2006-01-27 03:52:00,1.14895,1.14895,1.14895,1.14895,40700001.0
2006-01-27 03:53:00,1.14908,1.14908,1.14903,1.14908,84600000.0
2006-01-27 03:54:00,1.14902,1.14908,1.14899,1.14908,45500000.0
2006-01-27 03:55:00,1.1491,1.1491,1.1491,1.1491,16800000.0
2006-01-27 03:56:00,1.14902,1.14915,1.14902,1.14905,116100003.0
2006-01-27 03:57:00,1.1491,1.1491,1.1491,1.1491,2400000.0
2006-01-27 03:58:00,1.149,1.14915,1.149,1.14915,77800004.0
2006-01-27 03:59:00,1.14898,1.14912,1.14898,1.14905,24699999.0
2006-01-27 04:00:00,1.14898,1.14907,1.14898,1.14907,31100000.0
2006-01-27 04:01:00,1.14908,1.14908,1.14901,1.14901,27300000.0
2006-01-27 04:02:00,1.14922,1.14928,1.14922,1.14928,8000000.0
2006-01-27 04:03:00,1.14921,1.14921,1.14919,1.14919,23299999.0
2006-01-27 04:04:00,1.14921,1.14921,1.14909,1.14909,16800000.0
2006-01-27 04:05:00,1.14908,1.14926,1.14908,1.14926,83400002.0
2006-01-27 04:06:00,1.14932,1.14932,1.14922,1.1493,6400000.0
2006-01-27 04:07:00,1.1493,1.14935,1.14925,1.14935,121900004.0
2006-01-27 04:08:00,1.14925,1.1493,1.14925,1.1493,34499999.0
2006-01-27 04:09:00,1.14932,1.14935,1.1493,1.14933,51700000.0
2006-01-27 04:10:00,1.14932,1.14938,1.14924,1.14938,91300000.0
2006-01-27 04:11:00,1.14935,1.1494,1.14935,1.1494,32600000.0
2006-01-27 04:12:00,1.14947,1.14961,1.14947,1.14952,169999999.0
2006-01-27 04:13:00,1.14944,1.14955,1.14944,1.14955,104300000.0
2006-01-27 04:14:00,1.1496,1.14965,1.14955,1.14955,68900001.0
2006-01-27 04:15:00,1.14955,1.14955,1.14943,1.14955,104900000.0
2006-01-27 04:16:00,1.14955,1.1496,1.14955,1.1496,38800000.0
2006-01-27 04:17:00,1.1495,1.14958,1.1495,1.14958,19500000.0
2006-01-27 04:18:00,1.1496,1.14962,1.1496,1.14962,2400000.0
2006-01-27 04:19:00,1.14955,1.14965,1.1494,1.1494,71299998.0
2006-01-27 04:20:00,1.14976,1.14979,1.14976,1.14979,22500000.0
2006-01-27 04:21:00,1.14986,1.14997,1.14984,1.14996,122500002.0
2006-01-27 04:22:00,1.14995,1.15005,1.14992,1.15002,92600001.0
2006-01-27 04:23:00,1.15005,1.15017,1.14999,1.15013,188200003.0
2006-01-27 04:24:00,1.15015,1.15025,1.15015,1.15015,44500000.0
2006-01-27 04:25:00,1.15017,1.15017,1.15013,1.15013,15200000.0
2006-01-27 04:26:00,1.15009,1.15011,1.15009,1.15011,28699999.0
2006-01-27 04:27:00,1.1502,1.15028,1.1502,1.15028,51900000.0
2006-01-27 04:28:00,1.15025,1.15037,1.15021,1.15031,73799999.0
2006-01-27 04:29:00,1.15033,1.15038,1.15028,1.15034,104300002.0
2006-01-27 04:30:00,1.15048,1.15048,1.15042,1.15043,5800000.0
2006-01-27 04:31:00,1.15055,1.15055,1.15045,1.1505,62400000.0
2006-01-27 04:32:00,1.15044,1.15054,1.15044,1.15045,57300001.0
2006-01-27 04:33:00,1.15035,1.1504,1.1503,1.15035,122899997.0
2006-01-27 04:34:00,1.15042,1.15051,1.1504,1.15042,108600001.0
2006-01-27 04:35:00,1.15042,1.15042,1.1504,1.1504,18300000.0
2006-01-27 04:36:00,1.15035,1.15037,1.15027,1.1503,41000000.0
2006-01-27 04:37:00,1.15018,1.15018,1.15015,1.15015,59900000.0
2006-01-27 04:38:00,1.1501,1.15015,1.15007,1.1501,135600003.0
2006-01-27 04:39:00,1.15008,1.1501,1.15008,1.1501,45699999.0
2006-01-27 04:40:00,1.15008,1.1501,1.15005,1.15005,62999999.0
2006-01-27 04:41:00,1.1501,1.1501,1.15005,1.15005,109000001.0
2006-01-27 04:42:00,1.1501,1.1501,1.1501,1.1501,28200000.0
2006-01-27 04:43:00,1.15013,1.15032,1.15013,1.15022,67300000.0
2006-01-27 04:44:00,1.15015,1.15015,1.15003,1.15003,34900000.0
2006-01-27 04:45:00,1.15005,1.15005,1.15005,1.15005,23299999.0
2006-01-27 04:46:00,1.1501,1.15012,1.15005,1.1501,84100001.0
2006-01-27 04:47:00,1.15009,1.15022,1.14997,1.15005,90100000.0
2006-01-27 04:48:00,1.15008,1.15008,1.14997,1.14997,70400000.0
2006-01-27 04:49:00,1.15,1.15,1.14992,1.14995,158000001.0
2006-01-27 04:50:00,1.14995,1.15005,1.14995,1.14995,64600000.0
2006-01-27 04:51:00,1.15005,1.15005,1.14995,1.15,46600000.0
2006-01-27 04:52:00,1.15004,1.15015,1.14999,1.15014,52400000.0
2006-01-27 04:53:00,1.1501,1.15015,1.15005,1.15013,166100001.0
2006-01-27 04:54:00,1.1501,1.15012,1.15005,1.1501,24600000.0
2006-01-27 04:55:00,1.15006,1.15035,1.15006,1.15035,117400001.0
2006-01-27 04:56:00,1.1503,1.1504,1.15021,1.1504,51799998.0
2006-01-27 04:57:00,1.15043,1.15043,1.15029,1.15037,79100002.0
2006-01-27 04:58:00,1.1504,1.1504,1.1504,1.1504,32699999.0
2006-01-27 04:59:00,1.15034,1.15034,1.15021,1.15027,113500001.0
2006-01-27 05:00:00,1.1503,1.1503,1.1502,1.1502,12900000.0
2006-01-27 05:01:00,1.15028,1.15028,1.15017,1.15022,82400000.0
2006-01-27 05:02:00,1.15013,1.15013,1.14989,1.15008,54799999.0
2006-01-27 05:03:00,1.15012,1.15015,1.15012,1.15015,27900000.0
2006-01-27 05:04:00,1.15005,1.15015,1.15005,1.1501,27900000.0
2006-01-27 05:05:00,1.1501,1.1501,1.1501,1.1501,7200000.0
2006-01-27 05:06:00,1.1501,1.1501,1.1501,1.1501,15100000.0
2006-01-27 05:07:00,1.15018,1.15018,1.15002,1.1501,144099998.0
2006-01-27 05:08:00,1.15006,1.15006,1.1499,1.1499,57500000.0
2006-01-27 05:09:00,1.14991,1.14999,1.14991,1.14993,96689998.0
2006-01-27 05:10:00,1.14995,1.15,1.14992,1.14998,91399998.0
2006-01-27 05:11:00,1.14989,1.1499,1.14982,1.14984,55800001.0
2006-01-27 05:12:00,1.1499,1.1499,1.14973,1.14973,82799999.0
2006-01-27 05:13:00,1.14962,1.14972,1.14962,1.14968,77800001.0
2006-01-27 05:14:00,1.14972,1.14973,1.1494,1.14943,148600002.0
2006-01-27 05:15:00,1.14942,1.14955,1.14929,1.14929,76899999.0
2006-01-27 05:16:00,1.1495,1.15007,1.1495,1.15004,58400001.0
2006-01-27 05:17:00,1.14992,1.14997,1.14967,1.14973,53400001.0
2006-01-27 05:18:00,1.14973,1.14992,1.14954,1.14958,146999999.0
2006-01-27 05:19:00,1.14964,1.14968,1.14957,1.14957,65599999.0
2006-01-27 05:20:00,1.14968,1.14968,1.14955,1.1496,36700001.0
2006-01-27 05:21:00,1.14956,1.14956,1.14938,1.14949,107300000.0
2006-01-27 05:22:00,1.1495,1.1495,1.14945,1.1495,23900000.0
2006-01-27 05:23:00,1.14948,1.14955,1.14945,1.14948,106600002.0
2006-01-27 05:24:00,1.14955,1.14955,1.14955,1.14955,19900000.0
2006-01-27 05:25:00,1.1495,1.1495,1.1495,1.1495,19900000.0
2006-01-27 05:26:00,1.14952,1.14959,1.14952,1.14952,43800000.0
2006-01-27 05:27:00,1.14951,1.14954,1.14951,1.14954,23500001.0
2006-01-27 05:28:00,1.1495,1.1495,1.1495,1.1495,52899998.0
2006-01-27 05:29:00,1.1495,1.1495,1.14945,1.14947,114099998.0
2006-01-27 05:30:00,1.14942,1.1495,1.14942,1.14945,123900000.0
2006-01-27 05:31:00,1.1495,1.14955,1.14942,1.1495,116400003.0
2006-01-27 05:32:00,1.14952,1.14952,1.14948,1.14948,32700000.0
2006-01-27 05:33:00,1.14935,1.14935,1.14918,1.14926,81399999.0
2006-01-27 05:34:00,1.14935,1.1494,1.14933,1.14933,58200000.0
2006-01-27 05:35:00,1.1494,1.1494,1.14938,1.14938,22500000.0
2006-01-27 05:36:00,1.1494,1.14945,1.1494,1.14945,74300000.0
2006-01-27 05:37:00,1.14935,1.1494,1.14935,1.1494,22300001.0
2006-01-27 05:38:00,1.1494,1.14945,1.1493,1.1493,76100002.0
2006-01-27 05:39:00,1.1494,1.14945,1.14935,1.14945,120500003.0
2006-01-27 05:40:00,1.14938,1.14945,1.14935,1.1494,84199999.0
2006-01-27 05:41:00,1.14943,1.14945,1.1494,1.14945,63400002.0
2006-01-27 05:42:00,1.14945,1.14945,1.1494,1.1494,20899999.0
2006-01-27 05:43:00,1.14932,1.14948,1.14932,1.14948,16700000.0
2006-01-27 05:44:00,1.14935,1.14945,1.14935,1.14938,26899999.0
2006-01-27 05:45:00,1.1493,1.14946,1.1493,1.14943,72700000.0
2006-01-27 05:46:00,1.14944,1.14966,1.14941,1.14941,184999997.0
2006-01-27 05:47:00,1.14952,1.14962,1.14945,1.14945,122000001.0
2006-01-27 05:48:00,1.1494,1.1494,1.14932,1.14939,99499999.0
2006-01-27 05:49:00,1.14942,1.1495,1.14942,1.1495,79100000.0
2006-01-27 05:50:00,1.14947,1.14957,1.14947,1.14957,83100001.0
2006-01-27 05:51:00,1.1495,1.14972,1.1495,1.14964,171400000.0
2006-01-27 05:52:00,1.14979,1.14986,1.14972,1.14972,161100003.0
2006-01-27 05:53:00,1.14978,1.14992,1.14971,1.14992,83800000.0
2006-01-27 05:54:00,1.14995,1.14995,1.1499,1.1499,18300001.0
2006-01-27 05:55:00,1.1499,1.14992,1.14985,1.14992,103400001.0
2006-01-27 05:56:00,1.14987,1.1499,1.14987,1.1499,45700000.0
2006-01-27 05:57:00,1.1499,1.15003,1.1499,1.14999,66399999.0
2006-01-27 05:58:00,1.15,1.15005,1.14995,1.14995,63500002.0
2006-01-27 05:59:00,1.14999,1.14999,1.14973,1.14997,95200003.0
2006-01-27 06:00:00,1.15011,1.15018,1.15011,1.15015,70600000.0
2006-01-27 06:01:00,1.15006,1.15006,1.1499,1.15006,62400000.0
2006-01-27 06:02:00,1.15005,1.15015,1.15,1.15005,126999998.0
2006-01-27 06:03:00,1.15005,1.15012,1.15005,1.1501,172900001.0
2006-01-27 06:04:00,1.15003,1.15043,1.15003,1.15031,103599999.0
2006-01-27 06:05:00,1.15042,1.15044,1.15007,1.15013,129599998.0
2006-01-27 06:06:00,1.1503,1.15047,1.1503,1.15031,104599998.0
2006-01-27 06:07:00,1.15037,1.15037,1.15023,1.15027,65800000.0
2006-01-27 06:08:00,1.1503,1.1504,1.1503,1.1504,94099999.0
2006-01-27 06:09:00,1.1504,1.1504,1.15035,1.15035,93399996.0
2006-01-27 06:10:00,1.15046,1.15046,1.15025,1.15033,75799999.0
2006-01-27 06:11:00,1.15029,1.15049,1.15029,1.1504,78100001.0
2006-01-27 06:12:00,1.1503,1.1503,1.15026,1.15026,71000001.0
2006-01-27 06:13:00,1.15033,1.15038,1.15032,1.15038,81200001.0
2006-01-27 06:14:00,1.15042,1.15045,1.15039,1.15042,84300003.0
2006-01-27 06:15:00,1.15036,1.15042,1.15028,1.15039,44900000.0
2006-01-27 06:16:00,1.1503,1.15035,1.15025,1.15033,155000001.0
2006-01-27 06:17:00,1.15037,1.15051,1.15037,1.15042,68200000.0
2006-01-27 06:18:00,1.15039,1.15042,1.15031,1.15032,53300001.0
2006-01-27 06:19:00,1.15035,1.15035,1.15027,1.1503,73500000.0
2006-01-27 06:20:00,1.15025,1.15028,1.15023,1.15023,75500002.0
2006-01-27 06:21:00,1.15022,1.15033,1.15022,1.15029,75199999.0
2006-01-27 06:22:00,1.15016,1.15016,1.14977,1.14987,62190002.0
2006-01-27 06:23:00,1.14984,1.14985,1.1498,1.14983,141399999.0
2006-01-27 06:24:00,1.1498,1.14982,1.14975,1.1498,48000001.0
2006-01-27 06:25:00,1.14992,1.14996,1.14958,1.14958,160700003.0
2006-01-27 06:26:00,1.14982,1.15,1.14982,1.14991,74599999.0
2006-01-27 06:27:00,1.14997,1.14997,1.14982,1.14982,95300000.0
2006-01-27 06:28:00,1.1498,1.14994,1.14976,1.14987,100000000.0
2006-01-27 06:29:00,1.14975,1.14985,1.14975,1.1498,161100000.0
2006-01-27 06:30:00,1.1498,1.14997,1.14963,1.1499,122399999.0
2006-01-27 06:31:00,1.14983,1.14991,1.14979,1.14984,142800005.0
2006-01-27 06:32:00,1.14995,1.15003,1.14992,1.14992,149600000.0
2006-01-27 06:33:00,1.14991,1.14997,1.14965,1.14965,134799997.0
2006-01-27 06:34:00,1.14966,1.14968,1.14962,1.14968,52199999.0
2006-01-27 06:35:00,1.14965,1.14975,1.14965,1.14965,102700000.0
2006-01-27 06:36:00,1.14967,1.1497,1.14967,1.1497,53399998.0
2006-01-27 06:37:00,1.1498,1.14987,1.14972,1.14987,102600002.0
2006-01-27 06:38:00,1.15002,1.15002,1.14983,1.14993,126900001.0
2006-01-27 06:39:00,1.1499,1.15004,1.14979,1.15004,90200000.0
2006-01-27 06:40:00,1.15005,1.15005,1.14995,1.15003,61400000.0
2006-01-27 06:41:00,1.15,1.15002,1.14993,1.15,95300002.0
2006-01-27 06:42:00,1.15,1.15005,1.14993,1.15,88899999.0
2006-01-27 06:43:00,1.14995,1.15,1.14995,1.15,102299999.0
2006-01-27 06:44:00,1.14992,1.15002,1.14992,1.14995,51200000.0
2006-01-27 06:45:00,1.15,1.15005,1.14995,1.14995,63100001.0
2006-01-27 06:46:00,1.1501,1.1501,1.15007,1.1501,19000000.0
2006-01-27 06:47:00,1.15015,1.15023,1.15,1.15003,181799996.0
2006-01-27 06:48:00,1.15007,1.15024,1.15007,1.15024,103699999.0
2006-01-27 06:49:00,1.15019,1.15031,1.15019,1.15031,51400000.0
2006-01-27 06:50:00,1.1503,1.15032,1.15025,1.1503,55699999.0
2006-01-27 06:51:00,1.15028,1.1503,1.15,1.1503,47800001.0
2006-01-27 06:52:00,1.15028,1.15028,1.15015,1.15016,148999998.0
2006-01-27 06:53:00,1.15014,1.15019,1.15014,1.15019,8300000.0
2006-01-27 06:54:00,1.1501,1.1501,1.1501,1.1501,6000000.0
2006-01-27 06:55:00,1.15006,1.15008,1.14988,1.15001,192300001.0
2006-01-27 06:56:00,1.1501,1.15015,1.1501,1.1501,85000000.0
2006-01-27 06:57:00,1.1501,1.1501,1.15005,1.15005,1800000.0
2006-01-27 06:58:00,1.1501,1.1501,1.1501,1.1501,44800001.0
2006-01-27 06:59:00,1.15,1.15015,1.15,1.1501,120600001.0
2006-01-27 07:00:00,1.15005,1.1501,1.15005,1.15005,55799999.0
2006-01-27 07:01:00,1.15015,1.15015,1.15005,1.15005,112700001.0
2006-01-27 07:02:00,1.1501,1.1501,1.15002,1.15002,18800000.0
2006-01-27 07:03:00,1.15015,1.15015,1.15005,1.1501,117000000.0
2006-01-27 07:04:00,1.15005,1.1501,1.15,1.1501,116299999.0
2006-01-27 07:05:00,1.15002,1.1501,1.15002,1.1501,15300000.0
2006-01-27 07:06:00,1.15015,1.15015,1.15005,1.1501,170799997.0
2006-01-27 07:07:00,1.1501,1.15012,1.15005,1.15005,111500000.0
2006-01-27 07:08:00,1.15005,1.15005,1.15005,1.15005,8800000.0
2006-01-27 07:09:00,1.15008,1.15022,1.15008,1.15013,95999998.0
2006-01-27 07:10:00,1.15012,1.15012,1.15001,1.15005,91100001.0
2006-01-27 07:11:00,1.14999,1.15007,1.14995,1.15007,90200000.0
2006-01-27 07:12:00,1.15011,1.15038,1.15011,1.15034,47600000.0
2006-01-27 07:13:00,1.15053,1.15084,1.15053,1.1508,112400001.0
2006-01-27 07:14:00,1.15075,1.1508,1.15075,1.15077,75699997.0
2006-01-27 07:15:00,1.15071,1.15071,1.1506,1.15067,73699999.0
2006-01-27 07:16:00,1.15075,1.151,1.15072,1.15093,157499999.0
2006-01-27 07:17:00,1.15101,1.15106,1.15101,1.15106,57599999.0
2006-01-27 07:18:00,1.15105,1.1511,1.15105,1.1511,104500002.0
2006-01-27 07:19:00,1.15095,1.15095,1.15057,1.15063,37700000.0
2006-01-27 07:20:00,1.15076,1.15089,1.15076,1.15089,14300000.0
2006-01-27 07:21:00,1.15097,1.1511,1.15095,1.15095,62999999.0
2006-01-27 07:22:00,1.15087,1.15098,1.15087,1.15098,91100000.0
2006-01-27 07:23:00,1.151,1.151,1.151,1.151,4800000.0
2006-01-27 07:24:00,1.15103,1.15103,1.15095,1.15095,45000000.0
2006-01-27 07:25:00,1.15099,1.15099,1.15092,1.15093,84899999.0
2006-01-27 07:26:00,1.151,1.15102,1.15095,1.15095,53400002.0
2006-01-27 07:27:00,1.15096,1.15096,1.15092,1.15092,23100000.0
2006-01-27 07:28:00,1.15085,1.15098,1.15085,1.1509,169000003.0
2006-01-27 07:29:00,1.15082,1.1509,1.15082,1.1509,19099999.0
2006-01-27 07:30:00,1.15085,1.15085,1.15085,1.15085,27100000.0
2006-01-27 07:31:00,1.1509,1.15095,1.15082,1.1509,94100003.0
2006-01-27 07:32:00,1.15088,1.15088,1.15079,1.15087,71100001.0
2006-01-27 07:33:00,1.1509,1.15092,1.15085,1.1509,117600000.0
2006-01-27 07:34:00,1.15085,1.1509,1.15085,1.1509,71599999.0
2006-01-27 07:35:00,1.15085,1.15091,1.15084,1.15084,33200000.0
2006-01-27 07:36:00,1.15082,1.15089,1.15076,1.15086,166900002.0
2006-01-27 07:37:00,1.1509,1.1509,1.1509,1.1509,800000.0
2006-01-27 07:38:00,1.15085,1.15085,1.15058,1.15059,62700001.0
2006-01-27 07:39:00,1.15041,1.15041,1.1501,1.15022,53600001.0
2006-01-27 07:40:00,1.1502,1.15043,1.15015,1.15042,128099998.0
2006-01-27 07:41:00,1.15045,1.15045,1.15045,1.15045,20300000.0
2006-01-27 07:42:00,1.15047,1.15055,1.15045,1.15055,89099998.0
2006-01-27 07:43:00,1.15055,1.15055,1.15045,1.15045,7900000.0
2006-01-27 07:44:00,1.15055,1.1507,1.15043,1.15043,72500001.0
2006-01-27 07:45:00,1.15023,1.15037,1.15023,1.15035,98300000.0
2006-01-27 07:46:00,1.15018,1.15018,1.14994,1.14995,144500002.0
2006-01-27 07:47:00,1.15,1.15,1.14995,1.14995,36700000.0
2006-01-27 07:48:00,1.15009,1.1504,1.15009,1.15023,60000000.0
2006-01-27 07:49:00,1.15012,1.15012,1.14993,1.14998,107200003.0
2006-01-27 07:50:00,1.15,1.15,1.14971,1.14992,105500001.0
2006-01-27 07:51:00,1.15,1.15002,1.14995,1.14995,63800000.0
2006-01-27 07:52:00,1.15003,1.15005,1.14989,1.14993,142700001.0
2006-01-27 07:53:00,1.1499,1.1499,1.1499,1.1499,50999999.0
2006-01-27 07:54:00,1.1499,1.14995,1.14985,1.14985,114600000.0
2006-01-27 07:55:00,1.1499,1.14995,1.14982,1.14995,49900000.0
2006-01-27 07:56:00,1.14997,1.14997,1.14997,1.14997,16700001.0
2006-01-27 07:57:00,1.1499,1.1499,1.14988,1.14988,16700000.0
2006-01-27 07:58:00,1.1499,1.1499,1.14982,1.1499,44300001.0
2006-01-27 07:59:00,1.14985,1.14993,1.14985,1.1499,56600000.0
2006-01-27 08:00:00,1.1499,1.15009,1.1499,1.14999,145000001.0
2006-01-27 08:01:00,1.14989,1.15001,1.14989,1.15001,43099998.0
2006-01-27 08:02:00,1.14995,1.15005,1.14995,1.15,38800000.0
2006-01-27 08:03:00,1.14997,1.15005,1.14995,1.15005,24700000.0
2006-01-27 08:04:00,1.14997,1.15005,1.14995,1.15005,90199999.0
2006-01-27 08:05:00,1.15,1.15002,1.14995,1.15,37900000.0
2006-01-27 08:06:00,1.15005,1.15005,1.15,1.15005,72800001.0
2006-01-27 08:07:00,1.15,1.15002,1.14995,1.15,124199998.0
2006-01-27 08:08:00,1.15002,1.15002,1.15,1.15,4800000.0
2006-01-27 08:09:00,1.15,1.15005,1.14992,1.14992,153800004.0
2006-01-27 08:10:00,1.15,1.15005,1.1499,1.15005,104299999.0
2006-01-27 08:11:00,1.15002,1.15005,1.14993,1.15005,94500000.0
2006-01-27 08:12:00,1.15005,1.15005,1.15,1.15,36000000.0
2006-01-27 08:13:00,1.15003,1.15007,1.14995,1.14995,65799999.0
2006-01-27 08:14:00,1.14995,1.15005,1.14995,1.15,11400000.0
2006-01-27 08:15:00,1.15,1.15002,1.14995,1.14995,63400000.0
2006-01-27 08:16:00,1.15,1.15,1.14995,1.14995,39900000.0
2006-01-27 08:17:00,1.15,1.15,1.14995,1.14997,67300000.0
2006-01-27 08:18:00,1.14995,1.14995,1.14995,1.14995,6800000.0
2006-01-27 08:19:00,1.15005,1.15005,1.15,1.15005,73300001.0
2006-01-27 08:20:00,1.15,1.15,1.15,1.15,43000001.0
2006-01-27 08:21:00,1.15005,1.15005,1.14995,1.15,62800000.0
2006-01-27 08:22:00,1.15,1.15002,1.14998,1.15,59700001.0
2006-01-27 08:23:00,1.15,1.15005,1.14995,1.15,123600001.0
2006-01-27 08:24:00,1.14997,1.15,1.14995,1.15,91699997.0
2006-01-27 08:25:00,1.15,1.15,1.14992,1.15,68099999.0
2006-01-27 08:26:00,1.15005,1.15005,1.15005,1.15005,800000.0
2006-01-27 08:27:00,1.1499,1.15005,1.1499,1.15002,74200002.0
2006-01-27 08:28:00,1.15,1.15,1.15,1.15,6400000.0
2006-01-27 08:29:00,1.15,1.15,1.1499,1.1499,120100002.0
2006-01-27 08:30:00,1.14993,1.15002,1.14993,1.15,72500001.0
2006-01-27 08:31:00,1.15,1.15002,1.14995,1.14997,41700000.0
2006-01-27 08:32:00,1.15008,1.15013,1.15001,1.1501,140699997.0
2006-01-27 08:33:00,1.14999,1.15001,1.14963,1.14975,67300000.0
2006-01-27 08:34:00,1.1497,1.14975,1.14965,1.14975,51300001.0
2006-01-27 08:35:00,1.14977,1.14977,1.14965,1.14973,56500000.0
2006-01-27 08:36:00,1.14973,1.14973,1.14965,1.14965,49700001.0
2006-01-27 08:37:00,1.1497,1.1497,1.1497,1.1497,28800000.0
2006-01-27 08:38:00,1.14974,1.1498,1.14961,1.14961,85000002.0
2006-01-27 08:39:00,1.14955,1.14965,1.14955,1.1496,86200001.0
2006-01-27 08:40:00,1.14961,1.14971,1.14954,1.14954,150700004.0
2006-01-27 08:41:00,1.1495,1.14955,1.1494,1.1494,88900000.0
2006-01-27 08:42:00,1.14945,1.1495,1.14945,1.1495,43599999.0
2006-01-27 08:43:00,1.14955,1.14955,1.14942,1.14945,115099999.0
2006-01-27 08:44:00,1.14951,1.14974,1.14951,1.14974,43700002.0
2006-01-27 08:45:00,1.1498,1.14982,1.14978,1.1498,92900000.0
2006-01-27 08:46:00,1.14984,1.14998,1.14975,1.14975,58100000.0
2006-01-27 08:47:00,1.14976,1.14976,1.14966,1.14966,72200001.0
2006-01-27 08:48:00,1.1497,1.1497,1.14965,1.14965,57999999.0
2006-01-27 08:49:00,1.1497,1.14975,1.1497,1.14975,24700000.0
2006-01-27 08:50:00,1.14965,1.14982,1.14965,1.14982,65100001.0
2006-01-27 08:51:00,1.1498,1.1498,1.1498,1.1498,5600000.0
2006-01-27 08:52:00,1.14984,1.14994,1.14984,1.14992,97999999.0
2006-01-27 08:53:00,1.1499,1.14995,1.14985,1.14988,85299999.0
2006-01-27 08:54:00,1.14985,1.14995,1.14985,1.14995,151800002.0
2006-01-27 08:55:00,1.1499,1.14995,1.14982,1.14995,132100002.0
2006-01-27 08:56:00,1.1499,1.14995,1.1499,1.14995,70399999.0
2006-01-27 08:57:00,1.14988,1.14991,1.14975,1.14975,61500000.0
2006-01-27 08:58:00,1.1498,1.14987,1.14972,1.1498,58200000.0
2006-01-27 08:59:00,1.1498,1.14985,1.1498,1.1498,97000001.0
2006-01-27 09:00:00,1.14977,1.14985,1.14975,1.14975,23200000.0
2006-01-27 09:01:00,1.14975,1.14975,1.14975,1.14975,58400001.0
2006-01-27 09:02:00,1.1498,1.14985,1.14972,1.14972,66800002.0
2006-01-27 09:03:00,1.1498,1.14985,1.14975,1.1498,136200003.0
2006-01-27 09:04:00,1.1498,1.14982,1.1498,1.1498,56899999.0
2006-01-27 09:05:00,1.14982,1.14986,1.14982,1.14982,71000002.0
2006-01-27 09:06:00,1.14984,1.15,1.14984,1.14997,43199999.0
2006-01-27 09:07:00,1.15,1.15,1.15,1.15,800000.0
2006-01-27 09:08:00,1.15002,1.15023,1.15002,1.15023,106799999.0
2006-01-27 09:09:00,1.15015,1.1503,1.15012,1.15028,53899999.0
2006-01-27 09:10:00,1.15023,1.15026,1.1501,1.1501,110000001.0
2006-01-27 09:11:00,1.15003,1.15012,1.15002,1.15002,118999999.0
2006-01-27 09:12:00,1.1501,1.15017,1.1501,1.15017,35900000.0
2006-01-27 09:13:00,1.15025,1.15034,1.15025,1.15032,69599998.0
2006-01-27 09:14:00,1.15035,1.15035,1.1503,1.1503,39800000.0
2006-01-27 09:15:00,1.15028,1.15034,1.15018,1.1503,149000001.0
2006-01-27 09:16:00,1.1503,1.1503,1.15027,1.15027,25900000.0
2006-01-27 09:17:00,1.15025,1.15028,1.15017,1.15017,90800000.0
2006-01-27 09:18:00,1.15009,1.15009,1.15009,1.15009,25700000.0
2006-01-27 09:19:00,1.15005,1.15015,1.15005,1.15005,114600000.0
2006-01-27 09:20:00,1.15009,1.15009,1.14994,1.15002,153700000.0
2006-01-27 09:21:00,1.14995,1.14995,1.14995,1.14995,16700001.0
2006-01-27 09:22:00,1.15002,1.15005,1.15,1.15002,109599999.0
2006-01-27 09:23:00,1.14997,1.15009,1.14993,1.15,111499998.0
2006-01-27 09:24:00,1.15001,1.15001,1.14986,1.14986,86500000.0
2006-01-27 09:25:00,1.14982,1.14996,1.14957,1.14957,70900001.0
2006-01-27 09:26:00,1.14949,1.1496,1.1492,1.14929,118600002.0
2006-01-27 09:27:00,1.14933,1.14942,1.14933,1.14938,66400000.0
2006-01-27 09:28:00,1.14945,1.14945,1.14937,1.1494,20900000.0
2006-01-27 09:29:00,1.14938,1.14945,1.14938,1.14945,32600000.0
2006-01-27 09:30:00,1.1493,1.14933,1.14925,1.14932,109299997.0
2006-01-27 09:31:00,1.14935,1.14937,1.14935,1.14937,15200000.0
2006-01-27 09:32:00,1.1496,1.14966,1.14919,1.14919,16700000.0
2006-01-27 09:33:00,1.14897,1.14903,1.14852,1.14861,145899999.0
2006-01-27 09:34:00,1.14858,1.14883,1.14858,1.14883,66100000.0
2006-01-27 09:35:00,1.1489,1.1489,1.1487,1.14873,92100001.0
2006-01-27 09:36:00,1.14893,1.14925,1.14893,1.14918,112399999.0
2006-01-27 09:37:00,1.14922,1.14928,1.14898,1.14898,137000001.0
2006-01-27 09:38:00,1.14898,1.14911,1.14893,1.14903,122900000.0
2006-01-27 09:39:00,1.1491,1.14933,1.1491,1.14923,55400000.0
2006-01-27 09:40:00,1.14916,1.14927,1.14912,1.14927,115300000.0
2006-01-27 09:41:00,1.14911,1.14922,1.14908,1.14908,77500002.0
2006-01-27 09:42:00,1.14912,1.14918,1.14905,1.14908,146700003.0
2006-01-27 09:43:00,1.149,1.14907,1.149,1.149,27000000.0
2006-01-27 09:44:00,1.14895,1.14905,1.14895,1.149,100900001.0
2006-01-27 09:45:00,1.14905,1.14931,1.14905,1.14923,74600000.0
2006-01-27 09:46:00,1.14922,1.14922,1.149,1.149,69000001.0
2006-01-27 09:47:00,1.14887,1.14887,1.14871,1.14878,117899999.0
2006-01-27 09:48:00,1.1488,1.1488,1.14878,1.14878,40800000.0
2006-01-27 09:49:00,1.14882,1.14882,1.1488,1.1488,1900000.0
2006-01-27 09:50:00,1.14875,1.14891,1.14867,1.14867,85099998.0
2006-01-27 09:51:00,1.14873,1.14877,1.1487,1.14877,69599999.0
2006-01-27 09:52:00,1.14863,1.14876,1.14863,1.14874,74800002.0
2006-01-27 09:53:00,1.14882,1.14888,1.14875,1.14888,126699999.0
2006-01-27 09:54:00,1.14894,1.14903,1.14894,1.14903,32000000.0
2006-01-27 09:55:00,1.14912,1.14919,1.14909,1.14918,201699999.0
2006-01-27 09:56:00,1.1491,1.1491,1.1491,1.1491,80699998.0
2006-01-27 09:57:00,1.14912,1.14927,1.14912,1.14916,93000000.0
2006-01-27 09:58:00,1.1492,1.1492,1.1492,1.1492,15300000.0
2006-01-27 09:59:00,1.1492,1.14925,1.1492,1.14922,74400000.0
2006-01-27 10:00:00,1.14915,1.1492,1.14915,1.1492,129500002.0
2006-01-27 10:01:00,1.1491,1.1491,1.14889,1.14889,32900000.0
2006-01-27 10:02:00,1.1488,1.14885,1.14873,1.14878,141500001.0
2006-01-27 10:03:00,1.14885,1.14885,1.14875,1.14875,47500000.0
2006-01-27 10:04:00,1.14885,1.14885,1.14872,1.14875,62900000.0
2006-01-27 10:05:00,1.14873,1.14873,1.14864,1.14864,21300001.0
2006-01-27 10:06:00,1.14867,1.14867,1.14852,1.14859,98300000.0
2006-01-27 10:07:00,1.14842,1.1485,1.14842,1.1485,96099997.0
2006-01-27 10:08:00,1.1485,1.14865,1.1485,1.14852,117699999.0
2006-01-27 10:09:00,1.14847,1.14847,1.14842,1.14842,70200000.0
2006-01-27 10:10:00,1.14835,1.1484,1.14835,1.14838,45700001.0
2006-01-27 10:11:00,1.14845,1.14848,1.14845,1.14848,38900000.0
2006-01-27 10:12:00,1.14829,1.14844,1.14827,1.14844,70200001.0
2006-01-27 10:13:00,1.14838,1.1485,1.14837,1.1485,57100000.0
2006-01-27 10:14:00,1.14854,1.14867,1.14854,1.14867,66500001.0
2006-01-27 10:15:00,1.14875,1.14881,1.1485,1.1485,80600000.0
2006-01-27 10:16:00,1.14849,1.14857,1.14838,1.14838,94000002.0
2006-01-27 10:17:00,1.14845,1.14861,1.14841,1.1486,103800000.0
2006-01-27 10:18:00,1.14866,1.14869,1.14858,1.14858,163500000.0
2006-01-27 10:19:00,1.14857,1.14864,1.14854,1.14855,122600002.0
2006-01-27 10:20:00,1.14857,1.14872,1.14851,1.14872,101399998.0
2006-01-27 10:21:00,1.14862,1.14876,1.14848,1.1487,121599999.0
2006-01-27 10:22:00,1.14865,1.14875,1.14865,1.1487,75499999.0
2006-01-27 10:23:00,1.1487,1.1487,1.14865,1.14865,49600000.0
2006-01-27 10:24:00,1.14877,1.14885,1.14874,1.14881,154499999.0
2006-01-27 10:25:00,1.1488,1.14885,1.14872,1.1488,118999999.0
2006-01-27 10:26:00,1.14878,1.14878,1.14865,1.14866,91800002.0
2006-01-27 10:27:00,1.14881,1.14881,1.14862,1.14868,107399998.0
2006-01-27 10:28:00,1.14872,1.14877,1.14862,1.14868,68300000.0
2006-01-27 10:29:00,1.14867,1.14885,1.14865,1.14885,142299999.0
2006-01-27 10:30:00,1.14888,1.14907,1.14888,1.14907,111800000.0
2006-01-27 10:31:00,1.14917,1.14917,1.14906,1.14909,104199998.0
2006-01-27 10:32:00,1.14915,1.14925,1.14913,1.14925,21600000.0
2006-01-27 10:33:00,1.1493,1.1493,1.1493,1.1493,87999998.0
2006-01-27 10:34:00,1.14928,1.14955,1.14928,1.14955,178200000.0
2006-01-27 10:35:00,1.14951,1.1496,1.14949,1.1496,123100001.0
2006-01-27 10:36:00,1.14965,1.14965,1.14952,1.1496,211499998.0
2006-01-27 10:37:00,1.14958,1.14971,1.14957,1.14961,130200002.0
2006-01-27 10:38:00,1.14965,1.14965,1.14946,1.14946,128299999.0
2006-01-27 10:39:00,1.14948,1.14956,1.14945,1.14949,84399999.0
2006-01-27 10:40:00,1.14937,1.14941,1.14937,1.14941,75500003.0
2006-01-27 10:41:00,1.14938,1.14945,1.14935,1.14935,93499999.0
2006-01-27 10:42:00,1.1494,1.14945,1.14937,1.14945,27200000.0
2006-01-27 10:43:00,1.1494,1.1494,1.14926,1.14936,39200001.0
2006-01-27 10:44:00,1.1493,1.14935,1.14925,1.14932,90500003.0
2006-01-27 10:45:00,1.14935,1.14935,1.14928,1.1493,77600000.0
2006-01-27 10:46:00,1.14928,1.14938,1.14925,1.1493,145700002.0
2006-01-27 10:47:00,1.14925,1.1493,1.14925,1.1493,54800000.0
2006-01-27 10:48:00,1.1493,1.14937,1.14925,1.1493,111199999.0
2006-01-27 10:49:00,1.14929,1.14929,1.14908,1.14924,73899999.0
2006-01-27 10:50:00,1.14921,1.14922,1.14904,1.14917,149399998.0
2006-01-27 10:51:00,1.14911,1.14911,1.14894,1.14898,157100000.0
2006-01-27 10:52:00,1.14891,1.14908,1.14891,1.14908,114800001.0
2006-01-27 10:53:00,1.1491,1.1491,1.14905,1.14905,27700000.0
2006-01-27 10:54:00,1.1491,1.14922,1.14907,1.14922,64700001.0
2006-01-27 10:55:00,1.14922,1.14932,1.14922,1.14925,155000004.0
2006-01-27 10:56:00,1.14922,1.14922,1.14895,1.14895,39699999.0
2006-01-27 10:57:00,1.14885,1.14898,1.14878,1.14878,110099999.0
2006-01-27 10:58:00,1.14877,1.14877,1.14849,1.14852,93000003.0
2006-01-27 10:59:00,1.14838,1.14844,1.14826,1.14838,79199998.0
2006-01-27 11:00:00,1.14832,1.14844,1.14832,1.14839,90100002.0
2006-01-27 11:01:00,1.14842,1.14852,1.14839,1.14841,115100002.0
2006-01-27 11:02:00,1.14838,1.14838,1.14827,1.14837,125899999.0
2006-01-27 11:03:00,1.1484,1.14847,1.14833,1.14847,67200000.0
2006-01-27 11:04:00,1.14845,1.14845,1.14835,1.1484,50899998.0
2006-01-27 11:05:00,1.14833,1.14833,1.14826,1.14828,71100002.0
2006-01-27 11:06:00,1.1483,1.1483,1.14825,1.1483,116200002.0
2006-01-27 11:07:00,1.1483,1.1483,1.14822,1.14822,15300000.0
2006-01-27 11:08:00,1.14835,1.14845,1.14834,1.14834,76900000.0
2006-01-27 11:09:00,1.14832,1.14837,1.14818,1.14828,109500002.0
2006-01-27 11:10:00,1.14831,1.14837,1.14831,1.14833,44600001.0
2006-01-27 11:11:00,1.14828,1.14842,1.14823,1.14842,116500001.0
2006-01-27 11:12:00,1.14842,1.14857,1.14842,1.14849,169499998.0
2006-01-27 11:13:00,1.14845,1.14845,1.14832,1.14834,52700000.0
2006-01-27 11:14:00,1.14829,1.14829,1.14814,1.14814,86300000.0
2006-01-27 11:15:00,1.14808,1.14817,1.14772,1.14775,176600002.0
2006-01-27 11:16:00,1.14739,1.14739,1.1462,1.14633,190200001.0
2006-01-27 11:17:00,1.14602,1.14612,1.14577,1.14587,117899998.0
2006-01-27 11:18:00,1.14573,1.14573,1.14553,1.14572,144799999.0
2006-01-27 11:19:00,1.14581,1.14593,1.14569,1.14589,56100000.0
2006-01-27 11:20:00,1.14595,1.14595,1.14574,1.1458,108800001.0
2006-01-27 11:21:00,1.14582,1.14582,1.14572,1.1458,61500000.0
2006-01-27 11:22:00,1.14602,1.14606,1.14579,1.14606,125700002.0
2006-01-27 11:23:00,1.14612,1.14621,1.14574,1.14574,81900000.0
2006-01-27 11:24:00,1.14567,1.14583,1.14563,1.14583,107099999.0
2006-01-27 11:25:00,1.14594,1.14594,1.14577,1.14581,212599994.0
2006-01-27 11:26:00,1.14578,1.146,1.14575,1.146,94500001.0
2006-01-27 11:27:00,1.14607,1.14615,1.14569,1.14573,163499999.0
2006-01-27 11:28:00,1.14577,1.14592,1.14568,1.14568,68400000.0
2006-01-27 11:29:00,1.14562,1.14581,1.14552,1.14557,120200000.0
2006-01-27 11:30:00,1.14572,1.1459,1.1457,1.14588,66400000.0
2006-01-27 11:31:00,1.146,1.14612,1.14591,1.14603,97400000.0
2006-01-27 11:32:00,1.14603,1.14615,1.14596,1.14615,199400000.0
2006-01-27 11:33:00,1.14614,1.14623,1.14611,1.14623,43300000.0
2006-01-27 11:34:00,1.14618,1.1463,1.14611,1.1462,194399998.0
2006-01-27 11:35:00,1.14629,1.14654,1.14629,1.14638,60900001.0
2006-01-27 11:36:00,1.1463,1.1463,1.14589,1.14589,135100001.0
2006-01-27 11:37:00,1.1459,1.14607,1.1459,1.14603,13400000.0
2006-01-27 11:38:00,1.14589,1.14589,1.14551,1.14558,79600002.0
2006-01-27 11:39:00,1.14553,1.14585,1.14553,1.14585,55000000.0
2006-01-27 11:40:00,1.1459,1.14596,1.14581,1.14596,118800000.0
2006-01-27 11:41:00,1.14608,1.14616,1.14602,1.14616,105900001.0
2006-01-27 11:42:00,1.14622,1.14628,1.14614,1.14614,145099994.0
2006-01-27 11:43:00,1.14615,1.14615,1.14597,1.1461,112099999.0
2006-01-27 11:44:00,1.14588,1.1462,1.14588,1.1462,70799999.0
2006-01-27 11:45:00,1.14632,1.14632,1.14622,1.14622,52000000.0
2006-01-27 11:46:00,1.14625,1.14625,1.14615,1.14625,50100000.0
2006-01-27 11:47:00,1.14634,1.14679,1.14634,1.14675,95400000.0
2006-01-27 11:48:00,1.1467,1.1467,1.14664,1.14664,36300000.0
2006-01-27 11:49:00,1.14675,1.1469,1.14675,1.14676,78700000.0
2006-01-27 11:50:00,1.14679,1.14683,1.14667,1.14678,138300000.0
2006-01-27 11:51:00,1.14684,1.14701,1.14684,1.14689,96599999.0
2006-01-27 11:52:00,1.14702,1.14715,1.14702,1.14708,86200001.0
2006-01-27 11:53:00,1.14687,1.14687,1.14658,1.14664,113799999.0
2006-01-27 11:54:00,1.14681,1.14694,1.14681,1.14689,99000000.0
2006-01-27 11:55:00,1.14699,1.14708,1.14695,1.14708,130599999.0
2006-01-27 11:56:00,1.14714,1.14715,1.14702,1.14705,156800002.0
2006-01-27 11:57:00,1.14711,1.14719,1.14706,1.14713,113399999.0
2006-01-27 11:58:00,1.14713,1.14717,1.14698,1.14698,111599998.0
2006-01-27 11:59:00,1.14698,1.14701,1.14691,1.14691,123299999.0
2006-01-27 12:00:00,1.1469,1.14708,1.14676,1.14708,98600002.0
2006-01-27 12:01:00,1.1472,1.1472,1.14712,1.14715,79400000.0
2006-01-27 12:02:00,1.14727,1.14764,1.14727,1.14756,70200002.0
2006-01-27 12:03:00,1.14748,1.14748,1.14735,1.14735,44599999.0
2006-01-27 12:04:00,1.14742,1.14756,1.14742,1.14756,97400003.0
2006-01-27 12:05:00,1.14753,1.14753,1.14733,1.14734,47800000.0
2006-01-27 12:06:00,1.14747,1.14751,1.14737,1.14737,13600000.0
2006-01-27 12:07:00,1.14738,1.14738,1.14733,1.14733,63999999.0
2006-01-27 12:08:00,1.14735,1.14745,1.14728,1.14728,110699999.0
2006-01-27 12:09:00,1.14737,1.14746,1.14731,1.14742,106899999.0
2006-01-27 12:10:00,1.14736,1.14739,1.14736,1.14739,59299999.0
2006-01-27 12:11:00,1.14727,1.14738,1.14727,1.14732,140599999.0
2006-01-27 12:12:00,1.14727,1.14746,1.14727,1.14746,159099999.0
2006-01-27 12:13:00,1.14746,1.14755,1.1474,1.14742,109700001.0
2006-01-27 12:14:00,1.1474,1.14742,1.14735,1.14735,57900001.0
2006-01-27 12:15:00,1.14729,1.14735,1.14721,1.14735,45300000.0
2006-01-27 12:16:00,1.14724,1.14724,1.1471,1.14719,76600000.0
2006-01-27 12:17:00,1.14727,1.14731,1.14722,1.14727,143800000.0
2006-01-27 12:18:00,1.14726,1.14726,1.14712,1.14712,112099997.0
2006-01-27 12:19:00,1.14715,1.14734,1.1471,1.14734,79800000.0
2006-01-27 12:20:00,1.1474,1.14745,1.14735,1.14735,117700001.0
2006-01-27 12:21:00,1.14735,1.14749,1.14735,1.14735,190699999.0
2006-01-27 12:22:00,1.14739,1.14739,1.14717,1.14717,81400001.0
2006-01-27 12:23:00,1.1472,1.14722,1.14708,1.14708,36100000.0
2006-01-27 12:24:00,1.14707,1.14707,1.1469,1.1469,44900000.0
2006-01-27 12:25:00,1.14687,1.14697,1.14685,1.14697,126600002.0
2006-01-27 12:26:00,1.14705,1.14705,1.14697,1.147,109999998.0
2006-01-27 12:27:00,1.14699,1.14721,1.14698,1.14721,105900001.0
2006-01-27 12:28:00,1.14717,1.14726,1.14707,1.14707,137399999.0
2006-01-27 12:29:00,1.14699,1.14724,1.14699,1.14724,140700000.0
2006-01-27 12:30:00,1.14725,1.1473,1.14725,1.1473,48600000.0
2006-01-27 12:31:00,1.14725,1.14738,1.14725,1.14738,125100002.0
2006-01-27 12:32:00,1.14718,1.14718,1.14677,1.14677,124100003.0
2006-01-27 12:33:00,1.14673,1.14673,1.14652,1.14652,65600001.0
2006-01-27 12:34:00,1.14643,1.14656,1.14643,1.14647,106599998.0
2006-01-27 12:35:00,1.1466,1.14664,1.14657,1.1466,158699997.0
2006-01-27 12:36:00,1.14652,1.14671,1.14652,1.14656,61199999.0
2006-01-27 12:37:00,1.14669,1.147,1.14669,1.14698,146500002.0
2006-01-27 12:38:00,1.14706,1.14706,1.14706,1.14706,13700000.0
2006-01-27 12:39:00,1.1472,1.14741,1.14718,1.14738,52899999.0
2006-01-27 12:40:00,1.14742,1.14742,1.14725,1.1474,203200002.0
2006-01-27 12:41:00,1.1474,1.1474,1.14737,1.1474,124800000.0
2006-01-27 12:42:00,1.1474,1.14745,1.14735,1.1474,117899998.0
2006-01-27 12:43:00,1.14735,1.1474,1.14729,1.14738,113899998.0
2006-01-27 12:44:00,1.14737,1.14745,1.14735,1.1474,103600000.0
2006-01-27 12:45:00,1.14734,1.14734,1.14715,1.14734,101199998.0
2006-01-27 12:46:00,1.14742,1.14742,1.14729,1.14732,81299998.0
2006-01-27 12:47:00,1.14749,1.14791,1.14749,1.14791,62200001.0
2006-01-27 12:48:00,1.1481,1.14816,1.14804,1.14812,67600001.0
2006-01-27 12:49:00,1.14808,1.14808,1.14782,1.14782,66100000.0
2006-01-27 12:50:00,1.14784,1.14793,1.14777,1.1479,78800000.0
2006-01-27 12:51:00,1.14793,1.14796,1.1478,1.14796,48600000.0
2006-01-27 12:52:00,1.14794,1.14802,1.14786,1.14786,52599999.0
2006-01-27 12:53:00,1.14782,1.14789,1.14782,1.14789,23200001.0
2006-01-27 12:54:00,1.14788,1.14788,1.14778,1.14778,134100002.0
2006-01-27 12:55:00,1.14777,1.14783,1.14758,1.14758,212600002.0
2006-01-27 12:56:00,1.14765,1.1477,1.14727,1.14727,169700001.0
2006-01-27 12:57:00,1.14724,1.14728,1.14711,1.14711,32000000.0
2006-01-27 12:58:00,1.14717,1.14717,1.14705,1.14711,102499997.0
2006-01-27 12:59:00,1.14709,1.14719,1.14704,1.14719,154899997.0
2006-01-27 13:00:00,1.14713,1.14723,1.1471,1.14722,194900001.0
2006-01-27 13:01:00,1.14732,1.14732,1.14716,1.14732,100100003.0
2006-01-27 13:02:00,1.14725,1.14727,1.1471,1.14727,127500000.0
2006-01-27 13:03:00,1.14735,1.14743,1.14735,1.14743,31599999.0
2006-01-27 13:04:00,1.14748,1.14757,1.14745,1.14747,86699999.0
2006-01-27 13:05:00,1.14747,1.14758,1.14744,1.1475,96300000.0
2006-01-27 13:06:00,1.1475,1.14755,1.14747,1.14749,110199999.0
2006-01-27 13:07:00,1.14757,1.14761,1.14755,1.14755,82200000.0
2006-01-27 13:08:00,1.14758,1.14762,1.1475,1.14752,139000002.0
2006-01-27 13:09:00,1.14749,1.14767,1.14749,1.14767,63299999.0
2006-01-27 13:10:00,1.14766,1.14776,1.1476,1.1477,127000000.0
2006-01-27 13:11:00,1.14764,1.14764,1.14751,1.14751,53600000.0
2006-01-27 13:12:00,1.14767,1.14795,1.14767,1.14779,84200000.0
2006-01-27 13:13:00,1.14782,1.14802,1.14782,1.14801,61800000.0
2006-01-27 13:14:00,1.14791,1.14791,1.14785,1.1479,92200002.0
2006-01-27 13:15:00,1.14777,1.14777,1.14754,1.14754,35000001.0
2006-01-27 13:16:00,1.14743,1.14754,1.14742,1.14747,103000001.0
2006-01-27 13:17:00,1.14751,1.14767,1.14751,1.14767,92000002.0
2006-01-27 13:18:00,1.14765,1.14775,1.14756,1.14775,108700000.0
2006-01-27 13:19:00,1.14772,1.14783,1.14772,1.14779,104600001.0
2006-01-27 13:20:00,1.14778,1.14785,1.14775,1.1478,103500001.0
2006-01-27 13:21:00,1.14792,1.14798,1.14792,1.14798,5500000.0
2006-01-27 13:22:00,1.14802,1.14815,1.14796,1.14815,96599999.0
2006-01-27 13:23:00,1.14813,1.14817,1.14809,1.14817,71499999.0
2006-01-27 13:24:00,1.1482,1.14825,1.14813,1.14825,106899997.0
2006-01-27 13:25:00,1.14838,1.14873,1.14838,1.1487,180599999.0
2006-01-27 13:26:00,1.14872,1.14895,1.14872,1.14885,65800001.0
2006-01-27 13:27:00,1.14877,1.14877,1.14865,1.14877,54400000.0
2006-01-27 13:28:00,1.14875,1.14875,1.1486,1.1486,60999998.0
2006-01-27 13:29:00,1.14866,1.14876,1.14859,1.14859,40700001.0
2006-01-27 13:30:00,1.14855,1.14864,1.14844,1.1486,117400000.0
2006-01-27 13:31:00,1.14849,1.14849,1.14834,1.14834,53000001.0
2006-01-27 13:32:00,1.14842,1.14845,1.14842,1.14845,50499999.0
2006-01-27 13:33:00,1.14852,1.14852,1.14833,1.14838,52800000.0
2006-01-27 13:34:00,1.14833,1.14833,1.14827,1.14827,10900000.0
2006-01-27 13:35:00,1.14825,1.14845,1.14821,1.14837,167200000.0
2006-01-27 13:36:00,1.1483,1.14833,1.1483,1.14833,111600000.0
2006-01-27 13:37:00,1.14835,1.14835,1.14835,1.14835,36500000.0
2006-01-27 13:38:00,1.14827,1.14833,1.14827,1.1483,108700001.0
2006-01-27 13:39:00,1.14818,1.14818,1.14812,1.14812,8000000.0
2006-01-27 13:40:00,1.14798,1.14809,1.14787,1.14787,89400000.0
2006-01-27 13:41:00,1.14763,1.14763,1.14742,1.14747,118199996.0
2006-01-27 13:42:00,1.1475,1.14762,1.14736,1.14741,129899999.0
2006-01-27 13:43:00,1.14736,1.14736,1.14682,1.14717,118000000.0
2006-01-27 13:44:00,1.14727,1.14735,1.14718,1.1473,52700000.0
2006-01-27 13:45:00,1.14732,1.14736,1.14725,1.14735,102000000.0
2006-01-27 13:46:00,1.14715,1.14715,1.14698,1.14702,125800001.0
2006-01-27 13:47:00,1.14695,1.147,1.14695,1.147,67300000.0
2006-01-27 13:48:00,1.14703,1.14704,1.14698,1.14698,71700001.0
2006-01-27 13:49:00,1.14699,1.14703,1.14688,1.14701,82899999.0
2006-01-27 13:50:00,1.14694,1.14694,1.14666,1.14671,69799999.0
2006-01-27 13:51:00,1.1466,1.1468,1.1465,1.1468,75000000.0
2006-01-27 13:52:00,1.14677,1.14689,1.14656,1.14656,55200000.0
2006-01-27 13:53:00,1.14643,1.14663,1.14636,1.14654,72400000.0
2006-01-27 13:54:00,1.14644,1.14644,1.14641,1.14641,21500000.0
2006-01-27 13:55:00,1.14621,1.14636,1.14615,1.1462,102699999.0
2006-01-27 13:56:00,1.14611,1.14621,1.14609,1.1462,138800001.0
2006-01-27 13:57:00,1.14625,1.1468,1.14625,1.14673,80800000.0
2006-01-27 13:58:00,1.14663,1.14663,1.14631,1.14635,85799999.0
2006-01-27 13:59:00,1.14633,1.14647,1.14633,1.14647,64800000.0
2006-01-27 14:00:00,1.1464,1.14658,1.1464,1.14642,120000002.0
2006-01-27 14:01:00,1.14654,1.1468,1.14654,1.14675,61499999.0
2006-01-27 14:02:00,1.14695,1.1473,1.14695,1.1473,25499999.0
2006-01-27 14:03:00,1.14736,1.14742,1.14728,1.14742,43000000.0
2006-01-27 14:04:00,1.14738,1.14752,1.14738,1.14741,29900000.0
2006-01-27 14:05:00,1.14737,1.14756,1.14737,1.14756,86699999.0
2006-01-27 14:06:00,1.14763,1.14763,1.14756,1.14758,89300000.0
2006-01-27 14:07:00,1.14755,1.1476,1.14755,1.1476,34599999.0
2006-01-27 14:08:00,1.14761,1.14778,1.14761,1.14775,121099999.0
2006-01-27 14:09:00,1.14762,1.14765,1.14762,1.14765,22300000.0
2006-01-27 14:10:00,1.14775,1.14775,1.14762,1.1477,153900001.0
2006-01-27 14:11:00,1.14775,1.14798,1.14775,1.14798,87299999.0
2006-01-27 14:12:00,1.14798,1.14799,1.14791,1.14792,110499999.0
2006-01-27 14:13:00,1.14793,1.14798,1.14787,1.14787,110999998.0
2006-01-27 14:14:00,1.14793,1.14815,1.14793,1.14815,110700000.0
2006-01-27 14:15:00,1.14817,1.14845,1.14817,1.14835,40200000.0
2006-01-27 14:16:00,1.1484,1.14845,1.14816,1.14816,94000001.0
2006-01-27 14:17:00,1.14816,1.14816,1.14804,1.14809,68700000.0
2006-01-27 14:18:00,1.14808,1.14808,1.14797,1.14797,15900000.0
2006-01-27 14:19:00,1.1478,1.1478,1.14755,1.1477,135600000.0
2006-01-27 14:20:00,1.14752,1.14759,1.14724,1.14741,100600002.0
2006-01-27 14:21:00,1.14745,1.14745,1.14705,1.14705,168900000.0
2006-01-27 14:22:00,1.14702,1.14726,1.14702,1.1472,58200002.0
2006-01-27 14:23:00,1.14724,1.14737,1.14723,1.14726,92200001.0
2006-01-27 14:24:00,1.14733,1.14738,1.1473,1.14732,71600000.0
2006-01-27 14:25:00,1.14733,1.14742,1.14733,1.14742,11200000.0
2006-01-27 14:26:00,1.14747,1.14755,1.14745,1.14745,56100000.0
2006-01-27 14:27:00,1.14752,1.14763,1.14749,1.1476,77399999.0
2006-01-27 14:28:00,1.14757,1.14758,1.14752,1.14758,118500002.0
2006-01-27 14:29:00,1.14758,1.14766,1.14753,1.14755,120200003.0
2006-01-27 14:30:00,1.14757,1.14795,1.14757,1.14786,76100000.0
2006-01-27 14:31:00,1.14779,1.1478,1.14768,1.14768,27300000.0
2006-01-27 14:32:00,1.1476,1.14766,1.14752,1.14752,80400001.0
2006-01-27 14:33:00,1.14749,1.14759,1.14737,1.14744,157500000.0
2006-01-27 14:34:00,1.14752,1.14752,1.14737,1.1474,44100001.0
2006-01-27 14:35:00,1.1474,1.14752,1.14737,1.14737,116099998.0
2006-01-27 14:36:00,1.14745,1.14752,1.14739,1.14743,79400000.0
2006-01-27 14:37:00,1.14738,1.14738,1.14738,1.14738,3600000.0
2006-01-27 14:38:00,1.14742,1.14743,1.14732,1.1474,101600001.0
2006-01-27 14:39:00,1.1474,1.14745,1.14732,1.1474,89199999.0
2006-01-27 14:40:00,1.14738,1.14738,1.14738,1.14738,11200000.0
2006-01-27 14:41:00,1.14745,1.14745,1.14745,1.14745,7100000.0
2006-01-27 14:42:00,1.1474,1.14745,1.14738,1.14738,107300002.0
2006-01-27 14:43:00,1.14735,1.14745,1.14735,1.14745,35100000.0
2006-01-27 14:44:00,1.1474,1.1474,1.1474,1.1474,5100000.0
2006-01-27 14:45:00,1.14732,1.14749,1.14717,1.14749,53699999.0
2006-01-27 14:46:00,1.14741,1.14741,1.14705,1.14712,77800002.0
2006-01-27 14:47:00,1.14722,1.14728,1.1471,1.1471,47900000.0
2006-01-27 14:48:00,1.14714,1.14721,1.14714,1.14721,5600000.0
2006-01-27 14:49:00,1.1472,1.1472,1.14708,1.14708,162000001.0
2006-01-27 14:50:00,1.14718,1.14727,1.1471,1.14726,33900000.0
2006-01-27 14:51:00,1.14722,1.14736,1.14722,1.14725,68000000.0
2006-01-27 14:52:00,1.1473,1.14735,1.14725,1.14725,150200002.0
2006-01-27 14:53:00,1.14728,1.14731,1.14723,1.14723,65800001.0
2006-01-27 14:54:00,1.1471,1.14725,1.1471,1.1472,118800003.0
2006-01-27 14:55:00,1.14725,1.14725,1.14715,1.14725,92400001.0
2006-01-27 14:56:00,1.14717,1.1472,1.14711,1.14711,91500001.0
2006-01-27 14:57:00,1.14707,1.14715,1.14707,1.14715,63200000.0
2006-01-27 14:58:00,1.14722,1.14723,1.14707,1.14707,121299999.0
2006-01-27 14:59:00,1.14715,1.14715,1.14705,1.1471,142400001.0
2006-01-27 15:00:00,1.14711,1.14711,1.14693,1.14707,85200001.0
2006-01-27 15:01:00,1.14705,1.14742,1.14705,1.14742,89800002.0
2006-01-27 15:02:00,1.14739,1.14739,1.14731,1.14731,51799999.0
2006-01-27 15:03:00,1.14712,1.1472,1.14708,1.14717,84500000.0
2006-01-27 15:04:00,1.1472,1.14722,1.14715,1.1472,96900002.0
2006-01-27 15:05:00,1.14727,1.14728,1.14727,1.14728,20000000.0
2006-01-27 15:06:00,1.14745,1.14752,1.14729,1.14745,159499999.0
2006-01-27 15:07:00,1.14752,1.14754,1.14738,1.14738,150300000.0
2006-01-27 15:08:00,1.14744,1.14752,1.14744,1.14744,108300001.0
2006-01-27 15:09:00,1.1475,1.14769,1.1475,1.14767,149500000.0
2006-01-27 15:10:00,1.14765,1.14778,1.14756,1.14771,177300004.0
2006-01-27 15:11:00,1.14774,1.14792,1.14774,1.14788,98900001.0
2006-01-27 15:12:00,1.1477,1.1477,1.14725,1.1473,32100000.0
2006-01-27 15:13:00,1.14725,1.1473,1.1472,1.1473,175100001.0
2006-01-27 15:14:00,1.14727,1.14727,1.14707,1.14707,75900002.0
2006-01-27 15:15:00,1.14721,1.14721,1.14659,1.14659,124000002.0
2006-01-27 15:16:00,1.14644,1.14644,1.14618,1.14619,97599997.0
2006-01-27 15:17:00,1.14621,1.14658,1.14621,1.14647,57399999.0
2006-01-27 15:18:00,1.1465,1.14655,1.14645,1.1465,154900003.0
2006-01-27 15:19:00,1.14633,1.14633,1.14616,1.14616,164400000.0
2006-01-27 15:20:00,1.14619,1.14676,1.14619,1.14676,33000000.0
2006-01-27 15:21:00,1.14679,1.14715,1.14679,1.14715,94799999.0
2006-01-27 15:22:00,1.14737,1.1485,1.14737,1.1485,39900000.0
2006-01-27 15:23:00,1.1486,1.1486,1.14818,1.14818,144500000.0
2006-01-27 15:24:00,1.14818,1.14838,1.1481,1.14838,104600000.0
2006-01-27 15:25:00,1.14835,1.14835,1.14808,1.14808,114600002.0
2006-01-27 15:26:00,1.1482,1.14824,1.14792,1.14792,28000000.0
2006-01-27 15:27:00,1.14797,1.14815,1.14797,1.14812,129900004.0
2006-01-27 15:28:00,1.14801,1.14807,1.148,1.14807,56400000.0
2006-01-27 15:29:00,1.1483,1.14849,1.14826,1.14826,69700001.0
2006-01-27 15:30:00,1.14773,1.14793,1.14737,1.14789,54000000.0
2006-01-27 15:31:00,1.14767,1.1485,1.14758,1.1485,58900002.0
2006-01-27 15:32:00,1.1489,1.1494,1.14872,1.14921,189700003.0
2006-01-27 15:33:00,1.14907,1.14907,1.14851,1.14865,8600000.0
2006-01-27 15:34:00,1.14888,1.1489,1.14832,1.14838,76400000.0
2006-01-27 15:35:00,1.14847,1.14855,1.1482,1.14838,64000000.0
2006-01-27 15:36:00,1.14844,1.14851,1.14832,1.14832,106200001.0
2006-01-27 15:37:00,1.14843,1.14865,1.14843,1.14843,48099999.0
2006-01-27 15:38:00,1.14828,1.14828,1.14795,1.14802,62600000.0
2006-01-27 15:39:00,1.14809,1.14862,1.14809,1.14861,112199998.0
2006-01-27 15:40:00,1.14861,1.14864,1.14839,1.14839,89199996.0
2006-01-27 15:41:00,1.1483,1.14846,1.14772,1.14772,134100002.0
2006-01-27 15:42:00,1.14753,1.14785,1.14739,1.14774,115700000.0
2006-01-27 15:43:00,1.1479,1.1479,1.1477,1.1478,188300002.0
2006-01-27 15:44:00,1.14793,1.14812,1.14789,1.14812,111800001.0
2006-01-27 15:45:00,1.14808,1.14834,1.14808,1.14828,136900001.0
2006-01-27 15:46:00,1.1482,1.14829,1.14816,1.14816,145600002.0
2006-01-27 15:47:00,1.1482,1.14838,1.1482,1.14827,63000001.0
2006-01-27 15:48:00,1.14835,1.1485,1.14835,1.14837,69599999.0
2006-01-27 15:49:00,1.14847,1.14895,1.14847,1.14887,164000004.0
2006-01-27 15:50:00,1.14883,1.14883,1.14865,1.14865,115000000.0
2006-01-27 15:51:00,1.14853,1.14853,1.14843,1.14843,8600000.0
2006-01-27 15:52:00,1.14826,1.14826,1.1479,1.1479,188899997.0
2006-01-27 15:53:00,1.14782,1.14794,1.1477,1.14794,55599999.0
2006-01-27 15:54:00,1.14822,1.14831,1.14822,1.14831,20700001.0
2006-01-27 15:55:00,1.14846,1.14856,1.14831,1.14846,110800000.0
2006-01-27 15:56:00,1.14857,1.14866,1.14849,1.14849,64000000.0
2006-01-27 15:57:00,1.14838,1.1487,1.14838,1.1487,71900000.0
2006-01-27 15:58:00,1.14901,1.15007,1.14901,1.14976,137399999.0
2006-01-27 15:59:00,1.14964,1.14964,1.14936,1.14946,109100004.0
2006-01-27 16:00:00,1.14958,1.14971,1.14947,1.14951,109000001.0
2006-01-27 16:01:00,1.14967,1.15003,1.14967,1.15,89399998.0
2006-01-27 16:02:00,1.14995,1.15003,1.14973,1.15003,101900000.0
2006-01-27 16:03:00,1.15024,1.15058,1.15024,1.15058,34300001.0
2006-01-27 16:04:00,1.15065,1.15065,1.15002,1.15005,47899999.0
2006-01-27 16:05:00,1.15009,1.15023,1.15009,1.15015,116300000.0
2006-01-27 16:06:00,1.15021,1.15021,1.15013,1.15018,94999997.0
2006-01-27 16:07:00,1.15018,1.15035,1.14999,1.15035,22600000.0
2006-01-27 16:08:00,1.1504,1.1504,1.15012,1.15023,58899999.0
2006-01-27 16:09:00,1.15023,1.15023,1.14912,1.14912,138600001.0
2006-01-27 16:10:00,1.14906,1.14906,1.1488,1.14896,42100000.0
2006-01-27 16:11:00,1.14905,1.14905,1.14898,1.14898,64400001.0
2006-01-27 16:12:00,1.14902,1.14902,1.14857,1.14857,94600002.0
2006-01-27 16:13:00,1.14849,1.14849,1.14849,1.14849,45200002.0
2006-01-27 16:14:00,1.1484,1.14853,1.14839,1.14853,124800004.0
2006-01-27 16:15:00,1.14864,1.1487,1.14844,1.1487,156200004.0
2006-01-27 16:16:00,1.14879,1.14879,1.14869,1.14869,30300000.0
2006-01-27 16:17:00,1.14868,1.14884,1.14862,1.14881,71900001.0
2006-01-27 16:18:00,1.14882,1.14885,1.14875,1.14875,104500000.0
2006-01-27 16:19:00,1.14881,1.14887,1.14878,1.14887,164300000.0
2006-01-27 16:20:00,1.14873,1.149,1.14871,1.14891,58500000.0
2006-01-27 16:21:00,1.14882,1.14889,1.14865,1.14868,87499998.0
2006-01-27 16:22:00,1.14867,1.14867,1.14863,1.14863,23600000.0
2006-01-27 16:23:00,1.14868,1.14874,1.14867,1.14872,91800000.0
2006-01-27 16:24:00,1.14877,1.14877,1.1486,1.1486,85900002.0
2006-01-27 16:25:00,1.14862,1.14864,1.14852,1.1486,127500001.0
2006-01-27 16:26:00,1.14856,1.14868,1.14847,1.14857,169199999.0
2006-01-27 16:27:00,1.14855,1.14855,1.1484,1.14854,120399999.0
2006-01-27 16:28:00,1.1485,1.1485,1.1485,1.1485,16000000.0
2006-01-27 16:29:00,1.14849,1.14855,1.14837,1.14837,58100000.0
2006-01-27 16:30:00,1.14834,1.14843,1.14831,1.14837,145400001.0
2006-01-27 16:31:00,1.14837,1.14844,1.14836,1.14838,96900000.0
2006-01-27 16:32:00,1.14837,1.14837,1.14822,1.14834,141800005.0
2006-01-27 16:33:00,1.14837,1.14841,1.14828,1.14836,121299998.0
2006-01-27 16:34:00,1.14818,1.14828,1.14811,1.14816,76200001.0
2006-01-27 16:35:00,1.14823,1.14832,1.14821,1.14824,63600000.0
2006-01-27 16:36:00,1.14813,1.14813,1.14788,1.14794,25700000.0
2006-01-27 16:37:00,1.1479,1.14809,1.1479,1.14803,26100000.0
2006-01-27 16:38:00,1.14796,1.14796,1.14762,1.14762,102799999.0
2006-01-27 16:39:00,1.14752,1.14752,1.147,1.147,58100002.0
2006-01-27 16:40:00,1.14675,1.14723,1.14672,1.14723,113500000.0
2006-01-27 16:41:00,1.14701,1.14701,1.14647,1.14647,60000002.0
2006-01-27 16:42:00,1.14659,1.14659,1.14657,1.14657,48100002.0
2006-01-27 16:43:00,1.14669,1.14683,1.14665,1.14677,34900001.0
2006-01-27 16:44:00,1.14676,1.14676,1.14657,1.14668,104499999.0
2006-01-27 16:45:00,1.14678,1.14685,1.14668,1.14682,97000001.0
2006-01-27 16:46:00,1.14677,1.14677,1.14669,1.14673,16600000.0
2006-01-27 16:47:00,1.14692,1.14726,1.14692,1.14715,115599998.0
2006-01-27 16:48:00,1.14707,1.14715,1.14686,1.14687,70400000.0
2006-01-27 16:49:00,1.14675,1.14689,1.14672,1.14683,125200000.0
2006-01-27 16:50:00,1.14672,1.14672,1.14591,1.14591,207499999.0
2006-01-27 16:51:00,1.14588,1.14592,1.14572,1.14585,80700001.0
2006-01-27 16:52:00,1.14597,1.14625,1.14597,1.14616,118900001.0
2006-01-27 16:53:00,1.14606,1.14606,1.14594,1.14594,56700002.0
2006-01-27 16:54:00,1.14609,1.14618,1.14609,1.14618,20999999.0
2006-01-27 16:55:00,1.14637,1.14637,1.14626,1.1463,99800001.0
2006-01-27 16:56:00,1.14632,1.14632,1.14602,1.14602,99300001.0
2006-01-27 16:57:00,1.14578,1.14578,1.14556,1.14559,58799998.0
2006-01-27 16:58:00,1.14559,1.14564,1.14542,1.14545,124900001.0
2006-01-27 16:59:00,1.14534,1.14554,1.14534,1.14543,67100000.0
2006-01-27 17:00:00,1.1454,1.14603,1.14535,1.14601,77600001.0
2006-01-27 17:01:00,1.14605,1.14629,1.14605,1.14623,113700000.0
2006-01-27 17:02:00,1.14633,1.14657,1.14633,1.14651,77199999.0
2006-01-27 17:03:00,1.14653,1.14653,1.14603,1.14634,133700001.0
2006-01-27 17:04:00,1.14635,1.14655,1.14626,1.14647,171300002.0
2006-01-27 17:05:00,1.14645,1.14645,1.14622,1.14622,127400002.0
2006-01-27 17:06:00,1.14629,1.14666,1.14629,1.14657,136199996.0
2006-01-27 17:07:00,1.14661,1.14671,1.14655,1.14663,85000001.0
2006-01-27 17:08:00,1.14657,1.14657,1.14621,1.14622,43100000.0
2006-01-27 17:09:00,1.14621,1.14621,1.14609,1.14609,18400000.0
2006-01-27 17:10:00,1.14607,1.1463,1.14607,1.1463,133000002.0
2006-01-27 17:11:00,1.14628,1.14648,1.14628,1.14648,14700000.0
2006-01-27 17:12:00,1.14635,1.14639,1.1462,1.14639,95399997.0
2006-01-27 17:13:00,1.14625,1.14625,1.14609,1.14624,70100000.0
2006-01-27 17:14:00,1.14609,1.14609,1.14546,1.14553,81400000.0
2006-01-27 17:15:00,1.14548,1.14581,1.14542,1.14581,92600001.0
2006-01-27 17:16:00,1.14605,1.1463,1.14605,1.1463,79000002.0
2006-01-27 17:17:00,1.14677,1.14729,1.14677,1.14725,101500002.0
2006-01-27 17:18:00,1.14748,1.14782,1.14748,1.1477,81999997.0
2006-01-27 17:19:00,1.14753,1.14753,1.1473,1.1473,22900000.0
2006-01-27 17:20:00,1.14718,1.14723,1.14709,1.14722,120599999.0
2006-01-27 17:21:00,1.14725,1.14729,1.14701,1.14701,89499999.0
2006-01-27 17:22:00,1.14685,1.1469,1.14667,1.14687,103300000.0
2006-01-27 17:23:00,1.1469,1.1469,1.14669,1.14673,65400000.0
2006-01-27 17:24:00,1.1468,1.14703,1.1468,1.14693,151000005.0
2006-01-27 17:25:00,1.14688,1.14688,1.14663,1.14674,82499999.0
2006-01-27 17:26:00,1.14678,1.14703,1.14671,1.14696,94700000.0
2006-01-27 17:27:00,1.1471,1.1472,1.14683,1.14683,83700000.0
2006-01-27 17:28:00,1.1467,1.147,1.1467,1.147,51600001.0
2006-01-27 17:29:00,1.14708,1.14769,1.14707,1.14769,127499998.0
2006-01-27 17:30:00,1.14788,1.148,1.14783,1.14795,50400000.0
2006-01-27 17:31:00,1.14807,1.14835,1.14801,1.14809,93399998.0
2006-01-27 17:32:00,1.14814,1.14819,1.14809,1.14819,22700000.0
2006-01-27 17:33:00,1.14808,1.14808,1.14783,1.14788,70099999.0
2006-01-27 17:34:00,1.14794,1.14809,1.14782,1.14791,97800002.0
2006-01-27 17:35:00,1.14789,1.14789,1.14741,1.14741,135400001.0
2006-01-27 17:36:00,1.14739,1.14749,1.14718,1.14725,18900000.0
2006-01-27 17:37:00,1.14736,1.14736,1.14722,1.14722,31900000.0
2006-01-27 17:38:00,1.14706,1.1471,1.14694,1.1471,89699999.0
2006-01-27 17:39:00,1.14724,1.14729,1.14714,1.14726,101899999.0
2006-01-27 17:40:00,1.14727,1.14739,1.14721,1.14721,78100002.0
2006-01-27 17:41:00,1.14712,1.14712,1.14695,1.1471,169800002.0
2006-01-27 17:42:00,1.14701,1.14701,1.14699,1.14699,35300000.0
2006-01-27 17:43:00,1.14697,1.14711,1.14689,1.14703,190300001.0
2006-01-27 17:44:00,1.14702,1.1472,1.14684,1.1472,111700000.0
2006-01-27 17:45:00,1.14733,1.14781,1.14733,1.14754,89399999.0
2006-01-27 17:46:00,1.14754,1.14754,1.1473,1.1473,138100001.0
2006-01-27 17:47:00,1.14712,1.14715,1.14707,1.14711,117800002.0
2006-01-27 17:48:00,1.14703,1.1472,1.14688,1.14717,184800003.0
2006-01-27 17:49:00,1.14712,1.14742,1.1471,1.14733,63299999.0
2006-01-27 17:50:00,1.14726,1.14736,1.14716,1.14722,142600000.0
2006-01-27 17:51:00,1.14727,1.14732,1.14727,1.14732,56400001.0
2006-01-27 17:52:00,1.14742,1.14785,1.14742,1.14765,93700001.0
2006-01-27 17:53:00,1.14758,1.14765,1.14748,1.14762,55900002.0
2006-01-27 17:54:00,1.14777,1.14793,1.14774,1.14787,106300001.0
2006-01-27 17:55:00,1.14801,1.14853,1.14801,1.1485,75800000.0
2006-01-27 17:56:00,1.14835,1.14855,1.14832,1.14835,83899999.0
2006-01-27 17:57:00,1.14841,1.14845,1.1482,1.14845,72300002.0
2006-01-27 17:58:00,1.14845,1.14845,1.14815,1.1482,86600000.0
2006-01-27 17:59:00,1.14818,1.14825,1.14781,1.14781,127000001.0
2006-01-27 18:00:00,1.14783,1.14819,1.14783,1.14816,56299999.0
2006-01-27 18:01:00,1.1481,1.14826,1.14793,1.14793,469100004.0
2006-01-27 18:02:00,1.14803,1.14828,1.148,1.14824,670500000.0
2006-01-27 18:03:00,1.14829,1.14845,1.14829,1.14832,947700000.0
2006-01-27 18:04:00,1.1483,1.14841,1.14822,1.14825,737200000.0
2006-01-27 18:05:00,1.14832,1.14863,1.14821,1.1485,1001100003.0
2006-01-27 18:06:00,1.14863,1.14879,1.14861,1.14863,658400004.0
2006-01-27 18:07:00,1.14862,1.14881,1.14861,1.14877,961100001.0
2006-01-27 18:08:00,1.14878,1.14883,1.14864,1.1487,911799999.0
2006-01-27 18:09:00,1.14871,1.14884,1.14859,1.14877,498099999.0
2006-01-27 18:10:00,1.14895,1.14927,1.14894,1.14896,622200007.0
2006-01-27 18:11:00,1.14911,1.14932,1.14908,1.14917,924500007.0
2006-01-27 18:12:00,1.1492,1.14951,1.1492,1.14945,58599999.0
2006-01-27 18:13:00,1.14949,1.14949,1.14942,1.14947,428300003.0
2006-01-27 18:14:00,1.14945,1.14946,1.14926,1.14946,494699995.0
2006-01-27 18:15:00,1.14937,1.14937,1.14914,1.14929,779499993.0
2006-01-27 18:16:00,1.1493,1.1493,1.14896,1.14904,456100002.0
2006-01-27 18:17:00,1.1489,1.14895,1.1487,1.1487,1037800004.0
2006-01-27 18:18:00,1.14864,1.14894,1.14864,1.14876,488600004.0
2006-01-27 18:19:00,1.14885,1.14893,1.14874,1.14881,159400000.0
2006-01-27 18:20:00,1.14883,1.14883,1.14845,1.14848,807200002.0
2006-01-27 18:21:00,1.14843,1.14843,1.1481,1.1481,196400000.0
2006-01-27 18:22:00,1.1481,1.14829,1.14807,1.14821,290499995.0
2006-01-27 18:23:00,1.14822,1.14828,1.14813,1.14813,461400004.0
2006-01-27 18:24:00,1.1481,1.14826,1.14802,1.14807,602600007.0
2006-01-27 18:25:00,1.14809,1.14838,1.14807,1.14838,376290001.0
2006-01-27 18:26:00,1.14837,1.14842,1.14822,1.14826,885800002.0
2006-01-27 18:27:00,1.1483,1.1483,1.14825,1.14827,434400004.0
2006-01-27 18:28:00,1.1483,1.14845,1.1483,1.14842,388299996.0
2006-01-27 18:29:00,1.14838,1.14838,1.14824,1.14837,213800001.0
2006-01-27 18:30:00,1.14843,1.14857,1.1484,1.14857,858800005.0
2006-01-27 18:31:00,1.14856,1.14856,1.14841,1.14841,456599998.0
2006-01-27 18:32:00,1.14841,1.14867,1.14841,1.14865,361799999.0
2006-01-27 18:33:00,1.14873,1.149,1.14873,1.14876,505800003.0
2006-01-27 18:34:00,1.14877,1.14891,1.14876,1.14885,399000004.0
2006-01-27 18:35:00,1.1489,1.14908,1.14888,1.14908,586400003.0
2006-01-27 18:36:00,1.14904,1.14942,1.14904,1.14939,351399998.0
2006-01-27 18:37:00,1.1494,1.14951,1.1492,1.1492,109000001.0
2006-01-27 18:38:00,1.14916,1.14916,1.14889,1.14893,215200002.0
2006-01-27 18:39:00,1.14888,1.14888,1.14863,1.14864,162500001.0
2006-01-27 18:40:00,1.14859,1.14862,1.14849,1.14851,845200003.0
2006-01-27 18:41:00,1.14848,1.14851,1.1483,1.14835,477000004.0
2006-01-27 18:42:00,1.14831,1.14835,1.14811,1.14826,550800002.0
2006-01-27 18:43:00,1.14823,1.14826,1.14806,1.14826,374199999.0
2006-01-27 18:44:00,1.14835,1.14857,1.14825,1.14857,291800000.0
2006-01-27 18:45:00,1.1486,1.1486,1.1484,1.14847,436900002.0
2006-01-27 18:46:00,1.14844,1.14848,1.14827,1.14827,274799999.0
2006-01-27 18:47:00,1.14827,1.14838,1.14827,1.14836,41199999.0
2006-01-27 18:48:00,1.14839,1.14842,1.14834,1.14838,171699999.0
2006-01-27 18:49:00,1.14833,1.14841,1.14825,1.14841,98700002.0
2006-01-27 18:50:00,1.14838,1.14843,1.14827,1.14843,102500000.0
2006-01-27 18:51:00,1.14838,1.14842,1.14834,1.14837,111100002.0
2006-01-27 18:52:00,1.14847,1.14897,1.14847,1.14888,242100002.0
2006-01-27 18:53:00,1.14892,1.14907,1.14886,1.14886,598400004.0
2006-01-27 18:54:00,1.14885,1.14893,1.14885,1.14893,255999998.0
2006-01-27 18:55:00,1.1489,1.1489,1.14869,1.14877,522100006.0
2006-01-27 18:56:00,1.14882,1.14888,1.14882,1.14885,143100003.0
2006-01-27 18:57:00,1.14889,1.149,1.14875,1.14875,372500003.0
2006-01-27 18:58:00,1.14866,1.14866,1.1476,1.1476,169999997.0
2006-01-27 18:59:00,1.14753,1.14759,1.1468,1.1468,629000005.0
2006-01-27 19:00:00,1.14678,1.14722,1.14669,1.14703,338400003.0
2006-01-27 19:01:00,1.14695,1.14695,1.14675,1.14688,71400000.0
2006-01-27 19:02:00,1.14697,1.14734,1.14697,1.14712,297999998.0
2006-01-27 19:03:00,1.14705,1.14705,1.14679,1.14679,532399999.0
2006-01-27 19:04:00,1.14685,1.14726,1.14682,1.1471,178299999.0
2006-01-27 19:05:00,1.14713,1.14726,1.14696,1.14718,341900003.0
2006-01-27 19:06:00,1.14718,1.14718,1.14707,1.14707,560100000.0
2006-01-27 19:07:00,1.14709,1.14709,1.14698,1.14698,129800001.0
2006-01-27 19:08:00,1.14693,1.14702,1.1469,1.14701,673999996.0
2006-01-27 19:09:00,1.14699,1.14701,1.14684,1.14693,672599997.0
2006-01-27 19:10:00,1.14698,1.14698,1.14685,1.14685,132199999.0
2006-01-27 19:11:00,1.14691,1.14713,1.1469,1.14713,363899998.0
2006-01-27 19:12:00,1.14717,1.14722,1.14712,1.14715,275400002.0
2006-01-27 19:13:00,1.14715,1.1472,1.14712,1.14715,157399997.0
2006-01-27 19:14:00,1.14712,1.14728,1.14712,1.14725,422800001.0
2006-01-27 19:15:00,1.1472,1.1472,1.14715,1.1472,407299999.0
2006-01-27 19:16:00,1.1472,1.14723,1.14717,1.1472,345299999.0
2006-01-27 19:17:00,1.1472,1.14725,1.14715,1.14722,329600001.0
2006-01-27 19:18:00,1.14727,1.14746,1.14724,1.14736,446289996.0
2006-01-27 19:19:00,1.14733,1.1475,1.14733,1.14742,109000002.0
2006-01-27 19:20:00,1.14742,1.14747,1.14737,1.14737,238600000.0
2006-01-27 19:21:00,1.1474,1.1474,1.14737,1.14738,168700002.0
2006-01-27 19:22:00,1.14741,1.14748,1.1474,1.14748,159500002.0
2006-01-27 19:23:00,1.14749,1.14756,1.14749,1.14751,72100001.0
2006-01-27 19:24:00,1.14755,1.14781,1.14755,1.14781,39000000.0
2006-01-27 19:25:00,1.14787,1.14787,1.14782,1.14782,174400000.0
2006-01-27 19:26:00,1.14777,1.14786,1.14764,1.14786,96000001.0
2006-01-27 19:27:00,1.14777,1.14777,1.14756,1.14757,392400006.0
2006-01-27 19:28:00,1.14758,1.14759,1.14751,1.14751,201600000.0
2006-01-27 19:29:00,1.14751,1.14758,1.1475,1.14758,72500001.0
2006-01-27 19:30:00,1.14767,1.14778,1.14767,1.14778,90200002.0
2006-01-27 19:31:00,1.14779,1.14795,1.14776,1.14795,85799999.0
2006-01-27 19:32:00,1.14797,1.14813,1.14797,1.14804,53999999.0
2006-01-27 19:33:00,1.14804,1.14817,1.14804,1.14808,191100000.0
2006-01-27 19:34:00,1.14803,1.14805,1.14799,1.14802,69200000.0
2006-01-27 19:35:00,1.148,1.148,1.148,1.148,20600000.0
2006-01-27 19:36:00,1.14795,1.14795,1.14755,1.14755,97800002.0
2006-01-27 19:37:00,1.14758,1.14764,1.14747,1.14751,387999997.0
2006-01-27 19:38:00,1.14748,1.14755,1.14743,1.14745,184099998.0
2006-01-27 19:39:00,1.14745,1.14755,1.14742,1.14755,389999999.0
2006-01-27 19:40:00,1.14755,1.14755,1.1475,1.14755,252999996.0
2006-01-27 19:41:00,1.14753,1.14768,1.14753,1.14768,332800002.0
2006-01-27 19:42:00,1.14766,1.14768,1.14754,1.14754,210599998.0
2006-01-27 19:43:00,1.14758,1.14758,1.1475,1.1475,114499999.0
2006-01-27 19:44:00,1.14752,1.14758,1.14752,1.14755,99800003.0
2006-01-27 19:45:00,1.14765,1.1477,1.14757,1.14765,86299998.0
2006-01-27 19:46:00,1.14772,1.14772,1.14766,1.14766,85200002.0
2006-01-27 19:47:00,1.14763,1.14767,1.14763,1.14767,26200001.0
2006-01-27 19:48:00,1.1477,1.1477,1.1477,1.1477,27000000.0
2006-01-27 19:49:00,1.14771,1.14815,1.14771,1.14799,251700001.0
2006-01-27 19:50:00,1.14803,1.14817,1.14803,1.14817,68800000.0
2006-01-27 19:51:00,1.14821,1.14826,1.14821,1.14826,12000000.0
2006-01-27 19:52:00,1.1482,1.14829,1.14812,1.14829,46000000.0
2006-01-27 19:53:00,1.14827,1.14827,1.14808,1.14813,124700000.0
2006-01-27 19:54:00,1.14808,1.14808,1.14803,1.14803,42000000.0
2006-01-27 19:55:00,1.14805,1.14805,1.14788,1.14788,88500001.0
2006-01-27 19:56:00,1.14807,1.14807,1.14795,1.14795,289899999.0
2006-01-27 19:57:00,1.14795,1.148,1.14795,1.148,207700000.0
2006-01-27 19:58:00,1.14805,1.14817,1.14805,1.14812,99500003.0
2006-01-27 19:59:00,1.14815,1.14843,1.14815,1.14841,168000001.0
2006-01-27 20:00:00,1.14849,1.14853,1.14841,1.14841,109700001.0
2006-01-27 20:01:00,1.14833,1.14838,1.14833,1.14833,70600001.0
2006-01-27 20:02:00,1.1483,1.14831,1.14814,1.14822,176100003.0
2006-01-27 20:03:00,1.14828,1.14848,1.14825,1.14835,515300007.0
2006-01-27 20:04:00,1.14845,1.14845,1.14838,1.14838,145100000.0
2006-01-27 20:05:00,1.14839,1.14851,1.14827,1.14832,122700001.0
2006-01-27 20:06:00,1.1484,1.14843,1.1484,1.1484,107100002.0
2006-01-27 20:07:00,1.14833,1.14833,1.14795,1.14795,254000002.0
2006-01-27 20:08:00,1.14791,1.14797,1.14789,1.14789,358200003.0
2006-01-27 20:09:00,1.14781,1.14794,1.14781,1.14784,336500001.0
2006-01-27 20:10:00,1.14781,1.1479,1.14777,1.14789,97599999.0
2006-01-27 20:11:00,1.1479,1.1479,1.1479,1.1479,228400002.0
2006-01-27 20:12:00,1.14792,1.14814,1.14792,1.14808,679599999.0
2006-01-27 20:13:00,1.14812,1.14818,1.14802,1.14818,149599999.0
2006-01-27 20:14:00,1.14818,1.14847,1.14818,1.14837,154199999.0
2006-01-27 20:15:00,1.14845,1.14847,1.14835,1.1484,541900002.0
2006-01-27 20:16:00,1.14841,1.14853,1.14835,1.14846,801300006.0
2006-01-27 20:17:00,1.14847,1.14855,1.14841,1.14848,266300001.0
2006-01-27 20:18:00,1.1485,1.14864,1.1485,1.14862,158799997.0
2006-01-27 20:19:00,1.14857,1.14861,1.1485,1.14861,86499999.0
2006-01-27 20:20:00,1.14865,1.14876,1.14862,1.14862,466200002.0
2006-01-27 20:21:00,1.14861,1.14875,1.14861,1.14868,541200008.0
2006-01-27 20:22:00,1.1487,1.1487,1.14852,1.14859,381999996.0
2006-01-27 20:23:00,1.14852,1.14865,1.14845,1.14848,487299994.0
2006-01-27 20:24:00,1.14849,1.14849,1.14833,1.14835,250599999.0
2006-01-27 20:25:00,1.14831,1.14831,1.14802,1.14807,103500000.0
2006-01-27 20:26:00,1.14807,1.14832,1.14798,1.14798,161599999.0
2006-01-27 20:27:00,1.14792,1.14805,1.14792,1.14792,186200000.0
2006-01-27 20:28:00,1.14798,1.14805,1.14789,1.14792,740099999.0
2006-01-27 20:29:00,1.14783,1.14795,1.14771,1.14771,502000002.0
2006-01-27 20:30:00,1.14766,1.14794,1.14766,1.14773,124800000.0
2006-01-27 20:31:00,1.14779,1.14794,1.14778,1.14784,494600006.0
2006-01-27 20:32:00,1.14783,1.14798,1.14783,1.14789,368800005.0
2006-01-27 20:33:00,1.14786,1.14806,1.14786,1.14789,289300001.0
2006-01-27 20:34:00,1.14785,1.14795,1.14785,1.14786,76900000.0
2006-01-27 20:35:00,1.14787,1.14794,1.14782,1.14783,107399999.0
2006-01-27 20:36:00,1.14783,1.14796,1.14779,1.14791,354399997.0
2006-01-27 20:37:00,1.14792,1.14796,1.14789,1.14795,220400001.0
2006-01-27 20:38:00,1.14795,1.148,1.14792,1.148,340800000.0
2006-01-27 20:39:00,1.148,1.14805,1.14795,1.14805,442000001.0
2006-01-27 20:40:00,1.14806,1.14833,1.14791,1.14813,361299998.0
2006-01-27 20:41:00,1.14822,1.14828,1.14816,1.14822,517400003.0
2006-01-27 20:42:00,1.14818,1.14825,1.14811,1.14824,566100003.0
2006-01-27 20:43:00,1.14829,1.14841,1.14827,1.14836,214400000.0
2006-01-27 20:44:00,1.14833,1.14843,1.14818,1.1482,136500000.0
2006-01-27 20:45:00,1.14811,1.14811,1.14792,1.14792,151699999.0
2006-01-27 20:46:00,1.14795,1.14805,1.14795,1.14805,221099997.0
2006-01-27 20:47:00,1.14807,1.14812,1.14805,1.14811,248200002.0
2006-01-27 20:48:00,1.14819,1.14833,1.14819,1.14833,77390000.0
2006-01-27 20:49:00,1.14835,1.14838,1.14825,1.14835,355300001.0
2006-01-27 20:50:00,1.14829,1.14829,1.14811,1.14811,113300000.0
2006-01-27 20:51:00,1.14813,1.14813,1.14805,1.14813,149600000.0
2006-01-27 20:52:00,1.14818,1.14834,1.14818,1.14834,97699999.0
2006-01-27 20:53:00,1.14827,1.14831,1.14819,1.14824,226400002.0
2006-01-27 20:54:00,1.14831,1.14843,1.14825,1.14827,381100002.0
2006-01-27 20:55:00,1.14831,1.14831,1.14818,1.14828,255300005.0
2006-01-27 20:56:00,1.14833,1.14851,1.14831,1.14851,342699999.0
2006-01-27 20:57:00,1.14848,1.14853,1.14845,1.14853,297900002.0
2006-01-27 20:58:00,1.14848,1.14848,1.14817,1.14817,235299997.0
2006-01-27 20:59:00,1.14808,1.14833,1.14808,1.14833,316199998.0
2006-01-27 21:00:00,1.14835,1.14835,1.14817,1.14827,1051700004.0
2006-01-27 21:01:00,1.1483,1.14836,1.14818,1.14828,598300000.0
2006-01-27 21:02:00,1.14828,1.14837,1.14828,1.14833,104599999.0
2006-01-27 21:03:00,1.14848,1.14854,1.1484,1.14845,738999999.0
2006-01-27 21:04:00,1.14848,1.14854,1.1484,1.14846,791700001.0
2006-01-27 21:05:00,1.14845,1.1485,1.14828,1.14832,890400002.0
2006-01-27 21:06:00,1.14834,1.14834,1.14818,1.14818,87499999.0
2006-01-27 21:07:00,1.14823,1.1484,1.1482,1.14823,668799998.0
2006-01-27 21:08:00,1.14823,1.14841,1.1482,1.14841,151400002.0
2006-01-27 21:09:00,1.14837,1.14848,1.14837,1.1484,129600000.0
2006-01-27 21:10:00,1.14836,1.14844,1.14832,1.14839,503600000.0
2006-01-27 21:11:00,1.14845,1.14883,1.14845,1.14881,366500007.0
2006-01-27 21:12:00,1.14887,1.14887,1.14867,1.14883,482200001.0
2006-01-27 21:13:00,1.14894,1.14905,1.14894,1.14899,442500001.0
2006-01-27 21:14:00,1.14907,1.14913,1.14893,1.14893,281400002.0
2006-01-27 21:15:00,1.14885,1.1489,1.14885,1.14887,87900000.0
2006-01-27 21:16:00,1.14885,1.14899,1.14883,1.14883,89000001.0
2006-01-27 21:17:00,1.14887,1.14893,1.14885,1.14893,47899999.0
2006-01-27 21:18:00,1.14902,1.14909,1.14898,1.14908,129200001.0
2006-01-27 21:19:00,1.14907,1.14915,1.14907,1.14907,129900001.0
2006-01-27 21:20:00,1.14905,1.14905,1.14905,1.14905,10600000.0
2006-01-27 21:21:00,1.14897,1.14897,1.14877,1.14877,108800002.0
2006-01-27 21:22:00,1.14878,1.14883,1.14878,1.14878,143300000.0
2006-01-27 21:23:00,1.14882,1.14908,1.14882,1.14907,72099998.0
2006-01-27 21:24:00,1.14885,1.14885,1.1488,1.1488,14600000.0
2006-01-27 21:25:00,1.1489,1.14893,1.1489,1.1489,108600001.0
2006-01-27 21:26:00,1.1488,1.1488,1.14851,1.14852,87000000.0
2006-01-27 21:27:00,1.1485,1.1485,1.14847,1.1485,183500004.0
2006-01-27 21:28:00,1.1485,1.14858,1.14845,1.1485,308900001.0
2006-01-27 21:29:00,1.14847,1.14847,1.14837,1.14842,93899999.0
2006-01-27 21:30:00,1.14857,1.14873,1.14857,1.1487,72000000.0
2006-01-27 21:31:00,1.1487,1.1487,1.1487,1.1487,18400000.0
2006-01-27 21:32:00,1.1487,1.1487,1.14863,1.1487,140500000.0
2006-01-27 21:33:00,1.14875,1.14875,1.14865,1.1487,153100000.0
2006-01-27 21:34:00,1.14869,1.14869,1.14862,1.14862,101200000.0
2006-01-27 21:35:00,1.14858,1.14858,1.14845,1.14845,50600000.0
2006-01-27 21:36:00,1.14839,1.14845,1.14837,1.14837,121800001.0
2006-01-27 21:37:00,1.14852,1.14855,1.14851,1.14852,50600000.0
2006-01-27 21:38:00,1.14853,1.14857,1.14846,1.14857,72100001.0
2006-01-27 21:39:00,1.1486,1.1486,1.14855,1.1486,448100003.0
2006-01-27 21:40:00,1.1486,1.1486,1.14853,1.14855,282200001.0
2006-01-27 21:41:00,1.14845,1.14845,1.14808,1.14817,53600000.0
2006-01-27 21:42:00,1.14822,1.14857,1.14822,1.14857,90700000.0
2006-01-27 21:43:00,1.1486,1.1486,1.14852,1.14852,97000000.0
2006-01-27 21:44:00,1.14858,1.14876,1.14858,1.14872,109300002.0
2006-01-27 21:45:00,1.1487,1.1487,1.1487,1.1487,110999999.0
2006-01-27 21:46:00,1.14872,1.14897,1.14872,1.14885,143399999.0
2006-01-27 21:47:00,1.14885,1.14904,1.14881,1.14881,247399996.0
2006-01-27 21:48:00,1.14883,1.14906,1.14883,1.14906,114300001.0
2006-01-27 21:49:00,1.14905,1.14915,1.14902,1.14908,55900002.0
2006-01-27 21:50:00,1.14903,1.14908,1.14901,1.14908,46000000.0
2006-01-27 21:51:00,1.14914,1.14937,1.14914,1.14937,117299999.0
2006-01-27 21:52:00,1.14935,1.14939,1.14927,1.14939,86399998.0
2006-01-27 21:53:00,1.14936,1.14936,1.14916,1.1492,141499999.0
2006-01-27 21:54:00,1.14925,1.14939,1.14913,1.14939,150100001.0
2006-01-27 21:55:00,1.1495,1.1495,1.14947,1.1495,28600000.0
2006-01-27 21:56:00,1.14953,1.14953,1.14953,1.14953,46799999.0
2006-01-27 21:57:00,1.14945,1.14958,1.14945,1.14958,26299999.0
2006-01-27 21:58:00,1.14941,1.14951,1.1494,1.14948,23200000.0
2006-01-27 21:59:00,1.14941,1.1495,1.1494,1.1495,139800000.0
2006-01-27 22:00:00,1.1495,1.14954,1.14935,1.14942,211700001.0
2006-01-27 22:01:00,1.14945,1.14945,1.14937,1.14937,167000001.0
2006-01-27 22:02:00,1.1494,1.14969,1.1494,1.14968,417799998.0
2006-01-27 22:03:00,1.14972,1.14973,1.14952,1.14954,167000002.0
2006-01-27 22:04:00,1.1495,1.1495,1.14934,1.14946,95900001.0
2006-01-27 22:05:00,1.14943,1.14956,1.14935,1.14956,53099999.0
2006-01-27 22:06:00,1.14965,1.14975,1.14965,1.1497,223000002.0
2006-01-27 22:07:00,1.14972,1.14972,1.14956,1.14972,116799998.0
2006-01-27 22:08:00,1.14973,1.14973,1.14963,1.14967,111499999.0
2006-01-27 22:09:00,1.14955,1.14965,1.14955,1.14965,152000002.0
2006-01-27 22:10:00,1.14965,1.14965,1.1496,1.1496,59699998.0
2006-01-27 22:11:00,1.14962,1.14967,1.14962,1.14963,121500000.0
2006-01-27 22:12:00,1.14963,1.14973,1.14961,1.14961,133000003.0
2006-01-27 22:13:00,1.14962,1.14969,1.14962,1.14966,68399999.0
2006-01-27 22:14:00,1.14972,1.14972,1.14961,1.1497,117400000.0
2006-01-27 22:15:00,1.14977,1.14977,1.1497,1.14975,116299998.0
2006-01-27 22:16:00,1.14973,1.14973,1.14968,1.1497,86800000.0
2006-01-27 22:17:00,1.14962,1.14968,1.1496,1.14967,76200000.0
2006-01-27 22:18:00,1.14967,1.1497,1.14959,1.1496,117100003.0
2006-01-27 22:19:00,1.14957,1.14967,1.14947,1.14947,47100000.0
2006-01-27 22:20:00,1.1494,1.14943,1.14937,1.14937,79899999.0
2006-01-27 22:21:00,1.14935,1.14943,1.14927,1.14927,177399999.0
2006-01-27 22:22:00,1.14924,1.14931,1.14918,1.14918,128500004.0
2006-01-27 22:23:00,1.14921,1.14929,1.14921,1.14929,141199999.0
2006-01-27 22:24:00,1.1493,1.14935,1.1493,1.14935,143899999.0
2006-01-27 22:25:00,1.14938,1.14939,1.14933,1.14935,165600003.0
2006-01-27 22:26:00,1.14935,1.14935,1.1493,1.1493,37600001.0
2006-01-27 22:27:00,1.1493,1.14935,1.1493,1.1493,347600001.0
2006-01-27 22:28:00,1.14923,1.14934,1.14923,1.14934,87899999.0
2006-01-27 22:29:00,1.14925,1.14927,1.14915,1.14917,184700003.0
2006-01-27 22:30:00,1.14917,1.14921,1.14913,1.14917,63399999.0
2006-01-27 22:31:00,1.1492,1.1492,1.14915,1.14915,43100001.0
2006-01-27 22:32:00,1.14915,1.1492,1.1491,1.14913,72899998.0
2006-01-27 22:33:00,1.14915,1.1492,1.14915,1.1492,137200002.0
2006-01-27 22:34:00,1.14915,1.14925,1.14915,1.1492,344000001.0
2006-01-27 22:35:00,1.14927,1.14933,1.14925,1.14929,124299998.0
2006-01-27 22:36:00,1.1493,1.1493,1.14925,1.14925,146500002.0
2006-01-27 22:37:00,1.14925,1.1493,1.1492,1.1492,111300001.0
2006-01-27 22:38:00,1.14925,1.14935,1.14925,1.1493,125800002.0
2006-01-27 22:39:00,1.14931,1.14931,1.14915,1.14915,163900000.0
2006-01-27 22:40:00,1.14928,1.14929,1.14925,1.14925,19400000.0
2006-01-27 22:41:00,1.14922,1.14922,1.14911,1.14911,56599998.0
2006-01-27 22:42:00,1.14918,1.14923,1.14918,1.14923,26300000.0
2006-01-27 22:43:00,1.14915,1.14915,1.14869,1.1489,280200002.0
2006-01-27 22:44:00,1.14892,1.14907,1.14884,1.14903,141600002.0
2006-01-27 22:45:00,1.1491,1.1491,1.1489,1.14903,62100002.0
2006-01-27 22:46:00,1.14904,1.14908,1.14895,1.14908,114000002.0
2006-01-27 22:47:00,1.14898,1.14898,1.14887,1.14887,35900000.0
2006-01-27 22:48:00,1.14887,1.14887,1.14876,1.14876,87200002.0
2006-01-27 22:49:00,1.14884,1.149,1.14884,1.14899,42799999.0
2006-01-27 22:50:00,1.14908,1.1491,1.14901,1.14903,24600001.0
2006-01-27 22:51:00,1.14915,1.14915,1.14905,1.14913,71799999.0
2006-01-27 22:52:00,1.14904,1.14906,1.1489,1.14898,141300002.0
2006-01-27 22:53:00,1.14905,1.14915,1.149,1.14905,88500000.0
2006-01-27 22:54:00,1.14905,1.1491,1.14905,1.14905,92900001.0
2006-01-27 22:55:00,1.14911,1.14925,1.14908,1.14915,154700000.0
2006-01-27 22:56:00,1.14912,1.14912,1.14902,1.14902,98700001.0
2006-01-27 22:57:00,1.14896,1.14896,1.1488,1.14888,192800000.0
2006-01-27 22:58:00,1.14903,1.14918,1.14896,1.14918,103000000.0
2006-01-27 22:59:00,1.1492,1.14924,1.14886,1.14903,75500001.0
2006-01-27 23:00:00,1.149,1.14905,1.149,1.14905,10400000.0
2006-01-27 23:01:00,1.14923,1.14923,1.14906,1.1491,72100002.0
2006-01-27 23:02:00,1.14908,1.14908,1.14897,1.14907,151900003.0
2006-01-27 23:03:00,1.14904,1.14904,1.14891,1.14891,38500001.0
2006-01-27 23:04:00,1.14883,1.14888,1.14883,1.14888,21700000.0
2006-01-27 23:05:00,1.14888,1.14894,1.14881,1.14881,118500000.0
2006-01-27 23:06:00,1.14884,1.14917,1.14884,1.14917,60699999.0
2006-01-27 23:07:00,1.14918,1.14927,1.14907,1.14927,141700002.0
2006-01-27 23:08:00,1.14922,1.14922,1.14906,1.14911,83700000.0
2006-01-27 23:09:00,1.14909,1.14909,1.14899,1.14908,111800003.0
2006-01-27 23:10:00,1.14905,1.1491,1.14903,1.14903,51800000.0
2006-01-27 23:11:00,1.14912,1.14923,1.14908,1.14913,67499999.0
2006-01-27 23:12:00,1.14912,1.14919,1.1491,1.14914,70000000.0
2006-01-27 23:13:00,1.14908,1.14918,1.14901,1.14918,102099997.0
2006-01-27 23:14:00,1.14905,1.1491,1.14905,1.1491,56400000.0
2006-01-27 23:15:00,1.14921,1.14924,1.14917,1.14919,53899999.0
2006-01-27 23:16:00,1.14918,1.14918,1.14911,1.14913,91000000.0
2006-01-27 23:17:00,1.14904,1.14904,1.14894,1.14894,95099998.0
2006-01-27 23:18:00,1.14898,1.14901,1.14896,1.14898,50300001.0
2006-01-27 23:19:00,1.14889,1.14889,1.14847,1.14875,131900002.0
2006-01-27 23:20:00,1.14875,1.14875,1.14875,1.14875,7100000.0
2006-01-27 23:21:00,1.14879,1.14898,1.14879,1.14898,30300000.0
2006-01-27 23:22:00,1.14894,1.14928,1.14894,1.14905,91400000.0
2006-01-27 23:23:00,1.14901,1.1491,1.14901,1.14901,76200001.0
2006-01-27 23:24:00,1.14914,1.14916,1.14914,1.14916,37700000.0
2006-01-27 23:25:00,1.14924,1.14924,1.14903,1.14904,121100001.0
2006-01-27 23:26:00,1.14902,1.14905,1.1489,1.14893,144900000.0
2006-01-27 23:27:00,1.14892,1.14903,1.14891,1.14901,78800002.0
2006-01-27 23:28:00,1.14905,1.14912,1.14903,1.14906,84300000.0
2006-01-27 23:29:00,1.1492,1.1493,1.14916,1.14916,106199999.0
2006-01-27 23:30:00,1.14925,1.14937,1.14925,1.14936,31900000.0
2006-01-27 23:31:00,1.14962,1.14978,1.14962,1.14978,42200001.0
2006-01-27 23:32:00,1.15007,1.15022,1.15003,1.15019,210699997.0
2006-01-27 23:33:00,1.15002,1.15007,1.14979,1.15007,63200001.0
2006-01-27 23:34:00,1.14995,1.14996,1.14962,1.14996,50400000.0
2006-01-27 23:35:00,1.14989,1.15,1.14965,1.14965,83799998.0
2006-01-27 23:36:00,1.14958,1.14977,1.14958,1.14972,52000002.0
2006-01-27 23:37:00,1.14969,1.14976,1.14969,1.14976,31800000.0
2006-01-27 23:38:00,1.1498,1.14985,1.14972,1.1498,126399999.0
2006-01-27 23:39:00,1.14977,1.1498,1.14977,1.1498,49600000.0
2006-01-27 23:40:00,1.14985,1.1499,1.14978,1.14978,114900003.0
2006-01-27 23:41:00,1.14983,1.14994,1.14983,1.14985,103199999.0
2006-01-27 23:42:00,1.1499,1.14995,1.14982,1.1499,68500000.0
2006-01-27 23:43:00,1.14989,1.15002,1.1498,1.14998,86900000.0
2006-01-27 23:44:00,1.14999,1.15001,1.14983,1.14983,145399998.0
2006-01-27 23:45:00,1.14986,1.14986,1.14971,1.14986,96500001.0
2006-01-27 23:46:00,1.14984,1.14991,1.14981,1.14983,89500000.0
2006-01-27 23:47:00,1.14981,1.14987,1.14977,1.14987,31300000.0
2006-01-27 23:48:00,1.1499,1.1499,1.14985,1.14985,96099998.0
2006-01-27 23:49:00,1.14983,1.14988,1.14981,1.14985,87300004.0
2006-01-27 23:50:00,1.14986,1.14986,1.14968,1.14982,126399996.0
2006-01-27 23:51:00,1.1498,1.14985,1.14973,1.14973,87300002.0
2006-01-27 23:52:00,1.1499,1.15015,1.14975,1.14975,101600000.0
2006-01-27 23:53:00,1.14968,1.14975,1.14965,1.1497,143700000.0
2006-01-27 23:54:00,1.1497,1.1497,1.1497,1.1497,36700000.0
2006-01-27 23:55:00,1.14958,1.14971,1.14949,1.14964,72699998.0
2006-01-27 23:56:00,1.14949,1.14968,1.14942,1.14942,103600001.0
2006-01-27 23:57:00,1.14938,1.14938,1.14923,1.14925,76000000.0
2006-01-27 23:58:00,1.14916,1.14923,1.14897,1.14923,85600002.0
2006-01-27 23:59:00,1.14918,1.14918,1.14915,1.14915,1600000.0
2006-01-30 00:01:00,1.1485,1.1486,1.1484,1.1484,194400001.0
2006-01-30 00:02:00,1.1485,1.1485,1.1484,1.1484,194400001.0
2006-01-30 00:10:00,1.1485,1.1485,1.1483,1.1483,194400001.0
2006-01-30 00:11:00,1.1484,1.1484,1.1483,1.1483,194400001.0
2006-01-30 00:21:00,1.1486,1.1486,1.1486,1.1486,194400001.0
2006-01-30 00:22:00,1.1485,1.1485,1.1484,1.1484,194400001.0
2006-01-30 00:31:00,1.1483,1.1483,1.1483,1.1483,194400001.0
2006-01-30 00:42:00,1.1481,1.1481,1.148,1.148,194400001.0
2006-01-30 00:43:00,1.1481,1.1483,1.1481,1.1483,194400001.0
2006-01-30 00:49:00,1.1482,1.1482,1.1482,1.1482,194400001.0
2006-01-30 00:50:00,1.1481,1.1481,1.1481,1.1481,194400001.0
2006-01-30 00:51:00,1.1482,1.1483,1.1481,1.1483,194400001.0
2006-01-30 00:52:00,1.1482,1.1483,1.1482,1.1483,194400001.0
2006-01-30 00:53:00,1.1484,1.1484,1.1484,1.1484,194400001.0
2006-01-30 00:54:00,1.1486,1.1486,1.1486,1.1486,194400001.0
2006-01-30 00:55:00,1.1487,1.1488,1.1487,1.1488,194400001.0
2006-01-30 00:56:00,1.149,1.149,1.149,1.149,194400001.0
2006-01-30 00:58:00,1.1488,1.1488,1.1488,1.1488,194400001.0
2006-01-30 00:59:00,1.1492,1.1494,1.1492,1.1492,194400001.0
2006-01-30 01:02:00,1.149,1.1492,1.149,1.149,194400001.0
2006-01-30 01:04:00,1.1488,1.1488,1.1488,1.1488,194400001.0
2006-01-30 01:16:00,1.1487,1.1487,1.1486,1.1486,194400001.0
2006-01-30 01:18:00,1.1485,1.1486,1.1485,1.1486,194400001.0
2006-01-30 01:22:00,1.1485,1.1485,1.1485,1.1485,194400001.0
2006-01-30 01:26:00,1.1486,1.1486,1.1486,1.1486,194400001.0
2006-01-30 01:27:00,1.1485,1.1485,1.1485,1.1485,194400001.0
2006-01-30 01:29:00,1.1484,1.1485,1.1484,1.1485,194400001.0
2006-01-30 01:31:00,1.1484,1.1484,1.1484,1.1484,194400001.0
2006-01-30 01:32:00,1.1486,1.1486,1.1485,1.1485,194400001.0
2006-01-30 01:36:00,1.1486,1.1486,1.1486,1.1486,194400001.0
2006-01-30 01:37:00,1.1487,1.1487,1.1486,1.1487,194400001.0
2006-01-30 01:39:00,1.1488,1.1488,1.1488,1.1488,194400001.0
2006-01-30 01:41:00,1.149,1.149,1.1488,1.1488,194400001.0
2006-01-30 01:42:00,1.149,1.149,1.1488,1.1488,194400001.0
2006-01-30 01:50:00,1.1487,1.1487,1.1487,1.1487,194400001.0
2006-01-30 01:51:00,1.1485,1.1487,1.148,1.148,194400001.0
2006-01-30 01:52:00,1.1477,1.1477,1.1477,1.1477,194400001.0
2006-01-30 01:54:00,1.1481,1.1482,1.1477,1.1482,194400001.0
2006-01-30 01:55:00,1.1484,1.1485,1.1477,1.148,194400001.0
2006-01-30 01:58:00,1.1481,1.1482,1.1481,1.1482,194400001.0
2006-01-30 01:59:00,1.1483,1.1483,1.1482,1.1482,194400001.0
2006-01-30 02:00:00,1.14893,1.149,1.14892,1.14892,194400001.0
2006-01-30 02:01:00,1.14903,1.14903,1.14887,1.14895,58699999.0
2006-01-30 02:02:00,1.1489,1.1489,1.1489,1.1489,46399999.0
2006-01-30 02:03:00,1.14886,1.14892,1.14878,1.14891,119600002.0
2006-01-30 02:04:00,1.14888,1.14888,1.1487,1.1487,82899999.0
2006-01-30 02:05:00,1.14875,1.14875,1.14863,1.1487,136900000.0
2006-01-30 02:06:00,1.1486,1.14873,1.1486,1.14873,43900000.0
2006-01-30 02:07:00,1.14873,1.14873,1.14858,1.14862,114500000.0
2006-01-30 02:08:00,1.14866,1.14866,1.14855,1.14855,126400000.0
2006-01-30 02:09:00,1.14864,1.14864,1.14861,1.14861,41600000.0
2006-01-30 02:10:00,1.14867,1.14875,1.14862,1.14862,62800000.0
2006-01-30 02:11:00,1.1486,1.1486,1.14855,1.1486,97900000.0
2006-01-30 02:12:00,1.14858,1.14858,1.14858,1.14858,18400000.0
2006-01-30 02:13:00,1.1486,1.1486,1.1486,1.1486,21299999.0
2006-01-30 02:14:00,1.14863,1.14867,1.14855,1.14863,51899998.0
2006-01-30 02:15:00,1.14865,1.14865,1.14855,1.14865,144900000.0
2006-01-30 02:16:00,1.14853,1.14853,1.14847,1.14847,41399999.0
2006-01-30 02:17:00,1.14845,1.14845,1.14842,1.14842,47600001.0
2006-01-30 02:18:00,1.14831,1.14834,1.14831,1.14834,36900001.0
2006-01-30 02:19:00,1.14823,1.14838,1.14821,1.14838,103499998.0
2006-01-30 02:20:00,1.14835,1.14848,1.14835,1.14845,73400000.0
2006-01-30 02:21:00,1.14835,1.1484,1.14835,1.1484,8800000.0
2006-01-30 02:22:00,1.14839,1.14839,1.14832,1.14838,173700004.0
2006-01-30 02:23:00,1.14827,1.14835,1.1482,1.14835,29600000.0
2006-01-30 02:24:00,1.1483,1.1483,1.14825,1.14825,58599998.0
2006-01-30 02:25:00,1.14825,1.14832,1.14825,1.14832,55700001.0
2006-01-30 02:26:00,1.1483,1.1483,1.14825,1.14825,7400000.0
2006-01-30 02:27:00,1.1483,1.1483,1.1483,1.1483,24700001.0
2006-01-30 02:28:00,1.1483,1.1483,1.1483,1.1483,12100000.0
2006-01-30 02:29:00,1.14822,1.14829,1.14817,1.14829,139300001.0
2006-01-30 02:30:00,1.14833,1.14833,1.1483,1.1483,95700000.0
2006-01-30 02:31:00,1.1483,1.14835,1.14828,1.14828,96799999.0
2006-01-30 02:32:00,1.14831,1.14831,1.14815,1.14827,124500000.0
2006-01-30 02:33:00,1.14835,1.14835,1.1483,1.1483,39100000.0
2006-01-30 02:34:00,1.14828,1.1483,1.14825,1.1483,83500002.0
2006-01-30 02:35:00,1.14835,1.14835,1.14825,1.14825,30300000.0
2006-01-30 02:36:00,1.1483,1.1483,1.1483,1.1483,28300001.0
2006-01-30 02:37:00,1.14839,1.14839,1.14831,1.14831,14000000.0
2006-01-30 02:38:00,1.14835,1.1484,1.14835,1.1484,138299999.0
2006-01-30 02:39:00,1.14841,1.14853,1.14836,1.14853,66300000.0
2006-01-30 02:40:00,1.1485,1.14858,1.1485,1.14858,15100000.0
2006-01-30 02:41:00,1.1487,1.1487,1.14865,1.14865,51399999.0
2006-01-30 02:42:00,1.14872,1.14876,1.14866,1.14866,139500001.0
2006-01-30 02:43:00,1.14875,1.14875,1.1487,1.1487,88700000.0
2006-01-30 02:44:00,1.14861,1.14864,1.14861,1.14864,41700001.0
2006-01-30 02:45:00,1.14855,1.14855,1.14855,1.14855,24700001.0
2006-01-30 02:46:00,1.1486,1.14868,1.1486,1.14868,105400001.0
2006-01-30 02:47:00,1.14861,1.14861,1.14852,1.14852,20900000.0
2006-01-30 02:48:00,1.14853,1.14855,1.14845,1.1485,30000000.0
2006-01-30 02:49:00,1.14855,1.14855,1.1485,1.1485,33500000.0
2006-01-30 02:50:00,1.14846,1.1486,1.14837,1.1486,139700001.0
2006-01-30 02:51:00,1.14848,1.14848,1.14804,1.14804,68700003.0
2006-01-30 02:52:00,1.14798,1.14798,1.14767,1.14774,68000000.0
2006-01-30 02:53:00,1.1476,1.14775,1.1476,1.14773,43900000.0
2006-01-30 02:54:00,1.14771,1.14793,1.14766,1.14793,106300000.0
2006-01-30 02:55:00,1.14802,1.1482,1.14776,1.14776,59400000.0
2006-01-30 02:56:00,1.14773,1.14773,1.14772,1.14772,19099999.0
2006-01-30 02:57:00,1.1478,1.1478,1.14775,1.14775,30300000.0
2006-01-30 02:58:00,1.1478,1.1478,1.14775,1.14775,43100001.0
2006-01-30 02:59:00,1.14789,1.14811,1.14784,1.14811,72699998.0
2006-01-30 03:00:00,1.14805,1.14808,1.14792,1.14808,148200001.0
2006-01-30 03:01:00,1.14814,1.14816,1.14814,1.14816,42400000.0
2006-01-30 03:02:00,1.14823,1.14825,1.1481,1.14825,123400000.0
2006-01-30 03:03:00,1.14823,1.14823,1.1481,1.1482,89200002.0
2006-01-30 03:04:00,1.14825,1.14825,1.14813,1.14813,95200000.0
2006-01-30 03:05:00,1.14815,1.14825,1.14815,1.14815,117099997.0
2006-01-30 03:06:00,1.14815,1.1482,1.14815,1.1482,20500000.0
2006-01-30 03:07:00,1.14825,1.14842,1.14825,1.14842,44800000.0
2006-01-30 03:08:00,1.14856,1.14872,1.14856,1.14871,17400000.0
2006-01-30 03:09:00,1.14883,1.14897,1.14883,1.14897,22500000.0
2006-01-30 03:10:00,1.14898,1.14898,1.14898,1.14898,500000.0
2006-01-30 03:11:00,1.14902,1.14902,1.14888,1.14888,55900000.0
2006-01-30 03:12:00,1.14892,1.149,1.14884,1.14884,138800000.0
2006-01-30 03:13:00,1.14897,1.14897,1.14882,1.14885,25900000.0
2006-01-30 03:14:00,1.1489,1.14895,1.14885,1.14885,136400001.0
2006-01-30 03:15:00,1.14884,1.1489,1.1488,1.14888,85900000.0
2006-01-30 03:16:00,1.1489,1.14898,1.1489,1.14898,26300000.0
2006-01-30 03:17:00,1.14893,1.14895,1.14885,1.14885,60200000.0
2006-01-30 03:18:00,1.14895,1.14895,1.14882,1.14893,100500000.0
2006-01-30 03:19:00,1.14885,1.1489,1.14885,1.1489,51000000.0
2006-01-30 03:20:00,1.14895,1.14895,1.1489,1.1489,8600000.0
2006-01-30 03:21:00,1.14893,1.14895,1.14885,1.14895,9500000.0
2006-01-30 03:22:00,1.1489,1.1489,1.14882,1.1489,90400001.0
2006-01-30 03:23:00,1.14882,1.14898,1.14882,1.1489,101100002.0
2006-01-30 03:24:00,1.14876,1.14876,1.14871,1.14871,42700001.0
2006-01-30 03:25:00,1.14861,1.1487,1.14857,1.1487,74999999.0
2006-01-30 03:26:00,1.14873,1.14875,1.14865,1.1487,26600000.0
2006-01-30 03:27:00,1.14872,1.14876,1.14872,1.14876,34000001.0
2006-01-30 03:28:00,1.14887,1.14893,1.14887,1.14893,27900000.0
2006-01-30 03:29:00,1.14897,1.14897,1.14876,1.14876,68800001.0
2006-01-30 03:30:00,1.14884,1.1489,1.14865,1.14865,85299999.0
2006-01-30 03:31:00,1.14865,1.1487,1.1486,1.1487,19200000.0
2006-01-30 03:32:00,1.14859,1.14859,1.14851,1.14851,24700000.0
2006-01-30 03:33:00,1.1483,1.14843,1.1483,1.14843,71100003.0
2006-01-30 03:34:00,1.14838,1.14845,1.14838,1.14845,35599999.0
2006-01-30 03:35:00,1.14835,1.1484,1.14835,1.1484,44900000.0
2006-01-30 03:36:00,1.14833,1.14845,1.14833,1.14845,3500000.0
2006-01-30 03:37:00,1.14841,1.14841,1.14834,1.14834,3200000.0
2006-01-30 03:38:00,1.14825,1.14835,1.14825,1.14835,54500002.0
2006-01-30 03:39:00,1.14834,1.14847,1.14834,1.14847,135600002.0
2006-01-30 03:40:00,1.14842,1.14847,1.14817,1.14817,107699999.0
2006-01-30 03:41:00,1.1481,1.14815,1.14805,1.14815,92100001.0
2006-01-30 03:42:00,1.14805,1.1481,1.14805,1.1481,34200001.0
2006-01-30 03:43:00,1.14815,1.14815,1.14803,1.14803,78400002.0
2006-01-30 03:44:00,1.1481,1.1481,1.14803,1.14803,39400001.0
2006-01-30 03:45:00,1.14807,1.14815,1.14805,1.14805,70400000.0
2006-01-30 03:46:00,1.14803,1.14803,1.148,1.148,21200001.0
2006-01-30 03:47:00,1.14787,1.14799,1.14787,1.14799,90700000.0
2006-01-30 03:48:00,1.14795,1.14802,1.14795,1.14795,106000002.0
2006-01-30 03:49:00,1.148,1.14803,1.14795,1.14795,122700001.0
2006-01-30 03:50:00,1.14795,1.14805,1.14795,1.14805,28099999.0
2006-01-30 03:51:00,1.148,1.148,1.148,1.148,15900000.0
2006-01-30 03:52:00,1.14795,1.14795,1.14795,1.14795,13900000.0
2006-01-30 03:53:00,1.14805,1.14805,1.14795,1.14805,86400001.0
2006-01-30 03:54:00,1.148,1.148,1.14795,1.148,90500001.0
2006-01-30 03:55:00,1.148,1.148,1.148,1.148,10500000.0
2006-01-30 03:56:00,1.14792,1.14805,1.14792,1.14795,52000000.0
2006-01-30 03:57:00,1.148,1.148,1.148,1.148,800000.0
2006-01-30 03:58:00,1.1479,1.14805,1.1479,1.14805,64200000.0
2006-01-30 03:59:00,1.14805,1.14805,1.14805,1.14805,3400000.0
2006-01-30 04:00:00,1.14798,1.14807,1.14798,1.14807,31200000.0
2006-01-30 04:01:00,1.14805,1.14805,1.14792,1.14792,72100002.0
2006-01-30 04:02:00,1.14805,1.14805,1.14805,1.14805,42599998.0
2006-01-30 04:03:00,1.14795,1.14795,1.14795,1.14795,5000000.0
2006-01-30 04:04:00,1.14805,1.14805,1.14795,1.14795,23200000.0
2006-01-30 04:05:00,1.148,1.148,1.148,1.148,800000.0
2006-01-30 04:06:00,1.14802,1.14802,1.14792,1.148,10400000.0
2006-01-30 04:07:00,1.148,1.14805,1.14795,1.14805,60800001.0
2006-01-30 04:08:00,1.14795,1.148,1.14795,1.148,32000001.0
2006-01-30 04:09:00,1.14802,1.14805,1.148,1.14803,56799999.0
2006-01-30 04:10:00,1.148,1.148,1.1479,1.148,115600000.0
2006-01-30 04:11:00,1.14795,1.148,1.14795,1.148,43300002.0
2006-01-30 04:12:00,1.14802,1.14805,1.14795,1.148,74600000.0
2006-01-30 04:13:00,1.14805,1.14805,1.148,1.148,29400000.0
2006-01-30 04:14:00,1.148,1.14805,1.14795,1.14795,48400000.0
2006-01-30 04:15:00,1.14795,1.14795,1.14795,1.14795,800000.0
2006-01-30 04:16:00,1.14791,1.14794,1.14791,1.14794,18400000.0
2006-01-30 04:17:00,1.14782,1.14795,1.14782,1.14795,3900000.0
2006-01-30 04:18:00,1.148,1.14802,1.148,1.14802,41000001.0
2006-01-30 04:19:00,1.14795,1.14809,1.14788,1.14788,19200000.0
2006-01-30 04:20:00,1.14812,1.14834,1.14812,1.14817,127600000.0
2006-01-30 04:21:00,1.14815,1.1482,1.1481,1.14818,100499999.0
2006-01-30 04:22:00,1.14815,1.14825,1.14813,1.14822,103000001.0
2006-01-30 04:23:00,1.1482,1.1482,1.14815,1.14815,67200000.0
2006-01-30 04:24:00,1.14815,1.14825,1.14815,1.14815,41300001.0
2006-01-30 04:25:00,1.1482,1.1482,1.1482,1.1482,29400000.0
2006-01-30 04:26:00,1.14815,1.14815,1.14815,1.14815,5600000.0
2006-01-30 04:27:00,1.1482,1.14828,1.1482,1.14828,10400000.0
2006-01-30 04:28:00,1.1481,1.1481,1.1481,1.1481,32700001.0
2006-01-30 04:29:00,1.14816,1.14816,1.14795,1.14804,128699997.0
2006-01-30 04:30:00,1.14808,1.14828,1.14801,1.14828,59400001.0
2006-01-30 04:31:00,1.14835,1.14835,1.14825,1.1483,36300000.0
2006-01-30 04:32:00,1.14822,1.14833,1.14822,1.1483,89700000.0
2006-01-30 04:33:00,1.14825,1.1483,1.1482,1.14825,127000002.0
2006-01-30 04:34:00,1.1483,1.14835,1.14825,1.1483,118200001.0
2006-01-30 04:35:00,1.14832,1.14832,1.1483,1.1483,43000000.0
2006-01-30 04:36:00,1.14827,1.14835,1.14827,1.14835,66500001.0
2006-01-30 04:37:00,1.1483,1.14832,1.1483,1.14832,47500001.0
2006-01-30 04:38:00,1.1483,1.14835,1.14827,1.1483,67000000.0
2006-01-30 04:39:00,1.14828,1.1483,1.14828,1.1483,61100001.0
2006-01-30 04:40:00,1.14828,1.1483,1.14825,1.14825,122999998.0
2006-01-30 04:41:00,1.1483,1.1483,1.14825,1.14825,30400000.0
2006-01-30 04:42:00,1.1483,1.1483,1.1483,1.1483,3300000.0
2006-01-30 04:43:00,1.14828,1.14835,1.1482,1.1483,80399999.0
2006-01-30 04:44:00,1.1483,1.1483,1.1483,1.1483,14100000.0
2006-01-30 04:45:00,1.14825,1.14825,1.14813,1.1482,110899998.0
2006-01-30 04:46:00,1.1482,1.14823,1.14815,1.1482,112700002.0
2006-01-30 04:47:00,1.14815,1.14825,1.14815,1.14817,140599998.0
2006-01-30 04:48:00,1.14822,1.14823,1.14822,1.14823,50600001.0
2006-01-30 04:49:00,1.14833,1.14839,1.14829,1.14835,89500000.0
2006-01-30 04:50:00,1.14835,1.14845,1.14835,1.14835,29900000.0
2006-01-30 04:51:00,1.14845,1.14845,1.14835,1.1484,78000001.0
2006-01-30 04:52:00,1.1484,1.1484,1.1483,1.14837,90500000.0
2006-01-30 04:53:00,1.14837,1.14845,1.14835,1.1484,15200000.0
2006-01-30 04:54:00,1.1484,1.14843,1.14835,1.1484,45700000.0
2006-01-30 04:55:00,1.14835,1.14845,1.14835,1.14842,59000000.0
2006-01-30 04:56:00,1.1483,1.1483,1.14811,1.14811,70799999.0
2006-01-30 04:57:00,1.14805,1.14805,1.14795,1.148,84000001.0
2006-01-30 04:58:00,1.148,1.148,1.148,1.148,37500000.0
2006-01-30 04:59:00,1.14799,1.14813,1.14799,1.14813,148399996.0
2006-01-30 05:00:00,1.14823,1.14823,1.14817,1.14817,5600000.0
2006-01-30 05:01:00,1.1483,1.1483,1.14825,1.1483,90299998.0
2006-01-30 05:02:00,1.1483,1.14838,1.14823,1.1483,45000000.0
2006-01-30 05:03:00,1.14824,1.14828,1.14817,1.14828,144800001.0
2006-01-30 05:04:00,1.14815,1.14825,1.14815,1.1482,80100000.0
2006-01-30 05:05:00,1.1482,1.1482,1.1482,1.1482,16000000.0
2006-01-30 05:06:00,1.1482,1.1482,1.1482,1.1482,3200000.0
2006-01-30 05:07:00,1.14828,1.14828,1.14813,1.1482,152999999.0
2006-01-30 05:08:00,1.1482,1.1482,1.1482,1.1482,800000.0
2006-01-30 05:09:00,1.1482,1.14825,1.14813,1.14813,115300003.0
2006-01-30 05:10:00,1.14814,1.14817,1.14809,1.14809,101100002.0
2006-01-30 05:11:00,1.14812,1.14812,1.14805,1.14805,23400000.0
2006-01-30 05:12:00,1.14812,1.14815,1.1481,1.1481,93599999.0
2006-01-30 05:13:00,1.14804,1.14816,1.14804,1.14814,25600001.0
2006-01-30 05:14:00,1.14822,1.14822,1.14815,1.1482,77400001.0
2006-01-30 05:15:00,1.14815,1.1482,1.14813,1.14813,102099999.0
2006-01-30 05:16:00,1.14825,1.14828,1.14815,1.14815,65000002.0
2006-01-30 05:17:00,1.1482,1.14823,1.14815,1.14815,58500000.0
2006-01-30 05:18:00,1.14818,1.14825,1.14818,1.1482,32100000.0
2006-01-30 05:19:00,1.1482,1.1482,1.14812,1.14812,39400000.0
2006-01-30 05:20:00,1.14831,1.14832,1.14823,1.14829,32900000.0
2006-01-30 05:21:00,1.14827,1.14837,1.14815,1.14815,92400000.0
2006-01-30 05:22:00,1.14812,1.14818,1.14811,1.14818,72300002.0
2006-01-30 05:23:00,1.14818,1.14825,1.14815,1.14818,161299997.0
2006-01-30 05:24:00,1.14825,1.14825,1.14825,1.14825,19900000.0
2006-01-30 05:25:00,1.1482,1.1482,1.1482,1.1482,20799999.0
2006-01-30 05:26:00,1.14824,1.14836,1.14824,1.1483,32899999.0
2006-01-30 05:27:00,1.14833,1.14833,1.1482,1.14829,66700000.0
2006-01-30 05:28:00,1.14837,1.14843,1.14837,1.14843,900000.0
2006-01-30 05:29:00,1.14847,1.14847,1.14838,1.14838,123700001.0
2006-01-30 05:30:00,1.14832,1.14846,1.14832,1.14842,128599999.0
2006-01-30 05:31:00,1.14853,1.14861,1.14848,1.14858,86800001.0
2006-01-30 05:32:00,1.14865,1.14865,1.14865,1.14865,14400000.0
2006-01-30 05:33:00,1.1486,1.1486,1.1486,1.1486,63300000.0
2006-01-30 05:34:00,1.14855,1.1486,1.14853,1.14853,71400001.0
2006-01-30 05:35:00,1.1486,1.1486,1.14858,1.14858,13500000.0
2006-01-30 05:36:00,1.14863,1.14881,1.14863,1.14881,52400000.0
2006-01-30 05:37:00,1.14879,1.14886,1.14879,1.14886,900000.0
2006-01-30 05:38:00,1.1489,1.14895,1.1488,1.1488,86800003.0
2006-01-30 05:39:00,1.1489,1.14895,1.14885,1.14895,182799998.0
2006-01-30 05:40:00,1.14888,1.14895,1.14885,1.1489,52800000.0
2006-01-30 05:41:00,1.14893,1.14895,1.1489,1.14895,43500000.0
2006-01-30 05:42:00,1.14895,1.14895,1.1489,1.1489,9600000.0
2006-01-30 05:43:00,1.14882,1.14898,1.14882,1.14898,9000000.0
2006-01-30 05:44:00,1.14885,1.14895,1.14885,1.14888,86500002.0
2006-01-30 05:45:00,1.14877,1.1488,1.14858,1.14858,50300000.0
2006-01-30 05:46:00,1.14864,1.1488,1.14863,1.14863,140300001.0
2006-01-30 05:47:00,1.1486,1.14863,1.14853,1.1486,212599996.0
2006-01-30 05:48:00,1.14855,1.1486,1.14855,1.1486,27900000.0
2006-01-30 05:49:00,1.1486,1.14863,1.1486,1.14863,15200000.0
2006-01-30 05:50:00,1.14855,1.14863,1.14855,1.1486,190900001.0
2006-01-30 05:51:00,1.14851,1.14873,1.14851,1.14871,63000000.0
2006-01-30 05:52:00,1.14885,1.14885,1.14872,1.14872,118499999.0
2006-01-30 05:53:00,1.1488,1.14901,1.14874,1.14901,123700000.0
2006-01-30 05:54:00,1.14905,1.14905,1.149,1.149,41900000.0
2006-01-30 05:55:00,1.149,1.14902,1.14895,1.14902,65299999.0
2006-01-30 05:56:00,1.14898,1.149,1.14898,1.149,16200000.0
2006-01-30 05:57:00,1.14894,1.14898,1.14891,1.14893,99500001.0
2006-01-30 05:58:00,1.1489,1.14895,1.14885,1.14885,122900002.0
2006-01-30 05:59:00,1.14885,1.14885,1.14885,1.14885,23900000.0
2006-01-30 06:00:00,1.14888,1.14888,1.14885,1.14888,43100000.0
2006-01-30 06:01:00,1.1489,1.14895,1.1488,1.1489,42600002.0
2006-01-30 06:02:00,1.14883,1.14887,1.14871,1.14876,102000000.0
2006-01-30 06:03:00,1.1488,1.14905,1.1488,1.14905,109000000.0
2006-01-30 06:04:00,1.14907,1.1491,1.14905,1.14905,57600000.0
2006-01-30 06:05:00,1.14911,1.14911,1.14886,1.14887,74100000.0
2006-01-30 06:06:00,1.14887,1.14887,1.14853,1.14853,120800001.0
2006-01-30 06:07:00,1.14858,1.14866,1.14856,1.14858,13100000.0
2006-01-30 06:08:00,1.1486,1.1487,1.1486,1.1487,61400000.0
2006-01-30 06:09:00,1.1487,1.1487,1.14865,1.14865,26700000.0
2006-01-30 06:10:00,1.14878,1.14878,1.1486,1.14872,160700002.0
2006-01-30 06:11:00,1.14865,1.14875,1.14865,1.14868,149400001.0
2006-01-30 06:12:00,1.14869,1.14873,1.14868,1.14873,98200000.0
2006-01-30 06:13:00,1.14875,1.1488,1.14875,1.1488,44000002.0
2006-01-30 06:14:00,1.14877,1.14877,1.1486,1.14863,105599998.0
2006-01-30 06:15:00,1.1486,1.14865,1.14853,1.14865,124500002.0
2006-01-30 06:16:00,1.1486,1.14865,1.14855,1.14863,45000001.0
2006-01-30 06:17:00,1.1486,1.14865,1.14855,1.1486,28900000.0
2006-01-30 06:18:00,1.14865,1.14875,1.14862,1.14862,108700000.0
2006-01-30 06:19:00,1.1487,1.14874,1.1487,1.14872,78600001.0
2006-01-30 06:20:00,1.14872,1.14883,1.14872,1.14881,45200000.0
2006-01-30 06:21:00,1.14874,1.14888,1.14873,1.14888,110800002.0
2006-01-30 06:22:00,1.14893,1.14893,1.14887,1.14893,60599998.0
2006-01-30 06:23:00,1.14885,1.1489,1.14885,1.1489,65799999.0
2006-01-30 06:24:00,1.1489,1.14893,1.14885,1.1489,92100001.0
2006-01-30 06:25:00,1.14885,1.14885,1.1487,1.1487,32100000.0
2006-01-30 06:26:00,1.14888,1.14898,1.14885,1.14885,29600000.0
2006-01-30 06:27:00,1.1489,1.1489,1.14885,1.14888,39800001.0
2006-01-30 06:28:00,1.14885,1.14895,1.1488,1.1488,58400000.0
2006-01-30 06:29:00,1.14885,1.14895,1.14885,1.1489,132000002.0
2006-01-30 06:30:00,1.14892,1.14892,1.14892,1.14892,7600000.0
2006-01-30 06:31:00,1.1489,1.14895,1.14885,1.14885,64299999.0
2006-01-30 06:32:00,1.1489,1.1489,1.1489,1.1489,31100000.0
2006-01-30 06:33:00,1.14887,1.14887,1.14871,1.14871,38400000.0
2006-01-30 06:34:00,1.14878,1.1488,1.14878,1.1488,38700000.0
2006-01-30 06:35:00,1.14875,1.14885,1.14875,1.14875,92600000.0
2006-01-30 06:36:00,1.14873,1.14873,1.14873,1.14873,12600000.0
2006-01-30 06:37:00,1.1488,1.14882,1.14875,1.1488,158200002.0
2006-01-30 06:38:00,1.14888,1.14888,1.1488,1.1488,27900000.0
2006-01-30 06:39:00,1.14878,1.1488,1.14875,1.1488,90300000.0
2006-01-30 06:40:00,1.14885,1.14885,1.14875,1.14883,112800001.0
2006-01-30 06:41:00,1.1488,1.14882,1.14873,1.1488,110199999.0
2006-01-30 06:42:00,1.14878,1.14878,1.14857,1.14862,120599999.0
2006-01-30 06:43:00,1.14855,1.1486,1.14855,1.1486,57399999.0
2006-01-30 06:44:00,1.14853,1.14863,1.14853,1.14855,97000001.0
2006-01-30 06:45:00,1.1486,1.14865,1.14855,1.14855,148300002.0
2006-01-30 06:46:00,1.14865,1.14865,1.14855,1.14855,88200002.0
2006-01-30 06:47:00,1.14855,1.14865,1.14855,1.1486,82300000.0
2006-01-30 06:48:00,1.1486,1.1486,1.1485,1.14855,42900000.0
2006-01-30 06:49:00,1.14819,1.14819,1.14801,1.14801,21200000.0
2006-01-30 06:50:00,1.14783,1.14812,1.14783,1.14812,69700000.0
2006-01-30 06:51:00,1.14818,1.1482,1.1479,1.1482,74200002.0
2006-01-30 06:52:00,1.14823,1.14834,1.14821,1.14832,173000002.0
2006-01-30 06:53:00,1.14838,1.14838,1.14838,1.14838,800000.0
2006-01-30 06:54:00,1.1484,1.1484,1.1484,1.1484,23100000.0
2006-01-30 06:55:00,1.14845,1.14845,1.1484,1.1484,70300001.0
2006-01-30 06:56:00,1.1484,1.14845,1.1484,1.1484,119900003.0
2006-01-30 06:57:00,1.1484,1.1484,1.14835,1.14835,16800000.0
2006-01-30 06:58:00,1.14828,1.14828,1.14822,1.14822,28700000.0
2006-01-30 06:59:00,1.148,1.14815,1.148,1.1481,169199998.0
2006-01-30 07:00:00,1.14805,1.1481,1.14805,1.14805,32200000.0
2006-01-30 07:01:00,1.14815,1.14815,1.14805,1.14805,63499999.0
2006-01-30 07:02:00,1.1481,1.1481,1.14803,1.14803,39100001.0
2006-01-30 07:03:00,1.14808,1.14833,1.14808,1.14833,49300000.0
2006-01-30 07:04:00,1.14834,1.14839,1.14827,1.14831,140399999.0
2006-01-30 07:05:00,1.14823,1.1483,1.14823,1.1483,30200000.0
2006-01-30 07:06:00,1.14835,1.14835,1.14825,1.1483,74799999.0
2006-01-30 07:07:00,1.1483,1.14833,1.14825,1.14825,32400000.0
2006-01-30 07:08:00,1.14821,1.14821,1.14819,1.14819,18300000.0
2006-01-30 07:09:00,1.14815,1.14825,1.14815,1.14815,62400000.0
2006-01-30 07:10:00,1.1482,1.14823,1.1482,1.14823,8000000.0
2006-01-30 07:11:00,1.1482,1.1482,1.1482,1.1482,15700000.0
2006-01-30 07:12:00,1.14822,1.14845,1.14822,1.14823,71400000.0
2006-01-30 07:13:00,1.14822,1.1483,1.14816,1.14828,75000000.0
2006-01-30 07:14:00,1.14825,1.1483,1.14825,1.14827,57399999.0
2006-01-30 07:15:00,1.14828,1.14832,1.14822,1.14822,20000000.0
2006-01-30 07:16:00,1.1482,1.14825,1.1481,1.14815,108500002.0
2006-01-30 07:17:00,1.14818,1.1482,1.14818,1.1482,33599999.0
2006-01-30 07:18:00,1.14815,1.1482,1.14815,1.1482,79800000.0
2006-01-30 07:19:00,1.14815,1.1482,1.14815,1.1482,36800001.0
2006-01-30 07:20:00,1.14815,1.1482,1.14815,1.1482,35400000.0
2006-01-30 07:21:00,1.14817,1.14825,1.14815,1.1482,192500001.0
2006-01-30 07:22:00,1.14815,1.1482,1.14815,1.1482,103900003.0
2006-01-30 07:23:00,1.1482,1.1482,1.1482,1.1482,800000.0
2006-01-30 07:24:00,1.14823,1.14823,1.14815,1.14815,10600000.0
2006-01-30 07:25:00,1.1482,1.14825,1.14815,1.14815,124999999.0
2006-01-30 07:26:00,1.14819,1.14819,1.14808,1.14808,11300000.0
2006-01-30 07:27:00,1.1481,1.1481,1.14807,1.14807,1900000.0
2006-01-30 07:28:00,1.14805,1.14818,1.14805,1.1481,150899999.0
2006-01-30 07:29:00,1.14802,1.1481,1.14802,1.1481,18300000.0
2006-01-30 07:30:00,1.14805,1.14805,1.14805,1.14805,12100000.0
2006-01-30 07:31:00,1.1481,1.14815,1.14803,1.1481,196700000.0
2006-01-30 07:32:00,1.14815,1.14815,1.1481,1.1481,1600000.0
2006-01-30 07:33:00,1.1481,1.14812,1.14805,1.1481,149000000.0
2006-01-30 07:34:00,1.14805,1.1481,1.14805,1.1481,95800003.0
2006-01-30 07:35:00,1.14805,1.14815,1.14805,1.1481,60100000.0
2006-01-30 07:36:00,1.1481,1.14815,1.14803,1.14808,134100002.0
2006-01-30 07:37:00,1.1481,1.1481,1.1481,1.1481,14300000.0
2006-01-30 07:38:00,1.14815,1.14815,1.14805,1.1481,12000000.0
2006-01-30 07:39:00,1.14805,1.1481,1.14805,1.14807,89499998.0
2006-01-30 07:40:00,1.14805,1.1481,1.14805,1.14808,61399999.0
2006-01-30 07:41:00,1.14805,1.14805,1.14805,1.14805,42200001.0
2006-01-30 07:42:00,1.14808,1.14811,1.148,1.14808,104300000.0
2006-01-30 07:43:00,1.14801,1.14801,1.14789,1.14789,11200000.0
2006-01-30 07:44:00,1.1479,1.14795,1.1478,1.14795,126300001.0
2006-01-30 07:45:00,1.14782,1.14797,1.14782,1.14795,150699999.0
2006-01-30 07:46:00,1.14787,1.1479,1.14787,1.1479,26500000.0
2006-01-30 07:47:00,1.14785,1.1479,1.14785,1.1479,41900000.0
2006-01-30 07:48:00,1.1479,1.14795,1.1479,1.1479,80000001.0
2006-01-30 07:49:00,1.1479,1.14795,1.14785,1.1479,145400000.0
2006-01-30 07:50:00,1.14795,1.14795,1.14795,1.14795,32799999.0
2006-01-30 07:51:00,1.14793,1.14802,1.1479,1.14795,136700001.0
2006-01-30 07:52:00,1.148,1.148,1.14795,1.14795,1600000.0
2006-01-30 07:53:00,1.148,1.148,1.148,1.148,59799998.0
2006-01-30 07:54:00,1.148,1.14805,1.14795,1.14795,127900001.0
2006-01-30 07:55:00,1.14796,1.14796,1.14778,1.14794,74599999.0
2006-01-30 07:56:00,1.14797,1.14797,1.14797,1.14797,37099998.0
2006-01-30 07:57:00,1.148,1.14826,1.148,1.14826,87600002.0
2006-01-30 07:58:00,1.14818,1.14826,1.1481,1.14826,107900003.0
2006-01-30 07:59:00,1.14823,1.14829,1.14823,1.14829,129900003.0
2006-01-30 08:00:00,1.14825,1.14835,1.14825,1.14835,108399998.0
2006-01-30 08:01:00,1.14825,1.14835,1.14825,1.14835,36400000.0
2006-01-30 08:02:00,1.14825,1.14835,1.14825,1.1483,110000000.0
2006-01-30 08:03:00,1.14827,1.14835,1.14825,1.14835,63999999.0
2006-01-30 08:04:00,1.14827,1.14835,1.14825,1.14835,87899998.0
2006-01-30 08:05:00,1.1483,1.14833,1.14825,1.1483,152200001.0
2006-01-30 08:06:00,1.14831,1.14831,1.14808,1.14825,86999999.0
2006-01-30 08:07:00,1.1482,1.14823,1.14815,1.1482,123600001.0
2006-01-30 08:08:00,1.14826,1.14827,1.14826,1.14827,3700000.0
2006-01-30 08:09:00,1.14835,1.14835,1.14823,1.14823,107299999.0
2006-01-30 08:10:00,1.1483,1.14835,1.1482,1.14835,164100001.0
2006-01-30 08:11:00,1.14833,1.14835,1.14823,1.14835,28800000.0
2006-01-30 08:12:00,1.14835,1.14835,1.1483,1.1483,34999999.0
2006-01-30 08:13:00,1.14833,1.14837,1.14825,1.14825,13600000.0
2006-01-30 08:14:00,1.14825,1.14835,1.14825,1.1483,54800000.0
2006-01-30 08:15:00,1.1483,1.14833,1.14825,1.14825,119500003.0
2006-01-30 08:16:00,1.14826,1.14826,1.14819,1.14819,18600000.0
2006-01-30 08:17:00,1.1482,1.1482,1.14815,1.14817,20100000.0
2006-01-30 08:18:00,1.14815,1.14815,1.14815,1.14815,4800000.0
2006-01-30 08:19:00,1.14825,1.14825,1.1482,1.14825,33500000.0
2006-01-30 08:20:00,1.14822,1.14828,1.14822,1.14828,109600001.0
2006-01-30 08:21:00,1.14835,1.14835,1.14825,1.1483,98500001.0
2006-01-30 08:22:00,1.1483,1.14833,1.14828,1.1483,20100000.0
2006-01-30 08:23:00,1.1483,1.14835,1.14825,1.1483,139300002.0
2006-01-30 08:24:00,1.14827,1.1483,1.14825,1.1483,29600000.0
2006-01-30 08:25:00,1.14823,1.14823,1.14804,1.14811,54700000.0
2006-01-30 08:26:00,1.14815,1.14815,1.14815,1.14815,8000000.0
2006-01-30 08:27:00,1.148,1.14815,1.148,1.14812,69100000.0
2006-01-30 08:28:00,1.14801,1.1481,1.14794,1.1481,102299998.0
2006-01-30 08:29:00,1.14807,1.14807,1.14793,1.14793,11500000.0
2006-01-30 08:30:00,1.14794,1.14809,1.14794,1.14808,89600000.0
2006-01-30 08:31:00,1.14814,1.14819,1.14812,1.14819,56900000.0
2006-01-30 08:32:00,1.14825,1.14825,1.14813,1.1482,114500001.0
2006-01-30 08:33:00,1.14815,1.14825,1.14815,1.14825,149900001.0
2006-01-30 08:34:00,1.14819,1.14819,1.1481,1.14818,57000000.0
2006-01-30 08:35:00,1.14818,1.14818,1.14805,1.14813,103899998.0
2006-01-30 08:36:00,1.14813,1.14813,1.14805,1.14805,28699999.0
2006-01-30 08:37:00,1.1481,1.1481,1.1481,1.1481,31700000.0
2006-01-30 08:38:00,1.1481,1.1481,1.14803,1.14807,171300003.0
2006-01-30 08:39:00,1.14805,1.14815,1.14805,1.1481,112199999.0
2006-01-30 08:40:00,1.14814,1.14824,1.14814,1.1482,97600000.0
2006-01-30 08:41:00,1.1482,1.14825,1.1481,1.1481,55100000.0
2006-01-30 08:42:00,1.14817,1.14828,1.14817,1.14828,57399999.0
2006-01-30 08:43:00,1.14839,1.14839,1.14832,1.14835,88700001.0
2006-01-30 08:44:00,1.14841,1.14842,1.14837,1.14842,96700001.0
2006-01-30 08:45:00,1.14848,1.14848,1.14842,1.14848,146600003.0
2006-01-30 08:46:00,1.1485,1.14853,1.1485,1.14853,16000000.0
2006-01-30 08:47:00,1.14861,1.14862,1.14861,1.14862,21800000.0
2006-01-30 08:48:00,1.14882,1.14895,1.1488,1.14895,60100000.0
2006-01-30 08:49:00,1.1488,1.1488,1.14861,1.14864,135300001.0
2006-01-30 08:50:00,1.14855,1.14881,1.14855,1.14881,103400001.0
2006-01-30 08:51:00,1.14882,1.14887,1.14882,1.14887,25699999.0
2006-01-30 08:52:00,1.14892,1.1491,1.14892,1.1491,126300003.0
2006-01-30 08:53:00,1.1491,1.14915,1.14905,1.14908,65600000.0
2006-01-30 08:54:00,1.14905,1.1491,1.14902,1.14908,82699999.0
2006-01-30 08:55:00,1.149,1.14905,1.14893,1.14905,49700000.0
2006-01-30 08:56:00,1.149,1.14901,1.14895,1.14897,146499999.0
2006-01-30 08:57:00,1.14894,1.14905,1.14893,1.14898,93100000.0
2006-01-30 08:58:00,1.1491,1.14918,1.14902,1.1491,71800000.0
2006-01-30 08:59:00,1.1491,1.14916,1.14902,1.14902,101099998.0
2006-01-30 09:00:00,1.14898,1.14905,1.14895,1.14895,126599996.0
2006-01-30 09:01:00,1.14895,1.14895,1.14895,1.14895,8000000.0
2006-01-30 09:02:00,1.14898,1.149,1.14888,1.1489,48300001.0
2006-01-30 09:03:00,1.149,1.14905,1.14895,1.149,33500000.0
2006-01-30 09:04:00,1.149,1.14902,1.149,1.149,49100001.0
2006-01-30 09:05:00,1.14904,1.14907,1.14903,1.14903,67000002.0
2006-01-30 09:06:00,1.14902,1.14912,1.14902,1.14907,79400001.0
2006-01-30 09:07:00,1.1491,1.1491,1.1491,1.1491,3300000.0
2006-01-30 09:08:00,1.1491,1.14915,1.14907,1.14915,137000000.0
2006-01-30 09:09:00,1.14905,1.14915,1.14905,1.14915,48700000.0
2006-01-30 09:10:00,1.1491,1.1491,1.14907,1.14907,38000001.0
2006-01-30 09:11:00,1.149,1.14914,1.149,1.14911,52599999.0
2006-01-30 09:12:00,1.1491,1.1491,1.14898,1.14902,81600000.0
2006-01-30 09:13:00,1.1491,1.1491,1.14905,1.14905,11100000.0
2006-01-30 09:14:00,1.14915,1.14915,1.1491,1.1491,16800000.0
2006-01-30 09:15:00,1.14914,1.14928,1.14914,1.14924,43600001.0
2006-01-30 09:16:00,1.14922,1.14925,1.14914,1.14925,28700000.0
2006-01-30 09:17:00,1.14925,1.14934,1.1492,1.14925,153400002.0
2006-01-30 09:18:00,1.14926,1.14931,1.14926,1.14931,49700001.0
2006-01-30 09:19:00,1.1493,1.1493,1.14916,1.14916,105300001.0
2006-01-30 09:20:00,1.1492,1.1492,1.1491,1.1492,80400000.0
2006-01-30 09:21:00,1.14915,1.14915,1.14915,1.14915,2400000.0
2006-01-30 09:22:00,1.1492,1.1492,1.14918,1.14918,47200001.0
2006-01-30 09:23:00,1.14915,1.1492,1.14915,1.1492,10600000.0
2006-01-30 09:24:00,1.1492,1.1492,1.14898,1.14904,105499999.0
2006-01-30 09:25:00,1.14908,1.14908,1.14889,1.14908,46300000.0
2006-01-30 09:26:00,1.1491,1.1491,1.1491,1.1491,23900000.0
2006-01-30 09:27:00,1.1491,1.14915,1.1491,1.1491,32500001.0
2006-01-30 09:28:00,1.14915,1.14915,1.14907,1.1491,28000001.0
2006-01-30 09:29:00,1.14908,1.14915,1.14908,1.14915,85199998.0
2006-01-30 09:30:00,1.1491,1.1491,1.14908,1.14908,18400000.0
2006-01-30 09:31:00,1.14891,1.14891,1.14884,1.14884,12500000.0
2006-01-30 09:32:00,1.14853,1.14853,1.14843,1.14843,97799999.0
2006-01-30 09:33:00,1.1484,1.1484,1.1484,1.1484,39500000.0
2006-01-30 09:34:00,1.14842,1.14849,1.14842,1.14842,73300002.0
2006-01-30 09:35:00,1.14848,1.1486,1.14845,1.1486,76400000.0
2006-01-30 09:36:00,1.14864,1.14864,1.14863,1.14863,40100000.0
2006-01-30 09:37:00,1.14868,1.1489,1.14866,1.1489,92099998.0
2006-01-30 09:38:00,1.14913,1.14943,1.14913,1.14939,129800001.0
2006-01-30 09:39:00,1.14936,1.14936,1.14925,1.14932,97700001.0
2006-01-30 09:40:00,1.14928,1.14931,1.14923,1.14931,96499999.0
2006-01-30 09:41:00,1.14919,1.14923,1.14907,1.14907,87099998.0
2006-01-30 09:42:00,1.14917,1.14923,1.14911,1.14923,88500002.0
2006-01-30 09:43:00,1.1492,1.14927,1.1492,1.1492,24700001.0
2006-01-30 09:44:00,1.14916,1.14934,1.14916,1.14934,27200001.0
2006-01-30 09:45:00,1.14931,1.14934,1.14931,1.14934,33500000.0
2006-01-30 09:46:00,1.14927,1.1494,1.14927,1.14935,11500000.0
2006-01-30 09:47:00,1.14932,1.14939,1.14932,1.14934,114599999.0
2006-01-30 09:48:00,1.14926,1.14926,1.14922,1.14922,39999999.0
2006-01-30 09:49:00,1.14922,1.14922,1.1492,1.1492,36000000.0
2006-01-30 09:50:00,1.14915,1.1492,1.14915,1.1492,58099998.0
2006-01-30 09:51:00,1.14922,1.14927,1.1492,1.14927,62200000.0
2006-01-30 09:52:00,1.14912,1.14922,1.14912,1.14918,82700002.0
2006-01-30 09:53:00,1.14922,1.14928,1.14914,1.14928,114300004.0
2006-01-30 09:54:00,1.1493,1.1493,1.14922,1.14925,48000000.0
2006-01-30 09:55:00,1.1493,1.14935,1.14925,1.14935,94400000.0
2006-01-30 09:56:00,1.1493,1.1493,1.1493,1.1493,48200002.0
2006-01-30 09:57:00,1.1493,1.14935,1.14922,1.14925,169199999.0
2006-01-30 09:58:00,1.14922,1.14922,1.14918,1.14918,19199999.0
2006-01-30 09:59:00,1.1491,1.14915,1.1491,1.14912,94800000.0
2006-01-30 10:00:00,1.14905,1.1491,1.14905,1.1491,175600003.0
2006-01-30 10:01:00,1.14905,1.1491,1.14905,1.1491,29800000.0
2006-01-30 10:02:00,1.14901,1.14901,1.14845,1.14874,84000000.0
2006-01-30 10:03:00,1.14881,1.14881,1.14866,1.14866,105799998.0
2006-01-30 10:04:00,1.14872,1.14872,1.14854,1.14862,44100000.0
2006-01-30 10:05:00,1.14867,1.14867,1.1486,1.1486,25500000.0
2006-01-30 10:06:00,1.1487,1.14875,1.14865,1.14875,17200000.0
2006-01-30 10:07:00,1.14861,1.14868,1.14861,1.14863,55900000.0
2006-01-30 10:08:00,1.1487,1.14877,1.14861,1.14861,38800000.0
2006-01-30 10:09:00,1.14868,1.1487,1.14867,1.1487,49400000.0
2006-01-30 10:10:00,1.14863,1.14876,1.14861,1.14876,80599999.0
2006-01-30 10:11:00,1.14882,1.14882,1.1488,1.1488,58900001.0
2006-01-30 10:12:00,1.14873,1.14885,1.14873,1.14885,87999999.0
2006-01-30 10:13:00,1.1488,1.14885,1.1488,1.14885,72600000.0
2006-01-30 10:14:00,1.14883,1.14889,1.14879,1.14883,62300000.0
2006-01-30 10:15:00,1.14885,1.14885,1.1487,1.14875,95099998.0
2006-01-30 10:16:00,1.14877,1.14885,1.1487,1.1487,115200001.0
2006-01-30 10:17:00,1.14875,1.1488,1.14875,1.14875,152699996.0
2006-01-30 10:18:00,1.14878,1.14885,1.14875,1.14875,78100002.0
2006-01-30 10:19:00,1.14875,1.14882,1.14875,1.14875,121400002.0
2006-01-30 10:20:00,1.14877,1.14885,1.1487,1.14885,54600000.0
2006-01-30 10:21:00,1.14872,1.1488,1.14855,1.1488,91999999.0
2006-01-30 10:22:00,1.14875,1.14896,1.14875,1.14895,200600002.0
2006-01-30 10:23:00,1.14893,1.149,1.1489,1.149,136900002.0
2006-01-30 10:24:00,1.14907,1.14915,1.14894,1.14915,90300001.0
2006-01-30 10:25:00,1.14915,1.14915,1.14889,1.14901,137900001.0
2006-01-30 10:26:00,1.149,1.149,1.14895,1.14895,39600001.0
2006-01-30 10:27:00,1.14902,1.14902,1.149,1.149,58699999.0
2006-01-30 10:28:00,1.14895,1.14902,1.14888,1.14893,129400002.0
2006-01-30 10:29:00,1.149,1.14939,1.149,1.14918,276900003.0
2006-01-30 10:30:00,1.14911,1.14915,1.149,1.14915,90900000.0
2006-01-30 10:31:00,1.14934,1.1494,1.14934,1.14937,71800001.0
2006-01-30 10:32:00,1.14944,1.14967,1.14937,1.14937,102199999.0
2006-01-30 10:33:00,1.14925,1.14933,1.14919,1.14933,145800003.0
2006-01-30 10:34:00,1.14937,1.14958,1.14937,1.14955,134600000.0
2006-01-30 10:35:00,1.14947,1.14956,1.14941,1.14956,86200000.0
2006-01-30 10:36:00,1.14965,1.14965,1.14952,1.1496,102900000.0
2006-01-30 10:37:00,1.14946,1.14947,1.14932,1.14947,131300004.0
2006-01-30 10:38:00,1.14945,1.14945,1.14932,1.14932,161799998.0
2006-01-30 10:39:00,1.14936,1.14936,1.14922,1.14922,74199998.0
2006-01-30 10:40:00,1.14915,1.14942,1.14915,1.14942,28800000.0
2006-01-30 10:41:00,1.14948,1.14955,1.14945,1.1495,97600000.0
2006-01-30 10:42:00,1.14952,1.14962,1.14952,1.14962,30500000.0
2006-01-30 10:43:00,1.14963,1.14963,1.14947,1.14952,56700001.0
2006-01-30 10:44:00,1.1494,1.14945,1.14935,1.14942,121199999.0
2006-01-30 10:45:00,1.14943,1.14943,1.14922,1.14922,122200001.0
2006-01-30 10:46:00,1.1492,1.14941,1.1492,1.14925,47700000.0
2006-01-30 10:47:00,1.14925,1.14929,1.14916,1.14916,14000000.0
2006-01-30 10:48:00,1.1492,1.14937,1.14914,1.14914,129900002.0
2006-01-30 10:49:00,1.14914,1.14923,1.14903,1.14923,181300000.0
2006-01-30 10:50:00,1.14923,1.14933,1.14917,1.14933,115900000.0
2006-01-30 10:51:00,1.14932,1.1495,1.14923,1.1495,184600002.0
2006-01-30 10:52:00,1.14945,1.14959,1.14942,1.1495,73700001.0
2006-01-30 10:53:00,1.14947,1.14947,1.14941,1.14942,81899999.0
2006-01-30 10:54:00,1.14955,1.14965,1.14955,1.14959,111500000.0
2006-01-30 10:55:00,1.1495,1.14956,1.14939,1.14939,63300000.0
2006-01-30 10:56:00,1.14939,1.1496,1.14939,1.14952,99599999.0
2006-01-30 10:57:00,1.14939,1.14939,1.14913,1.14913,88500003.0
2006-01-30 10:58:00,1.14924,1.14936,1.14921,1.14936,130300000.0
2006-01-30 10:59:00,1.14936,1.14936,1.14928,1.1493,49199999.0
2006-01-30 11:00:00,1.14923,1.14932,1.14923,1.14928,183600000.0
2006-01-30 11:01:00,1.1493,1.14932,1.14925,1.1493,72500001.0
2006-01-30 11:02:00,1.14928,1.14928,1.14919,1.14922,135300000.0
2006-01-30 11:03:00,1.14918,1.14925,1.1491,1.14925,58600000.0
2006-01-30 11:04:00,1.14923,1.14923,1.14907,1.14911,65200001.0
2006-01-30 11:05:00,1.1491,1.14917,1.1491,1.14913,34800000.0
2006-01-30 11:06:00,1.1491,1.1491,1.14905,1.1491,140200000.0
2006-01-30 11:07:00,1.1491,1.1491,1.14902,1.14902,3800000.0
2006-01-30 11:08:00,1.1491,1.14913,1.14905,1.1491,78900001.0
2006-01-30 11:09:00,1.14903,1.14924,1.14903,1.14924,62400001.0
2006-01-30 11:10:00,1.1493,1.14932,1.14925,1.1493,27500000.0
2006-01-30 11:11:00,1.14928,1.14935,1.14922,1.14935,122300000.0
2006-01-30 11:12:00,1.14931,1.1494,1.14931,1.14939,139000001.0
2006-01-30 11:13:00,1.14949,1.14967,1.14949,1.14954,113299997.0
2006-01-30 11:14:00,1.14957,1.14975,1.14957,1.14961,108400000.0
2006-01-30 11:15:00,1.14966,1.1498,1.14966,1.14977,182200001.0
2006-01-30 11:16:00,1.14976,1.14986,1.14969,1.14971,119400001.0
2006-01-30 11:17:00,1.14967,1.14976,1.14967,1.1497,71200000.0
2006-01-30 11:18:00,1.14965,1.1497,1.14965,1.14965,63800000.0
2006-01-30 11:19:00,1.14972,1.14987,1.14972,1.14973,68500002.0
2006-01-30 11:20:00,1.14979,1.14979,1.14962,1.14962,127400001.0
2006-01-30 11:21:00,1.14969,1.14977,1.14966,1.14973,82599999.0
2006-01-30 11:22:00,1.14975,1.14975,1.14957,1.1496,71900000.0
2006-01-30 11:23:00,1.1495,1.14953,1.1494,1.14953,18400000.0
2006-01-30 11:24:00,1.14946,1.14956,1.14946,1.14956,12000000.0
2006-01-30 11:25:00,1.14965,1.14965,1.14955,1.1496,98200002.0
2006-01-30 11:26:00,1.1496,1.14965,1.1496,1.14965,77500000.0
2006-01-30 11:27:00,1.1496,1.14962,1.14953,1.1496,130400004.0
2006-01-30 11:28:00,1.1496,1.14965,1.14955,1.1496,69000000.0
2006-01-30 11:29:00,1.14949,1.14958,1.14948,1.14953,80300000.0
2006-01-30 11:30:00,1.1496,1.14962,1.14955,1.1496,170999999.0
2006-01-30 11:31:00,1.14958,1.14963,1.14954,1.14963,89300000.0
2006-01-30 11:32:00,1.1496,1.14965,1.14953,1.1496,111600002.0
2006-01-30 11:33:00,1.14955,1.14965,1.14955,1.14965,65300000.0
2006-01-30 11:34:00,1.1496,1.14968,1.14955,1.1496,188100002.0
2006-01-30 11:35:00,1.14957,1.14957,1.14942,1.1495,146400001.0
2006-01-30 11:36:00,1.14955,1.14965,1.14955,1.14955,90400000.0
2006-01-30 11:37:00,1.1496,1.14964,1.14949,1.1496,97900000.0
2006-01-30 11:38:00,1.14958,1.14966,1.14952,1.14963,77000001.0
2006-01-30 11:39:00,1.14959,1.1496,1.14949,1.1496,118200002.0
2006-01-30 11:40:00,1.14957,1.14959,1.14946,1.14951,134700001.0
2006-01-30 11:41:00,1.14955,1.14955,1.14942,1.14948,137200002.0
2006-01-30 11:42:00,1.14944,1.14955,1.1492,1.1492,132999998.0
2006-01-30 11:43:00,1.1492,1.14927,1.14916,1.14916,117200001.0
2006-01-30 11:44:00,1.14892,1.14916,1.14892,1.14909,39600000.0
2006-01-30 11:45:00,1.14909,1.14909,1.14883,1.14883,66000001.0
2006-01-30 11:46:00,1.14889,1.14911,1.14887,1.14911,65700000.0
2006-01-30 11:47:00,1.14899,1.14899,1.14891,1.14891,36600001.0
2006-01-30 11:48:00,1.14863,1.14863,1.14845,1.14849,47900000.0
2006-01-30 11:49:00,1.14862,1.14862,1.1485,1.14859,136299999.0
2006-01-30 11:50:00,1.14867,1.14871,1.14859,1.14862,91500002.0
2006-01-30 11:51:00,1.14866,1.14887,1.14866,1.14873,130900003.0
2006-01-30 11:52:00,1.1488,1.14885,1.14875,1.14878,197400003.0
2006-01-30 11:53:00,1.14875,1.14885,1.14875,1.14875,70599999.0
2006-01-30 11:54:00,1.14882,1.14882,1.14866,1.14868,178199998.0
2006-01-30 11:55:00,1.14875,1.14875,1.14862,1.1487,56900000.0
2006-01-30 11:56:00,1.14868,1.14868,1.14855,1.14862,22400000.0
2006-01-30 11:57:00,1.1486,1.14865,1.14855,1.14855,126999998.0
2006-01-30 11:58:00,1.14855,1.14863,1.14855,1.14855,70300000.0
2006-01-30 11:59:00,1.14858,1.14865,1.14858,1.1486,76400000.0
2006-01-30 12:00:00,1.14863,1.14863,1.14849,1.14857,93200002.0
2006-01-30 12:01:00,1.14857,1.14857,1.14845,1.14852,111200002.0
2006-01-30 12:02:00,1.14854,1.14857,1.14848,1.14848,66900000.0
2006-01-30 12:03:00,1.14849,1.14857,1.14849,1.14851,79200000.0
2006-01-30 12:04:00,1.1486,1.1486,1.14855,1.1486,57500001.0
2006-01-30 12:05:00,1.1486,1.14865,1.14855,1.14855,89200000.0
2006-01-30 12:06:00,1.14858,1.14858,1.14833,1.14833,19100000.0
2006-01-30 12:07:00,1.14838,1.14843,1.14834,1.14834,172100000.0
2006-01-30 12:08:00,1.14841,1.14841,1.1482,1.1482,107400001.0
2006-01-30 12:09:00,1.14831,1.14838,1.14829,1.14838,170800000.0
2006-01-30 12:10:00,1.14842,1.14854,1.1484,1.1484,148300002.0
2006-01-30 12:11:00,1.1484,1.14877,1.1484,1.14877,101000002.0
2006-01-30 12:12:00,1.14873,1.14877,1.14854,1.14877,102400000.0
2006-01-30 12:13:00,1.14874,1.14895,1.14871,1.14895,127800001.0
2006-01-30 12:14:00,1.14905,1.14916,1.14902,1.14908,93700002.0
2006-01-30 12:15:00,1.14899,1.14922,1.14899,1.14908,78900002.0
2006-01-30 12:16:00,1.14901,1.14901,1.14882,1.14888,78199999.0
2006-01-30 12:17:00,1.14895,1.14895,1.14885,1.14887,66000000.0
2006-01-30 12:18:00,1.14894,1.14903,1.14893,1.14893,115700002.0
2006-01-30 12:19:00,1.14899,1.14899,1.14893,1.14898,35200001.0
2006-01-30 12:20:00,1.149,1.14905,1.14895,1.14895,92600002.0
2006-01-30 12:21:00,1.1489,1.1489,1.14872,1.14888,184999999.0
2006-01-30 12:22:00,1.14882,1.14882,1.14856,1.14863,98900000.0
2006-01-30 12:23:00,1.1487,1.14886,1.1487,1.14886,116900000.0
2006-01-30 12:24:00,1.14892,1.14895,1.14892,1.14892,41700000.0
2006-01-30 12:25:00,1.14897,1.14905,1.14895,1.149,51400000.0
2006-01-30 12:26:00,1.14907,1.14918,1.14904,1.14918,183800001.0
2006-01-30 12:27:00,1.14919,1.14924,1.14905,1.14923,55900000.0
2006-01-30 12:28:00,1.14918,1.14928,1.14914,1.14928,86300000.0
2006-01-30 12:29:00,1.14932,1.14941,1.1493,1.14934,82700000.0
2006-01-30 12:30:00,1.14939,1.14946,1.14939,1.14946,47900000.0
2006-01-30 12:31:00,1.14945,1.14957,1.14945,1.14951,60300000.0
2006-01-30 12:32:00,1.14935,1.1494,1.1493,1.14932,65500001.0
2006-01-30 12:33:00,1.1494,1.14962,1.1494,1.1496,46100000.0
2006-01-30 12:34:00,1.14963,1.1497,1.14948,1.14948,86600001.0
2006-01-30 12:35:00,1.1495,1.1495,1.14932,1.14933,77400002.0
2006-01-30 12:36:00,1.14932,1.14936,1.14923,1.14932,56200001.0
2006-01-30 12:37:00,1.1494,1.14945,1.14935,1.1494,95300000.0
2006-01-30 12:38:00,1.14942,1.14942,1.1494,1.1494,54799998.0
2006-01-30 12:39:00,1.14942,1.14942,1.14929,1.14938,72800000.0
2006-01-30 12:40:00,1.14945,1.14945,1.14932,1.14942,96699999.0
2006-01-30 12:41:00,1.1494,1.1494,1.14938,1.1494,145999997.0
2006-01-30 12:42:00,1.1494,1.14945,1.14935,1.1494,118200001.0
2006-01-30 12:43:00,1.14939,1.14946,1.14939,1.14946,11300000.0
2006-01-30 12:44:00,1.14947,1.14955,1.14945,1.1495,121800002.0
2006-01-30 12:45:00,1.14944,1.14944,1.14918,1.14929,81900000.0
2006-01-30 12:46:00,1.14937,1.14937,1.14926,1.14929,74400001.0
2006-01-30 12:47:00,1.1492,1.1493,1.1492,1.1493,84299999.0
2006-01-30 12:48:00,1.14932,1.14932,1.14912,1.14927,86700002.0
2006-01-30 12:49:00,1.14923,1.14923,1.14899,1.14909,131500000.0
2006-01-30 12:50:00,1.14904,1.14904,1.1489,1.14898,95900000.0
2006-01-30 12:51:00,1.14897,1.149,1.1489,1.149,44700000.0
2006-01-30 12:52:00,1.14898,1.149,1.14895,1.149,36900001.0
2006-01-30 12:53:00,1.149,1.14902,1.149,1.14902,34300000.0
2006-01-30 12:54:00,1.14903,1.14903,1.14897,1.14897,5300000.0
2006-01-30 12:55:00,1.14895,1.149,1.14895,1.14895,65800000.0
2006-01-30 12:56:00,1.149,1.14905,1.14895,1.149,55800000.0
2006-01-30 12:57:00,1.149,1.14902,1.14895,1.14902,20800000.0
2006-01-30 12:58:00,1.14895,1.149,1.14895,1.149,32300000.0
2006-01-30 12:59:00,1.14883,1.14883,1.14851,1.14866,59000000.0
2006-01-30 13:00:00,1.14863,1.1488,1.14863,1.14865,211399994.0
2006-01-30 13:01:00,1.14877,1.14883,1.14868,1.14883,66300000.0
2006-01-30 13:02:00,1.1488,1.14885,1.1488,1.1488,30200000.0
2006-01-30 13:03:00,1.14859,1.14859,1.14817,1.14817,29500000.0
2006-01-30 13:04:00,1.14803,1.14804,1.14763,1.14764,67399998.0
2006-01-30 13:05:00,1.14761,1.14761,1.14751,1.14758,46999999.0
2006-01-30 13:06:00,1.14753,1.14753,1.14735,1.14738,42799999.0
2006-01-30 13:07:00,1.14735,1.14735,1.14715,1.14717,102600002.0
2006-01-30 13:08:00,1.14716,1.14716,1.14692,1.14701,127300002.0
2006-01-30 13:09:00,1.14692,1.14692,1.14676,1.14677,79800001.0
2006-01-30 13:10:00,1.14657,1.14657,1.14633,1.14642,59000001.0
2006-01-30 13:11:00,1.14645,1.14655,1.14636,1.14642,109300002.0
2006-01-30 13:12:00,1.1466,1.14687,1.1466,1.1468,115499998.0
2006-01-30 13:13:00,1.14697,1.14697,1.14687,1.14687,64599998.0
2006-01-30 13:14:00,1.14678,1.14681,1.14674,1.1468,39000000.0
2006-01-30 13:15:00,1.14684,1.14692,1.14674,1.14688,75300000.0
2006-01-30 13:16:00,1.14678,1.14678,1.14678,1.14678,31899999.0
2006-01-30 13:17:00,1.14687,1.14706,1.14687,1.14691,121600000.0
2006-01-30 13:18:00,1.14695,1.14695,1.14692,1.14692,19900001.0
2006-01-30 13:19:00,1.14692,1.14698,1.14692,1.14698,31800000.0
2006-01-30 13:20:00,1.14696,1.147,1.14675,1.14675,104800000.0
2006-01-30 13:21:00,1.1467,1.14674,1.14639,1.14648,71700001.0
2006-01-30 13:22:00,1.1464,1.14645,1.14633,1.14639,122499996.0
2006-01-30 13:23:00,1.14645,1.14647,1.14643,1.14643,37500000.0
2006-01-30 13:24:00,1.14642,1.1465,1.14637,1.14647,126400003.0
2006-01-30 13:25:00,1.14633,1.14639,1.1462,1.14624,130999999.0
2006-01-30 13:26:00,1.14608,1.14608,1.14592,1.14592,83200001.0
2006-01-30 13:27:00,1.14592,1.14596,1.14592,1.14593,133199997.0
2006-01-30 13:28:00,1.1459,1.1459,1.14585,1.14585,20300000.0
2006-01-30 13:29:00,1.14594,1.14619,1.14594,1.14613,133499999.0
2006-01-30 13:30:00,1.14625,1.14683,1.14625,1.14683,74200001.0
2006-01-30 13:31:00,1.14678,1.14678,1.14665,1.14665,57400000.0
2006-01-30 13:32:00,1.14652,1.14652,1.14633,1.14633,85199999.0
2006-01-30 13:33:00,1.1464,1.14647,1.14632,1.14632,99799997.0
2006-01-30 13:34:00,1.14637,1.14643,1.14637,1.14643,2600000.0
2006-01-30 13:35:00,1.1465,1.14653,1.14639,1.14653,168299999.0
2006-01-30 13:36:00,1.14652,1.14661,1.14652,1.14661,144300002.0
2006-01-30 13:37:00,1.14665,1.14665,1.14665,1.14665,9600000.0
2006-01-30 13:38:00,1.14656,1.14658,1.1465,1.1465,101100000.0
2006-01-30 13:39:00,1.1465,1.1465,1.1465,1.1465,35200000.0
2006-01-30 13:40:00,1.14646,1.14652,1.1464,1.14652,82000000.0
2006-01-30 13:41:00,1.14647,1.14674,1.14647,1.14665,155200002.0
2006-01-30 13:42:00,1.14679,1.14683,1.14673,1.14675,187500005.0
2006-01-30 13:43:00,1.14688,1.1469,1.14677,1.14677,34500000.0
2006-01-30 13:44:00,1.14677,1.1468,1.14672,1.14672,158799999.0
2006-01-30 13:45:00,1.14669,1.1467,1.14655,1.14664,28200001.0
2006-01-30 13:46:00,1.14665,1.14665,1.1466,1.1466,20400000.0
2006-01-30 13:47:00,1.14655,1.1466,1.14655,1.1466,82999999.0
2006-01-30 13:48:00,1.14655,1.14655,1.1464,1.1464,48800001.0
2006-01-30 13:49:00,1.14635,1.14635,1.14622,1.14624,44000000.0
2006-01-30 13:50:00,1.14637,1.14668,1.14637,1.14668,72700000.0
2006-01-30 13:51:00,1.14668,1.14668,1.14657,1.14659,60500001.0
2006-01-30 13:52:00,1.14653,1.14661,1.1465,1.14653,62600000.0
2006-01-30 13:53:00,1.1466,1.1467,1.14656,1.14661,76000000.0
2006-01-30 13:54:00,1.14662,1.14673,1.14662,1.14673,1600000.0
2006-01-30 13:55:00,1.14675,1.14677,1.14675,1.14677,37800000.0
2006-01-30 13:56:00,1.14675,1.14683,1.14675,1.1468,77700001.0
2006-01-30 13:57:00,1.14675,1.14689,1.14664,1.14682,101200000.0
2006-01-30 13:58:00,1.14683,1.14688,1.14681,1.14682,89000001.0
2006-01-30 13:59:00,1.14681,1.14697,1.14681,1.14691,42300001.0
2006-01-30 14:00:00,1.14695,1.14705,1.14695,1.14705,50499999.0
2006-01-30 14:01:00,1.14708,1.14708,1.14697,1.14701,91999999.0
2006-01-30 14:02:00,1.14712,1.14722,1.14712,1.14722,9700000.0
2006-01-30 14:03:00,1.14717,1.14717,1.14697,1.14699,48999999.0
2006-01-30 14:04:00,1.14683,1.1469,1.14683,1.1469,25600000.0
2006-01-30 14:05:00,1.14679,1.14679,1.14657,1.14661,78400002.0
2006-01-30 14:06:00,1.1466,1.1466,1.1466,1.1466,8800000.0
2006-01-30 14:07:00,1.14655,1.1466,1.14655,1.1466,39800000.0
2006-01-30 14:08:00,1.14665,1.14665,1.14662,1.14662,6400000.0
2006-01-30 14:09:00,1.14649,1.14649,1.14649,1.14649,4000000.0
2006-01-30 14:10:00,1.1465,1.1465,1.14629,1.14632,68800000.0
2006-01-30 14:11:00,1.14628,1.14634,1.14625,1.14632,69800001.0
2006-01-30 14:12:00,1.14625,1.14625,1.14607,1.14613,195400002.0
2006-01-30 14:13:00,1.14609,1.14616,1.14609,1.14616,44200001.0
2006-01-30 14:14:00,1.14617,1.14625,1.14615,1.14617,135699996.0
2006-01-30 14:15:00,1.14615,1.1463,1.14615,1.14624,78800000.0
2006-01-30 14:16:00,1.14623,1.14623,1.14617,1.14617,37600001.0
2006-01-30 14:17:00,1.14611,1.14611,1.14594,1.14599,95500000.0
2006-01-30 14:18:00,1.14603,1.14603,1.14602,1.14602,36600000.0
2006-01-30 14:19:00,1.14605,1.14605,1.14593,1.14603,79000001.0
2006-01-30 14:20:00,1.14605,1.14616,1.14602,1.14608,141900001.0
2006-01-30 14:21:00,1.1461,1.14626,1.1461,1.14626,124599998.0
2006-01-30 14:22:00,1.14636,1.14644,1.14636,1.14644,2600000.0
2006-01-30 14:23:00,1.14662,1.14665,1.14655,1.14655,95400001.0
2006-01-30 14:24:00,1.1466,1.14665,1.14655,1.1466,57799999.0
2006-01-30 14:25:00,1.14655,1.1466,1.14655,1.1466,24300000.0
2006-01-30 14:26:00,1.14649,1.14649,1.1462,1.14637,94799999.0
2006-01-30 14:27:00,1.14637,1.14637,1.14612,1.14612,35900000.0
2006-01-30 14:28:00,1.14606,1.14606,1.14596,1.14599,64599997.0
2006-01-30 14:29:00,1.14578,1.14578,1.14567,1.14567,83500002.0
2006-01-30 14:30:00,1.14556,1.14556,1.14552,1.14552,11300000.0
2006-01-30 14:31:00,1.14543,1.14543,1.14537,1.14537,43099998.0
2006-01-30 14:32:00,1.14528,1.14545,1.14528,1.14545,50300000.0
2006-01-30 14:33:00,1.14555,1.14555,1.14548,1.14548,5300000.0
2006-01-30 14:34:00,1.1456,1.14565,1.14554,1.14554,52600000.0
2006-01-30 14:35:00,1.1455,1.14574,1.1455,1.14563,61399999.0
2006-01-30 14:36:00,1.14569,1.14577,1.14558,1.14563,60400000.0
2006-01-30 14:37:00,1.14562,1.14568,1.14553,1.14553,134700002.0
2006-01-30 14:38:00,1.14562,1.14562,1.14552,1.1456,35000000.0
2006-01-30 14:39:00,1.1456,1.14565,1.14552,1.1456,103200001.0
2006-01-30 14:40:00,1.14559,1.14572,1.14559,1.1456,105200003.0
2006-01-30 14:41:00,1.14562,1.14562,1.14547,1.14548,110500001.0
2006-01-30 14:42:00,1.14546,1.14547,1.14538,1.14538,53000000.0
2006-01-30 14:43:00,1.14533,1.14543,1.14532,1.14543,91000001.0
2006-01-30 14:44:00,1.1454,1.1454,1.1454,1.1454,31800000.0
2006-01-30 14:45:00,1.14545,1.14545,1.14527,1.14527,19300000.0
2006-01-30 14:46:00,1.14528,1.14549,1.14528,1.14549,172100000.0
2006-01-30 14:47:00,1.14553,1.14557,1.14553,1.14557,18400000.0
2006-01-30 14:48:00,1.14557,1.14571,1.14549,1.14571,101799998.0
2006-01-30 14:49:00,1.14572,1.14572,1.14565,1.14567,150200004.0
2006-01-30 14:50:00,1.14577,1.14583,1.14568,1.14579,31100001.0
2006-01-30 14:51:00,1.14571,1.1459,1.14571,1.14588,100900001.0
2006-01-30 14:52:00,1.14595,1.14595,1.14585,1.14585,164900003.0
2006-01-30 14:53:00,1.1459,1.14595,1.1459,1.1459,20900000.0
2006-01-30 14:54:00,1.1458,1.14595,1.1458,1.1459,71000001.0
2006-01-30 14:55:00,1.14595,1.14595,1.14585,1.14595,193000001.0
2006-01-30 14:56:00,1.14595,1.14608,1.14595,1.14608,22300000.0
2006-01-30 14:57:00,1.14609,1.14624,1.14605,1.14605,158500003.0
2006-01-30 14:58:00,1.14602,1.14605,1.14597,1.14597,95900002.0
2006-01-30 14:59:00,1.14603,1.14603,1.14586,1.14591,55100000.0
2006-01-30 15:00:00,1.14596,1.14604,1.14594,1.14594,60199999.0
2006-01-30 15:01:00,1.14586,1.14612,1.14586,1.14608,52900001.0
2006-01-30 15:02:00,1.14607,1.1461,1.14591,1.14607,78300001.0
2006-01-30 15:03:00,1.14602,1.14605,1.14592,1.14592,72200000.0
2006-01-30 15:04:00,1.14592,1.14598,1.14591,1.14598,62200000.0
2006-01-30 15:05:00,1.146,1.146,1.14595,1.14595,29300000.0
2006-01-30 15:06:00,1.146,1.14602,1.14597,1.146,129399996.0
2006-01-30 15:07:00,1.146,1.146,1.146,1.146,2600000.0
2006-01-30 15:08:00,1.14595,1.14605,1.14595,1.14595,123200000.0
2006-01-30 15:09:00,1.14588,1.14588,1.14582,1.14582,1600000.0
2006-01-30 15:10:00,1.14572,1.14572,1.14512,1.14512,126600000.0
2006-01-30 15:11:00,1.14467,1.14476,1.14424,1.14424,139000005.0
2006-01-30 15:12:00,1.14427,1.14441,1.14427,1.14435,109300001.0
2006-01-30 15:13:00,1.14421,1.14421,1.14398,1.14409,176300001.0
2006-01-30 15:14:00,1.14422,1.14425,1.14402,1.14411,133800000.0
2006-01-30 15:15:00,1.14425,1.14435,1.14422,1.14423,103000001.0
2006-01-30 15:16:00,1.14418,1.14418,1.144,1.144,175900001.0
2006-01-30 15:17:00,1.144,1.1441,1.144,1.1441,70499999.0
2006-01-30 15:18:00,1.14415,1.14432,1.14415,1.14426,56600000.0
2006-01-30 15:19:00,1.14424,1.14433,1.14413,1.14413,99799999.0
2006-01-30 15:20:00,1.14413,1.14482,1.14411,1.14482,93300003.0
2006-01-30 15:21:00,1.14487,1.14503,1.14479,1.14482,62500000.0
2006-01-30 15:22:00,1.14491,1.14498,1.14477,1.14477,81700000.0
2006-01-30 15:23:00,1.14464,1.14474,1.1446,1.1446,87499999.0
2006-01-30 15:24:00,1.1445,1.14464,1.14447,1.14464,147800002.0
2006-01-30 15:25:00,1.14452,1.14452,1.14433,1.14433,75600000.0
2006-01-30 15:26:00,1.14434,1.14434,1.1441,1.14415,100800001.0
2006-01-30 15:27:00,1.14397,1.14397,1.14348,1.14357,114400000.0
2006-01-30 15:28:00,1.14346,1.14346,1.14327,1.14329,36400000.0
2006-01-30 15:29:00,1.14315,1.14315,1.14259,1.14268,55890000.0
2006-01-30 15:30:00,1.14283,1.14361,1.14283,1.14361,63499998.0
2006-01-30 15:31:00,1.14387,1.14426,1.14381,1.14426,149899995.0
2006-01-30 15:32:00,1.14422,1.14422,1.14395,1.14397,87699999.0
2006-01-30 15:33:00,1.14398,1.14401,1.14353,1.14353,124500003.0
2006-01-30 15:34:00,1.14349,1.14351,1.14328,1.14351,139399998.0
2006-01-30 15:35:00,1.14351,1.14358,1.14349,1.14358,117900001.0
2006-01-30 15:36:00,1.1436,1.1439,1.1436,1.1439,123599999.0
2006-01-30 15:37:00,1.14395,1.14395,1.14382,1.14388,100300001.0
2006-01-30 15:38:00,1.14383,1.14394,1.14383,1.14391,87999999.0
2006-01-30 15:39:00,1.14391,1.144,1.14382,1.14383,91999999.0
2006-01-30 15:40:00,1.14391,1.14391,1.1436,1.1436,71000000.0
2006-01-30 15:41:00,1.14367,1.14411,1.14367,1.14407,89400000.0
2006-01-30 15:42:00,1.14417,1.14417,1.14394,1.14395,88599999.0
2006-01-30 15:43:00,1.14402,1.14408,1.14372,1.14381,66700000.0
2006-01-30 15:44:00,1.14405,1.14415,1.14405,1.14415,16900000.0
2006-01-30 15:45:00,1.14433,1.14453,1.14426,1.14453,85000000.0
2006-01-30 15:46:00,1.14451,1.14458,1.14447,1.14452,74100001.0
2006-01-30 15:47:00,1.14452,1.14491,1.14452,1.14491,110300002.0
2006-01-30 15:48:00,1.14517,1.14529,1.14505,1.14524,121300002.0
2006-01-30 15:49:00,1.14534,1.14544,1.14527,1.14542,157700002.0
2006-01-30 15:50:00,1.1455,1.14554,1.14548,1.14554,45000000.0
2006-01-30 15:51:00,1.14557,1.14557,1.14543,1.14549,117000000.0
2006-01-30 15:52:00,1.14542,1.14542,1.14519,1.14519,36900000.0
2006-01-30 15:53:00,1.14511,1.14511,1.14484,1.14484,145500003.0
2006-01-30 15:54:00,1.14496,1.14506,1.14485,1.14489,158299999.0
2006-01-30 15:55:00,1.14491,1.14496,1.14477,1.14477,51500001.0
2006-01-30 15:56:00,1.14475,1.14479,1.14444,1.14444,79800001.0
2006-01-30 15:57:00,1.14424,1.14424,1.14398,1.14398,64200000.0
2006-01-30 15:58:00,1.14393,1.14393,1.14352,1.1439,60900000.0
2006-01-30 15:59:00,1.14407,1.14427,1.14405,1.14412,80200002.0
2006-01-30 16:00:00,1.14405,1.14405,1.14392,1.14399,69700000.0
2006-01-30 16:01:00,1.14403,1.14408,1.14402,1.14408,154799998.0
2006-01-30 16:02:00,1.14415,1.14427,1.14415,1.1442,94900000.0
2006-01-30 16:03:00,1.14422,1.14425,1.14406,1.14406,135800001.0
2006-01-30 16:04:00,1.14399,1.14406,1.14391,1.14402,94800003.0
2006-01-30 16:05:00,1.14414,1.14415,1.14399,1.14412,110899999.0
2006-01-30 16:06:00,1.14426,1.14445,1.14426,1.14445,140000000.0
2006-01-30 16:07:00,1.14459,1.14459,1.14438,1.14438,94400001.0
2006-01-30 16:08:00,1.14435,1.14443,1.1443,1.14443,106000001.0
2006-01-30 16:09:00,1.14447,1.14464,1.14447,1.1446,125999999.0
2006-01-30 16:10:00,1.14456,1.14456,1.14406,1.14406,130100002.0
2006-01-30 16:11:00,1.14393,1.14393,1.14381,1.14388,212300000.0
2006-01-30 16:12:00,1.14376,1.14383,1.14364,1.14365,122800000.0
2006-01-30 16:13:00,1.14358,1.14368,1.14358,1.14368,51000000.0
2006-01-30 16:14:00,1.1435,1.1435,1.14335,1.14342,121200000.0
2006-01-30 16:15:00,1.14333,1.1436,1.14333,1.14358,64000000.0
2006-01-30 16:16:00,1.1438,1.1441,1.1438,1.1441,20500000.0
2006-01-30 16:17:00,1.14438,1.14471,1.14437,1.14471,33100000.0
2006-01-30 16:18:00,1.14487,1.14487,1.14462,1.14462,69400002.0
2006-01-30 16:19:00,1.14463,1.14468,1.14452,1.14466,124000003.0
2006-01-30 16:20:00,1.14468,1.14468,1.14459,1.14465,77500000.0
2006-01-30 16:21:00,1.14462,1.1448,1.14462,1.14471,118000000.0
2006-01-30 16:22:00,1.14475,1.1448,1.14465,1.1448,67099999.0
2006-01-30 16:23:00,1.14486,1.14486,1.1447,1.14473,93200001.0
2006-01-30 16:24:00,1.14482,1.14495,1.14481,1.14495,104300002.0
2006-01-30 16:25:00,1.14495,1.14495,1.14483,1.14489,70299999.0
2006-01-30 16:26:00,1.14494,1.1452,1.14494,1.1452,139800001.0
2006-01-30 16:27:00,1.14513,1.14535,1.14501,1.14535,63200000.0
2006-01-30 16:28:00,1.14523,1.14565,1.14516,1.14565,113400000.0
2006-01-30 16:29:00,1.14582,1.14622,1.14582,1.14622,122900000.0
2006-01-30 16:30:00,1.14627,1.14633,1.14627,1.14633,30800000.0
2006-01-30 16:31:00,1.14625,1.14625,1.14611,1.14618,138900000.0
2006-01-30 16:32:00,1.14618,1.14621,1.14598,1.146,134899998.0
2006-01-30 16:33:00,1.146,1.14609,1.14594,1.14594,113600001.0
2006-01-30 16:34:00,1.1458,1.14602,1.14573,1.14573,63500001.0
2006-01-30 16:35:00,1.14579,1.14583,1.14575,1.14575,46200000.0
2006-01-30 16:36:00,1.14559,1.1456,1.14538,1.14544,147200000.0
2006-01-30 16:37:00,1.14538,1.14544,1.1453,1.1454,90900001.0
2006-01-30 16:38:00,1.14536,1.14536,1.14521,1.14521,153699998.0
2006-01-30 16:39:00,1.14522,1.14522,1.14503,1.14522,91800001.0
2006-01-30 16:40:00,1.1451,1.14524,1.14508,1.14523,144100004.0
2006-01-30 16:41:00,1.14531,1.14579,1.14531,1.14578,76600000.0
2006-01-30 16:42:00,1.14578,1.14581,1.1457,1.14573,112300000.0
2006-01-30 16:43:00,1.14592,1.14643,1.14592,1.14638,99400001.0
2006-01-30 16:44:00,1.1463,1.1463,1.14595,1.14602,50900000.0
2006-01-30 16:45:00,1.14603,1.14607,1.14583,1.14589,179000002.0
2006-01-30 16:46:00,1.1457,1.1457,1.14547,1.14552,30700000.0
2006-01-30 16:47:00,1.14555,1.14586,1.14555,1.14577,64800000.0
2006-01-30 16:48:00,1.1457,1.14572,1.14563,1.14571,91900000.0
2006-01-30 16:49:00,1.14574,1.14638,1.14574,1.14638,211699998.0
2006-01-30 16:50:00,1.14638,1.14638,1.1461,1.1461,129200000.0
2006-01-30 16:51:00,1.14616,1.14625,1.14616,1.14625,31100000.0
2006-01-30 16:52:00,1.14627,1.14627,1.14626,1.14626,4800000.0
2006-01-30 16:53:00,1.14595,1.14595,1.14553,1.14569,91400001.0
2006-01-30 16:54:00,1.14574,1.14574,1.14573,1.14573,20500001.0
2006-01-30 16:55:00,1.14573,1.14578,1.14571,1.14578,117800003.0
2006-01-30 16:56:00,1.14583,1.14599,1.14583,1.14589,106000001.0
2006-01-30 16:57:00,1.14577,1.14577,1.14541,1.14541,90500000.0
2006-01-30 16:58:00,1.14522,1.14572,1.14522,1.14572,98400001.0
2006-01-30 16:59:00,1.1456,1.1456,1.14521,1.14538,69600002.0
2006-01-30 17:00:00,1.14544,1.14544,1.14518,1.1452,105299998.0
2006-01-30 17:01:00,1.14523,1.14532,1.14516,1.1453,121999999.0
2006-01-30 17:02:00,1.14533,1.14545,1.14527,1.14529,121099999.0
2006-01-30 17:03:00,1.14533,1.14544,1.14533,1.14534,31100000.0
2006-01-30 17:04:00,1.14534,1.14542,1.14525,1.14525,73200002.0
2006-01-30 17:05:00,1.1453,1.1453,1.1453,1.1453,42900000.0
2006-01-30 17:06:00,1.14527,1.14532,1.14525,1.1453,72000002.0
2006-01-30 17:07:00,1.1454,1.1454,1.14532,1.14532,38800002.0
2006-01-30 17:08:00,1.14532,1.14536,1.14531,1.14536,121900002.0
2006-01-30 17:09:00,1.14545,1.14545,1.14535,1.14535,14400000.0
2006-01-30 17:10:00,1.14538,1.14593,1.14537,1.14593,82999999.0
2006-01-30 17:11:00,1.14589,1.14592,1.14582,1.14591,144600000.0
2006-01-30 17:12:00,1.14586,1.1461,1.14586,1.1461,62900000.0
2006-01-30 17:13:00,1.14605,1.1461,1.14605,1.1461,11200000.0
2006-01-30 17:14:00,1.14601,1.14601,1.14599,1.146,13100000.0
2006-01-30 17:15:00,1.14587,1.14587,1.14561,1.14561,49700002.0
2006-01-30 17:16:00,1.14562,1.14567,1.14558,1.14564,58199999.0
2006-01-30 17:17:00,1.14562,1.14565,1.14562,1.14562,58400002.0
2006-01-30 17:18:00,1.1457,1.1457,1.14565,1.14565,30000001.0
2006-01-30 17:19:00,1.14572,1.14577,1.14568,1.14568,117799999.0
2006-01-30 17:20:00,1.14565,1.14576,1.14561,1.14565,163100005.0
2006-01-30 17:21:00,1.14558,1.14573,1.14558,1.14569,78400001.0
2006-01-30 17:22:00,1.1458,1.14586,1.14569,1.14573,86800000.0
2006-01-30 17:23:00,1.14575,1.14575,1.14562,1.14565,42800000.0
2006-01-30 17:24:00,1.14573,1.14586,1.14572,1.14577,138200002.0
2006-01-30 17:25:00,1.1458,1.14593,1.14572,1.14573,126400000.0
2006-01-30 17:26:00,1.14575,1.14583,1.14569,1.14569,69000001.0
2006-01-30 17:27:00,1.14563,1.14578,1.14563,1.14572,101300000.0
2006-01-30 17:28:00,1.14575,1.14584,1.14572,1.14573,117000002.0
2006-01-30 17:29:00,1.14565,1.14574,1.14561,1.14565,137899999.0
2006-01-30 17:30:00,1.1457,1.14577,1.14568,1.1457,121999999.0
2006-01-30 17:31:00,1.1457,1.14575,1.1457,1.1457,47900000.0
2006-01-30 17:32:00,1.14589,1.14651,1.14589,1.1465,92600000.0
2006-01-30 17:33:00,1.14652,1.14654,1.1464,1.1464,161200001.0
2006-01-30 17:34:00,1.14604,1.14604,1.14547,1.1455,60000001.0
2006-01-30 17:35:00,1.1455,1.14587,1.1455,1.14574,174899997.0
2006-01-30 17:36:00,1.14582,1.14591,1.14579,1.14584,69900000.0
2006-01-30 17:37:00,1.14578,1.14587,1.14575,1.14587,63300000.0
2006-01-30 17:38:00,1.14597,1.14615,1.14597,1.14601,64900000.0
2006-01-30 17:39:00,1.14602,1.14607,1.146,1.14607,104099999.0
2006-01-30 17:40:00,1.1461,1.1461,1.14597,1.146,56199998.0
2006-01-30 17:41:00,1.14594,1.14605,1.14594,1.14605,43800002.0
2006-01-30 17:42:00,1.146,1.14601,1.146,1.14601,52200002.0
2006-01-30 17:43:00,1.14588,1.14588,1.14579,1.14586,28700000.0
2006-01-30 17:44:00,1.14574,1.14574,1.1456,1.1456,84200001.0
2006-01-30 17:45:00,1.14549,1.14549,1.14541,1.14541,44000000.0
2006-01-30 17:46:00,1.14535,1.14537,1.14532,1.14532,16900000.0
2006-01-30 17:47:00,1.1454,1.1456,1.1454,1.1456,26900000.0
2006-01-30 17:48:00,1.14575,1.14575,1.14558,1.14558,43500000.0
2006-01-30 17:49:00,1.14555,1.14565,1.14555,1.14565,78900000.0
2006-01-30 17:50:00,1.14565,1.1457,1.14551,1.1457,112900001.0
2006-01-30 17:51:00,1.14576,1.14582,1.14576,1.14582,21600000.0
2006-01-30 17:52:00,1.14599,1.14599,1.14583,1.14583,27800000.0
2006-01-30 17:53:00,1.14585,1.14602,1.14585,1.146,104800000.0
2006-01-30 17:54:00,1.1461,1.14615,1.14605,1.14615,54500000.0
2006-01-30 17:55:00,1.14611,1.14615,1.14595,1.14595,174399999.0
2006-01-30 17:56:00,1.14592,1.14594,1.14582,1.14587,130399998.0
2006-01-30 17:57:00,1.14589,1.14589,1.14553,1.14553,69100002.0
2006-01-30 17:58:00,1.14563,1.1457,1.14563,1.14569,122900001.0
2006-01-30 17:59:00,1.14567,1.14573,1.14539,1.14539,55400000.0
2006-01-30 18:00:00,1.14538,1.14595,1.14536,1.14595,51200000.0
2006-01-30 18:01:00,1.14596,1.14596,1.14571,1.14571,633000001.0
2006-01-30 18:02:00,1.14574,1.14587,1.14571,1.14577,806100005.0
2006-01-30 18:03:00,1.14574,1.14589,1.14568,1.14582,804199998.0
2006-01-30 18:04:00,1.14578,1.14583,1.1457,1.14574,705899999.0
2006-01-30 18:05:00,1.1458,1.14585,1.14572,1.14582,1168699996.0
2006-01-30 18:06:00,1.14577,1.14577,1.14562,1.14577,493299998.0
2006-01-30 18:07:00,1.14578,1.14583,1.1457,1.14571,1247890007.0
2006-01-30 18:08:00,1.14566,1.14566,1.14545,1.1456,1116200012.0
2006-01-30 18:09:00,1.14562,1.14571,1.14554,1.14554,362200002.0
2006-01-30 18:10:00,1.14562,1.14574,1.14558,1.14559,700299998.0
2006-01-30 18:11:00,1.14569,1.14579,1.14562,1.14567,863799999.0
2006-01-30 18:12:00,1.14569,1.14574,1.14566,1.14566,36800000.0
2006-01-30 18:13:00,1.1457,1.14575,1.14565,1.14575,495100001.0
2006-01-30 18:14:00,1.14569,1.14569,1.14542,1.1455,431899996.0
2006-01-30 18:15:00,1.14543,1.14554,1.14535,1.14535,784000005.0
2006-01-30 18:16:00,1.14538,1.14556,1.14538,1.14556,531899997.0
2006-01-30 18:17:00,1.14556,1.1456,1.14538,1.14552,984700000.0
2006-01-30 18:18:00,1.14547,1.14549,1.1453,1.14531,558900006.0
2006-01-30 18:19:00,1.14532,1.14532,1.14517,1.14529,98599999.0
2006-01-30 18:20:00,1.1454,1.14554,1.14537,1.14543,711799999.0
2006-01-30 18:21:00,1.14546,1.14548,1.14535,1.14535,93899999.0
2006-01-30 18:22:00,1.1454,1.14547,1.1454,1.14545,242400001.0
2006-01-30 18:23:00,1.14541,1.1455,1.14541,1.14541,464599997.0
2006-01-30 18:24:00,1.14543,1.14554,1.14538,1.14546,606300001.0
2006-01-30 18:25:00,1.14546,1.14557,1.1454,1.14557,395800003.0
2006-01-30 18:26:00,1.1456,1.14565,1.1455,1.14555,984899997.0
2006-01-30 18:27:00,1.14558,1.14563,1.14552,1.14558,471900000.0
2006-01-30 18:28:00,1.14558,1.14561,1.14548,1.14558,392700000.0
2006-01-30 18:29:00,1.14558,1.14558,1.14551,1.14552,444300004.0
2006-01-30 18:30:00,1.14547,1.14552,1.14535,1.14542,625400000.0
2006-01-30 18:31:00,1.1454,1.14545,1.14533,1.14538,378800004.0
2006-01-30 18:32:00,1.14537,1.14546,1.14524,1.14538,393800003.0
2006-01-30 18:33:00,1.1454,1.14548,1.14535,1.14542,427399998.0
2006-01-30 18:34:00,1.14541,1.14544,1.14534,1.14535,423400002.0
2006-01-30 18:35:00,1.14535,1.14535,1.14522,1.1453,559200003.0
2006-01-30 18:36:00,1.14528,1.14528,1.14504,1.14504,440900003.0
2006-01-30 18:37:00,1.14502,1.14516,1.14502,1.14505,180899997.0
2006-01-30 18:38:00,1.14508,1.1451,1.145,1.1451,281900005.0
2006-01-30 18:39:00,1.1451,1.14512,1.14505,1.1451,250700001.0
2006-01-30 18:40:00,1.1451,1.14515,1.14505,1.1451,806999994.0
2006-01-30 18:41:00,1.1451,1.14518,1.14505,1.14505,369500007.0
2006-01-30 18:42:00,1.14505,1.14515,1.14502,1.14515,568199997.0
2006-01-30 18:43:00,1.14515,1.14515,1.14505,1.14505,433899999.0
2006-01-30 18:44:00,1.14508,1.14514,1.14502,1.14502,258299998.0
2006-01-30 18:45:00,1.14494,1.14494,1.14401,1.14422,466200003.0
2006-01-30 18:46:00,1.14422,1.14432,1.1442,1.14429,356000003.0
2006-01-30 18:47:00,1.14433,1.14447,1.14433,1.14447,52799998.0
2006-01-30 18:48:00,1.14447,1.14447,1.14418,1.14427,215999998.0
2006-01-30 18:49:00,1.14421,1.14421,1.14411,1.14417,85999999.0
2006-01-30 18:50:00,1.14423,1.14436,1.14423,1.14436,78300003.0
2006-01-30 18:51:00,1.14428,1.14463,1.14426,1.14448,183100002.0
2006-01-30 18:52:00,1.14457,1.14495,1.14457,1.14495,143999997.0
2006-01-30 18:53:00,1.14502,1.14518,1.14497,1.14497,628700001.0
2006-01-30 18:54:00,1.14497,1.14508,1.14497,1.14504,257899998.0
2006-01-30 18:55:00,1.14504,1.1451,1.14493,1.14504,412699995.0
2006-01-30 18:56:00,1.1451,1.1451,1.14507,1.14507,176999999.0
2006-01-30 18:57:00,1.14509,1.14514,1.14504,1.14504,193100001.0
2006-01-30 18:58:00,1.14497,1.14497,1.14404,1.14404,119900000.0
2006-01-30 18:59:00,1.14405,1.14429,1.14405,1.14413,587600003.0
2006-01-30 19:00:00,1.14412,1.14413,1.14399,1.14406,377400000.0
2006-01-30 19:01:00,1.14406,1.14413,1.14406,1.14411,76900001.0
2006-01-30 19:02:00,1.14412,1.14417,1.1441,1.14412,140500000.0
2006-01-30 19:03:00,1.14413,1.14427,1.14412,1.14415,369699997.0
2006-01-30 19:04:00,1.14423,1.14443,1.14418,1.14432,153300000.0
2006-01-30 19:05:00,1.1444,1.14474,1.1444,1.14457,274000004.0
2006-01-30 19:06:00,1.14457,1.14457,1.14446,1.14454,461400001.0
2006-01-30 19:07:00,1.14463,1.14478,1.14463,1.14476,116399999.0
2006-01-30 19:08:00,1.14479,1.14499,1.14479,1.14492,358200001.0
2006-01-30 19:09:00,1.145,1.14508,1.14494,1.14495,548900002.0
2006-01-30 19:10:00,1.14498,1.14498,1.14479,1.14479,79199999.0
2006-01-30 19:11:00,1.14475,1.1448,1.1447,1.1448,441790002.0
2006-01-30 19:12:00,1.14474,1.14475,1.14455,1.14465,168500002.0
2006-01-30 19:13:00,1.14463,1.14466,1.1446,1.14465,145699999.0
2006-01-30 19:14:00,1.14463,1.14481,1.1446,1.14481,274200004.0
2006-01-30 19:15:00,1.14477,1.14481,1.14452,1.14465,365500006.0
2006-01-30 19:16:00,1.14465,1.14485,1.14465,1.14478,346200002.0
2006-01-30 19:17:00,1.14479,1.14479,1.14457,1.14478,219200003.0
2006-01-30 19:18:00,1.1448,1.1448,1.14467,1.14476,401100002.0
2006-01-30 19:19:00,1.1447,1.1449,1.1447,1.1449,240800004.0
2006-01-30 19:20:00,1.1449,1.1449,1.14485,1.14485,164499999.0
2006-01-30 19:21:00,1.14491,1.14497,1.14491,1.14496,116700001.0
2006-01-30 19:22:00,1.14503,1.1451,1.145,1.1451,125800000.0
2006-01-30 19:23:00,1.1451,1.14517,1.1451,1.14512,94999998.0
2006-01-30 19:24:00,1.14508,1.14516,1.14505,1.14506,99600000.0
2006-01-30 19:25:00,1.14495,1.14495,1.14476,1.14495,49800000.0
2006-01-30 19:26:00,1.14504,1.14504,1.14501,1.14501,27000001.0
2006-01-30 19:27:00,1.14507,1.14507,1.14494,1.14495,401300002.0
2006-01-30 19:28:00,1.14496,1.14498,1.14484,1.14484,137100000.0
2006-01-30 19:29:00,1.14482,1.14495,1.14482,1.14495,97400003.0
2006-01-30 19:30:00,1.14505,1.14505,1.14495,1.145,223399999.0
2006-01-30 19:31:00,1.145,1.145,1.14491,1.14491,92400001.0
2006-01-30 19:32:00,1.14492,1.14492,1.14477,1.14492,77600000.0
2006-01-30 19:33:00,1.14486,1.14506,1.14486,1.14503,378199998.0
2006-01-30 19:34:00,1.14513,1.14515,1.14508,1.14512,77900000.0
2006-01-30 19:35:00,1.1451,1.1451,1.1451,1.1451,42300001.0
2006-01-30 19:36:00,1.1451,1.14518,1.14502,1.14502,148999999.0
2006-01-30 19:37:00,1.1452,1.14533,1.14516,1.14521,460600001.0
2006-01-30 19:38:00,1.14517,1.14525,1.14507,1.14507,167400000.0
2006-01-30 19:39:00,1.14505,1.14523,1.14502,1.14523,520500009.0
2006-01-30 19:40:00,1.14523,1.14523,1.14514,1.14517,221200003.0
2006-01-30 19:41:00,1.14511,1.14518,1.14511,1.14518,109600000.0
2006-01-30 19:42:00,1.14517,1.14519,1.14501,1.14512,209000004.0
2006-01-30 19:43:00,1.14513,1.14513,1.14493,1.145,175200002.0
2006-01-30 19:44:00,1.14498,1.14502,1.14496,1.14502,40799999.0
2006-01-30 19:45:00,1.14508,1.14508,1.14503,1.14503,80499999.0
2006-01-30 19:46:00,1.14507,1.14507,1.14494,1.14507,66200000.0
2006-01-30 19:47:00,1.14506,1.14506,1.14504,1.14504,13600000.0
2006-01-30 19:48:00,1.14507,1.14513,1.14507,1.14513,45900000.0
2006-01-30 19:49:00,1.1452,1.14525,1.1452,1.1452,187900002.0
2006-01-30 19:50:00,1.14514,1.14514,1.145,1.14509,90100000.0
2006-01-30 19:51:00,1.14507,1.1451,1.14507,1.1451,40699998.0
2006-01-30 19:52:00,1.14521,1.14525,1.14515,1.14515,102900000.0
2006-01-30 19:53:00,1.14524,1.14565,1.14524,1.14554,128600001.0
2006-01-30 19:54:00,1.14569,1.14569,1.14562,1.14563,35700000.0
2006-01-30 19:55:00,1.14562,1.14568,1.1455,1.14567,44000000.0
2006-01-30 19:56:00,1.14566,1.14566,1.1454,1.1454,266900003.0
2006-01-30 19:57:00,1.14532,1.14537,1.14528,1.14537,141600001.0
2006-01-30 19:58:00,1.1454,1.14542,1.14535,1.1454,51600000.0
2006-01-30 19:59:00,1.14547,1.14556,1.14534,1.14553,154000002.0
2006-01-30 20:00:00,1.14565,1.14612,1.14565,1.14612,99200001.0
2006-01-30 20:01:00,1.14619,1.1465,1.14619,1.1465,58199999.0
2006-01-30 20:02:00,1.14656,1.14663,1.14652,1.14655,136700001.0
2006-01-30 20:03:00,1.14658,1.14689,1.14658,1.14682,473200004.0
2006-01-30 20:04:00,1.147,1.14732,1.14695,1.14723,211800000.0
2006-01-30 20:05:00,1.1472,1.1472,1.14691,1.14691,132499998.0
2006-01-30 20:06:00,1.14689,1.14689,1.14657,1.14657,157499999.0
2006-01-30 20:07:00,1.1465,1.14655,1.14645,1.1465,271300000.0
2006-01-30 20:08:00,1.14649,1.14653,1.14646,1.14648,413400001.0
2006-01-30 20:09:00,1.14638,1.14647,1.14634,1.14635,247000002.0
2006-01-30 20:10:00,1.1463,1.14633,1.14625,1.1463,140100000.0
2006-01-30 20:11:00,1.14632,1.14637,1.14632,1.14637,365700005.0
2006-01-30 20:12:00,1.1464,1.14645,1.14637,1.1464,555399991.0
2006-01-30 20:13:00,1.14643,1.14643,1.14637,1.1464,129600001.0
2006-01-30 20:14:00,1.14634,1.14643,1.14634,1.14638,157000000.0
2006-01-30 20:15:00,1.14642,1.14642,1.14628,1.14631,519500003.0
2006-01-30 20:16:00,1.1463,1.14638,1.14623,1.14628,536300005.0
2006-01-30 20:17:00,1.14626,1.14632,1.14616,1.14619,351199994.0
2006-01-30 20:18:00,1.14617,1.14617,1.14613,1.14613,201099998.0
2006-01-30 20:19:00,1.14608,1.14613,1.14605,1.14613,94299999.0
2006-01-30 20:20:00,1.14616,1.14635,1.14616,1.14627,254700000.0
2006-01-30 20:21:00,1.14632,1.1464,1.14631,1.14635,323799996.0
2006-01-30 20:22:00,1.14648,1.1465,1.14634,1.14639,322000003.0
2006-01-30 20:23:00,1.14632,1.1464,1.14622,1.14636,496200005.0
2006-01-30 20:24:00,1.1464,1.1464,1.14635,1.14635,246400001.0
2006-01-30 20:25:00,1.14639,1.14639,1.14617,1.14617,89200000.0
2006-01-30 20:26:00,1.14616,1.14621,1.14614,1.14614,166799997.0
2006-01-30 20:27:00,1.14613,1.14634,1.14613,1.14623,163900002.0
2006-01-30 20:28:00,1.1463,1.14635,1.14625,1.1463,608200003.0
2006-01-30 20:29:00,1.14625,1.1463,1.1462,1.14625,372499999.0
2006-01-30 20:30:00,1.14623,1.1463,1.14623,1.1463,268199999.0
2006-01-30 20:31:00,1.14635,1.14635,1.14625,1.14625,522800006.0
2006-01-30 20:32:00,1.14623,1.1463,1.14623,1.1463,300500002.0
2006-01-30 20:33:00,1.14625,1.14635,1.14625,1.14627,309100002.0
2006-01-30 20:34:00,1.14622,1.14625,1.14599,1.14599,105900001.0
2006-01-30 20:35:00,1.14593,1.14597,1.1459,1.14592,224600000.0
2006-01-30 20:36:00,1.1459,1.14593,1.1458,1.1459,332299998.0
2006-01-30 20:37:00,1.1459,1.1459,1.14583,1.14585,268400000.0
2006-01-30 20:38:00,1.14585,1.1459,1.14582,1.1459,275700000.0
2006-01-30 20:39:00,1.14595,1.14619,1.14595,1.14616,462299997.0
2006-01-30 20:40:00,1.14617,1.14628,1.14615,1.14616,272399999.0
2006-01-30 20:41:00,1.14622,1.14635,1.14619,1.14632,423100001.0
2006-01-30 20:42:00,1.14629,1.14635,1.14612,1.14612,544999999.0
2006-01-30 20:43:00,1.14607,1.14613,1.14603,1.14608,213999998.0
2006-01-30 20:44:00,1.1461,1.14618,1.14603,1.14613,68299999.0
2006-01-30 20:45:00,1.14618,1.14634,1.14618,1.14622,176699999.0
2006-01-30 20:46:00,1.14624,1.14641,1.14616,1.14641,236200003.0
2006-01-30 20:47:00,1.14646,1.14653,1.14644,1.14652,213700005.0
2006-01-30 20:48:00,1.14655,1.14655,1.1465,1.14655,37499999.0
2006-01-30 20:49:00,1.14655,1.14657,1.14645,1.14655,466199999.0
2006-01-30 20:50:00,1.14652,1.14659,1.14652,1.14652,136099998.0
2006-01-30 20:51:00,1.14653,1.14653,1.14645,1.14653,97300001.0
2006-01-30 20:52:00,1.1466,1.14669,1.1466,1.14666,75399999.0
2006-01-30 20:53:00,1.14664,1.14682,1.14664,1.14665,247300001.0
2006-01-30 20:54:00,1.14665,1.14668,1.14646,1.14648,507800005.0
2006-01-30 20:55:00,1.14654,1.14657,1.14649,1.14652,187300003.0
2006-01-30 20:56:00,1.1465,1.14655,1.14641,1.14655,655300003.0
2006-01-30 20:57:00,1.14648,1.1465,1.14636,1.14636,522900002.0
2006-01-30 20:58:00,1.14632,1.14633,1.14626,1.14626,302600002.0
2006-01-30 20:59:00,1.14615,1.14624,1.14608,1.14624,292900000.0
2006-01-30 21:00:00,1.14622,1.14622,1.146,1.1461,1052099996.0
2006-01-30 21:01:00,1.14615,1.14615,1.14605,1.1461,566400002.0
2006-01-30 21:02:00,1.14602,1.14608,1.14597,1.14597,148500000.0
2006-01-30 21:03:00,1.14606,1.14616,1.14598,1.14598,468400000.0
2006-01-30 21:04:00,1.14598,1.14605,1.14592,1.14605,640400000.0
2006-01-30 21:05:00,1.14605,1.14607,1.1459,1.146,735499998.0
2006-01-30 21:06:00,1.14603,1.14603,1.14572,1.14572,105590000.0
2006-01-30 21:07:00,1.1457,1.1457,1.14507,1.14507,760200007.0
2006-01-30 21:08:00,1.14501,1.14517,1.145,1.14517,171499999.0
2006-01-30 21:09:00,1.14506,1.14512,1.14501,1.14512,66099999.0
2006-01-30 21:10:00,1.14517,1.1452,1.1451,1.14512,424700000.0
2006-01-30 21:11:00,1.14513,1.14527,1.14513,1.14515,317400002.0
2006-01-30 21:12:00,1.1452,1.14522,1.14515,1.14517,372400007.0
2006-01-30 21:13:00,1.14514,1.14522,1.14495,1.14495,432590002.0
2006-01-30 21:14:00,1.14496,1.14496,1.14481,1.14487,248500001.0
2006-01-30 21:15:00,1.14492,1.14509,1.14492,1.14506,114000001.0
2006-01-30 21:16:00,1.14508,1.14518,1.14507,1.14516,144399998.0
2006-01-30 21:17:00,1.14523,1.14523,1.14515,1.14523,38100000.0
2006-01-30 21:18:00,1.14533,1.14542,1.14531,1.14533,116400000.0
2006-01-30 21:19:00,1.14525,1.14535,1.14525,1.14533,134899999.0
2006-01-30 21:20:00,1.14533,1.14533,1.14528,1.14528,19900000.0
2006-01-30 21:21:00,1.14528,1.14532,1.14528,1.14532,21500001.0
2006-01-30 21:22:00,1.14535,1.14535,1.14535,1.14535,54400000.0
2006-01-30 21:23:00,1.14535,1.14545,1.14535,1.14545,30499999.0
2006-01-30 21:24:00,1.14532,1.14532,1.14522,1.14522,42900001.0
2006-01-30 21:25:00,1.1453,1.14533,1.1453,1.1453,46500000.0
2006-01-30 21:26:00,1.14528,1.14528,1.1452,1.1452,155600003.0
2006-01-30 21:27:00,1.14522,1.14527,1.14522,1.14522,145200001.0
2006-01-30 21:28:00,1.1452,1.14527,1.14515,1.1452,419199998.0
2006-01-30 21:29:00,1.14522,1.14527,1.1452,1.14522,131000001.0
2006-01-30 21:30:00,1.14533,1.14538,1.1453,1.14538,59399999.0
2006-01-30 21:31:00,1.1454,1.1454,1.1454,1.1454,37900000.0
2006-01-30 21:32:00,1.1454,1.1454,1.14533,1.1454,162199998.0
2006-01-30 21:33:00,1.14548,1.14552,1.14542,1.14545,301100002.0
2006-01-30 21:34:00,1.14557,1.14572,1.14557,1.1457,96200000.0
2006-01-30 21:35:00,1.14571,1.14576,1.14565,1.14565,129300001.0
2006-01-30 21:36:00,1.14559,1.1456,1.14541,1.14541,87299997.0
2006-01-30 21:37:00,1.14537,1.14537,1.14511,1.14517,34400000.0
2006-01-30 21:38:00,1.14523,1.14533,1.14522,1.14522,103500000.0
2006-01-30 21:39:00,1.14518,1.14525,1.14503,1.14503,440200004.0
2006-01-30 21:40:00,1.145,1.14515,1.14479,1.14513,307800004.0
2006-01-30 21:41:00,1.14516,1.14516,1.14498,1.14507,107899999.0
2006-01-30 21:42:00,1.14507,1.1451,1.14505,1.1451,112999998.0
2006-01-30 21:43:00,1.14507,1.14507,1.14493,1.14493,124799998.0
2006-01-30 21:44:00,1.14495,1.145,1.14495,1.145,120499999.0
2006-01-30 21:45:00,1.145,1.145,1.145,1.145,161400001.0
2006-01-30 21:46:00,1.14502,1.1451,1.145,1.14506,192799999.0
2006-01-30 21:47:00,1.14508,1.14509,1.14499,1.145,159800002.0
2006-01-30 21:48:00,1.14498,1.14498,1.14488,1.14498,60600000.0
2006-01-30 21:49:00,1.14493,1.14493,1.14483,1.14483,89100000.0
2006-01-30 21:50:00,1.14473,1.14503,1.14471,1.14503,118099999.0
2006-01-30 21:51:00,1.14506,1.14506,1.1449,1.14499,52000000.0
2006-01-30 21:52:00,1.14502,1.14509,1.14501,1.14504,121599999.0
2006-01-30 21:53:00,1.145,1.145,1.145,1.145,155800001.0
2006-01-30 21:54:00,1.14502,1.1452,1.14502,1.14514,99499998.0
2006-01-30 21:55:00,1.14518,1.14518,1.14512,1.14518,13600000.0
2006-01-30 21:56:00,1.14518,1.14526,1.14515,1.14522,86000000.0
2006-01-30 21:57:00,1.14523,1.1453,1.14522,1.1453,24700000.0
2006-01-30 21:58:00,1.14517,1.14543,1.14517,1.1454,67499999.0
2006-01-30 21:59:00,1.14535,1.14616,1.14535,1.14616,196000000.0
2006-01-30 22:00:00,1.14615,1.1462,1.14562,1.14562,193400000.0
2006-01-30 22:01:00,1.14565,1.14593,1.14565,1.14578,75199999.0
2006-01-30 22:02:00,1.1458,1.14643,1.1458,1.1463,317300002.0
2006-01-30 22:03:00,1.14634,1.14638,1.14626,1.14631,169200003.0
2006-01-30 22:04:00,1.14631,1.14631,1.14608,1.14612,84000000.0
2006-01-30 22:05:00,1.14613,1.14615,1.14594,1.14594,151700001.0
2006-01-30 22:06:00,1.14595,1.14613,1.14595,1.14608,183100003.0
2006-01-30 22:07:00,1.14615,1.14615,1.14605,1.14615,57600000.0
2006-01-30 22:08:00,1.14613,1.14615,1.1461,1.14615,134999998.0
2006-01-30 22:09:00,1.14607,1.14642,1.14607,1.14642,92800000.0
2006-01-30 22:10:00,1.1464,1.1464,1.14628,1.14628,121499996.0
2006-01-30 22:11:00,1.14625,1.14625,1.14616,1.14618,57099999.0
2006-01-30 22:12:00,1.14627,1.14645,1.14627,1.14639,112399999.0
2006-01-30 22:13:00,1.14638,1.1464,1.14636,1.14638,71500000.0
2006-01-30 22:14:00,1.14645,1.14659,1.14638,1.14659,98190000.0
2006-01-30 22:15:00,1.14665,1.14665,1.14643,1.14653,135200000.0
2006-01-30 22:16:00,1.14655,1.14666,1.14651,1.14666,153100000.0
2006-01-30 22:17:00,1.1466,1.14665,1.14655,1.14665,221400002.0
2006-01-30 22:18:00,1.14665,1.14665,1.1466,1.1466,92200002.0
2006-01-30 22:19:00,1.1465,1.1465,1.14642,1.14642,9600000.0
2006-01-30 22:20:00,1.1464,1.14645,1.1464,1.14645,64400000.0
2006-01-30 22:21:00,1.14641,1.14641,1.14629,1.14633,120300001.0
2006-01-30 22:22:00,1.14633,1.14639,1.14628,1.14628,91700001.0
2006-01-30 22:23:00,1.1463,1.14636,1.1463,1.14632,133100001.0
2006-01-30 22:24:00,1.1463,1.14635,1.1463,1.14635,120700000.0
2006-01-30 22:25:00,1.14638,1.14641,1.14634,1.14635,53600000.0
2006-01-30 22:26:00,1.14645,1.14645,1.1464,1.1464,27600000.0
2006-01-30 22:27:00,1.1464,1.14644,1.14633,1.1464,411799997.0
2006-01-30 22:28:00,1.14628,1.14632,1.14628,1.14632,48400000.0
2006-01-30 22:29:00,1.14618,1.14622,1.14606,1.14612,264600006.0
2006-01-30 22:30:00,1.14619,1.14629,1.14619,1.14626,140800001.0
2006-01-30 22:31:00,1.1463,1.1463,1.14625,1.14625,1600000.0
2006-01-30 22:32:00,1.14625,1.1463,1.1462,1.14623,104200002.0
2006-01-30 22:33:00,1.14625,1.1463,1.14625,1.1463,137100001.0
2006-01-30 22:34:00,1.14625,1.14635,1.14625,1.1463,333699995.0
2006-01-30 22:35:00,1.14633,1.14633,1.14623,1.14628,193700000.0
2006-01-30 22:36:00,1.14634,1.14641,1.14634,1.14637,151300001.0
2006-01-30 22:37:00,1.14645,1.1465,1.1464,1.1464,122600001.0
2006-01-30 22:38:00,1.14648,1.14662,1.14648,1.14651,104800000.0
2006-01-30 22:39:00,1.14651,1.14651,1.14618,1.14618,177699998.0
2006-01-30 22:40:00,1.14619,1.14619,1.14606,1.1461,86600000.0
2006-01-30 22:41:00,1.14617,1.14621,1.14614,1.14618,38999999.0
2006-01-30 22:42:00,1.1463,1.1463,1.1461,1.1461,105299999.0
2006-01-30 22:43:00,1.14615,1.14625,1.1461,1.1462,301599995.0
2006-01-30 22:44:00,1.14622,1.14632,1.14616,1.14616,186000002.0
2006-01-30 22:45:00,1.14629,1.14646,1.14629,1.14645,84000000.0
2006-01-30 22:46:00,1.14648,1.14667,1.14642,1.14667,136900004.0
2006-01-30 22:47:00,1.14669,1.14669,1.14666,1.14666,3500000.0
2006-01-30 22:48:00,1.14676,1.14676,1.14658,1.14658,158399999.0
2006-01-30 22:49:00,1.1466,1.1466,1.14655,1.14655,79700000.0
2006-01-30 22:50:00,1.14656,1.14656,1.14629,1.14629,120399998.0
2006-01-30 22:51:00,1.14637,1.14641,1.1463,1.14641,67100000.0
2006-01-30 22:52:00,1.14638,1.14649,1.14638,1.1464,95899999.0
2006-01-30 22:53:00,1.1464,1.14646,1.14624,1.14634,91300001.0
2006-01-30 22:54:00,1.14635,1.1464,1.14635,1.14635,137400000.0
2006-01-30 22:55:00,1.14638,1.14641,1.14614,1.14617,306400001.0
2006-01-30 22:56:00,1.14612,1.14612,1.14602,1.14602,60099999.0
2006-01-30 22:57:00,1.14595,1.14595,1.14583,1.14584,138199999.0
2006-01-30 22:58:00,1.1459,1.1459,1.1458,1.1459,80500001.0
2006-01-30 22:59:00,1.14585,1.14585,1.14555,1.14565,127700000.0
2006-01-30 23:00:00,1.1456,1.14565,1.1456,1.14565,28700000.0
2006-01-30 23:01:00,1.1459,1.14595,1.14588,1.1459,84799997.0
2006-01-30 23:02:00,1.14595,1.14601,1.14585,1.14585,73099999.0
2006-01-30 23:03:00,1.14585,1.14585,1.1458,1.1458,19900000.0
2006-01-30 23:04:00,1.14582,1.14588,1.14579,1.14582,94099998.0
2006-01-30 23:05:00,1.14582,1.14589,1.14578,1.14585,105899998.0
2006-01-30 23:06:00,1.14597,1.14634,1.14597,1.14634,136099999.0
2006-01-30 23:07:00,1.14643,1.14666,1.1464,1.14666,96100000.0
2006-01-30 23:08:00,1.14663,1.14663,1.14646,1.14657,93599998.0
2006-01-30 23:09:00,1.14658,1.14671,1.14647,1.14671,80800000.0
2006-01-30 23:10:00,1.14674,1.14678,1.14672,1.14672,45400000.0
2006-01-30 23:11:00,1.14675,1.14683,1.14656,1.14683,129399999.0
2006-01-30 23:12:00,1.14673,1.14673,1.14652,1.14661,68500000.0
2006-01-30 23:13:00,1.14655,1.14655,1.14639,1.14654,107299999.0
2006-01-30 23:14:00,1.14652,1.14654,1.14642,1.14652,63000000.0
2006-01-30 23:15:00,1.14658,1.14658,1.14648,1.1465,134600002.0
2006-01-30 23:16:00,1.14653,1.14658,1.14652,1.14653,91700000.0
2006-01-30 23:17:00,1.14648,1.14655,1.14645,1.14645,91099999.0
2006-01-30 23:18:00,1.1465,1.1465,1.1465,1.1465,2400000.0
2006-01-30 23:19:00,1.1465,1.1465,1.1465,1.1465,800000.0
2006-01-30 23:20:00,1.14645,1.14645,1.14645,1.14645,27100000.0
2006-01-30 23:21:00,1.14653,1.14653,1.14639,1.14652,81399998.0
2006-01-30 23:22:00,1.14647,1.14648,1.14634,1.14647,99700000.0
2006-01-30 23:23:00,1.1465,1.14657,1.14645,1.14645,94100000.0
2006-01-30 23:24:00,1.1465,1.1465,1.1465,1.1465,70400002.0
2006-01-30 23:25:00,1.14648,1.14658,1.14645,1.14658,77500000.0
2006-01-30 23:26:00,1.14645,1.14655,1.14643,1.1465,154800001.0
2006-01-30 23:27:00,1.14649,1.14654,1.14645,1.14645,67500000.0
2006-01-30 23:28:00,1.14645,1.14652,1.14643,1.14647,165899997.0
2006-01-30 23:29:00,1.14651,1.14651,1.14647,1.14647,22099999.0
2006-01-30 23:30:00,1.14633,1.14642,1.14633,1.14638,99700000.0
2006-01-30 23:31:00,1.14625,1.14625,1.14615,1.14615,17600000.0
2006-01-30 23:32:00,1.14607,1.14626,1.14602,1.14626,161799999.0
2006-01-30 23:33:00,1.14624,1.14625,1.14616,1.14618,36200000.0
2006-01-30 23:34:00,1.14612,1.14631,1.14612,1.14631,114100002.0
2006-01-30 23:35:00,1.14622,1.14636,1.14622,1.14626,72300000.0
2006-01-30 23:36:00,1.14619,1.14626,1.14619,1.14626,53599999.0
2006-01-30 23:37:00,1.14625,1.1463,1.14625,1.1463,61900001.0
2006-01-30 23:38:00,1.14622,1.14635,1.14622,1.1463,100399999.0
2006-01-30 23:39:00,1.14631,1.14644,1.14631,1.14644,52000002.0
2006-01-30 23:40:00,1.1465,1.14652,1.14641,1.14645,54400000.0
2006-01-30 23:41:00,1.1464,1.1464,1.14632,1.14638,98399999.0
2006-01-30 23:42:00,1.14625,1.14626,1.14613,1.14613,148500001.0
2006-01-30 23:43:00,1.14615,1.14631,1.14615,1.14622,48400000.0
2006-01-30 23:44:00,1.14622,1.14632,1.1462,1.14626,253800004.0
2006-01-30 23:45:00,1.14635,1.14635,1.14618,1.14627,123999998.0
2006-01-30 23:46:00,1.14625,1.14625,1.14625,1.14625,31600000.0
2006-01-30 23:47:00,1.1463,1.1463,1.1463,1.1463,3200000.0
2006-01-30 23:48:00,1.14633,1.14638,1.14633,1.14634,94400002.0
2006-01-30 23:49:00,1.14637,1.14645,1.1463,1.14633,130299999.0
2006-01-30 23:50:00,1.14631,1.14635,1.14617,1.14617,37200000.0
2006-01-30 23:51:00,1.14602,1.14606,1.14593,1.14593,194100002.0
2006-01-30 23:52:00,1.14587,1.14588,1.1458,1.1458,19000000.0
2006-01-30 23:53:00,1.14576,1.14579,1.14562,1.14562,115400000.0
2006-01-30 23:54:00,1.14562,1.14563,1.14546,1.14546,33600000.0
2006-01-30 23:55:00,1.14528,1.14536,1.14515,1.14536,146300002.0
2006-01-30 23:56:00,1.14515,1.14515,1.14505,1.14505,50500001.0
2006-01-30 23:57:00,1.14506,1.14513,1.14498,1.14512,69000000.0
2006-01-30 23:58:00,1.14505,1.14515,1.14502,1.14513,58200000.0
2006-01-30 23:59:00,1.14505,1.14508,1.14505,1.14508,23100000.0
2006-01-31 00:00:00,1.14515,1.14515,1.1451,1.1451,19100000.0
2006-01-31 00:01:00,1.14512,1.14523,1.1449,1.14522,142700001.0
2006-01-31 00:02:00,1.14527,1.14549,1.14521,1.1453,132199999.0
2006-01-31 00:03:00,1.14527,1.14534,1.14507,1.14511,99000000.0
2006-01-31 00:04:00,1.14532,1.14543,1.14517,1.14519,168600003.0
2006-01-31 00:05:00,1.14518,1.14572,1.14512,1.14572,68400000.0
2006-01-31 00:06:00,1.14567,1.14571,1.14496,1.14529,78000001.0
2006-01-31 00:07:00,1.14543,1.14555,1.14505,1.14516,81500000.0
2006-01-31 00:08:00,1.14504,1.1452,1.14478,1.1452,130900004.0
2006-01-31 00:09:00,1.14525,1.14541,1.14511,1.14537,25900000.0
2006-01-31 00:10:00,1.14533,1.14567,1.14533,1.14554,81400002.0
2006-01-31 00:11:00,1.14562,1.14562,1.14534,1.14539,144600002.0
2006-01-31 00:12:00,1.14545,1.14556,1.14532,1.14537,39200000.0
2006-01-31 00:13:00,1.14519,1.14519,1.14495,1.14508,93000000.0
2006-01-31 00:14:00,1.14522,1.14534,1.14507,1.14514,182500000.0
2006-01-31 00:15:00,1.1451,1.1452,1.14493,1.14493,98400000.0
2006-01-31 00:16:00,1.14506,1.14519,1.14499,1.14519,117600001.0
2006-01-31 00:17:00,1.14538,1.14538,1.14516,1.14519,157500002.0
2006-01-31 00:18:00,1.14531,1.14551,1.14531,1.14542,113500001.0
2006-01-31 00:19:00,1.14537,1.14552,1.14521,1.14524,109999998.0
2006-01-31 00:20:00,1.14522,1.14554,1.14522,1.14551,96000000.0
2006-01-31 00:21:00,1.14562,1.14567,1.14524,1.14553,133000000.0
2006-01-31 00:22:00,1.14569,1.14585,1.14541,1.14542,116199999.0
2006-01-31 00:23:00,1.14562,1.14563,1.14518,1.14528,92600000.0
2006-01-31 00:24:00,1.1452,1.14536,1.1452,1.14536,131000001.0
2006-01-31 00:25:00,1.14537,1.14545,1.14533,1.1454,107800000.0
2006-01-31 00:26:00,1.1454,1.1454,1.14535,1.14535,71700000.0
2006-01-31 00:27:00,1.1454,1.1454,1.14535,1.1454,71100001.0
2006-01-31 00:28:00,1.1453,1.1453,1.14491,1.14491,58900000.0
2006-01-31 00:29:00,1.14477,1.14485,1.14475,1.14475,50400000.0
2006-01-31 00:30:00,1.14485,1.14526,1.14484,1.14484,29100000.0
2006-01-31 00:31:00,1.14501,1.14574,1.14501,1.14574,24300000.0
2006-01-31 00:32:00,1.146,1.146,1.146,1.146,17400000.0
2006-01-31 00:33:00,1.14553,1.14553,1.14525,1.14525,1600000.0
2006-01-31 00:34:00,1.14485,1.14487,1.14472,1.14487,17900000.0
2006-01-31 00:35:00,1.14482,1.14482,1.1448,1.1448,23900000.0
2006-01-31 00:36:00,1.14473,1.14485,1.14472,1.14472,115999998.0
2006-01-31 00:37:00,1.14478,1.14485,1.14478,1.14485,11200000.0
2006-01-31 00:38:00,1.1448,1.1452,1.1448,1.1452,18400000.0
2006-01-31 00:39:00,1.14525,1.14525,1.14522,1.14522,56800002.0
2006-01-31 00:40:00,1.14527,1.14532,1.14527,1.1453,30700001.0
2006-01-31 00:41:00,1.14522,1.14523,1.14522,1.14523,10300000.0
2006-01-31 00:42:00,1.14534,1.14541,1.14534,1.14541,44700001.0
2006-01-31 00:43:00,1.1456,1.14565,1.14555,1.14565,95399997.0
2006-01-31 00:44:00,1.14555,1.14562,1.14555,1.1456,123300001.0
2006-01-31 00:45:00,1.1456,1.14565,1.14552,1.1456,119400001.0
2006-01-31 00:46:00,1.14565,1.14565,1.14565,1.14565,6400000.0
2006-01-31 00:47:00,1.1456,1.14565,1.14553,1.1456,75600001.0
2006-01-31 00:48:00,1.14555,1.14565,1.14555,1.14565,61500001.0
2006-01-31 00:49:00,1.14562,1.14565,1.14555,1.14555,38300001.0
2006-01-31 00:50:00,1.14565,1.14565,1.14558,1.1456,145899999.0
2006-01-31 00:51:00,1.1456,1.14563,1.14545,1.14545,78099999.0
2006-01-31 00:52:00,1.14543,1.1455,1.14539,1.14539,61000000.0
2006-01-31 00:53:00,1.14535,1.1454,1.14535,1.1454,97400000.0
2006-01-31 00:54:00,1.14545,1.14545,1.14535,1.14545,95300000.0
2006-01-31 00:55:00,1.1454,1.14545,1.14535,1.14535,83400001.0
2006-01-31 00:56:00,1.14538,1.1454,1.14532,1.14538,55600000.0
2006-01-31 00:57:00,1.1454,1.14545,1.14533,1.14542,107099999.0
2006-01-31 00:58:00,1.14535,1.1454,1.14535,1.1454,13500000.0
2006-01-31 00:59:00,1.14544,1.14551,1.14543,1.14543,22000000.0
2006-01-31 01:00:00,1.1454,1.14548,1.1454,1.14548,137200002.0
2006-01-31 01:01:00,1.14545,1.14545,1.14535,1.1454,114700000.0
2006-01-31 01:02:00,1.1454,1.14545,1.14535,1.1454,100199999.0
2006-01-31 01:03:00,1.14547,1.14553,1.14538,1.14553,51400000.0
2006-01-31 01:04:00,1.1455,1.14555,1.14545,1.1455,162900002.0
2006-01-31 01:05:00,1.14555,1.14555,1.14535,1.1455,87700000.0
2006-01-31 01:06:00,1.14547,1.14557,1.14547,1.14557,34200000.0
2006-01-31 01:07:00,1.1456,1.1456,1.1456,1.1456,37500000.0
2006-01-31 01:08:00,1.14561,1.14571,1.14559,1.14565,137899999.0
2006-01-31 01:09:00,1.14565,1.14565,1.14565,1.14565,900000.0
2006-01-31 01:10:00,1.14562,1.1457,1.14557,1.14557,61100001.0
2006-01-31 01:11:00,1.1456,1.1456,1.1456,1.1456,10400000.0
2006-01-31 01:12:00,1.1456,1.1456,1.1456,1.1456,68699997.0
2006-01-31 01:13:00,1.1456,1.1456,1.1456,1.1456,11200000.0
2006-01-31 01:14:00,1.14552,1.14552,1.14548,1.14548,16900000.0
2006-01-31 01:15:00,1.1455,1.1455,1.14545,1.14545,61700001.0
2006-01-31 01:16:00,1.14548,1.1455,1.14542,1.14545,92600000.0
2006-01-31 01:17:00,1.1455,1.1455,1.14545,1.1455,75800001.0
2006-01-31 01:18:00,1.14551,1.14562,1.14551,1.14562,19500000.0
2006-01-31 01:19:00,1.1456,1.1456,1.1456,1.1456,1600000.0
2006-01-31 01:20:00,1.14552,1.1456,1.14552,1.1456,43499999.0
2006-01-31 01:21:00,1.14556,1.14556,1.14547,1.14547,90799999.0
2006-01-31 01:22:00,1.1455,1.1455,1.1455,1.1455,11200000.0
2006-01-31 01:23:00,1.1455,1.14552,1.1455,1.14552,27100000.0
2006-01-31 01:24:00,1.1455,1.1455,1.14542,1.14542,25400000.0
2006-01-31 01:25:00,1.1455,1.14553,1.14545,1.14553,77100002.0
2006-01-31 01:26:00,1.1455,1.1455,1.1455,1.1455,2400000.0
2006-01-31 01:27:00,1.1455,1.1455,1.14542,1.14545,61800002.0
2006-01-31 01:28:00,1.14555,1.14555,1.14548,1.14548,33499998.0
2006-01-31 01:29:00,1.14555,1.14555,1.14542,1.1455,125200003.0
2006-01-31 01:30:00,1.14542,1.14545,1.14542,1.14545,4000000.0
2006-01-31 01:31:00,1.1455,1.1455,1.14545,1.1455,20200000.0
2006-01-31 01:32:00,1.1455,1.14555,1.1455,1.14555,34300000.0
2006-01-31 01:33:00,1.1455,1.1455,1.14548,1.14548,56300001.0
2006-01-31 01:34:00,1.1455,1.1455,1.14545,1.14545,37700002.0
2006-01-31 01:35:00,1.14555,1.14555,1.1455,1.1455,31900000.0
2006-01-31 01:36:00,1.14555,1.14555,1.14545,1.1455,29300000.0
2006-01-31 01:37:00,1.14542,1.1455,1.14542,1.1455,16700000.0
2006-01-31 01:38:00,1.14545,1.14555,1.14545,1.1455,72099999.0
2006-01-31 01:39:00,1.14548,1.14555,1.14548,1.14555,93600001.0
2006-01-31 01:40:00,1.14547,1.14566,1.14547,1.14566,36200000.0
2006-01-31 01:41:00,1.14575,1.14575,1.14572,1.14572,59199999.0
2006-01-31 01:42:00,1.1457,1.1457,1.1457,1.1457,17500000.0
2006-01-31 01:43:00,1.1457,1.14577,1.1457,1.14577,17400000.0
2006-01-31 01:44:00,1.14567,1.1457,1.14565,1.1457,36200000.0
2006-01-31 01:45:00,1.1457,1.1457,1.1457,1.1457,30600000.0
2006-01-31 01:46:00,1.14565,1.14575,1.14565,1.1457,43400000.0
2006-01-31 01:47:00,1.14567,1.1458,1.14567,1.1458,109400002.0
2006-01-31 01:48:00,1.14585,1.14585,1.14577,1.1458,54799999.0
2006-01-31 01:49:00,1.14585,1.14585,1.1458,1.1458,60800000.0
2006-01-31 01:50:00,1.14577,1.14585,1.14577,1.14585,32400000.0
2006-01-31 01:51:00,1.14582,1.14582,1.14575,1.14575,38300000.0
2006-01-31 01:52:00,1.1458,1.14585,1.14575,1.14585,101199999.0
2006-01-31 01:53:00,1.1458,1.1458,1.1458,1.1458,55900001.0
2006-01-31 01:54:00,1.1458,1.1458,1.14575,1.1458,39500000.0
2006-01-31 01:55:00,1.1457,1.14585,1.1457,1.14585,44000002.0
2006-01-31 01:56:00,1.14583,1.14587,1.14583,1.14587,13600000.0
2006-01-31 01:57:00,1.14592,1.14592,1.14574,1.14575,88800002.0
2006-01-31 01:58:00,1.14583,1.14583,1.14579,1.14579,20900000.0
2006-01-31 01:59:00,1.14585,1.1459,1.14585,1.1459,7400000.0
2006-01-31 02:00:00,1.14583,1.1459,1.14582,1.14582,125200000.0
2006-01-31 02:01:00,1.14593,1.14593,1.14593,1.14593,34500000.0
2006-01-31 02:02:00,1.1459,1.1459,1.1459,1.1459,4800000.0
2006-01-31 02:03:00,1.14588,1.14595,1.1458,1.14592,64000000.0
2006-01-31 02:04:00,1.1459,1.1459,1.14587,1.14587,73700001.0
2006-01-31 02:05:00,1.14595,1.14595,1.14582,1.1459,144200002.0
2006-01-31 02:06:00,1.1458,1.14593,1.1458,1.14593,68400000.0
2006-01-31 02:07:00,1.14595,1.14595,1.14582,1.14585,109600003.0
2006-01-31 02:08:00,1.1459,1.1459,1.14585,1.14585,81600002.0
2006-01-31 02:09:00,1.1459,1.1459,1.14585,1.14585,56800001.0
2006-01-31 02:10:00,1.14588,1.14598,1.14588,1.1459,115599999.0
2006-01-31 02:11:00,1.1459,1.1459,1.14585,1.1459,129900001.0
2006-01-31 02:12:00,1.14595,1.146,1.14595,1.146,51100002.0
2006-01-31 02:13:00,1.1461,1.1461,1.1461,1.1461,1100000.0
2006-01-31 02:14:00,1.1461,1.1461,1.1461,1.1461,1600000.0
2006-01-31 02:15:00,1.14615,1.14615,1.14605,1.14615,92300001.0
2006-01-31 02:16:00,1.1461,1.1461,1.1461,1.1461,3700000.0
2006-01-31 02:17:00,1.14615,1.14615,1.14612,1.14612,22800000.0
2006-01-31 02:18:00,1.14605,1.14605,1.14605,1.14605,2400000.0
2006-01-31 02:19:00,1.14603,1.14613,1.146,1.1461,112099999.0
2006-01-31 02:20:00,1.14605,1.14618,1.14605,1.14615,136399998.0
2006-01-31 02:21:00,1.14605,1.1461,1.14605,1.1461,12000000.0
2006-01-31 02:22:00,1.1461,1.14615,1.14605,1.14615,116700002.0
2006-01-31 02:23:00,1.14608,1.14615,1.146,1.14615,142200000.0
2006-01-31 02:24:00,1.1461,1.1461,1.14605,1.14605,42500000.0
2006-01-31 02:25:00,1.14606,1.14619,1.14606,1.14619,69900000.0
2006-01-31 02:26:00,1.1462,1.1462,1.14615,1.14615,3200000.0
2006-01-31 02:27:00,1.1462,1.1462,1.1462,1.1462,5600000.0
2006-01-31 02:28:00,1.14624,1.14651,1.14624,1.14644,45600000.0
2006-01-31 02:29:00,1.14635,1.14645,1.14633,1.1464,86900001.0
2006-01-31 02:30:00,1.14643,1.14643,1.1464,1.1464,65800000.0
2006-01-31 02:31:00,1.14637,1.14639,1.14629,1.14629,105700001.0
2006-01-31 02:32:00,1.14635,1.14635,1.1463,1.1463,27000000.0
2006-01-31 02:33:00,1.14635,1.14635,1.1463,1.1463,72900000.0
2006-01-31 02:34:00,1.1463,1.1463,1.14625,1.1463,80800001.0
2006-01-31 02:35:00,1.14635,1.14635,1.14625,1.14625,43000000.0
2006-01-31 02:36:00,1.1463,1.1463,1.1463,1.1463,48500002.0
2006-01-31 02:37:00,1.14635,1.14635,1.14625,1.14625,13600000.0
2006-01-31 02:38:00,1.14625,1.1463,1.14625,1.1463,99499999.0
2006-01-31 02:39:00,1.1463,1.14635,1.14623,1.14635,56600000.0
2006-01-31 02:40:00,1.14627,1.14631,1.14627,1.14631,28700000.0
2006-01-31 02:41:00,1.1464,1.1464,1.14635,1.14635,40100002.0
2006-01-31 02:42:00,1.1464,1.14645,1.1464,1.14645,34300001.0
2006-01-31 02:43:00,1.14645,1.14645,1.1464,1.1464,132100002.0
2006-01-31 02:44:00,1.14635,1.1464,1.14635,1.1464,45200000.0
2006-01-31 02:45:00,1.14635,1.14635,1.14635,1.14635,4000000.0
2006-01-31 02:46:00,1.14635,1.14635,1.14635,1.14635,2400000.0
2006-01-31 02:47:00,1.14638,1.14638,1.14635,1.14635,12000000.0
2006-01-31 02:48:00,1.14645,1.14649,1.14641,1.14642,59500000.0
2006-01-31 02:49:00,1.14637,1.14637,1.14628,1.14628,13600000.0
2006-01-31 02:50:00,1.14623,1.1464,1.14623,1.1464,34199999.0
2006-01-31 02:51:00,1.14643,1.14643,1.1462,1.1462,89200000.0
2006-01-31 02:52:00,1.14638,1.14638,1.14637,1.14637,56100000.0
2006-01-31 02:53:00,1.14639,1.14652,1.14639,1.14639,44700000.0
2006-01-31 02:54:00,1.14633,1.14637,1.14633,1.14637,30699999.0
2006-01-31 02:55:00,1.14657,1.14679,1.14657,1.1467,137000001.0
2006-01-31 02:56:00,1.14668,1.14668,1.14661,1.14662,116000002.0
2006-01-31 02:57:00,1.1466,1.1466,1.14655,1.14655,33500000.0
2006-01-31 02:58:00,1.14655,1.1466,1.14655,1.1466,43000002.0
2006-01-31 02:59:00,1.14667,1.14673,1.14657,1.14673,141899998.0
2006-01-31 03:00:00,1.14661,1.14668,1.14651,1.14667,53000000.0
2006-01-31 03:01:00,1.1467,1.1467,1.1467,1.1467,14400000.0
2006-01-31 03:02:00,1.1467,1.14672,1.14656,1.14667,151000001.0
2006-01-31 03:03:00,1.14663,1.14663,1.1465,1.1466,132100000.0
2006-01-31 03:04:00,1.14671,1.14683,1.14671,1.14672,182199998.0
2006-01-31 03:05:00,1.14673,1.14688,1.14673,1.14681,96100001.0
2006-01-31 03:06:00,1.14685,1.1469,1.14685,1.1469,29999999.0
2006-01-31 03:07:00,1.14688,1.14688,1.14688,1.14688,30299999.0
2006-01-31 03:08:00,1.1469,1.1469,1.14685,1.14685,84000000.0
2006-01-31 03:09:00,1.14687,1.1469,1.1468,1.14682,89199998.0
2006-01-31 03:10:00,1.1468,1.1468,1.14651,1.14651,54200001.0
2006-01-31 03:11:00,1.14662,1.14662,1.14658,1.14658,16000000.0
2006-01-31 03:12:00,1.14668,1.14671,1.14666,1.14666,25500000.0
2006-01-31 03:13:00,1.1467,1.1467,1.1466,1.14668,71600000.0
2006-01-31 03:14:00,1.1466,1.14665,1.14655,1.14655,132300002.0
2006-01-31 03:15:00,1.14653,1.14655,1.14645,1.14645,39800000.0
2006-01-31 03:16:00,1.14646,1.14652,1.14646,1.14652,2600000.0
2006-01-31 03:17:00,1.14643,1.14645,1.14635,1.14635,69100000.0
2006-01-31 03:18:00,1.14645,1.14645,1.14632,1.14643,65899999.0
2006-01-31 03:19:00,1.14635,1.1464,1.14635,1.1464,47900001.0
2006-01-31 03:20:00,1.14641,1.14641,1.14634,1.14634,8000000.0
2006-01-31 03:21:00,1.14633,1.14635,1.14625,1.14635,80500001.0
2006-01-31 03:22:00,1.1463,1.1463,1.14623,1.1463,55799998.0
2006-01-31 03:23:00,1.14625,1.14674,1.14625,1.14674,91900002.0
2006-01-31 03:24:00,1.14677,1.14677,1.14666,1.14676,171900001.0
2006-01-31 03:25:00,1.14684,1.14689,1.14681,1.14685,84399998.0
2006-01-31 03:26:00,1.14686,1.1469,1.14681,1.14682,63300001.0
2006-01-31 03:27:00,1.14678,1.1468,1.14678,1.1468,23500001.0
2006-01-31 03:28:00,1.1468,1.1468,1.1468,1.1468,2400000.0
2006-01-31 03:29:00,1.1468,1.1468,1.1467,1.14672,132300001.0
2006-01-31 03:30:00,1.14676,1.14676,1.14655,1.14655,68000000.0
2006-01-31 03:31:00,1.14655,1.1466,1.1465,1.1466,91700002.0
2006-01-31 03:32:00,1.1466,1.1466,1.1466,1.1466,33400000.0
2006-01-31 03:33:00,1.1465,1.14663,1.1465,1.14663,63199999.0
2006-01-31 03:34:00,1.14658,1.14665,1.14658,1.14665,9600000.0
2006-01-31 03:35:00,1.14655,1.1466,1.14655,1.1466,46399999.0
2006-01-31 03:36:00,1.14653,1.14665,1.14653,1.14665,92499999.0
2006-01-31 03:37:00,1.1466,1.1466,1.1466,1.1466,23200001.0
2006-01-31 03:38:00,1.14661,1.1468,1.14661,1.14672,82700002.0
2006-01-31 03:39:00,1.1467,1.14675,1.14668,1.1467,81600000.0
2006-01-31 03:40:00,1.14665,1.14677,1.14665,1.14677,86600000.0
2006-01-31 03:41:00,1.14681,1.14692,1.14676,1.14692,100200000.0
2006-01-31 03:42:00,1.14685,1.1469,1.14685,1.1469,18000001.0
2006-01-31 03:43:00,1.14695,1.14695,1.14682,1.14682,75300001.0
2006-01-31 03:44:00,1.1469,1.1469,1.14683,1.14683,29500000.0
2006-01-31 03:45:00,1.14686,1.14687,1.14676,1.14676,109899997.0
2006-01-31 03:46:00,1.1468,1.14683,1.1468,1.14683,4000000.0
2006-01-31 03:47:00,1.14681,1.14681,1.1467,1.14672,82800001.0
2006-01-31 03:48:00,1.14665,1.14672,1.14665,1.14665,105399999.0
2006-01-31 03:49:00,1.1467,1.14673,1.14665,1.14665,93600000.0
2006-01-31 03:50:00,1.14665,1.14675,1.14665,1.14675,12900000.0
2006-01-31 03:51:00,1.1467,1.1467,1.1467,1.1467,37700001.0
2006-01-31 03:52:00,1.14665,1.14665,1.14665,1.14665,28600000.0
2006-01-31 03:53:00,1.14675,1.14675,1.14665,1.14675,104800002.0
2006-01-31 03:54:00,1.1467,1.1467,1.14665,1.1467,74900000.0
2006-01-31 03:55:00,1.14667,1.14667,1.14663,1.14663,9600000.0
2006-01-31 03:56:00,1.14652,1.14665,1.14652,1.14655,57400000.0
2006-01-31 03:57:00,1.1466,1.1466,1.1466,1.1466,600000.0
2006-01-31 03:58:00,1.1465,1.14665,1.1465,1.14665,12000000.0
2006-01-31 03:59:00,1.14665,1.14665,1.14665,1.14665,11300000.0
2006-01-31 04:00:00,1.14658,1.14667,1.14658,1.14667,35200000.0
2006-01-31 04:01:00,1.14665,1.14665,1.14652,1.14652,45200001.0
2006-01-31 04:02:00,1.14665,1.14665,1.14665,1.14665,38300000.0
2006-01-31 04:03:00,1.14655,1.14655,1.14655,1.14655,63300000.0
2006-01-31 04:04:00,1.14665,1.14665,1.14655,1.14655,3200000.0
2006-01-31 04:05:00,1.1466,1.1466,1.1466,1.1466,2400000.0
2006-01-31 04:06:00,1.14662,1.14662,1.14653,1.1466,72099999.0
2006-01-31 04:07:00,1.1466,1.14665,1.14655,1.14665,44800000.0
2006-01-31 04:08:00,1.14655,1.1466,1.14655,1.1466,21000000.0
2006-01-31 04:09:00,1.14662,1.14665,1.1466,1.14663,59300001.0
2006-01-31 04:10:00,1.14655,1.14655,1.14623,1.14625,185699999.0
2006-01-31 04:11:00,1.14619,1.14626,1.14619,1.14626,28700000.0
2006-01-31 04:12:00,1.14632,1.14635,1.14625,1.1463,145600001.0
2006-01-31 04:13:00,1.14638,1.14638,1.14637,1.14638,24600000.0
2006-01-31 04:14:00,1.1464,1.14645,1.14635,1.14635,46800000.0
2006-01-31 04:15:00,1.14635,1.14635,1.14635,1.14635,5600000.0
2006-01-31 04:16:00,1.14635,1.1464,1.14635,1.1464,32700000.0
2006-01-31 04:17:00,1.14626,1.14626,1.14622,1.14623,38999999.0
2006-01-31 04:18:00,1.1462,1.14622,1.1462,1.14622,60600003.0
2006-01-31 04:19:00,1.14616,1.14629,1.14608,1.14608,91599999.0
2006-01-31 04:20:00,1.14635,1.14635,1.1463,1.1463,32500000.0
2006-01-31 04:21:00,1.14625,1.1463,1.1462,1.14628,134399998.0
2006-01-31 04:22:00,1.14625,1.14635,1.14623,1.14632,152299996.0
2006-01-31 04:23:00,1.1463,1.1463,1.14625,1.14625,62700001.0
2006-01-31 04:24:00,1.14625,1.14635,1.14625,1.14625,47300001.0
2006-01-31 04:25:00,1.1463,1.1463,1.1463,1.1463,67100000.0
2006-01-31 04:26:00,1.14625,1.14625,1.14625,1.14625,32700000.0
2006-01-31 04:27:00,1.1463,1.14638,1.1463,1.14638,39200001.0
2006-01-31 04:28:00,1.1462,1.1462,1.1462,1.1462,26299999.0
2006-01-31 04:29:00,1.1463,1.14633,1.1462,1.14625,88700002.0
2006-01-31 04:30:00,1.14625,1.14635,1.14625,1.14635,54300000.0
2006-01-31 04:31:00,1.14635,1.14635,1.14625,1.1463,71900000.0
2006-01-31 04:32:00,1.14622,1.14633,1.14622,1.1463,46499998.0
2006-01-31 04:33:00,1.14625,1.1463,1.1462,1.14625,89799999.0
2006-01-31 04:34:00,1.14632,1.14641,1.14629,1.1463,95299997.0
2006-01-31 04:35:00,1.14632,1.14632,1.1463,1.1463,16800000.0
2006-01-31 04:36:00,1.14627,1.14635,1.14627,1.14635,56000000.0
2006-01-31 04:37:00,1.14632,1.14639,1.14632,1.14639,36700000.0
2006-01-31 04:38:00,1.14639,1.14643,1.14631,1.14631,84200000.0
2006-01-31 04:39:00,1.14628,1.1463,1.14628,1.1463,2500000.0
2006-01-31 04:40:00,1.14629,1.14635,1.14629,1.14633,51800001.0
2006-01-31 04:41:00,1.1464,1.1464,1.14635,1.14635,87600001.0
2006-01-31 04:42:00,1.1464,1.1464,1.1464,1.1464,23900000.0
2006-01-31 04:43:00,1.14638,1.14645,1.1463,1.1464,109300001.0
2006-01-31 04:44:00,1.1464,1.1464,1.1464,1.1464,23100000.0
2006-01-31 04:45:00,1.14635,1.14635,1.1462,1.1462,37099999.0
2006-01-31 04:46:00,1.1462,1.14623,1.14615,1.1462,134799999.0
2006-01-31 04:47:00,1.14615,1.14625,1.14615,1.14617,75900000.0
2006-01-31 04:48:00,1.1462,1.1462,1.14615,1.14615,18300000.0
2006-01-31 04:49:00,1.14623,1.14628,1.14619,1.14624,150499999.0
2006-01-31 04:50:00,1.14625,1.14635,1.14625,1.14625,26399999.0
2006-01-31 04:51:00,1.14638,1.14642,1.14629,1.14638,88500000.0
2006-01-31 04:52:00,1.1464,1.1464,1.1463,1.14637,53299999.0
2006-01-31 04:53:00,1.14637,1.14645,1.14635,1.1464,15200000.0
2006-01-31 04:54:00,1.1464,1.14643,1.14635,1.1464,142600001.0
2006-01-31 04:55:00,1.14635,1.14645,1.14635,1.14642,88499998.0
2006-01-31 04:56:00,1.14635,1.14645,1.14633,1.1464,67899999.0
2006-01-31 04:57:00,1.14645,1.14645,1.14635,1.1464,42700000.0
2006-01-31 04:58:00,1.1464,1.1464,1.1464,1.1464,56600001.0
2006-01-31 04:59:00,1.14637,1.1464,1.14633,1.14637,135200003.0
2006-01-31 05:00:00,1.1464,1.1464,1.1463,1.1463,23100001.0
2006-01-31 05:01:00,1.1464,1.1464,1.14635,1.1464,87299999.0
2006-01-31 05:02:00,1.1464,1.14648,1.14633,1.1464,77400000.0
2006-01-31 05:03:00,1.14638,1.14639,1.14638,1.14639,48000002.0
2006-01-31 05:04:00,1.14624,1.14632,1.14622,1.14622,20200000.0
2006-01-31 05:05:00,1.14597,1.14597,1.14578,1.14578,19900000.0
2006-01-31 05:06:00,1.14556,1.14566,1.14556,1.14566,59900000.0
2006-01-31 05:07:00,1.14578,1.14578,1.14562,1.1457,120199999.0
2006-01-31 05:08:00,1.1457,1.1457,1.1457,1.1457,1600000.0
2006-01-31 05:09:00,1.1457,1.14575,1.14562,1.14563,162100001.0
2006-01-31 05:10:00,1.14565,1.1457,1.14562,1.14568,114500001.0
2006-01-31 05:11:00,1.14572,1.14572,1.14565,1.14565,37099999.0
2006-01-31 05:12:00,1.14575,1.14575,1.1457,1.14572,39400000.0
2006-01-31 05:13:00,1.14562,1.14572,1.14562,1.14568,58700000.0
2006-01-31 05:14:00,1.14572,1.14572,1.14565,1.1457,9300000.0
2006-01-31 05:15:00,1.14565,1.1457,1.14563,1.14563,104000000.0
2006-01-31 05:16:00,1.14575,1.14577,1.14565,1.14565,106100003.0
2006-01-31 05:17:00,1.1457,1.14572,1.14565,1.14565,49900000.0
2006-01-31 05:18:00,1.14568,1.14575,1.14568,1.1457,61700002.0
2006-01-31 05:19:00,1.1457,1.1457,1.14562,1.14562,60300000.0
2006-01-31 05:20:00,1.14578,1.14578,1.14565,1.1457,61600000.0
2006-01-31 05:21:00,1.1457,1.1457,1.1457,1.1457,900000.0
2006-01-31 05:22:00,1.1457,1.1457,1.14565,1.1457,36900000.0
2006-01-31 05:23:00,1.14566,1.14567,1.14555,1.14565,107100001.0
2006-01-31 05:24:00,1.14575,1.14575,1.14575,1.14575,800000.0
2006-01-31 05:25:00,1.1457,1.1457,1.1457,1.1457,2400000.0
2006-01-31 05:26:00,1.1457,1.14575,1.14565,1.14565,60600000.0
2006-01-31 05:27:00,1.14565,1.1457,1.14565,1.1457,41699998.0
2006-01-31 05:28:00,1.1457,1.1457,1.1457,1.1457,49200000.0
2006-01-31 05:29:00,1.1457,1.1457,1.14565,1.14567,78299999.0
2006-01-31 05:30:00,1.14559,1.1456,1.14555,1.14555,112500001.0
2006-01-31 05:31:00,1.1456,1.14565,1.14552,1.1456,60000000.0
2006-01-31 05:32:00,1.14565,1.14565,1.14565,1.14565,26400000.0
2006-01-31 05:33:00,1.1456,1.1456,1.1456,1.1456,8000000.0
2006-01-31 05:34:00,1.14555,1.1456,1.14553,1.14553,126799999.0
2006-01-31 05:35:00,1.1456,1.1456,1.14558,1.14558,21500000.0
2006-01-31 05:36:00,1.1456,1.14565,1.1456,1.14565,52199999.0
2006-01-31 05:37:00,1.14559,1.14566,1.14559,1.14566,22500001.0
2006-01-31 05:38:00,1.1457,1.14575,1.1456,1.1456,91600000.0
2006-01-31 05:39:00,1.14568,1.14574,1.14559,1.14574,222700001.0
2006-01-31 05:40:00,1.14568,1.14575,1.14565,1.1457,55999999.0
2006-01-31 05:41:00,1.14569,1.14577,1.14567,1.14577,152200001.0
2006-01-31 05:42:00,1.14575,1.14575,1.1457,1.1457,48299999.0
2006-01-31 05:43:00,1.14562,1.14578,1.14562,1.14578,50700000.0
2006-01-31 05:44:00,1.14565,1.14575,1.14565,1.14568,51700000.0
2006-01-31 05:45:00,1.1456,1.14575,1.1456,1.14565,72300001.0
2006-01-31 05:46:00,1.1457,1.14575,1.1457,1.14575,32700000.0
2006-01-31 05:47:00,1.1457,1.14572,1.14562,1.1457,154000000.0
2006-01-31 05:48:00,1.14565,1.1457,1.14565,1.1457,1600000.0
2006-01-31 05:49:00,1.1457,1.14573,1.1457,1.14573,55999998.0
2006-01-31 05:50:00,1.14565,1.14578,1.14565,1.14578,78200000.0
2006-01-31 05:51:00,1.1457,1.14585,1.1457,1.14575,110600000.0
2006-01-31 05:52:00,1.14585,1.14585,1.14572,1.14572,197100003.0
2006-01-31 05:53:00,1.14578,1.14585,1.1457,1.14585,129500001.0
2006-01-31 05:54:00,1.14585,1.14585,1.1458,1.1458,21499999.0
2006-01-31 05:55:00,1.1458,1.14582,1.14575,1.14582,112400001.0
2006-01-31 05:56:00,1.14577,1.1458,1.14577,1.1458,31300001.0
2006-01-31 05:57:00,1.14575,1.1458,1.14575,1.1458,45800000.0
2006-01-31 05:58:00,1.14584,1.14595,1.14577,1.14577,146999995.0
2006-01-31 05:59:00,1.14575,1.14575,1.14575,1.14575,25200000.0
2006-01-31 06:00:00,1.14578,1.14578,1.14575,1.14578,60900001.0
2006-01-31 06:01:00,1.14577,1.14577,1.14564,1.14571,16800000.0
2006-01-31 06:02:00,1.14565,1.14575,1.1456,1.14565,46400000.0
2006-01-31 06:03:00,1.14565,1.14572,1.14565,1.1457,119600002.0
2006-01-31 06:04:00,1.14567,1.1457,1.14565,1.14565,68600000.0
2006-01-31 06:05:00,1.14575,1.14575,1.14562,1.14565,68700000.0
2006-01-31 06:06:00,1.1457,1.1457,1.14565,1.14565,82900001.0
2006-01-31 06:07:00,1.14575,1.14575,1.14565,1.14567,49500000.0
2006-01-31 06:08:00,1.14568,1.14568,1.14557,1.14562,83299999.0
2006-01-31 06:09:00,1.14558,1.14558,1.14547,1.14547,95200003.0
2006-01-31 06:10:00,1.14558,1.14558,1.1454,1.14552,110500001.0
2006-01-31 06:11:00,1.14545,1.14555,1.14545,1.14548,86800000.0
2006-01-31 06:12:00,1.14548,1.1455,1.1454,1.1454,95300002.0
2006-01-31 06:13:00,1.14545,1.1455,1.14545,1.1455,4900000.0
2006-01-31 06:14:00,1.1455,1.1455,1.14545,1.1455,37299999.0
2006-01-31 06:15:00,1.1455,1.14555,1.14542,1.14555,64899999.0
2006-01-31 06:16:00,1.14552,1.14559,1.14549,1.14554,43899999.0
2006-01-31 06:17:00,1.1455,1.14555,1.14545,1.1455,145599999.0
2006-01-31 06:18:00,1.14555,1.14564,1.14551,1.1456,124499999.0
2006-01-31 06:19:00,1.14567,1.1457,1.14564,1.1457,69400001.0
2006-01-31 06:20:00,1.14567,1.1457,1.14567,1.1457,71300002.0
2006-01-31 06:21:00,1.14565,1.1457,1.1456,1.1457,49400000.0
2006-01-31 06:22:00,1.14573,1.14573,1.14567,1.14573,24000000.0
2006-01-31 06:23:00,1.14565,1.1457,1.14565,1.1457,112300001.0
2006-01-31 06:24:00,1.1457,1.14573,1.14565,1.1457,87999999.0
2006-01-31 06:25:00,1.14565,1.14565,1.1455,1.1455,36200002.0
2006-01-31 06:26:00,1.14568,1.14577,1.14565,1.14565,67600001.0
2006-01-31 06:27:00,1.14572,1.14576,1.14568,1.14575,54600000.0
2006-01-31 06:28:00,1.14575,1.14585,1.1457,1.1457,82599999.0
2006-01-31 06:29:00,1.14575,1.14585,1.14575,1.1458,146200002.0
2006-01-31 06:30:00,1.14582,1.14582,1.14582,1.14582,6400000.0
2006-01-31 06:31:00,1.1458,1.14585,1.14575,1.14575,86700000.0
2006-01-31 06:32:00,1.1458,1.1458,1.1458,1.1458,24899999.0
2006-01-31 06:33:00,1.1458,1.1458,1.1457,1.1457,82499999.0
2006-01-31 06:34:00,1.14578,1.1458,1.14577,1.1458,31899999.0
2006-01-31 06:35:00,1.14575,1.14585,1.14575,1.14575,116500002.0
2006-01-31 06:36:00,1.14573,1.14573,1.14573,1.14573,4000000.0
2006-01-31 06:37:00,1.1458,1.14582,1.14575,1.1458,144000000.0
2006-01-31 06:38:00,1.14588,1.14588,1.1458,1.1458,48599999.0
2006-01-31 06:39:00,1.14577,1.1458,1.14575,1.1458,40000000.0
2006-01-31 06:40:00,1.14585,1.14585,1.14575,1.14583,108600000.0
2006-01-31 06:41:00,1.1458,1.14582,1.14573,1.1458,66499999.0
2006-01-31 06:42:00,1.1458,1.14585,1.14573,1.1458,74300001.0
2006-01-31 06:43:00,1.14575,1.1458,1.14575,1.1458,70699999.0
2006-01-31 06:44:00,1.14571,1.14585,1.14571,1.14581,37600000.0
2006-01-31 06:45:00,1.1459,1.14595,1.14585,1.14585,17800000.0
2006-01-31 06:46:00,1.14595,1.14595,1.14585,1.14585,47999999.0
2006-01-31 06:47:00,1.14585,1.14595,1.14585,1.1459,53900000.0
2006-01-31 06:48:00,1.1459,1.14593,1.14585,1.14593,38100000.0
2006-01-31 06:49:00,1.14585,1.14585,1.14585,1.14585,1800000.0
2006-01-31 06:50:00,1.1459,1.14592,1.14585,1.1459,68199999.0
2006-01-31 06:51:00,1.14587,1.1459,1.1456,1.1459,41600000.0
2006-01-31 06:52:00,1.1459,1.14595,1.1458,1.14585,111399998.0
2006-01-31 06:53:00,1.14588,1.14588,1.14588,1.14588,43299999.0
2006-01-31 06:54:00,1.1459,1.1459,1.1459,1.1459,11200000.0
2006-01-31 06:55:00,1.14595,1.14595,1.1459,1.1459,50500000.0
2006-01-31 06:56:00,1.1459,1.14595,1.1459,1.1459,150199998.0
2006-01-31 06:57:00,1.1459,1.1459,1.14585,1.14585,7000000.0
2006-01-31 06:58:00,1.1459,1.1459,1.1459,1.1459,33700001.0
2006-01-31 06:59:00,1.1458,1.14595,1.1458,1.1459,97100000.0
2006-01-31 07:00:00,1.14585,1.1459,1.14585,1.14585,61600000.0
2006-01-31 07:01:00,1.14595,1.14595,1.14585,1.14585,128100000.0
2006-01-31 07:02:00,1.1459,1.1459,1.14582,1.14582,28499999.0
2006-01-31 07:03:00,1.14598,1.146,1.1459,1.146,149200000.0
2006-01-31 07:04:00,1.14596,1.14608,1.14595,1.14608,112600003.0
2006-01-31 07:05:00,1.14606,1.14617,1.14606,1.14617,4000000.0
2006-01-31 07:06:00,1.14625,1.14625,1.14615,1.1462,23000000.0
2006-01-31 07:07:00,1.1462,1.14623,1.14615,1.14615,25800000.0
2006-01-31 07:08:00,1.14619,1.14621,1.14619,1.14621,23800000.0
2006-01-31 07:09:00,1.14624,1.14636,1.14623,1.14626,190300002.0
2006-01-31 07:10:00,1.1463,1.14633,1.1463,1.14633,27100001.0
2006-01-31 07:11:00,1.1463,1.1463,1.1463,1.1463,27000000.0
2006-01-31 07:12:00,1.14625,1.14635,1.14625,1.14628,58600002.0
2006-01-31 07:13:00,1.1463,1.14635,1.14622,1.1463,107999999.0
2006-01-31 07:14:00,1.14625,1.1463,1.14625,1.14627,157899999.0
2006-01-31 07:15:00,1.14627,1.14633,1.14627,1.1463,32899999.0
2006-01-31 07:16:00,1.1463,1.14635,1.1462,1.14625,94400000.0
2006-01-31 07:17:00,1.14628,1.1463,1.14628,1.1463,48399998.0
2006-01-31 07:18:00,1.14625,1.14628,1.14621,1.14623,54400000.0
2006-01-31 07:19:00,1.14615,1.1462,1.14615,1.1462,4800000.0
2006-01-31 07:20:00,1.14615,1.1462,1.14615,1.1462,11200000.0
2006-01-31 07:21:00,1.14617,1.14625,1.14615,1.1462,68000000.0
2006-01-31 07:22:00,1.14612,1.14616,1.14603,1.14604,93100001.0
2006-01-31 07:23:00,1.14602,1.14608,1.14602,1.14608,46299999.0
2006-01-31 07:24:00,1.14613,1.14613,1.14605,1.14605,14500000.0
2006-01-31 07:25:00,1.14609,1.1461,1.14602,1.14603,114000003.0
2006-01-31 07:26:00,1.1461,1.14613,1.14605,1.14605,52700001.0
2006-01-31 07:27:00,1.146,1.146,1.14582,1.14587,75700000.0
2006-01-31 07:28:00,1.14585,1.14597,1.14585,1.1459,186400000.0
2006-01-31 07:29:00,1.14582,1.1459,1.14582,1.1459,5000000.0
2006-01-31 07:30:00,1.14585,1.14585,1.14585,1.14585,71899997.0
2006-01-31 07:31:00,1.1459,1.14595,1.14582,1.1459,173199998.0
2006-01-31 07:32:00,1.14595,1.14595,1.1459,1.1459,15000000.0
2006-01-31 07:33:00,1.14592,1.14598,1.14588,1.14598,110600000.0
2006-01-31 07:34:00,1.14595,1.146,1.14595,1.146,130700002.0
2006-01-31 07:35:00,1.14595,1.14605,1.14595,1.146,98100002.0
2006-01-31 07:36:00,1.146,1.14605,1.14592,1.14597,165499999.0
2006-01-31 07:37:00,1.146,1.146,1.146,1.146,17500000.0
2006-01-31 07:38:00,1.14605,1.14605,1.14595,1.146,9600000.0
2006-01-31 07:39:00,1.14595,1.146,1.14595,1.14597,68500000.0
2006-01-31 07:40:00,1.14595,1.146,1.14595,1.14598,63200000.0
2006-01-31 07:41:00,1.14595,1.14595,1.14595,1.14595,55199998.0
2006-01-31 07:42:00,1.14597,1.14605,1.14595,1.14605,83099999.0
2006-01-31 07:43:00,1.14605,1.14605,1.14595,1.14595,7400000.0
2006-01-31 07:44:00,1.146,1.14605,1.1459,1.14605,114499999.0
2006-01-31 07:45:00,1.14592,1.14607,1.14592,1.14605,62200001.0
2006-01-31 07:46:00,1.14597,1.146,1.14597,1.146,5100000.0
2006-01-31 07:47:00,1.14595,1.146,1.14595,1.146,16100000.0
2006-01-31 07:48:00,1.146,1.14605,1.146,1.146,52500000.0
2006-01-31 07:49:00,1.146,1.14605,1.14595,1.146,118799998.0
2006-01-31 07:50:00,1.14605,1.14605,1.14605,1.14605,6400000.0
2006-01-31 07:51:00,1.146,1.14602,1.14595,1.14595,32299999.0
2006-01-31 07:52:00,1.146,1.146,1.14595,1.14595,36700000.0
2006-01-31 07:53:00,1.14598,1.14598,1.14593,1.14593,80900001.0
2006-01-31 07:54:00,1.1459,1.14595,1.14585,1.14585,94400002.0
2006-01-31 07:55:00,1.1459,1.14595,1.14582,1.14595,175799997.0
2006-01-31 07:56:00,1.14599,1.14605,1.14594,1.14596,52200000.0
2006-01-31 07:57:00,1.146,1.146,1.14598,1.14598,15100000.0
2006-01-31 07:58:00,1.146,1.146,1.14593,1.146,61200000.0
2006-01-31 07:59:00,1.14593,1.14593,1.14577,1.14577,114699999.0
2006-01-31 08:00:00,1.14565,1.14575,1.14565,1.14575,151099997.0
2006-01-31 08:01:00,1.14565,1.14575,1.14565,1.14575,3200000.0
2006-01-31 08:02:00,1.14565,1.14575,1.14565,1.1457,81499998.0
2006-01-31 08:03:00,1.14567,1.14575,1.14565,1.14575,51100001.0
2006-01-31 08:04:00,1.14569,1.14578,1.14567,1.14575,64299999.0
2006-01-31 08:05:00,1.14568,1.14568,1.14558,1.14561,124999997.0
2006-01-31 08:06:00,1.14561,1.14561,1.14539,1.14553,105099999.0
2006-01-31 08:07:00,1.1455,1.14552,1.14545,1.1455,73200002.0
2006-01-31 08:08:00,1.1455,1.1455,1.14543,1.14543,17599999.0
2006-01-31 08:09:00,1.14545,1.14545,1.14532,1.14532,124000000.0
2006-01-31 08:10:00,1.14539,1.14541,1.14528,1.14538,44400000.0
2006-01-31 08:11:00,1.14531,1.14531,1.1452,1.14527,109500004.0
2006-01-31 08:12:00,1.14529,1.14529,1.14526,1.14526,26300000.0
2006-01-31 08:13:00,1.1453,1.1453,1.14516,1.14516,70900002.0
2006-01-31 08:14:00,1.14517,1.14532,1.14517,1.14529,45900000.0
2006-01-31 08:15:00,1.1453,1.14533,1.14525,1.14525,95200002.0
2006-01-31 08:16:00,1.14537,1.14538,1.14537,1.14538,16000000.0
2006-01-31 08:17:00,1.1455,1.1455,1.14545,1.14547,52900000.0
2006-01-31 08:18:00,1.14545,1.14545,1.14545,1.14545,15300000.0
2006-01-31 08:19:00,1.14555,1.14555,1.1455,1.14555,24900000.0
2006-01-31 08:20:00,1.14546,1.14546,1.14524,1.14524,78399999.0
2006-01-31 08:21:00,1.14528,1.14538,1.14524,1.14538,81500000.0
2006-01-31 08:22:00,1.1454,1.14542,1.14538,1.1454,83799998.0
2006-01-31 08:23:00,1.1454,1.14545,1.14535,1.1454,76700000.0
2006-01-31 08:24:00,1.14538,1.1454,1.14535,1.1454,24600000.0
2006-01-31 08:25:00,1.14538,1.14538,1.14529,1.14538,101200001.0
2006-01-31 08:26:00,1.14545,1.14545,1.14545,1.14545,34900002.0
2006-01-31 08:27:00,1.14526,1.1453,1.14507,1.14523,66600001.0
2006-01-31 08:28:00,1.14531,1.14531,1.1451,1.14529,44300000.0
2006-01-31 08:29:00,1.14545,1.14552,1.14545,1.14546,12700000.0
2006-01-31 08:30:00,1.14553,1.14562,1.14553,1.1456,17800000.0
2006-01-31 08:31:00,1.14562,1.14562,1.14555,1.1456,74599999.0
2006-01-31 08:32:00,1.14565,1.14565,1.14553,1.1456,160600004.0
2006-01-31 08:33:00,1.14558,1.14585,1.14558,1.14577,57300000.0
2006-01-31 08:34:00,1.14571,1.14582,1.1457,1.14582,20800000.0
2006-01-31 08:35:00,1.14587,1.14587,1.14575,1.14583,107899997.0
2006-01-31 08:36:00,1.14583,1.14583,1.14575,1.14575,30999999.0
2006-01-31 08:37:00,1.1458,1.1458,1.1458,1.1458,44700001.0
2006-01-31 08:38:00,1.1458,1.1458,1.14573,1.14577,86099998.0
2006-01-31 08:39:00,1.14575,1.14585,1.14575,1.1458,58400000.0
2006-01-31 08:40:00,1.14577,1.1458,1.14577,1.1458,29099999.0
2006-01-31 08:41:00,1.1458,1.14585,1.1457,1.1457,171800001.0
2006-01-31 08:42:00,1.14575,1.1458,1.14575,1.1458,16900000.0
2006-01-31 08:43:00,1.14586,1.14586,1.14568,1.14568,87200002.0
2006-01-31 08:44:00,1.14575,1.14575,1.14575,1.14575,1300000.0
2006-01-31 08:45:00,1.14572,1.14588,1.14572,1.14588,84800001.0
2006-01-31 08:46:00,1.1459,1.14592,1.1459,1.14592,30300000.0
2006-01-31 08:47:00,1.14579,1.14579,1.14564,1.14564,38599999.0
2006-01-31 08:48:00,1.1456,1.1456,1.14555,1.14555,53600001.0
2006-01-31 08:49:00,1.14564,1.14571,1.14564,1.14571,8700000.0
2006-01-31 08:50:00,1.14565,1.14575,1.14565,1.14575,92400000.0
2006-01-31 08:51:00,1.1457,1.1457,1.1457,1.1457,8000000.0
2006-01-31 08:52:00,1.14571,1.1458,1.14571,1.1458,70100001.0
2006-01-31 08:53:00,1.1458,1.14585,1.14575,1.14578,119699999.0
2006-01-31 08:54:00,1.14575,1.14585,1.14575,1.14585,123100001.0
2006-01-31 08:55:00,1.1458,1.14585,1.14573,1.14585,145899999.0
2006-01-31 08:56:00,1.1458,1.14585,1.1458,1.14585,223600000.0
2006-01-31 08:57:00,1.14577,1.14577,1.14554,1.14554,74700000.0
2006-01-31 08:58:00,1.14565,1.14579,1.14563,1.14578,104200004.0
2006-01-31 08:59:00,1.1458,1.14585,1.1458,1.1458,38300000.0
2006-01-31 09:00:00,1.14577,1.14585,1.14575,1.14575,135100000.0
2006-01-31 09:01:00,1.14575,1.14575,1.14575,1.14575,14600000.0
2006-01-31 09:02:00,1.14581,1.1459,1.1458,1.14581,68799999.0
2006-01-31 09:03:00,1.1459,1.14595,1.14585,1.1459,73000001.0
2006-01-31 09:04:00,1.1459,1.14592,1.1459,1.1459,30800000.0
2006-01-31 09:05:00,1.1459,1.1459,1.14585,1.14585,34800000.0
2006-01-31 09:06:00,1.14582,1.14592,1.14582,1.14587,101899996.0
2006-01-31 09:07:00,1.1459,1.1459,1.1459,1.1459,22000000.0
2006-01-31 09:08:00,1.1459,1.14595,1.14587,1.14595,73800000.0
2006-01-31 09:09:00,1.14587,1.14597,1.14587,1.14596,151900003.0
2006-01-31 09:10:00,1.14581,1.14581,1.14574,1.14578,125300001.0
2006-01-31 09:11:00,1.14569,1.1457,1.14553,1.14553,136499999.0
2006-01-31 09:12:00,1.14553,1.14555,1.14553,1.14555,37600000.0
2006-01-31 09:13:00,1.1455,1.1455,1.14545,1.14545,32599999.0
2006-01-31 09:14:00,1.14537,1.14537,1.14519,1.14524,46799999.0
2006-01-31 09:15:00,1.1452,1.1452,1.14515,1.14515,71800000.0
2006-01-31 09:16:00,1.14527,1.1453,1.14527,1.1453,6400000.0
2006-01-31 09:17:00,1.1454,1.14569,1.1454,1.14562,110700002.0
2006-01-31 09:18:00,1.14563,1.14563,1.14543,1.1455,82899999.0
2006-01-31 09:19:00,1.14544,1.14549,1.14538,1.14538,118600003.0
2006-01-31 09:20:00,1.1454,1.1454,1.1453,1.1454,181100000.0
2006-01-31 09:21:00,1.14544,1.14544,1.14541,1.14541,19200000.0
2006-01-31 09:22:00,1.14546,1.14546,1.14542,1.14542,50200000.0
2006-01-31 09:23:00,1.14528,1.14528,1.14527,1.14527,22299999.0
2006-01-31 09:24:00,1.1452,1.1452,1.14485,1.14485,87900000.0
2006-01-31 09:25:00,1.14488,1.14488,1.14473,1.1448,67599998.0
2006-01-31 09:26:00,1.14484,1.14486,1.14484,1.14486,25100000.0
2006-01-31 09:27:00,1.14485,1.14495,1.14473,1.1449,55500000.0
2006-01-31 09:28:00,1.14493,1.14493,1.14476,1.14488,96100000.0
2006-01-31 09:29:00,1.14486,1.14488,1.14486,1.14488,56300000.0
2006-01-31 09:30:00,1.14488,1.1449,1.14488,1.1449,41500002.0
2006-01-31 09:31:00,1.145,1.145,1.145,1.145,16100000.0
2006-01-31 09:32:00,1.14494,1.14495,1.14484,1.14484,43200000.0
2006-01-31 09:33:00,1.1448,1.1448,1.1448,1.1448,66399999.0
2006-01-31 09:34:00,1.14475,1.14475,1.14475,1.14475,22299999.0
2006-01-31 09:35:00,1.14482,1.145,1.14482,1.145,69600000.0
2006-01-31 09:36:00,1.145,1.145,1.14497,1.14497,29200000.0
2006-01-31 09:37:00,1.145,1.14505,1.14495,1.14495,66299999.0
2006-01-31 09:38:00,1.14503,1.14518,1.14503,1.14518,31200000.0
2006-01-31 09:39:00,1.1451,1.1451,1.14492,1.14493,78900001.0
2006-01-31 09:40:00,1.14484,1.14498,1.14481,1.14481,156699999.0
2006-01-31 09:41:00,1.1447,1.14476,1.1447,1.14473,92699998.0
2006-01-31 09:42:00,1.14476,1.14488,1.14474,1.14483,62800000.0
2006-01-31 09:43:00,1.14485,1.145,1.14485,1.14492,90299997.0
2006-01-31 09:44:00,1.14485,1.14492,1.14484,1.14484,60700000.0
2006-01-31 09:45:00,1.14476,1.14483,1.14476,1.14479,93899999.0
2006-01-31 09:46:00,1.14485,1.14485,1.14485,1.14485,2000000.0
2006-01-31 09:47:00,1.14473,1.14482,1.14473,1.1448,132900003.0
2006-01-31 09:48:00,1.14488,1.1449,1.14488,1.1449,16700000.0
2006-01-31 09:49:00,1.14504,1.14512,1.145,1.14502,64800000.0
2006-01-31 09:50:00,1.14505,1.14525,1.14505,1.14515,92400002.0
2006-01-31 09:51:00,1.1452,1.1452,1.14515,1.14519,89299999.0
2006-01-31 09:52:00,1.145,1.14505,1.145,1.145,103700001.0
2006-01-31 09:53:00,1.14498,1.14498,1.14481,1.14483,71700000.0
2006-01-31 09:54:00,1.14479,1.14479,1.14466,1.14467,61100001.0
2006-01-31 09:55:00,1.14474,1.145,1.14474,1.145,71200001.0
2006-01-31 09:56:00,1.145,1.145,1.145,1.145,63000000.0
2006-01-31 09:57:00,1.14505,1.14528,1.14505,1.14522,74500001.0
2006-01-31 09:58:00,1.1453,1.1453,1.1453,1.1453,34400000.0
2006-01-31 09:59:00,1.1453,1.14535,1.1453,1.14532,65500001.0
2006-01-31 10:00:00,1.14523,1.14529,1.14519,1.14522,98000002.0
2006-01-31 10:01:00,1.14513,1.14513,1.14511,1.14511,68400000.0
2006-01-31 10:02:00,1.14511,1.14516,1.1449,1.14512,173300003.0
2006-01-31 10:03:00,1.14528,1.14529,1.14517,1.14517,97800001.0
2006-01-31 10:04:00,1.14528,1.14533,1.14518,1.14518,74600001.0
2006-01-31 10:05:00,1.14521,1.14521,1.14516,1.14516,77700000.0
2006-01-31 10:06:00,1.14528,1.14531,1.14517,1.14528,143799999.0
2006-01-31 10:07:00,1.1452,1.14529,1.14515,1.1452,108400000.0
2006-01-31 10:08:00,1.14519,1.14519,1.14507,1.14507,35200000.0
2006-01-31 10:09:00,1.14506,1.14508,1.14502,1.14508,67900001.0
2006-01-31 10:10:00,1.145,1.14502,1.14488,1.14502,80300000.0
2006-01-31 10:11:00,1.14512,1.14512,1.1451,1.1451,10800000.0
2006-01-31 10:12:00,1.14503,1.14515,1.14503,1.14515,64600002.0
2006-01-31 10:13:00,1.1451,1.1453,1.1451,1.1453,65099999.0
2006-01-31 10:14:00,1.14538,1.14557,1.14538,1.14552,78599999.0
2006-01-31 10:15:00,1.14555,1.14555,1.1454,1.14545,130999998.0
2006-01-31 10:16:00,1.14541,1.14541,1.14513,1.14513,92000000.0
2006-01-31 10:17:00,1.14518,1.1453,1.14518,1.14525,65400002.0
2006-01-31 10:18:00,1.14534,1.14564,1.14529,1.14529,176500001.0
2006-01-31 10:19:00,1.14515,1.14515,1.14498,1.14501,82099999.0
2006-01-31 10:20:00,1.14501,1.14503,1.14482,1.14503,151400000.0
2006-01-31 10:21:00,1.14497,1.14515,1.14487,1.14499,65600001.0
2006-01-31 10:22:00,1.14488,1.14506,1.14488,1.14505,96399999.0
2006-01-31 10:23:00,1.1451,1.14518,1.145,1.14518,43899999.0
2006-01-31 10:24:00,1.14538,1.14548,1.14537,1.14548,93300002.0
2006-01-31 10:25:00,1.14553,1.14569,1.14551,1.14566,135900001.0
2006-01-31 10:26:00,1.14573,1.14575,1.14542,1.14542,61200000.0
2006-01-31 10:27:00,1.14532,1.14534,1.14514,1.14525,106700001.0
2006-01-31 10:28:00,1.14525,1.14531,1.14513,1.14522,55700000.0
2006-01-31 10:29:00,1.14523,1.14526,1.14508,1.14525,176999999.0
2006-01-31 10:30:00,1.14539,1.14565,1.14539,1.14549,56700000.0
2006-01-31 10:31:00,1.14552,1.14555,1.1455,1.1455,20700000.0
2006-01-31 10:32:00,1.14552,1.14558,1.14547,1.14558,52700000.0
2006-01-31 10:33:00,1.14558,1.14558,1.14553,1.14553,75000000.0
2006-01-31 10:34:00,1.14546,1.1455,1.14535,1.14535,101000002.0
2006-01-31 10:35:00,1.14532,1.14551,1.14532,1.14533,100400000.0
2006-01-31 10:36:00,1.14537,1.14544,1.1453,1.1454,91900000.0
2006-01-31 10:37:00,1.14532,1.14545,1.1453,1.14545,171900002.0
2006-01-31 10:38:00,1.14543,1.14543,1.14523,1.14523,141799997.0
2006-01-31 10:39:00,1.14532,1.14546,1.14532,1.1454,79800002.0
2006-01-31 10:40:00,1.14533,1.1454,1.14533,1.1454,42800000.0
2006-01-31 10:41:00,1.14538,1.14545,1.14535,1.1454,80000001.0
2006-01-31 10:42:00,1.14528,1.14528,1.14508,1.14516,58900000.0
2006-01-31 10:43:00,1.1452,1.14521,1.14513,1.14515,169599999.0
2006-01-31 10:44:00,1.145,1.14505,1.14495,1.14502,108700001.0
2006-01-31 10:45:00,1.14505,1.14505,1.14498,1.145,119200000.0
2006-01-31 10:46:00,1.14497,1.14506,1.1449,1.14493,103799999.0
2006-01-31 10:47:00,1.14492,1.145,1.14482,1.14482,129800000.0
2006-01-31 10:48:00,1.14482,1.14497,1.14482,1.14497,44200000.0
2006-01-31 10:49:00,1.145,1.14515,1.14487,1.14507,102099997.0
2006-01-31 10:50:00,1.14506,1.1452,1.14496,1.14508,114900000.0
2006-01-31 10:51:00,1.14502,1.14505,1.14495,1.14505,95200000.0
2006-01-31 10:52:00,1.14495,1.14495,1.14481,1.14481,42500000.0
2006-01-31 10:53:00,1.14493,1.14494,1.14488,1.14488,45800000.0
2006-01-31 10:54:00,1.14496,1.14507,1.14496,1.14506,171100001.0
2006-01-31 10:55:00,1.14502,1.14505,1.14495,1.14495,47300000.0
2006-01-31 10:56:00,1.14495,1.14505,1.14495,1.145,100200001.0
2006-01-31 10:57:00,1.14494,1.14504,1.1449,1.1449,163700002.0
2006-01-31 10:58:00,1.14495,1.14497,1.14473,1.14473,156400001.0
2006-01-31 10:59:00,1.14478,1.14478,1.14473,1.14477,34700000.0
2006-01-31 11:00:00,1.14473,1.14482,1.14473,1.14478,70500000.0
2006-01-31 11:01:00,1.14482,1.14485,1.14474,1.14474,91699999.0
2006-01-31 11:02:00,1.14455,1.14455,1.14418,1.14428,48500000.0
2006-01-31 11:03:00,1.14421,1.14425,1.14386,1.14394,100500002.0
2006-01-31 11:04:00,1.14396,1.14399,1.14381,1.14383,127100005.0
2006-01-31 11:05:00,1.14376,1.14376,1.14363,1.14363,68599998.0
2006-01-31 11:06:00,1.14356,1.14363,1.14348,1.14356,113499998.0
2006-01-31 11:07:00,1.1435,1.1435,1.14342,1.14342,13600000.0
2006-01-31 11:08:00,1.14347,1.1435,1.14338,1.14348,29800000.0
2006-01-31 11:09:00,1.14346,1.14375,1.14346,1.14375,87199999.0
2006-01-31 11:10:00,1.14376,1.14376,1.14362,1.14362,95700000.0
2006-01-31 11:11:00,1.14362,1.14418,1.14362,1.14418,131300000.0
2006-01-31 11:12:00,1.14423,1.14439,1.14423,1.14431,46600000.0
2006-01-31 11:13:00,1.14425,1.14425,1.14414,1.14415,84700000.0
2006-01-31 11:14:00,1.14412,1.14417,1.14387,1.14387,167000000.0
2006-01-31 11:15:00,1.14381,1.14395,1.14377,1.14383,86700000.0
2006-01-31 11:16:00,1.14379,1.14391,1.14367,1.14367,76500000.0
2006-01-31 11:17:00,1.14365,1.14392,1.14365,1.14392,60699999.0
2006-01-31 11:18:00,1.1439,1.14408,1.1439,1.14408,86300001.0
2006-01-31 11:19:00,1.14403,1.14417,1.14403,1.14406,75800002.0
2006-01-31 11:20:00,1.14404,1.14407,1.14402,1.14403,130399998.0
2006-01-31 11:21:00,1.14405,1.14414,1.14403,1.14403,99999998.0
2006-01-31 11:22:00,1.14403,1.14407,1.14403,1.14407,66400000.0
2006-01-31 11:23:00,1.14404,1.14417,1.14403,1.14405,68400000.0
2006-01-31 11:24:00,1.14398,1.1441,1.14398,1.14408,40000000.0
2006-01-31 11:25:00,1.14408,1.1441,1.14401,1.1441,73300001.0
2006-01-31 11:26:00,1.14401,1.14412,1.14401,1.14412,119500000.0
2006-01-31 11:27:00,1.14402,1.14409,1.14396,1.14409,90800001.0
2006-01-31 11:28:00,1.14401,1.14408,1.144,1.14408,27800000.0
2006-01-31 11:29:00,1.14402,1.14471,1.14402,1.14463,112600001.0
2006-01-31 11:30:00,1.14463,1.14477,1.14451,1.14468,49799999.0
2006-01-31 11:31:00,1.14471,1.14504,1.14463,1.14504,73899999.0
2006-01-31 11:32:00,1.14495,1.14516,1.14479,1.14489,166199999.0
2006-01-31 11:33:00,1.14465,1.14492,1.14456,1.14478,164500002.0
2006-01-31 11:34:00,1.14467,1.14483,1.14446,1.14453,198500002.0
2006-01-31 11:35:00,1.14465,1.14471,1.14443,1.14445,162200002.0
2006-01-31 11:36:00,1.14417,1.14459,1.14417,1.14444,93600003.0
2006-01-31 11:37:00,1.1445,1.14458,1.14448,1.14448,73100000.0
2006-01-31 11:38:00,1.14445,1.14449,1.14433,1.1444,60900001.0
2006-01-31 11:39:00,1.1443,1.1444,1.14427,1.1444,106400003.0
2006-01-31 11:40:00,1.14439,1.14445,1.14434,1.14434,166700002.0
2006-01-31 11:41:00,1.14443,1.14473,1.14441,1.14473,122000002.0
2006-01-31 11:42:00,1.14474,1.14474,1.1445,1.1445,161699999.0
2006-01-31 11:43:00,1.1445,1.14453,1.14443,1.14453,85700001.0
2006-01-31 11:44:00,1.14431,1.14461,1.14431,1.14461,78100002.0
2006-01-31 11:45:00,1.14472,1.14472,1.14463,1.14467,17000000.0
2006-01-31 11:46:00,1.14465,1.14465,1.14455,1.14465,89300000.0
2006-01-31 11:47:00,1.14458,1.14468,1.1445,1.14459,101400000.0
2006-01-31 11:48:00,1.14453,1.14469,1.14453,1.14469,54100001.0
2006-01-31 11:49:00,1.14479,1.14479,1.14465,1.14465,143999998.0
2006-01-31 11:50:00,1.1447,1.14475,1.14465,1.1447,114300000.0
2006-01-31 11:51:00,1.1447,1.14475,1.14463,1.14463,81499998.0
2006-01-31 11:52:00,1.1447,1.14475,1.14465,1.14468,135300002.0
2006-01-31 11:53:00,1.14472,1.1449,1.14472,1.14483,97900001.0
2006-01-31 11:54:00,1.14495,1.14496,1.14486,1.14496,86399997.0
2006-01-31 11:55:00,1.145,1.145,1.14475,1.14488,125999998.0
2006-01-31 11:56:00,1.14498,1.14512,1.14498,1.14511,85900000.0
2006-01-31 11:57:00,1.14509,1.14511,1.14495,1.14511,136300002.0
2006-01-31 11:58:00,1.14518,1.14529,1.14518,1.14523,92200002.0
2006-01-31 11:59:00,1.14528,1.14536,1.14523,1.14536,67600000.0
2006-01-31 12:00:00,1.14549,1.14551,1.14538,1.14547,63800000.0
2006-01-31 12:01:00,1.14555,1.1456,1.14555,1.14557,60999999.0
2006-01-31 12:02:00,1.14558,1.14586,1.14551,1.14575,115600000.0
2006-01-31 12:03:00,1.14573,1.14578,1.14566,1.14566,64499999.0
2006-01-31 12:04:00,1.14574,1.14596,1.14574,1.14596,62199999.0
2006-01-31 12:05:00,1.14595,1.14595,1.14581,1.14584,90099999.0
2006-01-31 12:06:00,1.14592,1.14592,1.14583,1.14583,45999999.0
2006-01-31 12:07:00,1.14591,1.14595,1.14591,1.14592,116300000.0
2006-01-31 12:08:00,1.14601,1.14601,1.14579,1.14586,199500003.0
2006-01-31 12:09:00,1.14596,1.14596,1.14583,1.14596,64600000.0
2006-01-31 12:10:00,1.14593,1.14593,1.1458,1.14587,115700002.0
2006-01-31 12:11:00,1.14573,1.14578,1.14564,1.14564,63199999.0
2006-01-31 12:12:00,1.14556,1.14567,1.14549,1.14567,97699998.0
2006-01-31 12:13:00,1.14565,1.14578,1.14565,1.1457,193800002.0
2006-01-31 12:14:00,1.14574,1.14591,1.14574,1.14588,71200002.0
2006-01-31 12:15:00,1.14586,1.14586,1.14566,1.14575,91900000.0
2006-01-31 12:16:00,1.1457,1.14578,1.14569,1.14578,73700001.0
2006-01-31 12:17:00,1.14585,1.14585,1.1457,1.1457,192600000.0
2006-01-31 12:18:00,1.14573,1.14581,1.14573,1.14579,100100000.0
2006-01-31 12:19:00,1.14592,1.14598,1.14592,1.14598,55900000.0
2006-01-31 12:20:00,1.146,1.14605,1.14595,1.14595,127300002.0
2006-01-31 12:21:00,1.14594,1.146,1.14591,1.14591,217500002.0
2006-01-31 12:22:00,1.14594,1.146,1.14588,1.146,59800001.0
2006-01-31 12:23:00,1.14609,1.14609,1.14602,1.14603,27500000.0
2006-01-31 12:24:00,1.146,1.146,1.14595,1.14595,34700000.0
2006-01-31 12:25:00,1.14597,1.14605,1.14595,1.146,107300003.0
2006-01-31 12:26:00,1.14605,1.14605,1.14597,1.14597,103200000.0
2006-01-31 12:27:00,1.14597,1.14601,1.14588,1.14599,72400000.0
2006-01-31 12:28:00,1.14589,1.14595,1.14584,1.14592,87499998.0
2006-01-31 12:29:00,1.14589,1.14603,1.14589,1.14591,65499999.0
2006-01-31 12:30:00,1.14592,1.14603,1.14592,1.14603,8200000.0
2006-01-31 12:31:00,1.14604,1.14615,1.146,1.14615,71799999.0
2006-01-31 12:32:00,1.14601,1.14603,1.14592,1.14592,74300000.0
2006-01-31 12:33:00,1.14585,1.14585,1.14567,1.14572,73499998.0
2006-01-31 12:34:00,1.14577,1.14591,1.14577,1.14581,87500001.0
2006-01-31 12:35:00,1.14598,1.14598,1.14575,1.14575,97300002.0
2006-01-31 12:36:00,1.14582,1.14592,1.14579,1.14582,76999999.0
2006-01-31 12:37:00,1.14584,1.14595,1.14582,1.14595,110000002.0
2006-01-31 12:38:00,1.14609,1.14613,1.14609,1.14613,20700000.0
2006-01-31 12:39:00,1.14614,1.14624,1.14601,1.14623,77599999.0
2006-01-31 12:40:00,1.14629,1.14629,1.1459,1.1461,171899997.0
2006-01-31 12:41:00,1.14612,1.14615,1.14605,1.14609,113900004.0
2006-01-31 12:42:00,1.14609,1.14612,1.14603,1.14609,98200000.0
2006-01-31 12:43:00,1.1461,1.14621,1.14607,1.14613,87400003.0
2006-01-31 12:44:00,1.14602,1.14602,1.14584,1.14585,116999998.0
2006-01-31 12:45:00,1.14578,1.14592,1.14567,1.14592,69600000.0
2006-01-31 12:46:00,1.14603,1.14616,1.14592,1.14601,134900006.0
2006-01-31 12:47:00,1.14598,1.14598,1.14594,1.14595,47800000.0
2006-01-31 12:48:00,1.14605,1.14614,1.14605,1.14606,56600000.0
2006-01-31 12:49:00,1.14609,1.14621,1.14604,1.14605,92899998.0
2006-01-31 12:50:00,1.14606,1.14625,1.14606,1.14613,105400001.0
2006-01-31 12:51:00,1.14607,1.1461,1.146,1.1461,94500000.0
2006-01-31 12:52:00,1.14606,1.14611,1.14601,1.14608,159400001.0
2006-01-31 12:53:00,1.14613,1.1462,1.14601,1.14605,106200003.0
2006-01-31 12:54:00,1.146,1.14617,1.146,1.14609,110500003.0
2006-01-31 12:55:00,1.14598,1.14598,1.14587,1.14594,51100000.0
2006-01-31 12:56:00,1.14605,1.1461,1.14594,1.14606,162100002.0
2006-01-31 12:57:00,1.14606,1.14606,1.14594,1.14597,12000000.0
2006-01-31 12:58:00,1.14581,1.1459,1.14581,1.1459,38200000.0
2006-01-31 12:59:00,1.1459,1.14599,1.14588,1.14599,83300002.0
2006-01-31 13:00:00,1.14585,1.14585,1.14532,1.14532,179300004.0
2006-01-31 13:01:00,1.14539,1.14561,1.14534,1.14561,65300000.0
2006-01-31 13:02:00,1.14554,1.14568,1.14553,1.14563,144600003.0
2006-01-31 13:03:00,1.14563,1.14578,1.14555,1.14578,73400000.0
2006-01-31 13:04:00,1.14575,1.14575,1.14558,1.14558,63000001.0
2006-01-31 13:05:00,1.14558,1.14562,1.14558,1.14562,22500000.0
2006-01-31 13:06:00,1.1457,1.1458,1.14565,1.14577,73500000.0
2006-01-31 13:07:00,1.14585,1.14585,1.14575,1.14575,155800001.0
2006-01-31 13:08:00,1.1458,1.14585,1.14575,1.1458,142000003.0
2006-01-31 13:09:00,1.14577,1.14582,1.14575,1.14582,31300000.0
2006-01-31 13:10:00,1.14577,1.14577,1.14567,1.14569,71999999.0
2006-01-31 13:11:00,1.14562,1.14562,1.14537,1.14557,154000001.0
2006-01-31 13:12:00,1.14553,1.14553,1.14526,1.14527,189899998.0
2006-01-31 13:13:00,1.14523,1.14524,1.14523,1.14524,16800000.0
2006-01-31 13:14:00,1.14522,1.14527,1.14522,1.14527,29500000.0
2006-01-31 13:15:00,1.14525,1.14542,1.14525,1.14542,24200000.0
2006-01-31 13:16:00,1.14534,1.14534,1.14524,1.14531,51900000.0
2006-01-31 13:17:00,1.14528,1.14532,1.14525,1.1453,105900000.0
2006-01-31 13:18:00,1.14535,1.14535,1.14532,1.14532,9700000.0
2006-01-31 13:19:00,1.14533,1.14533,1.14524,1.14528,42600000.0
2006-01-31 13:20:00,1.14528,1.14535,1.14525,1.1453,87399998.0
2006-01-31 13:21:00,1.14534,1.14536,1.14534,1.14536,1700000.0
2006-01-31 13:22:00,1.14532,1.14545,1.14532,1.1454,53300000.0
2006-01-31 13:23:00,1.14543,1.14548,1.14543,1.14548,12000000.0
2006-01-31 13:24:00,1.14551,1.14562,1.14547,1.14562,53500000.0
2006-01-31 13:25:00,1.14558,1.14558,1.14549,1.1455,28200000.0
2006-01-31 13:26:00,1.14533,1.14533,1.14507,1.14507,52100001.0
2006-01-31 13:27:00,1.14505,1.14517,1.14505,1.14512,62700000.0
2006-01-31 13:28:00,1.14512,1.14512,1.14502,1.14502,58099999.0
2006-01-31 13:29:00,1.14502,1.14527,1.14502,1.14521,29100000.0
2006-01-31 13:30:00,1.1453,1.14535,1.14525,1.1453,155599996.0
2006-01-31 13:31:00,1.1452,1.14521,1.14506,1.14506,84500001.0
2006-01-31 13:32:00,1.1451,1.1451,1.14508,1.14508,31500000.0
2006-01-31 13:33:00,1.14518,1.14525,1.14512,1.14518,123700001.0
2006-01-31 13:34:00,1.14513,1.14526,1.14512,1.14526,50100001.0
2006-01-31 13:35:00,1.14522,1.14541,1.14518,1.14528,151499998.0
2006-01-31 13:36:00,1.1452,1.1452,1.14514,1.14515,111000001.0
2006-01-31 13:37:00,1.14515,1.14515,1.14515,1.14515,26600000.0
2006-01-31 13:38:00,1.14501,1.14501,1.14491,1.14498,68499999.0
2006-01-31 13:39:00,1.14492,1.14492,1.14461,1.14469,106300000.0
2006-01-31 13:40:00,1.14465,1.14465,1.14453,1.14453,120299999.0
2006-01-31 13:41:00,1.14441,1.14441,1.14402,1.14405,47800001.0
2006-01-31 13:42:00,1.14411,1.14411,1.14386,1.14386,175300001.0
2006-01-31 13:43:00,1.14372,1.14372,1.14311,1.14314,84600000.0
2006-01-31 13:44:00,1.14319,1.1432,1.14177,1.14177,142500001.0
2006-01-31 13:45:00,1.14148,1.14195,1.14148,1.14195,137700002.0
2006-01-31 13:46:00,1.14216,1.14247,1.14216,1.14238,92500000.0
2006-01-31 13:47:00,1.14227,1.1425,1.14219,1.14219,82300000.0
2006-01-31 13:48:00,1.142,1.14219,1.14184,1.14184,58999999.0
2006-01-31 13:49:00,1.1418,1.14233,1.1418,1.14207,68600000.0
2006-01-31 13:50:00,1.14197,1.14214,1.14194,1.14214,102000001.0
2006-01-31 13:51:00,1.14218,1.14246,1.14211,1.14246,101500002.0
2006-01-31 13:52:00,1.14254,1.14277,1.14254,1.14266,88700000.0
2006-01-31 13:53:00,1.14259,1.14318,1.14252,1.14318,64600000.0
2006-01-31 13:54:00,1.14318,1.14318,1.14317,1.14317,7200000.0
2006-01-31 13:55:00,1.14313,1.14342,1.14302,1.14342,191200001.0
2006-01-31 13:56:00,1.1434,1.1434,1.1432,1.14323,162600002.0
2006-01-31 13:57:00,1.14312,1.14319,1.14297,1.14319,120600004.0
2006-01-31 13:58:00,1.14323,1.14326,1.14323,1.14323,58499999.0
2006-01-31 13:59:00,1.14323,1.1433,1.14323,1.14327,80600000.0
2006-01-31 14:00:00,1.14327,1.1433,1.14322,1.1433,131099999.0
2006-01-31 14:01:00,1.14332,1.14337,1.14332,1.14337,32700000.0
2006-01-31 14:02:00,1.14336,1.14336,1.1433,1.1433,7200000.0
2006-01-31 14:03:00,1.14321,1.14332,1.14318,1.14332,57400001.0
2006-01-31 14:04:00,1.14323,1.14339,1.14319,1.1433,132400000.0
2006-01-31 14:05:00,1.14327,1.1434,1.14324,1.14324,91600002.0
2006-01-31 14:06:00,1.14324,1.14329,1.14322,1.14323,37900001.0
2006-01-31 14:07:00,1.14314,1.14327,1.1431,1.1432,135200000.0
2006-01-31 14:08:00,1.14319,1.14319,1.14302,1.14303,38900000.0
2006-01-31 14:09:00,1.14303,1.14327,1.14303,1.14327,39700000.0
2006-01-31 14:10:00,1.14328,1.14333,1.14321,1.1433,139900000.0
2006-01-31 14:11:00,1.14317,1.14317,1.14288,1.14293,94600001.0
2006-01-31 14:12:00,1.14285,1.14294,1.14278,1.14289,133599999.0
2006-01-31 14:13:00,1.14285,1.14285,1.14285,1.14285,8100000.0
2006-01-31 14:14:00,1.14292,1.14307,1.14292,1.14306,58800001.0
2006-01-31 14:15:00,1.14306,1.14321,1.14306,1.1432,113300002.0
2006-01-31 14:16:00,1.14326,1.14326,1.14324,1.14324,3400000.0
2006-01-31 14:17:00,1.14322,1.14325,1.14308,1.14325,129600000.0
2006-01-31 14:18:00,1.14333,1.14333,1.14332,1.14332,24999999.0
2006-01-31 14:19:00,1.14337,1.14341,1.14328,1.14341,23100000.0
2006-01-31 14:20:00,1.14337,1.1434,1.14323,1.14327,92400001.0
2006-01-31 14:21:00,1.14331,1.14338,1.14328,1.14338,87000000.0
2006-01-31 14:22:00,1.14335,1.14335,1.14335,1.14335,26600000.0
2006-01-31 14:23:00,1.14342,1.14345,1.14335,1.14335,71099999.0
2006-01-31 14:24:00,1.1434,1.14345,1.14335,1.1434,73900000.0
2006-01-31 14:25:00,1.14331,1.14334,1.14331,1.14334,22300000.0
2006-01-31 14:26:00,1.14327,1.14335,1.14325,1.14325,47000000.0
2006-01-31 14:27:00,1.1433,1.14335,1.14325,1.1433,104499998.0
2006-01-31 14:28:00,1.14324,1.14332,1.14318,1.14332,99699999.0
2006-01-31 14:29:00,1.1433,1.1434,1.1432,1.1434,144299996.0
2006-01-31 14:30:00,1.1434,1.1434,1.14338,1.14338,12700000.0
2006-01-31 14:31:00,1.14329,1.14333,1.14329,1.14333,53199999.0
2006-01-31 14:32:00,1.14328,1.14337,1.14328,1.14337,84089999.0
2006-01-31 14:33:00,1.14335,1.14337,1.14332,1.14332,75299999.0
2006-01-31 14:34:00,1.14345,1.14345,1.14332,1.14338,41500000.0
2006-01-31 14:35:00,1.14338,1.14348,1.14335,1.14335,62600000.0
2006-01-31 14:36:00,1.1435,1.14358,1.1435,1.14358,149200000.0
2006-01-31 14:37:00,1.14357,1.14357,1.14343,1.14343,43399999.0
2006-01-31 14:38:00,1.14344,1.14344,1.14321,1.14332,126300002.0
2006-01-31 14:39:00,1.14332,1.14339,1.14325,1.14325,97100000.0
2006-01-31 14:40:00,1.1432,1.14335,1.1432,1.14335,27200000.0
2006-01-31 14:41:00,1.14338,1.1434,1.14337,1.14337,102699999.0
2006-01-31 14:42:00,1.14332,1.14343,1.14332,1.14337,46300000.0
2006-01-31 14:43:00,1.14335,1.14345,1.14335,1.14345,80000000.0
2006-01-31 14:44:00,1.1433,1.14332,1.14323,1.14329,25400000.0
2006-01-31 14:45:00,1.14324,1.14334,1.14324,1.14327,118200000.0
2006-01-31 14:46:00,1.14326,1.14331,1.14314,1.14314,84300001.0
2006-01-31 14:47:00,1.14314,1.14316,1.14314,1.14316,1600000.0
2006-01-31 14:48:00,1.1432,1.14335,1.14311,1.14335,116400000.0
2006-01-31 14:49:00,1.14345,1.14358,1.14344,1.14356,130499998.0
2006-01-31 14:50:00,1.14359,1.14361,1.14346,1.14357,81199999.0
2006-01-31 14:51:00,1.14353,1.14369,1.14353,1.14366,17600000.0
2006-01-31 14:52:00,1.1438,1.14397,1.1438,1.14391,126100000.0
2006-01-31 14:53:00,1.1443,1.14509,1.1443,1.14502,72300001.0
2006-01-31 14:54:00,1.14486,1.14491,1.14457,1.14457,92100000.0
2006-01-31 14:55:00,1.14458,1.14458,1.14449,1.14457,82300000.0
2006-01-31 14:56:00,1.1444,1.1444,1.14418,1.14422,64500000.0
2006-01-31 14:57:00,1.14402,1.14402,1.14379,1.14379,62400001.0
2006-01-31 14:58:00,1.14373,1.14379,1.14369,1.14369,131800000.0
2006-01-31 14:59:00,1.1438,1.1438,1.14347,1.14347,82700001.0
2006-01-31 15:00:00,1.14345,1.14367,1.14345,1.14367,55500000.0
2006-01-31 15:01:00,1.1436,1.14375,1.1436,1.1437,58900002.0
2006-01-31 15:02:00,1.1437,1.1437,1.1437,1.1437,26300000.0
2006-01-31 15:03:00,1.14368,1.14387,1.14368,1.14386,119900000.0
2006-01-31 15:04:00,1.144,1.14422,1.144,1.1442,50800000.0
2006-01-31 15:05:00,1.1442,1.1442,1.14415,1.14415,23300000.0
2006-01-31 15:06:00,1.14416,1.14432,1.14413,1.14416,106900000.0
2006-01-31 15:07:00,1.14408,1.14417,1.14406,1.14408,119200001.0
2006-01-31 15:08:00,1.14406,1.14415,1.14406,1.14411,87700001.0
2006-01-31 15:09:00,1.1442,1.1442,1.1442,1.1442,38500000.0
2006-01-31 15:10:00,1.14418,1.14434,1.14414,1.14434,98400001.0
2006-01-31 15:11:00,1.14439,1.14439,1.14432,1.14437,202899997.0
2006-01-31 15:12:00,1.14441,1.14442,1.1444,1.14442,59700000.0
2006-01-31 15:13:00,1.14433,1.14441,1.14409,1.14415,104300002.0
2006-01-31 15:14:00,1.14412,1.14418,1.14397,1.14397,61600000.0
2006-01-31 15:15:00,1.144,1.14415,1.144,1.1441,112600001.0
2006-01-31 15:16:00,1.14419,1.14443,1.14419,1.1443,128000000.0
2006-01-31 15:17:00,1.14437,1.14437,1.1441,1.14432,245000001.0
2006-01-31 15:18:00,1.14425,1.14425,1.14403,1.14403,21400000.0
2006-01-31 15:19:00,1.14397,1.14412,1.14397,1.14402,36400000.0
2006-01-31 15:20:00,1.14398,1.14398,1.14388,1.14396,120800002.0
2006-01-31 15:21:00,1.14395,1.1443,1.14395,1.14429,127800000.0
2006-01-31 15:22:00,1.14451,1.14492,1.14451,1.14483,98900001.0
2006-01-31 15:23:00,1.14467,1.14467,1.14454,1.14454,72400000.0
2006-01-31 15:24:00,1.14458,1.14463,1.14453,1.14463,75899998.0
2006-01-31 15:25:00,1.14457,1.14468,1.14456,1.14468,41600000.0
2006-01-31 15:26:00,1.14479,1.14483,1.14476,1.14481,78900000.0
2006-01-31 15:27:00,1.14478,1.14512,1.14468,1.14512,45799999.0
2006-01-31 15:28:00,1.14503,1.14503,1.14476,1.14479,45499999.0
2006-01-31 15:29:00,1.14473,1.14491,1.14472,1.14483,109199998.0
2006-01-31 15:30:00,1.14478,1.14478,1.14456,1.14472,64800000.0
2006-01-31 15:31:00,1.14477,1.14479,1.14469,1.14471,94399999.0
2006-01-31 15:32:00,1.14468,1.14479,1.14449,1.14449,147999998.0
2006-01-31 15:33:00,1.14448,1.1445,1.14437,1.14439,104300000.0
2006-01-31 15:34:00,1.1445,1.1445,1.14438,1.14442,63799999.0
2006-01-31 15:35:00,1.1444,1.14448,1.14439,1.14448,122099999.0
2006-01-31 15:36:00,1.14446,1.14489,1.1444,1.14489,118100002.0
2006-01-31 15:37:00,1.14501,1.14507,1.14498,1.14498,152800000.0
2006-01-31 15:38:00,1.14497,1.1451,1.14493,1.14498,150099996.0
2006-01-31 15:39:00,1.14499,1.14504,1.14496,1.14501,155299997.0
2006-01-31 15:40:00,1.14498,1.14504,1.14495,1.14497,144000003.0
2006-01-31 15:41:00,1.14487,1.14487,1.14473,1.14473,95800000.0
2006-01-31 15:42:00,1.14467,1.1447,1.14452,1.14452,79100000.0
2006-01-31 15:43:00,1.14457,1.14457,1.14454,1.14454,67200000.0
2006-01-31 15:44:00,1.14463,1.14467,1.14463,1.14467,44700002.0
2006-01-31 15:45:00,1.14475,1.14497,1.14475,1.14491,103900000.0
2006-01-31 15:46:00,1.1448,1.14489,1.1447,1.14485,128300002.0
2006-01-31 15:47:00,1.1449,1.14495,1.14483,1.14483,47500002.0
2006-01-31 15:48:00,1.14492,1.14504,1.14491,1.14494,86000000.0
2006-01-31 15:49:00,1.14497,1.14497,1.14484,1.14487,115199998.0
2006-01-31 15:50:00,1.1448,1.1448,1.1447,1.1447,53000001.0
2006-01-31 15:51:00,1.14451,1.14484,1.14451,1.14484,125500001.0
2006-01-31 15:52:00,1.14485,1.14491,1.14475,1.14484,122899998.0
2006-01-31 15:53:00,1.14487,1.14487,1.14476,1.14476,49900001.0
2006-01-31 15:54:00,1.14468,1.14468,1.14445,1.14445,117400001.0
2006-01-31 15:55:00,1.14453,1.14457,1.14444,1.14454,52300000.0
2006-01-31 15:56:00,1.14465,1.14486,1.14465,1.14486,20000000.0
2006-01-31 15:57:00,1.1449,1.14496,1.14478,1.14478,84100002.0
2006-01-31 15:58:00,1.14482,1.14497,1.14473,1.14473,78200001.0
2006-01-31 15:59:00,1.1447,1.1447,1.14463,1.14463,28400000.0
2006-01-31 16:00:00,1.14469,1.1447,1.14461,1.14462,63400000.0
2006-01-31 16:01:00,1.14463,1.14468,1.14451,1.14453,82100001.0
2006-01-31 16:02:00,1.14447,1.14447,1.14443,1.14443,27800000.0
2006-01-31 16:03:00,1.14436,1.14436,1.14404,1.14406,156999999.0
2006-01-31 16:04:00,1.14408,1.14414,1.14372,1.14375,158799998.0
2006-01-31 16:05:00,1.14388,1.14397,1.14364,1.14364,88499999.0
2006-01-31 16:06:00,1.14354,1.14359,1.14342,1.14342,70999999.0
2006-01-31 16:07:00,1.14341,1.14341,1.14318,1.14318,62299999.0
2006-01-31 16:08:00,1.14316,1.14347,1.14316,1.14347,138400003.0
2006-01-31 16:09:00,1.14345,1.14345,1.14334,1.1434,101700000.0
2006-01-31 16:10:00,1.1434,1.1434,1.14326,1.14331,116900001.0
2006-01-31 16:11:00,1.14324,1.14324,1.1431,1.14315,134000002.0
2006-01-31 16:12:00,1.14315,1.14318,1.14302,1.14318,73500000.0
2006-01-31 16:13:00,1.14315,1.14338,1.14312,1.14338,167900000.0
2006-01-31 16:14:00,1.14342,1.14359,1.14338,1.14355,133899999.0
2006-01-31 16:15:00,1.14353,1.14373,1.14353,1.14373,54100000.0
2006-01-31 16:16:00,1.14386,1.14408,1.14386,1.14399,114100000.0
2006-01-31 16:17:00,1.14396,1.14396,1.14389,1.14389,44200000.0
2006-01-31 16:18:00,1.14392,1.14393,1.1438,1.14387,141700001.0
2006-01-31 16:19:00,1.14381,1.14381,1.14354,1.14359,41900000.0
2006-01-31 16:20:00,1.1435,1.1435,1.14338,1.14338,88100000.0
2006-01-31 16:21:00,1.14331,1.14339,1.14331,1.14332,144899999.0
2006-01-31 16:22:00,1.14325,1.14333,1.14318,1.14326,125399999.0
2006-01-31 16:23:00,1.1432,1.14322,1.14309,1.14315,85500000.0
2006-01-31 16:24:00,1.14316,1.14316,1.14306,1.1431,77099999.0
2006-01-31 16:25:00,1.14312,1.14336,1.14312,1.14336,24800000.0
2006-01-31 16:26:00,1.14336,1.14341,1.14329,1.14338,140000000.0
2006-01-31 16:27:00,1.14334,1.14335,1.14321,1.14335,78099999.0
2006-01-31 16:28:00,1.14325,1.14325,1.14315,1.14323,57900000.0
2006-01-31 16:29:00,1.14319,1.14352,1.14319,1.14348,52700000.0
2006-01-31 16:30:00,1.14355,1.14391,1.14355,1.14377,84699999.0
2006-01-31 16:31:00,1.14367,1.14375,1.14367,1.1437,92900000.0
2006-01-31 16:32:00,1.14377,1.14407,1.14377,1.14398,107599999.0
2006-01-31 16:33:00,1.14394,1.14402,1.1439,1.144,192599999.0
2006-01-31 16:34:00,1.14391,1.14405,1.14363,1.14363,109799999.0
2006-01-31 16:35:00,1.14369,1.14375,1.14369,1.14372,74099999.0
2006-01-31 16:36:00,1.14358,1.14358,1.14346,1.14346,75100002.0
2006-01-31 16:37:00,1.14355,1.14364,1.14353,1.14361,35900000.0
2006-01-31 16:38:00,1.14364,1.14381,1.14364,1.1437,124899999.0
2006-01-31 16:39:00,1.14378,1.14394,1.14378,1.14394,130199995.0
2006-01-31 16:40:00,1.14384,1.1439,1.14377,1.1439,207999998.0
2006-01-31 16:41:00,1.14373,1.14373,1.14356,1.14357,31100000.0
2006-01-31 16:42:00,1.14364,1.14364,1.14351,1.14351,29600000.0
2006-01-31 16:43:00,1.14347,1.14361,1.14347,1.14358,50200001.0
2006-01-31 16:44:00,1.14358,1.14358,1.1434,1.14344,63300001.0
2006-01-31 16:45:00,1.14315,1.14315,1.14229,1.14234,52800000.0
2006-01-31 16:46:00,1.14225,1.14228,1.14215,1.14228,72500000.0
2006-01-31 16:47:00,1.1422,1.1422,1.14179,1.14179,61400000.0
2006-01-31 16:48:00,1.14158,1.14204,1.14158,1.14204,93000000.0
2006-01-31 16:49:00,1.14212,1.14225,1.14209,1.14225,205700001.0
2006-01-31 16:50:00,1.1422,1.14236,1.14209,1.14233,68500000.0
2006-01-31 16:51:00,1.14239,1.14243,1.14212,1.14212,112799998.0
2006-01-31 16:52:00,1.14177,1.14177,1.14106,1.14113,71200001.0
2006-01-31 16:53:00,1.14106,1.14131,1.14106,1.14129,92400001.0
2006-01-31 16:54:00,1.14137,1.14142,1.14133,1.1414,96099999.0
2006-01-31 16:55:00,1.14148,1.14171,1.14148,1.14171,91800001.0
2006-01-31 16:56:00,1.14178,1.14194,1.14173,1.14177,179100000.0
2006-01-31 16:57:00,1.14168,1.14176,1.14153,1.1416,77499999.0
2006-01-31 16:58:00,1.1414,1.1414,1.14105,1.14105,106600001.0
2006-01-31 16:59:00,1.14101,1.14115,1.141,1.14115,150299999.0
2006-01-31 17:00:00,1.14135,1.14145,1.14119,1.14127,93100000.0
2006-01-31 17:01:00,1.14125,1.1419,1.14125,1.1419,149300003.0
2006-01-31 17:02:00,1.14189,1.14189,1.14158,1.14158,42199999.0
2006-01-31 17:03:00,1.14147,1.14157,1.14132,1.14132,99899999.0
2006-01-31 17:04:00,1.14123,1.14133,1.14111,1.14133,68400000.0
2006-01-31 17:05:00,1.14143,1.14146,1.14135,1.14146,79499999.0
2006-01-31 17:06:00,1.1415,1.1416,1.1415,1.14153,74699998.0
2006-01-31 17:07:00,1.14171,1.14171,1.14171,1.14171,20700000.0
2006-01-31 17:08:00,1.14183,1.14186,1.14181,1.14186,105300001.0
2006-01-31 17:09:00,1.14188,1.14188,1.14179,1.14183,58199999.0
2006-01-31 17:10:00,1.14185,1.14192,1.14167,1.14172,138200004.0
2006-01-31 17:11:00,1.14167,1.14199,1.14167,1.14191,56200001.0
2006-01-31 17:12:00,1.14199,1.14215,1.14186,1.14203,79700001.0
2006-01-31 17:13:00,1.14195,1.14205,1.14195,1.142,232200005.0
2006-01-31 17:14:00,1.14201,1.14212,1.14201,1.14207,62799998.0
2006-01-31 17:15:00,1.14213,1.14213,1.14212,1.14213,43800000.0
2006-01-31 17:16:00,1.14227,1.14249,1.14227,1.14244,60599999.0
2006-01-31 17:17:00,1.14238,1.14252,1.14238,1.14246,39500000.0
2006-01-31 17:18:00,1.14236,1.14236,1.14215,1.14215,126000000.0
2006-01-31 17:19:00,1.14216,1.14235,1.14214,1.14219,118599999.0
2006-01-31 17:20:00,1.1422,1.14242,1.1422,1.1424,107600001.0
2006-01-31 17:21:00,1.14251,1.14259,1.14251,1.14259,14800000.0
2006-01-31 17:22:00,1.14282,1.14307,1.14282,1.14301,100699999.0
2006-01-31 17:23:00,1.14295,1.14295,1.14271,1.14279,109200000.0
2006-01-31 17:24:00,1.14285,1.1429,1.14281,1.14281,53700000.0
2006-01-31 17:25:00,1.14277,1.14287,1.14273,1.14273,68000000.0
2006-01-31 17:26:00,1.14277,1.14328,1.14277,1.14328,106200002.0
2006-01-31 17:27:00,1.14336,1.14336,1.14327,1.14334,42700000.0
2006-01-31 17:28:00,1.14323,1.14341,1.14321,1.14341,142899998.0
2006-01-31 17:29:00,1.14335,1.14335,1.14319,1.14319,38400000.0
2006-01-31 17:30:00,1.14327,1.1435,1.14327,1.14341,108000000.0
2006-01-31 17:31:00,1.14342,1.14352,1.14342,1.14348,9600000.0
2006-01-31 17:32:00,1.14343,1.14343,1.14306,1.14306,81999999.0
2006-01-31 17:33:00,1.14299,1.14303,1.14284,1.14284,108900001.0
2006-01-31 17:34:00,1.14294,1.1431,1.14294,1.1431,64299999.0
2006-01-31 17:35:00,1.1431,1.14329,1.1431,1.14323,56000000.0
2006-01-31 17:36:00,1.14323,1.14337,1.14321,1.14337,93700000.0
2006-01-31 17:37:00,1.1433,1.1433,1.14312,1.14317,98600000.0
2006-01-31 17:38:00,1.14324,1.14334,1.14324,1.14332,47799999.0
2006-01-31 17:39:00,1.14342,1.14345,1.1433,1.14337,173700002.0
2006-01-31 17:40:00,1.14347,1.14353,1.14344,1.14353,55800001.0
2006-01-31 17:41:00,1.14348,1.14348,1.14342,1.14342,62899998.0
2006-01-31 17:42:00,1.1433,1.1433,1.1433,1.1433,17300001.0
2006-01-31 17:43:00,1.14327,1.14345,1.14327,1.1434,28700000.0
2006-01-31 17:44:00,1.14339,1.14344,1.14325,1.14342,66700001.0
2006-01-31 17:45:00,1.14342,1.14342,1.14315,1.14318,111700002.0
2006-01-31 17:46:00,1.1433,1.14371,1.1433,1.14371,71100003.0
2006-01-31 17:47:00,1.1439,1.14395,1.1439,1.14395,52899997.0
2006-01-31 17:48:00,1.1439,1.14418,1.1439,1.14418,57299999.0
2006-01-31 17:49:00,1.14432,1.14435,1.1441,1.1441,94200001.0
2006-01-31 17:50:00,1.14402,1.14402,1.14382,1.14382,49200000.0
2006-01-31 17:51:00,1.14375,1.14375,1.14345,1.14366,137100001.0
2006-01-31 17:52:00,1.1436,1.14386,1.14355,1.14369,172100002.0
2006-01-31 17:53:00,1.14352,1.1436,1.14347,1.14347,148900000.0
2006-01-31 17:54:00,1.14355,1.14366,1.14343,1.14355,109199999.0
2006-01-31 17:55:00,1.1436,1.14391,1.14349,1.14391,115900002.0
2006-01-31 17:56:00,1.14392,1.14392,1.14378,1.14389,68900003.0
2006-01-31 17:57:00,1.1439,1.1439,1.14366,1.14371,103000000.0
2006-01-31 17:58:00,1.14367,1.14373,1.14365,1.1437,79200001.0
2006-01-31 17:59:00,1.14353,1.14353,1.14236,1.14236,100700001.0
2006-01-31 18:00:00,1.14248,1.14372,1.14248,1.14367,83499998.0
2006-01-31 18:01:00,1.14363,1.14384,1.14363,1.14367,556500003.0
2006-01-31 18:02:00,1.14376,1.14392,1.14368,1.14378,929400001.0
2006-01-31 18:03:00,1.14375,1.14393,1.14363,1.14366,948600007.0
2006-01-31 18:04:00,1.14365,1.14369,1.14357,1.14357,963100000.0
2006-01-31 18:05:00,1.14357,1.1436,1.14341,1.14342,850400000.0
2006-01-31 18:06:00,1.14352,1.14356,1.14338,1.14351,410399999.0
2006-01-31 18:07:00,1.1435,1.14357,1.14341,1.14341,1193300010.0
2006-01-31 18:08:00,1.14338,1.14344,1.14328,1.14338,836900005.0
2006-01-31 18:09:00,1.14336,1.14336,1.14323,1.14323,522800003.0
2006-01-31 18:10:00,1.14328,1.1433,1.14313,1.14317,751199997.0
2006-01-31 18:11:00,1.14317,1.14317,1.14267,1.14302,755000001.0
2006-01-31 18:12:00,1.14309,1.14337,1.14309,1.14333,183400003.0
2006-01-31 18:13:00,1.14339,1.14346,1.14332,1.14344,369000001.0
2006-01-31 18:14:00,1.14347,1.14356,1.14339,1.14343,522999998.0
2006-01-31 18:15:00,1.14333,1.14341,1.14323,1.1433,649799998.0
2006-01-31 18:16:00,1.14333,1.14347,1.14331,1.14338,473800002.0
2006-01-31 18:17:00,1.1434,1.14358,1.14338,1.14345,814900007.0
2006-01-31 18:18:00,1.14353,1.14371,1.14352,1.14361,609199999.0
2006-01-31 18:19:00,1.14365,1.14373,1.14359,1.14372,187199998.0
2006-01-31 18:20:00,1.14378,1.1439,1.14367,1.14369,699590001.0
2006-01-31 18:21:00,1.14366,1.14366,1.14355,1.14357,127900001.0
2006-01-31 18:22:00,1.1436,1.14367,1.1436,1.14365,193699999.0
2006-01-31 18:23:00,1.14366,1.14367,1.14348,1.14352,306700000.0
2006-01-31 18:24:00,1.14353,1.14371,1.14348,1.1435,678300002.0
2006-01-31 18:25:00,1.14347,1.14357,1.14341,1.14351,357399997.0
2006-01-31 18:26:00,1.14353,1.14368,1.14348,1.14348,776800000.0
2006-01-31 18:27:00,1.14351,1.1436,1.14349,1.14355,580800003.0
2006-01-31 18:28:00,1.14357,1.14361,1.14349,1.14353,315900001.0
2006-01-31 18:29:00,1.14348,1.14348,1.14332,1.1434,429500007.0
2006-01-31 18:30:00,1.14337,1.1434,1.14319,1.1433,734300005.0
2006-01-31 18:31:00,1.14335,1.1435,1.14333,1.14346,443099998.0
2006-01-31 18:32:00,1.14348,1.14357,1.1434,1.1435,368399997.0
2006-01-31 18:33:00,1.1435,1.14358,1.14343,1.14352,526100007.0
2006-01-31 18:34:00,1.14351,1.14353,1.14341,1.14353,338399997.0
2006-01-31 18:35:00,1.1436,1.14373,1.14359,1.14369,424500004.0
2006-01-31 18:36:00,1.1437,1.1437,1.14355,1.14361,371199998.0
2006-01-31 18:37:00,1.14358,1.14358,1.14336,1.14336,139500001.0
2006-01-31 18:38:00,1.14335,1.14338,1.14325,1.14338,207799999.0
2006-01-31 18:39:00,1.14338,1.14338,1.1433,1.14338,215699998.0
2006-01-31 18:40:00,1.14339,1.14345,1.14329,1.1434,655600003.0
2006-01-31 18:41:00,1.1434,1.14348,1.14335,1.14335,355400006.0
2006-01-31 18:42:00,1.14336,1.14347,1.14332,1.14338,505400000.0
2006-01-31 18:43:00,1.14332,1.14332,1.14311,1.14319,526999998.0
2006-01-31 18:44:00,1.14321,1.14329,1.14317,1.14328,247000003.0
2006-01-31 18:45:00,1.14331,1.14331,1.14309,1.14317,415899997.0
2006-01-31 18:46:00,1.1432,1.14326,1.14314,1.14314,247299998.0
2006-01-31 18:47:00,1.1431,1.14325,1.1431,1.14325,14500000.0
2006-01-31 18:48:00,1.14322,1.14334,1.14321,1.14325,191200000.0
2006-01-31 18:49:00,1.14323,1.14323,1.1431,1.1431,100000000.0
2006-01-31 18:50:00,1.14314,1.1434,1.14314,1.1434,80300000.0
2006-01-31 18:51:00,1.14338,1.1434,1.14331,1.14331,224499999.0
2006-01-31 18:52:00,1.14327,1.14327,1.14313,1.14315,122500001.0
2006-01-31 18:53:00,1.14312,1.14325,1.14308,1.14308,647099999.0
2006-01-31 18:54:00,1.14304,1.14304,1.14293,1.14297,183600002.0
2006-01-31 18:55:00,1.14304,1.14312,1.143,1.14301,420500004.0
2006-01-31 18:56:00,1.14294,1.14305,1.14285,1.14305,249500000.0
2006-01-31 18:57:00,1.14313,1.14333,1.14308,1.14329,268600002.0
2006-01-31 18:58:00,1.14332,1.14358,1.14324,1.14339,134599999.0
2006-01-31 18:59:00,1.14336,1.14368,1.14321,1.1435,548799993.0
2006-01-31 19:00:00,1.14358,1.14382,1.14358,1.14382,260700001.0
2006-01-31 19:01:00,1.1438,1.14396,1.14375,1.14396,86099997.0
2006-01-31 19:02:00,1.14387,1.14387,1.14373,1.1438,224599999.0
2006-01-31 19:03:00,1.14381,1.14394,1.14378,1.14384,449700000.0
2006-01-31 19:04:00,1.14387,1.14387,1.14374,1.14383,188000000.0
2006-01-31 19:05:00,1.14388,1.14388,1.14375,1.14385,301600002.0
2006-01-31 19:06:00,1.14386,1.14386,1.14365,1.14377,459600001.0
2006-01-31 19:07:00,1.14375,1.14375,1.14358,1.14373,87800000.0
2006-01-31 19:08:00,1.14377,1.144,1.14377,1.144,676200006.0
2006-01-31 19:09:00,1.14406,1.14414,1.14402,1.14405,724999999.0
2006-01-31 19:10:00,1.14409,1.14422,1.14401,1.14421,57600000.0
2006-01-31 19:11:00,1.14427,1.14427,1.14411,1.14413,474800006.0
2006-01-31 19:12:00,1.14407,1.14416,1.14398,1.14398,150599999.0
2006-01-31 19:13:00,1.14399,1.14421,1.14396,1.14421,205499998.0
2006-01-31 19:14:00,1.14421,1.14442,1.14411,1.14442,272699998.0
2006-01-31 19:15:00,1.1444,1.14443,1.14424,1.14439,358600002.0
2006-01-31 19:16:00,1.14437,1.14454,1.14399,1.14399,306700005.0
2006-01-31 19:17:00,1.14384,1.14384,1.14338,1.14338,315100005.0
2006-01-31 19:18:00,1.1433,1.14347,1.1432,1.14347,590200004.0
2006-01-31 19:19:00,1.14338,1.14339,1.14325,1.14325,153600001.0
2006-01-31 19:20:00,1.14319,1.14329,1.14297,1.14306,211299999.0
2006-01-31 19:21:00,1.14312,1.14327,1.1431,1.1431,161100001.0
2006-01-31 19:22:00,1.14308,1.14308,1.14296,1.14308,195599999.0
2006-01-31 19:23:00,1.14307,1.1431,1.14307,1.1431,28100000.0
2006-01-31 19:24:00,1.14314,1.14333,1.14314,1.14333,27700000.0
2006-01-31 19:25:00,1.14344,1.14361,1.14344,1.14358,60900000.0
2006-01-31 19:26:00,1.14355,1.14355,1.14337,1.14341,139899999.0
2006-01-31 19:27:00,1.14322,1.14322,1.1429,1.1429,356000003.0
2006-01-31 19:28:00,1.14293,1.14319,1.14293,1.14309,185599999.0
2006-01-31 19:29:00,1.14312,1.14318,1.14312,1.14318,50400000.0
2006-01-31 19:30:00,1.14318,1.14321,1.14312,1.14312,131099998.0
2006-01-31 19:31:00,1.14309,1.14318,1.14306,1.14318,71299999.0
2006-01-31 19:32:00,1.14318,1.14337,1.14316,1.1433,155799997.0
2006-01-31 19:33:00,1.14325,1.1433,1.14325,1.14325,321599998.0
2006-01-31 19:34:00,1.14325,1.1433,1.14325,1.1433,39599999.0
2006-01-31 19:35:00,1.14323,1.14323,1.14317,1.14317,25400000.0
2006-01-31 19:36:00,1.14308,1.14311,1.14299,1.143,168699997.0
2006-01-31 19:37:00,1.1431,1.1431,1.14285,1.14297,623699998.0
2006-01-31 19:38:00,1.14297,1.14305,1.14292,1.14295,182700000.0
2006-01-31 19:39:00,1.14295,1.14305,1.14292,1.143,418300002.0
2006-01-31 19:40:00,1.14303,1.14303,1.14285,1.14303,275000001.0
2006-01-31 19:41:00,1.14295,1.14295,1.14271,1.14289,151700000.0
2006-01-31 19:42:00,1.14288,1.14297,1.14259,1.14259,168999998.0
2006-01-31 19:43:00,1.14261,1.14261,1.14258,1.1426,132100001.0
2006-01-31 19:44:00,1.1426,1.1426,1.14257,1.14257,75099999.0
2006-01-31 19:45:00,1.14263,1.14267,1.14263,1.14263,54199998.0
2006-01-31 19:46:00,1.14277,1.14298,1.14277,1.14283,99900001.0
2006-01-31 19:47:00,1.14273,1.14273,1.14267,1.14267,27900000.0
2006-01-31 19:48:00,1.14262,1.14273,1.14257,1.14265,110600000.0
2006-01-31 19:49:00,1.14259,1.14265,1.14239,1.14249,156199998.0
2006-01-31 19:50:00,1.14249,1.14249,1.14241,1.14243,80400002.0
2006-01-31 19:51:00,1.14239,1.14244,1.14231,1.14236,87900001.0
2006-01-31 19:52:00,1.14238,1.14253,1.14237,1.14244,151300001.0
2006-01-31 19:53:00,1.14251,1.14263,1.14251,1.14259,188699998.0
2006-01-31 19:54:00,1.14258,1.14258,1.14253,1.14253,71500001.0
2006-01-31 19:55:00,1.14255,1.14255,1.14238,1.14238,62699998.0
2006-01-31 19:56:00,1.14265,1.14273,1.14263,1.14265,238699997.0
2006-01-31 19:57:00,1.14266,1.14277,1.14266,1.14277,215800003.0
2006-01-31 19:58:00,1.14279,1.14279,1.1427,1.1427,40000001.0
2006-01-31 19:59:00,1.14272,1.14276,1.14265,1.14273,143700000.0
2006-01-31 20:00:00,1.14282,1.14293,1.14282,1.14289,84400000.0
2006-01-31 20:01:00,1.14281,1.14283,1.14272,1.14272,90900002.0
2006-01-31 20:02:00,1.14268,1.14274,1.14261,1.1427,38200000.0
2006-01-31 20:03:00,1.14275,1.14287,1.1427,1.14279,526399998.0
2006-01-31 20:04:00,1.14288,1.14293,1.14286,1.14288,196200002.0
2006-01-31 20:05:00,1.14288,1.14297,1.14282,1.14285,52599999.0
2006-01-31 20:06:00,1.1429,1.1429,1.14281,1.14281,74300000.0
2006-01-31 20:07:00,1.14277,1.1428,1.14266,1.14271,149900003.0
2006-01-31 20:08:00,1.14269,1.14276,1.14266,1.14268,374000001.0
2006-01-31 20:09:00,1.1426,1.14268,1.1426,1.14263,255900001.0
2006-01-31 20:10:00,1.1426,1.14263,1.14255,1.1426,120500003.0
2006-01-31 20:11:00,1.1426,1.1426,1.1426,1.1426,221699999.0
2006-01-31 20:12:00,1.1426,1.14265,1.14257,1.1426,410700000.0
2006-01-31 20:13:00,1.14263,1.14263,1.14257,1.1426,187000000.0
2006-01-31 20:14:00,1.14256,1.14266,1.14252,1.14252,195899997.0
2006-01-31 20:15:00,1.14255,1.14257,1.14245,1.1425,479199999.0
2006-01-31 20:16:00,1.14247,1.14247,1.1422,1.1422,625000000.0
2006-01-31 20:17:00,1.14218,1.14236,1.14214,1.14234,352399997.0
2006-01-31 20:18:00,1.14235,1.14241,1.14229,1.14233,106500000.0
2006-01-31 20:19:00,1.14228,1.14233,1.14225,1.14233,103000000.0
2006-01-31 20:20:00,1.14233,1.14238,1.1423,1.1423,326300001.0
2006-01-31 20:21:00,1.1423,1.14235,1.14225,1.14228,282899998.0
2006-01-31 20:22:00,1.14233,1.14235,1.14223,1.14235,463400000.0
2006-01-31 20:23:00,1.14234,1.14246,1.14229,1.14237,427999997.0
2006-01-31 20:24:00,1.1424,1.1424,1.14235,1.14235,262200002.0
2006-01-31 20:25:00,1.14242,1.14255,1.14238,1.14238,69500000.0
2006-01-31 20:26:00,1.14236,1.14242,1.14226,1.14226,100500000.0
2006-01-31 20:27:00,1.14219,1.1423,1.14204,1.14205,172100000.0
2006-01-31 20:28:00,1.14204,1.1422,1.14204,1.14211,741000000.0
2006-01-31 20:29:00,1.14203,1.14203,1.14185,1.14185,468599999.0
2006-01-31 20:30:00,1.14185,1.14198,1.14185,1.14198,215399999.0
2006-01-31 20:31:00,1.14196,1.14209,1.14195,1.14195,447600002.0
2006-01-31 20:32:00,1.14195,1.14218,1.14195,1.14218,329700000.0
2006-01-31 20:33:00,1.14215,1.14228,1.14214,1.14225,340799999.0
2006-01-31 20:34:00,1.14226,1.14248,1.14226,1.14248,120500000.0
2006-01-31 20:35:00,1.14255,1.14255,1.14248,1.1425,125199999.0
2006-01-31 20:36:00,1.14252,1.14258,1.14245,1.14258,331400003.0
2006-01-31 20:37:00,1.14268,1.14279,1.14268,1.14273,234900002.0
2006-01-31 20:38:00,1.14275,1.1428,1.14267,1.14272,341500000.0
2006-01-31 20:39:00,1.1427,1.1428,1.14265,1.14268,586799997.0
2006-01-31 20:40:00,1.1426,1.1426,1.14241,1.14252,400000001.0
2006-01-31 20:41:00,1.14246,1.14246,1.14217,1.14217,605799996.0
2006-01-31 20:42:00,1.1421,1.14224,1.14205,1.14217,366300000.0
2006-01-31 20:43:00,1.1422,1.14235,1.1422,1.14235,309400000.0
2006-01-31 20:44:00,1.14239,1.14245,1.14225,1.14229,139500001.0
2006-01-31 20:45:00,1.14227,1.14232,1.14222,1.14223,130400001.0
2006-01-31 20:46:00,1.14225,1.14239,1.14224,1.14228,135000001.0
2006-01-31 20:47:00,1.14221,1.14221,1.14195,1.14202,210900001.0
2006-01-31 20:48:00,1.14197,1.14197,1.14134,1.14151,119399999.0
2006-01-31 20:49:00,1.14154,1.1418,1.14147,1.1418,361200003.0
2006-01-31 20:50:00,1.14183,1.14188,1.14183,1.14188,229500001.0
2006-01-31 20:51:00,1.14196,1.1421,1.14193,1.1421,95900000.0
2006-01-31 20:52:00,1.14208,1.14208,1.14192,1.14194,67600000.0
2006-01-31 20:53:00,1.14194,1.14213,1.14187,1.14187,159199999.0
2006-01-31 20:54:00,1.14194,1.14212,1.14193,1.14203,526799994.0
2006-01-31 20:55:00,1.14216,1.1422,1.14213,1.14219,149000001.0
2006-01-31 20:56:00,1.1422,1.14223,1.14213,1.14223,659500003.0
2006-01-31 20:57:00,1.14218,1.14223,1.14215,1.14223,546500001.0
2006-01-31 20:58:00,1.14223,1.14228,1.1422,1.14223,268800004.0
2006-01-31 20:59:00,1.14217,1.14227,1.14216,1.14218,221800002.0
2006-01-31 21:00:00,1.14211,1.14211,1.14191,1.14206,1027800006.0
2006-01-31 21:01:00,1.14208,1.14213,1.14194,1.14194,630800004.0
2006-01-31 21:02:00,1.14178,1.14178,1.14143,1.14153,165999999.0
2006-01-31 21:03:00,1.1416,1.1416,1.14128,1.14128,452600000.0
2006-01-31 21:04:00,1.14133,1.14165,1.14133,1.14165,835099995.0
2006-01-31 21:05:00,1.14168,1.14186,1.14158,1.14176,745600004.0
2006-01-31 21:06:00,1.14192,1.14198,1.1419,1.14197,142600003.0
2006-01-31 21:07:00,1.14195,1.14195,1.14154,1.14163,626499996.0
2006-01-31 21:08:00,1.14161,1.14172,1.14161,1.1417,217400000.0
2006-01-31 21:09:00,1.14146,1.14146,1.1412,1.14134,98800000.0
2006-01-31 21:10:00,1.14148,1.14158,1.14145,1.14158,392200000.0
2006-01-31 21:11:00,1.14158,1.14158,1.14146,1.14147,517599992.0
2006-01-31 21:12:00,1.14153,1.14182,1.14153,1.14182,435900004.0
2006-01-31 21:13:00,1.14194,1.14216,1.1419,1.14209,626300000.0
2006-01-31 21:14:00,1.14214,1.14214,1.14174,1.14194,261800000.0
2006-01-31 21:15:00,1.14205,1.14215,1.14184,1.14197,61200001.0
2006-01-31 21:16:00,1.14214,1.14232,1.14162,1.14162,155800000.0
2006-01-31 21:17:00,1.14179,1.14208,1.14179,1.14199,51000001.0
2006-01-31 21:18:00,1.14182,1.14197,1.14154,1.14192,95099998.0
2006-01-31 21:19:00,1.142,1.14215,1.14157,1.14157,81300000.0
2006-01-31 21:20:00,1.14148,1.14187,1.14142,1.14187,94000000.0
2006-01-31 21:21:00,1.14217,1.14223,1.14193,1.14197,78100000.0
2006-01-31 21:22:00,1.14209,1.14239,1.14209,1.14222,48000000.0
2006-01-31 21:23:00,1.14226,1.14249,1.14226,1.14249,100400002.0
2006-01-31 21:24:00,1.14238,1.14267,1.14232,1.14242,165899997.0
2006-01-31 21:25:00,1.14242,1.14246,1.1423,1.1423,46900002.0
2006-01-31 21:26:00,1.14223,1.14257,1.14223,1.14257,101800000.0
2006-01-31 21:27:00,1.14255,1.14262,1.14219,1.14262,193500000.0
2006-01-31 21:28:00,1.1427,1.1428,1.14266,1.14271,292699997.0
2006-01-31 21:29:00,1.14266,1.14266,1.1422,1.1422,121099999.0
2006-01-31 21:30:00,1.14227,1.14241,1.14227,1.14234,142499996.0
2006-01-31 21:31:00,1.14236,1.1428,1.14236,1.1428,95200002.0
2006-01-31 21:32:00,1.1429,1.14295,1.14271,1.14275,191900003.0
2006-01-31 21:33:00,1.1427,1.1427,1.14244,1.14244,48900000.0
2006-01-31 21:34:00,1.14235,1.14235,1.14201,1.14208,132500003.0
2006-01-31 21:35:00,1.14212,1.14219,1.14173,1.14178,87199998.0
2006-01-31 21:36:00,1.14168,1.14168,1.14151,1.14152,49200000.0
2006-01-31 21:37:00,1.14172,1.14173,1.14165,1.14165,45300000.0
2006-01-31 21:38:00,1.14162,1.14204,1.14162,1.14204,133900001.0
2006-01-31 21:39:00,1.14205,1.14205,1.14176,1.1419,351600001.0
2006-01-31 21:40:00,1.14195,1.14208,1.14193,1.14197,258599998.0
2006-01-31 21:41:00,1.14209,1.14222,1.14209,1.14222,16700000.0
2006-01-31 21:42:00,1.14226,1.14229,1.14221,1.14222,194200001.0
2006-01-31 21:43:00,1.14214,1.14214,1.14184,1.14184,79799999.0
2006-01-31 21:44:00,1.14192,1.14237,1.14192,1.14237,112700000.0
2006-01-31 21:45:00,1.1423,1.14239,1.14214,1.14214,177100001.0
2006-01-31 21:46:00,1.14207,1.14216,1.14182,1.14182,225200003.0
2006-01-31 21:47:00,1.14173,1.14173,1.14114,1.14128,230800000.0
2006-01-31 21:48:00,1.14129,1.14133,1.14096,1.14096,185600001.0
2006-01-31 21:49:00,1.14027,1.14027,1.13879,1.13879,75100000.0
2006-01-31 21:50:00,1.13855,1.13855,1.13816,1.13842,119799998.0
2006-01-31 21:51:00,1.13836,1.13854,1.13815,1.1382,142800001.0
2006-01-31 21:52:00,1.13834,1.13893,1.13834,1.1389,97700001.0
2006-01-31 21:53:00,1.13892,1.139,1.13863,1.13873,118399998.0
2006-01-31 21:54:00,1.13864,1.13866,1.13802,1.13802,180699998.0
2006-01-31 21:55:00,1.1378,1.1378,1.13748,1.13774,106400000.0
2006-01-31 21:56:00,1.13808,1.13855,1.13808,1.13851,72200000.0
2006-01-31 21:57:00,1.13834,1.13834,1.13788,1.13788,87600001.0
2006-01-31 21:58:00,1.13783,1.1381,1.13783,1.13791,132400002.0
2006-01-31 21:59:00,1.13775,1.138,1.13769,1.13778,219400001.0
2006-01-31 22:00:00,1.13795,1.13838,1.13787,1.13787,258600001.0
2006-01-31 22:01:00,1.1379,1.13814,1.13784,1.13784,109100000.0
2006-01-31 22:02:00,1.13778,1.13796,1.13778,1.13796,330100000.0
2006-01-31 22:03:00,1.13786,1.13812,1.13785,1.13786,223999999.0
2006-01-31 22:04:00,1.13787,1.13792,1.13778,1.13782,173399999.0
2006-01-31 22:05:00,1.13782,1.1379,1.13776,1.13776,95700003.0
2006-01-31 22:06:00,1.13774,1.13788,1.13773,1.1378,144900001.0
2006-01-31 22:07:00,1.13788,1.13802,1.13781,1.13802,145799999.0
2006-01-31 22:08:00,1.13802,1.13802,1.13792,1.13797,120000002.0
2006-01-31 22:09:00,1.13789,1.13815,1.13789,1.13807,184600002.0
2006-01-31 22:10:00,1.13807,1.1381,1.13795,1.13795,41200000.0
2006-01-31 22:11:00,1.1379,1.1379,1.1379,1.1379,75599999.0
2006-01-31 22:12:00,1.1379,1.13795,1.1379,1.1379,137600004.0
2006-01-31 22:13:00,1.13794,1.13804,1.13794,1.13803,104499998.0
2006-01-31 22:14:00,1.13815,1.13815,1.13808,1.13813,129100002.0
2006-01-31 22:15:00,1.13824,1.13847,1.13824,1.13843,119899999.0
2006-01-31 22:16:00,1.13843,1.13854,1.13831,1.13854,63299998.0
2006-01-31 22:17:00,1.13854,1.13865,1.13845,1.13865,158300002.0
2006-01-31 22:18:00,1.13867,1.13871,1.13867,1.13869,75700001.0
2006-01-31 22:19:00,1.13867,1.13879,1.13867,1.13871,57000000.0
2006-01-31 22:20:00,1.1386,1.1386,1.13839,1.13844,34400000.0
2006-01-31 22:21:00,1.13849,1.1386,1.13849,1.13853,239500002.0
2006-01-31 22:22:00,1.13855,1.13869,1.13848,1.13848,175400001.0
2006-01-31 22:23:00,1.13854,1.13886,1.13854,1.13886,132599998.0
2006-01-31 22:24:00,1.13891,1.13902,1.13887,1.13888,143199999.0
2006-01-31 22:25:00,1.13877,1.13877,1.13854,1.13855,35100000.0
2006-01-31 22:26:00,1.13856,1.13856,1.13847,1.13853,37800000.0
2006-01-31 22:27:00,1.13858,1.1386,1.13844,1.13851,439200007.0
2006-01-31 22:28:00,1.13847,1.13854,1.13838,1.13838,80900002.0
2006-01-31 22:29:00,1.13841,1.13865,1.13841,1.13863,160999998.0
2006-01-31 22:30:00,1.13864,1.13871,1.13862,1.13869,74399999.0
2006-01-31 22:31:00,1.13863,1.13876,1.1386,1.13876,71800002.0
2006-01-31 22:32:00,1.13875,1.13884,1.13868,1.13868,67099998.0
2006-01-31 22:33:00,1.13866,1.13876,1.13866,1.13876,195100001.0
2006-01-31 22:34:00,1.13875,1.13885,1.13875,1.1388,383199996.0
2006-01-31 22:35:00,1.13889,1.13909,1.13889,1.13906,145200000.0
2006-01-31 22:36:00,1.13914,1.13916,1.13902,1.13904,41000000.0
2006-01-31 22:37:00,1.13902,1.13904,1.13897,1.13898,43100000.0
2006-01-31 22:38:00,1.139,1.13909,1.13896,1.13907,66300001.0
2006-01-31 22:39:00,1.13915,1.13915,1.13905,1.13905,189799999.0
2006-01-31 22:40:00,1.13912,1.13912,1.13889,1.13889,62399998.0
2006-01-31 22:41:00,1.13885,1.13885,1.1388,1.1388,49500000.0
2006-01-31 22:42:00,1.13881,1.13881,1.13858,1.13863,94300001.0
2006-01-31 22:43:00,1.13858,1.13877,1.13856,1.13877,227989999.0
2006-01-31 22:44:00,1.1388,1.13885,1.13875,1.13875,136100000.0
2006-01-31 22:45:00,1.13881,1.13881,1.13857,1.13876,44700000.0
2006-01-31 22:46:00,1.1388,1.1388,1.1386,1.13876,172799998.0
2006-01-31 22:47:00,1.13864,1.13864,1.13851,1.13851,29099999.0
2006-01-31 22:48:00,1.1385,1.1385,1.13845,1.13845,97399998.0
2006-01-31 22:49:00,1.13856,1.13863,1.13856,1.13857,86900001.0
2006-01-31 22:50:00,1.13855,1.13855,1.13843,1.13843,89699999.0
2006-01-31 22:51:00,1.13855,1.13855,1.13845,1.13853,47599999.0
2006-01-31 22:52:00,1.13847,1.1386,1.13847,1.13849,158390001.0
2006-01-31 22:53:00,1.13856,1.13869,1.13856,1.13865,149300003.0
2006-01-31 22:54:00,1.13863,1.13863,1.13851,1.13855,50900000.0
2006-01-31 22:55:00,1.13863,1.13875,1.13853,1.13858,163799999.0
2006-01-31 22:56:00,1.13853,1.13853,1.13842,1.13842,28100001.0
2006-01-31 22:57:00,1.1384,1.13852,1.1384,1.13848,165899999.0
2006-01-31 22:58:00,1.13868,1.13876,1.13868,1.13873,129599999.0
2006-01-31 22:59:00,1.1386,1.1386,1.13824,1.13841,199400007.0
2006-01-31 23:00:00,1.13836,1.13839,1.13836,1.13839,41100001.0
2006-01-31 23:01:00,1.13861,1.13869,1.13861,1.13869,47400002.0
2006-01-31 23:02:00,1.1387,1.13872,1.13865,1.1387,33200000.0
2006-01-31 23:03:00,1.13872,1.13872,1.13855,1.13867,45499999.0
2006-01-31 23:04:00,1.13874,1.13885,1.13874,1.13885,40800000.0
2006-01-31 23:05:00,1.13886,1.13902,1.13877,1.13896,53500000.0
2006-01-31 23:06:00,1.13902,1.13916,1.139,1.13916,161299999.0
2006-01-31 23:07:00,1.13916,1.13916,1.13895,1.13908,92000000.0
2006-01-31 23:08:00,1.13905,1.13905,1.13892,1.139,57400001.0
2006-01-31 23:09:00,1.139,1.13905,1.13892,1.13905,95400001.0
2006-01-31 23:10:00,1.13903,1.13903,1.13895,1.13895,41100000.0
2006-01-31 23:11:00,1.13895,1.13915,1.13895,1.13915,23200000.0
2006-01-31 23:12:00,1.1391,1.13918,1.13902,1.13913,90400001.0
2006-01-31 23:13:00,1.13911,1.13923,1.13906,1.13923,107700001.0
2006-01-31 23:14:00,1.1392,1.13933,1.1392,1.13932,78000000.0
2006-01-31 23:15:00,1.13935,1.13935,1.13919,1.13928,142299998.0
2006-01-31 23:16:00,1.1393,1.13932,1.13925,1.1393,103500000.0
2006-01-31 23:17:00,1.13926,1.13927,1.13908,1.13908,100699998.0
2006-01-31 23:18:00,1.1391,1.1391,1.1391,1.1391,18500000.0
2006-01-31 23:19:00,1.13914,1.13915,1.13912,1.13912,30400001.0
2006-01-31 23:20:00,1.13921,1.13921,1.13909,1.13909,37400000.0
2006-01-31 23:21:00,1.13914,1.13921,1.13914,1.13921,24699999.0
2006-01-31 23:22:00,1.13922,1.13938,1.13918,1.1393,72000001.0
2006-01-31 23:23:00,1.13931,1.13945,1.1393,1.13933,59799998.0
2006-01-31 23:24:00,1.1394,1.13945,1.13936,1.13941,86399998.0
2006-01-31 23:25:00,1.13948,1.13948,1.13935,1.13935,116300001.0
2006-01-31 23:26:00,1.13935,1.13946,1.13929,1.13933,89200001.0
2006-01-31 23:27:00,1.13926,1.13928,1.13917,1.13924,99100001.0
2006-01-31 23:28:00,1.1392,1.1392,1.1389,1.1389,188799999.0
2006-01-31 23:29:00,1.1389,1.13897,1.13882,1.13882,77900000.0
2006-01-31 23:30:00,1.13877,1.13877,1.13865,1.13876,72499999.0
2006-01-31 23:31:00,1.13876,1.13876,1.13874,1.13874,17500000.0
2006-01-31 23:32:00,1.13876,1.13878,1.1387,1.13872,115100000.0
2006-01-31 23:33:00,1.13872,1.13886,1.13872,1.13885,55100000.0
2006-01-31 23:34:00,1.1388,1.13885,1.13875,1.13885,67499999.0
2006-01-31 23:35:00,1.13872,1.13889,1.13872,1.13878,94400002.0
2006-01-31 23:36:00,1.13875,1.1388,1.13875,1.1388,64500000.0
2006-01-31 23:37:00,1.13875,1.1388,1.13875,1.1388,31900001.0
2006-01-31 23:38:00,1.13879,1.13906,1.13879,1.13893,50700000.0
2006-01-31 23:39:00,1.1389,1.13898,1.1389,1.13898,54399999.0
2006-01-31 23:40:00,1.139,1.13901,1.13895,1.139,62000000.0
2006-01-31 23:41:00,1.139,1.13905,1.13895,1.13895,105000001.0
2006-01-31 23:42:00,1.13902,1.13907,1.13887,1.13899,79600001.0
2006-01-31 23:43:00,1.13901,1.13911,1.13901,1.13907,20900000.0
2006-01-31 23:44:00,1.1391,1.13915,1.13905,1.13908,174000003.0
2006-01-31 23:45:00,1.13914,1.13914,1.13889,1.13892,127099999.0
2006-01-31 23:46:00,1.13887,1.13895,1.13887,1.13887,88600000.0
2006-01-31 23:47:00,1.1389,1.1389,1.1389,1.1389,3200000.0
2006-01-31 23:48:00,1.13885,1.1389,1.13878,1.1389,18800000.0
2006-01-31 23:49:00,1.13891,1.13892,1.13876,1.13877,73800000.0
2006-01-31 23:50:00,1.13886,1.139,1.13886,1.139,68500001.0
2006-01-31 23:51:00,1.13895,1.13895,1.13874,1.13874,58200000.0
2006-01-31 23:52:00,1.13874,1.13886,1.13874,1.13886,49700002.0
2006-01-31 23:53:00,1.13878,1.13885,1.13875,1.1388,87399998.0
2006-01-31 23:54:00,1.13877,1.13886,1.13871,1.13886,106300000.0
2006-01-31 23:55:00,1.13875,1.13886,1.13875,1.13882,54099999.0
2006-01-31 23:56:00,1.1386,1.13865,1.13857,1.13857,105300001.0
2006-01-31 23:57:00,1.13858,1.13862,1.13858,1.13862,26300000.0
2006-01-31 23:58:00,1.13865,1.13875,1.13862,1.13873,39700000.0
2006-01-31 23:59:00,1.13865,1.13868,1.13865,1.13868,16200000.0
2006-02-01 00:00:00,1.13875,1.13875,1.1387,1.1387,43900001.0
2006-02-01 00:01:00,1.13875,1.1391,1.13868,1.13882,144900001.0
2006-02-01 00:02:00,1.13877,1.13917,1.13869,1.13901,144099997.0
2006-02-01 00:03:00,1.13897,1.13922,1.13886,1.1389,108999998.0
2006-02-01 00:04:00,1.139,1.13908,1.13871,1.13877,112199998.0
2006-02-01 00:05:00,1.13871,1.13895,1.13868,1.13895,85600000.0
2006-02-01 00:06:00,1.13863,1.13879,1.13858,1.13866,95900001.0
2006-02-01 00:07:00,1.13848,1.13873,1.13841,1.13843,115500000.0
2006-02-01 00:08:00,1.13841,1.13859,1.13836,1.13857,94500001.0
2006-02-01 00:09:00,1.13843,1.13894,1.13831,1.13894,111000000.0
2006-02-01 00:10:00,1.13875,1.13922,1.13871,1.13877,223099999.0
2006-02-01 00:11:00,1.13877,1.13881,1.13858,1.13879,39200000.0
2006-02-01 00:12:00,1.13881,1.13881,1.13855,1.13873,100500002.0
2006-02-01 00:13:00,1.13857,1.13883,1.13851,1.13867,117200000.0
2006-02-01 00:14:00,1.13868,1.13886,1.13858,1.13878,112999998.0
2006-02-01 00:15:00,1.13885,1.13914,1.13875,1.13891,109800000.0
2006-02-01 00:16:00,1.13886,1.13902,1.13874,1.13881,70299999.0
2006-02-01 00:17:00,1.13891,1.13922,1.13886,1.13907,118500001.0
2006-02-01 00:18:00,1.13908,1.1394,1.13893,1.13932,106400001.0
2006-02-01 00:19:00,1.13931,1.13934,1.13907,1.13916,121000001.0
2006-02-01 00:20:00,1.1392,1.13929,1.13886,1.13902,162000001.0
2006-02-01 00:21:00,1.13886,1.13912,1.1388,1.139,151400000.0
2006-02-01 00:22:00,1.13923,1.13923,1.13873,1.13884,142299998.0
2006-02-01 00:23:00,1.13897,1.13905,1.1386,1.139,177199999.0
2006-02-01 00:24:00,1.13897,1.13897,1.13837,1.13837,45200000.0
2006-02-01 00:25:00,1.13842,1.1388,1.13842,1.13873,66700001.0
2006-02-01 00:26:00,1.1385,1.13879,1.1385,1.13871,192900001.0
2006-02-01 00:27:00,1.13865,1.13919,1.13858,1.13919,117899999.0
2006-02-01 00:28:00,1.13906,1.13906,1.13847,1.13857,82999999.0
2006-02-01 00:29:00,1.13851,1.13862,1.13844,1.13849,69300000.0
2006-02-01 00:30:00,1.13848,1.13849,1.13834,1.13849,88690002.0
2006-02-01 00:31:00,1.13867,1.13867,1.13842,1.13842,108499999.0
2006-02-01 00:32:00,1.13838,1.13849,1.13835,1.1384,154800003.0
2006-02-01 00:33:00,1.13842,1.13846,1.13842,1.13846,51999999.0
2006-02-01 00:34:00,1.13855,1.13857,1.13843,1.13857,94199999.0
2006-02-01 00:35:00,1.13856,1.13857,1.13856,1.13857,23900000.0
2006-02-01 00:36:00,1.13851,1.13867,1.13849,1.13854,65500000.0
2006-02-01 00:37:00,1.13858,1.13865,1.13858,1.13865,45699999.0
2006-02-01 00:38:00,1.13855,1.1386,1.13852,1.13857,90900002.0
2006-02-01 00:39:00,1.13855,1.13855,1.13853,1.13853,11300000.0
2006-02-01 00:40:00,1.13857,1.13862,1.13857,1.1386,85500000.0
2006-02-01 00:41:00,1.1386,1.13865,1.1386,1.13865,18600000.0
2006-02-01 00:42:00,1.13865,1.13865,1.1386,1.1386,36000001.0
2006-02-01 00:43:00,1.1386,1.13865,1.13855,1.13865,166499999.0
2006-02-01 00:44:00,1.13855,1.13863,1.13855,1.1386,68500002.0
2006-02-01 00:45:00,1.13859,1.13862,1.13846,1.13852,93200001.0
2006-02-01 00:46:00,1.13855,1.13855,1.13855,1.13855,11900000.0
2006-02-01 00:47:00,1.1385,1.13855,1.13843,1.1385,109900003.0
2006-02-01 00:48:00,1.1385,1.13855,1.13845,1.13855,47000001.0
2006-02-01 00:49:00,1.13853,1.13855,1.13845,1.13845,46699999.0
2006-02-01 00:50:00,1.13855,1.13855,1.13848,1.1385,129300003.0
2006-02-01 00:51:00,1.1385,1.13855,1.13842,1.13842,79199998.0
2006-02-01 00:52:00,1.1385,1.1385,1.13845,1.13845,81699999.0
2006-02-01 00:53:00,1.13845,1.1385,1.13845,1.1385,70300001.0
2006-02-01 00:54:00,1.13855,1.13855,1.13845,1.13855,130099999.0
2006-02-01 00:55:00,1.1385,1.13855,1.13845,1.13845,35300000.0
2006-02-01 00:56:00,1.13848,1.1385,1.13843,1.13848,133600002.0
2006-02-01 00:57:00,1.1385,1.13855,1.13843,1.13853,100500000.0
2006-02-01 00:58:00,1.13845,1.1385,1.13845,1.1385,30100001.0
2006-02-01 00:59:00,1.1385,1.13855,1.1385,1.1385,76499999.0
2006-02-01 01:00:00,1.13851,1.13865,1.1385,1.13865,135400003.0
2006-02-01 01:01:00,1.13863,1.13863,1.13846,1.1385,79800000.0
2006-02-01 01:02:00,1.13848,1.1385,1.1384,1.13842,79999999.0
2006-02-01 01:03:00,1.13846,1.13853,1.13838,1.13853,83799999.0
2006-02-01 01:04:00,1.13847,1.13851,1.13837,1.13848,104500001.0
2006-02-01 01:05:00,1.1385,1.1385,1.13826,1.13847,107400000.0
2006-02-01 01:06:00,1.13848,1.13848,1.13836,1.13847,66299999.0
2006-02-01 01:07:00,1.1385,1.1385,1.1385,1.1385,9300000.0
2006-02-01 01:08:00,1.1385,1.13855,1.13845,1.13855,135100000.0
2006-02-01 01:09:00,1.13842,1.13848,1.13842,1.13848,14300000.0
2006-02-01 01:10:00,1.13842,1.13842,1.13842,1.13842,1000000.0
2006-02-01 01:11:00,1.13845,1.13853,1.1384,1.13853,87900000.0
2006-02-01 01:12:00,1.1385,1.1385,1.1385,1.1385,3200000.0
2006-02-01 01:13:00,1.1385,1.1385,1.1385,1.1385,2400000.0
2006-02-01 01:14:00,1.13852,1.13858,1.13852,1.13858,28800000.0
2006-02-01 01:15:00,1.13873,1.13873,1.1387,1.13873,46100001.0
2006-02-01 01:16:00,1.13878,1.1388,1.13872,1.13875,100300001.0
2006-02-01 01:17:00,1.13883,1.13898,1.13881,1.13898,89599998.0
2006-02-01 01:18:00,1.13891,1.13899,1.13891,1.13899,50200001.0
2006-02-01 01:19:00,1.1389,1.1389,1.1389,1.1389,50300002.0
2006-02-01 01:20:00,1.13882,1.1389,1.13882,1.13885,9200000.0
2006-02-01 01:21:00,1.13887,1.13887,1.13877,1.13877,55800000.0
2006-02-01 01:22:00,1.1388,1.1388,1.1388,1.1388,1000000.0
2006-02-01 01:23:00,1.1388,1.13882,1.1388,1.13882,7200000.0
2006-02-01 01:24:00,1.1388,1.1388,1.13872,1.13872,21700000.0
2006-02-01 01:25:00,1.1388,1.13883,1.13875,1.13883,72100000.0
2006-02-01 01:26:00,1.13876,1.13878,1.13874,1.13878,33700002.0
2006-02-01 01:27:00,1.13867,1.13867,1.13855,1.13856,84500002.0
2006-02-01 01:28:00,1.13865,1.13865,1.13858,1.13858,9600000.0
2006-02-01 01:29:00,1.13865,1.13865,1.13853,1.1386,58000000.0
2006-02-01 01:30:00,1.13853,1.13855,1.13853,1.13855,36600001.0
2006-02-01 01:31:00,1.1386,1.1386,1.13855,1.1386,6900000.0
2006-02-01 01:32:00,1.1386,1.13865,1.1386,1.13865,50399999.0
2006-02-01 01:33:00,1.1386,1.1386,1.13858,1.13858,39300000.0
2006-02-01 01:34:00,1.1386,1.1386,1.13855,1.13855,29500000.0
2006-02-01 01:35:00,1.13865,1.13865,1.1386,1.1386,24399999.0
2006-02-01 01:36:00,1.13865,1.13865,1.13855,1.1386,54800000.0
2006-02-01 01:37:00,1.13853,1.1386,1.13853,1.1386,44900000.0
2006-02-01 01:38:00,1.13855,1.13865,1.13855,1.1386,142200002.0
2006-02-01 01:39:00,1.13858,1.13865,1.13858,1.13865,35100000.0
2006-02-01 01:40:00,1.1385,1.13863,1.1385,1.13863,38300001.0
2006-02-01 01:41:00,1.13865,1.13865,1.13862,1.13862,3300000.0
2006-02-01 01:42:00,1.1386,1.1386,1.1386,1.1386,8800000.0
2006-02-01 01:43:00,1.1386,1.13868,1.1386,1.13868,31800000.0
2006-02-01 01:44:00,1.13855,1.1386,1.13855,1.13857,27600000.0
2006-02-01 01:45:00,1.1386,1.1386,1.1386,1.1386,36000000.0
2006-02-01 01:46:00,1.13855,1.13865,1.13855,1.1386,14600000.0
2006-02-01 01:47:00,1.13863,1.13863,1.13863,1.13863,800000.0
2006-02-01 01:48:00,1.13865,1.13865,1.13858,1.1386,67099999.0
2006-02-01 01:49:00,1.13865,1.13865,1.1386,1.1386,34100000.0
2006-02-01 01:50:00,1.13857,1.13865,1.13857,1.13865,42300000.0
2006-02-01 01:51:00,1.13862,1.13862,1.13855,1.13855,48500000.0
2006-02-01 01:52:00,1.1386,1.13865,1.13855,1.13865,76900000.0
2006-02-01 01:53:00,1.13862,1.13868,1.13862,1.13868,23100000.0
2006-02-01 01:54:00,1.1387,1.1387,1.13865,1.1387,38200000.0
2006-02-01 01:55:00,1.13853,1.13856,1.13853,1.13853,10300000.0
2006-02-01 01:56:00,1.13847,1.1386,1.13841,1.13843,99800000.0
2006-02-01 01:57:00,1.13848,1.13855,1.13842,1.13853,99300002.0
2006-02-01 01:58:00,1.13853,1.13853,1.1384,1.1384,14400000.0
2006-02-01 01:59:00,1.13842,1.13853,1.13842,1.13853,1500000.0
2006-02-01 02:00:00,1.13853,1.1386,1.13852,1.13852,112400001.0
2006-02-01 02:01:00,1.13863,1.13863,1.13863,1.13863,9600000.0
2006-02-01 02:02:00,1.1386,1.1386,1.1386,1.1386,8000000.0
2006-02-01 02:03:00,1.13857,1.13859,1.13842,1.13854,82900002.0
2006-02-01 02:04:00,1.1385,1.1385,1.13847,1.13847,71200001.0
2006-02-01 02:05:00,1.13857,1.13858,1.13848,1.13852,112899999.0
2006-02-01 02:06:00,1.1384,1.1386,1.1384,1.1386,99900002.0
2006-02-01 02:07:00,1.13865,1.13865,1.13853,1.13855,31700000.0
2006-02-01 02:08:00,1.13858,1.13858,1.13845,1.13845,93200001.0
2006-02-01 02:09:00,1.13854,1.13854,1.13851,1.13851,19599999.0
2006-02-01 02:10:00,1.13858,1.13868,1.13858,1.1386,91699998.0
2006-02-01 02:11:00,1.1386,1.1386,1.13855,1.1386,64799999.0
2006-02-01 02:12:00,1.13858,1.13858,1.13858,1.13858,32000000.0
2006-02-01 02:13:00,1.1386,1.1386,1.1386,1.1386,800000.0
2006-02-01 02:14:00,1.1386,1.1386,1.1386,1.1386,11300000.0
2006-02-01 02:15:00,1.13865,1.13865,1.13855,1.13865,83399999.0
2006-02-01 02:16:00,1.1386,1.1386,1.1386,1.1386,35300000.0
2006-02-01 02:17:00,1.13865,1.13865,1.13862,1.13862,19000000.0
2006-02-01 02:18:00,1.13855,1.13855,1.13855,1.13855,17500000.0
2006-02-01 02:19:00,1.13853,1.13863,1.1385,1.1386,149700000.0
2006-02-01 02:20:00,1.13855,1.13868,1.13855,1.13865,149699999.0
2006-02-01 02:21:00,1.13855,1.1386,1.13855,1.1386,41500001.0
2006-02-01 02:22:00,1.1386,1.13865,1.13855,1.13865,94900001.0
2006-02-01 02:23:00,1.13857,1.13865,1.1385,1.13865,146199999.0
2006-02-01 02:24:00,1.1386,1.1386,1.13855,1.13855,38300000.0
2006-02-01 02:25:00,1.13855,1.13862,1.13855,1.13862,29700000.0
2006-02-01 02:26:00,1.1386,1.1386,1.13855,1.13855,42000000.0
2006-02-01 02:27:00,1.1386,1.1386,1.1386,1.1386,500000.0
2006-02-01 02:28:00,1.1386,1.1386,1.1386,1.1386,7200000.0
2006-02-01 02:29:00,1.13855,1.13865,1.13853,1.1386,165100001.0
2006-02-01 02:30:00,1.13862,1.13862,1.1386,1.1386,55900000.0
2006-02-01 02:31:00,1.1386,1.13865,1.13858,1.13858,125800001.0
2006-02-01 02:32:00,1.13865,1.13865,1.1386,1.1386,17600000.0
2006-02-01 02:33:00,1.13865,1.13865,1.1386,1.1386,33500000.0
2006-02-01 02:34:00,1.13857,1.13858,1.13851,1.13853,90700000.0
2006-02-01 02:35:00,1.13855,1.13855,1.13845,1.13845,27900000.0
2006-02-01 02:36:00,1.1385,1.1385,1.1385,1.1385,57500000.0
2006-02-01 02:37:00,1.13855,1.13855,1.13845,1.13845,83000000.0
2006-02-01 02:38:00,1.13845,1.1385,1.13845,1.1385,84800000.0
2006-02-01 02:39:00,1.1385,1.13855,1.13843,1.13855,63199999.0
2006-02-01 02:40:00,1.13843,1.13845,1.13843,1.13845,32099999.0
2006-02-01 02:41:00,1.13854,1.13854,1.13851,1.13851,4000000.0
2006-02-01 02:42:00,1.1386,1.13865,1.1386,1.13865,11200000.0
2006-02-01 02:43:00,1.13865,1.13865,1.1386,1.1386,118300000.0
2006-02-01 02:44:00,1.13855,1.1386,1.13855,1.1386,9100000.0
2006-02-01 02:45:00,1.13855,1.13855,1.13855,1.13855,17500000.0
2006-02-01 02:46:00,1.1386,1.13869,1.1386,1.13869,24800000.0
2006-02-01 02:47:00,1.13868,1.13868,1.13865,1.13865,25799999.0
2006-02-01 02:48:00,1.13872,1.13875,1.13865,1.1387,127500000.0
2006-02-01 02:49:00,1.13867,1.1387,1.13856,1.13868,124299999.0
2006-02-01 02:50:00,1.13868,1.13868,1.13868,1.13868,7200000.0
2006-02-01 02:51:00,1.13862,1.13869,1.13857,1.13857,29100001.0
2006-02-01 02:52:00,1.13864,1.13864,1.13861,1.13861,47000000.0
2006-02-01 02:53:00,1.1386,1.13875,1.1386,1.13873,114400002.0
2006-02-01 02:54:00,1.13867,1.13867,1.13863,1.13863,51200001.0
2006-02-01 02:55:00,1.13876,1.13877,1.13876,1.13877,56500000.0
2006-02-01 02:56:00,1.13891,1.13891,1.13884,1.13884,15400000.0
2006-02-01 02:57:00,1.1388,1.1388,1.13875,1.13875,36500001.0
2006-02-01 02:58:00,1.13884,1.13884,1.13881,1.13881,26300000.0
2006-02-01 02:59:00,1.13898,1.13906,1.13889,1.13895,64300001.0
2006-02-01 03:00:00,1.13902,1.13912,1.13895,1.13912,56000002.0
2006-02-01 03:01:00,1.13914,1.13929,1.13912,1.13912,75899999.0
2006-02-01 03:02:00,1.13923,1.13925,1.1391,1.13925,69600002.0
2006-02-01 03:03:00,1.13923,1.13923,1.1391,1.1392,140599999.0
2006-02-01 03:04:00,1.13925,1.13925,1.13913,1.13913,80400001.0
2006-02-01 03:05:00,1.13915,1.13925,1.13915,1.13915,124400004.0
2006-02-01 03:06:00,1.13915,1.1392,1.13915,1.1392,15100000.0
2006-02-01 03:07:00,1.13918,1.13918,1.13918,1.13918,28700001.0
2006-02-01 03:08:00,1.1392,1.1392,1.13915,1.13915,60700000.0
2006-02-01 03:09:00,1.1392,1.13925,1.13915,1.1392,123900001.0
2006-02-01 03:10:00,1.13917,1.13925,1.13917,1.13922,38700001.0
2006-02-01 03:11:00,1.13925,1.13925,1.13915,1.13915,6400000.0
2006-02-01 03:12:00,1.1392,1.13925,1.1392,1.13922,66499998.0
2006-02-01 03:13:00,1.13912,1.13927,1.13912,1.13927,55800000.0
2006-02-01 03:14:00,1.13922,1.13932,1.13918,1.13923,120299999.0
2006-02-01 03:15:00,1.13925,1.1393,1.13923,1.13923,58400000.0
2006-02-01 03:16:00,1.13934,1.13944,1.13934,1.13944,29700000.0
2006-02-01 03:17:00,1.13946,1.13954,1.13942,1.13945,62000000.0
2006-02-01 03:18:00,1.13955,1.13955,1.13942,1.13953,183500003.0
2006-02-01 03:19:00,1.13943,1.13946,1.13943,1.13943,77100000.0
2006-02-01 03:20:00,1.13941,1.13941,1.13934,1.13934,4000000.0
2006-02-01 03:21:00,1.13928,1.13928,1.13911,1.13923,61599999.0
2006-02-01 03:22:00,1.13912,1.13912,1.13861,1.13861,87799999.0
2006-02-01 03:23:00,1.13848,1.13886,1.13848,1.13886,90200001.0
2006-02-01 03:24:00,1.13887,1.1389,1.13887,1.1389,46500000.0
2006-02-01 03:25:00,1.1389,1.13895,1.13885,1.13893,54199998.0
2006-02-01 03:26:00,1.13893,1.13895,1.13885,1.1389,165000003.0
2006-02-01 03:27:00,1.13885,1.13887,1.13877,1.13887,61700002.0
2006-02-01 03:28:00,1.13883,1.13883,1.13877,1.13877,21500001.0
2006-02-01 03:29:00,1.13873,1.1388,1.13867,1.13872,77299999.0
2006-02-01 03:30:00,1.13882,1.13896,1.13882,1.13885,59300000.0
2006-02-01 03:31:00,1.13885,1.1389,1.1388,1.1389,43199999.0
2006-02-01 03:32:00,1.1389,1.1389,1.1389,1.1389,2400000.0
2006-02-01 03:33:00,1.1388,1.13892,1.1388,1.13892,74400002.0
2006-02-01 03:34:00,1.13888,1.13895,1.13888,1.13895,5600000.0
2006-02-01 03:35:00,1.13886,1.13898,1.13886,1.13898,39200000.0
2006-02-01 03:36:00,1.13892,1.13905,1.13892,1.13905,97700001.0
2006-02-01 03:37:00,1.139,1.139,1.139,1.139,12500000.0
2006-02-01 03:38:00,1.13895,1.13905,1.13895,1.13905,44300000.0
2006-02-01 03:39:00,1.13898,1.13902,1.13891,1.13891,37700000.0
2006-02-01 03:40:00,1.13885,1.13895,1.13885,1.1389,78500002.0
2006-02-01 03:41:00,1.13888,1.1389,1.13883,1.13888,130600000.0
2006-02-01 03:42:00,1.13875,1.1388,1.13875,1.1388,36500001.0
2006-02-01 03:43:00,1.13885,1.13885,1.13872,1.13872,104699997.0
2006-02-01 03:44:00,1.1388,1.1388,1.13872,1.13872,8000000.0
2006-02-01 03:45:00,1.13877,1.13885,1.13875,1.13875,89900000.0
2006-02-01 03:46:00,1.1388,1.13883,1.1388,1.13883,19700000.0
2006-02-01 03:47:00,1.13883,1.13883,1.13875,1.1388,90300000.0
2006-02-01 03:48:00,1.13875,1.13882,1.13875,1.13875,119700000.0
2006-02-01 03:49:00,1.13882,1.13892,1.13882,1.13884,85500000.0
2006-02-01 03:50:00,1.13885,1.13895,1.13885,1.13895,32700000.0
2006-02-01 03:51:00,1.1389,1.1389,1.1389,1.1389,22500000.0
2006-02-01 03:52:00,1.13886,1.13886,1.13877,1.13877,86700000.0
2006-02-01 03:53:00,1.13885,1.13885,1.13875,1.13885,161799996.0
2006-02-01 03:54:00,1.13881,1.13888,1.13878,1.13888,91299999.0
2006-02-01 03:55:00,1.1389,1.1389,1.1389,1.1389,25800000.0
2006-02-01 03:56:00,1.13882,1.13895,1.13882,1.13885,22400000.0
2006-02-01 03:57:00,1.1389,1.1389,1.1389,1.1389,23500000.0
2006-02-01 03:58:00,1.13882,1.13903,1.13882,1.13903,27000000.0
2006-02-01 03:59:00,1.13899,1.13899,1.13887,1.13889,62300000.0
2006-02-01 04:00:00,1.13898,1.13907,1.13898,1.13907,24499999.0
2006-02-01 04:01:00,1.13905,1.13905,1.13892,1.13892,58400000.0
2006-02-01 04:02:00,1.13909,1.13911,1.13909,1.13911,20100000.0
2006-02-01 04:03:00,1.13905,1.13905,1.13905,1.13905,69400000.0
2006-02-01 04:04:00,1.13915,1.13915,1.13905,1.13905,7000000.0
2006-02-01 04:05:00,1.13912,1.1392,1.13908,1.13908,92500003.0
2006-02-01 04:06:00,1.13912,1.13912,1.13902,1.1391,70900001.0
2006-02-01 04:07:00,1.1391,1.13915,1.13905,1.13915,48699999.0
2006-02-01 04:08:00,1.13901,1.13904,1.13901,1.13904,54400002.0
2006-02-01 04:09:00,1.13904,1.13908,1.13896,1.13896,52500001.0
2006-02-01 04:10:00,1.1389,1.1389,1.1388,1.1389,155999999.0
2006-02-01 04:11:00,1.13885,1.1389,1.13885,1.1389,7600000.0
2006-02-01 04:12:00,1.1389,1.1389,1.13878,1.13881,188200003.0
2006-02-01 04:13:00,1.1388,1.1388,1.13865,1.13865,56299999.0
2006-02-01 04:14:00,1.13865,1.13877,1.1386,1.1386,45500000.0
2006-02-01 04:15:00,1.13864,1.13877,1.13859,1.13862,87400000.0
2006-02-01 04:16:00,1.13859,1.13866,1.13859,1.13866,31600000.0
2006-02-01 04:17:00,1.1386,1.13868,1.1386,1.13868,37400000.0
2006-02-01 04:18:00,1.13874,1.13878,1.13874,1.13878,24800001.0
2006-02-01 04:19:00,1.13875,1.13885,1.1386,1.1386,48400000.0
2006-02-01 04:20:00,1.13885,1.13885,1.1388,1.1388,41399999.0
2006-02-01 04:21:00,1.13875,1.1388,1.1387,1.13878,69499999.0
2006-02-01 04:22:00,1.13875,1.13885,1.13872,1.13882,95600000.0
2006-02-01 04:23:00,1.1388,1.1388,1.13875,1.13875,91700001.0
2006-02-01 04:24:00,1.13875,1.13885,1.13875,1.13875,70900000.0
2006-02-01 04:25:00,1.13879,1.13879,1.13868,1.13878,77700000.0
2006-02-01 04:26:00,1.13872,1.13872,1.13868,1.13868,20200000.0
2006-02-01 04:27:00,1.13874,1.13884,1.13874,1.13884,7600000.0
2006-02-01 04:28:00,1.13875,1.1389,1.13875,1.1389,25700000.0
2006-02-01 04:29:00,1.139,1.13902,1.1389,1.13895,100500000.0
2006-02-01 04:30:00,1.13893,1.13898,1.13891,1.13898,86000000.0
2006-02-01 04:31:00,1.13895,1.13895,1.13885,1.1389,62700002.0
2006-02-01 04:32:00,1.13882,1.13892,1.13882,1.1389,28800000.0
2006-02-01 04:33:00,1.13887,1.13897,1.13883,1.13886,97899999.0
2006-02-01 04:34:00,1.13891,1.139,1.13886,1.13897,143199997.0
2006-02-01 04:35:00,1.13902,1.13902,1.139,1.139,10300000.0
2006-02-01 04:36:00,1.13897,1.13905,1.13897,1.13905,71400000.0
2006-02-01 04:37:00,1.139,1.13902,1.139,1.13902,49300000.0
2006-02-01 04:38:00,1.139,1.13905,1.13897,1.139,184900002.0
2006-02-01 04:39:00,1.13898,1.139,1.13898,1.139,19599999.0
2006-02-01 04:40:00,1.13898,1.139,1.13895,1.13895,52800000.0
2006-02-01 04:41:00,1.139,1.139,1.13895,1.13895,65000000.0
2006-02-01 04:42:00,1.13896,1.13896,1.13894,1.13894,6400000.0
2006-02-01 04:43:00,1.13888,1.13895,1.1388,1.1389,115400001.0
2006-02-01 04:44:00,1.1389,1.1389,1.1389,1.1389,32699999.0
2006-02-01 04:45:00,1.13885,1.13885,1.13885,1.13885,300000.0
2006-02-01 04:46:00,1.13888,1.13888,1.13878,1.13882,67100000.0
2006-02-01 04:47:00,1.13875,1.13885,1.13875,1.13877,37600000.0
2006-02-01 04:48:00,1.1388,1.1388,1.13875,1.13875,17100000.0
2006-02-01 04:49:00,1.1388,1.1388,1.13872,1.13875,26300000.0
2006-02-01 04:50:00,1.13875,1.13885,1.13875,1.13875,48200000.0
2006-02-01 04:51:00,1.13885,1.13885,1.13875,1.1388,39100000.0
2006-02-01 04:52:00,1.1388,1.1388,1.1387,1.13877,87199997.0
2006-02-01 04:53:00,1.1388,1.13896,1.1388,1.13896,67799999.0
2006-02-01 04:54:00,1.13902,1.13909,1.13901,1.13909,57800000.0
2006-02-01 04:55:00,1.13902,1.13918,1.13902,1.13918,89499999.0
2006-02-01 04:56:00,1.13915,1.1392,1.13911,1.13913,89199998.0
2006-02-01 04:57:00,1.13917,1.13918,1.13911,1.13918,29700000.0
2006-02-01 04:58:00,1.1391,1.13919,1.1391,1.13919,147599999.0
2006-02-01 04:59:00,1.13917,1.1392,1.13912,1.13917,131599996.0
2006-02-01 05:00:00,1.1392,1.1392,1.1391,1.1391,47500000.0
2006-02-01 05:01:00,1.1392,1.1392,1.13915,1.1392,52300000.0
2006-02-01 05:02:00,1.13921,1.13934,1.13919,1.13929,73000001.0
2006-02-01 05:03:00,1.13932,1.13935,1.13932,1.13935,42700000.0
2006-02-01 05:04:00,1.1393,1.1394,1.1393,1.13931,16000000.0
2006-02-01 05:05:00,1.13937,1.13938,1.13937,1.13938,28900000.0
2006-02-01 05:06:00,1.13951,1.13958,1.13946,1.13958,30500000.0
2006-02-01 05:07:00,1.13965,1.13965,1.13943,1.1395,156999999.0
2006-02-01 05:08:00,1.1395,1.1395,1.1395,1.1395,800000.0
2006-02-01 05:09:00,1.1395,1.13955,1.13942,1.13943,66600000.0
2006-02-01 05:10:00,1.13946,1.13955,1.13945,1.13955,80700000.0
2006-02-01 05:11:00,1.13958,1.13958,1.13949,1.13949,23199999.0
2006-02-01 05:12:00,1.13957,1.1396,1.13955,1.1396,50600001.0
2006-02-01 05:13:00,1.13952,1.13962,1.13952,1.13958,96600001.0
2006-02-01 05:14:00,1.13962,1.13962,1.13955,1.1396,40700001.0
2006-02-01 05:15:00,1.13951,1.13954,1.13944,1.13944,45500001.0
2006-02-01 05:16:00,1.13955,1.13958,1.13945,1.13945,142300000.0
2006-02-01 05:17:00,1.1395,1.13952,1.13945,1.13945,83600000.0
2006-02-01 05:18:00,1.13948,1.13955,1.13948,1.1395,92100000.0
2006-02-01 05:19:00,1.1395,1.1395,1.13942,1.13942,55199998.0
2006-02-01 05:20:00,1.13958,1.13958,1.13945,1.1395,48299999.0
2006-02-01 05:21:00,1.1395,1.1395,1.1395,1.1395,21700000.0
2006-02-01 05:22:00,1.1395,1.1395,1.13945,1.1395,43199999.0
2006-02-01 05:23:00,1.13948,1.13955,1.13945,1.13948,146900000.0
2006-02-01 05:24:00,1.13958,1.13958,1.13952,1.13952,14500000.0
2006-02-01 05:25:00,1.13955,1.13965,1.13955,1.13962,14700000.0
2006-02-01 05:26:00,1.1397,1.1398,1.13967,1.13967,115399998.0
2006-02-01 05:27:00,1.13965,1.1397,1.13965,1.1397,1900000.0
2006-02-01 05:28:00,1.1397,1.1397,1.1397,1.1397,31900000.0
2006-02-01 05:29:00,1.13971,1.13979,1.1397,1.13977,102399999.0
2006-02-01 05:30:00,1.13972,1.1398,1.13972,1.13975,103499998.0
2006-02-01 05:31:00,1.1398,1.13985,1.13972,1.1398,110500000.0
2006-02-01 05:32:00,1.13981,1.13985,1.13961,1.13982,114700003.0
2006-02-01 05:33:00,1.13994,1.13996,1.13994,1.13996,7200000.0
2006-02-01 05:34:00,1.14007,1.14034,1.14007,1.14026,111500004.0
2006-02-01 05:35:00,1.14023,1.14034,1.14007,1.14032,75299999.0
2006-02-01 05:36:00,1.1404,1.14045,1.1404,1.14045,61500000.0
2006-02-01 05:37:00,1.14034,1.1404,1.1403,1.1404,67500000.0
2006-02-01 05:38:00,1.14037,1.14037,1.14022,1.14022,94400002.0
2006-02-01 05:39:00,1.1403,1.14035,1.14025,1.14035,118600001.0
2006-02-01 05:40:00,1.14028,1.14035,1.14025,1.1403,65900000.0
2006-02-01 05:41:00,1.14033,1.14035,1.1403,1.14035,40000000.0
2006-02-01 05:42:00,1.14035,1.14035,1.1403,1.1403,19200000.0
2006-02-01 05:43:00,1.14022,1.14038,1.14022,1.14038,24499999.0
2006-02-01 05:44:00,1.14025,1.14035,1.14025,1.14028,21900000.0
2006-02-01 05:45:00,1.1402,1.14035,1.1402,1.14025,144300004.0
2006-02-01 05:46:00,1.1403,1.14035,1.1403,1.14035,18400000.0
2006-02-01 05:47:00,1.1403,1.14033,1.14023,1.1403,150400000.0
2006-02-01 05:48:00,1.14025,1.1403,1.14025,1.1403,44800002.0
2006-02-01 05:49:00,1.1403,1.14033,1.1403,1.14033,36800000.0
2006-02-01 05:50:00,1.14025,1.14033,1.14025,1.1403,71899999.0
2006-02-01 05:51:00,1.1402,1.14029,1.14016,1.14016,66000000.0
2006-02-01 05:52:00,1.14025,1.14025,1.14012,1.14012,83500000.0
2006-02-01 05:53:00,1.14018,1.14018,1.14009,1.14017,91800002.0
2006-02-01 05:54:00,1.14018,1.14019,1.14011,1.14011,100099998.0
2006-02-01 05:55:00,1.1401,1.14012,1.14005,1.14012,73000000.0
2006-02-01 05:56:00,1.14007,1.1401,1.14007,1.1401,36400000.0
2006-02-01 05:57:00,1.14005,1.1401,1.14005,1.1401,106600001.0
2006-02-01 05:58:00,1.1401,1.14015,1.14005,1.14005,86899998.0
2006-02-01 05:59:00,1.14005,1.14005,1.14005,1.14005,21200000.0
2006-02-01 06:00:00,1.14008,1.14008,1.14005,1.14008,60900002.0
2006-02-01 06:01:00,1.1401,1.14015,1.14,1.1401,22300000.0
2006-02-01 06:02:00,1.14005,1.14015,1.14,1.14005,98199998.0
2006-02-01 06:03:00,1.14005,1.14013,1.14005,1.1401,118799999.0
2006-02-01 06:04:00,1.14007,1.1401,1.14005,1.14005,60800000.0
2006-02-01 06:05:00,1.14015,1.14015,1.14003,1.14005,51800000.0
2006-02-01 06:06:00,1.1401,1.1401,1.14005,1.14005,58300000.0
2006-02-01 06:07:00,1.14015,1.14015,1.14005,1.14015,96700002.0
2006-02-01 06:08:00,1.1401,1.14015,1.14008,1.14012,121499999.0
2006-02-01 06:09:00,1.14008,1.14008,1.13996,1.13996,86999997.0
2006-02-01 06:10:00,1.14012,1.14012,1.14002,1.14007,50700000.0
2006-02-01 06:11:00,1.13993,1.13998,1.13987,1.13989,112600001.0
2006-02-01 06:12:00,1.13983,1.13983,1.13969,1.13969,69100001.0
2006-02-01 06:13:00,1.13979,1.13986,1.13979,1.13986,43299998.0
2006-02-01 06:14:00,1.1399,1.1399,1.13985,1.1399,49000000.0
2006-02-01 06:15:00,1.13988,1.13993,1.1398,1.13993,62200000.0
2006-02-01 06:16:00,1.1399,1.13995,1.13985,1.13993,73000001.0
2006-02-01 06:17:00,1.13987,1.13991,1.13978,1.13982,66999999.0
2006-02-01 06:18:00,1.13982,1.13987,1.13975,1.1398,160800004.0
2006-02-01 06:19:00,1.13982,1.13982,1.1397,1.13971,55100000.0
2006-02-01 06:20:00,1.13969,1.13977,1.13969,1.13973,34800000.0
2006-02-01 06:21:00,1.13965,1.1397,1.1396,1.1397,72599999.0
2006-02-01 06:22:00,1.13972,1.13973,1.13967,1.13973,57400000.0
2006-02-01 06:23:00,1.13965,1.1397,1.13965,1.1397,168700001.0
2006-02-01 06:24:00,1.1397,1.13972,1.13965,1.1397,71600001.0
2006-02-01 06:25:00,1.13973,1.13977,1.13955,1.13977,121699998.0
2006-02-01 06:26:00,1.13971,1.13986,1.13971,1.13975,18300000.0
2006-02-01 06:27:00,1.13978,1.13978,1.13963,1.13963,55100000.0
2006-02-01 06:28:00,1.13955,1.13965,1.1395,1.1395,36300000.0
2006-02-01 06:29:00,1.13955,1.13965,1.13955,1.1396,99700000.0
2006-02-01 06:30:00,1.13964,1.13964,1.13949,1.13959,66899999.0
2006-02-01 06:31:00,1.13953,1.13968,1.13947,1.13947,119700001.0
2006-02-01 06:32:00,1.1395,1.1395,1.1395,1.1395,46700000.0
2006-02-01 06:33:00,1.1395,1.1395,1.1394,1.1394,95599998.0
2006-02-01 06:34:00,1.13947,1.13947,1.13942,1.13942,123200001.0
2006-02-01 06:35:00,1.13935,1.13945,1.13935,1.13935,110700000.0
2006-02-01 06:36:00,1.13932,1.13932,1.13932,1.13932,6400000.0
2006-02-01 06:37:00,1.1394,1.13942,1.13935,1.1394,61099998.0
2006-02-01 06:38:00,1.13948,1.13948,1.1394,1.1394,100199995.0
2006-02-01 06:39:00,1.13937,1.1394,1.13935,1.1394,81800001.0
2006-02-01 06:40:00,1.13945,1.13945,1.13935,1.13943,152799998.0
2006-02-01 06:41:00,1.1394,1.13943,1.13932,1.1394,92999998.0
2006-02-01 06:42:00,1.1394,1.13945,1.13932,1.1394,171500001.0
2006-02-01 06:43:00,1.13935,1.1394,1.13935,1.1394,60900002.0
2006-02-01 06:44:00,1.13932,1.13943,1.13932,1.13935,23900000.0
2006-02-01 06:45:00,1.1394,1.13945,1.13935,1.13935,8700000.0
2006-02-01 06:46:00,1.13929,1.13947,1.13924,1.13935,32900000.0
2006-02-01 06:47:00,1.13935,1.13945,1.13935,1.1394,162000001.0
2006-02-01 06:48:00,1.1394,1.13943,1.13935,1.13943,98600002.0
2006-02-01 06:49:00,1.13935,1.13935,1.13935,1.13935,600000.0
2006-02-01 06:50:00,1.13939,1.13939,1.13933,1.13933,89499999.0
2006-02-01 06:51:00,1.13928,1.1395,1.13918,1.13936,99000000.0
2006-02-01 06:52:00,1.1393,1.13935,1.1392,1.13925,186800003.0
2006-02-01 06:53:00,1.13928,1.13928,1.13928,1.13928,11100000.0
2006-02-01 06:54:00,1.13926,1.13926,1.13924,1.13924,6100000.0
2006-02-01 06:55:00,1.13927,1.13929,1.13925,1.13929,42499999.0
2006-02-01 06:56:00,1.1393,1.13935,1.1393,1.1393,88000002.0
2006-02-01 06:57:00,1.13926,1.13941,1.13926,1.13931,132399999.0
2006-02-01 06:58:00,1.1393,1.1393,1.1393,1.1393,21500000.0
2006-02-01 06:59:00,1.13922,1.13945,1.13922,1.13932,104800000.0
2006-02-01 07:00:00,1.13925,1.1393,1.13925,1.13925,26600000.0
2006-02-01 07:01:00,1.13935,1.13935,1.13925,1.13925,113900000.0
2006-02-01 07:02:00,1.13922,1.13922,1.1391,1.1391,36299999.0
2006-02-01 07:03:00,1.13915,1.13915,1.13905,1.1391,126400000.0
2006-02-01 07:04:00,1.13905,1.13909,1.13898,1.13903,144300002.0
2006-02-01 07:05:00,1.139,1.139,1.13881,1.13888,55400001.0
2006-02-01 07:06:00,1.13895,1.13895,1.13885,1.1389,51600002.0
2006-02-01 07:07:00,1.13892,1.13897,1.13887,1.13887,89900002.0
2006-02-01 07:08:00,1.13885,1.13885,1.13885,1.13885,31100000.0
2006-02-01 07:09:00,1.13885,1.13895,1.13885,1.13885,54400000.0
2006-02-01 07:10:00,1.1389,1.13892,1.1389,1.13892,30200000.0
2006-02-01 07:11:00,1.1389,1.1389,1.1389,1.1389,20700001.0
2006-02-01 07:12:00,1.13885,1.13895,1.13885,1.13888,72600000.0
2006-02-01 07:13:00,1.1389,1.13895,1.13882,1.1389,89800001.0
2006-02-01 07:14:00,1.13893,1.13912,1.13893,1.13908,75100003.0
2006-02-01 07:15:00,1.13907,1.13917,1.13907,1.13917,53900000.0
2006-02-01 07:16:00,1.13917,1.13917,1.13904,1.13905,67900000.0
2006-02-01 07:17:00,1.13918,1.13918,1.13908,1.13908,108600003.0
2006-02-01 07:18:00,1.13905,1.13919,1.13905,1.13919,99200000.0
2006-02-01 07:19:00,1.13915,1.1392,1.13915,1.1392,6800000.0
2006-02-01 07:20:00,1.13911,1.13914,1.13911,1.13914,2400000.0
2006-02-01 07:21:00,1.1391,1.13924,1.1391,1.13919,172600003.0
2006-02-01 07:22:00,1.13915,1.1392,1.13915,1.1392,75699999.0
2006-02-01 07:23:00,1.13912,1.13925,1.13912,1.13925,59200000.0
2006-02-01 07:24:00,1.13919,1.13919,1.13909,1.13909,56000001.0
2006-02-01 07:25:00,1.13915,1.13932,1.13915,1.13932,46900000.0
2006-02-01 07:26:00,1.1392,1.1392,1.13898,1.13915,101500002.0
2006-02-01 07:27:00,1.1393,1.13938,1.1392,1.1392,56999999.0
2006-02-01 07:28:00,1.13915,1.13928,1.13915,1.1392,138900003.0
2006-02-01 07:29:00,1.13912,1.1392,1.13912,1.1392,47000000.0
2006-02-01 07:30:00,1.13918,1.13922,1.13918,1.13922,1600000.0
2006-02-01 07:31:00,1.1393,1.13935,1.13922,1.1393,186600001.0
2006-02-01 07:32:00,1.13935,1.13935,1.1393,1.1393,40800000.0
2006-02-01 07:33:00,1.1393,1.13932,1.13925,1.1393,64900002.0
2006-02-01 07:34:00,1.13925,1.13929,1.13923,1.13923,78000000.0
2006-02-01 07:35:00,1.13915,1.13925,1.13915,1.1392,33200000.0
2006-02-01 07:36:00,1.13915,1.13925,1.13912,1.13918,69499999.0
2006-02-01 07:37:00,1.1392,1.1392,1.1392,1.1392,800000.0
2006-02-01 07:38:00,1.13928,1.13937,1.1392,1.13924,146000002.0
2006-02-01 07:39:00,1.13915,1.1392,1.13915,1.13917,79300001.0
2006-02-01 07:40:00,1.13915,1.1392,1.13915,1.13918,66599999.0
2006-02-01 07:41:00,1.13915,1.13915,1.13915,1.13915,33800000.0
2006-02-01 07:42:00,1.13917,1.13925,1.13915,1.13925,88900000.0
2006-02-01 07:43:00,1.13925,1.13925,1.13915,1.13915,39900002.0
2006-02-01 07:44:00,1.1392,1.13925,1.1391,1.13925,204600005.0
2006-02-01 07:45:00,1.13912,1.13927,1.13912,1.13925,53600000.0
2006-02-01 07:46:00,1.13917,1.1392,1.13917,1.1392,37700002.0
2006-02-01 07:47:00,1.13915,1.1392,1.13915,1.1392,48699999.0
2006-02-01 07:48:00,1.1392,1.13925,1.1392,1.1392,86100001.0
2006-02-01 07:49:00,1.1392,1.13925,1.13915,1.1392,51900001.0
2006-02-01 07:50:00,1.13925,1.13925,1.13925,1.13925,13500000.0
2006-02-01 07:51:00,1.1392,1.13922,1.13915,1.13915,89900001.0
2006-02-01 07:52:00,1.1392,1.1392,1.13915,1.13915,27300000.0
2006-02-01 07:53:00,1.1392,1.1392,1.1392,1.1392,58300000.0
2006-02-01 07:54:00,1.1392,1.13925,1.13915,1.13915,143899998.0
2006-02-01 07:55:00,1.1392,1.13925,1.13912,1.13925,81800001.0
2006-02-01 07:56:00,1.13928,1.13928,1.13928,1.13928,4500000.0
2006-02-01 07:57:00,1.1392,1.1392,1.13918,1.13918,34800000.0
2006-02-01 07:58:00,1.1392,1.1392,1.13912,1.1392,15300000.0
2006-02-01 07:59:00,1.13916,1.13928,1.13916,1.13928,40200000.0
2006-02-01 08:00:00,1.13925,1.13935,1.13925,1.13935,81500001.0
2006-02-01 08:01:00,1.13925,1.13935,1.13925,1.13935,19699999.0
2006-02-01 08:02:00,1.13925,1.13935,1.13925,1.1393,100699999.0
2006-02-01 08:03:00,1.13927,1.13935,1.13925,1.13935,58700000.0
2006-02-01 08:04:00,1.13928,1.13935,1.13925,1.13935,73000000.0
2006-02-01 08:05:00,1.1393,1.13932,1.13925,1.1393,114099999.0
2006-02-01 08:06:00,1.13935,1.13935,1.1393,1.13935,54400001.0
2006-02-01 08:07:00,1.1393,1.13932,1.13925,1.1393,93800001.0
2006-02-01 08:08:00,1.13932,1.13932,1.1393,1.1393,1600000.0
2006-02-01 08:09:00,1.1393,1.13935,1.13922,1.13935,38700000.0
2006-02-01 08:10:00,1.1393,1.13935,1.1392,1.13935,98099999.0
2006-02-01 08:11:00,1.13931,1.13931,1.1392,1.13928,69600003.0
2006-02-01 08:12:00,1.13922,1.13922,1.13907,1.13915,119799997.0
2006-02-01 08:13:00,1.13919,1.13919,1.13897,1.13897,67900001.0
2006-02-01 08:14:00,1.13897,1.13909,1.13897,1.139,66199999.0
2006-02-01 08:15:00,1.139,1.13903,1.13895,1.13895,79900000.0
2006-02-01 08:16:00,1.139,1.139,1.13895,1.13895,46399999.0
2006-02-01 08:17:00,1.139,1.139,1.13895,1.13897,35300000.0
2006-02-01 08:18:00,1.13895,1.13895,1.13895,1.13895,8000000.0
2006-02-01 08:19:00,1.13905,1.13905,1.139,1.13905,52200001.0
2006-02-01 08:20:00,1.139,1.139,1.139,1.139,73000002.0
2006-02-01 08:21:00,1.13905,1.13905,1.13895,1.139,61599999.0
2006-02-01 08:22:00,1.139,1.13902,1.13898,1.139,48700000.0
2006-02-01 08:23:00,1.139,1.13905,1.13895,1.139,64700000.0
2006-02-01 08:24:00,1.13897,1.13908,1.13896,1.13908,127700001.0
2006-02-01 08:25:00,1.13908,1.13908,1.13896,1.13902,70100000.0
2006-02-01 08:26:00,1.13905,1.13905,1.13905,1.13905,4800000.0
2006-02-01 08:27:00,1.1389,1.13905,1.1389,1.13902,43600000.0
2006-02-01 08:28:00,1.13903,1.13907,1.13901,1.13907,41000001.0
2006-02-01 08:29:00,1.1391,1.1391,1.139,1.139,10400000.0
2006-02-01 08:30:00,1.13903,1.13912,1.13903,1.1391,97000002.0
2006-02-01 08:31:00,1.13912,1.13912,1.13905,1.1391,107399999.0
2006-02-01 08:32:00,1.13913,1.13913,1.13897,1.139,149500002.0
2006-02-01 08:33:00,1.13895,1.13912,1.13895,1.13912,69900000.0
2006-02-01 08:34:00,1.1391,1.13915,1.13905,1.13915,110199999.0
2006-02-01 08:35:00,1.13917,1.13917,1.13905,1.13913,76700000.0
2006-02-01 08:36:00,1.13913,1.13913,1.13905,1.13905,19500000.0
2006-02-01 08:37:00,1.1391,1.1391,1.1391,1.1391,33600000.0
2006-02-01 08:38:00,1.13903,1.13903,1.13884,1.13894,138499996.0
2006-02-01 08:39:00,1.13895,1.13902,1.13892,1.13892,104599999.0
2006-02-01 08:40:00,1.13887,1.1389,1.13887,1.1389,22800000.0
2006-02-01 08:41:00,1.13894,1.13906,1.1389,1.1389,57700002.0
2006-02-01 08:42:00,1.13895,1.139,1.13895,1.139,89300002.0
2006-02-01 08:43:00,1.13895,1.13895,1.13863,1.13865,96999999.0
2006-02-01 08:44:00,1.13874,1.13881,1.13874,1.13881,55199999.0
2006-02-01 08:45:00,1.13883,1.13898,1.13883,1.13898,146000002.0
2006-02-01 08:46:00,1.139,1.13902,1.139,1.13902,3200000.0
2006-02-01 08:47:00,1.13907,1.13907,1.13905,1.13905,23400000.0
2006-02-01 08:48:00,1.1392,1.1392,1.13915,1.13915,31500001.0
2006-02-01 08:49:00,1.1392,1.13925,1.1392,1.13925,21200000.0
2006-02-01 08:50:00,1.13915,1.13925,1.13915,1.13925,116800000.0
2006-02-01 08:51:00,1.1392,1.1392,1.1392,1.1392,10400000.0
2006-02-01 08:52:00,1.1392,1.13922,1.1392,1.13922,105500000.0
2006-02-01 08:53:00,1.1392,1.13925,1.13915,1.13918,69400001.0
2006-02-01 08:54:00,1.13915,1.13925,1.13915,1.13925,87800001.0
2006-02-01 08:55:00,1.1392,1.13925,1.13912,1.13925,81000000.0
2006-02-01 08:56:00,1.1392,1.13925,1.1392,1.13925,61199999.0
2006-02-01 08:57:00,1.1392,1.13925,1.13912,1.13912,132499996.0
2006-02-01 08:58:00,1.13922,1.13932,1.13916,1.13921,108000002.0
2006-02-01 08:59:00,1.13918,1.1392,1.13895,1.13895,149299999.0
2006-02-01 09:00:00,1.13893,1.13909,1.13893,1.13896,77900003.0
2006-02-01 09:01:00,1.13897,1.1391,1.13888,1.1391,41000000.0
2006-02-01 09:02:00,1.13908,1.13909,1.13898,1.139,94400000.0
2006-02-01 09:03:00,1.13912,1.13918,1.1391,1.13911,58500000.0
2006-02-01 09:04:00,1.13907,1.13915,1.13907,1.13915,98300000.0
2006-02-01 09:05:00,1.1392,1.1392,1.13915,1.13915,71599999.0
2006-02-01 09:06:00,1.13912,1.13922,1.13912,1.13917,77199999.0
2006-02-01 09:07:00,1.1392,1.1392,1.1392,1.1392,7200000.0
2006-02-01 09:08:00,1.1392,1.13925,1.13917,1.13925,81599998.0
2006-02-01 09:09:00,1.13915,1.13932,1.13915,1.13932,76100002.0
2006-02-01 09:10:00,1.1393,1.1393,1.13928,1.13928,73899999.0
2006-02-01 09:11:00,1.13923,1.13938,1.13923,1.13938,41700000.0
2006-02-01 09:12:00,1.13947,1.13951,1.13947,1.13951,34600001.0
2006-02-01 09:13:00,1.13961,1.13964,1.13961,1.13964,19100000.0
2006-02-01 09:14:00,1.13989,1.13989,1.13986,1.13986,30699999.0
2006-02-01 09:15:00,1.13987,1.13987,1.13975,1.13975,52200000.0
2006-02-01 09:16:00,1.1398,1.1398,1.13977,1.13977,7400000.0
2006-02-01 09:17:00,1.13971,1.13971,1.13958,1.13958,82100001.0
2006-02-01 09:18:00,1.13956,1.13961,1.13956,1.13961,44600000.0
2006-02-01 09:19:00,1.13962,1.13974,1.13959,1.13964,119300000.0
2006-02-01 09:20:00,1.13957,1.13957,1.13922,1.13932,100800001.0
2006-02-01 09:21:00,1.13925,1.13925,1.13925,1.13925,1600000.0
2006-02-01 09:22:00,1.1393,1.1393,1.13928,1.13928,16600000.0
2006-02-01 09:23:00,1.13923,1.13944,1.13923,1.13939,68400000.0
2006-02-01 09:24:00,1.13954,1.13954,1.13941,1.13943,107299999.0
2006-02-01 09:25:00,1.13953,1.13961,1.1395,1.13958,70500000.0
2006-02-01 09:26:00,1.13963,1.13967,1.13963,1.13967,6500000.0
2006-02-01 09:27:00,1.1397,1.13975,1.1397,1.1397,72599998.0
2006-02-01 09:28:00,1.13972,1.13972,1.1395,1.13966,126999998.0
2006-02-01 09:29:00,1.13966,1.13968,1.13965,1.13968,26399999.0
2006-02-01 09:30:00,1.13967,1.13971,1.13967,1.13971,4200000.0
2006-02-01 09:31:00,1.13977,1.13977,1.13971,1.13976,103000001.0
2006-02-01 09:32:00,1.13995,1.14006,1.1396,1.13998,100899999.0
2006-02-01 09:33:00,1.14007,1.14008,1.13998,1.14008,92200000.0
2006-02-01 09:34:00,1.14016,1.14034,1.14006,1.14018,126099999.0
2006-02-01 09:35:00,1.14008,1.1402,1.14006,1.1402,29400000.0
2006-02-01 09:36:00,1.14029,1.1405,1.14029,1.14039,93900000.0
2006-02-01 09:37:00,1.14038,1.14042,1.14026,1.14026,55699999.0
2006-02-01 09:38:00,1.14027,1.14027,1.14005,1.14005,72800000.0
2006-02-01 09:39:00,1.14,1.14011,1.13997,1.14011,99599999.0
2006-02-01 09:40:00,1.14015,1.14028,1.14012,1.14012,30700000.0
2006-02-01 09:41:00,1.14012,1.1402,1.14012,1.14015,117400002.0
2006-02-01 09:42:00,1.14027,1.14033,1.14021,1.14033,87599998.0
2006-02-01 09:43:00,1.1403,1.14038,1.1403,1.1403,43000000.0
2006-02-01 09:44:00,1.14022,1.14023,1.14015,1.14015,10900000.0
2006-02-01 09:45:00,1.14012,1.14023,1.14012,1.14023,39599999.0
2006-02-01 09:46:00,1.14035,1.14035,1.14035,1.14035,17700001.0
2006-02-01 09:47:00,1.14023,1.14033,1.14023,1.14023,59500001.0
2006-02-01 09:48:00,1.1402,1.1402,1.14018,1.14018,30500000.0
2006-02-01 09:49:00,1.14013,1.14036,1.14013,1.1403,162399999.0
2006-02-01 09:50:00,1.14029,1.14038,1.14008,1.14008,126000000.0
2006-02-01 09:51:00,1.14018,1.14026,1.14012,1.14012,118500002.0
2006-02-01 09:52:00,1.14008,1.14025,1.14008,1.14012,104300001.0
2006-02-01 09:53:00,1.14006,1.14013,1.13991,1.14004,96200000.0
2006-02-01 09:54:00,1.14004,1.14014,1.14004,1.14006,77500002.0
2006-02-01 09:55:00,1.1401,1.14015,1.14005,1.14015,126400000.0
2006-02-01 09:56:00,1.1401,1.1401,1.1401,1.1401,51800000.0
2006-02-01 09:57:00,1.1401,1.14015,1.14003,1.14005,104800003.0
2006-02-01 09:58:00,1.1401,1.1401,1.1401,1.1401,4800000.0
2006-02-01 09:59:00,1.14008,1.14011,1.14006,1.1401,81900000.0
2006-02-01 10:00:00,1.14008,1.14027,1.14008,1.14027,58000000.0
2006-02-01 10:01:00,1.14023,1.14023,1.14015,1.14015,42700000.0
2006-02-01 10:02:00,1.14014,1.14026,1.1401,1.14018,121300000.0
2006-02-01 10:03:00,1.14029,1.14038,1.14026,1.14026,41300000.0
2006-02-01 10:04:00,1.14041,1.14048,1.14029,1.14029,91300000.0
2006-02-01 10:05:00,1.1404,1.14042,1.14024,1.14024,54099999.0
2006-02-01 10:06:00,1.1403,1.14035,1.14025,1.14035,73399998.0
2006-02-01 10:07:00,1.14022,1.1403,1.14022,1.1403,46200001.0
2006-02-01 10:08:00,1.14032,1.14032,1.14032,1.14032,4800000.0
2006-02-01 10:09:00,1.14028,1.1403,1.14027,1.1403,23000000.0
2006-02-01 10:10:00,1.14032,1.1405,1.14032,1.14047,71000002.0
2006-02-01 10:11:00,1.14057,1.14065,1.14057,1.14065,39000000.0
2006-02-01 10:12:00,1.14064,1.14077,1.14064,1.14069,147100004.0
2006-02-01 10:13:00,1.14065,1.14077,1.14065,1.1407,32799999.0
2006-02-01 10:14:00,1.14066,1.1408,1.14066,1.14072,145100000.0
2006-02-01 10:15:00,1.14078,1.14087,1.14071,1.14075,160800000.0
2006-02-01 10:16:00,1.14074,1.14075,1.1406,1.1406,182900000.0
2006-02-01 10:17:00,1.14067,1.14067,1.14048,1.14048,127100001.0
2006-02-01 10:18:00,1.14046,1.14057,1.14046,1.14048,176399999.0
2006-02-01 10:19:00,1.14049,1.14059,1.14049,1.14053,69500000.0
2006-02-01 10:20:00,1.1406,1.14083,1.1406,1.14083,60899998.0
2006-02-01 10:21:00,1.14073,1.14087,1.14058,1.14087,33600000.0
2006-02-01 10:22:00,1.14084,1.14093,1.14078,1.14088,76400001.0
2006-02-01 10:23:00,1.14086,1.14086,1.1407,1.1407,39900001.0
2006-02-01 10:24:00,1.14072,1.14072,1.14054,1.1406,83600000.0
2006-02-01 10:25:00,1.14057,1.14057,1.14036,1.14055,145300001.0
2006-02-01 10:26:00,1.14057,1.14057,1.14048,1.14048,49200001.0
2006-02-01 10:27:00,1.14053,1.14053,1.1405,1.1405,38300001.0
2006-02-01 10:28:00,1.14052,1.14053,1.1404,1.14045,83500000.0
2006-02-01 10:29:00,1.14042,1.1406,1.1404,1.1404,135200001.0
2006-02-01 10:30:00,1.14027,1.1404,1.14027,1.1404,59700000.0
2006-02-01 10:31:00,1.14052,1.14055,1.1405,1.1405,8000000.0
2006-02-01 10:32:00,1.1405,1.1405,1.14042,1.1405,15200000.0
2006-02-01 10:33:00,1.14048,1.14048,1.14032,1.14032,86499997.0
2006-02-01 10:34:00,1.14025,1.14029,1.14012,1.14012,80900000.0
2006-02-01 10:35:00,1.14005,1.14038,1.14005,1.1403,96699998.0
2006-02-01 10:36:00,1.1403,1.1403,1.13984,1.13984,129800002.0
2006-02-01 10:37:00,1.13977,1.14002,1.13977,1.14002,75700000.0
2006-02-01 10:38:00,1.13999,1.13999,1.13981,1.13982,146600001.0
2006-02-01 10:39:00,1.13993,1.14011,1.13993,1.14007,68000000.0
2006-02-01 10:40:00,1.14003,1.1401,1.14003,1.1401,45600000.0
2006-02-01 10:41:00,1.14011,1.1402,1.14007,1.14007,66099999.0
2006-02-01 10:42:00,1.1401,1.14015,1.14007,1.14015,60599999.0
2006-02-01 10:43:00,1.14015,1.14018,1.14008,1.14018,128699999.0
2006-02-01 10:44:00,1.14013,1.14029,1.14013,1.14024,81900000.0
2006-02-01 10:45:00,1.14022,1.14022,1.14011,1.14012,174000001.0
2006-02-01 10:46:00,1.14006,1.14015,1.14,1.14009,57600001.0
2006-02-01 10:47:00,1.14005,1.1401,1.14005,1.1401,58200000.0
2006-02-01 10:48:00,1.1401,1.14017,1.14005,1.1401,147600001.0
2006-02-01 10:49:00,1.14016,1.14041,1.14009,1.14041,104100001.0
2006-02-01 10:50:00,1.14039,1.14039,1.14008,1.14019,60700001.0
2006-02-01 10:51:00,1.14014,1.14023,1.14009,1.14023,118500001.0
2006-02-01 10:52:00,1.1402,1.14025,1.14017,1.14022,116599997.0
2006-02-01 10:53:00,1.14018,1.14018,1.14006,1.14006,25600000.0
2006-02-01 10:54:00,1.1402,1.14042,1.1402,1.14038,100800002.0
2006-02-01 10:55:00,1.14048,1.14071,1.14048,1.1407,85100000.0
2006-02-01 10:56:00,1.14075,1.14085,1.14072,1.14072,75500000.0
2006-02-01 10:57:00,1.14065,1.14078,1.14063,1.14063,69700000.0
2006-02-01 10:58:00,1.14062,1.14062,1.1404,1.14058,126600000.0
2006-02-01 10:59:00,1.14058,1.14058,1.14037,1.14037,52800000.0
2006-02-01 11:00:00,1.14021,1.14034,1.14021,1.14034,80200001.0
2006-02-01 11:01:00,1.14038,1.14038,1.1403,1.14032,38799999.0
2006-02-01 11:02:00,1.14034,1.14045,1.14034,1.1404,111900000.0
2006-02-01 11:03:00,1.1404,1.14054,1.14037,1.14054,73799999.0
2006-02-01 11:04:00,1.14059,1.14076,1.14059,1.14076,58300000.0
2006-02-01 11:05:00,1.14074,1.14076,1.14069,1.14076,101400000.0
2006-02-01 11:06:00,1.14082,1.14088,1.14082,1.14088,62600000.0
2006-02-01 11:07:00,1.1409,1.1409,1.14082,1.14082,5100000.0
2006-02-01 11:08:00,1.14085,1.14085,1.14069,1.14085,134700001.0
2006-02-01 11:09:00,1.14083,1.14092,1.14083,1.1409,102800002.0
2006-02-01 11:10:00,1.14083,1.14083,1.14064,1.14069,96499997.0
2006-02-01 11:11:00,1.14068,1.14082,1.14063,1.14082,161000003.0
2006-02-01 11:12:00,1.1408,1.14085,1.14075,1.1408,85800000.0
2006-02-01 11:13:00,1.1408,1.1408,1.14075,1.1408,65100000.0
2006-02-01 11:14:00,1.14077,1.1409,1.14072,1.14072,76500001.0
2006-02-01 11:15:00,1.14073,1.14085,1.14072,1.1408,148099995.0
2006-02-01 11:16:00,1.14079,1.14079,1.14071,1.14079,155000001.0
2006-02-01 11:17:00,1.14081,1.14085,1.14078,1.1408,120800000.0
2006-02-01 11:18:00,1.14079,1.1409,1.14079,1.14089,41100000.0
2006-02-01 11:19:00,1.14098,1.14099,1.14087,1.14087,100400001.0
2006-02-01 11:20:00,1.1409,1.1409,1.14082,1.14082,122000000.0
2006-02-01 11:21:00,1.1409,1.14098,1.1409,1.14093,51800000.0
2006-02-01 11:22:00,1.14107,1.1411,1.14099,1.141,75899999.0
2006-02-01 11:23:00,1.1409,1.14095,1.14085,1.14095,39200001.0
2006-02-01 11:24:00,1.14085,1.14093,1.14085,1.1409,33200000.0
2006-02-01 11:25:00,1.14099,1.14108,1.14098,1.14107,183799999.0
2006-02-01 11:26:00,1.1411,1.14115,1.1411,1.14115,64100001.0
2006-02-01 11:27:00,1.14109,1.14111,1.14098,1.14102,141800001.0
2006-02-01 11:28:00,1.14099,1.14103,1.14089,1.14093,34100000.0
2006-02-01 11:29:00,1.14077,1.14079,1.14058,1.14058,109500000.0
2006-02-01 11:30:00,1.14062,1.14062,1.14003,1.14028,101600001.0
2006-02-01 11:31:00,1.1405,1.14076,1.1405,1.14076,97200000.0
2006-02-01 11:32:00,1.1407,1.14075,1.14063,1.1407,175799999.0
2006-02-01 11:33:00,1.14066,1.14075,1.14066,1.14068,37000000.0
2006-02-01 11:34:00,1.14057,1.1407,1.14041,1.14043,179000001.0
2006-02-01 11:35:00,1.1404,1.14058,1.1404,1.14054,131299999.0
2006-02-01 11:36:00,1.14053,1.14058,1.14049,1.14052,121400001.0
2006-02-01 11:37:00,1.1406,1.14066,1.14058,1.14058,81299999.0
2006-02-01 11:38:00,1.14059,1.14088,1.14059,1.14088,145599997.0
2006-02-01 11:39:00,1.14092,1.141,1.14089,1.141,58100001.0
2006-02-01 11:40:00,1.14109,1.14151,1.14109,1.14134,202999998.0
2006-02-01 11:41:00,1.14132,1.14132,1.14114,1.14118,102699999.0
2006-02-01 11:42:00,1.14117,1.14118,1.14106,1.14106,118999999.0
2006-02-01 11:43:00,1.14112,1.14129,1.14109,1.14129,144999999.0
2006-02-01 11:44:00,1.14112,1.14133,1.14112,1.14122,47400000.0
2006-02-01 11:45:00,1.14128,1.1413,1.14125,1.1413,54399999.0
2006-02-01 11:46:00,1.14135,1.14135,1.14125,1.14135,74200000.0
2006-02-01 11:47:00,1.14126,1.14126,1.14124,1.14124,27999999.0
2006-02-01 11:48:00,1.14119,1.14129,1.14097,1.14097,54299999.0
2006-02-01 11:49:00,1.14094,1.14096,1.14084,1.14084,104399999.0
2006-02-01 11:50:00,1.14092,1.14108,1.14092,1.14108,149299997.0
2006-02-01 11:51:00,1.14115,1.14128,1.14115,1.14119,76599998.0
2006-02-01 11:52:00,1.14131,1.14142,1.14128,1.1413,178200000.0
2006-02-01 11:53:00,1.14123,1.14127,1.14108,1.14108,106200000.0
2006-02-01 11:54:00,1.14118,1.1412,1.14114,1.14118,59100001.0
2006-02-01 11:55:00,1.14123,1.14123,1.14105,1.1411,76100000.0
2006-02-01 11:56:00,1.14099,1.14099,1.14081,1.14094,10200000.0
2006-02-01 11:57:00,1.141,1.14105,1.14095,1.14095,140900002.0
2006-02-01 11:58:00,1.14095,1.14102,1.14095,1.14095,96000002.0
2006-02-01 11:59:00,1.14098,1.14099,1.14092,1.14099,97400002.0
2006-02-01 12:00:00,1.14105,1.14105,1.14095,1.141,76099999.0
2006-02-01 12:01:00,1.141,1.141,1.14092,1.14095,38500001.0
2006-02-01 12:02:00,1.14093,1.14094,1.14087,1.14087,16900000.0
2006-02-01 12:03:00,1.14082,1.14082,1.14066,1.14066,98000003.0
2006-02-01 12:04:00,1.14063,1.14063,1.14044,1.14049,72500001.0
2006-02-01 12:05:00,1.14036,1.14044,1.14026,1.14026,47300000.0
2006-02-01 12:06:00,1.14038,1.14044,1.14035,1.14035,108400001.0
2006-02-01 12:07:00,1.1404,1.1404,1.14035,1.14035,82400002.0
2006-02-01 12:08:00,1.14034,1.14043,1.14026,1.14043,166299999.0
2006-02-01 12:09:00,1.14043,1.14057,1.14043,1.14057,97199999.0
2006-02-01 12:10:00,1.1406,1.14065,1.1406,1.14065,52500000.0
2006-02-01 12:11:00,1.14055,1.14065,1.14053,1.14054,149899998.0
2006-02-01 12:12:00,1.14045,1.14058,1.1404,1.1405,135300002.0
2006-02-01 12:13:00,1.14044,1.14053,1.14043,1.14043,174899998.0
2006-02-01 12:14:00,1.14042,1.1405,1.14042,1.14043,81399999.0
2006-02-01 12:15:00,1.14045,1.14062,1.14045,1.14053,60100000.0
2006-02-01 12:16:00,1.14057,1.14059,1.14047,1.14052,57699998.0
2006-02-01 12:17:00,1.14061,1.14073,1.1406,1.14073,130799998.0
2006-02-01 12:18:00,1.1408,1.14082,1.14073,1.14073,155100000.0
2006-02-01 12:19:00,1.1408,1.14082,1.1408,1.1408,129500003.0
2006-02-01 12:20:00,1.14082,1.14093,1.14082,1.14084,88699999.0
2006-02-01 12:21:00,1.14082,1.14097,1.14072,1.14097,146100001.0
2006-02-01 12:22:00,1.141,1.141,1.14091,1.14094,97800002.0
2006-02-01 12:23:00,1.14101,1.14102,1.14094,1.14094,78100002.0
2006-02-01 12:24:00,1.1409,1.1409,1.14085,1.14085,85499999.0
2006-02-01 12:25:00,1.14087,1.14095,1.14085,1.1409,93600001.0
2006-02-01 12:26:00,1.14098,1.14102,1.1409,1.14092,117400001.0
2006-02-01 12:27:00,1.14091,1.14121,1.14091,1.14121,97200002.0
2006-02-01 12:28:00,1.14121,1.14142,1.14121,1.14138,78000002.0
2006-02-01 12:29:00,1.14137,1.14145,1.14137,1.14138,72500001.0
2006-02-01 12:30:00,1.14135,1.1414,1.14135,1.1414,36700000.0
2006-02-01 12:31:00,1.14135,1.14148,1.14135,1.14148,85100000.0
2006-02-01 12:32:00,1.14136,1.14149,1.14136,1.14142,36600000.0
2006-02-01 12:33:00,1.14143,1.14143,1.14136,1.14136,43600001.0
2006-02-01 12:34:00,1.1412,1.1412,1.14089,1.14089,103700001.0
2006-02-01 12:35:00,1.14094,1.14101,1.14081,1.14088,138800000.0
2006-02-01 12:36:00,1.14087,1.14087,1.14085,1.14085,6000000.0
2006-02-01 12:37:00,1.1409,1.14095,1.14085,1.1409,38300000.0
2006-02-01 12:38:00,1.14089,1.14089,1.14081,1.14082,62700001.0
2006-02-01 12:39:00,1.14098,1.14104,1.1409,1.141,69900001.0
2006-02-01 12:40:00,1.14105,1.14105,1.14092,1.14102,81400000.0
2006-02-01 12:41:00,1.141,1.141,1.14098,1.141,190399999.0
2006-02-01 12:42:00,1.141,1.14105,1.14095,1.141,214100004.0
2006-02-01 12:43:00,1.14106,1.14119,1.14106,1.14119,23300001.0
2006-02-01 12:44:00,1.14125,1.1413,1.14117,1.14122,98799999.0
2006-02-01 12:45:00,1.14117,1.14118,1.14099,1.14102,55099999.0
2006-02-01 12:46:00,1.14108,1.14108,1.14106,1.14108,55999998.0
2006-02-01 12:47:00,1.14106,1.14106,1.14096,1.14096,26500000.0
2006-02-01 12:48:00,1.14099,1.1411,1.14094,1.14108,60800000.0
2006-02-01 12:49:00,1.14107,1.14107,1.14098,1.14103,129600000.0
2006-02-01 12:50:00,1.14108,1.1412,1.14098,1.1412,75800000.0
2006-02-01 12:51:00,1.14115,1.14115,1.14105,1.14112,47100000.0
2006-02-01 12:52:00,1.14108,1.1411,1.14105,1.1411,22400000.0
2006-02-01 12:53:00,1.1411,1.14112,1.1411,1.14112,40700000.0
2006-02-01 12:54:00,1.14108,1.14108,1.14091,1.14096,95200001.0
2006-02-01 12:55:00,1.14095,1.14101,1.14086,1.14086,102300000.0
2006-02-01 12:56:00,1.14082,1.14088,1.14074,1.14076,55500000.0
2006-02-01 12:57:00,1.14036,1.14081,1.14036,1.14074,137900000.0
2006-02-01 12:58:00,1.14065,1.1407,1.14065,1.1407,24300000.0
2006-02-01 12:59:00,1.14066,1.14068,1.14053,1.14063,140099999.0
2006-02-01 13:00:00,1.14053,1.14064,1.14052,1.14055,32900000.0
2006-02-01 13:01:00,1.14063,1.14063,1.14048,1.14057,58600000.0
2006-02-01 13:02:00,1.14047,1.14047,1.14033,1.14033,99400003.0
2006-02-01 13:03:00,1.1403,1.1403,1.14027,1.14027,35700000.0
2006-02-01 13:04:00,1.14025,1.1403,1.1402,1.14025,49500000.0
2006-02-01 13:05:00,1.1404,1.1405,1.1404,1.1405,1300000.0
2006-02-01 13:06:00,1.1407,1.14075,1.14068,1.1407,60400003.0
2006-02-01 13:07:00,1.14075,1.14075,1.14065,1.14065,122100000.0
2006-02-01 13:08:00,1.1407,1.14075,1.1406,1.14075,118099999.0
2006-02-01 13:09:00,1.14078,1.1409,1.14078,1.1409,64400001.0
2006-02-01 13:10:00,1.14089,1.14089,1.14084,1.14088,92800000.0
2006-02-01 13:11:00,1.14092,1.14098,1.1409,1.14098,17600000.0
2006-02-01 13:12:00,1.14091,1.14091,1.14081,1.14081,31000000.0
2006-02-01 13:13:00,1.14087,1.1409,1.14087,1.1409,49000000.0
2006-02-01 13:14:00,1.1408,1.1408,1.1406,1.1406,32600000.0
2006-02-01 13:15:00,1.14047,1.1407,1.14047,1.1407,32100000.0
2006-02-01 13:16:00,1.14075,1.1408,1.14068,1.1408,59400000.0
2006-02-01 13:17:00,1.14081,1.14088,1.14072,1.14072,120500001.0
2006-02-01 13:18:00,1.14082,1.14094,1.14082,1.14086,43100000.0
2006-02-01 13:19:00,1.14092,1.14097,1.14092,1.14097,31900001.0
2006-02-01 13:20:00,1.14088,1.14088,1.14064,1.14078,168000001.0
2006-02-01 13:21:00,1.14069,1.14069,1.14061,1.14061,1300000.0
2006-02-01 13:22:00,1.1404,1.14065,1.1404,1.14065,87899996.0
2006-02-01 13:23:00,1.14073,1.14083,1.14068,1.14073,130299999.0
2006-02-01 13:24:00,1.1407,1.14075,1.14063,1.14075,99100003.0
2006-02-01 13:25:00,1.1407,1.1407,1.14065,1.14068,66299999.0
2006-02-01 13:26:00,1.14076,1.14132,1.14076,1.14117,77000000.0
2006-02-01 13:27:00,1.14123,1.14137,1.14121,1.14137,115999999.0
2006-02-01 13:28:00,1.14138,1.14138,1.14127,1.14127,80500000.0
2006-02-01 13:29:00,1.14129,1.1413,1.14115,1.14115,111299999.0
2006-02-01 13:30:00,1.14122,1.1413,1.14117,1.1413,149600000.0
2006-02-01 13:31:00,1.14124,1.14134,1.14124,1.14131,75300001.0
2006-02-01 13:32:00,1.14139,1.14153,1.14139,1.14148,92200001.0
2006-02-01 13:33:00,1.14152,1.14152,1.14135,1.14138,58400001.0
2006-02-01 13:34:00,1.14135,1.14135,1.14119,1.14133,114000000.0
2006-02-01 13:35:00,1.1413,1.14135,1.14121,1.14135,142100002.0
2006-02-01 13:36:00,1.1413,1.14133,1.1413,1.14133,99099999.0
2006-02-01 13:37:00,1.14135,1.14135,1.14135,1.14135,20900000.0
2006-02-01 13:38:00,1.14124,1.14129,1.14122,1.14129,70600000.0
2006-02-01 13:39:00,1.1414,1.14152,1.1414,1.1415,90000002.0
2006-02-01 13:40:00,1.14146,1.14148,1.14138,1.14148,93299999.0
2006-02-01 13:41:00,1.14149,1.14149,1.14131,1.14134,62200000.0
2006-02-01 13:42:00,1.14145,1.14145,1.14133,1.14135,169499998.0
2006-02-01 13:43:00,1.14142,1.14142,1.14125,1.14125,65000001.0
2006-02-01 13:44:00,1.1413,1.14136,1.14124,1.14124,82200001.0
2006-02-01 13:45:00,1.14123,1.14133,1.14121,1.14133,82000000.0
2006-02-01 13:46:00,1.14126,1.14126,1.14113,1.14115,91000000.0
2006-02-01 13:47:00,1.14112,1.14117,1.14105,1.14105,50100000.0
2006-02-01 13:48:00,1.14105,1.1411,1.14105,1.1411,59600001.0
2006-02-01 13:49:00,1.14117,1.14117,1.14107,1.14107,43400000.0
2006-02-01 13:50:00,1.14106,1.14106,1.14092,1.14093,138100001.0
2006-02-01 13:51:00,1.14085,1.14085,1.14075,1.14075,67700002.0
2006-02-01 13:52:00,1.1407,1.14087,1.1407,1.14081,114800001.0
2006-02-01 13:53:00,1.14078,1.1408,1.14064,1.1408,161699996.0
2006-02-01 13:54:00,1.14067,1.14068,1.14067,1.14068,80799999.0
2006-02-01 13:55:00,1.14055,1.14073,1.1405,1.14073,90000000.0
2006-02-01 13:56:00,1.14074,1.14078,1.14069,1.14072,141199998.0
2006-02-01 13:57:00,1.14067,1.14078,1.14019,1.1404,98099999.0
2006-02-01 13:58:00,1.14046,1.14071,1.14046,1.14062,68200000.0
2006-02-01 13:59:00,1.14054,1.14061,1.14051,1.14059,67700002.0
2006-02-01 14:00:00,1.14062,1.14069,1.14062,1.14069,15300000.0
2006-02-01 14:01:00,1.1407,1.1407,1.1407,1.1407,13500000.0
2006-02-01 14:02:00,1.14068,1.14068,1.14066,1.14068,10800000.0
2006-02-01 14:03:00,1.1406,1.14065,1.14055,1.14065,126100001.0
2006-02-01 14:04:00,1.1405,1.14053,1.1405,1.14053,57399999.0
2006-02-01 14:05:00,1.14045,1.14055,1.14045,1.1405,69800001.0
2006-02-01 14:06:00,1.1404,1.1404,1.14026,1.14031,120200001.0
2006-02-01 14:07:00,1.14037,1.14046,1.14034,1.14041,85899999.0
2006-02-01 14:08:00,1.14045,1.14045,1.14042,1.14042,44700000.0
2006-02-01 14:09:00,1.14037,1.14053,1.14037,1.14039,42300000.0
2006-02-01 14:10:00,1.14045,1.14045,1.14033,1.1404,192900000.0
2006-02-01 14:11:00,1.1404,1.1404,1.14035,1.1404,105199999.0
2006-02-01 14:12:00,1.14037,1.14037,1.14013,1.14013,84700000.0
2006-02-01 14:13:00,1.14018,1.14018,1.13979,1.13982,94099999.0
2006-02-01 14:14:00,1.13989,1.14007,1.13989,1.14005,179199997.0
2006-02-01 14:15:00,1.14005,1.14015,1.14005,1.14005,117600002.0
2006-02-01 14:16:00,1.1401,1.1401,1.1401,1.1401,62300002.0
2006-02-01 14:17:00,1.14011,1.14011,1.13997,1.13997,68100001.0
2006-02-01 14:18:00,1.14003,1.14003,1.14002,1.14002,13600000.0
2006-02-01 14:19:00,1.14007,1.14011,1.14,1.14006,44600000.0
2006-02-01 14:20:00,1.14001,1.14009,1.13998,1.14006,40200000.0
2006-02-01 14:21:00,1.1401,1.14015,1.14005,1.1401,169299999.0
2006-02-01 14:22:00,1.14005,1.14005,1.14005,1.14005,47200002.0
2006-02-01 14:23:00,1.14009,1.14009,1.13995,1.13995,124000000.0
2006-02-01 14:24:00,1.14003,1.14021,1.14002,1.14018,108000001.0
2006-02-01 14:25:00,1.14033,1.14036,1.14027,1.14032,92300000.0
2006-02-01 14:26:00,1.14023,1.14027,1.14017,1.14022,56790001.0
2006-02-01 14:27:00,1.14032,1.14045,1.1403,1.1404,111400003.0
2006-02-01 14:28:00,1.14037,1.14045,1.14035,1.14045,59100000.0
2006-02-01 14:29:00,1.14035,1.14043,1.14035,1.1404,15200000.0
2006-02-01 14:30:00,1.14036,1.14036,1.14032,1.14032,5600000.0
2006-02-01 14:31:00,1.14032,1.14048,1.14032,1.14045,113900001.0
2006-02-01 14:32:00,1.14053,1.14063,1.14052,1.14052,102300001.0
2006-02-01 14:33:00,1.14051,1.14064,1.14051,1.14055,143900000.0
2006-02-01 14:34:00,1.14065,1.14065,1.14053,1.14058,17600000.0
2006-02-01 14:35:00,1.14056,1.14062,1.1405,1.14052,62100000.0
2006-02-01 14:36:00,1.14067,1.14069,1.14064,1.14069,140800004.0
2006-02-01 14:37:00,1.14072,1.14092,1.14072,1.14091,103699999.0
2006-02-01 14:38:00,1.1409,1.1409,1.14067,1.14072,149599999.0
2006-02-01 14:39:00,1.1407,1.14075,1.14063,1.1407,130299999.0
2006-02-01 14:40:00,1.14064,1.14064,1.14064,1.14064,23900001.0
2006-02-01 14:41:00,1.14065,1.1408,1.14065,1.1408,85700001.0
2006-02-01 14:42:00,1.1408,1.14085,1.14078,1.14078,101400000.0
2006-02-01 14:43:00,1.14072,1.14075,1.14061,1.14068,153999999.0
2006-02-01 14:44:00,1.14057,1.14057,1.14053,1.14053,19100000.0
2006-02-01 14:45:00,1.14054,1.14065,1.14049,1.14052,93199999.0
2006-02-01 14:46:00,1.14047,1.14061,1.14047,1.14061,53299999.0
2006-02-01 14:47:00,1.14056,1.14058,1.14046,1.14058,72399999.0
2006-02-01 14:48:00,1.14053,1.14053,1.14038,1.14044,74200003.0
2006-02-01 14:49:00,1.14044,1.14049,1.14042,1.14047,71900000.0
2006-02-01 14:50:00,1.14057,1.14057,1.14042,1.14042,108599999.0
2006-02-01 14:51:00,1.14032,1.14045,1.14032,1.1404,141900003.0
2006-02-01 14:52:00,1.14048,1.14055,1.14045,1.14045,78700001.0
2006-02-01 14:53:00,1.14048,1.1405,1.14042,1.14042,58000000.0
2006-02-01 14:54:00,1.14029,1.14043,1.14029,1.14035,42800000.0
2006-02-01 14:55:00,1.14032,1.14032,1.1401,1.14018,124499998.0
2006-02-01 14:56:00,1.14005,1.14005,1.13985,1.13985,45400000.0
2006-02-01 14:57:00,1.13974,1.13981,1.13972,1.1398,188500000.0
2006-02-01 14:58:00,1.13983,1.13985,1.13977,1.13977,88100000.0
2006-02-01 14:59:00,1.13988,1.13988,1.13972,1.13973,136600000.0
2006-02-01 15:00:00,1.1398,1.13982,1.1398,1.13982,72199999.0
2006-02-01 15:01:00,1.13968,1.13976,1.13968,1.13971,60800000.0
2006-02-01 15:02:00,1.13955,1.13955,1.13945,1.13945,45299999.0
2006-02-01 15:03:00,1.13927,1.13935,1.1392,1.1392,56600001.0
2006-02-01 15:04:00,1.13914,1.13914,1.1389,1.13893,65700000.0
2006-02-01 15:05:00,1.13897,1.13898,1.13897,1.13898,31600000.0
2006-02-01 15:06:00,1.13908,1.1395,1.13908,1.1395,112200000.0
2006-02-01 15:07:00,1.13947,1.13952,1.13935,1.1395,77400000.0
2006-02-01 15:08:00,1.1395,1.13955,1.13946,1.13952,134500004.0
2006-02-01 15:09:00,1.13955,1.13955,1.13934,1.13945,38899999.0
2006-02-01 15:10:00,1.13936,1.13936,1.13925,1.13927,112299999.0
2006-02-01 15:11:00,1.13932,1.1395,1.13932,1.1395,111299999.0
2006-02-01 15:12:00,1.13953,1.13964,1.13941,1.13964,46299999.0
2006-02-01 15:13:00,1.13964,1.13971,1.13953,1.13962,118499999.0
2006-02-01 15:14:00,1.13956,1.13986,1.13956,1.13969,192599995.0
2006-02-01 15:15:00,1.13981,1.13981,1.13947,1.13947,68000000.0
2006-02-01 15:16:00,1.13945,1.13953,1.1394,1.1394,81700000.0
2006-02-01 15:17:00,1.13923,1.13935,1.13918,1.13924,189300001.0
2006-02-01 15:18:00,1.13915,1.13915,1.13898,1.13907,90500000.0
2006-02-01 15:19:00,1.13908,1.13933,1.13908,1.1393,89000000.0
2006-02-01 15:20:00,1.13943,1.14,1.13943,1.14,116200001.0
2006-02-01 15:21:00,1.13993,1.14047,1.13988,1.14047,139100000.0
2006-02-01 15:22:00,1.14056,1.14058,1.14034,1.14034,118799998.0
2006-02-01 15:23:00,1.14014,1.1402,1.14007,1.14007,67400002.0
2006-02-01 15:24:00,1.14001,1.14032,1.13999,1.14032,170700000.0
2006-02-01 15:25:00,1.14037,1.14051,1.14037,1.1404,98300002.0
2006-02-01 15:26:00,1.14031,1.14045,1.14031,1.1404,154200002.0
2006-02-01 15:27:00,1.14037,1.14037,1.14023,1.14023,76700000.0
2006-02-01 15:28:00,1.14013,1.14035,1.14011,1.14035,106200000.0
2006-02-01 15:29:00,1.14028,1.14028,1.14006,1.14017,108300000.0
2006-02-01 15:30:00,1.14021,1.14049,1.14021,1.1404,64499999.0
2006-02-01 15:31:00,1.14046,1.14058,1.14043,1.14056,77300000.0
2006-02-01 15:32:00,1.14053,1.14056,1.14045,1.14045,98600002.0
2006-02-01 15:33:00,1.14054,1.14085,1.14054,1.14082,89700002.0
2006-02-01 15:34:00,1.14091,1.14091,1.1408,1.14083,106700004.0
2006-02-01 15:35:00,1.14076,1.14081,1.1407,1.14073,88200000.0
2006-02-01 15:36:00,1.14068,1.14085,1.14068,1.14085,146600000.0
2006-02-01 15:37:00,1.14079,1.14082,1.14071,1.14071,70500000.0
2006-02-01 15:38:00,1.14056,1.14058,1.1405,1.14053,84300002.0
2006-02-01 15:39:00,1.14045,1.14045,1.14022,1.14024,35400000.0
2006-02-01 15:40:00,1.14028,1.14047,1.14028,1.14042,16800000.0
2006-02-01 15:41:00,1.14038,1.14057,1.14038,1.14042,87599998.0
2006-02-01 15:42:00,1.14035,1.1404,1.14033,1.14035,30500001.0
2006-02-01 15:43:00,1.14046,1.14046,1.14044,1.14044,26300000.0
2006-02-01 15:44:00,1.14067,1.14089,1.14056,1.14089,123599998.0
2006-02-01 15:45:00,1.1408,1.14089,1.1407,1.1407,45400000.0
2006-02-01 15:46:00,1.14066,1.14095,1.14066,1.14095,144100002.0
2006-02-01 15:47:00,1.14098,1.14098,1.14091,1.14091,55200000.0
2006-02-01 15:48:00,1.14104,1.1412,1.14102,1.14113,52800001.0
2006-02-01 15:49:00,1.14116,1.14116,1.141,1.14105,92600000.0
2006-02-01 15:50:00,1.141,1.141,1.1409,1.1409,13000000.0
2006-02-01 15:51:00,1.14088,1.14088,1.14072,1.14072,100300001.0
2006-02-01 15:52:00,1.14065,1.14084,1.14065,1.14075,109200001.0
2006-02-01 15:53:00,1.14078,1.14088,1.14072,1.14088,100500001.0
2006-02-01 15:54:00,1.14108,1.1411,1.14081,1.14088,140499999.0
2006-02-01 15:55:00,1.1409,1.14104,1.14086,1.14104,75399998.0
2006-02-01 15:56:00,1.14108,1.14113,1.14101,1.1411,110099999.0
2006-02-01 15:57:00,1.1411,1.14113,1.14105,1.14105,129700002.0
2006-02-01 15:58:00,1.14108,1.14108,1.1409,1.1409,76599999.0
2006-02-01 15:59:00,1.14097,1.14097,1.1407,1.14075,197299996.0
2006-02-01 16:00:00,1.14074,1.14074,1.1406,1.14068,73900001.0
2006-02-01 16:01:00,1.1407,1.14072,1.14065,1.1407,68099999.0
2006-02-01 16:02:00,1.14065,1.14065,1.14036,1.14041,90200002.0
2006-02-01 16:03:00,1.14045,1.14046,1.14032,1.14042,31100000.0
2006-02-01 16:04:00,1.14035,1.1404,1.14025,1.14033,107200001.0
2006-02-01 16:05:00,1.14043,1.14043,1.14037,1.14037,64100000.0
2006-02-01 16:06:00,1.1404,1.14089,1.14035,1.14089,62100002.0
2006-02-01 16:07:00,1.14084,1.14091,1.14075,1.14079,82900000.0
2006-02-01 16:08:00,1.14073,1.14077,1.14065,1.14075,114599999.0
2006-02-01 16:09:00,1.14083,1.14108,1.14083,1.14108,27199999.0
2006-02-01 16:10:00,1.14108,1.14114,1.14096,1.14113,107300002.0
2006-02-01 16:11:00,1.1413,1.14133,1.1413,1.14133,45200001.0
2006-02-01 16:12:00,1.1414,1.1414,1.14121,1.14127,83199999.0
2006-02-01 16:13:00,1.14124,1.14127,1.14121,1.14123,39200000.0
2006-02-01 16:14:00,1.14114,1.14122,1.14105,1.14105,52600000.0
2006-02-01 16:15:00,1.14112,1.14132,1.14112,1.14132,25600000.0
2006-02-01 16:16:00,1.1414,1.14145,1.14136,1.14145,67699999.0
2006-02-01 16:17:00,1.14148,1.14148,1.14139,1.14143,50399999.0
2006-02-01 16:18:00,1.14148,1.14148,1.14136,1.14144,93499999.0
2006-02-01 16:19:00,1.14148,1.14148,1.14142,1.14142,54700000.0
2006-02-01 16:20:00,1.1414,1.14156,1.1414,1.14156,95799999.0
2006-02-01 16:21:00,1.14145,1.14145,1.14117,1.1412,140500000.0
2006-02-01 16:22:00,1.14116,1.14123,1.1411,1.14118,122299997.0
2006-02-01 16:23:00,1.14122,1.14122,1.14104,1.14104,134299999.0
2006-02-01 16:24:00,1.14115,1.14129,1.14115,1.14125,17900000.0
2006-02-01 16:25:00,1.14129,1.14129,1.14112,1.14112,91199999.0
2006-02-01 16:26:00,1.14102,1.14106,1.1409,1.14101,130999999.0
2006-02-01 16:27:00,1.14099,1.14104,1.1409,1.14104,152699999.0
2006-02-01 16:28:00,1.14091,1.14091,1.14076,1.14082,67600001.0
2006-02-01 16:29:00,1.14091,1.14091,1.14087,1.14087,29700000.0
2006-02-01 16:30:00,1.14093,1.14104,1.14093,1.14093,57500000.0
2006-02-01 16:31:00,1.14095,1.14101,1.14094,1.14094,54500001.0
2006-02-01 16:32:00,1.14093,1.14103,1.14087,1.1409,146900001.0
2006-02-01 16:33:00,1.14086,1.14086,1.14072,1.1408,116800000.0
2006-02-01 16:34:00,1.14074,1.14094,1.14074,1.1408,190700000.0
2006-02-01 16:35:00,1.1409,1.14098,1.14088,1.14098,67600001.0
2006-02-01 16:36:00,1.14097,1.14097,1.14089,1.14091,135800001.0
2006-02-01 16:37:00,1.14094,1.14104,1.14094,1.14103,54600000.0
2006-02-01 16:38:00,1.141,1.14105,1.14092,1.14092,163399998.0
2006-02-01 16:39:00,1.14098,1.14105,1.14095,1.14105,62499998.0
2006-02-01 16:40:00,1.14102,1.14109,1.14102,1.14109,50399999.0
2006-02-01 16:41:00,1.141,1.14104,1.14097,1.14104,86200000.0
2006-02-01 16:42:00,1.14116,1.1415,1.14116,1.14127,108999999.0
2006-02-01 16:43:00,1.14116,1.14125,1.1411,1.14111,68300000.0
2006-02-01 16:44:00,1.14107,1.14107,1.14089,1.14094,66800000.0
2006-02-01 16:45:00,1.14097,1.14105,1.14097,1.14105,9300000.0
2006-02-01 16:46:00,1.14103,1.14115,1.14101,1.14112,77000000.0
2006-02-01 16:47:00,1.14116,1.14126,1.14109,1.14126,84499998.0
2006-02-01 16:48:00,1.14122,1.14181,1.14122,1.14181,96699998.0
2006-02-01 16:49:00,1.14192,1.14219,1.14192,1.14219,221200000.0
2006-02-01 16:50:00,1.14227,1.14255,1.14227,1.14245,151300000.0
2006-02-01 16:51:00,1.14236,1.14236,1.14205,1.14205,21600000.0
2006-02-01 16:52:00,1.14197,1.14197,1.14189,1.1419,72299998.0
2006-02-01 16:53:00,1.1418,1.14191,1.14178,1.14178,109999999.0
2006-02-01 16:54:00,1.1418,1.14202,1.1418,1.14197,137599999.0
2006-02-01 16:55:00,1.14202,1.14213,1.14202,1.14213,33700001.0
2006-02-01 16:56:00,1.14225,1.14231,1.14219,1.1422,94000002.0
2006-02-01 16:57:00,1.14219,1.14229,1.14212,1.14212,83200000.0
2006-02-01 16:58:00,1.14212,1.14212,1.1419,1.1419,49200000.0
2006-02-01 16:59:00,1.14152,1.14152,1.1411,1.14115,63700000.0
2006-02-01 17:00:00,1.14127,1.14177,1.1411,1.14177,58800000.0
2006-02-01 17:01:00,1.14192,1.14202,1.14189,1.14189,52800000.0
2006-02-01 17:02:00,1.1418,1.14194,1.14168,1.14183,126799998.0
2006-02-01 17:03:00,1.14185,1.14206,1.14183,1.14196,98999999.0
2006-02-01 17:04:00,1.14178,1.1418,1.14166,1.14166,35600001.0
2006-02-01 17:05:00,1.14153,1.14168,1.14153,1.14168,122500002.0
2006-02-01 17:06:00,1.14172,1.14178,1.14169,1.14174,75800000.0
2006-02-01 17:07:00,1.14165,1.14165,1.14147,1.14147,36800001.0
2006-02-01 17:08:00,1.14133,1.14137,1.14131,1.14137,106800001.0
2006-02-01 17:09:00,1.14133,1.14133,1.14115,1.14126,52700000.0
2006-02-01 17:10:00,1.14125,1.14135,1.14115,1.1412,134699999.0
2006-02-01 17:11:00,1.14101,1.14114,1.14101,1.14109,133600002.0
2006-02-01 17:12:00,1.141,1.14103,1.14091,1.14103,46199998.0
2006-02-01 17:13:00,1.14105,1.14107,1.14096,1.14103,88000000.0
2006-02-01 17:14:00,1.14096,1.14103,1.14089,1.14103,169999999.0
2006-02-01 17:15:00,1.14107,1.14112,1.14097,1.14097,84200001.0
2006-02-01 17:16:00,1.14105,1.14117,1.14105,1.14107,56700001.0
2006-02-01 17:17:00,1.14107,1.14107,1.14097,1.14097,24000000.0
2006-02-01 17:18:00,1.14106,1.14106,1.14088,1.14088,55699999.0
2006-02-01 17:19:00,1.14102,1.14102,1.14101,1.14101,15800000.0
2006-02-01 17:20:00,1.14105,1.1412,1.14104,1.1412,152799998.0
2006-02-01 17:21:00,1.14127,1.14138,1.14121,1.14136,202299996.0
2006-02-01 17:22:00,1.14142,1.14151,1.14137,1.14139,101699999.0
2006-02-01 17:23:00,1.14147,1.14147,1.14126,1.14133,79500000.0
2006-02-01 17:24:00,1.14141,1.14144,1.14132,1.14133,93599999.0
2006-02-01 17:25:00,1.14127,1.14127,1.14117,1.14127,135200001.0
2006-02-01 17:26:00,1.14133,1.14137,1.14128,1.14128,98700000.0
2006-02-01 17:27:00,1.14132,1.14138,1.14124,1.14133,132500002.0
2006-02-01 17:28:00,1.14127,1.14136,1.14125,1.1413,107500000.0
2006-02-01 17:29:00,1.14127,1.14127,1.14119,1.14123,5600000.0
2006-02-01 17:30:00,1.14122,1.14129,1.1412,1.1412,94299998.0
2006-02-01 17:31:00,1.14118,1.14119,1.14112,1.14112,56600000.0
2006-02-01 17:32:00,1.14109,1.14115,1.14105,1.14105,73199998.0
2006-02-01 17:33:00,1.14103,1.14108,1.14098,1.141,74499997.0
2006-02-01 17:34:00,1.14091,1.14115,1.14091,1.14115,27200000.0
2006-02-01 17:35:00,1.14113,1.14119,1.14107,1.14107,149600002.0
2006-02-01 17:36:00,1.14113,1.14117,1.14101,1.14117,58200000.0
2006-02-01 17:37:00,1.14121,1.14132,1.14121,1.14132,18100000.0
2006-02-01 17:38:00,1.14132,1.1414,1.1413,1.14131,83200002.0
2006-02-01 17:39:00,1.14125,1.14127,1.14116,1.14127,121400001.0
2006-02-01 17:40:00,1.14137,1.14143,1.14134,1.14143,75700000.0
2006-02-01 17:41:00,1.14144,1.14155,1.14144,1.14155,85499999.0
2006-02-01 17:42:00,1.14156,1.14161,1.14149,1.14155,189900000.0
2006-02-01 17:43:00,1.14155,1.14155,1.14143,1.14148,35100000.0
2006-02-01 17:44:00,1.14137,1.14145,1.14132,1.14145,144800001.0
2006-02-01 17:45:00,1.14155,1.14165,1.14155,1.14165,18400000.0
2006-02-01 17:46:00,1.14175,1.14175,1.14157,1.14159,52700000.0
2006-02-01 17:47:00,1.14162,1.14166,1.14135,1.14146,141300001.0
2006-02-01 17:48:00,1.14146,1.1416,1.14138,1.14156,99300001.0
2006-02-01 17:49:00,1.1417,1.14176,1.14168,1.14176,79500002.0
2006-02-01 17:50:00,1.14162,1.14162,1.14143,1.14162,150999997.0
2006-02-01 17:51:00,1.14154,1.14164,1.14139,1.14153,132900004.0
2006-02-01 17:52:00,1.14159,1.14159,1.14156,1.14156,24700000.0
2006-02-01 17:53:00,1.14151,1.14155,1.14147,1.14147,89800000.0
2006-02-01 17:54:00,1.14147,1.14149,1.14126,1.1413,91300001.0
2006-02-01 17:55:00,1.14127,1.14141,1.14125,1.14125,193900001.0
2006-02-01 17:56:00,1.14122,1.14133,1.14115,1.14115,30500000.0
2006-02-01 17:57:00,1.14109,1.14109,1.14082,1.14082,157799999.0
2006-02-01 17:58:00,1.14083,1.14107,1.14083,1.14107,108100001.0
2006-02-01 17:59:00,1.14102,1.14103,1.14086,1.14086,113899998.0
2006-02-01 18:00:00,1.14083,1.1409,1.14059,1.14069,197200000.0
2006-02-01 18:01:00,1.14069,1.14071,1.14045,1.14058,332000002.0
2006-02-01 18:02:00,1.14063,1.14071,1.14056,1.14058,824700007.0
2006-02-01 18:03:00,1.1406,1.14078,1.14056,1.14064,805900006.0
2006-02-01 18:04:00,1.1406,1.14071,1.14051,1.14054,678300004.0
2006-02-01 18:05:00,1.14066,1.14083,1.14064,1.1407,991700006.0
2006-02-01 18:06:00,1.14086,1.14116,1.14086,1.14116,799799994.0
2006-02-01 18:07:00,1.14119,1.14129,1.14109,1.14112,1049000011.0
2006-02-01 18:08:00,1.14105,1.1411,1.14092,1.141,1027200011.0
2006-02-01 18:09:00,1.141,1.14106,1.14089,1.14092,507200000.0
2006-02-01 18:10:00,1.14099,1.14105,1.14087,1.14095,740899998.0
2006-02-01 18:11:00,1.14105,1.14105,1.1409,1.14105,938199991.0
2006-02-01 18:12:00,1.14107,1.1411,1.14081,1.14081,61600000.0
2006-02-01 18:13:00,1.14077,1.14084,1.14064,1.14082,350000004.0
2006-02-01 18:14:00,1.14068,1.14068,1.13923,1.13973,509600005.0
2006-02-01 18:15:00,1.13967,1.1399,1.13965,1.13981,656299998.0
2006-02-01 18:16:00,1.13985,1.14014,1.13985,1.14011,662800006.0
2006-02-01 18:17:00,1.14008,1.14009,1.13992,1.13995,920000003.0
2006-02-01 18:18:00,1.13988,1.13994,1.13978,1.13987,593399995.0
2006-02-01 18:19:00,1.13998,1.1402,1.13994,1.1401,196300002.0
2006-02-01 18:20:00,1.14018,1.14033,1.14007,1.14008,800900006.0
2006-02-01 18:21:00,1.14012,1.14027,1.14009,1.14009,194000003.0
2006-02-01 18:22:00,1.1401,1.1402,1.14004,1.14015,236900000.0
2006-02-01 18:23:00,1.14007,1.14007,1.13983,1.13999,327299999.0
2006-02-01 18:24:00,1.14,1.14007,1.13992,1.13997,558499996.0
2006-02-01 18:25:00,1.13997,1.14016,1.13995,1.1401,431900001.0
2006-02-01 18:26:00,1.1401,1.1402,1.13998,1.14012,880200004.0
2006-02-01 18:27:00,1.1402,1.14024,1.1401,1.1401,501100003.0
2006-02-01 18:28:00,1.1401,1.14028,1.1401,1.1402,353699999.0
2006-02-01 18:29:00,1.1402,1.14027,1.14012,1.14027,467800005.0
2006-02-01 18:30:00,1.14033,1.14048,1.14031,1.14033,839900006.0
2006-02-01 18:31:00,1.14032,1.14044,1.1403,1.14036,565300005.0
2006-02-01 18:32:00,1.14039,1.14053,1.14033,1.14048,456800004.0
2006-02-01 18:33:00,1.14048,1.14057,1.14041,1.14044,610300001.0
2006-02-01 18:34:00,1.14042,1.14049,1.14038,1.14038,292199998.0
2006-02-01 18:35:00,1.14037,1.1404,1.1403,1.1404,613299997.0
2006-02-01 18:36:00,1.14039,1.14039,1.14023,1.14023,512100003.0
2006-02-01 18:37:00,1.14021,1.14021,1.14011,1.14012,71900000.0
2006-02-01 18:38:00,1.14022,1.14082,1.14019,1.14082,217799999.0
2006-02-01 18:39:00,1.14085,1.14085,1.14058,1.14078,183700000.0
2006-02-01 18:40:00,1.14088,1.14094,1.14078,1.1409,793300002.0
2006-02-01 18:41:00,1.14092,1.14118,1.1409,1.14096,262800000.0
2006-02-01 18:42:00,1.14105,1.14122,1.14105,1.14107,516199993.0
2006-02-01 18:43:00,1.14103,1.14103,1.14088,1.14091,496199997.0
2006-02-01 18:44:00,1.1409,1.14095,1.14085,1.1409,251300003.0
2006-02-01 18:45:00,1.14097,1.14104,1.14083,1.14083,356799998.0
2006-02-01 18:46:00,1.14083,1.14097,1.14083,1.14097,271200003.0
2006-02-01 18:47:00,1.14104,1.14106,1.14104,1.14106,27900001.0
2006-02-01 18:48:00,1.1411,1.14112,1.14103,1.14107,200200002.0
2006-02-01 18:49:00,1.14108,1.14108,1.14105,1.14108,200799999.0
2006-02-01 18:50:00,1.141,1.14105,1.14095,1.14105,129100000.0
2006-02-01 18:51:00,1.141,1.14105,1.141,1.141,257600001.0
2006-02-01 18:52:00,1.14098,1.14098,1.14087,1.14091,182499997.0
2006-02-01 18:53:00,1.1409,1.14095,1.14083,1.14085,399499997.0
2006-02-01 18:54:00,1.14085,1.14085,1.1408,1.14085,289000006.0
2006-02-01 18:55:00,1.14085,1.1409,1.14082,1.14087,483900003.0
2006-02-01 18:56:00,1.14082,1.14082,1.14042,1.14042,213200000.0
2006-02-01 18:57:00,1.14039,1.14052,1.14034,1.14051,246600001.0
2006-02-01 18:58:00,1.14053,1.14053,1.1401,1.1401,156500002.0
2006-02-01 18:59:00,1.1401,1.14014,1.13988,1.13992,490890002.0
2006-02-01 19:00:00,1.13984,1.13984,1.13947,1.1396,367200000.0
2006-02-01 19:01:00,1.13958,1.13964,1.13951,1.1396,84099999.0
2006-02-01 19:02:00,1.13958,1.13958,1.13936,1.13947,270500001.0
2006-02-01 19:03:00,1.13951,1.13977,1.13951,1.13964,466600003.0
2006-02-01 19:04:00,1.13975,1.13988,1.13972,1.13982,232300002.0
2006-02-01 19:05:00,1.13984,1.13988,1.13972,1.13972,286599996.0
2006-02-01 19:06:00,1.13972,1.13985,1.13972,1.13984,417400003.0
2006-02-01 19:07:00,1.13994,1.14015,1.13994,1.14015,195300001.0
2006-02-01 19:08:00,1.14012,1.14014,1.13999,1.14004,569299997.0
2006-02-01 19:09:00,1.14005,1.1401,1.13991,1.13995,687200002.0
2006-02-01 19:10:00,1.13987,1.13987,1.13963,1.13972,78900000.0
2006-02-01 19:11:00,1.13974,1.13979,1.13967,1.13967,368600003.0
2006-02-01 19:12:00,1.13968,1.13986,1.13968,1.13983,132300003.0
2006-02-01 19:13:00,1.13983,1.13987,1.13972,1.13975,130999998.0
2006-02-01 19:14:00,1.13972,1.13991,1.13972,1.1398,212200000.0
2006-02-01 19:15:00,1.13975,1.13985,1.13974,1.13974,468499994.0
2006-02-01 19:16:00,1.1397,1.13972,1.13967,1.1397,350800002.0
2006-02-01 19:17:00,1.1397,1.13982,1.13968,1.1398,260499998.0
2006-02-01 19:18:00,1.13975,1.13975,1.1395,1.13964,540900002.0
2006-02-01 19:19:00,1.1396,1.13964,1.13942,1.13951,84700001.0
2006-02-01 19:20:00,1.13951,1.13957,1.13947,1.13947,104500000.0
2006-02-01 19:21:00,1.1395,1.1395,1.13948,1.13948,205400002.0
2006-02-01 19:22:00,1.13952,1.1396,1.13952,1.13953,147699999.0
2006-02-01 19:23:00,1.13951,1.13956,1.13951,1.13956,31300000.0
2006-02-01 19:24:00,1.13963,1.13972,1.13957,1.13964,178400000.0
2006-02-01 19:25:00,1.1397,1.1397,1.1397,1.1397,114000002.0
2006-02-01 19:26:00,1.13965,1.13965,1.13954,1.1396,74800001.0
2006-02-01 19:27:00,1.1396,1.1396,1.13944,1.13952,511200001.0
2006-02-01 19:28:00,1.13957,1.13957,1.13943,1.13943,196399996.0
2006-02-01 19:29:00,1.13935,1.13935,1.13921,1.13923,15200000.0
2006-02-01 19:30:00,1.13928,1.13936,1.13924,1.13924,157700000.0
2006-02-01 19:31:00,1.13924,1.13953,1.13924,1.13953,48800000.0
2006-02-01 19:32:00,1.13964,1.13981,1.13961,1.13961,112399999.0
2006-02-01 19:33:00,1.13963,1.13967,1.13943,1.13947,252800000.0
2006-02-01 19:34:00,1.1395,1.13969,1.13945,1.13945,60600001.0
2006-02-01 19:35:00,1.13936,1.1395,1.1393,1.1395,89700000.0
2006-02-01 19:36:00,1.13963,1.13968,1.13955,1.13962,144700001.0
2006-02-01 19:37:00,1.13967,1.13967,1.13925,1.13925,473399998.0
2006-02-01 19:38:00,1.13913,1.13917,1.13881,1.13887,194500001.0
2006-02-01 19:39:00,1.13893,1.13915,1.13884,1.13884,378699994.0
2006-02-01 19:40:00,1.13887,1.13893,1.13883,1.13893,226089998.0
2006-02-01 19:41:00,1.13885,1.13885,1.13853,1.13853,249799999.0
2006-02-01 19:42:00,1.13853,1.13888,1.13851,1.13888,142999999.0
2006-02-01 19:43:00,1.13889,1.13889,1.13834,1.13835,126300002.0
2006-02-01 19:44:00,1.13829,1.13833,1.13827,1.13833,25100000.0
2006-02-01 19:45:00,1.13849,1.13863,1.13849,1.13855,101399999.0
2006-02-01 19:46:00,1.13862,1.13868,1.13861,1.13868,8100000.0
2006-02-01 19:47:00,1.13862,1.13862,1.13843,1.1385,47000001.0
2006-02-01 19:48:00,1.13844,1.13854,1.13842,1.13848,152600001.0
2006-02-01 19:49:00,1.13852,1.13866,1.13849,1.13865,217000003.0
2006-02-01 19:50:00,1.13866,1.13866,1.13853,1.13853,113300002.0
2006-02-01 19:51:00,1.1385,1.13868,1.1385,1.13854,127599999.0
2006-02-01 19:52:00,1.13856,1.13863,1.13856,1.13861,44100002.0
2006-02-01 19:53:00,1.13868,1.13868,1.13862,1.13862,224199998.0
2006-02-01 19:54:00,1.13868,1.13871,1.13864,1.13865,94700000.0
2006-02-01 19:55:00,1.13872,1.1388,1.1387,1.1387,53000000.0
2006-02-01 19:56:00,1.13889,1.13889,1.13867,1.13875,288600001.0
2006-02-01 19:57:00,1.13875,1.13888,1.13875,1.13888,148700001.0
2006-02-01 19:58:00,1.1389,1.13892,1.13885,1.1389,115199997.0
2006-02-01 19:59:00,1.13888,1.13888,1.13876,1.13876,158800000.0
2006-02-01 20:00:00,1.1388,1.13896,1.1388,1.13896,48800001.0
2006-02-01 20:01:00,1.13894,1.13904,1.13894,1.13894,119799998.0
2006-02-01 20:02:00,1.13894,1.13907,1.13894,1.13902,91100000.0
2006-02-01 20:03:00,1.13906,1.1392,1.13901,1.13907,667300002.0
2006-02-01 20:04:00,1.13917,1.13922,1.13915,1.13918,175499999.0
2006-02-01 20:05:00,1.13918,1.13928,1.13912,1.13915,130700004.0
2006-02-01 20:06:00,1.13918,1.13918,1.13913,1.13913,30400000.0
2006-02-01 20:07:00,1.13912,1.1392,1.13906,1.13911,227300002.0
2006-02-01 20:08:00,1.13905,1.13905,1.13881,1.13881,316000005.0
2006-02-01 20:09:00,1.13869,1.13881,1.13856,1.13872,166999999.0
2006-02-01 20:10:00,1.1387,1.13872,1.13865,1.1387,31900000.0
2006-02-01 20:11:00,1.1387,1.1387,1.1387,1.1387,177099999.0
2006-02-01 20:12:00,1.13869,1.13871,1.1386,1.13861,438900002.0
2006-02-01 20:13:00,1.13865,1.13869,1.1386,1.13869,120700002.0
2006-02-01 20:14:00,1.13866,1.13886,1.13866,1.13886,115700001.0
2006-02-01 20:15:00,1.139,1.13914,1.13894,1.13894,478400001.0
2006-02-01 20:16:00,1.13895,1.13921,1.13895,1.139,470600007.0
2006-02-01 20:17:00,1.139,1.13918,1.139,1.13915,419300002.0
2006-02-01 20:18:00,1.13915,1.13915,1.13904,1.13904,178899999.0
2006-02-01 20:19:00,1.13895,1.13898,1.13887,1.13887,127300002.0
2006-02-01 20:20:00,1.13884,1.13894,1.13881,1.13881,429200002.0
2006-02-01 20:21:00,1.13882,1.13895,1.1388,1.1388,322000001.0
2006-02-01 20:22:00,1.13881,1.13883,1.1387,1.13877,338100003.0
2006-02-01 20:23:00,1.13874,1.13881,1.13869,1.13878,529000002.0
2006-02-01 20:24:00,1.13879,1.13879,1.13865,1.13865,339900000.0
2006-02-01 20:25:00,1.1387,1.1387,1.13865,1.13865,141800000.0
2006-02-01 20:26:00,1.13865,1.13865,1.13862,1.13862,250500002.0
2006-02-01 20:27:00,1.13864,1.13881,1.13862,1.13878,172600000.0
2006-02-01 20:28:00,1.13891,1.13902,1.13889,1.13893,713299996.0
2006-02-01 20:29:00,1.13883,1.13888,1.13872,1.13883,424600003.0
2006-02-01 20:30:00,1.13886,1.13906,1.13886,1.13901,257399998.0
2006-02-01 20:31:00,1.13905,1.13905,1.13895,1.13895,433699999.0
2006-02-01 20:32:00,1.13892,1.13907,1.13892,1.13907,341100000.0
2006-02-01 20:33:00,1.13905,1.13913,1.13905,1.13907,310100007.0
2006-02-01 20:34:00,1.13905,1.13912,1.13905,1.13912,137299999.0
2006-02-01 20:35:00,1.13911,1.13911,1.13899,1.13901,160700000.0
2006-02-01 20:36:00,1.13898,1.13898,1.13865,1.13874,370399997.0
2006-02-01 20:37:00,1.13872,1.1388,1.13863,1.13871,354500001.0
2006-02-01 20:38:00,1.13876,1.13887,1.13874,1.13887,331199998.0
2006-02-01 20:39:00,1.13892,1.13904,1.13889,1.13898,476099998.0
2006-02-01 20:40:00,1.13895,1.13897,1.13882,1.13885,460899999.0
2006-02-01 20:41:00,1.13882,1.1389,1.13882,1.1389,418500001.0
2006-02-01 20:42:00,1.13888,1.13888,1.13877,1.13884,490299999.0
2006-02-01 20:43:00,1.13887,1.13892,1.13882,1.13888,114699999.0
2006-02-01 20:44:00,1.13897,1.13904,1.13885,1.13894,123600000.0
2006-02-01 20:45:00,1.13892,1.13892,1.13882,1.13883,165100004.0
2006-02-01 20:46:00,1.13887,1.13906,1.13887,1.13898,170200002.0
2006-02-01 20:47:00,1.13896,1.13904,1.13895,1.13902,168600000.0
2006-02-01 20:48:00,1.13907,1.13913,1.13904,1.13913,62599998.0
2006-02-01 20:49:00,1.13916,1.13923,1.1391,1.13923,373299999.0
2006-02-01 20:50:00,1.13919,1.13919,1.13911,1.13911,191199996.0
2006-02-01 20:51:00,1.1391,1.1391,1.13891,1.13894,136900003.0
2006-02-01 20:52:00,1.13897,1.139,1.13888,1.13888,75300001.0
2006-02-01 20:53:00,1.13879,1.13881,1.13872,1.13875,167200001.0
2006-02-01 20:54:00,1.13882,1.13892,1.13867,1.1389,474200003.0
2006-02-01 20:55:00,1.13905,1.13911,1.13901,1.1391,288499996.0
2006-02-01 20:56:00,1.13913,1.13944,1.13913,1.13932,395000000.0
2006-02-01 20:57:00,1.13927,1.13934,1.13922,1.13924,363999996.0
2006-02-01 20:58:00,1.13925,1.1395,1.13925,1.13948,194799998.0
2006-02-01 20:59:00,1.13945,1.13952,1.13938,1.13938,208800002.0
2006-02-01 21:00:00,1.13929,1.13957,1.13929,1.13956,882200005.0
2006-02-01 21:01:00,1.13956,1.13962,1.13949,1.13951,616300002.0
2006-02-01 21:02:00,1.13949,1.13958,1.13949,1.13953,123900001.0
2006-02-01 21:03:00,1.13962,1.13962,1.13933,1.13943,491099999.0
2006-02-01 21:04:00,1.13948,1.13955,1.13942,1.13955,722599997.0
2006-02-01 21:05:00,1.13953,1.13964,1.13946,1.13958,773100006.0
2006-02-01 21:06:00,1.13974,1.14004,1.13974,1.14004,106200001.0
2006-02-01 21:07:00,1.14009,1.14009,1.13991,1.13992,518199999.0
2006-02-01 21:08:00,1.13988,1.14011,1.13987,1.14011,129399999.0
2006-02-01 21:09:00,1.1401,1.14016,1.13991,1.13991,134000001.0
2006-02-01 21:10:00,1.13984,1.13986,1.13967,1.13977,482700002.0
2006-02-01 21:11:00,1.1398,1.13983,1.13975,1.13975,289999999.0
2006-02-01 21:12:00,1.1398,1.13983,1.13975,1.13977,401500007.0
2006-02-01 21:13:00,1.13978,1.13978,1.13963,1.13964,426500002.0
2006-02-01 21:14:00,1.13972,1.13979,1.13969,1.13976,220000000.0
2006-02-01 21:15:00,1.13974,1.13977,1.13969,1.13969,111500001.0
2006-02-01 21:16:00,1.13964,1.13973,1.13963,1.13968,121500003.0
2006-02-01 21:17:00,1.13973,1.13973,1.13967,1.13967,18400000.0
2006-02-01 21:18:00,1.13972,1.13977,1.13967,1.13977,68700001.0
2006-02-01 21:19:00,1.13975,1.13982,1.1397,1.13982,60000001.0
2006-02-01 21:20:00,1.13988,1.13996,1.13981,1.13991,113799998.0
2006-02-01 21:21:00,1.14006,1.14019,1.14006,1.14019,81899999.0
2006-02-01 21:22:00,1.14024,1.14047,1.14024,1.14045,48400000.0
2006-02-01 21:23:00,1.14048,1.1406,1.14047,1.14048,127300000.0
2006-02-01 21:24:00,1.1403,1.1403,1.14015,1.14015,29300001.0
2006-02-01 21:25:00,1.14027,1.14039,1.14019,1.14019,76700000.0
2006-02-01 21:26:00,1.14012,1.14027,1.14012,1.1402,141400001.0
2006-02-01 21:27:00,1.14023,1.14047,1.14023,1.14047,127900001.0
2006-02-01 21:28:00,1.14048,1.14052,1.14038,1.14048,345300000.0
2006-02-01 21:29:00,1.14052,1.14058,1.14051,1.14053,200100001.0
2006-02-01 21:30:00,1.14067,1.1408,1.14067,1.14079,100900001.0
2006-02-01 21:31:00,1.14079,1.14079,1.14072,1.14072,135400000.0
2006-02-01 21:32:00,1.14067,1.14067,1.14038,1.14043,222100000.0
2006-02-01 21:33:00,1.14041,1.14041,1.14011,1.14021,138899998.0
2006-02-01 21:34:00,1.14032,1.14038,1.14032,1.14038,113300001.0
2006-02-01 21:35:00,1.14038,1.14038,1.1403,1.1403,102999999.0
2006-02-01 21:36:00,1.14022,1.14022,1.14013,1.14014,122800000.0
2006-02-01 21:37:00,1.14024,1.14024,1.14013,1.14017,51400000.0
2006-02-01 21:38:00,1.14016,1.14016,1.14004,1.14004,118600002.0
2006-02-01 21:39:00,1.13995,1.13996,1.13952,1.13973,459699999.0
2006-02-01 21:40:00,1.13967,1.13967,1.13947,1.13961,237600000.0
2006-02-01 21:41:00,1.1397,1.13986,1.13962,1.13986,97300000.0
2006-02-01 21:42:00,1.13988,1.13997,1.13988,1.13992,140199999.0
2006-02-01 21:43:00,1.13995,1.14,1.13992,1.13992,165999999.0
2006-02-01 21:44:00,1.13995,1.14,1.13995,1.14,103100001.0
2006-02-01 21:45:00,1.13998,1.14006,1.13996,1.13999,226900002.0
2006-02-01 21:46:00,1.13998,1.13998,1.13988,1.13995,283499999.0
2006-02-01 21:47:00,1.13995,1.14,1.13995,1.13997,234200001.0
2006-02-01 21:48:00,1.13997,1.13997,1.13988,1.13989,86600002.0
2006-02-01 21:49:00,1.13987,1.13998,1.13987,1.1399,85900001.0
2006-02-01 21:50:00,1.13987,1.13995,1.13987,1.1399,123300002.0
2006-02-01 21:51:00,1.13983,1.13983,1.13954,1.13963,148600003.0
2006-02-01 21:52:00,1.13955,1.13958,1.13947,1.13953,75300003.0
2006-02-01 21:53:00,1.13947,1.13947,1.13933,1.13941,113199999.0
2006-02-01 21:54:00,1.13942,1.13951,1.13937,1.13937,119600002.0
2006-02-01 21:55:00,1.13944,1.13953,1.13944,1.13951,71899998.0
2006-02-01 21:56:00,1.13953,1.13953,1.13953,1.13953,5600000.0
2006-02-01 21:57:00,1.13952,1.13985,1.13952,1.13968,62900000.0
2006-02-01 21:58:00,1.13969,1.14,1.13969,1.13998,84300000.0
2006-02-01 21:59:00,1.13992,1.14015,1.13992,1.14015,153700003.0
2006-02-01 22:00:00,1.14023,1.14051,1.14009,1.14009,154599997.0
2006-02-01 22:01:00,1.1401,1.14018,1.1401,1.14015,112800001.0
2006-02-01 22:02:00,1.14016,1.14034,1.14016,1.14032,351600001.0
2006-02-01 22:03:00,1.14035,1.14049,1.14035,1.14041,211399998.0
2006-02-01 22:04:00,1.14043,1.14043,1.14028,1.14037,93300000.0
2006-02-01 22:05:00,1.14042,1.14051,1.14037,1.14037,85399999.0
2006-02-01 22:06:00,1.14035,1.14051,1.14035,1.1404,204599997.0
2006-02-01 22:07:00,1.14052,1.14066,1.14052,1.14066,156800005.0
2006-02-01 22:08:00,1.14062,1.14062,1.14053,1.14057,134199999.0
2006-02-01 22:09:00,1.14044,1.14062,1.14044,1.14062,117500000.0
2006-02-01 22:10:00,1.14063,1.14063,1.14052,1.14052,59900000.0
2006-02-01 22:11:00,1.14053,1.14076,1.14053,1.14076,73600000.0
2006-02-01 22:12:00,1.14078,1.14081,1.14072,1.14072,78400000.0
2006-02-01 22:13:00,1.14072,1.14079,1.14072,1.14077,24700000.0
2006-02-01 22:14:00,1.14085,1.14085,1.14078,1.14082,60200000.0
2006-02-01 22:15:00,1.14089,1.14102,1.14088,1.14102,138000001.0
2006-02-01 22:16:00,1.14105,1.14108,1.141,1.14108,80800000.0
2006-02-01 22:17:00,1.14095,1.14095,1.14083,1.14093,48000000.0
2006-02-01 22:18:00,1.1409,1.1409,1.14063,1.14063,88600000.0
2006-02-01 22:19:00,1.14062,1.14088,1.14062,1.14088,60800001.0
2006-02-01 22:20:00,1.14091,1.14103,1.14091,1.14103,76400001.0
2006-02-01 22:21:00,1.14103,1.14103,1.14085,1.14085,242700007.0
2006-02-01 22:22:00,1.14083,1.14083,1.14066,1.14072,83900000.0
2006-02-01 22:23:00,1.14077,1.14077,1.14067,1.1407,108499998.0
2006-02-01 22:24:00,1.14069,1.14075,1.14064,1.14075,92900002.0
2006-02-01 22:25:00,1.14075,1.14075,1.14065,1.14065,97000001.0
2006-02-01 22:26:00,1.14065,1.14065,1.14054,1.14063,60900000.0
2006-02-01 22:27:00,1.1406,1.14073,1.1406,1.14069,327300000.0
2006-02-01 22:28:00,1.1407,1.14084,1.1407,1.14078,80300001.0
2006-02-01 22:29:00,1.14072,1.14079,1.1407,1.14073,214500000.0
2006-02-01 22:30:00,1.14066,1.14066,1.14048,1.14055,140800000.0
2006-02-01 22:31:00,1.1406,1.1406,1.14055,1.14055,10400000.0
2006-02-01 22:32:00,1.14052,1.14054,1.14042,1.14051,74600001.0
2006-02-01 22:33:00,1.14053,1.14057,1.14051,1.14052,215500000.0
2006-02-01 22:34:00,1.14048,1.14061,1.14046,1.14051,351400007.0
2006-02-01 22:35:00,1.14055,1.14055,1.1405,1.1405,146999999.0
2006-02-01 22:36:00,1.14048,1.14048,1.14036,1.14036,117300000.0
2006-02-01 22:37:00,1.14037,1.14051,1.14037,1.1404,101200000.0
2006-02-01 22:38:00,1.14042,1.14052,1.14042,1.14044,75700001.0
2006-02-01 22:39:00,1.14043,1.14043,1.14025,1.14025,193600000.0
2006-02-01 22:40:00,1.14025,1.14034,1.14023,1.14032,93400001.0
2006-02-01 22:41:00,1.14032,1.14032,1.14021,1.14021,63100001.0
2006-02-01 22:42:00,1.14025,1.14025,1.14025,1.14025,5700000.0
2006-02-01 22:43:00,1.14025,1.14035,1.1402,1.1403,256700002.0
2006-02-01 22:44:00,1.1403,1.14035,1.14025,1.14025,229799996.0
2006-02-01 22:45:00,1.14025,1.1403,1.14025,1.1403,45399999.0
2006-02-01 22:46:00,1.14028,1.14028,1.14005,1.14025,52500000.0
2006-02-01 22:47:00,1.14021,1.14021,1.14014,1.14014,1600000.0
2006-02-01 22:48:00,1.14024,1.14031,1.14023,1.14025,78800000.0
2006-02-01 22:49:00,1.14027,1.14027,1.14007,1.14007,96399998.0
2006-02-01 22:50:00,1.1401,1.14015,1.14005,1.14005,84800001.0
2006-02-01 22:51:00,1.14002,1.14012,1.14,1.14007,47500001.0
2006-02-01 22:52:00,1.14005,1.1401,1.14,1.14,138300000.0
2006-02-01 22:53:00,1.14005,1.14015,1.14,1.14005,68200000.0
2006-02-01 22:54:00,1.14001,1.14001,1.13989,1.13995,148099998.0
2006-02-01 22:55:00,1.13996,1.13996,1.13975,1.13991,195400001.0
2006-02-01 22:56:00,1.13992,1.14002,1.13984,1.14002,69600002.0
2006-02-01 22:57:00,1.13989,1.13993,1.13986,1.1399,169000002.0
2006-02-01 22:58:00,1.13999,1.14006,1.13983,1.14006,77999999.0
2006-02-01 22:59:00,1.14012,1.14018,1.1399,1.13997,140999999.0
2006-02-01 23:00:00,1.14017,1.14026,1.13983,1.14021,49700000.0
2006-02-01 23:01:00,1.14024,1.14037,1.14024,1.14037,88699999.0
2006-02-01 23:02:00,1.14042,1.14049,1.14039,1.14048,92900001.0
2006-02-01 23:03:00,1.14059,1.14059,1.14056,1.14056,20500000.0
2006-02-01 23:04:00,1.1406,1.1406,1.1406,1.1406,25800000.0
2006-02-01 23:05:00,1.14057,1.14057,1.14021,1.14031,102400001.0
2006-02-01 23:06:00,1.14044,1.1406,1.14044,1.14044,103699998.0
2006-02-01 23:07:00,1.14044,1.14062,1.1404,1.1406,92200001.0
2006-02-01 23:08:00,1.14055,1.14056,1.1404,1.14056,98200000.0
2006-02-01 23:09:00,1.1406,1.14065,1.14053,1.14065,121999999.0
2006-02-01 23:10:00,1.14063,1.14063,1.14055,1.14055,50399999.0
2006-02-01 23:11:00,1.14062,1.1407,1.14058,1.1407,134000002.0
2006-02-01 23:12:00,1.14062,1.1407,1.1406,1.1407,58100000.0
2006-02-01 23:13:00,1.14067,1.14078,1.1406,1.14078,182499998.0
2006-02-01 23:14:00,1.14076,1.14096,1.14076,1.14081,62100001.0
2006-02-01 23:15:00,1.14075,1.14075,1.1406,1.1406,94700000.0
2006-02-01 23:16:00,1.1406,1.14063,1.14055,1.1406,92799999.0
2006-02-01 23:17:00,1.14058,1.14065,1.14055,1.14055,80700001.0
2006-02-01 23:18:00,1.1406,1.1406,1.1406,1.1406,7200000.0
2006-02-01 23:19:00,1.1406,1.1406,1.1406,1.1406,6300000.0
2006-02-01 23:20:00,1.14055,1.14055,1.14055,1.14055,23600000.0
2006-02-01 23:21:00,1.14064,1.14071,1.14064,1.14071,27600000.0
2006-02-01 23:22:00,1.14069,1.14072,1.14055,1.14067,162500000.0
2006-02-01 23:23:00,1.1407,1.14078,1.14065,1.14065,31000000.0
2006-02-01 23:24:00,1.14077,1.14083,1.14077,1.14083,60599998.0
2006-02-01 23:25:00,1.14102,1.14107,1.14094,1.14096,110999997.0
2006-02-01 23:26:00,1.14094,1.14103,1.14089,1.14093,222500000.0
2006-02-01 23:27:00,1.1409,1.14095,1.14087,1.14092,168699999.0
2006-02-01 23:28:00,1.14093,1.14095,1.14085,1.14087,159100004.0
2006-02-01 23:29:00,1.1409,1.14102,1.14086,1.14086,67000000.0
2006-02-01 23:30:00,1.14091,1.14099,1.14091,1.14096,5200000.0
2006-02-01 23:31:00,1.14104,1.14106,1.14104,1.14106,1300000.0
2006-02-01 23:32:00,1.14113,1.14113,1.14105,1.1411,111200001.0
2006-02-01 23:33:00,1.14108,1.14123,1.14108,1.14123,125700002.0
2006-02-01 23:34:00,1.14118,1.14123,1.14109,1.14123,66800000.0
2006-02-01 23:35:00,1.14112,1.14147,1.14112,1.14147,75100001.0
2006-02-01 23:36:00,1.14146,1.14146,1.1413,1.14139,121900002.0
2006-02-01 23:37:00,1.1414,1.1414,1.14118,1.14122,112900002.0
2006-02-01 23:38:00,1.14133,1.14141,1.1413,1.1413,120800002.0
2006-02-01 23:39:00,1.14141,1.14159,1.14141,1.1415,129400001.0
2006-02-01 23:40:00,1.14147,1.14147,1.14145,1.14145,25500000.0
2006-02-01 23:41:00,1.14151,1.14164,1.14151,1.14155,99800001.0
2006-02-01 23:42:00,1.14154,1.14154,1.14135,1.14135,58400000.0
2006-02-01 23:43:00,1.14132,1.14142,1.14132,1.14138,49800000.0
2006-02-01 23:44:00,1.1414,1.14145,1.14135,1.14138,165100002.0
2006-02-01 23:45:00,1.14153,1.14166,1.14144,1.14166,112599999.0
2006-02-01 23:46:00,1.14178,1.14185,1.1417,1.1417,132799999.0
2006-02-01 23:47:00,1.14159,1.14159,1.14151,1.14151,29500000.0
2006-02-01 23:48:00,1.14143,1.14148,1.14137,1.14137,54800001.0
2006-02-01 23:49:00,1.14135,1.1414,1.14132,1.14135,114099998.0
2006-02-01 23:50:00,1.14145,1.14145,1.14145,1.14145,1600000.0
2006-02-01 23:51:00,1.14135,1.14135,1.14109,1.1411,175500000.0
2006-02-01 23:52:00,1.14112,1.1412,1.14112,1.14115,70799999.0
2006-02-01 23:53:00,1.14114,1.14115,1.14096,1.14109,84800000.0
2006-02-01 23:54:00,1.1411,1.1411,1.1411,1.1411,34200000.0
2006-02-01 23:55:00,1.14105,1.14118,1.14105,1.14118,106099998.0
2006-02-01 23:56:00,1.14103,1.14113,1.14103,1.14112,61500002.0
2006-02-01 23:57:00,1.14116,1.14128,1.14103,1.14103,86800000.0
2006-02-01 23:58:00,1.14097,1.14111,1.14097,1.14111,28299999.0
2006-02-01 23:59:00,1.14105,1.14108,1.14105,1.14108,45900000.0
2006-02-02 00:00:00,1.14115,1.14115,1.1411,1.1411,20800000.0
2006-02-02 00:01:00,1.14092,1.1412,1.1409,1.1412,77599998.0
2006-02-02 00:02:00,1.14115,1.14139,1.141,1.14136,120199998.0
2006-02-02 00:03:00,1.14129,1.14152,1.14077,1.14077,157000001.0
2006-02-02 00:04:00,1.14085,1.14104,1.14085,1.14094,122000002.0
2006-02-02 00:05:00,1.1411,1.14129,1.14096,1.14129,61600000.0
2006-02-02 00:06:00,1.14133,1.14133,1.14098,1.14113,23200000.0
2006-02-02 00:07:00,1.14111,1.1413,1.14111,1.14123,68800000.0
2006-02-02 00:08:00,1.14122,1.14122,1.141,1.14117,55799998.0
2006-02-02 00:09:00,1.14122,1.14122,1.14101,1.1412,103200000.0
2006-02-02 00:10:00,1.14118,1.14118,1.14097,1.14097,108000000.0
2006-02-02 00:11:00,1.14093,1.14095,1.1408,1.14094,64499999.0
2006-02-02 00:12:00,1.14102,1.14102,1.14087,1.14093,131000000.0
2006-02-02 00:13:00,1.1411,1.14137,1.14098,1.14107,121600000.0
2006-02-02 00:14:00,1.14096,1.14147,1.14096,1.14133,91200001.0
2006-02-02 00:15:00,1.1412,1.14143,1.14103,1.14122,71400001.0
2006-02-02 00:16:00,1.1413,1.14138,1.1411,1.1411,78200000.0
2006-02-02 00:17:00,1.1411,1.14134,1.14102,1.14102,90900001.0
2006-02-02 00:18:00,1.14109,1.14124,1.14109,1.1412,100800000.0
2006-02-02 00:19:00,1.14113,1.14143,1.14105,1.14134,116300002.0
2006-02-02 00:20:00,1.14132,1.14143,1.14119,1.14122,161500000.0
2006-02-02 00:21:00,1.14124,1.14136,1.14116,1.14132,151600000.0
2006-02-02 00:22:00,1.14142,1.14156,1.14102,1.14106,139699997.0
2006-02-02 00:23:00,1.14112,1.1415,1.14112,1.1415,156999996.0
2006-02-02 00:24:00,1.14155,1.14155,1.14145,1.1415,62400001.0
2006-02-02 00:25:00,1.1415,1.14175,1.1415,1.14175,148700000.0
2006-02-02 00:26:00,1.14177,1.14177,1.14166,1.14166,21500000.0
2006-02-02 00:27:00,1.14172,1.14179,1.14169,1.14179,139200000.0
2006-02-02 00:28:00,1.1418,1.1418,1.14175,1.1418,99799998.0
2006-02-02 00:29:00,1.14175,1.14177,1.14167,1.14167,104600000.0
2006-02-02 00:30:00,1.14165,1.1417,1.14162,1.14165,54400002.0
2006-02-02 00:31:00,1.1417,1.14175,1.14165,1.14165,51000000.0
2006-02-02 00:32:00,1.1417,1.1417,1.1417,1.1417,28999999.0
2006-02-02 00:33:00,1.14168,1.1417,1.14168,1.1417,33499999.0
2006-02-02 00:34:00,1.14175,1.14177,1.14162,1.14177,89900003.0
2006-02-02 00:35:00,1.14172,1.14172,1.1417,1.1417,4600000.0
2006-02-02 00:36:00,1.14162,1.14175,1.14162,1.14162,106900001.0
2006-02-02 00:37:00,1.14165,1.14168,1.14165,1.14168,51299999.0
2006-02-02 00:38:00,1.14152,1.14156,1.14146,1.14149,53000000.0
2006-02-02 00:39:00,1.14145,1.14145,1.14142,1.14142,78900000.0
2006-02-02 00:40:00,1.14147,1.14152,1.14147,1.1415,162999999.0
2006-02-02 00:41:00,1.14151,1.14167,1.14151,1.14167,61500002.0
2006-02-02 00:42:00,1.14161,1.14161,1.14154,1.14154,33600000.0
2006-02-02 00:43:00,1.14145,1.14155,1.14145,1.14155,104500001.0
2006-02-02 00:44:00,1.14145,1.14153,1.14145,1.1415,109000002.0
2006-02-02 00:45:00,1.1415,1.14155,1.14142,1.1415,114000001.0
2006-02-02 00:46:00,1.14155,1.14155,1.14155,1.14155,4000000.0
2006-02-02 00:47:00,1.1415,1.14155,1.14142,1.1415,43700000.0
2006-02-02 00:48:00,1.1415,1.1415,1.14144,1.14147,48799999.0
2006-02-02 00:49:00,1.14142,1.14145,1.14135,1.14135,96500002.0
2006-02-02 00:50:00,1.14145,1.14145,1.14138,1.1414,223000002.0
2006-02-02 00:51:00,1.14144,1.14152,1.14141,1.14141,14600000.0
2006-02-02 00:52:00,1.14148,1.14148,1.1414,1.14142,91200000.0
2006-02-02 00:53:00,1.14135,1.1414,1.14135,1.1414,73199997.0
2006-02-02 00:54:00,1.1415,1.14169,1.1415,1.14169,103200001.0
2006-02-02 00:55:00,1.1417,1.14175,1.14165,1.14165,69500001.0
2006-02-02 00:56:00,1.14167,1.1417,1.14162,1.14167,100200001.0
2006-02-02 00:57:00,1.1417,1.14175,1.14162,1.14172,96500001.0
2006-02-02 00:58:00,1.14165,1.1417,1.14165,1.1417,21500001.0
2006-02-02 00:59:00,1.1417,1.14175,1.1417,1.1417,87499999.0
2006-02-02 01:00:00,1.14169,1.14174,1.14166,1.14171,136000002.0
2006-02-02 01:01:00,1.14161,1.14161,1.14139,1.14142,111199999.0
2006-02-02 01:02:00,1.1414,1.14145,1.14135,1.1414,80699998.0
2006-02-02 01:03:00,1.14149,1.1417,1.14146,1.1417,42200000.0
2006-02-02 01:04:00,1.14168,1.1417,1.14152,1.14168,93500000.0
2006-02-02 01:05:00,1.14175,1.14175,1.14155,1.1417,114999999.0
2006-02-02 01:06:00,1.14165,1.14165,1.14165,1.14165,34900002.0
2006-02-02 01:07:00,1.14167,1.14167,1.14163,1.14163,20900000.0
2006-02-02 01:08:00,1.1416,1.14172,1.14155,1.14172,134400003.0
2006-02-02 01:09:00,1.14175,1.14175,1.14175,1.14175,5600000.0
2006-02-02 01:10:00,1.14172,1.14172,1.14172,1.14172,20700001.0
2006-02-02 01:11:00,1.1417,1.1417,1.1417,1.1417,3600000.0
2006-02-02 01:12:00,1.1417,1.1417,1.1417,1.1417,6400000.0
2006-02-02 01:13:00,1.1417,1.1417,1.1417,1.1417,8800000.0
2006-02-02 01:14:00,1.14165,1.14165,1.14165,1.14165,48899998.0
2006-02-02 01:15:00,1.1417,1.1417,1.14165,1.14165,26500001.0
2006-02-02 01:16:00,1.14168,1.1417,1.14162,1.14165,65200002.0
2006-02-02 01:17:00,1.14177,1.14192,1.14177,1.14192,129600002.0
2006-02-02 01:18:00,1.14194,1.14208,1.14194,1.14208,43100001.0
2006-02-02 01:19:00,1.14222,1.14228,1.14222,1.14228,3200000.0
2006-02-02 01:20:00,1.14232,1.1424,1.14232,1.14235,64300001.0
2006-02-02 01:21:00,1.14252,1.14278,1.14252,1.14252,104800003.0
2006-02-02 01:22:00,1.14252,1.14292,1.14252,1.14282,116800001.0
2006-02-02 01:23:00,1.14283,1.14288,1.14281,1.14288,80100001.0
2006-02-02 01:24:00,1.14273,1.14273,1.14259,1.14259,4000000.0
2006-02-02 01:25:00,1.1426,1.14263,1.14255,1.14263,79800000.0
2006-02-02 01:26:00,1.1426,1.1426,1.1426,1.1426,900000.0
2006-02-02 01:27:00,1.14256,1.14256,1.14237,1.14238,63800000.0
2006-02-02 01:28:00,1.14245,1.14245,1.14238,1.14238,47200000.0
2006-02-02 01:29:00,1.14245,1.14245,1.14233,1.1424,153199999.0
2006-02-02 01:30:00,1.14233,1.14235,1.14233,1.14235,1700000.0
2006-02-02 01:31:00,1.14242,1.14248,1.14241,1.14248,47000000.0
2006-02-02 01:32:00,1.14246,1.14249,1.14246,1.14249,8000000.0
2006-02-02 01:33:00,1.1424,1.1424,1.14238,1.14238,26299999.0
2006-02-02 01:34:00,1.1424,1.1424,1.14235,1.14235,46499999.0
2006-02-02 01:35:00,1.14245,1.14245,1.1424,1.1424,63800001.0
2006-02-02 01:36:00,1.14235,1.14235,1.14191,1.14191,86499999.0
2006-02-02 01:37:00,1.14178,1.14178,1.14167,1.14177,89400001.0
2006-02-02 01:38:00,1.1418,1.14192,1.1418,1.14181,168999999.0
2006-02-02 01:39:00,1.14179,1.14193,1.14179,1.14193,31300000.0
2006-02-02 01:40:00,1.14183,1.142,1.14183,1.142,46500001.0
2006-02-02 01:41:00,1.14212,1.14217,1.14184,1.14185,118599998.0
2006-02-02 01:42:00,1.14197,1.14197,1.14151,1.14151,106600000.0
2006-02-02 01:43:00,1.14153,1.14153,1.14138,1.14146,72799998.0
2006-02-02 01:44:00,1.14135,1.14135,1.14129,1.14132,36900000.0
2006-02-02 01:45:00,1.14135,1.1414,1.14111,1.14126,34590000.0
2006-02-02 01:46:00,1.14116,1.14116,1.14088,1.14088,5700000.0
2006-02-02 01:47:00,1.14083,1.14083,1.14083,1.14083,32599998.0
2006-02-02 01:48:00,1.14085,1.14085,1.14078,1.1408,76700002.0
2006-02-02 01:49:00,1.14085,1.14085,1.1408,1.1408,27300000.0
2006-02-02 01:50:00,1.14081,1.14091,1.14081,1.14091,12800000.0
2006-02-02 01:51:00,1.14099,1.14099,1.14098,1.14098,38300000.0
2006-02-02 01:52:00,1.14115,1.14122,1.1411,1.1411,80100001.0
2006-02-02 01:53:00,1.141,1.141,1.141,1.141,57500001.0
2006-02-02 01:54:00,1.141,1.141,1.14095,1.141,25800001.0
2006-02-02 01:55:00,1.14094,1.14119,1.14094,1.14119,7200000.0
2006-02-02 01:56:00,1.1412,1.1412,1.1412,1.1412,22300000.0
2006-02-02 01:57:00,1.14122,1.14122,1.14103,1.14105,218200002.0
2006-02-02 01:58:00,1.1411,1.1411,1.14102,1.14102,50100000.0
2006-02-02 01:59:00,1.14105,1.1411,1.14105,1.1411,17500000.0
2006-02-02 02:00:00,1.1411,1.1411,1.14102,1.14102,111800001.0
2006-02-02 02:01:00,1.14113,1.14113,1.14113,1.14113,13600000.0
2006-02-02 02:02:00,1.1411,1.1411,1.1411,1.1411,8800000.0
2006-02-02 02:03:00,1.14108,1.14115,1.141,1.14112,125900002.0
2006-02-02 02:04:00,1.14107,1.14107,1.14099,1.14099,58100000.0
2006-02-02 02:05:00,1.14101,1.14101,1.14084,1.14084,85499999.0
2006-02-02 02:06:00,1.1407,1.14083,1.1407,1.14083,72300001.0
2006-02-02 02:07:00,1.14085,1.14085,1.14073,1.14075,91900004.0
2006-02-02 02:08:00,1.14077,1.14077,1.14057,1.14069,146000001.0
2006-02-02 02:09:00,1.14076,1.14076,1.14069,1.14069,20700000.0
2006-02-02 02:10:00,1.14063,1.14063,1.14033,1.14033,102399999.0
2006-02-02 02:11:00,1.14023,1.14023,1.14005,1.1401,91099998.0
2006-02-02 02:12:00,1.14006,1.14014,1.14006,1.14011,75599999.0
2006-02-02 02:13:00,1.14015,1.14027,1.14015,1.14016,39000000.0
2006-02-02 02:14:00,1.1402,1.1402,1.1402,1.1402,38800000.0
2006-02-02 02:15:00,1.14028,1.14028,1.14022,1.14028,68300000.0
2006-02-02 02:16:00,1.14016,1.14016,1.14014,1.14014,27200000.0
2006-02-02 02:17:00,1.14015,1.14015,1.14012,1.14012,14400000.0
2006-02-02 02:18:00,1.14005,1.14005,1.14005,1.14005,40500000.0
2006-02-02 02:19:00,1.14003,1.14013,1.14,1.1401,101700000.0
2006-02-02 02:20:00,1.14005,1.14022,1.14005,1.14022,133200003.0
2006-02-02 02:21:00,1.14015,1.1402,1.14015,1.1402,13700000.0
2006-02-02 02:22:00,1.14019,1.14029,1.14013,1.14013,107399998.0
2006-02-02 02:23:00,1.14007,1.14015,1.14,1.14015,71100001.0
2006-02-02 02:24:00,1.1401,1.1401,1.14005,1.14005,56899999.0
2006-02-02 02:25:00,1.14009,1.14036,1.14009,1.14036,24800000.0
2006-02-02 02:26:00,1.14037,1.14048,1.1403,1.1403,77800001.0
2006-02-02 02:27:00,1.1403,1.1403,1.14014,1.14019,71200000.0
2006-02-02 02:28:00,1.14016,1.14016,1.14014,1.14014,22500000.0
2006-02-02 02:29:00,1.14006,1.14019,1.14005,1.14017,84000001.0
2006-02-02 02:30:00,1.14023,1.14023,1.1402,1.1402,33500000.0
2006-02-02 02:31:00,1.1402,1.14025,1.14018,1.14018,31000000.0
2006-02-02 02:32:00,1.14028,1.14028,1.14026,1.14027,70200000.0
2006-02-02 02:33:00,1.14035,1.14035,1.1403,1.1403,21600000.0
2006-02-02 02:34:00,1.14027,1.14029,1.14019,1.14029,155800002.0
2006-02-02 02:35:00,1.14035,1.14035,1.14025,1.14025,14400000.0
2006-02-02 02:36:00,1.1403,1.1403,1.1403,1.1403,51300001.0
2006-02-02 02:37:00,1.14035,1.14035,1.14025,1.14025,40600001.0
2006-02-02 02:38:00,1.14025,1.1403,1.14025,1.1403,82100002.0
2006-02-02 02:39:00,1.14043,1.14071,1.14043,1.14068,73999999.0
2006-02-02 02:40:00,1.14063,1.14065,1.14063,1.14065,10100000.0
2006-02-02 02:41:00,1.14072,1.14075,1.14067,1.14067,55300001.0
2006-02-02 02:42:00,1.1407,1.14075,1.1407,1.14075,57700001.0
2006-02-02 02:43:00,1.14075,1.14075,1.1407,1.1407,180200000.0
2006-02-02 02:44:00,1.14061,1.14064,1.14061,1.14064,30800000.0
2006-02-02 02:45:00,1.14055,1.14055,1.14055,1.14055,3200000.0
2006-02-02 02:46:00,1.14055,1.14055,1.14055,1.14055,12000000.0
2006-02-02 02:47:00,1.14058,1.14058,1.14055,1.14055,34300000.0
2006-02-02 02:48:00,1.14063,1.14065,1.14055,1.1406,110900000.0
2006-02-02 02:49:00,1.14072,1.14073,1.14072,1.14073,41900000.0
2006-02-02 02:50:00,1.14075,1.14075,1.14068,1.14068,15200000.0
2006-02-02 02:51:00,1.14065,1.14077,1.14065,1.14071,32800000.0
2006-02-02 02:52:00,1.14084,1.14084,1.14081,1.14081,4800000.0
2006-02-02 02:53:00,1.14081,1.14101,1.14081,1.14101,87500001.0
2006-02-02 02:54:00,1.141,1.141,1.141,1.141,27300000.0
2006-02-02 02:55:00,1.14116,1.14116,1.14116,1.14116,31100000.0
2006-02-02 02:56:00,1.14136,1.14136,1.14119,1.14126,70000001.0
2006-02-02 02:57:00,1.14127,1.14127,1.1412,1.14127,68000000.0
2006-02-02 02:58:00,1.14126,1.14126,1.14124,1.14124,1700000.0
2006-02-02 02:59:00,1.14125,1.14125,1.14112,1.14115,78700000.0
2006-02-02 03:00:00,1.14118,1.14118,1.14105,1.14118,46200000.0
2006-02-02 03:01:00,1.1411,1.1411,1.1411,1.1411,12000000.0
2006-02-02 03:02:00,1.14113,1.14115,1.141,1.14115,181399999.0
2006-02-02 03:03:00,1.14113,1.14113,1.141,1.1411,90700002.0
2006-02-02 03:04:00,1.14115,1.14115,1.14103,1.14103,72199999.0
2006-02-02 03:05:00,1.14105,1.14115,1.14105,1.14105,167199999.0
2006-02-02 03:06:00,1.14105,1.1411,1.14105,1.1411,31599999.0
2006-02-02 03:07:00,1.14108,1.14108,1.14108,1.14108,9600000.0
2006-02-02 03:08:00,1.1411,1.1411,1.14105,1.14105,49699999.0
2006-02-02 03:09:00,1.1411,1.14115,1.14105,1.1411,80000000.0
2006-02-02 03:10:00,1.14107,1.14107,1.14107,1.14107,800000.0
2006-02-02 03:11:00,1.14115,1.14115,1.14105,1.14105,23100000.0
2006-02-02 03:12:00,1.1411,1.14115,1.1411,1.14112,7200000.0
2006-02-02 03:13:00,1.1412,1.1412,1.1411,1.14113,31700000.0
2006-02-02 03:14:00,1.14123,1.14136,1.14122,1.14126,156400001.0
2006-02-02 03:15:00,1.14125,1.1413,1.14123,1.14123,26299999.0
2006-02-02 03:16:00,1.14122,1.14126,1.14122,1.14126,11300000.0
2006-02-02 03:17:00,1.14116,1.14123,1.1411,1.14113,66700000.0
2006-02-02 03:18:00,1.14123,1.14123,1.14107,1.14114,151600000.0
2006-02-02 03:19:00,1.14112,1.14123,1.14104,1.14104,136900000.0
2006-02-02 03:20:00,1.14105,1.14105,1.141,1.141,4000000.0
2006-02-02 03:21:00,1.14102,1.14105,1.14095,1.14105,65599999.0
2006-02-02 03:22:00,1.14102,1.14108,1.14098,1.14108,79400000.0
2006-02-02 03:23:00,1.14102,1.14118,1.14102,1.1411,36500000.0
2006-02-02 03:24:00,1.14111,1.14116,1.14111,1.14116,46300001.0
2006-02-02 03:25:00,1.14118,1.14121,1.1411,1.1412,70800000.0
2006-02-02 03:26:00,1.14123,1.14125,1.14115,1.1412,119600000.0
2006-02-02 03:27:00,1.14122,1.14126,1.14122,1.14126,33199999.0
2006-02-02 03:28:00,1.14134,1.14136,1.14134,1.14136,19100000.0
2006-02-02 03:29:00,1.14136,1.14136,1.14123,1.14123,100799999.0
2006-02-02 03:30:00,1.1413,1.14138,1.14125,1.14125,106600002.0
2006-02-02 03:31:00,1.14119,1.14128,1.14106,1.14128,36800000.0
2006-02-02 03:32:00,1.14123,1.14128,1.14117,1.14128,73700000.0
2006-02-02 03:33:00,1.1412,1.14132,1.1412,1.14132,45399998.0
2006-02-02 03:34:00,1.14128,1.14135,1.14128,1.14135,38400001.0
2006-02-02 03:35:00,1.14127,1.14138,1.14127,1.14138,18900000.0
2006-02-02 03:36:00,1.14132,1.14138,1.14132,1.14138,72899999.0
2006-02-02 03:37:00,1.1414,1.14153,1.1414,1.14151,70000000.0
2006-02-02 03:38:00,1.14145,1.14155,1.14145,1.14155,64200001.0
2006-02-02 03:39:00,1.14152,1.14159,1.14151,1.14151,90100001.0
2006-02-02 03:40:00,1.14145,1.14154,1.14143,1.14143,45099999.0
2006-02-02 03:41:00,1.1414,1.14145,1.14135,1.14145,53400001.0
2006-02-02 03:42:00,1.14139,1.14146,1.14139,1.14146,33599999.0
2006-02-02 03:43:00,1.14155,1.14155,1.14142,1.14142,97400001.0
2006-02-02 03:44:00,1.14146,1.14155,1.14146,1.14155,57899999.0
2006-02-02 03:45:00,1.14165,1.14166,1.14147,1.14147,112899998.0
2006-02-02 03:46:00,1.1415,1.14153,1.1415,1.14153,4000000.0
2006-02-02 03:47:00,1.14153,1.14153,1.14145,1.1415,172500001.0
2006-02-02 03:48:00,1.14145,1.14152,1.14145,1.14145,133299998.0
2006-02-02 03:49:00,1.1415,1.14153,1.14145,1.14145,121599999.0
2006-02-02 03:50:00,1.14145,1.14155,1.14145,1.14155,23500000.0
2006-02-02 03:51:00,1.1415,1.1415,1.1415,1.1415,20299999.0
2006-02-02 03:52:00,1.14142,1.14142,1.14138,1.14138,48100001.0
2006-02-02 03:53:00,1.14145,1.14145,1.14135,1.14145,135800002.0
2006-02-02 03:54:00,1.1414,1.1414,1.14135,1.1414,45200001.0
2006-02-02 03:55:00,1.14143,1.14147,1.14143,1.14147,38600001.0
2006-02-02 03:56:00,1.14145,1.14152,1.14138,1.14144,145900002.0
2006-02-02 03:57:00,1.1415,1.1415,1.1415,1.1415,4800000.0
2006-02-02 03:58:00,1.14136,1.14141,1.14136,1.1414,60700000.0
2006-02-02 03:59:00,1.14132,1.1415,1.14132,1.1415,40699999.0
2006-02-02 04:00:00,1.14152,1.14163,1.14152,1.14163,31100001.0
2006-02-02 04:01:00,1.14165,1.14165,1.14152,1.14152,28000000.0
2006-02-02 04:02:00,1.14165,1.14165,1.14165,1.14165,53000001.0
2006-02-02 04:03:00,1.14155,1.14155,1.14155,1.14155,29900001.0
2006-02-02 04:04:00,1.14165,1.14165,1.14155,1.14155,28500001.0
2006-02-02 04:05:00,1.1416,1.1416,1.14153,1.14153,64000001.0
2006-02-02 04:06:00,1.1415,1.1415,1.14137,1.14148,101300001.0
2006-02-02 04:07:00,1.1415,1.14155,1.14145,1.14155,44000000.0
2006-02-02 04:08:00,1.14145,1.1415,1.14145,1.1415,60599998.0
2006-02-02 04:09:00,1.14152,1.14155,1.1415,1.14153,123900002.0
2006-02-02 04:10:00,1.14148,1.14148,1.14134,1.14142,166099996.0
2006-02-02 04:11:00,1.14135,1.1414,1.14135,1.1414,59899999.0
2006-02-02 04:12:00,1.14139,1.14139,1.14117,1.14129,179900001.0
2006-02-02 04:13:00,1.14135,1.14135,1.1413,1.1413,45899998.0
2006-02-02 04:14:00,1.1413,1.14135,1.14125,1.14125,15000000.0
2006-02-02 04:15:00,1.14125,1.14125,1.14125,1.14125,35700001.0
2006-02-02 04:16:00,1.14125,1.1413,1.14125,1.1413,23700000.0
2006-02-02 04:17:00,1.1412,1.14128,1.1412,1.14128,25800000.0
2006-02-02 04:18:00,1.14126,1.14126,1.14126,1.14126,30300000.0
2006-02-02 04:19:00,1.14121,1.14133,1.1411,1.1411,52599998.0
2006-02-02 04:20:00,1.14139,1.14139,1.14136,1.14136,11300000.0
2006-02-02 04:21:00,1.14136,1.14148,1.14134,1.14147,74899999.0
2006-02-02 04:22:00,1.14146,1.14158,1.14139,1.14146,146599997.0
2006-02-02 04:23:00,1.1414,1.1414,1.14135,1.14135,59100001.0
2006-02-02 04:24:00,1.14135,1.14145,1.14135,1.14135,34300000.0
2006-02-02 04:25:00,1.1414,1.1414,1.1414,1.1414,10400000.0
2006-02-02 04:26:00,1.14135,1.14135,1.14135,1.14135,32100000.0
2006-02-02 04:27:00,1.1414,1.14148,1.1414,1.14148,23100000.0
2006-02-02 04:28:00,1.1413,1.1413,1.1413,1.1413,12700000.0
2006-02-02 04:29:00,1.1414,1.14142,1.1413,1.14135,82400001.0
2006-02-02 04:30:00,1.14135,1.14145,1.14135,1.14145,73699999.0
2006-02-02 04:31:00,1.14145,1.14145,1.14135,1.1414,61200003.0
2006-02-02 04:32:00,1.14132,1.14142,1.14132,1.1414,53400000.0
2006-02-02 04:33:00,1.14135,1.1414,1.1413,1.14135,96100001.0
2006-02-02 04:34:00,1.1414,1.14145,1.14135,1.1414,79000001.0
2006-02-02 04:35:00,1.14141,1.14148,1.14141,1.14143,58400000.0
2006-02-02 04:36:00,1.14137,1.14145,1.14137,1.14145,59400000.0
2006-02-02 04:37:00,1.14142,1.1415,1.14142,1.1415,22500001.0
2006-02-02 04:38:00,1.1415,1.14155,1.14147,1.1415,150799997.0
2006-02-02 04:39:00,1.14148,1.1415,1.14148,1.1415,17500000.0
2006-02-02 04:40:00,1.14148,1.1415,1.14145,1.14145,86600000.0
2006-02-02 04:41:00,1.14152,1.14158,1.14149,1.14154,137400000.0
2006-02-02 04:42:00,1.1416,1.1416,1.1416,1.1416,4000000.0
2006-02-02 04:43:00,1.1416,1.14171,1.14154,1.14167,116299999.0
2006-02-02 04:44:00,1.1417,1.1417,1.1417,1.1417,9000000.0
2006-02-02 04:45:00,1.14172,1.14173,1.14172,1.14172,39300001.0
2006-02-02 04:46:00,1.14179,1.14179,1.14171,1.14178,47900000.0
2006-02-02 04:47:00,1.14175,1.14185,1.14175,1.14177,208100004.0
2006-02-02 04:48:00,1.1418,1.1418,1.14175,1.14175,71800003.0
2006-02-02 04:49:00,1.1418,1.1418,1.14172,1.14175,149800003.0
2006-02-02 04:50:00,1.14175,1.14185,1.14175,1.14175,89799998.0
2006-02-02 04:51:00,1.14185,1.14185,1.14175,1.1418,105100002.0
2006-02-02 04:52:00,1.1418,1.1418,1.1417,1.14177,46400001.0
2006-02-02 04:53:00,1.14177,1.14185,1.14175,1.1418,57300000.0
2006-02-02 04:54:00,1.1418,1.14182,1.14175,1.1418,32400000.0
2006-02-02 04:55:00,1.14175,1.14185,1.14175,1.14182,90700002.0
2006-02-02 04:56:00,1.14175,1.14185,1.14172,1.1418,63200002.0
2006-02-02 04:57:00,1.14183,1.14183,1.1417,1.14172,55000000.0
2006-02-02 04:58:00,1.14173,1.14177,1.14173,1.14177,35599999.0
2006-02-02 04:59:00,1.14177,1.1418,1.14172,1.14177,140300000.0
2006-02-02 05:00:00,1.1418,1.1418,1.1417,1.1417,28400000.0
2006-02-02 05:01:00,1.1418,1.1418,1.14175,1.1418,92999999.0
2006-02-02 05:02:00,1.14179,1.14184,1.14169,1.14173,115399999.0
2006-02-02 05:03:00,1.14163,1.14173,1.14154,1.14168,85900000.0
2006-02-02 05:04:00,1.14151,1.14158,1.14144,1.14155,88299999.0
2006-02-02 05:05:00,1.1416,1.1416,1.1416,1.1416,29600000.0
2006-02-02 05:06:00,1.1416,1.1416,1.1416,1.1416,36900002.0
2006-02-02 05:07:00,1.14168,1.14168,1.14152,1.1416,132199998.0
2006-02-02 05:08:00,1.1416,1.1416,1.1416,1.1416,800000.0
2006-02-02 05:09:00,1.14156,1.14156,1.14144,1.14144,70899999.0
2006-02-02 05:10:00,1.14145,1.1415,1.14142,1.14148,169700002.0
2006-02-02 05:11:00,1.14152,1.14152,1.14145,1.14145,57599998.0
2006-02-02 05:12:00,1.14155,1.14155,1.1415,1.1415,29500000.0
2006-02-02 05:13:00,1.14142,1.14152,1.14142,1.14148,129500000.0
2006-02-02 05:14:00,1.14152,1.14152,1.14145,1.1415,27699999.0
2006-02-02 05:15:00,1.14149,1.1416,1.14149,1.14153,84400001.0
2006-02-02 05:16:00,1.14168,1.14177,1.14162,1.14165,103500003.0
2006-02-02 05:17:00,1.14168,1.14169,1.14159,1.14163,63500000.0
2006-02-02 05:18:00,1.14168,1.14175,1.14168,1.1417,47200000.0
2006-02-02 05:19:00,1.1417,1.1417,1.14162,1.14162,27300000.0
2006-02-02 05:20:00,1.14178,1.14178,1.14165,1.1417,44300000.0
2006-02-02 05:21:00,1.1417,1.1417,1.1417,1.1417,2400000.0
2006-02-02 05:22:00,1.1417,1.1417,1.14165,1.1417,79200001.0
2006-02-02 05:23:00,1.14168,1.14175,1.14165,1.14168,91600002.0
2006-02-02 05:24:00,1.14175,1.14175,1.14175,1.14175,800000.0
2006-02-02 05:25:00,1.1417,1.1417,1.1417,1.1417,18600000.0
2006-02-02 05:26:00,1.14165,1.14167,1.14155,1.14155,27100000.0
2006-02-02 05:27:00,1.14155,1.1416,1.14155,1.1416,3300000.0
2006-02-02 05:28:00,1.1416,1.1416,1.1416,1.1416,30300000.0
2006-02-02 05:29:00,1.14157,1.14157,1.14148,1.14148,129600002.0
2006-02-02 05:30:00,1.14142,1.1415,1.14142,1.14145,150199995.0
2006-02-02 05:31:00,1.1415,1.14155,1.14142,1.1415,143400002.0
2006-02-02 05:32:00,1.14155,1.14155,1.14155,1.14155,25500001.0
2006-02-02 05:33:00,1.14147,1.14147,1.14143,1.14143,9300000.0
2006-02-02 05:34:00,1.14138,1.14146,1.14127,1.14127,88700000.0
2006-02-02 05:35:00,1.14137,1.14141,1.14137,1.14141,25200000.0
2006-02-02 05:36:00,1.14149,1.14149,1.14147,1.14147,51000002.0
2006-02-02 05:37:00,1.14139,1.14146,1.14139,1.14146,11100000.0
2006-02-02 05:38:00,1.1415,1.14155,1.1414,1.1414,55500000.0
2006-02-02 05:39:00,1.1415,1.14155,1.14145,1.14155,114900001.0
2006-02-02 05:40:00,1.14145,1.14152,1.1414,1.14149,37499999.0
2006-02-02 05:41:00,1.14151,1.14151,1.14145,1.14147,34300001.0
2006-02-02 05:42:00,1.14148,1.14152,1.14148,1.14148,40000000.0
2006-02-02 05:43:00,1.14138,1.14152,1.14138,1.14152,22700000.0
2006-02-02 05:44:00,1.14135,1.14146,1.14135,1.14145,32900001.0
2006-02-02 05:45:00,1.1414,1.14155,1.1414,1.14145,103899997.0
2006-02-02 05:46:00,1.1415,1.14155,1.1415,1.14155,68100003.0
2006-02-02 05:47:00,1.1415,1.14152,1.14142,1.1415,79200000.0
2006-02-02 05:48:00,1.14145,1.1415,1.14145,1.1415,42900000.0
2006-02-02 05:49:00,1.1415,1.14153,1.1415,1.14153,50099999.0
2006-02-02 05:50:00,1.14148,1.14158,1.14148,1.14158,116199997.0
2006-02-02 05:51:00,1.1415,1.14166,1.1415,1.14159,45200000.0
2006-02-02 05:52:00,1.1417,1.1417,1.14152,1.14152,162100003.0
2006-02-02 05:53:00,1.14158,1.14158,1.14149,1.14158,70499999.0
2006-02-02 05:54:00,1.14147,1.14148,1.1414,1.14148,131300001.0
2006-02-02 05:55:00,1.14149,1.14149,1.14139,1.14144,107499999.0
2006-02-02 05:56:00,1.14138,1.1414,1.14138,1.1414,42600002.0
2006-02-02 05:57:00,1.14135,1.1414,1.14135,1.1414,73900001.0
2006-02-02 05:58:00,1.1414,1.14145,1.14135,1.14135,87699999.0
2006-02-02 05:59:00,1.14135,1.14135,1.14135,1.14135,28600000.0
2006-02-02 06:00:00,1.14138,1.14138,1.14135,1.14138,22300000.0
2006-02-02 06:01:00,1.1414,1.14145,1.1413,1.1414,82900000.0
2006-02-02 06:02:00,1.14135,1.14145,1.1413,1.14135,100500001.0
2006-02-02 06:03:00,1.14138,1.14173,1.14138,1.14173,94600002.0
2006-02-02 06:04:00,1.14177,1.1418,1.14175,1.14175,31800000.0
2006-02-02 06:05:00,1.14181,1.14181,1.14162,1.14165,68800001.0
2006-02-02 06:06:00,1.14172,1.14176,1.14167,1.14167,31400001.0
2006-02-02 06:07:00,1.14175,1.14175,1.14165,1.14167,20000000.0
2006-02-02 06:08:00,1.14171,1.1418,1.1417,1.1418,130699997.0
2006-02-02 06:09:00,1.14173,1.14173,1.14156,1.14156,62000000.0
2006-02-02 06:10:00,1.14167,1.14167,1.1415,1.14162,88100001.0
2006-02-02 06:11:00,1.14155,1.14165,1.14155,1.14158,93900001.0
2006-02-02 06:12:00,1.14156,1.1417,1.14156,1.14166,96699999.0
2006-02-02 06:13:00,1.14175,1.1418,1.14175,1.1418,25500001.0
2006-02-02 06:14:00,1.14193,1.14213,1.14193,1.14203,21600000.0
2006-02-02 06:15:00,1.142,1.14202,1.14186,1.14197,48599999.0
2006-02-02 06:16:00,1.14194,1.14228,1.14194,1.14228,53800002.0
2006-02-02 06:17:00,1.14227,1.14237,1.14219,1.14237,113699999.0
2006-02-02 06:18:00,1.14242,1.14248,1.14235,1.1424,86000002.0
2006-02-02 06:19:00,1.14245,1.14245,1.14237,1.1424,130600003.0
2006-02-02 06:20:00,1.14237,1.1424,1.14237,1.1424,45800000.0
2006-02-02 06:21:00,1.14235,1.1424,1.1423,1.1424,110700000.0
2006-02-02 06:22:00,1.14248,1.14252,1.14246,1.14248,73000002.0
2006-02-02 06:23:00,1.14235,1.1424,1.14235,1.1424,94100000.0
2006-02-02 06:24:00,1.1424,1.14243,1.14235,1.1424,61700001.0
2006-02-02 06:25:00,1.1425,1.1427,1.14237,1.14237,84500001.0
2006-02-02 06:26:00,1.14248,1.14258,1.14245,1.14245,59400001.0
2006-02-02 06:27:00,1.14258,1.14272,1.14256,1.14256,70300001.0
2006-02-02 06:28:00,1.14259,1.14275,1.14259,1.14267,26200000.0
2006-02-02 06:29:00,1.14275,1.14281,1.14272,1.14279,118800002.0
2006-02-02 06:30:00,1.14279,1.14284,1.1427,1.14272,86600000.0
2006-02-02 06:31:00,1.14273,1.14285,1.14271,1.14275,47800000.0
2006-02-02 06:32:00,1.1428,1.1428,1.1428,1.1428,4100000.0
2006-02-02 06:33:00,1.14278,1.14288,1.14271,1.14288,67800000.0
2006-02-02 06:34:00,1.14287,1.14287,1.14281,1.14281,124000002.0
2006-02-02 06:35:00,1.14275,1.14285,1.14275,1.14275,130100001.0
2006-02-02 06:36:00,1.14272,1.14272,1.14272,1.14272,11200000.0
2006-02-02 06:37:00,1.1428,1.14282,1.14275,1.1428,124499999.0
2006-02-02 06:38:00,1.14288,1.14288,1.1428,1.1428,35900001.0
2006-02-02 06:39:00,1.14277,1.1428,1.14275,1.1428,47800000.0
2006-02-02 06:40:00,1.14285,1.14285,1.14275,1.14283,105900000.0
2006-02-02 06:41:00,1.14273,1.14273,1.14251,1.14267,52500000.0
2006-02-02 06:42:00,1.1427,1.14275,1.14263,1.1427,50300000.0
2006-02-02 06:43:00,1.14266,1.14278,1.14266,1.14278,82900001.0
2006-02-02 06:44:00,1.14272,1.14276,1.14262,1.14262,53900000.0
2006-02-02 06:45:00,1.1426,1.14265,1.14255,1.14255,17500000.0
2006-02-02 06:46:00,1.14265,1.14278,1.14258,1.14258,82200003.0
2006-02-02 06:47:00,1.14255,1.14265,1.14255,1.1426,101400000.0
2006-02-02 06:48:00,1.1426,1.14263,1.14255,1.14263,72700000.0
2006-02-02 06:49:00,1.14255,1.14255,1.14255,1.14255,18299999.0
2006-02-02 06:50:00,1.1426,1.14262,1.14255,1.1426,48000000.0
2006-02-02 06:51:00,1.14256,1.14256,1.14227,1.14252,43700001.0
2006-02-02 06:52:00,1.14247,1.14249,1.14232,1.14235,143299997.0
2006-02-02 06:53:00,1.14238,1.14238,1.14238,1.14238,15100000.0
2006-02-02 06:54:00,1.1424,1.1424,1.1424,1.1424,11700000.0
2006-02-02 06:55:00,1.14248,1.14249,1.14245,1.14249,87700002.0
2006-02-02 06:56:00,1.1425,1.14255,1.1425,1.1425,57500000.0
2006-02-02 06:57:00,1.1425,1.1425,1.14245,1.14245,16000000.0
2006-02-02 06:58:00,1.14252,1.14252,1.14237,1.14247,134000002.0
2006-02-02 06:59:00,1.14239,1.14268,1.14237,1.14268,120500000.0
2006-02-02 07:00:00,1.14263,1.14276,1.14263,1.14268,71600001.0
2006-02-02 07:01:00,1.14275,1.14275,1.14265,1.14265,139100002.0
2006-02-02 07:02:00,1.14267,1.14267,1.14256,1.14256,57600000.0
2006-02-02 07:03:00,1.14268,1.14278,1.14261,1.14278,137000001.0
2006-02-02 07:04:00,1.14273,1.14277,1.14265,1.1427,118600003.0
2006-02-02 07:05:00,1.14262,1.14273,1.14262,1.14263,105300001.0
2006-02-02 07:06:00,1.14268,1.14283,1.14268,1.14279,91100001.0
2006-02-02 07:07:00,1.1428,1.14282,1.14275,1.14275,52600000.0
2006-02-02 07:08:00,1.14272,1.14272,1.14268,1.14268,20900000.0
2006-02-02 07:09:00,1.14265,1.14275,1.14265,1.14265,217699997.0
2006-02-02 07:10:00,1.1427,1.14272,1.1427,1.14272,18300000.0
2006-02-02 07:11:00,1.1427,1.1427,1.1427,1.1427,53900002.0
2006-02-02 07:12:00,1.14265,1.14275,1.14265,1.14268,98699999.0
2006-02-02 07:13:00,1.1427,1.14275,1.14262,1.1427,69900001.0
2006-02-02 07:14:00,1.14265,1.1427,1.14265,1.14267,31700000.0
2006-02-02 07:15:00,1.14267,1.14272,1.14267,1.1427,70100002.0
2006-02-02 07:16:00,1.1427,1.14275,1.1426,1.14265,46200000.0
2006-02-02 07:17:00,1.14268,1.1427,1.14268,1.1427,43099999.0
2006-02-02 07:18:00,1.14265,1.1427,1.14265,1.1427,87300000.0
2006-02-02 07:19:00,1.14254,1.14254,1.14251,1.14251,39599999.0
2006-02-02 07:20:00,1.14235,1.1424,1.14235,1.1424,38500002.0
2006-02-02 07:21:00,1.14239,1.14257,1.14239,1.14257,36900000.0
2006-02-02 07:22:00,1.14255,1.1426,1.14255,1.1426,57599999.0
2006-02-02 07:23:00,1.14252,1.14265,1.14252,1.14265,146000000.0
2006-02-02 07:24:00,1.14263,1.14263,1.14255,1.14255,34300000.0
2006-02-02 07:25:00,1.14259,1.14259,1.14253,1.14253,147900001.0
2006-02-02 07:26:00,1.1426,1.14263,1.14255,1.14255,67900000.0
2006-02-02 07:27:00,1.1426,1.1426,1.14257,1.14257,26300000.0
2006-02-02 07:28:00,1.14255,1.14268,1.14255,1.1426,55499999.0
2006-02-02 07:29:00,1.14256,1.14266,1.14256,1.14266,56900002.0
2006-02-02 07:30:00,1.14265,1.14265,1.14265,1.14265,22300000.0
2006-02-02 07:31:00,1.1427,1.14275,1.14263,1.1427,131500001.0
2006-02-02 07:32:00,1.14279,1.14279,1.14276,1.14276,33100000.0
2006-02-02 07:33:00,1.1428,1.14282,1.14275,1.1428,41299999.0
2006-02-02 07:34:00,1.14278,1.14285,1.14278,1.14281,93500002.0
2006-02-02 07:35:00,1.1428,1.14296,1.1428,1.14284,61099999.0
2006-02-02 07:36:00,1.1428,1.14285,1.14272,1.14278,161000002.0
2006-02-02 07:37:00,1.1428,1.1428,1.1428,1.1428,3200000.0
2006-02-02 07:38:00,1.14285,1.14285,1.14275,1.1428,50399999.0
2006-02-02 07:39:00,1.14275,1.1428,1.14275,1.14277,27200000.0
2006-02-02 07:40:00,1.14275,1.1428,1.14275,1.14278,39900000.0
2006-02-02 07:41:00,1.14275,1.14275,1.14275,1.14275,52000000.0
2006-02-02 07:42:00,1.14282,1.14292,1.14279,1.14287,151400001.0
2006-02-02 07:43:00,1.14285,1.14285,1.14275,1.14275,4800000.0
2006-02-02 07:44:00,1.1428,1.14285,1.1427,1.14285,69700000.0
2006-02-02 07:45:00,1.14272,1.14287,1.14272,1.14285,38500001.0
2006-02-02 07:46:00,1.14283,1.14302,1.14283,1.143,56700001.0
2006-02-02 07:47:00,1.1431,1.14343,1.1431,1.14343,92600002.0
2006-02-02 07:48:00,1.14333,1.14345,1.14328,1.14342,93199999.0
2006-02-02 07:49:00,1.1434,1.14345,1.14335,1.1434,96400003.0
2006-02-02 07:50:00,1.14345,1.14345,1.14345,1.14345,17500000.0
2006-02-02 07:51:00,1.1434,1.14342,1.14335,1.14335,61799999.0
2006-02-02 07:52:00,1.1434,1.1434,1.14335,1.14335,1600000.0
2006-02-02 07:53:00,1.14335,1.14335,1.14325,1.14335,131400000.0
2006-02-02 07:54:00,1.14338,1.14343,1.14327,1.14327,147700000.0
2006-02-02 07:55:00,1.1433,1.14335,1.14322,1.14335,93300001.0
2006-02-02 07:56:00,1.14337,1.14337,1.14337,1.14337,13600000.0
2006-02-02 07:57:00,1.1433,1.1433,1.14328,1.14328,43200002.0
2006-02-02 07:58:00,1.1433,1.1433,1.14323,1.1433,23600000.0
2006-02-02 07:59:00,1.14325,1.14332,1.14325,1.1433,65100000.0
2006-02-02 08:00:00,1.14325,1.14342,1.14324,1.14342,114000002.0
2006-02-02 08:01:00,1.1436,1.14424,1.1436,1.14402,103499999.0
2006-02-02 08:02:00,1.14395,1.14425,1.14395,1.14406,123499999.0
2006-02-02 08:03:00,1.14394,1.14396,1.14378,1.14382,65400001.0
2006-02-02 08:04:00,1.14374,1.14394,1.14374,1.14394,130499998.0
2006-02-02 08:05:00,1.1439,1.1439,1.14377,1.14381,131300000.0
2006-02-02 08:06:00,1.14385,1.14385,1.1438,1.14385,38200001.0
2006-02-02 08:07:00,1.1438,1.14396,1.14368,1.14368,52100000.0
2006-02-02 08:08:00,1.14355,1.14358,1.14349,1.14358,99899999.0
2006-02-02 08:09:00,1.14365,1.14365,1.14352,1.14352,122600002.0
2006-02-02 08:10:00,1.14357,1.14362,1.14342,1.14362,125400002.0
2006-02-02 08:11:00,1.14364,1.14372,1.14357,1.14372,102600003.0
2006-02-02 08:12:00,1.14375,1.14375,1.1437,1.1437,39499998.0
2006-02-02 08:13:00,1.14373,1.14377,1.14365,1.14365,41700000.0
2006-02-02 08:14:00,1.14366,1.1438,1.14366,1.14377,58100000.0
2006-02-02 08:15:00,1.1438,1.14383,1.14375,1.14375,122200004.0
2006-02-02 08:16:00,1.1438,1.1438,1.14375,1.14375,20900000.0
2006-02-02 08:17:00,1.1438,1.1438,1.14375,1.14377,36700001.0
2006-02-02 08:18:00,1.14375,1.14375,1.14375,1.14375,15100000.0
2006-02-02 08:19:00,1.14385,1.14385,1.1438,1.14385,39099999.0
2006-02-02 08:20:00,1.14387,1.14402,1.14387,1.144,47600000.0
2006-02-02 08:21:00,1.14405,1.14405,1.14395,1.144,79800000.0
2006-02-02 08:22:00,1.144,1.144,1.14392,1.14392,4600000.0
2006-02-02 08:23:00,1.14392,1.14401,1.1439,1.14398,100599999.0
2006-02-02 08:24:00,1.14397,1.144,1.14395,1.144,69100000.0
2006-02-02 08:25:00,1.14401,1.14408,1.14399,1.14408,120200002.0
2006-02-02 08:26:00,1.14415,1.14415,1.14415,1.14415,800000.0
2006-02-02 08:27:00,1.1441,1.14415,1.14398,1.14411,58300000.0
2006-02-02 08:28:00,1.1441,1.1441,1.1441,1.1441,7200000.0
2006-02-02 08:29:00,1.1441,1.1441,1.144,1.144,50999998.0
2006-02-02 08:30:00,1.14403,1.14413,1.14403,1.1441,31300000.0
2006-02-02 08:31:00,1.14415,1.14419,1.14412,1.14419,114099997.0
2006-02-02 08:32:00,1.14422,1.14422,1.14403,1.1441,84099999.0
2006-02-02 08:33:00,1.14404,1.14422,1.14404,1.14422,92300000.0
2006-02-02 08:34:00,1.1442,1.14428,1.1442,1.14428,77599999.0
2006-02-02 08:35:00,1.14425,1.14425,1.14406,1.14414,53100000.0
2006-02-02 08:36:00,1.14409,1.14409,1.14399,1.14399,46900002.0
2006-02-02 08:37:00,1.14402,1.14402,1.14378,1.1438,57000001.0
2006-02-02 08:38:00,1.14382,1.14395,1.14382,1.14395,78799999.0
2006-02-02 08:39:00,1.14395,1.14405,1.14395,1.144,78600000.0
2006-02-02 08:40:00,1.14393,1.14394,1.14393,1.14394,19900000.0
2006-02-02 08:41:00,1.14387,1.14387,1.1437,1.1437,67500002.0
2006-02-02 08:42:00,1.14375,1.1438,1.14375,1.1438,86899999.0
2006-02-02 08:43:00,1.14385,1.14385,1.14372,1.14375,101200002.0
2006-02-02 08:44:00,1.14384,1.14384,1.14367,1.14367,37900000.0
2006-02-02 08:45:00,1.1437,1.14372,1.14368,1.1437,98100000.0
2006-02-02 08:46:00,1.1437,1.14372,1.1437,1.14372,63800002.0
2006-02-02 08:47:00,1.14364,1.14364,1.14341,1.14353,114499998.0
2006-02-02 08:48:00,1.14355,1.14355,1.14342,1.14347,140499999.0
2006-02-02 08:49:00,1.1436,1.14383,1.1436,1.1438,60600000.0
2006-02-02 08:50:00,1.14373,1.14374,1.14361,1.14361,43900000.0
2006-02-02 08:51:00,1.14342,1.14342,1.14334,1.14334,44800000.0
2006-02-02 08:52:00,1.14334,1.14349,1.14334,1.14349,81399999.0
2006-02-02 08:53:00,1.14347,1.14351,1.1434,1.1434,154699996.0
2006-02-02 08:54:00,1.14337,1.14344,1.14304,1.14304,104500001.0
2006-02-02 08:55:00,1.14291,1.14302,1.14283,1.14302,75399999.0
2006-02-02 08:56:00,1.14304,1.1433,1.14304,1.1433,56499999.0
2006-02-02 08:57:00,1.14333,1.14342,1.1433,1.14331,91499999.0
2006-02-02 08:58:00,1.1434,1.14348,1.14332,1.1434,95299998.0
2006-02-02 08:59:00,1.1434,1.14344,1.14332,1.14332,140600000.0
2006-02-02 09:00:00,1.14328,1.14335,1.14325,1.14325,95899999.0
2006-02-02 09:01:00,1.14323,1.14335,1.14321,1.14331,86400001.0
2006-02-02 09:02:00,1.14332,1.1434,1.14324,1.14324,39199999.0
2006-02-02 09:03:00,1.1433,1.14335,1.14325,1.1433,94400000.0
2006-02-02 09:04:00,1.1433,1.14332,1.1433,1.1433,134099998.0
2006-02-02 09:05:00,1.1433,1.1433,1.14325,1.14325,21590001.0
2006-02-02 09:06:00,1.14323,1.14332,1.14323,1.14327,69400002.0
2006-02-02 09:07:00,1.1433,1.1433,1.1433,1.1433,3400000.0
2006-02-02 09:08:00,1.1433,1.14335,1.14328,1.14335,87199999.0
2006-02-02 09:09:00,1.14337,1.1435,1.14337,1.1434,89399998.0
2006-02-02 09:10:00,1.1433,1.1433,1.14328,1.14328,114400002.0
2006-02-02 09:11:00,1.1433,1.14332,1.14323,1.1433,201799998.0
2006-02-02 09:12:00,1.14332,1.14335,1.14332,1.14335,57600001.0
2006-02-02 09:13:00,1.14334,1.14334,1.14331,1.14331,33500000.0
2006-02-02 09:14:00,1.14345,1.14345,1.1434,1.1434,21500001.0
2006-02-02 09:15:00,1.14338,1.14338,1.14325,1.14325,69699999.0
2006-02-02 09:16:00,1.1433,1.1433,1.14327,1.14327,6400000.0
2006-02-02 09:17:00,1.14327,1.14335,1.14325,1.14325,108900003.0
2006-02-02 09:18:00,1.14323,1.14325,1.14323,1.14325,59400002.0
2006-02-02 09:19:00,1.14325,1.14335,1.14325,1.14325,14800000.0
2006-02-02 09:20:00,1.1433,1.1433,1.1432,1.1433,83700000.0
2006-02-02 09:21:00,1.14318,1.14319,1.14306,1.1431,70399999.0
2006-02-02 09:22:00,1.14306,1.14306,1.14301,1.14301,27000000.0
2006-02-02 09:23:00,1.14299,1.14308,1.14293,1.14293,70200000.0
2006-02-02 09:24:00,1.14295,1.14299,1.14283,1.14292,128599999.0
2006-02-02 09:25:00,1.143,1.14305,1.14295,1.143,44900000.0
2006-02-02 09:26:00,1.143,1.143,1.143,1.143,6400000.0
2006-02-02 09:27:00,1.143,1.14305,1.143,1.143,63900000.0
2006-02-02 09:28:00,1.14305,1.14305,1.14297,1.143,85100002.0
2006-02-02 09:29:00,1.14297,1.14309,1.14297,1.143,78499999.0
2006-02-02 09:30:00,1.14296,1.14296,1.14284,1.14285,39100000.0
2006-02-02 09:31:00,1.14295,1.14305,1.14295,1.14305,12800000.0
2006-02-02 09:32:00,1.14303,1.14307,1.14302,1.14307,75900002.0
2006-02-02 09:33:00,1.14314,1.14316,1.14314,1.14316,37700000.0
2006-02-02 09:34:00,1.14327,1.14342,1.14327,1.14329,67400000.0
2006-02-02 09:35:00,1.14329,1.14329,1.14325,1.14328,54200000.0
2006-02-02 09:36:00,1.1432,1.1432,1.14317,1.14317,15300000.0
2006-02-02 09:37:00,1.14316,1.14319,1.14306,1.14306,118500000.0
2006-02-02 09:38:00,1.1431,1.14315,1.14303,1.1431,173100001.0
2006-02-02 09:39:00,1.1431,1.14315,1.14305,1.14312,34900000.0
2006-02-02 09:40:00,1.1431,1.14315,1.1431,1.14315,20699999.0
2006-02-02 09:41:00,1.14299,1.1431,1.14299,1.14299,83900001.0
2006-02-02 09:42:00,1.14305,1.14305,1.14297,1.14305,18100000.0
2006-02-02 09:43:00,1.14296,1.14297,1.14285,1.14285,16700000.0
2006-02-02 09:44:00,1.1428,1.14292,1.14254,1.14254,58200002.0
2006-02-02 09:45:00,1.14231,1.14234,1.14231,1.14234,55000002.0
2006-02-02 09:46:00,1.14232,1.1424,1.14232,1.14238,78400003.0
2006-02-02 09:47:00,1.14221,1.14227,1.14215,1.14215,116099997.0
2006-02-02 09:48:00,1.14191,1.14191,1.14177,1.14177,15300000.0
2006-02-02 09:49:00,1.14155,1.14155,1.14143,1.14155,49300000.0
2006-02-02 09:50:00,1.141,1.141,1.13992,1.13999,48800000.0
2006-02-02 09:51:00,1.14023,1.14039,1.14009,1.14009,139400001.0
2006-02-02 09:52:00,1.14004,1.14037,1.14004,1.14021,102900000.0
2006-02-02 09:53:00,1.14025,1.14046,1.14024,1.14046,94699998.0
2006-02-02 09:54:00,1.14045,1.14078,1.14041,1.14078,48199999.0
2006-02-02 09:55:00,1.14093,1.14133,1.14075,1.14133,137000004.0
2006-02-02 09:56:00,1.14141,1.14147,1.14141,1.14144,92699999.0
2006-02-02 09:57:00,1.14137,1.14137,1.14124,1.14125,105500003.0
2006-02-02 09:58:00,1.14126,1.14126,1.14124,1.14124,23100000.0
2006-02-02 09:59:00,1.14124,1.14139,1.14124,1.14139,58599999.0
2006-02-02 10:00:00,1.14133,1.14138,1.14129,1.14133,63700000.0
2006-02-02 10:01:00,1.14118,1.14118,1.14103,1.14109,39700000.0
2006-02-02 10:02:00,1.14108,1.14112,1.14089,1.14105,153899999.0
2006-02-02 10:03:00,1.14125,1.14147,1.14125,1.14137,63000001.0
2006-02-02 10:04:00,1.14154,1.1417,1.14154,1.14158,90000000.0
2006-02-02 10:05:00,1.1416,1.1416,1.14157,1.14157,44400001.0
2006-02-02 10:06:00,1.14168,1.14182,1.14165,1.14174,164300005.0
2006-02-02 10:07:00,1.14172,1.1418,1.14172,1.1418,47700000.0
2006-02-02 10:08:00,1.14185,1.14192,1.14185,1.14192,35900000.0
2006-02-02 10:09:00,1.14189,1.14197,1.14189,1.14197,29800000.0
2006-02-02 10:10:00,1.14195,1.14198,1.1419,1.1419,140999997.0
2006-02-02 10:11:00,1.14192,1.14192,1.1419,1.1419,23100000.0
2006-02-02 10:12:00,1.14186,1.14245,1.14186,1.14245,101100000.0
2006-02-02 10:13:00,1.1426,1.1426,1.1424,1.14255,70500000.0
2006-02-02 10:14:00,1.14245,1.14245,1.14231,1.14239,53899999.0
2006-02-02 10:15:00,1.14243,1.14243,1.14218,1.14218,171100000.0
2006-02-02 10:16:00,1.14217,1.1422,1.142,1.142,122000000.0
2006-02-02 10:17:00,1.14218,1.14268,1.14218,1.14256,181599999.0
2006-02-02 10:18:00,1.14257,1.14265,1.14255,1.14255,111300002.0
2006-02-02 10:19:00,1.1426,1.14289,1.1426,1.14289,61100000.0
2006-02-02 10:20:00,1.14288,1.14288,1.14261,1.14277,55500000.0
2006-02-02 10:21:00,1.1426,1.14275,1.14246,1.14271,92099998.0
2006-02-02 10:22:00,1.14267,1.14288,1.14267,1.14285,137899998.0
2006-02-02 10:23:00,1.14297,1.143,1.14287,1.14292,90399998.0
2006-02-02 10:24:00,1.14292,1.14292,1.14259,1.14264,88200000.0
2006-02-02 10:25:00,1.14257,1.14257,1.14238,1.14248,227899993.0
2006-02-02 10:26:00,1.14242,1.14247,1.14233,1.14247,160400003.0
2006-02-02 10:27:00,1.14242,1.1425,1.14234,1.14235,235600004.0
2006-02-02 10:28:00,1.14227,1.14228,1.14197,1.14199,120700001.0
2006-02-02 10:29:00,1.14191,1.14196,1.14183,1.14187,155800002.0
2006-02-02 10:30:00,1.14187,1.14187,1.14174,1.14174,80000000.0
2006-02-02 10:31:00,1.1417,1.1417,1.14136,1.14139,90099998.0
2006-02-02 10:32:00,1.14135,1.14137,1.14123,1.14137,110600001.0
2006-02-02 10:33:00,1.14149,1.14162,1.14142,1.14142,62199999.0
2006-02-02 10:34:00,1.14124,1.14125,1.14105,1.14112,104600001.0
2006-02-02 10:35:00,1.14103,1.14117,1.14103,1.14117,138200000.0
2006-02-02 10:36:00,1.14132,1.14167,1.14132,1.14143,143700002.0
2006-02-02 10:37:00,1.14138,1.14188,1.14138,1.14188,75200001.0
2006-02-02 10:38:00,1.14195,1.14199,1.14185,1.14189,111299999.0
2006-02-02 10:39:00,1.14193,1.14193,1.14179,1.1418,108800002.0
2006-02-02 10:40:00,1.14173,1.14178,1.14173,1.14174,121600000.0
2006-02-02 10:41:00,1.14177,1.14185,1.14175,1.14175,39800000.0
2006-02-02 10:42:00,1.14171,1.14183,1.14171,1.14183,172800000.0
2006-02-02 10:43:00,1.14195,1.14211,1.14195,1.14211,50400000.0
2006-02-02 10:44:00,1.14202,1.14221,1.14202,1.14221,101099997.0
2006-02-02 10:45:00,1.14228,1.1424,1.14228,1.14237,129199999.0
2006-02-02 10:46:00,1.14236,1.14244,1.14232,1.14239,75300000.0
2006-02-02 10:47:00,1.14235,1.1424,1.14235,1.1424,10200000.0
2006-02-02 10:48:00,1.1424,1.14247,1.14235,1.1424,132599999.0
2006-02-02 10:49:00,1.14239,1.14239,1.14212,1.14226,119599998.0
2006-02-02 10:50:00,1.14223,1.14225,1.1421,1.14225,93300001.0
2006-02-02 10:51:00,1.14213,1.14225,1.142,1.14216,153399998.0
2006-02-02 10:52:00,1.14217,1.14239,1.14198,1.14198,93899999.0
2006-02-02 10:53:00,1.14212,1.14231,1.14212,1.14213,135700001.0
2006-02-02 10:54:00,1.1422,1.14237,1.1422,1.14223,62600000.0
2006-02-02 10:55:00,1.14216,1.14224,1.14216,1.14221,141299999.0
2006-02-02 10:56:00,1.14227,1.14238,1.14215,1.14215,48699998.0
2006-02-02 10:57:00,1.14212,1.14237,1.14212,1.14223,56300000.0
2006-02-02 10:58:00,1.14231,1.14239,1.14216,1.14216,115500001.0
2006-02-02 10:59:00,1.14208,1.1421,1.14205,1.14208,76499999.0
2006-02-02 11:00:00,1.14203,1.14213,1.14203,1.14208,92199998.0
2006-02-02 11:01:00,1.14212,1.14219,1.14209,1.14218,134700006.0
2006-02-02 11:02:00,1.14224,1.1423,1.14223,1.14223,161200000.0
2006-02-02 11:03:00,1.14222,1.14229,1.14216,1.14229,98100001.0
2006-02-02 11:04:00,1.14225,1.14225,1.14215,1.1422,113599999.0
2006-02-02 11:05:00,1.14221,1.14226,1.14221,1.14222,41300000.0
2006-02-02 11:06:00,1.1422,1.1422,1.14215,1.1422,124899997.0
2006-02-02 11:07:00,1.14218,1.14219,1.14208,1.14218,147700002.0
2006-02-02 11:08:00,1.14225,1.14247,1.14225,1.14247,107900003.0
2006-02-02 11:09:00,1.14241,1.14242,1.14226,1.14226,80600001.0
2006-02-02 11:10:00,1.14225,1.14247,1.14225,1.14247,37600000.0
2006-02-02 11:11:00,1.14242,1.14242,1.14213,1.14228,104400002.0
2006-02-02 11:12:00,1.1422,1.14237,1.14213,1.14215,166100000.0
2006-02-02 11:13:00,1.1421,1.1421,1.14205,1.14205,131800000.0
2006-02-02 11:14:00,1.14198,1.14202,1.14185,1.14185,121800000.0
2006-02-02 11:15:00,1.14183,1.14206,1.14183,1.14206,130800000.0
2006-02-02 11:16:00,1.1421,1.14215,1.14208,1.1421,110200000.0
2006-02-02 11:17:00,1.14205,1.1421,1.14205,1.14208,55700000.0
2006-02-02 11:18:00,1.14205,1.1421,1.14205,1.14205,10400000.0
2006-02-02 11:19:00,1.14207,1.14207,1.14196,1.14196,82200000.0
2006-02-02 11:20:00,1.14192,1.14192,1.14165,1.14165,159500001.0
2006-02-02 11:21:00,1.14177,1.14195,1.14177,1.14184,65399998.0
2006-02-02 11:22:00,1.1419,1.1419,1.1419,1.1419,8000000.0
2006-02-02 11:23:00,1.14192,1.14198,1.1419,1.14197,85200002.0
2006-02-02 11:24:00,1.14192,1.14195,1.14174,1.1418,151200000.0
2006-02-02 11:25:00,1.1419,1.14195,1.14161,1.1417,115000000.0
2006-02-02 11:26:00,1.14166,1.14166,1.14156,1.14165,122800004.0
2006-02-02 11:27:00,1.14163,1.14166,1.14152,1.1416,153099999.0
2006-02-02 11:28:00,1.14156,1.14165,1.1415,1.14158,204600002.0
2006-02-02 11:29:00,1.14154,1.14164,1.14143,1.14143,138600000.0
2006-02-02 11:30:00,1.14148,1.14157,1.14139,1.14153,106000001.0
2006-02-02 11:31:00,1.14148,1.14168,1.14142,1.14165,47400000.0
2006-02-02 11:32:00,1.1416,1.14168,1.14154,1.14168,164599998.0
2006-02-02 11:33:00,1.14166,1.14176,1.14166,1.1417,66700001.0
2006-02-02 11:34:00,1.1416,1.14167,1.14153,1.14164,107000000.0
2006-02-02 11:35:00,1.14167,1.14167,1.14157,1.14163,130800000.0
2006-02-02 11:36:00,1.1417,1.14187,1.1417,1.14175,93399999.0
2006-02-02 11:37:00,1.14179,1.14184,1.14165,1.14165,37800001.0
2006-02-02 11:38:00,1.14158,1.14182,1.14158,1.14182,92600001.0
2006-02-02 11:39:00,1.1418,1.1419,1.14178,1.1419,120700002.0
2006-02-02 11:40:00,1.14191,1.14197,1.14183,1.14197,50999999.0
2006-02-02 11:41:00,1.14202,1.14202,1.14187,1.14195,95100003.0
2006-02-02 11:42:00,1.142,1.14202,1.14195,1.14195,136700002.0
2006-02-02 11:43:00,1.142,1.14202,1.14193,1.14202,80699999.0
2006-02-02 11:44:00,1.14184,1.14204,1.14184,1.1419,33400000.0
2006-02-02 11:45:00,1.14193,1.14193,1.14182,1.14182,83400001.0
2006-02-02 11:46:00,1.14185,1.14185,1.14175,1.14185,141300001.0
2006-02-02 11:47:00,1.1418,1.1418,1.1418,1.1418,40399999.0
2006-02-02 11:48:00,1.14175,1.1418,1.14175,1.14175,22400000.0
2006-02-02 11:49:00,1.14182,1.14185,1.14175,1.14175,65700000.0
2006-02-02 11:50:00,1.1418,1.14185,1.14175,1.1418,121300001.0
2006-02-02 11:51:00,1.14179,1.14184,1.14172,1.14172,112199999.0
2006-02-02 11:52:00,1.1418,1.14185,1.14175,1.14178,149400000.0
2006-02-02 11:53:00,1.14172,1.14175,1.1415,1.1415,110899999.0
2006-02-02 11:54:00,1.14157,1.14159,1.14154,1.14158,102100001.0
2006-02-02 11:55:00,1.14168,1.14168,1.1416,1.14163,110599998.0
2006-02-02 11:56:00,1.1416,1.1416,1.14152,1.1416,25200000.0
2006-02-02 11:57:00,1.1416,1.14165,1.14155,1.14155,156200000.0
2006-02-02 11:58:00,1.14159,1.14167,1.14156,1.14156,91900003.0
2006-02-02 11:59:00,1.1416,1.14165,1.14158,1.1416,80600001.0
2006-02-02 12:00:00,1.14162,1.14162,1.1415,1.14151,68199998.0
2006-02-02 12:01:00,1.14145,1.14145,1.14126,1.14133,47200000.0
2006-02-02 12:02:00,1.14138,1.14148,1.14131,1.14143,56500000.0
2006-02-02 12:03:00,1.14147,1.1415,1.14143,1.14143,90400001.0
2006-02-02 12:04:00,1.14142,1.14142,1.14123,1.14129,92800000.0
2006-02-02 12:05:00,1.1413,1.14135,1.14125,1.14125,54000000.0
2006-02-02 12:06:00,1.14131,1.14131,1.14107,1.14107,52800000.0
2006-02-02 12:07:00,1.1411,1.1411,1.14105,1.14105,25800000.0
2006-02-02 12:08:00,1.14105,1.14115,1.141,1.141,176300002.0
2006-02-02 12:09:00,1.1411,1.1411,1.14105,1.1411,65700000.0
2006-02-02 12:10:00,1.1411,1.14115,1.1411,1.14115,10400000.0
2006-02-02 12:11:00,1.14105,1.14112,1.14104,1.14104,83000000.0
2006-02-02 12:12:00,1.14095,1.14107,1.1409,1.141,105900000.0
2006-02-02 12:13:00,1.14095,1.14108,1.14092,1.14092,108000003.0
2006-02-02 12:14:00,1.1409,1.14092,1.14085,1.14085,76100001.0
2006-02-02 12:15:00,1.14085,1.14095,1.14085,1.14095,24399999.0
2006-02-02 12:16:00,1.14089,1.14092,1.1408,1.14087,82800003.0
2006-02-02 12:17:00,1.14098,1.14101,1.14093,1.14097,127300002.0
2006-02-02 12:18:00,1.141,1.14102,1.14093,1.14093,92100002.0
2006-02-02 12:19:00,1.14098,1.14114,1.14094,1.14114,47799999.0
2006-02-02 12:20:00,1.14123,1.14133,1.14122,1.14123,141199999.0
2006-02-02 12:21:00,1.14123,1.1413,1.14117,1.14117,120800002.0
2006-02-02 12:22:00,1.14122,1.14122,1.14115,1.14122,96200003.0
2006-02-02 12:23:00,1.14125,1.14125,1.14115,1.1412,44700000.0
2006-02-02 12:24:00,1.14124,1.14128,1.14123,1.14123,23300000.0
2006-02-02 12:25:00,1.1413,1.14143,1.1413,1.1414,150699997.0
2006-02-02 12:26:00,1.1415,1.14161,1.1415,1.14158,134500001.0
2006-02-02 12:27:00,1.14157,1.14165,1.1415,1.14165,77899998.0
2006-02-02 12:28:00,1.14157,1.1416,1.14152,1.1416,103800000.0
2006-02-02 12:29:00,1.14155,1.14159,1.14149,1.14149,143900000.0
2006-02-02 12:30:00,1.1415,1.14164,1.1415,1.14159,81800001.0
2006-02-02 12:31:00,1.14155,1.14165,1.14155,1.14161,127700003.0
2006-02-02 12:32:00,1.14145,1.1415,1.1414,1.14142,38400000.0
2006-02-02 12:33:00,1.1414,1.14142,1.14132,1.1414,14400000.0
2006-02-02 12:34:00,1.14157,1.1418,1.14154,1.14172,70200000.0
2006-02-02 12:35:00,1.14203,1.14211,1.14184,1.14184,109399999.0
2006-02-02 12:36:00,1.14198,1.14204,1.14198,1.14204,11100000.0
2006-02-02 12:37:00,1.14215,1.14216,1.14204,1.14211,92400002.0
2006-02-02 12:38:00,1.14215,1.14221,1.14208,1.14212,72200000.0
2006-02-02 12:39:00,1.14218,1.14219,1.14211,1.14212,89500001.0
2006-02-02 12:40:00,1.14221,1.14244,1.14219,1.14234,167500001.0
2006-02-02 12:41:00,1.14232,1.14238,1.14232,1.14238,79500000.0
2006-02-02 12:42:00,1.14242,1.14242,1.14221,1.14227,122100001.0
2006-02-02 12:43:00,1.14233,1.14236,1.14222,1.14231,134800003.0
2006-02-02 12:44:00,1.14232,1.14258,1.14232,1.14251,106000001.0
2006-02-02 12:45:00,1.1425,1.14259,1.14244,1.14259,53599999.0
2006-02-02 12:46:00,1.14257,1.14257,1.14237,1.14244,78500001.0
2006-02-02 12:47:00,1.14238,1.14238,1.14233,1.14235,61099999.0
2006-02-02 12:48:00,1.14235,1.14235,1.1422,1.1423,66700002.0
2006-02-02 12:49:00,1.1423,1.1423,1.14223,1.14223,42300000.0
2006-02-02 12:50:00,1.14225,1.14238,1.14225,1.14235,72900001.0
2006-02-02 12:51:00,1.14221,1.14221,1.14191,1.14195,39700000.0
2006-02-02 12:52:00,1.1419,1.14198,1.1419,1.14198,7200000.0
2006-02-02 12:53:00,1.142,1.14202,1.142,1.14202,35400000.0
2006-02-02 12:54:00,1.142,1.142,1.1419,1.1419,14300000.0
2006-02-02 12:55:00,1.14185,1.1419,1.14185,1.14185,56800000.0
2006-02-02 12:56:00,1.14192,1.14202,1.14191,1.14198,142400001.0
2006-02-02 12:57:00,1.142,1.14202,1.14195,1.14202,54700001.0
2006-02-02 12:58:00,1.14195,1.142,1.14195,1.142,67100000.0
2006-02-02 12:59:00,1.14197,1.14208,1.14195,1.14208,20500000.0
2006-02-02 13:00:00,1.142,1.14205,1.14193,1.14195,155700003.0
2006-02-02 13:01:00,1.14205,1.14205,1.14195,1.14205,86800002.0
2006-02-02 13:02:00,1.142,1.14207,1.142,1.14207,79099999.0
2006-02-02 13:03:00,1.142,1.14217,1.14197,1.14217,92600000.0
2006-02-02 13:04:00,1.14207,1.14216,1.14202,1.14206,100700002.0
2006-02-02 13:05:00,1.14209,1.14211,1.14209,1.14211,20700000.0
2006-02-02 13:06:00,1.14222,1.14231,1.14221,1.14222,75699999.0
2006-02-02 13:07:00,1.14225,1.14225,1.14215,1.14215,193800001.0
2006-02-02 13:08:00,1.14218,1.14219,1.14201,1.14202,129100000.0
2006-02-02 13:09:00,1.14182,1.14182,1.14168,1.1418,133699997.0
2006-02-02 13:10:00,1.1418,1.14185,1.1418,1.14185,82900003.0
2006-02-02 13:11:00,1.14187,1.14187,1.1418,1.1418,28800000.0
2006-02-02 13:12:00,1.14177,1.14177,1.14177,1.14177,3200000.0
2006-02-02 13:13:00,1.14159,1.14159,1.14148,1.14148,44199999.0
2006-02-02 13:14:00,1.14133,1.14138,1.14133,1.14138,53199999.0
2006-02-02 13:15:00,1.14135,1.14145,1.14135,1.14145,61900002.0
2006-02-02 13:16:00,1.14141,1.14145,1.14141,1.14145,13500000.0
2006-02-02 13:17:00,1.1415,1.14155,1.1415,1.1415,38499999.0
2006-02-02 13:18:00,1.14155,1.14176,1.14155,1.1417,157900001.0
2006-02-02 13:19:00,1.14165,1.14165,1.14154,1.14154,31900000.0
2006-02-02 13:20:00,1.14148,1.14155,1.14145,1.1415,122100000.0
2006-02-02 13:21:00,1.14145,1.14151,1.14133,1.14151,80600001.0
2006-02-02 13:22:00,1.14139,1.14152,1.14139,1.14145,157199999.0
2006-02-02 13:23:00,1.14133,1.14141,1.14126,1.14137,176900002.0
2006-02-02 13:24:00,1.14125,1.14125,1.14113,1.14125,65400000.0
2006-02-02 13:25:00,1.14127,1.14149,1.14127,1.14133,104999998.0
2006-02-02 13:26:00,1.14126,1.14134,1.14126,1.14132,29700000.0
2006-02-02 13:27:00,1.1414,1.1414,1.14135,1.1414,83900000.0
2006-02-02 13:28:00,1.14143,1.14143,1.14141,1.14143,61400001.0
2006-02-02 13:29:00,1.1415,1.14155,1.14145,1.14145,98300000.0
2006-02-02 13:30:00,1.14152,1.14157,1.14149,1.14157,136400003.0
2006-02-02 13:31:00,1.14159,1.14179,1.14158,1.14158,113400000.0
2006-02-02 13:32:00,1.14167,1.1418,1.14167,1.1418,53600000.0
2006-02-02 13:33:00,1.14201,1.1422,1.142,1.14216,131300001.0
2006-02-02 13:34:00,1.14223,1.14223,1.142,1.14214,79600000.0
2006-02-02 13:35:00,1.14215,1.14252,1.14214,1.14252,91999999.0
2006-02-02 13:36:00,1.1425,1.14253,1.1425,1.14253,139999999.0
2006-02-02 13:37:00,1.14255,1.14255,1.14255,1.14255,4000000.0
2006-02-02 13:38:00,1.14241,1.14241,1.14223,1.14223,43900000.0
2006-02-02 13:39:00,1.14221,1.14243,1.14221,1.1424,129899998.0
2006-02-02 13:40:00,1.14238,1.1424,1.14235,1.14237,117200001.0
2006-02-02 13:41:00,1.14233,1.14245,1.1423,1.14235,81900000.0
2006-02-02 13:42:00,1.14245,1.14245,1.14233,1.14235,174800001.0
2006-02-02 13:43:00,1.14245,1.14245,1.14235,1.14235,61300002.0
2006-02-02 13:44:00,1.14237,1.1424,1.14233,1.14233,95199999.0
2006-02-02 13:45:00,1.14235,1.14245,1.14235,1.14245,97900000.0
2006-02-02 13:46:00,1.14245,1.14245,1.1424,1.1424,11100000.0
2006-02-02 13:47:00,1.14235,1.1424,1.14235,1.1424,108799998.0
2006-02-02 13:48:00,1.14237,1.14237,1.14227,1.14227,43800000.0
2006-02-02 13:49:00,1.14231,1.14241,1.14229,1.14232,136200000.0
2006-02-02 13:50:00,1.14223,1.14223,1.14203,1.1421,76800002.0
2006-02-02 13:51:00,1.14207,1.14207,1.14202,1.14202,53700000.0
2006-02-02 13:52:00,1.14195,1.14205,1.14195,1.142,103100002.0
2006-02-02 13:53:00,1.14197,1.142,1.14197,1.142,18000000.0
2006-02-02 13:54:00,1.14195,1.142,1.14195,1.142,14200000.0
2006-02-02 13:55:00,1.14195,1.14197,1.14195,1.14197,43300001.0
2006-02-02 13:56:00,1.14197,1.14222,1.14197,1.14219,79200002.0
2006-02-02 13:57:00,1.14215,1.14225,1.142,1.1422,67590002.0
2006-02-02 13:58:00,1.1422,1.1422,1.14215,1.14215,39400001.0
2006-02-02 13:59:00,1.14214,1.14222,1.14212,1.14212,63499999.0
2006-02-02 14:00:00,1.14204,1.14206,1.14204,1.14206,14400000.0
2006-02-02 14:01:00,1.14196,1.14212,1.14196,1.14212,85500002.0
2006-02-02 14:02:00,1.14218,1.14238,1.14218,1.14238,28700000.0
2006-02-02 14:03:00,1.1424,1.14253,1.14238,1.14253,81500001.0
2006-02-02 14:04:00,1.1424,1.14243,1.1424,1.14243,12000000.0
2006-02-02 14:05:00,1.14235,1.14245,1.14235,1.1424,94100000.0
2006-02-02 14:06:00,1.1424,1.1424,1.1424,1.1424,18799999.0
2006-02-02 14:07:00,1.14251,1.14285,1.14251,1.14285,49699999.0
2006-02-02 14:08:00,1.14308,1.14309,1.14308,1.14309,75000000.0
2006-02-02 14:09:00,1.14309,1.14318,1.14309,1.14318,1300000.0
2006-02-02 14:10:00,1.14342,1.14351,1.14338,1.14342,128600002.0
2006-02-02 14:11:00,1.14342,1.14345,1.14338,1.14342,82600000.0
2006-02-02 14:12:00,1.1434,1.14345,1.14337,1.1434,118999998.0
2006-02-02 14:13:00,1.14331,1.14334,1.14331,1.14334,7900000.0
2006-02-02 14:14:00,1.14327,1.14335,1.14325,1.14327,59600000.0
2006-02-02 14:15:00,1.14324,1.14337,1.14324,1.14332,114799999.0
2006-02-02 14:16:00,1.14342,1.14346,1.14342,1.14342,18400000.0
2006-02-02 14:17:00,1.14345,1.14345,1.14337,1.14337,45499999.0
2006-02-02 14:18:00,1.1434,1.1434,1.14334,1.14334,19200000.0
2006-02-02 14:19:00,1.14324,1.14325,1.1431,1.14323,98000000.0
2006-02-02 14:20:00,1.1432,1.14325,1.1431,1.14317,130800002.0
2006-02-02 14:21:00,1.14318,1.14321,1.1431,1.14311,106000002.0
2006-02-02 14:22:00,1.14305,1.14305,1.14305,1.14305,1600000.0
2006-02-02 14:23:00,1.14314,1.14323,1.14312,1.14314,83999999.0
2006-02-02 14:24:00,1.1432,1.14325,1.14315,1.1432,71099998.0
2006-02-02 14:25:00,1.14319,1.14326,1.14319,1.14326,71500002.0
2006-02-02 14:26:00,1.14327,1.14335,1.14325,1.14325,59800000.0
2006-02-02 14:27:00,1.14327,1.14331,1.1432,1.14322,75500000.0
2006-02-02 14:28:00,1.14317,1.14325,1.14315,1.14325,129900003.0
2006-02-02 14:29:00,1.14313,1.14319,1.1431,1.14319,69300001.0
2006-02-02 14:30:00,1.14313,1.14327,1.14312,1.1432,87500000.0
2006-02-02 14:31:00,1.14318,1.14318,1.14304,1.14305,26099999.0
2006-02-02 14:32:00,1.14298,1.143,1.14298,1.143,125399999.0
2006-02-02 14:33:00,1.14301,1.14301,1.14284,1.14284,63100001.0
2006-02-02 14:34:00,1.14282,1.14282,1.14266,1.1427,3900000.0
2006-02-02 14:35:00,1.14263,1.14263,1.14246,1.14246,57600002.0
2006-02-02 14:36:00,1.14258,1.1426,1.14254,1.1426,53500000.0
2006-02-02 14:37:00,1.14258,1.14258,1.14258,1.14258,29600000.0
2006-02-02 14:38:00,1.14256,1.14257,1.14236,1.14257,115800000.0
2006-02-02 14:39:00,1.14254,1.14254,1.14234,1.14234,81799999.0
2006-02-02 14:40:00,1.14233,1.1424,1.14233,1.1424,30300000.0
2006-02-02 14:41:00,1.14241,1.14242,1.14233,1.14233,111000000.0
2006-02-02 14:42:00,1.14235,1.14235,1.14212,1.14212,57900000.0
2006-02-02 14:43:00,1.14225,1.14242,1.14225,1.14242,84199999.0
2006-02-02 14:44:00,1.1424,1.1424,1.1424,1.1424,53200001.0
2006-02-02 14:45:00,1.14244,1.14272,1.14244,1.14269,151100001.0
2006-02-02 14:46:00,1.14266,1.14267,1.14252,1.14254,47899999.0
2006-02-02 14:47:00,1.14249,1.14262,1.14243,1.14243,170200000.0
2006-02-02 14:48:00,1.14248,1.14257,1.14248,1.14257,23900000.0
2006-02-02 14:49:00,1.14262,1.14262,1.14255,1.14257,68100001.0
2006-02-02 14:50:00,1.14265,1.14265,1.14253,1.1426,22400000.0
2006-02-02 14:51:00,1.14252,1.14265,1.14252,1.1426,40199999.0
2006-02-02 14:52:00,1.14269,1.14278,1.14267,1.14267,106099999.0
2006-02-02 14:53:00,1.14267,1.1427,1.14262,1.14262,39300000.0
2006-02-02 14:54:00,1.14253,1.14265,1.14253,1.1426,56699998.0
2006-02-02 14:55:00,1.14265,1.14265,1.14255,1.14265,74199999.0
2006-02-02 14:56:00,1.14261,1.14269,1.14261,1.14268,48799999.0
2006-02-02 14:57:00,1.1426,1.14265,1.1425,1.14265,62300000.0
2006-02-02 14:58:00,1.14269,1.14271,1.14257,1.14257,89900000.0
2006-02-02 14:59:00,1.14269,1.14269,1.1426,1.14263,103000000.0
2006-02-02 15:00:00,1.14265,1.14292,1.14264,1.1429,51800000.0
2006-02-02 15:01:00,1.14283,1.14287,1.14276,1.14287,67400001.0
2006-02-02 15:02:00,1.14282,1.14287,1.14276,1.14282,106200002.0
2006-02-02 15:03:00,1.14275,1.14285,1.14275,1.1428,65000000.0
2006-02-02 15:04:00,1.14278,1.14278,1.14267,1.14272,106500001.0
2006-02-02 15:05:00,1.14263,1.14263,1.14252,1.14252,9600000.0
2006-02-02 15:06:00,1.14247,1.14248,1.14242,1.14242,114299999.0
2006-02-02 15:07:00,1.14247,1.14251,1.14239,1.14242,63400000.0
2006-02-02 15:08:00,1.1424,1.14254,1.14238,1.14238,138100002.0
2006-02-02 15:09:00,1.1424,1.14253,1.1424,1.14253,130800005.0
2006-02-02 15:10:00,1.14247,1.14247,1.14243,1.14243,32299999.0
2006-02-02 15:11:00,1.14242,1.14253,1.14238,1.14253,168000001.0
2006-02-02 15:12:00,1.1425,1.1425,1.14237,1.14247,37600001.0
2006-02-02 15:13:00,1.14247,1.14255,1.14242,1.14255,140500000.0
2006-02-02 15:14:00,1.14259,1.14261,1.1424,1.1424,107799999.0
2006-02-02 15:15:00,1.14248,1.14248,1.1424,1.1424,73900000.0
2006-02-02 15:16:00,1.14239,1.14239,1.14229,1.14229,114500001.0
2006-02-02 15:17:00,1.14225,1.14225,1.14205,1.14205,60100003.0
2006-02-02 15:18:00,1.14203,1.14213,1.14203,1.14213,59400000.0
2006-02-02 15:19:00,1.14213,1.14218,1.142,1.142,51500000.0
2006-02-02 15:20:00,1.14184,1.14185,1.14176,1.14178,98499998.0
2006-02-02 15:21:00,1.14165,1.14175,1.14161,1.14163,100700000.0
2006-02-02 15:22:00,1.14158,1.1416,1.14146,1.14158,117700002.0
2006-02-02 15:23:00,1.1415,1.14164,1.1415,1.14155,147599999.0
2006-02-02 15:24:00,1.14158,1.14158,1.14155,1.14157,34700000.0
2006-02-02 15:25:00,1.14153,1.14157,1.14153,1.14153,99900000.0
2006-02-02 15:26:00,1.14156,1.14156,1.14144,1.14147,53399999.0
2006-02-02 15:27:00,1.14155,1.14166,1.14153,1.14162,52800000.0
2006-02-02 15:28:00,1.14157,1.14169,1.14157,1.14169,56200000.0
2006-02-02 15:29:00,1.14182,1.14189,1.14182,1.14188,6400000.0
2006-02-02 15:30:00,1.14181,1.14181,1.14162,1.14171,72600000.0
2006-02-02 15:31:00,1.14175,1.14176,1.14154,1.14158,153900003.0
2006-02-02 15:32:00,1.14158,1.14182,1.14151,1.14172,107399999.0
2006-02-02 15:33:00,1.14175,1.14179,1.14173,1.14173,151000005.0
2006-02-02 15:34:00,1.14182,1.14185,1.14172,1.14175,81700002.0
2006-02-02 15:35:00,1.14173,1.14179,1.14171,1.14179,88899998.0
2006-02-02 15:36:00,1.14175,1.1419,1.14174,1.14179,168299998.0
2006-02-02 15:37:00,1.14173,1.1418,1.14173,1.14177,66699998.0
2006-02-02 15:38:00,1.14175,1.14185,1.14175,1.1418,112500001.0
2006-02-02 15:39:00,1.14182,1.14192,1.14169,1.14173,93700002.0
2006-02-02 15:40:00,1.14174,1.14196,1.14174,1.14196,101000000.0
2006-02-02 15:41:00,1.1419,1.14218,1.1419,1.14216,132800002.0
2006-02-02 15:42:00,1.14213,1.14259,1.14211,1.14259,26200000.0
2006-02-02 15:43:00,1.14284,1.14292,1.14268,1.14279,108300000.0
2006-02-02 15:44:00,1.14288,1.14326,1.14288,1.14326,108700001.0
2006-02-02 15:45:00,1.14355,1.14379,1.14354,1.14372,52900000.0
2006-02-02 15:46:00,1.14386,1.14444,1.14386,1.14444,149200002.0
2006-02-02 15:47:00,1.14453,1.14484,1.14447,1.14465,171800004.0
2006-02-02 15:48:00,1.14458,1.14458,1.14424,1.14424,73299999.0
2006-02-02 15:49:00,1.14427,1.14427,1.14398,1.14403,99899999.0
2006-02-02 15:50:00,1.14427,1.14433,1.14427,1.14433,47900000.0
2006-02-02 15:51:00,1.1444,1.14466,1.14433,1.14466,63500000.0
2006-02-02 15:52:00,1.14473,1.14478,1.14457,1.14478,171200001.0
2006-02-02 15:53:00,1.14485,1.14485,1.14451,1.14451,90700001.0
2006-02-02 15:54:00,1.14443,1.14476,1.14429,1.14476,38000000.0
2006-02-02 15:55:00,1.14509,1.14531,1.14495,1.14531,143400000.0
2006-02-02 15:56:00,1.14555,1.14564,1.14555,1.14561,44400000.0
2006-02-02 15:57:00,1.14566,1.14595,1.14566,1.14592,76899999.0
2006-02-02 15:58:00,1.14598,1.14599,1.14589,1.14592,82900000.0
2006-02-02 15:59:00,1.14583,1.14583,1.14548,1.14559,94900000.0
2006-02-02 16:00:00,1.14572,1.14593,1.14544,1.14593,100700000.0
2006-02-02 16:01:00,1.14601,1.14604,1.14583,1.14589,91900000.0
2006-02-02 16:02:00,1.14587,1.14587,1.14583,1.14583,6400000.0
2006-02-02 16:03:00,1.14565,1.14568,1.14535,1.14546,123800003.0
2006-02-02 16:04:00,1.14533,1.14545,1.14524,1.14537,81500000.0
2006-02-02 16:05:00,1.14543,1.14561,1.14536,1.14536,97900002.0
2006-02-02 16:06:00,1.14537,1.14537,1.14505,1.14505,140100002.0
2006-02-02 16:07:00,1.14504,1.14513,1.14493,1.14498,60299998.0
2006-02-02 16:08:00,1.14516,1.14574,1.14516,1.14563,157700001.0
2006-02-02 16:09:00,1.14538,1.14546,1.14523,1.14523,105500001.0
2006-02-02 16:10:00,1.14515,1.14543,1.14504,1.14543,85599999.0
2006-02-02 16:11:00,1.1454,1.1454,1.14523,1.14523,21500000.0
2006-02-02 16:12:00,1.14527,1.14529,1.14523,1.14523,77600001.0
2006-02-02 16:13:00,1.14522,1.14528,1.14498,1.14498,61400000.0
2006-02-02 16:14:00,1.14483,1.14483,1.14456,1.14462,101999999.0
2006-02-02 16:15:00,1.14465,1.14475,1.14455,1.14455,167300000.0
2006-02-02 16:16:00,1.14466,1.14466,1.14456,1.1446,53000002.0
2006-02-02 16:17:00,1.14446,1.14446,1.14439,1.14439,39700002.0
2006-02-02 16:18:00,1.14442,1.14447,1.14437,1.14445,132000004.0
2006-02-02 16:19:00,1.1445,1.1445,1.14447,1.1445,54299998.0
2006-02-02 16:20:00,1.14445,1.14455,1.14445,1.14455,46100000.0
2006-02-02 16:21:00,1.1445,1.14455,1.1445,1.1445,71200000.0
2006-02-02 16:22:00,1.14448,1.14448,1.14422,1.14422,15400000.0
2006-02-02 16:23:00,1.14427,1.14432,1.14408,1.14408,195800003.0
2006-02-02 16:24:00,1.14415,1.14428,1.14414,1.14414,125099997.0
2006-02-02 16:25:00,1.14412,1.14415,1.14405,1.14405,132700000.0
2006-02-02 16:26:00,1.14382,1.14382,1.14346,1.14363,155000001.0
2006-02-02 16:27:00,1.14369,1.14393,1.14369,1.14393,83500001.0
2006-02-02 16:28:00,1.14388,1.14388,1.14371,1.14373,102000001.0
2006-02-02 16:29:00,1.14387,1.14387,1.14381,1.14381,23900000.0
2006-02-02 16:30:00,1.14397,1.14405,1.14389,1.14389,102600001.0
2006-02-02 16:31:00,1.14374,1.1438,1.14371,1.14373,51200000.0
2006-02-02 16:32:00,1.14372,1.14387,1.14354,1.14354,112200000.0
2006-02-02 16:33:00,1.14355,1.14382,1.14355,1.14382,71500001.0
2006-02-02 16:34:00,1.14383,1.14397,1.1438,1.1438,69400000.0
2006-02-02 16:35:00,1.14383,1.1439,1.14375,1.1439,101400001.0
2006-02-02 16:36:00,1.14389,1.14399,1.14382,1.14394,95299999.0
2006-02-02 16:37:00,1.14399,1.14399,1.1439,1.14392,25500000.0
2006-02-02 16:38:00,1.14393,1.14405,1.14385,1.14385,190200000.0
2006-02-02 16:39:00,1.14383,1.14383,1.14365,1.1437,19600000.0
2006-02-02 16:40:00,1.1435,1.14364,1.14345,1.1436,66300000.0
2006-02-02 16:41:00,1.14358,1.1438,1.14358,1.14377,83099999.0
2006-02-02 16:42:00,1.14375,1.14389,1.14366,1.14366,68699999.0
2006-02-02 16:43:00,1.14366,1.14379,1.14366,1.14377,52800000.0
2006-02-02 16:44:00,1.14383,1.14387,1.14371,1.14381,63199999.0
2006-02-02 16:45:00,1.14391,1.14401,1.14391,1.14401,20000000.0
2006-02-02 16:46:00,1.14402,1.14406,1.14393,1.14398,145700002.0
2006-02-02 16:47:00,1.14417,1.14443,1.14417,1.1444,60600000.0
2006-02-02 16:48:00,1.14445,1.14463,1.14445,1.14452,107900001.0
2006-02-02 16:49:00,1.14445,1.14453,1.14436,1.14438,151899999.0
2006-02-02 16:50:00,1.14431,1.14435,1.14413,1.14419,160500001.0
2006-02-02 16:51:00,1.14418,1.14418,1.14405,1.14405,30399999.0
2006-02-02 16:52:00,1.14402,1.14404,1.14391,1.14404,103899999.0
2006-02-02 16:53:00,1.14406,1.14413,1.14406,1.1441,36100000.0
2006-02-02 16:54:00,1.14414,1.14414,1.14414,1.14414,42499999.0
2006-02-02 16:55:00,1.14415,1.14415,1.14397,1.14402,124200001.0
2006-02-02 16:56:00,1.14413,1.14416,1.14406,1.14413,72100000.0
2006-02-02 16:57:00,1.14408,1.14412,1.14383,1.14383,144299998.0
2006-02-02 16:58:00,1.14378,1.14404,1.14369,1.14404,146300001.0
2006-02-02 16:59:00,1.14399,1.14399,1.14377,1.14377,21900000.0
2006-02-02 17:00:00,1.14389,1.14457,1.14389,1.14457,108800001.0
2006-02-02 17:01:00,1.14453,1.14453,1.14436,1.1444,125999999.0
2006-02-02 17:02:00,1.14438,1.14438,1.14414,1.14414,103200000.0
2006-02-02 17:03:00,1.14424,1.14444,1.14424,1.14436,103100002.0
2006-02-02 17:04:00,1.14431,1.14448,1.14431,1.14443,60900001.0
2006-02-02 17:05:00,1.14455,1.14493,1.14455,1.14493,193500002.0
2006-02-02 17:06:00,1.14481,1.14496,1.14474,1.14485,165900002.0
2006-02-02 17:07:00,1.14493,1.14514,1.14493,1.14505,91700000.0
2006-02-02 17:08:00,1.14501,1.14503,1.14483,1.14483,116600000.0
2006-02-02 17:09:00,1.14484,1.14495,1.14467,1.1448,108600001.0
2006-02-02 17:10:00,1.14486,1.14512,1.14486,1.14512,62999999.0
2006-02-02 17:11:00,1.14501,1.14518,1.14495,1.14495,123100000.0
2006-02-02 17:12:00,1.14493,1.1453,1.14493,1.1453,89200001.0
2006-02-02 17:13:00,1.1452,1.14529,1.14512,1.14521,80000000.0
2006-02-02 17:14:00,1.14512,1.14525,1.14512,1.14525,29500000.0
2006-02-02 17:15:00,1.1454,1.14559,1.1454,1.14559,123900003.0
2006-02-02 17:16:00,1.1456,1.14562,1.14549,1.14552,119899998.0
2006-02-02 17:17:00,1.14555,1.14555,1.14527,1.14532,109899998.0
2006-02-02 17:18:00,1.14542,1.14544,1.14514,1.14514,94699999.0
2006-02-02 17:19:00,1.14513,1.14531,1.14513,1.1452,102100000.0
2006-02-02 17:20:00,1.14515,1.14524,1.14515,1.14524,130200000.0
2006-02-02 17:21:00,1.1452,1.14529,1.1452,1.14522,105500000.0
2006-02-02 17:22:00,1.14524,1.14524,1.14506,1.1451,87600003.0
2006-02-02 17:23:00,1.14502,1.14502,1.14434,1.14434,25600000.0
2006-02-02 17:24:00,1.1444,1.14459,1.1444,1.14459,86100001.0
2006-02-02 17:25:00,1.14455,1.14484,1.14446,1.14454,129100001.0
2006-02-02 17:26:00,1.14452,1.14452,1.14441,1.14443,76800001.0
2006-02-02 17:27:00,1.14449,1.14449,1.14408,1.14421,135000001.0
2006-02-02 17:28:00,1.14417,1.14434,1.14415,1.14429,209300001.0
2006-02-02 17:29:00,1.14413,1.14413,1.14393,1.14394,44400001.0
2006-02-02 17:30:00,1.14399,1.14411,1.14394,1.14406,132900000.0
2006-02-02 17:31:00,1.14412,1.1442,1.14412,1.14412,44100001.0
2006-02-02 17:32:00,1.14414,1.14433,1.14414,1.14425,102000004.0
2006-02-02 17:33:00,1.1442,1.14422,1.144,1.144,165000002.0
2006-02-02 17:34:00,1.14407,1.14408,1.14407,1.14408,41899999.0
2006-02-02 17:35:00,1.14414,1.14415,1.14405,1.14405,118000001.0
2006-02-02 17:36:00,1.14415,1.14421,1.14403,1.14403,113999997.0
2006-02-02 17:37:00,1.144,1.14404,1.1439,1.1439,76999998.0
2006-02-02 17:38:00,1.14402,1.14432,1.14402,1.14427,111100000.0
2006-02-02 17:39:00,1.14428,1.1443,1.14422,1.14428,59700000.0
2006-02-02 17:40:00,1.1443,1.1443,1.14417,1.1442,25400001.0
2006-02-02 17:41:00,1.14412,1.14418,1.14412,1.14418,68500000.0
2006-02-02 17:42:00,1.14415,1.14427,1.14415,1.14427,51100000.0
2006-02-02 17:43:00,1.14425,1.14425,1.14412,1.1442,50600001.0
2006-02-02 17:44:00,1.14414,1.14423,1.14406,1.14423,131700003.0
2006-02-02 17:45:00,1.14417,1.14424,1.14414,1.1442,86599999.0
2006-02-02 17:46:00,1.14423,1.14423,1.1442,1.1442,145200000.0
2006-02-02 17:47:00,1.14417,1.14423,1.14408,1.14408,49400000.0
2006-02-02 17:48:00,1.14403,1.14417,1.14403,1.1441,82800001.0
2006-02-02 17:49:00,1.1441,1.14415,1.14406,1.14406,69800000.0
2006-02-02 17:50:00,1.14406,1.14414,1.14406,1.14411,35200000.0
2006-02-02 17:51:00,1.1442,1.1442,1.1441,1.1441,35100000.0
2006-02-02 17:52:00,1.14409,1.14409,1.14396,1.14406,49499999.0
2006-02-02 17:53:00,1.14392,1.14399,1.14392,1.14395,126799999.0
2006-02-02 17:54:00,1.14405,1.14417,1.14405,1.14416,95100002.0
2006-02-02 17:55:00,1.14408,1.14416,1.14404,1.14413,138500002.0
2006-02-02 17:56:00,1.14418,1.1443,1.14416,1.14416,80299999.0
2006-02-02 17:57:00,1.14436,1.14437,1.14424,1.14437,65000001.0
2006-02-02 17:58:00,1.14443,1.14461,1.14428,1.14428,57299999.0
2006-02-02 17:59:00,1.14393,1.14397,1.14367,1.14367,143699999.0
2006-02-02 18:00:00,1.14351,1.14363,1.14349,1.14349,106500001.0
2006-02-02 18:01:00,1.14335,1.14339,1.14268,1.14275,563499998.0
2006-02-02 18:02:00,1.14275,1.14294,1.14275,1.14294,843599999.0
2006-02-02 18:03:00,1.14295,1.14298,1.14273,1.1428,781300001.0
2006-02-02 18:04:00,1.14278,1.14294,1.14258,1.14258,896599998.0
2006-02-02 18:05:00,1.14262,1.14279,1.14256,1.14279,991899996.0
2006-02-02 18:06:00,1.14281,1.14288,1.14267,1.14281,583599999.0
2006-02-02 18:07:00,1.14289,1.14296,1.14281,1.1429,1260400005.0
2006-02-02 18:08:00,1.1429,1.14294,1.14277,1.14281,958600000.0
2006-02-02 18:09:00,1.14276,1.14289,1.14276,1.14283,430200002.0
2006-02-02 18:10:00,1.14278,1.14282,1.14249,1.14249,809000005.0
2006-02-02 18:11:00,1.1425,1.14252,1.14222,1.14252,878799999.0
2006-02-02 18:12:00,1.14248,1.14248,1.14232,1.14243,18400000.0
2006-02-02 18:13:00,1.14254,1.14288,1.14252,1.14288,345699998.0
2006-02-02 18:14:00,1.143,1.14309,1.14285,1.14293,363200000.0
2006-02-02 18:15:00,1.14293,1.14321,1.14293,1.14316,651300001.0
2006-02-02 18:16:00,1.14324,1.14332,1.14319,1.14329,349600001.0
2006-02-02 18:17:00,1.14335,1.14354,1.14334,1.14337,1065200009.0
2006-02-02 18:18:00,1.1433,1.1433,1.14317,1.1432,653299996.0
2006-02-02 18:19:00,1.14323,1.1433,1.14297,1.1431,148700003.0
2006-02-02 18:20:00,1.14311,1.14311,1.14282,1.14287,681499994.0
2006-02-02 18:21:00,1.14294,1.14309,1.14294,1.14302,305900002.0
2006-02-02 18:22:00,1.1431,1.14322,1.1431,1.14322,216900002.0
2006-02-02 18:23:00,1.14325,1.14328,1.14318,1.1432,482799998.0
2006-02-02 18:24:00,1.14321,1.14341,1.14314,1.14335,651100002.0
2006-02-02 18:25:00,1.14336,1.14347,1.1433,1.14347,427500000.0
2006-02-02 18:26:00,1.14352,1.14366,1.14348,1.14354,809500007.0
2006-02-02 18:27:00,1.14355,1.14355,1.1433,1.1433,599600003.0
2006-02-02 18:28:00,1.14328,1.14334,1.14323,1.14324,412900003.0
2006-02-02 18:29:00,1.14321,1.14326,1.14313,1.14313,354800003.0
2006-02-02 18:30:00,1.14311,1.1432,1.14306,1.14311,872499998.0
2006-02-02 18:31:00,1.14306,1.14307,1.14295,1.14306,460999994.0
2006-02-02 18:32:00,1.14303,1.14303,1.14255,1.14255,374499998.0
2006-02-02 18:33:00,1.14257,1.14258,1.14233,1.14243,436000001.0
2006-02-02 18:34:00,1.14247,1.14263,1.1424,1.14255,289100001.0
2006-02-02 18:35:00,1.14252,1.14252,1.14229,1.14247,308100001.0
2006-02-02 18:36:00,1.14247,1.14247,1.14223,1.14232,434800001.0
2006-02-02 18:37:00,1.14234,1.14255,1.14226,1.14255,122200000.0
2006-02-02 18:38:00,1.14264,1.14264,1.14243,1.1426,274200000.0
2006-02-02 18:39:00,1.14262,1.14293,1.14252,1.14293,222700000.0
2006-02-02 18:40:00,1.143,1.143,1.14265,1.14265,891300008.0
2006-02-02 18:41:00,1.1426,1.1427,1.14255,1.14255,370499999.0
2006-02-02 18:42:00,1.14258,1.14263,1.14244,1.14253,460500000.0
2006-02-02 18:43:00,1.14265,1.14265,1.14255,1.1426,415699999.0
2006-02-02 18:44:00,1.14262,1.14274,1.14258,1.14269,220500000.0
2006-02-02 18:45:00,1.14277,1.143,1.14275,1.14293,464700001.0
2006-02-02 18:46:00,1.143,1.14307,1.14282,1.14285,261700000.0
2006-02-02 18:47:00,1.14288,1.14288,1.14283,1.14283,95499999.0
2006-02-02 18:48:00,1.1429,1.14295,1.1429,1.14295,109099999.0
2006-02-02 18:49:00,1.14303,1.14315,1.14303,1.14315,89800002.0
2006-02-02 18:50:00,1.14311,1.14319,1.14311,1.14311,82599998.0
2006-02-02 18:51:00,1.14302,1.14314,1.14301,1.14301,125700000.0
2006-02-02 18:52:00,1.14302,1.14308,1.14298,1.14308,165300001.0
2006-02-02 18:53:00,1.14314,1.14328,1.1431,1.14315,529399998.0
2006-02-02 18:54:00,1.14315,1.14315,1.1431,1.14315,241400002.0
2006-02-02 18:55:00,1.14315,1.1432,1.14312,1.14317,412300003.0
2006-02-02 18:56:00,1.14315,1.14315,1.14295,1.14298,233300000.0
2006-02-02 18:57:00,1.14301,1.14315,1.14294,1.14304,293599998.0
2006-02-02 18:58:00,1.14305,1.14305,1.14293,1.14296,115899999.0
2006-02-02 18:59:00,1.14303,1.14319,1.14295,1.14295,605799997.0
2006-02-02 19:00:00,1.14295,1.14306,1.14285,1.143,299299998.0
2006-02-02 19:01:00,1.14297,1.14319,1.14297,1.14319,80100002.0
2006-02-02 19:02:00,1.14325,1.14346,1.14325,1.14346,296600000.0
2006-02-02 19:03:00,1.14357,1.14401,1.14357,1.14394,341300002.0
2006-02-02 19:04:00,1.144,1.1441,1.14391,1.14395,200500001.0
2006-02-02 19:05:00,1.1439,1.14412,1.1438,1.14412,318199998.0
2006-02-02 19:06:00,1.14415,1.14415,1.14392,1.14413,467999997.0
2006-02-02 19:07:00,1.14417,1.14417,1.144,1.144,121999998.0
2006-02-02 19:08:00,1.14388,1.14389,1.14372,1.14375,494499999.0
2006-02-02 19:09:00,1.14375,1.14375,1.14363,1.14365,690500001.0
2006-02-02 19:10:00,1.14368,1.14386,1.14361,1.14371,202800006.0
2006-02-02 19:11:00,1.14365,1.1437,1.1436,1.1437,275899998.0
2006-02-02 19:12:00,1.14367,1.14372,1.14362,1.14365,190099997.0
2006-02-02 19:13:00,1.14365,1.1437,1.14362,1.14365,166499997.0
2006-02-02 19:14:00,1.14363,1.14377,1.14362,1.14375,265800000.0
2006-02-02 19:15:00,1.14368,1.14368,1.14358,1.14362,518499997.0
2006-02-02 19:16:00,1.14361,1.14368,1.14361,1.14368,259299998.0
2006-02-02 19:17:00,1.14372,1.14375,1.14365,1.14372,351199993.0
2006-02-02 19:18:00,1.14372,1.14375,1.14362,1.14367,443299999.0
2006-02-02 19:19:00,1.14362,1.14373,1.14362,1.1437,210900000.0
2006-02-02 19:20:00,1.14371,1.14378,1.14371,1.14374,87800000.0
2006-02-02 19:21:00,1.14378,1.14378,1.14364,1.14369,168099997.0
2006-02-02 19:22:00,1.1437,1.1437,1.14358,1.14363,212900001.0
2006-02-02 19:23:00,1.14357,1.1436,1.14357,1.1436,44499998.0
2006-02-02 19:24:00,1.14356,1.14356,1.14336,1.14336,60000002.0
2006-02-02 19:25:00,1.14337,1.14346,1.14326,1.14346,51899999.0
2006-02-02 19:26:00,1.14342,1.14342,1.14333,1.14333,32700000.0
2006-02-02 19:27:00,1.14338,1.14338,1.14324,1.14325,421599995.0
2006-02-02 19:28:00,1.14331,1.1434,1.14331,1.14338,164700002.0
2006-02-02 19:29:00,1.1434,1.1434,1.14335,1.1434,65000001.0
2006-02-02 19:30:00,1.14345,1.14345,1.14335,1.1434,178599998.0
2006-02-02 19:31:00,1.14338,1.14338,1.14324,1.14324,57500000.0
2006-02-02 19:32:00,1.14324,1.14338,1.14324,1.14338,52399998.0
2006-02-02 19:33:00,1.14331,1.14333,1.1432,1.14326,326800003.0
2006-02-02 19:34:00,1.14335,1.14367,1.14335,1.1436,207599999.0
2006-02-02 19:35:00,1.1435,1.14356,1.14348,1.14356,90399998.0
2006-02-02 19:36:00,1.14356,1.14362,1.14345,1.14351,143499996.0
2006-02-02 19:37:00,1.14365,1.14367,1.14343,1.14357,325900005.0
2006-02-02 19:38:00,1.14355,1.14361,1.14348,1.14354,151399999.0
2006-02-02 19:39:00,1.14355,1.14369,1.14353,1.14358,383100000.0
2006-02-02 19:40:00,1.14353,1.14354,1.14344,1.14354,189200002.0
2006-02-02 19:41:00,1.14349,1.14357,1.14343,1.14357,122100000.0
2006-02-02 19:42:00,1.1436,1.14365,1.14357,1.14362,244800003.0
2006-02-02 19:43:00,1.14365,1.14365,1.1435,1.1435,117700001.0
2006-02-02 19:44:00,1.1435,1.1435,1.14347,1.14347,37699999.0
2006-02-02 19:45:00,1.1435,1.1435,1.14345,1.1435,83900000.0
2006-02-02 19:46:00,1.14348,1.14348,1.14342,1.14342,155900004.0
2006-02-02 19:47:00,1.14344,1.14356,1.14343,1.14343,68600001.0
2006-02-02 19:48:00,1.14343,1.14347,1.14343,1.14347,5600000.0
2006-02-02 19:49:00,1.1435,1.14355,1.1435,1.1435,264199999.0
2006-02-02 19:50:00,1.1435,1.1435,1.14345,1.1435,143999997.0
2006-02-02 19:51:00,1.14351,1.14356,1.14351,1.14356,12000000.0
2006-02-02 19:52:00,1.14353,1.14359,1.14347,1.14354,79600000.0
2006-02-02 19:53:00,1.1436,1.14367,1.1436,1.1436,203300000.0
2006-02-02 19:54:00,1.14362,1.14362,1.14335,1.14357,190300004.0
2006-02-02 19:55:00,1.14364,1.14364,1.14338,1.14338,95299999.0
2006-02-02 19:56:00,1.14358,1.14358,1.14345,1.14345,288699999.0
2006-02-02 19:57:00,1.14342,1.14342,1.14316,1.14316,128899999.0
2006-02-02 19:58:00,1.14314,1.14336,1.14314,1.14336,151699999.0
2006-02-02 19:59:00,1.1434,1.1434,1.14335,1.14335,147700000.0
2006-02-02 20:00:00,1.14339,1.14343,1.14337,1.1434,45500000.0
2006-02-02 20:01:00,1.14332,1.14338,1.14332,1.14332,126700002.0
2006-02-02 20:02:00,1.14332,1.14338,1.14327,1.14332,132200000.0
2006-02-02 20:03:00,1.14335,1.14354,1.14335,1.14352,551799999.0
2006-02-02 20:04:00,1.14362,1.14362,1.14347,1.14348,208399996.0
2006-02-02 20:05:00,1.14347,1.14352,1.14337,1.14344,92100000.0
2006-02-02 20:06:00,1.14347,1.14347,1.1434,1.1434,93800000.0
2006-02-02 20:07:00,1.14342,1.14349,1.1434,1.14348,223199999.0
2006-02-02 20:08:00,1.14349,1.14357,1.14345,1.14353,387100000.0
2006-02-02 20:09:00,1.1435,1.14358,1.1435,1.14353,306500000.0
2006-02-02 20:10:00,1.14349,1.1435,1.14342,1.14342,173999996.0
2006-02-02 20:11:00,1.14341,1.14348,1.14341,1.14348,250500000.0
2006-02-02 20:12:00,1.1435,1.14355,1.14348,1.1435,654399999.0
2006-02-02 20:13:00,1.1435,1.1435,1.14341,1.14342,128500000.0
2006-02-02 20:14:00,1.14338,1.14376,1.14338,1.14368,73499998.0
2006-02-02 20:15:00,1.14375,1.14377,1.14365,1.1437,566400005.0
2006-02-02 20:16:00,1.14368,1.14385,1.14364,1.14367,688300006.0
2006-02-02 20:17:00,1.1437,1.14391,1.14366,1.14391,306900000.0
2006-02-02 20:18:00,1.14399,1.14399,1.14378,1.1439,182000004.0
2006-02-02 20:19:00,1.14393,1.14447,1.14393,1.14447,137500002.0
2006-02-02 20:20:00,1.14451,1.14453,1.14442,1.14448,376400001.0
2006-02-02 20:21:00,1.14455,1.14487,1.14455,1.14455,377500001.0
2006-02-02 20:22:00,1.14453,1.14455,1.14443,1.14455,348499997.0
2006-02-02 20:23:00,1.14456,1.14501,1.14456,1.14494,473499994.0
2006-02-02 20:24:00,1.14502,1.14523,1.1448,1.1448,246700001.0
2006-02-02 20:25:00,1.1448,1.14483,1.14471,1.14483,104800000.0
2006-02-02 20:26:00,1.14488,1.14493,1.14484,1.14484,217799999.0
2006-02-02 20:27:00,1.14483,1.14501,1.14483,1.14493,223399998.0
2006-02-02 20:28:00,1.14503,1.14521,1.14501,1.14501,622099998.0
2006-02-02 20:29:00,1.14498,1.14538,1.14485,1.14522,488299997.0
2006-02-02 20:30:00,1.14526,1.14552,1.14526,1.14546,338500001.0
2006-02-02 20:31:00,1.14552,1.14557,1.14538,1.14554,417999999.0
2006-02-02 20:32:00,1.14552,1.14556,1.14536,1.14551,232699999.0
2006-02-02 20:33:00,1.14547,1.14565,1.14547,1.14558,278100000.0
2006-02-02 20:34:00,1.14557,1.14574,1.14557,1.1456,114500000.0
2006-02-02 20:35:00,1.14567,1.14573,1.14565,1.14569,235400000.0
2006-02-02 20:36:00,1.14567,1.14567,1.14548,1.14552,383099999.0
2006-02-02 20:37:00,1.14546,1.14546,1.14527,1.14527,103999999.0
2006-02-02 20:38:00,1.14525,1.1453,1.14522,1.1453,231499996.0
2006-02-02 20:39:00,1.1453,1.14537,1.14523,1.14528,397600002.0
2006-02-02 20:40:00,1.14532,1.14532,1.14506,1.14506,434000006.0
2006-02-02 20:41:00,1.14507,1.14507,1.14489,1.145,482400001.0
2006-02-02 20:42:00,1.145,1.145,1.14495,1.14497,353800002.0
2006-02-02 20:43:00,1.14494,1.14501,1.14487,1.1449,106099999.0
2006-02-02 20:44:00,1.14482,1.14488,1.14462,1.14488,99100000.0
2006-02-02 20:45:00,1.14487,1.14487,1.14465,1.14479,168100003.0
2006-02-02 20:46:00,1.14485,1.14495,1.14485,1.14495,173999999.0
2006-02-02 20:47:00,1.14497,1.14504,1.14487,1.14502,176100004.0
2006-02-02 20:48:00,1.14505,1.1451,1.1449,1.14504,57600000.0
2006-02-02 20:49:00,1.14502,1.14505,1.14487,1.14505,349099999.0
2006-02-02 20:50:00,1.14498,1.14498,1.14491,1.14491,167900001.0
2006-02-02 20:51:00,1.14495,1.14499,1.14492,1.14495,93300000.0
2006-02-02 20:52:00,1.14495,1.14495,1.14495,1.14495,78600001.0
2006-02-02 20:53:00,1.14488,1.14492,1.14476,1.14476,330199999.0
2006-02-02 20:54:00,1.1448,1.14485,1.1447,1.14475,362400000.0
2006-02-02 20:55:00,1.14482,1.14482,1.14475,1.1448,216900002.0
2006-02-02 20:56:00,1.1448,1.14482,1.14473,1.14482,546000000.0
2006-02-02 20:57:00,1.14478,1.14482,1.14475,1.14482,383500002.0
2006-02-02 20:58:00,1.1448,1.1448,1.14464,1.14473,279100000.0
2006-02-02 20:59:00,1.14465,1.14472,1.14457,1.14457,229700000.0
2006-02-02 21:00:00,1.14446,1.14471,1.14446,1.14471,829100006.0
2006-02-02 21:01:00,1.1447,1.14475,1.14465,1.1447,599599999.0
2006-02-02 21:02:00,1.14465,1.1447,1.14465,1.14465,121100001.0
2006-02-02 21:03:00,1.14475,1.14475,1.1446,1.14465,550000004.0
2006-02-02 21:04:00,1.14468,1.14475,1.14463,1.14475,819200001.0
2006-02-02 21:05:00,1.14475,1.14478,1.1446,1.1447,817399999.0
2006-02-02 21:06:00,1.14477,1.14477,1.14467,1.14468,174300001.0
2006-02-02 21:07:00,1.1447,1.14475,1.1446,1.14463,568100003.0
2006-02-02 21:08:00,1.14461,1.14488,1.14461,1.14488,186299996.0
2006-02-02 21:09:00,1.14486,1.14491,1.14479,1.14491,93500003.0
2006-02-02 21:10:00,1.14492,1.14492,1.14476,1.14488,382300004.0
2006-02-02 21:11:00,1.14487,1.14487,1.14476,1.14483,373100003.0
2006-02-02 21:12:00,1.14486,1.14486,1.14469,1.14469,369100003.0
2006-02-02 21:13:00,1.1447,1.1447,1.14462,1.14462,460999998.0
2006-02-02 21:14:00,1.14472,1.14478,1.14469,1.1447,208400001.0
2006-02-02 21:15:00,1.14467,1.14478,1.14467,1.1447,79300001.0
2006-02-02 21:16:00,1.14462,1.14467,1.1446,1.1446,129600001.0
2006-02-02 21:17:00,1.14467,1.14481,1.14464,1.14481,40799999.0
2006-02-02 21:18:00,1.14485,1.14485,1.14462,1.14462,74999999.0
2006-02-02 21:19:00,1.14454,1.14458,1.14447,1.14454,67700000.0
2006-02-02 21:20:00,1.14455,1.14455,1.14455,1.14455,55799999.0
2006-02-02 21:21:00,1.14444,1.14444,1.14436,1.14436,52500000.0
2006-02-02 21:22:00,1.14415,1.14415,1.14375,1.14383,65200001.0
2006-02-02 21:23:00,1.14383,1.14392,1.14367,1.14367,162999999.0
2006-02-02 21:24:00,1.14357,1.14358,1.14356,1.14358,44500001.0
2006-02-02 21:25:00,1.14374,1.14386,1.14374,1.14386,66200000.0
2006-02-02 21:26:00,1.1439,1.14396,1.14384,1.14396,129600001.0
2006-02-02 21:27:00,1.14402,1.1441,1.14401,1.1441,137499999.0
2006-02-02 21:28:00,1.1441,1.14418,1.14405,1.1441,308600004.0
2006-02-02 21:29:00,1.14412,1.14418,1.14407,1.14407,72500000.0
2006-02-02 21:30:00,1.14412,1.14418,1.1441,1.14418,60200000.0
2006-02-02 21:31:00,1.14418,1.14418,1.14412,1.14412,33300000.0
2006-02-02 21:32:00,1.14413,1.14435,1.14413,1.14435,153099999.0
2006-02-02 21:33:00,1.1444,1.1445,1.14428,1.14442,131200001.0
2006-02-02 21:34:00,1.1444,1.1444,1.1444,1.1444,130400000.0
2006-02-02 21:35:00,1.1444,1.14443,1.1444,1.1444,84600000.0
2006-02-02 21:36:00,1.1443,1.1443,1.14414,1.14414,74300000.0
2006-02-02 21:37:00,1.14424,1.14424,1.14411,1.14411,110299998.0
2006-02-02 21:38:00,1.14403,1.14403,1.14377,1.1438,73500000.0
2006-02-02 21:39:00,1.1438,1.1438,1.14371,1.14371,355100004.0
2006-02-02 21:40:00,1.1437,1.1437,1.14362,1.14365,279399996.0
2006-02-02 21:41:00,1.14379,1.14399,1.14379,1.14391,69800002.0
2006-02-02 21:42:00,1.14385,1.14388,1.14378,1.14388,104400003.0
2006-02-02 21:43:00,1.14388,1.14388,1.14372,1.14372,102399999.0
2006-02-02 21:44:00,1.14375,1.14388,1.14375,1.14388,86700000.0
2006-02-02 21:45:00,1.14392,1.14414,1.14386,1.14414,159900003.0
2006-02-02 21:46:00,1.14419,1.1442,1.14408,1.14408,119099999.0
2006-02-02 21:47:00,1.14399,1.14399,1.14385,1.14388,177300000.0
2006-02-02 21:48:00,1.1439,1.1439,1.14385,1.1439,126599997.0
2006-02-02 21:49:00,1.14385,1.14395,1.14382,1.14388,76600000.0
2006-02-02 21:50:00,1.14383,1.1439,1.14379,1.1439,56800002.0
2006-02-02 21:51:00,1.14384,1.14384,1.14365,1.14365,118600001.0
2006-02-02 21:52:00,1.14362,1.1437,1.14362,1.1437,41590000.0
2006-02-02 21:53:00,1.14368,1.14372,1.14332,1.14341,182500002.0
2006-02-02 21:54:00,1.14345,1.1437,1.14337,1.1437,242200002.0
2006-02-02 21:55:00,1.14382,1.14384,1.14375,1.14375,76000002.0
2006-02-02 21:56:00,1.14377,1.14381,1.14368,1.14381,29500000.0
2006-02-02 21:57:00,1.1437,1.14398,1.14365,1.14391,117599998.0
2006-02-02 21:58:00,1.14392,1.14419,1.14392,1.14414,51800000.0
2006-02-02 21:59:00,1.14399,1.14408,1.14392,1.14394,155999999.0
2006-02-02 22:00:00,1.14386,1.14394,1.14372,1.14372,198800000.0
2006-02-02 22:01:00,1.14379,1.14387,1.14379,1.14379,109099999.0
2006-02-02 22:02:00,1.14379,1.1438,1.14369,1.14372,376699998.0
2006-02-02 22:03:00,1.14366,1.14375,1.14366,1.1437,149000000.0
2006-02-02 22:04:00,1.14373,1.14373,1.1436,1.14368,159100001.0
2006-02-02 22:05:00,1.14373,1.1439,1.14373,1.1439,84500000.0
2006-02-02 22:06:00,1.14395,1.14401,1.1439,1.14393,258900005.0
2006-02-02 22:07:00,1.1439,1.1439,1.1437,1.14384,105900000.0
2006-02-02 22:08:00,1.14385,1.14385,1.1438,1.1438,137200001.0
2006-02-02 22:09:00,1.14375,1.14385,1.14375,1.14385,182600001.0
2006-02-02 22:10:00,1.14386,1.14391,1.14386,1.14388,72099998.0
2006-02-02 22:11:00,1.1439,1.1439,1.1439,1.1439,73899999.0
2006-02-02 22:12:00,1.1439,1.14395,1.1439,1.1439,145300002.0
2006-02-02 22:13:00,1.14385,1.14385,1.14374,1.14379,23400000.0
2006-02-02 22:14:00,1.14386,1.14393,1.14383,1.14392,93599998.0
2006-02-02 22:15:00,1.14397,1.14397,1.1439,1.14395,173999999.0
2006-02-02 22:16:00,1.14395,1.14397,1.1439,1.14397,120000002.0
2006-02-02 22:17:00,1.14393,1.14428,1.1439,1.14428,83100002.0
2006-02-02 22:18:00,1.14433,1.14445,1.1443,1.14445,148800002.0
2006-02-02 22:19:00,1.14441,1.14442,1.14439,1.1444,34300000.0
2006-02-02 22:20:00,1.1444,1.14445,1.1444,1.14445,95700000.0
2006-02-02 22:21:00,1.1444,1.1444,1.1441,1.14424,284500000.0
2006-02-02 22:22:00,1.14421,1.14421,1.14414,1.14414,130299997.0
2006-02-02 22:23:00,1.14418,1.14425,1.14413,1.14425,178699999.0
2006-02-02 22:24:00,1.14425,1.14425,1.14414,1.14425,103800000.0
2006-02-02 22:25:00,1.14428,1.14428,1.14413,1.14422,92899998.0
2006-02-02 22:26:00,1.14424,1.14431,1.14424,1.14431,62799999.0
2006-02-02 22:27:00,1.1443,1.14435,1.1443,1.1443,371699997.0
2006-02-02 22:28:00,1.14421,1.14422,1.14418,1.14422,105700000.0
2006-02-02 22:29:00,1.1443,1.14435,1.14425,1.14425,165799998.0
2006-02-02 22:30:00,1.14421,1.14422,1.14411,1.14422,106800002.0
2006-02-02 22:31:00,1.14428,1.14428,1.14418,1.14424,69000001.0
2006-02-02 22:32:00,1.14422,1.14428,1.14409,1.14428,101300001.0
2006-02-02 22:33:00,1.14435,1.1444,1.14435,1.1444,119800000.0
2006-02-02 22:34:00,1.14435,1.14445,1.14435,1.1444,361799997.0
2006-02-02 22:35:00,1.14445,1.14445,1.1444,1.1444,246600003.0
2006-02-02 22:36:00,1.1444,1.1444,1.14435,1.14435,126700003.0
2006-02-02 22:37:00,1.14435,1.1444,1.1443,1.1443,39400000.0
2006-02-02 22:38:00,1.14435,1.14445,1.14435,1.1444,252900004.0
2006-02-02 22:39:00,1.14447,1.14459,1.14444,1.14444,259200004.0
2006-02-02 22:40:00,1.14455,1.14455,1.14445,1.14445,109299999.0
2006-02-02 22:41:00,1.14443,1.14443,1.14434,1.14437,23900000.0
2006-02-02 22:42:00,1.14446,1.14449,1.14442,1.14444,37700000.0
2006-02-02 22:43:00,1.14443,1.14447,1.14434,1.14447,330799999.0
2006-02-02 22:44:00,1.14448,1.14453,1.14441,1.14444,87000001.0
2006-02-02 22:45:00,1.14441,1.14444,1.14441,1.14444,12000000.0
2006-02-02 22:46:00,1.14443,1.14443,1.1443,1.1444,95200000.0
2006-02-02 22:47:00,1.14435,1.14435,1.1443,1.1443,6400000.0
2006-02-02 22:48:00,1.14443,1.14449,1.14443,1.14444,65199999.0
2006-02-02 22:49:00,1.1445,1.1445,1.14445,1.14445,42200001.0
2006-02-02 22:50:00,1.1445,1.14455,1.14445,1.14445,52400001.0
2006-02-02 22:51:00,1.14455,1.14455,1.14445,1.14453,44699999.0
2006-02-02 22:52:00,1.14445,1.1445,1.1444,1.1444,200600000.0
2006-02-02 22:53:00,1.14445,1.14455,1.1444,1.14445,123200000.0
2006-02-02 22:54:00,1.14445,1.1445,1.14445,1.14445,119199998.0
2006-02-02 22:55:00,1.1445,1.14455,1.1444,1.14445,312100003.0
2006-02-02 22:56:00,1.14443,1.14449,1.14433,1.14447,115700002.0
2006-02-02 22:57:00,1.1444,1.14445,1.1444,1.1444,186699998.0
2006-02-02 22:58:00,1.14448,1.14448,1.14435,1.14442,114500000.0
2006-02-02 22:59:00,1.1443,1.1443,1.14381,1.14394,91700000.0
2006-02-02 23:00:00,1.14394,1.14401,1.14394,1.14401,8700000.0
2006-02-02 23:01:00,1.14425,1.14425,1.14415,1.14425,23400000.0
2006-02-02 23:02:00,1.14427,1.14433,1.14421,1.1443,65800000.0
2006-02-02 23:03:00,1.14433,1.14433,1.14419,1.14422,131700001.0
2006-02-02 23:04:00,1.1443,1.1443,1.1443,1.1443,66500001.0
2006-02-02 23:05:00,1.14427,1.14431,1.14414,1.1443,87000002.0
2006-02-02 23:06:00,1.14443,1.14451,1.14435,1.14447,164699998.0
2006-02-02 23:07:00,1.14446,1.14446,1.14417,1.14438,89100000.0
2006-02-02 23:08:00,1.14435,1.14435,1.14423,1.1443,150999999.0
2006-02-02 23:09:00,1.1443,1.14443,1.14426,1.14443,69400001.0
2006-02-02 23:10:00,1.14443,1.14443,1.14435,1.14435,47400000.0
2006-02-02 23:11:00,1.14433,1.14448,1.14433,1.14448,35700001.0
2006-02-02 23:12:00,1.1444,1.14445,1.14432,1.14435,28200000.0
2006-02-02 23:13:00,1.1443,1.14435,1.14425,1.14435,96499999.0
2006-02-02 23:14:00,1.14425,1.1443,1.14425,1.1443,66100002.0
2006-02-02 23:15:00,1.14438,1.14438,1.14428,1.1443,172400002.0
2006-02-02 23:16:00,1.1443,1.14433,1.14425,1.1443,111300001.0
2006-02-02 23:17:00,1.1443,1.14446,1.1443,1.14436,71400000.0
2006-02-02 23:18:00,1.1444,1.1444,1.1444,1.1444,4800000.0
2006-02-02 23:19:00,1.1444,1.1444,1.1444,1.1444,5100000.0
2006-02-02 23:20:00,1.14435,1.14435,1.14435,1.14435,12100000.0
2006-02-02 23:21:00,1.1444,1.14445,1.1444,1.14445,32400000.0
2006-02-02 23:22:00,1.1444,1.14448,1.1443,1.1444,123800003.0
2006-02-02 23:23:00,1.14445,1.14458,1.14434,1.14435,32700000.0
2006-02-02 23:24:00,1.1443,1.1443,1.1443,1.1443,35800000.0
2006-02-02 23:25:00,1.14438,1.14439,1.1442,1.14432,93400001.0
2006-02-02 23:26:00,1.14431,1.14431,1.14416,1.14423,106800000.0
2006-02-02 23:27:00,1.1442,1.14425,1.14418,1.14422,108900001.0
2006-02-02 23:28:00,1.14423,1.14425,1.14415,1.14417,136600001.0
2006-02-02 23:29:00,1.14425,1.14425,1.14423,1.14423,14000000.0
2006-02-02 23:30:00,1.14422,1.14431,1.14422,1.14428,36200001.0
2006-02-02 23:31:00,1.14428,1.1443,1.14413,1.14415,101000001.0
2006-02-02 23:32:00,1.14425,1.1443,1.14419,1.14429,169000001.0
2006-02-02 23:33:00,1.14425,1.14442,1.14423,1.14442,53900000.0
2006-02-02 23:34:00,1.14448,1.1447,1.14448,1.14467,65099998.0
2006-02-02 23:35:00,1.14452,1.14465,1.14452,1.14455,142000001.0
2006-02-02 23:36:00,1.14441,1.14444,1.14441,1.14444,2400000.0
2006-02-02 23:37:00,1.14439,1.14446,1.14439,1.14446,43200001.0
2006-02-02 23:38:00,1.14444,1.1446,1.14444,1.14449,69400000.0
2006-02-02 23:39:00,1.1445,1.14459,1.1445,1.14459,50700000.0
2006-02-02 23:40:00,1.14458,1.14458,1.14455,1.14455,56300001.0
2006-02-02 23:41:00,1.1446,1.14465,1.14455,1.14455,58500000.0
2006-02-02 23:42:00,1.1446,1.14465,1.14453,1.1446,117299997.0
2006-02-02 23:43:00,1.14456,1.14468,1.14456,1.14461,42500000.0
2006-02-02 23:44:00,1.1446,1.14465,1.14455,1.14458,153799997.0
2006-02-02 23:45:00,1.14465,1.14465,1.14446,1.1445,38500000.0
2006-02-02 23:46:00,1.14452,1.14459,1.14451,1.14454,88800000.0
2006-02-02 23:47:00,1.14458,1.14467,1.14454,1.14467,89699999.0
2006-02-02 23:48:00,1.14469,1.14469,1.14456,1.14456,97500001.0
2006-02-02 23:49:00,1.14458,1.14468,1.14455,1.14457,137399996.0
2006-02-02 23:50:00,1.14465,1.14465,1.14465,1.14465,4800000.0
2006-02-02 23:51:00,1.14457,1.14457,1.14439,1.1444,108100003.0
2006-02-02 23:52:00,1.14444,1.14456,1.14444,1.14451,98400001.0
2006-02-02 23:53:00,1.14446,1.14452,1.14442,1.14442,145799999.0
2006-02-02 23:54:00,1.1444,1.1444,1.1444,1.1444,46999998.0
2006-02-02 23:55:00,1.14442,1.14457,1.14442,1.14451,81399998.0
2006-02-02 23:56:00,1.14434,1.14444,1.14434,1.14435,102800001.0
2006-02-02 23:57:00,1.14444,1.14471,1.14444,1.14471,95699998.0
2006-02-02 23:58:00,1.14465,1.1448,1.14465,1.1448,37600000.0
2006-02-02 23:59:00,1.14475,1.14478,1.14475,1.14478,6400000.0
2006-02-03 00:00:00,1.14485,1.14485,1.1448,1.1448,89900001.0
2006-02-03 00:01:00,1.1446,1.14469,1.14452,1.14462,66800000.0
2006-02-03 00:02:00,1.14465,1.14479,1.14446,1.14448,164299999.0
2006-02-03 00:03:00,1.14465,1.14476,1.14423,1.14459,84300002.0
2006-02-03 00:04:00,1.14466,1.14466,1.14443,1.14456,54699999.0
2006-02-03 00:05:00,1.14453,1.14475,1.14453,1.14475,162100001.0
2006-02-03 00:06:00,1.14463,1.14482,1.14463,1.14464,118500000.0
2006-02-03 00:07:00,1.14463,1.14487,1.14457,1.1446,135000000.0
2006-02-03 00:08:00,1.14459,1.14471,1.14443,1.1446,265699997.0
2006-02-03 00:09:00,1.14415,1.14437,1.14394,1.14422,84300000.0
2006-02-03 00:10:00,1.1442,1.1443,1.14385,1.14399,164299999.0
2006-02-03 00:11:00,1.14398,1.14423,1.14391,1.14416,55100000.0
2006-02-03 00:12:00,1.14416,1.14472,1.14404,1.14465,76899998.0
2006-02-03 00:13:00,1.1449,1.14497,1.14448,1.14448,123600002.0
2006-02-03 00:14:00,1.14455,1.14469,1.14433,1.1445,83400000.0
2006-02-03 00:15:00,1.14435,1.1448,1.14427,1.14454,85400000.0
2006-02-03 00:16:00,1.14438,1.14444,1.14428,1.14428,110599996.0
2006-02-03 00:17:00,1.14442,1.14458,1.14434,1.1444,169499999.0
2006-02-03 00:18:00,1.14465,1.14494,1.14447,1.1449,115900002.0
2006-02-03 00:19:00,1.14478,1.1449,1.14456,1.14456,168599997.0
2006-02-03 00:20:00,1.14468,1.14515,1.14467,1.14511,106900001.0
2006-02-03 00:21:00,1.14504,1.14504,1.14456,1.14461,127299998.0
2006-02-03 00:22:00,1.14477,1.14489,1.14446,1.14449,229800000.0
2006-02-03 00:23:00,1.14475,1.14494,1.1447,1.1447,159800001.0
2006-02-03 00:24:00,1.14472,1.14493,1.14459,1.14485,107000002.0
2006-02-03 00:25:00,1.14489,1.14489,1.14463,1.1447,35900001.0
2006-02-03 00:26:00,1.14465,1.14504,1.14461,1.14501,110800002.0
2006-02-03 00:27:00,1.1446,1.1446,1.14414,1.14443,122999997.0
2006-02-03 00:28:00,1.14448,1.14457,1.1444,1.14457,56600002.0
2006-02-03 00:29:00,1.14457,1.14465,1.14455,1.14455,115499999.0
2006-02-03 00:30:00,1.14455,1.1446,1.14453,1.14455,31900000.0
2006-02-03 00:31:00,1.1446,1.14465,1.14455,1.14455,69700001.0
2006-02-03 00:32:00,1.14463,1.14467,1.14463,1.14467,10900000.0
2006-02-03 00:33:00,1.14468,1.1447,1.14468,1.1447,31600000.0
2006-02-03 00:34:00,1.14458,1.14458,1.14406,1.14418,100499997.0
2006-02-03 00:35:00,1.14413,1.14413,1.1441,1.1441,17800000.0
2006-02-03 00:36:00,1.14403,1.14415,1.14403,1.14403,103499999.0
2006-02-03 00:37:00,1.14403,1.14414,1.14401,1.14414,33400000.0
2006-02-03 00:38:00,1.14405,1.1441,1.14402,1.14407,57900000.0
2006-02-03 00:39:00,1.14403,1.14403,1.14395,1.14395,38200000.0
2006-02-03 00:40:00,1.14397,1.14402,1.14397,1.144,48600001.0
2006-02-03 00:41:00,1.144,1.14405,1.144,1.14405,15100000.0
2006-02-03 00:42:00,1.14405,1.14405,1.144,1.144,26000000.0
2006-02-03 00:43:00,1.144,1.14405,1.14395,1.14405,182300000.0
2006-02-03 00:44:00,1.14395,1.14403,1.14395,1.144,79200000.0
2006-02-03 00:45:00,1.14402,1.14427,1.14402,1.14427,111899999.0
2006-02-03 00:46:00,1.14435,1.14435,1.14435,1.14435,23100000.0
2006-02-03 00:47:00,1.1443,1.14435,1.14423,1.1443,163300003.0
2006-02-03 00:48:00,1.14435,1.14471,1.14435,1.14471,84700000.0
2006-02-03 00:49:00,1.14473,1.14475,1.14465,1.14465,62699999.0
2006-02-03 00:50:00,1.14475,1.14475,1.14467,1.1447,128400001.0
2006-02-03 00:51:00,1.1447,1.14475,1.14462,1.14462,33600000.0
2006-02-03 00:52:00,1.1447,1.1447,1.14465,1.1447,111200002.0
2006-02-03 00:53:00,1.14467,1.14478,1.14467,1.14478,41700000.0
2006-02-03 00:54:00,1.14485,1.14485,1.14475,1.14482,44899999.0
2006-02-03 00:55:00,1.1448,1.14485,1.14475,1.14475,44700000.0
2006-02-03 00:56:00,1.14479,1.14487,1.14476,1.14485,68300000.0
2006-02-03 00:57:00,1.1449,1.14496,1.14487,1.14487,48400000.0
2006-02-03 00:58:00,1.14475,1.1448,1.14475,1.1448,17500001.0
2006-02-03 00:59:00,1.1448,1.14485,1.1448,1.1448,67600000.0
2006-02-03 01:00:00,1.1448,1.14485,1.14476,1.14481,41399999.0
2006-02-03 01:01:00,1.14477,1.14477,1.14457,1.14457,44900000.0
2006-02-03 01:02:00,1.14454,1.14467,1.14454,1.14454,86800000.0
2006-02-03 01:03:00,1.14455,1.14455,1.14443,1.14455,26500000.0
2006-02-03 01:04:00,1.14452,1.1446,1.14449,1.14453,140600001.0
2006-02-03 01:05:00,1.14455,1.14455,1.14435,1.1445,65100000.0
2006-02-03 01:06:00,1.14445,1.14445,1.14445,1.14445,2400000.0
2006-02-03 01:07:00,1.1445,1.1445,1.1445,1.1445,16000000.0
2006-02-03 01:08:00,1.1445,1.14455,1.14445,1.14455,75199999.0
2006-02-03 01:09:00,1.14455,1.14455,1.14455,1.14455,12700000.0
2006-02-03 01:10:00,1.14452,1.14452,1.14452,1.14452,31100000.0
2006-02-03 01:11:00,1.1445,1.1445,1.1445,1.1445,42700001.0
2006-02-03 01:12:00,1.14451,1.14465,1.14451,1.14465,77400001.0
2006-02-03 01:13:00,1.14457,1.14457,1.14448,1.14448,24900000.0
2006-02-03 01:14:00,1.14445,1.14445,1.14445,1.14445,11100000.0
2006-02-03 01:15:00,1.1445,1.1445,1.14445,1.14445,34600000.0
2006-02-03 01:16:00,1.14448,1.1445,1.14442,1.14445,59000000.0
2006-02-03 01:17:00,1.14443,1.14453,1.14433,1.14447,135600000.0
2006-02-03 01:18:00,1.14438,1.14441,1.14423,1.14441,97399999.0
2006-02-03 01:19:00,1.1444,1.14449,1.14433,1.14433,111300000.0
2006-02-03 01:20:00,1.1442,1.14437,1.14411,1.14437,47900000.0
2006-02-03 01:21:00,1.14446,1.14456,1.14432,1.14435,82200000.0
2006-02-03 01:22:00,1.14443,1.14447,1.14443,1.14447,48600000.0
2006-02-03 01:23:00,1.14446,1.14446,1.14446,1.14446,26300000.0
2006-02-03 01:24:00,1.1444,1.1444,1.14432,1.14432,44700001.0
2006-02-03 01:25:00,1.1444,1.14443,1.14435,1.14443,95299995.0
2006-02-03 01:26:00,1.1444,1.1444,1.1444,1.1444,2400000.0
2006-02-03 01:27:00,1.14438,1.14438,1.14425,1.14427,62200000.0
2006-02-03 01:28:00,1.14435,1.14435,1.14428,1.14428,15200000.0
2006-02-03 01:29:00,1.14435,1.14435,1.14423,1.1443,73500000.0
2006-02-03 01:30:00,1.14423,1.14425,1.14423,1.14425,16000000.0
2006-02-03 01:31:00,1.1443,1.1443,1.14425,1.1443,58300001.0
2006-02-03 01:32:00,1.1443,1.14435,1.1443,1.14435,9700000.0
2006-02-03 01:33:00,1.1443,1.1443,1.14428,1.14428,21500001.0
2006-02-03 01:34:00,1.14434,1.14434,1.14431,1.14431,9600000.0
2006-02-03 01:35:00,1.14445,1.14445,1.1444,1.1444,7100000.0
2006-02-03 01:36:00,1.14445,1.14445,1.14435,1.1444,94500002.0
2006-02-03 01:37:00,1.14433,1.1444,1.14433,1.1444,30300000.0
2006-02-03 01:38:00,1.14435,1.14445,1.14435,1.1444,151200003.0
2006-02-03 01:39:00,1.1444,1.14446,1.1443,1.14438,62000000.0
2006-02-03 01:40:00,1.14425,1.14438,1.14416,1.14434,89100001.0
2006-02-03 01:41:00,1.14431,1.14431,1.14426,1.14426,57600003.0
2006-02-03 01:42:00,1.1442,1.1442,1.1442,1.1442,4000000.0
2006-02-03 01:43:00,1.1442,1.14428,1.1442,1.14428,37400000.0
2006-02-03 01:44:00,1.14417,1.1442,1.14415,1.1442,37700000.0
2006-02-03 01:45:00,1.1442,1.1442,1.1442,1.1442,42200000.0
2006-02-03 01:46:00,1.14415,1.14425,1.14415,1.1442,39100000.0
2006-02-03 01:47:00,1.14421,1.1443,1.14421,1.1443,38300000.0
2006-02-03 01:48:00,1.14435,1.14435,1.14428,1.1443,41800000.0
2006-02-03 01:49:00,1.14438,1.14443,1.14436,1.14439,39800000.0
2006-02-03 01:50:00,1.14431,1.14439,1.14429,1.14433,82099999.0
2006-02-03 01:51:00,1.14442,1.14442,1.14435,1.14435,30400000.0
2006-02-03 01:52:00,1.14436,1.14436,1.14422,1.14434,138399999.0
2006-02-03 01:53:00,1.1443,1.1443,1.1443,1.1443,50400000.0
2006-02-03 01:54:00,1.1443,1.1443,1.14425,1.1443,64400000.0
2006-02-03 01:55:00,1.14421,1.14441,1.14421,1.14441,31400001.0
2006-02-03 01:56:00,1.1444,1.1444,1.1444,1.1444,16100000.0
2006-02-03 01:57:00,1.14445,1.14445,1.14433,1.14435,95099998.0
2006-02-03 01:58:00,1.1444,1.1444,1.14433,1.14433,24000000.0
2006-02-03 01:59:00,1.14435,1.1444,1.14435,1.1444,38400000.0
2006-02-03 02:00:00,1.14433,1.1444,1.14432,1.14432,155000001.0
2006-02-03 02:01:00,1.14438,1.1444,1.14427,1.14427,36899999.0
2006-02-03 02:02:00,1.14437,1.14443,1.14437,1.14443,21500000.0
2006-02-03 02:03:00,1.14448,1.14455,1.1444,1.14452,79500002.0
2006-02-03 02:04:00,1.14447,1.14447,1.14429,1.14429,48900001.0
2006-02-03 02:05:00,1.14435,1.14435,1.14423,1.1443,98099999.0
2006-02-03 02:06:00,1.1442,1.14433,1.1442,1.14433,69199999.0
2006-02-03 02:07:00,1.14435,1.14435,1.14423,1.14425,18400000.0
2006-02-03 02:08:00,1.1443,1.1443,1.14425,1.14425,127000000.0
2006-02-03 02:09:00,1.1443,1.1443,1.14425,1.14425,15800000.0
2006-02-03 02:10:00,1.1443,1.14441,1.1443,1.14431,83500000.0
2006-02-03 02:11:00,1.1443,1.1443,1.14425,1.1443,79899999.0
2006-02-03 02:12:00,1.14428,1.14428,1.14428,1.14428,2400000.0
2006-02-03 02:13:00,1.14423,1.14423,1.14417,1.14417,33599999.0
2006-02-03 02:14:00,1.14398,1.14398,1.14392,1.14392,9600000.0
2006-02-03 02:15:00,1.14389,1.14402,1.14385,1.14402,93300000.0
2006-02-03 02:16:00,1.144,1.144,1.144,1.144,15200000.0
2006-02-03 02:17:00,1.14405,1.14405,1.14402,1.14402,51899999.0
2006-02-03 02:18:00,1.14395,1.14395,1.14395,1.14395,31100000.0
2006-02-03 02:19:00,1.14392,1.14403,1.1439,1.144,120900002.0
2006-02-03 02:20:00,1.14395,1.14408,1.14395,1.14405,77799999.0
2006-02-03 02:21:00,1.14395,1.144,1.14395,1.144,13500000.0
2006-02-03 02:22:00,1.144,1.14405,1.14395,1.14405,68400001.0
2006-02-03 02:23:00,1.14397,1.14405,1.1439,1.14405,61800001.0
2006-02-03 02:24:00,1.144,1.144,1.14395,1.14395,21600000.0
2006-02-03 02:25:00,1.14395,1.14402,1.14395,1.14402,14100000.0
2006-02-03 02:26:00,1.14407,1.14408,1.14407,1.14408,6700000.0
2006-02-03 02:27:00,1.1442,1.1442,1.1442,1.1442,3400000.0
2006-02-03 02:28:00,1.14423,1.14428,1.14422,1.14428,75000002.0
2006-02-03 02:29:00,1.14425,1.14435,1.14423,1.1443,143999998.0
2006-02-03 02:30:00,1.14433,1.14433,1.1443,1.1443,57900001.0
2006-02-03 02:31:00,1.14435,1.14448,1.14435,1.14439,58600000.0
2006-02-03 02:32:00,1.14447,1.14452,1.14441,1.14442,98100000.0
2006-02-03 02:33:00,1.14445,1.14445,1.1444,1.1444,94700002.0
2006-02-03 02:34:00,1.14436,1.14436,1.14431,1.14432,144799999.0
2006-02-03 02:35:00,1.14431,1.14431,1.14419,1.14419,28700000.0
2006-02-03 02:36:00,1.1442,1.1442,1.1442,1.1442,42699998.0
2006-02-03 02:37:00,1.14425,1.14425,1.14415,1.14415,13800000.0
2006-02-03 02:38:00,1.14415,1.1442,1.14415,1.1442,121300001.0
2006-02-03 02:39:00,1.1442,1.14425,1.14413,1.14425,35500001.0
2006-02-03 02:40:00,1.14413,1.14415,1.14413,1.14415,23099999.0
2006-02-03 02:41:00,1.1442,1.1442,1.14415,1.14415,20700000.0
2006-02-03 02:42:00,1.1442,1.14425,1.1442,1.14425,10600000.0
2006-02-03 02:43:00,1.14425,1.14425,1.1442,1.1442,91099999.0
2006-02-03 02:44:00,1.14415,1.1442,1.14415,1.1442,11800000.0
2006-02-03 02:45:00,1.14415,1.14415,1.14415,1.14415,3200000.0
2006-02-03 02:46:00,1.14428,1.14432,1.14421,1.14424,19800000.0
2006-02-03 02:47:00,1.14428,1.14428,1.14425,1.14425,9300000.0
2006-02-03 02:48:00,1.14433,1.14435,1.14425,1.1443,114899997.0
2006-02-03 02:49:00,1.14435,1.14435,1.1443,1.1443,16400000.0
2006-02-03 02:50:00,1.14435,1.14453,1.14435,1.14453,24099999.0
2006-02-03 02:51:00,1.14465,1.14476,1.14465,1.14466,71999999.0
2006-02-03 02:52:00,1.1447,1.1447,1.14465,1.14465,39700002.0
2006-02-03 02:53:00,1.1446,1.14475,1.1446,1.14473,76799999.0
2006-02-03 02:54:00,1.14467,1.14467,1.14463,1.14463,31100001.0
2006-02-03 02:55:00,1.14456,1.14473,1.14453,1.14473,123299999.0
2006-02-03 02:56:00,1.14467,1.14467,1.14458,1.14458,30800000.0
2006-02-03 02:57:00,1.1445,1.1445,1.14431,1.14433,97000000.0
2006-02-03 02:58:00,1.1444,1.1444,1.14435,1.14435,9000000.0
2006-02-03 02:59:00,1.14445,1.14445,1.14433,1.14435,75800001.0
2006-02-03 03:00:00,1.1444,1.14445,1.1443,1.14445,24200000.0
2006-02-03 03:01:00,1.1444,1.1444,1.1444,1.1444,33500000.0
2006-02-03 03:02:00,1.14443,1.14445,1.1443,1.14445,152100002.0
2006-02-03 03:03:00,1.14443,1.14443,1.1443,1.1444,102400002.0
2006-02-03 03:04:00,1.14445,1.14445,1.14433,1.14433,114600002.0
2006-02-03 03:05:00,1.14435,1.14445,1.14435,1.14435,63900000.0
2006-02-03 03:06:00,1.14435,1.1444,1.14435,1.1444,16900000.0
2006-02-03 03:07:00,1.14438,1.14438,1.14438,1.14438,31000000.0
2006-02-03 03:08:00,1.1444,1.1444,1.14435,1.14435,106900001.0
2006-02-03 03:09:00,1.1444,1.14445,1.14435,1.1444,67000001.0
2006-02-03 03:10:00,1.14438,1.14438,1.14438,1.14438,5600000.0
2006-02-03 03:11:00,1.14445,1.14445,1.14435,1.14435,10400000.0
2006-02-03 03:12:00,1.1444,1.14445,1.1444,1.14443,85600002.0
2006-02-03 03:13:00,1.14442,1.14442,1.14421,1.14439,20300000.0
2006-02-03 03:14:00,1.1444,1.14445,1.14435,1.14435,102300000.0
2006-02-03 03:15:00,1.14433,1.14435,1.14426,1.14426,44500000.0
2006-02-03 03:16:00,1.1443,1.14438,1.1443,1.14438,11200000.0
2006-02-03 03:17:00,1.1443,1.1443,1.14415,1.1442,90900000.0
2006-02-03 03:18:00,1.14433,1.14433,1.14416,1.14431,108299999.0
2006-02-03 03:19:00,1.14425,1.1443,1.14425,1.1443,39600000.0
2006-02-03 03:20:00,1.14435,1.14435,1.1443,1.1443,52600000.0
2006-02-03 03:21:00,1.14433,1.14435,1.14425,1.14435,63099998.0
2006-02-03 03:22:00,1.1443,1.1443,1.14423,1.1443,75800000.0
2006-02-03 03:23:00,1.14423,1.14438,1.14423,1.1443,179100005.0
2006-02-03 03:24:00,1.14431,1.14436,1.14431,1.14436,55100003.0
2006-02-03 03:25:00,1.14438,1.14439,1.14428,1.14439,71300000.0
2006-02-03 03:26:00,1.14443,1.14445,1.14435,1.1444,96900003.0
2006-02-03 03:27:00,1.14438,1.1444,1.14438,1.1444,7200000.0
2006-02-03 03:28:00,1.1444,1.1444,1.1444,1.1444,16700000.0
2006-02-03 03:29:00,1.1444,1.1444,1.1443,1.14433,166800000.0
2006-02-03 03:30:00,1.14442,1.14456,1.14438,1.14438,122400001.0
2006-02-03 03:31:00,1.14436,1.14447,1.14435,1.14447,45500001.0
2006-02-03 03:32:00,1.1445,1.1445,1.1445,1.1445,15200000.0
2006-02-03 03:33:00,1.1444,1.14453,1.1444,1.14453,33600000.0
2006-02-03 03:34:00,1.14448,1.14455,1.14448,1.14455,48200001.0
2006-02-03 03:35:00,1.14445,1.1445,1.14445,1.1445,39899999.0
2006-02-03 03:36:00,1.14443,1.14455,1.14443,1.14455,55900002.0
2006-02-03 03:37:00,1.14454,1.14465,1.14454,1.1446,48800000.0
2006-02-03 03:38:00,1.14465,1.14475,1.14465,1.14475,12000000.0
2006-02-03 03:39:00,1.1447,1.14475,1.14468,1.1447,79499999.0
2006-02-03 03:40:00,1.14466,1.14475,1.14463,1.14463,57900001.0
2006-02-03 03:41:00,1.14458,1.14458,1.14446,1.14448,54199999.0
2006-02-03 03:42:00,1.14435,1.1444,1.14435,1.1444,32300000.0
2006-02-03 03:43:00,1.14444,1.14444,1.14429,1.14432,53900000.0
2006-02-03 03:44:00,1.1444,1.1444,1.14433,1.14433,30300000.0
2006-02-03 03:45:00,1.14438,1.14445,1.14435,1.14435,147599999.0
2006-02-03 03:46:00,1.1444,1.14443,1.1444,1.14443,38199999.0
2006-02-03 03:47:00,1.14455,1.14459,1.14451,1.14459,158100001.0
2006-02-03 03:48:00,1.14455,1.14463,1.14455,1.14455,141100002.0
2006-02-03 03:49:00,1.1446,1.14463,1.14455,1.14455,36700000.0
2006-02-03 03:50:00,1.14455,1.14465,1.14455,1.14465,6800000.0
2006-02-03 03:51:00,1.1446,1.1446,1.1446,1.1446,12700000.0
2006-02-03 03:52:00,1.14455,1.14455,1.14455,1.14455,800000.0
2006-02-03 03:53:00,1.14468,1.14482,1.14464,1.14482,124300002.0
2006-02-03 03:54:00,1.14477,1.14477,1.14461,1.14464,81300000.0
2006-02-03 03:55:00,1.1446,1.1446,1.1446,1.1446,35800001.0
2006-02-03 03:56:00,1.14452,1.14465,1.14452,1.14455,23400000.0
2006-02-03 03:57:00,1.1446,1.1446,1.1446,1.1446,14300000.0
2006-02-03 03:58:00,1.1445,1.14465,1.1445,1.14465,65600002.0
2006-02-03 03:59:00,1.14465,1.14465,1.14465,1.14465,2600000.0
2006-02-03 04:00:00,1.14458,1.14467,1.14458,1.14467,8800000.0
2006-02-03 04:01:00,1.14465,1.14465,1.14452,1.14452,88400001.0
2006-02-03 04:02:00,1.14465,1.14465,1.14465,1.14465,31900000.0
2006-02-03 04:03:00,1.14455,1.14455,1.14455,1.14455,25900000.0
2006-02-03 04:04:00,1.14465,1.14465,1.14455,1.14455,29800000.0
2006-02-03 04:05:00,1.1446,1.1446,1.1446,1.1446,800000.0
2006-02-03 04:06:00,1.1446,1.1446,1.14447,1.14452,36000002.0
2006-02-03 04:07:00,1.1445,1.14455,1.14445,1.14455,62199998.0
2006-02-03 04:08:00,1.14445,1.1445,1.14445,1.1445,12800000.0
2006-02-03 04:09:00,1.14454,1.14461,1.14454,1.14461,60100000.0
2006-02-03 04:10:00,1.14461,1.14468,1.14455,1.14468,151499999.0
2006-02-03 04:11:00,1.14463,1.1447,1.14457,1.1447,134899999.0
2006-02-03 04:12:00,1.14473,1.14482,1.14467,1.14471,114200000.0
2006-02-03 04:13:00,1.14478,1.14478,1.14475,1.14478,26100001.0
2006-02-03 04:14:00,1.1448,1.14485,1.14475,1.14475,61500001.0
2006-02-03 04:15:00,1.14479,1.14479,1.14462,1.14462,15400000.0
2006-02-03 04:16:00,1.14478,1.14479,1.14472,1.14474,113400001.0
2006-02-03 04:17:00,1.14467,1.14467,1.14454,1.14465,107099998.0
2006-02-03 04:18:00,1.1447,1.14472,1.1447,1.14472,41200000.0
2006-02-03 04:19:00,1.14465,1.14475,1.1445,1.1445,92200000.0
2006-02-03 04:20:00,1.14475,1.14475,1.1447,1.1447,39200000.0
2006-02-03 04:21:00,1.14465,1.1447,1.1446,1.14468,175900003.0
2006-02-03 04:22:00,1.14464,1.14479,1.14464,1.14479,123600000.0
2006-02-03 04:23:00,1.14488,1.14511,1.14488,1.14511,31899999.0
2006-02-03 04:24:00,1.14515,1.14528,1.14515,1.1452,31900001.0
2006-02-03 04:25:00,1.1453,1.1453,1.1453,1.1453,34399999.0
2006-02-03 04:26:00,1.14525,1.14525,1.14525,1.14525,22300000.0
2006-02-03 04:27:00,1.14537,1.14551,1.14537,1.14551,13800000.0
2006-02-03 04:28:00,1.14547,1.14558,1.14545,1.14548,121399999.0
2006-02-03 04:29:00,1.14547,1.14547,1.14531,1.14535,95400000.0
2006-02-03 04:30:00,1.14542,1.14542,1.14527,1.14527,16000000.0
2006-02-03 04:31:00,1.14535,1.14535,1.14525,1.1453,23200000.0
2006-02-03 04:32:00,1.14522,1.14533,1.14522,1.1453,20800000.0
2006-02-03 04:33:00,1.14525,1.1453,1.1452,1.14525,173799996.0
2006-02-03 04:34:00,1.1453,1.14535,1.14525,1.1453,79800000.0
2006-02-03 04:35:00,1.14532,1.14532,1.1453,1.1453,4100000.0
2006-02-03 04:36:00,1.14527,1.14535,1.14527,1.14535,63899998.0
2006-02-03 04:37:00,1.14538,1.14555,1.14538,1.14555,33600000.0
2006-02-03 04:38:00,1.14562,1.14572,1.14562,1.14563,51600000.0
2006-02-03 04:39:00,1.14562,1.14566,1.14562,1.14566,17500000.0
2006-02-03 04:40:00,1.14578,1.146,1.14578,1.14596,71299998.0
2006-02-03 04:41:00,1.1459,1.1459,1.14571,1.14571,67700001.0
2006-02-03 04:42:00,1.14573,1.14573,1.14567,1.14567,10000000.0
2006-02-03 04:43:00,1.14558,1.14564,1.14551,1.14553,64200000.0
2006-02-03 04:44:00,1.1455,1.1455,1.1455,1.1455,37700002.0
2006-02-03 04:45:00,1.14545,1.14545,1.14545,1.14545,22299999.0
2006-02-03 04:46:00,1.1455,1.14552,1.14545,1.1455,97900003.0
2006-02-03 04:47:00,1.14542,1.14553,1.1454,1.1454,114400001.0
2006-02-03 04:48:00,1.1454,1.1454,1.14535,1.14535,15600000.0
2006-02-03 04:49:00,1.1454,1.1454,1.14532,1.14535,38500000.0
2006-02-03 04:50:00,1.14535,1.14548,1.14535,1.14542,16000000.0
2006-02-03 04:51:00,1.14555,1.14555,1.14545,1.1455,50100000.0
2006-02-03 04:52:00,1.14555,1.14565,1.1455,1.14565,60900000.0
2006-02-03 04:53:00,1.14566,1.14572,1.14555,1.14555,77999999.0
2006-02-03 04:54:00,1.1455,1.14552,1.14545,1.1455,89100001.0
2006-02-03 04:55:00,1.14545,1.14555,1.14545,1.14552,95799999.0
2006-02-03 04:56:00,1.14545,1.14555,1.14542,1.1455,42800000.0
2006-02-03 04:57:00,1.14555,1.14555,1.14545,1.1455,66799998.0
2006-02-03 04:58:00,1.14546,1.14556,1.14546,1.14549,72200002.0
2006-02-03 04:59:00,1.14547,1.1455,1.14542,1.14547,137200003.0
2006-02-03 05:00:00,1.1454,1.1455,1.1454,1.1455,22300000.0
2006-02-03 05:01:00,1.1455,1.1455,1.14545,1.1455,43400000.0
2006-02-03 05:02:00,1.14548,1.14552,1.14538,1.14542,169300000.0
2006-02-03 05:03:00,1.14542,1.14545,1.14542,1.14545,5000000.0
2006-02-03 05:04:00,1.14535,1.14545,1.14535,1.1454,102900001.0
2006-02-03 05:05:00,1.1454,1.1454,1.1454,1.1454,19900000.0
2006-02-03 05:06:00,1.1454,1.1454,1.1454,1.1454,6400000.0
2006-02-03 05:07:00,1.14548,1.14548,1.14532,1.1454,88399999.0
2006-02-03 05:08:00,1.1454,1.1454,1.1454,1.1454,7500000.0
2006-02-03 05:09:00,1.1454,1.14545,1.14532,1.14533,93600001.0
2006-02-03 05:10:00,1.14535,1.1454,1.14532,1.14538,95500000.0
2006-02-03 05:11:00,1.14535,1.14535,1.14522,1.14522,52700001.0
2006-02-03 05:12:00,1.14527,1.14528,1.14525,1.14528,83800002.0
2006-02-03 05:13:00,1.1452,1.14528,1.1452,1.14525,61499999.0
2006-02-03 05:14:00,1.14532,1.14532,1.14525,1.1453,16800000.0
2006-02-03 05:15:00,1.14528,1.14539,1.14528,1.14533,66300000.0
2006-02-03 05:16:00,1.14545,1.14548,1.14535,1.14535,88900000.0
2006-02-03 05:17:00,1.14533,1.14533,1.14513,1.14513,114699999.0
2006-02-03 05:18:00,1.14516,1.14523,1.14515,1.14518,93900000.0
2006-02-03 05:19:00,1.14515,1.14528,1.14515,1.14525,169399996.0
2006-02-03 05:20:00,1.14525,1.14525,1.14508,1.14517,93500002.0
2006-02-03 05:21:00,1.1452,1.1452,1.1452,1.1452,38399999.0
2006-02-03 05:22:00,1.14521,1.14527,1.14517,1.14517,127200002.0
2006-02-03 05:23:00,1.1452,1.14531,1.14517,1.14526,60600001.0
2006-02-03 05:24:00,1.14535,1.14535,1.14535,1.14535,800000.0
2006-02-03 05:25:00,1.1453,1.1453,1.1453,1.1453,800000.0
2006-02-03 05:26:00,1.1453,1.14535,1.14525,1.14525,41200001.0
2006-02-03 05:27:00,1.14525,1.1453,1.14525,1.1453,50200001.0
2006-02-03 05:28:00,1.1453,1.1453,1.1453,1.1453,82500000.0
2006-02-03 05:29:00,1.1453,1.1453,1.14525,1.14527,70400000.0
2006-02-03 05:30:00,1.14522,1.1453,1.14522,1.14525,89599999.0
2006-02-03 05:31:00,1.1453,1.14535,1.14522,1.1453,75900002.0
2006-02-03 05:32:00,1.14535,1.14535,1.14535,1.14535,19900000.0
2006-02-03 05:33:00,1.1453,1.1453,1.1453,1.1453,7300000.0
2006-02-03 05:34:00,1.14525,1.1453,1.14522,1.14522,11800000.0
2006-02-03 05:35:00,1.1453,1.1453,1.14528,1.14528,32700000.0
2006-02-03 05:36:00,1.1453,1.14535,1.1453,1.14535,18400000.0
2006-02-03 05:37:00,1.14529,1.14536,1.14529,1.14536,5100000.0
2006-02-03 05:38:00,1.14545,1.14557,1.14541,1.14541,99400000.0
2006-02-03 05:39:00,1.14551,1.14563,1.14547,1.14563,205200005.0
2006-02-03 05:40:00,1.14558,1.14565,1.14555,1.1456,54399999.0
2006-02-03 05:41:00,1.14566,1.14582,1.14566,1.14582,43100001.0
2006-02-03 05:42:00,1.14581,1.14581,1.14569,1.14577,88000002.0
2006-02-03 05:43:00,1.14576,1.14594,1.14576,1.14594,29699999.0
2006-02-03 05:44:00,1.14585,1.14593,1.14574,1.14574,44999999.0
2006-02-03 05:45:00,1.1456,1.1457,1.1456,1.1457,133400002.0
2006-02-03 05:46:00,1.1458,1.14585,1.1458,1.14585,30200000.0
2006-02-03 05:47:00,1.14578,1.14578,1.14567,1.14573,106100000.0
2006-02-03 05:48:00,1.14561,1.14564,1.14561,1.14564,20700000.0
2006-02-03 05:49:00,1.14558,1.14558,1.14555,1.14556,13700000.0
2006-02-03 05:50:00,1.14545,1.14553,1.14545,1.1455,146700002.0
2006-02-03 05:51:00,1.1454,1.14555,1.1454,1.14545,163800000.0
2006-02-03 05:52:00,1.14555,1.14555,1.14542,1.14542,122399999.0
2006-02-03 05:53:00,1.14548,1.14555,1.1454,1.14555,33500000.0
2006-02-03 05:54:00,1.14555,1.14555,1.1455,1.1455,32500000.0
2006-02-03 05:55:00,1.1455,1.14552,1.14545,1.14552,118799997.0
2006-02-03 05:56:00,1.14543,1.14551,1.14537,1.14537,135699999.0
2006-02-03 05:57:00,1.14537,1.14544,1.14524,1.14524,139600002.0
2006-02-03 05:58:00,1.14517,1.14519,1.14505,1.14505,144200002.0
2006-02-03 05:59:00,1.14502,1.14502,1.14498,1.14498,43099998.0
2006-02-03 06:00:00,1.145,1.14506,1.145,1.145,76500001.0
2006-02-03 06:01:00,1.14502,1.14511,1.14495,1.14502,124400001.0
2006-02-03 06:02:00,1.14495,1.14505,1.1449,1.14495,86000001.0
2006-02-03 06:03:00,1.14495,1.14502,1.14495,1.145,91900000.0
2006-02-03 06:04:00,1.14499,1.14505,1.14497,1.14497,50500000.0
2006-02-03 06:05:00,1.14505,1.14505,1.14492,1.14495,117200003.0
2006-02-03 06:06:00,1.14507,1.14531,1.14507,1.14531,103700000.0
2006-02-03 06:07:00,1.14545,1.14545,1.14535,1.14537,37600000.0
2006-02-03 06:08:00,1.14539,1.14541,1.14531,1.14534,45299999.0
2006-02-03 06:09:00,1.1453,1.1453,1.14525,1.14525,47200001.0
2006-02-03 06:10:00,1.14538,1.14538,1.1452,1.14532,92800001.0
2006-02-03 06:11:00,1.14525,1.14535,1.14525,1.14528,137400001.0
2006-02-03 06:12:00,1.14525,1.1453,1.1452,1.1452,55800001.0
2006-02-03 06:13:00,1.14525,1.1453,1.14525,1.1453,20900000.0
2006-02-03 06:14:00,1.14529,1.14529,1.14517,1.14522,77100001.0
2006-02-03 06:15:00,1.1452,1.14525,1.14512,1.14525,103900000.0
2006-02-03 06:16:00,1.1452,1.14525,1.14515,1.14523,93800002.0
2006-02-03 06:17:00,1.1452,1.14525,1.14515,1.1452,97699996.0
2006-02-03 06:18:00,1.14522,1.14527,1.14515,1.1452,154900001.0
2006-02-03 06:19:00,1.14525,1.14525,1.14517,1.1452,24200000.0
2006-02-03 06:20:00,1.14517,1.1452,1.14517,1.1452,39700001.0
2006-02-03 06:21:00,1.14515,1.1452,1.1451,1.1452,27000000.0
2006-02-03 06:22:00,1.14522,1.14523,1.14518,1.14523,112200001.0
2006-02-03 06:23:00,1.14515,1.1452,1.14515,1.1452,31200000.0
2006-02-03 06:24:00,1.1452,1.14522,1.14515,1.1452,65099998.0
2006-02-03 06:25:00,1.14515,1.14515,1.145,1.145,46700000.0
2006-02-03 06:26:00,1.14518,1.14528,1.14515,1.14515,63300000.0
2006-02-03 06:27:00,1.1452,1.1452,1.14515,1.14518,78599999.0
2006-02-03 06:28:00,1.14515,1.14525,1.1451,1.1451,9600000.0
2006-02-03 06:29:00,1.14515,1.14525,1.14515,1.1452,84500000.0
2006-02-03 06:30:00,1.14522,1.14522,1.14522,1.14522,2400000.0
2006-02-03 06:31:00,1.14515,1.14525,1.14515,1.14515,69300001.0
2006-02-03 06:32:00,1.1452,1.1452,1.1452,1.1452,22799999.0
2006-02-03 06:33:00,1.1452,1.1452,1.1451,1.1451,75200000.0
2006-02-03 06:34:00,1.14519,1.14528,1.14519,1.14528,13700000.0
2006-02-03 06:35:00,1.14525,1.14535,1.14525,1.14525,122899999.0
2006-02-03 06:36:00,1.14522,1.14522,1.14522,1.14522,12800000.0
2006-02-03 06:37:00,1.1453,1.14532,1.14525,1.1453,94499999.0
2006-02-03 06:38:00,1.14538,1.14538,1.1453,1.1453,24000000.0
2006-02-03 06:39:00,1.14527,1.1453,1.14525,1.1453,63900001.0
2006-02-03 06:40:00,1.14535,1.14535,1.14525,1.14533,110599999.0
2006-02-03 06:41:00,1.14523,1.14523,1.14503,1.14519,92000000.0
2006-02-03 06:42:00,1.1452,1.14525,1.14513,1.1452,210299995.0
2006-02-03 06:43:00,1.14515,1.1452,1.14515,1.1452,85100000.0
2006-02-03 06:44:00,1.14512,1.14522,1.14512,1.14515,55100000.0
2006-02-03 06:45:00,1.1452,1.14525,1.14515,1.14515,37000001.0
2006-02-03 06:46:00,1.14525,1.14525,1.14515,1.14515,49100002.0
2006-02-03 06:47:00,1.14515,1.14525,1.14515,1.1452,83600003.0
2006-02-03 06:48:00,1.1452,1.14523,1.14515,1.14523,46300000.0
2006-02-03 06:49:00,1.14508,1.14508,1.14507,1.14507,15200000.0
2006-02-03 06:50:00,1.145,1.14502,1.14495,1.145,40200001.0
2006-02-03 06:51:00,1.14498,1.145,1.1447,1.145,57899999.0
2006-02-03 06:52:00,1.14498,1.14501,1.14485,1.14485,68200000.0
2006-02-03 06:53:00,1.14488,1.14488,1.14488,1.14488,2400000.0
2006-02-03 06:54:00,1.1449,1.1449,1.1449,1.1449,43099999.0
2006-02-03 06:55:00,1.1448,1.14488,1.14471,1.14488,77700001.0
2006-02-03 06:56:00,1.1449,1.14495,1.1449,1.1449,57500002.0
2006-02-03 06:57:00,1.1449,1.1449,1.14485,1.14485,16100000.0
2006-02-03 06:58:00,1.1449,1.1449,1.1449,1.1449,41799998.0
2006-02-03 06:59:00,1.1448,1.14495,1.1448,1.1449,134999999.0
2006-02-03 07:00:00,1.14485,1.1449,1.14485,1.14485,137899997.0
2006-02-03 07:01:00,1.14485,1.14495,1.14485,1.14485,105000002.0
2006-02-03 07:02:00,1.1449,1.1449,1.14482,1.14482,4400000.0
2006-02-03 07:03:00,1.14495,1.14495,1.14485,1.1449,85500002.0
2006-02-03 07:04:00,1.14485,1.1449,1.1448,1.1449,126299999.0
2006-02-03 07:05:00,1.14482,1.1449,1.14482,1.1449,24800000.0
2006-02-03 07:06:00,1.14495,1.14495,1.14485,1.1449,72700000.0
2006-02-03 07:07:00,1.1449,1.14492,1.14485,1.14485,15300000.0
2006-02-03 07:08:00,1.14463,1.14463,1.14447,1.14447,30400000.0
2006-02-03 07:09:00,1.14429,1.14444,1.14423,1.14423,85300000.0
2006-02-03 07:10:00,1.1443,1.14433,1.1443,1.14433,19900000.0
2006-02-03 07:11:00,1.14428,1.14428,1.14414,1.14427,73000001.0
2006-02-03 07:12:00,1.14425,1.14435,1.14425,1.14428,90500004.0
2006-02-03 07:13:00,1.14432,1.1444,1.14425,1.14438,133700004.0
2006-02-03 07:14:00,1.14435,1.1444,1.14435,1.14437,44000000.0
2006-02-03 07:15:00,1.14437,1.14443,1.14437,1.1444,100600002.0
2006-02-03 07:16:00,1.1444,1.14445,1.1443,1.14435,140700001.0
2006-02-03 07:17:00,1.14438,1.1444,1.14438,1.1444,28700000.0
2006-02-03 07:18:00,1.14435,1.1444,1.14435,1.1444,143499998.0
2006-02-03 07:19:00,1.14435,1.1444,1.14435,1.1444,30300000.0
2006-02-03 07:20:00,1.14435,1.1444,1.14435,1.1444,32899998.0
2006-02-03 07:21:00,1.14437,1.14445,1.14435,1.1444,83000000.0
2006-02-03 07:22:00,1.14435,1.1444,1.14435,1.1444,40100000.0
2006-02-03 07:23:00,1.1444,1.1444,1.1444,1.1444,20700001.0
2006-02-03 07:24:00,1.14443,1.14443,1.14435,1.14435,39400000.0
2006-02-03 07:25:00,1.1444,1.14445,1.14435,1.14435,151599998.0
2006-02-03 07:26:00,1.1444,1.14443,1.14435,1.14435,52000000.0
2006-02-03 07:27:00,1.1444,1.1444,1.14438,1.14438,7300000.0
2006-02-03 07:28:00,1.14435,1.14448,1.14435,1.1444,166100002.0
2006-02-03 07:29:00,1.14432,1.1444,1.14432,1.1444,37100000.0
2006-02-03 07:30:00,1.14435,1.14435,1.14435,1.14435,12000000.0
2006-02-03 07:31:00,1.14442,1.14449,1.14437,1.14448,64699999.0
2006-02-03 07:32:00,1.14455,1.14455,1.1445,1.1445,31200001.0
2006-02-03 07:33:00,1.1445,1.14452,1.14445,1.1445,77899999.0
2006-02-03 07:34:00,1.14445,1.1445,1.14445,1.1445,132800000.0
2006-02-03 07:35:00,1.14445,1.14455,1.14445,1.1445,42100001.0
2006-02-03 07:36:00,1.14452,1.1447,1.1445,1.14459,90100000.0
2006-02-03 07:37:00,1.14458,1.14464,1.14454,1.14464,62699999.0
2006-02-03 07:38:00,1.14455,1.14455,1.1443,1.1443,53000002.0
2006-02-03 07:39:00,1.14415,1.1442,1.14415,1.14417,98899997.0
2006-02-03 07:40:00,1.14415,1.1442,1.14415,1.14418,106800003.0
2006-02-03 07:41:00,1.14415,1.14415,1.14415,1.14415,8900000.0
2006-02-03 07:42:00,1.14417,1.14425,1.14415,1.14425,121100001.0
2006-02-03 07:43:00,1.14425,1.14425,1.14415,1.14415,36100000.0
2006-02-03 07:44:00,1.1442,1.14428,1.14413,1.14428,132100002.0
2006-02-03 07:45:00,1.14426,1.14478,1.14426,1.14478,117800002.0
2006-02-03 07:46:00,1.14474,1.14474,1.14463,1.14466,35900000.0
2006-02-03 07:47:00,1.14465,1.1447,1.14465,1.1447,9600000.0
2006-02-03 07:48:00,1.1447,1.14475,1.1447,1.1447,174200002.0
2006-02-03 07:49:00,1.1447,1.14475,1.14465,1.1447,60100000.0
2006-02-03 07:50:00,1.14481,1.14506,1.14481,1.14491,83599998.0
2006-02-03 07:51:00,1.14489,1.14494,1.14483,1.14492,103700002.0
2006-02-03 07:52:00,1.145,1.145,1.14495,1.14495,19400001.0
2006-02-03 07:53:00,1.145,1.145,1.145,1.145,76400000.0
2006-02-03 07:54:00,1.145,1.14505,1.14495,1.14495,162300000.0
2006-02-03 07:55:00,1.145,1.14505,1.14492,1.14505,92000001.0
2006-02-03 07:56:00,1.14498,1.14503,1.14487,1.14487,69700000.0
2006-02-03 07:57:00,1.1449,1.1449,1.14488,1.14488,39299999.0
2006-02-03 07:58:00,1.1449,1.1449,1.14482,1.1449,14100000.0
2006-02-03 07:59:00,1.14485,1.14493,1.14485,1.1449,93299999.0
2006-02-03 08:00:00,1.14485,1.14495,1.14485,1.14495,120499998.0
2006-02-03 08:01:00,1.14485,1.14495,1.14485,1.14495,47600002.0
2006-02-03 08:02:00,1.14485,1.14495,1.14485,1.1449,64699998.0
2006-02-03 08:03:00,1.14487,1.14495,1.14485,1.14495,61000000.0
2006-02-03 08:04:00,1.14487,1.14495,1.14485,1.14495,37100000.0
2006-02-03 08:05:00,1.1449,1.14493,1.14485,1.1449,106999997.0
2006-02-03 08:06:00,1.1449,1.14495,1.1449,1.14495,97900002.0
2006-02-03 08:07:00,1.1449,1.14492,1.14485,1.1449,123500004.0
2006-02-03 08:08:00,1.14493,1.14493,1.1449,1.1449,61300002.0
2006-02-03 08:09:00,1.1449,1.14495,1.14482,1.14482,83300000.0
2006-02-03 08:10:00,1.1449,1.14495,1.1448,1.14495,148400002.0
2006-02-03 08:11:00,1.14492,1.14495,1.14483,1.14495,44100000.0
2006-02-03 08:12:00,1.14491,1.14491,1.14484,1.14484,20100000.0
2006-02-03 08:13:00,1.14481,1.14482,1.14467,1.14467,55099999.0
2006-02-03 08:14:00,1.14463,1.14471,1.14461,1.14461,24800000.0
2006-02-03 08:15:00,1.1446,1.14463,1.14455,1.14455,135600001.0
2006-02-03 08:16:00,1.1446,1.1446,1.14455,1.14455,4000000.0
2006-02-03 08:17:00,1.14466,1.14479,1.14463,1.14463,79899998.0
2006-02-03 08:18:00,1.14451,1.14451,1.14445,1.1445,32700000.0
2006-02-03 08:19:00,1.14447,1.14453,1.14444,1.14453,15500000.0
2006-02-03 08:20:00,1.1445,1.1445,1.1445,1.1445,83200002.0
2006-02-03 08:21:00,1.14455,1.14455,1.14445,1.1445,40800000.0
2006-02-03 08:22:00,1.1445,1.14453,1.14448,1.1445,20800000.0
2006-02-03 08:23:00,1.1445,1.14455,1.14445,1.1445,138900001.0
2006-02-03 08:24:00,1.14448,1.14466,1.14448,1.14466,71399999.0
2006-02-03 08:25:00,1.1447,1.1447,1.14463,1.1447,84399999.0
2006-02-03 08:26:00,1.14475,1.14475,1.14475,1.14475,32000000.0
2006-02-03 08:27:00,1.14459,1.14478,1.14459,1.14478,31200000.0
2006-02-03 08:28:00,1.1448,1.1448,1.1448,1.1448,20700001.0
2006-02-03 08:29:00,1.14478,1.14478,1.14463,1.14463,41300002.0
2006-02-03 08:30:00,1.14462,1.14469,1.14462,1.14462,45200000.0
2006-02-03 08:31:00,1.14463,1.14463,1.14455,1.1446,102000002.0
2006-02-03 08:32:00,1.14465,1.14465,1.14453,1.1446,121799999.0
2006-02-03 08:33:00,1.14455,1.14465,1.14455,1.14465,53999999.0
2006-02-03 08:34:00,1.1446,1.14465,1.14455,1.14465,24200000.0
2006-02-03 08:35:00,1.14469,1.14472,1.14462,1.14472,60799999.0
2006-02-03 08:36:00,1.14469,1.14469,1.14459,1.14459,34800000.0
2006-02-03 08:37:00,1.1446,1.1446,1.1446,1.1446,20000000.0
2006-02-03 08:38:00,1.1446,1.1446,1.14453,1.14457,87099999.0
2006-02-03 08:39:00,1.14455,1.14465,1.14455,1.1446,71099999.0
2006-02-03 08:40:00,1.14457,1.1446,1.14457,1.1446,6400000.0
2006-02-03 08:41:00,1.1446,1.14465,1.1445,1.1445,107800002.0
2006-02-03 08:42:00,1.14455,1.1446,1.14455,1.1446,32600000.0
2006-02-03 08:43:00,1.14465,1.14465,1.14453,1.14455,85399999.0
2006-02-03 08:44:00,1.14465,1.14465,1.14465,1.14465,10300000.0
2006-02-03 08:45:00,1.1446,1.14463,1.14458,1.1446,121499998.0
2006-02-03 08:46:00,1.14453,1.14453,1.1445,1.1445,41300002.0
2006-02-03 08:47:00,1.14444,1.14444,1.14439,1.14439,31200000.0
2006-02-03 08:48:00,1.1445,1.1445,1.14445,1.14445,49800000.0
2006-02-03 08:49:00,1.14446,1.14449,1.14446,1.14449,9600000.0
2006-02-03 08:50:00,1.14435,1.14445,1.14435,1.14445,123500000.0
2006-02-03 08:51:00,1.1444,1.1444,1.1444,1.1444,10400000.0
2006-02-03 08:52:00,1.1444,1.14442,1.1444,1.14442,114199997.0
2006-02-03 08:53:00,1.14443,1.14462,1.14443,1.14462,21500000.0
2006-02-03 08:54:00,1.14465,1.14475,1.14465,1.14475,86200001.0
2006-02-03 08:55:00,1.1447,1.14475,1.14463,1.14475,88200003.0
2006-02-03 08:56:00,1.14468,1.14472,1.14466,1.14468,86400001.0
2006-02-03 08:57:00,1.14455,1.14465,1.14445,1.14445,78300000.0
2006-02-03 08:58:00,1.14451,1.14461,1.14447,1.14458,95899998.0
2006-02-03 08:59:00,1.14457,1.1446,1.14457,1.14459,125400001.0
2006-02-03 09:00:00,1.14458,1.14465,1.14455,1.14455,112599998.0
2006-02-03 09:01:00,1.14455,1.14455,1.14455,1.14455,27300000.0
2006-02-03 09:02:00,1.1446,1.14465,1.14452,1.14452,80500001.0
2006-02-03 09:03:00,1.1446,1.14465,1.14455,1.1446,114100001.0
2006-02-03 09:04:00,1.1446,1.14463,1.1446,1.1446,48000001.0
2006-02-03 09:05:00,1.1446,1.1446,1.14455,1.14455,34300000.0
2006-02-03 09:06:00,1.14453,1.14462,1.14453,1.14457,168100004.0
2006-02-03 09:07:00,1.1446,1.1446,1.1446,1.1446,1600000.0
2006-02-03 09:08:00,1.1446,1.14465,1.14458,1.14465,53600000.0
2006-02-03 09:09:00,1.14455,1.14465,1.14455,1.14465,40299999.0
2006-02-03 09:10:00,1.1446,1.1446,1.14458,1.14458,54899999.0
2006-02-03 09:11:00,1.14453,1.14463,1.14453,1.1446,169600003.0
2006-02-03 09:12:00,1.14463,1.14465,1.14463,1.14465,28399999.0
2006-02-03 09:13:00,1.1446,1.1446,1.14455,1.14455,33300000.0
2006-02-03 09:14:00,1.14469,1.14469,1.14466,1.14466,44800001.0
2006-02-03 09:15:00,1.14468,1.14468,1.14456,1.14456,89300002.0
2006-02-03 09:16:00,1.1446,1.1446,1.14457,1.14457,12900000.0
2006-02-03 09:17:00,1.14457,1.14465,1.14455,1.14455,93399999.0
2006-02-03 09:18:00,1.14453,1.14455,1.14453,1.14455,8000000.0
2006-02-03 09:19:00,1.14453,1.14458,1.14446,1.14452,80300000.0
2006-02-03 09:20:00,1.1446,1.1446,1.1445,1.1446,123299998.0
2006-02-03 09:21:00,1.14455,1.14455,1.14455,1.14455,9600000.0
2006-02-03 09:22:00,1.14456,1.14456,1.14444,1.14448,56100001.0
2006-02-03 09:23:00,1.14443,1.14443,1.1443,1.14437,94000001.0
2006-02-03 09:24:00,1.14449,1.14463,1.14445,1.14454,206400001.0
2006-02-03 09:25:00,1.14459,1.1446,1.14446,1.14458,78100000.0
2006-02-03 09:26:00,1.14472,1.14506,1.14472,1.14501,52699999.0
2006-02-03 09:27:00,1.14499,1.14502,1.14492,1.14498,82299998.0
2006-02-03 09:28:00,1.145,1.145,1.14485,1.14485,41399999.0
2006-02-03 09:29:00,1.1448,1.14492,1.1448,1.14492,44200002.0
2006-02-03 09:30:00,1.14502,1.14519,1.14502,1.14519,61300000.0
2006-02-03 09:31:00,1.1453,1.14562,1.1453,1.14562,75000000.0
2006-02-03 09:32:00,1.14563,1.14598,1.14563,1.14598,91200003.0
2006-02-03 09:33:00,1.14603,1.14603,1.14597,1.14597,59400000.0
2006-02-03 09:34:00,1.14597,1.14609,1.14597,1.14599,61800001.0
2006-02-03 09:35:00,1.14598,1.14603,1.14588,1.14603,92300000.0
2006-02-03 09:36:00,1.14597,1.14597,1.1459,1.1459,6900000.0
2006-02-03 09:37:00,1.14586,1.14587,1.14557,1.14557,78500002.0
2006-02-03 09:38:00,1.14557,1.14557,1.14545,1.14557,61600000.0
2006-02-03 09:39:00,1.14562,1.14571,1.1456,1.14564,47700000.0
2006-02-03 09:40:00,1.14549,1.14549,1.14546,1.14546,32599999.0
2006-02-03 09:41:00,1.14527,1.14544,1.14527,1.14535,129799997.0
2006-02-03 09:42:00,1.14545,1.14545,1.14537,1.14545,50199998.0
2006-02-03 09:43:00,1.1454,1.14547,1.1454,1.1454,39199999.0
2006-02-03 09:44:00,1.14543,1.14555,1.14532,1.14548,87300000.0
2006-02-03 09:45:00,1.14532,1.14548,1.14532,1.14546,133499999.0
2006-02-03 09:46:00,1.14555,1.14555,1.14555,1.14555,800000.0
2006-02-03 09:47:00,1.14542,1.14559,1.14542,1.14552,48000001.0
2006-02-03 09:48:00,1.14534,1.14538,1.14521,1.14528,35000000.0
2006-02-03 09:49:00,1.14536,1.14536,1.14536,1.14536,22899999.0
2006-02-03 09:50:00,1.14543,1.14552,1.14543,1.14552,59100003.0
2006-02-03 09:51:00,1.14562,1.14567,1.1456,1.14567,30400000.0
2006-02-03 09:52:00,1.14548,1.14551,1.14545,1.14547,103900002.0
2006-02-03 09:53:00,1.1455,1.1455,1.1454,1.1455,87399999.0
2006-02-03 09:54:00,1.14552,1.14557,1.1455,1.14553,35099999.0
2006-02-03 09:55:00,1.1456,1.14565,1.14555,1.14565,134699997.0
2006-02-03 09:56:00,1.1456,1.1456,1.1456,1.1456,22500000.0
2006-02-03 09:57:00,1.14557,1.14559,1.14546,1.14546,81200001.0
2006-02-03 09:58:00,1.14547,1.1456,1.14537,1.14537,93400001.0
2006-02-03 09:59:00,1.1453,1.14535,1.1453,1.14532,47700000.0
2006-02-03 10:00:00,1.14525,1.1453,1.14525,1.1453,76700000.0
2006-02-03 10:01:00,1.14525,1.1453,1.14525,1.1453,38300000.0
2006-02-03 10:02:00,1.14528,1.1453,1.14508,1.14516,171300002.0
2006-02-03 10:03:00,1.1452,1.14532,1.14519,1.14532,53600000.0
2006-02-03 10:04:00,1.14533,1.14533,1.14515,1.14515,39100000.0
2006-02-03 10:05:00,1.14521,1.14521,1.14516,1.14516,14600000.0
2006-02-03 10:06:00,1.14524,1.14541,1.14518,1.14537,108499998.0
2006-02-03 10:07:00,1.14522,1.1453,1.14522,1.1453,48600000.0
2006-02-03 10:08:00,1.14532,1.14532,1.14532,1.14532,800000.0
2006-02-03 10:09:00,1.14528,1.1453,1.14527,1.1453,84400000.0
2006-02-03 10:10:00,1.14525,1.1453,1.14525,1.14528,119900000.0
2006-02-03 10:11:00,1.14532,1.14532,1.1453,1.1453,44500000.0
2006-02-03 10:12:00,1.14523,1.14535,1.14523,1.14535,72300002.0
2006-02-03 10:13:00,1.1453,1.14535,1.1453,1.14535,71800002.0
2006-02-03 10:14:00,1.14536,1.14545,1.14536,1.14542,85299999.0
2006-02-03 10:15:00,1.14545,1.14545,1.1453,1.14535,133699999.0
2006-02-03 10:16:00,1.14537,1.14545,1.1453,1.1453,199700000.0
2006-02-03 10:17:00,1.14536,1.14539,1.14532,1.14535,104900002.0
2006-02-03 10:18:00,1.14542,1.14558,1.14542,1.14546,117700001.0
2006-02-03 10:19:00,1.14543,1.14547,1.14541,1.14543,119799999.0
2006-02-03 10:20:00,1.14542,1.14545,1.14528,1.14545,122800001.0
2006-02-03 10:21:00,1.14533,1.14541,1.14512,1.1454,111099999.0
2006-02-03 10:22:00,1.14535,1.14545,1.14535,1.1454,83600002.0
2006-02-03 10:23:00,1.14539,1.14539,1.14528,1.14528,9700000.0
2006-02-03 10:24:00,1.14535,1.14535,1.14522,1.1453,97200000.0
2006-02-03 10:25:00,1.1453,1.14535,1.14522,1.1453,173400001.0
2006-02-03 10:26:00,1.14533,1.14533,1.14532,1.14533,54399999.0
2006-02-03 10:27:00,1.14542,1.14542,1.1454,1.1454,41300000.0
2006-02-03 10:28:00,1.14535,1.14542,1.1453,1.14535,86600001.0
2006-02-03 10:29:00,1.14533,1.14546,1.14529,1.1453,114300000.0
2006-02-03 10:30:00,1.14527,1.14533,1.14527,1.14532,49200000.0
2006-02-03 10:31:00,1.14542,1.14545,1.1454,1.1454,9200000.0
2006-02-03 10:32:00,1.1454,1.1454,1.14532,1.1454,56000000.0
2006-02-03 10:33:00,1.14538,1.14538,1.14531,1.14531,62200000.0
2006-02-03 10:34:00,1.14524,1.14533,1.14515,1.14529,188999998.0
2006-02-03 10:35:00,1.14523,1.14539,1.14521,1.14522,131300002.0
2006-02-03 10:36:00,1.14521,1.14521,1.14499,1.1451,127299999.0
2006-02-03 10:37:00,1.14503,1.14517,1.14502,1.14517,67999999.0
2006-02-03 10:38:00,1.1452,1.14523,1.14506,1.14506,168300003.0
2006-02-03 10:39:00,1.14512,1.14519,1.1451,1.1451,99900000.0
2006-02-03 10:40:00,1.14502,1.1451,1.14502,1.1451,11500000.0
2006-02-03 10:41:00,1.14505,1.14508,1.14496,1.14496,100100002.0
2006-02-03 10:42:00,1.14504,1.1452,1.14504,1.1452,33700000.0
2006-02-03 10:43:00,1.14528,1.1453,1.14524,1.1453,65399999.0
2006-02-03 10:44:00,1.1452,1.14525,1.14515,1.14522,81500001.0
2006-02-03 10:45:00,1.14525,1.14525,1.14518,1.1452,89100001.0
2006-02-03 10:46:00,1.14518,1.14528,1.14515,1.1452,136000001.0
2006-02-03 10:47:00,1.14517,1.14528,1.14517,1.14528,46999999.0
2006-02-03 10:48:00,1.1453,1.14537,1.14525,1.1453,141700003.0
2006-02-03 10:49:00,1.14532,1.14535,1.1452,1.14535,182299996.0
2006-02-03 10:50:00,1.1453,1.14533,1.14517,1.14533,105599999.0
2006-02-03 10:51:00,1.14532,1.14535,1.14525,1.14535,120699998.0
2006-02-03 10:52:00,1.14528,1.1453,1.14522,1.14522,33300002.0
2006-02-03 10:53:00,1.1453,1.1453,1.14525,1.14525,97699999.0
2006-02-03 10:54:00,1.1453,1.14535,1.14525,1.14535,68200000.0
2006-02-03 10:55:00,1.14533,1.14535,1.14525,1.14525,105699999.0
2006-02-03 10:56:00,1.14525,1.14535,1.14525,1.1453,70790000.0
2006-02-03 10:57:00,1.14525,1.14538,1.14523,1.14523,117800001.0
2006-02-03 10:58:00,1.1453,1.14535,1.14522,1.1453,151500003.0
2006-02-03 10:59:00,1.14538,1.14538,1.14533,1.14538,51600002.0
2006-02-03 11:00:00,1.14533,1.14542,1.14533,1.14538,66100000.0
2006-02-03 11:01:00,1.14543,1.1455,1.14536,1.14536,95900001.0
2006-02-03 11:02:00,1.14543,1.14549,1.14542,1.14542,86900000.0
2006-02-03 11:03:00,1.14537,1.14543,1.14525,1.14543,118400001.0
2006-02-03 11:04:00,1.1455,1.14559,1.14542,1.14543,21500000.0
2006-02-03 11:05:00,1.14538,1.1454,1.14538,1.1454,63200000.0
2006-02-03 11:06:00,1.1454,1.1454,1.14535,1.1454,70500000.0
2006-02-03 11:07:00,1.1454,1.1454,1.14532,1.14532,7200000.0
2006-02-03 11:08:00,1.14541,1.1455,1.14539,1.14549,94000002.0
2006-02-03 11:09:00,1.14543,1.14552,1.14543,1.1455,36200000.0
2006-02-03 11:10:00,1.1455,1.14552,1.14545,1.1455,91200001.0
2006-02-03 11:11:00,1.14548,1.14551,1.14537,1.14548,224600001.0
2006-02-03 11:12:00,1.1454,1.14545,1.14535,1.1454,169599999.0
2006-02-03 11:13:00,1.1454,1.1454,1.14535,1.14535,156599997.0
2006-02-03 11:14:00,1.14535,1.14545,1.14532,1.14532,47200000.0
2006-02-03 11:15:00,1.14533,1.14545,1.14532,1.1454,208999996.0
2006-02-03 11:16:00,1.14544,1.14574,1.14544,1.14555,63400002.0
2006-02-03 11:17:00,1.14545,1.1455,1.14545,1.14548,38900000.0
2006-02-03 11:18:00,1.14545,1.1455,1.14545,1.14545,7200000.0
2006-02-03 11:19:00,1.1455,1.14555,1.14545,1.14545,139999997.0
2006-02-03 11:20:00,1.1455,1.1455,1.14542,1.14542,183200002.0
2006-02-03 11:21:00,1.14548,1.14551,1.14544,1.14544,21100000.0
2006-02-03 11:22:00,1.1455,1.1455,1.1455,1.1455,8400000.0
2006-02-03 11:23:00,1.1455,1.14555,1.14545,1.14555,66300001.0
2006-02-03 11:24:00,1.14545,1.14553,1.14545,1.1455,11400000.0
2006-02-03 11:25:00,1.14554,1.14554,1.14539,1.14548,122800001.0
2006-02-03 11:26:00,1.14552,1.14559,1.14552,1.14558,125700001.0
2006-02-03 11:27:00,1.14548,1.14548,1.14537,1.14541,124200000.0
2006-02-03 11:28:00,1.1454,1.14545,1.14535,1.1454,73400000.0
2006-02-03 11:29:00,1.14532,1.1454,1.14532,1.14533,126800002.0
2006-02-03 11:30:00,1.1455,1.14573,1.1455,1.1457,110000001.0
2006-02-03 11:31:00,1.14568,1.1458,1.14565,1.1458,78700003.0
2006-02-03 11:32:00,1.1458,1.14585,1.14573,1.1458,213200001.0
2006-02-03 11:33:00,1.14577,1.146,1.14577,1.146,92799999.0
2006-02-03 11:34:00,1.14598,1.14602,1.14585,1.14585,148900003.0
2006-02-03 11:35:00,1.14588,1.14589,1.14577,1.14577,76300001.0
2006-02-03 11:36:00,1.1457,1.1457,1.14556,1.14556,92600000.0
2006-02-03 11:37:00,1.14555,1.14557,1.14549,1.14549,18500000.0
2006-02-03 11:38:00,1.14545,1.14554,1.14543,1.14554,132299997.0
2006-02-03 11:39:00,1.14551,1.1456,1.14548,1.1456,84999997.0
2006-02-03 11:40:00,1.1456,1.14565,1.14552,1.1456,129300001.0
2006-02-03 11:41:00,1.14568,1.14576,1.14562,1.14576,66100001.0
2006-02-03 11:42:00,1.14579,1.14581,1.14572,1.14574,135299999.0
2006-02-03 11:43:00,1.14581,1.1459,1.14576,1.1459,131899996.0
2006-02-03 11:44:00,1.14564,1.14572,1.14564,1.14566,73999997.0
2006-02-03 11:45:00,1.14573,1.14573,1.14562,1.14562,24600000.0
2006-02-03 11:46:00,1.14567,1.14573,1.14559,1.14573,164699998.0
2006-02-03 11:47:00,1.14569,1.14575,1.14569,1.1457,116900002.0
2006-02-03 11:48:00,1.14565,1.1457,1.14565,1.14565,58200000.0
2006-02-03 11:49:00,1.14572,1.14575,1.14565,1.14565,95499999.0
2006-02-03 11:50:00,1.1457,1.14575,1.14565,1.1457,180299997.0
2006-02-03 11:51:00,1.14568,1.14572,1.1456,1.1456,75400000.0
2006-02-03 11:52:00,1.1457,1.14575,1.14565,1.14568,181900000.0
2006-02-03 11:53:00,1.14571,1.14593,1.14571,1.14591,98000000.0
2006-02-03 11:54:00,1.14605,1.14605,1.14595,1.14598,124700000.0
2006-02-03 11:55:00,1.14607,1.1461,1.146,1.1461,88099999.0
2006-02-03 11:56:00,1.14608,1.14608,1.14595,1.14602,88400001.0
2006-02-03 11:57:00,1.146,1.14605,1.14595,1.14595,79500000.0
2006-02-03 11:58:00,1.14595,1.14602,1.14595,1.14595,48700000.0
2006-02-03 11:59:00,1.146,1.14608,1.14599,1.14607,89200001.0
2006-02-03 12:00:00,1.14619,1.14627,1.14614,1.14627,37100000.0
2006-02-03 12:01:00,1.14624,1.14624,1.14608,1.14619,29700000.0
2006-02-03 12:02:00,1.1463,1.14639,1.14621,1.14631,75800000.0
2006-02-03 12:03:00,1.14634,1.14636,1.14625,1.14625,44800000.0
2006-02-03 12:04:00,1.14632,1.14638,1.14632,1.14638,62900000.0
2006-02-03 12:05:00,1.14638,1.14638,1.14627,1.14627,58200000.0
2006-02-03 12:06:00,1.14635,1.14635,1.14625,1.14625,43800001.0
2006-02-03 12:07:00,1.14632,1.14637,1.14632,1.14633,32700001.0
2006-02-03 12:08:00,1.14635,1.14645,1.1463,1.14645,135199995.0
2006-02-03 12:09:00,1.1464,1.1464,1.14635,1.1464,110600001.0
2006-02-03 12:10:00,1.1464,1.14645,1.1464,1.14645,31700000.0
2006-02-03 12:11:00,1.14635,1.14645,1.14635,1.14642,102999999.0
2006-02-03 12:12:00,1.14635,1.14648,1.1463,1.1464,198299996.0
2006-02-03 12:13:00,1.14635,1.14648,1.14635,1.1464,163900003.0
2006-02-03 12:14:00,1.1464,1.14643,1.14635,1.14635,67899999.0
2006-02-03 12:15:00,1.14635,1.14645,1.14635,1.14645,63800000.0
2006-02-03 12:16:00,1.1464,1.14645,1.14635,1.1464,47900000.0
2006-02-03 12:17:00,1.1464,1.1464,1.1462,1.14625,103300001.0
2006-02-03 12:18:00,1.1463,1.14633,1.14623,1.14623,79399999.0
2006-02-03 12:19:00,1.1463,1.14633,1.1463,1.1463,51000001.0
2006-02-03 12:20:00,1.14625,1.14625,1.14613,1.14615,71399998.0
2006-02-03 12:21:00,1.14615,1.14622,1.14608,1.14614,179200000.0
2006-02-03 12:22:00,1.1462,1.1462,1.14611,1.14615,87600000.0
2006-02-03 12:23:00,1.14615,1.14615,1.14605,1.1461,42100001.0
2006-02-03 12:24:00,1.14611,1.14613,1.146,1.14613,189099998.0
2006-02-03 12:25:00,1.14604,1.14607,1.14593,1.14601,104599995.0
2006-02-03 12:26:00,1.14602,1.14602,1.14591,1.14598,95400000.0
2006-02-03 12:27:00,1.14597,1.14605,1.1459,1.14605,100000000.0
2006-02-03 12:28:00,1.14597,1.146,1.14592,1.146,72800001.0
2006-02-03 12:29:00,1.14597,1.14605,1.14597,1.14598,62499999.0
2006-02-03 12:30:00,1.14599,1.14606,1.14599,1.14606,33600000.0
2006-02-03 12:31:00,1.14605,1.14618,1.14605,1.14618,67400000.0
2006-02-03 12:32:00,1.14604,1.14607,1.14593,1.14593,62999999.0
2006-02-03 12:33:00,1.14595,1.146,1.14595,1.14595,96300001.0
2006-02-03 12:34:00,1.14595,1.14605,1.14595,1.14595,152200000.0
2006-02-03 12:35:00,1.14605,1.14605,1.14595,1.14595,67400003.0
2006-02-03 12:36:00,1.14597,1.14597,1.14595,1.14595,4000000.0
2006-02-03 12:37:00,1.146,1.14605,1.14595,1.146,113599999.0
2006-02-03 12:38:00,1.14602,1.14602,1.146,1.146,66100000.0
2006-02-03 12:39:00,1.14605,1.14605,1.14595,1.146,93200002.0
2006-02-03 12:40:00,1.14605,1.14605,1.14592,1.14602,119300000.0
2006-02-03 12:41:00,1.14598,1.14598,1.14594,1.14598,102200000.0
2006-02-03 12:42:00,1.146,1.14611,1.14597,1.14602,94300002.0
2006-02-03 12:43:00,1.14595,1.146,1.14595,1.146,44500000.0
2006-02-03 12:44:00,1.14595,1.14597,1.14589,1.14597,113800002.0
2006-02-03 12:45:00,1.14603,1.14609,1.14595,1.14607,45700000.0
2006-02-03 12:46:00,1.14615,1.14615,1.1461,1.1461,49499999.0
2006-02-03 12:47:00,1.1461,1.14613,1.1461,1.14613,44400000.0
2006-02-03 12:48:00,1.14615,1.14615,1.146,1.1461,42900000.0
2006-02-03 12:49:00,1.1461,1.1461,1.14603,1.14603,25000001.0
2006-02-03 12:50:00,1.14605,1.14618,1.14605,1.14615,65200000.0
2006-02-03 12:51:00,1.14609,1.14618,1.14603,1.14618,44499999.0
2006-02-03 12:52:00,1.14618,1.14618,1.1461,1.14618,64800001.0
2006-02-03 12:53:00,1.14618,1.14618,1.14615,1.14615,52000002.0
2006-02-03 12:54:00,1.14619,1.14619,1.1461,1.1461,66800002.0
2006-02-03 12:55:00,1.14605,1.1461,1.14605,1.14605,59400000.0
2006-02-03 12:56:00,1.1461,1.14615,1.14605,1.1461,72800000.0
2006-02-03 12:57:00,1.14613,1.14625,1.14613,1.14617,92000000.0
2006-02-03 12:58:00,1.14614,1.14615,1.14587,1.14615,122899998.0
2006-02-03 12:59:00,1.14622,1.14639,1.14622,1.14639,56900000.0
2006-02-03 13:00:00,1.14633,1.14641,1.14629,1.14635,57800000.0
2006-02-03 13:01:00,1.14645,1.14645,1.14635,1.14645,152800000.0
2006-02-03 13:02:00,1.14642,1.14653,1.14642,1.14642,119300003.0
2006-02-03 13:03:00,1.1464,1.1464,1.14637,1.14637,98600001.0
2006-02-03 13:04:00,1.1464,1.1464,1.1463,1.14635,80800002.0
2006-02-03 13:05:00,1.14636,1.14649,1.14636,1.14639,48899999.0
2006-02-03 13:06:00,1.1464,1.14645,1.14638,1.1464,101899997.0
2006-02-03 13:07:00,1.14649,1.14657,1.1464,1.1464,92800001.0
2006-02-03 13:08:00,1.1464,1.14645,1.14635,1.1464,138499999.0
2006-02-03 13:09:00,1.14637,1.14643,1.14635,1.14643,81700001.0
2006-02-03 13:10:00,1.1464,1.14645,1.1464,1.14645,117699999.0
2006-02-03 13:11:00,1.14647,1.14647,1.1464,1.1464,25200000.0
2006-02-03 13:12:00,1.14637,1.14637,1.14637,1.14637,800000.0
2006-02-03 13:13:00,1.14637,1.1464,1.14637,1.1464,25499999.0
2006-02-03 13:14:00,1.1464,1.1464,1.1464,1.1464,27699999.0
2006-02-03 13:15:00,1.14635,1.14645,1.14635,1.14645,37599999.0
2006-02-03 13:16:00,1.14634,1.14634,1.14632,1.14632,63900002.0
2006-02-03 13:17:00,1.1463,1.14635,1.1463,1.1463,128200000.0
2006-02-03 13:18:00,1.14635,1.14635,1.14633,1.14633,8000000.0
2006-02-03 13:19:00,1.1463,1.1463,1.1463,1.1463,57499999.0
2006-02-03 13:20:00,1.14632,1.14642,1.14628,1.14632,103500000.0
2006-02-03 13:21:00,1.14627,1.14627,1.14623,1.14623,29300001.0
2006-02-03 13:22:00,1.14612,1.14625,1.14612,1.1462,143800000.0
2006-02-03 13:23:00,1.14618,1.14618,1.14613,1.14613,70200001.0
2006-02-03 13:24:00,1.1461,1.14615,1.14603,1.14615,54700002.0
2006-02-03 13:25:00,1.1461,1.1461,1.14605,1.14608,33499999.0
2006-02-03 13:26:00,1.14605,1.1461,1.14605,1.14605,60600001.0
2006-02-03 13:27:00,1.14613,1.14634,1.14612,1.14634,105400002.0
2006-02-03 13:28:00,1.14637,1.14637,1.14627,1.14627,32100000.0
2006-02-03 13:29:00,1.14636,1.14649,1.14636,1.14642,63800002.0
2006-02-03 13:30:00,1.14643,1.14643,1.14622,1.14629,120100001.0
2006-02-03 13:31:00,1.14625,1.14637,1.14625,1.14625,59200000.0
2006-02-03 13:32:00,1.14626,1.14626,1.14611,1.14617,79800002.0
2006-02-03 13:33:00,1.14622,1.14622,1.14606,1.14609,58000000.0
2006-02-03 13:34:00,1.1461,1.1461,1.1461,1.1461,25700000.0
2006-02-03 13:35:00,1.14605,1.14616,1.14593,1.14606,161200002.0
2006-02-03 13:36:00,1.146,1.14603,1.146,1.14603,99999998.0
2006-02-03 13:37:00,1.14608,1.14608,1.14602,1.14606,54700001.0
2006-02-03 13:38:00,1.14604,1.14608,1.146,1.14608,85300002.0
2006-02-03 13:39:00,1.14603,1.14603,1.14597,1.14597,24600000.0
2006-02-03 13:40:00,1.14584,1.14584,1.14563,1.14571,106699999.0
2006-02-03 13:41:00,1.14562,1.14575,1.1456,1.14565,140600002.0
2006-02-03 13:42:00,1.14575,1.14575,1.14562,1.14565,150400001.0
2006-02-03 13:43:00,1.14575,1.14575,1.14565,1.14565,44900000.0
2006-02-03 13:44:00,1.14567,1.1457,1.14562,1.14562,131899999.0
2006-02-03 13:45:00,1.14565,1.14575,1.14565,1.14575,76999999.0
2006-02-03 13:46:00,1.14572,1.1458,1.14571,1.14571,133099999.0
2006-02-03 13:47:00,1.14566,1.14575,1.14566,1.14575,73200001.0
2006-02-03 13:48:00,1.14585,1.14591,1.14585,1.14591,16600000.0
2006-02-03 13:49:00,1.14604,1.14606,1.14586,1.14586,88599999.0
2006-02-03 13:50:00,1.14592,1.146,1.14591,1.14593,104400000.0
2006-02-03 13:51:00,1.14604,1.14615,1.14604,1.14615,35400000.0
2006-02-03 13:52:00,1.14615,1.14625,1.14615,1.1462,69799999.0
2006-02-03 13:53:00,1.14622,1.14635,1.14622,1.14635,4800000.0
2006-02-03 13:54:00,1.14631,1.14634,1.14631,1.14634,19100000.0
2006-02-03 13:55:00,1.14625,1.14628,1.14625,1.14628,51600002.0
2006-02-03 13:56:00,1.14625,1.14633,1.14625,1.1463,78400002.0
2006-02-03 13:57:00,1.14625,1.14635,1.1461,1.1463,101900002.0
2006-02-03 13:58:00,1.1463,1.1463,1.14625,1.14625,23300000.0
2006-02-03 13:59:00,1.14624,1.14632,1.14623,1.14623,30800000.0
2006-02-03 14:00:00,1.14614,1.14616,1.14614,1.14616,46000001.0
2006-02-03 14:01:00,1.14603,1.14604,1.14595,1.14595,36700000.0
2006-02-03 14:02:00,1.14593,1.14593,1.14582,1.14585,70300000.0
2006-02-03 14:03:00,1.1459,1.14595,1.14585,1.14595,111599999.0
2006-02-03 14:04:00,1.14587,1.14596,1.14587,1.14596,45700000.0
2006-02-03 14:05:00,1.14595,1.14605,1.14595,1.146,108299997.0
2006-02-03 14:06:00,1.146,1.146,1.146,1.146,800000.0
2006-02-03 14:07:00,1.14595,1.14605,1.14595,1.146,46700000.0
2006-02-03 14:08:00,1.14605,1.14605,1.14602,1.14602,6400000.0
2006-02-03 14:09:00,1.14592,1.14595,1.14592,1.14595,23100000.0
2006-02-03 14:10:00,1.14599,1.14599,1.14562,1.14564,184000000.0
2006-02-03 14:11:00,1.1456,1.1456,1.14555,1.1456,138999999.0
2006-02-03 14:12:00,1.1456,1.14565,1.14557,1.1456,113200001.0
2006-02-03 14:13:00,1.14555,1.14555,1.14555,1.14555,27299999.0
2006-02-03 14:14:00,1.14559,1.14573,1.14559,1.14573,110900001.0
2006-02-03 14:15:00,1.14579,1.14593,1.14579,1.14583,112900000.0
2006-02-03 14:16:00,1.1459,1.1459,1.1459,1.1459,25100001.0
2006-02-03 14:17:00,1.14597,1.14597,1.14594,1.14595,39100000.0
2006-02-03 14:18:00,1.14601,1.14601,1.14594,1.14594,17700000.0
2006-02-03 14:19:00,1.14594,1.14604,1.14593,1.14598,48400000.0
2006-02-03 14:20:00,1.1459,1.14595,1.1458,1.14587,140500002.0
2006-02-03 14:21:00,1.1459,1.14595,1.14585,1.1459,136100003.0
2006-02-03 14:22:00,1.14585,1.14585,1.14585,1.14585,35500000.0
2006-02-03 14:23:00,1.14592,1.14595,1.14585,1.14585,63800000.0
2006-02-03 14:24:00,1.14587,1.14587,1.14572,1.14572,100899999.0
2006-02-03 14:25:00,1.14565,1.1457,1.14565,1.1457,48399999.0
2006-02-03 14:26:00,1.14563,1.14568,1.14555,1.14555,59400000.0
2006-02-03 14:27:00,1.1456,1.14565,1.14555,1.1456,133200002.0
2006-02-03 14:28:00,1.14557,1.14565,1.14555,1.14565,44700000.0
2006-02-03 14:29:00,1.14562,1.14567,1.1456,1.14562,94499999.0
2006-02-03 14:30:00,1.14564,1.14564,1.14564,1.14564,36500000.0
2006-02-03 14:31:00,1.14562,1.14565,1.14562,1.14562,42100002.0
2006-02-03 14:32:00,1.14558,1.1456,1.14558,1.1456,90200000.0
2006-02-03 14:33:00,1.14565,1.14565,1.14558,1.14558,29100000.0
2006-02-03 14:34:00,1.14565,1.14565,1.14552,1.14558,58300002.0
2006-02-03 14:35:00,1.14558,1.14567,1.14555,1.14555,78599998.0
2006-02-03 14:36:00,1.14562,1.14565,1.14555,1.1456,73300000.0
2006-02-03 14:37:00,1.14558,1.14558,1.14558,1.14558,800000.0
2006-02-03 14:38:00,1.14562,1.14562,1.14552,1.1456,114400002.0
2006-02-03 14:39:00,1.14562,1.1458,1.14559,1.14578,124700003.0
2006-02-03 14:40:00,1.14579,1.14588,1.14579,1.14588,76299998.0
2006-02-03 14:41:00,1.14595,1.14595,1.14595,1.14595,19200001.0
2006-02-03 14:42:00,1.14598,1.14618,1.14598,1.1461,34300000.0
2006-02-03 14:43:00,1.14601,1.14604,1.14593,1.14604,40700001.0
2006-02-03 14:44:00,1.14598,1.14598,1.14589,1.14598,48300000.0
2006-02-03 14:45:00,1.14608,1.14608,1.14595,1.14595,8000000.0
2006-02-03 14:46:00,1.14595,1.146,1.14589,1.14593,81500000.0
2006-02-03 14:47:00,1.14583,1.14583,1.14577,1.14577,44800002.0
2006-02-03 14:48:00,1.14566,1.14569,1.14566,1.14569,19900000.0
2006-02-03 14:49:00,1.14562,1.14562,1.14555,1.14557,74599998.0
2006-02-03 14:50:00,1.14565,1.14565,1.14552,1.1456,40599999.0
2006-02-03 14:51:00,1.14552,1.14565,1.14552,1.1456,49600000.0
2006-02-03 14:52:00,1.14572,1.14587,1.14572,1.14581,131400001.0
2006-02-03 14:53:00,1.14592,1.14601,1.14585,1.14585,65700000.0
2006-02-03 14:54:00,1.1457,1.14585,1.1457,1.1458,79700000.0
2006-02-03 14:55:00,1.14581,1.14582,1.14568,1.14577,103300002.0
2006-02-03 14:56:00,1.14573,1.14593,1.14573,1.14593,56299999.0
2006-02-03 14:57:00,1.14597,1.14605,1.14597,1.14605,60600000.0
2006-02-03 14:58:00,1.14612,1.14622,1.14605,1.14622,88100001.0
2006-02-03 14:59:00,1.14563,1.14573,1.1445,1.14557,81600001.0
2006-02-03 15:00:00,1.1455,1.14574,1.1455,1.14563,161999998.0
2006-02-03 15:01:00,1.14565,1.14575,1.14557,1.14573,115500000.0
2006-02-03 15:02:00,1.14575,1.14599,1.1457,1.14599,107200001.0
2006-02-03 15:03:00,1.14603,1.14603,1.14583,1.14583,119299998.0
2006-02-03 15:04:00,1.14582,1.14584,1.14557,1.14557,113299999.0
2006-02-03 15:05:00,1.14554,1.14554,1.14551,1.14551,60400000.0
2006-02-03 15:06:00,1.14559,1.14559,1.14551,1.14551,90099998.0
2006-02-03 15:07:00,1.1454,1.14547,1.14515,1.14515,108100000.0
2006-02-03 15:08:00,1.14509,1.14509,1.14465,1.14465,86999999.0
2006-02-03 15:09:00,1.14486,1.14504,1.14486,1.14504,12800000.0
2006-02-03 15:10:00,1.14534,1.14539,1.14526,1.14529,93590003.0
2006-02-03 15:11:00,1.14518,1.14533,1.14517,1.14533,102000001.0
2006-02-03 15:12:00,1.14555,1.14583,1.14555,1.1456,59799999.0
2006-02-03 15:13:00,1.1455,1.1459,1.1455,1.1458,148899999.0
2006-02-03 15:14:00,1.14587,1.14605,1.14587,1.14588,34300000.0
2006-02-03 15:15:00,1.146,1.146,1.14574,1.14574,133900002.0
2006-02-03 15:16:00,1.14568,1.14569,1.14557,1.1456,116599999.0
2006-02-03 15:17:00,1.14563,1.14576,1.1456,1.1456,109599998.0
2006-02-03 15:18:00,1.14562,1.14562,1.14536,1.14536,76100001.0
2006-02-03 15:19:00,1.14527,1.1454,1.14468,1.14468,125800005.0
2006-02-03 15:20:00,1.14445,1.14488,1.14435,1.14488,119900000.0
2006-02-03 15:21:00,1.1448,1.14487,1.14461,1.14467,150600004.0
2006-02-03 15:22:00,1.14475,1.14496,1.14475,1.14496,111300001.0
2006-02-03 15:23:00,1.14481,1.14507,1.14474,1.14507,78899997.0
2006-02-03 15:24:00,1.14528,1.14528,1.14483,1.14492,139099999.0
2006-02-03 15:25:00,1.14491,1.14494,1.1448,1.1448,61000000.0
2006-02-03 15:26:00,1.14466,1.14484,1.14453,1.14461,166599999.0
2006-02-03 15:27:00,1.14456,1.14473,1.14444,1.14458,124200001.0
2006-02-03 15:28:00,1.14448,1.14452,1.14388,1.14438,173200002.0
2006-02-03 15:29:00,1.14453,1.14453,1.14419,1.14419,92699999.0
2006-02-03 15:30:00,1.14396,1.14415,1.14367,1.14395,91299999.0
2006-02-03 15:31:00,1.14396,1.14491,1.14386,1.1448,157299999.0
2006-02-03 15:32:00,1.14467,1.14519,1.14462,1.14497,153300000.0
2006-02-03 15:33:00,1.145,1.14506,1.14458,1.14467,73500000.0
2006-02-03 15:34:00,1.14476,1.14504,1.14466,1.14504,154600002.0
2006-02-03 15:35:00,1.14534,1.14578,1.14527,1.14578,184300000.0
2006-02-03 15:36:00,1.14623,1.14648,1.1461,1.14648,97500001.0
2006-02-03 15:37:00,1.14641,1.14641,1.14564,1.14564,157600005.0
2006-02-03 15:38:00,1.14538,1.14578,1.14538,1.14568,51100000.0
2006-02-03 15:39:00,1.14564,1.14583,1.14548,1.14548,123599998.0
2006-02-03 15:40:00,1.1453,1.14553,1.1452,1.14551,53699999.0
2006-02-03 15:41:00,1.14544,1.14557,1.14527,1.14527,71099999.0
2006-02-03 15:42:00,1.14522,1.14533,1.14506,1.14506,50200001.0
2006-02-03 15:43:00,1.14509,1.14509,1.14483,1.1449,110399999.0
2006-02-03 15:44:00,1.14513,1.14513,1.14478,1.14479,83500002.0
2006-02-03 15:45:00,1.14487,1.14506,1.14487,1.14487,141300000.0
2006-02-03 15:46:00,1.14491,1.14558,1.14491,1.14558,151799998.0
2006-02-03 15:47:00,1.14567,1.14586,1.14567,1.14586,92300000.0
2006-02-03 15:48:00,1.1461,1.14634,1.1461,1.14624,88900000.0
2006-02-03 15:49:00,1.14634,1.14671,1.1463,1.1467,116799997.0
2006-02-03 15:50:00,1.14682,1.14688,1.14677,1.14677,111800000.0
2006-02-03 15:51:00,1.14682,1.14684,1.14662,1.14672,118799999.0
2006-02-03 15:52:00,1.14673,1.1469,1.14671,1.14677,85500000.0
2006-02-03 15:53:00,1.14692,1.14715,1.14692,1.14693,59200000.0
2006-02-03 15:54:00,1.14686,1.14715,1.14686,1.14712,67900000.0
2006-02-03 15:55:00,1.1469,1.1469,1.1467,1.14682,67499999.0
2006-02-03 15:56:00,1.14688,1.14741,1.14687,1.14741,58000000.0
2006-02-03 15:57:00,1.14748,1.14748,1.14725,1.14733,123300003.0
2006-02-03 15:58:00,1.14741,1.14755,1.14725,1.14725,76500002.0
2006-02-03 15:59:00,1.14724,1.14751,1.14724,1.14734,88399998.0
2006-02-03 16:00:00,1.14718,1.14718,1.14667,1.14675,77300001.0
2006-02-03 16:01:00,1.14675,1.14713,1.14674,1.14713,121299998.0
2006-02-03 16:02:00,1.14751,1.14779,1.14751,1.14779,42300000.0
2006-02-03 16:03:00,1.14818,1.14864,1.14817,1.14845,141800001.0
2006-02-03 16:04:00,1.14843,1.14856,1.14824,1.14839,117700002.0
2006-02-03 16:05:00,1.14864,1.14866,1.14864,1.14866,63600003.0
2006-02-03 16:06:00,1.14865,1.14869,1.14844,1.14853,161100002.0
2006-02-03 16:07:00,1.14837,1.1485,1.14832,1.14844,159399997.0
2006-02-03 16:08:00,1.14845,1.14876,1.14845,1.14876,170200005.0
2006-02-03 16:09:00,1.14884,1.14884,1.14859,1.14859,93600000.0
2006-02-03 16:10:00,1.14849,1.14849,1.14829,1.14842,95999998.0
2006-02-03 16:11:00,1.14844,1.14844,1.14826,1.14826,128700000.0
2006-02-03 16:12:00,1.14827,1.14833,1.14805,1.14828,144500001.0
2006-02-03 16:13:00,1.14835,1.14838,1.1481,1.14813,172100001.0
2006-02-03 16:14:00,1.14826,1.14849,1.14826,1.14844,92100002.0
2006-02-03 16:15:00,1.14858,1.14903,1.14851,1.14903,94299999.0
2006-02-03 16:16:00,1.14911,1.14929,1.14906,1.14921,71499999.0
2006-02-03 16:17:00,1.14917,1.14933,1.14917,1.1492,57600001.0
2006-02-03 16:18:00,1.14925,1.14956,1.14925,1.1495,73000001.0
2006-02-03 16:19:00,1.14965,1.14997,1.14965,1.14975,72700000.0
2006-02-03 16:20:00,1.14972,1.1499,1.14966,1.1499,120099999.0
2006-02-03 16:21:00,1.14989,1.14998,1.14957,1.14957,137499999.0
2006-02-03 16:22:00,1.1496,1.14971,1.1496,1.14967,84399998.0
2006-02-03 16:23:00,1.14969,1.14969,1.14919,1.14919,176900002.0
2006-02-03 16:24:00,1.14932,1.14932,1.14907,1.1491,229700002.0
2006-02-03 16:25:00,1.14922,1.14923,1.14864,1.14864,150199996.0
2006-02-03 16:26:00,1.14844,1.14856,1.14837,1.14856,240500000.0
2006-02-03 16:27:00,1.14853,1.14873,1.14853,1.14873,111900000.0
2006-02-03 16:28:00,1.14852,1.14852,1.14838,1.14838,55900002.0
2006-02-03 16:29:00,1.14824,1.14867,1.1482,1.14867,86700001.0
2006-02-03 16:30:00,1.14858,1.14858,1.14842,1.14842,25999999.0
2006-02-03 16:31:00,1.14818,1.14821,1.14809,1.14814,133000004.0
2006-02-03 16:32:00,1.14808,1.14808,1.1476,1.1477,119599998.0
2006-02-03 16:33:00,1.14775,1.14804,1.14775,1.14802,98800000.0
2006-02-03 16:34:00,1.1479,1.14843,1.14788,1.14822,119200002.0
2006-02-03 16:35:00,1.14823,1.14823,1.14814,1.14819,27200000.0
2006-02-03 16:36:00,1.14822,1.14835,1.14801,1.14801,124000001.0
2006-02-03 16:37:00,1.14792,1.14792,1.14777,1.14777,67099999.0
2006-02-03 16:38:00,1.14775,1.14795,1.14764,1.14764,121500000.0
2006-02-03 16:39:00,1.14784,1.14787,1.14771,1.14779,107900004.0
2006-02-03 16:40:00,1.14766,1.14774,1.14749,1.14772,186500000.0
2006-02-03 16:41:00,1.14756,1.14756,1.14745,1.14749,54100000.0
2006-02-03 16:42:00,1.14743,1.14765,1.14725,1.14741,195700003.0
2006-02-03 16:43:00,1.14744,1.14762,1.14742,1.14742,105500000.0
2006-02-03 16:44:00,1.14739,1.14739,1.1472,1.14736,82400000.0
2006-02-03 16:45:00,1.14744,1.14756,1.14742,1.14755,187900005.0
2006-02-03 16:46:00,1.14751,1.14751,1.14723,1.14723,54700000.0
2006-02-03 16:47:00,1.14726,1.14745,1.14713,1.14745,105099998.0
2006-02-03 16:48:00,1.1476,1.14782,1.1476,1.1478,137799999.0
2006-02-03 16:49:00,1.14803,1.14854,1.14803,1.14852,141000001.0
2006-02-03 16:50:00,1.14859,1.14891,1.14859,1.14875,134099999.0
2006-02-03 16:51:00,1.14878,1.14879,1.14838,1.14838,85099999.0
2006-02-03 16:52:00,1.14817,1.14823,1.14797,1.14797,65600000.0
2006-02-03 16:53:00,1.14793,1.14811,1.14793,1.14811,71800002.0
2006-02-03 16:54:00,1.1482,1.14854,1.1482,1.14834,88500000.0
2006-02-03 16:55:00,1.14827,1.14837,1.14805,1.14805,109700001.0
2006-02-03 16:56:00,1.14785,1.14785,1.14778,1.14778,28400000.0
2006-02-03 16:57:00,1.14765,1.14781,1.14765,1.14781,10300000.0
2006-02-03 16:58:00,1.14791,1.14817,1.14791,1.14813,133700000.0
2006-02-03 16:59:00,1.14803,1.14853,1.14802,1.14851,58200000.0
2006-02-03 17:00:00,1.14846,1.14868,1.14834,1.14848,138300003.0
2006-02-03 17:01:00,1.14829,1.14833,1.1481,1.1481,88200002.0
2006-02-03 17:02:00,1.1482,1.14855,1.1482,1.14846,60599999.0
2006-02-03 17:03:00,1.14845,1.14846,1.148,1.148,60300000.0
2006-02-03 17:04:00,1.14778,1.14778,1.14765,1.14765,51400001.0
2006-02-03 17:05:00,1.14761,1.14761,1.14752,1.14758,73300001.0
2006-02-03 17:06:00,1.14751,1.14751,1.14713,1.14713,41499999.0
2006-02-03 17:07:00,1.14717,1.14721,1.14701,1.14712,48300000.0
2006-02-03 17:08:00,1.14691,1.14691,1.14639,1.14646,68099999.0
2006-02-03 17:09:00,1.14652,1.14652,1.14648,1.14648,24500000.0
2006-02-03 17:10:00,1.14653,1.1467,1.14645,1.1467,65100001.0
2006-02-03 17:11:00,1.14668,1.14685,1.14668,1.14675,76400002.0
2006-02-03 17:12:00,1.14653,1.14653,1.14629,1.14642,29200000.0
2006-02-03 17:13:00,1.1465,1.14665,1.1465,1.14665,31900001.0
2006-02-03 17:14:00,1.14676,1.14688,1.14674,1.14678,251300005.0
2006-02-03 17:15:00,1.14673,1.14691,1.14673,1.1469,66900000.0
2006-02-03 17:16:00,1.14701,1.14716,1.14701,1.14716,29200001.0
2006-02-03 17:17:00,1.14734,1.14734,1.14713,1.14713,103400000.0
2006-02-03 17:18:00,1.14717,1.14718,1.14717,1.14718,25500001.0
2006-02-03 17:19:00,1.14733,1.14781,1.14732,1.14781,94900001.0
2006-02-03 17:20:00,1.14777,1.148,1.14777,1.148,131199999.0
2006-02-03 17:21:00,1.14793,1.14793,1.14787,1.14787,27300000.0
2006-02-03 17:22:00,1.14784,1.14793,1.14781,1.14781,135800003.0
2006-02-03 17:23:00,1.14787,1.14787,1.14762,1.14762,74899999.0
2006-02-03 17:24:00,1.14765,1.14793,1.14765,1.14789,13400000.0
2006-02-03 17:25:00,1.14794,1.14796,1.14794,1.14796,28900000.0
2006-02-03 17:26:00,1.1481,1.14837,1.1481,1.14827,127300000.0
2006-02-03 17:27:00,1.14837,1.14875,1.14837,1.14875,94799997.0
2006-02-03 17:28:00,1.1485,1.1485,1.14819,1.14819,166600004.0
2006-02-03 17:29:00,1.14815,1.14859,1.14809,1.14859,72000000.0
2006-02-03 17:30:00,1.14857,1.14857,1.14833,1.14833,94500001.0
2006-02-03 17:31:00,1.14832,1.1484,1.14827,1.14827,92399999.0
2006-02-03 17:32:00,1.14825,1.14855,1.14821,1.14855,86800001.0
2006-02-03 17:33:00,1.14862,1.1487,1.14858,1.14867,136890005.0
2006-02-03 17:34:00,1.1487,1.14896,1.1487,1.14896,87000002.0
2006-02-03 17:35:00,1.1488,1.14887,1.14868,1.14868,154300002.0
2006-02-03 17:36:00,1.1488,1.14898,1.1487,1.14898,129300002.0
2006-02-03 17:37:00,1.14897,1.14906,1.14897,1.149,41800000.0
2006-02-03 17:38:00,1.14902,1.14916,1.14902,1.14903,134299998.0
2006-02-03 17:39:00,1.14912,1.14914,1.14888,1.14888,87699999.0
2006-02-03 17:40:00,1.1488,1.1488,1.14867,1.1487,60600002.0
2006-02-03 17:41:00,1.14853,1.14853,1.14835,1.14838,63900002.0
2006-02-03 17:42:00,1.14859,1.14888,1.14859,1.14885,85199998.0
2006-02-03 17:43:00,1.14887,1.14893,1.14849,1.14849,61100000.0
2006-02-03 17:44:00,1.14835,1.14836,1.14828,1.1483,123000001.0
2006-02-03 17:45:00,1.14816,1.14816,1.14796,1.1481,88900003.0
2006-02-03 17:46:00,1.14811,1.14831,1.14806,1.14822,122800001.0
2006-02-03 17:47:00,1.14832,1.14834,1.14824,1.14825,198299999.0
2006-02-03 17:48:00,1.14821,1.14845,1.14821,1.14845,44600000.0
2006-02-03 17:49:00,1.14832,1.14832,1.14825,1.14825,8000000.0
2006-02-03 17:50:00,1.14815,1.14824,1.14815,1.14817,49200000.0
2006-02-03 17:51:00,1.14825,1.14827,1.14818,1.14824,91300001.0
2006-02-03 17:52:00,1.1482,1.14828,1.14816,1.14818,120800002.0
2006-02-03 17:53:00,1.14803,1.14803,1.14743,1.14743,122300000.0
2006-02-03 17:54:00,1.14744,1.14757,1.14744,1.14757,75900000.0
2006-02-03 17:55:00,1.14741,1.14741,1.14696,1.147,87700001.0
2006-02-03 17:56:00,1.14701,1.14713,1.14694,1.14694,104800002.0
2006-02-03 17:57:00,1.147,1.147,1.14674,1.14674,110100000.0
2006-02-03 17:58:00,1.14675,1.14687,1.14675,1.14687,86000000.0
2006-02-03 17:59:00,1.14684,1.14699,1.14684,1.14693,34600000.0
2006-02-03 18:00:00,1.147,1.14709,1.14685,1.14695,73099999.0
2006-02-03 18:01:00,1.14688,1.14688,1.1466,1.1466,488100001.0
2006-02-03 18:02:00,1.14657,1.14658,1.14524,1.14584,764999995.0
2006-02-03 18:03:00,1.1459,1.14622,1.14579,1.1461,741799996.0
2006-02-03 18:04:00,1.14608,1.14619,1.14607,1.14615,910900006.0
2006-02-03 18:05:00,1.14621,1.14634,1.14609,1.14629,1008000010.0
2006-02-03 18:06:00,1.14629,1.1465,1.14612,1.14628,701800004.0
2006-02-03 18:07:00,1.14631,1.14661,1.14618,1.14646,1025600007.0
2006-02-03 18:08:00,1.14643,1.14676,1.1462,1.14633,978399998.0
2006-02-03 18:09:00,1.14643,1.14651,1.14642,1.14642,379499998.0
2006-02-03 18:10:00,1.14649,1.14656,1.14628,1.14634,659900001.0
2006-02-03 18:11:00,1.14647,1.14686,1.14632,1.14686,879100000.0
2006-02-03 18:12:00,1.14697,1.14699,1.14669,1.14669,41900000.0
2006-02-03 18:13:00,1.14675,1.14703,1.14675,1.14703,417500000.0
2006-02-03 18:14:00,1.147,1.147,1.14678,1.14696,384300002.0
2006-02-03 18:15:00,1.14695,1.14705,1.1469,1.14692,790199998.0
2006-02-03 18:16:00,1.14692,1.14707,1.1468,1.14707,364099998.0
2006-02-03 18:17:00,1.14711,1.1472,1.14702,1.14713,831700000.0
2006-02-03 18:18:00,1.14714,1.1474,1.14714,1.14728,529400000.0
2006-02-03 18:19:00,1.14738,1.14751,1.14735,1.14742,117199998.0
2006-02-03 18:20:00,1.14742,1.14742,1.1472,1.14725,668900000.0
2006-02-03 18:21:00,1.14731,1.14735,1.14723,1.14733,166500003.0
2006-02-03 18:22:00,1.14736,1.14736,1.14711,1.14725,174699998.0
2006-02-03 18:23:00,1.1473,1.1473,1.14713,1.14713,373200001.0
2006-02-03 18:24:00,1.14711,1.14726,1.14707,1.1471,522300000.0
2006-02-03 18:25:00,1.14703,1.14706,1.1469,1.147,435299995.0
2006-02-03 18:26:00,1.14704,1.14715,1.14698,1.14698,884399998.0
2006-02-03 18:27:00,1.14697,1.14697,1.14679,1.14679,523599997.0
2006-02-03 18:28:00,1.14677,1.14689,1.14677,1.14688,373500001.0
2006-02-03 18:29:00,1.1469,1.1469,1.14685,1.1469,426300007.0
2006-02-03 18:30:00,1.14687,1.14688,1.14669,1.14688,877800008.0
2006-02-03 18:31:00,1.14686,1.14686,1.14673,1.14675,423299998.0
2006-02-03 18:32:00,1.14678,1.14688,1.1467,1.1468,384100002.0
2006-02-03 18:33:00,1.14679,1.14683,1.14666,1.14673,404300001.0
2006-02-03 18:34:00,1.14672,1.14687,1.14663,1.14677,289300001.0
2006-02-03 18:35:00,1.14674,1.14678,1.14659,1.14678,447499999.0
2006-02-03 18:36:00,1.14683,1.14691,1.14675,1.14675,295800001.0
2006-02-03 18:37:00,1.14673,1.1468,1.14671,1.1468,130500002.0
2006-02-03 18:38:00,1.14688,1.14696,1.14672,1.1468,281700005.0
2006-02-03 18:39:00,1.14678,1.14681,1.14658,1.1467,255100001.0
2006-02-03 18:40:00,1.1467,1.1468,1.14666,1.1467,769200003.0
2006-02-03 18:41:00,1.14673,1.14692,1.14672,1.14675,285400000.0
2006-02-03 18:42:00,1.14682,1.14693,1.14678,1.14687,449999997.0
2006-02-03 18:43:00,1.14685,1.14688,1.14674,1.14677,403800000.0
2006-02-03 18:44:00,1.14681,1.1469,1.14677,1.14689,281199996.0
2006-02-03 18:45:00,1.147,1.1471,1.14691,1.14706,416499997.0
2006-02-03 18:46:00,1.14714,1.14732,1.14714,1.1472,268400001.0
2006-02-03 18:47:00,1.14713,1.14713,1.14693,1.14695,78000000.0
2006-02-03 18:48:00,1.14689,1.14689,1.14637,1.14647,189400000.0
2006-02-03 18:49:00,1.14657,1.14659,1.14652,1.14652,109499999.0
2006-02-03 18:50:00,1.14655,1.14671,1.14652,1.14652,136899997.0
2006-02-03 18:51:00,1.14659,1.14664,1.14652,1.14659,89899999.0
2006-02-03 18:52:00,1.14662,1.14667,1.14652,1.14667,184699997.0
2006-02-03 18:53:00,1.14672,1.14683,1.14658,1.14658,622600003.0
2006-02-03 18:54:00,1.14659,1.14681,1.14659,1.14681,160800001.0
2006-02-03 18:55:00,1.14682,1.14685,1.14669,1.1467,478599999.0
2006-02-03 18:56:00,1.14668,1.14685,1.14667,1.14685,224999997.0
2006-02-03 18:57:00,1.14688,1.14688,1.14675,1.14675,254799998.0
2006-02-03 18:58:00,1.14677,1.14677,1.14668,1.14668,146499999.0
2006-02-03 18:59:00,1.14672,1.1469,1.14672,1.1468,584200005.0
2006-02-03 19:00:00,1.14687,1.14704,1.14687,1.14702,247500001.0
2006-02-03 19:01:00,1.14716,1.1472,1.14716,1.1472,99599998.0
2006-02-03 19:02:00,1.14722,1.14729,1.14719,1.14721,211800000.0
2006-02-03 19:03:00,1.1472,1.14737,1.14709,1.14723,459200007.0
2006-02-03 19:04:00,1.14729,1.14735,1.14721,1.14725,209600001.0
2006-02-03 19:05:00,1.14725,1.1473,1.14719,1.14725,218200005.0
2006-02-03 19:06:00,1.1473,1.14735,1.14722,1.14727,453200003.0
2006-02-03 19:07:00,1.1473,1.14735,1.1473,1.14735,106100000.0
2006-02-03 19:08:00,1.1473,1.1473,1.14714,1.14716,536099998.0
2006-02-03 19:09:00,1.1471,1.14711,1.14694,1.14695,635000005.0
2006-02-03 19:10:00,1.14703,1.14709,1.14701,1.14705,51900000.0
2006-02-03 19:11:00,1.14705,1.1471,1.147,1.1471,381900003.0
2006-02-03 19:12:00,1.14707,1.14712,1.14702,1.14705,183199999.0
2006-02-03 19:13:00,1.14705,1.1471,1.14702,1.14705,203600000.0
2006-02-03 19:14:00,1.14702,1.14718,1.14702,1.14715,395500008.0
2006-02-03 19:15:00,1.14708,1.14708,1.147,1.14702,319700003.0
2006-02-03 19:16:00,1.14698,1.14698,1.14682,1.14682,222900003.0
2006-02-03 19:17:00,1.14682,1.14685,1.14675,1.14682,143500001.0
2006-02-03 19:18:00,1.1468,1.14685,1.14672,1.14678,501700004.0
2006-02-03 19:19:00,1.14674,1.14684,1.14674,1.1468,164400001.0
2006-02-03 19:20:00,1.14676,1.14676,1.14663,1.14665,171599999.0
2006-02-03 19:21:00,1.1467,1.1467,1.14668,1.14668,153000005.0
2006-02-03 19:22:00,1.1467,1.1467,1.14665,1.1467,219000001.0
2006-02-03 19:23:00,1.14667,1.1467,1.14667,1.1467,70799999.0
2006-02-03 19:24:00,1.1467,1.1467,1.14665,1.1467,43900000.0
2006-02-03 19:25:00,1.14672,1.14679,1.14672,1.14679,123899998.0
2006-02-03 19:26:00,1.1468,1.1468,1.14675,1.14675,54099999.0
2006-02-03 19:27:00,1.14683,1.14689,1.14679,1.14683,425700004.0
2006-02-03 19:28:00,1.1469,1.14695,1.1469,1.1469,79600000.0
2006-02-03 19:29:00,1.14692,1.14705,1.14692,1.147,206799996.0
2006-02-03 19:30:00,1.14703,1.14703,1.14687,1.1469,69900001.0
2006-02-03 19:31:00,1.14692,1.14706,1.14692,1.14706,65700002.0
2006-02-03 19:32:00,1.14709,1.14719,1.14703,1.14703,123700001.0
2006-02-03 19:33:00,1.14695,1.147,1.14695,1.14695,299799997.0
2006-02-03 19:34:00,1.14695,1.147,1.14695,1.147,21900000.0
2006-02-03 19:35:00,1.14689,1.14689,1.14681,1.14681,24900000.0
2006-02-03 19:36:00,1.14674,1.1469,1.14665,1.14665,142700000.0
2006-02-03 19:37:00,1.14676,1.14686,1.14669,1.14679,415700005.0
2006-02-03 19:38:00,1.14679,1.1469,1.14676,1.14677,251000001.0
2006-02-03 19:39:00,1.14675,1.14685,1.14672,1.14685,408800004.0
2006-02-03 19:40:00,1.14685,1.14685,1.1468,1.14685,226300003.0
2006-02-03 19:41:00,1.14682,1.14696,1.14682,1.14692,242799998.0
2006-02-03 19:42:00,1.1469,1.14695,1.14688,1.14692,212199999.0
2006-02-03 19:43:00,1.14698,1.14698,1.1469,1.1469,133100001.0
2006-02-03 19:44:00,1.1469,1.1469,1.14687,1.14687,65100000.0
2006-02-03 19:45:00,1.14693,1.14699,1.14693,1.14693,107699999.0
2006-02-03 19:46:00,1.1469,1.14701,1.1468,1.14698,150300001.0
2006-02-03 19:47:00,1.14696,1.14696,1.14694,1.14694,16900000.0
2006-02-03 19:48:00,1.1469,1.1469,1.1469,1.1469,22599999.0
2006-02-03 19:49:00,1.14691,1.14716,1.14691,1.14716,138400001.0
2006-02-03 19:50:00,1.14718,1.14718,1.14707,1.14717,53800000.0
2006-02-03 19:51:00,1.14717,1.1472,1.14717,1.1472,6400000.0
2006-02-03 19:52:00,1.1472,1.1472,1.14715,1.14715,51000001.0
2006-02-03 19:53:00,1.1472,1.14728,1.1472,1.1472,169699999.0
2006-02-03 19:54:00,1.14722,1.14728,1.14722,1.14728,39100000.0
2006-02-03 19:55:00,1.14743,1.14748,1.14731,1.14731,77700000.0
2006-02-03 19:56:00,1.14748,1.14748,1.14735,1.14735,280799996.0
2006-02-03 19:57:00,1.14734,1.14737,1.1473,1.14732,282200001.0
2006-02-03 19:58:00,1.1473,1.14732,1.14725,1.1473,172500001.0
2006-02-03 19:59:00,1.14735,1.14781,1.14735,1.1478,138599998.0
2006-02-03 20:00:00,1.14783,1.148,1.14775,1.14778,109200000.0
2006-02-03 20:01:00,1.1477,1.14774,1.14763,1.14763,31900000.0
2006-02-03 20:02:00,1.14761,1.14765,1.14752,1.1476,119499999.0
2006-02-03 20:03:00,1.14763,1.14768,1.14752,1.14757,524300005.0
2006-02-03 20:04:00,1.14762,1.14762,1.14748,1.14748,84200001.0
2006-02-03 20:05:00,1.14743,1.14743,1.14718,1.14731,104500000.0
2006-02-03 20:06:00,1.1474,1.14743,1.1474,1.1474,56800000.0
2006-02-03 20:07:00,1.14739,1.14742,1.14727,1.14732,206000001.0
2006-02-03 20:08:00,1.14731,1.14753,1.14731,1.14753,353000000.0
2006-02-03 20:09:00,1.1475,1.14758,1.1475,1.14753,242100003.0
2006-02-03 20:10:00,1.1475,1.14752,1.14745,1.1475,132400001.0
2006-02-03 20:11:00,1.14748,1.14748,1.14741,1.14748,205800001.0
2006-02-03 20:12:00,1.1475,1.14755,1.14739,1.14742,585999995.0
2006-02-03 20:13:00,1.1474,1.1474,1.14726,1.1473,197799998.0
2006-02-03 20:14:00,1.14723,1.14727,1.14714,1.14714,131200000.0
2006-02-03 20:15:00,1.14715,1.14717,1.14705,1.1471,567000006.0
2006-02-03 20:16:00,1.14712,1.14729,1.14712,1.14718,493499998.0
2006-02-03 20:17:00,1.14714,1.14719,1.14698,1.14716,224000002.0
2006-02-03 20:18:00,1.14703,1.14703,1.14677,1.14677,129900001.0
2006-02-03 20:19:00,1.1467,1.14676,1.14661,1.14672,47099999.0
2006-02-03 20:20:00,1.14672,1.14678,1.1467,1.1467,306000001.0
2006-02-03 20:21:00,1.14668,1.14671,1.14658,1.1466,394800005.0
2006-02-03 20:22:00,1.14668,1.14684,1.14665,1.14676,468600000.0
2006-02-03 20:23:00,1.14682,1.14685,1.14672,1.14678,287699999.0
2006-02-03 20:24:00,1.1468,1.1468,1.14675,1.14675,244599998.0
2006-02-03 20:25:00,1.1468,1.1468,1.14675,1.14675,167400005.0
2006-02-03 20:26:00,1.14674,1.14674,1.14663,1.14663,192099997.0
2006-02-03 20:27:00,1.14663,1.14675,1.14663,1.14663,241700001.0
2006-02-03 20:28:00,1.14667,1.14685,1.14667,1.1467,542500000.0
2006-02-03 20:29:00,1.14666,1.14682,1.14666,1.14682,449799999.0
2006-02-03 20:30:00,1.14683,1.14689,1.14677,1.14688,352599993.0
2006-02-03 20:31:00,1.1469,1.1469,1.14666,1.14666,482900001.0
2006-02-03 20:32:00,1.14669,1.14694,1.14668,1.14692,438300000.0
2006-02-03 20:33:00,1.14687,1.14699,1.14687,1.14697,177700001.0
2006-02-03 20:34:00,1.14695,1.14703,1.14695,1.14703,99900001.0
2006-02-03 20:35:00,1.14702,1.14702,1.14688,1.14697,106300000.0
2006-02-03 20:36:00,1.14701,1.14709,1.14694,1.14709,390500001.0
2006-02-03 20:37:00,1.14706,1.14706,1.14695,1.14696,169500000.0
2006-02-03 20:38:00,1.14694,1.14705,1.14694,1.147,302200002.0
2006-02-03 20:39:00,1.147,1.14705,1.14695,1.14705,675500008.0
2006-02-03 20:40:00,1.14705,1.14708,1.14692,1.14695,384400000.0
2006-02-03 20:41:00,1.14695,1.14708,1.14693,1.14708,501400006.0
2006-02-03 20:42:00,1.1471,1.1471,1.14705,1.14707,378100000.0
2006-02-03 20:43:00,1.14704,1.14711,1.14698,1.14701,208200000.0
2006-02-03 20:44:00,1.14701,1.14711,1.14699,1.14707,77500001.0
2006-02-03 20:45:00,1.14702,1.14702,1.14692,1.14692,146000004.0
2006-02-03 20:46:00,1.14693,1.147,1.14688,1.14689,244199997.0
2006-02-03 20:47:00,1.14683,1.14683,1.14672,1.14673,185900000.0
2006-02-03 20:48:00,1.14677,1.14692,1.14677,1.14692,57700000.0
2006-02-03 20:49:00,1.14695,1.14697,1.14685,1.14695,367100002.0
2006-02-03 20:50:00,1.14691,1.14696,1.14686,1.1469,203800001.0
2006-02-03 20:51:00,1.14695,1.14702,1.14689,1.14702,67700000.0
2006-02-03 20:52:00,1.147,1.147,1.1469,1.14693,67900000.0
2006-02-03 20:53:00,1.14694,1.14705,1.14694,1.14695,234500000.0
2006-02-03 20:54:00,1.147,1.14705,1.1469,1.14695,457199997.0
2006-02-03 20:55:00,1.147,1.147,1.14684,1.14691,158199999.0
2006-02-03 20:56:00,1.14692,1.14692,1.14683,1.14688,759500001.0
2006-02-03 20:57:00,1.14688,1.14692,1.14685,1.14692,404100002.0
2006-02-03 20:58:00,1.14692,1.14697,1.1469,1.14692,318199996.0
2006-02-03 20:59:00,1.14687,1.14697,1.14687,1.14695,198900000.0
2006-02-03 21:00:00,1.14693,1.14693,1.14677,1.14682,869500002.0
2006-02-03 21:01:00,1.1468,1.14687,1.14674,1.14681,483299997.0
2006-02-03 21:02:00,1.14675,1.14682,1.1467,1.14682,81300000.0
2006-02-03 21:03:00,1.14698,1.14709,1.14688,1.14688,675500009.0
2006-02-03 21:04:00,1.14688,1.14702,1.14683,1.14702,831600004.0
2006-02-03 21:05:00,1.14706,1.14713,1.1469,1.1469,778699997.0
2006-02-03 21:06:00,1.147,1.14706,1.14697,1.14706,129600001.0
2006-02-03 21:07:00,1.1471,1.14715,1.147,1.14703,721299994.0
2006-02-03 21:08:00,1.14698,1.14721,1.14697,1.14721,182499997.0
2006-02-03 21:09:00,1.14717,1.14725,1.14715,1.14718,94200002.0
2006-02-03 21:10:00,1.14713,1.14713,1.14697,1.14701,365100001.0
2006-02-03 21:11:00,1.14699,1.14699,1.14683,1.14693,262100001.0
2006-02-03 21:12:00,1.147,1.14703,1.14695,1.14697,364299999.0
2006-02-03 21:13:00,1.147,1.1471,1.147,1.14701,494800003.0
2006-02-03 21:14:00,1.1471,1.1471,1.14702,1.14707,306600000.0
2006-02-03 21:15:00,1.14717,1.14744,1.14717,1.14738,147200002.0
2006-02-03 21:16:00,1.14729,1.14739,1.14715,1.14715,203399999.0
2006-02-03 21:17:00,1.14717,1.14717,1.14687,1.14687,58500000.0
2006-02-03 21:18:00,1.14685,1.14697,1.14685,1.1469,107700000.0
2006-02-03 21:19:00,1.14685,1.14692,1.14679,1.14692,80800000.0
2006-02-03 21:20:00,1.14693,1.14697,1.14688,1.14697,84900000.0
2006-02-03 21:21:00,1.14695,1.14695,1.14695,1.14695,27700000.0
2006-02-03 21:22:00,1.14692,1.14693,1.14688,1.14693,14800000.0
2006-02-03 21:23:00,1.14691,1.14699,1.14691,1.14699,5600000.0
2006-02-03 21:24:00,1.14688,1.14688,1.14687,1.14688,54100001.0
2006-02-03 21:25:00,1.14698,1.14702,1.14688,1.14702,128600002.0
2006-02-03 21:26:00,1.14693,1.14693,1.14619,1.14619,155599998.0
2006-02-03 21:27:00,1.14601,1.14601,1.1454,1.14596,198299999.0
2006-02-03 21:28:00,1.14607,1.14614,1.14598,1.14602,331299999.0
2006-02-03 21:29:00,1.14602,1.14608,1.146,1.14603,126399997.0
2006-02-03 21:30:00,1.14608,1.14608,1.14598,1.14607,35499999.0
2006-02-03 21:31:00,1.14603,1.14603,1.1456,1.1456,109599998.0
2006-02-03 21:32:00,1.14543,1.14543,1.14449,1.14517,234400004.0
2006-02-03 21:33:00,1.14527,1.14527,1.14464,1.14464,145400003.0
2006-02-03 21:34:00,1.14458,1.14496,1.14457,1.14493,65100001.0
2006-02-03 21:35:00,1.14494,1.14508,1.14494,1.14507,101500000.0
2006-02-03 21:36:00,1.14502,1.14502,1.14494,1.14501,30300000.0
2006-02-03 21:37:00,1.14521,1.14521,1.14509,1.14518,118300002.0
2006-02-03 21:38:00,1.14521,1.14528,1.14521,1.14528,72500000.0
2006-02-03 21:39:00,1.14529,1.14529,1.1452,1.14528,460000007.0
2006-02-03 21:40:00,1.14531,1.14539,1.14523,1.14527,237400000.0
2006-02-03 21:41:00,1.14532,1.14538,1.14521,1.14529,111799998.0
2006-02-03 21:42:00,1.14528,1.14537,1.14528,1.14537,152000000.0
2006-02-03 21:43:00,1.14538,1.14538,1.14528,1.1453,111100003.0
2006-02-03 21:44:00,1.14536,1.14548,1.14536,1.14548,146700000.0
2006-02-03 21:45:00,1.14554,1.14573,1.14554,1.14562,111300000.0
2006-02-03 21:46:00,1.14563,1.14568,1.14557,1.14565,215100001.0
2006-02-03 21:47:00,1.14571,1.14577,1.1457,1.1457,218700000.0
2006-02-03 21:48:00,1.1457,1.1457,1.14565,1.1457,120799998.0
2006-02-03 21:49:00,1.14565,1.14575,1.14562,1.14568,69800000.0
2006-02-03 21:50:00,1.14565,1.1457,1.14565,1.1457,97699997.0
2006-02-03 21:51:00,1.14567,1.14567,1.14544,1.14544,92700001.0
2006-02-03 21:52:00,1.14542,1.1455,1.14542,1.1455,110299998.0
2006-02-03 21:53:00,1.14547,1.14547,1.14531,1.14531,154200002.0
2006-02-03 21:54:00,1.14528,1.14529,1.14515,1.14515,207099999.0
2006-02-03 21:55:00,1.14517,1.14517,1.14495,1.14495,38000000.0
2006-02-03 21:56:00,1.14453,1.14453,1.14385,1.14396,60600000.0
2006-02-03 21:57:00,1.14396,1.14406,1.14392,1.14406,137400001.0
2006-02-03 21:58:00,1.14412,1.1444,1.14412,1.14435,38300001.0
2006-02-03 21:59:00,1.14426,1.14455,1.14426,1.14455,134400000.0
2006-02-03 22:00:00,1.14465,1.14483,1.14448,1.14448,193000001.0
2006-02-03 22:01:00,1.14448,1.14471,1.14441,1.14441,194600000.0
2006-02-03 22:02:00,1.14438,1.14462,1.14438,1.14452,280600002.0
2006-02-03 22:03:00,1.14451,1.14461,1.1444,1.1446,169200002.0
2006-02-03 22:04:00,1.14468,1.14473,1.14463,1.14469,200000005.0
2006-02-03 22:05:00,1.14465,1.14465,1.1444,1.1444,114900002.0
2006-02-03 22:06:00,1.1444,1.14476,1.1444,1.14475,211499997.0
2006-02-03 22:07:00,1.14485,1.14485,1.14475,1.14485,124200001.0
2006-02-03 22:08:00,1.1448,1.1448,1.14462,1.14462,101999999.0
2006-02-03 22:09:00,1.14455,1.14469,1.14447,1.14456,134800001.0
2006-02-03 22:10:00,1.14455,1.14455,1.1445,1.1445,69200000.0
2006-02-03 22:11:00,1.14452,1.14454,1.1443,1.1443,78600001.0
2006-02-03 22:12:00,1.14432,1.14443,1.14432,1.14439,108500000.0
2006-02-03 22:13:00,1.1444,1.14445,1.1444,1.1444,20600000.0
2006-02-03 22:14:00,1.14449,1.14459,1.14447,1.14447,125600001.0
2006-02-03 22:15:00,1.14445,1.14451,1.14425,1.14451,77400000.0
2006-02-03 22:16:00,1.14455,1.14458,1.1445,1.14458,118599999.0
2006-02-03 22:17:00,1.14451,1.14463,1.14447,1.14463,70999999.0
2006-02-03 22:18:00,1.14466,1.14476,1.14466,1.14476,75100000.0
2006-02-03 22:19:00,1.14474,1.14493,1.14474,1.14493,81600002.0
2006-02-03 22:20:00,1.1449,1.1449,1.14471,1.14482,60699999.0
2006-02-03 22:21:00,1.14489,1.14503,1.14485,1.14485,179400001.0
2006-02-03 22:22:00,1.14492,1.14516,1.14492,1.14513,124000000.0
2006-02-03 22:23:00,1.14519,1.14519,1.14511,1.14511,88099999.0
2006-02-03 22:24:00,1.1451,1.14515,1.1451,1.14515,162000002.0
2006-02-03 22:25:00,1.14515,1.14515,1.14505,1.14505,67200001.0
2006-02-03 22:26:00,1.14514,1.14521,1.14514,1.14521,33599999.0
2006-02-03 22:27:00,1.14521,1.14536,1.14521,1.1453,398000001.0
2006-02-03 22:28:00,1.14521,1.14528,1.14521,1.14526,86199999.0
2006-02-03 22:29:00,1.14528,1.14531,1.14516,1.14516,182000000.0
2006-02-03 22:30:00,1.14515,1.14515,1.1451,1.14515,50900001.0
2006-02-03 22:31:00,1.1452,1.1452,1.14515,1.14515,25400001.0
2006-02-03 22:32:00,1.14517,1.14524,1.14513,1.14514,152400003.0
2006-02-03 22:33:00,1.14518,1.14526,1.14518,1.14522,120400000.0
2006-02-03 22:34:00,1.14515,1.14525,1.14515,1.1452,432400004.0
2006-02-03 22:35:00,1.1452,1.1452,1.14473,1.14473,117799999.0
2006-02-03 22:36:00,1.1447,1.1447,1.14465,1.14465,63600002.0
2006-02-03 22:37:00,1.14467,1.14469,1.14443,1.14443,106099999.0
2006-02-03 22:38:00,1.1444,1.14459,1.14435,1.14452,167200000.0
2006-02-03 22:39:00,1.14457,1.14471,1.14455,1.14455,112099998.0
2006-02-03 22:40:00,1.14472,1.14489,1.14472,1.14474,132000000.0
2006-02-03 22:41:00,1.1447,1.1448,1.1447,1.14477,50799999.0
2006-02-03 22:42:00,1.14485,1.14485,1.14485,1.14485,54100000.0
2006-02-03 22:43:00,1.14487,1.14501,1.14483,1.14485,229500000.0
2006-02-03 22:44:00,1.1448,1.14485,1.14475,1.14475,192499999.0
2006-02-03 22:45:00,1.14467,1.14468,1.14467,1.14468,42200001.0
2006-02-03 22:46:00,1.14467,1.14486,1.14462,1.14486,94000000.0
2006-02-03 22:47:00,1.14481,1.14481,1.14474,1.14474,18800000.0
2006-02-03 22:48:00,1.1448,1.1448,1.14475,1.14475,83100000.0
2006-02-03 22:49:00,1.14475,1.14485,1.14466,1.14485,72600000.0
2006-02-03 22:50:00,1.14495,1.14495,1.14487,1.14491,61400001.0
2006-02-03 22:51:00,1.14501,1.14501,1.14481,1.14493,124600001.0
2006-02-03 22:52:00,1.14495,1.145,1.1449,1.1449,141400002.0
2006-02-03 22:53:00,1.14492,1.145,1.14482,1.14486,186499999.0
2006-02-03 22:54:00,1.14485,1.1449,1.14485,1.14485,67800001.0
2006-02-03 22:55:00,1.14489,1.14493,1.14471,1.14475,272099998.0
2006-02-03 22:56:00,1.14475,1.14475,1.1447,1.1447,43300000.0
2006-02-03 22:57:00,1.1447,1.14475,1.1447,1.1447,165400001.0
2006-02-03 22:58:00,1.1448,1.1448,1.1447,1.1448,137900002.0
2006-02-03 22:59:00,1.14475,1.14475,1.14445,1.14455,84800000.0
2006-02-03 23:00:00,1.14443,1.14443,1.14442,1.14442,29999999.0
2006-02-03 23:01:00,1.14462,1.14469,1.14462,1.14468,65300000.0
2006-02-03 23:02:00,1.14474,1.14488,1.14474,1.14487,41600000.0
2006-02-03 23:03:00,1.14495,1.14495,1.1449,1.1449,25400000.0
2006-02-03 23:04:00,1.14492,1.14497,1.14492,1.14497,13800000.0
2006-02-03 23:05:00,1.14503,1.14512,1.14502,1.14505,185800002.0
2006-02-03 23:06:00,1.14508,1.14518,1.14491,1.14518,148200000.0
2006-02-03 23:07:00,1.14516,1.14518,1.14504,1.14518,163800000.0
2006-02-03 23:08:00,1.14519,1.14529,1.14515,1.14529,138499998.0
2006-02-03 23:09:00,1.1453,1.14535,1.14522,1.14535,63000001.0
2006-02-03 23:10:00,1.14531,1.14531,1.14518,1.14518,80500000.0
2006-02-03 23:11:00,1.14523,1.14541,1.14521,1.14532,74700001.0
2006-02-03 23:12:00,1.1453,1.14535,1.14525,1.14532,74400000.0
2006-02-03 23:13:00,1.14529,1.14531,1.14521,1.14528,130200001.0
2006-02-03 23:14:00,1.14515,1.1452,1.14515,1.1452,48800001.0
2006-02-03 23:15:00,1.14525,1.14525,1.1451,1.1451,124599999.0
2006-02-03 23:16:00,1.14512,1.14524,1.14512,1.14515,147199998.0
2006-02-03 23:17:00,1.14512,1.14525,1.14512,1.14514,127500002.0
2006-02-03 23:18:00,1.1452,1.1452,1.1452,1.1452,11200000.0
2006-02-03 23:19:00,1.1452,1.1452,1.1452,1.1452,19900000.0
2006-02-03 23:20:00,1.14515,1.14515,1.14515,1.14515,8300000.0
2006-02-03 23:21:00,1.14516,1.14519,1.14516,1.14519,18800000.0
2006-02-03 23:22:00,1.14513,1.14523,1.14503,1.14511,29000000.0
2006-02-03 23:23:00,1.1451,1.14518,1.14505,1.14505,23200000.0
2006-02-03 23:24:00,1.1451,1.1451,1.1451,1.1451,17500000.0
2006-02-03 23:25:00,1.14513,1.14513,1.14486,1.14498,90600000.0
2006-02-03 23:26:00,1.14501,1.14501,1.14485,1.14491,139999999.0
2006-02-03 23:27:00,1.1449,1.14495,1.14487,1.14492,67600001.0
2006-02-03 23:28:00,1.14493,1.14495,1.14485,1.14487,139699999.0
2006-02-03 23:29:00,1.14495,1.14495,1.14493,1.14493,29700000.0
2006-02-03 23:30:00,1.14494,1.14506,1.14494,1.14505,51900002.0
2006-02-03 23:31:00,1.1451,1.1451,1.1451,1.1451,68000000.0
2006-02-03 23:32:00,1.14506,1.14511,1.1449,1.14495,96399998.0
2006-02-03 23:33:00,1.14487,1.14501,1.14487,1.14501,70200000.0
2006-02-03 23:34:00,1.145,1.14502,1.14489,1.14498,111700001.0
2006-02-03 23:35:00,1.14482,1.14494,1.14407,1.14439,105399997.0
2006-02-03 23:36:00,1.14439,1.14446,1.14439,1.14446,4900000.0
2006-02-03 23:37:00,1.14435,1.14435,1.1442,1.14427,121500001.0
2006-02-03 23:38:00,1.14424,1.14471,1.14424,1.14471,121900000.0
2006-02-03 23:39:00,1.1448,1.1448,1.14449,1.14449,75600001.0
2006-02-03 23:40:00,1.14445,1.14448,1.14445,1.14448,65399999.0
2006-02-03 23:41:00,1.14465,1.14474,1.14464,1.14464,42200000.0
2006-02-03 23:42:00,1.1447,1.14481,1.14466,1.14478,155700002.0
2006-02-03 23:43:00,1.1448,1.14485,1.1448,1.1448,11300000.0
2006-02-03 23:44:00,1.1448,1.14485,1.14475,1.14478,138800002.0
2006-02-03 23:45:00,1.14485,1.14485,1.14466,1.1447,100999998.0
2006-02-03 23:46:00,1.14469,1.14469,1.14459,1.14459,36700001.0
2006-02-03 23:47:00,1.1446,1.1446,1.1446,1.1446,11900000.0
2006-02-03 23:48:00,1.1446,1.1446,1.14455,1.14455,100499998.0
2006-02-03 23:49:00,1.14452,1.14459,1.14451,1.14455,38899999.0
2006-02-03 23:50:00,1.14452,1.14452,1.14436,1.14451,55300001.0
2006-02-03 23:51:00,1.14446,1.14446,1.14411,1.14418,72500002.0
2006-02-03 23:52:00,1.1442,1.1442,1.14395,1.14395,111300001.0
2006-02-03 23:53:00,1.14397,1.14403,1.14391,1.14391,93399999.0
2006-02-03 23:54:00,1.1439,1.1439,1.1439,1.1439,42400000.0
2006-02-03 23:55:00,1.14385,1.14398,1.14385,1.14398,123400000.0
2006-02-03 23:56:00,1.14382,1.1439,1.14382,1.14385,99499998.0
2006-02-03 23:57:00,1.14385,1.14385,1.14385,1.14385,59200001.0
2006-02-03 23:58:00,1.14386,1.14397,1.14379,1.14387,38100000.0
2006-02-03 23:59:00,1.14372,1.14388,1.14369,1.14381,78600001.0
2006-02-06 00:00:00,1.1425,1.1425,1.1425,1.1425,122000001.0
2006-02-06 00:01:00,1.1426,1.1426,1.1425,1.1425,122000001.0
2006-02-06 00:05:00,1.1426,1.1426,1.1426,1.1426,122000001.0
2006-02-06 00:09:00,1.1428,1.1428,1.1428,1.1428,122000001.0
2006-02-06 00:10:00,1.1426,1.1426,1.1426,1.1426,122000001.0
2006-02-06 00:14:00,1.1425,1.1425,1.1425,1.1425,122000001.0
2006-02-06 00:15:00,1.1427,1.1427,1.1427,1.1427,122000001.0
2006-02-06 00:18:00,1.1426,1.1426,1.1426,1.1426,122000001.0
2006-02-06 00:30:00,1.1427,1.1427,1.1427,1.1427,122000001.0
2006-02-06 00:33:00,1.1428,1.1428,1.1428,1.1428,122000001.0
2006-02-06 00:40:00,1.1427,1.1427,1.1427,1.1427,122000001.0
2006-02-06 00:44:00,1.1428,1.1428,1.1428,1.1428,122000001.0
2006-02-06 00:46:00,1.1427,1.1427,1.1427,1.1427,122000001.0
2006-02-06 00:48:00,1.1428,1.1428,1.1428,1.1428,122000001.0
2006-02-06 00:50:00,1.1427,1.1427,1.1427,1.1427,122000001.0
2006-02-06 00:59:00,1.1428,1.1428,1.1428,1.1428,122000001.0
2006-02-06 01:04:00,1.1429,1.1429,1.1429,1.1429,122000001.0
2006-02-06 01:08:00,1.1431,1.1431,1.1431,1.1431,122000001.0
2006-02-06 01:09:00,1.1429,1.1431,1.1428,1.1431,122000001.0
2006-02-06 01:13:00,1.1429,1.1429,1.1429,1.1429,122000001.0
2006-02-06 01:17:00,1.1428,1.1428,1.1428,1.1428,122000001.0
2006-02-06 01:21:00,1.1427,1.1427,1.1427,1.1427,122000001.0
2006-02-06 01:22:00,1.1428,1.1428,1.1428,1.1428,122000001.0
2006-02-06 01:39:00,1.1427,1.1427,1.1427,1.1427,122000001.0
2006-02-06 01:40:00,1.1428,1.1428,1.1428,1.1428,122000001.0
2006-02-06 01:43:00,1.1429,1.1429,1.1429,1.1429,122000001.0
2006-02-06 01:46:00,1.1431,1.1431,1.1431,1.1431,122000001.0
2006-02-06 01:48:00,1.1433,1.1433,1.1433,1.1433,122000001.0
2006-02-06 01:49:00,1.1431,1.1431,1.1431,1.1431,122000001.0
2006-02-06 01:51:00,1.1433,1.1433,1.1431,1.1431,122000001.0
2006-02-06 01:52:00,1.1433,1.1433,1.1433,1.1433,122000001.0
2006-02-06 01:53:00,1.1435,1.1435,1.1433,1.1435,122000001.0
2006-02-06 01:54:00,1.1437,1.1441,1.1437,1.1441,122000001.0
2006-02-06 01:55:00,1.1442,1.1446,1.1437,1.1444,122000001.0
2006-02-06 01:56:00,1.1441,1.1442,1.144,1.1442,122000001.0
2006-02-06 01:57:00,1.144,1.1441,1.144,1.1441,122000001.0
2006-02-06 01:58:00,1.144,1.1443,1.144,1.1443,122000001.0
2006-02-06 01:59:00,1.1441,1.1443,1.1441,1.1442,122000001.0
2006-02-06 02:00:00,1.14253,1.1426,1.14252,1.14252,122000001.0
2006-02-06 02:01:00,1.14263,1.14263,1.14263,1.14263,24700001.0
2006-02-06 02:02:00,1.1426,1.1426,1.1426,1.1426,13500000.0
2006-02-06 02:03:00,1.14258,1.14265,1.1425,1.14262,189000003.0
2006-02-06 02:04:00,1.14267,1.14282,1.14267,1.14278,66299999.0
2006-02-06 02:05:00,1.14285,1.14285,1.14272,1.1428,123299999.0
2006-02-06 02:06:00,1.1427,1.14283,1.1427,1.14283,21500000.0
2006-02-06 02:07:00,1.14285,1.14285,1.14272,1.14275,76099999.0
2006-02-06 02:08:00,1.14283,1.14289,1.14283,1.14285,93600001.0
2006-02-06 02:09:00,1.14283,1.14283,1.14272,1.14272,5700000.0
2006-02-06 02:10:00,1.1427,1.1429,1.1427,1.14287,44200000.0
2006-02-06 02:11:00,1.1429,1.1429,1.14285,1.1429,49600000.0
2006-02-06 02:12:00,1.14288,1.14288,1.14288,1.14288,53900002.0
2006-02-06 02:13:00,1.14284,1.14287,1.1428,1.14285,75000001.0
2006-02-06 02:14:00,1.1428,1.1428,1.1428,1.1428,43100000.0
2006-02-06 02:15:00,1.14285,1.14285,1.14275,1.14285,97000003.0
2006-02-06 02:16:00,1.1428,1.1428,1.1428,1.1428,29599999.0
2006-02-06 02:17:00,1.14278,1.14278,1.14269,1.14269,98799999.0
2006-02-06 02:18:00,1.14255,1.14255,1.14255,1.14255,4300000.0
2006-02-06 02:19:00,1.14253,1.14263,1.1425,1.1426,133700002.0
2006-02-06 02:20:00,1.14255,1.14272,1.14255,1.14272,118700002.0
2006-02-06 02:21:00,1.14257,1.14258,1.14257,1.14258,17000000.0
2006-02-06 02:22:00,1.14251,1.14263,1.14248,1.14263,166200004.0
2006-02-06 02:23:00,1.14257,1.14265,1.1425,1.14265,50400000.0
2006-02-06 02:24:00,1.1426,1.1426,1.14255,1.14255,7600000.0
2006-02-06 02:25:00,1.14255,1.14269,1.14255,1.14269,53600002.0
2006-02-06 02:26:00,1.14266,1.14266,1.14259,1.14259,12000000.0
2006-02-06 02:27:00,1.1426,1.1426,1.1426,1.1426,800000.0
2006-02-06 02:28:00,1.1426,1.1426,1.1426,1.1426,7400000.0
2006-02-06 02:29:00,1.14255,1.14265,1.14253,1.1426,110400002.0
2006-02-06 02:30:00,1.14263,1.14263,1.1426,1.1426,57600000.0
2006-02-06 02:31:00,1.1426,1.14265,1.14258,1.14258,80500000.0
2006-02-06 02:32:00,1.14268,1.14273,1.14263,1.14263,91800001.0
2006-02-06 02:33:00,1.14267,1.1427,1.14266,1.14268,57600001.0
2006-02-06 02:34:00,1.14268,1.1427,1.14265,1.1427,115799999.0
2006-02-06 02:35:00,1.14275,1.14275,1.14265,1.14265,11000000.0
2006-02-06 02:36:00,1.1427,1.1427,1.1427,1.1427,32400000.0
2006-02-06 02:37:00,1.14272,1.14272,1.14258,1.14258,16900000.0
2006-02-06 02:38:00,1.14255,1.14268,1.14255,1.14268,61200000.0
2006-02-06 02:39:00,1.14267,1.14267,1.14254,1.14258,24800001.0
2006-02-06 02:40:00,1.14256,1.14268,1.14256,1.14257,131299999.0
2006-02-06 02:41:00,1.14264,1.14264,1.14261,1.14261,12000000.0
2006-02-06 02:42:00,1.1427,1.14275,1.1427,1.14275,8300000.0
2006-02-06 02:43:00,1.14278,1.14282,1.14276,1.1428,91199998.0
2006-02-06 02:44:00,1.14275,1.1428,1.14275,1.1428,40300000.0
2006-02-06 02:45:00,1.14275,1.14275,1.14275,1.14275,4000000.0
2006-02-06 02:46:00,1.14284,1.14284,1.14281,1.14281,13500000.0
2006-02-06 02:47:00,1.14288,1.14288,1.14285,1.14285,4000000.0
2006-02-06 02:48:00,1.14296,1.14312,1.14296,1.14308,90800002.0
2006-02-06 02:49:00,1.14311,1.14311,1.14304,1.14304,7200000.0
2006-02-06 02:50:00,1.14298,1.14298,1.14298,1.14298,2400000.0
2006-02-06 02:51:00,1.14296,1.14307,1.14296,1.14301,4800000.0
2006-02-06 02:52:00,1.14307,1.14308,1.14298,1.14308,49700001.0
2006-02-06 02:53:00,1.14303,1.14338,1.14303,1.14338,56400000.0
2006-02-06 02:54:00,1.14355,1.14365,1.14355,1.14365,37200000.0
2006-02-06 02:55:00,1.14395,1.14434,1.14395,1.14429,92600001.0
2006-02-06 02:56:00,1.14415,1.14415,1.14388,1.14397,66099999.0
2006-02-06 02:57:00,1.14394,1.14395,1.14378,1.14395,133800001.0
2006-02-06 02:58:00,1.14387,1.14388,1.14376,1.14388,192999999.0
2006-02-06 02:59:00,1.14398,1.1441,1.14391,1.14406,71600000.0
2006-02-06 03:00:00,1.144,1.14405,1.1439,1.14405,70100000.0
2006-02-06 03:01:00,1.14407,1.14413,1.14407,1.14413,51700002.0
2006-02-06 03:02:00,1.14425,1.14431,1.1442,1.14428,118100001.0
2006-02-06 03:03:00,1.14423,1.14423,1.1441,1.1442,152399997.0
2006-02-06 03:04:00,1.14425,1.14425,1.14413,1.14413,96500002.0
2006-02-06 03:05:00,1.14413,1.14421,1.14409,1.14413,116300000.0
2006-02-06 03:06:00,1.14415,1.1442,1.14415,1.1442,19900000.0
2006-02-06 03:07:00,1.14419,1.1443,1.14419,1.1443,29199999.0
2006-02-06 03:08:00,1.1443,1.1443,1.14425,1.14425,79600002.0
2006-02-06 03:09:00,1.14434,1.14442,1.14431,1.14433,84499999.0
2006-02-06 03:10:00,1.14427,1.14427,1.14427,1.14427,2600000.0
2006-02-06 03:11:00,1.14442,1.14442,1.14438,1.14438,52700000.0
2006-02-06 03:12:00,1.1445,1.14455,1.1445,1.14453,29400001.0
2006-02-06 03:13:00,1.14443,1.14457,1.14443,1.14445,54299998.0
2006-02-06 03:14:00,1.1445,1.14455,1.14445,1.14445,128499999.0
2006-02-06 03:15:00,1.14445,1.1445,1.14443,1.14443,60900003.0
2006-02-06 03:16:00,1.1445,1.14458,1.1445,1.14458,1600000.0
2006-02-06 03:17:00,1.14453,1.14455,1.14445,1.14445,132299998.0
2006-02-06 03:18:00,1.14455,1.14455,1.14442,1.14453,51700001.0
2006-02-06 03:19:00,1.14444,1.14446,1.14443,1.14443,22100001.0
2006-02-06 03:20:00,1.14437,1.14437,1.14428,1.14428,40800000.0
2006-02-06 03:21:00,1.14423,1.14425,1.14415,1.14425,68100002.0
2006-02-06 03:22:00,1.1442,1.1442,1.14413,1.1442,84900002.0
2006-02-06 03:23:00,1.14413,1.14427,1.14413,1.1442,94499999.0
2006-02-06 03:24:00,1.14417,1.1442,1.14417,1.1442,56799999.0
2006-02-06 03:25:00,1.1442,1.14425,1.14415,1.14423,63699999.0
2006-02-06 03:26:00,1.14423,1.14425,1.14415,1.1442,89199999.0
2006-02-06 03:27:00,1.14414,1.14414,1.14414,1.14414,4200000.0
2006-02-06 03:28:00,1.14403,1.14403,1.14383,1.14388,80800002.0
2006-02-06 03:29:00,1.1439,1.1439,1.1438,1.14383,55199999.0
2006-02-06 03:30:00,1.1439,1.14397,1.14385,1.14385,91599999.0
2006-02-06 03:31:00,1.14385,1.1439,1.1438,1.1439,46300000.0
2006-02-06 03:32:00,1.14402,1.14412,1.14402,1.14411,33300001.0
2006-02-06 03:33:00,1.14402,1.14419,1.14402,1.14419,59900001.0
2006-02-06 03:34:00,1.14423,1.1443,1.14421,1.14428,110700001.0
2006-02-06 03:35:00,1.14415,1.1442,1.14415,1.1442,64600000.0
2006-02-06 03:36:00,1.14413,1.14425,1.14413,1.14425,36399999.0
2006-02-06 03:37:00,1.1442,1.1442,1.1442,1.1442,800000.0
2006-02-06 03:38:00,1.14415,1.14425,1.14415,1.14425,7500000.0
2006-02-06 03:39:00,1.1442,1.14425,1.14418,1.1442,113299999.0
2006-02-06 03:40:00,1.14415,1.14425,1.14415,1.1442,89599999.0
2006-02-06 03:41:00,1.1442,1.14425,1.14415,1.14425,171199999.0
2006-02-06 03:42:00,1.14415,1.1442,1.14415,1.1442,43800000.0
2006-02-06 03:43:00,1.14425,1.14425,1.14413,1.14413,54999999.0
2006-02-06 03:44:00,1.1442,1.1442,1.14413,1.14413,10400000.0
2006-02-06 03:45:00,1.14418,1.14425,1.14415,1.14415,47899999.0
2006-02-06 03:46:00,1.1442,1.14423,1.1442,1.14423,44800000.0
2006-02-06 03:47:00,1.14425,1.14428,1.14421,1.14428,85800000.0
2006-02-06 03:48:00,1.14425,1.14429,1.14415,1.14415,90100000.0
2006-02-06 03:49:00,1.1442,1.14423,1.14415,1.14415,71100000.0
2006-02-06 03:50:00,1.14415,1.14425,1.14415,1.14425,16100000.0
2006-02-06 03:51:00,1.1442,1.1442,1.1442,1.1442,4300000.0
2006-02-06 03:52:00,1.14415,1.14415,1.14415,1.14415,800000.0
2006-02-06 03:53:00,1.14425,1.14425,1.14415,1.14425,136600001.0
2006-02-06 03:54:00,1.1442,1.1442,1.14415,1.1442,83000001.0
2006-02-06 03:55:00,1.1442,1.1442,1.1442,1.1442,28300000.0
2006-02-06 03:56:00,1.14412,1.14425,1.14412,1.14415,58400000.0
2006-02-06 03:57:00,1.1442,1.1442,1.1442,1.1442,11300000.0
2006-02-06 03:58:00,1.1441,1.14425,1.1441,1.14425,52200000.0
2006-02-06 03:59:00,1.14425,1.14425,1.14425,1.14425,41599998.0
2006-02-06 04:00:00,1.14418,1.14427,1.14418,1.14427,6400000.0
2006-02-06 04:01:00,1.14425,1.14425,1.14412,1.14412,12000000.0
2006-02-06 04:02:00,1.14425,1.14425,1.14425,1.14425,37000000.0
2006-02-06 04:03:00,1.14415,1.14415,1.14415,1.14415,40799999.0
2006-02-06 04:04:00,1.14425,1.14425,1.14415,1.14415,34200000.0
2006-02-06 04:05:00,1.1442,1.1442,1.1442,1.1442,24700001.0
2006-02-06 04:06:00,1.14422,1.14422,1.14413,1.1442,11200000.0
2006-02-06 04:07:00,1.1442,1.14425,1.14415,1.14425,100299998.0
2006-02-06 04:08:00,1.14425,1.14433,1.14421,1.14423,49800000.0
2006-02-06 04:09:00,1.14422,1.14425,1.1442,1.14423,64499999.0
2006-02-06 04:10:00,1.1442,1.1442,1.1441,1.1442,157199997.0
2006-02-06 04:11:00,1.14415,1.1442,1.14415,1.1442,43200000.0
2006-02-06 04:12:00,1.14422,1.14425,1.14415,1.1442,110899999.0
2006-02-06 04:13:00,1.14425,1.14425,1.1442,1.1442,88000000.0
2006-02-06 04:14:00,1.1442,1.14425,1.14415,1.14415,70999998.0
2006-02-06 04:15:00,1.14415,1.14415,1.14415,1.14415,4000000.0
2006-02-06 04:16:00,1.14415,1.1442,1.14415,1.1442,53500001.0
2006-02-06 04:17:00,1.1441,1.14418,1.1441,1.14418,17700000.0
2006-02-06 04:18:00,1.1442,1.14422,1.1442,1.14422,6600000.0
2006-02-06 04:19:00,1.14415,1.14425,1.144,1.144,57600001.0
2006-02-06 04:20:00,1.14425,1.14425,1.1442,1.1442,3700000.0
2006-02-06 04:21:00,1.14415,1.1442,1.1441,1.14418,145600001.0
2006-02-06 04:22:00,1.14413,1.14417,1.14394,1.14412,139800000.0
2006-02-06 04:23:00,1.1441,1.1441,1.14405,1.14405,60200001.0
2006-02-06 04:24:00,1.14405,1.14415,1.14405,1.14405,77300001.0
2006-02-06 04:25:00,1.1441,1.1441,1.1441,1.1441,46399999.0
2006-02-06 04:26:00,1.14394,1.14394,1.14386,1.14386,21500001.0
2006-02-06 04:27:00,1.1438,1.14388,1.1438,1.14388,34300000.0
2006-02-06 04:28:00,1.14373,1.14384,1.14373,1.14383,51800000.0
2006-02-06 04:29:00,1.1439,1.14392,1.1438,1.14385,116699999.0
2006-02-06 04:30:00,1.14385,1.14395,1.14385,1.14395,10400000.0
2006-02-06 04:31:00,1.14392,1.14392,1.14379,1.14382,65190001.0
2006-02-06 04:32:00,1.14372,1.14383,1.14372,1.1438,100800001.0
2006-02-06 04:33:00,1.14375,1.1438,1.1437,1.14375,114300002.0
2006-02-06 04:34:00,1.14372,1.14372,1.14356,1.14362,46900001.0
2006-02-06 04:35:00,1.14351,1.14351,1.14341,1.14341,8400000.0
2006-02-06 04:36:00,1.14327,1.14342,1.14327,1.14342,110600001.0
2006-02-06 04:37:00,1.1434,1.14342,1.1434,1.14342,8000000.0
2006-02-06 04:38:00,1.14339,1.14342,1.14331,1.14331,113100000.0
2006-02-06 04:39:00,1.14328,1.1433,1.14328,1.1433,3900000.0
2006-02-06 04:40:00,1.14333,1.14351,1.14333,1.14351,97000002.0
2006-02-06 04:41:00,1.14364,1.14383,1.14364,1.14381,89900000.0
2006-02-06 04:42:00,1.14382,1.14388,1.14382,1.14382,29300001.0
2006-02-06 04:43:00,1.14388,1.14393,1.14378,1.14383,39100000.0
2006-02-06 04:44:00,1.1438,1.1438,1.1438,1.1438,19200000.0
2006-02-06 04:45:00,1.14375,1.14375,1.14375,1.14375,17700001.0
2006-02-06 04:46:00,1.1438,1.14382,1.14375,1.1438,140300000.0
2006-02-06 04:47:00,1.14375,1.14385,1.14375,1.14377,38800000.0
2006-02-06 04:48:00,1.1438,1.1438,1.14375,1.14375,31100000.0
2006-02-06 04:49:00,1.14383,1.14394,1.14383,1.14387,99300001.0
2006-02-06 04:50:00,1.14385,1.14395,1.14385,1.14385,42000000.0
2006-02-06 04:51:00,1.14398,1.144,1.1439,1.14398,76799998.0
2006-02-06 04:52:00,1.14397,1.14397,1.14385,1.14388,63399998.0
2006-02-06 04:53:00,1.14387,1.14395,1.14385,1.1439,60400000.0
2006-02-06 04:54:00,1.1439,1.14392,1.14385,1.1439,88299998.0
2006-02-06 04:55:00,1.14385,1.14395,1.14385,1.14392,111200000.0
2006-02-06 04:56:00,1.14375,1.14375,1.14355,1.14366,72899999.0
2006-02-06 04:57:00,1.14375,1.14375,1.14365,1.1437,52700000.0
2006-02-06 04:58:00,1.1437,1.1437,1.1437,1.1437,14300000.0
2006-02-06 04:59:00,1.14367,1.1437,1.14362,1.14367,76800002.0
2006-02-06 05:00:00,1.14363,1.14363,1.14347,1.14347,50700001.0
2006-02-06 05:01:00,1.14352,1.14356,1.14348,1.14352,95700000.0
2006-02-06 05:02:00,1.14347,1.14347,1.1433,1.14331,128200002.0
2006-02-06 05:03:00,1.14332,1.14335,1.14332,1.14335,32699999.0
2006-02-06 05:04:00,1.14325,1.14339,1.14325,1.1433,116000000.0
2006-02-06 05:05:00,1.1433,1.1433,1.1433,1.1433,42700001.0
2006-02-06 05:06:00,1.14327,1.14341,1.14327,1.14338,59800001.0
2006-02-06 05:07:00,1.14348,1.14348,1.14332,1.1434,80599999.0
2006-02-06 05:08:00,1.1434,1.1434,1.1434,1.1434,3200000.0
2006-02-06 05:09:00,1.1434,1.14343,1.1433,1.1434,67100000.0
2006-02-06 05:10:00,1.14342,1.14348,1.14339,1.14341,30800000.0
2006-02-06 05:11:00,1.14338,1.14338,1.14326,1.14332,70100002.0
2006-02-06 05:12:00,1.14347,1.1435,1.14344,1.1435,43900000.0
2006-02-06 05:13:00,1.14342,1.14352,1.14342,1.14348,74600000.0
2006-02-06 05:14:00,1.14352,1.14352,1.14345,1.1435,42800001.0
2006-02-06 05:15:00,1.14345,1.1435,1.14343,1.14343,60999998.0
2006-02-06 05:16:00,1.14355,1.14358,1.14345,1.14345,102000000.0
2006-02-06 05:17:00,1.14345,1.14345,1.14334,1.14335,143199998.0
2006-02-06 05:18:00,1.14338,1.14345,1.14338,1.1434,43500000.0
2006-02-06 05:19:00,1.1434,1.1434,1.14332,1.14332,52000002.0
2006-02-06 05:20:00,1.14345,1.14345,1.14327,1.14331,37600000.0
2006-02-06 05:21:00,1.1433,1.1433,1.1433,1.1433,17500000.0
2006-02-06 05:22:00,1.14335,1.14345,1.14335,1.14345,20800000.0
2006-02-06 05:23:00,1.14348,1.14355,1.14345,1.14348,109200002.0
2006-02-06 05:24:00,1.14352,1.14361,1.1435,1.14351,88799999.0
2006-02-06 05:25:00,1.1435,1.1435,1.1435,1.1435,4000000.0
2006-02-06 05:26:00,1.1435,1.14355,1.14345,1.14345,27100000.0
2006-02-06 05:27:00,1.14338,1.14338,1.14337,1.14337,9600000.0
2006-02-06 05:28:00,1.14337,1.14343,1.14337,1.14343,15900000.0
2006-02-06 05:29:00,1.14352,1.14361,1.14351,1.14351,45300000.0
2006-02-06 05:30:00,1.14342,1.14366,1.14342,1.14357,92800001.0
2006-02-06 05:31:00,1.1436,1.14368,1.14355,1.14368,28700000.0
2006-02-06 05:32:00,1.14375,1.14375,1.14375,1.14375,43100000.0
2006-02-06 05:33:00,1.14367,1.14367,1.14363,1.14363,39100000.0
2006-02-06 05:34:00,1.14355,1.1436,1.14352,1.14352,37500000.0
2006-02-06 05:35:00,1.1436,1.1436,1.14358,1.14358,21500001.0
2006-02-06 05:36:00,1.1436,1.14365,1.1436,1.14365,25400000.0
2006-02-06 05:37:00,1.14355,1.1436,1.14355,1.1436,35900001.0
2006-02-06 05:38:00,1.1436,1.14365,1.1435,1.1435,26300000.0
2006-02-06 05:39:00,1.14362,1.14373,1.14362,1.14367,91300001.0
2006-02-06 05:40:00,1.1436,1.1437,1.14358,1.14362,98200002.0
2006-02-06 05:41:00,1.14363,1.14365,1.1436,1.14365,56400000.0
2006-02-06 05:42:00,1.14365,1.14365,1.1436,1.1436,68600001.0
2006-02-06 05:43:00,1.14352,1.14368,1.14352,1.14368,41900000.0
2006-02-06 05:44:00,1.14355,1.14365,1.14355,1.14358,54400000.0
2006-02-06 05:45:00,1.1435,1.14365,1.1435,1.14355,101099999.0
2006-02-06 05:46:00,1.1436,1.14365,1.1436,1.14365,87900001.0
2006-02-06 05:47:00,1.1436,1.14362,1.14352,1.1436,74400000.0
2006-02-06 05:48:00,1.14355,1.1436,1.14355,1.1436,37699999.0
2006-02-06 05:49:00,1.1436,1.14363,1.1436,1.14363,12100000.0
2006-02-06 05:50:00,1.14355,1.14363,1.14355,1.1436,38500001.0
2006-02-06 05:51:00,1.1435,1.14365,1.1435,1.14355,67300001.0
2006-02-06 05:52:00,1.14362,1.14362,1.14345,1.14349,136200003.0
2006-02-06 05:53:00,1.14358,1.14358,1.14349,1.14358,91800001.0
2006-02-06 05:54:00,1.14337,1.14337,1.14322,1.14328,127500001.0
2006-02-06 05:55:00,1.14329,1.14329,1.14318,1.14324,119699999.0
2006-02-06 05:56:00,1.14315,1.14316,1.14313,1.14313,63499998.0
2006-02-06 05:57:00,1.14306,1.14314,1.14295,1.14295,78999999.0
2006-02-06 05:58:00,1.14293,1.14303,1.14293,1.14295,117300000.0
2006-02-06 05:59:00,1.14305,1.14305,1.14305,1.14305,26300000.0
2006-02-06 06:00:00,1.14303,1.14303,1.14292,1.14292,57600000.0
2006-02-06 06:01:00,1.14292,1.14307,1.14287,1.14306,44200000.0
2006-02-06 06:02:00,1.14305,1.14315,1.143,1.14305,110600000.0
2006-02-06 06:03:00,1.14305,1.14318,1.14305,1.14318,99699998.0
2006-02-06 06:04:00,1.14317,1.1432,1.14315,1.14315,50500002.0
2006-02-06 06:05:00,1.14325,1.14325,1.14312,1.14315,77900001.0
2006-02-06 06:06:00,1.1432,1.1432,1.14315,1.14315,21400000.0
2006-02-06 06:07:00,1.14325,1.14325,1.14315,1.14325,54300000.0
2006-02-06 06:08:00,1.1432,1.14325,1.14318,1.14322,157799996.0
2006-02-06 06:09:00,1.14323,1.14329,1.14317,1.14317,97600002.0
2006-02-06 06:10:00,1.14328,1.14328,1.1431,1.14322,89600000.0
2006-02-06 06:11:00,1.14315,1.14325,1.14315,1.14318,110699999.0
2006-02-06 06:12:00,1.14315,1.1432,1.1431,1.1431,18300000.0
2006-02-06 06:13:00,1.14315,1.1432,1.14315,1.1432,16100000.0
2006-02-06 06:14:00,1.1432,1.1432,1.14315,1.1432,48800000.0
2006-02-06 06:15:00,1.1432,1.14325,1.14312,1.14325,89500000.0
2006-02-06 06:16:00,1.14321,1.1433,1.14317,1.1433,48000000.0
2006-02-06 06:17:00,1.14329,1.14331,1.14318,1.14327,95100001.0
2006-02-06 06:18:00,1.14332,1.14337,1.14325,1.1433,169900002.0
2006-02-06 06:19:00,1.14335,1.14335,1.14327,1.1433,117700001.0
2006-02-06 06:20:00,1.14327,1.1433,1.14327,1.1433,40899999.0
2006-02-06 06:21:00,1.14325,1.1433,1.1432,1.1433,60400002.0
2006-02-06 06:22:00,1.14332,1.14333,1.14328,1.14333,75700001.0
2006-02-06 06:23:00,1.14325,1.1433,1.14325,1.1433,74899997.0
2006-02-06 06:24:00,1.14331,1.14348,1.14331,1.14348,58300000.0
2006-02-06 06:25:00,1.14345,1.14345,1.1433,1.1433,24000000.0
2006-02-06 06:26:00,1.14352,1.14371,1.14352,1.14358,76299998.0
2006-02-06 06:27:00,1.1436,1.1436,1.14355,1.14358,37200000.0
2006-02-06 06:28:00,1.14355,1.14365,1.1435,1.1435,33499999.0
2006-02-06 06:29:00,1.14355,1.14365,1.14355,1.1436,96100002.0
2006-02-06 06:30:00,1.14362,1.14362,1.14362,1.14362,29799999.0
2006-02-06 06:31:00,1.1436,1.14365,1.14355,1.14355,96600000.0
2006-02-06 06:32:00,1.1436,1.1436,1.1436,1.1436,24400000.0
2006-02-06 06:33:00,1.1436,1.1436,1.1435,1.1435,48500001.0
2006-02-06 06:34:00,1.1436,1.14376,1.1436,1.14376,24400000.0
2006-02-06 06:35:00,1.14375,1.14385,1.14375,1.14375,134900000.0
2006-02-06 06:36:00,1.14372,1.14372,1.14372,1.14372,2000000.0
2006-02-06 06:37:00,1.1438,1.14382,1.14375,1.1438,175200000.0
2006-02-06 06:38:00,1.14388,1.14388,1.1438,1.1438,56900000.0
2006-02-06 06:39:00,1.14377,1.1438,1.14375,1.1438,30900000.0
2006-02-06 06:40:00,1.14385,1.14385,1.14375,1.14383,142400002.0
2006-02-06 06:41:00,1.14382,1.14391,1.14376,1.1439,42000000.0
2006-02-06 06:42:00,1.14375,1.14375,1.1434,1.1435,88700001.0
2006-02-06 06:43:00,1.14343,1.14347,1.14333,1.14333,114599999.0
2006-02-06 06:44:00,1.14322,1.14332,1.14322,1.14325,41200000.0
2006-02-06 06:45:00,1.1433,1.14335,1.14325,1.14325,45400000.0
2006-02-06 06:46:00,1.14335,1.14335,1.14325,1.14325,26499999.0
2006-02-06 06:47:00,1.14325,1.14335,1.14325,1.1433,138400002.0
2006-02-06 06:48:00,1.14331,1.14348,1.1433,1.14348,82800000.0
2006-02-06 06:49:00,1.14354,1.14354,1.14351,1.14351,20700000.0
2006-02-06 06:50:00,1.1436,1.14362,1.14355,1.1436,57400000.0
2006-02-06 06:51:00,1.14358,1.1436,1.1433,1.1436,69000002.0
2006-02-06 06:52:00,1.1436,1.14365,1.1435,1.14355,189099998.0
2006-02-06 06:53:00,1.14358,1.14358,1.14358,1.14358,25500000.0
2006-02-06 06:54:00,1.1436,1.1436,1.1436,1.1436,16000000.0
2006-02-06 06:55:00,1.14365,1.14365,1.1436,1.1436,33500001.0
2006-02-06 06:56:00,1.1436,1.14365,1.1436,1.1436,65800002.0
2006-02-06 06:57:00,1.1436,1.1436,1.14355,1.14355,15200000.0
2006-02-06 06:58:00,1.1436,1.1436,1.1436,1.1436,60200001.0
2006-02-06 06:59:00,1.1435,1.14365,1.1435,1.1436,110700000.0
2006-02-06 07:00:00,1.1435,1.1435,1.1433,1.1433,87500000.0
2006-02-06 07:01:00,1.14335,1.14335,1.14325,1.14325,113799998.0
2006-02-06 07:02:00,1.14332,1.14345,1.14332,1.14345,119800000.0
2006-02-06 07:03:00,1.14345,1.14345,1.14335,1.1434,72699999.0
2006-02-06 07:04:00,1.14335,1.1434,1.1433,1.1434,34600000.0
2006-02-06 07:05:00,1.14332,1.1434,1.14332,1.1434,40299999.0
2006-02-06 07:06:00,1.14345,1.14345,1.14335,1.1434,117900000.0
2006-02-06 07:07:00,1.1434,1.14342,1.14335,1.14335,37900001.0
2006-02-06 07:08:00,1.14335,1.14335,1.14335,1.14335,8000000.0
2006-02-06 07:09:00,1.14335,1.14345,1.14335,1.14335,22000000.0
2006-02-06 07:10:00,1.1434,1.14343,1.1434,1.14343,3200000.0
2006-02-06 07:11:00,1.1434,1.1434,1.1434,1.1434,8000000.0
2006-02-06 07:12:00,1.14335,1.14348,1.14335,1.14344,91300003.0
2006-02-06 07:13:00,1.1435,1.14355,1.14342,1.1435,65900001.0
2006-02-06 07:14:00,1.14345,1.1435,1.14345,1.14347,74500000.0
2006-02-06 07:15:00,1.14347,1.14352,1.14347,1.1435,92800001.0
2006-02-06 07:16:00,1.1435,1.14355,1.1434,1.14345,153700000.0
2006-02-06 07:17:00,1.14348,1.1435,1.14348,1.1435,5600000.0
2006-02-06 07:18:00,1.14345,1.1435,1.14345,1.1435,103699997.0
2006-02-06 07:19:00,1.14357,1.14371,1.14357,1.14363,46500000.0
2006-02-06 07:20:00,1.14355,1.1436,1.14355,1.1436,88700001.0
2006-02-06 07:21:00,1.14358,1.14368,1.14356,1.14368,67799998.0
2006-02-06 07:22:00,1.14365,1.1437,1.14365,1.1437,74100000.0
2006-02-06 07:23:00,1.14371,1.14378,1.14371,1.14378,68799999.0
2006-02-06 07:24:00,1.14383,1.14383,1.14375,1.14375,36700001.0
2006-02-06 07:25:00,1.1438,1.14385,1.14375,1.14375,166700002.0
2006-02-06 07:26:00,1.1438,1.14382,1.14375,1.14375,20700000.0
2006-02-06 07:27:00,1.14376,1.14376,1.14371,1.14371,1700000.0
2006-02-06 07:28:00,1.14367,1.14378,1.14367,1.14377,183600004.0
2006-02-06 07:29:00,1.14372,1.1438,1.14372,1.1438,10500000.0
2006-02-06 07:30:00,1.14375,1.14375,1.14375,1.14375,18300000.0
2006-02-06 07:31:00,1.14378,1.1438,1.14365,1.14378,86400001.0
2006-02-06 07:32:00,1.14385,1.14385,1.1438,1.1438,1300000.0
2006-02-06 07:33:00,1.14382,1.14389,1.1438,1.14389,53700000.0
2006-02-06 07:34:00,1.14385,1.1439,1.14385,1.1439,111500000.0
2006-02-06 07:35:00,1.14382,1.14387,1.14382,1.14382,56000001.0
2006-02-06 07:36:00,1.1438,1.14385,1.14372,1.14377,181299998.0
2006-02-06 07:37:00,1.1438,1.1438,1.1438,1.1438,800000.0
2006-02-06 07:38:00,1.14385,1.14385,1.14375,1.1438,43600000.0
2006-02-06 07:39:00,1.14375,1.1438,1.14375,1.14377,120300002.0
2006-02-06 07:40:00,1.14375,1.1438,1.14375,1.14378,60100000.0
2006-02-06 07:41:00,1.14375,1.14375,1.14375,1.14375,52599998.0
2006-02-06 07:42:00,1.14377,1.14381,1.14371,1.14378,96699999.0
2006-02-06 07:43:00,1.14375,1.14375,1.14365,1.14365,39600000.0
2006-02-06 07:44:00,1.1437,1.14375,1.1436,1.1437,95299998.0
2006-02-06 07:45:00,1.14362,1.14377,1.14362,1.14375,102900000.0
2006-02-06 07:46:00,1.14371,1.14376,1.14371,1.14376,12000000.0
2006-02-06 07:47:00,1.14375,1.1438,1.14375,1.1438,14400000.0
2006-02-06 07:48:00,1.1438,1.14385,1.1438,1.1438,132000002.0
2006-02-06 07:49:00,1.1438,1.14384,1.14367,1.14371,109600001.0
2006-02-06 07:50:00,1.14375,1.14375,1.14375,1.14375,26600000.0
2006-02-06 07:51:00,1.1437,1.14372,1.14365,1.14365,58200001.0
2006-02-06 07:52:00,1.1437,1.1437,1.14365,1.14365,4900000.0
2006-02-06 07:53:00,1.1437,1.1437,1.1437,1.1437,89400002.0
2006-02-06 07:54:00,1.1437,1.14375,1.14365,1.14365,56600000.0
2006-02-06 07:55:00,1.1437,1.14375,1.14362,1.14375,53300000.0
2006-02-06 07:56:00,1.14377,1.14377,1.14377,1.14377,1600000.0
2006-02-06 07:57:00,1.1437,1.1437,1.14368,1.14368,15100000.0
2006-02-06 07:58:00,1.1437,1.1437,1.14363,1.1437,32700000.0
2006-02-06 07:59:00,1.14365,1.14372,1.14365,1.1437,98600000.0
2006-02-06 08:00:00,1.14365,1.14375,1.14365,1.14375,94600001.0
2006-02-06 08:01:00,1.14362,1.14368,1.14362,1.14368,22600000.0
2006-02-06 08:02:00,1.14355,1.14365,1.14355,1.1436,47400000.0
2006-02-06 08:03:00,1.14357,1.14365,1.14355,1.14365,43899999.0
2006-02-06 08:04:00,1.14357,1.14365,1.14355,1.14365,62100001.0
2006-02-06 08:05:00,1.1436,1.14363,1.14355,1.1436,110300001.0
2006-02-06 08:06:00,1.14365,1.14365,1.1436,1.14365,43699999.0
2006-02-06 08:07:00,1.1436,1.14362,1.14355,1.1436,137999998.0
2006-02-06 08:08:00,1.14363,1.14363,1.1436,1.1436,24399999.0
2006-02-06 08:09:00,1.14356,1.14356,1.14342,1.14342,137799999.0
2006-02-06 08:10:00,1.14346,1.14351,1.14331,1.14351,125099999.0
2006-02-06 08:11:00,1.14352,1.14355,1.14343,1.14355,60600000.0
2006-02-06 08:12:00,1.14359,1.14359,1.14356,1.14356,24000000.0
2006-02-06 08:13:00,1.14361,1.14361,1.14345,1.14345,47199999.0
2006-02-06 08:14:00,1.14345,1.14355,1.14345,1.1435,84199999.0
2006-02-06 08:15:00,1.1435,1.14352,1.14345,1.14345,127600005.0
2006-02-06 08:16:00,1.1435,1.1435,1.14345,1.14345,4800000.0
2006-02-06 08:17:00,1.1435,1.1435,1.14345,1.14347,64099999.0
2006-02-06 08:18:00,1.14345,1.14345,1.14345,1.14345,46099998.0
2006-02-06 08:19:00,1.14355,1.14355,1.1435,1.14355,125500000.0
2006-02-06 08:20:00,1.1435,1.1435,1.1435,1.1435,132299997.0
2006-02-06 08:21:00,1.14355,1.14355,1.14345,1.1435,85800001.0
2006-02-06 08:22:00,1.1435,1.14352,1.14348,1.1435,24699999.0
2006-02-06 08:23:00,1.1435,1.14355,1.14345,1.1435,62300001.0
2006-02-06 08:24:00,1.14348,1.1435,1.14345,1.1435,194799999.0
2006-02-06 08:25:00,1.14345,1.14345,1.14332,1.1434,71500000.0
2006-02-06 08:26:00,1.14338,1.14348,1.14338,1.14348,90299999.0
2006-02-06 08:27:00,1.1433,1.14345,1.1433,1.14342,51099999.0
2006-02-06 08:28:00,1.1434,1.1434,1.1434,1.1434,2400000.0
2006-02-06 08:29:00,1.1434,1.1434,1.1433,1.1433,43300000.0
2006-02-06 08:30:00,1.14333,1.14343,1.14333,1.1434,9900000.0
2006-02-06 08:31:00,1.14343,1.14343,1.14335,1.1434,153400002.0
2006-02-06 08:32:00,1.14345,1.14345,1.14332,1.1434,183000002.0
2006-02-06 08:33:00,1.14336,1.14345,1.14331,1.14338,119800002.0
2006-02-06 08:34:00,1.14327,1.14327,1.14304,1.14318,54400000.0
2006-02-06 08:35:00,1.1433,1.14333,1.14322,1.14333,151100004.0
2006-02-06 08:36:00,1.14329,1.14329,1.14319,1.14319,12000000.0
2006-02-06 08:37:00,1.1432,1.1432,1.1432,1.1432,83400000.0
2006-02-06 08:38:00,1.1432,1.1432,1.14313,1.14317,129700001.0
2006-02-06 08:39:00,1.14315,1.14322,1.14313,1.14313,48800001.0
2006-02-06 08:40:00,1.14307,1.1431,1.14307,1.1431,6500000.0
2006-02-06 08:41:00,1.1431,1.14315,1.143,1.143,97000001.0
2006-02-06 08:42:00,1.14305,1.1431,1.14305,1.1431,41500000.0
2006-02-06 08:43:00,1.14315,1.14315,1.14303,1.14305,123100001.0
2006-02-06 08:44:00,1.14315,1.14315,1.14315,1.14315,7200000.0
2006-02-06 08:45:00,1.14307,1.14309,1.14304,1.14309,88500000.0
2006-02-06 08:46:00,1.14318,1.14318,1.14306,1.14315,92700001.0
2006-02-06 08:47:00,1.1431,1.1431,1.14303,1.14303,29500000.0
2006-02-06 08:48:00,1.14314,1.14314,1.14311,1.14311,21500000.0
2006-02-06 08:49:00,1.14316,1.14319,1.14316,1.14319,12700000.0
2006-02-06 08:50:00,1.14305,1.14321,1.14305,1.14321,60400001.0
2006-02-06 08:51:00,1.1432,1.1432,1.1432,1.1432,13500000.0
2006-02-06 08:52:00,1.1432,1.14322,1.1432,1.14322,50500000.0
2006-02-06 08:53:00,1.14316,1.14322,1.1431,1.14318,169899999.0
2006-02-06 08:54:00,1.14315,1.1432,1.14315,1.14319,119200002.0
2006-02-06 08:55:00,1.14309,1.14314,1.14299,1.14307,53200000.0
2006-02-06 08:56:00,1.143,1.14305,1.143,1.14305,122500002.0
2006-02-06 08:57:00,1.143,1.14305,1.14292,1.14292,82499999.0
2006-02-06 08:58:00,1.14302,1.14311,1.14296,1.14308,96000000.0
2006-02-06 08:59:00,1.1431,1.14319,1.1431,1.14318,37500000.0
2006-02-06 09:00:00,1.14315,1.1432,1.14314,1.14314,40799999.0
2006-02-06 09:01:00,1.14311,1.14311,1.14309,1.14309,23100000.0
2006-02-06 09:02:00,1.1431,1.14315,1.14302,1.14302,66500001.0
2006-02-06 09:03:00,1.1431,1.14315,1.14305,1.1431,122799999.0
2006-02-06 09:04:00,1.1431,1.14312,1.1431,1.1431,45700000.0
2006-02-06 09:05:00,1.1431,1.1431,1.14305,1.14305,13200000.0
2006-02-06 09:06:00,1.14303,1.14312,1.14303,1.14307,52600000.0
2006-02-06 09:07:00,1.1431,1.1431,1.1431,1.1431,29900000.0
2006-02-06 09:08:00,1.1431,1.14315,1.14308,1.14315,123900001.0
2006-02-06 09:09:00,1.14309,1.14322,1.14302,1.14322,129600000.0
2006-02-06 09:10:00,1.14317,1.14317,1.1431,1.1431,43000000.0
2006-02-06 09:11:00,1.14304,1.14313,1.14303,1.14303,89399999.0
2006-02-06 09:12:00,1.14303,1.14305,1.14303,1.14305,5600000.0
2006-02-06 09:13:00,1.143,1.143,1.14295,1.14295,33900000.0
2006-02-06 09:14:00,1.14316,1.14319,1.14316,1.14319,31999999.0
2006-02-06 09:15:00,1.14332,1.14337,1.14329,1.14332,44700000.0
2006-02-06 09:16:00,1.14342,1.14362,1.14342,1.14342,69800002.0
2006-02-06 09:17:00,1.14335,1.14347,1.14331,1.14337,134199998.0
2006-02-06 09:18:00,1.14332,1.14335,1.14332,1.14335,56100000.0
2006-02-06 09:19:00,1.14363,1.14417,1.14363,1.14393,112399999.0
2006-02-06 09:20:00,1.14386,1.14386,1.1436,1.14365,101899999.0
2006-02-06 09:21:00,1.14343,1.14343,1.14322,1.14322,46000000.0
2006-02-06 09:22:00,1.1431,1.1431,1.14308,1.14308,35600000.0
2006-02-06 09:23:00,1.14301,1.14304,1.14301,1.14304,3300000.0
2006-02-06 09:24:00,1.14314,1.14344,1.14314,1.14334,107500000.0
2006-02-06 09:25:00,1.14341,1.14348,1.14337,1.14348,51400000.0
2006-02-06 09:26:00,1.1435,1.1435,1.1435,1.1435,59900002.0
2006-02-06 09:27:00,1.14348,1.14349,1.14342,1.14342,64300002.0
2006-02-06 09:28:00,1.14346,1.14352,1.14336,1.14336,130600001.0
2006-02-06 09:29:00,1.14326,1.14339,1.14326,1.14337,79900002.0
2006-02-06 09:30:00,1.14334,1.14334,1.14334,1.14334,30300001.0
2006-02-06 09:31:00,1.14332,1.14334,1.14331,1.14331,21900000.0
2006-02-06 09:32:00,1.14334,1.14362,1.14334,1.14361,44600001.0
2006-02-06 09:33:00,1.14353,1.14353,1.14322,1.14325,75800001.0
2006-02-06 09:34:00,1.14334,1.14353,1.14334,1.14339,59700000.0
2006-02-06 09:35:00,1.14333,1.14333,1.14324,1.14332,57700000.0
2006-02-06 09:36:00,1.14337,1.1434,1.14337,1.1434,35900000.0
2006-02-06 09:37:00,1.1435,1.14355,1.14345,1.14345,78300000.0
2006-02-06 09:38:00,1.1435,1.14355,1.14343,1.1435,120499999.0
2006-02-06 09:39:00,1.14352,1.14355,1.14345,1.1435,63600001.0
2006-02-06 09:40:00,1.1435,1.14355,1.1435,1.14355,8000000.0
2006-02-06 09:41:00,1.14342,1.1435,1.14342,1.14345,70499999.0
2006-02-06 09:42:00,1.14359,1.14371,1.14355,1.14371,61200001.0
2006-02-06 09:43:00,1.1437,1.14377,1.1437,1.1437,36600000.0
2006-02-06 09:44:00,1.14372,1.14397,1.14372,1.14396,60099998.0
2006-02-06 09:45:00,1.14393,1.14413,1.14389,1.14413,43900000.0
2006-02-06 09:46:00,1.14422,1.14422,1.14402,1.14404,51900000.0
2006-02-06 09:47:00,1.14392,1.144,1.14392,1.14394,66599999.0
2006-02-06 09:48:00,1.14394,1.14394,1.14394,1.14394,1700000.0
2006-02-06 09:49:00,1.14409,1.14413,1.14409,1.14413,10000000.0
2006-02-06 09:50:00,1.14408,1.14408,1.14407,1.14407,35799999.0
2006-02-06 09:51:00,1.14396,1.144,1.14382,1.14382,168199999.0
2006-02-06 09:52:00,1.14362,1.14364,1.14353,1.14358,68400000.0
2006-02-06 09:53:00,1.14351,1.14351,1.14328,1.14347,85800000.0
2006-02-06 09:54:00,1.14345,1.14345,1.14304,1.14304,112300002.0
2006-02-06 09:55:00,1.14305,1.14313,1.14296,1.14301,51500000.0
2006-02-06 09:56:00,1.14294,1.14302,1.14269,1.14288,109499998.0
2006-02-06 09:57:00,1.14294,1.14312,1.14294,1.14304,123200000.0
2006-02-06 09:58:00,1.14295,1.14295,1.14285,1.14285,39800000.0
2006-02-06 09:59:00,1.14261,1.14266,1.14249,1.14249,74999999.0
2006-02-06 10:00:00,1.14242,1.14257,1.14233,1.14239,83200000.0
2006-02-06 10:01:00,1.14245,1.14245,1.14219,1.14219,46500001.0
2006-02-06 10:02:00,1.14212,1.14226,1.14212,1.14217,150999999.0
2006-02-06 10:03:00,1.14223,1.14231,1.14216,1.14219,100699999.0
2006-02-06 10:04:00,1.14225,1.14225,1.14213,1.14215,57300000.0
2006-02-06 10:05:00,1.14217,1.14217,1.1421,1.1421,23200000.0
2006-02-06 10:06:00,1.14224,1.1425,1.14224,1.1425,49100000.0
2006-02-06 10:07:00,1.14242,1.1425,1.14242,1.1425,79200000.0
2006-02-06 10:08:00,1.14255,1.14261,1.14255,1.14258,11300000.0
2006-02-06 10:09:00,1.14261,1.14276,1.14261,1.14276,74299998.0
2006-02-06 10:10:00,1.14278,1.14301,1.14278,1.14301,71400001.0
2006-02-06 10:11:00,1.14306,1.14315,1.14294,1.14315,90700001.0
2006-02-06 10:12:00,1.14313,1.14326,1.14313,1.14325,135000000.0
2006-02-06 10:13:00,1.14323,1.14351,1.14323,1.14351,127799998.0
2006-02-06 10:14:00,1.14345,1.14345,1.14328,1.14338,19600000.0
2006-02-06 10:15:00,1.14352,1.14389,1.14352,1.14382,143400003.0
2006-02-06 10:16:00,1.14384,1.14392,1.14365,1.14365,80100000.0
2006-02-06 10:17:00,1.14365,1.14368,1.14336,1.14368,94499999.0
2006-02-06 10:18:00,1.14376,1.14378,1.14365,1.14365,162200001.0
2006-02-06 10:19:00,1.14365,1.14372,1.14365,1.14365,74999998.0
2006-02-06 10:20:00,1.14367,1.14375,1.1436,1.14375,115700000.0
2006-02-06 10:21:00,1.14362,1.1437,1.14345,1.1437,56700000.0
2006-02-06 10:22:00,1.14367,1.14382,1.14367,1.14378,88600001.0
2006-02-06 10:23:00,1.14374,1.14374,1.14359,1.14359,59499999.0
2006-02-06 10:24:00,1.14372,1.14375,1.14365,1.14372,159900005.0
2006-02-06 10:25:00,1.14373,1.14387,1.14372,1.14382,99299999.0
2006-02-06 10:26:00,1.14383,1.14383,1.14381,1.14383,45500001.0
2006-02-06 10:27:00,1.14396,1.14426,1.14391,1.14391,146600000.0
2006-02-06 10:28:00,1.14383,1.14425,1.14383,1.14425,114199998.0
2006-02-06 10:29:00,1.14434,1.14447,1.14434,1.14438,204100001.0
2006-02-06 10:30:00,1.14438,1.14441,1.14436,1.14441,150499998.0
2006-02-06 10:31:00,1.14452,1.14455,1.1445,1.1445,88599999.0
2006-02-06 10:32:00,1.14448,1.14451,1.14438,1.1445,80599997.0
2006-02-06 10:33:00,1.1445,1.1445,1.1445,1.1445,31600000.0
2006-02-06 10:34:00,1.14448,1.1446,1.14448,1.14457,194299999.0
2006-02-06 10:35:00,1.14451,1.14462,1.1445,1.1446,115400000.0
2006-02-06 10:36:00,1.14468,1.14473,1.14461,1.1447,135199996.0
2006-02-06 10:37:00,1.14465,1.14475,1.14465,1.14475,93500002.0
2006-02-06 10:38:00,1.14475,1.14475,1.14462,1.14462,143600001.0
2006-02-06 10:39:00,1.14472,1.1448,1.14472,1.14472,43300000.0
2006-02-06 10:40:00,1.14463,1.1447,1.14463,1.1447,19900000.0
2006-02-06 10:41:00,1.1446,1.1446,1.14441,1.14455,104600000.0
2006-02-06 10:42:00,1.14462,1.14472,1.14462,1.14472,64199998.0
2006-02-06 10:43:00,1.14475,1.14478,1.14468,1.14478,45000001.0
2006-02-06 10:44:00,1.14468,1.14473,1.14462,1.14466,110300002.0
2006-02-06 10:45:00,1.14463,1.14463,1.1445,1.1445,141300002.0
2006-02-06 10:46:00,1.14452,1.14494,1.14452,1.14494,108099999.0
2006-02-06 10:47:00,1.14495,1.145,1.14495,1.145,53200000.0
2006-02-06 10:48:00,1.145,1.14501,1.14493,1.14499,115700000.0
2006-02-06 10:49:00,1.145,1.14504,1.14484,1.14504,119700001.0
2006-02-06 10:50:00,1.14503,1.14513,1.14496,1.14513,152700001.0
2006-02-06 10:51:00,1.14511,1.14513,1.14498,1.14513,170300000.0
2006-02-06 10:52:00,1.14506,1.14506,1.14494,1.14494,14000000.0
2006-02-06 10:53:00,1.14502,1.14504,1.14502,1.14503,53599999.0
2006-02-06 10:54:00,1.14506,1.14512,1.14497,1.14512,56900001.0
2006-02-06 10:55:00,1.14513,1.14515,1.14505,1.14505,59500000.0
2006-02-06 10:56:00,1.14505,1.14515,1.14505,1.1451,60699998.0
2006-02-06 10:57:00,1.14506,1.14519,1.14498,1.14498,46100000.0
2006-02-06 10:58:00,1.14502,1.14509,1.14496,1.145,109500000.0
2006-02-06 10:59:00,1.14505,1.14505,1.14498,1.145,41599999.0
2006-02-06 11:00:00,1.14488,1.14488,1.14478,1.14481,92300000.0
2006-02-06 11:01:00,1.1448,1.14482,1.14475,1.1448,8000000.0
2006-02-06 11:02:00,1.1448,1.1448,1.14475,1.1448,78899999.0
2006-02-06 11:03:00,1.1448,1.14494,1.14477,1.14494,72299999.0
2006-02-06 11:04:00,1.14495,1.14495,1.14485,1.1449,72600000.0
2006-02-06 11:05:00,1.14485,1.14485,1.14474,1.14474,71000000.0
2006-02-06 11:06:00,1.14468,1.14477,1.14463,1.14477,90700001.0
2006-02-06 11:07:00,1.14478,1.14479,1.14468,1.14478,42299999.0
2006-02-06 11:08:00,1.1448,1.14483,1.14475,1.1448,75000000.0
2006-02-06 11:09:00,1.14471,1.14479,1.14471,1.14473,48600000.0
2006-02-06 11:10:00,1.14464,1.14464,1.14451,1.14459,75600001.0
2006-02-06 11:11:00,1.14461,1.1447,1.14456,1.14467,187700000.0
2006-02-06 11:12:00,1.14459,1.14459,1.14441,1.14444,184100002.0
2006-02-06 11:13:00,1.14438,1.14446,1.14432,1.14443,135900001.0
2006-02-06 11:14:00,1.14447,1.14458,1.14441,1.14441,57900000.0
2006-02-06 11:15:00,1.14442,1.14451,1.14435,1.14442,141800003.0
2006-02-06 11:16:00,1.14443,1.14454,1.14443,1.14449,127700000.0
2006-02-06 11:17:00,1.14445,1.1445,1.14445,1.14448,23899999.0
2006-02-06 11:18:00,1.14441,1.14441,1.1443,1.1443,63700000.0
2006-02-06 11:19:00,1.14432,1.14441,1.14429,1.14429,164799997.0
2006-02-06 11:20:00,1.14435,1.14451,1.14435,1.14441,108300000.0
2006-02-06 11:21:00,1.1445,1.14459,1.14438,1.14438,94000001.0
2006-02-06 11:22:00,1.14431,1.14431,1.14413,1.14413,112300000.0
2006-02-06 11:23:00,1.14413,1.14413,1.14393,1.14404,103600001.0
2006-02-06 11:24:00,1.14397,1.14408,1.14397,1.14407,39200001.0
2006-02-06 11:25:00,1.14413,1.14413,1.14389,1.14392,179300001.0
2006-02-06 11:26:00,1.1439,1.14395,1.1439,1.14395,158800000.0
2006-02-06 11:27:00,1.1439,1.14392,1.14383,1.1439,111099999.0
2006-02-06 11:28:00,1.14392,1.14398,1.14387,1.14392,89200000.0
2006-02-06 11:29:00,1.14382,1.1439,1.14382,1.14383,65300001.0
2006-02-06 11:30:00,1.14392,1.14397,1.1439,1.14392,46200000.0
2006-02-06 11:31:00,1.14388,1.1439,1.1438,1.14387,66800001.0
2006-02-06 11:32:00,1.1438,1.14385,1.14372,1.1438,134099999.0
2006-02-06 11:33:00,1.14375,1.14385,1.14375,1.14385,32900000.0
2006-02-06 11:34:00,1.1438,1.14387,1.14375,1.14375,126900002.0
2006-02-06 11:35:00,1.14383,1.14398,1.14383,1.14394,99600000.0
2006-02-06 11:36:00,1.14395,1.14406,1.14395,1.14401,128799999.0
2006-02-06 11:37:00,1.14408,1.1441,1.14399,1.14399,99900003.0
2006-02-06 11:38:00,1.14397,1.14405,1.14395,1.14405,94200000.0
2006-02-06 11:39:00,1.144,1.144,1.14388,1.14394,116500000.0
2006-02-06 11:40:00,1.1439,1.14395,1.14382,1.1439,77400000.0
2006-02-06 11:41:00,1.14398,1.14398,1.14391,1.14398,71300001.0
2006-02-06 11:42:00,1.144,1.14405,1.14395,1.14395,139000001.0
2006-02-06 11:43:00,1.14399,1.144,1.14386,1.144,75300000.0
2006-02-06 11:44:00,1.1438,1.144,1.1438,1.14397,64300001.0
2006-02-06 11:45:00,1.14403,1.14403,1.14391,1.14391,68900001.0
2006-02-06 11:46:00,1.14395,1.14395,1.14385,1.14395,94200000.0
2006-02-06 11:47:00,1.1439,1.1439,1.1439,1.1439,12000000.0
2006-02-06 11:48:00,1.14384,1.14387,1.14376,1.14376,76099999.0
2006-02-06 11:49:00,1.14383,1.14389,1.14379,1.14384,84700000.0
2006-02-06 11:50:00,1.1439,1.14395,1.14385,1.1439,98700000.0
2006-02-06 11:51:00,1.1439,1.14395,1.14382,1.14382,102300001.0
2006-02-06 11:52:00,1.1439,1.14395,1.14385,1.14388,136899999.0
2006-02-06 11:53:00,1.14382,1.1439,1.14382,1.14383,49300000.0
2006-02-06 11:54:00,1.14395,1.14395,1.14385,1.14388,108900001.0
2006-02-06 11:55:00,1.14395,1.14396,1.1438,1.14396,78999999.0
2006-02-06 11:56:00,1.144,1.144,1.14392,1.144,80000000.0
2006-02-06 11:57:00,1.144,1.14405,1.14395,1.14395,173100001.0
2006-02-06 11:58:00,1.14396,1.14409,1.14396,1.14403,64600000.0
2006-02-06 11:59:00,1.14415,1.14427,1.14412,1.14412,156100003.0
2006-02-06 12:00:00,1.14411,1.14411,1.14392,1.14392,112500003.0
2006-02-06 12:01:00,1.14388,1.14388,1.14375,1.14376,52700000.0
2006-02-06 12:02:00,1.14378,1.14386,1.14378,1.14382,30400000.0
2006-02-06 12:03:00,1.14392,1.14403,1.14392,1.14392,151299997.0
2006-02-06 12:04:00,1.14401,1.14408,1.14401,1.14408,95600001.0
2006-02-06 12:05:00,1.14415,1.14427,1.14415,1.14416,39500001.0
2006-02-06 12:06:00,1.14425,1.14425,1.14415,1.14415,68699998.0
2006-02-06 12:07:00,1.1442,1.1442,1.14415,1.14415,59500000.0
2006-02-06 12:08:00,1.14415,1.14425,1.1441,1.1441,122500000.0
2006-02-06 12:09:00,1.14422,1.14436,1.14419,1.14436,128199999.0
2006-02-06 12:10:00,1.1444,1.14445,1.1444,1.14445,15900000.0
2006-02-06 12:11:00,1.14435,1.14445,1.14435,1.14442,151700000.0
2006-02-06 12:12:00,1.14435,1.14456,1.14434,1.14448,149800001.0
2006-02-06 12:13:00,1.14442,1.14455,1.14442,1.14443,140500002.0
2006-02-06 12:14:00,1.1444,1.14443,1.14435,1.14435,90800002.0
2006-02-06 12:15:00,1.14435,1.14445,1.14435,1.14445,52100000.0
2006-02-06 12:16:00,1.1444,1.14445,1.14435,1.1444,43099999.0
2006-02-06 12:17:00,1.14442,1.14442,1.14427,1.14427,115999999.0
2006-02-06 12:18:00,1.1443,1.14433,1.14423,1.14423,93599998.0
2006-02-06 12:19:00,1.14428,1.14428,1.14422,1.14422,109500003.0
2006-02-06 12:20:00,1.1442,1.14425,1.14415,1.14415,106500001.0
2006-02-06 12:21:00,1.14415,1.14425,1.14415,1.14415,177900000.0
2006-02-06 12:22:00,1.14422,1.14423,1.14415,1.14423,77500002.0
2006-02-06 12:23:00,1.14423,1.14423,1.14407,1.14411,43300000.0
2006-02-06 12:24:00,1.1441,1.1441,1.14405,1.14405,84800002.0
2006-02-06 12:25:00,1.14404,1.14407,1.1439,1.14399,79699998.0
2006-02-06 12:26:00,1.14405,1.14405,1.14397,1.144,84899999.0
2006-02-06 12:27:00,1.14397,1.14405,1.1439,1.14405,145999995.0
2006-02-06 12:28:00,1.14397,1.144,1.14392,1.144,138299996.0
2006-02-06 12:29:00,1.14395,1.14397,1.14388,1.14388,136699998.0
2006-02-06 12:30:00,1.14381,1.14384,1.14381,1.14384,28700000.0
2006-02-06 12:31:00,1.14375,1.14388,1.14375,1.14388,114099998.0
2006-02-06 12:32:00,1.14375,1.1438,1.1437,1.14372,105000000.0
2006-02-06 12:33:00,1.14375,1.1438,1.14375,1.14375,59400000.0
2006-02-06 12:34:00,1.14375,1.14385,1.14375,1.14375,100700001.0
2006-02-06 12:35:00,1.14385,1.14385,1.14375,1.14375,29500000.0
2006-02-06 12:36:00,1.14377,1.14377,1.14375,1.14375,32800000.0
2006-02-06 12:37:00,1.1438,1.14385,1.14375,1.1438,123200001.0
2006-02-06 12:38:00,1.14382,1.14382,1.1438,1.1438,4800000.0
2006-02-06 12:39:00,1.14387,1.14393,1.14379,1.14389,166699994.0
2006-02-06 12:40:00,1.14393,1.14393,1.14376,1.14384,108199999.0
2006-02-06 12:41:00,1.1438,1.1438,1.14377,1.1438,88200002.0
2006-02-06 12:42:00,1.1438,1.14385,1.14375,1.1438,105400000.0
2006-02-06 12:43:00,1.14379,1.14386,1.14379,1.14386,14400000.0
2006-02-06 12:44:00,1.14387,1.14395,1.14385,1.1439,154800001.0
2006-02-06 12:45:00,1.14395,1.14425,1.14395,1.14425,61300000.0
2006-02-06 12:46:00,1.1444,1.14445,1.1444,1.14445,51300002.0
2006-02-06 12:47:00,1.14448,1.14463,1.14446,1.14463,133199999.0
2006-02-06 12:48:00,1.14463,1.14463,1.14443,1.14451,80299998.0
2006-02-06 12:49:00,1.14452,1.14496,1.14452,1.14495,75999999.0
2006-02-06 12:50:00,1.14485,1.14498,1.14485,1.14495,35300000.0
2006-02-06 12:51:00,1.14487,1.1449,1.1448,1.1449,111600001.0
2006-02-06 12:52:00,1.14488,1.1449,1.14485,1.1449,32800000.0
2006-02-06 12:53:00,1.1449,1.14492,1.1449,1.14492,54300002.0
2006-02-06 12:54:00,1.14493,1.14493,1.14487,1.14487,9690000.0
2006-02-06 12:55:00,1.14485,1.1449,1.14485,1.14485,89300000.0
2006-02-06 12:56:00,1.1449,1.14495,1.14485,1.1449,106399997.0
2006-02-06 12:57:00,1.14495,1.14504,1.14495,1.14504,69099998.0
2006-02-06 12:58:00,1.14497,1.14507,1.14497,1.14507,21600000.0
2006-02-06 12:59:00,1.14502,1.14502,1.14475,1.14483,64000000.0
2006-02-06 13:00:00,1.14467,1.14487,1.14465,1.14468,77799999.0
2006-02-06 13:01:00,1.14473,1.1449,1.14459,1.1449,95699999.0
2006-02-06 13:02:00,1.14492,1.14498,1.14492,1.14498,48600000.0
2006-02-06 13:03:00,1.145,1.145,1.14497,1.14497,46599999.0
2006-02-06 13:04:00,1.14495,1.145,1.1449,1.14495,87600002.0
2006-02-06 13:05:00,1.14498,1.14502,1.14498,1.14502,56600001.0
2006-02-06 13:06:00,1.1451,1.14515,1.14508,1.1451,39100000.0
2006-02-06 13:07:00,1.14515,1.14515,1.14505,1.14505,94100002.0
2006-02-06 13:08:00,1.1451,1.14515,1.14505,1.1451,158599997.0
2006-02-06 13:09:00,1.14514,1.14535,1.14514,1.14535,85000000.0
2006-02-06 13:10:00,1.14528,1.14563,1.14527,1.14563,49600000.0
2006-02-06 13:11:00,1.1458,1.1458,1.14576,1.14578,50700001.0
2006-02-06 13:12:00,1.14584,1.14619,1.14584,1.14619,65599998.0
2006-02-06 13:13:00,1.14625,1.14625,1.1461,1.14621,93800000.0
2006-02-06 13:14:00,1.14631,1.14648,1.14626,1.14648,67500001.0
2006-02-06 13:15:00,1.14643,1.14655,1.14643,1.14655,89299999.0
2006-02-06 13:16:00,1.14645,1.14645,1.14641,1.14641,22300001.0
2006-02-06 13:17:00,1.14642,1.14648,1.14642,1.14647,56000000.0
2006-02-06 13:18:00,1.14655,1.14655,1.14653,1.14653,53000000.0
2006-02-06 13:19:00,1.1465,1.1465,1.1465,1.1465,43199999.0
2006-02-06 13:20:00,1.14648,1.14654,1.14639,1.14642,107799999.0
2006-02-06 13:21:00,1.1464,1.1464,1.1464,1.1464,41599999.0
2006-02-06 13:22:00,1.14632,1.14645,1.14632,1.1464,85400002.0
2006-02-06 13:23:00,1.14639,1.14648,1.14633,1.14648,88500000.0
2006-02-06 13:24:00,1.1465,1.14655,1.14643,1.14655,26400000.0
2006-02-06 13:25:00,1.14652,1.14657,1.14649,1.14652,81000002.0
2006-02-06 13:26:00,1.14647,1.14654,1.14645,1.14645,54999998.0
2006-02-06 13:27:00,1.14645,1.14675,1.14645,1.14675,51400000.0
2006-02-06 13:28:00,1.14683,1.14683,1.1468,1.14683,35900000.0
2006-02-06 13:29:00,1.14693,1.14707,1.14693,1.14696,49800000.0
2006-02-06 13:30:00,1.147,1.14705,1.14695,1.147,77000001.0
2006-02-06 13:31:00,1.14704,1.14738,1.14704,1.14726,61600001.0
2006-02-06 13:32:00,1.14717,1.14717,1.1469,1.1469,55800001.0
2006-02-06 13:33:00,1.1469,1.1469,1.14676,1.14684,73200000.0
2006-02-06 13:34:00,1.14685,1.14685,1.14659,1.14664,95899998.0
2006-02-06 13:35:00,1.14659,1.14666,1.14652,1.14658,173100003.0
2006-02-06 13:36:00,1.1465,1.14653,1.1465,1.14653,90299999.0
2006-02-06 13:37:00,1.14655,1.14655,1.14655,1.14655,2000000.0
2006-02-06 13:38:00,1.14642,1.14642,1.14634,1.1464,129500000.0
2006-02-06 13:39:00,1.14637,1.14637,1.14632,1.14633,89300000.0
2006-02-06 13:40:00,1.14643,1.14655,1.14643,1.14652,95200000.0
2006-02-06 13:41:00,1.14653,1.14655,1.1464,1.14643,97600001.0
2006-02-06 13:42:00,1.14655,1.14655,1.14643,1.14645,175899997.0
2006-02-06 13:43:00,1.14661,1.14668,1.14656,1.14656,132499997.0
2006-02-06 13:44:00,1.14654,1.14655,1.14646,1.14646,127999999.0
2006-02-06 13:45:00,1.14645,1.14656,1.14643,1.14648,39700000.0
2006-02-06 13:46:00,1.14645,1.14645,1.1464,1.1464,35500001.0
2006-02-06 13:47:00,1.14635,1.14639,1.14633,1.14633,130100000.0
2006-02-06 13:48:00,1.14632,1.14633,1.14631,1.14633,37499999.0
2006-02-06 13:49:00,1.14642,1.14655,1.14641,1.14645,136600002.0
2006-02-06 13:50:00,1.1465,1.14653,1.14645,1.1465,47100000.0
2006-02-06 13:51:00,1.14648,1.14648,1.14643,1.14643,5200000.0
2006-02-06 13:52:00,1.14639,1.14652,1.14638,1.14642,150299999.0
2006-02-06 13:53:00,1.14628,1.14633,1.14607,1.14607,116200000.0
2006-02-06 13:54:00,1.14597,1.14606,1.14557,1.14559,93800001.0
2006-02-06 13:55:00,1.14553,1.14553,1.14548,1.14549,100800002.0
2006-02-06 13:56:00,1.14546,1.14559,1.14546,1.14552,83600000.0
2006-02-06 13:57:00,1.14545,1.14555,1.1453,1.1455,103900001.0
2006-02-06 13:58:00,1.1454,1.14542,1.14532,1.1454,74699999.0
2006-02-06 13:59:00,1.14545,1.1457,1.14545,1.14563,140700001.0
2006-02-06 14:00:00,1.14558,1.14562,1.14558,1.14562,23100001.0
2006-02-06 14:01:00,1.1456,1.1456,1.1456,1.1456,800000.0
2006-02-06 14:02:00,1.1456,1.14565,1.1456,1.14565,10200000.0
2006-02-06 14:03:00,1.1456,1.14565,1.14555,1.14565,105500002.0
2006-02-06 14:04:00,1.14556,1.14567,1.14556,1.14567,27200000.0
2006-02-06 14:05:00,1.14565,1.14575,1.14565,1.1457,65400000.0
2006-02-06 14:06:00,1.1457,1.1457,1.1457,1.1457,300000.0
2006-02-06 14:07:00,1.14568,1.14576,1.14565,1.14565,63199999.0
2006-02-06 14:08:00,1.14565,1.14565,1.14562,1.14562,6100000.0
2006-02-06 14:09:00,1.14552,1.14555,1.14552,1.14555,7200000.0
2006-02-06 14:10:00,1.14567,1.14572,1.14559,1.14569,236100002.0
2006-02-06 14:11:00,1.1456,1.1456,1.14537,1.14549,112900001.0
2006-02-06 14:12:00,1.14549,1.14557,1.14546,1.14551,88799999.0
2006-02-06 14:13:00,1.14556,1.14556,1.14551,1.14551,12700000.0
2006-02-06 14:14:00,1.14556,1.14563,1.14547,1.14547,119400000.0
2006-02-06 14:15:00,1.14545,1.14555,1.14545,1.14545,65800000.0
2006-02-06 14:16:00,1.14547,1.14547,1.14543,1.14543,45600001.0
2006-02-06 14:17:00,1.14548,1.14548,1.14545,1.14545,56799999.0
2006-02-06 14:18:00,1.14553,1.14553,1.14552,1.14552,32000000.0
2006-02-06 14:19:00,1.14553,1.14553,1.14537,1.14545,37400000.0
2006-02-06 14:20:00,1.14539,1.14543,1.14523,1.14527,77200002.0
2006-02-06 14:21:00,1.1453,1.14535,1.14525,1.1453,132399999.0
2006-02-06 14:22:00,1.14528,1.14532,1.14528,1.14532,35299999.0
2006-02-06 14:23:00,1.14539,1.14539,1.14527,1.14527,124099996.0
2006-02-06 14:24:00,1.1453,1.14535,1.14525,1.1453,84300001.0
2006-02-06 14:25:00,1.14525,1.1453,1.14525,1.1453,15900000.0
2006-02-06 14:26:00,1.14525,1.14529,1.14509,1.14509,51700001.0
2006-02-06 14:27:00,1.14508,1.14511,1.14501,1.14502,118300000.0
2006-02-06 14:28:00,1.14497,1.14512,1.14496,1.14512,55100000.0
2006-02-06 14:29:00,1.14497,1.14497,1.14488,1.14491,82200001.0
2006-02-06 14:30:00,1.14488,1.14488,1.14479,1.14488,143800000.0
2006-02-06 14:31:00,1.145,1.14505,1.14494,1.14505,47200001.0
2006-02-06 14:32:00,1.14508,1.1451,1.14508,1.1451,79999998.0
2006-02-06 14:33:00,1.14515,1.14515,1.14508,1.14508,31400000.0
2006-02-06 14:34:00,1.14511,1.14524,1.14502,1.14502,39300000.0
2006-02-06 14:35:00,1.14484,1.14484,1.14466,1.14466,85600000.0
2006-02-06 14:36:00,1.14472,1.14472,1.14456,1.1446,65599998.0
2006-02-06 14:37:00,1.14451,1.14451,1.14427,1.14427,32700000.0
2006-02-06 14:38:00,1.1441,1.14445,1.14406,1.1444,138199999.0
2006-02-06 14:39:00,1.14437,1.14437,1.14417,1.14417,117300002.0
2006-02-06 14:40:00,1.14418,1.14441,1.14418,1.1443,94699999.0
2006-02-06 14:41:00,1.14418,1.1443,1.14414,1.14415,81300001.0
2006-02-06 14:42:00,1.14414,1.14425,1.14413,1.14413,63399999.0
2006-02-06 14:43:00,1.14407,1.1441,1.14387,1.14403,86799999.0
2006-02-06 14:44:00,1.14403,1.14407,1.14403,1.14407,32800001.0
2006-02-06 14:45:00,1.1441,1.1441,1.14383,1.14385,98899998.0
2006-02-06 14:46:00,1.14381,1.14381,1.14363,1.14379,35200000.0
2006-02-06 14:47:00,1.14382,1.14391,1.1438,1.1438,67699999.0
2006-02-06 14:48:00,1.14372,1.14373,1.14372,1.14373,57000000.0
2006-02-06 14:49:00,1.14365,1.1439,1.14354,1.1439,39100001.0
2006-02-06 14:50:00,1.1442,1.1444,1.14417,1.14437,115200002.0
2006-02-06 14:51:00,1.14443,1.14461,1.14443,1.14452,71800002.0
2006-02-06 14:52:00,1.14453,1.14456,1.14446,1.14446,95699999.0
2006-02-06 14:53:00,1.14451,1.14461,1.14447,1.14452,90599999.0
2006-02-06 14:54:00,1.1444,1.1445,1.1444,1.14443,63199999.0
2006-02-06 14:55:00,1.14447,1.14453,1.1444,1.14453,148199999.0
2006-02-06 14:56:00,1.14448,1.14448,1.14432,1.14437,145600003.0
2006-02-06 14:57:00,1.14443,1.14443,1.14441,1.14441,25900000.0
2006-02-06 14:58:00,1.14443,1.14445,1.14437,1.14437,121999999.0
2006-02-06 14:59:00,1.14449,1.14451,1.14441,1.14444,172400000.0
2006-02-06 15:00:00,1.14441,1.14448,1.14436,1.14442,63400000.0
2006-02-06 15:01:00,1.1443,1.14448,1.1443,1.14446,54499999.0
2006-02-06 15:02:00,1.14447,1.14452,1.1444,1.14452,19700000.0
2006-02-06 15:03:00,1.14445,1.14455,1.14445,1.1445,114500000.0
2006-02-06 15:04:00,1.14455,1.14485,1.14455,1.14485,57400000.0
2006-02-06 15:05:00,1.1448,1.1449,1.14476,1.14488,184000001.0
2006-02-06 15:06:00,1.14495,1.14504,1.14474,1.14474,141700001.0
2006-02-06 15:07:00,1.14473,1.14473,1.14443,1.14443,148700000.0
2006-02-06 15:08:00,1.14448,1.14455,1.14424,1.14424,89799999.0
2006-02-06 15:09:00,1.14438,1.14441,1.144,1.144,173999997.0
2006-02-06 15:10:00,1.14392,1.14396,1.14384,1.14384,108199998.0
2006-02-06 15:11:00,1.1438,1.14386,1.14362,1.14362,158100003.0
2006-02-06 15:12:00,1.14362,1.14366,1.14348,1.14363,51600001.0
2006-02-06 15:13:00,1.14367,1.14374,1.14344,1.14353,138200001.0
2006-02-06 15:14:00,1.14343,1.14343,1.14332,1.14333,68600001.0
2006-02-06 15:15:00,1.14355,1.14363,1.14351,1.14361,21000000.0
2006-02-06 15:16:00,1.14367,1.14378,1.14367,1.14375,37900000.0
2006-02-06 15:17:00,1.14385,1.14408,1.14385,1.14408,52100000.0
2006-02-06 15:18:00,1.14418,1.14421,1.14411,1.14421,106600000.0
2006-02-06 15:19:00,1.14415,1.14424,1.14414,1.14414,86900002.0
2006-02-06 15:20:00,1.14413,1.14456,1.14412,1.14456,131300001.0
2006-02-06 15:21:00,1.14445,1.1445,1.14422,1.14427,118900003.0
2006-02-06 15:22:00,1.14428,1.1443,1.14414,1.14414,69800001.0
2006-02-06 15:23:00,1.14402,1.14411,1.14402,1.1441,27200000.0
2006-02-06 15:24:00,1.14415,1.14415,1.1441,1.1441,44400001.0
2006-02-06 15:25:00,1.14415,1.1445,1.14415,1.14446,30500000.0
2006-02-06 15:26:00,1.14451,1.14479,1.14451,1.14479,47700001.0
2006-02-06 15:27:00,1.14492,1.14492,1.14477,1.14488,85899998.0
2006-02-06 15:28:00,1.14485,1.14488,1.1447,1.1447,72600000.0
2006-02-06 15:29:00,1.14483,1.1449,1.14483,1.14488,75000000.0
2006-02-06 15:30:00,1.14495,1.14495,1.14462,1.14483,66900000.0
2006-02-06 15:31:00,1.14485,1.14489,1.14468,1.14472,134400000.0
2006-02-06 15:32:00,1.14472,1.1449,1.14472,1.14475,80100001.0
2006-02-06 15:33:00,1.14471,1.14493,1.14464,1.14493,136200001.0
2006-02-06 15:34:00,1.14506,1.14508,1.14495,1.14503,210300003.0
2006-02-06 15:35:00,1.14505,1.1451,1.14492,1.14495,68300000.0
2006-02-06 15:36:00,1.14495,1.14512,1.14491,1.14491,236299999.0
2006-02-06 15:37:00,1.14485,1.14485,1.14459,1.14463,89500000.0
2006-02-06 15:38:00,1.14455,1.14455,1.14439,1.14443,120700000.0
2006-02-06 15:39:00,1.14437,1.14437,1.14414,1.14415,196299997.0
2006-02-06 15:40:00,1.14406,1.14414,1.14397,1.14397,141299999.0
2006-02-06 15:41:00,1.1439,1.14409,1.1439,1.14407,92499998.0
2006-02-06 15:42:00,1.14403,1.14408,1.14398,1.14403,92399998.0
2006-02-06 15:43:00,1.14415,1.14417,1.14372,1.14372,98000001.0
2006-02-06 15:44:00,1.14372,1.14373,1.14363,1.14363,136399999.0
2006-02-06 15:45:00,1.14366,1.14374,1.14361,1.14373,43800000.0
2006-02-06 15:46:00,1.14371,1.14388,1.14371,1.14388,164900001.0
2006-02-06 15:47:00,1.14388,1.1439,1.14374,1.14374,42400000.0
2006-02-06 15:48:00,1.1438,1.14385,1.14372,1.14375,54300001.0
2006-02-06 15:49:00,1.14378,1.1438,1.14366,1.14376,104100002.0
2006-02-06 15:50:00,1.14382,1.14403,1.14375,1.14397,186600004.0
2006-02-06 15:51:00,1.1441,1.14435,1.1441,1.14424,102499997.0
2006-02-06 15:52:00,1.14425,1.14432,1.14417,1.14417,60100001.0
2006-02-06 15:53:00,1.14418,1.14418,1.14407,1.14407,36600000.0
2006-02-06 15:54:00,1.1441,1.14422,1.1441,1.14415,58200000.0
2006-02-06 15:55:00,1.14406,1.14411,1.14398,1.14402,93000000.0
2006-02-06 15:56:00,1.14402,1.14407,1.14402,1.14407,55600000.0
2006-02-06 15:57:00,1.14416,1.14433,1.14416,1.14431,49199999.0
2006-02-06 15:58:00,1.14442,1.14465,1.14442,1.14465,42500000.0
2006-02-06 15:59:00,1.14485,1.14487,1.14485,1.14487,8800000.0
2006-02-06 16:00:00,1.14512,1.14516,1.14489,1.14507,142500000.0
2006-02-06 16:01:00,1.14514,1.14524,1.14514,1.1452,113799997.0
2006-02-06 16:02:00,1.14522,1.14526,1.14514,1.14514,79990001.0
2006-02-06 16:03:00,1.14509,1.14528,1.14509,1.14521,72100000.0
2006-02-06 16:04:00,1.14512,1.14512,1.14497,1.14504,173100004.0
2006-02-06 16:05:00,1.1452,1.1452,1.1452,1.1452,12600000.0
2006-02-06 16:06:00,1.14525,1.14525,1.14495,1.14495,50600000.0
2006-02-06 16:07:00,1.14497,1.14497,1.14476,1.14476,151399998.0
2006-02-06 16:08:00,1.14475,1.14498,1.14475,1.14498,124600000.0
2006-02-06 16:09:00,1.14501,1.14501,1.14486,1.14496,52399998.0
2006-02-06 16:10:00,1.14494,1.14494,1.14443,1.14449,124700000.0
2006-02-06 16:11:00,1.14453,1.14458,1.14439,1.14448,60200000.0
2006-02-06 16:12:00,1.14448,1.14457,1.14441,1.14457,87199998.0
2006-02-06 16:13:00,1.14459,1.14464,1.14447,1.14464,86499999.0
2006-02-06 16:14:00,1.1447,1.14486,1.1447,1.14477,41900001.0
2006-02-06 16:15:00,1.14489,1.14504,1.14489,1.14504,48600000.0
2006-02-06 16:16:00,1.14504,1.14504,1.14477,1.14477,10400000.0
2006-02-06 16:17:00,1.14463,1.14463,1.14452,1.14452,9600000.0
2006-02-06 16:18:00,1.14445,1.14445,1.14432,1.14435,134599999.0
2006-02-06 16:19:00,1.14439,1.14451,1.14432,1.14451,177999998.0
2006-02-06 16:20:00,1.1447,1.14545,1.1447,1.14545,64700000.0
2006-02-06 16:21:00,1.14539,1.14541,1.14523,1.14523,70000000.0
2006-02-06 16:22:00,1.14522,1.14522,1.14509,1.14518,39700001.0
2006-02-06 16:23:00,1.14528,1.14537,1.14527,1.14532,97899999.0
2006-02-06 16:24:00,1.14546,1.14564,1.14546,1.14564,38700000.0
2006-02-06 16:25:00,1.14563,1.14563,1.14541,1.14548,41500001.0
2006-02-06 16:26:00,1.14541,1.14549,1.14536,1.14546,111200001.0
2006-02-06 16:27:00,1.14548,1.14553,1.14538,1.14553,58900001.0
2006-02-06 16:28:00,1.14545,1.14552,1.14539,1.14547,110800003.0
2006-02-06 16:29:00,1.14548,1.14565,1.14546,1.14546,48899999.0
2006-02-06 16:30:00,1.14538,1.14538,1.14529,1.14532,19200000.0
2006-02-06 16:31:00,1.14525,1.14541,1.14525,1.14537,83600000.0
2006-02-06 16:32:00,1.14539,1.1454,1.14527,1.14536,117099998.0
2006-02-06 16:33:00,1.14535,1.14542,1.14535,1.14542,13000000.0
2006-02-06 16:34:00,1.14537,1.14598,1.14537,1.14591,116300001.0
2006-02-06 16:35:00,1.1461,1.14613,1.14605,1.14605,29700000.0
2006-02-06 16:36:00,1.14602,1.14619,1.14602,1.14609,82800001.0
2006-02-06 16:37:00,1.14622,1.14626,1.14618,1.14622,52900000.0
2006-02-06 16:38:00,1.14623,1.14624,1.14609,1.14617,139900003.0
2006-02-06 16:39:00,1.1462,1.14622,1.14605,1.14622,87500000.0
2006-02-06 16:40:00,1.14618,1.14626,1.14616,1.14616,100600002.0
2006-02-06 16:41:00,1.14602,1.14634,1.14602,1.14632,86300000.0
2006-02-06 16:42:00,1.14645,1.14645,1.14641,1.14641,51200001.0
2006-02-06 16:43:00,1.14658,1.14688,1.14658,1.14681,42400000.0
2006-02-06 16:44:00,1.1467,1.1467,1.14644,1.14658,106199999.0
2006-02-06 16:45:00,1.14663,1.14669,1.14663,1.14669,16700000.0
2006-02-06 16:46:00,1.14661,1.14661,1.1462,1.1462,37800000.0
2006-02-06 16:47:00,1.14619,1.1463,1.14619,1.14629,142599998.0
2006-02-06 16:48:00,1.14618,1.14618,1.14569,1.14569,91100000.0
2006-02-06 16:49:00,1.14564,1.14606,1.14564,1.14602,191700000.0
2006-02-06 16:50:00,1.14603,1.14615,1.14598,1.14608,140300001.0
2006-02-06 16:51:00,1.14602,1.14602,1.14579,1.14579,38300000.0
2006-02-06 16:52:00,1.14575,1.14578,1.14575,1.14578,51500000.0
2006-02-06 16:53:00,1.14568,1.14568,1.14555,1.14555,26199999.0
2006-02-06 16:54:00,1.14565,1.14571,1.14556,1.14571,54900001.0
2006-02-06 16:55:00,1.14567,1.1458,1.14554,1.14554,92499999.0
2006-02-06 16:56:00,1.1456,1.14562,1.14552,1.14552,79700001.0
2006-02-06 16:57:00,1.14547,1.14564,1.14541,1.14564,42100001.0
2006-02-06 16:58:00,1.14572,1.14596,1.14572,1.14587,82499999.0
2006-02-06 16:59:00,1.14574,1.14582,1.14565,1.14565,61299998.0
2006-02-06 17:00:00,1.14561,1.14565,1.14536,1.14536,102100001.0
2006-02-06 17:01:00,1.14542,1.14555,1.14542,1.14555,36500000.0
2006-02-06 17:02:00,1.14582,1.14598,1.14582,1.14587,119000005.0
2006-02-06 17:03:00,1.14588,1.14607,1.14583,1.14607,104299999.0
2006-02-06 17:04:00,1.14601,1.14606,1.14593,1.14593,29200000.0
2006-02-06 17:05:00,1.14592,1.14592,1.14559,1.14575,159200000.0
2006-02-06 17:06:00,1.14573,1.14585,1.14573,1.14574,56300001.0
2006-02-06 17:07:00,1.14576,1.1458,1.14559,1.14572,76699999.0
2006-02-06 17:08:00,1.1458,1.14596,1.1458,1.14581,87799999.0
2006-02-06 17:09:00,1.14593,1.14593,1.14587,1.14587,39800001.0
2006-02-06 17:10:00,1.14599,1.14606,1.14596,1.14605,91600001.0
2006-02-06 17:11:00,1.14589,1.14595,1.14589,1.14593,94500002.0
2006-02-06 17:12:00,1.14595,1.14598,1.14591,1.14598,26400000.0
2006-02-06 17:13:00,1.14574,1.14574,1.14571,1.14571,33200000.0
2006-02-06 17:14:00,1.14552,1.14552,1.14528,1.14534,60700000.0
2006-02-06 17:15:00,1.1452,1.1452,1.14492,1.14498,48600000.0
2006-02-06 17:16:00,1.14493,1.14523,1.14493,1.14523,30500000.0
2006-02-06 17:17:00,1.14528,1.14561,1.14527,1.14527,150800003.0
2006-02-06 17:18:00,1.14537,1.14538,1.14537,1.14538,39900000.0
2006-02-06 17:19:00,1.14548,1.14571,1.14539,1.14571,135600002.0
2006-02-06 17:20:00,1.14567,1.14572,1.14562,1.14572,77700000.0
2006-02-06 17:21:00,1.14566,1.14582,1.14553,1.14582,70000002.0
2006-02-06 17:22:00,1.14592,1.146,1.14592,1.14593,10400000.0
2006-02-06 17:23:00,1.146,1.146,1.14577,1.14577,98800000.0
2006-02-06 17:24:00,1.14579,1.14584,1.14575,1.14583,74200000.0
2006-02-06 17:25:00,1.14577,1.14577,1.14573,1.14573,27900000.0
2006-02-06 17:26:00,1.14567,1.14567,1.14555,1.14555,101700000.0
2006-02-06 17:27:00,1.14566,1.14571,1.14566,1.14571,12700000.0
2006-02-06 17:28:00,1.14567,1.14567,1.14563,1.14563,3900000.0
2006-02-06 17:29:00,1.14566,1.14569,1.14544,1.14544,115699998.0
2006-02-06 17:30:00,1.14552,1.1456,1.14552,1.14552,49700001.0
2006-02-06 17:31:00,1.14551,1.14556,1.14551,1.14551,97300000.0
2006-02-06 17:32:00,1.14552,1.14565,1.14552,1.14556,126100002.0
2006-02-06 17:33:00,1.14553,1.14567,1.14549,1.14556,126300001.0
2006-02-06 17:34:00,1.14559,1.14578,1.1455,1.1455,106399998.0
2006-02-06 17:35:00,1.14539,1.1456,1.14539,1.14545,98300000.0
2006-02-06 17:36:00,1.14548,1.1455,1.14538,1.14543,88500001.0
2006-02-06 17:37:00,1.14547,1.14553,1.14541,1.14553,94800003.0
2006-02-06 17:38:00,1.14549,1.1455,1.14542,1.14548,41500001.0
2006-02-06 17:39:00,1.14557,1.1457,1.14557,1.14562,117899998.0
2006-02-06 17:40:00,1.14559,1.14575,1.14559,1.14575,93200000.0
2006-02-06 17:41:00,1.1457,1.1457,1.14567,1.1457,6400000.0
2006-02-06 17:42:00,1.14577,1.14607,1.14577,1.14601,92500001.0
2006-02-06 17:43:00,1.14598,1.14615,1.14591,1.14615,44900000.0
2006-02-06 17:44:00,1.14619,1.14649,1.14619,1.14648,130500002.0
2006-02-06 17:45:00,1.14644,1.14652,1.14635,1.14635,58500000.0
2006-02-06 17:46:00,1.14639,1.1468,1.14639,1.1468,16000000.0
2006-02-06 17:47:00,1.14688,1.14694,1.14677,1.1469,107200000.0
2006-02-06 17:48:00,1.14674,1.14674,1.14671,1.14671,1600000.0
2006-02-06 17:49:00,1.1465,1.1465,1.14637,1.14641,47500000.0
2006-02-06 17:50:00,1.14644,1.14652,1.14637,1.14637,63490000.0
2006-02-06 17:51:00,1.14648,1.14649,1.14646,1.14647,87900000.0
2006-02-06 17:52:00,1.1465,1.14663,1.1465,1.14655,72000000.0
2006-02-06 17:53:00,1.14643,1.14661,1.14643,1.14655,114099998.0
2006-02-06 17:54:00,1.14657,1.14657,1.14641,1.14648,19800000.0
2006-02-06 17:55:00,1.14638,1.14642,1.14618,1.14618,55899999.0
2006-02-06 17:56:00,1.14609,1.14638,1.14609,1.14632,80400000.0
2006-02-06 17:57:00,1.14629,1.14629,1.14593,1.14593,125300003.0
2006-02-06 17:58:00,1.14592,1.146,1.14589,1.14592,150299997.0
2006-02-06 17:59:00,1.14587,1.14595,1.14582,1.14582,126199998.0
2006-02-06 18:00:00,1.14575,1.14599,1.14575,1.14586,123799998.0
2006-02-06 18:01:00,1.146,1.14611,1.14579,1.14604,642600002.0
2006-02-06 18:02:00,1.14611,1.14611,1.1459,1.1459,727200000.0
2006-02-06 18:03:00,1.14587,1.146,1.14583,1.14589,709099996.0
2006-02-06 18:04:00,1.14588,1.14595,1.14581,1.14589,697999999.0
2006-02-06 18:05:00,1.1459,1.14598,1.14583,1.14586,962500000.0
2006-02-06 18:06:00,1.14577,1.14586,1.14564,1.14586,523399996.0
2006-02-06 18:07:00,1.14592,1.14609,1.14591,1.14592,1338700004.0
2006-02-06 18:08:00,1.14592,1.14604,1.14587,1.14598,1037400003.0
2006-02-06 18:09:00,1.14596,1.14596,1.14577,1.14579,599700004.0
2006-02-06 18:10:00,1.14592,1.14609,1.14582,1.14601,766399994.0
2006-02-06 18:11:00,1.1463,1.14646,1.14623,1.14623,730600007.0
2006-02-06 18:12:00,1.14612,1.14612,1.14604,1.14604,44800000.0
2006-02-06 18:13:00,1.1461,1.14615,1.14605,1.14615,445300003.0
2006-02-06 18:14:00,1.14609,1.14609,1.14579,1.14596,554000000.0
2006-02-06 18:15:00,1.14593,1.14598,1.14578,1.1459,782500003.0
2006-02-06 18:16:00,1.14593,1.14608,1.14583,1.14597,504599997.0
2006-02-06 18:17:00,1.14599,1.14603,1.14589,1.14594,907399996.0
2006-02-06 18:18:00,1.1459,1.1459,1.14578,1.14579,665199997.0
2006-02-06 18:19:00,1.14582,1.14582,1.14564,1.14564,188599997.0
2006-02-06 18:20:00,1.14564,1.14564,1.14545,1.14552,676199999.0
2006-02-06 18:21:00,1.14562,1.14571,1.14561,1.14564,236300001.0
2006-02-06 18:22:00,1.1457,1.14577,1.1457,1.14575,207100001.0
2006-02-06 18:23:00,1.14573,1.14577,1.14568,1.1457,347799998.0
2006-02-06 18:24:00,1.1457,1.14577,1.14562,1.14567,739099996.0
2006-02-06 18:25:00,1.14565,1.1457,1.14558,1.1457,574500003.0
2006-02-06 18:26:00,1.14576,1.14607,1.14576,1.14585,1056900007.0
2006-02-06 18:27:00,1.1459,1.1459,1.14578,1.14585,588800008.0
2006-02-06 18:28:00,1.14584,1.14584,1.14548,1.14548,436800004.0
2006-02-06 18:29:00,1.1454,1.14556,1.14516,1.14556,282000000.0
2006-02-06 18:30:00,1.14554,1.14554,1.14528,1.1454,744600005.0
2006-02-06 18:31:00,1.14542,1.14554,1.1454,1.14554,504199994.0
2006-02-06 18:32:00,1.14555,1.14564,1.14542,1.14549,476999998.0
2006-02-06 18:33:00,1.14551,1.14564,1.14548,1.1456,540500001.0
2006-02-06 18:34:00,1.14566,1.14585,1.14559,1.14585,316600003.0
2006-02-06 18:35:00,1.14579,1.14579,1.14558,1.14576,500999996.0
2006-02-06 18:36:00,1.14578,1.14578,1.14561,1.14562,455900004.0
2006-02-06 18:37:00,1.14562,1.14566,1.14554,1.14554,153000000.0
2006-02-06 18:38:00,1.14559,1.14567,1.14554,1.14562,215090005.0
2006-02-06 18:39:00,1.14562,1.14576,1.14562,1.1457,220899997.0
2006-02-06 18:40:00,1.14568,1.14579,1.14562,1.1457,763300010.0
2006-02-06 18:41:00,1.14569,1.14573,1.14559,1.14564,347100002.0
2006-02-06 18:42:00,1.14568,1.14584,1.14568,1.14576,517700004.0
2006-02-06 18:43:00,1.14576,1.14576,1.14557,1.14557,500799999.0
2006-02-06 18:44:00,1.14562,1.14574,1.14558,1.14562,273100000.0
2006-02-06 18:45:00,1.14565,1.14565,1.14555,1.14558,410500000.0
2006-02-06 18:46:00,1.14561,1.14571,1.14558,1.14561,251500004.0
2006-02-06 18:47:00,1.1456,1.1456,1.1456,1.1456,800000.0
2006-02-06 18:48:00,1.14557,1.14557,1.14539,1.14553,102600001.0
2006-02-06 18:49:00,1.14549,1.14549,1.14535,1.14539,35200000.0
2006-02-06 18:50:00,1.14549,1.14595,1.14549,1.14595,114000002.0
2006-02-06 18:51:00,1.14593,1.1461,1.14593,1.14607,96100001.0
2006-02-06 18:52:00,1.1461,1.1461,1.14605,1.1461,142799999.0
2006-02-06 18:53:00,1.14608,1.14611,1.14595,1.14595,619699996.0
2006-02-06 18:54:00,1.14597,1.1461,1.14597,1.14599,235700000.0
2006-02-06 18:55:00,1.14594,1.14598,1.14587,1.14589,538100002.0
2006-02-06 18:56:00,1.14584,1.14584,1.14532,1.14532,203499998.0
2006-02-06 18:57:00,1.1453,1.14541,1.14526,1.14534,272100002.0
2006-02-06 18:58:00,1.1454,1.14558,1.14538,1.14548,188100002.0
2006-02-06 18:59:00,1.14544,1.14552,1.14532,1.14532,518499998.0
2006-02-06 19:00:00,1.14538,1.14583,1.14531,1.14583,354900004.0
2006-02-06 19:01:00,1.14595,1.14599,1.14577,1.14577,99399999.0
2006-02-06 19:02:00,1.14572,1.14596,1.14568,1.14596,336200000.0
2006-02-06 19:03:00,1.14597,1.14597,1.14586,1.14593,445800002.0
2006-02-06 19:04:00,1.14601,1.14627,1.14594,1.14613,175100000.0
2006-02-06 19:05:00,1.14616,1.14616,1.14599,1.14605,263500002.0
2006-02-06 19:06:00,1.1461,1.14615,1.14603,1.14607,459800001.0
2006-02-06 19:07:00,1.1461,1.14615,1.1461,1.14615,138700002.0
2006-02-06 19:08:00,1.14611,1.14611,1.14599,1.14604,465899997.0
2006-02-06 19:09:00,1.146,1.146,1.14567,1.14567,597099997.0
2006-02-06 19:10:00,1.14577,1.14602,1.14577,1.146,76100001.0
2006-02-06 19:11:00,1.14609,1.14635,1.14603,1.14625,416100001.0
2006-02-06 19:12:00,1.14623,1.14624,1.14609,1.1461,237699995.0
2006-02-06 19:13:00,1.14609,1.14639,1.14609,1.14639,159200001.0
2006-02-06 19:14:00,1.14643,1.14663,1.14638,1.14663,419599994.0
2006-02-06 19:15:00,1.14656,1.14656,1.14627,1.14627,405599999.0
2006-02-06 19:16:00,1.1462,1.14626,1.14613,1.14618,329400005.0
2006-02-06 19:17:00,1.1462,1.14625,1.14615,1.14623,272999999.0
2006-02-06 19:18:00,1.14621,1.14628,1.14589,1.14619,564400004.0
2006-02-06 19:19:00,1.14619,1.14641,1.14619,1.14638,81400000.0
2006-02-06 19:20:00,1.14641,1.14645,1.14623,1.14625,150799998.0
2006-02-06 19:21:00,1.14632,1.14638,1.14632,1.14637,211099998.0
2006-02-06 19:22:00,1.14642,1.14657,1.14642,1.14645,218100002.0
2006-02-06 19:23:00,1.14624,1.14624,1.14601,1.14608,147499999.0
2006-02-06 19:24:00,1.14612,1.14618,1.14609,1.14618,79700000.0
2006-02-06 19:25:00,1.14619,1.14619,1.1461,1.1461,173899996.0
2006-02-06 19:26:00,1.14606,1.14606,1.14599,1.14599,39000000.0
2006-02-06 19:27:00,1.14597,1.14597,1.14584,1.14585,388700001.0
2006-02-06 19:28:00,1.14593,1.14611,1.14593,1.14607,93500001.0
2006-02-06 19:29:00,1.14608,1.14608,1.14599,1.14602,41000000.0
2006-02-06 19:30:00,1.14603,1.14603,1.14587,1.14591,117700000.0
2006-02-06 19:31:00,1.1459,1.1459,1.1459,1.1459,115300001.0
2006-02-06 19:32:00,1.14587,1.14587,1.14574,1.14587,105799998.0
2006-02-06 19:33:00,1.14588,1.14598,1.14588,1.14593,261200006.0
2006-02-06 19:34:00,1.14597,1.14608,1.14597,1.14608,20700000.0
2006-02-06 19:35:00,1.14615,1.14615,1.14582,1.14582,107800001.0
2006-02-06 19:36:00,1.14598,1.14598,1.14573,1.14573,174200006.0
2006-02-06 19:37:00,1.14585,1.14585,1.14572,1.1458,524100004.0
2006-02-06 19:38:00,1.14577,1.14585,1.14573,1.14575,194700001.0
2006-02-06 19:39:00,1.14575,1.14589,1.14571,1.14581,368000001.0
2006-02-06 19:40:00,1.14583,1.14584,1.14575,1.14577,197300001.0
2006-02-06 19:41:00,1.14573,1.14586,1.14573,1.14582,188500002.0
2006-02-06 19:42:00,1.1458,1.14587,1.14572,1.14574,108299999.0
2006-02-06 19:43:00,1.1458,1.1458,1.14577,1.1458,123299999.0
2006-02-06 19:44:00,1.14575,1.14575,1.14565,1.14565,89800001.0
2006-02-06 19:45:00,1.14572,1.14575,1.14544,1.14544,78700000.0
2006-02-06 19:46:00,1.14542,1.14548,1.1454,1.14542,66600002.0
2006-02-06 19:47:00,1.14535,1.14538,1.14528,1.14538,50300000.0
2006-02-06 19:48:00,1.1454,1.1454,1.1454,1.1454,18300000.0
2006-02-06 19:49:00,1.1454,1.14545,1.1454,1.1454,264400002.0
2006-02-06 19:50:00,1.14542,1.14557,1.14541,1.14557,102600002.0
2006-02-06 19:51:00,1.1455,1.1455,1.14547,1.14547,84000000.0
2006-02-06 19:52:00,1.14536,1.14536,1.14526,1.14526,25500000.0
2006-02-06 19:53:00,1.14528,1.14542,1.14514,1.14514,176700001.0
2006-02-06 19:54:00,1.1451,1.1451,1.1451,1.1451,72699999.0
2006-02-06 19:55:00,1.14516,1.14516,1.14486,1.14501,120399996.0
2006-02-06 19:56:00,1.14501,1.14509,1.14496,1.14496,279399997.0
2006-02-06 19:57:00,1.14494,1.14506,1.14483,1.14506,179200000.0
2006-02-06 19:58:00,1.14509,1.14509,1.145,1.14502,79599999.0
2006-02-06 19:59:00,1.14502,1.14508,1.14502,1.14503,50899999.0
2006-02-06 20:00:00,1.1451,1.14517,1.1451,1.1451,59600001.0
2006-02-06 20:01:00,1.14502,1.1451,1.14502,1.14509,90100003.0
2006-02-06 20:02:00,1.14514,1.1454,1.14514,1.14537,88599999.0
2006-02-06 20:03:00,1.14541,1.14545,1.14526,1.14535,766100002.0
2006-02-06 20:04:00,1.14545,1.14545,1.14538,1.14538,172500003.0
2006-02-06 20:05:00,1.14538,1.14547,1.14532,1.14535,159100004.0
2006-02-06 20:06:00,1.1454,1.14542,1.1454,1.1454,155700001.0
2006-02-06 20:07:00,1.1454,1.14544,1.14528,1.14532,228300001.0
2006-02-06 20:08:00,1.1453,1.14542,1.1453,1.14542,337700000.0
2006-02-06 20:09:00,1.1454,1.1456,1.14536,1.14553,246600004.0
2006-02-06 20:10:00,1.14548,1.14548,1.1454,1.14542,71699999.0
2006-02-06 20:11:00,1.1454,1.14548,1.1454,1.14548,292099998.0
2006-02-06 20:12:00,1.14555,1.14576,1.14555,1.14564,614099993.0
2006-02-06 20:13:00,1.14565,1.14584,1.14564,1.14581,106500001.0
2006-02-06 20:14:00,1.14573,1.14574,1.14566,1.1457,129300005.0
2006-02-06 20:15:00,1.14573,1.14573,1.14555,1.1456,544500000.0
2006-02-06 20:16:00,1.1456,1.14565,1.14555,1.14558,615500002.0
2006-02-06 20:17:00,1.14561,1.14579,1.1456,1.14567,263599996.0
2006-02-06 20:18:00,1.14569,1.14575,1.14567,1.14573,162600001.0
2006-02-06 20:19:00,1.14567,1.14573,1.14565,1.14573,78299998.0
2006-02-06 20:20:00,1.14574,1.14592,1.14572,1.14572,250799997.0
2006-02-06 20:21:00,1.14573,1.14589,1.14571,1.14578,416299999.0
2006-02-06 20:22:00,1.14584,1.14594,1.1458,1.14587,276200001.0
2006-02-06 20:23:00,1.1459,1.14595,1.14582,1.14588,495999998.0
2006-02-06 20:24:00,1.1459,1.1459,1.14585,1.14585,347800004.0
2006-02-06 20:25:00,1.14591,1.14592,1.14572,1.14583,198500000.0
2006-02-06 20:26:00,1.1458,1.1458,1.14567,1.14571,179900002.0
2006-02-06 20:27:00,1.14573,1.14585,1.14573,1.14573,203100001.0
2006-02-06 20:28:00,1.14575,1.14585,1.14575,1.1458,510099999.0
2006-02-06 20:29:00,1.14575,1.1458,1.1457,1.14575,353200000.0
2006-02-06 20:30:00,1.14573,1.1458,1.14573,1.1458,275100003.0
2006-02-06 20:31:00,1.14587,1.14596,1.14585,1.14585,363100002.0
2006-02-06 20:32:00,1.14582,1.1459,1.14582,1.1459,271200004.0
2006-02-06 20:33:00,1.14585,1.14605,1.14585,1.14595,299400001.0
2006-02-06 20:34:00,1.14595,1.14611,1.14595,1.14611,205800003.0
2006-02-06 20:35:00,1.14617,1.14619,1.14601,1.1461,199100000.0
2006-02-06 20:36:00,1.1461,1.14613,1.146,1.1461,504100000.0
2006-02-06 20:37:00,1.1461,1.1461,1.14603,1.14605,205000000.0
2006-02-06 20:38:00,1.14604,1.1461,1.14599,1.14603,241100002.0
2006-02-06 20:39:00,1.14598,1.14613,1.14588,1.1459,450199998.0
2006-02-06 20:40:00,1.14589,1.14599,1.14586,1.14593,411200002.0
2006-02-06 20:41:00,1.146,1.146,1.14592,1.146,405299997.0
2006-02-06 20:42:00,1.146,1.146,1.14595,1.14597,364600001.0
2006-02-06 20:43:00,1.14597,1.14602,1.14592,1.14597,199100004.0
2006-02-06 20:44:00,1.14605,1.14616,1.14597,1.14605,69500000.0
2006-02-06 20:45:00,1.14598,1.14598,1.14582,1.14582,116999999.0
2006-02-06 20:46:00,1.14585,1.14611,1.14585,1.14611,220800000.0
2006-02-06 20:47:00,1.14611,1.14611,1.14594,1.14594,151500000.0
2006-02-06 20:48:00,1.14595,1.14595,1.1459,1.14595,66299999.0
2006-02-06 20:49:00,1.14599,1.1461,1.14596,1.14606,365490002.0
2006-02-06 20:50:00,1.14602,1.1461,1.14602,1.1461,199200000.0
2006-02-06 20:51:00,1.14611,1.14611,1.146,1.14605,80200000.0
2006-02-06 20:52:00,1.14605,1.14605,1.14605,1.14605,82600001.0
2006-02-06 20:53:00,1.14598,1.14603,1.14593,1.14595,193400001.0
2006-02-06 20:54:00,1.14603,1.14616,1.14602,1.14613,382300002.0
2006-02-06 20:55:00,1.14625,1.14629,1.14622,1.14622,185500000.0
2006-02-06 20:56:00,1.14614,1.14614,1.14592,1.14599,567800002.0
2006-02-06 20:57:00,1.14598,1.14602,1.14595,1.14602,367000002.0
2006-02-06 20:58:00,1.14604,1.14623,1.14604,1.14621,282699999.0
2006-02-06 20:59:00,1.14618,1.14659,1.14618,1.14645,331300000.0
2006-02-06 21:00:00,1.14647,1.14658,1.14641,1.14643,893500004.0
2006-02-06 21:01:00,1.14641,1.14652,1.1464,1.1465,604999995.0
2006-02-06 21:02:00,1.14645,1.1465,1.14636,1.14636,153999999.0
2006-02-06 21:03:00,1.14647,1.14658,1.14639,1.14639,555599999.0
2006-02-06 21:04:00,1.1464,1.14659,1.14637,1.14652,864100006.0
2006-02-06 21:05:00,1.14657,1.14665,1.14647,1.14651,719999999.0
2006-02-06 21:06:00,1.14657,1.14657,1.14648,1.14648,88800000.0
2006-02-06 21:07:00,1.14646,1.14651,1.14632,1.14633,479500000.0
2006-02-06 21:08:00,1.14633,1.14643,1.14632,1.14639,220500001.0
2006-02-06 21:09:00,1.14625,1.1464,1.14621,1.1464,90400000.0
2006-02-06 21:10:00,1.14645,1.14645,1.14635,1.1464,339000000.0
2006-02-06 21:11:00,1.14642,1.14654,1.14642,1.14644,491299997.0
2006-02-06 21:12:00,1.14655,1.14666,1.14649,1.14649,413599995.0
2006-02-06 21:13:00,1.1465,1.1466,1.14645,1.14645,457599998.0
2006-02-06 21:14:00,1.1465,1.1465,1.14643,1.14647,271800001.0
2006-02-06 21:15:00,1.14645,1.1465,1.14645,1.14647,67900000.0
2006-02-06 21:16:00,1.1464,1.14657,1.1464,1.14648,162100001.0
2006-02-06 21:17:00,1.14643,1.14643,1.14618,1.14622,98999997.0
2006-02-06 21:18:00,1.14632,1.14638,1.14627,1.14637,39100001.0
2006-02-06 21:19:00,1.14635,1.1464,1.14635,1.14635,114700001.0
2006-02-06 21:20:00,1.1463,1.14632,1.14621,1.14626,135700000.0
2006-02-06 21:21:00,1.14621,1.14621,1.14619,1.14619,51800001.0
2006-02-06 21:22:00,1.14615,1.14615,1.14615,1.14615,91100002.0
2006-02-06 21:23:00,1.14621,1.14621,1.14609,1.14617,142500003.0
2006-02-06 21:24:00,1.14613,1.14613,1.14601,1.14607,76900000.0
2006-02-06 21:25:00,1.14606,1.14609,1.14605,1.14608,108800002.0
2006-02-06 21:26:00,1.1461,1.14613,1.1461,1.1461,64800000.0
2006-02-06 21:27:00,1.14612,1.14617,1.14612,1.14617,212199995.0
2006-02-06 21:28:00,1.1462,1.14628,1.14615,1.1462,332100002.0
2006-02-06 21:29:00,1.1462,1.1462,1.14615,1.14615,169500002.0
2006-02-06 21:30:00,1.14618,1.14618,1.14602,1.14602,78999997.0
2006-02-06 21:31:00,1.14603,1.14608,1.14603,1.14608,105300001.0
2006-02-06 21:32:00,1.1461,1.1461,1.14603,1.1461,213699999.0
2006-02-06 21:33:00,1.14612,1.14612,1.14594,1.14595,142600000.0
2006-02-06 21:34:00,1.14603,1.14607,1.14602,1.14602,71200001.0
2006-02-06 21:35:00,1.14603,1.14605,1.14593,1.14593,97100004.0
2006-02-06 21:36:00,1.14592,1.14603,1.14592,1.14596,103100003.0
2006-02-06 21:37:00,1.1461,1.1461,1.14606,1.14609,66500000.0
2006-02-06 21:38:00,1.14609,1.14614,1.14602,1.14602,122500003.0
2006-02-06 21:39:00,1.14598,1.14598,1.14589,1.14592,434100004.0
2006-02-06 21:40:00,1.1459,1.1459,1.14582,1.14585,218700003.0
2006-02-06 21:41:00,1.14585,1.14588,1.14582,1.14588,65400000.0
2006-02-06 21:42:00,1.14587,1.14596,1.14587,1.14591,122800003.0
2006-02-06 21:43:00,1.14593,1.14603,1.14593,1.14599,129899999.0
2006-02-06 21:44:00,1.14604,1.14604,1.14593,1.14593,67200002.0
2006-02-06 21:45:00,1.14588,1.14588,1.14581,1.14581,77399999.0
2006-02-06 21:46:00,1.1458,1.14582,1.1457,1.14575,157300001.0
2006-02-06 21:47:00,1.14575,1.1458,1.14575,1.14577,193699999.0
2006-02-06 21:48:00,1.1458,1.1458,1.14575,1.1458,128700001.0
2006-02-06 21:49:00,1.14575,1.14585,1.14572,1.14578,71899999.0
2006-02-06 21:50:00,1.14575,1.1458,1.14575,1.1458,79999999.0
2006-02-06 21:51:00,1.1458,1.1458,1.14573,1.14573,132800001.0
2006-02-06 21:52:00,1.14572,1.14575,1.14563,1.14563,83899998.0
2006-02-06 21:53:00,1.14562,1.14568,1.14561,1.14561,215800000.0
2006-02-06 21:54:00,1.1456,1.14565,1.14555,1.14555,127700002.0
2006-02-06 21:55:00,1.14562,1.14578,1.14562,1.14578,71000000.0
2006-02-06 21:56:00,1.14578,1.14578,1.14569,1.14576,56299998.0
2006-02-06 21:57:00,1.14567,1.14582,1.14567,1.14568,59000000.0
2006-02-06 21:58:00,1.14566,1.14585,1.14566,1.14581,60799999.0
2006-02-06 21:59:00,1.1457,1.14589,1.1457,1.1458,120699999.0
2006-02-06 22:00:00,1.1458,1.14585,1.14566,1.14573,195200001.0
2006-02-06 22:01:00,1.14575,1.14579,1.1457,1.1457,142000001.0
2006-02-06 22:02:00,1.14565,1.14575,1.14565,1.1457,524700008.0
2006-02-06 22:03:00,1.14565,1.1457,1.14565,1.1457,169300000.0
2006-02-06 22:04:00,1.14577,1.1458,1.14572,1.1458,98699999.0
2006-02-06 22:05:00,1.14585,1.14585,1.14575,1.14575,102900001.0
2006-02-06 22:06:00,1.14577,1.1461,1.14577,1.14608,221999995.0
2006-02-06 22:07:00,1.14613,1.14613,1.146,1.14607,72900002.0
2006-02-06 22:08:00,1.14605,1.14614,1.14604,1.14607,256500000.0
2006-02-06 22:09:00,1.14595,1.14605,1.14595,1.14605,171299998.0
2006-02-06 22:10:00,1.14607,1.14612,1.14607,1.14609,127400002.0
2006-02-06 22:11:00,1.14603,1.14608,1.14603,1.14608,91200000.0
2006-02-06 22:12:00,1.14608,1.14609,1.14604,1.14608,120200000.0
2006-02-06 22:13:00,1.14608,1.14609,1.14597,1.14607,66900001.0
2006-02-06 22:14:00,1.14615,1.14615,1.14608,1.14613,74100000.0
2006-02-06 22:15:00,1.14617,1.14617,1.1461,1.14615,96900000.0
2006-02-06 22:16:00,1.14614,1.14614,1.14608,1.14609,182100004.0
2006-02-06 22:17:00,1.146,1.14605,1.14595,1.14605,63900002.0
2006-02-06 22:18:00,1.14605,1.14605,1.146,1.146,59799999.0
2006-02-06 22:19:00,1.14595,1.14605,1.14595,1.146,66900000.0
2006-02-06 22:20:00,1.146,1.14605,1.146,1.14605,62500000.0
2006-02-06 22:21:00,1.14605,1.14605,1.14595,1.14595,255100005.0
2006-02-06 22:22:00,1.14594,1.14599,1.14593,1.14593,86899999.0
2006-02-06 22:23:00,1.146,1.146,1.146,1.146,148699999.0
2006-02-06 22:24:00,1.146,1.14605,1.146,1.14605,60700000.0
2006-02-06 22:25:00,1.146,1.146,1.14584,1.14585,43100000.0
2006-02-06 22:26:00,1.1459,1.14595,1.1459,1.14595,57000000.0
2006-02-06 22:27:00,1.1459,1.14601,1.1459,1.1459,352900003.0
2006-02-06 22:28:00,1.14588,1.14593,1.14588,1.14593,45400000.0
2006-02-06 22:29:00,1.14603,1.14613,1.14601,1.14604,233100001.0
2006-02-06 22:30:00,1.14605,1.14605,1.146,1.14605,86400001.0
2006-02-06 22:31:00,1.1461,1.1461,1.14605,1.14605,32900000.0
2006-02-06 22:32:00,1.14605,1.1461,1.146,1.14603,42099999.0
2006-02-06 22:33:00,1.14605,1.1461,1.14605,1.1461,121999998.0
2006-02-06 22:34:00,1.14606,1.14618,1.14606,1.14618,277100003.0
2006-02-06 22:35:00,1.14622,1.14622,1.1461,1.1461,285500001.0
2006-02-06 22:36:00,1.14613,1.14617,1.14607,1.14607,127199999.0
2006-02-06 22:37:00,1.14602,1.14605,1.14592,1.14592,123700000.0
2006-02-06 22:38:00,1.14591,1.14599,1.1458,1.14597,177500002.0
2006-02-06 22:39:00,1.14609,1.14617,1.14605,1.14605,210600000.0
2006-02-06 22:40:00,1.1461,1.1461,1.14596,1.14596,59999999.0
2006-02-06 22:41:00,1.14595,1.14595,1.1459,1.1459,67200000.0
2006-02-06 22:42:00,1.14598,1.14603,1.14598,1.14603,82700002.0
2006-02-06 22:43:00,1.14603,1.14616,1.14592,1.14616,362399998.0
2006-02-06 22:44:00,1.1462,1.14625,1.14615,1.14615,120500001.0
2006-02-06 22:45:00,1.14615,1.1462,1.14615,1.1462,47300002.0
2006-02-06 22:46:00,1.14629,1.14632,1.14625,1.14632,130499999.0
2006-02-06 22:47:00,1.14623,1.1463,1.14617,1.1463,58700001.0
2006-02-06 22:48:00,1.1463,1.1463,1.14625,1.14625,64799999.0
2006-02-06 22:49:00,1.14627,1.14627,1.14617,1.14621,57900000.0
2006-02-06 22:50:00,1.1463,1.14635,1.14625,1.14625,47000000.0
2006-02-06 22:51:00,1.14633,1.14633,1.1462,1.14625,71500002.0
2006-02-06 22:52:00,1.14613,1.14615,1.146,1.146,149400000.0
2006-02-06 22:53:00,1.14607,1.1462,1.14607,1.14614,152800003.0
2006-02-06 22:54:00,1.14617,1.14634,1.14617,1.14626,113400000.0
2006-02-06 22:55:00,1.14634,1.14643,1.14628,1.14635,183100001.0
2006-02-06 22:56:00,1.14635,1.14635,1.1463,1.1463,36200001.0
2006-02-06 22:57:00,1.1463,1.14641,1.14624,1.14624,92499998.0
2006-02-06 22:58:00,1.14632,1.14633,1.14619,1.14632,159400001.0
2006-02-06 22:59:00,1.14629,1.14634,1.1461,1.14617,121899998.0
2006-02-06 23:00:00,1.14603,1.14603,1.14602,1.14602,43100001.0
2006-02-06 23:01:00,1.14622,1.14628,1.14622,1.14627,23900000.0
2006-02-06 23:02:00,1.14626,1.14628,1.14617,1.14627,53499999.0
2006-02-06 23:03:00,1.1463,1.1463,1.14611,1.1462,111900000.0
2006-02-06 23:04:00,1.14618,1.14618,1.14613,1.14613,35900000.0
2006-02-06 23:05:00,1.1461,1.1461,1.14603,1.14605,76900000.0
2006-02-06 23:06:00,1.14612,1.14621,1.14604,1.14618,173600000.0
2006-02-06 23:07:00,1.1462,1.14625,1.14611,1.14621,156000000.0
2006-02-06 23:08:00,1.14615,1.14615,1.14603,1.1461,141900002.0
2006-02-06 23:09:00,1.14607,1.14612,1.14594,1.14612,54600000.0
2006-02-06 23:10:00,1.14616,1.1462,1.14613,1.14613,41300000.0
2006-02-06 23:11:00,1.14613,1.14628,1.14613,1.14628,30300001.0
2006-02-06 23:12:00,1.1462,1.14625,1.14615,1.14622,75099999.0
2006-02-06 23:13:00,1.14615,1.14622,1.146,1.14622,98000001.0
2006-02-06 23:14:00,1.14612,1.14616,1.14607,1.14616,62400000.0
2006-02-06 23:15:00,1.14625,1.14625,1.14602,1.14602,155399999.0
2006-02-06 23:16:00,1.14602,1.14609,1.146,1.14608,106999999.0
2006-02-06 23:17:00,1.14609,1.14618,1.14599,1.14599,92400000.0
2006-02-06 23:18:00,1.146,1.1461,1.146,1.14606,99499999.0
2006-02-06 23:19:00,1.146,1.146,1.146,1.146,1600000.0
2006-02-06 23:20:00,1.14595,1.14595,1.14595,1.14595,19900000.0
2006-02-06 23:21:00,1.146,1.14605,1.146,1.14605,39000000.0
2006-02-06 23:22:00,1.14598,1.14602,1.14587,1.14598,112200000.0
2006-02-06 23:23:00,1.14599,1.14605,1.14591,1.14603,114700002.0
2006-02-06 23:24:00,1.146,1.146,1.146,1.146,26300001.0
2006-02-06 23:25:00,1.14608,1.14608,1.14595,1.14595,140099999.0
2006-02-06 23:26:00,1.14595,1.14601,1.14589,1.14593,134300000.0
2006-02-06 23:27:00,1.14592,1.14605,1.14591,1.14602,83000001.0
2006-02-06 23:28:00,1.14602,1.14605,1.14595,1.14597,77500001.0
2006-02-06 23:29:00,1.14605,1.14605,1.14603,1.14603,5600000.0
2006-02-06 23:30:00,1.14598,1.14635,1.14592,1.14613,103899999.0
2006-02-06 23:31:00,1.14605,1.14618,1.14605,1.14612,85500000.0
2006-02-06 23:32:00,1.14613,1.14613,1.14605,1.1461,116199997.0
2006-02-06 23:33:00,1.14609,1.14617,1.14609,1.14615,79000001.0
2006-02-06 23:34:00,1.14612,1.1464,1.14612,1.1464,40600001.0
2006-02-06 23:35:00,1.1463,1.14643,1.1463,1.14633,132799999.0
2006-02-06 23:36:00,1.14629,1.14636,1.14629,1.14636,22499999.0
2006-02-06 23:37:00,1.14646,1.14659,1.14646,1.14659,21000000.0
2006-02-06 23:38:00,1.14657,1.14678,1.14657,1.14671,66800002.0
2006-02-06 23:39:00,1.14666,1.14667,1.14663,1.14663,58200000.0
2006-02-06 23:40:00,1.14657,1.14657,1.14655,1.14655,29600000.0
2006-02-06 23:41:00,1.14667,1.14683,1.14667,1.14675,107200001.0
2006-02-06 23:42:00,1.14679,1.14682,1.14668,1.14673,136600005.0
2006-02-06 23:43:00,1.1467,1.14675,1.1467,1.1467,43100000.0
2006-02-06 23:44:00,1.1467,1.14675,1.14665,1.14668,173100001.0
2006-02-06 23:45:00,1.14673,1.14673,1.14653,1.14658,117199997.0
2006-02-06 23:46:00,1.14655,1.14655,1.14655,1.14655,24700001.0
2006-02-06 23:47:00,1.14653,1.14662,1.14652,1.14652,17400000.0
2006-02-06 23:48:00,1.1464,1.1464,1.14615,1.14615,51199999.0
2006-02-06 23:49:00,1.14616,1.14627,1.14615,1.14617,107600003.0
2006-02-06 23:50:00,1.14625,1.14625,1.14625,1.14625,22700001.0
2006-02-06 23:51:00,1.1462,1.14625,1.14613,1.14613,155200001.0
2006-02-06 23:52:00,1.14612,1.1462,1.14612,1.14615,31900000.0
2006-02-06 23:53:00,1.14618,1.14625,1.14615,1.1462,134300000.0
2006-02-06 23:54:00,1.14622,1.14628,1.14622,1.14628,30800000.0
2006-02-06 23:55:00,1.14625,1.14638,1.14625,1.14638,135700001.0
2006-02-06 23:56:00,1.14624,1.14634,1.14624,1.14632,75500001.0
2006-02-06 23:57:00,1.14635,1.14635,1.14635,1.14635,47000000.0
2006-02-06 23:58:00,1.14635,1.1465,1.14635,1.1465,44800002.0
2006-02-06 23:59:00,1.14647,1.14647,1.14639,1.14646,47800000.0
2006-02-07 00:00:00,1.14655,1.14655,1.1465,1.1465,57800001.0
2006-02-07 00:01:00,1.14643,1.14674,1.14633,1.14665,96500000.0
2006-02-07 00:02:00,1.14664,1.14667,1.14649,1.14661,109100002.0
2006-02-07 00:03:00,1.14633,1.14702,1.14633,1.1469,83700002.0
2006-02-07 00:04:00,1.1469,1.14711,1.14682,1.14706,145200001.0
2006-02-07 00:05:00,1.14705,1.14725,1.14685,1.14697,179500001.0
2006-02-07 00:06:00,1.14712,1.14717,1.1467,1.1467,89000000.0
2006-02-07 00:07:00,1.14677,1.14677,1.14642,1.14642,93400000.0
2006-02-07 00:08:00,1.14668,1.14686,1.14657,1.14666,160500000.0
2006-02-07 00:09:00,1.14672,1.14687,1.14659,1.14687,79400001.0
2006-02-07 00:10:00,1.14692,1.14708,1.14684,1.14689,174799998.0
2006-02-07 00:11:00,1.14702,1.14704,1.14676,1.14676,50500000.0
2006-02-07 00:12:00,1.14688,1.14693,1.14665,1.14687,128700000.0
2006-02-07 00:13:00,1.14693,1.14713,1.14685,1.14713,103600002.0
2006-02-07 00:14:00,1.14703,1.1472,1.14683,1.14695,121700002.0
2006-02-07 00:15:00,1.14665,1.14722,1.14657,1.14718,78900001.0
2006-02-07 00:16:00,1.14727,1.14735,1.14686,1.14715,170099999.0
2006-02-07 00:17:00,1.1471,1.1472,1.14674,1.14685,74600001.0
2006-02-07 00:18:00,1.14692,1.14692,1.14666,1.14677,117800001.0
2006-02-07 00:19:00,1.147,1.1471,1.1467,1.14684,106600001.0
2006-02-07 00:20:00,1.14675,1.14721,1.14665,1.147,85400000.0
2006-02-07 00:21:00,1.14691,1.14694,1.14666,1.14685,81699998.0
2006-02-07 00:22:00,1.1466,1.14702,1.1466,1.14687,83000000.0
2006-02-07 00:23:00,1.14687,1.14695,1.14661,1.14681,181400002.0
2006-02-07 00:24:00,1.14657,1.14657,1.14634,1.14634,89899999.0
2006-02-07 00:25:00,1.14627,1.14635,1.14623,1.1463,64900000.0
2006-02-07 00:26:00,1.1463,1.1463,1.14625,1.14625,13900000.0
2006-02-07 00:27:00,1.1463,1.1463,1.14625,1.1463,91800000.0
2006-02-07 00:28:00,1.14634,1.14647,1.14634,1.14647,63800002.0
2006-02-07 00:29:00,1.14647,1.14655,1.14645,1.14645,79700000.0
2006-02-07 00:30:00,1.14645,1.1465,1.14643,1.14645,33800000.0
2006-02-07 00:31:00,1.14654,1.1467,1.14654,1.14662,51800000.0
2006-02-07 00:32:00,1.1467,1.1467,1.1467,1.1467,33500000.0
2006-02-07 00:33:00,1.14668,1.14669,1.14662,1.14668,131400002.0
2006-02-07 00:34:00,1.14673,1.14673,1.14659,1.1467,108999997.0
2006-02-07 00:35:00,1.14663,1.14663,1.1466,1.1466,35099999.0
2006-02-07 00:36:00,1.14653,1.14665,1.14653,1.14653,89400002.0
2006-02-07 00:37:00,1.14651,1.14652,1.14651,1.14652,28700000.0
2006-02-07 00:38:00,1.14638,1.14645,1.14638,1.14645,98500000.0
2006-02-07 00:39:00,1.14645,1.14645,1.14643,1.14643,44899999.0
2006-02-07 00:40:00,1.14647,1.14653,1.14647,1.1465,38500000.0
2006-02-07 00:41:00,1.1465,1.14655,1.1465,1.14655,42200002.0
2006-02-07 00:42:00,1.14655,1.14655,1.1465,1.1465,51100002.0
2006-02-07 00:43:00,1.1465,1.14655,1.14645,1.14655,154000001.0
2006-02-07 00:44:00,1.1465,1.14653,1.14645,1.1465,77800000.0
2006-02-07 00:45:00,1.1465,1.14655,1.14643,1.1465,64300000.0
2006-02-07 00:46:00,1.14655,1.14655,1.14655,1.14655,6400000.0
2006-02-07 00:47:00,1.1465,1.14655,1.14643,1.1465,158799998.0
2006-02-07 00:48:00,1.1465,1.14655,1.14645,1.14655,71500000.0
2006-02-07 00:49:00,1.14653,1.14655,1.14645,1.14645,22500000.0
2006-02-07 00:50:00,1.14655,1.14655,1.14648,1.1465,180000002.0
2006-02-07 00:51:00,1.1465,1.14655,1.14642,1.1465,61300000.0
2006-02-07 00:52:00,1.1465,1.1465,1.14645,1.14645,101100002.0
2006-02-07 00:53:00,1.14648,1.14653,1.1464,1.14653,116100001.0
2006-02-07 00:54:00,1.14652,1.14652,1.14629,1.14629,81900001.0
2006-02-07 00:55:00,1.14616,1.14627,1.14606,1.14622,122400000.0
2006-02-07 00:56:00,1.14629,1.14638,1.14627,1.14636,123000002.0
2006-02-07 00:57:00,1.1464,1.14651,1.14637,1.14651,148399999.0
2006-02-07 00:58:00,1.14645,1.1465,1.14645,1.1465,6400000.0
2006-02-07 00:59:00,1.1465,1.14655,1.1465,1.1465,103300001.0
2006-02-07 01:00:00,1.1465,1.14658,1.1465,1.14658,72300001.0
2006-02-07 01:01:00,1.1466,1.14677,1.14657,1.14677,61600000.0
2006-02-07 01:02:00,1.1468,1.14685,1.14675,1.1468,59900000.0
2006-02-07 01:03:00,1.14685,1.14685,1.14672,1.14685,43100000.0
2006-02-07 01:04:00,1.14685,1.147,1.14684,1.14697,74800000.0
2006-02-07 01:05:00,1.14705,1.14713,1.14683,1.14713,140300000.0
2006-02-07 01:06:00,1.14708,1.14708,1.14707,1.14707,9800000.0
2006-02-07 01:07:00,1.14704,1.14706,1.14704,1.14706,52700002.0
2006-02-07 01:08:00,1.1471,1.14713,1.14703,1.14707,75600002.0
2006-02-07 01:09:00,1.14705,1.14705,1.14705,1.14705,23900000.0
2006-02-07 01:10:00,1.14693,1.14695,1.14692,1.14695,34300001.0
2006-02-07 01:11:00,1.14693,1.14695,1.14682,1.14695,36800000.0
2006-02-07 01:12:00,1.14697,1.14706,1.14694,1.14706,132799997.0
2006-02-07 01:13:00,1.1471,1.1471,1.1471,1.1471,800000.0
2006-02-07 01:14:00,1.14702,1.14702,1.14698,1.14698,43500001.0
2006-02-07 01:15:00,1.14695,1.14704,1.14688,1.14694,32900000.0
2006-02-07 01:16:00,1.14698,1.147,1.14692,1.14695,149800000.0
2006-02-07 01:17:00,1.14702,1.14702,1.14695,1.14695,107700001.0
2006-02-07 01:18:00,1.14695,1.14695,1.14695,1.14695,52400002.0
2006-02-07 01:19:00,1.14686,1.14686,1.14684,1.14684,67100001.0
2006-02-07 01:20:00,1.14672,1.1468,1.14672,1.1468,10400000.0
2006-02-07 01:21:00,1.1467,1.1467,1.14648,1.14648,78000000.0
2006-02-07 01:22:00,1.14646,1.14657,1.14646,1.14657,83600000.0
2006-02-07 01:23:00,1.14664,1.14668,1.14664,1.14668,20700000.0
2006-02-07 01:24:00,1.1467,1.1467,1.14662,1.14662,41900000.0
2006-02-07 01:25:00,1.1467,1.14673,1.14665,1.14673,23000000.0
2006-02-07 01:26:00,1.14675,1.14679,1.14671,1.14673,80499999.0
2006-02-07 01:27:00,1.14672,1.14672,1.14653,1.14661,36400000.0
2006-02-07 01:28:00,1.14675,1.14675,1.14668,1.14668,19300000.0
2006-02-07 01:29:00,1.14675,1.14675,1.14663,1.1467,100799999.0
2006-02-07 01:30:00,1.14656,1.14656,1.14652,1.14652,1600000.0
2006-02-07 01:31:00,1.1465,1.1465,1.14645,1.1465,37600000.0
2006-02-07 01:32:00,1.1465,1.14655,1.1465,1.14655,65000002.0
2006-02-07 01:33:00,1.1465,1.1465,1.14648,1.14648,27300000.0
2006-02-07 01:34:00,1.14658,1.14658,1.14657,1.14657,46100000.0
2006-02-07 01:35:00,1.14675,1.14675,1.1467,1.1467,31500000.0
2006-02-07 01:36:00,1.1468,1.14688,1.14675,1.14688,54099998.0
2006-02-07 01:37:00,1.14683,1.1469,1.14683,1.1469,15200000.0
2006-02-07 01:38:00,1.14686,1.14706,1.14686,1.14706,78300001.0
2006-02-07 01:39:00,1.14708,1.14715,1.14708,1.14715,43200000.0
2006-02-07 01:40:00,1.147,1.14713,1.147,1.14713,10400000.0
2006-02-07 01:41:00,1.14715,1.14715,1.14712,1.14712,20000000.0
2006-02-07 01:42:00,1.1471,1.1471,1.1471,1.1471,3700000.0
2006-02-07 01:43:00,1.1471,1.14718,1.1471,1.14718,58400000.0
2006-02-07 01:44:00,1.14695,1.14695,1.14672,1.14672,42500000.0
2006-02-07 01:45:00,1.14663,1.1467,1.14658,1.14658,90100002.0
2006-02-07 01:46:00,1.14645,1.14645,1.14617,1.14617,4400000.0
2006-02-07 01:47:00,1.14614,1.14626,1.14614,1.14618,31400000.0
2006-02-07 01:48:00,1.14628,1.14634,1.14623,1.1463,63799999.0
2006-02-07 01:49:00,1.14635,1.14635,1.1463,1.1463,31100000.0
2006-02-07 01:50:00,1.14627,1.14635,1.14627,1.14635,76799999.0
2006-02-07 01:51:00,1.14628,1.14628,1.14619,1.14619,10600000.0
2006-02-07 01:52:00,1.14621,1.14632,1.14618,1.14632,103100000.0
2006-02-07 01:53:00,1.1463,1.1463,1.1463,1.1463,18300000.0
2006-02-07 01:54:00,1.14627,1.14627,1.14614,1.14614,45100000.0
2006-02-07 01:55:00,1.14602,1.14622,1.14602,1.14622,72500000.0
2006-02-07 01:56:00,1.1462,1.1462,1.1462,1.1462,12000000.0
2006-02-07 01:57:00,1.14625,1.14625,1.14613,1.14615,86200002.0
2006-02-07 01:58:00,1.14617,1.14617,1.14606,1.14606,30299999.0
2006-02-07 01:59:00,1.14605,1.1461,1.14605,1.1461,44099998.0
2006-02-07 02:00:00,1.14603,1.1461,1.14602,1.14602,134500000.0
2006-02-07 02:01:00,1.14613,1.14613,1.14613,1.14613,43900002.0
2006-02-07 02:02:00,1.1461,1.1461,1.1461,1.1461,46300000.0
2006-02-07 02:03:00,1.14611,1.14629,1.14607,1.14629,80899999.0
2006-02-07 02:04:00,1.14624,1.14624,1.14616,1.14616,57500000.0
2006-02-07 02:05:00,1.14625,1.14625,1.14613,1.1462,165299998.0
2006-02-07 02:06:00,1.1461,1.14623,1.1461,1.14623,51900000.0
2006-02-07 02:07:00,1.14625,1.14625,1.14613,1.14615,43300000.0
2006-02-07 02:08:00,1.14619,1.14624,1.14607,1.14607,115699999.0
2006-02-07 02:09:00,1.1461,1.14628,1.1461,1.14625,92399999.0
2006-02-07 02:10:00,1.14618,1.14628,1.14618,1.1462,101400000.0
2006-02-07 02:11:00,1.1462,1.1462,1.14615,1.1462,81699998.0
2006-02-07 02:12:00,1.14618,1.14618,1.14618,1.14618,17600000.0
2006-02-07 02:13:00,1.14609,1.14612,1.14605,1.14612,82200000.0
2006-02-07 02:14:00,1.1461,1.1461,1.1461,1.1461,7300000.0
2006-02-07 02:15:00,1.14617,1.14623,1.14609,1.14623,84799999.0
2006-02-07 02:16:00,1.14616,1.14616,1.14614,1.14614,26899999.0
2006-02-07 02:17:00,1.14615,1.14615,1.14612,1.14612,8800000.0
2006-02-07 02:18:00,1.14605,1.14605,1.14605,1.14605,20700001.0
2006-02-07 02:19:00,1.14603,1.14613,1.146,1.1461,172999999.0
2006-02-07 02:20:00,1.14605,1.14618,1.14605,1.14615,137200001.0
2006-02-07 02:21:00,1.14609,1.14616,1.14609,1.14616,28100001.0
2006-02-07 02:22:00,1.14619,1.14619,1.14613,1.14618,76900001.0
2006-02-07 02:23:00,1.14608,1.14615,1.146,1.14615,69999999.0
2006-02-07 02:24:00,1.14614,1.14622,1.14614,1.14616,97399999.0
2006-02-07 02:25:00,1.14615,1.14622,1.14615,1.14622,69600000.0
2006-02-07 02:26:00,1.14616,1.14616,1.14609,1.14609,28600000.0
2006-02-07 02:27:00,1.14612,1.14618,1.14612,1.14618,57700002.0
2006-02-07 02:28:00,1.14616,1.14616,1.14614,1.14614,22500001.0
2006-02-07 02:29:00,1.14605,1.14615,1.14603,1.1461,108800001.0
2006-02-07 02:30:00,1.14613,1.14613,1.1461,1.1461,86900002.0
2006-02-07 02:31:00,1.1461,1.14615,1.14608,1.14608,31800000.0
2006-02-07 02:32:00,1.14615,1.14615,1.1461,1.1461,7000000.0
2006-02-07 02:33:00,1.14615,1.14615,1.1461,1.1461,20000000.0
2006-02-07 02:34:00,1.14608,1.1461,1.14605,1.1461,154700002.0
2006-02-07 02:35:00,1.14615,1.14615,1.14605,1.14605,67900002.0
2006-02-07 02:36:00,1.1461,1.1461,1.1461,1.1461,18300000.0
2006-02-07 02:37:00,1.14615,1.14615,1.14605,1.14605,18400000.0
2006-02-07 02:38:00,1.14605,1.1461,1.14605,1.1461,137199996.0
2006-02-07 02:39:00,1.1461,1.14615,1.14603,1.14615,19200000.0
2006-02-07 02:40:00,1.14603,1.14605,1.14603,1.14605,6900000.0
2006-02-07 02:41:00,1.1461,1.1461,1.14605,1.14605,9600000.0
2006-02-07 02:42:00,1.1461,1.14615,1.1461,1.14615,43100000.0
2006-02-07 02:43:00,1.14615,1.14615,1.1461,1.1461,191500000.0
2006-02-07 02:44:00,1.14605,1.1461,1.14605,1.1461,25700000.0
2006-02-07 02:45:00,1.14605,1.14605,1.14605,1.14605,100000.0
2006-02-07 02:46:00,1.14605,1.14605,1.14605,1.14605,22000000.0
2006-02-07 02:47:00,1.14608,1.14608,1.14605,1.14605,18400000.0
2006-02-07 02:48:00,1.14613,1.14615,1.14605,1.1461,69900001.0
2006-02-07 02:49:00,1.14615,1.14615,1.1461,1.1461,1600000.0
2006-02-07 02:50:00,1.14608,1.14608,1.14608,1.14608,51900002.0
2006-02-07 02:51:00,1.14605,1.14615,1.14605,1.14605,25700000.0
2006-02-07 02:52:00,1.1461,1.1461,1.14605,1.14605,59600000.0
2006-02-07 02:53:00,1.146,1.14615,1.146,1.14613,76099997.0
2006-02-07 02:54:00,1.14601,1.14615,1.14601,1.1461,70299999.0
2006-02-07 02:55:00,1.14619,1.14619,1.14613,1.14613,9300000.0
2006-02-07 02:56:00,1.14621,1.14621,1.14614,1.14614,7300000.0
2006-02-07 02:57:00,1.1461,1.1461,1.14605,1.14605,39200000.0
2006-02-07 02:58:00,1.1461,1.1461,1.14605,1.14605,27100001.0
2006-02-07 02:59:00,1.14615,1.14615,1.14603,1.14615,107300003.0
2006-02-07 03:00:00,1.14608,1.14608,1.14596,1.14608,50599999.0
2006-02-07 03:01:00,1.146,1.146,1.146,1.146,8800000.0
2006-02-07 03:02:00,1.14602,1.14605,1.1459,1.14605,151299999.0
2006-02-07 03:03:00,1.14602,1.14602,1.1459,1.146,39100000.0
2006-02-07 03:04:00,1.14611,1.14627,1.14611,1.14615,125700003.0
2006-02-07 03:05:00,1.14615,1.14625,1.14615,1.14615,64400000.0
2006-02-07 03:06:00,1.14615,1.1462,1.14615,1.1462,2400000.0
2006-02-07 03:07:00,1.14618,1.14618,1.14618,1.14618,1300000.0
2006-02-07 03:08:00,1.1462,1.1462,1.14615,1.14615,28700001.0
2006-02-07 03:09:00,1.1462,1.14625,1.14615,1.1462,79900003.0
2006-02-07 03:10:00,1.14617,1.14617,1.14617,1.14617,12000000.0
2006-02-07 03:11:00,1.14625,1.14625,1.14615,1.14615,40100002.0
2006-02-07 03:12:00,1.1462,1.14625,1.1462,1.14623,18400000.0
2006-02-07 03:13:00,1.14613,1.14627,1.14613,1.14615,37500001.0
2006-02-07 03:14:00,1.1462,1.14625,1.14615,1.14615,66700000.0
2006-02-07 03:15:00,1.14615,1.1462,1.14613,1.14613,61399998.0
2006-02-07 03:16:00,1.1462,1.14628,1.1462,1.14628,23700000.0
2006-02-07 03:17:00,1.14623,1.14625,1.14615,1.14615,22900000.0
2006-02-07 03:18:00,1.14625,1.14625,1.14612,1.14623,97200000.0
2006-02-07 03:19:00,1.14615,1.1462,1.14615,1.1462,77899998.0
2006-02-07 03:20:00,1.14621,1.14621,1.14614,1.14614,46399999.0
2006-02-07 03:21:00,1.14613,1.14615,1.14605,1.14615,99700000.0
2006-02-07 03:22:00,1.1461,1.1461,1.14603,1.1461,111900003.0
2006-02-07 03:23:00,1.14603,1.14617,1.14603,1.1461,60700000.0
2006-02-07 03:24:00,1.14607,1.1461,1.14607,1.1461,14300000.0
2006-02-07 03:25:00,1.1461,1.14615,1.14605,1.14613,35300000.0
2006-02-07 03:26:00,1.14613,1.14615,1.14605,1.1461,132600002.0
2006-02-07 03:27:00,1.14608,1.1461,1.14608,1.1461,37500000.0
2006-02-07 03:28:00,1.1461,1.1461,1.1461,1.1461,34200000.0
2006-02-07 03:29:00,1.1461,1.1461,1.146,1.14603,119500000.0
2006-02-07 03:30:00,1.14612,1.14628,1.14612,1.14615,81700000.0
2006-02-07 03:31:00,1.14617,1.14627,1.14616,1.14627,28200000.0
2006-02-07 03:32:00,1.1463,1.1463,1.1463,1.1463,8000000.0
2006-02-07 03:33:00,1.1462,1.14633,1.1462,1.14633,45400001.0
2006-02-07 03:34:00,1.14628,1.14635,1.14628,1.14635,30299999.0
2006-02-07 03:35:00,1.14626,1.14638,1.14626,1.14638,51700000.0
2006-02-07 03:36:00,1.14638,1.14639,1.14628,1.14634,30300000.0
2006-02-07 03:37:00,1.14633,1.14633,1.14623,1.14623,13700000.0
2006-02-07 03:38:00,1.14622,1.14638,1.14622,1.14638,5900000.0
2006-02-07 03:39:00,1.1464,1.14645,1.14638,1.1464,91500000.0
2006-02-07 03:40:00,1.14638,1.14652,1.14638,1.14649,90400001.0
2006-02-07 03:41:00,1.1465,1.14655,1.14645,1.14655,161199998.0
2006-02-07 03:42:00,1.14649,1.14656,1.14649,1.14656,33700000.0
2006-02-07 03:43:00,1.14665,1.14665,1.14653,1.14653,128600002.0
2006-02-07 03:44:00,1.1466,1.1466,1.14653,1.14653,15300000.0
2006-02-07 03:45:00,1.14657,1.14665,1.14655,1.14655,151500001.0
2006-02-07 03:46:00,1.14667,1.14676,1.14667,1.14676,56600001.0
2006-02-07 03:47:00,1.14683,1.14683,1.14675,1.1468,88499998.0
2006-02-07 03:48:00,1.14675,1.14682,1.14675,1.14675,149400003.0
2006-02-07 03:49:00,1.1468,1.14683,1.14675,1.14675,78200000.0
2006-02-07 03:50:00,1.14675,1.14685,1.14675,1.14685,24700001.0
2006-02-07 03:51:00,1.14675,1.14688,1.14672,1.1468,94599999.0
2006-02-07 03:52:00,1.14682,1.14692,1.14678,1.14682,49099999.0
2006-02-07 03:53:00,1.14685,1.14685,1.14675,1.14685,84600000.0
2006-02-07 03:54:00,1.1468,1.1468,1.14675,1.1468,110899999.0
2006-02-07 03:55:00,1.14684,1.14686,1.14684,1.14686,16800000.0
2006-02-07 03:56:00,1.14682,1.14695,1.14682,1.14685,10700000.0
2006-02-07 03:57:00,1.14684,1.14684,1.14663,1.14663,23900001.0
2006-02-07 03:58:00,1.14649,1.14659,1.14649,1.14659,68200002.0
2006-02-07 03:59:00,1.14655,1.14655,1.14655,1.14655,4800000.0
2006-02-07 04:00:00,1.14652,1.14663,1.14652,1.14663,85300004.0
2006-02-07 04:01:00,1.14662,1.14662,1.14643,1.14643,26500000.0
2006-02-07 04:02:00,1.14655,1.14655,1.14655,1.14655,14400000.0
2006-02-07 04:03:00,1.14642,1.14642,1.14623,1.14625,64100001.0
2006-02-07 04:04:00,1.14632,1.14647,1.14632,1.14639,131700004.0
2006-02-07 04:05:00,1.1464,1.1464,1.1464,1.1464,26600000.0
2006-02-07 04:06:00,1.14642,1.14642,1.14633,1.1464,45099999.0
2006-02-07 04:07:00,1.1464,1.14645,1.14635,1.14645,64700002.0
2006-02-07 04:08:00,1.14635,1.1464,1.14635,1.1464,23299999.0
2006-02-07 04:09:00,1.14642,1.14645,1.1464,1.14643,66800002.0
2006-02-07 04:10:00,1.1464,1.1464,1.1463,1.1464,120499999.0
2006-02-07 04:11:00,1.14635,1.1464,1.14635,1.1464,1600000.0
2006-02-07 04:12:00,1.14642,1.14645,1.14635,1.1464,115000000.0
2006-02-07 04:13:00,1.14645,1.14645,1.1464,1.1464,46200000.0
2006-02-07 04:14:00,1.1464,1.14645,1.14635,1.14635,107499998.0
2006-02-07 04:15:00,1.14635,1.14635,1.14635,1.14635,23900000.0
2006-02-07 04:16:00,1.14635,1.1464,1.14635,1.1464,18400000.0
2006-02-07 04:17:00,1.1463,1.14638,1.1463,1.14638,28700000.0
2006-02-07 04:18:00,1.1464,1.14642,1.1464,1.14642,27899999.0
2006-02-07 04:19:00,1.14635,1.14645,1.1462,1.1462,26200000.0
2006-02-07 04:20:00,1.14645,1.14645,1.1464,1.1464,5700000.0
2006-02-07 04:21:00,1.14635,1.1464,1.1463,1.14638,153700000.0
2006-02-07 04:22:00,1.14635,1.14645,1.14633,1.14642,138200002.0
2006-02-07 04:23:00,1.14643,1.14646,1.14642,1.14645,79400002.0
2006-02-07 04:24:00,1.14645,1.14655,1.14645,1.14645,33400000.0
2006-02-07 04:25:00,1.1465,1.1465,1.1465,1.1465,59000002.0
2006-02-07 04:26:00,1.14645,1.14645,1.14645,1.14645,8000000.0
2006-02-07 04:27:00,1.1465,1.14658,1.1465,1.14658,74100000.0
2006-02-07 04:28:00,1.1464,1.1464,1.1464,1.1464,27900000.0
2006-02-07 04:29:00,1.14651,1.14659,1.14647,1.14655,73200000.0
2006-02-07 04:30:00,1.14655,1.14665,1.14655,1.14665,9000000.0
2006-02-07 04:31:00,1.14665,1.14665,1.14655,1.1466,64299999.0
2006-02-07 04:32:00,1.14652,1.14663,1.14652,1.1466,74100000.0
2006-02-07 04:33:00,1.14655,1.1466,1.1465,1.14655,107600002.0
2006-02-07 04:34:00,1.14657,1.14658,1.14648,1.14651,75300000.0
2006-02-07 04:35:00,1.14656,1.14656,1.14656,1.14656,43900001.0
2006-02-07 04:36:00,1.14657,1.14665,1.14657,1.14665,108799999.0
2006-02-07 04:37:00,1.14658,1.14658,1.14655,1.14655,44600002.0
2006-02-07 04:38:00,1.14652,1.14659,1.14648,1.1465,117600003.0
2006-02-07 04:39:00,1.14644,1.14644,1.14644,1.14644,22300001.0
2006-02-07 04:40:00,1.14641,1.14646,1.14637,1.14637,45300000.0
2006-02-07 04:41:00,1.14637,1.14637,1.14627,1.14627,53400001.0
2006-02-07 04:42:00,1.14628,1.14637,1.14625,1.14633,11200000.0
2006-02-07 04:43:00,1.1464,1.1465,1.14633,1.14647,112400001.0
2006-02-07 04:44:00,1.1465,1.1465,1.1465,1.1465,9300000.0
2006-02-07 04:45:00,1.14658,1.14658,1.14651,1.14652,67800001.0
2006-02-07 04:46:00,1.1465,1.14653,1.14645,1.1465,103299998.0
2006-02-07 04:47:00,1.14645,1.14655,1.14645,1.14647,135100000.0
2006-02-07 04:48:00,1.1465,1.1465,1.14645,1.14645,18400001.0
2006-02-07 04:49:00,1.14647,1.14647,1.14626,1.14626,37300000.0
2006-02-07 04:50:00,1.14629,1.14644,1.14629,1.14635,72800000.0
2006-02-07 04:51:00,1.14645,1.14645,1.14635,1.1464,92099998.0
2006-02-07 04:52:00,1.1464,1.1464,1.1463,1.14637,73800001.0
2006-02-07 04:53:00,1.14637,1.14645,1.14635,1.1464,64200000.0
2006-02-07 04:54:00,1.14647,1.14662,1.14647,1.14662,85300000.0
2006-02-07 04:55:00,1.14655,1.14665,1.14655,1.14662,28700000.0
2006-02-07 04:56:00,1.14655,1.14665,1.14653,1.1466,47100001.0
2006-02-07 04:57:00,1.14665,1.14665,1.14655,1.1466,49100000.0
2006-02-07 04:58:00,1.1466,1.1466,1.1466,1.1466,28000000.0
2006-02-07 04:59:00,1.14657,1.1466,1.14653,1.14657,51900000.0
2006-02-07 05:00:00,1.1466,1.1466,1.1465,1.1465,11400000.0
2006-02-07 05:01:00,1.1466,1.1466,1.14655,1.1466,36300000.0
2006-02-07 05:02:00,1.1466,1.14668,1.14653,1.1466,120399999.0
2006-02-07 05:03:00,1.14662,1.14665,1.14662,1.14665,40600001.0
2006-02-07 05:04:00,1.14655,1.14665,1.14655,1.1466,19900000.0
2006-02-07 05:05:00,1.1466,1.1466,1.1466,1.1466,800000.0
2006-02-07 05:06:00,1.14657,1.14657,1.14653,1.14653,44300002.0
2006-02-07 05:07:00,1.14658,1.14658,1.14643,1.1465,71600000.0
2006-02-07 05:08:00,1.1465,1.1465,1.1465,1.1465,14500000.0
2006-02-07 05:09:00,1.1465,1.14655,1.14643,1.14643,159500003.0
2006-02-07 05:10:00,1.14645,1.1465,1.14643,1.14648,115100000.0
2006-02-07 05:11:00,1.14652,1.14652,1.14645,1.14645,44500002.0
2006-02-07 05:12:00,1.1465,1.14655,1.14641,1.14655,100100002.0
2006-02-07 05:13:00,1.14652,1.14663,1.14652,1.14658,56300000.0
2006-02-07 05:14:00,1.14655,1.14661,1.14652,1.14655,38100000.0
2006-02-07 05:15:00,1.14655,1.1466,1.14653,1.14653,61199999.0
2006-02-07 05:16:00,1.14665,1.14668,1.14655,1.14655,105900001.0
2006-02-07 05:17:00,1.14658,1.14658,1.14645,1.14645,66000002.0
2006-02-07 05:18:00,1.14648,1.14655,1.14648,1.1465,103499999.0
2006-02-07 05:19:00,1.1465,1.1465,1.14642,1.14642,30500000.0
2006-02-07 05:20:00,1.14658,1.14658,1.14645,1.1465,21400000.0
2006-02-07 05:21:00,1.14647,1.14647,1.14643,1.14643,22500000.0
2006-02-07 05:22:00,1.1464,1.1464,1.14635,1.1464,23100000.0
2006-02-07 05:23:00,1.14636,1.14638,1.14626,1.14636,73599999.0
2006-02-07 05:24:00,1.14645,1.14645,1.14645,1.14645,3200000.0
2006-02-07 05:25:00,1.1464,1.1464,1.1464,1.1464,900000.0
2006-02-07 05:26:00,1.1464,1.14645,1.14635,1.14635,41000000.0
2006-02-07 05:27:00,1.14635,1.1464,1.14635,1.1464,9600000.0
2006-02-07 05:28:00,1.1464,1.1464,1.1464,1.1464,11800000.0
2006-02-07 05:29:00,1.1464,1.1464,1.14635,1.1464,71699999.0
2006-02-07 05:30:00,1.14632,1.1464,1.14632,1.14635,169200001.0
2006-02-07 05:31:00,1.1464,1.14645,1.14632,1.1464,154699999.0
2006-02-07 05:32:00,1.14645,1.14645,1.14645,1.14645,42999998.0
2006-02-07 05:33:00,1.1464,1.1464,1.1464,1.1464,34500000.0
2006-02-07 05:34:00,1.14632,1.14634,1.14623,1.14623,38199999.0
2006-02-07 05:35:00,1.14634,1.14634,1.14634,1.14634,19700000.0
2006-02-07 05:36:00,1.1464,1.14645,1.1464,1.14645,59100000.0
2006-02-07 05:37:00,1.14635,1.1464,1.14635,1.1464,18500000.0
2006-02-07 05:38:00,1.14638,1.14639,1.14622,1.14622,34200000.0
2006-02-07 05:39:00,1.14628,1.14641,1.14625,1.14637,166800001.0
2006-02-07 05:40:00,1.14628,1.14635,1.14625,1.1463,199799995.0
2006-02-07 05:41:00,1.14635,1.14643,1.14633,1.14643,21600000.0
2006-02-07 05:42:00,1.14645,1.14645,1.1464,1.1464,34499999.0
2006-02-07 05:43:00,1.14632,1.14648,1.14632,1.14648,38400000.0
2006-02-07 05:44:00,1.14635,1.14645,1.14635,1.14638,79900001.0
2006-02-07 05:45:00,1.1463,1.14645,1.1463,1.14635,110999996.0
2006-02-07 05:46:00,1.1464,1.14645,1.1464,1.14645,4800000.0
2006-02-07 05:47:00,1.1464,1.14643,1.14633,1.1464,154500001.0
2006-02-07 05:48:00,1.14635,1.1464,1.14635,1.1464,27900000.0
2006-02-07 05:49:00,1.1464,1.14643,1.1464,1.14643,48000000.0
2006-02-07 05:50:00,1.14635,1.14643,1.14635,1.1464,90100000.0
2006-02-07 05:51:00,1.1463,1.14645,1.1463,1.14635,79200000.0
2006-02-07 05:52:00,1.1465,1.14651,1.14642,1.14642,96999999.0
2006-02-07 05:53:00,1.14648,1.14655,1.1464,1.14655,78900001.0
2006-02-07 05:54:00,1.14655,1.14655,1.1465,1.1465,58000000.0
2006-02-07 05:55:00,1.1465,1.14652,1.14645,1.14652,63900002.0
2006-02-07 05:56:00,1.14648,1.1465,1.14648,1.1465,31000000.0
2006-02-07 05:57:00,1.14645,1.1465,1.14645,1.1465,101799999.0
2006-02-07 05:58:00,1.1465,1.14655,1.14645,1.14645,67900000.0
2006-02-07 05:59:00,1.14645,1.14645,1.14645,1.14645,33400000.0
2006-02-07 06:00:00,1.14648,1.14648,1.14645,1.14648,67200001.0
2006-02-07 06:01:00,1.1465,1.14655,1.1464,1.1465,37700002.0
2006-02-07 06:02:00,1.14645,1.14655,1.1464,1.14645,106500002.0
2006-02-07 06:03:00,1.14645,1.14653,1.14645,1.1465,80700000.0
2006-02-07 06:04:00,1.14642,1.14642,1.14632,1.14633,39100000.0
2006-02-07 06:05:00,1.14645,1.14645,1.14633,1.14635,75900002.0
2006-02-07 06:06:00,1.1464,1.1464,1.14635,1.14635,50800001.0
2006-02-07 06:07:00,1.14645,1.14645,1.14635,1.14637,40299999.0
2006-02-07 06:08:00,1.1464,1.14645,1.14638,1.14642,116800000.0
2006-02-07 06:09:00,1.14643,1.14647,1.14643,1.14643,69600002.0
2006-02-07 06:10:00,1.14658,1.14658,1.1464,1.14653,105600000.0
2006-02-07 06:11:00,1.14645,1.14655,1.14645,1.14648,77400000.0
2006-02-07 06:12:00,1.14646,1.14646,1.14623,1.14623,73900000.0
2006-02-07 06:13:00,1.14625,1.1463,1.14625,1.1463,29900000.0
2006-02-07 06:14:00,1.1463,1.1463,1.14625,1.1463,64200001.0
2006-02-07 06:15:00,1.1463,1.14635,1.14623,1.14635,50700000.0
2006-02-07 06:16:00,1.1463,1.14635,1.14625,1.14633,59900000.0
2006-02-07 06:17:00,1.14636,1.14649,1.14636,1.1464,63399999.0
2006-02-07 06:18:00,1.14642,1.14648,1.14635,1.1464,165300003.0
2006-02-07 06:19:00,1.14648,1.14657,1.14647,1.14657,94800000.0
2006-02-07 06:20:00,1.14657,1.1466,1.14657,1.1466,106699998.0
2006-02-07 06:21:00,1.14655,1.1466,1.1465,1.1466,127700002.0
2006-02-07 06:22:00,1.14663,1.14663,1.14657,1.14663,36800000.0
2006-02-07 06:23:00,1.14655,1.1466,1.14655,1.1466,52700000.0
2006-02-07 06:24:00,1.1466,1.14663,1.14655,1.1466,23100000.0
2006-02-07 06:25:00,1.14655,1.14655,1.1464,1.1464,38400000.0
2006-02-07 06:26:00,1.14658,1.14668,1.14655,1.14655,67400000.0
2006-02-07 06:27:00,1.1466,1.1466,1.14655,1.14658,37800001.0
2006-02-07 06:28:00,1.14655,1.14665,1.1465,1.1465,62099998.0
2006-02-07 06:29:00,1.14655,1.1466,1.14652,1.14653,194600003.0
2006-02-07 06:30:00,1.14652,1.14652,1.14652,1.14652,17500000.0
2006-02-07 06:31:00,1.1465,1.14655,1.14645,1.14645,182500000.0
2006-02-07 06:32:00,1.1465,1.1465,1.1465,1.1465,36700001.0
2006-02-07 06:33:00,1.1465,1.1465,1.1464,1.1464,64700002.0
2006-02-07 06:34:00,1.14648,1.1465,1.14648,1.1465,84600000.0
2006-02-07 06:35:00,1.14645,1.14655,1.14645,1.14645,118900001.0
2006-02-07 06:36:00,1.14643,1.14643,1.14643,1.14643,2400000.0
2006-02-07 06:37:00,1.1465,1.14652,1.14645,1.1465,130500002.0
2006-02-07 06:38:00,1.14658,1.14658,1.1465,1.1465,87300002.0
2006-02-07 06:39:00,1.14648,1.1465,1.14645,1.1465,63699999.0
2006-02-07 06:40:00,1.14655,1.14655,1.14645,1.14653,58100000.0
2006-02-07 06:41:00,1.14652,1.14661,1.14647,1.14659,109399999.0
2006-02-07 06:42:00,1.1466,1.14665,1.14653,1.1466,152100001.0
2006-02-07 06:43:00,1.14656,1.14667,1.14656,1.14667,50700000.0
2006-02-07 06:44:00,1.14663,1.14672,1.14663,1.14665,58700002.0
2006-02-07 06:45:00,1.1467,1.14675,1.14665,1.14665,46400000.0
2006-02-07 06:46:00,1.14669,1.14678,1.14661,1.14673,162399999.0
2006-02-07 06:47:00,1.14675,1.14685,1.14675,1.1468,82300000.0
2006-02-07 06:48:00,1.1468,1.14683,1.14675,1.14683,24400000.0
2006-02-07 06:49:00,1.14675,1.14675,1.14675,1.14675,3800000.0
2006-02-07 06:50:00,1.14683,1.1469,1.1468,1.14689,74100000.0
2006-02-07 06:51:00,1.14688,1.1469,1.1466,1.1469,22700000.0
2006-02-07 06:52:00,1.1469,1.14695,1.1468,1.14685,151600001.0
2006-02-07 06:53:00,1.14688,1.14688,1.14688,1.14688,2400000.0
2006-02-07 06:54:00,1.14686,1.14686,1.14684,1.14684,30600000.0
2006-02-07 06:55:00,1.14685,1.14685,1.1468,1.1468,99400004.0
2006-02-07 06:56:00,1.14677,1.14678,1.1467,1.1467,136999998.0
2006-02-07 06:57:00,1.1467,1.1467,1.14665,1.14665,6400000.0
2006-02-07 06:58:00,1.1467,1.1467,1.1467,1.1467,4000000.0
2006-02-07 06:59:00,1.1466,1.14675,1.1466,1.1467,122700001.0
2006-02-07 07:00:00,1.14665,1.1467,1.14665,1.14665,53400000.0
2006-02-07 07:01:00,1.14665,1.14675,1.14665,1.14665,77500001.0
2006-02-07 07:02:00,1.1467,1.1467,1.14663,1.14663,33500001.0
2006-02-07 07:03:00,1.14675,1.14675,1.14665,1.1467,108500003.0
2006-02-07 07:04:00,1.14665,1.1467,1.1466,1.1467,76100000.0
2006-02-07 07:05:00,1.14663,1.1467,1.14663,1.1467,30800000.0
2006-02-07 07:06:00,1.14675,1.14675,1.14665,1.1467,36200000.0
2006-02-07 07:07:00,1.1467,1.14672,1.14665,1.14665,45300000.0
2006-02-07 07:08:00,1.14665,1.14665,1.14665,1.14665,8800000.0
2006-02-07 07:09:00,1.14668,1.14692,1.14668,1.14685,79700001.0
2006-02-07 07:10:00,1.1469,1.14692,1.1469,1.14692,17500000.0
2006-02-07 07:11:00,1.1469,1.1469,1.1469,1.1469,29500000.0
2006-02-07 07:12:00,1.14685,1.14695,1.14685,1.14688,77700000.0
2006-02-07 07:13:00,1.1469,1.14695,1.14682,1.1469,78399999.0
2006-02-07 07:14:00,1.1469,1.14701,1.14684,1.14692,139099999.0
2006-02-07 07:15:00,1.14687,1.14692,1.14687,1.1469,77200001.0
2006-02-07 07:16:00,1.1469,1.14695,1.1468,1.14685,111099999.0
2006-02-07 07:17:00,1.14688,1.1469,1.14688,1.1469,36800000.0
2006-02-07 07:18:00,1.14685,1.1469,1.14685,1.1469,98700002.0
2006-02-07 07:19:00,1.14685,1.1469,1.14685,1.1469,2000000.0
2006-02-07 07:20:00,1.14685,1.1469,1.14685,1.1469,46599999.0
2006-02-07 07:21:00,1.14688,1.147,1.14687,1.14698,111700002.0
2006-02-07 07:22:00,1.14695,1.14701,1.14691,1.14694,101899998.0
2006-02-07 07:23:00,1.14699,1.14699,1.14696,1.14696,15200000.0
2006-02-07 07:24:00,1.14703,1.14703,1.14695,1.14695,4800000.0
2006-02-07 07:25:00,1.147,1.14705,1.14695,1.14695,62099999.0
2006-02-07 07:26:00,1.147,1.14702,1.14695,1.14695,22400000.0
2006-02-07 07:27:00,1.147,1.147,1.14697,1.14697,76700001.0
2006-02-07 07:28:00,1.14695,1.14708,1.14695,1.147,128900000.0
2006-02-07 07:29:00,1.14692,1.147,1.14692,1.147,16900000.0
2006-02-07 07:30:00,1.14691,1.14691,1.14689,1.14689,15100000.0
2006-02-07 07:31:00,1.14685,1.14685,1.14663,1.14665,122299999.0
2006-02-07 07:32:00,1.14672,1.14673,1.14672,1.14673,24700000.0
2006-02-07 07:33:00,1.14678,1.14678,1.14665,1.14665,62200002.0
2006-02-07 07:34:00,1.14656,1.14673,1.14656,1.1467,151599999.0
2006-02-07 07:35:00,1.14665,1.14675,1.14665,1.1467,59400000.0
2006-02-07 07:36:00,1.14672,1.14682,1.14668,1.14676,135399998.0
2006-02-07 07:37:00,1.1468,1.1468,1.1468,1.1468,36500000.0
2006-02-07 07:38:00,1.1468,1.1468,1.14664,1.14665,13600000.0
2006-02-07 07:39:00,1.14654,1.14658,1.14648,1.14649,157800000.0
2006-02-07 07:40:00,1.14645,1.1465,1.14645,1.14648,109900002.0
2006-02-07 07:41:00,1.14645,1.14645,1.14645,1.14645,30700001.0
2006-02-07 07:42:00,1.14647,1.14655,1.14645,1.14655,65600000.0
2006-02-07 07:43:00,1.14655,1.14655,1.14645,1.14645,4800000.0
2006-02-07 07:44:00,1.1465,1.14655,1.1464,1.14655,104000001.0
2006-02-07 07:45:00,1.14643,1.14657,1.14643,1.14655,101400000.0
2006-02-07 07:46:00,1.14648,1.1465,1.14648,1.1465,13600000.0
2006-02-07 07:47:00,1.14645,1.1465,1.14645,1.1465,35300000.0
2006-02-07 07:48:00,1.1465,1.14655,1.1465,1.1465,117999998.0
2006-02-07 07:49:00,1.1465,1.14655,1.14645,1.1465,92299999.0
2006-02-07 07:50:00,1.14655,1.14655,1.14655,1.14655,800000.0
2006-02-07 07:51:00,1.1465,1.14653,1.14645,1.14645,116500001.0
2006-02-07 07:52:00,1.1465,1.1465,1.14645,1.14645,16000000.0
2006-02-07 07:53:00,1.1465,1.1465,1.1465,1.1465,45600000.0
2006-02-07 07:54:00,1.1465,1.14655,1.14645,1.14645,125400000.0
2006-02-07 07:55:00,1.1465,1.14655,1.14643,1.14655,103200002.0
2006-02-07 07:56:00,1.14657,1.14657,1.14657,1.14657,20799999.0
2006-02-07 07:57:00,1.1465,1.1465,1.14648,1.14648,13700000.0
2006-02-07 07:58:00,1.1465,1.1465,1.14643,1.1465,46900000.0
2006-02-07 07:59:00,1.14647,1.14657,1.14647,1.14652,67700002.0
2006-02-07 08:00:00,1.14645,1.14655,1.14645,1.14655,55499999.0
2006-02-07 08:01:00,1.14648,1.14662,1.14648,1.14662,21400000.0
2006-02-07 08:02:00,1.14655,1.14665,1.14655,1.1466,97199999.0
2006-02-07 08:03:00,1.14657,1.14665,1.14655,1.14665,66900001.0
2006-02-07 08:04:00,1.14657,1.14665,1.14655,1.14665,49099999.0
2006-02-07 08:05:00,1.1466,1.14663,1.14655,1.1466,94400000.0
2006-02-07 08:06:00,1.1466,1.14665,1.1466,1.14665,19400000.0
2006-02-07 08:07:00,1.1466,1.14663,1.14655,1.1466,60400001.0
2006-02-07 08:08:00,1.14663,1.14663,1.1466,1.1466,36700000.0
2006-02-07 08:09:00,1.14661,1.14661,1.14641,1.14641,86099999.0
2006-02-07 08:10:00,1.1465,1.14655,1.1464,1.14655,72499999.0
2006-02-07 08:11:00,1.14653,1.14655,1.14643,1.14655,68600000.0
2006-02-07 08:12:00,1.14655,1.14655,1.1465,1.1465,16700000.0
2006-02-07 08:13:00,1.14653,1.14657,1.14645,1.14645,49600000.0
2006-02-07 08:14:00,1.14645,1.14655,1.14645,1.1465,61199999.0
2006-02-07 08:15:00,1.1465,1.14653,1.14645,1.14645,90600001.0
2006-02-07 08:16:00,1.14646,1.14646,1.14639,1.14639,20400000.0
2006-02-07 08:17:00,1.1464,1.1464,1.14635,1.14637,60300000.0
2006-02-07 08:18:00,1.14636,1.14655,1.14636,1.14655,13100000.0
2006-02-07 08:19:00,1.14655,1.14655,1.1465,1.14655,47400000.0
2006-02-07 08:20:00,1.1465,1.1465,1.1465,1.1465,110700001.0
2006-02-07 08:21:00,1.14655,1.14655,1.14645,1.1465,47300000.0
2006-02-07 08:22:00,1.1465,1.14653,1.14648,1.1465,25300000.0
2006-02-07 08:23:00,1.1465,1.14655,1.14645,1.1465,52000000.0
2006-02-07 08:24:00,1.14648,1.1465,1.14645,1.1465,113100003.0
2006-02-07 08:25:00,1.14649,1.14649,1.14635,1.14641,110500001.0
2006-02-07 08:26:00,1.14645,1.14645,1.14645,1.14645,2400000.0
2006-02-07 08:27:00,1.14627,1.14641,1.14625,1.14635,131300000.0
2006-02-07 08:28:00,1.1463,1.1463,1.1463,1.1463,34000000.0
2006-02-07 08:29:00,1.1463,1.1463,1.1462,1.1462,39599999.0
2006-02-07 08:30:00,1.14623,1.14633,1.14623,1.1463,36800001.0
2006-02-07 08:31:00,1.14631,1.14631,1.14621,1.14628,58199999.0
2006-02-07 08:32:00,1.14635,1.14635,1.14623,1.1463,179900004.0
2006-02-07 08:33:00,1.14625,1.14635,1.14625,1.14635,175300005.0
2006-02-07 08:34:00,1.1463,1.14635,1.14625,1.14635,47200001.0
2006-02-07 08:35:00,1.14635,1.14635,1.14616,1.14624,154000002.0
2006-02-07 08:36:00,1.14623,1.14623,1.14615,1.14615,12700000.0
2006-02-07 08:37:00,1.1462,1.1462,1.1462,1.1462,45599999.0
2006-02-07 08:38:00,1.1462,1.1462,1.14613,1.14617,72100000.0
2006-02-07 08:39:00,1.14615,1.14625,1.14615,1.1462,61299999.0
2006-02-07 08:40:00,1.14617,1.1462,1.14617,1.1462,18300000.0
2006-02-07 08:41:00,1.1462,1.14625,1.1461,1.1461,69700002.0
2006-02-07 08:42:00,1.14615,1.1462,1.14615,1.1462,85399999.0
2006-02-07 08:43:00,1.14625,1.14625,1.14613,1.14615,71900001.0
2006-02-07 08:44:00,1.14629,1.14634,1.14622,1.14622,63099999.0
2006-02-07 08:45:00,1.14626,1.14626,1.14616,1.1462,89999998.0
2006-02-07 08:46:00,1.1462,1.14623,1.1462,1.14623,33100000.0
2006-02-07 08:47:00,1.14622,1.14626,1.14615,1.1462,76000001.0
2006-02-07 08:48:00,1.14619,1.14623,1.1461,1.14614,139100002.0
2006-02-07 08:49:00,1.14624,1.14631,1.14624,1.14631,14400000.0
2006-02-07 08:50:00,1.14627,1.14635,1.14627,1.14634,69000000.0
2006-02-07 08:51:00,1.14633,1.14638,1.14621,1.14637,87800001.0
2006-02-07 08:52:00,1.14639,1.1465,1.14635,1.1465,51000001.0
2006-02-07 08:53:00,1.14642,1.14644,1.14624,1.14643,79900002.0
2006-02-07 08:54:00,1.14646,1.14658,1.14646,1.14647,110500000.0
2006-02-07 08:55:00,1.14651,1.1466,1.14645,1.14657,117000002.0
2006-02-07 08:56:00,1.14655,1.14669,1.14655,1.14668,94299997.0
2006-02-07 08:57:00,1.14657,1.14657,1.14642,1.14643,106300001.0
2006-02-07 08:58:00,1.1465,1.14657,1.14643,1.1465,59700000.0
2006-02-07 08:59:00,1.1465,1.14655,1.1465,1.1465,30800000.0
2006-02-07 09:00:00,1.14648,1.14655,1.14645,1.14645,110499998.0
2006-02-07 09:01:00,1.14648,1.14671,1.14648,1.1466,55899998.0
2006-02-07 09:02:00,1.14664,1.14678,1.14664,1.1467,139500002.0
2006-02-07 09:03:00,1.1468,1.14685,1.14675,1.1468,84900000.0
2006-02-07 09:04:00,1.14693,1.14722,1.14693,1.14721,164199999.0
2006-02-07 09:05:00,1.14712,1.14712,1.14692,1.14696,83200000.0
2006-02-07 09:06:00,1.14692,1.14706,1.14692,1.14705,80500000.0
2006-02-07 09:07:00,1.14717,1.1473,1.147,1.147,146199999.0
2006-02-07 09:08:00,1.14703,1.14721,1.14703,1.14721,126699997.0
2006-02-07 09:09:00,1.14715,1.14725,1.14715,1.14725,24499999.0
2006-02-07 09:10:00,1.14719,1.14719,1.1471,1.1471,64600001.0
2006-02-07 09:11:00,1.14703,1.14718,1.14703,1.14713,122500003.0
2006-02-07 09:12:00,1.14716,1.14721,1.14716,1.14721,37700001.0
2006-02-07 09:13:00,1.14729,1.14731,1.14724,1.14724,79300000.0
2006-02-07 09:14:00,1.14725,1.14725,1.1472,1.1472,38200000.0
2006-02-07 09:15:00,1.14722,1.14726,1.14718,1.14722,47800000.0
2006-02-07 09:16:00,1.14726,1.14726,1.14721,1.14721,21500000.0
2006-02-07 09:17:00,1.14717,1.14725,1.14715,1.14715,98900001.0
2006-02-07 09:18:00,1.14712,1.14715,1.14712,1.14715,32700000.0
2006-02-07 09:19:00,1.14713,1.14721,1.14708,1.14708,79600001.0
2006-02-07 09:20:00,1.14715,1.14721,1.14711,1.1472,52099999.0
2006-02-07 09:21:00,1.14719,1.14735,1.14719,1.14725,43300001.0
2006-02-07 09:22:00,1.14737,1.14741,1.14737,1.14741,23099999.0
2006-02-07 09:23:00,1.14742,1.14749,1.14742,1.14748,143799999.0
2006-02-07 09:24:00,1.1475,1.1475,1.14725,1.14725,67000000.0
2006-02-07 09:25:00,1.14734,1.14745,1.14725,1.14725,99800002.0
2006-02-07 09:26:00,1.1472,1.1472,1.1472,1.1472,8000000.0
2006-02-07 09:27:00,1.14715,1.14717,1.14708,1.14717,101600000.0
2006-02-07 09:28:00,1.14725,1.14725,1.14717,1.1472,36300000.0
2006-02-07 09:29:00,1.14718,1.14725,1.14718,1.14725,63199999.0
2006-02-07 09:30:00,1.14713,1.14713,1.14705,1.14705,21500000.0
2006-02-07 09:31:00,1.147,1.147,1.147,1.147,4500000.0
2006-02-07 09:32:00,1.14696,1.14715,1.14696,1.14715,55300002.0
2006-02-07 09:33:00,1.1472,1.1472,1.1472,1.1472,34400000.0
2006-02-07 09:34:00,1.14715,1.14715,1.14715,1.14715,5600000.0
2006-02-07 09:35:00,1.1472,1.1472,1.14715,1.14718,25700000.0
2006-02-07 09:36:00,1.14713,1.14716,1.14709,1.14714,87400000.0
2006-02-07 09:37:00,1.14708,1.14712,1.14703,1.14704,97700002.0
2006-02-07 09:38:00,1.14705,1.14705,1.14683,1.14683,114899999.0
2006-02-07 09:39:00,1.14685,1.14696,1.1467,1.1467,58400000.0
2006-02-07 09:40:00,1.14662,1.14671,1.14658,1.14658,41000001.0
2006-02-07 09:41:00,1.14652,1.14666,1.14652,1.14663,76300000.0
2006-02-07 09:42:00,1.14675,1.14675,1.14667,1.14675,26700000.0
2006-02-07 09:43:00,1.14675,1.14696,1.14675,1.14682,81099999.0
2006-02-07 09:44:00,1.14673,1.1468,1.1467,1.14678,108200000.0
2006-02-07 09:45:00,1.14675,1.1468,1.14675,1.1468,15200000.0
2006-02-07 09:46:00,1.14685,1.14685,1.14685,1.14685,46799999.0
2006-02-07 09:47:00,1.14672,1.14688,1.14672,1.14688,112800000.0
2006-02-07 09:48:00,1.14694,1.14694,1.14694,1.14694,43600000.0
2006-02-07 09:49:00,1.14698,1.14698,1.14694,1.14694,51400002.0
2006-02-07 09:50:00,1.14678,1.14678,1.14657,1.14668,142500001.0
2006-02-07 09:51:00,1.14664,1.14664,1.14637,1.14637,129799999.0
2006-02-07 09:52:00,1.14623,1.14642,1.14622,1.14624,94099999.0
2006-02-07 09:53:00,1.14637,1.14637,1.14622,1.14623,93999999.0
2006-02-07 09:54:00,1.14624,1.1464,1.14624,1.1464,89700001.0
2006-02-07 09:55:00,1.14649,1.14649,1.14639,1.14648,77800001.0
2006-02-07 09:56:00,1.1464,1.1464,1.1464,1.1464,28199999.0
2006-02-07 09:57:00,1.1464,1.14645,1.14633,1.14635,80700000.0
2006-02-07 09:58:00,1.1464,1.1464,1.1464,1.1464,4800000.0
2006-02-07 09:59:00,1.1464,1.14645,1.1464,1.14642,58400000.0
2006-02-07 10:00:00,1.14637,1.14657,1.14637,1.14657,115000000.0
2006-02-07 10:01:00,1.14655,1.1466,1.14655,1.1466,50300001.0
2006-02-07 10:02:00,1.1466,1.14665,1.14653,1.14657,132500000.0
2006-02-07 10:03:00,1.14662,1.14662,1.14646,1.14646,44300000.0
2006-02-07 10:04:00,1.14657,1.14661,1.14648,1.14648,88100001.0
2006-02-07 10:05:00,1.14643,1.14643,1.14628,1.14634,109499999.0
2006-02-07 10:06:00,1.14631,1.14643,1.14614,1.14614,133600001.0
2006-02-07 10:07:00,1.14623,1.1464,1.14623,1.1464,82200000.0
2006-02-07 10:08:00,1.14638,1.14654,1.14638,1.14654,160500004.0
2006-02-07 10:09:00,1.1465,1.14652,1.14644,1.14644,79900001.0
2006-02-07 10:10:00,1.14635,1.1464,1.14635,1.14638,93000001.0
2006-02-07 10:11:00,1.14645,1.14646,1.14637,1.14637,60600001.0
2006-02-07 10:12:00,1.14635,1.14645,1.14635,1.14638,113600002.0
2006-02-07 10:13:00,1.1463,1.14643,1.1463,1.14643,21500000.0
2006-02-07 10:14:00,1.14642,1.14648,1.14638,1.14648,89600002.0
2006-02-07 10:15:00,1.14657,1.14663,1.14648,1.14648,93399999.0
2006-02-07 10:16:00,1.14647,1.14655,1.1464,1.1464,118299999.0
2006-02-07 10:17:00,1.14654,1.14659,1.14651,1.14654,228600000.0
2006-02-07 10:18:00,1.14659,1.14678,1.14659,1.14663,59100000.0
2006-02-07 10:19:00,1.14666,1.14677,1.14666,1.14667,107600001.0
2006-02-07 10:20:00,1.14649,1.14649,1.14604,1.14617,115200001.0
2006-02-07 10:21:00,1.14599,1.14603,1.14578,1.14593,35400000.0
2006-02-07 10:22:00,1.14583,1.14586,1.14573,1.14573,73600001.0
2006-02-07 10:23:00,1.14567,1.14567,1.14552,1.14552,119500001.0
2006-02-07 10:24:00,1.14578,1.14588,1.14577,1.14588,97199999.0
2006-02-07 10:25:00,1.1459,1.14595,1.14582,1.1459,85700002.0
2006-02-07 10:26:00,1.146,1.14615,1.146,1.14615,55100000.0
2006-02-07 10:27:00,1.14625,1.14625,1.14618,1.14618,41400002.0
2006-02-07 10:28:00,1.14615,1.1462,1.14608,1.14614,128300001.0
2006-02-07 10:29:00,1.14617,1.14628,1.14614,1.14618,93200000.0
2006-02-07 10:30:00,1.1462,1.14628,1.1462,1.14623,65700000.0
2006-02-07 10:31:00,1.14645,1.14668,1.14645,1.14668,18000000.0
2006-02-07 10:32:00,1.14663,1.14675,1.14659,1.14667,96900001.0
2006-02-07 10:33:00,1.14663,1.14676,1.14663,1.14676,61899999.0
2006-02-07 10:34:00,1.1468,1.14702,1.1468,1.14698,111900001.0
2006-02-07 10:35:00,1.14692,1.14705,1.14692,1.147,123000000.0
2006-02-07 10:36:00,1.14707,1.14708,1.14692,1.14708,168399999.0
2006-02-07 10:37:00,1.14709,1.14742,1.14709,1.14742,71400000.0
2006-02-07 10:38:00,1.14742,1.14742,1.14704,1.14704,128800001.0
2006-02-07 10:39:00,1.1471,1.14721,1.1471,1.14717,65500000.0
2006-02-07 10:40:00,1.14712,1.1472,1.14712,1.1472,26500000.0
2006-02-07 10:41:00,1.14718,1.14725,1.14715,1.14715,23100000.0
2006-02-07 10:42:00,1.14725,1.1474,1.14725,1.1474,4000000.0
2006-02-07 10:43:00,1.14745,1.14769,1.14745,1.14769,99800000.0
2006-02-07 10:44:00,1.14762,1.14771,1.14759,1.1477,45900000.0
2006-02-07 10:45:00,1.14776,1.14788,1.14766,1.14786,129099999.0
2006-02-07 10:46:00,1.14785,1.14794,1.1478,1.14789,79499999.0
2006-02-07 10:47:00,1.148,1.14809,1.14796,1.14809,57400000.0
2006-02-07 10:48:00,1.14822,1.14837,1.14822,1.14837,109500002.0
2006-02-07 10:49:00,1.1484,1.1484,1.1482,1.1482,76000000.0
2006-02-07 10:50:00,1.14807,1.14807,1.14787,1.14803,102000001.0
2006-02-07 10:51:00,1.14807,1.14823,1.14807,1.14823,143499999.0
2006-02-07 10:52:00,1.14818,1.14828,1.14815,1.14815,146500001.0
2006-02-07 10:53:00,1.14814,1.14823,1.14814,1.14823,30900000.0
2006-02-07 10:54:00,1.1483,1.14835,1.14825,1.14835,131200000.0
2006-02-07 10:55:00,1.14835,1.14842,1.14835,1.14835,146099997.0
2006-02-07 10:56:00,1.14835,1.14844,1.14832,1.14832,60200001.0
2006-02-07 10:57:00,1.14827,1.1486,1.14827,1.14844,138700000.0
2006-02-07 10:58:00,1.14847,1.14848,1.14815,1.14815,165099999.0
2006-02-07 10:59:00,1.14806,1.14819,1.14806,1.14819,82400003.0
2006-02-07 11:00:00,1.14845,1.14856,1.14844,1.14848,120200001.0
2006-02-07 11:01:00,1.14849,1.14849,1.14842,1.14843,30300000.0
2006-02-07 11:02:00,1.14842,1.14848,1.14841,1.14848,52900000.0
2006-02-07 11:03:00,1.14851,1.14858,1.14845,1.14858,101900001.0
2006-02-07 11:04:00,1.14853,1.14853,1.1483,1.14832,76899999.0
2006-02-07 11:05:00,1.14838,1.1484,1.14838,1.1484,115000000.0
2006-02-07 11:06:00,1.14835,1.14835,1.14823,1.14823,63600001.0
2006-02-07 11:07:00,1.14825,1.14828,1.14814,1.14828,112400003.0
2006-02-07 11:08:00,1.14827,1.14827,1.14814,1.14814,99900001.0
2006-02-07 11:09:00,1.14804,1.14818,1.14804,1.14818,69200002.0
2006-02-07 11:10:00,1.14822,1.14829,1.1482,1.14828,111500004.0
2006-02-07 11:11:00,1.1483,1.14835,1.14824,1.14835,116299999.0
2006-02-07 11:12:00,1.14827,1.14827,1.14814,1.1482,138200000.0
2006-02-07 11:13:00,1.14817,1.14817,1.14805,1.14805,86200002.0
2006-02-07 11:14:00,1.14805,1.14815,1.14803,1.14803,78100000.0
2006-02-07 11:15:00,1.14799,1.14805,1.14794,1.14801,151399996.0
2006-02-07 11:16:00,1.14795,1.14797,1.1478,1.14797,104800000.0
2006-02-07 11:17:00,1.14793,1.14795,1.14789,1.14795,40199999.0
2006-02-07 11:18:00,1.14792,1.14793,1.14786,1.14792,39200000.0
2006-02-07 11:19:00,1.14805,1.14825,1.14805,1.14815,144999999.0
2006-02-07 11:20:00,1.14818,1.14818,1.14803,1.14803,105400002.0
2006-02-07 11:21:00,1.14805,1.14805,1.14794,1.14794,39000000.0
2006-02-07 11:22:00,1.14803,1.14807,1.14803,1.14807,1600000.0
2006-02-07 11:23:00,1.14806,1.14813,1.14806,1.1481,79699998.0
2006-02-07 11:24:00,1.148,1.14814,1.14797,1.14803,73300002.0
2006-02-07 11:25:00,1.14811,1.14826,1.14808,1.14812,117400000.0
2006-02-07 11:26:00,1.14808,1.14808,1.148,1.148,68800000.0
2006-02-07 11:27:00,1.14785,1.14785,1.14761,1.14763,92800000.0
2006-02-07 11:28:00,1.14761,1.14769,1.14761,1.14768,147300001.0
2006-02-07 11:29:00,1.14758,1.14781,1.14758,1.14773,75100000.0
2006-02-07 11:30:00,1.14783,1.14807,1.14782,1.14807,137699999.0
2006-02-07 11:31:00,1.14812,1.14814,1.14794,1.14804,105100004.0
2006-02-07 11:32:00,1.14795,1.14795,1.14737,1.14741,157300001.0
2006-02-07 11:33:00,1.14733,1.14733,1.14713,1.14713,149000004.0
2006-02-07 11:34:00,1.14698,1.14722,1.14695,1.14719,86199999.0
2006-02-07 11:35:00,1.14715,1.14715,1.14688,1.14688,62300001.0
2006-02-07 11:36:00,1.14686,1.14691,1.14675,1.14675,169000003.0
2006-02-07 11:37:00,1.14676,1.14676,1.14666,1.14666,99199998.0
2006-02-07 11:38:00,1.14667,1.14682,1.14667,1.14682,78500000.0
2006-02-07 11:39:00,1.1467,1.1467,1.14648,1.14655,57700000.0
2006-02-07 11:40:00,1.1463,1.1463,1.14594,1.146,75800002.0
2006-02-07 11:41:00,1.14604,1.14611,1.14593,1.146,116500000.0
2006-02-07 11:42:00,1.14596,1.14596,1.14576,1.14576,115800000.0
2006-02-07 11:43:00,1.14582,1.1459,1.14576,1.1459,108000000.0
2006-02-07 11:44:00,1.14572,1.14594,1.14572,1.14582,33800001.0
2006-02-07 11:45:00,1.14592,1.14599,1.14592,1.14593,52600001.0
2006-02-07 11:46:00,1.14601,1.14638,1.14601,1.14638,58500001.0
2006-02-07 11:47:00,1.14647,1.14647,1.1463,1.1464,152599999.0
2006-02-07 11:48:00,1.14636,1.14646,1.14636,1.14643,90900002.0
2006-02-07 11:49:00,1.1465,1.1465,1.1464,1.14643,110900000.0
2006-02-07 11:50:00,1.14646,1.14647,1.14616,1.14616,136700000.0
2006-02-07 11:51:00,1.14605,1.14605,1.14583,1.14583,109300000.0
2006-02-07 11:52:00,1.1459,1.14596,1.14589,1.14596,87100000.0
2006-02-07 11:53:00,1.14591,1.146,1.14587,1.14587,149300001.0
2006-02-07 11:54:00,1.14592,1.14592,1.14577,1.14578,55100001.0
2006-02-07 11:55:00,1.14576,1.14576,1.14519,1.14529,136699999.0
2006-02-07 11:56:00,1.14539,1.14552,1.14526,1.14545,127600001.0
2006-02-07 11:57:00,1.14553,1.14569,1.14548,1.14569,94600000.0
2006-02-07 11:58:00,1.14563,1.14574,1.14541,1.14574,31900000.0
2006-02-07 11:59:00,1.14587,1.14592,1.14573,1.14573,79500003.0
2006-02-07 12:00:00,1.14577,1.14577,1.1456,1.14574,148500002.0
2006-02-07 12:01:00,1.14566,1.14566,1.14548,1.14548,18100000.0
2006-02-07 12:02:00,1.14545,1.1455,1.14545,1.14545,39799999.0
2006-02-07 12:03:00,1.14549,1.14555,1.14527,1.14527,38500000.0
2006-02-07 12:04:00,1.14532,1.14538,1.14531,1.14538,27200000.0
2006-02-07 12:05:00,1.1454,1.14545,1.14535,1.14535,39900000.0
2006-02-07 12:06:00,1.14545,1.14545,1.14535,1.14535,40300000.0
2006-02-07 12:07:00,1.14539,1.14539,1.14527,1.14527,26899999.0
2006-02-07 12:08:00,1.14528,1.14547,1.14528,1.14547,57399998.0
2006-02-07 12:09:00,1.14539,1.14548,1.1453,1.14548,100400000.0
2006-02-07 12:10:00,1.14546,1.14549,1.14546,1.14549,40900001.0
2006-02-07 12:11:00,1.14536,1.14549,1.14536,1.14549,73600000.0
2006-02-07 12:12:00,1.14554,1.14591,1.14554,1.14581,129300000.0
2006-02-07 12:13:00,1.14575,1.14588,1.14575,1.1458,87999999.0
2006-02-07 12:14:00,1.1458,1.14582,1.14575,1.14575,45699999.0
2006-02-07 12:15:00,1.14574,1.14582,1.1457,1.14578,43900000.0
2006-02-07 12:16:00,1.1457,1.14575,1.14565,1.1457,36900000.0
2006-02-07 12:17:00,1.14575,1.14575,1.14565,1.14567,144800000.0
2006-02-07 12:18:00,1.14569,1.14569,1.1456,1.1456,113399998.0
2006-02-07 12:19:00,1.14568,1.14585,1.14565,1.14585,103400001.0
2006-02-07 12:20:00,1.1459,1.14595,1.14585,1.14585,82600002.0
2006-02-07 12:21:00,1.14585,1.14595,1.14585,1.14585,200700001.0
2006-02-07 12:22:00,1.1459,1.1459,1.1458,1.14584,135600000.0
2006-02-07 12:23:00,1.14585,1.14585,1.14575,1.1458,42900000.0
2006-02-07 12:24:00,1.14578,1.14578,1.14572,1.14572,105800002.0
2006-02-07 12:25:00,1.14577,1.14585,1.14575,1.1458,88000000.0
2006-02-07 12:26:00,1.14585,1.14585,1.14577,1.14577,66200000.0
2006-02-07 12:27:00,1.14577,1.14592,1.14573,1.14592,84500001.0
2006-02-07 12:28:00,1.14589,1.14596,1.14585,1.1459,89400000.0
2006-02-07 12:29:00,1.14587,1.14593,1.14581,1.14581,58999999.0
2006-02-07 12:30:00,1.14575,1.1458,1.14575,1.1458,75300004.0
2006-02-07 12:31:00,1.14575,1.14595,1.14575,1.14595,133000001.0
2006-02-07 12:32:00,1.14582,1.14584,1.14571,1.14572,116600000.0
2006-02-07 12:33:00,1.14577,1.14588,1.14577,1.14583,108799999.0
2006-02-07 12:34:00,1.14586,1.14593,1.14576,1.14576,109699999.0
2006-02-07 12:35:00,1.14588,1.14588,1.14582,1.14582,43500000.0
2006-02-07 12:36:00,1.14583,1.14583,1.14579,1.14579,31200000.0
2006-02-07 12:37:00,1.1458,1.14595,1.14575,1.14595,82799999.0
2006-02-07 12:38:00,1.14602,1.14602,1.146,1.146,19900000.0
2006-02-07 12:39:00,1.1461,1.14616,1.14606,1.1461,120299998.0
2006-02-07 12:40:00,1.14619,1.14629,1.14613,1.14629,127900001.0
2006-02-07 12:41:00,1.14632,1.14639,1.14632,1.14639,70099999.0
2006-02-07 12:42:00,1.1464,1.14645,1.14635,1.1464,81400000.0
2006-02-07 12:43:00,1.14627,1.14628,1.14627,1.14628,15900000.0
2006-02-07 12:44:00,1.14616,1.14617,1.14604,1.14611,119400000.0
2006-02-07 12:45:00,1.1461,1.14615,1.146,1.1461,76200000.0
2006-02-07 12:46:00,1.14615,1.14615,1.1461,1.1461,74400000.0
2006-02-07 12:47:00,1.1461,1.14613,1.1461,1.14613,37700000.0
2006-02-07 12:48:00,1.14618,1.14618,1.14607,1.14613,77700000.0
2006-02-07 12:49:00,1.14614,1.14614,1.14609,1.14609,4000000.0
2006-02-07 12:50:00,1.14615,1.14628,1.14615,1.14625,80399999.0
2006-02-07 12:51:00,1.14617,1.1462,1.1461,1.1462,68500001.0
2006-02-07 12:52:00,1.14628,1.14634,1.14613,1.14615,53900000.0
2006-02-07 12:53:00,1.1461,1.14612,1.1461,1.14612,67600001.0
2006-02-07 12:54:00,1.1461,1.1461,1.146,1.146,14400000.0
2006-02-07 12:55:00,1.14597,1.14604,1.14597,1.14604,72500000.0
2006-02-07 12:56:00,1.14608,1.14608,1.14591,1.14593,50400000.0
2006-02-07 12:57:00,1.1459,1.14592,1.14585,1.14592,84600002.0
2006-02-07 12:58:00,1.14592,1.14613,1.14592,1.14613,62200000.0
2006-02-07 12:59:00,1.14615,1.14626,1.14611,1.14626,44300001.0
2006-02-07 13:00:00,1.14617,1.14622,1.14606,1.14606,107800002.0
2006-02-07 13:01:00,1.14615,1.14615,1.14605,1.14615,122200000.0
2006-02-07 13:02:00,1.1461,1.14615,1.1461,1.1461,34300000.0
2006-02-07 13:03:00,1.1461,1.1461,1.14607,1.14607,22300000.0
2006-02-07 13:04:00,1.14604,1.14608,1.14598,1.14604,124600002.0
2006-02-07 13:05:00,1.14601,1.14601,1.14599,1.14599,16100000.0
2006-02-07 13:06:00,1.14603,1.14613,1.14603,1.14604,107600000.0
2006-02-07 13:07:00,1.14607,1.14609,1.14598,1.14598,70600000.0
2006-02-07 13:08:00,1.146,1.14605,1.14595,1.146,147399999.0
2006-02-07 13:09:00,1.14597,1.14602,1.14595,1.14602,16800000.0
2006-02-07 13:10:00,1.146,1.146,1.14595,1.14598,65799998.0
2006-02-07 13:11:00,1.14597,1.14597,1.1459,1.1459,70400003.0
2006-02-07 13:12:00,1.14587,1.14587,1.14587,1.14587,800000.0
2006-02-07 13:13:00,1.14591,1.14608,1.14591,1.14601,49500000.0
2006-02-07 13:14:00,1.14602,1.14607,1.14594,1.14607,137400000.0
2006-02-07 13:15:00,1.14605,1.14609,1.14605,1.14609,51300000.0
2006-02-07 13:16:00,1.14599,1.14607,1.14599,1.14607,42300000.0
2006-02-07 13:17:00,1.146,1.14605,1.146,1.146,149800001.0
2006-02-07 13:18:00,1.14617,1.14621,1.14617,1.14621,43700000.0
2006-02-07 13:19:00,1.1463,1.1463,1.14613,1.14617,53600000.0
2006-02-07 13:20:00,1.14611,1.14613,1.14598,1.14606,63800000.0
2006-02-07 13:21:00,1.14603,1.14607,1.14603,1.14607,60700000.0
2006-02-07 13:22:00,1.14605,1.14627,1.14605,1.14627,95700001.0
2006-02-07 13:23:00,1.14633,1.14638,1.14633,1.14638,55400000.0
2006-02-07 13:24:00,1.1464,1.14643,1.14628,1.14638,41300000.0
2006-02-07 13:25:00,1.14628,1.14628,1.14619,1.1462,59200001.0
2006-02-07 13:26:00,1.14618,1.14627,1.14618,1.14624,22400000.0
2006-02-07 13:27:00,1.14627,1.14627,1.14614,1.14614,74799997.0
2006-02-07 13:28:00,1.1461,1.1461,1.14605,1.14605,19300000.0
2006-02-07 13:29:00,1.1461,1.14615,1.14605,1.14605,56300001.0
2006-02-07 13:30:00,1.14613,1.14628,1.14611,1.14628,110100002.0
2006-02-07 13:31:00,1.14622,1.14629,1.14616,1.14616,57900000.0
2006-02-07 13:32:00,1.1462,1.1462,1.14618,1.14618,21600000.0
2006-02-07 13:33:00,1.14625,1.14625,1.14613,1.14618,127000000.0
2006-02-07 13:34:00,1.14623,1.14627,1.14623,1.14627,42800002.0
2006-02-07 13:35:00,1.1463,1.14635,1.14623,1.14635,242200003.0
2006-02-07 13:36:00,1.14629,1.1463,1.14622,1.1463,68800000.0
2006-02-07 13:37:00,1.14633,1.14633,1.14623,1.14627,83000002.0
2006-02-07 13:38:00,1.14633,1.14639,1.14632,1.14632,55300001.0
2006-02-07 13:39:00,1.1463,1.1463,1.1463,1.1463,1600000.0
2006-02-07 13:40:00,1.1463,1.14638,1.14628,1.14638,99300001.0
2006-02-07 13:41:00,1.1463,1.14639,1.14623,1.14628,87199999.0
2006-02-07 13:42:00,1.14642,1.14655,1.14628,1.14645,180700004.0
2006-02-07 13:43:00,1.14662,1.14678,1.14662,1.14671,38900000.0
2006-02-07 13:44:00,1.14679,1.14689,1.14675,1.14675,87600001.0
2006-02-07 13:45:00,1.14681,1.14738,1.14681,1.14738,113500001.0
2006-02-07 13:46:00,1.14738,1.14738,1.14709,1.14709,67699999.0
2006-02-07 13:47:00,1.14727,1.1475,1.14727,1.14734,197400002.0
2006-02-07 13:48:00,1.14732,1.14732,1.147,1.147,99500001.0
2006-02-07 13:49:00,1.14698,1.14698,1.14688,1.14688,36900000.0
2006-02-07 13:50:00,1.14685,1.14685,1.14647,1.14647,88200000.0
2006-02-07 13:51:00,1.14651,1.1467,1.14651,1.1467,57600002.0
2006-02-07 13:52:00,1.14678,1.14691,1.14678,1.14687,91199996.0
2006-02-07 13:53:00,1.14691,1.14697,1.14691,1.14692,119400001.0
2006-02-07 13:54:00,1.14681,1.14684,1.14681,1.14684,3200000.0
2006-02-07 13:55:00,1.14677,1.14686,1.14677,1.14686,63200000.0
2006-02-07 13:56:00,1.14682,1.14687,1.14677,1.14687,74200001.0
2006-02-07 13:57:00,1.14685,1.14695,1.1467,1.1469,138900000.0
2006-02-07 13:58:00,1.14692,1.14694,1.14692,1.14692,24700000.0
2006-02-07 13:59:00,1.14696,1.14703,1.14693,1.14693,98500003.0
2006-02-07 14:00:00,1.14703,1.14717,1.14703,1.14717,12000000.0
2006-02-07 14:01:00,1.14721,1.14721,1.14669,1.14672,119499998.0
2006-02-07 14:02:00,1.14673,1.14695,1.14667,1.14695,107600001.0
2006-02-07 14:03:00,1.14697,1.14697,1.1468,1.1468,43199999.0
2006-02-07 14:04:00,1.1466,1.14663,1.1466,1.14663,15900000.0
2006-02-07 14:05:00,1.14657,1.14668,1.14645,1.14645,150000003.0
2006-02-07 14:06:00,1.14644,1.14651,1.14644,1.14651,16000000.0
2006-02-07 14:07:00,1.14649,1.14662,1.14649,1.14655,32500000.0
2006-02-07 14:08:00,1.14655,1.14655,1.14652,1.14652,26300000.0
2006-02-07 14:09:00,1.14643,1.14645,1.14643,1.14645,9600000.0
2006-02-07 14:10:00,1.14657,1.14662,1.1465,1.14659,216900003.0
2006-02-07 14:11:00,1.14664,1.14672,1.14664,1.1467,103499998.0
2006-02-07 14:12:00,1.14674,1.14696,1.14674,1.14696,124100000.0
2006-02-07 14:13:00,1.14695,1.14695,1.14695,1.14695,15100000.0
2006-02-07 14:14:00,1.14693,1.14699,1.14688,1.14694,78999999.0
2006-02-07 14:15:00,1.1469,1.14698,1.14688,1.14688,104900000.0
2006-02-07 14:16:00,1.1469,1.1469,1.1469,1.1469,4800000.0
2006-02-07 14:17:00,1.14698,1.14698,1.14696,1.14696,77299999.0
2006-02-07 14:18:00,1.147,1.147,1.14694,1.14694,67300001.0
2006-02-07 14:19:00,1.14688,1.14688,1.14659,1.14661,37300001.0
2006-02-07 14:20:00,1.14654,1.14662,1.14646,1.14656,68900003.0
2006-02-07 14:21:00,1.14665,1.14695,1.14665,1.14695,78400000.0
2006-02-07 14:22:00,1.14695,1.14695,1.14695,1.14695,42100001.0
2006-02-07 14:23:00,1.14703,1.14704,1.14687,1.14687,81600000.0
2006-02-07 14:24:00,1.14688,1.1469,1.14681,1.14683,43200000.0
2006-02-07 14:25:00,1.14675,1.1468,1.14675,1.1468,73599998.0
2006-02-07 14:26:00,1.14677,1.14685,1.14675,1.14675,40799999.0
2006-02-07 14:27:00,1.14679,1.14682,1.14662,1.14662,121000002.0
2006-02-07 14:28:00,1.14657,1.14665,1.14655,1.14665,70700000.0
2006-02-07 14:29:00,1.1465,1.1465,1.14644,1.14644,32600000.0
2006-02-07 14:30:00,1.14644,1.14644,1.14644,1.14644,15200000.0
2006-02-07 14:31:00,1.14654,1.14665,1.14654,1.14665,24699999.0
2006-02-07 14:32:00,1.14667,1.14668,1.14662,1.14662,48700000.0
2006-02-07 14:33:00,1.14659,1.14669,1.14659,1.14667,54600000.0
2006-02-07 14:34:00,1.14675,1.14675,1.14663,1.14668,71900002.0
2006-02-07 14:35:00,1.14668,1.14678,1.14665,1.14665,87600002.0
2006-02-07 14:36:00,1.14675,1.14675,1.14665,1.1467,178200001.0
2006-02-07 14:37:00,1.14668,1.14668,1.14668,1.14668,26000000.0
2006-02-07 14:38:00,1.14674,1.14678,1.14667,1.14678,139099998.0
2006-02-07 14:39:00,1.1468,1.14685,1.14672,1.1468,102299999.0
2006-02-07 14:40:00,1.14675,1.14675,1.14675,1.14675,28500000.0
2006-02-07 14:41:00,1.14675,1.14675,1.14675,1.14675,800000.0
2006-02-07 14:42:00,1.14667,1.14669,1.1466,1.14665,38700000.0
2006-02-07 14:43:00,1.14665,1.14682,1.14664,1.14682,66800000.0
2006-02-07 14:44:00,1.1468,1.1468,1.1468,1.1468,1600000.0
2006-02-07 14:45:00,1.14688,1.14688,1.14675,1.14675,63200000.0
2006-02-07 14:46:00,1.14679,1.1469,1.14678,1.14689,131900001.0
2006-02-07 14:47:00,1.14686,1.14686,1.14684,1.14684,5300000.0
2006-02-07 14:48:00,1.14673,1.14685,1.14672,1.14685,103300000.0
2006-02-07 14:49:00,1.14692,1.14692,1.14685,1.14687,97699999.0
2006-02-07 14:50:00,1.14702,1.14746,1.147,1.14734,158699999.0
2006-02-07 14:51:00,1.14736,1.14753,1.14725,1.14725,62500001.0
2006-02-07 14:52:00,1.14723,1.14733,1.14716,1.14723,63000000.0
2006-02-07 14:53:00,1.1473,1.14735,1.1473,1.1473,46300002.0
2006-02-07 14:54:00,1.1472,1.14735,1.1472,1.1473,104299998.0
2006-02-07 14:55:00,1.14738,1.14739,1.1473,1.14737,207199998.0
2006-02-07 14:56:00,1.1473,1.14733,1.14723,1.14723,15000000.0
2006-02-07 14:57:00,1.1471,1.14717,1.14701,1.14713,105999998.0
2006-02-07 14:58:00,1.14721,1.14721,1.14706,1.14707,118700002.0
2006-02-07 14:59:00,1.14711,1.14711,1.14688,1.14691,94300002.0
2006-02-07 15:00:00,1.14691,1.147,1.14691,1.147,24700000.0
2006-02-07 15:01:00,1.14699,1.14717,1.14699,1.1471,86600001.0
2006-02-07 15:02:00,1.14706,1.14706,1.14704,1.14704,43200002.0
2006-02-07 15:03:00,1.14695,1.14705,1.14695,1.147,72400000.0
2006-02-07 15:04:00,1.147,1.14702,1.14695,1.147,68200000.0
2006-02-07 15:05:00,1.147,1.147,1.14695,1.14695,55299998.0
2006-02-07 15:06:00,1.14697,1.14697,1.14682,1.14696,158599999.0
2006-02-07 15:07:00,1.14696,1.14696,1.14694,1.14694,39600002.0
2006-02-07 15:08:00,1.14685,1.14695,1.14685,1.14685,61100000.0
2006-02-07 15:09:00,1.14694,1.14704,1.14693,1.14693,72499999.0
2006-02-07 15:10:00,1.14698,1.14698,1.14679,1.14683,112700000.0
2006-02-07 15:11:00,1.14692,1.14698,1.1469,1.14696,189500000.0
2006-02-07 15:12:00,1.14693,1.14693,1.14682,1.14692,190500000.0
2006-02-07 15:13:00,1.14684,1.14699,1.14681,1.1469,180599998.0
2006-02-07 15:14:00,1.14686,1.14686,1.14675,1.14675,75800000.0
2006-02-07 15:15:00,1.14693,1.14693,1.14682,1.14682,155600003.0
2006-02-07 15:16:00,1.1468,1.14687,1.14678,1.1468,130999999.0
2006-02-07 15:17:00,1.14677,1.14677,1.14672,1.14672,47199999.0
2006-02-07 15:18:00,1.14671,1.14673,1.14657,1.14659,119000000.0
2006-02-07 15:19:00,1.14649,1.14655,1.14645,1.14647,71400000.0
2006-02-07 15:20:00,1.14643,1.14643,1.14627,1.1463,79000000.0
2006-02-07 15:21:00,1.14616,1.14627,1.14614,1.14614,52899999.0
2006-02-07 15:22:00,1.14597,1.14605,1.14588,1.14605,71200000.0
2006-02-07 15:23:00,1.14605,1.14615,1.14599,1.14599,31600000.0
2006-02-07 15:24:00,1.14593,1.14603,1.14584,1.14592,167800000.0
2006-02-07 15:25:00,1.14585,1.14585,1.1455,1.1455,53400002.0
2006-02-07 15:26:00,1.14555,1.14566,1.14555,1.14562,136200001.0
2006-02-07 15:27:00,1.14565,1.14591,1.14553,1.14591,32700000.0
2006-02-07 15:28:00,1.14599,1.14633,1.14599,1.14633,102100000.0
2006-02-07 15:29:00,1.14657,1.14688,1.14657,1.1466,142300001.0
2006-02-07 15:30:00,1.14657,1.14667,1.14635,1.14639,45800000.0
2006-02-07 15:31:00,1.14635,1.1464,1.14622,1.14622,101400002.0
2006-02-07 15:32:00,1.14618,1.14634,1.14611,1.14616,70300000.0
2006-02-07 15:33:00,1.14614,1.14635,1.14613,1.14635,68900000.0
2006-02-07 15:34:00,1.14644,1.14644,1.14619,1.14622,71900000.0
2006-02-07 15:35:00,1.14623,1.14628,1.14611,1.14614,99200000.0
2006-02-07 15:36:00,1.14605,1.14617,1.146,1.14601,140700001.0
2006-02-07 15:37:00,1.1459,1.14598,1.14578,1.14586,203200000.0
2006-02-07 15:38:00,1.14585,1.14598,1.14585,1.1459,77499999.0
2006-02-07 15:39:00,1.14595,1.14626,1.14595,1.14626,106500003.0
2006-02-07 15:40:00,1.14632,1.14634,1.14602,1.14602,57600002.0
2006-02-07 15:41:00,1.14584,1.14601,1.14584,1.14598,96399997.0
2006-02-07 15:42:00,1.146,1.14616,1.146,1.14613,74999999.0
2006-02-07 15:43:00,1.14621,1.14636,1.14617,1.14636,54800000.0
2006-02-07 15:44:00,1.14647,1.1466,1.14647,1.1466,55200001.0
2006-02-07 15:45:00,1.14667,1.14678,1.14655,1.14663,182999996.0
2006-02-07 15:46:00,1.14659,1.1467,1.14656,1.1467,100000001.0
2006-02-07 15:47:00,1.14671,1.1468,1.14665,1.14665,68900000.0
2006-02-07 15:48:00,1.14665,1.14665,1.14646,1.14659,69700000.0
2006-02-07 15:49:00,1.14668,1.14669,1.14656,1.14666,71900000.0
2006-02-07 15:50:00,1.14674,1.14681,1.1467,1.1467,48700000.0
2006-02-07 15:51:00,1.14665,1.14665,1.14665,1.14665,16700001.0
2006-02-07 15:52:00,1.14662,1.14669,1.14651,1.14663,92499999.0
2006-02-07 15:53:00,1.1468,1.14702,1.1468,1.14696,57499999.0
2006-02-07 15:54:00,1.14722,1.14802,1.14722,1.14802,30200001.0
2006-02-07 15:55:00,1.14805,1.14915,1.14803,1.14908,50900000.0
2006-02-07 15:56:00,1.14887,1.14887,1.14867,1.14882,65500002.0
2006-02-07 15:57:00,1.14897,1.14906,1.14891,1.14891,83000000.0
2006-02-07 15:58:00,1.14899,1.14909,1.14891,1.14891,146399997.0
2006-02-07 15:59:00,1.14893,1.14903,1.14879,1.14903,33800000.0
2006-02-07 16:00:00,1.1491,1.14914,1.14901,1.14902,131899997.0
2006-02-07 16:01:00,1.14903,1.14903,1.14887,1.14891,73100001.0
2006-02-07 16:02:00,1.14899,1.14921,1.14899,1.14918,94800000.0
2006-02-07 16:03:00,1.14953,1.14979,1.14953,1.14979,35600001.0
2006-02-07 16:04:00,1.15008,1.15018,1.14992,1.15008,92099998.0
2006-02-07 16:05:00,1.15027,1.15083,1.15027,1.15066,78000001.0
2006-02-07 16:06:00,1.15062,1.15062,1.15047,1.15059,71699998.0
2006-02-07 16:07:00,1.15069,1.15071,1.15056,1.15065,122100002.0
2006-02-07 16:08:00,1.1506,1.1506,1.15033,1.15044,98900000.0
2006-02-07 16:09:00,1.15033,1.15034,1.15015,1.15021,117899998.0
2006-02-07 16:10:00,1.15028,1.1503,1.15017,1.1503,70000000.0
2006-02-07 16:11:00,1.15032,1.15046,1.15032,1.15046,61200000.0
2006-02-07 16:12:00,1.15042,1.15053,1.15042,1.15053,34299999.0
2006-02-07 16:13:00,1.15064,1.15151,1.15064,1.15149,143799998.0
2006-02-07 16:14:00,1.15141,1.15152,1.15123,1.15142,108700000.0
2006-02-07 16:15:00,1.15143,1.15152,1.1513,1.15137,82300000.0
2006-02-07 16:16:00,1.1513,1.1513,1.15119,1.15119,8000000.0
2006-02-07 16:17:00,1.1512,1.15129,1.15112,1.15129,261299996.0
2006-02-07 16:18:00,1.15152,1.15171,1.15148,1.15148,99800000.0
2006-02-07 16:19:00,1.15145,1.15155,1.15145,1.15152,98499999.0
2006-02-07 16:20:00,1.15149,1.1516,1.15148,1.15156,163300000.0
2006-02-07 16:21:00,1.15153,1.15169,1.15151,1.15151,181999999.0
2006-02-07 16:22:00,1.15143,1.15143,1.15115,1.15115,40900000.0
2006-02-07 16:23:00,1.15103,1.15126,1.15097,1.15116,124900000.0
2006-02-07 16:24:00,1.15122,1.15122,1.15102,1.15107,109900001.0
2006-02-07 16:25:00,1.15111,1.15113,1.15099,1.15111,135099998.0
2006-02-07 16:26:00,1.15107,1.15118,1.15105,1.15118,108600000.0
2006-02-07 16:27:00,1.15122,1.15125,1.15118,1.15124,63400000.0
2006-02-07 16:28:00,1.15117,1.15124,1.15113,1.15113,50300000.0
2006-02-07 16:29:00,1.15117,1.15125,1.15111,1.15115,131500000.0
2006-02-07 16:30:00,1.15118,1.15118,1.15093,1.15093,87200000.0
2006-02-07 16:31:00,1.151,1.15151,1.151,1.15151,92500001.0
2006-02-07 16:32:00,1.15168,1.15222,1.15168,1.15222,62199999.0
2006-02-07 16:33:00,1.15222,1.15245,1.15222,1.15245,30200000.0
2006-02-07 16:34:00,1.15238,1.15264,1.15225,1.15258,150900001.0
2006-02-07 16:35:00,1.1528,1.1528,1.15252,1.15252,81500004.0
2006-02-07 16:36:00,1.15239,1.15256,1.15239,1.15256,61700001.0
2006-02-07 16:37:00,1.15244,1.15265,1.15242,1.15253,131500000.0
2006-02-07 16:38:00,1.15265,1.15291,1.15249,1.15249,138500005.0
2006-02-07 16:39:00,1.15249,1.15276,1.15239,1.15239,93700002.0
2006-02-07 16:40:00,1.15223,1.15223,1.15208,1.15221,111600000.0
2006-02-07 16:41:00,1.15215,1.15219,1.15212,1.15212,55599999.0
2006-02-07 16:42:00,1.1521,1.1522,1.15204,1.15208,155200001.0
2006-02-07 16:43:00,1.15204,1.15229,1.15204,1.1522,34200000.0
2006-02-07 16:44:00,1.15224,1.1523,1.1521,1.1521,16800000.0
2006-02-07 16:45:00,1.15217,1.15224,1.15213,1.1522,59400000.0
2006-02-07 16:46:00,1.15218,1.15235,1.15212,1.15235,86599999.0
2006-02-07 16:47:00,1.15263,1.15295,1.15263,1.15291,43100000.0
2006-02-07 16:48:00,1.15276,1.15282,1.15262,1.15268,124700002.0
2006-02-07 16:49:00,1.15252,1.15275,1.1525,1.15255,124400000.0
2006-02-07 16:50:00,1.15245,1.15245,1.15227,1.15236,224199999.0
2006-02-07 16:51:00,1.15237,1.15243,1.15214,1.15214,103999998.0
2006-02-07 16:52:00,1.15221,1.15239,1.15217,1.15239,133800003.0
2006-02-07 16:53:00,1.15235,1.15235,1.15206,1.15212,137000002.0
2006-02-07 16:54:00,1.15197,1.15199,1.15176,1.15178,113499996.0
2006-02-07 16:55:00,1.15173,1.15186,1.15168,1.15186,98700002.0
2006-02-07 16:56:00,1.15193,1.15193,1.15169,1.15169,43200000.0
2006-02-07 16:57:00,1.15158,1.15158,1.15138,1.15138,33200001.0
2006-02-07 16:58:00,1.1513,1.15142,1.1513,1.15136,46600000.0
2006-02-07 16:59:00,1.15133,1.15149,1.15133,1.15142,103099998.0
2006-02-07 17:00:00,1.15145,1.15157,1.15144,1.15152,107200000.0
2006-02-07 17:01:00,1.15149,1.1516,1.15137,1.15148,63699999.0
2006-02-07 17:02:00,1.15159,1.1516,1.15142,1.15142,43000000.0
2006-02-07 17:03:00,1.15142,1.15157,1.15142,1.15152,152999997.0
2006-02-07 17:04:00,1.15149,1.15165,1.15149,1.15158,31400000.0
2006-02-07 17:05:00,1.15161,1.15192,1.15159,1.15192,159500002.0
2006-02-07 17:06:00,1.15197,1.15208,1.1518,1.1518,81000000.0
2006-02-07 17:07:00,1.15185,1.15193,1.1517,1.15175,101900001.0
2006-02-07 17:08:00,1.15177,1.15187,1.15177,1.15179,126700000.0
2006-02-07 17:09:00,1.15178,1.15185,1.15172,1.15175,178500001.0
2006-02-07 17:10:00,1.15177,1.15196,1.15177,1.15187,178300001.0
2006-02-07 17:11:00,1.15172,1.15195,1.15172,1.15185,26100000.0
2006-02-07 17:12:00,1.1518,1.1519,1.15172,1.1519,85499998.0
2006-02-07 17:13:00,1.15199,1.15216,1.15199,1.15208,129600003.0
2006-02-07 17:14:00,1.15208,1.15222,1.15208,1.15222,33800001.0
2006-02-07 17:15:00,1.1521,1.15217,1.15207,1.15207,93000001.0
2006-02-07 17:16:00,1.15212,1.15213,1.15199,1.15199,79099999.0
2006-02-07 17:17:00,1.15196,1.15196,1.1519,1.15192,99999998.0
2006-02-07 17:18:00,1.15189,1.15189,1.15176,1.15176,4700000.0
2006-02-07 17:19:00,1.15173,1.15177,1.15161,1.15174,69199999.0
2006-02-07 17:20:00,1.15175,1.15182,1.15172,1.15182,164599997.0
2006-02-07 17:21:00,1.15178,1.15178,1.15174,1.15178,18200000.0
2006-02-07 17:22:00,1.15181,1.15188,1.15164,1.15164,91499999.0
2006-02-07 17:23:00,1.15173,1.15178,1.15166,1.15178,62300001.0
2006-02-07 17:24:00,1.1518,1.15198,1.1518,1.1519,81200002.0
2006-02-07 17:25:00,1.15193,1.15197,1.15193,1.15197,31800000.0
2006-02-07 17:26:00,1.15197,1.15197,1.15184,1.15193,44700000.0
2006-02-07 17:27:00,1.15195,1.15213,1.15195,1.15209,43300000.0
2006-02-07 17:28:00,1.15209,1.15213,1.15205,1.15208,47700000.0
2006-02-07 17:29:00,1.152,1.152,1.152,1.152,800000.0
2006-02-07 17:30:00,1.15202,1.15215,1.15201,1.15208,120100004.0
2006-02-07 17:31:00,1.15206,1.15206,1.15187,1.15187,43500000.0
2006-02-07 17:32:00,1.15174,1.15174,1.15155,1.15155,59900001.0
2006-02-07 17:33:00,1.15148,1.15159,1.15145,1.15151,78300000.0
2006-02-07 17:34:00,1.15152,1.15162,1.1515,1.1515,118200000.0
2006-02-07 17:35:00,1.1515,1.15194,1.1515,1.15177,114399998.0
2006-02-07 17:36:00,1.15189,1.15189,1.15181,1.15186,31800000.0
2006-02-07 17:37:00,1.15182,1.15194,1.15178,1.15182,120900002.0
2006-02-07 17:38:00,1.15186,1.1519,1.15167,1.15167,158500001.0
2006-02-07 17:39:00,1.15172,1.15173,1.15155,1.15155,131600003.0
2006-02-07 17:40:00,1.15149,1.15174,1.15149,1.15174,132599999.0
2006-02-07 17:41:00,1.15177,1.15195,1.15177,1.15192,65500001.0
2006-02-07 17:42:00,1.15176,1.15176,1.15174,1.15174,28700000.0
2006-02-07 17:43:00,1.15156,1.15156,1.15144,1.15148,6900000.0
2006-02-07 17:44:00,1.15139,1.15145,1.15131,1.15144,61199998.0
2006-02-07 17:45:00,1.15138,1.15151,1.15133,1.15149,57300000.0
2006-02-07 17:46:00,1.15154,1.15163,1.15147,1.1515,52700001.0
2006-02-07 17:47:00,1.15145,1.15155,1.15143,1.15153,60800000.0
2006-02-07 17:48:00,1.15144,1.15144,1.15134,1.1514,21700000.0
2006-02-07 17:49:00,1.15136,1.15136,1.15113,1.15117,120599999.0
2006-02-07 17:50:00,1.15112,1.15112,1.15092,1.15092,47200001.0
2006-02-07 17:51:00,1.15099,1.15103,1.15099,1.15103,31800000.0
2006-02-07 17:52:00,1.15125,1.15125,1.1512,1.1512,10300000.0
2006-02-07 17:53:00,1.15107,1.15107,1.15072,1.15074,113400001.0
2006-02-07 17:54:00,1.15084,1.15119,1.15084,1.15119,40900001.0
2006-02-07 17:55:00,1.15121,1.15128,1.15117,1.15128,149600000.0
2006-02-07 17:56:00,1.15125,1.15128,1.15121,1.15128,26300000.0
2006-02-07 17:57:00,1.15124,1.15128,1.15105,1.15105,95200001.0
2006-02-07 17:58:00,1.15102,1.15112,1.1509,1.15093,144600000.0
2006-02-07 17:59:00,1.15078,1.15095,1.15075,1.15085,111100001.0
2006-02-07 18:00:00,1.15073,1.15104,1.15062,1.15101,156100000.0
2006-02-07 18:01:00,1.15125,1.15171,1.15125,1.15155,501600001.0
2006-02-07 18:02:00,1.15166,1.15195,1.15148,1.15183,899400000.0
2006-02-07 18:03:00,1.15182,1.15197,1.1516,1.15183,909000001.0
2006-02-07 18:04:00,1.15185,1.15185,1.15151,1.15155,833400004.0
2006-02-07 18:05:00,1.15147,1.15147,1.15132,1.15145,904200002.0
2006-02-07 18:06:00,1.15138,1.15138,1.15115,1.15136,593100004.0
2006-02-07 18:07:00,1.15137,1.15141,1.15117,1.15121,1222500006.0
2006-02-07 18:08:00,1.15116,1.1512,1.151,1.15102,936600008.0
2006-02-07 18:09:00,1.15105,1.15123,1.15095,1.15119,506299999.0
2006-02-07 18:10:00,1.15135,1.15163,1.15135,1.15147,869300003.0
2006-02-07 18:11:00,1.15149,1.15149,1.15102,1.15118,941899994.0
2006-02-07 18:12:00,1.15118,1.15139,1.15118,1.15134,121500003.0
2006-02-07 18:13:00,1.15142,1.15147,1.15139,1.15147,381600000.0
2006-02-07 18:14:00,1.15142,1.15142,1.15119,1.1513,389899996.0
2006-02-07 18:15:00,1.15128,1.15141,1.15124,1.15124,682199996.0
2006-02-07 18:16:00,1.15125,1.15148,1.15125,1.15146,527000001.0
2006-02-07 18:17:00,1.1515,1.15156,1.15138,1.15145,954700000.0
2006-02-07 18:18:00,1.15142,1.15152,1.15139,1.15139,501300000.0
2006-02-07 18:19:00,1.15143,1.15143,1.15123,1.15123,132399999.0
2006-02-07 18:20:00,1.15128,1.15131,1.15113,1.15122,826100000.0
2006-02-07 18:21:00,1.15129,1.1513,1.15119,1.15124,294499998.0
2006-02-07 18:22:00,1.15127,1.15129,1.15119,1.15119,182300000.0
2006-02-07 18:23:00,1.15113,1.15114,1.151,1.15101,321300001.0
2006-02-07 18:24:00,1.15104,1.15116,1.15095,1.15095,653100004.0
2006-02-07 18:25:00,1.15088,1.15105,1.15082,1.15098,426500002.0
2006-02-07 18:26:00,1.15095,1.15095,1.15069,1.1509,785600000.0
2006-02-07 18:27:00,1.151,1.15109,1.15081,1.15105,579299998.0
2006-02-07 18:28:00,1.15101,1.15132,1.15101,1.15128,467799997.0
2006-02-07 18:29:00,1.15128,1.15139,1.15116,1.15136,244000000.0
2006-02-07 18:30:00,1.15138,1.15138,1.15114,1.15138,822099997.0
2006-02-07 18:31:00,1.15139,1.15145,1.15127,1.15137,487800001.0
2006-02-07 18:32:00,1.15141,1.15162,1.15134,1.1515,460700002.0
2006-02-07 18:33:00,1.15151,1.15157,1.15144,1.15152,400199997.0
2006-02-07 18:34:00,1.1515,1.15151,1.15131,1.15145,235000003.0
2006-02-07 18:35:00,1.15145,1.15146,1.15128,1.15142,490000008.0
2006-02-07 18:36:00,1.15138,1.15146,1.15115,1.15115,360899997.0
2006-02-07 18:37:00,1.1511,1.15112,1.15105,1.15105,152000000.0
2006-02-07 18:38:00,1.15108,1.15113,1.15089,1.15093,172000000.0
2006-02-07 18:39:00,1.15092,1.15117,1.15092,1.15117,259600001.0
2006-02-07 18:40:00,1.1512,1.15133,1.15116,1.15122,691199998.0
2006-02-07 18:41:00,1.15121,1.15131,1.15116,1.15116,394600003.0
2006-02-07 18:42:00,1.15115,1.15118,1.15096,1.15115,565599999.0
2006-02-07 18:43:00,1.15117,1.15121,1.15112,1.15119,346200001.0
2006-02-07 18:44:00,1.15118,1.15122,1.1511,1.1511,222899999.0
2006-02-07 18:45:00,1.15117,1.15129,1.15113,1.15117,422299999.0
2006-02-07 18:46:00,1.15116,1.15121,1.15104,1.15104,188000002.0
2006-02-07 18:47:00,1.15103,1.15111,1.15101,1.15104,88000001.0
2006-02-07 18:48:00,1.15103,1.15113,1.15103,1.15107,121400001.0
2006-02-07 18:49:00,1.15093,1.15093,1.1506,1.15065,147099999.0
2006-02-07 18:50:00,1.15056,1.15056,1.1501,1.1501,194000001.0
2006-02-07 18:51:00,1.15002,1.15003,1.14973,1.1498,104200000.0
2006-02-07 18:52:00,1.14985,1.15005,1.14982,1.14983,220099998.0
2006-02-07 18:53:00,1.14983,1.15003,1.14983,1.15003,579400003.0
2006-02-07 18:54:00,1.14999,1.14999,1.14962,1.14976,264400002.0
2006-02-07 18:55:00,1.14977,1.14986,1.14972,1.14979,456999995.0
2006-02-07 18:56:00,1.1497,1.1497,1.14898,1.14905,188999997.0
2006-02-07 18:57:00,1.14896,1.14901,1.14854,1.14875,303600003.0
2006-02-07 18:58:00,1.14882,1.14883,1.14855,1.14858,115300000.0
2006-02-07 18:59:00,1.14857,1.14882,1.14857,1.1487,627300005.0
2006-02-07 19:00:00,1.14875,1.14896,1.14875,1.14891,233000004.0
2006-02-07 19:01:00,1.14898,1.14913,1.1489,1.14913,122900003.0
2006-02-07 19:02:00,1.14922,1.14928,1.1492,1.14922,161700001.0
2006-02-07 19:03:00,1.14916,1.14916,1.14866,1.14879,471900002.0
2006-02-07 19:04:00,1.14883,1.14899,1.14879,1.14893,230800002.0
2006-02-07 19:05:00,1.14894,1.14897,1.14883,1.14889,251600002.0
2006-02-07 19:06:00,1.14892,1.14903,1.14889,1.14897,373400002.0
2006-02-07 19:07:00,1.149,1.14902,1.14898,1.14898,100699997.0
2006-02-07 19:08:00,1.14894,1.149,1.14887,1.14893,388200001.0
2006-02-07 19:09:00,1.14895,1.14903,1.14892,1.14895,575300006.0
2006-02-07 19:10:00,1.14897,1.14897,1.14885,1.14885,115200001.0
2006-02-07 19:11:00,1.14888,1.14905,1.14888,1.14899,438700001.0
2006-02-07 19:12:00,1.14896,1.14902,1.14877,1.14885,263999998.0
2006-02-07 19:13:00,1.14883,1.14887,1.14875,1.14877,115900001.0
2006-02-07 19:14:00,1.14875,1.14909,1.14875,1.14879,229499999.0
2006-02-07 19:15:00,1.14874,1.14898,1.14874,1.14898,353699995.0
2006-02-07 19:16:00,1.14905,1.14935,1.14905,1.14927,340800003.0
2006-02-07 19:17:00,1.14938,1.14961,1.1493,1.14952,346300000.0
2006-02-07 19:18:00,1.14955,1.14971,1.14951,1.14958,477000006.0
2006-02-07 19:19:00,1.14954,1.14986,1.14954,1.14986,129799999.0
2006-02-07 19:20:00,1.14993,1.15006,1.14993,1.14995,149000000.0
2006-02-07 19:21:00,1.14992,1.14992,1.14956,1.1499,130900001.0
2006-02-07 19:22:00,1.15004,1.15017,1.15004,1.1501,195600000.0
2006-02-07 19:23:00,1.15014,1.15029,1.15007,1.15007,106300002.0
2006-02-07 19:24:00,1.15003,1.15003,1.14986,1.14986,143700000.0
2006-02-07 19:25:00,1.14993,1.15006,1.14993,1.15,74100001.0
2006-02-07 19:26:00,1.15004,1.15018,1.14994,1.15016,87400000.0
2006-02-07 19:27:00,1.15017,1.15017,1.14997,1.14998,493999999.0
2006-02-07 19:28:00,1.15,1.15011,1.14992,1.14992,135000000.0
2006-02-07 19:29:00,1.14986,1.14992,1.1498,1.14992,46300000.0
2006-02-07 19:30:00,1.14997,1.14999,1.14991,1.14992,113200002.0
2006-02-07 19:31:00,1.14988,1.15003,1.14986,1.14995,125800000.0
2006-02-07 19:32:00,1.14995,1.14995,1.14995,1.14995,1200000.0
2006-02-07 19:33:00,1.14986,1.14998,1.14981,1.14992,285300000.0
2006-02-07 19:34:00,1.14993,1.14998,1.14992,1.14998,80400000.0
2006-02-07 19:35:00,1.14997,1.14997,1.14993,1.14993,4800000.0
2006-02-07 19:36:00,1.14992,1.15003,1.14984,1.14984,159700001.0
2006-02-07 19:37:00,1.14998,1.15005,1.14989,1.15,491200007.0
2006-02-07 19:38:00,1.14997,1.15005,1.14993,1.14995,178499998.0
2006-02-07 19:39:00,1.14994,1.15006,1.1499,1.14993,390500002.0
2006-02-07 19:40:00,1.14996,1.15003,1.14992,1.15003,287699997.0
2006-02-07 19:41:00,1.15,1.15,1.14997,1.15,287399998.0
2006-02-07 19:42:00,1.15001,1.1501,1.15001,1.1501,216300000.0
2006-02-07 19:43:00,1.15021,1.15047,1.15021,1.15047,106300000.0
2006-02-07 19:44:00,1.15045,1.15055,1.15045,1.15049,135900000.0
2006-02-07 19:45:00,1.15057,1.1507,1.15056,1.15056,77300000.0
2006-02-07 19:46:00,1.15058,1.15058,1.15052,1.15058,62000001.0
2006-02-07 19:47:00,1.15063,1.15067,1.15063,1.15067,55200002.0
2006-02-07 19:48:00,1.15073,1.15089,1.15063,1.15073,119600001.0
2006-02-07 19:49:00,1.15075,1.15096,1.15073,1.15073,252400005.0
2006-02-07 19:50:00,1.15063,1.15063,1.15046,1.15051,84199998.0
2006-02-07 19:51:00,1.15054,1.15063,1.15054,1.15063,20000000.0
2006-02-07 19:52:00,1.15073,1.15077,1.15069,1.15072,100200001.0
2006-02-07 19:53:00,1.1507,1.15077,1.1507,1.1507,74099999.0
2006-02-07 19:54:00,1.15066,1.15066,1.15055,1.15055,24400000.0
2006-02-07 19:55:00,1.1506,1.15062,1.15013,1.15013,73900001.0
2006-02-07 19:56:00,1.15031,1.15042,1.15027,1.15027,225600000.0
2006-02-07 19:57:00,1.15029,1.15065,1.15028,1.15065,131899998.0
2006-02-07 19:58:00,1.15068,1.15068,1.15052,1.15052,139099997.0
2006-02-07 19:59:00,1.15057,1.15092,1.15057,1.15089,154299999.0
2006-02-07 20:00:00,1.15102,1.15109,1.15089,1.15089,47700000.0
2006-02-07 20:01:00,1.15092,1.15098,1.15092,1.15092,73300000.0
2006-02-07 20:02:00,1.15088,1.15091,1.15077,1.15089,111899999.0
2006-02-07 20:03:00,1.15093,1.15108,1.15089,1.15096,440200002.0
2006-02-07 20:04:00,1.15102,1.15102,1.15083,1.15095,182800000.0
2006-02-07 20:05:00,1.15098,1.15108,1.15092,1.15095,99700001.0
2006-02-07 20:06:00,1.151,1.151,1.15093,1.15093,59000000.0
2006-02-07 20:07:00,1.15093,1.15102,1.15088,1.15092,205399997.0
2006-02-07 20:08:00,1.1509,1.15102,1.1509,1.15102,520499999.0
2006-02-07 20:09:00,1.151,1.15108,1.151,1.15103,207400001.0
2006-02-07 20:10:00,1.151,1.15103,1.15095,1.151,52999999.0
2006-02-07 20:11:00,1.151,1.151,1.151,1.151,181300001.0
2006-02-07 20:12:00,1.15102,1.15118,1.15102,1.15117,565100004.0
2006-02-07 20:13:00,1.15119,1.15119,1.15092,1.15092,148790002.0
2006-02-07 20:14:00,1.15103,1.15173,1.15103,1.15173,112200002.0
2006-02-07 20:15:00,1.1519,1.15216,1.15184,1.152,515000007.0
2006-02-07 20:16:00,1.15198,1.15198,1.15181,1.15193,610399999.0
2006-02-07 20:17:00,1.15202,1.15251,1.15202,1.15251,290599999.0
2006-02-07 20:18:00,1.15254,1.15254,1.15229,1.1524,249900006.0
2006-02-07 20:19:00,1.15236,1.15238,1.15203,1.15213,102199998.0
2006-02-07 20:20:00,1.15217,1.15283,1.15217,1.15283,364900000.0
2006-02-07 20:21:00,1.15287,1.15287,1.15263,1.15263,317000000.0
2006-02-07 20:22:00,1.15262,1.15264,1.15247,1.15264,507499999.0
2006-02-07 20:23:00,1.15257,1.15257,1.15242,1.15249,411000006.0
2006-02-07 20:24:00,1.15245,1.15245,1.15226,1.15226,364199997.0
2006-02-07 20:25:00,1.1523,1.15232,1.15202,1.15205,153000002.0
2006-02-07 20:26:00,1.15205,1.15209,1.15201,1.15202,228999998.0
2006-02-07 20:27:00,1.15205,1.15229,1.15205,1.15213,138600000.0
2006-02-07 20:28:00,1.15212,1.15224,1.15204,1.15205,625400000.0
2006-02-07 20:29:00,1.15195,1.152,1.1519,1.15195,508400003.0
2006-02-07 20:30:00,1.15195,1.15206,1.15195,1.15202,233600000.0
2006-02-07 20:31:00,1.15208,1.15228,1.15208,1.15222,607000006.0
2006-02-07 20:32:00,1.15221,1.1523,1.15214,1.15228,298899999.0
2006-02-07 20:33:00,1.15224,1.15233,1.15217,1.15217,264600001.0
2006-02-07 20:34:00,1.15215,1.15223,1.15215,1.1522,76000000.0
2006-02-07 20:35:00,1.15221,1.15221,1.1521,1.15217,185699998.0
2006-02-07 20:36:00,1.1522,1.15223,1.1521,1.1522,341399997.0
2006-02-07 20:37:00,1.15218,1.15218,1.15198,1.15205,201400001.0
2006-02-07 20:38:00,1.15205,1.1521,1.15202,1.1521,311800002.0
2006-02-07 20:39:00,1.1521,1.15215,1.15205,1.15215,583699997.0
2006-02-07 20:40:00,1.15209,1.15209,1.15185,1.15185,263300001.0
2006-02-07 20:41:00,1.15181,1.15197,1.15181,1.1519,446599995.0
2006-02-07 20:42:00,1.15188,1.15188,1.1518,1.15185,338399999.0
2006-02-07 20:43:00,1.15187,1.15197,1.15187,1.15195,123200001.0
2006-02-07 20:44:00,1.152,1.15207,1.15193,1.15203,58700001.0
2006-02-07 20:45:00,1.15202,1.15202,1.15192,1.15192,252899999.0
2006-02-07 20:46:00,1.15193,1.15203,1.15189,1.15203,236999998.0
2006-02-07 20:47:00,1.15203,1.15203,1.15191,1.152,233300003.0
2006-02-07 20:48:00,1.15204,1.15204,1.15193,1.15197,115800000.0
2006-02-07 20:49:00,1.15195,1.15197,1.15185,1.15195,317300001.0
2006-02-07 20:50:00,1.15192,1.152,1.15192,1.152,141100002.0
2006-02-07 20:51:00,1.152,1.15201,1.15187,1.15201,115599999.0
2006-02-07 20:52:00,1.15205,1.15205,1.15205,1.15205,96200003.0
2006-02-07 20:53:00,1.15198,1.15201,1.15185,1.15185,325300002.0
2006-02-07 20:54:00,1.15192,1.15206,1.15186,1.15194,496299998.0
2006-02-07 20:55:00,1.15202,1.15206,1.15195,1.152,125900000.0
2006-02-07 20:56:00,1.15202,1.1521,1.15196,1.1521,475700001.0
2006-02-07 20:57:00,1.15208,1.15212,1.15205,1.15212,463800000.0
2006-02-07 20:58:00,1.15212,1.15217,1.1521,1.15212,277999997.0
2006-02-07 20:59:00,1.15207,1.15217,1.15207,1.15215,329800006.0
2006-02-07 21:00:00,1.15213,1.15213,1.1519,1.1519,1027199998.0
2006-02-07 21:01:00,1.1519,1.15195,1.15185,1.1519,503800007.0
2006-02-07 21:02:00,1.15185,1.1519,1.15185,1.15185,127300001.0
2006-02-07 21:03:00,1.1519,1.1519,1.15164,1.15174,550799998.0
2006-02-07 21:04:00,1.15178,1.15185,1.15172,1.15185,661999998.0
2006-02-07 21:05:00,1.1518,1.1519,1.15165,1.15181,720899996.0
2006-02-07 21:06:00,1.15192,1.15198,1.1519,1.15197,131799997.0
2006-02-07 21:07:00,1.15197,1.15198,1.15179,1.15183,834199996.0
2006-02-07 21:08:00,1.15182,1.15195,1.1518,1.15195,133500001.0
2006-02-07 21:09:00,1.15187,1.15197,1.15187,1.15195,71000000.0
2006-02-07 21:10:00,1.15192,1.15192,1.15177,1.15181,419200002.0
2006-02-07 21:11:00,1.15177,1.15177,1.15147,1.15156,412200000.0
2006-02-07 21:12:00,1.15157,1.15157,1.15147,1.15147,419599998.0
2006-02-07 21:13:00,1.15145,1.15145,1.15133,1.15133,563199998.0
2006-02-07 21:14:00,1.15142,1.15148,1.15138,1.15146,241699998.0
2006-02-07 21:15:00,1.15149,1.15164,1.15149,1.15158,50600002.0
2006-02-07 21:16:00,1.15152,1.15157,1.1515,1.1515,142900001.0
2006-02-07 21:17:00,1.15155,1.15155,1.1515,1.15155,88099998.0
2006-02-07 21:18:00,1.15162,1.15169,1.15157,1.15168,77900000.0
2006-02-07 21:19:00,1.15166,1.15172,1.15145,1.15146,156300000.0
2006-02-07 21:20:00,1.15141,1.15141,1.15132,1.15141,122099999.0
2006-02-07 21:21:00,1.15135,1.15135,1.15135,1.15135,31100000.0
2006-02-07 21:22:00,1.15133,1.15152,1.15131,1.15152,32800000.0
2006-02-07 21:23:00,1.15163,1.1517,1.15161,1.15168,55100001.0
2006-02-07 21:24:00,1.15148,1.15178,1.15148,1.15176,86700001.0
2006-02-07 21:25:00,1.15169,1.15185,1.15167,1.15185,142600001.0
2006-02-07 21:26:00,1.15188,1.15188,1.15173,1.15173,100200002.0
2006-02-07 21:27:00,1.1517,1.1517,1.15168,1.1517,172400002.0
2006-02-07 21:28:00,1.1517,1.15177,1.15165,1.1517,273200000.0
2006-02-07 21:29:00,1.1517,1.1517,1.15165,1.15165,140900003.0
2006-02-07 21:30:00,1.15172,1.15178,1.15171,1.15178,70300002.0
2006-02-07 21:31:00,1.15176,1.15176,1.15162,1.15162,32600000.0
2006-02-07 21:32:00,1.15162,1.1517,1.15158,1.15163,135900000.0
2006-02-07 21:33:00,1.15168,1.15178,1.15164,1.1517,127199998.0
2006-02-07 21:34:00,1.1517,1.1517,1.1517,1.1517,64000000.0
2006-02-07 21:35:00,1.1517,1.15172,1.1517,1.1517,39100000.0
2006-02-07 21:36:00,1.15165,1.15165,1.15156,1.15156,58900000.0
2006-02-07 21:37:00,1.1517,1.15185,1.15169,1.15185,67300000.0
2006-02-07 21:38:00,1.15193,1.152,1.15193,1.15198,110400000.0
2006-02-07 21:39:00,1.15198,1.15198,1.15191,1.15193,447900002.0
2006-02-07 21:40:00,1.1519,1.1519,1.15182,1.15185,221499996.0
2006-02-07 21:41:00,1.1519,1.1519,1.15181,1.15182,8000000.0
2006-02-07 21:42:00,1.15177,1.15196,1.15173,1.15196,78500000.0
2006-02-07 21:43:00,1.15198,1.15198,1.15182,1.15182,163000003.0
2006-02-07 21:44:00,1.15183,1.15187,1.1517,1.15187,63300000.0
2006-02-07 21:45:00,1.1519,1.1519,1.1519,1.1519,212700001.0
2006-02-07 21:46:00,1.15189,1.15192,1.1518,1.15186,125099998.0
2006-02-07 21:47:00,1.15185,1.1519,1.15185,1.15187,249800003.0
2006-02-07 21:48:00,1.15188,1.1519,1.15179,1.1519,119599996.0
2006-02-07 21:49:00,1.15185,1.15195,1.15182,1.15188,102599998.0
2006-02-07 21:50:00,1.15192,1.15206,1.15188,1.15206,158900001.0
2006-02-07 21:51:00,1.15212,1.15212,1.15199,1.1521,126200002.0
2006-02-07 21:52:00,1.15219,1.15238,1.15219,1.15237,130100002.0
2006-02-07 21:53:00,1.15242,1.15247,1.15242,1.15242,250300002.0
2006-02-07 21:54:00,1.15245,1.15257,1.15239,1.15239,154800002.0
2006-02-07 21:55:00,1.1525,1.15269,1.1525,1.15264,52600000.0
2006-02-07 21:56:00,1.15278,1.15316,1.15278,1.15282,114699999.0
2006-02-07 21:57:00,1.15298,1.15298,1.15289,1.15294,20800000.0
2006-02-07 21:58:00,1.15277,1.15287,1.15277,1.15277,67500001.0
2006-02-07 21:59:00,1.15262,1.15295,1.15262,1.15295,170400002.0
2006-02-07 22:00:00,1.15299,1.1535,1.1527,1.1527,207900001.0
2006-02-07 22:01:00,1.15266,1.15274,1.15264,1.15273,86300001.0
2006-02-07 22:02:00,1.15275,1.15285,1.15275,1.15275,401700000.0
2006-02-07 22:03:00,1.15275,1.1528,1.15275,1.1528,200000003.0
2006-02-07 22:04:00,1.15284,1.15295,1.15276,1.15295,54899999.0
2006-02-07 22:05:00,1.153,1.15305,1.15295,1.15295,107100001.0
2006-02-07 22:06:00,1.15298,1.15318,1.15298,1.15315,220600001.0
2006-02-07 22:07:00,1.1532,1.1532,1.15298,1.1532,48900002.0
2006-02-07 22:08:00,1.15323,1.15325,1.1532,1.15325,197799998.0
2006-02-07 22:09:00,1.15319,1.15335,1.15319,1.15327,174199998.0
2006-02-07 22:10:00,1.15333,1.15333,1.15321,1.15321,70000000.0
2006-02-07 22:11:00,1.15318,1.15334,1.15316,1.15334,91700001.0
2006-02-07 22:12:00,1.1534,1.15345,1.1534,1.1534,86700001.0
2006-02-07 22:13:00,1.15336,1.15337,1.15332,1.15332,42199999.0
2006-02-07 22:14:00,1.15333,1.15333,1.1532,1.15329,144199999.0
2006-02-07 22:15:00,1.1534,1.15343,1.15335,1.15343,71500000.0
2006-02-07 22:16:00,1.15345,1.15348,1.1534,1.15348,124000000.0
2006-02-07 22:17:00,1.1534,1.15345,1.15335,1.15345,76300000.0
2006-02-07 22:18:00,1.15345,1.15345,1.1534,1.1534,27200000.0
2006-02-07 22:19:00,1.15335,1.15345,1.15335,1.1534,61400000.0
2006-02-07 22:20:00,1.15342,1.15349,1.15342,1.15347,32700000.0
2006-02-07 22:21:00,1.15345,1.15345,1.15335,1.15335,136100000.0
2006-02-07 22:22:00,1.15335,1.15345,1.15335,1.15335,74000001.0
2006-02-07 22:23:00,1.1534,1.1534,1.1534,1.1534,123300001.0
2006-02-07 22:24:00,1.15338,1.15338,1.15326,1.15329,186599996.0
2006-02-07 22:25:00,1.15315,1.15315,1.15285,1.15285,59000001.0
2006-02-07 22:26:00,1.15296,1.15308,1.15296,1.153,75499999.0
2006-02-07 22:27:00,1.1529,1.15295,1.1529,1.1529,390800002.0
2006-02-07 22:28:00,1.15285,1.15285,1.15285,1.15285,2400000.0
2006-02-07 22:29:00,1.1529,1.15295,1.15277,1.15277,169300003.0
2006-02-07 22:30:00,1.15275,1.15275,1.1527,1.15275,85000000.0
2006-02-07 22:31:00,1.15284,1.15284,1.15281,1.15281,36599998.0
2006-02-07 22:32:00,1.15285,1.1529,1.1528,1.15282,139600001.0
2006-02-07 22:33:00,1.15284,1.1529,1.15276,1.1529,196300001.0
2006-02-07 22:34:00,1.15285,1.15295,1.15285,1.1529,418599998.0
2006-02-07 22:35:00,1.15292,1.15292,1.15268,1.1528,155000002.0
2006-02-07 22:36:00,1.15284,1.1529,1.15265,1.15271,89400000.0
2006-02-07 22:37:00,1.15278,1.15283,1.15277,1.15277,67400000.0
2006-02-07 22:38:00,1.15288,1.15299,1.15284,1.15295,70300000.0
2006-02-07 22:39:00,1.15305,1.15305,1.15295,1.15295,122899998.0
2006-02-07 22:40:00,1.15302,1.15308,1.15292,1.15298,136099999.0
2006-02-07 22:41:00,1.15297,1.15313,1.15293,1.15293,96099999.0
2006-02-07 22:42:00,1.15295,1.15295,1.15295,1.15295,43899998.0
2006-02-07 22:43:00,1.15295,1.15305,1.1529,1.153,257900000.0
2006-02-07 22:44:00,1.15297,1.15298,1.15269,1.15269,134300001.0
2006-02-07 22:45:00,1.15282,1.15293,1.15282,1.15293,4800000.0
2006-02-07 22:46:00,1.15305,1.15306,1.15299,1.15304,148000001.0
2006-02-07 22:47:00,1.15302,1.15327,1.15302,1.1532,27900000.0
2006-02-07 22:48:00,1.1532,1.15325,1.15308,1.15308,85300001.0
2006-02-07 22:49:00,1.15315,1.15324,1.15315,1.15317,75100002.0
2006-02-07 22:50:00,1.15323,1.1533,1.15322,1.15323,76700000.0
2006-02-07 22:51:00,1.15335,1.15335,1.15325,1.15333,112600002.0
2006-02-07 22:52:00,1.15325,1.1533,1.1532,1.1532,124490000.0
2006-02-07 22:53:00,1.15325,1.15335,1.1532,1.15325,66800000.0
2006-02-07 22:54:00,1.15323,1.15326,1.15317,1.15317,64400000.0
2006-02-07 22:55:00,1.1532,1.15325,1.1531,1.15315,313500000.0
2006-02-07 22:56:00,1.15315,1.15315,1.1531,1.1531,38700000.0
2006-02-07 22:57:00,1.15311,1.15322,1.15311,1.15317,197100003.0
2006-02-07 22:58:00,1.1533,1.1533,1.1532,1.1533,145400003.0
2006-02-07 22:59:00,1.15325,1.15325,1.15295,1.15305,65900000.0
2006-02-07 23:00:00,1.15297,1.15298,1.15297,1.15298,66100001.0
2006-02-07 23:01:00,1.15322,1.15328,1.15322,1.15328,62599999.0
2006-02-07 23:02:00,1.15338,1.15347,1.15338,1.15342,49100000.0
2006-02-07 23:03:00,1.15353,1.15353,1.15352,1.15352,2500000.0
2006-02-07 23:04:00,1.15371,1.15397,1.15368,1.15397,153200002.0
2006-02-07 23:05:00,1.15403,1.15415,1.15389,1.15389,88299999.0
2006-02-07 23:06:00,1.15392,1.15402,1.15366,1.15366,221800003.0
2006-02-07 23:07:00,1.15358,1.15361,1.15348,1.15353,93600000.0
2006-02-07 23:08:00,1.1534,1.1534,1.15298,1.15298,120400002.0
2006-02-07 23:09:00,1.15292,1.15297,1.15289,1.15297,87900001.0
2006-02-07 23:10:00,1.15267,1.15277,1.1524,1.15276,94799998.0
2006-02-07 23:11:00,1.15276,1.15278,1.15275,1.15275,5200000.0
2006-02-07 23:12:00,1.15257,1.1526,1.1525,1.1526,90599999.0
2006-02-07 23:13:00,1.1526,1.15265,1.15255,1.15265,59100000.0
2006-02-07 23:14:00,1.15263,1.15277,1.15263,1.15273,28500000.0
2006-02-07 23:15:00,1.15283,1.15284,1.15268,1.15277,121699998.0
2006-02-07 23:16:00,1.15282,1.15289,1.15279,1.15288,91600000.0
2006-02-07 23:17:00,1.153,1.1533,1.153,1.15301,113899999.0
2006-02-07 23:18:00,1.15302,1.15314,1.15301,1.15301,69100000.0
2006-02-07 23:19:00,1.15294,1.15298,1.15294,1.15298,29700000.0
2006-02-07 23:20:00,1.15294,1.15301,1.15288,1.15288,79700002.0
2006-02-07 23:21:00,1.1529,1.15295,1.1529,1.15295,28800000.0
2006-02-07 23:22:00,1.15291,1.153,1.15287,1.15298,94700001.0
2006-02-07 23:23:00,1.15302,1.15313,1.15302,1.15303,45399998.0
2006-02-07 23:24:00,1.1531,1.1531,1.1531,1.1531,19100000.0
2006-02-07 23:25:00,1.15318,1.15318,1.15305,1.15305,233600001.0
2006-02-07 23:26:00,1.15305,1.15315,1.15302,1.1531,95399999.0
2006-02-07 23:27:00,1.1531,1.15315,1.15307,1.15312,100800000.0
2006-02-07 23:28:00,1.15318,1.15327,1.15317,1.15317,118000000.0
2006-02-07 23:29:00,1.15321,1.15322,1.15305,1.15322,187900001.0
2006-02-07 23:30:00,1.15318,1.15326,1.15312,1.15325,117299999.0
2006-02-07 23:31:00,1.1533,1.1533,1.1533,1.1533,16100000.0
2006-02-07 23:32:00,1.15333,1.15333,1.15325,1.1533,81900000.0
2006-02-07 23:33:00,1.15327,1.15335,1.15327,1.15335,134600005.0
2006-02-07 23:34:00,1.15331,1.15343,1.1533,1.15343,122099999.0
2006-02-07 23:35:00,1.1533,1.15342,1.1533,1.15334,95100002.0
2006-02-07 23:36:00,1.15318,1.15318,1.15317,1.15317,2500000.0
2006-02-07 23:37:00,1.15305,1.15313,1.15305,1.15306,122300000.0
2006-02-07 23:38:00,1.15303,1.15316,1.15301,1.15301,113000001.0
2006-02-07 23:39:00,1.15297,1.153,1.15297,1.153,73300001.0
2006-02-07 23:40:00,1.15298,1.15298,1.15295,1.15295,29600000.0
2006-02-07 23:41:00,1.153,1.15305,1.15295,1.15295,119200001.0
2006-02-07 23:42:00,1.15299,1.15299,1.1528,1.15281,45600001.0
2006-02-07 23:43:00,1.15281,1.1529,1.15281,1.15287,49500000.0
2006-02-07 23:44:00,1.15292,1.15305,1.15291,1.15299,140700003.0
2006-02-07 23:45:00,1.15305,1.15305,1.15286,1.1529,125800000.0
2006-02-07 23:46:00,1.15285,1.15285,1.15285,1.15285,800000.0
2006-02-07 23:47:00,1.1529,1.1529,1.1529,1.1529,4800000.0
2006-02-07 23:48:00,1.15292,1.15298,1.15292,1.15295,77700001.0
2006-02-07 23:49:00,1.15295,1.153,1.15292,1.15295,43700000.0
2006-02-07 23:50:00,1.15305,1.15305,1.15305,1.15305,7200000.0
2006-02-07 23:51:00,1.153,1.15305,1.15293,1.15293,138799999.0
2006-02-07 23:52:00,1.15294,1.15306,1.15294,1.15303,59500002.0
2006-02-07 23:53:00,1.15311,1.1532,1.15309,1.15318,136499999.0
2006-02-07 23:54:00,1.1532,1.1532,1.1532,1.1532,42400000.0
2006-02-07 23:55:00,1.15315,1.15325,1.15315,1.15322,159100001.0
2006-02-07 23:56:00,1.15302,1.1531,1.15302,1.15305,66000000.0
2006-02-07 23:57:00,1.15305,1.15305,1.15305,1.15305,15500000.0
2006-02-07 23:58:00,1.15304,1.1532,1.15304,1.1532,71300000.0
2006-02-07 23:59:00,1.15312,1.15312,1.15311,1.15311,4800000.0
2006-02-08 00:00:00,1.15315,1.15315,1.1531,1.1531,47399998.0
2006-02-08 00:01:00,1.15335,1.15337,1.15303,1.15303,51600000.0
2006-02-08 00:02:00,1.15312,1.15315,1.15296,1.15308,143000002.0
2006-02-08 00:03:00,1.1531,1.15334,1.15294,1.15294,77600001.0
2006-02-08 00:04:00,1.15298,1.15325,1.15286,1.15323,93299999.0
2006-02-08 00:05:00,1.15332,1.15332,1.15285,1.153,115200003.0
2006-02-08 00:06:00,1.15285,1.15293,1.15252,1.15252,32200000.0
2006-02-08 00:07:00,1.15255,1.1526,1.15238,1.15246,50300000.0
2006-02-08 00:08:00,1.15267,1.15327,1.15261,1.15327,123800001.0
2006-02-08 00:09:00,1.15293,1.15308,1.1528,1.15307,196700002.0
2006-02-08 00:10:00,1.15305,1.15328,1.1529,1.1529,68500000.0
2006-02-08 00:11:00,1.15283,1.15292,1.15271,1.15285,32200000.0
2006-02-08 00:12:00,1.15292,1.1531,1.15275,1.15293,154600000.0
2006-02-08 00:13:00,1.15315,1.15315,1.15281,1.15281,179600003.0
2006-02-08 00:14:00,1.15298,1.15315,1.15283,1.15313,166900003.0
2006-02-08 00:15:00,1.15297,1.15375,1.15293,1.15354,155700001.0
2006-02-08 00:16:00,1.1534,1.15379,1.15335,1.15348,138399999.0
2006-02-08 00:17:00,1.15337,1.15339,1.15324,1.15337,130000001.0
2006-02-08 00:18:00,1.15347,1.15347,1.15323,1.15336,188800002.0
2006-02-08 00:19:00,1.15333,1.15353,1.15322,1.15344,154500006.0
2006-02-08 00:20:00,1.1531,1.15322,1.15299,1.15305,87499999.0
2006-02-08 00:21:00,1.1531,1.15327,1.15299,1.15327,77399997.0
2006-02-08 00:22:00,1.15345,1.15353,1.15296,1.15306,137900000.0
2006-02-08 00:23:00,1.15303,1.15342,1.15295,1.15342,122200003.0
2006-02-08 00:24:00,1.15337,1.15337,1.15297,1.15314,83000001.0
2006-02-08 00:25:00,1.1533,1.15375,1.15319,1.15366,143999998.0
2006-02-08 00:26:00,1.15353,1.15385,1.1535,1.15354,201800003.0
2006-02-08 00:27:00,1.15343,1.15371,1.15333,1.15371,163699998.0
2006-02-08 00:28:00,1.15377,1.15384,1.15347,1.15358,140100001.0
2006-02-08 00:29:00,1.15361,1.15371,1.15324,1.15324,74599999.0
2006-02-08 00:30:00,1.15355,1.15371,1.15335,1.15367,152499999.0
2006-02-08 00:31:00,1.15363,1.15373,1.15354,1.15363,103399999.0
2006-02-08 00:32:00,1.1536,1.15373,1.15347,1.15373,118899999.0
2006-02-08 00:33:00,1.15378,1.15401,1.15366,1.15401,98000001.0
2006-02-08 00:34:00,1.15425,1.15435,1.15389,1.15399,131000000.0
2006-02-08 00:35:00,1.15399,1.15411,1.15399,1.15399,67700002.0
2006-02-08 00:36:00,1.15306,1.15353,1.15306,1.15345,139900002.0
2006-02-08 00:37:00,1.15369,1.15388,1.15369,1.15371,84400000.0
2006-02-08 00:38:00,1.15367,1.15383,1.15367,1.15383,112900004.0
2006-02-08 00:39:00,1.15383,1.15383,1.15375,1.15375,28700000.0
2006-02-08 00:40:00,1.15377,1.15382,1.15377,1.1538,112300000.0
2006-02-08 00:41:00,1.1538,1.15385,1.1538,1.15385,25800000.0
2006-02-08 00:42:00,1.15389,1.15389,1.15386,1.15386,15300000.0
2006-02-08 00:43:00,1.15388,1.15392,1.1538,1.15387,172099998.0
2006-02-08 00:44:00,1.15374,1.15388,1.15374,1.15388,109900002.0
2006-02-08 00:45:00,1.1539,1.15392,1.15376,1.15381,59500000.0
2006-02-08 00:46:00,1.15388,1.15392,1.15388,1.15392,48399998.0
2006-02-08 00:47:00,1.1539,1.15395,1.15382,1.1539,100399999.0
2006-02-08 00:48:00,1.1539,1.15395,1.15385,1.15395,75600000.0
2006-02-08 00:49:00,1.15393,1.15395,1.15385,1.15385,6100000.0
2006-02-08 00:50:00,1.15393,1.15393,1.15381,1.15388,135300001.0
2006-02-08 00:51:00,1.15386,1.15388,1.15372,1.15372,67000000.0
2006-02-08 00:52:00,1.15375,1.15375,1.15349,1.15349,101799998.0
2006-02-08 00:53:00,1.15353,1.15376,1.15351,1.15363,99600000.0
2006-02-08 00:54:00,1.15363,1.15363,1.15349,1.15353,88000000.0
2006-02-08 00:55:00,1.15354,1.15373,1.15354,1.15373,96499999.0
2006-02-08 00:56:00,1.15377,1.1538,1.15372,1.15377,86600000.0
2006-02-08 00:57:00,1.1538,1.15384,1.1537,1.15374,147300005.0
2006-02-08 00:58:00,1.15358,1.15358,1.15357,1.15357,9600000.0
2006-02-08 00:59:00,1.1535,1.15355,1.1535,1.1535,60800000.0
2006-02-08 01:00:00,1.1535,1.15358,1.1535,1.15358,61800001.0
2006-02-08 01:01:00,1.15357,1.15363,1.15351,1.1536,61400000.0
2006-02-08 01:02:00,1.1536,1.15365,1.15355,1.1536,76800001.0
2006-02-08 01:03:00,1.15363,1.15363,1.15348,1.15357,53500000.0
2006-02-08 01:04:00,1.1535,1.15355,1.15345,1.1535,112300001.0
2006-02-08 01:05:00,1.15355,1.15355,1.15335,1.1535,156799998.0
2006-02-08 01:06:00,1.15345,1.15345,1.15345,1.15345,2400000.0
2006-02-08 01:07:00,1.1535,1.1535,1.1535,1.1535,23299999.0
2006-02-08 01:08:00,1.1535,1.15355,1.15345,1.15355,143700002.0
2006-02-08 01:09:00,1.15355,1.15355,1.15355,1.15355,2300000.0
2006-02-08 01:10:00,1.15351,1.15366,1.15346,1.15358,63400000.0
2006-02-08 01:11:00,1.15373,1.15378,1.15373,1.15378,58099999.0
2006-02-08 01:12:00,1.15382,1.15397,1.15382,1.15397,68599999.0
2006-02-08 01:13:00,1.154,1.154,1.154,1.154,35099998.0
2006-02-08 01:14:00,1.15399,1.15407,1.15384,1.15394,157400000.0
2006-02-08 01:15:00,1.15387,1.15387,1.15377,1.15377,63199998.0
2006-02-08 01:16:00,1.15378,1.1538,1.15372,1.15375,68799999.0
2006-02-08 01:17:00,1.15382,1.15388,1.15378,1.15388,150000002.0
2006-02-08 01:18:00,1.15395,1.15395,1.15395,1.15395,23299999.0
2006-02-08 01:19:00,1.1539,1.1539,1.1539,1.1539,49900000.0
2006-02-08 01:20:00,1.15379,1.1539,1.15379,1.15385,45900000.0
2006-02-08 01:21:00,1.15388,1.1539,1.15385,1.15385,38400000.0
2006-02-08 01:22:00,1.15386,1.15386,1.15375,1.15375,53800000.0
2006-02-08 01:23:00,1.1537,1.15372,1.1537,1.15372,20900000.0
2006-02-08 01:24:00,1.1537,1.1537,1.15362,1.15362,50500002.0
2006-02-08 01:25:00,1.1537,1.15373,1.15365,1.15373,33600000.0
2006-02-08 01:26:00,1.15372,1.15376,1.15369,1.15376,23100000.0
2006-02-08 01:27:00,1.1538,1.1538,1.15373,1.15375,100400002.0
2006-02-08 01:28:00,1.15385,1.15385,1.15378,1.15378,22800000.0
2006-02-08 01:29:00,1.15385,1.15385,1.15373,1.1538,32100000.0
2006-02-08 01:30:00,1.15369,1.15369,1.15369,1.15369,31500000.0
2006-02-08 01:31:00,1.15368,1.15368,1.15359,1.15362,22200000.0
2006-02-08 01:32:00,1.15364,1.15371,1.15364,1.15371,44899999.0
2006-02-08 01:33:00,1.1537,1.1537,1.15368,1.15368,78799998.0
2006-02-08 01:34:00,1.1537,1.1537,1.15365,1.15365,49500000.0
2006-02-08 01:35:00,1.15375,1.15375,1.1537,1.1537,35099999.0
2006-02-08 01:36:00,1.15371,1.15371,1.15354,1.15354,57300000.0
2006-02-08 01:37:00,1.15339,1.15346,1.15339,1.15343,76700001.0
2006-02-08 01:38:00,1.15347,1.15369,1.15347,1.15359,153099999.0
2006-02-08 01:39:00,1.15358,1.15358,1.15355,1.15358,52600001.0
2006-02-08 01:40:00,1.15333,1.1534,1.15333,1.1534,8800000.0
2006-02-08 01:41:00,1.15325,1.15344,1.15325,1.15338,188300000.0
2006-02-08 01:42:00,1.1534,1.1534,1.1534,1.1534,34799999.0
2006-02-08 01:43:00,1.15333,1.15333,1.15323,1.15326,86900002.0
2006-02-08 01:44:00,1.15309,1.15317,1.15309,1.15317,37699998.0
2006-02-08 01:45:00,1.1532,1.1532,1.1532,1.1532,21500000.0
2006-02-08 01:46:00,1.15312,1.15321,1.15312,1.15318,51300001.0
2006-02-08 01:47:00,1.15318,1.15318,1.15306,1.15308,93199999.0
2006-02-08 01:48:00,1.15315,1.15315,1.15308,1.1531,35100001.0
2006-02-08 01:49:00,1.15315,1.15315,1.1531,1.1531,80999998.0
2006-02-08 01:50:00,1.15313,1.15313,1.15301,1.15308,119300004.0
2006-02-08 01:51:00,1.15309,1.15309,1.15298,1.15298,24700000.0
2006-02-08 01:52:00,1.153,1.15305,1.15295,1.15305,69299999.0
2006-02-08 01:53:00,1.153,1.153,1.153,1.153,28100000.0
2006-02-08 01:54:00,1.15303,1.15304,1.153,1.15302,71200000.0
2006-02-08 01:55:00,1.1529,1.15305,1.1529,1.15305,68700002.0
2006-02-08 01:56:00,1.153,1.153,1.153,1.153,30200000.0
2006-02-08 01:57:00,1.15305,1.15305,1.15293,1.15295,119999999.0
2006-02-08 01:58:00,1.153,1.153,1.15292,1.15292,32899999.0
2006-02-08 01:59:00,1.15295,1.153,1.15295,1.153,20100000.0
2006-02-08 02:00:00,1.153,1.153,1.15292,1.15292,146599995.0
2006-02-08 02:01:00,1.15292,1.15292,1.15273,1.15273,47200000.0
2006-02-08 02:02:00,1.15262,1.15264,1.15244,1.15245,77400001.0
2006-02-08 02:03:00,1.15238,1.15245,1.1523,1.15242,50100001.0
2006-02-08 02:04:00,1.1524,1.1524,1.15237,1.15237,54100002.0
2006-02-08 02:05:00,1.15245,1.15245,1.15233,1.1524,159500002.0
2006-02-08 02:06:00,1.15237,1.15286,1.15237,1.15286,88099999.0
2006-02-08 02:07:00,1.15292,1.15292,1.15278,1.15282,90000001.0
2006-02-08 02:08:00,1.15289,1.15289,1.15275,1.15275,159600004.0
2006-02-08 02:09:00,1.15269,1.15269,1.15256,1.15256,22700000.0
2006-02-08 02:10:00,1.15248,1.15258,1.15248,1.1525,57200001.0
2006-02-08 02:11:00,1.1525,1.1525,1.15245,1.1525,47100000.0
2006-02-08 02:12:00,1.15248,1.15248,1.15248,1.15248,35700001.0
2006-02-08 02:13:00,1.15254,1.15264,1.15254,1.15264,67900000.0
2006-02-08 02:14:00,1.15281,1.15289,1.15281,1.15289,53799999.0
2006-02-08 02:15:00,1.153,1.153,1.15279,1.153,72199999.0
2006-02-08 02:16:00,1.15304,1.15306,1.15304,1.15306,11200000.0
2006-02-08 02:17:00,1.15318,1.15319,1.15318,1.15319,6400000.0
2006-02-08 02:18:00,1.15311,1.1532,1.15309,1.1532,108499999.0
2006-02-08 02:19:00,1.15312,1.15322,1.1531,1.1532,136000001.0
2006-02-08 02:20:00,1.15315,1.15328,1.15315,1.15325,100200001.0
2006-02-08 02:21:00,1.15319,1.15326,1.15319,1.15326,25500001.0
2006-02-08 02:22:00,1.15324,1.15324,1.15308,1.15318,69400002.0
2006-02-08 02:23:00,1.15318,1.15325,1.15309,1.15318,91399999.0
2006-02-08 02:24:00,1.1531,1.1531,1.15305,1.15305,25300000.0
2006-02-08 02:25:00,1.15305,1.15312,1.15305,1.15312,36700001.0
2006-02-08 02:26:00,1.1531,1.1531,1.15305,1.15305,4000000.0
2006-02-08 02:27:00,1.15315,1.15343,1.15315,1.15343,81700000.0
2006-02-08 02:28:00,1.1535,1.1535,1.1535,1.1535,4000000.0
2006-02-08 02:29:00,1.15344,1.15352,1.15335,1.15335,111999997.0
2006-02-08 02:30:00,1.15332,1.15332,1.1533,1.1533,78300001.0
2006-02-08 02:31:00,1.1533,1.15335,1.15328,1.15328,90499999.0
2006-02-08 02:32:00,1.15335,1.15335,1.1533,1.1533,19200000.0
2006-02-08 02:33:00,1.15335,1.15335,1.1533,1.1533,47100002.0
2006-02-08 02:34:00,1.15328,1.1533,1.15325,1.1533,54200000.0
2006-02-08 02:35:00,1.15329,1.15357,1.15329,1.15349,135500002.0
2006-02-08 02:36:00,1.15352,1.15358,1.15352,1.15358,56500001.0
2006-02-08 02:37:00,1.15365,1.15365,1.15355,1.15355,15900000.0
2006-02-08 02:38:00,1.15355,1.1536,1.15355,1.1536,91900000.0
2006-02-08 02:39:00,1.15359,1.15371,1.15359,1.15367,59099998.0
2006-02-08 02:40:00,1.15353,1.15355,1.15353,1.15355,27300000.0
2006-02-08 02:41:00,1.1536,1.1536,1.15355,1.15355,28599999.0
2006-02-08 02:42:00,1.1536,1.15365,1.1536,1.15365,49200000.0
2006-02-08 02:43:00,1.15365,1.15365,1.1536,1.1536,133200001.0
2006-02-08 02:44:00,1.15355,1.1536,1.15355,1.1536,17500001.0
2006-02-08 02:45:00,1.15344,1.15344,1.15336,1.15336,30600000.0
2006-02-08 02:46:00,1.15333,1.15346,1.15333,1.15346,26400000.0
2006-02-08 02:47:00,1.15351,1.15352,1.15351,1.15352,60900001.0
2006-02-08 02:48:00,1.15362,1.15365,1.15355,1.1536,38200001.0
2006-02-08 02:49:00,1.15365,1.15365,1.1536,1.1536,13600000.0
2006-02-08 02:50:00,1.15358,1.15358,1.15358,1.15358,22000000.0
2006-02-08 02:51:00,1.15354,1.15362,1.15348,1.15348,41699998.0
2006-02-08 02:52:00,1.15342,1.15356,1.15338,1.15356,76599999.0
2006-02-08 02:53:00,1.15352,1.15367,1.15352,1.15358,28600000.0
2006-02-08 02:54:00,1.15345,1.15347,1.15335,1.15347,82300000.0
2006-02-08 02:55:00,1.15357,1.15381,1.15355,1.15355,103700000.0
2006-02-08 02:56:00,1.15365,1.15365,1.1536,1.1536,44700001.0
2006-02-08 02:57:00,1.1536,1.1536,1.15355,1.15355,41700001.0
2006-02-08 02:58:00,1.15359,1.15359,1.15339,1.15343,162100003.0
2006-02-08 02:59:00,1.15358,1.15367,1.15352,1.15355,109399999.0
2006-02-08 03:00:00,1.1536,1.15365,1.1535,1.15365,7700000.0
2006-02-08 03:01:00,1.15364,1.15364,1.15353,1.15356,86899998.0
2006-02-08 03:02:00,1.15362,1.15365,1.1535,1.15365,148899999.0
2006-02-08 03:03:00,1.15357,1.15357,1.15338,1.15355,55199999.0
2006-02-08 03:04:00,1.15365,1.15365,1.15353,1.15353,45900000.0
2006-02-08 03:05:00,1.15355,1.15365,1.15355,1.15355,86199999.0
2006-02-08 03:06:00,1.15355,1.1536,1.15355,1.1536,23899999.0
2006-02-08 03:07:00,1.15356,1.15357,1.15342,1.15342,36900000.0
2006-02-08 03:08:00,1.1534,1.1534,1.15335,1.15335,50700000.0
2006-02-08 03:09:00,1.1534,1.15345,1.15335,1.1534,59700002.0
2006-02-08 03:10:00,1.15338,1.15338,1.15338,1.15338,100000.0
2006-02-08 03:11:00,1.15338,1.1534,1.15332,1.15338,62300000.0
2006-02-08 03:12:00,1.15338,1.1534,1.15335,1.15335,45900001.0
2006-02-08 03:13:00,1.1534,1.1534,1.1533,1.15333,65400001.0
2006-02-08 03:14:00,1.15338,1.15347,1.15331,1.15337,181900002.0
2006-02-08 03:15:00,1.1534,1.15353,1.1534,1.15349,11200000.0
2006-02-08 03:16:00,1.1536,1.15368,1.1536,1.15368,19100000.0
2006-02-08 03:17:00,1.15362,1.15365,1.15355,1.15355,64300000.0
2006-02-08 03:18:00,1.15365,1.15365,1.15352,1.15363,131099998.0
2006-02-08 03:19:00,1.15355,1.1536,1.15355,1.1536,16800000.0
2006-02-08 03:20:00,1.15365,1.15365,1.1536,1.1536,15400000.0
2006-02-08 03:21:00,1.15362,1.15365,1.15355,1.15365,64600000.0
2006-02-08 03:22:00,1.1536,1.1536,1.15352,1.1536,77100001.0
2006-02-08 03:23:00,1.15353,1.15367,1.15353,1.1536,56600001.0
2006-02-08 03:24:00,1.15357,1.1536,1.15357,1.1536,7100000.0
2006-02-08 03:25:00,1.15366,1.15377,1.15366,1.15375,92499996.0
2006-02-08 03:26:00,1.15383,1.15402,1.15383,1.15391,44000000.0
2006-02-08 03:27:00,1.15378,1.15378,1.1535,1.1535,69899998.0
2006-02-08 03:28:00,1.15353,1.15363,1.15348,1.15352,106700000.0
2006-02-08 03:29:00,1.1535,1.1535,1.1534,1.15342,145800004.0
2006-02-08 03:30:00,1.15349,1.15351,1.15333,1.1535,40900000.0
2006-02-08 03:31:00,1.15345,1.15345,1.15309,1.15311,10700000.0
2006-02-08 03:32:00,1.153,1.153,1.153,1.153,22600000.0
2006-02-08 03:33:00,1.15292,1.15303,1.15267,1.15267,30700001.0
2006-02-08 03:34:00,1.15253,1.15264,1.15253,1.15264,108200001.0
2006-02-08 03:35:00,1.15256,1.15268,1.15256,1.15268,80099999.0
2006-02-08 03:36:00,1.15272,1.15285,1.15265,1.1528,126599999.0
2006-02-08 03:37:00,1.1528,1.1528,1.1528,1.1528,100000.0
2006-02-08 03:38:00,1.15275,1.15285,1.15275,1.15285,4800000.0
2006-02-08 03:39:00,1.15278,1.15282,1.15263,1.15263,67000001.0
2006-02-08 03:40:00,1.15259,1.15281,1.15259,1.15279,100400001.0
2006-02-08 03:41:00,1.1528,1.15285,1.15275,1.15285,33900000.0
2006-02-08 03:42:00,1.15275,1.1528,1.15275,1.1528,41300002.0
2006-02-08 03:43:00,1.15285,1.15285,1.15272,1.15272,95699999.0
2006-02-08 03:44:00,1.15277,1.15277,1.15266,1.15266,22300000.0
2006-02-08 03:45:00,1.15266,1.15271,1.15258,1.15258,87600001.0
2006-02-08 03:46:00,1.15257,1.15257,1.15256,1.15256,22300000.0
2006-02-08 03:47:00,1.15253,1.15253,1.15245,1.1525,123799998.0
2006-02-08 03:48:00,1.15245,1.15253,1.15245,1.15245,109199998.0
2006-02-08 03:49:00,1.1525,1.15253,1.15245,1.15245,197199993.0
2006-02-08 03:50:00,1.15248,1.15262,1.15248,1.15262,32800000.0
2006-02-08 03:51:00,1.1526,1.1526,1.1526,1.1526,27500000.0
2006-02-08 03:52:00,1.15255,1.15255,1.15255,1.15255,15100000.0
2006-02-08 03:53:00,1.15265,1.15265,1.15255,1.15265,95299997.0
2006-02-08 03:54:00,1.1526,1.1526,1.15255,1.1526,54400000.0
2006-02-08 03:55:00,1.15257,1.15257,1.15253,1.15253,16900000.0
2006-02-08 03:56:00,1.15242,1.15255,1.15242,1.15245,22300000.0
2006-02-08 03:57:00,1.1525,1.1525,1.1525,1.1525,15200000.0
2006-02-08 03:58:00,1.1524,1.15255,1.1524,1.15255,69400000.0
2006-02-08 03:59:00,1.15255,1.15255,1.15255,1.15255,14500000.0
2006-02-08 04:00:00,1.15248,1.15257,1.15248,1.15257,27100000.0
2006-02-08 04:01:00,1.15255,1.15255,1.15242,1.15242,106299998.0
2006-02-08 04:02:00,1.15255,1.15255,1.15255,1.15255,64700001.0
2006-02-08 04:03:00,1.15245,1.15245,1.15245,1.15245,24700000.0
2006-02-08 04:04:00,1.15255,1.15255,1.15245,1.15245,28899999.0
2006-02-08 04:05:00,1.1525,1.1525,1.1525,1.1525,4800000.0
2006-02-08 04:06:00,1.15252,1.15252,1.15243,1.1525,57299998.0
2006-02-08 04:07:00,1.1525,1.15255,1.15245,1.15255,45200001.0
2006-02-08 04:08:00,1.15245,1.1525,1.15245,1.1525,21600000.0
2006-02-08 04:09:00,1.15252,1.15255,1.1525,1.15253,57300000.0
2006-02-08 04:10:00,1.15245,1.1525,1.1524,1.1525,96599999.0
2006-02-08 04:11:00,1.15245,1.1525,1.15245,1.1525,19100000.0
2006-02-08 04:12:00,1.15252,1.15255,1.15245,1.1525,134399996.0
2006-02-08 04:13:00,1.15255,1.15255,1.1525,1.1525,50700000.0
2006-02-08 04:14:00,1.1525,1.15255,1.15245,1.15245,83800000.0
2006-02-08 04:15:00,1.15245,1.15245,1.15245,1.15245,10500000.0
2006-02-08 04:16:00,1.15245,1.1525,1.15245,1.1525,36600001.0
2006-02-08 04:17:00,1.1524,1.15248,1.1524,1.15248,51199999.0
2006-02-08 04:18:00,1.1525,1.15252,1.1525,1.15252,56400002.0
2006-02-08 04:19:00,1.15245,1.15255,1.1523,1.1523,49200002.0
2006-02-08 04:20:00,1.15255,1.15255,1.1525,1.1525,54600002.0
2006-02-08 04:21:00,1.15245,1.1525,1.1524,1.15248,87899999.0
2006-02-08 04:22:00,1.15245,1.15255,1.15243,1.15252,148900003.0
2006-02-08 04:23:00,1.1525,1.1525,1.15245,1.15245,70199998.0
2006-02-08 04:24:00,1.15245,1.15255,1.15245,1.15245,38100000.0
2006-02-08 04:25:00,1.1525,1.1525,1.1525,1.1525,20600000.0
2006-02-08 04:26:00,1.15245,1.15245,1.15245,1.15245,43000000.0
2006-02-08 04:27:00,1.1525,1.15258,1.1525,1.15258,22000001.0
2006-02-08 04:28:00,1.1524,1.1524,1.1524,1.1524,1000000.0
2006-02-08 04:29:00,1.1525,1.15253,1.1524,1.15245,116299997.0
2006-02-08 04:30:00,1.15245,1.15255,1.15245,1.15255,16400000.0
2006-02-08 04:31:00,1.15255,1.15255,1.15245,1.1525,59900001.0
2006-02-08 04:32:00,1.15242,1.15253,1.15242,1.1525,26400000.0
2006-02-08 04:33:00,1.15245,1.1525,1.1524,1.15245,65100000.0
2006-02-08 04:34:00,1.1525,1.15255,1.15245,1.1525,66200000.0
2006-02-08 04:35:00,1.15252,1.15252,1.1525,1.1525,37500000.0
2006-02-08 04:36:00,1.15247,1.15255,1.15247,1.15255,103400000.0
2006-02-08 04:37:00,1.1525,1.15252,1.1525,1.15252,14300000.0
2006-02-08 04:38:00,1.1525,1.15255,1.15247,1.1525,135000002.0
2006-02-08 04:39:00,1.15248,1.1525,1.15248,1.1525,29500001.0
2006-02-08 04:40:00,1.15248,1.1525,1.15245,1.15245,74099999.0
2006-02-08 04:41:00,1.1525,1.1525,1.15245,1.15245,119199998.0
2006-02-08 04:42:00,1.1525,1.1525,1.1525,1.1525,27500000.0
2006-02-08 04:43:00,1.15248,1.15255,1.1524,1.1525,108900003.0
2006-02-08 04:44:00,1.1525,1.1525,1.1525,1.1525,43200000.0
2006-02-08 04:45:00,1.15245,1.15245,1.15245,1.15245,6100000.0
2006-02-08 04:46:00,1.1525,1.15253,1.15245,1.1525,60100000.0
2006-02-08 04:47:00,1.15245,1.15255,1.15245,1.15247,100100000.0
2006-02-08 04:48:00,1.1525,1.1525,1.15245,1.15245,4500000.0
2006-02-08 04:49:00,1.1525,1.1525,1.15243,1.15245,123300002.0
2006-02-08 04:50:00,1.15245,1.15255,1.15245,1.15245,76900000.0
2006-02-08 04:51:00,1.15255,1.15255,1.15245,1.1525,63599999.0
2006-02-08 04:52:00,1.1525,1.1525,1.1524,1.15247,31700000.0
2006-02-08 04:53:00,1.15247,1.15255,1.15245,1.1525,21200000.0
2006-02-08 04:54:00,1.1525,1.15253,1.15245,1.1525,35300000.0
2006-02-08 04:55:00,1.15245,1.15255,1.15245,1.15252,84700000.0
2006-02-08 04:56:00,1.15245,1.15255,1.15243,1.1525,76400000.0
2006-02-08 04:57:00,1.15255,1.15255,1.15245,1.1525,54500001.0
2006-02-08 04:58:00,1.1525,1.1525,1.1525,1.1525,54499998.0
2006-02-08 04:59:00,1.15247,1.1525,1.15243,1.15247,155999999.0
2006-02-08 05:00:00,1.1525,1.1525,1.1524,1.1524,33499999.0
2006-02-08 05:01:00,1.15251,1.15258,1.15249,1.15258,97800000.0
2006-02-08 05:02:00,1.1526,1.15268,1.15253,1.1526,48500001.0
2006-02-08 05:03:00,1.15262,1.15265,1.15262,1.15265,30400000.0
2006-02-08 05:04:00,1.15255,1.15265,1.15255,1.1526,80800002.0
2006-02-08 05:05:00,1.1526,1.1526,1.1526,1.1526,800000.0
2006-02-08 05:06:00,1.1526,1.1526,1.1526,1.1526,8800000.0
2006-02-08 05:07:00,1.15268,1.15268,1.15253,1.1526,164199999.0
2006-02-08 05:08:00,1.1526,1.1526,1.1526,1.1526,24900000.0
2006-02-08 05:09:00,1.1526,1.15265,1.15253,1.15253,41200000.0
2006-02-08 05:10:00,1.15255,1.1526,1.15253,1.15258,102200002.0
2006-02-08 05:11:00,1.15262,1.15262,1.15255,1.15255,41399998.0
2006-02-08 05:12:00,1.1526,1.1526,1.15244,1.15249,129899999.0
2006-02-08 05:13:00,1.15242,1.15253,1.15242,1.15248,93499999.0
2006-02-08 05:14:00,1.15252,1.15252,1.15245,1.1525,17400000.0
2006-02-08 05:15:00,1.1524,1.1524,1.15208,1.15208,76800001.0
2006-02-08 05:16:00,1.15217,1.15228,1.15191,1.15191,124400002.0
2006-02-08 05:17:00,1.15193,1.15202,1.15189,1.15195,122799996.0
2006-02-08 05:18:00,1.15196,1.15196,1.15175,1.15175,112799999.0
2006-02-08 05:19:00,1.15163,1.15163,1.15142,1.1516,45600001.0
2006-02-08 05:20:00,1.15166,1.15166,1.15147,1.15152,98500002.0
2006-02-08 05:21:00,1.15157,1.15163,1.15157,1.15163,21700000.0
2006-02-08 05:22:00,1.15172,1.15178,1.1517,1.15178,32500000.0
2006-02-08 05:23:00,1.15178,1.15185,1.15175,1.15178,56099999.0
2006-02-08 05:24:00,1.15187,1.15193,1.15187,1.15193,66800000.0
2006-02-08 05:25:00,1.1519,1.1519,1.1519,1.1519,37099998.0
2006-02-08 05:26:00,1.1519,1.15195,1.15185,1.15185,7000000.0
2006-02-08 05:27:00,1.15181,1.15184,1.15181,1.15184,17600000.0
2006-02-08 05:28:00,1.15173,1.15173,1.15167,1.15167,10400000.0
2006-02-08 05:29:00,1.15161,1.15162,1.15149,1.15162,124100001.0
2006-02-08 05:30:00,1.15162,1.1517,1.15162,1.15165,107900004.0
2006-02-08 05:31:00,1.15173,1.15181,1.15164,1.15164,106600001.0
2006-02-08 05:32:00,1.15165,1.15165,1.15165,1.15165,37400000.0
2006-02-08 05:33:00,1.15163,1.15167,1.15163,1.15167,6400000.0
2006-02-08 05:34:00,1.15163,1.15168,1.15161,1.15161,47800000.0
2006-02-08 05:35:00,1.1517,1.1517,1.15168,1.15168,24900000.0
2006-02-08 05:36:00,1.15169,1.1517,1.15168,1.15168,51099999.0
2006-02-08 05:37:00,1.15159,1.15166,1.15159,1.15166,3200000.0
2006-02-08 05:38:00,1.15175,1.1519,1.15173,1.15178,29800000.0
2006-02-08 05:39:00,1.15197,1.15229,1.15197,1.15229,204000000.0
2006-02-08 05:40:00,1.15226,1.15237,1.15219,1.15237,69600002.0
2006-02-08 05:41:00,1.15241,1.15241,1.15234,1.15237,51899999.0
2006-02-08 05:42:00,1.15235,1.15235,1.1523,1.1523,39700000.0
2006-02-08 05:43:00,1.15222,1.15238,1.15222,1.15238,15300000.0
2006-02-08 05:44:00,1.15225,1.15235,1.15225,1.15228,24000000.0
2006-02-08 05:45:00,1.1522,1.15235,1.1522,1.15225,147100002.0
2006-02-08 05:46:00,1.1523,1.15235,1.1523,1.15235,31100000.0
2006-02-08 05:47:00,1.1523,1.15233,1.15223,1.1523,98999999.0
2006-02-08 05:48:00,1.15221,1.15224,1.15221,1.15224,41600000.0
2006-02-08 05:49:00,1.1522,1.15223,1.1522,1.15223,35500001.0
2006-02-08 05:50:00,1.15215,1.15223,1.15215,1.1522,71199999.0
2006-02-08 05:51:00,1.1521,1.15225,1.1521,1.15215,110300003.0
2006-02-08 05:52:00,1.15225,1.15225,1.15212,1.15212,170500000.0
2006-02-08 05:53:00,1.15215,1.15223,1.15204,1.15223,88500000.0
2006-02-08 05:54:00,1.15229,1.15229,1.15226,1.15226,21700001.0
2006-02-08 05:55:00,1.1523,1.15232,1.15225,1.15232,93600001.0
2006-02-08 05:56:00,1.15225,1.15226,1.15223,1.15223,87000000.0
2006-02-08 05:57:00,1.15215,1.1522,1.15215,1.1522,85100000.0
2006-02-08 05:58:00,1.1522,1.15225,1.15215,1.15215,111900000.0
2006-02-08 05:59:00,1.15215,1.15215,1.15215,1.15215,57100002.0
2006-02-08 06:00:00,1.15218,1.15218,1.15215,1.15218,28700001.0
2006-02-08 06:01:00,1.1522,1.15225,1.1521,1.1522,87299998.0
2006-02-08 06:02:00,1.15215,1.15225,1.1521,1.15215,93100002.0
2006-02-08 06:03:00,1.15215,1.15223,1.15215,1.1522,76300000.0
2006-02-08 06:04:00,1.15217,1.1522,1.15215,1.15215,79599999.0
2006-02-08 06:05:00,1.15225,1.15225,1.15213,1.15215,81400003.0
2006-02-08 06:06:00,1.15218,1.15218,1.15206,1.15206,67100000.0
2006-02-08 06:07:00,1.15207,1.15207,1.15183,1.15194,48800000.0
2006-02-08 06:08:00,1.15189,1.15198,1.15183,1.15184,138099997.0
2006-02-08 06:09:00,1.15184,1.15193,1.15184,1.15192,33100000.0
2006-02-08 06:10:00,1.15203,1.15203,1.15178,1.15184,13400000.0
2006-02-08 06:11:00,1.15178,1.15199,1.15178,1.15196,119100000.0
2006-02-08 06:12:00,1.15195,1.152,1.1519,1.1519,28000000.0
2006-02-08 06:13:00,1.15195,1.152,1.15195,1.152,4200000.0
2006-02-08 06:14:00,1.152,1.152,1.15195,1.152,84000000.0
2006-02-08 06:15:00,1.152,1.15205,1.15192,1.15205,105800002.0
2006-02-08 06:16:00,1.152,1.15205,1.15195,1.15203,183700003.0
2006-02-08 06:17:00,1.15205,1.15205,1.15195,1.152,79499999.0
2006-02-08 06:18:00,1.15202,1.15207,1.15195,1.152,109500001.0
2006-02-08 06:19:00,1.15205,1.15205,1.15197,1.152,55199999.0
2006-02-08 06:20:00,1.15197,1.152,1.15197,1.152,108700000.0
2006-02-08 06:21:00,1.15195,1.152,1.1519,1.152,88300000.0
2006-02-08 06:22:00,1.15203,1.15203,1.15197,1.15203,78700003.0
2006-02-08 06:23:00,1.15195,1.15207,1.15195,1.15207,54100000.0
2006-02-08 06:24:00,1.1521,1.15212,1.15205,1.1521,123000003.0
2006-02-08 06:25:00,1.15205,1.15205,1.1519,1.1519,66500000.0
2006-02-08 06:26:00,1.15213,1.15232,1.15213,1.15222,33700000.0
2006-02-08 06:27:00,1.15234,1.15244,1.15233,1.15244,31900000.0
2006-02-08 06:28:00,1.15245,1.15255,1.1524,1.1524,138900004.0
2006-02-08 06:29:00,1.15243,1.15253,1.15242,1.15243,97900000.0
2006-02-08 06:30:00,1.15242,1.15242,1.15242,1.15242,37700001.0
2006-02-08 06:31:00,1.1524,1.15245,1.15235,1.15235,55700001.0
2006-02-08 06:32:00,1.1524,1.1524,1.1524,1.1524,10400000.0
2006-02-08 06:33:00,1.15242,1.15245,1.15238,1.15238,97999999.0
2006-02-08 06:34:00,1.15246,1.15255,1.15243,1.15255,48099999.0
2006-02-08 06:35:00,1.15255,1.15265,1.15255,1.15255,148300002.0
2006-02-08 06:36:00,1.15256,1.15267,1.15256,1.15267,8800000.0
2006-02-08 06:37:00,1.15272,1.15294,1.15266,1.15294,121000000.0
2006-02-08 06:38:00,1.15287,1.15299,1.15273,1.1528,100200001.0
2006-02-08 06:39:00,1.15276,1.15277,1.15271,1.15272,86300000.0
2006-02-08 06:40:00,1.15275,1.15275,1.15265,1.15273,110200000.0
2006-02-08 06:41:00,1.15275,1.15305,1.15274,1.15305,120900001.0
2006-02-08 06:42:00,1.1531,1.15315,1.15302,1.1531,149199998.0
2006-02-08 06:43:00,1.15305,1.15325,1.15305,1.15325,55300000.0
2006-02-08 06:44:00,1.15322,1.15335,1.15322,1.15331,47700001.0
2006-02-08 06:45:00,1.15339,1.1534,1.15325,1.15332,93500000.0
2006-02-08 06:46:00,1.15345,1.15345,1.15335,1.15335,24000000.0
2006-02-08 06:47:00,1.15335,1.15345,1.15335,1.1534,122399999.0
2006-02-08 06:48:00,1.15338,1.15338,1.15322,1.15326,77299999.0
2006-02-08 06:49:00,1.15316,1.15316,1.15309,1.15309,23300000.0
2006-02-08 06:50:00,1.1531,1.15312,1.15305,1.1531,107400000.0
2006-02-08 06:51:00,1.15308,1.1531,1.1528,1.1531,53000000.0
2006-02-08 06:52:00,1.1531,1.15315,1.153,1.15305,69299999.0
2006-02-08 06:53:00,1.15308,1.15308,1.15308,1.15308,7200000.0
2006-02-08 06:54:00,1.1531,1.1531,1.1531,1.1531,27900000.0
2006-02-08 06:55:00,1.15315,1.15315,1.1531,1.1531,27500001.0
2006-02-08 06:56:00,1.15308,1.15309,1.15305,1.15309,129200002.0
2006-02-08 06:57:00,1.15314,1.15314,1.15311,1.15311,26299999.0
2006-02-08 06:58:00,1.15316,1.15316,1.15314,1.15314,18500000.0
2006-02-08 06:59:00,1.153,1.15315,1.153,1.1531,158300000.0
2006-02-08 07:00:00,1.15305,1.1531,1.15305,1.15305,69400002.0
2006-02-08 07:01:00,1.15315,1.15315,1.15305,1.15305,84999998.0
2006-02-08 07:02:00,1.1531,1.1531,1.15302,1.15302,31500000.0
2006-02-08 07:03:00,1.15318,1.1532,1.15309,1.1532,127000002.0
2006-02-08 07:04:00,1.15315,1.15319,1.15308,1.15313,126700003.0
2006-02-08 07:05:00,1.15302,1.1531,1.15302,1.1531,46300000.0
2006-02-08 07:06:00,1.15315,1.15315,1.15305,1.1531,45100000.0
2006-02-08 07:07:00,1.1531,1.15312,1.15305,1.15305,23099999.0
2006-02-08 07:08:00,1.15305,1.15305,1.15305,1.15305,11200000.0
2006-02-08 07:09:00,1.15308,1.15328,1.15308,1.15315,63100001.0
2006-02-08 07:10:00,1.15316,1.15317,1.15316,1.15317,31100000.0
2006-02-08 07:11:00,1.1531,1.1531,1.1531,1.1531,14300000.0
2006-02-08 07:12:00,1.15305,1.15315,1.15305,1.15308,110200002.0
2006-02-08 07:13:00,1.15312,1.15318,1.15306,1.15318,93999998.0
2006-02-08 07:14:00,1.15318,1.15327,1.15318,1.15325,37300000.0
2006-02-08 07:15:00,1.15327,1.15333,1.15327,1.1533,34800000.0
2006-02-08 07:16:00,1.15334,1.15352,1.15328,1.15344,68799999.0
2006-02-08 07:17:00,1.1534,1.1534,1.15337,1.15337,8000000.0
2006-02-08 07:18:00,1.1533,1.15344,1.1533,1.15333,67800000.0
2006-02-08 07:19:00,1.15325,1.1533,1.15325,1.1533,2400000.0
2006-02-08 07:20:00,1.15325,1.1533,1.15325,1.1533,36400001.0
2006-02-08 07:21:00,1.15327,1.15335,1.15325,1.1533,87999999.0
2006-02-08 07:22:00,1.15324,1.15328,1.1532,1.15323,56000001.0
2006-02-08 07:23:00,1.15324,1.15324,1.15321,1.15321,31099999.0
2006-02-08 07:24:00,1.15333,1.15333,1.15325,1.15325,7200000.0
2006-02-08 07:25:00,1.15326,1.15326,1.15317,1.15317,121000000.0
2006-02-08 07:26:00,1.1532,1.15322,1.15315,1.15315,76700001.0
2006-02-08 07:27:00,1.15316,1.15316,1.15311,1.15311,25299999.0
2006-02-08 07:28:00,1.15305,1.15318,1.15305,1.1531,146100001.0
2006-02-08 07:29:00,1.15309,1.15312,1.15296,1.15305,80200002.0
2006-02-08 07:30:00,1.15305,1.15305,1.15305,1.15305,29500000.0
2006-02-08 07:31:00,1.1531,1.15315,1.15302,1.1531,160299999.0
2006-02-08 07:32:00,1.15315,1.15315,1.1531,1.1531,20000000.0
2006-02-08 07:33:00,1.1531,1.15312,1.15305,1.1531,47999999.0
2006-02-08 07:34:00,1.15305,1.1531,1.15305,1.1531,115400000.0
2006-02-08 07:35:00,1.15307,1.15321,1.15307,1.15318,26500000.0
2006-02-08 07:36:00,1.1532,1.15325,1.15312,1.15318,99600001.0
2006-02-08 07:37:00,1.1532,1.1532,1.1532,1.1532,800000.0
2006-02-08 07:38:00,1.1533,1.15335,1.15327,1.15335,42400000.0
2006-02-08 07:39:00,1.15334,1.15338,1.15319,1.1532,71000000.0
2006-02-08 07:40:00,1.15315,1.1532,1.15315,1.15318,53400000.0
2006-02-08 07:41:00,1.15315,1.15315,1.15315,1.15315,19300000.0
2006-02-08 07:42:00,1.15317,1.15325,1.15315,1.15325,185300000.0
2006-02-08 07:43:00,1.15321,1.15321,1.15309,1.15309,18300000.0
2006-02-08 07:44:00,1.1531,1.15315,1.153,1.1531,118200001.0
2006-02-08 07:45:00,1.15302,1.15317,1.15302,1.15315,130400001.0
2006-02-08 07:46:00,1.15307,1.1531,1.15307,1.1531,59599998.0
2006-02-08 07:47:00,1.153,1.153,1.15295,1.15295,89700001.0
2006-02-08 07:48:00,1.15298,1.15303,1.15294,1.15299,70400000.0
2006-02-08 07:49:00,1.15303,1.1531,1.15302,1.15308,109900002.0
2006-02-08 07:50:00,1.15317,1.15323,1.15314,1.15323,111699998.0
2006-02-08 07:51:00,1.1532,1.15322,1.15315,1.15315,169200003.0
2006-02-08 07:52:00,1.15323,1.15327,1.15321,1.15322,114999998.0
2006-02-08 07:53:00,1.15318,1.15318,1.15312,1.15312,6400000.0
2006-02-08 07:54:00,1.1531,1.15315,1.15305,1.15305,105000000.0
2006-02-08 07:55:00,1.1531,1.15315,1.15302,1.15315,83700000.0
2006-02-08 07:56:00,1.15318,1.15318,1.15318,1.15318,38700001.0
2006-02-08 07:57:00,1.1531,1.1531,1.15308,1.15308,30099999.0
2006-02-08 07:58:00,1.1531,1.1531,1.15302,1.1531,28000000.0
2006-02-08 07:59:00,1.15305,1.15313,1.15305,1.1531,44200000.0
2006-02-08 08:00:00,1.15305,1.15315,1.15305,1.15315,92800000.0
2006-02-08 08:01:00,1.15305,1.15315,1.15305,1.15315,52399999.0
2006-02-08 08:02:00,1.15305,1.15315,1.15305,1.1531,96800001.0
2006-02-08 08:03:00,1.15307,1.15315,1.15305,1.15315,51500002.0
2006-02-08 08:04:00,1.15307,1.15315,1.15305,1.15315,47700000.0
2006-02-08 08:05:00,1.15312,1.15319,1.1531,1.15319,74099999.0
2006-02-08 08:06:00,1.15329,1.15341,1.15328,1.15341,82099998.0
2006-02-08 08:07:00,1.15342,1.15349,1.15339,1.15348,159200002.0
2006-02-08 08:08:00,1.15353,1.15353,1.1535,1.1535,74099998.0
2006-02-08 08:09:00,1.15355,1.15355,1.15342,1.15342,36600000.0
2006-02-08 08:10:00,1.1535,1.1535,1.15338,1.15347,130499999.0
2006-02-08 08:11:00,1.1534,1.1534,1.15323,1.15327,82499998.0
2006-02-08 08:12:00,1.15325,1.15325,1.1532,1.1532,27900001.0
2006-02-08 08:13:00,1.15323,1.15327,1.15315,1.15315,76400000.0
2006-02-08 08:14:00,1.15315,1.15325,1.15315,1.1532,39000000.0
2006-02-08 08:15:00,1.1532,1.15322,1.15315,1.15315,117599999.0
2006-02-08 08:16:00,1.15324,1.15324,1.15321,1.15321,24099999.0
2006-02-08 08:17:00,1.15329,1.15329,1.15318,1.15319,23100001.0
2006-02-08 08:18:00,1.15317,1.15332,1.15317,1.15332,49299999.0
2006-02-08 08:19:00,1.15335,1.15335,1.1533,1.15335,32900000.0
2006-02-08 08:20:00,1.15332,1.1534,1.15332,1.1534,97999998.0
2006-02-08 08:21:00,1.15345,1.15345,1.15335,1.1534,74300000.0
2006-02-08 08:22:00,1.1534,1.15342,1.15338,1.1534,30300000.0
2006-02-08 08:23:00,1.1534,1.15345,1.15335,1.1534,74100000.0
2006-02-08 08:24:00,1.15338,1.1534,1.15335,1.1534,63899999.0
2006-02-08 08:25:00,1.1534,1.1534,1.15332,1.1534,32200000.0
2006-02-08 08:26:00,1.15345,1.15345,1.15345,1.15345,100000.0
2006-02-08 08:27:00,1.1533,1.15345,1.1533,1.15342,45400000.0
2006-02-08 08:28:00,1.1534,1.1534,1.1534,1.1534,2400000.0
2006-02-08 08:29:00,1.1534,1.1534,1.1533,1.1533,80799999.0
2006-02-08 08:30:00,1.15333,1.15342,1.15333,1.1534,71300000.0
2006-02-08 08:31:00,1.15344,1.15349,1.15342,1.15349,93800001.0
2006-02-08 08:32:00,1.15355,1.15355,1.15342,1.1535,110800000.0
2006-02-08 08:33:00,1.15347,1.15357,1.15342,1.15348,67300001.0
2006-02-08 08:34:00,1.1534,1.15345,1.15335,1.15345,30300000.0
2006-02-08 08:35:00,1.15347,1.15347,1.15335,1.15343,80100002.0
2006-02-08 08:36:00,1.15343,1.15343,1.15335,1.15335,22400000.0
2006-02-08 08:37:00,1.1534,1.1534,1.1534,1.1534,57999998.0
2006-02-08 08:38:00,1.1534,1.1534,1.15333,1.15337,159199998.0
2006-02-08 08:39:00,1.15335,1.15351,1.15335,1.15348,75300002.0
2006-02-08 08:40:00,1.15343,1.15344,1.15343,1.15344,52100002.0
2006-02-08 08:41:00,1.15338,1.1534,1.15321,1.15321,26400000.0
2006-02-08 08:42:00,1.15325,1.15337,1.15325,1.15337,50400000.0
2006-02-08 08:43:00,1.15345,1.15345,1.15333,1.15335,125300000.0
2006-02-08 08:44:00,1.15338,1.1534,1.15337,1.15337,35599999.0
2006-02-08 08:45:00,1.15328,1.15329,1.1532,1.1532,91700000.0
2006-02-08 08:46:00,1.1532,1.15322,1.1532,1.15322,19900001.0
2006-02-08 08:47:00,1.15324,1.15324,1.15318,1.15318,71900000.0
2006-02-08 08:48:00,1.1533,1.1533,1.15325,1.15325,32000001.0
2006-02-08 08:49:00,1.1533,1.15335,1.1533,1.15335,17600000.0
2006-02-08 08:50:00,1.15325,1.15341,1.15325,1.15341,109700002.0
2006-02-08 08:51:00,1.15333,1.15339,1.15331,1.15333,154200002.0
2006-02-08 08:52:00,1.15339,1.15339,1.15334,1.15334,127599999.0
2006-02-08 08:53:00,1.1533,1.15335,1.15325,1.15328,72600001.0
2006-02-08 08:54:00,1.15325,1.15342,1.15325,1.15342,98399999.0
2006-02-08 08:55:00,1.1534,1.15345,1.15333,1.15345,131299998.0
2006-02-08 08:56:00,1.15333,1.15333,1.15317,1.15327,121699999.0
2006-02-08 08:57:00,1.1532,1.15325,1.15313,1.15313,116600000.0
2006-02-08 08:58:00,1.15318,1.15323,1.15309,1.15319,179399999.0
2006-02-08 08:59:00,1.15321,1.15333,1.15321,1.1533,110200003.0
2006-02-08 09:00:00,1.15328,1.15334,1.15319,1.15319,86200000.0
2006-02-08 09:01:00,1.15315,1.15315,1.15315,1.15315,4000000.0
2006-02-08 09:02:00,1.1532,1.15325,1.15312,1.15312,95300001.0
2006-02-08 09:03:00,1.15325,1.15333,1.1532,1.1532,98400001.0
2006-02-08 09:04:00,1.15322,1.15338,1.15319,1.15332,85499999.0
2006-02-08 09:05:00,1.15331,1.15334,1.15306,1.15306,136999999.0
2006-02-08 09:06:00,1.15302,1.15314,1.15302,1.15313,73499999.0
2006-02-08 09:07:00,1.15314,1.15334,1.15314,1.15334,23100000.0
2006-02-08 09:08:00,1.15341,1.15352,1.15338,1.15352,77600001.0
2006-02-08 09:09:00,1.15348,1.15352,1.15339,1.15352,50799999.0
2006-02-08 09:10:00,1.15347,1.15347,1.1534,1.1534,10200000.0
2006-02-08 09:11:00,1.15342,1.1535,1.15339,1.15348,118299999.0
2006-02-08 09:12:00,1.15353,1.15355,1.15353,1.15355,5600000.0
2006-02-08 09:13:00,1.15342,1.15342,1.15333,1.15333,3200000.0
2006-02-08 09:14:00,1.15339,1.15339,1.15336,1.15336,39800000.0
2006-02-08 09:15:00,1.1534,1.1534,1.15335,1.15335,45000000.0
2006-02-08 09:16:00,1.1534,1.1534,1.15337,1.15337,82800002.0
2006-02-08 09:17:00,1.15337,1.15345,1.15335,1.15335,59500002.0
2006-02-08 09:18:00,1.15333,1.15335,1.15333,1.15335,10300000.0
2006-02-08 09:19:00,1.15336,1.15356,1.15336,1.15345,67100000.0
2006-02-08 09:20:00,1.1535,1.1535,1.1534,1.1535,83899998.0
2006-02-08 09:21:00,1.15346,1.15346,1.15337,1.15337,40100002.0
2006-02-08 09:22:00,1.1534,1.1534,1.15338,1.15338,28700000.0
2006-02-08 09:23:00,1.15335,1.1534,1.15335,1.1534,7200000.0
2006-02-08 09:24:00,1.15345,1.15345,1.15335,1.15335,115900000.0
2006-02-08 09:25:00,1.1534,1.15345,1.15335,1.1534,106999998.0
2006-02-08 09:26:00,1.15337,1.15337,1.15324,1.15329,135300001.0
2006-02-08 09:27:00,1.15333,1.15344,1.15333,1.15344,29300000.0
2006-02-08 09:28:00,1.15352,1.15352,1.15341,1.15343,76800001.0
2006-02-08 09:29:00,1.15338,1.15345,1.15338,1.15345,27200001.0
2006-02-08 09:30:00,1.1534,1.1534,1.15338,1.15338,57400000.0
2006-02-08 09:31:00,1.15337,1.15337,1.15327,1.15327,31700000.0
2006-02-08 09:32:00,1.15325,1.15337,1.15325,1.15337,81900000.0
2006-02-08 09:33:00,1.15351,1.15359,1.15351,1.15359,37800001.0
2006-02-08 09:34:00,1.15375,1.15383,1.15375,1.15376,69100000.0
2006-02-08 09:35:00,1.15378,1.1539,1.15374,1.1539,55900000.0
2006-02-08 09:36:00,1.15387,1.15387,1.1538,1.1538,35199999.0
2006-02-08 09:37:00,1.1538,1.15385,1.15375,1.15375,82000000.0
2006-02-08 09:38:00,1.15384,1.15407,1.15384,1.15407,83599998.0
2006-02-08 09:39:00,1.1541,1.15415,1.15405,1.15412,60900000.0
2006-02-08 09:40:00,1.15408,1.15408,1.15379,1.15389,103900000.0
2006-02-08 09:41:00,1.15382,1.15394,1.15382,1.15392,79599998.0
2006-02-08 09:42:00,1.15405,1.15405,1.15397,1.15405,46800000.0
2006-02-08 09:43:00,1.154,1.15407,1.154,1.154,35800000.0
2006-02-08 09:44:00,1.15395,1.15405,1.15395,1.154,23800000.0
2006-02-08 09:45:00,1.15407,1.15418,1.15407,1.15418,5600000.0
2006-02-08 09:46:00,1.15429,1.15444,1.15429,1.15431,93700000.0
2006-02-08 09:47:00,1.15422,1.15426,1.15412,1.15412,76400000.0
2006-02-08 09:48:00,1.1541,1.1541,1.15408,1.15408,7600000.0
2006-02-08 09:49:00,1.15415,1.15417,1.15415,1.15417,29300000.0
2006-02-08 09:50:00,1.15408,1.15408,1.15407,1.15407,44000000.0
2006-02-08 09:51:00,1.15403,1.15421,1.15403,1.15421,94099999.0
2006-02-08 09:52:00,1.15404,1.15413,1.15404,1.15406,82800000.0
2006-02-08 09:53:00,1.15415,1.15445,1.15415,1.15445,141100002.0
2006-02-08 09:54:00,1.15444,1.15444,1.15418,1.15418,43100000.0
2006-02-08 09:55:00,1.15417,1.15423,1.15407,1.15423,73100000.0
2006-02-08 09:56:00,1.1542,1.1542,1.1542,1.1542,17600000.0
2006-02-08 09:57:00,1.1542,1.15425,1.15413,1.15415,120200000.0
2006-02-08 09:58:00,1.1542,1.1542,1.1542,1.1542,32900000.0
2006-02-08 09:59:00,1.1542,1.15425,1.1542,1.15422,72900000.0
2006-02-08 10:00:00,1.15415,1.1542,1.15415,1.1542,38900000.0
2006-02-08 10:01:00,1.15418,1.15427,1.15418,1.15423,55300000.0
2006-02-08 10:02:00,1.1542,1.15425,1.15413,1.15417,101100000.0
2006-02-08 10:03:00,1.15424,1.15424,1.15413,1.15423,92400002.0
2006-02-08 10:04:00,1.15423,1.15423,1.15403,1.15405,76899999.0
2006-02-08 10:05:00,1.15414,1.15414,1.15413,1.15413,2500000.0
2006-02-08 10:06:00,1.1543,1.15435,1.15425,1.15435,30100000.0
2006-02-08 10:07:00,1.15422,1.1543,1.15422,1.1543,78000000.0
2006-02-08 10:08:00,1.15432,1.15432,1.15432,1.15432,16700001.0
2006-02-08 10:09:00,1.15432,1.15442,1.15432,1.15442,24400000.0
2006-02-08 10:10:00,1.15433,1.15444,1.1543,1.15444,106699998.0
2006-02-08 10:11:00,1.15454,1.15462,1.15446,1.15452,83100000.0
2006-02-08 10:12:00,1.15442,1.15448,1.15436,1.15438,67399999.0
2006-02-08 10:13:00,1.1543,1.15436,1.15428,1.15428,39100002.0
2006-02-08 10:14:00,1.15417,1.15418,1.15407,1.15418,81899999.0
2006-02-08 10:15:00,1.15429,1.15438,1.15422,1.15425,89100000.0
2006-02-08 10:16:00,1.15427,1.15435,1.1542,1.1542,137600000.0
2006-02-08 10:17:00,1.15427,1.15427,1.15416,1.15422,149399998.0
2006-02-08 10:18:00,1.15428,1.15435,1.15425,1.15425,130900001.0
2006-02-08 10:19:00,1.15427,1.15437,1.15427,1.15427,113100001.0
2006-02-08 10:20:00,1.15427,1.15435,1.1542,1.15435,107599998.0
2006-02-08 10:21:00,1.15421,1.15425,1.15396,1.15413,159500000.0
2006-02-08 10:22:00,1.15407,1.15414,1.15401,1.15409,76100002.0
2006-02-08 10:23:00,1.1541,1.1541,1.15405,1.15405,10900000.0
2006-02-08 10:24:00,1.1542,1.15426,1.15409,1.15413,90900000.0
2006-02-08 10:25:00,1.15413,1.15427,1.15409,1.15426,177199999.0
2006-02-08 10:26:00,1.1543,1.1543,1.15425,1.15425,54099999.0
2006-02-08 10:27:00,1.15433,1.15433,1.1543,1.1543,44500000.0
2006-02-08 10:28:00,1.15425,1.15433,1.1542,1.15425,73900001.0
2006-02-08 10:29:00,1.15427,1.15448,1.15427,1.15445,111400001.0
2006-02-08 10:30:00,1.1544,1.1544,1.15428,1.15438,109700001.0
2006-02-08 10:31:00,1.1545,1.15453,1.15441,1.15448,99099999.0
2006-02-08 10:32:00,1.1545,1.1545,1.1543,1.15444,98200002.0
2006-02-08 10:33:00,1.1545,1.1545,1.1545,1.1545,112400002.0
2006-02-08 10:34:00,1.15448,1.15455,1.15445,1.1545,149800000.0
2006-02-08 10:35:00,1.15443,1.15455,1.15443,1.1545,118400003.0
2006-02-08 10:36:00,1.15458,1.15464,1.1545,1.15459,82400000.0
2006-02-08 10:37:00,1.15455,1.15465,1.15455,1.15465,105599998.0
2006-02-08 10:38:00,1.15465,1.15465,1.15452,1.15452,101699998.0
2006-02-08 10:39:00,1.15459,1.15463,1.15453,1.15453,72200001.0
2006-02-08 10:40:00,1.15437,1.15439,1.15432,1.15439,27400000.0
2006-02-08 10:41:00,1.15435,1.15448,1.15432,1.15436,110600001.0
2006-02-08 10:42:00,1.15437,1.15439,1.15424,1.15436,124900002.0
2006-02-08 10:43:00,1.15445,1.15448,1.15438,1.15448,120900001.0
2006-02-08 10:44:00,1.1544,1.15445,1.15435,1.15443,175700002.0
2006-02-08 10:45:00,1.1545,1.15457,1.15449,1.15452,147700003.0
2006-02-08 10:46:00,1.1545,1.15452,1.15433,1.15438,77000000.0
2006-02-08 10:47:00,1.1544,1.15461,1.15417,1.15442,209599996.0
2006-02-08 10:48:00,1.15447,1.15447,1.15431,1.15433,83499999.0
2006-02-08 10:49:00,1.15433,1.15435,1.1542,1.15435,62000000.0
2006-02-08 10:50:00,1.15433,1.15435,1.1542,1.15435,151100001.0
2006-02-08 10:51:00,1.15434,1.15443,1.15429,1.15443,91799997.0
2006-02-08 10:52:00,1.1544,1.15444,1.15439,1.15439,63299998.0
2006-02-08 10:53:00,1.1546,1.15475,1.1546,1.15461,70400000.0
2006-02-08 10:54:00,1.15458,1.15485,1.15455,1.15485,69600000.0
2006-02-08 10:55:00,1.15494,1.15502,1.15487,1.15487,105599999.0
2006-02-08 10:56:00,1.1548,1.15482,1.15474,1.15479,24500000.0
2006-02-08 10:57:00,1.15469,1.15469,1.15449,1.1545,112199999.0
2006-02-08 10:58:00,1.15457,1.1546,1.15443,1.15443,85699999.0
2006-02-08 10:59:00,1.15443,1.15443,1.15431,1.15432,22300000.0
2006-02-08 11:00:00,1.15423,1.15434,1.15419,1.1542,188400002.0
2006-02-08 11:01:00,1.15413,1.15413,1.15394,1.15394,56299999.0
2006-02-08 11:02:00,1.1539,1.1539,1.15385,1.1539,173700000.0
2006-02-08 11:03:00,1.15391,1.15404,1.15387,1.15404,174500002.0
2006-02-08 11:04:00,1.15407,1.15412,1.15398,1.15402,68500000.0
2006-02-08 11:05:00,1.15398,1.154,1.15398,1.154,31200000.0
2006-02-08 11:06:00,1.15402,1.15408,1.15402,1.15408,94700001.0
2006-02-08 11:07:00,1.15414,1.15427,1.15414,1.15418,91099999.0
2006-02-08 11:08:00,1.15422,1.15427,1.15418,1.15427,70200000.0
2006-02-08 11:09:00,1.15422,1.15429,1.15422,1.15422,107400001.0
2006-02-08 11:10:00,1.15422,1.1543,1.15421,1.15429,82899998.0
2006-02-08 11:11:00,1.15428,1.15435,1.15423,1.15435,151300000.0
2006-02-08 11:12:00,1.1543,1.15435,1.15425,1.1543,218200002.0
2006-02-08 11:13:00,1.1543,1.1543,1.15425,1.1543,91700003.0
2006-02-08 11:14:00,1.15425,1.15435,1.15423,1.15423,96900001.0
2006-02-08 11:15:00,1.15419,1.15426,1.15407,1.15414,85500000.0
2006-02-08 11:16:00,1.15405,1.15407,1.15393,1.15407,213799999.0
2006-02-08 11:17:00,1.15405,1.1541,1.15405,1.15407,52200000.0
2006-02-08 11:18:00,1.15408,1.15416,1.15408,1.15412,31900000.0
2006-02-08 11:19:00,1.15421,1.15444,1.15421,1.15435,113700001.0
2006-02-08 11:20:00,1.15435,1.15435,1.15416,1.15416,147199999.0
2006-02-08 11:21:00,1.1542,1.15425,1.15415,1.15415,128200000.0
2006-02-08 11:22:00,1.1542,1.1542,1.1542,1.1542,44099999.0
2006-02-08 11:23:00,1.1542,1.15425,1.15415,1.15425,73699999.0
2006-02-08 11:24:00,1.15418,1.15428,1.15418,1.15428,36699999.0
2006-02-08 11:25:00,1.15433,1.15433,1.15409,1.15412,113599999.0
2006-02-08 11:26:00,1.15409,1.15409,1.15406,1.15407,57100000.0
2006-02-08 11:27:00,1.15403,1.15409,1.15397,1.15408,86699999.0
2006-02-08 11:28:00,1.1541,1.1541,1.15392,1.15394,76000002.0
2006-02-08 11:29:00,1.15382,1.15398,1.15382,1.15392,120299997.0
2006-02-08 11:30:00,1.15404,1.15435,1.15404,1.15435,107700000.0
2006-02-08 11:31:00,1.15438,1.1544,1.1543,1.15437,42699999.0
2006-02-08 11:32:00,1.15429,1.15429,1.15417,1.15422,141699999.0
2006-02-08 11:33:00,1.15413,1.15438,1.15411,1.15438,34500000.0
2006-02-08 11:34:00,1.15442,1.15452,1.15437,1.15442,180499998.0
2006-02-08 11:35:00,1.15445,1.15459,1.15445,1.15454,116400002.0
2006-02-08 11:36:00,1.15458,1.15476,1.15458,1.15472,141100000.0
2006-02-08 11:37:00,1.1548,1.1549,1.1548,1.15484,71300000.0
2006-02-08 11:38:00,1.15487,1.15502,1.15487,1.15502,116900000.0
2006-02-08 11:39:00,1.155,1.15503,1.15495,1.15502,53599999.0
2006-02-08 11:40:00,1.15497,1.15498,1.15486,1.15497,54500000.0
2006-02-08 11:41:00,1.15505,1.15505,1.15492,1.15498,117700002.0
2006-02-08 11:42:00,1.15499,1.15508,1.15492,1.15501,182600000.0
2006-02-08 11:43:00,1.1551,1.15512,1.15503,1.15512,40499999.0
2006-02-08 11:44:00,1.1549,1.1551,1.1549,1.15508,92599997.0
2006-02-08 11:45:00,1.15512,1.15512,1.155,1.155,73000000.0
2006-02-08 11:46:00,1.15498,1.15502,1.1548,1.15502,94099998.0
2006-02-08 11:47:00,1.155,1.155,1.155,1.155,31100001.0
2006-02-08 11:48:00,1.15491,1.15493,1.15479,1.15479,60700000.0
2006-02-08 11:49:00,1.15477,1.15477,1.15448,1.15448,166200000.0
2006-02-08 11:50:00,1.15447,1.15448,1.15435,1.1544,108199998.0
2006-02-08 11:51:00,1.15443,1.15465,1.15443,1.15453,138400000.0
2006-02-08 11:52:00,1.1546,1.15465,1.15455,1.15458,158199999.0
2006-02-08 11:53:00,1.15452,1.15461,1.15448,1.15448,144199998.0
2006-02-08 11:54:00,1.1546,1.15473,1.1546,1.15466,110400000.0
2006-02-08 11:55:00,1.15478,1.15488,1.15475,1.15488,85400000.0
2006-02-08 11:56:00,1.15492,1.15499,1.1549,1.15499,62100000.0
2006-02-08 11:57:00,1.155,1.15505,1.15495,1.15495,150500001.0
2006-02-08 11:58:00,1.15495,1.15513,1.15495,1.15505,51700000.0
2006-02-08 11:59:00,1.1551,1.15515,1.15508,1.1551,90900000.0
2006-02-08 12:00:00,1.15507,1.15507,1.15489,1.15504,58600000.0
2006-02-08 12:01:00,1.15508,1.15508,1.15496,1.15497,61800000.0
2006-02-08 12:02:00,1.15495,1.155,1.15495,1.15495,63899999.0
2006-02-08 12:03:00,1.15497,1.155,1.15493,1.15493,75200001.0
2006-02-08 12:04:00,1.15502,1.15508,1.15502,1.15508,41800000.0
2006-02-08 12:05:00,1.15507,1.15513,1.15499,1.15503,43100000.0
2006-02-08 12:06:00,1.15513,1.15513,1.15503,1.15503,63000000.0
2006-02-08 12:07:00,1.1551,1.1551,1.15505,1.15505,41600000.0
2006-02-08 12:08:00,1.1551,1.1551,1.1548,1.1548,155400002.0
2006-02-08 12:09:00,1.15492,1.15498,1.1549,1.15498,91399999.0
2006-02-08 12:10:00,1.15497,1.15503,1.15487,1.15503,87999998.0
2006-02-08 12:11:00,1.15493,1.15494,1.15473,1.15474,153099997.0
2006-02-08 12:12:00,1.15464,1.15473,1.15459,1.15462,108399999.0
2006-02-08 12:13:00,1.15455,1.15472,1.15455,1.1546,178800006.0
2006-02-08 12:14:00,1.15462,1.15469,1.15446,1.15447,62400001.0
2006-02-08 12:15:00,1.15444,1.15456,1.15442,1.15448,51700000.0
2006-02-08 12:16:00,1.15442,1.15448,1.15439,1.15442,72800000.0
2006-02-08 12:17:00,1.15448,1.15454,1.15444,1.15447,97999999.0
2006-02-08 12:18:00,1.1545,1.15453,1.15443,1.15443,122899998.0
2006-02-08 12:19:00,1.15445,1.15445,1.15437,1.1544,50400000.0
2006-02-08 12:20:00,1.15442,1.15451,1.15436,1.15436,74600002.0
2006-02-08 12:21:00,1.15436,1.15447,1.15435,1.15447,111190002.0
2006-02-08 12:22:00,1.15452,1.15453,1.15445,1.15453,55300001.0
2006-02-08 12:23:00,1.1546,1.1546,1.15453,1.15453,47100000.0
2006-02-08 12:24:00,1.1545,1.1545,1.15445,1.15445,34200000.0
2006-02-08 12:25:00,1.15452,1.15476,1.15452,1.15476,112700000.0
2006-02-08 12:26:00,1.15485,1.15485,1.15477,1.15477,164400002.0
2006-02-08 12:27:00,1.15476,1.15484,1.15465,1.15484,125899998.0
2006-02-08 12:28:00,1.15477,1.15488,1.1547,1.15488,160500000.0
2006-02-08 12:29:00,1.15485,1.15489,1.15479,1.15479,164600000.0
2006-02-08 12:30:00,1.15475,1.1548,1.15475,1.1548,55999998.0
2006-02-08 12:31:00,1.15475,1.15488,1.15475,1.15488,130000004.0
2006-02-08 12:32:00,1.15473,1.15474,1.15455,1.15455,66000000.0
2006-02-08 12:33:00,1.15456,1.15469,1.15456,1.15465,56700000.0
2006-02-08 12:34:00,1.15462,1.15466,1.15446,1.15446,57400000.0
2006-02-08 12:35:00,1.15457,1.15459,1.15451,1.15454,58900000.0
2006-02-08 12:36:00,1.15447,1.15447,1.15445,1.15445,10600000.0
2006-02-08 12:37:00,1.15452,1.15453,1.15434,1.15447,146399998.0
2006-02-08 12:38:00,1.15453,1.15453,1.15446,1.15448,68500000.0
2006-02-08 12:39:00,1.15458,1.15461,1.15451,1.15454,62300000.0
2006-02-08 12:40:00,1.15455,1.15455,1.15443,1.15452,156900001.0
2006-02-08 12:41:00,1.1545,1.1545,1.15444,1.15448,80700002.0
2006-02-08 12:42:00,1.1545,1.15455,1.15445,1.1545,127500001.0
2006-02-08 12:43:00,1.15437,1.15438,1.15437,1.15438,33200001.0
2006-02-08 12:44:00,1.15421,1.15421,1.15401,1.15417,74600000.0
2006-02-08 12:45:00,1.15407,1.15417,1.15382,1.15417,38300000.0
2006-02-08 12:46:00,1.1543,1.1543,1.15404,1.15425,49400001.0
2006-02-08 12:47:00,1.15419,1.15419,1.15414,1.15416,4000000.0
2006-02-08 12:48:00,1.15403,1.15403,1.15367,1.15392,83800002.0
2006-02-08 12:49:00,1.15398,1.15399,1.15389,1.15399,101200000.0
2006-02-08 12:50:00,1.15394,1.15398,1.15391,1.15391,85800000.0
2006-02-08 12:51:00,1.15385,1.15423,1.15385,1.15423,48900000.0
2006-02-08 12:52:00,1.15416,1.15416,1.15404,1.1541,110199999.0
2006-02-08 12:53:00,1.15405,1.15405,1.15397,1.15397,22300000.0
2006-02-08 12:54:00,1.15396,1.15406,1.15395,1.15401,154700004.0
2006-02-08 12:55:00,1.15395,1.154,1.15395,1.15395,92200000.0
2006-02-08 12:56:00,1.15395,1.15395,1.15369,1.15373,208299999.0
2006-02-08 12:57:00,1.15369,1.15375,1.15359,1.15375,112200001.0
2006-02-08 12:58:00,1.15389,1.15389,1.15369,1.1537,165399999.0
2006-02-08 12:59:00,1.15368,1.15378,1.15365,1.15378,116799999.0
2006-02-08 13:00:00,1.15369,1.15372,1.15358,1.15358,145199999.0
2006-02-08 13:01:00,1.15366,1.15366,1.15342,1.15353,59600000.0
2006-02-08 13:02:00,1.15348,1.15352,1.15345,1.15348,35100000.0
2006-02-08 13:03:00,1.1535,1.1535,1.15347,1.15347,33500000.0
2006-02-08 13:04:00,1.15345,1.1535,1.1534,1.15345,114100002.0
2006-02-08 13:05:00,1.15347,1.15357,1.15347,1.15357,115200002.0
2006-02-08 13:06:00,1.1535,1.15355,1.15348,1.1535,69099997.0
2006-02-08 13:07:00,1.15352,1.15352,1.15335,1.15335,125500003.0
2006-02-08 13:08:00,1.15342,1.15356,1.15342,1.15351,101900002.0
2006-02-08 13:09:00,1.15347,1.15359,1.15347,1.15359,58399999.0
2006-02-08 13:10:00,1.1536,1.15365,1.1536,1.15365,40699999.0
2006-02-08 13:11:00,1.15367,1.15367,1.1536,1.1536,53299999.0
2006-02-08 13:12:00,1.15369,1.15369,1.15345,1.15345,73399999.0
2006-02-08 13:13:00,1.15343,1.15344,1.15343,1.15344,8700000.0
2006-02-08 13:14:00,1.15338,1.15338,1.15332,1.15332,27800000.0
2006-02-08 13:15:00,1.15325,1.15335,1.15325,1.15335,42700000.0
2006-02-08 13:16:00,1.15321,1.1533,1.15313,1.15313,149200002.0
2006-02-08 13:17:00,1.1531,1.15315,1.15301,1.15301,75400001.0
2006-02-08 13:18:00,1.15279,1.15279,1.15259,1.15259,6400000.0
2006-02-08 13:19:00,1.15225,1.15234,1.1519,1.15234,42000000.0
2006-02-08 13:20:00,1.15239,1.15248,1.15213,1.15218,68900000.0
2006-02-08 13:21:00,1.1522,1.1522,1.1522,1.1522,11100000.0
2006-02-08 13:22:00,1.15222,1.15265,1.15222,1.15259,140500001.0
2006-02-08 13:23:00,1.15247,1.15247,1.15238,1.15247,21300000.0
2006-02-08 13:24:00,1.15252,1.15261,1.15247,1.15257,73500002.0
2006-02-08 13:25:00,1.1525,1.1525,1.15245,1.15248,58500000.0
2006-02-08 13:26:00,1.15253,1.15273,1.15253,1.1526,50200000.0
2006-02-08 13:27:00,1.15264,1.15273,1.15264,1.1527,89200000.0
2006-02-08 13:28:00,1.15272,1.15273,1.15271,1.15273,4800000.0
2006-02-08 13:29:00,1.15275,1.15275,1.15261,1.15264,143900001.0
2006-02-08 13:30:00,1.15261,1.15261,1.15223,1.15223,97499998.0
2006-02-08 13:31:00,1.15213,1.15239,1.15213,1.15223,123399998.0
2006-02-08 13:32:00,1.15221,1.15221,1.15149,1.1516,207300000.0
2006-02-08 13:33:00,1.15163,1.15177,1.15154,1.15163,102000000.0
2006-02-08 13:34:00,1.15179,1.15191,1.15179,1.15191,55800002.0
2006-02-08 13:35:00,1.15206,1.1523,1.15193,1.15207,163500000.0
2006-02-08 13:36:00,1.15199,1.15253,1.15195,1.15253,111100000.0
2006-02-08 13:37:00,1.15258,1.15297,1.1524,1.15297,59500000.0
2006-02-08 13:38:00,1.15307,1.15308,1.15294,1.15294,96000000.0
2006-02-08 13:39:00,1.15295,1.15304,1.15291,1.15293,62700001.0
2006-02-08 13:40:00,1.15295,1.15329,1.15295,1.15329,76500000.0
2006-02-08 13:41:00,1.15337,1.15354,1.15327,1.15327,82900002.0
2006-02-08 13:42:00,1.15332,1.15332,1.15315,1.15316,145900003.0
2006-02-08 13:43:00,1.15325,1.15325,1.15315,1.15315,76400000.0
2006-02-08 13:44:00,1.15315,1.15315,1.15284,1.15284,84200000.0
2006-02-08 13:45:00,1.15283,1.15293,1.1528,1.15293,24000000.0
2006-02-08 13:46:00,1.15299,1.15299,1.15296,1.15296,18300000.0
2006-02-08 13:47:00,1.15295,1.153,1.15295,1.153,88100001.0
2006-02-08 13:48:00,1.15297,1.15297,1.15287,1.15287,17700000.0
2006-02-08 13:49:00,1.15285,1.15285,1.15273,1.15275,65999998.0
2006-02-08 13:50:00,1.15281,1.15288,1.1528,1.15288,90100001.0
2006-02-08 13:51:00,1.15288,1.15289,1.1528,1.15289,44200001.0
2006-02-08 13:52:00,1.15287,1.15299,1.15273,1.15274,36100001.0
2006-02-08 13:53:00,1.15267,1.1527,1.15267,1.1527,2400000.0
2006-02-08 13:54:00,1.15265,1.1527,1.15265,1.1527,50800001.0
2006-02-08 13:55:00,1.15268,1.15275,1.15264,1.15275,55700000.0
2006-02-08 13:56:00,1.15275,1.15282,1.15275,1.1528,72700000.0
2006-02-08 13:57:00,1.15275,1.15285,1.1526,1.1528,162399998.0
2006-02-08 13:58:00,1.15277,1.15278,1.15269,1.15278,85299999.0
2006-02-08 13:59:00,1.15275,1.15285,1.15275,1.1528,95900001.0
2006-02-08 14:00:00,1.15267,1.15267,1.15264,1.15264,24300000.0
2006-02-08 14:01:00,1.15254,1.15254,1.15248,1.15248,35100000.0
2006-02-08 14:02:00,1.15258,1.15273,1.15255,1.15273,127099997.0
2006-02-08 14:03:00,1.1528,1.15285,1.15275,1.15285,106099999.0
2006-02-08 14:04:00,1.15272,1.15278,1.15272,1.15277,84100000.0
2006-02-08 14:05:00,1.1528,1.15285,1.15275,1.1528,82199998.0
2006-02-08 14:06:00,1.1528,1.1528,1.1528,1.1528,5700000.0
2006-02-08 14:07:00,1.15277,1.15287,1.15277,1.15287,23200000.0
2006-02-08 14:08:00,1.15299,1.15299,1.15298,1.15298,35199998.0
2006-02-08 14:09:00,1.153,1.15329,1.153,1.15328,215900002.0
2006-02-08 14:10:00,1.15337,1.15359,1.15336,1.15359,139399996.0
2006-02-08 14:11:00,1.15365,1.15388,1.15365,1.15388,120000001.0
2006-02-08 14:12:00,1.15388,1.15396,1.15383,1.15383,147899998.0
2006-02-08 14:13:00,1.15357,1.15357,1.15338,1.15338,36599999.0
2006-02-08 14:14:00,1.15322,1.15339,1.15322,1.15336,85900000.0
2006-02-08 14:15:00,1.15335,1.15345,1.15335,1.15335,159100003.0
2006-02-08 14:16:00,1.15344,1.15346,1.15344,1.15346,12000000.0
2006-02-08 14:17:00,1.15355,1.15355,1.15347,1.15347,77700000.0
2006-02-08 14:18:00,1.15351,1.15351,1.15345,1.15345,31700000.0
2006-02-08 14:19:00,1.15347,1.15351,1.15338,1.15351,65500000.0
2006-02-08 14:20:00,1.15345,1.15345,1.15328,1.15343,70500001.0
2006-02-08 14:21:00,1.15351,1.15359,1.15349,1.15358,118200000.0
2006-02-08 14:22:00,1.15356,1.15356,1.15341,1.15344,17100000.0
2006-02-08 14:23:00,1.15352,1.15355,1.15345,1.15345,85699998.0
2006-02-08 14:24:00,1.15361,1.15388,1.15361,1.15383,44700000.0
2006-02-08 14:25:00,1.15378,1.15394,1.15378,1.15385,58999999.0
2006-02-08 14:26:00,1.15377,1.15385,1.15375,1.15375,93299999.0
2006-02-08 14:27:00,1.15385,1.15403,1.15384,1.15391,100600002.0
2006-02-08 14:28:00,1.15379,1.15379,1.15362,1.15375,124199998.0
2006-02-08 14:29:00,1.15368,1.15375,1.1536,1.15372,115300002.0
2006-02-08 14:30:00,1.15368,1.15369,1.15363,1.15363,132200000.0
2006-02-08 14:31:00,1.15361,1.15364,1.15361,1.15364,24699999.0
2006-02-08 14:32:00,1.15362,1.15387,1.15362,1.15387,88599999.0
2006-02-08 14:33:00,1.15387,1.15392,1.15369,1.15381,78899999.0
2006-02-08 14:34:00,1.15382,1.15382,1.15367,1.1537,62299998.0
2006-02-08 14:35:00,1.15373,1.15384,1.15369,1.15369,89000001.0
2006-02-08 14:36:00,1.1538,1.15387,1.15373,1.15375,102599998.0
2006-02-08 14:37:00,1.15371,1.15372,1.15371,1.15372,3000000.0
2006-02-08 14:38:00,1.15379,1.15379,1.15363,1.15371,158199999.0
2006-02-08 14:39:00,1.1537,1.15375,1.15362,1.1537,111400003.0
2006-02-08 14:40:00,1.1537,1.15374,1.15365,1.15365,92000001.0
2006-02-08 14:41:00,1.15363,1.15373,1.15363,1.1537,44799999.0
2006-02-08 14:42:00,1.15381,1.15385,1.15371,1.15371,97000001.0
2006-02-08 14:43:00,1.15368,1.15384,1.15368,1.15384,36700000.0
2006-02-08 14:44:00,1.15402,1.15418,1.15402,1.15418,22400000.0
2006-02-08 14:45:00,1.15436,1.15436,1.15411,1.15418,79000000.0
2006-02-08 14:46:00,1.15427,1.15468,1.15427,1.15453,79499999.0
2006-02-08 14:47:00,1.15452,1.15456,1.15447,1.15456,120700000.0
2006-02-08 14:48:00,1.15459,1.15478,1.15459,1.15478,38300000.0
2006-02-08 14:49:00,1.15476,1.15487,1.15476,1.1548,139500001.0
2006-02-08 14:50:00,1.15479,1.15479,1.15455,1.15455,49400001.0
2006-02-08 14:51:00,1.15444,1.15473,1.15444,1.15473,67000000.0
2006-02-08 14:52:00,1.15467,1.15467,1.1543,1.1543,153599998.0
2006-02-08 14:53:00,1.15435,1.15447,1.15433,1.15433,81700001.0
2006-02-08 14:54:00,1.15421,1.15445,1.15421,1.15444,75699999.0
2006-02-08 14:55:00,1.15458,1.15459,1.15449,1.15458,171999999.0
2006-02-08 14:56:00,1.15457,1.15471,1.15457,1.15458,55100001.0
2006-02-08 14:57:00,1.15454,1.15457,1.1545,1.1545,43200000.0
2006-02-08 14:58:00,1.15461,1.15468,1.15456,1.15457,148599999.0
2006-02-08 14:59:00,1.15468,1.1547,1.15461,1.1547,70699999.0
2006-02-08 15:00:00,1.15465,1.15465,1.15455,1.15455,58299999.0
2006-02-08 15:01:00,1.15441,1.15441,1.15419,1.15419,47700000.0
2006-02-08 15:02:00,1.15406,1.15415,1.15406,1.15412,131199999.0
2006-02-08 15:03:00,1.15409,1.1542,1.15409,1.15412,78199999.0
2006-02-08 15:04:00,1.15405,1.15405,1.15393,1.154,55000000.0
2006-02-08 15:05:00,1.15396,1.15396,1.15389,1.15389,36200000.0
2006-02-08 15:06:00,1.15393,1.15412,1.15393,1.15404,117400001.0
2006-02-08 15:07:00,1.15404,1.15404,1.15401,1.15401,23399999.0
2006-02-08 15:08:00,1.15412,1.15437,1.15412,1.15425,89300000.0
2006-02-08 15:09:00,1.1543,1.1543,1.1542,1.15422,133200002.0
2006-02-08 15:10:00,1.15439,1.15464,1.15439,1.15447,67800001.0
2006-02-08 15:11:00,1.15452,1.15471,1.15452,1.15471,119000001.0
2006-02-08 15:12:00,1.15472,1.15472,1.15453,1.15453,43200000.0
2006-02-08 15:13:00,1.15463,1.15501,1.15453,1.15501,92500001.0
2006-02-08 15:14:00,1.15508,1.15537,1.15505,1.15537,57100000.0
2006-02-08 15:15:00,1.15573,1.15581,1.1554,1.1554,16800000.0
2006-02-08 15:16:00,1.15519,1.1553,1.15514,1.1553,40700000.0
2006-02-08 15:17:00,1.15517,1.15517,1.1546,1.1546,63800002.0
2006-02-08 15:18:00,1.1546,1.1546,1.15442,1.15445,111900000.0
2006-02-08 15:19:00,1.15456,1.15491,1.15456,1.15485,142300001.0
2006-02-08 15:20:00,1.1547,1.15482,1.15453,1.15461,91000001.0
2006-02-08 15:21:00,1.15416,1.15416,1.15388,1.15388,78999999.0
2006-02-08 15:22:00,1.15394,1.15404,1.15387,1.15389,66699998.0
2006-02-08 15:23:00,1.15385,1.15395,1.15385,1.15392,66800000.0
2006-02-08 15:24:00,1.15396,1.15396,1.15333,1.15333,72500001.0
2006-02-08 15:25:00,1.15333,1.15333,1.1532,1.15321,77099999.0
2006-02-08 15:26:00,1.15323,1.1534,1.15323,1.1534,89200000.0
2006-02-08 15:27:00,1.15355,1.15366,1.15355,1.15362,33699999.0
2006-02-08 15:28:00,1.15358,1.15371,1.15355,1.15355,66699998.0
2006-02-08 15:29:00,1.15358,1.1536,1.15353,1.15353,24200001.0
2006-02-08 15:30:00,1.15348,1.15348,1.1532,1.15321,102900002.0
2006-02-08 15:31:00,1.15317,1.15329,1.15317,1.15326,65700001.0
2006-02-08 15:32:00,1.15327,1.15338,1.15324,1.15325,153600001.0
2006-02-08 15:33:00,1.15325,1.1533,1.15325,1.1533,91500002.0
2006-02-08 15:34:00,1.1533,1.1533,1.15304,1.1531,72800001.0
2006-02-08 15:35:00,1.15301,1.15301,1.15234,1.1524,84200001.0
2006-02-08 15:36:00,1.15242,1.15257,1.15242,1.15255,86900000.0
2006-02-08 15:37:00,1.15253,1.15293,1.15253,1.1528,129600001.0
2006-02-08 15:38:00,1.15275,1.15285,1.15275,1.15282,60600001.0
2006-02-08 15:39:00,1.15278,1.15278,1.15262,1.15277,97900001.0
2006-02-08 15:40:00,1.15278,1.15279,1.15267,1.15271,121200000.0
2006-02-08 15:41:00,1.15262,1.15273,1.15262,1.15265,107300000.0
2006-02-08 15:42:00,1.1525,1.1525,1.15242,1.15244,96200002.0
2006-02-08 15:43:00,1.15241,1.15258,1.1524,1.15252,103199999.0
2006-02-08 15:44:00,1.1525,1.1525,1.15226,1.15245,32700000.0
2006-02-08 15:45:00,1.15258,1.15269,1.15253,1.15258,97400000.0
2006-02-08 15:46:00,1.15245,1.1526,1.15232,1.15247,111300001.0
2006-02-08 15:47:00,1.15245,1.15245,1.15225,1.15225,50999999.0
2006-02-08 15:48:00,1.15228,1.1525,1.15225,1.15229,148599997.0
2006-02-08 15:49:00,1.15235,1.15265,1.15235,1.15257,49900000.0
2006-02-08 15:50:00,1.1525,1.1525,1.15246,1.15248,92100001.0
2006-02-08 15:51:00,1.15238,1.15238,1.15224,1.15232,59800001.0
2006-02-08 15:52:00,1.15225,1.15232,1.15211,1.15231,110399998.0
2006-02-08 15:53:00,1.15238,1.15238,1.1523,1.15233,94800002.0
2006-02-08 15:54:00,1.15255,1.15267,1.15255,1.15267,25000001.0
2006-02-08 15:55:00,1.1529,1.15311,1.1529,1.15311,66399999.0
2006-02-08 15:56:00,1.15303,1.15303,1.15251,1.15251,98599998.0
2006-02-08 15:57:00,1.15243,1.15264,1.15243,1.15261,60900002.0
2006-02-08 15:58:00,1.15274,1.15298,1.15274,1.1529,151900002.0
2006-02-08 15:59:00,1.15289,1.15296,1.15286,1.15287,57400000.0
2006-02-08 16:00:00,1.15293,1.15299,1.15292,1.15293,44300001.0
2006-02-08 16:01:00,1.15287,1.15287,1.1526,1.15263,71800001.0
2006-02-08 16:02:00,1.15265,1.15278,1.15261,1.15265,109299998.0
2006-02-08 16:03:00,1.15265,1.15275,1.15265,1.15275,64400000.0
2006-02-08 16:04:00,1.15278,1.15289,1.15267,1.15267,90900001.0
2006-02-08 16:05:00,1.15279,1.15285,1.15268,1.15268,196900004.0
2006-02-08 16:06:00,1.15275,1.15295,1.15275,1.15295,71600000.0
2006-02-08 16:07:00,1.15305,1.15305,1.15295,1.15295,73199997.0
2006-02-08 16:08:00,1.15304,1.15357,1.15304,1.15357,121599999.0
2006-02-08 16:09:00,1.15362,1.15373,1.15354,1.15354,95299997.0
2006-02-08 16:10:00,1.15344,1.15344,1.15315,1.15336,95199998.0
2006-02-08 16:11:00,1.15343,1.15344,1.15331,1.15343,73999999.0
2006-02-08 16:12:00,1.1533,1.1533,1.15309,1.15316,36000000.0
2006-02-08 16:13:00,1.1532,1.15332,1.15298,1.15304,123399998.0
2006-02-08 16:14:00,1.15297,1.15309,1.15297,1.15299,54400000.0
2006-02-08 16:15:00,1.15301,1.15304,1.15296,1.15296,32699999.0
2006-02-08 16:16:00,1.15289,1.15289,1.15278,1.15281,94500001.0
2006-02-08 16:17:00,1.15284,1.15303,1.15284,1.15303,84100000.0
2006-02-08 16:18:00,1.15314,1.15348,1.15314,1.15348,75700002.0
2006-02-08 16:19:00,1.15355,1.15355,1.15343,1.1535,60000000.0
2006-02-08 16:20:00,1.15345,1.15363,1.15345,1.15363,46400000.0
2006-02-08 16:21:00,1.15355,1.15355,1.15343,1.15348,103000000.0
2006-02-08 16:22:00,1.15347,1.15354,1.15337,1.15337,46400001.0
2006-02-08 16:23:00,1.15336,1.15336,1.15321,1.15324,134200000.0
2006-02-08 16:24:00,1.15334,1.15349,1.15334,1.15338,50700000.0
2006-02-08 16:25:00,1.15338,1.15339,1.1533,1.15339,129099999.0
2006-02-08 16:26:00,1.15337,1.15344,1.15332,1.15332,144499999.0
2006-02-08 16:27:00,1.15331,1.15342,1.15327,1.15342,57500000.0
2006-02-08 16:28:00,1.1534,1.1534,1.1534,1.1534,8700000.0
2006-02-08 16:29:00,1.15344,1.15356,1.15344,1.15346,121699999.0
2006-02-08 16:30:00,1.15348,1.15353,1.15348,1.15352,13600000.0
2006-02-08 16:31:00,1.15353,1.15369,1.15351,1.15363,100600000.0
2006-02-08 16:32:00,1.15359,1.15366,1.15341,1.15341,110199999.0
2006-02-08 16:33:00,1.15335,1.15336,1.15331,1.15335,110700001.0
2006-02-08 16:34:00,1.15336,1.15359,1.15336,1.15339,116500002.0
2006-02-08 16:35:00,1.15346,1.15348,1.15339,1.15348,57700000.0
2006-02-08 16:36:00,1.15348,1.15348,1.15339,1.15348,87900001.0
2006-02-08 16:37:00,1.1535,1.1535,1.15342,1.1535,35300000.0
2006-02-08 16:38:00,1.15346,1.1535,1.15337,1.1534,90500000.0
2006-02-08 16:39:00,1.15346,1.15354,1.15343,1.15344,46800000.0
2006-02-08 16:40:00,1.15354,1.1536,1.15344,1.15353,122699998.0
2006-02-08 16:41:00,1.15352,1.15355,1.1535,1.1535,118199999.0
2006-02-08 16:42:00,1.15352,1.15352,1.15343,1.15348,112999997.0
2006-02-08 16:43:00,1.15341,1.15346,1.15325,1.15325,74099999.0
2006-02-08 16:44:00,1.15324,1.15328,1.15312,1.15321,111900000.0
2006-02-08 16:45:00,1.15328,1.15328,1.15313,1.15322,98399999.0
2006-02-08 16:46:00,1.15327,1.15327,1.15319,1.15323,22400000.0
2006-02-08 16:47:00,1.15337,1.15337,1.1531,1.15323,130799999.0
2006-02-08 16:48:00,1.15318,1.15326,1.153,1.15308,97699998.0
2006-02-08 16:49:00,1.15309,1.15316,1.153,1.15315,167100002.0
2006-02-08 16:50:00,1.15309,1.15313,1.15299,1.15306,146300002.0
2006-02-08 16:51:00,1.15314,1.15318,1.15314,1.15318,41100000.0
2006-02-08 16:52:00,1.15322,1.15331,1.15322,1.15331,15600000.0
2006-02-08 16:53:00,1.15338,1.15353,1.15338,1.15351,93600000.0
2006-02-08 16:54:00,1.15351,1.15356,1.15351,1.15356,13600000.0
2006-02-08 16:55:00,1.15349,1.1535,1.15334,1.1535,67400001.0
2006-02-08 16:56:00,1.1535,1.15381,1.15347,1.15377,101800001.0
2006-02-08 16:57:00,1.15392,1.15397,1.15377,1.15381,192000002.0
2006-02-08 16:58:00,1.15389,1.15406,1.15383,1.15406,122100000.0
2006-02-08 16:59:00,1.15407,1.15413,1.1538,1.15382,101599999.0
2006-02-08 17:00:00,1.15385,1.15397,1.15385,1.1539,123000000.0
2006-02-08 17:01:00,1.15383,1.15383,1.15375,1.15381,55600002.0
2006-02-08 17:02:00,1.15382,1.15382,1.15364,1.15364,79199997.0
2006-02-08 17:03:00,1.15372,1.15387,1.15372,1.15382,109500000.0
2006-02-08 17:04:00,1.15376,1.15387,1.15371,1.15371,66700000.0
2006-02-08 17:05:00,1.15385,1.15395,1.15385,1.15395,29599999.0
2006-02-08 17:06:00,1.15408,1.15412,1.15404,1.15405,96700002.0
2006-02-08 17:07:00,1.15391,1.15391,1.15371,1.15371,49500000.0
2006-02-08 17:08:00,1.15356,1.15367,1.15356,1.15367,117000000.0
2006-02-08 17:09:00,1.15374,1.15374,1.15363,1.15368,93499996.0
2006-02-08 17:10:00,1.15367,1.154,1.15367,1.154,75199999.0
2006-02-08 17:11:00,1.15392,1.15403,1.15391,1.15399,93900001.0
2006-02-08 17:12:00,1.15407,1.1541,1.15404,1.1541,67000002.0
2006-02-08 17:13:00,1.15401,1.15403,1.15391,1.15401,126499999.0
2006-02-08 17:14:00,1.15397,1.15413,1.15397,1.15397,122700000.0
2006-02-08 17:15:00,1.15407,1.15407,1.15386,1.15394,154899999.0
2006-02-08 17:16:00,1.154,1.154,1.15395,1.154,14200000.0
2006-02-08 17:17:00,1.15403,1.15406,1.15403,1.15403,61200002.0
2006-02-08 17:18:00,1.15405,1.15405,1.15393,1.15393,77000002.0
2006-02-08 17:19:00,1.15405,1.15405,1.15398,1.15398,37599999.0
2006-02-08 17:20:00,1.15395,1.15402,1.15393,1.15402,182200003.0
2006-02-08 17:21:00,1.15406,1.15406,1.1539,1.154,163400001.0
2006-02-08 17:22:00,1.15397,1.15404,1.15388,1.15404,36900000.0
2006-02-08 17:23:00,1.15399,1.15399,1.15353,1.15353,58600000.0
2006-02-08 17:24:00,1.15347,1.15354,1.15326,1.15329,122500001.0
2006-02-08 17:25:00,1.15329,1.15333,1.15305,1.15314,103300002.0
2006-02-08 17:26:00,1.15325,1.15331,1.15317,1.15317,102099999.0
2006-02-08 17:27:00,1.15326,1.15331,1.15326,1.15331,1600000.0
2006-02-08 17:28:00,1.15313,1.15313,1.15285,1.15285,58699999.0
2006-02-08 17:29:00,1.15258,1.15294,1.15256,1.1529,121200001.0
2006-02-08 17:30:00,1.15297,1.15297,1.15284,1.15284,104800001.0
2006-02-08 17:31:00,1.15285,1.15298,1.15282,1.15282,104400000.0
2006-02-08 17:32:00,1.15278,1.15288,1.15277,1.15288,85800000.0
2006-02-08 17:33:00,1.15297,1.15328,1.15297,1.15328,126000002.0
2006-02-08 17:34:00,1.15322,1.15338,1.15322,1.15338,123700002.0
2006-02-08 17:35:00,1.15328,1.15345,1.15328,1.15341,125999999.0
2006-02-08 17:36:00,1.15352,1.15352,1.15338,1.15338,19900000.0
2006-02-08 17:37:00,1.15327,1.15336,1.15324,1.15335,105700002.0
2006-02-08 17:38:00,1.15334,1.15343,1.15334,1.15337,34800000.0
2006-02-08 17:39:00,1.15342,1.15342,1.15284,1.15284,103600001.0
2006-02-08 17:40:00,1.15275,1.15307,1.15275,1.15298,130099999.0
2006-02-08 17:41:00,1.1529,1.1529,1.15287,1.1529,22300000.0
2006-02-08 17:42:00,1.15294,1.15306,1.15294,1.15306,23900000.0
2006-02-08 17:43:00,1.15308,1.15308,1.15299,1.15306,40699998.0
2006-02-08 17:44:00,1.15297,1.15312,1.15294,1.15312,124500003.0
2006-02-08 17:45:00,1.15313,1.15326,1.15311,1.15322,115899999.0
2006-02-08 17:46:00,1.1532,1.15327,1.15317,1.15327,109899997.0
2006-02-08 17:47:00,1.15325,1.15337,1.15325,1.15337,68500000.0
2006-02-08 17:48:00,1.15335,1.15346,1.15329,1.15334,75799999.0
2006-02-08 17:49:00,1.15326,1.15326,1.15316,1.15323,153999998.0
2006-02-08 17:50:00,1.15329,1.15329,1.15319,1.15323,90999999.0
2006-02-08 17:51:00,1.15325,1.15325,1.15312,1.15312,27300000.0
2006-02-08 17:52:00,1.15331,1.15331,1.15329,1.15329,38699998.0
2006-02-08 17:53:00,1.15333,1.15344,1.15327,1.15327,75900002.0
2006-02-08 17:54:00,1.15329,1.1534,1.15322,1.1534,96700002.0
2006-02-08 17:55:00,1.15336,1.15336,1.15321,1.15322,78799998.0
2006-02-08 17:56:00,1.15321,1.15332,1.1532,1.15322,53900000.0
2006-02-08 17:57:00,1.1533,1.1534,1.1533,1.1533,78500000.0
2006-02-08 17:58:00,1.15327,1.15331,1.15318,1.15322,67600000.0
2006-02-08 17:59:00,1.15311,1.15325,1.15307,1.15324,78399998.0
2006-02-08 18:00:00,1.15327,1.15341,1.15322,1.15333,105299999.0
2006-02-08 18:01:00,1.15326,1.15326,1.15311,1.15317,443399997.0
2006-02-08 18:02:00,1.15322,1.15337,1.15322,1.15327,879700007.0
2006-02-08 18:03:00,1.15328,1.1534,1.15328,1.15334,624899997.0
2006-02-08 18:04:00,1.15333,1.15359,1.15333,1.15335,750600002.0
2006-02-08 18:05:00,1.15341,1.15351,1.15332,1.15332,869000005.0
2006-02-08 18:06:00,1.15342,1.1535,1.15335,1.1535,655599999.0
2006-02-08 18:07:00,1.15352,1.15371,1.15352,1.15367,1011500004.0
2006-02-08 18:08:00,1.15367,1.15371,1.15349,1.15367,1045000010.0
2006-02-08 18:09:00,1.15368,1.15368,1.15359,1.15359,463700003.0
2006-02-08 18:10:00,1.15368,1.15374,1.15356,1.15365,786599996.0
2006-02-08 18:11:00,1.15369,1.15369,1.15339,1.1534,1080600005.0
2006-02-08 18:12:00,1.1534,1.1535,1.15338,1.15338,73400001.0
2006-02-08 18:13:00,1.15342,1.15362,1.1534,1.15362,346699998.0
2006-02-08 18:14:00,1.1536,1.1536,1.15338,1.15342,465800000.0
2006-02-08 18:15:00,1.15335,1.15342,1.1532,1.15324,595600000.0
2006-02-08 18:16:00,1.15322,1.15326,1.15307,1.1532,434500004.0
2006-02-08 18:17:00,1.15323,1.15332,1.15315,1.1533,890100002.0
2006-02-08 18:18:00,1.1533,1.15334,1.15322,1.15328,480100003.0
2006-02-08 18:19:00,1.15335,1.15339,1.15325,1.15339,140200002.0
2006-02-08 18:20:00,1.15343,1.15343,1.15324,1.15332,771299995.0
2006-02-08 18:21:00,1.15337,1.15337,1.15325,1.15325,256999999.0
2006-02-08 18:22:00,1.1533,1.15341,1.15323,1.15335,184999997.0
2006-02-08 18:23:00,1.15333,1.1534,1.15325,1.1533,367000000.0
2006-02-08 18:24:00,1.1533,1.15338,1.15322,1.15327,598400004.0
2006-02-08 18:25:00,1.15325,1.15329,1.15315,1.15322,530000005.0
2006-02-08 18:26:00,1.1532,1.15327,1.15306,1.15308,1006400000.0
2006-02-08 18:27:00,1.15314,1.15327,1.15314,1.15318,472500003.0
2006-02-08 18:28:00,1.15322,1.15347,1.15322,1.15347,315000004.0
2006-02-08 18:29:00,1.15348,1.15348,1.15339,1.15342,294600004.0
2006-02-08 18:30:00,1.15343,1.15358,1.15341,1.15356,914400008.0
2006-02-08 18:31:00,1.15359,1.15365,1.15347,1.1536,388799998.0
2006-02-08 18:32:00,1.15356,1.15368,1.1534,1.15343,378000000.0
2006-02-08 18:33:00,1.15343,1.15353,1.15338,1.15353,508400007.0
2006-02-08 18:34:00,1.15352,1.15354,1.15343,1.15347,363500003.0
2006-02-08 18:35:00,1.15343,1.15343,1.15327,1.15338,397300001.0
2006-02-08 18:36:00,1.15339,1.1534,1.15328,1.15332,331199998.0
2006-02-08 18:37:00,1.1533,1.15344,1.15328,1.15333,101400000.0
2006-02-08 18:38:00,1.15334,1.15336,1.15313,1.15336,199700001.0
2006-02-08 18:39:00,1.15337,1.15337,1.15323,1.1533,269500000.0
2006-02-08 18:40:00,1.15328,1.15329,1.15306,1.15321,827000005.0
2006-02-08 18:41:00,1.15322,1.1534,1.15318,1.15324,401199997.0
2006-02-08 18:42:00,1.1533,1.15339,1.15327,1.15329,523099996.0
2006-02-08 18:43:00,1.15324,1.15328,1.15307,1.15307,555599998.0
2006-02-08 18:44:00,1.15304,1.15304,1.15283,1.15284,164300000.0
2006-02-08 18:45:00,1.1529,1.15299,1.15281,1.15281,434199998.0
2006-02-08 18:46:00,1.15276,1.1529,1.15253,1.1527,292500002.0
2006-02-08 18:47:00,1.15271,1.15278,1.15271,1.15276,28700001.0
2006-02-08 18:48:00,1.15276,1.15293,1.15271,1.15293,158200000.0
2006-02-08 18:49:00,1.15293,1.15293,1.15282,1.15287,93600000.0
2006-02-08 18:50:00,1.15281,1.15292,1.15276,1.15292,114000001.0
2006-02-08 18:51:00,1.1529,1.15302,1.1529,1.15291,187300001.0
2006-02-08 18:52:00,1.15293,1.15298,1.1529,1.15298,186000002.0
2006-02-08 18:53:00,1.153,1.15305,1.15293,1.15295,698700001.0
2006-02-08 18:54:00,1.15295,1.15295,1.1529,1.15295,263400001.0
2006-02-08 18:55:00,1.15295,1.153,1.15292,1.15297,537999998.0
2006-02-08 18:56:00,1.153,1.153,1.15298,1.15298,210200000.0
2006-02-08 18:57:00,1.153,1.15311,1.153,1.15303,286100002.0
2006-02-08 18:58:00,1.1531,1.15336,1.1531,1.15328,146200001.0
2006-02-08 18:59:00,1.15333,1.15341,1.15324,1.15324,574099999.0
2006-02-08 19:00:00,1.15322,1.1534,1.15322,1.15335,418200002.0
2006-02-08 19:01:00,1.15335,1.15335,1.1532,1.15331,65300002.0
2006-02-08 19:02:00,1.15338,1.15338,1.15312,1.15312,151800002.0
2006-02-08 19:03:00,1.15308,1.15308,1.1527,1.1527,360600002.0
2006-02-08 19:04:00,1.15261,1.15261,1.15169,1.15169,164599998.0
2006-02-08 19:05:00,1.1516,1.1516,1.15104,1.15133,297300001.0
2006-02-08 19:06:00,1.15138,1.15143,1.15118,1.15137,443300006.0
2006-02-08 19:07:00,1.1514,1.15144,1.15121,1.15121,75300001.0
2006-02-08 19:08:00,1.15113,1.15127,1.15079,1.15127,637900003.0
2006-02-08 19:09:00,1.15129,1.15129,1.1509,1.1509,515599995.0
2006-02-08 19:10:00,1.15065,1.15065,1.15012,1.15021,62200001.0
2006-02-08 19:11:00,1.15027,1.15041,1.15024,1.15041,337300001.0
2006-02-08 19:12:00,1.15052,1.15071,1.15052,1.15056,243399998.0
2006-02-08 19:13:00,1.1506,1.15085,1.1506,1.15075,181400000.0
2006-02-08 19:14:00,1.15069,1.15074,1.15052,1.15057,286900002.0
2006-02-08 19:15:00,1.15057,1.15083,1.15057,1.1507,421400001.0
2006-02-08 19:16:00,1.15074,1.15103,1.15074,1.15103,284199998.0
2006-02-08 19:17:00,1.15106,1.15106,1.15046,1.15058,291200006.0
2006-02-08 19:18:00,1.15053,1.15059,1.15036,1.15039,591900000.0
2006-02-08 19:19:00,1.15033,1.15052,1.15026,1.15026,139099999.0
2006-02-08 19:20:00,1.1502,1.15031,1.15006,1.15031,92799999.0
2006-02-08 19:21:00,1.15033,1.15033,1.15001,1.15008,210100000.0
2006-02-08 19:22:00,1.15007,1.15007,1.14997,1.15007,235300000.0
2006-02-08 19:23:00,1.15026,1.15041,1.15026,1.15041,19300000.0
2006-02-08 19:24:00,1.15058,1.15058,1.15049,1.15052,102300000.0
2006-02-08 19:25:00,1.15048,1.15048,1.15035,1.15046,76700002.0
2006-02-08 19:26:00,1.15048,1.15048,1.15041,1.15043,63800000.0
2006-02-08 19:27:00,1.1504,1.1504,1.1494,1.14952,404100001.0
2006-02-08 19:28:00,1.14947,1.14966,1.14935,1.14935,181700001.0
2006-02-08 19:29:00,1.1494,1.14952,1.1494,1.14943,115600001.0
2006-02-08 19:30:00,1.14951,1.14987,1.14951,1.14985,167400002.0
2006-02-08 19:31:00,1.15002,1.15026,1.15002,1.15007,127800003.0
2006-02-08 19:32:00,1.15002,1.15028,1.15002,1.1501,59899999.0
2006-02-08 19:33:00,1.15009,1.15027,1.15009,1.15013,391099998.0
2006-02-08 19:34:00,1.15006,1.15032,1.14997,1.15004,166700001.0
2006-02-08 19:35:00,1.15002,1.15007,1.14987,1.15005,86200000.0
2006-02-08 19:36:00,1.15008,1.15012,1.14996,1.14999,89699998.0
2006-02-08 19:37:00,1.15013,1.15013,1.14994,1.15001,512200000.0
2006-02-08 19:38:00,1.14994,1.15,1.14981,1.14985,149100001.0
2006-02-08 19:39:00,1.14981,1.14992,1.14955,1.14962,356700004.0
2006-02-08 19:40:00,1.14965,1.14973,1.14957,1.14973,186499999.0
2006-02-08 19:41:00,1.1497,1.14991,1.14967,1.14988,253700000.0
2006-02-08 19:42:00,1.14988,1.14989,1.14975,1.14975,203400002.0
2006-02-08 19:43:00,1.14979,1.14979,1.14934,1.14934,210900001.0
2006-02-08 19:44:00,1.14939,1.14947,1.14907,1.14907,140800001.0
2006-02-08 19:45:00,1.14903,1.14904,1.14891,1.14902,153199998.0
2006-02-08 19:46:00,1.14913,1.14916,1.14905,1.14916,16700000.0
2006-02-08 19:47:00,1.14927,1.14933,1.14927,1.14933,37499998.0
2006-02-08 19:48:00,1.14941,1.14944,1.14919,1.14919,46200000.0
2006-02-08 19:49:00,1.1491,1.1492,1.14901,1.14901,236300000.0
2006-02-08 19:50:00,1.14898,1.14904,1.14891,1.149,73500001.0
2006-02-08 19:51:00,1.14892,1.14923,1.14881,1.1492,138300001.0
2006-02-08 19:52:00,1.14924,1.14924,1.14912,1.14913,50500001.0
2006-02-08 19:53:00,1.14924,1.14939,1.14924,1.14938,262700003.0
2006-02-08 19:54:00,1.14938,1.14938,1.14933,1.14933,11200000.0
2006-02-08 19:55:00,1.1493,1.14936,1.14914,1.14936,68000000.0
2006-02-08 19:56:00,1.1494,1.14943,1.14935,1.14935,274000002.0
2006-02-08 19:57:00,1.14938,1.14974,1.14938,1.14974,180899998.0
2006-02-08 19:58:00,1.14978,1.15015,1.14977,1.15011,113700003.0
2006-02-08 19:59:00,1.15013,1.15035,1.15013,1.15032,115699999.0
2006-02-08 20:00:00,1.15035,1.15037,1.15029,1.15037,76300000.0
2006-02-08 20:01:00,1.15033,1.15038,1.15033,1.15033,134700001.0
2006-02-08 20:02:00,1.15032,1.15043,1.15027,1.15041,47500000.0
2006-02-08 20:03:00,1.1504,1.1504,1.15022,1.15035,563999993.0
2006-02-08 20:04:00,1.15044,1.15044,1.15028,1.15028,154000000.0
2006-02-08 20:05:00,1.15031,1.1505,1.15031,1.15036,126999999.0
2006-02-08 20:06:00,1.15038,1.1504,1.15032,1.15038,59499999.0
2006-02-08 20:07:00,1.15037,1.15038,1.14987,1.14987,169599999.0
2006-02-08 20:08:00,1.14975,1.14985,1.14948,1.14958,475199994.0
2006-02-08 20:09:00,1.1495,1.14962,1.14946,1.14953,294000003.0
2006-02-08 20:10:00,1.14953,1.14976,1.14951,1.14976,105600002.0
2006-02-08 20:11:00,1.14985,1.15016,1.14985,1.15003,138100002.0
2006-02-08 20:12:00,1.14993,1.14993,1.1496,1.14972,437799998.0
2006-02-08 20:13:00,1.14975,1.14984,1.14972,1.14981,230000005.0
2006-02-08 20:14:00,1.14977,1.14996,1.14977,1.14996,172900000.0
2006-02-08 20:15:00,1.15011,1.15029,1.15003,1.15003,617800007.0
2006-02-08 20:16:00,1.15002,1.15015,1.15,1.15005,554700007.0
2006-02-08 20:17:00,1.15006,1.15015,1.14998,1.15015,279700003.0
2006-02-08 20:18:00,1.15021,1.1503,1.1502,1.1503,103700000.0
2006-02-08 20:19:00,1.15025,1.1503,1.15016,1.15017,137499999.0
2006-02-08 20:20:00,1.15012,1.15017,1.1501,1.1501,281600004.0
2006-02-08 20:21:00,1.1501,1.15015,1.15005,1.15008,328099999.0
2006-02-08 20:22:00,1.15013,1.15015,1.15002,1.15015,498100001.0
2006-02-08 20:23:00,1.15012,1.15015,1.15002,1.15008,537390001.0
2006-02-08 20:24:00,1.1501,1.1501,1.15005,1.15005,376400006.0
2006-02-08 20:25:00,1.15014,1.1502,1.15012,1.15015,217000001.0
2006-02-08 20:26:00,1.15017,1.15023,1.15017,1.15022,126300002.0
2006-02-08 20:27:00,1.1502,1.15027,1.1501,1.1501,212600003.0
2006-02-08 20:28:00,1.15005,1.15015,1.15005,1.1501,740300008.0
2006-02-08 20:29:00,1.15003,1.15009,1.14996,1.14996,487500001.0
2006-02-08 20:30:00,1.14993,1.15016,1.14993,1.15016,371300000.0
2006-02-08 20:31:00,1.15025,1.1503,1.15007,1.15023,494800002.0
2006-02-08 20:32:00,1.15023,1.15028,1.15018,1.15028,299200003.0
2006-02-08 20:33:00,1.15022,1.15022,1.1501,1.1501,303000001.0
2006-02-08 20:34:00,1.15005,1.15013,1.15005,1.15013,127800000.0
2006-02-08 20:35:00,1.15013,1.15013,1.14999,1.15007,158400000.0
2006-02-08 20:36:00,1.1501,1.15015,1.14991,1.15015,391900004.0
2006-02-08 20:37:00,1.1502,1.1502,1.15013,1.15015,259500000.0
2006-02-08 20:38:00,1.15018,1.15035,1.15017,1.15028,255299999.0
2006-02-08 20:39:00,1.1503,1.15035,1.15025,1.15035,362200000.0
2006-02-08 20:40:00,1.15035,1.15037,1.15023,1.15025,246500001.0
2006-02-08 20:41:00,1.1503,1.1503,1.15022,1.1503,456100004.0
2006-02-08 20:42:00,1.1503,1.1503,1.15025,1.15027,504100002.0
2006-02-08 20:43:00,1.15027,1.15033,1.15023,1.15028,218900000.0
2006-02-08 20:44:00,1.1503,1.15042,1.15026,1.15042,64900001.0
2006-02-08 20:45:00,1.15045,1.15056,1.15036,1.15036,257399998.0
2006-02-08 20:46:00,1.15035,1.15053,1.15034,1.15053,291500004.0
2006-02-08 20:47:00,1.15058,1.15065,1.15057,1.15063,220000002.0
2006-02-08 20:48:00,1.15063,1.15063,1.15044,1.15047,102800002.0
2006-02-08 20:49:00,1.15044,1.15045,1.1503,1.15036,347100002.0
2006-02-08 20:50:00,1.15033,1.15048,1.15033,1.15048,196499998.0
2006-02-08 20:51:00,1.1505,1.1505,1.15035,1.15035,62000000.0
2006-02-08 20:52:00,1.15035,1.15035,1.15035,1.15035,99499997.0
2006-02-08 20:53:00,1.1503,1.15035,1.15025,1.15025,151800000.0
2006-02-08 20:54:00,1.1503,1.15035,1.1502,1.15025,462000000.0
2006-02-08 20:55:00,1.15031,1.15031,1.1501,1.1502,163000001.0
2006-02-08 20:56:00,1.15018,1.1502,1.15008,1.1502,584789998.0
2006-02-08 20:57:00,1.1502,1.15029,1.15019,1.15024,471300007.0
2006-02-08 20:58:00,1.15023,1.15028,1.1502,1.15023,255500000.0
2006-02-08 20:59:00,1.15017,1.15028,1.15017,1.15025,293399999.0
2006-02-08 21:00:00,1.15025,1.1503,1.15004,1.15018,944500001.0
2006-02-08 21:01:00,1.1502,1.15025,1.15015,1.1502,564000004.0
2006-02-08 21:02:00,1.15018,1.15027,1.15017,1.15022,121599999.0
2006-02-08 21:03:00,1.15033,1.15033,1.15009,1.15015,687300002.0
2006-02-08 21:04:00,1.15017,1.15021,1.15005,1.15009,771900002.0
2006-02-08 21:05:00,1.15006,1.15017,1.14997,1.1501,752599996.0
2006-02-08 21:06:00,1.15017,1.15017,1.15007,1.15008,179000003.0
2006-02-08 21:07:00,1.15015,1.15031,1.15005,1.15005,456299997.0
2006-02-08 21:08:00,1.15,1.15015,1.15,1.15015,136599998.0
2006-02-08 21:09:00,1.15009,1.1503,1.15009,1.1503,154699998.0
2006-02-08 21:10:00,1.15035,1.15035,1.15025,1.1503,374700000.0
2006-02-08 21:11:00,1.15032,1.15042,1.15032,1.15033,267100001.0
2006-02-08 21:12:00,1.1504,1.15043,1.15035,1.15037,376700004.0
2006-02-08 21:13:00,1.15035,1.15035,1.15025,1.1503,413499999.0
2006-02-08 21:14:00,1.15037,1.15037,1.15026,1.15028,262400001.0
2006-02-08 21:15:00,1.15025,1.1503,1.15025,1.15027,150700002.0
2006-02-08 21:16:00,1.15027,1.15041,1.15027,1.15031,171600001.0
2006-02-08 21:17:00,1.15035,1.15035,1.1503,1.15035,79700001.0
2006-02-08 21:18:00,1.1504,1.15045,1.15035,1.1504,68000001.0
2006-02-08 21:19:00,1.15035,1.1504,1.15035,1.15035,162300000.0
2006-02-08 21:20:00,1.15033,1.15033,1.15028,1.15028,27100001.0
2006-02-08 21:21:00,1.15026,1.15037,1.15026,1.1503,104600000.0
2006-02-08 21:22:00,1.1503,1.15037,1.1503,1.15035,130199999.0
2006-02-08 21:23:00,1.15039,1.15051,1.15039,1.15051,20800000.0
2006-02-08 21:24:00,1.15045,1.15045,1.1504,1.1504,23200000.0
2006-02-08 21:25:00,1.1505,1.15053,1.1505,1.1505,47900001.0
2006-02-08 21:26:00,1.15049,1.15049,1.15042,1.15042,107999998.0
2006-02-08 21:27:00,1.15041,1.1505,1.15039,1.1505,182700001.0
2006-02-08 21:28:00,1.15055,1.15082,1.15055,1.1507,308000002.0
2006-02-08 21:29:00,1.15068,1.15084,1.15064,1.15066,168200000.0
2006-02-08 21:30:00,1.15067,1.15067,1.15052,1.15052,80200000.0
2006-02-08 21:31:00,1.15043,1.15043,1.15028,1.15029,63699999.0
2006-02-08 21:32:00,1.15034,1.15062,1.15034,1.15058,222400000.0
2006-02-08 21:33:00,1.15068,1.15079,1.15065,1.15078,97000002.0
2006-02-08 21:34:00,1.15072,1.15072,1.15056,1.1506,153100000.0
2006-02-08 21:35:00,1.15059,1.15064,1.15057,1.1506,144499999.0
2006-02-08 21:36:00,1.15054,1.15054,1.15037,1.15037,39799998.0
2006-02-08 21:37:00,1.15052,1.15055,1.15051,1.15052,92099999.0
2006-02-08 21:38:00,1.1505,1.15057,1.1505,1.15057,176599996.0
2006-02-08 21:39:00,1.15065,1.15065,1.15044,1.15059,454700004.0
2006-02-08 21:40:00,1.15055,1.15055,1.15036,1.15044,226799999.0
2006-02-08 21:41:00,1.15043,1.15053,1.15043,1.15048,128800000.0
2006-02-08 21:42:00,1.15045,1.15045,1.1504,1.15042,76900001.0
2006-02-08 21:43:00,1.15036,1.15036,1.15012,1.1502,132400001.0
2006-02-08 21:44:00,1.15024,1.15052,1.15022,1.1505,108799999.0
2006-02-08 21:45:00,1.1505,1.15056,1.15043,1.15043,115400000.0
2006-02-08 21:46:00,1.1504,1.15062,1.1504,1.1504,327000001.0
2006-02-08 21:47:00,1.15037,1.15053,1.15032,1.15032,203800001.0
2006-02-08 21:48:00,1.15033,1.15042,1.15033,1.15039,108800002.0
2006-02-08 21:49:00,1.15036,1.15053,1.15036,1.15048,62500001.0
2006-02-08 21:50:00,1.15045,1.15058,1.15044,1.15058,106700000.0
2006-02-08 21:51:00,1.15057,1.15057,1.1503,1.15033,96700001.0
2006-02-08 21:52:00,1.15034,1.15042,1.15034,1.15039,109100002.0
2006-02-08 21:53:00,1.15036,1.15043,1.15019,1.15039,230099999.0
2006-02-08 21:54:00,1.1504,1.15057,1.15032,1.15039,180099999.0
2006-02-08 21:55:00,1.15036,1.15047,1.1503,1.15034,153600002.0
2006-02-08 21:56:00,1.15018,1.15018,1.14994,1.15003,119599998.0
2006-02-08 21:57:00,1.15003,1.15022,1.14991,1.15019,150400002.0
2006-02-08 21:58:00,1.15038,1.1506,1.15037,1.1506,163299999.0
2006-02-08 21:59:00,1.15054,1.15073,1.15054,1.1507,194800001.0
2006-02-08 22:00:00,1.15069,1.15075,1.15056,1.15056,242000000.0
2006-02-08 22:01:00,1.1506,1.15067,1.1506,1.15065,193500001.0
2006-02-08 22:02:00,1.15065,1.15071,1.15057,1.15057,463199999.0
2006-02-08 22:03:00,1.1506,1.15092,1.1506,1.15079,188100001.0
2006-02-08 22:04:00,1.15088,1.15096,1.15082,1.15087,115400000.0
2006-02-08 22:05:00,1.15083,1.15085,1.1506,1.1506,114499999.0
2006-02-08 22:06:00,1.15052,1.15069,1.15045,1.15045,220699998.0
2006-02-08 22:07:00,1.15048,1.1507,1.15043,1.1507,86099999.0
2006-02-08 22:08:00,1.15071,1.15071,1.15064,1.15065,166299996.0
2006-02-08 22:09:00,1.15062,1.15075,1.15062,1.15068,84800001.0
2006-02-08 22:10:00,1.15065,1.15065,1.1506,1.1506,95500001.0
2006-02-08 22:11:00,1.1506,1.15063,1.1506,1.15061,46099999.0
2006-02-08 22:12:00,1.1506,1.15065,1.1506,1.1506,154200003.0
2006-02-08 22:13:00,1.15056,1.15056,1.15046,1.15046,27400000.0
2006-02-08 22:14:00,1.15045,1.15045,1.15037,1.15043,112299999.0
2006-02-08 22:15:00,1.15046,1.15046,1.15032,1.15036,123799999.0
2006-02-08 22:16:00,1.15035,1.15038,1.1503,1.15038,75599999.0
2006-02-08 22:17:00,1.15025,1.15025,1.15014,1.15025,77900000.0
2006-02-08 22:18:00,1.15027,1.15033,1.15027,1.15029,111099999.0
2006-02-08 22:19:00,1.15024,1.15035,1.15023,1.15023,96499998.0
2006-02-08 22:20:00,1.15022,1.15033,1.15022,1.15033,34700000.0
2006-02-08 22:21:00,1.15035,1.15035,1.15025,1.15025,162000002.0
2006-02-08 22:22:00,1.15025,1.15042,1.15025,1.15027,190300005.0
2006-02-08 22:23:00,1.1503,1.1503,1.1503,1.1503,91499999.0
2006-02-08 22:24:00,1.1503,1.15035,1.1503,1.15035,146100000.0
2006-02-08 22:25:00,1.15035,1.15035,1.15025,1.15025,114000002.0
2006-02-08 22:26:00,1.1503,1.15035,1.1503,1.15035,8600000.0
2006-02-08 22:27:00,1.1503,1.15035,1.1503,1.1503,367999999.0
2006-02-08 22:28:00,1.15025,1.15027,1.15022,1.15027,62800000.0
2006-02-08 22:29:00,1.15015,1.15015,1.14995,1.14995,183900001.0
2006-02-08 22:30:00,1.14999,1.15007,1.14999,1.15005,105100002.0
2006-02-08 22:31:00,1.1502,1.15031,1.1502,1.15026,78900003.0
2006-02-08 22:32:00,1.15013,1.15013,1.14996,1.14996,121100003.0
2006-02-08 22:33:00,1.14995,1.15,1.14995,1.15,140000001.0
2006-02-08 22:34:00,1.14998,1.15017,1.14998,1.15016,284200003.0
2006-02-08 22:35:00,1.15025,1.15025,1.1502,1.1502,161600002.0
2006-02-08 22:36:00,1.15017,1.15017,1.15007,1.15013,151600003.0
2006-02-08 22:37:00,1.15014,1.15016,1.15008,1.15008,43100000.0
2006-02-08 22:38:00,1.15015,1.15025,1.15015,1.1502,103999999.0
2006-02-08 22:39:00,1.15025,1.15025,1.15015,1.15015,127099999.0
2006-02-08 22:40:00,1.15023,1.15023,1.1501,1.15013,47300000.0
2006-02-08 22:41:00,1.15015,1.15015,1.1501,1.1501,30500001.0
2006-02-08 22:42:00,1.15017,1.15022,1.15017,1.15022,20800000.0
2006-02-08 22:43:00,1.15028,1.15039,1.15024,1.15039,310200002.0
2006-02-08 22:44:00,1.15037,1.15038,1.15025,1.15027,159300001.0
2006-02-08 22:45:00,1.15021,1.15024,1.15021,1.15024,40600001.0
2006-02-08 22:46:00,1.15025,1.15025,1.15009,1.15019,78100000.0
2006-02-08 22:47:00,1.15014,1.15021,1.15006,1.1502,55899999.0
2006-02-08 22:48:00,1.15018,1.15018,1.15005,1.15005,100000003.0
2006-02-08 22:49:00,1.15007,1.15007,1.14997,1.15002,102299997.0
2006-02-08 22:50:00,1.1501,1.15015,1.15005,1.15005,71700000.0
2006-02-08 22:51:00,1.15013,1.15013,1.15,1.15004,75200003.0
2006-02-08 22:52:00,1.14997,1.15005,1.1499,1.1499,152099999.0
2006-02-08 22:53:00,1.14995,1.15005,1.1499,1.14995,84599999.0
2006-02-08 22:54:00,1.14995,1.15,1.14995,1.14995,186599998.0
2006-02-08 22:55:00,1.15001,1.15015,1.14998,1.15004,279900001.0
2006-02-08 22:56:00,1.15005,1.15005,1.15,1.15,125100001.0
2006-02-08 22:57:00,1.15,1.15005,1.15,1.15,137899999.0
2006-02-08 22:58:00,1.15005,1.15005,1.14972,1.14973,108700001.0
2006-02-08 22:59:00,1.14968,1.14972,1.14943,1.14949,70100000.0
2006-02-08 23:00:00,1.14936,1.14939,1.14936,1.14939,13400000.0
2006-02-08 23:01:00,1.14963,1.1497,1.14963,1.14968,71599999.0
2006-02-08 23:02:00,1.14968,1.14968,1.14958,1.14961,112799999.0
2006-02-08 23:03:00,1.14961,1.14961,1.14954,1.14954,61599998.0
2006-02-08 23:04:00,1.14952,1.14957,1.14952,1.14957,13500000.0
2006-02-08 23:05:00,1.14958,1.14958,1.14945,1.14945,124799999.0
2006-02-08 23:06:00,1.1495,1.14958,1.14944,1.14958,85300000.0
2006-02-08 23:07:00,1.1496,1.14968,1.14953,1.14968,171200001.0
2006-02-08 23:08:00,1.14965,1.14965,1.14952,1.1496,102400000.0
2006-02-08 23:09:00,1.14958,1.14962,1.14943,1.14962,78400000.0
2006-02-08 23:10:00,1.14962,1.14962,1.14955,1.14955,16800000.0
2006-02-08 23:11:00,1.14948,1.14954,1.14948,1.14953,21500000.0
2006-02-08 23:12:00,1.14936,1.14936,1.14923,1.14932,54000000.0
2006-02-08 23:13:00,1.1493,1.14935,1.14925,1.14935,122900001.0
2006-02-08 23:14:00,1.14915,1.14915,1.14895,1.14899,43399999.0
2006-02-08 23:15:00,1.14893,1.14893,1.14824,1.14837,80000000.0
2006-02-08 23:16:00,1.14843,1.14856,1.14843,1.14852,134499998.0
2006-02-08 23:17:00,1.14857,1.14883,1.14857,1.14868,80800000.0
2006-02-08 23:18:00,1.14868,1.14877,1.14858,1.14877,91500001.0
2006-02-08 23:19:00,1.14875,1.14875,1.14858,1.14862,121800003.0
2006-02-08 23:20:00,1.1486,1.1487,1.1486,1.1487,82800003.0
2006-02-08 23:21:00,1.14873,1.14873,1.14872,1.14872,11200000.0
2006-02-08 23:22:00,1.1486,1.14868,1.1485,1.1486,118700001.0
2006-02-08 23:23:00,1.14861,1.14871,1.14856,1.14856,80099999.0
2006-02-08 23:24:00,1.14859,1.14874,1.14857,1.14867,126300001.0
2006-02-08 23:25:00,1.14888,1.14899,1.14885,1.14892,181600005.0
2006-02-08 23:26:00,1.14892,1.14923,1.14884,1.14923,148000001.0
2006-02-08 23:27:00,1.1493,1.14935,1.14927,1.14932,68600000.0
2006-02-08 23:28:00,1.14929,1.14929,1.14909,1.14909,143600002.0
2006-02-08 23:29:00,1.14919,1.14919,1.14919,1.14919,11100000.0
2006-02-08 23:30:00,1.14917,1.14919,1.14913,1.14913,42499999.0
2006-02-08 23:31:00,1.14906,1.14906,1.14904,1.14904,1600000.0
2006-02-08 23:32:00,1.14903,1.14906,1.14893,1.14906,75800000.0
2006-02-08 23:33:00,1.14904,1.14904,1.14888,1.1489,80300000.0
2006-02-08 23:34:00,1.14878,1.149,1.14871,1.149,48900000.0
2006-02-08 23:35:00,1.14892,1.14905,1.14892,1.14895,97100002.0
2006-02-08 23:36:00,1.14885,1.1489,1.14885,1.1489,37800000.0
2006-02-08 23:37:00,1.14885,1.1489,1.14885,1.1489,21699999.0
2006-02-08 23:38:00,1.14894,1.14901,1.14889,1.14898,110600002.0
2006-02-08 23:39:00,1.14897,1.149,1.14897,1.149,15400000.0
2006-02-08 23:40:00,1.14898,1.14898,1.14895,1.14895,47200002.0
2006-02-08 23:41:00,1.14898,1.14898,1.14885,1.14885,104700001.0
2006-02-08 23:42:00,1.14892,1.14907,1.14892,1.14902,82000000.0
2006-02-08 23:43:00,1.149,1.14905,1.149,1.149,52400000.0
2006-02-08 23:44:00,1.149,1.14905,1.14895,1.14898,271400004.0
2006-02-08 23:45:00,1.14908,1.14908,1.14895,1.149,136600004.0
2006-02-08 23:46:00,1.14895,1.14895,1.14895,1.14895,5600000.0
2006-02-08 23:47:00,1.149,1.149,1.14882,1.1489,73400000.0
2006-02-08 23:48:00,1.149,1.149,1.14895,1.14895,61699998.0
2006-02-08 23:49:00,1.14891,1.14895,1.14888,1.14893,140899999.0
2006-02-08 23:50:00,1.14896,1.14898,1.14893,1.14898,26500000.0
2006-02-08 23:51:00,1.1489,1.14895,1.14883,1.14883,93799999.0
2006-02-08 23:52:00,1.14882,1.1489,1.14882,1.14885,53200002.0
2006-02-08 23:53:00,1.14888,1.14895,1.14885,1.1489,66700000.0
2006-02-08 23:54:00,1.14888,1.14899,1.14885,1.14899,114499999.0
2006-02-08 23:55:00,1.14895,1.14904,1.14895,1.14902,94000002.0
2006-02-08 23:56:00,1.14894,1.14925,1.14894,1.14908,41900000.0
2006-02-08 23:57:00,1.14905,1.14905,1.14893,1.14898,53099999.0
2006-02-08 23:58:00,1.14894,1.1491,1.14894,1.1491,28700000.0
2006-02-08 23:59:00,1.14905,1.14908,1.14905,1.14908,48500000.0
2006-02-09 00:00:00,1.14915,1.14915,1.1491,1.1491,20700000.0
2006-02-09 00:01:00,1.14925,1.14925,1.1488,1.14901,221900001.0
2006-02-09 00:02:00,1.14917,1.14945,1.14903,1.1492,123999999.0
2006-02-09 00:03:00,1.14897,1.14923,1.14885,1.1489,115500000.0
2006-02-09 00:04:00,1.1491,1.14918,1.14889,1.14896,70600000.0
2006-02-09 00:05:00,1.14891,1.14925,1.14891,1.14925,90700000.0
2006-02-09 00:06:00,1.14913,1.14934,1.14904,1.14922,86700001.0
2006-02-09 00:07:00,1.14905,1.14943,1.14901,1.14905,137199999.0
2006-02-09 00:08:00,1.149,1.14943,1.14897,1.14943,68000000.0
2006-02-09 00:09:00,1.1494,1.1494,1.14891,1.14927,54100000.0
2006-02-09 00:10:00,1.1492,1.1492,1.149,1.149,101500000.0
2006-02-09 00:11:00,1.14886,1.14911,1.14876,1.14911,81799997.0
2006-02-09 00:12:00,1.149,1.1493,1.1489,1.1493,48000000.0
2006-02-09 00:13:00,1.14899,1.1492,1.14891,1.14891,131000000.0
2006-02-09 00:14:00,1.14891,1.1492,1.14883,1.14903,96899998.0
2006-02-09 00:15:00,1.14888,1.14938,1.14878,1.14938,154499996.0
2006-02-09 00:16:00,1.14937,1.14958,1.14925,1.1494,142599998.0
2006-02-09 00:17:00,1.14945,1.14959,1.14904,1.14921,176099999.0
2006-02-09 00:18:00,1.14945,1.14951,1.14926,1.14951,65500001.0
2006-02-09 00:19:00,1.14955,1.14961,1.14917,1.14917,68700000.0
2006-02-09 00:20:00,1.14915,1.14948,1.14915,1.14936,100000001.0
2006-02-09 00:21:00,1.1492,1.14961,1.14912,1.14953,108500000.0
2006-02-09 00:22:00,1.14946,1.14964,1.14922,1.14948,123300002.0
2006-02-09 00:23:00,1.14933,1.14948,1.14923,1.14946,136900000.0
2006-02-09 00:24:00,1.1492,1.14924,1.14896,1.14896,65700001.0
2006-02-09 00:25:00,1.14892,1.14919,1.14892,1.14917,49000000.0
2006-02-09 00:26:00,1.14925,1.14933,1.1492,1.1492,107600002.0
2006-02-09 00:27:00,1.14916,1.14916,1.14894,1.14894,72800000.0
2006-02-09 00:28:00,1.14893,1.14906,1.14893,1.14906,59000001.0
2006-02-09 00:29:00,1.14904,1.14907,1.14895,1.14895,49500001.0
2006-02-09 00:30:00,1.14895,1.149,1.14892,1.14895,51400002.0
2006-02-09 00:31:00,1.14897,1.14897,1.14886,1.14886,76400001.0
2006-02-09 00:32:00,1.14894,1.14896,1.14894,1.14896,46200000.0
2006-02-09 00:33:00,1.14906,1.1492,1.14906,1.14915,88600002.0
2006-02-09 00:34:00,1.14918,1.14918,1.14899,1.149,173799999.0
2006-02-09 00:35:00,1.14895,1.14897,1.14895,1.14897,1600000.0
2006-02-09 00:36:00,1.14893,1.14905,1.14892,1.14892,134800001.0
2006-02-09 00:37:00,1.14898,1.14905,1.14898,1.14905,8800000.0
2006-02-09 00:38:00,1.14894,1.14898,1.14887,1.14895,41700000.0
2006-02-09 00:39:00,1.14895,1.14895,1.14893,1.14893,20900000.0
2006-02-09 00:40:00,1.14897,1.14902,1.14897,1.149,43000000.0
2006-02-09 00:41:00,1.149,1.14905,1.149,1.14905,59200000.0
2006-02-09 00:42:00,1.14905,1.14905,1.149,1.149,2400000.0
2006-02-09 00:43:00,1.149,1.14905,1.14895,1.14905,98800002.0
2006-02-09 00:44:00,1.14895,1.14902,1.14895,1.149,176399999.0
2006-02-09 00:45:00,1.149,1.14905,1.14892,1.149,176800001.0
2006-02-09 00:46:00,1.14905,1.14905,1.14905,1.14905,8800000.0
2006-02-09 00:47:00,1.14901,1.14913,1.14898,1.14909,68000000.0
2006-02-09 00:48:00,1.1491,1.14915,1.14905,1.14915,83700000.0
2006-02-09 00:49:00,1.14913,1.14915,1.14905,1.14905,57000000.0
2006-02-09 00:50:00,1.14915,1.14915,1.14907,1.1491,158099997.0
2006-02-09 00:51:00,1.14902,1.14915,1.14902,1.1491,94800000.0
2006-02-09 00:52:00,1.1491,1.1491,1.14905,1.14905,157700000.0
2006-02-09 00:53:00,1.14905,1.1491,1.14905,1.1491,28700000.0
2006-02-09 00:54:00,1.14915,1.14915,1.14905,1.14912,88200003.0
2006-02-09 00:55:00,1.1491,1.14915,1.14905,1.14905,45100001.0
2006-02-09 00:56:00,1.14907,1.1491,1.14902,1.14907,78600002.0
2006-02-09 00:57:00,1.1491,1.14915,1.14902,1.14912,140300000.0
2006-02-09 00:58:00,1.14912,1.14922,1.14906,1.14911,76900000.0
2006-02-09 00:59:00,1.1491,1.14915,1.1491,1.1491,52199999.0
2006-02-09 01:00:00,1.14909,1.14918,1.14907,1.14918,128999999.0
2006-02-09 01:01:00,1.14913,1.14913,1.14896,1.149,46799999.0
2006-02-09 01:02:00,1.149,1.14905,1.14895,1.149,41999999.0
2006-02-09 01:03:00,1.14907,1.14913,1.14898,1.14913,39300000.0
2006-02-09 01:04:00,1.1491,1.14915,1.14905,1.1491,171499998.0
2006-02-09 01:05:00,1.14912,1.14912,1.1489,1.14902,119099999.0
2006-02-09 01:06:00,1.14895,1.14895,1.14895,1.14895,11900000.0
2006-02-09 01:07:00,1.149,1.149,1.149,1.149,23800000.0
2006-02-09 01:08:00,1.149,1.14905,1.14895,1.14905,151000003.0
2006-02-09 01:09:00,1.14916,1.1495,1.14916,1.14943,126799999.0
2006-02-09 01:10:00,1.14947,1.14956,1.14946,1.14953,30300000.0
2006-02-09 01:11:00,1.1495,1.1495,1.1495,1.1495,8800000.0
2006-02-09 01:12:00,1.1495,1.1495,1.1495,1.1495,800000.0
2006-02-09 01:13:00,1.1495,1.1495,1.1495,1.1495,15300000.0
2006-02-09 01:14:00,1.14945,1.14945,1.14945,1.14945,15900000.0
2006-02-09 01:15:00,1.14953,1.14953,1.14948,1.14948,74600000.0
2006-02-09 01:16:00,1.14951,1.1496,1.1495,1.14955,84000001.0
2006-02-09 01:17:00,1.14969,1.1499,1.14969,1.1499,74300001.0
2006-02-09 01:18:00,1.14989,1.14989,1.14976,1.14978,49700000.0
2006-02-09 01:19:00,1.1497,1.1497,1.1497,1.1497,19200000.0
2006-02-09 01:20:00,1.14962,1.1497,1.14962,1.14965,23400000.0
2006-02-09 01:21:00,1.14968,1.1497,1.14965,1.14965,38800000.0
2006-02-09 01:22:00,1.14973,1.14977,1.14973,1.14977,9900000.0
2006-02-09 01:23:00,1.14972,1.14972,1.1497,1.1497,13500000.0
2006-02-09 01:24:00,1.14964,1.14964,1.14958,1.14958,8000000.0
2006-02-09 01:25:00,1.1497,1.14973,1.14965,1.14973,29600000.0
2006-02-09 01:26:00,1.14964,1.14972,1.14964,1.14964,58400000.0
2006-02-09 01:27:00,1.1496,1.1496,1.14953,1.14955,78899999.0
2006-02-09 01:28:00,1.14965,1.14965,1.14958,1.14958,50300001.0
2006-02-09 01:29:00,1.14962,1.14962,1.14942,1.14942,108000002.0
2006-02-09 01:30:00,1.14933,1.14935,1.14933,1.14935,22299999.0
2006-02-09 01:31:00,1.1494,1.1494,1.14935,1.1494,21700000.0
2006-02-09 01:32:00,1.1494,1.14945,1.1494,1.14945,10200000.0
2006-02-09 01:33:00,1.1494,1.1494,1.14938,1.14938,39100001.0
2006-02-09 01:34:00,1.1494,1.1494,1.14935,1.14935,18500000.0
2006-02-09 01:35:00,1.14953,1.14953,1.14952,1.14952,64600001.0
2006-02-09 01:36:00,1.14965,1.14965,1.14955,1.1496,79699998.0
2006-02-09 01:37:00,1.14956,1.14967,1.14956,1.14967,49400000.0
2006-02-09 01:38:00,1.14964,1.14974,1.14964,1.14964,109299999.0
2006-02-09 01:39:00,1.14958,1.14965,1.14958,1.14965,35000000.0
2006-02-09 01:40:00,1.1495,1.14963,1.1495,1.14963,20900000.0
2006-02-09 01:41:00,1.14962,1.14962,1.14955,1.14955,30800000.0
2006-02-09 01:42:00,1.1495,1.1495,1.1495,1.1495,4500000.0
2006-02-09 01:43:00,1.14958,1.14958,1.1495,1.1495,36100000.0
2006-02-09 01:44:00,1.14947,1.1495,1.14945,1.1495,39200000.0
2006-02-09 01:45:00,1.1495,1.1495,1.1495,1.1495,60600000.0
2006-02-09 01:46:00,1.1495,1.1495,1.14941,1.14945,82500000.0
2006-02-09 01:47:00,1.14953,1.14953,1.14953,1.14953,5600000.0
2006-02-09 01:48:00,1.14955,1.14955,1.14948,1.1495,34400000.0
2006-02-09 01:49:00,1.14955,1.14955,1.1495,1.1495,72800001.0
2006-02-09 01:50:00,1.14947,1.14955,1.14947,1.14955,30200000.0
2006-02-09 01:51:00,1.14942,1.14955,1.14938,1.14955,71800002.0
2006-02-09 01:52:00,1.14965,1.15008,1.14965,1.15008,79700002.0
2006-02-09 01:53:00,1.15003,1.15003,1.14988,1.14988,49600002.0
2006-02-09 01:54:00,1.1498,1.1498,1.14975,1.1498,14400000.0
2006-02-09 01:55:00,1.14988,1.15006,1.14988,1.15006,71200001.0
2006-02-09 01:56:00,1.15004,1.15006,1.15004,1.15006,31900000.0
2006-02-09 01:57:00,1.15013,1.15019,1.14996,1.15019,95600000.0
2006-02-09 01:58:00,1.15034,1.15034,1.15029,1.15029,14200000.0
2006-02-09 01:59:00,1.15027,1.15028,1.15027,1.15028,4400000.0
2006-02-09 02:00:00,1.15012,1.15021,1.15001,1.15001,133699998.0
2006-02-09 02:01:00,1.15013,1.15013,1.15013,1.15013,8100000.0
2006-02-09 02:02:00,1.1501,1.1501,1.1501,1.1501,11200000.0
2006-02-09 02:03:00,1.15008,1.15015,1.15,1.15012,96600002.0
2006-02-09 02:04:00,1.1501,1.1501,1.15007,1.15007,76300003.0
2006-02-09 02:05:00,1.15012,1.15012,1.14996,1.15,40900000.0
2006-02-09 02:06:00,1.14988,1.15003,1.14988,1.15003,83999998.0
2006-02-09 02:07:00,1.15005,1.15005,1.14993,1.14995,56600000.0
2006-02-09 02:08:00,1.15,1.15,1.14995,1.14995,106400001.0
2006-02-09 02:09:00,1.15,1.15,1.14995,1.14995,20000000.0
2006-02-09 02:10:00,1.14998,1.15008,1.14998,1.15,122000000.0
2006-02-09 02:11:00,1.15,1.15,1.14995,1.15,40800001.0
2006-02-09 02:12:00,1.14998,1.14998,1.14998,1.14998,25000000.0
2006-02-09 02:13:00,1.15,1.15,1.15,1.15,2400000.0
2006-02-09 02:14:00,1.15,1.15,1.15,1.15,42199999.0
2006-02-09 02:15:00,1.15003,1.15003,1.1499,1.14996,91100001.0
2006-02-09 02:16:00,1.14989,1.14992,1.14978,1.14988,68800000.0
2006-02-09 02:17:00,1.14995,1.14995,1.14992,1.14992,54500000.0
2006-02-09 02:18:00,1.14988,1.14988,1.14979,1.14979,42900000.0
2006-02-09 02:19:00,1.14972,1.14982,1.1497,1.1498,151000001.0
2006-02-09 02:20:00,1.14976,1.14988,1.14976,1.14985,130899998.0
2006-02-09 02:21:00,1.14975,1.1498,1.14975,1.1498,48100001.0
2006-02-09 02:22:00,1.1498,1.14985,1.14975,1.14985,71100001.0
2006-02-09 02:23:00,1.14973,1.14975,1.14958,1.14975,123000000.0
2006-02-09 02:24:00,1.1497,1.1497,1.14965,1.14965,48300000.0
2006-02-09 02:25:00,1.14965,1.14972,1.14965,1.14972,29600000.0
2006-02-09 02:26:00,1.1497,1.1497,1.14965,1.14965,28699999.0
2006-02-09 02:27:00,1.14975,1.14982,1.14966,1.14966,77499999.0
2006-02-09 02:28:00,1.1497,1.1497,1.1497,1.1497,26799999.0
2006-02-09 02:29:00,1.14965,1.14975,1.14962,1.1497,196900001.0
2006-02-09 02:30:00,1.14972,1.14972,1.1497,1.1497,59400000.0
2006-02-09 02:31:00,1.14965,1.14965,1.14953,1.14956,63199998.0
2006-02-09 02:32:00,1.14965,1.14965,1.1496,1.1496,62900001.0
2006-02-09 02:33:00,1.14965,1.14965,1.1496,1.1496,54100000.0
2006-02-09 02:34:00,1.14958,1.1496,1.14955,1.1496,179800002.0
2006-02-09 02:35:00,1.14965,1.14965,1.14955,1.14955,22300000.0
2006-02-09 02:36:00,1.1496,1.1496,1.1496,1.1496,7000000.0
2006-02-09 02:37:00,1.14965,1.14965,1.14955,1.14955,26300000.0
2006-02-09 02:38:00,1.14955,1.1496,1.14955,1.1496,52600000.0
2006-02-09 02:39:00,1.14955,1.14955,1.14941,1.14941,49300000.0
2006-02-09 02:40:00,1.14932,1.14943,1.14926,1.14928,78499999.0
2006-02-09 02:41:00,1.14926,1.14926,1.14919,1.14919,35000001.0
2006-02-09 02:42:00,1.14918,1.14918,1.14915,1.14917,35200000.0
2006-02-09 02:43:00,1.14918,1.14921,1.14916,1.14918,79600001.0
2006-02-09 02:44:00,1.14915,1.1492,1.14915,1.1492,24800000.0
2006-02-09 02:45:00,1.14915,1.14915,1.14907,1.14907,36400000.0
2006-02-09 02:46:00,1.14905,1.14905,1.14905,1.14905,34900002.0
2006-02-09 02:47:00,1.14908,1.14908,1.14905,1.14905,11900000.0
2006-02-09 02:48:00,1.14913,1.14915,1.14905,1.1491,94699998.0
2006-02-09 02:49:00,1.14915,1.14915,1.1491,1.1491,4100000.0
2006-02-09 02:50:00,1.14908,1.14908,1.14908,1.14908,14500000.0
2006-02-09 02:51:00,1.14902,1.14908,1.14897,1.14897,43000000.0
2006-02-09 02:52:00,1.149,1.149,1.14895,1.14895,25500000.0
2006-02-09 02:53:00,1.1489,1.14905,1.1489,1.14903,117700002.0
2006-02-09 02:54:00,1.14896,1.14917,1.14889,1.14917,87000000.0
2006-02-09 02:55:00,1.14924,1.1494,1.14923,1.14926,73400000.0
2006-02-09 02:56:00,1.14925,1.14925,1.1492,1.1492,65399998.0
2006-02-09 02:57:00,1.14913,1.14913,1.14902,1.14902,52399999.0
2006-02-09 02:58:00,1.149,1.149,1.14895,1.14895,32199999.0
2006-02-09 02:59:00,1.14908,1.14919,1.14902,1.14912,190000001.0
2006-02-09 03:00:00,1.14918,1.14918,1.14905,1.14918,105399999.0
2006-02-09 03:01:00,1.14902,1.14902,1.14898,1.14898,33000001.0
2006-02-09 03:02:00,1.14891,1.14891,1.14876,1.14887,77300000.0
2006-02-09 03:03:00,1.14884,1.14889,1.14875,1.14889,130999999.0
2006-02-09 03:04:00,1.14899,1.14903,1.14892,1.14892,65499999.0
2006-02-09 03:05:00,1.14893,1.14896,1.14885,1.14885,93600001.0
2006-02-09 03:06:00,1.14887,1.14897,1.14887,1.14897,35800001.0
2006-02-09 03:07:00,1.14898,1.14898,1.14898,1.14898,12700000.0
2006-02-09 03:08:00,1.149,1.149,1.14895,1.14895,61600000.0
2006-02-09 03:09:00,1.14902,1.14909,1.14902,1.14909,73200001.0
2006-02-09 03:10:00,1.14907,1.14907,1.14907,1.14907,23200001.0
2006-02-09 03:11:00,1.14918,1.14918,1.14912,1.14912,8000000.0
2006-02-09 03:12:00,1.1492,1.14925,1.1492,1.14922,29600001.0
2006-02-09 03:13:00,1.14912,1.14927,1.14912,1.14927,14400000.0
2006-02-09 03:14:00,1.1492,1.14925,1.14915,1.14915,96700000.0
2006-02-09 03:15:00,1.14914,1.14916,1.14906,1.14906,87599998.0
2006-02-09 03:16:00,1.1491,1.14918,1.1491,1.14918,24700000.0
2006-02-09 03:17:00,1.14915,1.14923,1.14911,1.14913,110800000.0
2006-02-09 03:18:00,1.14925,1.14925,1.14912,1.14923,145200002.0
2006-02-09 03:19:00,1.14913,1.14915,1.14913,1.14913,35899999.0
2006-02-09 03:20:00,1.14915,1.14915,1.1491,1.1491,44199998.0
2006-02-09 03:21:00,1.14913,1.14915,1.14905,1.14915,124300001.0
2006-02-09 03:22:00,1.14912,1.14918,1.14907,1.14918,127500004.0
2006-02-09 03:23:00,1.14914,1.1493,1.14914,1.14915,106299999.0
2006-02-09 03:24:00,1.14903,1.14904,1.14903,1.14904,17500000.0
2006-02-09 03:25:00,1.14901,1.14911,1.149,1.14911,83100000.0
2006-02-09 03:26:00,1.14913,1.14915,1.14905,1.1491,85600000.0
2006-02-09 03:27:00,1.14908,1.14915,1.14907,1.14912,65100000.0
2006-02-09 03:28:00,1.1491,1.1491,1.1491,1.1491,50199999.0
2006-02-09 03:29:00,1.14913,1.14919,1.14907,1.14912,122500001.0
2006-02-09 03:30:00,1.14917,1.1492,1.14905,1.14905,160999996.0
2006-02-09 03:31:00,1.14905,1.1491,1.149,1.1491,48800002.0
2006-02-09 03:32:00,1.1491,1.1491,1.1491,1.1491,22400000.0
2006-02-09 03:33:00,1.149,1.14912,1.149,1.14912,35399999.0
2006-02-09 03:34:00,1.14909,1.1492,1.14903,1.1492,122700002.0
2006-02-09 03:35:00,1.1491,1.1491,1.14904,1.1491,137600002.0
2006-02-09 03:36:00,1.14901,1.1491,1.14898,1.14907,41199999.0
2006-02-09 03:37:00,1.1492,1.1492,1.1492,1.1492,4700000.0
2006-02-09 03:38:00,1.14912,1.14918,1.14912,1.14918,11200000.0
2006-02-09 03:39:00,1.1491,1.14915,1.14908,1.1491,155300000.0
2006-02-09 03:40:00,1.14908,1.14924,1.14908,1.1492,140700002.0
2006-02-09 03:41:00,1.14919,1.14919,1.14908,1.1491,64900000.0
2006-02-09 03:42:00,1.14895,1.149,1.14895,1.149,41900000.0
2006-02-09 03:43:00,1.14903,1.14903,1.1488,1.1488,103500000.0
2006-02-09 03:44:00,1.1489,1.1489,1.14882,1.14882,18900000.0
2006-02-09 03:45:00,1.14889,1.14903,1.14889,1.14894,68900001.0
2006-02-09 03:46:00,1.149,1.14903,1.149,1.14903,24700000.0
2006-02-09 03:47:00,1.14903,1.14903,1.14895,1.149,70900000.0
2006-02-09 03:48:00,1.14895,1.14902,1.14895,1.14895,149400002.0
2006-02-09 03:49:00,1.149,1.14903,1.14895,1.14895,65799999.0
2006-02-09 03:50:00,1.14895,1.14905,1.14895,1.14905,31800000.0
2006-02-09 03:51:00,1.14899,1.14922,1.14899,1.14922,36900001.0
2006-02-09 03:52:00,1.14938,1.14939,1.14931,1.14939,79500000.0
2006-02-09 03:53:00,1.14945,1.14945,1.14935,1.14945,71400000.0
2006-02-09 03:54:00,1.1494,1.1494,1.14935,1.1494,69700000.0
2006-02-09 03:55:00,1.1494,1.1494,1.1494,1.1494,4200000.0
2006-02-09 03:56:00,1.14933,1.14949,1.14933,1.14942,28100000.0
2006-02-09 03:57:00,1.1494,1.1494,1.1494,1.1494,40599998.0
2006-02-09 03:58:00,1.1493,1.14945,1.1493,1.14945,4100000.0
2006-02-09 03:59:00,1.14945,1.14945,1.14945,1.14945,100000.0
2006-02-09 04:00:00,1.14938,1.14947,1.14938,1.14947,8800000.0
2006-02-09 04:01:00,1.14947,1.14948,1.14935,1.14935,61799998.0
2006-02-09 04:02:00,1.14945,1.14945,1.14945,1.14945,6400000.0
2006-02-09 04:03:00,1.14935,1.14935,1.14935,1.14935,19100000.0
2006-02-09 04:04:00,1.14942,1.14942,1.14928,1.14928,27100000.0
2006-02-09 04:05:00,1.1493,1.1493,1.1493,1.1493,23900000.0
2006-02-09 04:06:00,1.14934,1.14938,1.14928,1.14938,54200000.0
2006-02-09 04:07:00,1.1494,1.1494,1.14932,1.14938,95100001.0
2006-02-09 04:08:00,1.14925,1.1493,1.14925,1.1493,19100000.0
2006-02-09 04:09:00,1.14932,1.14935,1.1493,1.14933,54700001.0
2006-02-09 04:10:00,1.14935,1.14948,1.14933,1.14948,228200000.0
2006-02-09 04:11:00,1.14955,1.14965,1.14955,1.14961,105600002.0
2006-02-09 04:12:00,1.14962,1.14965,1.14955,1.1496,112999998.0
2006-02-09 04:13:00,1.14965,1.14965,1.1496,1.1496,42400000.0
2006-02-09 04:14:00,1.1496,1.14965,1.14955,1.14955,67699999.0
2006-02-09 04:15:00,1.14955,1.14955,1.14955,1.14955,29600000.0
2006-02-09 04:16:00,1.14955,1.1496,1.14955,1.1496,23200000.0
2006-02-09 04:17:00,1.14948,1.14961,1.14948,1.14959,89400000.0
2006-02-09 04:18:00,1.14962,1.14966,1.14953,1.14959,58300001.0
2006-02-09 04:19:00,1.14945,1.14955,1.1493,1.1493,44400002.0
2006-02-09 04:20:00,1.14955,1.14955,1.1495,1.1495,43699999.0
2006-02-09 04:21:00,1.14945,1.1495,1.1494,1.14948,137400000.0
2006-02-09 04:22:00,1.14945,1.14955,1.14942,1.14952,149700001.0
2006-02-09 04:23:00,1.1495,1.1495,1.14945,1.14945,61900000.0
2006-02-09 04:24:00,1.14945,1.14955,1.14945,1.14945,90899999.0
2006-02-09 04:25:00,1.1495,1.1495,1.1495,1.1495,35500001.0
2006-02-09 04:26:00,1.14945,1.14945,1.14945,1.14945,1400000.0
2006-02-09 04:27:00,1.1495,1.14958,1.1495,1.14958,75399999.0
2006-02-09 04:28:00,1.1494,1.1494,1.1494,1.1494,37500000.0
2006-02-09 04:29:00,1.1495,1.14952,1.1494,1.14945,108700002.0
2006-02-09 04:30:00,1.14945,1.14955,1.14945,1.14955,11000000.0
2006-02-09 04:31:00,1.14955,1.14955,1.14945,1.1495,93100000.0
2006-02-09 04:32:00,1.14939,1.14942,1.14932,1.14932,41500000.0
2006-02-09 04:33:00,1.14925,1.1493,1.1492,1.14925,87999999.0
2006-02-09 04:34:00,1.14931,1.14943,1.14927,1.14939,83899999.0
2006-02-09 04:35:00,1.14938,1.14938,1.14934,1.14934,3200000.0
2006-02-09 04:36:00,1.14927,1.14935,1.14927,1.14935,156399999.0
2006-02-09 04:37:00,1.1493,1.14932,1.1493,1.14932,12800000.0
2006-02-09 04:38:00,1.1493,1.14935,1.14927,1.1493,104999999.0
2006-02-09 04:39:00,1.14928,1.1493,1.14928,1.1493,34200000.0
2006-02-09 04:40:00,1.14928,1.1493,1.14925,1.14925,35300000.0
2006-02-09 04:41:00,1.1493,1.1493,1.14925,1.14925,82099999.0
2006-02-09 04:42:00,1.1493,1.1493,1.1493,1.1493,3200000.0
2006-02-09 04:43:00,1.14928,1.14935,1.1492,1.1493,74100000.0
2006-02-09 04:44:00,1.1493,1.1493,1.1493,1.1493,15800000.0
2006-02-09 04:45:00,1.14925,1.14925,1.14925,1.14925,800000.0
2006-02-09 04:46:00,1.14931,1.14938,1.14928,1.14938,116199999.0
2006-02-09 04:47:00,1.14935,1.14945,1.14935,1.14937,105000001.0
2006-02-09 04:48:00,1.1494,1.1494,1.14935,1.14935,16400000.0
2006-02-09 04:49:00,1.14943,1.14947,1.14941,1.14943,95100000.0
2006-02-09 04:50:00,1.14945,1.14955,1.14945,1.14945,20600000.0
2006-02-09 04:51:00,1.14955,1.14955,1.14945,1.1495,79700000.0
2006-02-09 04:52:00,1.1495,1.1495,1.1494,1.14947,69300001.0
2006-02-09 04:53:00,1.14947,1.14955,1.14945,1.1495,77599999.0
2006-02-09 04:54:00,1.1495,1.14952,1.14945,1.1495,23000000.0
2006-02-09 04:55:00,1.14945,1.14955,1.14945,1.14952,104399999.0
2006-02-09 04:56:00,1.14945,1.14955,1.14942,1.1495,49800000.0
2006-02-09 04:57:00,1.14955,1.14955,1.14945,1.1495,48200001.0
2006-02-09 04:58:00,1.1495,1.1495,1.1495,1.1495,35899998.0
2006-02-09 04:59:00,1.14947,1.1495,1.14942,1.14947,153300002.0
2006-02-09 05:00:00,1.1495,1.1495,1.1494,1.1494,38300001.0
2006-02-09 05:01:00,1.1495,1.1495,1.14945,1.1495,86599998.0
2006-02-09 05:02:00,1.1495,1.14958,1.14942,1.1495,160700002.0
2006-02-09 05:03:00,1.14952,1.14955,1.14952,1.14955,23000001.0
2006-02-09 05:04:00,1.14945,1.14955,1.14945,1.1495,111499997.0
2006-02-09 05:05:00,1.1495,1.1495,1.1495,1.1495,28900000.0
2006-02-09 05:06:00,1.14949,1.14964,1.14949,1.1496,82600000.0
2006-02-09 05:07:00,1.14965,1.14965,1.14943,1.1495,100400001.0
2006-02-09 05:08:00,1.14947,1.14947,1.14936,1.14941,85500000.0
2006-02-09 05:09:00,1.14943,1.14949,1.1494,1.14942,77099999.0
2006-02-09 05:10:00,1.14945,1.1495,1.14942,1.14948,121100002.0
2006-02-09 05:11:00,1.14952,1.14952,1.14945,1.14945,23500000.0
2006-02-09 05:12:00,1.14952,1.14955,1.1495,1.1495,60100002.0
2006-02-09 05:13:00,1.14942,1.14952,1.14942,1.14948,90000000.0
2006-02-09 05:14:00,1.14952,1.14952,1.14945,1.1495,67799999.0
2006-02-09 05:15:00,1.14945,1.1495,1.14943,1.14943,41499999.0
2006-02-09 05:16:00,1.14957,1.14963,1.14949,1.14955,64000000.0
2006-02-09 05:17:00,1.14958,1.14958,1.14945,1.14945,66600002.0
2006-02-09 05:18:00,1.1495,1.14965,1.1495,1.1496,61600000.0
2006-02-09 05:19:00,1.14954,1.14965,1.14954,1.1496,99799999.0
2006-02-09 05:20:00,1.14968,1.14968,1.14955,1.1496,66500001.0
2006-02-09 05:21:00,1.1496,1.1496,1.1496,1.1496,23100000.0
2006-02-09 05:22:00,1.1496,1.1496,1.14955,1.1496,58300000.0
2006-02-09 05:23:00,1.1496,1.14964,1.14952,1.14952,131100000.0
2006-02-09 05:24:00,1.1496,1.14963,1.1495,1.1495,91699996.0
2006-02-09 05:25:00,1.1495,1.1495,1.1495,1.1495,19100000.0
2006-02-09 05:26:00,1.1495,1.14955,1.14945,1.14945,35100000.0
2006-02-09 05:27:00,1.14945,1.1495,1.14945,1.1495,20700000.0
2006-02-09 05:28:00,1.1495,1.1495,1.1495,1.1495,26200000.0
2006-02-09 05:29:00,1.14947,1.1495,1.14945,1.1495,133199998.0
2006-02-09 05:30:00,1.14942,1.14956,1.14942,1.14945,91800000.0
2006-02-09 05:31:00,1.1495,1.14955,1.14942,1.1495,95600000.0
2006-02-09 05:32:00,1.14955,1.14955,1.14955,1.14955,49500000.0
2006-02-09 05:33:00,1.1495,1.1495,1.1495,1.1495,20100000.0
2006-02-09 05:34:00,1.14942,1.14947,1.14936,1.14936,63299999.0
2006-02-09 05:35:00,1.1494,1.1494,1.14938,1.14938,19099999.0
2006-02-09 05:36:00,1.1494,1.14952,1.1494,1.14952,56000000.0
2006-02-09 05:37:00,1.14945,1.1495,1.14945,1.1495,25600001.0
2006-02-09 05:38:00,1.1495,1.14955,1.1494,1.1494,71700002.0
2006-02-09 05:39:00,1.14951,1.14963,1.14947,1.14963,134700002.0
2006-02-09 05:40:00,1.14958,1.14965,1.14955,1.1496,113799999.0
2006-02-09 05:41:00,1.14963,1.14965,1.1496,1.14965,63900000.0
2006-02-09 05:42:00,1.14965,1.14965,1.1496,1.1496,19700000.0
2006-02-09 05:43:00,1.14955,1.14975,1.14955,1.14975,1400000.0
2006-02-09 05:44:00,1.14965,1.14975,1.14965,1.14968,93099998.0
2006-02-09 05:45:00,1.14958,1.1498,1.14958,1.1496,61200000.0
2006-02-09 05:46:00,1.1496,1.14965,1.1496,1.14965,60500000.0
2006-02-09 05:47:00,1.1496,1.14962,1.14952,1.1496,99199998.0
2006-02-09 05:48:00,1.14955,1.1496,1.14955,1.1496,28700000.0
2006-02-09 05:49:00,1.1496,1.14963,1.1496,1.14963,33500000.0
2006-02-09 05:50:00,1.14955,1.14962,1.14955,1.1496,55700000.0
2006-02-09 05:51:00,1.1495,1.14965,1.1495,1.14955,104400002.0
2006-02-09 05:52:00,1.14965,1.14965,1.14952,1.14952,114800000.0
2006-02-09 05:53:00,1.14958,1.14965,1.1495,1.14965,70500002.0
2006-02-09 05:54:00,1.14965,1.14965,1.1496,1.1496,17600000.0
2006-02-09 05:55:00,1.1496,1.14962,1.14955,1.14962,87400000.0
2006-02-09 05:56:00,1.14958,1.1496,1.14958,1.1496,61400000.0
2006-02-09 05:57:00,1.14955,1.1496,1.14955,1.1496,158699999.0
2006-02-09 05:58:00,1.1496,1.14965,1.14955,1.14955,130699999.0
2006-02-09 05:59:00,1.14955,1.14955,1.14955,1.14955,34400000.0
2006-02-09 06:00:00,1.14958,1.14958,1.14955,1.14958,34600000.0
2006-02-09 06:01:00,1.1496,1.14965,1.1495,1.1496,63800001.0
2006-02-09 06:02:00,1.14955,1.14965,1.1495,1.14955,51899999.0
2006-02-09 06:03:00,1.14957,1.14976,1.14957,1.14976,95200000.0
2006-02-09 06:04:00,1.14977,1.1498,1.14975,1.14975,78600000.0
2006-02-09 06:05:00,1.14985,1.14985,1.14972,1.14975,81100000.0
2006-02-09 06:06:00,1.1498,1.1498,1.14975,1.14975,83700002.0
2006-02-09 06:07:00,1.14985,1.14985,1.14975,1.14977,26300000.0
2006-02-09 06:08:00,1.1498,1.14985,1.14978,1.14982,47600000.0
2006-02-09 06:09:00,1.1498,1.1498,1.14975,1.14975,17200000.0
2006-02-09 06:10:00,1.14987,1.14987,1.1497,1.14982,63799999.0
2006-02-09 06:11:00,1.14985,1.15014,1.14985,1.15008,72600000.0
2006-02-09 06:12:00,1.15,1.15,1.1498,1.1498,68800000.0
2006-02-09 06:13:00,1.14985,1.1499,1.14985,1.1499,27100001.0
2006-02-09 06:14:00,1.1499,1.1499,1.14985,1.1499,120400000.0
2006-02-09 06:15:00,1.1499,1.14995,1.14982,1.14995,42400000.0
2006-02-09 06:16:00,1.1499,1.14995,1.14985,1.14993,81800000.0
2006-02-09 06:17:00,1.14993,1.15006,1.14993,1.15006,113200003.0
2006-02-09 06:18:00,1.15012,1.15017,1.15005,1.1501,65200000.0
2006-02-09 06:19:00,1.15015,1.15015,1.15007,1.1501,70700001.0
2006-02-09 06:20:00,1.15002,1.15002,1.14992,1.14992,94199999.0
2006-02-09 06:21:00,1.14985,1.1499,1.1498,1.1499,40300000.0
2006-02-09 06:22:00,1.14993,1.14993,1.14987,1.14993,79699998.0
2006-02-09 06:23:00,1.14985,1.1499,1.14985,1.1499,91199998.0
2006-02-09 06:24:00,1.1499,1.14993,1.14985,1.1499,105400001.0
2006-02-09 06:25:00,1.14977,1.14977,1.14952,1.14952,30400000.0
2006-02-09 06:26:00,1.14963,1.14963,1.14947,1.14947,77099999.0
2006-02-09 06:27:00,1.1495,1.1495,1.14945,1.14948,41400000.0
2006-02-09 06:28:00,1.14945,1.14955,1.1494,1.1494,86599999.0
2006-02-09 06:29:00,1.14943,1.14948,1.14939,1.14941,62499999.0
2006-02-09 06:30:00,1.14937,1.14955,1.14936,1.14944,62399998.0
2006-02-09 06:31:00,1.14935,1.14945,1.14935,1.14935,155900001.0
2006-02-09 06:32:00,1.1494,1.1494,1.1494,1.1494,26300000.0
2006-02-09 06:33:00,1.1494,1.1494,1.1493,1.1493,13600000.0
2006-02-09 06:34:00,1.14938,1.14948,1.14938,1.14948,45500000.0
2006-02-09 06:35:00,1.14945,1.14955,1.14945,1.14945,125200000.0
2006-02-09 06:36:00,1.14942,1.14942,1.14942,1.14942,15300000.0
2006-02-09 06:37:00,1.1495,1.14952,1.14945,1.1495,96300001.0
2006-02-09 06:38:00,1.14958,1.14958,1.1495,1.1495,50200000.0
2006-02-09 06:39:00,1.14947,1.1495,1.14945,1.1495,47900000.0
2006-02-09 06:40:00,1.14957,1.14962,1.14951,1.14962,137300001.0
2006-02-09 06:41:00,1.1496,1.14962,1.14953,1.1496,63300000.0
2006-02-09 06:42:00,1.1496,1.14965,1.14953,1.1496,102299999.0
2006-02-09 06:43:00,1.14955,1.1496,1.14955,1.1496,80699999.0
2006-02-09 06:44:00,1.14952,1.14962,1.14952,1.14955,26400000.0
2006-02-09 06:45:00,1.1496,1.14965,1.14955,1.14955,58100000.0
2006-02-09 06:46:00,1.14968,1.14968,1.14962,1.14964,55499999.0
2006-02-09 06:47:00,1.14965,1.14975,1.14965,1.1497,102300000.0
2006-02-09 06:48:00,1.1497,1.14973,1.14965,1.14973,82499998.0
2006-02-09 06:49:00,1.14965,1.14965,1.14965,1.14965,23900000.0
2006-02-09 06:50:00,1.1497,1.14972,1.14965,1.1497,44700000.0
2006-02-09 06:51:00,1.14968,1.1497,1.1494,1.1497,94000002.0
2006-02-09 06:52:00,1.1497,1.14975,1.1496,1.14965,130299998.0
2006-02-09 06:53:00,1.14968,1.14968,1.14968,1.14968,3200000.0
2006-02-09 06:54:00,1.1497,1.1497,1.1497,1.1497,43100001.0
2006-02-09 06:55:00,1.14975,1.14975,1.1497,1.1497,46200000.0
2006-02-09 06:56:00,1.1497,1.14975,1.1497,1.1497,56600000.0
2006-02-09 06:57:00,1.1497,1.1497,1.14965,1.14965,31400000.0
2006-02-09 06:58:00,1.1497,1.1497,1.1497,1.1497,4200000.0
2006-02-09 06:59:00,1.1496,1.14975,1.1496,1.1497,212099999.0
2006-02-09 07:00:00,1.14965,1.1497,1.14965,1.14965,113399999.0
2006-02-09 07:01:00,1.14975,1.14975,1.14965,1.14965,103690001.0
2006-02-09 07:02:00,1.1497,1.1497,1.14962,1.14962,22800000.0
2006-02-09 07:03:00,1.14975,1.14975,1.14965,1.1497,110300000.0
2006-02-09 07:04:00,1.14965,1.1497,1.1496,1.1497,81099999.0
2006-02-09 07:05:00,1.14962,1.1497,1.14962,1.1497,66400002.0
2006-02-09 07:06:00,1.14975,1.14975,1.14965,1.1497,74100000.0
2006-02-09 07:07:00,1.14967,1.14967,1.14957,1.14957,64000001.0
2006-02-09 07:08:00,1.1496,1.1496,1.14949,1.14958,116800002.0
2006-02-09 07:09:00,1.14955,1.14965,1.14955,1.14955,76000000.0
2006-02-09 07:10:00,1.14957,1.14957,1.14956,1.14956,2100000.0
2006-02-09 07:11:00,1.1495,1.1495,1.1495,1.1495,6400000.0
2006-02-09 07:12:00,1.14945,1.14955,1.14945,1.14948,114999999.0
2006-02-09 07:13:00,1.1495,1.14955,1.14942,1.1495,95200002.0
2006-02-09 07:14:00,1.14945,1.1495,1.14945,1.14947,53499999.0
2006-02-09 07:15:00,1.14947,1.14953,1.14947,1.1495,53600001.0
2006-02-09 07:16:00,1.14954,1.14979,1.14949,1.14973,101699999.0
2006-02-09 07:17:00,1.14974,1.14974,1.14973,1.14973,16400000.0
2006-02-09 07:18:00,1.14965,1.1497,1.14965,1.1497,66100000.0
2006-02-09 07:19:00,1.14965,1.1497,1.14965,1.1497,34600000.0
2006-02-09 07:20:00,1.14965,1.1497,1.14965,1.1497,54700001.0
2006-02-09 07:21:00,1.14967,1.14975,1.14965,1.1497,87799999.0
2006-02-09 07:22:00,1.14965,1.1497,1.14965,1.1497,36799999.0
2006-02-09 07:23:00,1.1497,1.1497,1.1497,1.1497,34900002.0
2006-02-09 07:24:00,1.14973,1.14973,1.14965,1.14965,5900000.0
2006-02-09 07:25:00,1.1497,1.14975,1.14965,1.14965,78899999.0
2006-02-09 07:26:00,1.14962,1.14977,1.14962,1.14977,87500001.0
2006-02-09 07:27:00,1.1498,1.1498,1.14977,1.14977,22500000.0
2006-02-09 07:28:00,1.14975,1.14987,1.14975,1.1498,77000002.0
2006-02-09 07:29:00,1.14972,1.1498,1.14972,1.1498,15300000.0
2006-02-09 07:30:00,1.14975,1.14975,1.1496,1.14965,33600000.0
2006-02-09 07:31:00,1.1497,1.14975,1.14962,1.1497,158000001.0
2006-02-09 07:32:00,1.14975,1.14975,1.1497,1.1497,18400000.0
2006-02-09 07:33:00,1.1497,1.14972,1.14965,1.1497,83400001.0
2006-02-09 07:34:00,1.1497,1.1497,1.14965,1.1497,104999999.0
2006-02-09 07:35:00,1.14965,1.14969,1.14962,1.14962,61400000.0
2006-02-09 07:36:00,1.14956,1.14968,1.14953,1.14966,138600002.0
2006-02-09 07:37:00,1.14962,1.14968,1.14959,1.14968,56600000.0
2006-02-09 07:38:00,1.14975,1.14975,1.14965,1.1497,87700001.0
2006-02-09 07:39:00,1.14965,1.1497,1.14965,1.14967,61500000.0
2006-02-09 07:40:00,1.14964,1.14967,1.14961,1.14961,79100002.0
2006-02-09 07:41:00,1.14955,1.14955,1.14955,1.14955,18500000.0
2006-02-09 07:42:00,1.14957,1.14965,1.14955,1.14965,80400001.0
2006-02-09 07:43:00,1.14965,1.14965,1.14955,1.14955,60299999.0
2006-02-09 07:44:00,1.1496,1.14965,1.1495,1.14965,88700002.0
2006-02-09 07:45:00,1.14952,1.14967,1.14952,1.14965,101599999.0
2006-02-09 07:46:00,1.14958,1.1496,1.14958,1.1496,27900001.0
2006-02-09 07:47:00,1.14955,1.1496,1.14955,1.1496,3200000.0
2006-02-09 07:48:00,1.1496,1.14965,1.1496,1.1496,49900000.0
2006-02-09 07:49:00,1.1496,1.14965,1.14955,1.1496,100400000.0
2006-02-09 07:50:00,1.14965,1.14965,1.14965,1.14965,38299999.0
2006-02-09 07:51:00,1.1496,1.14962,1.14955,1.14955,142700002.0
2006-02-09 07:52:00,1.1496,1.1496,1.14955,1.14955,43100000.0
2006-02-09 07:53:00,1.1496,1.1496,1.1496,1.1496,53599998.0
2006-02-09 07:54:00,1.1496,1.14965,1.14955,1.14955,118799999.0
2006-02-09 07:55:00,1.1496,1.14965,1.14952,1.14965,84200000.0
2006-02-09 07:56:00,1.14967,1.14967,1.14967,1.14967,13300000.0
2006-02-09 07:57:00,1.1496,1.1496,1.14958,1.14958,3100000.0
2006-02-09 07:58:00,1.1496,1.1496,1.14953,1.1496,78400000.0
2006-02-09 07:59:00,1.14955,1.14962,1.14955,1.1496,70599999.0
2006-02-09 08:00:00,1.14955,1.14965,1.14955,1.14965,86900000.0
2006-02-09 08:01:00,1.14952,1.14958,1.14952,1.14958,52600001.0
2006-02-09 08:02:00,1.14945,1.14955,1.14945,1.1495,79100002.0
2006-02-09 08:03:00,1.14947,1.14955,1.14945,1.14955,26700000.0
2006-02-09 08:04:00,1.14947,1.14955,1.14945,1.14955,93000002.0
2006-02-09 08:05:00,1.1495,1.14953,1.14945,1.1495,71100000.0
2006-02-09 08:06:00,1.14955,1.14955,1.1495,1.14955,18600000.0
2006-02-09 08:07:00,1.14946,1.14946,1.14931,1.14933,180000000.0
2006-02-09 08:08:00,1.14933,1.14933,1.1493,1.1493,32800000.0
2006-02-09 08:09:00,1.1493,1.14935,1.14922,1.14922,124499999.0
2006-02-09 08:10:00,1.1493,1.14935,1.1492,1.14935,146100002.0
2006-02-09 08:11:00,1.14932,1.14935,1.14923,1.14935,68600001.0
2006-02-09 08:12:00,1.1494,1.1496,1.14936,1.14936,147099999.0
2006-02-09 08:13:00,1.14918,1.14958,1.14911,1.14919,106100000.0
2006-02-09 08:14:00,1.14925,1.14935,1.14925,1.1493,39900000.0
2006-02-09 08:15:00,1.1493,1.14933,1.14925,1.14925,80300000.0
2006-02-09 08:16:00,1.14923,1.14932,1.14923,1.14924,152099999.0
2006-02-09 08:17:00,1.1493,1.1493,1.14925,1.14927,96600001.0
2006-02-09 08:18:00,1.14925,1.14925,1.14925,1.14925,4800000.0
2006-02-09 08:19:00,1.14933,1.14933,1.14926,1.14927,27900000.0
2006-02-09 08:20:00,1.14918,1.14918,1.14912,1.14912,120900001.0
2006-02-09 08:21:00,1.14915,1.14915,1.14905,1.1491,68799999.0
2006-02-09 08:22:00,1.14913,1.14918,1.14913,1.14918,51700000.0
2006-02-09 08:23:00,1.14925,1.14937,1.14925,1.14937,113500004.0
2006-02-09 08:24:00,1.14933,1.14933,1.14923,1.1493,51400000.0
2006-02-09 08:25:00,1.14932,1.14947,1.14932,1.14947,89300000.0
2006-02-09 08:26:00,1.14938,1.14947,1.14932,1.14947,82100001.0
2006-02-09 08:27:00,1.14932,1.14949,1.14932,1.14949,39400000.0
2006-02-09 08:28:00,1.1495,1.1495,1.1495,1.1495,31600000.0
2006-02-09 08:29:00,1.1495,1.1495,1.1494,1.1494,40400001.0
2006-02-09 08:30:00,1.14943,1.14953,1.14943,1.1495,40000002.0
2006-02-09 08:31:00,1.1495,1.14953,1.14945,1.14948,92100000.0
2006-02-09 08:32:00,1.14955,1.14955,1.14942,1.1495,81800000.0
2006-02-09 08:33:00,1.14945,1.14955,1.14945,1.14955,125900000.0
2006-02-09 08:34:00,1.14952,1.14957,1.14949,1.14957,70400000.0
2006-02-09 08:35:00,1.14958,1.14958,1.14945,1.14953,66499999.0
2006-02-09 08:36:00,1.14949,1.14949,1.14939,1.14939,66100000.0
2006-02-09 08:37:00,1.14945,1.14962,1.14945,1.14958,65300000.0
2006-02-09 08:38:00,1.14965,1.14992,1.14965,1.14992,75299999.0
2006-02-09 08:39:00,1.14997,1.15014,1.14997,1.1501,31900001.0
2006-02-09 08:40:00,1.15,1.15,1.14997,1.14997,23099999.0
2006-02-09 08:41:00,1.14992,1.15002,1.14989,1.14989,117900001.0
2006-02-09 08:42:00,1.14995,1.15,1.14995,1.15,62600001.0
2006-02-09 08:43:00,1.15005,1.15005,1.14993,1.14995,53800000.0
2006-02-09 08:44:00,1.15005,1.15005,1.15005,1.15005,34900002.0
2006-02-09 08:45:00,1.14997,1.14998,1.1499,1.14991,104700001.0
2006-02-09 08:46:00,1.14993,1.14999,1.14993,1.14999,30299999.0
2006-02-09 08:47:00,1.15,1.15,1.14993,1.14993,4700000.0
2006-02-09 08:48:00,1.15,1.15,1.14995,1.14995,19100000.0
2006-02-09 08:49:00,1.14996,1.14999,1.14996,1.14999,37499999.0
2006-02-09 08:50:00,1.14985,1.14992,1.14985,1.14988,109100000.0
2006-02-09 08:51:00,1.14978,1.14978,1.14969,1.14972,16100000.0
2006-02-09 08:52:00,1.14972,1.14976,1.14972,1.14973,70899998.0
2006-02-09 08:53:00,1.1497,1.14975,1.14965,1.14968,75300001.0
2006-02-09 08:54:00,1.14965,1.14969,1.14961,1.14967,108799999.0
2006-02-09 08:55:00,1.14957,1.14957,1.14934,1.1494,100400000.0
2006-02-09 08:56:00,1.1493,1.14935,1.1493,1.14935,157200001.0
2006-02-09 08:57:00,1.1493,1.14935,1.14922,1.14922,79700000.0
2006-02-09 08:58:00,1.1493,1.14938,1.14922,1.1493,92700000.0
2006-02-09 08:59:00,1.14933,1.14941,1.14931,1.14931,85300003.0
2006-02-09 09:00:00,1.14933,1.14935,1.14925,1.14927,87400000.0
2006-02-09 09:01:00,1.1492,1.1492,1.14893,1.14894,116400000.0
2006-02-09 09:02:00,1.14898,1.14898,1.14883,1.14883,51000001.0
2006-02-09 09:03:00,1.1489,1.14895,1.14885,1.1489,44299999.0
2006-02-09 09:04:00,1.14893,1.14898,1.14893,1.14895,41700000.0
2006-02-09 09:05:00,1.14885,1.14885,1.1487,1.1487,85000001.0
2006-02-09 09:06:00,1.14862,1.14869,1.14859,1.14866,98099999.0
2006-02-09 09:07:00,1.14871,1.14884,1.14871,1.14884,21600000.0
2006-02-09 09:08:00,1.14889,1.14893,1.14882,1.14893,141400003.0
2006-02-09 09:09:00,1.14885,1.14895,1.14885,1.14895,72900000.0
2006-02-09 09:10:00,1.1489,1.1489,1.14887,1.14887,73500000.0
2006-02-09 09:11:00,1.14882,1.14895,1.14882,1.14895,165299997.0
2006-02-09 09:12:00,1.14898,1.14899,1.14898,1.14899,31900000.0
2006-02-09 09:13:00,1.1489,1.1489,1.14885,1.14885,25500000.0
2006-02-09 09:14:00,1.14891,1.14891,1.14884,1.14884,41499998.0
2006-02-09 09:15:00,1.14882,1.14886,1.14878,1.14878,38900000.0
2006-02-09 09:16:00,1.14884,1.14884,1.14883,1.14883,47899999.0
2006-02-09 09:17:00,1.14891,1.14903,1.14891,1.14894,88599999.0
2006-02-09 09:18:00,1.14889,1.14891,1.14882,1.14891,70299997.0
2006-02-09 09:19:00,1.14882,1.14882,1.14866,1.14866,37400000.0
2006-02-09 09:20:00,1.14868,1.14868,1.14855,1.14861,127300003.0
2006-02-09 09:21:00,1.14861,1.14866,1.1485,1.1485,195399998.0
2006-02-09 09:22:00,1.14854,1.14854,1.14854,1.14854,23900000.0
2006-02-09 09:23:00,1.14859,1.14866,1.14859,1.14866,32800000.0
2006-02-09 09:24:00,1.14872,1.14872,1.14854,1.14854,170999999.0
2006-02-09 09:25:00,1.1486,1.14865,1.14855,1.1486,102900000.0
2006-02-09 09:26:00,1.14853,1.14853,1.14847,1.14847,41599999.0
2006-02-09 09:27:00,1.1484,1.14845,1.1484,1.1484,38500001.0
2006-02-09 09:28:00,1.1485,1.14855,1.14849,1.14855,41499998.0
2006-02-09 09:29:00,1.14858,1.14865,1.14858,1.14865,14400000.0
2006-02-09 09:30:00,1.1486,1.1486,1.14858,1.14858,26200000.0
2006-02-09 09:31:00,1.1484,1.1484,1.14794,1.14794,46500000.0
2006-02-09 09:32:00,1.14777,1.14785,1.14777,1.14782,94400001.0
2006-02-09 09:33:00,1.1479,1.14811,1.1479,1.14797,51300000.0
2006-02-09 09:34:00,1.14793,1.14793,1.14739,1.14739,49400000.0
2006-02-09 09:35:00,1.14727,1.14747,1.14727,1.14747,67000002.0
2006-02-09 09:36:00,1.14743,1.14751,1.14733,1.14739,102400002.0
2006-02-09 09:37:00,1.14739,1.1475,1.14734,1.1475,93800000.0
2006-02-09 09:38:00,1.14758,1.14775,1.14752,1.14775,72100001.0
2006-02-09 09:39:00,1.1478,1.14782,1.14767,1.14767,36700000.0
2006-02-09 09:40:00,1.14771,1.14784,1.14771,1.14784,28900000.0
2006-02-09 09:41:00,1.14782,1.1479,1.14782,1.14785,61799999.0
2006-02-09 09:42:00,1.14797,1.14803,1.14791,1.14803,54200001.0
2006-02-09 09:43:00,1.1479,1.148,1.14783,1.14795,69399999.0
2006-02-09 09:44:00,1.14802,1.14809,1.14796,1.14805,111099999.0
2006-02-09 09:45:00,1.14791,1.14794,1.14791,1.14794,44300001.0
2006-02-09 09:46:00,1.14792,1.14802,1.14787,1.14787,82500001.0
2006-02-09 09:47:00,1.14783,1.14792,1.14783,1.1479,80400001.0
2006-02-09 09:48:00,1.14794,1.14794,1.14794,1.14794,35000000.0
2006-02-09 09:49:00,1.14799,1.148,1.14777,1.14777,74100000.0
2006-02-09 09:50:00,1.14795,1.148,1.14795,1.148,68700001.0
2006-02-09 09:51:00,1.14803,1.14807,1.148,1.14807,21600000.0
2006-02-09 09:52:00,1.14799,1.14822,1.14799,1.14822,61500001.0
2006-02-09 09:53:00,1.14825,1.14827,1.14811,1.14827,90599999.0
2006-02-09 09:54:00,1.14828,1.14828,1.14819,1.14823,102800000.0
2006-02-09 09:55:00,1.14823,1.14823,1.14805,1.14823,59299998.0
2006-02-09 09:56:00,1.1482,1.1482,1.1482,1.1482,65799999.0
2006-02-09 09:57:00,1.14821,1.1483,1.14812,1.14822,178900001.0
2006-02-09 09:58:00,1.14833,1.14837,1.14833,1.14837,34200000.0
2006-02-09 09:59:00,1.14838,1.14841,1.14834,1.14835,42400001.0
2006-02-09 10:00:00,1.14827,1.14881,1.14827,1.14881,138800001.0
2006-02-09 10:01:00,1.14883,1.14883,1.14868,1.14868,10900000.0
2006-02-09 10:02:00,1.14858,1.1486,1.1484,1.1484,142000001.0
2006-02-09 10:03:00,1.14845,1.14845,1.14835,1.14835,53999999.0
2006-02-09 10:04:00,1.14848,1.14853,1.14838,1.14838,93700000.0
2006-02-09 10:05:00,1.14837,1.14837,1.1483,1.1483,30400000.0
2006-02-09 10:06:00,1.14847,1.14847,1.14828,1.14836,152500001.0
2006-02-09 10:07:00,1.14825,1.14845,1.14825,1.14845,110200001.0
2006-02-09 10:08:00,1.14858,1.14863,1.14855,1.14861,81800000.0
2006-02-09 10:09:00,1.14858,1.1486,1.14858,1.1486,93700002.0
2006-02-09 10:10:00,1.14855,1.1486,1.14855,1.14858,60000001.0
2006-02-09 10:11:00,1.14863,1.14863,1.1486,1.1486,37600001.0
2006-02-09 10:12:00,1.14853,1.14865,1.14853,1.14865,59100000.0
2006-02-09 10:13:00,1.1486,1.14865,1.1486,1.14865,47500002.0
2006-02-09 10:14:00,1.1486,1.14862,1.14855,1.1486,118300001.0
2006-02-09 10:15:00,1.14865,1.14865,1.1485,1.14855,149800003.0
2006-02-09 10:16:00,1.14857,1.14865,1.1485,1.1485,108199999.0
2006-02-09 10:17:00,1.1486,1.1486,1.14855,1.14855,72900001.0
2006-02-09 10:18:00,1.14859,1.14875,1.14859,1.14872,113300000.0
2006-02-09 10:19:00,1.14876,1.14886,1.14876,1.14883,21500000.0
2006-02-09 10:20:00,1.14887,1.14902,1.1488,1.14902,58700000.0
2006-02-09 10:21:00,1.14892,1.149,1.14875,1.149,106100004.0
2006-02-09 10:22:00,1.14895,1.14905,1.14895,1.149,161500001.0
2006-02-09 10:23:00,1.149,1.149,1.14895,1.14895,54900001.0
2006-02-09 10:24:00,1.14905,1.14905,1.14892,1.149,125800001.0
2006-02-09 10:25:00,1.14902,1.14913,1.14897,1.14908,121400002.0
2006-02-09 10:26:00,1.14909,1.14914,1.14899,1.14904,68000001.0
2006-02-09 10:27:00,1.14913,1.14918,1.14912,1.14912,61500000.0
2006-02-09 10:28:00,1.14905,1.14913,1.149,1.14905,85699999.0
2006-02-09 10:29:00,1.14905,1.14915,1.14902,1.14908,164100002.0
2006-02-09 10:30:00,1.14905,1.14905,1.14902,1.14902,133300001.0
2006-02-09 10:31:00,1.14907,1.14907,1.14895,1.149,27800001.0
2006-02-09 10:32:00,1.14898,1.14898,1.14887,1.14892,36700000.0
2006-02-09 10:33:00,1.14895,1.14904,1.14895,1.14902,4000000.0
2006-02-09 10:34:00,1.14885,1.14896,1.14882,1.14891,154499995.0
2006-02-09 10:35:00,1.1488,1.14899,1.1488,1.14889,103499998.0
2006-02-09 10:36:00,1.14912,1.14927,1.14912,1.14927,172199999.0
2006-02-09 10:37:00,1.14925,1.14935,1.14925,1.14935,95599998.0
2006-02-09 10:38:00,1.14929,1.14929,1.14902,1.14902,129899999.0
2006-02-09 10:39:00,1.1491,1.14918,1.1491,1.1491,39200000.0
2006-02-09 10:40:00,1.14902,1.1491,1.14902,1.1491,105599999.0
2006-02-09 10:41:00,1.14908,1.14915,1.14905,1.1491,87699999.0
2006-02-09 10:42:00,1.14912,1.14922,1.14912,1.14922,56499999.0
2006-02-09 10:43:00,1.14925,1.14928,1.14918,1.14928,45600000.0
2006-02-09 10:44:00,1.14925,1.14946,1.14925,1.14942,106300001.0
2006-02-09 10:45:00,1.14943,1.1495,1.14925,1.14947,103900000.0
2006-02-09 10:46:00,1.1495,1.14958,1.14948,1.14957,78400002.0
2006-02-09 10:47:00,1.14955,1.1496,1.14955,1.1496,45300000.0
2006-02-09 10:48:00,1.14959,1.14959,1.1494,1.14942,105400001.0
2006-02-09 10:49:00,1.14943,1.14953,1.14934,1.14953,115100001.0
2006-02-09 10:50:00,1.14952,1.14955,1.1494,1.14955,136500001.0
2006-02-09 10:51:00,1.14953,1.14956,1.14939,1.1494,158399999.0
2006-02-09 10:52:00,1.14925,1.14925,1.14914,1.14914,8900000.0
2006-02-09 10:53:00,1.1492,1.1492,1.14915,1.14915,50400001.0
2006-02-09 10:54:00,1.1492,1.14925,1.14915,1.14925,116300000.0
2006-02-09 10:55:00,1.14922,1.14925,1.14915,1.14915,85800000.0
2006-02-09 10:56:00,1.14915,1.14925,1.14915,1.1492,108600000.0
2006-02-09 10:57:00,1.14914,1.14925,1.14911,1.14911,119500001.0
2006-02-09 10:58:00,1.14925,1.14934,1.14922,1.14922,85799999.0
2006-02-09 10:59:00,1.14914,1.14928,1.14914,1.14915,80900002.0
2006-02-09 11:00:00,1.14903,1.14911,1.14899,1.14901,76900000.0
2006-02-09 11:01:00,1.14898,1.14911,1.14892,1.14911,67600001.0
2006-02-09 11:02:00,1.14926,1.14938,1.14926,1.14932,74300000.0
2006-02-09 11:03:00,1.14933,1.14953,1.14933,1.14953,81000001.0
2006-02-09 11:04:00,1.14957,1.14957,1.14944,1.1495,123200002.0
2006-02-09 11:05:00,1.14946,1.14948,1.14944,1.14948,40200000.0
2006-02-09 11:06:00,1.14945,1.14947,1.14936,1.14947,81499999.0
2006-02-09 11:07:00,1.14948,1.14948,1.14935,1.14945,118499999.0
2006-02-09 11:08:00,1.14952,1.14961,1.14952,1.1496,102200002.0
2006-02-09 11:09:00,1.14951,1.1496,1.14951,1.1496,44300001.0
2006-02-09 11:10:00,1.14953,1.14953,1.14932,1.14938,52100000.0
2006-02-09 11:11:00,1.14943,1.14967,1.14943,1.14963,170900002.0
2006-02-09 11:12:00,1.1496,1.14976,1.1496,1.14963,145500001.0
2006-02-09 11:13:00,1.14962,1.14964,1.14947,1.14947,77299998.0
2006-02-09 11:14:00,1.14945,1.14955,1.14942,1.14942,85400002.0
2006-02-09 11:15:00,1.14943,1.14955,1.14942,1.1495,156900002.0
2006-02-09 11:16:00,1.1495,1.14955,1.14947,1.1495,121299999.0
2006-02-09 11:17:00,1.14947,1.14958,1.14947,1.14957,57500000.0
2006-02-09 11:18:00,1.14951,1.14961,1.14951,1.14952,111599997.0
2006-02-09 11:19:00,1.14959,1.14961,1.14953,1.14953,86700000.0
2006-02-09 11:20:00,1.14958,1.14958,1.14948,1.1495,127000000.0
2006-02-09 11:21:00,1.14958,1.14961,1.14954,1.14954,81799999.0
2006-02-09 11:22:00,1.14953,1.14953,1.14947,1.14947,5600000.0
2006-02-09 11:23:00,1.14928,1.14928,1.14894,1.14894,38300000.0
2006-02-09 11:24:00,1.14903,1.14923,1.14903,1.14923,30200000.0
2006-02-09 11:25:00,1.14935,1.14935,1.14925,1.1493,166400001.0
2006-02-09 11:26:00,1.14915,1.14915,1.14886,1.14903,78800001.0
2006-02-09 11:27:00,1.14902,1.14926,1.14902,1.14926,101300000.0
2006-02-09 11:28:00,1.1493,1.1493,1.14917,1.14922,79000000.0
2006-02-09 11:29:00,1.14916,1.1493,1.14916,1.14922,164200000.0
2006-02-09 11:30:00,1.14935,1.14939,1.14922,1.14929,183000001.0
2006-02-09 11:31:00,1.14931,1.14943,1.14931,1.14943,58400001.0
2006-02-09 11:32:00,1.1493,1.14949,1.14928,1.1494,138900000.0
2006-02-09 11:33:00,1.14935,1.14941,1.14934,1.14937,57500001.0
2006-02-09 11:34:00,1.14928,1.14935,1.14919,1.1493,192100003.0
2006-02-09 11:35:00,1.1493,1.14933,1.14922,1.14925,96000000.0
2006-02-09 11:36:00,1.14924,1.14932,1.14923,1.14923,91600001.0
2006-02-09 11:37:00,1.14926,1.14931,1.14924,1.14925,62099998.0
2006-02-09 11:38:00,1.14927,1.14935,1.14925,1.14935,85600001.0
2006-02-09 11:39:00,1.14934,1.14943,1.14929,1.14934,80000000.0
2006-02-09 11:40:00,1.14932,1.14945,1.14925,1.14925,65000000.0
2006-02-09 11:41:00,1.14928,1.14928,1.14921,1.14928,139200000.0
2006-02-09 11:42:00,1.1493,1.14935,1.14925,1.14925,150999999.0
2006-02-09 11:43:00,1.14932,1.14948,1.14928,1.14948,68900000.0
2006-02-09 11:44:00,1.1493,1.1495,1.1493,1.14947,59500001.0
2006-02-09 11:45:00,1.14957,1.14958,1.14954,1.14958,52400000.0
2006-02-09 11:46:00,1.14963,1.14963,1.14947,1.14957,149899997.0
2006-02-09 11:47:00,1.14957,1.14969,1.14957,1.14959,163100001.0
2006-02-09 11:48:00,1.14958,1.14968,1.14958,1.14964,56300001.0
2006-02-09 11:49:00,1.14969,1.14977,1.14957,1.14957,66200000.0
2006-02-09 11:50:00,1.14962,1.14969,1.14955,1.14968,79000001.0
2006-02-09 11:51:00,1.1497,1.14975,1.14962,1.14962,128500000.0
2006-02-09 11:52:00,1.14974,1.14983,1.14971,1.14976,181500003.0
2006-02-09 11:53:00,1.14971,1.14972,1.1495,1.1495,84300001.0
2006-02-09 11:54:00,1.14957,1.1496,1.14954,1.14958,47400000.0
2006-02-09 11:55:00,1.14965,1.14965,1.14952,1.1496,96300001.0
2006-02-09 11:56:00,1.1496,1.1496,1.14952,1.1496,70300000.0
2006-02-09 11:57:00,1.14962,1.14977,1.14962,1.14965,119900001.0
2006-02-09 11:58:00,1.1497,1.14981,1.14967,1.14967,89700000.0
2006-02-09 11:59:00,1.14975,1.14995,1.14975,1.14995,67799998.0
2006-02-09 12:00:00,1.15002,1.15002,1.1499,1.14991,63500001.0
2006-02-09 12:01:00,1.14985,1.14989,1.14973,1.14989,106800000.0
2006-02-09 12:02:00,1.15001,1.15017,1.15001,1.15017,47100000.0
2006-02-09 12:03:00,1.15024,1.15024,1.15008,1.15008,87599999.0
2006-02-09 12:04:00,1.15013,1.15017,1.15009,1.15012,20000000.0
2006-02-09 12:05:00,1.1501,1.15015,1.15005,1.15005,86199999.0
2006-02-09 12:06:00,1.15015,1.15015,1.15005,1.15005,99400000.0
2006-02-09 12:07:00,1.15008,1.15008,1.14997,1.14997,38400000.0
2006-02-09 12:08:00,1.15004,1.15004,1.14975,1.14975,89600002.0
2006-02-09 12:09:00,1.14982,1.14989,1.14979,1.14989,77200001.0
2006-02-09 12:10:00,1.14986,1.14989,1.14986,1.14989,63600001.0
2006-02-09 12:11:00,1.14976,1.14989,1.14976,1.14989,88500001.0
2006-02-09 12:12:00,1.14984,1.14993,1.14975,1.14981,111300001.0
2006-02-09 12:13:00,1.14977,1.14988,1.14977,1.14988,141699997.0
2006-02-09 12:14:00,1.14995,1.15007,1.14995,1.15002,66900001.0
2006-02-09 12:15:00,1.14996,1.15,1.14976,1.15,61100001.0
2006-02-09 12:16:00,1.14998,1.15001,1.14988,1.14992,82799997.0
2006-02-09 12:17:00,1.14999,1.15005,1.14994,1.14997,91899999.0
2006-02-09 12:18:00,1.14997,1.14997,1.14978,1.14978,196900002.0
2006-02-09 12:19:00,1.14983,1.14986,1.14981,1.14981,75200001.0
2006-02-09 12:20:00,1.14978,1.14978,1.14971,1.14973,152400001.0
2006-02-09 12:21:00,1.14973,1.14979,1.14966,1.14967,130100000.0
2006-02-09 12:22:00,1.14974,1.14976,1.14974,1.14975,73399999.0
2006-02-09 12:23:00,1.14979,1.14987,1.14976,1.14987,44000000.0
2006-02-09 12:24:00,1.14978,1.14978,1.14967,1.14967,46300001.0
2006-02-09 12:25:00,1.14967,1.14975,1.14965,1.1497,100900002.0
2006-02-09 12:26:00,1.14971,1.14971,1.14941,1.14941,108099999.0
2006-02-09 12:27:00,1.14935,1.14937,1.14921,1.14929,113000000.0
2006-02-09 12:28:00,1.14918,1.14928,1.14914,1.14928,149900001.0
2006-02-09 12:29:00,1.14927,1.14935,1.14927,1.14928,133300003.0
2006-02-09 12:30:00,1.14925,1.1493,1.14925,1.1493,8800000.0
2006-02-09 12:31:00,1.14923,1.14936,1.14914,1.14936,142799996.0
2006-02-09 12:32:00,1.14919,1.14919,1.14877,1.14877,78300000.0
2006-02-09 12:33:00,1.14873,1.14885,1.14868,1.14876,98400001.0
2006-02-09 12:34:00,1.14873,1.14899,1.14873,1.14888,141300002.0
2006-02-09 12:35:00,1.14888,1.14903,1.14888,1.14898,58299999.0
2006-02-09 12:36:00,1.14883,1.14883,1.14879,1.14879,19200000.0
2006-02-09 12:37:00,1.14877,1.14877,1.1486,1.1487,124400000.0
2006-02-09 12:38:00,1.14872,1.14872,1.1487,1.1487,17000001.0
2006-02-09 12:39:00,1.14875,1.14875,1.14865,1.1487,124899999.0
2006-02-09 12:40:00,1.14877,1.14881,1.14868,1.14881,108400001.0
2006-02-09 12:41:00,1.14882,1.14888,1.14882,1.14888,105300002.0
2006-02-09 12:42:00,1.14892,1.14909,1.14892,1.149,104100002.0
2006-02-09 12:43:00,1.14891,1.14901,1.14869,1.14869,82800002.0
2006-02-09 12:44:00,1.14852,1.14852,1.14823,1.14829,156899999.0
2006-02-09 12:45:00,1.1484,1.14858,1.1484,1.14853,60200000.0
2006-02-09 12:46:00,1.14858,1.14858,1.14857,1.14858,42000000.0
2006-02-09 12:47:00,1.14862,1.14865,1.14838,1.14838,106000000.0
2006-02-09 12:48:00,1.14842,1.14842,1.14823,1.14831,24000000.0
2006-02-09 12:49:00,1.14837,1.14849,1.14836,1.14842,151200003.0
2006-02-09 12:50:00,1.14844,1.14851,1.14828,1.14851,128799998.0
2006-02-09 12:51:00,1.14847,1.14858,1.14842,1.14858,63400001.0
2006-02-09 12:52:00,1.14855,1.14855,1.14843,1.14845,109999998.0
2006-02-09 12:53:00,1.14857,1.14872,1.14839,1.14865,71400002.0
2006-02-09 12:54:00,1.14867,1.149,1.14867,1.14893,81900002.0
2006-02-09 12:55:00,1.1489,1.149,1.14863,1.14863,58200000.0
2006-02-09 12:56:00,1.14858,1.14861,1.14851,1.14858,102499999.0
2006-02-09 12:57:00,1.14859,1.14868,1.14856,1.14856,60300001.0
2006-02-09 12:58:00,1.14855,1.1486,1.14855,1.1486,28699999.0
2006-02-09 12:59:00,1.14858,1.14868,1.14855,1.14868,33200000.0
2006-02-09 13:00:00,1.14857,1.14861,1.14846,1.14846,126899999.0
2006-02-09 13:01:00,1.14857,1.14863,1.14848,1.14863,96800000.0
2006-02-09 13:02:00,1.1486,1.14865,1.1486,1.1486,59900000.0
2006-02-09 13:03:00,1.1486,1.1486,1.14857,1.14857,73100000.0
2006-02-09 13:04:00,1.14857,1.14857,1.14842,1.14845,61500002.0
2006-02-09 13:05:00,1.14845,1.14845,1.14845,1.14845,6400000.0
2006-02-09 13:06:00,1.14851,1.14859,1.14849,1.14856,43289999.0
2006-02-09 13:07:00,1.14865,1.14865,1.14855,1.14855,185999999.0
2006-02-09 13:08:00,1.14858,1.14858,1.1484,1.14848,142999999.0
2006-02-09 13:09:00,1.14846,1.14846,1.1484,1.14846,47699999.0
2006-02-09 13:10:00,1.14842,1.14862,1.14842,1.14862,85499998.0
2006-02-09 13:11:00,1.14861,1.14868,1.14851,1.14867,104500001.0
2006-02-09 13:12:00,1.14872,1.14872,1.1486,1.1486,89300001.0
2006-02-09 13:13:00,1.14848,1.14848,1.1483,1.1483,99700000.0
2006-02-09 13:14:00,1.14833,1.14838,1.14833,1.14838,35600000.0
2006-02-09 13:15:00,1.14835,1.14845,1.14835,1.14845,52500001.0
2006-02-09 13:16:00,1.14834,1.14834,1.14832,1.14832,18300000.0
2006-02-09 13:17:00,1.1482,1.1482,1.14803,1.14809,117600002.0
2006-02-09 13:18:00,1.14803,1.14803,1.14794,1.14794,47000000.0
2006-02-09 13:19:00,1.1478,1.1478,1.1478,1.1478,31100000.0
2006-02-09 13:20:00,1.14778,1.14785,1.14775,1.1478,91500000.0
2006-02-09 13:21:00,1.1478,1.1478,1.1478,1.1478,47300001.0
2006-02-09 13:22:00,1.14774,1.14791,1.14774,1.14782,126399999.0
2006-02-09 13:23:00,1.1478,1.1478,1.1478,1.1478,75300000.0
2006-02-09 13:24:00,1.1478,1.14785,1.14773,1.14785,60100001.0
2006-02-09 13:25:00,1.14782,1.14786,1.14779,1.14786,52299999.0
2006-02-09 13:26:00,1.14798,1.14819,1.14798,1.14814,63700001.0
2006-02-09 13:27:00,1.14813,1.14816,1.14805,1.14808,73100000.0
2006-02-09 13:28:00,1.14812,1.14812,1.14804,1.14804,123000002.0
2006-02-09 13:29:00,1.14814,1.14821,1.14803,1.14811,84999999.0
2006-02-09 13:30:00,1.1482,1.14825,1.14815,1.1482,89299997.0
2006-02-09 13:31:00,1.14816,1.14831,1.14816,1.14816,17700000.0
2006-02-09 13:32:00,1.1481,1.1481,1.14793,1.14806,156699999.0
2006-02-09 13:33:00,1.14812,1.14812,1.14794,1.14797,119700001.0
2006-02-09 13:34:00,1.14796,1.14796,1.14794,1.14794,50199999.0
2006-02-09 13:35:00,1.1479,1.14795,1.14783,1.14795,173300001.0
2006-02-09 13:36:00,1.14789,1.14789,1.14784,1.14786,126100001.0
2006-02-09 13:37:00,1.14789,1.14791,1.14789,1.14791,5600000.0
2006-02-09 13:38:00,1.14787,1.14792,1.14787,1.1479,80899999.0
2006-02-09 13:39:00,1.1479,1.1479,1.1479,1.1479,10900000.0
2006-02-09 13:40:00,1.14788,1.1479,1.14785,1.1479,96600000.0
2006-02-09 13:41:00,1.14782,1.14795,1.1478,1.14785,98599999.0
2006-02-09 13:42:00,1.14799,1.14807,1.1479,1.1479,183100001.0
2006-02-09 13:43:00,1.1479,1.1479,1.14774,1.14774,118200001.0
2006-02-09 13:44:00,1.14778,1.14792,1.14778,1.14783,78000001.0
2006-02-09 13:45:00,1.14785,1.14795,1.14785,1.14795,83100001.0
2006-02-09 13:46:00,1.14795,1.14795,1.1479,1.1479,13900000.0
2006-02-09 13:47:00,1.1479,1.1479,1.14785,1.1479,119400000.0
2006-02-09 13:48:00,1.14787,1.14787,1.14777,1.14777,58100000.0
2006-02-09 13:49:00,1.1478,1.1478,1.14775,1.14775,23900000.0
2006-02-09 13:50:00,1.1478,1.14782,1.14775,1.1478,112200001.0
2006-02-09 13:51:00,1.14782,1.14788,1.14782,1.14788,26600000.0
2006-02-09 13:52:00,1.14785,1.14795,1.14779,1.14782,53900000.0
2006-02-09 13:53:00,1.14786,1.14804,1.14786,1.14793,83400001.0
2006-02-09 13:54:00,1.14781,1.14784,1.14781,1.14784,52699999.0
2006-02-09 13:55:00,1.14775,1.14777,1.14775,1.14777,76800002.0
2006-02-09 13:56:00,1.14775,1.14783,1.14775,1.1478,74700002.0
2006-02-09 13:57:00,1.14775,1.14785,1.1476,1.1478,36200000.0
2006-02-09 13:58:00,1.1478,1.1478,1.14775,1.14775,73400001.0
2006-02-09 13:59:00,1.14775,1.14785,1.14775,1.1478,50500000.0
2006-02-09 14:00:00,1.14777,1.14783,1.14777,1.14783,37000000.0
2006-02-09 14:01:00,1.14784,1.14795,1.14784,1.14795,73900002.0
2006-02-09 14:02:00,1.14798,1.14798,1.14796,1.14798,31900000.0
2006-02-09 14:03:00,1.1479,1.14795,1.14785,1.14795,104500001.0
2006-02-09 14:04:00,1.14787,1.14796,1.14787,1.14796,28300001.0
2006-02-09 14:05:00,1.14793,1.14806,1.14791,1.14806,47800000.0
2006-02-09 14:06:00,1.14799,1.14812,1.14799,1.14806,53600001.0
2006-02-09 14:07:00,1.14808,1.14815,1.14797,1.14815,105900001.0
2006-02-09 14:08:00,1.14815,1.14815,1.14812,1.14812,20700000.0
2006-02-09 14:09:00,1.14803,1.14805,1.14803,1.14805,7200000.0
2006-02-09 14:10:00,1.14815,1.14815,1.14803,1.1481,142800001.0
2006-02-09 14:11:00,1.14809,1.14809,1.14799,1.14802,91199999.0
2006-02-09 14:12:00,1.148,1.14805,1.14797,1.148,85999999.0
2006-02-09 14:13:00,1.14795,1.14795,1.14795,1.14795,14300000.0
2006-02-09 14:14:00,1.14797,1.14805,1.14795,1.14797,163900001.0
2006-02-09 14:15:00,1.14795,1.14805,1.14795,1.14795,87300000.0
2006-02-09 14:16:00,1.148,1.148,1.148,1.148,20700000.0
2006-02-09 14:17:00,1.14805,1.14805,1.14797,1.14797,37400001.0
2006-02-09 14:18:00,1.14803,1.14803,1.14802,1.14802,47000000.0
2006-02-09 14:19:00,1.14805,1.14805,1.14792,1.14803,81000002.0
2006-02-09 14:20:00,1.148,1.14805,1.1479,1.14797,69400001.0
2006-02-09 14:21:00,1.148,1.14805,1.14795,1.148,94299999.0
2006-02-09 14:22:00,1.14805,1.14833,1.14805,1.1482,78800000.0
2006-02-09 14:23:00,1.14822,1.14825,1.14815,1.14815,92599998.0
2006-02-09 14:24:00,1.1482,1.14825,1.14815,1.1482,77999999.0
2006-02-09 14:25:00,1.14815,1.1482,1.14815,1.1482,3200000.0
2006-02-09 14:26:00,1.14816,1.14822,1.14807,1.14807,48200001.0
2006-02-09 14:27:00,1.14806,1.14806,1.14793,1.14793,123400001.0
2006-02-09 14:28:00,1.14787,1.14795,1.14785,1.14795,123400002.0
2006-02-09 14:29:00,1.14789,1.14805,1.14789,1.14805,56100000.0
2006-02-09 14:30:00,1.1481,1.1481,1.14808,1.14808,9300000.0
2006-02-09 14:31:00,1.14821,1.14821,1.14811,1.14813,104500003.0
2006-02-09 14:32:00,1.14805,1.14809,1.14804,1.14809,124300002.0
2006-02-09 14:33:00,1.14812,1.14812,1.14797,1.14805,97700000.0
2006-02-09 14:34:00,1.14815,1.14815,1.14803,1.14808,60200000.0
2006-02-09 14:35:00,1.14809,1.14822,1.14808,1.14812,89199998.0
2006-02-09 14:36:00,1.14825,1.14832,1.14822,1.14829,80699999.0
2006-02-09 14:37:00,1.14823,1.14823,1.1482,1.1482,32799999.0
2006-02-09 14:38:00,1.1482,1.1482,1.14804,1.1481,176000004.0
2006-02-09 14:39:00,1.1481,1.14815,1.14803,1.1481,128000002.0
2006-02-09 14:40:00,1.14808,1.14808,1.14808,1.14808,17500000.0
2006-02-09 14:41:00,1.14805,1.14821,1.14805,1.14821,31900001.0
2006-02-09 14:42:00,1.14817,1.14819,1.1481,1.14815,35500000.0
2006-02-09 14:43:00,1.14815,1.14821,1.1481,1.14818,86600001.0
2006-02-09 14:44:00,1.1481,1.1481,1.1481,1.1481,42499998.0
2006-02-09 14:45:00,1.14821,1.14821,1.14813,1.14813,71000001.0
2006-02-09 14:46:00,1.14817,1.14831,1.14817,1.14831,122700001.0
2006-02-09 14:47:00,1.1482,1.14826,1.14813,1.14826,65700000.0
2006-02-09 14:48:00,1.14828,1.14828,1.1482,1.14825,98700001.0
2006-02-09 14:49:00,1.14834,1.14837,1.14829,1.14829,173399995.0
2006-02-09 14:50:00,1.14833,1.14833,1.14817,1.14822,55100000.0
2006-02-09 14:51:00,1.14825,1.14861,1.14825,1.14852,49400000.0
2006-02-09 14:52:00,1.14854,1.14858,1.14846,1.14846,54500001.0
2006-02-09 14:53:00,1.14848,1.1485,1.14842,1.14848,83099998.0
2006-02-09 14:54:00,1.1484,1.14858,1.1484,1.14852,96600000.0
2006-02-09 14:55:00,1.14855,1.14861,1.1484,1.14861,137699997.0
2006-02-09 14:56:00,1.14858,1.14876,1.14856,1.14876,57000000.0
2006-02-09 14:57:00,1.14873,1.14873,1.14869,1.1487,28599999.0
2006-02-09 14:58:00,1.14873,1.14875,1.14867,1.14867,98400000.0
2006-02-09 14:59:00,1.14878,1.14879,1.14871,1.14873,75100001.0
2006-02-09 15:00:00,1.1487,1.14872,1.1487,1.14872,29800000.0
2006-02-09 15:01:00,1.1486,1.14875,1.1486,1.1487,29800000.0
2006-02-09 15:02:00,1.14877,1.14883,1.14877,1.14883,28700000.0
2006-02-09 15:03:00,1.14885,1.14903,1.14885,1.14898,91599999.0
2006-02-09 15:04:00,1.149,1.14902,1.14895,1.149,39600000.0
2006-02-09 15:05:00,1.149,1.149,1.14895,1.14895,4000000.0
2006-02-09 15:06:00,1.14902,1.14907,1.14902,1.14902,144899999.0
2006-02-09 15:07:00,1.149,1.149,1.149,1.149,2400000.0
2006-02-09 15:08:00,1.14893,1.14902,1.14887,1.14887,103800002.0
2006-02-09 15:09:00,1.14886,1.14886,1.14884,1.14884,15900000.0
2006-02-09 15:10:00,1.14873,1.14879,1.14868,1.14879,113800000.0
2006-02-09 15:11:00,1.14878,1.149,1.14876,1.14896,200300002.0
2006-02-09 15:12:00,1.14899,1.14908,1.14896,1.14908,95400002.0
2006-02-09 15:13:00,1.14909,1.1493,1.14909,1.1492,28400000.0
2006-02-09 15:14:00,1.14918,1.1492,1.14913,1.14913,47800000.0
2006-02-09 15:15:00,1.14924,1.14924,1.14903,1.14903,56600000.0
2006-02-09 15:16:00,1.14896,1.14896,1.14879,1.14881,54400000.0
2006-02-09 15:17:00,1.14878,1.14888,1.14873,1.14887,112400001.0
2006-02-09 15:18:00,1.14885,1.14907,1.14885,1.14907,127800001.0
2006-02-09 15:19:00,1.14915,1.14925,1.14908,1.14912,132900002.0
2006-02-09 15:20:00,1.14922,1.14939,1.14903,1.14903,112300001.0
2006-02-09 15:21:00,1.1487,1.14892,1.1486,1.14869,113700002.0
2006-02-09 15:22:00,1.14852,1.14861,1.14838,1.14854,125799998.0
2006-02-09 15:23:00,1.14842,1.14852,1.14842,1.1485,34300000.0
2006-02-09 15:24:00,1.14859,1.14866,1.14847,1.14863,89900002.0
2006-02-09 15:25:00,1.14883,1.14907,1.14883,1.14898,11800000.0
2006-02-09 15:26:00,1.14885,1.14885,1.14856,1.1486,111600001.0
2006-02-09 15:27:00,1.14855,1.14865,1.14842,1.14865,101400001.0
2006-02-09 15:28:00,1.14856,1.14857,1.14846,1.1485,41000000.0
2006-02-09 15:29:00,1.14843,1.14843,1.14807,1.14807,92800002.0
2006-02-09 15:30:00,1.1481,1.14828,1.14807,1.14807,93999999.0
2006-02-09 15:31:00,1.14798,1.14807,1.14742,1.14742,54500000.0
2006-02-09 15:32:00,1.14733,1.14752,1.147,1.147,144500000.0
2006-02-09 15:33:00,1.14699,1.14743,1.14699,1.14743,65399999.0
2006-02-09 15:34:00,1.14762,1.14768,1.14759,1.14768,97500000.0
2006-02-09 15:35:00,1.14774,1.14778,1.14756,1.1476,60200000.0
2006-02-09 15:36:00,1.14756,1.1479,1.1475,1.1479,67600000.0
2006-02-09 15:37:00,1.14791,1.14792,1.14775,1.14775,71100000.0
2006-02-09 15:38:00,1.14765,1.14778,1.14763,1.14763,86199999.0
2006-02-09 15:39:00,1.14757,1.14757,1.14709,1.14709,85100000.0
2006-02-09 15:40:00,1.14713,1.14744,1.14713,1.14741,61600000.0
2006-02-09 15:41:00,1.14728,1.14747,1.14725,1.14736,53900001.0
2006-02-09 15:42:00,1.1473,1.14743,1.1473,1.14736,50299999.0
2006-02-09 15:43:00,1.14709,1.14709,1.14682,1.14682,31600000.0
2006-02-09 15:44:00,1.14649,1.14654,1.14644,1.14645,83999999.0
2006-02-09 15:45:00,1.14655,1.14667,1.14655,1.14657,44900000.0
2006-02-09 15:46:00,1.14651,1.14667,1.14651,1.14667,107199999.0
2006-02-09 15:47:00,1.14676,1.14679,1.14661,1.14663,184199998.0
2006-02-09 15:48:00,1.14667,1.14679,1.14659,1.14673,123600002.0
2006-02-09 15:49:00,1.14675,1.14686,1.1466,1.1467,108100000.0
2006-02-09 15:50:00,1.1468,1.1468,1.1467,1.1467,12800000.0
2006-02-09 15:51:00,1.1465,1.14674,1.14643,1.14674,61900000.0
2006-02-09 15:52:00,1.14675,1.14681,1.14666,1.1467,118500000.0
2006-02-09 15:53:00,1.14677,1.14682,1.14674,1.14675,71599998.0
2006-02-09 15:54:00,1.14687,1.1469,1.14682,1.1469,47100000.0
2006-02-09 15:55:00,1.14684,1.14691,1.14683,1.14688,51099999.0
2006-02-09 15:56:00,1.14692,1.14696,1.14692,1.14692,35600000.0
2006-02-09 15:57:00,1.14692,1.14699,1.14687,1.14687,73799999.0
2006-02-09 15:58:00,1.14692,1.14704,1.14692,1.14695,145499999.0
2006-02-09 15:59:00,1.147,1.147,1.14687,1.14687,119200000.0
2006-02-09 16:00:00,1.14693,1.14708,1.14693,1.14704,37600000.0
2006-02-09 16:01:00,1.14698,1.14698,1.14688,1.14692,39700000.0
2006-02-09 16:02:00,1.1469,1.14693,1.14674,1.14674,103900000.0
2006-02-09 16:03:00,1.14662,1.14679,1.14662,1.14665,152500003.0
2006-02-09 16:04:00,1.14653,1.14661,1.14643,1.14645,81500001.0
2006-02-09 16:05:00,1.1466,1.1466,1.1466,1.1466,4000000.0
2006-02-09 16:06:00,1.1467,1.14682,1.14666,1.14681,141100000.0
2006-02-09 16:07:00,1.14692,1.14702,1.14688,1.14688,117499997.0
2006-02-09 16:08:00,1.14686,1.14706,1.14686,1.14702,162100000.0
2006-02-09 16:09:00,1.14705,1.14715,1.14705,1.14715,51500000.0
2006-02-09 16:10:00,1.14724,1.14728,1.14706,1.14706,121400000.0
2006-02-09 16:11:00,1.14702,1.14702,1.14691,1.14691,2400000.0
2006-02-09 16:12:00,1.14693,1.14699,1.14693,1.14698,40400000.0
2006-02-09 16:13:00,1.14703,1.14706,1.14693,1.14706,61399999.0
2006-02-09 16:14:00,1.14701,1.14702,1.14691,1.14699,92300001.0
2006-02-09 16:15:00,1.14694,1.14703,1.14694,1.147,44400001.0
2006-02-09 16:16:00,1.14705,1.14708,1.14699,1.14699,71400000.0
2006-02-09 16:17:00,1.147,1.147,1.14695,1.14695,18400000.0
2006-02-09 16:18:00,1.14702,1.14707,1.14696,1.14705,81600002.0
2006-02-09 16:19:00,1.14703,1.14703,1.14675,1.1468,82500001.0
2006-02-09 16:20:00,1.14675,1.14693,1.14675,1.14693,90799998.0
2006-02-09 16:21:00,1.14687,1.14687,1.14673,1.14673,131500001.0
2006-02-09 16:22:00,1.1468,1.14695,1.1468,1.14695,84999999.0
2006-02-09 16:23:00,1.14707,1.14707,1.14691,1.14695,89800001.0
2006-02-09 16:24:00,1.147,1.14705,1.14697,1.14697,59600001.0
2006-02-09 16:25:00,1.14702,1.14704,1.14685,1.14685,111700000.0
2006-02-09 16:26:00,1.14675,1.14685,1.14672,1.14672,155500000.0
2006-02-09 16:27:00,1.14677,1.14695,1.14677,1.14695,136499997.0
2006-02-09 16:28:00,1.14685,1.14685,1.14675,1.1468,103699998.0
2006-02-09 16:29:00,1.14679,1.14679,1.14669,1.14669,21100000.0
2006-02-09 16:30:00,1.14667,1.14667,1.14663,1.14663,130600001.0
2006-02-09 16:31:00,1.14663,1.14679,1.1466,1.14677,76500001.0
2006-02-09 16:32:00,1.1468,1.14683,1.14661,1.14661,231800006.0
2006-02-09 16:33:00,1.14638,1.14638,1.14594,1.14601,36000000.0
2006-02-09 16:34:00,1.14583,1.14608,1.14568,1.14568,84700000.0
2006-02-09 16:35:00,1.14577,1.14601,1.14577,1.14601,96399999.0
2006-02-09 16:36:00,1.14585,1.14588,1.14578,1.14587,64100000.0
2006-02-09 16:37:00,1.14595,1.14616,1.14594,1.14616,80800003.0
2006-02-09 16:38:00,1.14619,1.1462,1.1461,1.1461,118999999.0
2006-02-09 16:39:00,1.14616,1.14618,1.14603,1.14609,47600000.0
2006-02-09 16:40:00,1.14588,1.14605,1.14583,1.14603,95600000.0
2006-02-09 16:41:00,1.14589,1.14609,1.14589,1.14607,133400001.0
2006-02-09 16:42:00,1.14592,1.14592,1.14573,1.14573,16800000.0
2006-02-09 16:43:00,1.14559,1.14574,1.14538,1.14547,115800002.0
2006-02-09 16:44:00,1.14557,1.14565,1.14526,1.14549,123200000.0
2006-02-09 16:45:00,1.14572,1.14585,1.14531,1.14531,34100000.0
2006-02-09 16:46:00,1.14504,1.14504,1.14492,1.145,53599999.0
2006-02-09 16:47:00,1.14511,1.14533,1.14511,1.14533,33700000.0
2006-02-09 16:48:00,1.14525,1.1453,1.14522,1.1453,143000002.0
2006-02-09 16:49:00,1.14533,1.14534,1.14503,1.14503,214900000.0
2006-02-09 16:50:00,1.14497,1.14523,1.14497,1.14508,103500000.0
2006-02-09 16:51:00,1.14515,1.14515,1.14497,1.14497,39300000.0
2006-02-09 16:52:00,1.14484,1.1449,1.14444,1.14444,21100000.0
2006-02-09 16:53:00,1.1443,1.14443,1.1443,1.14443,54599998.0
2006-02-09 16:54:00,1.14462,1.14475,1.14458,1.14462,166999995.0
2006-02-09 16:55:00,1.14466,1.14484,1.14466,1.1448,81200001.0
2006-02-09 16:56:00,1.14478,1.14493,1.14466,1.14492,134500001.0
2006-02-09 16:57:00,1.14514,1.14535,1.14514,1.14535,52600000.0
2006-02-09 16:58:00,1.14548,1.14561,1.14541,1.14545,152999998.0
2006-02-09 16:59:00,1.14545,1.14571,1.14545,1.14571,127000003.0
2006-02-09 17:00:00,1.14584,1.14592,1.14557,1.14557,90100000.0
2006-02-09 17:01:00,1.14545,1.14563,1.1454,1.14542,147599998.0
2006-02-09 17:02:00,1.14533,1.14533,1.14502,1.14502,76400001.0
2006-02-09 17:03:00,1.14511,1.14525,1.14511,1.14516,95700000.0
2006-02-09 17:04:00,1.14503,1.14534,1.14503,1.1453,142300000.0
2006-02-09 17:05:00,1.14534,1.14587,1.14534,1.14575,92300000.0
2006-02-09 17:06:00,1.14572,1.14617,1.14572,1.14597,90100001.0
2006-02-09 17:07:00,1.14579,1.14579,1.1454,1.1454,153500004.0
2006-02-09 17:08:00,1.14547,1.14551,1.14509,1.14515,81000000.0
2006-02-09 17:09:00,1.14527,1.1453,1.145,1.1451,84300002.0
2006-02-09 17:10:00,1.14483,1.14483,1.14438,1.14446,63999998.0
2006-02-09 17:11:00,1.1443,1.145,1.1443,1.145,28900000.0
2006-02-09 17:12:00,1.14488,1.14488,1.1445,1.14462,71900001.0
2006-02-09 17:13:00,1.14454,1.1448,1.14447,1.1448,83300001.0
2006-02-09 17:14:00,1.14482,1.14504,1.1448,1.14504,79300000.0
2006-02-09 17:15:00,1.145,1.145,1.14487,1.14487,27900000.0
2006-02-09 17:16:00,1.1447,1.14501,1.1447,1.14501,85499998.0
2006-02-09 17:17:00,1.14514,1.14514,1.14493,1.14493,104000000.0
2006-02-09 17:18:00,1.14502,1.14507,1.14488,1.14488,119800000.0
2006-02-09 17:19:00,1.1448,1.1448,1.14463,1.14463,30400000.0
2006-02-09 17:20:00,1.14446,1.14494,1.14441,1.14494,175399999.0
2006-02-09 17:21:00,1.14498,1.14508,1.14488,1.14508,65100000.0
2006-02-09 17:22:00,1.14507,1.14509,1.14492,1.14499,123199999.0
2006-02-09 17:23:00,1.14512,1.1453,1.14512,1.1453,84199998.0
2006-02-09 17:24:00,1.1453,1.1453,1.145,1.14515,68900000.0
2006-02-09 17:25:00,1.14508,1.14526,1.14505,1.14526,79899998.0
2006-02-09 17:26:00,1.14529,1.14529,1.1451,1.14511,82300000.0
2006-02-09 17:27:00,1.1452,1.14523,1.1452,1.14523,31499999.0
2006-02-09 17:28:00,1.14522,1.14525,1.14518,1.14524,53100001.0
2006-02-09 17:29:00,1.14525,1.14525,1.1451,1.1452,114900000.0
2006-02-09 17:30:00,1.14522,1.14541,1.14522,1.14536,51300000.0
2006-02-09 17:31:00,1.14533,1.14565,1.14533,1.14565,56699999.0
2006-02-09 17:32:00,1.14562,1.14562,1.14549,1.14558,67700000.0
2006-02-09 17:33:00,1.14567,1.14583,1.14555,1.14571,177400004.0
2006-02-09 17:34:00,1.14561,1.14565,1.14551,1.14565,61900001.0
2006-02-09 17:35:00,1.14553,1.14576,1.14553,1.14564,94200000.0
2006-02-09 17:36:00,1.14565,1.14581,1.14562,1.14565,41600001.0
2006-02-09 17:37:00,1.14556,1.14564,1.14541,1.14564,104100002.0
2006-02-09 17:38:00,1.1457,1.14575,1.14565,1.1457,65000000.0
2006-02-09 17:39:00,1.14573,1.14589,1.14573,1.14588,93300002.0
2006-02-09 17:40:00,1.14592,1.14598,1.14575,1.14588,114100000.0
2006-02-09 17:41:00,1.1459,1.1459,1.14587,1.1459,59900000.0
2006-02-09 17:42:00,1.14584,1.14598,1.14584,1.1459,120000001.0
2006-02-09 17:43:00,1.14595,1.14619,1.14595,1.14607,83000001.0
2006-02-09 17:44:00,1.14612,1.14636,1.14612,1.14636,81399999.0
2006-02-09 17:45:00,1.14631,1.14633,1.14623,1.14629,93000000.0
2006-02-09 17:46:00,1.14631,1.14631,1.14622,1.14622,95200002.0
2006-02-09 17:47:00,1.14608,1.14608,1.14602,1.14607,92000000.0
2006-02-09 17:48:00,1.146,1.146,1.1459,1.14599,85700000.0
2006-02-09 17:49:00,1.14593,1.14597,1.14592,1.14594,127499998.0
2006-02-09 17:50:00,1.14596,1.14602,1.1459,1.14592,99200002.0
2006-02-09 17:51:00,1.14606,1.14608,1.14606,1.14606,21000000.0
2006-02-09 17:52:00,1.14619,1.14623,1.1461,1.14617,88200000.0
2006-02-09 17:53:00,1.14613,1.14625,1.14613,1.14616,73600000.0
2006-02-09 17:54:00,1.14622,1.14625,1.14604,1.14615,148199997.0
2006-02-09 17:55:00,1.14605,1.14605,1.14578,1.14591,206200002.0
2006-02-09 17:56:00,1.14585,1.14588,1.14581,1.14588,18500000.0
2006-02-09 17:57:00,1.14586,1.14588,1.14578,1.14588,97400000.0
2006-02-09 17:58:00,1.14594,1.14606,1.14594,1.14602,120200001.0
2006-02-09 17:59:00,1.14598,1.14604,1.14569,1.14569,109599999.0
2006-02-09 18:00:00,1.14554,1.14554,1.14503,1.14536,101500001.0
2006-02-09 18:01:00,1.14542,1.14551,1.14534,1.14538,512700001.0
2006-02-09 18:02:00,1.14538,1.14551,1.14522,1.14522,966800002.0
2006-02-09 18:03:00,1.14512,1.14512,1.14472,1.14481,875399999.0
2006-02-09 18:04:00,1.14486,1.14524,1.14486,1.14509,796090003.0
2006-02-09 18:05:00,1.14516,1.14519,1.14497,1.14503,994799992.0
2006-02-09 18:06:00,1.145,1.14511,1.14488,1.1451,619600003.0
2006-02-09 18:07:00,1.14517,1.14554,1.14517,1.14554,1281600013.0
2006-02-09 18:08:00,1.14562,1.14586,1.14562,1.14572,997400001.0
2006-02-09 18:09:00,1.14575,1.14587,1.14574,1.1458,609699994.0
2006-02-09 18:10:00,1.14588,1.14597,1.14569,1.14582,627700004.0
2006-02-09 18:11:00,1.146,1.14618,1.14599,1.14608,815200010.0
2006-02-09 18:12:00,1.14604,1.14604,1.14589,1.14589,53000000.0
2006-02-09 18:13:00,1.14591,1.14612,1.14581,1.14612,309900001.0
2006-02-09 18:14:00,1.14612,1.14612,1.14587,1.14605,516500001.0
2006-02-09 18:15:00,1.14606,1.14625,1.14605,1.14605,713100001.0
2006-02-09 18:16:00,1.14608,1.14619,1.14607,1.14612,357899998.0
2006-02-09 18:17:00,1.14614,1.14642,1.14614,1.14633,896600007.0
2006-02-09 18:18:00,1.14632,1.14645,1.14632,1.14638,569899999.0
2006-02-09 18:19:00,1.14643,1.14643,1.14633,1.14633,111900001.0
2006-02-09 18:20:00,1.14635,1.14635,1.1462,1.14625,580599998.0
2006-02-09 18:21:00,1.1463,1.14633,1.14625,1.14625,211200000.0
2006-02-09 18:22:00,1.1463,1.14637,1.1463,1.14635,239200000.0
2006-02-09 18:23:00,1.14632,1.14632,1.14611,1.14611,286900003.0
2006-02-09 18:24:00,1.14611,1.14629,1.14611,1.14626,471700000.0
2006-02-09 18:25:00,1.14629,1.14643,1.14626,1.1464,390100001.0
2006-02-09 18:26:00,1.14638,1.14639,1.14623,1.14626,808600006.0
2006-02-09 18:27:00,1.14633,1.14638,1.14621,1.14628,635200002.0
2006-02-09 18:28:00,1.14631,1.14642,1.14629,1.14637,390500002.0
2006-02-09 18:29:00,1.1464,1.1464,1.14623,1.14623,190800001.0
2006-02-09 18:30:00,1.14616,1.14618,1.14596,1.14611,1062000002.0
2006-02-09 18:31:00,1.14608,1.14609,1.14596,1.146,643300004.0
2006-02-09 18:32:00,1.14595,1.14613,1.14588,1.14593,372700004.0
2006-02-09 18:33:00,1.1459,1.1461,1.1459,1.1461,465200001.0
2006-02-09 18:34:00,1.14614,1.14624,1.14611,1.14624,382500002.0
2006-02-09 18:35:00,1.14628,1.14635,1.14623,1.14623,450000001.0
2006-02-09 18:36:00,1.14618,1.14624,1.14604,1.14605,409699998.0
2006-02-09 18:37:00,1.14598,1.146,1.14588,1.146,86200002.0
2006-02-09 18:38:00,1.1461,1.14614,1.14602,1.1461,245200001.0
2006-02-09 18:39:00,1.14612,1.14627,1.14612,1.14627,275299999.0
2006-02-09 18:40:00,1.14628,1.14633,1.14618,1.14629,837099999.0
2006-02-09 18:41:00,1.14634,1.14672,1.14634,1.14653,387499998.0
2006-02-09 18:42:00,1.14657,1.14661,1.14645,1.1465,634900003.0
2006-02-09 18:43:00,1.14643,1.14645,1.14628,1.14628,435700002.0
2006-02-09 18:44:00,1.14632,1.1464,1.14628,1.14639,315699998.0
2006-02-09 18:45:00,1.14641,1.14641,1.14625,1.14628,363400000.0
2006-02-09 18:46:00,1.1463,1.14635,1.14625,1.1463,308700002.0
2006-02-09 18:47:00,1.14622,1.14634,1.14612,1.14633,28200000.0
2006-02-09 18:48:00,1.14635,1.14635,1.14598,1.146,143699998.0
2006-02-09 18:49:00,1.14597,1.14597,1.14582,1.14582,77700000.0
2006-02-09 18:50:00,1.14568,1.14572,1.1456,1.1456,109099999.0
2006-02-09 18:51:00,1.14545,1.14545,1.14534,1.1454,196300003.0
2006-02-09 18:52:00,1.14542,1.14556,1.14542,1.14552,171300001.0
2006-02-09 18:53:00,1.14555,1.14566,1.14552,1.14563,504600000.0
2006-02-09 18:54:00,1.14565,1.14565,1.1456,1.14565,283300005.0
2006-02-09 18:55:00,1.14565,1.1457,1.14562,1.14567,473200003.0
2006-02-09 18:56:00,1.14559,1.14559,1.14523,1.1453,237700000.0
2006-02-09 18:57:00,1.14531,1.14539,1.14525,1.14525,251600003.0
2006-02-09 18:58:00,1.14529,1.14529,1.14516,1.14518,204699997.0
2006-02-09 18:59:00,1.14527,1.14547,1.14518,1.1453,595900001.0
2006-02-09 19:00:00,1.14529,1.14529,1.14493,1.14493,281900002.0
2006-02-09 19:01:00,1.14489,1.14523,1.14489,1.14523,66899998.0
2006-02-09 19:02:00,1.14529,1.14529,1.14518,1.14521,204799995.0
2006-02-09 19:03:00,1.14514,1.14514,1.14488,1.14488,430100001.0
2006-02-09 19:04:00,1.14495,1.1452,1.14494,1.1452,204900001.0
2006-02-09 19:05:00,1.14527,1.14537,1.14524,1.14527,303589996.0
2006-02-09 19:06:00,1.14527,1.14527,1.14498,1.14506,434300001.0
2006-02-09 19:07:00,1.14509,1.1451,1.14505,1.14507,144799998.0
2006-02-09 19:08:00,1.14497,1.14497,1.14459,1.14459,536000004.0
2006-02-09 19:09:00,1.14444,1.14444,1.14395,1.14415,663300003.0
2006-02-09 19:10:00,1.14411,1.14411,1.14385,1.14385,112700002.0
2006-02-09 19:11:00,1.14389,1.14447,1.14379,1.14447,444399995.0
2006-02-09 19:12:00,1.14455,1.14459,1.14437,1.14437,263400001.0
2006-02-09 19:13:00,1.14427,1.14427,1.14403,1.14406,173100001.0
2006-02-09 19:14:00,1.14403,1.14421,1.14402,1.14417,238399998.0
2006-02-09 19:15:00,1.14409,1.14417,1.14401,1.14417,465500003.0
2006-02-09 19:16:00,1.14425,1.14446,1.14425,1.1444,299099999.0
2006-02-09 19:17:00,1.14449,1.14459,1.14446,1.14453,239200001.0
2006-02-09 19:18:00,1.14451,1.14464,1.1444,1.1444,499400004.0
2006-02-09 19:19:00,1.14423,1.14438,1.14423,1.14432,208800002.0
2006-02-09 19:20:00,1.14427,1.14436,1.14419,1.14419,286099998.0
2006-02-09 19:21:00,1.14417,1.14422,1.14392,1.14392,327099992.0
2006-02-09 19:22:00,1.14393,1.14402,1.14393,1.144,231900004.0
2006-02-09 19:23:00,1.144,1.14407,1.144,1.14407,5600000.0
2006-02-09 19:24:00,1.14406,1.14423,1.14404,1.14423,137299998.0
2006-02-09 19:25:00,1.14432,1.14439,1.14432,1.14439,100800003.0
2006-02-09 19:26:00,1.14434,1.14464,1.14434,1.14455,44100000.0
2006-02-09 19:27:00,1.14455,1.14455,1.14428,1.14428,333589999.0
2006-02-09 19:28:00,1.14432,1.1444,1.14425,1.1443,165299999.0
2006-02-09 19:29:00,1.14428,1.14428,1.14418,1.14422,24100000.0
2006-02-09 19:30:00,1.14439,1.14444,1.14429,1.14439,120300000.0
2006-02-09 19:31:00,1.14444,1.14467,1.14444,1.14467,75500000.0
2006-02-09 19:32:00,1.14472,1.14515,1.14472,1.14495,80500001.0
2006-02-09 19:33:00,1.14487,1.14511,1.14461,1.14461,275300002.0
2006-02-09 19:34:00,1.14458,1.14468,1.14457,1.14467,146000002.0
2006-02-09 19:35:00,1.1447,1.1447,1.1447,1.1447,25800000.0
2006-02-09 19:36:00,1.14473,1.1449,1.14472,1.14472,117599999.0
2006-02-09 19:37:00,1.14483,1.14483,1.14464,1.14477,475300008.0
2006-02-09 19:38:00,1.14474,1.14477,1.14449,1.14457,271300002.0
2006-02-09 19:39:00,1.14455,1.14469,1.14453,1.14465,531199998.0
2006-02-09 19:40:00,1.14468,1.1448,1.14466,1.14475,197700001.0
2006-02-09 19:41:00,1.14475,1.14494,1.14475,1.14489,225000003.0
2006-02-09 19:42:00,1.1449,1.14495,1.14487,1.14492,190200001.0
2006-02-09 19:43:00,1.14498,1.14498,1.1449,1.1449,139899999.0
2006-02-09 19:44:00,1.14485,1.14485,1.14476,1.14476,115400000.0
2006-02-09 19:45:00,1.1449,1.1449,1.14478,1.14481,80700000.0
2006-02-09 19:46:00,1.1448,1.14487,1.1448,1.14487,82699999.0
2006-02-09 19:47:00,1.14486,1.14486,1.14484,1.14484,31290000.0
2006-02-09 19:48:00,1.14478,1.14478,1.14463,1.14478,139699999.0
2006-02-09 19:49:00,1.14478,1.1448,1.14466,1.1447,150100002.0
2006-02-09 19:50:00,1.14472,1.14475,1.14461,1.14469,93000001.0
2006-02-09 19:51:00,1.14467,1.1447,1.14467,1.1447,21499999.0
2006-02-09 19:52:00,1.14466,1.14466,1.1445,1.1445,15200000.0
2006-02-09 19:53:00,1.14447,1.14447,1.14427,1.1443,269899999.0
2006-02-09 19:54:00,1.14422,1.14422,1.14407,1.14407,23100000.0
2006-02-09 19:55:00,1.14415,1.14423,1.14389,1.14389,79600002.0
2006-02-09 19:56:00,1.1441,1.14414,1.14405,1.14405,252499999.0
2006-02-09 19:57:00,1.14407,1.14424,1.14407,1.14418,224700000.0
2006-02-09 19:58:00,1.14425,1.14463,1.14425,1.14463,69700001.0
2006-02-09 19:59:00,1.14465,1.14465,1.14434,1.14444,138499999.0
2006-02-09 20:00:00,1.14445,1.14455,1.1444,1.14455,44000000.0
2006-02-09 20:01:00,1.14451,1.14452,1.14443,1.14443,56400000.0
2006-02-09 20:02:00,1.14455,1.14462,1.14445,1.14452,99900001.0
2006-02-09 20:03:00,1.14455,1.14477,1.14455,1.14473,483000000.0
2006-02-09 20:04:00,1.1448,1.1448,1.14463,1.14475,114899998.0
2006-02-09 20:05:00,1.14483,1.14501,1.14483,1.14492,89000001.0
2006-02-09 20:06:00,1.14502,1.14514,1.14502,1.1451,129999999.0
2006-02-09 20:07:00,1.14505,1.14507,1.1449,1.14493,262600000.0
2006-02-09 20:08:00,1.1449,1.14495,1.1449,1.14495,398700002.0
2006-02-09 20:09:00,1.14493,1.14507,1.14492,1.14493,289499998.0
2006-02-09 20:10:00,1.1449,1.14493,1.14485,1.1449,127100000.0
2006-02-09 20:11:00,1.1449,1.1449,1.1449,1.1449,237900001.0
2006-02-09 20:12:00,1.1449,1.14495,1.14487,1.1449,515499998.0
2006-02-09 20:13:00,1.14493,1.14493,1.14487,1.1449,170600000.0
2006-02-09 20:14:00,1.14485,1.14495,1.14485,1.1449,80000000.0
2006-02-09 20:15:00,1.14495,1.14498,1.14485,1.1449,479000001.0
2006-02-09 20:16:00,1.14489,1.14493,1.14479,1.14485,582299999.0
2006-02-09 20:17:00,1.14487,1.14498,1.14482,1.14495,238699999.0
2006-02-09 20:18:00,1.145,1.14507,1.14498,1.14502,136899997.0
2006-02-09 20:19:00,1.14495,1.14502,1.14491,1.14502,107600001.0
2006-02-09 20:20:00,1.145,1.14503,1.14491,1.14492,375400000.0
2006-02-09 20:21:00,1.1449,1.14495,1.14485,1.14488,292500004.0
2006-02-09 20:22:00,1.14496,1.14502,1.14489,1.14498,246100003.0
2006-02-09 20:23:00,1.14485,1.14495,1.14482,1.14488,532100003.0
2006-02-09 20:24:00,1.1449,1.1449,1.14485,1.14485,262499995.0
2006-02-09 20:25:00,1.14484,1.14484,1.14467,1.14467,120600000.0
2006-02-09 20:26:00,1.14467,1.14472,1.14465,1.14465,260299999.0
2006-02-09 20:27:00,1.14464,1.14483,1.14464,1.1447,156400001.0
2006-02-09 20:28:00,1.14474,1.14489,1.14471,1.14473,695100002.0
2006-02-09 20:29:00,1.14465,1.1447,1.1446,1.14465,620999998.0
2006-02-09 20:30:00,1.14463,1.1447,1.14463,1.1447,247299995.0
2006-02-09 20:31:00,1.14465,1.14475,1.14465,1.14465,371300004.0
2006-02-09 20:32:00,1.14464,1.14477,1.14464,1.14477,377299999.0
2006-02-09 20:33:00,1.14473,1.1448,1.1447,1.14476,258100002.0
2006-02-09 20:34:00,1.14475,1.14482,1.14472,1.14482,178999997.0
2006-02-09 20:35:00,1.14485,1.14485,1.14478,1.1448,186400001.0
2006-02-09 20:36:00,1.1448,1.14482,1.1447,1.1448,372700005.0
2006-02-09 20:37:00,1.1448,1.14482,1.1447,1.14482,244400001.0
2006-02-09 20:38:00,1.14489,1.14505,1.14488,1.14505,352000003.0
2006-02-09 20:39:00,1.1451,1.14515,1.14505,1.14515,413299996.0
2006-02-09 20:40:00,1.14515,1.14518,1.14502,1.14505,420600000.0
2006-02-09 20:41:00,1.14508,1.14508,1.14496,1.14502,376200003.0
2006-02-09 20:42:00,1.14498,1.14498,1.14487,1.14495,475100002.0
2006-02-09 20:43:00,1.14498,1.14506,1.14497,1.14499,254699999.0
2006-02-09 20:44:00,1.14507,1.14514,1.14495,1.14504,103500002.0
2006-02-09 20:45:00,1.14502,1.14502,1.14492,1.14493,182699999.0
2006-02-09 20:46:00,1.14497,1.14507,1.14497,1.14506,200500001.0
2006-02-09 20:47:00,1.14503,1.14503,1.1449,1.145,210800000.0
2006-02-09 20:48:00,1.14503,1.14503,1.14492,1.14503,50300001.0
2006-02-09 20:49:00,1.14507,1.14514,1.145,1.14514,368899996.0
2006-02-09 20:50:00,1.1451,1.1451,1.1451,1.1451,163400004.0
2006-02-09 20:51:00,1.14511,1.14511,1.14501,1.14505,123600003.0
2006-02-09 20:52:00,1.14505,1.14505,1.14505,1.14505,65500000.0
2006-02-09 20:53:00,1.14497,1.14497,1.14486,1.14486,188300001.0
2006-02-09 20:54:00,1.14493,1.14503,1.14488,1.14494,509399998.0
2006-02-09 20:55:00,1.14502,1.14502,1.14495,1.145,251700003.0
2006-02-09 20:56:00,1.14506,1.14523,1.14506,1.14523,493400005.0
2006-02-09 20:57:00,1.14527,1.1453,1.14521,1.14525,379199999.0
2006-02-09 20:58:00,1.14522,1.14527,1.1452,1.14522,367300003.0
2006-02-09 20:59:00,1.14517,1.14527,1.14517,1.14525,268099996.0
2006-02-09 21:00:00,1.14522,1.14522,1.14507,1.1451,820599998.0
2006-02-09 21:01:00,1.1451,1.14515,1.14505,1.14515,900100004.0
2006-02-09 21:02:00,1.14505,1.14516,1.14505,1.14513,126099998.0
2006-02-09 21:03:00,1.14521,1.14521,1.145,1.14505,565899995.0
2006-02-09 21:04:00,1.14508,1.14515,1.14502,1.14515,652799999.0
2006-02-09 21:05:00,1.14515,1.14518,1.145,1.1451,901500000.0
2006-02-09 21:06:00,1.14521,1.14528,1.14517,1.14527,194100003.0
2006-02-09 21:07:00,1.14532,1.14537,1.14513,1.14514,589000001.0
2006-02-09 21:08:00,1.1451,1.14525,1.1451,1.14525,167599999.0
2006-02-09 21:09:00,1.14518,1.14527,1.14517,1.14525,74900001.0
2006-02-09 21:10:00,1.14525,1.14525,1.14515,1.1452,247199998.0
2006-02-09 21:11:00,1.1452,1.14521,1.14509,1.14515,294700000.0
2006-02-09 21:12:00,1.14517,1.14517,1.14499,1.14499,308999999.0
2006-02-09 21:13:00,1.14495,1.14495,1.14482,1.14482,339300000.0
2006-02-09 21:14:00,1.1449,1.1449,1.14482,1.14487,228499997.0
2006-02-09 21:15:00,1.14488,1.14501,1.14488,1.14501,117600000.0
2006-02-09 21:16:00,1.14505,1.14516,1.14505,1.1451,155199999.0
2006-02-09 21:17:00,1.14513,1.14513,1.14507,1.14508,86299999.0
2006-02-09 21:18:00,1.14507,1.14522,1.14498,1.14522,43600001.0
2006-02-09 21:19:00,1.14525,1.1454,1.14525,1.14535,123200001.0
2006-02-09 21:20:00,1.14538,1.14547,1.14538,1.14542,89800001.0
2006-02-09 21:21:00,1.14539,1.1455,1.14539,1.14541,57799999.0
2006-02-09 21:22:00,1.14543,1.14543,1.14539,1.14543,127500002.0
2006-02-09 21:23:00,1.14545,1.14555,1.14545,1.14555,25699999.0
2006-02-09 21:24:00,1.14545,1.14545,1.1454,1.1454,31800000.0
2006-02-09 21:25:00,1.1455,1.14553,1.1455,1.1455,9600000.0
2006-02-09 21:26:00,1.14548,1.14549,1.14541,1.14541,161400002.0
2006-02-09 21:27:00,1.14535,1.14535,1.14505,1.14519,107700002.0
2006-02-09 21:28:00,1.14521,1.1453,1.14521,1.14528,324900001.0
2006-02-09 21:29:00,1.1453,1.1453,1.14525,1.14525,212600000.0
2006-02-09 21:30:00,1.14528,1.14528,1.1452,1.14521,80900001.0
2006-02-09 21:31:00,1.14519,1.14519,1.14512,1.14512,106400000.0
2006-02-09 21:32:00,1.14514,1.14538,1.14514,1.14538,162500000.0
2006-02-09 21:33:00,1.14549,1.14557,1.14544,1.14546,111700002.0
2006-02-09 21:34:00,1.14555,1.14565,1.14553,1.14553,119200000.0
2006-02-09 21:35:00,1.14548,1.14548,1.14541,1.14541,31900000.0
2006-02-09 21:36:00,1.14539,1.14546,1.14538,1.14542,55300000.0
2006-02-09 21:37:00,1.14554,1.14554,1.1454,1.1454,26200000.0
2006-02-09 21:38:00,1.14538,1.14539,1.14531,1.14531,25900000.0
2006-02-09 21:39:00,1.14531,1.14538,1.1453,1.14538,490400003.0
2006-02-09 21:40:00,1.1454,1.1454,1.14532,1.14535,242200001.0
2006-02-09 21:41:00,1.14542,1.14542,1.14538,1.1454,23200001.0
2006-02-09 21:42:00,1.14535,1.14538,1.14526,1.14538,49300000.0
2006-02-09 21:43:00,1.14545,1.14555,1.14545,1.1455,97199999.0
2006-02-09 21:44:00,1.14555,1.14568,1.14555,1.14568,67000000.0
2006-02-09 21:45:00,1.14568,1.14568,1.14562,1.14563,207600002.0
2006-02-09 21:46:00,1.14562,1.14564,1.14553,1.14564,190299995.0
2006-02-09 21:47:00,1.14565,1.14581,1.14551,1.14575,254600003.0
2006-02-09 21:48:00,1.14585,1.14602,1.14585,1.14597,100800000.0
2006-02-09 21:49:00,1.14596,1.14612,1.14595,1.14606,84899999.0
2006-02-09 21:50:00,1.14613,1.14613,1.14591,1.14602,105200001.0
2006-02-09 21:51:00,1.14597,1.14599,1.14588,1.14599,117499999.0
2006-02-09 21:52:00,1.14607,1.14636,1.14607,1.14636,69599999.0
2006-02-09 21:53:00,1.14634,1.14634,1.14609,1.14612,215800000.0
2006-02-09 21:54:00,1.1461,1.14615,1.14605,1.14605,172600004.0
2006-02-09 21:55:00,1.14612,1.14614,1.14605,1.14605,67700000.0
2006-02-09 21:56:00,1.14591,1.14591,1.14589,1.14589,56500001.0
2006-02-09 21:57:00,1.14577,1.1459,1.14574,1.14581,44700000.0
2006-02-09 21:58:00,1.14578,1.14602,1.14578,1.146,44500000.0
2006-02-09 21:59:00,1.14592,1.14602,1.14587,1.14592,122099997.0
2006-02-09 22:00:00,1.14596,1.14623,1.14592,1.14619,201399996.0
2006-02-09 22:01:00,1.14631,1.14646,1.14631,1.14635,152699999.0
2006-02-09 22:02:00,1.14633,1.14664,1.14622,1.14635,412400005.0
2006-02-09 22:03:00,1.14638,1.14691,1.14638,1.14691,161500001.0
2006-02-09 22:04:00,1.14727,1.14727,1.14667,1.14668,69300001.0
2006-02-09 22:05:00,1.14667,1.14676,1.14665,1.14665,83100001.0
2006-02-09 22:06:00,1.14667,1.14688,1.14667,1.14686,141900002.0
2006-02-09 22:07:00,1.14698,1.14698,1.14685,1.14693,186500000.0
2006-02-09 22:08:00,1.14688,1.14688,1.14634,1.14634,86600000.0
2006-02-09 22:09:00,1.14622,1.14643,1.14619,1.14643,163000001.0
2006-02-09 22:10:00,1.14644,1.14644,1.14632,1.14632,102400000.0
2006-02-09 22:11:00,1.14627,1.14627,1.14621,1.14621,64600002.0
2006-02-09 22:12:00,1.1462,1.1463,1.1462,1.1462,121300001.0
2006-02-09 22:13:00,1.14622,1.14628,1.1461,1.14618,152400000.0
2006-02-09 22:14:00,1.14623,1.14623,1.14611,1.14621,160800002.0
2006-02-09 22:15:00,1.14625,1.14625,1.14601,1.14613,135499999.0
2006-02-09 22:16:00,1.14615,1.14618,1.1461,1.14618,93400000.0
2006-02-09 22:17:00,1.14608,1.14613,1.146,1.14613,69400000.0
2006-02-09 22:18:00,1.1461,1.14613,1.14605,1.14612,86800000.0
2006-02-09 22:19:00,1.14603,1.14616,1.14603,1.14612,42600000.0
2006-02-09 22:20:00,1.14612,1.14621,1.14612,1.14617,69200000.0
2006-02-09 22:21:00,1.14615,1.1462,1.14595,1.14595,292499999.0
2006-02-09 22:22:00,1.14595,1.14605,1.14595,1.14595,95599999.0
2006-02-09 22:23:00,1.14598,1.14598,1.14593,1.14598,144300002.0
2006-02-09 22:24:00,1.146,1.14604,1.14594,1.14597,117400002.0
2006-02-09 22:25:00,1.14598,1.14598,1.14588,1.14588,101800002.0
2006-02-09 22:26:00,1.14596,1.14599,1.14596,1.14599,23099999.0
2006-02-09 22:27:00,1.14587,1.14599,1.14571,1.1458,295899999.0
2006-02-09 22:28:00,1.14573,1.14581,1.14569,1.14579,101700000.0
2006-02-09 22:29:00,1.14575,1.14575,1.1453,1.1453,252000004.0
2006-02-09 22:30:00,1.1453,1.14535,1.14518,1.14532,154599995.0
2006-02-09 22:31:00,1.14544,1.14544,1.14541,1.14541,24700000.0
2006-02-09 22:32:00,1.14534,1.14534,1.14489,1.14489,107199999.0
2006-02-09 22:33:00,1.14483,1.14497,1.14478,1.14497,166199999.0
2006-02-09 22:34:00,1.14496,1.1451,1.14491,1.14493,431800000.0
2006-02-09 22:35:00,1.14495,1.14495,1.1449,1.1449,142600002.0
2006-02-09 22:36:00,1.1448,1.1448,1.14463,1.14473,103700000.0
2006-02-09 22:37:00,1.14473,1.14473,1.14458,1.14465,143300002.0
2006-02-09 22:38:00,1.1448,1.14495,1.14472,1.14486,81500000.0
2006-02-09 22:39:00,1.14498,1.14505,1.14496,1.14496,63900001.0
2006-02-09 22:40:00,1.14502,1.14502,1.14486,1.14486,108400002.0
2006-02-09 22:41:00,1.14485,1.14485,1.1448,1.1448,51000001.0
2006-02-09 22:42:00,1.14485,1.14485,1.14485,1.14485,88300000.0
2006-02-09 22:43:00,1.14482,1.14489,1.14464,1.14481,357500002.0
2006-02-09 22:44:00,1.1448,1.14484,1.1447,1.14475,201000000.0
2006-02-09 22:45:00,1.14475,1.1448,1.14475,1.1448,39100000.0
2006-02-09 22:46:00,1.14485,1.14497,1.14479,1.14497,103600001.0
2006-02-09 22:47:00,1.14495,1.14495,1.1449,1.1449,44900001.0
2006-02-09 22:48:00,1.145,1.145,1.14495,1.14495,118600003.0
2006-02-09 22:49:00,1.14502,1.14506,1.14498,1.14498,65799999.0
2006-02-09 22:50:00,1.14503,1.14517,1.14503,1.14513,76200001.0
2006-02-09 22:51:00,1.14532,1.14542,1.14532,1.14542,69699999.0
2006-02-09 22:52:00,1.14535,1.1454,1.1453,1.1453,65999999.0
2006-02-09 22:53:00,1.1453,1.14536,1.1452,1.14533,136800000.0
2006-02-09 22:54:00,1.14534,1.14536,1.14528,1.14533,88000000.0
2006-02-09 22:55:00,1.1454,1.14545,1.1453,1.14535,244900001.0
2006-02-09 22:56:00,1.14532,1.14542,1.14523,1.14542,168500004.0
2006-02-09 22:57:00,1.1453,1.14535,1.1453,1.1453,106700000.0
2006-02-09 22:58:00,1.14542,1.14548,1.14533,1.14548,133400001.0
2006-02-09 22:59:00,1.14539,1.14539,1.14505,1.14521,122299999.0
2006-02-09 23:00:00,1.1452,1.14525,1.1452,1.14525,22800000.0
2006-02-09 23:01:00,1.14549,1.14555,1.14545,1.14555,54200000.0
2006-02-09 23:02:00,1.14555,1.14555,1.1454,1.14549,96200000.0
2006-02-09 23:03:00,1.1456,1.14562,1.14535,1.1454,68300000.0
2006-02-09 23:04:00,1.14541,1.14545,1.14529,1.14531,64000000.0
2006-02-09 23:05:00,1.14532,1.14538,1.14529,1.14534,126000000.0
2006-02-09 23:06:00,1.14539,1.14546,1.14531,1.14533,139300000.0
2006-02-09 23:07:00,1.1453,1.14545,1.14524,1.14545,127199997.0
2006-02-09 23:08:00,1.14542,1.14542,1.14526,1.1453,100700001.0
2006-02-09 23:09:00,1.14531,1.14542,1.14525,1.14542,28000000.0
2006-02-09 23:10:00,1.14542,1.14542,1.14535,1.14535,19900000.0
2006-02-09 23:11:00,1.14533,1.14548,1.14533,1.14548,11900000.0
2006-02-09 23:12:00,1.1454,1.14545,1.14535,1.14542,79499999.0
2006-02-09 23:13:00,1.1454,1.14545,1.14535,1.14545,78299998.0
2006-02-09 23:14:00,1.14535,1.1454,1.14535,1.1454,24000000.0
2006-02-09 23:15:00,1.14547,1.1455,1.14532,1.14548,147999998.0
2006-02-09 23:16:00,1.14552,1.14554,1.14546,1.14551,99100000.0
2006-02-09 23:17:00,1.14551,1.14561,1.14547,1.14547,72300000.0
2006-02-09 23:18:00,1.1455,1.1455,1.1455,1.1455,12800000.0
2006-02-09 23:19:00,1.1455,1.1455,1.14541,1.14542,27400001.0
2006-02-09 23:20:00,1.1454,1.14546,1.14532,1.14532,92600002.0
2006-02-09 23:21:00,1.14533,1.14533,1.14516,1.14523,60999999.0
2006-02-09 23:22:00,1.14515,1.1452,1.14505,1.14518,62299999.0
2006-02-09 23:23:00,1.1452,1.14527,1.14515,1.14515,68600000.0
2006-02-09 23:24:00,1.14526,1.14537,1.14526,1.14537,127899998.0
2006-02-09 23:25:00,1.14538,1.14538,1.14525,1.14525,108299999.0
2006-02-09 23:26:00,1.14525,1.14535,1.14519,1.14522,102800000.0
2006-02-09 23:27:00,1.14521,1.14533,1.1452,1.14524,98500001.0
2006-02-09 23:28:00,1.14522,1.14525,1.14515,1.14517,136699999.0
2006-02-09 23:29:00,1.14533,1.14535,1.14533,1.14535,47000000.0
2006-02-09 23:30:00,1.14542,1.14544,1.14523,1.14535,109100002.0
2006-02-09 23:31:00,1.14542,1.14547,1.14542,1.14545,63300000.0
2006-02-09 23:32:00,1.14549,1.14551,1.14542,1.1455,110899998.0
2006-02-09 23:33:00,1.14545,1.14551,1.14544,1.14551,103300000.0
2006-02-09 23:34:00,1.14545,1.1455,1.1454,1.1455,84600001.0
2006-02-09 23:35:00,1.14535,1.1455,1.14535,1.14548,60900000.0
2006-02-09 23:36:00,1.14545,1.1455,1.14545,1.1455,53400002.0
2006-02-09 23:37:00,1.1455,1.14567,1.1455,1.14567,120400001.0
2006-02-09 23:38:00,1.14563,1.14572,1.14557,1.14568,47400000.0
2006-02-09 23:39:00,1.1457,1.14578,1.1457,1.14578,42599999.0
2006-02-09 23:40:00,1.1458,1.1459,1.14577,1.14579,121699999.0
2006-02-09 23:41:00,1.14575,1.14594,1.14575,1.14585,162699997.0
2006-02-09 23:42:00,1.1459,1.14595,1.14582,1.1459,76690002.0
2006-02-09 23:43:00,1.14594,1.14603,1.14589,1.14592,172400002.0
2006-02-09 23:44:00,1.1459,1.14595,1.14585,1.14588,94190001.0
2006-02-09 23:45:00,1.14595,1.14595,1.14576,1.1458,162899999.0
2006-02-09 23:46:00,1.14572,1.14586,1.14568,1.14586,118900001.0
2006-02-09 23:47:00,1.1458,1.1458,1.1458,1.1458,15100000.0
2006-02-09 23:48:00,1.14583,1.14587,1.14583,1.14584,39700000.0
2006-02-09 23:49:00,1.14585,1.14587,1.1455,1.1455,135799998.0
2006-02-09 23:50:00,1.14542,1.14549,1.14542,1.14543,40599999.0
2006-02-09 23:51:00,1.14539,1.14547,1.14534,1.14534,103900001.0
2006-02-09 23:52:00,1.14532,1.1454,1.14532,1.14535,13000000.0
2006-02-09 23:53:00,1.14536,1.14541,1.1453,1.14532,97199999.0
2006-02-09 23:54:00,1.14532,1.14538,1.14532,1.14538,10400000.0
2006-02-09 23:55:00,1.14529,1.14543,1.14523,1.14541,56699999.0
2006-02-09 23:56:00,1.1452,1.14524,1.14509,1.14509,24499999.0
2006-02-09 23:57:00,1.14502,1.14502,1.14498,1.14498,64199998.0
2006-02-09 23:58:00,1.14497,1.1451,1.14497,1.1451,65900000.0
2006-02-09 23:59:00,1.14505,1.14508,1.14505,1.14508,7900000.0
2006-02-10 00:00:00,1.14515,1.14515,1.1451,1.1451,20700000.0
2006-02-10 00:01:00,1.14538,1.14544,1.14528,1.14529,79200002.0
2006-02-10 00:02:00,1.14544,1.14563,1.14524,1.14563,131400000.0
2006-02-10 00:03:00,1.14581,1.14606,1.14567,1.14603,193300003.0
2006-02-10 00:04:00,1.14612,1.14623,1.14583,1.14594,94000001.0
2006-02-10 00:05:00,1.14612,1.14619,1.14572,1.14584,120700001.0
2006-02-10 00:06:00,1.14582,1.14593,1.14547,1.14547,18600000.0
2006-02-10 00:07:00,1.14562,1.14564,1.14519,1.14527,79500000.0
2006-02-10 00:08:00,1.14535,1.14555,1.14528,1.14553,169100003.0
2006-02-10 00:09:00,1.14557,1.14559,1.14529,1.1455,143200001.0
2006-02-10 00:10:00,1.14538,1.14538,1.14521,1.14528,99400000.0
2006-02-10 00:11:00,1.14535,1.1455,1.1451,1.14522,65999998.0
2006-02-10 00:12:00,1.14522,1.14529,1.14511,1.14513,98300000.0
2006-02-10 00:13:00,1.14525,1.14535,1.14506,1.14535,145700000.0
2006-02-10 00:14:00,1.14513,1.14515,1.14483,1.14484,187299997.0
2006-02-10 00:15:00,1.1448,1.14528,1.14473,1.14528,126400000.0
2006-02-10 00:16:00,1.14492,1.14543,1.14488,1.14543,69299999.0
2006-02-10 00:17:00,1.1455,1.1455,1.14516,1.14529,56000000.0
2006-02-10 00:18:00,1.14523,1.14561,1.14514,1.14553,186100000.0
2006-02-10 00:19:00,1.14534,1.14534,1.14507,1.14521,142000001.0
2006-02-10 00:20:00,1.14505,1.1451,1.14495,1.145,46100000.0
2006-02-10 00:21:00,1.14495,1.14506,1.1449,1.14497,58199999.0
2006-02-10 00:22:00,1.14492,1.14501,1.1449,1.14491,68400002.0
2006-02-10 00:23:00,1.14497,1.14506,1.14484,1.14491,224000003.0
2006-02-10 00:24:00,1.14499,1.14502,1.14472,1.14496,184999999.0
2006-02-10 00:25:00,1.14499,1.14503,1.14487,1.14494,145700002.0
2006-02-10 00:26:00,1.14496,1.14512,1.14491,1.14502,58700000.0
2006-02-10 00:27:00,1.14507,1.14507,1.14493,1.14493,33800000.0
2006-02-10 00:28:00,1.1449,1.1449,1.14485,1.1449,10300000.0
2006-02-10 00:29:00,1.14489,1.145,1.14489,1.14492,80600001.0
2006-02-10 00:30:00,1.14493,1.14495,1.1449,1.14493,113699999.0
2006-02-10 00:31:00,1.14497,1.14497,1.14485,1.14485,45399999.0
2006-02-10 00:32:00,1.1449,1.1449,1.1449,1.1449,22700000.0
2006-02-10 00:33:00,1.14488,1.1449,1.14488,1.1449,3700000.0
2006-02-10 00:34:00,1.14498,1.14503,1.1449,1.14501,126200000.0
2006-02-10 00:35:00,1.14488,1.14488,1.14484,1.14484,31000001.0
2006-02-10 00:36:00,1.14476,1.14491,1.14476,1.1448,112500002.0
2006-02-10 00:37:00,1.14488,1.14495,1.14488,1.14495,14300000.0
2006-02-10 00:38:00,1.14485,1.1449,1.14482,1.14487,32400000.0
2006-02-10 00:39:00,1.14485,1.14485,1.14482,1.14482,50400000.0
2006-02-10 00:40:00,1.14487,1.14492,1.14487,1.1449,53500001.0
2006-02-10 00:41:00,1.14494,1.14501,1.14494,1.14501,10400000.0
2006-02-10 00:42:00,1.14505,1.14505,1.145,1.145,48500002.0
2006-02-10 00:43:00,1.145,1.14505,1.14495,1.14505,138600000.0
2006-02-10 00:44:00,1.14495,1.14502,1.14495,1.145,144600004.0
2006-02-10 00:45:00,1.145,1.14505,1.14492,1.145,115599997.0
2006-02-10 00:46:00,1.14505,1.14505,1.14505,1.14505,17900000.0
2006-02-10 00:47:00,1.145,1.14505,1.14493,1.145,119000002.0
2006-02-10 00:48:00,1.145,1.14505,1.14495,1.14505,121900002.0
2006-02-10 00:49:00,1.14502,1.14505,1.14495,1.14495,95200003.0
2006-02-10 00:50:00,1.14505,1.14505,1.14498,1.145,138000002.0
2006-02-10 00:51:00,1.14492,1.14505,1.14492,1.145,76100002.0
2006-02-10 00:52:00,1.145,1.145,1.14495,1.145,104599999.0
2006-02-10 00:53:00,1.14495,1.145,1.14495,1.14497,57799999.0
2006-02-10 00:54:00,1.14502,1.14508,1.14495,1.14507,114499998.0
2006-02-10 00:55:00,1.14501,1.14501,1.14489,1.14493,111399998.0
2006-02-10 00:56:00,1.14498,1.145,1.14492,1.14498,94799999.0
2006-02-10 00:57:00,1.145,1.14505,1.14493,1.14502,64299999.0
2006-02-10 00:58:00,1.14495,1.145,1.14495,1.145,69200001.0
2006-02-10 00:59:00,1.145,1.14505,1.145,1.145,43600001.0
2006-02-10 01:00:00,1.145,1.14508,1.145,1.14508,55700000.0
2006-02-10 01:01:00,1.14505,1.14505,1.14495,1.145,48199999.0
2006-02-10 01:02:00,1.14507,1.14528,1.14507,1.1452,50500000.0
2006-02-10 01:03:00,1.14525,1.14525,1.14513,1.14525,94200001.0
2006-02-10 01:04:00,1.1452,1.14525,1.14515,1.1452,123400002.0
2006-02-10 01:05:00,1.14525,1.14525,1.14505,1.1452,102900000.0
2006-02-10 01:06:00,1.14515,1.14515,1.14515,1.14515,800000.0
2006-02-10 01:07:00,1.1452,1.1452,1.1452,1.1452,14400000.0
2006-02-10 01:08:00,1.1452,1.14525,1.14515,1.14525,115300002.0
2006-02-10 01:09:00,1.14525,1.14525,1.14525,1.14525,1600000.0
2006-02-10 01:10:00,1.14522,1.14522,1.14522,1.14522,800000.0
2006-02-10 01:11:00,1.14527,1.14529,1.1452,1.14529,19300000.0
2006-02-10 01:12:00,1.14537,1.14543,1.14537,1.14543,15900000.0
2006-02-10 01:13:00,1.14557,1.1457,1.14557,1.1457,87599998.0
2006-02-10 01:14:00,1.14571,1.14571,1.14569,1.14569,9600000.0
2006-02-10 01:15:00,1.1457,1.1457,1.14565,1.14565,9600000.0
2006-02-10 01:16:00,1.14568,1.1457,1.14562,1.14565,89500002.0
2006-02-10 01:17:00,1.14568,1.14568,1.14557,1.14562,57500000.0
2006-02-10 01:18:00,1.14552,1.14558,1.14552,1.14558,74200001.0
2006-02-10 01:19:00,1.1455,1.1455,1.1455,1.1455,17700000.0
2006-02-10 01:20:00,1.14542,1.1455,1.14542,1.1455,35600001.0
2006-02-10 01:21:00,1.14548,1.1455,1.14544,1.1455,70200000.0
2006-02-10 01:22:00,1.1456,1.1456,1.1456,1.1456,37500000.0
2006-02-10 01:23:00,1.14556,1.14556,1.14556,1.14556,6700000.0
2006-02-10 01:24:00,1.1455,1.1455,1.14542,1.14542,16700000.0
2006-02-10 01:25:00,1.1455,1.14553,1.14545,1.14553,46000001.0
2006-02-10 01:26:00,1.1455,1.1455,1.1455,1.1455,4000000.0
2006-02-10 01:27:00,1.14558,1.14572,1.14558,1.14572,54900001.0
2006-02-10 01:28:00,1.14585,1.14585,1.14578,1.14578,6900000.0
2006-02-10 01:29:00,1.14585,1.14585,1.14573,1.1458,40300000.0
2006-02-10 01:30:00,1.14565,1.14565,1.14563,1.14563,23900000.0
2006-02-10 01:31:00,1.14565,1.14573,1.14565,1.14571,66100000.0
2006-02-10 01:32:00,1.14574,1.14581,1.14574,1.14581,17600000.0
2006-02-10 01:33:00,1.1458,1.1458,1.14578,1.14578,21300000.0
2006-02-10 01:34:00,1.1458,1.1458,1.14575,1.14575,23900001.0
2006-02-10 01:35:00,1.14585,1.14585,1.1458,1.1458,1600000.0
2006-02-10 01:36:00,1.14585,1.14585,1.14575,1.1458,73300000.0
2006-02-10 01:37:00,1.14576,1.14587,1.14576,1.14587,49899999.0
2006-02-10 01:38:00,1.14585,1.1459,1.14576,1.14576,125500000.0
2006-02-10 01:39:00,1.14568,1.14575,1.14567,1.14575,80300000.0
2006-02-10 01:40:00,1.1456,1.14573,1.1456,1.14573,22099999.0
2006-02-10 01:41:00,1.14582,1.14582,1.14575,1.14577,44700002.0
2006-02-10 01:42:00,1.1458,1.1458,1.1458,1.1458,12100000.0
2006-02-10 01:43:00,1.14578,1.1458,1.14576,1.1458,8000000.0
2006-02-10 01:44:00,1.14567,1.1457,1.14565,1.1457,27400000.0
2006-02-10 01:45:00,1.14573,1.14577,1.14573,1.14577,23099999.0
2006-02-10 01:46:00,1.14575,1.14587,1.14575,1.1458,79400000.0
2006-02-10 01:47:00,1.14583,1.14583,1.14583,1.14583,800000.0
2006-02-10 01:48:00,1.14585,1.14585,1.14577,1.1458,55000001.0
2006-02-10 01:49:00,1.14585,1.14585,1.1458,1.1458,25800000.0
2006-02-10 01:50:00,1.14573,1.14579,1.14573,1.14579,28700000.0
2006-02-10 01:51:00,1.14561,1.14576,1.14561,1.14575,133000003.0
2006-02-10 01:52:00,1.1457,1.14583,1.14568,1.14583,84399999.0
2006-02-10 01:53:00,1.14584,1.14603,1.14584,1.14594,121900000.0
2006-02-10 01:54:00,1.14596,1.14605,1.14582,1.14605,50800000.0
2006-02-10 01:55:00,1.14625,1.14658,1.14625,1.14657,54500000.0
2006-02-10 01:56:00,1.14643,1.14643,1.14637,1.14637,19599999.0
2006-02-10 01:57:00,1.1464,1.14646,1.14632,1.14643,68600000.0
2006-02-10 01:58:00,1.1465,1.1465,1.14643,1.14643,5600000.0
2006-02-10 01:59:00,1.14649,1.14656,1.14649,1.14656,37700002.0
2006-02-10 02:00:00,1.14652,1.14656,1.14643,1.14643,195600000.0
2006-02-10 02:01:00,1.14638,1.14638,1.14628,1.14628,33700001.0
2006-02-10 02:02:00,1.14607,1.14614,1.14603,1.14613,63300000.0
2006-02-10 02:03:00,1.14608,1.1462,1.14602,1.14613,74900000.0
2006-02-10 02:04:00,1.14612,1.14612,1.14594,1.14594,61500001.0
2006-02-10 02:05:00,1.14598,1.14602,1.14589,1.14594,115999999.0
2006-02-10 02:06:00,1.14585,1.14634,1.14585,1.14634,77800000.0
2006-02-10 02:07:00,1.14648,1.14649,1.14643,1.14645,82500001.0
2006-02-10 02:08:00,1.1465,1.1465,1.14645,1.14645,74100000.0
2006-02-10 02:09:00,1.1463,1.1463,1.14582,1.14582,89300000.0
2006-02-10 02:10:00,1.14583,1.14631,1.14581,1.14631,71799998.0
2006-02-10 02:11:00,1.1464,1.1464,1.14635,1.1464,160099998.0
2006-02-10 02:12:00,1.14642,1.14647,1.14642,1.14647,29500001.0
2006-02-10 02:13:00,1.14649,1.14649,1.14643,1.14643,19700000.0
2006-02-10 02:14:00,1.14642,1.14643,1.14642,1.14643,13800000.0
2006-02-10 02:15:00,1.1465,1.1465,1.14637,1.14646,76200002.0
2006-02-10 02:16:00,1.1464,1.1464,1.1464,1.1464,47700002.0
2006-02-10 02:17:00,1.14645,1.14645,1.14642,1.14642,12900000.0
2006-02-10 02:18:00,1.14635,1.14635,1.14635,1.14635,12000000.0
2006-02-10 02:19:00,1.14634,1.14648,1.14632,1.14648,115699998.0
2006-02-10 02:20:00,1.14645,1.14663,1.14645,1.14663,123000001.0
2006-02-10 02:21:00,1.14655,1.1466,1.14655,1.1466,30200000.0
2006-02-10 02:22:00,1.1466,1.14665,1.14655,1.14665,156800004.0
2006-02-10 02:23:00,1.14657,1.14665,1.1465,1.14665,81300000.0
2006-02-10 02:24:00,1.1466,1.1466,1.14655,1.14655,2400000.0
2006-02-10 02:25:00,1.14662,1.14666,1.14659,1.14662,101099998.0
2006-02-10 02:26:00,1.14664,1.14664,1.14661,1.14661,31500000.0
2006-02-10 02:27:00,1.1467,1.1467,1.1467,1.1467,6500000.0
2006-02-10 02:28:00,1.14674,1.14676,1.14674,1.14676,7700000.0
2006-02-10 02:29:00,1.14673,1.14678,1.14662,1.14678,147400001.0
2006-02-10 02:30:00,1.1468,1.1468,1.14671,1.14671,76600001.0
2006-02-10 02:31:00,1.1467,1.14675,1.14668,1.14668,71200000.0
2006-02-10 02:32:00,1.14677,1.14677,1.14673,1.14674,27300000.0
2006-02-10 02:33:00,1.14678,1.14678,1.14662,1.14662,59500001.0
2006-02-10 02:34:00,1.14654,1.14659,1.14643,1.14659,93900000.0
2006-02-10 02:35:00,1.14665,1.14665,1.14655,1.14655,10600000.0
2006-02-10 02:36:00,1.1466,1.1466,1.1466,1.1466,46600000.0
2006-02-10 02:37:00,1.14665,1.14665,1.14655,1.14655,15900000.0
2006-02-10 02:38:00,1.14655,1.1466,1.14655,1.1466,219099997.0
2006-02-10 02:39:00,1.1466,1.14665,1.14653,1.14665,23100000.0
2006-02-10 02:40:00,1.14649,1.14649,1.14649,1.14649,4200000.0
2006-02-10 02:41:00,1.14656,1.14656,1.14654,1.14654,29100000.0
2006-02-10 02:42:00,1.14666,1.14673,1.14666,1.14673,25700000.0
2006-02-10 02:43:00,1.14675,1.14675,1.1467,1.1467,161199999.0
2006-02-10 02:44:00,1.14665,1.1467,1.14665,1.1467,2800000.0
2006-02-10 02:45:00,1.14665,1.14665,1.14656,1.14656,13200000.0
2006-02-10 02:46:00,1.14655,1.14655,1.14655,1.14655,21500000.0
2006-02-10 02:47:00,1.14658,1.14658,1.14655,1.14655,24900000.0
2006-02-10 02:48:00,1.14663,1.14665,1.14655,1.1466,86600001.0
2006-02-10 02:49:00,1.14669,1.14669,1.14666,1.14666,2500000.0
2006-02-10 02:50:00,1.14668,1.14668,1.14668,1.14668,43000000.0
2006-02-10 02:51:00,1.14665,1.14675,1.14665,1.14665,36000000.0
2006-02-10 02:52:00,1.1467,1.1467,1.14665,1.14665,58000000.0
2006-02-10 02:53:00,1.14662,1.14684,1.14662,1.1468,45800000.0
2006-02-10 02:54:00,1.14679,1.14683,1.14671,1.14679,96000001.0
2006-02-10 02:55:00,1.14682,1.14682,1.14671,1.14671,23700000.0
2006-02-10 02:56:00,1.14671,1.14671,1.14664,1.14664,44200001.0
2006-02-10 02:57:00,1.1466,1.1466,1.14655,1.14655,16100000.0
2006-02-10 02:58:00,1.1466,1.1466,1.14655,1.14655,21900000.0
2006-02-10 02:59:00,1.14665,1.14665,1.14653,1.14665,146700002.0
2006-02-10 03:00:00,1.1466,1.14665,1.1465,1.14665,33600000.0
2006-02-10 03:01:00,1.14657,1.14657,1.14653,1.14653,6800000.0
2006-02-10 03:02:00,1.14653,1.14655,1.1464,1.14655,173600003.0
2006-02-10 03:03:00,1.14653,1.14653,1.1464,1.1465,51499999.0
2006-02-10 03:04:00,1.14655,1.14655,1.14643,1.14643,113100001.0
2006-02-10 03:05:00,1.14648,1.14658,1.14648,1.14652,102300001.0
2006-02-10 03:06:00,1.14653,1.14668,1.14653,1.14663,124899998.0
2006-02-10 03:07:00,1.14654,1.14654,1.14643,1.14643,42500000.0
2006-02-10 03:08:00,1.14642,1.14648,1.14641,1.14644,31700000.0
2006-02-10 03:09:00,1.1465,1.14655,1.14645,1.1465,121299997.0
2006-02-10 03:10:00,1.14657,1.14672,1.14657,1.1467,41800000.0
2006-02-10 03:11:00,1.14675,1.14675,1.14665,1.14665,38500001.0
2006-02-10 03:12:00,1.1467,1.14675,1.1467,1.14672,27600001.0
2006-02-10 03:13:00,1.14677,1.14677,1.14663,1.14665,16900000.0
2006-02-10 03:14:00,1.14667,1.14667,1.14646,1.14646,85700001.0
2006-02-10 03:15:00,1.1465,1.14657,1.14646,1.14647,72699998.0
2006-02-10 03:16:00,1.1465,1.14658,1.1465,1.14658,24100000.0
2006-02-10 03:17:00,1.14653,1.14655,1.14645,1.14645,131099999.0
2006-02-10 03:18:00,1.14655,1.14655,1.14642,1.14653,99700001.0
2006-02-10 03:19:00,1.14645,1.1465,1.14645,1.1465,34300000.0
2006-02-10 03:20:00,1.14659,1.14659,1.14656,1.14656,9700000.0
2006-02-10 03:21:00,1.14667,1.14675,1.14667,1.1467,97399998.0
2006-02-10 03:22:00,1.1466,1.1466,1.14653,1.1466,21700000.0
2006-02-10 03:23:00,1.14653,1.14668,1.14653,1.1466,36700001.0
2006-02-10 03:24:00,1.14657,1.1466,1.14657,1.1466,2400000.0
2006-02-10 03:25:00,1.1466,1.14665,1.14655,1.14663,93600004.0
2006-02-10 03:26:00,1.14663,1.14665,1.14655,1.1466,98199998.0
2006-02-10 03:27:00,1.14654,1.14657,1.14649,1.14657,153400001.0
2006-02-10 03:28:00,1.14649,1.14649,1.14641,1.14641,63100001.0
2006-02-10 03:29:00,1.14628,1.14634,1.14617,1.14624,81200001.0
2006-02-10 03:30:00,1.14629,1.14638,1.14595,1.14595,84100000.0
2006-02-10 03:31:00,1.146,1.14637,1.146,1.14607,88900001.0
2006-02-10 03:32:00,1.14596,1.14596,1.14594,1.14594,35300000.0
2006-02-10 03:33:00,1.14573,1.14574,1.1457,1.1457,27700001.0
2006-02-10 03:34:00,1.14543,1.14572,1.14535,1.1455,101499999.0
2006-02-10 03:35:00,1.14537,1.14537,1.14516,1.14516,42300001.0
2006-02-10 03:36:00,1.14502,1.14515,1.14502,1.14515,45900001.0
2006-02-10 03:37:00,1.14507,1.14512,1.14507,1.14511,83499998.0
2006-02-10 03:38:00,1.14505,1.14515,1.14505,1.14515,51000000.0
2006-02-10 03:39:00,1.14511,1.14519,1.14511,1.14519,158000002.0
2006-02-10 03:40:00,1.14515,1.14525,1.14515,1.1452,40700000.0
2006-02-10 03:41:00,1.1452,1.14525,1.14515,1.14525,93800000.0
2006-02-10 03:42:00,1.14515,1.1452,1.14515,1.1452,7200000.0
2006-02-10 03:43:00,1.14525,1.14525,1.14512,1.14512,142500002.0
2006-02-10 03:44:00,1.1452,1.1452,1.14513,1.14513,3200000.0
2006-02-10 03:45:00,1.14522,1.14527,1.14515,1.14515,146400001.0
2006-02-10 03:46:00,1.1452,1.14523,1.1452,1.14523,34300000.0
2006-02-10 03:47:00,1.14523,1.14523,1.14515,1.1452,84400001.0
2006-02-10 03:48:00,1.14515,1.14522,1.14515,1.14515,136400002.0
2006-02-10 03:49:00,1.1452,1.14523,1.14515,1.14515,77600001.0
2006-02-10 03:50:00,1.14515,1.14525,1.14515,1.14525,27400000.0
2006-02-10 03:51:00,1.1452,1.14521,1.14513,1.14513,58200000.0
2006-02-10 03:52:00,1.14505,1.14505,1.14505,1.14505,38400002.0
2006-02-10 03:53:00,1.14515,1.14515,1.14505,1.14515,89900001.0
2006-02-10 03:54:00,1.1451,1.1451,1.14505,1.1451,97999998.0
2006-02-10 03:55:00,1.14514,1.14516,1.14514,1.14516,23099999.0
2006-02-10 03:56:00,1.14512,1.14525,1.14512,1.14515,99999997.0
2006-02-10 03:57:00,1.1452,1.1452,1.1452,1.1452,22600000.0
2006-02-10 03:58:00,1.1451,1.14525,1.1451,1.14525,52900000.0
2006-02-10 03:59:00,1.14525,1.14525,1.14525,1.14525,9600000.0
2006-02-10 04:00:00,1.14516,1.14524,1.14516,1.14524,46699999.0
2006-02-10 04:01:00,1.14523,1.14523,1.14513,1.14513,65899999.0
2006-02-10 04:02:00,1.14525,1.14525,1.14525,1.14525,20900000.0
2006-02-10 04:03:00,1.14515,1.14515,1.14515,1.14515,43900000.0
2006-02-10 04:04:00,1.14525,1.14525,1.14515,1.14515,24100000.0
2006-02-10 04:05:00,1.1452,1.1452,1.1452,1.1452,19900000.0
2006-02-10 04:06:00,1.14517,1.14517,1.14501,1.14505,44500000.0
2006-02-10 04:07:00,1.145,1.14505,1.14495,1.14505,55499999.0
2006-02-10 04:08:00,1.14495,1.145,1.14495,1.145,2400000.0
2006-02-10 04:09:00,1.14502,1.14505,1.145,1.14502,120200000.0
2006-02-10 04:10:00,1.145,1.145,1.1449,1.145,191100003.0
2006-02-10 04:11:00,1.14495,1.145,1.14495,1.145,33399999.0
2006-02-10 04:12:00,1.14502,1.14505,1.14495,1.145,129800001.0
2006-02-10 04:13:00,1.14505,1.14505,1.145,1.145,72500000.0
2006-02-10 04:14:00,1.145,1.14505,1.14495,1.14495,74600000.0
2006-02-10 04:15:00,1.14495,1.14495,1.14495,1.14495,15300000.0
2006-02-10 04:16:00,1.14495,1.145,1.14495,1.145,6400000.0
2006-02-10 04:17:00,1.1449,1.14498,1.1449,1.14498,62099998.0
2006-02-10 04:18:00,1.145,1.14502,1.145,1.14502,34300000.0
2006-02-10 04:19:00,1.14495,1.14505,1.1448,1.1448,31699999.0
2006-02-10 04:20:00,1.14505,1.14505,1.145,1.145,39300001.0
2006-02-10 04:21:00,1.14495,1.145,1.1449,1.14498,92899999.0
2006-02-10 04:22:00,1.14495,1.14505,1.14492,1.14502,140800000.0
2006-02-10 04:23:00,1.14505,1.14512,1.14505,1.14512,82599998.0
2006-02-10 04:24:00,1.14515,1.14525,1.14515,1.14515,43099999.0
2006-02-10 04:25:00,1.1452,1.1452,1.1452,1.1452,55600000.0
2006-02-10 04:26:00,1.14524,1.14534,1.14524,1.14525,127500002.0
2006-02-10 04:27:00,1.14526,1.14532,1.14526,1.14532,5600000.0
2006-02-10 04:28:00,1.1451,1.1451,1.1451,1.1451,31600000.0
2006-02-10 04:29:00,1.1452,1.1452,1.14503,1.14505,175200001.0
2006-02-10 04:30:00,1.14505,1.14515,1.14505,1.14515,27900000.0
2006-02-10 04:31:00,1.14515,1.14515,1.14505,1.1451,5500000.0
2006-02-10 04:32:00,1.14502,1.14513,1.14502,1.1451,41799999.0
2006-02-10 04:33:00,1.14505,1.1451,1.145,1.14505,131199999.0
2006-02-10 04:34:00,1.1451,1.14515,1.14505,1.1451,69300001.0
2006-02-10 04:35:00,1.14512,1.14512,1.1451,1.1451,52600000.0
2006-02-10 04:36:00,1.14507,1.14515,1.14507,1.14515,90499999.0
2006-02-10 04:37:00,1.1451,1.14512,1.1451,1.14512,36000000.0
2006-02-10 04:38:00,1.1451,1.14515,1.14507,1.1451,147799999.0
2006-02-10 04:39:00,1.14508,1.1451,1.14508,1.1451,25200000.0
2006-02-10 04:40:00,1.14508,1.1451,1.14505,1.14505,21100000.0
2006-02-10 04:41:00,1.1451,1.1451,1.14505,1.14505,47200000.0
2006-02-10 04:42:00,1.1451,1.1451,1.1451,1.1451,12100000.0
2006-02-10 04:43:00,1.14508,1.14515,1.145,1.1451,71300000.0
2006-02-10 04:44:00,1.1451,1.1451,1.1451,1.1451,7700000.0
2006-02-10 04:45:00,1.14505,1.14505,1.14505,1.14505,4000000.0
2006-02-10 04:46:00,1.14512,1.14518,1.14509,1.14518,211500002.0
2006-02-10 04:47:00,1.14515,1.14525,1.14515,1.14517,97399999.0
2006-02-10 04:48:00,1.1452,1.1452,1.14515,1.14515,25600000.0
2006-02-10 04:49:00,1.1452,1.1452,1.14512,1.14515,91999999.0
2006-02-10 04:50:00,1.14515,1.14525,1.14515,1.14515,49300000.0
2006-02-10 04:51:00,1.14525,1.14525,1.14515,1.1452,140499998.0
2006-02-10 04:52:00,1.1452,1.1452,1.1451,1.14517,31899999.0
2006-02-10 04:53:00,1.14517,1.14525,1.14515,1.1452,48100002.0
2006-02-10 04:54:00,1.1452,1.14522,1.14515,1.1452,49899999.0
2006-02-10 04:55:00,1.14518,1.14539,1.14518,1.14539,39100000.0
2006-02-10 04:56:00,1.14536,1.14553,1.14535,1.14549,12800000.0
2006-02-10 04:57:00,1.14555,1.14555,1.14545,1.1455,34500001.0
2006-02-10 04:58:00,1.1455,1.1455,1.1455,1.1455,21500001.0
2006-02-10 04:59:00,1.14547,1.1455,1.14542,1.14547,184900003.0
2006-02-10 05:00:00,1.1455,1.1455,1.1454,1.1454,7200000.0
2006-02-10 05:01:00,1.1455,1.1455,1.14545,1.1455,109700002.0
2006-02-10 05:02:00,1.14553,1.14562,1.14549,1.14558,52899999.0
2006-02-10 05:03:00,1.14562,1.14565,1.14562,1.14565,20200000.0
2006-02-10 05:04:00,1.14555,1.14565,1.14555,1.1456,36800000.0
2006-02-10 05:05:00,1.14555,1.14558,1.14553,1.14553,79899998.0
2006-02-10 05:06:00,1.1455,1.1455,1.1455,1.1455,24400000.0
2006-02-10 05:07:00,1.14558,1.14558,1.14542,1.1455,144200000.0
2006-02-10 05:08:00,1.1455,1.1455,1.1455,1.1455,16900000.0
2006-02-10 05:09:00,1.1455,1.14555,1.14542,1.14543,76400000.0
2006-02-10 05:10:00,1.14545,1.14557,1.14545,1.14556,113399999.0
2006-02-10 05:11:00,1.14562,1.14562,1.14555,1.14555,16700000.0
2006-02-10 05:12:00,1.14565,1.14565,1.1456,1.1456,80100000.0
2006-02-10 05:13:00,1.14552,1.14562,1.14552,1.14558,177400000.0
2006-02-10 05:14:00,1.14562,1.14562,1.14555,1.1456,48699999.0
2006-02-10 05:15:00,1.14555,1.1456,1.14553,1.14553,113900000.0
2006-02-10 05:16:00,1.1456,1.1456,1.14537,1.14537,165700000.0
2006-02-10 05:17:00,1.14542,1.14546,1.14537,1.14537,115299999.0
2006-02-10 05:18:00,1.14538,1.14545,1.14538,1.1454,167800001.0
2006-02-10 05:19:00,1.1454,1.1454,1.14532,1.14532,20800000.0
2006-02-10 05:20:00,1.14535,1.14551,1.14535,1.14541,100900001.0
2006-02-10 05:21:00,1.14543,1.14547,1.14543,1.14547,62799999.0
2006-02-10 05:22:00,1.1455,1.1455,1.14545,1.1455,34900001.0
2006-02-10 05:23:00,1.14546,1.14549,1.1454,1.1454,94399999.0
2006-02-10 05:24:00,1.14545,1.14545,1.14545,1.14545,2300000.0
2006-02-10 05:25:00,1.1454,1.1454,1.1454,1.1454,7200000.0
2006-02-10 05:26:00,1.1454,1.14545,1.14535,1.14535,64000001.0
2006-02-10 05:27:00,1.14535,1.1454,1.14535,1.1454,27100000.0
2006-02-10 05:28:00,1.1454,1.1454,1.1454,1.1454,9600000.0
2006-02-10 05:29:00,1.1454,1.1454,1.14535,1.1454,79700001.0
2006-02-10 05:30:00,1.14532,1.1454,1.14532,1.14535,169900002.0
2006-02-10 05:31:00,1.14543,1.14551,1.14538,1.14548,91900001.0
2006-02-10 05:32:00,1.14555,1.14555,1.14555,1.14555,9500000.0
2006-02-10 05:33:00,1.1455,1.1455,1.1455,1.1455,23200000.0
2006-02-10 05:34:00,1.14545,1.1455,1.14542,1.14542,25000000.0
2006-02-10 05:35:00,1.1455,1.1455,1.14548,1.14548,10300000.0
2006-02-10 05:36:00,1.1455,1.14555,1.1455,1.14555,42300000.0
2006-02-10 05:37:00,1.14549,1.14556,1.14549,1.14556,47400002.0
2006-02-10 05:38:00,1.14558,1.14559,1.14533,1.14533,46500002.0
2006-02-10 05:39:00,1.1456,1.14565,1.14555,1.14565,134200001.0
2006-02-10 05:40:00,1.14558,1.14565,1.14555,1.1456,156399999.0
2006-02-10 05:41:00,1.14563,1.14565,1.1456,1.14565,37500001.0
2006-02-10 05:42:00,1.14563,1.14563,1.14552,1.14552,52600001.0
2006-02-10 05:43:00,1.14542,1.14558,1.14542,1.14558,22000001.0
2006-02-10 05:44:00,1.1455,1.14565,1.1455,1.14565,51800000.0
2006-02-10 05:45:00,1.1456,1.14575,1.1456,1.14565,114900002.0
2006-02-10 05:46:00,1.14568,1.14568,1.14566,1.14568,29800000.0
2006-02-10 05:47:00,1.1456,1.14562,1.14552,1.1456,63700000.0
2006-02-10 05:48:00,1.14555,1.1456,1.14555,1.1456,25499999.0
2006-02-10 05:49:00,1.1456,1.14563,1.1456,1.14563,2200000.0
2006-02-10 05:50:00,1.14555,1.14562,1.14555,1.1456,79499999.0
2006-02-10 05:51:00,1.1455,1.14565,1.1455,1.14555,90700002.0
2006-02-10 05:52:00,1.14565,1.14565,1.14552,1.14552,78899999.0
2006-02-10 05:53:00,1.14558,1.14565,1.1455,1.14565,79700000.0
2006-02-10 05:54:00,1.14565,1.14565,1.1456,1.1456,53500001.0
2006-02-10 05:55:00,1.1456,1.1456,1.14549,1.14554,52900000.0
2006-02-10 05:56:00,1.14547,1.1455,1.14547,1.1455,20100000.0
2006-02-10 05:57:00,1.14544,1.14557,1.14544,1.14557,79500001.0
2006-02-10 05:58:00,1.1456,1.14565,1.14555,1.14555,122600001.0
2006-02-10 05:59:00,1.14558,1.14562,1.14558,1.14562,20099999.0
2006-02-10 06:00:00,1.14567,1.14567,1.14555,1.14555,54199999.0
2006-02-10 06:01:00,1.1456,1.14561,1.14547,1.14553,27600000.0
2006-02-10 06:02:00,1.14545,1.14555,1.1454,1.14545,91200000.0
2006-02-10 06:03:00,1.14545,1.14552,1.14545,1.1455,109700001.0
2006-02-10 06:04:00,1.14547,1.1455,1.14545,1.14545,99400000.0
2006-02-10 06:05:00,1.14552,1.14552,1.14538,1.14542,75300000.0
2006-02-10 06:06:00,1.1455,1.1455,1.14545,1.14545,65200002.0
2006-02-10 06:07:00,1.14555,1.14555,1.14545,1.14547,85800001.0
2006-02-10 06:08:00,1.1455,1.14555,1.14548,1.14552,104299999.0
2006-02-10 06:09:00,1.1455,1.1455,1.14545,1.14545,56000002.0
2006-02-10 06:10:00,1.14558,1.14558,1.1454,1.14552,119100002.0
2006-02-10 06:11:00,1.14545,1.14555,1.14545,1.14548,60700001.0
2006-02-10 06:12:00,1.14545,1.1455,1.1454,1.1454,28000000.0
2006-02-10 06:13:00,1.14545,1.1455,1.14545,1.1455,25600001.0
2006-02-10 06:14:00,1.1455,1.1455,1.14545,1.1455,99800000.0
2006-02-10 06:15:00,1.1455,1.14555,1.14542,1.14555,71400001.0
2006-02-10 06:16:00,1.1455,1.14555,1.14545,1.14553,77000000.0
2006-02-10 06:17:00,1.1455,1.14555,1.14545,1.1455,53200000.0
2006-02-10 06:18:00,1.14552,1.14558,1.14545,1.1455,143400000.0
2006-02-10 06:19:00,1.14555,1.14555,1.14547,1.1455,98999997.0
2006-02-10 06:20:00,1.14551,1.14567,1.14551,1.14567,56000000.0
2006-02-10 06:21:00,1.14565,1.1457,1.1456,1.1457,75800000.0
2006-02-10 06:22:00,1.14573,1.14573,1.14567,1.14573,52600000.0
2006-02-10 06:23:00,1.14565,1.1457,1.14565,1.1457,112300000.0
2006-02-10 06:24:00,1.1457,1.14573,1.14565,1.1457,88400000.0
2006-02-10 06:25:00,1.14565,1.14565,1.1455,1.1455,13800000.0
2006-02-10 06:26:00,1.14568,1.14577,1.14565,1.14565,89699999.0
2006-02-10 06:27:00,1.1457,1.1457,1.14565,1.14568,63100001.0
2006-02-10 06:28:00,1.14565,1.14575,1.1456,1.1456,66600002.0
2006-02-10 06:29:00,1.14565,1.14575,1.14565,1.1457,80700000.0
2006-02-10 06:30:00,1.14572,1.14572,1.14572,1.14572,28700001.0
2006-02-10 06:31:00,1.14565,1.14575,1.14565,1.14565,102500000.0
2006-02-10 06:32:00,1.1457,1.1457,1.1457,1.1457,60900000.0
2006-02-10 06:33:00,1.14573,1.14575,1.14569,1.14569,71300000.0
2006-02-10 06:34:00,1.14578,1.1458,1.14577,1.1458,84499998.0
2006-02-10 06:35:00,1.14575,1.14579,1.14566,1.14566,113000000.0
2006-02-10 06:36:00,1.14562,1.14562,1.14562,1.14562,27100000.0
2006-02-10 06:37:00,1.1457,1.14572,1.14565,1.1457,99400001.0
2006-02-10 06:38:00,1.14578,1.14578,1.1457,1.1457,78499999.0
2006-02-10 06:39:00,1.14567,1.1457,1.14565,1.1457,148899997.0
2006-02-10 06:40:00,1.14575,1.14575,1.14565,1.14573,75200000.0
2006-02-10 06:41:00,1.1457,1.14573,1.14562,1.1457,93999999.0
2006-02-10 06:42:00,1.1457,1.14575,1.14562,1.1457,62499999.0
2006-02-10 06:43:00,1.14565,1.1457,1.14565,1.1457,58700000.0
2006-02-10 06:44:00,1.14562,1.14573,1.14562,1.14565,38300000.0
2006-02-10 06:45:00,1.1457,1.14575,1.14565,1.14565,70499997.0
2006-02-10 06:46:00,1.14575,1.14575,1.14565,1.14565,7200000.0
2006-02-10 06:47:00,1.14565,1.14575,1.14565,1.1457,79400000.0
2006-02-10 06:48:00,1.1457,1.14573,1.14565,1.14573,22400000.0
2006-02-10 06:49:00,1.14565,1.14565,1.14565,1.14565,10400000.0
2006-02-10 06:50:00,1.1457,1.14572,1.14565,1.1457,68300001.0
2006-02-10 06:51:00,1.14567,1.1457,1.1454,1.1457,14300000.0
2006-02-10 06:52:00,1.1457,1.14575,1.1456,1.14565,184900003.0
2006-02-10 06:53:00,1.14568,1.14568,1.14568,1.14568,26400000.0
2006-02-10 06:54:00,1.1457,1.1457,1.1457,1.1457,8000000.0
2006-02-10 06:55:00,1.14575,1.14575,1.1457,1.1457,22300000.0
2006-02-10 06:56:00,1.1457,1.14575,1.1457,1.1457,106600000.0
2006-02-10 06:57:00,1.1457,1.1457,1.14565,1.14565,22499999.0
2006-02-10 06:58:00,1.1457,1.1457,1.1457,1.1457,26600000.0
2006-02-10 06:59:00,1.1456,1.14575,1.1456,1.1457,143100001.0
2006-02-10 07:00:00,1.14567,1.14574,1.14567,1.14567,87100001.0
2006-02-10 07:01:00,1.14575,1.14575,1.14565,1.14565,131300001.0
2006-02-10 07:02:00,1.1457,1.1457,1.14562,1.14562,6400000.0
2006-02-10 07:03:00,1.14575,1.14575,1.14565,1.1457,108599999.0
2006-02-10 07:04:00,1.14565,1.1457,1.1456,1.1457,99000000.0
2006-02-10 07:05:00,1.14562,1.1457,1.14562,1.1457,32800000.0
2006-02-10 07:06:00,1.14577,1.1458,1.14569,1.14578,61700001.0
2006-02-10 07:07:00,1.14582,1.14584,1.14569,1.14569,116500000.0
2006-02-10 07:08:00,1.14571,1.14585,1.14571,1.1458,140199995.0
2006-02-10 07:09:00,1.14575,1.14585,1.14575,1.14575,99500002.0
2006-02-10 07:10:00,1.1458,1.14582,1.1458,1.14582,6400000.0
2006-02-10 07:11:00,1.14582,1.14582,1.14565,1.14565,20000000.0
2006-02-10 07:12:00,1.14565,1.14575,1.14565,1.14568,59600000.0
2006-02-10 07:13:00,1.1457,1.14575,1.14562,1.1457,64200000.0
2006-02-10 07:14:00,1.14565,1.1457,1.14565,1.14567,57300001.0
2006-02-10 07:15:00,1.14567,1.14573,1.14567,1.1457,64899999.0
2006-02-10 07:16:00,1.1457,1.14575,1.1456,1.14565,100900002.0
2006-02-10 07:17:00,1.14567,1.1457,1.14567,1.1457,30200000.0
2006-02-10 07:18:00,1.14565,1.1457,1.14565,1.1457,86700001.0
2006-02-10 07:19:00,1.14569,1.14576,1.14569,1.14576,15900000.0
2006-02-10 07:20:00,1.14571,1.14574,1.14571,1.14574,12000000.0
2006-02-10 07:21:00,1.14569,1.14595,1.14569,1.14595,190100001.0
2006-02-10 07:22:00,1.14599,1.14611,1.14599,1.14604,67200001.0
2006-02-10 07:23:00,1.14589,1.14589,1.14586,1.14586,15300000.0
2006-02-10 07:24:00,1.14573,1.14573,1.14565,1.14565,11300000.0
2006-02-10 07:25:00,1.1457,1.14575,1.14565,1.14565,163899998.0
2006-02-10 07:26:00,1.14575,1.146,1.14575,1.14594,95400002.0
2006-02-10 07:27:00,1.146,1.146,1.14597,1.14597,32300000.0
2006-02-10 07:28:00,1.14591,1.14597,1.14584,1.14584,146600000.0
2006-02-10 07:29:00,1.14572,1.1458,1.14572,1.1458,14400000.0
2006-02-10 07:30:00,1.14583,1.14587,1.14583,1.14587,13600000.0
2006-02-10 07:31:00,1.14604,1.14631,1.14604,1.14605,102100000.0
2006-02-10 07:32:00,1.14605,1.14605,1.146,1.146,47000000.0
2006-02-10 07:33:00,1.14602,1.14608,1.146,1.14602,87600000.0
2006-02-10 07:34:00,1.14597,1.14604,1.14574,1.14587,39200000.0
2006-02-10 07:35:00,1.14585,1.1459,1.14583,1.14583,57800001.0
2006-02-10 07:36:00,1.14578,1.14581,1.14567,1.14569,146500003.0
2006-02-10 07:37:00,1.1457,1.1457,1.1457,1.1457,23500000.0
2006-02-10 07:38:00,1.14565,1.14565,1.14533,1.14539,106300001.0
2006-02-10 07:39:00,1.14533,1.14536,1.14521,1.14521,54800001.0
2006-02-10 07:40:00,1.14517,1.14535,1.14517,1.14535,79300001.0
2006-02-10 07:41:00,1.14535,1.14535,1.14535,1.14535,27100001.0
2006-02-10 07:42:00,1.14537,1.14545,1.14535,1.14545,83700000.0
2006-02-10 07:43:00,1.14545,1.14545,1.14535,1.14535,64400000.0
2006-02-10 07:44:00,1.14538,1.14538,1.14509,1.1451,94500000.0
2006-02-10 07:45:00,1.14491,1.14512,1.14491,1.14512,116599999.0
2006-02-10 07:46:00,1.14499,1.14499,1.14498,1.14498,24800001.0
2006-02-10 07:47:00,1.14472,1.14472,1.14446,1.14446,96700001.0
2006-02-10 07:48:00,1.1445,1.14455,1.14443,1.14448,120400001.0
2006-02-10 07:49:00,1.14459,1.14482,1.14459,1.14472,166600004.0
2006-02-10 07:50:00,1.14482,1.145,1.14482,1.145,25299999.0
2006-02-10 07:51:00,1.14504,1.14508,1.14491,1.14493,151700002.0
2006-02-10 07:52:00,1.14511,1.14514,1.14511,1.14514,26800000.0
2006-02-10 07:53:00,1.1453,1.1453,1.1453,1.1453,6400000.0
2006-02-10 07:54:00,1.1453,1.14535,1.14525,1.14525,185300003.0
2006-02-10 07:55:00,1.1453,1.14535,1.14522,1.14535,97800001.0
2006-02-10 07:56:00,1.1453,1.14535,1.14517,1.14517,40600000.0
2006-02-10 07:57:00,1.1452,1.1452,1.14518,1.14518,31700000.0
2006-02-10 07:58:00,1.1452,1.1452,1.14513,1.1452,64400000.0
2006-02-10 07:59:00,1.14518,1.14522,1.14515,1.1452,115500002.0
2006-02-10 08:00:00,1.14515,1.14525,1.14515,1.14525,187400002.0
2006-02-10 08:01:00,1.14515,1.14525,1.14515,1.14525,8300000.0
2006-02-10 08:02:00,1.14516,1.14528,1.14516,1.14528,98799997.0
2006-02-10 08:03:00,1.1454,1.14553,1.1453,1.14552,207600001.0
2006-02-10 08:04:00,1.14546,1.14546,1.14517,1.14525,137599999.0
2006-02-10 08:05:00,1.1452,1.14522,1.14515,1.1452,86899999.0
2006-02-10 08:06:00,1.14532,1.14558,1.14532,1.14558,91100002.0
2006-02-10 08:07:00,1.14565,1.14588,1.14565,1.14582,119999999.0
2006-02-10 08:08:00,1.14586,1.14586,1.14586,1.14586,53500002.0
2006-02-10 08:09:00,1.14602,1.14634,1.14602,1.14614,71299999.0
2006-02-10 08:10:00,1.14616,1.14625,1.14608,1.14625,71000000.0
2006-02-10 08:11:00,1.14618,1.14618,1.146,1.14614,52400001.0
2006-02-10 08:12:00,1.14615,1.14615,1.1461,1.1461,31099999.0
2006-02-10 08:13:00,1.14613,1.14617,1.14605,1.14605,58999998.0
2006-02-10 08:14:00,1.14605,1.14615,1.14605,1.1461,59600000.0
2006-02-10 08:15:00,1.1461,1.14613,1.14605,1.14605,154699998.0
2006-02-10 08:16:00,1.14606,1.14606,1.14599,1.14599,41900000.0
2006-02-10 08:17:00,1.14593,1.14593,1.14572,1.14572,93600002.0
2006-02-10 08:18:00,1.14565,1.14565,1.14565,1.14565,1600000.0
2006-02-10 08:19:00,1.14575,1.14575,1.1457,1.14575,33300000.0
2006-02-10 08:20:00,1.1457,1.1457,1.1457,1.1457,102000001.0
2006-02-10 08:21:00,1.14569,1.14569,1.14549,1.14558,77900001.0
2006-02-10 08:22:00,1.1456,1.14562,1.14558,1.1456,29500000.0
2006-02-10 08:23:00,1.1456,1.14565,1.14555,1.1456,101099999.0
2006-02-10 08:24:00,1.1456,1.14565,1.14546,1.14546,66999999.0
2006-02-10 08:25:00,1.14538,1.14538,1.14517,1.14523,108900001.0
2006-02-10 08:26:00,1.14513,1.14524,1.14513,1.14524,118899999.0
2006-02-10 08:27:00,1.1451,1.14529,1.1451,1.14529,70100000.0
2006-02-10 08:28:00,1.14523,1.14529,1.14519,1.14529,74700002.0
2006-02-10 08:29:00,1.1453,1.1453,1.1452,1.1452,56800000.0
2006-02-10 08:30:00,1.14523,1.14533,1.14523,1.1453,55999999.0
2006-02-10 08:31:00,1.14528,1.14528,1.14502,1.14502,144299997.0
2006-02-10 08:32:00,1.14505,1.14505,1.14493,1.145,169400004.0
2006-02-10 08:33:00,1.14492,1.14496,1.14472,1.14485,144100000.0
2006-02-10 08:34:00,1.1448,1.14485,1.14475,1.14485,55800001.0
2006-02-10 08:35:00,1.14473,1.14473,1.14454,1.14462,43200000.0
2006-02-10 08:36:00,1.14474,1.14474,1.14474,1.14474,31400000.0
2006-02-10 08:37:00,1.14475,1.14475,1.14465,1.14465,54599998.0
2006-02-10 08:38:00,1.14452,1.14455,1.1445,1.14455,65200000.0
2006-02-10 08:39:00,1.14455,1.14465,1.14455,1.1446,73300000.0
2006-02-10 08:40:00,1.14457,1.1446,1.14457,1.1446,38300000.0
2006-02-10 08:41:00,1.1446,1.14465,1.1445,1.1445,66700002.0
2006-02-10 08:42:00,1.14455,1.1446,1.14455,1.1446,99099999.0
2006-02-10 08:43:00,1.14465,1.14465,1.14453,1.14455,119200000.0
2006-02-10 08:44:00,1.14456,1.14459,1.14456,1.14459,47100002.0
2006-02-10 08:45:00,1.1445,1.14453,1.14448,1.1445,124800000.0
2006-02-10 08:46:00,1.14458,1.14464,1.14458,1.14464,9600000.0
2006-02-10 08:47:00,1.1447,1.1447,1.14463,1.14463,23899999.0
2006-02-10 08:48:00,1.14474,1.14474,1.14471,1.14471,7000000.0
2006-02-10 08:49:00,1.14476,1.14479,1.14476,1.14479,8000000.0
2006-02-10 08:50:00,1.14465,1.14475,1.14465,1.14475,127200002.0
2006-02-10 08:51:00,1.1447,1.1447,1.1447,1.1447,31100000.0
2006-02-10 08:52:00,1.1447,1.14472,1.1447,1.14472,128700002.0
2006-02-10 08:53:00,1.1447,1.14475,1.14465,1.14468,162600003.0
2006-02-10 08:54:00,1.14465,1.14475,1.14465,1.14475,127799997.0
2006-02-10 08:55:00,1.1447,1.14475,1.14463,1.14475,119999998.0
2006-02-10 08:56:00,1.1447,1.14475,1.1447,1.14475,100400001.0
2006-02-10 08:57:00,1.1447,1.14475,1.14463,1.14463,113100000.0
2006-02-10 08:58:00,1.14467,1.14471,1.14456,1.14461,97300003.0
2006-02-10 08:59:00,1.1446,1.14465,1.1446,1.1446,86200000.0
2006-02-10 09:00:00,1.14463,1.14475,1.14463,1.14465,94400000.0
2006-02-10 09:01:00,1.14458,1.14458,1.14452,1.14452,30500000.0
2006-02-10 09:02:00,1.1445,1.14455,1.14442,1.14442,52800000.0
2006-02-10 09:03:00,1.14448,1.14451,1.14433,1.14433,69000000.0
2006-02-10 09:04:00,1.14425,1.14425,1.14416,1.14416,59500001.0
2006-02-10 09:05:00,1.14428,1.14428,1.14405,1.14407,125600000.0
2006-02-10 09:06:00,1.14403,1.14412,1.14403,1.14407,84999998.0
2006-02-10 09:07:00,1.14414,1.14414,1.14411,1.14411,29999999.0
2006-02-10 09:08:00,1.1442,1.14431,1.1442,1.14427,92799997.0
2006-02-10 09:09:00,1.14423,1.14446,1.14423,1.14446,83500000.0
2006-02-10 09:10:00,1.14452,1.14456,1.14452,1.14456,44600000.0
2006-02-10 09:11:00,1.14459,1.14486,1.14459,1.14481,106699999.0
2006-02-10 09:12:00,1.14482,1.14485,1.14482,1.14485,4000000.0
2006-02-10 09:13:00,1.14482,1.14496,1.1448,1.1448,42200000.0
2006-02-10 09:14:00,1.14483,1.14486,1.14474,1.14475,149200003.0
2006-02-10 09:15:00,1.14487,1.14501,1.14487,1.14495,92400001.0
2006-02-10 09:16:00,1.14499,1.14505,1.14495,1.14495,163400002.0
2006-02-10 09:17:00,1.145,1.14516,1.145,1.1451,90099999.0
2006-02-10 09:18:00,1.14509,1.14509,1.14509,1.14509,4800000.0
2006-02-10 09:19:00,1.14506,1.14522,1.14506,1.14513,16900000.0
2006-02-10 09:20:00,1.1452,1.1452,1.1451,1.1452,144300002.0
2006-02-10 09:21:00,1.14515,1.14515,1.14515,1.14515,4000000.0
2006-02-10 09:22:00,1.14516,1.14518,1.14506,1.14518,125000002.0
2006-02-10 09:23:00,1.14515,1.1452,1.14515,1.1452,17400000.0
2006-02-10 09:24:00,1.14525,1.14525,1.14515,1.14515,74500000.0
2006-02-10 09:25:00,1.14526,1.14545,1.14526,1.14545,153900000.0
2006-02-10 09:26:00,1.14553,1.14557,1.14553,1.14557,19200000.0
2006-02-10 09:27:00,1.14562,1.14569,1.14562,1.14566,40599999.0
2006-02-10 09:28:00,1.14577,1.14578,1.14573,1.14578,23099999.0
2006-02-10 09:29:00,1.14571,1.14573,1.1456,1.14564,47900000.0
2006-02-10 09:30:00,1.14562,1.14562,1.14556,1.14556,6600000.0
2006-02-10 09:31:00,1.14554,1.14562,1.14552,1.14552,95200000.0
2006-02-10 09:32:00,1.14555,1.14611,1.14555,1.14611,80400000.0
2006-02-10 09:33:00,1.14618,1.14634,1.14617,1.14623,180600003.0
2006-02-10 09:34:00,1.1462,1.1464,1.1462,1.1464,31900001.0
2006-02-10 09:35:00,1.14643,1.14643,1.14622,1.14622,27399999.0
2006-02-10 09:36:00,1.14617,1.1462,1.14617,1.1462,28700000.0
2006-02-10 09:37:00,1.14627,1.14632,1.14616,1.14616,66300000.0
2006-02-10 09:38:00,1.14623,1.14637,1.14623,1.14637,107999999.0
2006-02-10 09:39:00,1.14638,1.14642,1.14631,1.14642,33800000.0
2006-02-10 09:40:00,1.14638,1.14642,1.1463,1.14633,66800000.0
2006-02-10 09:41:00,1.14632,1.1464,1.14632,1.14635,44700000.0
2006-02-10 09:42:00,1.14641,1.14641,1.14626,1.14628,30500000.0
2006-02-10 09:43:00,1.1462,1.14649,1.1462,1.14641,108699998.0
2006-02-10 09:44:00,1.14636,1.14642,1.14634,1.14634,111199998.0
2006-02-10 09:45:00,1.14632,1.14643,1.14632,1.14643,13600000.0
2006-02-10 09:46:00,1.14646,1.14646,1.14633,1.14633,10100000.0
2006-02-10 09:47:00,1.14623,1.14633,1.14623,1.1463,94600000.0
2006-02-10 09:48:00,1.14627,1.14627,1.14617,1.14626,72400000.0
2006-02-10 09:49:00,1.14632,1.14632,1.1463,1.1463,26699999.0
2006-02-10 09:50:00,1.14617,1.14618,1.14617,1.14618,34200001.0
2006-02-10 09:51:00,1.14617,1.14619,1.14584,1.14584,60599999.0
2006-02-10 09:52:00,1.14582,1.14592,1.14582,1.14587,104400001.0
2006-02-10 09:53:00,1.14588,1.14588,1.14576,1.14581,121999999.0
2006-02-10 09:54:00,1.14577,1.14577,1.14559,1.14559,66400000.0
2006-02-10 09:55:00,1.1457,1.1457,1.1456,1.14567,103499999.0
2006-02-10 09:56:00,1.1456,1.1456,1.1456,1.1456,127799998.0
2006-02-10 09:57:00,1.1456,1.14565,1.14552,1.14555,98599998.0
2006-02-10 09:58:00,1.1456,1.14587,1.1456,1.14587,105700000.0
2006-02-10 09:59:00,1.14588,1.14588,1.14582,1.14583,77100000.0
2006-02-10 10:00:00,1.14575,1.14582,1.1457,1.14573,101800000.0
2006-02-10 10:01:00,1.1456,1.1456,1.14551,1.14553,57400002.0
2006-02-10 10:02:00,1.14551,1.14562,1.14542,1.14542,161000001.0
2006-02-10 10:03:00,1.1455,1.14563,1.1455,1.14554,45700001.0
2006-02-10 10:04:00,1.14571,1.14581,1.14569,1.14581,120799999.0
2006-02-10 10:05:00,1.14587,1.14587,1.1458,1.1458,28900000.0
2006-02-10 10:06:00,1.1459,1.14595,1.14585,1.14595,26400000.0
2006-02-10 10:07:00,1.14604,1.14616,1.14604,1.14604,95200002.0
2006-02-10 10:08:00,1.1459,1.14607,1.1459,1.14601,101200001.0
2006-02-10 10:09:00,1.14597,1.14597,1.14592,1.14592,95600002.0
2006-02-10 10:10:00,1.14585,1.1459,1.14585,1.14587,185899996.0
2006-02-10 10:11:00,1.14596,1.14598,1.14568,1.14568,76800000.0
2006-02-10 10:12:00,1.14555,1.14564,1.14523,1.14523,102099999.0
2006-02-10 10:13:00,1.1451,1.14515,1.14508,1.14508,78700001.0
2006-02-10 10:14:00,1.145,1.14502,1.14495,1.145,60600000.0
2006-02-10 10:15:00,1.14509,1.14518,1.145,1.14505,174500000.0
2006-02-10 10:16:00,1.14509,1.14524,1.14509,1.1451,108200000.0
2006-02-10 10:17:00,1.14518,1.14518,1.14507,1.14512,141700000.0
2006-02-10 10:18:00,1.14516,1.14518,1.14505,1.14505,122600000.0
2006-02-10 10:19:00,1.14514,1.14541,1.14514,1.14535,77400002.0
2006-02-10 10:20:00,1.14535,1.14552,1.14525,1.14552,69000001.0
2006-02-10 10:21:00,1.14542,1.1455,1.14525,1.1455,89900001.0
2006-02-10 10:22:00,1.14547,1.14558,1.14543,1.14543,73400001.0
2006-02-10 10:23:00,1.14533,1.14539,1.14524,1.14539,91800001.0
2006-02-10 10:24:00,1.14537,1.14558,1.14536,1.14558,90000001.0
2006-02-10 10:25:00,1.1456,1.14565,1.14552,1.1456,89599999.0
2006-02-10 10:26:00,1.14555,1.14555,1.1454,1.1454,19200000.0
2006-02-10 10:27:00,1.14543,1.14577,1.14543,1.14577,59800000.0
2006-02-10 10:28:00,1.14571,1.14577,1.14555,1.14577,83000000.0
2006-02-10 10:29:00,1.14576,1.14585,1.1457,1.14585,191300000.0
2006-02-10 10:30:00,1.14585,1.14585,1.14582,1.14582,97600001.0
2006-02-10 10:31:00,1.14609,1.14655,1.14609,1.1465,76499999.0
2006-02-10 10:32:00,1.14648,1.14648,1.14637,1.14642,27300000.0
2006-02-10 10:33:00,1.14632,1.14634,1.14621,1.14634,85100000.0
2006-02-10 10:34:00,1.14635,1.14639,1.14624,1.14624,107500000.0
2006-02-10 10:35:00,1.14611,1.14622,1.14605,1.14605,92299999.0
2006-02-10 10:36:00,1.14605,1.14607,1.14588,1.14607,142699997.0
2006-02-10 10:37:00,1.14612,1.14612,1.14596,1.14607,169100001.0
2006-02-10 10:38:00,1.14612,1.14612,1.14584,1.14584,173000001.0
2006-02-10 10:39:00,1.14591,1.14604,1.14591,1.14598,60199999.0
2006-02-10 10:40:00,1.14595,1.14615,1.14595,1.14615,46299999.0
2006-02-10 10:41:00,1.14615,1.14625,1.14615,1.1462,99799998.0
2006-02-10 10:42:00,1.14622,1.14632,1.14622,1.14632,82399998.0
2006-02-10 10:43:00,1.14632,1.14632,1.14609,1.14613,43299999.0
2006-02-10 10:44:00,1.14598,1.146,1.14585,1.14585,96900000.0
2006-02-10 10:45:00,1.14588,1.14593,1.14585,1.14588,110000001.0
2006-02-10 10:46:00,1.14587,1.14592,1.14582,1.14588,137100003.0
2006-02-10 10:47:00,1.14582,1.14584,1.14582,1.14583,41300000.0
2006-02-10 10:48:00,1.14578,1.14582,1.14563,1.14563,91800000.0
2006-02-10 10:49:00,1.14561,1.14561,1.14546,1.14557,188399997.0
2006-02-10 10:50:00,1.14552,1.14555,1.1454,1.14555,180100003.0
2006-02-10 10:51:00,1.14552,1.14555,1.14545,1.14555,229799997.0
2006-02-10 10:52:00,1.14548,1.1455,1.14542,1.14542,60200000.0
2006-02-10 10:53:00,1.14554,1.14562,1.14554,1.14562,98000000.0
2006-02-10 10:54:00,1.14565,1.1457,1.14552,1.1457,24200000.0
2006-02-10 10:55:00,1.14573,1.14575,1.14565,1.14565,79789998.0
2006-02-10 10:56:00,1.14567,1.14588,1.14567,1.14588,153500002.0
2006-02-10 10:57:00,1.14588,1.14602,1.14588,1.1459,114799997.0
2006-02-10 10:58:00,1.146,1.14605,1.14592,1.146,57500000.0
2006-02-10 10:59:00,1.14602,1.14602,1.14591,1.14592,41100000.0
2006-02-10 11:00:00,1.1459,1.14621,1.1459,1.14602,172399998.0
2006-02-10 11:01:00,1.14598,1.14603,1.14583,1.14603,136900001.0
2006-02-10 11:02:00,1.14601,1.14608,1.14597,1.14608,151000000.0
2006-02-10 11:03:00,1.1461,1.14617,1.14603,1.14617,184999997.0
2006-02-10 11:04:00,1.14617,1.14628,1.14617,1.14628,80200001.0
2006-02-10 11:05:00,1.14628,1.1463,1.14628,1.1463,89900000.0
2006-02-10 11:06:00,1.14638,1.14652,1.14638,1.1465,60000000.0
2006-02-10 11:07:00,1.1465,1.1465,1.14642,1.14642,67100001.0
2006-02-10 11:08:00,1.1465,1.14653,1.14645,1.1465,133500002.0
2006-02-10 11:09:00,1.14643,1.14653,1.14643,1.1465,106900001.0
2006-02-10 11:10:00,1.14652,1.14661,1.14652,1.14659,84400001.0
2006-02-10 11:11:00,1.14658,1.14663,1.14647,1.14658,181000001.0
2006-02-10 11:12:00,1.1465,1.14655,1.14645,1.1465,97599999.0
2006-02-10 11:13:00,1.14652,1.14654,1.1464,1.14643,137000000.0
2006-02-10 11:14:00,1.14633,1.14643,1.14633,1.14633,76200001.0
2006-02-10 11:15:00,1.14633,1.14647,1.14629,1.14634,180500002.0
2006-02-10 11:16:00,1.14632,1.14643,1.14632,1.14639,167900004.0
2006-02-10 11:17:00,1.14636,1.14662,1.14631,1.14653,58199999.0
2006-02-10 11:18:00,1.14648,1.14655,1.14648,1.14653,72300000.0
2006-02-10 11:19:00,1.1466,1.14665,1.14655,1.14655,145499998.0
2006-02-10 11:20:00,1.14659,1.14672,1.14657,1.14663,160599998.0
2006-02-10 11:21:00,1.1467,1.14679,1.14659,1.14659,99800000.0
2006-02-10 11:22:00,1.1466,1.1466,1.1466,1.1466,3200000.0
2006-02-10 11:23:00,1.1465,1.1466,1.14642,1.1466,33300000.0
2006-02-10 11:24:00,1.14652,1.14655,1.14652,1.14652,50599999.0
2006-02-10 11:25:00,1.14657,1.14662,1.14648,1.14652,213400006.0
2006-02-10 11:26:00,1.1465,1.14655,1.1465,1.14655,121900001.0
2006-02-10 11:27:00,1.1465,1.14653,1.14643,1.1465,99400001.0
2006-02-10 11:28:00,1.14652,1.14656,1.14643,1.14649,101999999.0
2006-02-10 11:29:00,1.14643,1.1465,1.14643,1.14643,101699999.0
2006-02-10 11:30:00,1.14648,1.14648,1.14639,1.14648,87900000.0
2006-02-10 11:31:00,1.14649,1.14651,1.14642,1.14647,79399999.0
2006-02-10 11:32:00,1.14642,1.14651,1.14636,1.14648,155800003.0
2006-02-10 11:33:00,1.14645,1.14654,1.14645,1.14648,88900000.0
2006-02-10 11:34:00,1.14636,1.14636,1.14611,1.14614,170700000.0
2006-02-10 11:35:00,1.14612,1.14626,1.14612,1.14623,90100002.0
2006-02-10 11:36:00,1.14618,1.14637,1.14613,1.14625,95500002.0
2006-02-10 11:37:00,1.14615,1.14656,1.14615,1.1465,159300001.0
2006-02-10 11:38:00,1.14649,1.14659,1.14646,1.14655,120099997.0
2006-02-10 11:39:00,1.14652,1.14658,1.14642,1.14646,79099999.0
2006-02-10 11:40:00,1.14642,1.1465,1.14637,1.14648,170200002.0
2006-02-10 11:41:00,1.14658,1.14659,1.1465,1.14658,134999999.0
2006-02-10 11:42:00,1.14661,1.14678,1.14657,1.14657,234500002.0
2006-02-10 11:43:00,1.14662,1.1467,1.14656,1.1467,84399999.0
2006-02-10 11:44:00,1.14651,1.14676,1.14651,1.14674,66100000.0
2006-02-10 11:45:00,1.14703,1.14741,1.14703,1.14741,84400003.0
2006-02-10 11:46:00,1.14754,1.1476,1.14744,1.1475,49700000.0
2006-02-10 11:47:00,1.14736,1.14736,1.14734,1.14734,39200000.0
2006-02-10 11:48:00,1.14721,1.14722,1.14707,1.14707,33200001.0
2006-02-10 11:49:00,1.14709,1.14709,1.14687,1.14687,48000000.0
2006-02-10 11:50:00,1.14687,1.14689,1.14652,1.14654,92600000.0
2006-02-10 11:51:00,1.14652,1.14659,1.14633,1.14633,150100000.0
2006-02-10 11:52:00,1.14637,1.14637,1.14619,1.1462,194500004.0
2006-02-10 11:53:00,1.14606,1.14606,1.14593,1.14594,45200000.0
2006-02-10 11:54:00,1.146,1.146,1.14585,1.14595,135700002.0
2006-02-10 11:55:00,1.14603,1.14615,1.1459,1.14615,108999998.0
2006-02-10 11:56:00,1.1462,1.1462,1.14613,1.1462,103099997.0
2006-02-10 11:57:00,1.14623,1.14632,1.14623,1.14625,144900003.0
2006-02-10 11:58:00,1.14611,1.14623,1.14591,1.14606,169899999.0
2006-02-10 11:59:00,1.14627,1.14664,1.14627,1.14634,161399999.0
2006-02-10 12:00:00,1.14647,1.14663,1.14647,1.14649,116600000.0
2006-02-10 12:01:00,1.14642,1.14651,1.14641,1.14651,55100000.0
2006-02-10 12:02:00,1.14659,1.14669,1.14634,1.14634,81700000.0
2006-02-10 12:03:00,1.14623,1.14624,1.14615,1.14615,104200001.0
2006-02-10 12:04:00,1.14632,1.14644,1.14596,1.14605,117500002.0
2006-02-10 12:05:00,1.14615,1.14636,1.14615,1.1463,92499999.0
2006-02-10 12:06:00,1.14662,1.14701,1.14662,1.14696,83799999.0
2006-02-10 12:07:00,1.14711,1.14738,1.14711,1.14738,41100000.0
2006-02-10 12:08:00,1.14748,1.14772,1.14748,1.14762,182500002.0
2006-02-10 12:09:00,1.14748,1.14748,1.14739,1.14745,112599999.0
2006-02-10 12:10:00,1.14753,1.14776,1.14743,1.1477,170100000.0
2006-02-10 12:11:00,1.14785,1.14795,1.14785,1.14792,127699999.0
2006-02-10 12:12:00,1.14774,1.14774,1.14737,1.14761,94200000.0
2006-02-10 12:13:00,1.1474,1.1476,1.14726,1.14726,120299998.0
2006-02-10 12:14:00,1.14722,1.14724,1.14708,1.14708,192400001.0
2006-02-10 12:15:00,1.14707,1.14717,1.14707,1.14716,78699999.0
2006-02-10 12:16:00,1.14718,1.14732,1.14718,1.14731,43899999.0
2006-02-10 12:17:00,1.14747,1.14755,1.14731,1.1475,34100000.0
2006-02-10 12:18:00,1.14758,1.14771,1.14753,1.14755,17400000.0
2006-02-10 12:19:00,1.14761,1.14765,1.14761,1.14764,111699999.0
2006-02-10 12:20:00,1.14763,1.14763,1.14754,1.14755,77200002.0
2006-02-10 12:21:00,1.14753,1.14758,1.14746,1.14753,110100000.0
2006-02-10 12:22:00,1.14754,1.14754,1.14734,1.14749,80100000.0
2006-02-10 12:23:00,1.14755,1.14755,1.14745,1.1475,22900000.0
2006-02-10 12:24:00,1.14749,1.14749,1.14738,1.14738,43800000.0
2006-02-10 12:25:00,1.14734,1.1474,1.14724,1.14724,154000000.0
2006-02-10 12:26:00,1.1472,1.1472,1.14697,1.147,79000001.0
2006-02-10 12:27:00,1.14697,1.14711,1.14691,1.14711,145500001.0
2006-02-10 12:28:00,1.14707,1.1471,1.14702,1.1471,188900001.0
2006-02-10 12:29:00,1.1471,1.14722,1.1471,1.14715,101300002.0
2006-02-10 12:30:00,1.14718,1.14718,1.14706,1.1471,144600002.0
2006-02-10 12:31:00,1.14715,1.14729,1.14715,1.14722,91700000.0
2006-02-10 12:32:00,1.14709,1.1473,1.14709,1.14715,138100002.0
2006-02-10 12:33:00,1.14727,1.14747,1.14727,1.14733,74400002.0
2006-02-10 12:34:00,1.1472,1.14723,1.14712,1.14715,141500003.0
2006-02-10 12:35:00,1.14733,1.14736,1.14711,1.14724,216400002.0
2006-02-10 12:36:00,1.14729,1.14743,1.14719,1.14742,138499999.0
2006-02-10 12:37:00,1.14751,1.1476,1.14745,1.14745,58300000.0
2006-02-10 12:38:00,1.1474,1.1475,1.14736,1.1475,101800000.0
2006-02-10 12:39:00,1.14757,1.14764,1.1475,1.1476,37600000.0
2006-02-10 12:40:00,1.1476,1.14772,1.14745,1.14772,162500003.0
2006-02-10 12:41:00,1.14766,1.14766,1.14741,1.14756,128400004.0
2006-02-10 12:42:00,1.14757,1.14758,1.14742,1.14743,130400000.0
2006-02-10 12:43:00,1.14739,1.14745,1.1473,1.1474,183200002.0
2006-02-10 12:44:00,1.14737,1.14745,1.14735,1.1474,155300001.0
2006-02-10 12:45:00,1.14742,1.14755,1.14738,1.14755,122199998.0
2006-02-10 12:46:00,1.1477,1.14775,1.1477,1.14775,19100000.0
2006-02-10 12:47:00,1.1478,1.14787,1.14771,1.14771,151600000.0
2006-02-10 12:48:00,1.14765,1.14765,1.1475,1.1476,86999998.0
2006-02-10 12:49:00,1.14762,1.1477,1.14755,1.14755,130300000.0
2006-02-10 12:50:00,1.14755,1.14773,1.14755,1.14773,50500000.0
2006-02-10 12:51:00,1.14769,1.14775,1.14765,1.14772,24200000.0
2006-02-10 12:52:00,1.14757,1.14757,1.14727,1.14727,134500001.0
2006-02-10 12:53:00,1.14728,1.14729,1.14721,1.14729,180200002.0
2006-02-10 12:54:00,1.14729,1.14729,1.14721,1.14721,30600000.0
2006-02-10 12:55:00,1.14715,1.1472,1.14715,1.14715,121299999.0
2006-02-10 12:56:00,1.14714,1.14714,1.14692,1.14694,165900000.0
2006-02-10 12:57:00,1.14697,1.14715,1.14697,1.14715,7000000.0
2006-02-10 12:58:00,1.14713,1.14713,1.14709,1.14713,92699999.0
2006-02-10 12:59:00,1.14708,1.14718,1.14705,1.14718,110100002.0
2006-02-10 13:00:00,1.14714,1.14732,1.14714,1.14724,115800001.0
2006-02-10 13:01:00,1.14732,1.14732,1.1471,1.14718,92300000.0
2006-02-10 13:02:00,1.14712,1.14719,1.14712,1.14718,51099999.0
2006-02-10 13:03:00,1.14715,1.14715,1.14702,1.14702,6500000.0
2006-02-10 13:04:00,1.14695,1.14708,1.14695,1.14704,109000000.0
2006-02-10 13:05:00,1.14702,1.14702,1.14698,1.14698,46300000.0
2006-02-10 13:06:00,1.14702,1.1472,1.14702,1.1471,104599998.0
2006-02-10 13:07:00,1.14712,1.14712,1.14695,1.14695,96099998.0
2006-02-10 13:08:00,1.14704,1.14719,1.14704,1.14713,63700000.0
2006-02-10 13:09:00,1.14709,1.14728,1.14709,1.14728,86400000.0
2006-02-10 13:10:00,1.14728,1.14733,1.14724,1.14733,75500001.0
2006-02-10 13:11:00,1.14726,1.14746,1.14725,1.14746,133600002.0
2006-02-10 13:12:00,1.14753,1.14757,1.14753,1.14755,47800000.0
2006-02-10 13:13:00,1.14764,1.14773,1.14764,1.14773,22200000.0
2006-02-10 13:14:00,1.14792,1.14813,1.14792,1.14799,62699999.0
2006-02-10 13:15:00,1.14791,1.1481,1.14791,1.14802,32600000.0
2006-02-10 13:16:00,1.14795,1.148,1.14795,1.148,40600002.0
2006-02-10 13:17:00,1.14807,1.14834,1.14806,1.14824,90099999.0
2006-02-10 13:18:00,1.14837,1.14841,1.14837,1.14841,3800000.0
2006-02-10 13:19:00,1.14848,1.14855,1.14839,1.14851,115300000.0
2006-02-10 13:20:00,1.14839,1.14839,1.14801,1.14804,55000000.0
2006-02-10 13:21:00,1.14793,1.14793,1.14787,1.14787,32700000.0
2006-02-10 13:22:00,1.1477,1.14785,1.1477,1.14782,100500001.0
2006-02-10 13:23:00,1.14771,1.14771,1.14739,1.14742,113299999.0
2006-02-10 13:24:00,1.14733,1.14733,1.14718,1.14732,70200000.0
2006-02-10 13:25:00,1.14725,1.14725,1.14714,1.14718,77900000.0
2006-02-10 13:26:00,1.14717,1.14723,1.14717,1.14722,18500000.0
2006-02-10 13:27:00,1.1473,1.1473,1.14725,1.1473,131500000.0
2006-02-10 13:28:00,1.1473,1.1473,1.14725,1.14725,43099999.0
2006-02-10 13:29:00,1.14733,1.14747,1.14733,1.14735,102999998.0
2006-02-10 13:30:00,1.1474,1.14745,1.14735,1.1474,122099998.0
2006-02-10 13:31:00,1.14735,1.14747,1.14735,1.14735,67700000.0
2006-02-10 13:32:00,1.14742,1.14742,1.14734,1.14735,91600002.0
2006-02-10 13:33:00,1.14742,1.14742,1.14727,1.14729,48200000.0
2006-02-10 13:34:00,1.1473,1.1473,1.1473,1.1473,16800000.0
2006-02-10 13:35:00,1.14732,1.1475,1.14728,1.1475,112400002.0
2006-02-10 13:36:00,1.1475,1.14753,1.1475,1.14753,189200004.0
2006-02-10 13:37:00,1.14755,1.14755,1.14755,1.14755,11900000.0
2006-02-10 13:38:00,1.14747,1.14752,1.14747,1.1475,94500001.0
2006-02-10 13:39:00,1.14747,1.14747,1.14743,1.14743,29200000.0
2006-02-10 13:40:00,1.1474,1.14745,1.1474,1.14742,197100001.0
2006-02-10 13:41:00,1.14731,1.14747,1.14729,1.1474,56700000.0
2006-02-10 13:42:00,1.14762,1.14789,1.14761,1.14789,177300001.0
2006-02-10 13:43:00,1.14784,1.14794,1.14753,1.14753,80600000.0
2006-02-10 13:44:00,1.1475,1.14761,1.14748,1.14752,89500001.0
2006-02-10 13:45:00,1.14755,1.14765,1.14755,1.14765,67599999.0
2006-02-10 13:46:00,1.14758,1.14767,1.14758,1.14767,89599997.0
2006-02-10 13:47:00,1.14757,1.14767,1.14757,1.14767,92100000.0
2006-02-10 13:48:00,1.14765,1.14772,1.14754,1.14756,159400000.0
2006-02-10 13:49:00,1.14748,1.14748,1.14721,1.14728,25000000.0
2006-02-10 13:50:00,1.14734,1.14746,1.14734,1.14734,64200000.0
2006-02-10 13:51:00,1.14725,1.14725,1.14714,1.14725,77800001.0
2006-02-10 13:52:00,1.14725,1.14735,1.14725,1.1473,129200002.0
2006-02-10 13:53:00,1.14727,1.14738,1.1472,1.14738,31900000.0
2006-02-10 13:54:00,1.14737,1.14754,1.14736,1.14736,128300000.0
2006-02-10 13:55:00,1.14745,1.14795,1.14745,1.14788,74800000.0
2006-02-10 13:56:00,1.1478,1.1478,1.14764,1.14778,124000000.0
2006-02-10 13:57:00,1.1478,1.14816,1.1478,1.14816,107800001.0
2006-02-10 13:58:00,1.14798,1.14798,1.14741,1.14753,153400002.0
2006-02-10 13:59:00,1.1474,1.14744,1.14732,1.1474,52900000.0
2006-02-10 14:00:00,1.14782,1.14829,1.14727,1.14732,187700002.0
2006-02-10 14:01:00,1.14735,1.14753,1.14735,1.14748,71300002.0
2006-02-10 14:02:00,1.14744,1.1476,1.14744,1.1476,61400001.0
2006-02-10 14:03:00,1.1476,1.14765,1.14755,1.14765,72600001.0
2006-02-10 14:04:00,1.14751,1.14765,1.14751,1.14765,89299999.0
2006-02-10 14:05:00,1.148,1.14879,1.148,1.14872,110899999.0
2006-02-10 14:06:00,1.1487,1.14872,1.14828,1.14839,53600000.0
2006-02-10 14:07:00,1.14846,1.1486,1.14839,1.1486,106099997.0
2006-02-10 14:08:00,1.14855,1.14884,1.14855,1.14855,113700001.0
2006-02-10 14:09:00,1.14858,1.1487,1.14858,1.1487,6400000.0
2006-02-10 14:10:00,1.14887,1.14887,1.14849,1.14884,169199999.0
2006-02-10 14:11:00,1.14888,1.14888,1.14857,1.14857,108400003.0
2006-02-10 14:12:00,1.14845,1.14845,1.14806,1.14806,110499997.0
2006-02-10 14:13:00,1.14799,1.14815,1.14799,1.14808,134400003.0
2006-02-10 14:14:00,1.14811,1.14822,1.14811,1.14815,136600001.0
2006-02-10 14:15:00,1.14815,1.14825,1.14815,1.14815,124900000.0
2006-02-10 14:16:00,1.14822,1.14827,1.14818,1.14824,181699997.0
2006-02-10 14:17:00,1.14825,1.14825,1.14818,1.14818,7200000.0
2006-02-10 14:18:00,1.14828,1.14837,1.14828,1.14837,65600001.0
2006-02-10 14:19:00,1.14835,1.14835,1.1482,1.14833,32000000.0
2006-02-10 14:20:00,1.1483,1.14834,1.14815,1.14819,102800000.0
2006-02-10 14:21:00,1.1482,1.14825,1.14815,1.1482,90499998.0
2006-02-10 14:22:00,1.14815,1.14815,1.14815,1.14815,16700000.0
2006-02-10 14:23:00,1.14822,1.14825,1.14815,1.14815,53999998.0
2006-02-10 14:24:00,1.1482,1.14825,1.14815,1.1482,12900000.0
2006-02-10 14:25:00,1.14808,1.14808,1.14807,1.14807,25400000.0
2006-02-10 14:26:00,1.14796,1.14802,1.14787,1.14787,66900003.0
2006-02-10 14:27:00,1.14788,1.14799,1.14782,1.14784,98799998.0
2006-02-10 14:28:00,1.1477,1.14774,1.14754,1.14774,115900002.0
2006-02-10 14:29:00,1.14769,1.14781,1.14769,1.14777,77800000.0
2006-02-10 14:30:00,1.14772,1.14793,1.14772,1.14782,74000001.0
2006-02-10 14:31:00,1.14786,1.14786,1.14786,1.14786,16900000.0
2006-02-10 14:32:00,1.14789,1.14797,1.14789,1.14797,148200002.0
2006-02-10 14:33:00,1.14798,1.14808,1.14798,1.14807,19000000.0
2006-02-10 14:34:00,1.14808,1.14815,1.14801,1.14815,124400001.0
2006-02-10 14:35:00,1.14808,1.14818,1.14805,1.14805,152000005.0
2006-02-10 14:36:00,1.14815,1.14815,1.14805,1.1481,130700001.0
2006-02-10 14:37:00,1.14808,1.14808,1.148,1.148,20200000.0
2006-02-10 14:38:00,1.14802,1.14803,1.14792,1.148,129200002.0
2006-02-10 14:39:00,1.14798,1.14801,1.14788,1.14791,47099999.0
2006-02-10 14:40:00,1.14781,1.14781,1.14768,1.14768,82200001.0
2006-02-10 14:41:00,1.14763,1.1478,1.14763,1.14772,138700001.0
2006-02-10 14:42:00,1.14742,1.14761,1.1472,1.14747,84200001.0
2006-02-10 14:43:00,1.14745,1.14774,1.14745,1.14768,66300001.0
2006-02-10 14:44:00,1.1477,1.14775,1.14757,1.14761,114099999.0
2006-02-10 14:45:00,1.14758,1.14778,1.14746,1.14778,157500001.0
2006-02-10 14:46:00,1.14778,1.14791,1.14778,1.14791,152700000.0
2006-02-10 14:47:00,1.1479,1.1479,1.1479,1.1479,26400000.0
2006-02-10 14:48:00,1.1479,1.14795,1.1479,1.14795,63900002.0
2006-02-10 14:49:00,1.14792,1.14792,1.14785,1.14787,98800000.0
2006-02-10 14:50:00,1.14795,1.14795,1.14782,1.1479,30300000.0
2006-02-10 14:51:00,1.14782,1.14795,1.14782,1.1479,44000000.0
2006-02-10 14:52:00,1.14803,1.14833,1.14803,1.14826,97800000.0
2006-02-10 14:53:00,1.14829,1.14831,1.14816,1.14831,92999998.0
2006-02-10 14:54:00,1.14816,1.14816,1.14809,1.1481,206400004.0
2006-02-10 14:55:00,1.14815,1.14815,1.14805,1.14815,155899999.0
2006-02-10 14:56:00,1.14812,1.14819,1.14811,1.14811,72699999.0
2006-02-10 14:57:00,1.14807,1.14815,1.14807,1.14815,40700000.0
2006-02-10 14:58:00,1.14821,1.14822,1.14812,1.14812,98600001.0
2006-02-10 14:59:00,1.14824,1.14825,1.14818,1.14822,92600001.0
2006-02-10 15:00:00,1.14824,1.14858,1.14812,1.14858,121900002.0
2006-02-10 15:01:00,1.14872,1.14885,1.14854,1.14878,102400000.0
2006-02-10 15:02:00,1.14878,1.14878,1.14867,1.14871,53800000.0
2006-02-10 15:03:00,1.14873,1.14874,1.14846,1.14846,134499998.0
2006-02-10 15:04:00,1.14842,1.14857,1.14842,1.14857,61600000.0
2006-02-10 15:05:00,1.14865,1.14872,1.14865,1.14872,84999999.0
2006-02-10 15:06:00,1.14872,1.14875,1.14849,1.14858,98400001.0
2006-02-10 15:07:00,1.14848,1.14856,1.14825,1.14856,148700001.0
2006-02-10 15:08:00,1.14861,1.14883,1.14861,1.14881,106200002.0
2006-02-10 15:09:00,1.14881,1.14881,1.14874,1.14881,119000000.0
2006-02-10 15:10:00,1.14884,1.14909,1.14884,1.14904,102599998.0
2006-02-10 15:11:00,1.14896,1.1491,1.1488,1.1491,196400003.0
2006-02-10 15:12:00,1.14912,1.14912,1.14877,1.14877,96400000.0
2006-02-10 15:13:00,1.1487,1.14893,1.14869,1.1488,161900001.0
2006-02-10 15:14:00,1.14903,1.1491,1.14885,1.14903,190800004.0
2006-02-10 15:15:00,1.14895,1.14913,1.14883,1.14894,44700000.0
2006-02-10 15:16:00,1.14902,1.14915,1.14901,1.14915,93300001.0
2006-02-10 15:17:00,1.14914,1.14915,1.14903,1.14915,51899999.0
2006-02-10 15:18:00,1.14908,1.14908,1.14899,1.14899,38300000.0
2006-02-10 15:19:00,1.14897,1.14915,1.14897,1.14907,66000001.0
2006-02-10 15:20:00,1.14902,1.14968,1.14902,1.14968,67000001.0
2006-02-10 15:21:00,1.1495,1.1495,1.1493,1.14948,42500000.0
2006-02-10 15:22:00,1.14962,1.14981,1.14959,1.14979,116600000.0
2006-02-10 15:23:00,1.14984,1.14993,1.1498,1.1498,16600000.0
2006-02-10 15:24:00,1.14978,1.14978,1.14975,1.14977,54999998.0
2006-02-10 15:25:00,1.14964,1.14964,1.14937,1.14937,69700000.0
2006-02-10 15:26:00,1.14947,1.14961,1.14941,1.14941,68600003.0
2006-02-10 15:27:00,1.14933,1.14947,1.14917,1.14924,174099996.0
2006-02-10 15:28:00,1.14913,1.1492,1.14903,1.14903,21100000.0
2006-02-10 15:29:00,1.149,1.14911,1.149,1.149,86400001.0
2006-02-10 15:30:00,1.14839,1.14839,1.14612,1.14738,124999998.0
2006-02-10 15:31:00,1.14765,1.14853,1.14765,1.14853,107100000.0
2006-02-10 15:32:00,1.14848,1.14854,1.14793,1.14793,54200000.0
2006-02-10 15:33:00,1.14775,1.14775,1.14756,1.14768,62899997.0
2006-02-10 15:34:00,1.14759,1.14776,1.1472,1.14776,115000000.0
2006-02-10 15:35:00,1.148,1.1481,1.14785,1.14803,63000001.0
2006-02-10 15:36:00,1.14798,1.14798,1.14735,1.14735,98300001.0
2006-02-10 15:37:00,1.14733,1.14778,1.14721,1.14778,59800000.0
2006-02-10 15:38:00,1.1481,1.14848,1.1481,1.14848,82600002.0
2006-02-10 15:39:00,1.14839,1.14839,1.14798,1.14826,54199999.0
2006-02-10 15:40:00,1.14835,1.14839,1.14796,1.14796,51300000.0
2006-02-10 15:41:00,1.14752,1.14752,1.14724,1.14745,98199999.0
2006-02-10 15:42:00,1.14749,1.14759,1.14741,1.14741,90599998.0
2006-02-10 15:43:00,1.14738,1.14792,1.14738,1.14779,158299999.0
2006-02-10 15:44:00,1.14757,1.14777,1.14754,1.14757,67800000.0
2006-02-10 15:45:00,1.1474,1.14765,1.14739,1.14765,78200000.0
2006-02-10 15:46:00,1.14756,1.14759,1.14707,1.14711,102200001.0
2006-02-10 15:47:00,1.14708,1.14708,1.14688,1.14693,129600003.0
2006-02-10 15:48:00,1.14685,1.14685,1.14647,1.14657,52700000.0
2006-02-10 15:49:00,1.14678,1.14697,1.14675,1.14675,182000000.0
2006-02-10 15:50:00,1.14682,1.14687,1.14679,1.14679,79000001.0
2006-02-10 15:51:00,1.14687,1.14705,1.14687,1.14702,156100000.0
2006-02-10 15:52:00,1.14698,1.14722,1.14684,1.14684,52900001.0
2006-02-10 15:53:00,1.14669,1.14696,1.14661,1.14696,162499998.0
2006-02-10 15:54:00,1.14699,1.147,1.14668,1.14668,113300002.0
2006-02-10 15:55:00,1.14651,1.14651,1.14609,1.14635,57900000.0
2006-02-10 15:56:00,1.14632,1.14642,1.14631,1.1464,127800000.0
2006-02-10 15:57:00,1.14645,1.14666,1.14645,1.14663,115799998.0
2006-02-10 15:58:00,1.1467,1.14677,1.14643,1.14643,150399999.0
2006-02-10 15:59:00,1.14647,1.14677,1.14647,1.14666,87899997.0
2006-02-10 16:00:00,1.14663,1.14663,1.14645,1.14657,63200000.0
2006-02-10 16:01:00,1.14663,1.14701,1.14663,1.14701,53200000.0
2006-02-10 16:02:00,1.14717,1.14717,1.14685,1.14685,82000001.0
2006-02-10 16:03:00,1.1468,1.1468,1.14657,1.14657,99000000.0
2006-02-10 16:04:00,1.14662,1.14721,1.14662,1.14705,91500001.0
2006-02-10 16:05:00,1.14701,1.14728,1.14701,1.14702,30000000.0
2006-02-10 16:06:00,1.14701,1.14702,1.1469,1.14691,98700000.0
2006-02-10 16:07:00,1.14689,1.14689,1.14641,1.14641,136800000.0
2006-02-10 16:08:00,1.14634,1.14646,1.14626,1.14636,194200005.0
2006-02-10 16:09:00,1.14638,1.14662,1.1463,1.1463,70200000.0
2006-02-10 16:10:00,1.14621,1.14634,1.1461,1.14632,121100001.0
2006-02-10 16:11:00,1.14642,1.14642,1.14641,1.14641,63699998.0
2006-02-10 16:12:00,1.1464,1.14644,1.14626,1.14644,72100000.0
2006-02-10 16:13:00,1.14666,1.14701,1.14666,1.147,11300000.0
2006-02-10 16:14:00,1.14691,1.14692,1.14682,1.1469,87900000.0
2006-02-10 16:15:00,1.14689,1.14691,1.14677,1.14688,50400000.0
2006-02-10 16:16:00,1.14682,1.14696,1.14677,1.14696,92999998.0
2006-02-10 16:17:00,1.14689,1.14689,1.14676,1.14676,47100001.0
2006-02-10 16:18:00,1.1468,1.147,1.14672,1.14694,110299999.0
2006-02-10 16:19:00,1.14703,1.14744,1.14697,1.14742,197399999.0
2006-02-10 16:20:00,1.1475,1.14769,1.14735,1.14735,107400001.0
2006-02-10 16:21:00,1.14717,1.14769,1.14717,1.14763,180100003.0
2006-02-10 16:22:00,1.14767,1.14775,1.14749,1.14749,42700001.0
2006-02-10 16:23:00,1.14728,1.14753,1.14715,1.14745,107900000.0
2006-02-10 16:24:00,1.14753,1.14775,1.14753,1.14774,63999999.0
2006-02-10 16:25:00,1.14775,1.14775,1.14762,1.14769,106199999.0
2006-02-10 16:26:00,1.14767,1.14774,1.14764,1.1477,155699999.0
2006-02-10 16:27:00,1.14773,1.14783,1.14773,1.14783,106400002.0
2006-02-10 16:28:00,1.14778,1.14778,1.14765,1.1477,76400001.0
2006-02-10 16:29:00,1.1477,1.14779,1.14768,1.14772,106900001.0
2006-02-10 16:30:00,1.1477,1.1477,1.1477,1.1477,43000000.0
2006-02-10 16:31:00,1.14758,1.14758,1.14747,1.14749,86400001.0
2006-02-10 16:32:00,1.14751,1.14773,1.14737,1.14773,83399999.0
2006-02-10 16:33:00,1.14773,1.14775,1.14773,1.14775,37100001.0
2006-02-10 16:34:00,1.14764,1.14786,1.14764,1.1477,71700000.0
2006-02-10 16:35:00,1.14788,1.14811,1.14788,1.14811,38899999.0
2006-02-10 16:36:00,1.14815,1.14815,1.14793,1.14805,53400000.0
2006-02-10 16:37:00,1.14805,1.14813,1.14804,1.14808,57199999.0
2006-02-10 16:38:00,1.14804,1.14808,1.14792,1.14792,107400002.0
2006-02-10 16:39:00,1.14796,1.1481,1.14796,1.14806,82900001.0
2006-02-10 16:40:00,1.14791,1.14794,1.14791,1.14794,42400001.0
2006-02-10 16:41:00,1.1478,1.14796,1.1478,1.1479,46900000.0
2006-02-10 16:42:00,1.14794,1.14794,1.14781,1.14781,12000000.0
2006-02-10 16:43:00,1.14776,1.14785,1.1477,1.14772,111800000.0
2006-02-10 16:44:00,1.14771,1.14773,1.1475,1.1475,33999999.0
2006-02-10 16:45:00,1.14749,1.14767,1.14743,1.14761,70700000.0
2006-02-10 16:46:00,1.14775,1.14777,1.1477,1.1477,69000001.0
2006-02-10 16:47:00,1.14773,1.14774,1.14748,1.14753,86100000.0
2006-02-10 16:48:00,1.1474,1.14751,1.14735,1.14745,71700002.0
2006-02-10 16:49:00,1.1474,1.14749,1.1474,1.14747,133999999.0
2006-02-10 16:50:00,1.14741,1.14754,1.14738,1.14748,153700001.0
2006-02-10 16:51:00,1.14761,1.1478,1.14761,1.1478,44000000.0
2006-02-10 16:52:00,1.14799,1.14814,1.14799,1.14814,46300002.0
2006-02-10 16:53:00,1.14822,1.1486,1.14822,1.14836,101699999.0
2006-02-10 16:54:00,1.14842,1.14855,1.14842,1.14849,133100002.0
2006-02-10 16:55:00,1.14845,1.14854,1.14842,1.14842,79999998.0
2006-02-10 16:56:00,1.14838,1.1485,1.14829,1.14847,150800002.0
2006-02-10 16:57:00,1.14846,1.14865,1.14846,1.14865,74400001.0
2006-02-10 16:58:00,1.14854,1.14854,1.14826,1.14826,76300001.0
2006-02-10 16:59:00,1.14827,1.14846,1.14827,1.14846,58900001.0
2006-02-10 17:00:00,1.14844,1.14844,1.1477,1.1477,121500000.0
2006-02-10 17:01:00,1.14765,1.14772,1.14756,1.14772,118100002.0
2006-02-10 17:02:00,1.14797,1.14848,1.14797,1.14838,59700000.0
2006-02-10 17:03:00,1.14844,1.14861,1.14844,1.14847,57600000.0
2006-02-10 17:04:00,1.14835,1.14842,1.14833,1.14833,26400000.0
2006-02-10 17:05:00,1.1484,1.14843,1.14829,1.1484,77400001.0
2006-02-10 17:06:00,1.14843,1.14852,1.14843,1.14843,65100001.0
2006-02-10 17:07:00,1.14842,1.14842,1.14822,1.1483,140799997.0
2006-02-10 17:08:00,1.14823,1.1483,1.1482,1.1482,51200000.0
2006-02-10 17:09:00,1.14808,1.14808,1.14778,1.14807,41400000.0
2006-02-10 17:10:00,1.1481,1.1481,1.1479,1.14798,82700000.0
2006-02-10 17:11:00,1.14785,1.14802,1.14785,1.14801,69299998.0
2006-02-10 17:12:00,1.14803,1.14827,1.14801,1.14827,55400000.0
2006-02-10 17:13:00,1.1484,1.14855,1.1484,1.14855,18100000.0
2006-02-10 17:14:00,1.14863,1.14977,1.14863,1.14977,155200001.0
2006-02-10 17:15:00,1.14968,1.15017,1.14956,1.15017,138099999.0
2006-02-10 17:16:00,1.15033,1.15048,1.15025,1.15027,152700000.0
2006-02-10 17:17:00,1.15033,1.15036,1.15025,1.15025,138700001.0
2006-02-10 17:18:00,1.15028,1.15042,1.15025,1.15038,54799999.0
2006-02-10 17:19:00,1.15052,1.15052,1.15022,1.15023,158700001.0
2006-02-10 17:20:00,1.15015,1.15055,1.15004,1.15055,214099999.0
2006-02-10 17:21:00,1.15068,1.15108,1.15068,1.151,129300002.0
2006-02-10 17:22:00,1.15102,1.15103,1.1507,1.1507,161399999.0
2006-02-10 17:23:00,1.15067,1.15067,1.15045,1.1505,64699999.0
2006-02-10 17:24:00,1.1505,1.15099,1.15047,1.15099,80800002.0
2006-02-10 17:25:00,1.15134,1.15181,1.15134,1.15166,44800000.0
2006-02-10 17:26:00,1.15173,1.15195,1.15163,1.15195,128799995.0
2006-02-10 17:27:00,1.15225,1.1524,1.15225,1.15239,47300000.0
2006-02-10 17:28:00,1.15248,1.15321,1.15248,1.1532,131900003.0
2006-02-10 17:29:00,1.15327,1.15327,1.15231,1.15231,117900003.0
2006-02-10 17:30:00,1.15215,1.15275,1.15213,1.15269,82600002.0
2006-02-10 17:31:00,1.15271,1.15277,1.15255,1.15264,68800000.0
2006-02-10 17:32:00,1.15262,1.15263,1.15226,1.15258,164000001.0
2006-02-10 17:33:00,1.15272,1.15273,1.15188,1.1519,143999998.0
2006-02-10 17:34:00,1.1521,1.15276,1.1521,1.15268,83400001.0
2006-02-10 17:35:00,1.15242,1.15242,1.15206,1.15215,154000000.0
2006-02-10 17:36:00,1.15191,1.15209,1.15147,1.15147,89099999.0
2006-02-10 17:37:00,1.1515,1.15196,1.1515,1.15185,109300001.0
2006-02-10 17:38:00,1.15199,1.15219,1.15199,1.15216,102599997.0
2006-02-10 17:39:00,1.15234,1.15241,1.15217,1.15217,49500001.0
2006-02-10 17:40:00,1.1521,1.15264,1.15198,1.15264,118100001.0
2006-02-10 17:41:00,1.15249,1.15249,1.15206,1.15212,70899999.0
2006-02-10 17:42:00,1.15205,1.15206,1.15177,1.15197,84600000.0
2006-02-10 17:43:00,1.15217,1.15234,1.15217,1.15219,56000000.0
2006-02-10 17:44:00,1.1521,1.1521,1.15183,1.15203,130100002.0
2006-02-10 17:45:00,1.15234,1.15256,1.15234,1.15256,24400001.0
2006-02-10 17:46:00,1.15283,1.15283,1.15229,1.15229,76200000.0
2006-02-10 17:47:00,1.15222,1.15226,1.15213,1.15219,175399998.0
2006-02-10 17:48:00,1.15228,1.15258,1.15228,1.15253,66900000.0
2006-02-10 17:49:00,1.15243,1.15251,1.15243,1.15251,142100003.0
2006-02-10 17:50:00,1.1525,1.15253,1.15241,1.1525,89700000.0
2006-02-10 17:51:00,1.15265,1.15274,1.15263,1.15265,132999999.0
2006-02-10 17:52:00,1.15268,1.15287,1.15266,1.1528,136100003.0
2006-02-10 17:53:00,1.15283,1.15315,1.15283,1.15309,93200000.0
2006-02-10 17:54:00,1.15332,1.15353,1.15325,1.15325,39500000.0
2006-02-10 17:55:00,1.15323,1.15382,1.15323,1.15359,111600000.0
2006-02-10 17:56:00,1.15354,1.15359,1.15317,1.15317,200400002.0
2006-02-10 17:57:00,1.15328,1.15371,1.15319,1.15371,108900000.0
2006-02-10 17:58:00,1.15382,1.15388,1.15353,1.15359,116800003.0
2006-02-10 17:59:00,1.15353,1.15411,1.15353,1.15411,109099997.0
2006-02-10 18:00:00,1.15398,1.15421,1.15369,1.15414,192700000.0
2006-02-10 18:01:00,1.15419,1.15465,1.15419,1.15433,701300004.0
2006-02-10 18:02:00,1.15428,1.15434,1.15373,1.15373,744600011.0
2006-02-10 18:03:00,1.15376,1.15429,1.15376,1.15416,725000004.0
2006-02-10 18:04:00,1.1541,1.1541,1.15332,1.15338,702699998.0
2006-02-10 18:05:00,1.15335,1.15335,1.15307,1.1533,924399997.0
2006-02-10 18:06:00,1.1533,1.15336,1.15318,1.1533,681000002.0
2006-02-10 18:07:00,1.15344,1.15371,1.15344,1.15358,963999998.0
2006-02-10 18:08:00,1.15363,1.15388,1.15363,1.1537,1049200000.0
2006-02-10 18:09:00,1.15377,1.15393,1.15376,1.15389,501899999.0
2006-02-10 18:10:00,1.15395,1.15395,1.1532,1.15327,754199997.0
2006-02-10 18:11:00,1.15339,1.15409,1.15321,1.15409,851199999.0
2006-02-10 18:12:00,1.15403,1.15418,1.1539,1.1539,71200000.0
2006-02-10 18:13:00,1.15383,1.15422,1.15369,1.15422,413699997.0
2006-02-10 18:14:00,1.15418,1.15418,1.15332,1.15332,412099995.0
2006-02-10 18:15:00,1.15325,1.15416,1.15325,1.15396,867400004.0
2006-02-10 18:16:00,1.15406,1.15424,1.15397,1.15424,486100004.0
2006-02-10 18:17:00,1.1543,1.15437,1.15414,1.15431,1020500001.0
2006-02-10 18:18:00,1.15424,1.15424,1.15379,1.15384,549700004.0
2006-02-10 18:19:00,1.15387,1.15401,1.15376,1.15388,57900000.0
2006-02-10 18:20:00,1.15397,1.154,1.15381,1.15385,674099999.0
2006-02-10 18:21:00,1.15388,1.15389,1.15357,1.15357,253200002.0
2006-02-10 18:22:00,1.15358,1.15366,1.15347,1.15355,230500001.0
2006-02-10 18:23:00,1.15358,1.15364,1.15347,1.15357,470699999.0
2006-02-10 18:24:00,1.15366,1.15385,1.15366,1.15385,400100002.0
2006-02-10 18:25:00,1.15373,1.15373,1.15295,1.15295,574699997.0
2006-02-10 18:26:00,1.15284,1.1529,1.15249,1.15249,1004900006.0
2006-02-10 18:27:00,1.15256,1.15294,1.15256,1.15294,609799999.0
2006-02-10 18:28:00,1.15302,1.15334,1.15302,1.15328,316300004.0
2006-02-10 18:29:00,1.1533,1.1533,1.15325,1.1533,241199999.0
2006-02-10 18:30:00,1.15331,1.15337,1.15316,1.15321,917500003.0
2006-02-10 18:31:00,1.15326,1.15337,1.15326,1.15326,412100001.0
2006-02-10 18:32:00,1.15328,1.1535,1.15319,1.15339,408900005.0
2006-02-10 18:33:00,1.15346,1.15395,1.15346,1.15364,453999999.0
2006-02-10 18:34:00,1.15365,1.154,1.15365,1.154,306500004.0
2006-02-10 18:35:00,1.15403,1.15408,1.1539,1.154,433600000.0
2006-02-10 18:36:00,1.15405,1.15433,1.15405,1.1542,451000000.0
2006-02-10 18:37:00,1.15425,1.15425,1.15393,1.15393,148200001.0
2006-02-10 18:38:00,1.1539,1.1539,1.15352,1.15355,201400001.0
2006-02-10 18:39:00,1.15356,1.15391,1.15356,1.15387,234399998.0
2006-02-10 18:40:00,1.15386,1.15386,1.15361,1.15362,657500001.0
2006-02-10 18:41:00,1.15359,1.15373,1.15346,1.15355,310300003.0
2006-02-10 18:42:00,1.15358,1.15358,1.15338,1.1534,498100002.0
2006-02-10 18:43:00,1.15339,1.15366,1.15338,1.15366,507499999.0
2006-02-10 18:44:00,1.15372,1.15406,1.1537,1.15388,246099997.0
2006-02-10 18:45:00,1.15395,1.15395,1.15381,1.15381,235800000.0
2006-02-10 18:46:00,1.15382,1.15397,1.15381,1.15397,282900003.0
2006-02-10 18:47:00,1.15392,1.15392,1.15372,1.15377,90500002.0
2006-02-10 18:48:00,1.1538,1.15401,1.15374,1.15401,217000002.0
2006-02-10 18:49:00,1.15402,1.15402,1.15384,1.15388,91800000.0
2006-02-10 18:50:00,1.15383,1.15403,1.15383,1.15403,67100001.0
2006-02-10 18:51:00,1.15398,1.15401,1.15391,1.15391,146999999.0
2006-02-10 18:52:00,1.15389,1.15394,1.15373,1.15375,150600001.0
2006-02-10 18:53:00,1.15378,1.15391,1.15378,1.15391,639100000.0
2006-02-10 18:54:00,1.15402,1.15421,1.15402,1.15409,218100002.0
2006-02-10 18:55:00,1.15405,1.15417,1.15405,1.15408,342890003.0
2006-02-10 18:56:00,1.1541,1.15417,1.15405,1.15407,245599998.0
2006-02-10 18:57:00,1.15413,1.15431,1.15413,1.1543,304399998.0
2006-02-10 18:58:00,1.15434,1.15434,1.15418,1.15418,122900001.0
2006-02-10 18:59:00,1.15413,1.15423,1.15403,1.15403,645000002.0
2006-02-10 19:00:00,1.15393,1.15393,1.1534,1.1534,417899999.0
2006-02-10 19:01:00,1.15334,1.15339,1.15328,1.15337,119400000.0
2006-02-10 19:02:00,1.15344,1.15368,1.15344,1.15368,270500001.0
2006-02-10 19:03:00,1.15375,1.15395,1.15375,1.15393,535200003.0
2006-02-10 19:04:00,1.15402,1.15421,1.15397,1.15398,214400000.0
2006-02-10 19:05:00,1.15394,1.15402,1.15383,1.15402,354600001.0
2006-02-10 19:06:00,1.15409,1.15417,1.15399,1.15414,365600001.0
2006-02-10 19:07:00,1.1542,1.1543,1.15412,1.1543,151099999.0
2006-02-10 19:08:00,1.1543,1.1543,1.1542,1.15425,581399997.0
2006-02-10 19:09:00,1.15429,1.15464,1.15429,1.15453,468100001.0
2006-02-10 19:10:00,1.15465,1.15473,1.15465,1.15465,87700002.0
2006-02-10 19:11:00,1.15468,1.15487,1.15468,1.15473,345300001.0
2006-02-10 19:12:00,1.1546,1.1546,1.15434,1.15438,225499998.0
2006-02-10 19:13:00,1.15435,1.15444,1.15427,1.15427,140800001.0
2006-02-10 19:14:00,1.15423,1.15438,1.15423,1.15435,393500002.0
2006-02-10 19:15:00,1.15428,1.15428,1.15418,1.15428,368699999.0
2006-02-10 19:16:00,1.15428,1.15428,1.15412,1.15412,233300001.0
2006-02-10 19:17:00,1.15405,1.15405,1.15378,1.15392,334300001.0
2006-02-10 19:18:00,1.15395,1.15412,1.15394,1.15405,494100005.0
2006-02-10 19:19:00,1.15402,1.15413,1.15402,1.1541,160699999.0
2006-02-10 19:20:00,1.1541,1.1541,1.15405,1.15405,100400000.0
2006-02-10 19:21:00,1.15412,1.15431,1.15408,1.15424,177100000.0
2006-02-10 19:22:00,1.15428,1.15428,1.15415,1.15427,141899999.0
2006-02-10 19:23:00,1.15431,1.15436,1.15431,1.15436,37000000.0
2006-02-10 19:24:00,1.15436,1.15436,1.15421,1.15423,38400001.0
2006-02-10 19:25:00,1.15428,1.15453,1.15428,1.15443,78399999.0
2006-02-10 19:26:00,1.15442,1.15451,1.15442,1.1545,37200000.0
2006-02-10 19:27:00,1.15454,1.15466,1.1543,1.15461,346200001.0
2006-02-10 19:28:00,1.15481,1.15562,1.15481,1.15546,229500001.0
2006-02-10 19:29:00,1.15552,1.1556,1.15536,1.1554,153200003.0
2006-02-10 19:30:00,1.15536,1.15536,1.15475,1.15475,179000002.0
2006-02-10 19:31:00,1.15467,1.15467,1.15454,1.15454,80000002.0
2006-02-10 19:32:00,1.1546,1.15461,1.15448,1.15454,181100001.0
2006-02-10 19:33:00,1.15447,1.15468,1.15426,1.15468,248499999.0
2006-02-10 19:34:00,1.15483,1.15529,1.1547,1.15529,125799998.0
2006-02-10 19:35:00,1.15533,1.15533,1.15521,1.15529,86499998.0
2006-02-10 19:36:00,1.15531,1.15536,1.15523,1.15529,214599999.0
2006-02-10 19:37:00,1.15542,1.15542,1.15524,1.15531,559000004.0
2006-02-10 19:38:00,1.15527,1.15532,1.15519,1.15525,145400000.0
2006-02-10 19:39:00,1.1552,1.15522,1.15497,1.15497,360199998.0
2006-02-10 19:40:00,1.15497,1.15522,1.15493,1.15522,261100002.0
2006-02-10 19:41:00,1.15515,1.15515,1.15485,1.1549,247900002.0
2006-02-10 19:42:00,1.1549,1.15495,1.15488,1.15492,203199997.0
2006-02-10 19:43:00,1.15503,1.15503,1.1547,1.15471,122999997.0
2006-02-10 19:44:00,1.15473,1.15486,1.15473,1.15485,77099998.0
2006-02-10 19:45:00,1.15493,1.15526,1.15493,1.15526,55300000.0
2006-02-10 19:46:00,1.15528,1.15528,1.15522,1.15522,39700000.0
2006-02-10 19:47:00,1.1552,1.15524,1.15513,1.15513,162800000.0
2006-02-10 19:48:00,1.15506,1.15506,1.15496,1.15503,40400000.0
2006-02-10 19:49:00,1.15497,1.15502,1.15473,1.15473,107599996.0
2006-02-10 19:50:00,1.15458,1.15458,1.15426,1.1543,103599999.0
2006-02-10 19:51:00,1.15431,1.15436,1.15431,1.15436,11200000.0
2006-02-10 19:52:00,1.15444,1.15469,1.15444,1.15455,87799999.0
2006-02-10 19:53:00,1.15465,1.15502,1.15465,1.15502,239100003.0
2006-02-10 19:54:00,1.15503,1.15522,1.15503,1.15505,219999998.0
2006-02-10 19:55:00,1.15516,1.15521,1.15507,1.15515,101000000.0
2006-02-10 19:56:00,1.15531,1.15531,1.15496,1.15496,220499999.0
2006-02-10 19:57:00,1.15488,1.15503,1.15488,1.155,244199998.0
2006-02-10 19:58:00,1.15505,1.15527,1.15505,1.15527,42400000.0
2006-02-10 19:59:00,1.15532,1.15534,1.15502,1.15505,120599998.0
2006-02-10 20:00:00,1.15517,1.15539,1.15517,1.15531,64100002.0
2006-02-10 20:01:00,1.15528,1.15537,1.15513,1.15521,103700000.0
2006-02-10 20:02:00,1.15521,1.15525,1.15512,1.1552,140600000.0
2006-02-10 20:03:00,1.15526,1.15535,1.15519,1.15525,651399996.0
2006-02-10 20:04:00,1.1553,1.1553,1.15506,1.15515,122800002.0
2006-02-10 20:05:00,1.15513,1.15514,1.15498,1.15512,102200002.0
2006-02-10 20:06:00,1.15518,1.15518,1.15505,1.15505,67900000.0
2006-02-10 20:07:00,1.15498,1.15499,1.15463,1.15464,233100004.0
2006-02-10 20:08:00,1.15462,1.1547,1.15458,1.15466,317499996.0
2006-02-10 20:09:00,1.15466,1.15487,1.15466,1.15487,254900002.0
2006-02-10 20:10:00,1.15488,1.15488,1.15473,1.15473,71299999.0
2006-02-10 20:11:00,1.15475,1.15475,1.15453,1.1547,163900001.0
2006-02-10 20:12:00,1.15475,1.15488,1.15475,1.15488,494500002.0
2006-02-10 20:13:00,1.1549,1.1549,1.15476,1.1548,134500000.0
2006-02-10 20:14:00,1.15475,1.15483,1.15472,1.15472,216200002.0
2006-02-10 20:15:00,1.15475,1.15477,1.15465,1.1547,473900002.0
2006-02-10 20:16:00,1.15472,1.15491,1.15472,1.15486,575699993.0
2006-02-10 20:17:00,1.15486,1.15493,1.15476,1.15478,325990002.0
2006-02-10 20:18:00,1.15477,1.15477,1.15473,1.15473,154300001.0
2006-02-10 20:19:00,1.15468,1.15473,1.15465,1.15473,54900000.0
2006-02-10 20:20:00,1.15474,1.15484,1.15474,1.15479,290400001.0
2006-02-10 20:21:00,1.15483,1.15498,1.15483,1.15496,390300004.0
2006-02-10 20:22:00,1.15504,1.15513,1.155,1.15508,320100002.0
2006-02-10 20:23:00,1.15502,1.15505,1.15492,1.15498,706600003.0
2006-02-10 20:24:00,1.155,1.155,1.15489,1.15493,381299999.0
2006-02-10 20:25:00,1.15502,1.15506,1.15501,1.15503,125300001.0
2006-02-10 20:26:00,1.15502,1.15502,1.15485,1.15485,163800000.0
2006-02-10 20:27:00,1.15487,1.15505,1.15487,1.155,141799997.0
2006-02-10 20:28:00,1.15503,1.15517,1.15483,1.15493,818800002.0
2006-02-10 20:29:00,1.15485,1.1549,1.1548,1.15485,428999997.0
2006-02-10 20:30:00,1.15483,1.15516,1.15483,1.15508,324900003.0
2006-02-10 20:31:00,1.15517,1.15523,1.15513,1.15515,480400002.0
2006-02-10 20:32:00,1.15507,1.15521,1.15497,1.1551,368799998.0
2006-02-10 20:33:00,1.15505,1.15515,1.15505,1.15507,265999996.0
2006-02-10 20:34:00,1.15505,1.15514,1.15496,1.15496,194699997.0
2006-02-10 20:35:00,1.15499,1.15523,1.15499,1.1552,186700004.0
2006-02-10 20:36:00,1.15517,1.15517,1.15502,1.15517,412900002.0
2006-02-10 20:37:00,1.15522,1.15526,1.15517,1.15517,169800001.0
2006-02-10 20:38:00,1.15517,1.15529,1.15514,1.15529,388599999.0
2006-02-10 20:39:00,1.1553,1.15534,1.15523,1.15527,463800003.0
2006-02-10 20:40:00,1.15521,1.15521,1.15493,1.15511,269999996.0
2006-02-10 20:41:00,1.15514,1.15518,1.15506,1.15518,449000004.0
2006-02-10 20:42:00,1.15524,1.15535,1.15521,1.15521,484400002.0
2006-02-10 20:43:00,1.15521,1.15534,1.15521,1.15534,159200002.0
2006-02-10 20:44:00,1.15539,1.15545,1.1553,1.15538,53600001.0
2006-02-10 20:45:00,1.15528,1.15528,1.15486,1.15486,282299999.0
2006-02-10 20:46:00,1.15486,1.15504,1.15485,1.15497,309800002.0
2006-02-10 20:47:00,1.15497,1.15503,1.15495,1.15501,200000000.0
2006-02-10 20:48:00,1.1551,1.15515,1.15506,1.15509,87700000.0
2006-02-10 20:49:00,1.15503,1.15504,1.1549,1.15496,254900000.0
2006-02-10 20:50:00,1.15487,1.15487,1.15467,1.15472,132100000.0
2006-02-10 20:51:00,1.15475,1.15481,1.15469,1.15481,80500003.0
2006-02-10 20:52:00,1.1548,1.15482,1.15472,1.15482,81099997.0
2006-02-10 20:53:00,1.15482,1.15491,1.15475,1.15475,306800004.0
2006-02-10 20:54:00,1.1548,1.1549,1.15472,1.15475,522100003.0
2006-02-10 20:55:00,1.15484,1.1549,1.15482,1.15482,204100001.0
2006-02-10 20:56:00,1.15478,1.15478,1.1546,1.15473,612300002.0
2006-02-10 20:57:00,1.15464,1.15471,1.15454,1.15455,316399999.0
2006-02-10 20:58:00,1.15452,1.15457,1.15428,1.15428,275800000.0
2006-02-10 20:59:00,1.15413,1.15425,1.15402,1.15415,339600000.0
2006-02-10 21:00:00,1.15417,1.15417,1.15389,1.15389,1003200005.0
2006-02-10 21:01:00,1.1539,1.15401,1.1539,1.15393,469500001.0
2006-02-10 21:02:00,1.15382,1.15385,1.15367,1.15367,163700000.0
2006-02-10 21:03:00,1.15379,1.15397,1.15377,1.15377,412799999.0
2006-02-10 21:04:00,1.1538,1.15395,1.15374,1.15385,690600002.0
2006-02-10 21:05:00,1.15377,1.15378,1.15357,1.15363,831200000.0
2006-02-10 21:06:00,1.1537,1.1537,1.15361,1.15361,81200000.0
2006-02-10 21:07:00,1.15362,1.15371,1.15354,1.15355,665899993.0
2006-02-10 21:08:00,1.15348,1.15372,1.15348,1.15372,266800000.0
2006-02-10 21:09:00,1.1537,1.15376,1.15368,1.15373,62200001.0
2006-02-10 21:10:00,1.1537,1.1537,1.1535,1.15367,326899998.0
2006-02-10 21:11:00,1.15373,1.15386,1.15367,1.15367,327500000.0
2006-02-10 21:12:00,1.1537,1.15373,1.15365,1.15367,457290003.0
2006-02-10 21:13:00,1.1537,1.1537,1.15362,1.15362,317500000.0
2006-02-10 21:14:00,1.15364,1.15364,1.1533,1.15332,177099997.0
2006-02-10 21:15:00,1.15333,1.1534,1.15316,1.15316,75900001.0
2006-02-10 21:16:00,1.15311,1.15326,1.15294,1.15294,83099998.0
2006-02-10 21:17:00,1.15282,1.15282,1.15262,1.15277,49800001.0
2006-02-10 21:18:00,1.15299,1.15316,1.15297,1.15302,162699996.0
2006-02-10 21:19:00,1.15293,1.15294,1.15279,1.15285,113000001.0
2006-02-10 21:20:00,1.15291,1.15291,1.1527,1.15281,164099997.0
2006-02-10 21:21:00,1.15273,1.15275,1.15251,1.15275,114600002.0
2006-02-10 21:22:00,1.15278,1.153,1.15278,1.153,65100002.0
2006-02-10 21:23:00,1.15306,1.15318,1.15294,1.15312,65300000.0
2006-02-10 21:24:00,1.15307,1.15314,1.15303,1.15311,102000000.0
2006-02-10 21:25:00,1.15312,1.15319,1.15309,1.15312,120400002.0
2006-02-10 21:26:00,1.15307,1.15307,1.15292,1.15292,141799998.0
2006-02-10 21:27:00,1.15292,1.15299,1.15291,1.15299,94200002.0
2006-02-10 21:28:00,1.153,1.15307,1.15295,1.153,187799999.0
2006-02-10 21:29:00,1.15296,1.15296,1.15277,1.15277,128800000.0
2006-02-10 21:30:00,1.15282,1.15289,1.1528,1.15289,48990000.0
2006-02-10 21:31:00,1.1529,1.1529,1.1529,1.1529,83800000.0
2006-02-10 21:32:00,1.15285,1.15285,1.1525,1.1526,165900002.0
2006-02-10 21:33:00,1.15261,1.15261,1.15239,1.15255,105300000.0
2006-02-10 21:34:00,1.15262,1.15269,1.15262,1.15269,98700000.0
2006-02-10 21:35:00,1.15268,1.1527,1.15263,1.15268,103300001.0
2006-02-10 21:36:00,1.15269,1.15275,1.15267,1.15267,42700001.0
2006-02-10 21:37:00,1.15279,1.15279,1.15276,1.15279,67800000.0
2006-02-10 21:38:00,1.15281,1.1529,1.15281,1.1529,123700000.0
2006-02-10 21:39:00,1.15288,1.15288,1.1528,1.15282,307499999.0
2006-02-10 21:40:00,1.15277,1.15277,1.15263,1.15265,357099997.0
2006-02-10 21:41:00,1.15275,1.15278,1.15273,1.15278,36300001.0
2006-02-10 21:42:00,1.15275,1.15286,1.15275,1.15282,107200000.0
2006-02-10 21:43:00,1.15279,1.1528,1.1527,1.15279,190499999.0
2006-02-10 21:44:00,1.1528,1.15282,1.15269,1.15282,117100000.0
2006-02-10 21:45:00,1.1528,1.15285,1.15273,1.15285,78199999.0
2006-02-10 21:46:00,1.15288,1.1529,1.15278,1.15278,181300001.0
2006-02-10 21:47:00,1.15278,1.15288,1.15278,1.15284,193100004.0
2006-02-10 21:48:00,1.15291,1.15298,1.15291,1.15296,110800000.0
2006-02-10 21:49:00,1.1529,1.15299,1.15289,1.1529,16300000.0
2006-02-10 21:50:00,1.15289,1.15301,1.15289,1.15295,62599998.0
2006-02-10 21:51:00,1.15302,1.1532,1.15302,1.15313,122200001.0
2006-02-10 21:52:00,1.15322,1.15348,1.15322,1.15342,64099999.0
2006-02-10 21:53:00,1.15339,1.15345,1.15332,1.1534,200000002.0
2006-02-10 21:54:00,1.15341,1.15351,1.15335,1.15335,151499999.0
2006-02-10 21:55:00,1.1534,1.1534,1.15338,1.1534,119600001.0
2006-02-10 21:56:00,1.15343,1.15343,1.15343,1.15343,2400000.0
2006-02-10 21:57:00,1.15335,1.15347,1.15335,1.15347,78200002.0
2006-02-10 21:58:00,1.15336,1.15365,1.15336,1.15365,32400000.0
2006-02-10 21:59:00,1.15355,1.15407,1.15355,1.15399,160300001.0
2006-02-10 22:00:00,1.15395,1.15395,1.15344,1.15344,189199996.0
2006-02-10 22:01:00,1.15345,1.15345,1.15335,1.15335,68100001.0
2006-02-10 22:02:00,1.15334,1.1535,1.15329,1.15335,402199995.0
2006-02-10 22:03:00,1.15339,1.15367,1.15339,1.15367,61500000.0
2006-02-10 22:04:00,1.15377,1.15384,1.15375,1.15383,181300000.0
2006-02-10 22:05:00,1.15389,1.15413,1.15389,1.15411,77100001.0
2006-02-10 22:06:00,1.1541,1.15415,1.15393,1.15393,147599999.0
2006-02-10 22:07:00,1.15393,1.15393,1.1538,1.15387,126600001.0
2006-02-10 22:08:00,1.15385,1.15393,1.15385,1.15393,106700003.0
2006-02-10 22:09:00,1.15385,1.15395,1.15385,1.15395,133700000.0
2006-02-10 22:10:00,1.15397,1.15399,1.1537,1.1537,102900000.0
2006-02-10 22:11:00,1.15369,1.15392,1.15369,1.15391,60300000.0
2006-02-10 22:12:00,1.1539,1.15395,1.1539,1.1539,117699999.0
2006-02-10 22:13:00,1.15397,1.15397,1.15373,1.15373,74799999.0
2006-02-10 22:14:00,1.15373,1.15373,1.15363,1.1537,95600001.0
2006-02-10 22:15:00,1.15382,1.15399,1.15378,1.15378,166900002.0
2006-02-10 22:16:00,1.15378,1.15391,1.15377,1.15387,55599999.0
2006-02-10 22:17:00,1.15382,1.15387,1.15378,1.15387,75599998.0
2006-02-10 22:18:00,1.15381,1.15381,1.15352,1.15352,105200001.0
2006-02-10 22:19:00,1.15347,1.1536,1.15347,1.15351,86999999.0
2006-02-10 22:20:00,1.1535,1.15363,1.1535,1.15363,72000002.0
2006-02-10 22:21:00,1.15364,1.15364,1.15351,1.15353,187690002.0
2006-02-10 22:22:00,1.15352,1.15352,1.15317,1.15317,152699998.0
2006-02-10 22:23:00,1.1532,1.15327,1.1532,1.15322,66800000.0
2006-02-10 22:24:00,1.15321,1.15332,1.15321,1.15332,198200002.0
2006-02-10 22:25:00,1.15332,1.15332,1.15315,1.15315,62100000.0
2006-02-10 22:26:00,1.15309,1.15309,1.15306,1.15306,35100000.0
2006-02-10 22:27:00,1.1529,1.1531,1.15284,1.15298,250499998.0
2006-02-10 22:28:00,1.15296,1.15311,1.15293,1.15293,91200001.0
2006-02-10 22:29:00,1.15301,1.1531,1.15301,1.15305,234700002.0
2006-02-10 22:30:00,1.15303,1.15311,1.15298,1.15311,106299999.0
2006-02-10 22:31:00,1.15337,1.15348,1.15337,1.15342,63700001.0
2006-02-10 22:32:00,1.15329,1.15348,1.15329,1.15336,35399999.0
2006-02-10 22:33:00,1.1534,1.15363,1.1534,1.1536,106200001.0
2006-02-10 22:34:00,1.15354,1.15365,1.1535,1.15353,373300008.0
2006-02-10 22:35:00,1.15351,1.15351,1.15321,1.15321,83800000.0
2006-02-10 22:36:00,1.15322,1.15324,1.15308,1.15308,109199999.0
2006-02-10 22:37:00,1.15303,1.15306,1.15298,1.15299,169800000.0
2006-02-10 22:38:00,1.15305,1.15315,1.15305,1.1531,102500000.0
2006-02-10 22:39:00,1.15315,1.15315,1.15305,1.15305,132500001.0
2006-02-10 22:40:00,1.15311,1.15311,1.15295,1.15295,25800000.0
2006-02-10 22:41:00,1.15298,1.15301,1.15284,1.15284,88100000.0
2006-02-10 22:42:00,1.15294,1.15309,1.15294,1.15309,22300000.0
2006-02-10 22:43:00,1.15315,1.15325,1.1531,1.1532,298600001.0
2006-02-10 22:44:00,1.15317,1.1532,1.15306,1.15306,186999999.0
2006-02-10 22:45:00,1.15311,1.15316,1.15308,1.15308,154300002.0
2006-02-10 22:46:00,1.15315,1.15319,1.15305,1.15319,73900000.0
2006-02-10 22:47:00,1.15304,1.15304,1.15291,1.15291,5600000.0
2006-02-10 22:48:00,1.1529,1.1529,1.15285,1.15285,152700001.0
2006-02-10 22:49:00,1.15294,1.15297,1.15288,1.15288,79400000.0
2006-02-10 22:50:00,1.15293,1.15303,1.15293,1.15294,7500000.0
2006-02-10 22:51:00,1.15305,1.15305,1.15295,1.15302,35800001.0
2006-02-10 22:52:00,1.15295,1.153,1.1529,1.1529,133799999.0
2006-02-10 22:53:00,1.15295,1.15305,1.1529,1.15295,162500002.0
2006-02-10 22:54:00,1.15296,1.15304,1.15296,1.15302,111899999.0
2006-02-10 22:55:00,1.15306,1.15308,1.15288,1.15301,333300000.0
2006-02-10 22:56:00,1.15302,1.15302,1.15291,1.15291,61099998.0
2006-02-10 22:57:00,1.1529,1.15299,1.1529,1.15298,93600000.0
2006-02-10 22:58:00,1.15308,1.15308,1.15295,1.15301,131999997.0
2006-02-10 22:59:00,1.15306,1.15316,1.15296,1.15313,91700000.0
2006-02-10 23:00:00,1.1532,1.15364,1.1532,1.15345,117800001.0
2006-02-10 23:01:00,1.15349,1.15355,1.15345,1.15355,92100002.0
2006-02-10 23:02:00,1.15356,1.15356,1.15325,1.15325,129599997.0
2006-02-10 23:03:00,1.15323,1.15323,1.15317,1.15317,10500000.0
2006-02-10 23:04:00,1.15316,1.1532,1.15309,1.1532,114600001.0
2006-02-10 23:05:00,1.15313,1.15313,1.15303,1.15305,131990000.0
2006-02-10 23:06:00,1.1531,1.15315,1.153,1.1531,132399998.0
2006-02-10 23:07:00,1.1531,1.1532,1.15301,1.1532,82299999.0
2006-02-10 23:08:00,1.15323,1.15326,1.15308,1.15326,92999999.0
2006-02-10 23:09:00,1.15328,1.15349,1.15319,1.15349,150000000.0
2006-02-10 23:10:00,1.15353,1.15353,1.15345,1.15345,17400000.0
2006-02-10 23:11:00,1.15343,1.15358,1.15343,1.15358,17500000.0
2006-02-10 23:12:00,1.15346,1.15348,1.15336,1.15336,124000000.0
2006-02-10 23:13:00,1.1533,1.15335,1.15325,1.15335,68900000.0
2006-02-10 23:14:00,1.15327,1.15338,1.15327,1.15338,53899999.0
2006-02-10 23:15:00,1.15343,1.15343,1.15311,1.15341,143000002.0
2006-02-10 23:16:00,1.15353,1.15366,1.15353,1.15355,122600002.0
2006-02-10 23:17:00,1.15348,1.15353,1.15339,1.15339,96499999.0
2006-02-10 23:18:00,1.15338,1.15342,1.15317,1.15317,110000003.0
2006-02-10 23:19:00,1.15319,1.15319,1.15316,1.15316,9500000.0
2006-02-10 23:20:00,1.15315,1.15315,1.15315,1.15315,24700001.0
2006-02-10 23:21:00,1.15316,1.15319,1.15316,1.15319,4000000.0
2006-02-10 23:22:00,1.15307,1.15309,1.15293,1.15307,182200003.0
2006-02-10 23:23:00,1.15303,1.15303,1.15282,1.15288,110300001.0
2006-02-10 23:24:00,1.1528,1.15298,1.15279,1.1529,146200001.0
2006-02-10 23:25:00,1.15305,1.15305,1.15288,1.15289,75199999.0
2006-02-10 23:26:00,1.1529,1.153,1.15287,1.15298,90099999.0
2006-02-10 23:27:00,1.15298,1.15298,1.15285,1.15285,105699999.0
2006-02-10 23:28:00,1.15279,1.1528,1.1527,1.15272,158099999.0
2006-02-10 23:29:00,1.15274,1.15274,1.15269,1.15269,10800000.0
2006-02-10 23:30:00,1.15252,1.15263,1.15252,1.15258,83600002.0
2006-02-10 23:31:00,1.1526,1.1526,1.1526,1.1526,200000.0
2006-02-10 23:32:00,1.15263,1.15263,1.15255,1.1526,127199998.0
2006-02-10 23:33:00,1.15262,1.1528,1.15262,1.15265,32900000.0
2006-02-10 23:34:00,1.15278,1.15317,1.15278,1.15309,63900002.0
2006-02-10 23:35:00,1.15265,1.15303,1.15265,1.153,105700001.0
2006-02-10 23:36:00,1.15285,1.15285,1.1525,1.15257,50500000.0
2006-02-10 23:37:00,1.15253,1.15253,1.15228,1.1525,112300000.0
2006-02-10 23:38:00,1.15254,1.15266,1.15246,1.15246,117099998.0
2006-02-10 23:39:00,1.15244,1.15255,1.15244,1.15253,115399999.0
2006-02-10 23:40:00,1.15251,1.15251,1.15251,1.15251,9600000.0
2006-02-10 23:41:00,1.1526,1.15265,1.15255,1.15265,115599999.0
2006-02-10 23:42:00,1.1526,1.15265,1.15253,1.1526,116399995.0
2006-02-10 23:43:00,1.1526,1.15265,1.1526,1.1526,50400000.0
2006-02-10 23:44:00,1.1526,1.15264,1.15253,1.15253,126100001.0
2006-02-10 23:45:00,1.15255,1.15255,1.15236,1.1524,127700000.0
2006-02-10 23:46:00,1.15235,1.15235,1.15235,1.15235,23500000.0
2006-02-10 23:47:00,1.1524,1.1524,1.1524,1.1524,700000.0
2006-02-10 23:48:00,1.15238,1.15238,1.15227,1.15227,97300000.0
2006-02-10 23:49:00,1.15227,1.15236,1.15225,1.15226,122899997.0
2006-02-10 23:50:00,1.15237,1.15243,1.15232,1.15233,81200000.0
2006-02-10 23:51:00,1.1523,1.15235,1.15223,1.15223,106300000.0
2006-02-10 23:52:00,1.15222,1.1523,1.15222,1.15225,11600000.0
2006-02-10 23:53:00,1.15232,1.15258,1.15232,1.15241,106499999.0
2006-02-10 23:54:00,1.15242,1.15248,1.15242,1.15248,58400000.0
2006-02-10 23:55:00,1.15245,1.15257,1.15245,1.15253,59900000.0
2006-02-10 23:56:00,1.15234,1.15243,1.1522,1.1522,73200000.0
2006-02-10 23:57:00,1.15219,1.15235,1.15215,1.1522,101800002.0
2006-02-10 23:58:00,1.15215,1.15224,1.15209,1.15216,58499998.0
2006-02-10 23:59:00,1.15205,1.15208,1.15205,1.15208,7400000.0
2006-02-13 00:03:00,1.1536,1.1536,1.1536,1.1536,146600001.0
2006-02-13 01:02:00,1.1534,1.1534,1.1534,1.1534,146600001.0
2006-02-13 01:04:00,1.1536,1.1536,1.1534,1.1536,146600001.0
2006-02-13 01:06:00,1.1534,1.1534,1.1534,1.1534,146600001.0
2006-02-13 01:08:00,1.1536,1.1536,1.1536,1.1536,146600001.0
2006-02-13 01:09:00,1.1534,1.1534,1.1534,1.1534,146600001.0
2006-02-13 01:10:00,1.1536,1.1536,1.1534,1.1534,146600001.0
2006-02-13 01:13:00,1.1536,1.1536,1.1536,1.1536,146600001.0
2006-02-13 01:17:00,1.1532,1.1532,1.1532,1.1532,146600001.0
2006-02-13 01:18:00,1.1534,1.1536,1.1532,1.1536,146600001.0
2006-02-13 01:21:00,1.1534,1.1534,1.1534,1.1534,146600001.0
2006-02-13 01:22:00,1.1536,1.1536,1.1536,1.1536,146600001.0
2006-02-13 01:27:00,1.1534,1.1534,1.1534,1.1534,146600001.0
2006-02-13 01:46:00,1.1536,1.1536,1.1536,1.1536,146600001.0
2006-02-13 01:48:00,1.1534,1.1534,1.1534,1.1534,146600001.0
2006-02-13 01:49:00,1.1536,1.1536,1.1536,1.1536,146600001.0
2006-02-13 01:54:00,1.1538,1.1538,1.1536,1.1538,146600001.0
2006-02-13 01:55:00,1.1536,1.1536,1.1536,1.1536,146600001.0
2006-02-13 01:56:00,1.1538,1.1538,1.1536,1.1536,146600001.0
2006-02-13 01:57:00,1.1538,1.1538,1.1536,1.1536,146600001.0
2006-02-13 01:58:00,1.154,1.154,1.1538,1.154,146600001.0
2006-02-13 02:00:00,1.15343,1.1535,1.15342,1.15342,146600001.0
2006-02-13 02:01:00,1.15353,1.15353,1.15353,1.15353,800000.0
2006-02-13 02:02:00,1.15346,1.15346,1.15344,1.15344,23100000.0
2006-02-13 02:03:00,1.15346,1.15348,1.15326,1.15336,165100000.0
2006-02-13 02:04:00,1.15332,1.15344,1.15332,1.15343,50000000.0
2006-02-13 02:05:00,1.15355,1.15355,1.15342,1.1535,116900002.0
2006-02-13 02:06:00,1.1534,1.15353,1.1534,1.15353,125400001.0
2006-02-13 02:07:00,1.15355,1.15355,1.15342,1.15345,76500000.0
2006-02-13 02:08:00,1.15348,1.15348,1.15335,1.15335,120500003.0
2006-02-13 02:09:00,1.15336,1.15336,1.15329,1.15329,8500000.0
2006-02-13 02:10:00,1.1533,1.15338,1.15321,1.15321,101399999.0
2006-02-13 02:11:00,1.1532,1.1532,1.15315,1.1532,97600004.0
2006-02-13 02:12:00,1.15318,1.15318,1.15318,1.15318,17500000.0
2006-02-13 02:13:00,1.15324,1.15335,1.15324,1.15335,55800002.0
2006-02-13 02:14:00,1.1534,1.1534,1.1534,1.1534,21599999.0
2006-02-13 02:15:00,1.15345,1.15345,1.15335,1.15345,94600001.0
2006-02-13 02:16:00,1.1534,1.1534,1.1534,1.1534,30300000.0
2006-02-13 02:17:00,1.15338,1.15338,1.15329,1.15329,39100000.0
2006-02-13 02:18:00,1.15318,1.15342,1.15318,1.15337,79599999.0
2006-02-13 02:19:00,1.15342,1.15353,1.1534,1.1535,192799999.0
2006-02-13 02:20:00,1.15344,1.15352,1.15341,1.15352,64100000.0
2006-02-13 02:21:00,1.15345,1.1535,1.15345,1.1535,17500001.0
2006-02-13 02:22:00,1.15346,1.15352,1.1533,1.15352,51300000.0
2006-02-13 02:23:00,1.15347,1.15355,1.1534,1.15355,58500000.0
2006-02-13 02:24:00,1.15347,1.15347,1.15337,1.15337,44099998.0
2006-02-13 02:25:00,1.15335,1.15342,1.15335,1.15342,41400001.0
2006-02-13 02:26:00,1.1534,1.1534,1.15335,1.15335,10500000.0
2006-02-13 02:27:00,1.15331,1.15334,1.15331,1.15334,41100000.0
2006-02-13 02:28:00,1.1533,1.1533,1.1533,1.1533,3200000.0
2006-02-13 02:29:00,1.15325,1.15335,1.15322,1.1533,147699999.0
2006-02-13 02:30:00,1.15332,1.15332,1.1533,1.1533,102300000.0
2006-02-13 02:31:00,1.1533,1.15335,1.15328,1.15328,41099999.0
2006-02-13 02:32:00,1.15335,1.15335,1.1533,1.1533,59800000.0
2006-02-13 02:33:00,1.15335,1.15335,1.1533,1.1533,86900002.0
2006-02-13 02:34:00,1.15328,1.1533,1.15325,1.1533,118199999.0
2006-02-13 02:35:00,1.15335,1.15335,1.15325,1.15325,33700000.0
2006-02-13 02:36:00,1.1533,1.1533,1.1533,1.1533,43700000.0
2006-02-13 02:37:00,1.15331,1.15331,1.15319,1.15319,36600000.0
2006-02-13 02:38:00,1.15315,1.1532,1.15315,1.1532,79699998.0
2006-02-13 02:39:00,1.1532,1.15325,1.15313,1.15325,32500000.0
2006-02-13 02:40:00,1.15313,1.15315,1.15313,1.15315,24000000.0
2006-02-13 02:41:00,1.15324,1.15324,1.15321,1.15321,14400000.0
2006-02-13 02:42:00,1.1533,1.15335,1.1533,1.15335,20500000.0
2006-02-13 02:43:00,1.15335,1.15335,1.1533,1.1533,100800003.0
2006-02-13 02:44:00,1.15325,1.1533,1.15325,1.1533,47100002.0
2006-02-13 02:45:00,1.15325,1.15325,1.15325,1.15325,800000.0
2006-02-13 02:46:00,1.15332,1.15334,1.15332,1.15333,30000000.0
2006-02-13 02:47:00,1.15338,1.15338,1.15335,1.15335,17700000.0
2006-02-13 02:48:00,1.15341,1.15341,1.15329,1.15332,70499999.0
2006-02-13 02:49:00,1.15339,1.15339,1.15336,1.15336,3200000.0
2006-02-13 02:50:00,1.15338,1.15338,1.15338,1.15338,46099998.0
2006-02-13 02:51:00,1.15335,1.15345,1.15335,1.15335,22200000.0
2006-02-13 02:52:00,1.1534,1.1534,1.15335,1.15335,31900000.0
2006-02-13 02:53:00,1.15329,1.15348,1.15329,1.15348,83100001.0
2006-02-13 02:54:00,1.15355,1.15357,1.15346,1.15356,34600000.0
2006-02-13 02:55:00,1.15357,1.15365,1.1535,1.1535,76700000.0
2006-02-13 02:56:00,1.15354,1.15368,1.15354,1.15355,72000002.0
2006-02-13 02:57:00,1.15354,1.15365,1.15354,1.15361,75999999.0
2006-02-13 02:58:00,1.15369,1.15381,1.15369,1.15376,81100000.0
2006-02-13 02:59:00,1.15388,1.15398,1.15382,1.15386,93700002.0
2006-02-13 03:00:00,1.15388,1.15388,1.15375,1.15388,17600000.0
2006-02-13 03:01:00,1.1538,1.1538,1.1538,1.1538,28899999.0
2006-02-13 03:02:00,1.15382,1.15385,1.1537,1.15385,166399999.0
2006-02-13 03:03:00,1.15382,1.15382,1.1537,1.1538,106200003.0
2006-02-13 03:04:00,1.15385,1.15385,1.15373,1.15373,73599999.0
2006-02-13 03:05:00,1.15375,1.15385,1.15375,1.15375,54000000.0
2006-02-13 03:06:00,1.15377,1.15388,1.15377,1.15388,45399999.0
2006-02-13 03:07:00,1.15386,1.15387,1.15379,1.15387,104300002.0
2006-02-13 03:08:00,1.15387,1.15387,1.15376,1.15376,52600001.0
2006-02-13 03:09:00,1.15382,1.15389,1.15379,1.15388,99100000.0
2006-02-13 03:10:00,1.15387,1.15387,1.15387,1.15387,8000000.0
2006-02-13 03:11:00,1.15386,1.15395,1.15385,1.15395,92600001.0
2006-02-13 03:12:00,1.1539,1.15395,1.1539,1.15392,29600000.0
2006-02-13 03:13:00,1.15397,1.15397,1.15382,1.15385,12800000.0
2006-02-13 03:14:00,1.1539,1.15395,1.15385,1.15385,78200001.0
2006-02-13 03:15:00,1.15385,1.1539,1.15383,1.15383,8000000.0
2006-02-13 03:16:00,1.15386,1.15392,1.15386,1.15392,10400000.0
2006-02-13 03:17:00,1.15386,1.15392,1.15383,1.15384,91500003.0
2006-02-13 03:18:00,1.15382,1.15395,1.15382,1.15393,199800002.0
2006-02-13 03:19:00,1.1538,1.1538,1.15375,1.15375,32100000.0
2006-02-13 03:20:00,1.15368,1.15368,1.15357,1.15357,49199999.0
2006-02-13 03:21:00,1.15353,1.15355,1.15345,1.15355,58590001.0
2006-02-13 03:22:00,1.1535,1.1535,1.15342,1.1535,56900001.0
2006-02-13 03:23:00,1.15342,1.15358,1.15342,1.1535,66699999.0
2006-02-13 03:24:00,1.15343,1.15344,1.15343,1.15344,27100000.0
2006-02-13 03:25:00,1.15337,1.15337,1.15323,1.15326,33800000.0
2006-02-13 03:26:00,1.15324,1.15331,1.15317,1.15328,45900000.0
2006-02-13 03:27:00,1.15328,1.1533,1.15328,1.1533,28700000.0
2006-02-13 03:28:00,1.1533,1.1533,1.1533,1.1533,23500000.0
2006-02-13 03:29:00,1.15333,1.15339,1.15325,1.15333,112100001.0
2006-02-13 03:30:00,1.1534,1.15348,1.15335,1.15335,134900000.0
2006-02-13 03:31:00,1.15335,1.1534,1.1533,1.1534,59500002.0
2006-02-13 03:32:00,1.1534,1.1534,1.1534,1.1534,9200000.0
2006-02-13 03:33:00,1.1533,1.15342,1.1533,1.15342,28700001.0
2006-02-13 03:34:00,1.15338,1.15345,1.15338,1.15345,36899998.0
2006-02-13 03:35:00,1.15335,1.1534,1.15335,1.1534,79300002.0
2006-02-13 03:36:00,1.15324,1.15324,1.15315,1.15315,36000000.0
2006-02-13 03:37:00,1.153,1.153,1.153,1.153,9600000.0
2006-02-13 03:38:00,1.15295,1.15305,1.15295,1.15305,1600000.0
2006-02-13 03:39:00,1.15304,1.15313,1.15304,1.1531,97499998.0
2006-02-13 03:40:00,1.15305,1.15315,1.15305,1.1531,30000000.0
2006-02-13 03:41:00,1.15311,1.15323,1.15306,1.15323,63000000.0
2006-02-13 03:42:00,1.15315,1.1532,1.15315,1.1532,11200000.0
2006-02-13 03:43:00,1.15323,1.15323,1.15302,1.15302,120799999.0
2006-02-13 03:44:00,1.1531,1.1531,1.15302,1.15302,7200000.0
2006-02-13 03:45:00,1.15307,1.15315,1.15305,1.15305,161800000.0
2006-02-13 03:46:00,1.1531,1.15313,1.1531,1.15313,10400000.0
2006-02-13 03:47:00,1.15313,1.15313,1.15305,1.1531,246599998.0
2006-02-13 03:48:00,1.15305,1.15312,1.15305,1.15305,55400000.0
2006-02-13 03:49:00,1.1531,1.15313,1.15305,1.15305,61600000.0
2006-02-13 03:50:00,1.15305,1.15315,1.15305,1.15315,55599999.0
2006-02-13 03:51:00,1.1531,1.1531,1.1531,1.1531,1900000.0
2006-02-13 03:52:00,1.15308,1.15308,1.15292,1.15292,4800000.0
2006-02-13 03:53:00,1.15295,1.15295,1.15285,1.15295,103599999.0
2006-02-13 03:54:00,1.1529,1.1529,1.15285,1.1529,95100001.0
2006-02-13 03:55:00,1.1529,1.1529,1.1529,1.1529,10500000.0
2006-02-13 03:56:00,1.15282,1.15295,1.15282,1.15285,30500000.0
2006-02-13 03:57:00,1.1529,1.1529,1.1529,1.1529,33000000.0
2006-02-13 03:58:00,1.1528,1.15295,1.1528,1.15295,33600000.0
2006-02-13 03:59:00,1.15295,1.15295,1.15295,1.15295,15900000.0
2006-02-13 04:00:00,1.15288,1.15297,1.15288,1.15297,2500000.0
2006-02-13 04:01:00,1.15291,1.15291,1.15272,1.15272,52599998.0
2006-02-13 04:02:00,1.15285,1.15285,1.15285,1.15285,38500001.0
2006-02-13 04:03:00,1.15278,1.15282,1.15278,1.15282,51400002.0
2006-02-13 04:04:00,1.15292,1.15292,1.15278,1.15278,17500001.0
2006-02-13 04:05:00,1.1528,1.1528,1.1528,1.1528,17000000.0
2006-02-13 04:06:00,1.15282,1.15282,1.15272,1.1528,11200000.0
2006-02-13 04:07:00,1.1528,1.15285,1.15275,1.15285,93400001.0
2006-02-13 04:08:00,1.15275,1.1528,1.15275,1.1528,26300000.0
2006-02-13 04:09:00,1.15282,1.15285,1.1528,1.15282,67700000.0
2006-02-13 04:10:00,1.1528,1.1528,1.1527,1.1528,114399999.0
2006-02-13 04:11:00,1.15279,1.15286,1.15279,1.15286,5000000.0
2006-02-13 04:12:00,1.15296,1.15308,1.15296,1.15307,172500002.0
2006-02-13 04:13:00,1.15315,1.15315,1.1531,1.1531,34300001.0
2006-02-13 04:14:00,1.1531,1.15315,1.15305,1.15305,19200000.0
2006-02-13 04:15:00,1.15305,1.15305,1.15305,1.15305,800000.0
2006-02-13 04:16:00,1.15305,1.1531,1.15305,1.1531,14700000.0
2006-02-13 04:17:00,1.153,1.15308,1.153,1.15308,22400000.0
2006-02-13 04:18:00,1.15314,1.15318,1.15314,1.15318,80200001.0
2006-02-13 04:19:00,1.15315,1.15325,1.153,1.153,25500000.0
2006-02-13 04:20:00,1.15325,1.15325,1.1532,1.1532,9600000.0
2006-02-13 04:21:00,1.15314,1.15317,1.15306,1.15308,81700000.0
2006-02-13 04:22:00,1.15308,1.15337,1.15308,1.15337,217399999.0
2006-02-13 04:23:00,1.1534,1.1534,1.15335,1.15335,127700000.0
2006-02-13 04:24:00,1.15335,1.15345,1.15335,1.15335,25400000.0
2006-02-13 04:25:00,1.1534,1.1534,1.1534,1.1534,11300000.0
2006-02-13 04:26:00,1.15335,1.15335,1.15335,1.15335,52200001.0
2006-02-13 04:27:00,1.1534,1.15348,1.1534,1.15348,15200000.0
2006-02-13 04:28:00,1.1533,1.1533,1.1533,1.1533,3200000.0
2006-02-13 04:29:00,1.1534,1.15342,1.1533,1.15335,66700000.0
2006-02-13 04:30:00,1.15335,1.15345,1.15335,1.15345,28700000.0
2006-02-13 04:31:00,1.15345,1.15345,1.15335,1.1534,16300000.0
2006-02-13 04:32:00,1.15332,1.15342,1.15332,1.1534,112899998.0
2006-02-13 04:33:00,1.15335,1.1534,1.1533,1.15335,119200002.0
2006-02-13 04:34:00,1.1534,1.15345,1.15335,1.1534,46999999.0
2006-02-13 04:35:00,1.15342,1.15342,1.1534,1.1534,39700001.0
2006-02-13 04:36:00,1.15337,1.15345,1.15337,1.15345,99000001.0
2006-02-13 04:37:00,1.1534,1.15342,1.1534,1.15342,20800000.0
2006-02-13 04:38:00,1.15331,1.15331,1.15301,1.15302,91900001.0
2006-02-13 04:39:00,1.15294,1.15294,1.15294,1.15294,31500000.0
2006-02-13 04:40:00,1.15288,1.1529,1.15285,1.15285,63400000.0
2006-02-13 04:41:00,1.1529,1.1529,1.15285,1.15285,85200000.0
2006-02-13 04:42:00,1.1529,1.1529,1.1529,1.1529,19900000.0
2006-02-13 04:43:00,1.15288,1.15295,1.1528,1.1529,80400000.0
2006-02-13 04:44:00,1.1529,1.1529,1.1529,1.1529,9600000.0
2006-02-13 04:45:00,1.15285,1.15285,1.15285,1.15285,26700001.0
2006-02-13 04:46:00,1.1529,1.15292,1.15285,1.1529,75699998.0
2006-02-13 04:47:00,1.15292,1.15327,1.15292,1.153,52100000.0
2006-02-13 04:48:00,1.15293,1.15301,1.15288,1.15295,58699999.0
2006-02-13 04:49:00,1.153,1.153,1.15292,1.15295,127399998.0
2006-02-13 04:50:00,1.15295,1.15305,1.15295,1.15295,93999998.0
2006-02-13 04:51:00,1.15305,1.15305,1.15295,1.153,131800000.0
2006-02-13 04:52:00,1.15299,1.15299,1.15286,1.15289,61900001.0
2006-02-13 04:53:00,1.15287,1.15295,1.15285,1.1529,20400000.0
2006-02-13 04:54:00,1.15294,1.15325,1.15294,1.15325,81399999.0
2006-02-13 04:55:00,1.15325,1.15335,1.15325,1.15332,43900000.0
2006-02-13 04:56:00,1.15325,1.15335,1.15322,1.1533,81599998.0
2006-02-13 04:57:00,1.15335,1.15335,1.15325,1.1533,67500001.0
2006-02-13 04:58:00,1.1533,1.1533,1.1533,1.1533,28700000.0
2006-02-13 04:59:00,1.15325,1.15325,1.15309,1.15309,70499998.0
2006-02-13 05:00:00,1.15317,1.15317,1.15313,1.15313,27900000.0
2006-02-13 05:01:00,1.1533,1.1533,1.15325,1.1533,53500000.0
2006-02-13 05:02:00,1.1533,1.15338,1.15322,1.1533,74300001.0
2006-02-13 05:03:00,1.15332,1.15335,1.15332,1.15335,27900000.0
2006-02-13 05:04:00,1.15325,1.15335,1.15325,1.1533,54899999.0
2006-02-13 05:05:00,1.1533,1.1533,1.1533,1.1533,900000.0
2006-02-13 05:06:00,1.1533,1.1533,1.1533,1.1533,40099998.0
2006-02-13 05:07:00,1.15338,1.15338,1.15322,1.1533,75700000.0
2006-02-13 05:08:00,1.15338,1.15342,1.15338,1.15341,35399999.0
2006-02-13 05:09:00,1.15353,1.15368,1.15353,1.15353,132399999.0
2006-02-13 05:10:00,1.15355,1.15366,1.15355,1.15366,119900000.0
2006-02-13 05:11:00,1.15372,1.15372,1.15365,1.15365,6400000.0
2006-02-13 05:12:00,1.15372,1.15375,1.1537,1.1537,57500001.0
2006-02-13 05:13:00,1.15362,1.15372,1.15362,1.15368,116900000.0
2006-02-13 05:14:00,1.15372,1.15372,1.15365,1.1537,28400000.0
2006-02-13 05:15:00,1.15365,1.1537,1.15363,1.15363,122300001.0
2006-02-13 05:16:00,1.15375,1.15377,1.15365,1.15365,125099997.0
2006-02-13 05:17:00,1.1537,1.15372,1.15365,1.15365,70100000.0
2006-02-13 05:18:00,1.15368,1.15375,1.15368,1.1537,47200000.0
2006-02-13 05:19:00,1.1537,1.1537,1.15362,1.15362,24700000.0
2006-02-13 05:20:00,1.15378,1.15378,1.15365,1.1537,31600000.0
2006-02-13 05:21:00,1.1537,1.1537,1.1537,1.1537,15100000.0
2006-02-13 05:22:00,1.1537,1.1537,1.15365,1.1537,67000001.0
2006-02-13 05:23:00,1.15366,1.15372,1.15361,1.15361,21300000.0
2006-02-13 05:24:00,1.15358,1.15358,1.15332,1.15339,80799998.0
2006-02-13 05:25:00,1.1534,1.1534,1.1534,1.1534,23900000.0
2006-02-13 05:26:00,1.15335,1.15356,1.15335,1.15342,62500000.0
2006-02-13 05:27:00,1.15338,1.15362,1.15338,1.15348,153599998.0
2006-02-13 05:28:00,1.15357,1.15363,1.15357,1.15363,15900000.0
2006-02-13 05:29:00,1.1537,1.1537,1.15365,1.1537,139900004.0
2006-02-13 05:30:00,1.1536,1.15373,1.1536,1.15365,110999999.0
2006-02-13 05:31:00,1.15365,1.15365,1.15335,1.15335,100000000.0
2006-02-13 05:32:00,1.15338,1.15342,1.15338,1.15342,45400000.0
2006-02-13 05:33:00,1.1534,1.1534,1.1534,1.1534,28700000.0
2006-02-13 05:34:00,1.15338,1.1535,1.15338,1.15343,115100000.0
2006-02-13 05:35:00,1.1535,1.1535,1.15348,1.15348,3300000.0
2006-02-13 05:36:00,1.1535,1.15355,1.1535,1.15355,37000000.0
2006-02-13 05:37:00,1.15345,1.1535,1.15345,1.1535,19100000.0
2006-02-13 05:38:00,1.1535,1.15355,1.1534,1.1534,66000002.0
2006-02-13 05:39:00,1.1535,1.15355,1.15345,1.15355,146100000.0
2006-02-13 05:40:00,1.15348,1.15355,1.15345,1.1535,52200000.0
2006-02-13 05:41:00,1.15354,1.15356,1.15344,1.15344,191600002.0
2006-02-13 05:42:00,1.15345,1.15345,1.1534,1.1534,55199999.0
2006-02-13 05:43:00,1.15332,1.15348,1.15332,1.15348,9000000.0
2006-02-13 05:44:00,1.15335,1.15345,1.15335,1.15338,41500000.0
2006-02-13 05:45:00,1.1533,1.15345,1.1533,1.15335,180200000.0
2006-02-13 05:46:00,1.15345,1.1536,1.15345,1.1536,30100000.0
2006-02-13 05:47:00,1.1536,1.15362,1.15352,1.1536,187700000.0
2006-02-13 05:48:00,1.15355,1.1536,1.15355,1.1536,12000000.0
2006-02-13 05:49:00,1.15358,1.15358,1.15355,1.15356,35900000.0
2006-02-13 05:50:00,1.15352,1.1537,1.15352,1.15362,152099999.0
2006-02-13 05:51:00,1.1535,1.15365,1.1535,1.15355,71500000.0
2006-02-13 05:52:00,1.15365,1.15365,1.15352,1.15352,215299999.0
2006-02-13 05:53:00,1.15358,1.15365,1.1535,1.15365,68600001.0
2006-02-13 05:54:00,1.15365,1.15365,1.1536,1.1536,14400000.0
2006-02-13 05:55:00,1.1536,1.15362,1.15355,1.15362,144400000.0
2006-02-13 05:56:00,1.15358,1.1536,1.15358,1.1536,16300000.0
2006-02-13 05:57:00,1.15355,1.1536,1.15355,1.1536,129200000.0
2006-02-13 05:58:00,1.1536,1.15365,1.15355,1.15355,110000000.0
2006-02-13 05:59:00,1.15355,1.15355,1.15355,1.15355,15900000.0
2006-02-13 06:00:00,1.15358,1.15358,1.15355,1.15358,13200000.0
2006-02-13 06:01:00,1.1536,1.15365,1.1535,1.1536,77200001.0
2006-02-13 06:02:00,1.15355,1.15365,1.1535,1.15355,58000000.0
2006-02-13 06:03:00,1.15355,1.15362,1.15355,1.1536,100600000.0
2006-02-13 06:04:00,1.15357,1.1536,1.15355,1.15355,48800000.0
2006-02-13 06:05:00,1.15363,1.15363,1.1535,1.15353,73699999.0
2006-02-13 06:06:00,1.15358,1.15358,1.15347,1.15347,61799998.0
2006-02-13 06:07:00,1.15355,1.15355,1.15345,1.15347,135500001.0
2006-02-13 06:08:00,1.15348,1.1535,1.1534,1.15344,171599997.0
2006-02-13 06:09:00,1.15342,1.15345,1.1534,1.1534,101100002.0
2006-02-13 06:10:00,1.15353,1.15353,1.15335,1.15348,61799999.0
2006-02-13 06:11:00,1.1534,1.1535,1.1534,1.15343,97800001.0
2006-02-13 06:12:00,1.15343,1.15345,1.15335,1.15335,20100000.0
2006-02-13 06:13:00,1.1534,1.15345,1.1534,1.15345,30399999.0
2006-02-13 06:14:00,1.15345,1.15345,1.1534,1.15345,104699999.0
2006-02-13 06:15:00,1.15345,1.15354,1.1534,1.15354,50299998.0
2006-02-13 06:16:00,1.1535,1.15355,1.15345,1.15353,64299999.0
2006-02-13 06:17:00,1.1535,1.15355,1.15345,1.1535,67700000.0
2006-02-13 06:18:00,1.15352,1.15358,1.15345,1.1535,118500002.0
2006-02-13 06:19:00,1.15355,1.15355,1.15347,1.1535,50400000.0
2006-02-13 06:20:00,1.15347,1.1535,1.15347,1.1535,50000000.0
2006-02-13 06:21:00,1.15345,1.1535,1.1534,1.1535,92000000.0
2006-02-13 06:22:00,1.15351,1.15351,1.1534,1.15345,36700000.0
2006-02-13 06:23:00,1.15335,1.1534,1.15335,1.1534,87199998.0
2006-02-13 06:24:00,1.1534,1.15342,1.15335,1.1534,95799999.0
2006-02-13 06:25:00,1.15335,1.15335,1.1532,1.1532,28800000.0
2006-02-13 06:26:00,1.15338,1.15348,1.15335,1.15335,39099999.0
2006-02-13 06:27:00,1.1534,1.1534,1.15335,1.15338,40300001.0
2006-02-13 06:28:00,1.15335,1.15345,1.1533,1.1533,67099999.0
2006-02-13 06:29:00,1.15335,1.15345,1.15335,1.1534,78400001.0
2006-02-13 06:30:00,1.15342,1.15342,1.15342,1.15342,49400002.0
2006-02-13 06:31:00,1.1534,1.15345,1.15335,1.15335,155500001.0
2006-02-13 06:32:00,1.1534,1.1534,1.1534,1.1534,10900000.0
2006-02-13 06:33:00,1.1534,1.1534,1.1533,1.1533,61300000.0
2006-02-13 06:34:00,1.15338,1.1534,1.15338,1.1534,75200001.0
2006-02-13 06:35:00,1.15332,1.15332,1.15315,1.15323,176699998.0
2006-02-13 06:36:00,1.15333,1.15337,1.15321,1.15321,62700002.0
2006-02-13 06:37:00,1.1532,1.15322,1.15315,1.1532,141799996.0
2006-02-13 06:38:00,1.15331,1.15331,1.15326,1.15329,55399999.0
2006-02-13 06:39:00,1.15325,1.15325,1.1532,1.15322,75799999.0
2006-02-13 06:40:00,1.15325,1.15325,1.15315,1.15323,47100000.0
2006-02-13 06:41:00,1.1532,1.15322,1.15313,1.1532,40600000.0
2006-02-13 06:42:00,1.1532,1.15325,1.15313,1.1532,145000001.0
2006-02-13 06:43:00,1.15313,1.15318,1.15313,1.15313,70099999.0
2006-02-13 06:44:00,1.15302,1.15313,1.15302,1.15305,44700000.0
2006-02-13 06:45:00,1.1531,1.15315,1.15305,1.15305,72799999.0
2006-02-13 06:46:00,1.15315,1.15315,1.15305,1.15305,11800000.0
2006-02-13 06:47:00,1.15305,1.15315,1.15305,1.1531,112600004.0
2006-02-13 06:48:00,1.1531,1.15313,1.15305,1.15313,155600003.0
2006-02-13 06:49:00,1.15305,1.15305,1.15305,1.15305,20700001.0
2006-02-13 06:50:00,1.15312,1.15322,1.1531,1.15322,81200002.0
2006-02-13 06:51:00,1.15323,1.15325,1.15295,1.15325,13900000.0
2006-02-13 06:52:00,1.15323,1.15323,1.15309,1.15315,91600002.0
2006-02-13 06:53:00,1.15318,1.15318,1.15318,1.15318,12800000.0
2006-02-13 06:54:00,1.1532,1.1532,1.1532,1.1532,27900000.0
2006-02-13 06:55:00,1.15325,1.15325,1.1532,1.1532,72500001.0
2006-02-13 06:56:00,1.15323,1.1533,1.15323,1.15329,104300000.0
2006-02-13 06:57:00,1.15326,1.15326,1.15319,1.15319,45200000.0
2006-02-13 06:58:00,1.15318,1.15318,1.15317,1.15317,23800000.0
2006-02-13 06:59:00,1.15307,1.15332,1.15307,1.15323,189100000.0
2006-02-13 07:00:00,1.1532,1.15325,1.1532,1.1532,107900002.0
2006-02-13 07:01:00,1.1533,1.1533,1.1532,1.1532,119000001.0
2006-02-13 07:02:00,1.15325,1.15325,1.15318,1.15318,12700000.0
2006-02-13 07:03:00,1.1533,1.1533,1.1532,1.15325,110600000.0
2006-02-13 07:04:00,1.1532,1.15325,1.15315,1.15325,106800001.0
2006-02-13 07:05:00,1.15318,1.15325,1.15318,1.15325,34400000.0
2006-02-13 07:06:00,1.15328,1.15328,1.15316,1.1532,47800001.0
2006-02-13 07:07:00,1.1532,1.15322,1.15315,1.15315,25900000.0
2006-02-13 07:08:00,1.15315,1.15315,1.15315,1.15315,25500001.0
2006-02-13 07:09:00,1.15315,1.15325,1.15315,1.15315,120399998.0
2006-02-13 07:10:00,1.1532,1.15322,1.1532,1.15322,36700000.0
2006-02-13 07:11:00,1.1532,1.1532,1.1532,1.1532,800000.0
2006-02-13 07:12:00,1.15315,1.15325,1.15315,1.15318,67100000.0
2006-02-13 07:13:00,1.15318,1.15319,1.15307,1.15312,67100000.0
2006-02-13 07:14:00,1.15305,1.1531,1.15305,1.15307,54299999.0
2006-02-13 07:15:00,1.15307,1.15313,1.15307,1.1531,56000000.0
2006-02-13 07:16:00,1.1531,1.15315,1.153,1.15305,83600002.0
2006-02-13 07:17:00,1.15307,1.1531,1.15307,1.1531,3200000.0
2006-02-13 07:18:00,1.15305,1.1531,1.15305,1.1531,51800001.0
2006-02-13 07:19:00,1.15305,1.1531,1.15305,1.1531,21499999.0
2006-02-13 07:20:00,1.15297,1.15298,1.15297,1.15298,5600000.0
2006-02-13 07:21:00,1.15287,1.15295,1.15285,1.1529,89500000.0
2006-02-13 07:22:00,1.15285,1.1529,1.15285,1.1529,94800000.0
2006-02-13 07:23:00,1.1529,1.1529,1.1529,1.1529,2400000.0
2006-02-13 07:24:00,1.15293,1.15293,1.15285,1.15285,50100001.0
2006-02-13 07:25:00,1.15286,1.15287,1.15276,1.15276,104299998.0
2006-02-13 07:26:00,1.15283,1.15288,1.15283,1.15283,32900000.0
2006-02-13 07:27:00,1.1529,1.1529,1.15287,1.15287,50800000.0
2006-02-13 07:28:00,1.15285,1.15298,1.15285,1.1529,62200000.0
2006-02-13 07:29:00,1.15274,1.15278,1.15274,1.15278,51500000.0
2006-02-13 07:30:00,1.15268,1.15272,1.15268,1.15272,37099999.0
2006-02-13 07:31:00,1.15283,1.15288,1.15278,1.15288,169300004.0
2006-02-13 07:32:00,1.15295,1.15295,1.1529,1.1529,1600000.0
2006-02-13 07:33:00,1.1529,1.15292,1.15285,1.1529,111800002.0
2006-02-13 07:34:00,1.15285,1.1529,1.15285,1.1529,129400001.0
2006-02-13 07:35:00,1.15285,1.15295,1.15285,1.1529,71000002.0
2006-02-13 07:36:00,1.15285,1.15295,1.15282,1.15288,100800001.0
2006-02-13 07:37:00,1.1529,1.1529,1.1529,1.1529,800000.0
2006-02-13 07:38:00,1.15295,1.15295,1.15285,1.1529,17500000.0
2006-02-13 07:39:00,1.15285,1.1529,1.15285,1.15287,79100001.0
2006-02-13 07:40:00,1.15285,1.1529,1.15285,1.15288,52300000.0
2006-02-13 07:41:00,1.15291,1.15298,1.1529,1.15293,71400001.0
2006-02-13 07:42:00,1.15285,1.15294,1.15283,1.15294,101700000.0
2006-02-13 07:43:00,1.15295,1.15295,1.15285,1.15285,5600000.0
2006-02-13 07:44:00,1.1529,1.15295,1.1528,1.15295,155699999.0
2006-02-13 07:45:00,1.15282,1.15301,1.15282,1.15301,48700000.0
2006-02-13 07:46:00,1.15294,1.15294,1.15294,1.15294,22400000.0
2006-02-13 07:47:00,1.15285,1.1529,1.15285,1.1529,1700000.0
2006-02-13 07:48:00,1.1529,1.15295,1.1529,1.1529,134700000.0
2006-02-13 07:49:00,1.1529,1.15295,1.15285,1.1529,78300000.0
2006-02-13 07:50:00,1.15298,1.15298,1.15291,1.15291,53200001.0
2006-02-13 07:51:00,1.15297,1.15299,1.15288,1.15288,97399999.0
2006-02-13 07:52:00,1.15294,1.15294,1.15291,1.15291,34600001.0
2006-02-13 07:53:00,1.15299,1.15299,1.1529,1.15298,105800001.0
2006-02-13 07:54:00,1.15299,1.153,1.15287,1.15293,69200000.0
2006-02-13 07:55:00,1.15299,1.153,1.15289,1.15298,103599998.0
2006-02-13 07:56:00,1.15297,1.15305,1.15295,1.15305,30500000.0
2006-02-13 07:57:00,1.153,1.15302,1.15288,1.15302,89400000.0
2006-02-13 07:58:00,1.1531,1.1531,1.15302,1.1531,29700000.0
2006-02-13 07:59:00,1.15305,1.15313,1.15305,1.1531,54399998.0
2006-02-13 08:00:00,1.15302,1.15337,1.153,1.15337,61900000.0
2006-02-13 08:01:00,1.15335,1.15345,1.15335,1.15345,55500002.0
2006-02-13 08:02:00,1.15335,1.15345,1.15335,1.1534,44600000.0
2006-02-13 08:03:00,1.15337,1.15345,1.15335,1.15345,38200000.0
2006-02-13 08:04:00,1.15338,1.15345,1.15335,1.15345,130799999.0
2006-02-13 08:05:00,1.15337,1.15337,1.15324,1.15324,155500001.0
2006-02-13 08:06:00,1.15325,1.15325,1.1532,1.15325,44300000.0
2006-02-13 08:07:00,1.1532,1.15322,1.15315,1.1532,93099999.0
2006-02-13 08:08:00,1.15322,1.15322,1.1532,1.1532,55100000.0
2006-02-13 08:09:00,1.15325,1.15325,1.15312,1.15312,113999998.0
2006-02-13 08:10:00,1.15321,1.15333,1.15313,1.15333,94300000.0
2006-02-13 08:11:00,1.15332,1.15335,1.15323,1.15335,56800000.0
2006-02-13 08:12:00,1.15335,1.15335,1.1533,1.1533,58100000.0
2006-02-13 08:13:00,1.15333,1.15337,1.15325,1.15325,54300000.0
2006-02-13 08:14:00,1.15325,1.15335,1.15325,1.1533,53200000.0
2006-02-13 08:15:00,1.1533,1.15333,1.15325,1.15325,76599998.0
2006-02-13 08:16:00,1.1533,1.1533,1.15325,1.15325,23900001.0
2006-02-13 08:17:00,1.1533,1.1533,1.15325,1.15327,38100000.0
2006-02-13 08:18:00,1.15325,1.15325,1.15325,1.15325,900000.0
2006-02-13 08:19:00,1.1533,1.1533,1.1531,1.1531,61300000.0
2006-02-13 08:20:00,1.15302,1.15318,1.15302,1.15318,186600004.0
2006-02-13 08:21:00,1.15325,1.15325,1.15315,1.1532,43900000.0
2006-02-13 08:22:00,1.1532,1.15322,1.15318,1.1532,122000002.0
2006-02-13 08:23:00,1.1532,1.15325,1.15315,1.1532,109000001.0
2006-02-13 08:24:00,1.15317,1.15319,1.15313,1.15313,55800000.0
2006-02-13 08:25:00,1.15312,1.15317,1.15306,1.15312,123700000.0
2006-02-13 08:26:00,1.15307,1.1533,1.15307,1.1533,37499999.0
2006-02-13 08:27:00,1.1532,1.15339,1.1532,1.15339,31900000.0
2006-02-13 08:28:00,1.15336,1.15336,1.15334,1.15334,27900001.0
2006-02-13 08:29:00,1.15328,1.15328,1.15319,1.15319,81400000.0
2006-02-13 08:30:00,1.15323,1.15333,1.15323,1.1533,61100000.0
2006-02-13 08:31:00,1.15331,1.15331,1.15317,1.15319,81200000.0
2006-02-13 08:32:00,1.15328,1.15335,1.15323,1.1533,122800000.0
2006-02-13 08:33:00,1.15322,1.15332,1.15318,1.15332,55200000.0
2006-02-13 08:34:00,1.15334,1.15345,1.15334,1.1534,55900000.0
2006-02-13 08:35:00,1.15347,1.15347,1.15335,1.15343,76499999.0
2006-02-13 08:36:00,1.15339,1.15339,1.15321,1.1533,146300000.0
2006-02-13 08:37:00,1.1533,1.1533,1.1533,1.1533,20100000.0
2006-02-13 08:38:00,1.15337,1.15345,1.1532,1.15339,85400001.0
2006-02-13 08:39:00,1.15345,1.15371,1.15345,1.15352,170000001.0
2006-02-13 08:40:00,1.15354,1.15363,1.15354,1.15363,6400000.0
2006-02-13 08:41:00,1.1537,1.15375,1.1536,1.1536,31100000.0
2006-02-13 08:42:00,1.15371,1.15383,1.15371,1.15376,33100000.0
2006-02-13 08:43:00,1.15375,1.15375,1.15362,1.15365,62200001.0
2006-02-13 08:44:00,1.15375,1.15375,1.15375,1.15375,8000000.0
2006-02-13 08:45:00,1.1537,1.15373,1.15368,1.1537,111700000.0
2006-02-13 08:46:00,1.1537,1.15372,1.1537,1.15372,12000000.0
2006-02-13 08:47:00,1.15373,1.15382,1.15359,1.15364,81100001.0
2006-02-13 08:48:00,1.1537,1.1537,1.15365,1.15365,34700000.0
2006-02-13 08:49:00,1.15368,1.15373,1.15364,1.15373,52000000.0
2006-02-13 08:50:00,1.15363,1.15378,1.15363,1.15372,111099999.0
2006-02-13 08:51:00,1.1537,1.1537,1.1537,1.1537,3200000.0
2006-02-13 08:52:00,1.1537,1.15372,1.1537,1.15372,111899998.0
2006-02-13 08:53:00,1.1537,1.15375,1.15365,1.15368,104200002.0
2006-02-13 08:54:00,1.15365,1.15375,1.15365,1.15375,141999999.0
2006-02-13 08:55:00,1.15369,1.15372,1.15359,1.15367,103500001.0
2006-02-13 08:56:00,1.15358,1.15358,1.1535,1.1535,80099999.0
2006-02-13 08:57:00,1.1534,1.15345,1.15333,1.15333,136600004.0
2006-02-13 08:58:00,1.15338,1.15343,1.15329,1.15339,66300001.0
2006-02-13 08:59:00,1.1534,1.15345,1.1534,1.1534,56500000.0
2006-02-13 09:00:00,1.15341,1.15355,1.15341,1.15352,24700000.0
2006-02-13 09:01:00,1.15355,1.15355,1.15355,1.15355,3200000.0
2006-02-13 09:02:00,1.1536,1.15365,1.15352,1.15352,92100000.0
2006-02-13 09:03:00,1.15362,1.15377,1.15362,1.15377,81800002.0
2006-02-13 09:04:00,1.1538,1.15382,1.1538,1.1538,58400000.0
2006-02-13 09:05:00,1.1538,1.1538,1.15375,1.15375,38500000.0
2006-02-13 09:06:00,1.15373,1.15382,1.15373,1.15377,69400000.0
2006-02-13 09:07:00,1.1538,1.1538,1.1538,1.1538,3200000.0
2006-02-13 09:08:00,1.15379,1.15384,1.15374,1.15384,88399998.0
2006-02-13 09:09:00,1.15375,1.15385,1.15375,1.15385,85700002.0
2006-02-13 09:10:00,1.15384,1.154,1.15384,1.15393,69400001.0
2006-02-13 09:11:00,1.15382,1.15382,1.15365,1.15365,79000000.0
2006-02-13 09:12:00,1.15362,1.15365,1.15362,1.15365,12700000.0
2006-02-13 09:13:00,1.15362,1.15362,1.15347,1.15347,46300000.0
2006-02-13 09:14:00,1.15365,1.15365,1.1536,1.1536,33000000.0
2006-02-13 09:15:00,1.1536,1.1536,1.15355,1.15355,78899999.0
2006-02-13 09:16:00,1.1536,1.1536,1.15357,1.15357,14500000.0
2006-02-13 09:17:00,1.15357,1.15365,1.15355,1.15355,127200001.0
2006-02-13 09:18:00,1.15355,1.15355,1.1534,1.1535,26800000.0
2006-02-13 09:19:00,1.15345,1.15355,1.15345,1.15345,72400000.0
2006-02-13 09:20:00,1.15353,1.15358,1.15344,1.15358,117500000.0
2006-02-13 09:21:00,1.15355,1.15355,1.15355,1.15355,22600000.0
2006-02-13 09:22:00,1.1535,1.1535,1.15324,1.15333,70300000.0
2006-02-13 09:23:00,1.15311,1.15311,1.15309,1.15309,33700002.0
2006-02-13 09:24:00,1.153,1.153,1.15258,1.15258,81300000.0
2006-02-13 09:25:00,1.1526,1.15265,1.15255,1.1526,109700000.0
2006-02-13 09:26:00,1.15265,1.15284,1.15265,1.1528,100300001.0
2006-02-13 09:27:00,1.15276,1.15276,1.15265,1.15265,3300000.0
2006-02-13 09:28:00,1.15273,1.15294,1.15273,1.1529,145699999.0
2006-02-13 09:29:00,1.15284,1.15284,1.1528,1.15281,20800000.0
2006-02-13 09:30:00,1.15273,1.15288,1.15273,1.15279,110400001.0
2006-02-13 09:31:00,1.15284,1.15288,1.15284,1.15288,41300002.0
2006-02-13 09:32:00,1.15284,1.15287,1.15284,1.15287,41700000.0
2006-02-13 09:33:00,1.15324,1.15346,1.15324,1.15346,17700000.0
2006-02-13 09:34:00,1.15371,1.15377,1.15356,1.15357,152000002.0
2006-02-13 09:35:00,1.15361,1.15372,1.15361,1.15372,38900000.0
2006-02-13 09:36:00,1.15373,1.15374,1.15373,1.15374,24600000.0
2006-02-13 09:37:00,1.15383,1.154,1.15383,1.154,149100002.0
2006-02-13 09:38:00,1.15415,1.15434,1.15415,1.15423,124499998.0
2006-02-13 09:39:00,1.15422,1.15425,1.15414,1.15423,99099999.0
2006-02-13 09:40:00,1.15416,1.15419,1.15416,1.15419,26300000.0
2006-02-13 09:41:00,1.15396,1.15396,1.15373,1.15373,87199999.0
2006-02-13 09:42:00,1.15375,1.15375,1.15367,1.15375,33900000.0
2006-02-13 09:43:00,1.1537,1.15377,1.1537,1.1537,41500000.0
2006-02-13 09:44:00,1.15375,1.15395,1.15375,1.15379,57100000.0
2006-02-13 09:45:00,1.15378,1.15378,1.15369,1.1537,145300001.0
2006-02-13 09:46:00,1.15351,1.15356,1.15351,1.15356,23900000.0
2006-02-13 09:47:00,1.15329,1.15329,1.15316,1.1532,72600000.0
2006-02-13 09:48:00,1.1532,1.1532,1.15318,1.15318,17600000.0
2006-02-13 09:49:00,1.15326,1.15326,1.15326,1.15326,34500000.0
2006-02-13 09:50:00,1.15333,1.15342,1.15333,1.15342,30800000.0
2006-02-13 09:51:00,1.15348,1.15348,1.15331,1.15332,54300000.0
2006-02-13 09:52:00,1.15317,1.15335,1.15317,1.15327,125100002.0
2006-02-13 09:53:00,1.1533,1.1533,1.1532,1.1533,57199999.0
2006-02-13 09:54:00,1.15326,1.15326,1.15307,1.15308,80199999.0
2006-02-13 09:55:00,1.15312,1.15318,1.15309,1.15317,93800000.0
2006-02-13 09:56:00,1.1531,1.1531,1.1531,1.1531,45299999.0
2006-02-13 09:57:00,1.1531,1.15315,1.15302,1.15305,138799998.0
2006-02-13 09:58:00,1.1531,1.1531,1.1531,1.1531,13500000.0
2006-02-13 09:59:00,1.1532,1.15344,1.1532,1.15336,37900000.0
2006-02-13 10:00:00,1.1533,1.15343,1.1533,1.15343,105099999.0
2006-02-13 10:01:00,1.1534,1.1535,1.1534,1.15349,92000001.0
2006-02-13 10:02:00,1.15349,1.15356,1.15339,1.15353,173999999.0
2006-02-13 10:03:00,1.15365,1.15365,1.15355,1.15355,52099999.0
2006-02-13 10:04:00,1.15369,1.15373,1.15362,1.15365,101799998.0
2006-02-13 10:05:00,1.15367,1.15367,1.1536,1.1536,20800000.0
2006-02-13 10:06:00,1.1537,1.15375,1.15365,1.15375,82300000.0
2006-02-13 10:07:00,1.15365,1.15378,1.15365,1.15378,26900000.0
2006-02-13 10:08:00,1.15382,1.15382,1.15382,1.15382,21299999.0
2006-02-13 10:09:00,1.15373,1.15373,1.15363,1.15368,49900002.0
2006-02-13 10:10:00,1.15368,1.15383,1.15368,1.15383,122900000.0
2006-02-13 10:11:00,1.15389,1.15389,1.15382,1.15382,24700000.0
2006-02-13 10:12:00,1.15368,1.15368,1.15333,1.15333,92900002.0
2006-02-13 10:13:00,1.1532,1.15325,1.1532,1.15325,26400000.0
2006-02-13 10:14:00,1.15324,1.1533,1.15322,1.15326,85300000.0
2006-02-13 10:15:00,1.15332,1.15335,1.15322,1.15325,104999998.0
2006-02-13 10:16:00,1.15327,1.15333,1.15309,1.15309,170399998.0
2006-02-13 10:17:00,1.1532,1.1532,1.15315,1.15315,118100001.0
2006-02-13 10:18:00,1.15321,1.15333,1.15321,1.15324,189999999.0
2006-02-13 10:19:00,1.15325,1.15332,1.15325,1.15325,93300002.0
2006-02-13 10:20:00,1.15328,1.15352,1.15326,1.15352,118099998.0
2006-02-13 10:21:00,1.15339,1.15341,1.15315,1.15333,166200000.0
2006-02-13 10:22:00,1.15331,1.15332,1.15317,1.15317,111999999.0
2006-02-13 10:23:00,1.1531,1.1531,1.15305,1.15305,116499998.0
2006-02-13 10:24:00,1.15315,1.15315,1.15302,1.1531,193400003.0
2006-02-13 10:25:00,1.15308,1.15309,1.1529,1.15307,118000000.0
2006-02-13 10:26:00,1.1531,1.1531,1.15305,1.15305,55400001.0
2006-02-13 10:27:00,1.15317,1.15317,1.15316,1.15316,27100000.0
2006-02-13 10:28:00,1.15314,1.1532,1.15307,1.1532,66600000.0
2006-02-13 10:29:00,1.15315,1.15325,1.15313,1.15318,199700000.0
2006-02-13 10:30:00,1.15315,1.15315,1.15312,1.15312,53300000.0
2006-02-13 10:31:00,1.15329,1.15343,1.15329,1.15343,53500000.0
2006-02-13 10:32:00,1.15355,1.15365,1.15352,1.15365,6800000.0
2006-02-13 10:33:00,1.15369,1.15381,1.15365,1.15371,121900000.0
2006-02-13 10:34:00,1.15368,1.15373,1.1536,1.1536,131799998.0
2006-02-13 10:35:00,1.15355,1.15368,1.15355,1.15367,184900001.0
2006-02-13 10:36:00,1.15381,1.15406,1.15381,1.15406,199500002.0
2006-02-13 10:37:00,1.15403,1.15403,1.15397,1.15399,57600000.0
2006-02-13 10:38:00,1.15395,1.15395,1.15382,1.15382,149799997.0
2006-02-13 10:39:00,1.15386,1.15392,1.1538,1.15388,80399998.0
2006-02-13 10:40:00,1.15377,1.15396,1.15377,1.15377,87200002.0
2006-02-13 10:41:00,1.15376,1.1538,1.15371,1.15373,98400000.0
2006-02-13 10:42:00,1.15362,1.15362,1.1535,1.15352,36300001.0
2006-02-13 10:43:00,1.15342,1.15342,1.15326,1.15332,64700000.0
2006-02-13 10:44:00,1.15319,1.15323,1.15312,1.15312,129499998.0
2006-02-13 10:45:00,1.15311,1.15311,1.15291,1.15291,66199998.0
2006-02-13 10:46:00,1.1529,1.15304,1.15287,1.15298,171999999.0
2006-02-13 10:47:00,1.153,1.15316,1.153,1.15316,65600002.0
2006-02-13 10:48:00,1.1532,1.15327,1.15315,1.1532,114300001.0
2006-02-13 10:49:00,1.15322,1.15325,1.1531,1.15325,100900002.0
2006-02-13 10:50:00,1.15323,1.15332,1.15316,1.15332,141300004.0
2006-02-13 10:51:00,1.15333,1.15343,1.15329,1.15343,107999999.0
2006-02-13 10:52:00,1.15338,1.1534,1.15332,1.15332,49899999.0
2006-02-13 10:53:00,1.15352,1.1538,1.15352,1.1538,14400000.0
2006-02-13 10:54:00,1.15385,1.1539,1.1538,1.1539,124700001.0
2006-02-13 10:55:00,1.1539,1.15408,1.1539,1.15404,103500000.0
2006-02-13 10:56:00,1.154,1.154,1.15382,1.15382,116400001.0
2006-02-13 10:57:00,1.15372,1.15376,1.15348,1.15348,174100003.0
2006-02-13 10:58:00,1.15345,1.15345,1.15315,1.15315,72399999.0
2006-02-13 10:59:00,1.15317,1.15318,1.15313,1.15318,26500000.0
2006-02-13 11:00:00,1.15316,1.15355,1.15316,1.15355,163000004.0
2006-02-13 11:01:00,1.1536,1.15367,1.1536,1.15362,84599999.0
2006-02-13 11:02:00,1.1536,1.1536,1.15355,1.1536,80800000.0
2006-02-13 11:03:00,1.1536,1.15374,1.15358,1.15374,68800001.0
2006-02-13 11:04:00,1.15375,1.15375,1.15365,1.1537,83900000.0
2006-02-13 11:05:00,1.15373,1.15383,1.15373,1.15375,75700000.0
2006-02-13 11:06:00,1.15371,1.15378,1.1537,1.15378,108100003.0
2006-02-13 11:07:00,1.15383,1.15383,1.15378,1.15378,80200001.0
2006-02-13 11:08:00,1.15378,1.15381,1.15371,1.15379,37600000.0
2006-02-13 11:09:00,1.1538,1.1539,1.15368,1.1538,162100000.0
2006-02-13 11:10:00,1.15382,1.1539,1.15382,1.15387,82099999.0
2006-02-13 11:11:00,1.15383,1.15393,1.15376,1.15393,174299997.0
2006-02-13 11:12:00,1.1539,1.15395,1.15385,1.1539,212200003.0
2006-02-13 11:13:00,1.15392,1.15397,1.15387,1.15387,82500000.0
2006-02-13 11:14:00,1.15386,1.154,1.15383,1.15383,87500000.0
2006-02-13 11:15:00,1.15383,1.15395,1.15382,1.1539,147099997.0
2006-02-13 11:16:00,1.15393,1.15402,1.15393,1.15395,192200003.0
2006-02-13 11:17:00,1.15393,1.15397,1.15389,1.15397,129199997.0
2006-02-13 11:18:00,1.15396,1.15403,1.15396,1.15401,55599999.0
2006-02-13 11:19:00,1.15404,1.15404,1.15387,1.15387,125600000.0
2006-02-13 11:20:00,1.15399,1.1542,1.15399,1.1542,195700002.0
2006-02-13 11:21:00,1.1543,1.15435,1.15425,1.15425,97300000.0
2006-02-13 11:22:00,1.1543,1.1543,1.1543,1.1543,19300001.0
2006-02-13 11:23:00,1.15425,1.15435,1.15425,1.15435,59100000.0
2006-02-13 11:24:00,1.15425,1.15433,1.15425,1.1543,31100000.0
2006-02-13 11:25:00,1.15438,1.1545,1.15431,1.15433,100000001.0
2006-02-13 11:26:00,1.15433,1.15451,1.15433,1.15451,134800002.0
2006-02-13 11:27:00,1.15447,1.15447,1.15432,1.15433,61700000.0
2006-02-13 11:28:00,1.1543,1.1544,1.1543,1.15438,56000000.0
2006-02-13 11:29:00,1.15431,1.15438,1.15428,1.15432,91599999.0
2006-02-13 11:30:00,1.15442,1.15445,1.15423,1.15423,172799998.0
2006-02-13 11:31:00,1.15424,1.15432,1.15417,1.15428,169199999.0
2006-02-13 11:32:00,1.1543,1.15435,1.15423,1.1543,305400007.0
2006-02-13 11:33:00,1.15425,1.15435,1.15425,1.15435,50200001.0
2006-02-13 11:34:00,1.1543,1.15438,1.15425,1.1543,137699998.0
2006-02-13 11:35:00,1.15427,1.15427,1.15409,1.15415,68700000.0
2006-02-13 11:36:00,1.15414,1.15419,1.15406,1.15406,175499997.0
2006-02-13 11:37:00,1.15407,1.15415,1.15407,1.15407,55100000.0
2006-02-13 11:38:00,1.15408,1.15422,1.15408,1.15422,92099999.0
2006-02-13 11:39:00,1.15418,1.15445,1.15413,1.15445,80400002.0
2006-02-13 11:40:00,1.15453,1.15463,1.15453,1.15459,114200001.0
2006-02-13 11:41:00,1.15475,1.15518,1.15475,1.15509,165599999.0
2006-02-13 11:42:00,1.15506,1.15517,1.15487,1.15487,180399996.0
2006-02-13 11:43:00,1.15489,1.1549,1.15477,1.1549,127400001.0
2006-02-13 11:44:00,1.1547,1.1549,1.1547,1.15488,97800000.0
2006-02-13 11:45:00,1.15492,1.15492,1.15483,1.15488,87500000.0
2006-02-13 11:46:00,1.15493,1.15493,1.15479,1.15487,115100002.0
2006-02-13 11:47:00,1.1548,1.1548,1.1548,1.1548,54200001.0
2006-02-13 11:48:00,1.15475,1.1548,1.15475,1.15475,83800001.0
2006-02-13 11:49:00,1.15482,1.15485,1.15475,1.1548,138399998.0
2006-02-13 11:50:00,1.1548,1.15485,1.15475,1.1548,161700001.0
2006-02-13 11:51:00,1.1548,1.15491,1.15479,1.15479,82999998.0
2006-02-13 11:52:00,1.15489,1.15497,1.15482,1.15482,207700000.0
2006-02-13 11:53:00,1.15481,1.155,1.15481,1.15493,75900000.0
2006-02-13 11:54:00,1.15503,1.15503,1.1549,1.15495,44500001.0
2006-02-13 11:55:00,1.15508,1.15509,1.15499,1.15509,35500000.0
2006-02-13 11:56:00,1.15517,1.15529,1.15517,1.15526,53899999.0
2006-02-13 11:57:00,1.15522,1.15523,1.15514,1.15515,131500001.0
2006-02-13 11:58:00,1.15518,1.15526,1.15518,1.15521,70299999.0
2006-02-13 11:59:00,1.1553,1.15535,1.15528,1.1553,28700000.0
2006-02-13 12:00:00,1.15535,1.15535,1.15525,1.1553,45900000.0
2006-02-13 12:01:00,1.15527,1.15527,1.15515,1.15516,85999999.0
2006-02-13 12:02:00,1.15513,1.15513,1.15493,1.15493,97000001.0
2006-02-13 12:03:00,1.155,1.15509,1.155,1.15503,42200000.0
2006-02-13 12:04:00,1.15508,1.15515,1.15506,1.15515,72700002.0
2006-02-13 12:05:00,1.15522,1.15528,1.15517,1.15517,50399999.0
2006-02-13 12:06:00,1.15528,1.15532,1.15524,1.15524,38900000.0
2006-02-13 12:07:00,1.1553,1.1553,1.15525,1.15525,78100003.0
2006-02-13 12:08:00,1.15535,1.15535,1.1552,1.1552,155900001.0
2006-02-13 12:09:00,1.15528,1.15528,1.15521,1.15523,77100001.0
2006-02-13 12:10:00,1.1552,1.15525,1.1552,1.15525,5900000.0
2006-02-13 12:11:00,1.15515,1.15521,1.15513,1.15514,141300000.0
2006-02-13 12:12:00,1.15505,1.15517,1.155,1.1551,166399998.0
2006-02-13 12:13:00,1.15505,1.15518,1.15505,1.1551,160600000.0
2006-02-13 12:14:00,1.1551,1.15512,1.15505,1.15505,131500005.0
2006-02-13 12:15:00,1.155,1.15512,1.15493,1.15512,88699998.0
2006-02-13 12:16:00,1.15513,1.15536,1.15513,1.15536,34100000.0
2006-02-13 12:17:00,1.1555,1.15557,1.15549,1.15554,160600001.0
2006-02-13 12:18:00,1.15562,1.15575,1.15562,1.15564,141499996.0
2006-02-13 12:19:00,1.15572,1.15576,1.15571,1.15571,63500000.0
2006-02-13 12:20:00,1.15572,1.15581,1.15565,1.15565,46399999.0
2006-02-13 12:21:00,1.15562,1.15578,1.15559,1.15565,190299999.0
2006-02-13 12:22:00,1.15576,1.15576,1.15566,1.15566,73400001.0
2006-02-13 12:23:00,1.15565,1.15565,1.15555,1.1556,68800001.0
2006-02-13 12:24:00,1.1556,1.1556,1.15555,1.15555,6500000.0
2006-02-13 12:25:00,1.15556,1.15561,1.15541,1.15541,89399998.0
2006-02-13 12:26:00,1.1555,1.15567,1.1555,1.15556,89000001.0
2006-02-13 12:27:00,1.15557,1.15565,1.1555,1.15565,55400000.0
2006-02-13 12:28:00,1.15559,1.15572,1.15556,1.1557,139900003.0
2006-02-13 12:29:00,1.15566,1.15572,1.15565,1.15568,72700001.0
2006-02-13 12:30:00,1.15572,1.15576,1.15569,1.15572,35099999.0
2006-02-13 12:31:00,1.15565,1.15578,1.15565,1.15571,161300001.0
2006-02-13 12:32:00,1.15555,1.1556,1.1555,1.15552,121600000.0
2006-02-13 12:33:00,1.15552,1.15555,1.15548,1.15552,49199999.0
2006-02-13 12:34:00,1.15555,1.15565,1.15555,1.15555,118099998.0
2006-02-13 12:35:00,1.15565,1.15565,1.15555,1.15555,24200000.0
2006-02-13 12:36:00,1.15557,1.15557,1.15555,1.15555,28100001.0
2006-02-13 12:37:00,1.15561,1.15564,1.15549,1.1556,132899999.0
2006-02-13 12:38:00,1.15576,1.15581,1.15576,1.15581,1600000.0
2006-02-13 12:39:00,1.15608,1.15635,1.15608,1.1563,78199999.0
2006-02-13 12:40:00,1.15638,1.1565,1.15632,1.1565,206899998.0
2006-02-13 12:41:00,1.15647,1.15647,1.1564,1.15641,111900000.0
2006-02-13 12:42:00,1.15643,1.15668,1.15643,1.15657,68100000.0
2006-02-13 12:43:00,1.1566,1.1566,1.15643,1.15645,62800001.0
2006-02-13 12:44:00,1.15642,1.15663,1.15642,1.15659,69699999.0
2006-02-13 12:45:00,1.1567,1.15688,1.1567,1.15687,15700000.0
2006-02-13 12:46:00,1.1567,1.15676,1.15661,1.15666,118499998.0
2006-02-13 12:47:00,1.15664,1.15664,1.15641,1.15641,66199999.0
2006-02-13 12:48:00,1.15638,1.1564,1.15626,1.15639,19200000.0
2006-02-13 12:49:00,1.15645,1.15655,1.15644,1.15655,80500000.0
2006-02-13 12:50:00,1.15645,1.15656,1.15644,1.15644,50800000.0
2006-02-13 12:51:00,1.15645,1.1567,1.15637,1.1567,40900000.0
2006-02-13 12:52:00,1.15669,1.15671,1.15664,1.1567,35000000.0
2006-02-13 12:53:00,1.15668,1.15668,1.15665,1.15665,45600001.0
2006-02-13 12:54:00,1.15667,1.15667,1.15663,1.15663,19099999.0
2006-02-13 12:55:00,1.15663,1.15673,1.15663,1.15673,88300002.0
2006-02-13 12:56:00,1.15675,1.15675,1.15666,1.15673,69200000.0
2006-02-13 12:57:00,1.15673,1.15682,1.15666,1.15672,108899998.0
2006-02-13 12:58:00,1.15672,1.15698,1.15672,1.15692,51700001.0
2006-02-13 12:59:00,1.15686,1.15688,1.15673,1.15683,105400002.0
2006-02-13 13:00:00,1.15671,1.15677,1.15666,1.15673,233600002.0
2006-02-13 13:01:00,1.15682,1.15682,1.1566,1.15668,148700001.0
2006-02-13 13:02:00,1.15666,1.15666,1.15658,1.1566,102500000.0
2006-02-13 13:03:00,1.15658,1.15666,1.15657,1.15665,111500003.0
2006-02-13 13:04:00,1.15665,1.1567,1.1566,1.15665,186799999.0
2006-02-13 13:05:00,1.15662,1.15662,1.15658,1.15658,32600001.0
2006-02-13 13:06:00,1.1566,1.15665,1.15658,1.1566,81100001.0
2006-02-13 13:07:00,1.15665,1.15665,1.15655,1.15655,134299997.0
2006-02-13 13:08:00,1.15657,1.15657,1.1564,1.1565,90599998.0
2006-02-13 13:09:00,1.15647,1.15647,1.1564,1.15646,54200002.0
2006-02-13 13:10:00,1.15635,1.15635,1.15626,1.15634,122600002.0
2006-02-13 13:11:00,1.15634,1.15634,1.15621,1.15621,85800000.0
2006-02-13 13:12:00,1.15615,1.15615,1.15606,1.15613,89399998.0
2006-02-13 13:13:00,1.15607,1.1561,1.15607,1.1561,23900001.0
2006-02-13 13:14:00,1.15602,1.15602,1.15587,1.15587,82200003.0
2006-02-13 13:15:00,1.15573,1.15582,1.15564,1.15582,84600000.0
2006-02-13 13:16:00,1.15572,1.15586,1.15567,1.15586,53300000.0
2006-02-13 13:17:00,1.15588,1.15591,1.15585,1.15585,67000000.0
2006-02-13 13:18:00,1.1559,1.1559,1.15587,1.15587,4000000.0
2006-02-13 13:19:00,1.15586,1.15588,1.15586,1.15588,47800001.0
2006-02-13 13:20:00,1.15586,1.15587,1.15574,1.1558,89599999.0
2006-02-13 13:21:00,1.1558,1.1558,1.1558,1.1558,10200000.0
2006-02-13 13:22:00,1.15567,1.15574,1.15566,1.15571,71299999.0
2006-02-13 13:23:00,1.1557,1.1557,1.1557,1.1557,40300000.0
2006-02-13 13:24:00,1.1557,1.15575,1.15561,1.15572,99800001.0
2006-02-13 13:25:00,1.15566,1.15575,1.15563,1.15563,93000001.0
2006-02-13 13:26:00,1.15532,1.15532,1.15487,1.15487,22300000.0
2006-02-13 13:27:00,1.15449,1.15449,1.15405,1.1541,112699999.0
2006-02-13 13:28:00,1.15403,1.15431,1.1539,1.15431,62200001.0
2006-02-13 13:29:00,1.15426,1.15429,1.15417,1.15417,56099999.0
2006-02-13 13:30:00,1.15424,1.15448,1.15424,1.1544,70400000.0
2006-02-13 13:31:00,1.15432,1.15441,1.1543,1.1543,75099999.0
2006-02-13 13:32:00,1.15436,1.15438,1.15429,1.15436,116299998.0
2006-02-13 13:33:00,1.1545,1.1546,1.15448,1.15453,94600002.0
2006-02-13 13:34:00,1.1546,1.1546,1.15451,1.15458,69000001.0
2006-02-13 13:35:00,1.15459,1.15464,1.15451,1.15458,138699999.0
2006-02-13 13:36:00,1.15452,1.15461,1.15452,1.15461,100299999.0
2006-02-13 13:37:00,1.15456,1.15472,1.15453,1.15453,109900000.0
2006-02-13 13:38:00,1.15459,1.15459,1.15452,1.15452,38400000.0
2006-02-13 13:39:00,1.1545,1.1545,1.1545,1.1545,2700000.0
2006-02-13 13:40:00,1.1545,1.15454,1.1545,1.15453,79290000.0
2006-02-13 13:41:00,1.15447,1.1546,1.15445,1.15452,121800001.0
2006-02-13 13:42:00,1.15462,1.15462,1.15444,1.15445,176100000.0
2006-02-13 13:43:00,1.15455,1.15455,1.15445,1.15445,39200000.0
2006-02-13 13:44:00,1.15448,1.1545,1.15443,1.15443,109200000.0
2006-02-13 13:45:00,1.1545,1.15467,1.1545,1.15465,91100001.0
2006-02-13 13:46:00,1.15465,1.15465,1.1546,1.1546,30300000.0
2006-02-13 13:47:00,1.15455,1.15468,1.15455,1.15468,119700002.0
2006-02-13 13:48:00,1.15465,1.15465,1.1545,1.1545,43000000.0
2006-02-13 13:49:00,1.15449,1.15458,1.15436,1.15455,140500001.0
2006-02-13 13:50:00,1.1546,1.15463,1.15455,1.1546,71999998.0
2006-02-13 13:51:00,1.15448,1.15448,1.15416,1.15416,83000000.0
2006-02-13 13:52:00,1.15411,1.15418,1.154,1.15403,100499999.0
2006-02-13 13:53:00,1.15397,1.154,1.15397,1.154,11700000.0
2006-02-13 13:54:00,1.15402,1.15422,1.15402,1.15419,137600003.0
2006-02-13 13:55:00,1.15419,1.15419,1.154,1.15415,190900000.0
2006-02-13 13:56:00,1.15417,1.15436,1.15417,1.15436,106000001.0
2006-02-13 13:57:00,1.1544,1.15471,1.1544,1.15462,74000001.0
2006-02-13 13:58:00,1.15459,1.15472,1.15457,1.15457,77000000.0
2006-02-13 13:59:00,1.15466,1.15495,1.15466,1.1549,75199999.0
2006-02-13 14:00:00,1.1549,1.15505,1.15482,1.15502,188400000.0
2006-02-13 14:01:00,1.15494,1.15502,1.15482,1.15484,62000000.0
2006-02-13 14:02:00,1.15483,1.15496,1.15478,1.15492,168200001.0
2006-02-13 14:03:00,1.15488,1.15499,1.15488,1.15496,109500002.0
2006-02-13 14:04:00,1.1548,1.15483,1.1548,1.15483,2400000.0
2006-02-13 14:05:00,1.15487,1.15494,1.15483,1.15494,87600000.0
2006-02-13 14:06:00,1.15493,1.15507,1.15493,1.15504,94200001.0
2006-02-13 14:07:00,1.15506,1.1552,1.15495,1.1552,69800001.0
2006-02-13 14:08:00,1.15554,1.15563,1.15554,1.15563,59699998.0
2006-02-13 14:09:00,1.15572,1.15587,1.15571,1.15587,35100000.0
2006-02-13 14:10:00,1.15615,1.15626,1.15594,1.15618,84900000.0
2006-02-13 14:11:00,1.15619,1.15632,1.15617,1.15632,96899999.0
2006-02-13 14:12:00,1.1563,1.1563,1.15595,1.15595,65800001.0
2006-02-13 14:13:00,1.15597,1.15597,1.15577,1.15587,65700002.0
2006-02-13 14:14:00,1.15581,1.1559,1.15569,1.15575,141799997.0
2006-02-13 14:15:00,1.15568,1.15575,1.15563,1.15565,55499999.0
2006-02-13 14:16:00,1.15563,1.15563,1.15557,1.15557,48100001.0
2006-02-13 14:17:00,1.15567,1.15586,1.15567,1.15583,156000000.0
2006-02-13 14:18:00,1.15593,1.15597,1.15585,1.15595,129999999.0
2006-02-13 14:19:00,1.15601,1.15629,1.15601,1.15618,69700000.0
2006-02-13 14:20:00,1.1561,1.15615,1.1559,1.15597,72999999.0
2006-02-13 14:21:00,1.15599,1.15603,1.15592,1.15593,119799998.0
2006-02-13 14:22:00,1.15583,1.15587,1.15569,1.15576,96300004.0
2006-02-13 14:23:00,1.15572,1.15572,1.15562,1.15563,104300001.0
2006-02-13 14:24:00,1.1557,1.15575,1.15565,1.1557,90600000.0
2006-02-13 14:25:00,1.15565,1.1557,1.15565,1.1557,54300002.0
2006-02-13 14:26:00,1.15567,1.15575,1.15565,1.15565,17800000.0
2006-02-13 14:27:00,1.15573,1.15582,1.1557,1.15578,60799999.0
2006-02-13 14:28:00,1.15577,1.15588,1.15573,1.15588,48400000.0
2006-02-13 14:29:00,1.15587,1.15588,1.15582,1.15587,106300004.0
2006-02-13 14:30:00,1.1558,1.1558,1.15578,1.15578,66799999.0
2006-02-13 14:31:00,1.15576,1.15577,1.15567,1.15577,83099999.0
2006-02-13 14:32:00,1.15578,1.1558,1.15578,1.1558,83000002.0
2006-02-13 14:33:00,1.15582,1.15611,1.15582,1.15611,53499999.0
2006-02-13 14:34:00,1.15628,1.15628,1.15616,1.15616,105700002.0
2006-02-13 14:35:00,1.15618,1.15628,1.15615,1.15615,59600000.0
2006-02-13 14:36:00,1.15623,1.15623,1.15607,1.1561,98099998.0
2006-02-13 14:37:00,1.15617,1.15617,1.15575,1.15575,80300000.0
2006-02-13 14:38:00,1.15567,1.15567,1.15548,1.1556,135699999.0
2006-02-13 14:39:00,1.15563,1.15581,1.15561,1.15578,105300001.0
2006-02-13 14:40:00,1.15583,1.15592,1.15583,1.15587,5600000.0
2006-02-13 14:41:00,1.15591,1.15595,1.15584,1.15584,37200001.0
2006-02-13 14:42:00,1.15592,1.15609,1.15592,1.15604,45100000.0
2006-02-13 14:43:00,1.156,1.15613,1.15599,1.15613,66500000.0
2006-02-13 14:44:00,1.15595,1.15595,1.15585,1.15585,33899999.0
2006-02-13 14:45:00,1.15581,1.15581,1.1557,1.1557,48200002.0
2006-02-13 14:46:00,1.1557,1.15575,1.15563,1.15575,102400001.0
2006-02-13 14:47:00,1.15577,1.15586,1.15576,1.15583,100300000.0
2006-02-13 14:48:00,1.15583,1.15587,1.15583,1.15587,27700000.0
2006-02-13 14:49:00,1.15579,1.15579,1.15562,1.15573,163200001.0
2006-02-13 14:50:00,1.15591,1.15612,1.15588,1.15612,96399999.0
2006-02-13 14:51:00,1.15611,1.15627,1.15611,1.15621,64100000.0
2006-02-13 14:52:00,1.15632,1.1564,1.15595,1.15595,138200003.0
2006-02-13 14:53:00,1.15594,1.15603,1.15594,1.15598,40000000.0
2006-02-13 14:54:00,1.1559,1.15605,1.1559,1.156,49900000.0
2006-02-13 14:55:00,1.15606,1.15613,1.156,1.15613,104400000.0
2006-02-13 14:56:00,1.1561,1.15615,1.1561,1.1561,22500000.0
2006-02-13 14:57:00,1.15605,1.15607,1.15605,1.15607,4000000.0
2006-02-13 14:58:00,1.15612,1.15615,1.15607,1.15607,130500002.0
2006-02-13 14:59:00,1.15612,1.15612,1.15588,1.15592,139800002.0
2006-02-13 15:00:00,1.15594,1.1561,1.15594,1.15603,153500005.0
2006-02-13 15:01:00,1.1559,1.15605,1.1559,1.156,96999999.0
2006-02-13 15:02:00,1.15585,1.15585,1.15575,1.15575,1600000.0
2006-02-13 15:03:00,1.1556,1.15575,1.1556,1.15563,52300000.0
2006-02-13 15:04:00,1.15561,1.15568,1.1556,1.15568,86900001.0
2006-02-13 15:05:00,1.15564,1.15565,1.15553,1.15555,50999999.0
2006-02-13 15:06:00,1.15552,1.15552,1.15518,1.1552,63500000.0
2006-02-13 15:07:00,1.15517,1.15526,1.15517,1.15525,74999999.0
2006-02-13 15:08:00,1.15517,1.15532,1.15517,1.15518,108899998.0
2006-02-13 15:09:00,1.15525,1.15526,1.15522,1.15523,87600000.0
2006-02-13 15:10:00,1.15523,1.15523,1.15503,1.15517,114000001.0
2006-02-13 15:11:00,1.15523,1.15546,1.15508,1.15546,51300001.0
2006-02-13 15:12:00,1.15554,1.15554,1.15548,1.15551,128400001.0
2006-02-13 15:13:00,1.1555,1.15584,1.1555,1.15577,45500000.0
2006-02-13 15:14:00,1.1558,1.15585,1.15575,1.15575,80700001.0
2006-02-13 15:15:00,1.15583,1.15583,1.15555,1.15555,35800000.0
2006-02-13 15:16:00,1.15552,1.15565,1.15552,1.15565,137300002.0
2006-02-13 15:17:00,1.15568,1.15581,1.15561,1.1557,71400000.0
2006-02-13 15:18:00,1.15563,1.15563,1.15542,1.15542,89400002.0
2006-02-13 15:19:00,1.15545,1.15576,1.15541,1.15541,122800000.0
2006-02-13 15:20:00,1.15545,1.15549,1.15544,1.15548,84400002.0
2006-02-13 15:21:00,1.1554,1.15579,1.1554,1.1557,139800002.0
2006-02-13 15:22:00,1.15572,1.15578,1.15558,1.15558,94400001.0
2006-02-13 15:23:00,1.15562,1.15591,1.15562,1.15585,52600000.0
2006-02-13 15:24:00,1.15588,1.15588,1.15584,1.15587,63600000.0
2006-02-13 15:25:00,1.15583,1.15586,1.15577,1.15577,56700001.0
2006-02-13 15:26:00,1.15577,1.15581,1.15568,1.15576,162299999.0
2006-02-13 15:27:00,1.15578,1.15585,1.15567,1.15585,41599999.0
2006-02-13 15:28:00,1.15593,1.15598,1.15591,1.15592,111999999.0
2006-02-13 15:29:00,1.15595,1.15595,1.15585,1.15585,87599999.0
2006-02-13 15:30:00,1.15583,1.15595,1.15583,1.1559,111000004.0
2006-02-13 15:31:00,1.15592,1.15592,1.15583,1.15588,75600000.0
2006-02-13 15:32:00,1.1559,1.15595,1.15585,1.15585,130100001.0
2006-02-13 15:33:00,1.15585,1.1559,1.15585,1.1559,63299999.0
2006-02-13 15:34:00,1.15597,1.15597,1.15585,1.1559,155699996.0
2006-02-13 15:35:00,1.1559,1.1559,1.15585,1.1559,131500000.0
2006-02-13 15:36:00,1.15585,1.15595,1.15581,1.15582,82800000.0
2006-02-13 15:37:00,1.15573,1.1558,1.15573,1.15577,36700000.0
2006-02-13 15:38:00,1.15578,1.15592,1.15578,1.1558,108200000.0
2006-02-13 15:39:00,1.15581,1.15598,1.15581,1.15598,88699998.0
2006-02-13 15:40:00,1.15598,1.15599,1.15592,1.15598,56099999.0
2006-02-13 15:41:00,1.1559,1.15606,1.1559,1.15601,65800000.0
2006-02-13 15:42:00,1.15593,1.15598,1.15587,1.15593,37600000.0
2006-02-13 15:43:00,1.15601,1.15611,1.15597,1.15597,121799999.0
2006-02-13 15:44:00,1.15606,1.15606,1.15604,1.15604,32700000.0
2006-02-13 15:45:00,1.15602,1.15611,1.15602,1.15607,128700002.0
2006-02-13 15:46:00,1.15592,1.15605,1.15592,1.156,170899998.0
2006-02-13 15:47:00,1.15602,1.15612,1.15596,1.15596,52099999.0
2006-02-13 15:48:00,1.15598,1.15598,1.1558,1.1558,26200000.0
2006-02-13 15:49:00,1.1558,1.15585,1.1557,1.15577,110100001.0
2006-02-13 15:50:00,1.15582,1.15582,1.15578,1.15578,38499999.0
2006-02-13 15:51:00,1.15587,1.15588,1.15578,1.15583,60600001.0
2006-02-13 15:52:00,1.15578,1.15592,1.15576,1.15584,51100001.0
2006-02-13 15:53:00,1.15597,1.15606,1.15592,1.156,99200001.0
2006-02-13 15:54:00,1.15612,1.15628,1.15612,1.15628,48300001.0
2006-02-13 15:55:00,1.15621,1.15624,1.15621,1.15624,26300000.0
2006-02-13 15:56:00,1.1562,1.15627,1.15619,1.15627,111900001.0
2006-02-13 15:57:00,1.1563,1.15633,1.15625,1.15625,139199997.0
2006-02-13 15:58:00,1.15637,1.1565,1.15632,1.15648,139599998.0
2006-02-13 15:59:00,1.15652,1.15654,1.15621,1.15621,127599999.0
2006-02-13 16:00:00,1.15623,1.15631,1.15623,1.15631,56700000.0
2006-02-13 16:01:00,1.15629,1.15629,1.15618,1.15622,94400000.0
2006-02-13 16:02:00,1.15617,1.15617,1.15613,1.15613,26800000.0
2006-02-13 16:03:00,1.15607,1.15615,1.156,1.15604,108300003.0
2006-02-13 16:04:00,1.15602,1.1562,1.15598,1.15598,24100000.0
2006-02-13 16:05:00,1.15615,1.15615,1.15615,1.15615,8200000.0
2006-02-13 16:06:00,1.15618,1.15618,1.15585,1.1559,171700001.0
2006-02-13 16:07:00,1.15586,1.15594,1.1558,1.15585,70000000.0
2006-02-13 16:08:00,1.15582,1.15592,1.15576,1.15585,138699999.0
2006-02-13 16:09:00,1.15584,1.15589,1.15572,1.15583,100599999.0
2006-02-13 16:10:00,1.15594,1.15598,1.15584,1.15584,115500002.0
2006-02-13 16:11:00,1.1557,1.1557,1.15553,1.15553,5600000.0
2006-02-13 16:12:00,1.15536,1.15553,1.15536,1.15553,67600002.0
2006-02-13 16:13:00,1.1556,1.1557,1.15559,1.15567,119400000.0
2006-02-13 16:14:00,1.15557,1.15568,1.15539,1.15539,109100001.0
2006-02-13 16:15:00,1.15542,1.15545,1.15533,1.1554,123400000.0
2006-02-13 16:16:00,1.15539,1.15539,1.15528,1.15528,43200000.0
2006-02-13 16:17:00,1.15534,1.15534,1.15531,1.15531,25400000.0
2006-02-13 16:18:00,1.15538,1.15538,1.15528,1.1553,67200002.0
2006-02-13 16:19:00,1.15529,1.15537,1.15523,1.15537,22100000.0
2006-02-13 16:20:00,1.15533,1.15543,1.15532,1.15543,22800000.0
2006-02-13 16:21:00,1.15541,1.15551,1.15541,1.15548,112700001.0
2006-02-13 16:22:00,1.1555,1.15554,1.15544,1.15548,141700000.0
2006-02-13 16:23:00,1.15553,1.15553,1.15538,1.15542,159999999.0
2006-02-13 16:24:00,1.15548,1.15554,1.15539,1.15554,52699999.0
2006-02-13 16:25:00,1.15556,1.15556,1.15543,1.1555,89499999.0
2006-02-13 16:26:00,1.15546,1.15557,1.15546,1.15556,140199999.0
2006-02-13 16:27:00,1.15561,1.15572,1.15555,1.15572,150000001.0
2006-02-13 16:28:00,1.15575,1.15588,1.15572,1.15572,52400001.0
2006-02-13 16:29:00,1.15573,1.15573,1.15565,1.15565,24600001.0
2006-02-13 16:30:00,1.15566,1.15566,1.15555,1.15555,34199999.0
2006-02-13 16:31:00,1.15547,1.15567,1.15547,1.15565,53300000.0
2006-02-13 16:32:00,1.15568,1.1557,1.15555,1.15558,129199999.0
2006-02-13 16:33:00,1.15557,1.1556,1.15549,1.15549,85100000.0
2006-02-13 16:34:00,1.15535,1.15556,1.15535,1.1554,105899999.0
2006-02-13 16:35:00,1.15547,1.15547,1.15542,1.15543,80000002.0
2006-02-13 16:36:00,1.15537,1.15546,1.15537,1.15542,59500001.0
2006-02-13 16:37:00,1.15537,1.15547,1.15533,1.15547,45500001.0
2006-02-13 16:38:00,1.15546,1.15546,1.1553,1.15531,179400002.0
2006-02-13 16:39:00,1.15531,1.15531,1.15503,1.15505,43600000.0
2006-02-13 16:40:00,1.15462,1.15462,1.15449,1.15449,54700001.0
2006-02-13 16:41:00,1.15417,1.15424,1.15413,1.15413,40800000.0
2006-02-13 16:42:00,1.15392,1.15392,1.15332,1.15333,56900001.0
2006-02-13 16:43:00,1.15337,1.15349,1.15315,1.15319,47800000.0
2006-02-13 16:44:00,1.15319,1.15334,1.15307,1.15333,60900002.0
2006-02-13 16:45:00,1.15345,1.15366,1.15345,1.15365,61500001.0
2006-02-13 16:46:00,1.15369,1.1539,1.15369,1.15385,52600000.0
2006-02-13 16:47:00,1.15387,1.1539,1.15377,1.15388,163400002.0
2006-02-13 16:48:00,1.15388,1.15407,1.15388,1.15407,125200001.0
2006-02-13 16:49:00,1.15388,1.15401,1.15375,1.15377,192700000.0
2006-02-13 16:50:00,1.15366,1.15368,1.15358,1.15358,167200001.0
2006-02-13 16:51:00,1.15362,1.15367,1.15347,1.15347,124299997.0
2006-02-13 16:52:00,1.15347,1.15358,1.15347,1.15357,143900002.0
2006-02-13 16:53:00,1.1536,1.15374,1.1536,1.15371,124600000.0
2006-02-13 16:54:00,1.15365,1.15396,1.15365,1.15396,48599999.0
2006-02-13 16:55:00,1.15404,1.15432,1.15404,1.15432,43400000.0
2006-02-13 16:56:00,1.15444,1.15458,1.15444,1.15458,65500000.0
2006-02-13 16:57:00,1.15463,1.15482,1.15463,1.15475,112199998.0
2006-02-13 16:58:00,1.15471,1.15471,1.15451,1.15451,76700002.0
2006-02-13 16:59:00,1.15469,1.15485,1.15465,1.15476,95600000.0
2006-02-13 17:00:00,1.15484,1.15484,1.15448,1.1545,144299998.0
2006-02-13 17:01:00,1.15454,1.15477,1.15454,1.15464,52800000.0
2006-02-13 17:02:00,1.15467,1.15467,1.15443,1.15443,102299999.0
2006-02-13 17:03:00,1.15442,1.15442,1.15411,1.15423,141599999.0
2006-02-13 17:04:00,1.15415,1.15422,1.15415,1.15415,59900000.0
2006-02-13 17:05:00,1.15415,1.15417,1.15398,1.15398,115599998.0
2006-02-13 17:06:00,1.15394,1.15406,1.15392,1.15393,53600000.0
2006-02-13 17:07:00,1.15394,1.15404,1.15394,1.15395,86200002.0
2006-02-13 17:08:00,1.15386,1.15394,1.1538,1.15386,51100001.0
2006-02-13 17:09:00,1.15394,1.15397,1.15383,1.15397,48600000.0
2006-02-13 17:10:00,1.15395,1.15411,1.15395,1.15411,162900002.0
2006-02-13 17:11:00,1.15398,1.154,1.15392,1.15392,47200000.0
2006-02-13 17:12:00,1.1539,1.15407,1.1539,1.15407,70300002.0
2006-02-13 17:13:00,1.15388,1.154,1.15388,1.154,84300001.0
2006-02-13 17:14:00,1.15393,1.15411,1.15389,1.15411,105800000.0
2006-02-13 17:15:00,1.15405,1.15405,1.15396,1.15397,37000000.0
2006-02-13 17:16:00,1.15394,1.15411,1.15394,1.15397,70000000.0
2006-02-13 17:17:00,1.15397,1.15397,1.15386,1.15392,142599997.0
2006-02-13 17:18:00,1.15407,1.15408,1.15407,1.15408,9600000.0
2006-02-13 17:19:00,1.15417,1.15419,1.15406,1.15415,129800000.0
2006-02-13 17:20:00,1.15417,1.15438,1.15417,1.15438,100900001.0
2006-02-13 17:21:00,1.15442,1.15453,1.15442,1.15452,55800001.0
2006-02-13 17:22:00,1.15443,1.15443,1.15423,1.15423,51399999.0
2006-02-13 17:23:00,1.15432,1.15436,1.15422,1.15422,108999998.0
2006-02-13 17:24:00,1.15425,1.15438,1.15425,1.15438,29400000.0
2006-02-13 17:25:00,1.1544,1.1544,1.1544,1.1544,2400000.0
2006-02-13 17:26:00,1.15444,1.15462,1.15444,1.15461,104100000.0
2006-02-13 17:27:00,1.15465,1.15465,1.15463,1.15463,10400000.0
2006-02-13 17:28:00,1.1545,1.1545,1.1545,1.1545,5600000.0
2006-02-13 17:29:00,1.15436,1.15436,1.15409,1.15409,67100001.0
2006-02-13 17:30:00,1.15405,1.15416,1.15405,1.15409,80700000.0
2006-02-13 17:31:00,1.15408,1.15417,1.15402,1.15402,143300000.0
2006-02-13 17:32:00,1.15399,1.15405,1.15399,1.15402,55700000.0
2006-02-13 17:33:00,1.15403,1.1541,1.1539,1.1539,132499998.0
2006-02-13 17:34:00,1.15414,1.15416,1.15414,1.15416,51200002.0
2006-02-13 17:35:00,1.1544,1.15449,1.15435,1.1544,90900000.0
2006-02-13 17:36:00,1.15444,1.15444,1.15426,1.15426,35900000.0
2006-02-13 17:37:00,1.15424,1.15436,1.15412,1.15412,55000001.0
2006-02-13 17:38:00,1.15406,1.15408,1.15402,1.15402,92600000.0
2006-02-13 17:39:00,1.15412,1.15419,1.1541,1.15418,46400000.0
2006-02-13 17:40:00,1.1542,1.1542,1.15407,1.1541,27500000.0
2006-02-13 17:41:00,1.15415,1.1543,1.15415,1.1543,112699999.0
2006-02-13 17:42:00,1.15425,1.15427,1.15423,1.15425,21300000.0
2006-02-13 17:43:00,1.1543,1.15433,1.15425,1.15433,31100000.0
2006-02-13 17:44:00,1.15423,1.15423,1.15408,1.15423,85600001.0
2006-02-13 17:45:00,1.15417,1.15417,1.15413,1.15413,31300000.0
2006-02-13 17:46:00,1.15408,1.15408,1.15395,1.15398,68400000.0
2006-02-13 17:47:00,1.15417,1.15438,1.15417,1.1543,122700001.0
2006-02-13 17:48:00,1.15424,1.15447,1.15419,1.15447,126500001.0
2006-02-13 17:49:00,1.1546,1.15463,1.15458,1.15462,94900000.0
2006-02-13 17:50:00,1.15461,1.15468,1.1546,1.1546,64500000.0
2006-02-13 17:51:00,1.15467,1.15472,1.15467,1.15472,17500000.0
2006-02-13 17:52:00,1.15498,1.15506,1.15489,1.155,179599998.0
2006-02-13 17:53:00,1.15501,1.15501,1.15488,1.15488,108899999.0
2006-02-13 17:54:00,1.15494,1.15506,1.15494,1.15506,118799997.0
2006-02-13 17:55:00,1.15499,1.15499,1.15488,1.15491,51299999.0
2006-02-13 17:56:00,1.15487,1.15495,1.15485,1.15495,24100000.0
2006-02-13 17:57:00,1.15498,1.15502,1.15494,1.155,107300001.0
2006-02-13 17:58:00,1.155,1.15523,1.15496,1.15523,124900001.0
2006-02-13 17:59:00,1.15523,1.15537,1.15523,1.15532,83800001.0
2006-02-13 18:00:00,1.1553,1.15541,1.15527,1.15527,80400000.0
2006-02-13 18:01:00,1.15532,1.15544,1.1553,1.15536,512699997.0
2006-02-13 18:02:00,1.15539,1.15539,1.15511,1.1552,738800002.0
2006-02-13 18:03:00,1.15519,1.15532,1.15519,1.15527,824300012.0
2006-02-13 18:04:00,1.15527,1.15535,1.15516,1.15516,734400007.0
2006-02-13 18:05:00,1.1552,1.15525,1.15512,1.15522,971099999.0
2006-02-13 18:06:00,1.1552,1.15522,1.1551,1.1552,681499996.0
2006-02-13 18:07:00,1.1552,1.15528,1.15515,1.1552,1091000000.0
2006-02-13 18:08:00,1.15523,1.15533,1.15518,1.15524,1048199997.0
2006-02-13 18:09:00,1.15519,1.15523,1.15512,1.15514,514900002.0
2006-02-13 18:10:00,1.15525,1.1555,1.1551,1.1551,828200010.0
2006-02-13 18:11:00,1.15517,1.15523,1.15505,1.15523,862499999.0
2006-02-13 18:12:00,1.15525,1.15525,1.15517,1.15517,123999999.0
2006-02-13 18:13:00,1.15522,1.15542,1.15519,1.15542,506300000.0
2006-02-13 18:14:00,1.15545,1.15554,1.15536,1.15549,291100002.0
2006-02-13 18:15:00,1.15551,1.15577,1.15551,1.15554,689899997.0
2006-02-13 18:16:00,1.15555,1.15568,1.15555,1.15568,400800002.0
2006-02-13 18:17:00,1.15568,1.15572,1.15558,1.15571,1064100009.0
2006-02-13 18:18:00,1.15567,1.15574,1.15562,1.15563,506999999.0
2006-02-13 18:19:00,1.15567,1.15581,1.15563,1.15573,205200001.0
2006-02-13 18:20:00,1.15579,1.15587,1.1557,1.15575,601600004.0
2006-02-13 18:21:00,1.15578,1.15583,1.15565,1.15567,125000001.0
2006-02-13 18:22:00,1.15568,1.15572,1.15555,1.15572,242900002.0
2006-02-13 18:23:00,1.15571,1.15571,1.1556,1.1556,347600001.0
2006-02-13 18:24:00,1.15561,1.15573,1.15558,1.15567,594200002.0
2006-02-13 18:25:00,1.15565,1.1557,1.15555,1.15562,472800000.0
2006-02-13 18:26:00,1.1556,1.15565,1.1555,1.15555,805300000.0
2006-02-13 18:27:00,1.1556,1.1556,1.15555,1.15557,528400000.0
2006-02-13 18:28:00,1.15558,1.15575,1.15557,1.15563,435500002.0
2006-02-13 18:29:00,1.15558,1.15558,1.1555,1.15552,447400006.0
2006-02-13 18:30:00,1.15548,1.15553,1.15537,1.15541,803700008.0
2006-02-13 18:31:00,1.15538,1.15549,1.15519,1.15519,430100007.0
2006-02-13 18:32:00,1.1552,1.15536,1.15514,1.15531,467700009.0
2006-02-13 18:33:00,1.15528,1.15537,1.1552,1.15525,484000002.0
2006-02-13 18:34:00,1.15526,1.15542,1.15526,1.15542,315700001.0
2006-02-13 18:35:00,1.15545,1.15545,1.15535,1.1554,396600001.0
2006-02-13 18:36:00,1.15537,1.15537,1.15525,1.15529,253100001.0
2006-02-13 18:37:00,1.15532,1.15532,1.15522,1.15523,106799998.0
2006-02-13 18:38:00,1.15528,1.1553,1.1552,1.1553,203400000.0
2006-02-13 18:39:00,1.1553,1.15532,1.15525,1.1553,180300000.0
2006-02-13 18:40:00,1.1553,1.15535,1.15525,1.1553,667900004.0
2006-02-13 18:41:00,1.1553,1.15537,1.15525,1.15525,215300001.0
2006-02-13 18:42:00,1.1553,1.15535,1.15523,1.15535,534499998.0
2006-02-13 18:43:00,1.15528,1.15528,1.15488,1.15488,476700001.0
2006-02-13 18:44:00,1.1549,1.15494,1.15476,1.15489,201600000.0
2006-02-13 18:45:00,1.15496,1.15501,1.15486,1.15495,502300006.0
2006-02-13 18:46:00,1.15497,1.15497,1.15472,1.1548,326400004.0
2006-02-13 18:47:00,1.15485,1.15497,1.15466,1.15466,62599999.0
2006-02-13 18:48:00,1.15464,1.15491,1.15464,1.15491,206300000.0
2006-02-13 18:49:00,1.15493,1.15493,1.15482,1.15487,100399998.0
2006-02-13 18:50:00,1.15478,1.15492,1.15469,1.15492,78500001.0
2006-02-13 18:51:00,1.15486,1.15489,1.15475,1.15486,195599999.0
2006-02-13 18:52:00,1.15488,1.15488,1.15478,1.15482,189700004.0
2006-02-13 18:53:00,1.15483,1.15495,1.15478,1.15478,598699997.0
2006-02-13 18:54:00,1.15473,1.15473,1.15464,1.15467,256400004.0
2006-02-13 18:55:00,1.15467,1.15483,1.15467,1.15483,619299999.0
2006-02-13 18:56:00,1.15487,1.15487,1.15474,1.15486,250999999.0
2006-02-13 18:57:00,1.15489,1.15489,1.15475,1.15475,281400000.0
2006-02-13 18:58:00,1.15474,1.15474,1.15457,1.15458,126299999.0
2006-02-13 18:59:00,1.15455,1.15465,1.15453,1.15453,630400002.0
2006-02-13 19:00:00,1.15451,1.15459,1.15445,1.15445,285700000.0
2006-02-13 19:01:00,1.15452,1.15458,1.15447,1.15458,60200000.0
2006-02-13 19:02:00,1.15459,1.15459,1.15449,1.15452,262900001.0
2006-02-13 19:03:00,1.1545,1.15455,1.15445,1.15445,541500006.0
2006-02-13 19:04:00,1.15451,1.15462,1.15445,1.15454,187199997.0
2006-02-13 19:05:00,1.15455,1.15459,1.15449,1.15456,285600000.0
2006-02-13 19:06:00,1.1546,1.15466,1.15449,1.15455,465900000.0
2006-02-13 19:07:00,1.15461,1.15473,1.15461,1.15473,105000001.0
2006-02-13 19:08:00,1.15471,1.15475,1.15459,1.15464,512599999.0
2006-02-13 19:09:00,1.15468,1.15471,1.15457,1.15457,581000004.0
2006-02-13 19:10:00,1.15463,1.1547,1.15461,1.15465,104400004.0
2006-02-13 19:11:00,1.15466,1.15477,1.15464,1.15474,301700002.0
2006-02-13 19:12:00,1.15475,1.1548,1.15466,1.15468,158300000.0
2006-02-13 19:13:00,1.15466,1.15473,1.15466,1.15473,206100001.0
2006-02-13 19:14:00,1.15473,1.15492,1.15469,1.15492,222800003.0
2006-02-13 19:15:00,1.15491,1.15498,1.15489,1.15498,430800001.0
2006-02-13 19:16:00,1.15502,1.1551,1.15502,1.15509,343800005.0
2006-02-13 19:17:00,1.1551,1.15513,1.155,1.15505,271399999.0
2006-02-13 19:18:00,1.15497,1.15497,1.15477,1.15487,526400003.0
2006-02-13 19:19:00,1.15482,1.15492,1.15482,1.1549,92300002.0
2006-02-13 19:20:00,1.1549,1.1549,1.15485,1.15485,108999999.0
2006-02-13 19:21:00,1.1549,1.1549,1.15488,1.15488,204700000.0
2006-02-13 19:22:00,1.15492,1.15499,1.15489,1.15499,223299995.0
2006-02-13 19:23:00,1.15497,1.155,1.15497,1.155,4000000.0
2006-02-13 19:24:00,1.155,1.155,1.15495,1.155,92999999.0
2006-02-13 19:25:00,1.15499,1.15499,1.15493,1.15499,154100002.0
2006-02-13 19:26:00,1.15496,1.15496,1.15489,1.15489,17500001.0
2006-02-13 19:27:00,1.1549,1.15492,1.15482,1.15485,410800001.0
2006-02-13 19:28:00,1.1549,1.15495,1.1549,1.1549,154500000.0
2006-02-13 19:29:00,1.1549,1.1549,1.15485,1.1549,11200000.0
2006-02-13 19:30:00,1.15499,1.15507,1.15497,1.15507,144000000.0
2006-02-13 19:31:00,1.1551,1.1551,1.1551,1.1551,41600000.0
2006-02-13 19:32:00,1.15515,1.15515,1.15515,1.15515,4800000.0
2006-02-13 19:33:00,1.15505,1.15514,1.15501,1.15505,378799998.0
2006-02-13 19:34:00,1.1551,1.15527,1.1551,1.15527,46700001.0
2006-02-13 19:35:00,1.15531,1.1554,1.15531,1.15533,71499999.0
2006-02-13 19:36:00,1.1553,1.15534,1.15522,1.15522,167300001.0
2006-02-13 19:37:00,1.15528,1.1553,1.15514,1.1552,376000002.0
2006-02-13 19:38:00,1.15514,1.15522,1.15509,1.15513,165300003.0
2006-02-13 19:39:00,1.15515,1.15525,1.15512,1.15525,400800000.0
2006-02-13 19:40:00,1.15525,1.15525,1.1552,1.15525,194400001.0
2006-02-13 19:41:00,1.1552,1.1552,1.15517,1.1552,193600003.0
2006-02-13 19:42:00,1.15518,1.15522,1.15515,1.15521,168300001.0
2006-02-13 19:43:00,1.15528,1.15528,1.1552,1.1552,126599996.0
2006-02-13 19:44:00,1.15522,1.15527,1.15522,1.15525,16200000.0
2006-02-13 19:45:00,1.15532,1.15537,1.15528,1.15532,91700003.0
2006-02-13 19:46:00,1.15521,1.15528,1.15521,1.15528,94800001.0
2006-02-13 19:47:00,1.1553,1.1553,1.1553,1.1553,16000000.0
2006-02-13 19:48:00,1.15534,1.15536,1.15534,1.15536,42199999.0
2006-02-13 19:49:00,1.1554,1.15545,1.1554,1.1554,175800003.0
2006-02-13 19:50:00,1.15537,1.15538,1.15527,1.15538,81300000.0
2006-02-13 19:51:00,1.15537,1.1554,1.15537,1.1554,25500000.0
2006-02-13 19:52:00,1.15532,1.15534,1.15531,1.15532,134899999.0
2006-02-13 19:53:00,1.1554,1.15548,1.1554,1.1554,178500000.0
2006-02-13 19:54:00,1.1554,1.15543,1.15538,1.1554,42400000.0
2006-02-13 19:55:00,1.15544,1.15544,1.15522,1.15522,104800003.0
2006-02-13 19:56:00,1.15541,1.15545,1.15519,1.15533,190600000.0
2006-02-13 19:57:00,1.15535,1.15548,1.15535,1.15541,138000002.0
2006-02-13 19:58:00,1.15537,1.15538,1.15528,1.15538,43100000.0
2006-02-13 19:59:00,1.15537,1.15537,1.15517,1.15524,189400003.0
2006-02-13 20:00:00,1.1553,1.15546,1.1553,1.15546,52200002.0
2006-02-13 20:01:00,1.15545,1.15553,1.15543,1.15543,63800000.0
2006-02-13 20:02:00,1.15542,1.15546,1.15529,1.15532,50799999.0
2006-02-13 20:03:00,1.15535,1.15546,1.15529,1.15536,642800007.0
2006-02-13 20:04:00,1.15545,1.15545,1.15538,1.15538,171100001.0
2006-02-13 20:05:00,1.15538,1.15548,1.15532,1.15535,93399998.0
2006-02-13 20:06:00,1.1554,1.15543,1.1554,1.1554,72800000.0
2006-02-13 20:07:00,1.1554,1.15545,1.15535,1.1554,78599999.0
2006-02-13 20:08:00,1.1554,1.15545,1.1554,1.15545,455700000.0
2006-02-13 20:09:00,1.1554,1.15548,1.1554,1.15543,182600000.0
2006-02-13 20:10:00,1.15542,1.1555,1.15538,1.15548,91500001.0
2006-02-13 20:11:00,1.1555,1.1555,1.1555,1.1555,240000001.0
2006-02-13 20:12:00,1.15551,1.1556,1.15547,1.15551,520700008.0
2006-02-13 20:13:00,1.15547,1.15547,1.15532,1.15532,89600000.0
2006-02-13 20:14:00,1.15525,1.1554,1.15523,1.15523,108900000.0
2006-02-13 20:15:00,1.15525,1.15528,1.15515,1.1552,637299998.0
2006-02-13 20:16:00,1.15524,1.15541,1.15524,1.15537,498400003.0
2006-02-13 20:17:00,1.15541,1.15571,1.1554,1.15555,362300001.0
2006-02-13 20:18:00,1.15562,1.15592,1.15562,1.15583,230300002.0
2006-02-13 20:19:00,1.15577,1.15586,1.15577,1.15578,127600001.0
2006-02-13 20:20:00,1.15574,1.15591,1.15573,1.15573,295600002.0
2006-02-13 20:21:00,1.15571,1.15584,1.15571,1.15577,341399997.0
2006-02-13 20:22:00,1.15581,1.15583,1.15566,1.15583,328900006.0
2006-02-13 20:23:00,1.15582,1.15585,1.15572,1.15578,421000002.0
2006-02-13 20:24:00,1.15583,1.15591,1.15581,1.15584,238600001.0
2006-02-13 20:25:00,1.15585,1.15585,1.15572,1.15575,131800000.0
2006-02-13 20:26:00,1.15577,1.15583,1.15577,1.15577,261600006.0
2006-02-13 20:27:00,1.15578,1.15601,1.15578,1.15585,267700000.0
2006-02-13 20:28:00,1.15584,1.15598,1.1558,1.15583,754399998.0
2006-02-13 20:29:00,1.15574,1.15575,1.15564,1.15566,465900000.0
2006-02-13 20:30:00,1.15564,1.15586,1.15564,1.15586,228300003.0
2006-02-13 20:31:00,1.1559,1.1559,1.1557,1.15575,474900002.0
2006-02-13 20:32:00,1.15574,1.15592,1.15574,1.15588,384700000.0
2006-02-13 20:33:00,1.15585,1.15593,1.1558,1.15585,174400001.0
2006-02-13 20:34:00,1.15585,1.156,1.15584,1.156,186199998.0
2006-02-13 20:35:00,1.15605,1.15605,1.15597,1.156,95600001.0
2006-02-13 20:36:00,1.156,1.15603,1.1559,1.156,424900005.0
2006-02-13 20:37:00,1.15605,1.15613,1.15605,1.15613,290299997.0
2006-02-13 20:38:00,1.15616,1.15622,1.15608,1.15612,235500000.0
2006-02-13 20:39:00,1.1561,1.15622,1.15607,1.15622,435700003.0
2006-02-13 20:40:00,1.15622,1.15622,1.15596,1.15596,366200005.0
2006-02-13 20:41:00,1.15591,1.15608,1.15591,1.156,478500006.0
2006-02-13 20:42:00,1.156,1.156,1.15595,1.15597,395000001.0
2006-02-13 20:43:00,1.15597,1.15602,1.15592,1.15597,248499998.0
2006-02-13 20:44:00,1.156,1.15607,1.15591,1.15598,130400001.0
2006-02-13 20:45:00,1.15588,1.15588,1.15569,1.15572,242099999.0
2006-02-13 20:46:00,1.15575,1.15585,1.15575,1.15584,282000002.0
2006-02-13 20:47:00,1.1558,1.1558,1.15554,1.15554,76599998.0
2006-02-13 20:48:00,1.15555,1.15555,1.1555,1.15555,38600000.0
2006-02-13 20:49:00,1.15557,1.15564,1.1555,1.15564,356600005.0
2006-02-13 20:50:00,1.1556,1.1556,1.1556,1.1556,177999999.0
2006-02-13 20:51:00,1.15563,1.15563,1.15555,1.15563,143400000.0
2006-02-13 20:52:00,1.15563,1.15563,1.15557,1.15557,94899999.0
2006-02-13 20:53:00,1.1555,1.15555,1.15545,1.15545,271700001.0
2006-02-13 20:54:00,1.1555,1.15555,1.1554,1.15545,516100002.0
2006-02-13 20:55:00,1.15551,1.15551,1.15542,1.15545,183500001.0
2006-02-13 20:56:00,1.15543,1.15544,1.15535,1.15538,363099999.0
2006-02-13 20:57:00,1.15538,1.15549,1.15534,1.15549,410500003.0
2006-02-13 20:58:00,1.15552,1.15557,1.1555,1.15552,283800000.0
2006-02-13 20:59:00,1.15557,1.15575,1.15553,1.15573,213800000.0
2006-02-13 21:00:00,1.15572,1.15572,1.15557,1.1556,962599995.0
2006-02-13 21:01:00,1.15565,1.15565,1.15555,1.1556,752789992.0
2006-02-13 21:02:00,1.15555,1.1556,1.15555,1.15555,134699999.0
2006-02-13 21:03:00,1.15565,1.15565,1.1555,1.15555,594800007.0
2006-02-13 21:04:00,1.15557,1.15564,1.15549,1.15564,702599997.0
2006-02-13 21:05:00,1.15567,1.15577,1.1556,1.15563,746200002.0
2006-02-13 21:06:00,1.1556,1.1556,1.15551,1.15551,45600001.0
2006-02-13 21:07:00,1.15553,1.15567,1.15547,1.15552,865000002.0
2006-02-13 21:08:00,1.15549,1.15571,1.15549,1.15571,167700001.0
2006-02-13 21:09:00,1.15569,1.15583,1.15569,1.15577,136900002.0
2006-02-13 21:10:00,1.15573,1.15573,1.15558,1.15561,340800003.0
2006-02-13 21:11:00,1.15563,1.15572,1.15561,1.15563,344000001.0
2006-02-13 21:12:00,1.1557,1.15572,1.15565,1.15567,336799999.0
2006-02-13 21:13:00,1.1557,1.1557,1.15562,1.15562,395100002.0
2006-02-13 21:14:00,1.1557,1.1557,1.15562,1.15567,196299998.0
2006-02-13 21:15:00,1.15565,1.1557,1.15565,1.15567,119999999.0
2006-02-13 21:16:00,1.15562,1.15568,1.1556,1.1556,121500000.0
2006-02-13 21:17:00,1.1557,1.15578,1.1557,1.1557,33800000.0
2006-02-13 21:18:00,1.15572,1.15583,1.15569,1.15579,91500001.0
2006-02-13 21:19:00,1.15576,1.1558,1.15567,1.15567,60500000.0
2006-02-13 21:20:00,1.15568,1.15571,1.15558,1.15563,97300001.0
2006-02-13 21:21:00,1.15565,1.15565,1.15565,1.15565,28700000.0
2006-02-13 21:22:00,1.15565,1.15565,1.15565,1.15565,95700001.0
2006-02-13 21:23:00,1.15562,1.15568,1.15562,1.15568,10400000.0
2006-02-13 21:24:00,1.15555,1.15555,1.1555,1.1555,37100002.0
2006-02-13 21:25:00,1.15555,1.15555,1.1555,1.1555,44000000.0
2006-02-13 21:26:00,1.1555,1.15552,1.1555,1.1555,152200001.0
2006-02-13 21:27:00,1.1555,1.1555,1.15548,1.1555,83500001.0
2006-02-13 21:28:00,1.15548,1.15553,1.15537,1.15541,302999998.0
2006-02-13 21:29:00,1.15535,1.15535,1.15503,1.15505,160899999.0
2006-02-13 21:30:00,1.15512,1.15518,1.15506,1.15506,45600002.0
2006-02-13 21:31:00,1.15503,1.15507,1.15503,1.15506,78600001.0
2006-02-13 21:32:00,1.15506,1.15515,1.15496,1.15502,145899998.0
2006-02-13 21:33:00,1.15491,1.15504,1.1549,1.15499,94500001.0
2006-02-13 21:34:00,1.15498,1.15498,1.15493,1.15498,142400000.0
2006-02-13 21:35:00,1.155,1.155,1.15492,1.15492,121600001.0
2006-02-13 21:36:00,1.1549,1.15498,1.1549,1.15493,109400002.0
2006-02-13 21:37:00,1.15507,1.15507,1.155,1.155,57200000.0
2006-02-13 21:38:00,1.15499,1.15501,1.15483,1.15483,99100004.0
2006-02-13 21:39:00,1.15482,1.15487,1.15479,1.15482,323800000.0
2006-02-13 21:40:00,1.15482,1.15495,1.15482,1.15485,250999997.0
2006-02-13 21:41:00,1.15492,1.15492,1.15488,1.1549,50499999.0
2006-02-13 21:42:00,1.15487,1.15497,1.15486,1.15497,161099997.0
2006-02-13 21:43:00,1.15497,1.15497,1.15482,1.15482,131500001.0
2006-02-13 21:44:00,1.15486,1.15498,1.15486,1.15492,140099998.0
2006-02-13 21:45:00,1.15489,1.15489,1.15485,1.15488,152000000.0
2006-02-13 21:46:00,1.15487,1.15491,1.15477,1.15477,201500000.0
2006-02-13 21:47:00,1.15478,1.15486,1.15466,1.15466,257999999.0
2006-02-13 21:48:00,1.15465,1.15465,1.15441,1.15446,125400001.0
2006-02-13 21:49:00,1.15438,1.15439,1.1543,1.1543,88599999.0
2006-02-13 21:50:00,1.15426,1.15435,1.15422,1.1543,138700001.0
2006-02-13 21:51:00,1.15432,1.15436,1.15415,1.15415,51600000.0
2006-02-13 21:52:00,1.15413,1.15426,1.15413,1.15425,100800000.0
2006-02-13 21:53:00,1.15427,1.15437,1.15427,1.15437,240599998.0
2006-02-13 21:54:00,1.15442,1.15449,1.1544,1.15445,142999999.0
2006-02-13 21:55:00,1.1545,1.1545,1.15448,1.1545,78499998.0
2006-02-13 21:56:00,1.15453,1.15453,1.15453,1.15453,600000.0
2006-02-13 21:57:00,1.15445,1.15457,1.15445,1.15457,43900001.0
2006-02-13 21:58:00,1.15443,1.15444,1.15436,1.15436,34500000.0
2006-02-13 21:59:00,1.15417,1.15435,1.15398,1.15398,88799999.0
2006-02-13 22:00:00,1.1539,1.154,1.15385,1.1539,254800001.0
2006-02-13 22:01:00,1.15398,1.15412,1.15398,1.15412,224900003.0
2006-02-13 22:02:00,1.15413,1.15419,1.15402,1.1541,308899999.0
2006-02-13 22:03:00,1.15404,1.15409,1.15401,1.15409,144599999.0
2006-02-13 22:04:00,1.15415,1.15415,1.15405,1.1541,98800001.0
2006-02-13 22:05:00,1.1541,1.15415,1.15405,1.15405,78100002.0
2006-02-13 22:06:00,1.15406,1.15429,1.15406,1.15423,236500002.0
2006-02-13 22:07:00,1.15434,1.15438,1.15429,1.15438,103999999.0
2006-02-13 22:08:00,1.15437,1.15443,1.15435,1.15435,101490001.0
2006-02-13 22:09:00,1.15428,1.15434,1.15424,1.1543,106799999.0
2006-02-13 22:10:00,1.1543,1.1543,1.15425,1.15425,33000000.0
2006-02-13 22:11:00,1.15425,1.15425,1.15421,1.15421,95400001.0
2006-02-13 22:12:00,1.15425,1.15436,1.15425,1.15433,154800000.0
2006-02-13 22:13:00,1.15436,1.15442,1.15436,1.15438,57699999.0
2006-02-13 22:14:00,1.15444,1.15444,1.15432,1.1544,94199998.0
2006-02-13 22:15:00,1.15446,1.15446,1.15434,1.15443,145799999.0
2006-02-13 22:16:00,1.15445,1.15448,1.1544,1.15448,89300000.0
2006-02-13 22:17:00,1.15435,1.15435,1.15422,1.15432,162700002.0
2006-02-13 22:18:00,1.15432,1.15432,1.15421,1.15421,68000000.0
2006-02-13 22:19:00,1.15416,1.15421,1.15388,1.15406,121300002.0
2006-02-13 22:20:00,1.1541,1.15413,1.15407,1.15413,37700001.0
2006-02-13 22:21:00,1.15415,1.15415,1.15405,1.15405,243899998.0
2006-02-13 22:22:00,1.15405,1.15415,1.15405,1.15405,76600000.0
2006-02-13 22:23:00,1.15412,1.15421,1.15412,1.15417,183600004.0
2006-02-13 22:24:00,1.15415,1.1542,1.15415,1.1542,60600000.0
2006-02-13 22:25:00,1.15423,1.15423,1.15408,1.15408,52200001.0
2006-02-13 22:26:00,1.15418,1.15427,1.15418,1.15427,5600000.0
2006-02-13 22:27:00,1.15427,1.15433,1.15422,1.15422,367599995.0
2006-02-13 22:28:00,1.15417,1.15436,1.15417,1.15436,34800001.0
2006-02-13 22:29:00,1.15443,1.15455,1.1544,1.1544,299300003.0
2006-02-13 22:30:00,1.15438,1.15443,1.15435,1.15443,113300001.0
2006-02-13 22:31:00,1.15458,1.15458,1.15457,1.15457,46999998.0
2006-02-13 22:32:00,1.15471,1.155,1.15471,1.1548,156400000.0
2006-02-13 22:33:00,1.15477,1.15496,1.15477,1.15495,126000000.0
2006-02-13 22:34:00,1.15492,1.15519,1.15491,1.15519,400099997.0
2006-02-13 22:35:00,1.15519,1.15519,1.15488,1.15495,154400002.0
2006-02-13 22:36:00,1.15491,1.15491,1.15468,1.15468,82300001.0
2006-02-13 22:37:00,1.15467,1.15492,1.15467,1.15474,80200001.0
2006-02-13 22:38:00,1.15476,1.15488,1.15476,1.15486,76500000.0
2006-02-13 22:39:00,1.15498,1.15505,1.15495,1.15495,208799998.0
2006-02-13 22:40:00,1.155,1.155,1.15481,1.15481,83900000.0
2006-02-13 22:41:00,1.15474,1.15474,1.15463,1.1547,36100001.0
2006-02-13 22:42:00,1.15487,1.15506,1.15487,1.15506,37000001.0
2006-02-13 22:43:00,1.15515,1.15521,1.15507,1.15513,224400000.0
2006-02-13 22:44:00,1.15507,1.15509,1.15495,1.15495,168000002.0
2006-02-13 22:45:00,1.15499,1.15506,1.15499,1.15506,40000000.0
2006-02-13 22:46:00,1.15514,1.15519,1.15506,1.15519,98699996.0
2006-02-13 22:47:00,1.15511,1.15511,1.15504,1.15504,40300000.0
2006-02-13 22:48:00,1.15512,1.15518,1.1551,1.1551,121000001.0
2006-02-13 22:49:00,1.15512,1.15512,1.15505,1.15505,54500000.0
2006-02-13 22:50:00,1.15512,1.1552,1.15507,1.15507,60500000.0
2006-02-13 22:51:00,1.15518,1.15528,1.15512,1.15528,14700000.0
2006-02-13 22:52:00,1.15528,1.1554,1.15528,1.15534,140199999.0
2006-02-13 22:53:00,1.1554,1.1555,1.15534,1.15537,116699999.0
2006-02-13 22:54:00,1.15535,1.1554,1.15535,1.15535,95399999.0
2006-02-13 22:55:00,1.1554,1.15545,1.1553,1.15535,181200000.0
2006-02-13 22:56:00,1.15536,1.15544,1.15529,1.15544,88400001.0
2006-02-13 22:57:00,1.1553,1.15535,1.1553,1.1553,117799999.0
2006-02-13 22:58:00,1.15538,1.15544,1.15517,1.15544,97400001.0
2006-02-13 22:59:00,1.15542,1.15542,1.15501,1.15513,90000000.0
2006-02-13 23:00:00,1.1551,1.15515,1.1551,1.15515,47100000.0
2006-02-13 23:01:00,1.15536,1.15539,1.15531,1.15531,59300000.0
2006-02-13 23:02:00,1.15533,1.15555,1.15533,1.15555,75799999.0
2006-02-13 23:03:00,1.15569,1.15569,1.15566,1.15566,7200000.0
2006-02-13 23:04:00,1.15577,1.15593,1.15577,1.15593,8000000.0
2006-02-13 23:05:00,1.15585,1.15585,1.15526,1.15527,86900000.0
2006-02-13 23:06:00,1.15531,1.15539,1.15524,1.15539,98900001.0
2006-02-13 23:07:00,1.15538,1.15545,1.15527,1.15545,100400001.0
2006-02-13 23:08:00,1.15549,1.15563,1.15546,1.15546,207499999.0
2006-02-13 23:09:00,1.15544,1.1555,1.15541,1.15548,110499997.0
2006-02-13 23:10:00,1.15548,1.15555,1.15548,1.1555,36600001.0
2006-02-13 23:11:00,1.15545,1.15547,1.15533,1.15539,74900000.0
2006-02-13 23:12:00,1.1554,1.15545,1.15535,1.15542,121800001.0
2006-02-13 23:13:00,1.1554,1.15545,1.15535,1.15545,134099997.0
2006-02-13 23:14:00,1.15535,1.1554,1.15535,1.1554,124900003.0
2006-02-13 23:15:00,1.15551,1.15554,1.15546,1.1555,78500001.0
2006-02-13 23:16:00,1.1555,1.15552,1.15545,1.1555,68900000.0
2006-02-13 23:17:00,1.15545,1.15552,1.15541,1.15543,70600000.0
2006-02-13 23:18:00,1.15557,1.15569,1.15555,1.15555,134200001.0
2006-02-13 23:19:00,1.1555,1.1555,1.1555,1.1555,38099998.0
2006-02-13 23:20:00,1.1555,1.15554,1.15546,1.15553,135099996.0
2006-02-13 23:21:00,1.15558,1.1557,1.15553,1.1557,96300003.0
2006-02-13 23:22:00,1.15577,1.15609,1.15577,1.15603,146299999.0
2006-02-13 23:23:00,1.15609,1.15618,1.15606,1.15606,54099998.0
2006-02-13 23:24:00,1.15597,1.15597,1.15573,1.15579,95700000.0
2006-02-13 23:25:00,1.15584,1.15584,1.15563,1.15565,111000000.0
2006-02-13 23:26:00,1.15565,1.15578,1.15564,1.15578,103699999.0
2006-02-13 23:27:00,1.1558,1.15585,1.15577,1.15579,74000000.0
2006-02-13 23:28:00,1.15583,1.15583,1.15568,1.15572,150500001.0
2006-02-13 23:29:00,1.1558,1.1558,1.15578,1.15578,42000001.0
2006-02-13 23:30:00,1.15574,1.15579,1.15568,1.15578,62400001.0
2006-02-13 23:31:00,1.1558,1.1558,1.1558,1.1558,21500000.0
2006-02-13 23:32:00,1.15583,1.15583,1.15575,1.1558,53699999.0
2006-02-13 23:33:00,1.15575,1.15583,1.15574,1.15583,149799998.0
2006-02-13 23:34:00,1.15575,1.15588,1.15575,1.15586,89800001.0
2006-02-13 23:35:00,1.15568,1.15578,1.15564,1.15564,52200000.0
2006-02-13 23:36:00,1.1556,1.15561,1.1555,1.15557,149300001.0
2006-02-13 23:37:00,1.15552,1.15558,1.15552,1.15558,17500000.0
2006-02-13 23:38:00,1.15557,1.15561,1.15546,1.15557,81500000.0
2006-02-13 23:39:00,1.15556,1.1556,1.15556,1.15558,66699999.0
2006-02-13 23:40:00,1.15558,1.15567,1.1555,1.15567,178099996.0
2006-02-13 23:41:00,1.1556,1.15565,1.15555,1.15555,105299999.0
2006-02-13 23:42:00,1.15558,1.15559,1.15547,1.15552,50000000.0
2006-02-13 23:43:00,1.15547,1.15547,1.15541,1.15541,35100001.0
2006-02-13 23:44:00,1.1554,1.15545,1.15535,1.15538,120800002.0
2006-02-13 23:45:00,1.15548,1.15548,1.15535,1.1554,86999999.0
2006-02-13 23:46:00,1.15535,1.15535,1.15535,1.15535,41500000.0
2006-02-13 23:47:00,1.15533,1.15533,1.15494,1.15494,77500000.0
2006-02-13 23:48:00,1.155,1.155,1.15495,1.15495,121999999.0
2006-02-13 23:49:00,1.15501,1.15519,1.15501,1.15505,71200000.0
2006-02-13 23:50:00,1.15515,1.15515,1.15515,1.15515,23900000.0
2006-02-13 23:51:00,1.1551,1.15515,1.15503,1.15503,58500000.0
2006-02-13 23:52:00,1.15502,1.1551,1.15502,1.15505,42099999.0
2006-02-13 23:53:00,1.15508,1.15514,1.15505,1.1551,140600003.0
2006-02-13 23:54:00,1.15507,1.15507,1.15499,1.15507,45900001.0
2006-02-13 23:55:00,1.15505,1.15516,1.15505,1.15512,107999999.0
2006-02-13 23:56:00,1.15492,1.155,1.15492,1.15495,76900002.0
2006-02-13 23:57:00,1.15495,1.15495,1.15495,1.15495,42200002.0
2006-02-13 23:58:00,1.15493,1.15502,1.15489,1.15502,14200000.0
2006-02-13 23:59:00,1.15491,1.15492,1.15491,1.15492,40599998.0
2006-02-14 00:00:00,1.15495,1.15495,1.1549,1.1549,39899998.0
2006-02-14 00:01:00,1.15491,1.15527,1.15491,1.15524,75000001.0
2006-02-14 00:02:00,1.15529,1.15538,1.1549,1.15522,79100000.0
2006-02-14 00:03:00,1.15532,1.15547,1.15502,1.15525,189700001.0
2006-02-14 00:04:00,1.15528,1.15541,1.15463,1.15499,80300001.0
2006-02-14 00:05:00,1.1551,1.15545,1.15501,1.15543,150900001.0
2006-02-14 00:06:00,1.15533,1.15548,1.15523,1.15534,186900000.0
2006-02-14 00:07:00,1.15545,1.15565,1.15532,1.15553,157500001.0
2006-02-14 00:08:00,1.15548,1.15575,1.15541,1.15546,173100000.0
2006-02-14 00:09:00,1.15528,1.15555,1.15498,1.1555,165700000.0
2006-02-14 00:10:00,1.15562,1.15565,1.15528,1.15547,137800004.0
2006-02-14 00:11:00,1.15543,1.15581,1.15531,1.15581,80700002.0
2006-02-14 00:12:00,1.15545,1.15557,1.15523,1.15551,130199997.0
2006-02-14 00:13:00,1.15555,1.15561,1.15529,1.15529,115500000.0
2006-02-14 00:14:00,1.15528,1.15548,1.1552,1.1552,87200000.0
2006-02-14 00:15:00,1.15532,1.15541,1.15512,1.15522,135600000.0
2006-02-14 00:16:00,1.15525,1.15543,1.15525,1.15532,182499999.0
2006-02-14 00:17:00,1.15531,1.15532,1.15513,1.15515,147200001.0
2006-02-14 00:18:00,1.15525,1.15534,1.15507,1.15516,92700001.0
2006-02-14 00:19:00,1.15532,1.1556,1.15532,1.15541,53500001.0
2006-02-14 00:20:00,1.15497,1.15522,1.15497,1.15522,62600001.0
2006-02-14 00:21:00,1.15525,1.1553,1.1552,1.15525,130999999.0
2006-02-14 00:22:00,1.1553,1.1553,1.15518,1.15522,65899998.0
2006-02-14 00:23:00,1.15525,1.1553,1.1552,1.1553,193299997.0
2006-02-14 00:24:00,1.1553,1.1553,1.1552,1.15525,94099998.0
2006-02-14 00:25:00,1.15522,1.1553,1.15518,1.15525,112400002.0
2006-02-14 00:26:00,1.15525,1.15525,1.1552,1.1552,51400001.0
2006-02-14 00:27:00,1.15527,1.15531,1.1552,1.1552,64700000.0
2006-02-14 00:28:00,1.15517,1.15523,1.15514,1.15523,59999998.0
2006-02-14 00:29:00,1.15522,1.1553,1.1552,1.1552,99599999.0
2006-02-14 00:30:00,1.1552,1.15525,1.15518,1.1552,50800000.0
2006-02-14 00:31:00,1.15525,1.1553,1.1552,1.1552,107899998.0
2006-02-14 00:32:00,1.15525,1.15525,1.15525,1.15525,36000000.0
2006-02-14 00:33:00,1.15523,1.15525,1.15523,1.15525,5000000.0
2006-02-14 00:34:00,1.1553,1.15532,1.15518,1.15532,114100001.0
2006-02-14 00:35:00,1.1553,1.1553,1.15528,1.15528,3200000.0
2006-02-14 00:36:00,1.15523,1.15535,1.15522,1.15522,63600000.0
2006-02-14 00:37:00,1.15528,1.15535,1.15528,1.15535,22000000.0
2006-02-14 00:38:00,1.15525,1.1553,1.15522,1.15527,55100000.0
2006-02-14 00:39:00,1.15525,1.15525,1.15523,1.15523,60199998.0
2006-02-14 00:40:00,1.15527,1.15532,1.15527,1.1553,59200001.0
2006-02-14 00:41:00,1.1553,1.15535,1.1553,1.15535,2200000.0
2006-02-14 00:42:00,1.15535,1.15535,1.1553,1.1553,7900000.0
2006-02-14 00:43:00,1.1553,1.15535,1.15525,1.15535,126599999.0
2006-02-14 00:44:00,1.15525,1.15532,1.15525,1.1553,153800001.0
2006-02-14 00:45:00,1.15531,1.15535,1.1552,1.1553,58699999.0
2006-02-14 00:46:00,1.15535,1.15535,1.15535,1.15535,8000000.0
2006-02-14 00:47:00,1.1553,1.15535,1.15523,1.1553,53000001.0
2006-02-14 00:48:00,1.1553,1.15535,1.15525,1.15535,40599999.0
2006-02-14 00:49:00,1.15532,1.15535,1.15525,1.15525,47900000.0
2006-02-14 00:50:00,1.15535,1.15535,1.15528,1.1553,152799999.0
2006-02-14 00:51:00,1.1553,1.15535,1.15522,1.15522,42399999.0
2006-02-14 00:52:00,1.1553,1.1553,1.15525,1.15525,83600000.0
2006-02-14 00:53:00,1.15525,1.15529,1.15525,1.15527,77000000.0
2006-02-14 00:54:00,1.1553,1.1553,1.1552,1.1553,21700000.0
2006-02-14 00:55:00,1.15525,1.1553,1.1552,1.1552,104699999.0
2006-02-14 00:56:00,1.15523,1.15528,1.1552,1.15526,102700001.0
2006-02-14 00:57:00,1.1553,1.15535,1.15523,1.15532,131300001.0
2006-02-14 00:58:00,1.15525,1.1553,1.15525,1.1553,51000000.0
2006-02-14 00:59:00,1.1553,1.15535,1.1553,1.1553,36000000.0
2006-02-14 01:00:00,1.1553,1.15538,1.1553,1.15538,78699999.0
2006-02-14 01:01:00,1.15535,1.15535,1.15525,1.1553,51199999.0
2006-02-14 01:02:00,1.1553,1.15535,1.15525,1.1553,92900000.0
2006-02-14 01:03:00,1.15535,1.15535,1.15523,1.15535,22100000.0
2006-02-14 01:04:00,1.1553,1.15535,1.15525,1.1553,84500002.0
2006-02-14 01:05:00,1.15535,1.15535,1.15515,1.1553,136300000.0
2006-02-14 01:06:00,1.15525,1.15525,1.15525,1.15525,10400000.0
2006-02-14 01:07:00,1.1553,1.1553,1.1553,1.1553,30300000.0
2006-02-14 01:08:00,1.1553,1.15535,1.15525,1.15535,154100000.0
2006-02-14 01:09:00,1.15535,1.15535,1.15535,1.15535,8800000.0
2006-02-14 01:10:00,1.15528,1.15528,1.15523,1.15523,76700002.0
2006-02-14 01:11:00,1.15521,1.15521,1.15502,1.15516,122899998.0
2006-02-14 01:12:00,1.15529,1.15529,1.15524,1.15524,31800000.0
2006-02-14 01:13:00,1.15526,1.15526,1.15519,1.15519,4100000.0
2006-02-14 01:14:00,1.15515,1.15515,1.15515,1.15515,43900000.0
2006-02-14 01:15:00,1.15518,1.15518,1.15508,1.15517,60799998.0
2006-02-14 01:16:00,1.15515,1.15518,1.15508,1.15513,40800000.0
2006-02-14 01:17:00,1.1552,1.1552,1.15515,1.1552,125899999.0
2006-02-14 01:18:00,1.15525,1.15525,1.15525,1.15525,34500000.0
2006-02-14 01:19:00,1.1552,1.1552,1.1552,1.1552,31900000.0
2006-02-14 01:20:00,1.15512,1.1552,1.15512,1.15515,22900000.0
2006-02-14 01:21:00,1.15518,1.1552,1.15515,1.15515,11200000.0
2006-02-14 01:22:00,1.1552,1.1552,1.1552,1.1552,45500000.0
2006-02-14 01:23:00,1.1552,1.15522,1.1552,1.15522,35900000.0
2006-02-14 01:24:00,1.1552,1.1552,1.15512,1.15512,30000000.0
2006-02-14 01:25:00,1.1552,1.15523,1.15515,1.15523,76899997.0
2006-02-14 01:26:00,1.15518,1.15518,1.15514,1.15518,119700000.0
2006-02-14 01:27:00,1.15517,1.15517,1.1549,1.1549,49100000.0
2006-02-14 01:28:00,1.1548,1.155,1.1547,1.155,120600002.0
2006-02-14 01:29:00,1.15502,1.15503,1.15486,1.15498,59100000.0
2006-02-14 01:30:00,1.15492,1.15495,1.15492,1.15495,40599999.0
2006-02-14 01:31:00,1.15497,1.15497,1.15489,1.15493,63000000.0
2006-02-14 01:32:00,1.1549,1.15495,1.1549,1.15495,14400000.0
2006-02-14 01:33:00,1.1549,1.1549,1.15488,1.15488,84800001.0
2006-02-14 01:34:00,1.15483,1.15483,1.15472,1.15472,24500000.0
2006-02-14 01:35:00,1.15467,1.15467,1.15458,1.15458,3300000.0
2006-02-14 01:36:00,1.15455,1.15455,1.15445,1.1545,72299999.0
2006-02-14 01:37:00,1.1545,1.15463,1.1545,1.15463,12800000.0
2006-02-14 01:38:00,1.15465,1.15472,1.15463,1.15463,67000000.0
2006-02-14 01:39:00,1.15458,1.15465,1.15458,1.15465,64600000.0
2006-02-14 01:40:00,1.15458,1.15482,1.15458,1.15468,89800001.0
2006-02-14 01:41:00,1.15475,1.15475,1.15472,1.15472,11200000.0
2006-02-14 01:42:00,1.1547,1.1547,1.1547,1.1547,42299999.0
2006-02-14 01:43:00,1.15472,1.15485,1.15472,1.15485,16900000.0
2006-02-14 01:44:00,1.15479,1.15487,1.15479,1.15487,34900000.0
2006-02-14 01:45:00,1.15488,1.15488,1.15487,1.15487,59599998.0
2006-02-14 01:46:00,1.15481,1.15494,1.15481,1.1549,62600000.0
2006-02-14 01:47:00,1.15492,1.15502,1.15486,1.15491,101299999.0
2006-02-14 01:48:00,1.15507,1.15507,1.15496,1.15496,84700000.0
2006-02-14 01:49:00,1.15493,1.15493,1.15481,1.15481,32300000.0
2006-02-14 01:50:00,1.15484,1.15498,1.15484,1.15498,19600000.0
2006-02-14 01:51:00,1.15493,1.1551,1.15488,1.1551,55799998.0
2006-02-14 01:52:00,1.15508,1.15513,1.155,1.15513,71700000.0
2006-02-14 01:53:00,1.15508,1.15508,1.15502,1.15502,58600000.0
2006-02-14 01:54:00,1.155,1.155,1.15495,1.155,76399998.0
2006-02-14 01:55:00,1.1549,1.15505,1.1549,1.15505,48000000.0
2006-02-14 01:56:00,1.155,1.155,1.155,1.155,8000000.0
2006-02-14 01:57:00,1.15505,1.15505,1.15492,1.15495,105200000.0
2006-02-14 01:58:00,1.15497,1.15497,1.15485,1.15485,13600000.0
2006-02-14 01:59:00,1.15485,1.1549,1.15485,1.1549,34199999.0
2006-02-14 02:00:00,1.1549,1.1549,1.15482,1.15482,91400000.0
2006-02-14 02:01:00,1.15505,1.15518,1.15505,1.15518,27200000.0
2006-02-14 02:02:00,1.15526,1.15526,1.15524,1.15524,2400000.0
2006-02-14 02:03:00,1.15518,1.15525,1.1551,1.15522,136100000.0
2006-02-14 02:04:00,1.1552,1.15525,1.1552,1.15524,76200000.0
2006-02-14 02:05:00,1.15535,1.15535,1.15522,1.1553,100000000.0
2006-02-14 02:06:00,1.1552,1.15533,1.1552,1.15533,51300002.0
2006-02-14 02:07:00,1.15535,1.15535,1.15523,1.15525,36200000.0
2006-02-14 02:08:00,1.1553,1.1553,1.15525,1.15525,136400001.0
2006-02-14 02:09:00,1.15515,1.15515,1.155,1.155,32700001.0
2006-02-14 02:10:00,1.15488,1.15498,1.15488,1.1549,90600000.0
2006-02-14 02:11:00,1.15491,1.15498,1.15491,1.15498,135000002.0
2006-02-14 02:12:00,1.15498,1.15498,1.15498,1.15498,12000000.0
2006-02-14 02:13:00,1.15498,1.15498,1.15492,1.15492,23900000.0
2006-02-14 02:14:00,1.15498,1.15502,1.15498,1.15502,51900000.0
2006-02-14 02:15:00,1.15513,1.15513,1.15499,1.15507,105100000.0
2006-02-14 02:16:00,1.15504,1.15506,1.15504,1.15506,16000000.0
2006-02-14 02:17:00,1.15515,1.15515,1.15512,1.15512,41800001.0
2006-02-14 02:18:00,1.15505,1.15505,1.15505,1.15505,800000.0
2006-02-14 02:19:00,1.15502,1.15512,1.155,1.1551,100300000.0
2006-02-14 02:20:00,1.15505,1.15518,1.15505,1.15515,72700000.0
2006-02-14 02:21:00,1.15505,1.1551,1.15505,1.1551,45400002.0
2006-02-14 02:22:00,1.1551,1.15515,1.15505,1.15515,137000003.0
2006-02-14 02:23:00,1.15508,1.15515,1.155,1.15515,99800001.0
2006-02-14 02:24:00,1.1551,1.1551,1.15505,1.15505,72800001.0
2006-02-14 02:25:00,1.15505,1.15512,1.15505,1.15512,40700000.0
2006-02-14 02:26:00,1.1551,1.1551,1.15505,1.15505,19099999.0
2006-02-14 02:27:00,1.15508,1.15508,1.15501,1.15506,35200000.0
2006-02-14 02:28:00,1.1551,1.1551,1.1551,1.1551,23900000.0
2006-02-14 02:29:00,1.15505,1.15515,1.15503,1.1551,114800001.0
2006-02-14 02:30:00,1.15512,1.15512,1.1551,1.1551,79700000.0
2006-02-14 02:31:00,1.1551,1.15515,1.15508,1.15508,63800001.0
2006-02-14 02:32:00,1.1552,1.15525,1.1552,1.15525,35100000.0
2006-02-14 02:33:00,1.15535,1.15535,1.1553,1.1553,97399999.0
2006-02-14 02:34:00,1.15532,1.15555,1.15532,1.15555,173900001.0
2006-02-14 02:35:00,1.15562,1.15562,1.15548,1.15548,11400000.0
2006-02-14 02:36:00,1.15554,1.15564,1.15554,1.15564,53199999.0
2006-02-14 02:37:00,1.15573,1.15581,1.15565,1.15565,47400000.0
2006-02-14 02:38:00,1.15565,1.1557,1.15565,1.1557,77999998.0
2006-02-14 02:39:00,1.1557,1.15575,1.15563,1.15575,9700000.0
2006-02-14 02:40:00,1.15563,1.15565,1.15563,1.15565,31899999.0
2006-02-14 02:41:00,1.1557,1.1557,1.15565,1.15565,11900000.0
2006-02-14 02:42:00,1.15572,1.15582,1.15572,1.15582,28000000.0
2006-02-14 02:43:00,1.15585,1.15585,1.1558,1.1558,93800002.0
2006-02-14 02:44:00,1.15571,1.15574,1.15571,1.15574,36599998.0
2006-02-14 02:45:00,1.15565,1.15565,1.15565,1.15565,7200000.0
2006-02-14 02:46:00,1.15565,1.15565,1.15565,1.15565,12000000.0
2006-02-14 02:47:00,1.15568,1.15568,1.15565,1.15565,21700000.0
2006-02-14 02:48:00,1.15572,1.15575,1.15565,1.1557,91700000.0
2006-02-14 02:49:00,1.15568,1.15568,1.15557,1.15557,27800001.0
2006-02-14 02:50:00,1.15554,1.15572,1.15554,1.15572,8500000.0
2006-02-14 02:51:00,1.15575,1.15585,1.15575,1.15575,55100000.0
2006-02-14 02:52:00,1.1558,1.1558,1.15575,1.15575,28900000.0
2006-02-14 02:53:00,1.1557,1.15582,1.15569,1.1557,74300001.0
2006-02-14 02:54:00,1.15563,1.15567,1.15563,1.15567,12000000.0
2006-02-14 02:55:00,1.15575,1.15575,1.15568,1.15568,25200000.0
2006-02-14 02:56:00,1.15567,1.1558,1.15567,1.15572,105300001.0
2006-02-14 02:57:00,1.1557,1.1557,1.15565,1.15565,11200000.0
2006-02-14 02:58:00,1.15574,1.15574,1.15561,1.15563,95200000.0
2006-02-14 02:59:00,1.15578,1.15593,1.15571,1.15593,110100000.0
2006-02-14 03:00:00,1.1559,1.15595,1.1558,1.15595,71300000.0
2006-02-14 03:01:00,1.1559,1.1559,1.1559,1.1559,4000000.0
2006-02-14 03:02:00,1.15592,1.15595,1.1558,1.15595,159100003.0
2006-02-14 03:03:00,1.15592,1.15592,1.1558,1.1559,108999998.0
2006-02-14 03:04:00,1.15595,1.15595,1.15583,1.15583,81600002.0
2006-02-14 03:05:00,1.15585,1.15595,1.15585,1.15585,93700001.0
2006-02-14 03:06:00,1.15585,1.1559,1.15585,1.1559,55900001.0
2006-02-14 03:07:00,1.15584,1.15584,1.15579,1.15579,6400000.0
2006-02-14 03:08:00,1.1558,1.1558,1.15575,1.15575,54199999.0
2006-02-14 03:09:00,1.1558,1.15585,1.15575,1.1558,97800000.0
2006-02-14 03:10:00,1.15577,1.15577,1.15577,1.15577,800000.0
2006-02-14 03:11:00,1.15585,1.15585,1.15575,1.15575,56600000.0
2006-02-14 03:12:00,1.1558,1.15585,1.1558,1.15582,63700000.0
2006-02-14 03:13:00,1.15587,1.15587,1.15572,1.15575,3200000.0
2006-02-14 03:14:00,1.1558,1.15585,1.15575,1.15575,77100001.0
2006-02-14 03:15:00,1.15575,1.1558,1.15573,1.15573,39100000.0
2006-02-14 03:16:00,1.1559,1.15601,1.1557,1.15596,99599999.0
2006-02-14 03:17:00,1.1559,1.1559,1.15574,1.15574,80100000.0
2006-02-14 03:18:00,1.15572,1.15585,1.15572,1.15583,92800001.0
2006-02-14 03:19:00,1.1558,1.15595,1.1558,1.15595,10400000.0
2006-02-14 03:20:00,1.15605,1.15605,1.156,1.156,48600001.0
2006-02-14 03:21:00,1.15603,1.15605,1.15595,1.15605,77200002.0
2006-02-14 03:22:00,1.156,1.156,1.15592,1.156,76100001.0
2006-02-14 03:23:00,1.15592,1.15607,1.15592,1.156,112700003.0
2006-02-14 03:24:00,1.156,1.15617,1.156,1.15615,123700000.0
2006-02-14 03:25:00,1.15605,1.15605,1.15589,1.156,56900000.0
2006-02-14 03:26:00,1.15598,1.15598,1.15584,1.1559,119599999.0
2006-02-14 03:27:00,1.15584,1.15584,1.15584,1.15584,3700000.0
2006-02-14 03:28:00,1.1558,1.1558,1.1558,1.1558,23100000.0
2006-02-14 03:29:00,1.1558,1.1558,1.1557,1.15572,147100002.0
2006-02-14 03:30:00,1.15583,1.15596,1.15577,1.15577,104699998.0
2006-02-14 03:31:00,1.15574,1.15574,1.15564,1.15573,92699999.0
2006-02-14 03:32:00,1.15573,1.15577,1.15573,1.15577,39000001.0
2006-02-14 03:33:00,1.1557,1.15582,1.1557,1.15582,80100000.0
2006-02-14 03:34:00,1.15578,1.15585,1.15578,1.15585,21500000.0
2006-02-14 03:35:00,1.15575,1.1558,1.15575,1.1558,124999996.0
2006-02-14 03:36:00,1.1557,1.15578,1.1557,1.15578,15900000.0
2006-02-14 03:37:00,1.1557,1.1557,1.1557,1.1557,16700001.0
2006-02-14 03:38:00,1.15572,1.15588,1.15572,1.15588,59500000.0
2006-02-14 03:39:00,1.1559,1.15595,1.15587,1.1559,113499999.0
2006-02-14 03:40:00,1.15585,1.15595,1.15585,1.1559,62300001.0
2006-02-14 03:41:00,1.1559,1.15595,1.15585,1.15595,76899998.0
2006-02-14 03:42:00,1.15585,1.1559,1.15585,1.1559,26300000.0
2006-02-14 03:43:00,1.15598,1.15612,1.15596,1.15601,107700000.0
2006-02-14 03:44:00,1.15606,1.15606,1.15596,1.15596,22300000.0
2006-02-14 03:45:00,1.15597,1.15605,1.15595,1.15595,132100002.0
2006-02-14 03:46:00,1.15602,1.15606,1.15602,1.15606,37599999.0
2006-02-14 03:47:00,1.1561,1.15618,1.15606,1.15618,158100002.0
2006-02-14 03:48:00,1.15613,1.15619,1.15606,1.15606,83600002.0
2006-02-14 03:49:00,1.1561,1.15613,1.15605,1.15605,71900000.0
2006-02-14 03:50:00,1.15601,1.15609,1.15601,1.15609,21800000.0
2006-02-14 03:51:00,1.15602,1.15617,1.15602,1.15616,13600000.0
2006-02-14 03:52:00,1.15615,1.15615,1.15615,1.15615,1000000.0
2006-02-14 03:53:00,1.15625,1.15625,1.15615,1.15625,72200002.0
2006-02-14 03:54:00,1.1562,1.1562,1.15615,1.1562,101899999.0
2006-02-14 03:55:00,1.1562,1.1562,1.1562,1.1562,8700000.0
2006-02-14 03:56:00,1.15612,1.15625,1.15612,1.15615,75600002.0
2006-02-14 03:57:00,1.1562,1.1562,1.1562,1.1562,900000.0
2006-02-14 03:58:00,1.1561,1.15625,1.1561,1.15625,66200002.0
2006-02-14 03:59:00,1.15625,1.15625,1.15625,1.15625,20700001.0
2006-02-14 04:00:00,1.15618,1.15627,1.15618,1.15627,40899999.0
2006-02-14 04:01:00,1.1563,1.1563,1.15622,1.15622,58800000.0
2006-02-14 04:02:00,1.15635,1.15635,1.15635,1.15635,52900000.0
2006-02-14 04:03:00,1.15625,1.15625,1.15625,1.15625,32300000.0
2006-02-14 04:04:00,1.15635,1.15635,1.15625,1.15625,10500000.0
2006-02-14 04:05:00,1.1563,1.1563,1.15622,1.15622,28699999.0
2006-02-14 04:06:00,1.15626,1.15628,1.15622,1.15624,143800001.0
2006-02-14 04:07:00,1.15621,1.15632,1.15617,1.15632,57300000.0
2006-02-14 04:08:00,1.15625,1.1563,1.15625,1.1563,1600000.0
2006-02-14 04:09:00,1.15632,1.15635,1.1563,1.15633,63999999.0
2006-02-14 04:10:00,1.15627,1.15627,1.15609,1.1562,124699998.0
2006-02-14 04:11:00,1.1562,1.15633,1.15619,1.15626,92700000.0
2006-02-14 04:12:00,1.15622,1.15625,1.15615,1.1562,127000002.0
2006-02-14 04:13:00,1.1563,1.15635,1.1563,1.15635,33500000.0
2006-02-14 04:14:00,1.1564,1.15645,1.15635,1.15635,27200000.0
2006-02-14 04:15:00,1.15638,1.15643,1.15633,1.15641,31400000.0
2006-02-14 04:16:00,1.1564,1.15645,1.1564,1.15645,29600000.0
2006-02-14 04:17:00,1.15635,1.15643,1.15635,1.15643,44700000.0
2006-02-14 04:18:00,1.15645,1.15647,1.15645,1.15647,22700000.0
2006-02-14 04:19:00,1.1564,1.1565,1.15625,1.15625,31300001.0
2006-02-14 04:20:00,1.15648,1.15648,1.15642,1.15642,1500000.0
2006-02-14 04:21:00,1.15635,1.1564,1.1563,1.15638,98000000.0
2006-02-14 04:22:00,1.15636,1.15646,1.15631,1.15646,189599999.0
2006-02-14 04:23:00,1.15645,1.15645,1.1564,1.1564,91200000.0
2006-02-14 04:24:00,1.1564,1.1565,1.1564,1.1564,46399999.0
2006-02-14 04:25:00,1.15643,1.15643,1.15642,1.15642,50300000.0
2006-02-14 04:26:00,1.15631,1.15631,1.15629,1.15629,7200000.0
2006-02-14 04:27:00,1.1563,1.15638,1.1563,1.15638,50299999.0
2006-02-14 04:28:00,1.1562,1.1562,1.1562,1.1562,51400002.0
2006-02-14 04:29:00,1.1563,1.15633,1.1562,1.15625,135700001.0
2006-02-14 04:30:00,1.15616,1.15616,1.15602,1.15605,4800000.0
2006-02-14 04:31:00,1.15592,1.15592,1.15579,1.15581,69500000.0
2006-02-14 04:32:00,1.15572,1.15583,1.15572,1.1558,100000000.0
2006-02-14 04:33:00,1.15575,1.1558,1.1557,1.15575,108500002.0
2006-02-14 04:34:00,1.15582,1.15591,1.15579,1.15582,34500000.0
2006-02-14 04:35:00,1.15582,1.15582,1.1558,1.1558,18500000.0
2006-02-14 04:36:00,1.15575,1.15578,1.15567,1.15569,103199998.0
2006-02-14 04:37:00,1.15558,1.15558,1.15554,1.15554,26300000.0
2006-02-14 04:38:00,1.15552,1.1556,1.15552,1.15559,118900002.0
2006-02-14 04:39:00,1.15558,1.1556,1.15558,1.1556,9800000.0
2006-02-14 04:40:00,1.15558,1.1556,1.15555,1.15555,19300000.0
2006-02-14 04:41:00,1.15563,1.15571,1.15562,1.15566,62500001.0
2006-02-14 04:42:00,1.15573,1.15577,1.15573,1.15577,21500000.0
2006-02-14 04:43:00,1.15578,1.15585,1.1557,1.1558,58600000.0
2006-02-14 04:44:00,1.1558,1.1558,1.1558,1.1558,61700001.0
2006-02-14 04:45:00,1.15575,1.15575,1.15575,1.15575,9600000.0
2006-02-14 04:46:00,1.1558,1.15582,1.15575,1.1558,120400001.0
2006-02-14 04:47:00,1.15575,1.15585,1.15575,1.15577,179700005.0
2006-02-14 04:48:00,1.1558,1.1558,1.15575,1.15575,17300000.0
2006-02-14 04:49:00,1.15582,1.15588,1.1558,1.15583,92400000.0
2006-02-14 04:50:00,1.15585,1.15595,1.15585,1.15585,60299999.0
2006-02-14 04:51:00,1.15595,1.15595,1.15585,1.1559,145999996.0
2006-02-14 04:52:00,1.1559,1.1559,1.1558,1.15587,119700001.0
2006-02-14 04:53:00,1.15587,1.15595,1.15585,1.1559,59100001.0
2006-02-14 04:54:00,1.1559,1.15592,1.15585,1.1559,47299999.0
2006-02-14 04:55:00,1.15584,1.15593,1.1558,1.15584,55700000.0
2006-02-14 04:56:00,1.15574,1.15574,1.15551,1.15564,62700000.0
2006-02-14 04:57:00,1.15556,1.15566,1.1555,1.15566,32200000.0
2006-02-14 04:58:00,1.1557,1.1557,1.1557,1.1557,15400000.0
2006-02-14 04:59:00,1.15567,1.1557,1.15562,1.15567,98800002.0
2006-02-14 05:00:00,1.1557,1.1557,1.1556,1.1556,45700002.0
2006-02-14 05:01:00,1.1557,1.1557,1.15565,1.1557,76200001.0
2006-02-14 05:02:00,1.1557,1.15577,1.15563,1.1557,89800000.0
2006-02-14 05:03:00,1.15572,1.15575,1.15572,1.15575,46200000.0
2006-02-14 05:04:00,1.15565,1.15575,1.15565,1.1557,51000000.0
2006-02-14 05:05:00,1.1557,1.1557,1.1557,1.1557,29799999.0
2006-02-14 05:06:00,1.1557,1.1557,1.1557,1.1557,38400002.0
2006-02-14 05:07:00,1.15578,1.15578,1.15562,1.1557,84700000.0
2006-02-14 05:08:00,1.1557,1.1557,1.1557,1.1557,55000000.0
2006-02-14 05:09:00,1.1557,1.15575,1.15562,1.15563,143200000.0
2006-02-14 05:10:00,1.15565,1.1557,1.15562,1.15568,66799999.0
2006-02-14 05:11:00,1.15572,1.15572,1.15565,1.15565,100400002.0
2006-02-14 05:12:00,1.15572,1.15575,1.1557,1.1557,73800001.0
2006-02-14 05:13:00,1.15562,1.15572,1.15562,1.15568,139700000.0
2006-02-14 05:14:00,1.15574,1.15578,1.15571,1.15578,52300000.0
2006-02-14 05:15:00,1.15575,1.1558,1.15573,1.15573,74099999.0
2006-02-14 05:16:00,1.15585,1.15587,1.15575,1.15575,106600000.0
2006-02-14 05:17:00,1.15582,1.15591,1.1558,1.15585,54200000.0
2006-02-14 05:18:00,1.15588,1.15595,1.15588,1.1559,113399998.0
2006-02-14 05:19:00,1.1559,1.1559,1.15582,1.15582,83799999.0
2006-02-14 05:20:00,1.15598,1.15598,1.15585,1.1559,29800000.0
2006-02-14 05:21:00,1.1559,1.1559,1.1559,1.1559,3800000.0
2006-02-14 05:22:00,1.1559,1.1559,1.15585,1.1559,46600000.0
2006-02-14 05:23:00,1.15588,1.15595,1.15585,1.15588,49699999.0
2006-02-14 05:24:00,1.15595,1.15595,1.15595,1.15595,8300000.0
2006-02-14 05:25:00,1.15589,1.15596,1.15589,1.15596,19000000.0
2006-02-14 05:26:00,1.156,1.15605,1.15595,1.15595,31000001.0
2006-02-14 05:27:00,1.15595,1.156,1.15595,1.156,5600000.0
2006-02-14 05:28:00,1.156,1.156,1.156,1.156,9600000.0
2006-02-14 05:29:00,1.156,1.156,1.15595,1.15597,102100000.0
2006-02-14 05:30:00,1.15592,1.156,1.15592,1.15595,102100001.0
2006-02-14 05:31:00,1.156,1.15605,1.15592,1.156,58299999.0
2006-02-14 05:32:00,1.15605,1.15605,1.15605,1.15605,69000000.0
2006-02-14 05:33:00,1.156,1.156,1.156,1.156,30000000.0
2006-02-14 05:34:00,1.15595,1.156,1.15592,1.15592,85400001.0
2006-02-14 05:35:00,1.156,1.156,1.15598,1.15598,4000000.0
2006-02-14 05:36:00,1.156,1.15605,1.156,1.15605,34500000.0
2006-02-14 05:37:00,1.15595,1.156,1.15595,1.156,30400000.0
2006-02-14 05:38:00,1.156,1.15605,1.1559,1.1559,65400000.0
2006-02-14 05:39:00,1.156,1.15605,1.15595,1.15605,130099999.0
2006-02-14 05:40:00,1.15598,1.15605,1.15595,1.156,34200000.0
2006-02-14 05:41:00,1.15606,1.15606,1.15599,1.156,65600001.0
2006-02-14 05:42:00,1.15595,1.15595,1.1559,1.1559,13300000.0
2006-02-14 05:43:00,1.15586,1.15604,1.15586,1.15604,44700001.0
2006-02-14 05:44:00,1.15595,1.15605,1.15595,1.15598,54990000.0
2006-02-14 05:45:00,1.1559,1.15605,1.1559,1.15595,162600003.0
2006-02-14 05:46:00,1.156,1.15605,1.156,1.15605,34900001.0
2006-02-14 05:47:00,1.156,1.15602,1.15592,1.156,60800000.0
2006-02-14 05:48:00,1.15595,1.156,1.15595,1.156,41800000.0
2006-02-14 05:49:00,1.156,1.15603,1.156,1.15603,54699999.0
2006-02-14 05:50:00,1.15595,1.15603,1.15595,1.156,47399999.0
2006-02-14 05:51:00,1.1559,1.15605,1.1559,1.15595,109500002.0
2006-02-14 05:52:00,1.15608,1.15615,1.15602,1.15602,131000004.0
2006-02-14 05:53:00,1.15608,1.15615,1.156,1.15615,96000001.0
2006-02-14 05:54:00,1.15615,1.15615,1.1561,1.1561,4200000.0
2006-02-14 05:55:00,1.15612,1.15613,1.15608,1.15613,150199998.0
2006-02-14 05:56:00,1.15607,1.1561,1.15607,1.1561,41499998.0
2006-02-14 05:57:00,1.15606,1.15614,1.15605,1.15614,39000000.0
2006-02-14 05:58:00,1.15614,1.15618,1.15605,1.15605,129600003.0
2006-02-14 05:59:00,1.15605,1.15605,1.15605,1.15605,20700000.0
2006-02-14 06:00:00,1.15608,1.15608,1.15605,1.15608,73800000.0
2006-02-14 06:01:00,1.15607,1.15616,1.15603,1.1561,62500001.0
2006-02-14 06:02:00,1.15605,1.15615,1.156,1.15605,112000003.0
2006-02-14 06:03:00,1.15603,1.15608,1.15594,1.15594,136999999.0
2006-02-14 06:04:00,1.15589,1.156,1.15589,1.156,64400000.0
2006-02-14 06:05:00,1.15615,1.15615,1.15602,1.15605,97400003.0
2006-02-14 06:06:00,1.1561,1.1561,1.15605,1.15605,33500000.0
2006-02-14 06:07:00,1.15618,1.15618,1.15609,1.15609,33000000.0
2006-02-14 06:08:00,1.15611,1.1562,1.1561,1.1562,103599999.0
2006-02-14 06:09:00,1.1562,1.1562,1.15615,1.15615,42900000.0
2006-02-14 06:10:00,1.15635,1.15643,1.15632,1.15643,58200001.0
2006-02-14 06:11:00,1.1564,1.15645,1.15635,1.15638,107299999.0
2006-02-14 06:12:00,1.15623,1.15623,1.15589,1.15589,22400000.0
2006-02-14 06:13:00,1.15595,1.156,1.15595,1.156,7200000.0
2006-02-14 06:14:00,1.15602,1.15605,1.15598,1.15603,147300002.0
2006-02-14 06:15:00,1.15598,1.15601,1.15586,1.15597,39200000.0
2006-02-14 06:16:00,1.1559,1.15595,1.15585,1.15593,103600001.0
2006-02-14 06:17:00,1.1559,1.15595,1.15585,1.1559,78700000.0
2006-02-14 06:18:00,1.15592,1.15597,1.15585,1.1559,147899997.0
2006-02-14 06:19:00,1.15595,1.15595,1.15587,1.1559,147199999.0
2006-02-14 06:20:00,1.15587,1.1559,1.15587,1.1559,81800001.0
2006-02-14 06:21:00,1.15585,1.1559,1.1558,1.1559,70000001.0
2006-02-14 06:22:00,1.15592,1.15593,1.15587,1.15593,43099999.0
2006-02-14 06:23:00,1.15585,1.1559,1.15585,1.1559,93000001.0
2006-02-14 06:24:00,1.1559,1.15592,1.15585,1.1559,138500000.0
2006-02-14 06:25:00,1.15585,1.15585,1.1557,1.1557,68299999.0
2006-02-14 06:26:00,1.15588,1.15597,1.15585,1.15585,73300000.0
2006-02-14 06:27:00,1.1559,1.1559,1.15585,1.15588,76700001.0
2006-02-14 06:28:00,1.15583,1.15591,1.15572,1.15572,27100000.0
2006-02-14 06:29:00,1.15575,1.15584,1.15573,1.15573,139399996.0
2006-02-14 06:30:00,1.15572,1.15572,1.15572,1.15572,300000.0
2006-02-14 06:31:00,1.1557,1.15575,1.15565,1.15565,102200001.0
2006-02-14 06:32:00,1.1557,1.1557,1.1557,1.1557,14300000.0
2006-02-14 06:33:00,1.1557,1.1557,1.1556,1.1556,62699999.0
2006-02-14 06:34:00,1.15568,1.1557,1.15568,1.1557,64400001.0
2006-02-14 06:35:00,1.15566,1.15579,1.15566,1.15572,203199997.0
2006-02-14 06:36:00,1.15572,1.15572,1.15572,1.15572,12500000.0
2006-02-14 06:37:00,1.1558,1.15582,1.15575,1.1558,120600002.0
2006-02-14 06:38:00,1.15588,1.15588,1.1558,1.1558,35400000.0
2006-02-14 06:39:00,1.15577,1.1558,1.15575,1.1558,136999997.0
2006-02-14 06:40:00,1.15585,1.15585,1.15575,1.15583,134799999.0
2006-02-14 06:41:00,1.1558,1.15583,1.15572,1.1558,52400001.0
2006-02-14 06:42:00,1.1558,1.15585,1.15572,1.1558,97800000.0
2006-02-14 06:43:00,1.15575,1.1558,1.15575,1.1558,111100003.0
2006-02-14 06:44:00,1.15567,1.15567,1.15557,1.15557,62800002.0
2006-02-14 06:45:00,1.1556,1.15565,1.15555,1.15555,52400000.0
2006-02-14 06:46:00,1.15565,1.15565,1.15555,1.15555,24700000.0
2006-02-14 06:47:00,1.15555,1.15567,1.15555,1.15567,126900001.0
2006-02-14 06:48:00,1.1557,1.15573,1.15565,1.15573,50700000.0
2006-02-14 06:49:00,1.15565,1.15565,1.15565,1.15565,12000000.0
2006-02-14 06:50:00,1.1557,1.15572,1.15565,1.1557,36300000.0
2006-02-14 06:51:00,1.15568,1.1557,1.1554,1.1557,74100002.0
2006-02-14 06:52:00,1.1557,1.15575,1.1556,1.15565,143300001.0
2006-02-14 06:53:00,1.15568,1.15568,1.15568,1.15568,4000000.0
2006-02-14 06:54:00,1.1557,1.1557,1.1557,1.1557,22900001.0
2006-02-14 06:55:00,1.15575,1.15575,1.1557,1.1557,32100000.0
2006-02-14 06:56:00,1.1557,1.15575,1.1557,1.1557,63500000.0
2006-02-14 06:57:00,1.1557,1.1557,1.15565,1.15565,31100001.0
2006-02-14 06:58:00,1.1557,1.1557,1.1557,1.1557,54300000.0
2006-02-14 06:59:00,1.1556,1.15575,1.1556,1.1557,160200001.0
2006-02-14 07:00:00,1.15565,1.1557,1.15565,1.15565,63200000.0
2006-02-14 07:01:00,1.15575,1.15575,1.15565,1.15565,64500000.0
2006-02-14 07:02:00,1.15577,1.15577,1.15575,1.15575,55900002.0
2006-02-14 07:03:00,1.15595,1.15595,1.15585,1.1559,64100000.0
2006-02-14 07:04:00,1.15585,1.1559,1.1558,1.1559,115099999.0
2006-02-14 07:05:00,1.15582,1.1559,1.15582,1.1559,35099999.0
2006-02-14 07:06:00,1.15595,1.15595,1.15585,1.1559,109800003.0
2006-02-14 07:07:00,1.1559,1.15592,1.15585,1.15585,53200001.0
2006-02-14 07:08:00,1.15585,1.15585,1.15585,1.15585,10000000.0
2006-02-14 07:09:00,1.15582,1.1559,1.1557,1.1557,193300003.0
2006-02-14 07:10:00,1.15566,1.1558,1.15566,1.1557,111499999.0
2006-02-14 07:11:00,1.1557,1.1557,1.1557,1.1557,2400000.0
2006-02-14 07:12:00,1.15565,1.15575,1.15565,1.15568,95900002.0
2006-02-14 07:13:00,1.1557,1.15575,1.15562,1.1557,91499999.0
2006-02-14 07:14:00,1.15565,1.1557,1.15565,1.15567,30800000.0
2006-02-14 07:15:00,1.15569,1.15578,1.15569,1.15578,85000002.0
2006-02-14 07:16:00,1.1558,1.15585,1.1557,1.15575,112000000.0
2006-02-14 07:17:00,1.15574,1.15574,1.15573,1.15573,31599999.0
2006-02-14 07:18:00,1.15565,1.1557,1.15565,1.1557,102200003.0
2006-02-14 07:19:00,1.15565,1.1557,1.15565,1.1557,27100001.0
2006-02-14 07:20:00,1.15565,1.1557,1.15565,1.1557,45400000.0
2006-02-14 07:21:00,1.15567,1.15575,1.15565,1.1557,162300002.0
2006-02-14 07:22:00,1.15565,1.1557,1.15565,1.1557,46499999.0
2006-02-14 07:23:00,1.1557,1.1557,1.1557,1.1557,1200000.0
2006-02-14 07:24:00,1.15572,1.15572,1.15565,1.15565,36300001.0
2006-02-14 07:25:00,1.1557,1.15575,1.15565,1.15565,199399998.0
2006-02-14 07:26:00,1.1557,1.15572,1.15565,1.15565,46200000.0
2006-02-14 07:27:00,1.1557,1.1557,1.15568,1.15568,5300000.0
2006-02-14 07:28:00,1.15565,1.15577,1.15565,1.1557,141599997.0
2006-02-14 07:29:00,1.15562,1.1557,1.15562,1.1557,19900000.0
2006-02-14 07:30:00,1.15565,1.15565,1.15565,1.15565,35900001.0
2006-02-14 07:31:00,1.15568,1.15571,1.15558,1.15562,176599998.0
2006-02-14 07:32:00,1.15565,1.15565,1.1556,1.1556,4600000.0
2006-02-14 07:33:00,1.1556,1.15562,1.15555,1.1556,65300001.0
2006-02-14 07:34:00,1.15552,1.15557,1.15547,1.15557,83900000.0
2006-02-14 07:35:00,1.15555,1.15565,1.15555,1.1556,58800000.0
2006-02-14 07:36:00,1.15558,1.15561,1.15547,1.15551,84000001.0
2006-02-14 07:37:00,1.1555,1.1555,1.1555,1.1555,4800000.0
2006-02-14 07:38:00,1.15555,1.15555,1.15545,1.1555,76400001.0
2006-02-14 07:39:00,1.15542,1.15543,1.15522,1.15522,54400000.0
2006-02-14 07:40:00,1.15517,1.15529,1.15517,1.15528,70000000.0
2006-02-14 07:41:00,1.15525,1.15525,1.15525,1.15525,7700000.0
2006-02-14 07:42:00,1.15527,1.15535,1.15525,1.15535,59699999.0
2006-02-14 07:43:00,1.15535,1.15535,1.15525,1.15525,57900002.0
2006-02-14 07:44:00,1.15525,1.15529,1.15503,1.15529,84300002.0
2006-02-14 07:45:00,1.15522,1.15537,1.15522,1.15535,67100001.0
2006-02-14 07:46:00,1.15528,1.1553,1.15528,1.1553,35300000.0
2006-02-14 07:47:00,1.15525,1.1553,1.15525,1.1553,19100001.0
2006-02-14 07:48:00,1.1553,1.15535,1.1553,1.1553,58000000.0
2006-02-14 07:49:00,1.15532,1.1554,1.15529,1.15532,130000003.0
2006-02-14 07:50:00,1.15535,1.15535,1.15535,1.15535,26200001.0
2006-02-14 07:51:00,1.1553,1.15532,1.15525,1.15525,155800000.0
2006-02-14 07:52:00,1.1553,1.1553,1.15525,1.15525,31099999.0
2006-02-14 07:53:00,1.1553,1.1553,1.1553,1.1553,28100001.0
2006-02-14 07:54:00,1.15526,1.15526,1.15507,1.15507,152100003.0
2006-02-14 07:55:00,1.15513,1.15532,1.15511,1.15532,109000002.0
2006-02-14 07:56:00,1.15537,1.15537,1.15537,1.15537,800000.0
2006-02-14 07:57:00,1.15526,1.15526,1.15522,1.15522,33399999.0
2006-02-14 07:58:00,1.1552,1.1552,1.15512,1.1552,74100000.0
2006-02-14 07:59:00,1.15515,1.15523,1.15515,1.1552,52500000.0
2006-02-14 08:00:00,1.15515,1.15532,1.15515,1.15532,53300000.0
2006-02-14 08:01:00,1.15518,1.15522,1.15518,1.15522,30300000.0
2006-02-14 08:02:00,1.15504,1.15518,1.15504,1.15518,39100000.0
2006-02-14 08:03:00,1.15517,1.15525,1.15515,1.15525,47100000.0
2006-02-14 08:04:00,1.15515,1.15524,1.1551,1.15524,130700001.0
2006-02-14 08:05:00,1.1552,1.15523,1.15515,1.1552,141200000.0
2006-02-14 08:06:00,1.15525,1.15525,1.1552,1.15525,16900000.0
2006-02-14 08:07:00,1.15522,1.15527,1.15518,1.15522,104400001.0
2006-02-14 08:08:00,1.15523,1.15523,1.1552,1.1552,36200002.0
2006-02-14 08:09:00,1.15525,1.15525,1.15512,1.15512,91399999.0
2006-02-14 08:10:00,1.1552,1.15525,1.1551,1.15525,213100001.0
2006-02-14 08:11:00,1.15522,1.15525,1.15513,1.15525,53200001.0
2006-02-14 08:12:00,1.15525,1.15525,1.1552,1.1552,39900001.0
2006-02-14 08:13:00,1.15523,1.15527,1.15515,1.15515,68000000.0
2006-02-14 08:14:00,1.15515,1.15525,1.15515,1.1552,44800000.0
2006-02-14 08:15:00,1.15517,1.15517,1.15506,1.15506,48900000.0
2006-02-14 08:16:00,1.1551,1.1551,1.15505,1.15505,20700000.0
2006-02-14 08:17:00,1.15506,1.15506,1.15499,1.15503,47700001.0
2006-02-14 08:18:00,1.15509,1.15509,1.15497,1.15497,63600000.0
2006-02-14 08:19:00,1.15507,1.15513,1.15504,1.15513,47900000.0
2006-02-14 08:20:00,1.1551,1.1551,1.1551,1.1551,135400001.0
2006-02-14 08:21:00,1.15515,1.15515,1.15505,1.1551,97499999.0
2006-02-14 08:22:00,1.1551,1.15512,1.15508,1.1551,23100000.0
2006-02-14 08:23:00,1.1551,1.15515,1.15505,1.1551,98600000.0
2006-02-14 08:24:00,1.15508,1.1551,1.15505,1.1551,71200002.0
2006-02-14 08:25:00,1.1551,1.1551,1.15496,1.15502,46400000.0
2006-02-14 08:26:00,1.15507,1.15518,1.15507,1.15518,21100000.0
2006-02-14 08:27:00,1.15509,1.15523,1.15509,1.1552,46000000.0
2006-02-14 08:28:00,1.15513,1.15514,1.15513,1.15514,8900000.0
2006-02-14 08:29:00,1.15507,1.15507,1.15492,1.15492,32000000.0
2006-02-14 08:30:00,1.15492,1.15506,1.15492,1.15506,82800001.0
2006-02-14 08:31:00,1.15512,1.15512,1.15505,1.1551,43000000.0
2006-02-14 08:32:00,1.15515,1.15515,1.15503,1.1551,134499999.0
2006-02-14 08:33:00,1.15505,1.15513,1.155,1.15508,145099998.0
2006-02-14 08:34:00,1.15502,1.1552,1.15502,1.1552,42299999.0
2006-02-14 08:35:00,1.1553,1.15533,1.15522,1.15533,53599998.0
2006-02-14 08:36:00,1.15524,1.15524,1.15515,1.15523,89599999.0
2006-02-14 08:37:00,1.15521,1.15521,1.15508,1.15518,100999998.0
2006-02-14 08:38:00,1.1552,1.1552,1.15513,1.15517,68799999.0
2006-02-14 08:39:00,1.15515,1.15525,1.15515,1.1552,78900000.0
2006-02-14 08:40:00,1.15517,1.1552,1.15517,1.1552,4300000.0
2006-02-14 08:41:00,1.15518,1.15521,1.15508,1.15508,18500000.0
2006-02-14 08:42:00,1.15517,1.15528,1.15517,1.15528,77900001.0
2006-02-14 08:43:00,1.15533,1.15549,1.15522,1.15549,97300001.0
2006-02-14 08:44:00,1.15562,1.15562,1.15558,1.15558,5600000.0
2006-02-14 08:45:00,1.15545,1.15545,1.15534,1.15538,36800000.0
2006-02-14 08:46:00,1.15536,1.15536,1.15536,1.15536,57000000.0
2006-02-14 08:47:00,1.15527,1.15544,1.15515,1.15544,90999999.0
2006-02-14 08:48:00,1.15546,1.15546,1.15539,1.15539,47000000.0
2006-02-14 08:49:00,1.15542,1.15551,1.15529,1.15551,88900001.0
2006-02-14 08:50:00,1.15547,1.15556,1.15547,1.15556,80500000.0
2006-02-14 08:51:00,1.1555,1.1555,1.1555,1.1555,31299999.0
2006-02-14 08:52:00,1.1555,1.15552,1.1555,1.15552,139299998.0
2006-02-14 08:53:00,1.15548,1.15549,1.15538,1.15545,135299998.0
2006-02-14 08:54:00,1.15547,1.15571,1.15547,1.15571,64800000.0
2006-02-14 08:55:00,1.1557,1.15575,1.15563,1.15575,174299997.0
2006-02-14 08:56:00,1.15572,1.15578,1.15565,1.15573,220699999.0
2006-02-14 08:57:00,1.1557,1.15575,1.15561,1.1557,92600002.0
2006-02-14 08:58:00,1.1558,1.15587,1.15572,1.1558,90499998.0
2006-02-14 08:59:00,1.15573,1.15573,1.15559,1.1556,91700000.0
2006-02-14 09:00:00,1.15559,1.1557,1.15559,1.15563,83000001.0
2006-02-14 09:01:00,1.15568,1.15572,1.15568,1.15572,63300000.0
2006-02-14 09:02:00,1.1558,1.15585,1.15572,1.15572,106099999.0
2006-02-14 09:03:00,1.1558,1.15585,1.15575,1.1558,122400001.0
2006-02-14 09:04:00,1.1558,1.15582,1.1558,1.1558,13900000.0
2006-02-14 09:05:00,1.15577,1.15577,1.15567,1.15567,64100000.0
2006-02-14 09:06:00,1.1556,1.15565,1.15556,1.15565,127900004.0
2006-02-14 09:07:00,1.1557,1.1557,1.1557,1.1557,8000000.0
2006-02-14 09:08:00,1.1557,1.15575,1.15568,1.15575,132400002.0
2006-02-14 09:09:00,1.15565,1.15575,1.15565,1.15575,40299999.0
2006-02-14 09:10:00,1.15575,1.15585,1.15575,1.15585,51799998.0
2006-02-14 09:11:00,1.15592,1.15601,1.15587,1.156,61999999.0
2006-02-14 09:12:00,1.15607,1.15611,1.15607,1.15611,4000000.0
2006-02-14 09:13:00,1.1561,1.1561,1.15605,1.15605,15200000.0
2006-02-14 09:14:00,1.15608,1.15608,1.15597,1.15597,52799999.0
2006-02-14 09:15:00,1.15593,1.15603,1.15592,1.15602,9600000.0
2006-02-14 09:16:00,1.15605,1.1562,1.15605,1.1562,90000000.0
2006-02-14 09:17:00,1.15609,1.15613,1.156,1.15604,58400002.0
2006-02-14 09:18:00,1.15603,1.15605,1.15603,1.15605,17500000.0
2006-02-14 09:19:00,1.15604,1.15615,1.15601,1.15605,108000001.0
2006-02-14 09:20:00,1.15605,1.15605,1.15587,1.156,78800001.0
2006-02-14 09:21:00,1.15602,1.15602,1.15586,1.15592,91400000.0
2006-02-14 09:22:00,1.15596,1.15596,1.15591,1.15591,6400000.0
2006-02-14 09:23:00,1.15585,1.1559,1.15585,1.1559,22000000.0
2006-02-14 09:24:00,1.15598,1.1561,1.15591,1.15602,89699999.0
2006-02-14 09:25:00,1.15608,1.15613,1.156,1.15602,86100002.0
2006-02-14 09:26:00,1.156,1.156,1.156,1.156,16700000.0
2006-02-14 09:27:00,1.156,1.15605,1.156,1.156,21200001.0
2006-02-14 09:28:00,1.15594,1.15594,1.1557,1.1557,28800000.0
2006-02-14 09:29:00,1.15558,1.15565,1.15558,1.15565,46500000.0
2006-02-14 09:30:00,1.1556,1.1556,1.15558,1.15558,42199999.0
2006-02-14 09:31:00,1.1556,1.1556,1.1556,1.1556,6900000.0
2006-02-14 09:32:00,1.15555,1.1556,1.15555,1.1556,93500002.0
2006-02-14 09:33:00,1.1556,1.1556,1.1556,1.1556,23300001.0
2006-02-14 09:34:00,1.15555,1.15555,1.15555,1.15555,7100000.0
2006-02-14 09:35:00,1.1556,1.15565,1.1556,1.15565,62099999.0
2006-02-14 09:36:00,1.1556,1.1556,1.15557,1.15557,7200000.0
2006-02-14 09:37:00,1.15564,1.15577,1.15564,1.15572,133400002.0
2006-02-14 09:38:00,1.15578,1.15586,1.15571,1.15586,79100002.0
2006-02-14 09:39:00,1.1559,1.15595,1.15585,1.15592,100400002.0
2006-02-14 09:40:00,1.15579,1.15579,1.15576,1.15576,42899998.0
2006-02-14 09:41:00,1.15555,1.15574,1.15555,1.15573,140299999.0
2006-02-14 09:42:00,1.15582,1.15582,1.15565,1.15576,85500000.0
2006-02-14 09:43:00,1.15584,1.15588,1.15572,1.1558,91699999.0
2006-02-14 09:44:00,1.15572,1.15586,1.15572,1.15585,62500000.0
2006-02-14 09:45:00,1.15579,1.15594,1.15579,1.1559,87099998.0
2006-02-14 09:46:00,1.15595,1.15595,1.15595,1.15595,6800000.0
2006-02-14 09:47:00,1.15583,1.15586,1.15564,1.15564,87899999.0
2006-02-14 09:48:00,1.15557,1.15577,1.15557,1.15565,120799998.0
2006-02-14 09:49:00,1.15565,1.15577,1.15565,1.15577,27900000.0
2006-02-14 09:50:00,1.15573,1.15577,1.15568,1.15577,55000000.0
2006-02-14 09:51:00,1.15583,1.15587,1.1558,1.15587,41500000.0
2006-02-14 09:52:00,1.15572,1.15582,1.15572,1.15577,36800000.0
2006-02-14 09:53:00,1.15578,1.15587,1.15565,1.15587,34500000.0
2006-02-14 09:54:00,1.15585,1.15585,1.1557,1.15573,35000000.0
2006-02-14 09:55:00,1.15582,1.1559,1.15581,1.1559,72899998.0
2006-02-14 09:56:00,1.15583,1.15583,1.15573,1.15573,56800001.0
2006-02-14 09:57:00,1.15567,1.15571,1.15556,1.15564,127600002.0
2006-02-14 09:58:00,1.15573,1.15577,1.15573,1.15577,6400000.0
2006-02-14 09:59:00,1.15582,1.1559,1.15582,1.15583,104400000.0
2006-02-14 10:00:00,1.15575,1.1558,1.15575,1.1558,144799998.0
2006-02-14 10:01:00,1.15584,1.15612,1.15584,1.15612,69199999.0
2006-02-14 10:02:00,1.15615,1.15625,1.15598,1.15615,140999998.0
2006-02-14 10:03:00,1.15621,1.15621,1.15599,1.15599,56800001.0
2006-02-14 10:04:00,1.15613,1.15624,1.15613,1.15617,95800001.0
2006-02-14 10:05:00,1.15623,1.15625,1.15613,1.15625,57999998.0
2006-02-14 10:06:00,1.15629,1.15632,1.15617,1.15624,60700001.0
2006-02-14 10:07:00,1.15614,1.15633,1.15613,1.15631,99200000.0
2006-02-14 10:08:00,1.15634,1.15634,1.15612,1.15612,21700000.0
2006-02-14 10:09:00,1.15608,1.1561,1.15607,1.1561,52600001.0
2006-02-14 10:10:00,1.15609,1.15617,1.15609,1.15609,63299999.0
2006-02-14 10:11:00,1.15614,1.15617,1.15614,1.15617,26700001.0
2006-02-14 10:12:00,1.15613,1.15625,1.15613,1.15625,77600001.0
2006-02-14 10:13:00,1.1562,1.15625,1.1562,1.15625,56099999.0
2006-02-14 10:14:00,1.1562,1.15622,1.15615,1.1562,80299999.0
2006-02-14 10:15:00,1.15629,1.15637,1.1562,1.1562,132499998.0
2006-02-14 10:16:00,1.15619,1.15627,1.1561,1.1561,66600000.0
2006-02-14 10:17:00,1.15615,1.15618,1.15605,1.15605,84400001.0
2006-02-14 10:18:00,1.15605,1.15609,1.15586,1.15586,157200003.0
2006-02-14 10:19:00,1.15585,1.15592,1.15585,1.15585,63300001.0
2006-02-14 10:20:00,1.1559,1.15613,1.1559,1.15613,109100003.0
2006-02-14 10:21:00,1.156,1.15604,1.15577,1.15577,117600002.0
2006-02-14 10:22:00,1.15567,1.15587,1.15567,1.15585,145600004.0
2006-02-14 10:23:00,1.15592,1.15594,1.15592,1.15592,52899998.0
2006-02-14 10:24:00,1.1561,1.15624,1.1561,1.15621,94600000.0
2006-02-14 10:25:00,1.15616,1.15616,1.15597,1.15608,139500001.0
2006-02-14 10:26:00,1.1561,1.1561,1.15605,1.15605,41599999.0
2006-02-14 10:27:00,1.15616,1.15616,1.15616,1.15616,17500000.0
2006-02-14 10:28:00,1.15615,1.15623,1.1561,1.15615,89399999.0
2006-02-14 10:29:00,1.15612,1.15617,1.15604,1.15616,197300001.0
2006-02-14 10:30:00,1.15615,1.15615,1.15613,1.15613,104500002.0
2006-02-14 10:31:00,1.15622,1.15625,1.1562,1.1562,79000002.0
2006-02-14 10:32:00,1.1562,1.1562,1.15612,1.1562,46600001.0
2006-02-14 10:33:00,1.15614,1.15614,1.15585,1.15585,93899999.0
2006-02-14 10:34:00,1.15578,1.15592,1.15578,1.15588,86199999.0
2006-02-14 10:35:00,1.1558,1.15614,1.1558,1.15613,134799996.0
2006-02-14 10:36:00,1.15613,1.15623,1.156,1.15605,194400003.0
2006-02-14 10:37:00,1.15602,1.15615,1.15602,1.15615,46000001.0
2006-02-14 10:38:00,1.15623,1.15664,1.15623,1.15627,156500000.0
2006-02-14 10:39:00,1.15632,1.15639,1.15631,1.15631,67900000.0
2006-02-14 10:40:00,1.15622,1.15628,1.15622,1.15623,21500000.0
2006-02-14 10:41:00,1.15609,1.15619,1.15609,1.15618,89100001.0
2006-02-14 10:42:00,1.15618,1.15618,1.15613,1.15618,58100000.0
2006-02-14 10:43:00,1.15611,1.15615,1.15599,1.15615,71599999.0
2006-02-14 10:44:00,1.15608,1.15611,1.15601,1.15604,142200000.0
2006-02-14 10:45:00,1.15609,1.15622,1.15607,1.15618,63699998.0
2006-02-14 10:46:00,1.15615,1.1562,1.15607,1.15611,117089998.0
2006-02-14 10:47:00,1.15613,1.15613,1.15526,1.15526,117800001.0
2006-02-14 10:48:00,1.15528,1.15542,1.15512,1.1553,141199998.0
2006-02-14 10:49:00,1.15532,1.15535,1.1552,1.15535,97400001.0
2006-02-14 10:50:00,1.1553,1.15544,1.15501,1.15511,81100001.0
2006-02-14 10:51:00,1.15494,1.15494,1.15432,1.15432,213000002.0
2006-02-14 10:52:00,1.15417,1.15422,1.15405,1.15412,82300000.0
2006-02-14 10:53:00,1.15398,1.15398,1.1539,1.15392,69000000.0
2006-02-14 10:54:00,1.15407,1.1542,1.15372,1.15385,42100000.0
2006-02-14 10:55:00,1.15376,1.15376,1.15356,1.15356,131499998.0
2006-02-14 10:56:00,1.15355,1.15375,1.15355,1.15375,62200000.0
2006-02-14 10:57:00,1.15373,1.15396,1.15371,1.15383,132200000.0
2006-02-14 10:58:00,1.15383,1.15383,1.15359,1.1537,83900000.0
2006-02-14 10:59:00,1.15373,1.15408,1.15373,1.1538,134300001.0
2006-02-14 11:00:00,1.15372,1.15389,1.15365,1.15365,117300001.0
2006-02-14 11:01:00,1.15348,1.15352,1.1533,1.1533,132299997.0
2006-02-14 11:02:00,1.15322,1.15325,1.15313,1.15313,94199999.0
2006-02-14 11:03:00,1.1531,1.1531,1.15294,1.15308,99500001.0
2006-02-14 11:04:00,1.1531,1.15319,1.15307,1.15311,23200000.0
2006-02-14 11:05:00,1.15304,1.15306,1.15301,1.15306,102799998.0
2006-02-14 11:06:00,1.15308,1.15308,1.15301,1.15308,100200000.0
2006-02-14 11:07:00,1.15311,1.15326,1.15309,1.15309,81100002.0
2006-02-14 11:08:00,1.15304,1.15304,1.15291,1.153,92800002.0
2006-02-14 11:09:00,1.153,1.15318,1.153,1.15314,106799999.0
2006-02-14 11:10:00,1.15318,1.15318,1.15307,1.15316,49699999.0
2006-02-14 11:11:00,1.15318,1.15332,1.15314,1.15332,111000000.0
2006-02-14 11:12:00,1.15334,1.15364,1.15334,1.15364,190400004.0
2006-02-14 11:13:00,1.15365,1.15365,1.15346,1.15346,133500000.0
2006-02-14 11:14:00,1.1534,1.1534,1.15311,1.15311,63899999.0
2006-02-14 11:15:00,1.1531,1.1533,1.1531,1.15328,210700001.0
2006-02-14 11:16:00,1.15332,1.15339,1.15332,1.15339,216700000.0
2006-02-14 11:17:00,1.15333,1.15345,1.15331,1.15345,44700000.0
2006-02-14 11:18:00,1.15352,1.15355,1.15347,1.15348,176299998.0
2006-02-14 11:19:00,1.15353,1.15364,1.15352,1.15352,75300000.0
2006-02-14 11:20:00,1.15361,1.1537,1.15361,1.15362,77300000.0
2006-02-14 11:21:00,1.15366,1.15366,1.15355,1.15355,67100000.0
2006-02-14 11:22:00,1.1536,1.1536,1.1536,1.1536,28500001.0
2006-02-14 11:23:00,1.15357,1.15369,1.15357,1.15367,27400000.0
2006-02-14 11:24:00,1.15357,1.15367,1.15357,1.15367,11400000.0
2006-02-14 11:25:00,1.15377,1.15384,1.15373,1.15379,125500000.0
2006-02-14 11:26:00,1.15378,1.15385,1.15377,1.15385,127700003.0
2006-02-14 11:27:00,1.15378,1.15379,1.15369,1.15378,118789999.0
2006-02-14 11:28:00,1.15381,1.15412,1.15381,1.15412,69900000.0
2006-02-14 11:29:00,1.15409,1.15413,1.15396,1.15396,54499999.0
2006-02-14 11:30:00,1.154,1.15402,1.15395,1.154,108699999.0
2006-02-14 11:31:00,1.15403,1.15429,1.15403,1.15429,42800000.0
2006-02-14 11:32:00,1.15427,1.15474,1.15426,1.15474,173800003.0
2006-02-14 11:33:00,1.15473,1.15513,1.15471,1.15513,98300000.0
2006-02-14 11:34:00,1.1551,1.15511,1.15491,1.15509,147400000.0
2006-02-14 11:35:00,1.15505,1.15505,1.15478,1.15478,52000000.0
2006-02-14 11:36:00,1.15472,1.15482,1.15467,1.15467,58799999.0
2006-02-14 11:37:00,1.1547,1.1549,1.1547,1.15484,30199999.0
2006-02-14 11:38:00,1.15487,1.15495,1.15485,1.15495,73100000.0
2006-02-14 11:39:00,1.15495,1.15505,1.15495,1.15502,94599998.0
2006-02-14 11:40:00,1.15503,1.15509,1.15499,1.15509,124799998.0
2006-02-14 11:41:00,1.15519,1.15526,1.15513,1.15526,37900000.0
2006-02-14 11:42:00,1.15532,1.15538,1.15525,1.15525,119090000.0
2006-02-14 11:43:00,1.15534,1.15538,1.1553,1.15534,90200001.0
2006-02-14 11:44:00,1.1551,1.1553,1.1551,1.15528,66700000.0
2006-02-14 11:45:00,1.15523,1.15523,1.15493,1.15497,74900000.0
2006-02-14 11:46:00,1.1551,1.15513,1.15502,1.15511,96700001.0
2006-02-14 11:47:00,1.15503,1.15508,1.15502,1.15503,64100000.0
2006-02-14 11:48:00,1.15507,1.15514,1.15493,1.15493,104000001.0
2006-02-14 11:49:00,1.15494,1.15506,1.15487,1.15487,117700002.0
2006-02-14 11:50:00,1.15494,1.15502,1.15488,1.15491,195600001.0
2006-02-14 11:51:00,1.1549,1.15495,1.15482,1.15482,102700000.0
2006-02-14 11:52:00,1.15493,1.15503,1.15493,1.15496,139999998.0
2006-02-14 11:53:00,1.15491,1.15494,1.15478,1.15478,47200000.0
2006-02-14 11:54:00,1.1548,1.1548,1.15444,1.15448,113500001.0
2006-02-14 11:55:00,1.15458,1.15468,1.15455,1.15468,102299997.0
2006-02-14 11:56:00,1.15469,1.15469,1.15456,1.15462,70199999.0
2006-02-14 11:57:00,1.15462,1.15473,1.15458,1.15458,122400001.0
2006-02-14 11:58:00,1.15467,1.15497,1.15467,1.15486,49000000.0
2006-02-14 11:59:00,1.15483,1.15483,1.15471,1.15472,155100002.0
2006-02-14 12:00:00,1.15479,1.15488,1.15474,1.15488,36000000.0
2006-02-14 12:01:00,1.15487,1.15487,1.1546,1.1546,57700000.0
2006-02-14 12:02:00,1.15461,1.15473,1.15461,1.15471,47000001.0
2006-02-14 12:03:00,1.15482,1.15495,1.15482,1.15491,90999999.0
2006-02-14 12:04:00,1.15498,1.15498,1.15488,1.15492,58000001.0
2006-02-14 12:05:00,1.15487,1.1549,1.15478,1.15482,133399999.0
2006-02-14 12:06:00,1.15483,1.15501,1.15483,1.15487,147000001.0
2006-02-14 12:07:00,1.15494,1.15504,1.15494,1.15501,62899999.0
2006-02-14 12:08:00,1.15505,1.15512,1.15496,1.15508,110900000.0
2006-02-14 12:09:00,1.155,1.155,1.15495,1.155,91600002.0
2006-02-14 12:10:00,1.155,1.15505,1.155,1.15505,33700002.0
2006-02-14 12:11:00,1.15495,1.15505,1.15495,1.15502,161699999.0
2006-02-14 12:12:00,1.15494,1.15506,1.1549,1.15493,110700003.0
2006-02-14 12:13:00,1.15485,1.15498,1.15485,1.1549,93800000.0
2006-02-14 12:14:00,1.1549,1.15492,1.15485,1.15485,29500000.0
2006-02-14 12:15:00,1.15485,1.15495,1.15485,1.15495,60099999.0
2006-02-14 12:16:00,1.15489,1.15492,1.15479,1.15482,11200000.0
2006-02-14 12:17:00,1.15481,1.15481,1.15466,1.15467,61400000.0
2006-02-14 12:18:00,1.15472,1.15483,1.15471,1.15473,128899998.0
2006-02-14 12:19:00,1.1548,1.15483,1.1548,1.1548,61400000.0
2006-02-14 12:20:00,1.15477,1.15477,1.15466,1.15466,100700001.0
2006-02-14 12:21:00,1.15467,1.15482,1.15467,1.15475,202100002.0
2006-02-14 12:22:00,1.1548,1.1548,1.1547,1.15474,95499998.0
2006-02-14 12:23:00,1.15478,1.15478,1.15469,1.15472,55100000.0
2006-02-14 12:24:00,1.15466,1.15476,1.15466,1.15466,133199998.0
2006-02-14 12:25:00,1.15472,1.15486,1.15472,1.15486,106500003.0
2006-02-14 12:26:00,1.15497,1.15502,1.1549,1.15492,115700000.0
2006-02-14 12:27:00,1.15487,1.15495,1.1548,1.15495,20800000.0
2006-02-14 12:28:00,1.15489,1.15503,1.15487,1.15494,102299998.0
2006-02-14 12:29:00,1.15489,1.15514,1.15489,1.15514,120999998.0
2006-02-14 12:30:00,1.15522,1.15522,1.15509,1.15511,129500000.0
2006-02-14 12:31:00,1.15516,1.15528,1.15516,1.15522,68400000.0
2006-02-14 12:32:00,1.15501,1.15507,1.15493,1.155,85899999.0
2006-02-14 12:33:00,1.15502,1.15502,1.15488,1.15488,70499999.0
2006-02-14 12:34:00,1.15483,1.15517,1.15483,1.15513,39800000.0
2006-02-14 12:35:00,1.15532,1.15535,1.15515,1.15519,111600002.0
2006-02-14 12:36:00,1.15519,1.1553,1.15518,1.15518,146599998.0
2006-02-14 12:37:00,1.15522,1.15532,1.1552,1.1553,128600003.0
2006-02-14 12:38:00,1.15524,1.15524,1.15504,1.1551,98999999.0
2006-02-14 12:39:00,1.1551,1.1551,1.15493,1.15505,94700001.0
2006-02-14 12:40:00,1.15513,1.15513,1.15497,1.15504,188900002.0
2006-02-14 12:41:00,1.15504,1.15518,1.15504,1.15518,87800001.0
2006-02-14 12:42:00,1.15515,1.15515,1.15483,1.15489,110800001.0
2006-02-14 12:43:00,1.15478,1.15488,1.1547,1.15483,141700003.0
2006-02-14 12:44:00,1.15477,1.15485,1.15475,1.1548,50000000.0
2006-02-14 12:45:00,1.15483,1.15497,1.1548,1.15497,85800001.0
2006-02-14 12:46:00,1.15502,1.15502,1.15492,1.15492,64700001.0
2006-02-14 12:47:00,1.1549,1.15493,1.1549,1.15493,32300000.0
2006-02-14 12:48:00,1.15489,1.15489,1.15464,1.15477,105100002.0
2006-02-14 12:49:00,1.1548,1.1548,1.15473,1.15473,1700000.0
2006-02-14 12:50:00,1.15475,1.15488,1.15475,1.15485,48700001.0
2006-02-14 12:51:00,1.15485,1.15501,1.15485,1.15493,45600000.0
2006-02-14 12:52:00,1.15488,1.1549,1.15485,1.1549,49600000.0
2006-02-14 12:53:00,1.1549,1.15492,1.1549,1.15492,37200000.0
2006-02-14 12:54:00,1.15493,1.15493,1.15487,1.15487,11900000.0
2006-02-14 12:55:00,1.15485,1.1549,1.15485,1.15485,77200000.0
2006-02-14 12:56:00,1.1549,1.15495,1.15485,1.1549,110600002.0
2006-02-14 12:57:00,1.15492,1.15499,1.15491,1.15499,36500000.0
2006-02-14 12:58:00,1.15495,1.155,1.15495,1.155,41200002.0
2006-02-14 12:59:00,1.15498,1.15508,1.15495,1.15508,59999998.0
2006-02-14 13:00:00,1.155,1.15505,1.15493,1.15495,110100002.0
2006-02-14 13:01:00,1.15503,1.15503,1.15487,1.15497,107200000.0
2006-02-14 13:02:00,1.1549,1.15495,1.1549,1.1549,42300000.0
2006-02-14 13:03:00,1.1549,1.1549,1.15487,1.15487,57300000.0
2006-02-14 13:04:00,1.15485,1.1549,1.1548,1.15485,113299998.0
2006-02-14 13:05:00,1.15482,1.15482,1.15478,1.15478,27300000.0
2006-02-14 13:06:00,1.15481,1.15491,1.15481,1.15487,32800000.0
2006-02-14 13:07:00,1.15493,1.15493,1.15475,1.15482,110100000.0
2006-02-14 13:08:00,1.15492,1.15501,1.1549,1.15498,184299999.0
2006-02-14 13:09:00,1.15497,1.15503,1.15495,1.15503,116400003.0
2006-02-14 13:10:00,1.155,1.15505,1.155,1.15505,60900000.0
2006-02-14 13:11:00,1.1551,1.15529,1.155,1.15503,78600000.0
2006-02-14 13:12:00,1.15492,1.15493,1.15479,1.15486,95800000.0
2006-02-14 13:13:00,1.1548,1.15485,1.15476,1.15481,100600000.0
2006-02-14 13:14:00,1.15494,1.15497,1.15467,1.15473,138900000.0
2006-02-14 13:15:00,1.15482,1.15518,1.15482,1.15518,45900000.0
2006-02-14 13:16:00,1.15515,1.15515,1.1551,1.15515,89200001.0
2006-02-14 13:17:00,1.15518,1.15524,1.15515,1.1552,126499999.0
2006-02-14 13:18:00,1.15523,1.15523,1.15511,1.15518,97300000.0
2006-02-14 13:19:00,1.1552,1.1552,1.1552,1.1552,44400000.0
2006-02-14 13:20:00,1.15522,1.15532,1.15514,1.1552,106400000.0
2006-02-14 13:21:00,1.15524,1.15526,1.15524,1.15526,30700000.0
2006-02-14 13:22:00,1.15523,1.15537,1.15522,1.15522,130200000.0
2006-02-14 13:23:00,1.15522,1.15528,1.15522,1.15528,51099999.0
2006-02-14 13:24:00,1.1553,1.15535,1.15523,1.15535,63900000.0
2006-02-14 13:25:00,1.1553,1.1553,1.15525,1.15528,54700000.0
2006-02-14 13:26:00,1.15525,1.1553,1.15525,1.15525,55100000.0
2006-02-14 13:27:00,1.15532,1.15539,1.1553,1.15539,144100002.0
2006-02-14 13:28:00,1.1554,1.1554,1.15535,1.15535,17200000.0
2006-02-14 13:29:00,1.15544,1.1555,1.1554,1.1554,96199999.0
2006-02-14 13:30:00,1.15539,1.15544,1.15528,1.15544,95000002.0
2006-02-14 13:31:00,1.15545,1.15555,1.15531,1.15531,85400000.0
2006-02-14 13:32:00,1.15532,1.15532,1.15522,1.15525,75500000.0
2006-02-14 13:33:00,1.15532,1.15532,1.1551,1.1551,82700001.0
2006-02-14 13:34:00,1.15506,1.1552,1.15506,1.1552,104200001.0
2006-02-14 13:35:00,1.1553,1.15589,1.15529,1.15589,165800004.0
2006-02-14 13:36:00,1.15583,1.15583,1.15567,1.15574,123000003.0
2006-02-14 13:37:00,1.15575,1.15575,1.15575,1.15575,3800000.0
2006-02-14 13:38:00,1.15565,1.15581,1.15561,1.15571,68800002.0
2006-02-14 13:39:00,1.1558,1.1558,1.1558,1.1558,54800002.0
2006-02-14 13:40:00,1.15578,1.1558,1.15575,1.1558,102700000.0
2006-02-14 13:41:00,1.15573,1.15587,1.15568,1.15581,99600001.0
2006-02-14 13:42:00,1.15591,1.15591,1.15562,1.15565,102499998.0
2006-02-14 13:43:00,1.1558,1.15589,1.15577,1.15577,54600000.0
2006-02-14 13:44:00,1.1557,1.1557,1.15551,1.15553,93800001.0
2006-02-14 13:45:00,1.15552,1.15565,1.15552,1.15565,160900001.0
2006-02-14 13:46:00,1.15565,1.15565,1.1556,1.1556,49299999.0
2006-02-14 13:47:00,1.15553,1.15553,1.15548,1.1555,84400000.0
2006-02-14 13:48:00,1.15553,1.15553,1.15551,1.15552,7200000.0
2006-02-14 13:49:00,1.15558,1.15558,1.15547,1.15547,30300000.0
2006-02-14 13:50:00,1.15553,1.15557,1.15549,1.15557,49800000.0
2006-02-14 13:51:00,1.15556,1.15556,1.15545,1.15545,28100000.0
2006-02-14 13:52:00,1.15535,1.15545,1.15535,1.1554,100000003.0
2006-02-14 13:53:00,1.15535,1.15535,1.15532,1.15533,19500000.0
2006-02-14 13:54:00,1.15525,1.1553,1.15525,1.1553,51100000.0
2006-02-14 13:55:00,1.15523,1.15526,1.15521,1.15526,85400001.0
2006-02-14 13:56:00,1.15525,1.15532,1.15525,1.1553,108900000.0
2006-02-14 13:57:00,1.15525,1.15535,1.1551,1.1553,110999999.0
2006-02-14 13:58:00,1.1553,1.1553,1.15525,1.15525,64399999.0
2006-02-14 13:59:00,1.15523,1.1553,1.15523,1.15528,116000002.0
2006-02-14 14:00:00,1.15528,1.15532,1.15528,1.15532,39799999.0
2006-02-14 14:01:00,1.1553,1.1553,1.1553,1.1553,800000.0
2006-02-14 14:02:00,1.1553,1.15535,1.1553,1.15535,75800000.0
2006-02-14 14:03:00,1.15537,1.15555,1.15537,1.15555,99300002.0
2006-02-14 14:04:00,1.15548,1.15555,1.15538,1.15555,130000000.0
2006-02-14 14:05:00,1.15555,1.15565,1.15555,1.1556,94099998.0
2006-02-14 14:06:00,1.1556,1.1556,1.1556,1.1556,6400000.0
2006-02-14 14:07:00,1.15548,1.15548,1.15538,1.15538,20500000.0
2006-02-14 14:08:00,1.15538,1.15539,1.15538,1.15539,12400000.0
2006-02-14 14:09:00,1.15532,1.15535,1.15532,1.15535,44300000.0
2006-02-14 14:10:00,1.1554,1.1554,1.15505,1.15527,158399998.0
2006-02-14 14:11:00,1.15527,1.15529,1.15519,1.15529,81299999.0
2006-02-14 14:12:00,1.15529,1.15529,1.1552,1.15528,132900001.0
2006-02-14 14:13:00,1.15531,1.15542,1.15528,1.15542,77700000.0
2006-02-14 14:14:00,1.15537,1.15545,1.15535,1.15537,124900002.0
2006-02-14 14:15:00,1.15534,1.15551,1.15534,1.15537,154599998.0
2006-02-14 14:16:00,1.15538,1.15538,1.15537,1.15537,30900000.0
2006-02-14 14:17:00,1.15542,1.15548,1.15535,1.15548,83100001.0
2006-02-14 14:18:00,1.15545,1.15547,1.15523,1.15524,50400000.0
2006-02-14 14:19:00,1.15531,1.15541,1.15526,1.15535,109000000.0
2006-02-14 14:20:00,1.15528,1.1553,1.15511,1.15511,116599998.0
2006-02-14 14:21:00,1.15515,1.15519,1.15478,1.15488,130100001.0
2006-02-14 14:22:00,1.15492,1.15502,1.15488,1.15488,113600001.0
2006-02-14 14:23:00,1.15499,1.1553,1.15499,1.15522,67100000.0
2006-02-14 14:24:00,1.15525,1.15527,1.15511,1.15525,59600000.0
2006-02-14 14:25:00,1.15529,1.15536,1.15529,1.15536,12700000.0
2006-02-14 14:26:00,1.15534,1.15538,1.1552,1.1552,74299998.0
2006-02-14 14:27:00,1.15518,1.15529,1.15511,1.1552,96300000.0
2006-02-14 14:28:00,1.15517,1.15525,1.15515,1.15525,74299999.0
2006-02-14 14:29:00,1.15526,1.15548,1.15526,1.15547,111300003.0
2006-02-14 14:30:00,1.15539,1.15539,1.15515,1.15527,111599999.0
2006-02-14 14:31:00,1.15525,1.15538,1.15525,1.15531,71099999.0
2006-02-14 14:32:00,1.1553,1.15537,1.1553,1.15531,89500000.0
2006-02-14 14:33:00,1.15536,1.15538,1.15531,1.15538,42100000.0
2006-02-14 14:34:00,1.15533,1.15558,1.15533,1.15554,82900001.0
2006-02-14 14:35:00,1.15569,1.15615,1.15569,1.15608,46300001.0
2006-02-14 14:36:00,1.15627,1.15627,1.15597,1.15601,92800000.0
2006-02-14 14:37:00,1.15596,1.15597,1.15594,1.15594,38700001.0
2006-02-14 14:38:00,1.15594,1.1561,1.15591,1.15595,110500000.0
2006-02-14 14:39:00,1.15588,1.15589,1.15578,1.15582,72700001.0
2006-02-14 14:40:00,1.15577,1.15586,1.15577,1.15581,229600001.0
2006-02-14 14:41:00,1.1557,1.15598,1.1557,1.15586,133299999.0
2006-02-14 14:42:00,1.15585,1.15585,1.15573,1.15575,98200001.0
2006-02-14 14:43:00,1.15577,1.15601,1.15577,1.15601,86500001.0
2006-02-14 14:44:00,1.15604,1.15606,1.15604,1.15606,35000000.0
2006-02-14 14:45:00,1.15615,1.15615,1.15597,1.15597,65999999.0
2006-02-14 14:46:00,1.15597,1.15605,1.15595,1.15602,95800000.0
2006-02-14 14:47:00,1.156,1.156,1.156,1.156,1100000.0
2006-02-14 14:48:00,1.156,1.15605,1.156,1.15605,21300001.0
2006-02-14 14:49:00,1.15604,1.15609,1.15602,1.15607,97900000.0
2006-02-14 14:50:00,1.15619,1.15628,1.15611,1.15626,92800001.0
2006-02-14 14:51:00,1.15642,1.15704,1.15642,1.157,96100001.0
2006-02-14 14:52:00,1.157,1.157,1.15683,1.1569,37799999.0
2006-02-14 14:53:00,1.1571,1.1573,1.1571,1.1573,12900000.0
2006-02-14 14:54:00,1.15726,1.15735,1.15726,1.1573,115100000.0
2006-02-14 14:55:00,1.15732,1.15732,1.15712,1.15732,134200000.0
2006-02-14 14:56:00,1.15727,1.15753,1.15727,1.1575,149399999.0
2006-02-14 14:57:00,1.15751,1.15774,1.15751,1.15767,190699999.0
2006-02-14 14:58:00,1.15778,1.1579,1.15778,1.15785,133600002.0
2006-02-14 14:59:00,1.15798,1.15798,1.15768,1.15768,94000001.0
2006-02-14 15:00:00,1.1576,1.15772,1.15759,1.15766,68500001.0
2006-02-14 15:01:00,1.15766,1.15777,1.1576,1.15773,155600004.0
2006-02-14 15:02:00,1.15785,1.15809,1.15785,1.15803,90200000.0
2006-02-14 15:03:00,1.15808,1.15815,1.15805,1.15807,34400000.0
2006-02-14 15:04:00,1.15805,1.15805,1.1579,1.15793,51800000.0
2006-02-14 15:05:00,1.15794,1.15818,1.15794,1.15805,73700001.0
2006-02-14 15:06:00,1.15809,1.15816,1.15795,1.15816,97499999.0
2006-02-14 15:07:00,1.1583,1.15856,1.1583,1.15848,24000000.0
2006-02-14 15:08:00,1.15843,1.15859,1.15843,1.15847,54100000.0
2006-02-14 15:09:00,1.15853,1.15857,1.15853,1.15857,4000000.0
2006-02-14 15:10:00,1.15853,1.15853,1.1584,1.15848,101500002.0
2006-02-14 15:11:00,1.15852,1.15857,1.15846,1.15848,169299997.0
2006-02-14 15:12:00,1.15838,1.1587,1.15838,1.1587,96600000.0
2006-02-14 15:13:00,1.15865,1.15885,1.15865,1.15873,53700001.0
2006-02-14 15:14:00,1.15857,1.15859,1.15835,1.15835,57800001.0
2006-02-14 15:15:00,1.15841,1.15841,1.15829,1.15833,152699999.0
2006-02-14 15:16:00,1.15838,1.15838,1.1583,1.15836,67599999.0
2006-02-14 15:17:00,1.1586,1.15863,1.1586,1.15863,35900000.0
2006-02-14 15:18:00,1.15876,1.15876,1.15865,1.15873,60300000.0
2006-02-14 15:19:00,1.15867,1.15903,1.15867,1.159,126700000.0
2006-02-14 15:20:00,1.15907,1.15912,1.15874,1.15874,75800000.0
2006-02-14 15:21:00,1.15846,1.15866,1.15846,1.15859,161500002.0
2006-02-14 15:22:00,1.15862,1.15868,1.15853,1.15853,86800000.0
2006-02-14 15:23:00,1.15841,1.15854,1.15841,1.15842,199200001.0
2006-02-14 15:24:00,1.1584,1.15843,1.15831,1.15839,89900000.0
2006-02-14 15:25:00,1.15839,1.15843,1.15831,1.15835,100599998.0
2006-02-14 15:26:00,1.15831,1.15838,1.15827,1.15838,53500000.0
2006-02-14 15:27:00,1.1583,1.1583,1.15805,1.15806,85600000.0
2006-02-14 15:28:00,1.15798,1.15804,1.15791,1.15795,48900000.0
2006-02-14 15:29:00,1.15803,1.15806,1.15779,1.15793,136300002.0
2006-02-14 15:30:00,1.15819,1.15912,1.15819,1.15912,8000000.0
2006-02-14 15:31:00,1.15937,1.15988,1.15935,1.15988,114700002.0
2006-02-14 15:32:00,1.1599,1.1599,1.15967,1.1597,82799999.0
2006-02-14 15:33:00,1.15959,1.15968,1.15936,1.15937,86599998.0
2006-02-14 15:34:00,1.15928,1.15928,1.15893,1.15897,83599999.0
2006-02-14 15:35:00,1.15898,1.159,1.15853,1.15869,227199998.0
2006-02-14 15:36:00,1.15873,1.15902,1.15873,1.15885,78599999.0
2006-02-14 15:37:00,1.15879,1.15918,1.15879,1.15917,122099998.0
2006-02-14 15:38:00,1.15934,1.15958,1.15934,1.15958,93299999.0
2006-02-14 15:39:00,1.15965,1.15968,1.15956,1.15962,66500000.0
2006-02-14 15:40:00,1.15961,1.15961,1.15931,1.15931,72600001.0
2006-02-14 15:41:00,1.15911,1.15985,1.15911,1.15981,78899998.0
2006-02-14 15:42:00,1.15972,1.16054,1.15972,1.16052,140200001.0
2006-02-14 15:43:00,1.16062,1.16101,1.16062,1.1609,105600000.0
2006-02-14 15:44:00,1.16083,1.16096,1.1608,1.16088,148300000.0
2006-02-14 15:45:00,1.16082,1.16099,1.16082,1.16089,109499998.0
2006-02-14 15:46:00,1.1609,1.16106,1.1609,1.16093,57700001.0
2006-02-14 15:47:00,1.16078,1.16092,1.16059,1.16059,172800002.0
2006-02-14 15:48:00,1.16052,1.16052,1.16025,1.16032,50300000.0
2006-02-14 15:49:00,1.16038,1.16047,1.16024,1.16044,140299999.0
2006-02-14 15:50:00,1.16038,1.16038,1.16025,1.16027,99299999.0
2006-02-14 15:51:00,1.1602,1.16026,1.1599,1.1599,91699999.0
2006-02-14 15:52:00,1.15996,1.16021,1.15996,1.1602,116400001.0
2006-02-14 15:53:00,1.16015,1.16015,1.15982,1.15982,94900000.0
2006-02-14 15:54:00,1.15987,1.16003,1.15987,1.15995,79100001.0
2006-02-14 15:55:00,1.15983,1.15998,1.15972,1.15978,176599999.0
2006-02-14 15:56:00,1.15974,1.15979,1.15965,1.15973,67300000.0
2006-02-14 15:57:00,1.15964,1.15964,1.15937,1.15937,236199999.0
2006-02-14 15:58:00,1.15941,1.15946,1.15926,1.15926,87800000.0
2006-02-14 15:59:00,1.15926,1.15926,1.15907,1.15907,80200000.0
2006-02-14 16:00:00,1.15932,1.15956,1.15932,1.15953,105199999.0
2006-02-14 16:01:00,1.15943,1.15943,1.15897,1.15897,92700000.0
2006-02-14 16:02:00,1.15885,1.15895,1.15872,1.15874,82200000.0
2006-02-14 16:03:00,1.1587,1.15874,1.15829,1.15829,47500000.0
2006-02-14 16:04:00,1.158,1.15816,1.15786,1.15814,104699999.0
2006-02-14 16:05:00,1.15818,1.15823,1.15803,1.15823,129300001.0
2006-02-14 16:06:00,1.15812,1.15812,1.15764,1.15766,135200001.0
2006-02-14 16:07:00,1.15784,1.15804,1.15781,1.15781,119700003.0
2006-02-14 16:08:00,1.15776,1.15782,1.1576,1.15772,93100001.0
2006-02-14 16:09:00,1.15775,1.1578,1.15765,1.15765,44900000.0
2006-02-14 16:10:00,1.15764,1.15764,1.15736,1.15756,112699999.0
2006-02-14 16:11:00,1.15766,1.15766,1.15727,1.15727,87099999.0
2006-02-14 16:12:00,1.15718,1.15736,1.15715,1.15721,148700003.0
2006-02-14 16:13:00,1.15726,1.15727,1.157,1.15727,181300001.0
2006-02-14 16:14:00,1.157,1.157,1.15667,1.15667,28200001.0
2006-02-14 16:15:00,1.1567,1.15687,1.15663,1.15687,132600001.0
2006-02-14 16:16:00,1.15691,1.15709,1.15686,1.15699,122899999.0
2006-02-14 16:17:00,1.15691,1.1571,1.15681,1.1571,105499997.0
2006-02-14 16:18:00,1.15722,1.15724,1.15715,1.15719,159700000.0
2006-02-14 16:19:00,1.15716,1.15716,1.15704,1.15704,55800002.0
2006-02-14 16:20:00,1.15683,1.1569,1.1566,1.1566,81199999.0
2006-02-14 16:21:00,1.15655,1.1568,1.15655,1.15678,61299999.0
2006-02-14 16:22:00,1.1568,1.15699,1.1568,1.15685,78699999.0
2006-02-14 16:23:00,1.15698,1.15711,1.15698,1.15705,155399998.0
2006-02-14 16:24:00,1.15711,1.1572,1.15701,1.15701,115799999.0
2006-02-14 16:25:00,1.15703,1.15707,1.157,1.15702,96500001.0
2006-02-14 16:26:00,1.15695,1.15705,1.15693,1.15693,188999998.0
2006-02-14 16:27:00,1.15669,1.15669,1.15624,1.15634,102200001.0
2006-02-14 16:28:00,1.15637,1.15639,1.15587,1.15587,102200000.0
2006-02-14 16:29:00,1.15568,1.15574,1.15539,1.15539,57400000.0
2006-02-14 16:30:00,1.15536,1.1555,1.15536,1.15548,131200000.0
2006-02-14 16:31:00,1.15543,1.15558,1.15542,1.15552,145799998.0
2006-02-14 16:32:00,1.15549,1.15559,1.15543,1.15543,55100000.0
2006-02-14 16:33:00,1.15539,1.15552,1.15539,1.15547,66799998.0
2006-02-14 16:34:00,1.15538,1.15538,1.15508,1.15508,105200001.0
2006-02-14 16:35:00,1.15514,1.1553,1.15506,1.1553,102400000.0
2006-02-14 16:36:00,1.15537,1.15544,1.15533,1.15534,92399999.0
2006-02-14 16:37:00,1.15527,1.15546,1.15527,1.15545,32900000.0
2006-02-14 16:38:00,1.15545,1.15556,1.15542,1.15542,142899999.0
2006-02-14 16:39:00,1.15538,1.1555,1.1552,1.15527,98799998.0
2006-02-14 16:40:00,1.15537,1.15538,1.15515,1.15526,101700002.0
2006-02-14 16:41:00,1.15512,1.1553,1.15512,1.1553,34800000.0
2006-02-14 16:42:00,1.15535,1.15549,1.15535,1.15538,74999999.0
2006-02-14 16:43:00,1.15529,1.15532,1.1548,1.1548,50000001.0
2006-02-14 16:44:00,1.15477,1.15477,1.15429,1.15444,109800002.0
2006-02-14 16:45:00,1.15457,1.15474,1.15457,1.15463,67000000.0
2006-02-14 16:46:00,1.15454,1.15466,1.15454,1.15463,22400000.0
2006-02-14 16:47:00,1.15472,1.15478,1.15456,1.15461,145200001.0
2006-02-14 16:48:00,1.15457,1.15464,1.1545,1.15459,89500000.0
2006-02-14 16:49:00,1.15466,1.1549,1.15463,1.1549,52500000.0
2006-02-14 16:50:00,1.1549,1.15494,1.15481,1.15481,156400000.0
2006-02-14 16:51:00,1.15484,1.15487,1.15484,1.15487,33800001.0
2006-02-14 16:52:00,1.15491,1.15499,1.15481,1.15487,165599999.0
2006-02-14 16:53:00,1.15492,1.15496,1.15478,1.15488,125100000.0
2006-02-14 16:54:00,1.15469,1.15469,1.15459,1.15459,40500002.0
2006-02-14 16:55:00,1.15451,1.15477,1.15451,1.15477,67399998.0
2006-02-14 16:56:00,1.15475,1.15477,1.15452,1.1547,122600003.0
2006-02-14 16:57:00,1.15467,1.15471,1.15442,1.15442,58799999.0
2006-02-14 16:58:00,1.15426,1.15441,1.1541,1.15441,62200000.0
2006-02-14 16:59:00,1.15447,1.15469,1.15445,1.15445,135199999.0
2006-02-14 17:00:00,1.15439,1.15441,1.15428,1.1544,88700000.0
2006-02-14 17:01:00,1.15455,1.15455,1.15448,1.15454,77300001.0
2006-02-14 17:02:00,1.15463,1.15466,1.15448,1.15455,123900000.0
2006-02-14 17:03:00,1.1546,1.15477,1.15447,1.15477,97900000.0
2006-02-14 17:04:00,1.1549,1.15536,1.1549,1.15536,83499999.0
2006-02-14 17:05:00,1.15535,1.15591,1.15535,1.15591,45700000.0
2006-02-14 17:06:00,1.15583,1.15583,1.15568,1.1557,77099999.0
2006-02-14 17:07:00,1.15583,1.15584,1.15574,1.15579,207599999.0
2006-02-14 17:08:00,1.15579,1.15589,1.15573,1.15583,84100000.0
2006-02-14 17:09:00,1.15587,1.15601,1.15579,1.15584,156800004.0
2006-02-14 17:10:00,1.15581,1.15581,1.15564,1.15575,161900000.0
2006-02-14 17:11:00,1.15554,1.15554,1.15538,1.15538,45900000.0
2006-02-14 17:12:00,1.15525,1.15542,1.15525,1.15542,86400000.0
2006-02-14 17:13:00,1.15531,1.15534,1.15531,1.15534,19400000.0
2006-02-14 17:14:00,1.1552,1.1552,1.1552,1.1552,48600001.0
2006-02-14 17:15:00,1.15517,1.15534,1.15517,1.15527,107599999.0
2006-02-14 17:16:00,1.15529,1.15533,1.15516,1.15523,162100002.0
2006-02-14 17:17:00,1.15523,1.15537,1.15523,1.15533,57300000.0
2006-02-14 17:18:00,1.15536,1.15536,1.15529,1.15529,6400000.0
2006-02-14 17:19:00,1.15537,1.15537,1.15521,1.15535,75600000.0
2006-02-14 17:20:00,1.15543,1.15544,1.15532,1.15544,137800001.0
2006-02-14 17:21:00,1.15538,1.15539,1.15534,1.15538,31800000.0
2006-02-14 17:22:00,1.15543,1.15552,1.1553,1.15539,67899999.0
2006-02-14 17:23:00,1.15543,1.15548,1.15539,1.15539,100400000.0
2006-02-14 17:24:00,1.15539,1.15553,1.15539,1.15545,103700000.0
2006-02-14 17:25:00,1.15552,1.15558,1.15534,1.15539,88800001.0
2006-02-14 17:26:00,1.15537,1.15537,1.15519,1.15519,157999999.0
2006-02-14 17:27:00,1.15527,1.15527,1.15492,1.15509,153200001.0
2006-02-14 17:28:00,1.15506,1.1553,1.15506,1.15528,91299999.0
2006-02-14 17:29:00,1.15535,1.15545,1.15535,1.15545,21600000.0
2006-02-14 17:30:00,1.15547,1.15559,1.15529,1.15529,34500000.0
2006-02-14 17:31:00,1.15516,1.15516,1.15504,1.15504,51800000.0
2006-02-14 17:32:00,1.15502,1.15502,1.15494,1.155,150200001.0
2006-02-14 17:33:00,1.155,1.155,1.15495,1.15495,39200001.0
2006-02-14 17:34:00,1.15503,1.15507,1.15495,1.15498,119000000.0
2006-02-14 17:35:00,1.15482,1.15482,1.15421,1.15423,132400000.0
2006-02-14 17:36:00,1.15442,1.15455,1.15441,1.15452,40000000.0
2006-02-14 17:37:00,1.15447,1.15449,1.15431,1.15449,112400000.0
2006-02-14 17:38:00,1.15458,1.15471,1.15454,1.15455,169900001.0
2006-02-14 17:39:00,1.15472,1.15478,1.15472,1.15472,79699998.0
2006-02-14 17:40:00,1.15477,1.15483,1.15473,1.15483,23100000.0
2006-02-14 17:41:00,1.15482,1.15488,1.15482,1.15488,74300000.0
2006-02-14 17:42:00,1.1548,1.15499,1.15477,1.15493,211199998.0
2006-02-14 17:43:00,1.1549,1.15493,1.15485,1.15493,54199999.0
2006-02-14 17:44:00,1.15475,1.15486,1.15457,1.15472,76600001.0
2006-02-14 17:45:00,1.15463,1.15465,1.1545,1.1546,188200002.0
2006-02-14 17:46:00,1.15465,1.15465,1.15447,1.15447,120800000.0
2006-02-14 17:47:00,1.15453,1.15453,1.15437,1.15442,92000000.0
2006-02-14 17:48:00,1.15444,1.15449,1.15438,1.15449,129000003.0
2006-02-14 17:49:00,1.15448,1.15453,1.15444,1.1545,114900000.0
2006-02-14 17:50:00,1.15459,1.15475,1.15459,1.15475,66200000.0
2006-02-14 17:51:00,1.15487,1.15487,1.15472,1.15472,42600000.0
2006-02-14 17:52:00,1.15482,1.15497,1.15476,1.1548,47799999.0
2006-02-14 17:53:00,1.15482,1.15508,1.15482,1.15508,52000000.0
2006-02-14 17:54:00,1.15518,1.15522,1.15503,1.15509,92900000.0
2006-02-14 17:55:00,1.15499,1.15499,1.15488,1.15492,61400000.0
2006-02-14 17:56:00,1.15485,1.15499,1.15485,1.15493,93000001.0
2006-02-14 17:57:00,1.15498,1.15505,1.15494,1.155,146400001.0
2006-02-14 17:58:00,1.15497,1.15507,1.15495,1.15501,59700000.0
2006-02-14 17:59:00,1.155,1.15511,1.15499,1.15505,66899999.0
2006-02-14 18:00:00,1.1549,1.1549,1.15469,1.15475,137400002.0
2006-02-14 18:01:00,1.15476,1.15476,1.15454,1.15454,627100000.0
2006-02-14 18:02:00,1.15453,1.15462,1.15445,1.15445,772400004.0
2006-02-14 18:03:00,1.15442,1.15456,1.15437,1.15437,807400005.0
2006-02-14 18:04:00,1.15441,1.15458,1.1544,1.15443,924200005.0
2006-02-14 18:05:00,1.15452,1.15467,1.15447,1.15452,1131500002.0
2006-02-14 18:06:00,1.15457,1.15457,1.15438,1.1545,510299998.0
2006-02-14 18:07:00,1.15452,1.15464,1.15447,1.15459,1175100009.0
2006-02-14 18:08:00,1.15459,1.15461,1.15445,1.15457,906399998.0
2006-02-14 18:09:00,1.15452,1.15457,1.15443,1.15443,423000000.0
2006-02-14 18:10:00,1.1545,1.15455,1.1544,1.15445,839400003.0
2006-02-14 18:11:00,1.15455,1.15455,1.1544,1.15455,838800007.0
2006-02-14 18:12:00,1.15458,1.15471,1.15458,1.15464,120800000.0
2006-02-14 18:13:00,1.15467,1.15473,1.15455,1.15473,404100002.0
2006-02-14 18:14:00,1.15479,1.15497,1.15475,1.15497,437900000.0
2006-02-14 18:15:00,1.15493,1.15494,1.15475,1.15476,650600001.0
2006-02-14 18:16:00,1.15475,1.15485,1.15473,1.1548,469999998.0
2006-02-14 18:17:00,1.15481,1.15491,1.15474,1.15476,930499997.0
2006-02-14 18:18:00,1.15472,1.15487,1.15472,1.15478,557300004.0
2006-02-14 18:19:00,1.15484,1.15484,1.15472,1.15472,184299996.0
2006-02-14 18:20:00,1.15473,1.15473,1.15437,1.15445,550199996.0
2006-02-14 18:21:00,1.1545,1.1545,1.15434,1.15442,228700003.0
2006-02-14 18:22:00,1.15449,1.15453,1.15443,1.15453,230599999.0
2006-02-14 18:23:00,1.15457,1.15457,1.15448,1.1545,319200003.0
2006-02-14 18:24:00,1.1545,1.15456,1.15441,1.15448,577400001.0
2006-02-14 18:25:00,1.15445,1.1545,1.15437,1.1545,412700002.0
2006-02-14 18:26:00,1.15447,1.15452,1.15432,1.15442,850999995.0
2006-02-14 18:27:00,1.15451,1.15454,1.15439,1.15454,583500003.0
2006-02-14 18:28:00,1.15456,1.15463,1.15445,1.1546,348799996.0
2006-02-14 18:29:00,1.1546,1.15468,1.15454,1.15454,352399998.0
2006-02-14 18:30:00,1.15449,1.15451,1.15434,1.15448,945899992.0
2006-02-14 18:31:00,1.15452,1.15465,1.15447,1.15463,557900000.0
2006-02-14 18:32:00,1.15472,1.15506,1.15472,1.15474,387699998.0
2006-02-14 18:33:00,1.15469,1.15484,1.15454,1.15471,398490000.0
2006-02-14 18:34:00,1.15474,1.1548,1.15473,1.15476,307099996.0
2006-02-14 18:35:00,1.15478,1.15483,1.15472,1.15472,387499999.0
2006-02-14 18:36:00,1.15469,1.15469,1.15455,1.15461,490700002.0
2006-02-14 18:37:00,1.15461,1.15461,1.15455,1.15461,102600004.0
2006-02-14 18:38:00,1.15466,1.15468,1.15455,1.15468,248399999.0
2006-02-14 18:39:00,1.15468,1.15468,1.15441,1.1545,317400005.0
2006-02-14 18:40:00,1.15453,1.15475,1.15453,1.1547,773500000.0
2006-02-14 18:41:00,1.15472,1.15491,1.15466,1.15483,421699999.0
2006-02-14 18:42:00,1.15488,1.15489,1.15475,1.1548,511600003.0
2006-02-14 18:43:00,1.15472,1.15472,1.15454,1.15455,359799995.0
2006-02-14 18:44:00,1.15458,1.1546,1.15452,1.15458,331300000.0
2006-02-14 18:45:00,1.15462,1.15462,1.15445,1.15448,418300000.0
2006-02-14 18:46:00,1.15448,1.15455,1.15445,1.15453,206199997.0
2006-02-14 18:47:00,1.15461,1.15478,1.15461,1.15476,64199999.0
2006-02-14 18:48:00,1.15465,1.15465,1.15437,1.1544,141000000.0
2006-02-14 18:49:00,1.15437,1.15453,1.15435,1.15453,91200000.0
2006-02-14 18:50:00,1.15452,1.15462,1.15446,1.15462,105899998.0
2006-02-14 18:51:00,1.15462,1.15479,1.15462,1.1547,195600000.0
2006-02-14 18:52:00,1.15468,1.15468,1.15457,1.15461,206900000.0
2006-02-14 18:53:00,1.15457,1.15457,1.15445,1.15445,563000001.0
2006-02-14 18:54:00,1.15441,1.15443,1.15434,1.15443,166200001.0
2006-02-14 18:55:00,1.15445,1.15454,1.15438,1.15454,558200001.0
2006-02-14 18:56:00,1.1546,1.15471,1.15455,1.15459,217600000.0
2006-02-14 18:57:00,1.15458,1.15458,1.15441,1.15445,349500001.0
2006-02-14 18:58:00,1.1545,1.15458,1.15448,1.15448,128200001.0
2006-02-14 18:59:00,1.15445,1.15454,1.15439,1.15439,723900002.0
2006-02-14 19:00:00,1.1544,1.15449,1.15434,1.15444,208000000.0
2006-02-14 19:01:00,1.15443,1.15453,1.15443,1.15452,52600001.0
2006-02-14 19:02:00,1.15452,1.15457,1.15449,1.15452,238800000.0
2006-02-14 19:03:00,1.1545,1.15464,1.15447,1.15447,489600003.0
2006-02-14 19:04:00,1.15453,1.15468,1.15447,1.15447,202799997.0
2006-02-14 19:05:00,1.15446,1.15456,1.15446,1.15455,238499998.0
2006-02-14 19:06:00,1.15457,1.15462,1.15447,1.15462,498099999.0
2006-02-14 19:07:00,1.15472,1.15486,1.15472,1.1548,143600003.0
2006-02-14 19:08:00,1.15472,1.15472,1.15459,1.15471,668199994.0
2006-02-14 19:09:00,1.15471,1.15471,1.15432,1.15437,572100007.0
2006-02-14 19:10:00,1.15441,1.15445,1.15428,1.15428,97399999.0
2006-02-14 19:11:00,1.15425,1.15438,1.15422,1.15431,331000001.0
2006-02-14 19:12:00,1.1543,1.15439,1.15427,1.15435,250400000.0
2006-02-14 19:13:00,1.15435,1.15442,1.15433,1.15435,155499999.0
2006-02-14 19:14:00,1.15433,1.15452,1.15428,1.15452,408800000.0
2006-02-14 19:15:00,1.1545,1.1545,1.15445,1.1545,399099999.0
2006-02-14 19:16:00,1.15449,1.15449,1.15442,1.15442,270999999.0
2006-02-14 19:17:00,1.15443,1.15444,1.15422,1.15438,359200001.0
2006-02-14 19:18:00,1.15445,1.15456,1.1544,1.15448,548699996.0
2006-02-14 19:19:00,1.15443,1.15452,1.15443,1.15447,155099998.0
2006-02-14 19:20:00,1.15442,1.15448,1.15442,1.15443,129300000.0
2006-02-14 19:21:00,1.15448,1.15448,1.1544,1.1544,127799999.0
2006-02-14 19:22:00,1.15441,1.15445,1.15438,1.15445,319799997.0
2006-02-14 19:23:00,1.15441,1.15447,1.15435,1.15447,23100000.0
2006-02-14 19:24:00,1.15447,1.15447,1.15437,1.15447,39700000.0
2006-02-14 19:25:00,1.15452,1.15457,1.15452,1.15457,51800000.0
2006-02-14 19:26:00,1.15462,1.15462,1.15458,1.15458,39800001.0
2006-02-14 19:27:00,1.15465,1.15467,1.15454,1.1546,449700004.0
2006-02-14 19:28:00,1.15465,1.15469,1.15463,1.15465,216299998.0
2006-02-14 19:29:00,1.15465,1.15465,1.1546,1.15465,128099996.0
2006-02-14 19:30:00,1.1547,1.1547,1.15459,1.15468,174799996.0
2006-02-14 19:31:00,1.15472,1.15473,1.1547,1.1547,89199998.0
2006-02-14 19:32:00,1.15473,1.15473,1.15459,1.15465,116300000.0
2006-02-14 19:33:00,1.15455,1.1546,1.15455,1.15455,337399999.0
2006-02-14 19:34:00,1.15455,1.1546,1.15455,1.15455,41500001.0
2006-02-14 19:35:00,1.15465,1.15465,1.1545,1.15461,78300002.0
2006-02-14 19:36:00,1.15463,1.15477,1.1546,1.15462,141400001.0
2006-02-14 19:37:00,1.15478,1.15484,1.15469,1.1548,426800004.0
2006-02-14 19:38:00,1.15476,1.15481,1.15465,1.15466,150200001.0
2006-02-14 19:39:00,1.15465,1.15475,1.15463,1.15475,397800000.0
2006-02-14 19:40:00,1.15474,1.15474,1.15464,1.15467,314799999.0
2006-02-14 19:41:00,1.1546,1.1546,1.15457,1.1546,242799999.0
2006-02-14 19:42:00,1.1546,1.15465,1.15457,1.15463,135000001.0
2006-02-14 19:43:00,1.15468,1.15468,1.1546,1.1546,170500001.0
2006-02-14 19:44:00,1.1546,1.1546,1.15457,1.15457,63200002.0
2006-02-14 19:45:00,1.15458,1.15458,1.15441,1.15444,82500000.0
2006-02-14 19:46:00,1.1544,1.1544,1.15437,1.1544,68900000.0
2006-02-14 19:47:00,1.15431,1.15431,1.15402,1.15412,132500001.0
2006-02-14 19:48:00,1.15393,1.15411,1.15393,1.15407,105399999.0
2006-02-14 19:49:00,1.1541,1.15421,1.15409,1.15411,240700003.0
2006-02-14 19:50:00,1.15412,1.15414,1.15405,1.15405,99499998.0
2006-02-14 19:51:00,1.15402,1.15412,1.15402,1.1541,97500001.0
2006-02-14 19:52:00,1.15396,1.15396,1.15385,1.15385,102099999.0
2006-02-14 19:53:00,1.15381,1.15381,1.1533,1.15353,199400002.0
2006-02-14 19:54:00,1.15339,1.15351,1.15339,1.1534,41800000.0
2006-02-14 19:55:00,1.15348,1.15356,1.15341,1.15341,108399998.0
2006-02-14 19:56:00,1.15363,1.15366,1.15355,1.15355,210400001.0
2006-02-14 19:57:00,1.15358,1.15381,1.15358,1.15372,212700000.0
2006-02-14 19:58:00,1.15366,1.15366,1.15341,1.1535,125600002.0
2006-02-14 19:59:00,1.15339,1.15339,1.15222,1.15222,120600000.0
2006-02-14 20:00:00,1.15213,1.15221,1.15202,1.15202,48100000.0
2006-02-14 20:01:00,1.15172,1.15172,1.15131,1.15145,62100001.0
2006-02-14 20:02:00,1.15156,1.15179,1.15156,1.15174,78000000.0
2006-02-14 20:03:00,1.15176,1.15204,1.15176,1.15197,420400002.0
2006-02-14 20:04:00,1.15205,1.15206,1.15195,1.15198,144699997.0
2006-02-14 20:05:00,1.15198,1.15207,1.15192,1.15195,63100000.0
2006-02-14 20:06:00,1.15202,1.15204,1.15179,1.1518,130600002.0
2006-02-14 20:07:00,1.15175,1.1518,1.15158,1.15162,210000003.0
2006-02-14 20:08:00,1.15161,1.15173,1.1516,1.15173,442800005.0
2006-02-14 20:09:00,1.15173,1.15189,1.15173,1.15189,288400002.0
2006-02-14 20:10:00,1.15192,1.15214,1.15192,1.1521,96400001.0
2006-02-14 20:11:00,1.1521,1.1521,1.1521,1.1521,172100000.0
2006-02-14 20:12:00,1.15207,1.15209,1.15195,1.15199,530300002.0
2006-02-14 20:13:00,1.15201,1.15201,1.15184,1.1519,180500003.0
2006-02-14 20:14:00,1.15183,1.15198,1.15183,1.1519,96300001.0
2006-02-14 20:15:00,1.15198,1.15205,1.15193,1.15193,544400005.0
2006-02-14 20:16:00,1.15191,1.15203,1.15179,1.15179,591399998.0
2006-02-14 20:17:00,1.15185,1.15248,1.15185,1.15248,321000001.0
2006-02-14 20:18:00,1.15259,1.15265,1.15255,1.15255,100899999.0
2006-02-14 20:19:00,1.15255,1.15283,1.15255,1.15283,167400003.0
2006-02-14 20:20:00,1.15277,1.15277,1.15263,1.15263,196499998.0
2006-02-14 20:21:00,1.15262,1.15286,1.15262,1.15284,366199998.0
2006-02-14 20:22:00,1.15294,1.15297,1.15277,1.15296,378500002.0
2006-02-14 20:23:00,1.1529,1.1529,1.1527,1.15278,569700006.0
2006-02-14 20:24:00,1.15286,1.15316,1.15286,1.15289,304400002.0
2006-02-14 20:25:00,1.15297,1.15297,1.15283,1.15285,184299996.0
2006-02-14 20:26:00,1.15284,1.15284,1.15272,1.15272,149500004.0
2006-02-14 20:27:00,1.15278,1.15293,1.15278,1.1529,212400002.0
2006-02-14 20:28:00,1.15298,1.15313,1.15295,1.15308,676999996.0
2006-02-14 20:29:00,1.153,1.153,1.15268,1.15271,542800001.0
2006-02-14 20:30:00,1.15258,1.15263,1.15242,1.15244,234800003.0
2006-02-14 20:31:00,1.15241,1.15241,1.15209,1.15209,381599999.0
2006-02-14 20:32:00,1.15205,1.15215,1.15204,1.15213,244299998.0
2006-02-14 20:33:00,1.15206,1.15216,1.15204,1.15215,304200001.0
2006-02-14 20:34:00,1.15213,1.15221,1.1521,1.15221,169099999.0
2006-02-14 20:35:00,1.15233,1.1527,1.15233,1.15251,112700001.0
2006-02-14 20:36:00,1.15248,1.15248,1.15232,1.15248,422900004.0
2006-02-14 20:37:00,1.15256,1.15264,1.15253,1.15262,180599999.0
2006-02-14 20:38:00,1.15264,1.15274,1.15256,1.15272,284200002.0
2006-02-14 20:39:00,1.15269,1.15273,1.15262,1.15273,491400004.0
2006-02-14 20:40:00,1.15271,1.15271,1.15247,1.15253,335500003.0
2006-02-14 20:41:00,1.15258,1.15258,1.15247,1.15252,455199998.0
2006-02-14 20:42:00,1.15252,1.15258,1.15248,1.15249,514699997.0
2006-02-14 20:43:00,1.15247,1.15253,1.15243,1.15248,195600001.0
2006-02-14 20:44:00,1.15243,1.15243,1.1521,1.1523,80899998.0
2006-02-14 20:45:00,1.15218,1.15233,1.15218,1.1523,251500001.0
2006-02-14 20:46:00,1.15224,1.15241,1.15218,1.15241,141900002.0
2006-02-14 20:47:00,1.15245,1.15245,1.1524,1.15243,192600001.0
2006-02-14 20:48:00,1.15245,1.15245,1.1524,1.15245,105000000.0
2006-02-14 20:49:00,1.15245,1.15247,1.15235,1.15245,473199999.0
2006-02-14 20:50:00,1.15239,1.15239,1.15232,1.15235,115199999.0
2006-02-14 20:51:00,1.15238,1.1524,1.15227,1.1524,80800000.0
2006-02-14 20:52:00,1.15245,1.15245,1.15245,1.15245,70400000.0
2006-02-14 20:53:00,1.15243,1.15262,1.15243,1.15253,173199999.0
2006-02-14 20:54:00,1.15257,1.15262,1.15243,1.15245,623599990.0
2006-02-14 20:55:00,1.15251,1.15251,1.15239,1.15242,238100001.0
2006-02-14 20:56:00,1.15242,1.15249,1.15238,1.15241,683900006.0
2006-02-14 20:57:00,1.15239,1.15249,1.15238,1.15244,475900000.0
2006-02-14 20:58:00,1.1524,1.1524,1.15224,1.15233,236799999.0
2006-02-14 20:59:00,1.15227,1.15246,1.15227,1.15245,259500002.0
2006-02-14 21:00:00,1.15241,1.15241,1.15222,1.1523,835000010.0
2006-02-14 21:01:00,1.1523,1.15235,1.15225,1.1523,531800009.0
2006-02-14 21:02:00,1.15229,1.15253,1.15229,1.15244,119099999.0
2006-02-14 21:03:00,1.15261,1.15271,1.15254,1.15265,489900008.0
2006-02-14 21:04:00,1.15268,1.15275,1.1526,1.15267,823900003.0
2006-02-14 21:05:00,1.15263,1.15263,1.15243,1.15257,742899995.0
2006-02-14 21:06:00,1.15267,1.15267,1.15258,1.15258,133500002.0
2006-02-14 21:07:00,1.15259,1.15259,1.15242,1.15243,593800001.0
2006-02-14 21:08:00,1.15239,1.15262,1.15239,1.15262,141600000.0
2006-02-14 21:09:00,1.15259,1.15273,1.15259,1.15273,122600001.0
2006-02-14 21:10:00,1.15273,1.15273,1.15257,1.15268,444800003.0
2006-02-14 21:11:00,1.1527,1.15273,1.15265,1.15265,357199999.0
2006-02-14 21:12:00,1.15267,1.15268,1.15257,1.15257,462500006.0
2006-02-14 21:13:00,1.15262,1.15273,1.1526,1.15261,350200002.0
2006-02-14 21:14:00,1.1527,1.1527,1.15263,1.15267,240199998.0
2006-02-14 21:15:00,1.15264,1.15265,1.15259,1.15264,125499999.0
2006-02-14 21:16:00,1.1526,1.15263,1.15247,1.15257,207500002.0
2006-02-14 21:17:00,1.15266,1.15273,1.15263,1.15273,11300000.0
2006-02-14 21:18:00,1.15277,1.15277,1.15268,1.15277,86199998.0
2006-02-14 21:19:00,1.15273,1.15275,1.15264,1.15265,96900000.0
2006-02-14 21:20:00,1.1527,1.1528,1.1527,1.1528,45099999.0
2006-02-14 21:21:00,1.15278,1.15278,1.15272,1.15272,8000000.0
2006-02-14 21:22:00,1.15265,1.15265,1.15265,1.15265,50300001.0
2006-02-14 21:23:00,1.15265,1.15275,1.15265,1.15275,3200000.0
2006-02-14 21:24:00,1.15263,1.15265,1.15255,1.15258,30200000.0
2006-02-14 21:25:00,1.15268,1.15268,1.15262,1.15268,63400000.0
2006-02-14 21:26:00,1.15268,1.15268,1.1526,1.1526,90900000.0
2006-02-14 21:27:00,1.15261,1.15266,1.15259,1.15262,187100003.0
2006-02-14 21:28:00,1.1526,1.1527,1.15256,1.1526,250000004.0
2006-02-14 21:29:00,1.15262,1.15268,1.1526,1.15264,101600001.0
2006-02-14 21:30:00,1.1527,1.1527,1.15265,1.1527,103300000.0
2006-02-14 21:31:00,1.15268,1.15268,1.15263,1.15268,76400000.0
2006-02-14 21:32:00,1.1527,1.1527,1.15263,1.1527,153200001.0
2006-02-14 21:33:00,1.15275,1.15275,1.15265,1.1527,151400001.0
2006-02-14 21:34:00,1.1527,1.1527,1.1527,1.1527,139899998.0
2006-02-14 21:35:00,1.1527,1.15273,1.1527,1.1527,33900000.0
2006-02-14 21:36:00,1.1527,1.15284,1.1527,1.15281,86499999.0
2006-02-14 21:37:00,1.153,1.153,1.15296,1.153,84300000.0
2006-02-14 21:38:00,1.153,1.15305,1.153,1.153,137400004.0
2006-02-14 21:39:00,1.15299,1.15299,1.15282,1.15282,347299998.0
2006-02-14 21:40:00,1.15282,1.15287,1.15277,1.15282,266499997.0
2006-02-14 21:41:00,1.15285,1.15307,1.15285,1.15292,136200001.0
2006-02-14 21:42:00,1.15277,1.1528,1.15275,1.1528,67100001.0
2006-02-14 21:43:00,1.15283,1.15291,1.15282,1.15282,90900000.0
2006-02-14 21:44:00,1.15285,1.15297,1.15285,1.15297,122199998.0
2006-02-14 21:45:00,1.15299,1.15299,1.15292,1.15292,178600000.0
2006-02-14 21:46:00,1.1529,1.15295,1.15285,1.15287,233699998.0
2006-02-14 21:47:00,1.15285,1.15292,1.15284,1.15287,161100002.0
2006-02-14 21:48:00,1.1529,1.1529,1.15285,1.1529,129700001.0
2006-02-14 21:49:00,1.15283,1.15291,1.15277,1.15286,35100000.0
2006-02-14 21:50:00,1.15285,1.15291,1.15284,1.15284,60500000.0
2006-02-14 21:51:00,1.15275,1.15275,1.15258,1.15261,190499999.0
2006-02-14 21:52:00,1.1526,1.1527,1.15257,1.1527,62799999.0
2006-02-14 21:53:00,1.15269,1.15269,1.15262,1.15262,303700002.0
2006-02-14 21:54:00,1.15262,1.1528,1.15261,1.15265,73900000.0
2006-02-14 21:55:00,1.15267,1.15274,1.1526,1.1527,114200002.0
2006-02-14 21:56:00,1.15272,1.1528,1.15271,1.1528,87700002.0
2006-02-14 21:57:00,1.1527,1.1527,1.15259,1.15262,134899997.0
2006-02-14 21:58:00,1.15266,1.15285,1.15266,1.15281,58100001.0
2006-02-14 21:59:00,1.15275,1.1528,1.15265,1.15279,215500000.0
2006-02-14 22:00:00,1.15275,1.15278,1.15238,1.15238,219999999.0
2006-02-14 22:01:00,1.15241,1.15258,1.15241,1.15249,143300001.0
2006-02-14 22:02:00,1.15245,1.1526,1.1524,1.15246,235799999.0
2006-02-14 22:03:00,1.1524,1.15249,1.1524,1.15249,169600000.0
2006-02-14 22:04:00,1.15255,1.15255,1.15245,1.1525,85400001.0
2006-02-14 22:05:00,1.1525,1.15253,1.15236,1.15236,78200002.0
2006-02-14 22:06:00,1.15233,1.15234,1.15218,1.15218,182099999.0
2006-02-14 22:07:00,1.15224,1.15228,1.15219,1.15228,123500003.0
2006-02-14 22:08:00,1.15226,1.15236,1.15226,1.15234,187100004.0
2006-02-14 22:09:00,1.15227,1.15249,1.15217,1.1522,67299999.0
2006-02-14 22:10:00,1.15227,1.15234,1.15216,1.15216,51200001.0
2006-02-14 22:11:00,1.1521,1.1521,1.1521,1.1521,55400001.0
2006-02-14 22:12:00,1.15212,1.15222,1.15212,1.15213,157799999.0
2006-02-14 22:13:00,1.15212,1.15219,1.15212,1.15215,23400000.0
2006-02-14 22:14:00,1.15222,1.15227,1.15219,1.15224,129000000.0
2006-02-14 22:15:00,1.15225,1.15225,1.15213,1.15217,145999999.0
2006-02-14 22:16:00,1.15221,1.15248,1.15221,1.15247,75100000.0
2006-02-14 22:17:00,1.15242,1.15248,1.15235,1.15242,158199998.0
2006-02-14 22:18:00,1.15243,1.15243,1.15236,1.15238,37100000.0
2006-02-14 22:19:00,1.15237,1.15249,1.15237,1.15247,77500001.0
2006-02-14 22:20:00,1.1525,1.15255,1.1525,1.15255,85200001.0
2006-02-14 22:21:00,1.15251,1.15251,1.15233,1.15235,242500002.0
2006-02-14 22:22:00,1.15237,1.15257,1.15237,1.15248,78300001.0
2006-02-14 22:23:00,1.15256,1.15259,1.15256,1.15256,153200002.0
2006-02-14 22:24:00,1.15255,1.15259,1.15252,1.15257,139599999.0
2006-02-14 22:25:00,1.15258,1.15261,1.15254,1.15255,62299999.0
2006-02-14 22:26:00,1.15261,1.15267,1.15258,1.15267,89600003.0
2006-02-14 22:27:00,1.15268,1.15273,1.15261,1.15261,332900002.0
2006-02-14 22:28:00,1.15256,1.15268,1.15256,1.15268,64400000.0
2006-02-14 22:29:00,1.15268,1.15268,1.15252,1.15252,151100002.0
2006-02-14 22:30:00,1.1525,1.1525,1.15242,1.15246,100300001.0
2006-02-14 22:31:00,1.15252,1.15255,1.15247,1.15255,45000000.0
2006-02-14 22:32:00,1.15246,1.15257,1.15243,1.15246,43800000.0
2006-02-14 22:33:00,1.15245,1.1525,1.15245,1.1525,89999999.0
2006-02-14 22:34:00,1.15243,1.15248,1.15224,1.15243,376600007.0
2006-02-14 22:35:00,1.1525,1.15263,1.15243,1.15256,169300000.0
2006-02-14 22:36:00,1.15255,1.15255,1.15245,1.15252,101499999.0
2006-02-14 22:37:00,1.15255,1.1526,1.1525,1.1525,154700002.0
2006-02-14 22:38:00,1.15257,1.15268,1.15256,1.15265,111399999.0
2006-02-14 22:39:00,1.15272,1.15272,1.15255,1.15255,186699996.0
2006-02-14 22:40:00,1.15265,1.15265,1.15255,1.15255,44890001.0
2006-02-14 22:41:00,1.15268,1.15269,1.15262,1.15262,86199999.0
2006-02-14 22:42:00,1.15277,1.15291,1.15277,1.15285,102800000.0
2006-02-14 22:43:00,1.15291,1.15326,1.15291,1.15326,269900002.0
2006-02-14 22:44:00,1.15326,1.15328,1.15312,1.15315,188300002.0
2006-02-14 22:45:00,1.15317,1.15331,1.15315,1.15331,153800000.0
2006-02-14 22:46:00,1.15328,1.15328,1.15315,1.15325,77599997.0
2006-02-14 22:47:00,1.15321,1.15327,1.15317,1.15318,135499996.0
2006-02-14 22:48:00,1.15325,1.15325,1.1532,1.1532,112500000.0
2006-02-14 22:49:00,1.15321,1.15334,1.15317,1.15332,99700000.0
2006-02-14 22:50:00,1.1533,1.15335,1.15325,1.15325,71500003.0
2006-02-14 22:51:00,1.15324,1.15328,1.15315,1.15322,115000000.0
2006-02-14 22:52:00,1.15314,1.15317,1.15304,1.15305,97100000.0
2006-02-14 22:53:00,1.1531,1.1532,1.15305,1.1531,64400002.0
2006-02-14 22:54:00,1.15309,1.15316,1.15307,1.15307,176099996.0
2006-02-14 22:55:00,1.15313,1.15321,1.15305,1.1531,342500003.0
2006-02-14 22:56:00,1.1531,1.1531,1.15305,1.15305,59100002.0
2006-02-14 22:57:00,1.15307,1.15331,1.15307,1.15322,121500001.0
2006-02-14 22:58:00,1.1533,1.15335,1.15317,1.15335,73500001.0
2006-02-14 22:59:00,1.1533,1.1533,1.15294,1.15308,90300000.0
2006-02-14 23:00:00,1.15303,1.15336,1.15303,1.15336,58500001.0
2006-02-14 23:01:00,1.15342,1.1535,1.15342,1.15348,107699999.0
2006-02-14 23:02:00,1.15352,1.15357,1.15352,1.15353,63899999.0
2006-02-14 23:03:00,1.15353,1.15362,1.15352,1.15352,119799999.0
2006-02-14 23:04:00,1.1535,1.1535,1.15347,1.15347,40200000.0
2006-02-14 23:05:00,1.15345,1.15348,1.1534,1.15344,53600000.0
2006-02-14 23:06:00,1.1534,1.1534,1.15304,1.15338,136199998.0
2006-02-14 23:07:00,1.1534,1.15351,1.15331,1.15351,86300000.0
2006-02-14 23:08:00,1.15353,1.15354,1.15345,1.1535,152599999.0
2006-02-14 23:09:00,1.15345,1.15351,1.15328,1.15351,75100000.0
2006-02-14 23:10:00,1.1536,1.15373,1.15352,1.15352,26500000.0
2006-02-14 23:11:00,1.15357,1.15361,1.15341,1.15351,137000001.0
2006-02-14 23:12:00,1.15353,1.15362,1.15352,1.15357,86399998.0
2006-02-14 23:13:00,1.15366,1.15383,1.15365,1.15368,57600000.0
2006-02-14 23:14:00,1.15357,1.15367,1.15357,1.15367,83699998.0
2006-02-14 23:15:00,1.15381,1.15381,1.15369,1.15371,52300000.0
2006-02-14 23:16:00,1.15368,1.15368,1.1536,1.15362,64800000.0
2006-02-14 23:17:00,1.15361,1.15389,1.15361,1.15382,129100003.0
2006-02-14 23:18:00,1.15387,1.15403,1.15385,1.15392,108800000.0
2006-02-14 23:19:00,1.154,1.15405,1.15396,1.154,153300002.0
2006-02-14 23:20:00,1.15391,1.15394,1.15391,1.15394,27100001.0
2006-02-14 23:21:00,1.1539,1.15395,1.1539,1.15395,37800001.0
2006-02-14 23:22:00,1.1539,1.15397,1.1538,1.1539,80600001.0
2006-02-14 23:23:00,1.15388,1.15392,1.15379,1.15388,96400001.0
2006-02-14 23:24:00,1.1539,1.1539,1.1539,1.1539,31899999.0
2006-02-14 23:25:00,1.15396,1.15397,1.15382,1.15385,46700001.0
2006-02-14 23:26:00,1.15385,1.15396,1.15381,1.1539,64000000.0
2006-02-14 23:27:00,1.15391,1.154,1.15389,1.15394,94500000.0
2006-02-14 23:28:00,1.15393,1.15395,1.15385,1.15387,123900001.0
2006-02-14 23:29:00,1.15395,1.15395,1.15393,1.15393,47300001.0
2006-02-14 23:30:00,1.15388,1.154,1.15385,1.154,171100001.0
2006-02-14 23:31:00,1.15395,1.15402,1.15383,1.15402,116799996.0
2006-02-14 23:32:00,1.15405,1.15408,1.15399,1.15402,115100002.0
2006-02-14 23:33:00,1.15399,1.15408,1.15399,1.15407,78100000.0
2006-02-14 23:34:00,1.154,1.15405,1.15395,1.15405,57500000.0
2006-02-14 23:35:00,1.1539,1.15402,1.1539,1.154,107399998.0
2006-02-14 23:36:00,1.15397,1.15398,1.15391,1.15398,67000001.0
2006-02-14 23:37:00,1.15389,1.15391,1.15389,1.15391,32000000.0
2006-02-14 23:38:00,1.15372,1.15377,1.15348,1.15348,135500003.0
2006-02-14 23:39:00,1.15344,1.15367,1.15344,1.15367,187800001.0
2006-02-14 23:40:00,1.15358,1.15358,1.15343,1.1535,80100002.0
2006-02-14 23:41:00,1.15346,1.1536,1.15346,1.1536,118200002.0
2006-02-14 23:42:00,1.1536,1.15365,1.15352,1.1536,180799999.0
2006-02-14 23:43:00,1.1536,1.15365,1.1536,1.1536,49400000.0
2006-02-14 23:44:00,1.1536,1.15365,1.15355,1.15358,183400002.0
2006-02-14 23:45:00,1.15368,1.15368,1.15355,1.1536,72599998.0
2006-02-14 23:46:00,1.15355,1.15355,1.15355,1.15355,20000000.0
2006-02-14 23:47:00,1.15358,1.15358,1.15353,1.15353,40600001.0
2006-02-14 23:48:00,1.1535,1.1535,1.15345,1.15345,86199999.0
2006-02-14 23:49:00,1.15342,1.15346,1.15336,1.15337,87099999.0
2006-02-14 23:50:00,1.15336,1.15337,1.1531,1.1531,38199999.0
2006-02-14 23:51:00,1.15296,1.15331,1.15296,1.15321,109799999.0
2006-02-14 23:52:00,1.1533,1.15337,1.15321,1.15337,166399997.0
2006-02-14 23:53:00,1.1533,1.1533,1.15293,1.153,106400000.0
2006-02-14 23:54:00,1.15302,1.15307,1.15302,1.15307,8300000.0
2006-02-14 23:55:00,1.15314,1.15326,1.1531,1.15326,74900000.0
2006-02-14 23:56:00,1.15314,1.15324,1.15314,1.15315,103800003.0
2006-02-14 23:57:00,1.15312,1.15312,1.15308,1.15308,14400000.0
2006-02-14 23:58:00,1.15308,1.1532,1.15286,1.1529,61500000.0
2006-02-14 23:59:00,1.15275,1.15278,1.15275,1.15278,38200000.0
2006-02-15 00:00:00,1.15285,1.15285,1.1528,1.1528,41000000.0
2006-02-15 00:01:00,1.15248,1.15248,1.15224,1.15231,111000001.0
2006-02-15 00:02:00,1.15232,1.15252,1.1522,1.15237,119300001.0
2006-02-15 00:03:00,1.15233,1.15287,1.15233,1.15269,178699998.0
2006-02-15 00:04:00,1.1526,1.15301,1.15254,1.15301,96200000.0
2006-02-15 00:05:00,1.15281,1.15281,1.15237,1.15255,107600001.0
2006-02-15 00:06:00,1.1524,1.15269,1.1523,1.15237,129799999.0
2006-02-15 00:07:00,1.15228,1.15258,1.15228,1.15252,179500001.0
2006-02-15 00:08:00,1.15246,1.15263,1.15235,1.1526,99200000.0
2006-02-15 00:09:00,1.15257,1.15259,1.15221,1.15233,101400002.0
2006-02-15 00:10:00,1.15235,1.15263,1.15235,1.15252,59100000.0
2006-02-15 00:11:00,1.15256,1.15275,1.15241,1.15247,90200000.0
2006-02-15 00:12:00,1.15267,1.15283,1.15239,1.15283,114099999.0
2006-02-15 00:13:00,1.15277,1.15285,1.15251,1.15276,68800000.0
2006-02-15 00:14:00,1.15253,1.15253,1.15232,1.15249,77199999.0
2006-02-15 00:15:00,1.15265,1.15265,1.15238,1.15238,42500000.0
2006-02-15 00:16:00,1.15233,1.1525,1.15231,1.15243,130500000.0
2006-02-15 00:17:00,1.15228,1.15249,1.15216,1.15239,182100000.0
2006-02-15 00:18:00,1.15243,1.15264,1.15243,1.15254,124200002.0
2006-02-15 00:19:00,1.15248,1.15273,1.15246,1.15258,188599999.0
2006-02-15 00:20:00,1.15273,1.15273,1.15244,1.15244,93500000.0
2006-02-15 00:21:00,1.1524,1.15245,1.15235,1.15245,88200000.0
2006-02-15 00:22:00,1.15243,1.15243,1.15227,1.15232,98899997.0
2006-02-15 00:23:00,1.15235,1.1524,1.1523,1.1524,106599999.0
2006-02-15 00:24:00,1.15242,1.15245,1.15236,1.1524,76999998.0
2006-02-15 00:25:00,1.15237,1.15243,1.15232,1.15237,40100000.0
2006-02-15 00:26:00,1.15236,1.15238,1.15234,1.15234,76900001.0
2006-02-15 00:27:00,1.1524,1.1524,1.15232,1.15236,128100001.0
2006-02-15 00:28:00,1.15236,1.15239,1.15232,1.15239,64300001.0
2006-02-15 00:29:00,1.15241,1.15253,1.15241,1.15245,111599999.0
2006-02-15 00:30:00,1.15245,1.15249,1.1524,1.15241,55400001.0
2006-02-15 00:31:00,1.15241,1.15241,1.1523,1.1523,61400001.0
2006-02-15 00:32:00,1.15241,1.15244,1.15241,1.15244,15900000.0
2006-02-15 00:33:00,1.15248,1.1525,1.15248,1.1525,39900001.0
2006-02-15 00:34:00,1.15256,1.15265,1.15245,1.15265,43900000.0
2006-02-15 00:35:00,1.15263,1.15263,1.1526,1.1526,13700000.0
2006-02-15 00:36:00,1.15256,1.15273,1.15256,1.15261,135800003.0
2006-02-15 00:37:00,1.15283,1.153,1.15283,1.153,15900000.0
2006-02-15 00:38:00,1.15293,1.15293,1.15265,1.15274,103100002.0
2006-02-15 00:39:00,1.15284,1.15302,1.15284,1.15302,101400002.0
2006-02-15 00:40:00,1.15313,1.15313,1.15307,1.15309,67900001.0
2006-02-15 00:41:00,1.1531,1.15315,1.1531,1.15315,35100000.0
2006-02-15 00:42:00,1.15311,1.15311,1.15304,1.15304,30400001.0
2006-02-15 00:43:00,1.153,1.15305,1.15295,1.15305,84599999.0
2006-02-15 00:44:00,1.15295,1.15302,1.15295,1.153,39200000.0
2006-02-15 00:45:00,1.15297,1.15299,1.15281,1.15282,104100002.0
2006-02-15 00:46:00,1.15263,1.15263,1.1526,1.1526,19500000.0
2006-02-15 00:47:00,1.1524,1.15245,1.15233,1.1524,191700002.0
2006-02-15 00:48:00,1.1524,1.15253,1.15237,1.15253,87700002.0
2006-02-15 00:49:00,1.15256,1.15262,1.15255,1.15255,48900000.0
2006-02-15 00:50:00,1.15265,1.15265,1.15258,1.1526,126100001.0
2006-02-15 00:51:00,1.1526,1.15265,1.15252,1.1526,74300000.0
2006-02-15 00:52:00,1.1526,1.1526,1.15255,1.15255,71100001.0
2006-02-15 00:53:00,1.15255,1.1526,1.15255,1.1526,90300000.0
2006-02-15 00:54:00,1.15263,1.15263,1.1525,1.15254,102700002.0
2006-02-15 00:55:00,1.15255,1.15263,1.15254,1.15255,61799999.0
2006-02-15 00:56:00,1.15258,1.1526,1.15253,1.15258,106599999.0
2006-02-15 00:57:00,1.1526,1.15265,1.15253,1.15263,101500003.0
2006-02-15 00:58:00,1.15262,1.15273,1.15262,1.15273,41500000.0
2006-02-15 00:59:00,1.15274,1.15274,1.15252,1.15252,71100001.0
2006-02-15 01:00:00,1.1525,1.15258,1.1525,1.15258,115299999.0
2006-02-15 01:01:00,1.15258,1.15263,1.15251,1.1526,61600001.0
2006-02-15 01:02:00,1.15263,1.15278,1.15261,1.15278,47000000.0
2006-02-15 01:03:00,1.15289,1.15292,1.15281,1.15292,45600000.0
2006-02-15 01:04:00,1.15286,1.15295,1.15281,1.1529,107200000.0
2006-02-15 01:05:00,1.15298,1.15303,1.1528,1.153,121000000.0
2006-02-15 01:06:00,1.15298,1.15302,1.15298,1.15302,4800000.0
2006-02-15 01:07:00,1.1531,1.1531,1.1531,1.1531,43100001.0
2006-02-15 01:08:00,1.1531,1.15315,1.15305,1.15315,113099999.0
2006-02-15 01:09:00,1.15311,1.15321,1.15311,1.15317,98600001.0
2006-02-15 01:10:00,1.15312,1.15312,1.15312,1.15312,8800000.0
2006-02-15 01:11:00,1.1531,1.1531,1.1531,1.1531,7000000.0
2006-02-15 01:12:00,1.15308,1.15308,1.153,1.15302,107400000.0
2006-02-15 01:13:00,1.153,1.153,1.153,1.153,3200000.0
2006-02-15 01:14:00,1.15291,1.15291,1.15283,1.15289,132300001.0
2006-02-15 01:15:00,1.15295,1.153,1.15295,1.153,2400000.0
2006-02-15 01:16:00,1.1531,1.1532,1.15309,1.15315,155800001.0
2006-02-15 01:17:00,1.15316,1.15316,1.153,1.15308,97700002.0
2006-02-15 01:18:00,1.15315,1.15315,1.15315,1.15315,27100000.0
2006-02-15 01:19:00,1.15306,1.15306,1.15304,1.15304,40700000.0
2006-02-15 01:20:00,1.15292,1.153,1.15292,1.15295,29499999.0
2006-02-15 01:21:00,1.1531,1.15328,1.1531,1.15322,74499999.0
2006-02-15 01:22:00,1.15333,1.15342,1.15333,1.15338,64300001.0
2006-02-15 01:23:00,1.1534,1.15342,1.1534,1.15342,6700000.0
2006-02-15 01:24:00,1.15343,1.15343,1.15339,1.15339,16000000.0
2006-02-15 01:25:00,1.1535,1.15353,1.15345,1.15353,28400000.0
2006-02-15 01:26:00,1.1535,1.1535,1.1535,1.1535,800000.0
2006-02-15 01:27:00,1.15347,1.15347,1.15337,1.15342,58700000.0
2006-02-15 01:28:00,1.15355,1.15355,1.15348,1.15348,8100000.0
2006-02-15 01:29:00,1.15355,1.15355,1.15342,1.1535,100599999.0
2006-02-15 01:30:00,1.15342,1.15345,1.15342,1.15345,47300000.0
2006-02-15 01:31:00,1.15355,1.15365,1.15355,1.15365,8800000.0
2006-02-15 01:32:00,1.15347,1.15347,1.15338,1.15338,1900000.0
2006-02-15 01:33:00,1.15313,1.15317,1.15313,1.15316,43900001.0
2006-02-15 01:34:00,1.15331,1.15334,1.15331,1.15334,34300000.0
2006-02-15 01:35:00,1.15348,1.15348,1.15337,1.15337,62000002.0
2006-02-15 01:36:00,1.15342,1.15355,1.15339,1.15355,57700001.0
2006-02-15 01:37:00,1.1535,1.15353,1.1535,1.15353,41299999.0
2006-02-15 01:38:00,1.15348,1.15366,1.15348,1.15366,115300001.0
2006-02-15 01:39:00,1.15366,1.15373,1.15363,1.15373,43300000.0
2006-02-15 01:40:00,1.1536,1.1537,1.15353,1.15369,39900000.0
2006-02-15 01:41:00,1.15375,1.15375,1.15372,1.15372,38199999.0
2006-02-15 01:42:00,1.1536,1.1536,1.15357,1.15357,55300001.0
2006-02-15 01:43:00,1.1535,1.15358,1.1535,1.15358,90299999.0
2006-02-15 01:44:00,1.15362,1.15401,1.15362,1.15398,110700003.0
2006-02-15 01:45:00,1.15394,1.15403,1.1538,1.15403,84599999.0
2006-02-15 01:46:00,1.15392,1.15395,1.15384,1.15395,94390001.0
2006-02-15 01:47:00,1.15391,1.15391,1.15384,1.15384,95799999.0
2006-02-15 01:48:00,1.15385,1.15385,1.15377,1.1538,88599999.0
2006-02-15 01:49:00,1.15385,1.15385,1.1538,1.1538,44400000.0
2006-02-15 01:50:00,1.15377,1.15385,1.15377,1.15385,1600000.0
2006-02-15 01:51:00,1.15382,1.15382,1.15375,1.15375,1600000.0
2006-02-15 01:52:00,1.1538,1.15385,1.15375,1.15385,82900000.0
2006-02-15 01:53:00,1.15378,1.15378,1.15373,1.15373,27900000.0
2006-02-15 01:54:00,1.1537,1.1537,1.15365,1.1537,87699999.0
2006-02-15 01:55:00,1.1536,1.15375,1.1536,1.15375,37600001.0
2006-02-15 01:56:00,1.15373,1.15377,1.15373,1.15377,25600000.0
2006-02-15 01:57:00,1.15385,1.15388,1.1537,1.15388,86100000.0
2006-02-15 01:58:00,1.15396,1.15396,1.15386,1.15386,60700001.0
2006-02-15 01:59:00,1.15389,1.15396,1.15389,1.15396,27000000.0
2006-02-15 02:00:00,1.15394,1.154,1.15383,1.15383,135500004.0
2006-02-15 02:01:00,1.15393,1.15393,1.15393,1.15393,15100000.0
2006-02-15 02:02:00,1.1539,1.1539,1.1539,1.1539,8000000.0
2006-02-15 02:03:00,1.15388,1.15395,1.1538,1.15392,108199999.0
2006-02-15 02:04:00,1.1539,1.1539,1.15387,1.15387,100799998.0
2006-02-15 02:05:00,1.15392,1.15392,1.15377,1.15382,105000001.0
2006-02-15 02:06:00,1.15369,1.15389,1.15369,1.15389,59000001.0
2006-02-15 02:07:00,1.15389,1.15389,1.15365,1.15367,72700000.0
2006-02-15 02:08:00,1.15368,1.15368,1.15356,1.15356,79600000.0
2006-02-15 02:09:00,1.1536,1.1536,1.15355,1.15355,9600000.0
2006-02-15 02:10:00,1.15358,1.15368,1.15358,1.1536,110500001.0
2006-02-15 02:11:00,1.1536,1.1536,1.15355,1.1536,67700002.0
2006-02-15 02:12:00,1.15358,1.15358,1.15358,1.15358,18400000.0
2006-02-15 02:13:00,1.1536,1.1536,1.1536,1.1536,4000000.0
2006-02-15 02:14:00,1.1536,1.1536,1.1536,1.1536,19900000.0
2006-02-15 02:15:00,1.15365,1.15365,1.15355,1.15365,62600000.0
2006-02-15 02:16:00,1.1536,1.1536,1.1536,1.1536,47100001.0
2006-02-15 02:17:00,1.15365,1.15365,1.15362,1.15362,28000000.0
2006-02-15 02:18:00,1.15355,1.15355,1.15355,1.15355,20100000.0
2006-02-15 02:19:00,1.15352,1.15362,1.1535,1.1536,221789994.0
2006-02-15 02:20:00,1.15355,1.15368,1.15355,1.15365,112400001.0
2006-02-15 02:21:00,1.15355,1.1536,1.15355,1.1536,44700002.0
2006-02-15 02:22:00,1.1536,1.15365,1.15355,1.15365,93100002.0
2006-02-15 02:23:00,1.15358,1.15365,1.1535,1.15365,36500000.0
2006-02-15 02:24:00,1.1536,1.1536,1.15355,1.15355,71800002.0
2006-02-15 02:25:00,1.15355,1.15362,1.15355,1.15362,97299998.0
2006-02-15 02:26:00,1.1536,1.1536,1.15355,1.15355,36400001.0
2006-02-15 02:27:00,1.1536,1.1536,1.1536,1.1536,23100000.0
2006-02-15 02:28:00,1.1536,1.1536,1.1536,1.1536,29700001.0
2006-02-15 02:29:00,1.15355,1.15365,1.15353,1.1536,145700000.0
2006-02-15 02:30:00,1.15362,1.15362,1.1536,1.1536,51600000.0
2006-02-15 02:31:00,1.1536,1.15365,1.15358,1.15358,94000000.0
2006-02-15 02:32:00,1.15365,1.15365,1.1536,1.1536,39500000.0
2006-02-15 02:33:00,1.15365,1.15365,1.1536,1.1536,76400000.0
2006-02-15 02:34:00,1.15358,1.1536,1.15355,1.1536,203499994.0
2006-02-15 02:35:00,1.15365,1.15365,1.15355,1.15355,31700000.0
2006-02-15 02:36:00,1.1536,1.1536,1.1536,1.1536,45799998.0
2006-02-15 02:37:00,1.15365,1.15365,1.15355,1.15355,37200000.0
2006-02-15 02:38:00,1.15355,1.1536,1.15355,1.1536,47100000.0
2006-02-15 02:39:00,1.1536,1.15365,1.15353,1.15365,72100000.0
2006-02-15 02:40:00,1.15353,1.15355,1.15353,1.15355,39100002.0
2006-02-15 02:41:00,1.1536,1.1536,1.15355,1.15355,37100000.0
2006-02-15 02:42:00,1.1536,1.15365,1.1536,1.15365,4700000.0
2006-02-15 02:43:00,1.15365,1.15365,1.1536,1.1536,107200001.0
2006-02-15 02:44:00,1.15355,1.1536,1.15355,1.1536,50500000.0
2006-02-15 02:45:00,1.15355,1.15355,1.15355,1.15355,3200000.0
2006-02-15 02:46:00,1.15355,1.15355,1.15355,1.15355,7200000.0
2006-02-15 02:47:00,1.15358,1.15358,1.15355,1.15355,7200000.0
2006-02-15 02:48:00,1.15362,1.15365,1.15355,1.1536,154900001.0
2006-02-15 02:49:00,1.15365,1.15365,1.1536,1.1536,15100000.0
2006-02-15 02:50:00,1.15358,1.15358,1.15358,1.15358,2900000.0
2006-02-15 02:51:00,1.15355,1.15365,1.15355,1.15355,24600001.0
2006-02-15 02:52:00,1.1536,1.1536,1.15355,1.15355,60600001.0
2006-02-15 02:53:00,1.1535,1.15365,1.1535,1.15363,85199998.0
2006-02-15 02:54:00,1.1536,1.1536,1.1536,1.1536,19700000.0
2006-02-15 02:55:00,1.15354,1.15367,1.15354,1.15363,90700002.0
2006-02-15 02:56:00,1.15368,1.15368,1.15362,1.15362,6600000.0
2006-02-15 02:57:00,1.1536,1.1536,1.15355,1.15355,19900000.0
2006-02-15 02:58:00,1.1536,1.1536,1.15355,1.15355,44100002.0
2006-02-15 02:59:00,1.15365,1.15365,1.15352,1.15355,124700000.0
2006-02-15 03:00:00,1.1536,1.15365,1.1535,1.15365,12700000.0
2006-02-15 03:01:00,1.1536,1.1536,1.1536,1.1536,4800000.0
2006-02-15 03:02:00,1.15358,1.1536,1.15336,1.1536,149700002.0
2006-02-15 03:03:00,1.15355,1.15355,1.15335,1.15339,113200001.0
2006-02-15 03:04:00,1.15345,1.15345,1.15333,1.15333,90600000.0
2006-02-15 03:05:00,1.15335,1.15345,1.15335,1.15335,79900000.0
2006-02-15 03:06:00,1.15331,1.15331,1.15325,1.15326,47100000.0
2006-02-15 03:07:00,1.15319,1.15326,1.15317,1.15321,50199999.0
2006-02-15 03:08:00,1.1532,1.1532,1.15315,1.15315,60100002.0
2006-02-15 03:09:00,1.15323,1.15331,1.15318,1.15318,128299997.0
2006-02-15 03:10:00,1.15321,1.15321,1.15321,1.15321,56000000.0
2006-02-15 03:11:00,1.15335,1.15335,1.15325,1.15325,25600000.0
2006-02-15 03:12:00,1.15332,1.15341,1.15332,1.15339,9600000.0
2006-02-15 03:13:00,1.15347,1.15347,1.15332,1.15335,78600001.0
2006-02-15 03:14:00,1.1534,1.15345,1.15335,1.15335,89499997.0
2006-02-15 03:15:00,1.15335,1.1534,1.15333,1.15333,4200000.0
2006-02-15 03:16:00,1.15347,1.15357,1.15345,1.15345,76700000.0
2006-02-15 03:17:00,1.15342,1.15345,1.15335,1.15335,56300000.0
2006-02-15 03:18:00,1.15345,1.15345,1.15332,1.15343,99499998.0
2006-02-15 03:19:00,1.15342,1.15363,1.15342,1.15363,17700000.0
2006-02-15 03:20:00,1.15368,1.15368,1.15357,1.15357,33799999.0
2006-02-15 03:21:00,1.1536,1.1537,1.15358,1.15359,50600000.0
2006-02-15 03:22:00,1.1535,1.1535,1.15342,1.1535,87100000.0
2006-02-15 03:23:00,1.15342,1.15358,1.15342,1.1535,110900002.0
2006-02-15 03:24:00,1.15341,1.15348,1.15333,1.15341,64000000.0
2006-02-15 03:25:00,1.15341,1.1535,1.15337,1.1535,33500000.0
2006-02-15 03:26:00,1.15353,1.15355,1.15345,1.1535,57600000.0
2006-02-15 03:27:00,1.15342,1.15342,1.15341,1.15341,90599998.0
2006-02-15 03:28:00,1.15341,1.15344,1.15341,1.15344,53500000.0
2006-02-15 03:29:00,1.1535,1.1535,1.1534,1.15342,111900001.0
2006-02-15 03:30:00,1.1535,1.15358,1.15345,1.15345,125800003.0
2006-02-15 03:31:00,1.15345,1.1535,1.1534,1.1535,58700001.0
2006-02-15 03:32:00,1.1535,1.1535,1.1535,1.1535,6500000.0
2006-02-15 03:33:00,1.1534,1.15352,1.1534,1.15352,13100000.0
2006-02-15 03:34:00,1.15348,1.15355,1.15348,1.15355,17900000.0
2006-02-15 03:35:00,1.15347,1.15358,1.15347,1.15358,74200000.0
2006-02-15 03:36:00,1.15353,1.15365,1.15353,1.15365,5600000.0
2006-02-15 03:37:00,1.15359,1.15359,1.15353,1.15353,38300000.0
2006-02-15 03:38:00,1.15345,1.15355,1.15345,1.15355,33600001.0
2006-02-15 03:39:00,1.1535,1.15355,1.15348,1.1535,133499999.0
2006-02-15 03:40:00,1.15345,1.15355,1.15345,1.1535,63500001.0
2006-02-15 03:41:00,1.1535,1.15355,1.15345,1.15355,141900001.0
2006-02-15 03:42:00,1.15345,1.1535,1.15345,1.1535,5600000.0
2006-02-15 03:43:00,1.15352,1.15352,1.15335,1.15335,34400000.0
2006-02-15 03:44:00,1.15343,1.15345,1.15337,1.15337,55300000.0
2006-02-15 03:45:00,1.15342,1.1535,1.1534,1.1534,82800001.0
2006-02-15 03:46:00,1.15341,1.15344,1.15329,1.15337,120099996.0
2006-02-15 03:47:00,1.15346,1.15346,1.15336,1.1534,48000000.0
2006-02-15 03:48:00,1.1534,1.15365,1.1534,1.1535,109899998.0
2006-02-15 03:49:00,1.15355,1.15365,1.15355,1.15362,133700001.0
2006-02-15 03:50:00,1.15365,1.15375,1.15365,1.15375,34400000.0
2006-02-15 03:51:00,1.15372,1.15378,1.1537,1.15378,16800000.0
2006-02-15 03:52:00,1.15375,1.15375,1.15375,1.15375,15900000.0
2006-02-15 03:53:00,1.15385,1.15385,1.15375,1.15385,79500003.0
2006-02-15 03:54:00,1.1538,1.1538,1.15375,1.1538,77500001.0
2006-02-15 03:55:00,1.1538,1.1538,1.1538,1.1538,12400000.0
2006-02-15 03:56:00,1.15372,1.15385,1.15372,1.15375,3200000.0
2006-02-15 03:57:00,1.1538,1.1538,1.1538,1.1538,3200000.0
2006-02-15 03:58:00,1.15372,1.15379,1.15365,1.15365,66399998.0
2006-02-15 03:59:00,1.15341,1.15341,1.15332,1.15333,33700000.0
2006-02-15 04:00:00,1.1532,1.15324,1.15312,1.15312,84799999.0
2006-02-15 04:01:00,1.15315,1.15315,1.15302,1.15302,38000000.0
2006-02-15 04:02:00,1.15315,1.15315,1.15315,1.15315,12400000.0
2006-02-15 04:03:00,1.15308,1.15312,1.15308,1.15312,2800000.0
2006-02-15 04:04:00,1.15325,1.15325,1.15315,1.15315,19200000.0
2006-02-15 04:05:00,1.15321,1.15331,1.15319,1.15325,76600000.0
2006-02-15 04:06:00,1.15327,1.15327,1.15318,1.15325,58199999.0
2006-02-15 04:07:00,1.15325,1.15333,1.1532,1.15333,25600000.0
2006-02-15 04:08:00,1.15329,1.15336,1.15329,1.15336,28700000.0
2006-02-15 04:09:00,1.15342,1.15345,1.1534,1.15342,63099999.0
2006-02-15 04:10:00,1.1534,1.1534,1.1533,1.1534,171100001.0
2006-02-15 04:11:00,1.15354,1.15371,1.15354,1.15371,37500000.0
2006-02-15 04:12:00,1.15392,1.15395,1.15385,1.1539,119800000.0
2006-02-15 04:13:00,1.15395,1.15395,1.1539,1.1539,54900000.0
2006-02-15 04:14:00,1.15385,1.15385,1.15358,1.15358,112099999.0
2006-02-15 04:15:00,1.15353,1.15365,1.15336,1.15365,117200001.0
2006-02-15 04:16:00,1.15373,1.15382,1.15373,1.15382,25400000.0
2006-02-15 04:17:00,1.15381,1.15393,1.15375,1.15386,148800002.0
2006-02-15 04:18:00,1.1539,1.15392,1.1539,1.15392,5700000.0
2006-02-15 04:19:00,1.15385,1.15395,1.1537,1.1537,14500000.0
2006-02-15 04:20:00,1.15391,1.15391,1.15384,1.15384,26500001.0
2006-02-15 04:21:00,1.15377,1.15396,1.15376,1.15396,155700000.0
2006-02-15 04:22:00,1.15395,1.15408,1.15387,1.15408,132100003.0
2006-02-15 04:23:00,1.15413,1.15416,1.15408,1.15408,77699999.0
2006-02-15 04:24:00,1.15405,1.15415,1.15405,1.15405,73400002.0
2006-02-15 04:25:00,1.1541,1.1541,1.1541,1.1541,19099999.0
2006-02-15 04:26:00,1.15405,1.15405,1.15405,1.15405,65799999.0
2006-02-15 04:27:00,1.15402,1.15406,1.15402,1.15406,10500000.0
2006-02-15 04:28:00,1.15383,1.15397,1.15383,1.15397,17700000.0
2006-02-15 04:29:00,1.154,1.15402,1.1539,1.15395,52800000.0
2006-02-15 04:30:00,1.154,1.154,1.15385,1.15392,47800000.0
2006-02-15 04:31:00,1.15405,1.15405,1.15395,1.154,57399999.0
2006-02-15 04:32:00,1.15392,1.15402,1.15392,1.154,13100000.0
2006-02-15 04:33:00,1.15395,1.154,1.1539,1.15395,92900000.0
2006-02-15 04:34:00,1.15402,1.15409,1.15397,1.15406,107100001.0
2006-02-15 04:35:00,1.15405,1.15405,1.15397,1.15397,10400000.0
2006-02-15 04:36:00,1.15387,1.15395,1.15387,1.15395,43490001.0
2006-02-15 04:37:00,1.15385,1.15385,1.15371,1.15371,53400001.0
2006-02-15 04:38:00,1.1538,1.15385,1.15377,1.1538,103500002.0
2006-02-15 04:39:00,1.15378,1.1538,1.15378,1.1538,63000002.0
2006-02-15 04:40:00,1.15378,1.1538,1.15375,1.15375,68500000.0
2006-02-15 04:41:00,1.15383,1.15387,1.15379,1.15383,69300000.0
2006-02-15 04:42:00,1.1539,1.1539,1.1539,1.1539,35600000.0
2006-02-15 04:43:00,1.15388,1.15391,1.15376,1.15382,115800003.0
2006-02-15 04:44:00,1.15387,1.15393,1.15387,1.15393,6500000.0
2006-02-15 04:45:00,1.15395,1.15395,1.15395,1.15395,13500000.0
2006-02-15 04:46:00,1.154,1.15402,1.15395,1.154,138899998.0
2006-02-15 04:47:00,1.15395,1.15405,1.15395,1.15397,74999999.0
2006-02-15 04:48:00,1.154,1.154,1.15395,1.15395,44200002.0
2006-02-15 04:49:00,1.154,1.154,1.15392,1.15395,111800001.0
2006-02-15 04:50:00,1.15395,1.15405,1.15395,1.15395,72499997.0
2006-02-15 04:51:00,1.15405,1.15405,1.15395,1.154,74200000.0
2006-02-15 04:52:00,1.154,1.154,1.1539,1.15397,40100000.0
2006-02-15 04:53:00,1.15397,1.15405,1.15395,1.154,55000002.0
2006-02-15 04:54:00,1.154,1.15402,1.15395,1.154,102700000.0
2006-02-15 04:55:00,1.15395,1.15405,1.15395,1.15402,61899999.0
2006-02-15 04:56:00,1.15395,1.15405,1.15392,1.15405,58599999.0
2006-02-15 04:57:00,1.15405,1.15405,1.15395,1.154,40799999.0
2006-02-15 04:58:00,1.154,1.154,1.154,1.154,33699999.0
2006-02-15 04:59:00,1.15397,1.154,1.15392,1.15397,117999998.0
2006-02-15 05:00:00,1.154,1.154,1.1539,1.1539,26300000.0
2006-02-15 05:01:00,1.154,1.154,1.15395,1.154,53900000.0
2006-02-15 05:02:00,1.154,1.15407,1.15393,1.154,72199999.0
2006-02-15 05:03:00,1.15402,1.15405,1.15402,1.15405,5400000.0
2006-02-15 05:04:00,1.15395,1.15405,1.15395,1.154,45500000.0
2006-02-15 05:05:00,1.154,1.154,1.154,1.154,800000.0
2006-02-15 05:06:00,1.154,1.154,1.154,1.154,38099998.0
2006-02-15 05:07:00,1.15408,1.15408,1.15392,1.154,91899997.0
2006-02-15 05:08:00,1.154,1.154,1.154,1.154,20799999.0
2006-02-15 05:09:00,1.154,1.15405,1.15392,1.15393,98000001.0
2006-02-15 05:10:00,1.15395,1.154,1.15392,1.15398,94700002.0
2006-02-15 05:11:00,1.15402,1.15402,1.15395,1.15395,7400000.0
2006-02-15 05:12:00,1.15405,1.15405,1.154,1.154,14500000.0
2006-02-15 05:13:00,1.15392,1.15402,1.15392,1.15398,97500001.0
2006-02-15 05:14:00,1.15402,1.15402,1.15395,1.154,48899999.0
2006-02-15 05:15:00,1.15395,1.154,1.15393,1.15393,84700000.0
2006-02-15 05:16:00,1.15405,1.15407,1.15395,1.15395,84600000.0
2006-02-15 05:17:00,1.154,1.15402,1.15395,1.15395,107199999.0
2006-02-15 05:18:00,1.15398,1.15405,1.15398,1.154,46300000.0
2006-02-15 05:19:00,1.154,1.154,1.15392,1.15392,43800000.0
2006-02-15 05:20:00,1.15408,1.15408,1.15395,1.154,32200000.0
2006-02-15 05:21:00,1.154,1.154,1.154,1.154,37599999.0
2006-02-15 05:22:00,1.154,1.154,1.15395,1.154,63500000.0
2006-02-15 05:23:00,1.15398,1.15405,1.15395,1.15398,100500001.0
2006-02-15 05:24:00,1.15405,1.15405,1.15405,1.15405,2400000.0
2006-02-15 05:25:00,1.15403,1.1541,1.154,1.1541,75900000.0
2006-02-15 05:26:00,1.154,1.15405,1.15395,1.15395,52000001.0
2006-02-15 05:27:00,1.15395,1.154,1.15395,1.154,19900000.0
2006-02-15 05:28:00,1.154,1.154,1.154,1.154,23500001.0
2006-02-15 05:29:00,1.154,1.154,1.15395,1.154,140199999.0
2006-02-15 05:30:00,1.15394,1.15414,1.15394,1.15411,145800002.0
2006-02-15 05:31:00,1.15415,1.15422,1.15397,1.15422,82400001.0
2006-02-15 05:32:00,1.15427,1.15427,1.15423,1.15423,11000000.0
2006-02-15 05:33:00,1.15413,1.15417,1.15413,1.15417,19200000.0
2006-02-15 05:34:00,1.15415,1.1542,1.15413,1.15413,77900001.0
2006-02-15 05:35:00,1.1542,1.1542,1.15418,1.15418,27300000.0
2006-02-15 05:36:00,1.1542,1.15425,1.1542,1.15425,31900000.0
2006-02-15 05:37:00,1.15419,1.15426,1.15419,1.15426,26600001.0
2006-02-15 05:38:00,1.1543,1.15435,1.1542,1.1542,59400001.0
2006-02-15 05:39:00,1.1543,1.15435,1.15425,1.15435,168900001.0
2006-02-15 05:40:00,1.15428,1.15435,1.15425,1.1543,71400002.0
2006-02-15 05:41:00,1.15433,1.15435,1.1543,1.15435,45899999.0
2006-02-15 05:42:00,1.15437,1.1544,1.15437,1.15437,23300000.0
2006-02-15 05:43:00,1.15432,1.15448,1.15432,1.15448,7600000.0
2006-02-15 05:44:00,1.15435,1.15445,1.15435,1.15438,47400001.0
2006-02-15 05:45:00,1.15429,1.15452,1.15429,1.15442,43299999.0
2006-02-15 05:46:00,1.1545,1.15455,1.1545,1.15455,81100000.0
2006-02-15 05:47:00,1.15451,1.15457,1.15444,1.15457,94400000.0
2006-02-15 05:48:00,1.15453,1.1546,1.1545,1.1546,92199999.0
2006-02-15 05:49:00,1.1546,1.15463,1.1546,1.15463,48000000.0
2006-02-15 05:50:00,1.15455,1.15463,1.15455,1.1546,90299999.0
2006-02-15 05:51:00,1.1545,1.15465,1.1545,1.15455,109100000.0
2006-02-15 05:52:00,1.15465,1.15465,1.15452,1.15452,152900003.0
2006-02-15 05:53:00,1.15458,1.15465,1.1545,1.15465,94200000.0
2006-02-15 05:54:00,1.15465,1.15465,1.1546,1.1546,40700000.0
2006-02-15 05:55:00,1.1546,1.15462,1.15455,1.15462,88000001.0
2006-02-15 05:56:00,1.15457,1.1546,1.15457,1.1546,42200000.0
2006-02-15 05:57:00,1.15455,1.1546,1.15455,1.1546,74999997.0
2006-02-15 05:58:00,1.1546,1.15465,1.15455,1.15455,87900001.0
2006-02-15 05:59:00,1.15455,1.15455,1.15455,1.15455,22599999.0
2006-02-15 06:00:00,1.15458,1.15458,1.15455,1.15458,44800000.0
2006-02-15 06:01:00,1.15457,1.15457,1.15441,1.15447,64400000.0
2006-02-15 06:02:00,1.1544,1.15448,1.15431,1.15436,75800002.0
2006-02-15 06:03:00,1.15434,1.15442,1.15434,1.1544,160699993.0
2006-02-15 06:04:00,1.15439,1.15445,1.15437,1.15437,23300000.0
2006-02-15 06:05:00,1.15445,1.15445,1.15433,1.15435,72200001.0
2006-02-15 06:06:00,1.15441,1.15443,1.15437,1.1544,40900000.0
2006-02-15 06:07:00,1.15447,1.15447,1.15434,1.15436,61300000.0
2006-02-15 06:08:00,1.1544,1.15445,1.15438,1.15442,104600001.0
2006-02-15 06:09:00,1.1544,1.1544,1.15435,1.15435,60399998.0
2006-02-15 06:10:00,1.15448,1.15448,1.1543,1.15443,51100000.0
2006-02-15 06:11:00,1.1544,1.15445,1.15435,1.15438,113100001.0
2006-02-15 06:12:00,1.1544,1.15452,1.1544,1.15441,37700000.0
2006-02-15 06:13:00,1.15449,1.15456,1.15449,1.15456,27500001.0
2006-02-15 06:14:00,1.1546,1.1546,1.15455,1.1546,107299997.0
2006-02-15 06:15:00,1.1546,1.15465,1.15453,1.15465,90800000.0
2006-02-15 06:16:00,1.15459,1.15463,1.15451,1.15455,156900000.0
2006-02-15 06:17:00,1.1545,1.15455,1.15445,1.1545,62700001.0
2006-02-15 06:18:00,1.15452,1.15457,1.15445,1.1545,121700001.0
2006-02-15 06:19:00,1.15455,1.15455,1.15447,1.1545,82699999.0
2006-02-15 06:20:00,1.15447,1.1545,1.15447,1.1545,101299998.0
2006-02-15 06:21:00,1.15445,1.1545,1.1544,1.1545,91999999.0
2006-02-15 06:22:00,1.15453,1.15453,1.15448,1.15453,60500001.0
2006-02-15 06:23:00,1.15445,1.1545,1.15445,1.1545,69700001.0
2006-02-15 06:24:00,1.1545,1.15453,1.15445,1.1545,106199999.0
2006-02-15 06:25:00,1.15445,1.15445,1.1543,1.1543,67800000.0
2006-02-15 06:26:00,1.15448,1.15458,1.15445,1.15445,35100000.0
2006-02-15 06:27:00,1.1545,1.1545,1.15445,1.15448,21400000.0
2006-02-15 06:28:00,1.15445,1.15455,1.1544,1.1544,43500000.0
2006-02-15 06:29:00,1.15445,1.15455,1.15445,1.1545,71900001.0
2006-02-15 06:30:00,1.15446,1.15446,1.15446,1.15446,29600000.0
2006-02-15 06:31:00,1.1544,1.15445,1.15435,1.15435,29500000.0
2006-02-15 06:32:00,1.1544,1.1544,1.1544,1.1544,6400000.0
2006-02-15 06:33:00,1.1544,1.1544,1.1543,1.1543,60800001.0
2006-02-15 06:34:00,1.15438,1.1544,1.15437,1.1544,113099999.0
2006-02-15 06:35:00,1.15435,1.15445,1.15435,1.15435,166999999.0
2006-02-15 06:36:00,1.15432,1.15444,1.15432,1.15441,51100000.0
2006-02-15 06:37:00,1.1544,1.15442,1.15435,1.1544,103499999.0
2006-02-15 06:38:00,1.15437,1.15445,1.15437,1.1544,68800001.0
2006-02-15 06:39:00,1.15436,1.1544,1.15432,1.1544,84999999.0
2006-02-15 06:40:00,1.15445,1.15445,1.15435,1.15443,91200000.0
2006-02-15 06:41:00,1.1544,1.15443,1.15433,1.1544,109400001.0
2006-02-15 06:42:00,1.1544,1.15445,1.15433,1.1544,107500002.0
2006-02-15 06:43:00,1.15437,1.15445,1.1543,1.15439,77000001.0
2006-02-15 06:44:00,1.15433,1.15443,1.15433,1.15435,38400000.0
2006-02-15 06:45:00,1.1544,1.15445,1.15435,1.15435,113699999.0
2006-02-15 06:46:00,1.15445,1.15445,1.15435,1.15435,34400000.0
2006-02-15 06:47:00,1.15433,1.15441,1.15433,1.1544,56300000.0
2006-02-15 06:48:00,1.1544,1.15443,1.15435,1.15443,39999999.0
2006-02-15 06:49:00,1.15435,1.15435,1.15435,1.15435,15300000.0
2006-02-15 06:50:00,1.1544,1.15442,1.15435,1.1544,73999998.0
2006-02-15 06:51:00,1.15438,1.15446,1.15412,1.15442,68200000.0
2006-02-15 06:52:00,1.1544,1.15445,1.1543,1.15435,107299998.0
2006-02-15 06:53:00,1.15438,1.15438,1.15438,1.15438,800000.0
2006-02-15 06:54:00,1.1544,1.1544,1.1544,1.1544,55200001.0
2006-02-15 06:55:00,1.15445,1.15445,1.1544,1.1544,15900000.0
2006-02-15 06:56:00,1.1544,1.15445,1.1544,1.1544,91799999.0
2006-02-15 06:57:00,1.1544,1.1544,1.15435,1.15435,8800000.0
2006-02-15 06:58:00,1.1544,1.1544,1.1544,1.1544,28900000.0
2006-02-15 06:59:00,1.1543,1.15445,1.1543,1.1544,102000000.0
2006-02-15 07:00:00,1.15435,1.1544,1.15435,1.15435,54400000.0
2006-02-15 07:01:00,1.15441,1.15441,1.15425,1.15425,113099999.0
2006-02-15 07:02:00,1.1543,1.1543,1.15423,1.15423,13600000.0
2006-02-15 07:03:00,1.15435,1.15435,1.15425,1.1543,57400000.0
2006-02-15 07:04:00,1.15423,1.1543,1.15419,1.15424,127699999.0
2006-02-15 07:05:00,1.15413,1.1542,1.15413,1.1542,73700001.0
2006-02-15 07:06:00,1.15425,1.15425,1.15415,1.1542,87099998.0
2006-02-15 07:07:00,1.1542,1.15423,1.15415,1.15415,64600000.0
2006-02-15 07:08:00,1.15419,1.15421,1.15419,1.15421,21500001.0
2006-02-15 07:09:00,1.15425,1.15435,1.15425,1.15425,91600002.0
2006-02-15 07:10:00,1.1543,1.15433,1.1543,1.15433,8000000.0
2006-02-15 07:11:00,1.1543,1.1543,1.1543,1.1543,1600000.0
2006-02-15 07:12:00,1.15425,1.15435,1.15425,1.15428,109100001.0
2006-02-15 07:13:00,1.1543,1.15435,1.15422,1.1543,102899999.0
2006-02-15 07:14:00,1.15425,1.1543,1.15425,1.15427,110799999.0
2006-02-15 07:15:00,1.15427,1.15433,1.15427,1.1543,56500001.0
2006-02-15 07:16:00,1.1543,1.15435,1.1542,1.15425,68700002.0
2006-02-15 07:17:00,1.15428,1.1543,1.15428,1.1543,7200000.0
2006-02-15 07:18:00,1.15425,1.15427,1.15416,1.15418,98700002.0
2006-02-15 07:19:00,1.1542,1.15435,1.15414,1.15419,70800000.0
2006-02-15 07:20:00,1.15411,1.15421,1.15411,1.15413,90200000.0
2006-02-15 07:21:00,1.15409,1.1543,1.15409,1.15422,128800002.0
2006-02-15 07:22:00,1.15414,1.15418,1.15409,1.15412,63000000.0
2006-02-15 07:23:00,1.1541,1.1541,1.1541,1.1541,19100000.0
2006-02-15 07:24:00,1.15413,1.15413,1.15405,1.15405,59300001.0
2006-02-15 07:25:00,1.15408,1.15412,1.15404,1.15405,85100000.0
2006-02-15 07:26:00,1.1541,1.15412,1.15405,1.15405,39900000.0
2006-02-15 07:27:00,1.1541,1.1541,1.15407,1.15407,12000000.0
2006-02-15 07:28:00,1.15405,1.15417,1.15405,1.1541,166100000.0
2006-02-15 07:29:00,1.15407,1.15414,1.15391,1.15398,103200001.0
2006-02-15 07:30:00,1.15399,1.15401,1.15399,1.15401,13600000.0
2006-02-15 07:31:00,1.1541,1.15415,1.15402,1.1541,118899999.0
2006-02-15 07:32:00,1.15415,1.15415,1.1541,1.1541,4400000.0
2006-02-15 07:33:00,1.1541,1.15412,1.15405,1.1541,94400002.0
2006-02-15 07:34:00,1.15401,1.15401,1.15383,1.1539,141800003.0
2006-02-15 07:35:00,1.15385,1.15398,1.15385,1.15396,49499999.0
2006-02-15 07:36:00,1.154,1.15405,1.15392,1.15397,73100001.0
2006-02-15 07:37:00,1.154,1.154,1.154,1.154,15300000.0
2006-02-15 07:38:00,1.15403,1.15403,1.15392,1.15396,58800000.0
2006-02-15 07:39:00,1.15391,1.15404,1.15391,1.15404,68599999.0
2006-02-15 07:40:00,1.15403,1.15413,1.15401,1.15413,114399997.0
2006-02-15 07:41:00,1.15415,1.15415,1.15415,1.15415,28100000.0
2006-02-15 07:42:00,1.15417,1.15421,1.15411,1.15418,99599999.0
2006-02-15 07:43:00,1.15419,1.15419,1.15411,1.15411,25500001.0
2006-02-15 07:44:00,1.1542,1.15425,1.1541,1.1542,86200000.0
2006-02-15 07:45:00,1.15413,1.15427,1.15413,1.15425,51199999.0
2006-02-15 07:46:00,1.15417,1.1542,1.15417,1.1542,45500001.0
2006-02-15 07:47:00,1.15411,1.15414,1.15411,1.15414,15200000.0
2006-02-15 07:48:00,1.15411,1.15421,1.15411,1.15417,125900001.0
2006-02-15 07:49:00,1.1542,1.15425,1.15415,1.1542,87900000.0
2006-02-15 07:50:00,1.15425,1.15425,1.15425,1.15425,2400000.0
2006-02-15 07:51:00,1.1542,1.15423,1.15415,1.15415,51200000.0
2006-02-15 07:52:00,1.1542,1.1542,1.15415,1.15415,24000000.0
2006-02-15 07:53:00,1.1542,1.1542,1.1542,1.1542,48800001.0
2006-02-15 07:54:00,1.1542,1.15429,1.15417,1.15417,128500001.0
2006-02-15 07:55:00,1.1542,1.15424,1.15404,1.1541,81300000.0
2006-02-15 07:56:00,1.15407,1.15407,1.15407,1.15407,800000.0
2006-02-15 07:57:00,1.15404,1.15404,1.15404,1.15404,47099999.0
2006-02-15 07:58:00,1.1541,1.1541,1.15402,1.1541,37699999.0
2006-02-15 07:59:00,1.15405,1.15411,1.15402,1.15403,6800000.0
2006-02-15 08:00:00,1.15395,1.15405,1.15395,1.15405,143799999.0
2006-02-15 08:01:00,1.15399,1.15411,1.15399,1.15411,36100001.0
2006-02-15 08:02:00,1.15405,1.15415,1.15405,1.1541,102800002.0
2006-02-15 08:03:00,1.15407,1.15415,1.15405,1.15415,81700001.0
2006-02-15 08:04:00,1.15407,1.15415,1.15405,1.15415,91999999.0
2006-02-15 08:05:00,1.15409,1.15417,1.15402,1.15417,89800000.0
2006-02-15 08:06:00,1.15416,1.15416,1.15409,1.15409,34900000.0
2006-02-15 08:07:00,1.15401,1.15408,1.15397,1.15408,124400000.0
2006-02-15 08:08:00,1.15413,1.15413,1.1541,1.1541,2400000.0
2006-02-15 08:09:00,1.1541,1.15415,1.15402,1.15402,120100002.0
2006-02-15 08:10:00,1.1541,1.15415,1.154,1.15415,79500002.0
2006-02-15 08:11:00,1.15412,1.15415,1.15403,1.15415,54800000.0
2006-02-15 08:12:00,1.15415,1.15415,1.1541,1.1541,31500000.0
2006-02-15 08:13:00,1.15413,1.15417,1.15405,1.15405,53500001.0
2006-02-15 08:14:00,1.15405,1.15415,1.15405,1.1541,83200002.0
2006-02-15 08:15:00,1.1541,1.15413,1.15405,1.15405,83800000.0
2006-02-15 08:16:00,1.15408,1.15408,1.154,1.15403,79800000.0
2006-02-15 08:17:00,1.1541,1.1541,1.15405,1.15407,78899999.0
2006-02-15 08:18:00,1.1541,1.15424,1.15406,1.15424,107400002.0
2006-02-15 08:19:00,1.15433,1.15433,1.15426,1.15427,48400000.0
2006-02-15 08:20:00,1.1542,1.1542,1.1542,1.1542,60400001.0
2006-02-15 08:21:00,1.15425,1.15425,1.15415,1.1542,65300002.0
2006-02-15 08:22:00,1.1542,1.15423,1.15418,1.1542,81599997.0
2006-02-15 08:23:00,1.15422,1.15428,1.15413,1.15418,102300000.0
2006-02-15 08:24:00,1.15417,1.1542,1.15415,1.1542,64800000.0
2006-02-15 08:25:00,1.15422,1.15424,1.1541,1.15419,90500001.0
2006-02-15 08:26:00,1.15425,1.15425,1.15425,1.15425,2600000.0
2006-02-15 08:27:00,1.15408,1.15427,1.15408,1.15427,17500000.0
2006-02-15 08:28:00,1.15423,1.15425,1.15413,1.15425,84799999.0
2006-02-15 08:29:00,1.1542,1.1542,1.1541,1.1541,42300000.0
2006-02-15 08:30:00,1.15413,1.15423,1.15413,1.1542,133599998.0
2006-02-15 08:31:00,1.15423,1.15423,1.15415,1.1542,50800001.0
2006-02-15 08:32:00,1.15425,1.15425,1.15413,1.1542,90700000.0
2006-02-15 08:33:00,1.15415,1.15425,1.15415,1.15425,102700002.0
2006-02-15 08:34:00,1.15421,1.15432,1.1542,1.15432,57399999.0
2006-02-15 08:35:00,1.15435,1.15435,1.15416,1.15424,73799999.0
2006-02-15 08:36:00,1.15423,1.15423,1.15415,1.15415,12900000.0
2006-02-15 08:37:00,1.1542,1.1542,1.1542,1.1542,18700000.0
2006-02-15 08:38:00,1.1542,1.1542,1.15413,1.15417,105499998.0
2006-02-15 08:39:00,1.15415,1.15425,1.15415,1.1542,90800002.0
2006-02-15 08:40:00,1.15414,1.15414,1.15413,1.15413,39300001.0
2006-02-15 08:41:00,1.15406,1.15408,1.15395,1.15395,93600002.0
2006-02-15 08:42:00,1.15403,1.15413,1.15403,1.15412,61400000.0
2006-02-15 08:43:00,1.15415,1.15415,1.15402,1.15405,150400002.0
2006-02-15 08:44:00,1.15415,1.15415,1.15415,1.15415,28299999.0
2006-02-15 08:45:00,1.1541,1.15413,1.15408,1.1541,176200002.0
2006-02-15 08:46:00,1.1541,1.15412,1.1541,1.15412,5800000.0
2006-02-15 08:47:00,1.1541,1.1541,1.15402,1.15402,26300000.0
2006-02-15 08:48:00,1.1541,1.1541,1.15405,1.15405,52500001.0
2006-02-15 08:49:00,1.1541,1.15415,1.1541,1.15415,45799999.0
2006-02-15 08:50:00,1.15405,1.15415,1.15405,1.15415,144700005.0
2006-02-15 08:51:00,1.1541,1.15414,1.15396,1.15396,99299998.0
2006-02-15 08:52:00,1.15402,1.15404,1.15377,1.15377,121699999.0
2006-02-15 08:53:00,1.15368,1.1538,1.15364,1.15376,115999998.0
2006-02-15 08:54:00,1.15375,1.15385,1.15375,1.15385,82500001.0
2006-02-15 08:55:00,1.1538,1.15388,1.15373,1.15388,82700000.0
2006-02-15 08:56:00,1.15385,1.15393,1.15385,1.15393,57400000.0
2006-02-15 08:57:00,1.1539,1.15395,1.15382,1.15382,26300000.0
2006-02-15 08:58:00,1.154,1.15425,1.154,1.1541,191300004.0
2006-02-15 08:59:00,1.15405,1.15406,1.15392,1.15392,114899999.0
2006-02-15 09:00:00,1.15387,1.15395,1.15385,1.15385,105500002.0
2006-02-15 09:01:00,1.15387,1.15402,1.1538,1.1538,76000000.0
2006-02-15 09:02:00,1.1538,1.15388,1.15379,1.1538,79700001.0
2006-02-15 09:03:00,1.1539,1.15395,1.15385,1.1539,112500002.0
2006-02-15 09:04:00,1.15385,1.15385,1.15375,1.15375,27999999.0
2006-02-15 09:05:00,1.15368,1.15373,1.15358,1.15373,137100002.0
2006-02-15 09:06:00,1.15364,1.15374,1.15346,1.15346,38299999.0
2006-02-15 09:07:00,1.15343,1.15344,1.15334,1.15334,45499999.0
2006-02-15 09:08:00,1.15333,1.1535,1.1532,1.1532,59099999.0
2006-02-15 09:09:00,1.15307,1.1533,1.15307,1.1533,36200000.0
2006-02-15 09:10:00,1.15328,1.15328,1.1532,1.1532,40700000.0
2006-02-15 09:11:00,1.15311,1.15324,1.15311,1.1532,106300000.0
2006-02-15 09:12:00,1.15326,1.15331,1.15326,1.15331,1600000.0
2006-02-15 09:13:00,1.15337,1.1535,1.15337,1.15341,34300000.0
2006-02-15 09:14:00,1.15362,1.15397,1.15362,1.15382,116099998.0
2006-02-15 09:15:00,1.15376,1.15376,1.15358,1.15358,69100000.0
2006-02-15 09:16:00,1.15353,1.1536,1.1534,1.1536,43699999.0
2006-02-15 09:17:00,1.15363,1.15387,1.15354,1.15385,76500001.0
2006-02-15 09:18:00,1.15405,1.15411,1.15404,1.15409,84400000.0
2006-02-15 09:19:00,1.1541,1.15427,1.1541,1.15414,30000000.0
2006-02-15 09:20:00,1.15412,1.15416,1.15395,1.15416,99000000.0
2006-02-15 09:21:00,1.15408,1.15408,1.15394,1.154,43600000.0
2006-02-15 09:22:00,1.15403,1.15403,1.15394,1.15394,22400000.0
2006-02-15 09:23:00,1.15385,1.15388,1.15381,1.15388,129300001.0
2006-02-15 09:24:00,1.1539,1.1539,1.15357,1.15357,112800000.0
2006-02-15 09:25:00,1.1536,1.15365,1.15355,1.1536,46299999.0
2006-02-15 09:26:00,1.1536,1.1536,1.1536,1.1536,60799999.0
2006-02-15 09:27:00,1.1536,1.15365,1.1536,1.1536,27300000.0
2006-02-15 09:28:00,1.15365,1.15365,1.15357,1.1536,36800000.0
2006-02-15 09:29:00,1.15359,1.15362,1.15353,1.15353,180799999.0
2006-02-15 09:30:00,1.15356,1.15356,1.15352,1.15352,17600000.0
2006-02-15 09:31:00,1.1535,1.1535,1.1535,1.1535,800000.0
2006-02-15 09:32:00,1.15342,1.15342,1.15332,1.15332,62099999.0
2006-02-15 09:33:00,1.15329,1.15337,1.15325,1.15328,79100001.0
2006-02-15 09:34:00,1.15321,1.15326,1.15321,1.15321,82000000.0
2006-02-15 09:35:00,1.1532,1.15325,1.1532,1.15325,63900001.0
2006-02-15 09:36:00,1.15313,1.15313,1.15304,1.15304,26000001.0
2006-02-15 09:37:00,1.153,1.15305,1.15295,1.15295,66500000.0
2006-02-15 09:38:00,1.153,1.15305,1.15293,1.153,47800000.0
2006-02-15 09:39:00,1.15298,1.15299,1.1529,1.15294,90600001.0
2006-02-15 09:40:00,1.15299,1.15309,1.15295,1.15305,69200000.0
2006-02-15 09:41:00,1.15298,1.15312,1.15298,1.15305,53000000.0
2006-02-15 09:42:00,1.15313,1.15313,1.15303,1.15313,87099999.0
2006-02-15 09:43:00,1.15306,1.15332,1.15306,1.15331,83900000.0
2006-02-15 09:44:00,1.15331,1.15356,1.15331,1.15355,48800001.0
2006-02-15 09:45:00,1.15355,1.1536,1.15355,1.1536,13700000.0
2006-02-15 09:46:00,1.15357,1.15373,1.15357,1.15373,58200000.0
2006-02-15 09:47:00,1.15365,1.15392,1.15365,1.15388,84500001.0
2006-02-15 09:48:00,1.15392,1.15395,1.15379,1.15379,53200001.0
2006-02-15 09:49:00,1.15375,1.15375,1.15367,1.15367,32000000.0
2006-02-15 09:50:00,1.15359,1.15366,1.15359,1.15366,59399997.0
2006-02-15 09:51:00,1.15362,1.15362,1.15338,1.15353,100999998.0
2006-02-15 09:52:00,1.15347,1.15356,1.15344,1.15347,150600001.0
2006-02-15 09:53:00,1.1535,1.1535,1.1534,1.1535,49700000.0
2006-02-15 09:54:00,1.1535,1.1535,1.15342,1.15345,61700002.0
2006-02-15 09:55:00,1.15349,1.15349,1.1534,1.15347,139300000.0
2006-02-15 09:56:00,1.15342,1.15349,1.15341,1.15341,54400000.0
2006-02-15 09:57:00,1.1534,1.15345,1.15332,1.15335,143700000.0
2006-02-15 09:58:00,1.1534,1.1534,1.1534,1.1534,8100000.0
2006-02-15 09:59:00,1.1534,1.15345,1.1534,1.15342,68500000.0
2006-02-15 10:00:00,1.15332,1.15338,1.1533,1.15338,98300000.0
2006-02-15 10:01:00,1.15335,1.1534,1.15335,1.1534,65000001.0
2006-02-15 10:02:00,1.1534,1.15343,1.15309,1.15309,78100001.0
2006-02-15 10:03:00,1.1531,1.15315,1.15305,1.15315,86900000.0
2006-02-15 10:04:00,1.1531,1.1531,1.15287,1.15287,102699997.0
2006-02-15 10:05:00,1.15287,1.15287,1.1528,1.1528,9100000.0
2006-02-15 10:06:00,1.15289,1.15298,1.15287,1.15298,81200003.0
2006-02-15 10:07:00,1.15286,1.15294,1.15286,1.15291,76099999.0
2006-02-15 10:08:00,1.15295,1.15297,1.15295,1.15297,20700000.0
2006-02-15 10:09:00,1.15298,1.153,1.15298,1.153,99799998.0
2006-02-15 10:10:00,1.15299,1.15312,1.15299,1.15308,83200000.0
2006-02-15 10:11:00,1.15314,1.15317,1.15314,1.15317,56800000.0
2006-02-15 10:12:00,1.15315,1.15326,1.15315,1.15323,150099999.0
2006-02-15 10:13:00,1.15322,1.15341,1.15322,1.15341,61600002.0
2006-02-15 10:14:00,1.15335,1.15344,1.15325,1.15341,50300000.0
2006-02-15 10:15:00,1.15339,1.15339,1.15314,1.15323,148800002.0
2006-02-15 10:16:00,1.15327,1.15335,1.1532,1.1532,181599999.0
2006-02-15 10:17:00,1.15323,1.15325,1.15313,1.15313,165400001.0
2006-02-15 10:18:00,1.15318,1.15329,1.15318,1.15323,96300000.0
2006-02-15 10:19:00,1.15325,1.15332,1.15325,1.15325,34300000.0
2006-02-15 10:20:00,1.15326,1.15347,1.15326,1.15347,98500001.0
2006-02-15 10:21:00,1.15331,1.15339,1.15312,1.15334,122900002.0
2006-02-15 10:22:00,1.1533,1.15335,1.15325,1.1533,80200000.0
2006-02-15 10:23:00,1.15355,1.15401,1.15355,1.15401,26300000.0
2006-02-15 10:24:00,1.1544,1.1544,1.15424,1.1543,98800001.0
2006-02-15 10:25:00,1.1543,1.15435,1.15424,1.15424,127000002.0
2006-02-15 10:26:00,1.15422,1.15456,1.15422,1.15448,81500004.0
2006-02-15 10:27:00,1.15452,1.15463,1.15444,1.15463,53799999.0
2006-02-15 10:28:00,1.15457,1.15461,1.15444,1.15447,114400001.0
2006-02-15 10:29:00,1.15445,1.15455,1.15443,1.15448,133599997.0
2006-02-15 10:30:00,1.15444,1.15444,1.15435,1.15435,91000000.0
2006-02-15 10:31:00,1.15444,1.15446,1.15434,1.15434,75900000.0
2006-02-15 10:32:00,1.15438,1.15452,1.15427,1.15427,136700000.0
2006-02-15 10:33:00,1.15415,1.15415,1.15407,1.15415,65600000.0
2006-02-15 10:34:00,1.15415,1.1543,1.15415,1.15422,147599998.0
2006-02-15 10:35:00,1.15414,1.15424,1.15411,1.15419,169000001.0
2006-02-15 10:36:00,1.1543,1.15442,1.15424,1.15424,175600000.0
2006-02-15 10:37:00,1.15416,1.15428,1.15416,1.15428,82800002.0
2006-02-15 10:38:00,1.15435,1.15435,1.15422,1.15422,239400003.0
2006-02-15 10:39:00,1.15432,1.15441,1.15432,1.15437,83300000.0
2006-02-15 10:40:00,1.15438,1.15444,1.15434,1.1544,108800000.0
2006-02-15 10:41:00,1.15435,1.15445,1.15435,1.1544,63199999.0
2006-02-15 10:42:00,1.1544,1.15445,1.15437,1.15445,41600000.0
2006-02-15 10:43:00,1.15445,1.15448,1.15438,1.15448,28000000.0
2006-02-15 10:44:00,1.15439,1.15442,1.15431,1.15434,72600000.0
2006-02-15 10:45:00,1.15437,1.15444,1.15434,1.1544,149800000.0
2006-02-15 10:46:00,1.15437,1.15443,1.15423,1.15425,100499999.0
2006-02-15 10:47:00,1.15428,1.15428,1.15421,1.15426,71599999.0
2006-02-15 10:48:00,1.15427,1.15441,1.15424,1.15427,109399999.0
2006-02-15 10:49:00,1.15425,1.15433,1.15406,1.15433,141999998.0
2006-02-15 10:50:00,1.15433,1.15435,1.1542,1.15435,81000000.0
2006-02-15 10:51:00,1.15432,1.15432,1.1542,1.15427,94600000.0
2006-02-15 10:52:00,1.15418,1.1542,1.15412,1.15412,34500001.0
2006-02-15 10:53:00,1.1542,1.1542,1.15415,1.15415,54200000.0
2006-02-15 10:54:00,1.15425,1.15438,1.15425,1.15436,71000000.0
2006-02-15 10:55:00,1.15433,1.15435,1.15425,1.15425,148700001.0
2006-02-15 10:56:00,1.15425,1.15435,1.15425,1.1543,91299999.0
2006-02-15 10:57:00,1.15421,1.15423,1.15401,1.15401,136000003.0
2006-02-15 10:58:00,1.15397,1.15413,1.15381,1.15387,89000003.0
2006-02-15 10:59:00,1.15382,1.15382,1.15371,1.15372,10400000.0
2006-02-15 11:00:00,1.15363,1.15372,1.15363,1.15368,143400002.0
2006-02-15 11:01:00,1.15373,1.1538,1.1537,1.15379,89999999.0
2006-02-15 11:02:00,1.1538,1.1538,1.1537,1.15378,90699998.0
2006-02-15 11:03:00,1.15379,1.15379,1.15352,1.15362,76100001.0
2006-02-15 11:04:00,1.15351,1.15355,1.15338,1.15355,137799999.0
2006-02-15 11:05:00,1.15362,1.15383,1.15362,1.15383,75400000.0
2006-02-15 11:06:00,1.15382,1.15382,1.15373,1.15379,71200000.0
2006-02-15 11:07:00,1.15387,1.15399,1.15387,1.15388,79000000.0
2006-02-15 11:08:00,1.15385,1.15403,1.15374,1.15403,74599999.0
2006-02-15 11:09:00,1.15398,1.15428,1.15395,1.15428,74900000.0
2006-02-15 11:10:00,1.15437,1.15445,1.15431,1.15441,130200000.0
2006-02-15 11:11:00,1.15434,1.15434,1.15394,1.15415,145700001.0
2006-02-15 11:12:00,1.15417,1.15428,1.15396,1.154,217800004.0
2006-02-15 11:13:00,1.15403,1.15408,1.15402,1.15404,58700000.0
2006-02-15 11:14:00,1.15407,1.1542,1.15406,1.15406,87200000.0
2006-02-15 11:15:00,1.15412,1.15427,1.15412,1.15427,100099998.0
2006-02-15 11:16:00,1.15429,1.1543,1.15423,1.15428,129800000.0
2006-02-15 11:17:00,1.15425,1.1543,1.15425,1.15428,93100000.0
2006-02-15 11:18:00,1.15425,1.1543,1.15425,1.15425,22500000.0
2006-02-15 11:19:00,1.1543,1.15432,1.15421,1.15421,133000001.0
2006-02-15 11:20:00,1.15427,1.1543,1.15422,1.15423,160500002.0
2006-02-15 11:21:00,1.15427,1.1543,1.15418,1.15418,40199999.0
2006-02-15 11:22:00,1.15411,1.15411,1.15407,1.15407,72200000.0
2006-02-15 11:23:00,1.15414,1.15426,1.15414,1.1542,191899997.0
2006-02-15 11:24:00,1.15415,1.15423,1.15415,1.1542,69200000.0
2006-02-15 11:25:00,1.15425,1.15425,1.15415,1.1542,149400004.0
2006-02-15 11:26:00,1.1542,1.15425,1.1542,1.15425,63499998.0
2006-02-15 11:27:00,1.1542,1.15423,1.15413,1.1542,121800000.0
2006-02-15 11:28:00,1.15416,1.15416,1.15404,1.1541,79799999.0
2006-02-15 11:29:00,1.15401,1.15411,1.15401,1.15402,54300000.0
2006-02-15 11:30:00,1.1541,1.15413,1.15405,1.1541,90300002.0
2006-02-15 11:31:00,1.15408,1.1542,1.15407,1.15411,117300003.0
2006-02-15 11:32:00,1.1541,1.15415,1.15402,1.1541,114700000.0
2006-02-15 11:33:00,1.15405,1.15415,1.15405,1.15415,90600001.0
2006-02-15 11:34:00,1.1541,1.15417,1.15405,1.15405,146300001.0
2006-02-15 11:35:00,1.1541,1.1541,1.15396,1.15404,75100000.0
2006-02-15 11:36:00,1.15405,1.15415,1.15405,1.15405,100300000.0
2006-02-15 11:37:00,1.15405,1.15407,1.15397,1.15397,112099998.0
2006-02-15 11:38:00,1.15396,1.15413,1.15396,1.15413,126299998.0
2006-02-15 11:39:00,1.15411,1.1542,1.15408,1.1542,95200000.0
2006-02-15 11:40:00,1.1542,1.15428,1.15418,1.15428,108899999.0
2006-02-15 11:41:00,1.15435,1.15435,1.15423,1.15428,54600000.0
2006-02-15 11:42:00,1.1543,1.15435,1.15425,1.15425,213700001.0
2006-02-15 11:43:00,1.1543,1.15433,1.15423,1.15433,140900001.0
2006-02-15 11:44:00,1.1541,1.1543,1.1541,1.15428,57299999.0
2006-02-15 11:45:00,1.15433,1.15433,1.15422,1.15422,79600002.0
2006-02-15 11:46:00,1.15425,1.15425,1.15415,1.15425,132200001.0
2006-02-15 11:47:00,1.1542,1.1542,1.1542,1.1542,33800000.0
2006-02-15 11:48:00,1.15415,1.1542,1.15415,1.15415,83600002.0
2006-02-15 11:49:00,1.15423,1.15428,1.15415,1.15415,59300001.0
2006-02-15 11:50:00,1.15413,1.15421,1.15409,1.15418,95800001.0
2006-02-15 11:51:00,1.15422,1.15431,1.15413,1.15413,29700001.0
2006-02-15 11:52:00,1.15423,1.15429,1.15421,1.15426,201199998.0
2006-02-15 11:53:00,1.15427,1.15433,1.15412,1.15412,133500000.0
2006-02-15 11:54:00,1.15428,1.1543,1.15423,1.15428,87400000.0
2006-02-15 11:55:00,1.15437,1.15437,1.15429,1.15432,172500003.0
2006-02-15 11:56:00,1.1543,1.1543,1.15423,1.1543,59600001.0
2006-02-15 11:57:00,1.15432,1.1544,1.15426,1.15426,179700001.0
2006-02-15 11:58:00,1.15427,1.15438,1.15427,1.15432,81900000.0
2006-02-15 11:59:00,1.15441,1.15449,1.15439,1.15449,164500001.0
2006-02-15 12:00:00,1.1545,1.1545,1.15416,1.15416,83400003.0
2006-02-15 12:01:00,1.15414,1.15426,1.15413,1.15426,40000000.0
2006-02-15 12:02:00,1.15433,1.15434,1.15423,1.15428,114700002.0
2006-02-15 12:03:00,1.15424,1.15424,1.15413,1.15413,107400002.0
2006-02-15 12:04:00,1.15418,1.15418,1.15408,1.15412,44100000.0
2006-02-15 12:05:00,1.1541,1.15415,1.15405,1.15405,58299999.0
2006-02-15 12:06:00,1.15418,1.1542,1.15407,1.15407,102200002.0
2006-02-15 12:07:00,1.15411,1.15419,1.15406,1.15406,59600001.0
2006-02-15 12:08:00,1.15405,1.15415,1.154,1.15415,116699999.0
2006-02-15 12:09:00,1.1541,1.1541,1.15405,1.1541,211400000.0
2006-02-15 12:10:00,1.15406,1.15409,1.15406,1.15409,21099999.0
2006-02-15 12:11:00,1.15396,1.15413,1.15396,1.15411,84600000.0
2006-02-15 12:12:00,1.15405,1.15417,1.154,1.1541,143900000.0
2006-02-15 12:13:00,1.15405,1.15423,1.15405,1.1541,129600001.0
2006-02-15 12:14:00,1.1541,1.15412,1.15405,1.15405,62800000.0
2006-02-15 12:15:00,1.15405,1.15421,1.15405,1.15421,41900001.0
2006-02-15 12:16:00,1.15416,1.15418,1.15406,1.15414,89499999.0
2006-02-15 12:17:00,1.15419,1.1542,1.15408,1.15408,144399999.0
2006-02-15 12:18:00,1.15407,1.15407,1.15394,1.15394,135200003.0
2006-02-15 12:19:00,1.154,1.15402,1.154,1.154,69500000.0
2006-02-15 12:20:00,1.154,1.15405,1.15395,1.15395,89899999.0
2006-02-15 12:21:00,1.15395,1.15411,1.15395,1.15407,291799997.0
2006-02-15 12:22:00,1.15407,1.1541,1.15397,1.1541,67300000.0
2006-02-15 12:23:00,1.15411,1.15411,1.1539,1.15397,24700000.0
2006-02-15 12:24:00,1.154,1.154,1.15395,1.15395,143900002.0
2006-02-15 12:25:00,1.15397,1.15405,1.15395,1.154,141900002.0
2006-02-15 12:26:00,1.15405,1.15405,1.15397,1.154,153099997.0
2006-02-15 12:27:00,1.15397,1.15405,1.1539,1.15405,103500001.0
2006-02-15 12:28:00,1.15397,1.154,1.15392,1.154,147300001.0
2006-02-15 12:29:00,1.15397,1.1541,1.15397,1.15399,58200000.0
2006-02-15 12:30:00,1.15395,1.154,1.15395,1.154,53599999.0
2006-02-15 12:31:00,1.15395,1.15405,1.15395,1.154,143800000.0
2006-02-15 12:32:00,1.15389,1.15395,1.15384,1.15389,106799999.0
2006-02-15 12:33:00,1.15395,1.154,1.15395,1.15395,22500000.0
2006-02-15 12:34:00,1.15391,1.15394,1.15385,1.15385,99099998.0
2006-02-15 12:35:00,1.15402,1.15413,1.15402,1.1541,111500002.0
2006-02-15 12:36:00,1.15401,1.15417,1.15401,1.15417,72600001.0
2006-02-15 12:37:00,1.15417,1.15417,1.15395,1.15395,94899999.0
2006-02-15 12:38:00,1.15396,1.15396,1.15396,1.15396,9500000.0
2006-02-15 12:39:00,1.15405,1.15405,1.15395,1.154,77900003.0
2006-02-15 12:40:00,1.15404,1.15407,1.15393,1.15404,113900002.0
2006-02-15 12:41:00,1.154,1.154,1.15397,1.154,62200000.0
2006-02-15 12:42:00,1.15402,1.15408,1.154,1.15408,144400002.0
2006-02-15 12:43:00,1.15405,1.1541,1.15405,1.1541,4000000.0
2006-02-15 12:44:00,1.15407,1.15415,1.15405,1.1541,122099999.0
2006-02-15 12:45:00,1.15407,1.15408,1.15391,1.15393,80700001.0
2006-02-15 12:46:00,1.15388,1.15388,1.15368,1.15368,74200001.0
2006-02-15 12:47:00,1.15365,1.15376,1.15364,1.15366,86300000.0
2006-02-15 12:48:00,1.15377,1.15377,1.15365,1.15365,81100002.0
2006-02-15 12:49:00,1.15363,1.15363,1.15359,1.15359,24600000.0
2006-02-15 12:50:00,1.15365,1.15382,1.15365,1.15382,52800002.0
2006-02-15 12:51:00,1.15377,1.15377,1.15367,1.15373,75599998.0
2006-02-15 12:52:00,1.15365,1.15365,1.15359,1.15363,23400000.0
2006-02-15 12:53:00,1.15358,1.1536,1.15352,1.1536,76599998.0
2006-02-15 12:54:00,1.15357,1.15364,1.15356,1.15364,44900000.0
2006-02-15 12:55:00,1.15366,1.15374,1.15366,1.15373,69299999.0
2006-02-15 12:56:00,1.15378,1.15382,1.15368,1.15372,97500000.0
2006-02-15 12:57:00,1.1537,1.15372,1.15365,1.15372,66699999.0
2006-02-15 12:58:00,1.15367,1.15378,1.15367,1.15378,64299998.0
2006-02-15 12:59:00,1.15378,1.15403,1.15378,1.15403,125000004.0
2006-02-15 13:00:00,1.15398,1.15398,1.15382,1.15392,177500001.0
2006-02-15 13:01:00,1.15401,1.15401,1.15381,1.15393,72100000.0
2006-02-15 13:02:00,1.1539,1.15395,1.1539,1.1539,30000000.0
2006-02-15 13:03:00,1.1539,1.1539,1.15387,1.15387,103599998.0
2006-02-15 13:04:00,1.15385,1.1539,1.1538,1.15385,69299999.0
2006-02-15 13:05:00,1.15385,1.15385,1.15385,1.15385,39200000.0
2006-02-15 13:06:00,1.1539,1.15395,1.15387,1.1539,44500001.0
2006-02-15 13:07:00,1.15395,1.15395,1.15385,1.15385,95400003.0
2006-02-15 13:08:00,1.1539,1.15395,1.15385,1.1539,45900000.0
2006-02-15 13:09:00,1.15387,1.15393,1.15385,1.15393,26299999.0
2006-02-15 13:10:00,1.15388,1.15388,1.15375,1.15377,82000000.0
2006-02-15 13:11:00,1.15377,1.15377,1.1537,1.1537,58300001.0
2006-02-15 13:12:00,1.15367,1.15367,1.15367,1.15367,44599998.0
2006-02-15 13:13:00,1.15367,1.1537,1.15367,1.1537,19900000.0
2006-02-15 13:14:00,1.15372,1.15381,1.1537,1.1537,55899999.0
2006-02-15 13:15:00,1.15372,1.15381,1.1537,1.15377,34800000.0
2006-02-15 13:16:00,1.15365,1.15365,1.15356,1.15359,90199999.0
2006-02-15 13:17:00,1.15373,1.15379,1.15373,1.15378,130600000.0
2006-02-15 13:18:00,1.15385,1.15385,1.15382,1.15382,31599999.0
2006-02-15 13:19:00,1.1538,1.1538,1.1538,1.1538,38000000.0
2006-02-15 13:20:00,1.15378,1.15388,1.15377,1.15388,34500000.0
2006-02-15 13:21:00,1.154,1.15418,1.154,1.15418,86199998.0
2006-02-15 13:22:00,1.15409,1.15417,1.15405,1.15405,91899999.0
2006-02-15 13:23:00,1.15402,1.15407,1.15402,1.15407,10300000.0
2006-02-15 13:24:00,1.15412,1.15416,1.15399,1.15409,45999999.0
2006-02-15 13:25:00,1.15398,1.15409,1.15392,1.15409,130200001.0
2006-02-15 13:26:00,1.15409,1.15414,1.15403,1.15414,86800000.0
2006-02-15 13:27:00,1.15412,1.15418,1.15409,1.15418,49600000.0
2006-02-15 13:28:00,1.15413,1.15413,1.15398,1.15404,98900001.0
2006-02-15 13:29:00,1.15401,1.15412,1.154,1.15403,87800001.0
2006-02-15 13:30:00,1.15408,1.15408,1.15393,1.15393,98700001.0
2006-02-15 13:31:00,1.15385,1.15397,1.15385,1.15385,62899999.0
2006-02-15 13:32:00,1.15393,1.15397,1.15393,1.15395,36600000.0
2006-02-15 13:33:00,1.15405,1.15414,1.15394,1.15414,105399999.0
2006-02-15 13:34:00,1.15423,1.15427,1.15423,1.15423,80300001.0
2006-02-15 13:35:00,1.15422,1.15439,1.15416,1.15435,212500002.0
2006-02-15 13:36:00,1.1543,1.15433,1.1543,1.15433,117400000.0
2006-02-15 13:37:00,1.15435,1.15435,1.15435,1.15435,8800000.0
2006-02-15 13:38:00,1.15427,1.15433,1.15427,1.1543,148800000.0
2006-02-15 13:39:00,1.15426,1.15426,1.15424,1.15424,36700000.0
2006-02-15 13:40:00,1.15418,1.1542,1.15415,1.1542,194399999.0
2006-02-15 13:41:00,1.15423,1.15425,1.1541,1.15415,57699998.0
2006-02-15 13:42:00,1.15428,1.15435,1.15419,1.15419,147000001.0
2006-02-15 13:43:00,1.15425,1.15425,1.15415,1.15415,53600000.0
2006-02-15 13:44:00,1.15412,1.15412,1.15394,1.15394,130500005.0
2006-02-15 13:45:00,1.15399,1.15415,1.15399,1.15415,74299998.0
2006-02-15 13:46:00,1.15417,1.15422,1.15409,1.15409,112500002.0
2006-02-15 13:47:00,1.15405,1.1541,1.15405,1.1541,104099999.0
2006-02-15 13:48:00,1.1541,1.1541,1.15405,1.15405,39500001.0
2006-02-15 13:49:00,1.15415,1.1542,1.15413,1.15414,36900000.0
2006-02-15 13:50:00,1.1541,1.15412,1.15405,1.1541,53900000.0
2006-02-15 13:51:00,1.15413,1.15417,1.15407,1.15407,99100002.0
2006-02-15 13:52:00,1.15405,1.15415,1.15405,1.1541,76800000.0
2006-02-15 13:53:00,1.15407,1.1541,1.15407,1.1541,57399998.0
2006-02-15 13:54:00,1.15409,1.15416,1.15409,1.15416,21600000.0
2006-02-15 13:55:00,1.15423,1.15423,1.1541,1.1541,144600001.0
2006-02-15 13:56:00,1.15405,1.15413,1.15405,1.1541,116599998.0
2006-02-15 13:57:00,1.15405,1.15415,1.1539,1.1541,119100001.0
2006-02-15 13:58:00,1.1541,1.1541,1.15405,1.15405,13700000.0
2006-02-15 13:59:00,1.15401,1.15407,1.15394,1.15394,58200002.0
2006-02-15 14:00:00,1.15394,1.15406,1.15394,1.15406,27900000.0
2006-02-15 14:01:00,1.1541,1.1541,1.1541,1.1541,41599998.0
2006-02-15 14:02:00,1.15398,1.15398,1.15377,1.15377,12500000.0
2006-02-15 14:03:00,1.15357,1.15357,1.15339,1.1534,131499999.0
2006-02-15 14:04:00,1.15335,1.15343,1.15333,1.1534,104199998.0
2006-02-15 14:05:00,1.15335,1.15346,1.15333,1.15346,128300001.0
2006-02-15 14:06:00,1.15343,1.15343,1.15339,1.1534,49600001.0
2006-02-15 14:07:00,1.15327,1.15337,1.15327,1.15337,22900000.0
2006-02-15 14:08:00,1.15343,1.15343,1.15327,1.15333,131600002.0
2006-02-15 14:09:00,1.15337,1.15353,1.15337,1.15342,141300000.0
2006-02-15 14:10:00,1.15352,1.15358,1.15336,1.15358,74799999.0
2006-02-15 14:11:00,1.15359,1.15368,1.15352,1.15368,54200000.0
2006-02-15 14:12:00,1.15371,1.15378,1.15352,1.15352,73200001.0
2006-02-15 14:13:00,1.15357,1.15359,1.15343,1.15343,115500001.0
2006-02-15 14:14:00,1.15337,1.15345,1.15335,1.15337,92799999.0
2006-02-15 14:15:00,1.15335,1.15345,1.15335,1.15335,86900002.0
2006-02-15 14:16:00,1.15344,1.15346,1.15344,1.15346,48700002.0
2006-02-15 14:17:00,1.15352,1.15352,1.15339,1.15339,28100000.0
2006-02-15 14:18:00,1.1534,1.1534,1.15327,1.15329,160100000.0
2006-02-15 14:19:00,1.15341,1.15342,1.1533,1.15342,31600000.0
2006-02-15 14:20:00,1.15333,1.15333,1.15301,1.15301,95200000.0
2006-02-15 14:21:00,1.15296,1.15296,1.15274,1.15274,62699999.0
2006-02-15 14:22:00,1.15268,1.15272,1.15268,1.15272,30300000.0
2006-02-15 14:23:00,1.15279,1.15279,1.15267,1.15267,82500001.0
2006-02-15 14:24:00,1.15271,1.1528,1.15268,1.15277,115200000.0
2006-02-15 14:25:00,1.15288,1.15289,1.15283,1.15288,83600000.0
2006-02-15 14:26:00,1.15281,1.15293,1.15281,1.15291,13600000.0
2006-02-15 14:27:00,1.15296,1.15296,1.15285,1.1529,95300000.0
2006-02-15 14:28:00,1.15285,1.153,1.15277,1.153,90600000.0
2006-02-15 14:29:00,1.15298,1.15301,1.15293,1.153,88500002.0
2006-02-15 14:30:00,1.15307,1.15311,1.15307,1.15311,34500000.0
2006-02-15 14:31:00,1.15308,1.15317,1.15308,1.15317,36300000.0
2006-02-15 14:32:00,1.15318,1.1532,1.15318,1.1532,124500001.0
2006-02-15 14:33:00,1.15318,1.15325,1.15318,1.1532,28700000.0
2006-02-15 14:34:00,1.15325,1.15325,1.15312,1.15318,58200000.0
2006-02-15 14:35:00,1.15318,1.15328,1.15315,1.15315,74699999.0
2006-02-15 14:36:00,1.15327,1.15329,1.15323,1.15329,83699999.0
2006-02-15 14:37:00,1.15324,1.15324,1.15319,1.15319,32599999.0
2006-02-15 14:38:00,1.15322,1.15322,1.15312,1.1532,188899999.0
2006-02-15 14:39:00,1.15316,1.15316,1.15293,1.15293,140300000.0
2006-02-15 14:40:00,1.15284,1.15284,1.15277,1.15277,20100000.0
2006-02-15 14:41:00,1.15285,1.15285,1.15285,1.15285,12000000.0
2006-02-15 14:42:00,1.15285,1.15301,1.15285,1.15296,74200001.0
2006-02-15 14:43:00,1.1529,1.15294,1.15283,1.15294,28900000.0
2006-02-15 14:44:00,1.15287,1.15293,1.15287,1.15293,38799999.0
2006-02-15 14:45:00,1.15309,1.15332,1.15309,1.15331,110700000.0
2006-02-15 14:46:00,1.15329,1.15352,1.15329,1.15344,94200001.0
2006-02-15 14:47:00,1.15345,1.15348,1.15345,1.15345,51000001.0
2006-02-15 14:48:00,1.15346,1.15349,1.15346,1.15349,9600000.0
2006-02-15 14:49:00,1.15345,1.15348,1.15341,1.15345,86600000.0
2006-02-15 14:50:00,1.15352,1.15352,1.15335,1.15335,64900000.0
2006-02-15 14:51:00,1.15324,1.15337,1.15324,1.15328,88400001.0
2006-02-15 14:52:00,1.15338,1.15345,1.15335,1.15335,124300000.0
2006-02-15 14:53:00,1.15349,1.1537,1.15349,1.1537,43100000.0
2006-02-15 14:54:00,1.15373,1.15385,1.1537,1.15377,184200000.0
2006-02-15 14:55:00,1.15389,1.15402,1.15387,1.15402,101900001.0
2006-02-15 14:56:00,1.15397,1.15403,1.15392,1.15403,36800000.0
2006-02-15 14:57:00,1.15395,1.15397,1.15395,1.15397,59900001.0
2006-02-15 14:58:00,1.154,1.154,1.15387,1.15387,66300001.0
2006-02-15 14:59:00,1.15398,1.154,1.15391,1.15393,98800001.0
2006-02-15 15:00:00,1.15399,1.15404,1.15399,1.15404,59100000.0
2006-02-15 15:01:00,1.15389,1.15401,1.15389,1.15393,35900001.0
2006-02-15 15:02:00,1.15394,1.15408,1.15394,1.15408,83199999.0
2006-02-15 15:03:00,1.15398,1.15406,1.15398,1.154,98600002.0
2006-02-15 15:04:00,1.15398,1.15398,1.15387,1.15391,34299999.0
2006-02-15 15:05:00,1.15382,1.15382,1.15367,1.15372,67300000.0
2006-02-15 15:06:00,1.15365,1.15365,1.15345,1.15351,147200000.0
2006-02-15 15:07:00,1.15353,1.15357,1.15353,1.15357,15900000.0
2006-02-15 15:08:00,1.15354,1.15363,1.15347,1.15347,60800000.0
2006-02-15 15:09:00,1.15349,1.15357,1.15349,1.15351,78200000.0
2006-02-15 15:10:00,1.15352,1.15355,1.15338,1.15338,111399999.0
2006-02-15 15:11:00,1.15341,1.15352,1.15338,1.15352,204600001.0
2006-02-15 15:12:00,1.15352,1.15352,1.15337,1.15341,58100000.0
2006-02-15 15:13:00,1.15336,1.15348,1.15335,1.15348,82500001.0
2006-02-15 15:14:00,1.15348,1.15349,1.15335,1.15335,96900000.0
2006-02-15 15:15:00,1.15351,1.15351,1.15346,1.15348,26399999.0
2006-02-15 15:16:00,1.1535,1.15353,1.15345,1.15348,92800001.0
2006-02-15 15:17:00,1.15353,1.15363,1.15349,1.15358,83599999.0
2006-02-15 15:18:00,1.1536,1.15362,1.15357,1.15357,107300002.0
2006-02-15 15:19:00,1.15353,1.1536,1.15348,1.15348,64200002.0
2006-02-15 15:20:00,1.1535,1.15361,1.15347,1.15353,135199994.0
2006-02-15 15:21:00,1.15342,1.15347,1.15334,1.15334,63400000.0
2006-02-15 15:22:00,1.15331,1.1534,1.15329,1.15339,107799998.0
2006-02-15 15:23:00,1.15331,1.15336,1.15327,1.15327,94600000.0
2006-02-15 15:24:00,1.15332,1.15342,1.15332,1.15342,12000000.0
2006-02-15 15:25:00,1.1534,1.15344,1.15336,1.15338,203500002.0
2006-02-15 15:26:00,1.15342,1.15358,1.15342,1.15358,8900000.0
2006-02-15 15:27:00,1.15368,1.15368,1.15356,1.15368,104600002.0
2006-02-15 15:28:00,1.15367,1.15375,1.15365,1.1537,104799999.0
2006-02-15 15:29:00,1.1537,1.1537,1.15351,1.1536,78700000.0
2006-02-15 15:30:00,1.15353,1.15369,1.15353,1.15367,58699999.0
2006-02-15 15:31:00,1.15358,1.15358,1.15324,1.15324,140399997.0
2006-02-15 15:32:00,1.15325,1.1534,1.15324,1.15332,95000000.0
2006-02-15 15:33:00,1.15336,1.15348,1.15336,1.15348,81199999.0
2006-02-15 15:34:00,1.15356,1.15366,1.15346,1.15366,93000000.0
2006-02-15 15:35:00,1.15369,1.15369,1.15357,1.15361,139700001.0
2006-02-15 15:36:00,1.15355,1.15365,1.15352,1.15358,80200001.0
2006-02-15 15:37:00,1.15358,1.15371,1.15353,1.15361,148999996.0
2006-02-15 15:38:00,1.15354,1.15368,1.15354,1.15368,99899997.0
2006-02-15 15:39:00,1.15374,1.15384,1.1536,1.15369,75800000.0
2006-02-15 15:40:00,1.15366,1.15366,1.15353,1.15359,35900000.0
2006-02-15 15:41:00,1.15351,1.15369,1.15351,1.15366,59900000.0
2006-02-15 15:42:00,1.15363,1.15365,1.15358,1.15358,61500001.0
2006-02-15 15:43:00,1.15363,1.15408,1.15361,1.15408,127500001.0
2006-02-15 15:44:00,1.15423,1.15447,1.15423,1.15423,64900001.0
2006-02-15 15:45:00,1.15421,1.1543,1.15408,1.15417,145600000.0
2006-02-15 15:46:00,1.15413,1.15425,1.15413,1.1542,83600002.0
2006-02-15 15:47:00,1.15414,1.15414,1.15399,1.15401,60700001.0
2006-02-15 15:48:00,1.15425,1.15462,1.15425,1.15453,40400000.0
2006-02-15 15:49:00,1.15453,1.15453,1.15424,1.15424,131600001.0
2006-02-15 15:50:00,1.15421,1.15424,1.15412,1.15414,190300000.0
2006-02-15 15:51:00,1.15411,1.15417,1.15411,1.15417,50000001.0
2006-02-15 15:52:00,1.15405,1.15428,1.15405,1.15428,109700000.0
2006-02-15 15:53:00,1.15437,1.15437,1.15418,1.15418,74700002.0
2006-02-15 15:54:00,1.15422,1.15431,1.15422,1.15431,60699998.0
2006-02-15 15:55:00,1.15418,1.15418,1.15417,1.15417,6500000.0
2006-02-15 15:56:00,1.15412,1.15419,1.15412,1.15419,33000000.0
2006-02-15 15:57:00,1.15418,1.15418,1.1541,1.15413,175999998.0
2006-02-15 15:58:00,1.1542,1.15429,1.1542,1.1542,71500000.0
2006-02-15 15:59:00,1.15408,1.1541,1.15401,1.15409,71200000.0
2006-02-15 16:00:00,1.1538,1.1538,1.15326,1.15361,97399999.0
2006-02-15 16:01:00,1.15371,1.15376,1.1536,1.15361,109299999.0
2006-02-15 16:02:00,1.1535,1.15407,1.1535,1.15396,136499997.0
2006-02-15 16:03:00,1.15406,1.15411,1.15346,1.15346,100999998.0
2006-02-15 16:04:00,1.15335,1.15375,1.15333,1.15375,68199999.0
2006-02-15 16:05:00,1.15388,1.15395,1.1538,1.15394,135100000.0
2006-02-15 16:06:00,1.1539,1.15393,1.15386,1.15392,125099998.0
2006-02-15 16:07:00,1.154,1.15405,1.15397,1.15397,77599999.0
2006-02-15 16:08:00,1.15393,1.15398,1.15385,1.15395,141300001.0
2006-02-15 16:09:00,1.15397,1.15397,1.15368,1.15378,138600004.0
2006-02-15 16:10:00,1.15394,1.15423,1.15394,1.1542,109100001.0
2006-02-15 16:11:00,1.15423,1.15433,1.15417,1.15433,53200001.0
2006-02-15 16:12:00,1.15438,1.15454,1.15419,1.15454,60100000.0
2006-02-15 16:13:00,1.15448,1.15448,1.15435,1.15448,142999999.0
2006-02-15 16:14:00,1.15473,1.15539,1.15473,1.15519,70100001.0
2006-02-15 16:15:00,1.15511,1.15551,1.15506,1.15537,92500001.0
2006-02-15 16:16:00,1.15537,1.15543,1.15537,1.15543,26300000.0
2006-02-15 16:17:00,1.15545,1.15545,1.15513,1.15515,88800002.0
2006-02-15 16:18:00,1.1551,1.1551,1.1549,1.15501,39000000.0
2006-02-15 16:19:00,1.15503,1.15509,1.15489,1.15503,83600001.0
2006-02-15 16:20:00,1.15493,1.15493,1.15481,1.15481,38300001.0
2006-02-15 16:21:00,1.15463,1.15463,1.15437,1.1544,131700002.0
2006-02-15 16:22:00,1.15444,1.15463,1.15444,1.15461,76700001.0
2006-02-15 16:23:00,1.15463,1.15473,1.15457,1.15465,143399999.0
2006-02-15 16:24:00,1.15455,1.15455,1.15416,1.15416,81400001.0
2006-02-15 16:25:00,1.15425,1.15432,1.15422,1.15422,41100000.0
2006-02-15 16:26:00,1.15416,1.15427,1.15416,1.1542,163199999.0
2006-02-15 16:27:00,1.15419,1.15425,1.15413,1.15419,84400001.0
2006-02-15 16:28:00,1.15411,1.15416,1.15405,1.15412,111800001.0
2006-02-15 16:29:00,1.1541,1.1541,1.15393,1.15398,89800000.0
2006-02-15 16:30:00,1.15398,1.15398,1.15393,1.15393,53799999.0
2006-02-15 16:31:00,1.1539,1.15397,1.15384,1.15391,65500000.0
2006-02-15 16:32:00,1.15385,1.15385,1.15341,1.15341,151300001.0
2006-02-15 16:33:00,1.15342,1.15365,1.15342,1.15365,8800000.0
2006-02-15 16:34:00,1.15355,1.15382,1.15346,1.15346,175300001.0
2006-02-15 16:35:00,1.15346,1.15355,1.15342,1.15355,54600001.0
2006-02-15 16:36:00,1.1535,1.1535,1.15344,1.1535,148500002.0
2006-02-15 16:37:00,1.15357,1.15371,1.15357,1.15371,32600000.0
2006-02-15 16:38:00,1.15377,1.15413,1.15377,1.15401,193400002.0
2006-02-15 16:39:00,1.15404,1.15406,1.15391,1.15399,60500000.0
2006-02-15 16:40:00,1.15391,1.15405,1.15373,1.15395,105400000.0
2006-02-15 16:41:00,1.15389,1.15389,1.15365,1.15365,8800000.0
2006-02-15 16:42:00,1.1538,1.15408,1.1538,1.15399,51200000.0
2006-02-15 16:43:00,1.15385,1.15385,1.15366,1.1537,113399999.0
2006-02-15 16:44:00,1.15367,1.15367,1.15346,1.15352,57700002.0
2006-02-15 16:45:00,1.15355,1.15369,1.15355,1.15365,124800001.0
2006-02-15 16:46:00,1.15362,1.15365,1.15354,1.15356,63700001.0
2006-02-15 16:47:00,1.1536,1.15366,1.15345,1.15345,158199999.0
2006-02-15 16:48:00,1.15317,1.15317,1.15275,1.15282,152099998.0
2006-02-15 16:49:00,1.15275,1.15297,1.15275,1.15288,121500000.0
2006-02-15 16:50:00,1.15278,1.15279,1.15263,1.15263,118400000.0
2006-02-15 16:51:00,1.1525,1.15254,1.15225,1.15225,104799999.0
2006-02-15 16:52:00,1.15214,1.1522,1.15193,1.1522,138400002.0
2006-02-15 16:53:00,1.15222,1.15225,1.15216,1.15216,74699999.0
2006-02-15 16:54:00,1.1522,1.15241,1.15203,1.15241,177199998.0
2006-02-15 16:55:00,1.15252,1.15255,1.15226,1.15235,69500002.0
2006-02-15 16:56:00,1.1524,1.1526,1.1524,1.15243,147199997.0
2006-02-15 16:57:00,1.15245,1.15246,1.15245,1.15246,15300000.0
2006-02-15 16:58:00,1.15249,1.15251,1.15249,1.15251,2400000.0
2006-02-15 16:59:00,1.15233,1.15246,1.15228,1.15243,132799999.0
2006-02-15 17:00:00,1.15246,1.1534,1.15243,1.1534,107700000.0
2006-02-15 17:01:00,1.15347,1.15353,1.15287,1.15287,140700000.0
2006-02-15 17:02:00,1.15285,1.15324,1.15277,1.15297,138800002.0
2006-02-15 17:03:00,1.15302,1.15309,1.15276,1.15285,57000000.0
2006-02-15 17:04:00,1.15292,1.15309,1.15292,1.15294,105400000.0
2006-02-15 17:05:00,1.15293,1.15303,1.15285,1.15292,186199998.0
2006-02-15 17:06:00,1.15307,1.15324,1.15307,1.15315,152300001.0
2006-02-15 17:07:00,1.15325,1.15329,1.15288,1.1529,107800000.0
2006-02-15 17:08:00,1.15278,1.15308,1.15271,1.15308,148299999.0
2006-02-15 17:09:00,1.15328,1.15328,1.15322,1.15322,22599999.0
2006-02-15 17:10:00,1.15327,1.15346,1.15327,1.15338,81400000.0
2006-02-15 17:11:00,1.15317,1.1533,1.15317,1.15325,9800000.0
2006-02-15 17:12:00,1.15333,1.15347,1.1533,1.15347,105100000.0
2006-02-15 17:13:00,1.15335,1.15335,1.15319,1.15329,66299999.0
2006-02-15 17:14:00,1.15305,1.15305,1.1526,1.1526,31300000.0
2006-02-15 17:15:00,1.15259,1.15272,1.15251,1.15251,41600000.0
2006-02-15 17:16:00,1.15255,1.15279,1.15255,1.15258,93100001.0
2006-02-15 17:17:00,1.15262,1.15264,1.15235,1.15252,103200001.0
2006-02-15 17:18:00,1.1523,1.1523,1.15205,1.15205,7200000.0
2006-02-15 17:19:00,1.15182,1.15183,1.15137,1.15137,44899999.0
2006-02-15 17:20:00,1.15129,1.15172,1.15129,1.1517,164700000.0
2006-02-15 17:21:00,1.15168,1.1519,1.15166,1.15179,137800002.0
2006-02-15 17:22:00,1.15168,1.15168,1.15143,1.15162,43300000.0
2006-02-15 17:23:00,1.15165,1.15165,1.15112,1.15112,51300000.0
2006-02-15 17:24:00,1.15103,1.15138,1.15103,1.15138,45800000.0
2006-02-15 17:25:00,1.15153,1.15168,1.15145,1.15145,89899998.0
2006-02-15 17:26:00,1.15146,1.15174,1.15134,1.15174,105899999.0
2006-02-15 17:27:00,1.15208,1.15246,1.15208,1.15246,121700002.0
2006-02-15 17:28:00,1.15243,1.15287,1.15237,1.15287,115200000.0
2006-02-15 17:29:00,1.15274,1.15274,1.15256,1.15256,11900000.0
2006-02-15 17:30:00,1.15238,1.15279,1.15234,1.15279,74400000.0
2006-02-15 17:31:00,1.15278,1.15283,1.15278,1.15283,10900000.0
2006-02-15 17:32:00,1.15283,1.15283,1.15263,1.15263,35000000.0
2006-02-15 17:33:00,1.15266,1.15305,1.15266,1.15305,71000001.0
2006-02-15 17:34:00,1.15288,1.15333,1.15288,1.15317,45000000.0
2006-02-15 17:35:00,1.153,1.15334,1.153,1.15325,29900000.0
2006-02-15 17:36:00,1.15361,1.15369,1.15361,1.15369,25000001.0
2006-02-15 17:37:00,1.15393,1.15393,1.15362,1.15362,64299999.0
2006-02-15 17:38:00,1.15355,1.15364,1.15345,1.15348,184799998.0
2006-02-15 17:39:00,1.15353,1.1536,1.15335,1.1534,145499999.0
2006-02-15 17:40:00,1.15338,1.15341,1.15318,1.15341,112900000.0
2006-02-15 17:41:00,1.15355,1.15384,1.15355,1.15378,29300000.0
2006-02-15 17:42:00,1.15376,1.15385,1.15369,1.1538,139100000.0
2006-02-15 17:43:00,1.15375,1.15385,1.15352,1.15385,67300000.0
2006-02-15 17:44:00,1.15385,1.154,1.15378,1.154,79600001.0
2006-02-15 17:45:00,1.15398,1.154,1.1538,1.1538,54300002.0
2006-02-15 17:46:00,1.15402,1.15415,1.15402,1.15412,55400001.0
2006-02-15 17:47:00,1.15395,1.15396,1.15387,1.15396,69799999.0
2006-02-15 17:48:00,1.1538,1.15398,1.15375,1.15379,159600001.0
2006-02-15 17:49:00,1.1536,1.15375,1.1536,1.15375,142200002.0
2006-02-15 17:50:00,1.1538,1.15391,1.15362,1.15386,148600000.0
2006-02-15 17:51:00,1.1539,1.1539,1.1538,1.1538,26300001.0
2006-02-15 17:52:00,1.15388,1.15398,1.15367,1.15367,52400001.0
2006-02-15 17:53:00,1.15362,1.15374,1.15362,1.15365,113299999.0
2006-02-15 17:54:00,1.15366,1.15368,1.1535,1.15358,31500000.0
2006-02-15 17:55:00,1.1535,1.1535,1.15342,1.1535,127799998.0
2006-02-15 17:56:00,1.15353,1.15353,1.15335,1.15352,123899998.0
2006-02-15 17:57:00,1.15357,1.15366,1.15327,1.15327,153299999.0
2006-02-15 17:58:00,1.15315,1.15324,1.15305,1.15324,119300001.0
2006-02-15 17:59:00,1.15323,1.1534,1.15323,1.15333,82900001.0
2006-02-15 18:00:00,1.1532,1.1532,1.15294,1.15305,127200001.0
2006-02-15 18:01:00,1.153,1.15318,1.153,1.15315,551000002.0
2006-02-15 18:02:00,1.15315,1.1533,1.15315,1.15318,797600000.0
2006-02-15 18:03:00,1.15323,1.1535,1.15323,1.1534,741200009.0
2006-02-15 18:04:00,1.15343,1.15374,1.15343,1.15362,707299999.0
2006-02-15 18:05:00,1.1538,1.15391,1.15372,1.15382,1069100003.0
2006-02-15 18:06:00,1.15377,1.15377,1.15362,1.15377,704799993.0
2006-02-15 18:07:00,1.15377,1.15382,1.15361,1.15363,1252599997.0
2006-02-15 18:08:00,1.15357,1.15364,1.15336,1.1535,1046000000.0
2006-02-15 18:09:00,1.15341,1.1535,1.15334,1.15339,547499999.0
2006-02-15 18:10:00,1.15351,1.1536,1.15341,1.15347,696799999.0
2006-02-15 18:11:00,1.15357,1.15367,1.15337,1.15367,852000004.0
2006-02-15 18:12:00,1.15382,1.15391,1.15346,1.15346,98400001.0
2006-02-15 18:13:00,1.15372,1.15387,1.15352,1.15367,384999998.0
2006-02-15 18:14:00,1.15365,1.15371,1.15349,1.15352,454500001.0
2006-02-15 18:15:00,1.15353,1.15376,1.15353,1.15362,551799999.0
2006-02-15 18:16:00,1.1536,1.15363,1.15347,1.1536,472700000.0
2006-02-15 18:17:00,1.15357,1.1537,1.15352,1.15368,753099993.0
2006-02-15 18:18:00,1.15371,1.15381,1.15363,1.1537,632700003.0
2006-02-15 18:19:00,1.15373,1.15374,1.15355,1.15355,184100002.0
2006-02-15 18:20:00,1.15359,1.15364,1.15344,1.15348,708200004.0
2006-02-15 18:21:00,1.15353,1.15362,1.15351,1.1536,128500000.0
2006-02-15 18:22:00,1.15368,1.15393,1.15368,1.15393,210200000.0
2006-02-15 18:23:00,1.15394,1.15414,1.15394,1.15412,424900000.0
2006-02-15 18:24:00,1.15413,1.15424,1.15406,1.15415,628399998.0
2006-02-15 18:25:00,1.15414,1.15414,1.15396,1.15409,492700003.0
2006-02-15 18:26:00,1.15409,1.15419,1.15399,1.154,1043500011.0
2006-02-15 18:27:00,1.15403,1.15417,1.15403,1.15406,475899996.0
2006-02-15 18:28:00,1.15407,1.15411,1.15399,1.15402,295400002.0
2006-02-15 18:29:00,1.15401,1.15407,1.15399,1.15401,426200001.0
2006-02-15 18:30:00,1.15406,1.15425,1.154,1.15425,487499999.0
2006-02-15 18:31:00,1.15432,1.15445,1.15429,1.15429,394199998.0
2006-02-15 18:32:00,1.15428,1.15451,1.15418,1.1544,326900004.0
2006-02-15 18:33:00,1.15444,1.15458,1.15432,1.15436,513100000.0
2006-02-15 18:34:00,1.15433,1.15444,1.15431,1.15444,329000003.0
2006-02-15 18:35:00,1.15438,1.15442,1.15432,1.1544,642299993.0
2006-02-15 18:36:00,1.15436,1.15436,1.15422,1.1543,410500005.0
2006-02-15 18:37:00,1.15435,1.1544,1.15432,1.15436,38200000.0
2006-02-15 18:38:00,1.1544,1.1544,1.15421,1.1543,221600000.0
2006-02-15 18:39:00,1.15425,1.15426,1.1541,1.15413,240000002.0
2006-02-15 18:40:00,1.15408,1.15413,1.15398,1.15409,721900008.0
2006-02-15 18:41:00,1.15413,1.15421,1.1541,1.15415,267800002.0
2006-02-15 18:42:00,1.15417,1.15424,1.15405,1.15423,417499997.0
2006-02-15 18:43:00,1.15432,1.15459,1.15432,1.15458,587800001.0
2006-02-15 18:44:00,1.1547,1.15475,1.15465,1.1547,194499998.0
2006-02-15 18:45:00,1.15475,1.15486,1.1546,1.1546,543699997.0
2006-02-15 18:46:00,1.15455,1.15462,1.15451,1.15452,287800003.0
2006-02-15 18:47:00,1.15452,1.15458,1.15383,1.15389,104100000.0
2006-02-15 18:48:00,1.15381,1.15392,1.15369,1.15392,198200001.0
2006-02-15 18:49:00,1.15408,1.15428,1.15408,1.15427,96100001.0
2006-02-15 18:50:00,1.15412,1.15421,1.15404,1.15411,97800000.0
2006-02-15 18:51:00,1.1539,1.15404,1.15377,1.15383,177700003.0
2006-02-15 18:52:00,1.1538,1.15393,1.1537,1.15384,156900001.0
2006-02-15 18:53:00,1.1539,1.15401,1.15377,1.15383,701800002.0
2006-02-15 18:54:00,1.15384,1.15387,1.15376,1.15384,190000002.0
2006-02-15 18:55:00,1.15387,1.15397,1.15387,1.1539,467400000.0
2006-02-15 18:56:00,1.15401,1.15456,1.15392,1.15441,245900001.0
2006-02-15 18:57:00,1.15447,1.15447,1.15426,1.15433,336199997.0
2006-02-15 18:58:00,1.15437,1.15438,1.15412,1.15412,134799996.0
2006-02-15 18:59:00,1.15405,1.15405,1.15392,1.15392,717900002.0
2006-02-15 19:00:00,1.15395,1.15411,1.15364,1.15364,236600001.0
2006-02-15 19:01:00,1.15358,1.15371,1.15345,1.15371,116200003.0
2006-02-15 19:02:00,1.15382,1.15396,1.15382,1.1539,145499999.0
2006-02-15 19:03:00,1.15392,1.15405,1.15391,1.15395,435999998.0
2006-02-15 19:04:00,1.15397,1.15402,1.15384,1.15385,235300000.0
2006-02-15 19:05:00,1.15388,1.15413,1.15388,1.154,237499999.0
2006-02-15 19:06:00,1.15405,1.15433,1.15405,1.15425,430599998.0
2006-02-15 19:07:00,1.15442,1.15445,1.15422,1.15427,83900001.0
2006-02-15 19:08:00,1.15423,1.15425,1.15415,1.15423,482300002.0
2006-02-15 19:09:00,1.15421,1.15423,1.15408,1.15408,521400001.0
2006-02-15 19:10:00,1.15408,1.15422,1.15401,1.15421,89399999.0
2006-02-15 19:11:00,1.15423,1.15425,1.15413,1.15415,369400001.0
2006-02-15 19:12:00,1.15414,1.15423,1.15408,1.1542,233000001.0
2006-02-15 19:13:00,1.15422,1.15424,1.15417,1.1542,237200001.0
2006-02-15 19:14:00,1.15415,1.15448,1.154,1.15445,345300003.0
2006-02-15 19:15:00,1.15435,1.15447,1.15432,1.15432,430900000.0
2006-02-15 19:16:00,1.15429,1.15437,1.15421,1.1543,247200002.0
2006-02-15 19:17:00,1.15433,1.15459,1.15433,1.15459,184599997.0
2006-02-15 19:18:00,1.15466,1.1551,1.15466,1.15508,549799997.0
2006-02-15 19:19:00,1.15505,1.15524,1.15504,1.15518,79899998.0
2006-02-15 19:20:00,1.15523,1.15529,1.15522,1.15524,224500003.0
2006-02-15 19:21:00,1.15533,1.15538,1.1553,1.1553,214600000.0
2006-02-15 19:22:00,1.1553,1.15558,1.15528,1.15558,312000003.0
2006-02-15 19:23:00,1.15545,1.15602,1.15545,1.15602,101799998.0
2006-02-15 19:24:00,1.15598,1.15605,1.15586,1.156,190700000.0
2006-02-15 19:25:00,1.15597,1.15607,1.15597,1.15605,77700000.0
2006-02-15 19:26:00,1.15614,1.15648,1.1561,1.15648,98300002.0
2006-02-15 19:27:00,1.15657,1.15696,1.15657,1.15663,335600002.0
2006-02-15 19:28:00,1.15663,1.15713,1.15663,1.15713,162300000.0
2006-02-15 19:29:00,1.15722,1.15722,1.15698,1.15701,101600002.0
2006-02-15 19:30:00,1.15702,1.15702,1.15682,1.15696,102300001.0
2006-02-15 19:31:00,1.15698,1.15714,1.15695,1.15714,76800000.0
2006-02-15 19:32:00,1.1572,1.1572,1.15706,1.15706,99299999.0
2006-02-15 19:33:00,1.15709,1.1575,1.15709,1.15727,281399998.0
2006-02-15 19:34:00,1.15737,1.15794,1.15737,1.15794,57699999.0
2006-02-15 19:35:00,1.15811,1.15835,1.15811,1.1582,64600000.0
2006-02-15 19:36:00,1.15821,1.15831,1.15817,1.15817,160200002.0
2006-02-15 19:37:00,1.15827,1.15838,1.15806,1.15813,430200002.0
2006-02-15 19:38:00,1.15803,1.15805,1.15766,1.15767,176600001.0
2006-02-15 19:39:00,1.15768,1.15816,1.15768,1.1581,424200006.0
2006-02-15 19:40:00,1.15815,1.15815,1.15785,1.15813,186700000.0
2006-02-15 19:41:00,1.1581,1.15821,1.15798,1.15809,205199999.0
2006-02-15 19:42:00,1.15808,1.15809,1.15787,1.15787,148500000.0
2006-02-15 19:43:00,1.15792,1.15794,1.15777,1.15788,167199997.0
2006-02-15 19:44:00,1.15789,1.15794,1.1577,1.1577,62500002.0
2006-02-15 19:45:00,1.15761,1.15768,1.15761,1.15763,74199999.0
2006-02-15 19:46:00,1.15766,1.15766,1.15752,1.15752,37800000.0
2006-02-15 19:47:00,1.15735,1.15735,1.15725,1.15725,17600000.0
2006-02-15 19:48:00,1.15704,1.15704,1.15689,1.157,121900001.0
2006-02-15 19:49:00,1.15709,1.15715,1.15706,1.1571,169100002.0
2006-02-15 19:50:00,1.15714,1.15727,1.15714,1.15727,109000001.0
2006-02-15 19:51:00,1.15735,1.15742,1.15735,1.15742,33100000.0
2006-02-15 19:52:00,1.15749,1.15754,1.15746,1.15752,95299998.0
2006-02-15 19:53:00,1.15762,1.1581,1.15758,1.15808,205699997.0
2006-02-15 19:54:00,1.1581,1.1581,1.1581,1.1581,18200000.0
2006-02-15 19:55:00,1.15828,1.15844,1.15819,1.15819,81900000.0
2006-02-15 19:56:00,1.15831,1.15831,1.15807,1.15807,189899999.0
2006-02-15 19:57:00,1.15805,1.15813,1.15805,1.15813,212700002.0
2006-02-15 19:58:00,1.15817,1.15819,1.15791,1.15791,107999997.0
2006-02-15 19:59:00,1.15775,1.15775,1.15743,1.15762,156700001.0
2006-02-15 20:00:00,1.15763,1.15777,1.15753,1.1576,101100001.0
2006-02-15 20:01:00,1.15762,1.15768,1.15762,1.15762,105400001.0
2006-02-15 20:02:00,1.15763,1.15771,1.15761,1.15764,91000000.0
2006-02-15 20:03:00,1.15765,1.15765,1.15741,1.15754,517499998.0
2006-02-15 20:04:00,1.15763,1.15802,1.15763,1.15802,149200002.0
2006-02-15 20:05:00,1.15812,1.15825,1.15809,1.15821,32499999.0
2006-02-15 20:06:00,1.15832,1.15845,1.15832,1.1584,76600000.0
2006-02-15 20:07:00,1.15837,1.1584,1.15828,1.15838,166800000.0
2006-02-15 20:08:00,1.1584,1.1585,1.15837,1.15844,337200004.0
2006-02-15 20:09:00,1.15837,1.1584,1.15825,1.15833,281700000.0
2006-02-15 20:10:00,1.15829,1.15829,1.15822,1.15825,57800000.0
2006-02-15 20:11:00,1.15824,1.15824,1.15821,1.15821,120500000.0
2006-02-15 20:12:00,1.1582,1.15831,1.15815,1.15822,630800002.0
2006-02-15 20:13:00,1.15821,1.15821,1.1581,1.15818,76400000.0
2006-02-15 20:14:00,1.15808,1.15808,1.15775,1.15781,102000001.0
2006-02-15 20:15:00,1.15788,1.15794,1.15784,1.15788,493499993.0
2006-02-15 20:16:00,1.15793,1.15812,1.15789,1.15789,655299997.0
2006-02-15 20:17:00,1.1579,1.1582,1.15789,1.1582,306799997.0
2006-02-15 20:18:00,1.15824,1.15824,1.15799,1.15812,116500000.0
2006-02-15 20:19:00,1.15809,1.15815,1.15806,1.15807,51200000.0
2006-02-15 20:20:00,1.15804,1.15812,1.15803,1.15804,345300000.0
2006-02-15 20:21:00,1.15803,1.15808,1.15796,1.15799,446800000.0
2006-02-15 20:22:00,1.15798,1.15802,1.15785,1.15802,444000005.0
2006-02-15 20:23:00,1.15801,1.15801,1.15786,1.15796,483700001.0
2006-02-15 20:24:00,1.158,1.15809,1.158,1.15804,282900003.0
2006-02-15 20:25:00,1.15807,1.15807,1.15796,1.15802,87599999.0
2006-02-15 20:26:00,1.15805,1.15805,1.15802,1.15802,133200003.0
2006-02-15 20:27:00,1.15803,1.15821,1.15803,1.15811,87199999.0
2006-02-15 20:28:00,1.15815,1.15825,1.15815,1.1582,809400003.0
2006-02-15 20:29:00,1.15812,1.1582,1.15805,1.15814,458500001.0
2006-02-15 20:30:00,1.15813,1.15822,1.15812,1.1582,251600002.0
2006-02-15 20:31:00,1.15823,1.15823,1.15808,1.15812,529099999.0
2006-02-15 20:32:00,1.15813,1.1582,1.15813,1.1582,334499999.0
2006-02-15 20:33:00,1.15816,1.15838,1.15816,1.15834,201500000.0
2006-02-15 20:34:00,1.15835,1.15839,1.15834,1.15836,80199998.0
2006-02-15 20:35:00,1.15834,1.15834,1.15822,1.15828,115800001.0
2006-02-15 20:36:00,1.15828,1.15828,1.15814,1.15822,348799999.0
2006-02-15 20:37:00,1.15824,1.15828,1.1582,1.15824,236000000.0
2006-02-15 20:38:00,1.15824,1.1583,1.15818,1.15822,509800006.0
2006-02-15 20:39:00,1.15822,1.1584,1.15819,1.1584,410400003.0
2006-02-15 20:40:00,1.15845,1.15848,1.15833,1.15835,282799997.0
2006-02-15 20:41:00,1.15844,1.15864,1.15844,1.15864,377199999.0
2006-02-15 20:42:00,1.15876,1.15906,1.15876,1.15905,399200000.0
2006-02-15 20:43:00,1.15905,1.1591,1.15899,1.15903,169399999.0
2006-02-15 20:44:00,1.15903,1.15911,1.15889,1.15902,109300000.0
2006-02-15 20:45:00,1.15897,1.15897,1.1586,1.1586,187400002.0
2006-02-15 20:46:00,1.1586,1.15877,1.1586,1.15877,165900000.0
2006-02-15 20:47:00,1.15879,1.15881,1.15866,1.15877,168700002.0
2006-02-15 20:48:00,1.15879,1.15879,1.15871,1.15878,103500001.0
2006-02-15 20:49:00,1.15879,1.15882,1.15867,1.15876,428000002.0
2006-02-15 20:50:00,1.1587,1.15875,1.1587,1.1587,214099999.0
2006-02-15 20:51:00,1.15876,1.1588,1.15873,1.15875,102600000.0
2006-02-15 20:52:00,1.15876,1.15877,1.15851,1.15851,54699998.0
2006-02-15 20:53:00,1.1584,1.15849,1.15837,1.15837,195700001.0
2006-02-15 20:54:00,1.1584,1.15845,1.1583,1.15835,589899996.0
2006-02-15 20:55:00,1.15845,1.1585,1.15842,1.15842,235699999.0
2006-02-15 20:56:00,1.15838,1.1584,1.15825,1.15826,330500002.0
2006-02-15 20:57:00,1.15816,1.15825,1.15806,1.15814,398800002.0
2006-02-15 20:58:00,1.15812,1.15826,1.15793,1.15823,243200000.0
2006-02-15 20:59:00,1.15818,1.15829,1.15818,1.15825,331300002.0
2006-02-15 21:00:00,1.15825,1.15828,1.15815,1.1582,986400011.0
2006-02-15 21:01:00,1.1582,1.15825,1.15815,1.1582,612299999.0
2006-02-15 21:02:00,1.15815,1.15821,1.15809,1.15814,141599998.0
2006-02-15 21:03:00,1.15821,1.15821,1.158,1.15808,637199999.0
2006-02-15 21:04:00,1.15813,1.15823,1.15809,1.15817,695700004.0
2006-02-15 21:05:00,1.15812,1.15817,1.158,1.1581,859200002.0
2006-02-15 21:06:00,1.1582,1.1582,1.15815,1.15818,108600001.0
2006-02-15 21:07:00,1.1582,1.15825,1.1581,1.15813,553300001.0
2006-02-15 21:08:00,1.1581,1.15825,1.15809,1.1582,156399999.0
2006-02-15 21:09:00,1.1581,1.15822,1.15809,1.1582,106000000.0
2006-02-15 21:10:00,1.15818,1.15825,1.15812,1.15813,318199999.0
2006-02-15 21:11:00,1.15813,1.15825,1.15809,1.15809,255399998.0
2006-02-15 21:12:00,1.15812,1.15821,1.15811,1.15816,253300004.0
2006-02-15 21:13:00,1.15818,1.15827,1.15813,1.15813,366200002.0
2006-02-15 21:14:00,1.15818,1.15818,1.15806,1.15808,159399998.0
2006-02-15 21:15:00,1.15806,1.15814,1.15806,1.15814,86099999.0
2006-02-15 21:16:00,1.15809,1.15813,1.15802,1.15802,67000000.0
2006-02-15 21:17:00,1.15809,1.15818,1.15809,1.15816,63399999.0
2006-02-15 21:18:00,1.15822,1.15828,1.15817,1.15827,83700000.0
2006-02-15 21:19:00,1.15824,1.15829,1.15821,1.15825,127500001.0
2006-02-15 21:20:00,1.1582,1.1582,1.1581,1.1581,42500000.0
2006-02-15 21:21:00,1.15807,1.15812,1.15807,1.15812,79099998.0
2006-02-15 21:22:00,1.15793,1.15807,1.15779,1.15797,158499997.0
2006-02-15 21:23:00,1.15781,1.15789,1.15781,1.15789,3400000.0
2006-02-15 21:24:00,1.15775,1.15775,1.1577,1.1577,14200000.0
2006-02-15 21:25:00,1.15777,1.15777,1.15772,1.15772,95600001.0
2006-02-15 21:26:00,1.15767,1.15767,1.15746,1.15757,163600000.0
2006-02-15 21:27:00,1.15761,1.15768,1.1576,1.15761,95300000.0
2006-02-15 21:28:00,1.15758,1.15759,1.1573,1.15742,239199997.0
2006-02-15 21:29:00,1.1574,1.15742,1.15728,1.1574,94300001.0
2006-02-15 21:30:00,1.15755,1.15766,1.15755,1.15762,156699996.0
2006-02-15 21:31:00,1.15753,1.15753,1.15738,1.15739,26300000.0
2006-02-15 21:32:00,1.15736,1.15736,1.15716,1.1573,227000001.0
2006-02-15 21:33:00,1.15745,1.15745,1.15735,1.15735,130200002.0
2006-02-15 21:34:00,1.1574,1.1574,1.1574,1.1574,66600000.0
2006-02-15 21:35:00,1.1574,1.15742,1.1574,1.1574,38000000.0
2006-02-15 21:36:00,1.1574,1.15749,1.1574,1.15744,47100000.0
2006-02-15 21:37:00,1.15757,1.15757,1.1575,1.1575,41699999.0
2006-02-15 21:38:00,1.1575,1.15755,1.1575,1.1575,110499999.0
2006-02-15 21:39:00,1.1575,1.1575,1.15745,1.1575,304100002.0
2006-02-15 21:40:00,1.1575,1.1575,1.15742,1.15745,284799998.0
2006-02-15 21:41:00,1.15753,1.15753,1.15748,1.1575,47900001.0
2006-02-15 21:42:00,1.15746,1.15748,1.1574,1.15748,65500000.0
2006-02-15 21:43:00,1.15748,1.15748,1.15737,1.1574,63700001.0
2006-02-15 21:44:00,1.15745,1.1575,1.15745,1.1575,69500000.0
2006-02-15 21:45:00,1.1575,1.1575,1.15742,1.15742,122600000.0
2006-02-15 21:46:00,1.15736,1.1574,1.15728,1.15729,230800000.0
2006-02-15 21:47:00,1.15721,1.15726,1.15703,1.15703,182900002.0
2006-02-15 21:48:00,1.15703,1.15715,1.15703,1.15712,83300001.0
2006-02-15 21:49:00,1.15705,1.15715,1.15702,1.15708,66799999.0
2006-02-15 21:50:00,1.15703,1.15716,1.15701,1.15716,66000001.0
2006-02-15 21:51:00,1.1572,1.1572,1.15713,1.15713,137100000.0
2006-02-15 21:52:00,1.15712,1.15717,1.15712,1.15713,93300002.0
2006-02-15 21:53:00,1.15713,1.15727,1.15713,1.15719,145599999.0
2006-02-15 21:54:00,1.1572,1.15725,1.15715,1.15715,144300002.0
2006-02-15 21:55:00,1.15718,1.15718,1.15712,1.15718,106399999.0
2006-02-15 21:56:00,1.15724,1.15729,1.15724,1.15729,19400000.0
2006-02-15 21:57:00,1.15727,1.15743,1.15727,1.15743,45500002.0
2006-02-15 21:58:00,1.15737,1.15751,1.15737,1.15744,59499999.0
2006-02-15 21:59:00,1.15731,1.15746,1.15731,1.15746,203500003.0
2006-02-15 22:00:00,1.15746,1.15746,1.15719,1.15722,199899998.0
2006-02-15 22:01:00,1.1573,1.15739,1.1573,1.15737,145999998.0
2006-02-15 22:02:00,1.15732,1.15743,1.15717,1.15717,423900001.0
2006-02-15 22:03:00,1.15713,1.1572,1.15699,1.15713,229300001.0
2006-02-15 22:04:00,1.1572,1.1572,1.1571,1.15715,179700000.0
2006-02-15 22:05:00,1.15715,1.1572,1.1571,1.1571,116199999.0
2006-02-15 22:06:00,1.15711,1.15725,1.15711,1.15713,190299999.0
2006-02-15 22:07:00,1.1572,1.1572,1.1571,1.1572,60700001.0
2006-02-15 22:08:00,1.15718,1.15723,1.15712,1.15717,127599999.0
2006-02-15 22:09:00,1.15703,1.15713,1.15703,1.15706,216600001.0
2006-02-15 22:10:00,1.15705,1.15705,1.157,1.157,118000003.0
2006-02-15 22:11:00,1.15701,1.15703,1.15701,1.15701,66200001.0
2006-02-15 22:12:00,1.15702,1.15714,1.15702,1.1571,99200003.0
2006-02-15 22:13:00,1.1571,1.15715,1.1571,1.1571,37599999.0
2006-02-15 22:14:00,1.15711,1.15711,1.15683,1.1569,188500002.0
2006-02-15 22:15:00,1.15694,1.15694,1.15674,1.1568,193100003.0
2006-02-15 22:16:00,1.15679,1.15686,1.15673,1.15686,124299999.0
2006-02-15 22:17:00,1.1568,1.15685,1.15675,1.15685,62200000.0
2006-02-15 22:18:00,1.15683,1.15683,1.15679,1.15683,93999999.0
2006-02-15 22:19:00,1.15679,1.15691,1.15679,1.15689,95700001.0
2006-02-15 22:20:00,1.15689,1.15695,1.15688,1.15695,59799998.0
2006-02-15 22:21:00,1.15698,1.15712,1.15695,1.15695,185700003.0
2006-02-15 22:22:00,1.15695,1.15705,1.15695,1.15695,116000002.0
2006-02-15 22:23:00,1.15705,1.15724,1.15705,1.15722,125100001.0
2006-02-15 22:24:00,1.15726,1.15727,1.15719,1.15725,167200000.0
2006-02-15 22:25:00,1.15722,1.15722,1.15705,1.15705,50100000.0
2006-02-15 22:26:00,1.15711,1.15733,1.15711,1.15726,62500000.0
2006-02-15 22:27:00,1.15724,1.15733,1.15722,1.15722,358700000.0
2006-02-15 22:28:00,1.15719,1.15726,1.15719,1.15726,4600000.0
2006-02-15 22:29:00,1.1573,1.15735,1.15725,1.15725,164500003.0
2006-02-15 22:30:00,1.15725,1.15725,1.1572,1.15725,96500001.0
2006-02-15 22:31:00,1.1573,1.1573,1.15725,1.15725,13500000.0
2006-02-15 22:32:00,1.15723,1.15723,1.15711,1.15719,91900001.0
2006-02-15 22:33:00,1.15725,1.1573,1.15725,1.1573,172400003.0
2006-02-15 22:34:00,1.15723,1.15731,1.15717,1.15728,275600000.0
2006-02-15 22:35:00,1.15733,1.15733,1.15721,1.15728,184700001.0
2006-02-15 22:36:00,1.15726,1.15726,1.15707,1.15707,90000001.0
2006-02-15 22:37:00,1.15709,1.15722,1.15709,1.1571,150999999.0
2006-02-15 22:38:00,1.15719,1.15733,1.15719,1.15725,92600000.0
2006-02-15 22:39:00,1.1573,1.1573,1.1572,1.1572,207900003.0
2006-02-15 22:40:00,1.15732,1.15732,1.15725,1.15725,57100001.0
2006-02-15 22:41:00,1.15723,1.15723,1.15712,1.15712,50600000.0
2006-02-15 22:42:00,1.15715,1.15715,1.15715,1.15715,41600000.0
2006-02-15 22:43:00,1.15716,1.15728,1.15712,1.15728,338599999.0
2006-02-15 22:44:00,1.15729,1.15733,1.15715,1.15715,140199999.0
2006-02-15 22:45:00,1.15715,1.1572,1.15715,1.1572,22500000.0
2006-02-15 22:46:00,1.15725,1.15728,1.1572,1.15725,81399999.0
2006-02-15 22:47:00,1.15719,1.15719,1.15716,1.15716,19700000.0
2006-02-15 22:48:00,1.15726,1.15726,1.15716,1.15716,97400000.0
2006-02-15 22:49:00,1.15723,1.15727,1.15722,1.15722,68700000.0
2006-02-15 22:50:00,1.15737,1.15763,1.15737,1.15748,71899999.0
2006-02-15 22:51:00,1.15763,1.1579,1.15763,1.15777,106599999.0
2006-02-15 22:52:00,1.15772,1.15793,1.15772,1.15788,196000001.0
2006-02-15 22:53:00,1.15803,1.15819,1.158,1.15805,58299999.0
2006-02-15 22:54:00,1.15805,1.1581,1.15805,1.15805,185900000.0
2006-02-15 22:55:00,1.15808,1.15814,1.15798,1.15805,414999998.0
2006-02-15 22:56:00,1.15803,1.15803,1.15792,1.15792,53500000.0
2006-02-15 22:57:00,1.1579,1.15795,1.1579,1.1579,130699996.0
2006-02-15 22:58:00,1.158,1.158,1.1579,1.158,108900002.0
2006-02-15 22:59:00,1.15795,1.15795,1.15765,1.15775,82900001.0
2006-02-15 23:00:00,1.15769,1.15803,1.15769,1.15795,57599999.0
2006-02-15 23:01:00,1.15797,1.15799,1.15785,1.15785,71800000.0
2006-02-15 23:02:00,1.15779,1.15782,1.15773,1.15778,257699999.0
2006-02-15 23:03:00,1.15773,1.15785,1.15773,1.15778,34400001.0
2006-02-15 23:04:00,1.15781,1.15781,1.15773,1.15773,42400000.0
2006-02-15 23:05:00,1.1577,1.15775,1.15759,1.15759,77499999.0
2006-02-15 23:06:00,1.1576,1.15765,1.1575,1.1576,132900000.0
2006-02-15 23:07:00,1.1576,1.15775,1.15754,1.15775,70000001.0
2006-02-15 23:08:00,1.15772,1.15772,1.15757,1.1576,56500000.0
2006-02-15 23:09:00,1.1576,1.15765,1.15752,1.15765,90700001.0
2006-02-15 23:10:00,1.15772,1.15786,1.15772,1.15785,25500000.0
2006-02-15 23:11:00,1.15791,1.15798,1.15773,1.15795,128800001.0
2006-02-15 23:12:00,1.15793,1.15793,1.15774,1.15789,110500000.0
2006-02-15 23:13:00,1.1579,1.15795,1.15785,1.15795,130599997.0
2006-02-15 23:14:00,1.15788,1.15793,1.15785,1.15785,88000003.0
2006-02-15 23:15:00,1.15791,1.15796,1.15786,1.1579,74400000.0
2006-02-15 23:16:00,1.1579,1.15792,1.15785,1.1579,95400001.0
2006-02-15 23:17:00,1.15786,1.15796,1.15784,1.15785,99600001.0
2006-02-15 23:18:00,1.15792,1.15796,1.15789,1.15792,36500000.0
2006-02-15 23:19:00,1.15793,1.15797,1.15793,1.15797,7600000.0
2006-02-15 23:20:00,1.15799,1.15799,1.15787,1.15787,43100000.0
2006-02-15 23:21:00,1.15787,1.15796,1.15787,1.15796,69599999.0
2006-02-15 23:22:00,1.1579,1.15797,1.1578,1.1579,149300001.0
2006-02-15 23:23:00,1.15792,1.15805,1.15789,1.15789,70300000.0
2006-02-15 23:24:00,1.1579,1.1579,1.1579,1.1579,7700000.0
2006-02-15 23:25:00,1.15798,1.15798,1.15785,1.15785,102599999.0
2006-02-15 23:26:00,1.15784,1.15796,1.15781,1.1579,123100002.0
2006-02-15 23:27:00,1.1579,1.15801,1.15787,1.15787,120000001.0
2006-02-15 23:28:00,1.15784,1.15791,1.15783,1.15786,105799997.0
2006-02-15 23:29:00,1.15793,1.15793,1.1579,1.1579,37000000.0
2006-02-15 23:30:00,1.15787,1.15793,1.15787,1.15789,14700000.0
2006-02-15 23:31:00,1.1579,1.1579,1.1579,1.1579,23099999.0
2006-02-15 23:32:00,1.15796,1.15805,1.15792,1.15797,98300000.0
2006-02-15 23:33:00,1.15788,1.15788,1.15761,1.15761,55100000.0
2006-02-15 23:34:00,1.1575,1.15762,1.15745,1.15762,113000000.0
2006-02-15 23:35:00,1.1574,1.1574,1.157,1.15703,100099998.0
2006-02-15 23:36:00,1.15699,1.15702,1.15684,1.15684,171800000.0
2006-02-15 23:37:00,1.15681,1.15689,1.15681,1.15689,49300002.0
2006-02-15 23:38:00,1.15686,1.15703,1.15686,1.15698,69900000.0
2006-02-15 23:39:00,1.15697,1.157,1.15697,1.157,61900001.0
2006-02-15 23:40:00,1.15699,1.15713,1.15699,1.1571,77499999.0
2006-02-15 23:41:00,1.15708,1.15714,1.15702,1.15714,138500000.0
2006-02-15 23:42:00,1.1571,1.15722,1.15706,1.15717,148299999.0
2006-02-15 23:43:00,1.1572,1.15725,1.1572,1.1572,38800000.0
2006-02-15 23:44:00,1.15717,1.15717,1.157,1.15705,172099999.0
2006-02-15 23:45:00,1.15713,1.15713,1.157,1.15705,75800001.0
2006-02-15 23:46:00,1.15687,1.15687,1.15678,1.15678,19099999.0
2006-02-15 23:47:00,1.1566,1.1566,1.1564,1.1564,37400000.0
2006-02-15 23:48:00,1.15633,1.15638,1.15633,1.15634,114199998.0
2006-02-15 23:49:00,1.15633,1.15642,1.15633,1.15642,40300000.0
2006-02-15 23:50:00,1.1565,1.1565,1.15632,1.15632,88500002.0
2006-02-15 23:51:00,1.15636,1.15637,1.15625,1.15625,89400000.0
2006-02-15 23:52:00,1.15621,1.15632,1.15621,1.15627,18900000.0
2006-02-15 23:53:00,1.15632,1.15638,1.15623,1.15623,197400001.0
2006-02-15 23:54:00,1.15623,1.15627,1.15623,1.15627,4000000.0
2006-02-15 23:55:00,1.15627,1.15642,1.15627,1.15641,77800001.0
2006-02-15 23:56:00,1.1562,1.15624,1.15615,1.15615,65100000.0
2006-02-15 23:57:00,1.15615,1.15615,1.15615,1.15615,64700001.0
2006-02-15 23:58:00,1.15615,1.15625,1.15613,1.15623,39500000.0
2006-02-15 23:59:00,1.15615,1.15618,1.15615,1.15618,21500000.0
2006-02-16 00:00:00,1.15625,1.15625,1.1562,1.1562,30299999.0
2006-02-16 00:01:00,1.15605,1.15643,1.15605,1.15612,78500001.0
2006-02-16 00:02:00,1.15629,1.1563,1.15602,1.1561,149900001.0
2006-02-16 00:03:00,1.15622,1.15634,1.15596,1.15613,158000000.0
2006-02-16 00:04:00,1.15632,1.15642,1.15592,1.15597,55299999.0
2006-02-16 00:05:00,1.15593,1.15645,1.15593,1.15645,195999999.0
2006-02-16 00:06:00,1.15609,1.15609,1.1559,1.1559,89499999.0
2006-02-16 00:07:00,1.15588,1.15636,1.1558,1.15635,158000001.0
2006-02-16 00:08:00,1.15631,1.15631,1.15602,1.15619,128999999.0
2006-02-16 00:09:00,1.15623,1.15638,1.15596,1.15638,103800001.0
2006-02-16 00:10:00,1.15634,1.15668,1.15626,1.15668,170699995.0
2006-02-16 00:11:00,1.15638,1.15694,1.15633,1.15688,57700000.0
2006-02-16 00:12:00,1.15696,1.15711,1.15688,1.1571,179600002.0
2006-02-16 00:13:00,1.15713,1.15713,1.15675,1.1569,166500000.0
2006-02-16 00:14:00,1.15719,1.15747,1.15708,1.1573,137400000.0
2006-02-16 00:15:00,1.15708,1.15725,1.15689,1.15717,81200002.0
2006-02-16 00:16:00,1.15725,1.15742,1.15725,1.1573,114199999.0
2006-02-16 00:17:00,1.1571,1.15732,1.15696,1.15702,134800003.0
2006-02-16 00:18:00,1.15698,1.15702,1.15643,1.15684,47800000.0
2006-02-16 00:19:00,1.1571,1.15722,1.15705,1.15719,258100005.0
2006-02-16 00:20:00,1.15722,1.15734,1.15694,1.15718,129000000.0
2006-02-16 00:21:00,1.15718,1.15724,1.15705,1.15706,82600000.0
2006-02-16 00:22:00,1.15698,1.15728,1.15698,1.15707,129200002.0
2006-02-16 00:23:00,1.15624,1.15673,1.15624,1.15673,162200002.0
2006-02-16 00:24:00,1.15684,1.15684,1.1567,1.15675,75399999.0
2006-02-16 00:25:00,1.15672,1.1568,1.15668,1.15675,95100000.0
2006-02-16 00:26:00,1.15663,1.15663,1.15632,1.15635,47300001.0
2006-02-16 00:27:00,1.1564,1.1564,1.15635,1.1564,47200001.0
2006-02-16 00:28:00,1.15638,1.15638,1.15632,1.15638,100500000.0
2006-02-16 00:29:00,1.15637,1.15645,1.15635,1.15635,92200001.0
2006-02-16 00:30:00,1.15632,1.15637,1.15629,1.1563,102900001.0
2006-02-16 00:31:00,1.15635,1.1564,1.1563,1.1563,6400000.0
2006-02-16 00:32:00,1.15635,1.15635,1.15635,1.15635,34800000.0
2006-02-16 00:33:00,1.15633,1.15635,1.15633,1.15635,14100000.0
2006-02-16 00:34:00,1.1564,1.15645,1.1563,1.15645,59000002.0
2006-02-16 00:35:00,1.15647,1.15668,1.15642,1.15642,75099999.0
2006-02-16 00:36:00,1.15627,1.1564,1.15627,1.15627,47200000.0
2006-02-16 00:37:00,1.15633,1.1564,1.15633,1.1564,13500000.0
2006-02-16 00:38:00,1.15631,1.15637,1.1563,1.15637,52600001.0
2006-02-16 00:39:00,1.15635,1.15635,1.15633,1.15633,55299998.0
2006-02-16 00:40:00,1.15636,1.15642,1.15636,1.15637,125899998.0
2006-02-16 00:41:00,1.15635,1.1564,1.15635,1.1564,34300000.0
2006-02-16 00:42:00,1.1564,1.1564,1.15635,1.15635,26100000.0
2006-02-16 00:43:00,1.15635,1.1564,1.1563,1.1564,130800003.0
2006-02-16 00:44:00,1.15631,1.1564,1.15631,1.15638,61400000.0
2006-02-16 00:45:00,1.1564,1.15645,1.15633,1.1564,87199999.0
2006-02-16 00:46:00,1.15642,1.15643,1.15627,1.15643,121999998.0
2006-02-16 00:47:00,1.1564,1.15645,1.15633,1.1564,109800001.0
2006-02-16 00:48:00,1.15635,1.15645,1.15635,1.15645,95100001.0
2006-02-16 00:49:00,1.15643,1.15645,1.15635,1.15635,40799999.0
2006-02-16 00:50:00,1.15642,1.15642,1.15623,1.15623,161800001.0
2006-02-16 00:51:00,1.15625,1.15637,1.15625,1.15637,51900000.0
2006-02-16 00:52:00,1.1564,1.1564,1.15635,1.1564,67099999.0
2006-02-16 00:53:00,1.15635,1.1564,1.15635,1.1564,32200000.0
2006-02-16 00:54:00,1.15645,1.15645,1.15635,1.15643,54100000.0
2006-02-16 00:55:00,1.15637,1.15639,1.15629,1.1563,74499999.0
2006-02-16 00:56:00,1.15632,1.15635,1.15627,1.15632,114199998.0
2006-02-16 00:57:00,1.15635,1.1564,1.15627,1.15637,95100000.0
2006-02-16 00:58:00,1.1563,1.15635,1.1563,1.15635,46399999.0
2006-02-16 00:59:00,1.15637,1.15655,1.15637,1.15655,93500001.0
2006-02-16 01:00:00,1.1566,1.15668,1.1566,1.15668,118200001.0
2006-02-16 01:01:00,1.15667,1.15673,1.1566,1.1567,173599998.0
2006-02-16 01:02:00,1.1567,1.15675,1.15665,1.1567,79200000.0
2006-02-16 01:03:00,1.15675,1.15675,1.15663,1.15675,53800000.0
2006-02-16 01:04:00,1.15673,1.15693,1.15671,1.15688,92500000.0
2006-02-16 01:05:00,1.15695,1.15695,1.15675,1.1569,125700001.0
2006-02-16 01:06:00,1.15685,1.15685,1.15685,1.15685,8800000.0
2006-02-16 01:07:00,1.15688,1.15688,1.15667,1.1568,90200001.0
2006-02-16 01:08:00,1.15685,1.1569,1.15679,1.15687,120799998.0
2006-02-16 01:09:00,1.15685,1.15685,1.15685,1.15685,27400000.0
2006-02-16 01:10:00,1.15682,1.15682,1.15682,1.15682,25500000.0
2006-02-16 01:11:00,1.1568,1.1568,1.1568,1.1568,4200000.0
2006-02-16 01:12:00,1.1568,1.1568,1.1568,1.1568,34700001.0
2006-02-16 01:13:00,1.1568,1.1568,1.1568,1.1568,17700001.0
2006-02-16 01:14:00,1.15678,1.15682,1.15678,1.15682,28100000.0
2006-02-16 01:15:00,1.1569,1.1569,1.15685,1.15685,13600000.0
2006-02-16 01:16:00,1.15688,1.1569,1.15682,1.15685,142999998.0
2006-02-16 01:17:00,1.1569,1.1569,1.15685,1.1569,104100002.0
2006-02-16 01:18:00,1.15695,1.15695,1.15695,1.15695,3200000.0
2006-02-16 01:19:00,1.1569,1.1569,1.1569,1.1569,23200000.0
2006-02-16 01:20:00,1.15686,1.15704,1.15686,1.15704,43800001.0
2006-02-16 01:21:00,1.15701,1.15701,1.15679,1.15679,24900000.0
2006-02-16 01:22:00,1.1568,1.1568,1.1568,1.1568,100000.0
2006-02-16 01:23:00,1.1568,1.15682,1.1568,1.15682,16700000.0
2006-02-16 01:24:00,1.1568,1.1568,1.15672,1.15672,14300000.0
2006-02-16 01:25:00,1.15694,1.15725,1.15694,1.1572,65700000.0
2006-02-16 01:26:00,1.15728,1.15728,1.15717,1.15718,90500002.0
2006-02-16 01:27:00,1.1572,1.1572,1.15713,1.15715,111399998.0
2006-02-16 01:28:00,1.15725,1.15725,1.15718,1.15718,42300000.0
2006-02-16 01:29:00,1.15727,1.15735,1.1572,1.1573,114000001.0
2006-02-16 01:30:00,1.15722,1.15725,1.15722,1.15725,56600000.0
2006-02-16 01:31:00,1.1573,1.1573,1.15725,1.1573,31200000.0
2006-02-16 01:32:00,1.1573,1.15735,1.1573,1.15735,25600000.0
2006-02-16 01:33:00,1.1573,1.1573,1.15728,1.15728,29200000.0
2006-02-16 01:34:00,1.1573,1.1573,1.15725,1.15725,13600000.0
2006-02-16 01:35:00,1.15735,1.15735,1.1573,1.1573,900000.0
2006-02-16 01:36:00,1.15735,1.15735,1.15725,1.1573,73900000.0
2006-02-16 01:37:00,1.15722,1.1573,1.15722,1.1573,39100000.0
2006-02-16 01:38:00,1.15725,1.15735,1.15725,1.1573,74399999.0
2006-02-16 01:39:00,1.15728,1.15735,1.15728,1.15735,57700000.0
2006-02-16 01:40:00,1.1572,1.15733,1.1572,1.15733,36000001.0
2006-02-16 01:41:00,1.15738,1.15739,1.15738,1.15739,41400000.0
2006-02-16 01:42:00,1.1574,1.1574,1.1574,1.1574,35099998.0
2006-02-16 01:43:00,1.1574,1.15748,1.1574,1.15748,9600000.0
2006-02-16 01:44:00,1.15737,1.1574,1.15735,1.1574,5000000.0
2006-02-16 01:45:00,1.1574,1.1574,1.1574,1.1574,4200000.0
2006-02-16 01:46:00,1.15735,1.15745,1.15735,1.1574,48200000.0
2006-02-16 01:47:00,1.15743,1.15743,1.15743,1.15743,2400000.0
2006-02-16 01:48:00,1.15745,1.15745,1.15738,1.1574,91600000.0
2006-02-16 01:49:00,1.15745,1.15745,1.1574,1.1574,63800000.0
2006-02-16 01:50:00,1.15737,1.15745,1.15737,1.15745,23200000.0
2006-02-16 01:51:00,1.15742,1.15742,1.15735,1.15735,32900000.0
2006-02-16 01:52:00,1.1574,1.15745,1.15735,1.15745,99199999.0
2006-02-16 01:53:00,1.1574,1.1574,1.1574,1.1574,30400000.0
2006-02-16 01:54:00,1.1574,1.1574,1.15735,1.1574,62200000.0
2006-02-16 01:55:00,1.1573,1.15745,1.1573,1.15745,100900000.0
2006-02-16 01:56:00,1.1574,1.1574,1.1574,1.1574,71799999.0
2006-02-16 01:57:00,1.15745,1.15745,1.15733,1.15735,169799999.0
2006-02-16 01:58:00,1.1574,1.1574,1.15732,1.15732,5000000.0
2006-02-16 01:59:00,1.15746,1.15759,1.15746,1.15759,4800000.0
2006-02-16 02:00:00,1.15763,1.1577,1.15762,1.15762,127100002.0
2006-02-16 02:01:00,1.15773,1.15773,1.15773,1.15773,25500000.0
2006-02-16 02:02:00,1.15785,1.15795,1.15785,1.15795,29500000.0
2006-02-16 02:03:00,1.15806,1.15807,1.15786,1.15796,152300003.0
2006-02-16 02:04:00,1.15787,1.15787,1.15777,1.15777,65399999.0
2006-02-16 02:05:00,1.15785,1.15785,1.15772,1.1578,121500001.0
2006-02-16 02:06:00,1.15769,1.15783,1.15769,1.15783,42500000.0
2006-02-16 02:07:00,1.15788,1.15788,1.15782,1.15785,87400000.0
2006-02-16 02:08:00,1.1579,1.1579,1.15785,1.15785,69099999.0
2006-02-16 02:09:00,1.1579,1.1579,1.15785,1.15785,52599998.0
2006-02-16 02:10:00,1.15788,1.15798,1.15788,1.1579,138199998.0
2006-02-16 02:11:00,1.1579,1.1579,1.15785,1.1579,57600002.0
2006-02-16 02:12:00,1.15788,1.15788,1.15788,1.15788,4000000.0
2006-02-16 02:13:00,1.1579,1.1579,1.1579,1.1579,800000.0
2006-02-16 02:14:00,1.15787,1.15787,1.15783,1.15783,8000000.0
2006-02-16 02:15:00,1.15788,1.15803,1.15785,1.15803,133700003.0
2006-02-16 02:16:00,1.15802,1.15808,1.15797,1.15803,42300001.0
2006-02-16 02:17:00,1.15799,1.1581,1.15786,1.15789,90099997.0
2006-02-16 02:18:00,1.15775,1.15787,1.15775,1.15785,16800000.0
2006-02-16 02:19:00,1.15782,1.15793,1.1578,1.1579,179500003.0
2006-02-16 02:20:00,1.15785,1.15798,1.15785,1.15795,67000000.0
2006-02-16 02:21:00,1.15778,1.15778,1.15777,1.15777,28100001.0
2006-02-16 02:22:00,1.15769,1.15769,1.15761,1.15767,104599998.0
2006-02-16 02:23:00,1.15758,1.15765,1.1575,1.15765,96400003.0
2006-02-16 02:24:00,1.15757,1.15757,1.15747,1.15747,71500001.0
2006-02-16 02:25:00,1.15745,1.15752,1.15745,1.15752,19100000.0
2006-02-16 02:26:00,1.1575,1.1575,1.15745,1.15745,17700000.0
2006-02-16 02:27:00,1.15759,1.15759,1.15756,1.15756,4900000.0
2006-02-16 02:28:00,1.15758,1.1576,1.15751,1.15758,135200001.0
2006-02-16 02:29:00,1.15755,1.15765,1.15753,1.1576,94600000.0
2006-02-16 02:30:00,1.15761,1.15778,1.15757,1.15775,92500002.0
2006-02-16 02:31:00,1.15777,1.15789,1.15777,1.15786,107099999.0
2006-02-16 02:32:00,1.15795,1.15795,1.1579,1.1579,56700001.0
2006-02-16 02:33:00,1.15795,1.15795,1.1579,1.1579,56100000.0
2006-02-16 02:34:00,1.15788,1.1579,1.15785,1.1579,57600000.0
2006-02-16 02:35:00,1.15792,1.15802,1.1579,1.15791,72000000.0
2006-02-16 02:36:00,1.15796,1.15799,1.15796,1.15799,52100002.0
2006-02-16 02:37:00,1.15798,1.15804,1.15794,1.15794,69300000.0
2006-02-16 02:38:00,1.15795,1.158,1.15795,1.158,115500002.0
2006-02-16 02:39:00,1.158,1.15805,1.15793,1.15805,69899998.0
2006-02-16 02:40:00,1.15793,1.15795,1.15793,1.15795,15100000.0
2006-02-16 02:41:00,1.15789,1.15789,1.15776,1.15776,44499998.0
2006-02-16 02:42:00,1.15768,1.15768,1.15765,1.15768,44899998.0
2006-02-16 02:43:00,1.15765,1.15765,1.1576,1.1576,120399999.0
2006-02-16 02:44:00,1.15755,1.1576,1.15755,1.1576,43300000.0
2006-02-16 02:45:00,1.15755,1.15755,1.15755,1.15755,9600000.0
2006-02-16 02:46:00,1.15755,1.15755,1.15755,1.15755,10500000.0
2006-02-16 02:47:00,1.15758,1.15758,1.15755,1.15755,36599999.0
2006-02-16 02:48:00,1.15763,1.15769,1.1575,1.15766,49400000.0
2006-02-16 02:49:00,1.15766,1.15779,1.15754,1.15762,47000000.0
2006-02-16 02:50:00,1.15758,1.15758,1.15758,1.15758,38400002.0
2006-02-16 02:51:00,1.15755,1.15765,1.15755,1.15755,41600000.0
2006-02-16 02:52:00,1.1576,1.1576,1.15755,1.15755,54900001.0
2006-02-16 02:53:00,1.15749,1.15759,1.15749,1.15755,30800000.0
2006-02-16 02:54:00,1.15746,1.15746,1.15744,1.15744,87599998.0
2006-02-16 02:55:00,1.15733,1.15733,1.15711,1.15726,53399999.0
2006-02-16 02:56:00,1.15735,1.15735,1.1573,1.1573,53800001.0
2006-02-16 02:57:00,1.15719,1.15719,1.15706,1.15706,1600000.0
2006-02-16 02:58:00,1.15704,1.15704,1.15701,1.15701,53199998.0
2006-02-16 02:59:00,1.15712,1.15712,1.15695,1.15697,109100000.0
2006-02-16 03:00:00,1.157,1.15705,1.1569,1.15705,13600000.0
2006-02-16 03:01:00,1.157,1.157,1.157,1.157,40799999.0
2006-02-16 03:02:00,1.15702,1.15705,1.1569,1.15705,94000000.0
2006-02-16 03:03:00,1.15701,1.15701,1.15688,1.15696,97799998.0
2006-02-16 03:04:00,1.15702,1.15709,1.15696,1.15696,56700001.0
2006-02-16 03:05:00,1.15693,1.157,1.15689,1.15692,48500001.0
2006-02-16 03:06:00,1.15695,1.157,1.15695,1.157,18300000.0
2006-02-16 03:07:00,1.15697,1.15718,1.15697,1.15718,120699999.0
2006-02-16 03:08:00,1.1571,1.1571,1.15705,1.15705,21800000.0
2006-02-16 03:09:00,1.15713,1.15719,1.15712,1.15719,89500000.0
2006-02-16 03:10:00,1.15718,1.15718,1.15718,1.15718,8800000.0
2006-02-16 03:11:00,1.15735,1.15748,1.15735,1.15736,111100000.0
2006-02-16 03:12:00,1.1574,1.15745,1.1574,1.15742,47300000.0
2006-02-16 03:13:00,1.15732,1.15747,1.15732,1.15747,68000000.0
2006-02-16 03:14:00,1.15749,1.15767,1.15747,1.15747,76300001.0
2006-02-16 03:15:00,1.15755,1.15772,1.15755,1.15764,74899999.0
2006-02-16 03:16:00,1.15774,1.15784,1.15774,1.15784,4000000.0
2006-02-16 03:17:00,1.15782,1.15785,1.15775,1.15775,44699999.0
2006-02-16 03:18:00,1.15772,1.15785,1.15772,1.15783,133100004.0
2006-02-16 03:19:00,1.15768,1.15768,1.15758,1.15758,80400000.0
2006-02-16 03:20:00,1.15755,1.15755,1.1575,1.1575,7200000.0
2006-02-16 03:21:00,1.15753,1.15755,1.15745,1.15755,82900003.0
2006-02-16 03:22:00,1.15752,1.15759,1.15749,1.15759,46399999.0
2006-02-16 03:23:00,1.15753,1.15767,1.15753,1.1576,114899999.0
2006-02-16 03:24:00,1.15757,1.1576,1.15757,1.1576,28000000.0
2006-02-16 03:25:00,1.15761,1.15771,1.15759,1.15771,55999999.0
2006-02-16 03:26:00,1.15773,1.15775,1.15765,1.1577,85300002.0
2006-02-16 03:27:00,1.15772,1.15776,1.15772,1.15776,33200000.0
2006-02-16 03:28:00,1.15785,1.15792,1.15785,1.15785,69400001.0
2006-02-16 03:29:00,1.1578,1.1578,1.1577,1.15773,91400003.0
2006-02-16 03:30:00,1.15775,1.15775,1.1576,1.15764,102400000.0
2006-02-16 03:31:00,1.15765,1.1577,1.1576,1.1577,75599998.0
2006-02-16 03:32:00,1.1577,1.1577,1.1577,1.1577,51500001.0
2006-02-16 03:33:00,1.15768,1.15772,1.15754,1.15771,72300002.0
2006-02-16 03:34:00,1.15765,1.15768,1.15765,1.15768,14400000.0
2006-02-16 03:35:00,1.15755,1.1576,1.15755,1.1576,108100000.0
2006-02-16 03:36:00,1.15753,1.15765,1.15753,1.15765,75299999.0
2006-02-16 03:37:00,1.1576,1.1576,1.1576,1.1576,3200000.0
2006-02-16 03:38:00,1.15755,1.15765,1.15755,1.15765,29500000.0
2006-02-16 03:39:00,1.1576,1.15765,1.15758,1.1576,68800002.0
2006-02-16 03:40:00,1.15754,1.15768,1.15754,1.15767,90800000.0
2006-02-16 03:41:00,1.1577,1.15775,1.15765,1.15775,63800000.0
2006-02-16 03:42:00,1.15765,1.1577,1.15765,1.1577,40600000.0
2006-02-16 03:43:00,1.15775,1.15775,1.15762,1.15762,87800001.0
2006-02-16 03:44:00,1.1577,1.1577,1.15762,1.15762,78500000.0
2006-02-16 03:45:00,1.15767,1.15775,1.15765,1.15765,83000001.0
2006-02-16 03:46:00,1.1577,1.15773,1.1577,1.15773,3800000.0
2006-02-16 03:47:00,1.15773,1.15773,1.15765,1.1577,146299999.0
2006-02-16 03:48:00,1.15766,1.15773,1.15761,1.15761,109000002.0
2006-02-16 03:49:00,1.15764,1.15776,1.1576,1.1576,141600000.0
2006-02-16 03:50:00,1.1576,1.1577,1.1576,1.1577,46800001.0
2006-02-16 03:51:00,1.15773,1.15773,1.15757,1.15771,128200000.0
2006-02-16 03:52:00,1.15772,1.15778,1.1577,1.15778,4600000.0
2006-02-16 03:53:00,1.15785,1.15785,1.15775,1.15785,109100002.0
2006-02-16 03:54:00,1.1578,1.1578,1.15775,1.1578,111900001.0
2006-02-16 03:55:00,1.1578,1.1578,1.1578,1.1578,38300000.0
2006-02-16 03:56:00,1.15772,1.15785,1.15772,1.15775,85300002.0
2006-02-16 03:57:00,1.1578,1.1578,1.1578,1.1578,1400000.0
2006-02-16 03:58:00,1.1577,1.15785,1.1577,1.15785,52700001.0
2006-02-16 03:59:00,1.15785,1.15785,1.15785,1.15785,900000.0
2006-02-16 04:00:00,1.15771,1.15774,1.15771,1.15774,59999998.0
2006-02-16 04:01:00,1.15769,1.15769,1.15761,1.15761,42999999.0
2006-02-16 04:02:00,1.15775,1.15775,1.15775,1.15775,1600000.0
2006-02-16 04:03:00,1.15765,1.15765,1.15765,1.15765,29500000.0
2006-02-16 04:04:00,1.15775,1.15775,1.15765,1.15765,50900002.0
2006-02-16 04:05:00,1.1577,1.1577,1.1577,1.1577,800000.0
2006-02-16 04:06:00,1.15772,1.15772,1.15762,1.1577,38699999.0
2006-02-16 04:07:00,1.15768,1.15769,1.15759,1.15769,83600003.0
2006-02-16 04:08:00,1.1576,1.15765,1.1576,1.15765,35099999.0
2006-02-16 04:09:00,1.15767,1.15771,1.15766,1.15771,91900000.0
2006-02-16 04:10:00,1.1577,1.1577,1.1576,1.1577,153200000.0
2006-02-16 04:11:00,1.15765,1.1577,1.15765,1.1577,51000000.0
2006-02-16 04:12:00,1.15769,1.15769,1.15758,1.15768,55400000.0
2006-02-16 04:13:00,1.15775,1.15775,1.1577,1.1577,29600000.0
2006-02-16 04:14:00,1.1577,1.15775,1.15765,1.15765,107999999.0
2006-02-16 04:15:00,1.15765,1.15765,1.15765,1.15765,26400000.0
2006-02-16 04:16:00,1.15765,1.1577,1.15765,1.1577,43699999.0
2006-02-16 04:17:00,1.1576,1.15768,1.1576,1.15768,35800000.0
2006-02-16 04:18:00,1.1577,1.15772,1.1577,1.15772,65400002.0
2006-02-16 04:19:00,1.15765,1.15775,1.1575,1.1575,72900000.0
2006-02-16 04:20:00,1.15775,1.15775,1.1577,1.1577,25700000.0
2006-02-16 04:21:00,1.15765,1.1577,1.1576,1.15768,60300000.0
2006-02-16 04:22:00,1.15765,1.15775,1.15762,1.15772,177900002.0
2006-02-16 04:23:00,1.1577,1.1577,1.15765,1.15765,40400000.0
2006-02-16 04:24:00,1.15765,1.15775,1.15765,1.15765,56499999.0
2006-02-16 04:25:00,1.1577,1.1577,1.1577,1.1577,60200001.0
2006-02-16 04:26:00,1.15765,1.15765,1.15765,1.15765,64600001.0
2006-02-16 04:27:00,1.1577,1.15778,1.1577,1.15778,63400002.0
2006-02-16 04:28:00,1.1576,1.1576,1.1576,1.1576,3200000.0
2006-02-16 04:29:00,1.1577,1.15772,1.1576,1.15765,51599999.0
2006-02-16 04:30:00,1.15765,1.15775,1.15765,1.15775,53399999.0
2006-02-16 04:31:00,1.15769,1.15769,1.15745,1.15745,48700000.0
2006-02-16 04:32:00,1.15732,1.15742,1.15732,1.1574,76099999.0
2006-02-16 04:33:00,1.15734,1.1574,1.15734,1.15737,122300001.0
2006-02-16 04:34:00,1.1574,1.15745,1.15735,1.1574,37900000.0
2006-02-16 04:35:00,1.15742,1.15742,1.1574,1.1574,29100001.0
2006-02-16 04:36:00,1.15739,1.15751,1.15739,1.15751,81399998.0
2006-02-16 04:37:00,1.15745,1.15747,1.15745,1.15747,43299998.0
2006-02-16 04:38:00,1.15742,1.15744,1.15733,1.15733,143600000.0
2006-02-16 04:39:00,1.15732,1.15739,1.15732,1.15732,87000000.0
2006-02-16 04:40:00,1.15726,1.15727,1.15721,1.15723,102700005.0
2006-02-16 04:41:00,1.1573,1.1573,1.15725,1.15725,45800000.0
2006-02-16 04:42:00,1.15718,1.15718,1.15697,1.15707,96100000.0
2006-02-16 04:43:00,1.15704,1.15705,1.15684,1.157,166700000.0
2006-02-16 04:44:00,1.157,1.157,1.157,1.157,67900002.0
2006-02-16 04:45:00,1.15692,1.15698,1.15688,1.15698,79400000.0
2006-02-16 04:46:00,1.15701,1.15708,1.15698,1.15701,101399999.0
2006-02-16 04:47:00,1.15695,1.15705,1.15695,1.15697,140700000.0
2006-02-16 04:48:00,1.157,1.157,1.15695,1.15695,9800000.0
2006-02-16 04:49:00,1.157,1.157,1.15692,1.15695,140300002.0
2006-02-16 04:50:00,1.15695,1.15705,1.15695,1.15695,92200000.0
2006-02-16 04:51:00,1.15705,1.15705,1.15695,1.157,60000001.0
2006-02-16 04:52:00,1.157,1.157,1.1569,1.15697,57400000.0
2006-02-16 04:53:00,1.15697,1.15705,1.15695,1.157,35900000.0
2006-02-16 04:54:00,1.157,1.15702,1.15695,1.157,41599999.0
2006-02-16 04:55:00,1.15695,1.15707,1.15695,1.15702,104499999.0
2006-02-16 04:56:00,1.15697,1.15706,1.15697,1.15701,78600002.0
2006-02-16 04:57:00,1.15705,1.15705,1.15695,1.157,38900000.0
2006-02-16 04:58:00,1.15701,1.15708,1.15701,1.15702,70400002.0
2006-02-16 04:59:00,1.15697,1.157,1.15692,1.15697,117100002.0
2006-02-16 05:00:00,1.15702,1.15706,1.15694,1.15697,100600001.0
2006-02-16 05:01:00,1.157,1.157,1.15695,1.157,83899999.0
2006-02-16 05:02:00,1.157,1.15708,1.15693,1.157,108200001.0
2006-02-16 05:03:00,1.15702,1.15705,1.15702,1.15705,55800001.0
2006-02-16 05:04:00,1.15695,1.15705,1.15695,1.157,57700000.0
2006-02-16 05:05:00,1.157,1.157,1.157,1.157,1400000.0
2006-02-16 05:06:00,1.157,1.157,1.157,1.157,28600000.0
2006-02-16 05:07:00,1.15708,1.15708,1.15692,1.157,129300000.0
2006-02-16 05:08:00,1.157,1.157,1.157,1.157,11200000.0
2006-02-16 05:09:00,1.15699,1.15701,1.15687,1.15688,149200001.0
2006-02-16 05:10:00,1.1569,1.15698,1.15687,1.15696,101399998.0
2006-02-16 05:11:00,1.15702,1.15702,1.15695,1.15695,2400000.0
2006-02-16 05:12:00,1.15702,1.15705,1.157,1.157,64300002.0
2006-02-16 05:13:00,1.15692,1.15702,1.15692,1.15698,74699998.0
2006-02-16 05:14:00,1.15705,1.15707,1.15701,1.15707,25000000.0
2006-02-16 05:15:00,1.15705,1.1571,1.15703,1.15703,74600000.0
2006-02-16 05:16:00,1.15715,1.15718,1.15705,1.15705,107100000.0
2006-02-16 05:17:00,1.1571,1.15712,1.15705,1.15705,80299999.0
2006-02-16 05:18:00,1.15708,1.15715,1.15708,1.1571,67000001.0
2006-02-16 05:19:00,1.1571,1.1571,1.15702,1.15702,32899999.0
2006-02-16 05:20:00,1.15714,1.15714,1.15694,1.157,124200001.0
2006-02-16 05:21:00,1.157,1.157,1.157,1.157,56400002.0
2006-02-16 05:22:00,1.157,1.157,1.15695,1.157,50900000.0
2006-02-16 05:23:00,1.15698,1.15705,1.15695,1.15698,86300002.0
2006-02-16 05:24:00,1.15705,1.15705,1.15705,1.15705,31900000.0
2006-02-16 05:25:00,1.157,1.157,1.157,1.157,7200000.0
2006-02-16 05:26:00,1.157,1.15705,1.15695,1.15695,66799999.0
2006-02-16 05:27:00,1.15695,1.157,1.15695,1.157,36500000.0
2006-02-16 05:28:00,1.15704,1.15706,1.15704,1.15706,19300000.0
2006-02-16 05:29:00,1.1571,1.1571,1.15705,1.15707,139600002.0
2006-02-16 05:30:00,1.15702,1.1571,1.15702,1.15705,64000000.0
2006-02-16 05:31:00,1.1571,1.15715,1.15702,1.1571,135600000.0
2006-02-16 05:32:00,1.15715,1.15715,1.15715,1.15715,8800000.0
2006-02-16 05:33:00,1.1571,1.1571,1.1571,1.1571,43799999.0
2006-02-16 05:34:00,1.15705,1.1571,1.15702,1.15702,68600001.0
2006-02-16 05:35:00,1.1571,1.1571,1.15708,1.15708,30300000.0
2006-02-16 05:36:00,1.1571,1.15715,1.1571,1.15715,83800000.0
2006-02-16 05:37:00,1.15705,1.1571,1.15705,1.1571,13300000.0
2006-02-16 05:38:00,1.15715,1.15729,1.15709,1.15709,95200001.0
2006-02-16 05:39:00,1.1572,1.15725,1.15715,1.15725,233799999.0
2006-02-16 05:40:00,1.15718,1.15725,1.15715,1.1572,35000000.0
2006-02-16 05:41:00,1.15723,1.15725,1.1572,1.15725,97299998.0
2006-02-16 05:42:00,1.15725,1.15725,1.1572,1.1572,30600000.0
2006-02-16 05:43:00,1.15712,1.15728,1.15712,1.15728,33399999.0
2006-02-16 05:44:00,1.15715,1.15725,1.15715,1.15718,7100000.0
2006-02-16 05:45:00,1.15715,1.15725,1.1571,1.15715,90900003.0
2006-02-16 05:46:00,1.1572,1.15725,1.1572,1.15725,23200000.0
2006-02-16 05:47:00,1.1572,1.15722,1.15712,1.1572,77700000.0
2006-02-16 05:48:00,1.15715,1.1572,1.15715,1.1572,37100000.0
2006-02-16 05:49:00,1.1572,1.15723,1.1572,1.15723,11200000.0
2006-02-16 05:50:00,1.15715,1.15722,1.15715,1.1572,99799999.0
2006-02-16 05:51:00,1.1571,1.15725,1.1571,1.15715,126199999.0
2006-02-16 05:52:00,1.15725,1.15725,1.15712,1.15712,121599999.0
2006-02-16 05:53:00,1.15718,1.15725,1.1571,1.15725,53599998.0
2006-02-16 05:54:00,1.15725,1.15725,1.1572,1.1572,58700001.0
2006-02-16 05:55:00,1.1572,1.15722,1.15715,1.15722,169900001.0
2006-02-16 05:56:00,1.15718,1.1572,1.15718,1.1572,33599999.0
2006-02-16 05:57:00,1.15715,1.1572,1.15715,1.1572,36100000.0
2006-02-16 05:58:00,1.1572,1.15725,1.15715,1.15715,140600001.0
2006-02-16 05:59:00,1.15715,1.15715,1.15715,1.15715,20000000.0
2006-02-16 06:00:00,1.15718,1.15718,1.15715,1.15718,35600002.0
2006-02-16 06:01:00,1.1572,1.15725,1.1571,1.1572,55600001.0
2006-02-16 06:02:00,1.15715,1.15725,1.1571,1.15715,57800000.0
2006-02-16 06:03:00,1.15715,1.15722,1.15715,1.1572,76000000.0
2006-02-16 06:04:00,1.15719,1.15725,1.15717,1.15717,133299998.0
2006-02-16 06:05:00,1.15725,1.15725,1.15712,1.15715,66199999.0
2006-02-16 06:06:00,1.15722,1.15725,1.15718,1.15723,32200000.0
2006-02-16 06:07:00,1.15731,1.15742,1.1573,1.15737,46399999.0
2006-02-16 06:08:00,1.1573,1.15735,1.15728,1.15732,107100001.0
2006-02-16 06:09:00,1.1573,1.1573,1.15725,1.15725,56499999.0
2006-02-16 06:10:00,1.15738,1.15738,1.1572,1.15732,108699999.0
2006-02-16 06:11:00,1.15725,1.15735,1.15725,1.15728,95000001.0
2006-02-16 06:12:00,1.15725,1.1573,1.1572,1.1572,109499998.0
2006-02-16 06:13:00,1.15718,1.15718,1.15717,1.15717,50999999.0
2006-02-16 06:14:00,1.1571,1.1571,1.15705,1.1571,87000001.0
2006-02-16 06:15:00,1.1571,1.15715,1.15702,1.15715,58199998.0
2006-02-16 06:16:00,1.1571,1.15715,1.15705,1.15713,107400002.0
2006-02-16 06:17:00,1.1571,1.15715,1.15705,1.1571,122000001.0
2006-02-16 06:18:00,1.15712,1.15718,1.15705,1.1571,136000001.0
2006-02-16 06:19:00,1.15717,1.15719,1.15713,1.15719,34100000.0
2006-02-16 06:20:00,1.15718,1.15728,1.15718,1.15728,106900000.0
2006-02-16 06:21:00,1.15725,1.1573,1.1572,1.1573,62200001.0
2006-02-16 06:22:00,1.15733,1.15733,1.15727,1.15733,63900000.0
2006-02-16 06:23:00,1.15723,1.15723,1.15711,1.15713,86699997.0
2006-02-16 06:24:00,1.15715,1.15727,1.15715,1.15721,158800001.0
2006-02-16 06:25:00,1.15715,1.15715,1.157,1.157,46499999.0
2006-02-16 06:26:00,1.15718,1.15728,1.15715,1.15715,46100001.0
2006-02-16 06:27:00,1.1572,1.1572,1.15715,1.15718,36300000.0
2006-02-16 06:28:00,1.15715,1.15725,1.1571,1.1571,43300000.0
2006-02-16 06:29:00,1.15715,1.15725,1.15715,1.1572,215700001.0
2006-02-16 06:30:00,1.15722,1.15722,1.15722,1.15722,5600000.0
2006-02-16 06:31:00,1.1572,1.15725,1.15715,1.15715,129700003.0
2006-02-16 06:32:00,1.1572,1.1572,1.1572,1.1572,50300000.0
2006-02-16 06:33:00,1.1572,1.1572,1.1571,1.1571,80700002.0
2006-02-16 06:34:00,1.15718,1.1572,1.15718,1.1572,116700001.0
2006-02-16 06:35:00,1.15715,1.15725,1.15715,1.15715,103600000.0
2006-02-16 06:36:00,1.15717,1.15728,1.15717,1.15728,53400001.0
2006-02-16 06:37:00,1.1573,1.15732,1.15725,1.1573,107100001.0
2006-02-16 06:38:00,1.15738,1.15738,1.1573,1.1573,116600000.0
2006-02-16 06:39:00,1.15727,1.1573,1.15725,1.1573,51300001.0
2006-02-16 06:40:00,1.15735,1.15735,1.15725,1.15733,113000000.0
2006-02-16 06:41:00,1.1573,1.15733,1.15722,1.1573,79900000.0
2006-02-16 06:42:00,1.15726,1.15727,1.15712,1.15713,128500000.0
2006-02-16 06:43:00,1.15705,1.15719,1.15705,1.15719,94800001.0
2006-02-16 06:44:00,1.15712,1.15722,1.15712,1.15715,65000000.0
2006-02-16 06:45:00,1.15718,1.15723,1.15709,1.15714,64700001.0
2006-02-16 06:46:00,1.15725,1.15725,1.15715,1.15715,5000000.0
2006-02-16 06:47:00,1.15715,1.15725,1.15715,1.1572,109200000.0
2006-02-16 06:48:00,1.1572,1.1572,1.15712,1.1572,53500000.0
2006-02-16 06:49:00,1.15717,1.15717,1.15704,1.15705,44500000.0
2006-02-16 06:50:00,1.15712,1.15719,1.1571,1.15719,44500000.0
2006-02-16 06:51:00,1.15718,1.1572,1.1569,1.1572,28000000.0
2006-02-16 06:52:00,1.15718,1.15723,1.15705,1.1571,112100001.0
2006-02-16 06:53:00,1.15713,1.15713,1.15713,1.15713,22200001.0
2006-02-16 06:54:00,1.15711,1.15711,1.15709,1.15709,23100000.0
2006-02-16 06:55:00,1.15701,1.15712,1.15688,1.15688,107500001.0
2006-02-16 06:56:00,1.15683,1.15694,1.15683,1.15685,115800003.0
2006-02-16 06:57:00,1.15687,1.15687,1.15683,1.15683,27800000.0
2006-02-16 06:58:00,1.1569,1.1569,1.1569,1.1569,22900000.0
2006-02-16 06:59:00,1.15678,1.15698,1.15678,1.15688,112400002.0
2006-02-16 07:00:00,1.15686,1.15693,1.15685,1.15685,109699998.0
2006-02-16 07:01:00,1.15695,1.15695,1.15685,1.15685,74900000.0
2006-02-16 07:02:00,1.1569,1.1569,1.15682,1.15682,18500000.0
2006-02-16 07:03:00,1.15698,1.15699,1.1569,1.15699,92399999.0
2006-02-16 07:04:00,1.15695,1.157,1.1569,1.157,108699999.0
2006-02-16 07:05:00,1.15692,1.157,1.15692,1.157,42300000.0
2006-02-16 07:06:00,1.15705,1.15705,1.15695,1.157,67200001.0
2006-02-16 07:07:00,1.157,1.15702,1.15695,1.15695,60600002.0
2006-02-16 07:08:00,1.15695,1.15695,1.15695,1.15695,17600000.0
2006-02-16 07:09:00,1.15695,1.15705,1.15695,1.15695,123900000.0
2006-02-16 07:10:00,1.157,1.15702,1.157,1.15702,25500000.0
2006-02-16 07:11:00,1.157,1.157,1.157,1.157,5600000.0
2006-02-16 07:12:00,1.15695,1.15705,1.15695,1.15698,91800002.0
2006-02-16 07:13:00,1.15699,1.15705,1.15691,1.15697,63900000.0
2006-02-16 07:14:00,1.15694,1.1571,1.15694,1.15707,40500001.0
2006-02-16 07:15:00,1.15707,1.15713,1.15707,1.1571,80500002.0
2006-02-16 07:16:00,1.1571,1.15715,1.157,1.15705,125900003.0
2006-02-16 07:17:00,1.15707,1.1571,1.15707,1.1571,37700000.0
2006-02-16 07:18:00,1.15705,1.1571,1.15705,1.1571,57500000.0
2006-02-16 07:19:00,1.15705,1.1571,1.15705,1.1571,54500002.0
2006-02-16 07:20:00,1.15705,1.1571,1.15705,1.1571,4800000.0
2006-02-16 07:21:00,1.15709,1.15742,1.15709,1.15733,186399998.0
2006-02-16 07:22:00,1.15727,1.15738,1.15727,1.15738,61600000.0
2006-02-16 07:23:00,1.1574,1.1574,1.1574,1.1574,9700000.0
2006-02-16 07:24:00,1.15739,1.15739,1.15728,1.15728,37500001.0
2006-02-16 07:25:00,1.15731,1.15742,1.15731,1.15734,103500001.0
2006-02-16 07:26:00,1.15737,1.15737,1.15727,1.15727,27100000.0
2006-02-16 07:27:00,1.1573,1.1573,1.15727,1.15727,20900000.0
2006-02-16 07:28:00,1.15725,1.15738,1.15725,1.1573,112199999.0
2006-02-16 07:29:00,1.15722,1.1573,1.15722,1.1573,1800000.0
2006-02-16 07:30:00,1.15725,1.15725,1.15725,1.15725,21500001.0
2006-02-16 07:31:00,1.15728,1.15733,1.15718,1.15722,148899999.0
2006-02-16 07:32:00,1.15721,1.15721,1.15714,1.15714,38300000.0
2006-02-16 07:33:00,1.15713,1.15727,1.15711,1.15727,96000002.0
2006-02-16 07:34:00,1.15727,1.15738,1.15727,1.15738,95600000.0
2006-02-16 07:35:00,1.15735,1.15745,1.15735,1.1574,81999999.0
2006-02-16 07:36:00,1.1574,1.15745,1.15732,1.15738,184500000.0
2006-02-16 07:37:00,1.1574,1.1574,1.1574,1.1574,18600000.0
2006-02-16 07:38:00,1.15745,1.15745,1.15735,1.1574,13600000.0
2006-02-16 07:39:00,1.15735,1.1574,1.15735,1.15737,86000000.0
2006-02-16 07:40:00,1.15735,1.1574,1.15735,1.15738,47200001.0
2006-02-16 07:41:00,1.15735,1.15735,1.15735,1.15735,52400000.0
2006-02-16 07:42:00,1.15737,1.15752,1.15737,1.15752,95200000.0
2006-02-16 07:43:00,1.15755,1.15755,1.15745,1.15745,43200002.0
2006-02-16 07:44:00,1.1575,1.15755,1.1574,1.15755,128200002.0
2006-02-16 07:45:00,1.15742,1.15757,1.15742,1.15755,76500000.0
2006-02-16 07:46:00,1.15747,1.1575,1.15747,1.1575,4200000.0
2006-02-16 07:47:00,1.15745,1.1575,1.15745,1.1575,24100000.0
2006-02-16 07:48:00,1.1575,1.15755,1.1575,1.1575,70600000.0
2006-02-16 07:49:00,1.1575,1.15755,1.15745,1.1575,89400000.0
2006-02-16 07:50:00,1.15755,1.15755,1.15755,1.15755,800000.0
2006-02-16 07:51:00,1.1575,1.15752,1.15745,1.15745,79199999.0
2006-02-16 07:52:00,1.1575,1.1575,1.15745,1.15745,36700000.0
2006-02-16 07:53:00,1.1575,1.1575,1.1575,1.1575,33600000.0
2006-02-16 07:54:00,1.1575,1.15755,1.15745,1.15745,68000000.0
2006-02-16 07:55:00,1.1575,1.15762,1.15745,1.15762,89800001.0
2006-02-16 07:56:00,1.15754,1.15764,1.15748,1.15748,41000000.0
2006-02-16 07:57:00,1.15761,1.15767,1.15761,1.15767,49400000.0
2006-02-16 07:58:00,1.15778,1.15778,1.15765,1.15778,112299999.0
2006-02-16 07:59:00,1.15774,1.15778,1.15767,1.15772,68800000.0
2006-02-16 08:00:00,1.15765,1.15775,1.15765,1.15775,112000002.0
2006-02-16 08:01:00,1.15758,1.15762,1.15758,1.15762,37000001.0
2006-02-16 08:02:00,1.15745,1.15754,1.15743,1.15743,57600001.0
2006-02-16 08:03:00,1.15736,1.15743,1.1573,1.15738,44600001.0
2006-02-16 08:04:00,1.15726,1.1573,1.15719,1.15728,146999997.0
2006-02-16 08:05:00,1.1572,1.15722,1.15715,1.1572,101099999.0
2006-02-16 08:06:00,1.1572,1.15728,1.1571,1.15728,68700002.0
2006-02-16 08:07:00,1.1573,1.15732,1.15725,1.1573,43100000.0
2006-02-16 08:08:00,1.15729,1.15729,1.15724,1.15724,3200000.0
2006-02-16 08:09:00,1.15725,1.15725,1.15712,1.15712,101899999.0
2006-02-16 08:10:00,1.1572,1.15725,1.1571,1.15725,172399997.0
2006-02-16 08:11:00,1.15722,1.15725,1.15713,1.15725,74200000.0
2006-02-16 08:12:00,1.15721,1.15721,1.15714,1.15714,36599998.0
2006-02-16 08:13:00,1.15713,1.15717,1.15705,1.15705,87700001.0
2006-02-16 08:14:00,1.15705,1.15715,1.15705,1.1571,70499998.0
2006-02-16 08:15:00,1.1571,1.15713,1.15705,1.15705,126899998.0
2006-02-16 08:16:00,1.15714,1.15714,1.15711,1.15711,8200000.0
2006-02-16 08:17:00,1.1572,1.1572,1.15715,1.15717,33499999.0
2006-02-16 08:18:00,1.15715,1.15715,1.15715,1.15715,45900002.0
2006-02-16 08:19:00,1.15725,1.15725,1.1572,1.15725,75000002.0
2006-02-16 08:20:00,1.1572,1.1572,1.1572,1.1572,56100000.0
2006-02-16 08:21:00,1.15725,1.15725,1.15715,1.1572,56700001.0
2006-02-16 08:22:00,1.1572,1.15722,1.15718,1.1572,30400000.0
2006-02-16 08:23:00,1.1572,1.15725,1.15715,1.1572,104899999.0
2006-02-16 08:24:00,1.15718,1.1572,1.15715,1.1572,67000002.0
2006-02-16 08:25:00,1.1572,1.1572,1.15712,1.1572,66400000.0
2006-02-16 08:26:00,1.15725,1.15725,1.15725,1.15725,21400000.0
2006-02-16 08:27:00,1.1571,1.15725,1.1571,1.15722,81700001.0
2006-02-16 08:28:00,1.15714,1.15716,1.15708,1.15708,46900001.0
2006-02-16 08:29:00,1.1571,1.1571,1.157,1.157,34000000.0
2006-02-16 08:30:00,1.15703,1.15713,1.15703,1.1571,91300002.0
2006-02-16 08:31:00,1.15713,1.15713,1.15705,1.1571,79599998.0
2006-02-16 08:32:00,1.15715,1.15715,1.15702,1.1571,115600000.0
2006-02-16 08:33:00,1.15705,1.15715,1.15705,1.15715,174200001.0
2006-02-16 08:34:00,1.1571,1.15715,1.15705,1.15715,50400000.0
2006-02-16 08:35:00,1.15718,1.15718,1.15705,1.15713,88300000.0
2006-02-16 08:36:00,1.15713,1.15713,1.15705,1.15705,19900000.0
2006-02-16 08:37:00,1.1571,1.1571,1.1571,1.1571,52700000.0
2006-02-16 08:38:00,1.1571,1.1571,1.15703,1.15707,84500000.0
2006-02-16 08:39:00,1.15705,1.15715,1.15705,1.1571,87700001.0
2006-02-16 08:40:00,1.15703,1.15704,1.15703,1.15704,10400000.0
2006-02-16 08:41:00,1.157,1.15705,1.1569,1.1569,129700000.0
2006-02-16 08:42:00,1.15695,1.157,1.15695,1.157,45100000.0
2006-02-16 08:43:00,1.15705,1.15705,1.15693,1.15695,35099999.0
2006-02-16 08:44:00,1.15703,1.15703,1.15691,1.15691,9600000.0
2006-02-16 08:45:00,1.1569,1.15693,1.15688,1.1569,58800000.0
2006-02-16 08:46:00,1.1569,1.15692,1.1569,1.15692,20700000.0
2006-02-16 08:47:00,1.1569,1.1569,1.15682,1.15682,48700001.0
2006-02-16 08:48:00,1.1569,1.1569,1.15685,1.15685,48200002.0
2006-02-16 08:49:00,1.1569,1.15695,1.1569,1.15695,49400000.0
2006-02-16 08:50:00,1.15685,1.15695,1.15685,1.15695,65200001.0
2006-02-16 08:51:00,1.1569,1.1569,1.1569,1.1569,42900002.0
2006-02-16 08:52:00,1.15692,1.15701,1.15692,1.15701,149900000.0
2006-02-16 08:53:00,1.157,1.15705,1.15695,1.15698,113800002.0
2006-02-16 08:54:00,1.15695,1.157,1.15692,1.15698,131799999.0
2006-02-16 08:55:00,1.1569,1.15703,1.15685,1.15703,82600002.0
2006-02-16 08:56:00,1.15704,1.15714,1.15699,1.15699,85000001.0
2006-02-16 08:57:00,1.1569,1.15695,1.15682,1.15682,113799999.0
2006-02-16 08:58:00,1.1569,1.15698,1.15682,1.1569,101699999.0
2006-02-16 08:59:00,1.15688,1.1569,1.15687,1.15689,32000000.0
2006-02-16 09:00:00,1.15687,1.15698,1.15687,1.15694,30500000.0
2006-02-16 09:01:00,1.15692,1.15692,1.15688,1.15688,18400000.0
2006-02-16 09:02:00,1.1569,1.15695,1.15682,1.15682,103799997.0
2006-02-16 09:03:00,1.15687,1.15689,1.15679,1.15681,106499999.0
2006-02-16 09:04:00,1.15683,1.1569,1.15683,1.15688,68700001.0
2006-02-16 09:05:00,1.1569,1.1569,1.15685,1.15685,110000002.0
2006-02-16 09:06:00,1.15691,1.15722,1.15691,1.15719,45799999.0
2006-02-16 09:07:00,1.15727,1.15728,1.15727,1.15728,43500001.0
2006-02-16 09:08:00,1.1573,1.15735,1.15727,1.15735,56500000.0
2006-02-16 09:09:00,1.1573,1.1574,1.1573,1.1574,116999996.0
2006-02-16 09:10:00,1.15735,1.15735,1.15722,1.15727,163900003.0
2006-02-16 09:11:00,1.1572,1.1573,1.1572,1.15722,108399999.0
2006-02-16 09:12:00,1.15729,1.15738,1.15729,1.15738,22299999.0
2006-02-16 09:13:00,1.1574,1.1574,1.15735,1.15735,43200000.0
2006-02-16 09:14:00,1.15743,1.15743,1.15737,1.15737,31100000.0
2006-02-16 09:15:00,1.15737,1.1574,1.15734,1.15735,26300000.0
2006-02-16 09:16:00,1.1574,1.1574,1.15737,1.15737,6400000.0
2006-02-16 09:17:00,1.15737,1.15745,1.15735,1.15735,87200001.0
2006-02-16 09:18:00,1.15733,1.15735,1.15733,1.15735,21900000.0
2006-02-16 09:19:00,1.15735,1.15745,1.15735,1.15735,90600000.0
2006-02-16 09:20:00,1.15737,1.15738,1.15724,1.15738,103899997.0
2006-02-16 09:21:00,1.1573,1.15732,1.1573,1.15731,29500000.0
2006-02-16 09:22:00,1.15734,1.15737,1.15728,1.15732,100599999.0
2006-02-16 09:23:00,1.15724,1.15726,1.15724,1.15726,9400000.0
2006-02-16 09:24:00,1.15728,1.15739,1.15721,1.15727,126899997.0
2006-02-16 09:25:00,1.15728,1.1573,1.15713,1.15713,136800001.0
2006-02-16 09:26:00,1.1571,1.1571,1.1571,1.1571,50700001.0
2006-02-16 09:27:00,1.1571,1.15715,1.1571,1.1571,18100000.0
2006-02-16 09:28:00,1.15715,1.15715,1.15707,1.1571,45600000.0
2006-02-16 09:29:00,1.1571,1.15722,1.1571,1.15722,93300002.0
2006-02-16 09:30:00,1.1572,1.1572,1.15718,1.15718,37100000.0
2006-02-16 09:31:00,1.1572,1.1572,1.1572,1.1572,800000.0
2006-02-16 09:32:00,1.15715,1.1572,1.15715,1.1572,117399999.0
2006-02-16 09:33:00,1.1572,1.1572,1.1572,1.1572,11500000.0
2006-02-16 09:34:00,1.15715,1.15715,1.15715,1.15715,1900000.0
2006-02-16 09:35:00,1.1572,1.15725,1.1572,1.15725,33499999.0
2006-02-16 09:36:00,1.1572,1.1572,1.15717,1.15717,18999999.0
2006-02-16 09:37:00,1.1572,1.15725,1.15715,1.15715,172700002.0
2006-02-16 09:38:00,1.1572,1.15725,1.15713,1.1572,75900000.0
2006-02-16 09:39:00,1.1572,1.15725,1.15715,1.15722,93100001.0
2006-02-16 09:40:00,1.15716,1.15719,1.15716,1.15719,65800002.0
2006-02-16 09:41:00,1.15707,1.15732,1.15707,1.15732,109200001.0
2006-02-16 09:42:00,1.15745,1.15745,1.15737,1.15745,48700002.0
2006-02-16 09:43:00,1.1574,1.15747,1.1574,1.1574,45100000.0
2006-02-16 09:44:00,1.15735,1.15745,1.15735,1.1574,45200000.0
2006-02-16 09:45:00,1.15739,1.15739,1.15732,1.15739,207000008.0
2006-02-16 09:46:00,1.15736,1.15749,1.15733,1.15749,80099999.0
2006-02-16 09:47:00,1.1574,1.1574,1.15727,1.1573,112700000.0
2006-02-16 09:48:00,1.15734,1.15734,1.15734,1.15734,4500000.0
2006-02-16 09:49:00,1.15739,1.15739,1.15733,1.15733,33600000.0
2006-02-16 09:50:00,1.15733,1.15742,1.15733,1.15742,16000000.0
2006-02-16 09:51:00,1.15749,1.15758,1.1574,1.15741,77800000.0
2006-02-16 09:52:00,1.15729,1.15731,1.15723,1.15723,74300000.0
2006-02-16 09:53:00,1.15724,1.15731,1.15724,1.15725,84800001.0
2006-02-16 09:54:00,1.1572,1.1572,1.15713,1.15715,26099999.0
2006-02-16 09:55:00,1.1572,1.15725,1.15715,1.15725,143000000.0
2006-02-16 09:56:00,1.1572,1.1572,1.1572,1.1572,86999998.0
2006-02-16 09:57:00,1.1572,1.15725,1.15712,1.15715,104299999.0
2006-02-16 09:58:00,1.15724,1.15726,1.15724,1.15726,44800000.0
2006-02-16 09:59:00,1.1573,1.15733,1.15726,1.15726,94499998.0
2006-02-16 10:00:00,1.15715,1.1572,1.15715,1.1572,73099999.0
2006-02-16 10:01:00,1.15717,1.15734,1.15717,1.15734,72600000.0
2006-02-16 10:02:00,1.15734,1.15734,1.15719,1.1572,164600001.0
2006-02-16 10:03:00,1.15729,1.15737,1.15726,1.15726,85100001.0
2006-02-16 10:04:00,1.15735,1.15735,1.15722,1.15725,73900001.0
2006-02-16 10:05:00,1.15727,1.15727,1.1572,1.1572,37399998.0
2006-02-16 10:06:00,1.15732,1.15743,1.15731,1.15743,38700000.0
2006-02-16 10:07:00,1.15732,1.1574,1.15732,1.1574,79800002.0
2006-02-16 10:08:00,1.15742,1.15742,1.15742,1.15742,29700001.0
2006-02-16 10:09:00,1.15743,1.15767,1.15743,1.15767,84600000.0
2006-02-16 10:10:00,1.15761,1.15781,1.15756,1.15781,80500000.0
2006-02-16 10:11:00,1.15792,1.15803,1.15783,1.15796,74899999.0
2006-02-16 10:12:00,1.15799,1.15807,1.1579,1.1579,125400001.0
2006-02-16 10:13:00,1.1578,1.15785,1.1578,1.15785,92299998.0
2006-02-16 10:14:00,1.1578,1.15782,1.15775,1.1578,65199999.0
2006-02-16 10:15:00,1.15785,1.15785,1.1577,1.15775,143300000.0
2006-02-16 10:16:00,1.15777,1.15785,1.1577,1.1577,113000001.0
2006-02-16 10:17:00,1.1578,1.1578,1.15775,1.15775,119200000.0
2006-02-16 10:18:00,1.15776,1.15779,1.15768,1.15773,172000002.0
2006-02-16 10:19:00,1.15775,1.15782,1.15775,1.15775,69700001.0
2006-02-16 10:20:00,1.15777,1.1578,1.15768,1.15778,100600002.0
2006-02-16 10:21:00,1.15762,1.1577,1.15745,1.1577,75700001.0
2006-02-16 10:22:00,1.15771,1.15816,1.15771,1.1581,59599999.0
2006-02-16 10:23:00,1.15827,1.15853,1.15827,1.15847,106900002.0
2006-02-16 10:24:00,1.15861,1.15887,1.15861,1.15887,55700000.0
2006-02-16 10:25:00,1.15888,1.15893,1.1588,1.15889,135200001.0
2006-02-16 10:26:00,1.15882,1.15886,1.15871,1.1588,94000002.0
2006-02-16 10:27:00,1.15873,1.15873,1.15859,1.15862,101799998.0
2006-02-16 10:28:00,1.15854,1.15863,1.15846,1.1586,97899999.0
2006-02-16 10:29:00,1.15854,1.1586,1.1584,1.1584,169900002.0
2006-02-16 10:30:00,1.15837,1.15837,1.15816,1.1583,99500001.0
2006-02-16 10:31:00,1.15832,1.15835,1.1583,1.1583,47899999.0
2006-02-16 10:32:00,1.1583,1.1583,1.15822,1.1583,53400001.0
2006-02-16 10:33:00,1.15829,1.15829,1.15826,1.15829,72800001.0
2006-02-16 10:34:00,1.15829,1.15843,1.15829,1.15838,76900000.0
2006-02-16 10:35:00,1.15829,1.15835,1.15816,1.15835,113099999.0
2006-02-16 10:36:00,1.15843,1.15852,1.15839,1.15849,127600002.0
2006-02-16 10:37:00,1.15845,1.15861,1.15845,1.15861,89400000.0
2006-02-16 10:38:00,1.1587,1.15879,1.15863,1.15863,87700002.0
2006-02-16 10:39:00,1.1587,1.15878,1.1587,1.1587,37600000.0
2006-02-16 10:40:00,1.15863,1.1587,1.15863,1.1587,98899997.0
2006-02-16 10:41:00,1.15871,1.15877,1.15869,1.15872,82200000.0
2006-02-16 10:42:00,1.15883,1.15896,1.15883,1.15896,51299998.0
2006-02-16 10:43:00,1.159,1.15908,1.15892,1.159,76499999.0
2006-02-16 10:44:00,1.15896,1.15897,1.15876,1.15876,95799999.0
2006-02-16 10:45:00,1.15878,1.15881,1.15874,1.15874,138800001.0
2006-02-16 10:46:00,1.15868,1.15874,1.1586,1.15862,127799999.0
2006-02-16 10:47:00,1.15855,1.1586,1.15855,1.1586,30300001.0
2006-02-16 10:48:00,1.1586,1.15867,1.15855,1.1586,99999997.0
2006-02-16 10:49:00,1.15863,1.15865,1.1585,1.15865,107299999.0
2006-02-16 10:50:00,1.15863,1.15865,1.1585,1.15865,122800002.0
2006-02-16 10:51:00,1.15863,1.15865,1.15855,1.15865,223400005.0
2006-02-16 10:52:00,1.15866,1.15882,1.15859,1.15859,112600001.0
2006-02-16 10:53:00,1.15859,1.15859,1.15846,1.15851,43800000.0
2006-02-16 10:54:00,1.15863,1.15872,1.15853,1.15853,85000000.0
2006-02-16 10:55:00,1.15845,1.1585,1.15835,1.15835,114200002.0
2006-02-16 10:56:00,1.15837,1.1586,1.15837,1.15859,64600000.0
2006-02-16 10:57:00,1.15858,1.15875,1.15858,1.15861,128100001.0
2006-02-16 10:58:00,1.15869,1.15873,1.15857,1.15868,78400000.0
2006-02-16 10:59:00,1.15875,1.15875,1.15868,1.1587,31100000.0
2006-02-16 11:00:00,1.1586,1.15867,1.15853,1.15853,106799999.0
2006-02-16 11:01:00,1.15848,1.15848,1.1584,1.15848,79800000.0
2006-02-16 11:02:00,1.15839,1.15839,1.15831,1.15831,117800002.0
2006-02-16 11:03:00,1.15828,1.15828,1.15804,1.15818,83399999.0
2006-02-16 11:04:00,1.15816,1.1582,1.15812,1.15818,63099999.0
2006-02-16 11:05:00,1.15818,1.1582,1.15818,1.1582,71400002.0
2006-02-16 11:06:00,1.15816,1.15816,1.15809,1.15813,69600000.0
2006-02-16 11:07:00,1.1582,1.1582,1.15812,1.15812,40899999.0
2006-02-16 11:08:00,1.1582,1.15823,1.15815,1.1582,113000002.0
2006-02-16 11:09:00,1.15813,1.15823,1.15813,1.1582,50500000.0
2006-02-16 11:10:00,1.1582,1.15823,1.15815,1.1582,27500000.0
2006-02-16 11:11:00,1.15818,1.15825,1.15813,1.15825,163800006.0
2006-02-16 11:12:00,1.1582,1.15825,1.15815,1.1582,149299999.0
2006-02-16 11:13:00,1.15818,1.15818,1.15805,1.15805,85200000.0
2006-02-16 11:14:00,1.15807,1.15816,1.15791,1.15791,101899999.0
2006-02-16 11:15:00,1.15791,1.15808,1.15791,1.15801,102900001.0
2006-02-16 11:16:00,1.158,1.15805,1.15797,1.158,188600004.0
2006-02-16 11:17:00,1.15795,1.158,1.15795,1.15797,10900000.0
2006-02-16 11:18:00,1.15797,1.15806,1.15797,1.15797,40700000.0
2006-02-16 11:19:00,1.158,1.15805,1.15795,1.15795,127399996.0
2006-02-16 11:20:00,1.15802,1.15807,1.15801,1.15802,114700000.0
2006-02-16 11:21:00,1.15814,1.15823,1.15814,1.15814,55200001.0
2006-02-16 11:22:00,1.1582,1.1582,1.1582,1.1582,40900001.0
2006-02-16 11:23:00,1.1582,1.15825,1.15815,1.15815,94799998.0
2006-02-16 11:24:00,1.15815,1.15823,1.15815,1.1582,10600000.0
2006-02-16 11:25:00,1.1582,1.1582,1.15798,1.15802,78400001.0
2006-02-16 11:26:00,1.158,1.15805,1.158,1.15805,29000000.0
2006-02-16 11:27:00,1.15793,1.15793,1.15766,1.15772,88999999.0
2006-02-16 11:28:00,1.1577,1.15778,1.1577,1.15778,31900000.0
2006-02-16 11:29:00,1.1577,1.15784,1.1577,1.15779,80400000.0
2006-02-16 11:30:00,1.15785,1.15785,1.15773,1.15776,106499999.0
2006-02-16 11:31:00,1.15774,1.1578,1.15771,1.1578,35100000.0
2006-02-16 11:32:00,1.15774,1.15791,1.15773,1.1578,210999998.0
2006-02-16 11:33:00,1.15773,1.15776,1.15766,1.15769,83300001.0
2006-02-16 11:34:00,1.1576,1.15768,1.15755,1.1576,195400000.0
2006-02-16 11:35:00,1.1576,1.15762,1.15753,1.15755,112400003.0
2006-02-16 11:36:00,1.15755,1.15765,1.15755,1.15755,136599999.0
2006-02-16 11:37:00,1.15762,1.15776,1.15762,1.15767,80500000.0
2006-02-16 11:38:00,1.15767,1.15775,1.15765,1.15775,117100000.0
2006-02-16 11:39:00,1.15769,1.15779,1.15763,1.15779,102000000.0
2006-02-16 11:40:00,1.1578,1.15785,1.15772,1.1578,116100003.0
2006-02-16 11:41:00,1.15785,1.15785,1.15772,1.15778,71900001.0
2006-02-16 11:42:00,1.1578,1.15785,1.15775,1.15775,116599998.0
2006-02-16 11:43:00,1.1578,1.15782,1.15773,1.15782,149699997.0
2006-02-16 11:44:00,1.1576,1.1578,1.1576,1.15777,62600000.0
2006-02-16 11:45:00,1.1579,1.15811,1.1579,1.15811,37500000.0
2006-02-16 11:46:00,1.15819,1.15855,1.15808,1.15855,35100000.0
2006-02-16 11:47:00,1.15867,1.15873,1.15867,1.15873,800000.0
2006-02-16 11:48:00,1.15875,1.15896,1.15875,1.15885,157400001.0
2006-02-16 11:49:00,1.15892,1.15898,1.15878,1.15878,56800000.0
2006-02-16 11:50:00,1.15879,1.15882,1.15869,1.15872,100500000.0
2006-02-16 11:51:00,1.1587,1.15875,1.15863,1.15863,62600000.0
2006-02-16 11:52:00,1.15866,1.15866,1.15834,1.15834,192099999.0
2006-02-16 11:53:00,1.15825,1.15848,1.15825,1.15842,86200000.0
2006-02-16 11:54:00,1.15851,1.15851,1.1583,1.1583,153400003.0
2006-02-16 11:55:00,1.15838,1.15842,1.15835,1.1584,83700000.0
2006-02-16 11:56:00,1.1584,1.15848,1.15838,1.15848,88099999.0
2006-02-16 11:57:00,1.15848,1.15848,1.15831,1.15831,139600001.0
2006-02-16 11:58:00,1.15825,1.1583,1.1582,1.15824,65799999.0
2006-02-16 11:59:00,1.15834,1.15849,1.15834,1.1584,88499998.0
2006-02-16 12:00:00,1.1584,1.1584,1.15824,1.15835,31300001.0
2006-02-16 12:01:00,1.1584,1.1584,1.15832,1.15835,33400000.0
2006-02-16 12:02:00,1.15825,1.15825,1.15804,1.15804,67200000.0
2006-02-16 12:03:00,1.15793,1.15796,1.15786,1.15786,82099999.0
2006-02-16 12:04:00,1.15791,1.15793,1.15787,1.15791,52700000.0
2006-02-16 12:05:00,1.15792,1.15798,1.15788,1.1579,100300000.0
2006-02-16 12:06:00,1.15804,1.15809,1.158,1.158,104199999.0
2006-02-16 12:07:00,1.15801,1.15801,1.15787,1.15787,32400000.0
2006-02-16 12:08:00,1.15785,1.15802,1.15782,1.15802,126100000.0
2006-02-16 12:09:00,1.15803,1.15825,1.15803,1.15825,159999998.0
2006-02-16 12:10:00,1.15834,1.15841,1.15834,1.15841,64300001.0
2006-02-16 12:11:00,1.15835,1.15843,1.15835,1.15842,101400002.0
2006-02-16 12:12:00,1.15835,1.15848,1.1583,1.1584,106700002.0
2006-02-16 12:13:00,1.15833,1.1585,1.15833,1.15843,156200001.0
2006-02-16 12:14:00,1.15843,1.15843,1.15835,1.15835,64699998.0
2006-02-16 12:15:00,1.15835,1.15842,1.15829,1.15838,83300001.0
2006-02-16 12:16:00,1.15828,1.15832,1.15819,1.15822,94499999.0
2006-02-16 12:17:00,1.15825,1.15825,1.15815,1.15817,77900001.0
2006-02-16 12:18:00,1.15819,1.15819,1.15811,1.15811,184100001.0
2006-02-16 12:19:00,1.15813,1.15813,1.15783,1.15783,97200001.0
2006-02-16 12:20:00,1.1578,1.15786,1.15778,1.15785,74300000.0
2006-02-16 12:21:00,1.15785,1.15795,1.15785,1.15785,164699999.0
2006-02-16 12:22:00,1.1579,1.15792,1.15785,1.15792,84499998.0
2006-02-16 12:23:00,1.15791,1.15791,1.15776,1.15787,36900000.0
2006-02-16 12:24:00,1.15797,1.15797,1.15787,1.15787,40900000.0
2006-02-16 12:25:00,1.15787,1.15795,1.15778,1.1578,115100000.0
2006-02-16 12:26:00,1.15782,1.15782,1.15768,1.1577,72800000.0
2006-02-16 12:27:00,1.15767,1.15778,1.15759,1.15778,84400001.0
2006-02-16 12:28:00,1.1577,1.15772,1.15763,1.15763,138499997.0
2006-02-16 12:29:00,1.15754,1.15755,1.15736,1.15736,114100000.0
2006-02-16 12:30:00,1.15736,1.15744,1.15736,1.15744,20699999.0
2006-02-16 12:31:00,1.15747,1.15778,1.15747,1.15778,188099997.0
2006-02-16 12:32:00,1.15768,1.15776,1.15764,1.1577,53800001.0
2006-02-16 12:33:00,1.15775,1.1578,1.15775,1.15775,58700001.0
2006-02-16 12:34:00,1.15775,1.15785,1.15775,1.15775,117300001.0
2006-02-16 12:35:00,1.15785,1.15785,1.15775,1.15775,59999997.0
2006-02-16 12:36:00,1.15773,1.15808,1.15773,1.15794,104800004.0
2006-02-16 12:37:00,1.158,1.15805,1.15795,1.158,117500000.0
2006-02-16 12:38:00,1.15802,1.15802,1.158,1.158,9700000.0
2006-02-16 12:39:00,1.15805,1.15805,1.15795,1.158,40800000.0
2006-02-16 12:40:00,1.15808,1.15809,1.15799,1.15804,242499998.0
2006-02-16 12:41:00,1.158,1.158,1.15797,1.158,98200001.0
2006-02-16 12:42:00,1.15802,1.15809,1.158,1.15808,77999999.0
2006-02-16 12:43:00,1.15818,1.15819,1.15809,1.15814,143199999.0
2006-02-16 12:44:00,1.15807,1.15815,1.15805,1.1581,71100000.0
2006-02-16 12:45:00,1.15818,1.15828,1.15814,1.15821,87500000.0
2006-02-16 12:46:00,1.15825,1.15825,1.1582,1.1582,60399999.0
2006-02-16 12:47:00,1.1582,1.15823,1.1582,1.15823,86500000.0
2006-02-16 12:48:00,1.15825,1.15825,1.1581,1.1582,71100001.0
2006-02-16 12:49:00,1.15816,1.15816,1.15806,1.15806,56599998.0
2006-02-16 12:50:00,1.15805,1.15817,1.15805,1.15815,80500000.0
2006-02-16 12:51:00,1.15807,1.15807,1.15797,1.15803,84399999.0
2006-02-16 12:52:00,1.15798,1.158,1.15795,1.158,64600001.0
2006-02-16 12:53:00,1.158,1.15802,1.158,1.15802,34200000.0
2006-02-16 12:54:00,1.15803,1.15803,1.15797,1.15797,16800000.0
2006-02-16 12:55:00,1.15795,1.158,1.15795,1.15795,55600000.0
2006-02-16 12:56:00,1.158,1.15805,1.15795,1.158,53100000.0
2006-02-16 12:57:00,1.15798,1.15798,1.1579,1.15794,28900000.0
2006-02-16 12:58:00,1.15783,1.15783,1.15781,1.15783,20700000.0
2006-02-16 12:59:00,1.15777,1.15788,1.15775,1.15788,128200000.0
2006-02-16 13:00:00,1.1578,1.15785,1.15773,1.15775,58900000.0
2006-02-16 13:01:00,1.15785,1.15785,1.15775,1.15785,100099999.0
2006-02-16 13:02:00,1.15781,1.15787,1.15781,1.15781,72700001.0
2006-02-16 13:03:00,1.15795,1.15828,1.15795,1.15828,102399998.0
2006-02-16 13:04:00,1.15828,1.15836,1.15825,1.15827,108300002.0
2006-02-16 13:05:00,1.15825,1.15825,1.15825,1.15825,19200000.0
2006-02-16 13:06:00,1.15826,1.15826,1.15813,1.15813,56000002.0
2006-02-16 13:07:00,1.15815,1.15815,1.15805,1.15805,124599999.0
2006-02-16 13:08:00,1.1581,1.15815,1.15805,1.1581,98900001.0
2006-02-16 13:09:00,1.15807,1.15813,1.15805,1.15813,19300000.0
2006-02-16 13:10:00,1.15807,1.15812,1.15802,1.15812,63200000.0
2006-02-16 13:11:00,1.15816,1.15821,1.15812,1.15813,45300001.0
2006-02-16 13:12:00,1.15807,1.15807,1.15807,1.15807,5600000.0
2006-02-16 13:13:00,1.15807,1.1581,1.15807,1.1581,9500000.0
2006-02-16 13:14:00,1.1581,1.1581,1.1581,1.1581,51800001.0
2006-02-16 13:15:00,1.1581,1.15812,1.15799,1.15812,143800002.0
2006-02-16 13:16:00,1.15807,1.15808,1.15807,1.15808,31899999.0
2006-02-16 13:17:00,1.15811,1.15825,1.15811,1.15825,124999999.0
2006-02-16 13:18:00,1.15835,1.15835,1.15833,1.15833,18300000.0
2006-02-16 13:19:00,1.1583,1.1583,1.1583,1.1583,33200000.0
2006-02-16 13:20:00,1.15828,1.15838,1.15828,1.15838,95399999.0
2006-02-16 13:21:00,1.15837,1.15837,1.15833,1.15833,50200001.0
2006-02-16 13:22:00,1.15822,1.15835,1.15822,1.1583,184500000.0
2006-02-16 13:23:00,1.1583,1.1583,1.1583,1.1583,13000000.0
2006-02-16 13:24:00,1.15838,1.15854,1.15838,1.15854,79400002.0
2006-02-16 13:25:00,1.15854,1.15862,1.15848,1.15861,127600001.0
2006-02-16 13:26:00,1.15858,1.15869,1.15858,1.15869,34300001.0
2006-02-16 13:27:00,1.15876,1.15876,1.15867,1.15874,151200001.0
2006-02-16 13:28:00,1.15878,1.15878,1.15873,1.15873,113800001.0
2006-02-16 13:29:00,1.15878,1.15878,1.15865,1.15865,99200001.0
2006-02-16 13:30:00,1.1587,1.15875,1.15865,1.1587,101100000.0
2006-02-16 13:31:00,1.15864,1.15873,1.15857,1.15857,75899999.0
2006-02-16 13:32:00,1.1586,1.1586,1.15858,1.15858,84300001.0
2006-02-16 13:33:00,1.15868,1.15873,1.15862,1.15864,130300002.0
2006-02-16 13:34:00,1.15866,1.15875,1.15863,1.15863,116300002.0
2006-02-16 13:35:00,1.1587,1.15875,1.15863,1.15875,199399996.0
2006-02-16 13:36:00,1.1587,1.15873,1.1587,1.15873,87599997.0
2006-02-16 13:37:00,1.15875,1.15875,1.15875,1.15875,8800000.0
2006-02-16 13:38:00,1.15863,1.15863,1.15835,1.15835,50300000.0
2006-02-16 13:39:00,1.15837,1.15883,1.15837,1.15883,27200000.0
2006-02-16 13:40:00,1.15877,1.15877,1.1587,1.15872,130300002.0
2006-02-16 13:41:00,1.15864,1.1589,1.15864,1.15882,27600000.0
2006-02-16 13:42:00,1.159,1.15923,1.15895,1.15906,106199999.0
2006-02-16 13:43:00,1.1592,1.15934,1.15895,1.15895,175400002.0
2006-02-16 13:44:00,1.15893,1.15903,1.15892,1.15892,132199999.0
2006-02-16 13:45:00,1.15895,1.15903,1.15884,1.1589,102400001.0
2006-02-16 13:46:00,1.15885,1.15885,1.1588,1.1588,43299998.0
2006-02-16 13:47:00,1.15875,1.15887,1.15875,1.15887,127299998.0
2006-02-16 13:48:00,1.15884,1.15884,1.15869,1.15869,35200000.0
2006-02-16 13:49:00,1.15865,1.15865,1.1585,1.1585,44700000.0
2006-02-16 13:50:00,1.15849,1.15849,1.15838,1.15841,104800000.0
2006-02-16 13:51:00,1.15838,1.15844,1.1583,1.15844,101400000.0
2006-02-16 13:52:00,1.15835,1.15845,1.15835,1.1584,107499997.0
2006-02-16 13:53:00,1.15842,1.15855,1.15842,1.15855,64399999.0
2006-02-16 13:54:00,1.15848,1.15848,1.15835,1.15835,76600000.0
2006-02-16 13:55:00,1.15818,1.15818,1.15786,1.15786,25299999.0
2006-02-16 13:56:00,1.15775,1.15782,1.15775,1.1578,78200000.0
2006-02-16 13:57:00,1.15769,1.15772,1.15738,1.15759,115500000.0
2006-02-16 13:58:00,1.15756,1.15761,1.15752,1.15756,83899998.0
2006-02-16 13:59:00,1.15748,1.15748,1.15732,1.15741,106500001.0
2006-02-16 14:00:00,1.15746,1.15771,1.15746,1.15761,178400002.0
2006-02-16 14:01:00,1.15767,1.15778,1.15767,1.15778,63600001.0
2006-02-16 14:02:00,1.1578,1.15785,1.1578,1.15785,47800000.0
2006-02-16 14:03:00,1.1578,1.15785,1.15775,1.15785,73100000.0
2006-02-16 14:04:00,1.15773,1.1578,1.15773,1.1578,9400000.0
2006-02-16 14:05:00,1.15775,1.15785,1.15775,1.1578,51100002.0
2006-02-16 14:06:00,1.1578,1.1578,1.1578,1.1578,17500000.0
2006-02-16 14:07:00,1.15779,1.15794,1.15779,1.15791,73900002.0
2006-02-16 14:08:00,1.15792,1.15792,1.15785,1.15785,41100000.0
2006-02-16 14:09:00,1.15776,1.15786,1.15776,1.15776,99599998.0
2006-02-16 14:10:00,1.1579,1.15798,1.15786,1.15798,217500000.0
2006-02-16 14:11:00,1.15797,1.15798,1.15788,1.15798,146600002.0
2006-02-16 14:12:00,1.15798,1.158,1.15792,1.15792,89899999.0
2006-02-16 14:13:00,1.15786,1.15795,1.15786,1.15795,53200000.0
2006-02-16 14:14:00,1.15787,1.15795,1.15785,1.1579,202800003.0
2006-02-16 14:15:00,1.15781,1.15788,1.15777,1.15777,134799998.0
2006-02-16 14:16:00,1.1579,1.15812,1.1579,1.158,62000000.0
2006-02-16 14:17:00,1.15799,1.15799,1.15765,1.15765,67900001.0
2006-02-16 14:18:00,1.15761,1.15761,1.15755,1.15755,50199998.0
2006-02-16 14:19:00,1.15742,1.15758,1.15724,1.15724,103200003.0
2006-02-16 14:20:00,1.15719,1.15733,1.15717,1.15729,75899999.0
2006-02-16 14:21:00,1.15735,1.1576,1.15735,1.15752,101900003.0
2006-02-16 14:22:00,1.15745,1.15745,1.15745,1.15745,40600002.0
2006-02-16 14:23:00,1.15747,1.15747,1.15729,1.15739,51200000.0
2006-02-16 14:24:00,1.1575,1.15755,1.15745,1.1575,21700000.0
2006-02-16 14:25:00,1.15745,1.1575,1.15745,1.1575,4000000.0
2006-02-16 14:26:00,1.15747,1.15755,1.15745,1.15745,87899998.0
2006-02-16 14:27:00,1.1575,1.15755,1.15745,1.1575,47000001.0
2006-02-16 14:28:00,1.15747,1.15755,1.15745,1.15755,86400000.0
2006-02-16 14:29:00,1.15745,1.15752,1.15745,1.1575,39199998.0
2006-02-16 14:30:00,1.15746,1.15746,1.15735,1.15746,75700001.0
2006-02-16 14:31:00,1.15751,1.15758,1.15751,1.15753,29100000.0
2006-02-16 14:32:00,1.15748,1.1575,1.15748,1.1575,130099999.0
2006-02-16 14:33:00,1.15752,1.15752,1.15732,1.15732,50300002.0
2006-02-16 14:34:00,1.1573,1.1573,1.1571,1.15713,48200001.0
2006-02-16 14:35:00,1.15708,1.15718,1.15705,1.15705,26400000.0
2006-02-16 14:36:00,1.1571,1.1571,1.15697,1.15707,120300001.0
2006-02-16 14:37:00,1.15709,1.15724,1.15704,1.15724,51600001.0
2006-02-16 14:38:00,1.15736,1.15746,1.15729,1.15733,149099998.0
2006-02-16 14:39:00,1.1573,1.15735,1.15722,1.1573,148900002.0
2006-02-16 14:40:00,1.15748,1.15783,1.15748,1.15783,100599998.0
2006-02-16 14:41:00,1.15773,1.15773,1.15759,1.15759,60599998.0
2006-02-16 14:42:00,1.1576,1.15765,1.15743,1.15743,62800002.0
2006-02-16 14:43:00,1.15734,1.15741,1.1573,1.15738,60499999.0
2006-02-16 14:44:00,1.1574,1.15754,1.1574,1.15746,77300001.0
2006-02-16 14:45:00,1.15753,1.15753,1.1575,1.15751,58500000.0
2006-02-16 14:46:00,1.15758,1.1576,1.15749,1.1576,196200004.0
2006-02-16 14:47:00,1.15763,1.15767,1.15763,1.15767,20900000.0
2006-02-16 14:48:00,1.15766,1.15769,1.15766,1.15769,28300001.0
2006-02-16 14:49:00,1.15762,1.15762,1.15755,1.15757,85800002.0
2006-02-16 14:50:00,1.15765,1.15765,1.15752,1.1576,37000000.0
2006-02-16 14:51:00,1.15752,1.15765,1.15752,1.1576,31700000.0
2006-02-16 14:52:00,1.1576,1.1576,1.15735,1.15735,81900001.0
2006-02-16 14:53:00,1.15743,1.15752,1.1573,1.1573,84200001.0
2006-02-16 14:54:00,1.15722,1.1575,1.15722,1.15748,47400000.0
2006-02-16 14:55:00,1.15755,1.15755,1.15745,1.15755,120500001.0
2006-02-16 14:56:00,1.15752,1.15758,1.15752,1.15758,84600000.0
2006-02-16 14:57:00,1.15755,1.15758,1.15755,1.15758,69400000.0
2006-02-16 14:58:00,1.15765,1.1577,1.15764,1.15765,120300001.0
2006-02-16 14:59:00,1.15775,1.15775,1.15765,1.1577,109400001.0
2006-02-16 15:00:00,1.15774,1.15789,1.15774,1.15789,64900000.0
2006-02-16 15:01:00,1.15789,1.15793,1.1577,1.15785,84000001.0
2006-02-16 15:02:00,1.15794,1.15809,1.15794,1.15803,27300001.0
2006-02-16 15:03:00,1.15795,1.15811,1.15795,1.15808,48700000.0
2006-02-16 15:04:00,1.1582,1.15843,1.1582,1.1584,72200002.0
2006-02-16 15:05:00,1.15842,1.15845,1.15831,1.15834,108900001.0
2006-02-16 15:06:00,1.15842,1.15848,1.15842,1.15842,116500000.0
2006-02-16 15:07:00,1.15841,1.15841,1.1583,1.1583,22200001.0
2006-02-16 15:08:00,1.15826,1.15844,1.15826,1.15835,96599999.0
2006-02-16 15:09:00,1.15843,1.15847,1.15843,1.15847,36700000.0
2006-02-16 15:10:00,1.1586,1.15871,1.15851,1.15865,155999996.0
2006-02-16 15:11:00,1.15877,1.15892,1.15867,1.15892,133600002.0
2006-02-16 15:12:00,1.15888,1.15888,1.15862,1.15876,122200002.0
2006-02-16 15:13:00,1.15875,1.15885,1.1587,1.1588,127500001.0
2006-02-16 15:14:00,1.15884,1.15898,1.15878,1.15878,155200003.0
2006-02-16 15:15:00,1.15883,1.15883,1.15866,1.15869,100799999.0
2006-02-16 15:16:00,1.15858,1.15858,1.15831,1.15831,56600000.0
2006-02-16 15:17:00,1.15818,1.15818,1.15818,1.15818,4600000.0
2006-02-16 15:18:00,1.15825,1.15837,1.15825,1.15828,166000000.0
2006-02-16 15:19:00,1.15828,1.1584,1.15815,1.15819,114800000.0
2006-02-16 15:20:00,1.15822,1.15841,1.15822,1.15841,70700000.0
2006-02-16 15:21:00,1.15837,1.15858,1.15836,1.15858,158899999.0
2006-02-16 15:22:00,1.15868,1.15884,1.15868,1.15874,76100001.0
2006-02-16 15:23:00,1.1586,1.15882,1.1586,1.15876,15200000.0
2006-02-16 15:24:00,1.15873,1.15873,1.15863,1.15863,79800002.0
2006-02-16 15:25:00,1.15854,1.1586,1.15854,1.15855,80699999.0
2006-02-16 15:26:00,1.15859,1.15862,1.15849,1.1586,88200000.0
2006-02-16 15:27:00,1.15851,1.15851,1.15832,1.15833,45200000.0
2006-02-16 15:28:00,1.1583,1.15847,1.1583,1.15845,99700003.0
2006-02-16 15:29:00,1.1585,1.1585,1.1584,1.1584,47200001.0
2006-02-16 15:30:00,1.15845,1.15883,1.15845,1.15883,74499998.0
2006-02-16 15:31:00,1.159,1.15915,1.159,1.15909,49900000.0
2006-02-16 15:32:00,1.15916,1.15937,1.15916,1.15925,180300001.0
2006-02-16 15:33:00,1.15924,1.15926,1.15921,1.15923,105699999.0
2006-02-16 15:34:00,1.1593,1.1593,1.15912,1.15918,123000000.0
2006-02-16 15:35:00,1.15906,1.15906,1.15847,1.15847,87099998.0
2006-02-16 15:36:00,1.15848,1.15855,1.15837,1.15839,170700001.0
2006-02-16 15:37:00,1.15836,1.15849,1.15836,1.15846,56000001.0
2006-02-16 15:38:00,1.15836,1.15844,1.15828,1.15828,96800001.0
2006-02-16 15:39:00,1.15828,1.15853,1.15828,1.15842,123399997.0
2006-02-16 15:40:00,1.15838,1.15839,1.15827,1.15832,45400000.0
2006-02-16 15:41:00,1.15824,1.1584,1.15824,1.15837,98300000.0
2006-02-16 15:42:00,1.15833,1.15855,1.1583,1.15855,21000000.0
2006-02-16 15:43:00,1.1587,1.15881,1.15851,1.15851,73200002.0
2006-02-16 15:44:00,1.15852,1.15863,1.15848,1.15848,69300000.0
2006-02-16 15:45:00,1.15839,1.15846,1.15811,1.15811,140000001.0
2006-02-16 15:46:00,1.15816,1.15849,1.15813,1.15849,159899999.0
2006-02-16 15:47:00,1.15854,1.15862,1.15852,1.15852,58800000.0
2006-02-16 15:48:00,1.1587,1.15881,1.15848,1.15853,87300001.0
2006-02-16 15:49:00,1.15856,1.15856,1.1583,1.15832,119300000.0
2006-02-16 15:50:00,1.1584,1.1584,1.1584,1.1584,81600000.0
2006-02-16 15:51:00,1.15845,1.15845,1.15845,1.15845,800000.0
2006-02-16 15:52:00,1.15821,1.15821,1.15717,1.15718,103800000.0
2006-02-16 15:53:00,1.15727,1.15732,1.15707,1.15707,173700004.0
2006-02-16 15:54:00,1.15702,1.15718,1.15699,1.15708,79399998.0
2006-02-16 15:55:00,1.15701,1.15701,1.15693,1.15698,32300000.0
2006-02-16 15:56:00,1.15699,1.15713,1.15697,1.15713,32000000.0
2006-02-16 15:57:00,1.15718,1.15731,1.15714,1.1573,68899999.0
2006-02-16 15:58:00,1.15745,1.15767,1.15744,1.15744,81500000.0
2006-02-16 15:59:00,1.1574,1.1574,1.1572,1.15729,61899999.0
2006-02-16 16:00:00,1.15722,1.15724,1.15706,1.15724,75299999.0
2006-02-16 16:01:00,1.15726,1.15726,1.1571,1.15713,83799998.0
2006-02-16 16:02:00,1.15714,1.15716,1.15714,1.15716,37400000.0
2006-02-16 16:03:00,1.15721,1.15731,1.15721,1.15729,14400000.0
2006-02-16 16:04:00,1.1573,1.15741,1.15726,1.15733,103100003.0
2006-02-16 16:05:00,1.1574,1.15759,1.15733,1.15733,65489999.0
2006-02-16 16:06:00,1.15727,1.15736,1.15719,1.15736,66300000.0
2006-02-16 16:07:00,1.15748,1.15751,1.15743,1.15745,75099999.0
2006-02-16 16:08:00,1.15739,1.1574,1.15725,1.1574,68400000.0
2006-02-16 16:09:00,1.15741,1.15741,1.15727,1.1574,162199999.0
2006-02-16 16:10:00,1.15746,1.15785,1.15743,1.15785,193200000.0
2006-02-16 16:11:00,1.15784,1.15784,1.15769,1.15769,50500000.0
2006-02-16 16:12:00,1.15756,1.15779,1.15756,1.15776,33600001.0
2006-02-16 16:13:00,1.15778,1.15778,1.1576,1.15762,55500000.0
2006-02-16 16:14:00,1.15755,1.15765,1.15752,1.15752,77400000.0
2006-02-16 16:15:00,1.15755,1.15755,1.15745,1.15755,52700000.0
2006-02-16 16:16:00,1.15757,1.15757,1.15745,1.15745,94500003.0
2006-02-16 16:17:00,1.1575,1.1575,1.15745,1.15745,18300000.0
2006-02-16 16:18:00,1.15752,1.15752,1.15734,1.15734,47299998.0
2006-02-16 16:19:00,1.15728,1.15735,1.15724,1.15735,59099999.0
2006-02-16 16:20:00,1.15739,1.1577,1.15739,1.1577,42500000.0
2006-02-16 16:21:00,1.1577,1.15775,1.1577,1.1577,94300000.0
2006-02-16 16:22:00,1.15765,1.15765,1.15753,1.15753,60299999.0
2006-02-16 16:23:00,1.15771,1.15787,1.15771,1.15783,107199999.0
2006-02-16 16:24:00,1.15783,1.1579,1.15772,1.1579,54600000.0
2006-02-16 16:25:00,1.15803,1.15806,1.15792,1.158,118200003.0
2006-02-16 16:26:00,1.15787,1.15791,1.15757,1.15757,202499996.0
2006-02-16 16:27:00,1.15755,1.15773,1.15755,1.15767,78200001.0
2006-02-16 16:28:00,1.1575,1.1575,1.1575,1.1575,47900001.0
2006-02-16 16:29:00,1.15753,1.15753,1.15745,1.15745,11300000.0
2006-02-16 16:30:00,1.15752,1.15762,1.15752,1.15762,27900000.0
2006-02-16 16:31:00,1.15745,1.15745,1.15732,1.15733,134399999.0
2006-02-16 16:32:00,1.15726,1.15726,1.15709,1.15711,127100000.0
2006-02-16 16:33:00,1.15705,1.15712,1.15705,1.15712,53399998.0
2006-02-16 16:34:00,1.15702,1.15721,1.157,1.157,141300000.0
2006-02-16 16:35:00,1.15707,1.1572,1.15705,1.15713,216800001.0
2006-02-16 16:36:00,1.15715,1.15726,1.15715,1.1572,167200001.0
2006-02-16 16:37:00,1.15727,1.1574,1.15727,1.15735,70200001.0
2006-02-16 16:38:00,1.15732,1.15737,1.15723,1.15723,194800004.0
2006-02-16 16:39:00,1.1573,1.15743,1.1573,1.15743,27299999.0
2006-02-16 16:40:00,1.15734,1.15737,1.15734,1.15737,18399999.0
2006-02-16 16:41:00,1.15719,1.15719,1.15697,1.15697,36300000.0
2006-02-16 16:42:00,1.15705,1.15705,1.15701,1.15701,22300000.0
2006-02-16 16:43:00,1.15702,1.15711,1.15702,1.15704,111789998.0
2006-02-16 16:44:00,1.15696,1.15698,1.15678,1.15695,50100002.0
2006-02-16 16:45:00,1.15702,1.15704,1.15691,1.15704,120699998.0
2006-02-16 16:46:00,1.15703,1.15706,1.15698,1.15698,42000001.0
2006-02-16 16:47:00,1.157,1.157,1.15698,1.157,91500001.0
2006-02-16 16:48:00,1.15698,1.15706,1.15695,1.15702,107800002.0
2006-02-16 16:49:00,1.15697,1.15705,1.15695,1.15705,168600000.0
2006-02-16 16:50:00,1.15703,1.15714,1.15702,1.15708,150300002.0
2006-02-16 16:51:00,1.1571,1.1571,1.15702,1.15702,45200000.0
2006-02-16 16:52:00,1.15701,1.15712,1.15701,1.15712,23100000.0
2006-02-16 16:53:00,1.15703,1.15708,1.157,1.157,71999999.0
2006-02-16 16:54:00,1.15705,1.15708,1.157,1.15703,76100000.0
2006-02-16 16:55:00,1.15713,1.15713,1.157,1.15705,115800001.0
2006-02-16 16:56:00,1.15712,1.15716,1.15709,1.15713,20100000.0
2006-02-16 16:57:00,1.15711,1.15712,1.15711,1.15712,19099999.0
2006-02-16 16:58:00,1.15708,1.15715,1.157,1.157,97200003.0
2006-02-16 16:59:00,1.157,1.15718,1.157,1.1571,71899999.0
2006-02-16 17:00:00,1.15714,1.15719,1.1571,1.15719,140699997.0
2006-02-16 17:01:00,1.15721,1.15734,1.15721,1.15726,41400000.0
2006-02-16 17:02:00,1.1573,1.1573,1.15713,1.15713,95200002.0
2006-02-16 17:03:00,1.15721,1.1573,1.1572,1.1573,94800002.0
2006-02-16 17:04:00,1.15731,1.15751,1.15731,1.1575,93799999.0
2006-02-16 17:05:00,1.15758,1.15758,1.15749,1.15756,84400001.0
2006-02-16 17:06:00,1.1575,1.15759,1.15745,1.15745,100500001.0
2006-02-16 17:07:00,1.1575,1.1575,1.15742,1.15742,5400000.0
2006-02-16 17:08:00,1.15743,1.15747,1.15723,1.15723,90899999.0
2006-02-16 17:09:00,1.15728,1.15728,1.15722,1.15722,33200000.0
2006-02-16 17:10:00,1.15726,1.15747,1.15726,1.15747,82600000.0
2006-02-16 17:11:00,1.15751,1.15751,1.15747,1.15747,14200000.0
2006-02-16 17:12:00,1.15755,1.15755,1.1574,1.15743,24800000.0
2006-02-16 17:13:00,1.15721,1.15724,1.15721,1.15724,13700000.0
2006-02-16 17:14:00,1.15722,1.15747,1.15722,1.15747,41400001.0
2006-02-16 17:15:00,1.15759,1.15759,1.15753,1.15753,65300000.0
2006-02-16 17:16:00,1.15757,1.15766,1.15757,1.15763,71999998.0
2006-02-16 17:17:00,1.15754,1.15754,1.15736,1.15736,23900000.0
2006-02-16 17:18:00,1.15737,1.15745,1.15735,1.15735,114700000.0
2006-02-16 17:19:00,1.1574,1.1574,1.15715,1.15717,82700002.0
2006-02-16 17:20:00,1.15715,1.15721,1.15712,1.15714,148199997.0
2006-02-16 17:21:00,1.15718,1.15732,1.15712,1.15722,114200001.0
2006-02-16 17:22:00,1.15717,1.15733,1.15708,1.15725,180899998.0
2006-02-16 17:23:00,1.15729,1.15729,1.15712,1.15712,19500000.0
2006-02-16 17:24:00,1.15708,1.15708,1.15708,1.15708,5600000.0
2006-02-16 17:25:00,1.15721,1.15729,1.15721,1.15729,43499998.0
2006-02-16 17:26:00,1.15735,1.15735,1.15717,1.15723,50300001.0
2006-02-16 17:27:00,1.15724,1.1574,1.15724,1.1574,43800000.0
2006-02-16 17:28:00,1.15729,1.15752,1.15729,1.15749,97299998.0
2006-02-16 17:29:00,1.1575,1.1575,1.1575,1.1575,800000.0
2006-02-16 17:30:00,1.1576,1.15786,1.1576,1.15779,104699999.0
2006-02-16 17:31:00,1.15787,1.15801,1.15774,1.15774,100299999.0
2006-02-16 17:32:00,1.15771,1.15779,1.15759,1.15768,79500001.0
2006-02-16 17:33:00,1.15765,1.15765,1.15754,1.15758,72399998.0
2006-02-16 17:34:00,1.15755,1.15755,1.15755,1.15755,23100000.0
2006-02-16 17:35:00,1.1576,1.15779,1.1576,1.15779,74300002.0
2006-02-16 17:36:00,1.15793,1.15798,1.15781,1.15798,87799999.0
2006-02-16 17:37:00,1.15806,1.1583,1.15806,1.1583,19300000.0
2006-02-16 17:38:00,1.15841,1.15843,1.15837,1.15843,85300002.0
2006-02-16 17:39:00,1.15836,1.15839,1.15807,1.15811,179800000.0
2006-02-16 17:40:00,1.15805,1.15805,1.1578,1.15794,53500000.0
2006-02-16 17:41:00,1.15788,1.15788,1.15782,1.15783,39600000.0
2006-02-16 17:42:00,1.15792,1.15813,1.15792,1.15812,74899999.0
2006-02-16 17:43:00,1.15817,1.15825,1.15808,1.15808,106000002.0
2006-02-16 17:44:00,1.15807,1.1581,1.15802,1.15808,143699999.0
2006-02-16 17:45:00,1.1579,1.1579,1.15751,1.1576,97900001.0
2006-02-16 17:46:00,1.1576,1.1576,1.15751,1.15751,97300000.0
2006-02-16 17:47:00,1.1575,1.15766,1.1575,1.1576,106100001.0
2006-02-16 17:48:00,1.15765,1.15777,1.15765,1.15771,85000000.0
2006-02-16 17:49:00,1.15767,1.15776,1.15763,1.15764,106700000.0
2006-02-16 17:50:00,1.15762,1.15762,1.15752,1.15754,148100002.0
2006-02-16 17:51:00,1.15765,1.15765,1.15765,1.15765,20200000.0
2006-02-16 17:52:00,1.15785,1.15797,1.15785,1.15788,96400001.0
2006-02-16 17:53:00,1.15781,1.15793,1.15777,1.15792,138100001.0
2006-02-16 17:54:00,1.15803,1.15835,1.15803,1.15835,80799999.0
2006-02-16 17:55:00,1.15849,1.15872,1.15845,1.15872,109900001.0
2006-02-16 17:56:00,1.159,1.15912,1.15888,1.15912,143500002.0
2006-02-16 17:57:00,1.15933,1.15961,1.15933,1.15942,120100002.0
2006-02-16 17:58:00,1.15932,1.15937,1.15921,1.15923,101300000.0
2006-02-16 17:59:00,1.15903,1.15903,1.15885,1.15898,107300000.0
2006-02-16 18:00:00,1.15917,1.15925,1.159,1.15924,128600001.0
2006-02-16 18:01:00,1.15917,1.15925,1.15897,1.15904,644690004.0
2006-02-16 18:02:00,1.15904,1.15904,1.15864,1.15886,848700003.0
2006-02-16 18:03:00,1.15889,1.1591,1.15889,1.15907,797500005.0
2006-02-16 18:04:00,1.15913,1.15922,1.15912,1.15915,728699997.0
2006-02-16 18:05:00,1.15919,1.15926,1.15907,1.15914,1042600005.0
2006-02-16 18:06:00,1.15903,1.15903,1.1585,1.1585,696400002.0
2006-02-16 18:07:00,1.15845,1.15858,1.15834,1.15849,877500004.0
2006-02-16 18:08:00,1.15847,1.1585,1.15831,1.15848,1089099999.0
2006-02-16 18:09:00,1.15849,1.15854,1.15836,1.15841,484200006.0
2006-02-16 18:10:00,1.15853,1.15871,1.15845,1.15863,879399999.0
2006-02-16 18:11:00,1.15877,1.15888,1.15854,1.15888,821500005.0
2006-02-16 18:12:00,1.15893,1.15893,1.15869,1.15869,72400000.0
2006-02-16 18:13:00,1.1587,1.15875,1.15865,1.15875,384100003.0
2006-02-16 18:14:00,1.15878,1.15888,1.15871,1.15873,395500002.0
2006-02-16 18:15:00,1.15862,1.1587,1.15853,1.1586,686899997.0
2006-02-16 18:16:00,1.15868,1.15892,1.15868,1.15886,481999998.0
2006-02-16 18:17:00,1.1589,1.15898,1.15883,1.15892,1017199993.0
2006-02-16 18:18:00,1.15895,1.15909,1.15894,1.15906,700900004.0
2006-02-16 18:19:00,1.1591,1.1591,1.15891,1.15894,199000001.0
2006-02-16 18:20:00,1.15891,1.15891,1.15869,1.15881,661900002.0
2006-02-16 18:21:00,1.1589,1.15892,1.15872,1.15891,113300000.0
2006-02-16 18:22:00,1.159,1.15913,1.159,1.15913,262700000.0
2006-02-16 18:23:00,1.15914,1.15914,1.15893,1.15897,269800000.0
2006-02-16 18:24:00,1.15898,1.15929,1.15885,1.15885,594900000.0
2006-02-16 18:25:00,1.15877,1.15891,1.15868,1.15881,316700004.0
2006-02-16 18:26:00,1.15882,1.15899,1.15867,1.15877,1017100003.0
2006-02-16 18:27:00,1.15874,1.15875,1.15844,1.15844,573899995.0
2006-02-16 18:28:00,1.15834,1.15835,1.1581,1.15835,358600001.0
2006-02-16 18:29:00,1.1584,1.15856,1.15831,1.15849,391900003.0
2006-02-16 18:30:00,1.15852,1.15857,1.15841,1.1585,712500003.0
2006-02-16 18:31:00,1.15854,1.15873,1.15854,1.15866,498600001.0
2006-02-16 18:32:00,1.15871,1.15899,1.15871,1.15891,394900003.0
2006-02-16 18:33:00,1.15892,1.15913,1.15892,1.15895,495399999.0
2006-02-16 18:34:00,1.15892,1.15895,1.15888,1.15895,410000001.0
2006-02-16 18:35:00,1.15898,1.15907,1.15893,1.15893,499499999.0
2006-02-16 18:36:00,1.15892,1.15899,1.15884,1.15884,516000006.0
2006-02-16 18:37:00,1.15878,1.15879,1.15865,1.15865,120900002.0
2006-02-16 18:38:00,1.15868,1.15895,1.15868,1.15895,264600001.0
2006-02-16 18:39:00,1.15899,1.15899,1.15884,1.15889,186299999.0
2006-02-16 18:40:00,1.15886,1.15888,1.15871,1.15886,726799995.0
2006-02-16 18:41:00,1.1589,1.15896,1.15883,1.15885,376799998.0
2006-02-16 18:42:00,1.15883,1.15908,1.15868,1.15908,484900002.0
2006-02-16 18:43:00,1.15906,1.15912,1.15894,1.15903,487099997.0
2006-02-16 18:44:00,1.1591,1.15915,1.15905,1.1591,187000002.0
2006-02-16 18:45:00,1.15914,1.15914,1.159,1.15906,426300001.0
2006-02-16 18:46:00,1.1591,1.15915,1.15905,1.1591,394999997.0
2006-02-16 18:47:00,1.1591,1.1591,1.1591,1.1591,4000000.0
2006-02-16 18:48:00,1.1591,1.15915,1.1591,1.15915,116299998.0
2006-02-16 18:49:00,1.15912,1.15912,1.159,1.15903,110600000.0
2006-02-16 18:50:00,1.1591,1.15924,1.1591,1.15911,84100000.0
2006-02-16 18:51:00,1.15898,1.15902,1.1589,1.1589,129600001.0
2006-02-16 18:52:00,1.1589,1.1589,1.15868,1.15877,113900000.0
2006-02-16 18:53:00,1.15873,1.15873,1.15839,1.15852,614500002.0
2006-02-16 18:54:00,1.15852,1.15862,1.15851,1.15862,167500001.0
2006-02-16 18:55:00,1.15868,1.15882,1.15862,1.15882,607800005.0
2006-02-16 18:56:00,1.15883,1.15883,1.15865,1.15865,260800002.0
2006-02-16 18:57:00,1.15856,1.15863,1.15836,1.1584,276700004.0
2006-02-16 18:58:00,1.1584,1.1584,1.15821,1.15821,146100000.0
2006-02-16 18:59:00,1.15796,1.15796,1.1572,1.15735,467600002.0
2006-02-16 19:00:00,1.15738,1.1581,1.1572,1.15721,208600003.0
2006-02-16 19:01:00,1.15714,1.15739,1.15714,1.15739,63500001.0
2006-02-16 19:02:00,1.15743,1.15767,1.15743,1.15767,172499997.0
2006-02-16 19:03:00,1.15771,1.15785,1.15763,1.15763,467690004.0
2006-02-16 19:04:00,1.15764,1.15779,1.15755,1.15763,197200001.0
2006-02-16 19:05:00,1.15763,1.1577,1.1575,1.15757,309600000.0
2006-02-16 19:06:00,1.15755,1.15755,1.1573,1.1573,436500001.0
2006-02-16 19:07:00,1.15733,1.15737,1.15719,1.15734,59200001.0
2006-02-16 19:08:00,1.15729,1.15729,1.15712,1.15722,710800004.0
2006-02-16 19:09:00,1.15725,1.15741,1.15725,1.15733,517900001.0
2006-02-16 19:10:00,1.15743,1.15747,1.15742,1.15743,172600000.0
2006-02-16 19:11:00,1.15749,1.15784,1.15749,1.15784,354600001.0
2006-02-16 19:12:00,1.15791,1.15819,1.15784,1.15803,265100001.0
2006-02-16 19:13:00,1.15811,1.15845,1.15811,1.15842,152499997.0
2006-02-16 19:14:00,1.15843,1.15856,1.15835,1.15835,293290001.0
2006-02-16 19:15:00,1.15841,1.15844,1.15829,1.1584,486799993.0
2006-02-16 19:16:00,1.15838,1.15849,1.15835,1.15846,259900000.0
2006-02-16 19:17:00,1.15845,1.15849,1.15837,1.15845,289800000.0
2006-02-16 19:18:00,1.15847,1.1585,1.15837,1.15843,382600002.0
2006-02-16 19:19:00,1.15839,1.15848,1.15831,1.15838,145700000.0
2006-02-16 19:20:00,1.15839,1.15853,1.15837,1.15843,205700000.0
2006-02-16 19:21:00,1.15848,1.15856,1.15836,1.15856,198699999.0
2006-02-16 19:22:00,1.15857,1.15857,1.15838,1.15846,309500000.0
2006-02-16 19:23:00,1.15843,1.15848,1.15838,1.15838,107999997.0
2006-02-16 19:24:00,1.15835,1.15841,1.15829,1.1583,134700002.0
2006-02-16 19:25:00,1.15826,1.15832,1.15819,1.15819,97800000.0
2006-02-16 19:26:00,1.15817,1.15817,1.15813,1.15813,9700000.0
2006-02-16 19:27:00,1.15817,1.15817,1.15789,1.1579,280200000.0
2006-02-16 19:28:00,1.15782,1.15782,1.15747,1.15761,191500002.0
2006-02-16 19:29:00,1.15768,1.15801,1.15768,1.15801,94500000.0
2006-02-16 19:30:00,1.15819,1.15869,1.15819,1.15869,183099998.0
2006-02-16 19:31:00,1.1588,1.15892,1.15877,1.15877,111900000.0
2006-02-16 19:32:00,1.15877,1.15887,1.15875,1.1588,123099999.0
2006-02-16 19:33:00,1.15878,1.15895,1.15878,1.15891,416899997.0
2006-02-16 19:34:00,1.15898,1.15898,1.1589,1.15898,84500001.0
2006-02-16 19:35:00,1.15902,1.15902,1.15889,1.15897,87200000.0
2006-02-16 19:36:00,1.159,1.15908,1.15892,1.15892,175499998.0
2006-02-16 19:37:00,1.15903,1.1592,1.159,1.15917,453799995.0
2006-02-16 19:38:00,1.15911,1.15917,1.15899,1.15917,132299999.0
2006-02-16 19:39:00,1.15916,1.15933,1.15915,1.15926,392000003.0
2006-02-16 19:40:00,1.15935,1.15935,1.1593,1.15935,231699999.0
2006-02-16 19:41:00,1.15933,1.15946,1.15933,1.1594,159700000.0
2006-02-16 19:42:00,1.15943,1.15965,1.15943,1.15965,233099999.0
2006-02-16 19:43:00,1.15969,1.15969,1.15941,1.15941,58599999.0
2006-02-16 19:44:00,1.15962,1.1603,1.15962,1.1603,121699999.0
2006-02-16 19:45:00,1.16034,1.16042,1.16026,1.16026,124600001.0
2006-02-16 19:46:00,1.16023,1.16035,1.16019,1.16035,108800002.0
2006-02-16 19:47:00,1.16039,1.16039,1.16023,1.1603,30400000.0
2006-02-16 19:48:00,1.16033,1.16038,1.1601,1.1601,135099996.0
2006-02-16 19:49:00,1.16015,1.16028,1.16011,1.1602,211200000.0
2006-02-16 19:50:00,1.16018,1.16018,1.1601,1.16012,74999999.0
2006-02-16 19:51:00,1.15998,1.15998,1.15983,1.1599,72000000.0
2006-02-16 19:52:00,1.15985,1.15998,1.1598,1.15997,111299998.0
2006-02-16 19:53:00,1.16,1.16011,1.15991,1.15991,243299999.0
2006-02-16 19:54:00,1.15999,1.16002,1.15999,1.16001,105100002.0
2006-02-16 19:55:00,1.16001,1.16001,1.1597,1.1597,73900000.0
2006-02-16 19:56:00,1.15981,1.15981,1.15938,1.15938,210099997.0
2006-02-16 19:57:00,1.15935,1.15948,1.15935,1.15948,220699999.0
2006-02-16 19:58:00,1.15956,1.15986,1.15956,1.15981,183099997.0
2006-02-16 19:59:00,1.15985,1.16018,1.15985,1.16013,159599998.0
2006-02-16 20:00:00,1.16025,1.16037,1.16023,1.16033,81700000.0
2006-02-16 20:01:00,1.16031,1.16034,1.16025,1.16025,43900000.0
2006-02-16 20:02:00,1.16025,1.16032,1.16013,1.16022,28000000.0
2006-02-16 20:03:00,1.1602,1.1602,1.15983,1.15989,475600005.0
2006-02-16 20:04:00,1.1599,1.1599,1.15961,1.15961,176099999.0
2006-02-16 20:05:00,1.15965,1.15983,1.15956,1.15971,149999998.0
2006-02-16 20:06:00,1.1599,1.1602,1.1599,1.16018,59900000.0
2006-02-16 20:07:00,1.16022,1.16029,1.16017,1.1602,249600001.0
2006-02-16 20:08:00,1.16018,1.16018,1.16008,1.16015,362300001.0
2006-02-16 20:09:00,1.16007,1.16008,1.15986,1.15986,139200000.0
2006-02-16 20:10:00,1.15976,1.15976,1.15965,1.15965,148199998.0
2006-02-16 20:11:00,1.15969,1.15997,1.15969,1.15997,197000004.0
2006-02-16 20:12:00,1.15997,1.15997,1.15983,1.1599,544000002.0
2006-02-16 20:13:00,1.15992,1.15998,1.15984,1.15998,153900001.0
2006-02-16 20:14:00,1.15995,1.16005,1.15995,1.16,75099999.0
2006-02-16 20:15:00,1.16005,1.16011,1.15993,1.16006,503799999.0
2006-02-16 20:16:00,1.16009,1.16014,1.16003,1.16007,576700002.0
2006-02-16 20:17:00,1.16007,1.1602,1.16002,1.16008,367199996.0
2006-02-16 20:18:00,1.16004,1.16004,1.15987,1.15992,76300000.0
2006-02-16 20:19:00,1.15993,1.16037,1.15993,1.16037,145899999.0
2006-02-16 20:20:00,1.16041,1.16041,1.16015,1.16015,228899997.0
2006-02-16 20:21:00,1.16013,1.16022,1.1601,1.16015,348400000.0
2006-02-16 20:22:00,1.16023,1.16024,1.16005,1.16023,462000006.0
2006-02-16 20:23:00,1.16017,1.16021,1.16,1.16,622800003.0
2006-02-16 20:24:00,1.16003,1.16015,1.15996,1.16011,350099998.0
2006-02-16 20:25:00,1.16017,1.16017,1.16005,1.16005,112000003.0
2006-02-16 20:26:00,1.16001,1.16001,1.15984,1.15984,152099998.0
2006-02-16 20:27:00,1.15983,1.1599,1.15979,1.15983,220700003.0
2006-02-16 20:28:00,1.15985,1.15995,1.15985,1.1599,798799989.0
2006-02-16 20:29:00,1.15985,1.1599,1.1598,1.15985,415300002.0
2006-02-16 20:30:00,1.15981,1.15986,1.1597,1.1598,179299998.0
2006-02-16 20:31:00,1.15982,1.15982,1.15967,1.15972,417199999.0
2006-02-16 20:32:00,1.15972,1.15988,1.15972,1.15988,271200001.0
2006-02-16 20:33:00,1.15987,1.16014,1.15987,1.16014,236500002.0
2006-02-16 20:34:00,1.16015,1.16023,1.16015,1.1602,136800000.0
2006-02-16 20:35:00,1.16019,1.16019,1.15994,1.15994,133100000.0
2006-02-16 20:36:00,1.15991,1.15995,1.15976,1.1599,352100000.0
2006-02-16 20:37:00,1.1599,1.15991,1.15979,1.15985,313000001.0
2006-02-16 20:38:00,1.15986,1.15997,1.15985,1.15997,315700004.0
2006-02-16 20:39:00,1.15998,1.16005,1.15989,1.16002,568099999.0
2006-02-16 20:40:00,1.16002,1.16004,1.15985,1.15992,327200000.0
2006-02-16 20:41:00,1.15998,1.15998,1.15987,1.15992,526500002.0
2006-02-16 20:42:00,1.15993,1.15999,1.1599,1.15997,364300003.0
2006-02-16 20:43:00,1.15996,1.15997,1.15986,1.15988,293399997.0
2006-02-16 20:44:00,1.15986,1.15993,1.15976,1.15993,61500000.0
2006-02-16 20:45:00,1.15997,1.16001,1.15992,1.15992,198999999.0
2006-02-16 20:46:00,1.15995,1.16005,1.15994,1.15997,267499998.0
2006-02-16 20:47:00,1.15997,1.16021,1.15997,1.16021,174499995.0
2006-02-16 20:48:00,1.16026,1.16029,1.16015,1.1602,202499998.0
2006-02-16 20:49:00,1.16026,1.16034,1.1602,1.1603,359899998.0
2006-02-16 20:50:00,1.16024,1.16024,1.16021,1.16024,140399999.0
2006-02-16 20:51:00,1.16025,1.16025,1.16007,1.1602,92799999.0
2006-02-16 20:52:00,1.16025,1.16025,1.16025,1.16025,47700000.0
2006-02-16 20:53:00,1.16018,1.16023,1.16013,1.16015,267299997.0
2006-02-16 20:54:00,1.16019,1.16029,1.16003,1.1601,531700007.0
2006-02-16 20:55:00,1.16017,1.16017,1.16007,1.1601,163300000.0
2006-02-16 20:56:00,1.16007,1.16009,1.15997,1.15998,683400003.0
2006-02-16 20:57:00,1.15998,1.16005,1.15996,1.16005,491600000.0
2006-02-16 20:58:00,1.16007,1.1601,1.16001,1.16003,281399998.0
2006-02-16 20:59:00,1.15997,1.16007,1.15997,1.16005,282889997.0
2006-02-16 21:00:00,1.16007,1.16007,1.15995,1.16005,1120700005.0
2006-02-16 21:01:00,1.16,1.16005,1.15995,1.16,703100001.0
2006-02-16 21:02:00,1.15996,1.16003,1.15996,1.15998,133600001.0
2006-02-16 21:03:00,1.16013,1.16019,1.16002,1.16005,617099994.0
2006-02-16 21:04:00,1.16008,1.16015,1.16002,1.16015,509899998.0
2006-02-16 21:05:00,1.16012,1.16017,1.16,1.1601,895800004.0
2006-02-16 21:06:00,1.1602,1.1602,1.16015,1.16018,182000003.0
2006-02-16 21:07:00,1.16022,1.1604,1.16016,1.16016,669700003.0
2006-02-16 21:08:00,1.16009,1.16017,1.16001,1.16017,190800001.0
2006-02-16 21:09:00,1.16007,1.16022,1.16007,1.16022,117799999.0
2006-02-16 21:10:00,1.16028,1.16034,1.16022,1.16029,487500006.0
2006-02-16 21:11:00,1.16028,1.1603,1.16018,1.16022,293500001.0
2006-02-16 21:12:00,1.16034,1.16041,1.1603,1.1603,365900004.0
2006-02-16 21:13:00,1.16026,1.16026,1.16005,1.16005,394300003.0
2006-02-16 21:14:00,1.16014,1.16026,1.16012,1.16014,181200002.0
2006-02-16 21:15:00,1.16006,1.16008,1.16001,1.16004,82599999.0
2006-02-16 21:16:00,1.15995,1.16,1.15985,1.15988,130299999.0
2006-02-16 21:17:00,1.1599,1.1599,1.15979,1.15983,60700002.0
2006-02-16 21:18:00,1.15993,1.16,1.15992,1.15992,112400002.0
2006-02-16 21:19:00,1.15983,1.15987,1.15968,1.15968,113799998.0
2006-02-16 21:20:00,1.15967,1.15977,1.15958,1.15967,102900002.0
2006-02-16 21:21:00,1.15952,1.15952,1.15948,1.15948,24200000.0
2006-02-16 21:22:00,1.15903,1.15903,1.15815,1.15835,74400000.0
2006-02-16 21:23:00,1.1586,1.1588,1.1586,1.15869,119100002.0
2006-02-16 21:24:00,1.15853,1.15853,1.15842,1.15842,93700003.0
2006-02-16 21:25:00,1.15854,1.15881,1.15854,1.15881,125599996.0
2006-02-16 21:26:00,1.15891,1.15899,1.15891,1.15892,164000000.0
2006-02-16 21:27:00,1.15892,1.15895,1.15884,1.15884,189300002.0
2006-02-16 21:28:00,1.15879,1.15884,1.15872,1.15878,260600000.0
2006-02-16 21:29:00,1.15882,1.15886,1.15879,1.1588,159600001.0
2006-02-16 21:30:00,1.15883,1.15883,1.15872,1.15872,47300000.0
2006-02-16 21:31:00,1.1587,1.1587,1.1587,1.1587,50400000.0
2006-02-16 21:32:00,1.15866,1.15866,1.15848,1.15853,231099998.0
2006-02-16 21:33:00,1.15858,1.15862,1.15852,1.15854,128399998.0
2006-02-16 21:34:00,1.15858,1.15858,1.15852,1.15857,71700002.0
2006-02-16 21:35:00,1.15858,1.15858,1.15854,1.15855,54300001.0
2006-02-16 21:36:00,1.15852,1.15856,1.15847,1.15847,76500001.0
2006-02-16 21:37:00,1.1586,1.15867,1.15858,1.15867,35100000.0
2006-02-16 21:38:00,1.1587,1.15876,1.15864,1.15868,62200001.0
2006-02-16 21:39:00,1.15868,1.15868,1.1585,1.1586,412100005.0
2006-02-16 21:40:00,1.15862,1.15873,1.15861,1.15865,212400000.0
2006-02-16 21:41:00,1.15875,1.15878,1.15873,1.15878,35100001.0
2006-02-16 21:42:00,1.15877,1.1588,1.15875,1.1588,105800001.0
2006-02-16 21:43:00,1.15878,1.15878,1.15862,1.15862,86699998.0
2006-02-16 21:44:00,1.15865,1.15866,1.15862,1.15862,117899998.0
2006-02-16 21:45:00,1.15862,1.15869,1.1586,1.1586,152100000.0
2006-02-16 21:46:00,1.15863,1.15872,1.15862,1.15865,229000001.0
2006-02-16 21:47:00,1.15866,1.15869,1.15858,1.15858,234299998.0
2006-02-16 21:48:00,1.1586,1.1586,1.15855,1.1586,147099999.0
2006-02-16 21:49:00,1.15853,1.15858,1.15847,1.15855,95700000.0
2006-02-16 21:50:00,1.15853,1.15855,1.15851,1.15851,84700000.0
2006-02-16 21:51:00,1.1585,1.1585,1.15843,1.15843,176400000.0
2006-02-16 21:52:00,1.15842,1.1585,1.15842,1.1585,109999999.0
2006-02-16 21:53:00,1.15847,1.15847,1.15833,1.15838,153600002.0
2006-02-16 21:54:00,1.1584,1.15851,1.15836,1.15836,217599998.0
2006-02-16 21:55:00,1.15822,1.15822,1.15785,1.15787,62290001.0
2006-02-16 21:56:00,1.15782,1.15793,1.15776,1.1579,71600001.0
2006-02-16 21:57:00,1.15788,1.15788,1.15779,1.15785,28700000.0
2006-02-16 21:58:00,1.15748,1.15748,1.15738,1.15738,111299999.0
2006-02-16 21:59:00,1.15726,1.15752,1.15726,1.15752,108900002.0
2006-02-16 22:00:00,1.15761,1.15773,1.15754,1.15754,190300000.0
2006-02-16 22:01:00,1.15757,1.15757,1.15748,1.15748,115200002.0
2006-02-16 22:02:00,1.15746,1.15761,1.15743,1.15744,240200002.0
2006-02-16 22:03:00,1.15745,1.15755,1.15745,1.1575,129000004.0
2006-02-16 22:04:00,1.1576,1.15779,1.1576,1.1577,126600001.0
2006-02-16 22:05:00,1.15772,1.15772,1.15762,1.15762,100400001.0
2006-02-16 22:06:00,1.15765,1.15775,1.15765,1.1577,193700001.0
2006-02-16 22:07:00,1.15773,1.15773,1.1576,1.15767,97100001.0
2006-02-16 22:08:00,1.15763,1.15765,1.1576,1.1576,108800000.0
2006-02-16 22:09:00,1.15754,1.15759,1.15743,1.15757,155400002.0
2006-02-16 22:10:00,1.15754,1.15754,1.15741,1.15741,56100000.0
2006-02-16 22:11:00,1.1574,1.1574,1.1574,1.1574,77899998.0
2006-02-16 22:12:00,1.15741,1.15747,1.15741,1.15744,73200000.0
2006-02-16 22:13:00,1.15744,1.15744,1.15711,1.15712,82500000.0
2006-02-16 22:14:00,1.15722,1.15722,1.15709,1.15719,118600002.0
2006-02-16 22:15:00,1.15729,1.15738,1.15726,1.15738,132200000.0
2006-02-16 22:16:00,1.1574,1.15747,1.15736,1.15747,116700002.0
2006-02-16 22:17:00,1.15739,1.15739,1.1573,1.15737,45500000.0
2006-02-16 22:18:00,1.15738,1.15743,1.15738,1.1574,47900001.0
2006-02-16 22:19:00,1.15726,1.15726,1.15706,1.15706,21600000.0
2006-02-16 22:20:00,1.15705,1.1571,1.15704,1.15706,52800000.0
2006-02-16 22:21:00,1.15707,1.1573,1.15707,1.15718,226899998.0
2006-02-16 22:22:00,1.15721,1.15727,1.15719,1.15719,86700000.0
2006-02-16 22:23:00,1.15726,1.15728,1.15723,1.15728,177199997.0
2006-02-16 22:24:00,1.1573,1.15747,1.15728,1.15738,137600001.0
2006-02-16 22:25:00,1.15728,1.15728,1.15702,1.15707,74600000.0
2006-02-16 22:26:00,1.15715,1.1572,1.15715,1.1572,27700001.0
2006-02-16 22:27:00,1.15715,1.1572,1.15715,1.15715,457999998.0
2006-02-16 22:28:00,1.1571,1.1571,1.1571,1.1571,12800000.0
2006-02-16 22:29:00,1.15716,1.15725,1.15705,1.1571,238200001.0
2006-02-16 22:30:00,1.15709,1.15722,1.15707,1.15722,66700000.0
2006-02-16 22:31:00,1.1573,1.15738,1.15727,1.15733,52300000.0
2006-02-16 22:32:00,1.15723,1.15725,1.15713,1.15718,62500000.0
2006-02-16 22:33:00,1.1572,1.15726,1.15717,1.15725,179500003.0
2006-02-16 22:34:00,1.1572,1.15729,1.15714,1.15724,376400002.0
2006-02-16 22:35:00,1.15728,1.15728,1.15718,1.1572,181799998.0
2006-02-16 22:36:00,1.15725,1.15732,1.15725,1.1573,71999999.0
2006-02-16 22:37:00,1.15734,1.15749,1.15734,1.1574,248300003.0
2006-02-16 22:38:00,1.15748,1.15759,1.15745,1.15745,117600002.0
2006-02-16 22:39:00,1.15748,1.15755,1.15741,1.15741,98500002.0
2006-02-16 22:40:00,1.15753,1.15753,1.15749,1.15749,62099999.0
2006-02-16 22:41:00,1.15759,1.15759,1.15744,1.15753,98199999.0
2006-02-16 22:42:00,1.15757,1.15763,1.15757,1.15763,59100000.0
2006-02-16 22:43:00,1.15765,1.15778,1.15762,1.15778,251400006.0
2006-02-16 22:44:00,1.15783,1.15793,1.15777,1.15788,171600001.0
2006-02-16 22:45:00,1.15786,1.15786,1.15779,1.15786,132699999.0
2006-02-16 22:46:00,1.15796,1.15796,1.15785,1.15792,84900000.0
2006-02-16 22:47:00,1.15783,1.15787,1.15774,1.15787,94500002.0
2006-02-16 22:48:00,1.15792,1.15795,1.15783,1.15788,57100001.0
2006-02-16 22:49:00,1.15794,1.15794,1.15782,1.15782,67300001.0
2006-02-16 22:50:00,1.15785,1.1579,1.1578,1.1578,128800005.0
2006-02-16 22:51:00,1.1579,1.1579,1.1578,1.15788,79999998.0
2006-02-16 22:52:00,1.1578,1.15782,1.15763,1.15763,170400002.0
2006-02-16 22:53:00,1.15768,1.15782,1.15763,1.15766,132800000.0
2006-02-16 22:54:00,1.15759,1.15759,1.15748,1.15748,58599999.0
2006-02-16 22:55:00,1.1575,1.15755,1.1574,1.15745,299799999.0
2006-02-16 22:56:00,1.15748,1.15748,1.15725,1.15727,34300001.0
2006-02-16 22:57:00,1.1573,1.15735,1.1573,1.1573,200699998.0
2006-02-16 22:58:00,1.15742,1.15748,1.15733,1.15748,42700000.0
2006-02-16 22:59:00,1.15748,1.15751,1.15721,1.15728,67500001.0
2006-02-16 23:00:00,1.15746,1.15746,1.15712,1.15738,114200002.0
2006-02-16 23:01:00,1.15744,1.15747,1.1574,1.15743,85100001.0
2006-02-16 23:02:00,1.15735,1.15735,1.15722,1.15729,123800002.0
2006-02-16 23:03:00,1.15743,1.15743,1.15742,1.15742,66700002.0
2006-02-16 23:04:00,1.15747,1.15747,1.15742,1.15742,47900000.0
2006-02-16 23:05:00,1.15742,1.15748,1.15739,1.1574,89199999.0
2006-02-16 23:06:00,1.15745,1.15752,1.15736,1.15742,99500000.0
2006-02-16 23:07:00,1.1574,1.15755,1.15734,1.15755,112600001.0
2006-02-16 23:08:00,1.15758,1.15767,1.15754,1.15767,134590000.0
2006-02-16 23:09:00,1.15767,1.15772,1.15751,1.15772,94999999.0
2006-02-16 23:10:00,1.15771,1.15771,1.15761,1.15761,8800000.0
2006-02-16 23:11:00,1.15763,1.15774,1.15755,1.15768,86600001.0
2006-02-16 23:12:00,1.1577,1.15773,1.15762,1.1577,35000000.0
2006-02-16 23:13:00,1.15768,1.15769,1.15757,1.15759,148500002.0
2006-02-16 23:14:00,1.15745,1.15745,1.15738,1.15738,97300002.0
2006-02-16 23:15:00,1.15744,1.15744,1.15732,1.15732,118400002.0
2006-02-16 23:16:00,1.1573,1.15732,1.15725,1.1573,181500002.0
2006-02-16 23:17:00,1.15726,1.15726,1.15715,1.15715,62000000.0
2006-02-16 23:18:00,1.1572,1.1572,1.1572,1.1572,22100000.0
2006-02-16 23:19:00,1.1572,1.1572,1.1572,1.1572,23400000.0
2006-02-16 23:20:00,1.15718,1.15723,1.15718,1.15723,82200002.0
2006-02-16 23:21:00,1.15726,1.15729,1.15726,1.15729,55800001.0
2006-02-16 23:22:00,1.1572,1.15728,1.1571,1.1572,142599996.0
2006-02-16 23:23:00,1.15725,1.15736,1.15725,1.15725,39000002.0
2006-02-16 23:24:00,1.15726,1.15726,1.15724,1.15724,18500000.0
2006-02-16 23:25:00,1.15732,1.15735,1.15725,1.15725,100399999.0
2006-02-16 23:26:00,1.15723,1.15738,1.15718,1.1573,81300001.0
2006-02-16 23:27:00,1.1573,1.15735,1.15727,1.15732,54000000.0
2006-02-16 23:28:00,1.15731,1.15732,1.15716,1.15717,155000002.0
2006-02-16 23:29:00,1.15718,1.15718,1.15692,1.15692,91200001.0
2006-02-16 23:30:00,1.15697,1.15701,1.15695,1.15695,81800001.0
2006-02-16 23:31:00,1.15701,1.15704,1.15701,1.15704,3300000.0
2006-02-16 23:32:00,1.15711,1.15711,1.157,1.157,107699999.0
2006-02-16 23:33:00,1.15697,1.15705,1.15697,1.157,59700000.0
2006-02-16 23:34:00,1.157,1.15705,1.15695,1.15705,39900000.0
2006-02-16 23:35:00,1.15678,1.15678,1.15647,1.15653,126500000.0
2006-02-16 23:36:00,1.1566,1.15665,1.15657,1.15661,121599999.0
2006-02-16 23:37:00,1.1567,1.15707,1.1567,1.15687,139500003.0
2006-02-16 23:38:00,1.15671,1.15695,1.15671,1.15694,132099998.0
2006-02-16 23:39:00,1.15693,1.15717,1.15693,1.15702,107400002.0
2006-02-16 23:40:00,1.15695,1.15695,1.15688,1.15688,41500001.0
2006-02-16 23:41:00,1.1569,1.15695,1.15685,1.15695,128799999.0
2006-02-16 23:42:00,1.1569,1.15695,1.15682,1.1569,126700002.0
2006-02-16 23:43:00,1.1569,1.15695,1.1569,1.1569,37700000.0
2006-02-16 23:44:00,1.1569,1.15695,1.15685,1.15688,131400002.0
2006-02-16 23:45:00,1.157,1.157,1.15684,1.15691,187799999.0
2006-02-16 23:46:00,1.15689,1.15693,1.15679,1.15685,135900001.0
2006-02-16 23:47:00,1.15679,1.15679,1.15671,1.15671,10200000.0
2006-02-16 23:48:00,1.1566,1.1566,1.15655,1.15655,63500001.0
2006-02-16 23:49:00,1.1566,1.15671,1.15655,1.1566,86300000.0
2006-02-16 23:50:00,1.1567,1.15687,1.1567,1.1568,69999997.0
2006-02-16 23:51:00,1.1569,1.15695,1.15683,1.15683,133700000.0
2006-02-16 23:52:00,1.15682,1.1569,1.15682,1.15685,35200000.0
2006-02-16 23:53:00,1.15686,1.1569,1.15678,1.1569,162300002.0
2006-02-16 23:54:00,1.15695,1.15705,1.15695,1.15705,24900000.0
2006-02-16 23:55:00,1.15703,1.15705,1.15693,1.15696,92100000.0
2006-02-16 23:56:00,1.15676,1.15693,1.15676,1.15685,104200000.0
2006-02-16 23:57:00,1.15692,1.15692,1.15679,1.15692,84200000.0
2006-02-16 23:58:00,1.15691,1.15692,1.15678,1.15688,215600002.0
2006-02-16 23:59:00,1.15685,1.15688,1.15685,1.15688,27900000.0
2006-02-17 00:00:00,1.15695,1.15695,1.1569,1.1569,68500000.0
2006-02-17 00:01:00,1.15695,1.15723,1.15695,1.15723,165599998.0
2006-02-17 00:02:00,1.1572,1.15732,1.15715,1.15731,63400000.0
2006-02-17 00:03:00,1.15722,1.15738,1.15714,1.1573,143700000.0
2006-02-17 00:04:00,1.15752,1.15774,1.15728,1.15735,68200000.0
2006-02-17 00:05:00,1.15723,1.15756,1.15715,1.15752,161999997.0
2006-02-17 00:06:00,1.15736,1.15756,1.15733,1.15737,105200001.0
2006-02-17 00:07:00,1.15745,1.15752,1.15695,1.15704,87000002.0
2006-02-17 00:08:00,1.1572,1.15735,1.15705,1.1572,100299999.0
2006-02-17 00:09:00,1.1572,1.1574,1.15712,1.1574,111100001.0
2006-02-17 00:10:00,1.15723,1.15731,1.15706,1.15731,99499999.0
2006-02-17 00:11:00,1.15723,1.1573,1.15709,1.15718,79800003.0
2006-02-17 00:12:00,1.15714,1.1573,1.15703,1.1573,64300000.0
2006-02-17 00:13:00,1.15734,1.15734,1.15698,1.15713,97100001.0
2006-02-17 00:14:00,1.15713,1.15716,1.15689,1.15699,120500000.0
2006-02-17 00:15:00,1.157,1.15717,1.15692,1.15692,57200000.0
2006-02-17 00:16:00,1.15698,1.15704,1.1569,1.15702,104500000.0
2006-02-17 00:17:00,1.15717,1.15717,1.15699,1.15711,104800001.0
2006-02-17 00:18:00,1.15722,1.15722,1.1569,1.1569,165200000.0
2006-02-17 00:19:00,1.15703,1.1573,1.15703,1.15718,115900001.0
2006-02-17 00:20:00,1.15708,1.1573,1.15699,1.1573,80299998.0
2006-02-17 00:21:00,1.1573,1.15742,1.15718,1.15737,122299997.0
2006-02-17 00:22:00,1.15702,1.15717,1.15702,1.15717,55000000.0
2006-02-17 00:23:00,1.15718,1.15771,1.15717,1.15771,85900001.0
2006-02-17 00:24:00,1.15777,1.15777,1.15746,1.15746,111600000.0
2006-02-17 00:25:00,1.15747,1.15776,1.15747,1.15771,30400000.0
2006-02-17 00:26:00,1.15764,1.15773,1.15734,1.15734,148700001.0
2006-02-17 00:27:00,1.15728,1.15754,1.15722,1.15754,69100000.0
2006-02-17 00:28:00,1.15753,1.15753,1.15734,1.15747,123099998.0
2006-02-17 00:29:00,1.15747,1.15766,1.15738,1.15766,88300003.0
2006-02-17 00:30:00,1.15787,1.15802,1.15751,1.15773,68500000.0
2006-02-17 00:31:00,1.15815,1.15845,1.15787,1.15834,146100003.0
2006-02-17 00:32:00,1.1583,1.1583,1.15763,1.15783,63099999.0
2006-02-17 00:33:00,1.15775,1.15798,1.1577,1.15786,137800001.0
2006-02-17 00:34:00,1.15797,1.15798,1.1576,1.15784,33600000.0
2006-02-17 00:35:00,1.15787,1.15793,1.15744,1.15764,138999998.0
2006-02-17 00:36:00,1.15755,1.15791,1.15755,1.1578,108100001.0
2006-02-17 00:37:00,1.15793,1.15798,1.15782,1.15789,105600000.0
2006-02-17 00:38:00,1.15721,1.15727,1.1572,1.15726,15300000.0
2006-02-17 00:39:00,1.15724,1.15724,1.15719,1.15719,7000000.0
2006-02-17 00:40:00,1.15722,1.1573,1.15722,1.1573,90100000.0
2006-02-17 00:41:00,1.15732,1.15758,1.15732,1.15758,47100000.0
2006-02-17 00:42:00,1.15751,1.15751,1.15739,1.15739,23900000.0
2006-02-17 00:43:00,1.1573,1.15788,1.1573,1.15788,43500000.0
2006-02-17 00:44:00,1.1579,1.15797,1.15783,1.15797,101399999.0
2006-02-17 00:45:00,1.158,1.15805,1.15792,1.158,143000000.0
2006-02-17 00:46:00,1.15803,1.15803,1.15802,1.15802,5500000.0
2006-02-17 00:47:00,1.15783,1.15783,1.15735,1.15735,117100001.0
2006-02-17 00:48:00,1.15733,1.15788,1.15733,1.15788,61600000.0
2006-02-17 00:49:00,1.1579,1.1579,1.15776,1.15776,71700000.0
2006-02-17 00:50:00,1.15785,1.15785,1.15733,1.15733,176000004.0
2006-02-17 00:51:00,1.15729,1.15747,1.15727,1.15746,48500001.0
2006-02-17 00:52:00,1.1575,1.1575,1.15745,1.1575,89499999.0
2006-02-17 00:53:00,1.15757,1.1577,1.15749,1.1575,79300000.0
2006-02-17 00:54:00,1.15755,1.15755,1.15745,1.15752,154299997.0
2006-02-17 00:55:00,1.1575,1.15755,1.15745,1.15745,78500000.0
2006-02-17 00:56:00,1.15745,1.15747,1.1573,1.1573,110200001.0
2006-02-17 00:57:00,1.1573,1.15735,1.15722,1.15732,67200001.0
2006-02-17 00:58:00,1.15725,1.1573,1.15725,1.1573,41600002.0
2006-02-17 00:59:00,1.1573,1.15735,1.1573,1.1573,65400000.0
2006-02-17 01:00:00,1.15731,1.15755,1.15731,1.15755,82300000.0
2006-02-17 01:01:00,1.1575,1.1575,1.15731,1.15735,97800000.0
2006-02-17 01:02:00,1.15733,1.15736,1.15727,1.1573,96800001.0
2006-02-17 01:03:00,1.15735,1.15735,1.15722,1.15735,62600000.0
2006-02-17 01:04:00,1.15731,1.15743,1.15727,1.15739,42500000.0
2006-02-17 01:05:00,1.15743,1.15743,1.1572,1.15731,98900000.0
2006-02-17 01:06:00,1.15729,1.15736,1.15729,1.15736,5500000.0
2006-02-17 01:07:00,1.1574,1.1574,1.1574,1.1574,22700000.0
2006-02-17 01:08:00,1.1574,1.15745,1.15735,1.15745,44900000.0
2006-02-17 01:09:00,1.15745,1.15745,1.15745,1.15745,100000.0
2006-02-17 01:10:00,1.15742,1.15742,1.15742,1.15742,15200000.0
2006-02-17 01:11:00,1.1574,1.1574,1.1574,1.1574,18299999.0
2006-02-17 01:12:00,1.1574,1.1574,1.1574,1.1574,1600000.0
2006-02-17 01:13:00,1.1574,1.1574,1.1574,1.1574,1000000.0
2006-02-17 01:14:00,1.15735,1.15735,1.15735,1.15735,14300000.0
2006-02-17 01:15:00,1.1574,1.1574,1.15735,1.15735,16900000.0
2006-02-17 01:16:00,1.15736,1.15736,1.15727,1.15727,97500002.0
2006-02-17 01:17:00,1.1573,1.1573,1.15725,1.1573,33300000.0
2006-02-17 01:18:00,1.15732,1.15742,1.15732,1.15742,29700000.0
2006-02-17 01:19:00,1.1574,1.1574,1.1574,1.1574,47600001.0
2006-02-17 01:20:00,1.15732,1.1574,1.15732,1.15735,28700001.0
2006-02-17 01:21:00,1.15738,1.1574,1.15735,1.15735,53099999.0
2006-02-17 01:22:00,1.15742,1.15743,1.15741,1.15743,18400000.0
2006-02-17 01:23:00,1.15743,1.15744,1.15743,1.15744,31099999.0
2006-02-17 01:24:00,1.1574,1.1574,1.15732,1.15732,27900000.0
2006-02-17 01:25:00,1.15739,1.15739,1.15729,1.15735,59200002.0
2006-02-17 01:26:00,1.1573,1.1573,1.1573,1.1573,39000000.0
2006-02-17 01:27:00,1.1573,1.1573,1.15722,1.15725,126700002.0
2006-02-17 01:28:00,1.15735,1.15735,1.15728,1.15728,30400000.0
2006-02-17 01:29:00,1.15735,1.15735,1.15722,1.1573,166600000.0
2006-02-17 01:30:00,1.15722,1.15725,1.15722,1.15725,30199999.0
2006-02-17 01:31:00,1.1573,1.1573,1.15725,1.1573,27900000.0
2006-02-17 01:32:00,1.15743,1.1575,1.15738,1.1575,119900000.0
2006-02-17 01:33:00,1.15745,1.15745,1.15743,1.15743,26399999.0
2006-02-17 01:34:00,1.15747,1.15747,1.15743,1.15743,47200000.0
2006-02-17 01:35:00,1.15753,1.15753,1.15747,1.15747,46700000.0
2006-02-17 01:36:00,1.1575,1.1575,1.1574,1.15745,154000002.0
2006-02-17 01:37:00,1.15738,1.15745,1.15738,1.15745,14300000.0
2006-02-17 01:38:00,1.15739,1.15748,1.15739,1.15741,113699998.0
2006-02-17 01:39:00,1.15738,1.15745,1.15738,1.15745,56600000.0
2006-02-17 01:40:00,1.1573,1.15743,1.1573,1.15743,13600000.0
2006-02-17 01:41:00,1.15745,1.15745,1.15742,1.15742,30599999.0
2006-02-17 01:42:00,1.1574,1.1574,1.1574,1.1574,800000.0
2006-02-17 01:43:00,1.1574,1.15748,1.1574,1.15748,21700000.0
2006-02-17 01:44:00,1.15737,1.1574,1.15735,1.1574,36700001.0
2006-02-17 01:45:00,1.1574,1.1574,1.1574,1.1574,35300000.0
2006-02-17 01:46:00,1.15735,1.15745,1.15735,1.1574,53200000.0
2006-02-17 01:47:00,1.15743,1.15743,1.15743,1.15743,19100000.0
2006-02-17 01:48:00,1.15745,1.15745,1.15738,1.1574,53600001.0
2006-02-17 01:49:00,1.15743,1.15743,1.15732,1.15732,28399999.0
2006-02-17 01:50:00,1.15697,1.15697,1.15685,1.15685,73400002.0
2006-02-17 01:51:00,1.15659,1.15659,1.15658,1.15658,14200000.0
2006-02-17 01:52:00,1.15675,1.15685,1.15675,1.15685,65899999.0
2006-02-17 01:53:00,1.15674,1.15674,1.15664,1.15664,20000000.0
2006-02-17 01:54:00,1.1566,1.1566,1.15655,1.1566,9700000.0
2006-02-17 01:55:00,1.15651,1.15671,1.15651,1.15671,7500000.0
2006-02-17 01:56:00,1.1568,1.15696,1.1568,1.15694,56800000.0
2006-02-17 01:57:00,1.15693,1.15699,1.1567,1.1567,81400000.0
2006-02-17 01:58:00,1.1567,1.1567,1.15663,1.15663,31000000.0
2006-02-17 01:59:00,1.15672,1.15683,1.15672,1.15683,18300000.0
2006-02-17 02:00:00,1.15689,1.15689,1.15676,1.1568,175199996.0
2006-02-17 02:01:00,1.15687,1.1569,1.15686,1.1569,69100000.0
2006-02-17 02:02:00,1.157,1.157,1.157,1.157,40400000.0
2006-02-17 02:03:00,1.15698,1.15703,1.15685,1.15694,55900000.0
2006-02-17 02:04:00,1.15685,1.15685,1.15672,1.15672,48200002.0
2006-02-17 02:05:00,1.1568,1.1568,1.15655,1.15669,128899999.0
2006-02-17 02:06:00,1.1566,1.15673,1.1566,1.15673,44800000.0
2006-02-17 02:07:00,1.15675,1.15675,1.15663,1.15665,56399999.0
2006-02-17 02:08:00,1.1567,1.15674,1.1565,1.1565,114300000.0
2006-02-17 02:09:00,1.15658,1.15658,1.15657,1.15657,53300000.0
2006-02-17 02:10:00,1.15668,1.15678,1.15668,1.1567,81500000.0
2006-02-17 02:11:00,1.1567,1.1567,1.15665,1.1567,52300000.0
2006-02-17 02:12:00,1.15668,1.15668,1.15661,1.15661,22300000.0
2006-02-17 02:13:00,1.15662,1.15667,1.15662,1.15667,41500000.0
2006-02-17 02:14:00,1.1567,1.1567,1.1567,1.1567,79300004.0
2006-02-17 02:15:00,1.15677,1.15683,1.15669,1.15683,62600001.0
2006-02-17 02:16:00,1.15684,1.15686,1.15684,1.15686,13700000.0
2006-02-17 02:17:00,1.15699,1.15699,1.15698,1.15698,48299999.0
2006-02-17 02:18:00,1.1571,1.15723,1.15707,1.15707,98900001.0
2006-02-17 02:19:00,1.15699,1.1571,1.15692,1.15692,193100001.0
2006-02-17 02:20:00,1.15679,1.15693,1.15676,1.15693,144699999.0
2006-02-17 02:21:00,1.15685,1.1569,1.15685,1.1569,75899997.0
2006-02-17 02:22:00,1.15685,1.15691,1.15669,1.15691,57500001.0
2006-02-17 02:23:00,1.15687,1.15695,1.1568,1.15695,105900002.0
2006-02-17 02:24:00,1.15667,1.15667,1.15617,1.15617,19900000.0
2006-02-17 02:25:00,1.15597,1.15617,1.15597,1.15617,56700000.0
2006-02-17 02:26:00,1.15611,1.15612,1.15601,1.15603,74300000.0
2006-02-17 02:27:00,1.15612,1.15624,1.15612,1.15614,86100001.0
2006-02-17 02:28:00,1.1561,1.1561,1.1561,1.1561,14300000.0
2006-02-17 02:29:00,1.15603,1.15607,1.15599,1.15605,185400000.0
2006-02-17 02:30:00,1.15609,1.15609,1.15605,1.15605,71000002.0
2006-02-17 02:31:00,1.15614,1.15633,1.15614,1.15627,76500003.0
2006-02-17 02:32:00,1.15632,1.15632,1.15622,1.15629,71900002.0
2006-02-17 02:33:00,1.15635,1.1564,1.15632,1.15632,81399998.0
2006-02-17 02:34:00,1.15636,1.15649,1.15636,1.15649,94200000.0
2006-02-17 02:35:00,1.15655,1.15655,1.15645,1.15645,76899997.0
2006-02-17 02:36:00,1.1565,1.1565,1.1565,1.1565,65800002.0
2006-02-17 02:37:00,1.15655,1.15655,1.15645,1.15645,34400000.0
2006-02-17 02:38:00,1.15645,1.15647,1.15639,1.15642,152299998.0
2006-02-17 02:39:00,1.1564,1.15645,1.15633,1.15645,43000000.0
2006-02-17 02:40:00,1.15633,1.15635,1.15633,1.15635,23200000.0
2006-02-17 02:41:00,1.1564,1.1564,1.15635,1.15635,62199999.0
2006-02-17 02:42:00,1.1564,1.15645,1.1564,1.15645,22300000.0
2006-02-17 02:43:00,1.15645,1.15645,1.1564,1.1564,70900000.0
2006-02-17 02:44:00,1.15635,1.1564,1.15635,1.1564,1600000.0
2006-02-17 02:45:00,1.15638,1.15651,1.15638,1.15648,33500001.0
2006-02-17 02:46:00,1.15645,1.15645,1.15645,1.15645,3200000.0
2006-02-17 02:47:00,1.15648,1.15648,1.15645,1.15645,23900000.0
2006-02-17 02:48:00,1.15655,1.15665,1.15653,1.1566,89400001.0
2006-02-17 02:49:00,1.15661,1.15661,1.15654,1.15654,36800001.0
2006-02-17 02:50:00,1.15651,1.15666,1.15651,1.15666,33800000.0
2006-02-17 02:51:00,1.15665,1.15675,1.15665,1.15665,17300000.0
2006-02-17 02:52:00,1.15664,1.15669,1.15658,1.15663,112400001.0
2006-02-17 02:53:00,1.1566,1.15675,1.1566,1.15673,17200000.0
2006-02-17 02:54:00,1.1567,1.1567,1.1567,1.1567,29800000.0
2006-02-17 02:55:00,1.15678,1.15678,1.15675,1.15675,11200000.0
2006-02-17 02:56:00,1.15685,1.15685,1.1568,1.1568,18999999.0
2006-02-17 02:57:00,1.1568,1.1568,1.15675,1.15675,1600000.0
2006-02-17 02:58:00,1.15671,1.15674,1.15671,1.15674,29499999.0
2006-02-17 02:59:00,1.15675,1.15675,1.15663,1.15665,74500001.0
2006-02-17 03:00:00,1.1567,1.15675,1.1566,1.15675,49400001.0
2006-02-17 03:01:00,1.1567,1.1567,1.1567,1.1567,19100000.0
2006-02-17 03:02:00,1.15675,1.1568,1.15669,1.15678,177699998.0
2006-02-17 03:03:00,1.15676,1.1568,1.15667,1.15674,46300000.0
2006-02-17 03:04:00,1.15675,1.15675,1.15663,1.15663,140700004.0
2006-02-17 03:05:00,1.15655,1.15655,1.15636,1.15636,79499998.0
2006-02-17 03:06:00,1.15635,1.1564,1.15635,1.1564,25700000.0
2006-02-17 03:07:00,1.15645,1.15683,1.15645,1.15681,87299999.0
2006-02-17 03:08:00,1.1568,1.1568,1.15675,1.15675,82800002.0
2006-02-17 03:09:00,1.15684,1.15698,1.15684,1.15698,17100000.0
2006-02-17 03:10:00,1.15695,1.15699,1.15687,1.15687,49600000.0
2006-02-17 03:11:00,1.15692,1.15692,1.15678,1.15678,33700001.0
2006-02-17 03:12:00,1.1568,1.15685,1.1568,1.15682,23200000.0
2006-02-17 03:13:00,1.15687,1.15687,1.15673,1.15675,9000000.0
2006-02-17 03:14:00,1.1568,1.15685,1.15675,1.15675,83900000.0
2006-02-17 03:15:00,1.15677,1.15688,1.15676,1.15688,45400001.0
2006-02-17 03:16:00,1.1568,1.15688,1.1568,1.15688,16800000.0
2006-02-17 03:17:00,1.15682,1.15685,1.15675,1.15675,119300001.0
2006-02-17 03:18:00,1.15685,1.15685,1.15672,1.15683,123800001.0
2006-02-17 03:19:00,1.1568,1.15691,1.1568,1.15689,57400000.0
2006-02-17 03:20:00,1.15699,1.15699,1.15696,1.15696,1700000.0
2006-02-17 03:21:00,1.15702,1.15705,1.15695,1.15705,63800000.0
2006-02-17 03:22:00,1.157,1.157,1.15692,1.157,44200000.0
2006-02-17 03:23:00,1.15702,1.15718,1.15702,1.1571,121800000.0
2006-02-17 03:24:00,1.1572,1.15749,1.1572,1.15735,77700001.0
2006-02-17 03:25:00,1.15738,1.15742,1.1573,1.15741,106999999.0
2006-02-17 03:26:00,1.1574,1.1574,1.15729,1.15738,122000000.0
2006-02-17 03:27:00,1.15727,1.15727,1.15721,1.15721,20100000.0
2006-02-17 03:28:00,1.15714,1.15716,1.15714,1.15716,71600001.0
2006-02-17 03:29:00,1.1572,1.1572,1.1571,1.15713,92500000.0
2006-02-17 03:30:00,1.15722,1.15732,1.1572,1.15723,72900001.0
2006-02-17 03:31:00,1.15723,1.15726,1.15708,1.15726,111400001.0
2006-02-17 03:32:00,1.1573,1.1573,1.1573,1.1573,1690000.0
2006-02-17 03:33:00,1.15718,1.15724,1.15718,1.15724,111200001.0
2006-02-17 03:34:00,1.15721,1.15723,1.15708,1.15708,78700002.0
2006-02-17 03:35:00,1.15693,1.15695,1.15692,1.15692,39099999.0
2006-02-17 03:36:00,1.15678,1.1568,1.15678,1.1568,40700000.0
2006-02-17 03:37:00,1.15673,1.15689,1.15673,1.15682,72700001.0
2006-02-17 03:38:00,1.15675,1.15675,1.15661,1.15673,175100000.0
2006-02-17 03:39:00,1.15668,1.1567,1.15662,1.15668,84000001.0
2006-02-17 03:40:00,1.15666,1.15678,1.15666,1.1567,72899999.0
2006-02-17 03:41:00,1.15668,1.15698,1.1566,1.15698,103300001.0
2006-02-17 03:42:00,1.15684,1.15684,1.15681,1.15681,41799998.0
2006-02-17 03:43:00,1.15678,1.15679,1.15662,1.15662,134900001.0
2006-02-17 03:44:00,1.15672,1.15681,1.15666,1.15666,123399997.0
2006-02-17 03:45:00,1.15669,1.15683,1.15669,1.15674,81700002.0
2006-02-17 03:46:00,1.15677,1.15677,1.15676,1.15676,4200000.0
2006-02-17 03:47:00,1.15675,1.15679,1.15671,1.15679,116800002.0
2006-02-17 03:48:00,1.15675,1.15682,1.15675,1.15675,128100001.0
2006-02-17 03:49:00,1.15686,1.157,1.15686,1.157,65000000.0
2006-02-17 03:50:00,1.15695,1.15705,1.15695,1.15705,14100000.0
2006-02-17 03:51:00,1.157,1.157,1.157,1.157,300000.0
2006-02-17 03:52:00,1.15697,1.15698,1.15689,1.15698,100700003.0
2006-02-17 03:53:00,1.15707,1.15713,1.157,1.15713,82999998.0
2006-02-17 03:54:00,1.1572,1.1572,1.15715,1.1572,154199998.0
2006-02-17 03:55:00,1.1572,1.1572,1.1572,1.1572,15200000.0
2006-02-17 03:56:00,1.15712,1.15725,1.15712,1.15715,38900000.0
2006-02-17 03:57:00,1.1572,1.1572,1.1572,1.1572,5600000.0
2006-02-17 03:58:00,1.1571,1.15725,1.1571,1.15725,33799999.0
2006-02-17 03:59:00,1.15724,1.15731,1.15724,1.15731,43700001.0
2006-02-17 04:00:00,1.15732,1.15743,1.15732,1.15743,34800000.0
2006-02-17 04:01:00,1.15742,1.15742,1.15727,1.15729,82099999.0
2006-02-17 04:02:00,1.15745,1.15745,1.15745,1.15745,42700001.0
2006-02-17 04:03:00,1.15735,1.15735,1.15735,1.15735,41400002.0
2006-02-17 04:04:00,1.15752,1.15752,1.15748,1.15748,1600000.0
2006-02-17 04:05:00,1.1576,1.1576,1.1576,1.1576,8800000.0
2006-02-17 04:06:00,1.15767,1.1579,1.15767,1.15777,61300001.0
2006-02-17 04:07:00,1.15773,1.15791,1.15771,1.15791,80099999.0
2006-02-17 04:08:00,1.15785,1.1579,1.15785,1.1579,1600000.0
2006-02-17 04:09:00,1.15792,1.15795,1.1579,1.15793,71399999.0
2006-02-17 04:10:00,1.1579,1.1579,1.1578,1.1579,166999999.0
2006-02-17 04:11:00,1.15784,1.15803,1.15781,1.15803,58300000.0
2006-02-17 04:12:00,1.158,1.158,1.15785,1.15797,100500000.0
2006-02-17 04:13:00,1.15798,1.15798,1.15779,1.15786,62900000.0
2006-02-17 04:14:00,1.1579,1.15795,1.15785,1.15785,85400002.0
2006-02-17 04:15:00,1.1579,1.1579,1.15775,1.15787,40600000.0
2006-02-17 04:16:00,1.15785,1.1579,1.15785,1.1579,21500000.0
2006-02-17 04:17:00,1.1578,1.15788,1.1578,1.15788,68900001.0
2006-02-17 04:18:00,1.1579,1.15792,1.1579,1.15792,20499999.0
2006-02-17 04:19:00,1.15785,1.15795,1.1577,1.1577,32700000.0
2006-02-17 04:20:00,1.15795,1.15795,1.1579,1.1579,37900000.0
2006-02-17 04:21:00,1.15786,1.15799,1.15784,1.15797,105499999.0
2006-02-17 04:22:00,1.15798,1.15819,1.15796,1.15804,118100003.0
2006-02-17 04:23:00,1.158,1.158,1.15795,1.15795,91199999.0
2006-02-17 04:24:00,1.15795,1.15805,1.15795,1.15795,36000000.0
2006-02-17 04:25:00,1.158,1.158,1.158,1.158,38200001.0
2006-02-17 04:26:00,1.15802,1.15808,1.15802,1.15808,35300000.0
2006-02-17 04:27:00,1.1582,1.15828,1.1582,1.15828,16800000.0
2006-02-17 04:28:00,1.1581,1.1581,1.1581,1.1581,9000000.0
2006-02-17 04:29:00,1.1582,1.15823,1.1581,1.15815,78800001.0
2006-02-17 04:30:00,1.15815,1.15825,1.15815,1.15825,24600000.0
2006-02-17 04:31:00,1.15829,1.15837,1.15825,1.15837,63000001.0
2006-02-17 04:32:00,1.15832,1.15843,1.15832,1.1584,51900001.0
2006-02-17 04:33:00,1.15835,1.1584,1.1583,1.15835,70500000.0
2006-02-17 04:34:00,1.15839,1.15843,1.15831,1.15832,95200000.0
2006-02-17 04:35:00,1.15832,1.15832,1.1583,1.1583,29800000.0
2006-02-17 04:36:00,1.15827,1.15842,1.15827,1.15842,37500001.0
2006-02-17 04:37:00,1.15843,1.1585,1.15843,1.1585,49100002.0
2006-02-17 04:38:00,1.15854,1.15886,1.15854,1.15886,77000000.0
2006-02-17 04:39:00,1.15853,1.15867,1.15853,1.15867,95700002.0
2006-02-17 04:40:00,1.15855,1.15855,1.15851,1.15853,115300003.0
2006-02-17 04:41:00,1.15855,1.15855,1.15837,1.15837,36000000.0
2006-02-17 04:42:00,1.15831,1.15841,1.15825,1.15841,119699999.0
2006-02-17 04:43:00,1.1584,1.15851,1.15832,1.15847,141599999.0
2006-02-17 04:44:00,1.15847,1.15847,1.15843,1.15843,5500000.0
2006-02-17 04:45:00,1.1584,1.15847,1.15837,1.15837,60100000.0
2006-02-17 04:46:00,1.1584,1.15843,1.15835,1.1584,130600001.0
2006-02-17 04:47:00,1.15835,1.15845,1.15835,1.15837,110400000.0
2006-02-17 04:48:00,1.1584,1.1584,1.15835,1.15835,39800000.0
2006-02-17 04:49:00,1.1584,1.1584,1.15833,1.15835,97500000.0
2006-02-17 04:50:00,1.15835,1.15845,1.15835,1.15835,16200000.0
2006-02-17 04:51:00,1.15835,1.15835,1.15801,1.15808,95899998.0
2006-02-17 04:52:00,1.1581,1.1581,1.158,1.15807,36200000.0
2006-02-17 04:53:00,1.15805,1.15811,1.15801,1.15808,36600000.0
2006-02-17 04:54:00,1.1581,1.15812,1.15805,1.1581,98100000.0
2006-02-17 04:55:00,1.15805,1.15815,1.15805,1.15812,159900001.0
2006-02-17 04:56:00,1.15805,1.15815,1.15802,1.1581,53300000.0
2006-02-17 04:57:00,1.15815,1.15815,1.15805,1.1581,39600001.0
2006-02-17 04:58:00,1.15813,1.15817,1.15813,1.15817,9900000.0
2006-02-17 04:59:00,1.15819,1.15832,1.15819,1.1583,106299998.0
2006-02-17 05:00:00,1.15837,1.15837,1.15828,1.15828,30300000.0
2006-02-17 05:01:00,1.1584,1.1584,1.15835,1.1584,68200001.0
2006-02-17 05:02:00,1.1584,1.15848,1.15833,1.1584,85700003.0
2006-02-17 05:03:00,1.15838,1.15839,1.15838,1.15839,22300001.0
2006-02-17 05:04:00,1.15823,1.15829,1.15815,1.15815,55400001.0
2006-02-17 05:05:00,1.15809,1.15823,1.15809,1.15823,20200000.0
2006-02-17 05:06:00,1.15821,1.15827,1.15819,1.15822,90600001.0
2006-02-17 05:07:00,1.15828,1.15828,1.15813,1.1582,179099998.0
2006-02-17 05:08:00,1.1582,1.1582,1.1582,1.1582,4000000.0
2006-02-17 05:09:00,1.1582,1.15825,1.15813,1.15813,95600001.0
2006-02-17 05:10:00,1.15815,1.1582,1.15813,1.15818,100599999.0
2006-02-17 05:11:00,1.15822,1.15822,1.15815,1.15815,28300000.0
2006-02-17 05:12:00,1.15822,1.15823,1.1581,1.15823,121300001.0
2006-02-17 05:13:00,1.15812,1.15818,1.15809,1.15809,174999999.0
2006-02-17 05:14:00,1.15814,1.15818,1.15811,1.15818,19700000.0
2006-02-17 05:15:00,1.15815,1.1582,1.15813,1.15813,67300001.0
2006-02-17 05:16:00,1.15823,1.15823,1.15805,1.15805,83499999.0
2006-02-17 05:17:00,1.15814,1.15827,1.15814,1.15817,15000000.0
2006-02-17 05:18:00,1.15823,1.1584,1.15823,1.15832,48199999.0
2006-02-17 05:19:00,1.1583,1.1583,1.15822,1.15822,16700000.0
2006-02-17 05:20:00,1.15838,1.15838,1.15825,1.1583,90900002.0
2006-02-17 05:21:00,1.1583,1.1583,1.1583,1.1583,1600000.0
2006-02-17 05:22:00,1.15835,1.15845,1.15835,1.15845,35290000.0
2006-02-17 05:23:00,1.15848,1.15855,1.15845,1.15848,77200000.0
2006-02-17 05:24:00,1.15855,1.15855,1.15855,1.15855,8000000.0
2006-02-17 05:25:00,1.1585,1.1585,1.15827,1.15837,97199998.0
2006-02-17 05:26:00,1.15835,1.15835,1.1582,1.1582,40899999.0
2006-02-17 05:27:00,1.15815,1.1582,1.15815,1.1582,7200000.0
2006-02-17 05:28:00,1.1582,1.1582,1.1582,1.1582,67699999.0
2006-02-17 05:29:00,1.15823,1.1583,1.15822,1.15827,134800000.0
2006-02-17 05:30:00,1.15822,1.1583,1.15822,1.15825,74299999.0
2006-02-17 05:31:00,1.1583,1.15835,1.15822,1.1583,74699998.0
2006-02-17 05:32:00,1.15835,1.15835,1.15835,1.15835,15200000.0
2006-02-17 05:33:00,1.15833,1.15837,1.15833,1.15837,89000000.0
2006-02-17 05:34:00,1.15835,1.1584,1.15833,1.15833,51000001.0
2006-02-17 05:35:00,1.15836,1.15836,1.15832,1.15832,40900000.0
2006-02-17 05:36:00,1.1583,1.15842,1.1583,1.15842,65999998.0
2006-02-17 05:37:00,1.15835,1.1584,1.15835,1.1584,26600000.0
2006-02-17 05:38:00,1.1584,1.15845,1.1583,1.1583,44000000.0
2006-02-17 05:39:00,1.15847,1.15905,1.15847,1.15905,135700003.0
2006-02-17 05:40:00,1.15905,1.15905,1.15885,1.15885,126899996.0
2006-02-17 05:41:00,1.1588,1.1588,1.15867,1.15869,46899999.0
2006-02-17 05:42:00,1.15865,1.15865,1.1586,1.1586,40800001.0
2006-02-17 05:43:00,1.15852,1.15868,1.15852,1.15868,43000000.0
2006-02-17 05:44:00,1.15852,1.15857,1.1584,1.15857,93000002.0
2006-02-17 05:45:00,1.1585,1.15862,1.1585,1.15855,118600001.0
2006-02-17 05:46:00,1.1586,1.15865,1.1586,1.15865,37600001.0
2006-02-17 05:47:00,1.1586,1.15863,1.15853,1.1586,105799998.0
2006-02-17 05:48:00,1.15855,1.1586,1.15855,1.1586,19099999.0
2006-02-17 05:49:00,1.1586,1.15863,1.1586,1.15863,38400000.0
2006-02-17 05:50:00,1.15855,1.15863,1.15855,1.1586,77100001.0
2006-02-17 05:51:00,1.15851,1.15873,1.15851,1.15871,98400001.0
2006-02-17 05:52:00,1.15883,1.15883,1.15852,1.15852,214100001.0
2006-02-17 05:53:00,1.15858,1.15865,1.1585,1.15865,58900001.0
2006-02-17 05:54:00,1.15856,1.15863,1.15856,1.1586,100699999.0
2006-02-17 05:55:00,1.15858,1.15858,1.15841,1.15845,69600000.0
2006-02-17 05:56:00,1.15837,1.1584,1.15837,1.1584,23900000.0
2006-02-17 05:57:00,1.15838,1.15846,1.15838,1.15845,98700000.0
2006-02-17 05:58:00,1.15845,1.15849,1.15842,1.15843,105700000.0
2006-02-17 05:59:00,1.15845,1.15845,1.15845,1.15845,34099999.0
2006-02-17 06:00:00,1.15848,1.15848,1.15845,1.15848,34500000.0
2006-02-17 06:01:00,1.1585,1.15855,1.1584,1.1585,43200000.0
2006-02-17 06:02:00,1.15845,1.15855,1.1584,1.15845,50799999.0
2006-02-17 06:03:00,1.15845,1.15853,1.15845,1.1585,106300002.0
2006-02-17 06:04:00,1.15847,1.1585,1.15845,1.15845,39699999.0
2006-02-17 06:05:00,1.15855,1.15855,1.15843,1.15845,112199998.0
2006-02-17 06:06:00,1.1585,1.1585,1.15845,1.15845,144499998.0
2006-02-17 06:07:00,1.15855,1.15855,1.15845,1.15847,39200000.0
2006-02-17 06:08:00,1.1585,1.15855,1.15848,1.15852,135999997.0
2006-02-17 06:09:00,1.1585,1.1585,1.15845,1.15845,56999999.0
2006-02-17 06:10:00,1.15858,1.15858,1.1584,1.15853,110000002.0
2006-02-17 06:11:00,1.15845,1.15855,1.15845,1.15848,61200000.0
2006-02-17 06:12:00,1.15845,1.1585,1.1584,1.1584,93400000.0
2006-02-17 06:13:00,1.15845,1.1585,1.15845,1.1585,18300000.0
2006-02-17 06:14:00,1.1585,1.1585,1.15845,1.1585,37200000.0
2006-02-17 06:15:00,1.1585,1.15855,1.15843,1.15855,210800004.0
2006-02-17 06:16:00,1.1585,1.15855,1.15845,1.15853,107099998.0
2006-02-17 06:17:00,1.1585,1.15855,1.15845,1.1585,116900002.0
2006-02-17 06:18:00,1.15852,1.15857,1.15845,1.1585,95800001.0
2006-02-17 06:19:00,1.15855,1.15855,1.15847,1.1585,90200002.0
2006-02-17 06:20:00,1.15847,1.1585,1.15847,1.1585,19700000.0
2006-02-17 06:21:00,1.15845,1.1585,1.1584,1.1585,44900000.0
2006-02-17 06:22:00,1.15853,1.15853,1.15848,1.15853,93500000.0
2006-02-17 06:23:00,1.15845,1.1585,1.15845,1.1585,100499999.0
2006-02-17 06:24:00,1.1585,1.15853,1.15845,1.1585,92099999.0
2006-02-17 06:25:00,1.15845,1.15845,1.1583,1.1583,55799999.0
2006-02-17 06:26:00,1.15848,1.15858,1.15845,1.15845,43200000.0
2006-02-17 06:27:00,1.1585,1.1585,1.15845,1.15848,19600000.0
2006-02-17 06:28:00,1.15845,1.15855,1.1584,1.1584,18400000.0
2006-02-17 06:29:00,1.15844,1.15852,1.1584,1.15842,115800002.0
2006-02-17 06:30:00,1.15837,1.15843,1.15828,1.15843,66100002.0
2006-02-17 06:31:00,1.1584,1.1584,1.15832,1.15834,122500002.0
2006-02-17 06:32:00,1.1584,1.1584,1.1584,1.1584,41399998.0
2006-02-17 06:33:00,1.1584,1.1584,1.1583,1.1583,27500000.0
2006-02-17 06:34:00,1.15832,1.15832,1.15813,1.15813,44900001.0
2006-02-17 06:35:00,1.15805,1.15815,1.15805,1.15805,67290001.0
2006-02-17 06:36:00,1.15802,1.15802,1.15802,1.15802,5300000.0
2006-02-17 06:37:00,1.1581,1.15812,1.15805,1.1581,144199998.0
2006-02-17 06:38:00,1.15818,1.15818,1.1581,1.1581,69500000.0
2006-02-17 06:39:00,1.15806,1.15809,1.15803,1.15803,80600001.0
2006-02-17 06:40:00,1.15805,1.15805,1.15795,1.15803,46690000.0
2006-02-17 06:41:00,1.158,1.15802,1.15793,1.158,87500001.0
2006-02-17 06:42:00,1.158,1.15805,1.15793,1.158,90700000.0
2006-02-17 06:43:00,1.15795,1.158,1.15795,1.158,104400000.0
2006-02-17 06:44:00,1.15792,1.15802,1.15792,1.15795,40700001.0
2006-02-17 06:45:00,1.158,1.15805,1.15795,1.15795,27100000.0
2006-02-17 06:46:00,1.15805,1.15805,1.15795,1.15795,64700000.0
2006-02-17 06:47:00,1.15795,1.15805,1.15795,1.158,65800001.0
2006-02-17 06:48:00,1.158,1.15803,1.15795,1.15803,84700001.0
2006-02-17 06:49:00,1.15795,1.15795,1.15795,1.15795,14500000.0
2006-02-17 06:50:00,1.158,1.15802,1.15795,1.158,98600002.0
2006-02-17 06:51:00,1.15799,1.15808,1.15773,1.15808,40899999.0
2006-02-17 06:52:00,1.1581,1.15815,1.158,1.15805,150200004.0
2006-02-17 06:53:00,1.15808,1.15808,1.15808,1.15808,18299999.0
2006-02-17 06:54:00,1.1581,1.1581,1.1581,1.1581,20099999.0
2006-02-17 06:55:00,1.15812,1.15812,1.15802,1.15802,16700000.0
2006-02-17 06:56:00,1.15802,1.15811,1.15802,1.15808,27400000.0
2006-02-17 06:57:00,1.1581,1.1581,1.15805,1.15805,47899999.0
2006-02-17 06:58:00,1.1581,1.1581,1.1581,1.1581,3200000.0
2006-02-17 06:59:00,1.158,1.15815,1.158,1.1581,184399998.0
2006-02-17 07:00:00,1.15805,1.1581,1.15805,1.15805,174099999.0
2006-02-17 07:01:00,1.15815,1.15815,1.15805,1.15805,109700004.0
2006-02-17 07:02:00,1.1581,1.1581,1.15802,1.15802,51899999.0
2006-02-17 07:03:00,1.15815,1.15815,1.15805,1.1581,111100003.0
2006-02-17 07:04:00,1.15805,1.1581,1.158,1.1581,177200000.0
2006-02-17 07:05:00,1.15802,1.1581,1.15802,1.1581,49399998.0
2006-02-17 07:06:00,1.15815,1.15815,1.15805,1.1581,84800001.0
2006-02-17 07:07:00,1.1581,1.15812,1.15805,1.15805,28200000.0
2006-02-17 07:08:00,1.15805,1.15805,1.15805,1.15805,8200000.0
2006-02-17 07:09:00,1.15805,1.15815,1.15805,1.15805,145900003.0
2006-02-17 07:10:00,1.1581,1.15813,1.1581,1.15813,46300001.0
2006-02-17 07:11:00,1.15815,1.15845,1.15815,1.15838,71099999.0
2006-02-17 07:12:00,1.15837,1.15847,1.1583,1.1583,31200000.0
2006-02-17 07:13:00,1.1583,1.15835,1.15822,1.1583,33700000.0
2006-02-17 07:14:00,1.15825,1.1583,1.15825,1.15827,83999999.0
2006-02-17 07:15:00,1.15827,1.15833,1.15827,1.1583,123599999.0
2006-02-17 07:16:00,1.1583,1.15835,1.1582,1.15825,104700001.0
2006-02-17 07:17:00,1.15828,1.1583,1.15828,1.1583,31100001.0
2006-02-17 07:18:00,1.15825,1.1583,1.15825,1.1583,75899999.0
2006-02-17 07:19:00,1.15825,1.1583,1.15825,1.1583,38799999.0
2006-02-17 07:20:00,1.15825,1.1583,1.15825,1.1583,35900000.0
2006-02-17 07:21:00,1.15827,1.15835,1.15825,1.1583,59000001.0
2006-02-17 07:22:00,1.15823,1.15825,1.15812,1.15814,59200001.0
2006-02-17 07:23:00,1.1581,1.15823,1.1581,1.15823,67700001.0
2006-02-17 07:24:00,1.15823,1.15823,1.15815,1.15815,6100000.0
2006-02-17 07:25:00,1.1582,1.15825,1.15815,1.15815,127899999.0
2006-02-17 07:26:00,1.15814,1.15814,1.15796,1.15798,76800000.0
2006-02-17 07:27:00,1.15811,1.15811,1.15798,1.15801,143600002.0
2006-02-17 07:28:00,1.158,1.15815,1.158,1.15802,178500003.0
2006-02-17 07:29:00,1.15792,1.158,1.15792,1.158,46400002.0
2006-02-17 07:30:00,1.15795,1.15795,1.15795,1.15795,37399999.0
2006-02-17 07:31:00,1.158,1.15805,1.15792,1.158,88800000.0
2006-02-17 07:32:00,1.15805,1.15805,1.158,1.158,51400000.0
2006-02-17 07:33:00,1.158,1.15802,1.15795,1.158,56299999.0
2006-02-17 07:34:00,1.15805,1.15821,1.15804,1.15804,41400000.0
2006-02-17 07:35:00,1.15793,1.15797,1.15792,1.15792,4800000.0
2006-02-17 07:36:00,1.15787,1.15795,1.15785,1.15794,61700000.0
2006-02-17 07:37:00,1.15798,1.15798,1.15787,1.15794,35100001.0
2006-02-17 07:38:00,1.15805,1.15805,1.15795,1.158,83800001.0
2006-02-17 07:39:00,1.15798,1.15806,1.15791,1.15791,110300001.0
2006-02-17 07:40:00,1.15785,1.1579,1.15785,1.15788,58999999.0
2006-02-17 07:41:00,1.15785,1.15785,1.15785,1.15785,25500000.0
2006-02-17 07:42:00,1.15787,1.15795,1.15785,1.15795,60200000.0
2006-02-17 07:43:00,1.15795,1.15795,1.15785,1.15785,23100001.0
2006-02-17 07:44:00,1.1579,1.15795,1.1578,1.1579,133500002.0
2006-02-17 07:45:00,1.15782,1.15797,1.15782,1.15795,78299999.0
2006-02-17 07:46:00,1.15787,1.1579,1.15787,1.1579,30300000.0
2006-02-17 07:47:00,1.15785,1.1579,1.15785,1.1579,1700000.0
2006-02-17 07:48:00,1.1579,1.15795,1.1579,1.1579,105200000.0
2006-02-17 07:49:00,1.15791,1.15802,1.15791,1.15798,108600000.0
2006-02-17 07:50:00,1.15805,1.15805,1.15805,1.15805,28700001.0
2006-02-17 07:51:00,1.158,1.15802,1.15795,1.15795,113600001.0
2006-02-17 07:52:00,1.15789,1.15789,1.15776,1.15776,31499999.0
2006-02-17 07:53:00,1.15758,1.15758,1.15712,1.1572,40100000.0
2006-02-17 07:54:00,1.15722,1.15734,1.15722,1.15725,130300000.0
2006-02-17 07:55:00,1.15729,1.1573,1.15719,1.15728,62900001.0
2006-02-17 07:56:00,1.15727,1.15727,1.15727,1.15727,22700001.0
2006-02-17 07:57:00,1.1572,1.1572,1.15718,1.15718,2500000.0
2006-02-17 07:58:00,1.15708,1.15711,1.15705,1.15711,51900000.0
2006-02-17 07:59:00,1.15705,1.15717,1.15705,1.15717,68300001.0
2006-02-17 08:00:00,1.15715,1.15725,1.15715,1.15725,139200002.0
2006-02-17 08:01:00,1.15685,1.15685,1.15675,1.15675,22400001.0
2006-02-17 08:02:00,1.15627,1.15641,1.15623,1.15641,51400001.0
2006-02-17 08:03:00,1.15649,1.15663,1.15649,1.15663,88000002.0
2006-02-17 08:04:00,1.15656,1.15656,1.15634,1.1564,60000002.0
2006-02-17 08:05:00,1.15635,1.15657,1.15635,1.15657,91200000.0
2006-02-17 08:06:00,1.15664,1.15684,1.15657,1.15684,134500001.0
2006-02-17 08:07:00,1.1569,1.15692,1.15685,1.1569,52999999.0
2006-02-17 08:08:00,1.15689,1.15689,1.15684,1.15684,3200000.0
2006-02-17 08:09:00,1.1568,1.1568,1.15659,1.15661,69099999.0
2006-02-17 08:10:00,1.15675,1.15729,1.15675,1.15729,96299999.0
2006-02-17 08:11:00,1.15719,1.15719,1.15682,1.1569,67999999.0
2006-02-17 08:12:00,1.15699,1.15701,1.15699,1.15701,23300000.0
2006-02-17 08:13:00,1.15709,1.15709,1.15694,1.15694,99500002.0
2006-02-17 08:14:00,1.157,1.15726,1.157,1.15725,85700000.0
2006-02-17 08:15:00,1.15729,1.15733,1.15711,1.15711,50299999.0
2006-02-17 08:16:00,1.15714,1.15714,1.15711,1.15711,8000000.0
2006-02-17 08:17:00,1.15717,1.15723,1.15707,1.15723,104700001.0
2006-02-17 08:18:00,1.15732,1.15733,1.1573,1.15733,63700001.0
2006-02-17 08:19:00,1.15742,1.15742,1.15699,1.15699,189600001.0
2006-02-17 08:20:00,1.15692,1.15699,1.15692,1.15699,52200001.0
2006-02-17 08:21:00,1.15705,1.15705,1.15695,1.157,70200000.0
2006-02-17 08:22:00,1.157,1.15702,1.15698,1.157,88000000.0
2006-02-17 08:23:00,1.157,1.15705,1.15695,1.157,124800001.0
2006-02-17 08:24:00,1.157,1.15709,1.15697,1.15709,80000000.0
2006-02-17 08:25:00,1.1571,1.1571,1.15702,1.1571,110400003.0
2006-02-17 08:26:00,1.15717,1.15723,1.15712,1.15723,47499999.0
2006-02-17 08:27:00,1.15709,1.15726,1.15705,1.1572,77100000.0
2006-02-17 08:28:00,1.15716,1.15716,1.15709,1.15709,26100000.0
2006-02-17 08:29:00,1.1571,1.15728,1.1571,1.15714,132400000.0
2006-02-17 08:30:00,1.15718,1.15729,1.15718,1.15728,25099999.0
2006-02-17 08:31:00,1.15733,1.15733,1.15725,1.1573,50799999.0
2006-02-17 08:32:00,1.15735,1.15735,1.15722,1.1573,132600002.0
2006-02-17 08:33:00,1.15725,1.15735,1.15725,1.15735,69399999.0
2006-02-17 08:34:00,1.1573,1.15735,1.15725,1.15735,66100000.0
2006-02-17 08:35:00,1.15738,1.15738,1.15725,1.15733,152000002.0
2006-02-17 08:36:00,1.15737,1.15737,1.15731,1.15731,30300000.0
2006-02-17 08:37:00,1.15738,1.15738,1.15737,1.15737,8000000.0
2006-02-17 08:38:00,1.15737,1.15738,1.15732,1.15733,74900001.0
2006-02-17 08:39:00,1.15733,1.15743,1.15733,1.15737,40800000.0
2006-02-17 08:40:00,1.15735,1.15742,1.15727,1.15732,50600000.0
2006-02-17 08:41:00,1.1573,1.15735,1.1572,1.1572,40599999.0
2006-02-17 08:42:00,1.15725,1.1573,1.15725,1.1573,66499998.0
2006-02-17 08:43:00,1.15735,1.15735,1.15722,1.15725,102599999.0
2006-02-17 08:44:00,1.15735,1.15735,1.15735,1.15735,27299999.0
2006-02-17 08:45:00,1.15727,1.15727,1.15714,1.15714,89699999.0
2006-02-17 08:46:00,1.1571,1.15712,1.1571,1.15712,48799999.0
2006-02-17 08:47:00,1.1571,1.1571,1.15702,1.15702,52299999.0
2006-02-17 08:48:00,1.15708,1.15708,1.15693,1.15705,70100000.0
2006-02-17 08:49:00,1.1571,1.15715,1.1571,1.15715,29300000.0
2006-02-17 08:50:00,1.15705,1.15715,1.15705,1.15715,89400001.0
2006-02-17 08:51:00,1.1571,1.1571,1.1571,1.1571,17500000.0
2006-02-17 08:52:00,1.1571,1.15712,1.1571,1.15712,111099998.0
2006-02-17 08:53:00,1.1571,1.15715,1.15705,1.15708,203499995.0
2006-02-17 08:54:00,1.15705,1.15715,1.15705,1.15715,24600000.0
2006-02-17 08:55:00,1.1571,1.15715,1.15702,1.15715,136300000.0
2006-02-17 08:56:00,1.1571,1.15715,1.1571,1.15715,108799999.0
2006-02-17 08:57:00,1.1571,1.15715,1.15702,1.15702,165199998.0
2006-02-17 08:58:00,1.1571,1.15718,1.15702,1.1571,71999999.0
2006-02-17 08:59:00,1.1571,1.15715,1.1571,1.1571,100700000.0
2006-02-17 09:00:00,1.15713,1.15715,1.15705,1.15705,60899999.0
2006-02-17 09:01:00,1.15701,1.15701,1.15699,1.15699,36300000.0
2006-02-17 09:02:00,1.15705,1.15717,1.15696,1.15696,44700000.0
2006-02-17 09:03:00,1.15704,1.15711,1.15701,1.15708,52700000.0
2006-02-17 09:04:00,1.157,1.157,1.1568,1.1568,39200000.0
2006-02-17 09:05:00,1.15685,1.15685,1.1567,1.1567,24800000.0
2006-02-17 09:06:00,1.15663,1.15672,1.15663,1.15667,133000006.0
2006-02-17 09:07:00,1.15682,1.15704,1.15682,1.15693,70300002.0
2006-02-17 09:08:00,1.1569,1.15695,1.15687,1.15695,49000000.0
2006-02-17 09:09:00,1.15686,1.15691,1.15676,1.15691,73800000.0
2006-02-17 09:10:00,1.1569,1.1569,1.15687,1.15687,93500002.0
2006-02-17 09:11:00,1.1569,1.15693,1.15682,1.15682,84500002.0
2006-02-17 09:12:00,1.15693,1.15695,1.15693,1.15695,22100000.0
2006-02-17 09:13:00,1.15727,1.1581,1.15727,1.15791,76799999.0
2006-02-17 09:14:00,1.15791,1.15829,1.15791,1.15815,127400000.0
2006-02-17 09:15:00,1.15815,1.15815,1.1578,1.1578,60000000.0
2006-02-17 09:16:00,1.15765,1.15765,1.15752,1.15752,20700000.0
2006-02-17 09:17:00,1.15734,1.15734,1.15723,1.15724,72800000.0
2006-02-17 09:18:00,1.15726,1.15731,1.15726,1.15731,24699999.0
2006-02-17 09:19:00,1.15733,1.15737,1.15726,1.15726,82499999.0
2006-02-17 09:20:00,1.1573,1.1573,1.1572,1.1573,107800001.0
2006-02-17 09:21:00,1.15736,1.15745,1.1573,1.15734,49700000.0
2006-02-17 09:22:00,1.1573,1.1573,1.15727,1.15727,15300000.0
2006-02-17 09:23:00,1.15725,1.15738,1.15713,1.15715,58200002.0
2006-02-17 09:24:00,1.15706,1.15706,1.15657,1.15657,156900000.0
2006-02-17 09:25:00,1.15663,1.15672,1.15653,1.15653,126400000.0
2006-02-17 09:26:00,1.1565,1.1565,1.1565,1.1565,40500000.0
2006-02-17 09:27:00,1.1565,1.15655,1.1565,1.1565,34300000.0
2006-02-17 09:28:00,1.15655,1.15655,1.15647,1.1565,28699999.0
2006-02-17 09:29:00,1.1566,1.15673,1.1566,1.15661,86300000.0
2006-02-17 09:30:00,1.15643,1.15643,1.15635,1.15635,60299999.0
2006-02-17 09:31:00,1.15634,1.15646,1.15633,1.15644,58899999.0
2006-02-17 09:32:00,1.15645,1.1565,1.15645,1.1565,69300001.0
2006-02-17 09:33:00,1.1565,1.1565,1.1565,1.1565,24000000.0
2006-02-17 09:34:00,1.1565,1.1565,1.15637,1.15637,65300000.0
2006-02-17 09:35:00,1.1564,1.15645,1.1564,1.15645,27200000.0
2006-02-17 09:36:00,1.1564,1.1564,1.15637,1.15637,15200000.0
2006-02-17 09:37:00,1.15636,1.15637,1.156,1.156,161899998.0
2006-02-17 09:38:00,1.15603,1.15619,1.15603,1.15618,91699999.0
2006-02-17 09:39:00,1.15618,1.15619,1.1561,1.15613,137400002.0
2006-02-17 09:40:00,1.15607,1.15621,1.15603,1.15612,114300000.0
2006-02-17 09:41:00,1.15601,1.15608,1.15579,1.15579,88400002.0
2006-02-17 09:42:00,1.15585,1.15585,1.15577,1.15585,77300000.0
2006-02-17 09:43:00,1.15584,1.15596,1.15584,1.15589,40200000.0
2006-02-17 09:44:00,1.15592,1.15613,1.15592,1.15607,93400000.0
2006-02-17 09:45:00,1.15613,1.15625,1.15613,1.15622,98200001.0
2006-02-17 09:46:00,1.15625,1.15625,1.15625,1.15625,14300000.0
2006-02-17 09:47:00,1.15617,1.15645,1.15617,1.15644,99100002.0
2006-02-17 09:48:00,1.15643,1.15649,1.15643,1.15648,64300000.0
2006-02-17 09:49:00,1.15658,1.15658,1.15654,1.15654,15100000.0
2006-02-17 09:50:00,1.15641,1.15644,1.15641,1.15644,1600000.0
2006-02-17 09:51:00,1.15646,1.15652,1.15643,1.15648,219499998.0
2006-02-17 09:52:00,1.15633,1.15643,1.15633,1.15638,82599999.0
2006-02-17 09:53:00,1.1564,1.1564,1.1563,1.1564,30600000.0
2006-02-17 09:54:00,1.15642,1.15645,1.1563,1.1563,33699999.0
2006-02-17 09:55:00,1.15633,1.15639,1.1563,1.15638,89500002.0
2006-02-17 09:56:00,1.15633,1.15647,1.15633,1.15647,120200002.0
2006-02-17 09:57:00,1.15648,1.15658,1.15644,1.15646,97799999.0
2006-02-17 09:58:00,1.15656,1.15673,1.15656,1.15664,74699999.0
2006-02-17 09:59:00,1.15683,1.15713,1.15683,1.1571,70700002.0
2006-02-17 10:00:00,1.157,1.15716,1.157,1.15716,69500000.0
2006-02-17 10:01:00,1.15714,1.15715,1.15712,1.15713,8800000.0
2006-02-17 10:02:00,1.1571,1.15715,1.15702,1.15707,144600003.0
2006-02-17 10:03:00,1.15719,1.15726,1.15716,1.15716,106800000.0
2006-02-17 10:04:00,1.15719,1.15719,1.15688,1.15688,73399999.0
2006-02-17 10:05:00,1.15691,1.15691,1.15686,1.15686,8000000.0
2006-02-17 10:06:00,1.15702,1.15708,1.15693,1.15693,70200001.0
2006-02-17 10:07:00,1.15682,1.15692,1.15682,1.15685,60799998.0
2006-02-17 10:08:00,1.15684,1.15684,1.1566,1.1566,45600000.0
2006-02-17 10:09:00,1.15659,1.15668,1.15659,1.15668,68299999.0
2006-02-17 10:10:00,1.15661,1.15661,1.15633,1.15633,139400001.0
2006-02-17 10:11:00,1.15625,1.15635,1.15587,1.15591,72700000.0
2006-02-17 10:12:00,1.15592,1.15622,1.15592,1.15609,61100002.0
2006-02-17 10:13:00,1.15602,1.15622,1.15602,1.15622,102300001.0
2006-02-17 10:14:00,1.1562,1.15622,1.15615,1.1562,105699999.0
2006-02-17 10:15:00,1.15629,1.15634,1.15621,1.15625,110699999.0
2006-02-17 10:16:00,1.15621,1.15621,1.15607,1.15607,57500000.0
2006-02-17 10:17:00,1.15622,1.15629,1.15619,1.15625,112000000.0
2006-02-17 10:18:00,1.15633,1.15661,1.15633,1.1566,153600002.0
2006-02-17 10:19:00,1.15674,1.15701,1.15674,1.15696,27400000.0
2006-02-17 10:20:00,1.15699,1.15706,1.15694,1.15699,68500000.0
2006-02-17 10:21:00,1.15681,1.15693,1.15665,1.15685,95700001.0
2006-02-17 10:22:00,1.15674,1.15685,1.15672,1.1568,87400000.0
2006-02-17 10:23:00,1.1568,1.1568,1.15675,1.15675,33199999.0
2006-02-17 10:24:00,1.15685,1.15685,1.15673,1.1568,109499999.0
2006-02-17 10:25:00,1.1568,1.15685,1.15673,1.1568,104700000.0
2006-02-17 10:26:00,1.1568,1.1568,1.15675,1.15675,62600002.0
2006-02-17 10:27:00,1.15682,1.15682,1.1568,1.1568,32500000.0
2006-02-17 10:28:00,1.15675,1.1568,1.15664,1.15673,121300003.0
2006-02-17 10:29:00,1.15675,1.15685,1.15673,1.15678,149400000.0
2006-02-17 10:30:00,1.15675,1.15675,1.15673,1.15673,70199999.0
2006-02-17 10:31:00,1.15682,1.15686,1.15664,1.15664,175100002.0
2006-02-17 10:32:00,1.1566,1.1566,1.15652,1.1566,61300001.0
2006-02-17 10:33:00,1.15657,1.15657,1.15653,1.15657,33900000.0
2006-02-17 10:34:00,1.15654,1.15657,1.15644,1.15644,124900001.0
2006-02-17 10:35:00,1.15633,1.15645,1.15633,1.1564,181100000.0
2006-02-17 10:36:00,1.15642,1.15642,1.15612,1.15621,123700000.0
2006-02-17 10:37:00,1.15605,1.15605,1.15585,1.15596,167399999.0
2006-02-17 10:38:00,1.15598,1.15603,1.15585,1.15591,95800001.0
2006-02-17 10:39:00,1.15597,1.15608,1.15595,1.156,60600000.0
2006-02-17 10:40:00,1.1559,1.15627,1.1559,1.15622,142499999.0
2006-02-17 10:41:00,1.15626,1.15634,1.15619,1.15619,134200000.0
2006-02-17 10:42:00,1.1562,1.15625,1.15617,1.15625,6300000.0
2006-02-17 10:43:00,1.15624,1.15624,1.15614,1.1562,24400000.0
2006-02-17 10:44:00,1.1561,1.15622,1.15609,1.15621,142300000.0
2006-02-17 10:45:00,1.15622,1.15622,1.1561,1.1561,71799999.0
2006-02-17 10:46:00,1.15605,1.15614,1.15601,1.15609,70500000.0
2006-02-17 10:47:00,1.15605,1.15613,1.15605,1.15613,25500000.0
2006-02-17 10:48:00,1.15615,1.15618,1.15598,1.15608,214199999.0
2006-02-17 10:49:00,1.15612,1.15615,1.156,1.15615,142400001.0
2006-02-17 10:50:00,1.15614,1.15623,1.15607,1.15623,105700000.0
2006-02-17 10:51:00,1.15625,1.15629,1.15623,1.15628,99300002.0
2006-02-17 10:52:00,1.15621,1.15626,1.15619,1.15619,75400000.0
2006-02-17 10:53:00,1.1563,1.1563,1.15625,1.15625,62500001.0
2006-02-17 10:54:00,1.15631,1.15639,1.15629,1.15637,72299998.0
2006-02-17 10:55:00,1.15625,1.15634,1.15611,1.15611,132100001.0
2006-02-17 10:56:00,1.15607,1.1562,1.15607,1.15618,79700001.0
2006-02-17 10:57:00,1.15617,1.15641,1.15617,1.15629,150400005.0
2006-02-17 10:58:00,1.1564,1.15645,1.15633,1.1564,117099999.0
2006-02-17 10:59:00,1.15647,1.1567,1.15644,1.1567,85000000.0
2006-02-17 11:00:00,1.1567,1.15701,1.1567,1.15698,158300002.0
2006-02-17 11:01:00,1.15702,1.15708,1.15699,1.15708,14100000.0
2006-02-17 11:02:00,1.15711,1.15713,1.157,1.15707,88499999.0
2006-02-17 11:03:00,1.1571,1.15717,1.15702,1.15717,145000003.0
2006-02-17 11:04:00,1.15715,1.15715,1.15705,1.1571,126299997.0
2006-02-17 11:05:00,1.15708,1.1571,1.15707,1.15707,41500000.0
2006-02-17 11:06:00,1.15707,1.15718,1.15706,1.15718,81900001.0
2006-02-17 11:07:00,1.15717,1.15722,1.15708,1.15712,158400000.0
2006-02-17 11:08:00,1.15717,1.15717,1.15703,1.15709,44500000.0
2006-02-17 11:09:00,1.15701,1.15708,1.15701,1.15708,124000001.0
2006-02-17 11:10:00,1.1571,1.15712,1.15705,1.1571,122000001.0
2006-02-17 11:11:00,1.15711,1.1576,1.1571,1.1576,211299997.0
2006-02-17 11:12:00,1.15765,1.15785,1.15765,1.15785,205899998.0
2006-02-17 11:13:00,1.1579,1.1579,1.15785,1.1579,39599999.0
2006-02-17 11:14:00,1.15784,1.15791,1.15774,1.15774,129500003.0
2006-02-17 11:15:00,1.15773,1.15783,1.15769,1.15773,213199997.0
2006-02-17 11:16:00,1.1577,1.15775,1.15767,1.1577,156799998.0
2006-02-17 11:17:00,1.1575,1.1575,1.157,1.157,67799998.0
2006-02-17 11:18:00,1.15703,1.15742,1.15703,1.15742,58600001.0
2006-02-17 11:19:00,1.1577,1.15801,1.1577,1.15793,114999999.0
2006-02-17 11:20:00,1.15799,1.1582,1.15795,1.15795,136200000.0
2006-02-17 11:21:00,1.15798,1.15801,1.15795,1.15795,118900002.0
2006-02-17 11:22:00,1.15797,1.15797,1.15793,1.15793,28400000.0
2006-02-17 11:23:00,1.1579,1.15795,1.15785,1.15795,45600000.0
2006-02-17 11:24:00,1.15782,1.15787,1.15782,1.15782,68800002.0
2006-02-17 11:25:00,1.15785,1.15785,1.15775,1.1578,128300000.0
2006-02-17 11:26:00,1.15781,1.15792,1.15781,1.15792,96199999.0
2006-02-17 11:27:00,1.15787,1.15787,1.15765,1.15765,83500001.0
2006-02-17 11:28:00,1.15762,1.15765,1.15737,1.15737,131400005.0
2006-02-17 11:29:00,1.15722,1.1573,1.15715,1.15715,91499998.0
2006-02-17 11:30:00,1.15722,1.1573,1.15719,1.15728,133000002.0
2006-02-17 11:31:00,1.1573,1.15735,1.15727,1.15735,19600000.0
2006-02-17 11:32:00,1.1573,1.15735,1.15722,1.1573,87000001.0
2006-02-17 11:33:00,1.15721,1.15724,1.15715,1.15724,96700001.0
2006-02-17 11:34:00,1.15722,1.15738,1.15718,1.15722,164900001.0
2006-02-17 11:35:00,1.15719,1.15719,1.15706,1.15713,176700003.0
2006-02-17 11:36:00,1.15715,1.15723,1.15707,1.15707,114599998.0
2006-02-17 11:37:00,1.15699,1.15699,1.15646,1.15646,60999999.0
2006-02-17 11:38:00,1.15627,1.15627,1.15609,1.15617,87300000.0
2006-02-17 11:39:00,1.15601,1.15601,1.15546,1.15547,96799998.0
2006-02-17 11:40:00,1.15537,1.15538,1.15519,1.1553,154300001.0
2006-02-17 11:41:00,1.15522,1.15522,1.15496,1.15506,117799997.0
2006-02-17 11:42:00,1.15505,1.15505,1.15487,1.15487,180800000.0
2006-02-17 11:43:00,1.15495,1.15514,1.15495,1.15497,105500002.0
2006-02-17 11:44:00,1.15472,1.1549,1.15472,1.15482,100799999.0
2006-02-17 11:45:00,1.15487,1.15487,1.15429,1.15429,123500004.0
2006-02-17 11:46:00,1.15403,1.15403,1.15368,1.154,123300002.0
2006-02-17 11:47:00,1.15418,1.15451,1.15418,1.1543,96999998.0
2006-02-17 11:48:00,1.15427,1.15436,1.15427,1.15428,43100000.0
2006-02-17 11:49:00,1.15425,1.15447,1.15425,1.15447,54800001.0
2006-02-17 11:50:00,1.15455,1.15472,1.15455,1.15461,175200002.0
2006-02-17 11:51:00,1.15463,1.15488,1.15463,1.15478,37200000.0
2006-02-17 11:52:00,1.15485,1.15485,1.15462,1.15462,227500001.0
2006-02-17 11:53:00,1.15462,1.15487,1.15462,1.15475,98400000.0
2006-02-17 11:54:00,1.15485,1.15485,1.15475,1.15478,112600001.0
2006-02-17 11:55:00,1.1549,1.15494,1.15488,1.15492,163200002.0
2006-02-17 11:56:00,1.15488,1.15488,1.15478,1.15488,41800001.0
2006-02-17 11:57:00,1.1549,1.15493,1.15483,1.15493,184599999.0
2006-02-17 11:58:00,1.15495,1.15502,1.15495,1.15495,114699998.0
2006-02-17 11:59:00,1.15487,1.15487,1.15471,1.15486,95600001.0
2006-02-17 12:00:00,1.15493,1.15503,1.15481,1.15503,28600000.0
2006-02-17 12:01:00,1.15507,1.1551,1.15498,1.1551,61600000.0
2006-02-17 12:02:00,1.15512,1.15512,1.155,1.15505,55400000.0
2006-02-17 12:03:00,1.15507,1.1551,1.15503,1.15503,132000000.0
2006-02-17 12:04:00,1.1551,1.15515,1.15508,1.15515,33299999.0
2006-02-17 12:05:00,1.15514,1.15515,1.155,1.155,86000001.0
2006-02-17 12:06:00,1.15505,1.15505,1.15495,1.15495,37200000.0
2006-02-17 12:07:00,1.155,1.155,1.15495,1.15495,27700000.0
2006-02-17 12:08:00,1.15495,1.15505,1.1549,1.15505,125900001.0
2006-02-17 12:09:00,1.15502,1.15508,1.15501,1.15506,64700002.0
2006-02-17 12:10:00,1.15507,1.15513,1.15507,1.15513,44600002.0
2006-02-17 12:11:00,1.15504,1.1551,1.15499,1.1551,125299998.0
2006-02-17 12:12:00,1.15505,1.15517,1.155,1.1551,75599999.0
2006-02-17 12:13:00,1.15506,1.15518,1.15506,1.15511,115700002.0
2006-02-17 12:14:00,1.15507,1.15522,1.15503,1.15522,148699999.0
2006-02-17 12:15:00,1.15513,1.15523,1.15507,1.15523,99100001.0
2006-02-17 12:16:00,1.15518,1.15533,1.15513,1.15533,59100001.0
2006-02-17 12:17:00,1.15552,1.15583,1.15552,1.15576,70200001.0
2006-02-17 12:18:00,1.15582,1.15587,1.15574,1.15574,123600001.0
2006-02-17 12:19:00,1.15583,1.15587,1.15582,1.15582,49900000.0
2006-02-17 12:20:00,1.15582,1.15591,1.15579,1.1558,75799999.0
2006-02-17 12:21:00,1.15581,1.15586,1.15573,1.15574,115200000.0
2006-02-17 12:22:00,1.15577,1.15582,1.15561,1.15565,159600000.0
2006-02-17 12:23:00,1.15565,1.15565,1.15555,1.1556,69500001.0
2006-02-17 12:24:00,1.15556,1.15556,1.1554,1.1554,22700000.0
2006-02-17 12:25:00,1.15538,1.15547,1.15531,1.15531,90500000.0
2006-02-17 12:26:00,1.15535,1.15536,1.15525,1.15536,96800000.0
2006-02-17 12:27:00,1.15537,1.15545,1.1553,1.15545,83700001.0
2006-02-17 12:28:00,1.15534,1.15534,1.15522,1.15522,192099999.0
2006-02-17 12:29:00,1.15515,1.15515,1.15501,1.15501,123800001.0
2006-02-17 12:30:00,1.15495,1.155,1.15495,1.155,4000000.0
2006-02-17 12:31:00,1.15495,1.15506,1.15495,1.15502,93300000.0
2006-02-17 12:32:00,1.15487,1.15494,1.15482,1.15482,41800000.0
2006-02-17 12:33:00,1.15489,1.15505,1.15489,1.15503,63099998.0
2006-02-17 12:34:00,1.15502,1.15509,1.15496,1.15496,95100002.0
2006-02-17 12:35:00,1.15508,1.15508,1.15503,1.15503,108000003.0
2006-02-17 12:36:00,1.15507,1.15507,1.15505,1.15505,28900001.0
2006-02-17 12:37:00,1.1551,1.15515,1.15505,1.1551,131399998.0
2006-02-17 12:38:00,1.15512,1.15512,1.1551,1.1551,45000000.0
2006-02-17 12:39:00,1.15517,1.15522,1.15509,1.15518,57900000.0
2006-02-17 12:40:00,1.15522,1.15522,1.15506,1.15519,73200000.0
2006-02-17 12:41:00,1.15523,1.15537,1.15523,1.15537,77900001.0
2006-02-17 12:42:00,1.1554,1.15541,1.15532,1.15539,88800000.0
2006-02-17 12:43:00,1.15545,1.15558,1.15545,1.1555,53500000.0
2006-02-17 12:44:00,1.15548,1.15559,1.15548,1.15558,91700001.0
2006-02-17 12:45:00,1.1556,1.15565,1.1555,1.1556,84799998.0
2006-02-17 12:46:00,1.1558,1.15606,1.1558,1.15606,37499999.0
2006-02-17 12:47:00,1.1562,1.15623,1.1562,1.15623,40600000.0
2006-02-17 12:48:00,1.15622,1.15622,1.15606,1.15618,89200002.0
2006-02-17 12:49:00,1.15613,1.15643,1.15613,1.15643,91200000.0
2006-02-17 12:50:00,1.15654,1.15654,1.15643,1.15643,52899999.0
2006-02-17 12:51:00,1.1562,1.1562,1.15604,1.15616,64500001.0
2006-02-17 12:52:00,1.15616,1.15616,1.1561,1.15612,31200000.0
2006-02-17 12:53:00,1.15614,1.15627,1.15614,1.15627,41200000.0
2006-02-17 12:54:00,1.1564,1.15658,1.15638,1.15653,120999999.0
2006-02-17 12:55:00,1.15647,1.15656,1.15647,1.15647,139399999.0
2006-02-17 12:56:00,1.15648,1.15651,1.15642,1.15648,82900000.0
2006-02-17 12:57:00,1.1565,1.15652,1.15645,1.15652,27099999.0
2006-02-17 12:58:00,1.15645,1.1565,1.15645,1.1565,53600000.0
2006-02-17 12:59:00,1.15648,1.15658,1.15645,1.15658,99400003.0
2006-02-17 13:00:00,1.1565,1.15655,1.15643,1.15645,110699999.0
2006-02-17 13:01:00,1.15655,1.15655,1.15645,1.15655,45900000.0
2006-02-17 13:02:00,1.15652,1.15658,1.15652,1.15658,12200000.0
2006-02-17 13:03:00,1.15665,1.15672,1.15665,1.15672,23700000.0
2006-02-17 13:04:00,1.15675,1.1568,1.1567,1.15675,83500001.0
2006-02-17 13:05:00,1.15664,1.15664,1.15656,1.15656,1700000.0
2006-02-17 13:06:00,1.15655,1.15672,1.15655,1.15668,71800001.0
2006-02-17 13:07:00,1.15675,1.15675,1.15665,1.15665,99900000.0
2006-02-17 13:08:00,1.1567,1.15675,1.15665,1.1567,111900002.0
2006-02-17 13:09:00,1.15667,1.15673,1.15665,1.15673,31500001.0
2006-02-17 13:10:00,1.1567,1.15675,1.1567,1.15675,67500001.0
2006-02-17 13:11:00,1.15677,1.15677,1.1567,1.1567,20800000.0
2006-02-17 13:12:00,1.15667,1.15667,1.15667,1.15667,800000.0
2006-02-17 13:13:00,1.15668,1.15668,1.15658,1.15668,122000002.0
2006-02-17 13:14:00,1.15665,1.15665,1.15652,1.15655,80200002.0
2006-02-17 13:15:00,1.15653,1.15663,1.15653,1.15658,82300000.0
2006-02-17 13:16:00,1.15656,1.15659,1.15652,1.15659,132600001.0
2006-02-17 13:17:00,1.15666,1.15696,1.15666,1.15696,75900000.0
2006-02-17 13:18:00,1.15694,1.15694,1.15684,1.15684,18400000.0
2006-02-17 13:19:00,1.15666,1.15666,1.15654,1.15659,92499999.0
2006-02-17 13:20:00,1.15658,1.15665,1.15655,1.1566,85799999.0
2006-02-17 13:21:00,1.15657,1.15657,1.15653,1.15653,31200000.0
2006-02-17 13:22:00,1.15637,1.15642,1.15587,1.15587,130299999.0
2006-02-17 13:23:00,1.1558,1.15582,1.15562,1.15582,70700000.0
2006-02-17 13:24:00,1.15597,1.15612,1.15592,1.15612,158899998.0
2006-02-17 13:25:00,1.15614,1.15623,1.15602,1.1561,113100001.0
2006-02-17 13:26:00,1.15613,1.15616,1.15608,1.15608,60700002.0
2006-02-17 13:27:00,1.15612,1.15616,1.15611,1.15612,58300000.0
2006-02-17 13:28:00,1.1561,1.1561,1.15605,1.15605,32100001.0
2006-02-17 13:29:00,1.1561,1.15615,1.15605,1.15605,102699999.0
2006-02-17 13:30:00,1.1561,1.15615,1.15605,1.1561,83499999.0
2006-02-17 13:31:00,1.15605,1.15618,1.15605,1.15605,127799998.0
2006-02-17 13:32:00,1.15615,1.1562,1.15614,1.15617,81699999.0
2006-02-17 13:33:00,1.15628,1.15632,1.15619,1.15627,66200000.0
2006-02-17 13:34:00,1.15625,1.15625,1.15604,1.15606,136100002.0
2006-02-17 13:35:00,1.15607,1.15607,1.15589,1.15589,97900001.0
2006-02-17 13:36:00,1.15578,1.15581,1.15572,1.15581,106200001.0
2006-02-17 13:37:00,1.15575,1.15575,1.15554,1.15554,40100002.0
2006-02-17 13:38:00,1.15542,1.1558,1.1554,1.1558,58000000.0
2006-02-17 13:39:00,1.15585,1.15588,1.15572,1.15588,186500001.0
2006-02-17 13:40:00,1.15585,1.15585,1.15571,1.15572,122000001.0
2006-02-17 13:41:00,1.15569,1.15585,1.15569,1.15574,109399999.0
2006-02-17 13:42:00,1.15589,1.15589,1.1555,1.1555,142000000.0
2006-02-17 13:43:00,1.1556,1.15574,1.15558,1.15564,110000000.0
2006-02-17 13:44:00,1.15563,1.15563,1.15534,1.15534,127400000.0
2006-02-17 13:45:00,1.15532,1.15558,1.15532,1.15557,107999998.0
2006-02-17 13:46:00,1.1556,1.1556,1.15547,1.15551,108600002.0
2006-02-17 13:47:00,1.15545,1.15554,1.15545,1.15551,186599997.0
2006-02-17 13:48:00,1.1555,1.1555,1.15545,1.15545,33800000.0
2006-02-17 13:49:00,1.15553,1.15558,1.15553,1.15553,80300001.0
2006-02-17 13:50:00,1.15564,1.15577,1.15564,1.15577,71699999.0
2006-02-17 13:51:00,1.15582,1.15587,1.15582,1.15587,75300001.0
2006-02-17 13:52:00,1.15585,1.15595,1.15585,1.1559,86999998.0
2006-02-17 13:53:00,1.15591,1.15599,1.1557,1.1557,83600000.0
2006-02-17 13:54:00,1.15565,1.1557,1.15565,1.1557,20800000.0
2006-02-17 13:55:00,1.15565,1.15568,1.15565,1.15568,23800000.0
2006-02-17 13:56:00,1.15566,1.15577,1.15566,1.15577,105100001.0
2006-02-17 13:57:00,1.15572,1.15578,1.15551,1.15571,106600001.0
2006-02-17 13:58:00,1.15563,1.15563,1.15542,1.15542,13600000.0
2006-02-17 13:59:00,1.15543,1.15549,1.15543,1.15548,78600002.0
2006-02-17 14:00:00,1.15533,1.15533,1.15527,1.15527,43900000.0
2006-02-17 14:01:00,1.15494,1.15494,1.1545,1.15454,132400002.0
2006-02-17 14:02:00,1.15435,1.15435,1.15389,1.15389,60700001.0
2006-02-17 14:03:00,1.1535,1.1535,1.15329,1.15344,31300000.0
2006-02-17 14:04:00,1.15356,1.15406,1.15356,1.15395,69999999.0
2006-02-17 14:05:00,1.15393,1.15409,1.15393,1.15393,62900000.0
2006-02-17 14:06:00,1.15424,1.15441,1.15424,1.15441,7200000.0
2006-02-17 14:07:00,1.15459,1.15468,1.15442,1.15442,60700000.0
2006-02-17 14:08:00,1.15435,1.15435,1.15432,1.15432,59899997.0
2006-02-17 14:09:00,1.15425,1.15425,1.15412,1.15414,75399999.0
2006-02-17 14:10:00,1.1542,1.1542,1.15392,1.15414,150799999.0
2006-02-17 14:11:00,1.15416,1.15428,1.15413,1.15428,124099999.0
2006-02-17 14:12:00,1.15433,1.15444,1.15425,1.15425,100300000.0
2006-02-17 14:13:00,1.15418,1.15418,1.1541,1.15418,43600000.0
2006-02-17 14:14:00,1.15407,1.15417,1.15407,1.15409,157700001.0
2006-02-17 14:15:00,1.15405,1.15421,1.15405,1.15405,56100001.0
2006-02-17 14:16:00,1.15413,1.15417,1.15413,1.15417,15100000.0
2006-02-17 14:17:00,1.15427,1.15432,1.15426,1.15432,94100000.0
2006-02-17 14:18:00,1.15441,1.15482,1.15439,1.15456,139200000.0
2006-02-17 14:19:00,1.15455,1.15455,1.15443,1.15453,61300000.0
2006-02-17 14:20:00,1.15456,1.15491,1.15456,1.15491,81099999.0
2006-02-17 14:21:00,1.15494,1.15494,1.15478,1.15489,144600003.0
2006-02-17 14:22:00,1.15485,1.15492,1.15484,1.15484,103300000.0
2006-02-17 14:23:00,1.15484,1.15485,1.15466,1.15466,55199999.0
2006-02-17 14:24:00,1.15468,1.15468,1.15437,1.15445,75500001.0
2006-02-17 14:25:00,1.15422,1.15436,1.15422,1.15434,88899999.0
2006-02-17 14:26:00,1.15439,1.15443,1.15434,1.15441,51500000.0
2006-02-17 14:27:00,1.15447,1.15447,1.15427,1.15437,52500000.0
2006-02-17 14:28:00,1.15432,1.15442,1.1542,1.15442,58299999.0
2006-02-17 14:29:00,1.15442,1.15458,1.15438,1.15458,175499997.0
2006-02-17 14:30:00,1.15468,1.1547,1.15468,1.1547,13600000.0
2006-02-17 14:31:00,1.1548,1.1548,1.1548,1.1548,4000000.0
2006-02-17 14:32:00,1.15478,1.1548,1.15478,1.1548,132099997.0
2006-02-17 14:33:00,1.15485,1.15501,1.15485,1.15494,60599998.0
2006-02-17 14:34:00,1.15488,1.15488,1.15465,1.15465,24700000.0
2006-02-17 14:35:00,1.15456,1.15464,1.1545,1.15453,61100001.0
2006-02-17 14:36:00,1.15472,1.15502,1.15472,1.155,126000004.0
2006-02-17 14:37:00,1.15491,1.15492,1.15491,1.15492,7200000.0
2006-02-17 14:38:00,1.15492,1.15492,1.15482,1.1549,140300000.0
2006-02-17 14:39:00,1.1549,1.15495,1.15482,1.1549,45700000.0
2006-02-17 14:40:00,1.15488,1.15488,1.15488,1.15488,2500000.0
2006-02-17 14:41:00,1.15486,1.15487,1.15476,1.1548,147300000.0
2006-02-17 14:42:00,1.15483,1.15503,1.15482,1.15486,75000000.0
2006-02-17 14:43:00,1.15485,1.15494,1.15482,1.15488,47900001.0
2006-02-17 14:44:00,1.1548,1.1548,1.1548,1.1548,3200000.0
2006-02-17 14:45:00,1.15476,1.1549,1.15469,1.15473,112900000.0
2006-02-17 14:46:00,1.15473,1.1548,1.1547,1.1548,93100000.0
2006-02-17 14:47:00,1.1548,1.1548,1.1548,1.1548,23800000.0
2006-02-17 14:48:00,1.15476,1.15486,1.15476,1.15486,84100001.0
2006-02-17 14:49:00,1.15482,1.15482,1.15475,1.15477,148200002.0
2006-02-17 14:50:00,1.15495,1.15516,1.15495,1.15511,58999999.0
2006-02-17 14:51:00,1.15507,1.15526,1.15507,1.15512,72700001.0
2006-02-17 14:52:00,1.15522,1.15534,1.15522,1.15524,107599999.0
2006-02-17 14:53:00,1.1552,1.15522,1.15515,1.15515,56900000.0
2006-02-17 14:54:00,1.15513,1.15535,1.15513,1.15535,83400002.0
2006-02-17 14:55:00,1.15545,1.15551,1.15529,1.15551,171600002.0
2006-02-17 14:56:00,1.1555,1.15555,1.1555,1.1555,50800000.0
2006-02-17 14:57:00,1.15545,1.15548,1.15545,1.15548,46599999.0
2006-02-17 14:58:00,1.15554,1.15561,1.15549,1.15549,125399999.0
2006-02-17 14:59:00,1.1556,1.1556,1.1555,1.15558,79699999.0
2006-02-17 15:00:00,1.1556,1.15567,1.15554,1.15567,47100000.0
2006-02-17 15:01:00,1.15568,1.15568,1.15548,1.15559,69399998.0
2006-02-17 15:02:00,1.15559,1.15566,1.15558,1.15562,101600001.0
2006-02-17 15:03:00,1.15552,1.1557,1.15551,1.15562,124099997.0
2006-02-17 15:04:00,1.15565,1.15576,1.15562,1.15563,104799998.0
2006-02-17 15:05:00,1.15558,1.15558,1.15549,1.15553,78199998.0
2006-02-17 15:06:00,1.1556,1.15563,1.15557,1.1556,86499999.0
2006-02-17 15:07:00,1.15558,1.15558,1.15544,1.15557,96400000.0
2006-02-17 15:08:00,1.1556,1.15571,1.15556,1.15556,73999999.0
2006-02-17 15:09:00,1.15567,1.15573,1.15567,1.15573,12000000.0
2006-02-17 15:10:00,1.15583,1.15587,1.15583,1.15587,42000000.0
2006-02-17 15:11:00,1.1559,1.15613,1.15589,1.15613,173099999.0
2006-02-17 15:12:00,1.15618,1.15628,1.15615,1.15628,115999999.0
2006-02-17 15:13:00,1.15628,1.1565,1.15623,1.1563,101499998.0
2006-02-17 15:14:00,1.15626,1.15634,1.15626,1.15631,93000000.0
2006-02-17 15:15:00,1.1566,1.15678,1.1566,1.15672,82300003.0
2006-02-17 15:16:00,1.15672,1.15672,1.15642,1.15642,92799999.0
2006-02-17 15:17:00,1.15638,1.15645,1.15631,1.15638,82100003.0
2006-02-17 15:18:00,1.15637,1.15637,1.15628,1.15628,63100001.0
2006-02-17 15:19:00,1.15629,1.15684,1.15629,1.1568,108900003.0
2006-02-17 15:20:00,1.15678,1.15678,1.15669,1.15677,60000001.0
2006-02-17 15:21:00,1.15668,1.15683,1.15668,1.15682,82799999.0
2006-02-17 15:22:00,1.15675,1.15685,1.15664,1.15681,135099997.0
2006-02-17 15:23:00,1.1567,1.15675,1.15667,1.15667,48299999.0
2006-02-17 15:24:00,1.15678,1.15697,1.15678,1.15697,55000000.0
2006-02-17 15:25:00,1.15688,1.15688,1.15675,1.15675,57300000.0
2006-02-17 15:26:00,1.15688,1.15688,1.15682,1.15685,46000000.0
2006-02-17 15:27:00,1.15688,1.15688,1.1568,1.15682,57699999.0
2006-02-17 15:28:00,1.15674,1.15681,1.15674,1.15678,80399999.0
2006-02-17 15:29:00,1.15673,1.15673,1.15637,1.15637,75300002.0
2006-02-17 15:30:00,1.15643,1.15697,1.15643,1.15696,32000000.0
2006-02-17 15:31:00,1.15695,1.15706,1.15691,1.15698,182000003.0
2006-02-17 15:32:00,1.15694,1.15712,1.15694,1.15703,163000003.0
2006-02-17 15:33:00,1.15701,1.15701,1.15684,1.15684,168900002.0
2006-02-17 15:34:00,1.15682,1.15682,1.15642,1.15644,62300001.0
2006-02-17 15:35:00,1.15642,1.15643,1.15628,1.15637,112900001.0
2006-02-17 15:36:00,1.15635,1.15645,1.15633,1.15638,42000001.0
2006-02-17 15:37:00,1.15635,1.15641,1.15623,1.15641,84800001.0
2006-02-17 15:38:00,1.15643,1.15663,1.15643,1.15662,123500002.0
2006-02-17 15:39:00,1.15659,1.15661,1.15648,1.15658,185099994.0
2006-02-17 15:40:00,1.15662,1.15671,1.15659,1.15662,81300000.0
2006-02-17 15:41:00,1.15657,1.15691,1.15657,1.15687,85500001.0
2006-02-17 15:42:00,1.15699,1.15712,1.15699,1.15699,58399999.0
2006-02-17 15:43:00,1.15703,1.15707,1.15701,1.15701,69299999.0
2006-02-17 15:44:00,1.15704,1.15706,1.15704,1.15706,1700000.0
2006-02-17 15:45:00,1.15711,1.15718,1.15698,1.15703,74300001.0
2006-02-17 15:46:00,1.15697,1.15706,1.15686,1.15686,95200000.0
2006-02-17 15:47:00,1.15682,1.1569,1.15682,1.15688,51100001.0
2006-02-17 15:48:00,1.15693,1.15703,1.15677,1.15688,54200000.0
2006-02-17 15:49:00,1.15686,1.15686,1.15669,1.15669,48300000.0
2006-02-17 15:50:00,1.15668,1.15675,1.15661,1.15675,89500001.0
2006-02-17 15:51:00,1.15682,1.15682,1.15662,1.15662,91700001.0
2006-02-17 15:52:00,1.15663,1.15666,1.15648,1.15648,91800001.0
2006-02-17 15:53:00,1.15655,1.15665,1.15655,1.15657,11300000.0
2006-02-17 15:54:00,1.15663,1.15663,1.15663,1.15663,4800000.0
2006-02-17 15:55:00,1.15665,1.15665,1.15654,1.15655,33900000.0
2006-02-17 15:56:00,1.15652,1.15659,1.15652,1.15659,74700000.0
2006-02-17 15:57:00,1.15647,1.15647,1.15615,1.15615,59500000.0
2006-02-17 15:58:00,1.15625,1.15635,1.15619,1.15622,196400002.0
2006-02-17 15:59:00,1.1561,1.15618,1.15597,1.15599,74499999.0
2006-02-17 16:00:00,1.15602,1.15617,1.15602,1.15617,70099999.0
2006-02-17 16:01:00,1.1561,1.1561,1.15591,1.15607,81600000.0
2006-02-17 16:02:00,1.15598,1.15598,1.15592,1.15592,53500000.0
2006-02-17 16:03:00,1.15567,1.15567,1.15545,1.15545,22800000.0
2006-02-17 16:04:00,1.1554,1.15554,1.1554,1.15545,103100000.0
2006-02-17 16:05:00,1.15549,1.15549,1.15541,1.15541,4000000.0
2006-02-17 16:06:00,1.15544,1.15544,1.1552,1.15534,101300000.0
2006-02-17 16:07:00,1.1555,1.15562,1.1554,1.15545,196000001.0
2006-02-17 16:08:00,1.15543,1.15559,1.15543,1.15559,120899999.0
2006-02-17 16:09:00,1.1556,1.1556,1.15557,1.1556,4600000.0
2006-02-17 16:10:00,1.1556,1.15581,1.15552,1.15566,47700000.0
2006-02-17 16:11:00,1.15557,1.15557,1.15535,1.15538,78299998.0
2006-02-17 16:12:00,1.15544,1.15555,1.15534,1.15534,47000000.0
2006-02-17 16:13:00,1.15534,1.15534,1.15519,1.15519,38200000.0
2006-02-17 16:14:00,1.15517,1.1553,1.15514,1.15524,50100000.0
2006-02-17 16:15:00,1.15517,1.15523,1.15481,1.15481,42499999.0
2006-02-17 16:16:00,1.15461,1.15461,1.15436,1.15452,16000000.0
2006-02-17 16:17:00,1.15463,1.15476,1.15458,1.15476,47800000.0
2006-02-17 16:18:00,1.15485,1.15485,1.15471,1.15475,95400000.0
2006-02-17 16:19:00,1.15474,1.15474,1.15461,1.15468,56899998.0
2006-02-17 16:20:00,1.15461,1.15465,1.15457,1.15465,94700002.0
2006-02-17 16:21:00,1.15462,1.1547,1.15454,1.15458,84500000.0
2006-02-17 16:22:00,1.15457,1.15466,1.15453,1.1546,135199999.0
2006-02-17 16:23:00,1.15466,1.15466,1.15444,1.15447,142300001.0
2006-02-17 16:24:00,1.15448,1.15449,1.15444,1.15446,88200000.0
2006-02-17 16:25:00,1.15452,1.15457,1.15451,1.15452,76000002.0
2006-02-17 16:26:00,1.15449,1.15466,1.15449,1.1546,94190001.0
2006-02-17 16:27:00,1.15463,1.1548,1.1546,1.1548,87199999.0
2006-02-17 16:28:00,1.15487,1.15508,1.15485,1.15508,171400001.0
2006-02-17 16:29:00,1.15506,1.15506,1.15492,1.15492,52100002.0
2006-02-17 16:30:00,1.15482,1.15482,1.15467,1.15467,90500000.0
2006-02-17 16:31:00,1.15455,1.15455,1.15442,1.15449,112800001.0
2006-02-17 16:32:00,1.15444,1.15444,1.15423,1.15436,97800000.0
2006-02-17 16:33:00,1.15436,1.15444,1.15429,1.1544,119200001.0
2006-02-17 16:34:00,1.1543,1.15449,1.15426,1.1543,62200002.0
2006-02-17 16:35:00,1.15436,1.15438,1.1543,1.15438,71499998.0
2006-02-17 16:36:00,1.15438,1.15447,1.15438,1.15447,52899999.0
2006-02-17 16:37:00,1.15446,1.15446,1.15432,1.15432,46300001.0
2006-02-17 16:38:00,1.15435,1.15447,1.15434,1.15446,192400000.0
2006-02-17 16:39:00,1.15468,1.15489,1.15468,1.15474,98400000.0
2006-02-17 16:40:00,1.15459,1.15466,1.15458,1.15458,16000000.0
2006-02-17 16:41:00,1.15445,1.15459,1.15439,1.1545,87700000.0
2006-02-17 16:42:00,1.15453,1.15453,1.15437,1.15446,67800001.0
2006-02-17 16:43:00,1.1545,1.15465,1.15427,1.15427,106200003.0
2006-02-17 16:44:00,1.15427,1.15446,1.15427,1.15441,78099998.0
2006-02-17 16:45:00,1.15443,1.15443,1.15424,1.15435,84200000.0
2006-02-17 16:46:00,1.15431,1.15431,1.15411,1.15411,46900000.0
2006-02-17 16:47:00,1.15412,1.15422,1.15412,1.15421,108899999.0
2006-02-17 16:48:00,1.15413,1.15425,1.15409,1.15425,155700006.0
2006-02-17 16:49:00,1.15428,1.15517,1.15427,1.15517,167000004.0
2006-02-17 16:50:00,1.15508,1.15515,1.15484,1.15484,165899998.0
2006-02-17 16:51:00,1.15474,1.15474,1.15441,1.15445,121599999.0
2006-02-17 16:52:00,1.154,1.154,1.15383,1.15383,16000000.0
2006-02-17 16:53:00,1.15359,1.15386,1.15354,1.15386,153600002.0
2006-02-17 16:54:00,1.15399,1.154,1.15373,1.15384,40000000.0
2006-02-17 16:55:00,1.15379,1.15386,1.15354,1.15357,187199995.0
2006-02-17 16:56:00,1.15363,1.15368,1.15363,1.15363,32900000.0
2006-02-17 16:57:00,1.1536,1.1536,1.15346,1.15346,7200000.0
2006-02-17 16:58:00,1.15335,1.1535,1.15332,1.15342,115300001.0
2006-02-17 16:59:00,1.1534,1.15351,1.15328,1.1534,105700002.0
2006-02-17 17:00:00,1.15349,1.15373,1.15349,1.15362,118900001.0
2006-02-17 17:01:00,1.15334,1.15334,1.15291,1.15298,77700000.0
2006-02-17 17:02:00,1.15304,1.15309,1.15296,1.15296,96100000.0
2006-02-17 17:03:00,1.15293,1.15301,1.15284,1.15287,85600002.0
2006-02-17 17:04:00,1.15265,1.15282,1.1526,1.15269,148800000.0
2006-02-17 17:05:00,1.15284,1.15296,1.15278,1.15282,113599999.0
2006-02-17 17:06:00,1.15268,1.15274,1.15256,1.15263,101400000.0
2006-02-17 17:07:00,1.15255,1.15255,1.15238,1.15243,52300000.0
2006-02-17 17:08:00,1.15237,1.15242,1.152,1.15205,65399999.0
2006-02-17 17:09:00,1.15219,1.15235,1.15202,1.15235,165999997.0
2006-02-17 17:10:00,1.15237,1.15257,1.15237,1.15247,101700000.0
2006-02-17 17:11:00,1.15188,1.15188,1.15081,1.15082,114500003.0
2006-02-17 17:12:00,1.15095,1.15112,1.15094,1.15109,146100001.0
2006-02-17 17:13:00,1.15102,1.15144,1.15102,1.15132,102900001.0
2006-02-17 17:14:00,1.1513,1.1514,1.15121,1.15132,159400004.0
2006-02-17 17:15:00,1.15145,1.15153,1.15137,1.15137,105800001.0
2006-02-17 17:16:00,1.1515,1.15186,1.1515,1.15186,66699999.0
2006-02-17 17:17:00,1.15195,1.15195,1.15174,1.15174,41200000.0
2006-02-17 17:18:00,1.15165,1.15165,1.1515,1.1515,26300000.0
2006-02-17 17:19:00,1.15128,1.15128,1.15108,1.15117,40100000.0
2006-02-17 17:20:00,1.15106,1.15106,1.15002,1.15002,142500000.0
2006-02-17 17:21:00,1.15,1.15021,1.15,1.15021,75700000.0
2006-02-17 17:22:00,1.15025,1.15038,1.15023,1.15025,120099999.0
2006-02-17 17:23:00,1.15053,1.15085,1.15053,1.15085,69500002.0
2006-02-17 17:24:00,1.15102,1.15102,1.15065,1.15065,31100001.0
2006-02-17 17:25:00,1.15048,1.15069,1.15046,1.15058,118200000.0
2006-02-17 17:26:00,1.15068,1.1509,1.15062,1.15078,124899998.0
2006-02-17 17:27:00,1.1507,1.15092,1.1507,1.15087,169700002.0
2006-02-17 17:28:00,1.15087,1.15099,1.15086,1.15086,80800000.0
2006-02-17 17:29:00,1.15076,1.15088,1.15075,1.15081,98700000.0
2006-02-17 17:30:00,1.15082,1.15095,1.15081,1.15089,86300000.0
2006-02-17 17:31:00,1.15073,1.15085,1.15054,1.15054,173000002.0
2006-02-17 17:32:00,1.15035,1.15035,1.15006,1.15009,37900000.0
2006-02-17 17:33:00,1.1502,1.15039,1.1502,1.15029,64700000.0
2006-02-17 17:34:00,1.15026,1.1505,1.15021,1.15039,61700000.0
2006-02-17 17:35:00,1.15027,1.15027,1.15006,1.15006,91200000.0
2006-02-17 17:36:00,1.15004,1.15018,1.14999,1.15007,192200001.0
2006-02-17 17:37:00,1.15012,1.15032,1.15012,1.1503,99800001.0
2006-02-17 17:38:00,1.15034,1.15045,1.15034,1.15043,64100000.0
2006-02-17 17:39:00,1.1504,1.1504,1.15024,1.15037,77000001.0
2006-02-17 17:40:00,1.15042,1.15049,1.15037,1.15038,152100000.0
2006-02-17 17:41:00,1.15023,1.15023,1.15008,1.15008,43800000.0
2006-02-17 17:42:00,1.15006,1.15022,1.15006,1.15021,127400000.0
2006-02-17 17:43:00,1.15022,1.15031,1.15014,1.15014,117500002.0
2006-02-17 17:44:00,1.15009,1.15041,1.15009,1.15041,137600000.0
2006-02-17 17:45:00,1.15047,1.15053,1.15047,1.15053,7900000.0
2006-02-17 17:46:00,1.1506,1.1506,1.15054,1.15058,64099999.0
2006-02-17 17:47:00,1.15054,1.15061,1.15053,1.15054,79500000.0
2006-02-17 17:48:00,1.15045,1.15045,1.15025,1.15036,92400001.0
2006-02-17 17:49:00,1.15038,1.15045,1.15023,1.15045,129000002.0
2006-02-17 17:50:00,1.15057,1.15068,1.15057,1.15068,82800000.0
2006-02-17 17:51:00,1.15079,1.15079,1.15058,1.15074,99600000.0
2006-02-17 17:52:00,1.15082,1.15083,1.15082,1.15083,28899999.0
2006-02-17 17:53:00,1.15081,1.15095,1.15081,1.15087,134499999.0
2006-02-17 17:54:00,1.15094,1.15105,1.1507,1.15073,105499998.0
2006-02-17 17:55:00,1.15063,1.15077,1.15061,1.15077,146500000.0
2006-02-17 17:56:00,1.15072,1.1508,1.15065,1.1508,38500000.0
2006-02-17 17:57:00,1.1509,1.15115,1.1509,1.15115,85600000.0
2006-02-17 17:58:00,1.15125,1.15134,1.15104,1.15115,110000003.0
2006-02-17 17:59:00,1.1512,1.15129,1.15089,1.15089,77900000.0
2006-02-17 18:00:00,1.15093,1.15093,1.15073,1.1509,44900000.0
2006-02-17 18:01:00,1.15092,1.15104,1.15089,1.15097,500500004.0
2006-02-17 18:02:00,1.15101,1.15123,1.15094,1.15113,805499999.0
2006-02-17 18:03:00,1.15116,1.15122,1.15107,1.15108,826000009.0
2006-02-17 18:04:00,1.151,1.15109,1.15079,1.15079,772899996.0
2006-02-17 18:05:00,1.1509,1.15106,1.15085,1.15091,980600003.0
2006-02-17 18:06:00,1.15102,1.1511,1.15096,1.15109,744200003.0
2006-02-17 18:07:00,1.15108,1.1512,1.15088,1.15092,999599999.0
2006-02-17 18:08:00,1.15093,1.15117,1.15093,1.15117,1070400008.0
2006-02-17 18:09:00,1.15117,1.15117,1.15103,1.15103,515000004.0
2006-02-17 18:10:00,1.15106,1.15106,1.15087,1.15087,831500000.0
2006-02-17 18:11:00,1.15092,1.15097,1.15081,1.15091,737400001.0
2006-02-17 18:12:00,1.1508,1.15095,1.15075,1.15081,106200001.0
2006-02-17 18:13:00,1.15077,1.15077,1.15052,1.15067,369700005.0
2006-02-17 18:14:00,1.15063,1.15063,1.15047,1.15058,508399999.0
2006-02-17 18:15:00,1.15052,1.15058,1.1504,1.15044,536000001.0
2006-02-17 18:16:00,1.15048,1.1506,1.15047,1.15052,568000001.0
2006-02-17 18:17:00,1.1505,1.15058,1.15043,1.15053,1094300011.0
2006-02-17 18:18:00,1.15052,1.15063,1.15049,1.15054,456700000.0
2006-02-17 18:19:00,1.15056,1.15056,1.15041,1.15047,172000003.0
2006-02-17 18:20:00,1.1505,1.15067,1.15049,1.15055,695399998.0
2006-02-17 18:21:00,1.15059,1.15067,1.15051,1.15055,118500001.0
2006-02-17 18:22:00,1.15062,1.15081,1.15062,1.15081,281400002.0
2006-02-17 18:23:00,1.1508,1.1508,1.15059,1.1507,435900003.0
2006-02-17 18:24:00,1.15068,1.15079,1.15057,1.15059,674900006.0
2006-02-17 18:25:00,1.15058,1.15125,1.15058,1.15125,355500001.0
2006-02-17 18:26:00,1.15132,1.15146,1.15128,1.15134,850999998.0
2006-02-17 18:27:00,1.1514,1.15143,1.15127,1.15137,396500001.0
2006-02-17 18:28:00,1.15138,1.15145,1.15124,1.15124,383999999.0
2006-02-17 18:29:00,1.15119,1.15126,1.15113,1.15113,367100001.0
2006-02-17 18:30:00,1.15115,1.15157,1.15115,1.15157,908900004.0
2006-02-17 18:31:00,1.15159,1.15159,1.15137,1.15137,552200001.0
2006-02-17 18:32:00,1.15132,1.15138,1.15122,1.1513,406799998.0
2006-02-17 18:33:00,1.15131,1.15139,1.15124,1.15128,417100000.0
2006-02-17 18:34:00,1.15128,1.15132,1.15124,1.15125,316299999.0
2006-02-17 18:35:00,1.15129,1.15135,1.15122,1.15122,620899998.0
2006-02-17 18:36:00,1.15119,1.1512,1.15108,1.1511,288200003.0
2006-02-17 18:37:00,1.15122,1.1513,1.15122,1.15123,147500001.0
2006-02-17 18:38:00,1.15128,1.15147,1.15128,1.15147,229300004.0
2006-02-17 18:39:00,1.1515,1.15152,1.15145,1.1515,210500000.0
2006-02-17 18:40:00,1.15151,1.1516,1.15148,1.1515,718400002.0
2006-02-17 18:41:00,1.15149,1.15159,1.15143,1.15148,248100001.0
2006-02-17 18:42:00,1.1515,1.15168,1.15136,1.15155,431699999.0
2006-02-17 18:43:00,1.15147,1.15147,1.15117,1.15117,521499995.0
2006-02-17 18:44:00,1.1512,1.15125,1.15115,1.1512,164699998.0
2006-02-17 18:45:00,1.15128,1.15137,1.15122,1.15123,418799998.0
2006-02-17 18:46:00,1.15123,1.15131,1.15121,1.15129,377699998.0
2006-02-17 18:47:00,1.15131,1.1515,1.15131,1.15144,95699999.0
2006-02-17 18:48:00,1.15152,1.15158,1.15145,1.15155,134200002.0
2006-02-17 18:49:00,1.15162,1.15198,1.15162,1.15198,15200000.0
2006-02-17 18:50:00,1.15193,1.15214,1.15184,1.15214,174300001.0
2006-02-17 18:51:00,1.15212,1.15213,1.15189,1.15191,114799999.0
2006-02-17 18:52:00,1.15191,1.15215,1.15174,1.15215,142500001.0
2006-02-17 18:53:00,1.15212,1.15212,1.15187,1.15195,524999998.0
2006-02-17 18:54:00,1.15194,1.15194,1.15187,1.15194,241800001.0
2006-02-17 18:55:00,1.15193,1.15193,1.15164,1.15169,437600000.0
2006-02-17 18:56:00,1.15172,1.15178,1.1517,1.15175,296200000.0
2006-02-17 18:57:00,1.15181,1.15194,1.15181,1.15186,281599999.0
2006-02-17 18:58:00,1.15192,1.15198,1.15192,1.15196,152800001.0
2006-02-17 18:59:00,1.15193,1.15205,1.15193,1.15195,598999999.0
2006-02-17 19:00:00,1.15197,1.152,1.15187,1.15189,245500003.0
2006-02-17 19:01:00,1.15192,1.15192,1.1518,1.15192,37599999.0
2006-02-17 19:02:00,1.15194,1.15196,1.15186,1.15191,183900001.0
2006-02-17 19:03:00,1.15191,1.15193,1.15168,1.1517,439399996.0
2006-02-17 19:04:00,1.15168,1.15173,1.15155,1.15156,212499997.0
2006-02-17 19:05:00,1.15156,1.15156,1.15143,1.15145,343400004.0
2006-02-17 19:06:00,1.15147,1.15152,1.15136,1.15139,530700002.0
2006-02-17 19:07:00,1.1514,1.15144,1.15134,1.15144,123800002.0
2006-02-17 19:08:00,1.15141,1.15151,1.15124,1.15141,581899998.0
2006-02-17 19:09:00,1.15147,1.15159,1.15143,1.15148,622200001.0
2006-02-17 19:10:00,1.15159,1.15165,1.15159,1.15159,50300000.0
2006-02-17 19:11:00,1.15166,1.15195,1.15165,1.15195,389800001.0
2006-02-17 19:12:00,1.15194,1.15202,1.15185,1.15193,149199999.0
2006-02-17 19:13:00,1.15193,1.15196,1.15187,1.15187,115299999.0
2006-02-17 19:14:00,1.15183,1.15213,1.15183,1.15213,305999998.0
2006-02-17 19:15:00,1.15204,1.15204,1.15154,1.15166,384500000.0
2006-02-17 19:16:00,1.15163,1.15196,1.15163,1.15196,309100000.0
2006-02-17 19:17:00,1.15198,1.15202,1.15179,1.15187,213299999.0
2006-02-17 19:18:00,1.15182,1.15182,1.15158,1.15161,577200001.0
2006-02-17 19:19:00,1.15152,1.15167,1.15152,1.15167,160900000.0
2006-02-17 19:20:00,1.15171,1.15182,1.15158,1.15158,205700003.0
2006-02-17 19:21:00,1.15159,1.15163,1.15134,1.15142,168890004.0
2006-02-17 19:22:00,1.15141,1.1516,1.15135,1.15158,249900001.0
2006-02-17 19:23:00,1.15167,1.15191,1.15167,1.1519,81400001.0
2006-02-17 19:24:00,1.15202,1.15216,1.15202,1.15209,76900000.0
2006-02-17 19:25:00,1.15205,1.15211,1.15162,1.15162,56100001.0
2006-02-17 19:26:00,1.1515,1.15169,1.15146,1.15168,63999998.0
2006-02-17 19:27:00,1.15164,1.15164,1.1515,1.1516,532499997.0
2006-02-17 19:28:00,1.15168,1.15168,1.15158,1.1516,187300003.0
2006-02-17 19:29:00,1.15164,1.15183,1.15164,1.15183,41800000.0
2006-02-17 19:30:00,1.15198,1.1521,1.15162,1.15162,150900003.0
2006-02-17 19:31:00,1.15154,1.15206,1.15154,1.15206,89800001.0
2006-02-17 19:32:00,1.15218,1.15244,1.1521,1.15242,133999996.0
2006-02-17 19:33:00,1.15234,1.15241,1.1523,1.1523,329399996.0
2006-02-17 19:34:00,1.15221,1.15228,1.15199,1.15204,219399998.0
2006-02-17 19:35:00,1.15204,1.15231,1.15204,1.15231,36700000.0
2006-02-17 19:36:00,1.15227,1.15229,1.15207,1.15207,209499999.0
2006-02-17 19:37:00,1.15215,1.15218,1.15202,1.15207,477499998.0
2006-02-17 19:38:00,1.15203,1.1521,1.15198,1.152,225999997.0
2006-02-17 19:39:00,1.15203,1.15226,1.152,1.15218,376999998.0
2006-02-17 19:40:00,1.15227,1.15248,1.15223,1.15239,197700002.0
2006-02-17 19:41:00,1.15235,1.15235,1.15232,1.15235,264899999.0
2006-02-17 19:42:00,1.15241,1.15272,1.15241,1.15254,197300001.0
2006-02-17 19:43:00,1.15253,1.15253,1.15236,1.1524,116399997.0
2006-02-17 19:44:00,1.15238,1.15238,1.15235,1.15235,59399999.0
2006-02-17 19:45:00,1.15236,1.15236,1.15208,1.15208,222999992.0
2006-02-17 19:46:00,1.15203,1.15238,1.1519,1.1519,169599997.0
2006-02-17 19:47:00,1.15183,1.15195,1.15166,1.15195,35000000.0
2006-02-17 19:48:00,1.15206,1.15213,1.15178,1.15178,104299999.0
2006-02-17 19:49:00,1.15173,1.15192,1.15173,1.15188,261000004.0
2006-02-17 19:50:00,1.15183,1.15183,1.15165,1.1517,110100001.0
2006-02-17 19:51:00,1.15169,1.15185,1.15169,1.15173,127499999.0
2006-02-17 19:52:00,1.15157,1.15161,1.15132,1.15161,85600000.0
2006-02-17 19:53:00,1.15173,1.15194,1.15173,1.15179,148500000.0
2006-02-17 19:54:00,1.1517,1.1517,1.15129,1.15129,45200000.0
2006-02-17 19:55:00,1.15139,1.15139,1.151,1.151,51700001.0
2006-02-17 19:56:00,1.15121,1.15135,1.15118,1.15129,248600003.0
2006-02-17 19:57:00,1.15131,1.15143,1.15131,1.15134,128000001.0
2006-02-17 19:58:00,1.15134,1.15167,1.15134,1.15146,150700002.0
2006-02-17 19:59:00,1.15162,1.15186,1.15155,1.15182,102600002.0
2006-02-17 20:00:00,1.15183,1.15183,1.15176,1.15177,104400000.0
2006-02-17 20:01:00,1.15173,1.15184,1.15173,1.1518,97400001.0
2006-02-17 20:02:00,1.1518,1.15182,1.15169,1.15176,116399999.0
2006-02-17 20:03:00,1.15174,1.15174,1.15132,1.15132,536799998.0
2006-02-17 20:04:00,1.15133,1.15133,1.15109,1.1511,273000002.0
2006-02-17 20:05:00,1.15107,1.15116,1.15095,1.15095,100099998.0
2006-02-17 20:06:00,1.15112,1.15127,1.15101,1.15123,104300000.0
2006-02-17 20:07:00,1.15123,1.15123,1.1508,1.15108,198399996.0
2006-02-17 20:08:00,1.15112,1.15129,1.15112,1.15123,564999999.0
2006-02-17 20:09:00,1.1512,1.15144,1.1512,1.15137,228700005.0
2006-02-17 20:10:00,1.15134,1.15134,1.15129,1.1513,139799998.0
2006-02-17 20:11:00,1.1513,1.15133,1.15127,1.15131,204500002.0
2006-02-17 20:12:00,1.15129,1.15133,1.15113,1.15113,581900000.0
2006-02-17 20:13:00,1.15114,1.15119,1.15111,1.15119,200000002.0
2006-02-17 20:14:00,1.15115,1.15119,1.15112,1.15112,150599999.0
2006-02-17 20:15:00,1.15118,1.15131,1.15114,1.15128,463099999.0
2006-02-17 20:16:00,1.15127,1.15133,1.15116,1.15118,416899999.0
2006-02-17 20:17:00,1.15116,1.15127,1.15108,1.15127,329000007.0
2006-02-17 20:18:00,1.15129,1.15129,1.15114,1.15114,122100001.0
2006-02-17 20:19:00,1.15109,1.15114,1.15107,1.15113,109700000.0
2006-02-17 20:20:00,1.15112,1.15118,1.1511,1.1511,290000001.0
2006-02-17 20:21:00,1.15107,1.15112,1.15099,1.151,353599996.0
2006-02-17 20:22:00,1.15107,1.15117,1.15103,1.15115,311900000.0
2006-02-17 20:23:00,1.15113,1.15121,1.15106,1.15109,560099996.0
2006-02-17 20:24:00,1.15113,1.15121,1.15111,1.15114,318699999.0
2006-02-17 20:25:00,1.15117,1.15117,1.15105,1.15105,127799999.0
2006-02-17 20:26:00,1.15107,1.15112,1.15107,1.15108,152299999.0
2006-02-17 20:27:00,1.15109,1.15121,1.15109,1.1511,166099999.0
2006-02-17 20:28:00,1.15118,1.15126,1.15108,1.15116,672899998.0
2006-02-17 20:29:00,1.15111,1.15128,1.15111,1.15121,525400005.0
2006-02-17 20:30:00,1.15122,1.15131,1.15119,1.15129,166899999.0
2006-02-17 20:31:00,1.15133,1.15133,1.15113,1.15127,446199993.0
2006-02-17 20:32:00,1.15124,1.15133,1.15117,1.15132,354500002.0
2006-02-17 20:33:00,1.15127,1.15144,1.15123,1.15131,193300000.0
2006-02-17 20:34:00,1.1513,1.1514,1.15129,1.15134,182100002.0
2006-02-17 20:35:00,1.15141,1.15144,1.15136,1.1514,165000001.0
2006-02-17 20:36:00,1.15141,1.15148,1.15135,1.15148,211500000.0
2006-02-17 20:37:00,1.15147,1.15147,1.15122,1.15132,169800000.0
2006-02-17 20:38:00,1.15125,1.15136,1.1512,1.15136,279000000.0
2006-02-17 20:39:00,1.15138,1.1514,1.15127,1.15129,541500002.0
2006-02-17 20:40:00,1.15125,1.1513,1.15117,1.15117,305300001.0
2006-02-17 20:41:00,1.1512,1.1512,1.15112,1.1512,494900004.0
2006-02-17 20:42:00,1.15122,1.1513,1.15118,1.15119,456200002.0
2006-02-17 20:43:00,1.15117,1.1513,1.15115,1.15118,220200002.0
2006-02-17 20:44:00,1.15119,1.15128,1.15113,1.15128,161199997.0
2006-02-17 20:45:00,1.15127,1.15127,1.15114,1.15117,202500004.0
2006-02-17 20:46:00,1.15124,1.1514,1.15124,1.15137,210500001.0
2006-02-17 20:47:00,1.15132,1.15132,1.15114,1.1513,144600001.0
2006-02-17 20:48:00,1.15137,1.15143,1.15134,1.15143,129700000.0
2006-02-17 20:49:00,1.15145,1.15148,1.15135,1.15145,280599999.0
2006-02-17 20:50:00,1.1514,1.1514,1.1514,1.1514,125200001.0
2006-02-17 20:51:00,1.15143,1.15143,1.15135,1.15143,79800001.0
2006-02-17 20:52:00,1.15147,1.15149,1.15145,1.15145,92999998.0
2006-02-17 20:53:00,1.1514,1.15145,1.15135,1.15135,222799999.0
2006-02-17 20:54:00,1.15142,1.15153,1.15135,1.15137,461799998.0
2006-02-17 20:55:00,1.15142,1.15143,1.15135,1.1514,187199998.0
2006-02-17 20:56:00,1.1514,1.15142,1.15132,1.15138,578399998.0
2006-02-17 20:57:00,1.15138,1.15143,1.15135,1.15142,381800002.0
2006-02-17 20:58:00,1.15143,1.15148,1.1514,1.15143,271099998.0
2006-02-17 20:59:00,1.15147,1.15159,1.15145,1.15147,265700003.0
2006-02-17 21:00:00,1.15146,1.15156,1.15138,1.1515,902500006.0
2006-02-17 21:01:00,1.1515,1.15155,1.15145,1.1515,524800006.0
2006-02-17 21:02:00,1.15145,1.1515,1.15145,1.15145,132900000.0
2006-02-17 21:03:00,1.15155,1.15155,1.1514,1.15145,539400001.0
2006-02-17 21:04:00,1.15148,1.15163,1.15145,1.15163,747600000.0
2006-02-17 21:05:00,1.15163,1.15163,1.15143,1.15149,731599999.0
2006-02-17 21:06:00,1.15157,1.15157,1.15148,1.15148,153000002.0
2006-02-17 21:07:00,1.1515,1.15155,1.1514,1.15143,744500007.0
2006-02-17 21:08:00,1.15147,1.15163,1.15146,1.15163,159100002.0
2006-02-17 21:09:00,1.15158,1.15167,1.15157,1.15165,90000002.0
2006-02-17 21:10:00,1.15165,1.15165,1.15155,1.1516,408400004.0
2006-02-17 21:11:00,1.1516,1.15163,1.15155,1.15155,312600002.0
2006-02-17 21:12:00,1.1516,1.15163,1.15155,1.15157,387599995.0
2006-02-17 21:13:00,1.15158,1.15158,1.15144,1.15147,427500009.0
2006-02-17 21:14:00,1.15155,1.15155,1.15148,1.15152,297900001.0
2006-02-17 21:15:00,1.1515,1.15155,1.1515,1.15152,114199998.0
2006-02-17 21:16:00,1.15147,1.15152,1.15145,1.15145,160300000.0
2006-02-17 21:17:00,1.1515,1.1515,1.15145,1.1515,74099998.0
2006-02-17 21:18:00,1.15149,1.15149,1.15133,1.1514,118200003.0
2006-02-17 21:19:00,1.15132,1.15137,1.15118,1.15118,92899999.0
2006-02-17 21:20:00,1.15117,1.15123,1.15117,1.15122,120699999.0
2006-02-17 21:21:00,1.15115,1.15115,1.15115,1.15115,38300000.0
2006-02-17 21:22:00,1.15115,1.15115,1.15115,1.15115,44600000.0
2006-02-17 21:23:00,1.15115,1.15125,1.15115,1.15125,22300000.0
2006-02-17 21:24:00,1.15115,1.15115,1.1511,1.1511,41500000.0
2006-02-17 21:25:00,1.1512,1.15123,1.1512,1.1512,115099999.0
2006-02-17 21:26:00,1.1512,1.15122,1.1512,1.1512,145700001.0
2006-02-17 21:27:00,1.15123,1.15127,1.15122,1.15122,178399998.0
2006-02-17 21:28:00,1.1512,1.15128,1.15115,1.1512,312900004.0
2006-02-17 21:29:00,1.1512,1.15122,1.1511,1.15118,135699998.0
2006-02-17 21:30:00,1.15125,1.15139,1.15125,1.1513,155700003.0
2006-02-17 21:31:00,1.15136,1.15136,1.15122,1.15122,46100000.0
2006-02-17 21:32:00,1.15122,1.15137,1.15122,1.15131,192899999.0
2006-02-17 21:33:00,1.15138,1.15144,1.15133,1.15135,109600000.0
2006-02-17 21:34:00,1.15141,1.15148,1.15141,1.15148,81200000.0
2006-02-17 21:35:00,1.15147,1.15147,1.15134,1.15134,83000000.0
2006-02-17 21:36:00,1.15122,1.1513,1.15115,1.15118,132200001.0
2006-02-17 21:37:00,1.1513,1.1513,1.15126,1.1513,48399999.0
2006-02-17 21:38:00,1.1513,1.15135,1.1513,1.1513,45300000.0
2006-02-17 21:39:00,1.15126,1.15127,1.15112,1.15127,208700000.0
2006-02-17 21:40:00,1.15127,1.15127,1.15115,1.15123,329700004.0
2006-02-17 21:41:00,1.15134,1.15138,1.15133,1.15138,38300001.0
2006-02-17 21:42:00,1.15137,1.1514,1.15135,1.1514,90699999.0
2006-02-17 21:43:00,1.15138,1.15138,1.1512,1.15122,122999999.0
2006-02-17 21:44:00,1.15125,1.1513,1.15125,1.1513,159899999.0
2006-02-17 21:45:00,1.15128,1.15128,1.15122,1.15128,125300001.0
2006-02-17 21:46:00,1.15131,1.15141,1.1513,1.15137,202500000.0
2006-02-17 21:47:00,1.15135,1.15144,1.15135,1.15137,305900004.0
2006-02-17 21:48:00,1.15138,1.15138,1.1513,1.15131,169600001.0
2006-02-17 21:49:00,1.15128,1.15156,1.15128,1.15153,28100000.0
2006-02-17 21:50:00,1.15155,1.1516,1.15155,1.1516,117800000.0
2006-02-17 21:51:00,1.1516,1.1516,1.15152,1.15152,181200000.0
2006-02-17 21:52:00,1.15152,1.1516,1.15152,1.1516,90700002.0
2006-02-17 21:53:00,1.1516,1.1516,1.1516,1.1516,192100002.0
2006-02-17 21:54:00,1.1516,1.15165,1.15155,1.15155,206300000.0
2006-02-17 21:55:00,1.15158,1.15158,1.15152,1.15152,63300001.0
2006-02-17 21:56:00,1.15152,1.15154,1.15137,1.15145,84300001.0
2006-02-17 21:57:00,1.15133,1.15147,1.15131,1.15142,71599999.0
2006-02-17 21:58:00,1.15141,1.15141,1.15126,1.15126,52200000.0
2006-02-17 21:59:00,1.15108,1.15124,1.15108,1.15119,181699998.0
2006-02-17 22:00:00,1.15123,1.15136,1.15122,1.15122,262600002.0
2006-02-17 22:01:00,1.15126,1.15127,1.15124,1.15125,169100000.0
2006-02-17 22:02:00,1.15128,1.15144,1.15128,1.1514,510800006.0
2006-02-17 22:03:00,1.15144,1.15151,1.15141,1.15143,136100000.0
2006-02-17 22:04:00,1.15142,1.15142,1.15127,1.15131,104500000.0
2006-02-17 22:05:00,1.15137,1.15154,1.15137,1.15137,58200001.0
2006-02-17 22:06:00,1.15135,1.15145,1.15135,1.1514,166399999.0
2006-02-17 22:07:00,1.15145,1.15145,1.15135,1.15145,101699998.0
2006-02-17 22:08:00,1.15143,1.15145,1.1514,1.1514,79000000.0
2006-02-17 22:09:00,1.15135,1.15145,1.15135,1.15145,158699997.0
2006-02-17 22:10:00,1.15143,1.15143,1.15131,1.15131,60400001.0
2006-02-17 22:11:00,1.1513,1.1513,1.1513,1.1513,112700000.0
2006-02-17 22:12:00,1.15128,1.15132,1.15125,1.1513,140699999.0
2006-02-17 22:13:00,1.1513,1.15135,1.1513,1.1513,38300000.0
2006-02-17 22:14:00,1.15135,1.15135,1.15128,1.15132,91900000.0
2006-02-17 22:15:00,1.15135,1.15135,1.15123,1.15125,125199999.0
2006-02-17 22:16:00,1.15127,1.15133,1.15123,1.1513,136200001.0
2006-02-17 22:17:00,1.15122,1.15126,1.15117,1.15126,65200000.0
2006-02-17 22:18:00,1.15125,1.15125,1.1512,1.1512,125100000.0
2006-02-17 22:19:00,1.15115,1.15126,1.15115,1.1512,75290001.0
2006-02-17 22:20:00,1.15121,1.15127,1.15118,1.15118,47300000.0
2006-02-17 22:21:00,1.15118,1.15126,1.1511,1.1511,172499999.0
2006-02-17 22:22:00,1.1511,1.1512,1.1511,1.1511,76200002.0
2006-02-17 22:23:00,1.15117,1.15129,1.15117,1.15129,93700002.0
2006-02-17 22:24:00,1.1513,1.15135,1.1513,1.15135,143800004.0
2006-02-17 22:25:00,1.15132,1.15132,1.15116,1.15116,61300000.0
2006-02-17 22:26:00,1.15119,1.15123,1.15107,1.15115,83799998.0
2006-02-17 22:27:00,1.15115,1.1512,1.15115,1.15115,374700001.0
2006-02-17 22:28:00,1.1511,1.1511,1.1511,1.1511,800000.0
2006-02-17 22:29:00,1.15115,1.1512,1.1511,1.1511,178599997.0
2006-02-17 22:30:00,1.1511,1.1511,1.15105,1.1511,83100000.0
2006-02-17 22:31:00,1.15117,1.15117,1.15113,1.15113,27899999.0
2006-02-17 22:32:00,1.15117,1.15126,1.15114,1.15122,56099999.0
2006-02-17 22:33:00,1.15127,1.15139,1.15127,1.15133,100900000.0
2006-02-17 22:34:00,1.15124,1.15133,1.15113,1.15115,353300002.0
2006-02-17 22:35:00,1.15115,1.15115,1.1511,1.1511,157199999.0
2006-02-17 22:36:00,1.1511,1.1511,1.15105,1.15105,96599999.0
2006-02-17 22:37:00,1.15105,1.1511,1.151,1.151,50499999.0
2006-02-17 22:38:00,1.15106,1.15128,1.15106,1.15124,138299999.0
2006-02-17 22:39:00,1.15126,1.15126,1.15115,1.15115,237799999.0
2006-02-17 22:40:00,1.15125,1.15125,1.15115,1.15115,36700000.0
2006-02-17 22:41:00,1.15117,1.15121,1.15114,1.15117,67800002.0
2006-02-17 22:42:00,1.15126,1.15132,1.15126,1.15132,37400000.0
2006-02-17 22:43:00,1.15135,1.15145,1.1513,1.1514,286400001.0
2006-02-17 22:44:00,1.1514,1.15145,1.15135,1.15135,86300001.0
2006-02-17 22:45:00,1.15133,1.15133,1.15108,1.15118,42700000.0
2006-02-17 22:46:00,1.1513,1.1513,1.15113,1.15121,81200001.0
2006-02-17 22:47:00,1.15112,1.1512,1.15107,1.15115,61700000.0
2006-02-17 22:48:00,1.1512,1.1512,1.15115,1.15115,134300001.0
2006-02-17 22:49:00,1.15118,1.15118,1.15106,1.15106,84500000.0
2006-02-17 22:50:00,1.15112,1.15121,1.15107,1.15107,100700000.0
2006-02-17 22:51:00,1.15115,1.15115,1.15105,1.15112,65099999.0
2006-02-17 22:52:00,1.15102,1.15104,1.1509,1.15091,198999998.0
2006-02-17 22:53:00,1.15099,1.15112,1.15097,1.15104,156900001.0
2006-02-17 22:54:00,1.15103,1.15107,1.15097,1.15097,119700000.0
2006-02-17 22:55:00,1.151,1.15105,1.1509,1.15095,311200003.0
2006-02-17 22:56:00,1.15095,1.15095,1.1509,1.1509,83499998.0
2006-02-17 22:57:00,1.1509,1.15095,1.1509,1.1509,73399999.0
2006-02-17 22:58:00,1.15102,1.15108,1.15093,1.15108,131200001.0
2006-02-17 22:59:00,1.15102,1.15102,1.15066,1.15081,111299999.0
2006-02-17 23:00:00,1.15073,1.15098,1.1507,1.15098,79699999.0
2006-02-17 23:01:00,1.1509,1.15098,1.1509,1.15098,75700000.0
2006-02-17 23:02:00,1.15098,1.15098,1.15087,1.15097,92400001.0
2006-02-17 23:03:00,1.15097,1.15098,1.15091,1.15098,72800000.0
2006-02-17 23:04:00,1.151,1.151,1.151,1.151,53600002.0
2006-02-17 23:05:00,1.15103,1.15111,1.15098,1.15105,108899998.0
2006-02-17 23:06:00,1.15103,1.15103,1.15073,1.15082,159500001.0
2006-02-17 23:07:00,1.1508,1.15088,1.15072,1.15088,128200000.0
2006-02-17 23:08:00,1.15082,1.15082,1.15062,1.15062,103499999.0
2006-02-17 23:09:00,1.1506,1.15065,1.15053,1.15065,87800001.0
2006-02-17 23:10:00,1.15053,1.15053,1.15026,1.15031,66900002.0
2006-02-17 23:11:00,1.15027,1.15038,1.15026,1.15026,18500000.0
2006-02-17 23:12:00,1.15028,1.15034,1.15026,1.15034,113299999.0
2006-02-17 23:13:00,1.1503,1.15035,1.15025,1.15035,79899999.0
2006-02-17 23:14:00,1.15023,1.15024,1.1502,1.15022,96900001.0
2006-02-17 23:15:00,1.15028,1.15028,1.15018,1.1502,156300002.0
2006-02-17 23:16:00,1.1502,1.15023,1.15015,1.1502,88400000.0
2006-02-17 23:17:00,1.15018,1.15025,1.15015,1.15015,53700000.0
2006-02-17 23:18:00,1.15022,1.15031,1.1502,1.15031,10100000.0
2006-02-17 23:19:00,1.15018,1.15018,1.15012,1.15012,38000000.0
2006-02-17 23:20:00,1.14996,1.14996,1.1498,1.14994,82299998.0
2006-02-17 23:21:00,1.15004,1.15011,1.15004,1.15011,9600000.0
2006-02-17 23:22:00,1.1501,1.15017,1.15,1.1501,93900000.0
2006-02-17 23:23:00,1.1501,1.15017,1.15005,1.15005,60000000.0
2006-02-17 23:24:00,1.15006,1.15006,1.15004,1.15004,15000000.0
2006-02-17 23:25:00,1.15004,1.15004,1.14985,1.14986,141399999.0
2006-02-17 23:26:00,1.14985,1.14995,1.14982,1.1499,141599999.0
2006-02-17 23:27:00,1.1499,1.14995,1.14987,1.14992,65600001.0
2006-02-17 23:28:00,1.14993,1.14995,1.14985,1.14987,120600000.0
2006-02-17 23:29:00,1.14995,1.14995,1.14993,1.14993,13600000.0
2006-02-17 23:30:00,1.14992,1.15,1.14992,1.14998,11700000.0
2006-02-17 23:31:00,1.15,1.15,1.15,1.15,28800001.0
2006-02-17 23:32:00,1.15001,1.15001,1.1499,1.14998,127300001.0
2006-02-17 23:33:00,1.14992,1.15008,1.14987,1.15008,93200001.0
2006-02-17 23:34:00,1.1501,1.15015,1.15005,1.15015,105100000.0
2006-02-17 23:35:00,1.15,1.15013,1.15,1.1501,112900001.0
2006-02-17 23:36:00,1.15005,1.1501,1.15005,1.1501,41299999.0
2006-02-17 23:37:00,1.15005,1.1501,1.15005,1.1501,24000000.0
2006-02-17 23:38:00,1.15002,1.15015,1.15002,1.1501,80400000.0
2006-02-17 23:39:00,1.15009,1.15017,1.15009,1.15017,5400000.0
2006-02-17 23:40:00,1.15015,1.15024,1.15011,1.1502,56000001.0
2006-02-17 23:41:00,1.1502,1.15025,1.15015,1.15015,107800002.0
2006-02-17 23:42:00,1.1502,1.15025,1.15013,1.1502,140700000.0
2006-02-17 23:43:00,1.1502,1.15025,1.1502,1.1502,34600000.0
2006-02-17 23:44:00,1.15025,1.15044,1.15025,1.15038,88600000.0
2006-02-17 23:45:00,1.15051,1.15051,1.15041,1.1505,118600000.0
2006-02-17 23:46:00,1.15045,1.15045,1.15037,1.15037,64300000.0
2006-02-17 23:47:00,1.15043,1.15047,1.15043,1.15047,3200000.0
2006-02-17 23:48:00,1.15048,1.15048,1.15035,1.15035,104100000.0
2006-02-17 23:49:00,1.15036,1.15047,1.15036,1.15037,105800002.0
2006-02-17 23:50:00,1.1504,1.1504,1.15022,1.15022,42800000.0
2006-02-17 23:51:00,1.15017,1.15017,1.14996,1.14996,102900001.0
2006-02-17 23:52:00,1.1499,1.15,1.1499,1.15,95199999.0
2006-02-17 23:53:00,1.15009,1.15016,1.15003,1.1501,177700002.0
2006-02-17 23:54:00,1.15009,1.15015,1.15007,1.15015,59700000.0
2006-02-17 23:55:00,1.15013,1.15013,1.14998,1.15002,105600002.0
2006-02-17 23:56:00,1.14984,1.14995,1.14979,1.14979,105200003.0
2006-02-17 23:57:00,1.14971,1.14971,1.14969,1.14969,44900001.0
2006-02-17 23:58:00,1.14972,1.14989,1.14961,1.14987,161800002.0
2006-02-17 23:59:00,1.14991,1.14995,1.14974,1.14991,45199999.0
2006-02-20 00:00:00,1.1504,1.1506,1.1504,1.1506,146900000.0
2006-02-20 00:01:00,1.1505,1.1506,1.1505,1.1506,146900000.0
2006-02-20 00:02:00,1.1505,1.1505,1.1504,1.1504,146900000.0
2006-02-20 00:09:00,1.1503,1.1503,1.1503,1.1503,146900000.0
2006-02-20 00:43:00,1.1505,1.1505,1.1503,1.1503,146900000.0
2006-02-20 00:44:00,1.1504,1.1504,1.1503,1.1503,146900000.0
2006-02-20 01:03:00,1.1504,1.1505,1.1503,1.1503,146900000.0
2006-02-20 01:05:00,1.1504,1.1504,1.1504,1.1504,146900000.0
2006-02-20 01:11:00,1.1505,1.1505,1.1505,1.1505,146900000.0
2006-02-20 01:12:00,1.1504,1.1504,1.1504,1.1504,146900000.0
2006-02-20 01:13:00,1.1505,1.1505,1.1504,1.1504,146900000.0
2006-02-20 01:17:00,1.1505,1.1507,1.1504,1.1504,146900000.0
2006-02-20 01:18:00,1.1505,1.1505,1.1505,1.1505,146900000.0
2006-02-20 01:21:00,1.1504,1.1506,1.1504,1.1506,146900000.0
2006-02-20 01:25:00,1.1507,1.1507,1.1506,1.1507,146900000.0
2006-02-20 01:30:00,1.1506,1.1506,1.1506,1.1506,146900000.0
2006-02-20 01:33:00,1.1508,1.1509,1.1506,1.1509,146900000.0
2006-02-20 01:35:00,1.1508,1.1508,1.1508,1.1508,146900000.0
2006-02-20 01:36:00,1.1506,1.1506,1.1506,1.1506,146900000.0
2006-02-20 01:37:00,1.1507,1.1507,1.1507,1.1507,146900000.0
2006-02-20 01:40:00,1.1506,1.1507,1.1506,1.1507,146900000.0
2006-02-20 01:46:00,1.1506,1.1506,1.1506,1.1506,146900000.0
2006-02-20 01:53:00,1.1507,1.1508,1.1506,1.1508,146900000.0
2006-02-20 01:55:00,1.1509,1.1509,1.1506,1.1506,146900000.0
2006-02-20 02:00:00,1.15013,1.1502,1.15012,1.15012,146900000.0
2006-02-20 02:01:00,1.15023,1.15023,1.15023,1.15023,12700000.0
2006-02-20 02:02:00,1.1502,1.1502,1.1502,1.1502,3200000.0
2006-02-20 02:03:00,1.1502,1.15038,1.15016,1.15025,144100001.0
2006-02-20 02:04:00,1.1502,1.1502,1.15017,1.15017,29200000.0
2006-02-20 02:05:00,1.15028,1.15033,1.15018,1.15028,82100000.0
2006-02-20 02:06:00,1.1502,1.15033,1.1502,1.15033,69200000.0
2006-02-20 02:07:00,1.15035,1.15035,1.15023,1.15025,80700000.0
2006-02-20 02:08:00,1.1503,1.1503,1.15025,1.15025,97800001.0
2006-02-20 02:09:00,1.1503,1.1503,1.15025,1.15025,27500000.0
2006-02-20 02:10:00,1.15028,1.15038,1.15028,1.1503,63700000.0
2006-02-20 02:11:00,1.15032,1.15038,1.15031,1.15038,76499998.0
2006-02-20 02:12:00,1.15034,1.15034,1.15034,1.15034,47800000.0
2006-02-20 02:13:00,1.15033,1.15038,1.15033,1.15033,90300004.0
2006-02-20 02:14:00,1.1503,1.1503,1.1503,1.1503,54399998.0
2006-02-20 02:15:00,1.1504,1.15041,1.15036,1.15038,113900000.0
2006-02-20 02:16:00,1.15033,1.15037,1.15033,1.15037,24000000.0
2006-02-20 02:17:00,1.15045,1.15056,1.15043,1.15043,76600000.0
2006-02-20 02:18:00,1.1505,1.15053,1.15042,1.15042,80100000.0
2006-02-20 02:19:00,1.15033,1.15043,1.1503,1.1504,240399999.0
2006-02-20 02:20:00,1.15035,1.15048,1.15035,1.15045,79499999.0
2006-02-20 02:21:00,1.1504,1.15047,1.1503,1.15047,101000002.0
2006-02-20 02:22:00,1.1505,1.15055,1.15045,1.15055,92799999.0
2006-02-20 02:23:00,1.15048,1.15055,1.1504,1.15055,129800000.0
2006-02-20 02:24:00,1.1505,1.1505,1.15045,1.15045,4800000.0
2006-02-20 02:25:00,1.15046,1.15059,1.15046,1.15059,42900000.0
2006-02-20 02:26:00,1.1506,1.1506,1.15055,1.15055,30400000.0
2006-02-20 02:27:00,1.15056,1.15057,1.15056,1.15057,16700000.0
2006-02-20 02:28:00,1.15055,1.15055,1.15055,1.15055,23900000.0
2006-02-20 02:29:00,1.1505,1.1506,1.15048,1.15055,110299999.0
2006-02-20 02:30:00,1.15054,1.15054,1.15042,1.15042,71399998.0
2006-02-20 02:31:00,1.1504,1.15053,1.1504,1.15047,18400000.0
2006-02-20 02:32:00,1.15053,1.15053,1.15042,1.15042,60600001.0
2006-02-20 02:33:00,1.15049,1.15064,1.15049,1.15064,31100000.0
2006-02-20 02:34:00,1.1507,1.15078,1.1507,1.15078,85299999.0
2006-02-20 02:35:00,1.15078,1.15078,1.15062,1.15062,19900000.0
2006-02-20 02:36:00,1.15056,1.15056,1.15045,1.15045,52400001.0
2006-02-20 02:37:00,1.15048,1.15048,1.15042,1.15042,43300002.0
2006-02-20 02:38:00,1.15045,1.1505,1.15045,1.1505,76100001.0
2006-02-20 02:39:00,1.1505,1.15055,1.15043,1.15055,83199997.0
2006-02-20 02:40:00,1.15044,1.15056,1.15043,1.15043,45000000.0
2006-02-20 02:41:00,1.1505,1.1505,1.15045,1.15045,19900000.0
2006-02-20 02:42:00,1.1505,1.15055,1.1505,1.15055,23100000.0
2006-02-20 02:43:00,1.15055,1.15055,1.1505,1.1505,81400000.0
2006-02-20 02:44:00,1.15045,1.1505,1.15045,1.1505,67100000.0
2006-02-20 02:45:00,1.15045,1.15045,1.15045,1.15045,2400000.0
2006-02-20 02:46:00,1.15046,1.15046,1.15039,1.15039,6100000.0
2006-02-20 02:47:00,1.15038,1.15038,1.15035,1.15035,19300000.0
2006-02-20 02:48:00,1.15043,1.15045,1.15035,1.1504,127799999.0
2006-02-20 02:49:00,1.15045,1.15045,1.1504,1.1504,10400000.0
2006-02-20 02:50:00,1.15038,1.15038,1.15038,1.15038,600000.0
2006-02-20 02:51:00,1.15035,1.15045,1.15035,1.15035,43700000.0
2006-02-20 02:52:00,1.1504,1.1504,1.15035,1.15035,1600000.0
2006-02-20 02:53:00,1.15032,1.1506,1.15032,1.1506,88400001.0
2006-02-20 02:54:00,1.15067,1.15067,1.15058,1.15062,46600000.0
2006-02-20 02:55:00,1.15052,1.1506,1.15044,1.15044,84400000.0
2006-02-20 02:56:00,1.15045,1.15045,1.1504,1.1504,32800000.0
2006-02-20 02:57:00,1.1504,1.1504,1.15035,1.15035,30700000.0
2006-02-20 02:58:00,1.1504,1.1504,1.15035,1.15035,43400001.0
2006-02-20 02:59:00,1.15047,1.15053,1.15038,1.15053,59500001.0
2006-02-20 03:00:00,1.15048,1.15048,1.15036,1.15048,35800000.0
2006-02-20 03:01:00,1.15043,1.15047,1.15043,1.15047,38899998.0
2006-02-20 03:02:00,1.15053,1.15055,1.1504,1.15055,131300003.0
2006-02-20 03:03:00,1.1505,1.1505,1.15033,1.15047,93700001.0
2006-02-20 03:04:00,1.1505,1.1505,1.15034,1.15034,116800000.0
2006-02-20 03:05:00,1.15035,1.15045,1.15035,1.15035,40500000.0
2006-02-20 03:06:00,1.15035,1.1504,1.15035,1.1504,55900001.0
2006-02-20 03:07:00,1.15038,1.15038,1.15038,1.15038,5600000.0
2006-02-20 03:08:00,1.15043,1.15048,1.15041,1.15044,25500000.0
2006-02-20 03:09:00,1.15047,1.15051,1.15039,1.15042,67300000.0
2006-02-20 03:10:00,1.15037,1.15037,1.15037,1.15037,15300000.0
2006-02-20 03:11:00,1.15045,1.15045,1.15035,1.15035,33499999.0
2006-02-20 03:12:00,1.15047,1.15064,1.15047,1.15064,31400000.0
2006-02-20 03:13:00,1.1507,1.1507,1.15042,1.15042,30300001.0
2006-02-20 03:14:00,1.15044,1.15069,1.15042,1.15062,119900000.0
2006-02-20 03:15:00,1.15059,1.15059,1.15041,1.15041,9700000.0
2006-02-20 03:16:00,1.15044,1.15054,1.15044,1.15054,31000001.0
2006-02-20 03:17:00,1.1505,1.1505,1.15033,1.15033,57999999.0
2006-02-20 03:18:00,1.15045,1.15045,1.15032,1.15043,130200003.0
2006-02-20 03:19:00,1.15035,1.1504,1.15035,1.1504,17500000.0
2006-02-20 03:20:00,1.15049,1.15049,1.15046,1.15046,32000000.0
2006-02-20 03:21:00,1.15053,1.15055,1.15045,1.15055,40200000.0
2006-02-20 03:22:00,1.1505,1.1505,1.15043,1.1505,62700001.0
2006-02-20 03:23:00,1.15043,1.15057,1.15043,1.1505,91300000.0
2006-02-20 03:24:00,1.15047,1.1505,1.15047,1.1505,75600003.0
2006-02-20 03:25:00,1.1505,1.15055,1.15045,1.15053,61500001.0
2006-02-20 03:26:00,1.15053,1.15055,1.15045,1.1505,142400001.0
2006-02-20 03:27:00,1.15048,1.1505,1.15048,1.1505,36899999.0
2006-02-20 03:28:00,1.1505,1.1505,1.1505,1.1505,37200001.0
2006-02-20 03:29:00,1.15047,1.15047,1.15033,1.15033,132899999.0
2006-02-20 03:30:00,1.1504,1.15048,1.15035,1.15035,59100000.0
2006-02-20 03:31:00,1.15035,1.1504,1.1503,1.1504,41400001.0
2006-02-20 03:32:00,1.1504,1.1504,1.1504,1.1504,11200000.0
2006-02-20 03:33:00,1.15037,1.15064,1.15037,1.15064,95500002.0
2006-02-20 03:34:00,1.15061,1.15069,1.15056,1.15056,126699999.0
2006-02-20 03:35:00,1.15053,1.15053,1.15046,1.1505,85499999.0
2006-02-20 03:36:00,1.15043,1.15055,1.15043,1.15055,16800000.0
2006-02-20 03:37:00,1.1505,1.1505,1.1505,1.1505,4000000.0
2006-02-20 03:38:00,1.15058,1.15067,1.15058,1.1506,117300001.0
2006-02-20 03:39:00,1.1506,1.15065,1.15058,1.1506,70599998.0
2006-02-20 03:40:00,1.15055,1.15065,1.15055,1.1506,75400000.0
2006-02-20 03:41:00,1.1506,1.15065,1.15055,1.15065,39800001.0
2006-02-20 03:42:00,1.15055,1.1506,1.15055,1.1506,49600000.0
2006-02-20 03:43:00,1.15065,1.15065,1.15053,1.15053,79100002.0
2006-02-20 03:44:00,1.1506,1.1506,1.15053,1.15053,30100001.0
2006-02-20 03:45:00,1.15057,1.15065,1.15055,1.15055,63300001.0
2006-02-20 03:46:00,1.15053,1.15053,1.1505,1.1505,4600000.0
2006-02-20 03:47:00,1.1505,1.15083,1.1505,1.15081,194700000.0
2006-02-20 03:48:00,1.15075,1.15082,1.15075,1.15075,94900002.0
2006-02-20 03:49:00,1.1508,1.15083,1.15075,1.15075,21000000.0
2006-02-20 03:50:00,1.15078,1.15092,1.15078,1.15092,10500000.0
2006-02-20 03:51:00,1.1509,1.1509,1.1509,1.1509,4000000.0
2006-02-20 03:52:00,1.15085,1.15085,1.15085,1.15085,17500000.0
2006-02-20 03:53:00,1.15093,1.15093,1.1508,1.15093,130300003.0
2006-02-20 03:54:00,1.15087,1.15088,1.15079,1.15088,80600002.0
2006-02-20 03:55:00,1.1509,1.1509,1.1509,1.1509,16700000.0
2006-02-20 03:56:00,1.15082,1.15095,1.15082,1.15085,72400000.0
2006-02-20 03:57:00,1.15083,1.15093,1.15083,1.15093,54200002.0
2006-02-20 03:58:00,1.15078,1.15093,1.15078,1.15091,64900000.0
2006-02-20 03:59:00,1.1508,1.15092,1.1508,1.15083,66600002.0
2006-02-20 04:00:00,1.1508,1.15093,1.1508,1.15085,116499997.0
2006-02-20 04:01:00,1.15093,1.15093,1.15082,1.15082,10400000.0
2006-02-20 04:02:00,1.15083,1.15093,1.15081,1.15082,140700001.0
2006-02-20 04:03:00,1.15086,1.15094,1.15085,1.1509,96499999.0
2006-02-20 04:04:00,1.15093,1.15093,1.15082,1.15082,21900001.0
2006-02-20 04:05:00,1.15086,1.15088,1.1508,1.15086,82400000.0
2006-02-20 04:06:00,1.15089,1.15092,1.1508,1.15087,59400000.0
2006-02-20 04:07:00,1.15085,1.15093,1.1508,1.15093,98100002.0
2006-02-20 04:08:00,1.15082,1.15088,1.15082,1.15088,46000001.0
2006-02-20 04:09:00,1.15085,1.15085,1.15065,1.15068,103999999.0
2006-02-20 04:10:00,1.15067,1.15078,1.15063,1.15078,152600001.0
2006-02-20 04:11:00,1.15075,1.15079,1.15073,1.15077,68600000.0
2006-02-20 04:12:00,1.1508,1.1508,1.1506,1.15062,104300000.0
2006-02-20 04:13:00,1.15063,1.15063,1.15052,1.15052,56600000.0
2006-02-20 04:14:00,1.1505,1.15055,1.15045,1.15045,59500001.0
2006-02-20 04:15:00,1.15045,1.15045,1.15045,1.15045,23900000.0
2006-02-20 04:16:00,1.15045,1.1505,1.15045,1.1505,35900000.0
2006-02-20 04:17:00,1.1504,1.15048,1.1504,1.15048,39200000.0
2006-02-20 04:18:00,1.1505,1.15052,1.1505,1.15052,47799999.0
2006-02-20 04:19:00,1.15045,1.15055,1.1503,1.1503,11200000.0
2006-02-20 04:20:00,1.15055,1.15055,1.1505,1.1505,24100000.0
2006-02-20 04:21:00,1.15044,1.15048,1.15037,1.15041,82800000.0
2006-02-20 04:22:00,1.15036,1.15043,1.15029,1.15035,91700000.0
2006-02-20 04:23:00,1.1503,1.1503,1.15025,1.15025,71200000.0
2006-02-20 04:24:00,1.15025,1.15035,1.15025,1.15025,43200000.0
2006-02-20 04:25:00,1.1503,1.1503,1.1503,1.1503,29200000.0
2006-02-20 04:26:00,1.15026,1.15037,1.15019,1.15019,136099999.0
2006-02-20 04:27:00,1.1502,1.15028,1.1502,1.15028,8800000.0
2006-02-20 04:28:00,1.1501,1.1501,1.1501,1.1501,35200001.0
2006-02-20 04:29:00,1.1502,1.15023,1.1501,1.15015,91099999.0
2006-02-20 04:30:00,1.15017,1.15017,1.14998,1.15013,88600000.0
2006-02-20 04:31:00,1.15015,1.15015,1.15005,1.1501,104199999.0
2006-02-20 04:32:00,1.15002,1.15013,1.15002,1.1501,95800002.0
2006-02-20 04:33:00,1.15005,1.1501,1.15,1.15005,118499998.0
2006-02-20 04:34:00,1.1501,1.15015,1.15005,1.1501,97099998.0
2006-02-20 04:35:00,1.15015,1.15017,1.15015,1.15017,34100000.0
2006-02-20 04:36:00,1.15017,1.15025,1.15017,1.15025,83799999.0
2006-02-20 04:37:00,1.1502,1.15022,1.1502,1.15022,41200002.0
2006-02-20 04:38:00,1.1502,1.15025,1.15017,1.1502,106900001.0
2006-02-20 04:39:00,1.15022,1.15031,1.15017,1.15017,99000001.0
2006-02-20 04:40:00,1.15018,1.1502,1.15015,1.15015,7200000.0
2006-02-20 04:41:00,1.1502,1.1502,1.15015,1.15015,67300000.0
2006-02-20 04:42:00,1.1502,1.1502,1.1502,1.1502,4300000.0
2006-02-20 04:43:00,1.15018,1.15025,1.1501,1.1502,67000000.0
2006-02-20 04:44:00,1.15022,1.15029,1.1502,1.1502,44400000.0
2006-02-20 04:45:00,1.15018,1.15026,1.15018,1.15022,99500003.0
2006-02-20 04:46:00,1.15025,1.15044,1.15025,1.15039,105499999.0
2006-02-20 04:47:00,1.15036,1.15043,1.15034,1.15037,103600001.0
2006-02-20 04:48:00,1.15035,1.15038,1.15027,1.15038,56200000.0
2006-02-20 04:49:00,1.15044,1.15044,1.15018,1.15018,137300001.0
2006-02-20 04:50:00,1.15021,1.15036,1.15015,1.15015,235899999.0
2006-02-20 04:51:00,1.15025,1.15025,1.15015,1.1502,90699996.0
2006-02-20 04:52:00,1.1502,1.1502,1.1501,1.15017,28000000.0
2006-02-20 04:53:00,1.15017,1.15025,1.15015,1.1502,33600001.0
2006-02-20 04:54:00,1.1502,1.15021,1.15012,1.15013,54700000.0
2006-02-20 04:55:00,1.15007,1.15019,1.15007,1.15019,98399997.0
2006-02-20 04:56:00,1.15015,1.15025,1.15013,1.1502,125000005.0
2006-02-20 04:57:00,1.15025,1.15025,1.15015,1.1502,115299998.0
2006-02-20 04:58:00,1.15024,1.15026,1.15024,1.15026,28599999.0
2006-02-20 04:59:00,1.15027,1.1503,1.15023,1.15027,111200002.0
2006-02-20 05:00:00,1.1503,1.1503,1.1502,1.1502,14100000.0
2006-02-20 05:01:00,1.1503,1.1503,1.15025,1.1503,82199998.0
2006-02-20 05:02:00,1.1503,1.15038,1.15023,1.1503,71500000.0
2006-02-20 05:03:00,1.15032,1.15035,1.15032,1.15035,6400000.0
2006-02-20 05:04:00,1.15025,1.15035,1.15025,1.1503,37500000.0
2006-02-20 05:05:00,1.1503,1.1503,1.1503,1.1503,7100000.0
2006-02-20 05:06:00,1.1503,1.1503,1.1503,1.1503,5600000.0
2006-02-20 05:07:00,1.15038,1.15038,1.15023,1.1503,84100001.0
2006-02-20 05:08:00,1.15035,1.15035,1.15023,1.15025,27400000.0
2006-02-20 05:09:00,1.15025,1.15033,1.15018,1.15018,102100001.0
2006-02-20 05:10:00,1.1502,1.15029,1.15019,1.15027,26000000.0
2006-02-20 05:11:00,1.15033,1.15033,1.15017,1.15023,101000002.0
2006-02-20 05:12:00,1.15033,1.15033,1.15021,1.1503,50800000.0
2006-02-20 05:13:00,1.15022,1.15032,1.15022,1.15028,73400000.0
2006-02-20 05:14:00,1.15032,1.15032,1.15025,1.1503,53100000.0
2006-02-20 05:15:00,1.15025,1.1503,1.15023,1.15023,128299996.0
2006-02-20 05:16:00,1.15035,1.15038,1.15025,1.15025,80700000.0
2006-02-20 05:17:00,1.1503,1.15033,1.15025,1.15025,165399998.0
2006-02-20 05:18:00,1.15028,1.15035,1.15028,1.1503,113300000.0
2006-02-20 05:19:00,1.15033,1.15033,1.1503,1.1503,46500000.0
2006-02-20 05:20:00,1.15046,1.15046,1.15029,1.15035,66299999.0
2006-02-20 05:21:00,1.15036,1.15042,1.15035,1.15035,81699999.0
2006-02-20 05:22:00,1.15037,1.15042,1.15032,1.15032,59900000.0
2006-02-20 05:23:00,1.15028,1.15035,1.15025,1.15028,86400002.0
2006-02-20 05:24:00,1.15035,1.15035,1.15035,1.15035,31900000.0
2006-02-20 05:25:00,1.1503,1.1503,1.1503,1.1503,33200001.0
2006-02-20 05:26:00,1.15027,1.15029,1.15017,1.15017,21400000.0
2006-02-20 05:27:00,1.15019,1.15026,1.15019,1.15026,7200000.0
2006-02-20 05:28:00,1.1503,1.1503,1.1503,1.1503,22300000.0
2006-02-20 05:29:00,1.1503,1.1503,1.15025,1.15027,64000001.0
2006-02-20 05:30:00,1.15022,1.1503,1.15022,1.15025,81800001.0
2006-02-20 05:31:00,1.1503,1.15035,1.15022,1.1503,22400000.0
2006-02-20 05:32:00,1.15035,1.15035,1.15035,1.15035,40100000.0
2006-02-20 05:33:00,1.1503,1.1503,1.1503,1.1503,58600000.0
2006-02-20 05:34:00,1.15025,1.1503,1.15023,1.15023,24600000.0
2006-02-20 05:35:00,1.1503,1.1503,1.15028,1.15028,5600000.0
2006-02-20 05:36:00,1.1503,1.15035,1.1503,1.15035,60199999.0
2006-02-20 05:37:00,1.15023,1.15027,1.15023,1.15027,45200002.0
2006-02-20 05:38:00,1.15025,1.15036,1.15016,1.15021,107500000.0
2006-02-20 05:39:00,1.1503,1.15035,1.15025,1.15035,170899999.0
2006-02-20 05:40:00,1.15028,1.15035,1.15025,1.1503,72899998.0
2006-02-20 05:41:00,1.15033,1.15035,1.1503,1.15035,48800000.0
2006-02-20 05:42:00,1.15035,1.15035,1.1503,1.1503,8000000.0
2006-02-20 05:43:00,1.15022,1.15038,1.15022,1.15038,16800000.0
2006-02-20 05:44:00,1.15025,1.15035,1.15025,1.15028,48500000.0
2006-02-20 05:45:00,1.1502,1.15035,1.1502,1.15025,59000000.0
2006-02-20 05:46:00,1.1503,1.15035,1.1503,1.15035,60900000.0
2006-02-20 05:47:00,1.1503,1.15033,1.15023,1.1503,85300000.0
2006-02-20 05:48:00,1.15025,1.1503,1.15025,1.1503,32900000.0
2006-02-20 05:49:00,1.1503,1.15033,1.1503,1.15033,27600001.0
2006-02-20 05:50:00,1.15025,1.15033,1.15025,1.1503,151799997.0
2006-02-20 05:51:00,1.1502,1.15035,1.1502,1.15025,72600001.0
2006-02-20 05:52:00,1.15035,1.15035,1.15022,1.15022,111000001.0
2006-02-20 05:53:00,1.15028,1.15035,1.1502,1.15035,105599999.0
2006-02-20 05:54:00,1.15035,1.15035,1.1503,1.1503,21900000.0
2006-02-20 05:55:00,1.1503,1.15032,1.15025,1.15032,130999999.0
2006-02-20 05:56:00,1.15028,1.1503,1.15028,1.1503,44100000.0
2006-02-20 05:57:00,1.15025,1.1503,1.15025,1.1503,118599996.0
2006-02-20 05:58:00,1.1503,1.15035,1.15025,1.15025,82699999.0
2006-02-20 05:59:00,1.15027,1.15036,1.15027,1.15034,80800000.0
2006-02-20 06:00:00,1.15035,1.15037,1.15032,1.15037,32400000.0
2006-02-20 06:01:00,1.15038,1.15039,1.15027,1.15032,34300001.0
2006-02-20 06:02:00,1.15024,1.15031,1.15014,1.15017,69400001.0
2006-02-20 06:03:00,1.15014,1.15024,1.15014,1.1502,95900000.0
2006-02-20 06:04:00,1.15012,1.15012,1.1498,1.1498,95000003.0
2006-02-20 06:05:00,1.14995,1.15007,1.14995,1.14998,33699999.0
2006-02-20 06:06:00,1.14995,1.14995,1.14983,1.14991,87199998.0
2006-02-20 06:07:00,1.15005,1.15005,1.14995,1.14997,77400002.0
2006-02-20 06:08:00,1.15001,1.1501,1.15001,1.1501,66200000.0
2006-02-20 06:09:00,1.15005,1.15007,1.14999,1.15003,71699999.0
2006-02-20 06:10:00,1.15019,1.15019,1.14997,1.14999,121100001.0
2006-02-20 06:11:00,1.14987,1.15002,1.14987,1.14997,104000000.0
2006-02-20 06:12:00,1.14997,1.15,1.1499,1.14995,41800000.0
2006-02-20 06:13:00,1.14998,1.15007,1.14991,1.15001,147699999.0
2006-02-20 06:14:00,1.14998,1.14998,1.14987,1.14992,78900000.0
2006-02-20 06:15:00,1.14991,1.15002,1.14988,1.15002,67899999.0
2006-02-20 06:16:00,1.15,1.15009,1.14993,1.15005,77300000.0
2006-02-20 06:17:00,1.14998,1.15001,1.14986,1.14997,65400000.0
2006-02-20 06:18:00,1.15,1.15003,1.1499,1.14998,128600001.0
2006-02-20 06:19:00,1.15007,1.15007,1.15002,1.15002,102600000.0
2006-02-20 06:20:00,1.14997,1.15,1.14997,1.15,51600001.0
2006-02-20 06:21:00,1.14995,1.15,1.1499,1.15,100399998.0
2006-02-20 06:22:00,1.15002,1.15003,1.14997,1.15003,76700000.0
2006-02-20 06:23:00,1.14995,1.15008,1.14995,1.15008,121399999.0
2006-02-20 06:24:00,1.15008,1.15009,1.15002,1.15008,158200002.0
2006-02-20 06:25:00,1.15008,1.15008,1.14987,1.15008,95899998.0
2006-02-20 06:26:00,1.15006,1.15009,1.14993,1.14993,16900000.0
2006-02-20 06:27:00,1.14995,1.14995,1.1499,1.14993,35000000.0
2006-02-20 06:28:00,1.14995,1.15009,1.14995,1.14998,55600000.0
2006-02-20 06:29:00,1.15005,1.15013,1.15002,1.15005,197000002.0
2006-02-20 06:30:00,1.1501,1.1501,1.15006,1.15006,96000000.0
2006-02-20 06:31:00,1.15005,1.15012,1.14999,1.15,83400000.0
2006-02-20 06:32:00,1.15005,1.15015,1.15005,1.15006,92300000.0
2006-02-20 06:33:00,1.15007,1.15007,1.15,1.15,24100000.0
2006-02-20 06:34:00,1.15007,1.15009,1.15005,1.15009,95200000.0
2006-02-20 06:35:00,1.15005,1.15014,1.15002,1.15005,96700000.0
2006-02-20 06:36:00,1.15006,1.15006,1.14997,1.14997,48800002.0
2006-02-20 06:37:00,1.15,1.15002,1.14995,1.15,106400000.0
2006-02-20 06:38:00,1.15011,1.15011,1.15006,1.15009,29300000.0
2006-02-20 06:39:00,1.15007,1.1501,1.15005,1.1501,96199999.0
2006-02-20 06:40:00,1.15015,1.15015,1.15005,1.15013,128900003.0
2006-02-20 06:41:00,1.1501,1.15013,1.15002,1.1501,97200000.0
2006-02-20 06:42:00,1.1501,1.15015,1.15002,1.1501,74600000.0
2006-02-20 06:43:00,1.15005,1.1501,1.15005,1.1501,66600000.0
2006-02-20 06:44:00,1.15002,1.15013,1.15002,1.15005,39400001.0
2006-02-20 06:45:00,1.15008,1.15009,1.14997,1.14997,26400000.0
2006-02-20 06:46:00,1.15005,1.15005,1.14995,1.14995,49599999.0
2006-02-20 06:47:00,1.14995,1.15005,1.14995,1.15,183999998.0
2006-02-20 06:48:00,1.15001,1.15011,1.15,1.15011,29500000.0
2006-02-20 06:49:00,1.15005,1.15005,1.15005,1.15005,13500000.0
2006-02-20 06:50:00,1.1501,1.15012,1.15005,1.1501,73799999.0
2006-02-20 06:51:00,1.15007,1.15007,1.14978,1.15006,60500002.0
2006-02-20 06:52:00,1.15005,1.1501,1.14995,1.15,127200001.0
2006-02-20 06:53:00,1.14997,1.15008,1.14987,1.14996,135700001.0
2006-02-20 06:54:00,1.14995,1.14998,1.14993,1.14993,83399999.0
2006-02-20 06:55:00,1.15005,1.15005,1.15,1.15,79900002.0
2006-02-20 06:56:00,1.15,1.15005,1.15,1.15,53100000.0
2006-02-20 06:57:00,1.14996,1.14996,1.14989,1.14989,5700000.0
2006-02-20 06:58:00,1.1499,1.1499,1.1499,1.1499,11700000.0
2006-02-20 06:59:00,1.1498,1.14995,1.1498,1.1499,189400000.0
2006-02-20 07:00:00,1.14985,1.1499,1.14985,1.14985,118999998.0
2006-02-20 07:01:00,1.14988,1.15006,1.14988,1.14996,137199997.0
2006-02-20 07:02:00,1.15,1.15,1.14992,1.14992,21500000.0
2006-02-20 07:03:00,1.15002,1.15002,1.14988,1.14991,88000001.0
2006-02-20 07:04:00,1.14985,1.1499,1.1498,1.1499,142800001.0
2006-02-20 07:05:00,1.14979,1.14983,1.14979,1.14983,28800000.0
2006-02-20 07:06:00,1.14991,1.14991,1.14947,1.14947,79800000.0
2006-02-20 07:07:00,1.14945,1.14954,1.14942,1.14944,57900001.0
2006-02-20 07:08:00,1.14932,1.14948,1.14925,1.14948,63800000.0
2006-02-20 07:09:00,1.14954,1.14962,1.14935,1.14935,60800000.0
2006-02-20 07:10:00,1.1494,1.14942,1.1494,1.14942,47000001.0
2006-02-20 07:11:00,1.14941,1.14948,1.14941,1.14942,132800001.0
2006-02-20 07:12:00,1.14932,1.14937,1.1493,1.1493,25700000.0
2006-02-20 07:13:00,1.14933,1.14942,1.1493,1.14932,45400001.0
2006-02-20 07:14:00,1.14927,1.14935,1.14927,1.14935,60000000.0
2006-02-20 07:15:00,1.14937,1.14942,1.14937,1.1494,60299998.0
2006-02-20 07:16:00,1.1494,1.14945,1.1493,1.14935,96299999.0
2006-02-20 07:17:00,1.14942,1.14946,1.14942,1.14946,39100000.0
2006-02-20 07:18:00,1.14945,1.14957,1.14944,1.14957,82000000.0
2006-02-20 07:19:00,1.14951,1.14954,1.14951,1.14954,42200000.0
2006-02-20 07:20:00,1.14941,1.14944,1.14941,1.14944,8000000.0
2006-02-20 07:21:00,1.14937,1.14945,1.14935,1.1494,41500000.0
2006-02-20 07:22:00,1.14934,1.14938,1.1493,1.14933,81900001.0
2006-02-20 07:23:00,1.14946,1.14969,1.14946,1.14968,91200000.0
2006-02-20 07:24:00,1.14964,1.14968,1.1496,1.14963,114000002.0
2006-02-20 07:25:00,1.1496,1.14965,1.14955,1.14955,66099998.0
2006-02-20 07:26:00,1.14957,1.14957,1.14947,1.14947,2500000.0
2006-02-20 07:27:00,1.14954,1.14954,1.14954,1.14954,19900000.0
2006-02-20 07:28:00,1.14955,1.1498,1.14955,1.1497,210700003.0
2006-02-20 07:29:00,1.14962,1.1497,1.14962,1.1497,48899999.0
2006-02-20 07:30:00,1.14962,1.14962,1.14958,1.14958,33600001.0
2006-02-20 07:31:00,1.1496,1.14965,1.14952,1.1496,74900000.0
2006-02-20 07:32:00,1.14963,1.1497,1.14954,1.14954,184700004.0
2006-02-20 07:33:00,1.1496,1.14962,1.14955,1.1496,124600000.0
2006-02-20 07:34:00,1.14955,1.1496,1.14955,1.1496,139999997.0
2006-02-20 07:35:00,1.14958,1.14977,1.14958,1.1497,61999999.0
2006-02-20 07:36:00,1.1497,1.14975,1.14962,1.14968,114700001.0
2006-02-20 07:37:00,1.1497,1.1497,1.1497,1.1497,27100000.0
2006-02-20 07:38:00,1.14975,1.14975,1.14965,1.1497,49400000.0
2006-02-20 07:39:00,1.14965,1.1497,1.14965,1.14967,47100000.0
2006-02-20 07:40:00,1.14965,1.1497,1.14965,1.14968,39000000.0
2006-02-20 07:41:00,1.14965,1.14965,1.14965,1.14965,48399998.0
2006-02-20 07:42:00,1.14967,1.1497,1.14962,1.14968,125100002.0
2006-02-20 07:43:00,1.14966,1.1497,1.14955,1.1497,85500002.0
2006-02-20 07:44:00,1.1496,1.14972,1.14947,1.14972,90200000.0
2006-02-20 07:45:00,1.14962,1.14981,1.14962,1.14981,126099996.0
2006-02-20 07:46:00,1.14977,1.1498,1.14977,1.1498,42199999.0
2006-02-20 07:47:00,1.14975,1.1498,1.14975,1.1498,60600000.0
2006-02-20 07:48:00,1.14981,1.14992,1.14981,1.14992,122800003.0
2006-02-20 07:49:00,1.14995,1.15,1.14986,1.1499,146399999.0
2006-02-20 07:50:00,1.14984,1.14995,1.14983,1.14985,58600000.0
2006-02-20 07:51:00,1.14991,1.14998,1.14987,1.1499,86600000.0
2006-02-20 07:52:00,1.14997,1.14997,1.14993,1.14993,54800000.0
2006-02-20 07:53:00,1.14998,1.14998,1.14989,1.14998,58900001.0
2006-02-20 07:54:00,1.14999,1.15001,1.1499,1.14993,134800000.0
2006-02-20 07:55:00,1.14999,1.15004,1.14989,1.15004,86599998.0
2006-02-20 07:56:00,1.14995,1.15006,1.14995,1.14996,43300001.0
2006-02-20 07:57:00,1.14997,1.14997,1.14996,1.14996,2300000.0
2006-02-20 07:58:00,1.15,1.15,1.14989,1.14995,59000000.0
2006-02-20 07:59:00,1.1499,1.14999,1.1499,1.14995,56600001.0
2006-02-20 08:00:00,1.14992,1.15002,1.14992,1.15002,166999996.0
2006-02-20 08:01:00,1.14993,1.15005,1.14989,1.14989,173700004.0
2006-02-20 08:02:00,1.14991,1.15001,1.14991,1.14999,98400002.0
2006-02-20 08:03:00,1.14998,1.15004,1.14991,1.15004,71099999.0
2006-02-20 08:04:00,1.14995,1.15004,1.14992,1.15004,24100000.0
2006-02-20 08:05:00,1.14999,1.15001,1.14992,1.14996,127900001.0
2006-02-20 08:06:00,1.15002,1.15002,1.14995,1.15002,76100000.0
2006-02-20 08:07:00,1.14996,1.15,1.14991,1.14996,107100000.0
2006-02-20 08:08:00,1.14999,1.14999,1.14995,1.14996,91800000.0
2006-02-20 08:09:00,1.15002,1.15011,1.14994,1.14994,85000000.0
2006-02-20 08:10:00,1.14997,1.15003,1.14983,1.15003,96500001.0
2006-02-20 08:11:00,1.14999,1.15002,1.14987,1.15002,67200001.0
2006-02-20 08:12:00,1.15003,1.15003,1.14997,1.14997,26500000.0
2006-02-20 08:13:00,1.14999,1.15004,1.14991,1.14991,76699999.0
2006-02-20 08:14:00,1.14992,1.15003,1.14992,1.14996,101699998.0
2006-02-20 08:15:00,1.14995,1.14997,1.14989,1.14993,34300000.0
2006-02-20 08:16:00,1.14992,1.15,1.14982,1.14983,102200001.0
2006-02-20 08:17:00,1.14988,1.14995,1.14988,1.14995,67800002.0
2006-02-20 08:18:00,1.14995,1.14995,1.14995,1.14995,33200001.0
2006-02-20 08:19:00,1.15005,1.15005,1.15,1.15005,75500001.0
2006-02-20 08:20:00,1.14997,1.14998,1.14992,1.14998,40000000.0
2006-02-20 08:21:00,1.15005,1.15005,1.14995,1.15,30400000.0
2006-02-20 08:22:00,1.15,1.15002,1.14998,1.15,41500002.0
2006-02-20 08:23:00,1.14997,1.14999,1.14987,1.14991,122999999.0
2006-02-20 08:24:00,1.14987,1.1499,1.14985,1.1499,59200000.0
2006-02-20 08:25:00,1.1499,1.1499,1.14982,1.1499,108300001.0
2006-02-20 08:26:00,1.14995,1.14995,1.14995,1.14995,3200000.0
2006-02-20 08:27:00,1.1498,1.14995,1.1498,1.14992,41300000.0
2006-02-20 08:28:00,1.1499,1.1499,1.1499,1.1499,17500000.0
2006-02-20 08:29:00,1.1499,1.1499,1.1498,1.1498,31700000.0
2006-02-20 08:30:00,1.14983,1.14993,1.14983,1.1499,63000001.0
2006-02-20 08:31:00,1.14993,1.14993,1.14985,1.1499,99800001.0
2006-02-20 08:32:00,1.14995,1.14995,1.14982,1.1499,129100002.0
2006-02-20 08:33:00,1.14986,1.15002,1.14986,1.15002,118499999.0
2006-02-20 08:34:00,1.14994,1.15004,1.14993,1.15004,48300000.0
2006-02-20 08:35:00,1.15007,1.15007,1.14995,1.15003,104000000.0
2006-02-20 08:36:00,1.15003,1.15003,1.14995,1.14995,19900000.0
2006-02-20 08:37:00,1.15,1.15,1.15,1.15,3200000.0
2006-02-20 08:38:00,1.15,1.15,1.14993,1.14997,91800001.0
2006-02-20 08:39:00,1.14993,1.14997,1.14991,1.14991,33600000.0
2006-02-20 08:40:00,1.14989,1.14993,1.14982,1.14993,197900001.0
2006-02-20 08:41:00,1.14995,1.15008,1.14991,1.14991,75400001.0
2006-02-20 08:42:00,1.14995,1.15,1.14995,1.15,56099999.0
2006-02-20 08:43:00,1.15009,1.15011,1.15003,1.15005,22600000.0
2006-02-20 08:44:00,1.15015,1.15015,1.15001,1.15001,107800000.0
2006-02-20 08:45:00,1.15008,1.1501,1.15006,1.15006,73599999.0
2006-02-20 08:46:00,1.15007,1.15012,1.15002,1.15005,86100000.0
2006-02-20 08:47:00,1.15006,1.15006,1.14999,1.15002,50800001.0
2006-02-20 08:48:00,1.15,1.15,1.14995,1.14995,19900000.0
2006-02-20 08:49:00,1.15,1.15005,1.15,1.15005,8000000.0
2006-02-20 08:50:00,1.14995,1.15005,1.14995,1.15005,98600000.0
2006-02-20 08:51:00,1.15,1.15,1.15,1.15,11200000.0
2006-02-20 08:52:00,1.15,1.15002,1.15,1.15002,180300000.0
2006-02-20 08:53:00,1.15,1.15005,1.14995,1.14998,129699999.0
2006-02-20 08:54:00,1.14995,1.15005,1.14995,1.15005,119800003.0
2006-02-20 08:55:00,1.15,1.15005,1.14993,1.15005,148500003.0
2006-02-20 08:56:00,1.15,1.15005,1.15,1.15005,117599998.0
2006-02-20 08:57:00,1.15,1.15005,1.14993,1.14993,52500000.0
2006-02-20 08:58:00,1.15002,1.15012,1.14995,1.15001,109100000.0
2006-02-20 08:59:00,1.15,1.15005,1.15,1.15,84000001.0
2006-02-20 09:00:00,1.14998,1.15006,1.14998,1.15001,60799999.0
2006-02-20 09:01:00,1.15007,1.15012,1.14999,1.15009,137299999.0
2006-02-20 09:02:00,1.15013,1.15027,1.15013,1.1502,87300003.0
2006-02-20 09:03:00,1.15026,1.15026,1.15012,1.15012,94000000.0
2006-02-20 09:04:00,1.1501,1.15012,1.1501,1.1501,36599999.0
2006-02-20 09:05:00,1.15013,1.15018,1.15013,1.15013,104199998.0
2006-02-20 09:06:00,1.15013,1.15022,1.15013,1.15017,80700002.0
2006-02-20 09:07:00,1.15017,1.15017,1.15007,1.15007,43400000.0
2006-02-20 09:08:00,1.15009,1.15013,1.15003,1.15007,79900000.0
2006-02-20 09:09:00,1.14998,1.15003,1.14989,1.15003,85600000.0
2006-02-20 09:10:00,1.15002,1.15005,1.15,1.15,66500001.0
2006-02-20 09:11:00,1.14993,1.15007,1.14993,1.15007,91400001.0
2006-02-20 09:12:00,1.15028,1.1504,1.15028,1.1504,73700001.0
2006-02-20 09:13:00,1.15046,1.1506,1.1504,1.15057,103600000.0
2006-02-20 09:14:00,1.15055,1.15055,1.1505,1.1505,8500000.0
2006-02-20 09:15:00,1.15047,1.15047,1.15028,1.15028,45099998.0
2006-02-20 09:16:00,1.15035,1.15082,1.15035,1.15077,99900002.0
2006-02-20 09:17:00,1.15078,1.15085,1.15075,1.15075,35800000.0
2006-02-20 09:18:00,1.15068,1.15069,1.15068,1.15069,4800000.0
2006-02-20 09:19:00,1.15062,1.15068,1.15057,1.15062,87100000.0
2006-02-20 09:20:00,1.15066,1.15066,1.15044,1.15058,185800002.0
2006-02-20 09:21:00,1.15056,1.15056,1.15049,1.15049,31699999.0
2006-02-20 09:22:00,1.1505,1.1505,1.15048,1.15048,20800000.0
2006-02-20 09:23:00,1.15052,1.15063,1.15052,1.15063,18500000.0
2006-02-20 09:24:00,1.15072,1.15072,1.15054,1.15054,74800002.0
2006-02-20 09:25:00,1.15061,1.15069,1.15058,1.15068,171199994.0
2006-02-20 09:26:00,1.15071,1.15071,1.15051,1.15067,129099998.0
2006-02-20 09:27:00,1.1507,1.15075,1.1507,1.1507,49500000.0
2006-02-20 09:28:00,1.15078,1.15085,1.15068,1.15068,142100002.0
2006-02-20 09:29:00,1.15068,1.15075,1.15068,1.15075,50699998.0
2006-02-20 09:30:00,1.1507,1.15079,1.1507,1.1507,110999999.0
2006-02-20 09:31:00,1.15078,1.15079,1.15075,1.15079,29500000.0
2006-02-20 09:32:00,1.1508,1.15093,1.1508,1.1509,47000000.0
2006-02-20 09:33:00,1.15086,1.15086,1.15084,1.15084,8800000.0
2006-02-20 09:34:00,1.1509,1.1509,1.15086,1.15086,24800000.0
2006-02-20 09:35:00,1.1508,1.1508,1.15075,1.15078,65799999.0
2006-02-20 09:36:00,1.1507,1.1507,1.15067,1.15067,13000000.0
2006-02-20 09:37:00,1.15068,1.1507,1.1506,1.15063,165899998.0
2006-02-20 09:38:00,1.15072,1.15082,1.1507,1.1508,104300004.0
2006-02-20 09:39:00,1.1508,1.15085,1.15075,1.15082,81900001.0
2006-02-20 09:40:00,1.15082,1.15091,1.15075,1.15075,67200001.0
2006-02-20 09:41:00,1.15062,1.1507,1.15062,1.15065,129099999.0
2006-02-20 09:42:00,1.15072,1.15072,1.15057,1.15059,53599998.0
2006-02-20 09:43:00,1.15048,1.15053,1.15043,1.15048,65500000.0
2006-02-20 09:44:00,1.15043,1.15048,1.15042,1.15042,45100000.0
2006-02-20 09:45:00,1.15046,1.15054,1.15046,1.15054,38400001.0
2006-02-20 09:46:00,1.15058,1.15058,1.15056,1.15058,7300000.0
2006-02-20 09:47:00,1.15043,1.15056,1.15043,1.15048,73800000.0
2006-02-20 09:48:00,1.15054,1.15054,1.15054,1.15054,24099999.0
2006-02-20 09:49:00,1.15054,1.15054,1.15048,1.15048,29200001.0
2006-02-20 09:50:00,1.15033,1.15037,1.1503,1.15037,110100001.0
2006-02-20 09:51:00,1.1504,1.1504,1.15027,1.15031,39499999.0
2006-02-20 09:52:00,1.1501,1.15012,1.15001,1.15001,69199999.0
2006-02-20 09:53:00,1.14996,1.15,1.14987,1.15,96400000.0
2006-02-20 09:54:00,1.14998,1.14998,1.14988,1.1499,64999998.0
2006-02-20 09:55:00,1.14996,1.15012,1.14994,1.15012,97999999.0
2006-02-20 09:56:00,1.15007,1.15007,1.14998,1.14998,28700000.0
2006-02-20 09:57:00,1.14998,1.15013,1.14998,1.15005,127699999.0
2006-02-20 09:58:00,1.15017,1.15023,1.15017,1.15023,18300000.0
2006-02-20 09:59:00,1.1503,1.15034,1.15028,1.15029,63799999.0
2006-02-20 10:00:00,1.15022,1.15027,1.15018,1.15022,57100000.0
2006-02-20 10:01:00,1.15015,1.15018,1.15015,1.15017,62200000.0
2006-02-20 10:02:00,1.15012,1.15013,1.14996,1.15005,145700000.0
2006-02-20 10:03:00,1.15015,1.15015,1.15005,1.15005,76699999.0
2006-02-20 10:04:00,1.15015,1.15015,1.15002,1.15005,82600000.0
2006-02-20 10:05:00,1.15007,1.15007,1.15,1.15,54299998.0
2006-02-20 10:06:00,1.1501,1.15014,1.15,1.15008,57400000.0
2006-02-20 10:07:00,1.14992,1.15,1.14992,1.15,50400000.0
2006-02-20 10:08:00,1.15002,1.15002,1.15002,1.15002,18299999.0
2006-02-20 10:09:00,1.15007,1.15032,1.15007,1.15032,89900001.0
2006-02-20 10:10:00,1.15025,1.1503,1.15025,1.15028,63999998.0
2006-02-20 10:11:00,1.15033,1.15033,1.1503,1.1503,30399999.0
2006-02-20 10:12:00,1.15025,1.15039,1.15025,1.15035,100400000.0
2006-02-20 10:13:00,1.15032,1.15044,1.15032,1.15044,29200000.0
2006-02-20 10:14:00,1.15038,1.15038,1.15021,1.15024,144200001.0
2006-02-20 10:15:00,1.15029,1.15037,1.1502,1.15025,153200000.0
2006-02-20 10:16:00,1.15025,1.15028,1.14994,1.14994,72900001.0
2006-02-20 10:17:00,1.14993,1.14997,1.14991,1.14993,127800000.0
2006-02-20 10:18:00,1.14995,1.14999,1.14989,1.14992,103999999.0
2006-02-20 10:19:00,1.14993,1.15004,1.14993,1.14995,69400001.0
2006-02-20 10:20:00,1.14996,1.15005,1.14988,1.15005,107200003.0
2006-02-20 10:21:00,1.14992,1.15001,1.14975,1.14996,102099998.0
2006-02-20 10:22:00,1.1499,1.15001,1.1499,1.14998,82200001.0
2006-02-20 10:23:00,1.14999,1.14999,1.14992,1.14992,32700000.0
2006-02-20 10:24:00,1.15,1.15,1.14987,1.14995,127100000.0
2006-02-20 10:25:00,1.14995,1.15,1.14987,1.14995,147500004.0
2006-02-20 10:26:00,1.14995,1.14995,1.1499,1.1499,55700001.0
2006-02-20 10:27:00,1.14997,1.14997,1.14995,1.14995,53000002.0
2006-02-20 10:28:00,1.15,1.15004,1.14991,1.14995,77100001.0
2006-02-20 10:29:00,1.14995,1.15005,1.14993,1.14997,174699997.0
2006-02-20 10:30:00,1.14997,1.15003,1.14997,1.15002,78800001.0
2006-02-20 10:31:00,1.1501,1.1501,1.15002,1.15002,55199999.0
2006-02-20 10:32:00,1.15002,1.15008,1.14997,1.15008,16300000.0
2006-02-20 10:33:00,1.15011,1.15018,1.15011,1.15018,79700000.0
2006-02-20 10:34:00,1.15018,1.15033,1.15018,1.15028,114200000.0
2006-02-20 10:35:00,1.15023,1.15035,1.15023,1.1503,123400000.0
2006-02-20 10:36:00,1.15037,1.15043,1.1503,1.15039,100000001.0
2006-02-20 10:37:00,1.15035,1.15045,1.15035,1.15045,81799999.0
2006-02-20 10:38:00,1.15039,1.15039,1.15022,1.15022,169000001.0
2006-02-20 10:39:00,1.15028,1.15033,1.15023,1.15023,133299995.0
2006-02-20 10:40:00,1.15018,1.15033,1.15018,1.15029,119399999.0
2006-02-20 10:41:00,1.15038,1.15065,1.15038,1.15048,120000000.0
2006-02-20 10:42:00,1.15048,1.15048,1.15043,1.15048,4100000.0
2006-02-20 10:43:00,1.15045,1.15048,1.15038,1.15048,137100000.0
2006-02-20 10:44:00,1.1504,1.1505,1.15038,1.1505,77700001.0
2006-02-20 10:45:00,1.1506,1.15086,1.1506,1.1508,126099998.0
2006-02-20 10:46:00,1.1508,1.15101,1.1508,1.15091,52400000.0
2006-02-20 10:47:00,1.15091,1.15106,1.15091,1.15098,126000001.0
2006-02-20 10:48:00,1.15103,1.15121,1.15103,1.15109,105700000.0
2006-02-20 10:49:00,1.15111,1.15113,1.15097,1.15108,77400001.0
2006-02-20 10:50:00,1.15099,1.15099,1.15067,1.1508,85199999.0
2006-02-20 10:51:00,1.15072,1.15072,1.1506,1.15067,130100001.0
2006-02-20 10:52:00,1.15058,1.1506,1.15052,1.15052,34900000.0
2006-02-20 10:53:00,1.1506,1.1506,1.15055,1.15055,39800000.0
2006-02-20 10:54:00,1.15059,1.15064,1.15052,1.15058,79800000.0
2006-02-20 10:55:00,1.15056,1.15065,1.15055,1.15055,91199998.0
2006-02-20 10:56:00,1.15056,1.15067,1.15056,1.15067,119899999.0
2006-02-20 10:57:00,1.15065,1.15078,1.15063,1.15063,135099999.0
2006-02-20 10:58:00,1.15069,1.15073,1.15062,1.1507,93699999.0
2006-02-20 10:59:00,1.15065,1.15078,1.15062,1.15075,94199999.0
2006-02-20 11:00:00,1.15063,1.15075,1.15063,1.15068,143000000.0
2006-02-20 11:01:00,1.15069,1.15069,1.15051,1.15058,82200001.0
2006-02-20 11:02:00,1.15057,1.15057,1.15045,1.15053,114400001.0
2006-02-20 11:03:00,1.15056,1.15058,1.15044,1.15058,184300004.0
2006-02-20 11:04:00,1.1505,1.1505,1.15027,1.15032,131600003.0
2006-02-20 11:05:00,1.15029,1.15034,1.15029,1.1503,42300000.0
2006-02-20 11:06:00,1.1503,1.1503,1.15025,1.1503,61900000.0
2006-02-20 11:07:00,1.1503,1.1503,1.15022,1.15022,5900000.0
2006-02-20 11:08:00,1.1503,1.15033,1.15025,1.1503,148600001.0
2006-02-20 11:09:00,1.15025,1.15053,1.15025,1.15053,67500001.0
2006-02-20 11:10:00,1.15055,1.15055,1.15026,1.15026,21200000.0
2006-02-20 11:11:00,1.15023,1.15045,1.15019,1.15027,151500001.0
2006-02-20 11:12:00,1.15015,1.1502,1.1501,1.15015,124500003.0
2006-02-20 11:13:00,1.1501,1.15015,1.1501,1.15015,139000002.0
2006-02-20 11:14:00,1.1501,1.15022,1.15007,1.15007,151399998.0
2006-02-20 11:15:00,1.15007,1.15021,1.15007,1.15015,183400006.0
2006-02-20 11:16:00,1.15015,1.1502,1.15013,1.15015,128900001.0
2006-02-20 11:17:00,1.15007,1.15007,1.15,1.15,57100001.0
2006-02-20 11:18:00,1.14995,1.15,1.14995,1.14995,88600003.0
2006-02-20 11:19:00,1.15004,1.1504,1.15004,1.15033,141600000.0
2006-02-20 11:20:00,1.15041,1.15048,1.15033,1.15048,111100002.0
2006-02-20 11:21:00,1.15053,1.15069,1.15053,1.15055,126400003.0
2006-02-20 11:22:00,1.15057,1.15057,1.15053,1.15053,27100001.0
2006-02-20 11:23:00,1.15043,1.15052,1.15038,1.15052,86899997.0
2006-02-20 11:24:00,1.15043,1.15048,1.15043,1.15043,41400000.0
2006-02-20 11:25:00,1.15047,1.15048,1.15034,1.15048,130100001.0
2006-02-20 11:26:00,1.1505,1.15055,1.1505,1.15055,128599996.0
2006-02-20 11:27:00,1.1505,1.15053,1.15043,1.1505,120700001.0
2006-02-20 11:28:00,1.15048,1.15048,1.15034,1.15038,86600000.0
2006-02-20 11:29:00,1.15029,1.15043,1.15029,1.15033,95800002.0
2006-02-20 11:30:00,1.1504,1.15048,1.15033,1.15048,97200001.0
2006-02-20 11:31:00,1.15047,1.15047,1.15036,1.15045,49700000.0
2006-02-20 11:32:00,1.1504,1.15045,1.15033,1.1504,129600000.0
2006-02-20 11:33:00,1.15033,1.15047,1.15032,1.15047,52900001.0
2006-02-20 11:34:00,1.15045,1.15053,1.1504,1.15045,114500000.0
2006-02-20 11:35:00,1.15044,1.15044,1.15028,1.15028,140499998.0
2006-02-20 11:36:00,1.15028,1.15051,1.15028,1.15044,140000004.0
2006-02-20 11:37:00,1.15048,1.15055,1.15047,1.15047,96700000.0
2006-02-20 11:38:00,1.15045,1.15047,1.15032,1.1504,103900003.0
2006-02-20 11:39:00,1.15028,1.15031,1.15019,1.15031,92900002.0
2006-02-20 11:40:00,1.15032,1.15038,1.15028,1.15032,129999998.0
2006-02-20 11:41:00,1.15031,1.15031,1.15006,1.1501,97500000.0
2006-02-20 11:42:00,1.15012,1.1502,1.15005,1.15005,168399998.0
2006-02-20 11:43:00,1.1501,1.15012,1.15002,1.15012,97600000.0
2006-02-20 11:44:00,1.1499,1.1501,1.1499,1.15007,67700001.0
2006-02-20 11:45:00,1.15015,1.15015,1.1501,1.1501,36200001.0
2006-02-20 11:46:00,1.15013,1.15013,1.14999,1.15007,124599999.0
2006-02-20 11:47:00,1.15,1.15,1.15,1.15,18400000.0
2006-02-20 11:48:00,1.14998,1.15014,1.14998,1.15011,52200001.0
2006-02-20 11:49:00,1.15006,1.15026,1.15006,1.15026,140599998.0
2006-02-20 11:50:00,1.1503,1.15035,1.15025,1.1503,98299999.0
2006-02-20 11:51:00,1.15033,1.15043,1.15031,1.15031,151000004.0
2006-02-20 11:52:00,1.15038,1.15042,1.15026,1.15029,94900001.0
2006-02-20 11:53:00,1.15028,1.15042,1.15028,1.15034,133400000.0
2006-02-20 11:54:00,1.15045,1.15045,1.15035,1.15038,142400000.0
2006-02-20 11:55:00,1.15045,1.15045,1.15032,1.1504,78300000.0
2006-02-20 11:56:00,1.15038,1.15038,1.15025,1.15032,83400000.0
2006-02-20 11:57:00,1.1503,1.15035,1.15025,1.15025,125499998.0
2006-02-20 11:58:00,1.15025,1.15028,1.15015,1.15015,87900001.0
2006-02-20 11:59:00,1.1502,1.15025,1.15017,1.1502,70300000.0
2006-02-20 12:00:00,1.15025,1.15025,1.15015,1.1502,48300001.0
2006-02-20 12:01:00,1.1502,1.1502,1.15012,1.15015,12900000.0
2006-02-20 12:02:00,1.15015,1.1502,1.15015,1.15015,87500000.0
2006-02-20 12:03:00,1.15017,1.1502,1.15013,1.15013,38300001.0
2006-02-20 12:04:00,1.1502,1.1502,1.15015,1.1502,48000000.0
2006-02-20 12:05:00,1.1502,1.15025,1.15015,1.15015,108200002.0
2006-02-20 12:06:00,1.15025,1.15025,1.15015,1.15015,89100000.0
2006-02-20 12:07:00,1.1502,1.1502,1.15015,1.15015,20700000.0
2006-02-20 12:08:00,1.15025,1.15025,1.1501,1.1501,177300000.0
2006-02-20 12:09:00,1.1502,1.1502,1.15015,1.1502,41400000.0
2006-02-20 12:10:00,1.1502,1.15025,1.1502,1.15025,6800000.0
2006-02-20 12:11:00,1.15015,1.15025,1.15015,1.15022,140400001.0
2006-02-20 12:12:00,1.15015,1.15028,1.1501,1.1502,91200001.0
2006-02-20 12:13:00,1.15015,1.15028,1.15015,1.1502,179000001.0
2006-02-20 12:14:00,1.1502,1.15023,1.15015,1.15015,43800000.0
2006-02-20 12:15:00,1.15015,1.15025,1.15015,1.15025,80000001.0
2006-02-20 12:16:00,1.15017,1.15019,1.15007,1.15012,115700002.0
2006-02-20 12:17:00,1.15012,1.15012,1.14997,1.14998,88499999.0
2006-02-20 12:18:00,1.15,1.15002,1.14993,1.14993,67400001.0
2006-02-20 12:19:00,1.15,1.15002,1.15,1.15,47500000.0
2006-02-20 12:20:00,1.15,1.15003,1.14994,1.15003,106800004.0
2006-02-20 12:21:00,1.15005,1.15015,1.15005,1.1501,75200000.0
2006-02-20 12:22:00,1.15012,1.15012,1.15005,1.15012,110199998.0
2006-02-20 12:23:00,1.15015,1.15015,1.15005,1.1501,36700000.0
2006-02-20 12:24:00,1.1501,1.1501,1.15005,1.15005,34400000.0
2006-02-20 12:25:00,1.15011,1.15035,1.15011,1.15035,87299999.0
2006-02-20 12:26:00,1.15042,1.15049,1.15039,1.15047,108500001.0
2006-02-20 12:27:00,1.15046,1.15047,1.15032,1.1504,161000001.0
2006-02-20 12:28:00,1.15029,1.15048,1.15026,1.15048,142800004.0
2006-02-20 12:29:00,1.15043,1.15043,1.15035,1.15038,146700000.0
2006-02-20 12:30:00,1.15035,1.1504,1.15035,1.1504,900000.0
2006-02-20 12:31:00,1.15035,1.15048,1.15035,1.15042,93499999.0
2006-02-20 12:32:00,1.1502,1.15021,1.15005,1.15005,86699999.0
2006-02-20 12:33:00,1.15006,1.15013,1.15006,1.15007,49200001.0
2006-02-20 12:34:00,1.15005,1.15015,1.15005,1.15005,71600000.0
2006-02-20 12:35:00,1.15015,1.15015,1.15005,1.15005,13100000.0
2006-02-20 12:36:00,1.15011,1.15011,1.15011,1.15011,21900000.0
2006-02-20 12:37:00,1.15018,1.15024,1.15012,1.1502,85400001.0
2006-02-20 12:38:00,1.15022,1.15022,1.1502,1.1502,32300000.0
2006-02-20 12:39:00,1.15025,1.15025,1.15015,1.1502,131999998.0
2006-02-20 12:40:00,1.1502,1.1502,1.15,1.15018,98799999.0
2006-02-20 12:41:00,1.1502,1.1502,1.15017,1.1502,77899998.0
2006-02-20 12:42:00,1.1502,1.15025,1.15015,1.1502,99099998.0
2006-02-20 12:43:00,1.15015,1.1502,1.15015,1.1502,7800000.0
2006-02-20 12:44:00,1.15014,1.15014,1.14992,1.15005,124900000.0
2006-02-20 12:45:00,1.15012,1.15019,1.15005,1.15018,76400002.0
2006-02-20 12:46:00,1.15028,1.15028,1.15026,1.15028,22500000.0
2006-02-20 12:47:00,1.1503,1.15033,1.1503,1.15033,65800000.0
2006-02-20 12:48:00,1.15035,1.15035,1.1502,1.1503,75499999.0
2006-02-20 12:49:00,1.15034,1.15034,1.15029,1.15029,63700001.0
2006-02-20 12:50:00,1.15035,1.15042,1.15032,1.15037,26400000.0
2006-02-20 12:51:00,1.15029,1.15036,1.15025,1.15032,74599999.0
2006-02-20 12:52:00,1.15031,1.15037,1.1503,1.15032,113400004.0
2006-02-20 12:53:00,1.15032,1.15039,1.15032,1.15039,82200001.0
2006-02-20 12:54:00,1.15043,1.15043,1.15037,1.15037,6400000.0
2006-02-20 12:55:00,1.15035,1.1504,1.15035,1.15035,91800001.0
2006-02-20 12:56:00,1.1504,1.15041,1.15021,1.15023,118800000.0
2006-02-20 12:57:00,1.1502,1.15022,1.15015,1.15022,51900001.0
2006-02-20 12:58:00,1.15015,1.1502,1.15015,1.1502,20800000.0
2006-02-20 12:59:00,1.15021,1.15044,1.15021,1.15044,101900001.0
2006-02-20 13:00:00,1.1504,1.15045,1.15033,1.15035,147400001.0
2006-02-20 13:01:00,1.15045,1.15045,1.15035,1.15045,87699999.0
2006-02-20 13:02:00,1.1504,1.15045,1.1504,1.1504,101500003.0
2006-02-20 13:03:00,1.1504,1.1504,1.15037,1.15037,41500000.0
2006-02-20 13:04:00,1.15035,1.1504,1.1503,1.15035,20000000.0
2006-02-20 13:05:00,1.15035,1.15035,1.15035,1.15035,5600000.0
2006-02-20 13:06:00,1.1504,1.15045,1.15038,1.1504,68399998.0
2006-02-20 13:07:00,1.15045,1.15045,1.15035,1.15035,179000001.0
2006-02-20 13:08:00,1.1504,1.15045,1.15035,1.1504,134500000.0
2006-02-20 13:09:00,1.15037,1.15043,1.15035,1.15043,18300000.0
2006-02-20 13:10:00,1.1504,1.15045,1.1504,1.15045,42600000.0
2006-02-20 13:11:00,1.15047,1.15047,1.1504,1.1504,36700000.0
2006-02-20 13:12:00,1.15037,1.15037,1.15037,1.15037,4000000.0
2006-02-20 13:13:00,1.1503,1.1503,1.15027,1.15027,37000001.0
2006-02-20 13:14:00,1.1502,1.1502,1.1502,1.1502,8000000.0
2006-02-20 13:15:00,1.15015,1.15025,1.15015,1.15025,61399999.0
2006-02-20 13:16:00,1.1502,1.15024,1.1502,1.15024,78000001.0
2006-02-20 13:17:00,1.15022,1.15024,1.15003,1.15007,94000000.0
2006-02-20 13:18:00,1.15,1.15,1.14987,1.14987,35800000.0
2006-02-20 13:19:00,1.1496,1.1496,1.1494,1.1494,61900001.0
2006-02-20 13:20:00,1.14927,1.14932,1.1491,1.14913,136600001.0
2006-02-20 13:21:00,1.14913,1.1492,1.14902,1.1491,141199998.0
2006-02-20 13:22:00,1.14902,1.14925,1.14902,1.14925,120399999.0
2006-02-20 13:23:00,1.14934,1.14947,1.14934,1.14945,153700001.0
2006-02-20 13:24:00,1.1494,1.14952,1.14935,1.14952,74300000.0
2006-02-20 13:25:00,1.14945,1.14945,1.14927,1.14944,71400001.0
2006-02-20 13:26:00,1.14943,1.14943,1.14928,1.14937,122200002.0
2006-02-20 13:27:00,1.14938,1.14938,1.1493,1.14932,120499999.0
2006-02-20 13:28:00,1.14923,1.14923,1.14903,1.14907,86100000.0
2006-02-20 13:29:00,1.14907,1.1491,1.14898,1.14902,35400000.0
2006-02-20 13:30:00,1.14912,1.14927,1.14912,1.14912,187200000.0
2006-02-20 13:31:00,1.14905,1.14917,1.14905,1.14905,23800000.0
2006-02-20 13:32:00,1.149,1.149,1.14862,1.14866,165300003.0
2006-02-20 13:33:00,1.14843,1.14843,1.14777,1.14778,75899999.0
2006-02-20 13:34:00,1.14782,1.1481,1.14782,1.14797,168000003.0
2006-02-20 13:35:00,1.14795,1.14827,1.14793,1.14827,144300001.0
2006-02-20 13:36:00,1.14829,1.14839,1.14803,1.14803,117800002.0
2006-02-20 13:37:00,1.14796,1.14835,1.14796,1.14828,118899998.0
2006-02-20 13:38:00,1.14832,1.14842,1.14832,1.14832,74699999.0
2006-02-20 13:39:00,1.14815,1.14815,1.14805,1.14805,60100000.0
2006-02-20 13:40:00,1.14786,1.14786,1.14781,1.14782,70100000.0
2006-02-20 13:41:00,1.14766,1.14767,1.14748,1.14755,111299998.0
2006-02-20 13:42:00,1.14765,1.14765,1.14747,1.14747,168100000.0
2006-02-20 13:43:00,1.14753,1.14757,1.14741,1.1475,63300001.0
2006-02-20 13:44:00,1.14754,1.14757,1.14743,1.1475,137099999.0
2006-02-20 13:45:00,1.14755,1.14765,1.14754,1.14759,86299999.0
2006-02-20 13:46:00,1.14748,1.14774,1.14748,1.14766,122600000.0
2006-02-20 13:47:00,1.14763,1.1478,1.14761,1.1478,125800000.0
2006-02-20 13:48:00,1.14787,1.14802,1.14787,1.14796,55200001.0
2006-02-20 13:49:00,1.14803,1.14806,1.14802,1.14802,43199998.0
2006-02-20 13:50:00,1.14807,1.14808,1.148,1.14807,74499998.0
2006-02-20 13:51:00,1.1481,1.1481,1.1481,1.1481,33600000.0
2006-02-20 13:52:00,1.14804,1.14818,1.14804,1.14818,102200002.0
2006-02-20 13:53:00,1.1483,1.1483,1.14805,1.14805,172800002.0
2006-02-20 13:54:00,1.14799,1.14806,1.14799,1.14806,25500001.0
2006-02-20 13:55:00,1.14805,1.14807,1.14805,1.14807,92100001.0
2006-02-20 13:56:00,1.14805,1.14813,1.14805,1.1481,170400003.0
2006-02-20 13:57:00,1.14801,1.14805,1.14773,1.14792,85300001.0
2006-02-20 13:58:00,1.14795,1.14801,1.14795,1.148,28700000.0
2006-02-20 13:59:00,1.14806,1.14815,1.14803,1.14803,108400002.0
2006-02-20 14:00:00,1.14803,1.14809,1.14799,1.14799,124200002.0
2006-02-20 14:01:00,1.148,1.148,1.148,1.148,14500000.0
2006-02-20 14:02:00,1.14798,1.14805,1.14789,1.14805,103499999.0
2006-02-20 14:03:00,1.14801,1.14812,1.14799,1.14812,81100000.0
2006-02-20 14:04:00,1.14804,1.14814,1.14804,1.1481,139100001.0
2006-02-20 14:05:00,1.14814,1.14837,1.14814,1.14837,135000003.0
2006-02-20 14:06:00,1.14842,1.14842,1.14835,1.14838,70399999.0
2006-02-20 14:07:00,1.14827,1.14837,1.14827,1.14837,48499998.0
2006-02-20 14:08:00,1.14841,1.14841,1.14836,1.14836,55399999.0
2006-02-20 14:09:00,1.14826,1.14832,1.14826,1.14832,10900000.0
2006-02-20 14:10:00,1.14838,1.14838,1.14812,1.14834,120899999.0
2006-02-20 14:11:00,1.14838,1.14838,1.14829,1.14832,53700001.0
2006-02-20 14:12:00,1.14832,1.14843,1.14832,1.14832,170599998.0
2006-02-20 14:13:00,1.14825,1.14825,1.14825,1.14825,800000.0
2006-02-20 14:14:00,1.14832,1.14872,1.14832,1.14867,126699998.0
2006-02-20 14:15:00,1.14873,1.14905,1.14873,1.14903,97000000.0
2006-02-20 14:16:00,1.14899,1.14899,1.14891,1.14891,8200000.0
2006-02-20 14:17:00,1.14885,1.14885,1.14878,1.14878,72399998.0
2006-02-20 14:18:00,1.14887,1.1489,1.14878,1.14883,69000000.0
2006-02-20 14:19:00,1.14883,1.1489,1.14875,1.14884,156600001.0
2006-02-20 14:20:00,1.14882,1.14889,1.14877,1.14886,70999999.0
2006-02-20 14:21:00,1.1489,1.14923,1.14888,1.14923,138400000.0
2006-02-20 14:22:00,1.14931,1.14943,1.14916,1.14924,154600000.0
2006-02-20 14:23:00,1.1494,1.14955,1.1494,1.14945,61700000.0
2006-02-20 14:24:00,1.14943,1.14949,1.14941,1.14942,94500000.0
2006-02-20 14:25:00,1.14939,1.14946,1.14939,1.14946,12200000.0
2006-02-20 14:26:00,1.14947,1.14955,1.14945,1.14945,113200000.0
2006-02-20 14:27:00,1.1495,1.14955,1.14945,1.1495,108300001.0
2006-02-20 14:28:00,1.14943,1.14945,1.1493,1.14945,75399999.0
2006-02-20 14:29:00,1.14926,1.14926,1.1491,1.1491,12800000.0
2006-02-20 14:30:00,1.14892,1.14906,1.14892,1.14893,115399999.0
2006-02-20 14:31:00,1.149,1.149,1.149,1.149,4000000.0
2006-02-20 14:32:00,1.1491,1.1494,1.1491,1.1494,146100003.0
2006-02-20 14:33:00,1.1494,1.1494,1.14913,1.14913,105699998.0
2006-02-20 14:34:00,1.1491,1.14912,1.14894,1.14912,107999998.0
2006-02-20 14:35:00,1.14908,1.14918,1.14905,1.14905,61299999.0
2006-02-20 14:36:00,1.14913,1.14915,1.14905,1.14915,162700002.0
2006-02-20 14:37:00,1.14908,1.14908,1.14908,1.14908,1000000.0
2006-02-20 14:38:00,1.14912,1.14913,1.14902,1.1491,153099998.0
2006-02-20 14:39:00,1.1491,1.14915,1.14902,1.1491,76100000.0
2006-02-20 14:40:00,1.14905,1.14905,1.14898,1.14898,25800000.0
2006-02-20 14:41:00,1.14905,1.14905,1.14905,1.14905,28299999.0
2006-02-20 14:42:00,1.149,1.14905,1.14898,1.14898,57799998.0
2006-02-20 14:43:00,1.14895,1.14905,1.14895,1.14905,76000002.0
2006-02-20 14:44:00,1.14905,1.14913,1.14903,1.14909,88900000.0
2006-02-20 14:45:00,1.14918,1.14918,1.14905,1.14905,25100000.0
2006-02-20 14:46:00,1.14907,1.14915,1.14905,1.14912,132900002.0
2006-02-20 14:47:00,1.1491,1.1491,1.1491,1.1491,28900001.0
2006-02-20 14:48:00,1.1491,1.14915,1.1491,1.14915,4000000.0
2006-02-20 14:49:00,1.14909,1.14909,1.14896,1.14903,87700000.0
2006-02-20 14:50:00,1.14913,1.14927,1.14898,1.14921,76700001.0
2006-02-20 14:51:00,1.14913,1.14928,1.14913,1.14919,105100000.0
2006-02-20 14:52:00,1.14928,1.14931,1.14921,1.14921,51600001.0
2006-02-20 14:53:00,1.14925,1.1493,1.14925,1.14925,1500000.0
2006-02-20 14:54:00,1.14915,1.1493,1.14915,1.14925,70600001.0
2006-02-20 14:55:00,1.1493,1.1493,1.1492,1.1493,153399999.0
2006-02-20 14:56:00,1.14925,1.1493,1.14925,1.14925,76900000.0
2006-02-20 14:57:00,1.1492,1.1492,1.14917,1.1492,47799999.0
2006-02-20 14:58:00,1.14922,1.14925,1.14917,1.14917,100500001.0
2006-02-20 14:59:00,1.14925,1.14925,1.14915,1.1492,73999998.0
2006-02-20 15:00:00,1.1492,1.14922,1.1492,1.1492,46200000.0
2006-02-20 15:01:00,1.1491,1.14925,1.1491,1.1492,23200000.0
2006-02-20 15:02:00,1.1492,1.1492,1.1492,1.1492,79700001.0
2006-02-20 15:03:00,1.14915,1.14925,1.14915,1.1492,72100000.0
2006-02-20 15:04:00,1.14921,1.14936,1.14921,1.14936,71300000.0
2006-02-20 15:05:00,1.14942,1.14948,1.14929,1.14932,138400000.0
2006-02-20 15:06:00,1.14938,1.14938,1.14921,1.14928,106800000.0
2006-02-20 15:07:00,1.14924,1.14931,1.14921,1.14924,78799999.0
2006-02-20 15:08:00,1.1492,1.1493,1.1492,1.1492,52000000.0
2006-02-20 15:09:00,1.14923,1.14923,1.14922,1.14922,50600002.0
2006-02-20 15:10:00,1.1492,1.1492,1.1492,1.1492,29500000.0
2006-02-20 15:11:00,1.1492,1.14925,1.14915,1.14925,171399999.0
2006-02-20 15:12:00,1.14925,1.14925,1.14915,1.1492,66700001.0
2006-02-20 15:13:00,1.14915,1.14925,1.1491,1.1492,114199999.0
2006-02-20 15:14:00,1.14922,1.14938,1.14922,1.14933,61700000.0
2006-02-20 15:15:00,1.14945,1.14945,1.14931,1.14931,15100000.0
2006-02-20 15:16:00,1.14918,1.14918,1.14889,1.1489,57000000.0
2006-02-20 15:17:00,1.14878,1.14878,1.1486,1.14865,101099999.0
2006-02-20 15:18:00,1.14866,1.14867,1.14852,1.14857,132200005.0
2006-02-20 15:19:00,1.1486,1.14884,1.1486,1.14875,112900003.0
2006-02-20 15:20:00,1.14873,1.1488,1.14869,1.1487,74000000.0
2006-02-20 15:21:00,1.14858,1.14878,1.14858,1.14878,81400001.0
2006-02-20 15:22:00,1.14878,1.14882,1.14866,1.14881,47000000.0
2006-02-20 15:23:00,1.1487,1.1487,1.14864,1.14864,30600001.0
2006-02-20 15:24:00,1.14863,1.14872,1.14854,1.1486,144800002.0
2006-02-20 15:25:00,1.14858,1.14858,1.14848,1.14848,56899998.0
2006-02-20 15:26:00,1.14843,1.14851,1.14842,1.14842,131600002.0
2006-02-20 15:27:00,1.1485,1.1485,1.14843,1.1485,130600001.0
2006-02-20 15:28:00,1.14842,1.1485,1.14841,1.14842,34200000.0
2006-02-20 15:29:00,1.14845,1.14845,1.14835,1.14835,16000000.0
2006-02-20 15:30:00,1.14833,1.14845,1.14823,1.14845,105099999.0
2006-02-20 15:31:00,1.14844,1.1485,1.14839,1.14846,58600001.0
2006-02-20 15:32:00,1.1485,1.14855,1.14845,1.14845,140000000.0
2006-02-20 15:33:00,1.1484,1.14843,1.1483,1.14843,72899998.0
2006-02-20 15:34:00,1.14856,1.14856,1.14849,1.14855,74100001.0
2006-02-20 15:35:00,1.14855,1.14855,1.1485,1.1485,128799998.0
2006-02-20 15:36:00,1.14849,1.14861,1.14845,1.1485,114700000.0
2006-02-20 15:37:00,1.14843,1.1485,1.14843,1.14847,37500000.0
2006-02-20 15:38:00,1.14845,1.14855,1.14845,1.1485,97600000.0
2006-02-20 15:39:00,1.1485,1.14855,1.14843,1.1485,95900000.0
2006-02-20 15:40:00,1.1485,1.14855,1.14845,1.1485,38100000.0
2006-02-20 15:41:00,1.14842,1.14852,1.14842,1.14846,39400000.0
2006-02-20 15:42:00,1.1484,1.14849,1.14836,1.14844,73300001.0
2006-02-20 15:43:00,1.14853,1.14853,1.14847,1.14847,28000000.0
2006-02-20 15:44:00,1.14845,1.14845,1.14836,1.14836,111000001.0
2006-02-20 15:45:00,1.14835,1.14849,1.14831,1.14842,168700003.0
2006-02-20 15:46:00,1.14834,1.14846,1.14829,1.14845,68399999.0
2006-02-20 15:47:00,1.14848,1.14855,1.14839,1.1484,114200000.0
2006-02-20 15:48:00,1.14848,1.1485,1.14835,1.14843,57500000.0
2006-02-20 15:49:00,1.14843,1.14858,1.14836,1.14855,151200000.0
2006-02-20 15:50:00,1.14862,1.14862,1.14858,1.14858,35700000.0
2006-02-20 15:51:00,1.14851,1.14851,1.1484,1.1484,14700000.0
2006-02-20 15:52:00,1.14838,1.14849,1.14834,1.14843,147500000.0
2006-02-20 15:53:00,1.1485,1.14852,1.14845,1.14845,71100001.0
2006-02-20 15:54:00,1.14851,1.14851,1.14844,1.14849,95499998.0
2006-02-20 15:55:00,1.14842,1.14842,1.1483,1.14835,46400001.0
2006-02-20 15:56:00,1.14835,1.14835,1.14835,1.14835,62200000.0
2006-02-20 15:57:00,1.14835,1.14838,1.1483,1.1483,59599999.0
2006-02-20 15:58:00,1.14834,1.1484,1.14832,1.14832,128900003.0
2006-02-20 15:59:00,1.14836,1.14836,1.14831,1.14831,1100000.0
2006-02-20 16:00:00,1.14841,1.14841,1.14828,1.14835,56500001.0
2006-02-20 16:01:00,1.14835,1.14836,1.14827,1.1483,119000002.0
2006-02-20 16:02:00,1.1482,1.1483,1.14816,1.14827,184299999.0
2006-02-20 16:03:00,1.14823,1.14823,1.14823,1.14823,32099998.0
2006-02-20 16:04:00,1.14822,1.1483,1.14815,1.1482,78000002.0
2006-02-20 16:05:00,1.14825,1.14844,1.14825,1.14834,65300001.0
2006-02-20 16:06:00,1.14837,1.1484,1.14832,1.14835,84800002.0
2006-02-20 16:07:00,1.14843,1.14846,1.14838,1.1484,82400000.0
2006-02-20 16:08:00,1.14837,1.1484,1.14822,1.14831,111299998.0
2006-02-20 16:09:00,1.14808,1.14821,1.14808,1.14815,119100001.0
2006-02-20 16:10:00,1.14815,1.14815,1.14796,1.14805,201499998.0
2006-02-20 16:11:00,1.1481,1.1481,1.14803,1.14803,52400002.0
2006-02-20 16:12:00,1.14807,1.14815,1.14799,1.14799,158500000.0
2006-02-20 16:13:00,1.14791,1.14791,1.14753,1.14753,12800000.0
2006-02-20 16:14:00,1.1474,1.14758,1.1474,1.1475,82099999.0
2006-02-20 16:15:00,1.14749,1.14765,1.14749,1.14765,21600000.0
2006-02-20 16:16:00,1.14777,1.14783,1.14771,1.14776,94899999.0
2006-02-20 16:17:00,1.14779,1.14781,1.14779,1.14781,43199998.0
2006-02-20 16:18:00,1.14792,1.14792,1.14779,1.14782,63000001.0
2006-02-20 16:19:00,1.14783,1.14783,1.14773,1.14773,27300000.0
2006-02-20 16:20:00,1.14765,1.14782,1.14765,1.14782,132100002.0
2006-02-20 16:21:00,1.14778,1.1478,1.14768,1.14773,136300002.0
2006-02-20 16:22:00,1.14775,1.14775,1.14775,1.14775,6400000.0
2006-02-20 16:23:00,1.1478,1.14782,1.14772,1.14775,207500002.0
2006-02-20 16:24:00,1.14781,1.14787,1.1478,1.14782,79300001.0
2006-02-20 16:25:00,1.14783,1.14783,1.14772,1.14772,147999999.0
2006-02-20 16:26:00,1.14773,1.14805,1.14773,1.14786,145300001.0
2006-02-20 16:27:00,1.14778,1.14796,1.14769,1.14796,69100000.0
2006-02-20 16:28:00,1.14795,1.14795,1.14795,1.14795,7200000.0
2006-02-20 16:29:00,1.14791,1.14794,1.14778,1.14785,222100002.0
2006-02-20 16:30:00,1.14785,1.14799,1.14778,1.14788,132799999.0
2006-02-20 16:31:00,1.1478,1.14789,1.14773,1.14786,68800000.0
2006-02-20 16:32:00,1.14788,1.14788,1.14757,1.14762,116199997.0
2006-02-20 16:33:00,1.14762,1.1477,1.14758,1.1477,88899999.0
2006-02-20 16:34:00,1.14762,1.14776,1.1476,1.1476,165200000.0
2006-02-20 16:35:00,1.14766,1.14768,1.14759,1.14768,81099998.0
2006-02-20 16:36:00,1.14768,1.14768,1.14759,1.14766,126099999.0
2006-02-20 16:37:00,1.14762,1.14762,1.1475,1.14758,42100000.0
2006-02-20 16:38:00,1.14759,1.14759,1.14746,1.14749,119299999.0
2006-02-20 16:39:00,1.14756,1.14785,1.14756,1.14784,112500002.0
2006-02-20 16:40:00,1.14775,1.1479,1.14771,1.14785,117900001.0
2006-02-20 16:41:00,1.14775,1.14792,1.14775,1.14792,93400001.0
2006-02-20 16:42:00,1.14796,1.14806,1.14785,1.14801,72600001.0
2006-02-20 16:43:00,1.14803,1.14831,1.14803,1.14824,67200001.0
2006-02-20 16:44:00,1.1482,1.1482,1.14805,1.14813,73100000.0
2006-02-20 16:45:00,1.14817,1.14825,1.14817,1.14825,42700001.0
2006-02-20 16:46:00,1.14822,1.14823,1.14817,1.14817,66999999.0
2006-02-20 16:47:00,1.14822,1.14822,1.14803,1.14808,24900000.0
2006-02-20 16:48:00,1.14807,1.14813,1.14788,1.14795,58000000.0
2006-02-20 16:49:00,1.14791,1.14798,1.14783,1.14798,116200001.0
2006-02-20 16:50:00,1.14793,1.14794,1.14777,1.14785,177000004.0
2006-02-20 16:51:00,1.14781,1.14781,1.14768,1.1477,44100000.0
2006-02-20 16:52:00,1.14778,1.14789,1.14771,1.14783,132700000.0
2006-02-20 16:53:00,1.14782,1.14791,1.14777,1.14778,35100000.0
2006-02-20 16:54:00,1.1478,1.14787,1.1478,1.14787,3200000.0
2006-02-20 16:55:00,1.1479,1.14797,1.14782,1.14793,136299999.0
2006-02-20 16:56:00,1.14795,1.14795,1.14791,1.14791,33900000.0
2006-02-20 16:57:00,1.14787,1.14787,1.14787,1.14787,2400000.0
2006-02-20 16:58:00,1.14781,1.14784,1.14781,1.14784,24100000.0
2006-02-20 16:59:00,1.14773,1.14777,1.14765,1.14774,44100000.0
2006-02-20 17:00:00,1.14777,1.14777,1.14772,1.14775,106700002.0
2006-02-20 17:01:00,1.14772,1.14775,1.14772,1.14775,33300000.0
2006-02-20 17:02:00,1.1478,1.1478,1.1477,1.1477,70300000.0
2006-02-20 17:03:00,1.14783,1.14842,1.14783,1.14835,93599999.0
2006-02-20 17:04:00,1.14826,1.14831,1.14812,1.14821,59100000.0
2006-02-20 17:05:00,1.14818,1.14834,1.14818,1.14834,69300000.0
2006-02-20 17:06:00,1.1485,1.14855,1.14838,1.14845,91600001.0
2006-02-20 17:07:00,1.14839,1.14844,1.14817,1.14817,128100000.0
2006-02-20 17:08:00,1.14812,1.14816,1.14811,1.14813,50300000.0
2006-02-20 17:09:00,1.1482,1.1482,1.1481,1.1481,32800000.0
2006-02-20 17:10:00,1.14815,1.14834,1.14815,1.14834,98000001.0
2006-02-20 17:11:00,1.14824,1.14837,1.14824,1.1483,24700000.0
2006-02-20 17:12:00,1.14823,1.1483,1.14819,1.1483,56500001.0
2006-02-20 17:13:00,1.14818,1.14822,1.14818,1.14822,22099999.0
2006-02-20 17:14:00,1.14811,1.14827,1.14811,1.14826,70299999.0
2006-02-20 17:15:00,1.14824,1.14837,1.14824,1.14826,95300001.0
2006-02-20 17:16:00,1.1482,1.1484,1.14814,1.1484,100700002.0
2006-02-20 17:17:00,1.14838,1.14845,1.1483,1.1483,196500003.0
2006-02-20 17:18:00,1.14834,1.14834,1.14831,1.14831,49600000.0
2006-02-20 17:19:00,1.14848,1.14859,1.14846,1.14849,121200001.0
2006-02-20 17:20:00,1.14849,1.14876,1.14849,1.14872,164100004.0
2006-02-20 17:21:00,1.1487,1.1487,1.14854,1.14855,130699999.0
2006-02-20 17:22:00,1.14858,1.14866,1.14854,1.14861,64400001.0
2006-02-20 17:23:00,1.14868,1.14868,1.14859,1.14861,68000000.0
2006-02-20 17:24:00,1.1486,1.1486,1.14841,1.14841,45300000.0
2006-02-20 17:25:00,1.14845,1.14845,1.14845,1.14845,31800001.0
2006-02-20 17:26:00,1.14848,1.14858,1.14848,1.14848,206500001.0
2006-02-20 17:27:00,1.14848,1.14851,1.14847,1.14848,99699999.0
2006-02-20 17:28:00,1.14848,1.14853,1.14847,1.1485,150700001.0
2006-02-20 17:29:00,1.14851,1.14852,1.14835,1.14842,93099999.0
2006-02-20 17:30:00,1.14845,1.14851,1.14842,1.14843,58400000.0
2006-02-20 17:31:00,1.1484,1.14845,1.1484,1.1484,25900001.0
2006-02-20 17:32:00,1.1484,1.14851,1.1484,1.1485,48700000.0
2006-02-20 17:33:00,1.14847,1.14847,1.1484,1.14846,87100000.0
2006-02-20 17:34:00,1.14846,1.14852,1.14842,1.14845,151500000.0
2006-02-20 17:35:00,1.14838,1.14838,1.1481,1.1481,124500001.0
2006-02-20 17:36:00,1.14823,1.14823,1.14817,1.14817,12000000.0
2006-02-20 17:37:00,1.14818,1.14818,1.14809,1.14818,89400000.0
2006-02-20 17:38:00,1.14812,1.14812,1.14803,1.14807,64900000.0
2006-02-20 17:39:00,1.14815,1.14818,1.14813,1.14815,122900003.0
2006-02-20 17:40:00,1.14819,1.14822,1.14804,1.14822,93199999.0
2006-02-20 17:41:00,1.14829,1.14829,1.14825,1.14826,51000001.0
2006-02-20 17:42:00,1.14829,1.14837,1.14829,1.14837,16000000.0
2006-02-20 17:43:00,1.1484,1.14843,1.14835,1.14843,40900001.0
2006-02-20 17:44:00,1.14837,1.14845,1.14833,1.14845,150499998.0
2006-02-20 17:45:00,1.1484,1.1484,1.1484,1.1484,37499999.0
2006-02-20 17:46:00,1.14843,1.14843,1.1484,1.1484,95500000.0
2006-02-20 17:47:00,1.14843,1.14843,1.14843,1.14843,14300000.0
2006-02-20 17:48:00,1.1484,1.1484,1.1484,1.1484,800000.0
2006-02-20 17:49:00,1.14836,1.14842,1.14831,1.14842,45300001.0
2006-02-20 17:50:00,1.14838,1.14838,1.1483,1.1483,47100000.0
2006-02-20 17:51:00,1.14835,1.14835,1.14825,1.14825,51400001.0
2006-02-20 17:52:00,1.1484,1.1484,1.14835,1.14835,54400002.0
2006-02-20 17:53:00,1.14827,1.14835,1.14827,1.14827,142300001.0
2006-02-20 17:54:00,1.14828,1.14841,1.14822,1.14841,60000000.0
2006-02-20 17:55:00,1.14838,1.14838,1.14826,1.14835,60800000.0
2006-02-20 17:56:00,1.1483,1.1484,1.14828,1.14828,126600000.0
2006-02-20 17:57:00,1.14838,1.14845,1.14836,1.14845,147000001.0
2006-02-20 17:58:00,1.14847,1.14853,1.14836,1.14843,162200000.0
2006-02-20 17:59:00,1.14839,1.14844,1.14834,1.14834,96900003.0
2006-02-20 18:00:00,1.1483,1.14836,1.14815,1.14831,116300001.0
2006-02-20 18:01:00,1.1484,1.14849,1.14833,1.14838,678700001.0
2006-02-20 18:02:00,1.14846,1.14856,1.14841,1.14849,763190001.0
2006-02-20 18:03:00,1.14847,1.1486,1.14842,1.14852,531200001.0
2006-02-20 18:04:00,1.14852,1.14862,1.14847,1.14847,663100003.0
2006-02-20 18:05:00,1.1485,1.14862,1.14839,1.14847,1229499995.0
2006-02-20 18:06:00,1.14845,1.14845,1.14833,1.1484,743800002.0
2006-02-20 18:07:00,1.14839,1.14845,1.14832,1.14839,1255900003.0
2006-02-20 18:08:00,1.14835,1.14844,1.14825,1.14837,1119200013.0
2006-02-20 18:09:00,1.14838,1.14838,1.14826,1.1483,484900003.0
2006-02-20 18:10:00,1.1484,1.14845,1.1483,1.14835,667400007.0
2006-02-20 18:11:00,1.14847,1.14851,1.14832,1.14836,794200006.0
2006-02-20 18:12:00,1.1483,1.1483,1.14813,1.14813,141300000.0
2006-02-20 18:13:00,1.14816,1.14821,1.14812,1.14818,356000003.0
2006-02-20 18:14:00,1.1482,1.14821,1.14807,1.14812,423599996.0
2006-02-20 18:15:00,1.14805,1.14815,1.148,1.14803,704100005.0
2006-02-20 18:16:00,1.14809,1.14822,1.14808,1.14812,537300001.0
2006-02-20 18:17:00,1.14812,1.1482,1.14804,1.1482,947789995.0
2006-02-20 18:18:00,1.14817,1.14821,1.14808,1.14808,519299998.0
2006-02-20 18:19:00,1.14815,1.1482,1.14808,1.1482,103299998.0
2006-02-20 18:20:00,1.14825,1.14825,1.1481,1.14815,746800000.0
2006-02-20 18:21:00,1.14817,1.14817,1.14805,1.14805,211700002.0
2006-02-20 18:22:00,1.14812,1.14825,1.14812,1.1482,226199999.0
2006-02-20 18:23:00,1.14814,1.14819,1.14809,1.14811,325500002.0
2006-02-20 18:24:00,1.14811,1.14822,1.14806,1.14812,492300001.0
2006-02-20 18:25:00,1.14812,1.14826,1.14806,1.14819,562699998.0
2006-02-20 18:26:00,1.14817,1.14821,1.14806,1.14817,998000005.0
2006-02-20 18:27:00,1.1482,1.1482,1.14805,1.1481,661500001.0
2006-02-20 18:28:00,1.14807,1.14815,1.14805,1.1481,279100003.0
2006-02-20 18:29:00,1.14812,1.14815,1.14809,1.14814,277099997.0
2006-02-20 18:30:00,1.14815,1.1482,1.14804,1.14811,860800002.0
2006-02-20 18:31:00,1.14811,1.14815,1.14804,1.14805,500790002.0
2006-02-20 18:32:00,1.14804,1.14819,1.14799,1.14813,438700001.0
2006-02-20 18:33:00,1.14815,1.14823,1.1481,1.14817,509100003.0
2006-02-20 18:34:00,1.14819,1.14822,1.14811,1.14821,238799999.0
2006-02-20 18:35:00,1.14819,1.14819,1.14809,1.14809,494400006.0
2006-02-20 18:36:00,1.14812,1.14818,1.14807,1.14807,501499999.0
2006-02-20 18:37:00,1.14805,1.14806,1.14801,1.14803,169900003.0
2006-02-20 18:38:00,1.14805,1.14815,1.148,1.14806,227099999.0
2006-02-20 18:39:00,1.14805,1.14807,1.148,1.14805,202800005.0
2006-02-20 18:40:00,1.14805,1.1481,1.148,1.14805,770900002.0
2006-02-20 18:41:00,1.14805,1.14812,1.148,1.148,330600004.0
2006-02-20 18:42:00,1.148,1.14807,1.14788,1.14802,529500003.0
2006-02-20 18:43:00,1.14805,1.14805,1.14795,1.14795,490199999.0
2006-02-20 18:44:00,1.14799,1.14803,1.14793,1.14795,224000003.0
2006-02-20 18:45:00,1.148,1.148,1.1479,1.14792,562800011.0
2006-02-20 18:46:00,1.14791,1.14791,1.14764,1.14772,334600008.0
2006-02-20 18:47:00,1.14771,1.14771,1.14741,1.14758,178900000.0
2006-02-20 18:48:00,1.14758,1.14762,1.14753,1.14757,113700002.0
2006-02-20 18:49:00,1.14757,1.14764,1.14754,1.14763,104400002.0
2006-02-20 18:50:00,1.14764,1.14781,1.14762,1.1478,36700000.0
2006-02-20 18:51:00,1.14777,1.1479,1.14775,1.14788,151999999.0
2006-02-20 18:52:00,1.14788,1.14788,1.14775,1.14788,200199999.0
2006-02-20 18:53:00,1.14789,1.14789,1.14773,1.14782,602799996.0
2006-02-20 18:54:00,1.1478,1.1478,1.14766,1.14774,152889997.0
2006-02-20 18:55:00,1.14775,1.1478,1.14772,1.14777,535499998.0
2006-02-20 18:56:00,1.14778,1.14778,1.14762,1.14768,154399999.0
2006-02-20 18:57:00,1.14772,1.14791,1.14766,1.14782,291200003.0
2006-02-20 18:58:00,1.14784,1.14784,1.14765,1.14767,101699999.0
2006-02-20 18:59:00,1.1477,1.14777,1.14761,1.14769,594700008.0
2006-02-20 19:00:00,1.14771,1.14775,1.14765,1.14766,349600002.0
2006-02-20 19:01:00,1.14756,1.14767,1.14756,1.14767,50300000.0
2006-02-20 19:02:00,1.1477,1.1477,1.14765,1.1477,205899998.0
2006-02-20 19:03:00,1.14773,1.14791,1.14771,1.14775,353800001.0
2006-02-20 19:04:00,1.14778,1.14781,1.14762,1.14762,166299999.0
2006-02-20 19:05:00,1.14759,1.14766,1.14755,1.14757,254999999.0
2006-02-20 19:06:00,1.14761,1.14768,1.14755,1.14758,386300002.0
2006-02-20 19:07:00,1.14758,1.14763,1.14751,1.14763,82299999.0
2006-02-20 19:08:00,1.14761,1.14763,1.14748,1.14761,596799996.0
2006-02-20 19:09:00,1.14761,1.14761,1.14744,1.14752,621600001.0
2006-02-20 19:10:00,1.14762,1.14765,1.14758,1.1476,65100000.0
2006-02-20 19:11:00,1.1476,1.14765,1.14755,1.14762,264100001.0
2006-02-20 19:12:00,1.14762,1.14768,1.14758,1.1476,262300000.0
2006-02-20 19:13:00,1.1476,1.14765,1.14758,1.1476,265299999.0
2006-02-20 19:14:00,1.14759,1.14776,1.14759,1.14768,417400001.0
2006-02-20 19:15:00,1.1476,1.1476,1.14755,1.1476,344600002.0
2006-02-20 19:16:00,1.1476,1.14763,1.14757,1.1476,228600000.0
2006-02-20 19:17:00,1.1476,1.1476,1.14749,1.14754,259100002.0
2006-02-20 19:18:00,1.1475,1.14759,1.14743,1.14756,587700010.0
2006-02-20 19:19:00,1.14748,1.14758,1.14748,1.14755,132999999.0
2006-02-20 19:20:00,1.14753,1.14753,1.14739,1.1474,199799999.0
2006-02-20 19:21:00,1.14747,1.14757,1.14747,1.14752,293700003.0
2006-02-20 19:22:00,1.14755,1.14755,1.1475,1.14755,159700000.0
2006-02-20 19:23:00,1.14752,1.14755,1.14752,1.14755,15100000.0
2006-02-20 19:24:00,1.14752,1.14755,1.14745,1.14755,114299999.0
2006-02-20 19:25:00,1.14755,1.14755,1.14755,1.14755,142700002.0
2006-02-20 19:26:00,1.14755,1.14755,1.1475,1.1475,31100001.0
2006-02-20 19:27:00,1.14754,1.14758,1.14747,1.1475,397700000.0
2006-02-20 19:28:00,1.14755,1.1476,1.14755,1.14755,157000001.0
2006-02-20 19:29:00,1.14754,1.14754,1.14747,1.14751,76700000.0
2006-02-20 19:30:00,1.14757,1.1476,1.14753,1.14755,151700001.0
2006-02-20 19:31:00,1.14755,1.14755,1.14755,1.14755,60700000.0
2006-02-20 19:32:00,1.14753,1.14759,1.14745,1.14745,78600000.0
2006-02-20 19:33:00,1.14743,1.14748,1.14736,1.14738,233899999.0
2006-02-20 19:34:00,1.14733,1.14737,1.14724,1.14737,40500000.0
2006-02-20 19:35:00,1.14738,1.14739,1.14727,1.14734,86700003.0
2006-02-20 19:36:00,1.14735,1.14743,1.14728,1.14728,144700001.0
2006-02-20 19:37:00,1.1474,1.1474,1.14727,1.14735,495799998.0
2006-02-20 19:38:00,1.1473,1.14737,1.1472,1.14722,198899999.0
2006-02-20 19:39:00,1.1472,1.1473,1.14718,1.14725,401400000.0
2006-02-20 19:40:00,1.1473,1.1473,1.14725,1.1473,315700005.0
2006-02-20 19:41:00,1.14722,1.14722,1.14704,1.14713,290900000.0
2006-02-20 19:42:00,1.14708,1.14713,1.14694,1.14705,167899999.0
2006-02-20 19:43:00,1.14712,1.14712,1.14705,1.14705,109200002.0
2006-02-20 19:44:00,1.14702,1.14705,1.14702,1.14705,59800000.0
2006-02-20 19:45:00,1.14696,1.14696,1.14675,1.14675,71800000.0
2006-02-20 19:46:00,1.14678,1.14678,1.14671,1.14678,103600003.0
2006-02-20 19:47:00,1.14678,1.14678,1.14639,1.1464,85400000.0
2006-02-20 19:48:00,1.14648,1.14649,1.14636,1.14642,100699999.0
2006-02-20 19:49:00,1.1464,1.14646,1.14628,1.14628,129999999.0
2006-02-20 19:50:00,1.14628,1.14647,1.14628,1.14647,54200000.0
2006-02-20 19:51:00,1.1465,1.14657,1.1465,1.14657,46399998.0
2006-02-20 19:52:00,1.1466,1.1466,1.14655,1.14655,53600001.0
2006-02-20 19:53:00,1.1466,1.14668,1.1466,1.1466,208400002.0
2006-02-20 19:54:00,1.14653,1.1466,1.14653,1.14656,123000002.0
2006-02-20 19:55:00,1.14662,1.14663,1.14645,1.14663,95000001.0
2006-02-20 19:56:00,1.14663,1.14663,1.1465,1.1465,227499998.0
2006-02-20 19:57:00,1.14652,1.14661,1.14652,1.14661,122299999.0
2006-02-20 19:58:00,1.14669,1.14686,1.14669,1.14686,98700003.0
2006-02-20 19:59:00,1.1469,1.14693,1.14683,1.14688,151100003.0
2006-02-20 20:00:00,1.14695,1.14706,1.14695,1.14706,28000001.0
2006-02-20 20:01:00,1.14703,1.14708,1.14702,1.14702,131800004.0
2006-02-20 20:02:00,1.14702,1.14708,1.14697,1.14702,90700000.0
2006-02-20 20:03:00,1.14703,1.14708,1.14692,1.14697,448100000.0
2006-02-20 20:04:00,1.14705,1.14705,1.14698,1.14698,170799997.0
2006-02-20 20:05:00,1.14696,1.14701,1.14687,1.14694,72000000.0
2006-02-20 20:06:00,1.147,1.14703,1.147,1.147,97800000.0
2006-02-20 20:07:00,1.147,1.14705,1.14695,1.147,273400001.0
2006-02-20 20:08:00,1.147,1.14705,1.147,1.14705,265099999.0
2006-02-20 20:09:00,1.147,1.14708,1.147,1.14703,189399998.0
2006-02-20 20:10:00,1.147,1.14703,1.14695,1.147,127999999.0
2006-02-20 20:11:00,1.14703,1.14716,1.14703,1.14716,187100001.0
2006-02-20 20:12:00,1.1472,1.14725,1.14717,1.1472,548000004.0
2006-02-20 20:13:00,1.14723,1.14723,1.14717,1.1472,166800004.0
2006-02-20 20:14:00,1.14715,1.14729,1.14715,1.14729,45000000.0
2006-02-20 20:15:00,1.14735,1.14737,1.14725,1.1473,534299996.0
2006-02-20 20:16:00,1.1473,1.14735,1.14725,1.14728,513500002.0
2006-02-20 20:17:00,1.14728,1.14737,1.14723,1.14735,362999996.0
2006-02-20 20:18:00,1.14737,1.14737,1.14732,1.14732,143700002.0
2006-02-20 20:19:00,1.14728,1.14733,1.14725,1.14733,151600000.0
2006-02-20 20:20:00,1.14732,1.14738,1.1473,1.1473,289699999.0
2006-02-20 20:21:00,1.1473,1.14735,1.14725,1.14728,432100003.0
2006-02-20 20:22:00,1.14732,1.14735,1.14722,1.14735,316900001.0
2006-02-20 20:23:00,1.14732,1.14735,1.14722,1.14728,507900000.0
2006-02-20 20:24:00,1.1473,1.1473,1.14725,1.14725,319599999.0
2006-02-20 20:25:00,1.1473,1.1473,1.14725,1.14725,145000002.0
2006-02-20 20:26:00,1.14725,1.14725,1.14722,1.14722,111300000.0
2006-02-20 20:27:00,1.14723,1.14735,1.14723,1.14723,211899999.0
2006-02-20 20:28:00,1.14725,1.14735,1.14725,1.1473,575000000.0
2006-02-20 20:29:00,1.14725,1.1473,1.1472,1.14725,486000001.0
2006-02-20 20:30:00,1.14724,1.14737,1.14724,1.14737,284300003.0
2006-02-20 20:31:00,1.14744,1.14744,1.14727,1.14732,429699997.0
2006-02-20 20:32:00,1.14731,1.14745,1.14728,1.14745,323000002.0
2006-02-20 20:33:00,1.14747,1.14774,1.14745,1.14774,222800001.0
2006-02-20 20:34:00,1.1477,1.1477,1.14749,1.14749,89500000.0
2006-02-20 20:35:00,1.14749,1.14767,1.14749,1.14767,116300001.0
2006-02-20 20:36:00,1.14765,1.14767,1.14745,1.14767,371200001.0
2006-02-20 20:37:00,1.14767,1.14767,1.14755,1.14757,294599999.0
2006-02-20 20:38:00,1.14755,1.14768,1.14755,1.14768,237800001.0
2006-02-20 20:39:00,1.14768,1.14775,1.1476,1.14775,510300005.0
2006-02-20 20:40:00,1.14773,1.14773,1.14751,1.1476,444699997.0
2006-02-20 20:41:00,1.14773,1.14794,1.14773,1.14794,541399996.0
2006-02-20 20:42:00,1.14802,1.1481,1.14799,1.14805,310399998.0
2006-02-20 20:43:00,1.14805,1.14808,1.14801,1.14807,251399995.0
2006-02-20 20:44:00,1.14813,1.1482,1.14802,1.1482,81399998.0
2006-02-20 20:45:00,1.14822,1.14822,1.14803,1.14803,277900001.0
2006-02-20 20:46:00,1.14805,1.14823,1.14804,1.14823,126200001.0
2006-02-20 20:47:00,1.14829,1.1486,1.14829,1.1486,214100001.0
2006-02-20 20:48:00,1.14863,1.14863,1.14844,1.14848,110800000.0
2006-02-20 20:49:00,1.14845,1.14853,1.14833,1.14853,382000006.0
2006-02-20 20:50:00,1.14852,1.14857,1.14845,1.14857,177099999.0
2006-02-20 20:51:00,1.14858,1.14858,1.14839,1.14858,122900001.0
2006-02-20 20:52:00,1.14865,1.14865,1.14865,1.14865,73499998.0
2006-02-20 20:53:00,1.14855,1.14855,1.14842,1.14853,175100001.0
2006-02-20 20:54:00,1.14856,1.14856,1.14839,1.14853,590300008.0
2006-02-20 20:55:00,1.1486,1.1486,1.14842,1.14856,273499998.0
2006-02-20 20:56:00,1.14856,1.14856,1.14842,1.14851,624200008.0
2006-02-20 20:57:00,1.14848,1.14853,1.14845,1.14853,350489999.0
2006-02-20 20:58:00,1.1485,1.14853,1.14836,1.1485,306100001.0
2006-02-20 20:59:00,1.14847,1.14857,1.14846,1.14846,314000003.0
2006-02-20 21:00:00,1.14848,1.14854,1.14842,1.14842,1049200005.0
2006-02-20 21:01:00,1.14841,1.14852,1.14827,1.14852,464000000.0
2006-02-20 21:02:00,1.14845,1.1485,1.14845,1.14845,166600001.0
2006-02-20 21:03:00,1.14852,1.14852,1.14825,1.14833,636089999.0
2006-02-20 21:04:00,1.14837,1.14837,1.14822,1.14822,633900000.0
2006-02-20 21:05:00,1.14815,1.14818,1.148,1.1481,727199993.0
2006-02-20 21:06:00,1.14817,1.14817,1.14807,1.14808,109400000.0
2006-02-20 21:07:00,1.14813,1.14829,1.14808,1.14813,750100003.0
2006-02-20 21:08:00,1.14813,1.14824,1.14812,1.14818,119100002.0
2006-02-20 21:09:00,1.14808,1.14817,1.14807,1.14815,96700000.0
2006-02-20 21:10:00,1.14815,1.14815,1.14805,1.1481,416800000.0
2006-02-20 21:11:00,1.1481,1.14813,1.14805,1.14805,396800003.0
2006-02-20 21:12:00,1.14803,1.14803,1.14761,1.14761,432799997.0
2006-02-20 21:13:00,1.14761,1.14768,1.14753,1.14755,316000002.0
2006-02-20 21:14:00,1.14757,1.14757,1.14745,1.14748,113200000.0
2006-02-20 21:15:00,1.14745,1.1475,1.14745,1.14747,66500000.0
2006-02-20 21:16:00,1.14745,1.1476,1.14745,1.14757,147600000.0
2006-02-20 21:17:00,1.14764,1.14764,1.14758,1.14758,97599999.0
2006-02-20 21:18:00,1.14758,1.14758,1.14751,1.14751,92900000.0
2006-02-20 21:19:00,1.14745,1.1475,1.14745,1.14745,91699999.0
2006-02-20 21:20:00,1.14745,1.14745,1.14745,1.14745,55499999.0
2006-02-20 21:21:00,1.14748,1.14752,1.14748,1.14752,54200001.0
2006-02-20 21:22:00,1.14755,1.14755,1.14755,1.14755,92700001.0
2006-02-20 21:23:00,1.14758,1.14762,1.14749,1.14762,121099998.0
2006-02-20 21:24:00,1.14755,1.14755,1.1475,1.1475,48299999.0
2006-02-20 21:25:00,1.14757,1.14757,1.14751,1.14751,38600000.0
2006-02-20 21:26:00,1.1475,1.14758,1.1475,1.14751,70699999.0
2006-02-20 21:27:00,1.14748,1.14748,1.14741,1.14741,147499998.0
2006-02-20 21:28:00,1.14738,1.14741,1.14728,1.14732,439399998.0
2006-02-20 21:29:00,1.1473,1.1473,1.14725,1.14725,159100004.0
2006-02-20 21:30:00,1.1473,1.1473,1.14725,1.1473,125899999.0
2006-02-20 21:31:00,1.14731,1.14734,1.14724,1.14724,86200000.0
2006-02-20 21:32:00,1.14718,1.14718,1.14697,1.14703,258199995.0
2006-02-20 21:33:00,1.14705,1.14705,1.14695,1.14695,140299999.0
2006-02-20 21:34:00,1.147,1.147,1.147,1.147,107800000.0
2006-02-20 21:35:00,1.147,1.14703,1.147,1.147,92000001.0
2006-02-20 21:36:00,1.14697,1.147,1.14695,1.14695,82199999.0
2006-02-20 21:37:00,1.14701,1.14701,1.14673,1.14673,31100000.0
2006-02-20 21:38:00,1.1467,1.14675,1.1467,1.1467,130100003.0
2006-02-20 21:39:00,1.1467,1.14675,1.1467,1.1467,265499997.0
2006-02-20 21:40:00,1.1467,1.1467,1.14663,1.14665,330299998.0
2006-02-20 21:41:00,1.14672,1.14672,1.14668,1.1467,60699998.0
2006-02-20 21:42:00,1.14667,1.1467,1.14665,1.1467,141199999.0
2006-02-20 21:43:00,1.14676,1.14691,1.14675,1.14675,112000000.0
2006-02-20 21:44:00,1.14673,1.14673,1.14662,1.14662,163300004.0
2006-02-20 21:45:00,1.14663,1.14668,1.14662,1.14662,87100000.0
2006-02-20 21:46:00,1.14657,1.14657,1.14637,1.14638,190000003.0
2006-02-20 21:47:00,1.14638,1.14649,1.14638,1.14639,152400001.0
2006-02-20 21:48:00,1.14643,1.14654,1.1464,1.14641,87699999.0
2006-02-20 21:49:00,1.14642,1.14644,1.14631,1.14638,128699998.0
2006-02-20 21:50:00,1.14633,1.14636,1.14631,1.14633,117599999.0
2006-02-20 21:51:00,1.14632,1.14635,1.14625,1.14625,83999998.0
2006-02-20 21:52:00,1.14627,1.14641,1.14627,1.14639,86000002.0
2006-02-20 21:53:00,1.14637,1.14637,1.14622,1.14622,159300002.0
2006-02-20 21:54:00,1.1462,1.14628,1.14613,1.14616,111799998.0
2006-02-20 21:55:00,1.14618,1.14627,1.14614,1.14622,118799999.0
2006-02-20 21:56:00,1.14626,1.14628,1.1461,1.14628,110000001.0
2006-02-20 21:57:00,1.14621,1.14622,1.14615,1.14622,49400000.0
2006-02-20 21:58:00,1.14608,1.14616,1.146,1.14609,101000000.0
2006-02-20 21:59:00,1.14605,1.14615,1.146,1.1461,135200000.0
2006-02-20 22:00:00,1.14614,1.14627,1.14609,1.14613,221700003.0
2006-02-20 22:01:00,1.14617,1.14628,1.14615,1.14626,205000003.0
2006-02-20 22:02:00,1.14622,1.14636,1.14618,1.14618,378000006.0
2006-02-20 22:03:00,1.14615,1.14626,1.14615,1.1462,215500004.0
2006-02-20 22:04:00,1.14627,1.1463,1.14623,1.1463,122299999.0
2006-02-20 22:05:00,1.1463,1.14635,1.14625,1.14625,90099999.0
2006-02-20 22:06:00,1.14625,1.14635,1.14624,1.14627,146500001.0
2006-02-20 22:07:00,1.14631,1.14632,1.14615,1.14632,79500000.0
2006-02-20 22:08:00,1.14633,1.14634,1.14622,1.14627,114900002.0
2006-02-20 22:09:00,1.14617,1.14631,1.14616,1.14631,78100001.0
2006-02-20 22:10:00,1.14633,1.14633,1.14626,1.14628,81200000.0
2006-02-20 22:11:00,1.14628,1.14628,1.14624,1.14628,134000001.0
2006-02-20 22:12:00,1.14628,1.14628,1.1462,1.14628,121100001.0
2006-02-20 22:13:00,1.14627,1.14631,1.14622,1.14628,117499999.0
2006-02-20 22:14:00,1.14638,1.14647,1.14637,1.14644,110699998.0
2006-02-20 22:15:00,1.14648,1.14648,1.1464,1.14645,205400002.0
2006-02-20 22:16:00,1.14645,1.14648,1.1464,1.14648,245600000.0
2006-02-20 22:17:00,1.1464,1.1464,1.14629,1.14638,72300001.0
2006-02-20 22:18:00,1.14639,1.14651,1.14639,1.14649,40600000.0
2006-02-20 22:19:00,1.14645,1.14655,1.14645,1.1465,39400000.0
2006-02-20 22:20:00,1.1465,1.14655,1.1465,1.14655,85500000.0
2006-02-20 22:21:00,1.14653,1.14653,1.14634,1.14635,169599998.0
2006-02-20 22:22:00,1.14637,1.14654,1.14637,1.14652,84200000.0
2006-02-20 22:23:00,1.14658,1.14658,1.14653,1.14653,152600000.0
2006-02-20 22:24:00,1.1465,1.14655,1.1465,1.14655,151599999.0
2006-02-20 22:25:00,1.14658,1.14661,1.14655,1.14655,64499998.0
2006-02-20 22:26:00,1.1466,1.14665,1.1466,1.14665,8000000.0
2006-02-20 22:27:00,1.1466,1.14665,1.1466,1.1466,424800002.0
2006-02-20 22:28:00,1.14655,1.14655,1.14655,1.14655,8800000.0
2006-02-20 22:29:00,1.1466,1.14665,1.14655,1.14655,243999993.0
2006-02-20 22:30:00,1.14655,1.14655,1.1465,1.14655,81699999.0
2006-02-20 22:31:00,1.1466,1.1466,1.14655,1.14655,20800000.0
2006-02-20 22:32:00,1.14655,1.1466,1.1465,1.14653,184900000.0
2006-02-20 22:33:00,1.14655,1.1466,1.14655,1.1466,117000000.0
2006-02-20 22:34:00,1.14655,1.14665,1.14655,1.1466,389900003.0
2006-02-20 22:35:00,1.14663,1.14663,1.1465,1.14652,218000000.0
2006-02-20 22:36:00,1.1465,1.1465,1.14645,1.14645,108400000.0
2006-02-20 22:37:00,1.14645,1.1465,1.1464,1.1464,120300002.0
2006-02-20 22:38:00,1.14648,1.14659,1.14646,1.14657,80100000.0
2006-02-20 22:39:00,1.14665,1.14665,1.14655,1.14655,221700003.0
2006-02-20 22:40:00,1.14665,1.14665,1.14655,1.14655,72500000.0
2006-02-20 22:41:00,1.14655,1.14655,1.1465,1.1465,71700000.0
2006-02-20 22:42:00,1.14655,1.14655,1.14655,1.14655,46200001.0
2006-02-20 22:43:00,1.14655,1.14665,1.1465,1.1466,306599996.0
2006-02-20 22:44:00,1.1466,1.14665,1.14655,1.14655,151999999.0
2006-02-20 22:45:00,1.14655,1.1466,1.14655,1.1466,2700000.0
2006-02-20 22:46:00,1.14663,1.14663,1.1465,1.1466,39800000.0
2006-02-20 22:47:00,1.14655,1.14655,1.1465,1.1465,20100001.0
2006-02-20 22:48:00,1.1466,1.1466,1.14655,1.14655,72100001.0
2006-02-20 22:49:00,1.1466,1.1466,1.14655,1.14655,95400002.0
2006-02-20 22:50:00,1.14659,1.14661,1.14647,1.14647,70200002.0
2006-02-20 22:51:00,1.14653,1.14655,1.1464,1.14645,66999999.0
2006-02-20 22:52:00,1.14645,1.1465,1.1464,1.1464,160100001.0
2006-02-20 22:53:00,1.14645,1.14655,1.1464,1.14645,28000000.0
2006-02-20 22:54:00,1.14645,1.1465,1.14645,1.14645,175399998.0
2006-02-20 22:55:00,1.14655,1.14676,1.14655,1.14665,234800000.0
2006-02-20 22:56:00,1.14675,1.14675,1.1467,1.1467,71700000.0
2006-02-20 22:57:00,1.14667,1.1467,1.14662,1.14662,220599999.0
2006-02-20 22:58:00,1.14672,1.14678,1.14663,1.14678,130300002.0
2006-02-20 22:59:00,1.14678,1.14681,1.14655,1.14659,87299998.0
2006-02-20 23:00:00,1.14643,1.14643,1.14642,1.14642,42200001.0
2006-02-20 23:01:00,1.14663,1.1467,1.14663,1.14669,91399999.0
2006-02-20 23:02:00,1.14672,1.1468,1.1467,1.14678,116500001.0
2006-02-20 23:03:00,1.14681,1.14681,1.14674,1.14674,8100000.0
2006-02-20 23:04:00,1.1467,1.1467,1.1467,1.1467,45000000.0
2006-02-20 23:05:00,1.1467,1.1467,1.14663,1.14665,137799999.0
2006-02-20 23:06:00,1.1467,1.14675,1.1466,1.1467,134500000.0
2006-02-20 23:07:00,1.1467,1.14678,1.14663,1.14678,73400000.0
2006-02-20 23:08:00,1.14678,1.14679,1.14669,1.14679,64499999.0
2006-02-20 23:09:00,1.1468,1.14693,1.14675,1.14693,123799997.0
2006-02-20 23:10:00,1.14692,1.14692,1.14685,1.14685,21500000.0
2006-02-20 23:11:00,1.14683,1.14698,1.14683,1.14698,28099999.0
2006-02-20 23:12:00,1.1469,1.14695,1.14685,1.14692,119100000.0
2006-02-20 23:13:00,1.14689,1.14691,1.1468,1.14688,119100002.0
2006-02-20 23:14:00,1.14677,1.14686,1.14677,1.14684,25600000.0
2006-02-20 23:15:00,1.14688,1.14688,1.14678,1.1468,59100001.0
2006-02-20 23:16:00,1.14681,1.14697,1.1468,1.14697,48300000.0
2006-02-20 23:17:00,1.14694,1.14699,1.14687,1.14687,81000000.0
2006-02-20 23:18:00,1.1469,1.1469,1.1469,1.1469,35099998.0
2006-02-20 23:19:00,1.1469,1.1469,1.1469,1.1469,800000.0
2006-02-20 23:20:00,1.14688,1.14688,1.14682,1.14682,90599999.0
2006-02-20 23:21:00,1.14688,1.14696,1.14687,1.1469,35000000.0
2006-02-20 23:22:00,1.14692,1.147,1.14683,1.14691,120899998.0
2006-02-20 23:23:00,1.14688,1.14709,1.14687,1.14705,105299999.0
2006-02-20 23:24:00,1.14699,1.14699,1.14683,1.14692,155000001.0
2006-02-20 23:25:00,1.14708,1.14708,1.14695,1.14695,112800001.0
2006-02-20 23:26:00,1.14695,1.14705,1.14692,1.147,67300001.0
2006-02-20 23:27:00,1.14699,1.14703,1.14694,1.14694,149899999.0
2006-02-20 23:28:00,1.14692,1.14695,1.14685,1.14687,154500001.0
2006-02-20 23:29:00,1.14695,1.14695,1.14693,1.14693,16700000.0
2006-02-20 23:30:00,1.1469,1.14695,1.1469,1.1469,28700000.0
2006-02-20 23:31:00,1.14698,1.14702,1.14698,1.14702,14400000.0
2006-02-20 23:32:00,1.14711,1.14727,1.14702,1.14727,62899998.0
2006-02-20 23:33:00,1.14729,1.14737,1.14729,1.14737,75000000.0
2006-02-20 23:34:00,1.1473,1.14735,1.14725,1.14735,38799999.0
2006-02-20 23:35:00,1.1472,1.14732,1.1472,1.1473,122299999.0
2006-02-20 23:36:00,1.14725,1.1473,1.14725,1.1473,51900000.0
2006-02-20 23:37:00,1.14729,1.14736,1.14729,1.14736,80399997.0
2006-02-20 23:38:00,1.14732,1.14745,1.14732,1.1474,134299999.0
2006-02-20 23:39:00,1.14737,1.1474,1.14737,1.1474,24300000.0
2006-02-20 23:40:00,1.14729,1.1473,1.14718,1.1473,105100002.0
2006-02-20 23:41:00,1.14726,1.14735,1.14722,1.14725,108700002.0
2006-02-20 23:42:00,1.1473,1.14735,1.14722,1.1473,68299999.0
2006-02-20 23:43:00,1.1473,1.14735,1.1473,1.1473,37800000.0
2006-02-20 23:44:00,1.1473,1.14735,1.14725,1.14728,101000001.0
2006-02-20 23:45:00,1.14738,1.14738,1.14725,1.1473,120300000.0
2006-02-20 23:46:00,1.14725,1.14725,1.14725,1.14725,23900000.0
2006-02-20 23:47:00,1.14737,1.14743,1.14737,1.14743,5800000.0
2006-02-20 23:48:00,1.14749,1.14751,1.14745,1.14751,81200002.0
2006-02-20 23:49:00,1.14751,1.14752,1.14746,1.14752,73500000.0
2006-02-20 23:50:00,1.14765,1.14765,1.14765,1.14765,19900000.0
2006-02-20 23:51:00,1.1476,1.14765,1.14753,1.14753,107900001.0
2006-02-20 23:52:00,1.14752,1.1476,1.14752,1.14755,29700000.0
2006-02-20 23:53:00,1.14753,1.14757,1.1474,1.14757,119000002.0
2006-02-20 23:54:00,1.1476,1.1476,1.1476,1.1476,14300000.0
2006-02-20 23:55:00,1.14752,1.14768,1.14749,1.14768,55399999.0
2006-02-20 23:56:00,1.1475,1.14757,1.14747,1.14747,39400000.0
2006-02-20 23:57:00,1.14758,1.14758,1.14748,1.14748,97300001.0
2006-02-20 23:58:00,1.14745,1.1476,1.14745,1.1476,49000000.0
2006-02-20 23:59:00,1.14752,1.14752,1.14751,1.14751,3600000.0
2006-02-21 00:00:00,1.14755,1.14755,1.1475,1.1475,68500001.0
2006-02-21 00:01:00,1.14765,1.14785,1.14763,1.14778,87000001.0
2006-02-21 00:02:00,1.14769,1.14788,1.14769,1.14786,42200000.0
2006-02-21 00:03:00,1.14777,1.14788,1.14749,1.14757,69200001.0
2006-02-21 00:04:00,1.14765,1.14778,1.14734,1.14757,160100003.0
2006-02-21 00:05:00,1.14769,1.14774,1.14728,1.14769,174600001.0
2006-02-21 00:06:00,1.14762,1.14762,1.14747,1.14747,75900003.0
2006-02-21 00:07:00,1.14757,1.14779,1.14749,1.1476,212399999.0
2006-02-21 00:08:00,1.14764,1.14764,1.14747,1.1476,92399999.0
2006-02-21 00:09:00,1.14755,1.14765,1.14745,1.14765,112299998.0
2006-02-21 00:10:00,1.14767,1.14773,1.14756,1.14767,134099998.0
2006-02-21 00:11:00,1.14764,1.14773,1.14747,1.14747,37500000.0
2006-02-21 00:12:00,1.14776,1.14786,1.14756,1.1477,151000000.0
2006-02-21 00:13:00,1.1477,1.14778,1.1476,1.14771,169799999.0
2006-02-21 00:14:00,1.14768,1.14786,1.14757,1.1477,99499999.0
2006-02-21 00:15:00,1.14782,1.14794,1.14765,1.14766,126200002.0
2006-02-21 00:16:00,1.1476,1.14778,1.14745,1.14778,46600000.0
2006-02-21 00:17:00,1.14783,1.14785,1.14765,1.14765,72600000.0
2006-02-21 00:18:00,1.14777,1.14777,1.14744,1.14763,79700000.0
2006-02-21 00:19:00,1.14772,1.14774,1.14758,1.14771,99600002.0
2006-02-21 00:20:00,1.14755,1.14817,1.14752,1.14817,174000001.0
2006-02-21 00:21:00,1.14778,1.14803,1.14764,1.14793,101600000.0
2006-02-21 00:22:00,1.1476,1.14766,1.14754,1.14757,43300000.0
2006-02-21 00:23:00,1.1476,1.14765,1.14755,1.14765,152600004.0
2006-02-21 00:24:00,1.14765,1.14765,1.14755,1.1476,107699998.0
2006-02-21 00:25:00,1.14757,1.14765,1.14753,1.1476,88899999.0
2006-02-21 00:26:00,1.14763,1.14766,1.14762,1.14762,51900000.0
2006-02-21 00:27:00,1.1477,1.1477,1.14765,1.1477,78800001.0
2006-02-21 00:28:00,1.1477,1.1477,1.14765,1.1477,103900003.0
2006-02-21 00:29:00,1.14764,1.14765,1.14722,1.14722,35300000.0
2006-02-21 00:30:00,1.14715,1.1472,1.14712,1.14715,20600000.0
2006-02-21 00:31:00,1.14725,1.1474,1.14724,1.14732,80600001.0
2006-02-21 00:32:00,1.1474,1.1474,1.1474,1.1474,11300000.0
2006-02-21 00:33:00,1.14734,1.14734,1.14734,1.14734,20700000.0
2006-02-21 00:34:00,1.14735,1.14737,1.14722,1.14737,83700003.0
2006-02-21 00:35:00,1.14732,1.14732,1.1473,1.1473,37100000.0
2006-02-21 00:36:00,1.14723,1.1474,1.14722,1.14729,105799999.0
2006-02-21 00:37:00,1.14738,1.14745,1.14738,1.14745,13500000.0
2006-02-21 00:38:00,1.14735,1.1474,1.14732,1.14737,70600000.0
2006-02-21 00:39:00,1.14735,1.14735,1.14732,1.14732,16200000.0
2006-02-21 00:40:00,1.14737,1.14742,1.14737,1.1474,39099999.0
2006-02-21 00:41:00,1.1474,1.14745,1.1474,1.14745,28200000.0
2006-02-21 00:42:00,1.14741,1.14741,1.14734,1.14734,31600000.0
2006-02-21 00:43:00,1.1473,1.14735,1.14725,1.14735,105800000.0
2006-02-21 00:44:00,1.14725,1.14732,1.14725,1.1473,90499999.0
2006-02-21 00:45:00,1.1473,1.14735,1.14722,1.1473,63799999.0
2006-02-21 00:46:00,1.14735,1.14735,1.14735,1.14735,27500000.0
2006-02-21 00:47:00,1.14732,1.1474,1.14727,1.14737,126100000.0
2006-02-21 00:48:00,1.14733,1.14742,1.14732,1.14742,74800001.0
2006-02-21 00:49:00,1.1474,1.1474,1.14733,1.14733,66500000.0
2006-02-21 00:50:00,1.14739,1.14739,1.14685,1.14685,183600000.0
2006-02-21 00:51:00,1.1468,1.14685,1.14672,1.14672,49100002.0
2006-02-21 00:52:00,1.14686,1.14728,1.14686,1.14728,57000001.0
2006-02-21 00:53:00,1.14735,1.1474,1.14735,1.1474,73000000.0
2006-02-21 00:54:00,1.14745,1.14745,1.14735,1.14742,132500000.0
2006-02-21 00:55:00,1.1474,1.14745,1.14735,1.14735,71600001.0
2006-02-21 00:56:00,1.14737,1.1474,1.14732,1.14737,121099999.0
2006-02-21 00:57:00,1.1474,1.14745,1.14732,1.14742,127099999.0
2006-02-21 00:58:00,1.14735,1.1474,1.14735,1.1474,56299999.0
2006-02-21 00:59:00,1.1474,1.14745,1.1474,1.1474,20800000.0
2006-02-21 01:00:00,1.14737,1.14738,1.14716,1.14722,80000000.0
2006-02-21 01:01:00,1.14718,1.14727,1.14712,1.14727,62400000.0
2006-02-21 01:02:00,1.14729,1.1473,1.14721,1.14722,102700001.0
2006-02-21 01:03:00,1.14727,1.14733,1.14718,1.14733,57699999.0
2006-02-21 01:04:00,1.1473,1.14735,1.14725,1.1473,74500000.0
2006-02-21 01:05:00,1.14735,1.14735,1.14715,1.1473,95499999.0
2006-02-21 01:06:00,1.14721,1.14724,1.14721,1.14724,41400002.0
2006-02-21 01:07:00,1.1472,1.1472,1.1472,1.1472,10400000.0
2006-02-21 01:08:00,1.1472,1.14725,1.14715,1.14725,137300001.0
2006-02-21 01:09:00,1.14722,1.14755,1.14722,1.14755,58300001.0
2006-02-21 01:10:00,1.14759,1.14759,1.14758,1.14758,8700000.0
2006-02-21 01:11:00,1.14745,1.14745,1.14734,1.14734,50200000.0
2006-02-21 01:12:00,1.14728,1.14732,1.14721,1.14723,88800000.0
2006-02-21 01:13:00,1.1473,1.1473,1.1473,1.1473,800000.0
2006-02-21 01:14:00,1.1473,1.1474,1.14724,1.1473,176600001.0
2006-02-21 01:15:00,1.14727,1.14727,1.14717,1.14717,75500002.0
2006-02-21 01:16:00,1.14718,1.1472,1.14712,1.14715,149900000.0
2006-02-21 01:17:00,1.14723,1.14723,1.14719,1.14722,92300003.0
2006-02-21 01:18:00,1.14727,1.14732,1.14723,1.14728,111100001.0
2006-02-21 01:19:00,1.14718,1.14725,1.14711,1.1472,203400000.0
2006-02-21 01:20:00,1.14712,1.1472,1.14712,1.14715,17500000.0
2006-02-21 01:21:00,1.14715,1.14715,1.14707,1.14707,26800000.0
2006-02-21 01:22:00,1.1471,1.1471,1.1471,1.1471,45500000.0
2006-02-21 01:23:00,1.14708,1.14716,1.14705,1.1471,44800000.0
2006-02-21 01:24:00,1.1471,1.1471,1.14702,1.14702,53800000.0
2006-02-21 01:25:00,1.14711,1.14715,1.14703,1.14708,69400000.0
2006-02-21 01:26:00,1.14705,1.14716,1.14705,1.14707,76200001.0
2006-02-21 01:27:00,1.1471,1.1471,1.14703,1.14705,37300000.0
2006-02-21 01:28:00,1.14713,1.14717,1.14708,1.14709,83200003.0
2006-02-21 01:29:00,1.14715,1.14715,1.14703,1.1471,88800002.0
2006-02-21 01:30:00,1.14703,1.14705,1.14703,1.14705,32399999.0
2006-02-21 01:31:00,1.1471,1.1471,1.14705,1.1471,21800000.0
2006-02-21 01:32:00,1.1471,1.14715,1.1471,1.14715,49399998.0
2006-02-21 01:33:00,1.1471,1.1471,1.14708,1.14708,64000000.0
2006-02-21 01:34:00,1.1471,1.1471,1.14705,1.14705,39800001.0
2006-02-21 01:35:00,1.14715,1.14715,1.1471,1.1471,58600001.0
2006-02-21 01:36:00,1.14715,1.14715,1.14705,1.1471,46800000.0
2006-02-21 01:37:00,1.14703,1.1471,1.14703,1.1471,8800000.0
2006-02-21 01:38:00,1.14705,1.14711,1.14703,1.14703,110999997.0
2006-02-21 01:39:00,1.14698,1.14705,1.14698,1.14705,38100000.0
2006-02-21 01:40:00,1.14694,1.14709,1.14694,1.14709,64100000.0
2006-02-21 01:41:00,1.14713,1.14713,1.14697,1.14713,166800000.0
2006-02-21 01:42:00,1.1471,1.1471,1.1471,1.1471,25700001.0
2006-02-21 01:43:00,1.1471,1.14718,1.1471,1.14718,30600000.0
2006-02-21 01:44:00,1.14707,1.1471,1.14705,1.1471,10400000.0
2006-02-21 01:45:00,1.1471,1.1471,1.1471,1.1471,13600000.0
2006-02-21 01:46:00,1.14705,1.14715,1.14705,1.1471,72800002.0
2006-02-21 01:47:00,1.14703,1.14712,1.147,1.14712,51900000.0
2006-02-21 01:48:00,1.14715,1.14715,1.14708,1.1471,94800000.0
2006-02-21 01:49:00,1.14715,1.14715,1.1471,1.1471,39600000.0
2006-02-21 01:50:00,1.14707,1.14715,1.14707,1.14715,27200000.0
2006-02-21 01:51:00,1.14712,1.14712,1.14705,1.14705,32700001.0
2006-02-21 01:52:00,1.1471,1.14715,1.14705,1.14715,64300001.0
2006-02-21 01:53:00,1.1471,1.1471,1.1471,1.1471,45100001.0
2006-02-21 01:54:00,1.1471,1.1471,1.14705,1.1471,15200000.0
2006-02-21 01:55:00,1.147,1.14715,1.147,1.14715,60099998.0
2006-02-21 01:56:00,1.1471,1.1471,1.1471,1.1471,4000000.0
2006-02-21 01:57:00,1.14715,1.14715,1.14703,1.14705,90000002.0
2006-02-21 01:58:00,1.14714,1.14714,1.14708,1.14708,67000000.0
2006-02-21 01:59:00,1.14715,1.1472,1.14715,1.1472,58399997.0
2006-02-21 02:00:00,1.1471,1.1472,1.14706,1.14706,121700005.0
2006-02-21 02:01:00,1.14713,1.14713,1.14713,1.14713,800000.0
2006-02-21 02:02:00,1.1471,1.1471,1.1471,1.1471,25500001.0
2006-02-21 02:03:00,1.14708,1.14715,1.147,1.14712,108799999.0
2006-02-21 02:04:00,1.1471,1.1471,1.14707,1.14707,15200000.0
2006-02-21 02:05:00,1.14713,1.14713,1.14697,1.14702,146100003.0
2006-02-21 02:06:00,1.14688,1.14709,1.14688,1.14709,68299998.0
2006-02-21 02:07:00,1.14715,1.14715,1.14703,1.14705,73699999.0
2006-02-21 02:08:00,1.1471,1.1471,1.14705,1.14705,108900002.0
2006-02-21 02:09:00,1.1471,1.1471,1.14705,1.14705,26300000.0
2006-02-21 02:10:00,1.14708,1.14718,1.14708,1.1471,79299999.0
2006-02-21 02:11:00,1.1471,1.1471,1.14705,1.1471,96099998.0
2006-02-21 02:12:00,1.14705,1.14705,1.14692,1.14698,129200005.0
2006-02-21 02:13:00,1.14699,1.14699,1.14695,1.14695,50499999.0
2006-02-21 02:14:00,1.14688,1.14688,1.14674,1.14686,61900000.0
2006-02-21 02:15:00,1.14697,1.14703,1.14689,1.14703,66700003.0
2006-02-21 02:16:00,1.14702,1.14702,1.14693,1.14697,32000000.0
2006-02-21 02:17:00,1.14705,1.14705,1.14702,1.14702,2400000.0
2006-02-21 02:18:00,1.147,1.147,1.14686,1.14686,54900000.0
2006-02-21 02:19:00,1.1468,1.14689,1.14676,1.14684,107699999.0
2006-02-21 02:20:00,1.14675,1.14701,1.14675,1.14701,62300000.0
2006-02-21 02:21:00,1.14691,1.14694,1.14691,1.14694,42899999.0
2006-02-21 02:22:00,1.1469,1.14695,1.14685,1.14695,121699996.0
2006-02-21 02:23:00,1.14688,1.14695,1.1468,1.14695,88900000.0
2006-02-21 02:24:00,1.14683,1.14683,1.14662,1.14674,41200000.0
2006-02-21 02:25:00,1.14665,1.14672,1.14665,1.14672,16000000.0
2006-02-21 02:26:00,1.1467,1.1467,1.14665,1.14665,24799999.0
2006-02-21 02:27:00,1.1467,1.1467,1.1467,1.1467,16900000.0
2006-02-21 02:28:00,1.14645,1.14645,1.14638,1.14638,17400001.0
2006-02-21 02:29:00,1.14615,1.14623,1.14608,1.14619,104899996.0
2006-02-21 02:30:00,1.14625,1.1463,1.14624,1.14628,80000000.0
2006-02-21 02:31:00,1.14633,1.14642,1.14633,1.14637,71400001.0
2006-02-21 02:32:00,1.14636,1.14637,1.14624,1.14637,151599998.0
2006-02-21 02:33:00,1.14642,1.14642,1.14632,1.14637,77100000.0
2006-02-21 02:34:00,1.14638,1.1464,1.14635,1.1464,115200000.0
2006-02-21 02:35:00,1.14645,1.14658,1.14645,1.14645,78300001.0
2006-02-21 02:36:00,1.1465,1.1465,1.1465,1.1465,45999999.0
2006-02-21 02:37:00,1.14662,1.14662,1.14658,1.14658,59799999.0
2006-02-21 02:38:00,1.14665,1.14667,1.14659,1.14662,106899999.0
2006-02-21 02:39:00,1.14662,1.14681,1.1466,1.14681,64799999.0
2006-02-21 02:40:00,1.14672,1.14675,1.14672,1.14675,34400000.0
2006-02-21 02:41:00,1.14686,1.14688,1.14674,1.1468,125600002.0
2006-02-21 02:42:00,1.14682,1.14693,1.14682,1.14693,47900002.0
2006-02-21 02:43:00,1.14697,1.14703,1.14693,1.147,170699998.0
2006-02-21 02:44:00,1.14702,1.14702,1.14687,1.14692,104899999.0
2006-02-21 02:45:00,1.14695,1.14695,1.14695,1.14695,2400000.0
2006-02-21 02:46:00,1.14693,1.14693,1.14689,1.14693,81500002.0
2006-02-21 02:47:00,1.14688,1.14688,1.14685,1.14685,8800000.0
2006-02-21 02:48:00,1.14695,1.14701,1.1469,1.14697,63700000.0
2006-02-21 02:49:00,1.14705,1.14705,1.147,1.147,21600000.0
2006-02-21 02:50:00,1.14696,1.14696,1.14689,1.14691,28799999.0
2006-02-21 02:51:00,1.14688,1.147,1.14685,1.14685,71200001.0
2006-02-21 02:52:00,1.14687,1.14695,1.1468,1.14695,47100000.0
2006-02-21 02:53:00,1.14688,1.14708,1.14688,1.14708,80299999.0
2006-02-21 02:54:00,1.14715,1.14727,1.1471,1.14727,145099999.0
2006-02-21 02:55:00,1.14742,1.14751,1.14742,1.14742,21800000.0
2006-02-21 02:56:00,1.14741,1.14741,1.14734,1.14734,17500001.0
2006-02-21 02:57:00,1.14737,1.14738,1.14737,1.14738,4500000.0
2006-02-21 02:58:00,1.14748,1.1475,1.14737,1.14747,120199999.0
2006-02-21 02:59:00,1.14747,1.14747,1.14714,1.1472,124299999.0
2006-02-21 03:00:00,1.1471,1.14715,1.147,1.14715,59799999.0
2006-02-21 03:01:00,1.1471,1.1471,1.1471,1.1471,54400000.0
2006-02-21 03:02:00,1.14712,1.14723,1.14704,1.14723,166799998.0
2006-02-21 03:03:00,1.14721,1.14725,1.14705,1.14725,120399998.0
2006-02-21 03:04:00,1.14733,1.14733,1.14721,1.14721,105200000.0
2006-02-21 03:05:00,1.14722,1.14726,1.14715,1.14715,43499999.0
2006-02-21 03:06:00,1.14721,1.14738,1.14721,1.14725,147599998.0
2006-02-21 03:07:00,1.14728,1.14728,1.14728,1.14728,18299999.0
2006-02-21 03:08:00,1.14735,1.14735,1.1472,1.14722,101899999.0
2006-02-21 03:09:00,1.14731,1.14738,1.14729,1.14738,50200001.0
2006-02-21 03:10:00,1.14737,1.14737,1.14737,1.14737,15200000.0
2006-02-21 03:11:00,1.14745,1.14745,1.14735,1.14735,11200000.0
2006-02-21 03:12:00,1.1474,1.14745,1.1474,1.14742,44699999.0
2006-02-21 03:13:00,1.1475,1.1475,1.14738,1.14738,31000000.0
2006-02-21 03:14:00,1.14743,1.14752,1.14741,1.14743,115399998.0
2006-02-21 03:15:00,1.14745,1.1475,1.14743,1.14743,95900002.0
2006-02-21 03:16:00,1.14749,1.14765,1.14749,1.14756,44300001.0
2006-02-21 03:17:00,1.14752,1.14755,1.14745,1.14745,30500000.0
2006-02-21 03:18:00,1.14755,1.14755,1.14742,1.14753,89200000.0
2006-02-21 03:19:00,1.14745,1.1475,1.14745,1.1475,44700000.0
2006-02-21 03:20:00,1.14755,1.14755,1.1475,1.1475,38300000.0
2006-02-21 03:21:00,1.14752,1.14755,1.14745,1.14755,178400003.0
2006-02-21 03:22:00,1.14753,1.14757,1.1475,1.14752,66199999.0
2006-02-21 03:23:00,1.1475,1.14765,1.1475,1.14752,111100002.0
2006-02-21 03:24:00,1.14752,1.14758,1.14744,1.14744,75399998.0
2006-02-21 03:25:00,1.1474,1.14745,1.14735,1.14743,72100002.0
2006-02-21 03:26:00,1.14743,1.14745,1.14735,1.1474,140399999.0
2006-02-21 03:27:00,1.14734,1.14734,1.14734,1.14734,57799999.0
2006-02-21 03:28:00,1.1473,1.1473,1.1473,1.1473,45199999.0
2006-02-21 03:29:00,1.1473,1.1473,1.1472,1.14723,40400001.0
2006-02-21 03:30:00,1.1473,1.14738,1.14725,1.14725,121400000.0
2006-02-21 03:31:00,1.14725,1.1473,1.1472,1.1473,63100001.0
2006-02-21 03:32:00,1.14737,1.14743,1.14737,1.14743,5900000.0
2006-02-21 03:33:00,1.14739,1.14746,1.14739,1.14745,64899998.0
2006-02-21 03:34:00,1.14748,1.14753,1.14745,1.14745,144200005.0
2006-02-21 03:35:00,1.14735,1.14747,1.14735,1.14747,12890000.0
2006-02-21 03:36:00,1.14743,1.14755,1.14743,1.14755,15700000.0
2006-02-21 03:37:00,1.1475,1.1475,1.1475,1.1475,4000000.0
2006-02-21 03:38:00,1.14742,1.14748,1.14742,1.14748,20000000.0
2006-02-21 03:39:00,1.1474,1.14745,1.14738,1.1474,113400002.0
2006-02-21 03:40:00,1.14734,1.1475,1.14734,1.14748,91200001.0
2006-02-21 03:41:00,1.1475,1.14755,1.14745,1.14755,164800000.0
2006-02-21 03:42:00,1.14745,1.1475,1.14745,1.1475,31100000.0
2006-02-21 03:43:00,1.14755,1.14755,1.14742,1.14742,18300000.0
2006-02-21 03:44:00,1.14753,1.14753,1.14749,1.14749,27100000.0
2006-02-21 03:45:00,1.14754,1.14762,1.14748,1.1476,90999999.0
2006-02-21 03:46:00,1.14772,1.14779,1.1476,1.14762,134200001.0
2006-02-21 03:47:00,1.14775,1.14778,1.14771,1.14773,78499999.0
2006-02-21 03:48:00,1.14765,1.14772,1.14765,1.14765,77899998.0
2006-02-21 03:49:00,1.14768,1.14769,1.14762,1.14763,82799999.0
2006-02-21 03:50:00,1.14763,1.14774,1.14759,1.14774,89499998.0
2006-02-21 03:51:00,1.1477,1.1477,1.1477,1.1477,2400000.0
2006-02-21 03:52:00,1.14765,1.14765,1.14765,1.14765,23900000.0
2006-02-21 03:53:00,1.14772,1.14773,1.14758,1.14773,50600001.0
2006-02-21 03:54:00,1.14768,1.14768,1.14759,1.14768,83599998.0
2006-02-21 03:55:00,1.14763,1.14767,1.14763,1.14767,35900000.0
2006-02-21 03:56:00,1.1476,1.14771,1.1476,1.14764,49400000.0
2006-02-21 03:57:00,1.14768,1.14768,1.14762,1.14768,90800000.0
2006-02-21 03:58:00,1.14759,1.14768,1.14759,1.14768,27900001.0
2006-02-21 03:59:00,1.14757,1.1477,1.14757,1.14764,87089998.0
2006-02-21 04:00:00,1.14762,1.14772,1.14758,1.14758,101700001.0
2006-02-21 04:01:00,1.1477,1.1477,1.14762,1.14762,51000000.0
2006-02-21 04:02:00,1.14772,1.14772,1.14768,1.14768,12800000.0
2006-02-21 04:03:00,1.14762,1.14767,1.14752,1.14753,68300000.0
2006-02-21 04:04:00,1.14752,1.14752,1.14738,1.14738,27900000.0
2006-02-21 04:05:00,1.1474,1.14747,1.1474,1.14743,78600002.0
2006-02-21 04:06:00,1.14746,1.14758,1.14745,1.14745,42100000.0
2006-02-21 04:07:00,1.1474,1.14745,1.14735,1.14745,65100001.0
2006-02-21 04:08:00,1.14735,1.1474,1.14735,1.1474,21599999.0
2006-02-21 04:09:00,1.14744,1.14751,1.14744,1.1475,64200000.0
2006-02-21 04:10:00,1.1475,1.1475,1.1474,1.1475,132100000.0
2006-02-21 04:11:00,1.14745,1.1475,1.14745,1.1475,29700000.0
2006-02-21 04:12:00,1.14752,1.14755,1.14745,1.1475,169400003.0
2006-02-21 04:13:00,1.14758,1.14758,1.14756,1.14758,64099999.0
2006-02-21 04:14:00,1.14758,1.14758,1.14744,1.14744,72999997.0
2006-02-21 04:15:00,1.14745,1.14745,1.14745,1.14745,22299999.0
2006-02-21 04:16:00,1.14745,1.1475,1.14745,1.1475,33800000.0
2006-02-21 04:17:00,1.1474,1.14748,1.1474,1.14748,6400000.0
2006-02-21 04:18:00,1.14755,1.14764,1.14753,1.14762,83900000.0
2006-02-21 04:19:00,1.14761,1.14766,1.14742,1.14766,60200000.0
2006-02-21 04:20:00,1.14779,1.14779,1.14776,1.14776,24800000.0
2006-02-21 04:21:00,1.14773,1.14777,1.14767,1.14769,140900000.0
2006-02-21 04:22:00,1.14765,1.14775,1.14762,1.14772,167300001.0
2006-02-21 04:23:00,1.1477,1.1477,1.14765,1.14765,112000005.0
2006-02-21 04:24:00,1.14765,1.14775,1.14765,1.14765,68399999.0
2006-02-21 04:25:00,1.1477,1.1477,1.1477,1.1477,43900000.0
2006-02-21 04:26:00,1.14765,1.14765,1.14765,1.14765,12000000.0
2006-02-21 04:27:00,1.1477,1.14778,1.1477,1.14778,42899999.0
2006-02-21 04:28:00,1.14763,1.14777,1.14763,1.14777,5400000.0
2006-02-21 04:29:00,1.1478,1.14782,1.1477,1.14775,101800001.0
2006-02-21 04:30:00,1.14785,1.14785,1.14775,1.14775,68600002.0
2006-02-21 04:31:00,1.14785,1.14785,1.14775,1.1478,65400000.0
2006-02-21 04:32:00,1.14772,1.14783,1.14772,1.1478,50600000.0
2006-02-21 04:33:00,1.14775,1.1478,1.1477,1.14775,72700000.0
2006-02-21 04:34:00,1.1478,1.14785,1.14775,1.1478,56700002.0
2006-02-21 04:35:00,1.14778,1.14778,1.14774,1.14774,12000000.0
2006-02-21 04:36:00,1.14767,1.14775,1.14767,1.14775,40399999.0
2006-02-21 04:37:00,1.1477,1.14772,1.1477,1.14772,70200000.0
2006-02-21 04:38:00,1.1477,1.14775,1.14768,1.1477,106800000.0
2006-02-21 04:39:00,1.14768,1.1477,1.14768,1.1477,44500002.0
2006-02-21 04:40:00,1.14768,1.1477,1.14765,1.14765,49600002.0
2006-02-21 04:41:00,1.1477,1.1477,1.14765,1.14765,107800004.0
2006-02-21 04:42:00,1.1477,1.1477,1.1477,1.1477,73200001.0
2006-02-21 04:43:00,1.14768,1.14775,1.1476,1.1477,89399999.0
2006-02-21 04:44:00,1.1477,1.1477,1.1477,1.1477,30599999.0
2006-02-21 04:45:00,1.14765,1.14765,1.14765,1.14765,800000.0
2006-02-21 04:46:00,1.1477,1.14772,1.14765,1.1477,113600000.0
2006-02-21 04:47:00,1.14765,1.14775,1.14765,1.14767,53600000.0
2006-02-21 04:48:00,1.1477,1.1477,1.14765,1.14765,67999999.0
2006-02-21 04:49:00,1.1477,1.1477,1.14762,1.14765,71200000.0
2006-02-21 04:50:00,1.14765,1.14775,1.14765,1.14765,42300001.0
2006-02-21 04:51:00,1.14775,1.14775,1.14765,1.1477,94500001.0
2006-02-21 04:52:00,1.1477,1.1477,1.1476,1.14767,48699999.0
2006-02-21 04:53:00,1.14767,1.14775,1.14765,1.1477,52600000.0
2006-02-21 04:54:00,1.1477,1.14772,1.14765,1.1477,89400000.0
2006-02-21 04:55:00,1.14765,1.14775,1.14765,1.14772,76300000.0
2006-02-21 04:56:00,1.14765,1.14775,1.14762,1.1477,74100000.0
2006-02-21 04:57:00,1.14775,1.14775,1.14765,1.1477,68899999.0
2006-02-21 04:58:00,1.1477,1.1477,1.1477,1.1477,32500000.0
2006-02-21 04:59:00,1.14764,1.14765,1.14756,1.14765,193399999.0
2006-02-21 05:00:00,1.14773,1.14794,1.14767,1.14767,109200001.0
2006-02-21 05:01:00,1.1477,1.1477,1.14765,1.1477,138099999.0
2006-02-21 05:02:00,1.1477,1.14777,1.14763,1.1477,80600000.0
2006-02-21 05:03:00,1.14772,1.14775,1.14772,1.14775,11200000.0
2006-02-21 05:04:00,1.14765,1.14775,1.14765,1.1477,55300001.0
2006-02-21 05:05:00,1.1477,1.1477,1.1477,1.1477,18400000.0
2006-02-21 05:06:00,1.1477,1.1477,1.1477,1.1477,2400000.0
2006-02-21 05:07:00,1.14781,1.14781,1.14771,1.1478,102700003.0
2006-02-21 05:08:00,1.1479,1.1479,1.14783,1.14783,49900001.0
2006-02-21 05:09:00,1.1479,1.14795,1.14782,1.14783,152900001.0
2006-02-21 05:10:00,1.14785,1.1479,1.14782,1.14788,80399999.0
2006-02-21 05:11:00,1.14796,1.14796,1.14791,1.14791,4800000.0
2006-02-21 05:12:00,1.14802,1.14805,1.148,1.148,48500001.0
2006-02-21 05:13:00,1.14792,1.14802,1.14792,1.14798,42700000.0
2006-02-21 05:14:00,1.14802,1.14802,1.14795,1.148,45399998.0
2006-02-21 05:15:00,1.14795,1.148,1.14793,1.14793,90700001.0
2006-02-21 05:16:00,1.14805,1.14807,1.14795,1.14795,69700000.0
2006-02-21 05:17:00,1.14797,1.14797,1.14786,1.14786,93599997.0
2006-02-21 05:18:00,1.14785,1.14785,1.14771,1.14771,62500000.0
2006-02-21 05:19:00,1.1477,1.1477,1.14762,1.14762,50899999.0
2006-02-21 05:20:00,1.14776,1.14776,1.14757,1.14761,68199997.0
2006-02-21 05:21:00,1.14763,1.14767,1.14763,1.14767,50799998.0
2006-02-21 05:22:00,1.1477,1.1477,1.14765,1.1477,22500000.0
2006-02-21 05:23:00,1.14768,1.14775,1.14765,1.14768,87499999.0
2006-02-21 05:24:00,1.14775,1.14775,1.14775,1.14775,11600000.0
2006-02-21 05:25:00,1.1477,1.1477,1.1477,1.1477,2400000.0
2006-02-21 05:26:00,1.14766,1.14786,1.14766,1.14781,147500001.0
2006-02-21 05:27:00,1.14779,1.14786,1.14779,1.14786,39599999.0
2006-02-21 05:28:00,1.1479,1.1479,1.1479,1.1479,4000000.0
2006-02-21 05:29:00,1.1479,1.1479,1.14785,1.14787,148499998.0
2006-02-21 05:30:00,1.14782,1.1479,1.14782,1.14785,73500000.0
2006-02-21 05:31:00,1.1479,1.14795,1.14782,1.1479,58799999.0
2006-02-21 05:32:00,1.14795,1.14795,1.14795,1.14795,12800000.0
2006-02-21 05:33:00,1.1479,1.1479,1.1479,1.1479,49500002.0
2006-02-21 05:34:00,1.14785,1.1479,1.14783,1.14783,40900000.0
2006-02-21 05:35:00,1.1479,1.1479,1.14788,1.14788,4800000.0
2006-02-21 05:36:00,1.1479,1.14795,1.1479,1.14795,20000000.0
2006-02-21 05:37:00,1.14785,1.1479,1.14785,1.1479,29000001.0
2006-02-21 05:38:00,1.14794,1.14806,1.14791,1.14791,66399999.0
2006-02-21 05:39:00,1.14797,1.14797,1.1477,1.14788,201100000.0
2006-02-21 05:40:00,1.14778,1.14785,1.14775,1.1478,121300001.0
2006-02-21 05:41:00,1.14782,1.14787,1.14777,1.14782,123099999.0
2006-02-21 05:42:00,1.14783,1.14783,1.14772,1.14772,123599999.0
2006-02-21 05:43:00,1.14772,1.14788,1.14772,1.14788,71300002.0
2006-02-21 05:44:00,1.14779,1.14792,1.14779,1.14787,54199999.0
2006-02-21 05:45:00,1.1478,1.14795,1.1478,1.14785,142000001.0
2006-02-21 05:46:00,1.1479,1.14795,1.1479,1.14795,3800000.0
2006-02-21 05:47:00,1.1479,1.14792,1.14782,1.1479,113800000.0
2006-02-21 05:48:00,1.14785,1.1479,1.14785,1.1479,3700000.0
2006-02-21 05:49:00,1.14788,1.14791,1.14782,1.14791,74900001.0
2006-02-21 05:50:00,1.1479,1.14803,1.1479,1.14793,138500001.0
2006-02-21 05:51:00,1.14778,1.14792,1.14778,1.14785,134300001.0
2006-02-21 05:52:00,1.14795,1.14795,1.14782,1.14782,116600001.0
2006-02-21 05:53:00,1.14792,1.14802,1.14784,1.14802,78199999.0
2006-02-21 05:54:00,1.14797,1.14805,1.14795,1.148,134100004.0
2006-02-21 05:55:00,1.14796,1.14813,1.1479,1.14813,101200003.0
2006-02-21 05:56:00,1.14808,1.14817,1.14808,1.14814,111700002.0
2006-02-21 05:57:00,1.14803,1.14807,1.14795,1.14795,137699999.0
2006-02-21 05:58:00,1.14792,1.14801,1.14787,1.14787,122200003.0
2006-02-21 05:59:00,1.14785,1.14785,1.14785,1.14785,18500000.0
2006-02-21 06:00:00,1.14786,1.14786,1.14779,1.1478,61400000.0
2006-02-21 06:01:00,1.1478,1.14785,1.1477,1.1478,78000000.0
2006-02-21 06:02:00,1.1478,1.14797,1.1478,1.14785,112700000.0
2006-02-21 06:03:00,1.14785,1.14792,1.14785,1.1479,114299998.0
2006-02-21 06:04:00,1.14787,1.1479,1.14785,1.14785,13100000.0
2006-02-21 06:05:00,1.14795,1.14795,1.14782,1.14785,75900003.0
2006-02-21 06:06:00,1.14786,1.14786,1.14775,1.14775,38399999.0
2006-02-21 06:07:00,1.14789,1.14797,1.14786,1.14788,93900000.0
2006-02-21 06:08:00,1.1479,1.14795,1.14788,1.14792,97900001.0
2006-02-21 06:09:00,1.1479,1.1479,1.14785,1.14785,14400000.0
2006-02-21 06:10:00,1.14801,1.14801,1.14789,1.14797,84499999.0
2006-02-21 06:11:00,1.14785,1.14795,1.14785,1.14788,74700000.0
2006-02-21 06:12:00,1.14785,1.1479,1.1478,1.1478,99500000.0
2006-02-21 06:13:00,1.14785,1.1479,1.14785,1.1479,24100000.0
2006-02-21 06:14:00,1.1479,1.1479,1.14785,1.1479,31700000.0
2006-02-21 06:15:00,1.1479,1.14795,1.14782,1.14795,74199999.0
2006-02-21 06:16:00,1.1479,1.14795,1.14785,1.14793,52900000.0
2006-02-21 06:17:00,1.1479,1.14795,1.14785,1.1479,166600002.0
2006-02-21 06:18:00,1.14792,1.14797,1.14785,1.1479,161700000.0
2006-02-21 06:19:00,1.14795,1.14795,1.14787,1.1479,64699999.0
2006-02-21 06:20:00,1.14787,1.1479,1.14787,1.1479,73800001.0
2006-02-21 06:21:00,1.14785,1.1479,1.1478,1.1479,45500000.0
2006-02-21 06:22:00,1.14792,1.14793,1.14787,1.14793,51800000.0
2006-02-21 06:23:00,1.14785,1.1479,1.14785,1.1479,101800000.0
2006-02-21 06:24:00,1.14791,1.14798,1.14789,1.14798,53700000.0
2006-02-21 06:25:00,1.1479,1.1479,1.14771,1.14771,21500000.0
2006-02-21 06:26:00,1.14788,1.14797,1.14785,1.14785,19100000.0
2006-02-21 06:27:00,1.1479,1.1479,1.14785,1.14788,59900002.0
2006-02-21 06:28:00,1.14785,1.14795,1.1478,1.1478,43899999.0
2006-02-21 06:29:00,1.14785,1.14795,1.14785,1.1479,142299999.0
2006-02-21 06:30:00,1.14792,1.14792,1.14792,1.14792,1600000.0
2006-02-21 06:31:00,1.1479,1.14795,1.14785,1.14785,147200000.0
2006-02-21 06:32:00,1.1479,1.1479,1.1479,1.1479,23100000.0
2006-02-21 06:33:00,1.1479,1.1479,1.1478,1.1478,92100002.0
2006-02-21 06:34:00,1.14788,1.1479,1.14787,1.1479,39100000.0
2006-02-21 06:35:00,1.14785,1.14795,1.14785,1.14785,105499999.0
2006-02-21 06:36:00,1.14783,1.14783,1.14783,1.14783,7400000.0
2006-02-21 06:37:00,1.1479,1.14792,1.14785,1.1479,73900002.0
2006-02-21 06:38:00,1.14798,1.14798,1.1479,1.1479,47800001.0
2006-02-21 06:39:00,1.14787,1.1479,1.14785,1.1479,39600000.0
2006-02-21 06:40:00,1.14795,1.14795,1.14785,1.14793,137300001.0
2006-02-21 06:41:00,1.1479,1.14792,1.14783,1.1479,77299998.0
2006-02-21 06:42:00,1.1479,1.14795,1.14783,1.1479,153390000.0
2006-02-21 06:43:00,1.14785,1.1479,1.14785,1.1479,113400002.0
2006-02-21 06:44:00,1.14782,1.14792,1.14782,1.14785,14400000.0
2006-02-21 06:45:00,1.1479,1.14795,1.14785,1.14785,13200000.0
2006-02-21 06:46:00,1.14795,1.14795,1.14785,1.14785,9600000.0
2006-02-21 06:47:00,1.14785,1.14795,1.14785,1.1479,63600000.0
2006-02-21 06:48:00,1.1479,1.14793,1.14785,1.14793,70800000.0
2006-02-21 06:49:00,1.14785,1.14785,1.14785,1.14785,33500000.0
2006-02-21 06:50:00,1.1479,1.14792,1.14785,1.1479,81900000.0
2006-02-21 06:51:00,1.14789,1.14798,1.14764,1.14798,57200000.0
2006-02-21 06:52:00,1.148,1.14805,1.1479,1.14795,137999998.0
2006-02-21 06:53:00,1.14798,1.14798,1.14798,1.14798,800000.0
2006-02-21 06:54:00,1.148,1.148,1.148,1.148,29400000.0
2006-02-21 06:55:00,1.14805,1.14805,1.148,1.148,47900000.0
2006-02-21 06:56:00,1.148,1.14805,1.148,1.148,123399998.0
2006-02-21 06:57:00,1.148,1.148,1.14795,1.14795,7200000.0
2006-02-21 06:58:00,1.148,1.148,1.148,1.148,9900000.0
2006-02-21 06:59:00,1.1479,1.14805,1.1479,1.148,115499999.0
2006-02-21 07:00:00,1.14795,1.148,1.14795,1.14795,156000000.0
2006-02-21 07:01:00,1.14805,1.14805,1.14795,1.14795,105600000.0
2006-02-21 07:02:00,1.148,1.148,1.14792,1.14792,11200000.0
2006-02-21 07:03:00,1.14805,1.14805,1.14795,1.148,191700005.0
2006-02-21 07:04:00,1.14795,1.14807,1.14791,1.14807,93500002.0
2006-02-21 07:05:00,1.14799,1.14804,1.14799,1.14804,39199999.0
2006-02-21 07:06:00,1.14807,1.14813,1.14802,1.14809,92100000.0
2006-02-21 07:07:00,1.1481,1.14813,1.14805,1.14805,27900000.0
2006-02-21 07:08:00,1.14805,1.14805,1.14805,1.14805,1600000.0
2006-02-21 07:09:00,1.14805,1.14815,1.14805,1.14805,95600000.0
2006-02-21 07:10:00,1.14807,1.14807,1.14806,1.14806,2100000.0
2006-02-21 07:11:00,1.148,1.148,1.148,1.148,21500000.0
2006-02-21 07:12:00,1.14795,1.14805,1.14795,1.14798,77700001.0
2006-02-21 07:13:00,1.148,1.14805,1.14792,1.148,57500000.0
2006-02-21 07:14:00,1.14795,1.148,1.14795,1.14797,42300000.0
2006-02-21 07:15:00,1.14797,1.14803,1.14797,1.148,64100001.0
2006-02-21 07:16:00,1.148,1.14805,1.1479,1.14795,111300001.0
2006-02-21 07:17:00,1.14797,1.148,1.14797,1.148,12700000.0
2006-02-21 07:18:00,1.14795,1.148,1.14795,1.148,95700000.0
2006-02-21 07:19:00,1.14795,1.148,1.14795,1.148,3200000.0
2006-02-21 07:20:00,1.14802,1.14813,1.14802,1.14813,9800000.0
2006-02-21 07:21:00,1.14817,1.14825,1.14815,1.1482,123700000.0
2006-02-21 07:22:00,1.14817,1.14828,1.14817,1.14828,64600001.0
2006-02-21 07:23:00,1.14827,1.14834,1.14819,1.14834,98000001.0
2006-02-21 07:24:00,1.14833,1.14833,1.14825,1.14825,10600000.0
2006-02-21 07:25:00,1.14828,1.14828,1.14807,1.14807,97300002.0
2006-02-21 07:26:00,1.1481,1.14813,1.14805,1.14805,23600000.0
2006-02-21 07:27:00,1.1481,1.1481,1.14807,1.14807,63599998.0
2006-02-21 07:28:00,1.14805,1.14818,1.14805,1.1481,197100002.0
2006-02-21 07:29:00,1.14802,1.1481,1.14802,1.1481,15900000.0
2006-02-21 07:30:00,1.14805,1.14805,1.14805,1.14805,34800000.0
2006-02-21 07:31:00,1.14811,1.1482,1.14807,1.14818,92400000.0
2006-02-21 07:32:00,1.14825,1.14825,1.1482,1.1482,23099999.0
2006-02-21 07:33:00,1.14822,1.14828,1.14818,1.14828,141200001.0
2006-02-21 07:34:00,1.14828,1.14834,1.14822,1.1483,58500000.0
2006-02-21 07:35:00,1.1483,1.14848,1.1483,1.14842,37500001.0
2006-02-21 07:36:00,1.14842,1.14849,1.14838,1.14839,123200002.0
2006-02-21 07:37:00,1.1484,1.1484,1.1484,1.1484,3200000.0
2006-02-21 07:38:00,1.14843,1.14843,1.14829,1.14832,10600000.0
2006-02-21 07:39:00,1.14827,1.14835,1.14827,1.14835,59000000.0
2006-02-21 07:40:00,1.14835,1.1484,1.14835,1.14838,59500000.0
2006-02-21 07:41:00,1.14835,1.14835,1.14835,1.14835,23900000.0
2006-02-21 07:42:00,1.14837,1.14845,1.14835,1.14845,158300001.0
2006-02-21 07:43:00,1.14845,1.14845,1.14835,1.14835,30300000.0
2006-02-21 07:44:00,1.1484,1.14845,1.1483,1.14845,145999998.0
2006-02-21 07:45:00,1.14828,1.14838,1.14828,1.14836,76100000.0
2006-02-21 07:46:00,1.14827,1.1483,1.14827,1.1483,13600000.0
2006-02-21 07:47:00,1.14825,1.1483,1.14825,1.1483,16100000.0
2006-02-21 07:48:00,1.1483,1.14835,1.1483,1.1483,158300000.0
2006-02-21 07:49:00,1.1483,1.14835,1.14825,1.1483,166799997.0
2006-02-21 07:50:00,1.14835,1.14835,1.14835,1.14835,3200000.0
2006-02-21 07:51:00,1.14827,1.14827,1.14817,1.14817,98800000.0
2006-02-21 07:52:00,1.14816,1.14816,1.14809,1.14809,1300000.0
2006-02-21 07:53:00,1.1481,1.14818,1.148,1.14812,119500003.0
2006-02-21 07:54:00,1.14808,1.14808,1.14788,1.14793,127400001.0
2006-02-21 07:55:00,1.14797,1.14797,1.14781,1.14788,26800000.0
2006-02-21 07:56:00,1.14787,1.14787,1.14787,1.14787,20200001.0
2006-02-21 07:57:00,1.1478,1.1478,1.14778,1.14778,70500000.0
2006-02-21 07:58:00,1.1478,1.1478,1.14772,1.1478,73399999.0
2006-02-21 07:59:00,1.14775,1.14783,1.14775,1.1478,95500001.0
2006-02-21 08:00:00,1.14775,1.14785,1.14775,1.14785,135700001.0
2006-02-21 08:01:00,1.14768,1.14772,1.14768,1.14772,27500000.0
2006-02-21 08:02:00,1.14755,1.14768,1.14755,1.14761,53100001.0
2006-02-21 08:03:00,1.14753,1.14757,1.14743,1.14749,40100000.0
2006-02-21 08:04:00,1.14742,1.14753,1.14736,1.1474,56400000.0
2006-02-21 08:05:00,1.1473,1.14732,1.14725,1.1473,56100000.0
2006-02-21 08:06:00,1.14737,1.14743,1.14734,1.14743,55700000.0
2006-02-21 08:07:00,1.14738,1.14738,1.14729,1.14732,117800002.0
2006-02-21 08:08:00,1.14725,1.14725,1.14717,1.14717,35300000.0
2006-02-21 08:09:00,1.14717,1.14722,1.14704,1.14704,80900000.0
2006-02-21 08:10:00,1.14706,1.14706,1.14671,1.14671,73500000.0
2006-02-21 08:11:00,1.14665,1.14665,1.14653,1.14653,21800000.0
2006-02-21 08:12:00,1.14636,1.14649,1.14636,1.14639,106100002.0
2006-02-21 08:13:00,1.14648,1.14661,1.14647,1.14647,81699998.0
2006-02-21 08:14:00,1.14645,1.14655,1.14645,1.1465,58300001.0
2006-02-21 08:15:00,1.14654,1.14671,1.14654,1.14671,122299998.0
2006-02-21 08:16:00,1.14675,1.14685,1.14674,1.14683,88000003.0
2006-02-21 08:17:00,1.14688,1.14692,1.14685,1.14692,140699998.0
2006-02-21 08:18:00,1.14685,1.14685,1.14685,1.14685,25600000.0
2006-02-21 08:19:00,1.14699,1.14712,1.14699,1.14712,46200000.0
2006-02-21 08:20:00,1.14708,1.14708,1.14693,1.14693,134200003.0
2006-02-21 08:21:00,1.14693,1.14695,1.1468,1.14695,57700000.0
2006-02-21 08:22:00,1.147,1.14702,1.14698,1.147,46400001.0
2006-02-21 08:23:00,1.147,1.14705,1.14695,1.147,107200003.0
2006-02-21 08:24:00,1.14697,1.147,1.14695,1.147,76800000.0
2006-02-21 08:25:00,1.147,1.147,1.14692,1.147,130400003.0
2006-02-21 08:26:00,1.14686,1.14686,1.14667,1.14675,132300001.0
2006-02-21 08:27:00,1.14662,1.14687,1.14662,1.14687,33000000.0
2006-02-21 08:28:00,1.14692,1.14705,1.14692,1.14705,50800001.0
2006-02-21 08:29:00,1.14708,1.14708,1.14692,1.14692,66399998.0
2006-02-21 08:30:00,1.14693,1.14703,1.14693,1.147,106100001.0
2006-02-21 08:31:00,1.14703,1.14703,1.14695,1.147,105000003.0
2006-02-21 08:32:00,1.14709,1.14719,1.14706,1.1471,221100002.0
2006-02-21 08:33:00,1.14708,1.14749,1.14708,1.14749,164800002.0
2006-02-21 08:34:00,1.1475,1.14755,1.14745,1.14755,65999997.0
2006-02-21 08:35:00,1.14756,1.14756,1.14737,1.14744,83500000.0
2006-02-21 08:36:00,1.14724,1.14724,1.14702,1.14704,67399999.0
2006-02-21 08:37:00,1.1471,1.1471,1.1471,1.1471,31900001.0
2006-02-21 08:38:00,1.1471,1.1471,1.14703,1.14707,124200001.0
2006-02-21 08:39:00,1.14708,1.14736,1.14708,1.14735,84500002.0
2006-02-21 08:40:00,1.14737,1.1474,1.14737,1.1474,16800000.0
2006-02-21 08:41:00,1.1474,1.14745,1.1473,1.1473,101400001.0
2006-02-21 08:42:00,1.14729,1.14729,1.1472,1.14728,39600000.0
2006-02-21 08:43:00,1.14735,1.14735,1.14723,1.14725,53100001.0
2006-02-21 08:44:00,1.1473,1.14731,1.14718,1.14718,22200000.0
2006-02-21 08:45:00,1.14718,1.14719,1.14712,1.14712,148099999.0
2006-02-21 08:46:00,1.14713,1.14732,1.14713,1.14725,167100003.0
2006-02-21 08:47:00,1.1473,1.14741,1.14725,1.1473,168300001.0
2006-02-21 08:48:00,1.14729,1.14729,1.14709,1.14709,118200001.0
2006-02-21 08:49:00,1.14699,1.14699,1.14696,1.14696,5600000.0
2006-02-21 08:50:00,1.14671,1.14686,1.14668,1.14675,136300000.0
2006-02-21 08:51:00,1.14675,1.14687,1.14675,1.14681,125300001.0
2006-02-21 08:52:00,1.14683,1.147,1.14683,1.147,115100001.0
2006-02-21 08:53:00,1.147,1.14705,1.14695,1.14698,32200000.0
2006-02-21 08:54:00,1.14695,1.14712,1.14695,1.14712,111800002.0
2006-02-21 08:55:00,1.14712,1.14732,1.14706,1.14732,137599998.0
2006-02-21 08:56:00,1.1473,1.14735,1.1473,1.14735,123200004.0
2006-02-21 08:57:00,1.1473,1.14735,1.14723,1.14723,101100003.0
2006-02-21 08:58:00,1.14731,1.1474,1.14727,1.14738,83800002.0
2006-02-21 08:59:00,1.1474,1.14745,1.1474,1.1474,54299999.0
2006-02-21 09:00:00,1.14743,1.14745,1.14735,1.14735,55400001.0
2006-02-21 09:01:00,1.14735,1.14735,1.14735,1.14735,30199999.0
2006-02-21 09:02:00,1.1474,1.14748,1.14739,1.1474,74800000.0
2006-02-21 09:03:00,1.14752,1.14759,1.1475,1.14759,52800001.0
2006-02-21 09:04:00,1.1476,1.14762,1.1476,1.1476,62999999.0
2006-02-21 09:05:00,1.1476,1.1476,1.14755,1.14755,39000000.0
2006-02-21 09:06:00,1.14747,1.14754,1.14741,1.14754,65600001.0
2006-02-21 09:07:00,1.1476,1.1476,1.1476,1.1476,16200001.0
2006-02-21 09:08:00,1.14753,1.14753,1.1473,1.14753,114100002.0
2006-02-21 09:09:00,1.1474,1.14781,1.1474,1.14781,28700000.0
2006-02-21 09:10:00,1.14787,1.14803,1.14787,1.14791,100900000.0
2006-02-21 09:11:00,1.14783,1.14792,1.14783,1.1479,109100000.0
2006-02-21 09:12:00,1.14792,1.14793,1.14784,1.14793,77600001.0
2006-02-21 09:13:00,1.14788,1.14796,1.1478,1.14796,90500001.0
2006-02-21 09:14:00,1.14801,1.14821,1.14791,1.1482,139600000.0
2006-02-21 09:15:00,1.14827,1.14827,1.14807,1.14807,82600001.0
2006-02-21 09:16:00,1.14821,1.14826,1.14821,1.14826,36799998.0
2006-02-21 09:17:00,1.14837,1.14845,1.14835,1.14835,151899998.0
2006-02-21 09:18:00,1.14818,1.14818,1.1481,1.1481,8700000.0
2006-02-21 09:19:00,1.14795,1.14805,1.14795,1.14795,112600002.0
2006-02-21 09:20:00,1.148,1.148,1.1479,1.148,107500001.0
2006-02-21 09:21:00,1.14805,1.14834,1.14805,1.14818,47199999.0
2006-02-21 09:22:00,1.14831,1.14836,1.14831,1.14836,22099999.0
2006-02-21 09:23:00,1.14849,1.14856,1.14849,1.14856,3200000.0
2006-02-21 09:24:00,1.14865,1.14865,1.14855,1.14855,139800002.0
2006-02-21 09:25:00,1.14859,1.14862,1.14849,1.14858,100300000.0
2006-02-21 09:26:00,1.14853,1.14853,1.14841,1.14847,79700002.0
2006-02-21 09:27:00,1.1485,1.14855,1.1485,1.1485,32600000.0
2006-02-21 09:28:00,1.14855,1.14855,1.14847,1.1485,22400000.0
2006-02-21 09:29:00,1.14848,1.14855,1.14848,1.14855,64600002.0
2006-02-21 09:30:00,1.1485,1.1485,1.14848,1.14848,6400000.0
2006-02-21 09:31:00,1.14857,1.1489,1.14857,1.1489,77000001.0
2006-02-21 09:32:00,1.1487,1.1487,1.14867,1.14869,97200002.0
2006-02-21 09:33:00,1.14867,1.14867,1.14863,1.14863,14400000.0
2006-02-21 09:34:00,1.14854,1.14862,1.1485,1.14856,109300001.0
2006-02-21 09:35:00,1.14853,1.14853,1.1484,1.14843,73500000.0
2006-02-21 09:36:00,1.14854,1.14854,1.14853,1.14853,10400000.0
2006-02-21 09:37:00,1.1486,1.14865,1.14855,1.14855,33800001.0
2006-02-21 09:38:00,1.1486,1.14865,1.14853,1.1486,25900000.0
2006-02-21 09:39:00,1.1486,1.14865,1.14855,1.14863,100599999.0
2006-02-21 09:40:00,1.14862,1.14869,1.1486,1.1486,43000001.0
2006-02-21 09:41:00,1.14852,1.1486,1.14852,1.14855,71800000.0
2006-02-21 09:42:00,1.14858,1.14862,1.1485,1.14862,116400000.0
2006-02-21 09:43:00,1.14865,1.1488,1.14865,1.14875,4000000.0
2006-02-21 09:44:00,1.14858,1.14858,1.14798,1.14798,51799998.0
2006-02-21 09:45:00,1.14797,1.14818,1.14797,1.14818,19700000.0
2006-02-21 09:46:00,1.14847,1.14868,1.14847,1.14866,82999997.0
2006-02-21 09:47:00,1.14854,1.14867,1.14853,1.14853,48600000.0
2006-02-21 09:48:00,1.14838,1.1485,1.14817,1.14817,146100001.0
2006-02-21 09:49:00,1.14804,1.14804,1.14787,1.14787,76600000.0
2006-02-21 09:50:00,1.14796,1.14823,1.14796,1.14823,112300002.0
2006-02-21 09:51:00,1.14828,1.14843,1.14823,1.14832,138800002.0
2006-02-21 09:52:00,1.14829,1.1485,1.14829,1.1484,113499999.0
2006-02-21 09:53:00,1.14838,1.14838,1.14822,1.14838,71399999.0
2006-02-21 09:54:00,1.14836,1.14836,1.14824,1.14825,53399999.0
2006-02-21 09:55:00,1.14835,1.14843,1.14832,1.14839,97500002.0
2006-02-21 09:56:00,1.14823,1.14823,1.1481,1.14818,46800000.0
2006-02-21 09:57:00,1.14824,1.14838,1.14824,1.14826,75100000.0
2006-02-21 09:58:00,1.14833,1.14837,1.14833,1.14837,8000000.0
2006-02-21 09:59:00,1.14834,1.14834,1.14815,1.14815,74400001.0
2006-02-21 10:00:00,1.14805,1.1481,1.14805,1.1481,52600000.0
2006-02-21 10:01:00,1.14806,1.14818,1.14806,1.14818,60700000.0
2006-02-21 10:02:00,1.1482,1.14825,1.14813,1.14818,90600001.0
2006-02-21 10:03:00,1.14829,1.14839,1.14828,1.14832,23400000.0
2006-02-21 10:04:00,1.14845,1.14845,1.14833,1.14835,104600002.0
2006-02-21 10:05:00,1.14834,1.14834,1.14823,1.14823,8800000.0
2006-02-21 10:06:00,1.14825,1.14825,1.14804,1.1481,13800000.0
2006-02-21 10:07:00,1.14797,1.14824,1.14797,1.14824,29600000.0
2006-02-21 10:08:00,1.14828,1.14828,1.14812,1.14812,51900001.0
2006-02-21 10:09:00,1.1481,1.14815,1.1481,1.14813,50200001.0
2006-02-21 10:10:00,1.14805,1.1481,1.14805,1.14808,65399999.0
2006-02-21 10:11:00,1.14817,1.14823,1.14798,1.14798,64800001.0
2006-02-21 10:12:00,1.14793,1.14805,1.14793,1.14805,70700000.0
2006-02-21 10:13:00,1.14801,1.14812,1.14801,1.14812,96500001.0
2006-02-21 10:14:00,1.1481,1.14812,1.14805,1.1481,100000000.0
2006-02-21 10:15:00,1.14818,1.14827,1.14812,1.14824,188300004.0
2006-02-21 10:16:00,1.14829,1.14843,1.14829,1.14829,62999999.0
2006-02-21 10:17:00,1.14837,1.14837,1.14827,1.14827,96700000.0
2006-02-21 10:18:00,1.14827,1.14837,1.14827,1.14831,109999999.0
2006-02-21 10:19:00,1.14835,1.14842,1.14835,1.14835,105600001.0
2006-02-21 10:20:00,1.14838,1.14852,1.14832,1.14852,101999999.0
2006-02-21 10:21:00,1.14833,1.14833,1.14793,1.1482,82599999.0
2006-02-21 10:22:00,1.14815,1.14822,1.14808,1.14808,103100002.0
2006-02-21 10:23:00,1.14803,1.14805,1.14789,1.14789,94699999.0
2006-02-21 10:24:00,1.14788,1.14788,1.14774,1.14782,189000003.0
2006-02-21 10:25:00,1.14782,1.14794,1.14776,1.1479,83499998.0
2006-02-21 10:26:00,1.14789,1.14794,1.14783,1.14794,139300001.0
2006-02-21 10:27:00,1.14799,1.14799,1.14794,1.14794,12900000.0
2006-02-21 10:28:00,1.14785,1.14792,1.1478,1.14785,119400001.0
2006-02-21 10:29:00,1.14788,1.148,1.14785,1.14788,100200000.0
2006-02-21 10:30:00,1.1479,1.14797,1.1479,1.14792,104899999.0
2006-02-21 10:31:00,1.14796,1.14802,1.14794,1.14794,38700001.0
2006-02-21 10:32:00,1.14788,1.14788,1.14776,1.14785,54400000.0
2006-02-21 10:33:00,1.14788,1.14788,1.14782,1.14782,27300000.0
2006-02-21 10:34:00,1.14778,1.14788,1.14764,1.14764,71100001.0
2006-02-21 10:35:00,1.1475,1.14758,1.14746,1.14758,105599999.0
2006-02-21 10:36:00,1.1476,1.14763,1.14747,1.14752,133200000.0
2006-02-21 10:37:00,1.14745,1.14755,1.14745,1.1475,31000000.0
2006-02-21 10:38:00,1.14751,1.14751,1.14725,1.14732,203200002.0
2006-02-21 10:39:00,1.14744,1.1476,1.14744,1.14753,80300000.0
2006-02-21 10:40:00,1.14748,1.14755,1.14748,1.14755,111100000.0
2006-02-21 10:41:00,1.14753,1.1476,1.1475,1.1475,103500001.0
2006-02-21 10:42:00,1.14756,1.14758,1.1475,1.14758,122799998.0
2006-02-21 10:43:00,1.14757,1.14766,1.14751,1.14766,100699998.0
2006-02-21 10:44:00,1.14762,1.14779,1.14762,1.14779,147300001.0
2006-02-21 10:45:00,1.14782,1.14782,1.14769,1.14778,124200002.0
2006-02-21 10:46:00,1.14777,1.14787,1.14775,1.1478,147000002.0
2006-02-21 10:47:00,1.14775,1.1478,1.14775,1.1478,4800000.0
2006-02-21 10:48:00,1.14781,1.14791,1.14778,1.14784,81300001.0
2006-02-21 10:49:00,1.14787,1.14793,1.14773,1.14793,158499999.0
2006-02-21 10:50:00,1.1479,1.1479,1.14774,1.1479,113800000.0
2006-02-21 10:51:00,1.14787,1.1479,1.14781,1.14788,142700000.0
2006-02-21 10:52:00,1.14778,1.1478,1.14772,1.14772,64600001.0
2006-02-21 10:53:00,1.1478,1.1478,1.14775,1.14775,33000000.0
2006-02-21 10:54:00,1.14779,1.14783,1.14771,1.14777,37700000.0
2006-02-21 10:55:00,1.14772,1.14775,1.14765,1.14765,82199999.0
2006-02-21 10:56:00,1.14765,1.14775,1.14765,1.1477,42900000.0
2006-02-21 10:57:00,1.14762,1.14768,1.14755,1.14755,138100001.0
2006-02-21 10:58:00,1.14766,1.14773,1.1476,1.14765,105200001.0
2006-02-21 10:59:00,1.14775,1.1478,1.14775,1.1478,65499999.0
2006-02-21 11:00:00,1.14778,1.14783,1.14761,1.14764,73300000.0
2006-02-21 11:01:00,1.14763,1.14765,1.14757,1.14763,82900000.0
2006-02-21 11:02:00,1.14765,1.14765,1.1476,1.14765,168000003.0
2006-02-21 11:03:00,1.14764,1.14764,1.14748,1.1476,112300000.0
2006-02-21 11:04:00,1.14764,1.14764,1.14747,1.14752,32600000.0
2006-02-21 11:05:00,1.14741,1.14741,1.1473,1.14733,32400000.0
2006-02-21 11:06:00,1.14737,1.14748,1.14737,1.14748,122799998.0
2006-02-21 11:07:00,1.14735,1.14735,1.14717,1.14717,51800002.0
2006-02-21 11:08:00,1.14711,1.14717,1.14708,1.14715,87400003.0
2006-02-21 11:09:00,1.14706,1.14707,1.14695,1.14695,83600000.0
2006-02-21 11:10:00,1.14694,1.14704,1.14694,1.147,47100000.0
2006-02-21 11:11:00,1.14689,1.14689,1.14647,1.14655,144900000.0
2006-02-21 11:12:00,1.14648,1.14688,1.14648,1.14672,142400000.0
2006-02-21 11:13:00,1.14668,1.14678,1.14661,1.14673,64500000.0
2006-02-21 11:14:00,1.14663,1.14687,1.14663,1.14674,64100001.0
2006-02-21 11:15:00,1.14678,1.14699,1.14678,1.1469,79000000.0
2006-02-21 11:16:00,1.14696,1.14734,1.14696,1.14734,146100004.0
2006-02-21 11:17:00,1.14737,1.14741,1.1473,1.14738,58400001.0
2006-02-21 11:18:00,1.14738,1.14738,1.1473,1.14738,90400001.0
2006-02-21 11:19:00,1.14737,1.14738,1.14728,1.14732,64199999.0
2006-02-21 11:20:00,1.14741,1.14741,1.14732,1.14737,84000000.0
2006-02-21 11:21:00,1.14752,1.1476,1.1475,1.14754,108200001.0
2006-02-21 11:22:00,1.14763,1.14771,1.14747,1.14758,38900000.0
2006-02-21 11:23:00,1.14748,1.14748,1.14732,1.14747,57400001.0
2006-02-21 11:24:00,1.14761,1.14783,1.14761,1.1478,67000000.0
2006-02-21 11:25:00,1.1478,1.1478,1.14758,1.14762,159300000.0
2006-02-21 11:26:00,1.14763,1.14773,1.14763,1.14768,164999998.0
2006-02-21 11:27:00,1.14758,1.14762,1.14747,1.14762,76200000.0
2006-02-21 11:28:00,1.14765,1.1477,1.1476,1.14765,92399999.0
2006-02-21 11:29:00,1.14757,1.14765,1.14751,1.14755,90700001.0
2006-02-21 11:30:00,1.14765,1.14768,1.1476,1.14765,55800000.0
2006-02-21 11:31:00,1.14762,1.14762,1.14745,1.14749,32800000.0
2006-02-21 11:32:00,1.14743,1.14758,1.14743,1.14758,162000001.0
2006-02-21 11:33:00,1.14755,1.14765,1.14755,1.14765,75800001.0
2006-02-21 11:34:00,1.14761,1.14773,1.14758,1.14762,107399999.0
2006-02-21 11:35:00,1.14761,1.14768,1.14759,1.1476,95500001.0
2006-02-21 11:36:00,1.1476,1.1477,1.1476,1.1476,119400000.0
2006-02-21 11:37:00,1.1476,1.14761,1.14753,1.14753,78800000.0
2006-02-21 11:38:00,1.14752,1.1476,1.1475,1.1476,129599999.0
2006-02-21 11:39:00,1.14755,1.14758,1.1475,1.14758,66400000.0
2006-02-21 11:40:00,1.14756,1.14761,1.14745,1.1475,103199996.0
2006-02-21 11:41:00,1.14752,1.14752,1.14736,1.14745,123399999.0
2006-02-21 11:42:00,1.14745,1.14746,1.14728,1.14728,129900004.0
2006-02-21 11:43:00,1.14728,1.14728,1.14718,1.14724,103599998.0
2006-02-21 11:44:00,1.14707,1.14746,1.14707,1.14743,50200000.0
2006-02-21 11:45:00,1.1475,1.1475,1.14745,1.14745,44600000.0
2006-02-21 11:46:00,1.1475,1.1475,1.1474,1.1475,66900000.0
2006-02-21 11:47:00,1.14743,1.14743,1.14742,1.14742,55699999.0
2006-02-21 11:48:00,1.14732,1.14742,1.14732,1.1474,38300000.0
2006-02-21 11:49:00,1.14749,1.14774,1.14749,1.14769,93700000.0
2006-02-21 11:50:00,1.14772,1.14779,1.14767,1.14771,105100003.0
2006-02-21 11:51:00,1.14768,1.14773,1.14762,1.14762,70699998.0
2006-02-21 11:52:00,1.14767,1.14767,1.14756,1.14765,141100002.0
2006-02-21 11:53:00,1.14757,1.14771,1.14757,1.14763,54300000.0
2006-02-21 11:54:00,1.14778,1.14779,1.14771,1.14774,144300000.0
2006-02-21 11:55:00,1.1478,1.1478,1.14767,1.14775,74400000.0
2006-02-21 11:56:00,1.14766,1.14766,1.14751,1.14763,105100003.0
2006-02-21 11:57:00,1.14771,1.14785,1.14771,1.14782,225999998.0
2006-02-21 11:58:00,1.14782,1.14797,1.1478,1.14792,83800002.0
2006-02-21 11:59:00,1.148,1.14805,1.14797,1.148,79000000.0
2006-02-21 12:00:00,1.14805,1.14805,1.14795,1.148,71900000.0
2006-02-21 12:01:00,1.14793,1.14793,1.1477,1.14774,45700000.0
2006-02-21 12:02:00,1.14775,1.14786,1.14775,1.14775,97300001.0
2006-02-21 12:03:00,1.14777,1.1478,1.14773,1.14773,74400000.0
2006-02-21 12:04:00,1.1478,1.1478,1.14775,1.1478,18500000.0
2006-02-21 12:05:00,1.1478,1.14785,1.14775,1.14775,65800000.0
2006-02-21 12:06:00,1.14785,1.14785,1.14775,1.14775,54600002.0
2006-02-21 12:07:00,1.14782,1.14789,1.14782,1.14784,25600000.0
2006-02-21 12:08:00,1.14784,1.14789,1.14776,1.14789,175900003.0
2006-02-21 12:09:00,1.14782,1.14788,1.14779,1.14788,114899996.0
2006-02-21 12:10:00,1.14788,1.148,1.14778,1.148,175000004.0
2006-02-21 12:11:00,1.14792,1.14801,1.14783,1.14795,78500001.0
2006-02-21 12:12:00,1.14781,1.14783,1.14756,1.14773,106600000.0
2006-02-21 12:13:00,1.14764,1.14769,1.14758,1.14764,183000004.0
2006-02-21 12:14:00,1.14764,1.14769,1.14761,1.14765,176600001.0
2006-02-21 12:15:00,1.14759,1.14767,1.14755,1.14755,81300000.0
2006-02-21 12:16:00,1.14751,1.14751,1.14727,1.14736,103700000.0
2006-02-21 12:17:00,1.14748,1.14756,1.14745,1.14747,129200000.0
2006-02-21 12:18:00,1.14743,1.1475,1.14732,1.14734,96999999.0
2006-02-21 12:19:00,1.14732,1.14734,1.14727,1.1473,92799999.0
2006-02-21 12:20:00,1.1473,1.14735,1.14725,1.14725,134399999.0
2006-02-21 12:21:00,1.14725,1.14738,1.14725,1.1473,146900000.0
2006-02-21 12:22:00,1.14736,1.14736,1.14728,1.14732,117700000.0
2006-02-21 12:23:00,1.14735,1.14735,1.14725,1.1473,61400000.0
2006-02-21 12:24:00,1.1473,1.1473,1.14725,1.14725,15500000.0
2006-02-21 12:25:00,1.14726,1.14733,1.1472,1.14721,141600003.0
2006-02-21 12:26:00,1.14729,1.14735,1.14727,1.14727,130700002.0
2006-02-21 12:27:00,1.14727,1.14731,1.14717,1.14728,71500000.0
2006-02-21 12:28:00,1.14718,1.14727,1.14714,1.14727,102099999.0
2006-02-21 12:29:00,1.14725,1.14727,1.14723,1.14726,239900004.0
2006-02-21 12:30:00,1.14732,1.14732,1.1472,1.14725,86300002.0
2006-02-21 12:31:00,1.1472,1.1474,1.1472,1.14739,95599999.0
2006-02-21 12:32:00,1.14725,1.1473,1.1472,1.14722,107600000.0
2006-02-21 12:33:00,1.14725,1.1473,1.14725,1.14725,37600000.0
2006-02-21 12:34:00,1.14723,1.14731,1.14718,1.14718,155700000.0
2006-02-21 12:35:00,1.14718,1.14731,1.14718,1.14722,95900001.0
2006-02-21 12:36:00,1.14724,1.14728,1.14724,1.14728,48900000.0
2006-02-21 12:37:00,1.14741,1.14755,1.14734,1.14755,83999999.0
2006-02-21 12:38:00,1.14758,1.14758,1.14754,1.14754,33500001.0
2006-02-21 12:39:00,1.14752,1.14752,1.14741,1.14742,66000002.0
2006-02-21 12:40:00,1.14747,1.14751,1.14739,1.14751,128300000.0
2006-02-21 12:41:00,1.14748,1.14748,1.14743,1.14748,104300002.0
2006-02-21 12:42:00,1.14752,1.14758,1.14749,1.14754,135700000.0
2006-02-21 12:43:00,1.14753,1.14762,1.14752,1.14752,155800001.0
2006-02-21 12:44:00,1.14748,1.14757,1.14746,1.1475,63500000.0
2006-02-21 12:45:00,1.14752,1.14758,1.14744,1.14758,76700001.0
2006-02-21 12:46:00,1.14762,1.14762,1.14752,1.14752,27200000.0
2006-02-21 12:47:00,1.1475,1.14753,1.1475,1.14753,49200001.0
2006-02-21 12:48:00,1.14755,1.14755,1.1474,1.1475,99800003.0
2006-02-21 12:49:00,1.1475,1.1475,1.14742,1.14742,1600000.0
2006-02-21 12:50:00,1.14745,1.14758,1.14745,1.14755,42700001.0
2006-02-21 12:51:00,1.14747,1.1475,1.1474,1.1475,65499999.0
2006-02-21 12:52:00,1.14748,1.1475,1.14745,1.1475,61100002.0
2006-02-21 12:53:00,1.14752,1.1476,1.14752,1.1476,38099999.0
2006-02-21 12:54:00,1.14744,1.14744,1.14735,1.14736,95800002.0
2006-02-21 12:55:00,1.14735,1.1474,1.14735,1.14735,78599999.0
2006-02-21 12:56:00,1.1474,1.14745,1.14735,1.1474,161300004.0
2006-02-21 12:57:00,1.14744,1.14756,1.14743,1.14743,59900000.0
2006-02-21 12:58:00,1.1474,1.14745,1.1474,1.14745,20100000.0
2006-02-21 12:59:00,1.14743,1.14753,1.1474,1.14753,29500000.0
2006-02-21 13:00:00,1.14747,1.14753,1.14741,1.14744,149500001.0
2006-02-21 13:01:00,1.14755,1.14755,1.14745,1.14755,85799999.0
2006-02-21 13:02:00,1.1475,1.14755,1.1475,1.1475,15400000.0
2006-02-21 13:03:00,1.14749,1.14749,1.14741,1.14748,132399997.0
2006-02-21 13:04:00,1.14745,1.1475,1.1474,1.14745,46700000.0
2006-02-21 13:05:00,1.14733,1.14733,1.14727,1.14727,45400002.0
2006-02-21 13:06:00,1.1472,1.14725,1.14718,1.1472,56000000.0
2006-02-21 13:07:00,1.1472,1.1472,1.14705,1.14705,232600002.0
2006-02-21 13:08:00,1.1471,1.14715,1.14705,1.1471,118200002.0
2006-02-21 13:09:00,1.14706,1.14709,1.14701,1.14709,50800000.0
2006-02-21 13:10:00,1.1471,1.14715,1.1471,1.14715,57300000.0
2006-02-21 13:11:00,1.14722,1.14734,1.14722,1.14731,78300001.0
2006-02-21 13:12:00,1.14721,1.14721,1.14721,1.14721,34500000.0
2006-02-21 13:13:00,1.14721,1.14726,1.14721,1.14726,5000000.0
2006-02-21 13:14:00,1.14734,1.14745,1.14734,1.14745,64900000.0
2006-02-21 13:15:00,1.14752,1.14788,1.14752,1.14776,88000000.0
2006-02-21 13:16:00,1.14777,1.14778,1.14777,1.14778,60000002.0
2006-02-21 13:17:00,1.14782,1.14789,1.14772,1.14772,103800001.0
2006-02-21 13:18:00,1.14775,1.14775,1.14772,1.14772,20800001.0
2006-02-21 13:19:00,1.14772,1.14774,1.14772,1.14774,25800000.0
2006-02-21 13:20:00,1.14773,1.1478,1.1477,1.14775,109600000.0
2006-02-21 13:21:00,1.14771,1.14771,1.14763,1.14765,74499998.0
2006-02-21 13:22:00,1.14759,1.14773,1.14759,1.14762,163699996.0
2006-02-21 13:23:00,1.1476,1.1476,1.1476,1.1476,42099999.0
2006-02-21 13:24:00,1.14758,1.14758,1.1474,1.14749,28700000.0
2006-02-21 13:25:00,1.1474,1.1474,1.14735,1.14738,102600003.0
2006-02-21 13:26:00,1.14737,1.14747,1.14737,1.14747,104600000.0
2006-02-21 13:27:00,1.1474,1.1474,1.14735,1.1474,199100006.0
2006-02-21 13:28:00,1.14742,1.14749,1.14738,1.14739,36900001.0
2006-02-21 13:29:00,1.14743,1.1475,1.14737,1.14737,124099998.0
2006-02-21 13:30:00,1.1474,1.14745,1.14735,1.1474,141599994.0
2006-02-21 13:31:00,1.1474,1.14759,1.1474,1.14745,61300000.0
2006-02-21 13:32:00,1.14752,1.14756,1.14752,1.14755,45900000.0
2006-02-21 13:33:00,1.14769,1.14777,1.14762,1.14775,78199999.0
2006-02-21 13:34:00,1.14785,1.14785,1.14771,1.14777,93400001.0
2006-02-21 13:35:00,1.14782,1.14792,1.14775,1.14785,99500001.0
2006-02-21 13:36:00,1.1478,1.14789,1.14774,1.14789,98800002.0
2006-02-21 13:37:00,1.14795,1.14795,1.14795,1.14795,11200000.0
2006-02-21 13:38:00,1.14787,1.14792,1.14787,1.1479,116000000.0
2006-02-21 13:39:00,1.1479,1.1479,1.1479,1.1479,10400000.0
2006-02-21 13:40:00,1.14788,1.1479,1.14785,1.1479,118000001.0
2006-02-21 13:41:00,1.1478,1.14786,1.14771,1.14774,119700001.0
2006-02-21 13:42:00,1.14788,1.14794,1.14782,1.14785,119799999.0
2006-02-21 13:43:00,1.14795,1.14795,1.14785,1.14785,115699996.0
2006-02-21 13:44:00,1.14791,1.14799,1.14787,1.14787,125300001.0
2006-02-21 13:45:00,1.14791,1.14804,1.14789,1.14804,167000003.0
2006-02-21 13:46:00,1.14809,1.14809,1.14806,1.14806,39700001.0
2006-02-21 13:47:00,1.14806,1.14817,1.14806,1.14817,120100004.0
2006-02-21 13:48:00,1.14813,1.14827,1.14813,1.14826,110000002.0
2006-02-21 13:49:00,1.14824,1.14824,1.1481,1.1481,163599998.0
2006-02-21 13:50:00,1.14815,1.14816,1.14784,1.14788,96100000.0
2006-02-21 13:51:00,1.14784,1.14784,1.14764,1.14774,138100004.0
2006-02-21 13:52:00,1.14765,1.14771,1.14761,1.14765,62400001.0
2006-02-21 13:53:00,1.14767,1.14777,1.14759,1.14766,142200001.0
2006-02-21 13:54:00,1.14767,1.14773,1.14755,1.14773,79200001.0
2006-02-21 13:55:00,1.14773,1.1478,1.14768,1.14775,108500001.0
2006-02-21 13:56:00,1.14775,1.14805,1.14775,1.14805,123399997.0
2006-02-21 13:57:00,1.14799,1.14802,1.14758,1.1478,168600001.0
2006-02-21 13:58:00,1.14777,1.14792,1.14777,1.14784,78200001.0
2006-02-21 13:59:00,1.14797,1.14821,1.14797,1.14807,84900002.0
2006-02-21 14:00:00,1.14807,1.14812,1.14793,1.14799,138900001.0
2006-02-21 14:01:00,1.14803,1.14803,1.14792,1.14798,108600000.0
2006-02-21 14:02:00,1.14772,1.14772,1.14712,1.14713,56500002.0
2006-02-21 14:03:00,1.1471,1.14723,1.1471,1.14723,23200000.0
2006-02-21 14:04:00,1.14711,1.14719,1.14711,1.14715,21600000.0
2006-02-21 14:05:00,1.14713,1.14718,1.14707,1.14712,86100000.0
2006-02-21 14:06:00,1.1471,1.14726,1.1471,1.14717,101900001.0
2006-02-21 14:07:00,1.14727,1.14747,1.14727,1.14741,62300000.0
2006-02-21 14:08:00,1.14738,1.14738,1.14719,1.14725,84599996.0
2006-02-21 14:09:00,1.14728,1.14741,1.14726,1.14741,103399998.0
2006-02-21 14:10:00,1.14758,1.14764,1.14742,1.14744,80499999.0
2006-02-21 14:11:00,1.14744,1.14776,1.14744,1.14776,63099999.0
2006-02-21 14:12:00,1.14775,1.14788,1.14768,1.14782,50100001.0
2006-02-21 14:13:00,1.14764,1.14764,1.14763,1.14763,7400000.0
2006-02-21 14:14:00,1.14748,1.14764,1.14748,1.14761,52099999.0
2006-02-21 14:15:00,1.14763,1.14778,1.14763,1.14774,79200000.0
2006-02-21 14:16:00,1.14781,1.14783,1.14769,1.1478,169599997.0
2006-02-21 14:17:00,1.14782,1.14782,1.14767,1.14774,38200000.0
2006-02-21 14:18:00,1.14772,1.14776,1.14762,1.14769,88800000.0
2006-02-21 14:19:00,1.1477,1.1477,1.14758,1.14768,108900000.0
2006-02-21 14:20:00,1.14765,1.1477,1.14755,1.14762,134100000.0
2006-02-21 14:21:00,1.14765,1.1477,1.14762,1.1477,103300001.0
2006-02-21 14:22:00,1.1476,1.14773,1.14753,1.14773,50300000.0
2006-02-21 14:23:00,1.1478,1.1478,1.14766,1.14771,76400002.0
2006-02-21 14:24:00,1.14778,1.14778,1.14769,1.1477,58200002.0
2006-02-21 14:25:00,1.14769,1.14776,1.14769,1.14776,53800000.0
2006-02-21 14:26:00,1.14768,1.14768,1.14746,1.14766,56400000.0
2006-02-21 14:27:00,1.14767,1.14781,1.1476,1.1476,76100000.0
2006-02-21 14:28:00,1.14761,1.14768,1.1476,1.14767,119100002.0
2006-02-21 14:29:00,1.14755,1.14762,1.14755,1.1476,24300000.0
2006-02-21 14:30:00,1.14764,1.14764,1.14764,1.14764,17300001.0
2006-02-21 14:31:00,1.14765,1.14765,1.14755,1.14755,39199999.0
2006-02-21 14:32:00,1.14748,1.1475,1.14748,1.1475,75200001.0
2006-02-21 14:33:00,1.14748,1.14755,1.14748,1.1475,58200000.0
2006-02-21 14:34:00,1.14758,1.14758,1.1475,1.14756,32700000.0
2006-02-21 14:35:00,1.14758,1.14768,1.14755,1.14755,73000002.0
2006-02-21 14:36:00,1.14769,1.14778,1.14769,1.14778,169499999.0
2006-02-21 14:37:00,1.14771,1.14771,1.1475,1.1475,62099999.0
2006-02-21 14:38:00,1.14737,1.14739,1.14724,1.14729,171400002.0
2006-02-21 14:39:00,1.14723,1.14732,1.14719,1.14725,45500000.0
2006-02-21 14:40:00,1.1472,1.14721,1.14696,1.14711,143799999.0
2006-02-21 14:41:00,1.14707,1.14718,1.14707,1.14718,9600000.0
2006-02-21 14:42:00,1.14725,1.14739,1.14725,1.14731,63800000.0
2006-02-21 14:43:00,1.14723,1.14733,1.14722,1.14733,105600001.0
2006-02-21 14:44:00,1.14726,1.14726,1.14724,1.14724,22300000.0
2006-02-21 14:45:00,1.14725,1.14725,1.14707,1.14707,37800000.0
2006-02-21 14:46:00,1.14719,1.14733,1.14719,1.14724,72999999.0
2006-02-21 14:47:00,1.14713,1.14718,1.1471,1.14718,161700002.0
2006-02-21 14:48:00,1.1471,1.14725,1.14709,1.14711,178700000.0
2006-02-21 14:49:00,1.14722,1.14722,1.14715,1.14717,115400001.0
2006-02-21 14:50:00,1.14725,1.14725,1.14712,1.1472,81700000.0
2006-02-21 14:51:00,1.14712,1.14726,1.14712,1.14725,123500001.0
2006-02-21 14:52:00,1.14735,1.14735,1.14725,1.14725,64800001.0
2006-02-21 14:53:00,1.14732,1.14742,1.14728,1.14737,114099997.0
2006-02-21 14:54:00,1.14718,1.14737,1.14718,1.14731,35900000.0
2006-02-21 14:55:00,1.14735,1.14735,1.14725,1.14735,122800001.0
2006-02-21 14:56:00,1.1473,1.14735,1.1473,1.1473,49300000.0
2006-02-21 14:57:00,1.14723,1.14723,1.1472,1.1472,46400000.0
2006-02-21 14:58:00,1.14727,1.14733,1.14727,1.14727,142799999.0
2006-02-21 14:59:00,1.14735,1.14735,1.14725,1.1473,127800004.0
2006-02-21 15:00:00,1.1473,1.14732,1.1473,1.14732,75900001.0
2006-02-21 15:01:00,1.1473,1.14736,1.14724,1.14731,52900000.0
2006-02-21 15:02:00,1.14741,1.14749,1.14741,1.14749,9600000.0
2006-02-21 15:03:00,1.14747,1.14757,1.14732,1.14755,72800000.0
2006-02-21 15:04:00,1.14758,1.14758,1.14747,1.14751,153300002.0
2006-02-21 15:05:00,1.14754,1.14754,1.14751,1.14751,7200000.0
2006-02-21 15:06:00,1.14757,1.14758,1.14751,1.14758,129399999.0
2006-02-21 15:07:00,1.14761,1.14763,1.14746,1.14758,147800000.0
2006-02-21 15:08:00,1.14762,1.14782,1.14762,1.14774,74600000.0
2006-02-21 15:09:00,1.1478,1.1478,1.1478,1.1478,41600002.0
2006-02-21 15:10:00,1.14773,1.14788,1.14773,1.14788,63900000.0
2006-02-21 15:11:00,1.1479,1.1479,1.14782,1.14787,68100001.0
2006-02-21 15:12:00,1.14787,1.14788,1.14781,1.14788,84699999.0
2006-02-21 15:13:00,1.14782,1.14785,1.14774,1.14782,137199998.0
2006-02-21 15:14:00,1.14782,1.14784,1.14776,1.14776,197100003.0
2006-02-21 15:15:00,1.14785,1.14785,1.14772,1.14777,68799998.0
2006-02-21 15:16:00,1.14778,1.14778,1.14768,1.14769,117500001.0
2006-02-21 15:17:00,1.14771,1.14775,1.14756,1.14756,70900002.0
2006-02-21 15:18:00,1.1477,1.1477,1.1476,1.1476,71000002.0
2006-02-21 15:19:00,1.1475,1.14754,1.14736,1.14736,106000002.0
2006-02-21 15:20:00,1.14728,1.14739,1.1472,1.14739,132500002.0
2006-02-21 15:21:00,1.14723,1.14742,1.14719,1.1474,156899999.0
2006-02-21 15:22:00,1.14742,1.14748,1.14738,1.14748,99499999.0
2006-02-21 15:23:00,1.14741,1.14747,1.14736,1.14736,59600000.0
2006-02-21 15:24:00,1.14742,1.14744,1.14729,1.14739,89600002.0
2006-02-21 15:25:00,1.14739,1.14743,1.14737,1.1474,62100000.0
2006-02-21 15:26:00,1.14745,1.14745,1.14745,1.14745,7800000.0
2006-02-21 15:27:00,1.14745,1.14745,1.14732,1.14736,81700001.0
2006-02-21 15:28:00,1.14729,1.14741,1.14729,1.14732,53100000.0
2006-02-21 15:29:00,1.14733,1.14733,1.14723,1.14725,64000000.0
2006-02-21 15:30:00,1.14704,1.14708,1.1466,1.14708,83999999.0
2006-02-21 15:31:00,1.14712,1.14719,1.14709,1.14711,65300001.0
2006-02-21 15:32:00,1.14706,1.14706,1.14687,1.14687,98800001.0
2006-02-21 15:33:00,1.14693,1.14694,1.14681,1.14692,102200000.0
2006-02-21 15:34:00,1.14695,1.14695,1.14678,1.14687,120200002.0
2006-02-21 15:35:00,1.14694,1.14697,1.14689,1.14692,56599999.0
2006-02-21 15:36:00,1.14697,1.14709,1.14696,1.14706,99799999.0
2006-02-21 15:37:00,1.1471,1.1471,1.14686,1.14694,96300000.0
2006-02-21 15:38:00,1.14701,1.14718,1.14701,1.14709,91800000.0
2006-02-21 15:39:00,1.14714,1.14745,1.14714,1.14745,130900002.0
2006-02-21 15:40:00,1.14747,1.14747,1.14731,1.14733,54200001.0
2006-02-21 15:41:00,1.14724,1.14735,1.14705,1.14705,57700000.0
2006-02-21 15:42:00,1.14685,1.14691,1.14673,1.14678,224100002.0
2006-02-21 15:43:00,1.14668,1.14668,1.14652,1.14652,29900001.0
2006-02-21 15:44:00,1.14638,1.14644,1.1463,1.14637,118499999.0
2006-02-21 15:45:00,1.14635,1.14651,1.14629,1.14643,163000002.0
2006-02-21 15:46:00,1.14625,1.14626,1.14577,1.14581,48800000.0
2006-02-21 15:47:00,1.14581,1.14583,1.14566,1.14571,102399999.0
2006-02-21 15:48:00,1.14584,1.14598,1.14584,1.14585,89500001.0
2006-02-21 15:49:00,1.14592,1.14607,1.14586,1.14589,71400000.0
2006-02-21 15:50:00,1.14596,1.14596,1.14576,1.14584,150999997.0
2006-02-21 15:51:00,1.14585,1.14585,1.14568,1.14578,93900001.0
2006-02-21 15:52:00,1.14579,1.14604,1.14579,1.14601,127499998.0
2006-02-21 15:53:00,1.1461,1.14612,1.14605,1.14605,78799999.0
2006-02-21 15:54:00,1.14612,1.14616,1.14608,1.14615,104800002.0
2006-02-21 15:55:00,1.14609,1.14616,1.14609,1.14616,4100000.0
2006-02-21 15:56:00,1.14617,1.14617,1.14613,1.14615,58000000.0
2006-02-21 15:57:00,1.14613,1.1462,1.14612,1.14613,96900000.0
2006-02-21 15:58:00,1.14615,1.14616,1.14584,1.14584,91800001.0
2006-02-21 15:59:00,1.14575,1.14576,1.14558,1.14564,107100001.0
2006-02-21 16:00:00,1.1456,1.1456,1.14536,1.14547,36200000.0
2006-02-21 16:01:00,1.14548,1.14557,1.14545,1.14557,91799999.0
2006-02-21 16:02:00,1.14575,1.14585,1.14575,1.14585,30200000.0
2006-02-21 16:03:00,1.14596,1.14625,1.14596,1.14617,104599999.0
2006-02-21 16:04:00,1.14622,1.1464,1.14622,1.14633,37500001.0
2006-02-21 16:05:00,1.14645,1.14648,1.14632,1.14633,92800001.0
2006-02-21 16:06:00,1.14641,1.14642,1.14635,1.14642,145000003.0
2006-02-21 16:07:00,1.14643,1.14643,1.14629,1.14632,77100001.0
2006-02-21 16:08:00,1.14631,1.14634,1.14622,1.14634,94899999.0
2006-02-21 16:09:00,1.14626,1.14634,1.14626,1.1463,64800000.0
2006-02-21 16:10:00,1.14633,1.14633,1.1462,1.1463,125400002.0
2006-02-21 16:11:00,1.14619,1.14619,1.14609,1.14609,147100000.0
2006-02-21 16:12:00,1.14612,1.14638,1.14612,1.14625,66500000.0
2006-02-21 16:13:00,1.14627,1.1464,1.14617,1.1464,108399999.0
2006-02-21 16:14:00,1.14631,1.14644,1.14619,1.1462,133500002.0
2006-02-21 16:15:00,1.14613,1.14621,1.14613,1.1462,103200004.0
2006-02-21 16:16:00,1.14625,1.14634,1.14609,1.14634,95800002.0
2006-02-21 16:17:00,1.14636,1.14655,1.14631,1.14633,106100000.0
2006-02-21 16:18:00,1.14625,1.14625,1.14612,1.14612,106799998.0
2006-02-21 16:19:00,1.14615,1.14615,1.14601,1.14608,170200002.0
2006-02-21 16:20:00,1.14597,1.14601,1.14589,1.14601,91899998.0
2006-02-21 16:21:00,1.146,1.1461,1.146,1.14608,71500001.0
2006-02-21 16:22:00,1.14615,1.14616,1.14607,1.14607,64200000.0
2006-02-21 16:23:00,1.14608,1.14608,1.14589,1.14589,214700002.0
2006-02-21 16:24:00,1.14593,1.14602,1.14593,1.14596,134400004.0
2006-02-21 16:25:00,1.14588,1.14588,1.14557,1.14568,88800004.0
2006-02-21 16:26:00,1.14572,1.14598,1.14572,1.14598,74500001.0
2006-02-21 16:27:00,1.14599,1.14604,1.14594,1.14598,97099997.0
2006-02-21 16:28:00,1.1459,1.1459,1.1459,1.1459,36700000.0
2006-02-21 16:29:00,1.14589,1.14589,1.14579,1.14579,8500000.0
2006-02-21 16:30:00,1.14579,1.14579,1.14567,1.14578,58000002.0
2006-02-21 16:31:00,1.14572,1.14596,1.14572,1.1459,86300001.0
2006-02-21 16:32:00,1.1459,1.14595,1.14582,1.14588,148600002.0
2006-02-21 16:33:00,1.14594,1.14594,1.14588,1.14594,48300000.0
2006-02-21 16:34:00,1.1458,1.146,1.14577,1.1458,86400002.0
2006-02-21 16:35:00,1.14589,1.14593,1.14585,1.14585,119200003.0
2006-02-21 16:36:00,1.14581,1.14593,1.14581,1.14582,115000002.0
2006-02-21 16:37:00,1.14612,1.14612,1.14589,1.14589,78300000.0
2006-02-21 16:38:00,1.146,1.14601,1.14583,1.1459,158700000.0
2006-02-21 16:39:00,1.14595,1.14597,1.14583,1.14589,35800000.0
2006-02-21 16:40:00,1.1458,1.14586,1.14579,1.14586,22400000.0
2006-02-21 16:41:00,1.14561,1.14561,1.14537,1.14538,44000000.0
2006-02-21 16:42:00,1.1453,1.1455,1.1453,1.14537,175200004.0
2006-02-21 16:43:00,1.14529,1.14537,1.14524,1.14526,61300000.0
2006-02-21 16:44:00,1.14517,1.14521,1.145,1.14517,40500000.0
2006-02-21 16:45:00,1.14522,1.14527,1.14511,1.14524,112500001.0
2006-02-21 16:46:00,1.14523,1.14534,1.14522,1.14532,58400000.0
2006-02-21 16:47:00,1.14536,1.14536,1.14525,1.14525,53800000.0
2006-02-21 16:48:00,1.14515,1.1452,1.14512,1.1452,131000000.0
2006-02-21 16:49:00,1.14518,1.1454,1.14518,1.1454,135899999.0
2006-02-21 16:50:00,1.14537,1.14537,1.1452,1.14523,142900000.0
2006-02-21 16:51:00,1.14529,1.14547,1.14525,1.14547,72800000.0
2006-02-21 16:52:00,1.14547,1.14561,1.14539,1.1454,104899999.0
2006-02-21 16:53:00,1.14532,1.14536,1.14531,1.14531,9600000.0
2006-02-21 16:54:00,1.14536,1.14542,1.14534,1.14537,113800000.0
2006-02-21 16:55:00,1.14532,1.14538,1.14527,1.14538,104499999.0
2006-02-21 16:56:00,1.14544,1.14552,1.14527,1.14546,188200005.0
2006-02-21 16:57:00,1.14548,1.14568,1.14548,1.14568,10800000.0
2006-02-21 16:58:00,1.1456,1.14569,1.14555,1.14568,134099999.0
2006-02-21 16:59:00,1.14565,1.14574,1.14563,1.14563,32600000.0
2006-02-21 17:00:00,1.14564,1.14574,1.14554,1.14574,127800003.0
2006-02-21 17:01:00,1.14568,1.14568,1.14553,1.1456,73200000.0
2006-02-21 17:02:00,1.14566,1.14566,1.14554,1.1456,121000000.0
2006-02-21 17:03:00,1.1456,1.14567,1.14554,1.14567,115499998.0
2006-02-21 17:04:00,1.14577,1.14588,1.14574,1.1458,74300002.0
2006-02-21 17:05:00,1.14583,1.14587,1.14583,1.14587,55800000.0
2006-02-21 17:06:00,1.1459,1.14597,1.14585,1.14585,23900000.0
2006-02-21 17:07:00,1.1459,1.1459,1.14582,1.14582,50200002.0
2006-02-21 17:08:00,1.14583,1.14587,1.14582,1.14587,63899999.0
2006-02-21 17:09:00,1.14585,1.14585,1.14572,1.14576,24200000.0
2006-02-21 17:10:00,1.14571,1.14571,1.14556,1.14567,66100000.0
2006-02-21 17:11:00,1.14544,1.14544,1.14525,1.14525,25000000.0
2006-02-21 17:12:00,1.14518,1.14541,1.14518,1.14541,93999998.0
2006-02-21 17:13:00,1.14544,1.14544,1.14538,1.14543,73700001.0
2006-02-21 17:14:00,1.14533,1.14538,1.14533,1.14538,23700000.0
2006-02-21 17:15:00,1.14524,1.14536,1.14524,1.14536,58200000.0
2006-02-21 17:16:00,1.14535,1.1454,1.14535,1.1454,53300001.0
2006-02-21 17:17:00,1.14543,1.14548,1.14543,1.14543,50500000.0
2006-02-21 17:18:00,1.14552,1.14563,1.14549,1.14563,212399997.0
2006-02-21 17:19:00,1.14568,1.14568,1.14558,1.14565,120000005.0
2006-02-21 17:20:00,1.14563,1.14574,1.14556,1.14556,158000001.0
2006-02-21 17:21:00,1.1456,1.1456,1.1456,1.1456,32900001.0
2006-02-21 17:22:00,1.14564,1.14564,1.1455,1.14551,77499998.0
2006-02-21 17:23:00,1.1456,1.1456,1.14544,1.1455,34800000.0
2006-02-21 17:24:00,1.14555,1.14555,1.14551,1.14551,34399999.0
2006-02-21 17:25:00,1.14545,1.14548,1.14532,1.14546,54999999.0
2006-02-21 17:26:00,1.14552,1.14559,1.14548,1.14554,138500001.0
2006-02-21 17:27:00,1.14574,1.14583,1.14574,1.14583,5400000.0
2006-02-21 17:28:00,1.14582,1.14583,1.14579,1.14579,89399997.0
2006-02-21 17:29:00,1.14573,1.1459,1.14567,1.14581,68100000.0
2006-02-21 17:30:00,1.14578,1.14581,1.14573,1.14573,89899999.0
2006-02-21 17:31:00,1.14575,1.14593,1.14575,1.14577,67900000.0
2006-02-21 17:32:00,1.14575,1.14577,1.14568,1.14577,70400001.0
2006-02-21 17:33:00,1.14577,1.14582,1.14567,1.14578,114400001.0
2006-02-21 17:34:00,1.14575,1.14587,1.14575,1.14587,133900002.0
2006-02-21 17:35:00,1.14583,1.1459,1.14578,1.14578,130099998.0
2006-02-21 17:36:00,1.14587,1.14601,1.14587,1.14595,80199999.0
2006-02-21 17:37:00,1.14601,1.14608,1.14597,1.14603,35899999.0
2006-02-21 17:38:00,1.14605,1.14617,1.14605,1.14617,86199997.0
2006-02-21 17:39:00,1.14622,1.14633,1.14622,1.14633,52700000.0
2006-02-21 17:40:00,1.14638,1.14646,1.14633,1.14646,116200002.0
2006-02-21 17:41:00,1.14635,1.14635,1.14625,1.14625,45800001.0
2006-02-21 17:42:00,1.14615,1.14629,1.14615,1.14624,103900000.0
2006-02-21 17:43:00,1.14638,1.14646,1.14638,1.14644,32000000.0
2006-02-21 17:44:00,1.14624,1.14624,1.146,1.14621,84100001.0
2006-02-21 17:45:00,1.14618,1.14624,1.14611,1.14623,178800002.0
2006-02-21 17:46:00,1.14622,1.14632,1.14612,1.1463,117300001.0
2006-02-21 17:47:00,1.14625,1.14634,1.14618,1.14622,196899994.0
2006-02-21 17:48:00,1.14608,1.14617,1.14598,1.14617,70900000.0
2006-02-21 17:49:00,1.14617,1.1462,1.14617,1.1462,44700000.0
2006-02-21 17:50:00,1.14622,1.14628,1.14619,1.14627,142900000.0
2006-02-21 17:51:00,1.14621,1.14622,1.14599,1.14603,132900003.0
2006-02-21 17:52:00,1.14608,1.14608,1.14587,1.14594,56899999.0
2006-02-21 17:53:00,1.14584,1.14588,1.14577,1.14583,61400000.0
2006-02-21 17:54:00,1.1459,1.14602,1.1459,1.14602,110600000.0
2006-02-21 17:55:00,1.14598,1.14598,1.14583,1.14597,126800000.0
2006-02-21 17:56:00,1.14593,1.14593,1.14584,1.1459,89199998.0
2006-02-21 17:57:00,1.14587,1.146,1.14585,1.14591,131299998.0
2006-02-21 17:58:00,1.14589,1.14596,1.14587,1.14591,85300001.0
2006-02-21 17:59:00,1.14588,1.14596,1.14582,1.14582,75099999.0
2006-02-21 18:00:00,1.14573,1.14573,1.14546,1.14563,122300002.0
2006-02-21 18:01:00,1.14561,1.14568,1.1455,1.14558,788500007.0
2006-02-21 18:02:00,1.14558,1.14559,1.14538,1.1454,773800006.0
2006-02-21 18:03:00,1.14535,1.14544,1.14527,1.14529,854399996.0
2006-02-21 18:04:00,1.14532,1.14546,1.14531,1.14533,760199995.0
2006-02-21 18:05:00,1.14543,1.14557,1.14538,1.14555,1084299996.0
2006-02-21 18:06:00,1.14551,1.14557,1.14539,1.14542,623500003.0
2006-02-21 18:07:00,1.14542,1.1456,1.14542,1.14544,1154999998.0
2006-02-21 18:08:00,1.14532,1.1455,1.14531,1.1454,1046999994.0
2006-02-21 18:09:00,1.14543,1.1455,1.14536,1.14536,506400001.0
2006-02-21 18:10:00,1.1454,1.14545,1.1453,1.14535,774600001.0
2006-02-21 18:11:00,1.14537,1.14552,1.14522,1.14552,759200005.0
2006-02-21 18:12:00,1.14555,1.14555,1.14547,1.14547,104799999.0
2006-02-21 18:13:00,1.14546,1.1455,1.1453,1.14544,410599997.0
2006-02-21 18:14:00,1.14549,1.14558,1.14543,1.14558,527300005.0
2006-02-21 18:15:00,1.14552,1.14562,1.1454,1.1456,740800005.0
2006-02-21 18:16:00,1.14562,1.14578,1.14552,1.14578,467200004.0
2006-02-21 18:17:00,1.14578,1.14598,1.1457,1.14598,963700006.0
2006-02-21 18:18:00,1.146,1.14605,1.14582,1.14595,610300001.0
2006-02-21 18:19:00,1.14605,1.1461,1.14597,1.1461,132500002.0
2006-02-21 18:20:00,1.14614,1.14626,1.14599,1.14605,688499997.0
2006-02-21 18:21:00,1.14615,1.14634,1.14609,1.14609,251999999.0
2006-02-21 18:22:00,1.14607,1.14611,1.14597,1.14606,252600005.0
2006-02-21 18:23:00,1.14607,1.14619,1.14605,1.14607,475899994.0
2006-02-21 18:24:00,1.14605,1.14607,1.14597,1.14605,517400003.0
2006-02-21 18:25:00,1.14602,1.14602,1.14584,1.146,472800001.0
2006-02-21 18:26:00,1.14602,1.14611,1.14597,1.14598,819400005.0
2006-02-21 18:27:00,1.14602,1.14608,1.14599,1.14599,493900006.0
2006-02-21 18:28:00,1.146,1.14612,1.14597,1.14605,447300007.0
2006-02-21 18:29:00,1.14605,1.14616,1.14601,1.14616,255300002.0
2006-02-21 18:30:00,1.14617,1.14617,1.14598,1.14606,921699994.0
2006-02-21 18:31:00,1.14603,1.14604,1.14588,1.14598,584799997.0
2006-02-21 18:32:00,1.14597,1.14605,1.14588,1.14598,345099999.0
2006-02-21 18:33:00,1.146,1.14607,1.14593,1.14602,518500000.0
2006-02-21 18:34:00,1.14602,1.14605,1.14597,1.14605,362200003.0
2006-02-21 18:35:00,1.14608,1.14614,1.14602,1.14608,489800003.0
2006-02-21 18:36:00,1.14611,1.14619,1.14611,1.14613,355300004.0
2006-02-21 18:37:00,1.14617,1.14643,1.14617,1.14633,150500000.0
2006-02-21 18:38:00,1.14636,1.14639,1.14627,1.14639,201900000.0
2006-02-21 18:39:00,1.14639,1.14655,1.14635,1.14655,182300001.0
2006-02-21 18:40:00,1.14657,1.14662,1.14635,1.14635,628400005.0
2006-02-21 18:41:00,1.14632,1.1464,1.14623,1.14633,370600003.0
2006-02-21 18:42:00,1.14635,1.14645,1.14633,1.14645,440000003.0
2006-02-21 18:43:00,1.14642,1.14642,1.14625,1.14625,426100000.0
2006-02-21 18:44:00,1.1463,1.14638,1.14625,1.1463,263200002.0
2006-02-21 18:45:00,1.14628,1.14632,1.14617,1.14617,521700004.0
2006-02-21 18:46:00,1.14618,1.14619,1.14608,1.14615,206100001.0
2006-02-21 18:47:00,1.14613,1.14613,1.14612,1.14612,55500000.0
2006-02-21 18:48:00,1.14608,1.14613,1.14603,1.1461,145200000.0
2006-02-21 18:49:00,1.14608,1.14608,1.14594,1.14597,79900001.0
2006-02-21 18:50:00,1.14591,1.14604,1.14587,1.14604,110300001.0
2006-02-21 18:51:00,1.14601,1.14612,1.14601,1.14608,56400000.0
2006-02-21 18:52:00,1.14611,1.14618,1.14608,1.14618,171900001.0
2006-02-21 18:53:00,1.14625,1.14642,1.14624,1.14633,627100000.0
2006-02-21 18:54:00,1.14638,1.14646,1.14627,1.14627,292200000.0
2006-02-21 18:55:00,1.14626,1.14637,1.14626,1.14629,510799998.0
2006-02-21 18:56:00,1.1463,1.14634,1.14629,1.14629,158499999.0
2006-02-21 18:57:00,1.14631,1.1464,1.14623,1.1464,297200000.0
2006-02-21 18:58:00,1.14644,1.14644,1.14628,1.14628,194400003.0
2006-02-21 18:59:00,1.1463,1.14636,1.14614,1.14614,539099998.0
2006-02-21 19:00:00,1.14621,1.1463,1.14602,1.14604,371600004.0
2006-02-21 19:01:00,1.14602,1.14602,1.14587,1.14587,101700000.0
2006-02-21 19:02:00,1.14595,1.14617,1.14595,1.14595,307100001.0
2006-02-21 19:03:00,1.1459,1.14595,1.14585,1.14585,367900002.0
2006-02-21 19:04:00,1.14593,1.14602,1.14588,1.14594,245000000.0
2006-02-21 19:05:00,1.14598,1.14616,1.14598,1.14615,312899998.0
2006-02-21 19:06:00,1.14623,1.14638,1.14603,1.14635,461899999.0
2006-02-21 19:07:00,1.14634,1.14634,1.14611,1.14618,151599999.0
2006-02-21 19:08:00,1.14618,1.14638,1.14614,1.14638,621300005.0
2006-02-21 19:09:00,1.14642,1.14642,1.14623,1.14625,609800000.0
2006-02-21 19:10:00,1.14632,1.14637,1.14627,1.14627,66199999.0
2006-02-21 19:11:00,1.14625,1.1463,1.1462,1.14627,342300000.0
2006-02-21 19:12:00,1.14625,1.1463,1.14617,1.14624,132400000.0
2006-02-21 19:13:00,1.14622,1.14625,1.14617,1.1462,117200000.0
2006-02-21 19:14:00,1.14617,1.14635,1.14616,1.14626,298300003.0
2006-02-21 19:15:00,1.14619,1.14626,1.14609,1.1462,416900001.0
2006-02-21 19:16:00,1.14623,1.14633,1.14622,1.14633,192300000.0
2006-02-21 19:17:00,1.14637,1.14638,1.14627,1.14633,255500000.0
2006-02-21 19:18:00,1.14635,1.14643,1.1463,1.14637,471600001.0
2006-02-21 19:19:00,1.14632,1.14642,1.14632,1.1464,184300005.0
2006-02-21 19:20:00,1.14638,1.14638,1.14626,1.14626,169400003.0
2006-02-21 19:21:00,1.14629,1.14629,1.14619,1.14619,233899997.0
2006-02-21 19:22:00,1.14618,1.14618,1.1461,1.14612,294000003.0
2006-02-21 19:23:00,1.14605,1.14609,1.14601,1.14609,66300000.0
2006-02-21 19:24:00,1.1461,1.1461,1.14605,1.1461,78000000.0
2006-02-21 19:25:00,1.1461,1.1461,1.1461,1.1461,67300000.0
2006-02-21 19:26:00,1.1461,1.1461,1.14605,1.14605,41399998.0
2006-02-21 19:27:00,1.14606,1.14606,1.14586,1.14587,439199994.0
2006-02-21 19:28:00,1.14593,1.14611,1.14593,1.14599,231199999.0
2006-02-21 19:29:00,1.14598,1.14606,1.14594,1.14606,97699999.0
2006-02-21 19:30:00,1.14613,1.14613,1.14597,1.14607,158300001.0
2006-02-21 19:31:00,1.14612,1.14619,1.14612,1.14619,143100001.0
2006-02-21 19:32:00,1.14625,1.14625,1.14625,1.14625,14400000.0
2006-02-21 19:33:00,1.14615,1.1462,1.14615,1.14615,276800001.0
2006-02-21 19:34:00,1.14615,1.14619,1.14611,1.14618,110799998.0
2006-02-21 19:35:00,1.14619,1.14639,1.14619,1.14633,76699999.0
2006-02-21 19:36:00,1.14633,1.14643,1.1463,1.14634,156899996.0
2006-02-21 19:37:00,1.14645,1.14645,1.14632,1.1464,595899998.0
2006-02-21 19:38:00,1.14632,1.14636,1.1462,1.14632,233999998.0
2006-02-21 19:39:00,1.14635,1.14645,1.14633,1.14645,371299996.0
2006-02-21 19:40:00,1.14645,1.14645,1.1464,1.14645,231200002.0
2006-02-21 19:41:00,1.1464,1.1464,1.14637,1.1464,234999998.0
2006-02-21 19:42:00,1.1464,1.14645,1.14637,1.14643,177700000.0
2006-02-21 19:43:00,1.14648,1.14648,1.1464,1.1464,125100000.0
2006-02-21 19:44:00,1.14638,1.14638,1.14628,1.14628,154600002.0
2006-02-21 19:45:00,1.1463,1.1463,1.14625,1.1463,107100002.0
2006-02-21 19:46:00,1.1463,1.1463,1.14628,1.1463,51500002.0
2006-02-21 19:47:00,1.14628,1.14628,1.14624,1.14628,62600000.0
2006-02-21 19:48:00,1.14633,1.14637,1.14633,1.14637,21500001.0
2006-02-21 19:49:00,1.1464,1.14645,1.1464,1.1464,235800001.0
2006-02-21 19:50:00,1.14638,1.14638,1.14628,1.14632,36600001.0
2006-02-21 19:51:00,1.14629,1.14636,1.14627,1.14627,85300000.0
2006-02-21 19:52:00,1.14636,1.14638,1.14633,1.14633,60299999.0
2006-02-21 19:53:00,1.1464,1.14641,1.14635,1.14636,156099999.0
2006-02-21 19:54:00,1.1463,1.14635,1.14623,1.14623,87499999.0
2006-02-21 19:55:00,1.14625,1.14634,1.14612,1.1463,175400003.0
2006-02-21 19:56:00,1.14628,1.14628,1.14615,1.14615,229899998.0
2006-02-21 19:57:00,1.14617,1.14638,1.14617,1.14638,201800000.0
2006-02-21 19:58:00,1.1464,1.14643,1.14635,1.1464,91900000.0
2006-02-21 19:59:00,1.14642,1.14655,1.14638,1.14638,218099993.0
2006-02-21 20:00:00,1.14637,1.14643,1.14634,1.14643,44700000.0
2006-02-21 20:01:00,1.14637,1.14641,1.14634,1.14635,78999999.0
2006-02-21 20:02:00,1.14639,1.14661,1.14639,1.14659,118899999.0
2006-02-21 20:03:00,1.14661,1.14667,1.14641,1.14641,602000000.0
2006-02-21 20:04:00,1.14649,1.14662,1.14649,1.14658,206400001.0
2006-02-21 20:05:00,1.14658,1.14668,1.14653,1.14655,139400002.0
2006-02-21 20:06:00,1.1466,1.14663,1.1466,1.1466,92999999.0
2006-02-21 20:07:00,1.1466,1.14665,1.14655,1.1466,287400004.0
2006-02-21 20:08:00,1.1466,1.14665,1.1466,1.14665,391299999.0
2006-02-21 20:09:00,1.14655,1.14659,1.14638,1.14638,236700000.0
2006-02-21 20:10:00,1.1463,1.14639,1.14624,1.14624,80800000.0
2006-02-21 20:11:00,1.1462,1.1462,1.14612,1.14612,177799997.0
2006-02-21 20:12:00,1.1461,1.14615,1.14608,1.1461,551899998.0
2006-02-21 20:13:00,1.14613,1.14613,1.14608,1.1461,147600002.0
2006-02-21 20:14:00,1.14605,1.14615,1.14605,1.1461,168200000.0
2006-02-21 20:15:00,1.14618,1.14626,1.14612,1.14613,458199999.0
2006-02-21 20:16:00,1.1461,1.14615,1.14605,1.14608,445200001.0
2006-02-21 20:17:00,1.14608,1.14617,1.14603,1.14615,379100000.0
2006-02-21 20:18:00,1.14617,1.14617,1.14613,1.14613,184900001.0
2006-02-21 20:19:00,1.14608,1.14613,1.14605,1.14613,165899996.0
2006-02-21 20:20:00,1.14613,1.14618,1.1461,1.1461,369200002.0
2006-02-21 20:21:00,1.14617,1.14652,1.14617,1.1462,310600003.0
2006-02-21 20:22:00,1.14623,1.14625,1.14613,1.14625,346099999.0
2006-02-21 20:23:00,1.1462,1.14622,1.14605,1.14609,561700004.0
2006-02-21 20:24:00,1.1461,1.1461,1.14605,1.14605,294099997.0
2006-02-21 20:25:00,1.1461,1.1461,1.14605,1.14605,293099998.0
2006-02-21 20:26:00,1.14607,1.14611,1.14607,1.14608,111699999.0
2006-02-21 20:27:00,1.14603,1.14615,1.14603,1.14605,169099998.0
2006-02-21 20:28:00,1.14605,1.14615,1.14605,1.1461,673300006.0
2006-02-21 20:29:00,1.14605,1.1461,1.146,1.14605,430100000.0
2006-02-21 20:30:00,1.14599,1.14603,1.14584,1.146,170999999.0
2006-02-21 20:31:00,1.14607,1.1461,1.14598,1.14598,388400001.0
2006-02-21 20:32:00,1.14592,1.146,1.14592,1.146,304899997.0
2006-02-21 20:33:00,1.14594,1.14603,1.14587,1.14587,208499998.0
2006-02-21 20:34:00,1.14583,1.14591,1.14576,1.14591,91800001.0
2006-02-21 20:35:00,1.14595,1.14595,1.14587,1.1459,148199997.0
2006-02-21 20:36:00,1.14592,1.14599,1.14585,1.14598,263999998.0
2006-02-21 20:37:00,1.14603,1.14607,1.14597,1.14597,201400001.0
2006-02-21 20:38:00,1.14595,1.146,1.14592,1.146,294200001.0
2006-02-21 20:39:00,1.14598,1.14603,1.14591,1.14603,393500000.0
2006-02-21 20:40:00,1.14605,1.14607,1.14592,1.14595,251399999.0
2006-02-21 20:41:00,1.14591,1.14606,1.14591,1.14606,399800001.0
2006-02-21 20:42:00,1.1461,1.1461,1.14605,1.14607,525200003.0
2006-02-21 20:43:00,1.14607,1.14613,1.14603,1.14608,167700002.0
2006-02-21 20:44:00,1.1461,1.14619,1.14602,1.14613,77400002.0
2006-02-21 20:45:00,1.14615,1.14618,1.14608,1.14609,143600001.0
2006-02-21 20:46:00,1.14613,1.1463,1.14613,1.14625,166899999.0
2006-02-21 20:47:00,1.14623,1.14623,1.14615,1.14621,217999998.0
2006-02-21 20:48:00,1.14624,1.14624,1.14617,1.1462,51300000.0
2006-02-21 20:49:00,1.1462,1.14624,1.14613,1.14624,265600002.0
2006-02-21 20:50:00,1.14619,1.14619,1.14615,1.14615,154700001.0
2006-02-21 20:51:00,1.14621,1.14627,1.14619,1.1462,68800000.0
2006-02-21 20:52:00,1.1462,1.1462,1.1462,1.1462,101900001.0
2006-02-21 20:53:00,1.14615,1.1462,1.1461,1.1461,211700002.0
2006-02-21 20:54:00,1.14615,1.1462,1.14605,1.1461,506499995.0
2006-02-21 20:55:00,1.1462,1.14635,1.14619,1.14635,206800001.0
2006-02-21 20:56:00,1.14638,1.14638,1.14624,1.14626,488199995.0
2006-02-21 20:57:00,1.14618,1.14623,1.14615,1.14623,431400003.0
2006-02-21 20:58:00,1.14622,1.14624,1.14617,1.14617,349500000.0
2006-02-21 20:59:00,1.14612,1.14622,1.14612,1.14622,307600002.0
2006-02-21 21:00:00,1.14604,1.14619,1.14596,1.14612,776900001.0
2006-02-21 21:01:00,1.14606,1.14613,1.14595,1.1461,428400006.0
2006-02-21 21:02:00,1.14599,1.14599,1.14578,1.14578,141899999.0
2006-02-21 21:03:00,1.14579,1.14579,1.1455,1.14555,630600005.0
2006-02-21 21:04:00,1.14558,1.14572,1.14554,1.14572,704000007.0
2006-02-21 21:05:00,1.14584,1.14627,1.14584,1.14625,869200004.0
2006-02-21 21:06:00,1.14634,1.14634,1.14618,1.14618,269400004.0
2006-02-21 21:07:00,1.14615,1.14615,1.14584,1.14584,620400000.0
2006-02-21 21:08:00,1.14583,1.14599,1.14581,1.14582,175599999.0
2006-02-21 21:09:00,1.14586,1.1459,1.14577,1.14579,59300001.0
2006-02-21 21:10:00,1.14581,1.14587,1.14575,1.1458,291199999.0
2006-02-21 21:11:00,1.14577,1.14577,1.14564,1.14566,245600000.0
2006-02-21 21:12:00,1.1457,1.14573,1.14565,1.14567,443999999.0
2006-02-21 21:13:00,1.14567,1.1457,1.14562,1.14562,561300001.0
2006-02-21 21:14:00,1.14573,1.14589,1.14573,1.14586,201799997.0
2006-02-21 21:15:00,1.14588,1.14606,1.14588,1.14605,76299998.0
2006-02-21 21:16:00,1.14602,1.14606,1.14585,1.1459,150100002.0
2006-02-21 21:17:00,1.14597,1.14604,1.14595,1.14604,79200001.0
2006-02-21 21:18:00,1.14607,1.14608,1.14598,1.14607,56199999.0
2006-02-21 21:19:00,1.14605,1.1461,1.14597,1.14597,133799999.0
2006-02-21 21:20:00,1.14603,1.14618,1.14603,1.14618,23100000.0
2006-02-21 21:21:00,1.14629,1.14631,1.14629,1.14631,43300000.0
2006-02-21 21:22:00,1.14634,1.14634,1.14629,1.14633,57800001.0
2006-02-21 21:23:00,1.14635,1.14645,1.14635,1.14645,37599998.0
2006-02-21 21:24:00,1.1463,1.1463,1.14614,1.14614,47600001.0
2006-02-21 21:25:00,1.14622,1.14628,1.14622,1.14628,81299999.0
2006-02-21 21:26:00,1.14619,1.14619,1.14612,1.14612,17700000.0
2006-02-21 21:27:00,1.1461,1.14614,1.14603,1.14603,115400002.0
2006-02-21 21:28:00,1.14602,1.14614,1.14602,1.14608,332000007.0
2006-02-21 21:29:00,1.14607,1.14613,1.14601,1.14603,172400000.0
2006-02-21 21:30:00,1.14613,1.14617,1.14609,1.14617,53699999.0
2006-02-21 21:31:00,1.14622,1.14624,1.1462,1.1462,67300000.0
2006-02-21 21:32:00,1.1462,1.1462,1.14613,1.1462,173399996.0
2006-02-21 21:33:00,1.14629,1.14635,1.14624,1.1463,115100001.0
2006-02-21 21:34:00,1.14635,1.14635,1.1463,1.1463,124300004.0
2006-02-21 21:35:00,1.1463,1.14633,1.1463,1.1463,117300001.0
2006-02-21 21:36:00,1.14629,1.14637,1.14629,1.14633,50200001.0
2006-02-21 21:37:00,1.14647,1.14647,1.1464,1.1464,52700000.0
2006-02-21 21:38:00,1.1464,1.14645,1.1464,1.1464,112600002.0
2006-02-21 21:39:00,1.1464,1.1464,1.14635,1.1464,388400001.0
2006-02-21 21:40:00,1.14638,1.14638,1.14624,1.14626,236500000.0
2006-02-21 21:41:00,1.14625,1.14635,1.14625,1.14635,93500002.0
2006-02-21 21:42:00,1.14626,1.1463,1.14614,1.1462,158200001.0
2006-02-21 21:43:00,1.14617,1.14617,1.14606,1.1461,114900003.0
2006-02-21 21:44:00,1.14615,1.1462,1.14615,1.1462,116100000.0
2006-02-21 21:45:00,1.1462,1.1462,1.1462,1.1462,105499999.0
2006-02-21 21:46:00,1.14623,1.14642,1.14622,1.14629,222800003.0
2006-02-21 21:47:00,1.1463,1.14635,1.1463,1.14633,195300004.0
2006-02-21 21:48:00,1.14643,1.14655,1.14635,1.14642,210500001.0
2006-02-21 21:49:00,1.14628,1.14632,1.14616,1.1463,79200000.0
2006-02-21 21:50:00,1.14633,1.14655,1.14631,1.14655,96600000.0
2006-02-21 21:51:00,1.14662,1.14664,1.14656,1.14656,73999999.0
2006-02-21 21:52:00,1.14653,1.14667,1.14653,1.14667,71399999.0
2006-02-21 21:53:00,1.1467,1.1467,1.1467,1.1467,90000000.0
2006-02-21 21:54:00,1.14672,1.14681,1.14668,1.14668,167900003.0
2006-02-21 21:55:00,1.14673,1.14686,1.14673,1.14686,46000000.0
2006-02-21 21:56:00,1.1469,1.147,1.1469,1.147,63400001.0
2006-02-21 21:57:00,1.14686,1.14705,1.14686,1.14705,28100000.0
2006-02-21 21:58:00,1.14702,1.14729,1.14702,1.14723,55200001.0
2006-02-21 21:59:00,1.14714,1.14731,1.14714,1.14721,178800001.0
2006-02-21 22:00:00,1.14719,1.14722,1.14704,1.1471,186300000.0
2006-02-21 22:01:00,1.14719,1.14724,1.14715,1.14715,67900000.0
2006-02-21 22:02:00,1.14716,1.14725,1.14714,1.14716,487800002.0
2006-02-21 22:03:00,1.1471,1.14715,1.14699,1.14702,122599998.0
2006-02-21 22:04:00,1.14707,1.14712,1.14698,1.14702,95100000.0
2006-02-21 22:05:00,1.14702,1.14711,1.147,1.147,41100000.0
2006-02-21 22:06:00,1.147,1.1471,1.147,1.14705,139400000.0
2006-02-21 22:07:00,1.1471,1.1471,1.147,1.1471,132500003.0
2006-02-21 22:08:00,1.14708,1.14715,1.14707,1.14715,111000001.0
2006-02-21 22:09:00,1.14705,1.1472,1.14705,1.14717,55000000.0
2006-02-21 22:10:00,1.14712,1.14712,1.147,1.147,40100000.0
2006-02-21 22:11:00,1.147,1.147,1.147,1.147,42400000.0
2006-02-21 22:12:00,1.14702,1.14734,1.14702,1.14734,166900001.0
2006-02-21 22:13:00,1.14736,1.14736,1.14727,1.14735,29100000.0
2006-02-21 22:14:00,1.14742,1.14742,1.14729,1.1474,79000000.0
2006-02-21 22:15:00,1.14746,1.14746,1.14727,1.14727,186099997.0
2006-02-21 22:16:00,1.14726,1.14736,1.14722,1.14736,100300000.0
2006-02-21 22:17:00,1.1473,1.14735,1.14725,1.14735,134099998.0
2006-02-21 22:18:00,1.14733,1.14733,1.14721,1.14721,90900001.0
2006-02-21 22:19:00,1.14717,1.14731,1.14717,1.14727,63400000.0
2006-02-21 22:20:00,1.14729,1.14733,1.14726,1.14727,146500003.0
2006-02-21 22:21:00,1.14728,1.14737,1.14725,1.14725,301999999.0
2006-02-21 22:22:00,1.14725,1.14735,1.14725,1.14725,146799998.0
2006-02-21 22:23:00,1.1473,1.1473,1.1473,1.1473,132800002.0
2006-02-21 22:24:00,1.1473,1.14735,1.1473,1.14735,152999998.0
2006-02-21 22:25:00,1.14735,1.14735,1.14725,1.14725,77100001.0
2006-02-21 22:26:00,1.1473,1.14735,1.1473,1.14735,20699999.0
2006-02-21 22:27:00,1.1473,1.14735,1.1473,1.1473,408699996.0
2006-02-21 22:28:00,1.14732,1.14737,1.1473,1.14735,76200000.0
2006-02-21 22:29:00,1.14737,1.14737,1.14717,1.14724,211200000.0
2006-02-21 22:30:00,1.14725,1.14725,1.1472,1.14725,70900000.0
2006-02-21 22:31:00,1.14737,1.14738,1.14737,1.14738,28300000.0
2006-02-21 22:32:00,1.1475,1.14775,1.1475,1.14757,82900000.0
2006-02-21 22:33:00,1.14754,1.14762,1.14746,1.14762,115700002.0
2006-02-21 22:34:00,1.14762,1.14774,1.1476,1.14765,336800003.0
2006-02-21 22:35:00,1.14774,1.14799,1.14774,1.14784,168000002.0
2006-02-21 22:36:00,1.14789,1.14793,1.14779,1.14779,72599998.0
2006-02-21 22:37:00,1.14777,1.14779,1.14765,1.14765,90599999.0
2006-02-21 22:38:00,1.1477,1.14779,1.14763,1.14763,108599999.0
2006-02-21 22:39:00,1.14762,1.14762,1.14744,1.14744,118599999.0
2006-02-21 22:40:00,1.14755,1.14755,1.14745,1.14745,6600000.0
2006-02-21 22:41:00,1.14747,1.14751,1.14745,1.14745,38100000.0
2006-02-21 22:42:00,1.14752,1.14752,1.14738,1.14743,113300002.0
2006-02-21 22:43:00,1.14745,1.14755,1.1474,1.1475,301799997.0
2006-02-21 22:44:00,1.1475,1.14755,1.14745,1.14745,117399998.0
2006-02-21 22:45:00,1.14745,1.1475,1.14745,1.1475,3200000.0
2006-02-21 22:46:00,1.14752,1.14752,1.1474,1.1475,78100002.0
2006-02-21 22:47:00,1.14745,1.14745,1.1474,1.1474,5500000.0
2006-02-21 22:48:00,1.1475,1.1475,1.14745,1.14745,79499999.0
2006-02-21 22:49:00,1.1475,1.1475,1.14745,1.14745,52000000.0
2006-02-21 22:50:00,1.14748,1.1475,1.14742,1.14743,21900000.0
2006-02-21 22:51:00,1.14753,1.14753,1.1474,1.14745,57000000.0
2006-02-21 22:52:00,1.14738,1.14749,1.14736,1.14739,226100003.0
2006-02-21 22:53:00,1.14734,1.14735,1.14717,1.14725,73400000.0
2006-02-21 22:54:00,1.14724,1.14724,1.14714,1.14716,82100000.0
2006-02-21 22:55:00,1.14713,1.14713,1.14684,1.14688,283699999.0
2006-02-21 22:56:00,1.14685,1.14685,1.1468,1.1468,46800000.0
2006-02-21 22:57:00,1.1467,1.1467,1.1465,1.14661,95500001.0
2006-02-21 22:58:00,1.14672,1.14679,1.14663,1.14679,155100002.0
2006-02-21 22:59:00,1.14675,1.14675,1.14645,1.14655,95700000.0
2006-02-21 23:00:00,1.14675,1.14682,1.14642,1.14682,58600001.0
2006-02-21 23:01:00,1.14683,1.14692,1.14683,1.14683,82800000.0
2006-02-21 23:02:00,1.14683,1.14687,1.14681,1.14683,60700000.0
2006-02-21 23:03:00,1.14689,1.14689,1.14686,1.14686,26300000.0
2006-02-21 23:04:00,1.14684,1.14702,1.14684,1.14695,86399998.0
2006-02-21 23:05:00,1.14702,1.14708,1.14698,1.14705,81000001.0
2006-02-21 23:06:00,1.14709,1.14711,1.14694,1.147,104199999.0
2006-02-21 23:07:00,1.14702,1.14734,1.14698,1.14734,79100000.0
2006-02-21 23:08:00,1.14732,1.14732,1.14716,1.14721,94699999.0
2006-02-21 23:09:00,1.1471,1.1471,1.14685,1.14703,98900001.0
2006-02-21 23:10:00,1.14703,1.14703,1.14695,1.14695,33500000.0
2006-02-21 23:11:00,1.14701,1.14717,1.14701,1.14713,34900000.0
2006-02-21 23:12:00,1.147,1.14704,1.14691,1.14694,65599999.0
2006-02-21 23:13:00,1.1469,1.14695,1.14685,1.14695,85100001.0
2006-02-21 23:14:00,1.14684,1.14686,1.14683,1.14683,84000000.0
2006-02-21 23:15:00,1.14688,1.14688,1.14678,1.1468,161499998.0
2006-02-21 23:16:00,1.1468,1.14682,1.14675,1.1468,179000001.0
2006-02-21 23:17:00,1.14678,1.14685,1.14675,1.14675,100999999.0
2006-02-21 23:18:00,1.14678,1.14681,1.14678,1.1468,65099999.0
2006-02-21 23:19:00,1.1467,1.14678,1.14665,1.14665,123999997.0
2006-02-21 23:20:00,1.14658,1.14658,1.14648,1.14648,16000000.0
2006-02-21 23:21:00,1.14646,1.14649,1.14646,1.14649,13600000.0
2006-02-21 23:22:00,1.1464,1.14648,1.1463,1.1464,86199999.0
2006-02-21 23:23:00,1.1464,1.14648,1.14635,1.14635,4000000.0
2006-02-21 23:24:00,1.1464,1.1464,1.1464,1.1464,17500000.0
2006-02-21 23:25:00,1.14651,1.14651,1.14638,1.14638,102700001.0
2006-02-21 23:26:00,1.14638,1.14655,1.14637,1.14655,125099999.0
2006-02-21 23:27:00,1.1466,1.14665,1.14657,1.14662,74400000.0
2006-02-21 23:28:00,1.1466,1.1466,1.14639,1.14639,104000000.0
2006-02-21 23:29:00,1.14645,1.14645,1.14643,1.14643,31799999.0
2006-02-21 23:30:00,1.1464,1.14645,1.1464,1.1464,70000002.0
2006-02-21 23:31:00,1.1464,1.1464,1.1464,1.1464,27099999.0
2006-02-21 23:32:00,1.14645,1.14648,1.14639,1.14648,98700001.0
2006-02-21 23:33:00,1.14647,1.14652,1.14646,1.14648,38500000.0
2006-02-21 23:34:00,1.1464,1.14653,1.14636,1.14653,71600000.0
2006-02-21 23:35:00,1.14641,1.14655,1.14641,1.14655,76999999.0
2006-02-21 23:36:00,1.14662,1.1467,1.14656,1.14661,123400000.0
2006-02-21 23:37:00,1.14655,1.1466,1.14655,1.1466,12100000.0
2006-02-21 23:38:00,1.14652,1.14653,1.14631,1.14649,104199998.0
2006-02-21 23:39:00,1.14649,1.14657,1.14649,1.14657,98200001.0
2006-02-21 23:40:00,1.14657,1.14657,1.14655,1.14655,26499999.0
2006-02-21 23:41:00,1.1466,1.14665,1.14655,1.14655,121500002.0
2006-02-21 23:42:00,1.14657,1.14664,1.14645,1.14659,107100000.0
2006-02-21 23:43:00,1.1466,1.14665,1.1466,1.1466,6400000.0
2006-02-21 23:44:00,1.1466,1.14665,1.14655,1.14658,107700001.0
2006-02-21 23:45:00,1.14668,1.14668,1.14655,1.1466,65399998.0
2006-02-21 23:46:00,1.14655,1.14655,1.14655,1.14655,3200000.0
2006-02-21 23:47:00,1.14655,1.14668,1.14649,1.14662,76200000.0
2006-02-21 23:48:00,1.1466,1.1466,1.14655,1.14655,107500002.0
2006-02-21 23:49:00,1.14653,1.14653,1.14635,1.14636,71800002.0
2006-02-21 23:50:00,1.14645,1.14654,1.14633,1.14633,54799999.0
2006-02-21 23:51:00,1.14634,1.14646,1.14633,1.14634,67400000.0
2006-02-21 23:52:00,1.14624,1.14624,1.14614,1.14614,20200000.0
2006-02-21 23:53:00,1.14615,1.14626,1.14603,1.14626,163400003.0
2006-02-21 23:54:00,1.14624,1.14624,1.14611,1.1462,95200001.0
2006-02-21 23:55:00,1.14617,1.1463,1.14617,1.1463,34400000.0
2006-02-21 23:56:00,1.14613,1.14625,1.14613,1.14623,135799999.0
2006-02-21 23:57:00,1.14625,1.14625,1.14625,1.14625,48600001.0
2006-02-21 23:58:00,1.14625,1.14634,1.14618,1.14627,31099999.0
2006-02-21 23:59:00,1.14619,1.14624,1.14619,1.14624,7200000.0
2006-02-22 00:00:00,1.14635,1.14635,1.1463,1.1463,47600001.0
2006-02-22 00:01:00,1.14635,1.14651,1.14621,1.14644,154700000.0
2006-02-22 00:02:00,1.14634,1.14634,1.14589,1.14598,134500000.0
2006-02-22 00:03:00,1.14605,1.14605,1.14586,1.14602,140700000.0
2006-02-22 00:04:00,1.14617,1.14633,1.14598,1.14612,85399998.0
2006-02-22 00:05:00,1.14608,1.14647,1.146,1.14635,173800001.0
2006-02-22 00:06:00,1.14637,1.14648,1.14601,1.14601,69100000.0
2006-02-22 00:07:00,1.14605,1.14623,1.14605,1.14605,77400000.0
2006-02-22 00:08:00,1.1461,1.14633,1.14605,1.14633,100300000.0
2006-02-22 00:09:00,1.14622,1.1464,1.14616,1.1464,106100001.0
2006-02-22 00:10:00,1.14657,1.14657,1.14623,1.14645,152199997.0
2006-02-22 00:11:00,1.14667,1.14669,1.14634,1.14658,139699998.0
2006-02-22 00:12:00,1.14662,1.14675,1.14652,1.14675,153700000.0
2006-02-22 00:13:00,1.14675,1.14675,1.14653,1.14662,119699999.0
2006-02-22 00:14:00,1.14651,1.14663,1.14643,1.14644,171900000.0
2006-02-22 00:15:00,1.14649,1.14702,1.14649,1.14666,110100001.0
2006-02-22 00:16:00,1.14655,1.14688,1.14651,1.14688,57500001.0
2006-02-22 00:17:00,1.14683,1.14683,1.1467,1.1468,121399999.0
2006-02-22 00:18:00,1.14688,1.14688,1.14658,1.14675,65400001.0
2006-02-22 00:19:00,1.14674,1.1468,1.14661,1.14673,118200001.0
2006-02-22 00:20:00,1.14672,1.14674,1.14644,1.14665,93400001.0
2006-02-22 00:21:00,1.14667,1.14677,1.1464,1.14655,70800002.0
2006-02-22 00:22:00,1.14654,1.14675,1.14647,1.14657,155300000.0
2006-02-22 00:23:00,1.14657,1.14671,1.1465,1.14668,69299999.0
2006-02-22 00:24:00,1.14641,1.14675,1.14641,1.14675,84600001.0
2006-02-22 00:25:00,1.14677,1.14685,1.14673,1.1468,51600001.0
2006-02-22 00:26:00,1.1468,1.1468,1.14675,1.14675,46999999.0
2006-02-22 00:27:00,1.1468,1.1468,1.14675,1.1468,134099999.0
2006-02-22 00:28:00,1.14687,1.1472,1.14687,1.1472,53500001.0
2006-02-22 00:29:00,1.14727,1.14735,1.14725,1.14725,96700002.0
2006-02-22 00:30:00,1.14722,1.14725,1.14716,1.14717,49400001.0
2006-02-22 00:31:00,1.14721,1.14729,1.14717,1.14722,58600002.0
2006-02-22 00:32:00,1.14728,1.14744,1.14718,1.14744,137799997.0
2006-02-22 00:33:00,1.14752,1.14756,1.14752,1.14756,26300000.0
2006-02-22 00:34:00,1.14765,1.14768,1.14752,1.14768,166800000.0
2006-02-22 00:35:00,1.14762,1.14762,1.1476,1.1476,1600000.0
2006-02-22 00:36:00,1.14751,1.14767,1.14747,1.14747,120000003.0
2006-02-22 00:37:00,1.14751,1.14756,1.14745,1.14756,102100001.0
2006-02-22 00:38:00,1.14758,1.14765,1.14757,1.14765,44700000.0
2006-02-22 00:39:00,1.14765,1.14765,1.14763,1.14763,102700001.0
2006-02-22 00:40:00,1.14767,1.14772,1.14767,1.1477,94200002.0
2006-02-22 00:41:00,1.14763,1.14769,1.14753,1.14766,79300003.0
2006-02-22 00:42:00,1.14764,1.14764,1.14751,1.14751,27100000.0
2006-02-22 00:43:00,1.14735,1.14745,1.14735,1.14745,145899996.0
2006-02-22 00:44:00,1.14735,1.14743,1.14735,1.1474,100700001.0
2006-02-22 00:45:00,1.1474,1.14745,1.14732,1.1474,85400000.0
2006-02-22 00:46:00,1.14745,1.14745,1.14745,1.14745,18500000.0
2006-02-22 00:47:00,1.1474,1.14745,1.14732,1.1474,152599998.0
2006-02-22 00:48:00,1.1474,1.14745,1.14735,1.14745,68400000.0
2006-02-22 00:49:00,1.14743,1.14745,1.14735,1.14735,36000000.0
2006-02-22 00:50:00,1.14745,1.14745,1.14737,1.1474,217900001.0
2006-02-22 00:51:00,1.14732,1.14745,1.14732,1.1474,49400000.0
2006-02-22 00:52:00,1.14742,1.14749,1.14738,1.14749,27900000.0
2006-02-22 00:53:00,1.14745,1.1475,1.14745,1.1475,71999999.0
2006-02-22 00:54:00,1.14755,1.14755,1.14745,1.14752,143100004.0
2006-02-22 00:55:00,1.14745,1.14745,1.1471,1.1471,42400001.0
2006-02-22 00:56:00,1.14716,1.14727,1.14712,1.14712,149800002.0
2006-02-22 00:57:00,1.14713,1.14739,1.14713,1.14739,83600001.0
2006-02-22 00:58:00,1.14735,1.1474,1.14735,1.1474,15200000.0
2006-02-22 00:59:00,1.1474,1.14745,1.1474,1.1474,59899999.0
2006-02-22 01:00:00,1.1474,1.14748,1.1474,1.14748,55500001.0
2006-02-22 01:01:00,1.14745,1.14745,1.14735,1.1474,56500000.0
2006-02-22 01:02:00,1.14743,1.14753,1.14741,1.14749,119800003.0
2006-02-22 01:03:00,1.14755,1.14755,1.14743,1.14755,141700000.0
2006-02-22 01:04:00,1.1475,1.14755,1.14745,1.1475,189900002.0
2006-02-22 01:05:00,1.14755,1.14755,1.14735,1.1475,113800002.0
2006-02-22 01:06:00,1.14745,1.14745,1.14745,1.14745,4000000.0
2006-02-22 01:07:00,1.1475,1.1475,1.1475,1.1475,28199999.0
2006-02-22 01:08:00,1.1475,1.14755,1.14745,1.14755,112400000.0
2006-02-22 01:09:00,1.14755,1.14755,1.14755,1.14755,5600000.0
2006-02-22 01:10:00,1.14752,1.14752,1.14752,1.14752,22000000.0
2006-02-22 01:11:00,1.14745,1.14764,1.14745,1.1475,95300000.0
2006-02-22 01:12:00,1.14741,1.14744,1.14741,1.14744,4200000.0
2006-02-22 01:13:00,1.14741,1.14748,1.1474,1.14748,38299999.0
2006-02-22 01:14:00,1.14745,1.14749,1.1474,1.14744,96600001.0
2006-02-22 01:15:00,1.1475,1.1475,1.14745,1.14745,34500000.0
2006-02-22 01:16:00,1.14748,1.1475,1.14742,1.14745,87500001.0
2006-02-22 01:17:00,1.1475,1.1475,1.14745,1.1475,84799998.0
2006-02-22 01:18:00,1.14755,1.14755,1.14755,1.14755,29500000.0
2006-02-22 01:19:00,1.1475,1.1475,1.1475,1.1475,33300000.0
2006-02-22 01:20:00,1.14742,1.1475,1.14742,1.1475,56900002.0
2006-02-22 01:21:00,1.14748,1.1475,1.14745,1.14745,37699999.0
2006-02-22 01:22:00,1.1475,1.1475,1.1475,1.1475,800000.0
2006-02-22 01:23:00,1.1475,1.14752,1.1475,1.14752,4800000.0
2006-02-22 01:24:00,1.1475,1.1475,1.14742,1.14742,33500000.0
2006-02-22 01:25:00,1.1475,1.14753,1.14745,1.14753,80999998.0
2006-02-22 01:26:00,1.1475,1.1475,1.1475,1.1475,31900000.0
2006-02-22 01:27:00,1.1475,1.1475,1.14743,1.14745,59800000.0
2006-02-22 01:28:00,1.14755,1.14755,1.14748,1.14748,6000000.0
2006-02-22 01:29:00,1.14755,1.14755,1.14743,1.1475,121200000.0
2006-02-22 01:30:00,1.14743,1.14745,1.14743,1.14745,17800000.0
2006-02-22 01:31:00,1.1475,1.1475,1.14745,1.1475,22300000.0
2006-02-22 01:32:00,1.1475,1.14755,1.1475,1.14755,12000000.0
2006-02-22 01:33:00,1.1475,1.1475,1.14748,1.14748,33500001.0
2006-02-22 01:34:00,1.1475,1.1475,1.14745,1.14745,36700000.0
2006-02-22 01:35:00,1.14755,1.14755,1.1475,1.1475,7200000.0
2006-02-22 01:36:00,1.14755,1.14755,1.14745,1.1475,88900002.0
2006-02-22 01:37:00,1.14743,1.14762,1.14742,1.1475,43500000.0
2006-02-22 01:38:00,1.14745,1.14753,1.14742,1.14742,125600002.0
2006-02-22 01:39:00,1.14739,1.14752,1.14739,1.14752,58700001.0
2006-02-22 01:40:00,1.1474,1.14753,1.1474,1.14753,25699999.0
2006-02-22 01:41:00,1.14755,1.14755,1.14752,1.14752,41999999.0
2006-02-22 01:42:00,1.1475,1.1475,1.1475,1.1475,800000.0
2006-02-22 01:43:00,1.1475,1.14758,1.1475,1.14758,23900001.0
2006-02-22 01:44:00,1.14742,1.14742,1.14732,1.14735,97200001.0
2006-02-22 01:45:00,1.14726,1.14726,1.14724,1.14724,14300000.0
2006-02-22 01:46:00,1.14715,1.14725,1.14715,1.1472,53399999.0
2006-02-22 01:47:00,1.14723,1.14723,1.14723,1.14723,28100000.0
2006-02-22 01:48:00,1.14725,1.14725,1.14718,1.1472,77799999.0
2006-02-22 01:49:00,1.14725,1.14725,1.1472,1.1472,21500000.0
2006-02-22 01:50:00,1.14717,1.14725,1.14717,1.14725,40600000.0
2006-02-22 01:51:00,1.14722,1.14722,1.14715,1.14715,35500000.0
2006-02-22 01:52:00,1.1472,1.14725,1.14715,1.14725,27000000.0
2006-02-22 01:53:00,1.1472,1.1472,1.1472,1.1472,32500000.0
2006-02-22 01:54:00,1.1472,1.1472,1.14715,1.1472,54400000.0
2006-02-22 01:55:00,1.1471,1.14725,1.1471,1.14725,44700000.0
2006-02-22 01:56:00,1.1472,1.1472,1.1472,1.1472,9600000.0
2006-02-22 01:57:00,1.14725,1.14725,1.14712,1.14715,114800002.0
2006-02-22 01:58:00,1.1472,1.1472,1.14712,1.14712,8000000.0
2006-02-22 01:59:00,1.14715,1.1472,1.14715,1.1472,27200000.0
2006-02-22 02:00:00,1.14713,1.1472,1.14712,1.14712,90500000.0
2006-02-22 02:01:00,1.14723,1.14723,1.14723,1.14723,11200000.0
2006-02-22 02:02:00,1.1472,1.1472,1.1472,1.1472,13500000.0
2006-02-22 02:03:00,1.14718,1.14725,1.1471,1.14722,165500000.0
2006-02-22 02:04:00,1.1472,1.1472,1.14717,1.14717,75900000.0
2006-02-22 02:05:00,1.14725,1.14725,1.14712,1.1472,99699999.0
2006-02-22 02:06:00,1.1471,1.14723,1.1471,1.14723,57399999.0
2006-02-22 02:07:00,1.14725,1.14725,1.14712,1.14715,52700001.0
2006-02-22 02:08:00,1.1472,1.1472,1.14715,1.14715,53900000.0
2006-02-22 02:09:00,1.1472,1.1472,1.14715,1.14715,39000000.0
2006-02-22 02:10:00,1.14718,1.14728,1.14718,1.1472,66000000.0
2006-02-22 02:11:00,1.1472,1.1472,1.14715,1.1472,133700001.0
2006-02-22 02:12:00,1.14718,1.14718,1.14718,1.14718,8000000.0
2006-02-22 02:13:00,1.1472,1.1472,1.1472,1.1472,33500000.0
2006-02-22 02:14:00,1.1472,1.1472,1.1472,1.1472,45000000.0
2006-02-22 02:15:00,1.14725,1.14725,1.14715,1.14725,128199998.0
2006-02-22 02:16:00,1.1472,1.1472,1.1472,1.1472,9100000.0
2006-02-22 02:17:00,1.14725,1.14725,1.14722,1.14722,18100000.0
2006-02-22 02:18:00,1.14715,1.14715,1.14715,1.14715,2400000.0
2006-02-22 02:19:00,1.14712,1.14723,1.1471,1.1472,92300000.0
2006-02-22 02:20:00,1.14715,1.14728,1.14715,1.14725,51500001.0
2006-02-22 02:21:00,1.14715,1.1472,1.14715,1.1472,62800001.0
2006-02-22 02:22:00,1.1472,1.14725,1.14715,1.14725,128300002.0
2006-02-22 02:23:00,1.14717,1.14725,1.1471,1.14725,84200001.0
2006-02-22 02:24:00,1.1472,1.1472,1.14715,1.14715,64200002.0
2006-02-22 02:25:00,1.14715,1.14722,1.14715,1.14722,59800000.0
2006-02-22 02:26:00,1.14716,1.14716,1.14709,1.14709,20800000.0
2006-02-22 02:27:00,1.14707,1.14723,1.14707,1.14717,126999999.0
2006-02-22 02:28:00,1.14709,1.1472,1.14709,1.1472,21499999.0
2006-02-22 02:29:00,1.14715,1.14725,1.14712,1.1472,151699999.0
2006-02-22 02:30:00,1.14722,1.14722,1.1472,1.1472,133300000.0
2006-02-22 02:31:00,1.1472,1.14725,1.14718,1.14718,105900000.0
2006-02-22 02:32:00,1.14725,1.14725,1.1472,1.1472,33100000.0
2006-02-22 02:33:00,1.14725,1.14725,1.1472,1.1472,57800000.0
2006-02-22 02:34:00,1.14718,1.1472,1.14715,1.1472,125000000.0
2006-02-22 02:35:00,1.14725,1.14725,1.14715,1.14715,41900000.0
2006-02-22 02:36:00,1.14712,1.14712,1.14697,1.14697,31100000.0
2006-02-22 02:37:00,1.14693,1.14721,1.14691,1.14691,117700001.0
2006-02-22 02:38:00,1.14685,1.1469,1.14685,1.1469,111300002.0
2006-02-22 02:39:00,1.1469,1.14695,1.14683,1.14695,26500000.0
2006-02-22 02:40:00,1.14688,1.14695,1.14686,1.14686,174400000.0
2006-02-22 02:41:00,1.1469,1.1469,1.14685,1.14685,36799999.0
2006-02-22 02:42:00,1.1469,1.14695,1.1469,1.14695,37199999.0
2006-02-22 02:43:00,1.14695,1.14695,1.1469,1.1469,92600000.0
2006-02-22 02:44:00,1.14685,1.1469,1.14685,1.1469,3300000.0
2006-02-22 02:45:00,1.14685,1.14685,1.14685,1.14685,32400002.0
2006-02-22 02:46:00,1.14686,1.14686,1.14666,1.14671,71799999.0
2006-02-22 02:47:00,1.14658,1.14658,1.14655,1.14655,19900000.0
2006-02-22 02:48:00,1.14663,1.14665,1.14655,1.1466,72700001.0
2006-02-22 02:49:00,1.14661,1.14661,1.14654,1.14654,31900001.0
2006-02-22 02:50:00,1.14646,1.14648,1.14641,1.14641,44400001.0
2006-02-22 02:51:00,1.1465,1.14663,1.1465,1.14654,28100000.0
2006-02-22 02:52:00,1.14656,1.14656,1.14649,1.14649,19700000.0
2006-02-22 02:53:00,1.1464,1.14655,1.1464,1.14653,94099999.0
2006-02-22 02:54:00,1.1465,1.1465,1.1465,1.1465,24900000.0
2006-02-22 02:55:00,1.14655,1.14655,1.14648,1.14648,7200000.0
2006-02-22 02:56:00,1.14655,1.14655,1.1465,1.1465,12100000.0
2006-02-22 02:57:00,1.14658,1.14658,1.14657,1.14657,38700000.0
2006-02-22 02:58:00,1.1467,1.1467,1.14665,1.14665,51800001.0
2006-02-22 02:59:00,1.14675,1.14675,1.14663,1.14665,132600002.0
2006-02-22 03:00:00,1.1467,1.14675,1.1466,1.14675,73000002.0
2006-02-22 03:01:00,1.1468,1.14705,1.1468,1.14701,108500000.0
2006-02-22 03:02:00,1.14705,1.14713,1.14694,1.14713,131900000.0
2006-02-22 03:03:00,1.14714,1.14718,1.14704,1.14718,109100002.0
2006-02-22 03:04:00,1.14725,1.14725,1.14713,1.14713,56500000.0
2006-02-22 03:05:00,1.14715,1.14725,1.14715,1.14715,93100000.0
2006-02-22 03:06:00,1.14715,1.1472,1.14715,1.1472,11200000.0
2006-02-22 03:07:00,1.14714,1.14714,1.14706,1.14706,48000001.0
2006-02-22 03:08:00,1.147,1.147,1.14695,1.14695,15300000.0
2006-02-22 03:09:00,1.14703,1.14717,1.14703,1.14717,134599999.0
2006-02-22 03:10:00,1.14717,1.14717,1.14717,1.14717,18299999.0
2006-02-22 03:11:00,1.14725,1.14725,1.14715,1.14715,19900000.0
2006-02-22 03:12:00,1.1472,1.14725,1.1472,1.14722,40699998.0
2006-02-22 03:13:00,1.14724,1.14724,1.14705,1.14707,2400000.0
2006-02-22 03:14:00,1.1471,1.14715,1.14705,1.14705,86000002.0
2006-02-22 03:15:00,1.14705,1.1471,1.14703,1.14703,6400000.0
2006-02-22 03:16:00,1.1471,1.14718,1.1471,1.14718,14700000.0
2006-02-22 03:17:00,1.14712,1.14715,1.14705,1.14705,45500000.0
2006-02-22 03:18:00,1.14702,1.14715,1.14702,1.14713,89200000.0
2006-02-22 03:19:00,1.14705,1.1471,1.14705,1.1471,47900002.0
2006-02-22 03:20:00,1.14715,1.14715,1.1471,1.1471,31800000.0
2006-02-22 03:21:00,1.14712,1.14715,1.14705,1.14715,34300000.0
2006-02-22 03:22:00,1.1471,1.1471,1.14702,1.1471,82799999.0
2006-02-22 03:23:00,1.14703,1.14717,1.14703,1.1471,138700001.0
2006-02-22 03:24:00,1.14703,1.14704,1.14703,1.14704,19100000.0
2006-02-22 03:25:00,1.14703,1.14709,1.14701,1.14705,91800001.0
2006-02-22 03:26:00,1.147,1.147,1.14681,1.14682,129400000.0
2006-02-22 03:27:00,1.14678,1.1468,1.14678,1.1468,34199999.0
2006-02-22 03:28:00,1.1468,1.1468,1.1468,1.1468,10400000.0
2006-02-22 03:29:00,1.1468,1.1468,1.1467,1.14672,127899999.0
2006-02-22 03:30:00,1.1468,1.14688,1.14675,1.14675,68400000.0
2006-02-22 03:31:00,1.14675,1.1468,1.1467,1.1468,67699997.0
2006-02-22 03:32:00,1.1468,1.1468,1.1468,1.1468,7200000.0
2006-02-22 03:33:00,1.1467,1.14682,1.1467,1.14682,36099999.0
2006-02-22 03:34:00,1.14678,1.14685,1.14678,1.14685,44600001.0
2006-02-22 03:35:00,1.14675,1.1468,1.14675,1.1468,77500000.0
2006-02-22 03:36:00,1.14674,1.14692,1.14674,1.14692,87900002.0
2006-02-22 03:37:00,1.1469,1.1469,1.1469,1.1469,7200000.0
2006-02-22 03:38:00,1.14685,1.14695,1.14685,1.14695,49299999.0
2006-02-22 03:39:00,1.1469,1.14695,1.14688,1.1469,56100000.0
2006-02-22 03:40:00,1.14685,1.14695,1.14685,1.1469,79799999.0
2006-02-22 03:41:00,1.14689,1.14693,1.14684,1.14688,118899998.0
2006-02-22 03:42:00,1.14675,1.1468,1.14675,1.1468,2600000.0
2006-02-22 03:43:00,1.14685,1.14685,1.14672,1.14672,170600000.0
2006-02-22 03:44:00,1.14687,1.14705,1.14687,1.14691,65500000.0
2006-02-22 03:45:00,1.14697,1.14705,1.14695,1.14695,106299998.0
2006-02-22 03:46:00,1.147,1.14703,1.147,1.14703,11200000.0
2006-02-22 03:47:00,1.14695,1.14699,1.14684,1.14684,133300001.0
2006-02-22 03:48:00,1.14675,1.14682,1.14675,1.14675,65099999.0
2006-02-22 03:49:00,1.14683,1.14692,1.14683,1.14685,49900000.0
2006-02-22 03:50:00,1.14685,1.14695,1.14685,1.14695,11100000.0
2006-02-22 03:51:00,1.1469,1.1469,1.1469,1.1469,8000000.0
2006-02-22 03:52:00,1.14685,1.14685,1.14685,1.14685,18299999.0
2006-02-22 03:53:00,1.14695,1.14695,1.14685,1.14695,117000000.0
2006-02-22 03:54:00,1.1469,1.1469,1.14685,1.1469,98299999.0
2006-02-22 03:55:00,1.1469,1.1469,1.1469,1.1469,26499999.0
2006-02-22 03:56:00,1.14687,1.14706,1.14687,1.14695,42000000.0
2006-02-22 03:57:00,1.147,1.147,1.147,1.147,1600000.0
2006-02-22 03:58:00,1.1469,1.14705,1.1469,1.14705,37400001.0
2006-02-22 03:59:00,1.14705,1.14705,1.14705,1.14705,27100000.0
2006-02-22 04:00:00,1.14698,1.14707,1.14698,1.14707,4900000.0
2006-02-22 04:01:00,1.14705,1.14705,1.14692,1.14692,55199999.0
2006-02-22 04:02:00,1.14705,1.14705,1.14705,1.14705,35000002.0
2006-02-22 04:03:00,1.14691,1.14691,1.14689,1.14689,9200000.0
2006-02-22 04:04:00,1.14695,1.14695,1.14685,1.14685,18300000.0
2006-02-22 04:05:00,1.1469,1.1469,1.1469,1.1469,800000.0
2006-02-22 04:06:00,1.14692,1.14692,1.14682,1.1469,29000000.0
2006-02-22 04:07:00,1.1469,1.14695,1.14685,1.14695,96600002.0
2006-02-22 04:08:00,1.14683,1.14686,1.14679,1.14683,49400001.0
2006-02-22 04:09:00,1.14692,1.14695,1.1469,1.14692,80400000.0
2006-02-22 04:10:00,1.1469,1.1469,1.1468,1.1469,118399999.0
2006-02-22 04:11:00,1.14685,1.1469,1.14685,1.1469,46900002.0
2006-02-22 04:12:00,1.14692,1.14695,1.14685,1.1469,115200001.0
2006-02-22 04:13:00,1.14695,1.14695,1.1469,1.1469,85199998.0
2006-02-22 04:14:00,1.1469,1.14695,1.14685,1.14685,85100002.0
2006-02-22 04:15:00,1.14685,1.14685,1.14685,1.14685,800000.0
2006-02-22 04:16:00,1.14685,1.1469,1.14685,1.1469,27599999.0
2006-02-22 04:17:00,1.1468,1.14688,1.1468,1.14688,72699999.0
2006-02-22 04:18:00,1.1469,1.14692,1.1469,1.14692,1400000.0
2006-02-22 04:19:00,1.14685,1.14695,1.1467,1.1467,53200002.0
2006-02-22 04:20:00,1.14695,1.14695,1.1469,1.1469,27000001.0
2006-02-22 04:21:00,1.14685,1.1469,1.1468,1.14688,109400000.0
2006-02-22 04:22:00,1.14685,1.14695,1.14682,1.14692,155200002.0
2006-02-22 04:23:00,1.1469,1.1469,1.14685,1.14685,96700000.0
2006-02-22 04:24:00,1.14685,1.14695,1.14685,1.14685,67800001.0
2006-02-22 04:25:00,1.1469,1.1469,1.1469,1.1469,23100000.0
2006-02-22 04:26:00,1.14685,1.14685,1.14685,1.14685,9600000.0
2006-02-22 04:27:00,1.1469,1.14698,1.1469,1.14698,48500000.0
2006-02-22 04:28:00,1.1468,1.1468,1.1468,1.1468,49500000.0
2006-02-22 04:29:00,1.1469,1.14692,1.1468,1.14685,121300003.0
2006-02-22 04:30:00,1.14685,1.14695,1.14685,1.14695,4700000.0
2006-02-22 04:31:00,1.14695,1.14695,1.14685,1.1469,75000001.0
2006-02-22 04:32:00,1.14682,1.14692,1.14682,1.1469,54900001.0
2006-02-22 04:33:00,1.14685,1.1469,1.1468,1.14685,94899999.0
2006-02-22 04:34:00,1.14697,1.14716,1.14697,1.1471,76900000.0
2006-02-22 04:35:00,1.1472,1.14722,1.1472,1.14722,20800000.0
2006-02-22 04:36:00,1.14717,1.14721,1.147,1.14721,75800000.0
2006-02-22 04:37:00,1.14715,1.14723,1.14709,1.14711,70000002.0
2006-02-22 04:38:00,1.1471,1.14715,1.14708,1.1471,89600000.0
2006-02-22 04:39:00,1.14708,1.1471,1.14708,1.1471,13600000.0
2006-02-22 04:40:00,1.14708,1.1471,1.14705,1.14705,51800001.0
2006-02-22 04:41:00,1.1471,1.1471,1.14705,1.14705,108799999.0
2006-02-22 04:42:00,1.1471,1.1473,1.1471,1.14722,43600001.0
2006-02-22 04:43:00,1.14718,1.14725,1.1471,1.1472,106600001.0
2006-02-22 04:44:00,1.1472,1.1472,1.1472,1.1472,2400000.0
2006-02-22 04:45:00,1.14722,1.1474,1.14722,1.1474,56700000.0
2006-02-22 04:46:00,1.1474,1.14742,1.14735,1.1474,149600004.0
2006-02-22 04:47:00,1.14735,1.14745,1.14735,1.14737,99799999.0
2006-02-22 04:48:00,1.14739,1.14742,1.14731,1.14737,107800000.0
2006-02-22 04:49:00,1.14738,1.14738,1.14725,1.14725,88300000.0
2006-02-22 04:50:00,1.14725,1.14739,1.14725,1.14732,39000000.0
2006-02-22 04:51:00,1.14745,1.14745,1.14735,1.1474,156399999.0
2006-02-22 04:52:00,1.1474,1.1474,1.1473,1.14737,55200001.0
2006-02-22 04:53:00,1.14737,1.14745,1.14735,1.1474,31000000.0
2006-02-22 04:54:00,1.1474,1.14742,1.14735,1.1474,10700000.0
2006-02-22 04:55:00,1.14734,1.14742,1.14731,1.14735,63600000.0
2006-02-22 04:56:00,1.14725,1.14735,1.14722,1.1473,24600000.0
2006-02-22 04:57:00,1.14735,1.14735,1.14725,1.1473,24700000.0
2006-02-22 04:58:00,1.1473,1.1473,1.1473,1.1473,25200000.0
2006-02-22 04:59:00,1.14727,1.1473,1.14722,1.14727,61000001.0
2006-02-22 05:00:00,1.1473,1.1473,1.1472,1.1472,55800000.0
2006-02-22 05:01:00,1.1473,1.1473,1.14725,1.1473,96000000.0
2006-02-22 05:02:00,1.1473,1.14738,1.14723,1.1473,92000000.0
2006-02-22 05:03:00,1.14732,1.14735,1.14732,1.14735,54399997.0
2006-02-22 05:04:00,1.14725,1.14735,1.14725,1.1473,28400000.0
2006-02-22 05:05:00,1.1473,1.1473,1.1473,1.1473,29600000.0
2006-02-22 05:06:00,1.1473,1.1473,1.1473,1.1473,30000000.0
2006-02-22 05:07:00,1.14738,1.14738,1.14722,1.1473,71800000.0
2006-02-22 05:08:00,1.1473,1.1473,1.1473,1.1473,19400000.0
2006-02-22 05:09:00,1.1473,1.14735,1.14722,1.14723,60599999.0
2006-02-22 05:10:00,1.14727,1.14737,1.14726,1.14736,114400002.0
2006-02-22 05:11:00,1.14742,1.14742,1.14735,1.14735,42300000.0
2006-02-22 05:12:00,1.14745,1.14745,1.1474,1.1474,61100002.0
2006-02-22 05:13:00,1.14732,1.14742,1.14732,1.14738,94499999.0
2006-02-22 05:14:00,1.14742,1.14742,1.14735,1.1474,26300000.0
2006-02-22 05:15:00,1.14735,1.1474,1.14733,1.14733,81600002.0
2006-02-22 05:16:00,1.14745,1.14748,1.14735,1.14735,129300002.0
2006-02-22 05:17:00,1.1474,1.14742,1.14735,1.14735,45499998.0
2006-02-22 05:18:00,1.14738,1.14745,1.14738,1.1474,80600003.0
2006-02-22 05:19:00,1.14737,1.14743,1.14728,1.14743,68499999.0
2006-02-22 05:20:00,1.14748,1.14748,1.14735,1.1474,61300000.0
2006-02-22 05:21:00,1.1474,1.1474,1.1474,1.1474,33600000.0
2006-02-22 05:22:00,1.14742,1.14748,1.1474,1.14748,77600000.0
2006-02-22 05:23:00,1.14746,1.14766,1.1474,1.14766,70000000.0
2006-02-22 05:24:00,1.1478,1.14783,1.14777,1.14783,17500000.0
2006-02-22 05:25:00,1.14788,1.14788,1.14783,1.14783,21600000.0
2006-02-22 05:26:00,1.1478,1.14785,1.14775,1.14775,11300000.0
2006-02-22 05:27:00,1.14786,1.14799,1.14786,1.14799,1600000.0
2006-02-22 05:28:00,1.14804,1.14819,1.14804,1.14812,144900000.0
2006-02-22 05:29:00,1.14813,1.14833,1.14813,1.14833,61600000.0
2006-02-22 05:30:00,1.1483,1.1483,1.14811,1.14811,122199999.0
2006-02-22 05:31:00,1.14812,1.14822,1.14796,1.14808,118600003.0
2006-02-22 05:32:00,1.14815,1.14815,1.14815,1.14815,29500000.0
2006-02-22 05:33:00,1.14809,1.14818,1.14809,1.14812,153800000.0
2006-02-22 05:34:00,1.14815,1.1484,1.14815,1.14833,53300000.0
2006-02-22 05:35:00,1.1484,1.14851,1.14836,1.14842,126100001.0
2006-02-22 05:36:00,1.14842,1.14852,1.14842,1.14848,83689999.0
2006-02-22 05:37:00,1.14832,1.1487,1.14824,1.1487,99899998.0
2006-02-22 05:38:00,1.14871,1.14871,1.14844,1.1487,95900000.0
2006-02-22 05:39:00,1.14878,1.14915,1.14877,1.14915,154299999.0
2006-02-22 05:40:00,1.149,1.149,1.14886,1.14891,129600000.0
2006-02-22 05:41:00,1.14891,1.14891,1.14884,1.14887,23200000.0
2006-02-22 05:42:00,1.14881,1.14881,1.14867,1.14869,51799998.0
2006-02-22 05:43:00,1.14859,1.14871,1.14859,1.14871,22100000.0
2006-02-22 05:44:00,1.14855,1.14865,1.14855,1.14858,39700000.0
2006-02-22 05:45:00,1.1485,1.14865,1.1485,1.14855,116900001.0
2006-02-22 05:46:00,1.14865,1.1488,1.14865,1.1488,56500000.0
2006-02-22 05:47:00,1.1488,1.14882,1.14872,1.1488,150200002.0
2006-02-22 05:48:00,1.14875,1.1488,1.14875,1.1488,22500000.0
2006-02-22 05:49:00,1.1488,1.14883,1.1488,1.14883,6600000.0
2006-02-22 05:50:00,1.14871,1.14873,1.14861,1.14864,118200001.0
2006-02-22 05:51:00,1.1485,1.14865,1.1485,1.14855,67600000.0
2006-02-22 05:52:00,1.14861,1.14861,1.14824,1.14824,166700001.0
2006-02-22 05:53:00,1.1483,1.1483,1.14815,1.14824,106600002.0
2006-02-22 05:54:00,1.14824,1.14824,1.14811,1.14811,130100001.0
2006-02-22 05:55:00,1.1482,1.14822,1.14815,1.14822,128999998.0
2006-02-22 05:56:00,1.14818,1.1482,1.14818,1.1482,67800001.0
2006-02-22 05:57:00,1.14815,1.1482,1.14815,1.1482,69700000.0
2006-02-22 05:58:00,1.14824,1.14834,1.14824,1.14825,60700002.0
2006-02-22 05:59:00,1.14825,1.14825,1.14825,1.14825,4000000.0
2006-02-22 06:00:00,1.14828,1.14828,1.14825,1.14828,43300000.0
2006-02-22 06:01:00,1.1483,1.14835,1.1482,1.1483,48799998.0
2006-02-22 06:02:00,1.1482,1.1482,1.14796,1.14799,27100000.0
2006-02-22 06:03:00,1.14796,1.14807,1.14796,1.14807,152600000.0
2006-02-22 06:04:00,1.14807,1.1481,1.14805,1.14805,60900000.0
2006-02-22 06:05:00,1.14815,1.14815,1.14803,1.14805,65999999.0
2006-02-22 06:06:00,1.1481,1.1481,1.14805,1.14805,31000000.0
2006-02-22 06:07:00,1.14815,1.14815,1.14805,1.14807,26200000.0
2006-02-22 06:08:00,1.1481,1.14815,1.14808,1.14812,153300000.0
2006-02-22 06:09:00,1.1481,1.1481,1.14805,1.14805,53400000.0
2006-02-22 06:10:00,1.1482,1.14823,1.14806,1.14823,37600000.0
2006-02-22 06:11:00,1.14815,1.14825,1.14815,1.14818,59599999.0
2006-02-22 06:12:00,1.14815,1.14824,1.14815,1.14818,83499999.0
2006-02-22 06:13:00,1.14825,1.1483,1.14825,1.1483,30200000.0
2006-02-22 06:14:00,1.1483,1.1483,1.14825,1.1483,71499999.0
2006-02-22 06:15:00,1.1483,1.14835,1.14823,1.14835,107999999.0
2006-02-22 06:16:00,1.1483,1.14841,1.14827,1.14841,50600000.0
2006-02-22 06:17:00,1.14836,1.14837,1.14826,1.14837,50500000.0
2006-02-22 06:18:00,1.14842,1.14847,1.14835,1.1484,243500001.0
2006-02-22 06:19:00,1.14845,1.14845,1.14837,1.1484,131400001.0
2006-02-22 06:20:00,1.14837,1.1484,1.14837,1.1484,63100000.0
2006-02-22 06:21:00,1.14835,1.1484,1.1483,1.1484,38800000.0
2006-02-22 06:22:00,1.14843,1.14843,1.14838,1.14843,47199999.0
2006-02-22 06:23:00,1.14835,1.1484,1.14835,1.1484,45700002.0
2006-02-22 06:24:00,1.1484,1.14843,1.14835,1.1484,21400000.0
2006-02-22 06:25:00,1.14835,1.14835,1.1482,1.1482,46500001.0
2006-02-22 06:26:00,1.14837,1.14843,1.14828,1.14828,119799996.0
2006-02-22 06:27:00,1.1483,1.1483,1.14825,1.14828,47900000.0
2006-02-22 06:28:00,1.14825,1.14835,1.1482,1.1482,59400002.0
2006-02-22 06:29:00,1.14825,1.14835,1.14825,1.1483,117400002.0
2006-02-22 06:30:00,1.14832,1.14832,1.14832,1.14832,8900000.0
2006-02-22 06:31:00,1.1483,1.14835,1.14825,1.14825,136900000.0
2006-02-22 06:32:00,1.1483,1.1483,1.1483,1.1483,25500000.0
2006-02-22 06:33:00,1.1483,1.1483,1.1482,1.1482,38299999.0
2006-02-22 06:34:00,1.14828,1.1483,1.14827,1.1483,45000000.0
2006-02-22 06:35:00,1.14825,1.14835,1.14825,1.14825,90700000.0
2006-02-22 06:36:00,1.14823,1.14823,1.14823,1.14823,15300000.0
2006-02-22 06:37:00,1.1483,1.14832,1.14825,1.1483,72100001.0
2006-02-22 06:38:00,1.14838,1.14838,1.1483,1.1483,82300002.0
2006-02-22 06:39:00,1.14827,1.1483,1.14825,1.1483,82700000.0
2006-02-22 06:40:00,1.14837,1.14841,1.14831,1.14841,96799999.0
2006-02-22 06:41:00,1.1484,1.14843,1.14833,1.1484,55000000.0
2006-02-22 06:42:00,1.1484,1.14845,1.14833,1.1484,78600000.0
2006-02-22 06:43:00,1.14835,1.1484,1.14835,1.1484,112299999.0
2006-02-22 06:44:00,1.14833,1.14843,1.14833,1.14835,23500000.0
2006-02-22 06:45:00,1.14836,1.14836,1.14817,1.14817,14500000.0
2006-02-22 06:46:00,1.14828,1.14828,1.14822,1.14823,17100000.0
2006-02-22 06:47:00,1.14822,1.14834,1.14819,1.14823,113399999.0
2006-02-22 06:48:00,1.14821,1.14831,1.14819,1.14831,72599999.0
2006-02-22 06:49:00,1.14828,1.14828,1.14817,1.14817,93400000.0
2006-02-22 06:50:00,1.1482,1.14822,1.14815,1.1482,59199999.0
2006-02-22 06:51:00,1.14818,1.1482,1.1479,1.1482,55800000.0
2006-02-22 06:52:00,1.1482,1.14825,1.1481,1.14815,177000001.0
2006-02-22 06:53:00,1.14818,1.14818,1.14818,1.14818,39500000.0
2006-02-22 06:54:00,1.1482,1.1482,1.1482,1.1482,90299999.0
2006-02-22 06:55:00,1.14821,1.14821,1.14803,1.14803,38399999.0
2006-02-22 06:56:00,1.14802,1.14811,1.14801,1.14801,93300002.0
2006-02-22 06:57:00,1.148,1.148,1.14795,1.14795,56700001.0
2006-02-22 06:58:00,1.148,1.148,1.148,1.148,22300000.0
2006-02-22 06:59:00,1.1479,1.14805,1.1479,1.148,132400003.0
2006-02-22 07:00:00,1.14795,1.148,1.14795,1.14795,78500001.0
2006-02-22 07:01:00,1.14801,1.14801,1.14777,1.14777,89799999.0
2006-02-22 07:02:00,1.14783,1.14783,1.14779,1.14779,3200000.0
2006-02-22 07:03:00,1.14795,1.14795,1.14785,1.1479,93300002.0
2006-02-22 07:04:00,1.14785,1.1479,1.1478,1.1479,110400000.0
2006-02-22 07:05:00,1.14782,1.1479,1.14782,1.1479,48700000.0
2006-02-22 07:06:00,1.14795,1.14795,1.14785,1.1479,134399999.0
2006-02-22 07:07:00,1.1479,1.14792,1.14785,1.14785,22500000.0
2006-02-22 07:08:00,1.14787,1.14787,1.14765,1.14782,165999999.0
2006-02-22 07:09:00,1.14772,1.14776,1.14758,1.14763,146799999.0
2006-02-22 07:10:00,1.1477,1.14772,1.1477,1.14772,23499999.0
2006-02-22 07:11:00,1.1477,1.1477,1.1477,1.1477,32599998.0
2006-02-22 07:12:00,1.14765,1.14775,1.14765,1.14768,41500000.0
2006-02-22 07:13:00,1.14767,1.14767,1.14751,1.14766,63800000.0
2006-02-22 07:14:00,1.14765,1.1477,1.14765,1.14767,72789999.0
2006-02-22 07:15:00,1.14767,1.14772,1.14767,1.1477,65400001.0
2006-02-22 07:16:00,1.1477,1.14775,1.1476,1.14765,116500002.0
2006-02-22 07:17:00,1.14764,1.14764,1.14764,1.14764,39000000.0
2006-02-22 07:18:00,1.14755,1.1476,1.14755,1.1476,95600001.0
2006-02-22 07:19:00,1.14755,1.1476,1.14755,1.1476,4000000.0
2006-02-22 07:20:00,1.14755,1.1476,1.14755,1.1476,6400000.0
2006-02-22 07:21:00,1.14753,1.14753,1.14742,1.14742,125500000.0
2006-02-22 07:22:00,1.14735,1.1474,1.14735,1.1474,89000000.0
2006-02-22 07:23:00,1.1474,1.1474,1.1474,1.1474,6300000.0
2006-02-22 07:24:00,1.1475,1.1475,1.14748,1.14748,7300000.0
2006-02-22 07:25:00,1.1476,1.1476,1.14747,1.14747,64600001.0
2006-02-22 07:26:00,1.14748,1.14748,1.14738,1.14738,45199999.0
2006-02-22 07:27:00,1.14738,1.14738,1.14729,1.14735,54099998.0
2006-02-22 07:28:00,1.14735,1.14745,1.14735,1.14738,164300001.0
2006-02-22 07:29:00,1.14732,1.1474,1.14732,1.1474,30500000.0
2006-02-22 07:30:00,1.14735,1.14735,1.14735,1.14735,12800000.0
2006-02-22 07:31:00,1.1474,1.14745,1.14732,1.1474,72199998.0
2006-02-22 07:32:00,1.14745,1.14745,1.1474,1.1474,28100000.0
2006-02-22 07:33:00,1.1474,1.14742,1.14735,1.1474,81500000.0
2006-02-22 07:34:00,1.14735,1.1474,1.14735,1.1474,76100000.0
2006-02-22 07:35:00,1.14735,1.14745,1.14735,1.1474,50600001.0
2006-02-22 07:36:00,1.1474,1.14745,1.14732,1.14738,132700000.0
2006-02-22 07:37:00,1.1474,1.1474,1.1474,1.1474,30400000.0
2006-02-22 07:38:00,1.14745,1.14745,1.14735,1.1474,37500000.0
2006-02-22 07:39:00,1.14735,1.1474,1.14735,1.14737,61800000.0
2006-02-22 07:40:00,1.14735,1.1474,1.14735,1.14738,58600001.0
2006-02-22 07:41:00,1.14735,1.14735,1.14735,1.14735,24200000.0
2006-02-22 07:42:00,1.14737,1.14745,1.14735,1.14745,105699999.0
2006-02-22 07:43:00,1.14745,1.14745,1.14735,1.14735,9600000.0
2006-02-22 07:44:00,1.1474,1.14745,1.1473,1.14745,154899997.0
2006-02-22 07:45:00,1.14731,1.14752,1.14731,1.14752,100900000.0
2006-02-22 07:46:00,1.14748,1.1475,1.14748,1.1475,11300000.0
2006-02-22 07:47:00,1.14741,1.14744,1.14741,1.14744,39700000.0
2006-02-22 07:48:00,1.1474,1.14745,1.1474,1.1474,74000000.0
2006-02-22 07:49:00,1.1474,1.14745,1.14735,1.1474,74900000.0
2006-02-22 07:50:00,1.14753,1.14753,1.14752,1.14752,28599999.0
2006-02-22 07:51:00,1.14757,1.14757,1.14746,1.14746,131800002.0
2006-02-22 07:52:00,1.14754,1.14754,1.14751,1.14751,28700000.0
2006-02-22 07:53:00,1.14758,1.14758,1.14755,1.14758,75599998.0
2006-02-22 07:54:00,1.14759,1.14762,1.14752,1.14754,112599999.0
2006-02-22 07:55:00,1.1476,1.14765,1.14752,1.14765,77900001.0
2006-02-22 07:56:00,1.14768,1.14768,1.14768,1.14768,3200000.0
2006-02-22 07:57:00,1.1476,1.1476,1.14758,1.14758,36700000.0
2006-02-22 07:58:00,1.1476,1.1476,1.14752,1.1476,23900000.0
2006-02-22 07:59:00,1.14754,1.14758,1.14748,1.14758,113899999.0
2006-02-22 08:00:00,1.14753,1.14764,1.14747,1.14764,57500000.0
2006-02-22 08:01:00,1.14758,1.1476,1.1475,1.14758,160499997.0
2006-02-22 08:02:00,1.14754,1.14762,1.14752,1.14752,57500000.0
2006-02-22 08:03:00,1.1475,1.14771,1.1475,1.14771,40000000.0
2006-02-22 08:04:00,1.14768,1.14772,1.1476,1.14768,35100000.0
2006-02-22 08:05:00,1.14761,1.14768,1.1476,1.14768,110700001.0
2006-02-22 08:06:00,1.14767,1.14773,1.14764,1.14773,58500001.0
2006-02-22 08:07:00,1.14768,1.14768,1.14761,1.14768,75800000.0
2006-02-22 08:08:00,1.14767,1.14768,1.14767,1.14768,68599999.0
2006-02-22 08:09:00,1.14772,1.14772,1.14752,1.14752,162100001.0
2006-02-22 08:10:00,1.14765,1.14793,1.14765,1.14793,107099998.0
2006-02-22 08:11:00,1.14792,1.14795,1.14783,1.14795,92400000.0
2006-02-22 08:12:00,1.14795,1.14795,1.1479,1.1479,56800001.0
2006-02-22 08:13:00,1.14793,1.14797,1.14785,1.14785,118800002.0
2006-02-22 08:14:00,1.14785,1.14795,1.14785,1.1479,118299999.0
2006-02-22 08:15:00,1.1479,1.14792,1.14785,1.14785,86400002.0
2006-02-22 08:16:00,1.1479,1.1479,1.14785,1.14785,9600000.0
2006-02-22 08:17:00,1.1479,1.1479,1.14785,1.14787,73899998.0
2006-02-22 08:18:00,1.14785,1.14785,1.14785,1.14785,3200000.0
2006-02-22 08:19:00,1.14792,1.14792,1.14779,1.14779,38300001.0
2006-02-22 08:20:00,1.14768,1.14768,1.14764,1.14768,123999999.0
2006-02-22 08:21:00,1.14775,1.14775,1.14765,1.1477,37100001.0
2006-02-22 08:22:00,1.14772,1.14777,1.1477,1.14772,99299999.0
2006-02-22 08:23:00,1.1477,1.14775,1.14765,1.1477,101900000.0
2006-02-22 08:24:00,1.14766,1.14778,1.14761,1.14778,48900001.0
2006-02-22 08:25:00,1.1478,1.1478,1.14772,1.1478,84599999.0
2006-02-22 08:26:00,1.14785,1.14785,1.14785,1.14785,7200000.0
2006-02-22 08:27:00,1.1477,1.14785,1.1477,1.14782,41000000.0
2006-02-22 08:28:00,1.1478,1.1478,1.1478,1.1478,20900000.0
2006-02-22 08:29:00,1.1478,1.1478,1.1477,1.1477,14500000.0
2006-02-22 08:30:00,1.14773,1.14783,1.14773,1.1478,81000001.0
2006-02-22 08:31:00,1.14783,1.14783,1.14775,1.1478,104299999.0
2006-02-22 08:32:00,1.14783,1.14783,1.14767,1.1477,125899997.0
2006-02-22 08:33:00,1.14765,1.14775,1.14765,1.14775,104900001.0
2006-02-22 08:34:00,1.14771,1.14782,1.1477,1.14782,72600000.0
2006-02-22 08:35:00,1.14787,1.14787,1.14775,1.14783,103800000.0
2006-02-22 08:36:00,1.14787,1.14787,1.14781,1.14781,5600000.0
2006-02-22 08:37:00,1.14791,1.1481,1.14791,1.14803,118600000.0
2006-02-22 08:38:00,1.14804,1.14814,1.14801,1.14801,157400000.0
2006-02-22 08:39:00,1.14795,1.14805,1.14795,1.148,73300000.0
2006-02-22 08:40:00,1.14797,1.148,1.14797,1.148,40200002.0
2006-02-22 08:41:00,1.148,1.14805,1.1479,1.1479,81300000.0
2006-02-22 08:42:00,1.14795,1.148,1.14795,1.148,25200000.0
2006-02-22 08:43:00,1.14805,1.14805,1.14792,1.14795,37600000.0
2006-02-22 08:44:00,1.14805,1.14805,1.14805,1.14805,34299999.0
2006-02-22 08:45:00,1.148,1.14803,1.14798,1.148,119700001.0
2006-02-22 08:46:00,1.148,1.14802,1.148,1.14802,19900000.0
2006-02-22 08:47:00,1.148,1.148,1.14792,1.14792,39499999.0
2006-02-22 08:48:00,1.148,1.148,1.14795,1.14795,47200000.0
2006-02-22 08:49:00,1.148,1.14805,1.148,1.14805,29000000.0
2006-02-22 08:50:00,1.14795,1.1481,1.14795,1.1481,81000001.0
2006-02-22 08:51:00,1.1481,1.1481,1.1481,1.1481,31299999.0
2006-02-22 08:52:00,1.14801,1.14801,1.14783,1.14793,88600000.0
2006-02-22 08:53:00,1.1479,1.14795,1.14785,1.14788,111200001.0
2006-02-22 08:54:00,1.14785,1.14795,1.14785,1.14795,129400001.0
2006-02-22 08:55:00,1.1479,1.14795,1.14783,1.14795,131699999.0
2006-02-22 08:56:00,1.14792,1.148,1.14792,1.14798,102899999.0
2006-02-22 08:57:00,1.14793,1.14809,1.14791,1.14792,139999999.0
2006-02-22 08:58:00,1.148,1.14807,1.14792,1.148,127699999.0
2006-02-22 08:59:00,1.148,1.14805,1.148,1.148,71100001.0
2006-02-22 09:00:00,1.14797,1.14805,1.14795,1.14795,85499999.0
2006-02-22 09:01:00,1.14795,1.14795,1.14795,1.14795,26399999.0
2006-02-22 09:02:00,1.14804,1.14808,1.14786,1.14796,79300001.0
2006-02-22 09:03:00,1.1481,1.14815,1.14805,1.1481,70600000.0
2006-02-22 09:04:00,1.1481,1.14813,1.1481,1.1481,18400000.0
2006-02-22 09:05:00,1.14808,1.14808,1.14798,1.14798,43100000.0
2006-02-22 09:06:00,1.14798,1.14822,1.14798,1.14816,73900000.0
2006-02-22 09:07:00,1.14813,1.1483,1.1481,1.1481,74200001.0
2006-02-22 09:08:00,1.14814,1.14839,1.14814,1.14835,117000002.0
2006-02-22 09:09:00,1.14826,1.1483,1.14826,1.1483,60700001.0
2006-02-22 09:10:00,1.14822,1.14833,1.14822,1.14833,35799999.0
2006-02-22 09:11:00,1.1483,1.14832,1.14787,1.14787,146400000.0
2006-02-22 09:12:00,1.14785,1.14785,1.14762,1.14766,144800004.0
2006-02-22 09:13:00,1.14756,1.14756,1.14749,1.14749,23300000.0
2006-02-22 09:14:00,1.14755,1.14755,1.1475,1.1475,23999999.0
2006-02-22 09:15:00,1.1475,1.1475,1.14745,1.14745,161100000.0
2006-02-22 09:16:00,1.14769,1.14811,1.14769,1.14799,72900001.0
2006-02-22 09:17:00,1.14801,1.14837,1.14801,1.14831,102100000.0
2006-02-22 09:18:00,1.14842,1.14845,1.14841,1.14843,42400000.0
2006-02-22 09:19:00,1.14844,1.14873,1.14844,1.14864,135299998.0
2006-02-22 09:20:00,1.14866,1.14866,1.1485,1.14866,62399999.0
2006-02-22 09:21:00,1.14866,1.14884,1.14861,1.14884,98899999.0
2006-02-22 09:22:00,1.14885,1.14904,1.14885,1.149,77700002.0
2006-02-22 09:23:00,1.14893,1.14898,1.14893,1.14898,120600000.0
2006-02-22 09:24:00,1.14908,1.14908,1.14885,1.14885,111099999.0
2006-02-22 09:25:00,1.1489,1.14892,1.14879,1.14888,81500001.0
2006-02-22 09:26:00,1.14898,1.14902,1.14898,1.14902,45299999.0
2006-02-22 09:27:00,1.14906,1.14907,1.14896,1.14896,56800000.0
2006-02-22 09:28:00,1.14892,1.14892,1.14881,1.14882,34700002.0
2006-02-22 09:29:00,1.14875,1.14875,1.14865,1.14874,85199999.0
2006-02-22 09:30:00,1.14867,1.14874,1.14867,1.14874,49800001.0
2006-02-22 09:31:00,1.1488,1.1488,1.1488,1.1488,12800000.0
2006-02-22 09:32:00,1.14875,1.1488,1.14875,1.1488,66200001.0
2006-02-22 09:33:00,1.14884,1.14886,1.14884,1.14886,14400000.0
2006-02-22 09:34:00,1.14888,1.14888,1.14871,1.14871,59700001.0
2006-02-22 09:35:00,1.1488,1.14885,1.1488,1.14885,46300000.0
2006-02-22 09:36:00,1.14878,1.1489,1.14878,1.1488,55200000.0
2006-02-22 09:37:00,1.1488,1.14885,1.14875,1.14875,98400000.0
2006-02-22 09:38:00,1.14877,1.14878,1.14866,1.14878,97800001.0
2006-02-22 09:39:00,1.1488,1.1488,1.14869,1.14871,72799998.0
2006-02-22 09:40:00,1.14872,1.14878,1.14864,1.14864,112600001.0
2006-02-22 09:41:00,1.14855,1.14864,1.14853,1.14853,28000000.0
2006-02-22 09:42:00,1.14868,1.14869,1.14863,1.14867,123399999.0
2006-02-22 09:43:00,1.1486,1.14867,1.1486,1.1486,45800000.0
2006-02-22 09:44:00,1.14855,1.14865,1.14855,1.1486,59000000.0
2006-02-22 09:45:00,1.14855,1.1486,1.14855,1.1486,7200000.0
2006-02-22 09:46:00,1.14865,1.14865,1.14865,1.14865,4000000.0
2006-02-22 09:47:00,1.14853,1.14863,1.14853,1.1486,107400000.0
2006-02-22 09:48:00,1.1486,1.1486,1.14858,1.14858,8100000.0
2006-02-22 09:49:00,1.14862,1.14862,1.1486,1.1486,41800000.0
2006-02-22 09:50:00,1.14851,1.14854,1.14851,1.14854,22300000.0
2006-02-22 09:51:00,1.14853,1.14857,1.1485,1.14857,51100000.0
2006-02-22 09:52:00,1.14843,1.14853,1.14843,1.14847,108400003.0
2006-02-22 09:53:00,1.1485,1.1485,1.1484,1.1485,43700000.0
2006-02-22 09:54:00,1.1485,1.1485,1.14843,1.14845,75800001.0
2006-02-22 09:55:00,1.1485,1.14855,1.14845,1.14855,116699995.0
2006-02-22 09:56:00,1.14852,1.14866,1.14852,1.14862,119800001.0
2006-02-22 09:57:00,1.14858,1.14858,1.14846,1.14846,92500001.0
2006-02-22 09:58:00,1.1485,1.1485,1.1485,1.1485,41900000.0
2006-02-22 09:59:00,1.14851,1.14868,1.14851,1.14868,20800000.0
2006-02-22 10:00:00,1.14874,1.14899,1.14874,1.14892,107600001.0
2006-02-22 10:01:00,1.14888,1.14907,1.14888,1.14907,42100000.0
2006-02-22 10:02:00,1.14908,1.14912,1.14891,1.14905,173500001.0
2006-02-22 10:03:00,1.14911,1.14911,1.14888,1.14888,66300001.0
2006-02-22 10:04:00,1.14895,1.14895,1.14882,1.14885,69300000.0
2006-02-22 10:05:00,1.14887,1.14887,1.1488,1.1488,10400000.0
2006-02-22 10:06:00,1.14885,1.14885,1.14871,1.14875,93499999.0
2006-02-22 10:07:00,1.1486,1.1486,1.1484,1.14842,81600001.0
2006-02-22 10:08:00,1.14842,1.14842,1.14842,1.14842,800000.0
2006-02-22 10:09:00,1.14834,1.14834,1.14823,1.14827,104500000.0
2006-02-22 10:10:00,1.14828,1.14843,1.14828,1.14843,77300001.0
2006-02-22 10:11:00,1.14853,1.14853,1.1485,1.1485,39500001.0
2006-02-22 10:12:00,1.1484,1.14855,1.1484,1.14855,121200000.0
2006-02-22 10:13:00,1.14849,1.14853,1.14846,1.14847,46000001.0
2006-02-22 10:14:00,1.14842,1.14846,1.1483,1.14833,119200001.0
2006-02-22 10:15:00,1.1484,1.14853,1.14831,1.14831,143500000.0
2006-02-22 10:16:00,1.14829,1.14838,1.14822,1.14822,73300001.0
2006-02-22 10:17:00,1.14833,1.14841,1.14831,1.14835,77000000.0
2006-02-22 10:18:00,1.14838,1.14845,1.14835,1.14835,137299996.0
2006-02-22 10:19:00,1.14835,1.14842,1.14835,1.14835,93400001.0
2006-02-22 10:20:00,1.14837,1.14845,1.1483,1.14845,64500000.0
2006-02-22 10:21:00,1.14832,1.1484,1.14815,1.1484,98799999.0
2006-02-22 10:22:00,1.14835,1.14845,1.14835,1.1484,107900001.0
2006-02-22 10:23:00,1.1484,1.1484,1.14835,1.14835,39999999.0
2006-02-22 10:24:00,1.14845,1.14845,1.14833,1.1484,62600001.0
2006-02-22 10:25:00,1.1484,1.14845,1.14833,1.1484,121500000.0
2006-02-22 10:26:00,1.1484,1.1484,1.14835,1.14835,35000001.0
2006-02-22 10:27:00,1.14843,1.14843,1.1484,1.1484,47900002.0
2006-02-22 10:28:00,1.14835,1.14843,1.1483,1.14842,152400005.0
2006-02-22 10:29:00,1.14829,1.14833,1.14811,1.14811,146399999.0
2006-02-22 10:30:00,1.14805,1.14805,1.14803,1.14803,131600004.0
2006-02-22 10:31:00,1.14812,1.14815,1.1481,1.1481,28600000.0
2006-02-22 10:32:00,1.14818,1.14833,1.14818,1.14832,59000001.0
2006-02-22 10:33:00,1.14831,1.14841,1.14828,1.1483,115299999.0
2006-02-22 10:34:00,1.1483,1.14839,1.14813,1.1482,89200000.0
2006-02-22 10:35:00,1.14813,1.14822,1.14813,1.1482,96300001.0
2006-02-22 10:36:00,1.1482,1.1482,1.14792,1.14792,215499999.0
2006-02-22 10:37:00,1.14781,1.14796,1.14776,1.14796,106800002.0
2006-02-22 10:38:00,1.14795,1.14795,1.14782,1.14782,143999999.0
2006-02-22 10:39:00,1.14797,1.14815,1.14797,1.14809,87999999.0
2006-02-22 10:40:00,1.14798,1.14816,1.14795,1.1481,160599999.0
2006-02-22 10:41:00,1.14804,1.14814,1.14804,1.1481,83599999.0
2006-02-22 10:42:00,1.14812,1.14817,1.14809,1.14817,133899998.0
2006-02-22 10:43:00,1.14815,1.14818,1.14808,1.14818,53000000.0
2006-02-22 10:44:00,1.14814,1.14826,1.14808,1.14808,163300000.0
2006-02-22 10:45:00,1.14811,1.14829,1.14811,1.14826,78400001.0
2006-02-22 10:46:00,1.14823,1.14823,1.14807,1.14812,125700001.0
2006-02-22 10:47:00,1.14807,1.14817,1.14807,1.14817,20000000.0
2006-02-22 10:48:00,1.14818,1.1482,1.1481,1.14812,139900001.0
2006-02-22 10:49:00,1.14813,1.14815,1.148,1.14815,122600001.0
2006-02-22 10:50:00,1.14811,1.14821,1.14802,1.14821,100000002.0
2006-02-22 10:51:00,1.14833,1.1487,1.14833,1.1487,160600000.0
2006-02-22 10:52:00,1.14868,1.1487,1.14862,1.14862,7300000.0
2006-02-22 10:53:00,1.14872,1.14873,1.14871,1.14873,30600000.0
2006-02-22 10:54:00,1.14877,1.14879,1.14865,1.14868,95500001.0
2006-02-22 10:55:00,1.14865,1.14868,1.1486,1.1486,85199999.0
2006-02-22 10:56:00,1.14859,1.14865,1.14853,1.14853,119300001.0
2006-02-22 10:57:00,1.14841,1.14856,1.14834,1.14837,80700000.0
2006-02-22 10:58:00,1.14843,1.14851,1.14835,1.14842,173599999.0
2006-02-22 10:59:00,1.14842,1.1486,1.14842,1.14857,127400002.0
2006-02-22 11:00:00,1.14852,1.14865,1.14852,1.14863,110799997.0
2006-02-22 11:01:00,1.14869,1.1489,1.14863,1.1489,143900000.0
2006-02-22 11:02:00,1.14888,1.14902,1.14877,1.14902,73600001.0
2006-02-22 11:03:00,1.14908,1.14911,1.14897,1.14911,151199999.0
2006-02-22 11:04:00,1.14915,1.14945,1.14915,1.14945,65900002.0
2006-02-22 11:05:00,1.14943,1.14943,1.14934,1.14934,20200000.0
2006-02-22 11:06:00,1.14932,1.14932,1.14921,1.14925,158999999.0
2006-02-22 11:07:00,1.14925,1.14925,1.14917,1.14917,23499999.0
2006-02-22 11:08:00,1.14922,1.14922,1.14905,1.14905,75400000.0
2006-02-22 11:09:00,1.14896,1.1493,1.14896,1.1493,44100000.0
2006-02-22 11:10:00,1.14927,1.14943,1.14924,1.14929,177500000.0
2006-02-22 11:11:00,1.14923,1.14928,1.14916,1.14927,159500002.0
2006-02-22 11:12:00,1.14918,1.1492,1.14911,1.14916,215299999.0
2006-02-22 11:13:00,1.14913,1.14913,1.14904,1.14905,119900000.0
2006-02-22 11:14:00,1.14905,1.14915,1.14902,1.14902,87799999.0
2006-02-22 11:15:00,1.14903,1.14915,1.14902,1.1491,141900001.0
2006-02-22 11:16:00,1.1491,1.14915,1.14907,1.1491,168300000.0
2006-02-22 11:17:00,1.14913,1.14949,1.14913,1.14949,34699999.0
2006-02-22 11:18:00,1.14953,1.14956,1.14949,1.14949,52700000.0
2006-02-22 11:19:00,1.1495,1.14962,1.14947,1.14954,84399999.0
2006-02-22 11:20:00,1.14956,1.14956,1.14934,1.14934,132899999.0
2006-02-22 11:21:00,1.1494,1.14945,1.14935,1.14935,80500003.0
2006-02-22 11:22:00,1.1494,1.1494,1.1494,1.1494,20700000.0
2006-02-22 11:23:00,1.14935,1.1494,1.14933,1.14938,112600000.0
2006-02-22 11:24:00,1.14942,1.14949,1.1494,1.14941,92300000.0
2006-02-22 11:25:00,1.14941,1.14941,1.14918,1.14922,157599998.0
2006-02-22 11:26:00,1.14924,1.14932,1.14918,1.14918,122900001.0
2006-02-22 11:27:00,1.14914,1.14919,1.149,1.14919,149000003.0
2006-02-22 11:28:00,1.14918,1.14935,1.14916,1.14935,86200000.0
2006-02-22 11:29:00,1.14937,1.14953,1.14937,1.1494,104900000.0
2006-02-22 11:30:00,1.14945,1.14945,1.14921,1.14922,61900001.0
2006-02-22 11:31:00,1.14927,1.14947,1.14927,1.14947,50299999.0
2006-02-22 11:32:00,1.1494,1.14945,1.14933,1.1494,172199999.0
2006-02-22 11:33:00,1.14935,1.14943,1.14935,1.14937,62899999.0
2006-02-22 11:34:00,1.14931,1.14944,1.14927,1.14938,77399999.0
2006-02-22 11:35:00,1.14938,1.14938,1.14925,1.14927,146500000.0
2006-02-22 11:36:00,1.14925,1.14935,1.14925,1.14925,175599999.0
2006-02-22 11:37:00,1.14928,1.14935,1.14927,1.14927,73100001.0
2006-02-22 11:38:00,1.14922,1.14925,1.14916,1.14925,141800000.0
2006-02-22 11:39:00,1.1492,1.14922,1.14915,1.14922,54200000.0
2006-02-22 11:40:00,1.14917,1.1492,1.14902,1.14904,94900000.0
2006-02-22 11:41:00,1.14909,1.14915,1.14903,1.14909,181699999.0
2006-02-22 11:42:00,1.14913,1.14934,1.14912,1.14932,77499999.0
2006-02-22 11:43:00,1.1494,1.14942,1.14933,1.14942,42100001.0
2006-02-22 11:44:00,1.14925,1.14986,1.14925,1.14986,76900000.0
2006-02-22 11:45:00,1.15001,1.15001,1.14967,1.14967,47799999.0
2006-02-22 11:46:00,1.14967,1.14973,1.14959,1.14973,165000000.0
2006-02-22 11:47:00,1.14973,1.14987,1.14973,1.14977,106000002.0
2006-02-22 11:48:00,1.14975,1.14983,1.14964,1.14974,144299998.0
2006-02-22 11:49:00,1.14976,1.14981,1.14967,1.14977,94600001.0
2006-02-22 11:50:00,1.14996,1.14997,1.14982,1.14997,57900000.0
2006-02-22 11:51:00,1.14996,1.14996,1.14979,1.14979,116000000.0
2006-02-22 11:52:00,1.14984,1.14991,1.14981,1.14983,141600001.0
2006-02-22 11:53:00,1.1498,1.1499,1.1498,1.1498,87900002.0
2006-02-22 11:54:00,1.1499,1.1499,1.1498,1.14983,164900002.0
2006-02-22 11:55:00,1.14992,1.14992,1.14978,1.14986,92500001.0
2006-02-22 11:56:00,1.14985,1.14985,1.14977,1.14985,80699998.0
2006-02-22 11:57:00,1.14984,1.14988,1.14975,1.14975,164399998.0
2006-02-22 11:58:00,1.14975,1.14982,1.14975,1.14975,73299999.0
2006-02-22 11:59:00,1.14979,1.14981,1.14971,1.14971,75600002.0
2006-02-22 12:00:00,1.1498,1.14984,1.14977,1.14982,61400001.0
2006-02-22 12:01:00,1.14978,1.14988,1.1497,1.14977,199699998.0
2006-02-22 12:02:00,1.14975,1.1498,1.14975,1.14975,38799999.0
2006-02-22 12:03:00,1.14972,1.14972,1.14961,1.14961,113400000.0
2006-02-22 12:04:00,1.14973,1.14977,1.14971,1.14976,146400003.0
2006-02-22 12:05:00,1.14975,1.14991,1.14974,1.14982,142600001.0
2006-02-22 12:06:00,1.14993,1.15002,1.14988,1.14993,198299996.0
2006-02-22 12:07:00,1.15002,1.15009,1.14993,1.14995,65000001.0
2006-02-22 12:08:00,1.14996,1.15001,1.14982,1.14996,118000002.0
2006-02-22 12:09:00,1.14992,1.14997,1.1499,1.14992,159099998.0
2006-02-22 12:10:00,1.1499,1.14995,1.1499,1.14995,47300001.0
2006-02-22 12:11:00,1.14985,1.14995,1.14985,1.14992,85600000.0
2006-02-22 12:12:00,1.1498,1.1498,1.14959,1.1497,134399999.0
2006-02-22 12:13:00,1.14956,1.14977,1.14956,1.14968,260800003.0
2006-02-22 12:14:00,1.14971,1.14976,1.1497,1.1497,14900000.0
2006-02-22 12:15:00,1.14969,1.14983,1.14969,1.14983,106200003.0
2006-02-22 12:16:00,1.14968,1.14989,1.14968,1.14986,65600000.0
2006-02-22 12:17:00,1.14991,1.14991,1.14978,1.14985,88599999.0
2006-02-22 12:18:00,1.1499,1.14993,1.14982,1.14982,123600000.0
2006-02-22 12:19:00,1.1499,1.14993,1.1499,1.1499,76300000.0
2006-02-22 12:20:00,1.14991,1.14999,1.1499,1.14994,119400001.0
2006-02-22 12:21:00,1.14995,1.15006,1.14995,1.14996,135500002.0
2006-02-22 12:22:00,1.15,1.15,1.14991,1.14994,80600001.0
2006-02-22 12:23:00,1.15,1.15,1.14993,1.14996,102500000.0
2006-02-22 12:24:00,1.14995,1.14995,1.14976,1.14984,124200002.0
2006-02-22 12:25:00,1.14982,1.14991,1.1498,1.14988,146399999.0
2006-02-22 12:26:00,1.14998,1.15003,1.14995,1.14997,134300001.0
2006-02-22 12:27:00,1.14997,1.15001,1.14988,1.14999,77800000.0
2006-02-22 12:28:00,1.14989,1.15,1.14987,1.14995,163799999.0
2006-02-22 12:29:00,1.14989,1.1499,1.14985,1.14987,63700001.0
2006-02-22 12:30:00,1.14985,1.1499,1.14985,1.1499,57200001.0
2006-02-22 12:31:00,1.14985,1.14998,1.14985,1.14998,140599999.0
2006-02-22 12:32:00,1.14983,1.14988,1.14973,1.14979,147099999.0
2006-02-22 12:33:00,1.14979,1.14981,1.14963,1.14978,129900002.0
2006-02-22 12:34:00,1.14973,1.1498,1.14972,1.14972,68100001.0
2006-02-22 12:35:00,1.1499,1.15,1.1499,1.15,46399999.0
2006-02-22 12:36:00,1.15008,1.15008,1.14974,1.14983,151600001.0
2006-02-22 12:37:00,1.14983,1.14983,1.14973,1.14973,47600000.0
2006-02-22 12:38:00,1.14978,1.14979,1.14978,1.14979,63599998.0
2006-02-22 12:39:00,1.1499,1.1499,1.1498,1.14985,87800002.0
2006-02-22 12:40:00,1.1499,1.1499,1.14977,1.14987,93000002.0
2006-02-22 12:41:00,1.14984,1.14988,1.14981,1.14982,136400000.0
2006-02-22 12:42:00,1.1498,1.14985,1.14975,1.1498,184800001.0
2006-02-22 12:43:00,1.14979,1.14986,1.14979,1.14986,16000000.0
2006-02-22 12:44:00,1.14987,1.14995,1.14985,1.1499,58900000.0
2006-02-22 12:45:00,1.1499,1.14995,1.1498,1.1499,29800000.0
2006-02-22 12:46:00,1.14992,1.14992,1.14982,1.14982,55199999.0
2006-02-22 12:47:00,1.1499,1.14993,1.1499,1.14993,39499999.0
2006-02-22 12:48:00,1.1499,1.1499,1.14964,1.14965,52600000.0
2006-02-22 12:49:00,1.14952,1.14952,1.1494,1.1494,29499999.0
2006-02-22 12:50:00,1.14935,1.14953,1.14935,1.14953,90700002.0
2006-02-22 12:51:00,1.14945,1.14945,1.14935,1.14942,43599999.0
2006-02-22 12:52:00,1.14938,1.1494,1.14935,1.1494,13000000.0
2006-02-22 12:53:00,1.1494,1.14942,1.1494,1.14942,69500002.0
2006-02-22 12:54:00,1.14928,1.14941,1.14928,1.14935,56600000.0
2006-02-22 12:55:00,1.14935,1.1494,1.14935,1.14935,121300001.0
2006-02-22 12:56:00,1.1494,1.14945,1.14935,1.1494,63600002.0
2006-02-22 12:57:00,1.14942,1.14947,1.14942,1.14942,99000000.0
2006-02-22 12:58:00,1.14937,1.14942,1.14937,1.14941,53500000.0
2006-02-22 12:59:00,1.14938,1.14948,1.14935,1.14948,144300000.0
2006-02-22 13:00:00,1.1494,1.14945,1.14933,1.14935,131600000.0
2006-02-22 13:01:00,1.14942,1.14943,1.1493,1.14942,111899999.0
2006-02-22 13:02:00,1.14934,1.14938,1.14931,1.14931,105100000.0
2006-02-22 13:03:00,1.14957,1.14969,1.14957,1.14969,37500000.0
2006-02-22 13:04:00,1.1498,1.1498,1.1497,1.14975,60400000.0
2006-02-22 13:05:00,1.14975,1.14975,1.14975,1.14975,9900000.0
2006-02-22 13:06:00,1.14976,1.14976,1.14961,1.14968,166400001.0
2006-02-22 13:07:00,1.14972,1.14972,1.14955,1.14961,113999998.0
2006-02-22 13:08:00,1.14963,1.14963,1.14942,1.1495,134600000.0
2006-02-22 13:09:00,1.14946,1.14946,1.1494,1.14944,11000000.0
2006-02-22 13:10:00,1.14942,1.14962,1.14942,1.14962,104400000.0
2006-02-22 13:11:00,1.14964,1.14964,1.14954,1.14957,94500002.0
2006-02-22 13:12:00,1.14963,1.14972,1.1496,1.14963,121499998.0
2006-02-22 13:13:00,1.14958,1.1496,1.14958,1.1496,27300000.0
2006-02-22 13:14:00,1.14958,1.14958,1.14952,1.14952,16800000.0
2006-02-22 13:15:00,1.14957,1.14966,1.14953,1.14964,37800000.0
2006-02-22 13:16:00,1.1497,1.14977,1.14968,1.14968,58200000.0
2006-02-22 13:17:00,1.14975,1.14988,1.14971,1.14971,53699999.0
2006-02-22 13:18:00,1.14978,1.14978,1.14968,1.14968,155499998.0
2006-02-22 13:19:00,1.14973,1.14981,1.14973,1.14981,63800001.0
2006-02-22 13:20:00,1.14984,1.1499,1.14977,1.14988,63900001.0
2006-02-22 13:21:00,1.14983,1.14988,1.14979,1.14988,74300001.0
2006-02-22 13:22:00,1.14984,1.14999,1.1498,1.14985,156000001.0
2006-02-22 13:23:00,1.14985,1.14985,1.14985,1.14985,71000002.0
2006-02-22 13:24:00,1.14982,1.14982,1.14967,1.1498,47100000.0
2006-02-22 13:25:00,1.14974,1.14974,1.14967,1.14969,61200002.0
2006-02-22 13:26:00,1.14965,1.1497,1.14965,1.14965,45600001.0
2006-02-22 13:27:00,1.1497,1.1497,1.14965,1.1497,69799998.0
2006-02-22 13:28:00,1.1497,1.1497,1.14965,1.14965,27100000.0
2006-02-22 13:29:00,1.14975,1.15006,1.14975,1.15,78700000.0
2006-02-22 13:30:00,1.15007,1.15007,1.14996,1.15,55700000.0
2006-02-22 13:31:00,1.14997,1.15016,1.14997,1.15002,64399999.0
2006-02-22 13:32:00,1.15012,1.15022,1.15012,1.15022,10400000.0
2006-02-22 13:33:00,1.15035,1.15035,1.15023,1.15028,130600003.0
2006-02-22 13:34:00,1.15023,1.15026,1.15023,1.15025,61500001.0
2006-02-22 13:35:00,1.15025,1.15046,1.15016,1.15043,134400001.0
2006-02-22 13:36:00,1.15041,1.15043,1.15035,1.15041,56000001.0
2006-02-22 13:37:00,1.15042,1.15042,1.15028,1.15029,75299999.0
2006-02-22 13:38:00,1.15032,1.15037,1.1503,1.15037,195899999.0
2006-02-22 13:39:00,1.15037,1.15037,1.15026,1.15029,85899999.0
2006-02-22 13:40:00,1.15033,1.15035,1.15032,1.15033,188799999.0
2006-02-22 13:41:00,1.1502,1.15031,1.15016,1.1502,102600001.0
2006-02-22 13:42:00,1.1503,1.1503,1.15017,1.1502,85500000.0
2006-02-22 13:43:00,1.15024,1.15024,1.14991,1.14991,39000000.0
2006-02-22 13:44:00,1.14985,1.14994,1.14978,1.1498,148500000.0
2006-02-22 13:45:00,1.14982,1.14995,1.14982,1.14995,113200000.0
2006-02-22 13:46:00,1.1498,1.14986,1.14973,1.14986,129200003.0
2006-02-22 13:47:00,1.14992,1.14993,1.14985,1.14993,90299999.0
2006-02-22 13:48:00,1.14989,1.14997,1.14979,1.14979,137300000.0
2006-02-22 13:49:00,1.14985,1.14993,1.14985,1.14986,139600000.0
2006-02-22 13:50:00,1.14991,1.15,1.14991,1.15,115300002.0
2006-02-22 13:51:00,1.14998,1.14998,1.14991,1.14991,113199999.0
2006-02-22 13:52:00,1.14989,1.14994,1.14971,1.14973,25300000.0
2006-02-22 13:53:00,1.14967,1.1497,1.14967,1.1497,20800000.0
2006-02-22 13:54:00,1.14965,1.1497,1.14965,1.1497,48900002.0
2006-02-22 13:55:00,1.14969,1.14982,1.14969,1.1497,100200001.0
2006-02-22 13:56:00,1.14967,1.14986,1.14967,1.1498,107699999.0
2006-02-22 13:57:00,1.14979,1.15001,1.14974,1.14992,83600000.0
2006-02-22 13:58:00,1.14985,1.14987,1.14973,1.14977,49300000.0
2006-02-22 13:59:00,1.14971,1.14974,1.14911,1.14911,56399999.0
2006-02-22 14:00:00,1.14901,1.14924,1.14901,1.14921,33800001.0
2006-02-22 14:01:00,1.14916,1.14935,1.14902,1.14931,74599998.0
2006-02-22 14:02:00,1.14947,1.14985,1.14947,1.14985,79899998.0
2006-02-22 14:03:00,1.14972,1.14975,1.14966,1.14969,11100000.0
2006-02-22 14:04:00,1.1498,1.15003,1.1498,1.15003,39200000.0
2006-02-22 14:05:00,1.15034,1.15039,1.15024,1.15039,128100001.0
2006-02-22 14:06:00,1.15051,1.15085,1.15051,1.1508,87100001.0
2006-02-22 14:07:00,1.15066,1.15066,1.1505,1.15052,126500002.0
2006-02-22 14:08:00,1.15059,1.15062,1.15052,1.15052,84999998.0
2006-02-22 14:09:00,1.15041,1.15041,1.15041,1.15041,14900000.0
2006-02-22 14:10:00,1.15049,1.15075,1.15049,1.15075,143699997.0
2006-02-22 14:11:00,1.15083,1.15093,1.15083,1.15093,153799999.0
2006-02-22 14:12:00,1.15092,1.15092,1.15076,1.15076,119500000.0
2006-02-22 14:13:00,1.15071,1.15071,1.15043,1.15043,11400000.0
2006-02-22 14:14:00,1.15034,1.15043,1.1503,1.15043,68300000.0
2006-02-22 14:15:00,1.1504,1.15049,1.15028,1.15028,96999999.0
2006-02-22 14:16:00,1.15032,1.15033,1.15032,1.15033,33900000.0
2006-02-22 14:17:00,1.15037,1.15037,1.15019,1.15019,4600000.0
2006-02-22 14:18:00,1.15008,1.15008,1.14974,1.14977,53800000.0
2006-02-22 14:19:00,1.14987,1.14991,1.14977,1.14991,79799999.0
2006-02-22 14:20:00,1.14992,1.14992,1.14968,1.14977,62600000.0
2006-02-22 14:21:00,1.14998,1.14998,1.14983,1.1499,118400002.0
2006-02-22 14:22:00,1.14983,1.14989,1.14964,1.14964,65400001.0
2006-02-22 14:23:00,1.1497,1.14977,1.1496,1.1496,58600000.0
2006-02-22 14:24:00,1.14959,1.14959,1.1495,1.14951,55700001.0
2006-02-22 14:25:00,1.14949,1.14956,1.14949,1.14956,47399999.0
2006-02-22 14:26:00,1.14955,1.1496,1.14947,1.14947,86899999.0
2006-02-22 14:27:00,1.14948,1.14958,1.14941,1.1495,119000000.0
2006-02-22 14:28:00,1.14949,1.14958,1.14949,1.14958,113500000.0
2006-02-22 14:29:00,1.14944,1.1495,1.14933,1.14933,209300001.0
2006-02-22 14:30:00,1.14934,1.14949,1.14934,1.14944,121200003.0
2006-02-22 14:31:00,1.14945,1.14951,1.14937,1.14944,88300000.0
2006-02-22 14:32:00,1.14943,1.14944,1.14941,1.14941,79399999.0
2006-02-22 14:33:00,1.14938,1.14945,1.14938,1.1494,13900000.0
2006-02-22 14:34:00,1.14947,1.14951,1.14939,1.14943,20000000.0
2006-02-22 14:35:00,1.1494,1.14955,1.14939,1.14943,53300002.0
2006-02-22 14:36:00,1.14949,1.14949,1.14926,1.14931,85800000.0
2006-02-22 14:37:00,1.14927,1.14941,1.14924,1.14941,149500003.0
2006-02-22 14:38:00,1.14946,1.14946,1.14928,1.1494,118600001.0
2006-02-22 14:39:00,1.14943,1.14955,1.1494,1.14943,109800002.0
2006-02-22 14:40:00,1.14942,1.14946,1.14942,1.14946,47100002.0
2006-02-22 14:41:00,1.14952,1.14959,1.14939,1.14939,56400000.0
2006-02-22 14:42:00,1.14955,1.14995,1.14955,1.14989,45100000.0
2006-02-22 14:43:00,1.14994,1.15004,1.14991,1.15004,94799998.0
2006-02-22 14:44:00,1.15006,1.15009,1.15006,1.15009,29700000.0
2006-02-22 14:45:00,1.15019,1.15022,1.14992,1.14998,86000001.0
2006-02-22 14:46:00,1.14997,1.15,1.14985,1.14992,83099999.0
2006-02-22 14:47:00,1.14987,1.14995,1.14982,1.14982,45600000.0
2006-02-22 14:48:00,1.1499,1.14996,1.14983,1.14983,129400001.0
2006-02-22 14:49:00,1.14984,1.14988,1.14981,1.14986,60200000.0
2006-02-22 14:50:00,1.14993,1.14993,1.14977,1.14981,55100000.0
2006-02-22 14:51:00,1.14972,1.14986,1.14972,1.1498,64400000.0
2006-02-22 14:52:00,1.14982,1.14982,1.14971,1.14972,106699999.0
2006-02-22 14:53:00,1.14987,1.14999,1.14978,1.14978,115700000.0
2006-02-22 14:54:00,1.1497,1.14985,1.1497,1.1498,55600000.0
2006-02-22 14:55:00,1.14987,1.14993,1.1498,1.14993,97100000.0
2006-02-22 14:56:00,1.1499,1.14992,1.14982,1.14982,87900000.0
2006-02-22 14:57:00,1.14975,1.14977,1.14975,1.14977,52000001.0
2006-02-22 14:58:00,1.14984,1.1499,1.14979,1.14979,84500000.0
2006-02-22 14:59:00,1.14985,1.14985,1.14975,1.1498,131600001.0
2006-02-22 15:00:00,1.14971,1.14972,1.14947,1.1497,67700000.0
2006-02-22 15:01:00,1.1496,1.1496,1.14938,1.14955,112499999.0
2006-02-22 15:02:00,1.14959,1.14961,1.14935,1.1494,43700000.0
2006-02-22 15:03:00,1.14927,1.14934,1.14913,1.14913,50400001.0
2006-02-22 15:04:00,1.14914,1.14925,1.14914,1.1492,83600001.0
2006-02-22 15:05:00,1.14924,1.14924,1.14921,1.14921,8500000.0
2006-02-22 15:06:00,1.14922,1.14922,1.14906,1.14911,165200002.0
2006-02-22 15:07:00,1.14907,1.14918,1.14907,1.14913,36500000.0
2006-02-22 15:08:00,1.14919,1.14942,1.14919,1.14933,108699999.0
2006-02-22 15:09:00,1.14931,1.14931,1.14912,1.14915,104700002.0
2006-02-22 15:10:00,1.14879,1.14879,1.14856,1.14856,32800000.0
2006-02-22 15:11:00,1.14825,1.14831,1.14815,1.14827,243500000.0
2006-02-22 15:12:00,1.1483,1.1483,1.14773,1.14773,90500002.0
2006-02-22 15:13:00,1.14759,1.14812,1.14759,1.14812,162000003.0
2006-02-22 15:14:00,1.14824,1.1483,1.14819,1.1482,55900000.0
2006-02-22 15:15:00,1.14841,1.14841,1.14836,1.14839,56600000.0
2006-02-22 15:16:00,1.14847,1.14861,1.14843,1.14843,150099997.0
2006-02-22 15:17:00,1.14836,1.14843,1.14826,1.14838,174100000.0
2006-02-22 15:18:00,1.14838,1.14844,1.14837,1.14837,68200000.0
2006-02-22 15:19:00,1.14829,1.14834,1.14824,1.14825,56100000.0
2006-02-22 15:20:00,1.14832,1.14854,1.14832,1.14854,157500003.0
2006-02-22 15:21:00,1.14845,1.14855,1.14841,1.14844,161799997.0
2006-02-22 15:22:00,1.14844,1.14856,1.14844,1.14845,39400000.0
2006-02-22 15:23:00,1.14845,1.14859,1.14844,1.14844,67499998.0
2006-02-22 15:24:00,1.14855,1.14866,1.14855,1.14866,56199998.0
2006-02-22 15:25:00,1.1486,1.14886,1.1485,1.14881,158400001.0
2006-02-22 15:26:00,1.1488,1.1488,1.14874,1.14879,159199995.0
2006-02-22 15:27:00,1.14878,1.14894,1.14868,1.14894,151900002.0
2006-02-22 15:28:00,1.14891,1.14895,1.14874,1.14874,43600000.0
2006-02-22 15:29:00,1.14877,1.14877,1.14829,1.1483,101800000.0
2006-02-22 15:30:00,1.1484,1.14874,1.1484,1.14863,163500002.0
2006-02-22 15:31:00,1.14856,1.14863,1.14807,1.14814,173300004.0
2006-02-22 15:32:00,1.14817,1.14874,1.14806,1.14874,117199999.0
2006-02-22 15:33:00,1.14879,1.14879,1.14854,1.14854,88200000.0
2006-02-22 15:34:00,1.14856,1.14883,1.14847,1.14883,132199998.0
2006-02-22 15:35:00,1.1489,1.1489,1.14885,1.14885,117399999.0
2006-02-22 15:36:00,1.1488,1.1488,1.14848,1.1485,104300002.0
2006-02-22 15:37:00,1.14852,1.14895,1.14852,1.14895,89800000.0
2006-02-22 15:38:00,1.14892,1.14896,1.14883,1.1489,165299995.0
2006-02-22 15:39:00,1.14901,1.14962,1.14901,1.14939,68799999.0
2006-02-22 15:40:00,1.14932,1.14938,1.14922,1.14925,35700000.0
2006-02-22 15:41:00,1.1491,1.14928,1.1491,1.14922,61800000.0
2006-02-22 15:42:00,1.14907,1.14917,1.14905,1.14912,189400002.0
2006-02-22 15:43:00,1.14921,1.14926,1.14886,1.14886,36000000.0
2006-02-22 15:44:00,1.14877,1.14877,1.14844,1.14844,109700000.0
2006-02-22 15:45:00,1.14849,1.14849,1.14817,1.14817,21200000.0
2006-02-22 15:46:00,1.14805,1.14823,1.14805,1.1482,165600000.0
2006-02-22 15:47:00,1.14816,1.14818,1.14803,1.14803,41399999.0
2006-02-22 15:48:00,1.14825,1.14865,1.14825,1.14855,85800000.0
2006-02-22 15:49:00,1.14862,1.14871,1.14855,1.14866,128199999.0
2006-02-22 15:50:00,1.14861,1.14861,1.14849,1.14849,31999999.0
2006-02-22 15:51:00,1.14833,1.14854,1.14833,1.14843,161500001.0
2006-02-22 15:52:00,1.14824,1.14824,1.1479,1.14797,147000000.0
2006-02-22 15:53:00,1.14807,1.14814,1.14799,1.14807,103400002.0
2006-02-22 15:54:00,1.14832,1.14842,1.14832,1.14832,104899998.0
2006-02-22 15:55:00,1.14832,1.14843,1.14832,1.14843,6600000.0
2006-02-22 15:56:00,1.14854,1.1486,1.14847,1.14852,203499997.0
2006-02-22 15:57:00,1.14844,1.14844,1.14799,1.14799,77499999.0
2006-02-22 15:58:00,1.14809,1.14835,1.14802,1.14835,137699998.0
2006-02-22 15:59:00,1.14842,1.14842,1.14825,1.14837,117800001.0
2006-02-22 16:00:00,1.1485,1.14864,1.14834,1.14834,45200000.0
2006-02-22 16:01:00,1.14826,1.14835,1.14824,1.1483,153000003.0
2006-02-22 16:02:00,1.14838,1.14854,1.14838,1.14852,70000000.0
2006-02-22 16:03:00,1.1485,1.14852,1.14837,1.14843,136500000.0
2006-02-22 16:04:00,1.14834,1.14854,1.14834,1.14845,65199998.0
2006-02-22 16:05:00,1.14848,1.14865,1.14846,1.14859,96800000.0
2006-02-22 16:06:00,1.14863,1.14863,1.14851,1.14852,70400002.0
2006-02-22 16:07:00,1.14854,1.14854,1.14841,1.14852,56800000.0
2006-02-22 16:08:00,1.14851,1.14867,1.14844,1.14867,80900000.0
2006-02-22 16:09:00,1.1487,1.1487,1.14867,1.1487,47100002.0
2006-02-22 16:10:00,1.1487,1.1487,1.14852,1.14853,140600004.0
2006-02-22 16:11:00,1.14851,1.14851,1.14835,1.14835,107100000.0
2006-02-22 16:12:00,1.14842,1.14842,1.14832,1.14832,35900000.0
2006-02-22 16:13:00,1.14843,1.14843,1.14843,1.14843,29600000.0
2006-02-22 16:14:00,1.14838,1.14851,1.14838,1.14841,51300001.0
2006-02-22 16:15:00,1.1486,1.14874,1.14842,1.14874,91200001.0
2006-02-22 16:16:00,1.14893,1.14913,1.14893,1.14907,42500000.0
2006-02-22 16:17:00,1.14896,1.14896,1.1486,1.14876,91300000.0
2006-02-22 16:18:00,1.14864,1.14864,1.14825,1.14825,80600000.0
2006-02-22 16:19:00,1.14818,1.14826,1.14813,1.14826,145300004.0
2006-02-22 16:20:00,1.14818,1.14818,1.14808,1.14815,20300000.0
2006-02-22 16:21:00,1.14815,1.14825,1.14807,1.14809,70700000.0
2006-02-22 16:22:00,1.14805,1.14805,1.1479,1.14795,60500000.0
2006-02-22 16:23:00,1.14816,1.14848,1.14816,1.14842,230299996.0
2006-02-22 16:24:00,1.14845,1.14845,1.14836,1.14836,69700001.0
2006-02-22 16:25:00,1.14825,1.14825,1.14787,1.14791,116100002.0
2006-02-22 16:26:00,1.14784,1.14788,1.14764,1.14788,126999999.0
2006-02-22 16:27:00,1.14794,1.1481,1.14794,1.14807,77100001.0
2006-02-22 16:28:00,1.148,1.148,1.148,1.148,26300000.0
2006-02-22 16:29:00,1.14814,1.14814,1.14814,1.14814,37700002.0
2006-02-22 16:30:00,1.14833,1.14839,1.14829,1.1483,194300002.0
2006-02-22 16:31:00,1.14818,1.14818,1.14808,1.14812,151100005.0
2006-02-22 16:32:00,1.14816,1.14828,1.14811,1.14824,161299998.0
2006-02-22 16:33:00,1.14823,1.14825,1.14823,1.14825,86799999.0
2006-02-22 16:34:00,1.14813,1.14826,1.1481,1.1481,109200000.0
2006-02-22 16:35:00,1.14816,1.14825,1.1481,1.14825,14700000.0
2006-02-22 16:36:00,1.14828,1.14835,1.14817,1.1482,94900000.0
2006-02-22 16:37:00,1.14825,1.14846,1.14825,1.14846,37200001.0
2006-02-22 16:38:00,1.14854,1.14864,1.14845,1.14845,173700003.0
2006-02-22 16:39:00,1.14848,1.14855,1.14845,1.14855,17600000.0
2006-02-22 16:40:00,1.14852,1.14868,1.14852,1.14856,55000000.0
2006-02-22 16:41:00,1.14846,1.14863,1.14846,1.14862,44100000.0
2006-02-22 16:42:00,1.14885,1.14885,1.14881,1.14881,25600000.0
2006-02-22 16:43:00,1.14881,1.14885,1.14872,1.1488,75100001.0
2006-02-22 16:44:00,1.14884,1.14885,1.14859,1.14868,131299999.0
2006-02-22 16:45:00,1.14871,1.14881,1.14871,1.14881,39200000.0
2006-02-22 16:46:00,1.14886,1.14902,1.14886,1.149,61400000.0
2006-02-22 16:47:00,1.14905,1.14905,1.14895,1.14895,70400001.0
2006-02-22 16:48:00,1.14887,1.14894,1.1485,1.1485,62499999.0
2006-02-22 16:49:00,1.14837,1.14849,1.14836,1.1484,155200002.0
2006-02-22 16:50:00,1.14831,1.14839,1.14822,1.14835,240000005.0
2006-02-22 16:51:00,1.14837,1.14837,1.14824,1.14824,119599998.0
2006-02-22 16:52:00,1.14827,1.14832,1.14816,1.14832,113999999.0
2006-02-22 16:53:00,1.14833,1.14838,1.14831,1.14831,13600000.0
2006-02-22 16:54:00,1.14832,1.14832,1.14823,1.14828,58700000.0
2006-02-22 16:55:00,1.14819,1.14819,1.14804,1.14809,47100001.0
2006-02-22 16:56:00,1.14815,1.14815,1.14797,1.14797,67199999.0
2006-02-22 16:57:00,1.14801,1.14801,1.14787,1.14787,22400000.0
2006-02-22 16:58:00,1.1478,1.14783,1.14724,1.14724,61800001.0
2006-02-22 16:59:00,1.14721,1.14723,1.14694,1.14716,129600000.0
2006-02-22 17:00:00,1.14727,1.14744,1.14727,1.14739,203100005.0
2006-02-22 17:01:00,1.14742,1.14742,1.14724,1.14736,76700000.0
2006-02-22 17:02:00,1.14747,1.14747,1.14707,1.14707,59600000.0
2006-02-22 17:03:00,1.14699,1.14733,1.1469,1.14733,96499999.0
2006-02-22 17:04:00,1.14734,1.14748,1.14727,1.14727,105800002.0
2006-02-22 17:05:00,1.14723,1.14747,1.1472,1.14742,42800000.0
2006-02-22 17:06:00,1.14754,1.14762,1.14737,1.14737,101900000.0
2006-02-22 17:07:00,1.14739,1.14751,1.14732,1.14749,89500001.0
2006-02-22 17:08:00,1.1475,1.14784,1.1475,1.14784,86199999.0
2006-02-22 17:09:00,1.14793,1.14803,1.14789,1.14802,88100001.0
2006-02-22 17:10:00,1.14791,1.14796,1.14782,1.14796,65900001.0
2006-02-22 17:11:00,1.14785,1.14802,1.14785,1.14802,4000000.0
2006-02-22 17:12:00,1.14795,1.14798,1.14791,1.14798,41399999.0
2006-02-22 17:13:00,1.14778,1.14778,1.14777,1.14777,23000001.0
2006-02-22 17:14:00,1.14761,1.14789,1.14761,1.14773,93999999.0
2006-02-22 17:15:00,1.14768,1.14774,1.14762,1.14771,65299999.0
2006-02-22 17:16:00,1.14779,1.14779,1.1477,1.14773,109000001.0
2006-02-22 17:17:00,1.14779,1.14787,1.14775,1.14781,33300000.0
2006-02-22 17:18:00,1.14794,1.14816,1.14791,1.14791,117199997.0
2006-02-22 17:19:00,1.14803,1.14803,1.148,1.148,18500000.0
2006-02-22 17:20:00,1.14806,1.14825,1.14806,1.14822,98500000.0
2006-02-22 17:21:00,1.14825,1.14841,1.14825,1.14825,75299998.0
2006-02-22 17:22:00,1.14816,1.14821,1.14813,1.14821,76500001.0
2006-02-22 17:23:00,1.14818,1.14818,1.14772,1.14772,99700002.0
2006-02-22 17:24:00,1.1476,1.14761,1.14753,1.14761,73900000.0
2006-02-22 17:25:00,1.14754,1.14762,1.14754,1.14755,35899999.0
2006-02-22 17:26:00,1.14766,1.14766,1.14747,1.14762,79900000.0
2006-02-22 17:27:00,1.14772,1.14775,1.14772,1.14775,41600000.0
2006-02-22 17:28:00,1.14757,1.14757,1.14744,1.14748,83700000.0
2006-02-22 17:29:00,1.1475,1.1475,1.1475,1.1475,3200000.0
2006-02-22 17:30:00,1.14754,1.14759,1.14743,1.14743,74200002.0
2006-02-22 17:31:00,1.14733,1.14733,1.14724,1.14725,78300002.0
2006-02-22 17:32:00,1.14728,1.14738,1.14726,1.14738,56200000.0
2006-02-22 17:33:00,1.14744,1.14744,1.14741,1.14741,29500000.0
2006-02-22 17:34:00,1.14751,1.14755,1.14751,1.14753,107300000.0
2006-02-22 17:35:00,1.14755,1.14769,1.14755,1.14755,173400002.0
2006-02-22 17:36:00,1.14762,1.14762,1.14748,1.14748,40999999.0
2006-02-22 17:37:00,1.14747,1.14751,1.14741,1.14751,67599999.0
2006-02-22 17:38:00,1.1476,1.14769,1.14755,1.14755,73700000.0
2006-02-22 17:39:00,1.14763,1.14766,1.14755,1.14761,177800005.0
2006-02-22 17:40:00,1.14767,1.14773,1.14763,1.14773,30000000.0
2006-02-22 17:41:00,1.1477,1.1477,1.14768,1.1477,57600000.0
2006-02-22 17:42:00,1.14765,1.14777,1.14765,1.14772,141100004.0
2006-02-22 17:43:00,1.14777,1.14797,1.14777,1.14796,104199998.0
2006-02-22 17:44:00,1.14787,1.14795,1.14782,1.14795,134300003.0
2006-02-22 17:45:00,1.1479,1.1479,1.1479,1.1479,22899999.0
2006-02-22 17:46:00,1.14788,1.14788,1.14775,1.14778,39400000.0
2006-02-22 17:47:00,1.14773,1.14773,1.14755,1.14758,39999999.0
2006-02-22 17:48:00,1.14777,1.14777,1.14759,1.1477,119200000.0
2006-02-22 17:49:00,1.14763,1.14763,1.14752,1.14758,37700001.0
2006-02-22 17:50:00,1.14767,1.14767,1.14757,1.14757,51499999.0
2006-02-22 17:51:00,1.14763,1.14765,1.14746,1.14748,103799999.0
2006-02-22 17:52:00,1.14763,1.14763,1.14762,1.14762,10800000.0
2006-02-22 17:53:00,1.14763,1.14775,1.14763,1.14772,156200002.0
2006-02-22 17:54:00,1.14778,1.14783,1.1477,1.14783,109900003.0
2006-02-22 17:55:00,1.1478,1.1478,1.14769,1.14772,67299999.0
2006-02-22 17:56:00,1.14772,1.14772,1.14758,1.14772,88399999.0
2006-02-22 17:57:00,1.14773,1.14778,1.14764,1.14772,119899998.0
2006-02-22 17:58:00,1.14775,1.14796,1.14774,1.14796,60700001.0
2006-02-22 17:59:00,1.14803,1.14852,1.14803,1.14852,31100000.0
2006-02-22 18:00:00,1.1485,1.1485,1.14831,1.14842,67000000.0
2006-02-22 18:01:00,1.14835,1.14835,1.14822,1.14829,507300002.0
2006-02-22 18:02:00,1.14838,1.14851,1.14828,1.14838,876799999.0
2006-02-22 18:03:00,1.14839,1.14852,1.14839,1.14847,685000004.0
2006-02-22 18:04:00,1.14845,1.14845,1.148,1.148,694599995.0
2006-02-22 18:05:00,1.14806,1.14815,1.14797,1.14814,887300007.0
2006-02-22 18:06:00,1.14817,1.1482,1.14809,1.14812,676900005.0
2006-02-22 18:07:00,1.14812,1.14825,1.14808,1.14811,941200003.0
2006-02-22 18:08:00,1.14812,1.14829,1.14812,1.14826,979399998.0
2006-02-22 18:09:00,1.14829,1.14834,1.14816,1.14824,478800002.0
2006-02-22 18:10:00,1.14827,1.14832,1.14816,1.14818,597600007.0
2006-02-22 18:11:00,1.14827,1.14833,1.14815,1.14833,807300004.0
2006-02-22 18:12:00,1.14833,1.14833,1.14809,1.14809,92599998.0
2006-02-22 18:13:00,1.1481,1.14815,1.14805,1.14815,325299995.0
2006-02-22 18:14:00,1.1481,1.1481,1.1478,1.14806,511600003.0
2006-02-22 18:15:00,1.14807,1.14824,1.14807,1.14817,782600006.0
2006-02-22 18:16:00,1.14822,1.14839,1.14816,1.14832,555700003.0
2006-02-22 18:17:00,1.14832,1.14841,1.14826,1.14841,882899997.0
2006-02-22 18:18:00,1.14835,1.14841,1.1482,1.1482,532700000.0
2006-02-22 18:19:00,1.14833,1.14841,1.14829,1.1484,160900000.0
2006-02-22 18:20:00,1.14838,1.14838,1.14813,1.14827,736300001.0
2006-02-22 18:21:00,1.14838,1.14844,1.14832,1.14843,283900000.0
2006-02-22 18:22:00,1.1485,1.14859,1.14846,1.14855,270300006.0
2006-02-22 18:23:00,1.14858,1.14858,1.14848,1.1485,477100004.0
2006-02-22 18:24:00,1.1485,1.14858,1.14843,1.14847,533500004.0
2006-02-22 18:25:00,1.14843,1.14843,1.14829,1.14841,399299997.0
2006-02-22 18:26:00,1.14833,1.14833,1.14809,1.14813,882700002.0
2006-02-22 18:27:00,1.14816,1.14818,1.14808,1.14815,568399997.0
2006-02-22 18:28:00,1.14815,1.14818,1.14807,1.14817,282900003.0
2006-02-22 18:29:00,1.14814,1.14814,1.14792,1.14798,276799997.0
2006-02-22 18:30:00,1.14792,1.14801,1.14766,1.14766,977100004.0
2006-02-22 18:31:00,1.14758,1.14758,1.1473,1.14746,411000000.0
2006-02-22 18:32:00,1.14746,1.14748,1.14729,1.14746,398599999.0
2006-02-22 18:33:00,1.14752,1.14771,1.14747,1.14768,506300001.0
2006-02-22 18:34:00,1.14767,1.14767,1.14753,1.14765,426000006.0
2006-02-22 18:35:00,1.14768,1.14774,1.14763,1.14764,584400007.0
2006-02-22 18:36:00,1.14759,1.14759,1.14743,1.14749,414500000.0
2006-02-22 18:37:00,1.14753,1.14769,1.14753,1.14758,92700000.0
2006-02-22 18:38:00,1.1476,1.1476,1.14742,1.14747,245600003.0
2006-02-22 18:39:00,1.14747,1.14756,1.14745,1.14756,205100000.0
2006-02-22 18:40:00,1.14757,1.14757,1.14736,1.1474,969300008.0
2006-02-22 18:41:00,1.14742,1.14751,1.14737,1.14737,327599999.0
2006-02-22 18:42:00,1.14743,1.1476,1.14732,1.1475,400300002.0
2006-02-22 18:43:00,1.14752,1.14752,1.1473,1.1474,451999998.0
2006-02-22 18:44:00,1.14732,1.14732,1.14691,1.14717,292299998.0
2006-02-22 18:45:00,1.14722,1.14729,1.14711,1.14727,560200000.0
2006-02-22 18:46:00,1.14732,1.14754,1.14732,1.14734,221600005.0
2006-02-22 18:47:00,1.14744,1.1475,1.14733,1.14735,80099999.0
2006-02-22 18:48:00,1.14723,1.14765,1.14723,1.14765,140500000.0
2006-02-22 18:49:00,1.14761,1.14761,1.14737,1.14759,59600002.0
2006-02-22 18:50:00,1.14758,1.14758,1.14746,1.14749,129900003.0
2006-02-22 18:51:00,1.1474,1.14753,1.1474,1.14748,145499998.0
2006-02-22 18:52:00,1.14748,1.14748,1.14731,1.1474,243600001.0
2006-02-22 18:53:00,1.14743,1.1475,1.14741,1.14745,633200000.0
2006-02-22 18:54:00,1.14748,1.14749,1.14741,1.14748,158500004.0
2006-02-22 18:55:00,1.14748,1.14748,1.14738,1.14743,284700000.0
2006-02-22 18:56:00,1.1474,1.14746,1.14734,1.14741,175300000.0
2006-02-22 18:57:00,1.14747,1.1477,1.14747,1.1477,266200001.0
2006-02-22 18:58:00,1.14784,1.14789,1.14771,1.14771,200099999.0
2006-02-22 18:59:00,1.14769,1.14811,1.14769,1.14789,592500001.0
2006-02-22 19:00:00,1.14791,1.14794,1.14782,1.1479,290799999.0
2006-02-22 19:01:00,1.14786,1.1479,1.14783,1.14783,86100001.0
2006-02-22 19:02:00,1.14778,1.14778,1.14768,1.14771,235100001.0
2006-02-22 19:03:00,1.1477,1.14774,1.14755,1.14755,423299995.0
2006-02-22 19:04:00,1.14765,1.14785,1.14765,1.14783,125300001.0
2006-02-22 19:05:00,1.14783,1.14786,1.14772,1.14772,300899997.0
2006-02-22 19:06:00,1.14773,1.14808,1.14773,1.14804,365600001.0
2006-02-22 19:07:00,1.14812,1.14833,1.14812,1.14833,154800004.0
2006-02-22 19:08:00,1.1483,1.1483,1.14795,1.14804,493099999.0
2006-02-22 19:09:00,1.14802,1.14805,1.14792,1.14795,530900006.0
2006-02-22 19:10:00,1.14798,1.14798,1.14785,1.14785,132899998.0
2006-02-22 19:11:00,1.14784,1.1479,1.14778,1.14781,348000000.0
2006-02-22 19:12:00,1.14777,1.14791,1.14777,1.14784,203400002.0
2006-02-22 19:13:00,1.14785,1.1479,1.14782,1.14785,182000005.0
2006-02-22 19:14:00,1.14781,1.14783,1.14761,1.14761,254899998.0
2006-02-22 19:15:00,1.1475,1.14756,1.1474,1.14756,492600002.0
2006-02-22 19:16:00,1.14758,1.14766,1.14752,1.14752,224899998.0
2006-02-22 19:17:00,1.1475,1.1475,1.14734,1.14734,370800001.0
2006-02-22 19:18:00,1.14736,1.14747,1.14728,1.14731,435699997.0
2006-02-22 19:19:00,1.14724,1.14746,1.14724,1.14738,300000002.0
2006-02-22 19:20:00,1.14735,1.1474,1.14734,1.14735,254900001.0
2006-02-22 19:21:00,1.1474,1.1474,1.14737,1.14738,185099999.0
2006-02-22 19:22:00,1.14743,1.1475,1.14741,1.14741,243099998.0
2006-02-22 19:23:00,1.14737,1.1474,1.14737,1.1474,45600002.0
2006-02-22 19:24:00,1.1474,1.1474,1.14735,1.1474,52700002.0
2006-02-22 19:25:00,1.1474,1.1474,1.1474,1.1474,109000001.0
2006-02-22 19:26:00,1.14744,1.14744,1.14741,1.14741,36800000.0
2006-02-22 19:27:00,1.14748,1.14748,1.14737,1.14743,330300000.0
2006-02-22 19:28:00,1.1475,1.14756,1.14747,1.1475,107799999.0
2006-02-22 19:29:00,1.14747,1.14757,1.14736,1.14755,63900000.0
2006-02-22 19:30:00,1.14765,1.14765,1.14755,1.1476,139300003.0
2006-02-22 19:31:00,1.14763,1.14764,1.14744,1.14744,92900000.0
2006-02-22 19:32:00,1.14736,1.14749,1.14736,1.14744,86399999.0
2006-02-22 19:33:00,1.14741,1.14747,1.14735,1.14735,263299998.0
2006-02-22 19:34:00,1.14735,1.1474,1.14735,1.1474,86199999.0
2006-02-22 19:35:00,1.14733,1.14747,1.14733,1.14741,78299999.0
2006-02-22 19:36:00,1.1474,1.14748,1.14732,1.14732,67300000.0
2006-02-22 19:37:00,1.14745,1.14745,1.14732,1.1474,479799997.0
2006-02-22 19:38:00,1.14737,1.14745,1.14732,1.14735,108000001.0
2006-02-22 19:39:00,1.14735,1.14745,1.14732,1.1474,435300000.0
2006-02-22 19:40:00,1.14747,1.14761,1.14745,1.14755,245299996.0
2006-02-22 19:41:00,1.14752,1.14767,1.14752,1.14767,245200000.0
2006-02-22 19:42:00,1.14768,1.14769,1.14744,1.14744,136399999.0
2006-02-22 19:43:00,1.1475,1.1475,1.14746,1.1475,124700003.0
2006-02-22 19:44:00,1.14748,1.14748,1.14738,1.14738,63799999.0
2006-02-22 19:45:00,1.14742,1.14744,1.14735,1.14735,60400000.0
2006-02-22 19:46:00,1.1474,1.1474,1.14737,1.1474,20800001.0
2006-02-22 19:47:00,1.14743,1.14747,1.14743,1.14747,28600000.0
2006-02-22 19:48:00,1.14746,1.14756,1.1474,1.14745,93600000.0
2006-02-22 19:49:00,1.14742,1.14758,1.14742,1.14758,236799997.0
2006-02-22 19:50:00,1.14757,1.14769,1.1475,1.14769,135900001.0
2006-02-22 19:51:00,1.14768,1.14779,1.14768,1.14779,21500001.0
2006-02-22 19:52:00,1.14793,1.14793,1.1478,1.14785,110299999.0
2006-02-22 19:53:00,1.14783,1.14783,1.14769,1.14771,138700002.0
2006-02-22 19:54:00,1.14772,1.14772,1.14761,1.14764,47900000.0
2006-02-22 19:55:00,1.1478,1.14785,1.14771,1.14771,102900000.0
2006-02-22 19:56:00,1.14782,1.14782,1.14763,1.14765,240200002.0
2006-02-22 19:57:00,1.14765,1.1477,1.14765,1.1477,193200000.0
2006-02-22 19:58:00,1.14772,1.14786,1.14772,1.14781,103799999.0
2006-02-22 19:59:00,1.14782,1.14792,1.1477,1.1479,146500002.0
2006-02-22 20:00:00,1.14803,1.14812,1.14792,1.14792,71900000.0
2006-02-22 20:01:00,1.14785,1.14798,1.14775,1.14779,104700000.0
2006-02-22 20:02:00,1.1478,1.14781,1.14765,1.14772,89699999.0
2006-02-22 20:03:00,1.14775,1.14788,1.14769,1.14777,539099999.0
2006-02-22 20:04:00,1.14787,1.14791,1.1478,1.1478,139500000.0
2006-02-22 20:05:00,1.14781,1.14787,1.14766,1.14766,171400003.0
2006-02-22 20:06:00,1.1477,1.14772,1.1477,1.1477,122099998.0
2006-02-22 20:07:00,1.1477,1.14775,1.14765,1.1477,212299999.0
2006-02-22 20:08:00,1.1477,1.14782,1.1477,1.14782,333399997.0
2006-02-22 20:09:00,1.14779,1.14786,1.14774,1.14776,160000001.0
2006-02-22 20:10:00,1.1477,1.14772,1.14765,1.1477,113400003.0
2006-02-22 20:11:00,1.1477,1.1477,1.1477,1.1477,208400001.0
2006-02-22 20:12:00,1.1477,1.14783,1.1477,1.14778,658600003.0
2006-02-22 20:13:00,1.14783,1.14783,1.14777,1.1478,186700004.0
2006-02-22 20:14:00,1.14774,1.14781,1.14774,1.1478,143999997.0
2006-02-22 20:15:00,1.14782,1.14782,1.14761,1.14762,579299993.0
2006-02-22 20:16:00,1.1476,1.14765,1.14755,1.14757,590600006.0
2006-02-22 20:17:00,1.14758,1.14779,1.14754,1.14779,298300003.0
2006-02-22 20:18:00,1.14785,1.14785,1.14772,1.14772,147199998.0
2006-02-22 20:19:00,1.14768,1.14773,1.14765,1.14773,113900001.0
2006-02-22 20:20:00,1.14772,1.14777,1.1477,1.1477,476800006.0
2006-02-22 20:21:00,1.14772,1.14781,1.1477,1.14771,265799997.0
2006-02-22 20:22:00,1.14773,1.14782,1.14768,1.14774,379200001.0
2006-02-22 20:23:00,1.14776,1.14784,1.14771,1.14771,606299991.0
2006-02-22 20:24:00,1.1477,1.1477,1.14765,1.14765,403900004.0
2006-02-22 20:25:00,1.1477,1.1477,1.14765,1.14765,143499999.0
2006-02-22 20:26:00,1.14767,1.1478,1.14767,1.14774,161700002.0
2006-02-22 20:27:00,1.14771,1.14783,1.14768,1.14768,289200001.0
2006-02-22 20:28:00,1.14768,1.14775,1.1476,1.1476,598400002.0
2006-02-22 20:29:00,1.14755,1.1476,1.1475,1.14755,555000004.0
2006-02-22 20:30:00,1.14754,1.14762,1.14748,1.14759,222100002.0
2006-02-22 20:31:00,1.14758,1.14758,1.14738,1.14752,534200002.0
2006-02-22 20:32:00,1.14752,1.1476,1.14752,1.1476,336700000.0
2006-02-22 20:33:00,1.14755,1.14765,1.14755,1.14757,277800001.0
2006-02-22 20:34:00,1.14757,1.1478,1.14757,1.1478,180499999.0
2006-02-22 20:35:00,1.14782,1.14782,1.14769,1.1477,166500000.0
2006-02-22 20:36:00,1.14772,1.14778,1.14764,1.14778,422200002.0
2006-02-22 20:37:00,1.14777,1.14777,1.14765,1.14773,206100001.0
2006-02-22 20:38:00,1.14774,1.14779,1.14769,1.14773,332099996.0
2006-02-22 20:39:00,1.14773,1.14801,1.14772,1.14801,452400005.0
2006-02-22 20:40:00,1.14804,1.14804,1.14765,1.14782,340599996.0
2006-02-22 20:41:00,1.14792,1.14806,1.14789,1.14806,527800004.0
2006-02-22 20:42:00,1.1481,1.14814,1.14807,1.14808,407999996.0
2006-02-22 20:43:00,1.14807,1.14813,1.14803,1.14808,245299999.0
2006-02-22 20:44:00,1.14813,1.14822,1.14806,1.14822,97600001.0
2006-02-22 20:45:00,1.1482,1.1482,1.14805,1.14811,197200002.0
2006-02-22 20:46:00,1.14815,1.14825,1.14815,1.14825,206500002.0
2006-02-22 20:47:00,1.14822,1.14822,1.14811,1.14821,203600000.0
2006-02-22 20:48:00,1.14825,1.14825,1.1482,1.14825,35100000.0
2006-02-22 20:49:00,1.14825,1.14827,1.14815,1.14825,413200003.0
2006-02-22 20:50:00,1.1482,1.1482,1.1482,1.1482,130989998.0
2006-02-22 20:51:00,1.14821,1.14821,1.1481,1.14815,40500000.0
2006-02-22 20:52:00,1.14817,1.14824,1.14817,1.14824,84100001.0
2006-02-22 20:53:00,1.14823,1.14834,1.14823,1.14825,201899997.0
2006-02-22 20:54:00,1.14829,1.14829,1.14806,1.14813,439800001.0
2006-02-22 20:55:00,1.14825,1.1483,1.14822,1.14825,310100004.0
2006-02-22 20:56:00,1.14823,1.14829,1.14811,1.14818,482399999.0
2006-02-22 20:57:00,1.14818,1.14826,1.14816,1.14823,452900000.0
2006-02-22 20:58:00,1.14823,1.14827,1.1482,1.14823,281700001.0
2006-02-22 20:59:00,1.14817,1.14827,1.14817,1.14825,258900005.0
2006-02-22 21:00:00,1.14825,1.14828,1.14815,1.1482,996100000.0
2006-02-22 21:01:00,1.1482,1.14825,1.14815,1.1482,457099998.0
2006-02-22 21:02:00,1.14818,1.14826,1.14811,1.14815,132900001.0
2006-02-22 21:03:00,1.14823,1.14823,1.14801,1.14805,495599999.0
2006-02-22 21:04:00,1.14809,1.14823,1.14806,1.14815,828900009.0
2006-02-22 21:05:00,1.14815,1.14828,1.14809,1.14812,741200000.0
2006-02-22 21:06:00,1.14814,1.14814,1.14798,1.14805,172900001.0
2006-02-22 21:07:00,1.1481,1.14815,1.148,1.14803,661700004.0
2006-02-22 21:08:00,1.148,1.14815,1.148,1.14815,136699998.0
2006-02-22 21:09:00,1.14801,1.14801,1.14785,1.148,131900000.0
2006-02-22 21:10:00,1.148,1.14806,1.14785,1.14798,401100002.0
2006-02-22 21:11:00,1.14802,1.1481,1.14797,1.14797,349600000.0
2006-02-22 21:12:00,1.14803,1.14808,1.14799,1.14799,336700000.0
2006-02-22 21:13:00,1.14799,1.14808,1.14797,1.14802,441799998.0
2006-02-22 21:14:00,1.14802,1.14807,1.14799,1.14807,257299998.0
2006-02-22 21:15:00,1.14805,1.1481,1.14805,1.14807,159799994.0
2006-02-22 21:16:00,1.14802,1.14807,1.148,1.148,159099997.0
2006-02-22 21:17:00,1.14808,1.14811,1.14806,1.14811,101600001.0
2006-02-22 21:18:00,1.14817,1.14818,1.1481,1.1481,87000000.0
2006-02-22 21:19:00,1.1481,1.14818,1.1481,1.14814,113000002.0
2006-02-22 21:20:00,1.14815,1.14815,1.14815,1.14815,24500000.0
2006-02-22 21:21:00,1.14817,1.14818,1.14817,1.14818,5600000.0
2006-02-22 21:22:00,1.1482,1.14831,1.14819,1.14831,121699999.0
2006-02-22 21:23:00,1.14845,1.14865,1.14845,1.14865,56600000.0
2006-02-22 21:24:00,1.1486,1.1487,1.1486,1.14869,60900000.0
2006-02-22 21:25:00,1.14875,1.14882,1.1487,1.14882,117299999.0
2006-02-22 21:26:00,1.1488,1.14888,1.14877,1.14888,120399998.0
2006-02-22 21:27:00,1.14886,1.14886,1.14863,1.14865,148300000.0
2006-02-22 21:28:00,1.14865,1.14876,1.14858,1.14862,344100003.0
2006-02-22 21:29:00,1.1486,1.14861,1.1484,1.1486,153000000.0
2006-02-22 21:30:00,1.14869,1.14869,1.14862,1.14862,48800001.0
2006-02-22 21:31:00,1.14857,1.14857,1.14843,1.14843,66999999.0
2006-02-22 21:32:00,1.1484,1.1484,1.14833,1.1484,134100003.0
2006-02-22 21:33:00,1.14842,1.14842,1.14824,1.14824,162100000.0
2006-02-22 21:34:00,1.14832,1.14834,1.14825,1.14825,100600001.0
2006-02-22 21:35:00,1.14826,1.14839,1.14826,1.14838,96799997.0
2006-02-22 21:36:00,1.14842,1.14864,1.14842,1.14862,50400001.0
2006-02-22 21:37:00,1.1488,1.1488,1.14873,1.14873,62900000.0
2006-02-22 21:38:00,1.1487,1.14875,1.1487,1.1487,129800000.0
2006-02-22 21:39:00,1.14872,1.14877,1.1487,1.14872,343599996.0
2006-02-22 21:40:00,1.14872,1.14873,1.14858,1.14858,265300001.0
2006-02-22 21:41:00,1.14861,1.14861,1.14852,1.14852,67699999.0
2006-02-22 21:42:00,1.14849,1.14865,1.14849,1.14862,169200001.0
2006-02-22 21:43:00,1.14859,1.14859,1.14848,1.14855,183400000.0
2006-02-22 21:44:00,1.1486,1.14863,1.14859,1.1486,84900001.0
2006-02-22 21:45:00,1.14859,1.14859,1.14852,1.14859,166699999.0
2006-02-22 21:46:00,1.14858,1.14861,1.14847,1.14847,216800001.0
2006-02-22 21:47:00,1.14844,1.14852,1.14843,1.14847,278300001.0
2006-02-22 21:48:00,1.14849,1.14849,1.14839,1.14842,181999999.0
2006-02-22 21:49:00,1.14836,1.14853,1.14835,1.14846,16200000.0
2006-02-22 21:50:00,1.14845,1.14858,1.14845,1.14858,71199999.0
2006-02-22 21:51:00,1.14863,1.14867,1.14855,1.14855,218899999.0
2006-02-22 21:52:00,1.14852,1.1486,1.14852,1.1486,80600002.0
2006-02-22 21:53:00,1.14857,1.14859,1.14854,1.14859,127700002.0
2006-02-22 21:54:00,1.1486,1.1487,1.14851,1.14857,116000001.0
2006-02-22 21:55:00,1.14865,1.1489,1.14862,1.1489,60200002.0
2006-02-22 21:56:00,1.14888,1.14888,1.14879,1.14888,22400000.0
2006-02-22 21:57:00,1.14876,1.14895,1.14876,1.14895,31100001.0
2006-02-22 21:58:00,1.14885,1.14902,1.14885,1.14899,71599998.0
2006-02-22 21:59:00,1.14888,1.14909,1.14888,1.14894,232400001.0
2006-02-22 22:00:00,1.1489,1.14895,1.1488,1.14882,214800003.0
2006-02-22 22:01:00,1.14887,1.1489,1.14887,1.14887,179699999.0
2006-02-22 22:02:00,1.14887,1.14904,1.14887,1.14894,308400002.0
2006-02-22 22:03:00,1.14895,1.149,1.14895,1.149,167700001.0
2006-02-22 22:04:00,1.14912,1.1493,1.14903,1.14904,69500000.0
2006-02-22 22:05:00,1.149,1.14906,1.149,1.14903,89499998.0
2006-02-22 22:06:00,1.14904,1.14916,1.14903,1.14903,231300001.0
2006-02-22 22:07:00,1.14908,1.1491,1.14902,1.14909,146600001.0
2006-02-22 22:08:00,1.14903,1.14905,1.149,1.14905,137800001.0
2006-02-22 22:09:00,1.14893,1.14913,1.14893,1.14913,189999999.0
2006-02-22 22:10:00,1.1491,1.1491,1.14897,1.14898,18600000.0
2006-02-22 22:11:00,1.149,1.149,1.149,1.149,40400000.0
2006-02-22 22:12:00,1.14898,1.149,1.14891,1.14891,158600003.0
2006-02-22 22:13:00,1.1489,1.14895,1.1489,1.1489,58399998.0
2006-02-22 22:14:00,1.14895,1.14895,1.14887,1.14892,115200000.0
2006-02-22 22:15:00,1.14898,1.14898,1.1489,1.14895,159800001.0
2006-02-22 22:16:00,1.14895,1.14898,1.1489,1.14898,96400001.0
2006-02-22 22:17:00,1.14887,1.14893,1.14879,1.14893,74600000.0
2006-02-22 22:18:00,1.14893,1.14893,1.14887,1.14888,133900001.0
2006-02-22 22:19:00,1.14883,1.14887,1.14875,1.14875,57300000.0
2006-02-22 22:20:00,1.14865,1.14865,1.14855,1.14863,70700000.0
2006-02-22 22:21:00,1.14863,1.14863,1.1485,1.14853,235900001.0
2006-02-22 22:22:00,1.14854,1.14862,1.14846,1.14846,96599999.0
2006-02-22 22:23:00,1.14851,1.14855,1.14851,1.14855,127599999.0
2006-02-22 22:24:00,1.14855,1.1486,1.14855,1.1486,115999998.0
2006-02-22 22:25:00,1.14857,1.14857,1.14843,1.14844,123899997.0
2006-02-22 22:26:00,1.1485,1.14855,1.1485,1.14855,6400000.0
2006-02-22 22:27:00,1.1485,1.14855,1.1485,1.1485,345300002.0
2006-02-22 22:28:00,1.14845,1.14845,1.14845,1.14845,5600000.0
2006-02-22 22:29:00,1.14845,1.14845,1.14826,1.14842,247200005.0
2006-02-22 22:30:00,1.14843,1.14843,1.14832,1.14837,86199997.0
2006-02-22 22:31:00,1.14842,1.14842,1.14838,1.14838,19400000.0
2006-02-22 22:32:00,1.14838,1.14839,1.1483,1.14836,90700000.0
2006-02-22 22:33:00,1.1484,1.14845,1.1484,1.14842,96800000.0
2006-02-22 22:34:00,1.1483,1.14838,1.14826,1.14835,220199999.0
2006-02-22 22:35:00,1.14838,1.14838,1.14826,1.14826,143299997.0
2006-02-22 22:36:00,1.14823,1.14823,1.14815,1.14818,104300001.0
2006-02-22 22:37:00,1.14823,1.14837,1.14823,1.14825,74900000.0
2006-02-22 22:38:00,1.14831,1.14841,1.14827,1.14835,90000001.0
2006-02-22 22:39:00,1.14838,1.14838,1.14824,1.14824,176599998.0
2006-02-22 22:40:00,1.14833,1.14851,1.14831,1.14831,96299998.0
2006-02-22 22:41:00,1.14829,1.14844,1.14824,1.1483,105000001.0
2006-02-22 22:42:00,1.14835,1.14835,1.14835,1.14835,17000000.0
2006-02-22 22:43:00,1.14835,1.14845,1.1483,1.1484,201000001.0
2006-02-22 22:44:00,1.1484,1.14845,1.14835,1.14835,139699999.0
2006-02-22 22:45:00,1.1483,1.14844,1.1483,1.1483,139500002.0
2006-02-22 22:46:00,1.14835,1.14835,1.14817,1.14832,132500001.0
2006-02-22 22:47:00,1.14825,1.14825,1.14813,1.14813,84600001.0
2006-02-22 22:48:00,1.14815,1.14815,1.1481,1.1481,144300000.0
2006-02-22 22:49:00,1.14817,1.14823,1.14816,1.14818,65600000.0
2006-02-22 22:50:00,1.14827,1.14838,1.14827,1.14829,103499998.0
2006-02-22 22:51:00,1.1484,1.1484,1.1483,1.14838,45600000.0
2006-02-22 22:52:00,1.14827,1.14829,1.14811,1.14815,106000001.0
2006-02-22 22:53:00,1.14821,1.14834,1.14821,1.14831,86399999.0
2006-02-22 22:54:00,1.14831,1.14831,1.14814,1.14829,80100000.0
2006-02-22 22:55:00,1.14835,1.14839,1.14823,1.1483,253000002.0
2006-02-22 22:56:00,1.1483,1.1483,1.14825,1.14825,19300000.0
2006-02-22 22:57:00,1.14825,1.1483,1.14822,1.14825,78799999.0
2006-02-22 22:58:00,1.14835,1.14846,1.14824,1.14842,137699999.0
2006-02-22 22:59:00,1.1484,1.14843,1.14817,1.14823,92600000.0
2006-02-22 23:00:00,1.14813,1.14817,1.14813,1.14817,27900000.0
2006-02-22 23:01:00,1.1484,1.14845,1.14838,1.1484,63100000.0
2006-02-22 23:02:00,1.1484,1.14843,1.14835,1.1484,132900003.0
2006-02-22 23:03:00,1.14845,1.14845,1.1484,1.1484,57400000.0
2006-02-22 23:04:00,1.1484,1.1484,1.1484,1.1484,13000000.0
2006-02-22 23:05:00,1.14837,1.14837,1.14825,1.14827,153200002.0
2006-02-22 23:06:00,1.1483,1.14835,1.1482,1.1483,154800002.0
2006-02-22 23:07:00,1.1483,1.14838,1.14823,1.14838,202400005.0
2006-02-22 23:08:00,1.14835,1.14835,1.14823,1.1483,105000000.0
2006-02-22 23:09:00,1.14833,1.14838,1.1483,1.14838,62599999.0
2006-02-22 23:10:00,1.14832,1.14835,1.14816,1.14816,129799999.0
2006-02-22 23:11:00,1.14811,1.1482,1.14811,1.1482,42800002.0
2006-02-22 23:12:00,1.14808,1.14812,1.148,1.14804,97600001.0
2006-02-22 23:13:00,1.148,1.14805,1.14795,1.14805,42400000.0
2006-02-22 23:14:00,1.14795,1.148,1.14795,1.148,23900000.0
2006-02-22 23:15:00,1.14808,1.14808,1.14798,1.148,106800000.0
2006-02-22 23:16:00,1.148,1.14802,1.14795,1.148,93700001.0
2006-02-22 23:17:00,1.14798,1.14805,1.14795,1.14795,50800000.0
2006-02-22 23:18:00,1.148,1.148,1.148,1.148,17500000.0
2006-02-22 23:19:00,1.148,1.148,1.148,1.148,8800000.0
2006-02-22 23:20:00,1.14795,1.14795,1.14795,1.14795,23100000.0
2006-02-22 23:21:00,1.148,1.14805,1.148,1.14805,22400000.0
2006-02-22 23:22:00,1.148,1.14807,1.1479,1.148,50400000.0
2006-02-22 23:23:00,1.14793,1.14793,1.14775,1.1478,61500000.0
2006-02-22 23:24:00,1.14787,1.14793,1.14787,1.14793,31300000.0
2006-02-22 23:25:00,1.14808,1.14808,1.14795,1.14795,100499999.0
2006-02-22 23:26:00,1.14795,1.14805,1.14792,1.148,119300000.0
2006-02-22 23:27:00,1.148,1.14805,1.14797,1.14802,46000000.0
2006-02-22 23:28:00,1.14803,1.14805,1.14795,1.14797,125100002.0
2006-02-22 23:29:00,1.14805,1.14805,1.14803,1.14803,32599999.0
2006-02-22 23:30:00,1.148,1.14805,1.148,1.148,83600001.0
2006-02-22 23:31:00,1.148,1.148,1.148,1.148,8000000.0
2006-02-22 23:32:00,1.14803,1.14803,1.14795,1.148,125600002.0
2006-02-22 23:33:00,1.14805,1.14805,1.14797,1.148,59800001.0
2006-02-22 23:34:00,1.148,1.14805,1.14795,1.14805,106300001.0
2006-02-22 23:35:00,1.1479,1.14803,1.1479,1.148,74500000.0
2006-02-22 23:36:00,1.14795,1.148,1.14795,1.148,48200001.0
2006-02-22 23:37:00,1.14788,1.14788,1.14787,1.14787,20800000.0
2006-02-22 23:38:00,1.14777,1.14798,1.14777,1.14783,78300000.0
2006-02-22 23:39:00,1.14781,1.14795,1.14781,1.14795,57000001.0
2006-02-22 23:40:00,1.14786,1.14786,1.14776,1.14776,10400000.0
2006-02-22 23:41:00,1.14775,1.14784,1.14775,1.14775,113299998.0
2006-02-22 23:42:00,1.1478,1.14785,1.14772,1.1478,95000001.0
2006-02-22 23:43:00,1.14782,1.14797,1.14782,1.14795,65999998.0
2006-02-22 23:44:00,1.148,1.14805,1.14795,1.14798,165099999.0
2006-02-22 23:45:00,1.14803,1.14803,1.14783,1.14789,154599999.0
2006-02-22 23:46:00,1.14788,1.14793,1.14788,1.14793,61600000.0
2006-02-22 23:47:00,1.148,1.148,1.148,1.148,7200000.0
2006-02-22 23:48:00,1.14794,1.14794,1.1477,1.1477,105900001.0
2006-02-22 23:49:00,1.14763,1.14798,1.14763,1.14798,75400002.0
2006-02-22 23:50:00,1.14815,1.14815,1.14815,1.14815,900000.0
2006-02-22 23:51:00,1.14805,1.14819,1.14805,1.14805,84200000.0
2006-02-22 23:52:00,1.14806,1.14818,1.14806,1.14813,39200000.0
2006-02-22 23:53:00,1.14813,1.14813,1.14795,1.14808,108400001.0
2006-02-22 23:54:00,1.1481,1.1481,1.1481,1.1481,37700000.0
2006-02-22 23:55:00,1.1481,1.14871,1.1481,1.14871,93799997.0
2006-02-22 23:56:00,1.14856,1.14856,1.14832,1.14832,32400000.0
2006-02-22 23:57:00,1.14829,1.14831,1.14829,1.14831,4000000.0
2006-02-22 23:58:00,1.14835,1.14841,1.14823,1.14828,52100000.0
2006-02-22 23:59:00,1.14819,1.14824,1.14819,1.14824,10200000.0
2006-02-23 00:00:00,1.14835,1.14835,1.1483,1.1483,53100001.0
2006-02-23 00:01:00,1.14877,1.14893,1.1485,1.1488,176400002.0
2006-02-23 00:02:00,1.14872,1.14872,1.14848,1.14862,63700000.0
2006-02-23 00:03:00,1.14865,1.14893,1.14858,1.14864,54900000.0
2006-02-23 00:04:00,1.1489,1.14911,1.1488,1.1488,70100000.0
2006-02-23 00:05:00,1.14875,1.14897,1.14864,1.14873,81300000.0
2006-02-23 00:06:00,1.14862,1.14864,1.14824,1.14838,77700001.0
2006-02-23 00:07:00,1.14847,1.14879,1.14847,1.14871,42300000.0
2006-02-23 00:08:00,1.14836,1.14859,1.14834,1.14859,113299999.0
2006-02-23 00:09:00,1.14838,1.14897,1.14833,1.1489,116200000.0
2006-02-23 00:10:00,1.14873,1.14889,1.14849,1.14849,112200002.0
2006-02-23 00:11:00,1.14836,1.14852,1.14821,1.1484,138599999.0
2006-02-23 00:12:00,1.14837,1.14857,1.14823,1.14857,182900002.0
2006-02-23 00:13:00,1.14855,1.14868,1.14831,1.14852,178799998.0
2006-02-23 00:14:00,1.14848,1.14868,1.14837,1.14858,157100004.0
2006-02-23 00:15:00,1.14835,1.14877,1.14827,1.14837,117199998.0
2006-02-23 00:16:00,1.14831,1.14842,1.14816,1.14821,82500001.0
2006-02-23 00:17:00,1.1483,1.14852,1.1481,1.1481,146400000.0
2006-02-23 00:18:00,1.14842,1.14861,1.14832,1.14861,163000001.0
2006-02-23 00:19:00,1.14846,1.14866,1.14839,1.14856,117600000.0
2006-02-23 00:20:00,1.14843,1.14855,1.1482,1.14832,109400002.0
2006-02-23 00:21:00,1.1484,1.14855,1.14828,1.14837,80900002.0
2006-02-23 00:22:00,1.14835,1.14835,1.14803,1.14807,93200000.0
2006-02-23 00:23:00,1.14818,1.14845,1.14818,1.14845,202300004.0
2006-02-23 00:24:00,1.1483,1.1483,1.14803,1.14803,39400000.0
2006-02-23 00:25:00,1.14797,1.14805,1.14793,1.148,42200000.0
2006-02-23 00:26:00,1.148,1.148,1.14795,1.14795,8900000.0
2006-02-23 00:27:00,1.148,1.148,1.14795,1.148,93200001.0
2006-02-23 00:28:00,1.148,1.148,1.14795,1.14797,52500001.0
2006-02-23 00:29:00,1.14797,1.14805,1.14795,1.14795,96500000.0
2006-02-23 00:30:00,1.14795,1.148,1.14792,1.14795,45299999.0
2006-02-23 00:31:00,1.148,1.14805,1.14795,1.14795,78500001.0
2006-02-23 00:32:00,1.148,1.148,1.148,1.148,11200000.0
2006-02-23 00:33:00,1.14798,1.148,1.14798,1.148,25500000.0
2006-02-23 00:34:00,1.14805,1.14807,1.14792,1.14807,87200001.0
2006-02-23 00:35:00,1.14802,1.14802,1.148,1.148,54000001.0
2006-02-23 00:36:00,1.14792,1.14805,1.14792,1.14792,88400000.0
2006-02-23 00:37:00,1.14802,1.14811,1.14802,1.14811,26300000.0
2006-02-23 00:38:00,1.14805,1.1481,1.14802,1.14807,74000001.0
2006-02-23 00:39:00,1.14807,1.1481,1.14807,1.1481,6900000.0
2006-02-23 00:40:00,1.14817,1.14823,1.14817,1.1482,86600000.0
2006-02-23 00:41:00,1.14824,1.14831,1.14824,1.14831,65000000.0
2006-02-23 00:42:00,1.14835,1.14835,1.1483,1.1483,19900000.0
2006-02-23 00:43:00,1.14829,1.14862,1.14829,1.14862,130900003.0
2006-02-23 00:44:00,1.14854,1.14854,1.14823,1.14823,82300000.0
2006-02-23 00:45:00,1.14822,1.1483,1.14821,1.14822,75199999.0
2006-02-23 00:46:00,1.14825,1.14825,1.14825,1.14825,14500000.0
2006-02-23 00:47:00,1.1482,1.14825,1.14813,1.1482,131600003.0
2006-02-23 00:48:00,1.14821,1.14832,1.14817,1.14832,74200001.0
2006-02-23 00:49:00,1.14833,1.14835,1.14825,1.14825,49900000.0
2006-02-23 00:50:00,1.14835,1.14835,1.14827,1.1483,117799999.0
2006-02-23 00:51:00,1.14822,1.14835,1.14822,1.1483,32100000.0
2006-02-23 00:52:00,1.14833,1.1484,1.14832,1.14835,34200000.0
2006-02-23 00:53:00,1.14835,1.14838,1.14833,1.14833,48800000.0
2006-02-23 00:54:00,1.14837,1.14843,1.14831,1.14841,96800001.0
2006-02-23 00:55:00,1.1484,1.14845,1.14835,1.14835,101399998.0
2006-02-23 00:56:00,1.14838,1.1484,1.14833,1.14838,62999999.0
2006-02-23 00:57:00,1.1484,1.14845,1.14833,1.14843,119900001.0
2006-02-23 00:58:00,1.14831,1.14834,1.14831,1.14834,19900000.0
2006-02-23 00:59:00,1.14832,1.14844,1.14832,1.1484,31900000.0
2006-02-23 01:00:00,1.14837,1.14841,1.14828,1.14833,34200000.0
2006-02-23 01:01:00,1.14825,1.14825,1.14815,1.1482,60400000.0
2006-02-23 01:02:00,1.1482,1.14825,1.14815,1.1482,44900000.0
2006-02-23 01:03:00,1.14825,1.14825,1.14813,1.14825,94000000.0
2006-02-23 01:04:00,1.1482,1.14825,1.14815,1.1482,151500000.0
2006-02-23 01:05:00,1.14825,1.14825,1.14805,1.1482,140300000.0
2006-02-23 01:06:00,1.14815,1.14815,1.14815,1.14815,12700000.0
2006-02-23 01:07:00,1.1482,1.1482,1.1482,1.1482,9600000.0
2006-02-23 01:08:00,1.1482,1.14825,1.14815,1.14825,114400001.0
2006-02-23 01:09:00,1.14825,1.14825,1.14825,1.14825,800000.0
2006-02-23 01:10:00,1.14822,1.14822,1.14822,1.14822,10400000.0
2006-02-23 01:11:00,1.1482,1.1482,1.1482,1.1482,3200000.0
2006-02-23 01:12:00,1.1482,1.1482,1.1482,1.1482,800000.0
2006-02-23 01:13:00,1.1482,1.1482,1.1482,1.1482,28400000.0
2006-02-23 01:14:00,1.14815,1.14815,1.14815,1.14815,16500000.0
2006-02-23 01:15:00,1.1482,1.1482,1.14815,1.14815,64799998.0
2006-02-23 01:16:00,1.14818,1.1482,1.14812,1.14815,81600000.0
2006-02-23 01:17:00,1.1482,1.1482,1.14815,1.1482,118600001.0
2006-02-23 01:18:00,1.14825,1.14825,1.14825,1.14825,3200000.0
2006-02-23 01:19:00,1.1482,1.1482,1.1482,1.1482,62699998.0
2006-02-23 01:20:00,1.14812,1.1482,1.14812,1.1482,43300000.0
2006-02-23 01:21:00,1.14818,1.1482,1.14815,1.14815,21400000.0
2006-02-23 01:22:00,1.1482,1.1482,1.1482,1.1482,45500000.0
2006-02-23 01:23:00,1.1482,1.14822,1.1482,1.14822,13600000.0
2006-02-23 01:24:00,1.14824,1.14824,1.14818,1.14818,38400000.0
2006-02-23 01:25:00,1.1483,1.14833,1.14825,1.14833,88600001.0
2006-02-23 01:26:00,1.1483,1.1483,1.1483,1.1483,41500000.0
2006-02-23 01:27:00,1.14833,1.14834,1.14831,1.14834,28000000.0
2006-02-23 01:28:00,1.14841,1.14841,1.14832,1.14832,24700000.0
2006-02-23 01:29:00,1.14835,1.14835,1.14823,1.1483,109600000.0
2006-02-23 01:30:00,1.14823,1.14825,1.14823,1.14825,52900002.0
2006-02-23 01:31:00,1.1483,1.1483,1.14825,1.1483,29200000.0
2006-02-23 01:32:00,1.1483,1.14835,1.1483,1.14835,15900000.0
2006-02-23 01:33:00,1.14828,1.14834,1.14821,1.14829,111499998.0
2006-02-23 01:34:00,1.14825,1.1483,1.14822,1.14824,125700000.0
2006-02-23 01:35:00,1.14832,1.14832,1.14809,1.14825,71800000.0
2006-02-23 01:36:00,1.14833,1.14833,1.14819,1.14827,46800000.0
2006-02-23 01:37:00,1.14819,1.14824,1.14819,1.14824,5600000.0
2006-02-23 01:38:00,1.14816,1.1483,1.14816,1.14819,166299998.0
2006-02-23 01:39:00,1.14818,1.14825,1.14818,1.14825,29300000.0
2006-02-23 01:40:00,1.14824,1.14831,1.14818,1.14818,100100000.0
2006-02-23 01:41:00,1.14825,1.14825,1.14822,1.14822,18300000.0
2006-02-23 01:42:00,1.14821,1.14827,1.14818,1.14827,58100000.0
2006-02-23 01:43:00,1.1483,1.14838,1.1483,1.14838,49499998.0
2006-02-23 01:44:00,1.14827,1.1483,1.14825,1.1483,88800000.0
2006-02-23 01:45:00,1.1483,1.1483,1.1483,1.1483,47399999.0
2006-02-23 01:46:00,1.14825,1.14835,1.14825,1.1483,101100000.0
2006-02-23 01:47:00,1.14833,1.14833,1.14833,1.14833,25600000.0
2006-02-23 01:48:00,1.14835,1.14835,1.14828,1.1483,64799998.0
2006-02-23 01:49:00,1.14835,1.14835,1.1483,1.1483,88700000.0
2006-02-23 01:50:00,1.14827,1.14835,1.14827,1.14835,108900002.0
2006-02-23 01:51:00,1.14832,1.14832,1.14825,1.14825,20000000.0
2006-02-23 01:52:00,1.1483,1.14835,1.14825,1.14835,38100000.0
2006-02-23 01:53:00,1.1483,1.1483,1.1483,1.1483,92500001.0
2006-02-23 01:54:00,1.1483,1.1483,1.14825,1.1483,62099999.0
2006-02-23 01:55:00,1.1482,1.14835,1.1482,1.14835,37200000.0
2006-02-23 01:56:00,1.1483,1.1483,1.1483,1.1483,19099999.0
2006-02-23 01:57:00,1.14835,1.14835,1.14823,1.14825,84100002.0
2006-02-23 01:58:00,1.1483,1.1483,1.14823,1.14823,46100000.0
2006-02-23 01:59:00,1.14825,1.1483,1.14825,1.1483,11800000.0
2006-02-23 02:00:00,1.14821,1.14825,1.1481,1.14812,67100000.0
2006-02-23 02:01:00,1.14823,1.14823,1.14823,1.14823,100000.0
2006-02-23 02:02:00,1.1482,1.1482,1.1482,1.1482,50900002.0
2006-02-23 02:03:00,1.14818,1.14825,1.1481,1.14822,91199999.0
2006-02-23 02:04:00,1.1482,1.1482,1.14817,1.14817,27200000.0
2006-02-23 02:05:00,1.14825,1.14825,1.14813,1.1482,130400000.0
2006-02-23 02:06:00,1.1481,1.14823,1.1481,1.14823,95200003.0
2006-02-23 02:07:00,1.14825,1.14825,1.14813,1.14815,67799999.0
2006-02-23 02:08:00,1.1482,1.1482,1.14815,1.14815,91100000.0
2006-02-23 02:09:00,1.1482,1.1482,1.14815,1.14815,64000002.0
2006-02-23 02:10:00,1.14818,1.14828,1.14818,1.1482,93400002.0
2006-02-23 02:11:00,1.14822,1.14828,1.1482,1.14828,53500000.0
2006-02-23 02:12:00,1.14828,1.14828,1.14828,1.14828,10400000.0
2006-02-23 02:13:00,1.1483,1.1483,1.1483,1.1483,23900000.0
2006-02-23 02:14:00,1.14828,1.14834,1.14821,1.14831,91100001.0
2006-02-23 02:15:00,1.14844,1.14844,1.14829,1.14837,76100001.0
2006-02-23 02:16:00,1.1483,1.1483,1.1483,1.1483,15100000.0
2006-02-23 02:17:00,1.14835,1.14835,1.14832,1.14832,23099999.0
2006-02-23 02:18:00,1.14825,1.14825,1.14825,1.14825,3200000.0
2006-02-23 02:19:00,1.14823,1.14833,1.1482,1.1483,76900000.0
2006-02-23 02:20:00,1.14825,1.14838,1.14825,1.14835,53400000.0
2006-02-23 02:21:00,1.14825,1.1483,1.14825,1.1483,26199999.0
2006-02-23 02:22:00,1.1483,1.14835,1.14825,1.14835,117300002.0
2006-02-23 02:23:00,1.14827,1.14835,1.1482,1.14835,85200000.0
2006-02-23 02:24:00,1.1483,1.1483,1.14825,1.14825,32200000.0
2006-02-23 02:25:00,1.14827,1.14847,1.14827,1.14847,50599999.0
2006-02-23 02:26:00,1.14854,1.14854,1.14851,1.14851,3400000.0
2006-02-23 02:27:00,1.1486,1.1486,1.1486,1.1486,14300000.0
2006-02-23 02:28:00,1.1486,1.1486,1.1486,1.1486,300000.0
2006-02-23 02:29:00,1.14855,1.14865,1.14853,1.1486,131899999.0
2006-02-23 02:30:00,1.14865,1.14871,1.14864,1.1487,83000000.0
2006-02-23 02:31:00,1.1487,1.14875,1.14868,1.14868,56199999.0
2006-02-23 02:32:00,1.14872,1.14872,1.14862,1.14862,33100000.0
2006-02-23 02:33:00,1.14865,1.14865,1.1486,1.1486,47100000.0
2006-02-23 02:34:00,1.14858,1.1486,1.14855,1.1486,118499998.0
2006-02-23 02:35:00,1.14868,1.14868,1.14862,1.14862,56000000.0
2006-02-23 02:36:00,1.14872,1.14878,1.14872,1.14878,31200000.0
2006-02-23 02:37:00,1.14885,1.14885,1.14875,1.14875,10500000.0
2006-02-23 02:38:00,1.14875,1.1488,1.14875,1.1488,123399998.0
2006-02-23 02:39:00,1.14873,1.14883,1.14867,1.14883,39699999.0
2006-02-23 02:40:00,1.14873,1.14875,1.14873,1.14875,22400000.0
2006-02-23 02:41:00,1.1488,1.1488,1.14875,1.14875,15200000.0
2006-02-23 02:42:00,1.1488,1.14885,1.1488,1.14885,42800001.0
2006-02-23 02:43:00,1.14885,1.14885,1.1488,1.1488,132900001.0
2006-02-23 02:44:00,1.14875,1.1488,1.14875,1.1488,6400000.0
2006-02-23 02:45:00,1.1488,1.1488,1.14864,1.14865,65400002.0
2006-02-23 02:46:00,1.14853,1.14863,1.14853,1.14861,12000000.0
2006-02-23 02:47:00,1.14868,1.14868,1.14865,1.14865,31500000.0
2006-02-23 02:48:00,1.14873,1.14875,1.14865,1.1487,88200001.0
2006-02-23 02:49:00,1.14875,1.14875,1.1487,1.1487,19200000.0
2006-02-23 02:50:00,1.14868,1.14868,1.14868,1.14868,800000.0
2006-02-23 02:51:00,1.14865,1.14875,1.14865,1.14865,53600000.0
2006-02-23 02:52:00,1.1487,1.1487,1.14865,1.14865,23099999.0
2006-02-23 02:53:00,1.1486,1.14875,1.1486,1.14873,84800000.0
2006-02-23 02:54:00,1.14873,1.14877,1.14873,1.14877,16700000.0
2006-02-23 02:55:00,1.14885,1.14898,1.14877,1.14877,55700000.0
2006-02-23 02:56:00,1.14885,1.14885,1.1488,1.1488,21999999.0
2006-02-23 02:57:00,1.14876,1.14876,1.14869,1.14869,24100000.0
2006-02-23 02:58:00,1.1487,1.1487,1.1487,1.1487,65100000.0
2006-02-23 02:59:00,1.14875,1.14875,1.14863,1.14875,125599999.0
2006-02-23 03:00:00,1.1487,1.14875,1.1486,1.14875,66300003.0
2006-02-23 03:01:00,1.14873,1.14877,1.14873,1.14877,15300000.0
2006-02-23 03:02:00,1.14882,1.14885,1.1487,1.14885,168300004.0
2006-02-23 03:03:00,1.14882,1.14882,1.1487,1.1488,105099998.0
2006-02-23 03:04:00,1.14885,1.14885,1.14873,1.14873,83900003.0
2006-02-23 03:05:00,1.14875,1.14885,1.14875,1.14875,67900000.0
2006-02-23 03:06:00,1.14875,1.1488,1.14875,1.1488,42600000.0
2006-02-23 03:07:00,1.14878,1.14878,1.14878,1.14878,12800000.0
2006-02-23 03:08:00,1.1488,1.1488,1.14875,1.14875,65699999.0
2006-02-23 03:09:00,1.1488,1.14885,1.14875,1.1488,51000000.0
2006-02-23 03:10:00,1.14878,1.14878,1.14878,1.14878,2400000.0
2006-02-23 03:11:00,1.14885,1.14885,1.14875,1.14875,7200000.0
2006-02-23 03:12:00,1.1488,1.14885,1.1488,1.14882,64000001.0
2006-02-23 03:13:00,1.14872,1.14887,1.14872,1.14875,51700002.0
2006-02-23 03:14:00,1.14885,1.14896,1.14885,1.14885,51600000.0
2006-02-23 03:15:00,1.1489,1.14902,1.1489,1.14898,2400000.0
2006-02-23 03:16:00,1.1491,1.14918,1.1491,1.14918,6600000.0
2006-02-23 03:17:00,1.14917,1.14924,1.14912,1.14914,91000000.0
2006-02-23 03:18:00,1.14925,1.14925,1.14912,1.14923,110900000.0
2006-02-23 03:19:00,1.14915,1.1492,1.14915,1.1492,42300000.0
2006-02-23 03:20:00,1.14928,1.14948,1.14926,1.14926,56600001.0
2006-02-23 03:21:00,1.14919,1.14919,1.14898,1.14899,66500001.0
2006-02-23 03:22:00,1.1489,1.1489,1.14882,1.1489,44500000.0
2006-02-23 03:23:00,1.14882,1.14898,1.14882,1.1489,111200000.0
2006-02-23 03:24:00,1.14891,1.14896,1.14891,1.14896,43799999.0
2006-02-23 03:25:00,1.149,1.14905,1.14895,1.14903,51400001.0
2006-02-23 03:26:00,1.14903,1.14905,1.14895,1.149,36100000.0
2006-02-23 03:27:00,1.14898,1.149,1.14898,1.149,17600000.0
2006-02-23 03:28:00,1.149,1.149,1.149,1.149,27200000.0
2006-02-23 03:29:00,1.14902,1.14908,1.14893,1.14902,100600001.0
2006-02-23 03:30:00,1.1491,1.14918,1.14905,1.14905,42000000.0
2006-02-23 03:31:00,1.14905,1.1491,1.149,1.1491,113100004.0
2006-02-23 03:32:00,1.1491,1.1491,1.1491,1.1491,3200000.0
2006-02-23 03:33:00,1.14895,1.14898,1.14895,1.14896,24700000.0
2006-02-23 03:34:00,1.14888,1.14895,1.14888,1.14895,20200001.0
2006-02-23 03:35:00,1.14885,1.1489,1.14885,1.1489,64800000.0
2006-02-23 03:36:00,1.14886,1.14909,1.14886,1.14909,58999999.0
2006-02-23 03:37:00,1.1491,1.1491,1.1491,1.1491,31900000.0
2006-02-23 03:38:00,1.14905,1.14915,1.14905,1.14915,28699999.0
2006-02-23 03:39:00,1.1491,1.14915,1.14908,1.1491,89900000.0
2006-02-23 03:40:00,1.14905,1.14915,1.14905,1.1491,78000000.0
2006-02-23 03:41:00,1.1491,1.14915,1.14905,1.14915,100299998.0
2006-02-23 03:42:00,1.14905,1.1491,1.14905,1.1491,33399998.0
2006-02-23 03:43:00,1.14915,1.14915,1.14902,1.14902,79899999.0
2006-02-23 03:44:00,1.14906,1.14906,1.14897,1.14897,10200000.0
2006-02-23 03:45:00,1.14893,1.14895,1.1488,1.14885,46299999.0
2006-02-23 03:46:00,1.14898,1.14905,1.14898,1.14905,5600000.0
2006-02-23 03:47:00,1.14913,1.14913,1.14905,1.1491,149200001.0
2006-02-23 03:48:00,1.14905,1.14912,1.14905,1.14905,164500001.0
2006-02-23 03:49:00,1.1491,1.14913,1.14905,1.14905,69000000.0
2006-02-23 03:50:00,1.14907,1.14916,1.14896,1.14902,62899998.0
2006-02-23 03:51:00,1.1489,1.1489,1.1489,1.1489,34299999.0
2006-02-23 03:52:00,1.14885,1.14885,1.14885,1.14885,11100000.0
2006-02-23 03:53:00,1.14895,1.14895,1.14885,1.14895,110100002.0
2006-02-23 03:54:00,1.1489,1.1489,1.14885,1.1489,49000001.0
2006-02-23 03:55:00,1.1489,1.1489,1.1489,1.1489,34300000.0
2006-02-23 03:56:00,1.14882,1.14895,1.14882,1.14885,35900001.0
2006-02-23 03:57:00,1.1489,1.1489,1.1489,1.1489,11200000.0
2006-02-23 03:58:00,1.1488,1.14895,1.1488,1.14895,43700000.0
2006-02-23 03:59:00,1.14895,1.14895,1.14895,1.14895,800000.0
2006-02-23 04:00:00,1.14888,1.14897,1.14888,1.14897,38400000.0
2006-02-23 04:01:00,1.14895,1.14895,1.14882,1.14882,76099998.0
2006-02-23 04:02:00,1.14895,1.14895,1.14895,1.14895,15100000.0
2006-02-23 04:03:00,1.14885,1.14885,1.14885,1.14885,8100000.0
2006-02-23 04:04:00,1.14895,1.14895,1.14885,1.14885,9000000.0
2006-02-23 04:05:00,1.1489,1.1489,1.1489,1.1489,2400000.0
2006-02-23 04:06:00,1.14892,1.14892,1.14882,1.1489,49700000.0
2006-02-23 04:07:00,1.1489,1.14895,1.14885,1.14895,25500000.0
2006-02-23 04:08:00,1.14885,1.1489,1.14885,1.1489,5600000.0
2006-02-23 04:09:00,1.14892,1.14895,1.1489,1.14893,32100000.0
2006-02-23 04:10:00,1.1489,1.1489,1.1488,1.1489,128999999.0
2006-02-23 04:11:00,1.14885,1.1489,1.14885,1.1489,14000000.0
2006-02-23 04:12:00,1.14892,1.14895,1.14885,1.1489,129199999.0
2006-02-23 04:13:00,1.149,1.14907,1.14892,1.14901,95499998.0
2006-02-23 04:14:00,1.1489,1.14895,1.14885,1.14885,88699999.0
2006-02-23 04:15:00,1.14885,1.14885,1.14885,1.14885,12000000.0
2006-02-23 04:16:00,1.14888,1.14893,1.14881,1.14893,42300001.0
2006-02-23 04:17:00,1.1488,1.14888,1.1488,1.14888,47800000.0
2006-02-23 04:18:00,1.1489,1.14892,1.1489,1.14892,12800000.0
2006-02-23 04:19:00,1.14885,1.14895,1.1487,1.1487,72200000.0
2006-02-23 04:20:00,1.14895,1.14895,1.1489,1.1489,11200000.0
2006-02-23 04:21:00,1.14885,1.1489,1.1488,1.14888,118900001.0
2006-02-23 04:22:00,1.14885,1.14895,1.14882,1.14892,145000002.0
2006-02-23 04:23:00,1.14893,1.14897,1.14892,1.14895,39200000.0
2006-02-23 04:24:00,1.14893,1.14899,1.14888,1.14888,105499997.0
2006-02-23 04:25:00,1.1489,1.1489,1.1489,1.1489,8800000.0
2006-02-23 04:26:00,1.14889,1.14891,1.14889,1.14891,19900001.0
2006-02-23 04:27:00,1.149,1.14908,1.149,1.14908,23900001.0
2006-02-23 04:28:00,1.1489,1.1489,1.1489,1.1489,600000.0
2006-02-23 04:29:00,1.149,1.14902,1.1489,1.14895,77200000.0
2006-02-23 04:30:00,1.14895,1.14905,1.14895,1.14905,44600000.0
2006-02-23 04:31:00,1.14905,1.14905,1.14895,1.149,66300001.0
2006-02-23 04:32:00,1.14892,1.14902,1.14892,1.149,59300001.0
2006-02-23 04:33:00,1.14895,1.149,1.1489,1.14895,108899998.0
2006-02-23 04:34:00,1.149,1.14905,1.14895,1.149,154200002.0
2006-02-23 04:35:00,1.14902,1.14902,1.149,1.149,21400000.0
2006-02-23 04:36:00,1.14897,1.14899,1.14894,1.14898,104499998.0
2006-02-23 04:37:00,1.1489,1.14892,1.1489,1.14892,71200000.0
2006-02-23 04:38:00,1.14891,1.149,1.1489,1.14898,101399999.0
2006-02-23 04:39:00,1.14898,1.149,1.14898,1.149,39900000.0
2006-02-23 04:40:00,1.14898,1.149,1.14895,1.14895,85400000.0
2006-02-23 04:41:00,1.149,1.149,1.14895,1.14895,42000002.0
2006-02-23 04:42:00,1.149,1.149,1.149,1.149,38300001.0
2006-02-23 04:43:00,1.14898,1.14905,1.1489,1.149,118100000.0
2006-02-23 04:44:00,1.149,1.149,1.149,1.149,35100001.0
2006-02-23 04:45:00,1.14896,1.14896,1.14889,1.14889,39899999.0
2006-02-23 04:46:00,1.1489,1.14892,1.14885,1.1489,111700004.0
2006-02-23 04:47:00,1.14885,1.14895,1.14885,1.14887,136000001.0
2006-02-23 04:48:00,1.1489,1.1489,1.14885,1.14885,28000000.0
2006-02-23 04:49:00,1.1489,1.1489,1.14882,1.14885,64599999.0
2006-02-23 04:50:00,1.14885,1.14895,1.14885,1.14885,66300001.0
2006-02-23 04:51:00,1.14895,1.14895,1.14885,1.1489,121300002.0
2006-02-23 04:52:00,1.1489,1.1489,1.1488,1.14887,72500001.0
2006-02-23 04:53:00,1.14887,1.14895,1.14885,1.1489,20900000.0
2006-02-23 04:54:00,1.1489,1.14892,1.14885,1.1489,125900003.0
2006-02-23 04:55:00,1.14885,1.14895,1.14885,1.14892,102300001.0
2006-02-23 04:56:00,1.14885,1.14895,1.14882,1.14895,36300000.0
2006-02-23 04:57:00,1.14895,1.14895,1.14885,1.1489,54000002.0
2006-02-23 04:58:00,1.1489,1.1489,1.1489,1.1489,3200000.0
2006-02-23 04:59:00,1.14887,1.1489,1.14882,1.14887,163000002.0
2006-02-23 05:00:00,1.1489,1.1489,1.1488,1.1488,57599998.0
2006-02-23 05:01:00,1.1489,1.1489,1.14885,1.1489,72499998.0
2006-02-23 05:02:00,1.1489,1.14898,1.14882,1.1489,83900002.0
2006-02-23 05:03:00,1.14892,1.14895,1.14892,1.14895,55100001.0
2006-02-23 05:04:00,1.14885,1.14895,1.14885,1.1489,65900002.0
2006-02-23 05:05:00,1.1489,1.1489,1.1489,1.1489,100000.0
2006-02-23 05:06:00,1.1489,1.1489,1.1489,1.1489,2400000.0
2006-02-23 05:07:00,1.14898,1.14898,1.14882,1.1489,178799997.0
2006-02-23 05:08:00,1.1489,1.1489,1.1489,1.1489,20100000.0
2006-02-23 05:09:00,1.14894,1.14906,1.14894,1.14894,96699999.0
2006-02-23 05:10:00,1.14895,1.14904,1.14891,1.14891,109500000.0
2006-02-23 05:11:00,1.14895,1.14895,1.14892,1.14892,28900000.0
2006-02-23 05:12:00,1.14902,1.14905,1.149,1.149,61300001.0
2006-02-23 05:13:00,1.14892,1.14902,1.14892,1.14898,70500002.0
2006-02-23 05:14:00,1.14902,1.14902,1.14895,1.149,43999999.0
2006-02-23 05:15:00,1.14895,1.149,1.14893,1.14893,79999999.0
2006-02-23 05:16:00,1.14905,1.14908,1.14895,1.14895,104300001.0
2006-02-23 05:17:00,1.149,1.14902,1.14895,1.14895,88500001.0
2006-02-23 05:18:00,1.14898,1.14903,1.14893,1.14893,96399999.0
2006-02-23 05:19:00,1.1489,1.1489,1.14882,1.14882,26400000.0
2006-02-23 05:20:00,1.14898,1.14898,1.14885,1.1489,71000000.0
2006-02-23 05:21:00,1.1492,1.14979,1.1492,1.14955,111600000.0
2006-02-23 05:22:00,1.1493,1.1493,1.14909,1.14909,100300002.0
2006-02-23 05:23:00,1.14915,1.14933,1.14915,1.14927,107700000.0
2006-02-23 05:24:00,1.14935,1.14935,1.14935,1.14935,7200000.0
2006-02-23 05:25:00,1.1493,1.1493,1.1493,1.1493,15900000.0
2006-02-23 05:26:00,1.1493,1.14935,1.14925,1.14925,19900000.0
2006-02-23 05:27:00,1.14925,1.1493,1.14925,1.1493,2400000.0
2006-02-23 05:28:00,1.1493,1.1493,1.1493,1.1493,13300000.0
2006-02-23 05:29:00,1.14932,1.14937,1.14929,1.14932,106700001.0
2006-02-23 05:30:00,1.14922,1.1493,1.14909,1.14909,126800005.0
2006-02-23 05:31:00,1.1491,1.14915,1.14902,1.1491,40700000.0
2006-02-23 05:32:00,1.14908,1.14908,1.14902,1.14902,36900000.0
2006-02-23 05:33:00,1.14898,1.14902,1.14898,1.14902,1700000.0
2006-02-23 05:34:00,1.14905,1.1491,1.14902,1.14902,58099999.0
2006-02-23 05:35:00,1.1491,1.1491,1.14908,1.14908,32400000.0
2006-02-23 05:36:00,1.1491,1.14915,1.1491,1.14915,40100000.0
2006-02-23 05:37:00,1.14905,1.1491,1.14905,1.1491,28100000.0
2006-02-23 05:38:00,1.1491,1.14915,1.149,1.149,70299999.0
2006-02-23 05:39:00,1.14913,1.14924,1.1491,1.14917,105399999.0
2006-02-23 05:40:00,1.14923,1.1495,1.14923,1.14941,52000000.0
2006-02-23 05:41:00,1.14932,1.14949,1.14929,1.14945,129600000.0
2006-02-23 05:42:00,1.14943,1.14946,1.14936,1.1494,44700000.0
2006-02-23 05:43:00,1.14932,1.14948,1.14932,1.14948,27100000.0
2006-02-23 05:44:00,1.14935,1.14945,1.14935,1.14938,28000000.0
2006-02-23 05:45:00,1.14932,1.14967,1.14932,1.14948,125000000.0
2006-02-23 05:46:00,1.14954,1.14968,1.1495,1.1495,73500001.0
2006-02-23 05:47:00,1.1495,1.14952,1.14942,1.1495,149300002.0
2006-02-23 05:48:00,1.14949,1.14957,1.14949,1.14952,42500000.0
2006-02-23 05:49:00,1.1495,1.14953,1.1495,1.14953,5600000.0
2006-02-23 05:50:00,1.1495,1.1497,1.1495,1.14961,35699999.0
2006-02-23 05:51:00,1.1495,1.14965,1.1495,1.14955,164500001.0
2006-02-23 05:52:00,1.1497,1.14981,1.1497,1.14971,191099998.0
2006-02-23 05:53:00,1.14978,1.14985,1.1497,1.14985,159800000.0
2006-02-23 05:54:00,1.14981,1.14981,1.14974,1.14974,32700000.0
2006-02-23 05:55:00,1.14963,1.14963,1.14932,1.14935,61500001.0
2006-02-23 05:56:00,1.14927,1.14933,1.14917,1.14917,127800000.0
2006-02-23 05:57:00,1.14907,1.14915,1.14905,1.1491,42500000.0
2006-02-23 05:58:00,1.1491,1.14915,1.14905,1.14905,96100002.0
2006-02-23 05:59:00,1.14905,1.14905,1.14905,1.14905,64500000.0
2006-02-23 06:00:00,1.14911,1.14915,1.14911,1.14915,12000000.0
2006-02-23 06:01:00,1.14921,1.1493,1.14913,1.14927,60400000.0
2006-02-23 06:02:00,1.14925,1.14935,1.1492,1.14925,92800000.0
2006-02-23 06:03:00,1.14926,1.14938,1.14926,1.14938,88500001.0
2006-02-23 06:04:00,1.14937,1.1494,1.14935,1.14935,38600001.0
2006-02-23 06:05:00,1.14949,1.14949,1.14942,1.14945,80700001.0
2006-02-23 06:06:00,1.14948,1.14948,1.14939,1.14943,76799998.0
2006-02-23 06:07:00,1.14955,1.14955,1.14945,1.14947,74200000.0
2006-02-23 06:08:00,1.1495,1.14955,1.14948,1.14952,127200001.0
2006-02-23 06:09:00,1.14948,1.14948,1.14937,1.14937,44000000.0
2006-02-23 06:10:00,1.14943,1.14943,1.1492,1.14937,102899996.0
2006-02-23 06:11:00,1.14935,1.14945,1.14935,1.14938,78200001.0
2006-02-23 06:12:00,1.14935,1.1494,1.1493,1.1493,65899999.0
2006-02-23 06:13:00,1.14935,1.1494,1.14935,1.1494,39000000.0
2006-02-23 06:14:00,1.1494,1.1494,1.14935,1.1494,63100002.0
2006-02-23 06:15:00,1.1494,1.14945,1.14932,1.14945,58000000.0
2006-02-23 06:16:00,1.1494,1.14945,1.14935,1.14943,92899999.0
2006-02-23 06:17:00,1.14934,1.14934,1.14916,1.14922,56100001.0
2006-02-23 06:18:00,1.14925,1.14932,1.14921,1.14929,50500001.0
2006-02-23 06:19:00,1.14935,1.14935,1.14927,1.1493,47900000.0
2006-02-23 06:20:00,1.14927,1.1493,1.14927,1.1493,63700000.0
2006-02-23 06:21:00,1.14927,1.14939,1.14927,1.14934,117000002.0
2006-02-23 06:22:00,1.14935,1.14936,1.14931,1.14936,82800001.0
2006-02-23 06:23:00,1.14925,1.1493,1.14925,1.1493,20000000.0
2006-02-23 06:24:00,1.1493,1.14933,1.14925,1.1493,73300000.0
2006-02-23 06:25:00,1.14921,1.14921,1.14901,1.14901,24700000.0
2006-02-23 06:26:00,1.14921,1.14938,1.14921,1.14926,33500000.0
2006-02-23 06:27:00,1.1493,1.1493,1.14925,1.14928,102400001.0
2006-02-23 06:28:00,1.14925,1.14935,1.1492,1.1492,74800002.0
2006-02-23 06:29:00,1.14925,1.14935,1.14925,1.1493,151800000.0
2006-02-23 06:30:00,1.14932,1.14932,1.14932,1.14932,35900002.0
2006-02-23 06:31:00,1.1493,1.14935,1.14925,1.14925,204900001.0
2006-02-23 06:32:00,1.14941,1.14949,1.14941,1.14949,15100000.0
2006-02-23 06:33:00,1.14956,1.14956,1.14938,1.14938,81100000.0
2006-02-23 06:34:00,1.14948,1.1495,1.14947,1.1495,84000000.0
2006-02-23 06:35:00,1.14939,1.14943,1.14921,1.14935,131300003.0
2006-02-23 06:36:00,1.14938,1.14943,1.14929,1.14941,149400003.0
2006-02-23 06:37:00,1.14938,1.14939,1.14929,1.14931,128399997.0
2006-02-23 06:38:00,1.14941,1.14941,1.14936,1.14939,60399999.0
2006-02-23 06:39:00,1.14936,1.14936,1.14915,1.14915,20400000.0
2006-02-23 06:40:00,1.14923,1.14938,1.14919,1.1492,88299998.0
2006-02-23 06:41:00,1.14908,1.14908,1.14898,1.14901,78799998.0
2006-02-23 06:42:00,1.14902,1.14907,1.14896,1.14907,67600000.0
2006-02-23 06:43:00,1.14903,1.14908,1.14903,1.14903,40900000.0
2006-02-23 06:44:00,1.14892,1.14902,1.14892,1.14895,75900002.0
2006-02-23 06:45:00,1.149,1.14905,1.14895,1.14895,42900000.0
2006-02-23 06:46:00,1.14905,1.14905,1.14895,1.14895,39900000.0
2006-02-23 06:47:00,1.14897,1.14913,1.14897,1.14901,103700000.0
2006-02-23 06:48:00,1.149,1.14903,1.14895,1.14903,90700001.0
2006-02-23 06:49:00,1.149,1.14907,1.149,1.14903,67300000.0
2006-02-23 06:50:00,1.14912,1.14917,1.14911,1.14912,54200000.0
2006-02-23 06:51:00,1.14906,1.14906,1.14877,1.14902,17590000.0
2006-02-23 06:52:00,1.149,1.14905,1.1489,1.14895,71900000.0
2006-02-23 06:53:00,1.14896,1.14905,1.14896,1.14901,91199999.0
2006-02-23 06:54:00,1.149,1.1491,1.14899,1.14901,60600000.0
2006-02-23 06:55:00,1.14905,1.14905,1.149,1.149,81500000.0
2006-02-23 06:56:00,1.149,1.14905,1.149,1.149,118800000.0
2006-02-23 06:57:00,1.14896,1.14896,1.14889,1.14889,15200000.0
2006-02-23 06:58:00,1.14886,1.14886,1.14884,1.14884,40000002.0
2006-02-23 06:59:00,1.1487,1.14889,1.1487,1.14871,124300002.0
2006-02-23 07:00:00,1.14868,1.14876,1.14868,1.14873,124200002.0
2006-02-23 07:01:00,1.14875,1.14885,1.14875,1.14875,158700000.0
2006-02-23 07:02:00,1.1488,1.1488,1.14872,1.14872,18400000.0
2006-02-23 07:03:00,1.14885,1.14885,1.14875,1.1488,141700000.0
2006-02-23 07:04:00,1.14875,1.1488,1.1487,1.1488,113400000.0
2006-02-23 07:05:00,1.14872,1.1488,1.14872,1.1488,26500000.0
2006-02-23 07:06:00,1.14885,1.14885,1.14875,1.1488,54800000.0
2006-02-23 07:07:00,1.1488,1.14882,1.14875,1.14875,23200000.0
2006-02-23 07:08:00,1.14872,1.14872,1.14868,1.14868,6200000.0
2006-02-23 07:09:00,1.14865,1.14875,1.14865,1.14865,110599999.0
2006-02-23 07:10:00,1.1487,1.14873,1.1487,1.14873,12500000.0
2006-02-23 07:11:00,1.14868,1.14868,1.14845,1.14856,67800000.0
2006-02-23 07:12:00,1.14855,1.14865,1.14855,1.14858,112700000.0
2006-02-23 07:13:00,1.1486,1.14865,1.14852,1.1486,117099999.0
2006-02-23 07:14:00,1.14855,1.1486,1.14855,1.14857,58300001.0
2006-02-23 07:15:00,1.14857,1.14863,1.14857,1.1486,66000002.0
2006-02-23 07:16:00,1.1486,1.14865,1.1485,1.14855,81599999.0
2006-02-23 07:17:00,1.14858,1.1486,1.14858,1.1486,44099998.0
2006-02-23 07:18:00,1.14855,1.1486,1.14855,1.1486,89100000.0
2006-02-23 07:19:00,1.14855,1.1486,1.14855,1.1486,1800000.0
2006-02-23 07:20:00,1.14855,1.1486,1.14855,1.1486,5600000.0
2006-02-23 07:21:00,1.14857,1.14865,1.14855,1.1486,129399997.0
2006-02-23 07:22:00,1.14855,1.1486,1.14855,1.1486,60799999.0
2006-02-23 07:23:00,1.1486,1.1486,1.1486,1.1486,800000.0
2006-02-23 07:24:00,1.14863,1.14863,1.14855,1.14855,36700000.0
2006-02-23 07:25:00,1.1486,1.14865,1.14855,1.14855,86000002.0
2006-02-23 07:26:00,1.1486,1.14863,1.14855,1.14855,44000002.0
2006-02-23 07:27:00,1.1486,1.1486,1.14858,1.14858,30800000.0
2006-02-23 07:28:00,1.14855,1.14868,1.14855,1.1486,174600000.0
2006-02-23 07:29:00,1.14852,1.1486,1.14852,1.1486,23200000.0
2006-02-23 07:30:00,1.14855,1.14855,1.14855,1.14855,44400001.0
2006-02-23 07:31:00,1.14862,1.14878,1.14862,1.14878,120600001.0
2006-02-23 07:32:00,1.14885,1.14885,1.1488,1.1488,39200002.0
2006-02-23 07:33:00,1.1488,1.14882,1.14875,1.1488,129000006.0
2006-02-23 07:34:00,1.14875,1.1488,1.14875,1.1488,102600001.0
2006-02-23 07:35:00,1.14875,1.14885,1.14875,1.1488,42200000.0
2006-02-23 07:36:00,1.1488,1.14885,1.14872,1.14878,111300003.0
2006-02-23 07:37:00,1.1488,1.1488,1.1488,1.1488,6400000.0
2006-02-23 07:38:00,1.14888,1.14888,1.14881,1.14887,39100000.0
2006-02-23 07:39:00,1.14885,1.1489,1.14885,1.14887,52200001.0
2006-02-23 07:40:00,1.14885,1.1489,1.14885,1.14888,47200000.0
2006-02-23 07:41:00,1.14878,1.14878,1.14872,1.14872,39200000.0
2006-02-23 07:42:00,1.14867,1.14875,1.14865,1.14875,77100000.0
2006-02-23 07:43:00,1.14872,1.14872,1.14858,1.14858,26400000.0
2006-02-23 07:44:00,1.14862,1.14872,1.14857,1.14868,118000001.0
2006-02-23 07:45:00,1.14865,1.1488,1.14865,1.14876,110900002.0
2006-02-23 07:46:00,1.14878,1.14878,1.14871,1.14872,114400001.0
2006-02-23 07:47:00,1.14865,1.1487,1.14865,1.1487,8900000.0
2006-02-23 07:48:00,1.1487,1.14875,1.1487,1.1487,106000002.0
2006-02-23 07:49:00,1.1487,1.14875,1.14865,1.1487,145300002.0
2006-02-23 07:50:00,1.14875,1.14875,1.14875,1.14875,12000000.0
2006-02-23 07:51:00,1.14868,1.14868,1.14856,1.14856,145399999.0
2006-02-23 07:52:00,1.1486,1.1486,1.14855,1.14855,7200000.0
2006-02-23 07:53:00,1.1486,1.1486,1.1486,1.1486,26300000.0
2006-02-23 07:54:00,1.14858,1.14861,1.14846,1.14846,42100000.0
2006-02-23 07:55:00,1.1485,1.14855,1.14843,1.14855,77500002.0
2006-02-23 07:56:00,1.14858,1.14858,1.14858,1.14858,24100000.0
2006-02-23 07:57:00,1.1485,1.1485,1.14848,1.14848,23100000.0
2006-02-23 07:58:00,1.14852,1.14858,1.14849,1.14858,46700001.0
2006-02-23 07:59:00,1.14855,1.14863,1.14855,1.1486,71700000.0
2006-02-23 08:00:00,1.14855,1.14865,1.14855,1.14865,134100003.0
2006-02-23 08:01:00,1.14855,1.14865,1.14855,1.14865,38400000.0
2006-02-23 08:02:00,1.14855,1.14865,1.14855,1.1486,91200002.0
2006-02-23 08:03:00,1.14855,1.14861,1.14849,1.14857,62699999.0
2006-02-23 08:04:00,1.14851,1.14869,1.14851,1.14866,23300000.0
2006-02-23 08:05:00,1.14853,1.14862,1.14844,1.14845,162099998.0
2006-02-23 08:06:00,1.1485,1.14858,1.1485,1.14857,96099998.0
2006-02-23 08:07:00,1.14853,1.14868,1.14851,1.14868,151400000.0
2006-02-23 08:08:00,1.14881,1.14919,1.14881,1.14908,60499999.0
2006-02-23 08:09:00,1.14905,1.14927,1.14901,1.14927,140400001.0
2006-02-23 08:10:00,1.14916,1.14916,1.14888,1.14912,150800001.0
2006-02-23 08:11:00,1.1491,1.1491,1.14899,1.14907,110000001.0
2006-02-23 08:12:00,1.14908,1.14908,1.14895,1.14895,68900000.0
2006-02-23 08:13:00,1.14898,1.14898,1.14889,1.14892,39199999.0
2006-02-23 08:14:00,1.14893,1.149,1.14892,1.14892,37199999.0
2006-02-23 08:15:00,1.1489,1.14893,1.14885,1.14885,122100001.0
2006-02-23 08:16:00,1.1489,1.1489,1.14885,1.14885,65100001.0
2006-02-23 08:17:00,1.1489,1.1489,1.14885,1.14887,68799998.0
2006-02-23 08:18:00,1.14885,1.14885,1.14885,1.14885,30900000.0
2006-02-23 08:19:00,1.14895,1.14895,1.1489,1.14895,44900000.0
2006-02-23 08:20:00,1.1489,1.1489,1.1489,1.1489,122000001.0
2006-02-23 08:21:00,1.14895,1.14895,1.14885,1.1489,32700000.0
2006-02-23 08:22:00,1.1489,1.14892,1.14888,1.1489,129199999.0
2006-02-23 08:23:00,1.14886,1.14889,1.14877,1.14881,113000001.0
2006-02-23 08:24:00,1.14878,1.1488,1.14875,1.1488,76700000.0
2006-02-23 08:25:00,1.14875,1.14877,1.14866,1.14877,73300000.0
2006-02-23 08:26:00,1.14885,1.14885,1.14885,1.14885,31299999.0
2006-02-23 08:27:00,1.1487,1.14885,1.1487,1.14882,60599998.0
2006-02-23 08:28:00,1.14884,1.14886,1.14884,1.14886,7200000.0
2006-02-23 08:29:00,1.1489,1.1489,1.1488,1.1488,67400001.0
2006-02-23 08:30:00,1.1489,1.1489,1.14877,1.14888,37500000.0
2006-02-23 08:31:00,1.14903,1.14921,1.14897,1.14897,96200000.0
2006-02-23 08:32:00,1.149,1.1491,1.14897,1.14902,246300003.0
2006-02-23 08:33:00,1.14895,1.14905,1.14895,1.14905,122700005.0
2006-02-23 08:34:00,1.14902,1.14921,1.14902,1.1491,67900000.0
2006-02-23 08:35:00,1.14909,1.14912,1.14903,1.14912,77100001.0
2006-02-23 08:36:00,1.14913,1.14913,1.14905,1.14905,19300000.0
2006-02-23 08:37:00,1.14906,1.14906,1.14904,1.14904,42500000.0
2006-02-23 08:38:00,1.14903,1.14906,1.149,1.14905,79400001.0
2006-02-23 08:39:00,1.14905,1.14915,1.14905,1.1491,94799999.0
2006-02-23 08:40:00,1.14907,1.1491,1.14907,1.1491,1600000.0
2006-02-23 08:41:00,1.14906,1.14906,1.1489,1.1489,78299999.0
2006-02-23 08:42:00,1.14895,1.149,1.14895,1.149,92800000.0
2006-02-23 08:43:00,1.14905,1.14905,1.14893,1.14895,151200003.0
2006-02-23 08:44:00,1.14902,1.14902,1.14898,1.14898,3200000.0
2006-02-23 08:45:00,1.14892,1.14898,1.14884,1.14884,115399999.0
2006-02-23 08:46:00,1.14869,1.14869,1.14864,1.14864,48399999.0
2006-02-23 08:47:00,1.1486,1.14867,1.14855,1.14858,136400002.0
2006-02-23 08:48:00,1.14855,1.14865,1.14853,1.14865,78399999.0
2006-02-23 08:49:00,1.14862,1.14867,1.14856,1.14856,48500000.0
2006-02-23 08:50:00,1.14855,1.14871,1.14855,1.14871,104299999.0
2006-02-23 08:51:00,1.14866,1.14869,1.14866,1.14869,38500000.0
2006-02-23 08:52:00,1.14858,1.14858,1.14854,1.14855,120200001.0
2006-02-23 08:53:00,1.1485,1.14855,1.14845,1.14848,97100000.0
2006-02-23 08:54:00,1.14847,1.1486,1.14847,1.14856,83200000.0
2006-02-23 08:55:00,1.1486,1.14865,1.14853,1.14865,136400002.0
2006-02-23 08:56:00,1.14857,1.14863,1.14853,1.14863,74000002.0
2006-02-23 08:57:00,1.14856,1.14859,1.14842,1.14842,119100002.0
2006-02-23 08:58:00,1.1485,1.14858,1.14843,1.1485,77300001.0
2006-02-23 08:59:00,1.14847,1.1485,1.1484,1.1484,38499999.0
2006-02-23 09:00:00,1.14838,1.14842,1.14828,1.14828,72500001.0
2006-02-23 09:01:00,1.14833,1.14845,1.14827,1.14827,30600000.0
2006-02-23 09:02:00,1.14835,1.14851,1.14835,1.14841,100200000.0
2006-02-23 09:03:00,1.1485,1.14855,1.14845,1.1485,127299999.0
2006-02-23 09:04:00,1.14852,1.14866,1.14851,1.14852,180999998.0
2006-02-23 09:05:00,1.14852,1.14861,1.14851,1.14861,70099998.0
2006-02-23 09:06:00,1.14843,1.14852,1.14843,1.14847,83000001.0
2006-02-23 09:07:00,1.1485,1.1485,1.1485,1.1485,20700001.0
2006-02-23 09:08:00,1.1485,1.14855,1.14847,1.14855,103400002.0
2006-02-23 09:09:00,1.14852,1.14857,1.14851,1.14857,43800000.0
2006-02-23 09:10:00,1.1485,1.1485,1.14847,1.14847,92099998.0
2006-02-23 09:11:00,1.14844,1.14857,1.14844,1.14851,122499997.0
2006-02-23 09:12:00,1.14857,1.14861,1.14857,1.14861,56999998.0
2006-02-23 09:13:00,1.14856,1.14856,1.14849,1.14849,44700002.0
2006-02-23 09:14:00,1.14859,1.14859,1.14856,1.14856,43000000.0
2006-02-23 09:15:00,1.14857,1.14857,1.14848,1.14852,80899998.0
2006-02-23 09:16:00,1.14859,1.14863,1.1485,1.14863,78000000.0
2006-02-23 09:17:00,1.14857,1.14865,1.14855,1.14855,33600000.0
2006-02-23 09:18:00,1.1486,1.14883,1.1486,1.14877,85100000.0
2006-02-23 09:19:00,1.14873,1.14884,1.14868,1.14879,91799999.0
2006-02-23 09:20:00,1.14883,1.14883,1.14855,1.14875,69100000.0
2006-02-23 09:21:00,1.14875,1.14875,1.14875,1.14875,2400000.0
2006-02-23 09:22:00,1.14885,1.14895,1.14885,1.14888,115500001.0
2006-02-23 09:23:00,1.14875,1.1488,1.14875,1.1488,8000000.0
2006-02-23 09:24:00,1.14885,1.14885,1.14875,1.14875,54500000.0
2006-02-23 09:25:00,1.14872,1.14872,1.14846,1.14846,173000003.0
2006-02-23 09:26:00,1.14851,1.14859,1.14851,1.14859,18400000.0
2006-02-23 09:27:00,1.14859,1.14862,1.1485,1.14858,43299999.0
2006-02-23 09:28:00,1.14868,1.14869,1.14863,1.14863,37199999.0
2006-02-23 09:29:00,1.1486,1.14872,1.1486,1.14872,29899999.0
2006-02-23 09:30:00,1.1487,1.1487,1.14868,1.14868,31999999.0
2006-02-23 09:31:00,1.14868,1.14872,1.1486,1.1486,72200001.0
2006-02-23 09:32:00,1.14856,1.14867,1.14856,1.14867,72700000.0
2006-02-23 09:33:00,1.14873,1.14877,1.14873,1.14877,62399999.0
2006-02-23 09:34:00,1.14875,1.14875,1.14875,1.14875,3000000.0
2006-02-23 09:35:00,1.1488,1.14885,1.1488,1.14885,87900000.0
2006-02-23 09:36:00,1.14877,1.14877,1.1487,1.1487,39100001.0
2006-02-23 09:37:00,1.14867,1.14871,1.14857,1.14857,73800000.0
2006-02-23 09:38:00,1.1486,1.14865,1.14853,1.1486,98999999.0
2006-02-23 09:39:00,1.14864,1.14879,1.14864,1.14873,55000000.0
2006-02-23 09:40:00,1.14866,1.14869,1.14866,1.14869,54500000.0
2006-02-23 09:41:00,1.14852,1.1486,1.14852,1.14855,119300001.0
2006-02-23 09:42:00,1.14863,1.14863,1.14853,1.14857,54800000.0
2006-02-23 09:43:00,1.14849,1.14862,1.14843,1.14843,98499999.0
2006-02-23 09:44:00,1.1484,1.14858,1.1484,1.14842,77600001.0
2006-02-23 09:45:00,1.14835,1.1484,1.14835,1.1484,27999999.0
2006-02-23 09:46:00,1.14837,1.1484,1.14834,1.14838,88499998.0
2006-02-23 09:47:00,1.14833,1.14843,1.14833,1.1484,113500001.0
2006-02-23 09:48:00,1.14837,1.14843,1.1483,1.14843,103799999.0
2006-02-23 09:49:00,1.14852,1.14852,1.1485,1.1485,13600000.0
2006-02-23 09:50:00,1.14841,1.14844,1.14841,1.14844,28900000.0
2006-02-23 09:51:00,1.14843,1.14847,1.1484,1.14847,102200000.0
2006-02-23 09:52:00,1.14833,1.14843,1.14833,1.14838,102000001.0
2006-02-23 09:53:00,1.1484,1.1484,1.1483,1.1484,86100000.0
2006-02-23 09:54:00,1.14838,1.14838,1.14825,1.14827,70900001.0
2006-02-23 09:55:00,1.1483,1.14843,1.14828,1.14843,41200000.0
2006-02-23 09:56:00,1.1484,1.1484,1.1484,1.1484,81100000.0
2006-02-23 09:57:00,1.14842,1.14852,1.1484,1.14844,135699999.0
2006-02-23 09:58:00,1.1485,1.1485,1.1485,1.1485,73300004.0
2006-02-23 09:59:00,1.1485,1.14855,1.1485,1.14852,55000000.0
2006-02-23 10:00:00,1.14845,1.1485,1.14845,1.1485,46000000.0
2006-02-23 10:01:00,1.14845,1.1485,1.14845,1.1485,34899999.0
2006-02-23 10:02:00,1.14849,1.14853,1.14837,1.14838,190300002.0
2006-02-23 10:03:00,1.14845,1.14845,1.14835,1.14835,75900000.0
2006-02-23 10:04:00,1.14847,1.14849,1.14839,1.14845,75799999.0
2006-02-23 10:05:00,1.14847,1.14847,1.1484,1.1484,3200000.0
2006-02-23 10:06:00,1.1485,1.14855,1.14845,1.14855,55600001.0
2006-02-23 10:07:00,1.14842,1.14848,1.14842,1.14843,84400002.0
2006-02-23 10:08:00,1.14838,1.14839,1.1482,1.14823,83900000.0
2006-02-23 10:09:00,1.14833,1.14837,1.1482,1.1482,88300000.0
2006-02-23 10:10:00,1.14804,1.14807,1.14798,1.14805,34800000.0
2006-02-23 10:11:00,1.14808,1.1483,1.14804,1.1483,51200000.0
2006-02-23 10:12:00,1.14827,1.14844,1.14826,1.14844,63099999.0
2006-02-23 10:13:00,1.14838,1.14843,1.14835,1.14843,70900000.0
2006-02-23 10:14:00,1.14838,1.14838,1.14827,1.14832,106000001.0
2006-02-23 10:15:00,1.14835,1.14835,1.1482,1.14825,126899999.0
2006-02-23 10:16:00,1.14825,1.14829,1.1481,1.1481,77200001.0
2006-02-23 10:17:00,1.1482,1.1482,1.14815,1.14815,106799998.0
2006-02-23 10:18:00,1.14821,1.1483,1.1482,1.14822,213600007.0
2006-02-23 10:19:00,1.14819,1.14819,1.14804,1.14805,30100000.0
2006-02-23 10:20:00,1.14807,1.14822,1.148,1.14822,28000000.0
2006-02-23 10:21:00,1.14812,1.1482,1.14795,1.1482,63900000.0
2006-02-23 10:22:00,1.14815,1.14825,1.14815,1.1482,116000002.0
2006-02-23 10:23:00,1.14817,1.14817,1.14807,1.14807,38899999.0
2006-02-23 10:24:00,1.14815,1.14815,1.14803,1.1481,141600003.0
2006-02-23 10:25:00,1.1481,1.14815,1.14803,1.1481,40100000.0
2006-02-23 10:26:00,1.14812,1.14815,1.14808,1.14808,75600002.0
2006-02-23 10:27:00,1.1482,1.14823,1.1482,1.14823,18500001.0
2006-02-23 10:28:00,1.14824,1.14835,1.14822,1.14827,107400001.0
2006-02-23 10:29:00,1.14827,1.14839,1.14826,1.14829,174899999.0
2006-02-23 10:30:00,1.14825,1.14825,1.14823,1.14823,105099997.0
2006-02-23 10:31:00,1.14832,1.14835,1.1483,1.1483,28700001.0
2006-02-23 10:32:00,1.1483,1.1483,1.14822,1.1483,27900000.0
2006-02-23 10:33:00,1.14832,1.14838,1.14832,1.14838,125899998.0
2006-02-23 10:34:00,1.14838,1.14845,1.14835,1.1484,114999999.0
2006-02-23 10:35:00,1.14833,1.14845,1.14833,1.1484,125300003.0
2006-02-23 10:36:00,1.14845,1.14845,1.14833,1.1484,92200003.0
2006-02-23 10:37:00,1.14835,1.14845,1.14835,1.14845,99400002.0
2006-02-23 10:38:00,1.14845,1.14845,1.14832,1.14832,168699997.0
2006-02-23 10:39:00,1.14839,1.14846,1.14838,1.1484,83400000.0
2006-02-23 10:40:00,1.14833,1.14857,1.14833,1.14857,135000002.0
2006-02-23 10:41:00,1.1486,1.14868,1.1485,1.1485,76800001.0
2006-02-23 10:42:00,1.14852,1.1487,1.14852,1.14858,103799999.0
2006-02-23 10:43:00,1.14863,1.14863,1.14854,1.1486,81200002.0
2006-02-23 10:44:00,1.14853,1.14867,1.14853,1.14863,94800000.0
2006-02-23 10:45:00,1.14863,1.14863,1.1485,1.14852,97600000.0
2006-02-23 10:46:00,1.14852,1.14879,1.14852,1.14877,96000002.0
2006-02-23 10:47:00,1.14873,1.14876,1.14873,1.14873,20800000.0
2006-02-23 10:48:00,1.14872,1.14879,1.1487,1.14878,93799999.0
2006-02-23 10:49:00,1.14882,1.14885,1.1487,1.14885,100900000.0
2006-02-23 10:50:00,1.14882,1.14885,1.1487,1.14885,46500000.0
2006-02-23 10:51:00,1.14883,1.14888,1.14881,1.14888,173900001.0
2006-02-23 10:52:00,1.14878,1.1488,1.14872,1.14872,21800000.0
2006-02-23 10:53:00,1.14883,1.14883,1.14882,1.14883,68100002.0
2006-02-23 10:54:00,1.14887,1.14908,1.14884,1.14908,88500000.0
2006-02-23 10:55:00,1.14913,1.14915,1.14905,1.14905,51900000.0
2006-02-23 10:56:00,1.149,1.14905,1.14895,1.14901,68400001.0
2006-02-23 10:57:00,1.14892,1.14899,1.14883,1.14883,119900000.0
2006-02-23 10:58:00,1.14893,1.1491,1.14893,1.14902,54600000.0
2006-02-23 10:59:00,1.14896,1.14908,1.14895,1.14901,144500002.0
2006-02-23 11:00:00,1.14893,1.14902,1.14893,1.14898,58100000.0
2006-02-23 11:01:00,1.14902,1.14909,1.14899,1.14902,98900002.0
2006-02-23 11:02:00,1.14897,1.14908,1.1489,1.14908,121899999.0
2006-02-23 11:03:00,1.14905,1.14906,1.14891,1.14906,97100001.0
2006-02-23 11:04:00,1.14903,1.14903,1.14886,1.1489,122500001.0
2006-02-23 11:05:00,1.14888,1.1489,1.14888,1.1489,99200001.0
2006-02-23 11:06:00,1.1489,1.1489,1.14885,1.1489,69799999.0
2006-02-23 11:07:00,1.14892,1.14896,1.14885,1.14896,80900002.0
2006-02-23 11:08:00,1.14897,1.14934,1.14897,1.14934,28600000.0
2006-02-23 11:09:00,1.14932,1.14939,1.14932,1.14933,63999998.0
2006-02-23 11:10:00,1.14925,1.14925,1.14896,1.14896,130599999.0
2006-02-23 11:11:00,1.14889,1.14896,1.14884,1.14896,120800001.0
2006-02-23 11:12:00,1.14886,1.14886,1.14853,1.14854,153800000.0
2006-02-23 11:13:00,1.14854,1.14877,1.14853,1.14877,82300000.0
2006-02-23 11:14:00,1.14868,1.14868,1.14835,1.14835,94600002.0
2006-02-23 11:15:00,1.14833,1.14845,1.14828,1.14833,72800001.0
2006-02-23 11:16:00,1.14832,1.14845,1.14832,1.14842,92800000.0
2006-02-23 11:17:00,1.14842,1.14862,1.14842,1.14862,126099998.0
2006-02-23 11:18:00,1.14874,1.14895,1.14874,1.14895,57100001.0
2006-02-23 11:19:00,1.14909,1.14922,1.14908,1.14908,114900002.0
2006-02-23 11:20:00,1.14907,1.14907,1.14891,1.14899,162600004.0
2006-02-23 11:21:00,1.14914,1.14919,1.149,1.149,66899999.0
2006-02-23 11:22:00,1.14914,1.14924,1.14907,1.14907,122600002.0
2006-02-23 11:23:00,1.14902,1.14919,1.149,1.14919,96600000.0
2006-02-23 11:24:00,1.14923,1.1494,1.14915,1.1494,42700000.0
2006-02-23 11:25:00,1.1496,1.14977,1.1496,1.14973,85799999.0
2006-02-23 11:26:00,1.14977,1.14978,1.14976,1.14977,74100000.0
2006-02-23 11:27:00,1.14973,1.14986,1.14972,1.14972,128000001.0
2006-02-23 11:28:00,1.14968,1.14968,1.14956,1.14961,54700001.0
2006-02-23 11:29:00,1.1495,1.14964,1.1495,1.14956,123599999.0
2006-02-23 11:30:00,1.14955,1.14957,1.14944,1.14957,123800002.0
2006-02-23 11:31:00,1.1496,1.14965,1.14958,1.14965,103399999.0
2006-02-23 11:32:00,1.1496,1.14965,1.14953,1.1496,225300002.0
2006-02-23 11:33:00,1.14954,1.14963,1.14951,1.14963,75900001.0
2006-02-23 11:34:00,1.1496,1.14968,1.14955,1.14955,130100000.0
2006-02-23 11:35:00,1.1496,1.14962,1.14953,1.14955,90700000.0
2006-02-23 11:36:00,1.14957,1.14966,1.14953,1.14953,156499997.0
2006-02-23 11:37:00,1.14956,1.14962,1.14955,1.14956,96699999.0
2006-02-23 11:38:00,1.14957,1.14961,1.1495,1.14957,21900000.0
2006-02-23 11:39:00,1.14953,1.14957,1.14943,1.14955,100200001.0
2006-02-23 11:40:00,1.1495,1.1495,1.1493,1.1494,168100002.0
2006-02-23 11:41:00,1.14938,1.14941,1.14929,1.14931,114900002.0
2006-02-23 11:42:00,1.14931,1.14942,1.14927,1.14927,106700000.0
2006-02-23 11:43:00,1.14927,1.14927,1.14915,1.14915,162500004.0
2006-02-23 11:44:00,1.14888,1.14915,1.14888,1.14915,219000000.0
2006-02-23 11:45:00,1.14903,1.14937,1.14903,1.14927,101999999.0
2006-02-23 11:46:00,1.14928,1.14928,1.149,1.14914,65099999.0
2006-02-23 11:47:00,1.14906,1.14906,1.14904,1.14904,31100001.0
2006-02-23 11:48:00,1.14895,1.149,1.14895,1.14895,24800000.0
2006-02-23 11:49:00,1.14896,1.14896,1.14869,1.1488,97700000.0
2006-02-23 11:50:00,1.14883,1.14883,1.14854,1.14857,88700001.0
2006-02-23 11:51:00,1.14864,1.14886,1.14864,1.14874,24300000.0
2006-02-23 11:52:00,1.14885,1.14888,1.14873,1.14885,151600004.0
2006-02-23 11:53:00,1.1488,1.14929,1.1488,1.14918,51300000.0
2006-02-23 11:54:00,1.14923,1.14923,1.14906,1.14908,199900002.0
2006-02-23 11:55:00,1.14911,1.14911,1.14894,1.14907,100700000.0
2006-02-23 11:56:00,1.1491,1.1491,1.14902,1.1491,71800000.0
2006-02-23 11:57:00,1.14909,1.14909,1.14896,1.14896,127799999.0
2006-02-23 11:58:00,1.14898,1.1491,1.14896,1.14903,182900001.0
2006-02-23 11:59:00,1.1491,1.14916,1.14901,1.14901,61300000.0
2006-02-23 12:00:00,1.1491,1.14915,1.14907,1.14912,55700000.0
2006-02-23 12:01:00,1.14908,1.14914,1.14902,1.1491,86400000.0
2006-02-23 12:02:00,1.14908,1.14912,1.14907,1.14907,12700000.0
2006-02-23 12:03:00,1.14908,1.14917,1.14905,1.14905,98100000.0
2006-02-23 12:04:00,1.14904,1.14904,1.14889,1.14895,45799999.0
2006-02-23 12:05:00,1.14895,1.149,1.1489,1.1489,55000000.0
2006-02-23 12:06:00,1.14897,1.14897,1.14879,1.14879,66200000.0
2006-02-23 12:07:00,1.14871,1.14871,1.14834,1.14834,62800002.0
2006-02-23 12:08:00,1.14836,1.14845,1.14828,1.1484,164400001.0
2006-02-23 12:09:00,1.14831,1.14838,1.14829,1.14838,143100002.0
2006-02-23 12:10:00,1.14842,1.14854,1.14842,1.14852,79100000.0
2006-02-23 12:11:00,1.1484,1.1485,1.1484,1.1485,96200001.0
2006-02-23 12:12:00,1.14845,1.14858,1.1484,1.1485,176800001.0
2006-02-23 12:13:00,1.14845,1.14858,1.14845,1.14858,108099998.0
2006-02-23 12:14:00,1.14857,1.14857,1.14845,1.14845,111200001.0
2006-02-23 12:15:00,1.14845,1.14855,1.14845,1.14855,73500002.0
2006-02-23 12:16:00,1.14846,1.14846,1.14831,1.14838,136699999.0
2006-02-23 12:17:00,1.14841,1.14841,1.14821,1.14822,72900000.0
2006-02-23 12:18:00,1.1482,1.1482,1.14786,1.14786,162300000.0
2006-02-23 12:19:00,1.14798,1.14803,1.14798,1.14803,73100001.0
2006-02-23 12:20:00,1.14805,1.1481,1.14802,1.14802,55900000.0
2006-02-23 12:21:00,1.148,1.1481,1.148,1.148,158600001.0
2006-02-23 12:22:00,1.14807,1.14807,1.148,1.14807,90899999.0
2006-02-23 12:23:00,1.14806,1.14806,1.1479,1.14801,64400000.0
2006-02-23 12:24:00,1.14805,1.14809,1.14804,1.14807,131400003.0
2006-02-23 12:25:00,1.14799,1.14807,1.14796,1.14803,97300000.0
2006-02-23 12:26:00,1.14812,1.14815,1.14808,1.14813,73900000.0
2006-02-23 12:27:00,1.14812,1.14817,1.14805,1.14817,160499999.0
2006-02-23 12:28:00,1.1481,1.14823,1.14808,1.14818,96499998.0
2006-02-23 12:29:00,1.14822,1.14837,1.14822,1.14824,130999998.0
2006-02-23 12:30:00,1.14825,1.14846,1.14816,1.14846,73100001.0
2006-02-23 12:31:00,1.14844,1.14864,1.14841,1.14864,144100001.0
2006-02-23 12:32:00,1.1485,1.1485,1.14834,1.14842,152400002.0
2006-02-23 12:33:00,1.14844,1.14846,1.14838,1.14838,15800000.0
2006-02-23 12:34:00,1.14833,1.14841,1.14832,1.14832,113100001.0
2006-02-23 12:35:00,1.1484,1.1484,1.1483,1.1483,42700000.0
2006-02-23 12:36:00,1.14831,1.14831,1.148,1.14823,107700001.0
2006-02-23 12:37:00,1.1482,1.14825,1.14815,1.1482,150599997.0
2006-02-23 12:38:00,1.14818,1.14826,1.14813,1.14826,198500001.0
2006-02-23 12:39:00,1.14831,1.14831,1.14814,1.14814,90500001.0
2006-02-23 12:40:00,1.14817,1.14819,1.14809,1.14815,191900001.0
2006-02-23 12:41:00,1.14808,1.14808,1.14795,1.14806,81499999.0
2006-02-23 12:42:00,1.14813,1.1483,1.14804,1.14805,65199999.0
2006-02-23 12:43:00,1.14792,1.14805,1.14792,1.14805,80600002.0
2006-02-23 12:44:00,1.14807,1.14815,1.14805,1.1481,86500001.0
2006-02-23 12:45:00,1.1481,1.14812,1.14795,1.14808,78299998.0
2006-02-23 12:46:00,1.14815,1.14815,1.1481,1.1481,86100004.0
2006-02-23 12:47:00,1.1481,1.14813,1.1481,1.14813,44999999.0
2006-02-23 12:48:00,1.14815,1.14815,1.148,1.1481,102699999.0
2006-02-23 12:49:00,1.14808,1.14808,1.148,1.14801,76400000.0
2006-02-23 12:50:00,1.14805,1.14813,1.14803,1.14808,97299998.0
2006-02-23 12:51:00,1.14799,1.14806,1.14795,1.14802,35900000.0
2006-02-23 12:52:00,1.14802,1.14806,1.148,1.14802,72500000.0
2006-02-23 12:53:00,1.14803,1.14815,1.14803,1.14813,114899998.0
2006-02-23 12:54:00,1.1481,1.1481,1.148,1.148,56700000.0
2006-02-23 12:55:00,1.14792,1.14795,1.14791,1.14793,79700000.0
2006-02-23 12:56:00,1.14793,1.14793,1.14772,1.1478,93300002.0
2006-02-23 12:57:00,1.1477,1.14782,1.14769,1.14774,86100002.0
2006-02-23 12:58:00,1.14769,1.14785,1.14769,1.14785,60700000.0
2006-02-23 12:59:00,1.14792,1.14803,1.14785,1.14794,46400000.0
2006-02-23 13:00:00,1.14778,1.14791,1.14776,1.14782,122490000.0
2006-02-23 13:01:00,1.14792,1.14792,1.14771,1.14778,91200001.0
2006-02-23 13:02:00,1.14752,1.14758,1.14743,1.14752,131899999.0
2006-02-23 13:03:00,1.14757,1.14766,1.14743,1.14756,161699998.0
2006-02-23 13:04:00,1.1475,1.14761,1.14737,1.14743,147200001.0
2006-02-23 13:05:00,1.1476,1.1477,1.1476,1.1477,6000000.0
2006-02-23 13:06:00,1.14788,1.14788,1.14781,1.14781,80300001.0
2006-02-23 13:07:00,1.14785,1.14785,1.14775,1.14775,101899999.0
2006-02-23 13:08:00,1.1478,1.14785,1.14775,1.1478,83100000.0
2006-02-23 13:09:00,1.14775,1.14775,1.14752,1.14752,132800001.0
2006-02-23 13:10:00,1.1476,1.14772,1.1476,1.14772,43100000.0
2006-02-23 13:11:00,1.14777,1.14777,1.1477,1.1477,45499998.0
2006-02-23 13:12:00,1.14766,1.14773,1.14766,1.14773,16300000.0
2006-02-23 13:13:00,1.14773,1.14774,1.14773,1.14774,35000002.0
2006-02-23 13:14:00,1.14772,1.14778,1.14772,1.14778,62000000.0
2006-02-23 13:15:00,1.14775,1.14785,1.14775,1.14785,41600000.0
2006-02-23 13:16:00,1.14777,1.14778,1.14777,1.14778,3400000.0
2006-02-23 13:17:00,1.14782,1.1479,1.14781,1.14781,103500000.0
2006-02-23 13:18:00,1.14777,1.1479,1.14777,1.14786,98900001.0
2006-02-23 13:19:00,1.1478,1.1478,1.1478,1.1478,50200000.0
2006-02-23 13:20:00,1.14778,1.14789,1.14778,1.14782,90600000.0
2006-02-23 13:21:00,1.1478,1.1478,1.1478,1.1478,10100000.0
2006-02-23 13:22:00,1.14772,1.14785,1.14772,1.1478,171000000.0
2006-02-23 13:23:00,1.1478,1.1478,1.1478,1.1478,34499999.0
2006-02-23 13:24:00,1.1478,1.14785,1.14773,1.14785,58000000.0
2006-02-23 13:25:00,1.14782,1.14786,1.14779,1.14786,91699999.0
2006-02-23 13:26:00,1.14784,1.14801,1.1478,1.14801,87600001.0
2006-02-23 13:27:00,1.14803,1.14809,1.14803,1.14803,176200006.0
2006-02-23 13:28:00,1.148,1.148,1.14795,1.14795,54500000.0
2006-02-23 13:29:00,1.14795,1.14795,1.14778,1.14782,166700000.0
2006-02-23 13:30:00,1.14792,1.14801,1.14789,1.14798,70300000.0
2006-02-23 13:31:00,1.148,1.14823,1.148,1.14821,57900000.0
2006-02-23 13:32:00,1.14821,1.14841,1.14821,1.14835,130699999.0
2006-02-23 13:33:00,1.14848,1.14852,1.14841,1.14841,98800002.0
2006-02-23 13:34:00,1.14846,1.14849,1.14833,1.14836,133500001.0
2006-02-23 13:35:00,1.14837,1.14839,1.14821,1.14821,199500003.0
2006-02-23 13:36:00,1.14812,1.14817,1.14812,1.14815,149999999.0
2006-02-23 13:37:00,1.14815,1.14815,1.14815,1.14815,31900000.0
2006-02-23 13:38:00,1.14812,1.14824,1.14812,1.14814,114700001.0
2006-02-23 13:39:00,1.1481,1.1481,1.1481,1.1481,17600000.0
2006-02-23 13:40:00,1.14805,1.14805,1.14792,1.14792,108100002.0
2006-02-23 13:41:00,1.14786,1.1479,1.14764,1.14783,88299999.0
2006-02-23 13:42:00,1.14787,1.14787,1.14748,1.14748,184399998.0
2006-02-23 13:43:00,1.14751,1.14751,1.14735,1.14735,65500001.0
2006-02-23 13:44:00,1.14737,1.1474,1.14732,1.14732,44000001.0
2006-02-23 13:45:00,1.14738,1.14752,1.14738,1.14748,113300000.0
2006-02-23 13:46:00,1.14749,1.14749,1.14746,1.14746,4000000.0
2006-02-23 13:47:00,1.14745,1.14757,1.14745,1.14757,51900001.0
2006-02-23 13:48:00,1.14755,1.14755,1.1474,1.1474,44800000.0
2006-02-23 13:49:00,1.14743,1.14748,1.14743,1.14743,38800000.0
2006-02-23 13:50:00,1.14748,1.14748,1.14739,1.14748,136199997.0
2006-02-23 13:51:00,1.14748,1.14748,1.14742,1.14748,52000000.0
2006-02-23 13:52:00,1.14742,1.14751,1.14738,1.14742,122600000.0
2006-02-23 13:53:00,1.14739,1.14747,1.14739,1.14747,28700000.0
2006-02-23 13:54:00,1.14745,1.1475,1.14745,1.1475,33000001.0
2006-02-23 13:55:00,1.14745,1.14748,1.14745,1.14748,36099999.0
2006-02-23 13:56:00,1.14746,1.14758,1.14746,1.14758,88099998.0
2006-02-23 13:57:00,1.14757,1.14767,1.14745,1.14767,106199999.0
2006-02-23 13:58:00,1.1477,1.1477,1.14765,1.14765,22100000.0
2006-02-23 13:59:00,1.14768,1.14781,1.14768,1.14778,18400000.0
2006-02-23 14:00:00,1.14776,1.14776,1.14758,1.1477,93299998.0
2006-02-23 14:01:00,1.1477,1.1477,1.1477,1.1477,28700001.0
2006-02-23 14:02:00,1.14766,1.14772,1.14757,1.14772,118999998.0
2006-02-23 14:03:00,1.14771,1.14782,1.14769,1.14782,39100000.0
2006-02-23 14:04:00,1.1477,1.14773,1.1477,1.14773,30300000.0
2006-02-23 14:05:00,1.14766,1.14779,1.14766,1.1477,72299999.0
2006-02-23 14:06:00,1.1476,1.14775,1.14758,1.1477,84800000.0
2006-02-23 14:07:00,1.14767,1.14778,1.14767,1.14778,42300000.0
2006-02-23 14:08:00,1.14789,1.14789,1.14788,1.14788,46900002.0
2006-02-23 14:09:00,1.14782,1.14785,1.14782,1.14785,12800000.0
2006-02-23 14:10:00,1.14795,1.14795,1.14782,1.1479,155500003.0
2006-02-23 14:11:00,1.14793,1.14806,1.14793,1.14806,165800001.0
2006-02-23 14:12:00,1.1481,1.14815,1.14807,1.1481,119300002.0
2006-02-23 14:13:00,1.14805,1.14805,1.14805,1.14805,7200000.0
2006-02-23 14:14:00,1.14807,1.14815,1.14805,1.1481,163600003.0
2006-02-23 14:15:00,1.14805,1.14815,1.14805,1.14805,80000002.0
2006-02-23 14:16:00,1.1481,1.1481,1.1481,1.1481,26299999.0
2006-02-23 14:17:00,1.14805,1.14805,1.14772,1.1478,89599999.0
2006-02-23 14:18:00,1.14785,1.1479,1.14785,1.1479,51800000.0
2006-02-23 14:19:00,1.14786,1.14786,1.14759,1.14771,67400002.0
2006-02-23 14:20:00,1.14763,1.14772,1.14755,1.14758,175600003.0
2006-02-23 14:21:00,1.1476,1.14768,1.14759,1.14763,97600000.0
2006-02-23 14:22:00,1.14755,1.14755,1.14755,1.14755,9000000.0
2006-02-23 14:23:00,1.14759,1.14759,1.14727,1.14727,69100002.0
2006-02-23 14:24:00,1.14708,1.14716,1.14672,1.14676,75800001.0
2006-02-23 14:25:00,1.14663,1.14701,1.14661,1.14701,93100001.0
2006-02-23 14:26:00,1.14725,1.14738,1.14724,1.14725,49200000.0
2006-02-23 14:27:00,1.14727,1.14727,1.14712,1.14712,149899999.0
2006-02-23 14:28:00,1.14709,1.1473,1.14709,1.1473,87999999.0
2006-02-23 14:29:00,1.14727,1.14737,1.14727,1.14737,75100001.0
2006-02-23 14:30:00,1.1473,1.14733,1.1472,1.14733,142199999.0
2006-02-23 14:31:00,1.14723,1.14729,1.14717,1.14717,67700000.0
2006-02-23 14:32:00,1.14728,1.14748,1.14728,1.14748,99900000.0
2006-02-23 14:33:00,1.14746,1.14773,1.14731,1.14773,86600000.0
2006-02-23 14:34:00,1.14787,1.14787,1.14775,1.14787,112900001.0
2006-02-23 14:35:00,1.14786,1.14793,1.1478,1.14783,73600000.0
2006-02-23 14:36:00,1.14793,1.14793,1.14777,1.14781,145200002.0
2006-02-23 14:37:00,1.14782,1.1479,1.14782,1.14782,48100000.0
2006-02-23 14:38:00,1.14776,1.14776,1.14748,1.14762,125900002.0
2006-02-23 14:39:00,1.14765,1.14782,1.14765,1.14773,95700001.0
2006-02-23 14:40:00,1.14773,1.14778,1.14759,1.14775,121800001.0
2006-02-23 14:41:00,1.14778,1.14779,1.14767,1.14767,76800003.0
2006-02-23 14:42:00,1.14768,1.14769,1.14761,1.14765,31100000.0
2006-02-23 14:43:00,1.14765,1.14775,1.14765,1.14775,34800000.0
2006-02-23 14:44:00,1.1477,1.1477,1.1477,1.1477,33500000.0
2006-02-23 14:45:00,1.14778,1.14778,1.14765,1.14765,38599999.0
2006-02-23 14:46:00,1.14768,1.14775,1.14765,1.14772,55600000.0
2006-02-23 14:47:00,1.14773,1.14777,1.14773,1.14777,29800000.0
2006-02-23 14:48:00,1.14772,1.14773,1.14772,1.14773,12800000.0
2006-02-23 14:49:00,1.14761,1.14762,1.14749,1.14749,116100002.0
2006-02-23 14:50:00,1.14748,1.1475,1.14727,1.14735,55799998.0
2006-02-23 14:51:00,1.14707,1.14707,1.14679,1.1468,101699998.0
2006-02-23 14:52:00,1.14691,1.14711,1.14691,1.14703,136200003.0
2006-02-23 14:53:00,1.14722,1.14737,1.14705,1.14722,107399999.0
2006-02-23 14:54:00,1.1471,1.14725,1.1471,1.1472,98800002.0
2006-02-23 14:55:00,1.14726,1.14727,1.14712,1.14718,191500001.0
2006-02-23 14:56:00,1.14712,1.14725,1.14712,1.14715,70500000.0
2006-02-23 14:57:00,1.14718,1.14725,1.14718,1.14725,17700000.0
2006-02-23 14:58:00,1.14728,1.14728,1.14718,1.14718,113000001.0
2006-02-23 14:59:00,1.14723,1.14723,1.14707,1.14711,60699999.0
2006-02-23 15:00:00,1.1471,1.14719,1.1471,1.14719,30300000.0
2006-02-23 15:01:00,1.14719,1.14721,1.14704,1.14718,82400000.0
2006-02-23 15:02:00,1.14716,1.14716,1.14703,1.14713,110900002.0
2006-02-23 15:03:00,1.14696,1.14696,1.14675,1.1468,160699999.0
2006-02-23 15:04:00,1.14671,1.14671,1.14647,1.14651,145400000.0
2006-02-23 15:05:00,1.14643,1.14655,1.14629,1.14639,110000000.0
2006-02-23 15:06:00,1.14643,1.14658,1.14643,1.14658,63999999.0
2006-02-23 15:07:00,1.14662,1.14663,1.14632,1.14648,158099997.0
2006-02-23 15:08:00,1.14648,1.14665,1.14648,1.14662,86100000.0
2006-02-23 15:09:00,1.14663,1.14663,1.14657,1.14657,40000000.0
2006-02-23 15:10:00,1.14648,1.14656,1.14641,1.1465,152600001.0
2006-02-23 15:11:00,1.14652,1.14655,1.14635,1.14653,121800000.0
2006-02-23 15:12:00,1.1466,1.14665,1.14633,1.14649,163999999.0
2006-02-23 15:13:00,1.14648,1.14656,1.14639,1.14649,125300001.0
2006-02-23 15:14:00,1.14655,1.14689,1.14655,1.14688,107600001.0
2006-02-23 15:15:00,1.14704,1.1472,1.14703,1.14709,36800001.0
2006-02-23 15:16:00,1.14706,1.14715,1.14698,1.14711,80100001.0
2006-02-23 15:17:00,1.14706,1.14719,1.14705,1.14715,90999999.0
2006-02-23 15:18:00,1.1471,1.14715,1.14707,1.14709,134600000.0
2006-02-23 15:19:00,1.14703,1.14716,1.14703,1.14712,131999999.0
2006-02-23 15:20:00,1.14725,1.1475,1.14725,1.1475,75600000.0
2006-02-23 15:21:00,1.14749,1.14763,1.14744,1.14756,138699997.0
2006-02-23 15:22:00,1.14758,1.14763,1.14746,1.14763,70300001.0
2006-02-23 15:23:00,1.14762,1.14768,1.14762,1.14763,73999997.0
2006-02-23 15:24:00,1.14768,1.14768,1.14765,1.14768,80400002.0
2006-02-23 15:25:00,1.14763,1.14765,1.14757,1.14757,25500000.0
2006-02-23 15:26:00,1.14765,1.1477,1.14756,1.1477,36200000.0
2006-02-23 15:27:00,1.14765,1.14767,1.14751,1.14767,86200001.0
2006-02-23 15:28:00,1.14763,1.14771,1.14763,1.14768,59799999.0
2006-02-23 15:29:00,1.14793,1.14818,1.14793,1.14818,4900000.0
2006-02-23 15:30:00,1.14838,1.1485,1.1483,1.14838,112000000.0
2006-02-23 15:31:00,1.14831,1.14843,1.14821,1.14839,54400000.0
2006-02-23 15:32:00,1.14833,1.14851,1.14821,1.14842,59799998.0
2006-02-23 15:33:00,1.14865,1.1487,1.14847,1.14852,206599999.0
2006-02-23 15:34:00,1.14848,1.14848,1.14821,1.14837,18100000.0
2006-02-23 15:35:00,1.14841,1.14841,1.1482,1.1484,198500004.0
2006-02-23 15:36:00,1.14844,1.14858,1.14832,1.14832,89300001.0
2006-02-23 15:37:00,1.14805,1.14805,1.14771,1.14782,39600000.0
2006-02-23 15:38:00,1.14779,1.14808,1.14779,1.14808,106000002.0
2006-02-23 15:39:00,1.14807,1.14827,1.14806,1.14823,130100001.0
2006-02-23 15:40:00,1.14818,1.14828,1.14816,1.14822,116900002.0
2006-02-23 15:41:00,1.14813,1.14825,1.14813,1.1482,41499999.0
2006-02-23 15:42:00,1.14803,1.14805,1.14787,1.14805,29500000.0
2006-02-23 15:43:00,1.14821,1.14826,1.1481,1.14826,166999996.0
2006-02-23 15:44:00,1.14837,1.14843,1.14837,1.14843,9300000.0
2006-02-23 15:45:00,1.1486,1.14904,1.1486,1.14898,51000000.0
2006-02-23 15:46:00,1.14895,1.1491,1.1489,1.14899,126000001.0
2006-02-23 15:47:00,1.1489,1.14914,1.1488,1.14903,129800001.0
2006-02-23 15:48:00,1.149,1.149,1.14873,1.14882,139999999.0
2006-02-23 15:49:00,1.14888,1.14888,1.14874,1.14884,146700000.0
2006-02-23 15:50:00,1.14886,1.14886,1.14876,1.14877,69599999.0
2006-02-23 15:51:00,1.14884,1.14888,1.14882,1.14888,40400001.0
2006-02-23 15:52:00,1.14899,1.14986,1.14899,1.14975,43100000.0
2006-02-23 15:53:00,1.14982,1.14982,1.14935,1.14935,114600000.0
2006-02-23 15:54:00,1.1495,1.14956,1.14949,1.14951,101100001.0
2006-02-23 15:55:00,1.14948,1.14951,1.14939,1.14951,157000000.0
2006-02-23 15:56:00,1.14949,1.14949,1.14942,1.14942,43099999.0
2006-02-23 15:57:00,1.14942,1.14958,1.14942,1.14953,157800001.0
2006-02-23 15:58:00,1.14962,1.14968,1.14948,1.1495,47700000.0
2006-02-23 15:59:00,1.14948,1.1495,1.14937,1.1495,88800000.0
2006-02-23 16:00:00,1.14945,1.14952,1.14935,1.14942,134299999.0
2006-02-23 16:01:00,1.14935,1.14935,1.14926,1.14931,44100000.0
2006-02-23 16:02:00,1.14937,1.14943,1.14937,1.14943,59200001.0
2006-02-23 16:03:00,1.14952,1.14978,1.14952,1.14976,81800001.0
2006-02-23 16:04:00,1.14973,1.14981,1.14967,1.14974,117700001.0
2006-02-23 16:05:00,1.1498,1.14984,1.14963,1.14984,60699999.0
2006-02-23 16:06:00,1.15002,1.15023,1.14988,1.14988,90300001.0
2006-02-23 16:07:00,1.1499,1.14995,1.14974,1.14982,142399999.0
2006-02-23 16:08:00,1.1498,1.15016,1.1498,1.15007,104399999.0
2006-02-23 16:09:00,1.15004,1.1501,1.14993,1.14993,110999998.0
2006-02-23 16:10:00,1.14996,1.14997,1.14988,1.14993,48500000.0
2006-02-23 16:11:00,1.14988,1.14989,1.14977,1.14985,95799999.0
2006-02-23 16:12:00,1.14974,1.14974,1.14958,1.14958,104299999.0
2006-02-23 16:13:00,1.14972,1.14977,1.1495,1.1495,81399999.0
2006-02-23 16:14:00,1.14934,1.14946,1.14931,1.14943,51300001.0
2006-02-23 16:15:00,1.14968,1.14993,1.14968,1.1499,84900000.0
2006-02-23 16:16:00,1.15,1.1501,1.15,1.1501,7200000.0
2006-02-23 16:17:00,1.15016,1.15016,1.14991,1.14994,98600000.0
2006-02-23 16:18:00,1.14985,1.14985,1.14972,1.14975,71900001.0
2006-02-23 16:19:00,1.14985,1.15017,1.14985,1.15013,126900000.0
2006-02-23 16:20:00,1.15005,1.1503,1.15005,1.1503,97700002.0
2006-02-23 16:21:00,1.15027,1.15149,1.15026,1.15149,132800002.0
2006-02-23 16:22:00,1.15182,1.15199,1.15166,1.15199,93700000.0
2006-02-23 16:23:00,1.15222,1.15226,1.15203,1.1522,180400003.0
2006-02-23 16:24:00,1.15225,1.15225,1.15195,1.15195,43500000.0
2006-02-23 16:25:00,1.15197,1.15211,1.15188,1.15188,109999999.0
2006-02-23 16:26:00,1.15169,1.15173,1.15151,1.15171,159200003.0
2006-02-23 16:27:00,1.15168,1.15169,1.15157,1.15159,49000000.0
2006-02-23 16:28:00,1.15155,1.15168,1.15155,1.15157,87699999.0
2006-02-23 16:29:00,1.15162,1.15186,1.15162,1.15169,25100000.0
2006-02-23 16:30:00,1.15171,1.15184,1.15171,1.15184,57400000.0
2006-02-23 16:31:00,1.15197,1.15229,1.15197,1.15226,80000001.0
2006-02-23 16:32:00,1.15227,1.15228,1.15214,1.15218,81100001.0
2006-02-23 16:33:00,1.15205,1.15222,1.15197,1.15202,89599999.0
2006-02-23 16:34:00,1.15182,1.15197,1.15155,1.15155,110900000.0
2006-02-23 16:35:00,1.15154,1.15156,1.15145,1.15156,123900001.0
2006-02-23 16:36:00,1.15153,1.15155,1.15152,1.15152,54800001.0
2006-02-23 16:37:00,1.15152,1.15158,1.15145,1.15158,152300001.0
2006-02-23 16:38:00,1.15151,1.15151,1.15107,1.15107,96700002.0
2006-02-23 16:39:00,1.15107,1.15142,1.15101,1.15136,204200001.0
2006-02-23 16:40:00,1.15178,1.15212,1.15178,1.15212,66100001.0
2006-02-23 16:41:00,1.1524,1.1526,1.1524,1.15258,36900001.0
2006-02-23 16:42:00,1.15248,1.15277,1.15244,1.15261,185199999.0
2006-02-23 16:43:00,1.1526,1.15265,1.15235,1.15235,73900002.0
2006-02-23 16:44:00,1.15238,1.15268,1.15238,1.15265,40800000.0
2006-02-23 16:45:00,1.15275,1.15328,1.15268,1.15323,176700001.0
2006-02-23 16:46:00,1.15322,1.15322,1.15297,1.15297,80800001.0
2006-02-23 16:47:00,1.15309,1.15309,1.15294,1.15294,81300002.0
2006-02-23 16:48:00,1.1528,1.15301,1.15278,1.15301,91100002.0
2006-02-23 16:49:00,1.15293,1.15305,1.15288,1.15297,81999998.0
2006-02-23 16:50:00,1.15289,1.15299,1.15279,1.15279,217800004.0
2006-02-23 16:51:00,1.15284,1.15284,1.15265,1.15265,122500000.0
2006-02-23 16:52:00,1.15258,1.15276,1.15253,1.15275,103299999.0
2006-02-23 16:53:00,1.15277,1.15314,1.15262,1.15314,74199999.0
2006-02-23 16:54:00,1.15337,1.15344,1.15315,1.15341,61300000.0
2006-02-23 16:55:00,1.15352,1.15367,1.15349,1.15367,77800000.0
2006-02-23 16:56:00,1.15373,1.15374,1.15355,1.15361,53100000.0
2006-02-23 16:57:00,1.15364,1.15364,1.15324,1.15324,115900000.0
2006-02-23 16:58:00,1.15303,1.15303,1.15274,1.15274,69600000.0
2006-02-23 16:59:00,1.1529,1.15313,1.15281,1.15307,232299998.0
2006-02-23 17:00:00,1.15307,1.15307,1.15275,1.15275,129899999.0
2006-02-23 17:01:00,1.15278,1.15289,1.15278,1.15289,9100000.0
2006-02-23 17:02:00,1.15301,1.15301,1.15277,1.15277,26399999.0
2006-02-23 17:03:00,1.15275,1.15276,1.15255,1.15263,106100000.0
2006-02-23 17:04:00,1.15253,1.15281,1.15253,1.15281,9800000.0
2006-02-23 17:05:00,1.15278,1.15296,1.15278,1.15291,122899998.0
2006-02-23 17:06:00,1.15285,1.15287,1.15273,1.15279,72299999.0
2006-02-23 17:07:00,1.15288,1.15288,1.15284,1.15284,26300000.0
2006-02-23 17:08:00,1.15296,1.15303,1.15283,1.15287,112500003.0
2006-02-23 17:09:00,1.15283,1.15293,1.15283,1.15293,120500002.0
2006-02-23 17:10:00,1.1529,1.15303,1.15284,1.15297,139100001.0
2006-02-23 17:11:00,1.1528,1.15283,1.1528,1.15283,14800000.0
2006-02-23 17:12:00,1.15264,1.15264,1.15246,1.15262,115300003.0
2006-02-23 17:13:00,1.15244,1.15244,1.15241,1.15241,86300004.0
2006-02-23 17:14:00,1.15235,1.15265,1.15235,1.15265,10400000.0
2006-02-23 17:15:00,1.15268,1.1528,1.15257,1.1528,143300003.0
2006-02-23 17:16:00,1.15279,1.15294,1.15279,1.15294,4700000.0
2006-02-23 17:17:00,1.15303,1.15303,1.15271,1.15287,132300001.0
2006-02-23 17:18:00,1.15279,1.15293,1.15254,1.15285,221099998.0
2006-02-23 17:19:00,1.15292,1.15292,1.15281,1.15281,45699999.0
2006-02-23 17:20:00,1.15276,1.1529,1.15274,1.1529,148700001.0
2006-02-23 17:21:00,1.15298,1.15302,1.15298,1.15302,42099998.0
2006-02-23 17:22:00,1.15312,1.15317,1.15304,1.15304,97200000.0
2006-02-23 17:23:00,1.15303,1.15303,1.15283,1.15286,47600000.0
2006-02-23 17:24:00,1.15292,1.15309,1.15291,1.15309,128500001.0
2006-02-23 17:25:00,1.15312,1.15315,1.15308,1.15312,99200000.0
2006-02-23 17:26:00,1.15311,1.15311,1.1529,1.1529,155400003.0
2006-02-23 17:27:00,1.15301,1.15307,1.15301,1.15307,38500001.0
2006-02-23 17:28:00,1.15304,1.15304,1.15289,1.15297,67700002.0
2006-02-23 17:29:00,1.15307,1.15316,1.15306,1.15316,125899998.0
2006-02-23 17:30:00,1.15305,1.15307,1.15296,1.153,74199999.0
2006-02-23 17:31:00,1.15298,1.15304,1.15297,1.15299,63000000.0
2006-02-23 17:32:00,1.15292,1.15292,1.15279,1.15288,63700001.0
2006-02-23 17:33:00,1.15301,1.15315,1.15301,1.15306,28000000.0
2006-02-23 17:34:00,1.15314,1.15314,1.15311,1.15311,44099999.0
2006-02-23 17:35:00,1.15311,1.15314,1.15297,1.15297,92999999.0
2006-02-23 17:36:00,1.15292,1.15303,1.15284,1.15284,78700000.0
2006-02-23 17:37:00,1.153,1.15317,1.15293,1.15315,136100002.0
2006-02-23 17:38:00,1.15316,1.15316,1.15305,1.15305,136500003.0
2006-02-23 17:39:00,1.15314,1.15322,1.15305,1.15305,46300001.0
2006-02-23 17:40:00,1.1531,1.15313,1.15292,1.15313,184100002.0
2006-02-23 17:41:00,1.153,1.153,1.15277,1.15282,101199998.0
2006-02-23 17:42:00,1.15274,1.15274,1.15265,1.1527,89599999.0
2006-02-23 17:43:00,1.15272,1.15273,1.15257,1.15257,29600000.0
2006-02-23 17:44:00,1.15245,1.15254,1.1524,1.15254,132000000.0
2006-02-23 17:45:00,1.15246,1.15255,1.15236,1.15249,109999998.0
2006-02-23 17:46:00,1.15248,1.15248,1.15236,1.15239,35200000.0
2006-02-23 17:47:00,1.15237,1.15243,1.15228,1.15238,204400000.0
2006-02-23 17:48:00,1.15239,1.15239,1.15233,1.15233,30600001.0
2006-02-23 17:49:00,1.15233,1.15238,1.15225,1.15231,87300000.0
2006-02-23 17:50:00,1.15231,1.15238,1.15229,1.15229,66400000.0
2006-02-23 17:51:00,1.15213,1.15213,1.15167,1.15167,26200001.0
2006-02-23 17:52:00,1.15143,1.15143,1.15125,1.15137,65600000.0
2006-02-23 17:53:00,1.15135,1.15161,1.15135,1.15153,99100000.0
2006-02-23 17:54:00,1.15167,1.1518,1.15167,1.15178,22100000.0
2006-02-23 17:55:00,1.15172,1.15175,1.15161,1.1517,92800001.0
2006-02-23 17:56:00,1.15158,1.15167,1.15152,1.15163,114099999.0
2006-02-23 17:57:00,1.15166,1.15166,1.15154,1.15165,81000000.0
2006-02-23 17:58:00,1.15166,1.15177,1.15165,1.15172,216900000.0
2006-02-23 17:59:00,1.15161,1.15172,1.1516,1.15163,45300001.0
2006-02-23 18:00:00,1.15162,1.15165,1.1515,1.15164,191900003.0
2006-02-23 18:01:00,1.15161,1.15166,1.1515,1.1515,675399998.0
2006-02-23 18:02:00,1.15147,1.15154,1.15138,1.1514,758200003.0
2006-02-23 18:03:00,1.1513,1.1513,1.15084,1.15084,767099998.0
2006-02-23 18:04:00,1.15078,1.1509,1.15059,1.15067,708100004.0
2006-02-23 18:05:00,1.15072,1.1509,1.15068,1.15081,958000011.0
2006-02-23 18:06:00,1.15078,1.15079,1.15066,1.15072,505399997.0
2006-02-23 18:07:00,1.15072,1.15096,1.15069,1.15072,1146800001.0
2006-02-23 18:08:00,1.15075,1.15095,1.15063,1.15088,955299997.0
2006-02-23 18:09:00,1.15087,1.15087,1.15061,1.15065,407299995.0
2006-02-23 18:10:00,1.15073,1.15097,1.15071,1.15082,593600004.0
2006-02-23 18:11:00,1.15086,1.15086,1.15051,1.15065,869300008.0
2006-02-23 18:12:00,1.1507,1.15079,1.15068,1.15068,122400003.0
2006-02-23 18:13:00,1.15073,1.15101,1.15071,1.15101,270700001.0
2006-02-23 18:14:00,1.15107,1.15115,1.15093,1.15115,390300000.0
2006-02-23 18:15:00,1.15122,1.15142,1.15121,1.15123,634590006.0
2006-02-23 18:16:00,1.15121,1.1514,1.15116,1.1513,584499999.0
2006-02-23 18:17:00,1.15125,1.15125,1.15104,1.15104,1139700009.0
2006-02-23 18:18:00,1.15102,1.15114,1.15101,1.15106,666800002.0
2006-02-23 18:19:00,1.15115,1.15118,1.15108,1.15112,161000001.0
2006-02-23 18:20:00,1.15112,1.15118,1.15099,1.15105,658400002.0
2006-02-23 18:21:00,1.15113,1.15119,1.15107,1.15107,167499999.0
2006-02-23 18:22:00,1.15112,1.15143,1.15106,1.15143,255200001.0
2006-02-23 18:23:00,1.15142,1.15157,1.15134,1.15141,377600004.0
2006-02-23 18:24:00,1.1514,1.15146,1.1512,1.1512,724000003.0
2006-02-23 18:25:00,1.15119,1.15161,1.15119,1.15161,529299999.0
2006-02-23 18:26:00,1.15173,1.15186,1.15157,1.15157,860300009.0
2006-02-23 18:27:00,1.15157,1.15157,1.15131,1.15131,530500000.0
2006-02-23 18:28:00,1.15128,1.15138,1.15116,1.15127,474699999.0
2006-02-23 18:29:00,1.15134,1.15147,1.15134,1.1514,374300002.0
2006-02-23 18:30:00,1.15137,1.15139,1.15127,1.15132,724100002.0
2006-02-23 18:31:00,1.15129,1.15145,1.1512,1.15145,428699998.0
2006-02-23 18:32:00,1.15145,1.15153,1.15132,1.15143,382999999.0
2006-02-23 18:33:00,1.15138,1.15141,1.15124,1.15134,655100005.0
2006-02-23 18:34:00,1.15132,1.15141,1.15127,1.15128,300099996.0
2006-02-23 18:35:00,1.15128,1.15138,1.15122,1.15122,627399999.0
2006-02-23 18:36:00,1.15117,1.15117,1.15095,1.15095,554999995.0
2006-02-23 18:37:00,1.15094,1.15105,1.15094,1.15101,212100002.0
2006-02-23 18:38:00,1.15107,1.15107,1.15088,1.15093,166199999.0
2006-02-23 18:39:00,1.15092,1.15098,1.15091,1.15098,124399999.0
2006-02-23 18:40:00,1.15102,1.15116,1.151,1.15103,758799996.0
2006-02-23 18:41:00,1.15103,1.15119,1.15099,1.15099,313600004.0
2006-02-23 18:42:00,1.15102,1.15123,1.15102,1.15109,592499998.0
2006-02-23 18:43:00,1.15108,1.15111,1.15097,1.15097,435100002.0
2006-02-23 18:44:00,1.15097,1.151,1.15091,1.15098,256100003.0
2006-02-23 18:45:00,1.15106,1.15121,1.15096,1.15106,545900013.0
2006-02-23 18:46:00,1.15107,1.15111,1.15096,1.15108,163699999.0
2006-02-23 18:47:00,1.15101,1.15104,1.15091,1.151,155000002.0
2006-02-23 18:48:00,1.15099,1.15103,1.15095,1.15103,188299999.0
2006-02-23 18:49:00,1.15109,1.15114,1.15104,1.15104,63799999.0
2006-02-23 18:50:00,1.15097,1.15097,1.15083,1.15088,77999999.0
2006-02-23 18:51:00,1.15082,1.15099,1.15082,1.15089,103100000.0
2006-02-23 18:52:00,1.1509,1.15098,1.15089,1.15098,79900000.0
2006-02-23 18:53:00,1.151,1.15105,1.15093,1.15095,589599998.0
2006-02-23 18:54:00,1.15095,1.15095,1.1509,1.15095,218100003.0
2006-02-23 18:55:00,1.15095,1.151,1.15092,1.15097,500500001.0
2006-02-23 18:56:00,1.15095,1.151,1.15094,1.151,205100001.0
2006-02-23 18:57:00,1.15102,1.1512,1.151,1.1512,519299997.0
2006-02-23 18:58:00,1.15124,1.15124,1.15113,1.15115,176299999.0
2006-02-23 18:59:00,1.15114,1.15119,1.15096,1.151,639099998.0
2006-02-23 19:00:00,1.15107,1.15134,1.15104,1.15134,264099999.0
2006-02-23 19:01:00,1.15132,1.15145,1.15128,1.15145,47800000.0
2006-02-23 19:02:00,1.15148,1.15155,1.15138,1.15141,194099998.0
2006-02-23 19:03:00,1.15142,1.15155,1.15135,1.15144,331000003.0
2006-02-23 19:04:00,1.15147,1.1515,1.15134,1.15135,218599999.0
2006-02-23 19:05:00,1.15135,1.1514,1.15132,1.15137,272400002.0
2006-02-23 19:06:00,1.1514,1.15145,1.15132,1.15137,447000004.0
2006-02-23 19:07:00,1.15142,1.15145,1.15128,1.15135,119499999.0
2006-02-23 19:08:00,1.15135,1.15142,1.1513,1.15141,616199998.0
2006-02-23 19:09:00,1.15144,1.15145,1.15126,1.15126,626199997.0
2006-02-23 19:10:00,1.15133,1.15137,1.15127,1.15127,72299998.0
2006-02-23 19:11:00,1.15127,1.15133,1.15114,1.15124,334199996.0
2006-02-23 19:12:00,1.15118,1.15125,1.15108,1.15108,241200002.0
2006-02-23 19:13:00,1.15105,1.15115,1.15096,1.15103,109100003.0
2006-02-23 19:14:00,1.15103,1.15118,1.15102,1.15115,273300004.0
2006-02-23 19:15:00,1.15111,1.15118,1.15109,1.15118,517200006.0
2006-02-23 19:16:00,1.1512,1.15123,1.15117,1.1512,279500007.0
2006-02-23 19:17:00,1.15122,1.15122,1.15099,1.15112,340799999.0
2006-02-23 19:18:00,1.15111,1.15111,1.15094,1.15105,695300006.0
2006-02-23 19:19:00,1.15101,1.15114,1.15101,1.15103,164100003.0
2006-02-23 19:20:00,1.15102,1.1511,1.15102,1.15104,123200000.0
2006-02-23 19:21:00,1.15112,1.15117,1.15104,1.15108,138100001.0
2006-02-23 19:22:00,1.1511,1.15118,1.15109,1.15118,246500002.0
2006-02-23 19:23:00,1.15117,1.1512,1.15117,1.1512,14400000.0
2006-02-23 19:24:00,1.15122,1.15128,1.15119,1.15128,75600001.0
2006-02-23 19:25:00,1.1513,1.1513,1.1513,1.1513,86400001.0
2006-02-23 19:26:00,1.15134,1.15134,1.15131,1.15131,21200001.0
2006-02-23 19:27:00,1.15137,1.15137,1.15124,1.15125,417200005.0
2006-02-23 19:28:00,1.1513,1.15136,1.15124,1.15136,178100000.0
2006-02-23 19:29:00,1.15145,1.1515,1.15132,1.15132,100500000.0
2006-02-23 19:30:00,1.15125,1.15125,1.15115,1.1512,124399999.0
2006-02-23 19:31:00,1.15116,1.15116,1.15094,1.15094,80099999.0
2006-02-23 19:32:00,1.15097,1.15098,1.1509,1.15098,24300000.0
2006-02-23 19:33:00,1.15095,1.151,1.15095,1.15095,217100001.0
2006-02-23 19:34:00,1.15098,1.15098,1.15084,1.15086,106299999.0
2006-02-23 19:35:00,1.15083,1.15099,1.15083,1.15099,73400001.0
2006-02-23 19:36:00,1.15092,1.15107,1.15084,1.15084,131200001.0
2006-02-23 19:37:00,1.15092,1.15103,1.15087,1.15098,511599997.0
2006-02-23 19:38:00,1.15096,1.15129,1.15084,1.15128,133500002.0
2006-02-23 19:39:00,1.15133,1.1514,1.15122,1.15122,503700003.0
2006-02-23 19:40:00,1.15127,1.15133,1.15123,1.15127,189900002.0
2006-02-23 19:41:00,1.15117,1.15117,1.15112,1.15112,308000006.0
2006-02-23 19:42:00,1.1511,1.15121,1.15101,1.15104,237800006.0
2006-02-23 19:43:00,1.15114,1.15136,1.15114,1.15136,127900002.0
2006-02-23 19:44:00,1.15137,1.1514,1.15133,1.15133,28700000.0
2006-02-23 19:45:00,1.15128,1.15128,1.15122,1.15128,87099999.0
2006-02-23 19:46:00,1.15125,1.15125,1.15116,1.15121,73600001.0
2006-02-23 19:47:00,1.15122,1.15122,1.15112,1.15117,68790000.0
2006-02-23 19:48:00,1.15118,1.15126,1.15114,1.15126,64700000.0
2006-02-23 19:49:00,1.15129,1.15132,1.15121,1.15121,181999999.0
2006-02-23 19:50:00,1.15125,1.15132,1.15125,1.15125,143699998.0
2006-02-23 19:51:00,1.15123,1.15136,1.15114,1.15122,79600001.0
2006-02-23 19:52:00,1.15127,1.15127,1.15117,1.15117,28999999.0
2006-02-23 19:53:00,1.1512,1.15128,1.1512,1.1512,168799997.0
2006-02-23 19:54:00,1.15119,1.15119,1.15093,1.151,93299999.0
2006-02-23 19:55:00,1.15113,1.15118,1.151,1.151,93600000.0
2006-02-23 19:56:00,1.15118,1.15118,1.15105,1.15105,227000007.0
2006-02-23 19:57:00,1.15108,1.15122,1.15108,1.1512,122500001.0
2006-02-23 19:58:00,1.15123,1.15128,1.15122,1.15122,94199999.0
2006-02-23 19:59:00,1.15118,1.15118,1.15111,1.15113,145499999.0
2006-02-23 20:00:00,1.15121,1.15136,1.15121,1.15136,85499999.0
2006-02-23 20:01:00,1.15132,1.15138,1.15132,1.15132,93999999.0
2006-02-23 20:02:00,1.15132,1.15138,1.15127,1.15132,47400000.0
2006-02-23 20:03:00,1.15132,1.15138,1.15122,1.15127,470599998.0
2006-02-23 20:04:00,1.15135,1.15142,1.15131,1.15131,154000002.0
2006-02-23 20:05:00,1.15128,1.15137,1.15122,1.15125,160900000.0
2006-02-23 20:06:00,1.15135,1.15154,1.15135,1.15143,74199999.0
2006-02-23 20:07:00,1.1514,1.15159,1.1514,1.1515,252599997.0
2006-02-23 20:08:00,1.1515,1.15155,1.15146,1.15148,423199996.0
2006-02-23 20:09:00,1.1514,1.15148,1.1514,1.15143,249200002.0
2006-02-23 20:10:00,1.15142,1.1515,1.15138,1.15149,129400000.0
2006-02-23 20:11:00,1.15148,1.15148,1.15143,1.15148,156000003.0
2006-02-23 20:12:00,1.15151,1.1516,1.1515,1.15152,528600001.0
2006-02-23 20:13:00,1.15156,1.15186,1.15156,1.15186,169700001.0
2006-02-23 20:14:00,1.15185,1.15195,1.15185,1.1519,140100002.0
2006-02-23 20:15:00,1.15189,1.15189,1.15163,1.15171,523400000.0
2006-02-23 20:16:00,1.15172,1.15183,1.15172,1.15176,675700004.0
2006-02-23 20:17:00,1.15175,1.15181,1.15157,1.15159,286099999.0
2006-02-23 20:18:00,1.15155,1.15155,1.15145,1.1515,148699998.0
2006-02-23 20:19:00,1.15148,1.15153,1.15145,1.15153,101400000.0
2006-02-23 20:20:00,1.15152,1.15158,1.1515,1.1515,324800003.0
2006-02-23 20:21:00,1.15158,1.15193,1.15158,1.15193,338200002.0
2006-02-23 20:22:00,1.15209,1.15222,1.15207,1.15207,449300002.0
2006-02-23 20:23:00,1.1521,1.1521,1.15195,1.15199,588000006.0
2006-02-23 20:24:00,1.15203,1.15227,1.15203,1.15215,304299999.0
2006-02-23 20:25:00,1.15223,1.15229,1.15218,1.15218,234400000.0
2006-02-23 20:26:00,1.15213,1.15213,1.15204,1.15204,155600002.0
2006-02-23 20:27:00,1.15202,1.15212,1.15201,1.15203,214000003.0
2006-02-23 20:28:00,1.15206,1.15218,1.15205,1.1521,755599998.0
2006-02-23 20:29:00,1.15203,1.15208,1.15193,1.15197,381499999.0
2006-02-23 20:30:00,1.15196,1.15217,1.15196,1.15217,214699999.0
2006-02-23 20:31:00,1.15222,1.15222,1.15207,1.15212,452800001.0
2006-02-23 20:32:00,1.15218,1.15237,1.15218,1.15225,379000002.0
2006-02-23 20:33:00,1.15215,1.1522,1.1521,1.1521,299099998.0
2006-02-23 20:34:00,1.15205,1.15213,1.15204,1.15206,61000000.0
2006-02-23 20:35:00,1.15205,1.15205,1.15197,1.152,113900002.0
2006-02-23 20:36:00,1.15198,1.15198,1.15184,1.15192,308900002.0
2006-02-23 20:37:00,1.1519,1.1519,1.15183,1.15185,263800003.0
2006-02-23 20:38:00,1.15184,1.15195,1.15181,1.15183,243100003.0
2006-02-23 20:39:00,1.15182,1.15193,1.15178,1.15188,468699997.0
2006-02-23 20:40:00,1.15185,1.15187,1.15172,1.15175,385599996.0
2006-02-23 20:41:00,1.15172,1.1518,1.15172,1.1518,518299994.0
2006-02-23 20:42:00,1.1518,1.1518,1.15175,1.15177,485500001.0
2006-02-23 20:43:00,1.15177,1.15182,1.15172,1.15177,167700002.0
2006-02-23 20:44:00,1.15182,1.15202,1.1518,1.15202,97799997.0
2006-02-23 20:45:00,1.15202,1.15202,1.15192,1.15192,129899999.0
2006-02-23 20:46:00,1.15197,1.15214,1.15197,1.15207,191900002.0
2006-02-23 20:47:00,1.15206,1.15219,1.15205,1.15205,164399997.0
2006-02-23 20:48:00,1.15205,1.15205,1.152,1.15205,66400000.0
2006-02-23 20:49:00,1.15211,1.15229,1.15211,1.15223,370600001.0
2006-02-23 20:50:00,1.1522,1.1522,1.1522,1.1522,106500000.0
2006-02-23 20:51:00,1.15227,1.15258,1.15227,1.15258,124100002.0
2006-02-23 20:52:00,1.1526,1.1526,1.15251,1.15253,109400001.0
2006-02-23 20:53:00,1.15248,1.15248,1.15239,1.15243,126600001.0
2006-02-23 20:54:00,1.15248,1.15248,1.15233,1.15236,390600000.0
2006-02-23 20:55:00,1.15245,1.15249,1.15242,1.15249,296700000.0
2006-02-23 20:56:00,1.1525,1.1525,1.1524,1.15245,741200010.0
2006-02-23 20:57:00,1.15239,1.1525,1.15238,1.15243,337700002.0
2006-02-23 20:58:00,1.15243,1.15247,1.1524,1.15243,295200000.0
2006-02-23 20:59:00,1.15237,1.15252,1.15237,1.15243,263600001.0
2006-02-23 21:00:00,1.15246,1.15257,1.15241,1.15243,899400003.0
2006-02-23 21:01:00,1.1524,1.15245,1.15235,1.1524,605500006.0
2006-02-23 21:02:00,1.15236,1.15248,1.15236,1.15244,151000003.0
2006-02-23 21:03:00,1.15255,1.15255,1.1524,1.15245,692600007.0
2006-02-23 21:04:00,1.15248,1.15255,1.15243,1.15255,827700002.0
2006-02-23 21:05:00,1.15258,1.15266,1.15248,1.1526,1017399998.0
2006-02-23 21:06:00,1.1527,1.1527,1.15261,1.15261,116900001.0
2006-02-23 21:07:00,1.1526,1.15265,1.1525,1.15253,616599997.0
2006-02-23 21:08:00,1.15253,1.15265,1.1525,1.15265,198600001.0
2006-02-23 21:09:00,1.15258,1.15267,1.15257,1.15265,108099999.0
2006-02-23 21:10:00,1.15268,1.15272,1.15262,1.15269,383800004.0
2006-02-23 21:11:00,1.1527,1.15273,1.15265,1.15265,417200003.0
2006-02-23 21:12:00,1.1527,1.15273,1.15265,1.15267,366700001.0
2006-02-23 21:13:00,1.15267,1.1527,1.15262,1.15262,552500003.0
2006-02-23 21:14:00,1.15268,1.15268,1.15257,1.15258,212290000.0
2006-02-23 21:15:00,1.15253,1.15256,1.1525,1.1525,156400004.0
2006-02-23 21:16:00,1.15244,1.15253,1.15244,1.15247,140999999.0
2006-02-23 21:17:00,1.15255,1.15255,1.1525,1.15255,43000000.0
2006-02-23 21:18:00,1.1526,1.15265,1.15255,1.1526,155099998.0
2006-02-23 21:19:00,1.15255,1.1526,1.15255,1.15255,112000003.0
2006-02-23 21:20:00,1.15255,1.15255,1.15255,1.15255,36300000.0
2006-02-23 21:21:00,1.15253,1.15263,1.15253,1.15262,122000000.0
2006-02-23 21:22:00,1.15255,1.15255,1.15255,1.15255,130200003.0
2006-02-23 21:23:00,1.15255,1.15265,1.15255,1.15265,14100000.0
2006-02-23 21:24:00,1.15255,1.15255,1.1525,1.1525,21700000.0
2006-02-23 21:25:00,1.15257,1.15257,1.15252,1.15252,64000001.0
2006-02-23 21:26:00,1.15252,1.1526,1.15252,1.15259,149300002.0
2006-02-23 21:27:00,1.15258,1.15258,1.15251,1.15251,124800001.0
2006-02-23 21:28:00,1.15247,1.15252,1.15239,1.15242,361900003.0
2006-02-23 21:29:00,1.15245,1.15261,1.15242,1.15242,151799995.0
2006-02-23 21:30:00,1.15245,1.15245,1.1524,1.15245,39899999.0
2006-02-23 21:31:00,1.15245,1.15245,1.15245,1.15245,80199997.0
2006-02-23 21:32:00,1.15245,1.15246,1.15234,1.15244,204399998.0
2006-02-23 21:33:00,1.1525,1.1525,1.1524,1.15245,121100002.0
2006-02-23 21:34:00,1.15247,1.15257,1.15247,1.15257,96800000.0
2006-02-23 21:35:00,1.15261,1.15265,1.15261,1.15262,60800001.0
2006-02-23 21:36:00,1.15257,1.1526,1.15255,1.15255,75000002.0
2006-02-23 21:37:00,1.15264,1.15264,1.15247,1.15247,27900000.0
2006-02-23 21:38:00,1.15246,1.15252,1.15246,1.15246,124099998.0
2006-02-23 21:39:00,1.15244,1.15244,1.15238,1.1524,459799999.0
2006-02-23 21:40:00,1.15242,1.15251,1.1524,1.1524,366399999.0
2006-02-23 21:41:00,1.15249,1.15257,1.15249,1.15254,46600000.0
2006-02-23 21:42:00,1.15248,1.15266,1.15248,1.15266,209400001.0
2006-02-23 21:43:00,1.1527,1.1527,1.15262,1.15262,87199999.0
2006-02-23 21:44:00,1.15266,1.15277,1.15266,1.15277,75799999.0
2006-02-23 21:45:00,1.15286,1.15308,1.15286,1.15287,167700001.0
2006-02-23 21:46:00,1.15283,1.15285,1.15276,1.15277,116900000.0
2006-02-23 21:47:00,1.15278,1.15296,1.15278,1.15296,222600004.0
2006-02-23 21:48:00,1.15298,1.15298,1.15283,1.15286,111000000.0
2006-02-23 21:49:00,1.1528,1.1529,1.15278,1.15281,17600000.0
2006-02-23 21:50:00,1.15275,1.15283,1.15273,1.15283,114000002.0
2006-02-23 21:51:00,1.15286,1.15286,1.15266,1.15266,125300001.0
2006-02-23 21:52:00,1.15264,1.15273,1.15264,1.1527,152499997.0
2006-02-23 21:53:00,1.1527,1.15278,1.1527,1.15273,136000001.0
2006-02-23 21:54:00,1.1527,1.15275,1.15265,1.15265,304699999.0
2006-02-23 21:55:00,1.15272,1.15274,1.15265,1.15265,126500000.0
2006-02-23 21:56:00,1.15261,1.15261,1.15247,1.15258,101200001.0
2006-02-23 21:57:00,1.15254,1.15261,1.15251,1.15261,22700000.0
2006-02-23 21:58:00,1.15244,1.15262,1.15244,1.1526,157200005.0
2006-02-23 21:59:00,1.1525,1.15267,1.1525,1.15267,209699997.0
2006-02-23 22:00:00,1.1527,1.15275,1.1526,1.15263,292900000.0
2006-02-23 22:01:00,1.15267,1.1527,1.15267,1.15267,99700001.0
2006-02-23 22:02:00,1.15268,1.15278,1.15266,1.15273,446600001.0
2006-02-23 22:03:00,1.15275,1.15279,1.1527,1.15273,166400006.0
2006-02-23 22:04:00,1.15275,1.15275,1.15265,1.1527,162800001.0
2006-02-23 22:05:00,1.15272,1.15281,1.15272,1.1528,43100000.0
2006-02-23 22:06:00,1.15283,1.15295,1.15281,1.15281,224700001.0
2006-02-23 22:07:00,1.15283,1.15283,1.1527,1.15277,92800000.0
2006-02-23 22:08:00,1.15273,1.15283,1.15273,1.15283,126499999.0
2006-02-23 22:09:00,1.15276,1.15295,1.15276,1.15279,153499998.0
2006-02-23 22:10:00,1.15277,1.15283,1.15277,1.1528,70200000.0
2006-02-23 22:11:00,1.1528,1.1528,1.1528,1.1528,70900002.0
2006-02-23 22:12:00,1.1528,1.15292,1.1528,1.15282,192999999.0
2006-02-23 22:13:00,1.1528,1.15285,1.1528,1.1528,32899999.0
2006-02-23 22:14:00,1.15289,1.15299,1.15286,1.15286,83500000.0
2006-02-23 22:15:00,1.15285,1.15299,1.15278,1.15287,123300004.0
2006-02-23 22:16:00,1.15285,1.15288,1.1528,1.15288,134400001.0
2006-02-23 22:17:00,1.15283,1.15302,1.15281,1.15302,58700000.0
2006-02-23 22:18:00,1.15305,1.15305,1.15292,1.15292,72699999.0
2006-02-23 22:19:00,1.15285,1.15295,1.15285,1.1529,44899999.0
2006-02-23 22:20:00,1.15293,1.153,1.1529,1.1529,89000000.0
2006-02-23 22:21:00,1.15282,1.15282,1.15269,1.15273,286900004.0
2006-02-23 22:22:00,1.15273,1.15285,1.15268,1.15268,126599997.0
2006-02-23 22:23:00,1.15272,1.15279,1.15272,1.15279,100800004.0
2006-02-23 22:24:00,1.1528,1.15285,1.1528,1.15285,139499999.0
2006-02-23 22:25:00,1.15283,1.15283,1.15265,1.15265,93500001.0
2006-02-23 22:26:00,1.1527,1.15275,1.1527,1.15275,25300000.0
2006-02-23 22:27:00,1.1527,1.15275,1.1527,1.1527,296599997.0
2006-02-23 22:28:00,1.15265,1.15265,1.15265,1.15265,14300000.0
2006-02-23 22:29:00,1.15272,1.15282,1.15266,1.15266,178700000.0
2006-02-23 22:30:00,1.15265,1.15265,1.1526,1.15265,94700001.0
2006-02-23 22:31:00,1.1527,1.1527,1.15265,1.15265,38800000.0
2006-02-23 22:32:00,1.15265,1.1527,1.1526,1.15263,92799999.0
2006-02-23 22:33:00,1.15265,1.1527,1.15265,1.1527,162599998.0
2006-02-23 22:34:00,1.15267,1.15284,1.15267,1.15271,400500004.0
2006-02-23 22:35:00,1.15278,1.15284,1.15278,1.15278,153600000.0
2006-02-23 22:36:00,1.15278,1.15278,1.15267,1.15273,112199999.0
2006-02-23 22:37:00,1.15273,1.15274,1.15268,1.15268,97000000.0
2006-02-23 22:38:00,1.15277,1.15288,1.15272,1.15273,116299998.0
2006-02-23 22:39:00,1.15275,1.15275,1.15265,1.15265,159600002.0
2006-02-23 22:40:00,1.15275,1.15275,1.15265,1.15265,36500000.0
2006-02-23 22:41:00,1.15265,1.15265,1.1526,1.1526,23100000.0
2006-02-23 22:42:00,1.15265,1.15265,1.15265,1.15265,64099999.0
2006-02-23 22:43:00,1.15267,1.15282,1.15264,1.15271,256000001.0
2006-02-23 22:44:00,1.1527,1.15275,1.15265,1.15265,145499999.0
2006-02-23 22:45:00,1.15265,1.1527,1.15265,1.1527,23800000.0
2006-02-23 22:46:00,1.15273,1.15273,1.1526,1.1527,93500000.0
2006-02-23 22:47:00,1.15265,1.15265,1.1526,1.1526,8400000.0
2006-02-23 22:48:00,1.1527,1.1527,1.15265,1.15265,190800004.0
2006-02-23 22:49:00,1.1527,1.1527,1.15265,1.15265,14300000.0
2006-02-23 22:50:00,1.1527,1.15275,1.15265,1.15265,10400000.0
2006-02-23 22:51:00,1.15275,1.15275,1.15265,1.15273,17600000.0
2006-02-23 22:52:00,1.15265,1.1527,1.1526,1.1526,142200000.0
2006-02-23 22:53:00,1.15265,1.15275,1.1526,1.15265,112599999.0
2006-02-23 22:54:00,1.15265,1.1527,1.15265,1.15265,140899998.0
2006-02-23 22:55:00,1.1527,1.15275,1.1526,1.15265,278099997.0
2006-02-23 22:56:00,1.15268,1.15271,1.15261,1.15271,75700000.0
2006-02-23 22:57:00,1.15252,1.15259,1.15252,1.15257,162500000.0
2006-02-23 22:58:00,1.15264,1.15264,1.15236,1.1525,97199999.0
2006-02-23 22:59:00,1.1525,1.15255,1.15229,1.15237,35299999.0
2006-02-23 23:00:00,1.1523,1.15235,1.1523,1.15235,11200000.0
2006-02-23 23:01:00,1.15264,1.15275,1.15264,1.15272,79200001.0
2006-02-23 23:02:00,1.15265,1.15265,1.15252,1.15252,22200000.0
2006-02-23 23:03:00,1.15259,1.15259,1.15256,1.15256,25700000.0
2006-02-23 23:04:00,1.15262,1.15268,1.15262,1.15268,41399999.0
2006-02-23 23:05:00,1.15271,1.15279,1.15264,1.15274,121899999.0
2006-02-23 23:06:00,1.15279,1.15283,1.15266,1.15272,131200000.0
2006-02-23 23:07:00,1.1527,1.15278,1.15263,1.15278,138899999.0
2006-02-23 23:08:00,1.15278,1.15279,1.1527,1.15273,108200000.0
2006-02-23 23:09:00,1.15268,1.15276,1.15263,1.15276,87400001.0
2006-02-23 23:10:00,1.15273,1.15273,1.15265,1.15265,18900000.0
2006-02-23 23:11:00,1.15261,1.15272,1.15261,1.15271,66400001.0
2006-02-23 23:12:00,1.15266,1.15277,1.15266,1.15268,76100000.0
2006-02-23 23:13:00,1.15262,1.15265,1.15251,1.15263,143099999.0
2006-02-23 23:14:00,1.15253,1.15259,1.15251,1.15259,13600000.0
2006-02-23 23:15:00,1.15266,1.15266,1.1525,1.15251,106699999.0
2006-02-23 23:16:00,1.15254,1.15265,1.15254,1.1526,138200002.0
2006-02-23 23:17:00,1.15267,1.15289,1.15267,1.15267,56200001.0
2006-02-23 23:18:00,1.15272,1.15272,1.15258,1.15258,84400000.0
2006-02-23 23:19:00,1.1526,1.1526,1.1526,1.1526,3900000.0
2006-02-23 23:20:00,1.15255,1.15255,1.15255,1.15255,4000000.0
2006-02-23 23:21:00,1.1526,1.15265,1.1526,1.15265,20600000.0
2006-02-23 23:22:00,1.1526,1.15268,1.1525,1.1526,79200000.0
2006-02-23 23:23:00,1.1526,1.15267,1.15255,1.15255,40900000.0
2006-02-23 23:24:00,1.15257,1.15257,1.15253,1.15253,9700000.0
2006-02-23 23:25:00,1.15258,1.15258,1.15245,1.15245,156000000.0
2006-02-23 23:26:00,1.15247,1.15258,1.15245,1.15258,153400000.0
2006-02-23 23:27:00,1.15258,1.15263,1.15254,1.15255,146299996.0
2006-02-23 23:28:00,1.1525,1.1525,1.15237,1.15237,137400003.0
2006-02-23 23:29:00,1.15252,1.15256,1.15252,1.15256,29500001.0
2006-02-23 23:30:00,1.15258,1.15259,1.15255,1.15259,209600003.0
2006-02-23 23:31:00,1.15257,1.15257,1.15253,1.15253,25500000.0
2006-02-23 23:32:00,1.15253,1.15253,1.15245,1.1525,75199999.0
2006-02-23 23:33:00,1.15247,1.15255,1.15247,1.1525,166899999.0
2006-02-23 23:34:00,1.1525,1.15255,1.15245,1.15255,85399998.0
2006-02-23 23:35:00,1.15238,1.15254,1.15238,1.1525,90199999.0
2006-02-23 23:36:00,1.15245,1.1525,1.15245,1.1525,18400000.0
2006-02-23 23:37:00,1.15245,1.1525,1.15245,1.1525,44900000.0
2006-02-23 23:38:00,1.1525,1.15255,1.15242,1.1525,143200003.0
2006-02-23 23:39:00,1.15247,1.1525,1.15247,1.1525,73000000.0
2006-02-23 23:40:00,1.15247,1.15247,1.15245,1.15245,40499998.0
2006-02-23 23:41:00,1.1525,1.15255,1.15245,1.15245,44200000.0
2006-02-23 23:42:00,1.1525,1.15255,1.15243,1.1525,70600001.0
2006-02-23 23:43:00,1.15252,1.15263,1.15252,1.15259,61500000.0
2006-02-23 23:44:00,1.15258,1.1526,1.15244,1.15256,249899999.0
2006-02-23 23:45:00,1.15268,1.15268,1.15255,1.1526,69200001.0
2006-02-23 23:46:00,1.15262,1.15265,1.15262,1.15263,36699998.0
2006-02-23 23:47:00,1.15266,1.15266,1.15262,1.15262,9600000.0
2006-02-23 23:48:00,1.15263,1.15268,1.15258,1.15258,57000001.0
2006-02-23 23:49:00,1.15256,1.15266,1.15254,1.15257,115500001.0
2006-02-23 23:50:00,1.15257,1.15272,1.15257,1.15272,45500000.0
2006-02-23 23:51:00,1.1527,1.15275,1.15263,1.15263,96799999.0
2006-02-23 23:52:00,1.15258,1.15263,1.15257,1.15257,47000000.0
2006-02-23 23:53:00,1.1526,1.15275,1.1526,1.15275,155000000.0
2006-02-23 23:54:00,1.1528,1.1528,1.1528,1.1528,37300000.0
2006-02-23 23:55:00,1.15273,1.15276,1.15267,1.15271,111800003.0
2006-02-23 23:56:00,1.15252,1.1526,1.15252,1.15255,45500001.0
2006-02-23 23:57:00,1.15253,1.15261,1.1525,1.15261,18400000.0
2006-02-23 23:58:00,1.15255,1.15265,1.15253,1.15263,56800000.0
2006-02-23 23:59:00,1.15255,1.15258,1.15255,1.15258,6400000.0
2006-02-24 00:00:00,1.15265,1.15265,1.1526,1.1526,30300000.0
2006-02-24 00:01:00,1.15255,1.15275,1.15247,1.15269,85999998.0
2006-02-24 00:02:00,1.15265,1.15283,1.15254,1.15275,71200001.0
2006-02-24 00:03:00,1.15286,1.15306,1.1526,1.15281,133199999.0
2006-02-24 00:04:00,1.15285,1.15298,1.15259,1.15272,118099996.0
2006-02-24 00:05:00,1.15278,1.15278,1.15263,1.15274,33200000.0
2006-02-24 00:06:00,1.15273,1.15294,1.15265,1.15283,97299998.0
2006-02-24 00:07:00,1.15296,1.15299,1.15276,1.15296,89200003.0
2006-02-24 00:08:00,1.15277,1.15303,1.1527,1.15303,73600000.0
2006-02-24 00:09:00,1.15304,1.15304,1.15273,1.15285,131899997.0
2006-02-24 00:10:00,1.15285,1.1532,1.15281,1.15313,45700000.0
2006-02-24 00:11:00,1.15298,1.15312,1.15279,1.15293,105299999.0
2006-02-24 00:12:00,1.15282,1.15291,1.15282,1.15288,120500000.0
2006-02-24 00:13:00,1.1529,1.15296,1.15269,1.15281,63900000.0
2006-02-24 00:14:00,1.15266,1.15298,1.15266,1.15282,126300002.0
2006-02-24 00:15:00,1.1529,1.15298,1.15275,1.15298,85700002.0
2006-02-24 00:16:00,1.15294,1.15322,1.15283,1.15283,103699998.0
2006-02-24 00:17:00,1.15292,1.15292,1.15277,1.1528,98999999.0
2006-02-24 00:18:00,1.15288,1.15296,1.15272,1.15284,54300000.0
2006-02-24 00:19:00,1.15278,1.153,1.15276,1.153,104400002.0
2006-02-24 00:20:00,1.15278,1.15326,1.15276,1.15303,74500001.0
2006-02-24 00:21:00,1.15312,1.15315,1.1529,1.15311,80800000.0
2006-02-24 00:22:00,1.15308,1.15312,1.15287,1.15312,55900001.0
2006-02-24 00:23:00,1.15312,1.15312,1.15255,1.15268,178400000.0
2006-02-24 00:24:00,1.15305,1.15315,1.15277,1.15289,108100000.0
2006-02-24 00:25:00,1.15307,1.1532,1.15289,1.15294,78800001.0
2006-02-24 00:26:00,1.15302,1.15312,1.15295,1.15295,115300000.0
2006-02-24 00:27:00,1.15295,1.15303,1.15287,1.15303,62900000.0
2006-02-24 00:28:00,1.15258,1.15258,1.1525,1.15252,48900001.0
2006-02-24 00:29:00,1.15247,1.15255,1.15245,1.15245,129699998.0
2006-02-24 00:30:00,1.15248,1.15261,1.15248,1.15261,76000001.0
2006-02-24 00:31:00,1.1527,1.15275,1.15265,1.15265,76599999.0
2006-02-24 00:32:00,1.15267,1.15268,1.15257,1.15268,84200001.0
2006-02-24 00:33:00,1.15268,1.1527,1.15268,1.1527,26300000.0
2006-02-24 00:34:00,1.15275,1.15278,1.15263,1.15278,74899997.0
2006-02-24 00:35:00,1.15272,1.15272,1.1527,1.1527,23900001.0
2006-02-24 00:36:00,1.15263,1.15275,1.15263,1.15263,135900001.0
2006-02-24 00:37:00,1.15268,1.15275,1.15268,1.15275,26400000.0
2006-02-24 00:38:00,1.15265,1.1527,1.15262,1.15267,62700001.0
2006-02-24 00:39:00,1.15265,1.15265,1.15263,1.15263,62600000.0
2006-02-24 00:40:00,1.15267,1.15272,1.15267,1.1527,73500000.0
2006-02-24 00:41:00,1.1527,1.15275,1.1527,1.15275,7200000.0
2006-02-24 00:42:00,1.15275,1.15275,1.1527,1.1527,38999998.0
2006-02-24 00:43:00,1.15265,1.15273,1.15262,1.15268,157399998.0
2006-02-24 00:44:00,1.15248,1.15265,1.15241,1.15265,25000000.0
2006-02-24 00:45:00,1.1527,1.15275,1.15263,1.1527,105600001.0
2006-02-24 00:46:00,1.15275,1.15275,1.15275,1.15275,3200000.0
2006-02-24 00:47:00,1.1527,1.15275,1.15263,1.1527,149599997.0
2006-02-24 00:48:00,1.1527,1.15275,1.15265,1.15275,54700000.0
2006-02-24 00:49:00,1.15273,1.15275,1.15265,1.15265,80600001.0
2006-02-24 00:50:00,1.15275,1.15275,1.15267,1.1527,169500003.0
2006-02-24 00:51:00,1.1527,1.15275,1.15262,1.15262,59100002.0
2006-02-24 00:52:00,1.1527,1.1527,1.15265,1.15265,77400001.0
2006-02-24 00:53:00,1.15265,1.1527,1.15265,1.1527,20800000.0
2006-02-24 00:54:00,1.15273,1.15273,1.15259,1.15264,115500000.0
2006-02-24 00:55:00,1.1526,1.15265,1.15255,1.15255,32800000.0
2006-02-24 00:56:00,1.15258,1.1526,1.15253,1.15258,83200001.0
2006-02-24 00:57:00,1.1526,1.15265,1.15253,1.15263,141400000.0
2006-02-24 00:58:00,1.15259,1.15266,1.15259,1.15266,16900000.0
2006-02-24 00:59:00,1.1527,1.15275,1.1527,1.1527,72100000.0
2006-02-24 01:00:00,1.1527,1.15278,1.1527,1.15278,128400002.0
2006-02-24 01:01:00,1.15275,1.15275,1.15265,1.1527,52300000.0
2006-02-24 01:02:00,1.1527,1.15275,1.15265,1.1527,80099999.0
2006-02-24 01:03:00,1.15275,1.15275,1.15263,1.15275,15300000.0
2006-02-24 01:04:00,1.15268,1.15268,1.1526,1.15261,126999997.0
2006-02-24 01:05:00,1.15265,1.15265,1.15245,1.1526,106100001.0
2006-02-24 01:06:00,1.15268,1.15268,1.15267,1.15267,42600000.0
2006-02-24 01:07:00,1.1528,1.1528,1.1528,1.1528,20700000.0
2006-02-24 01:08:00,1.1528,1.15285,1.15275,1.15285,93799999.0
2006-02-24 01:09:00,1.15282,1.15282,1.15278,1.15278,36599999.0
2006-02-24 01:10:00,1.15272,1.15272,1.15272,1.15272,15900000.0
2006-02-24 01:11:00,1.15281,1.15287,1.15277,1.15287,158400000.0
2006-02-24 01:12:00,1.15284,1.15286,1.15284,1.15286,39100000.0
2006-02-24 01:13:00,1.15281,1.15284,1.15281,1.15284,36700002.0
2006-02-24 01:14:00,1.15272,1.15272,1.15268,1.15268,23500000.0
2006-02-24 01:15:00,1.15273,1.15273,1.15272,1.15273,17200000.0
2006-02-24 01:16:00,1.15278,1.1528,1.15272,1.15275,96000001.0
2006-02-24 01:17:00,1.15282,1.15288,1.15278,1.15288,135799999.0
2006-02-24 01:18:00,1.15287,1.15302,1.15287,1.15302,90700000.0
2006-02-24 01:19:00,1.15299,1.15305,1.15285,1.15301,155900001.0
2006-02-24 01:20:00,1.15292,1.153,1.15292,1.153,15200000.0
2006-02-24 01:21:00,1.15296,1.15296,1.15291,1.15293,30900000.0
2006-02-24 01:22:00,1.15302,1.15306,1.15302,1.15306,80700001.0
2006-02-24 01:23:00,1.1531,1.15312,1.1531,1.15312,47900001.0
2006-02-24 01:24:00,1.15306,1.15306,1.15296,1.15296,72799999.0
2006-02-24 01:25:00,1.153,1.15303,1.15295,1.15303,79900002.0
2006-02-24 01:26:00,1.153,1.153,1.153,1.153,15100000.0
2006-02-24 01:27:00,1.15297,1.15297,1.15288,1.15292,33000000.0
2006-02-24 01:28:00,1.15305,1.15305,1.15298,1.15298,16800000.0
2006-02-24 01:29:00,1.15305,1.15305,1.15293,1.153,146399998.0
2006-02-24 01:30:00,1.15293,1.15295,1.15293,1.15295,40499998.0
2006-02-24 01:31:00,1.153,1.153,1.15295,1.153,37000000.0
2006-02-24 01:32:00,1.15296,1.15299,1.15296,1.15299,32700000.0
2006-02-24 01:33:00,1.1529,1.1529,1.15288,1.15288,40300001.0
2006-02-24 01:34:00,1.1529,1.1529,1.15285,1.15285,7300000.0
2006-02-24 01:35:00,1.15295,1.15295,1.1529,1.1529,30400000.0
2006-02-24 01:36:00,1.15295,1.15295,1.15285,1.1529,43300002.0
2006-02-24 01:37:00,1.15282,1.1529,1.15282,1.1529,23100000.0
2006-02-24 01:38:00,1.15285,1.15295,1.15285,1.1529,134200001.0
2006-02-24 01:39:00,1.15288,1.15295,1.15288,1.15295,48800001.0
2006-02-24 01:40:00,1.1528,1.15293,1.1528,1.15293,30699999.0
2006-02-24 01:41:00,1.15295,1.15295,1.15292,1.15292,47000000.0
2006-02-24 01:42:00,1.15293,1.15293,1.15282,1.1529,60200001.0
2006-02-24 01:43:00,1.1529,1.15298,1.1529,1.15298,55800001.0
2006-02-24 01:44:00,1.15287,1.1529,1.15285,1.1529,58400002.0
2006-02-24 01:45:00,1.1529,1.1529,1.1529,1.1529,6400000.0
2006-02-24 01:46:00,1.15285,1.15295,1.15285,1.1529,81800002.0
2006-02-24 01:47:00,1.15293,1.15293,1.15293,1.15293,4000000.0
2006-02-24 01:48:00,1.15295,1.15295,1.15288,1.1529,102499999.0
2006-02-24 01:49:00,1.15293,1.15293,1.15281,1.15281,67700003.0
2006-02-24 01:50:00,1.15273,1.15279,1.15273,1.15279,4800000.0
2006-02-24 01:51:00,1.15265,1.15265,1.15252,1.15252,57300002.0
2006-02-24 01:52:00,1.15251,1.15263,1.15249,1.15263,80399998.0
2006-02-24 01:53:00,1.15261,1.15267,1.15261,1.15267,10600000.0
2006-02-24 01:54:00,1.15266,1.15266,1.15246,1.15246,64900001.0
2006-02-24 01:55:00,1.15234,1.1526,1.15234,1.1526,52699998.0
2006-02-24 01:56:00,1.1526,1.1526,1.1526,1.1526,31100000.0
2006-02-24 01:57:00,1.15262,1.15262,1.15243,1.15245,146800004.0
2006-02-24 01:58:00,1.15252,1.15252,1.15238,1.15238,65500001.0
2006-02-24 01:59:00,1.1524,1.15254,1.1524,1.15249,89599999.0
2006-02-24 02:00:00,1.15248,1.15274,1.15248,1.15269,261200002.0
2006-02-24 02:01:00,1.15283,1.15283,1.15283,1.15283,23100000.0
2006-02-24 02:02:00,1.15277,1.15277,1.15273,1.15273,3200000.0
2006-02-24 02:03:00,1.15269,1.1528,1.15263,1.1528,103000002.0
2006-02-24 02:04:00,1.1528,1.1528,1.15277,1.15277,37700000.0
2006-02-24 02:05:00,1.15285,1.15285,1.15272,1.1528,162700002.0
2006-02-24 02:06:00,1.1527,1.15283,1.1527,1.15283,65600001.0
2006-02-24 02:07:00,1.15281,1.15281,1.15255,1.15256,59900000.0
2006-02-24 02:08:00,1.15262,1.15288,1.15262,1.15284,195600002.0
2006-02-24 02:09:00,1.1529,1.1529,1.15285,1.15285,12000000.0
2006-02-24 02:10:00,1.15288,1.15306,1.15288,1.15299,65500000.0
2006-02-24 02:11:00,1.15299,1.15299,1.15289,1.15292,134000003.0
2006-02-24 02:12:00,1.15288,1.15288,1.15288,1.15288,23900000.0
2006-02-24 02:13:00,1.1529,1.1529,1.1529,1.1529,12800000.0
2006-02-24 02:14:00,1.1529,1.1529,1.1529,1.1529,37100000.0
2006-02-24 02:15:00,1.15292,1.15292,1.15276,1.15291,103000000.0
2006-02-24 02:16:00,1.1529,1.1529,1.1529,1.1529,2600000.0
2006-02-24 02:17:00,1.15295,1.15295,1.15292,1.15292,19900001.0
2006-02-24 02:18:00,1.15285,1.15285,1.15285,1.15285,25700001.0
2006-02-24 02:19:00,1.1528,1.15286,1.15273,1.1528,191000003.0
2006-02-24 02:20:00,1.15274,1.15278,1.15268,1.15268,123500001.0
2006-02-24 02:21:00,1.15244,1.15244,1.15241,1.15241,37000000.0
2006-02-24 02:22:00,1.15229,1.15232,1.15218,1.15222,81300003.0
2006-02-24 02:23:00,1.15218,1.15225,1.1521,1.15225,26700000.0
2006-02-24 02:24:00,1.15223,1.15223,1.15222,1.15223,28000000.0
2006-02-24 02:25:00,1.15233,1.15235,1.1523,1.15235,90899998.0
2006-02-24 02:26:00,1.1523,1.1523,1.15225,1.15225,4000000.0
2006-02-24 02:27:00,1.15227,1.15229,1.15222,1.15228,69000001.0
2006-02-24 02:28:00,1.15228,1.15228,1.15215,1.15215,57000002.0
2006-02-24 02:29:00,1.15205,1.1521,1.15198,1.1521,89800000.0
2006-02-24 02:30:00,1.15214,1.15221,1.15212,1.1522,124199998.0
2006-02-24 02:31:00,1.1522,1.15232,1.1522,1.15227,112500000.0
2006-02-24 02:32:00,1.15235,1.15235,1.1523,1.1523,25199999.0
2006-02-24 02:33:00,1.15239,1.15246,1.15236,1.15242,62700000.0
2006-02-24 02:34:00,1.15238,1.1524,1.15235,1.1524,89100000.0
2006-02-24 02:35:00,1.15245,1.15245,1.15235,1.15235,61299999.0
2006-02-24 02:36:00,1.1524,1.1524,1.1524,1.1524,88600001.0
2006-02-24 02:37:00,1.15245,1.15245,1.15235,1.15235,23900001.0
2006-02-24 02:38:00,1.15235,1.1524,1.15235,1.1524,102399999.0
2006-02-24 02:39:00,1.1524,1.15245,1.15233,1.15245,46300000.0
2006-02-24 02:40:00,1.15233,1.15235,1.15233,1.15235,4800000.0
2006-02-24 02:41:00,1.1524,1.1524,1.15235,1.15235,51900000.0
2006-02-24 02:42:00,1.1524,1.15245,1.1524,1.15245,33300000.0
2006-02-24 02:43:00,1.15243,1.15243,1.1523,1.1523,141300002.0
2006-02-24 02:44:00,1.15221,1.15224,1.15221,1.15224,4800000.0
2006-02-24 02:45:00,1.15215,1.15215,1.15215,1.15215,3600000.0
2006-02-24 02:46:00,1.15215,1.15215,1.15215,1.15215,23400000.0
2006-02-24 02:47:00,1.15218,1.15218,1.15215,1.15215,41099999.0
2006-02-24 02:48:00,1.15223,1.15225,1.15215,1.1522,113399999.0
2006-02-24 02:49:00,1.15225,1.15225,1.1522,1.1522,7200000.0
2006-02-24 02:50:00,1.15221,1.15221,1.15207,1.15207,60200000.0
2006-02-24 02:51:00,1.15211,1.15228,1.15211,1.15221,52299999.0
2006-02-24 02:52:00,1.15234,1.15234,1.15231,1.15231,32700000.0
2006-02-24 02:53:00,1.15232,1.15259,1.15232,1.15259,72800000.0
2006-02-24 02:54:00,1.15258,1.15259,1.1525,1.15259,64200000.0
2006-02-24 02:55:00,1.15261,1.15261,1.15251,1.15251,57500000.0
2006-02-24 02:56:00,1.15255,1.15255,1.1525,1.1525,8100000.0
2006-02-24 02:57:00,1.15247,1.15255,1.15246,1.15247,96900000.0
2006-02-24 02:58:00,1.1525,1.1525,1.15245,1.15245,23200000.0
2006-02-24 02:59:00,1.15255,1.15255,1.15243,1.15255,98399999.0
2006-02-24 03:00:00,1.1525,1.15255,1.1524,1.15255,18300000.0
2006-02-24 03:01:00,1.15253,1.15257,1.15253,1.15257,7300000.0
2006-02-24 03:02:00,1.15262,1.15263,1.15246,1.15257,241500005.0
2006-02-24 03:03:00,1.15251,1.15251,1.15235,1.15241,116699999.0
2006-02-24 03:04:00,1.15245,1.15245,1.15233,1.15233,54399999.0
2006-02-24 03:05:00,1.15235,1.15245,1.15235,1.15235,65000002.0
2006-02-24 03:06:00,1.15235,1.1524,1.15235,1.1524,66399998.0
2006-02-24 03:07:00,1.15238,1.15238,1.15238,1.15238,4800000.0
2006-02-24 03:08:00,1.1524,1.1524,1.15235,1.15235,55000000.0
2006-02-24 03:09:00,1.1524,1.15245,1.15235,1.1524,51899999.0
2006-02-24 03:10:00,1.15238,1.15238,1.15238,1.15238,10300000.0
2006-02-24 03:11:00,1.15245,1.15245,1.15235,1.15235,15900000.0
2006-02-24 03:12:00,1.1524,1.15245,1.1524,1.15243,58000001.0
2006-02-24 03:13:00,1.15233,1.15247,1.15233,1.15247,57699999.0
2006-02-24 03:14:00,1.15237,1.15237,1.15207,1.15207,110500000.0
2006-02-24 03:15:00,1.15205,1.1521,1.15203,1.15203,81000000.0
2006-02-24 03:16:00,1.1521,1.15218,1.1521,1.15218,54600001.0
2006-02-24 03:17:00,1.15212,1.15215,1.15205,1.15205,132600003.0
2006-02-24 03:18:00,1.15202,1.15215,1.15202,1.15213,97300000.0
2006-02-24 03:19:00,1.15205,1.1521,1.15205,1.1521,46700001.0
2006-02-24 03:20:00,1.15215,1.15215,1.1521,1.1521,15100000.0
2006-02-24 03:21:00,1.15212,1.15215,1.15205,1.15215,69000001.0
2006-02-24 03:22:00,1.15211,1.15217,1.15206,1.15217,31900001.0
2006-02-24 03:23:00,1.15213,1.15227,1.15213,1.1522,126099999.0
2006-02-24 03:24:00,1.15213,1.15216,1.1521,1.1521,78000000.0
2006-02-24 03:25:00,1.15217,1.15217,1.15207,1.15207,77690003.0
2006-02-24 03:26:00,1.15205,1.1521,1.152,1.15202,115899998.0
2006-02-24 03:27:00,1.15198,1.152,1.15198,1.152,41800000.0
2006-02-24 03:28:00,1.152,1.152,1.152,1.152,8000000.0
2006-02-24 03:29:00,1.15203,1.1521,1.15196,1.15203,145000000.0
2006-02-24 03:30:00,1.1521,1.15217,1.15205,1.15205,143799999.0
2006-02-24 03:31:00,1.15205,1.1521,1.152,1.1521,43200000.0
2006-02-24 03:32:00,1.1521,1.1521,1.1521,1.1521,35999998.0
2006-02-24 03:33:00,1.152,1.15212,1.152,1.15212,29400000.0
2006-02-24 03:34:00,1.15212,1.15221,1.15212,1.15221,55400002.0
2006-02-24 03:35:00,1.15217,1.15228,1.15217,1.15221,83799999.0
2006-02-24 03:36:00,1.15213,1.15225,1.15213,1.15225,55800000.0
2006-02-24 03:37:00,1.15222,1.15232,1.15222,1.1523,59299999.0
2006-02-24 03:38:00,1.15225,1.15235,1.15225,1.15235,9500000.0
2006-02-24 03:39:00,1.15232,1.15239,1.1523,1.1523,71600000.0
2006-02-24 03:40:00,1.15224,1.15239,1.15224,1.15238,87799998.0
2006-02-24 03:41:00,1.15236,1.15236,1.15218,1.15219,57300000.0
2006-02-24 03:42:00,1.15209,1.15216,1.15209,1.15216,36700000.0
2006-02-24 03:43:00,1.15225,1.15225,1.15213,1.15213,69299998.0
2006-02-24 03:44:00,1.15217,1.15217,1.15206,1.15206,36500002.0
2006-02-24 03:45:00,1.15207,1.15215,1.15205,1.15205,113200001.0
2006-02-24 03:46:00,1.1521,1.15213,1.1521,1.15213,26400000.0
2006-02-24 03:47:00,1.15211,1.15211,1.152,1.15202,195100000.0
2006-02-24 03:48:00,1.15196,1.15211,1.15196,1.15203,141500003.0
2006-02-24 03:49:00,1.1521,1.15213,1.15205,1.15205,81499998.0
2006-02-24 03:50:00,1.15205,1.15215,1.15205,1.15215,47400000.0
2006-02-24 03:51:00,1.15201,1.15204,1.15201,1.15204,7200000.0
2006-02-24 03:52:00,1.15195,1.15195,1.15195,1.15195,13500000.0
2006-02-24 03:53:00,1.15205,1.15205,1.15195,1.15205,97000002.0
2006-02-24 03:54:00,1.152,1.152,1.15195,1.152,95099998.0
2006-02-24 03:55:00,1.152,1.152,1.152,1.152,36500000.0
2006-02-24 03:56:00,1.15192,1.15205,1.15192,1.15195,72000002.0
2006-02-24 03:57:00,1.152,1.152,1.152,1.152,12800000.0
2006-02-24 03:58:00,1.1519,1.15205,1.1519,1.15205,72400002.0
2006-02-24 03:59:00,1.15205,1.15205,1.15205,1.15205,1300000.0
2006-02-24 04:00:00,1.15198,1.15207,1.15198,1.15207,34500000.0
2006-02-24 04:01:00,1.15196,1.15198,1.15189,1.1519,70400002.0
2006-02-24 04:02:00,1.15205,1.15205,1.15205,1.15205,26299999.0
2006-02-24 04:03:00,1.15195,1.15195,1.15195,1.15195,6100000.0
2006-02-24 04:04:00,1.15205,1.15205,1.15195,1.15195,20900000.0
2006-02-24 04:05:00,1.152,1.152,1.152,1.152,28400000.0
2006-02-24 04:06:00,1.15202,1.15202,1.15192,1.152,45999999.0
2006-02-24 04:07:00,1.152,1.15205,1.15195,1.15205,39300000.0
2006-02-24 04:08:00,1.15195,1.152,1.15195,1.152,8800000.0
2006-02-24 04:09:00,1.15202,1.15205,1.152,1.15203,45700000.0
2006-02-24 04:10:00,1.152,1.152,1.1519,1.152,145000001.0
2006-02-24 04:11:00,1.15195,1.152,1.15195,1.152,34200000.0
2006-02-24 04:12:00,1.15202,1.15205,1.15195,1.152,137700000.0
2006-02-24 04:13:00,1.15205,1.15205,1.152,1.152,12000000.0
2006-02-24 04:14:00,1.152,1.15205,1.15195,1.15195,122100000.0
2006-02-24 04:15:00,1.15195,1.15195,1.15195,1.15195,1000000.0
2006-02-24 04:16:00,1.15195,1.152,1.15195,1.152,2400000.0
2006-02-24 04:17:00,1.1519,1.15198,1.1519,1.15198,59200000.0
2006-02-24 04:18:00,1.152,1.15202,1.152,1.15202,23200000.0
2006-02-24 04:19:00,1.15195,1.15205,1.1518,1.1518,27600000.0
2006-02-24 04:20:00,1.15205,1.15205,1.152,1.152,16300000.0
2006-02-24 04:21:00,1.15195,1.152,1.1519,1.15198,116000002.0
2006-02-24 04:22:00,1.15195,1.15205,1.15192,1.15202,147600003.0
2006-02-24 04:23:00,1.15202,1.15205,1.15201,1.15205,114400000.0
2006-02-24 04:24:00,1.15205,1.15215,1.15205,1.15205,19800000.0
2006-02-24 04:25:00,1.1521,1.1521,1.1521,1.1521,24700001.0
2006-02-24 04:26:00,1.15203,1.15208,1.15201,1.15204,84299999.0
2006-02-24 04:27:00,1.15206,1.15212,1.15206,1.15212,42300000.0
2006-02-24 04:28:00,1.1519,1.1519,1.1519,1.1519,9800000.0
2006-02-24 04:29:00,1.152,1.15202,1.1519,1.15195,87700002.0
2006-02-24 04:30:00,1.15205,1.15205,1.15195,1.15195,57600000.0
2006-02-24 04:31:00,1.15205,1.15205,1.15195,1.152,44800000.0
2006-02-24 04:32:00,1.15192,1.15203,1.15192,1.152,52000002.0
2006-02-24 04:33:00,1.15195,1.152,1.1519,1.15195,28800000.0
2006-02-24 04:34:00,1.152,1.15205,1.15195,1.152,118000002.0
2006-02-24 04:35:00,1.15203,1.15206,1.15198,1.152,105699999.0
2006-02-24 04:36:00,1.15187,1.15195,1.15187,1.15195,113500000.0
2006-02-24 04:37:00,1.15192,1.15199,1.15192,1.15199,23300000.0
2006-02-24 04:38:00,1.152,1.15205,1.15197,1.152,83399999.0
2006-02-24 04:39:00,1.15198,1.152,1.15198,1.152,24700000.0
2006-02-24 04:40:00,1.15198,1.152,1.15195,1.15195,32700000.0
2006-02-24 04:41:00,1.152,1.152,1.15195,1.15195,48200002.0
2006-02-24 04:42:00,1.152,1.152,1.152,1.152,34400000.0
2006-02-24 04:43:00,1.15198,1.15205,1.1519,1.152,167199999.0
2006-02-24 04:44:00,1.15198,1.15199,1.1519,1.15198,116699999.0
2006-02-24 04:45:00,1.15191,1.15191,1.15191,1.15191,13600000.0
2006-02-24 04:46:00,1.1519,1.15192,1.15185,1.1519,44800000.0
2006-02-24 04:47:00,1.15185,1.15195,1.15185,1.15187,67300000.0
2006-02-24 04:48:00,1.1519,1.1519,1.15185,1.15185,39599998.0
2006-02-24 04:49:00,1.1519,1.1519,1.15182,1.15185,119700000.0
2006-02-24 04:50:00,1.15185,1.15195,1.15185,1.15185,74099999.0
2006-02-24 04:51:00,1.15195,1.15195,1.15185,1.1519,91300002.0
2006-02-24 04:52:00,1.15188,1.15188,1.15176,1.15179,46300000.0
2006-02-24 04:53:00,1.15177,1.15185,1.15175,1.1518,42100000.0
2006-02-24 04:54:00,1.1518,1.15182,1.15175,1.1518,102200004.0
2006-02-24 04:55:00,1.15175,1.15185,1.15175,1.15182,21200000.0
2006-02-24 04:56:00,1.15175,1.15185,1.15172,1.1518,62900000.0
2006-02-24 04:57:00,1.15185,1.15185,1.15175,1.1518,7800000.0
2006-02-24 04:58:00,1.1518,1.1518,1.1518,1.1518,9600000.0
2006-02-24 04:59:00,1.15177,1.1518,1.15172,1.15177,97100001.0
2006-02-24 05:00:00,1.1518,1.1518,1.1517,1.1517,12800000.0
2006-02-24 05:01:00,1.15178,1.15178,1.1517,1.15178,76800000.0
2006-02-24 05:02:00,1.15178,1.15184,1.15166,1.15173,144500002.0
2006-02-24 05:03:00,1.15175,1.15182,1.15175,1.15182,12700000.0
2006-02-24 05:04:00,1.15177,1.15192,1.15177,1.15188,37200000.0
2006-02-24 05:05:00,1.1519,1.1519,1.1519,1.1519,14300000.0
2006-02-24 05:06:00,1.15186,1.15186,1.15174,1.15183,73000001.0
2006-02-24 05:07:00,1.15188,1.15188,1.15172,1.1518,98900000.0
2006-02-24 05:08:00,1.1518,1.1518,1.1518,1.1518,21500000.0
2006-02-24 05:09:00,1.1518,1.15185,1.15172,1.15173,71800001.0
2006-02-24 05:10:00,1.15175,1.1518,1.15172,1.15178,190799999.0
2006-02-24 05:11:00,1.15182,1.15182,1.15175,1.15175,33999999.0
2006-02-24 05:12:00,1.15182,1.15185,1.1518,1.1518,40000000.0
2006-02-24 05:13:00,1.15172,1.15182,1.15172,1.15178,56300001.0
2006-02-24 05:14:00,1.15182,1.15182,1.15175,1.1518,36000000.0
2006-02-24 05:15:00,1.15175,1.1518,1.15173,1.15173,46300001.0
2006-02-24 05:16:00,1.15185,1.15187,1.15175,1.15175,60100000.0
2006-02-24 05:17:00,1.1518,1.15182,1.15175,1.15175,103800000.0
2006-02-24 05:18:00,1.15178,1.15185,1.15178,1.1518,84300000.0
2006-02-24 05:19:00,1.1518,1.1518,1.15172,1.15172,28100000.0
2006-02-24 05:20:00,1.15188,1.15188,1.15175,1.1518,20000000.0
2006-02-24 05:21:00,1.1518,1.1518,1.1518,1.1518,41200002.0
2006-02-24 05:22:00,1.1518,1.1518,1.15175,1.1518,9600000.0
2006-02-24 05:23:00,1.15178,1.15185,1.15175,1.15178,147600000.0
2006-02-24 05:24:00,1.15185,1.15185,1.15185,1.15185,6400000.0
2006-02-24 05:25:00,1.1518,1.1518,1.1518,1.1518,35200001.0
2006-02-24 05:26:00,1.1518,1.15185,1.15175,1.15175,45400000.0
2006-02-24 05:27:00,1.15175,1.1518,1.15175,1.1518,54600000.0
2006-02-24 05:28:00,1.15177,1.15177,1.15173,1.15173,19300000.0
2006-02-24 05:29:00,1.1517,1.15179,1.15169,1.15179,109690001.0
2006-02-24 05:30:00,1.15172,1.1518,1.15172,1.15175,72200000.0
2006-02-24 05:31:00,1.1518,1.15185,1.15172,1.1518,44800000.0
2006-02-24 05:32:00,1.15185,1.15185,1.15185,1.15185,33999999.0
2006-02-24 05:33:00,1.1518,1.1518,1.1518,1.1518,24099999.0
2006-02-24 05:34:00,1.1518,1.15203,1.1518,1.15195,70600000.0
2006-02-24 05:35:00,1.15206,1.15217,1.15206,1.15217,120700004.0
2006-02-24 05:36:00,1.1521,1.15215,1.1521,1.15215,19100000.0
2006-02-24 05:37:00,1.15205,1.15218,1.15205,1.15205,129400001.0
2006-02-24 05:38:00,1.152,1.15205,1.1519,1.1519,40799999.0
2006-02-24 05:39:00,1.152,1.15205,1.15195,1.15205,147900001.0
2006-02-24 05:40:00,1.15198,1.15205,1.15195,1.152,75999999.0
2006-02-24 05:41:00,1.15203,1.15205,1.152,1.15205,24500000.0
2006-02-24 05:42:00,1.15205,1.15205,1.152,1.152,52800001.0
2006-02-24 05:43:00,1.15192,1.15208,1.15192,1.15208,10400000.0
2006-02-24 05:44:00,1.15192,1.15197,1.15183,1.15183,24100000.0
2006-02-24 05:45:00,1.1517,1.15185,1.1517,1.15175,70599998.0
2006-02-24 05:46:00,1.1518,1.15185,1.1518,1.15185,71199998.0
2006-02-24 05:47:00,1.1518,1.15182,1.15172,1.1518,86400000.0
2006-02-24 05:48:00,1.15175,1.1518,1.15175,1.1518,2200000.0
2006-02-24 05:49:00,1.1518,1.15183,1.1518,1.15183,30899999.0
2006-02-24 05:50:00,1.15175,1.15183,1.15175,1.1518,106499998.0
2006-02-24 05:51:00,1.1517,1.15185,1.1517,1.15175,34800000.0
2006-02-24 05:52:00,1.15185,1.15185,1.15172,1.15172,249800005.0
2006-02-24 05:53:00,1.15178,1.15185,1.1517,1.15185,147300000.0
2006-02-24 05:54:00,1.15185,1.15185,1.1518,1.1518,17700000.0
2006-02-24 05:55:00,1.1518,1.15182,1.15175,1.15182,98800000.0
2006-02-24 05:56:00,1.15177,1.1518,1.15177,1.1518,13400000.0
2006-02-24 05:57:00,1.15175,1.1518,1.15175,1.1518,174799996.0
2006-02-24 05:58:00,1.1518,1.15185,1.15175,1.15175,97599999.0
2006-02-24 05:59:00,1.15175,1.15175,1.15175,1.15175,52999999.0
2006-02-24 06:00:00,1.15178,1.15178,1.15175,1.15178,27199999.0
2006-02-24 06:01:00,1.1518,1.15185,1.1517,1.1518,92900000.0
2006-02-24 06:02:00,1.15175,1.15194,1.15175,1.15192,71300002.0
2006-02-24 06:03:00,1.15195,1.15201,1.15192,1.15193,95000000.0
2006-02-24 06:04:00,1.15187,1.1519,1.15185,1.15185,115100002.0
2006-02-24 06:05:00,1.15195,1.15195,1.15182,1.15185,69300000.0
2006-02-24 06:06:00,1.1519,1.1519,1.15185,1.15185,58800001.0
2006-02-24 06:07:00,1.15195,1.15195,1.15185,1.15187,50400000.0
2006-02-24 06:08:00,1.15189,1.15192,1.15182,1.15184,109899999.0
2006-02-24 06:09:00,1.1518,1.1518,1.15175,1.15175,46300001.0
2006-02-24 06:10:00,1.15187,1.15187,1.1517,1.15182,75599999.0
2006-02-24 06:11:00,1.15175,1.15185,1.15175,1.15178,97199999.0
2006-02-24 06:12:00,1.15184,1.15194,1.15184,1.15189,68300000.0
2006-02-24 06:13:00,1.15195,1.152,1.15195,1.152,35099998.0
2006-02-24 06:14:00,1.152,1.152,1.15195,1.152,110000001.0
2006-02-24 06:15:00,1.152,1.15205,1.15192,1.15205,53599999.0
2006-02-24 06:16:00,1.152,1.15205,1.15195,1.15203,81500001.0
2006-02-24 06:17:00,1.152,1.15205,1.15195,1.152,125200003.0
2006-02-24 06:18:00,1.15202,1.15207,1.15195,1.152,44800000.0
2006-02-24 06:19:00,1.15205,1.15205,1.15197,1.152,36000000.0
2006-02-24 06:20:00,1.15192,1.15192,1.15186,1.15188,76000000.0
2006-02-24 06:21:00,1.15185,1.1519,1.1518,1.1519,51600000.0
2006-02-24 06:22:00,1.15192,1.15193,1.15187,1.15193,77299998.0
2006-02-24 06:23:00,1.15185,1.1519,1.15185,1.1519,67600002.0
2006-02-24 06:24:00,1.1519,1.15192,1.15185,1.1519,89100001.0
2006-02-24 06:25:00,1.15185,1.15185,1.1517,1.1517,40800000.0
2006-02-24 06:26:00,1.15188,1.15197,1.15185,1.15185,48500000.0
2006-02-24 06:27:00,1.1519,1.1519,1.15185,1.15188,33500000.0
2006-02-24 06:28:00,1.15185,1.15195,1.1518,1.1518,63899999.0
2006-02-24 06:29:00,1.15185,1.15195,1.15185,1.1519,116200001.0
2006-02-24 06:30:00,1.15192,1.15192,1.15192,1.15192,40099998.0
2006-02-24 06:31:00,1.15185,1.15195,1.15185,1.15185,108900001.0
2006-02-24 06:32:00,1.1519,1.1519,1.1519,1.1519,58400001.0
2006-02-24 06:33:00,1.1519,1.1519,1.1518,1.1518,36190000.0
2006-02-24 06:34:00,1.15188,1.1519,1.15187,1.1519,26399999.0
2006-02-24 06:35:00,1.15185,1.15195,1.15185,1.15185,148700001.0
2006-02-24 06:36:00,1.15183,1.15183,1.15183,1.15183,800000.0
2006-02-24 06:37:00,1.1519,1.15192,1.15185,1.1519,79200000.0
2006-02-24 06:38:00,1.15198,1.15198,1.1519,1.1519,46100002.0
2006-02-24 06:39:00,1.15187,1.1519,1.15185,1.1519,69500001.0
2006-02-24 06:40:00,1.15195,1.15195,1.15185,1.15193,120300000.0
2006-02-24 06:41:00,1.1519,1.15192,1.15183,1.1519,132100001.0
2006-02-24 06:42:00,1.15188,1.15193,1.15178,1.15182,80899999.0
2006-02-24 06:43:00,1.15175,1.1518,1.15175,1.1518,44700000.0
2006-02-24 06:44:00,1.15172,1.15183,1.15172,1.15175,33600000.0
2006-02-24 06:45:00,1.15183,1.15193,1.15183,1.15184,83100000.0
2006-02-24 06:46:00,1.15192,1.15192,1.15177,1.15177,23800000.0
2006-02-24 06:47:00,1.15175,1.15185,1.15175,1.1518,100999998.0
2006-02-24 06:48:00,1.15182,1.15191,1.1518,1.15191,124600001.0
2006-02-24 06:49:00,1.15185,1.15185,1.15185,1.15185,28700001.0
2006-02-24 06:50:00,1.1519,1.15192,1.15185,1.1519,74200000.0
2006-02-24 06:51:00,1.15187,1.1519,1.1516,1.1519,78700002.0
2006-02-24 06:52:00,1.1519,1.15195,1.1518,1.15185,111999997.0
2006-02-24 06:53:00,1.15188,1.15188,1.15188,1.15188,3200000.0
2006-02-24 06:54:00,1.1519,1.1519,1.1519,1.1519,27100001.0
2006-02-24 06:55:00,1.15195,1.15195,1.1519,1.1519,26500000.0
2006-02-24 06:56:00,1.1519,1.15195,1.1519,1.1519,89999999.0
2006-02-24 06:57:00,1.1519,1.1519,1.15185,1.15185,28700000.0
2006-02-24 06:58:00,1.1519,1.1519,1.1519,1.1519,4000000.0
2006-02-24 06:59:00,1.1518,1.15195,1.1518,1.1519,74699998.0
2006-02-24 07:00:00,1.15185,1.1519,1.15185,1.15185,85400001.0
2006-02-24 07:01:00,1.15185,1.15195,1.15185,1.15185,128700001.0
2006-02-24 07:02:00,1.1519,1.1519,1.15182,1.15182,46799999.0
2006-02-24 07:03:00,1.15195,1.15195,1.15185,1.1519,121600000.0
2006-02-24 07:04:00,1.15185,1.1519,1.1518,1.1519,87000001.0
2006-02-24 07:05:00,1.15179,1.15183,1.15179,1.15183,37200001.0
2006-02-24 07:06:00,1.15185,1.15185,1.15175,1.1518,32200000.0
2006-02-24 07:07:00,1.1518,1.15182,1.15175,1.15175,84900000.0
2006-02-24 07:08:00,1.15175,1.15175,1.15175,1.15175,2500000.0
2006-02-24 07:09:00,1.15177,1.15193,1.15177,1.15184,104500000.0
2006-02-24 07:10:00,1.1519,1.15192,1.1519,1.15192,58400002.0
2006-02-24 07:11:00,1.1519,1.1519,1.1519,1.1519,31100000.0
2006-02-24 07:12:00,1.15185,1.15195,1.15185,1.15188,133200002.0
2006-02-24 07:13:00,1.1519,1.15195,1.15182,1.1519,95500001.0
2006-02-24 07:14:00,1.15187,1.15195,1.15187,1.15189,37800000.0
2006-02-24 07:15:00,1.15188,1.15196,1.15188,1.15192,90300000.0
2006-02-24 07:16:00,1.15191,1.15201,1.15182,1.15186,96900001.0
2006-02-24 07:17:00,1.15194,1.15212,1.15194,1.15201,138700001.0
2006-02-24 07:18:00,1.15197,1.15204,1.15189,1.15193,99599999.0
2006-02-24 07:19:00,1.15195,1.15217,1.15195,1.15213,74999999.0
2006-02-24 07:20:00,1.15215,1.15216,1.15201,1.15216,100900001.0
2006-02-24 07:21:00,1.15212,1.15212,1.15195,1.15201,150100000.0
2006-02-24 07:22:00,1.15194,1.15197,1.15189,1.15192,92600001.0
2006-02-24 07:23:00,1.15197,1.15203,1.15197,1.15203,5500000.0
2006-02-24 07:24:00,1.15205,1.15205,1.15192,1.15192,25500000.0
2006-02-24 07:25:00,1.15194,1.15213,1.15194,1.15205,107199998.0
2006-02-24 07:26:00,1.15206,1.15206,1.15196,1.15196,62000000.0
2006-02-24 07:27:00,1.152,1.152,1.15197,1.15197,28100001.0
2006-02-24 07:28:00,1.15195,1.15207,1.15195,1.152,157199999.0
2006-02-24 07:29:00,1.15199,1.15216,1.15195,1.15195,93999999.0
2006-02-24 07:30:00,1.15189,1.15191,1.15189,1.15191,25700001.0
2006-02-24 07:31:00,1.152,1.15205,1.15192,1.152,222300003.0
2006-02-24 07:32:00,1.15205,1.15205,1.152,1.152,16000000.0
2006-02-24 07:33:00,1.152,1.15202,1.15195,1.152,39700000.0
2006-02-24 07:34:00,1.15195,1.152,1.15195,1.152,127500001.0
2006-02-24 07:35:00,1.15195,1.15205,1.15195,1.152,94800000.0
2006-02-24 07:36:00,1.152,1.15205,1.15192,1.15197,155900003.0
2006-02-24 07:37:00,1.152,1.152,1.152,1.152,3200000.0
2006-02-24 07:38:00,1.15205,1.15205,1.15195,1.152,24200000.0
2006-02-24 07:39:00,1.15195,1.152,1.15195,1.15197,76500002.0
2006-02-24 07:40:00,1.15195,1.15206,1.15195,1.15206,32000000.0
2006-02-24 07:41:00,1.15209,1.1521,1.15197,1.1521,82199999.0
2006-02-24 07:42:00,1.15207,1.15211,1.152,1.15208,110899999.0
2006-02-24 07:43:00,1.15205,1.15205,1.15195,1.15195,22300000.0
2006-02-24 07:44:00,1.152,1.15205,1.1519,1.15205,95400000.0
2006-02-24 07:45:00,1.15192,1.15207,1.15192,1.15205,88700001.0
2006-02-24 07:46:00,1.152,1.15207,1.152,1.15207,39400001.0
2006-02-24 07:47:00,1.15205,1.1521,1.15205,1.1521,57800002.0
2006-02-24 07:48:00,1.15213,1.15222,1.15213,1.15218,103700001.0
2006-02-24 07:49:00,1.15216,1.15217,1.15201,1.15203,45600000.0
2006-02-24 07:50:00,1.15205,1.15205,1.15205,1.15205,21000000.0
2006-02-24 07:51:00,1.152,1.15202,1.15195,1.15195,96200002.0
2006-02-24 07:52:00,1.15207,1.15208,1.15207,1.15208,35100001.0
2006-02-24 07:53:00,1.15217,1.15217,1.15213,1.15213,27800000.0
2006-02-24 07:54:00,1.1521,1.15215,1.15205,1.15205,107299999.0
2006-02-24 07:55:00,1.1521,1.15215,1.15202,1.15215,143400001.0
2006-02-24 07:56:00,1.15217,1.15217,1.15217,1.15217,6400000.0
2006-02-24 07:57:00,1.1521,1.1521,1.15208,1.15208,44800001.0
2006-02-24 07:58:00,1.15215,1.1523,1.15215,1.15223,99600000.0
2006-02-24 07:59:00,1.15213,1.15218,1.15213,1.15218,43200000.0
2006-02-24 08:00:00,1.15215,1.15225,1.15215,1.15225,128000002.0
2006-02-24 08:01:00,1.15215,1.15225,1.15215,1.15225,55599999.0
2006-02-24 08:02:00,1.15215,1.15227,1.15215,1.15227,80699999.0
2006-02-24 08:03:00,1.15228,1.15243,1.15228,1.15243,28000000.0
2006-02-24 08:04:00,1.15237,1.15242,1.15229,1.15238,21200000.0
2006-02-24 08:05:00,1.1523,1.15233,1.15225,1.1523,107300001.0
2006-02-24 08:06:00,1.15235,1.15235,1.1523,1.15235,8200000.0
2006-02-24 08:07:00,1.15232,1.15236,1.15227,1.15231,51499999.0
2006-02-24 08:08:00,1.15224,1.15228,1.15224,1.15228,45600001.0
2006-02-24 08:09:00,1.15228,1.15228,1.15215,1.15215,65800000.0
2006-02-24 08:10:00,1.1522,1.15232,1.15212,1.15232,102800001.0
2006-02-24 08:11:00,1.15235,1.15238,1.15231,1.15238,95800003.0
2006-02-24 08:12:00,1.15235,1.15235,1.1523,1.1523,1600000.0
2006-02-24 08:13:00,1.15228,1.15228,1.15214,1.15214,77300001.0
2006-02-24 08:14:00,1.15214,1.15222,1.15212,1.15212,44599999.0
2006-02-24 08:15:00,1.15212,1.15217,1.15209,1.15214,60799999.0
2006-02-24 08:16:00,1.15216,1.15216,1.15209,1.15209,23100001.0
2006-02-24 08:17:00,1.15213,1.15217,1.15213,1.15215,52099999.0
2006-02-24 08:18:00,1.15209,1.15211,1.15209,1.15211,57500000.0
2006-02-24 08:19:00,1.15213,1.15222,1.15213,1.15216,171899998.0
2006-02-24 08:20:00,1.15218,1.15218,1.15212,1.15218,57499998.0
2006-02-24 08:21:00,1.15222,1.15222,1.15207,1.1521,98399998.0
2006-02-24 08:22:00,1.1521,1.15212,1.15208,1.1521,6400000.0
2006-02-24 08:23:00,1.1521,1.15215,1.15205,1.1521,162699998.0
2006-02-24 08:24:00,1.15207,1.1521,1.15205,1.1521,49000001.0
2006-02-24 08:25:00,1.1521,1.1521,1.15202,1.1521,82999999.0
2006-02-24 08:26:00,1.15215,1.15215,1.15215,1.15215,42900002.0
2006-02-24 08:27:00,1.152,1.15215,1.152,1.15212,29200000.0
2006-02-24 08:28:00,1.15213,1.15217,1.15213,1.15217,23900000.0
2006-02-24 08:29:00,1.1522,1.1522,1.1521,1.1521,62100000.0
2006-02-24 08:30:00,1.15213,1.15223,1.15213,1.1522,66800000.0
2006-02-24 08:31:00,1.15221,1.15221,1.15208,1.15211,101600002.0
2006-02-24 08:32:00,1.15212,1.15212,1.15187,1.152,177799999.0
2006-02-24 08:33:00,1.15195,1.15205,1.15195,1.15205,49500000.0
2006-02-24 08:34:00,1.152,1.15205,1.15195,1.15205,77899997.0
2006-02-24 08:35:00,1.15209,1.1521,1.1519,1.15196,63000001.0
2006-02-24 08:36:00,1.15193,1.15193,1.15185,1.15185,28500001.0
2006-02-24 08:37:00,1.1519,1.1519,1.1519,1.1519,28300000.0
2006-02-24 08:38:00,1.1519,1.1519,1.15183,1.15187,72200000.0
2006-02-24 08:39:00,1.15185,1.15195,1.15185,1.1519,37500000.0
2006-02-24 08:40:00,1.15187,1.1519,1.15187,1.1519,3200000.0
2006-02-24 08:41:00,1.1519,1.15195,1.1518,1.1518,131600001.0
2006-02-24 08:42:00,1.15185,1.1519,1.15185,1.1519,94600002.0
2006-02-24 08:43:00,1.15195,1.15195,1.15183,1.15185,146000004.0
2006-02-24 08:44:00,1.15195,1.15195,1.15195,1.15195,900000.0
2006-02-24 08:45:00,1.1519,1.15192,1.15188,1.1519,62000002.0
2006-02-24 08:46:00,1.1519,1.15192,1.1519,1.15192,15100000.0
2006-02-24 08:47:00,1.1519,1.1519,1.15183,1.15183,16700000.0
2006-02-24 08:48:00,1.1519,1.1519,1.15185,1.15185,27000000.0
2006-02-24 08:49:00,1.1519,1.15195,1.1519,1.15195,27100000.0
2006-02-24 08:50:00,1.15185,1.15195,1.15185,1.15195,82600000.0
2006-02-24 08:51:00,1.1519,1.1519,1.1519,1.1519,52200001.0
2006-02-24 08:52:00,1.1519,1.15192,1.1519,1.15192,70300001.0
2006-02-24 08:53:00,1.1519,1.15195,1.15185,1.15188,59100001.0
2006-02-24 08:54:00,1.15185,1.15195,1.15185,1.15195,119000002.0
2006-02-24 08:55:00,1.1519,1.15195,1.15183,1.15195,109300000.0
2006-02-24 08:56:00,1.1519,1.15195,1.1519,1.15195,70799999.0
2006-02-24 08:57:00,1.1519,1.15195,1.15183,1.15183,97299999.0
2006-02-24 08:58:00,1.1519,1.15197,1.15182,1.1519,69000000.0
2006-02-24 08:59:00,1.1519,1.15195,1.1519,1.1519,94399999.0
2006-02-24 09:00:00,1.15189,1.15202,1.15189,1.15194,48699998.0
2006-02-24 09:01:00,1.15191,1.15191,1.15189,1.15189,30300000.0
2006-02-24 09:02:00,1.1519,1.15195,1.15182,1.15182,78100000.0
2006-02-24 09:03:00,1.15193,1.15201,1.15191,1.152,75300000.0
2006-02-24 09:04:00,1.152,1.15202,1.152,1.152,52200000.0
2006-02-24 09:05:00,1.15195,1.15195,1.15179,1.15187,104100000.0
2006-02-24 09:06:00,1.15186,1.15199,1.15186,1.15189,11400000.0
2006-02-24 09:07:00,1.15181,1.15198,1.15181,1.15193,65700000.0
2006-02-24 09:08:00,1.152,1.15204,1.15194,1.15198,170900000.0
2006-02-24 09:09:00,1.15185,1.15195,1.15185,1.15195,75799999.0
2006-02-24 09:10:00,1.15192,1.15195,1.15192,1.15195,37800000.0
2006-02-24 09:11:00,1.15192,1.15203,1.15192,1.152,76699999.0
2006-02-24 09:12:00,1.15207,1.15211,1.15207,1.15211,61499998.0
2006-02-24 09:13:00,1.15202,1.15202,1.15193,1.15193,44900001.0
2006-02-24 09:14:00,1.15199,1.15199,1.15196,1.15196,7900000.0
2006-02-24 09:15:00,1.152,1.152,1.15195,1.15195,63300000.0
2006-02-24 09:16:00,1.152,1.152,1.15197,1.15197,31100000.0
2006-02-24 09:17:00,1.15195,1.152,1.15188,1.15188,66200000.0
2006-02-24 09:18:00,1.15183,1.15185,1.15183,1.15185,4100000.0
2006-02-24 09:19:00,1.15185,1.15195,1.15185,1.15185,91299999.0
2006-02-24 09:20:00,1.1519,1.1519,1.1518,1.1519,52900000.0
2006-02-24 09:21:00,1.15185,1.15185,1.15185,1.15185,4800000.0
2006-02-24 09:22:00,1.15194,1.15194,1.15193,1.15193,37899998.0
2006-02-24 09:23:00,1.15195,1.152,1.15195,1.152,18300000.0
2006-02-24 09:24:00,1.15205,1.15205,1.15195,1.15195,133200002.0
2006-02-24 09:25:00,1.152,1.15205,1.15195,1.152,116300000.0
2006-02-24 09:26:00,1.15197,1.15197,1.15193,1.15193,19300000.0
2006-02-24 09:27:00,1.15192,1.15199,1.15187,1.15187,153499999.0
2006-02-24 09:28:00,1.15197,1.15198,1.15193,1.15198,16700000.0
2006-02-24 09:29:00,1.15194,1.152,1.15184,1.152,173700000.0
2006-02-24 09:30:00,1.15204,1.15204,1.15204,1.15204,7600000.0
2006-02-24 09:31:00,1.15217,1.15238,1.15217,1.15238,45500000.0
2006-02-24 09:32:00,1.1523,1.15236,1.15227,1.15236,66000000.0
2006-02-24 09:33:00,1.1524,1.1524,1.1524,1.1524,24700000.0
2006-02-24 09:34:00,1.15235,1.15235,1.15235,1.15235,2400000.0
2006-02-24 09:35:00,1.1524,1.15245,1.1524,1.15245,87999998.0
2006-02-24 09:36:00,1.15243,1.15244,1.15243,1.15244,57800002.0
2006-02-24 09:37:00,1.15246,1.15251,1.15237,1.15237,96099997.0
2006-02-24 09:38:00,1.15242,1.15249,1.15238,1.15249,66500000.0
2006-02-24 09:39:00,1.1525,1.15255,1.15245,1.15253,59699998.0
2006-02-24 09:40:00,1.1525,1.15255,1.1525,1.15255,18100000.0
2006-02-24 09:41:00,1.15242,1.1525,1.15242,1.15245,70299999.0
2006-02-24 09:42:00,1.15253,1.15253,1.15243,1.15247,90499998.0
2006-02-24 09:43:00,1.15228,1.15228,1.15202,1.15202,31300000.0
2006-02-24 09:44:00,1.15185,1.15195,1.15185,1.1519,74200002.0
2006-02-24 09:45:00,1.15185,1.1519,1.15185,1.1519,20000000.0
2006-02-24 09:46:00,1.15191,1.15198,1.1519,1.15198,59700001.0
2006-02-24 09:47:00,1.15192,1.15205,1.15192,1.152,64400000.0
2006-02-24 09:48:00,1.152,1.152,1.15198,1.15198,30300000.0
2006-02-24 09:49:00,1.15202,1.15202,1.152,1.152,39200002.0
2006-02-24 09:50:00,1.15195,1.152,1.15195,1.152,10500000.0
2006-02-24 09:51:00,1.15203,1.15207,1.152,1.15207,29399999.0
2006-02-24 09:52:00,1.15189,1.15193,1.15182,1.15182,59000000.0
2006-02-24 09:53:00,1.15184,1.15188,1.1518,1.15184,64600000.0
2006-02-24 09:54:00,1.15184,1.15192,1.1518,1.1518,49300000.0
2006-02-24 09:55:00,1.15183,1.15187,1.15178,1.15187,149900001.0
2006-02-24 09:56:00,1.15182,1.15188,1.15182,1.15188,29000001.0
2006-02-24 09:57:00,1.15187,1.15187,1.15172,1.15182,66500001.0
2006-02-24 09:58:00,1.1519,1.1519,1.1519,1.1519,12800000.0
2006-02-24 09:59:00,1.15188,1.15189,1.15182,1.15184,81900000.0
2006-02-24 10:00:00,1.15176,1.15188,1.15176,1.15188,63900000.0
2006-02-24 10:01:00,1.15187,1.15188,1.15178,1.15188,73999998.0
2006-02-24 10:02:00,1.15189,1.15191,1.15176,1.15184,243000001.0
2006-02-24 10:03:00,1.15192,1.15192,1.15182,1.15182,44400001.0
2006-02-24 10:04:00,1.15199,1.15203,1.15188,1.15188,62800000.0
2006-02-24 10:05:00,1.15182,1.15192,1.15178,1.15178,103190000.0
2006-02-24 10:06:00,1.15188,1.1519,1.15176,1.15186,36100000.0
2006-02-24 10:07:00,1.15181,1.15187,1.15181,1.15182,56100000.0
2006-02-24 10:08:00,1.15181,1.15207,1.15181,1.15207,14200000.0
2006-02-24 10:09:00,1.15201,1.15225,1.15201,1.15225,49500001.0
2006-02-24 10:10:00,1.15223,1.15226,1.1521,1.1521,104999998.0
2006-02-24 10:11:00,1.15212,1.15212,1.1521,1.1521,75900001.0
2006-02-24 10:12:00,1.15203,1.15215,1.15203,1.15215,85700002.0
2006-02-24 10:13:00,1.15207,1.15213,1.15204,1.15213,54300000.0
2006-02-24 10:14:00,1.15208,1.15208,1.15198,1.15202,141200004.0
2006-02-24 10:15:00,1.15205,1.15205,1.1519,1.15195,181200001.0
2006-02-24 10:16:00,1.15197,1.15205,1.1519,1.1519,145099998.0
2006-02-24 10:17:00,1.15199,1.15216,1.15199,1.15199,73500000.0
2006-02-24 10:18:00,1.152,1.15214,1.152,1.15203,186300000.0
2006-02-24 10:19:00,1.15205,1.1521,1.15197,1.15197,68399999.0
2006-02-24 10:20:00,1.15197,1.15211,1.1519,1.15211,122299999.0
2006-02-24 10:21:00,1.15202,1.1521,1.15185,1.1521,65100001.0
2006-02-24 10:22:00,1.15205,1.15215,1.15205,1.1521,102700002.0
2006-02-24 10:23:00,1.1521,1.1521,1.15205,1.15205,35899999.0
2006-02-24 10:24:00,1.15218,1.15219,1.15211,1.15219,50500000.0
2006-02-24 10:25:00,1.15218,1.15218,1.15207,1.15211,170400003.0
2006-02-24 10:26:00,1.15221,1.15239,1.15221,1.15239,68200000.0
2006-02-24 10:27:00,1.15243,1.15243,1.1524,1.1524,7300000.0
2006-02-24 10:28:00,1.15242,1.15243,1.1523,1.15235,113000001.0
2006-02-24 10:29:00,1.15238,1.15254,1.15237,1.15246,154899999.0
2006-02-24 10:30:00,1.15247,1.15251,1.15246,1.15251,93200002.0
2006-02-24 10:31:00,1.1526,1.1526,1.15253,1.15253,19500000.0
2006-02-24 10:32:00,1.15249,1.1526,1.15244,1.15248,68299999.0
2006-02-24 10:33:00,1.15243,1.15257,1.15243,1.15257,110199996.0
2006-02-24 10:34:00,1.15258,1.15265,1.15255,1.1526,61100000.0
2006-02-24 10:35:00,1.15253,1.15263,1.15251,1.1526,118500001.0
2006-02-24 10:36:00,1.15266,1.15271,1.15253,1.15253,138599999.0
2006-02-24 10:37:00,1.15243,1.15262,1.15239,1.15262,108100003.0
2006-02-24 10:38:00,1.15271,1.15301,1.15271,1.1529,185299997.0
2006-02-24 10:39:00,1.15293,1.153,1.15282,1.15283,227900002.0
2006-02-24 10:40:00,1.15273,1.1528,1.15273,1.1528,45400001.0
2006-02-24 10:41:00,1.15276,1.15285,1.15272,1.15281,92099998.0
2006-02-24 10:42:00,1.1529,1.15295,1.15287,1.15295,81700002.0
2006-02-24 10:43:00,1.15296,1.15306,1.1529,1.15306,77300002.0
2006-02-24 10:44:00,1.15299,1.15303,1.15291,1.15292,149199999.0
2006-02-24 10:45:00,1.1529,1.1529,1.15271,1.15271,79800001.0
2006-02-24 10:46:00,1.15272,1.15291,1.15272,1.15275,100199999.0
2006-02-24 10:47:00,1.15265,1.1527,1.15265,1.1527,3300000.0
2006-02-24 10:48:00,1.1527,1.15277,1.15265,1.1527,132100002.0
2006-02-24 10:49:00,1.15273,1.15283,1.15264,1.15283,90699998.0
2006-02-24 10:50:00,1.15284,1.15291,1.15273,1.15288,108700001.0
2006-02-24 10:51:00,1.15281,1.15285,1.15275,1.15285,104800000.0
2006-02-24 10:52:00,1.15276,1.1528,1.1527,1.15279,39300000.0
2006-02-24 10:53:00,1.15277,1.15277,1.1527,1.15273,71900002.0
2006-02-24 10:54:00,1.15279,1.15283,1.15271,1.15278,77599999.0
2006-02-24 10:55:00,1.15275,1.15281,1.15267,1.15267,92500000.0
2006-02-24 10:56:00,1.15265,1.15275,1.15265,1.1527,66300000.0
2006-02-24 10:57:00,1.15266,1.15289,1.15266,1.15274,103100002.0
2006-02-24 10:58:00,1.15279,1.15283,1.15269,1.15272,140500000.0
2006-02-24 10:59:00,1.15275,1.15275,1.15267,1.1527,52800000.0
2006-02-24 11:00:00,1.15265,1.15278,1.15265,1.15276,79499999.0
2006-02-24 11:01:00,1.1528,1.15282,1.15275,1.1528,76600000.0
2006-02-24 11:02:00,1.15276,1.15276,1.15263,1.15272,98600000.0
2006-02-24 11:03:00,1.1527,1.15284,1.15269,1.15284,159399999.0
2006-02-24 11:04:00,1.15285,1.15285,1.15275,1.1528,140099996.0
2006-02-24 11:05:00,1.15278,1.1528,1.15278,1.1528,120000003.0
2006-02-24 11:06:00,1.15278,1.15278,1.15268,1.15272,57799999.0
2006-02-24 11:07:00,1.1527,1.1527,1.15262,1.15262,18400000.0
2006-02-24 11:08:00,1.15271,1.1528,1.15269,1.15279,36700000.0
2006-02-24 11:09:00,1.15271,1.15279,1.15271,1.15279,20000000.0
2006-02-24 11:10:00,1.15279,1.15279,1.15271,1.15272,57199998.0
2006-02-24 11:11:00,1.1527,1.15276,1.15265,1.15276,158400002.0
2006-02-24 11:12:00,1.15268,1.15269,1.15263,1.15269,256800004.0
2006-02-24 11:13:00,1.15272,1.15278,1.15268,1.15278,97800000.0
2006-02-24 11:14:00,1.15274,1.15291,1.15274,1.15287,140800000.0
2006-02-24 11:15:00,1.15294,1.15312,1.15294,1.15309,87300000.0
2006-02-24 11:16:00,1.1531,1.15311,1.15296,1.153,163900000.0
2006-02-24 11:17:00,1.15295,1.153,1.15295,1.15298,58799998.0
2006-02-24 11:18:00,1.15295,1.153,1.15295,1.15295,8000000.0
2006-02-24 11:19:00,1.15303,1.15315,1.15303,1.15305,66900001.0
2006-02-24 11:20:00,1.153,1.153,1.15292,1.15292,128200001.0
2006-02-24 11:21:00,1.15302,1.1531,1.15297,1.15297,57500000.0
2006-02-24 11:22:00,1.153,1.153,1.153,1.153,49899999.0
2006-02-24 11:23:00,1.15295,1.15305,1.15295,1.15305,47899999.0
2006-02-24 11:24:00,1.15295,1.15302,1.15295,1.153,66900000.0
2006-02-24 11:25:00,1.15305,1.15305,1.15295,1.153,113299999.0
2006-02-24 11:26:00,1.153,1.15305,1.153,1.15305,152900002.0
2006-02-24 11:27:00,1.153,1.15302,1.15293,1.153,105099998.0
2006-02-24 11:28:00,1.153,1.15305,1.15295,1.153,89000003.0
2006-02-24 11:29:00,1.15295,1.15308,1.15295,1.15301,115899999.0
2006-02-24 11:30:00,1.15314,1.15318,1.15304,1.15315,67999999.0
2006-02-24 11:31:00,1.1532,1.15321,1.15309,1.1532,109600001.0
2006-02-24 11:32:00,1.15318,1.15323,1.15313,1.15323,90499999.0
2006-02-24 11:33:00,1.1532,1.15329,1.15319,1.15329,46299999.0
2006-02-24 11:34:00,1.15325,1.15332,1.15321,1.15325,182100002.0
2006-02-24 11:35:00,1.15329,1.15335,1.15324,1.15329,83400001.0
2006-02-24 11:36:00,1.15336,1.15367,1.15336,1.15367,116000001.0
2006-02-24 11:37:00,1.15376,1.15395,1.15376,1.15395,83200001.0
2006-02-24 11:38:00,1.15388,1.15398,1.15385,1.15398,167799998.0
2006-02-24 11:39:00,1.15393,1.15395,1.15387,1.15394,118800002.0
2006-02-24 11:40:00,1.15389,1.15396,1.15385,1.15385,95700000.0
2006-02-24 11:41:00,1.15389,1.15395,1.15385,1.15389,143299998.0
2006-02-24 11:42:00,1.15388,1.15393,1.15377,1.15377,53599999.0
2006-02-24 11:43:00,1.1538,1.15382,1.15373,1.15382,132500002.0
2006-02-24 11:44:00,1.1536,1.1538,1.1536,1.15377,73400000.0
2006-02-24 11:45:00,1.15378,1.15378,1.15355,1.15355,69199999.0
2006-02-24 11:46:00,1.1536,1.1536,1.1535,1.1536,87099999.0
2006-02-24 11:47:00,1.15349,1.15349,1.15346,1.15346,1500000.0
2006-02-24 11:48:00,1.15335,1.1534,1.15335,1.15335,71100000.0
2006-02-24 11:49:00,1.15345,1.15354,1.15343,1.15345,119000000.0
2006-02-24 11:50:00,1.15349,1.15351,1.15337,1.15348,114800000.0
2006-02-24 11:51:00,1.15348,1.15352,1.15338,1.15338,6200000.0
2006-02-24 11:52:00,1.15348,1.15357,1.15345,1.15348,119100000.0
2006-02-24 11:53:00,1.15345,1.15355,1.15345,1.15345,142700001.0
2006-02-24 11:54:00,1.15352,1.15352,1.15344,1.15345,141600002.0
2006-02-24 11:55:00,1.15348,1.15348,1.15327,1.15332,137900002.0
2006-02-24 11:56:00,1.15333,1.15337,1.15329,1.15336,77499999.0
2006-02-24 11:57:00,1.15335,1.1534,1.1533,1.1533,83400000.0
2006-02-24 11:58:00,1.15328,1.15335,1.15322,1.15329,71300001.0
2006-02-24 11:59:00,1.15335,1.1534,1.15333,1.15335,31399999.0
2006-02-24 12:00:00,1.15343,1.15343,1.15336,1.15341,53899999.0
2006-02-24 12:01:00,1.1534,1.1534,1.15332,1.15335,51900000.0
2006-02-24 12:02:00,1.15332,1.15333,1.15327,1.15327,40599999.0
2006-02-24 12:03:00,1.15328,1.15334,1.15313,1.15313,130700001.0
2006-02-24 12:04:00,1.1532,1.1532,1.15315,1.1532,45900000.0
2006-02-24 12:05:00,1.15319,1.15325,1.15311,1.15319,69699999.0
2006-02-24 12:06:00,1.15345,1.15356,1.15333,1.1535,122300000.0
2006-02-24 12:07:00,1.15359,1.15366,1.15355,1.15355,117900000.0
2006-02-24 12:08:00,1.15355,1.1538,1.15355,1.1538,60800000.0
2006-02-24 12:09:00,1.15376,1.15376,1.15362,1.15366,66600000.0
2006-02-24 12:10:00,1.15364,1.15387,1.15359,1.15378,153899999.0
2006-02-24 12:11:00,1.15365,1.1537,1.15344,1.15349,105999999.0
2006-02-24 12:12:00,1.15335,1.15354,1.15327,1.15331,154500000.0
2006-02-24 12:13:00,1.1532,1.15333,1.1532,1.15325,103900001.0
2006-02-24 12:14:00,1.15325,1.15328,1.1532,1.1532,72799999.0
2006-02-24 12:15:00,1.1532,1.1533,1.1532,1.1533,36100000.0
2006-02-24 12:16:00,1.15325,1.1533,1.1532,1.15325,128699998.0
2006-02-24 12:17:00,1.15326,1.15326,1.15311,1.15319,120400000.0
2006-02-24 12:18:00,1.15325,1.15328,1.15318,1.15318,67600000.0
2006-02-24 12:19:00,1.15322,1.15322,1.15316,1.1532,105400002.0
2006-02-24 12:20:00,1.15319,1.15329,1.15316,1.15328,103500000.0
2006-02-24 12:21:00,1.1533,1.1534,1.1533,1.1533,114399999.0
2006-02-24 12:22:00,1.15339,1.15339,1.15321,1.15328,108500000.0
2006-02-24 12:23:00,1.1533,1.1533,1.1532,1.15325,49400000.0
2006-02-24 12:24:00,1.15325,1.15325,1.15321,1.15323,94499998.0
2006-02-24 12:25:00,1.15327,1.15335,1.15325,1.1533,68399999.0
2006-02-24 12:26:00,1.15332,1.15332,1.1532,1.15321,149700000.0
2006-02-24 12:27:00,1.15324,1.1535,1.15324,1.1535,78400001.0
2006-02-24 12:28:00,1.1534,1.1534,1.15323,1.15323,159699998.0
2006-02-24 12:29:00,1.1532,1.15331,1.1532,1.15321,46400000.0
2006-02-24 12:30:00,1.15323,1.15328,1.15319,1.15323,167599998.0
2006-02-24 12:31:00,1.15315,1.15323,1.15313,1.15323,104900000.0
2006-02-24 12:32:00,1.1531,1.15315,1.15305,1.15307,74200000.0
2006-02-24 12:33:00,1.1531,1.15319,1.1531,1.15315,114100002.0
2006-02-24 12:34:00,1.15315,1.15325,1.15315,1.15315,82600000.0
2006-02-24 12:35:00,1.15323,1.15323,1.15307,1.15307,27600001.0
2006-02-24 12:36:00,1.15312,1.15325,1.1531,1.1531,30400000.0
2006-02-24 12:37:00,1.15305,1.15305,1.15283,1.15297,73300000.0
2006-02-24 12:38:00,1.15302,1.15302,1.153,1.153,7200000.0
2006-02-24 12:39:00,1.15303,1.15324,1.15291,1.15324,44700000.0
2006-02-24 12:40:00,1.15335,1.15335,1.15322,1.15332,133400002.0
2006-02-24 12:41:00,1.1533,1.1533,1.15327,1.1533,90199998.0
2006-02-24 12:42:00,1.1533,1.15335,1.15325,1.1533,103500002.0
2006-02-24 12:43:00,1.15325,1.1533,1.15325,1.1533,2100000.0
2006-02-24 12:44:00,1.15327,1.15335,1.15325,1.1533,95700002.0
2006-02-24 12:45:00,1.1533,1.15335,1.1532,1.1533,61800000.0
2006-02-24 12:46:00,1.15335,1.15335,1.1533,1.1533,83600002.0
2006-02-24 12:47:00,1.1533,1.15333,1.1533,1.15333,31900000.0
2006-02-24 12:48:00,1.15341,1.15345,1.15334,1.15342,69599999.0
2006-02-24 12:49:00,1.15336,1.15336,1.15326,1.15326,39900000.0
2006-02-24 12:50:00,1.15327,1.15339,1.15327,1.15335,59300000.0
2006-02-24 12:51:00,1.15325,1.15325,1.15315,1.15322,43799999.0
2006-02-24 12:52:00,1.15318,1.1532,1.15315,1.1532,64300000.0
2006-02-24 12:53:00,1.15322,1.15324,1.15317,1.15318,37300000.0
2006-02-24 12:54:00,1.1532,1.1532,1.1532,1.1532,35300000.0
2006-02-24 12:55:00,1.15325,1.15333,1.15325,1.15325,116599998.0
2006-02-24 12:56:00,1.1533,1.15339,1.15327,1.15333,129600001.0
2006-02-24 12:57:00,1.1533,1.15346,1.1533,1.1534,91199999.0
2006-02-24 12:58:00,1.15338,1.15342,1.15338,1.15341,21100000.0
2006-02-24 12:59:00,1.15338,1.15355,1.15336,1.15355,95200001.0
2006-02-24 13:00:00,1.15352,1.15366,1.15352,1.15355,217800001.0
2006-02-24 13:01:00,1.15362,1.15362,1.15347,1.15362,72000001.0
2006-02-24 13:02:00,1.15353,1.15353,1.1534,1.15343,72799999.0
2006-02-24 13:03:00,1.15361,1.15367,1.15332,1.15359,146300001.0
2006-02-24 13:04:00,1.15347,1.15349,1.15338,1.15345,111800001.0
2006-02-24 13:05:00,1.15352,1.15358,1.15352,1.15358,28200000.0
2006-02-24 13:06:00,1.15363,1.15392,1.15351,1.15366,141600000.0
2006-02-24 13:07:00,1.15374,1.15374,1.15352,1.1537,87800000.0
2006-02-24 13:08:00,1.15385,1.15396,1.15372,1.1538,64800000.0
2006-02-24 13:09:00,1.15377,1.15382,1.15375,1.15382,33500000.0
2006-02-24 13:10:00,1.1538,1.15385,1.1538,1.15385,38300000.0
2006-02-24 13:11:00,1.15387,1.15387,1.1538,1.1538,54100002.0
2006-02-24 13:12:00,1.1537,1.1537,1.15367,1.15367,28000000.0
2006-02-24 13:13:00,1.15362,1.15366,1.15362,1.15366,35199999.0
2006-02-24 13:14:00,1.15377,1.15377,1.15366,1.1537,108200000.0
2006-02-24 13:15:00,1.15372,1.15376,1.15365,1.15369,98500002.0
2006-02-24 13:16:00,1.15362,1.15372,1.15361,1.15362,127400000.0
2006-02-24 13:17:00,1.15362,1.1537,1.15362,1.15365,101400000.0
2006-02-24 13:18:00,1.1537,1.1537,1.15368,1.15368,6500000.0
2006-02-24 13:19:00,1.15356,1.15356,1.15349,1.15353,90399999.0
2006-02-24 13:20:00,1.15341,1.15353,1.15324,1.15353,72300000.0
2006-02-24 13:21:00,1.15368,1.15368,1.15359,1.15363,31400000.0
2006-02-24 13:22:00,1.15355,1.15376,1.15355,1.15376,196899997.0
2006-02-24 13:23:00,1.15373,1.15389,1.15352,1.15389,153500003.0
2006-02-24 13:24:00,1.15395,1.15398,1.15381,1.15394,91900001.0
2006-02-24 13:25:00,1.15388,1.15388,1.15377,1.1538,78999997.0
2006-02-24 13:26:00,1.15375,1.1538,1.15375,1.15375,88400001.0
2006-02-24 13:27:00,1.1538,1.1538,1.15375,1.1538,69300000.0
2006-02-24 13:28:00,1.15385,1.1539,1.15385,1.1539,19200000.0
2006-02-24 13:29:00,1.15399,1.15404,1.15389,1.15394,86000000.0
2006-02-24 13:30:00,1.15398,1.15403,1.15392,1.15393,115500001.0
2006-02-24 13:31:00,1.15386,1.15397,1.15379,1.15379,41599999.0
2006-02-24 13:32:00,1.15376,1.15376,1.15363,1.15363,59999999.0
2006-02-24 13:33:00,1.1536,1.1536,1.15332,1.15332,131699999.0
2006-02-24 13:34:00,1.1533,1.1533,1.1533,1.1533,14900000.0
2006-02-24 13:35:00,1.1533,1.15335,1.15322,1.15335,105800000.0
2006-02-24 13:36:00,1.15331,1.1535,1.15331,1.1535,93099999.0
2006-02-24 13:37:00,1.15355,1.15355,1.15355,1.15355,2400000.0
2006-02-24 13:38:00,1.15347,1.15353,1.15347,1.1535,14400000.0
2006-02-24 13:39:00,1.15346,1.15346,1.15344,1.15344,6400000.0
2006-02-24 13:40:00,1.1534,1.15348,1.15339,1.15348,114900002.0
2006-02-24 13:41:00,1.15342,1.15355,1.1534,1.15345,65399999.0
2006-02-24 13:42:00,1.15355,1.15355,1.15342,1.15345,192299999.0
2006-02-24 13:43:00,1.15353,1.15353,1.15337,1.15337,61200001.0
2006-02-24 13:44:00,1.1534,1.15342,1.15317,1.15317,65600001.0
2006-02-24 13:45:00,1.15308,1.15308,1.15293,1.15303,123600000.0
2006-02-24 13:46:00,1.15298,1.15308,1.1529,1.15308,65900000.0
2006-02-24 13:47:00,1.15315,1.15319,1.15313,1.15313,101499998.0
2006-02-24 13:48:00,1.15307,1.15307,1.15298,1.15298,27500000.0
2006-02-24 13:49:00,1.153,1.153,1.15295,1.15295,76000003.0
2006-02-24 13:50:00,1.15298,1.15304,1.15295,1.15302,128600001.0
2006-02-24 13:51:00,1.15282,1.15304,1.15282,1.15299,96600000.0
2006-02-24 13:52:00,1.15295,1.15305,1.15295,1.153,133500002.0
2006-02-24 13:53:00,1.15295,1.15295,1.15285,1.15289,111900000.0
2006-02-24 13:54:00,1.1528,1.1528,1.15272,1.15279,48500001.0
2006-02-24 13:55:00,1.15272,1.15284,1.15269,1.15284,50900000.0
2006-02-24 13:56:00,1.15284,1.15287,1.15277,1.15287,136199998.0
2006-02-24 13:57:00,1.15286,1.15296,1.15267,1.15288,88100001.0
2006-02-24 13:58:00,1.15286,1.15286,1.15277,1.15277,69199999.0
2006-02-24 13:59:00,1.15273,1.15281,1.15273,1.15273,66100000.0
2006-02-24 14:00:00,1.15264,1.15266,1.15264,1.15266,17100000.0
2006-02-24 14:01:00,1.15262,1.15281,1.15262,1.15279,157300004.0
2006-02-24 14:02:00,1.15284,1.153,1.15284,1.153,77400001.0
2006-02-24 14:03:00,1.15301,1.15313,1.15299,1.15313,84899999.0
2006-02-24 14:04:00,1.15326,1.1539,1.15326,1.1539,36999999.0
2006-02-24 14:05:00,1.15388,1.154,1.1538,1.15392,131100000.0
2006-02-24 14:06:00,1.15377,1.15377,1.1536,1.1536,24800000.0
2006-02-24 14:07:00,1.15348,1.15348,1.15338,1.15348,101100000.0
2006-02-24 14:08:00,1.15352,1.15352,1.15342,1.1535,128299997.0
2006-02-24 14:09:00,1.15342,1.15345,1.15342,1.15345,20100000.0
2006-02-24 14:10:00,1.15361,1.15376,1.1536,1.15376,175600001.0
2006-02-24 14:11:00,1.15378,1.15396,1.15374,1.15396,122900000.0
2006-02-24 14:12:00,1.154,1.15405,1.15397,1.154,91300001.0
2006-02-24 14:13:00,1.15398,1.15417,1.15397,1.15402,87200000.0
2006-02-24 14:14:00,1.15399,1.15442,1.15399,1.15438,139399997.0
2006-02-24 14:15:00,1.15436,1.1545,1.15436,1.15444,126300000.0
2006-02-24 14:16:00,1.15451,1.15455,1.15441,1.15441,20900000.0
2006-02-24 14:17:00,1.15448,1.1545,1.15437,1.15437,158200002.0
2006-02-24 14:18:00,1.15444,1.15458,1.15437,1.15437,137000003.0
2006-02-24 14:19:00,1.15451,1.15455,1.1545,1.15452,87900000.0
2006-02-24 14:20:00,1.15445,1.15448,1.15435,1.15446,44700000.0
2006-02-24 14:21:00,1.1547,1.15541,1.1547,1.15524,111599998.0
2006-02-24 14:22:00,1.15511,1.1553,1.15507,1.1551,97400001.0
2006-02-24 14:23:00,1.15512,1.15515,1.155,1.155,110699999.0
2006-02-24 14:24:00,1.15489,1.15498,1.15472,1.1549,92799998.0
2006-02-24 14:25:00,1.15471,1.15483,1.15466,1.15478,68799999.0
2006-02-24 14:26:00,1.15473,1.15497,1.15473,1.15497,18700000.0
2006-02-24 14:27:00,1.15511,1.15524,1.15496,1.15496,98999999.0
2006-02-24 14:28:00,1.15482,1.15482,1.15451,1.15451,57800001.0
2006-02-24 14:29:00,1.15437,1.15445,1.15407,1.15407,42800002.0
2006-02-24 14:30:00,1.154,1.15403,1.15385,1.15385,165200000.0
2006-02-24 14:31:00,1.1539,1.1539,1.1539,1.1539,18600000.0
2006-02-24 14:32:00,1.15399,1.15408,1.15399,1.15408,97000002.0
2006-02-24 14:33:00,1.15412,1.15428,1.1541,1.1541,59000001.0
2006-02-24 14:34:00,1.15405,1.15405,1.1539,1.15397,54199999.0
2006-02-24 14:35:00,1.15399,1.15406,1.1539,1.1539,54099998.0
2006-02-24 14:36:00,1.15395,1.15395,1.15385,1.1539,63100001.0
2006-02-24 14:37:00,1.15394,1.15408,1.15394,1.15406,79400003.0
2006-02-24 14:38:00,1.15408,1.15431,1.15408,1.15421,186900000.0
2006-02-24 14:39:00,1.15424,1.15425,1.15399,1.15399,151700001.0
2006-02-24 14:40:00,1.15393,1.15428,1.15393,1.15428,131400000.0
2006-02-24 14:41:00,1.15432,1.15432,1.15414,1.15414,58700001.0
2006-02-24 14:42:00,1.15408,1.15415,1.15403,1.15412,83899999.0
2006-02-24 14:43:00,1.15419,1.15429,1.15411,1.15422,104700001.0
2006-02-24 14:44:00,1.15406,1.15406,1.15399,1.15399,33600000.0
2006-02-24 14:45:00,1.15403,1.15403,1.154,1.154,57400002.0
2006-02-24 14:46:00,1.15411,1.15425,1.15403,1.15412,121900002.0
2006-02-24 14:47:00,1.15422,1.15428,1.15422,1.15428,15400000.0
2006-02-24 14:48:00,1.1544,1.15445,1.1544,1.15445,28600000.0
2006-02-24 14:49:00,1.15437,1.15437,1.15411,1.15417,109799999.0
2006-02-24 14:50:00,1.15425,1.15425,1.15413,1.1542,67000000.0
2006-02-24 14:51:00,1.15412,1.15423,1.1541,1.1541,50300000.0
2006-02-24 14:52:00,1.15411,1.15419,1.154,1.15407,148099999.0
2006-02-24 14:53:00,1.1541,1.15415,1.1541,1.1541,22300000.0
2006-02-24 14:54:00,1.15391,1.15395,1.15381,1.15395,90000002.0
2006-02-24 14:55:00,1.15403,1.15403,1.15388,1.15396,112300001.0
2006-02-24 14:56:00,1.154,1.15408,1.15393,1.15393,144199997.0
2006-02-24 14:57:00,1.15388,1.15394,1.15388,1.1539,93099999.0
2006-02-24 14:58:00,1.15393,1.15395,1.15387,1.15387,98699998.0
2006-02-24 14:59:00,1.15399,1.154,1.15391,1.15393,76900001.0
2006-02-24 15:00:00,1.15388,1.15399,1.15384,1.15399,87500000.0
2006-02-24 15:01:00,1.15391,1.1541,1.15391,1.15402,62000000.0
2006-02-24 15:02:00,1.15408,1.15408,1.15398,1.15398,77999999.0
2006-02-24 15:03:00,1.15396,1.15411,1.15394,1.15408,96800001.0
2006-02-24 15:04:00,1.15408,1.15408,1.15401,1.15405,49600000.0
2006-02-24 15:05:00,1.15414,1.15416,1.15414,1.15416,100599997.0
2006-02-24 15:06:00,1.15435,1.15442,1.15423,1.15428,70500000.0
2006-02-24 15:07:00,1.15418,1.15418,1.15412,1.15417,59899999.0
2006-02-24 15:08:00,1.15411,1.15411,1.15378,1.15378,86199999.0
2006-02-24 15:09:00,1.15375,1.15381,1.15363,1.15375,106400001.0
2006-02-24 15:10:00,1.15367,1.15374,1.1533,1.1533,97100002.0
2006-02-24 15:11:00,1.15325,1.15328,1.15268,1.15295,142300001.0
2006-02-24 15:12:00,1.1529,1.1529,1.1526,1.15267,146000002.0
2006-02-24 15:13:00,1.15268,1.1528,1.15262,1.15272,165600004.0
2006-02-24 15:14:00,1.15263,1.15263,1.15253,1.15261,99500000.0
2006-02-24 15:15:00,1.15273,1.15273,1.15253,1.15267,86299998.0
2006-02-24 15:16:00,1.15265,1.15265,1.15241,1.15241,82700000.0
2006-02-24 15:17:00,1.15226,1.15226,1.15144,1.15145,104600002.0
2006-02-24 15:18:00,1.15152,1.15198,1.15152,1.1519,165099996.0
2006-02-24 15:19:00,1.15179,1.15181,1.15169,1.15169,126700001.0
2006-02-24 15:20:00,1.1516,1.15173,1.15155,1.15173,137700001.0
2006-02-24 15:21:00,1.15166,1.15182,1.15165,1.1518,68099998.0
2006-02-24 15:22:00,1.15186,1.15188,1.15172,1.15172,30800000.0
2006-02-24 15:23:00,1.15157,1.15159,1.15153,1.15154,113099999.0
2006-02-24 15:24:00,1.15153,1.1516,1.15139,1.1516,24500000.0
2006-02-24 15:25:00,1.15151,1.15151,1.15131,1.15131,90000000.0
2006-02-24 15:26:00,1.15138,1.1515,1.15128,1.1515,113599999.0
2006-02-24 15:27:00,1.15148,1.15153,1.15138,1.15148,123600003.0
2006-02-24 15:28:00,1.15135,1.15147,1.15126,1.15126,42300000.0
2006-02-24 15:29:00,1.15127,1.15127,1.15108,1.15119,205299999.0
2006-02-24 15:30:00,1.1512,1.1512,1.15031,1.15067,165700004.0
2006-02-24 15:31:00,1.15079,1.15092,1.15065,1.15078,94500001.0
2006-02-24 15:32:00,1.15086,1.15086,1.15026,1.15026,193500002.0
2006-02-24 15:33:00,1.15031,1.15075,1.15031,1.15075,51000000.0
2006-02-24 15:34:00,1.15078,1.15078,1.15049,1.15058,60700000.0
2006-02-24 15:35:00,1.15065,1.15085,1.15065,1.15085,83000000.0
2006-02-24 15:36:00,1.15086,1.15117,1.15086,1.15108,50800000.0
2006-02-24 15:37:00,1.15112,1.1512,1.1509,1.15108,147199999.0
2006-02-24 15:38:00,1.15121,1.15144,1.15121,1.15141,83000000.0
2006-02-24 15:39:00,1.1514,1.15142,1.15127,1.15127,99100001.0
2006-02-24 15:40:00,1.15132,1.15135,1.1512,1.15135,111299999.0
2006-02-24 15:41:00,1.15133,1.15144,1.15133,1.15135,49500000.0
2006-02-24 15:42:00,1.1513,1.15137,1.15127,1.15127,18700000.0
2006-02-24 15:43:00,1.15154,1.15162,1.15154,1.15162,12000000.0
2006-02-24 15:44:00,1.15184,1.15227,1.15184,1.15227,148099998.0
2006-02-24 15:45:00,1.15232,1.1525,1.15229,1.15232,122200000.0
2006-02-24 15:46:00,1.15226,1.15253,1.15226,1.1525,116100000.0
2006-02-24 15:47:00,1.15258,1.15262,1.15246,1.15246,53900000.0
2006-02-24 15:48:00,1.15259,1.1527,1.1525,1.1525,44800000.0
2006-02-24 15:49:00,1.15242,1.15242,1.15212,1.15212,32400000.0
2006-02-24 15:50:00,1.15195,1.15195,1.1518,1.15185,87500002.0
2006-02-24 15:51:00,1.15201,1.15204,1.15201,1.15204,64299999.0
2006-02-24 15:52:00,1.15214,1.15229,1.15211,1.15215,74499998.0
2006-02-24 15:53:00,1.15225,1.15245,1.15225,1.15243,95300001.0
2006-02-24 15:54:00,1.1524,1.1524,1.15219,1.1524,100800003.0
2006-02-24 15:55:00,1.1525,1.15265,1.1525,1.15265,12800000.0
2006-02-24 15:56:00,1.1527,1.15272,1.15255,1.15255,51100000.0
2006-02-24 15:57:00,1.15245,1.15258,1.15245,1.15247,54800000.0
2006-02-24 15:58:00,1.15253,1.15264,1.15252,1.15252,123300001.0
2006-02-24 15:59:00,1.15247,1.15257,1.15237,1.15244,221000008.0
2006-02-24 16:00:00,1.15258,1.1527,1.15258,1.15261,54299999.0
2006-02-24 16:01:00,1.15266,1.15269,1.15249,1.15252,155899997.0
2006-02-24 16:02:00,1.15245,1.15245,1.15217,1.15219,85900002.0
2006-02-24 16:03:00,1.15214,1.15219,1.15214,1.15219,33499999.0
2006-02-24 16:04:00,1.15205,1.1521,1.15195,1.15204,66900000.0
2006-02-24 16:05:00,1.1521,1.1521,1.152,1.152,8000000.0
2006-02-24 16:06:00,1.15199,1.15199,1.15183,1.15183,96700000.0
2006-02-24 16:07:00,1.15183,1.15186,1.15177,1.15178,148400000.0
2006-02-24 16:08:00,1.15171,1.15182,1.15168,1.15182,100300001.0
2006-02-24 16:09:00,1.15177,1.15183,1.15174,1.15174,102900000.0
2006-02-24 16:10:00,1.15185,1.15193,1.15181,1.15192,78500001.0
2006-02-24 16:11:00,1.15191,1.15191,1.15182,1.15182,8600000.0
2006-02-24 16:12:00,1.15179,1.15191,1.15179,1.15189,119500001.0
2006-02-24 16:13:00,1.15191,1.15196,1.15188,1.15195,80500000.0
2006-02-24 16:14:00,1.15185,1.15195,1.15182,1.15182,10400000.0
2006-02-24 16:15:00,1.15203,1.15243,1.15203,1.15243,41100000.0
2006-02-24 16:16:00,1.15255,1.15255,1.15232,1.15243,110299999.0
2006-02-24 16:17:00,1.1526,1.15278,1.15256,1.15272,132400000.0
2006-02-24 16:18:00,1.15275,1.1531,1.15264,1.1531,48200000.0
2006-02-24 16:19:00,1.15323,1.15323,1.15308,1.15323,63199999.0
2006-02-24 16:20:00,1.15327,1.15331,1.15314,1.15314,47700000.0
2006-02-24 16:21:00,1.15314,1.15338,1.15314,1.15332,109000000.0
2006-02-24 16:22:00,1.15335,1.1535,1.15335,1.1535,46100000.0
2006-02-24 16:23:00,1.15348,1.15348,1.15305,1.15321,106900001.0
2006-02-24 16:24:00,1.15322,1.15333,1.15309,1.15311,104400001.0
2006-02-24 16:25:00,1.1532,1.15339,1.1532,1.15332,65800000.0
2006-02-24 16:26:00,1.15336,1.15372,1.15336,1.15368,48400000.0
2006-02-24 16:27:00,1.15355,1.15355,1.1532,1.15327,50300000.0
2006-02-24 16:28:00,1.15313,1.15319,1.15313,1.15319,74399999.0
2006-02-24 16:29:00,1.15335,1.15351,1.15335,1.15335,54199999.0
2006-02-24 16:30:00,1.15331,1.1534,1.15328,1.15328,48300001.0
2006-02-24 16:31:00,1.15323,1.15341,1.15322,1.15337,197899999.0
2006-02-24 16:32:00,1.1534,1.15345,1.15332,1.15338,115500001.0
2006-02-24 16:33:00,1.15331,1.15331,1.15327,1.15327,85300000.0
2006-02-24 16:34:00,1.15306,1.15341,1.153,1.15306,74300002.0
2006-02-24 16:35:00,1.15309,1.15326,1.15308,1.15326,44900000.0
2006-02-24 16:36:00,1.15326,1.15339,1.15313,1.15336,180099999.0
2006-02-24 16:37:00,1.15344,1.15358,1.15341,1.15358,117500000.0
2006-02-24 16:38:00,1.15358,1.15358,1.15342,1.15342,134399998.0
2006-02-24 16:39:00,1.15343,1.15343,1.15325,1.1533,25900000.0
2006-02-24 16:40:00,1.15323,1.15334,1.15323,1.15334,93499999.0
2006-02-24 16:41:00,1.15322,1.15328,1.15322,1.15324,50899999.0
2006-02-24 16:42:00,1.15313,1.15313,1.15291,1.15301,111600002.0
2006-02-24 16:43:00,1.15301,1.15312,1.15299,1.15302,37900000.0
2006-02-24 16:44:00,1.15308,1.15339,1.15308,1.15336,57199998.0
2006-02-24 16:45:00,1.1534,1.15342,1.1534,1.15342,18300000.0
2006-02-24 16:46:00,1.15326,1.15326,1.15312,1.15313,135300002.0
2006-02-24 16:47:00,1.15313,1.15313,1.15298,1.15298,8100000.0
2006-02-24 16:48:00,1.15288,1.15305,1.15288,1.15305,89500002.0
2006-02-24 16:49:00,1.15307,1.15316,1.15304,1.15308,168099996.0
2006-02-24 16:50:00,1.153,1.15323,1.153,1.15316,191800001.0
2006-02-24 16:51:00,1.1532,1.15328,1.15314,1.15327,157500003.0
2006-02-24 16:52:00,1.15315,1.15318,1.15315,1.15318,78100003.0
2006-02-24 16:53:00,1.15305,1.15315,1.153,1.15309,95500001.0
2006-02-24 16:54:00,1.15307,1.15316,1.15307,1.15316,93900000.0
2006-02-24 16:55:00,1.15312,1.15319,1.15311,1.15311,104200000.0
2006-02-24 16:56:00,1.1531,1.1531,1.1531,1.1531,800000.0
2006-02-24 16:57:00,1.15308,1.15316,1.153,1.15316,65600001.0
2006-02-24 16:58:00,1.15311,1.15316,1.15306,1.15309,27400000.0
2006-02-24 16:59:00,1.15309,1.15345,1.15307,1.15339,126600001.0
2006-02-24 17:00:00,1.15359,1.15359,1.15345,1.1535,85799998.0
2006-02-24 17:01:00,1.15354,1.15363,1.15354,1.15363,34500000.0
2006-02-24 17:02:00,1.15387,1.15403,1.1537,1.15399,71500000.0
2006-02-24 17:03:00,1.15412,1.15422,1.15397,1.1541,110200001.0
2006-02-24 17:04:00,1.15409,1.15409,1.15392,1.15395,56100000.0
2006-02-24 17:05:00,1.15398,1.15407,1.15398,1.15402,25200000.0
2006-02-24 17:06:00,1.15402,1.15406,1.1539,1.15398,148700001.0
2006-02-24 17:07:00,1.15396,1.15404,1.15395,1.15401,70300001.0
2006-02-24 17:08:00,1.15383,1.15394,1.15383,1.15394,90300000.0
2006-02-24 17:09:00,1.15383,1.15383,1.15357,1.15357,27200000.0
2006-02-24 17:10:00,1.15334,1.15335,1.15325,1.15335,157600000.0
2006-02-24 17:11:00,1.1532,1.15338,1.1532,1.15335,62199999.0
2006-02-24 17:12:00,1.15315,1.15315,1.15293,1.15305,18400000.0
2006-02-24 17:13:00,1.15297,1.15306,1.15292,1.153,88900001.0
2006-02-24 17:14:00,1.15292,1.15308,1.15287,1.15308,83000003.0
2006-02-24 17:15:00,1.15303,1.15303,1.15278,1.15278,117000003.0
2006-02-24 17:16:00,1.15288,1.15288,1.15273,1.1528,72600000.0
2006-02-24 17:17:00,1.15295,1.15302,1.15295,1.153,15200000.0
2006-02-24 17:18:00,1.15308,1.15335,1.15306,1.15324,213500002.0
2006-02-24 17:19:00,1.15316,1.15316,1.15296,1.15298,108899998.0
2006-02-24 17:20:00,1.15293,1.15313,1.1529,1.15308,186700004.0
2006-02-24 17:21:00,1.15318,1.15318,1.15286,1.15286,138800001.0
2006-02-24 17:22:00,1.15278,1.15286,1.15267,1.15286,187300003.0
2006-02-24 17:23:00,1.15298,1.15303,1.15298,1.15303,39300000.0
2006-02-24 17:24:00,1.15298,1.15298,1.15295,1.15295,18300000.0
2006-02-24 17:25:00,1.15293,1.15314,1.15293,1.15306,138500002.0
2006-02-24 17:26:00,1.1531,1.1531,1.15303,1.15305,131899998.0
2006-02-24 17:27:00,1.15317,1.15336,1.15317,1.15336,66500000.0
2006-02-24 17:28:00,1.1533,1.1533,1.15318,1.1532,43200002.0
2006-02-24 17:29:00,1.1531,1.15323,1.1531,1.15321,112200000.0
2006-02-24 17:30:00,1.15316,1.15327,1.15307,1.15325,89000000.0
2006-02-24 17:31:00,1.15325,1.15325,1.15313,1.15313,80800001.0
2006-02-24 17:32:00,1.15304,1.15307,1.15298,1.15307,50000000.0
2006-02-24 17:33:00,1.15314,1.15314,1.15311,1.15311,8000000.0
2006-02-24 17:34:00,1.15315,1.15315,1.15302,1.15308,35800000.0
2006-02-24 17:35:00,1.15307,1.15328,1.15307,1.15315,106700002.0
2006-02-24 17:36:00,1.15316,1.15325,1.15313,1.15313,85299999.0
2006-02-24 17:37:00,1.15327,1.15336,1.15325,1.15325,174800000.0
2006-02-24 17:38:00,1.15328,1.15329,1.15323,1.15324,74699999.0
2006-02-24 17:39:00,1.15328,1.15328,1.15322,1.15322,91200001.0
2006-02-24 17:40:00,1.15327,1.15328,1.15313,1.15325,76000000.0
2006-02-24 17:41:00,1.15315,1.15315,1.15297,1.15308,85399999.0
2006-02-24 17:42:00,1.15306,1.15314,1.15306,1.1531,82500000.0
2006-02-24 17:43:00,1.15308,1.15308,1.15299,1.15308,18800000.0
2006-02-24 17:44:00,1.15311,1.1532,1.15308,1.15309,93300002.0
2006-02-24 17:45:00,1.15305,1.15311,1.15293,1.15293,52700000.0
2006-02-24 17:46:00,1.15297,1.15305,1.15297,1.15302,67900000.0
2006-02-24 17:47:00,1.15304,1.15307,1.15269,1.15269,100900001.0
2006-02-24 17:48:00,1.15258,1.15258,1.15253,1.15258,71000002.0
2006-02-24 17:49:00,1.15253,1.1527,1.15253,1.15264,52100000.0
2006-02-24 17:50:00,1.15264,1.15271,1.15264,1.1527,58300001.0
2006-02-24 17:51:00,1.15295,1.15317,1.15295,1.15301,51500000.0
2006-02-24 17:52:00,1.153,1.15366,1.153,1.15366,87100001.0
2006-02-24 17:53:00,1.15383,1.15414,1.15381,1.15414,53400001.0
2006-02-24 17:54:00,1.15426,1.15435,1.15414,1.15435,86700002.0
2006-02-24 17:55:00,1.15435,1.15441,1.15424,1.15424,86099999.0
2006-02-24 17:56:00,1.15408,1.15412,1.15379,1.15379,148900002.0
2006-02-24 17:57:00,1.15388,1.15388,1.15376,1.1538,143899997.0
2006-02-24 17:58:00,1.15367,1.15373,1.15345,1.15345,169400001.0
2006-02-24 17:59:00,1.15334,1.15342,1.15309,1.15309,89500002.0
2006-02-24 18:00:00,1.1529,1.1529,1.15261,1.15273,94900000.0
2006-02-24 18:01:00,1.15274,1.15307,1.15272,1.15272,498799999.0
2006-02-24 18:02:00,1.15266,1.15266,1.15223,1.15223,836189999.0
2006-02-24 18:03:00,1.15221,1.15241,1.15221,1.15226,707400006.0
2006-02-24 18:04:00,1.1523,1.15234,1.15217,1.15217,670099991.0
2006-02-24 18:05:00,1.15225,1.15247,1.15221,1.1523,975500013.0
2006-02-24 18:06:00,1.15237,1.15237,1.15146,1.15146,500700001.0
2006-02-24 18:07:00,1.1514,1.15151,1.15134,1.15137,1270499998.0
2006-02-24 18:08:00,1.15133,1.15158,1.15133,1.15151,1084700004.0
2006-02-24 18:09:00,1.1515,1.15195,1.1515,1.1519,488600002.0
2006-02-24 18:10:00,1.15195,1.15195,1.15175,1.15177,678400008.0
2006-02-24 18:11:00,1.15188,1.15201,1.1517,1.15201,698699998.0
2006-02-24 18:12:00,1.15203,1.15203,1.15184,1.15184,65700000.0
2006-02-24 18:13:00,1.15183,1.15196,1.15183,1.15194,280800001.0
2006-02-24 18:14:00,1.15189,1.15189,1.15148,1.15155,477100002.0
2006-02-24 18:15:00,1.15144,1.15154,1.15134,1.15143,708200009.0
2006-02-24 18:16:00,1.15147,1.15161,1.15144,1.15157,572500000.0
2006-02-24 18:17:00,1.15159,1.15163,1.15149,1.15154,1094299996.0
2006-02-24 18:18:00,1.15152,1.1517,1.15149,1.15169,461400001.0
2006-02-24 18:19:00,1.15179,1.15179,1.15158,1.15178,235099997.0
2006-02-24 18:20:00,1.15183,1.15187,1.15171,1.15176,606300001.0
2006-02-24 18:21:00,1.15175,1.15176,1.15165,1.15165,130999999.0
2006-02-24 18:22:00,1.1517,1.15179,1.15168,1.15175,306999996.0
2006-02-24 18:23:00,1.15176,1.15181,1.15175,1.1518,421100002.0
2006-02-24 18:24:00,1.15182,1.15194,1.15179,1.15186,604199999.0
2006-02-24 18:25:00,1.15182,1.15182,1.15165,1.15168,372100003.0
2006-02-24 18:26:00,1.15163,1.15163,1.15134,1.15145,855399995.0
2006-02-24 18:27:00,1.15148,1.15148,1.15137,1.15138,523800005.0
2006-02-24 18:28:00,1.15141,1.15158,1.15141,1.15156,372699998.0
2006-02-24 18:29:00,1.15158,1.15158,1.1515,1.15157,303799997.0
2006-02-24 18:30:00,1.15159,1.15159,1.15146,1.15152,1007099992.0
2006-02-24 18:31:00,1.15152,1.15159,1.15148,1.15158,457000003.0
2006-02-24 18:32:00,1.15155,1.15158,1.15143,1.15143,452100003.0
2006-02-24 18:33:00,1.15138,1.15141,1.15125,1.15125,618999997.0
2006-02-24 18:34:00,1.15123,1.15125,1.15117,1.15125,379990002.0
2006-02-24 18:35:00,1.15128,1.15136,1.15122,1.15131,579890005.0
2006-02-24 18:36:00,1.15128,1.15128,1.15112,1.15112,510600006.0
2006-02-24 18:37:00,1.15112,1.15126,1.15112,1.15114,99900000.0
2006-02-24 18:38:00,1.15118,1.15126,1.15114,1.15121,209399996.0
2006-02-24 18:39:00,1.15118,1.15125,1.15113,1.1512,154699998.0
2006-02-24 18:40:00,1.15118,1.15123,1.15109,1.15118,763100006.0
2006-02-24 18:41:00,1.15118,1.15118,1.15101,1.15112,176300000.0
2006-02-24 18:42:00,1.15119,1.15123,1.1511,1.15117,505699996.0
2006-02-24 18:43:00,1.15118,1.15121,1.15108,1.15108,527600007.0
2006-02-24 18:44:00,1.15113,1.15129,1.1511,1.15127,250300000.0
2006-02-24 18:45:00,1.15138,1.15147,1.15133,1.15137,421190002.0
2006-02-24 18:46:00,1.1514,1.15145,1.15135,1.1514,287199995.0
2006-02-24 18:47:00,1.15133,1.15152,1.15133,1.15151,99399999.0
2006-02-24 18:48:00,1.15147,1.15147,1.15121,1.15143,200200002.0
2006-02-24 18:49:00,1.15147,1.15148,1.15144,1.15148,105399999.0
2006-02-24 18:50:00,1.15139,1.15141,1.15133,1.15138,87200000.0
2006-02-24 18:51:00,1.1513,1.15135,1.1513,1.1513,224599997.0
2006-02-24 18:52:00,1.15131,1.15143,1.15129,1.15143,178700001.0
2006-02-24 18:53:00,1.15147,1.15157,1.15137,1.15145,470100002.0
2006-02-24 18:54:00,1.15145,1.15148,1.15134,1.15148,162500001.0
2006-02-24 18:55:00,1.15147,1.15147,1.15129,1.1513,481600001.0
2006-02-24 18:56:00,1.15126,1.1513,1.15109,1.1511,248199999.0
2006-02-24 18:57:00,1.1511,1.15123,1.1511,1.15122,328600005.0
2006-02-24 18:58:00,1.15129,1.15164,1.15129,1.15158,186899996.0
2006-02-24 18:59:00,1.15157,1.15188,1.15141,1.15179,607200004.0
2006-02-24 19:00:00,1.15175,1.15175,1.15116,1.1515,234099998.0
2006-02-24 19:01:00,1.15144,1.15147,1.15134,1.15134,40500000.0
2006-02-24 19:02:00,1.15126,1.15126,1.15114,1.1512,171099997.0
2006-02-24 19:03:00,1.15118,1.15121,1.15111,1.15113,423000002.0
2006-02-24 19:04:00,1.15118,1.15122,1.15105,1.15105,125500000.0
2006-02-24 19:05:00,1.15108,1.15125,1.15108,1.1511,358799999.0
2006-02-24 19:06:00,1.15112,1.15119,1.15108,1.15108,533799997.0
2006-02-24 19:07:00,1.1511,1.15113,1.15107,1.15108,150799998.0
2006-02-24 19:08:00,1.15107,1.15134,1.15107,1.15122,613299997.0
2006-02-24 19:09:00,1.15123,1.15123,1.15103,1.15109,609900001.0
2006-02-24 19:10:00,1.15113,1.15113,1.15095,1.15095,77199999.0
2006-02-24 19:11:00,1.15098,1.15117,1.15097,1.15117,317199998.0
2006-02-24 19:12:00,1.15115,1.15118,1.15097,1.15097,218400001.0
2006-02-24 19:13:00,1.15095,1.15101,1.15094,1.15099,164000000.0
2006-02-24 19:14:00,1.15097,1.15113,1.15093,1.15098,362599995.0
2006-02-24 19:15:00,1.15093,1.15105,1.15093,1.151,509900005.0
2006-02-24 19:16:00,1.151,1.15109,1.151,1.15108,305900005.0
2006-02-24 19:17:00,1.15113,1.15119,1.15107,1.15116,359099999.0
2006-02-24 19:18:00,1.15116,1.1512,1.15105,1.1511,489200001.0
2006-02-24 19:19:00,1.15102,1.15112,1.15102,1.1511,192500004.0
2006-02-24 19:20:00,1.1511,1.1511,1.15105,1.15105,63900001.0
2006-02-24 19:21:00,1.1511,1.1511,1.15108,1.15108,285500005.0
2006-02-24 19:22:00,1.15112,1.15119,1.15109,1.15119,304800004.0
2006-02-24 19:23:00,1.15115,1.15125,1.15113,1.15122,113500000.0
2006-02-24 19:24:00,1.1512,1.1512,1.15115,1.1512,67700002.0
2006-02-24 19:25:00,1.15119,1.15119,1.15113,1.15119,91900000.0
2006-02-24 19:26:00,1.15124,1.15124,1.15121,1.15121,45300001.0
2006-02-24 19:27:00,1.15126,1.15136,1.15119,1.15126,350099998.0
2006-02-24 19:28:00,1.15128,1.15131,1.15121,1.15121,249900003.0
2006-02-24 19:29:00,1.15122,1.15128,1.15121,1.15128,59700000.0
2006-02-24 19:30:00,1.15128,1.15132,1.15123,1.1513,52600000.0
2006-02-24 19:31:00,1.15132,1.1514,1.15132,1.1514,100500000.0
2006-02-24 19:32:00,1.1514,1.15145,1.15139,1.15145,25300000.0
2006-02-24 19:33:00,1.1515,1.15165,1.1515,1.15162,378000002.0
2006-02-24 19:34:00,1.15165,1.1517,1.15165,1.1517,58899999.0
2006-02-24 19:35:00,1.15173,1.15177,1.15173,1.15177,52600002.0
2006-02-24 19:36:00,1.15178,1.15183,1.15169,1.15171,124699999.0
2006-02-24 19:37:00,1.15184,1.15184,1.15169,1.15179,494500001.0
2006-02-24 19:38:00,1.15172,1.15176,1.15166,1.15167,206300001.0
2006-02-24 19:39:00,1.15163,1.15169,1.15152,1.15153,394199998.0
2006-02-24 19:40:00,1.15153,1.15154,1.15144,1.15154,301800004.0
2006-02-24 19:41:00,1.15148,1.15148,1.15142,1.15142,200099999.0
2006-02-24 19:42:00,1.1514,1.1515,1.1514,1.15149,183399998.0
2006-02-24 19:43:00,1.15161,1.15161,1.15153,1.15153,167400001.0
2006-02-24 19:44:00,1.15147,1.15147,1.15138,1.15138,73700000.0
2006-02-24 19:45:00,1.15142,1.15149,1.15142,1.15145,100999999.0
2006-02-24 19:46:00,1.15152,1.15158,1.15151,1.15158,24700000.0
2006-02-24 19:47:00,1.15168,1.15183,1.15168,1.15179,82400000.0
2006-02-24 19:48:00,1.15178,1.15178,1.15177,1.15177,23800000.0
2006-02-24 19:49:00,1.15175,1.1518,1.1517,1.1517,290200005.0
2006-02-24 19:50:00,1.1517,1.15172,1.15163,1.15163,32400000.0
2006-02-24 19:51:00,1.15157,1.1516,1.15157,1.1516,3800000.0
2006-02-24 19:52:00,1.15157,1.15164,1.15152,1.15162,84600002.0
2006-02-24 19:53:00,1.15173,1.15191,1.15172,1.15172,224300005.0
2006-02-24 19:54:00,1.1517,1.15184,1.1517,1.15177,74500000.0
2006-02-24 19:55:00,1.15182,1.15186,1.15166,1.15186,173900002.0
2006-02-24 19:56:00,1.15185,1.15185,1.15167,1.15172,144600000.0
2006-02-24 19:57:00,1.15175,1.1518,1.15172,1.15172,201699999.0
2006-02-24 19:58:00,1.15171,1.15178,1.1517,1.15172,74500000.0
2006-02-24 19:59:00,1.15171,1.15181,1.15171,1.15174,139600000.0
2006-02-24 20:00:00,1.15181,1.15189,1.1518,1.1518,136300004.0
2006-02-24 20:01:00,1.15173,1.15179,1.1517,1.1517,71800000.0
2006-02-24 20:02:00,1.15169,1.15177,1.15168,1.15172,78299999.0
2006-02-24 20:03:00,1.15169,1.1517,1.15152,1.15152,480000005.0
2006-02-24 20:04:00,1.15156,1.15156,1.15135,1.15135,166400001.0
2006-02-24 20:05:00,1.15134,1.15144,1.15128,1.15133,95800000.0
2006-02-24 20:06:00,1.15141,1.15147,1.15141,1.15143,39400000.0
2006-02-24 20:07:00,1.15137,1.15141,1.15129,1.15132,211600001.0
2006-02-24 20:08:00,1.1513,1.15135,1.1513,1.15135,440800003.0
2006-02-24 20:09:00,1.1513,1.15138,1.1513,1.15133,317500000.0
2006-02-24 20:10:00,1.1513,1.15135,1.15126,1.15133,79200000.0
2006-02-24 20:11:00,1.15135,1.15135,1.15135,1.15135,203500002.0
2006-02-24 20:12:00,1.15134,1.1514,1.15128,1.1513,470799996.0
2006-02-24 20:13:00,1.15132,1.15132,1.15128,1.1513,83700001.0
2006-02-24 20:14:00,1.15127,1.15138,1.15127,1.15134,143799999.0
2006-02-24 20:15:00,1.15143,1.15151,1.15137,1.15137,565400006.0
2006-02-24 20:16:00,1.15135,1.15147,1.1513,1.15132,688099997.0
2006-02-24 20:17:00,1.15132,1.15142,1.15126,1.15142,210900000.0
2006-02-24 20:18:00,1.15148,1.15148,1.15143,1.15143,207500001.0
2006-02-24 20:19:00,1.15138,1.15143,1.15135,1.15143,79800001.0
2006-02-24 20:20:00,1.15142,1.15148,1.1514,1.1514,388700001.0
2006-02-24 20:21:00,1.15139,1.15143,1.15131,1.15134,343399997.0
2006-02-24 20:22:00,1.15141,1.15145,1.15132,1.15142,356199999.0
2006-02-24 20:23:00,1.15135,1.15143,1.15126,1.15128,597499998.0
2006-02-24 20:24:00,1.15133,1.15138,1.1513,1.15134,309599999.0
2006-02-24 20:25:00,1.15138,1.15138,1.15125,1.1513,55800000.0
2006-02-24 20:26:00,1.15132,1.15136,1.1513,1.15132,177399996.0
2006-02-24 20:27:00,1.15132,1.15145,1.15132,1.15132,223399997.0
2006-02-24 20:28:00,1.15137,1.15146,1.15131,1.15132,684499996.0
2006-02-24 20:29:00,1.15125,1.15134,1.15122,1.1513,457800004.0
2006-02-24 20:30:00,1.15128,1.15137,1.15127,1.15137,165500001.0
2006-02-24 20:31:00,1.15141,1.15141,1.15124,1.15125,575599998.0
2006-02-24 20:32:00,1.1512,1.1513,1.15115,1.15128,302700001.0
2006-02-24 20:33:00,1.15125,1.15135,1.15125,1.15127,308400001.0
2006-02-24 20:34:00,1.15125,1.15132,1.15125,1.1513,69399999.0
2006-02-24 20:35:00,1.1513,1.1513,1.15119,1.15121,100700000.0
2006-02-24 20:36:00,1.1512,1.15123,1.1511,1.1512,288100003.0
2006-02-24 20:37:00,1.1512,1.1512,1.15113,1.15115,151700001.0
2006-02-24 20:38:00,1.15113,1.15119,1.1511,1.15113,286100004.0
2006-02-24 20:39:00,1.15111,1.15123,1.15107,1.15123,458300002.0
2006-02-24 20:40:00,1.1512,1.1512,1.15102,1.15105,341300000.0
2006-02-24 20:41:00,1.1511,1.1511,1.15102,1.1511,511000003.0
2006-02-24 20:42:00,1.15102,1.15102,1.15065,1.15065,453500003.0
2006-02-24 20:43:00,1.15056,1.15067,1.15052,1.15058,247099999.0
2006-02-24 20:44:00,1.15064,1.15077,1.15062,1.15062,109899999.0
2006-02-24 20:45:00,1.15057,1.15063,1.15043,1.15043,146100002.0
2006-02-24 20:46:00,1.15046,1.1507,1.15046,1.15059,135199999.0
2006-02-24 20:47:00,1.15056,1.15065,1.15055,1.15063,239499996.0
2006-02-24 20:48:00,1.15062,1.15062,1.15022,1.15022,145800004.0
2006-02-24 20:49:00,1.15016,1.15024,1.1501,1.15024,350899999.0
2006-02-24 20:50:00,1.15023,1.15034,1.15022,1.15022,120100001.0
2006-02-24 20:51:00,1.15026,1.15034,1.15018,1.15018,81699999.0
2006-02-24 20:52:00,1.15017,1.15018,1.14951,1.14951,63600000.0
2006-02-24 20:53:00,1.14937,1.14994,1.14937,1.14965,317500003.0
2006-02-24 20:54:00,1.1497,1.14978,1.14959,1.14965,588999996.0
2006-02-24 20:55:00,1.14971,1.14992,1.14962,1.14974,111700001.0
2006-02-24 20:56:00,1.14956,1.14956,1.14927,1.14944,591700007.0
2006-02-24 20:57:00,1.14935,1.14935,1.14909,1.14914,382999999.0
2006-02-24 20:58:00,1.14909,1.14909,1.14843,1.14847,307400000.0
2006-02-24 20:59:00,1.14842,1.14908,1.14842,1.14908,340100002.0
2006-02-24 21:00:00,1.14916,1.14918,1.14894,1.14894,897600003.0
2006-02-24 21:01:00,1.14885,1.14885,1.14843,1.1485,569500003.0
2006-02-24 21:02:00,1.14841,1.14841,1.14828,1.14834,132799999.0
2006-02-24 21:03:00,1.14844,1.14845,1.14827,1.14835,516099998.0
2006-02-24 21:04:00,1.14839,1.14849,1.14835,1.14845,640300003.0
2006-02-24 21:05:00,1.14847,1.14861,1.14842,1.14855,961500003.0
2006-02-24 21:06:00,1.14867,1.14867,1.14858,1.14858,144899999.0
2006-02-24 21:07:00,1.14859,1.14872,1.14845,1.14845,635400007.0
2006-02-24 21:08:00,1.14844,1.14856,1.14843,1.14856,147300002.0
2006-02-24 21:09:00,1.14848,1.14857,1.14847,1.14855,118000000.0
2006-02-24 21:10:00,1.14855,1.14855,1.14845,1.1485,363700000.0
2006-02-24 21:11:00,1.14852,1.1486,1.14851,1.14854,256300000.0
2006-02-24 21:12:00,1.14858,1.14859,1.14848,1.14854,348300005.0
2006-02-24 21:13:00,1.1486,1.1486,1.14852,1.14852,539000001.0
2006-02-24 21:14:00,1.14862,1.14866,1.1486,1.14866,272700004.0
2006-02-24 21:15:00,1.14863,1.14883,1.14861,1.14879,63700001.0
2006-02-24 21:16:00,1.1487,1.14874,1.14859,1.14867,167199999.0
2006-02-24 21:17:00,1.14873,1.14873,1.14867,1.14867,116799996.0
2006-02-24 21:18:00,1.14868,1.1487,1.14861,1.14862,60900001.0
2006-02-24 21:19:00,1.14861,1.14873,1.14861,1.14872,155000001.0
2006-02-24 21:20:00,1.14875,1.14875,1.14875,1.14875,81600004.0
2006-02-24 21:21:00,1.14891,1.14897,1.14886,1.14891,93200001.0
2006-02-24 21:22:00,1.14884,1.14884,1.14879,1.14883,105400003.0
2006-02-24 21:23:00,1.14888,1.14888,1.14861,1.14869,124900002.0
2006-02-24 21:24:00,1.14861,1.14864,1.14853,1.14857,120800001.0
2006-02-24 21:25:00,1.14863,1.14877,1.14863,1.14877,147000000.0
2006-02-24 21:26:00,1.14879,1.14887,1.14873,1.14873,140400000.0
2006-02-24 21:27:00,1.14868,1.14868,1.14817,1.14817,162300001.0
2006-02-24 21:28:00,1.14807,1.14807,1.14759,1.14762,241300000.0
2006-02-24 21:29:00,1.1476,1.14773,1.1475,1.1477,145599999.0
2006-02-24 21:30:00,1.14778,1.14795,1.14771,1.14795,58100001.0
2006-02-24 21:31:00,1.14802,1.14803,1.14768,1.14769,96400000.0
2006-02-24 21:32:00,1.1478,1.14785,1.14768,1.1478,187000000.0
2006-02-24 21:33:00,1.14792,1.14822,1.14792,1.14813,100000000.0
2006-02-24 21:34:00,1.14813,1.14816,1.14799,1.14816,76199999.0
2006-02-24 21:35:00,1.14813,1.14813,1.14798,1.14798,64100000.0
2006-02-24 21:36:00,1.14794,1.14803,1.14789,1.14789,110900002.0
2006-02-24 21:37:00,1.148,1.148,1.14796,1.148,34400000.0
2006-02-24 21:38:00,1.148,1.148,1.14783,1.14783,164400003.0
2006-02-24 21:39:00,1.14778,1.14782,1.14764,1.14764,323700001.0
2006-02-24 21:40:00,1.14758,1.14758,1.14738,1.14753,257200004.0
2006-02-24 21:41:00,1.14762,1.14765,1.14754,1.14754,77200000.0
2006-02-24 21:42:00,1.14751,1.14771,1.14751,1.1476,61700000.0
2006-02-24 21:43:00,1.14764,1.1477,1.14762,1.14762,115799998.0
2006-02-24 21:44:00,1.14762,1.14762,1.1475,1.1476,118200000.0
2006-02-24 21:45:00,1.14762,1.14768,1.14762,1.14768,169000003.0
2006-02-24 21:46:00,1.14769,1.14771,1.14758,1.14758,176499996.0
2006-02-24 21:47:00,1.14755,1.1476,1.14755,1.14757,139000001.0
2006-02-24 21:48:00,1.14759,1.14759,1.14749,1.14757,99000003.0
2006-02-24 21:49:00,1.14757,1.14778,1.14757,1.14775,29300000.0
2006-02-24 21:50:00,1.14779,1.14789,1.14776,1.14776,87800000.0
2006-02-24 21:51:00,1.14769,1.14771,1.14754,1.1477,131600002.0
2006-02-24 21:52:00,1.1477,1.14784,1.14768,1.14781,67500000.0
2006-02-24 21:53:00,1.14778,1.14796,1.14773,1.1479,149300003.0
2006-02-24 21:54:00,1.14787,1.14787,1.14774,1.14782,289599996.0
2006-02-24 21:55:00,1.14792,1.14798,1.14791,1.14798,84600002.0
2006-02-24 21:56:00,1.14807,1.14817,1.14806,1.14809,85400001.0
2006-02-24 21:57:00,1.14805,1.14816,1.14801,1.14809,87500000.0
2006-02-24 21:58:00,1.14805,1.14818,1.14805,1.14813,71000000.0
2006-02-24 21:59:00,1.14795,1.14798,1.14783,1.14798,92400001.0
2006-02-24 22:00:00,1.14805,1.14805,1.14766,1.14766,170600003.0
2006-02-24 22:01:00,1.14768,1.14778,1.14768,1.14775,221699998.0
2006-02-24 22:02:00,1.14774,1.14788,1.14765,1.14765,420199996.0
2006-02-24 22:03:00,1.14767,1.14778,1.14767,1.14778,109999999.0
2006-02-24 22:04:00,1.14785,1.14785,1.14775,1.1478,82299999.0
2006-02-24 22:05:00,1.14777,1.14783,1.14763,1.14772,95700001.0
2006-02-24 22:06:00,1.14775,1.14786,1.14775,1.14783,268799998.0
2006-02-24 22:07:00,1.14788,1.14811,1.14778,1.14811,66700000.0
2006-02-24 22:08:00,1.14813,1.14815,1.1481,1.1481,199299998.0
2006-02-24 22:09:00,1.14805,1.14815,1.14805,1.14815,136499999.0
2006-02-24 22:10:00,1.14815,1.14815,1.1481,1.1481,60500000.0
2006-02-24 22:11:00,1.1481,1.1481,1.1481,1.1481,114100000.0
2006-02-24 22:12:00,1.1481,1.14815,1.1481,1.1481,145500000.0
2006-02-24 22:13:00,1.1481,1.14815,1.1481,1.1481,33500000.0
2006-02-24 22:14:00,1.14815,1.14815,1.14807,1.14813,62700000.0
2006-02-24 22:15:00,1.14818,1.14818,1.1481,1.14815,67200000.0
2006-02-24 22:16:00,1.14815,1.14818,1.1481,1.14818,155600000.0
2006-02-24 22:17:00,1.1481,1.14815,1.14805,1.14815,44600001.0
2006-02-24 22:18:00,1.14815,1.14815,1.1481,1.1481,159800003.0
2006-02-24 22:19:00,1.14805,1.14815,1.14805,1.1481,79900002.0
2006-02-24 22:20:00,1.14812,1.14818,1.14812,1.14817,52300002.0
2006-02-24 22:21:00,1.14817,1.14824,1.14807,1.14807,194399997.0
2006-02-24 22:22:00,1.14807,1.14829,1.14807,1.14824,65400000.0
2006-02-24 22:23:00,1.14842,1.14858,1.14832,1.14853,80600000.0
2006-02-24 22:24:00,1.14862,1.14875,1.14862,1.14869,77400000.0
2006-02-24 22:25:00,1.14874,1.14899,1.14874,1.14899,113900000.0
2006-02-24 22:26:00,1.14904,1.14904,1.14891,1.14902,53100000.0
2006-02-24 22:27:00,1.14899,1.14902,1.14892,1.14895,366000001.0
2006-02-24 22:28:00,1.14885,1.14896,1.14882,1.14896,138699998.0
2006-02-24 22:29:00,1.14895,1.149,1.1489,1.1489,227400000.0
2006-02-24 22:30:00,1.1489,1.14891,1.14883,1.14888,64100000.0
2006-02-24 22:31:00,1.14897,1.14905,1.14894,1.14894,53200000.0
2006-02-24 22:32:00,1.14894,1.14909,1.14888,1.14901,166900001.0
2006-02-24 22:33:00,1.14904,1.14908,1.14899,1.14904,110299999.0
2006-02-24 22:34:00,1.14893,1.14901,1.1488,1.1489,374400003.0
2006-02-24 22:35:00,1.14893,1.14893,1.1488,1.1488,183099998.0
2006-02-24 22:36:00,1.14882,1.14883,1.14879,1.1488,100200000.0
2006-02-24 22:37:00,1.14876,1.14876,1.14846,1.14846,99600003.0
2006-02-24 22:38:00,1.14846,1.14857,1.14845,1.14845,129700000.0
2006-02-24 22:39:00,1.14847,1.14856,1.14845,1.14845,170400000.0
2006-02-24 22:40:00,1.14855,1.14855,1.14845,1.14845,117700001.0
2006-02-24 22:41:00,1.14845,1.14845,1.1484,1.1484,5200000.0
2006-02-24 22:42:00,1.14848,1.14854,1.14848,1.14851,99500003.0
2006-02-24 22:43:00,1.1485,1.14862,1.14842,1.14855,376899996.0
2006-02-24 22:44:00,1.14853,1.14865,1.14846,1.14854,213300002.0
2006-02-24 22:45:00,1.14855,1.1486,1.14855,1.1486,53800000.0
2006-02-24 22:46:00,1.14863,1.14863,1.1485,1.1486,69500000.0
2006-02-24 22:47:00,1.14866,1.14869,1.14866,1.14869,10400000.0
2006-02-24 22:48:00,1.14887,1.14887,1.14876,1.14876,106599999.0
2006-02-24 22:49:00,1.1488,1.1488,1.14875,1.14875,53500000.0
2006-02-24 22:50:00,1.14873,1.14873,1.14824,1.14824,49300001.0
2006-02-24 22:51:00,1.14825,1.14825,1.14815,1.14823,102499998.0
2006-02-24 22:52:00,1.14815,1.1482,1.1481,1.1481,194799999.0
2006-02-24 22:53:00,1.14823,1.14841,1.14823,1.14827,95800002.0
2006-02-24 22:54:00,1.14827,1.14842,1.14827,1.14842,199999996.0
2006-02-24 22:55:00,1.14854,1.14862,1.14845,1.14854,361300003.0
2006-02-24 22:56:00,1.1486,1.1486,1.14835,1.14848,98599999.0
2006-02-24 22:57:00,1.1484,1.14845,1.1484,1.1484,104100001.0
2006-02-24 22:58:00,1.14847,1.14847,1.14831,1.14847,118400002.0
2006-02-24 22:59:00,1.14839,1.14839,1.14801,1.14813,93400000.0
2006-02-24 23:00:00,1.1481,1.1484,1.1481,1.14834,102100001.0
2006-02-24 23:01:00,1.14837,1.14838,1.14822,1.14822,86999999.0
2006-02-24 23:02:00,1.14817,1.14832,1.14809,1.14832,68499999.0
2006-02-24 23:03:00,1.14848,1.14851,1.1484,1.1484,74000000.0
2006-02-24 23:04:00,1.14842,1.14847,1.14842,1.14847,97599998.0
2006-02-24 23:05:00,1.1485,1.1485,1.14843,1.14845,92000002.0
2006-02-24 23:06:00,1.1485,1.14855,1.1484,1.1485,62800000.0
2006-02-24 23:07:00,1.14852,1.14858,1.14846,1.14851,72999999.0
2006-02-24 23:08:00,1.14845,1.14845,1.14833,1.1484,103199997.0
2006-02-24 23:09:00,1.1484,1.14853,1.14836,1.14853,76300002.0
2006-02-24 23:10:00,1.14853,1.14853,1.14845,1.14845,35899999.0
2006-02-24 23:11:00,1.14862,1.14875,1.14859,1.14868,131600005.0
2006-02-24 23:12:00,1.14858,1.14883,1.14851,1.14881,82700000.0
2006-02-24 23:13:00,1.14878,1.1489,1.14868,1.1489,74100000.0
2006-02-24 23:14:00,1.14887,1.14906,1.14887,1.14906,61599997.0
2006-02-24 23:15:00,1.14922,1.14927,1.14915,1.14915,98200001.0
2006-02-24 23:16:00,1.1491,1.14912,1.14905,1.1491,122799999.0
2006-02-24 23:17:00,1.14908,1.14915,1.14905,1.14905,140000001.0
2006-02-24 23:18:00,1.1491,1.1491,1.1491,1.1491,4800000.0
2006-02-24 23:19:00,1.1491,1.1491,1.1491,1.1491,800000.0
2006-02-24 23:20:00,1.14913,1.14913,1.14898,1.14902,54700000.0
2006-02-24 23:21:00,1.14896,1.14899,1.14896,1.14899,55600000.0
2006-02-24 23:22:00,1.14889,1.14895,1.14873,1.14882,109299999.0
2006-02-24 23:23:00,1.14884,1.14896,1.14883,1.14883,187699998.0
2006-02-24 23:24:00,1.1488,1.1488,1.1488,1.1488,45500002.0
2006-02-24 23:25:00,1.14888,1.14888,1.14875,1.14875,68100001.0
2006-02-24 23:26:00,1.14875,1.1488,1.14869,1.14873,120900001.0
2006-02-24 23:27:00,1.14866,1.14868,1.14856,1.14863,165800002.0
2006-02-24 23:28:00,1.14863,1.14865,1.14855,1.14857,62399999.0
2006-02-24 23:29:00,1.14865,1.14865,1.14863,1.14863,14400000.0
2006-02-24 23:30:00,1.14857,1.14858,1.14852,1.14852,19200000.0
2006-02-24 23:31:00,1.1485,1.1485,1.1485,1.1485,36300000.0
2006-02-24 23:32:00,1.14853,1.14853,1.14845,1.1485,161799997.0
2006-02-24 23:33:00,1.14847,1.14848,1.14837,1.14839,134700003.0
2006-02-24 23:34:00,1.14825,1.14825,1.14812,1.14825,68100000.0
2006-02-24 23:35:00,1.14812,1.14826,1.14812,1.14826,97400002.0
2006-02-24 23:36:00,1.14825,1.1483,1.14825,1.1483,30500000.0
2006-02-24 23:37:00,1.14817,1.14818,1.14817,1.14818,18300000.0
2006-02-24 23:38:00,1.14802,1.14815,1.14802,1.1481,115999998.0
2006-02-24 23:39:00,1.14804,1.14817,1.14795,1.14795,58699999.0
2006-02-24 23:40:00,1.14791,1.14791,1.14791,1.14791,18500000.0
2006-02-24 23:41:00,1.14797,1.14802,1.14792,1.14793,78400000.0
2006-02-24 23:42:00,1.148,1.14805,1.14792,1.148,140000000.0
2006-02-24 23:43:00,1.14797,1.14797,1.14791,1.14791,65799998.0
2006-02-24 23:44:00,1.14791,1.14801,1.1479,1.14791,133999999.0
2006-02-24 23:45:00,1.14801,1.14801,1.14792,1.148,84200001.0
2006-02-24 23:46:00,1.14799,1.14819,1.14799,1.14819,53600001.0
2006-02-24 23:47:00,1.14816,1.14816,1.14814,1.14814,6400000.0
2006-02-24 23:48:00,1.14813,1.14819,1.14813,1.14815,72399998.0
2006-02-24 23:49:00,1.14817,1.14823,1.14817,1.14823,79000001.0
2006-02-24 23:50:00,1.14829,1.14847,1.14829,1.14832,66900000.0
2006-02-24 23:51:00,1.14824,1.14824,1.14806,1.14806,71300001.0
2006-02-24 23:52:00,1.14802,1.1481,1.14802,1.14805,39800001.0
2006-02-24 23:53:00,1.14808,1.14815,1.14805,1.1481,137500000.0
2006-02-24 23:54:00,1.1481,1.1481,1.1481,1.1481,30600000.0
2006-02-24 23:55:00,1.14805,1.14818,1.14805,1.14818,106100002.0
2006-02-24 23:56:00,1.14802,1.1481,1.14802,1.14805,91200003.0
2006-02-24 23:57:00,1.14805,1.14805,1.14805,1.14805,19900000.0
2006-02-24 23:58:00,1.14814,1.14827,1.14809,1.14817,120200002.0
2006-02-24 23:59:00,1.14805,1.14808,1.14805,1.14808,11200000.0
2006-02-27 00:00:00,1.1498,1.1498,1.1498,1.1498,121900001.0
2006-02-27 00:02:00,1.1496,1.1498,1.1496,1.1498,121900001.0
2006-02-27 00:03:00,1.1496,1.1496,1.1496,1.1496,121900001.0
2006-02-27 00:04:00,1.1494,1.1494,1.1494,1.1494,121900001.0
2006-02-27 00:05:00,1.1496,1.1496,1.1494,1.1494,121900001.0
2006-02-27 00:08:00,1.1496,1.1496,1.1496,1.1496,121900001.0
2006-02-27 00:10:00,1.1494,1.1494,1.1494,1.1494,121900001.0
2006-02-27 00:11:00,1.1496,1.1496,1.1496,1.1496,121900001.0
2006-02-27 00:13:00,1.1494,1.1494,1.1492,1.1492,121900001.0
2006-02-27 00:14:00,1.1494,1.1494,1.1494,1.1494,121900001.0
2006-02-27 00:18:00,1.1496,1.1496,1.1496,1.1496,121900001.0
2006-02-27 00:19:00,1.1494,1.1496,1.1494,1.1496,121900001.0
2006-02-27 00:21:00,1.1498,1.1498,1.1498,1.1498,121900001.0
2006-02-27 00:22:00,1.15,1.1501,1.1498,1.1501,121900001.0
2006-02-27 00:23:00,1.1502,1.1502,1.1502,1.1502,121900001.0
2006-02-27 00:24:00,1.1503,1.1504,1.1503,1.1504,121900001.0
2006-02-27 00:25:00,1.1505,1.1505,1.1504,1.1504,121900001.0
2006-02-27 00:26:00,1.1505,1.1505,1.1504,1.1505,121900001.0
2006-02-27 00:27:00,1.1504,1.1504,1.1504,1.1504,121900001.0
2006-02-27 00:28:00,1.1503,1.1505,1.1503,1.1505,121900001.0
2006-02-27 00:30:00,1.1504,1.1505,1.1504,1.1505,121900001.0
2006-02-27 00:32:00,1.1504,1.1505,1.1502,1.1504,121900001.0
2006-02-27 00:36:00,1.1503,1.1504,1.1502,1.1502,121900001.0
2006-02-27 00:37:00,1.1501,1.1501,1.1501,1.1501,121900001.0
2006-02-27 00:38:00,1.15,1.1501,1.15,1.15,121900001.0
2006-02-27 00:39:00,1.1501,1.1502,1.1501,1.1502,121900001.0
2006-02-27 00:42:00,1.1501,1.1502,1.1501,1.1502,121900001.0
2006-02-27 00:43:00,1.1503,1.1503,1.1502,1.1502,121900001.0
2006-02-27 00:45:00,1.1503,1.1503,1.1503,1.1503,121900001.0
2006-02-27 00:48:00,1.1504,1.1504,1.1504,1.1504,121900001.0
2006-02-27 00:50:00,1.1505,1.1505,1.1503,1.1503,121900001.0
2006-02-27 00:51:00,1.1504,1.1504,1.1503,1.1503,121900001.0
2006-02-27 00:56:00,1.1502,1.1502,1.1502,1.1502,121900001.0
2006-02-27 00:57:00,1.1501,1.1502,1.1501,1.1502,121900001.0
2006-02-27 00:58:00,1.1501,1.1501,1.1498,1.1498,121900001.0
2006-02-27 00:59:00,1.15,1.15,1.1498,1.15,121900001.0
2006-02-27 01:00:00,1.1498,1.15,1.1498,1.15,121900001.0
2006-02-27 01:01:00,1.1498,1.1498,1.1498,1.1498,121900001.0
2006-02-27 01:03:00,1.1496,1.1496,1.1496,1.1496,121900001.0
2006-02-27 01:05:00,1.1498,1.1501,1.1498,1.1498,121900001.0
2006-02-27 01:09:00,1.15,1.1501,1.15,1.1501,121900001.0
2006-02-27 01:10:00,1.1502,1.1502,1.1501,1.1502,121900001.0
2006-02-27 01:11:00,1.1503,1.1503,1.1501,1.1502,121900001.0
2006-02-27 01:12:00,1.1503,1.1503,1.1503,1.1503,121900001.0
2006-02-27 01:13:00,1.1502,1.1502,1.1501,1.1502,121900001.0
2006-02-27 01:14:00,1.1503,1.1503,1.1503,1.1503,121900001.0
2006-02-27 01:15:00,1.1502,1.1502,1.1501,1.1501,121900001.0
2006-02-27 01:16:00,1.1502,1.1502,1.1502,1.1502,121900001.0
2006-02-27 01:28:00,1.1503,1.1503,1.1503,1.1503,121900001.0
2006-02-27 01:30:00,1.1502,1.1502,1.1502,1.1502,121900001.0
2006-02-27 01:32:00,1.1501,1.1501,1.1501,1.1501,121900001.0
2006-02-27 01:34:00,1.1496,1.1496,1.1496,1.1496,121900001.0
2006-02-27 01:35:00,1.1498,1.1501,1.1498,1.1501,121900001.0
2006-02-27 01:36:00,1.1502,1.1502,1.1501,1.1501,121900001.0
2006-02-27 01:44:00,1.1502,1.1502,1.1501,1.1502,121900001.0
2006-02-27 01:45:00,1.1501,1.1502,1.15,1.1501,121900001.0
2006-02-27 01:46:00,1.1503,1.1503,1.1503,1.1503,121900001.0
2006-02-27 01:47:00,1.1502,1.1502,1.15,1.1501,121900001.0
2006-02-27 01:48:00,1.15,1.15,1.1496,1.1498,121900001.0
2006-02-27 01:52:00,1.15,1.1501,1.1498,1.1498,121900001.0
2006-02-27 01:53:00,1.15,1.15,1.1498,1.1498,121900001.0
2006-02-27 01:54:00,1.15,1.1508,1.15,1.1507,121900001.0
2006-02-27 01:55:00,1.1508,1.1508,1.1502,1.1502,121900001.0
2006-02-27 01:56:00,1.1501,1.1501,1.1498,1.1498,121900001.0
2006-02-27 02:00:00,1.14974,1.14981,1.14969,1.1497,121900001.0
2006-02-27 02:01:00,1.14978,1.14978,1.1496,1.1496,87799998.0
2006-02-27 02:02:00,1.1496,1.1496,1.1496,1.1496,15200000.0
2006-02-27 02:03:00,1.14957,1.1496,1.14944,1.14954,162699999.0
2006-02-27 02:04:00,1.1495,1.1495,1.14947,1.14947,46900001.0
2006-02-27 02:05:00,1.14962,1.1498,1.14959,1.1497,131599996.0
2006-02-27 02:06:00,1.1496,1.14973,1.1496,1.14973,28900000.0
2006-02-27 02:07:00,1.14975,1.14975,1.14962,1.14965,82100001.0
2006-02-27 02:08:00,1.1497,1.1497,1.14965,1.14965,74200000.0
2006-02-27 02:09:00,1.14977,1.14978,1.14977,1.14978,38699999.0
2006-02-27 02:10:00,1.14991,1.15009,1.14991,1.15007,92800000.0
2006-02-27 02:11:00,1.15005,1.15005,1.14992,1.15,124399996.0
2006-02-27 02:12:00,1.14996,1.15004,1.14996,1.15004,55400001.0
2006-02-27 02:13:00,1.15006,1.15006,1.14992,1.14992,90000000.0
2006-02-27 02:14:00,1.15004,1.15006,1.15004,1.15006,32900001.0
2006-02-27 02:15:00,1.15012,1.15012,1.14994,1.14999,133399999.0
2006-02-27 02:16:00,1.14993,1.14997,1.14993,1.14997,32699999.0
2006-02-27 02:17:00,1.15005,1.15005,1.15002,1.15002,29600000.0
2006-02-27 02:18:00,1.14995,1.14995,1.14995,1.14995,4200000.0
2006-02-27 02:19:00,1.14992,1.15002,1.1499,1.15,148899999.0
2006-02-27 02:20:00,1.14995,1.15008,1.14995,1.15005,88000001.0
2006-02-27 02:21:00,1.14995,1.15,1.14995,1.15,63699998.0
2006-02-27 02:22:00,1.15,1.15005,1.14995,1.15005,61600001.0
2006-02-27 02:23:00,1.14997,1.15005,1.1499,1.15005,157800005.0
2006-02-27 02:24:00,1.15,1.15,1.14995,1.14995,50300001.0
2006-02-27 02:25:00,1.14995,1.15002,1.14995,1.15002,82399998.0
2006-02-27 02:26:00,1.15,1.15,1.14995,1.14995,42199998.0
2006-02-27 02:27:00,1.15,1.15,1.15,1.15,800000.0
2006-02-27 02:28:00,1.14996,1.15006,1.14996,1.15006,42300001.0
2006-02-27 02:29:00,1.15005,1.15015,1.15002,1.1501,79000001.0
2006-02-27 02:30:00,1.1501,1.1501,1.15002,1.15002,106000002.0
2006-02-27 02:31:00,1.15,1.15005,1.14997,1.14998,86199998.0
2006-02-27 02:32:00,1.15002,1.15002,1.14993,1.14993,22100000.0
2006-02-27 02:33:00,1.14995,1.14995,1.1499,1.1499,75599999.0
2006-02-27 02:34:00,1.14985,1.14985,1.14955,1.14955,121900000.0
2006-02-27 02:35:00,1.1497,1.1497,1.1497,1.1497,34700000.0
2006-02-27 02:36:00,1.14992,1.14998,1.14992,1.14997,82199999.0
2006-02-27 02:37:00,1.14995,1.14995,1.14985,1.14985,23200000.0
2006-02-27 02:38:00,1.14985,1.1499,1.14985,1.1499,72400000.0
2006-02-27 02:39:00,1.1499,1.14995,1.14982,1.14995,90299998.0
2006-02-27 02:40:00,1.14982,1.14985,1.14982,1.14985,7500000.0
2006-02-27 02:41:00,1.1499,1.1499,1.14985,1.14985,32700000.0
2006-02-27 02:42:00,1.1499,1.14995,1.1499,1.14995,78200001.0
2006-02-27 02:43:00,1.14995,1.14995,1.1499,1.1499,54900000.0
2006-02-27 02:44:00,1.14989,1.14996,1.14989,1.14996,4600000.0
2006-02-27 02:45:00,1.14993,1.14996,1.14978,1.14988,128200002.0
2006-02-27 02:46:00,1.14986,1.15005,1.14986,1.15005,68600001.0
2006-02-27 02:47:00,1.15,1.15,1.14993,1.14993,14400000.0
2006-02-27 02:48:00,1.14986,1.14986,1.14959,1.1497,81600002.0
2006-02-27 02:49:00,1.14972,1.14974,1.14962,1.14962,44700001.0
2006-02-27 02:50:00,1.14958,1.14958,1.14958,1.14958,12000000.0
2006-02-27 02:51:00,1.14959,1.14973,1.14959,1.14964,52700001.0
2006-02-27 02:52:00,1.14975,1.14981,1.14962,1.14962,83299998.0
2006-02-27 02:53:00,1.14955,1.14975,1.14955,1.14966,86399999.0
2006-02-27 02:54:00,1.14985,1.15045,1.14985,1.15045,89600001.0
2006-02-27 02:55:00,1.15052,1.15056,1.15002,1.15002,36700000.0
2006-02-27 02:56:00,1.14988,1.14988,1.14977,1.14977,12600000.0
2006-02-27 02:57:00,1.1497,1.1497,1.14965,1.14965,15100000.0
2006-02-27 02:58:00,1.14971,1.14977,1.14968,1.14968,87600002.0
2006-02-27 02:59:00,1.14975,1.14975,1.14962,1.14965,123400002.0
2006-02-27 03:00:00,1.1497,1.14975,1.1496,1.14975,66900001.0
2006-02-27 03:01:00,1.1497,1.1497,1.1497,1.1497,19900000.0
2006-02-27 03:02:00,1.14958,1.14958,1.14894,1.14907,188900002.0
2006-02-27 03:03:00,1.14904,1.14908,1.14894,1.14908,72700002.0
2006-02-27 03:04:00,1.14914,1.14937,1.14906,1.14928,116500000.0
2006-02-27 03:05:00,1.14931,1.14933,1.14921,1.14923,78500001.0
2006-02-27 03:06:00,1.14925,1.14935,1.14925,1.14933,89100002.0
2006-02-27 03:07:00,1.14928,1.14928,1.14928,1.14928,8800000.0
2006-02-27 03:08:00,1.14928,1.14928,1.14921,1.14923,52300000.0
2006-02-27 03:09:00,1.1493,1.14935,1.14925,1.1493,66599998.0
2006-02-27 03:10:00,1.14927,1.14927,1.14927,1.14927,20000000.0
2006-02-27 03:11:00,1.14935,1.14935,1.14925,1.14925,27300000.0
2006-02-27 03:12:00,1.14937,1.14948,1.14928,1.14928,113900001.0
2006-02-27 03:13:00,1.14937,1.14937,1.14922,1.14925,25800000.0
2006-02-27 03:14:00,1.1493,1.14935,1.14925,1.14925,146300003.0
2006-02-27 03:15:00,1.14925,1.1493,1.14923,1.14923,26299999.0
2006-02-27 03:16:00,1.1493,1.14938,1.1493,1.14938,16900000.0
2006-02-27 03:17:00,1.14933,1.14935,1.14925,1.14925,192400004.0
2006-02-27 03:18:00,1.14935,1.14935,1.14922,1.14933,180899999.0
2006-02-27 03:19:00,1.14925,1.14935,1.14925,1.14932,62199999.0
2006-02-27 03:20:00,1.14932,1.1494,1.14927,1.14927,102899997.0
2006-02-27 03:21:00,1.1494,1.1494,1.14919,1.1492,119099999.0
2006-02-27 03:22:00,1.1491,1.1491,1.14902,1.1491,41400000.0
2006-02-27 03:23:00,1.14902,1.14918,1.14902,1.1491,141800003.0
2006-02-27 03:24:00,1.14907,1.1491,1.14907,1.1491,22900000.0
2006-02-27 03:25:00,1.1491,1.14915,1.14905,1.14913,43000000.0
2006-02-27 03:26:00,1.14913,1.14915,1.14905,1.1491,47099999.0
2006-02-27 03:27:00,1.14908,1.1491,1.14908,1.1491,31200000.0
2006-02-27 03:28:00,1.1491,1.1491,1.1491,1.1491,19300000.0
2006-02-27 03:29:00,1.14914,1.14922,1.14908,1.14913,97600000.0
2006-02-27 03:30:00,1.1492,1.14928,1.14915,1.14915,75099999.0
2006-02-27 03:31:00,1.14915,1.1492,1.1491,1.1492,32300000.0
2006-02-27 03:32:00,1.1492,1.1492,1.1492,1.1492,4900000.0
2006-02-27 03:33:00,1.14911,1.14928,1.14911,1.14928,64899999.0
2006-02-27 03:34:00,1.14925,1.14928,1.14925,1.14928,32100001.0
2006-02-27 03:35:00,1.14915,1.14926,1.14915,1.14926,54099999.0
2006-02-27 03:36:00,1.14924,1.14943,1.14924,1.14943,51700002.0
2006-02-27 03:37:00,1.1494,1.1494,1.1494,1.1494,3700000.0
2006-02-27 03:38:00,1.14935,1.14945,1.14935,1.14945,32000000.0
2006-02-27 03:39:00,1.14937,1.14939,1.14932,1.14939,124100003.0
2006-02-27 03:40:00,1.14935,1.14945,1.14935,1.1494,76299998.0
2006-02-27 03:41:00,1.14945,1.14956,1.14945,1.14955,108400001.0
2006-02-27 03:42:00,1.14945,1.1495,1.14945,1.1495,3200000.0
2006-02-27 03:43:00,1.14955,1.14955,1.14942,1.14942,46600000.0
2006-02-27 03:44:00,1.1495,1.1495,1.14942,1.14942,5400000.0
2006-02-27 03:45:00,1.14947,1.14955,1.14945,1.14945,108899998.0
2006-02-27 03:46:00,1.1495,1.14953,1.1495,1.14953,18500000.0
2006-02-27 03:47:00,1.14953,1.14953,1.14945,1.1495,91200002.0
2006-02-27 03:48:00,1.14952,1.14988,1.14952,1.14988,77000002.0
2006-02-27 03:49:00,1.14998,1.15001,1.14995,1.15001,27500000.0
2006-02-27 03:50:00,1.15001,1.15009,1.15001,1.15009,5900000.0
2006-02-27 03:51:00,1.14999,1.15006,1.14999,1.15006,18500000.0
2006-02-27 03:52:00,1.15003,1.15014,1.14998,1.15014,62900000.0
2006-02-27 03:53:00,1.15017,1.15023,1.1501,1.15023,83300002.0
2006-02-27 03:54:00,1.15018,1.15018,1.15001,1.15004,67100001.0
2006-02-27 03:55:00,1.15007,1.1502,1.15007,1.15012,53799999.0
2006-02-27 03:56:00,1.15002,1.15019,1.15002,1.15019,46600000.0
2006-02-27 03:57:00,1.15028,1.15031,1.15015,1.15015,36700000.0
2006-02-27 03:58:00,1.15,1.15015,1.15,1.15015,39000001.0
2006-02-27 03:59:00,1.15015,1.15015,1.15015,1.15015,12200000.0
2006-02-27 04:00:00,1.15006,1.15014,1.15004,1.1501,158300001.0
2006-02-27 04:01:00,1.15007,1.15007,1.14984,1.14989,106400000.0
2006-02-27 04:02:00,1.15002,1.15009,1.14991,1.14991,46600000.0
2006-02-27 04:03:00,1.15004,1.15007,1.14997,1.14998,111599998.0
2006-02-27 04:04:00,1.15009,1.15009,1.15001,1.15001,70400002.0
2006-02-27 04:05:00,1.15008,1.15008,1.14997,1.15008,57400000.0
2006-02-27 04:06:00,1.14999,1.15008,1.14992,1.15004,67000002.0
2006-02-27 04:07:00,1.1501,1.15015,1.15005,1.15015,121300004.0
2006-02-27 04:08:00,1.15005,1.1501,1.15005,1.1501,40800000.0
2006-02-27 04:09:00,1.15009,1.15009,1.14996,1.14996,76600000.0
2006-02-27 04:10:00,1.1499,1.1499,1.1498,1.1499,195600004.0
2006-02-27 04:11:00,1.1498,1.14987,1.14972,1.14987,81500000.0
2006-02-27 04:12:00,1.14989,1.14989,1.14977,1.14982,121100002.0
2006-02-27 04:13:00,1.14988,1.14988,1.14985,1.14988,30400000.0
2006-02-27 04:14:00,1.14992,1.15003,1.14988,1.14994,101000001.0
2006-02-27 04:15:00,1.14995,1.14995,1.14995,1.14995,27100000.0
2006-02-27 04:16:00,1.14995,1.15,1.14995,1.15,15900000.0
2006-02-27 04:17:00,1.1499,1.14998,1.1499,1.14998,39100000.0
2006-02-27 04:18:00,1.14997,1.14999,1.14984,1.14994,79599999.0
2006-02-27 04:19:00,1.14998,1.15,1.14978,1.15,97200003.0
2006-02-27 04:20:00,1.15009,1.15009,1.15006,1.15006,16100000.0
2006-02-27 04:21:00,1.15005,1.1501,1.15,1.15008,50899999.0
2006-02-27 04:22:00,1.15005,1.15015,1.15002,1.15012,111200000.0
2006-02-27 04:23:00,1.15014,1.1502,1.15014,1.15015,47200001.0
2006-02-27 04:24:00,1.15018,1.15026,1.15005,1.15005,100099998.0
2006-02-27 04:25:00,1.15017,1.15023,1.15017,1.15023,2400000.0
2006-02-27 04:26:00,1.15035,1.15041,1.15035,1.15037,71799999.0
2006-02-27 04:27:00,1.15036,1.15042,1.15036,1.15042,38800001.0
2006-02-27 04:28:00,1.1502,1.1502,1.1502,1.1502,800000.0
2006-02-27 04:29:00,1.15028,1.15028,1.15007,1.15007,124399999.0
2006-02-27 04:30:00,1.15005,1.15015,1.15005,1.15015,55300000.0
2006-02-27 04:31:00,1.15015,1.15015,1.15005,1.1501,25100000.0
2006-02-27 04:32:00,1.15001,1.15009,1.15001,1.15008,44800001.0
2006-02-27 04:33:00,1.15002,1.15004,1.14979,1.14979,123700000.0
2006-02-27 04:34:00,1.14976,1.14976,1.14963,1.14963,107799998.0
2006-02-27 04:35:00,1.14953,1.1496,1.14936,1.14957,78500001.0
2006-02-27 04:36:00,1.14948,1.14948,1.14923,1.14933,85500001.0
2006-02-27 04:37:00,1.1493,1.14932,1.1493,1.14932,16800000.0
2006-02-27 04:38:00,1.14928,1.14932,1.14921,1.14921,61800000.0
2006-02-27 04:39:00,1.14926,1.14932,1.14926,1.14932,12000000.0
2006-02-27 04:40:00,1.14933,1.14933,1.14917,1.14917,73299999.0
2006-02-27 04:41:00,1.14923,1.14929,1.1492,1.14924,80899998.0
2006-02-27 04:42:00,1.1493,1.1493,1.1493,1.1493,38500001.0
2006-02-27 04:43:00,1.14926,1.14929,1.14915,1.14915,63000002.0
2006-02-27 04:44:00,1.14884,1.14884,1.14866,1.14866,8800000.0
2006-02-27 04:45:00,1.14839,1.14841,1.14839,1.14841,16100000.0
2006-02-27 04:46:00,1.14847,1.14847,1.14834,1.1484,105699997.0
2006-02-27 04:47:00,1.14837,1.14857,1.14837,1.14846,102799998.0
2006-02-27 04:48:00,1.14853,1.14855,1.14853,1.14853,20100000.0
2006-02-27 04:49:00,1.1486,1.1486,1.14853,1.14855,103300002.0
2006-02-27 04:50:00,1.14857,1.14871,1.14857,1.14863,23100001.0
2006-02-27 04:51:00,1.14882,1.14891,1.14866,1.14866,123900000.0
2006-02-27 04:52:00,1.14862,1.14863,1.14849,1.14849,53100001.0
2006-02-27 04:53:00,1.14845,1.14852,1.14839,1.14842,65500001.0
2006-02-27 04:54:00,1.14843,1.14849,1.14842,1.14842,71900001.0
2006-02-27 04:55:00,1.14835,1.14845,1.14835,1.14842,67599999.0
2006-02-27 04:56:00,1.1484,1.14845,1.14833,1.14845,58300002.0
2006-02-27 04:57:00,1.14845,1.14845,1.14835,1.1484,26400000.0
2006-02-27 04:58:00,1.1484,1.1484,1.1484,1.1484,40600001.0
2006-02-27 04:59:00,1.14837,1.1484,1.14833,1.14837,132800002.0
2006-02-27 05:00:00,1.1484,1.1484,1.1483,1.1483,18300000.0
2006-02-27 05:01:00,1.1484,1.1484,1.14835,1.1484,68799999.0
2006-02-27 05:02:00,1.1484,1.14848,1.14833,1.1484,162599999.0
2006-02-27 05:03:00,1.14838,1.14839,1.14838,1.14839,4000000.0
2006-02-27 05:04:00,1.14826,1.14841,1.14826,1.14838,35100001.0
2006-02-27 05:05:00,1.1484,1.1484,1.1484,1.1484,1600000.0
2006-02-27 05:06:00,1.1484,1.1484,1.1484,1.1484,800000.0
2006-02-27 05:07:00,1.14848,1.14848,1.14833,1.1484,52200000.0
2006-02-27 05:08:00,1.14841,1.14841,1.14832,1.14838,52300001.0
2006-02-27 05:09:00,1.14837,1.14837,1.1483,1.14831,115100002.0
2006-02-27 05:10:00,1.14834,1.14838,1.14827,1.14837,115300001.0
2006-02-27 05:11:00,1.14838,1.14838,1.14829,1.14829,17500000.0
2006-02-27 05:12:00,1.14837,1.1484,1.14835,1.1484,88499999.0
2006-02-27 05:13:00,1.14831,1.1484,1.14831,1.14836,142699997.0
2006-02-27 05:14:00,1.1484,1.1484,1.14823,1.14833,97699998.0
2006-02-27 05:15:00,1.14835,1.1484,1.14833,1.14833,31500000.0
2006-02-27 05:16:00,1.14845,1.14848,1.14835,1.14835,23200000.0
2006-02-27 05:17:00,1.1484,1.14843,1.14835,1.14835,72200000.0
2006-02-27 05:18:00,1.14837,1.14842,1.14831,1.14831,66100000.0
2006-02-27 05:19:00,1.1483,1.1483,1.14822,1.14822,87199999.0
2006-02-27 05:20:00,1.14838,1.14838,1.14825,1.1483,13800000.0
2006-02-27 05:21:00,1.14833,1.14837,1.14833,1.14837,12100000.0
2006-02-27 05:22:00,1.14839,1.14843,1.14828,1.14843,93300001.0
2006-02-27 05:23:00,1.14838,1.14845,1.14835,1.14838,66800000.0
2006-02-27 05:24:00,1.14842,1.14842,1.14827,1.14827,34400001.0
2006-02-27 05:25:00,1.14823,1.14823,1.14817,1.14817,37000001.0
2006-02-27 05:26:00,1.1481,1.14815,1.14805,1.14805,27900000.0
2006-02-27 05:27:00,1.14801,1.14804,1.14801,1.14804,49000001.0
2006-02-27 05:28:00,1.148,1.148,1.148,1.148,50199999.0
2006-02-27 05:29:00,1.148,1.148,1.14795,1.14797,113599999.0
2006-02-27 05:30:00,1.14792,1.148,1.14792,1.14795,106700000.0
2006-02-27 05:31:00,1.148,1.14805,1.14792,1.148,107500002.0
2006-02-27 05:32:00,1.14805,1.14805,1.14805,1.14805,39400000.0
2006-02-27 05:33:00,1.14807,1.14813,1.14807,1.14813,61799999.0
2006-02-27 05:34:00,1.14816,1.14826,1.14816,1.14821,81399999.0
2006-02-27 05:35:00,1.1483,1.1483,1.14828,1.14828,26499999.0
2006-02-27 05:36:00,1.14831,1.14843,1.14831,1.14843,7200000.0
2006-02-27 05:37:00,1.14833,1.14839,1.14829,1.14839,69099999.0
2006-02-27 05:38:00,1.14838,1.14838,1.14827,1.14828,71399998.0
2006-02-27 05:39:00,1.14839,1.14843,1.1483,1.14843,106800000.0
2006-02-27 05:40:00,1.14836,1.14842,1.14829,1.14839,65500001.0
2006-02-27 05:41:00,1.14843,1.1485,1.14833,1.1485,99600001.0
2006-02-27 05:42:00,1.14855,1.14855,1.1485,1.1485,61600002.0
2006-02-27 05:43:00,1.14845,1.14861,1.1484,1.14857,101700005.0
2006-02-27 05:44:00,1.14858,1.14873,1.14858,1.14867,9100000.0
2006-02-27 05:45:00,1.1486,1.14875,1.1486,1.14865,128700001.0
2006-02-27 05:46:00,1.14868,1.14868,1.14866,1.14868,11300000.0
2006-02-27 05:47:00,1.14859,1.1486,1.14849,1.14852,106199999.0
2006-02-27 05:48:00,1.14845,1.1485,1.14845,1.1485,24900000.0
2006-02-27 05:49:00,1.1485,1.14853,1.1485,1.14853,70199997.0
2006-02-27 05:50:00,1.14845,1.14857,1.14845,1.14857,54000002.0
2006-02-27 05:51:00,1.14853,1.14865,1.14853,1.14863,62199999.0
2006-02-27 05:52:00,1.14872,1.14872,1.14855,1.1486,114999996.0
2006-02-27 05:53:00,1.14866,1.14872,1.14854,1.14872,190500003.0
2006-02-27 05:54:00,1.14872,1.14872,1.14858,1.14867,75900002.0
2006-02-27 05:55:00,1.14869,1.14869,1.14858,1.14864,107100000.0
2006-02-27 05:56:00,1.1486,1.14871,1.1486,1.14867,29800000.0
2006-02-27 05:57:00,1.14858,1.14867,1.14858,1.1486,108800000.0
2006-02-27 05:58:00,1.1486,1.14865,1.14855,1.14855,69500001.0
2006-02-27 05:59:00,1.14855,1.14855,1.14855,1.14855,16800000.0
2006-02-27 06:00:00,1.14861,1.14871,1.14859,1.14871,54800000.0
2006-02-27 06:01:00,1.1486,1.14865,1.1485,1.1486,31900000.0
2006-02-27 06:02:00,1.14855,1.14865,1.1485,1.14855,105900002.0
2006-02-27 06:03:00,1.14855,1.14863,1.14855,1.1486,85100000.0
2006-02-27 06:04:00,1.14857,1.1486,1.14855,1.14855,88600002.0
2006-02-27 06:05:00,1.14865,1.14865,1.14853,1.14855,93499998.0
2006-02-27 06:06:00,1.1486,1.1486,1.14855,1.14855,84600002.0
2006-02-27 06:07:00,1.14865,1.14865,1.14855,1.14865,54599998.0
2006-02-27 06:08:00,1.1486,1.14865,1.14858,1.14862,106399998.0
2006-02-27 06:09:00,1.14857,1.14857,1.14847,1.14847,79199999.0
2006-02-27 06:10:00,1.14858,1.14858,1.1484,1.14853,57500000.0
2006-02-27 06:11:00,1.14845,1.14855,1.14845,1.14848,97500001.0
2006-02-27 06:12:00,1.14845,1.1485,1.1484,1.1484,62800001.0
2006-02-27 06:13:00,1.14845,1.1485,1.14845,1.1485,15200000.0
2006-02-27 06:14:00,1.1485,1.1485,1.14845,1.1485,93600000.0
2006-02-27 06:15:00,1.1485,1.14855,1.14843,1.14855,86600000.0
2006-02-27 06:16:00,1.1485,1.14855,1.14845,1.14853,95599998.0
2006-02-27 06:17:00,1.1485,1.14855,1.14845,1.1485,74000000.0
2006-02-27 06:18:00,1.14852,1.14858,1.14845,1.1485,96599998.0
2006-02-27 06:19:00,1.14855,1.14855,1.14847,1.1485,80600001.0
2006-02-27 06:20:00,1.14847,1.1485,1.14847,1.1485,31500000.0
2006-02-27 06:21:00,1.14845,1.1485,1.1484,1.1485,78300000.0
2006-02-27 06:22:00,1.14853,1.14853,1.14847,1.14853,44200000.0
2006-02-27 06:23:00,1.14845,1.1485,1.14845,1.1485,60300001.0
2006-02-27 06:24:00,1.1485,1.14853,1.14845,1.1485,97600000.0
2006-02-27 06:25:00,1.14845,1.14845,1.1483,1.1483,5700000.0
2006-02-27 06:26:00,1.14848,1.14858,1.14845,1.14845,65300000.0
2006-02-27 06:27:00,1.1485,1.1485,1.14845,1.14848,50500000.0
2006-02-27 06:28:00,1.14845,1.14855,1.1484,1.1484,41799999.0
2006-02-27 06:29:00,1.14845,1.14855,1.14845,1.1485,133900001.0
2006-02-27 06:30:00,1.14852,1.14852,1.14852,1.14852,7200000.0
2006-02-27 06:31:00,1.1485,1.14855,1.14845,1.14845,75499998.0
2006-02-27 06:32:00,1.1485,1.1485,1.1485,1.1485,9700000.0
2006-02-27 06:33:00,1.1485,1.1485,1.1484,1.1484,77800001.0
2006-02-27 06:34:00,1.14848,1.1485,1.14847,1.1485,153500000.0
2006-02-27 06:35:00,1.14846,1.14859,1.14846,1.14852,117100001.0
2006-02-27 06:36:00,1.14853,1.14853,1.14853,1.14853,10400000.0
2006-02-27 06:37:00,1.1486,1.14862,1.14855,1.1486,176100001.0
2006-02-27 06:38:00,1.14868,1.14868,1.1486,1.1486,61600000.0
2006-02-27 06:39:00,1.14858,1.1486,1.14855,1.1486,117600003.0
2006-02-27 06:40:00,1.14865,1.14865,1.14855,1.14863,160900000.0
2006-02-27 06:41:00,1.1486,1.14863,1.14853,1.1486,70000000.0
2006-02-27 06:42:00,1.14856,1.14856,1.14824,1.14824,128800002.0
2006-02-27 06:43:00,1.14815,1.1482,1.14815,1.1482,46400000.0
2006-02-27 06:44:00,1.14813,1.14823,1.14813,1.14815,11000000.0
2006-02-27 06:45:00,1.14824,1.14844,1.14824,1.1484,32600000.0
2006-02-27 06:46:00,1.14851,1.14851,1.14837,1.14837,19100000.0
2006-02-27 06:47:00,1.14835,1.14845,1.14835,1.1484,132300002.0
2006-02-27 06:48:00,1.1484,1.14843,1.14835,1.14843,40200000.0
2006-02-27 06:49:00,1.14835,1.14835,1.14835,1.14835,19900000.0
2006-02-27 06:50:00,1.1484,1.14842,1.14835,1.1484,42300000.0
2006-02-27 06:51:00,1.14838,1.1484,1.1481,1.1484,30100000.0
2006-02-27 06:52:00,1.1484,1.14845,1.1483,1.14835,119000003.0
2006-02-27 06:53:00,1.14838,1.14838,1.14838,1.14838,8800000.0
2006-02-27 06:54:00,1.14847,1.14853,1.14847,1.14853,50600000.0
2006-02-27 06:55:00,1.14863,1.14863,1.14852,1.1486,38500000.0
2006-02-27 06:56:00,1.1486,1.14865,1.1486,1.1486,90000002.0
2006-02-27 06:57:00,1.1486,1.1486,1.14855,1.14855,27700001.0
2006-02-27 06:58:00,1.1486,1.1486,1.1486,1.1486,37500000.0
2006-02-27 06:59:00,1.1485,1.14865,1.1485,1.1486,190400000.0
2006-02-27 07:00:00,1.14855,1.1486,1.14855,1.14855,94100004.0
2006-02-27 07:01:00,1.14865,1.14865,1.14855,1.14855,91299999.0
2006-02-27 07:02:00,1.14861,1.14865,1.14855,1.14855,59199999.0
2006-02-27 07:03:00,1.14865,1.14865,1.14855,1.1486,104100002.0
2006-02-27 07:04:00,1.14855,1.14857,1.14841,1.14857,150599999.0
2006-02-27 07:05:00,1.14849,1.14854,1.14849,1.14854,19400000.0
2006-02-27 07:06:00,1.14855,1.14855,1.14845,1.1485,73300001.0
2006-02-27 07:07:00,1.1485,1.14853,1.14845,1.14845,23099999.0
2006-02-27 07:08:00,1.14845,1.14845,1.14845,1.14845,10700000.0
2006-02-27 07:09:00,1.14845,1.14855,1.14845,1.14845,35600000.0
2006-02-27 07:10:00,1.14854,1.14862,1.14852,1.14852,13700000.0
2006-02-27 07:11:00,1.14853,1.14857,1.14853,1.14857,47400000.0
2006-02-27 07:12:00,1.14855,1.14865,1.14855,1.14858,67599999.0
2006-02-27 07:13:00,1.1486,1.14865,1.14852,1.1486,92599999.0
2006-02-27 07:14:00,1.14855,1.1486,1.14855,1.14857,58399999.0
2006-02-27 07:15:00,1.14857,1.14863,1.14857,1.1486,72799999.0
2006-02-27 07:16:00,1.1486,1.14865,1.1485,1.14855,89799999.0
2006-02-27 07:17:00,1.14858,1.1486,1.14858,1.1486,10400000.0
2006-02-27 07:18:00,1.14855,1.1486,1.14855,1.1486,87000000.0
2006-02-27 07:19:00,1.14855,1.1486,1.14855,1.1486,13600000.0
2006-02-27 07:20:00,1.14855,1.1486,1.14855,1.1486,20900000.0
2006-02-27 07:21:00,1.14856,1.14861,1.14852,1.14852,93699999.0
2006-02-27 07:22:00,1.14845,1.1485,1.14845,1.1485,40900001.0
2006-02-27 07:23:00,1.1485,1.1485,1.14835,1.14835,47799999.0
2006-02-27 07:24:00,1.14833,1.14833,1.14825,1.14825,14400000.0
2006-02-27 07:25:00,1.1483,1.14835,1.14825,1.14825,213500002.0
2006-02-27 07:26:00,1.1483,1.14833,1.14825,1.14825,64399999.0
2006-02-27 07:27:00,1.14834,1.14834,1.14834,1.14834,51100000.0
2006-02-27 07:28:00,1.14835,1.14848,1.14835,1.1484,119599997.0
2006-02-27 07:29:00,1.14832,1.1484,1.14832,1.1484,2400000.0
2006-02-27 07:30:00,1.14835,1.14835,1.14835,1.14835,12000000.0
2006-02-27 07:31:00,1.1484,1.14845,1.14833,1.1484,101500000.0
2006-02-27 07:32:00,1.14845,1.14845,1.1484,1.1484,27900000.0
2006-02-27 07:33:00,1.1484,1.14842,1.14835,1.1484,73900000.0
2006-02-27 07:34:00,1.14835,1.1484,1.14835,1.1484,79500000.0
2006-02-27 07:35:00,1.14834,1.14848,1.14834,1.14846,25599999.0
2006-02-27 07:36:00,1.14845,1.14855,1.14843,1.14848,114300003.0
2006-02-27 07:37:00,1.1485,1.1485,1.1485,1.1485,42200001.0
2006-02-27 07:38:00,1.1485,1.1485,1.14833,1.14835,26400000.0
2006-02-27 07:39:00,1.14825,1.1483,1.14825,1.14827,66200001.0
2006-02-27 07:40:00,1.14825,1.1483,1.14825,1.14828,80500000.0
2006-02-27 07:41:00,1.14825,1.14825,1.14825,1.14825,4400000.0
2006-02-27 07:42:00,1.14827,1.14835,1.14825,1.14835,63400000.0
2006-02-27 07:43:00,1.14839,1.14839,1.14831,1.14831,37299999.0
2006-02-27 07:44:00,1.1484,1.14845,1.1483,1.14845,171099997.0
2006-02-27 07:45:00,1.14833,1.14847,1.14833,1.14845,57200000.0
2006-02-27 07:46:00,1.14843,1.14853,1.14843,1.14845,80900001.0
2006-02-27 07:47:00,1.14835,1.1484,1.14835,1.1484,44000000.0
2006-02-27 07:48:00,1.1484,1.14845,1.1484,1.1484,74599999.0
2006-02-27 07:49:00,1.1484,1.14845,1.14835,1.1484,153799999.0
2006-02-27 07:50:00,1.14845,1.14845,1.14845,1.14845,15100000.0
2006-02-27 07:51:00,1.1484,1.14843,1.14835,1.14835,71600000.0
2006-02-27 07:52:00,1.1484,1.1484,1.14835,1.14835,25600000.0
2006-02-27 07:53:00,1.1484,1.1484,1.1484,1.1484,83200001.0
2006-02-27 07:54:00,1.14834,1.14834,1.14816,1.14816,63800002.0
2006-02-27 07:55:00,1.14822,1.14841,1.14819,1.14841,80900002.0
2006-02-27 07:56:00,1.14847,1.14847,1.14847,1.14847,16000000.0
2006-02-27 07:57:00,1.1484,1.1484,1.14838,1.14838,18400000.0
2006-02-27 07:58:00,1.1484,1.1484,1.14833,1.1484,70800001.0
2006-02-27 07:59:00,1.14833,1.14838,1.14833,1.14838,59800000.0
2006-02-27 08:00:00,1.14835,1.14843,1.1483,1.14843,65999998.0
2006-02-27 08:01:00,1.14835,1.14845,1.14835,1.14845,68099998.0
2006-02-27 08:02:00,1.14835,1.14845,1.14835,1.1484,52500002.0
2006-02-27 08:03:00,1.14834,1.14838,1.14822,1.14829,131300001.0
2006-02-27 08:04:00,1.14818,1.14825,1.14815,1.14825,72900000.0
2006-02-27 08:05:00,1.1482,1.14823,1.14815,1.1482,148000001.0
2006-02-27 08:06:00,1.14825,1.14825,1.1482,1.14825,61600000.0
2006-02-27 08:07:00,1.1482,1.14823,1.14815,1.1482,111800003.0
2006-02-27 08:08:00,1.14823,1.14823,1.1482,1.1482,12800000.0
2006-02-27 08:09:00,1.14825,1.14825,1.14813,1.14813,85499999.0
2006-02-27 08:10:00,1.1482,1.14825,1.1481,1.14825,115399999.0
2006-02-27 08:11:00,1.14823,1.14825,1.14813,1.14825,111000000.0
2006-02-27 08:12:00,1.14825,1.14825,1.1482,1.1482,47100000.0
2006-02-27 08:13:00,1.14823,1.14827,1.14815,1.14815,14200000.0
2006-02-27 08:14:00,1.1482,1.1484,1.1482,1.14837,70300000.0
2006-02-27 08:15:00,1.1484,1.14843,1.14835,1.14835,114700001.0
2006-02-27 08:16:00,1.1484,1.1484,1.14835,1.14835,4800000.0
2006-02-27 08:17:00,1.1484,1.1484,1.14835,1.14837,54200001.0
2006-02-27 08:18:00,1.14835,1.14835,1.14835,1.14835,12000000.0
2006-02-27 08:19:00,1.14845,1.14845,1.1484,1.14845,55100000.0
2006-02-27 08:20:00,1.14839,1.14839,1.14832,1.14832,88000001.0
2006-02-27 08:21:00,1.14835,1.14835,1.14825,1.1483,103899999.0
2006-02-27 08:22:00,1.1483,1.14833,1.14828,1.1483,46400000.0
2006-02-27 08:23:00,1.1483,1.14835,1.14825,1.1483,176400003.0
2006-02-27 08:24:00,1.14827,1.1483,1.14825,1.1483,92100000.0
2006-02-27 08:25:00,1.1483,1.1483,1.14823,1.1483,66199999.0
2006-02-27 08:26:00,1.14835,1.14835,1.14835,1.14835,200000.0
2006-02-27 08:27:00,1.1482,1.14835,1.1482,1.14832,35899999.0
2006-02-27 08:28:00,1.14826,1.1483,1.14824,1.14824,39000000.0
2006-02-27 08:29:00,1.14824,1.14828,1.14818,1.14818,45500002.0
2006-02-27 08:30:00,1.14823,1.14832,1.14823,1.14823,15300000.0
2006-02-27 08:31:00,1.14823,1.14823,1.14815,1.1482,127099998.0
2006-02-27 08:32:00,1.14825,1.14825,1.14813,1.1482,113100000.0
2006-02-27 08:33:00,1.14815,1.14823,1.14811,1.14818,106299999.0
2006-02-27 08:34:00,1.1481,1.14815,1.14805,1.14815,52500001.0
2006-02-27 08:35:00,1.14816,1.14816,1.14797,1.14804,125899998.0
2006-02-27 08:36:00,1.14803,1.14803,1.14795,1.14795,44800002.0
2006-02-27 08:37:00,1.148,1.148,1.148,1.148,25699999.0
2006-02-27 08:38:00,1.148,1.148,1.14793,1.14797,56000000.0
2006-02-27 08:39:00,1.14795,1.14805,1.14795,1.148,124799998.0
2006-02-27 08:40:00,1.14797,1.148,1.14797,1.148,16700000.0
2006-02-27 08:41:00,1.14805,1.14823,1.14805,1.14809,65600000.0
2006-02-27 08:42:00,1.14808,1.14808,1.14793,1.14799,80099998.0
2006-02-27 08:43:00,1.14809,1.14809,1.14802,1.14805,84900000.0
2006-02-27 08:44:00,1.14819,1.14822,1.14818,1.14818,34199999.0
2006-02-27 08:45:00,1.1482,1.14823,1.14818,1.1482,80800000.0
2006-02-27 08:46:00,1.1482,1.14823,1.1482,1.14823,1900000.0
2006-02-27 08:47:00,1.14812,1.14812,1.148,1.148,35899999.0
2006-02-27 08:48:00,1.14804,1.14804,1.14801,1.14801,49999999.0
2006-02-27 08:49:00,1.14818,1.14827,1.14818,1.14827,81499997.0
2006-02-27 08:50:00,1.14825,1.14835,1.14825,1.14835,57900000.0
2006-02-27 08:51:00,1.1483,1.1483,1.1483,1.1483,2400000.0
2006-02-27 08:52:00,1.14831,1.1484,1.14831,1.1484,123700001.0
2006-02-27 08:53:00,1.14845,1.14857,1.14845,1.14849,117800000.0
2006-02-27 08:54:00,1.14857,1.14895,1.14857,1.14895,56100000.0
2006-02-27 08:55:00,1.1489,1.14903,1.14885,1.14903,114900000.0
2006-02-27 08:56:00,1.149,1.14905,1.149,1.14905,129699999.0
2006-02-27 08:57:00,1.149,1.14905,1.14893,1.14893,167899999.0
2006-02-27 08:58:00,1.149,1.14907,1.14892,1.149,66100002.0
2006-02-27 08:59:00,1.149,1.14905,1.149,1.149,79000000.0
2006-02-27 09:00:00,1.14899,1.14907,1.14889,1.14889,39100000.0
2006-02-27 09:01:00,1.149,1.1491,1.149,1.1491,1600000.0
2006-02-27 09:02:00,1.14924,1.14924,1.14895,1.14895,87700002.0
2006-02-27 09:03:00,1.149,1.14905,1.14895,1.149,101300003.0
2006-02-27 09:04:00,1.149,1.14902,1.149,1.149,48800002.0
2006-02-27 09:05:00,1.14896,1.14896,1.14887,1.14887,31700001.0
2006-02-27 09:06:00,1.14872,1.14872,1.14855,1.14857,62699999.0
2006-02-27 09:07:00,1.14864,1.14864,1.14864,1.14864,1600000.0
2006-02-27 09:08:00,1.14871,1.14883,1.14871,1.14883,142599998.0
2006-02-27 09:09:00,1.14875,1.14885,1.14875,1.14885,58199998.0
2006-02-27 09:10:00,1.1488,1.1488,1.14878,1.14878,12000000.0
2006-02-27 09:11:00,1.14873,1.14882,1.14873,1.1488,125399999.0
2006-02-27 09:12:00,1.14882,1.14885,1.14882,1.14885,6400000.0
2006-02-27 09:13:00,1.1488,1.1488,1.14875,1.14875,55399999.0
2006-02-27 09:14:00,1.14889,1.14889,1.14886,1.14886,19500000.0
2006-02-27 09:15:00,1.14894,1.14906,1.14892,1.14903,89900001.0
2006-02-27 09:16:00,1.14906,1.14906,1.14901,1.14901,8000000.0
2006-02-27 09:17:00,1.14895,1.14899,1.14888,1.14888,68700000.0
2006-02-27 09:18:00,1.14882,1.14885,1.14882,1.14885,7200000.0
2006-02-27 09:19:00,1.1489,1.14897,1.14887,1.14887,119700001.0
2006-02-27 09:20:00,1.14884,1.14885,1.14863,1.14885,94600002.0
2006-02-27 09:21:00,1.14885,1.14885,1.14885,1.14885,14400000.0
2006-02-27 09:22:00,1.14883,1.14883,1.14874,1.14874,32699999.0
2006-02-27 09:23:00,1.14861,1.14864,1.14861,1.14864,68899997.0
2006-02-27 09:24:00,1.14865,1.14865,1.14855,1.14855,119600002.0
2006-02-27 09:25:00,1.1486,1.14865,1.14855,1.1486,94200001.0
2006-02-27 09:26:00,1.1486,1.1486,1.1486,1.1486,29600000.0
2006-02-27 09:27:00,1.14865,1.14877,1.14865,1.14875,69500000.0
2006-02-27 09:28:00,1.14885,1.14885,1.14877,1.1488,59900000.0
2006-02-27 09:29:00,1.14878,1.14885,1.14878,1.14885,30899999.0
2006-02-27 09:30:00,1.1488,1.1488,1.14878,1.14878,48200001.0
2006-02-27 09:31:00,1.14876,1.14877,1.14867,1.14869,127399999.0
2006-02-27 09:32:00,1.1487,1.14882,1.1487,1.14874,78700000.0
2006-02-27 09:33:00,1.1487,1.1487,1.1487,1.1487,1400000.0
2006-02-27 09:34:00,1.14867,1.14873,1.14867,1.14873,46600001.0
2006-02-27 09:35:00,1.14882,1.14887,1.14879,1.14881,37700000.0
2006-02-27 09:36:00,1.1488,1.1488,1.14877,1.14877,50099998.0
2006-02-27 09:37:00,1.1488,1.14885,1.14875,1.14875,115700001.0
2006-02-27 09:38:00,1.1488,1.14885,1.14873,1.1488,61500000.0
2006-02-27 09:39:00,1.1488,1.14885,1.14875,1.14882,84399998.0
2006-02-27 09:40:00,1.1488,1.14885,1.1488,1.14885,39200000.0
2006-02-27 09:41:00,1.14871,1.14875,1.14865,1.14865,74799998.0
2006-02-27 09:42:00,1.14875,1.14875,1.14867,1.14875,97800004.0
2006-02-27 09:43:00,1.14868,1.14872,1.14863,1.14863,49499999.0
2006-02-27 09:44:00,1.14855,1.14869,1.14855,1.14856,46099999.0
2006-02-27 09:45:00,1.14859,1.14866,1.14859,1.14866,15200000.0
2006-02-27 09:46:00,1.14872,1.14872,1.14868,1.14868,57700001.0
2006-02-27 09:47:00,1.14853,1.14863,1.14853,1.1486,59700002.0
2006-02-27 09:48:00,1.1486,1.1486,1.14858,1.14858,27899999.0
2006-02-27 09:49:00,1.14856,1.14868,1.14856,1.14858,94900001.0
2006-02-27 09:50:00,1.14855,1.1486,1.14855,1.1486,20000000.0
2006-02-27 09:51:00,1.14863,1.14867,1.1486,1.14867,68000001.0
2006-02-27 09:52:00,1.14855,1.14863,1.14853,1.14858,89300001.0
2006-02-27 09:53:00,1.1486,1.1486,1.1485,1.1486,103800003.0
2006-02-27 09:54:00,1.1486,1.1486,1.14853,1.14855,82200001.0
2006-02-27 09:55:00,1.1486,1.14872,1.14858,1.14872,124099997.0
2006-02-27 09:56:00,1.1487,1.1487,1.1487,1.1487,116200001.0
2006-02-27 09:57:00,1.1487,1.14875,1.14863,1.14865,107199998.0
2006-02-27 09:58:00,1.1487,1.1487,1.1487,1.1487,62100003.0
2006-02-27 09:59:00,1.14869,1.14869,1.14863,1.14864,83300000.0
2006-02-27 10:00:00,1.14857,1.14887,1.14857,1.14887,136100000.0
2006-02-27 10:01:00,1.14889,1.14902,1.14889,1.149,113600003.0
2006-02-27 10:02:00,1.149,1.14911,1.149,1.14902,171100002.0
2006-02-27 10:03:00,1.14905,1.14905,1.14895,1.14895,31700000.0
2006-02-27 10:04:00,1.14903,1.14903,1.14885,1.14885,76199998.0
2006-02-27 10:05:00,1.14898,1.14901,1.14883,1.14883,69900000.0
2006-02-27 10:06:00,1.14891,1.14903,1.1489,1.14903,28400001.0
2006-02-27 10:07:00,1.14891,1.149,1.14891,1.149,12800000.0
2006-02-27 10:08:00,1.14902,1.14902,1.14902,1.14902,26500000.0
2006-02-27 10:09:00,1.149,1.14909,1.149,1.14909,39200000.0
2006-02-27 10:10:00,1.14906,1.14917,1.14906,1.14916,176800001.0
2006-02-27 10:11:00,1.14918,1.14918,1.14909,1.14918,62600001.0
2006-02-27 10:12:00,1.14906,1.14907,1.149,1.14907,119400001.0
2006-02-27 10:13:00,1.14905,1.14918,1.14905,1.14917,46500000.0
2006-02-27 10:14:00,1.14902,1.14902,1.14882,1.1489,91899999.0
2006-02-27 10:15:00,1.14898,1.14903,1.14876,1.1489,195100001.0
2006-02-27 10:16:00,1.14897,1.14905,1.1489,1.1489,181300001.0
2006-02-27 10:17:00,1.149,1.149,1.14895,1.14895,125599999.0
2006-02-27 10:18:00,1.14898,1.14905,1.14895,1.14895,189300001.0
2006-02-27 10:19:00,1.14896,1.14907,1.14896,1.14897,85200002.0
2006-02-27 10:20:00,1.14897,1.14905,1.1489,1.14905,64300001.0
2006-02-27 10:21:00,1.14892,1.149,1.14875,1.149,67000001.0
2006-02-27 10:22:00,1.14895,1.14905,1.14895,1.149,194700004.0
2006-02-27 10:23:00,1.14893,1.14893,1.14876,1.14876,47900000.0
2006-02-27 10:24:00,1.14888,1.14897,1.14888,1.14897,51600000.0
2006-02-27 10:25:00,1.14898,1.149,1.14887,1.14893,111300000.0
2006-02-27 10:26:00,1.14891,1.14906,1.14891,1.14902,82800001.0
2006-02-27 10:27:00,1.14902,1.14902,1.149,1.149,20200000.0
2006-02-27 10:28:00,1.14902,1.14902,1.1489,1.14895,122100000.0
2006-02-27 10:29:00,1.14893,1.14905,1.14882,1.14882,184300001.0
2006-02-27 10:30:00,1.14872,1.14872,1.14864,1.14864,62400001.0
2006-02-27 10:31:00,1.14872,1.14875,1.1487,1.1487,50400001.0
2006-02-27 10:32:00,1.14872,1.14878,1.14868,1.14878,20800000.0
2006-02-27 10:33:00,1.1487,1.14878,1.1487,1.14878,47700000.0
2006-02-27 10:34:00,1.1488,1.14889,1.14869,1.14878,170100002.0
2006-02-27 10:35:00,1.14872,1.14885,1.14872,1.1488,77200000.0
2006-02-27 10:36:00,1.14885,1.14885,1.14872,1.1488,241300005.0
2006-02-27 10:37:00,1.14875,1.14885,1.14875,1.14885,111300001.0
2006-02-27 10:38:00,1.14883,1.14883,1.14861,1.14861,100899998.0
2006-02-27 10:39:00,1.14874,1.1489,1.14874,1.14875,36800000.0
2006-02-27 10:40:00,1.14865,1.14875,1.14865,1.14872,81100000.0
2006-02-27 10:41:00,1.1487,1.14881,1.1487,1.14873,64100001.0
2006-02-27 10:42:00,1.14875,1.14886,1.14875,1.14876,32500000.0
2006-02-27 10:43:00,1.14885,1.14888,1.14878,1.14888,72100000.0
2006-02-27 10:44:00,1.14875,1.14878,1.1486,1.14878,101200000.0
2006-02-27 10:45:00,1.14885,1.14885,1.14878,1.1488,107200002.0
2006-02-27 10:46:00,1.14876,1.14878,1.14861,1.14863,86399998.0
2006-02-27 10:47:00,1.14852,1.14863,1.14851,1.14859,84100001.0
2006-02-27 10:48:00,1.14856,1.14856,1.14832,1.14839,107499999.0
2006-02-27 10:49:00,1.1484,1.14849,1.14825,1.14846,72200000.0
2006-02-27 10:50:00,1.14844,1.14853,1.14836,1.14853,146500004.0
2006-02-27 10:51:00,1.14853,1.14855,1.14845,1.14855,151899999.0
2006-02-27 10:52:00,1.14855,1.14863,1.14854,1.1486,20200000.0
2006-02-27 10:53:00,1.1486,1.1486,1.14855,1.14855,52999999.0
2006-02-27 10:54:00,1.1486,1.14865,1.14855,1.14865,62000002.0
2006-02-27 10:55:00,1.14863,1.14865,1.14855,1.14855,20000000.0
2006-02-27 10:56:00,1.14855,1.1487,1.14855,1.14868,82000001.0
2006-02-27 10:57:00,1.14863,1.14869,1.14844,1.14844,114800001.0
2006-02-27 10:58:00,1.1485,1.14857,1.14838,1.14857,66199999.0
2006-02-27 10:59:00,1.1486,1.1486,1.14845,1.14845,3300000.0
2006-02-27 11:00:00,1.14831,1.14835,1.14822,1.14827,102300000.0
2006-02-27 11:01:00,1.14834,1.14842,1.14824,1.14841,158799997.0
2006-02-27 11:02:00,1.14848,1.14855,1.14839,1.14855,85400000.0
2006-02-27 11:03:00,1.1486,1.14867,1.14853,1.14867,97400001.0
2006-02-27 11:04:00,1.14863,1.14863,1.1485,1.14858,181200001.0
2006-02-27 11:05:00,1.14858,1.14868,1.14858,1.14868,39100000.0
2006-02-27 11:06:00,1.14877,1.14877,1.1486,1.14862,73200000.0
2006-02-27 11:07:00,1.1486,1.1486,1.14852,1.14852,57400000.0
2006-02-27 11:08:00,1.14862,1.1487,1.14861,1.14869,109800001.0
2006-02-27 11:09:00,1.14864,1.14873,1.14864,1.14864,100800003.0
2006-02-27 11:10:00,1.1486,1.1487,1.1486,1.14869,38500001.0
2006-02-27 11:11:00,1.14866,1.14876,1.14859,1.14876,169000002.0
2006-02-27 11:12:00,1.1487,1.14875,1.14865,1.1487,112300001.0
2006-02-27 11:13:00,1.14868,1.14868,1.1486,1.14863,136700000.0
2006-02-27 11:14:00,1.14863,1.14886,1.14863,1.14867,74499998.0
2006-02-27 11:15:00,1.14863,1.14877,1.14863,1.1487,197899999.0
2006-02-27 11:16:00,1.1487,1.14875,1.14867,1.1487,103899999.0
2006-02-27 11:17:00,1.14865,1.1487,1.14865,1.14868,48700000.0
2006-02-27 11:18:00,1.14865,1.1487,1.14865,1.14865,45599998.0
2006-02-27 11:19:00,1.14867,1.14871,1.14862,1.14863,117700000.0
2006-02-27 11:20:00,1.14867,1.14867,1.14853,1.14853,164900002.0
2006-02-27 11:21:00,1.1486,1.14865,1.14855,1.14855,87199997.0
2006-02-27 11:22:00,1.14853,1.14853,1.14847,1.14847,22400000.0
2006-02-27 11:23:00,1.1484,1.14845,1.14835,1.14845,14400000.0
2006-02-27 11:24:00,1.14843,1.14863,1.14843,1.14863,54000002.0
2006-02-27 11:25:00,1.14873,1.14873,1.14856,1.14861,178299997.0
2006-02-27 11:26:00,1.14865,1.14875,1.14865,1.14875,78900000.0
2006-02-27 11:27:00,1.14872,1.14879,1.14865,1.14879,91599999.0
2006-02-27 11:28:00,1.14876,1.14876,1.14858,1.14862,77600002.0
2006-02-27 11:29:00,1.1485,1.14857,1.14847,1.14852,86100000.0
2006-02-27 11:30:00,1.14853,1.14853,1.14837,1.1484,100800002.0
2006-02-27 11:31:00,1.1484,1.14845,1.14834,1.14838,70900000.0
2006-02-27 11:32:00,1.14832,1.14842,1.14827,1.14831,140100001.0
2006-02-27 11:33:00,1.14834,1.14866,1.14834,1.14866,77800001.0
2006-02-27 11:34:00,1.14857,1.14857,1.14842,1.14857,75900001.0
2006-02-27 11:35:00,1.14854,1.14854,1.14835,1.14845,120400001.0
2006-02-27 11:36:00,1.14843,1.1485,1.1484,1.14844,76399999.0
2006-02-27 11:37:00,1.14848,1.14855,1.14847,1.14847,72299999.0
2006-02-27 11:38:00,1.14847,1.14851,1.1484,1.14848,165299998.0
2006-02-27 11:39:00,1.14841,1.1485,1.14838,1.1485,96800000.0
2006-02-27 11:40:00,1.14847,1.1485,1.14836,1.1484,65000001.0
2006-02-27 11:41:00,1.14848,1.14848,1.1484,1.14848,154099999.0
2006-02-27 11:42:00,1.14849,1.14852,1.14835,1.14835,123000000.0
2006-02-27 11:43:00,1.14842,1.14847,1.14839,1.14845,96700000.0
2006-02-27 11:44:00,1.1482,1.1484,1.1482,1.14838,31600000.0
2006-02-27 11:45:00,1.14848,1.14858,1.14847,1.14858,110899999.0
2006-02-27 11:46:00,1.14867,1.14867,1.14852,1.14858,92200001.0
2006-02-27 11:47:00,1.14853,1.14857,1.14853,1.14857,59500001.0
2006-02-27 11:48:00,1.14855,1.1486,1.14855,1.14855,43400000.0
2006-02-27 11:49:00,1.14862,1.14865,1.14855,1.14855,89499999.0
2006-02-27 11:50:00,1.14858,1.14871,1.14856,1.14862,117200000.0
2006-02-27 11:51:00,1.14859,1.14864,1.14853,1.14853,115799999.0
2006-02-27 11:52:00,1.1486,1.14865,1.14855,1.14858,173400000.0
2006-02-27 11:53:00,1.14855,1.14865,1.14855,1.14855,62900000.0
2006-02-27 11:54:00,1.14865,1.14865,1.14855,1.14858,68600000.0
2006-02-27 11:55:00,1.14865,1.14865,1.14852,1.1486,128099999.0
2006-02-27 11:56:00,1.1486,1.1486,1.14853,1.1486,84300001.0
2006-02-27 11:57:00,1.1486,1.14865,1.14855,1.14855,147000000.0
2006-02-27 11:58:00,1.14855,1.14863,1.14855,1.14855,56799999.0
2006-02-27 11:59:00,1.14858,1.14861,1.14852,1.14852,107400000.0
2006-02-27 12:00:00,1.14854,1.14857,1.14842,1.14853,101700000.0
2006-02-27 12:01:00,1.1485,1.1485,1.14842,1.14845,93499998.0
2006-02-27 12:02:00,1.14845,1.1485,1.14845,1.14845,34300000.0
2006-02-27 12:03:00,1.1485,1.14859,1.1485,1.14852,82600000.0
2006-02-27 12:04:00,1.1486,1.1486,1.14855,1.1486,63299999.0
2006-02-27 12:05:00,1.1486,1.14865,1.14855,1.14855,64000000.0
2006-02-27 12:06:00,1.14865,1.14865,1.14855,1.14855,29000000.0
2006-02-27 12:07:00,1.1486,1.1486,1.14855,1.14855,46799998.0
2006-02-27 12:08:00,1.14865,1.14865,1.1485,1.1485,148100000.0
2006-02-27 12:09:00,1.14858,1.14858,1.14851,1.14852,78000000.0
2006-02-27 12:10:00,1.1485,1.14855,1.1485,1.14855,8000000.0
2006-02-27 12:11:00,1.14845,1.14855,1.14845,1.14852,147499998.0
2006-02-27 12:12:00,1.14845,1.14858,1.1484,1.1485,177699999.0
2006-02-27 12:13:00,1.14845,1.14858,1.14845,1.1485,125600001.0
2006-02-27 12:14:00,1.1485,1.14853,1.14845,1.14845,30100000.0
2006-02-27 12:15:00,1.14845,1.14855,1.14845,1.14855,67500000.0
2006-02-27 12:16:00,1.1485,1.14855,1.14845,1.1485,39290000.0
2006-02-27 12:17:00,1.14855,1.14855,1.14845,1.14847,116300003.0
2006-02-27 12:18:00,1.1485,1.14853,1.14843,1.14843,103100000.0
2006-02-27 12:19:00,1.14852,1.1486,1.14852,1.1486,79199999.0
2006-02-27 12:20:00,1.14855,1.14855,1.14844,1.14846,70100000.0
2006-02-27 12:21:00,1.14845,1.14855,1.14845,1.14845,156300001.0
2006-02-27 12:22:00,1.1485,1.1485,1.14841,1.14845,73699997.0
2006-02-27 12:23:00,1.14848,1.14857,1.14847,1.14857,101199998.0
2006-02-27 12:24:00,1.14858,1.14858,1.14848,1.14848,56400001.0
2006-02-27 12:25:00,1.14847,1.14855,1.14845,1.1485,121000000.0
2006-02-27 12:26:00,1.14855,1.14855,1.14847,1.1485,109700001.0
2006-02-27 12:27:00,1.14847,1.14855,1.1484,1.14855,73399999.0
2006-02-27 12:28:00,1.14849,1.14855,1.14845,1.14851,162500002.0
2006-02-27 12:29:00,1.14847,1.14855,1.14847,1.14848,101700000.0
2006-02-27 12:30:00,1.14845,1.1485,1.14845,1.1485,39299999.0
2006-02-27 12:31:00,1.14846,1.14858,1.14846,1.14851,107800002.0
2006-02-27 12:32:00,1.14835,1.1484,1.1483,1.14832,129400001.0
2006-02-27 12:33:00,1.14835,1.1484,1.14835,1.14835,103200002.0
2006-02-27 12:34:00,1.14835,1.14845,1.14835,1.14835,134100001.0
2006-02-27 12:35:00,1.14845,1.14845,1.14835,1.14835,82599999.0
2006-02-27 12:36:00,1.14837,1.14837,1.14835,1.14835,15300000.0
2006-02-27 12:37:00,1.1484,1.14845,1.14835,1.1484,66500000.0
2006-02-27 12:38:00,1.14842,1.14842,1.1484,1.1484,10400000.0
2006-02-27 12:39:00,1.14845,1.14845,1.14835,1.1484,61799999.0
2006-02-27 12:40:00,1.14845,1.14845,1.14833,1.14842,111400000.0
2006-02-27 12:41:00,1.1484,1.1484,1.14838,1.1484,189499998.0
2006-02-27 12:42:00,1.1484,1.14845,1.14835,1.1484,69000002.0
2006-02-27 12:43:00,1.14835,1.1484,1.14835,1.1484,10400000.0
2006-02-27 12:44:00,1.14837,1.14845,1.14835,1.1484,86000000.0
2006-02-27 12:45:00,1.1484,1.14845,1.1483,1.1484,65800000.0
2006-02-27 12:46:00,1.14845,1.14845,1.1484,1.1484,36600000.0
2006-02-27 12:47:00,1.1484,1.14843,1.1484,1.14843,79900000.0
2006-02-27 12:48:00,1.14845,1.14845,1.1483,1.1484,46400000.0
2006-02-27 12:49:00,1.14844,1.14844,1.14839,1.14839,8100000.0
2006-02-27 12:50:00,1.14845,1.14858,1.14845,1.14855,5400000.0
2006-02-27 12:51:00,1.14847,1.1485,1.1484,1.1485,103600002.0
2006-02-27 12:52:00,1.14848,1.1485,1.14845,1.1485,25999999.0
2006-02-27 12:53:00,1.1485,1.14852,1.1485,1.14852,13900000.0
2006-02-27 12:54:00,1.14849,1.14849,1.14841,1.14841,21499999.0
2006-02-27 12:55:00,1.14835,1.1484,1.14835,1.14835,102600000.0
2006-02-27 12:56:00,1.14838,1.14839,1.14827,1.14831,62999999.0
2006-02-27 12:57:00,1.1483,1.14832,1.14825,1.14832,28700000.0
2006-02-27 12:58:00,1.14825,1.1483,1.14825,1.1483,42500000.0
2006-02-27 12:59:00,1.14828,1.14838,1.14825,1.14838,125799998.0
2006-02-27 13:00:00,1.14834,1.1484,1.14828,1.14833,139900002.0
2006-02-27 13:01:00,1.14845,1.14845,1.14835,1.14845,78800001.0
2006-02-27 13:02:00,1.1484,1.14845,1.1484,1.1484,119000002.0
2006-02-27 13:03:00,1.1483,1.1483,1.14826,1.14826,82700000.0
2006-02-27 13:04:00,1.14825,1.1483,1.1482,1.14825,66700002.0
2006-02-27 13:05:00,1.14827,1.14827,1.14818,1.14822,60800000.0
2006-02-27 13:06:00,1.14829,1.14831,1.14824,1.14824,41800000.0
2006-02-27 13:07:00,1.14825,1.14825,1.14815,1.14815,143700002.0
2006-02-27 13:08:00,1.14822,1.14829,1.14822,1.14823,89200002.0
2006-02-27 13:09:00,1.14817,1.14823,1.14815,1.14823,63300002.0
2006-02-27 13:10:00,1.1482,1.14825,1.1482,1.14825,11100000.0
2006-02-27 13:11:00,1.1483,1.1483,1.14827,1.14829,23900000.0
2006-02-27 13:12:00,1.1484,1.14845,1.1484,1.14842,37500000.0
2006-02-27 13:13:00,1.14847,1.1485,1.14847,1.1485,24800000.0
2006-02-27 13:14:00,1.14848,1.14848,1.14842,1.14842,29500000.0
2006-02-27 13:15:00,1.14828,1.14828,1.14817,1.14817,56400000.0
2006-02-27 13:16:00,1.14832,1.14842,1.14832,1.14841,60599999.0
2006-02-27 13:17:00,1.14836,1.14837,1.14823,1.14823,112200004.0
2006-02-27 13:18:00,1.1483,1.14842,1.14829,1.14829,35200000.0
2006-02-27 13:19:00,1.14838,1.14838,1.14832,1.14832,27900000.0
2006-02-27 13:20:00,1.14828,1.14835,1.14825,1.1483,53400000.0
2006-02-27 13:21:00,1.14841,1.14849,1.14841,1.14849,6400000.0
2006-02-27 13:22:00,1.14852,1.14865,1.14852,1.1486,108600001.0
2006-02-27 13:23:00,1.1486,1.1486,1.1486,1.1486,73199998.0
2006-02-27 13:24:00,1.14858,1.14863,1.14848,1.14863,87000000.0
2006-02-27 13:25:00,1.14857,1.14857,1.14847,1.14856,105399999.0
2006-02-27 13:26:00,1.14853,1.14854,1.14847,1.14847,20100000.0
2006-02-27 13:27:00,1.1485,1.1485,1.14845,1.1485,111200001.0
2006-02-27 13:28:00,1.1485,1.1485,1.14845,1.14845,19100000.0
2006-02-27 13:29:00,1.14849,1.1485,1.14834,1.14834,50200000.0
2006-02-27 13:30:00,1.1484,1.14845,1.14835,1.1484,102200003.0
2006-02-27 13:31:00,1.1483,1.14837,1.14819,1.14819,63400002.0
2006-02-27 13:32:00,1.14816,1.14827,1.14816,1.14823,152799995.0
2006-02-27 13:33:00,1.14828,1.14833,1.14819,1.14827,93300000.0
2006-02-27 13:34:00,1.14838,1.14852,1.14833,1.14833,176500001.0
2006-02-27 13:35:00,1.1483,1.14835,1.14823,1.14835,111000002.0
2006-02-27 13:36:00,1.14828,1.14828,1.14823,1.14825,79100002.0
2006-02-27 13:37:00,1.14813,1.14813,1.14809,1.14809,89700001.0
2006-02-27 13:38:00,1.14791,1.14799,1.1477,1.1477,90000003.0
2006-02-27 13:39:00,1.14758,1.14787,1.14757,1.14778,82200000.0
2006-02-27 13:40:00,1.14774,1.14774,1.14759,1.14766,159900000.0
2006-02-27 13:41:00,1.14761,1.14786,1.14761,1.14775,74399999.0
2006-02-27 13:42:00,1.14782,1.14782,1.14766,1.14773,102000001.0
2006-02-27 13:43:00,1.14782,1.14782,1.14771,1.14772,28700000.0
2006-02-27 13:44:00,1.14777,1.1478,1.14772,1.14772,121600000.0
2006-02-27 13:45:00,1.14775,1.14785,1.14775,1.14785,96200000.0
2006-02-27 13:46:00,1.14785,1.14785,1.1478,1.1478,15100000.0
2006-02-27 13:47:00,1.14775,1.1478,1.14775,1.1478,99600001.0
2006-02-27 13:48:00,1.1478,1.1478,1.14775,1.14775,37499999.0
2006-02-27 13:49:00,1.14775,1.14775,1.1476,1.1476,64200000.0
2006-02-27 13:50:00,1.14762,1.14767,1.14759,1.14767,108499998.0
2006-02-27 13:51:00,1.1477,1.1477,1.1477,1.1477,46499998.0
2006-02-27 13:52:00,1.14763,1.14769,1.14758,1.14768,102499999.0
2006-02-27 13:53:00,1.14768,1.1477,1.14768,1.1477,53200000.0
2006-02-27 13:54:00,1.14765,1.1477,1.14765,1.1477,3100000.0
2006-02-27 13:55:00,1.14766,1.14775,1.14766,1.14775,40900000.0
2006-02-27 13:56:00,1.14777,1.14784,1.1477,1.14778,108300001.0
2006-02-27 13:57:00,1.14773,1.14781,1.14757,1.14778,101399999.0
2006-02-27 13:58:00,1.1478,1.1478,1.14775,1.14775,16400000.0
2006-02-27 13:59:00,1.14775,1.14783,1.14773,1.14773,97999998.0
2006-02-27 14:00:00,1.14772,1.14776,1.14762,1.14763,68100001.0
2006-02-27 14:01:00,1.14763,1.14772,1.14763,1.14772,38100001.0
2006-02-27 14:02:00,1.1478,1.14785,1.1478,1.14785,54300000.0
2006-02-27 14:03:00,1.1478,1.14785,1.14775,1.14785,82900000.0
2006-02-27 14:04:00,1.14773,1.1478,1.14773,1.1478,49600000.0
2006-02-27 14:05:00,1.1478,1.14785,1.14775,1.1478,67500002.0
2006-02-27 14:06:00,1.1478,1.1478,1.1478,1.1478,41500000.0
2006-02-27 14:07:00,1.14775,1.1478,1.14775,1.1478,35299999.0
2006-02-27 14:08:00,1.14785,1.14785,1.14782,1.14782,3200000.0
2006-02-27 14:09:00,1.14772,1.14775,1.14772,1.14775,12600000.0
2006-02-27 14:10:00,1.14784,1.14785,1.14766,1.14785,134700001.0
2006-02-27 14:11:00,1.14788,1.14788,1.14778,1.14782,76000001.0
2006-02-27 14:12:00,1.14783,1.1479,1.14782,1.14782,81900001.0
2006-02-27 14:13:00,1.14783,1.14783,1.1477,1.14771,162300002.0
2006-02-27 14:14:00,1.14763,1.14763,1.14715,1.14719,44900000.0
2006-02-27 14:15:00,1.14714,1.14725,1.14707,1.14707,151300003.0
2006-02-27 14:16:00,1.14717,1.14717,1.14703,1.14703,110899999.0
2006-02-27 14:17:00,1.14707,1.14712,1.14699,1.14699,80600000.0
2006-02-27 14:18:00,1.14708,1.14719,1.14707,1.14707,52900001.0
2006-02-27 14:19:00,1.14699,1.14706,1.14697,1.14706,35600000.0
2006-02-27 14:20:00,1.147,1.14705,1.1469,1.14697,106200000.0
2006-02-27 14:21:00,1.14692,1.14692,1.14662,1.14662,200899997.0
2006-02-27 14:22:00,1.14655,1.14655,1.14628,1.14634,110700002.0
2006-02-27 14:23:00,1.14649,1.14686,1.14649,1.14681,65700001.0
2006-02-27 14:24:00,1.14693,1.14707,1.14689,1.14705,85100000.0
2006-02-27 14:25:00,1.14714,1.1474,1.14714,1.14737,72400000.0
2006-02-27 14:26:00,1.14737,1.14745,1.14735,1.14735,75999999.0
2006-02-27 14:27:00,1.14738,1.14741,1.14731,1.14731,88899999.0
2006-02-27 14:28:00,1.14729,1.1475,1.14729,1.1475,70400001.0
2006-02-27 14:29:00,1.14735,1.14735,1.14721,1.14726,48899999.0
2006-02-27 14:30:00,1.14734,1.14745,1.14734,1.14742,123899998.0
2006-02-27 14:31:00,1.14733,1.1474,1.14727,1.14737,121399999.0
2006-02-27 14:32:00,1.14737,1.1474,1.14731,1.14731,65999999.0
2006-02-27 14:33:00,1.14728,1.14735,1.14728,1.1473,32999999.0
2006-02-27 14:34:00,1.14727,1.14729,1.14714,1.14729,73700002.0
2006-02-27 14:35:00,1.14726,1.14726,1.1471,1.1471,94599998.0
2006-02-27 14:36:00,1.14714,1.14725,1.14712,1.14719,89200001.0
2006-02-27 14:37:00,1.147,1.147,1.1468,1.14687,105699997.0
2006-02-27 14:38:00,1.14698,1.14702,1.14687,1.14692,140600003.0
2006-02-27 14:39:00,1.14692,1.14699,1.14684,1.14684,105399999.0
2006-02-27 14:40:00,1.14682,1.14702,1.14682,1.1469,76100003.0
2006-02-27 14:41:00,1.14695,1.14704,1.14687,1.14687,130899997.0
2006-02-27 14:42:00,1.14672,1.14672,1.14628,1.14628,28000000.0
2006-02-27 14:43:00,1.14632,1.14652,1.14632,1.1464,80500001.0
2006-02-27 14:44:00,1.14642,1.1467,1.14642,1.1467,48200000.0
2006-02-27 14:45:00,1.1467,1.1467,1.14651,1.14652,165099997.0
2006-02-27 14:46:00,1.14646,1.14648,1.14632,1.14634,90799999.0
2006-02-27 14:47:00,1.14633,1.14651,1.14633,1.14636,40500000.0
2006-02-27 14:48:00,1.14629,1.14629,1.14584,1.14584,103799999.0
2006-02-27 14:49:00,1.14594,1.14594,1.14581,1.14585,87600000.0
2006-02-27 14:50:00,1.146,1.146,1.14565,1.14577,77300001.0
2006-02-27 14:51:00,1.14579,1.14597,1.1457,1.14596,74699999.0
2006-02-27 14:52:00,1.146,1.146,1.14584,1.14584,101099998.0
2006-02-27 14:53:00,1.14607,1.14633,1.14607,1.1463,147500002.0
2006-02-27 14:54:00,1.14621,1.14641,1.14621,1.14638,65699998.0
2006-02-27 14:55:00,1.14647,1.14647,1.14633,1.14645,54400000.0
2006-02-27 14:56:00,1.14648,1.14665,1.14648,1.14665,118600000.0
2006-02-27 14:57:00,1.14653,1.14667,1.1465,1.14658,131800000.0
2006-02-27 14:58:00,1.14659,1.14659,1.14649,1.14649,89900001.0
2006-02-27 14:59:00,1.14653,1.14665,1.14639,1.14665,94100000.0
2006-02-27 15:00:00,1.14665,1.14681,1.14651,1.14651,89600001.0
2006-02-27 15:01:00,1.14657,1.14676,1.14657,1.14671,63999998.0
2006-02-27 15:02:00,1.14677,1.14677,1.14666,1.14674,68200000.0
2006-02-27 15:03:00,1.14662,1.14691,1.14662,1.14686,145400000.0
2006-02-27 15:04:00,1.14688,1.1469,1.14635,1.1464,92900002.0
2006-02-27 15:05:00,1.14638,1.14643,1.1463,1.1464,123100002.0
2006-02-27 15:06:00,1.14639,1.14639,1.1463,1.14638,126300001.0
2006-02-27 15:07:00,1.1464,1.14654,1.14631,1.14647,258999996.0
2006-02-27 15:08:00,1.14648,1.14655,1.14602,1.14602,103199999.0
2006-02-27 15:09:00,1.14593,1.14593,1.14587,1.14587,5400000.0
2006-02-27 15:10:00,1.14582,1.14582,1.14567,1.14567,29700000.0
2006-02-27 15:11:00,1.14563,1.14576,1.14563,1.14575,143199997.0
2006-02-27 15:12:00,1.14577,1.14579,1.14571,1.14579,63200000.0
2006-02-27 15:13:00,1.14571,1.14582,1.14566,1.14575,138900002.0
2006-02-27 15:14:00,1.14575,1.146,1.14575,1.14599,86199999.0
2006-02-27 15:15:00,1.14618,1.14637,1.14618,1.14632,110299999.0
2006-02-27 15:16:00,1.14632,1.14651,1.14632,1.14651,80300001.0
2006-02-27 15:17:00,1.14646,1.14646,1.14635,1.14635,27900001.0
2006-02-27 15:18:00,1.14624,1.14624,1.14598,1.14601,67500001.0
2006-02-27 15:19:00,1.14596,1.14605,1.14594,1.14598,45800000.0
2006-02-27 15:20:00,1.14591,1.14591,1.14582,1.14588,71699999.0
2006-02-27 15:21:00,1.14574,1.14586,1.14571,1.14582,66499999.0
2006-02-27 15:22:00,1.1458,1.14586,1.14577,1.14583,81400000.0
2006-02-27 15:23:00,1.14584,1.146,1.14583,1.14583,63999999.0
2006-02-27 15:24:00,1.1459,1.14595,1.1459,1.14595,25499999.0
2006-02-27 15:25:00,1.14592,1.14593,1.14581,1.14593,184700000.0
2006-02-27 15:26:00,1.1459,1.14607,1.1459,1.14597,121500002.0
2006-02-27 15:27:00,1.14596,1.14596,1.14574,1.14574,142899999.0
2006-02-27 15:28:00,1.14568,1.1458,1.14568,1.14577,37900001.0
2006-02-27 15:29:00,1.1458,1.1458,1.1456,1.1456,17600000.0
2006-02-27 15:30:00,1.14564,1.14572,1.14518,1.14567,152000002.0
2006-02-27 15:31:00,1.14574,1.14591,1.14563,1.14589,118399999.0
2006-02-27 15:32:00,1.14587,1.14597,1.14576,1.14593,90999999.0
2006-02-27 15:33:00,1.14597,1.14621,1.14597,1.14617,50000000.0
2006-02-27 15:34:00,1.14623,1.14623,1.14587,1.14596,87900000.0
2006-02-27 15:35:00,1.14597,1.14597,1.1458,1.14588,107300002.0
2006-02-27 15:36:00,1.14589,1.146,1.14589,1.14597,142300003.0
2006-02-27 15:37:00,1.14591,1.14597,1.14589,1.14589,53100002.0
2006-02-27 15:38:00,1.1458,1.14583,1.14537,1.14537,116800001.0
2006-02-27 15:39:00,1.14535,1.14553,1.14535,1.14545,65400000.0
2006-02-27 15:40:00,1.14545,1.14551,1.14543,1.14551,15800000.0
2006-02-27 15:41:00,1.14548,1.14559,1.14548,1.14554,62299999.0
2006-02-27 15:42:00,1.14553,1.14563,1.14545,1.14548,77000000.0
2006-02-27 15:43:00,1.14553,1.14566,1.14541,1.14541,34500000.0
2006-02-27 15:44:00,1.14546,1.14551,1.1454,1.1454,86800002.0
2006-02-27 15:45:00,1.14537,1.14562,1.14537,1.14561,99999998.0
2006-02-27 15:46:00,1.14552,1.14562,1.14546,1.14557,127999998.0
2006-02-27 15:47:00,1.14558,1.14572,1.1455,1.14553,115300002.0
2006-02-27 15:48:00,1.14563,1.14598,1.14563,1.14598,85000000.0
2006-02-27 15:49:00,1.1461,1.14615,1.146,1.14608,102000002.0
2006-02-27 15:50:00,1.14612,1.14612,1.14608,1.14608,23200001.0
2006-02-27 15:51:00,1.14605,1.14605,1.14605,1.14605,800000.0
2006-02-27 15:52:00,1.14608,1.14626,1.14608,1.14609,92100000.0
2006-02-27 15:53:00,1.14615,1.14625,1.14615,1.14616,15500000.0
2006-02-27 15:54:00,1.14613,1.14622,1.14605,1.1461,111800002.0
2006-02-27 15:55:00,1.14598,1.14603,1.14596,1.146,86199999.0
2006-02-27 15:56:00,1.14605,1.14605,1.14601,1.14601,63500001.0
2006-02-27 15:57:00,1.14603,1.14607,1.146,1.146,56200000.0
2006-02-27 15:58:00,1.14614,1.14628,1.1461,1.14627,115800001.0
2006-02-27 15:59:00,1.1464,1.14647,1.14633,1.1464,146800001.0
2006-02-27 16:00:00,1.14633,1.14642,1.14623,1.1463,118000001.0
2006-02-27 16:01:00,1.14623,1.14624,1.14609,1.14612,90199999.0
2006-02-27 16:02:00,1.1461,1.14616,1.14604,1.14614,88699999.0
2006-02-27 16:03:00,1.14616,1.14622,1.14608,1.14608,58400000.0
2006-02-27 16:04:00,1.14612,1.14617,1.146,1.146,149800001.0
2006-02-27 16:05:00,1.14622,1.14628,1.14622,1.14628,59099998.0
2006-02-27 16:06:00,1.14662,1.14675,1.14643,1.14654,67999999.0
2006-02-27 16:07:00,1.14663,1.14672,1.14653,1.14657,145800004.0
2006-02-27 16:08:00,1.14654,1.14662,1.14646,1.14656,139999995.0
2006-02-27 16:09:00,1.14648,1.14681,1.14644,1.14677,188800003.0
2006-02-27 16:10:00,1.14678,1.14678,1.14643,1.14652,69599999.0
2006-02-27 16:11:00,1.14652,1.14652,1.14641,1.14641,27900000.0
2006-02-27 16:12:00,1.14645,1.14655,1.14645,1.14655,71600001.0
2006-02-27 16:13:00,1.1465,1.14655,1.1465,1.14652,18400000.0
2006-02-27 16:14:00,1.14643,1.14648,1.14633,1.14643,96200000.0
2006-02-27 16:15:00,1.14634,1.14639,1.14634,1.14634,17600000.0
2006-02-27 16:16:00,1.14625,1.14625,1.14604,1.14604,34800000.0
2006-02-27 16:17:00,1.14602,1.14608,1.14508,1.14508,119400003.0
2006-02-27 16:18:00,1.14469,1.14469,1.14423,1.14423,53800000.0
2006-02-27 16:19:00,1.14424,1.14434,1.14405,1.14405,69800000.0
2006-02-27 16:20:00,1.14404,1.14436,1.14404,1.14436,34200000.0
2006-02-27 16:21:00,1.14428,1.14442,1.14428,1.14433,140700001.0
2006-02-27 16:22:00,1.14425,1.14429,1.1439,1.1439,152700002.0
2006-02-27 16:23:00,1.14395,1.144,1.14365,1.14398,105400000.0
2006-02-27 16:24:00,1.14405,1.14405,1.14363,1.14363,100900001.0
2006-02-27 16:25:00,1.14358,1.14385,1.14357,1.14385,142000001.0
2006-02-27 16:26:00,1.1438,1.14412,1.14375,1.14412,124900000.0
2006-02-27 16:27:00,1.14422,1.14433,1.14412,1.14412,54599998.0
2006-02-27 16:28:00,1.144,1.14426,1.14392,1.144,100500000.0
2006-02-27 16:29:00,1.14393,1.14405,1.14393,1.14401,142000001.0
2006-02-27 16:30:00,1.14405,1.14405,1.14381,1.14382,83799998.0
2006-02-27 16:31:00,1.1438,1.1438,1.14356,1.14356,38999999.0
2006-02-27 16:32:00,1.14354,1.14364,1.14339,1.14355,197800002.0
2006-02-27 16:33:00,1.1433,1.1433,1.14286,1.14286,4000000.0
2006-02-27 16:34:00,1.14246,1.14246,1.1422,1.1422,93999999.0
2006-02-27 16:35:00,1.14241,1.14265,1.14241,1.14256,18000000.0
2006-02-27 16:36:00,1.1425,1.14273,1.14234,1.14273,127599999.0
2006-02-27 16:37:00,1.14277,1.14313,1.14277,1.14313,54500000.0
2006-02-27 16:38:00,1.14316,1.14316,1.14285,1.1429,70700000.0
2006-02-27 16:39:00,1.14299,1.1432,1.14292,1.1432,147200000.0
2006-02-27 16:40:00,1.14313,1.14328,1.14306,1.14327,111000000.0
2006-02-27 16:41:00,1.14321,1.14342,1.14319,1.14342,68100001.0
2006-02-27 16:42:00,1.14347,1.14357,1.14343,1.14343,35100000.0
2006-02-27 16:43:00,1.14337,1.14349,1.14323,1.14323,130100001.0
2006-02-27 16:44:00,1.14319,1.14319,1.143,1.14304,87199998.0
2006-02-27 16:45:00,1.14303,1.14303,1.14285,1.14303,114200000.0
2006-02-27 16:46:00,1.14302,1.14302,1.14291,1.14291,54900000.0
2006-02-27 16:47:00,1.143,1.14319,1.143,1.14307,56800000.0
2006-02-27 16:48:00,1.14309,1.14317,1.14306,1.14312,110000000.0
2006-02-27 16:49:00,1.1431,1.14331,1.1431,1.14331,60100000.0
2006-02-27 16:50:00,1.14335,1.14343,1.14315,1.14327,74000001.0
2006-02-27 16:51:00,1.14312,1.14319,1.14304,1.14312,180199997.0
2006-02-27 16:52:00,1.14283,1.14283,1.14219,1.14226,51900001.0
2006-02-27 16:53:00,1.14217,1.14229,1.14203,1.14203,184800003.0
2006-02-27 16:54:00,1.1419,1.1419,1.14148,1.14171,104199999.0
2006-02-27 16:55:00,1.14176,1.14183,1.14164,1.14183,40899999.0
2006-02-27 16:56:00,1.14197,1.14212,1.14197,1.14205,96599999.0
2006-02-27 16:57:00,1.14206,1.1421,1.14202,1.14207,40500000.0
2006-02-27 16:58:00,1.14203,1.14233,1.14201,1.14233,87299999.0
2006-02-27 16:59:00,1.14225,1.14225,1.14207,1.14217,126500001.0
2006-02-27 17:00:00,1.14223,1.14227,1.14197,1.14197,137599999.0
2006-02-27 17:01:00,1.14175,1.14175,1.14172,1.14172,31800000.0
2006-02-27 17:02:00,1.14163,1.14173,1.14157,1.14169,46700001.0
2006-02-27 17:03:00,1.14176,1.14187,1.14171,1.14182,62799999.0
2006-02-27 17:04:00,1.14179,1.14195,1.14179,1.14192,54699998.0
2006-02-27 17:05:00,1.14181,1.14181,1.14169,1.14169,3200000.0
2006-02-27 17:06:00,1.14149,1.14149,1.14117,1.14125,182900000.0
2006-02-27 17:07:00,1.1411,1.1414,1.1411,1.14135,72799999.0
2006-02-27 17:08:00,1.14138,1.14138,1.14128,1.14136,101900002.0
2006-02-27 17:09:00,1.14139,1.14143,1.14136,1.14142,118500000.0
2006-02-27 17:10:00,1.14133,1.1415,1.14128,1.1415,115599998.0
2006-02-27 17:11:00,1.14149,1.14169,1.14149,1.14169,12000000.0
2006-02-27 17:12:00,1.1417,1.1418,1.1417,1.1418,56200001.0
2006-02-27 17:13:00,1.14172,1.14178,1.14172,1.14178,35300000.0
2006-02-27 17:14:00,1.1418,1.14192,1.1418,1.14185,67100002.0
2006-02-27 17:15:00,1.1417,1.1417,1.14149,1.14152,82899999.0
2006-02-27 17:16:00,1.14157,1.14173,1.14157,1.14166,38200000.0
2006-02-27 17:17:00,1.14167,1.14167,1.14149,1.14152,90700000.0
2006-02-27 17:18:00,1.1416,1.1416,1.14155,1.14155,6400000.0
2006-02-27 17:19:00,1.14172,1.14172,1.14171,1.14171,33800000.0
2006-02-27 17:20:00,1.14175,1.14188,1.1417,1.14188,131500000.0
2006-02-27 17:21:00,1.14187,1.14187,1.14183,1.14183,45399999.0
2006-02-27 17:22:00,1.14178,1.14181,1.14167,1.14176,84700000.0
2006-02-27 17:23:00,1.14182,1.14182,1.14172,1.1418,108300002.0
2006-02-27 17:24:00,1.14188,1.14188,1.14175,1.14175,88000003.0
2006-02-27 17:25:00,1.14175,1.14183,1.1417,1.14183,96399999.0
2006-02-27 17:26:00,1.14183,1.14187,1.14177,1.14177,102500000.0
2006-02-27 17:27:00,1.14184,1.14184,1.14162,1.14162,47600001.0
2006-02-27 17:28:00,1.14147,1.14148,1.14135,1.14141,68899999.0
2006-02-27 17:29:00,1.14128,1.14147,1.14128,1.14147,79900001.0
2006-02-27 17:30:00,1.1416,1.14179,1.1416,1.14165,85499999.0
2006-02-27 17:31:00,1.14163,1.14178,1.14163,1.14176,54500002.0
2006-02-27 17:32:00,1.14182,1.14215,1.14182,1.14215,85800000.0
2006-02-27 17:33:00,1.14218,1.14227,1.14211,1.14222,96199999.0
2006-02-27 17:34:00,1.14239,1.14258,1.14239,1.14245,106100000.0
2006-02-27 17:35:00,1.1423,1.1423,1.14215,1.14215,68500001.0
2006-02-27 17:36:00,1.14213,1.14219,1.14197,1.14197,92400001.0
2006-02-27 17:37:00,1.1421,1.14225,1.1421,1.14225,49600000.0
2006-02-27 17:38:00,1.14242,1.14248,1.1423,1.14234,109799999.0
2006-02-27 17:39:00,1.14235,1.14235,1.14226,1.1423,103500002.0
2006-02-27 17:40:00,1.14242,1.14255,1.14242,1.14255,56800000.0
2006-02-27 17:41:00,1.14252,1.14252,1.14227,1.14232,125699998.0
2006-02-27 17:42:00,1.14231,1.14244,1.1423,1.14238,89700000.0
2006-02-27 17:43:00,1.14234,1.14242,1.14219,1.14229,135200002.0
2006-02-27 17:44:00,1.14242,1.14252,1.14222,1.14252,172200000.0
2006-02-27 17:45:00,1.1425,1.1425,1.1425,1.1425,40000000.0
2006-02-27 17:46:00,1.1426,1.14266,1.14249,1.14249,110200002.0
2006-02-27 17:47:00,1.14252,1.14252,1.14239,1.14242,48400001.0
2006-02-27 17:48:00,1.14225,1.14225,1.14195,1.14197,53100000.0
2006-02-27 17:49:00,1.14201,1.14208,1.14193,1.14203,86700001.0
2006-02-27 17:50:00,1.14198,1.14198,1.14189,1.14198,61700001.0
2006-02-27 17:51:00,1.14194,1.14194,1.14174,1.14174,28900001.0
2006-02-27 17:52:00,1.14196,1.14199,1.14196,1.14199,60600000.0
2006-02-27 17:53:00,1.14201,1.14206,1.14187,1.14187,129599999.0
2006-02-27 17:54:00,1.14194,1.14221,1.14194,1.14221,103500000.0
2006-02-27 17:55:00,1.14222,1.14237,1.1422,1.14237,108099999.0
2006-02-27 17:56:00,1.14242,1.14256,1.14242,1.14248,107700003.0
2006-02-27 17:57:00,1.14257,1.14257,1.14242,1.14248,103999999.0
2006-02-27 17:58:00,1.14244,1.14263,1.1424,1.1426,67300000.0
2006-02-27 17:59:00,1.14256,1.1426,1.14209,1.14209,94700000.0
2006-02-27 18:00:00,1.14207,1.14216,1.142,1.14202,160000001.0
2006-02-27 18:01:00,1.14203,1.14203,1.14163,1.14167,523999998.0
2006-02-27 18:02:00,1.14175,1.1419,1.1417,1.1417,904500005.0
2006-02-27 18:03:00,1.14166,1.1418,1.14161,1.14166,983500000.0
2006-02-27 18:04:00,1.14175,1.14231,1.14175,1.14226,757699998.0
2006-02-27 18:05:00,1.14235,1.1424,1.14225,1.14233,905600002.0
2006-02-27 18:06:00,1.14238,1.14277,1.14238,1.14277,554100000.0
2006-02-27 18:07:00,1.14284,1.14329,1.14284,1.14318,1102400008.0
2006-02-27 18:08:00,1.1432,1.14325,1.14312,1.1432,1144700009.0
2006-02-27 18:09:00,1.14318,1.14318,1.14308,1.14308,460790000.0
2006-02-27 18:10:00,1.14312,1.14312,1.14276,1.14276,739500000.0
2006-02-27 18:11:00,1.14278,1.14278,1.14251,1.14273,671799999.0
2006-02-27 18:12:00,1.14282,1.14297,1.14282,1.14286,117200002.0
2006-02-27 18:13:00,1.14291,1.14306,1.1428,1.14303,246200004.0
2006-02-27 18:14:00,1.14302,1.14302,1.14284,1.14297,504399996.0
2006-02-27 18:15:00,1.143,1.14324,1.143,1.14318,742199992.0
2006-02-27 18:16:00,1.14322,1.14329,1.14313,1.14314,473900007.0
2006-02-27 18:17:00,1.1431,1.1432,1.14304,1.14305,804099998.0
2006-02-27 18:18:00,1.14304,1.14321,1.14301,1.14307,600000010.0
2006-02-27 18:19:00,1.14315,1.14323,1.14305,1.14305,138900002.0
2006-02-27 18:20:00,1.14305,1.14305,1.14286,1.14293,709900001.0
2006-02-27 18:21:00,1.14305,1.14317,1.14305,1.14313,191000001.0
2006-02-27 18:22:00,1.14318,1.14324,1.14307,1.14315,265600005.0
2006-02-27 18:23:00,1.14312,1.1432,1.1431,1.1431,248099997.0
2006-02-27 18:24:00,1.1431,1.14318,1.143,1.143,641400005.0
2006-02-27 18:25:00,1.14295,1.143,1.14287,1.14293,391000000.0
2006-02-27 18:26:00,1.14286,1.14295,1.14271,1.14283,904599999.0
2006-02-27 18:27:00,1.1429,1.14294,1.14288,1.14292,787300004.0
2006-02-27 18:28:00,1.1429,1.14305,1.14284,1.14285,566500003.0
2006-02-27 18:29:00,1.14286,1.14312,1.14286,1.1431,446199997.0
2006-02-27 18:30:00,1.1431,1.14323,1.14308,1.14312,873000003.0
2006-02-27 18:31:00,1.14313,1.14327,1.14309,1.14317,480700000.0
2006-02-27 18:32:00,1.14317,1.14323,1.14305,1.14319,342000002.0
2006-02-27 18:33:00,1.1432,1.14324,1.14305,1.14305,464700003.0
2006-02-27 18:34:00,1.14301,1.14301,1.14294,1.14297,314300005.0
2006-02-27 18:35:00,1.14295,1.14297,1.1428,1.14291,448800003.0
2006-02-27 18:36:00,1.14291,1.14301,1.14285,1.14285,503200003.0
2006-02-27 18:37:00,1.14281,1.14293,1.14275,1.14275,121300001.0
2006-02-27 18:38:00,1.14281,1.14294,1.14279,1.14283,203000001.0
2006-02-27 18:39:00,1.14288,1.14294,1.14279,1.14282,224800000.0
2006-02-27 18:40:00,1.14279,1.14282,1.14268,1.14273,839400003.0
2006-02-27 18:41:00,1.1427,1.14277,1.14265,1.14265,339100004.0
2006-02-27 18:42:00,1.14266,1.14292,1.14266,1.14285,482699997.0
2006-02-27 18:43:00,1.14281,1.14281,1.14264,1.14265,558200001.0
2006-02-27 18:44:00,1.1427,1.1428,1.14263,1.1427,312000004.0
2006-02-27 18:45:00,1.14278,1.14304,1.14268,1.14286,493800004.0
2006-02-27 18:46:00,1.14289,1.14298,1.14279,1.1429,303700000.0
2006-02-27 18:47:00,1.14279,1.14279,1.14266,1.14266,10400000.0
2006-02-27 18:48:00,1.14262,1.14269,1.14254,1.14263,156100002.0
2006-02-27 18:49:00,1.14265,1.14265,1.1426,1.1426,160000001.0
2006-02-27 18:50:00,1.1426,1.14265,1.14255,1.14265,68500000.0
2006-02-27 18:51:00,1.14262,1.14266,1.14257,1.14263,134499999.0
2006-02-27 18:52:00,1.14258,1.14258,1.14214,1.14223,191700000.0
2006-02-27 18:53:00,1.14217,1.14218,1.14205,1.14213,470299996.0
2006-02-27 18:54:00,1.14215,1.14215,1.1421,1.14215,194600001.0
2006-02-27 18:55:00,1.14212,1.14215,1.14199,1.14199,603400003.0
2006-02-27 18:56:00,1.14203,1.14208,1.14201,1.14207,150099999.0
2006-02-27 18:57:00,1.14208,1.14208,1.14183,1.1419,194199999.0
2006-02-27 18:58:00,1.1419,1.14193,1.14163,1.14163,182900003.0
2006-02-27 18:59:00,1.14156,1.14172,1.14153,1.14153,532099999.0
2006-02-27 19:00:00,1.14152,1.14188,1.14152,1.14188,282599998.0
2006-02-27 19:01:00,1.14183,1.14206,1.14183,1.14204,176500002.0
2006-02-27 19:02:00,1.14205,1.14216,1.14195,1.1421,222400000.0
2006-02-27 19:03:00,1.14211,1.14222,1.14205,1.14205,455300001.0
2006-02-27 19:04:00,1.14213,1.14223,1.14209,1.14218,179199996.0
2006-02-27 19:05:00,1.14223,1.14231,1.14221,1.14227,370699998.0
2006-02-27 19:06:00,1.1423,1.14233,1.1422,1.1422,402700006.0
2006-02-27 19:07:00,1.1422,1.14225,1.1422,1.14225,102399998.0
2006-02-27 19:08:00,1.14226,1.14235,1.14221,1.14225,581099998.0
2006-02-27 19:09:00,1.14225,1.14227,1.14203,1.14203,720000002.0
2006-02-27 19:10:00,1.14202,1.14208,1.14198,1.14198,120100003.0
2006-02-27 19:11:00,1.14195,1.142,1.14187,1.14196,324699998.0
2006-02-27 19:12:00,1.14197,1.14207,1.14196,1.142,182900000.0
2006-02-27 19:13:00,1.142,1.14212,1.1419,1.14203,122400001.0
2006-02-27 19:14:00,1.14204,1.14225,1.14204,1.14212,304199998.0
2006-02-27 19:15:00,1.14209,1.14225,1.14209,1.14225,384699997.0
2006-02-27 19:16:00,1.14227,1.14227,1.14221,1.14227,264999997.0
2006-02-27 19:17:00,1.14235,1.14243,1.1423,1.14242,221600000.0
2006-02-27 19:18:00,1.14232,1.14241,1.14227,1.14233,378400007.0
2006-02-27 19:19:00,1.14227,1.14238,1.14226,1.14238,195199999.0
2006-02-27 19:20:00,1.14234,1.14234,1.142,1.142,302499997.0
2006-02-27 19:21:00,1.14201,1.14204,1.14201,1.14203,215000000.0
2006-02-27 19:22:00,1.14201,1.14201,1.1418,1.14194,204000005.0
2006-02-27 19:23:00,1.1419,1.14192,1.14176,1.14179,75600000.0
2006-02-27 19:24:00,1.14187,1.14188,1.14183,1.14186,48400001.0
2006-02-27 19:25:00,1.14186,1.14192,1.14186,1.1419,140700002.0
2006-02-27 19:26:00,1.14192,1.14192,1.14188,1.14188,6200000.0
2006-02-27 19:27:00,1.14194,1.14197,1.14184,1.1419,504700001.0
2006-02-27 19:28:00,1.14193,1.14194,1.14186,1.14186,264099998.0
2006-02-27 19:29:00,1.14191,1.14215,1.14191,1.14215,71300000.0
2006-02-27 19:30:00,1.14229,1.14236,1.14224,1.14224,74900001.0
2006-02-27 19:31:00,1.14223,1.1423,1.14223,1.1423,69500000.0
2006-02-27 19:32:00,1.1424,1.14252,1.1424,1.14241,114300000.0
2006-02-27 19:33:00,1.14237,1.14249,1.14235,1.14245,318200000.0
2006-02-27 19:34:00,1.14245,1.1425,1.14245,1.1425,62200001.0
2006-02-27 19:35:00,1.14235,1.14246,1.14218,1.14228,165300001.0
2006-02-27 19:36:00,1.14224,1.14225,1.14206,1.14206,72500001.0
2006-02-27 19:37:00,1.14221,1.14244,1.14221,1.14232,490600000.0
2006-02-27 19:38:00,1.14222,1.14223,1.14206,1.14207,87400000.0
2006-02-27 19:39:00,1.14206,1.14226,1.14206,1.14225,409499999.0
2006-02-27 19:40:00,1.14234,1.14234,1.14222,1.14233,186199999.0
2006-02-27 19:41:00,1.1423,1.1423,1.14228,1.1423,116899999.0
2006-02-27 19:42:00,1.1423,1.14242,1.1423,1.14234,142800000.0
2006-02-27 19:43:00,1.14237,1.14266,1.14226,1.14266,113900002.0
2006-02-27 19:44:00,1.1426,1.1426,1.14248,1.14249,78900001.0
2006-02-27 19:45:00,1.1425,1.1425,1.14245,1.1425,90600001.0
2006-02-27 19:46:00,1.14255,1.14263,1.14255,1.14262,55499998.0
2006-02-27 19:47:00,1.14263,1.14267,1.14263,1.14267,32699999.0
2006-02-27 19:48:00,1.14264,1.14278,1.14264,1.1427,153200000.0
2006-02-27 19:49:00,1.1427,1.1428,1.1427,1.1427,132700001.0
2006-02-27 19:50:00,1.1427,1.1427,1.14265,1.1427,60500001.0
2006-02-27 19:51:00,1.14267,1.1427,1.14267,1.1427,8000000.0
2006-02-27 19:52:00,1.14261,1.14261,1.1425,1.14261,78400000.0
2006-02-27 19:53:00,1.1427,1.14283,1.1427,1.1427,213500000.0
2006-02-27 19:54:00,1.1427,1.1427,1.1427,1.1427,39500000.0
2006-02-27 19:55:00,1.14277,1.14278,1.1426,1.1426,72100000.0
2006-02-27 19:56:00,1.14278,1.14278,1.14265,1.14265,263400002.0
2006-02-27 19:57:00,1.14266,1.14286,1.14266,1.14286,282800001.0
2006-02-27 19:58:00,1.14286,1.14287,1.14276,1.14287,74700001.0
2006-02-27 19:59:00,1.14295,1.14312,1.14295,1.1431,114700000.0
2006-02-27 20:00:00,1.1432,1.14328,1.1432,1.14328,98699998.0
2006-02-27 20:01:00,1.14323,1.14328,1.14322,1.14322,92300001.0
2006-02-27 20:02:00,1.14322,1.14327,1.14312,1.14321,183300001.0
2006-02-27 20:03:00,1.14321,1.14335,1.14307,1.14315,534300004.0
2006-02-27 20:04:00,1.14322,1.14322,1.14309,1.14309,133800000.0
2006-02-27 20:05:00,1.14307,1.14316,1.14295,1.14295,119400004.0
2006-02-27 20:06:00,1.14302,1.14311,1.14302,1.14309,95600001.0
2006-02-27 20:07:00,1.1431,1.14321,1.14307,1.14311,201199999.0
2006-02-27 20:08:00,1.14306,1.14306,1.14279,1.14284,298500002.0
2006-02-27 20:09:00,1.14275,1.14275,1.14233,1.14233,130399999.0
2006-02-27 20:10:00,1.1422,1.14233,1.14213,1.14233,48600000.0
2006-02-27 20:11:00,1.14238,1.14254,1.14224,1.14224,217799999.0
2006-02-27 20:12:00,1.1422,1.14233,1.14214,1.14214,665299995.0
2006-02-27 20:13:00,1.14211,1.14211,1.14201,1.14208,96700002.0
2006-02-27 20:14:00,1.14208,1.14236,1.14208,1.14236,156599998.0
2006-02-27 20:15:00,1.14241,1.14241,1.14222,1.14228,400200002.0
2006-02-27 20:16:00,1.14227,1.14231,1.14212,1.14212,546500005.0
2006-02-27 20:17:00,1.14211,1.14229,1.14209,1.1421,356399992.0
2006-02-27 20:18:00,1.14207,1.14211,1.14198,1.14211,158699999.0
2006-02-27 20:19:00,1.14208,1.14213,1.14205,1.14213,88400000.0
2006-02-27 20:20:00,1.14214,1.14227,1.14214,1.1422,412999995.0
2006-02-27 20:21:00,1.14218,1.1422,1.14208,1.14209,336199999.0
2006-02-27 20:22:00,1.1421,1.14213,1.14194,1.14213,315799999.0
2006-02-27 20:23:00,1.14209,1.14212,1.14197,1.14206,669500002.0
2006-02-27 20:24:00,1.1421,1.1421,1.14205,1.14205,354699998.0
2006-02-27 20:25:00,1.14212,1.14215,1.14199,1.14205,211900000.0
2006-02-27 20:26:00,1.14203,1.14203,1.14184,1.14191,165400000.0
2006-02-27 20:27:00,1.14191,1.14197,1.14182,1.14182,170700002.0
2006-02-27 20:28:00,1.1418,1.14181,1.1415,1.1415,724599999.0
2006-02-27 20:29:00,1.14137,1.14161,1.14137,1.14161,390699997.0
2006-02-27 20:30:00,1.14164,1.14176,1.14164,1.14171,172199999.0
2006-02-27 20:31:00,1.14173,1.14184,1.14167,1.14167,389900001.0
2006-02-27 20:32:00,1.14167,1.1418,1.14167,1.14169,350000001.0
2006-02-27 20:33:00,1.14175,1.14182,1.14169,1.14169,188700001.0
2006-02-27 20:34:00,1.14164,1.14168,1.14164,1.14168,128499999.0
2006-02-27 20:35:00,1.1417,1.1417,1.14159,1.1416,103200001.0
2006-02-27 20:36:00,1.14158,1.1416,1.14144,1.14144,385200006.0
2006-02-27 20:37:00,1.14142,1.14148,1.1414,1.14145,235600002.0
2006-02-27 20:38:00,1.14142,1.14147,1.14126,1.14126,261000003.0
2006-02-27 20:39:00,1.14121,1.14132,1.14117,1.14132,472599999.0
2006-02-27 20:40:00,1.14131,1.14131,1.14112,1.14122,457700003.0
2006-02-27 20:41:00,1.14133,1.1414,1.14128,1.14133,504900000.0
2006-02-27 20:42:00,1.1413,1.1413,1.14125,1.14127,544200007.0
2006-02-27 20:43:00,1.14126,1.1413,1.14116,1.14119,163800001.0
2006-02-27 20:44:00,1.14118,1.14125,1.14116,1.14124,194700000.0
2006-02-27 20:45:00,1.14124,1.14133,1.14119,1.14122,216099998.0
2006-02-27 20:46:00,1.14127,1.14141,1.14127,1.1413,281200000.0
2006-02-27 20:47:00,1.14123,1.14123,1.14112,1.14112,210400001.0
2006-02-27 20:48:00,1.14113,1.14113,1.14103,1.14107,37900000.0
2006-02-27 20:49:00,1.14107,1.14122,1.14105,1.14115,410800001.0
2006-02-27 20:50:00,1.14109,1.14109,1.14102,1.14107,192999996.0
2006-02-27 20:51:00,1.14115,1.14121,1.14109,1.14121,71200000.0
2006-02-27 20:52:00,1.1411,1.1411,1.14099,1.14103,96400000.0
2006-02-27 20:53:00,1.141,1.14104,1.14086,1.14086,168699999.0
2006-02-27 20:54:00,1.14091,1.14107,1.1409,1.14095,376699998.0
2006-02-27 20:55:00,1.14099,1.14099,1.14083,1.14083,208500000.0
2006-02-27 20:56:00,1.14083,1.14099,1.1408,1.14099,585200002.0
2006-02-27 20:57:00,1.14094,1.141,1.14084,1.14092,314899999.0
2006-02-27 20:58:00,1.14095,1.14104,1.14095,1.141,251500004.0
2006-02-27 20:59:00,1.14097,1.14111,1.14097,1.14111,234599999.0
2006-02-27 21:00:00,1.14112,1.14116,1.14098,1.14111,865490009.0
2006-02-27 21:01:00,1.1411,1.14115,1.14105,1.14115,710800004.0
2006-02-27 21:02:00,1.14105,1.1411,1.14105,1.14105,119300003.0
2006-02-27 21:03:00,1.14115,1.14128,1.14108,1.14108,556499998.0
2006-02-27 21:04:00,1.14108,1.14122,1.14104,1.14122,781200004.0
2006-02-27 21:05:00,1.14129,1.14135,1.14118,1.14129,801200002.0
2006-02-27 21:06:00,1.1414,1.1414,1.14135,1.14137,119200001.0
2006-02-27 21:07:00,1.14142,1.14163,1.14142,1.14151,558599997.0
2006-02-27 21:08:00,1.14147,1.14157,1.14141,1.14157,161200003.0
2006-02-27 21:09:00,1.1415,1.14163,1.1415,1.14158,94600000.0
2006-02-27 21:10:00,1.14155,1.14155,1.14145,1.1415,434100002.0
2006-02-27 21:11:00,1.1415,1.14153,1.14145,1.14145,388000000.0
2006-02-27 21:12:00,1.14149,1.1415,1.14136,1.14144,478599995.0
2006-02-27 21:13:00,1.14158,1.14171,1.14155,1.14169,532400005.0
2006-02-27 21:14:00,1.1418,1.14185,1.14171,1.14185,150099999.0
2006-02-27 21:15:00,1.14183,1.14183,1.1417,1.1417,158399996.0
2006-02-27 21:16:00,1.1416,1.14171,1.1416,1.14161,141499997.0
2006-02-27 21:17:00,1.14165,1.14165,1.1416,1.14165,63799999.0
2006-02-27 21:18:00,1.14167,1.14167,1.14157,1.14167,73399999.0
2006-02-27 21:19:00,1.14164,1.14167,1.14157,1.14157,159400001.0
2006-02-27 21:20:00,1.14161,1.14164,1.1415,1.14153,121300001.0
2006-02-27 21:21:00,1.14155,1.14155,1.14155,1.14155,23199999.0
2006-02-27 21:22:00,1.14153,1.14154,1.14148,1.14154,100500000.0
2006-02-27 21:23:00,1.14154,1.14164,1.14149,1.14164,46300000.0
2006-02-27 21:24:00,1.14152,1.14152,1.14142,1.14142,39700000.0
2006-02-27 21:25:00,1.1415,1.14153,1.1415,1.1415,18300000.0
2006-02-27 21:26:00,1.14151,1.1416,1.14151,1.1416,156799999.0
2006-02-27 21:27:00,1.1416,1.1416,1.14158,1.1416,116899999.0
2006-02-27 21:28:00,1.14158,1.14163,1.14147,1.14152,309400002.0
2006-02-27 21:29:00,1.14147,1.14147,1.14136,1.14136,107700001.0
2006-02-27 21:30:00,1.1414,1.1414,1.14135,1.1414,52399999.0
2006-02-27 21:31:00,1.1414,1.1414,1.14132,1.14132,50600000.0
2006-02-27 21:32:00,1.14128,1.14135,1.14109,1.14114,321699997.0
2006-02-27 21:33:00,1.14118,1.14124,1.14102,1.14122,156000000.0
2006-02-27 21:34:00,1.14128,1.14128,1.14123,1.14128,113199999.0
2006-02-27 21:35:00,1.14126,1.14126,1.14103,1.14103,100000000.0
2006-02-27 21:36:00,1.14095,1.14102,1.14092,1.141,145299999.0
2006-02-27 21:37:00,1.14115,1.14121,1.14108,1.1411,163699999.0
2006-02-27 21:38:00,1.1411,1.14115,1.1411,1.1411,85200000.0
2006-02-27 21:39:00,1.1411,1.1411,1.14105,1.1411,316399998.0
2006-02-27 21:40:00,1.1411,1.1411,1.14102,1.14105,297500001.0
2006-02-27 21:41:00,1.14113,1.14113,1.14108,1.1411,13200000.0
2006-02-27 21:42:00,1.14106,1.14111,1.14106,1.1411,36000000.0
2006-02-27 21:43:00,1.14102,1.14102,1.14072,1.14072,135299997.0
2006-02-27 21:44:00,1.14078,1.14089,1.14078,1.14083,45000000.0
2006-02-27 21:45:00,1.14082,1.14089,1.14082,1.14089,182900001.0
2006-02-27 21:46:00,1.14086,1.14086,1.14069,1.14069,166300002.0
2006-02-27 21:47:00,1.14061,1.14068,1.14031,1.14047,202099998.0
2006-02-27 21:48:00,1.14053,1.14064,1.14052,1.14059,33900000.0
2006-02-27 21:49:00,1.14054,1.14055,1.14048,1.14048,93300001.0
2006-02-27 21:50:00,1.14043,1.14044,1.14026,1.14026,117600000.0
2006-02-27 21:51:00,1.14012,1.14012,1.13968,1.13968,181999998.0
2006-02-27 21:52:00,1.13966,1.13981,1.13966,1.1398,123200001.0
2006-02-27 21:53:00,1.13982,1.13996,1.13982,1.13991,184300002.0
2006-02-27 21:54:00,1.13992,1.13998,1.13984,1.13995,151600001.0
2006-02-27 21:55:00,1.14,1.14,1.13997,1.14,80000002.0
2006-02-27 21:56:00,1.13997,1.13997,1.13996,1.13996,25200000.0
2006-02-27 21:57:00,1.13981,1.13989,1.13967,1.13989,41100001.0
2006-02-27 21:58:00,1.13978,1.14013,1.13978,1.14006,77100002.0
2006-02-27 21:59:00,1.13988,1.14011,1.13984,1.13985,168500000.0
2006-02-27 22:00:00,1.13986,1.14014,1.13986,1.13995,223999998.0
2006-02-27 22:01:00,1.14,1.14023,1.14,1.14018,127899999.0
2006-02-27 22:02:00,1.1402,1.14031,1.14018,1.14025,458000003.0
2006-02-27 22:03:00,1.1402,1.14028,1.14018,1.14022,128100001.0
2006-02-27 22:04:00,1.14027,1.14032,1.14018,1.14022,108899999.0
2006-02-27 22:05:00,1.14018,1.14025,1.14015,1.14015,82399999.0
2006-02-27 22:06:00,1.1402,1.14046,1.1402,1.14023,225800004.0
2006-02-27 22:07:00,1.14031,1.14051,1.14014,1.14051,117499998.0
2006-02-27 22:08:00,1.14051,1.14054,1.14044,1.14054,182300000.0
2006-02-27 22:09:00,1.1405,1.14076,1.1405,1.14075,225700004.0
2006-02-27 22:10:00,1.14073,1.14073,1.14062,1.14062,87799997.0
2006-02-27 22:11:00,1.14058,1.14058,1.14054,1.14058,90000002.0
2006-02-27 22:12:00,1.1406,1.14065,1.1406,1.1406,204099998.0
2006-02-27 22:13:00,1.1406,1.14065,1.1406,1.1406,51799998.0
2006-02-27 22:14:00,1.14065,1.14065,1.14058,1.14063,75700000.0
2006-02-27 22:15:00,1.14065,1.14065,1.14046,1.14047,187700001.0
2006-02-27 22:16:00,1.14045,1.14048,1.1404,1.14048,166399999.0
2006-02-27 22:17:00,1.14041,1.14053,1.14036,1.14053,87900003.0
2006-02-27 22:18:00,1.14048,1.14059,1.14046,1.1405,168099999.0
2006-02-27 22:19:00,1.14046,1.14058,1.14046,1.14057,101100001.0
2006-02-27 22:20:00,1.1406,1.14065,1.1406,1.14065,69100002.0
2006-02-27 22:21:00,1.14063,1.14063,1.14045,1.14045,271100001.0
2006-02-27 22:22:00,1.14048,1.14063,1.14048,1.14055,134699998.0
2006-02-27 22:23:00,1.1406,1.1406,1.1406,1.1406,111699999.0
2006-02-27 22:24:00,1.14058,1.14058,1.14047,1.14048,100100000.0
2006-02-27 22:25:00,1.14045,1.14045,1.14035,1.14035,30200000.0
2006-02-27 22:26:00,1.14045,1.14057,1.14045,1.14047,11200000.0
2006-02-27 22:27:00,1.1405,1.14063,1.14044,1.1405,320099998.0
2006-02-27 22:28:00,1.14045,1.14045,1.14045,1.14045,18299999.0
2006-02-27 22:29:00,1.1405,1.14055,1.14045,1.14045,105799999.0
2006-02-27 22:30:00,1.14045,1.14045,1.1404,1.14045,134800003.0
2006-02-27 22:31:00,1.1405,1.1405,1.14045,1.14045,55199999.0
2006-02-27 22:32:00,1.14045,1.1405,1.1404,1.14043,129299999.0
2006-02-27 22:33:00,1.14045,1.1405,1.14045,1.1405,131400000.0
2006-02-27 22:34:00,1.14045,1.14055,1.14045,1.1405,461200007.0
2006-02-27 22:35:00,1.14055,1.14055,1.1405,1.1405,167000000.0
2006-02-27 22:36:00,1.1405,1.1405,1.14045,1.14045,111300000.0
2006-02-27 22:37:00,1.14045,1.1405,1.1404,1.1404,140200000.0
2006-02-27 22:38:00,1.14042,1.14051,1.14042,1.14043,55300000.0
2006-02-27 22:39:00,1.14043,1.14043,1.14025,1.14025,146800001.0
2006-02-27 22:40:00,1.14032,1.14034,1.14016,1.1402,138400001.0
2006-02-27 22:41:00,1.14021,1.1403,1.14017,1.14017,142200001.0
2006-02-27 22:42:00,1.14022,1.14028,1.14022,1.14028,9600000.0
2006-02-27 22:43:00,1.1403,1.14042,1.14025,1.14042,182199999.0
2006-02-27 22:44:00,1.1404,1.14055,1.1404,1.14045,174000001.0
2006-02-27 22:45:00,1.14047,1.14055,1.14047,1.14047,60900000.0
2006-02-27 22:46:00,1.14053,1.14053,1.1404,1.1405,71500001.0
2006-02-27 22:47:00,1.14041,1.14041,1.14034,1.14034,45799999.0
2006-02-27 22:48:00,1.14043,1.14051,1.14038,1.14038,86700000.0
2006-02-27 22:49:00,1.14039,1.14039,1.14027,1.14027,23900000.0
2006-02-27 22:50:00,1.14035,1.14046,1.14022,1.14022,77400001.0
2006-02-27 22:51:00,1.14025,1.14025,1.14015,1.14023,38499999.0
2006-02-27 22:52:00,1.1401,1.1401,1.13988,1.13988,159500002.0
2006-02-27 22:53:00,1.13988,1.14003,1.13988,1.14003,153400000.0
2006-02-27 22:54:00,1.14006,1.14022,1.14006,1.14007,95700001.0
2006-02-27 22:55:00,1.14013,1.14027,1.14006,1.14008,270000001.0
2006-02-27 22:56:00,1.14021,1.14021,1.14008,1.14014,78300000.0
2006-02-27 22:57:00,1.14007,1.14012,1.14,1.14,201800001.0
2006-02-27 22:58:00,1.1401,1.1401,1.14,1.1401,132300001.0
2006-02-27 22:59:00,1.14005,1.14005,1.13975,1.13985,81000000.0
2006-02-27 23:00:00,1.13977,1.14011,1.13977,1.14011,22400000.0
2006-02-27 23:01:00,1.14012,1.14019,1.14012,1.14018,44799999.0
2006-02-27 23:02:00,1.14012,1.14026,1.14012,1.14022,76100001.0
2006-02-27 23:03:00,1.14031,1.1404,1.14013,1.14013,131600001.0
2006-02-27 23:04:00,1.14015,1.14025,1.14015,1.1402,95600001.0
2006-02-27 23:05:00,1.1402,1.1402,1.14013,1.14015,59600000.0
2006-02-27 23:06:00,1.1402,1.14025,1.1401,1.1402,140199997.0
2006-02-27 23:07:00,1.1402,1.14028,1.14013,1.14028,79800000.0
2006-02-27 23:08:00,1.14027,1.14029,1.1402,1.14022,142100000.0
2006-02-27 23:09:00,1.14025,1.14036,1.14025,1.14036,55400000.0
2006-02-27 23:10:00,1.14033,1.14033,1.14025,1.14025,27900000.0
2006-02-27 23:11:00,1.14023,1.14038,1.14023,1.14038,19000000.0
2006-02-27 23:12:00,1.1403,1.14035,1.14025,1.14032,67500001.0
2006-02-27 23:13:00,1.14028,1.14028,1.14014,1.14018,98100000.0
2006-02-27 23:14:00,1.14008,1.14014,1.14008,1.14012,82699999.0
2006-02-27 23:15:00,1.14023,1.14032,1.14021,1.14028,201700003.0
2006-02-27 23:16:00,1.1403,1.14033,1.14025,1.1403,148200000.0
2006-02-27 23:17:00,1.14036,1.14072,1.14036,1.14063,114700000.0
2006-02-27 23:18:00,1.14066,1.14066,1.14052,1.14052,18300000.0
2006-02-27 23:19:00,1.1404,1.1404,1.1404,1.1404,28100000.0
2006-02-27 23:20:00,1.14035,1.14035,1.1403,1.14031,97700000.0
2006-02-27 23:21:00,1.14036,1.14039,1.14036,1.14039,27999999.0
2006-02-27 23:22:00,1.1403,1.14038,1.1402,1.1403,36000000.0
2006-02-27 23:23:00,1.14029,1.14034,1.14019,1.14019,45500000.0
2006-02-27 23:24:00,1.1402,1.1402,1.1402,1.1402,37500001.0
2006-02-27 23:25:00,1.14028,1.14028,1.14015,1.14015,86600000.0
2006-02-27 23:26:00,1.14015,1.14025,1.14013,1.1402,156999999.0
2006-02-27 23:27:00,1.14016,1.14016,1.14005,1.14012,113699998.0
2006-02-27 23:28:00,1.14016,1.14024,1.14015,1.14017,158599997.0
2006-02-27 23:29:00,1.1402,1.14026,1.14014,1.14019,90099998.0
2006-02-27 23:30:00,1.14013,1.14014,1.14001,1.14009,103500002.0
2006-02-27 23:31:00,1.1401,1.1401,1.1401,1.1401,35200000.0
2006-02-27 23:32:00,1.14015,1.14019,1.14009,1.14019,116199999.0
2006-02-27 23:33:00,1.14021,1.14059,1.14021,1.14059,96599999.0
2006-02-27 23:34:00,1.1406,1.14065,1.14055,1.14065,87100003.0
2006-02-27 23:35:00,1.14045,1.14051,1.14022,1.14037,141600001.0
2006-02-27 23:36:00,1.14041,1.14049,1.14041,1.14049,71000000.0
2006-02-27 23:37:00,1.1405,1.14055,1.1405,1.14055,7200000.0
2006-02-27 23:38:00,1.14046,1.14052,1.14029,1.14044,57900001.0
2006-02-27 23:39:00,1.14039,1.14048,1.14039,1.14048,40700000.0
2006-02-27 23:40:00,1.14045,1.14045,1.14032,1.14044,39100001.0
2006-02-27 23:41:00,1.1405,1.14055,1.14045,1.14045,100699999.0
2006-02-27 23:42:00,1.1405,1.14055,1.14043,1.1405,141899999.0
2006-02-27 23:43:00,1.1405,1.14055,1.1405,1.1405,40300001.0
2006-02-27 23:44:00,1.14053,1.14074,1.14053,1.14053,133900001.0
2006-02-27 23:45:00,1.14061,1.14061,1.14051,1.14053,87099998.0
2006-02-27 23:46:00,1.14049,1.14049,1.14035,1.1404,167899999.0
2006-02-27 23:47:00,1.1404,1.1404,1.1404,1.1404,2400000.0
2006-02-27 23:48:00,1.14036,1.14042,1.14028,1.14036,147599999.0
2006-02-27 23:49:00,1.14037,1.14047,1.14035,1.14036,61199998.0
2006-02-27 23:50:00,1.14034,1.14041,1.14033,1.1404,73300000.0
2006-02-27 23:51:00,1.14044,1.14052,1.14041,1.14041,104199999.0
2006-02-27 23:52:00,1.14044,1.14055,1.14044,1.1405,93099999.0
2006-02-27 23:53:00,1.14049,1.14054,1.1404,1.14048,111500000.0
2006-02-27 23:54:00,1.14052,1.14058,1.14052,1.14058,35200000.0
2006-02-27 23:55:00,1.14055,1.14068,1.14055,1.14068,118600000.0
2006-02-27 23:56:00,1.14048,1.14049,1.14044,1.14045,65899999.0
2006-02-27 23:57:00,1.1405,1.1405,1.14036,1.14042,94199999.0
2006-02-27 23:58:00,1.14045,1.14055,1.14043,1.14053,39900001.0
2006-02-27 23:59:00,1.14045,1.14048,1.14045,1.14048,3200000.0
2006-02-28 00:00:00,1.14055,1.14055,1.1405,1.1405,48100001.0
2006-02-28 00:01:00,1.14037,1.14053,1.14016,1.14017,81899999.0
2006-02-28 00:02:00,1.1402,1.14037,1.14014,1.14028,116999996.0
2006-02-28 00:03:00,1.14028,1.14056,1.1402,1.14053,146900001.0
2006-02-28 00:04:00,1.14056,1.1407,1.14027,1.1407,77400001.0
2006-02-28 00:05:00,1.14048,1.14048,1.14021,1.14037,103800001.0
2006-02-28 00:06:00,1.1404,1.14051,1.14014,1.1404,55800000.0
2006-02-28 00:07:00,1.14043,1.14078,1.14018,1.14063,200600002.0
2006-02-28 00:08:00,1.14045,1.14048,1.14002,1.14044,78700001.0
2006-02-28 00:09:00,1.14025,1.14045,1.14016,1.14045,41900000.0
2006-02-28 00:10:00,1.1404,1.14048,1.14005,1.14017,60600002.0
2006-02-28 00:11:00,1.14018,1.14061,1.14011,1.14061,65100000.0
2006-02-28 00:12:00,1.14046,1.14062,1.14026,1.14062,140299999.0
2006-02-28 00:13:00,1.14057,1.14065,1.14028,1.1404,122000001.0
2006-02-28 00:14:00,1.14037,1.14067,1.14029,1.14052,113099999.0
2006-02-28 00:15:00,1.14038,1.14062,1.14019,1.14056,137700000.0
2006-02-28 00:16:00,1.14046,1.14046,1.14004,1.1401,82299998.0
2006-02-28 00:17:00,1.1404,1.14068,1.14035,1.1405,80400000.0
2006-02-28 00:18:00,1.14058,1.14082,1.14043,1.14065,105899998.0
2006-02-28 00:19:00,1.14056,1.14084,1.14055,1.14064,62900000.0
2006-02-28 00:20:00,1.14051,1.14061,1.14031,1.14031,214500001.0
2006-02-28 00:21:00,1.14042,1.14056,1.14008,1.14036,125200001.0
2006-02-28 00:22:00,1.14041,1.14053,1.14033,1.14033,147600003.0
2006-02-28 00:23:00,1.14027,1.14048,1.14027,1.14038,167400000.0
2006-02-28 00:24:00,1.14068,1.1407,1.14043,1.14047,122699999.0
2006-02-28 00:25:00,1.14028,1.14054,1.14023,1.14034,104900002.0
2006-02-28 00:26:00,1.14039,1.14039,1.14002,1.14012,128799999.0
2006-02-28 00:27:00,1.14013,1.14049,1.14003,1.1404,109600001.0
2006-02-28 00:28:00,1.14014,1.14021,1.14003,1.14016,137199998.0
2006-02-28 00:29:00,1.1401,1.14043,1.14008,1.14038,103199999.0
2006-02-28 00:30:00,1.14047,1.14054,1.14047,1.14053,45400000.0
2006-02-28 00:31:00,1.14057,1.14057,1.1404,1.1404,28000000.0
2006-02-28 00:32:00,1.1404,1.1404,1.1404,1.1404,36600000.0
2006-02-28 00:33:00,1.14038,1.1404,1.14038,1.1404,38200000.0
2006-02-28 00:34:00,1.14045,1.14047,1.14033,1.14045,136500000.0
2006-02-28 00:35:00,1.14043,1.14043,1.1404,1.1404,30300000.0
2006-02-28 00:36:00,1.14033,1.14045,1.14033,1.14033,118599997.0
2006-02-28 00:37:00,1.14038,1.14045,1.14038,1.14045,4000000.0
2006-02-28 00:38:00,1.14035,1.1404,1.14032,1.14037,67000000.0
2006-02-28 00:39:00,1.14032,1.14032,1.14025,1.14025,42700000.0
2006-02-28 00:40:00,1.14027,1.14033,1.14027,1.1403,87500000.0
2006-02-28 00:41:00,1.1403,1.14035,1.1403,1.14035,1400000.0
2006-02-28 00:42:00,1.14035,1.14035,1.1403,1.1403,24800000.0
2006-02-28 00:43:00,1.1403,1.14035,1.14025,1.14035,42700000.0
2006-02-28 00:44:00,1.14023,1.14039,1.14023,1.14039,101400002.0
2006-02-28 00:45:00,1.1404,1.14045,1.14033,1.1404,169400004.0
2006-02-28 00:46:00,1.14045,1.14045,1.14045,1.14045,12000000.0
2006-02-28 00:47:00,1.1404,1.14045,1.14033,1.1404,138000003.0
2006-02-28 00:48:00,1.14035,1.14045,1.14035,1.14045,126100004.0
2006-02-28 00:49:00,1.14043,1.14045,1.14035,1.14035,27900000.0
2006-02-28 00:50:00,1.14045,1.14045,1.14038,1.1404,158399999.0
2006-02-28 00:51:00,1.1404,1.14045,1.14032,1.14032,32800000.0
2006-02-28 00:52:00,1.1404,1.1404,1.14035,1.14035,92600000.0
2006-02-28 00:53:00,1.14035,1.1404,1.14035,1.1404,28500000.0
2006-02-28 00:54:00,1.14045,1.14045,1.14035,1.14045,132299999.0
2006-02-28 00:55:00,1.1404,1.14045,1.14035,1.14035,40000000.0
2006-02-28 00:56:00,1.14038,1.1404,1.14033,1.14038,64890000.0
2006-02-28 00:57:00,1.1404,1.14045,1.14033,1.14043,136299999.0
2006-02-28 00:58:00,1.14035,1.1404,1.14035,1.1404,21700000.0
2006-02-28 00:59:00,1.1404,1.14051,1.1404,1.14048,74300001.0
2006-02-28 01:00:00,1.1405,1.14058,1.1405,1.14058,106600000.0
2006-02-28 01:01:00,1.1406,1.14072,1.14056,1.14062,49499998.0
2006-02-28 01:02:00,1.14058,1.14073,1.14052,1.14073,76700000.0
2006-02-28 01:03:00,1.14085,1.14085,1.14073,1.14085,50300000.0
2006-02-28 01:04:00,1.1408,1.14085,1.14075,1.1408,102600003.0
2006-02-28 01:05:00,1.14082,1.14082,1.14057,1.14063,167799999.0
2006-02-28 01:06:00,1.14058,1.14064,1.14058,1.14064,41100000.0
2006-02-28 01:07:00,1.14073,1.14073,1.14057,1.14068,89300001.0
2006-02-28 01:08:00,1.1407,1.1407,1.14062,1.14066,181300003.0
2006-02-28 01:09:00,1.14065,1.14065,1.14065,1.14065,36200001.0
2006-02-28 01:10:00,1.14062,1.14062,1.14062,1.14062,22299999.0
2006-02-28 01:11:00,1.14057,1.14065,1.14057,1.14065,4600000.0
2006-02-28 01:12:00,1.14067,1.14067,1.1406,1.1406,20700000.0
2006-02-28 01:13:00,1.1406,1.1406,1.1406,1.1406,6400000.0
2006-02-28 01:14:00,1.14055,1.14055,1.14055,1.14055,19100000.0
2006-02-28 01:15:00,1.1406,1.1406,1.14055,1.14055,61199998.0
2006-02-28 01:16:00,1.14058,1.1406,1.14052,1.14055,74800000.0
2006-02-28 01:17:00,1.14055,1.14055,1.1404,1.14049,63099999.0
2006-02-28 01:18:00,1.14055,1.14055,1.14055,1.14055,13700000.0
2006-02-28 01:19:00,1.14041,1.14041,1.14015,1.14016,68100001.0
2006-02-28 01:20:00,1.1401,1.14012,1.1401,1.14012,53400002.0
2006-02-28 01:21:00,1.14011,1.14016,1.14011,1.14014,106700001.0
2006-02-28 01:22:00,1.1402,1.1402,1.1402,1.1402,1000000.0
2006-02-28 01:23:00,1.1402,1.14022,1.1402,1.14022,45699999.0
2006-02-28 01:24:00,1.14008,1.14008,1.13994,1.13994,37500000.0
2006-02-28 01:25:00,1.13977,1.13977,1.13943,1.1395,81600000.0
2006-02-28 01:26:00,1.13956,1.13981,1.13956,1.13981,67500000.0
2006-02-28 01:27:00,1.1398,1.1398,1.13972,1.13975,103099999.0
2006-02-28 01:28:00,1.13976,1.13976,1.13962,1.13962,16100000.0
2006-02-28 01:29:00,1.13965,1.13969,1.1396,1.13962,78699999.0
2006-02-28 01:30:00,1.13958,1.13972,1.1395,1.13972,90899999.0
2006-02-28 01:31:00,1.13965,1.13965,1.13954,1.13955,27400000.0
2006-02-28 01:32:00,1.13957,1.13968,1.13957,1.13968,12100000.0
2006-02-28 01:33:00,1.1397,1.1397,1.13968,1.13968,36099998.0
2006-02-28 01:34:00,1.1397,1.1397,1.13965,1.13965,18800000.0
2006-02-28 01:35:00,1.13969,1.13969,1.13961,1.13961,5800000.0
2006-02-28 01:36:00,1.13962,1.13962,1.13953,1.1396,44699999.0
2006-02-28 01:37:00,1.13952,1.1396,1.13952,1.1396,12000000.0
2006-02-28 01:38:00,1.13955,1.13965,1.13955,1.1396,102300000.0
2006-02-28 01:39:00,1.13958,1.13965,1.13958,1.13965,38900001.0
2006-02-28 01:40:00,1.1395,1.13963,1.1395,1.13963,43100000.0
2006-02-28 01:41:00,1.13965,1.13965,1.13962,1.13962,11200000.0
2006-02-28 01:42:00,1.13952,1.13952,1.13943,1.13943,27900000.0
2006-02-28 01:43:00,1.13943,1.13963,1.13943,1.13963,70600000.0
2006-02-28 01:44:00,1.13954,1.13961,1.13946,1.13946,92800002.0
2006-02-28 01:45:00,1.1395,1.1395,1.1395,1.1395,43900000.0
2006-02-28 01:46:00,1.13947,1.13967,1.13945,1.13945,154899999.0
2006-02-28 01:47:00,1.13944,1.13957,1.13944,1.13951,60200000.0
2006-02-28 01:48:00,1.13955,1.13955,1.13948,1.1395,92400000.0
2006-02-28 01:49:00,1.13955,1.13955,1.1395,1.1395,73700000.0
2006-02-28 01:50:00,1.13954,1.13968,1.13954,1.13968,1600000.0
2006-02-28 01:51:00,1.13961,1.13961,1.13946,1.13946,5600000.0
2006-02-28 01:52:00,1.13941,1.13952,1.13938,1.13952,31100000.0
2006-02-28 01:53:00,1.1395,1.1395,1.1395,1.1395,14400000.0
2006-02-28 01:54:00,1.13953,1.13965,1.13952,1.13965,98599998.0
2006-02-28 01:55:00,1.13961,1.13982,1.13961,1.13982,26400000.0
2006-02-28 01:56:00,1.1398,1.1398,1.1398,1.1398,15800000.0
2006-02-28 01:57:00,1.13979,1.13979,1.13952,1.13952,168100002.0
2006-02-28 01:58:00,1.13961,1.13961,1.13956,1.13956,4000000.0
2006-02-28 01:59:00,1.13968,1.13977,1.13961,1.13962,190400002.0
2006-02-28 02:00:00,1.13954,1.13963,1.13949,1.13949,125100002.0
2006-02-28 02:01:00,1.13958,1.13958,1.13958,1.13958,3200000.0
2006-02-28 02:02:00,1.13955,1.13955,1.13955,1.13955,39100000.0
2006-02-28 02:03:00,1.13954,1.13969,1.1395,1.13969,143700003.0
2006-02-28 02:04:00,1.13973,1.13984,1.13973,1.13984,50500001.0
2006-02-28 02:05:00,1.13998,1.14003,1.13987,1.13998,152100001.0
2006-02-28 02:06:00,1.1399,1.14003,1.1399,1.14003,103800001.0
2006-02-28 02:07:00,1.14005,1.14005,1.13992,1.13995,47100000.0
2006-02-28 02:08:00,1.14,1.14,1.13995,1.13995,56700000.0
2006-02-28 02:09:00,1.14002,1.14005,1.14001,1.14003,57700000.0
2006-02-28 02:10:00,1.14,1.14017,1.14,1.14017,82399998.0
2006-02-28 02:11:00,1.14018,1.14032,1.14015,1.14032,128000003.0
2006-02-28 02:12:00,1.14023,1.14025,1.14016,1.14025,69500000.0
2006-02-28 02:13:00,1.14037,1.14043,1.14037,1.14043,38300000.0
2006-02-28 02:14:00,1.14055,1.14055,1.14039,1.14047,75100002.0
2006-02-28 02:15:00,1.14051,1.1406,1.14037,1.1406,64699999.0
2006-02-28 02:16:00,1.1406,1.1406,1.1406,1.1406,7200000.0
2006-02-28 02:17:00,1.14065,1.14065,1.14062,1.14062,15200000.0
2006-02-28 02:18:00,1.14055,1.14055,1.14055,1.14055,6400000.0
2006-02-28 02:19:00,1.14054,1.14066,1.14053,1.14053,224900004.0
2006-02-28 02:20:00,1.14041,1.14048,1.14031,1.14045,78800000.0
2006-02-28 02:21:00,1.14035,1.1404,1.14035,1.1404,25700001.0
2006-02-28 02:22:00,1.1404,1.14045,1.14035,1.14045,19000000.0
2006-02-28 02:23:00,1.14039,1.14053,1.14034,1.14053,83100001.0
2006-02-28 02:24:00,1.1405,1.1405,1.14045,1.14045,26300001.0
2006-02-28 02:25:00,1.14045,1.14059,1.14045,1.14059,104899999.0
2006-02-28 02:26:00,1.1406,1.1406,1.14055,1.14055,21400001.0
2006-02-28 02:27:00,1.1406,1.1406,1.1406,1.1406,8800000.0
2006-02-28 02:28:00,1.1406,1.1406,1.1406,1.1406,6400000.0
2006-02-28 02:29:00,1.14055,1.14065,1.14053,1.1406,73200000.0
2006-02-28 02:30:00,1.14063,1.14063,1.1406,1.1406,123200002.0
2006-02-28 02:31:00,1.1406,1.14065,1.14058,1.14058,84200002.0
2006-02-28 02:32:00,1.14065,1.14065,1.1406,1.1406,64400000.0
2006-02-28 02:33:00,1.14065,1.14065,1.1406,1.1406,85699998.0
2006-02-28 02:34:00,1.14058,1.1406,1.14055,1.1406,186300000.0
2006-02-28 02:35:00,1.14065,1.14065,1.14055,1.14055,9000000.0
2006-02-28 02:36:00,1.1406,1.1406,1.1406,1.1406,54400000.0
2006-02-28 02:37:00,1.14062,1.14062,1.14048,1.14048,35199999.0
2006-02-28 02:38:00,1.14045,1.1405,1.14045,1.1405,104199997.0
2006-02-28 02:39:00,1.1405,1.14055,1.14043,1.14055,25200000.0
2006-02-28 02:40:00,1.14043,1.14045,1.14043,1.14045,15900000.0
2006-02-28 02:41:00,1.14039,1.14039,1.14026,1.14026,4800000.0
2006-02-28 02:42:00,1.14022,1.14033,1.14022,1.14033,21600000.0
2006-02-28 02:43:00,1.14037,1.14041,1.14034,1.14039,132900002.0
2006-02-28 02:44:00,1.14035,1.1404,1.14035,1.1404,53800002.0
2006-02-28 02:45:00,1.14035,1.14035,1.14035,1.14035,9500000.0
2006-02-28 02:46:00,1.14035,1.14035,1.14035,1.14035,30299999.0
2006-02-28 02:47:00,1.14038,1.14038,1.14035,1.14035,16800000.0
2006-02-28 02:48:00,1.14041,1.14041,1.14027,1.1403,104899999.0
2006-02-28 02:49:00,1.14035,1.14035,1.1403,1.1403,28700000.0
2006-02-28 02:50:00,1.1403,1.14033,1.1403,1.1403,26799999.0
2006-02-28 02:51:00,1.1404,1.14053,1.1404,1.14044,33500000.0
2006-02-28 02:52:00,1.14046,1.14046,1.14039,1.14039,38800000.0
2006-02-28 02:53:00,1.14037,1.14066,1.14037,1.14063,88299996.0
2006-02-28 02:54:00,1.14045,1.14045,1.14035,1.14035,800000.0
2006-02-28 02:55:00,1.14032,1.14055,1.14032,1.1405,85900000.0
2006-02-28 02:56:00,1.14059,1.14059,1.14056,1.14056,30800000.0
2006-02-28 02:57:00,1.14056,1.14056,1.14049,1.14049,37700000.0
2006-02-28 02:58:00,1.1405,1.1405,1.14045,1.14045,18400000.0
2006-02-28 02:59:00,1.14055,1.14055,1.14043,1.14045,186100003.0
2006-02-28 03:00:00,1.1405,1.14055,1.1404,1.14055,24000000.0
2006-02-28 03:01:00,1.14053,1.14057,1.14053,1.14057,39500001.0
2006-02-28 03:02:00,1.14064,1.14067,1.14053,1.14067,132300001.0
2006-02-28 03:03:00,1.14063,1.14063,1.1405,1.1406,123900000.0
2006-02-28 03:04:00,1.14065,1.14065,1.14053,1.14053,118799999.0
2006-02-28 03:05:00,1.14051,1.1406,1.14046,1.14052,116900002.0
2006-02-28 03:06:00,1.14054,1.14054,1.14051,1.14053,54900000.0
2006-02-28 03:07:00,1.14056,1.14056,1.14048,1.14048,55600000.0
2006-02-28 03:08:00,1.14052,1.14058,1.14051,1.14054,31500001.0
2006-02-28 03:09:00,1.1406,1.14065,1.14055,1.1406,90000004.0
2006-02-28 03:10:00,1.14054,1.14054,1.14054,1.14054,30299999.0
2006-02-28 03:11:00,1.14058,1.14058,1.14052,1.14052,64000000.0
2006-02-28 03:12:00,1.1406,1.14065,1.1406,1.14063,19200000.0
2006-02-28 03:13:00,1.14067,1.14067,1.14053,1.14055,33600001.0
2006-02-28 03:14:00,1.1406,1.14065,1.14055,1.14055,52800000.0
2006-02-28 03:15:00,1.14055,1.1406,1.14053,1.14053,23200000.0
2006-02-28 03:16:00,1.1406,1.14068,1.1406,1.14068,26400000.0
2006-02-28 03:17:00,1.14063,1.14065,1.14055,1.14055,115800002.0
2006-02-28 03:18:00,1.14052,1.14065,1.14052,1.14063,104100000.0
2006-02-28 03:19:00,1.14055,1.1406,1.14055,1.1406,45900000.0
2006-02-28 03:20:00,1.14065,1.14065,1.1406,1.1406,41600000.0
2006-02-28 03:21:00,1.14058,1.14058,1.14042,1.14054,20000000.0
2006-02-28 03:22:00,1.14052,1.14058,1.14048,1.14058,18400000.0
2006-02-28 03:23:00,1.14053,1.14067,1.14053,1.1406,49100000.0
2006-02-28 03:24:00,1.14057,1.1406,1.14057,1.1406,10500000.0
2006-02-28 03:25:00,1.1406,1.14065,1.14055,1.14063,45500000.0
2006-02-28 03:26:00,1.14059,1.14059,1.14042,1.14042,52300000.0
2006-02-28 03:27:00,1.14038,1.1404,1.14038,1.1404,29500000.0
2006-02-28 03:28:00,1.14051,1.14059,1.14051,1.14059,7200000.0
2006-02-28 03:29:00,1.1407,1.1407,1.1406,1.14063,70600000.0
2006-02-28 03:30:00,1.14073,1.14081,1.14068,1.14073,121500001.0
2006-02-28 03:31:00,1.14075,1.1408,1.1407,1.1408,42899998.0
2006-02-28 03:32:00,1.1408,1.1408,1.1408,1.1408,53100000.0
2006-02-28 03:33:00,1.1407,1.14082,1.1407,1.14082,18400000.0
2006-02-28 03:34:00,1.14078,1.14085,1.14078,1.14085,34200001.0
2006-02-28 03:35:00,1.14075,1.14076,1.14074,1.14074,45900000.0
2006-02-28 03:36:00,1.14063,1.14075,1.14063,1.14075,28800001.0
2006-02-28 03:37:00,1.1407,1.1407,1.1407,1.1407,24100000.0
2006-02-28 03:38:00,1.14065,1.14075,1.14065,1.14075,33799999.0
2006-02-28 03:39:00,1.14068,1.14072,1.14062,1.14062,142300002.0
2006-02-28 03:40:00,1.14055,1.14065,1.14055,1.1406,86800000.0
2006-02-28 03:41:00,1.14062,1.14071,1.14061,1.14068,103999999.0
2006-02-28 03:42:00,1.14055,1.1406,1.14055,1.1406,46399999.0
2006-02-28 03:43:00,1.1407,1.14077,1.14063,1.14063,71000001.0
2006-02-28 03:44:00,1.1407,1.1407,1.14063,1.14063,30099999.0
2006-02-28 03:45:00,1.14065,1.14065,1.14055,1.14055,80700001.0
2006-02-28 03:46:00,1.1406,1.14063,1.1406,1.14063,36300000.0
2006-02-28 03:47:00,1.14063,1.14063,1.14055,1.1406,131700003.0
2006-02-28 03:48:00,1.14055,1.14063,1.14055,1.14055,84400001.0
2006-02-28 03:49:00,1.14059,1.14059,1.14045,1.14045,93699999.0
2006-02-28 03:50:00,1.14045,1.14055,1.14045,1.14055,37199999.0
2006-02-28 03:51:00,1.14046,1.14057,1.14046,1.14057,22400000.0
2006-02-28 03:52:00,1.14055,1.14055,1.14055,1.14055,7200000.0
2006-02-28 03:53:00,1.14065,1.14065,1.14055,1.14065,27400000.0
2006-02-28 03:54:00,1.1406,1.1406,1.14055,1.1406,91400000.0
2006-02-28 03:55:00,1.1406,1.1406,1.1406,1.1406,47700002.0
2006-02-28 03:56:00,1.14052,1.14065,1.14052,1.14055,4100000.0
2006-02-28 03:57:00,1.1406,1.1406,1.1406,1.1406,22299999.0
2006-02-28 03:58:00,1.1405,1.14065,1.1405,1.14065,40300000.0
2006-02-28 03:59:00,1.14065,1.14065,1.14065,1.14065,4000000.0
2006-02-28 04:00:00,1.14058,1.14067,1.14058,1.14067,21500000.0
2006-02-28 04:01:00,1.14065,1.14065,1.14052,1.14052,76500002.0
2006-02-28 04:02:00,1.14068,1.14072,1.14068,1.14072,33800000.0
2006-02-28 04:03:00,1.14068,1.14068,1.14057,1.14067,137300002.0
2006-02-28 04:04:00,1.14072,1.14072,1.14058,1.14058,55199999.0
2006-02-28 04:05:00,1.1406,1.1406,1.1406,1.1406,5600000.0
2006-02-28 04:06:00,1.14067,1.14072,1.14057,1.14062,40000001.0
2006-02-28 04:07:00,1.1406,1.14065,1.14055,1.14065,145699997.0
2006-02-28 04:08:00,1.14059,1.14066,1.14059,1.14066,36699999.0
2006-02-28 04:09:00,1.14072,1.14075,1.1407,1.14073,78000000.0
2006-02-28 04:10:00,1.1407,1.1407,1.1406,1.1407,99600000.0
2006-02-28 04:11:00,1.14065,1.1407,1.14065,1.1407,20000000.0
2006-02-28 04:12:00,1.1407,1.14071,1.14057,1.14061,138700000.0
2006-02-28 04:13:00,1.14068,1.14068,1.14066,1.14068,22900000.0
2006-02-28 04:14:00,1.1407,1.14075,1.14065,1.14065,96900001.0
2006-02-28 04:15:00,1.14065,1.14065,1.14065,1.14065,25900000.0
2006-02-28 04:16:00,1.14065,1.1407,1.14065,1.1407,12400000.0
2006-02-28 04:17:00,1.1406,1.14068,1.1406,1.14068,17600000.0
2006-02-28 04:18:00,1.14074,1.14078,1.14074,1.14078,22300000.0
2006-02-28 04:19:00,1.14076,1.14085,1.14054,1.14054,16000000.0
2006-02-28 04:20:00,1.14071,1.14071,1.14064,1.14064,38200001.0
2006-02-28 04:21:00,1.14053,1.14053,1.14035,1.14048,120000002.0
2006-02-28 04:22:00,1.14049,1.14062,1.14047,1.14054,81500000.0
2006-02-28 04:23:00,1.14052,1.14055,1.1405,1.14055,30400000.0
2006-02-28 04:24:00,1.14055,1.14065,1.14055,1.14055,72300000.0
2006-02-28 04:25:00,1.1406,1.1406,1.1406,1.1406,29600000.0
2006-02-28 04:26:00,1.14055,1.14055,1.14055,1.14055,12000000.0
2006-02-28 04:27:00,1.1406,1.14068,1.1406,1.14068,30399999.0
2006-02-28 04:28:00,1.1405,1.1405,1.1405,1.1405,23100000.0
2006-02-28 04:29:00,1.1406,1.14063,1.1405,1.14055,110400000.0
2006-02-28 04:30:00,1.14055,1.14065,1.14055,1.14065,31300001.0
2006-02-28 04:31:00,1.14065,1.14065,1.14055,1.1406,35000000.0
2006-02-28 04:32:00,1.14052,1.14063,1.14052,1.1406,94400000.0
2006-02-28 04:33:00,1.14055,1.1406,1.1405,1.14055,96100001.0
2006-02-28 04:34:00,1.14059,1.14062,1.14051,1.14052,65000000.0
2006-02-28 04:35:00,1.14056,1.14056,1.14056,1.14056,17600000.0
2006-02-28 04:36:00,1.14057,1.14065,1.14057,1.14065,139400001.0
2006-02-28 04:37:00,1.1406,1.14062,1.1406,1.14062,21000000.0
2006-02-28 04:38:00,1.1406,1.14065,1.14058,1.1406,55800000.0
2006-02-28 04:39:00,1.14058,1.1406,1.14058,1.1406,40200000.0
2006-02-28 04:40:00,1.14058,1.1406,1.14055,1.14055,74000002.0
2006-02-28 04:41:00,1.1406,1.1406,1.14055,1.14055,110800001.0
2006-02-28 04:42:00,1.1406,1.1406,1.1406,1.1406,55100000.0
2006-02-28 04:43:00,1.14058,1.14063,1.14048,1.14053,72600000.0
2006-02-28 04:44:00,1.14053,1.14057,1.14053,1.14057,21600000.0
2006-02-28 04:45:00,1.14055,1.14055,1.14055,1.14055,1000000.0
2006-02-28 04:46:00,1.1406,1.14063,1.14055,1.1406,151200002.0
2006-02-28 04:47:00,1.14055,1.14065,1.14055,1.14057,124200000.0
2006-02-28 04:48:00,1.1406,1.1406,1.14055,1.14055,64200001.0
2006-02-28 04:49:00,1.1406,1.1406,1.14053,1.14055,171800002.0
2006-02-28 04:50:00,1.14055,1.14065,1.14055,1.14055,30400000.0
2006-02-28 04:51:00,1.14065,1.14065,1.14055,1.1406,146600003.0
2006-02-28 04:52:00,1.1406,1.1406,1.1405,1.14057,121700004.0
2006-02-28 04:53:00,1.14057,1.14065,1.14055,1.1406,67599998.0
2006-02-28 04:54:00,1.1406,1.14063,1.14055,1.1406,73000000.0
2006-02-28 04:55:00,1.14055,1.14065,1.14055,1.14062,28800000.0
2006-02-28 04:56:00,1.14055,1.14065,1.14053,1.14065,126299996.0
2006-02-28 04:57:00,1.14065,1.14065,1.14055,1.1406,22300000.0
2006-02-28 04:58:00,1.1406,1.1406,1.1406,1.1406,9400000.0
2006-02-28 04:59:00,1.14057,1.1406,1.14053,1.14057,59800001.0
2006-02-28 05:00:00,1.1406,1.1406,1.1405,1.1405,13000000.0
2006-02-28 05:01:00,1.1406,1.1406,1.14055,1.1406,36500000.0
2006-02-28 05:02:00,1.1406,1.14068,1.14053,1.1406,200900002.0
2006-02-28 05:03:00,1.14062,1.14065,1.14062,1.14065,3200000.0
2006-02-28 05:04:00,1.14055,1.14065,1.14055,1.1406,19700000.0
2006-02-28 05:05:00,1.1406,1.1406,1.1406,1.1406,4000000.0
2006-02-28 05:06:00,1.1406,1.1406,1.1406,1.1406,3200000.0
2006-02-28 05:07:00,1.14068,1.14068,1.14053,1.1406,43200000.0
2006-02-28 05:08:00,1.1406,1.1406,1.1406,1.1406,32599998.0
2006-02-28 05:09:00,1.1406,1.14065,1.14053,1.14053,133199999.0
2006-02-28 05:10:00,1.14055,1.1406,1.14053,1.14058,64000000.0
2006-02-28 05:11:00,1.14069,1.14069,1.14068,1.14068,17900000.0
2006-02-28 05:12:00,1.14082,1.14085,1.1408,1.1408,40700000.0
2006-02-28 05:13:00,1.1407,1.14081,1.1407,1.14078,105600003.0
2006-02-28 05:14:00,1.14082,1.14082,1.14075,1.1408,2400000.0
2006-02-28 05:15:00,1.14075,1.1408,1.14073,1.14073,69300001.0
2006-02-28 05:16:00,1.14088,1.14097,1.14083,1.14094,78599998.0
2006-02-28 05:17:00,1.14095,1.14107,1.14091,1.14096,112799999.0
2006-02-28 05:18:00,1.14098,1.14105,1.14098,1.141,92000002.0
2006-02-28 05:19:00,1.141,1.141,1.14092,1.14092,52700000.0
2006-02-28 05:20:00,1.14108,1.14108,1.14095,1.141,49200001.0
2006-02-28 05:21:00,1.141,1.141,1.141,1.141,41299998.0
2006-02-28 05:22:00,1.141,1.141,1.14095,1.141,61100000.0
2006-02-28 05:23:00,1.14098,1.14105,1.14095,1.14098,114100004.0
2006-02-28 05:24:00,1.14107,1.1411,1.14104,1.14104,36700000.0
2006-02-28 05:25:00,1.14106,1.14107,1.14092,1.14094,63300000.0
2006-02-28 05:26:00,1.14095,1.14106,1.14095,1.141,57400001.0
2006-02-28 05:27:00,1.141,1.1411,1.14097,1.1411,105700002.0
2006-02-28 05:28:00,1.1411,1.1411,1.1411,1.1411,47800001.0
2006-02-28 05:29:00,1.1411,1.1411,1.14105,1.14107,139800003.0
2006-02-28 05:30:00,1.14102,1.1411,1.14102,1.14105,59199999.0
2006-02-28 05:31:00,1.14104,1.14106,1.14092,1.14106,152600000.0
2006-02-28 05:32:00,1.14115,1.14115,1.14115,1.14115,5600000.0
2006-02-28 05:33:00,1.1411,1.1411,1.1411,1.1411,4000000.0
2006-02-28 05:34:00,1.14102,1.14108,1.14099,1.14101,34300000.0
2006-02-28 05:35:00,1.1411,1.1411,1.14108,1.14108,50100000.0
2006-02-28 05:36:00,1.1411,1.14115,1.1411,1.14115,52600000.0
2006-02-28 05:37:00,1.14105,1.1411,1.14105,1.1411,6400000.0
2006-02-28 05:38:00,1.1411,1.14115,1.141,1.141,54899998.0
2006-02-28 05:39:00,1.1411,1.14115,1.14105,1.14115,222800000.0
2006-02-28 05:40:00,1.14108,1.14115,1.14105,1.1411,96200001.0
2006-02-28 05:41:00,1.14113,1.14115,1.1411,1.14115,40700000.0
2006-02-28 05:42:00,1.14115,1.14115,1.1411,1.1411,26300000.0
2006-02-28 05:43:00,1.14104,1.1412,1.14104,1.1412,54600000.0
2006-02-28 05:44:00,1.14105,1.14115,1.14105,1.14108,54400000.0
2006-02-28 05:45:00,1.14101,1.14118,1.14101,1.14112,55100000.0
2006-02-28 05:46:00,1.1412,1.14125,1.1412,1.14125,25700000.0
2006-02-28 05:47:00,1.1412,1.14122,1.14112,1.1412,119500004.0
2006-02-28 05:48:00,1.14111,1.14114,1.14111,1.14114,21700000.0
2006-02-28 05:49:00,1.14112,1.14121,1.14112,1.14121,38700002.0
2006-02-28 05:50:00,1.14115,1.14122,1.14115,1.1412,93799998.0
2006-02-28 05:51:00,1.1411,1.14125,1.1411,1.14115,119100000.0
2006-02-28 05:52:00,1.14125,1.14125,1.14112,1.14112,91700001.0
2006-02-28 05:53:00,1.14118,1.14125,1.1411,1.14125,100399999.0
2006-02-28 05:54:00,1.14125,1.14125,1.1412,1.1412,62800002.0
2006-02-28 05:55:00,1.1412,1.14122,1.14115,1.14122,56400001.0
2006-02-28 05:56:00,1.14111,1.14111,1.14097,1.14097,66300000.0
2006-02-28 05:57:00,1.14085,1.14089,1.1408,1.14082,108900000.0
2006-02-28 05:58:00,1.14081,1.14088,1.14081,1.14083,111599999.0
2006-02-28 05:59:00,1.14088,1.14092,1.14088,1.14092,33400000.0
2006-02-28 06:00:00,1.14098,1.14098,1.14095,1.14098,58799999.0
2006-02-28 06:01:00,1.141,1.14105,1.1409,1.141,104300001.0
2006-02-28 06:02:00,1.14095,1.14105,1.1409,1.14095,85899999.0
2006-02-28 06:03:00,1.14095,1.14102,1.14095,1.141,138799999.0
2006-02-28 06:04:00,1.14097,1.141,1.14095,1.14095,93600001.0
2006-02-28 06:05:00,1.14105,1.14105,1.14092,1.14095,93200003.0
2006-02-28 06:06:00,1.14097,1.14097,1.14089,1.14093,54600000.0
2006-02-28 06:07:00,1.14105,1.14105,1.14095,1.14105,60800002.0
2006-02-28 06:08:00,1.141,1.14105,1.14098,1.14102,133700002.0
2006-02-28 06:09:00,1.141,1.141,1.14095,1.14095,48600000.0
2006-02-28 06:10:00,1.14108,1.14108,1.1409,1.14102,77099999.0
2006-02-28 06:11:00,1.14095,1.14105,1.14095,1.14098,201399999.0
2006-02-28 06:12:00,1.14096,1.14101,1.14083,1.14083,102900000.0
2006-02-28 06:13:00,1.14085,1.14089,1.14083,1.14089,188200003.0
2006-02-28 06:14:00,1.14088,1.14096,1.14081,1.14096,47000000.0
2006-02-28 06:15:00,1.14096,1.14096,1.14081,1.14095,129999996.0
2006-02-28 06:16:00,1.14091,1.14101,1.14088,1.14101,103100001.0
2006-02-28 06:17:00,1.14096,1.14096,1.14081,1.1409,67099999.0
2006-02-28 06:18:00,1.14092,1.14098,1.14085,1.1409,96399999.0
2006-02-28 06:19:00,1.14097,1.14097,1.14093,1.14093,91699999.0
2006-02-28 06:20:00,1.14087,1.1409,1.14087,1.1409,79900002.0
2006-02-28 06:21:00,1.14083,1.14095,1.14076,1.14092,79099999.0
2006-02-28 06:22:00,1.14095,1.14101,1.14093,1.14101,38500000.0
2006-02-28 06:23:00,1.14095,1.141,1.14095,1.141,57700000.0
2006-02-28 06:24:00,1.141,1.14102,1.14095,1.141,90400002.0
2006-02-28 06:25:00,1.14095,1.14095,1.1408,1.1408,31100000.0
2006-02-28 06:26:00,1.14095,1.14099,1.14085,1.14085,53399999.0
2006-02-28 06:27:00,1.1409,1.1409,1.14085,1.14088,14700000.0
2006-02-28 06:28:00,1.14085,1.14095,1.1408,1.1408,43300001.0
2006-02-28 06:29:00,1.14085,1.14095,1.14085,1.1409,50200000.0
2006-02-28 06:30:00,1.14092,1.14092,1.14092,1.14092,15100000.0
2006-02-28 06:31:00,1.1409,1.14095,1.14085,1.14085,87399999.0
2006-02-28 06:32:00,1.1409,1.1409,1.1409,1.1409,27100000.0
2006-02-28 06:33:00,1.1409,1.1409,1.1408,1.1408,43400000.0
2006-02-28 06:34:00,1.14088,1.1409,1.14087,1.1409,73700001.0
2006-02-28 06:35:00,1.14085,1.14095,1.14085,1.14085,124200001.0
2006-02-28 06:36:00,1.14082,1.14082,1.14082,1.14082,46299999.0
2006-02-28 06:37:00,1.1409,1.14092,1.14085,1.1409,98700002.0
2006-02-28 06:38:00,1.14098,1.14098,1.1409,1.1409,74400001.0
2006-02-28 06:39:00,1.14087,1.1409,1.14085,1.1409,79400000.0
2006-02-28 06:40:00,1.14095,1.14095,1.14085,1.14093,110600001.0
2006-02-28 06:41:00,1.1409,1.14093,1.14082,1.1409,119099998.0
2006-02-28 06:42:00,1.1409,1.14095,1.14082,1.1409,51500000.0
2006-02-28 06:43:00,1.14085,1.1409,1.14085,1.1409,86499999.0
2006-02-28 06:44:00,1.14082,1.14093,1.14082,1.14085,108199997.0
2006-02-28 06:45:00,1.14092,1.14101,1.14092,1.14093,73500000.0
2006-02-28 06:46:00,1.14105,1.14105,1.14095,1.14095,16100000.0
2006-02-28 06:47:00,1.14095,1.14105,1.14095,1.141,103300001.0
2006-02-28 06:48:00,1.141,1.14103,1.14095,1.14103,9900000.0
2006-02-28 06:49:00,1.14095,1.14095,1.14095,1.14095,28900000.0
2006-02-28 06:50:00,1.141,1.14102,1.14095,1.141,56400001.0
2006-02-28 06:51:00,1.14098,1.141,1.1407,1.141,33500000.0
2006-02-28 06:52:00,1.141,1.14105,1.1409,1.14095,148399999.0
2006-02-28 06:53:00,1.14096,1.14096,1.14092,1.14092,83799999.0
2006-02-28 06:54:00,1.1409,1.1409,1.1409,1.1409,20099999.0
2006-02-28 06:55:00,1.14095,1.14095,1.1409,1.1409,104699997.0
2006-02-28 06:56:00,1.1409,1.14095,1.1409,1.1409,87200000.0
2006-02-28 06:57:00,1.14083,1.14083,1.14023,1.14037,89400002.0
2006-02-28 06:58:00,1.14038,1.14038,1.14024,1.14037,50400000.0
2006-02-28 06:59:00,1.1403,1.14045,1.1403,1.1404,139200002.0
2006-02-28 07:00:00,1.14035,1.1404,1.14035,1.14035,102400000.0
2006-02-28 07:01:00,1.14043,1.14043,1.14028,1.14033,103499999.0
2006-02-28 07:02:00,1.1404,1.1404,1.14033,1.14033,13200000.0
2006-02-28 07:03:00,1.14045,1.14045,1.14035,1.1404,149500003.0
2006-02-28 07:04:00,1.14036,1.14046,1.14036,1.14042,139200002.0
2006-02-28 07:05:00,1.14033,1.1404,1.14033,1.1404,48099999.0
2006-02-28 07:06:00,1.14045,1.14045,1.14035,1.1404,33399999.0
2006-02-28 07:07:00,1.1404,1.14043,1.14035,1.14035,60500001.0
2006-02-28 07:08:00,1.14035,1.14035,1.14035,1.14035,29000000.0
2006-02-28 07:09:00,1.14037,1.14054,1.14037,1.14045,120599999.0
2006-02-28 07:10:00,1.1405,1.14053,1.1405,1.14053,8800000.0
2006-02-28 07:11:00,1.1405,1.1405,1.1405,1.1405,4200000.0
2006-02-28 07:12:00,1.14045,1.14055,1.14045,1.14048,99199999.0
2006-02-28 07:13:00,1.14048,1.14048,1.14032,1.14045,21000000.0
2006-02-28 07:14:00,1.14045,1.1405,1.14045,1.14047,68200000.0
2006-02-28 07:15:00,1.14051,1.14062,1.14051,1.14053,117300001.0
2006-02-28 07:16:00,1.14052,1.14064,1.14046,1.14052,63999999.0
2006-02-28 07:17:00,1.14056,1.14058,1.14049,1.14057,104500002.0
2006-02-28 07:18:00,1.14053,1.14056,1.1405,1.14052,179700003.0
2006-02-28 07:19:00,1.14045,1.1405,1.14045,1.1405,41600001.0
2006-02-28 07:20:00,1.14045,1.1405,1.14045,1.1405,32400000.0
2006-02-28 07:21:00,1.14047,1.14055,1.14045,1.1405,130200000.0
2006-02-28 07:22:00,1.14045,1.1405,1.14045,1.1405,42100002.0
2006-02-28 07:23:00,1.14053,1.14053,1.14043,1.14044,15200000.0
2006-02-28 07:24:00,1.14043,1.14043,1.14035,1.14035,28700000.0
2006-02-28 07:25:00,1.1404,1.14045,1.14035,1.14035,142800000.0
2006-02-28 07:26:00,1.1404,1.14043,1.14035,1.14035,43200000.0
2006-02-28 07:27:00,1.1404,1.1404,1.14038,1.14038,37900000.0
2006-02-28 07:28:00,1.14036,1.14047,1.14036,1.14047,82400000.0
2006-02-28 07:29:00,1.14042,1.1405,1.14042,1.1405,24700000.0
2006-02-28 07:30:00,1.14045,1.14045,1.14045,1.14045,7800000.0
2006-02-28 07:31:00,1.1405,1.14055,1.14043,1.1405,111600002.0
2006-02-28 07:32:00,1.14055,1.14055,1.1405,1.1405,11300000.0
2006-02-28 07:33:00,1.14052,1.14058,1.14048,1.14058,27600000.0
2006-02-28 07:34:00,1.1406,1.1406,1.14055,1.1406,64600002.0
2006-02-28 07:35:00,1.14055,1.14065,1.14055,1.1406,73699999.0
2006-02-28 07:36:00,1.1406,1.14065,1.14053,1.14058,58900000.0
2006-02-28 07:37:00,1.1406,1.1406,1.1406,1.1406,11200000.0
2006-02-28 07:38:00,1.1407,1.14075,1.14066,1.14075,9600000.0
2006-02-28 07:39:00,1.14077,1.14084,1.14077,1.1408,104100002.0
2006-02-28 07:40:00,1.14075,1.1408,1.14075,1.14078,69900001.0
2006-02-28 07:41:00,1.14075,1.14075,1.14075,1.14075,5600000.0
2006-02-28 07:42:00,1.14077,1.14085,1.14075,1.14085,136899998.0
2006-02-28 07:43:00,1.14085,1.14085,1.14075,1.14075,44099999.0
2006-02-28 07:44:00,1.1408,1.14085,1.1407,1.14085,100699997.0
2006-02-28 07:45:00,1.14072,1.14087,1.14072,1.14085,110099999.0
2006-02-28 07:46:00,1.14068,1.14068,1.14045,1.14045,93699999.0
2006-02-28 07:47:00,1.14041,1.14044,1.14041,1.14044,15200000.0
2006-02-28 07:48:00,1.14042,1.1405,1.14042,1.14048,55300000.0
2006-02-28 07:49:00,1.1406,1.14079,1.1406,1.14071,85600001.0
2006-02-28 07:50:00,1.14075,1.14075,1.14075,1.14075,29600000.0
2006-02-28 07:51:00,1.14072,1.14087,1.1407,1.14083,75799999.0
2006-02-28 07:52:00,1.1409,1.1409,1.14085,1.14085,29500000.0
2006-02-28 07:53:00,1.14085,1.14085,1.14075,1.14075,22700000.0
2006-02-28 07:54:00,1.14069,1.14073,1.14058,1.14058,151400002.0
2006-02-28 07:55:00,1.1406,1.14065,1.14053,1.14065,128600003.0
2006-02-28 07:56:00,1.14064,1.14082,1.14064,1.14082,51700001.0
2006-02-28 07:57:00,1.1408,1.14096,1.14077,1.14096,144000002.0
2006-02-28 07:58:00,1.14095,1.14095,1.14073,1.14075,25800000.0
2006-02-28 07:59:00,1.14065,1.14071,1.14063,1.14063,45100000.0
2006-02-28 08:00:00,1.14055,1.14065,1.14055,1.14065,76399998.0
2006-02-28 08:01:00,1.14055,1.14065,1.14055,1.14065,21500001.0
2006-02-28 08:02:00,1.14055,1.14065,1.14055,1.1406,89900001.0
2006-02-28 08:03:00,1.14056,1.14072,1.14056,1.14072,32699999.0
2006-02-28 08:04:00,1.14084,1.1413,1.14084,1.14127,46300002.0
2006-02-28 08:05:00,1.14121,1.14129,1.14121,1.14129,154000002.0
2006-02-28 08:06:00,1.1413,1.1413,1.14117,1.1413,83100001.0
2006-02-28 08:07:00,1.14108,1.14141,1.14102,1.14133,169200002.0
2006-02-28 08:08:00,1.14137,1.14137,1.14136,1.14136,6400000.0
2006-02-28 08:09:00,1.1414,1.14145,1.14132,1.14145,38100000.0
2006-02-28 08:10:00,1.1414,1.14145,1.1413,1.14145,189000004.0
2006-02-28 08:11:00,1.14137,1.14139,1.1412,1.14139,96000001.0
2006-02-28 08:12:00,1.14142,1.14142,1.14133,1.14142,46600000.0
2006-02-28 08:13:00,1.14143,1.14147,1.14135,1.14135,95100000.0
2006-02-28 08:14:00,1.1412,1.1412,1.14091,1.14106,91900000.0
2006-02-28 08:15:00,1.14113,1.1412,1.14108,1.14108,100300002.0
2006-02-28 08:16:00,1.1411,1.1411,1.14105,1.14105,31099999.0
2006-02-28 08:17:00,1.1411,1.1411,1.14105,1.14107,51300000.0
2006-02-28 08:18:00,1.14105,1.14105,1.14105,1.14105,47000000.0
2006-02-28 08:19:00,1.14115,1.14115,1.1411,1.14115,15200000.0
2006-02-28 08:20:00,1.1411,1.1411,1.1411,1.1411,121500001.0
2006-02-28 08:21:00,1.14118,1.1412,1.14111,1.1412,52799999.0
2006-02-28 08:22:00,1.1412,1.14122,1.14118,1.1412,43000000.0
2006-02-28 08:23:00,1.1412,1.14126,1.14113,1.14126,92400000.0
2006-02-28 08:24:00,1.14127,1.1413,1.14125,1.1413,69900000.0
2006-02-28 08:25:00,1.1413,1.1413,1.14122,1.1413,118899999.0
2006-02-28 08:26:00,1.14124,1.14141,1.14124,1.14141,51500000.0
2006-02-28 08:27:00,1.1413,1.14145,1.1413,1.14142,63000000.0
2006-02-28 08:28:00,1.14136,1.14136,1.14131,1.14131,20700000.0
2006-02-28 08:29:00,1.1413,1.1413,1.1412,1.1412,48900002.0
2006-02-28 08:30:00,1.14123,1.14133,1.14123,1.1413,34800000.0
2006-02-28 08:31:00,1.14133,1.14133,1.14125,1.1413,104900000.0
2006-02-28 08:32:00,1.14135,1.14135,1.14122,1.1413,181400000.0
2006-02-28 08:33:00,1.14125,1.14135,1.14125,1.14135,80200000.0
2006-02-28 08:34:00,1.14134,1.14137,1.14128,1.14137,77600000.0
2006-02-28 08:35:00,1.14151,1.14173,1.14151,1.14172,75200000.0
2006-02-28 08:36:00,1.14163,1.14178,1.14163,1.14178,99599998.0
2006-02-28 08:37:00,1.14179,1.14192,1.14177,1.14183,120090001.0
2006-02-28 08:38:00,1.14182,1.14184,1.1417,1.1417,73499999.0
2006-02-28 08:39:00,1.14174,1.14179,1.14162,1.14164,188600002.0
2006-02-28 08:40:00,1.14155,1.14163,1.14147,1.14163,84100000.0
2006-02-28 08:41:00,1.14166,1.14166,1.14156,1.14157,84700000.0
2006-02-28 08:42:00,1.14162,1.14164,1.14153,1.14153,95099997.0
2006-02-28 08:43:00,1.14157,1.14157,1.14114,1.14114,88699998.0
2006-02-28 08:44:00,1.14115,1.14139,1.14115,1.14128,54700001.0
2006-02-28 08:45:00,1.1413,1.14133,1.14128,1.1413,109099997.0
2006-02-28 08:46:00,1.14119,1.14119,1.14113,1.14113,16000000.0
2006-02-28 08:47:00,1.141,1.141,1.14093,1.14093,23100000.0
2006-02-28 08:48:00,1.14103,1.14113,1.141,1.14106,136500001.0
2006-02-28 08:49:00,1.14106,1.14109,1.14106,1.14109,55800000.0
2006-02-28 08:50:00,1.14091,1.14094,1.14086,1.14094,110900000.0
2006-02-28 08:51:00,1.1409,1.1409,1.1409,1.1409,9600000.0
2006-02-28 08:52:00,1.1409,1.14092,1.1409,1.14092,142699997.0
2006-02-28 08:53:00,1.1409,1.14095,1.14085,1.14088,126200002.0
2006-02-28 08:54:00,1.14084,1.14102,1.14084,1.14102,132600000.0
2006-02-28 08:55:00,1.141,1.14105,1.14093,1.14105,120300003.0
2006-02-28 08:56:00,1.141,1.14103,1.14096,1.14097,87200001.0
2006-02-28 08:57:00,1.14093,1.14098,1.14087,1.14091,128500001.0
2006-02-28 08:58:00,1.14104,1.14119,1.14103,1.14117,124900001.0
2006-02-28 08:59:00,1.1412,1.14125,1.1412,1.1412,65300000.0
2006-02-28 09:00:00,1.14118,1.14125,1.14115,1.14115,54900001.0
2006-02-28 09:01:00,1.14111,1.14111,1.14109,1.14109,48900000.0
2006-02-28 09:02:00,1.14107,1.14107,1.14084,1.14084,60400002.0
2006-02-28 09:03:00,1.14088,1.14091,1.1408,1.14082,109300001.0
2006-02-28 09:04:00,1.1408,1.14082,1.1408,1.1408,67199997.0
2006-02-28 09:05:00,1.14082,1.14087,1.14078,1.14081,73399999.0
2006-02-28 09:06:00,1.14073,1.14082,1.14073,1.14077,97600000.0
2006-02-28 09:07:00,1.14079,1.14084,1.14076,1.14076,82200001.0
2006-02-28 09:08:00,1.14072,1.14078,1.14031,1.14035,87200000.0
2006-02-28 09:09:00,1.14037,1.14046,1.14015,1.14015,63800000.0
2006-02-28 09:10:00,1.14009,1.1403,1.14009,1.14021,39200000.0
2006-02-28 09:11:00,1.14012,1.14029,1.13991,1.13991,84200000.0
2006-02-28 09:12:00,1.13988,1.14003,1.13988,1.13998,92700003.0
2006-02-28 09:13:00,1.13994,1.14005,1.13994,1.14001,97400001.0
2006-02-28 09:14:00,1.14001,1.14001,1.13994,1.13994,45099998.0
2006-02-28 09:15:00,1.13997,1.13997,1.1398,1.1399,178100000.0
2006-02-28 09:16:00,1.14002,1.14005,1.14002,1.14005,27900000.0
2006-02-28 09:17:00,1.14015,1.14018,1.14007,1.14007,23000000.0
2006-02-28 09:18:00,1.14003,1.14005,1.14003,1.14005,37900000.0
2006-02-28 09:19:00,1.14007,1.14027,1.14007,1.14016,35500001.0
2006-02-28 09:20:00,1.14035,1.1407,1.14035,1.14062,35900000.0
2006-02-28 09:21:00,1.14062,1.14065,1.14054,1.14054,113000000.0
2006-02-28 09:22:00,1.14062,1.14069,1.14062,1.14062,31300000.0
2006-02-28 09:23:00,1.14057,1.14067,1.14057,1.14066,84400000.0
2006-02-28 09:24:00,1.14069,1.14078,1.14065,1.14066,92699999.0
2006-02-28 09:25:00,1.14069,1.14071,1.14059,1.14068,103699999.0
2006-02-28 09:26:00,1.1407,1.1407,1.1407,1.1407,15400000.0
2006-02-28 09:27:00,1.14069,1.14073,1.14067,1.14067,112400000.0
2006-02-28 09:28:00,1.14069,1.14069,1.14048,1.14065,90200001.0
2006-02-28 09:29:00,1.14068,1.14075,1.14068,1.14075,65600002.0
2006-02-28 09:30:00,1.14066,1.14066,1.14062,1.14062,11900000.0
2006-02-28 09:31:00,1.14064,1.14073,1.14064,1.1407,50700000.0
2006-02-28 09:32:00,1.14076,1.14086,1.14076,1.14082,61600000.0
2006-02-28 09:33:00,1.14091,1.14099,1.14091,1.14099,12900000.0
2006-02-28 09:34:00,1.14103,1.14105,1.14101,1.14102,90400002.0
2006-02-28 09:35:00,1.1411,1.14122,1.1411,1.14122,59300001.0
2006-02-28 09:36:00,1.14131,1.14151,1.14131,1.1414,60900001.0
2006-02-28 09:37:00,1.14137,1.14152,1.14135,1.14139,151400003.0
2006-02-28 09:38:00,1.14138,1.14138,1.14127,1.14138,55599998.0
2006-02-28 09:39:00,1.14138,1.1414,1.1413,1.14134,81300001.0
2006-02-28 09:40:00,1.14134,1.14141,1.14134,1.14141,12000000.0
2006-02-28 09:41:00,1.1413,1.14138,1.1413,1.14135,108399999.0
2006-02-28 09:42:00,1.14142,1.14142,1.14131,1.14142,172199999.0
2006-02-28 09:43:00,1.14138,1.14147,1.14129,1.1414,104100001.0
2006-02-28 09:44:00,1.14126,1.14128,1.14115,1.14128,47700000.0
2006-02-28 09:45:00,1.14133,1.1414,1.14117,1.14125,50000000.0
2006-02-28 09:46:00,1.1413,1.1413,1.1413,1.1413,500000.0
2006-02-28 09:47:00,1.14116,1.14127,1.14115,1.14127,96000002.0
2006-02-28 09:48:00,1.14126,1.14126,1.1411,1.1411,97999999.0
2006-02-28 09:49:00,1.14107,1.14111,1.141,1.14111,71000000.0
2006-02-28 09:50:00,1.14116,1.14118,1.14101,1.14106,117300000.0
2006-02-28 09:51:00,1.14119,1.14131,1.14113,1.14113,148100000.0
2006-02-28 09:52:00,1.14118,1.14128,1.14118,1.14122,87700001.0
2006-02-28 09:53:00,1.14132,1.14134,1.1412,1.14127,168800002.0
2006-02-28 09:54:00,1.14123,1.14126,1.14119,1.1412,68000000.0
2006-02-28 09:55:00,1.14125,1.14127,1.14117,1.14127,69800000.0
2006-02-28 09:56:00,1.14129,1.14132,1.14127,1.14127,167900001.0
2006-02-28 09:57:00,1.14124,1.14128,1.14115,1.14115,76900001.0
2006-02-28 09:58:00,1.1412,1.1412,1.14111,1.14113,176600000.0
2006-02-28 09:59:00,1.14125,1.14125,1.14109,1.14115,98900001.0
2006-02-28 10:00:00,1.14102,1.14105,1.14097,1.14105,76599998.0
2006-02-28 10:01:00,1.141,1.14103,1.14099,1.14102,60100000.0
2006-02-28 10:02:00,1.141,1.14103,1.14088,1.14092,193899999.0
2006-02-28 10:03:00,1.14103,1.14108,1.14097,1.14097,72000002.0
2006-02-28 10:04:00,1.14101,1.14101,1.14084,1.14085,20900000.0
2006-02-28 10:05:00,1.14089,1.14089,1.14083,1.14083,39000000.0
2006-02-28 10:06:00,1.14093,1.14094,1.1408,1.14088,50300001.0
2006-02-28 10:07:00,1.14068,1.14071,1.14063,1.14063,51599999.0
2006-02-28 10:08:00,1.1407,1.14076,1.14037,1.14047,108500000.0
2006-02-28 10:09:00,1.14046,1.1407,1.14044,1.1407,75300002.0
2006-02-28 10:10:00,1.14077,1.14088,1.14077,1.14086,61900000.0
2006-02-28 10:11:00,1.14094,1.14098,1.14094,1.14098,59899999.0
2006-02-28 10:12:00,1.14093,1.14106,1.14093,1.14099,89199998.0
2006-02-28 10:13:00,1.14092,1.141,1.14092,1.14097,37799999.0
2006-02-28 10:14:00,1.14085,1.14085,1.1407,1.14079,73699999.0
2006-02-28 10:15:00,1.14083,1.14093,1.1407,1.14077,133300003.0
2006-02-28 10:16:00,1.14075,1.14082,1.14066,1.14066,173100002.0
2006-02-28 10:17:00,1.14072,1.14078,1.14072,1.14073,141500002.0
2006-02-28 10:18:00,1.14076,1.14076,1.14053,1.14053,94500000.0
2006-02-28 10:19:00,1.14041,1.14041,1.14021,1.14022,37000001.0
2006-02-28 10:20:00,1.14027,1.14035,1.1402,1.14035,103100003.0
2006-02-28 10:21:00,1.14023,1.14039,1.14013,1.14032,92900001.0
2006-02-28 10:22:00,1.14025,1.14035,1.14025,1.1403,118700001.0
2006-02-28 10:23:00,1.14028,1.1403,1.14018,1.1403,94499997.0
2006-02-28 10:24:00,1.14038,1.14038,1.14028,1.14033,118099999.0
2006-02-28 10:25:00,1.14032,1.14038,1.14028,1.14032,129500000.0
2006-02-28 10:26:00,1.14031,1.14033,1.14025,1.14025,85500002.0
2006-02-28 10:27:00,1.14019,1.14028,1.14019,1.14022,96400000.0
2006-02-28 10:28:00,1.14017,1.14048,1.14017,1.14048,165400000.0
2006-02-28 10:29:00,1.14046,1.14056,1.14037,1.1404,114400001.0
2006-02-28 10:30:00,1.14024,1.1405,1.14024,1.14045,95399999.0
2006-02-28 10:31:00,1.14052,1.14055,1.1405,1.1405,28300000.0
2006-02-28 10:32:00,1.14055,1.14065,1.14053,1.14065,36699999.0
2006-02-28 10:33:00,1.1407,1.14085,1.1407,1.14085,31900000.0
2006-02-28 10:34:00,1.14088,1.14095,1.14085,1.1409,114400001.0
2006-02-28 10:35:00,1.14078,1.14082,1.14067,1.14072,90300000.0
2006-02-28 10:36:00,1.1407,1.14079,1.14056,1.14069,173899999.0
2006-02-28 10:37:00,1.14068,1.14078,1.14068,1.14078,98600001.0
2006-02-28 10:38:00,1.1408,1.14089,1.14075,1.14075,175700002.0
2006-02-28 10:39:00,1.14078,1.14085,1.14076,1.14078,111899999.0
2006-02-28 10:40:00,1.14072,1.14086,1.14072,1.14083,120699999.0
2006-02-28 10:41:00,1.14088,1.14095,1.14085,1.14085,59200000.0
2006-02-28 10:42:00,1.1409,1.14095,1.14087,1.14095,65300000.0
2006-02-28 10:43:00,1.14096,1.14106,1.1409,1.14106,52699999.0
2006-02-28 10:44:00,1.141,1.14105,1.14095,1.14102,38000000.0
2006-02-28 10:45:00,1.14101,1.14101,1.14081,1.14081,101600001.0
2006-02-28 10:46:00,1.1408,1.14092,1.14073,1.14075,134800001.0
2006-02-28 10:47:00,1.14065,1.1407,1.14065,1.1407,62700000.0
2006-02-28 10:48:00,1.14069,1.14072,1.14059,1.14072,89500001.0
2006-02-28 10:49:00,1.14073,1.14078,1.14057,1.14074,105500000.0
2006-02-28 10:50:00,1.14077,1.1411,1.14077,1.1411,182399999.0
2006-02-28 10:51:00,1.14104,1.14107,1.14085,1.14103,165100002.0
2006-02-28 10:52:00,1.14098,1.141,1.14092,1.14092,24800000.0
2006-02-28 10:53:00,1.14075,1.14075,1.14006,1.14006,49600000.0
2006-02-28 10:54:00,1.14012,1.14019,1.14009,1.1401,30300000.0
2006-02-28 10:55:00,1.14005,1.14007,1.13998,1.14002,90600001.0
2006-02-28 10:56:00,1.1401,1.14028,1.1401,1.1402,57600001.0
2006-02-28 10:57:00,1.14017,1.1403,1.14014,1.14014,98099999.0
2006-02-28 10:58:00,1.14013,1.14031,1.13999,1.14013,103500000.0
2006-02-28 10:59:00,1.14003,1.14003,1.13995,1.13999,116600000.0
2006-02-28 11:00:00,1.13993,1.14007,1.13993,1.14007,98700003.0
2006-02-28 11:01:00,1.14012,1.14017,1.1401,1.14012,101699999.0
2006-02-28 11:02:00,1.14009,1.14009,1.13993,1.13993,79100001.0
2006-02-28 11:03:00,1.1399,1.13997,1.13983,1.13997,148100001.0
2006-02-28 11:04:00,1.13998,1.14008,1.13998,1.14008,73500002.0
2006-02-28 11:05:00,1.14006,1.14008,1.14006,1.14008,88900000.0
2006-02-28 11:06:00,1.14008,1.14008,1.13989,1.13992,109299998.0
2006-02-28 11:07:00,1.1399,1.13994,1.13975,1.13994,106999999.0
2006-02-28 11:08:00,1.13998,1.14004,1.13988,1.14004,83400001.0
2006-02-28 11:09:00,1.13998,1.13999,1.13994,1.13999,72500000.0
2006-02-28 11:10:00,1.13997,1.13997,1.13975,1.13975,64500000.0
2006-02-28 11:11:00,1.13965,1.13966,1.13952,1.1396,93400000.0
2006-02-28 11:12:00,1.13948,1.13953,1.13939,1.13942,191599999.0
2006-02-28 11:13:00,1.13945,1.13954,1.13945,1.13945,53100000.0
2006-02-28 11:14:00,1.13948,1.13964,1.13948,1.1395,71099998.0
2006-02-28 11:15:00,1.13949,1.1395,1.13899,1.13903,135100001.0
2006-02-28 11:16:00,1.13897,1.13897,1.13891,1.13891,94199999.0
2006-02-28 11:17:00,1.13887,1.13896,1.13887,1.13896,49200000.0
2006-02-28 11:18:00,1.13892,1.13902,1.1389,1.13892,73600001.0
2006-02-28 11:19:00,1.13907,1.13937,1.13907,1.13917,92300000.0
2006-02-28 11:20:00,1.13921,1.13923,1.13912,1.13921,105899998.0
2006-02-28 11:21:00,1.13926,1.13926,1.13892,1.13892,106100001.0
2006-02-28 11:22:00,1.13892,1.1391,1.13892,1.13901,52199999.0
2006-02-28 11:23:00,1.13902,1.13905,1.139,1.13901,69200000.0
2006-02-28 11:24:00,1.13886,1.13896,1.13886,1.13896,22600000.0
2006-02-28 11:25:00,1.13903,1.13903,1.13887,1.13891,141500000.0
2006-02-28 11:26:00,1.13893,1.13898,1.13893,1.13898,100000003.0
2006-02-28 11:27:00,1.13897,1.13905,1.13868,1.13873,112900001.0
2006-02-28 11:28:00,1.13872,1.13878,1.13861,1.13864,113699999.0
2006-02-28 11:29:00,1.13856,1.13866,1.13846,1.13846,144400000.0
2006-02-28 11:30:00,1.1385,1.13853,1.13845,1.1385,119700002.0
2006-02-28 11:31:00,1.13853,1.1388,1.13853,1.1388,63700001.0
2006-02-28 11:32:00,1.13878,1.13878,1.13864,1.13877,143400000.0
2006-02-28 11:33:00,1.13874,1.1389,1.13873,1.1389,95100000.0
2006-02-28 11:34:00,1.13891,1.13903,1.13888,1.13891,158600001.0
2006-02-28 11:35:00,1.13886,1.13886,1.13869,1.13875,107500001.0
2006-02-28 11:36:00,1.1387,1.13871,1.13857,1.13857,161100000.0
2006-02-28 11:37:00,1.13861,1.1388,1.13861,1.13874,48999999.0
2006-02-28 11:38:00,1.13879,1.13888,1.13877,1.13887,64399999.0
2006-02-28 11:39:00,1.1388,1.13883,1.13875,1.13882,35200000.0
2006-02-28 11:40:00,1.1388,1.13885,1.13872,1.1388,116800001.0
2006-02-28 11:41:00,1.13882,1.13882,1.13867,1.13875,98800001.0
2006-02-28 11:42:00,1.13882,1.13895,1.1388,1.13883,97100000.0
2006-02-28 11:43:00,1.13889,1.139,1.13877,1.139,139900001.0
2006-02-28 11:44:00,1.13877,1.13889,1.13877,1.13886,40200000.0
2006-02-28 11:45:00,1.13903,1.13912,1.13903,1.13911,59199999.0
2006-02-28 11:46:00,1.13912,1.13912,1.13897,1.13912,69499999.0
2006-02-28 11:47:00,1.13925,1.13935,1.13925,1.13935,46200001.0
2006-02-28 11:48:00,1.13936,1.13936,1.13914,1.13914,21700000.0
2006-02-28 11:49:00,1.13923,1.13933,1.13912,1.13931,58400000.0
2006-02-28 11:50:00,1.1394,1.13945,1.13935,1.1394,136500001.0
2006-02-28 11:51:00,1.1394,1.13945,1.13932,1.13932,105700001.0
2006-02-28 11:52:00,1.1394,1.13945,1.13935,1.13938,140099996.0
2006-02-28 11:53:00,1.13935,1.13945,1.13935,1.13935,91500000.0
2006-02-28 11:54:00,1.13945,1.13945,1.13935,1.13938,85999999.0
2006-02-28 11:55:00,1.1394,1.1394,1.13914,1.13914,77500000.0
2006-02-28 11:56:00,1.13911,1.13918,1.13908,1.13918,104900002.0
2006-02-28 11:57:00,1.13924,1.13935,1.13922,1.13924,178199997.0
2006-02-28 11:58:00,1.13925,1.1394,1.13925,1.13933,58499998.0
2006-02-28 11:59:00,1.13938,1.1394,1.13934,1.1394,88900000.0
2006-02-28 12:00:00,1.13938,1.13952,1.13932,1.1394,150900002.0
2006-02-28 12:01:00,1.1394,1.1394,1.13932,1.13935,46100000.0
2006-02-28 12:02:00,1.13942,1.13955,1.13939,1.13939,97500001.0
2006-02-28 12:03:00,1.1394,1.1395,1.1394,1.13942,114199999.0
2006-02-28 12:04:00,1.13947,1.13947,1.13937,1.13942,75800000.0
2006-02-28 12:05:00,1.13942,1.13957,1.13942,1.13946,95800000.0
2006-02-28 12:06:00,1.1395,1.13952,1.13941,1.13952,93899997.0
2006-02-28 12:07:00,1.13938,1.13938,1.13926,1.13926,59300000.0
2006-02-28 12:08:00,1.13922,1.13924,1.139,1.13911,102100000.0
2006-02-28 12:09:00,1.13895,1.13914,1.13895,1.13904,121500000.0
2006-02-28 12:10:00,1.139,1.13905,1.139,1.13905,51599999.0
2006-02-28 12:11:00,1.13897,1.13909,1.13897,1.13909,138099999.0
2006-02-28 12:12:00,1.13905,1.13917,1.139,1.1391,91300002.0
2006-02-28 12:13:00,1.13903,1.1391,1.13894,1.13894,167800002.0
2006-02-28 12:14:00,1.13886,1.13895,1.13886,1.13886,80700001.0
2006-02-28 12:15:00,1.13888,1.1392,1.13888,1.1392,54700001.0
2006-02-28 12:16:00,1.13925,1.13935,1.13925,1.13932,118400000.0
2006-02-28 12:17:00,1.13938,1.13942,1.13934,1.13937,78200001.0
2006-02-28 12:18:00,1.13939,1.13939,1.13923,1.13923,70500000.0
2006-02-28 12:19:00,1.13932,1.13955,1.13932,1.13955,71899999.0
2006-02-28 12:20:00,1.13953,1.13953,1.13932,1.13935,67600000.0
2006-02-28 12:21:00,1.13937,1.13953,1.13934,1.13934,136200000.0
2006-02-28 12:22:00,1.13947,1.13977,1.13947,1.13977,63400000.0
2006-02-28 12:23:00,1.13977,1.13977,1.13954,1.13966,49699999.0
2006-02-28 12:24:00,1.13969,1.13985,1.13964,1.1398,128600001.0
2006-02-28 12:25:00,1.13985,1.13995,1.13977,1.13995,113200002.0
2006-02-28 12:26:00,1.14005,1.14005,1.13997,1.14,83500000.0
2006-02-28 12:27:00,1.13995,1.13996,1.13979,1.13996,107000001.0
2006-02-28 12:28:00,1.13984,1.13984,1.13973,1.13978,87900000.0
2006-02-28 12:29:00,1.13974,1.13977,1.13969,1.13969,109100000.0
2006-02-28 12:30:00,1.13973,1.13976,1.13967,1.13967,55700001.0
2006-02-28 12:31:00,1.13967,1.13982,1.13967,1.1398,87900001.0
2006-02-28 12:32:00,1.1396,1.13963,1.13951,1.13953,146500000.0
2006-02-28 12:33:00,1.13957,1.1396,1.13943,1.13943,79800000.0
2006-02-28 12:34:00,1.13934,1.13944,1.13933,1.13935,61599999.0
2006-02-28 12:35:00,1.13945,1.13945,1.13935,1.13935,53100000.0
2006-02-28 12:36:00,1.13937,1.13937,1.13935,1.13935,17500000.0
2006-02-28 12:37:00,1.13935,1.13935,1.13905,1.13905,60999999.0
2006-02-28 12:38:00,1.13899,1.13899,1.13879,1.13885,83799999.0
2006-02-28 12:39:00,1.13897,1.13902,1.13889,1.13897,109000001.0
2006-02-28 12:40:00,1.13902,1.13902,1.13883,1.13899,109199998.0
2006-02-28 12:41:00,1.13902,1.13914,1.13902,1.13911,158100002.0
2006-02-28 12:42:00,1.1391,1.13915,1.13905,1.1391,111400000.0
2006-02-28 12:43:00,1.13901,1.13904,1.13901,1.13904,5800000.0
2006-02-28 12:44:00,1.13897,1.139,1.13891,1.13898,157899997.0
2006-02-28 12:45:00,1.139,1.13903,1.13886,1.13892,86600000.0
2006-02-28 12:46:00,1.13888,1.13888,1.13867,1.13867,43899999.0
2006-02-28 12:47:00,1.13862,1.13866,1.13855,1.13857,167700002.0
2006-02-28 12:48:00,1.1387,1.13886,1.13867,1.13886,25000000.0
2006-02-28 12:49:00,1.13891,1.13899,1.13882,1.13896,169800000.0
2006-02-28 12:50:00,1.13911,1.13942,1.13911,1.13937,84300000.0
2006-02-28 12:51:00,1.1392,1.1392,1.13901,1.13909,70499999.0
2006-02-28 12:52:00,1.139,1.13906,1.13881,1.13895,67099999.0
2006-02-28 12:53:00,1.13898,1.13924,1.13898,1.13924,198499998.0
2006-02-28 12:54:00,1.13928,1.13931,1.13914,1.13923,157699998.0
2006-02-28 12:55:00,1.13923,1.13927,1.13922,1.13924,78899999.0
2006-02-28 12:56:00,1.13933,1.1394,1.13931,1.13938,134100000.0
2006-02-28 12:57:00,1.1394,1.13942,1.13935,1.13942,27300000.0
2006-02-28 12:58:00,1.13935,1.13935,1.13922,1.1393,84000002.0
2006-02-28 12:59:00,1.13928,1.13931,1.13922,1.13931,88099999.0
2006-02-28 13:00:00,1.13918,1.13918,1.13903,1.13905,105700000.0
2006-02-28 13:01:00,1.1391,1.1391,1.13857,1.13862,116400002.0
2006-02-28 13:02:00,1.13852,1.13855,1.13833,1.13839,136599998.0
2006-02-28 13:03:00,1.13837,1.13844,1.13837,1.13841,92300001.0
2006-02-28 13:04:00,1.13834,1.13845,1.13832,1.13843,63799999.0
2006-02-28 13:05:00,1.13863,1.13866,1.1384,1.1384,96700003.0
2006-02-28 13:06:00,1.13848,1.13855,1.13843,1.13855,134999998.0
2006-02-28 13:07:00,1.13866,1.13871,1.13852,1.1387,51000001.0
2006-02-28 13:08:00,1.1388,1.13885,1.13875,1.1388,94500001.0
2006-02-28 13:09:00,1.13877,1.13883,1.13875,1.13883,29100000.0
2006-02-28 13:10:00,1.13887,1.13898,1.13887,1.13892,39200001.0
2006-02-28 13:11:00,1.13893,1.13904,1.13889,1.13897,114300000.0
2006-02-28 13:12:00,1.13893,1.13894,1.13879,1.13879,51700001.0
2006-02-28 13:13:00,1.13879,1.13887,1.13874,1.13874,46600001.0
2006-02-28 13:14:00,1.13881,1.13888,1.13876,1.13877,90800000.0
2006-02-28 13:15:00,1.13885,1.13892,1.13885,1.1389,39100000.0
2006-02-28 13:16:00,1.13885,1.13891,1.13885,1.13891,15200000.0
2006-02-28 13:17:00,1.13895,1.13908,1.13895,1.139,124900001.0
2006-02-28 13:18:00,1.13907,1.13941,1.13907,1.13921,98799997.0
2006-02-28 13:19:00,1.13922,1.13928,1.13922,1.13928,54199999.0
2006-02-28 13:20:00,1.1393,1.13939,1.13922,1.13923,113300001.0
2006-02-28 13:21:00,1.1392,1.1392,1.1392,1.1392,24900000.0
2006-02-28 13:22:00,1.13912,1.13925,1.13912,1.1392,117799996.0
2006-02-28 13:23:00,1.1392,1.1392,1.1392,1.1392,15100000.0
2006-02-28 13:24:00,1.1392,1.13925,1.13913,1.13925,55100000.0
2006-02-28 13:25:00,1.13917,1.13917,1.13903,1.13917,168500002.0
2006-02-28 13:26:00,1.13915,1.1392,1.13915,1.13915,42200000.0
2006-02-28 13:27:00,1.1392,1.1392,1.13915,1.1392,119999999.0
2006-02-28 13:28:00,1.13918,1.13919,1.13906,1.13912,136100000.0
2006-02-28 13:29:00,1.13916,1.13916,1.13888,1.13888,53300000.0
2006-02-28 13:30:00,1.13888,1.1389,1.13881,1.13882,98999999.0
2006-02-28 13:31:00,1.13879,1.13894,1.13879,1.13883,57400001.0
2006-02-28 13:32:00,1.13888,1.13888,1.1388,1.1388,61400000.0
2006-02-28 13:33:00,1.13888,1.13893,1.13881,1.13888,150099999.0
2006-02-28 13:34:00,1.13894,1.13896,1.13894,1.13896,5800000.0
2006-02-28 13:35:00,1.13901,1.13912,1.13896,1.13912,174700001.0
2006-02-28 13:36:00,1.1391,1.13913,1.1391,1.13913,167100003.0
2006-02-28 13:37:00,1.13915,1.13915,1.13915,1.13915,26500000.0
2006-02-28 13:38:00,1.13906,1.13908,1.139,1.13908,40700000.0
2006-02-28 13:39:00,1.13904,1.13906,1.13897,1.13906,59200001.0
2006-02-28 13:40:00,1.13908,1.13912,1.13904,1.13904,52600000.0
2006-02-28 13:41:00,1.13892,1.13905,1.1389,1.13895,102300003.0
2006-02-28 13:42:00,1.13908,1.13913,1.13901,1.13904,100700001.0
2006-02-28 13:43:00,1.13909,1.13909,1.13887,1.13887,118699998.0
2006-02-28 13:44:00,1.13888,1.1389,1.13882,1.13882,86900002.0
2006-02-28 13:45:00,1.1389,1.13927,1.1389,1.13927,47900000.0
2006-02-28 13:46:00,1.13928,1.13938,1.13915,1.13936,128000002.0
2006-02-28 13:47:00,1.13927,1.13945,1.13927,1.13945,167300003.0
2006-02-28 13:48:00,1.13946,1.13951,1.13946,1.13951,38799999.0
2006-02-28 13:49:00,1.13968,1.1398,1.13961,1.13961,78299998.0
2006-02-28 13:50:00,1.13962,1.13964,1.13951,1.13951,108599999.0
2006-02-28 13:51:00,1.13945,1.13956,1.13938,1.13941,203000000.0
2006-02-28 13:52:00,1.13942,1.1396,1.13942,1.13953,48900000.0
2006-02-28 13:53:00,1.13964,1.13974,1.13964,1.13971,80499999.0
2006-02-28 13:54:00,1.13963,1.14001,1.1396,1.14001,131199999.0
2006-02-28 13:55:00,1.14001,1.14001,1.1399,1.13995,70900002.0
2006-02-28 13:56:00,1.13995,1.14009,1.13993,1.13995,90000000.0
2006-02-28 13:57:00,1.13989,1.14021,1.13989,1.14005,74699998.0
2006-02-28 13:58:00,1.14,1.14,1.13995,1.13995,32600000.0
2006-02-28 13:59:00,1.14003,1.14023,1.14003,1.1401,57500000.0
2006-02-28 14:00:00,1.13999,1.14005,1.13982,1.13982,85900001.0
2006-02-28 14:01:00,1.13981,1.13989,1.13967,1.13975,97899999.0
2006-02-28 14:02:00,1.13975,1.13975,1.13959,1.13973,98600001.0
2006-02-28 14:03:00,1.13969,1.13974,1.13961,1.13974,118300001.0
2006-02-28 14:04:00,1.13961,1.1397,1.13961,1.1397,111600002.0
2006-02-28 14:05:00,1.13962,1.13962,1.13929,1.13929,88400000.0
2006-02-28 14:06:00,1.13925,1.13947,1.13925,1.13933,115000000.0
2006-02-28 14:07:00,1.13929,1.13936,1.13919,1.13927,70000002.0
2006-02-28 14:08:00,1.13931,1.13931,1.13926,1.13926,15900000.0
2006-02-28 14:09:00,1.13919,1.13938,1.13919,1.13936,96200002.0
2006-02-28 14:10:00,1.13942,1.13942,1.13925,1.13931,203300000.0
2006-02-28 14:11:00,1.13932,1.13938,1.13929,1.13938,127000001.0
2006-02-28 14:12:00,1.1394,1.13945,1.13937,1.1394,157199999.0
2006-02-28 14:13:00,1.13931,1.13939,1.13925,1.13939,153699999.0
2006-02-28 14:14:00,1.13936,1.13942,1.13921,1.13921,111199999.0
2006-02-28 14:15:00,1.13918,1.13944,1.13918,1.13926,52100000.0
2006-02-28 14:16:00,1.13934,1.1394,1.13918,1.13928,111600000.0
2006-02-28 14:17:00,1.1394,1.13946,1.13936,1.13939,86100000.0
2006-02-28 14:18:00,1.13943,1.13947,1.13929,1.1393,122400002.0
2006-02-28 14:19:00,1.13927,1.13946,1.13927,1.13943,77900000.0
2006-02-28 14:20:00,1.13933,1.13933,1.1391,1.13917,161600000.0
2006-02-28 14:21:00,1.13923,1.13937,1.13923,1.13937,123200000.0
2006-02-28 14:22:00,1.13939,1.13943,1.13932,1.13943,110700000.0
2006-02-28 14:23:00,1.1394,1.1394,1.13925,1.1393,92800002.0
2006-02-28 14:24:00,1.13947,1.13972,1.13947,1.13965,87700001.0
2006-02-28 14:25:00,1.13976,1.14013,1.13961,1.13961,89000001.0
2006-02-28 14:26:00,1.13962,1.13996,1.13962,1.13993,68099998.0
2006-02-28 14:27:00,1.13998,1.13998,1.13989,1.1399,130300000.0
2006-02-28 14:28:00,1.13982,1.13985,1.13971,1.13985,83800000.0
2006-02-28 14:29:00,1.13975,1.13975,1.13964,1.13975,74999998.0
2006-02-28 14:30:00,1.13976,1.13977,1.13966,1.13977,67900000.0
2006-02-28 14:31:00,1.1397,1.13983,1.13966,1.13983,90999999.0
2006-02-28 14:32:00,1.13988,1.1399,1.13988,1.1399,103400002.0
2006-02-28 14:33:00,1.13995,1.13995,1.13988,1.13988,73300001.0
2006-02-28 14:34:00,1.13995,1.13995,1.13982,1.13988,24800000.0
2006-02-28 14:35:00,1.13978,1.13978,1.13932,1.13932,71599999.0
2006-02-28 14:36:00,1.13937,1.13937,1.13906,1.1391,100000001.0
2006-02-28 14:37:00,1.13908,1.13911,1.13904,1.13907,108399999.0
2006-02-28 14:38:00,1.13914,1.13918,1.13898,1.13903,34100000.0
2006-02-28 14:39:00,1.13906,1.13921,1.13906,1.13913,98800000.0
2006-02-28 14:40:00,1.13904,1.13904,1.13904,1.13904,20100000.0
2006-02-28 14:41:00,1.13904,1.13909,1.13901,1.13901,133699997.0
2006-02-28 14:42:00,1.13895,1.13895,1.13885,1.13888,61700001.0
2006-02-28 14:43:00,1.13885,1.13902,1.13885,1.13902,43700000.0
2006-02-28 14:44:00,1.13896,1.13896,1.13894,1.13894,7200000.0
2006-02-28 14:45:00,1.1389,1.13894,1.13867,1.13867,100699997.0
2006-02-28 14:46:00,1.13864,1.1387,1.1386,1.13865,112399999.0
2006-02-28 14:47:00,1.13878,1.13899,1.13878,1.13887,103599999.0
2006-02-28 14:48:00,1.13895,1.13913,1.13895,1.13898,108299999.0
2006-02-28 14:49:00,1.13906,1.13917,1.13906,1.13909,128900000.0
2006-02-28 14:50:00,1.1392,1.13925,1.13905,1.13918,200600000.0
2006-02-28 14:51:00,1.13914,1.13929,1.13914,1.1392,40500000.0
2006-02-28 14:52:00,1.13927,1.13928,1.13917,1.13917,78400000.0
2006-02-28 14:53:00,1.1392,1.13925,1.1392,1.1392,61000001.0
2006-02-28 14:54:00,1.13911,1.1394,1.13911,1.13937,83499999.0
2006-02-28 14:55:00,1.13943,1.13943,1.13927,1.13937,155200001.0
2006-02-28 14:56:00,1.1393,1.13935,1.1393,1.1393,64599999.0
2006-02-28 14:57:00,1.13921,1.13926,1.1391,1.13919,81300000.0
2006-02-28 14:58:00,1.1392,1.1392,1.13904,1.13912,101799998.0
2006-02-28 14:59:00,1.13922,1.13922,1.13907,1.13917,55900000.0
2006-02-28 15:00:00,1.13921,1.13929,1.13921,1.13929,38900000.0
2006-02-28 15:01:00,1.13935,1.13947,1.13931,1.13936,67700001.0
2006-02-28 15:02:00,1.13937,1.13939,1.1392,1.13922,121300002.0
2006-02-28 15:03:00,1.13915,1.13925,1.13915,1.1392,98499998.0
2006-02-28 15:04:00,1.13913,1.13913,1.13897,1.13901,83600000.0
2006-02-28 15:05:00,1.13904,1.13904,1.13901,1.13901,29600000.0
2006-02-28 15:06:00,1.1391,1.13912,1.13908,1.1391,106499998.0
2006-02-28 15:07:00,1.1391,1.13918,1.1391,1.13918,37500000.0
2006-02-28 15:08:00,1.13905,1.13949,1.139,1.13925,93399999.0
2006-02-28 15:09:00,1.13921,1.13921,1.13888,1.13902,71000000.0
2006-02-28 15:10:00,1.13907,1.13923,1.13907,1.13921,105500002.0
2006-02-28 15:11:00,1.13927,1.13935,1.13907,1.13933,200500001.0
2006-02-28 15:12:00,1.1394,1.1394,1.13922,1.13922,43700000.0
2006-02-28 15:13:00,1.13915,1.13924,1.13905,1.13912,109099999.0
2006-02-28 15:14:00,1.1391,1.13915,1.13905,1.13905,129300000.0
2006-02-28 15:15:00,1.13913,1.13926,1.13913,1.13922,89100002.0
2006-02-28 15:16:00,1.13921,1.13926,1.13917,1.1392,30000000.0
2006-02-28 15:17:00,1.13925,1.13929,1.13922,1.13922,107400000.0
2006-02-28 15:18:00,1.13927,1.13938,1.13924,1.13924,47600001.0
2006-02-28 15:19:00,1.13905,1.13905,1.13897,1.13897,116799999.0
2006-02-28 15:20:00,1.13905,1.13935,1.13905,1.13935,126800001.0
2006-02-28 15:21:00,1.13927,1.13933,1.13916,1.13926,63000000.0
2006-02-28 15:22:00,1.13918,1.13918,1.13888,1.13892,112499999.0
2006-02-28 15:23:00,1.13886,1.13896,1.13885,1.13885,31000000.0
2006-02-28 15:24:00,1.13893,1.13901,1.13887,1.13887,140000000.0
2006-02-28 15:25:00,1.13882,1.13894,1.13882,1.13891,128299998.0
2006-02-28 15:26:00,1.13895,1.13899,1.13889,1.13896,74300001.0
2006-02-28 15:27:00,1.13897,1.13897,1.13882,1.13882,45300001.0
2006-02-28 15:28:00,1.13877,1.13889,1.1387,1.1388,155500000.0
2006-02-28 15:29:00,1.13881,1.1389,1.13868,1.13868,131699999.0
2006-02-28 15:30:00,1.1389,1.13926,1.13877,1.13877,96299999.0
2006-02-28 15:31:00,1.13867,1.13867,1.13848,1.13863,36000000.0
2006-02-28 15:32:00,1.13867,1.13867,1.13845,1.13845,97100002.0
2006-02-28 15:33:00,1.13848,1.13859,1.13848,1.13853,63300000.0
2006-02-28 15:34:00,1.13858,1.13858,1.13849,1.13857,81300001.0
2006-02-28 15:35:00,1.13855,1.1386,1.1384,1.13845,120599997.0
2006-02-28 15:36:00,1.13838,1.13843,1.13829,1.1383,93200001.0
2006-02-28 15:37:00,1.13827,1.13838,1.1381,1.1381,124199998.0
2006-02-28 15:38:00,1.1381,1.13827,1.1381,1.13817,120300002.0
2006-02-28 15:39:00,1.13819,1.13832,1.13817,1.1382,129200000.0
2006-02-28 15:40:00,1.1382,1.13832,1.13819,1.13826,77800001.0
2006-02-28 15:41:00,1.13814,1.13814,1.13802,1.13802,73999999.0
2006-02-28 15:42:00,1.13797,1.13809,1.13797,1.13804,52100000.0
2006-02-28 15:43:00,1.13808,1.13813,1.13801,1.13813,32800000.0
2006-02-28 15:44:00,1.13805,1.1381,1.13793,1.13807,101600001.0
2006-02-28 15:45:00,1.1381,1.1381,1.1379,1.13808,51099999.0
2006-02-28 15:46:00,1.1381,1.13838,1.1381,1.13838,96399999.0
2006-02-28 15:47:00,1.13843,1.13847,1.13832,1.13832,101399998.0
2006-02-28 15:48:00,1.13847,1.13861,1.13846,1.13846,66599999.0
2006-02-28 15:49:00,1.1385,1.1386,1.1384,1.13856,117200002.0
2006-02-28 15:50:00,1.13855,1.13855,1.13841,1.13847,95100001.0
2006-02-28 15:51:00,1.13854,1.13863,1.1385,1.1386,68500000.0
2006-02-28 15:52:00,1.13862,1.13884,1.13862,1.13881,78900000.0
2006-02-28 15:53:00,1.13895,1.13905,1.13895,1.13896,66700001.0
2006-02-28 15:54:00,1.13905,1.13905,1.13871,1.13875,112200000.0
2006-02-28 15:55:00,1.13862,1.1387,1.13859,1.13863,91299999.0
2006-02-28 15:56:00,1.13866,1.13869,1.13866,1.13869,92900000.0
2006-02-28 15:57:00,1.13878,1.13893,1.13878,1.13885,135200000.0
2006-02-28 15:58:00,1.13894,1.13917,1.13894,1.13917,131800000.0
2006-02-28 15:59:00,1.13913,1.13925,1.13913,1.1392,100000000.0
2006-02-28 16:00:00,1.13918,1.1394,1.13916,1.1394,52900000.0
2006-02-28 16:01:00,1.13945,1.13946,1.13935,1.13946,104300000.0
2006-02-28 16:02:00,1.13935,1.13935,1.13925,1.13925,16500000.0
2006-02-28 16:03:00,1.13923,1.13933,1.13922,1.13925,43100001.0
2006-02-28 16:04:00,1.13917,1.13925,1.1391,1.13915,114500001.0
2006-02-28 16:05:00,1.13918,1.13928,1.13916,1.13919,109299999.0
2006-02-28 16:06:00,1.13922,1.13925,1.13917,1.1392,88699999.0
2006-02-28 16:07:00,1.1392,1.1392,1.13904,1.13908,114800002.0
2006-02-28 16:08:00,1.13901,1.13914,1.13892,1.13914,132400003.0
2006-02-28 16:09:00,1.13921,1.13923,1.13913,1.13913,117100003.0
2006-02-28 16:10:00,1.13919,1.13936,1.13919,1.13935,95700000.0
2006-02-28 16:11:00,1.13939,1.13943,1.13931,1.13943,72900000.0
2006-02-28 16:12:00,1.13957,1.13957,1.13945,1.13945,94800001.0
2006-02-28 16:13:00,1.13946,1.13946,1.13927,1.13933,78999999.0
2006-02-28 16:14:00,1.13932,1.13946,1.13926,1.13942,180900002.0
2006-02-28 16:15:00,1.1393,1.1393,1.1392,1.13929,117100002.0
2006-02-28 16:16:00,1.1393,1.13962,1.13921,1.13952,106399998.0
2006-02-28 16:17:00,1.13952,1.13952,1.13926,1.13927,146199999.0
2006-02-28 16:18:00,1.13931,1.13931,1.13919,1.13919,41800001.0
2006-02-28 16:19:00,1.1392,1.1392,1.13915,1.13915,47900000.0
2006-02-28 16:20:00,1.13916,1.13951,1.13916,1.13951,54900000.0
2006-02-28 16:21:00,1.13945,1.13945,1.13932,1.13932,146299997.0
2006-02-28 16:22:00,1.13923,1.13923,1.13917,1.13917,18300000.0
2006-02-28 16:23:00,1.13918,1.13922,1.13912,1.13912,121399999.0
2006-02-28 16:24:00,1.13917,1.13924,1.13916,1.13917,88700002.0
2006-02-28 16:25:00,1.13919,1.13925,1.13916,1.13917,186400003.0
2006-02-28 16:26:00,1.13912,1.13917,1.13906,1.13915,124599999.0
2006-02-28 16:27:00,1.13914,1.13922,1.13907,1.13922,86000001.0
2006-02-28 16:28:00,1.13913,1.13913,1.13895,1.13895,70200001.0
2006-02-28 16:29:00,1.13888,1.13898,1.13883,1.13886,110400001.0
2006-02-28 16:30:00,1.13887,1.13899,1.13883,1.13892,99099998.0
2006-02-28 16:31:00,1.13887,1.13896,1.13887,1.13893,60000002.0
2006-02-28 16:32:00,1.139,1.13921,1.139,1.13915,147199999.0
2006-02-28 16:33:00,1.13917,1.1393,1.13904,1.13907,77900000.0
2006-02-28 16:34:00,1.13895,1.13904,1.1389,1.1389,19300000.0
2006-02-28 16:35:00,1.13896,1.13912,1.13892,1.13905,123899999.0
2006-02-28 16:36:00,1.13898,1.13909,1.13896,1.13896,30600000.0
2006-02-28 16:37:00,1.13908,1.13915,1.13898,1.13915,36999999.0
2006-02-28 16:38:00,1.13918,1.13918,1.13903,1.13903,142799998.0
2006-02-28 16:39:00,1.13913,1.1392,1.13907,1.13912,218500001.0
2006-02-28 16:40:00,1.1391,1.13916,1.1391,1.13916,47599999.0
2006-02-28 16:41:00,1.13909,1.13916,1.13909,1.13911,127799998.0
2006-02-28 16:42:00,1.13907,1.13922,1.13907,1.13916,89999999.0
2006-02-28 16:43:00,1.13919,1.13944,1.13919,1.13939,68000001.0
2006-02-28 16:44:00,1.13933,1.13933,1.13912,1.13928,76099999.0
2006-02-28 16:45:00,1.13934,1.13934,1.13913,1.13922,130699997.0
2006-02-28 16:46:00,1.13918,1.13918,1.13894,1.13894,64500000.0
2006-02-28 16:47:00,1.13886,1.13896,1.1388,1.13896,138899997.0
2006-02-28 16:48:00,1.13886,1.13905,1.13886,1.13905,95800003.0
2006-02-28 16:49:00,1.13905,1.13919,1.13903,1.13915,205200002.0
2006-02-28 16:50:00,1.13904,1.13904,1.13873,1.13881,206899999.0
2006-02-28 16:51:00,1.13876,1.13888,1.13876,1.1388,188099998.0
2006-02-28 16:52:00,1.13876,1.13883,1.13872,1.13883,94300001.0
2006-02-28 16:53:00,1.13886,1.13894,1.13886,1.13888,15600000.0
2006-02-28 16:54:00,1.13903,1.13918,1.13903,1.13905,86600002.0
2006-02-28 16:55:00,1.13899,1.13899,1.13889,1.13897,82100001.0
2006-02-28 16:56:00,1.13904,1.13919,1.13904,1.1391,132199998.0
2006-02-28 16:57:00,1.13903,1.13907,1.13897,1.139,96400001.0
2006-02-28 16:58:00,1.13913,1.13914,1.13902,1.13914,161900001.0
2006-02-28 16:59:00,1.13905,1.13905,1.13883,1.13886,67500000.0
2006-02-28 17:00:00,1.13875,1.13875,1.13837,1.13855,99000000.0
2006-02-28 17:01:00,1.13859,1.13867,1.13852,1.13867,66200000.0
2006-02-28 17:02:00,1.13865,1.13865,1.13834,1.13834,115900001.0
2006-02-28 17:03:00,1.13844,1.13857,1.13844,1.13847,73800000.0
2006-02-28 17:04:00,1.13834,1.13844,1.13831,1.13842,92499999.0
2006-02-28 17:05:00,1.13843,1.13857,1.13841,1.13857,57000000.0
2006-02-28 17:06:00,1.13848,1.13863,1.13847,1.13847,122400000.0
2006-02-28 17:07:00,1.13851,1.13877,1.13846,1.13877,84099999.0
2006-02-28 17:08:00,1.13873,1.13895,1.13873,1.13895,119000003.0
2006-02-28 17:09:00,1.13897,1.13904,1.13897,1.13903,71200000.0
2006-02-28 17:10:00,1.13898,1.13898,1.13873,1.13885,127999999.0
2006-02-28 17:11:00,1.13866,1.13866,1.13853,1.13855,77300001.0
2006-02-28 17:12:00,1.1385,1.1386,1.13843,1.1386,86700001.0
2006-02-28 17:13:00,1.13866,1.13879,1.13866,1.13879,6800000.0
2006-02-28 17:14:00,1.13887,1.13895,1.13875,1.13883,113399999.0
2006-02-28 17:15:00,1.13892,1.13899,1.13881,1.13899,102200000.0
2006-02-28 17:16:00,1.13915,1.13918,1.13904,1.1391,118300000.0
2006-02-28 17:17:00,1.13925,1.13938,1.13923,1.13929,65700001.0
2006-02-28 17:18:00,1.13927,1.1394,1.13896,1.13896,23500000.0
2006-02-28 17:19:00,1.1388,1.13883,1.13874,1.13881,61400000.0
2006-02-28 17:20:00,1.1388,1.13888,1.13871,1.13888,141900001.0
2006-02-28 17:21:00,1.13897,1.13906,1.1389,1.13898,121199999.0
2006-02-28 17:22:00,1.13906,1.13909,1.13896,1.139,113100001.0
2006-02-28 17:23:00,1.13896,1.13896,1.1385,1.1385,32900000.0
2006-02-28 17:24:00,1.13852,1.1386,1.13815,1.13815,77699999.0
2006-02-28 17:25:00,1.13825,1.13835,1.13825,1.13835,18300000.0
2006-02-28 17:26:00,1.13852,1.13861,1.13849,1.13855,65400001.0
2006-02-28 17:27:00,1.13852,1.13852,1.13846,1.13846,8700000.0
2006-02-28 17:28:00,1.13827,1.13833,1.13806,1.1383,63800000.0
2006-02-28 17:29:00,1.13838,1.13839,1.13836,1.13839,5600000.0
2006-02-28 17:30:00,1.13838,1.13838,1.13816,1.13816,93800000.0
2006-02-28 17:31:00,1.1381,1.13825,1.1381,1.13817,155700003.0
2006-02-28 17:32:00,1.13812,1.13812,1.13802,1.1381,81700003.0
2006-02-28 17:33:00,1.13805,1.13816,1.13799,1.13808,95299999.0
2006-02-28 17:34:00,1.13817,1.13834,1.13817,1.1383,141600001.0
2006-02-28 17:35:00,1.13825,1.13848,1.13821,1.13821,132299999.0
2006-02-28 17:36:00,1.13824,1.1383,1.13813,1.1383,160600005.0
2006-02-28 17:37:00,1.13825,1.13825,1.13812,1.13818,106800000.0
2006-02-28 17:38:00,1.13822,1.1383,1.13797,1.13797,120100000.0
2006-02-28 17:39:00,1.13795,1.13805,1.13795,1.13795,27490000.0
2006-02-28 17:40:00,1.13786,1.13786,1.13761,1.13779,66500000.0
2006-02-28 17:41:00,1.13785,1.1379,1.13769,1.13769,80800001.0
2006-02-28 17:42:00,1.13784,1.138,1.13784,1.1379,76400001.0
2006-02-28 17:43:00,1.1378,1.1378,1.13762,1.13763,69200002.0
2006-02-28 17:44:00,1.13747,1.13755,1.13742,1.13755,135500004.0
2006-02-28 17:45:00,1.13747,1.13747,1.13743,1.13743,28700000.0
2006-02-28 17:46:00,1.13716,1.13716,1.1367,1.1367,71400002.0
2006-02-28 17:47:00,1.13682,1.13686,1.13682,1.13686,3100000.0
2006-02-28 17:48:00,1.13682,1.13682,1.13643,1.1365,123099999.0
2006-02-28 17:49:00,1.13648,1.1366,1.13645,1.1366,138200002.0
2006-02-28 17:50:00,1.13654,1.1367,1.13654,1.13665,80800001.0
2006-02-28 17:51:00,1.1367,1.13673,1.13655,1.1367,88799999.0
2006-02-28 17:52:00,1.13665,1.13688,1.13665,1.13675,104600000.0
2006-02-28 17:53:00,1.13684,1.13738,1.13684,1.13733,44500000.0
2006-02-28 17:54:00,1.13738,1.13783,1.13738,1.13783,76199999.0
2006-02-28 17:55:00,1.13787,1.13787,1.13745,1.13745,117499999.0
2006-02-28 17:56:00,1.13743,1.13745,1.13725,1.13726,128100002.0
2006-02-28 17:57:00,1.13732,1.13747,1.13726,1.13732,72800001.0
2006-02-28 17:58:00,1.13729,1.13754,1.13726,1.13754,138900002.0
2006-02-28 17:59:00,1.13754,1.13788,1.13754,1.1378,88900000.0
2006-02-28 18:00:00,1.13775,1.13776,1.13763,1.13767,198300003.0
2006-02-28 18:01:00,1.13756,1.13756,1.13703,1.13708,593599999.0
2006-02-28 18:02:00,1.13719,1.13768,1.13715,1.13762,849500008.0
2006-02-28 18:03:00,1.13767,1.1378,1.13762,1.13767,728700004.0
2006-02-28 18:04:00,1.13771,1.13789,1.13763,1.13767,634700001.0
2006-02-28 18:05:00,1.13778,1.13827,1.13778,1.13827,1055400005.0
2006-02-28 18:06:00,1.13829,1.13839,1.13796,1.13796,677799996.0
2006-02-28 18:07:00,1.13789,1.13799,1.1378,1.13782,1262400008.0
2006-02-28 18:08:00,1.13775,1.13775,1.13742,1.13742,1083199990.0
2006-02-28 18:09:00,1.1374,1.13744,1.13719,1.1373,483200002.0
2006-02-28 18:10:00,1.1374,1.13752,1.13719,1.13719,618300000.0
2006-02-28 18:11:00,1.13725,1.13729,1.13703,1.13703,696400001.0
2006-02-28 18:12:00,1.13693,1.13701,1.1369,1.13695,39400000.0
2006-02-28 18:13:00,1.13698,1.13712,1.13689,1.13712,430900003.0
2006-02-28 18:14:00,1.13712,1.13712,1.13689,1.13692,388099997.0
2006-02-28 18:15:00,1.13693,1.1372,1.13693,1.13716,606300001.0
2006-02-28 18:16:00,1.13722,1.1373,1.13704,1.13704,431400007.0
2006-02-28 18:17:00,1.13703,1.1372,1.137,1.13717,857400009.0
2006-02-28 18:18:00,1.13716,1.13716,1.13686,1.13698,477800006.0
2006-02-28 18:19:00,1.13704,1.13705,1.13694,1.13701,117299998.0
2006-02-28 18:20:00,1.13701,1.13701,1.1368,1.13685,695990004.0
2006-02-28 18:21:00,1.13693,1.13711,1.13692,1.13695,267899997.0
2006-02-28 18:22:00,1.13698,1.13698,1.13678,1.13678,243399998.0
2006-02-28 18:23:00,1.13671,1.13671,1.13652,1.13659,417500004.0
2006-02-28 18:24:00,1.13655,1.13662,1.1364,1.13641,659000002.0
2006-02-28 18:25:00,1.13633,1.13649,1.13611,1.13648,446400001.0
2006-02-28 18:26:00,1.13645,1.1365,1.13625,1.13649,861199998.0
2006-02-28 18:27:00,1.13663,1.13693,1.13659,1.13693,543700004.0
2006-02-28 18:28:00,1.137,1.13718,1.13686,1.13709,492600005.0
2006-02-28 18:29:00,1.13712,1.13737,1.13706,1.13737,271300002.0
2006-02-28 18:30:00,1.13739,1.13748,1.13728,1.13748,941000001.0
2006-02-28 18:31:00,1.13745,1.13751,1.13722,1.13722,621300008.0
2006-02-28 18:32:00,1.13715,1.13723,1.137,1.13719,533300008.0
2006-02-28 18:33:00,1.13721,1.13743,1.1372,1.13737,497800006.0
2006-02-28 18:34:00,1.1374,1.13767,1.1374,1.13764,260999995.0
2006-02-28 18:35:00,1.13762,1.13762,1.13739,1.13757,365589999.0
2006-02-28 18:36:00,1.13761,1.13772,1.13749,1.13761,467499998.0
2006-02-28 18:37:00,1.13762,1.13774,1.13756,1.13756,57400001.0
2006-02-28 18:38:00,1.13755,1.13755,1.13738,1.13743,226100000.0
2006-02-28 18:39:00,1.1374,1.13742,1.13735,1.1374,186700000.0
2006-02-28 18:40:00,1.13742,1.13766,1.13742,1.13748,816690004.0
2006-02-28 18:41:00,1.1375,1.13768,1.13737,1.13737,348299997.0
2006-02-28 18:42:00,1.1374,1.13758,1.13729,1.1373,424400002.0
2006-02-28 18:43:00,1.13729,1.13746,1.13728,1.13746,469900002.0
2006-02-28 18:44:00,1.1375,1.13752,1.13744,1.13746,230299999.0
2006-02-28 18:45:00,1.13752,1.1376,1.13747,1.13747,482000002.0
2006-02-28 18:46:00,1.13752,1.13756,1.1374,1.13741,197000002.0
2006-02-28 18:47:00,1.13745,1.13772,1.13745,1.13761,108600001.0
2006-02-28 18:48:00,1.1376,1.13766,1.13754,1.13757,117100003.0
2006-02-28 18:49:00,1.13757,1.13772,1.13756,1.13772,88700000.0
2006-02-28 18:50:00,1.13768,1.13768,1.13754,1.13757,71700001.0
2006-02-28 18:51:00,1.13753,1.13759,1.13748,1.13756,119100002.0
2006-02-28 18:52:00,1.13756,1.13756,1.13737,1.1375,232999996.0
2006-02-28 18:53:00,1.13753,1.1376,1.13746,1.13747,551800002.0
2006-02-28 18:54:00,1.13747,1.13754,1.13746,1.13754,182900002.0
2006-02-28 18:55:00,1.13755,1.1376,1.13752,1.13757,449000000.0
2006-02-28 18:56:00,1.13758,1.13758,1.13752,1.13757,338100001.0
2006-02-28 18:57:00,1.13756,1.13756,1.13735,1.13752,280900001.0
2006-02-28 18:58:00,1.13755,1.13757,1.13747,1.13748,123100001.0
2006-02-28 18:59:00,1.13749,1.13769,1.13748,1.13769,460399998.0
2006-02-28 19:00:00,1.13774,1.13778,1.13769,1.13772,219000000.0
2006-02-28 19:01:00,1.13762,1.13772,1.1376,1.13772,76300002.0
2006-02-28 19:02:00,1.13768,1.13768,1.13754,1.13754,195299999.0
2006-02-28 19:03:00,1.13752,1.13771,1.13747,1.13747,396800003.0
2006-02-28 19:04:00,1.13748,1.13756,1.13735,1.13735,180400000.0
2006-02-28 19:05:00,1.13737,1.13747,1.13735,1.13738,269100000.0
2006-02-28 19:06:00,1.13739,1.13749,1.13732,1.13744,572700002.0
2006-02-28 19:07:00,1.13755,1.13784,1.13755,1.13784,59100000.0
2006-02-28 19:08:00,1.13776,1.13776,1.13742,1.13756,577899997.0
2006-02-28 19:09:00,1.1375,1.13753,1.1373,1.1373,688899996.0
2006-02-28 19:10:00,1.13732,1.13739,1.13729,1.13734,81200000.0
2006-02-28 19:11:00,1.13735,1.13739,1.13728,1.13735,354000001.0
2006-02-28 19:12:00,1.13737,1.13743,1.13733,1.13736,342200002.0
2006-02-28 19:13:00,1.13737,1.13748,1.13737,1.13744,226199999.0
2006-02-28 19:14:00,1.13742,1.13763,1.13737,1.13763,241500000.0
2006-02-28 19:15:00,1.13764,1.13782,1.13764,1.13778,417499997.0
2006-02-28 19:16:00,1.13775,1.13775,1.13753,1.13753,244600002.0
2006-02-28 19:17:00,1.13751,1.1376,1.1374,1.13751,258600002.0
2006-02-28 19:18:00,1.13749,1.13751,1.13734,1.13738,569500006.0
2006-02-28 19:19:00,1.13732,1.13749,1.13732,1.13741,84500000.0
2006-02-28 19:20:00,1.13743,1.13747,1.13741,1.13744,167000001.0
2006-02-28 19:21:00,1.13749,1.13749,1.13743,1.13747,207099999.0
2006-02-28 19:22:00,1.1375,1.1375,1.13745,1.1375,284300001.0
2006-02-28 19:23:00,1.13747,1.1375,1.13747,1.1375,18300000.0
2006-02-28 19:24:00,1.1375,1.1375,1.13745,1.1375,81000000.0
2006-02-28 19:25:00,1.1375,1.1375,1.1375,1.1375,77499999.0
2006-02-28 19:26:00,1.1375,1.1375,1.13745,1.13745,47000000.0
2006-02-28 19:27:00,1.13748,1.13748,1.13733,1.13735,364199998.0
2006-02-28 19:28:00,1.1374,1.13745,1.1374,1.1374,107499999.0
2006-02-28 19:29:00,1.13741,1.13747,1.13737,1.13737,109299999.0
2006-02-28 19:30:00,1.13738,1.13746,1.13737,1.13741,152699998.0
2006-02-28 19:31:00,1.1374,1.1374,1.1374,1.1374,33700000.0
2006-02-28 19:32:00,1.13745,1.13745,1.13745,1.13745,1600000.0
2006-02-28 19:33:00,1.13734,1.1374,1.1373,1.13735,313700005.0
2006-02-28 19:34:00,1.13738,1.13751,1.13733,1.13735,35000000.0
2006-02-28 19:35:00,1.13733,1.13737,1.13733,1.13737,23199999.0
2006-02-28 19:36:00,1.13742,1.13755,1.13739,1.13741,163500000.0
2006-02-28 19:37:00,1.13753,1.13753,1.13737,1.13748,474600001.0
2006-02-28 19:38:00,1.13743,1.1375,1.13737,1.13738,188500001.0
2006-02-28 19:39:00,1.13735,1.13751,1.13735,1.13746,586200000.0
2006-02-28 19:40:00,1.13753,1.13753,1.13744,1.13745,291600003.0
2006-02-28 19:41:00,1.13741,1.13749,1.13741,1.13749,147799999.0
2006-02-28 19:42:00,1.1375,1.13754,1.13742,1.13744,126799999.0
2006-02-28 19:43:00,1.1375,1.13751,1.13743,1.13743,195999996.0
2006-02-28 19:44:00,1.13743,1.13747,1.1374,1.1374,74199999.0
2006-02-28 19:45:00,1.13742,1.13747,1.13738,1.13738,110900001.0
2006-02-28 19:46:00,1.13742,1.13748,1.1374,1.13743,71100000.0
2006-02-28 19:47:00,1.13733,1.13738,1.13728,1.13738,100699999.0
2006-02-28 19:48:00,1.1374,1.1374,1.1374,1.1374,23100000.0
2006-02-28 19:49:00,1.1374,1.13745,1.1374,1.1374,153200001.0
2006-02-28 19:50:00,1.13744,1.13748,1.13743,1.13743,86600001.0
2006-02-28 19:51:00,1.13737,1.1374,1.13737,1.1374,34700000.0
2006-02-28 19:52:00,1.1374,1.1374,1.13735,1.13735,57099998.0
2006-02-28 19:53:00,1.13738,1.13743,1.13733,1.13733,143000002.0
2006-02-28 19:54:00,1.13731,1.13737,1.13731,1.13732,112700001.0
2006-02-28 19:55:00,1.13741,1.13741,1.13724,1.1374,70800000.0
2006-02-28 19:56:00,1.13741,1.13747,1.13735,1.13735,249399997.0
2006-02-28 19:57:00,1.13735,1.13743,1.13731,1.1374,109100000.0
2006-02-28 19:58:00,1.1374,1.13742,1.13735,1.1374,193300004.0
2006-02-28 19:59:00,1.13739,1.13739,1.13731,1.13733,124800000.0
2006-02-28 20:00:00,1.1374,1.13748,1.1374,1.13748,68799998.0
2006-02-28 20:01:00,1.13742,1.13748,1.13742,1.13742,160800005.0
2006-02-28 20:02:00,1.13744,1.13754,1.13742,1.1375,97400000.0
2006-02-28 20:03:00,1.13753,1.13763,1.13746,1.13755,548900001.0
2006-02-28 20:04:00,1.13754,1.13756,1.13744,1.1375,277300000.0
2006-02-28 20:05:00,1.13752,1.13767,1.1375,1.13755,105499999.0
2006-02-28 20:06:00,1.1376,1.13762,1.1376,1.1376,106800000.0
2006-02-28 20:07:00,1.1376,1.13765,1.13755,1.1376,197700002.0
2006-02-28 20:08:00,1.1376,1.13765,1.1376,1.13765,420800002.0
2006-02-28 20:09:00,1.1376,1.13763,1.13755,1.13762,284399998.0
2006-02-28 20:10:00,1.13759,1.13759,1.13752,1.13752,121599998.0
2006-02-28 20:11:00,1.1375,1.1375,1.1375,1.1375,297399997.0
2006-02-28 20:12:00,1.1375,1.13755,1.13747,1.1375,685400000.0
2006-02-28 20:13:00,1.13755,1.13758,1.13752,1.13758,105700001.0
2006-02-28 20:14:00,1.13755,1.13765,1.13755,1.1376,99400000.0
2006-02-28 20:15:00,1.13768,1.13774,1.13764,1.1377,457889999.0
2006-02-28 20:16:00,1.13767,1.13772,1.13758,1.1376,543500000.0
2006-02-28 20:17:00,1.13762,1.13783,1.1376,1.13776,239900003.0
2006-02-28 20:18:00,1.13775,1.13775,1.13761,1.1377,143600001.0
2006-02-28 20:19:00,1.13759,1.13771,1.13758,1.13771,60700001.0
2006-02-28 20:20:00,1.13769,1.13769,1.13752,1.13752,287600002.0
2006-02-28 20:21:00,1.1375,1.13755,1.13745,1.13748,354300004.0
2006-02-28 20:22:00,1.1375,1.13752,1.13735,1.13752,376100002.0
2006-02-28 20:23:00,1.13751,1.13762,1.13747,1.1375,494200004.0
2006-02-28 20:24:00,1.1375,1.1375,1.13745,1.13745,305299997.0
2006-02-28 20:25:00,1.1375,1.1375,1.13745,1.13745,120200000.0
2006-02-28 20:26:00,1.13742,1.13742,1.13728,1.13732,195200003.0
2006-02-28 20:27:00,1.1373,1.13739,1.13728,1.13732,190699999.0
2006-02-28 20:28:00,1.13735,1.13746,1.13735,1.13735,561099997.0
2006-02-28 20:29:00,1.13732,1.13749,1.13732,1.13735,365200001.0
2006-02-28 20:30:00,1.13732,1.13743,1.13732,1.1374,233200005.0
2006-02-28 20:31:00,1.13745,1.13749,1.13741,1.13741,394099998.0
2006-02-28 20:32:00,1.1374,1.13745,1.13738,1.13745,217599999.0
2006-02-28 20:33:00,1.13741,1.13754,1.13741,1.13745,164099998.0
2006-02-28 20:34:00,1.13745,1.13752,1.13745,1.1375,94600000.0
2006-02-28 20:35:00,1.13746,1.13746,1.13734,1.13742,210499999.0
2006-02-28 20:36:00,1.13745,1.13751,1.13737,1.13744,383600002.0
2006-02-28 20:37:00,1.13743,1.13743,1.13733,1.13735,202999999.0
2006-02-28 20:38:00,1.13737,1.13751,1.13735,1.1374,238899998.0
2006-02-28 20:39:00,1.13741,1.13753,1.13737,1.13753,480899998.0
2006-02-28 20:40:00,1.13751,1.13751,1.13731,1.13738,356100003.0
2006-02-28 20:41:00,1.1374,1.13746,1.13736,1.13742,406000003.0
2006-02-28 20:42:00,1.1374,1.1374,1.13735,1.13737,374500001.0
2006-02-28 20:43:00,1.13739,1.13752,1.13739,1.13744,268799999.0
2006-02-28 20:44:00,1.13746,1.13755,1.13739,1.13744,77200000.0
2006-02-28 20:45:00,1.13743,1.13749,1.13738,1.13738,268099997.0
2006-02-28 20:46:00,1.1374,1.1375,1.13737,1.1375,246500003.0
2006-02-28 20:47:00,1.1375,1.1375,1.13741,1.13742,266900002.0
2006-02-28 20:48:00,1.13744,1.13744,1.13732,1.13737,50099998.0
2006-02-28 20:49:00,1.13737,1.13753,1.13737,1.13747,478999998.0
2006-02-28 20:50:00,1.1374,1.1374,1.1374,1.1374,146300000.0
2006-02-28 20:51:00,1.13744,1.13748,1.13737,1.13748,53099999.0
2006-02-28 20:52:00,1.13748,1.13748,1.13742,1.13742,104400002.0
2006-02-28 20:53:00,1.13735,1.1374,1.1373,1.1373,211400001.0
2006-02-28 20:54:00,1.13732,1.13732,1.13714,1.13717,384700002.0
2006-02-28 20:55:00,1.13729,1.13729,1.13719,1.13722,146900001.0
2006-02-28 20:56:00,1.13721,1.13729,1.13718,1.13725,763499998.0
2006-02-28 20:57:00,1.13716,1.13722,1.13706,1.13706,498400002.0
2006-02-28 20:58:00,1.137,1.13702,1.13694,1.13695,238799998.0
2006-02-28 20:59:00,1.13687,1.13698,1.13687,1.13695,234300001.0
2006-02-28 21:00:00,1.13687,1.1371,1.13687,1.13699,877900008.0
2006-02-28 21:01:00,1.13701,1.13707,1.13692,1.13693,579899995.0
2006-02-28 21:02:00,1.13685,1.1369,1.13685,1.13685,107800000.0
2006-02-28 21:03:00,1.13689,1.13689,1.13666,1.13667,489600005.0
2006-02-28 21:04:00,1.13662,1.13663,1.13649,1.13654,738899993.0
2006-02-28 21:05:00,1.13648,1.13664,1.13646,1.13658,829500003.0
2006-02-28 21:06:00,1.13667,1.13678,1.13652,1.13678,151700003.0
2006-02-28 21:07:00,1.1368,1.1368,1.13655,1.13655,568800000.0
2006-02-28 21:08:00,1.1365,1.13652,1.13642,1.13642,125399998.0
2006-02-28 21:09:00,1.13621,1.13621,1.13605,1.13618,51600000.0
2006-02-28 21:10:00,1.1362,1.13628,1.13603,1.13619,397100002.0
2006-02-28 21:11:00,1.13622,1.13632,1.1362,1.13624,490399997.0
2006-02-28 21:12:00,1.1363,1.13633,1.13623,1.13627,321000001.0
2006-02-28 21:13:00,1.13624,1.13624,1.13604,1.13604,545899997.0
2006-02-28 21:14:00,1.13612,1.13617,1.13608,1.13609,245400002.0
2006-02-28 21:15:00,1.13607,1.13617,1.13607,1.13616,74400000.0
2006-02-28 21:16:00,1.13618,1.13656,1.13618,1.1365,108999999.0
2006-02-28 21:17:00,1.13666,1.13666,1.13644,1.13644,59800000.0
2006-02-28 21:18:00,1.13633,1.13641,1.13618,1.13626,91700000.0
2006-02-28 21:19:00,1.13602,1.13622,1.13584,1.13584,101499998.0
2006-02-28 21:20:00,1.13578,1.13581,1.13568,1.13581,95600000.0
2006-02-28 21:21:00,1.13557,1.13557,1.13511,1.13513,103899997.0
2006-02-28 21:22:00,1.1351,1.13519,1.13502,1.13519,64099999.0
2006-02-28 21:23:00,1.13518,1.13522,1.13518,1.13522,35200000.0
2006-02-28 21:24:00,1.13518,1.13551,1.13518,1.13551,47200000.0
2006-02-28 21:25:00,1.13547,1.13548,1.13541,1.13548,128600000.0
2006-02-28 21:26:00,1.13547,1.13547,1.13535,1.1354,113099999.0
2006-02-28 21:27:00,1.13537,1.13538,1.13529,1.13538,192499998.0
2006-02-28 21:28:00,1.13541,1.13554,1.1354,1.13548,316100004.0
2006-02-28 21:29:00,1.13544,1.13559,1.13544,1.13547,97599999.0
2006-02-28 21:30:00,1.13543,1.13543,1.13521,1.13532,157100003.0
2006-02-28 21:31:00,1.13535,1.13544,1.13535,1.13544,153600002.0
2006-02-28 21:32:00,1.13551,1.13572,1.13541,1.13567,282699999.0
2006-02-28 21:33:00,1.13575,1.13578,1.13557,1.13557,168000000.0
2006-02-28 21:34:00,1.13558,1.1357,1.13557,1.13563,97699998.0
2006-02-28 21:35:00,1.13562,1.13567,1.13562,1.13562,67800001.0
2006-02-28 21:36:00,1.13557,1.1356,1.13555,1.13555,111300001.0
2006-02-28 21:37:00,1.13574,1.13596,1.13574,1.13596,67299999.0
2006-02-28 21:38:00,1.136,1.13605,1.136,1.136,70500000.0
2006-02-28 21:39:00,1.13602,1.13627,1.13602,1.13627,437000002.0
2006-02-28 21:40:00,1.13634,1.13641,1.13628,1.13628,261600001.0
2006-02-28 21:41:00,1.13632,1.1364,1.13623,1.13625,78000001.0
2006-02-28 21:42:00,1.13624,1.13659,1.13624,1.13653,105300002.0
2006-02-28 21:43:00,1.13649,1.13652,1.13626,1.13626,181399998.0
2006-02-28 21:44:00,1.13625,1.13625,1.1362,1.1362,47800001.0
2006-02-28 21:45:00,1.13622,1.13636,1.13621,1.13621,165800000.0
2006-02-28 21:46:00,1.1362,1.13632,1.13615,1.13619,187699998.0
2006-02-28 21:47:00,1.13614,1.13627,1.13601,1.13601,229800000.0
2006-02-28 21:48:00,1.13594,1.13594,1.13561,1.13561,125400001.0
2006-02-28 21:49:00,1.13562,1.13583,1.13562,1.13572,41000001.0
2006-02-28 21:50:00,1.13564,1.13567,1.13561,1.13561,55400002.0
2006-02-28 21:51:00,1.13563,1.13571,1.13563,1.13563,141599998.0
2006-02-28 21:52:00,1.1356,1.13568,1.13558,1.13568,100499999.0
2006-02-28 21:53:00,1.13568,1.13568,1.13562,1.13562,197200000.0
2006-02-28 21:54:00,1.1356,1.13565,1.13555,1.13555,204100000.0
2006-02-28 21:55:00,1.1356,1.1356,1.13557,1.1356,72900001.0
2006-02-28 21:56:00,1.13551,1.13557,1.13551,1.13557,5900000.0
2006-02-28 21:57:00,1.13546,1.13564,1.13546,1.13564,4800000.0
2006-02-28 21:58:00,1.13565,1.13599,1.13565,1.13593,76200002.0
2006-02-28 21:59:00,1.13574,1.13588,1.13572,1.13573,136700001.0
2006-02-28 22:00:00,1.13578,1.13595,1.13573,1.13573,197700002.0
2006-02-28 22:01:00,1.13572,1.13572,1.1356,1.1356,130200003.0
2006-02-28 22:02:00,1.13558,1.13575,1.13558,1.13561,564190001.0
2006-02-28 22:03:00,1.13562,1.1357,1.13561,1.1357,272900003.0
2006-02-28 22:04:00,1.13572,1.13572,1.13558,1.13567,70300000.0
2006-02-28 22:05:00,1.13568,1.13569,1.13563,1.13563,77200000.0
2006-02-28 22:06:00,1.13563,1.13572,1.13555,1.13555,160600000.0
2006-02-28 22:07:00,1.13563,1.13567,1.13551,1.13567,95099999.0
2006-02-28 22:08:00,1.13566,1.13587,1.13566,1.13571,127000001.0
2006-02-28 22:09:00,1.13569,1.13596,1.13569,1.13569,164200000.0
2006-02-28 22:10:00,1.13565,1.13565,1.1356,1.1356,111400002.0
2006-02-28 22:11:00,1.13565,1.13587,1.13565,1.13587,71399999.0
2006-02-28 22:12:00,1.13591,1.13602,1.13591,1.13593,154600001.0
2006-02-28 22:13:00,1.13593,1.13593,1.13582,1.13588,119699998.0
2006-02-28 22:14:00,1.13593,1.13593,1.13581,1.13582,114699999.0
2006-02-28 22:15:00,1.13589,1.13593,1.13585,1.13593,155500002.0
2006-02-28 22:16:00,1.13595,1.13597,1.1359,1.13597,66800001.0
2006-02-28 22:17:00,1.13591,1.13603,1.13587,1.13603,88400003.0
2006-02-28 22:18:00,1.13603,1.13603,1.13598,1.13598,70000000.0
2006-02-28 22:19:00,1.13595,1.13605,1.13595,1.136,51100000.0
2006-02-28 22:20:00,1.136,1.13605,1.136,1.13605,53200000.0
2006-02-28 22:21:00,1.13603,1.13603,1.13585,1.13585,219800002.0
2006-02-28 22:22:00,1.13589,1.13624,1.13589,1.13614,56000000.0
2006-02-28 22:23:00,1.13618,1.13627,1.13607,1.13627,100300000.0
2006-02-28 22:24:00,1.13625,1.13625,1.13611,1.13611,178000003.0
2006-02-28 22:25:00,1.13612,1.13622,1.13612,1.13615,129700003.0
2006-02-28 22:26:00,1.13628,1.13631,1.13621,1.13621,100100002.0
2006-02-28 22:27:00,1.1362,1.1363,1.1362,1.13627,310699998.0
2006-02-28 22:28:00,1.13622,1.13633,1.13618,1.13633,119199998.0
2006-02-28 22:29:00,1.1363,1.13632,1.136,1.136,244400004.0
2006-02-28 22:30:00,1.13595,1.13595,1.1359,1.13595,125100002.0
2006-02-28 22:31:00,1.1361,1.13641,1.1361,1.13626,46400001.0
2006-02-28 22:32:00,1.13618,1.13618,1.13596,1.13611,100800002.0
2006-02-28 22:33:00,1.13616,1.13618,1.13603,1.1361,130200002.0
2006-02-28 22:34:00,1.13604,1.13616,1.136,1.13602,219999998.0
2006-02-28 22:35:00,1.13607,1.13614,1.13606,1.1361,118400000.0
2006-02-28 22:36:00,1.13614,1.13623,1.13614,1.13623,146700000.0
2006-02-28 22:37:00,1.13618,1.13627,1.13618,1.13618,108100001.0
2006-02-28 22:38:00,1.13625,1.13633,1.13619,1.13628,87500002.0
2006-02-28 22:39:00,1.13634,1.13634,1.13606,1.13606,185100000.0
2006-02-28 22:40:00,1.13615,1.13615,1.13605,1.13605,40700000.0
2006-02-28 22:41:00,1.13605,1.13605,1.136,1.136,33300001.0
2006-02-28 22:42:00,1.13605,1.13605,1.13605,1.13605,31400000.0
2006-02-28 22:43:00,1.13608,1.13624,1.13606,1.13612,320899998.0
2006-02-28 22:44:00,1.1361,1.13615,1.13605,1.13605,170790001.0
2006-02-28 22:45:00,1.13605,1.1361,1.13605,1.1361,13400000.0
2006-02-28 22:46:00,1.13618,1.13619,1.13597,1.13609,147000004.0
2006-02-28 22:47:00,1.13605,1.13605,1.136,1.136,35100000.0
2006-02-28 22:48:00,1.1361,1.1361,1.13605,1.13605,108400001.0
2006-02-28 22:49:00,1.13612,1.13619,1.13612,1.13614,115500002.0
2006-02-28 22:50:00,1.13618,1.13618,1.13598,1.13598,75300001.0
2006-02-28 22:51:00,1.13605,1.13605,1.13595,1.13603,25400000.0
2006-02-28 22:52:00,1.13591,1.13591,1.1358,1.13588,125300001.0
2006-02-28 22:53:00,1.13593,1.13601,1.13579,1.13585,131000002.0
2006-02-28 22:54:00,1.13589,1.13597,1.13589,1.13594,93499999.0
2006-02-28 22:55:00,1.136,1.13605,1.1359,1.13595,224000000.0
2006-02-28 22:56:00,1.13595,1.13595,1.1359,1.1359,44900000.0
2006-02-28 22:57:00,1.13592,1.13601,1.13592,1.13598,141500001.0
2006-02-28 22:58:00,1.13612,1.13618,1.13603,1.13618,92399999.0
2006-02-28 22:59:00,1.13613,1.13613,1.1357,1.13583,143400000.0
2006-02-28 23:00:00,1.13582,1.1362,1.13582,1.13605,154299999.0
2006-02-28 23:01:00,1.13603,1.13617,1.13603,1.13617,83299999.0
2006-02-28 23:02:00,1.13618,1.13618,1.13608,1.13611,57499998.0
2006-02-28 23:03:00,1.13604,1.13611,1.13601,1.1361,106700001.0
2006-02-28 23:04:00,1.13608,1.13609,1.13604,1.13608,56799999.0
2006-02-28 23:05:00,1.13607,1.13607,1.13594,1.13596,187900002.0
2006-02-28 23:06:00,1.13598,1.13601,1.13584,1.136,107099999.0
2006-02-28 23:07:00,1.13605,1.13633,1.13605,1.13629,142399999.0
2006-02-28 23:08:00,1.13631,1.13642,1.13631,1.13639,124500000.0
2006-02-28 23:09:00,1.13644,1.1365,1.13633,1.13639,77900001.0
2006-02-28 23:10:00,1.13632,1.13637,1.13627,1.13627,116900002.0
2006-02-28 23:11:00,1.13623,1.13638,1.13623,1.13638,80000002.0
2006-02-28 23:12:00,1.1363,1.13635,1.13625,1.13632,62700000.0
2006-02-28 23:13:00,1.13628,1.13649,1.13619,1.13649,109300001.0
2006-02-28 23:14:00,1.13638,1.13638,1.13622,1.13628,61599999.0
2006-02-28 23:15:00,1.13638,1.13638,1.13628,1.1363,132599999.0
2006-02-28 23:16:00,1.13633,1.13644,1.13633,1.13635,102800001.0
2006-02-28 23:17:00,1.13629,1.13655,1.13629,1.13645,89800001.0
2006-02-28 23:18:00,1.13643,1.13643,1.13627,1.13628,90900001.0
2006-02-28 23:19:00,1.13639,1.13645,1.13637,1.13641,110100002.0
2006-02-28 23:20:00,1.13629,1.13636,1.13617,1.13633,34500000.0
2006-02-28 23:21:00,1.13633,1.13633,1.13619,1.13627,79599998.0
2006-02-28 23:22:00,1.13625,1.13636,1.13612,1.1362,128500000.0
2006-02-28 23:23:00,1.1362,1.13627,1.13615,1.13615,44000000.0
2006-02-28 23:24:00,1.13627,1.13633,1.13627,1.13633,8100000.0
2006-02-28 23:25:00,1.13644,1.13644,1.13623,1.1363,132399999.0
2006-02-28 23:26:00,1.13635,1.13645,1.13633,1.1364,113100001.0
2006-02-28 23:27:00,1.13641,1.13648,1.1364,1.13648,106599998.0
2006-02-28 23:28:00,1.13652,1.13653,1.13637,1.13645,131499999.0
2006-02-28 23:29:00,1.13651,1.13651,1.13647,1.13647,52000001.0
2006-02-28 23:30:00,1.1364,1.13645,1.1364,1.1364,26400000.0
2006-02-28 23:31:00,1.1364,1.1364,1.1364,1.1364,10500000.0
2006-02-28 23:32:00,1.13645,1.1365,1.13639,1.13649,52900000.0
2006-02-28 23:33:00,1.13645,1.13654,1.13643,1.13654,85500000.0
2006-02-28 23:34:00,1.1365,1.13652,1.1364,1.13648,61300000.0
2006-02-28 23:35:00,1.1363,1.13643,1.1363,1.1364,122200000.0
2006-02-28 23:36:00,1.13635,1.1364,1.13635,1.1364,27100000.0
2006-02-28 23:37:00,1.13639,1.13646,1.13639,1.13646,9800000.0
2006-02-28 23:38:00,1.13649,1.13652,1.13635,1.13647,113899998.0
2006-02-28 23:39:00,1.13649,1.13658,1.13649,1.13658,51100002.0
2006-02-28 23:40:00,1.13662,1.13662,1.13648,1.13653,123400002.0
2006-02-28 23:41:00,1.13657,1.13668,1.13655,1.13656,136000002.0
2006-02-28 23:42:00,1.13662,1.13673,1.13657,1.13668,82300000.0
2006-02-28 23:43:00,1.1367,1.13675,1.1367,1.1367,43899999.0
2006-02-28 23:44:00,1.13668,1.13669,1.1366,1.13661,164300000.0
2006-02-28 23:45:00,1.13672,1.13678,1.13663,1.13678,58600000.0
2006-02-28 23:46:00,1.13683,1.13683,1.13668,1.13675,39200000.0
2006-02-28 23:47:00,1.13663,1.13663,1.13649,1.13663,86200003.0
2006-02-28 23:48:00,1.13655,1.13655,1.13644,1.13644,67000000.0
2006-02-28 23:49:00,1.13643,1.13648,1.13641,1.13645,61600000.0
2006-02-28 23:50:00,1.13646,1.13649,1.13646,1.13649,6500000.0
2006-02-28 23:51:00,1.13651,1.13664,1.13643,1.13652,169800002.0
2006-02-28 23:52:00,1.1365,1.13656,1.1365,1.13656,60199998.0
2006-02-28 23:53:00,1.13654,1.13656,1.13634,1.13634,91900000.0
2006-02-28 23:54:00,1.1363,1.1363,1.1363,1.1363,47100000.0
2006-02-28 23:55:00,1.13627,1.13642,1.13627,1.1364,90099999.0
2006-02-28 23:56:00,1.1362,1.13625,1.1362,1.13623,85300001.0
2006-02-28 23:57:00,1.13636,1.13644,1.13636,1.13644,45000000.0
2006-02-28 23:58:00,1.13663,1.13673,1.13658,1.13662,61699999.0
2006-02-28 23:59:00,1.13658,1.13665,1.13658,1.13665,4000000.0
2006-03-01 00:00:00,1.13675,1.13675,1.1367,1.1367,59300001.0
2006-03-01 00:01:00,1.13659,1.13673,1.13648,1.13655,125000000.0
2006-03-01 00:02:00,1.13655,1.13655,1.13633,1.13643,78800001.0
2006-03-01 00:03:00,1.13607,1.13629,1.13597,1.13616,126900000.0
2006-03-01 00:04:00,1.1359,1.13613,1.13568,1.13607,61800000.0
2006-03-01 00:05:00,1.13615,1.1363,1.13592,1.13607,134799999.0
2006-03-01 00:06:00,1.13596,1.13618,1.13591,1.13618,32400000.0
2006-03-01 00:07:00,1.13578,1.13621,1.13576,1.13613,68400000.0
2006-03-01 00:08:00,1.13601,1.13619,1.13584,1.13618,134000003.0
2006-03-01 00:09:00,1.13617,1.13655,1.13617,1.13655,89000000.0
2006-03-01 00:10:00,1.1364,1.1364,1.13612,1.13614,9800000.0
2006-03-01 00:11:00,1.13625,1.13625,1.13581,1.13612,125400003.0
2006-03-01 00:12:00,1.13618,1.13629,1.136,1.13629,103300002.0
2006-03-01 00:13:00,1.13613,1.13652,1.13602,1.13652,267000001.0
2006-03-01 00:14:00,1.13639,1.13639,1.13585,1.13598,83600000.0
2006-03-01 00:15:00,1.1363,1.13635,1.13595,1.13596,60800000.0
2006-03-01 00:16:00,1.13607,1.13615,1.13566,1.13572,163300000.0
2006-03-01 00:17:00,1.1358,1.13607,1.13567,1.1358,101600001.0
2006-03-01 00:18:00,1.13595,1.13624,1.13576,1.1362,98599999.0
2006-03-01 00:19:00,1.13595,1.13595,1.13555,1.13593,78899999.0
2006-03-01 00:20:00,1.13585,1.13622,1.13565,1.1361,116600000.0
2006-03-01 00:21:00,1.13605,1.13608,1.13561,1.13573,119100001.0
2006-03-01 00:22:00,1.13573,1.13627,1.13568,1.13625,136799998.0
2006-03-01 00:23:00,1.13627,1.13634,1.13573,1.13582,122400001.0
2006-03-01 00:24:00,1.13573,1.13587,1.13561,1.13576,95500002.0
2006-03-01 00:25:00,1.13565,1.13585,1.13562,1.1358,87800000.0
2006-03-01 00:26:00,1.13597,1.13623,1.1358,1.13618,184599996.0
2006-03-01 00:27:00,1.1361,1.1367,1.13598,1.1367,113900001.0
2006-03-01 00:28:00,1.13655,1.13657,1.13573,1.13639,102100000.0
2006-03-01 00:29:00,1.13612,1.13635,1.13602,1.13627,53400002.0
2006-03-01 00:30:00,1.13638,1.13644,1.13599,1.13601,138000000.0
2006-03-01 00:31:00,1.13605,1.1361,1.13594,1.13597,83500001.0
2006-03-01 00:32:00,1.13626,1.13642,1.13607,1.13612,108100001.0
2006-03-01 00:33:00,1.13642,1.13642,1.13626,1.13626,15200000.0
2006-03-01 00:34:00,1.13609,1.13643,1.13608,1.13643,76600003.0
2006-03-01 00:35:00,1.13643,1.13643,1.1364,1.1364,18800000.0
2006-03-01 00:36:00,1.13633,1.13645,1.13633,1.13633,60100000.0
2006-03-01 00:37:00,1.13619,1.13619,1.13614,1.13614,22799999.0
2006-03-01 00:38:00,1.1359,1.13628,1.1359,1.13628,29500000.0
2006-03-01 00:39:00,1.1362,1.1362,1.13587,1.13587,47100001.0
2006-03-01 00:40:00,1.13582,1.13605,1.13582,1.13605,91499998.0
2006-03-01 00:41:00,1.13613,1.13617,1.13609,1.13617,89500000.0
2006-03-01 00:42:00,1.13615,1.13615,1.1361,1.1361,8800000.0
2006-03-01 00:43:00,1.13594,1.13594,1.13536,1.13566,84200000.0
2006-03-01 00:44:00,1.1356,1.13567,1.13554,1.13567,126799998.0
2006-03-01 00:45:00,1.1357,1.13575,1.13562,1.1357,115599999.0
2006-03-01 00:46:00,1.13563,1.13573,1.13559,1.13573,43900000.0
2006-03-01 00:47:00,1.1357,1.13575,1.13563,1.1357,165300000.0
2006-03-01 00:48:00,1.1357,1.13575,1.13565,1.13575,159499999.0
2006-03-01 00:49:00,1.13579,1.13591,1.13571,1.13571,69100000.0
2006-03-01 00:50:00,1.13575,1.13575,1.13567,1.1357,134200000.0
2006-03-01 00:51:00,1.1357,1.13575,1.13562,1.13562,79500001.0
2006-03-01 00:52:00,1.13575,1.13585,1.1357,1.1357,73599999.0
2006-03-01 00:53:00,1.13565,1.1357,1.13565,1.1357,30100000.0
2006-03-01 00:54:00,1.13575,1.13575,1.13565,1.13572,209800004.0
2006-03-01 00:55:00,1.1357,1.13575,1.13565,1.13565,86200001.0
2006-03-01 00:56:00,1.13562,1.13562,1.1355,1.1355,89000000.0
2006-03-01 00:57:00,1.1355,1.1356,1.13546,1.1356,128799997.0
2006-03-01 00:58:00,1.13551,1.13558,1.13548,1.13556,20000000.0
2006-03-01 00:59:00,1.1356,1.13565,1.1356,1.1356,96100001.0
2006-03-01 01:00:00,1.13558,1.13628,1.13558,1.13628,85200001.0
2006-03-01 01:01:00,1.13637,1.13637,1.1361,1.13619,178700004.0
2006-03-01 01:02:00,1.13623,1.13638,1.13622,1.13638,65800002.0
2006-03-01 01:03:00,1.13642,1.13642,1.13625,1.13642,113699997.0
2006-03-01 01:04:00,1.13638,1.13638,1.13628,1.13631,96300002.0
2006-03-01 01:05:00,1.13635,1.13635,1.13615,1.1363,134099998.0
2006-03-01 01:06:00,1.13625,1.13625,1.13625,1.13625,20799999.0
2006-03-01 01:07:00,1.1363,1.1363,1.1363,1.1363,42499998.0
2006-03-01 01:08:00,1.1363,1.13635,1.13625,1.13635,109300001.0
2006-03-01 01:09:00,1.13635,1.13635,1.13635,1.13635,20100000.0
2006-03-01 01:10:00,1.13632,1.13632,1.13632,1.13632,23000000.0
2006-03-01 01:11:00,1.13635,1.13645,1.13635,1.13645,29699999.0
2006-03-01 01:12:00,1.13644,1.13646,1.13644,1.13646,39299999.0
2006-03-01 01:13:00,1.1364,1.1364,1.1364,1.1364,2600000.0
2006-03-01 01:14:00,1.13638,1.13642,1.13638,1.13642,18300000.0
2006-03-01 01:15:00,1.1365,1.1365,1.13645,1.13645,40999999.0
2006-03-01 01:16:00,1.13646,1.13646,1.13635,1.13636,37100000.0
2006-03-01 01:17:00,1.1364,1.1364,1.13635,1.1364,69900000.0
2006-03-01 01:18:00,1.13645,1.13645,1.13645,1.13645,1600000.0
2006-03-01 01:19:00,1.1364,1.1364,1.1364,1.1364,47100000.0
2006-03-01 01:20:00,1.13633,1.13647,1.13633,1.13647,26100000.0
2006-03-01 01:21:00,1.13647,1.13649,1.13641,1.13644,100200001.0
2006-03-01 01:22:00,1.13647,1.13647,1.13643,1.13643,43900002.0
2006-03-01 01:23:00,1.1364,1.13642,1.1364,1.13642,29900000.0
2006-03-01 01:24:00,1.1364,1.1364,1.13632,1.13632,70400000.0
2006-03-01 01:25:00,1.1364,1.13643,1.13635,1.13643,129000000.0
2006-03-01 01:26:00,1.1364,1.1364,1.1364,1.1364,3500000.0
2006-03-01 01:27:00,1.13642,1.13644,1.1364,1.13644,62200000.0
2006-03-01 01:28:00,1.1366,1.13662,1.13659,1.13659,99099999.0
2006-03-01 01:29:00,1.13675,1.1369,1.13675,1.13675,86699999.0
2006-03-01 01:30:00,1.13662,1.13665,1.13662,1.13665,8800000.0
2006-03-01 01:31:00,1.13663,1.13663,1.13643,1.1365,54700000.0
2006-03-01 01:32:00,1.13658,1.13667,1.13658,1.13667,42599999.0
2006-03-01 01:33:00,1.13666,1.13666,1.13653,1.13658,119699997.0
2006-03-01 01:34:00,1.1366,1.1366,1.13655,1.13655,24100000.0
2006-03-01 01:35:00,1.13665,1.13665,1.1366,1.1366,38900002.0
2006-03-01 01:36:00,1.13665,1.13665,1.13655,1.1366,90000000.0
2006-03-01 01:37:00,1.1365,1.13653,1.1365,1.13653,3900000.0
2006-03-01 01:38:00,1.13645,1.13655,1.13645,1.1365,161199999.0
2006-03-01 01:39:00,1.13648,1.13662,1.13648,1.13662,106500000.0
2006-03-01 01:40:00,1.1365,1.13663,1.1365,1.13663,1900000.0
2006-03-01 01:41:00,1.13665,1.13665,1.13662,1.13662,44600001.0
2006-03-01 01:42:00,1.1366,1.1366,1.1366,1.1366,8100000.0
2006-03-01 01:43:00,1.1366,1.13668,1.1366,1.13668,6000000.0
2006-03-01 01:44:00,1.13657,1.1366,1.13655,1.1366,13700000.0
2006-03-01 01:45:00,1.1366,1.1366,1.1366,1.1366,30400000.0
2006-03-01 01:46:00,1.13655,1.13665,1.13655,1.1366,71400001.0
2006-03-01 01:47:00,1.1366,1.13665,1.13653,1.13665,91400001.0
2006-03-01 01:48:00,1.13667,1.13671,1.13662,1.13668,93099999.0
2006-03-01 01:49:00,1.13678,1.13688,1.13678,1.13685,78799999.0
2006-03-01 01:50:00,1.13689,1.13695,1.13683,1.13693,49899998.0
2006-03-01 01:51:00,1.13688,1.13697,1.13683,1.13689,44700000.0
2006-03-01 01:52:00,1.1369,1.13695,1.13685,1.13695,52300000.0
2006-03-01 01:53:00,1.1369,1.1369,1.1369,1.1369,38300000.0
2006-03-01 01:54:00,1.1369,1.1369,1.13685,1.1369,73700000.0
2006-03-01 01:55:00,1.1368,1.13695,1.1368,1.13695,63099999.0
2006-03-01 01:56:00,1.13686,1.13686,1.13684,1.13684,18600000.0
2006-03-01 01:57:00,1.13685,1.13685,1.13673,1.13675,103600000.0
2006-03-01 01:58:00,1.1368,1.1368,1.13672,1.13672,34600001.0
2006-03-01 01:59:00,1.13675,1.1368,1.13675,1.1368,15900000.0
2006-03-01 02:00:00,1.13672,1.13676,1.13662,1.13662,161600002.0
2006-03-01 02:01:00,1.13667,1.13672,1.13651,1.13651,169699999.0
2006-03-01 02:02:00,1.13655,1.13666,1.13655,1.13657,78500000.0
2006-03-01 02:03:00,1.13658,1.13665,1.1365,1.13662,113599999.0
2006-03-01 02:04:00,1.1366,1.1366,1.13657,1.13657,65000001.0
2006-03-01 02:05:00,1.13665,1.13665,1.13653,1.1366,179300003.0
2006-03-01 02:06:00,1.13652,1.13665,1.13652,1.13658,110799999.0
2006-03-01 02:07:00,1.13655,1.13655,1.13643,1.13645,79899998.0
2006-03-01 02:08:00,1.1365,1.1365,1.13645,1.13645,147899999.0
2006-03-01 02:09:00,1.1365,1.1365,1.13645,1.13645,34700001.0
2006-03-01 02:10:00,1.1365,1.13662,1.1365,1.13657,40100000.0
2006-03-01 02:11:00,1.1366,1.1366,1.13655,1.1366,43600000.0
2006-03-01 02:12:00,1.13658,1.13658,1.13658,1.13658,21200001.0
2006-03-01 02:13:00,1.1366,1.1366,1.1366,1.1366,3200000.0
2006-03-01 02:14:00,1.1366,1.1366,1.1366,1.1366,43900001.0
2006-03-01 02:15:00,1.13665,1.13665,1.13655,1.13665,105400001.0
2006-03-01 02:16:00,1.1366,1.1366,1.1366,1.1366,26200000.0
2006-03-01 02:17:00,1.13665,1.13665,1.13662,1.13662,15900000.0
2006-03-01 02:18:00,1.13655,1.13655,1.13655,1.13655,2300000.0
2006-03-01 02:19:00,1.13656,1.13676,1.13655,1.13676,93099999.0
2006-03-01 02:20:00,1.13675,1.13688,1.13675,1.13685,98999999.0
2006-03-01 02:21:00,1.13671,1.13674,1.13671,1.13674,32599999.0
2006-03-01 02:22:00,1.1367,1.13675,1.13665,1.13675,70200001.0
2006-03-01 02:23:00,1.13665,1.13674,1.13657,1.13674,28800000.0
2006-03-01 02:24:00,1.13651,1.13659,1.13633,1.13659,70900000.0
2006-03-01 02:25:00,1.13655,1.13662,1.13655,1.13662,61400000.0
2006-03-01 02:26:00,1.1366,1.1366,1.13655,1.13655,32100000.0
2006-03-01 02:27:00,1.13664,1.13683,1.13664,1.13683,23500000.0
2006-03-01 02:28:00,1.13685,1.13706,1.13685,1.13695,118700002.0
2006-03-01 02:29:00,1.13685,1.13695,1.13682,1.1369,119100001.0
2006-03-01 02:30:00,1.13692,1.13692,1.1369,1.1369,143100001.0
2006-03-01 02:31:00,1.1369,1.13695,1.13688,1.13688,70599999.0
2006-03-01 02:32:00,1.13698,1.13698,1.13695,1.13698,6500000.0
2006-03-01 02:33:00,1.13707,1.13709,1.13692,1.13692,148899997.0
2006-03-01 02:34:00,1.13693,1.13724,1.13693,1.13706,98400001.0
2006-03-01 02:35:00,1.13708,1.1372,1.13708,1.13713,113500002.0
2006-03-01 02:36:00,1.13717,1.13717,1.13712,1.13712,20500000.0
2006-03-01 02:37:00,1.13711,1.13725,1.13701,1.13704,121600000.0
2006-03-01 02:38:00,1.13705,1.1371,1.13705,1.1371,95500002.0
2006-03-01 02:39:00,1.1371,1.13715,1.13702,1.13715,47800000.0
2006-03-01 02:40:00,1.13702,1.13705,1.13702,1.13705,22300000.0
2006-03-01 02:41:00,1.1371,1.1371,1.13705,1.13705,9000000.0
2006-03-01 02:42:00,1.1371,1.13715,1.1371,1.13715,57499999.0
2006-03-01 02:43:00,1.13715,1.13715,1.1371,1.1371,105200000.0
2006-03-01 02:44:00,1.13712,1.13731,1.13712,1.13721,45500001.0
2006-03-01 02:45:00,1.13716,1.13732,1.13716,1.13717,99500001.0
2006-03-01 02:46:00,1.13717,1.13718,1.13708,1.13714,82499999.0
2006-03-01 02:47:00,1.13718,1.13718,1.13715,1.13715,27100000.0
2006-03-01 02:48:00,1.13725,1.13731,1.13722,1.13723,151600002.0
2006-03-01 02:49:00,1.13725,1.13725,1.1372,1.1372,56500002.0
2006-03-01 02:50:00,1.13718,1.13718,1.13718,1.13718,2400000.0
2006-03-01 02:51:00,1.13719,1.13735,1.13719,1.1373,25399999.0
2006-03-01 02:52:00,1.13747,1.13747,1.13726,1.1373,58700000.0
2006-03-01 02:53:00,1.1372,1.13735,1.1372,1.13733,33599999.0
2006-03-01 02:54:00,1.1373,1.1373,1.1373,1.1373,18300000.0
2006-03-01 02:55:00,1.13723,1.13723,1.13705,1.13709,139099999.0
2006-03-01 02:56:00,1.13726,1.13729,1.13726,1.13729,6400000.0
2006-03-01 02:57:00,1.13736,1.13736,1.13719,1.13729,165300000.0
2006-03-01 02:58:00,1.1373,1.1373,1.13725,1.13725,40399999.0
2006-03-01 02:59:00,1.13735,1.13735,1.13722,1.13735,122900000.0
2006-03-01 03:00:00,1.1373,1.13735,1.1372,1.13735,29600000.0
2006-03-01 03:01:00,1.1373,1.1373,1.1373,1.1373,51100001.0
2006-03-01 03:02:00,1.13735,1.13743,1.13724,1.13743,143600001.0
2006-03-01 03:03:00,1.13742,1.13742,1.1373,1.1374,54499999.0
2006-03-01 03:04:00,1.13745,1.13745,1.13733,1.13733,62400000.0
2006-03-01 03:05:00,1.13738,1.13756,1.13738,1.1375,154999996.0
2006-03-01 03:06:00,1.13762,1.13766,1.1376,1.13766,147099997.0
2006-03-01 03:07:00,1.13758,1.13762,1.13753,1.13753,32900001.0
2006-03-01 03:08:00,1.1375,1.1375,1.13745,1.13745,63900000.0
2006-03-01 03:09:00,1.1375,1.13755,1.13745,1.1375,60099998.0
2006-03-01 03:10:00,1.13747,1.13747,1.13747,1.13747,5600000.0
2006-03-01 03:11:00,1.13755,1.13755,1.13745,1.13745,71500000.0
2006-03-01 03:12:00,1.1375,1.13755,1.1375,1.13752,36699998.0
2006-03-01 03:13:00,1.13757,1.13757,1.13742,1.13745,88700001.0
2006-03-01 03:14:00,1.13747,1.13747,1.13737,1.13737,61000000.0
2006-03-01 03:15:00,1.13735,1.1374,1.13733,1.13733,3500000.0
2006-03-01 03:16:00,1.1374,1.13748,1.1374,1.13748,29100000.0
2006-03-01 03:17:00,1.13742,1.13745,1.13735,1.13735,45000001.0
2006-03-01 03:18:00,1.13747,1.13752,1.13736,1.13745,96399999.0
2006-03-01 03:19:00,1.13737,1.13747,1.13737,1.13747,24800000.0
2006-03-01 03:20:00,1.13755,1.13755,1.1375,1.1375,24700000.0
2006-03-01 03:21:00,1.13753,1.13755,1.13745,1.13755,79300002.0
2006-03-01 03:22:00,1.13749,1.13749,1.13738,1.13742,91900002.0
2006-03-01 03:23:00,1.13733,1.13747,1.13733,1.1374,69700001.0
2006-03-01 03:24:00,1.13737,1.1374,1.13737,1.1374,16400000.0
2006-03-01 03:25:00,1.13734,1.13734,1.13719,1.1373,34500001.0
2006-03-01 03:26:00,1.13729,1.13729,1.13712,1.13712,62000001.0
2006-03-01 03:27:00,1.13712,1.13723,1.13712,1.13721,69000002.0
2006-03-01 03:28:00,1.13718,1.13734,1.13712,1.13717,156699998.0
2006-03-01 03:29:00,1.13717,1.13717,1.13702,1.13702,136900000.0
2006-03-01 03:30:00,1.13713,1.13719,1.13705,1.13705,92399996.0
2006-03-01 03:31:00,1.13709,1.13713,1.13707,1.13712,75300001.0
2006-03-01 03:32:00,1.1371,1.1371,1.1371,1.1371,60000000.0
2006-03-01 03:33:00,1.137,1.13712,1.137,1.13712,10400000.0
2006-03-01 03:34:00,1.13708,1.13715,1.13708,1.13715,1100000.0
2006-03-01 03:35:00,1.13705,1.1371,1.13705,1.1371,60500000.0
2006-03-01 03:36:00,1.13716,1.13732,1.13716,1.13727,106399999.0
2006-03-01 03:37:00,1.1372,1.1372,1.1372,1.1372,45000000.0
2006-03-01 03:38:00,1.13715,1.13725,1.13715,1.13725,29500001.0
2006-03-01 03:39:00,1.13718,1.13721,1.13711,1.13719,131800001.0
2006-03-01 03:40:00,1.13715,1.13725,1.13715,1.1372,77100002.0
2006-03-01 03:41:00,1.1372,1.13725,1.13715,1.13725,155000002.0
2006-03-01 03:42:00,1.13715,1.1372,1.13715,1.1372,27900000.0
2006-03-01 03:43:00,1.13725,1.13725,1.13712,1.13712,127300003.0
2006-03-01 03:44:00,1.1372,1.1372,1.13713,1.13713,38299999.0
2006-03-01 03:45:00,1.13718,1.13725,1.13715,1.13715,93200001.0
2006-03-01 03:46:00,1.1372,1.13723,1.1372,1.13723,17300000.0
2006-03-01 03:47:00,1.13723,1.13723,1.13715,1.1372,96300001.0
2006-03-01 03:48:00,1.13715,1.13722,1.13715,1.13715,219699999.0
2006-03-01 03:49:00,1.1372,1.13723,1.13715,1.13715,39800000.0
2006-03-01 03:50:00,1.13715,1.13725,1.13715,1.13725,25600000.0
2006-03-01 03:51:00,1.1372,1.1372,1.1372,1.1372,25500000.0
2006-03-01 03:52:00,1.13715,1.13715,1.13715,1.13715,800000.0
2006-03-01 03:53:00,1.13725,1.13725,1.13715,1.13725,128300002.0
2006-03-01 03:54:00,1.1372,1.1372,1.13715,1.1372,53800001.0
2006-03-01 03:55:00,1.1372,1.1372,1.1372,1.1372,36000000.0
2006-03-01 03:56:00,1.13712,1.13725,1.13712,1.13715,90900001.0
2006-03-01 03:57:00,1.1372,1.1372,1.1372,1.1372,18299999.0
2006-03-01 03:58:00,1.1371,1.13725,1.1371,1.13725,45400000.0
2006-03-01 03:59:00,1.13725,1.13725,1.13725,1.13725,43900002.0
2006-03-01 04:00:00,1.13718,1.13727,1.13718,1.13727,39200000.0
2006-03-01 04:01:00,1.13725,1.13725,1.13712,1.13712,31600000.0
2006-03-01 04:02:00,1.13725,1.13725,1.13725,1.13725,7200000.0
2006-03-01 04:03:00,1.13715,1.13715,1.13715,1.13715,43599999.0
2006-03-01 04:04:00,1.13725,1.13725,1.13715,1.13715,33100000.0
2006-03-01 04:05:00,1.1372,1.1372,1.1372,1.1372,14500000.0
2006-03-01 04:06:00,1.13722,1.13722,1.13712,1.1372,48800000.0
2006-03-01 04:07:00,1.1372,1.13725,1.13715,1.13725,49900000.0
2006-03-01 04:08:00,1.13715,1.1372,1.13715,1.1372,49000000.0
2006-03-01 04:09:00,1.13722,1.13725,1.1372,1.13722,95000000.0
2006-03-01 04:10:00,1.13715,1.1372,1.1371,1.1372,188600001.0
2006-03-01 04:11:00,1.13715,1.1372,1.13715,1.1372,37100000.0
2006-03-01 04:12:00,1.13722,1.13725,1.13715,1.1372,168999999.0
2006-03-01 04:13:00,1.13725,1.13725,1.1372,1.1372,22300000.0
2006-03-01 04:14:00,1.1372,1.13725,1.13715,1.13715,76200000.0
2006-03-01 04:15:00,1.13715,1.13715,1.13715,1.13715,800000.0
2006-03-01 04:16:00,1.13715,1.1372,1.13715,1.1372,25500000.0
2006-03-01 04:17:00,1.1371,1.13718,1.1371,1.13718,50400000.0
2006-03-01 04:18:00,1.13724,1.13728,1.13724,1.13728,5600000.0
2006-03-01 04:19:00,1.13725,1.13735,1.1371,1.1371,22100000.0
2006-03-01 04:20:00,1.13735,1.13735,1.1373,1.1373,30600000.0
2006-03-01 04:21:00,1.13725,1.1373,1.1372,1.13728,100400002.0
2006-03-01 04:22:00,1.13725,1.13731,1.13716,1.13724,101200000.0
2006-03-01 04:23:00,1.1372,1.1372,1.13715,1.13715,50299999.0
2006-03-01 04:24:00,1.13715,1.13725,1.13715,1.13715,76000002.0
2006-03-01 04:25:00,1.1372,1.1372,1.1372,1.1372,12100000.0
2006-03-01 04:26:00,1.13711,1.13711,1.13709,1.13709,66600000.0
2006-03-01 04:27:00,1.1371,1.13718,1.1371,1.13718,43100000.0
2006-03-01 04:28:00,1.13706,1.13712,1.13693,1.13712,179399999.0
2006-03-01 04:29:00,1.1371,1.13717,1.13707,1.13715,91699999.0
2006-03-01 04:30:00,1.13715,1.13725,1.13715,1.13725,83900002.0
2006-03-01 04:31:00,1.13723,1.13723,1.1371,1.13712,105799997.0
2006-03-01 04:32:00,1.13702,1.13713,1.13702,1.1371,68199999.0
2006-03-01 04:33:00,1.13705,1.1371,1.137,1.13705,93090002.0
2006-03-01 04:34:00,1.1371,1.13715,1.13705,1.1371,162999999.0
2006-03-01 04:35:00,1.13712,1.13712,1.1371,1.1371,12800000.0
2006-03-01 04:36:00,1.13707,1.13715,1.13707,1.13715,64699998.0
2006-03-01 04:37:00,1.1371,1.13712,1.1371,1.13712,61199999.0
2006-03-01 04:38:00,1.13708,1.13711,1.13702,1.13702,100700002.0
2006-03-01 04:39:00,1.13702,1.13706,1.13702,1.13706,4800000.0
2006-03-01 04:40:00,1.13708,1.1371,1.13705,1.13705,47300000.0
2006-03-01 04:41:00,1.1371,1.1371,1.13705,1.13705,61400001.0
2006-03-01 04:42:00,1.1371,1.1371,1.1371,1.1371,35200000.0
2006-03-01 04:43:00,1.13708,1.13715,1.137,1.1371,129200001.0
2006-03-01 04:44:00,1.1371,1.1371,1.1371,1.1371,42200000.0
2006-03-01 04:45:00,1.13705,1.13705,1.13705,1.13705,32799999.0
2006-03-01 04:46:00,1.1371,1.13712,1.13705,1.1371,47200001.0
2006-03-01 04:47:00,1.13705,1.13715,1.13705,1.13707,60200003.0
2006-03-01 04:48:00,1.1371,1.1371,1.13705,1.13705,14200000.0
2006-03-01 04:49:00,1.13707,1.13707,1.13694,1.13695,48000000.0
2006-03-01 04:50:00,1.13695,1.13705,1.13695,1.13695,19200000.0
2006-03-01 04:51:00,1.13705,1.13705,1.13695,1.137,57300000.0
2006-03-01 04:52:00,1.137,1.137,1.1369,1.13697,32700000.0
2006-03-01 04:53:00,1.13697,1.13705,1.13695,1.137,50900000.0
2006-03-01 04:54:00,1.137,1.13702,1.13695,1.137,84899999.0
2006-03-01 04:55:00,1.13695,1.13705,1.13695,1.13702,59200000.0
2006-03-01 04:56:00,1.13695,1.13705,1.13692,1.137,80899999.0
2006-03-01 04:57:00,1.13705,1.13705,1.13695,1.137,11400000.0
2006-03-01 04:58:00,1.13696,1.13696,1.13694,1.13694,33600000.0
2006-03-01 04:59:00,1.13687,1.1369,1.13682,1.13687,94799998.0
2006-03-01 05:00:00,1.1369,1.1369,1.1368,1.1368,30400000.0
2006-03-01 05:01:00,1.1369,1.1369,1.13685,1.1369,69399999.0
2006-03-01 05:02:00,1.1369,1.13698,1.13682,1.1369,78600000.0
2006-03-01 05:03:00,1.13692,1.13695,1.13692,1.13695,12700000.0
2006-03-01 05:04:00,1.1369,1.13691,1.13681,1.13689,175300002.0
2006-03-01 05:05:00,1.13688,1.13693,1.13679,1.13693,38000001.0
2006-03-01 05:06:00,1.13691,1.13704,1.13691,1.137,85400002.0
2006-03-01 05:07:00,1.13708,1.13708,1.13692,1.137,82089998.0
2006-03-01 05:08:00,1.137,1.137,1.137,1.137,2400000.0
2006-03-01 05:09:00,1.137,1.13705,1.13692,1.13693,80799999.0
2006-03-01 05:10:00,1.13695,1.137,1.13692,1.13698,157000001.0
2006-03-01 05:11:00,1.1369,1.1369,1.13677,1.13677,23300000.0
2006-03-01 05:12:00,1.13678,1.13679,1.13677,1.13679,77499998.0
2006-03-01 05:13:00,1.13672,1.13682,1.13672,1.13678,122400000.0
2006-03-01 05:14:00,1.13677,1.13677,1.13663,1.13665,40800000.0
2006-03-01 05:15:00,1.13655,1.1366,1.13653,1.13653,71200000.0
2006-03-01 05:16:00,1.13665,1.13668,1.13655,1.13655,123200001.0
2006-03-01 05:17:00,1.13662,1.1367,1.13661,1.13664,37600000.0
2006-03-01 05:18:00,1.13668,1.13675,1.13668,1.1367,72099999.0
2006-03-01 05:19:00,1.1367,1.1367,1.13662,1.13662,39099999.0
2006-03-01 05:20:00,1.13678,1.13678,1.13665,1.1367,43600000.0
2006-03-01 05:21:00,1.1367,1.1367,1.1367,1.1367,8800000.0
2006-03-01 05:22:00,1.1367,1.1367,1.13665,1.1367,19300000.0
2006-03-01 05:23:00,1.13668,1.13675,1.13665,1.13668,94300002.0
2006-03-01 05:24:00,1.13675,1.13675,1.13675,1.13675,22400000.0
2006-03-01 05:25:00,1.13675,1.13695,1.13675,1.13695,95500001.0
2006-03-01 05:26:00,1.137,1.13705,1.13695,1.13695,38000000.0
2006-03-01 05:27:00,1.13695,1.137,1.13695,1.137,20000000.0
2006-03-01 05:28:00,1.137,1.137,1.137,1.137,24000000.0
2006-03-01 05:29:00,1.137,1.137,1.13695,1.13697,72700000.0
2006-03-01 05:30:00,1.13695,1.13707,1.13695,1.13703,91699999.0
2006-03-01 05:31:00,1.13712,1.13719,1.13709,1.13712,49800000.0
2006-03-01 05:32:00,1.13715,1.13715,1.13715,1.13715,9600000.0
2006-03-01 05:33:00,1.1371,1.1371,1.1371,1.1371,4100000.0
2006-03-01 05:34:00,1.13705,1.1371,1.13702,1.13702,128300001.0
2006-03-01 05:35:00,1.1371,1.1371,1.13708,1.13708,35300000.0
2006-03-01 05:36:00,1.1371,1.13715,1.1371,1.13715,88700002.0
2006-03-01 05:37:00,1.13705,1.1371,1.13705,1.1371,55200000.0
2006-03-01 05:38:00,1.1371,1.13715,1.137,1.137,35400000.0
2006-03-01 05:39:00,1.1371,1.13715,1.13705,1.13715,247100004.0
2006-03-01 05:40:00,1.13706,1.13709,1.13697,1.13708,95700002.0
2006-03-01 05:41:00,1.13713,1.13715,1.1371,1.13715,63700001.0
2006-03-01 05:42:00,1.13715,1.13715,1.1371,1.1371,63100000.0
2006-03-01 05:43:00,1.13702,1.13718,1.13702,1.13718,7200000.0
2006-03-01 05:44:00,1.13701,1.13704,1.13678,1.13678,34700000.0
2006-03-01 05:45:00,1.13667,1.13685,1.13662,1.13675,192299999.0
2006-03-01 05:46:00,1.1368,1.13685,1.1368,1.13685,49400000.0
2006-03-01 05:47:00,1.1368,1.13682,1.13672,1.1368,151999998.0
2006-03-01 05:48:00,1.13675,1.1368,1.13675,1.1368,900000.0
2006-03-01 05:49:00,1.1368,1.13683,1.1368,1.13683,61600000.0
2006-03-01 05:50:00,1.13675,1.13682,1.13675,1.1368,71800002.0
2006-03-01 05:51:00,1.1367,1.13685,1.1367,1.13675,58099999.0
2006-03-01 05:52:00,1.13685,1.13685,1.13672,1.13672,161699998.0
2006-03-01 05:53:00,1.13678,1.13685,1.1367,1.13685,104800001.0
2006-03-01 05:54:00,1.13685,1.13685,1.1368,1.1368,20700000.0
2006-03-01 05:55:00,1.1368,1.13682,1.13675,1.13682,93400001.0
2006-03-01 05:56:00,1.13678,1.1368,1.13678,1.1368,50100001.0
2006-03-01 05:57:00,1.13675,1.1368,1.13675,1.1368,94100002.0
2006-03-01 05:58:00,1.1368,1.13685,1.13675,1.13675,129400002.0
2006-03-01 05:59:00,1.13675,1.13675,1.13675,1.13675,18900001.0
2006-03-01 06:00:00,1.13678,1.13678,1.13675,1.13678,16800000.0
2006-03-01 06:01:00,1.1368,1.13685,1.1367,1.1368,38900000.0
2006-03-01 06:02:00,1.13675,1.13685,1.1367,1.13675,96000002.0
2006-03-01 06:03:00,1.13675,1.13682,1.13675,1.1368,157100002.0
2006-03-01 06:04:00,1.13675,1.13675,1.13667,1.13667,79200001.0
2006-03-01 06:05:00,1.13675,1.13675,1.13662,1.13665,64399999.0
2006-03-01 06:06:00,1.1367,1.1367,1.13665,1.13665,72599999.0
2006-03-01 06:07:00,1.13675,1.13675,1.13665,1.13667,47099999.0
2006-03-01 06:08:00,1.1367,1.13675,1.13668,1.13672,89999999.0
2006-03-01 06:09:00,1.13667,1.13667,1.13656,1.13656,49300000.0
2006-03-01 06:10:00,1.13671,1.13672,1.13656,1.13672,101300001.0
2006-03-01 06:11:00,1.13668,1.13668,1.13657,1.13659,150900001.0
2006-03-01 06:12:00,1.13655,1.1366,1.1365,1.1365,66199999.0
2006-03-01 06:13:00,1.13655,1.1366,1.13655,1.1366,36700000.0
2006-03-01 06:14:00,1.1366,1.1366,1.13655,1.1366,113000002.0
2006-03-01 06:15:00,1.1366,1.13665,1.13653,1.13665,108499998.0
2006-03-01 06:16:00,1.1366,1.13665,1.13655,1.13663,116099998.0
2006-03-01 06:17:00,1.1366,1.13665,1.13655,1.1366,96900000.0
2006-03-01 06:18:00,1.13662,1.13667,1.13655,1.1366,72000001.0
2006-03-01 06:19:00,1.13665,1.13665,1.13657,1.1366,96999996.0
2006-03-01 06:20:00,1.13657,1.1366,1.13657,1.1366,32300000.0
2006-03-01 06:21:00,1.13656,1.13667,1.13652,1.13667,27800000.0
2006-03-01 06:22:00,1.13673,1.13673,1.13667,1.13673,108300001.0
2006-03-01 06:23:00,1.13666,1.13678,1.13666,1.13678,72999999.0
2006-03-01 06:24:00,1.13679,1.13679,1.13668,1.13671,96299999.0
2006-03-01 06:25:00,1.13668,1.13668,1.13659,1.13659,52300000.0
2006-03-01 06:26:00,1.13678,1.13688,1.13675,1.13675,73700000.0
2006-03-01 06:27:00,1.13683,1.13688,1.1368,1.13687,69400000.0
2006-03-01 06:28:00,1.13685,1.13695,1.1368,1.1368,30899999.0
2006-03-01 06:29:00,1.13685,1.13691,1.13681,1.13689,113999998.0
2006-03-01 06:30:00,1.1369,1.1369,1.13684,1.13687,22300000.0
2006-03-01 06:31:00,1.13682,1.13685,1.13674,1.13675,44100000.0
2006-03-01 06:32:00,1.13684,1.13686,1.13684,1.13686,38199999.0
2006-03-01 06:33:00,1.1369,1.1369,1.1368,1.1368,95800001.0
2006-03-01 06:34:00,1.13688,1.1369,1.13687,1.1369,31700000.0
2006-03-01 06:35:00,1.13685,1.13695,1.13685,1.13685,133800001.0
2006-03-01 06:36:00,1.13678,1.13678,1.13674,1.13674,13000000.0
2006-03-01 06:37:00,1.1368,1.13682,1.13675,1.1368,84900002.0
2006-03-01 06:38:00,1.13688,1.13688,1.1368,1.1368,72400002.0
2006-03-01 06:39:00,1.1368,1.13688,1.13678,1.13688,60100002.0
2006-03-01 06:40:00,1.13695,1.13695,1.13685,1.13693,97400001.0
2006-03-01 06:41:00,1.13692,1.137,1.13685,1.13698,64300000.0
2006-03-01 06:42:00,1.137,1.13705,1.13693,1.137,95500002.0
2006-03-01 06:43:00,1.13692,1.13695,1.13692,1.13693,91599999.0
2006-03-01 06:44:00,1.13682,1.13693,1.13682,1.13685,38100000.0
2006-03-01 06:45:00,1.1369,1.1369,1.13678,1.13678,67900002.0
2006-03-01 06:46:00,1.13685,1.13685,1.13675,1.13675,45900001.0
2006-03-01 06:47:00,1.13675,1.13685,1.13675,1.1368,93000002.0
2006-03-01 06:48:00,1.13679,1.13679,1.13669,1.13676,73299999.0
2006-03-01 06:49:00,1.13665,1.13665,1.13665,1.13665,3200000.0
2006-03-01 06:50:00,1.1367,1.13672,1.13665,1.1367,57000001.0
2006-03-01 06:51:00,1.13668,1.13668,1.13637,1.13663,58800001.0
2006-03-01 06:52:00,1.1366,1.13665,1.1365,1.13655,84200000.0
2006-03-01 06:53:00,1.13658,1.13658,1.13658,1.13658,800000.0
2006-03-01 06:54:00,1.1366,1.1366,1.1366,1.1366,9600000.0
2006-03-01 06:55:00,1.13665,1.13665,1.1366,1.1366,86400000.0
2006-03-01 06:56:00,1.1366,1.13665,1.1366,1.1366,117500003.0
2006-03-01 06:57:00,1.1366,1.1366,1.13655,1.13655,14500000.0
2006-03-01 06:58:00,1.1366,1.1366,1.1366,1.1366,53400000.0
2006-03-01 06:59:00,1.13652,1.13675,1.13652,1.13675,122599998.0
2006-03-01 07:00:00,1.13672,1.13672,1.13656,1.13656,102400001.0
2006-03-01 07:01:00,1.13665,1.13665,1.13655,1.13655,83499999.0
2006-03-01 07:02:00,1.13668,1.13668,1.13664,1.13664,46399999.0
2006-03-01 07:03:00,1.13685,1.13685,1.13675,1.1368,108299999.0
2006-03-01 07:04:00,1.13675,1.1368,1.1367,1.1368,130400001.0
2006-03-01 07:05:00,1.13672,1.1368,1.13672,1.1368,43500001.0
2006-03-01 07:06:00,1.13685,1.13685,1.13675,1.1368,45600000.0
2006-03-01 07:07:00,1.13682,1.13688,1.13682,1.13683,34200001.0
2006-03-01 07:08:00,1.13693,1.13707,1.13693,1.13705,155200000.0
2006-03-01 07:09:00,1.13695,1.13705,1.13695,1.137,113699999.0
2006-03-01 07:10:00,1.13696,1.13697,1.13696,1.13697,18800000.0
2006-03-01 07:11:00,1.1369,1.1369,1.1369,1.1369,40200001.0
2006-03-01 07:12:00,1.13689,1.13709,1.13689,1.13705,38200000.0
2006-03-01 07:13:00,1.1371,1.13715,1.13702,1.1371,51300000.0
2006-03-01 07:14:00,1.13703,1.13705,1.13701,1.13705,92100001.0
2006-03-01 07:15:00,1.13699,1.13699,1.13689,1.13696,8000000.0
2006-03-01 07:16:00,1.13698,1.13698,1.13677,1.13677,135000002.0
2006-03-01 07:17:00,1.13674,1.13674,1.13674,1.13674,4200000.0
2006-03-01 07:18:00,1.13667,1.13695,1.13667,1.13695,56700000.0
2006-03-01 07:19:00,1.13695,1.137,1.13695,1.137,66900000.0
2006-03-01 07:20:00,1.13699,1.13706,1.13699,1.13706,36500001.0
2006-03-01 07:21:00,1.13707,1.13715,1.13705,1.1371,78600000.0
2006-03-01 07:22:00,1.13705,1.1371,1.13705,1.1371,56600001.0
2006-03-01 07:23:00,1.1371,1.1371,1.1371,1.1371,4800000.0
2006-03-01 07:24:00,1.13713,1.13713,1.13705,1.13705,14300000.0
2006-03-01 07:25:00,1.1371,1.13715,1.13705,1.13705,40900000.0
2006-03-01 07:26:00,1.1371,1.13712,1.13705,1.13705,74799999.0
2006-03-01 07:27:00,1.1371,1.1371,1.13707,1.13707,41699998.0
2006-03-01 07:28:00,1.13705,1.13718,1.13705,1.1371,208200000.0
2006-03-01 07:29:00,1.13702,1.1371,1.13702,1.1371,36799999.0
2006-03-01 07:30:00,1.13705,1.13705,1.13705,1.13705,16000000.0
2006-03-01 07:31:00,1.1371,1.13715,1.13702,1.1371,136799997.0
2006-03-01 07:32:00,1.13715,1.13715,1.1371,1.1371,4000000.0
2006-03-01 07:33:00,1.1371,1.13712,1.13705,1.1371,57099999.0
2006-03-01 07:34:00,1.13705,1.1371,1.13705,1.1371,123799999.0
2006-03-01 07:35:00,1.13705,1.13715,1.13705,1.1371,75300001.0
2006-03-01 07:36:00,1.1371,1.13715,1.13702,1.13708,101700000.0
2006-03-01 07:37:00,1.1371,1.1371,1.1371,1.1371,800000.0
2006-03-01 07:38:00,1.13715,1.13715,1.13705,1.1371,55899999.0
2006-03-01 07:39:00,1.13705,1.1371,1.13705,1.13707,86700001.0
2006-03-01 07:40:00,1.13705,1.1371,1.13705,1.13708,61700000.0
2006-03-01 07:41:00,1.13705,1.13705,1.13705,1.13705,27900000.0
2006-03-01 07:42:00,1.13707,1.13715,1.13705,1.13715,105900000.0
2006-03-01 07:43:00,1.13715,1.13715,1.13705,1.13705,30400000.0
2006-03-01 07:44:00,1.1371,1.13715,1.137,1.13715,89300002.0
2006-03-01 07:45:00,1.13702,1.13717,1.13702,1.13715,81200001.0
2006-03-01 07:46:00,1.13707,1.1371,1.13707,1.1371,34300000.0
2006-03-01 07:47:00,1.13705,1.1371,1.13705,1.1371,46500000.0
2006-03-01 07:48:00,1.1371,1.13715,1.1371,1.1371,31300000.0
2006-03-01 07:49:00,1.1371,1.13715,1.13705,1.1371,180500000.0
2006-03-01 07:50:00,1.13715,1.13715,1.13715,1.13715,10000000.0
2006-03-01 07:51:00,1.1371,1.13712,1.13705,1.13705,59400001.0
2006-03-01 07:52:00,1.1371,1.1371,1.13705,1.13705,44700001.0
2006-03-01 07:53:00,1.13712,1.13718,1.13712,1.13718,51800000.0
2006-03-01 07:54:00,1.1372,1.13725,1.13715,1.13715,154000002.0
2006-03-01 07:55:00,1.1372,1.13725,1.13712,1.13725,175299999.0
2006-03-01 07:56:00,1.13727,1.13727,1.13727,1.13727,35500000.0
2006-03-01 07:57:00,1.13717,1.13717,1.13709,1.13716,75800001.0
2006-03-01 07:58:00,1.1372,1.1372,1.13713,1.1372,81300001.0
2006-03-01 07:59:00,1.13717,1.13727,1.13717,1.13727,95199999.0
2006-03-01 08:00:00,1.13723,1.13733,1.13719,1.13733,46800001.0
2006-03-01 08:01:00,1.13725,1.13735,1.13725,1.13735,20500001.0
2006-03-01 08:02:00,1.13725,1.13735,1.13725,1.1373,86800001.0
2006-03-01 08:03:00,1.13727,1.13735,1.13725,1.13735,54800000.0
2006-03-01 08:04:00,1.13727,1.13735,1.13725,1.13735,99100001.0
2006-03-01 08:05:00,1.1373,1.13733,1.13725,1.1373,131200002.0
2006-03-01 08:06:00,1.13733,1.13733,1.13718,1.13727,73699999.0
2006-03-01 08:07:00,1.13729,1.13729,1.13721,1.13728,103100000.0
2006-03-01 08:08:00,1.13724,1.13725,1.13712,1.13712,26100000.0
2006-03-01 08:09:00,1.137,1.13705,1.13692,1.13692,143400001.0
2006-03-01 08:10:00,1.137,1.13705,1.1369,1.13705,124800001.0
2006-03-01 08:11:00,1.13702,1.13705,1.13693,1.13705,102100004.0
2006-03-01 08:12:00,1.13709,1.13709,1.13706,1.13706,24100001.0
2006-03-01 08:13:00,1.13709,1.13709,1.13695,1.13695,91600000.0
2006-03-01 08:14:00,1.13695,1.13705,1.13695,1.137,40300000.0
2006-03-01 08:15:00,1.137,1.13702,1.13695,1.13695,167800000.0
2006-03-01 08:16:00,1.137,1.137,1.13695,1.13695,9000000.0
2006-03-01 08:17:00,1.137,1.137,1.13695,1.13697,33200001.0
2006-03-01 08:18:00,1.13702,1.1371,1.13701,1.1371,39400000.0
2006-03-01 08:19:00,1.13715,1.13715,1.1371,1.13715,41700001.0
2006-03-01 08:20:00,1.1371,1.1371,1.1371,1.1371,42599999.0
2006-03-01 08:21:00,1.13718,1.1372,1.13711,1.1372,56600000.0
2006-03-01 08:22:00,1.13718,1.13719,1.13709,1.13719,101600002.0
2006-03-01 08:23:00,1.13716,1.13719,1.13706,1.13718,155600001.0
2006-03-01 08:24:00,1.13717,1.1372,1.13714,1.13714,37499999.0
2006-03-01 08:25:00,1.1371,1.1371,1.13702,1.1371,56800000.0
2006-03-01 08:26:00,1.13715,1.13715,1.13715,1.13715,4000000.0
2006-03-01 08:27:00,1.137,1.13715,1.137,1.13712,72000001.0
2006-03-01 08:28:00,1.1371,1.1371,1.1371,1.1371,27100000.0
2006-03-01 08:29:00,1.1371,1.1371,1.137,1.137,42200000.0
2006-03-01 08:30:00,1.13703,1.13713,1.13703,1.1371,10500000.0
2006-03-01 08:31:00,1.1371,1.1371,1.13698,1.13701,99300003.0
2006-03-01 08:32:00,1.13702,1.13702,1.13686,1.1369,81000000.0
2006-03-01 08:33:00,1.13687,1.13701,1.13686,1.13695,154199998.0
2006-03-01 08:34:00,1.13692,1.137,1.13689,1.13691,78799999.0
2006-03-01 08:35:00,1.13698,1.13698,1.13685,1.13693,128600000.0
2006-03-01 08:36:00,1.13698,1.13701,1.13689,1.13692,74400000.0
2006-03-01 08:37:00,1.1369,1.1369,1.1369,1.1369,18100000.0
2006-03-01 08:38:00,1.1369,1.1369,1.13683,1.13687,81499999.0
2006-03-01 08:39:00,1.13685,1.13695,1.13685,1.1369,86100001.0
2006-03-01 08:40:00,1.13687,1.1369,1.13687,1.1369,6400000.0
2006-03-01 08:41:00,1.1369,1.13695,1.1368,1.1368,88200002.0
2006-03-01 08:42:00,1.13687,1.13698,1.13687,1.13698,49500000.0
2006-03-01 08:43:00,1.13705,1.13705,1.13693,1.13695,32000000.0
2006-03-01 08:44:00,1.13705,1.13705,1.13705,1.13705,5600000.0
2006-03-01 08:45:00,1.137,1.13702,1.13698,1.137,92299999.0
2006-03-01 08:46:00,1.13696,1.13696,1.13696,1.13696,19200000.0
2006-03-01 08:47:00,1.13694,1.13694,1.13689,1.13689,51000000.0
2006-03-01 08:48:00,1.13697,1.13699,1.13687,1.13693,112100001.0
2006-03-01 08:49:00,1.13691,1.13697,1.13678,1.13697,133999999.0
2006-03-01 08:50:00,1.13695,1.137,1.13694,1.13698,101000001.0
2006-03-01 08:51:00,1.1369,1.1369,1.1369,1.1369,2400000.0
2006-03-01 08:52:00,1.1369,1.13692,1.1369,1.13692,125700001.0
2006-03-01 08:53:00,1.1369,1.13695,1.13685,1.13688,150200003.0
2006-03-01 08:54:00,1.13685,1.13695,1.13685,1.13695,72800000.0
2006-03-01 08:55:00,1.13691,1.137,1.13685,1.13697,118199999.0
2006-03-01 08:56:00,1.13685,1.13685,1.13667,1.13667,125500001.0
2006-03-01 08:57:00,1.13662,1.13679,1.13656,1.13656,121299998.0
2006-03-01 08:58:00,1.13662,1.13673,1.13656,1.13661,55999999.0
2006-03-01 08:59:00,1.1366,1.13665,1.1366,1.1366,57300001.0
2006-03-01 09:00:00,1.13658,1.13665,1.13655,1.13655,64900000.0
2006-03-01 09:01:00,1.13655,1.13655,1.13655,1.13655,71999998.0
2006-03-01 09:02:00,1.1366,1.13665,1.13652,1.13652,43800000.0
2006-03-01 09:03:00,1.1366,1.13665,1.13655,1.1366,75999999.0
2006-03-01 09:04:00,1.1366,1.13662,1.1366,1.1366,53699998.0
2006-03-01 09:05:00,1.1366,1.1366,1.13655,1.13655,16000000.0
2006-03-01 09:06:00,1.13653,1.13662,1.13653,1.13657,38200001.0
2006-03-01 09:07:00,1.13648,1.13663,1.13643,1.13663,95499999.0
2006-03-01 09:08:00,1.1366,1.13665,1.13658,1.13665,136599999.0
2006-03-01 09:09:00,1.13655,1.13665,1.13655,1.13665,116700001.0
2006-03-01 09:10:00,1.1366,1.1366,1.13658,1.13658,47100000.0
2006-03-01 09:11:00,1.13653,1.13662,1.13653,1.1366,126299997.0
2006-03-01 09:12:00,1.13662,1.13665,1.13662,1.13665,57999999.0
2006-03-01 09:13:00,1.13664,1.13664,1.13661,1.13661,12100000.0
2006-03-01 09:14:00,1.13675,1.13675,1.1367,1.1367,12000000.0
2006-03-01 09:15:00,1.1367,1.1367,1.13665,1.13665,82199999.0
2006-03-01 09:16:00,1.13674,1.13674,1.13673,1.13673,15400000.0
2006-03-01 09:17:00,1.13677,1.13685,1.13675,1.13675,79199999.0
2006-03-01 09:18:00,1.13669,1.13669,1.13669,1.13669,49500000.0
2006-03-01 09:19:00,1.13668,1.1367,1.1365,1.1365,72400000.0
2006-03-01 09:20:00,1.13655,1.13666,1.13655,1.13662,84500000.0
2006-03-01 09:21:00,1.13656,1.13666,1.13656,1.13663,64200000.0
2006-03-01 09:22:00,1.1367,1.1367,1.13667,1.13667,13600000.0
2006-03-01 09:23:00,1.13665,1.1367,1.13665,1.1367,27599999.0
2006-03-01 09:24:00,1.13675,1.13675,1.13665,1.13665,95799999.0
2006-03-01 09:25:00,1.1367,1.13675,1.13665,1.1367,88600002.0
2006-03-01 09:26:00,1.1367,1.1367,1.1367,1.1367,40400001.0
2006-03-01 09:27:00,1.1367,1.13675,1.1367,1.1367,37700000.0
2006-03-01 09:28:00,1.13678,1.13678,1.13672,1.13678,27900000.0
2006-03-01 09:29:00,1.13678,1.13685,1.13678,1.13685,60699998.0
2006-03-01 09:30:00,1.13673,1.13673,1.13665,1.13665,29300000.0
2006-03-01 09:31:00,1.1366,1.1366,1.1366,1.1366,800000.0
2006-03-01 09:32:00,1.13654,1.13656,1.13652,1.13652,40000000.0
2006-03-01 09:33:00,1.1365,1.1365,1.1365,1.1365,12200000.0
2006-03-01 09:34:00,1.13645,1.13645,1.13645,1.13645,24799999.0
2006-03-01 09:35:00,1.1365,1.13655,1.1365,1.13655,73500002.0
2006-03-01 09:36:00,1.13649,1.13662,1.13649,1.13649,59800000.0
2006-03-01 09:37:00,1.13652,1.13666,1.13648,1.13648,45100000.0
2006-03-01 09:38:00,1.13652,1.13668,1.13652,1.13668,87700000.0
2006-03-01 09:39:00,1.13668,1.13671,1.13661,1.13665,85299999.0
2006-03-01 09:40:00,1.13656,1.13659,1.13656,1.13659,34300000.0
2006-03-01 09:41:00,1.13642,1.1365,1.13642,1.13645,115499999.0
2006-03-01 09:42:00,1.13655,1.13655,1.13647,1.13655,86599999.0
2006-03-01 09:43:00,1.1365,1.13664,1.13649,1.13652,117800002.0
2006-03-01 09:44:00,1.13647,1.13661,1.13647,1.1365,78400000.0
2006-03-01 09:45:00,1.1363,1.1363,1.13625,1.13625,9600000.0
2006-03-01 09:46:00,1.13612,1.13644,1.13606,1.13644,138599998.0
2006-03-01 09:47:00,1.13651,1.13692,1.13651,1.1369,166300003.0
2006-03-01 09:48:00,1.13686,1.13686,1.13682,1.13682,23100000.0
2006-03-01 09:49:00,1.1368,1.13688,1.13668,1.13687,50300001.0
2006-03-01 09:50:00,1.13685,1.137,1.13685,1.13688,151499999.0
2006-03-01 09:51:00,1.13693,1.13697,1.1369,1.13697,67900000.0
2006-03-01 09:52:00,1.13682,1.13692,1.13682,1.13687,121499998.0
2006-03-01 09:53:00,1.1369,1.1369,1.1368,1.1369,66899999.0
2006-03-01 09:54:00,1.13693,1.13697,1.1369,1.13694,57900002.0
2006-03-01 09:55:00,1.13701,1.13712,1.13698,1.13712,107000000.0
2006-03-01 09:56:00,1.13707,1.1371,1.13698,1.13699,211200003.0
2006-03-01 09:57:00,1.13708,1.1371,1.13696,1.13703,146900000.0
2006-03-01 09:58:00,1.13706,1.13706,1.13704,1.13704,31000000.0
2006-03-01 09:59:00,1.13704,1.1372,1.13704,1.1372,26500000.0
2006-03-01 10:00:00,1.13715,1.1372,1.13715,1.1372,101200001.0
2006-03-01 10:01:00,1.13715,1.1372,1.13715,1.1372,36900000.0
2006-03-01 10:02:00,1.1372,1.13725,1.13713,1.13718,151199999.0
2006-03-01 10:03:00,1.13705,1.13705,1.13645,1.13645,76700001.0
2006-03-01 10:04:00,1.1365,1.1365,1.13626,1.13632,62400000.0
2006-03-01 10:05:00,1.13638,1.13638,1.13612,1.13612,128700002.0
2006-03-01 10:06:00,1.13625,1.1365,1.13625,1.1365,39399999.0
2006-03-01 10:07:00,1.13651,1.13673,1.13651,1.13669,106700001.0
2006-03-01 10:08:00,1.13672,1.13672,1.13672,1.13672,35900002.0
2006-03-01 10:09:00,1.13668,1.1367,1.13667,1.1367,20400000.0
2006-03-01 10:10:00,1.13665,1.1367,1.13665,1.13668,93099998.0
2006-03-01 10:11:00,1.13672,1.13672,1.1367,1.1367,41099998.0
2006-03-01 10:12:00,1.13663,1.13675,1.13663,1.13675,125700001.0
2006-03-01 10:13:00,1.1367,1.13675,1.1367,1.13675,113800002.0
2006-03-01 10:14:00,1.13672,1.13675,1.13645,1.13645,16000000.0
2006-03-01 10:15:00,1.13642,1.13642,1.13621,1.13632,157699998.0
2006-03-01 10:16:00,1.13637,1.13645,1.1363,1.1363,132100001.0
2006-03-01 10:17:00,1.13635,1.1364,1.13635,1.13635,159800002.0
2006-03-01 10:18:00,1.13638,1.13648,1.13638,1.13643,178500003.0
2006-03-01 10:19:00,1.13668,1.13684,1.13668,1.13682,30200000.0
2006-03-01 10:20:00,1.13687,1.13702,1.13681,1.13702,87799999.0
2006-03-01 10:21:00,1.13692,1.137,1.13675,1.137,112700000.0
2006-03-01 10:22:00,1.13695,1.13699,1.13692,1.13692,78200000.0
2006-03-01 10:23:00,1.13693,1.13696,1.13693,1.13693,74900002.0
2006-03-01 10:24:00,1.13708,1.1371,1.13698,1.13703,116100001.0
2006-03-01 10:25:00,1.13703,1.13718,1.13702,1.13716,97100000.0
2006-03-01 10:26:00,1.13722,1.13767,1.13713,1.13765,130099999.0
2006-03-01 10:27:00,1.13782,1.13786,1.13775,1.13776,104500001.0
2006-03-01 10:28:00,1.13777,1.13795,1.13777,1.13793,75699998.0
2006-03-01 10:29:00,1.13798,1.13825,1.13798,1.13825,109200002.0
2006-03-01 10:30:00,1.1383,1.13838,1.13828,1.13828,110700000.0
2006-03-01 10:31:00,1.1383,1.13846,1.13823,1.13841,128699997.0
2006-03-01 10:32:00,1.13838,1.13838,1.13827,1.13832,53600000.0
2006-03-01 10:33:00,1.13832,1.13837,1.13832,1.13837,35999999.0
2006-03-01 10:34:00,1.13839,1.13848,1.13839,1.13842,105899997.0
2006-03-01 10:35:00,1.1383,1.13846,1.1383,1.13839,112300003.0
2006-03-01 10:36:00,1.13842,1.13842,1.13818,1.13836,131200000.0
2006-03-01 10:37:00,1.13834,1.13834,1.13828,1.1383,97700001.0
2006-03-01 10:38:00,1.13827,1.13829,1.1381,1.1381,172800000.0
2006-03-01 10:39:00,1.1382,1.13836,1.1382,1.1383,149100001.0
2006-03-01 10:40:00,1.13821,1.13835,1.13821,1.13835,29299999.0
2006-03-01 10:41:00,1.13838,1.13845,1.13835,1.1384,60899999.0
2006-03-01 10:42:00,1.1384,1.13845,1.13837,1.13845,47000000.0
2006-03-01 10:43:00,1.1384,1.13843,1.13827,1.13843,66000000.0
2006-03-01 10:44:00,1.13839,1.13842,1.13825,1.13825,99299999.0
2006-03-01 10:45:00,1.1383,1.13842,1.1383,1.13832,102099998.0
2006-03-01 10:46:00,1.1383,1.1386,1.1383,1.13845,73600000.0
2006-03-01 10:47:00,1.13842,1.13843,1.1383,1.13839,164699999.0
2006-03-01 10:48:00,1.13842,1.13858,1.13842,1.13858,101800001.0
2006-03-01 10:49:00,1.1386,1.1386,1.13841,1.13854,126199999.0
2006-03-01 10:50:00,1.13854,1.13854,1.13836,1.13853,109200001.0
2006-03-01 10:51:00,1.13856,1.13859,1.13851,1.13858,170500003.0
2006-03-01 10:52:00,1.13846,1.13857,1.13844,1.13852,99700001.0
2006-03-01 10:53:00,1.1385,1.1385,1.13845,1.13845,61999998.0
2006-03-01 10:54:00,1.1385,1.13855,1.13845,1.13855,54800000.0
2006-03-01 10:55:00,1.13853,1.13855,1.13845,1.13845,83700001.0
2006-03-01 10:56:00,1.13836,1.13836,1.13804,1.13804,30699999.0
2006-03-01 10:57:00,1.13797,1.13809,1.13793,1.13793,55099999.0
2006-03-01 10:58:00,1.13796,1.13809,1.13787,1.13801,112199999.0
2006-03-01 10:59:00,1.13802,1.13802,1.13791,1.13792,33499999.0
2006-03-01 11:00:00,1.13783,1.13796,1.13783,1.13796,136700000.0
2006-03-01 11:01:00,1.138,1.13802,1.13795,1.138,50499999.0
2006-03-01 11:02:00,1.13802,1.13808,1.13799,1.13808,107800000.0
2006-03-01 11:03:00,1.13812,1.13819,1.13807,1.13819,113600000.0
2006-03-01 11:04:00,1.13823,1.13823,1.13806,1.13811,122899999.0
2006-03-01 11:05:00,1.1381,1.13827,1.1381,1.13827,75400000.0
2006-03-01 11:06:00,1.13828,1.13828,1.13822,1.13828,129600003.0
2006-03-01 11:07:00,1.13826,1.13826,1.13816,1.13816,10400000.0
2006-03-01 11:08:00,1.13819,1.13819,1.13812,1.13812,135699999.0
2006-03-01 11:09:00,1.13803,1.13813,1.13803,1.1381,52100000.0
2006-03-01 11:10:00,1.13806,1.1381,1.13799,1.13808,63000000.0
2006-03-01 11:11:00,1.13807,1.13813,1.13798,1.13808,149200002.0
2006-03-01 11:12:00,1.13801,1.13812,1.13801,1.13812,153899996.0
2006-03-01 11:13:00,1.13815,1.13815,1.1381,1.1381,64800000.0
2006-03-01 11:14:00,1.13811,1.13824,1.13811,1.13813,33400000.0
2006-03-01 11:15:00,1.13815,1.13837,1.13815,1.1383,120799999.0
2006-03-01 11:16:00,1.13831,1.13836,1.13822,1.13822,146100000.0
2006-03-01 11:17:00,1.13815,1.1382,1.13815,1.13818,39499999.0
2006-03-01 11:18:00,1.13815,1.13818,1.13812,1.13814,54100000.0
2006-03-01 11:19:00,1.1382,1.13825,1.13815,1.13815,124800000.0
2006-03-01 11:20:00,1.13817,1.13817,1.13807,1.13807,224599999.0
2006-03-01 11:21:00,1.13821,1.13836,1.13817,1.13817,56200000.0
2006-03-01 11:22:00,1.13822,1.1384,1.13822,1.13836,123200001.0
2006-03-01 11:23:00,1.13825,1.13831,1.13823,1.13828,58199999.0
2006-03-01 11:24:00,1.13815,1.13823,1.13815,1.1382,34790000.0
2006-03-01 11:25:00,1.1383,1.13855,1.1383,1.13855,207199995.0
2006-03-01 11:26:00,1.13858,1.13858,1.13842,1.13842,94800002.0
2006-03-01 11:27:00,1.1383,1.13833,1.13823,1.1383,125299999.0
2006-03-01 11:28:00,1.13828,1.13828,1.13821,1.13828,40000000.0
2006-03-01 11:29:00,1.13823,1.1383,1.13823,1.13823,120900001.0
2006-03-01 11:30:00,1.1383,1.13833,1.13825,1.1383,58700000.0
2006-03-01 11:31:00,1.13836,1.13877,1.13836,1.13877,81599999.0
2006-03-01 11:32:00,1.13882,1.13889,1.13878,1.13888,97400000.0
2006-03-01 11:33:00,1.13887,1.13898,1.13887,1.1389,78000000.0
2006-03-01 11:34:00,1.1388,1.13892,1.13876,1.1388,127899997.0
2006-03-01 11:35:00,1.13882,1.13889,1.13877,1.13877,164200000.0
2006-03-01 11:36:00,1.13875,1.13881,1.13872,1.13873,133000000.0
2006-03-01 11:37:00,1.13876,1.13879,1.13869,1.13869,80300002.0
2006-03-01 11:38:00,1.13867,1.13875,1.13865,1.13875,59700000.0
2006-03-01 11:39:00,1.1387,1.13872,1.13865,1.13872,69100001.0
2006-03-01 11:40:00,1.13866,1.13868,1.13857,1.13862,114300000.0
2006-03-01 11:41:00,1.13861,1.13861,1.13837,1.13853,81100001.0
2006-03-01 11:42:00,1.13858,1.13858,1.13845,1.13845,99900002.0
2006-03-01 11:43:00,1.1385,1.13853,1.13843,1.13853,89100002.0
2006-03-01 11:44:00,1.1383,1.1385,1.1383,1.13848,20200000.0
2006-03-01 11:45:00,1.13855,1.13855,1.1385,1.1385,92100000.0
2006-03-01 11:46:00,1.13852,1.13859,1.1384,1.13856,120500000.0
2006-03-01 11:47:00,1.13858,1.13871,1.13858,1.13868,15200000.0
2006-03-01 11:48:00,1.1386,1.13874,1.1386,1.13867,71600001.0
2006-03-01 11:49:00,1.13868,1.13868,1.1385,1.13865,109300002.0
2006-03-01 11:50:00,1.1387,1.13877,1.13863,1.13877,126200002.0
2006-03-01 11:51:00,1.1388,1.13885,1.13872,1.13872,49000000.0
2006-03-01 11:52:00,1.13881,1.13887,1.13868,1.13876,191600001.0
2006-03-01 11:53:00,1.13885,1.13889,1.13869,1.13869,112800002.0
2006-03-01 11:54:00,1.1388,1.13886,1.13877,1.1388,73399999.0
2006-03-01 11:55:00,1.13888,1.13895,1.13888,1.13892,80300001.0
2006-03-01 11:56:00,1.13889,1.13895,1.13884,1.13895,77599998.0
2006-03-01 11:57:00,1.13897,1.13897,1.13881,1.13884,189800001.0
2006-03-01 11:58:00,1.13885,1.1389,1.13878,1.13878,71800000.0
2006-03-01 11:59:00,1.13876,1.13876,1.13864,1.13876,30500000.0
2006-03-01 12:00:00,1.13883,1.13883,1.1387,1.13871,120000004.0
2006-03-01 12:01:00,1.13873,1.13881,1.13871,1.13881,62699999.0
2006-03-01 12:02:00,1.13888,1.13897,1.13888,1.13893,50100001.0
2006-03-01 12:03:00,1.13894,1.13894,1.13891,1.13891,84299999.0
2006-03-01 12:04:00,1.139,1.139,1.13895,1.139,30400001.0
2006-03-01 12:05:00,1.139,1.13905,1.13895,1.13895,76500001.0
2006-03-01 12:06:00,1.13901,1.13901,1.13884,1.13884,61189999.0
2006-03-01 12:07:00,1.13886,1.13886,1.13875,1.13875,39500000.0
2006-03-01 12:08:00,1.13875,1.13881,1.13866,1.13878,95200000.0
2006-03-01 12:09:00,1.13858,1.13863,1.13837,1.13838,40200000.0
2006-03-01 12:10:00,1.13832,1.13839,1.13827,1.1383,66700000.0
2006-03-01 12:11:00,1.13826,1.13841,1.13826,1.13841,202500000.0
2006-03-01 12:12:00,1.13835,1.13848,1.1383,1.1384,164799999.0
2006-03-01 12:13:00,1.13833,1.13843,1.13831,1.13832,132599998.0
2006-03-01 12:14:00,1.13832,1.13836,1.13827,1.13832,101100001.0
2006-03-01 12:15:00,1.13827,1.13852,1.13827,1.13852,49700001.0
2006-03-01 12:16:00,1.1385,1.13858,1.13849,1.13858,86799997.0
2006-03-01 12:17:00,1.13862,1.13862,1.13842,1.13846,97600000.0
2006-03-01 12:18:00,1.13847,1.13847,1.13823,1.13823,153100004.0
2006-03-01 12:19:00,1.13825,1.13827,1.13817,1.13827,94500002.0
2006-03-01 12:20:00,1.13817,1.13833,1.13815,1.13833,65900000.0
2006-03-01 12:21:00,1.13836,1.13852,1.13835,1.13835,157100001.0
2006-03-01 12:22:00,1.13845,1.13847,1.13842,1.13845,75000001.0
2006-03-01 12:23:00,1.1385,1.13866,1.1385,1.13866,55300000.0
2006-03-01 12:24:00,1.13868,1.13868,1.13858,1.13858,78400002.0
2006-03-01 12:25:00,1.13854,1.13863,1.13847,1.13859,116699999.0
2006-03-01 12:26:00,1.13863,1.13863,1.13844,1.13856,106599998.0
2006-03-01 12:27:00,1.13857,1.13865,1.1385,1.13865,110900000.0
2006-03-01 12:28:00,1.13857,1.1386,1.13852,1.1386,156500002.0
2006-03-01 12:29:00,1.13859,1.13872,1.13859,1.1386,180199998.0
2006-03-01 12:30:00,1.13867,1.13879,1.13864,1.13864,48800000.0
2006-03-01 12:31:00,1.13855,1.13879,1.13855,1.13872,122999998.0
2006-03-01 12:32:00,1.13855,1.1386,1.1385,1.13852,81300000.0
2006-03-01 12:33:00,1.13858,1.13865,1.13858,1.13858,92600002.0
2006-03-01 12:34:00,1.13855,1.13865,1.13855,1.13855,62100000.0
2006-03-01 12:35:00,1.13854,1.13871,1.13854,1.13863,92899998.0
2006-03-01 12:36:00,1.13857,1.13857,1.13855,1.13855,15900000.0
2006-03-01 12:37:00,1.13857,1.13867,1.13851,1.1386,104700000.0
2006-03-01 12:38:00,1.13862,1.13862,1.1386,1.1386,30299999.0
2006-03-01 12:39:00,1.13865,1.13865,1.13855,1.1386,39100000.0
2006-03-01 12:40:00,1.13868,1.13875,1.13862,1.13872,145000001.0
2006-03-01 12:41:00,1.13871,1.13878,1.13871,1.13878,51600000.0
2006-03-01 12:42:00,1.1388,1.13885,1.13875,1.1388,100999999.0
2006-03-01 12:43:00,1.13879,1.13886,1.13879,1.13886,34700000.0
2006-03-01 12:44:00,1.13884,1.13888,1.13873,1.13875,86699999.0
2006-03-01 12:45:00,1.13873,1.13881,1.13869,1.13874,93800000.0
2006-03-01 12:46:00,1.13873,1.13873,1.13862,1.13862,4100000.0
2006-03-01 12:47:00,1.13863,1.13869,1.13859,1.13862,65500000.0
2006-03-01 12:48:00,1.13865,1.13865,1.1385,1.1386,31900000.0
2006-03-01 12:49:00,1.1386,1.1386,1.13853,1.13853,40400001.0
2006-03-01 12:50:00,1.13865,1.13883,1.13865,1.13878,47100001.0
2006-03-01 12:51:00,1.13867,1.1387,1.1386,1.1387,71899998.0
2006-03-01 12:52:00,1.13868,1.1387,1.13865,1.1387,17300000.0
2006-03-01 12:53:00,1.1387,1.13872,1.1387,1.13872,57600000.0
2006-03-01 12:54:00,1.13873,1.13873,1.13867,1.13867,44100000.0
2006-03-01 12:55:00,1.13863,1.13867,1.13857,1.13857,42300000.0
2006-03-01 12:56:00,1.1386,1.13865,1.13855,1.1386,87200000.0
2006-03-01 12:57:00,1.13862,1.1387,1.1386,1.1387,49600002.0
2006-03-01 12:58:00,1.13867,1.13877,1.13867,1.13877,45200000.0
2006-03-01 12:59:00,1.13878,1.13888,1.13875,1.13888,64500000.0
2006-03-01 13:00:00,1.13875,1.13878,1.13863,1.13865,134300001.0
2006-03-01 13:01:00,1.13873,1.13877,1.1386,1.13877,135299997.0
2006-03-01 13:02:00,1.13877,1.13896,1.13877,1.13896,51200000.0
2006-03-01 13:03:00,1.13893,1.13893,1.13874,1.13884,75999999.0
2006-03-01 13:04:00,1.13883,1.13883,1.13862,1.13867,125100000.0
2006-03-01 13:05:00,1.1386,1.13863,1.13854,1.13863,98200001.0
2006-03-01 13:06:00,1.13858,1.13868,1.13852,1.13867,16000000.0
2006-03-01 13:07:00,1.13876,1.13876,1.13865,1.13872,166600002.0
2006-03-01 13:08:00,1.13877,1.13881,1.13867,1.13877,119399998.0
2006-03-01 13:09:00,1.13878,1.1388,1.13871,1.1388,21900000.0
2006-03-01 13:10:00,1.1388,1.13885,1.1388,1.13885,61499998.0
2006-03-01 13:11:00,1.13884,1.13884,1.13871,1.13871,59100000.0
2006-03-01 13:12:00,1.13869,1.13873,1.13869,1.13873,12800000.0
2006-03-01 13:13:00,1.13875,1.13876,1.13871,1.13873,117299999.0
2006-03-01 13:14:00,1.13878,1.13878,1.13865,1.13868,75499997.0
2006-03-01 13:15:00,1.13865,1.13882,1.13865,1.13882,36400000.0
2006-03-01 13:16:00,1.13875,1.13875,1.13871,1.13871,42500000.0
2006-03-01 13:17:00,1.1387,1.13875,1.1387,1.1387,129099999.0
2006-03-01 13:18:00,1.13875,1.13875,1.13872,1.13872,7200000.0
2006-03-01 13:19:00,1.1387,1.1387,1.1387,1.1387,63200002.0
2006-03-01 13:20:00,1.13868,1.13875,1.13865,1.1387,104199999.0
2006-03-01 13:21:00,1.1387,1.1387,1.1387,1.1387,13600000.0
2006-03-01 13:22:00,1.13862,1.13875,1.13862,1.1387,68900000.0
2006-03-01 13:23:00,1.1387,1.1387,1.1387,1.1387,37700000.0
2006-03-01 13:24:00,1.1387,1.13875,1.13863,1.13875,63300000.0
2006-03-01 13:25:00,1.13868,1.13868,1.13858,1.1386,44500000.0
2006-03-01 13:26:00,1.13855,1.1386,1.13855,1.13855,7300000.0
2006-03-01 13:27:00,1.1386,1.1386,1.13855,1.1386,53800000.0
2006-03-01 13:28:00,1.1386,1.1386,1.13855,1.13855,12800000.0
2006-03-01 13:29:00,1.1386,1.13865,1.13855,1.13855,117800000.0
2006-03-01 13:30:00,1.13858,1.13858,1.13842,1.13842,116000000.0
2006-03-01 13:31:00,1.13833,1.13843,1.13833,1.13833,118699999.0
2006-03-01 13:32:00,1.13832,1.13832,1.13815,1.13815,37099999.0
2006-03-01 13:33:00,1.13813,1.13822,1.13799,1.13822,154099998.0
2006-03-01 13:34:00,1.13829,1.13841,1.13827,1.13827,106400002.0
2006-03-01 13:35:00,1.1383,1.13843,1.13824,1.13843,165499997.0
2006-03-01 13:36:00,1.13838,1.13838,1.13833,1.13835,133099996.0
2006-03-01 13:37:00,1.13835,1.13835,1.13835,1.13835,5600000.0
2006-03-01 13:38:00,1.13827,1.13833,1.13827,1.1383,74500001.0
2006-03-01 13:39:00,1.1383,1.1383,1.1383,1.1383,8700000.0
2006-03-01 13:40:00,1.13829,1.13838,1.13829,1.13838,120700001.0
2006-03-01 13:41:00,1.13828,1.13834,1.13816,1.13825,88200000.0
2006-03-01 13:42:00,1.13831,1.13831,1.13809,1.1382,130199999.0
2006-03-01 13:43:00,1.13835,1.13835,1.13825,1.13825,60700001.0
2006-03-01 13:44:00,1.1383,1.13838,1.13828,1.13831,103500002.0
2006-03-01 13:45:00,1.1384,1.1387,1.1384,1.1387,88200001.0
2006-03-01 13:46:00,1.13871,1.13871,1.13864,1.13864,27900001.0
2006-03-01 13:47:00,1.13855,1.1386,1.13855,1.1386,120700002.0
2006-03-01 13:48:00,1.13858,1.13862,1.13853,1.13855,186499999.0
2006-03-01 13:49:00,1.13865,1.13872,1.13865,1.1387,30800000.0
2006-03-01 13:50:00,1.13875,1.13875,1.13866,1.13871,85200001.0
2006-03-01 13:51:00,1.13867,1.13867,1.13862,1.13862,43200000.0
2006-03-01 13:52:00,1.13856,1.13868,1.13845,1.13845,48700000.0
2006-03-01 13:53:00,1.13847,1.13862,1.13847,1.1386,65199998.0
2006-03-01 13:54:00,1.13855,1.1386,1.13855,1.1386,17600000.0
2006-03-01 13:55:00,1.13853,1.13853,1.13849,1.1385,54200001.0
2006-03-01 13:56:00,1.13845,1.13853,1.13845,1.1385,103799999.0
2006-03-01 13:57:00,1.13845,1.13855,1.1383,1.1385,86300000.0
2006-03-01 13:58:00,1.1385,1.1385,1.13845,1.13845,33300001.0
2006-03-01 13:59:00,1.13842,1.13848,1.1384,1.1384,55300000.0
2006-03-01 14:00:00,1.13837,1.13843,1.13837,1.13843,13500000.0
2006-03-01 14:01:00,1.1384,1.1384,1.1384,1.1384,25600000.0
2006-03-01 14:02:00,1.13845,1.1386,1.13845,1.1386,33900000.0
2006-03-01 14:03:00,1.13859,1.13859,1.13851,1.13857,23900000.0
2006-03-01 14:04:00,1.13843,1.1385,1.13843,1.1385,24500000.0
2006-03-01 14:05:00,1.13845,1.13855,1.13845,1.1385,138599998.0
2006-03-01 14:06:00,1.1385,1.1385,1.1385,1.1385,23900000.0
2006-03-01 14:07:00,1.13847,1.13856,1.13847,1.13852,56199999.0
2006-03-01 14:08:00,1.13853,1.13853,1.13838,1.13846,108399999.0
2006-03-01 14:09:00,1.13833,1.13833,1.13808,1.13812,85599999.0
2006-03-01 14:10:00,1.13808,1.13808,1.1379,1.13793,148599999.0
2006-03-01 14:11:00,1.13794,1.13799,1.13769,1.13777,60400000.0
2006-03-01 14:12:00,1.13782,1.13789,1.13782,1.13788,71099998.0
2006-03-01 14:13:00,1.13789,1.13805,1.13789,1.13805,47000000.0
2006-03-01 14:14:00,1.13809,1.13819,1.13808,1.13808,141799998.0
2006-03-01 14:15:00,1.13805,1.13824,1.13805,1.13822,104400001.0
2006-03-01 14:16:00,1.13835,1.13847,1.13826,1.13833,137299999.0
2006-03-01 14:17:00,1.13832,1.13832,1.13818,1.13818,51800000.0
2006-03-01 14:18:00,1.13823,1.13823,1.13822,1.13822,83000002.0
2006-03-01 14:19:00,1.13823,1.13823,1.13808,1.13815,29099999.0
2006-03-01 14:20:00,1.1381,1.13815,1.138,1.13807,73600001.0
2006-03-01 14:21:00,1.13806,1.13806,1.13793,1.13793,50400000.0
2006-03-01 14:22:00,1.13789,1.13791,1.13789,1.13791,19900000.0
2006-03-01 14:23:00,1.13805,1.13815,1.13801,1.13805,111300001.0
2006-03-01 14:24:00,1.1381,1.13815,1.13805,1.1381,111999996.0
2006-03-01 14:25:00,1.13805,1.1381,1.13805,1.1381,19699999.0
2006-03-01 14:26:00,1.13803,1.13808,1.13796,1.13796,37500000.0
2006-03-01 14:27:00,1.138,1.13805,1.13795,1.138,143700002.0
2006-03-01 14:28:00,1.13803,1.1382,1.13803,1.13817,129100001.0
2006-03-01 14:29:00,1.13813,1.13817,1.13813,1.13813,24400000.0
2006-03-01 14:30:00,1.13818,1.1382,1.13818,1.1382,19900000.0
2006-03-01 14:31:00,1.13825,1.13825,1.13813,1.13818,49000000.0
2006-03-01 14:32:00,1.13823,1.13832,1.13823,1.1383,47900000.0
2006-03-01 14:33:00,1.13829,1.13835,1.13823,1.13823,17400000.0
2006-03-01 14:34:00,1.13825,1.13825,1.13813,1.13818,30299999.0
2006-03-01 14:35:00,1.13819,1.13831,1.13817,1.13822,93700001.0
2006-03-01 14:36:00,1.13833,1.13833,1.13817,1.1382,140700002.0
2006-03-01 14:37:00,1.13819,1.1383,1.13819,1.13825,95800004.0
2006-03-01 14:38:00,1.1383,1.1383,1.13814,1.1382,148600000.0
2006-03-01 14:39:00,1.1382,1.13825,1.13813,1.1382,83400001.0
2006-03-01 14:40:00,1.13822,1.1383,1.1382,1.13827,205199999.0
2006-03-01 14:41:00,1.13824,1.13837,1.13818,1.13818,76700000.0
2006-03-01 14:42:00,1.1382,1.13833,1.1382,1.13828,63400000.0
2006-03-01 14:43:00,1.13824,1.13842,1.13824,1.13836,136500000.0
2006-03-01 14:44:00,1.1383,1.1383,1.1383,1.1383,3500000.0
2006-03-01 14:45:00,1.13835,1.13835,1.13817,1.13817,34100000.0
2006-03-01 14:46:00,1.13817,1.13847,1.13817,1.13847,122899997.0
2006-03-01 14:47:00,1.13852,1.1386,1.13852,1.13855,47800000.0
2006-03-01 14:48:00,1.13852,1.1387,1.13843,1.1387,79700000.0
2006-03-01 14:49:00,1.1387,1.1387,1.13857,1.13857,117900001.0
2006-03-01 14:50:00,1.13865,1.13867,1.13854,1.13854,129699997.0
2006-03-01 14:51:00,1.13847,1.13867,1.13847,1.13853,59299999.0
2006-03-01 14:52:00,1.13858,1.13858,1.13846,1.13846,54699999.0
2006-03-01 14:53:00,1.13855,1.13863,1.13855,1.13858,56500001.0
2006-03-01 14:54:00,1.1385,1.13863,1.1385,1.13855,98900000.0
2006-03-01 14:55:00,1.13858,1.13872,1.13854,1.13872,76499999.0
2006-03-01 14:56:00,1.13869,1.13873,1.13863,1.13863,50400001.0
2006-03-01 14:57:00,1.13857,1.13866,1.13857,1.13866,47400000.0
2006-03-01 14:58:00,1.13871,1.13872,1.13863,1.13865,148700001.0
2006-03-01 14:59:00,1.13873,1.13885,1.13861,1.13885,116100002.0
2006-03-01 15:00:00,1.13887,1.13905,1.13887,1.13905,81300001.0
2006-03-01 15:01:00,1.139,1.13912,1.13891,1.13904,121900001.0
2006-03-01 15:02:00,1.13897,1.13897,1.13889,1.13897,92899999.0
2006-03-01 15:03:00,1.13893,1.13898,1.1389,1.13891,71499999.0
2006-03-01 15:04:00,1.13892,1.13896,1.13881,1.13883,133799998.0
2006-03-01 15:05:00,1.13876,1.13876,1.13869,1.13869,15200000.0
2006-03-01 15:06:00,1.13873,1.1389,1.13873,1.13881,83400000.0
2006-03-01 15:07:00,1.13878,1.13887,1.13877,1.13879,71800001.0
2006-03-01 15:08:00,1.13873,1.13877,1.13867,1.13867,126300002.0
2006-03-01 15:09:00,1.1387,1.1387,1.1387,1.1387,24299999.0
2006-03-01 15:10:00,1.1387,1.1387,1.1387,1.1387,25600000.0
2006-03-01 15:11:00,1.1387,1.13875,1.13865,1.13875,161100002.0
2006-03-01 15:12:00,1.13875,1.13875,1.13865,1.1387,75499999.0
2006-03-01 15:13:00,1.13865,1.13875,1.1386,1.1387,127699999.0
2006-03-01 15:14:00,1.13868,1.13869,1.13863,1.13863,79500000.0
2006-03-01 15:15:00,1.1388,1.1388,1.13857,1.13857,64600001.0
2006-03-01 15:16:00,1.13843,1.13843,1.13793,1.13793,128600004.0
2006-03-01 15:17:00,1.13782,1.13788,1.13776,1.13776,111600000.0
2006-03-01 15:18:00,1.1378,1.1378,1.13769,1.13769,48799999.0
2006-03-01 15:19:00,1.13762,1.13772,1.13762,1.13765,59300000.0
2006-03-01 15:20:00,1.1376,1.13765,1.13753,1.13765,117599999.0
2006-03-01 15:21:00,1.13753,1.13762,1.13745,1.13748,135199998.0
2006-03-01 15:22:00,1.13747,1.13747,1.13728,1.13737,106600000.0
2006-03-01 15:23:00,1.13723,1.13723,1.13709,1.13711,65700001.0
2006-03-01 15:24:00,1.13719,1.13719,1.13703,1.13716,139600000.0
2006-03-01 15:25:00,1.13716,1.13716,1.13708,1.13712,54900001.0
2006-03-01 15:26:00,1.13722,1.13722,1.13716,1.1372,115600000.0
2006-03-01 15:27:00,1.13715,1.13715,1.13683,1.13683,113399999.0
2006-03-01 15:28:00,1.13671,1.13706,1.13671,1.13706,60600000.0
2006-03-01 15:29:00,1.13725,1.13735,1.13724,1.13724,78000003.0
2006-03-01 15:30:00,1.13717,1.1374,1.13714,1.1372,80400000.0
2006-03-01 15:31:00,1.13727,1.13732,1.13715,1.13715,119000002.0
2006-03-01 15:32:00,1.13703,1.13715,1.13689,1.13704,166700006.0
2006-03-01 15:33:00,1.13715,1.13741,1.13715,1.1374,16800000.0
2006-03-01 15:34:00,1.13746,1.13761,1.13738,1.13761,66999999.0
2006-03-01 15:35:00,1.13757,1.13757,1.13735,1.13735,132100001.0
2006-03-01 15:36:00,1.13733,1.13753,1.13723,1.13723,162100001.0
2006-03-01 15:37:00,1.13708,1.13711,1.13684,1.13684,78699998.0
2006-03-01 15:38:00,1.13675,1.13695,1.13673,1.13695,85700001.0
2006-03-01 15:39:00,1.13702,1.13718,1.13702,1.13718,179099998.0
2006-03-01 15:40:00,1.13725,1.13746,1.13725,1.13746,121100002.0
2006-03-01 15:41:00,1.13749,1.13774,1.13749,1.13769,135000001.0
2006-03-01 15:42:00,1.13767,1.13774,1.1376,1.1376,36700001.0
2006-03-01 15:43:00,1.1377,1.1377,1.1377,1.1377,28700000.0
2006-03-01 15:44:00,1.13778,1.1378,1.13765,1.13778,52100000.0
2006-03-01 15:45:00,1.13778,1.138,1.1377,1.138,45600000.0
2006-03-01 15:46:00,1.13793,1.13804,1.13782,1.13784,73499999.0
2006-03-01 15:47:00,1.13782,1.13792,1.13776,1.13776,81400000.0
2006-03-01 15:48:00,1.13782,1.13793,1.13779,1.13785,36100001.0
2006-03-01 15:49:00,1.13793,1.13809,1.13785,1.13806,114400000.0
2006-03-01 15:50:00,1.13803,1.13803,1.13795,1.13797,25600000.0
2006-03-01 15:51:00,1.13788,1.13791,1.13773,1.13773,39900000.0
2006-03-01 15:52:00,1.13768,1.13775,1.13757,1.13765,49599999.0
2006-03-01 15:53:00,1.1377,1.13772,1.13765,1.13765,55500000.0
2006-03-01 15:54:00,1.13772,1.13788,1.13767,1.13771,105400000.0
2006-03-01 15:55:00,1.13773,1.13778,1.1377,1.13774,68100000.0
2006-03-01 15:56:00,1.13775,1.13775,1.13767,1.13775,87599997.0
2006-03-01 15:57:00,1.13778,1.13793,1.13776,1.13791,73100001.0
2006-03-01 15:58:00,1.13799,1.13799,1.13782,1.13786,112699999.0
2006-03-01 15:59:00,1.13806,1.13812,1.13806,1.13812,5600000.0
2006-03-01 16:00:00,1.13829,1.13829,1.138,1.13807,52799998.0
2006-03-01 16:01:00,1.1381,1.1383,1.1381,1.13825,156200001.0
2006-03-01 16:02:00,1.13813,1.13813,1.13812,1.13812,27300000.0
2006-03-01 16:03:00,1.13806,1.13809,1.13799,1.13799,43900000.0
2006-03-01 16:04:00,1.13792,1.13802,1.13781,1.13799,72000000.0
2006-03-01 16:05:00,1.13813,1.13813,1.13807,1.13807,23300000.0
2006-03-01 16:06:00,1.1382,1.13835,1.1382,1.13832,99799998.0
2006-03-01 16:07:00,1.13836,1.13836,1.1382,1.13832,79800000.0
2006-03-01 16:08:00,1.1383,1.1384,1.13818,1.13827,101000000.0
2006-03-01 16:09:00,1.13823,1.13823,1.13816,1.13818,108100003.0
2006-03-01 16:10:00,1.13817,1.13817,1.13795,1.13809,121800000.0
2006-03-01 16:11:00,1.13815,1.13815,1.13808,1.13808,43100000.0
2006-03-01 16:12:00,1.13814,1.13816,1.13814,1.13816,47800001.0
2006-03-01 16:13:00,1.13816,1.13816,1.13805,1.13805,8700000.0
2006-03-01 16:14:00,1.13791,1.13805,1.13787,1.13805,55700000.0
2006-03-01 16:15:00,1.13801,1.13802,1.13798,1.13798,55200000.0
2006-03-01 16:16:00,1.13808,1.13812,1.13799,1.13812,90200001.0
2006-03-01 16:17:00,1.13806,1.13806,1.13799,1.13799,35900000.0
2006-03-01 16:18:00,1.13798,1.13798,1.13786,1.13795,72900000.0
2006-03-01 16:19:00,1.138,1.138,1.13797,1.138,44600000.0
2006-03-01 16:20:00,1.13793,1.13803,1.13793,1.13803,50900000.0
2006-03-01 16:21:00,1.13802,1.13819,1.13802,1.13818,143200001.0
2006-03-01 16:22:00,1.13815,1.13815,1.13801,1.13804,65500000.0
2006-03-01 16:23:00,1.13811,1.13811,1.13788,1.13794,80199999.0
2006-03-01 16:24:00,1.13798,1.13799,1.13793,1.13796,68700001.0
2006-03-01 16:25:00,1.13795,1.13795,1.13781,1.13788,135599999.0
2006-03-01 16:26:00,1.13789,1.13813,1.13789,1.13813,124999999.0
2006-03-01 16:27:00,1.13816,1.13823,1.1381,1.1381,50400000.0
2006-03-01 16:28:00,1.13804,1.13815,1.13804,1.13809,111999999.0
2006-03-01 16:29:00,1.13806,1.13806,1.13792,1.13792,32700001.0
2006-03-01 16:30:00,1.1377,1.13783,1.13751,1.13751,46900000.0
2006-03-01 16:31:00,1.13755,1.13781,1.13755,1.13777,159900002.0
2006-03-01 16:32:00,1.13782,1.1379,1.13778,1.13787,212900000.0
2006-03-01 16:33:00,1.13789,1.13804,1.13789,1.13804,67600002.0
2006-03-01 16:34:00,1.13791,1.13818,1.13788,1.13793,77200000.0
2006-03-01 16:35:00,1.13802,1.13813,1.13802,1.1381,72400000.0
2006-03-01 16:36:00,1.13805,1.13815,1.13805,1.13812,114099997.0
2006-03-01 16:37:00,1.13813,1.13816,1.13809,1.13813,36000000.0
2006-03-01 16:38:00,1.13808,1.13818,1.13802,1.13802,118999999.0
2006-03-01 16:39:00,1.13809,1.13818,1.13809,1.13817,65400000.0
2006-03-01 16:40:00,1.1381,1.1381,1.13767,1.13772,67400002.0
2006-03-01 16:41:00,1.13764,1.13782,1.13764,1.13782,123200002.0
2006-03-01 16:42:00,1.13795,1.13795,1.13785,1.13785,6400000.0
2006-03-01 16:43:00,1.13772,1.13772,1.13755,1.13761,70699999.0
2006-03-01 16:44:00,1.13761,1.13763,1.13743,1.13743,117000002.0
2006-03-01 16:45:00,1.13739,1.13756,1.13723,1.13756,33600001.0
2006-03-01 16:46:00,1.13757,1.13757,1.13738,1.13738,67800001.0
2006-03-01 16:47:00,1.13748,1.13763,1.13748,1.13763,11600000.0
2006-03-01 16:48:00,1.13767,1.13774,1.13756,1.13767,27300000.0
2006-03-01 16:49:00,1.13762,1.13783,1.13758,1.13772,132100000.0
2006-03-01 16:50:00,1.13775,1.13801,1.13775,1.13794,169900002.0
2006-03-01 16:51:00,1.138,1.13819,1.13795,1.13819,111799999.0
2006-03-01 16:52:00,1.13792,1.13792,1.13781,1.13781,40700000.0
2006-03-01 16:53:00,1.13745,1.13745,1.13727,1.13727,12100000.0
2006-03-01 16:54:00,1.13722,1.13753,1.1372,1.13753,111499999.0
2006-03-01 16:55:00,1.13758,1.13758,1.13749,1.13752,39300000.0
2006-03-01 16:56:00,1.13761,1.13764,1.13761,1.13764,13500000.0
2006-03-01 16:57:00,1.13777,1.13777,1.13777,1.13777,4000000.0
2006-03-01 16:58:00,1.13775,1.13785,1.13765,1.13785,163000002.0
2006-03-01 16:59:00,1.13774,1.13788,1.13774,1.13788,117300002.0
2006-03-01 17:00:00,1.13794,1.13794,1.13764,1.13766,102699999.0
2006-03-01 17:01:00,1.13758,1.13765,1.1375,1.13765,124300000.0
2006-03-01 17:02:00,1.13779,1.13782,1.13774,1.13774,88700001.0
2006-03-01 17:03:00,1.1378,1.13785,1.13768,1.13779,85800000.0
2006-03-01 17:04:00,1.13782,1.13788,1.13774,1.13774,128900000.0
2006-03-01 17:05:00,1.13784,1.13788,1.13779,1.13785,66900002.0
2006-03-01 17:06:00,1.13777,1.13782,1.13772,1.13782,105100002.0
2006-03-01 17:07:00,1.13788,1.13788,1.13765,1.13784,86299999.0
2006-03-01 17:08:00,1.13788,1.13796,1.13783,1.13787,141700002.0
2006-03-01 17:09:00,1.13799,1.13799,1.13791,1.13791,19800000.0
2006-03-01 17:10:00,1.13792,1.13792,1.13773,1.13779,103700000.0
2006-03-01 17:11:00,1.1377,1.13774,1.1376,1.13768,70400001.0
2006-03-01 17:12:00,1.1377,1.13787,1.1377,1.13787,62200000.0
2006-03-01 17:13:00,1.13771,1.13774,1.13771,1.13774,15900000.0
2006-03-01 17:14:00,1.1377,1.13787,1.1377,1.13778,72499998.0
2006-03-01 17:15:00,1.13761,1.13761,1.13759,1.13759,4800000.0
2006-03-01 17:16:00,1.13767,1.13767,1.13727,1.13727,52699999.0
2006-03-01 17:17:00,1.13724,1.13729,1.13711,1.13723,169500000.0
2006-03-01 17:18:00,1.13723,1.13723,1.13706,1.13712,48199999.0
2006-03-01 17:19:00,1.13719,1.13719,1.13709,1.13709,37899998.0
2006-03-01 17:20:00,1.13701,1.13719,1.13694,1.13719,121800000.0
2006-03-01 17:21:00,1.13715,1.13715,1.13698,1.1371,85200000.0
2006-03-01 17:22:00,1.13714,1.13724,1.13714,1.13719,4600000.0
2006-03-01 17:23:00,1.1373,1.1373,1.13707,1.13707,78599998.0
2006-03-01 17:24:00,1.1371,1.13726,1.13707,1.13721,101000001.0
2006-03-01 17:25:00,1.13711,1.1373,1.13707,1.1373,49600000.0
2006-03-01 17:26:00,1.13728,1.13737,1.1372,1.13727,73700000.0
2006-03-01 17:27:00,1.13728,1.13742,1.13726,1.13742,108999998.0
2006-03-01 17:28:00,1.13736,1.13736,1.1373,1.13733,34300000.0
2006-03-01 17:29:00,1.13724,1.13734,1.13719,1.13729,99900002.0
2006-03-01 17:30:00,1.13732,1.13739,1.1373,1.1373,119500001.0
2006-03-01 17:31:00,1.13724,1.13724,1.13712,1.13717,103300001.0
2006-03-01 17:32:00,1.13712,1.13712,1.13677,1.13677,72900001.0
2006-03-01 17:33:00,1.13677,1.13691,1.13674,1.13684,94000001.0
2006-03-01 17:34:00,1.13684,1.13696,1.13684,1.13696,71100000.0
2006-03-01 17:35:00,1.13688,1.13688,1.13646,1.13646,129599998.0
2006-03-01 17:36:00,1.13655,1.13659,1.13651,1.13655,89700000.0
2006-03-01 17:37:00,1.13669,1.13669,1.13666,1.13666,8800000.0
2006-03-01 17:38:00,1.13668,1.13672,1.13658,1.13658,44600000.0
2006-03-01 17:39:00,1.13662,1.13663,1.13651,1.13659,69099999.0
2006-03-01 17:40:00,1.1366,1.1366,1.13647,1.1365,24700000.0
2006-03-01 17:41:00,1.13642,1.13647,1.13642,1.13643,38300000.0
2006-03-01 17:42:00,1.13631,1.13631,1.1363,1.1363,46900002.0
2006-03-01 17:43:00,1.13618,1.13638,1.13612,1.13638,136700004.0
2006-03-01 17:44:00,1.13635,1.13643,1.13626,1.13643,133199998.0
2006-03-01 17:45:00,1.13647,1.1366,1.13647,1.13653,106600000.0
2006-03-01 17:46:00,1.13665,1.13672,1.13653,1.13655,134400000.0
2006-03-01 17:47:00,1.13667,1.13686,1.13667,1.13674,75900001.0
2006-03-01 17:48:00,1.1367,1.1367,1.1367,1.1367,4000000.0
2006-03-01 17:49:00,1.13675,1.13689,1.13675,1.13689,72300001.0
2006-03-01 17:50:00,1.13682,1.13685,1.13682,1.13682,5700000.0
2006-03-01 17:51:00,1.13694,1.13694,1.13688,1.13688,14400000.0
2006-03-01 17:52:00,1.13702,1.13702,1.13696,1.137,163900004.0
2006-03-01 17:53:00,1.13702,1.13715,1.13702,1.13707,209700001.0
2006-03-01 17:54:00,1.13708,1.1372,1.13702,1.1372,53100002.0
2006-03-01 17:55:00,1.13724,1.13734,1.13719,1.13719,77000003.0
2006-03-01 17:56:00,1.13709,1.13714,1.13693,1.13701,115100000.0
2006-03-01 17:57:00,1.1371,1.13719,1.1371,1.13715,96400001.0
2006-03-01 17:58:00,1.13708,1.13716,1.13702,1.13704,82299998.0
2006-03-01 17:59:00,1.13682,1.13682,1.13663,1.13663,114399999.0
2006-03-01 18:00:00,1.13652,1.13665,1.1364,1.13655,155699998.0
2006-03-01 18:01:00,1.13655,1.13655,1.13612,1.13619,647099994.0
2006-03-01 18:02:00,1.13638,1.13654,1.13638,1.13653,729800005.0
2006-03-01 18:03:00,1.13658,1.13665,1.1365,1.13656,759600000.0
2006-03-01 18:04:00,1.13662,1.13675,1.13657,1.13657,920699999.0
2006-03-01 18:05:00,1.13662,1.13676,1.13657,1.13673,932999997.0
2006-03-01 18:06:00,1.13668,1.13668,1.1363,1.1363,672500004.0
2006-03-01 18:07:00,1.13625,1.13649,1.13624,1.13648,1177099998.0
2006-03-01 18:08:00,1.13648,1.13651,1.13613,1.13623,1003500001.0
2006-03-01 18:09:00,1.13626,1.13645,1.13626,1.13632,482200008.0
2006-03-01 18:10:00,1.13642,1.13661,1.13639,1.13651,695799999.0
2006-03-01 18:11:00,1.13662,1.13663,1.13632,1.13663,925500001.0
2006-03-01 18:12:00,1.13658,1.13658,1.13639,1.13639,91400001.0
2006-03-01 18:13:00,1.13642,1.13649,1.1364,1.13648,338599997.0
2006-03-01 18:14:00,1.13651,1.13684,1.13648,1.13684,433999998.0
2006-03-01 18:15:00,1.13691,1.13724,1.13691,1.13713,793800009.0
2006-03-01 18:16:00,1.13712,1.13714,1.13697,1.13708,394700006.0
2006-03-01 18:17:00,1.1371,1.13713,1.13698,1.13711,924299996.0
2006-03-01 18:18:00,1.1371,1.13729,1.13706,1.13729,420499999.0
2006-03-01 18:19:00,1.1373,1.1373,1.1371,1.1371,193800002.0
2006-03-01 18:20:00,1.13715,1.13728,1.13704,1.13713,757799997.0
2006-03-01 18:21:00,1.13723,1.13736,1.13723,1.13725,191700001.0
2006-03-01 18:22:00,1.13729,1.13735,1.13722,1.13734,193699999.0
2006-03-01 18:23:00,1.13727,1.13729,1.13713,1.13726,355000000.0
2006-03-01 18:24:00,1.13729,1.13733,1.13718,1.13726,657799999.0
2006-03-01 18:25:00,1.13724,1.1373,1.13715,1.13721,418800001.0
2006-03-01 18:26:00,1.13718,1.13727,1.1371,1.13711,789300007.0
2006-03-01 18:27:00,1.13718,1.13747,1.13718,1.1373,696800009.0
2006-03-01 18:28:00,1.13724,1.13737,1.13706,1.13707,449900000.0
2006-03-01 18:29:00,1.13717,1.13717,1.13696,1.13708,395899999.0
2006-03-01 18:30:00,1.13706,1.13707,1.13687,1.13696,817700002.0
2006-03-01 18:31:00,1.13697,1.13709,1.13693,1.13696,491000000.0
2006-03-01 18:32:00,1.13688,1.13691,1.13669,1.13675,505200003.0
2006-03-01 18:33:00,1.13677,1.13715,1.13677,1.13713,377400000.0
2006-03-01 18:34:00,1.13718,1.1373,1.13718,1.13725,275900000.0
2006-03-01 18:35:00,1.13723,1.13723,1.13697,1.137,592700003.0
2006-03-01 18:36:00,1.13699,1.13712,1.13684,1.13684,358600000.0
2006-03-01 18:37:00,1.13682,1.13695,1.13682,1.13684,109700000.0
2006-03-01 18:38:00,1.13686,1.13686,1.13665,1.13672,232300000.0
2006-03-01 18:39:00,1.1367,1.13676,1.13664,1.1367,315899994.0
2006-03-01 18:40:00,1.1367,1.13674,1.13659,1.13661,693799999.0
2006-03-01 18:41:00,1.13665,1.13695,1.13664,1.13685,339200002.0
2006-03-01 18:42:00,1.13684,1.13701,1.13675,1.13701,474900003.0
2006-03-01 18:43:00,1.13707,1.13708,1.13697,1.13697,558899999.0
2006-03-01 18:44:00,1.13702,1.13708,1.13698,1.13708,255999999.0
2006-03-01 18:45:00,1.1372,1.13731,1.13719,1.13725,544999997.0
2006-03-01 18:46:00,1.13732,1.13764,1.13732,1.13764,193299997.0
2006-03-01 18:47:00,1.13772,1.13785,1.13772,1.13785,75600000.0
2006-03-01 18:48:00,1.13791,1.13797,1.13777,1.13779,161100001.0
2006-03-01 18:49:00,1.13775,1.13775,1.1377,1.13775,93499999.0
2006-03-01 18:50:00,1.13767,1.1377,1.13748,1.1377,123099999.0
2006-03-01 18:51:00,1.13778,1.13782,1.13768,1.13776,104200001.0
2006-03-01 18:52:00,1.13778,1.13796,1.13772,1.13796,161500001.0
2006-03-01 18:53:00,1.13799,1.13807,1.13793,1.13796,643900003.0
2006-03-01 18:54:00,1.13796,1.13797,1.13778,1.13778,206299998.0
2006-03-01 18:55:00,1.13776,1.13785,1.13768,1.13777,576599993.0
2006-03-01 18:56:00,1.13782,1.13785,1.13769,1.13769,255100002.0
2006-03-01 18:57:00,1.13765,1.13765,1.13745,1.13755,340999998.0
2006-03-01 18:58:00,1.1375,1.1375,1.13708,1.13708,79800000.0
2006-03-01 18:59:00,1.13708,1.13708,1.13653,1.13653,585600000.0
2006-03-01 19:00:00,1.13644,1.13673,1.13622,1.13673,328399998.0
2006-03-01 19:01:00,1.13677,1.13687,1.13666,1.1368,115400001.0
2006-03-01 19:02:00,1.13676,1.13676,1.13653,1.13653,229099998.0
2006-03-01 19:03:00,1.1365,1.13659,1.13647,1.13653,503600009.0
2006-03-01 19:04:00,1.13665,1.1369,1.13663,1.13665,210400001.0
2006-03-01 19:05:00,1.13668,1.13682,1.13668,1.13671,384100001.0
2006-03-01 19:06:00,1.13672,1.1369,1.13672,1.13688,343299997.0
2006-03-01 19:07:00,1.1369,1.1369,1.13668,1.13675,126600000.0
2006-03-01 19:08:00,1.13681,1.13689,1.13673,1.13689,497199990.0
2006-03-01 19:09:00,1.13692,1.13697,1.13678,1.13678,549790004.0
2006-03-01 19:10:00,1.13683,1.13686,1.13676,1.13676,205699999.0
2006-03-01 19:11:00,1.13673,1.13676,1.1366,1.1366,403200007.0
2006-03-01 19:12:00,1.13654,1.13657,1.13646,1.13648,231500001.0
2006-03-01 19:13:00,1.13645,1.13655,1.13637,1.13643,60100000.0
2006-03-01 19:14:00,1.13643,1.13658,1.13643,1.13655,243900000.0
2006-03-01 19:15:00,1.1365,1.1365,1.13645,1.1365,459600003.0
2006-03-01 19:16:00,1.1365,1.13662,1.1365,1.13658,279500002.0
2006-03-01 19:17:00,1.13664,1.13672,1.13659,1.1367,258600000.0
2006-03-01 19:18:00,1.13666,1.13666,1.1364,1.13642,452799997.0
2006-03-01 19:19:00,1.13634,1.13643,1.13632,1.13638,88200000.0
2006-03-01 19:20:00,1.13635,1.13635,1.13604,1.13605,183000003.0
2006-03-01 19:21:00,1.13598,1.13598,1.13515,1.13547,135700001.0
2006-03-01 19:22:00,1.13545,1.13547,1.1352,1.1352,222900003.0
2006-03-01 19:23:00,1.13514,1.13522,1.13504,1.13522,90700001.0
2006-03-01 19:24:00,1.1352,1.13527,1.1351,1.1352,139100002.0
2006-03-01 19:25:00,1.13523,1.13523,1.1352,1.1352,196900001.0
2006-03-01 19:26:00,1.13531,1.13534,1.13531,1.13534,19200000.0
2006-03-01 19:27:00,1.13554,1.13554,1.13521,1.13532,372700003.0
2006-03-01 19:28:00,1.13536,1.13547,1.13536,1.1354,89600002.0
2006-03-01 19:29:00,1.13537,1.13537,1.1352,1.1352,71600001.0
2006-03-01 19:30:00,1.13513,1.13513,1.13465,1.13486,100499999.0
2006-03-01 19:31:00,1.13495,1.13503,1.13495,1.13497,98199998.0
2006-03-01 19:32:00,1.13468,1.13468,1.13447,1.13447,12400000.0
2006-03-01 19:33:00,1.13403,1.13406,1.13373,1.13402,351000004.0
2006-03-01 19:34:00,1.1341,1.13442,1.1341,1.1344,147999998.0
2006-03-01 19:35:00,1.13443,1.13455,1.13436,1.1345,129899998.0
2006-03-01 19:36:00,1.13457,1.13469,1.13455,1.13459,126100002.0
2006-03-01 19:37:00,1.13473,1.13473,1.13454,1.1346,561799998.0
2006-03-01 19:38:00,1.13455,1.13461,1.13434,1.13443,156599999.0
2006-03-01 19:39:00,1.13444,1.13461,1.13439,1.13444,472000002.0
2006-03-01 19:40:00,1.13445,1.13451,1.13433,1.13443,396000000.0
2006-03-01 19:41:00,1.13442,1.13448,1.13442,1.13442,195399999.0
2006-03-01 19:42:00,1.13443,1.13469,1.13443,1.13469,167600002.0
2006-03-01 19:43:00,1.13478,1.13478,1.1347,1.1347,105200000.0
2006-03-01 19:44:00,1.13474,1.1348,1.13461,1.13475,183500002.0
2006-03-01 19:45:00,1.1347,1.1347,1.13446,1.13446,90800000.0
2006-03-01 19:46:00,1.13433,1.13433,1.13411,1.13427,66900000.0
2006-03-01 19:47:00,1.1344,1.13444,1.1344,1.13442,72300001.0
2006-03-01 19:48:00,1.1344,1.1344,1.1344,1.1344,24299999.0
2006-03-01 19:49:00,1.13441,1.13451,1.13441,1.13442,164800001.0
2006-03-01 19:50:00,1.13443,1.13447,1.13441,1.13442,90300000.0
2006-03-01 19:51:00,1.1343,1.13434,1.13422,1.13434,145700000.0
2006-03-01 19:52:00,1.13405,1.13405,1.13342,1.13343,52400000.0
2006-03-01 19:53:00,1.13348,1.13365,1.13339,1.13365,181899998.0
2006-03-01 19:54:00,1.13366,1.13376,1.13365,1.13365,110900000.0
2006-03-01 19:55:00,1.13378,1.13392,1.13364,1.13364,103099997.0
2006-03-01 19:56:00,1.13379,1.13381,1.13358,1.13364,272100004.0
2006-03-01 19:57:00,1.13364,1.1337,1.13359,1.1337,160099999.0
2006-03-01 19:58:00,1.13371,1.13376,1.13359,1.13376,121200001.0
2006-03-01 19:59:00,1.13383,1.13403,1.13383,1.13385,125600000.0
2006-03-01 20:00:00,1.1339,1.13398,1.1339,1.13397,62399998.0
2006-03-01 20:01:00,1.13393,1.13398,1.13392,1.13392,47900000.0
2006-03-01 20:02:00,1.13394,1.13407,1.13394,1.13402,100989998.0
2006-03-01 20:03:00,1.13403,1.13408,1.13393,1.13397,454700004.0
2006-03-01 20:04:00,1.13411,1.13425,1.13411,1.13425,163399997.0
2006-03-01 20:05:00,1.13432,1.1345,1.13429,1.13429,75999999.0
2006-03-01 20:06:00,1.1343,1.13435,1.13424,1.13424,131600002.0
2006-03-01 20:07:00,1.13421,1.1343,1.1342,1.13428,133100000.0
2006-03-01 20:08:00,1.13427,1.13441,1.13415,1.13441,340000001.0
2006-03-01 20:09:00,1.13439,1.1345,1.13432,1.13435,134700000.0
2006-03-01 20:10:00,1.13438,1.13439,1.13432,1.13438,72800000.0
2006-03-01 20:11:00,1.13437,1.13439,1.13433,1.13439,170300004.0
2006-03-01 20:12:00,1.1344,1.13445,1.13437,1.1344,463800003.0
2006-03-01 20:13:00,1.13445,1.13449,1.13442,1.13449,145299996.0
2006-03-01 20:14:00,1.13445,1.13458,1.13442,1.13442,53999999.0
2006-03-01 20:15:00,1.13447,1.13452,1.13438,1.13447,457100000.0
2006-03-01 20:16:00,1.13455,1.13484,1.13455,1.13459,538090003.0
2006-03-01 20:17:00,1.13457,1.13481,1.13451,1.13465,350400004.0
2006-03-01 20:18:00,1.13466,1.13467,1.13422,1.13422,95800000.0
2006-03-01 20:19:00,1.13405,1.13436,1.13405,1.13434,128399998.0
2006-03-01 20:20:00,1.13432,1.13441,1.13428,1.1343,420099999.0
2006-03-01 20:21:00,1.13433,1.13445,1.13433,1.13444,458500007.0
2006-03-01 20:22:00,1.13454,1.13466,1.1345,1.13457,359400001.0
2006-03-01 20:23:00,1.13462,1.13465,1.13452,1.13458,444000001.0
2006-03-01 20:24:00,1.13455,1.13455,1.13433,1.13436,298400001.0
2006-03-01 20:25:00,1.13431,1.13431,1.13394,1.13395,117000001.0
2006-03-01 20:26:00,1.134,1.13414,1.134,1.13412,227400002.0
2006-03-01 20:27:00,1.13411,1.13422,1.1341,1.13412,239700004.0
2006-03-01 20:28:00,1.13416,1.13439,1.13416,1.13428,777000006.0
2006-03-01 20:29:00,1.13425,1.1343,1.1342,1.13425,528000000.0
2006-03-01 20:30:00,1.13423,1.13437,1.13421,1.13424,289300000.0
2006-03-01 20:31:00,1.13425,1.13429,1.13412,1.13416,357200005.0
2006-03-01 20:32:00,1.13413,1.13418,1.13405,1.13418,301999996.0
2006-03-01 20:33:00,1.13415,1.13425,1.1341,1.1341,245799999.0
2006-03-01 20:34:00,1.13406,1.13427,1.13406,1.13423,134400002.0
2006-03-01 20:35:00,1.13428,1.13434,1.13426,1.1343,137600003.0
2006-03-01 20:36:00,1.13428,1.1343,1.13415,1.13422,510799997.0
2006-03-01 20:37:00,1.13424,1.13442,1.13424,1.13433,287500001.0
2006-03-01 20:38:00,1.1344,1.13463,1.1344,1.13457,315100002.0
2006-03-01 20:39:00,1.1346,1.13465,1.13455,1.13465,601900004.0
2006-03-01 20:40:00,1.13465,1.13468,1.13453,1.13455,366799995.0
2006-03-01 20:41:00,1.13464,1.13477,1.13464,1.13471,321600006.0
2006-03-01 20:42:00,1.13473,1.13494,1.13473,1.13486,384900000.0
2006-03-01 20:43:00,1.13489,1.13506,1.13487,1.13505,294100003.0
2006-03-01 20:44:00,1.13511,1.13522,1.13491,1.13496,105600000.0
2006-03-01 20:45:00,1.13497,1.13506,1.13493,1.13499,115300001.0
2006-03-01 20:46:00,1.13502,1.13509,1.1349,1.13508,117200000.0
2006-03-01 20:47:00,1.13505,1.13509,1.13486,1.13492,152600003.0
2006-03-01 20:48:00,1.13493,1.13493,1.13483,1.13487,60000000.0
2006-03-01 20:49:00,1.13483,1.13493,1.13467,1.13493,344400001.0
2006-03-01 20:50:00,1.13488,1.13488,1.13481,1.13481,180200000.0
2006-03-01 20:51:00,1.13481,1.13481,1.1346,1.13478,115600000.0
2006-03-01 20:52:00,1.13483,1.13483,1.13477,1.13477,50400000.0
2006-03-01 20:53:00,1.13473,1.13486,1.13473,1.13482,305600006.0
2006-03-01 20:54:00,1.13484,1.13484,1.13466,1.13468,498199999.0
2006-03-01 20:55:00,1.13475,1.13487,1.13475,1.13487,260000001.0
2006-03-01 20:56:00,1.1349,1.13492,1.13483,1.13492,518100001.0
2006-03-01 20:57:00,1.13488,1.13492,1.13485,1.13492,438800004.0
2006-03-01 20:58:00,1.13492,1.13497,1.1349,1.13492,263600001.0
2006-03-01 20:59:00,1.13487,1.13497,1.13487,1.13495,236099999.0
2006-03-01 21:00:00,1.13495,1.13501,1.1348,1.13495,872300003.0
2006-03-01 21:01:00,1.13497,1.13503,1.1349,1.13492,521600002.0
2006-03-01 21:02:00,1.13485,1.1349,1.13485,1.13485,71100001.0
2006-03-01 21:03:00,1.1349,1.1349,1.13469,1.13482,514600004.0
2006-03-01 21:04:00,1.13488,1.13503,1.13483,1.13503,636300002.0
2006-03-01 21:05:00,1.13505,1.13508,1.1349,1.135,800000001.0
2006-03-01 21:06:00,1.13504,1.13504,1.13488,1.13488,119699998.0
2006-03-01 21:07:00,1.13492,1.13507,1.13486,1.13486,647300003.0
2006-03-01 21:08:00,1.13483,1.13506,1.13483,1.13505,142200000.0
2006-03-01 21:09:00,1.135,1.1351,1.135,1.13506,114900002.0
2006-03-01 21:10:00,1.13505,1.13505,1.13495,1.135,359399999.0
2006-03-01 21:11:00,1.13502,1.13512,1.13502,1.13503,288000000.0
2006-03-01 21:12:00,1.13508,1.13508,1.13498,1.13498,445800003.0
2006-03-01 21:13:00,1.135,1.135,1.13492,1.13492,472000005.0
2006-03-01 21:14:00,1.13495,1.13495,1.13478,1.13479,247200001.0
2006-03-01 21:15:00,1.13483,1.13483,1.13479,1.13479,91200000.0
2006-03-01 21:16:00,1.13478,1.13499,1.13478,1.13491,197599996.0
2006-03-01 21:17:00,1.13493,1.13493,1.13487,1.13488,96400003.0
2006-03-01 21:18:00,1.13492,1.13506,1.13488,1.13506,80900001.0
2006-03-01 21:19:00,1.13503,1.13506,1.13496,1.13496,100900000.0
2006-03-01 21:20:00,1.13503,1.13503,1.13499,1.13503,91200001.0
2006-03-01 21:21:00,1.13495,1.13495,1.13495,1.13495,27100000.0
2006-03-01 21:22:00,1.13495,1.13495,1.13495,1.13495,91700001.0
2006-03-01 21:23:00,1.13495,1.13505,1.13495,1.13505,4000000.0
2006-03-01 21:24:00,1.13495,1.13495,1.1349,1.1349,30400000.0
2006-03-01 21:25:00,1.13501,1.13508,1.135,1.135,108200001.0
2006-03-01 21:26:00,1.135,1.13502,1.135,1.135,116199999.0
2006-03-01 21:27:00,1.135,1.135,1.13497,1.135,174600003.0
2006-03-01 21:28:00,1.135,1.13508,1.13495,1.135,312200000.0
2006-03-01 21:29:00,1.13502,1.1351,1.13499,1.13499,171099996.0
2006-03-01 21:30:00,1.13498,1.13498,1.13491,1.13493,71199999.0
2006-03-01 21:31:00,1.13495,1.13503,1.13494,1.13494,121399996.0
2006-03-01 21:32:00,1.1349,1.1349,1.13483,1.1349,142699999.0
2006-03-01 21:33:00,1.13495,1.13495,1.13485,1.1349,107000001.0
2006-03-01 21:34:00,1.13489,1.13489,1.13481,1.13481,113999997.0
2006-03-01 21:35:00,1.13487,1.135,1.13487,1.13493,37100000.0
2006-03-01 21:36:00,1.13489,1.13503,1.13489,1.13501,99700000.0
2006-03-01 21:37:00,1.13512,1.13512,1.13491,1.13491,67000001.0
2006-03-01 21:38:00,1.1349,1.13495,1.1349,1.1349,82500003.0
2006-03-01 21:39:00,1.1349,1.1349,1.13485,1.1349,365100001.0
2006-03-01 21:40:00,1.13488,1.13488,1.13473,1.13475,372600000.0
2006-03-01 21:41:00,1.13485,1.13488,1.13483,1.13488,64600000.0
2006-03-01 21:42:00,1.13489,1.13494,1.13479,1.13487,101000000.0
2006-03-01 21:43:00,1.13496,1.13505,1.13496,1.13501,111800001.0
2006-03-01 21:44:00,1.13507,1.13519,1.13507,1.13513,95999999.0
2006-03-01 21:45:00,1.1351,1.1351,1.1351,1.1351,106100000.0
2006-03-01 21:46:00,1.13513,1.13527,1.13513,1.13517,198100001.0
2006-03-01 21:47:00,1.13515,1.13519,1.1351,1.1351,211800001.0
2006-03-01 21:48:00,1.13512,1.13517,1.13511,1.13513,50300000.0
2006-03-01 21:49:00,1.13503,1.13514,1.13498,1.13507,45600000.0
2006-03-01 21:50:00,1.13505,1.13508,1.13503,1.13503,97600000.0
2006-03-01 21:51:00,1.13503,1.13506,1.13503,1.13503,71699999.0
2006-03-01 21:52:00,1.13502,1.1351,1.13502,1.1351,114199998.0
2006-03-01 21:53:00,1.13507,1.13507,1.13502,1.13502,154999999.0
2006-03-01 21:54:00,1.13502,1.1351,1.135,1.13503,183900000.0
2006-03-01 21:55:00,1.13507,1.13507,1.13494,1.13494,50999999.0
2006-03-01 21:56:00,1.13489,1.13497,1.13487,1.13487,72900000.0
2006-03-01 21:57:00,1.13489,1.13511,1.13489,1.13511,50999999.0
2006-03-01 21:58:00,1.13501,1.13511,1.135,1.13508,51800001.0
2006-03-01 21:59:00,1.13496,1.13507,1.13495,1.13507,83099998.0
2006-03-01 22:00:00,1.13508,1.13508,1.13489,1.13492,201799998.0
2006-03-01 22:01:00,1.13497,1.135,1.13497,1.13497,94599999.0
2006-03-01 22:02:00,1.13497,1.13515,1.13496,1.13497,509500000.0
2006-03-01 22:03:00,1.13497,1.13517,1.13497,1.1351,149300000.0
2006-03-01 22:04:00,1.13517,1.13517,1.13487,1.13491,84400001.0
2006-03-01 22:05:00,1.13484,1.13484,1.13475,1.13475,90299999.0
2006-03-01 22:06:00,1.13477,1.13495,1.13477,1.13489,194399999.0
2006-03-01 22:07:00,1.13492,1.13492,1.13476,1.13491,136300004.0
2006-03-01 22:08:00,1.13495,1.13503,1.13495,1.13503,186800002.0
2006-03-01 22:09:00,1.13497,1.1352,1.13497,1.13513,179400001.0
2006-03-01 22:10:00,1.13515,1.13515,1.1351,1.1351,30300000.0
2006-03-01 22:11:00,1.1351,1.1351,1.1351,1.1351,22400000.0
2006-03-01 22:12:00,1.13508,1.13508,1.13494,1.13498,117200000.0
2006-03-01 22:13:00,1.13502,1.1351,1.13502,1.13507,65100000.0
2006-03-01 22:14:00,1.13515,1.13515,1.13508,1.13512,131900003.0
2006-03-01 22:15:00,1.13517,1.13517,1.1351,1.13515,103300000.0
2006-03-01 22:16:00,1.13515,1.13526,1.13512,1.13526,114200000.0
2006-03-01 22:17:00,1.1352,1.1352,1.1351,1.13518,187299999.0
2006-03-01 22:18:00,1.13518,1.13528,1.13518,1.13528,110900001.0
2006-03-01 22:19:00,1.13525,1.13535,1.13525,1.1353,147900002.0
2006-03-01 22:20:00,1.1353,1.13534,1.13527,1.13527,42400000.0
2006-03-01 22:21:00,1.13525,1.13525,1.13515,1.13515,156500001.0
2006-03-01 22:22:00,1.13515,1.13525,1.13515,1.13515,60299999.0
2006-03-01 22:23:00,1.13517,1.13517,1.13506,1.13509,118299999.0
2006-03-01 22:24:00,1.1351,1.13515,1.1351,1.13515,110100001.0
2006-03-01 22:25:00,1.13515,1.13515,1.13505,1.13505,109000002.0
2006-03-01 22:26:00,1.13512,1.13518,1.1351,1.1351,74600002.0
2006-03-01 22:27:00,1.13511,1.13524,1.13511,1.13519,431499999.0
2006-03-01 22:28:00,1.13515,1.13515,1.13515,1.13515,1600000.0
2006-03-01 22:29:00,1.13518,1.1352,1.13505,1.13505,277700000.0
2006-03-01 22:30:00,1.13505,1.13505,1.135,1.13505,36000000.0
2006-03-01 22:31:00,1.1351,1.1351,1.13505,1.13505,11200000.0
2006-03-01 22:32:00,1.13507,1.13518,1.13506,1.13511,132500003.0
2006-03-01 22:33:00,1.13512,1.13519,1.13508,1.13518,134500001.0
2006-03-01 22:34:00,1.13512,1.13526,1.13509,1.13513,237800001.0
2006-03-01 22:35:00,1.13517,1.13521,1.13495,1.13499,195399999.0
2006-03-01 22:36:00,1.13497,1.13497,1.13478,1.13478,114400001.0
2006-03-01 22:37:00,1.13475,1.1348,1.1347,1.1347,97999998.0
2006-03-01 22:38:00,1.13474,1.13483,1.13469,1.13472,119000001.0
2006-03-01 22:39:00,1.13478,1.13483,1.13468,1.13468,223300003.0
2006-03-01 22:40:00,1.13475,1.13475,1.13465,1.13465,71100000.0
2006-03-01 22:41:00,1.13468,1.13472,1.13465,1.13468,65400003.0
2006-03-01 22:42:00,1.1348,1.1349,1.1348,1.1349,75500002.0
2006-03-01 22:43:00,1.13495,1.13506,1.13487,1.13492,179400000.0
2006-03-01 22:44:00,1.13495,1.13516,1.13495,1.13505,176299997.0
2006-03-01 22:45:00,1.13507,1.13511,1.13496,1.13507,181300000.0
2006-03-01 22:46:00,1.13512,1.13512,1.135,1.1351,72400000.0
2006-03-01 22:47:00,1.13505,1.13505,1.135,1.135,67700001.0
2006-03-01 22:48:00,1.1351,1.1351,1.13505,1.13505,205899998.0
2006-03-01 22:49:00,1.13517,1.13528,1.13517,1.1352,62500000.0
2006-03-01 22:50:00,1.1352,1.13525,1.13515,1.13515,129800002.0
2006-03-01 22:51:00,1.13525,1.13525,1.13515,1.13523,40200000.0
2006-03-01 22:52:00,1.13517,1.13528,1.13512,1.13512,155499998.0
2006-03-01 22:53:00,1.13515,1.13525,1.1351,1.13515,154499998.0
2006-03-01 22:54:00,1.13514,1.13517,1.1351,1.13514,215500003.0
2006-03-01 22:55:00,1.1352,1.13525,1.1351,1.13515,224999998.0
2006-03-01 22:56:00,1.13515,1.13515,1.1351,1.1351,32000001.0
2006-03-01 22:57:00,1.1352,1.13525,1.1352,1.1352,179000005.0
2006-03-01 22:58:00,1.13528,1.13528,1.13514,1.13521,123199999.0
2006-03-01 22:59:00,1.13515,1.13515,1.13485,1.13495,111399999.0
2006-03-01 23:00:00,1.13486,1.13489,1.13486,1.13489,19100000.0
2006-03-01 23:01:00,1.13507,1.1351,1.13501,1.13501,38200000.0
2006-03-01 23:02:00,1.13502,1.1351,1.135,1.13508,117499997.0
2006-03-01 23:03:00,1.13508,1.13508,1.13497,1.13497,1300000.0
2006-03-01 23:04:00,1.1349,1.1349,1.1349,1.1349,42400001.0
2006-03-01 23:05:00,1.1349,1.1349,1.13483,1.13485,146799995.0
2006-03-01 23:06:00,1.1349,1.13495,1.1348,1.1349,166000001.0
2006-03-01 23:07:00,1.1349,1.13498,1.13483,1.13498,118099997.0
2006-03-01 23:08:00,1.13495,1.13495,1.13482,1.1349,101600002.0
2006-03-01 23:09:00,1.1349,1.13495,1.13482,1.13495,130999997.0
2006-03-01 23:10:00,1.13492,1.13492,1.13485,1.13485,44300000.0
2006-03-01 23:11:00,1.13495,1.13512,1.13495,1.13502,150399999.0
2006-03-01 23:12:00,1.135,1.13505,1.13495,1.13502,117399999.0
2006-03-01 23:13:00,1.135,1.13505,1.13495,1.13505,67600002.0
2006-03-01 23:14:00,1.13502,1.13523,1.13502,1.13522,16200000.0
2006-03-01 23:15:00,1.1353,1.1353,1.13515,1.13515,64289998.0
2006-03-01 23:16:00,1.13511,1.13517,1.13511,1.13512,147600003.0
2006-03-01 23:17:00,1.13506,1.13525,1.13506,1.13515,78800000.0
2006-03-01 23:18:00,1.13517,1.13517,1.13509,1.13513,63300000.0
2006-03-01 23:19:00,1.13516,1.13516,1.13506,1.13506,12600000.0
2006-03-01 23:20:00,1.135,1.13512,1.135,1.1351,120100003.0
2006-03-01 23:21:00,1.13506,1.13509,1.13506,1.13509,39900000.0
2006-03-01 23:22:00,1.135,1.13512,1.13492,1.13501,90600000.0
2006-03-01 23:23:00,1.13499,1.1352,1.13499,1.13505,65799999.0
2006-03-01 23:24:00,1.13512,1.13515,1.13506,1.13512,51300001.0
2006-03-01 23:25:00,1.13518,1.13518,1.13505,1.13505,144299999.0
2006-03-01 23:26:00,1.13504,1.13511,1.135,1.13503,63800000.0
2006-03-01 23:27:00,1.13501,1.1351,1.13499,1.13504,49500001.0
2006-03-01 23:28:00,1.13505,1.13511,1.13503,1.13507,119100001.0
2006-03-01 23:29:00,1.13515,1.13515,1.13513,1.13513,30500000.0
2006-03-01 23:30:00,1.13505,1.13507,1.13502,1.13502,8400000.0
2006-03-01 23:31:00,1.13504,1.13509,1.13499,1.13501,103499999.0
2006-03-01 23:32:00,1.13503,1.13503,1.13495,1.135,134400000.0
2006-03-01 23:33:00,1.13497,1.13505,1.13497,1.13505,101300001.0
2006-03-01 23:34:00,1.135,1.13505,1.13495,1.13505,62300000.0
2006-03-01 23:35:00,1.13487,1.13499,1.13487,1.13497,165499999.0
2006-03-01 23:36:00,1.13495,1.13502,1.13489,1.13497,90399999.0
2006-03-01 23:37:00,1.13495,1.135,1.13495,1.135,20699999.0
2006-03-01 23:38:00,1.13496,1.13518,1.13496,1.13509,32000000.0
2006-03-01 23:39:00,1.13505,1.13505,1.13502,1.13502,29500000.0
2006-03-01 23:40:00,1.13497,1.13497,1.13495,1.13495,34000000.0
2006-03-01 23:41:00,1.135,1.13505,1.13495,1.13505,63699999.0
2006-03-01 23:42:00,1.13504,1.1352,1.13502,1.13502,142300001.0
2006-03-01 23:43:00,1.13498,1.13499,1.13492,1.13492,36100000.0
2006-03-01 23:44:00,1.1349,1.13495,1.13485,1.13488,61500000.0
2006-03-01 23:45:00,1.13501,1.13501,1.1349,1.13493,90199999.0
2006-03-01 23:46:00,1.13482,1.13482,1.1346,1.1346,38600002.0
2006-03-01 23:47:00,1.13461,1.13467,1.13461,1.13467,20900000.0
2006-03-01 23:48:00,1.1347,1.1347,1.13465,1.13465,59200000.0
2006-03-01 23:49:00,1.13465,1.1347,1.13462,1.13465,106099998.0
2006-03-01 23:50:00,1.13482,1.13483,1.13482,1.13483,28900000.0
2006-03-01 23:51:00,1.13485,1.13485,1.13467,1.13467,46499999.0
2006-03-01 23:52:00,1.13462,1.1347,1.13462,1.13465,18000000.0
2006-03-01 23:53:00,1.13468,1.13475,1.13465,1.1347,88399999.0
2006-03-01 23:54:00,1.1347,1.1347,1.1347,1.1347,15200000.0
2006-03-01 23:55:00,1.13465,1.13478,1.13465,1.13478,70399999.0
2006-03-01 23:56:00,1.13462,1.1347,1.13462,1.13465,72000001.0
2006-03-01 23:57:00,1.13465,1.13465,1.13465,1.13465,33400001.0
2006-03-01 23:58:00,1.13465,1.13475,1.13462,1.13473,86799998.0
2006-03-01 23:59:00,1.13465,1.13468,1.13465,1.13468,37100000.0
2006-03-02 00:00:00,1.13475,1.13475,1.1347,1.1347,28500001.0
2006-03-02 00:01:00,1.13479,1.13479,1.1346,1.13468,101900001.0
2006-03-02 00:02:00,1.13484,1.13496,1.13458,1.13473,89100001.0
2006-03-02 00:03:00,1.13465,1.13493,1.1345,1.1345,91900000.0
2006-03-02 00:04:00,1.13482,1.13492,1.13458,1.13479,61500000.0
2006-03-02 00:05:00,1.13447,1.13481,1.13445,1.13481,117800003.0
2006-03-02 00:06:00,1.13475,1.13487,1.13453,1.13473,82100000.0
2006-03-02 00:07:00,1.1346,1.1349,1.13448,1.13461,122600000.0
2006-03-02 00:08:00,1.13454,1.1347,1.13442,1.13464,71900000.0
2006-03-02 00:09:00,1.13455,1.13467,1.13433,1.13444,74300000.0
2006-03-02 00:10:00,1.13437,1.13452,1.13437,1.13444,102499998.0
2006-03-02 00:11:00,1.13435,1.13463,1.13427,1.13443,69800001.0
2006-03-02 00:12:00,1.13442,1.13451,1.13441,1.13451,67800002.0
2006-03-02 00:13:00,1.13454,1.13457,1.13437,1.13443,164700003.0
2006-03-02 00:14:00,1.13453,1.13465,1.13429,1.13451,89200001.0
2006-03-02 00:15:00,1.13443,1.13492,1.13431,1.1348,119600000.0
2006-03-02 00:16:00,1.13502,1.13517,1.1348,1.13495,104100001.0
2006-03-02 00:17:00,1.13483,1.135,1.1347,1.135,88500003.0
2006-03-02 00:18:00,1.13497,1.13497,1.13472,1.13486,84099999.0
2006-03-02 00:19:00,1.13465,1.13474,1.13453,1.13465,95799999.0
2006-03-02 00:20:00,1.1346,1.13483,1.1346,1.13474,35100000.0
2006-03-02 00:21:00,1.13477,1.1349,1.13466,1.13485,154100003.0
2006-03-02 00:22:00,1.1349,1.1349,1.13468,1.1347,84899998.0
2006-03-02 00:23:00,1.1347,1.13488,1.13458,1.13488,112799999.0
2006-03-02 00:24:00,1.13484,1.13496,1.13475,1.13475,238700000.0
2006-03-02 00:25:00,1.13478,1.13485,1.13467,1.1347,129299998.0
2006-03-02 00:26:00,1.13463,1.13488,1.13458,1.13488,100200002.0
2006-03-02 00:27:00,1.13487,1.13487,1.13455,1.1346,79800001.0
2006-03-02 00:28:00,1.13463,1.13489,1.13463,1.13483,135899998.0
2006-03-02 00:29:00,1.13464,1.13471,1.13457,1.13457,190500004.0
2006-03-02 00:30:00,1.13455,1.1346,1.13453,1.13455,61500001.0
2006-03-02 00:31:00,1.1346,1.13465,1.13455,1.13455,51100002.0
2006-03-02 00:32:00,1.1346,1.1346,1.1346,1.1346,32700000.0
2006-03-02 00:33:00,1.13458,1.1346,1.13458,1.1346,53600001.0
2006-03-02 00:34:00,1.13465,1.13468,1.13453,1.13468,131200002.0
2006-03-02 00:35:00,1.13466,1.13466,1.13466,1.13466,7200000.0
2006-03-02 00:36:00,1.13463,1.13475,1.13462,1.13462,46400000.0
2006-03-02 00:37:00,1.13468,1.13475,1.13468,1.13475,1600000.0
2006-03-02 00:38:00,1.13465,1.13468,1.13459,1.13459,82599998.0
2006-03-02 00:39:00,1.13453,1.13453,1.13445,1.13445,42400002.0
2006-03-02 00:40:00,1.13447,1.13453,1.13447,1.1345,15200000.0
2006-03-02 00:41:00,1.13446,1.13449,1.13446,1.13449,33700000.0
2006-03-02 00:42:00,1.13445,1.13445,1.1344,1.1344,51899999.0
2006-03-02 00:43:00,1.1344,1.13445,1.13435,1.13445,56900000.0
2006-03-02 00:44:00,1.13435,1.13443,1.13435,1.1344,108599998.0
2006-03-02 00:45:00,1.1344,1.13445,1.13433,1.1344,76000002.0
2006-03-02 00:46:00,1.13445,1.13445,1.13445,1.13445,4000000.0
2006-03-02 00:47:00,1.1344,1.13445,1.13433,1.1344,188700002.0
2006-03-02 00:48:00,1.13442,1.1347,1.13441,1.1347,132900002.0
2006-03-02 00:49:00,1.13469,1.13471,1.13468,1.1347,86800000.0
2006-03-02 00:50:00,1.13487,1.13493,1.13486,1.13489,133900000.0
2006-03-02 00:51:00,1.13488,1.13491,1.13472,1.13472,35100000.0
2006-03-02 00:52:00,1.13483,1.13486,1.13477,1.13477,86200001.0
2006-03-02 00:53:00,1.13491,1.13523,1.13491,1.13514,92700000.0
2006-03-02 00:54:00,1.13505,1.13505,1.13495,1.13502,181599997.0
2006-03-02 00:55:00,1.135,1.13505,1.13495,1.13495,84000002.0
2006-03-02 00:56:00,1.13497,1.135,1.13492,1.13497,100900000.0
2006-03-02 00:57:00,1.135,1.13505,1.13492,1.13502,88900002.0
2006-03-02 00:58:00,1.13499,1.13506,1.13499,1.13506,30700000.0
2006-03-02 00:59:00,1.13512,1.1352,1.13512,1.13513,43100000.0
2006-03-02 01:00:00,1.1351,1.13525,1.1351,1.13525,81399999.0
2006-03-02 01:01:00,1.13527,1.13532,1.1352,1.13529,132300000.0
2006-03-02 01:02:00,1.1353,1.13535,1.13525,1.1353,63600000.0
2006-03-02 01:03:00,1.13535,1.13535,1.13523,1.13535,93300000.0
2006-03-02 01:04:00,1.13528,1.13528,1.13519,1.1352,115700001.0
2006-03-02 01:05:00,1.13525,1.13525,1.13505,1.1352,172199997.0
2006-03-02 01:06:00,1.13515,1.13515,1.13515,1.13515,800000.0
2006-03-02 01:07:00,1.13518,1.13518,1.1351,1.13518,34300000.0
2006-03-02 01:08:00,1.13518,1.1352,1.13505,1.1352,119199999.0
2006-03-02 01:09:00,1.13519,1.13521,1.13512,1.13512,56300000.0
2006-03-02 01:10:00,1.13512,1.13512,1.13512,1.13512,3200000.0
2006-03-02 01:11:00,1.1351,1.1351,1.1351,1.1351,1700000.0
2006-03-02 01:12:00,1.1351,1.1351,1.1351,1.1351,12800000.0
2006-03-02 01:13:00,1.1351,1.1351,1.1351,1.1351,800000.0
2006-03-02 01:14:00,1.13505,1.13505,1.13505,1.13505,37700000.0
2006-03-02 01:15:00,1.1351,1.1351,1.13505,1.13505,36000000.0
2006-03-02 01:16:00,1.13508,1.1351,1.13502,1.13505,81500001.0
2006-03-02 01:17:00,1.1351,1.1351,1.13505,1.1351,69200000.0
2006-03-02 01:18:00,1.13515,1.13515,1.13515,1.13515,20900000.0
2006-03-02 01:19:00,1.13517,1.13523,1.13517,1.13523,35200001.0
2006-03-02 01:20:00,1.13522,1.1353,1.13522,1.1353,54500000.0
2006-03-02 01:21:00,1.13528,1.1353,1.13525,1.13525,67800000.0
2006-03-02 01:22:00,1.13537,1.13545,1.13537,1.13545,37999999.0
2006-03-02 01:23:00,1.13546,1.13546,1.13546,1.13546,34000000.0
2006-03-02 01:24:00,1.13534,1.1355,1.13526,1.13526,99000000.0
2006-03-02 01:25:00,1.13533,1.13539,1.13531,1.13533,15400000.0
2006-03-02 01:26:00,1.13521,1.13532,1.13521,1.13525,23100000.0
2006-03-02 01:27:00,1.13523,1.13524,1.13521,1.13524,83099999.0
2006-03-02 01:28:00,1.13532,1.13532,1.13521,1.13521,8400000.0
2006-03-02 01:29:00,1.1353,1.1354,1.13524,1.13537,78000000.0
2006-03-02 01:30:00,1.13532,1.13532,1.13527,1.13531,66900000.0
2006-03-02 01:31:00,1.1354,1.1354,1.13525,1.13537,106999999.0
2006-03-02 01:32:00,1.13531,1.13531,1.13513,1.13524,64400002.0
2006-03-02 01:33:00,1.13528,1.13541,1.13528,1.13541,15300000.0
2006-03-02 01:34:00,1.13544,1.13554,1.1354,1.13554,74399998.0
2006-03-02 01:35:00,1.13554,1.13554,1.13541,1.13541,23900000.0
2006-03-02 01:36:00,1.13535,1.13535,1.13525,1.1353,17000000.0
2006-03-02 01:37:00,1.1353,1.13543,1.1353,1.13543,900000.0
2006-03-02 01:38:00,1.13545,1.13553,1.13533,1.13533,154499999.0
2006-03-02 01:39:00,1.13528,1.13535,1.13528,1.13535,100100001.0
2006-03-02 01:40:00,1.1352,1.13533,1.1352,1.13533,9600000.0
2006-03-02 01:41:00,1.13535,1.13535,1.13532,1.13532,39800000.0
2006-03-02 01:42:00,1.13529,1.13536,1.13529,1.13533,39400000.0
2006-03-02 01:43:00,1.1354,1.13548,1.1354,1.13548,69999998.0
2006-03-02 01:44:00,1.13537,1.1354,1.13535,1.1354,31900001.0
2006-03-02 01:45:00,1.1354,1.1354,1.1354,1.1354,18400000.0
2006-03-02 01:46:00,1.13535,1.13545,1.13535,1.1354,45900001.0
2006-03-02 01:47:00,1.13543,1.13543,1.13543,1.13543,800000.0
2006-03-02 01:48:00,1.13545,1.13545,1.13538,1.1354,69900000.0
2006-03-02 01:49:00,1.13545,1.13545,1.1354,1.1354,122899999.0
2006-03-02 01:50:00,1.13537,1.13545,1.13537,1.13545,64999998.0
2006-03-02 01:51:00,1.13542,1.13542,1.13535,1.13535,14300000.0
2006-03-02 01:52:00,1.1354,1.13545,1.13535,1.13545,61400001.0
2006-03-02 01:53:00,1.13538,1.13538,1.13533,1.13533,21499999.0
2006-03-02 01:54:00,1.1353,1.1353,1.13525,1.1353,80699999.0
2006-03-02 01:55:00,1.1352,1.13535,1.1352,1.13535,15200000.0
2006-03-02 01:56:00,1.1353,1.1353,1.1353,1.1353,20900000.0
2006-03-02 01:57:00,1.13535,1.13535,1.13523,1.13525,52300001.0
2006-03-02 01:58:00,1.13526,1.13526,1.13516,1.13516,18300000.0
2006-03-02 01:59:00,1.13511,1.13514,1.13511,1.13514,10400000.0
2006-03-02 02:00:00,1.13503,1.1351,1.13502,1.13502,216900004.0
2006-03-02 02:01:00,1.13518,1.13521,1.13513,1.13513,78599998.0
2006-03-02 02:02:00,1.1352,1.1352,1.1352,1.1352,66799999.0
2006-03-02 02:03:00,1.13517,1.13524,1.13505,1.13515,78199999.0
2006-03-02 02:04:00,1.1351,1.13514,1.1351,1.13514,63800001.0
2006-03-02 02:05:00,1.13523,1.13523,1.13507,1.1351,61900000.0
2006-03-02 02:06:00,1.135,1.13513,1.135,1.13513,55600000.0
2006-03-02 02:07:00,1.13515,1.13515,1.13503,1.13505,48500001.0
2006-03-02 02:08:00,1.1351,1.1351,1.13505,1.13505,84300000.0
2006-03-02 02:09:00,1.1351,1.1351,1.13505,1.13505,40600000.0
2006-03-02 02:10:00,1.13508,1.13518,1.13508,1.1351,60600000.0
2006-03-02 02:11:00,1.1351,1.1351,1.13505,1.1351,59800000.0
2006-03-02 02:12:00,1.13508,1.13508,1.13508,1.13508,25500000.0
2006-03-02 02:13:00,1.1351,1.1351,1.1351,1.1351,37599998.0
2006-03-02 02:14:00,1.1351,1.1351,1.1351,1.1351,9400000.0
2006-03-02 02:15:00,1.13517,1.13523,1.13509,1.13523,50200000.0
2006-03-02 02:16:00,1.1352,1.1352,1.1352,1.1352,23900000.0
2006-03-02 02:17:00,1.13525,1.13525,1.13522,1.13522,33200000.0
2006-03-02 02:18:00,1.13515,1.13515,1.13515,1.13515,17500000.0
2006-03-02 02:19:00,1.13512,1.13523,1.1351,1.1352,85499999.0
2006-03-02 02:20:00,1.13515,1.13524,1.1351,1.1351,68199999.0
2006-03-02 02:21:00,1.13495,1.135,1.13495,1.135,32900001.0
2006-03-02 02:22:00,1.135,1.135,1.13492,1.13498,70300000.0
2006-03-02 02:23:00,1.13488,1.13495,1.1348,1.13495,86100001.0
2006-03-02 02:24:00,1.1349,1.1349,1.13485,1.13485,4600000.0
2006-03-02 02:25:00,1.13485,1.13499,1.13485,1.13499,64700000.0
2006-03-02 02:26:00,1.135,1.135,1.13495,1.13495,36900000.0
2006-03-02 02:27:00,1.135,1.135,1.135,1.135,900000.0
2006-03-02 02:28:00,1.135,1.135,1.135,1.135,12500000.0
2006-03-02 02:29:00,1.13495,1.13505,1.13492,1.135,99900000.0
2006-03-02 02:30:00,1.13502,1.13502,1.135,1.135,96799996.0
2006-03-02 02:31:00,1.135,1.13505,1.13498,1.13498,69500000.0
2006-03-02 02:32:00,1.13508,1.13508,1.13506,1.13508,43000000.0
2006-03-02 02:33:00,1.13515,1.13515,1.1351,1.1351,23800000.0
2006-03-02 02:34:00,1.13508,1.13509,1.13501,1.13501,85700001.0
2006-03-02 02:35:00,1.13506,1.13519,1.13506,1.13508,76500001.0
2006-03-02 02:36:00,1.13512,1.13519,1.13512,1.13512,87700000.0
2006-03-02 02:37:00,1.13515,1.13515,1.13505,1.13505,19900000.0
2006-03-02 02:38:00,1.13505,1.1351,1.13505,1.1351,118100002.0
2006-03-02 02:39:00,1.1351,1.13515,1.13503,1.13515,44900000.0
2006-03-02 02:40:00,1.13503,1.13505,1.13503,1.13505,6800000.0
2006-03-02 02:41:00,1.1351,1.1351,1.13505,1.13505,41200000.0
2006-03-02 02:42:00,1.1351,1.13515,1.1351,1.13515,48700000.0
2006-03-02 02:43:00,1.13515,1.13515,1.1351,1.1351,106799998.0
2006-03-02 02:44:00,1.13509,1.13516,1.13509,1.13516,44099999.0
2006-03-02 02:45:00,1.13515,1.13515,1.13515,1.13515,11200000.0
2006-03-02 02:46:00,1.13515,1.13515,1.13515,1.13515,800000.0
2006-03-02 02:47:00,1.13518,1.13518,1.13515,1.13515,10300000.0
2006-03-02 02:48:00,1.13523,1.13525,1.13515,1.1352,102600001.0
2006-03-02 02:49:00,1.13525,1.13525,1.1352,1.1352,26300000.0
2006-03-02 02:50:00,1.13522,1.13526,1.13522,1.13526,32700001.0
2006-03-02 02:51:00,1.13525,1.13535,1.13525,1.13525,8800000.0
2006-03-02 02:52:00,1.13526,1.13541,1.13514,1.13541,75099999.0
2006-03-02 02:53:00,1.1354,1.13555,1.1354,1.13553,64300001.0
2006-03-02 02:54:00,1.13572,1.13588,1.13572,1.13588,44899999.0
2006-03-02 02:55:00,1.13618,1.13636,1.13618,1.13622,83300002.0
2006-03-02 02:56:00,1.13625,1.13625,1.1362,1.1362,25499999.0
2006-03-02 02:57:00,1.1359,1.1359,1.13565,1.13565,24800000.0
2006-03-02 02:58:00,1.13535,1.13546,1.13514,1.13514,118900002.0
2006-03-02 02:59:00,1.13518,1.13528,1.13513,1.13515,100500000.0
2006-03-02 03:00:00,1.13518,1.13518,1.13505,1.13518,24900000.0
2006-03-02 03:01:00,1.13506,1.13506,1.13479,1.1348,48400001.0
2006-03-02 03:02:00,1.13481,1.13483,1.13466,1.13477,63200000.0
2006-03-02 03:03:00,1.13474,1.13478,1.13464,1.13478,65999999.0
2006-03-02 03:04:00,1.13487,1.13492,1.13475,1.13475,138399997.0
2006-03-02 03:05:00,1.13475,1.13485,1.13475,1.13475,57600000.0
2006-03-02 03:06:00,1.13475,1.1348,1.13475,1.1348,45200000.0
2006-03-02 03:07:00,1.13478,1.13478,1.13478,1.13478,6300000.0
2006-03-02 03:08:00,1.1348,1.1348,1.13475,1.13475,31300000.0
2006-03-02 03:09:00,1.13482,1.13489,1.13481,1.13489,89400000.0
2006-03-02 03:10:00,1.13488,1.13488,1.13488,1.13488,8800000.0
2006-03-02 03:11:00,1.13495,1.13495,1.13485,1.13485,3200000.0
2006-03-02 03:12:00,1.1349,1.13495,1.1349,1.13492,62800002.0
2006-03-02 03:13:00,1.13497,1.13497,1.13482,1.13485,58299999.0
2006-03-02 03:14:00,1.1349,1.13495,1.13485,1.13485,63200000.0
2006-03-02 03:15:00,1.13485,1.1349,1.13483,1.13483,36699999.0
2006-03-02 03:16:00,1.1349,1.13498,1.1349,1.13498,48000001.0
2006-03-02 03:17:00,1.13492,1.13495,1.13485,1.13485,128500000.0
2006-03-02 03:18:00,1.13495,1.13495,1.13482,1.13493,67999999.0
2006-03-02 03:19:00,1.13485,1.1349,1.13485,1.1349,51700000.0
2006-03-02 03:20:00,1.13495,1.13495,1.1349,1.1349,38400002.0
2006-03-02 03:21:00,1.13492,1.13495,1.13485,1.13495,56200000.0
2006-03-02 03:22:00,1.1349,1.1349,1.13482,1.1349,34100000.0
2006-03-02 03:23:00,1.13483,1.13497,1.13483,1.1349,59399999.0
2006-03-02 03:24:00,1.13491,1.13496,1.13491,1.13496,15100000.0
2006-03-02 03:25:00,1.135,1.13505,1.13495,1.13503,64800000.0
2006-03-02 03:26:00,1.13505,1.13518,1.13499,1.13518,44700000.0
2006-03-02 03:27:00,1.13518,1.1352,1.13518,1.1352,19100000.0
2006-03-02 03:28:00,1.1352,1.1352,1.1352,1.1352,4800000.0
2006-03-02 03:29:00,1.1352,1.1352,1.1351,1.13512,91800000.0
2006-03-02 03:30:00,1.1352,1.13528,1.13515,1.13515,87900000.0
2006-03-02 03:31:00,1.13515,1.1352,1.1351,1.1352,68500000.0
2006-03-02 03:32:00,1.13511,1.13511,1.13497,1.13508,125099995.0
2006-03-02 03:33:00,1.135,1.13512,1.135,1.13512,22300000.0
2006-03-02 03:34:00,1.13511,1.13522,1.13511,1.13522,6100000.0
2006-03-02 03:35:00,1.13515,1.1352,1.13515,1.1352,20300000.0
2006-03-02 03:36:00,1.13512,1.13525,1.13512,1.13525,81800002.0
2006-03-02 03:37:00,1.13513,1.13513,1.13505,1.13505,34100000.0
2006-03-02 03:38:00,1.13495,1.13505,1.13495,1.13505,33500000.0
2006-03-02 03:39:00,1.135,1.13504,1.13491,1.13491,108200000.0
2006-03-02 03:40:00,1.13483,1.13498,1.13483,1.13498,91999999.0
2006-03-02 03:41:00,1.135,1.13505,1.13495,1.13505,117500001.0
2006-03-02 03:42:00,1.13495,1.135,1.13495,1.135,1600000.0
2006-03-02 03:43:00,1.13505,1.13505,1.13492,1.13492,130500002.0
2006-03-02 03:44:00,1.135,1.135,1.13492,1.13492,17800000.0
2006-03-02 03:45:00,1.13497,1.13505,1.13495,1.13495,158200001.0
2006-03-02 03:46:00,1.13504,1.13509,1.13504,1.13509,25600000.0
2006-03-02 03:47:00,1.13513,1.13513,1.13505,1.1351,33900000.0
2006-03-02 03:48:00,1.13505,1.13512,1.13505,1.13505,120900001.0
2006-03-02 03:49:00,1.1351,1.13513,1.13505,1.13505,79600000.0
2006-03-02 03:50:00,1.13505,1.13515,1.13505,1.13515,12000000.0
2006-03-02 03:51:00,1.1351,1.1351,1.1351,1.1351,8800000.0
2006-03-02 03:52:00,1.13505,1.13505,1.13505,1.13505,11300000.0
2006-03-02 03:53:00,1.13515,1.13515,1.13505,1.13515,111599999.0
2006-03-02 03:54:00,1.13509,1.13509,1.13499,1.13502,129199999.0
2006-03-02 03:55:00,1.13504,1.13506,1.13504,1.13506,46799999.0
2006-03-02 03:56:00,1.13499,1.1351,1.13498,1.13498,5600000.0
2006-03-02 03:57:00,1.135,1.135,1.135,1.135,27100000.0
2006-03-02 03:58:00,1.1349,1.13505,1.1349,1.13505,39099999.0
2006-03-02 03:59:00,1.13493,1.1351,1.13493,1.1351,49699999.0
2006-03-02 04:00:00,1.13508,1.13517,1.13508,1.13517,47000000.0
2006-03-02 04:01:00,1.13512,1.13512,1.13492,1.13492,61700002.0
2006-03-02 04:02:00,1.13505,1.13505,1.13505,1.13505,38100000.0
2006-03-02 04:03:00,1.13495,1.13495,1.13495,1.13495,89100003.0
2006-03-02 04:04:00,1.13505,1.13505,1.13495,1.13495,35199999.0
2006-03-02 04:05:00,1.135,1.135,1.135,1.135,32599998.0
2006-03-02 04:06:00,1.13502,1.13502,1.13492,1.135,65000000.0
2006-03-02 04:07:00,1.135,1.13505,1.13495,1.13505,31800000.0
2006-03-02 04:08:00,1.13495,1.135,1.13495,1.135,27100001.0
2006-03-02 04:09:00,1.13502,1.13505,1.135,1.13503,99700000.0
2006-03-02 04:10:00,1.135,1.135,1.1349,1.135,144200001.0
2006-03-02 04:11:00,1.13508,1.13509,1.13498,1.13498,78900000.0
2006-03-02 04:12:00,1.13502,1.13505,1.13495,1.135,141200001.0
2006-03-02 04:13:00,1.13505,1.13505,1.135,1.135,52799998.0
2006-03-02 04:14:00,1.135,1.13505,1.13495,1.13495,29900000.0
2006-03-02 04:15:00,1.13495,1.13495,1.13495,1.13495,31900000.0
2006-03-02 04:16:00,1.13495,1.135,1.13495,1.135,53600002.0
2006-03-02 04:17:00,1.1349,1.13498,1.1349,1.13498,107799996.0
2006-03-02 04:18:00,1.135,1.13502,1.135,1.13502,4200000.0
2006-03-02 04:19:00,1.13495,1.13505,1.1348,1.1348,71200000.0
2006-03-02 04:20:00,1.13505,1.13505,1.135,1.135,39100000.0
2006-03-02 04:21:00,1.13495,1.135,1.1349,1.13498,125200000.0
2006-03-02 04:22:00,1.13495,1.13505,1.13492,1.13502,192200000.0
2006-03-02 04:23:00,1.135,1.135,1.13495,1.13495,48700000.0
2006-03-02 04:24:00,1.13495,1.13511,1.13495,1.13502,57200000.0
2006-03-02 04:25:00,1.13511,1.13511,1.13494,1.13507,63499999.0
2006-03-02 04:26:00,1.13505,1.13505,1.13505,1.13505,4000000.0
2006-03-02 04:27:00,1.13506,1.13512,1.13506,1.13512,18500001.0
2006-03-02 04:28:00,1.1349,1.1349,1.13474,1.13474,88400002.0
2006-03-02 04:29:00,1.1347,1.13472,1.1346,1.13465,97999997.0
2006-03-02 04:30:00,1.13465,1.13475,1.13465,1.13475,55200000.0
2006-03-02 04:31:00,1.13475,1.13475,1.13465,1.1347,51200000.0
2006-03-02 04:32:00,1.13463,1.13478,1.13463,1.13478,33300000.0
2006-03-02 04:33:00,1.13476,1.13482,1.13466,1.13467,118100000.0
2006-03-02 04:34:00,1.13472,1.1348,1.13469,1.13472,60600000.0
2006-03-02 04:35:00,1.13472,1.13472,1.1347,1.1347,11200000.0
2006-03-02 04:36:00,1.13467,1.13482,1.13467,1.13482,88400001.0
2006-03-02 04:37:00,1.1348,1.13482,1.1348,1.13482,50099999.0
2006-03-02 04:38:00,1.13479,1.13482,1.13471,1.13471,98300000.0
2006-03-02 04:39:00,1.13468,1.1347,1.13468,1.1347,32500000.0
2006-03-02 04:40:00,1.13468,1.1347,1.13465,1.13465,76699999.0
2006-03-02 04:41:00,1.13473,1.13479,1.13471,1.13475,136300001.0
2006-03-02 04:42:00,1.1348,1.1348,1.1348,1.1348,23900000.0
2006-03-02 04:43:00,1.13478,1.13485,1.1347,1.1348,75900000.0
2006-03-02 04:44:00,1.1348,1.1348,1.1348,1.1348,39300000.0
2006-03-02 04:45:00,1.13475,1.13475,1.13475,1.13475,19900000.0
2006-03-02 04:46:00,1.13479,1.13479,1.13467,1.13471,71200000.0
2006-03-02 04:47:00,1.13465,1.13475,1.13465,1.13467,41000000.0
2006-03-02 04:48:00,1.13472,1.13473,1.13472,1.13472,4500000.0
2006-03-02 04:49:00,1.1348,1.1348,1.13472,1.13475,115699999.0
2006-03-02 04:50:00,1.13475,1.13482,1.13468,1.13468,57300001.0
2006-03-02 04:51:00,1.13475,1.13475,1.13465,1.1347,184299998.0
2006-03-02 04:52:00,1.13472,1.13483,1.13465,1.1347,77299999.0
2006-03-02 04:53:00,1.13467,1.13475,1.13465,1.1347,52900000.0
2006-03-02 04:54:00,1.13471,1.13479,1.1347,1.13479,21600000.0
2006-03-02 04:55:00,1.13475,1.13485,1.13475,1.13482,104300000.0
2006-03-02 04:56:00,1.13475,1.13485,1.13472,1.13485,30900000.0
2006-03-02 04:57:00,1.13485,1.13485,1.13475,1.1348,78199999.0
2006-03-02 04:58:00,1.1348,1.1348,1.1348,1.1348,11200000.0
2006-03-02 04:59:00,1.13477,1.1348,1.13472,1.13477,115100000.0
2006-03-02 05:00:00,1.1348,1.1348,1.1347,1.1347,27600001.0
2006-03-02 05:01:00,1.1348,1.1348,1.13475,1.1348,124900003.0
2006-03-02 05:02:00,1.1348,1.13488,1.13472,1.1348,52299999.0
2006-03-02 05:03:00,1.13482,1.13485,1.13482,1.13485,40300001.0
2006-03-02 05:04:00,1.13483,1.13493,1.13475,1.13475,147799999.0
2006-03-02 05:05:00,1.13481,1.13485,1.1347,1.13477,122500003.0
2006-03-02 05:06:00,1.1347,1.13485,1.1347,1.13485,64900000.0
2006-03-02 05:07:00,1.13488,1.13488,1.13472,1.1348,86899999.0
2006-03-02 05:08:00,1.1348,1.1348,1.1348,1.1348,8800000.0
2006-03-02 05:09:00,1.1348,1.13485,1.13472,1.13473,79600000.0
2006-03-02 05:10:00,1.13475,1.1348,1.13472,1.13478,168200001.0
2006-03-02 05:11:00,1.13482,1.13482,1.13475,1.13475,38400000.0
2006-03-02 05:12:00,1.13482,1.13485,1.1348,1.1348,65299999.0
2006-03-02 05:13:00,1.13472,1.13482,1.13472,1.13478,68100001.0
2006-03-02 05:14:00,1.13482,1.13482,1.13475,1.1348,27100001.0
2006-03-02 05:15:00,1.13475,1.1348,1.13473,1.13473,85400002.0
2006-03-02 05:16:00,1.13485,1.13488,1.13475,1.13475,116600002.0
2006-03-02 05:17:00,1.1348,1.13482,1.13475,1.13475,53500000.0
2006-03-02 05:18:00,1.13478,1.13485,1.13478,1.1348,61400001.0
2006-03-02 05:19:00,1.1348,1.1348,1.13472,1.13472,9500000.0
2006-03-02 05:20:00,1.13488,1.13488,1.13475,1.1348,48700001.0
2006-03-02 05:21:00,1.1348,1.1348,1.1348,1.1348,1800000.0
2006-03-02 05:22:00,1.13465,1.13465,1.13435,1.13435,16700000.0
2006-03-02 05:23:00,1.13416,1.13447,1.13411,1.13439,76700001.0
2006-03-02 05:24:00,1.13443,1.13443,1.13424,1.13432,64100000.0
2006-03-02 05:25:00,1.13429,1.13435,1.13422,1.13428,61700001.0
2006-03-02 05:26:00,1.1343,1.13435,1.13425,1.13425,87200002.0
2006-03-02 05:27:00,1.13425,1.1343,1.13425,1.1343,8000000.0
2006-03-02 05:28:00,1.1343,1.1343,1.1343,1.1343,37800000.0
2006-03-02 05:29:00,1.1343,1.1343,1.13425,1.13427,89900000.0
2006-03-02 05:30:00,1.13422,1.1343,1.13422,1.13425,79100000.0
2006-03-02 05:31:00,1.1343,1.13435,1.13422,1.1343,120900002.0
2006-03-02 05:32:00,1.13438,1.13442,1.13438,1.13442,35100001.0
2006-03-02 05:33:00,1.1344,1.1344,1.1344,1.1344,19100000.0
2006-03-02 05:34:00,1.13435,1.1344,1.13433,1.13433,46899999.0
2006-03-02 05:35:00,1.1344,1.1344,1.13438,1.13438,1600000.0
2006-03-02 05:36:00,1.1344,1.13445,1.1344,1.13445,29300000.0
2006-03-02 05:37:00,1.13435,1.1344,1.13435,1.1344,45700002.0
2006-03-02 05:38:00,1.1344,1.13445,1.1343,1.1343,62599999.0
2006-03-02 05:39:00,1.13444,1.13458,1.13444,1.13455,102100000.0
2006-03-02 05:40:00,1.13449,1.1346,1.13448,1.13458,83000001.0
2006-03-02 05:41:00,1.13463,1.13465,1.1346,1.13465,51000000.0
2006-03-02 05:42:00,1.1347,1.13477,1.1347,1.13475,55200001.0
2006-03-02 05:43:00,1.13468,1.13482,1.13468,1.13482,43100000.0
2006-03-02 05:44:00,1.13465,1.13477,1.13465,1.13476,34800001.0
2006-03-02 05:45:00,1.1347,1.13485,1.1347,1.13475,135900001.0
2006-03-02 05:46:00,1.1348,1.13485,1.1348,1.13485,54900002.0
2006-03-02 05:47:00,1.1348,1.13482,1.13472,1.1348,141999999.0
2006-03-02 05:48:00,1.13475,1.1348,1.13475,1.1348,15200000.0
2006-03-02 05:49:00,1.1348,1.13483,1.1348,1.13483,40800000.0
2006-03-02 05:50:00,1.13475,1.13483,1.13475,1.1348,181800000.0
2006-03-02 05:51:00,1.1347,1.13485,1.1347,1.13475,73100001.0
2006-03-02 05:52:00,1.13485,1.13485,1.13472,1.13472,212100004.0
2006-03-02 05:53:00,1.13478,1.13485,1.1347,1.13485,122700000.0
2006-03-02 05:54:00,1.13485,1.13485,1.1348,1.1348,9300000.0
2006-03-02 05:55:00,1.1348,1.13482,1.13475,1.13482,101699999.0
2006-03-02 05:56:00,1.13477,1.1348,1.13477,1.1348,61500000.0
2006-03-02 05:57:00,1.13475,1.1348,1.13475,1.1348,70400001.0
2006-03-02 05:58:00,1.1348,1.13485,1.13475,1.13475,67200000.0
2006-03-02 05:59:00,1.13475,1.13475,1.13475,1.13475,15700000.0
2006-03-02 06:00:00,1.13478,1.13478,1.13475,1.13478,46400002.0
2006-03-02 06:01:00,1.1348,1.13485,1.1347,1.1348,43400000.0
2006-03-02 06:02:00,1.13475,1.13485,1.1347,1.13475,78699999.0
2006-03-02 06:03:00,1.13475,1.13482,1.13475,1.1348,135299999.0
2006-03-02 06:04:00,1.13479,1.13485,1.13477,1.13477,66400001.0
2006-03-02 06:05:00,1.13485,1.13485,1.13472,1.13475,63799998.0
2006-03-02 06:06:00,1.13483,1.13488,1.13481,1.13484,113799999.0
2006-03-02 06:07:00,1.13492,1.13492,1.13477,1.13484,56900000.0
2006-03-02 06:08:00,1.1349,1.13495,1.13488,1.13492,112200000.0
2006-03-02 06:09:00,1.13486,1.13486,1.13475,1.13475,20800000.0
2006-03-02 06:10:00,1.13485,1.13485,1.13463,1.13473,43100000.0
2006-03-02 06:11:00,1.13465,1.13475,1.13465,1.13468,38400000.0
2006-03-02 06:12:00,1.13465,1.1347,1.1346,1.1346,34700000.0
2006-03-02 06:13:00,1.13465,1.1347,1.13465,1.1347,25600000.0
2006-03-02 06:14:00,1.1347,1.1347,1.13465,1.1347,53400000.0
2006-03-02 06:15:00,1.1347,1.13482,1.13467,1.13482,79900002.0
2006-03-02 06:16:00,1.1348,1.13485,1.13475,1.13483,66100001.0
2006-03-02 06:17:00,1.1348,1.13485,1.13475,1.1348,131199999.0
2006-03-02 06:18:00,1.13482,1.13488,1.13475,1.1348,185300002.0
2006-03-02 06:19:00,1.13485,1.13485,1.13477,1.1348,85799997.0
2006-03-02 06:20:00,1.13477,1.1348,1.13477,1.1348,51700002.0
2006-03-02 06:21:00,1.13475,1.1348,1.1347,1.1348,50700000.0
2006-03-02 06:22:00,1.13483,1.13483,1.13477,1.13483,102800001.0
2006-03-02 06:23:00,1.13475,1.1348,1.13475,1.1348,111100000.0
2006-03-02 06:24:00,1.13478,1.13478,1.13471,1.13478,53900000.0
2006-03-02 06:25:00,1.13475,1.13475,1.1346,1.1346,55899999.0
2006-03-02 06:26:00,1.13476,1.13486,1.1347,1.13475,55100002.0
2006-03-02 06:27:00,1.1348,1.1348,1.13475,1.13478,35399999.0
2006-03-02 06:28:00,1.13475,1.13485,1.1347,1.1347,25500000.0
2006-03-02 06:29:00,1.13475,1.13485,1.13475,1.1348,135599999.0
2006-03-02 06:30:00,1.13482,1.13482,1.13482,1.13482,38700001.0
2006-03-02 06:31:00,1.1348,1.13485,1.13475,1.13475,92599998.0
2006-03-02 06:32:00,1.1348,1.1348,1.1348,1.1348,22300000.0
2006-03-02 06:33:00,1.13482,1.13484,1.13478,1.13478,28100000.0
2006-03-02 06:34:00,1.13486,1.13486,1.13481,1.13481,48800001.0
2006-03-02 06:35:00,1.13475,1.13485,1.13475,1.13475,146900000.0
2006-03-02 06:36:00,1.13472,1.13472,1.13472,1.13472,800000.0
2006-03-02 06:37:00,1.1348,1.13482,1.13475,1.1348,224600000.0
2006-03-02 06:38:00,1.13488,1.13488,1.1348,1.1348,48700001.0
2006-03-02 06:39:00,1.13477,1.1348,1.13475,1.1348,55999998.0
2006-03-02 06:40:00,1.13485,1.13485,1.13475,1.13483,114299999.0
2006-03-02 06:41:00,1.13482,1.13489,1.13475,1.13488,103200002.0
2006-03-02 06:42:00,1.13488,1.1349,1.13478,1.13488,107499999.0
2006-03-02 06:43:00,1.13485,1.1349,1.13485,1.1349,98400000.0
2006-03-02 06:44:00,1.13482,1.13492,1.13482,1.13485,11300000.0
2006-03-02 06:45:00,1.1349,1.13495,1.13485,1.13485,66999999.0
2006-03-02 06:46:00,1.13495,1.13495,1.13485,1.13485,49700000.0
2006-03-02 06:47:00,1.13485,1.13495,1.13485,1.1349,118199998.0
2006-03-02 06:48:00,1.13492,1.13496,1.13489,1.13495,106399999.0
2006-03-02 06:49:00,1.13489,1.13501,1.13488,1.13498,62000001.0
2006-03-02 06:50:00,1.135,1.13502,1.13495,1.135,90200001.0
2006-03-02 06:51:00,1.13498,1.135,1.1347,1.135,67500000.0
2006-03-02 06:52:00,1.135,1.13505,1.1349,1.13495,69499999.0
2006-03-02 06:53:00,1.13498,1.13498,1.13498,1.13498,58700001.0
2006-03-02 06:54:00,1.135,1.135,1.135,1.135,31000000.0
2006-03-02 06:55:00,1.1349,1.1351,1.1349,1.13502,106099998.0
2006-03-02 06:56:00,1.135,1.13505,1.135,1.135,87900000.0
2006-03-02 06:57:00,1.13495,1.13504,1.13488,1.13504,85000000.0
2006-03-02 06:58:00,1.13507,1.13515,1.13506,1.13513,158699999.0
2006-03-02 06:59:00,1.135,1.13515,1.135,1.1351,169000002.0
2006-03-02 07:00:00,1.13508,1.13523,1.13508,1.13522,136700001.0
2006-03-02 07:01:00,1.1354,1.13548,1.13537,1.13537,75100001.0
2006-03-02 07:02:00,1.13547,1.13547,1.13545,1.13545,23900000.0
2006-03-02 07:03:00,1.13572,1.13576,1.13561,1.13576,35800000.0
2006-03-02 07:04:00,1.13574,1.13578,1.13567,1.13573,124900005.0
2006-03-02 07:05:00,1.13568,1.13569,1.13557,1.13569,98200002.0
2006-03-02 07:06:00,1.13578,1.13582,1.13572,1.13579,136600000.0
2006-03-02 07:07:00,1.13577,1.13577,1.13567,1.13567,46200000.0
2006-03-02 07:08:00,1.13562,1.13572,1.13546,1.13572,118400001.0
2006-03-02 07:09:00,1.13565,1.13575,1.13565,1.13565,90200000.0
2006-03-02 07:10:00,1.13565,1.13565,1.13556,1.13565,57899999.0
2006-03-02 07:11:00,1.1357,1.1357,1.1357,1.1357,64000000.0
2006-03-02 07:12:00,1.13565,1.13575,1.13565,1.13568,100400000.0
2006-03-02 07:13:00,1.13568,1.13572,1.13559,1.13562,127400001.0
2006-03-02 07:14:00,1.13555,1.1356,1.13555,1.13557,51300000.0
2006-03-02 07:15:00,1.13557,1.13563,1.13557,1.1356,73400001.0
2006-03-02 07:16:00,1.1356,1.13565,1.1355,1.13555,75200001.0
2006-03-02 07:17:00,1.1356,1.13567,1.1356,1.13567,21700000.0
2006-03-02 07:18:00,1.13565,1.1357,1.13565,1.1357,77600000.0
2006-03-02 07:19:00,1.13565,1.1357,1.13565,1.1357,49400002.0
2006-03-02 07:20:00,1.13569,1.13576,1.13569,1.13576,13600000.0
2006-03-02 07:21:00,1.13579,1.13598,1.13579,1.13597,89000002.0
2006-03-02 07:22:00,1.13595,1.13615,1.13595,1.13615,59200000.0
2006-03-02 07:23:00,1.1362,1.1362,1.1362,1.1362,7200000.0
2006-03-02 07:24:00,1.13624,1.13641,1.1361,1.1361,74100000.0
2006-03-02 07:25:00,1.13602,1.13604,1.13598,1.13603,70100001.0
2006-03-02 07:26:00,1.1361,1.13613,1.13605,1.13605,56100002.0
2006-03-02 07:27:00,1.13612,1.13617,1.13609,1.13609,95400000.0
2006-03-02 07:28:00,1.13605,1.13618,1.13605,1.1361,148699999.0
2006-03-02 07:29:00,1.13608,1.13618,1.13603,1.13615,160699999.0
2006-03-02 07:30:00,1.13609,1.13611,1.13609,1.13611,35399999.0
2006-03-02 07:31:00,1.13624,1.13638,1.13624,1.1363,187700000.0
2006-03-02 07:32:00,1.13639,1.13639,1.13636,1.13636,19200000.0
2006-03-02 07:33:00,1.13653,1.13676,1.13653,1.13656,65200000.0
2006-03-02 07:34:00,1.1367,1.1368,1.13647,1.13658,88200002.0
2006-03-02 07:35:00,1.13652,1.13672,1.13652,1.13663,70499999.0
2006-03-02 07:36:00,1.13657,1.13664,1.1364,1.13664,106600004.0
2006-03-02 07:37:00,1.1367,1.1367,1.1367,1.1367,15300000.0
2006-03-02 07:38:00,1.13659,1.13659,1.13632,1.13639,75300001.0
2006-03-02 07:39:00,1.13635,1.1364,1.13635,1.13637,71200001.0
2006-03-02 07:40:00,1.13635,1.1364,1.13635,1.13638,56399999.0
2006-03-02 07:41:00,1.13635,1.13635,1.13635,1.13635,36300001.0
2006-03-02 07:42:00,1.13637,1.13645,1.13635,1.13645,55100000.0
2006-03-02 07:43:00,1.13645,1.13645,1.13635,1.13635,32700000.0
2006-03-02 07:44:00,1.1364,1.1364,1.13628,1.13637,187900001.0
2006-03-02 07:45:00,1.13623,1.13637,1.13623,1.13635,156600001.0
2006-03-02 07:46:00,1.13627,1.1363,1.13627,1.1363,9600000.0
2006-03-02 07:47:00,1.13625,1.1363,1.13625,1.1363,27300000.0
2006-03-02 07:48:00,1.1363,1.13635,1.1363,1.1363,120600000.0
2006-03-02 07:49:00,1.1363,1.13635,1.13625,1.1363,192600000.0
2006-03-02 07:50:00,1.13635,1.13635,1.13635,1.13635,800000.0
2006-03-02 07:51:00,1.13625,1.13625,1.13604,1.13604,69899998.0
2006-03-02 07:52:00,1.13614,1.13614,1.13611,1.13611,7800000.0
2006-03-02 07:53:00,1.13613,1.13613,1.13589,1.13589,128400002.0
2006-03-02 07:54:00,1.13606,1.13617,1.13604,1.13611,117700000.0
2006-03-02 07:55:00,1.13621,1.13641,1.13619,1.13641,62599999.0
2006-03-02 07:56:00,1.13647,1.13647,1.13647,1.13647,7200000.0
2006-03-02 07:57:00,1.1364,1.1364,1.13638,1.13638,75099998.0
2006-03-02 07:58:00,1.1364,1.1364,1.13633,1.1364,68799999.0
2006-03-02 07:59:00,1.13635,1.13643,1.13635,1.1364,99600002.0
2006-03-02 08:00:00,1.13628,1.1364,1.13615,1.1364,107400001.0
2006-03-02 08:01:00,1.13635,1.13645,1.13635,1.13645,19900000.0
2006-03-02 08:02:00,1.13633,1.13641,1.13632,1.13632,119900001.0
2006-03-02 08:03:00,1.13627,1.13642,1.13627,1.13642,32599999.0
2006-03-02 08:04:00,1.13639,1.1366,1.13636,1.1366,84499999.0
2006-03-02 08:05:00,1.1366,1.13662,1.13655,1.1366,69300000.0
2006-03-02 08:06:00,1.1366,1.1366,1.13647,1.1365,102299998.0
2006-03-02 08:07:00,1.13648,1.13648,1.1364,1.13648,179900002.0
2006-03-02 08:08:00,1.13653,1.13653,1.1365,1.1365,4000000.0
2006-03-02 08:09:00,1.13655,1.13655,1.13643,1.13643,187599999.0
2006-03-02 08:10:00,1.1365,1.13655,1.1364,1.13655,78200000.0
2006-03-02 08:11:00,1.13651,1.13651,1.13639,1.13647,80200004.0
2006-03-02 08:12:00,1.13645,1.13645,1.1364,1.1364,7200000.0
2006-03-02 08:13:00,1.13639,1.13639,1.13625,1.13625,72300000.0
2006-03-02 08:14:00,1.13625,1.13635,1.13625,1.1363,22000000.0
2006-03-02 08:15:00,1.1363,1.13633,1.13625,1.13625,121299999.0
2006-03-02 08:16:00,1.1363,1.1363,1.13625,1.13625,21499999.0
2006-03-02 08:17:00,1.1363,1.1363,1.13625,1.13627,55900000.0
2006-03-02 08:18:00,1.13625,1.13625,1.13625,1.13625,40700001.0
2006-03-02 08:19:00,1.13635,1.13635,1.1363,1.13635,43900001.0
2006-03-02 08:20:00,1.13628,1.13628,1.13622,1.13622,90899999.0
2006-03-02 08:21:00,1.13625,1.13625,1.13615,1.1362,58800001.0
2006-03-02 08:22:00,1.1362,1.13623,1.13618,1.1362,80300000.0
2006-03-02 08:23:00,1.13622,1.13633,1.13621,1.13622,105900000.0
2006-03-02 08:24:00,1.13618,1.1362,1.13615,1.1362,68700001.0
2006-03-02 08:25:00,1.13622,1.13628,1.1362,1.13628,69700000.0
2006-03-02 08:26:00,1.13635,1.13635,1.13635,1.13635,800000.0
2006-03-02 08:27:00,1.1362,1.13635,1.1362,1.13632,33100000.0
2006-03-02 08:28:00,1.13624,1.13627,1.13624,1.13624,36800001.0
2006-03-02 08:29:00,1.13625,1.13629,1.1362,1.1362,13600000.0
2006-03-02 08:30:00,1.13623,1.13631,1.13623,1.13623,62500001.0
2006-03-02 08:31:00,1.13623,1.13623,1.13615,1.1362,71800000.0
2006-03-02 08:32:00,1.13625,1.13625,1.13613,1.1362,106700000.0
2006-03-02 08:33:00,1.13615,1.13629,1.13613,1.13619,140800002.0
2006-03-02 08:34:00,1.13611,1.13623,1.1361,1.13623,107299997.0
2006-03-02 08:35:00,1.13627,1.13627,1.13615,1.13623,113300002.0
2006-03-02 08:36:00,1.13623,1.13623,1.13615,1.13615,15300000.0
2006-03-02 08:37:00,1.13616,1.13619,1.13607,1.13619,91300000.0
2006-03-02 08:38:00,1.13617,1.13617,1.13597,1.13599,91099999.0
2006-03-02 08:39:00,1.13596,1.13602,1.13592,1.13592,108099998.0
2006-03-02 08:40:00,1.13593,1.13595,1.13592,1.13593,70400002.0
2006-03-02 08:41:00,1.13592,1.136,1.13588,1.13588,31400000.0
2006-03-02 08:42:00,1.13595,1.136,1.13595,1.136,35100000.0
2006-03-02 08:43:00,1.13605,1.13605,1.13593,1.13595,105700002.0
2006-03-02 08:44:00,1.13605,1.13605,1.13605,1.13605,800000.0
2006-03-02 08:45:00,1.136,1.13603,1.13598,1.136,142400003.0
2006-03-02 08:46:00,1.13604,1.13609,1.13604,1.13609,17900000.0
2006-03-02 08:47:00,1.13606,1.13606,1.13597,1.13597,28700000.0
2006-03-02 08:48:00,1.136,1.136,1.13595,1.13595,49100000.0
2006-03-02 08:49:00,1.136,1.13605,1.136,1.13605,10400000.0
2006-03-02 08:50:00,1.13595,1.13605,1.13595,1.13605,80199998.0
2006-03-02 08:51:00,1.13599,1.13599,1.13593,1.13593,21599999.0
2006-03-02 08:52:00,1.13588,1.13588,1.13577,1.13577,127199998.0
2006-03-02 08:53:00,1.13566,1.13567,1.13557,1.13565,123799997.0
2006-03-02 08:54:00,1.13567,1.13577,1.13567,1.13577,118700002.0
2006-03-02 08:55:00,1.1357,1.13575,1.13563,1.13575,137300002.0
2006-03-02 08:56:00,1.1357,1.13575,1.1357,1.13575,98899999.0
2006-03-02 08:57:00,1.13572,1.1358,1.13568,1.13571,134900000.0
2006-03-02 08:58:00,1.13578,1.13582,1.13568,1.1358,141899999.0
2006-03-02 08:59:00,1.1358,1.13585,1.1358,1.1358,89200000.0
2006-03-02 09:00:00,1.13575,1.13578,1.13565,1.13565,58499999.0
2006-03-02 09:01:00,1.13578,1.13584,1.13569,1.13569,126700000.0
2006-03-02 09:02:00,1.13573,1.13582,1.13571,1.13571,77400001.0
2006-03-02 09:03:00,1.13578,1.13583,1.13572,1.13572,135100000.0
2006-03-02 09:04:00,1.13572,1.13577,1.13572,1.13577,56700002.0
2006-03-02 09:05:00,1.13586,1.13593,1.13586,1.13589,93199999.0
2006-03-02 09:06:00,1.13582,1.13594,1.13582,1.13587,171999997.0
2006-03-02 09:07:00,1.13592,1.13623,1.13592,1.13623,83800004.0
2006-03-02 09:08:00,1.13622,1.13622,1.13599,1.13612,110199999.0
2006-03-02 09:09:00,1.13604,1.13608,1.13604,1.13608,49500000.0
2006-03-02 09:10:00,1.13602,1.13605,1.136,1.136,74000000.0
2006-03-02 09:11:00,1.13593,1.13603,1.13593,1.136,83600001.0
2006-03-02 09:12:00,1.13603,1.13605,1.13603,1.13605,30800000.0
2006-03-02 09:13:00,1.13604,1.13604,1.13601,1.13601,90399998.0
2006-03-02 09:14:00,1.13615,1.13615,1.1361,1.1361,15900000.0
2006-03-02 09:15:00,1.13612,1.13618,1.1361,1.13614,23600000.0
2006-03-02 09:16:00,1.13617,1.13627,1.13612,1.13627,99100001.0
2006-03-02 09:17:00,1.13625,1.1363,1.13619,1.13622,75400001.0
2006-03-02 09:18:00,1.13623,1.13625,1.13623,1.13625,30300000.0
2006-03-02 09:19:00,1.13625,1.13635,1.13625,1.13625,50800000.0
2006-03-02 09:20:00,1.1363,1.1363,1.1362,1.1363,30200000.0
2006-03-02 09:21:00,1.13625,1.13625,1.13625,1.13625,1900000.0
2006-03-02 09:22:00,1.13634,1.13634,1.13634,1.13634,16400000.0
2006-03-02 09:23:00,1.13635,1.1364,1.13635,1.1364,19900000.0
2006-03-02 09:24:00,1.13645,1.13645,1.13635,1.13635,133100001.0
2006-03-02 09:25:00,1.13642,1.13652,1.13642,1.13649,94200001.0
2006-03-02 09:26:00,1.1365,1.1365,1.1365,1.1365,42999999.0
2006-03-02 09:27:00,1.13648,1.1365,1.13643,1.13643,20100000.0
2006-03-02 09:28:00,1.1365,1.13655,1.13649,1.13655,32100001.0
2006-03-02 09:29:00,1.13658,1.13665,1.13658,1.13665,48700000.0
2006-03-02 09:30:00,1.13657,1.13665,1.13657,1.13661,47000000.0
2006-03-02 09:31:00,1.1366,1.1366,1.1366,1.1366,47200001.0
2006-03-02 09:32:00,1.13655,1.13661,1.13654,1.13654,35100000.0
2006-03-02 09:33:00,1.1365,1.1365,1.1365,1.1365,4000000.0
2006-03-02 09:34:00,1.13653,1.13661,1.13648,1.13652,71400000.0
2006-03-02 09:35:00,1.13653,1.13659,1.13653,1.13653,151400000.0
2006-03-02 09:36:00,1.13652,1.13669,1.13652,1.13657,67300000.0
2006-03-02 09:37:00,1.13656,1.13662,1.13646,1.13646,153199998.0
2006-03-02 09:38:00,1.13648,1.13659,1.13643,1.13652,109799998.0
2006-03-02 09:39:00,1.13648,1.13651,1.13641,1.13651,132500001.0
2006-03-02 09:40:00,1.13635,1.13635,1.1363,1.1363,18300000.0
2006-03-02 09:41:00,1.13604,1.13622,1.13604,1.13622,125299999.0
2006-03-02 09:42:00,1.1364,1.13649,1.13634,1.13637,130600002.0
2006-03-02 09:43:00,1.13627,1.13639,1.13622,1.13622,97000000.0
2006-03-02 09:44:00,1.13608,1.13608,1.13591,1.13591,137700001.0
2006-03-02 09:45:00,1.13612,1.13624,1.13612,1.13613,99000002.0
2006-03-02 09:46:00,1.13607,1.13622,1.13607,1.13614,134800000.0
2006-03-02 09:47:00,1.13613,1.13623,1.13613,1.1362,66700000.0
2006-03-02 09:48:00,1.13612,1.13616,1.13597,1.13616,82800001.0
2006-03-02 09:49:00,1.13616,1.13616,1.13616,1.13616,8800000.0
2006-03-02 09:50:00,1.13611,1.13618,1.13611,1.13618,100200002.0
2006-03-02 09:51:00,1.13621,1.13621,1.13608,1.13612,87899998.0
2006-03-02 09:52:00,1.13601,1.13607,1.13601,1.13604,145300002.0
2006-03-02 09:53:00,1.1361,1.1361,1.136,1.1361,68400000.0
2006-03-02 09:54:00,1.13607,1.13607,1.13599,1.13603,68400000.0
2006-03-02 09:55:00,1.1361,1.13615,1.13605,1.13615,91900002.0
2006-03-02 09:56:00,1.13613,1.13618,1.13612,1.13612,97800000.0
2006-03-02 09:57:00,1.1361,1.13615,1.13603,1.13605,116500000.0
2006-03-02 09:58:00,1.1361,1.1361,1.1361,1.1361,47899998.0
2006-03-02 09:59:00,1.1361,1.13615,1.1361,1.13612,64500000.0
2006-03-02 10:00:00,1.13604,1.13609,1.13602,1.13609,68200000.0
2006-03-02 10:01:00,1.136,1.13609,1.13599,1.13609,71500001.0
2006-03-02 10:02:00,1.13612,1.13617,1.13598,1.136,161899999.0
2006-03-02 10:03:00,1.13609,1.13617,1.13605,1.13605,15400000.0
2006-03-02 10:04:00,1.13618,1.13622,1.13609,1.13609,98900000.0
2006-03-02 10:05:00,1.13607,1.13607,1.136,1.136,4800000.0
2006-03-02 10:06:00,1.1361,1.13615,1.13605,1.13615,49699999.0
2006-03-02 10:07:00,1.13598,1.13601,1.13593,1.13597,70699998.0
2006-03-02 10:08:00,1.13602,1.13602,1.13602,1.13602,22299999.0
2006-03-02 10:09:00,1.13598,1.136,1.13598,1.136,54500001.0
2006-03-02 10:10:00,1.13595,1.136,1.13595,1.13598,49399999.0
2006-03-02 10:11:00,1.13602,1.13609,1.13596,1.13597,134800003.0
2006-03-02 10:12:00,1.13593,1.13605,1.13593,1.13605,84400000.0
2006-03-02 10:13:00,1.136,1.13612,1.136,1.13612,83900000.0
2006-03-02 10:14:00,1.13607,1.13608,1.13598,1.13608,71500000.0
2006-03-02 10:15:00,1.13612,1.13612,1.13585,1.13595,95300001.0
2006-03-02 10:16:00,1.13597,1.13605,1.1359,1.1359,129999999.0
2006-03-02 10:17:00,1.13595,1.136,1.13595,1.13595,143800002.0
2006-03-02 10:18:00,1.13598,1.13605,1.13595,1.13595,186300000.0
2006-03-02 10:19:00,1.13596,1.13599,1.13587,1.13587,32700000.0
2006-03-02 10:20:00,1.13587,1.13595,1.1358,1.13595,72999999.0
2006-03-02 10:21:00,1.13585,1.13603,1.13577,1.13598,128400000.0
2006-03-02 10:22:00,1.13595,1.13605,1.13595,1.136,129499997.0
2006-03-02 10:23:00,1.136,1.136,1.13595,1.13595,47699998.0
2006-03-02 10:24:00,1.13608,1.13618,1.13606,1.13618,68900000.0
2006-03-02 10:25:00,1.13614,1.13615,1.13596,1.1361,109299999.0
2006-03-02 10:26:00,1.13607,1.13607,1.13597,1.13597,16700000.0
2006-03-02 10:27:00,1.13603,1.13603,1.136,1.136,27100000.0
2006-03-02 10:28:00,1.13602,1.13603,1.1359,1.13595,129900000.0
2006-03-02 10:29:00,1.13589,1.13589,1.13545,1.13545,161800003.0
2006-03-02 10:30:00,1.13544,1.13567,1.13544,1.13557,77000000.0
2006-03-02 10:31:00,1.1355,1.1355,1.13522,1.13522,38300000.0
2006-03-02 10:32:00,1.13486,1.13486,1.13434,1.13434,66200000.0
2006-03-02 10:33:00,1.13422,1.13447,1.13422,1.13443,78499998.0
2006-03-02 10:34:00,1.1344,1.13456,1.1344,1.1345,141999998.0
2006-03-02 10:35:00,1.13443,1.1346,1.13435,1.13435,95200000.0
2006-03-02 10:36:00,1.13435,1.13435,1.13423,1.1343,143800000.0
2006-03-02 10:37:00,1.1343,1.13442,1.1343,1.13437,128400003.0
2006-03-02 10:38:00,1.13439,1.13467,1.13437,1.13437,127400002.0
2006-03-02 10:39:00,1.1344,1.13448,1.1344,1.1344,81000000.0
2006-03-02 10:40:00,1.13438,1.13455,1.13438,1.13455,116099998.0
2006-03-02 10:41:00,1.13445,1.1345,1.13437,1.13437,68300000.0
2006-03-02 10:42:00,1.13447,1.13467,1.13447,1.13467,36600000.0
2006-03-02 10:43:00,1.1347,1.1347,1.13456,1.13467,77600000.0
2006-03-02 10:44:00,1.1346,1.13465,1.13455,1.13462,120000004.0
2006-03-02 10:45:00,1.13465,1.13465,1.13458,1.1346,133600001.0
2006-03-02 10:46:00,1.1346,1.1348,1.13458,1.13478,103400001.0
2006-03-02 10:47:00,1.13478,1.13478,1.1345,1.13454,98000000.0
2006-03-02 10:48:00,1.13458,1.13458,1.13445,1.1345,87400001.0
2006-03-02 10:49:00,1.13453,1.13461,1.13445,1.13448,207499998.0
2006-03-02 10:50:00,1.13448,1.13475,1.13448,1.13466,138400003.0
2006-03-02 10:51:00,1.13457,1.13457,1.13441,1.13455,93900000.0
2006-03-02 10:52:00,1.13441,1.13447,1.1344,1.1344,13700000.0
2006-03-02 10:53:00,1.13447,1.13447,1.13436,1.13436,77600002.0
2006-03-02 10:54:00,1.13415,1.13415,1.13356,1.13363,88300002.0
2006-03-02 10:55:00,1.13357,1.13357,1.13345,1.13353,135099997.0
2006-03-02 10:56:00,1.13355,1.13365,1.13355,1.1336,42200001.0
2006-03-02 10:57:00,1.13355,1.13366,1.1335,1.13353,128700000.0
2006-03-02 10:58:00,1.13358,1.13368,1.13349,1.1336,115799998.0
2006-03-02 10:59:00,1.13365,1.13365,1.13357,1.1336,51299999.0
2006-03-02 11:00:00,1.13355,1.13365,1.13352,1.13357,72200000.0
2006-03-02 11:01:00,1.13361,1.13363,1.13345,1.13345,93400001.0
2006-03-02 11:02:00,1.13353,1.13356,1.13351,1.13351,108800002.0
2006-03-02 11:03:00,1.13351,1.13372,1.1335,1.13372,169000001.0
2006-03-02 11:04:00,1.1337,1.1337,1.13352,1.13359,47699999.0
2006-03-02 11:05:00,1.13356,1.13356,1.13353,1.13353,50299999.0
2006-03-02 11:06:00,1.13352,1.13357,1.13348,1.13352,112700002.0
2006-03-02 11:07:00,1.13351,1.13357,1.13347,1.13351,93100002.0
2006-03-02 11:08:00,1.13343,1.13358,1.13343,1.13357,109300001.0
2006-03-02 11:09:00,1.13353,1.13362,1.13353,1.1336,37700000.0
2006-03-02 11:10:00,1.13358,1.13358,1.1335,1.13352,37400000.0
2006-03-02 11:11:00,1.13348,1.13363,1.13343,1.13363,160000002.0
2006-03-02 11:12:00,1.1336,1.13365,1.13355,1.1336,108700001.0
2006-03-02 11:13:00,1.13363,1.13373,1.13363,1.1337,95400001.0
2006-03-02 11:14:00,1.13378,1.13394,1.13378,1.13382,70999999.0
2006-03-02 11:15:00,1.13383,1.13397,1.1338,1.13389,163200001.0
2006-03-02 11:16:00,1.13388,1.13389,1.1338,1.13387,130300001.0
2006-03-02 11:17:00,1.13385,1.1339,1.13385,1.13387,72600001.0
2006-03-02 11:18:00,1.13387,1.13398,1.13387,1.13398,49800000.0
2006-03-02 11:19:00,1.13391,1.13401,1.13387,1.13387,114499998.0
2006-03-02 11:20:00,1.13393,1.13406,1.13393,1.13393,127300003.0
2006-03-02 11:21:00,1.13398,1.134,1.13394,1.13394,107600001.0
2006-03-02 11:22:00,1.13398,1.13398,1.13395,1.13397,39300001.0
2006-03-02 11:23:00,1.1339,1.13404,1.13389,1.13404,60200000.0
2006-03-02 11:24:00,1.13393,1.13399,1.13393,1.13393,44600001.0
2006-03-02 11:25:00,1.13399,1.13403,1.13393,1.134,120200001.0
2006-03-02 11:26:00,1.13402,1.13404,1.13397,1.13404,124000000.0
2006-03-02 11:27:00,1.134,1.13403,1.13393,1.134,238100000.0
2006-03-02 11:28:00,1.134,1.13405,1.13395,1.134,79000001.0
2006-03-02 11:29:00,1.13393,1.134,1.13393,1.13393,24100000.0
2006-03-02 11:30:00,1.134,1.13403,1.13395,1.134,121699998.0
2006-03-02 11:31:00,1.13395,1.13442,1.13392,1.13421,133900000.0
2006-03-02 11:32:00,1.13408,1.13426,1.13408,1.13412,117400001.0
2006-03-02 11:33:00,1.13405,1.13414,1.13405,1.13408,59200001.0
2006-03-02 11:34:00,1.13397,1.13401,1.1339,1.13393,129499999.0
2006-03-02 11:35:00,1.13401,1.13409,1.134,1.13405,79799998.0
2006-03-02 11:36:00,1.13402,1.13416,1.13402,1.13406,145900000.0
2006-03-02 11:37:00,1.1341,1.13422,1.1341,1.13415,28700000.0
2006-03-02 11:38:00,1.13417,1.13432,1.13417,1.13432,94600000.0
2006-03-02 11:39:00,1.1343,1.13433,1.13425,1.13433,74299999.0
2006-03-02 11:40:00,1.13433,1.13441,1.13427,1.13432,97000003.0
2006-03-02 11:41:00,1.13435,1.13435,1.13423,1.13428,101199999.0
2006-03-02 11:42:00,1.1343,1.13441,1.13426,1.13426,155900000.0
2006-03-02 11:43:00,1.13433,1.13438,1.13429,1.13435,160600001.0
2006-03-02 11:44:00,1.13411,1.13431,1.13411,1.13431,50499999.0
2006-03-02 11:45:00,1.1344,1.1344,1.13425,1.13428,56000001.0
2006-03-02 11:46:00,1.13435,1.13435,1.13425,1.13435,159900001.0
2006-03-02 11:47:00,1.1343,1.1343,1.1343,1.1343,42399999.0
2006-03-02 11:48:00,1.13426,1.13435,1.13426,1.13427,18300000.0
2006-03-02 11:49:00,1.13429,1.13429,1.13416,1.13416,87500001.0
2006-03-02 11:50:00,1.1342,1.13425,1.13415,1.1342,106000002.0
2006-03-02 11:51:00,1.13425,1.13437,1.13422,1.13422,89700001.0
2006-03-02 11:52:00,1.1343,1.13435,1.13425,1.13428,80600000.0
2006-03-02 11:53:00,1.13425,1.13435,1.13425,1.13425,93300001.0
2006-03-02 11:54:00,1.13435,1.13435,1.13425,1.13428,79400001.0
2006-03-02 11:55:00,1.13435,1.13435,1.13422,1.1343,105300001.0
2006-03-02 11:56:00,1.1343,1.1343,1.13423,1.1343,101400002.0
2006-03-02 11:57:00,1.1343,1.13435,1.13425,1.13425,202499999.0
2006-03-02 11:58:00,1.13427,1.13441,1.13427,1.13435,140100004.0
2006-03-02 11:59:00,1.1344,1.13445,1.13437,1.1344,45300001.0
2006-03-02 12:00:00,1.13443,1.13443,1.13429,1.13437,60500002.0
2006-03-02 12:01:00,1.13437,1.13437,1.13426,1.13433,50800000.0
2006-03-02 12:02:00,1.13433,1.1344,1.13433,1.13433,96499996.0
2006-03-02 12:03:00,1.13434,1.13435,1.13431,1.13431,145300003.0
2006-03-02 12:04:00,1.13438,1.13438,1.13431,1.13438,20400000.0
2006-03-02 12:05:00,1.13437,1.13437,1.13418,1.13418,35000001.0
2006-03-02 12:06:00,1.13421,1.13421,1.13406,1.13406,86800000.0
2006-03-02 12:07:00,1.13408,1.13408,1.13398,1.13398,69500000.0
2006-03-02 12:08:00,1.13395,1.13406,1.13395,1.13399,122000003.0
2006-03-02 12:09:00,1.13412,1.13418,1.1341,1.13418,141600003.0
2006-03-02 12:10:00,1.13416,1.13419,1.13416,1.13419,8000000.0
2006-03-02 12:11:00,1.13405,1.13415,1.13405,1.13412,104500000.0
2006-03-02 12:12:00,1.13404,1.13416,1.13396,1.1341,109200002.0
2006-03-02 12:13:00,1.13405,1.13418,1.13405,1.1341,41700000.0
2006-03-02 12:14:00,1.13415,1.13429,1.13415,1.13423,82200000.0
2006-03-02 12:15:00,1.13425,1.13435,1.13421,1.13429,93300001.0
2006-03-02 12:16:00,1.13418,1.1342,1.13408,1.13417,88000000.0
2006-03-02 12:17:00,1.13422,1.13422,1.13404,1.13407,88300001.0
2006-03-02 12:18:00,1.13412,1.13425,1.13407,1.13407,79100001.0
2006-03-02 12:19:00,1.1341,1.13413,1.1341,1.1341,68200000.0
2006-03-02 12:20:00,1.1341,1.13415,1.13405,1.13405,95100000.0
2006-03-02 12:21:00,1.13405,1.13415,1.13405,1.13405,79300001.0
2006-03-02 12:22:00,1.13414,1.13421,1.13409,1.13421,73600003.0
2006-03-02 12:23:00,1.13423,1.13423,1.13409,1.13412,107299999.0
2006-03-02 12:24:00,1.13403,1.13403,1.13382,1.13382,4800000.0
2006-03-02 12:25:00,1.13373,1.13377,1.13353,1.13353,114999998.0
2006-03-02 12:26:00,1.13354,1.13354,1.13339,1.13339,78100000.0
2006-03-02 12:27:00,1.13338,1.13346,1.13335,1.13346,52800000.0
2006-03-02 12:28:00,1.13338,1.13347,1.13334,1.13347,100400000.0
2006-03-02 12:29:00,1.13344,1.13348,1.13338,1.13338,98400001.0
2006-03-02 12:30:00,1.13339,1.13346,1.13339,1.13346,84799999.0
2006-03-02 12:31:00,1.13346,1.13368,1.13346,1.13368,181100001.0
2006-03-02 12:32:00,1.13357,1.13378,1.13357,1.1337,45300000.0
2006-03-02 12:33:00,1.13372,1.13374,1.13367,1.13372,77200001.0
2006-03-02 12:34:00,1.13376,1.13383,1.13367,1.13367,74399998.0
2006-03-02 12:35:00,1.13385,1.13397,1.13385,1.13385,97299999.0
2006-03-02 12:36:00,1.13391,1.13402,1.1339,1.1339,15300000.0
2006-03-02 12:37:00,1.13393,1.13403,1.13392,1.134,156200000.0
2006-03-02 12:38:00,1.13402,1.13407,1.13401,1.13405,70000002.0
2006-03-02 12:39:00,1.13412,1.13412,1.13399,1.134,89700001.0
2006-03-02 12:40:00,1.13401,1.13408,1.13384,1.13408,237100003.0
2006-03-02 12:41:00,1.13408,1.13408,1.13402,1.13408,73000001.0
2006-03-02 12:42:00,1.13407,1.13407,1.13391,1.13394,94899999.0
2006-03-02 12:43:00,1.13379,1.13386,1.13379,1.13386,37499998.0
2006-03-02 12:44:00,1.1339,1.13415,1.1339,1.13415,85300000.0
2006-03-02 12:45:00,1.13413,1.13413,1.13388,1.13399,58900001.0
2006-03-02 12:46:00,1.13405,1.13405,1.134,1.134,39100000.0
2006-03-02 12:47:00,1.13402,1.13411,1.13402,1.13411,107699998.0
2006-03-02 12:48:00,1.13415,1.13415,1.134,1.1341,64700001.0
2006-03-02 12:49:00,1.13402,1.13402,1.1339,1.1339,9600000.0
2006-03-02 12:50:00,1.13385,1.13403,1.13385,1.13403,60200001.0
2006-03-02 12:51:00,1.13396,1.13397,1.13387,1.13393,95999997.0
2006-03-02 12:52:00,1.13388,1.1339,1.13385,1.1339,34400000.0
2006-03-02 12:53:00,1.1339,1.13392,1.1339,1.13392,25500000.0
2006-03-02 12:54:00,1.13393,1.13393,1.13387,1.13387,27400000.0
2006-03-02 12:55:00,1.13385,1.1339,1.13385,1.13385,64199999.0
2006-03-02 12:56:00,1.1339,1.13395,1.13385,1.1339,77900001.0
2006-03-02 12:57:00,1.1339,1.13392,1.13385,1.13392,61800002.0
2006-03-02 12:58:00,1.13385,1.1339,1.13385,1.1339,18400000.0
2006-03-02 12:59:00,1.1339,1.13396,1.13383,1.13392,24900000.0
2006-03-02 13:00:00,1.13382,1.13394,1.13377,1.13377,204800004.0
2006-03-02 13:01:00,1.13385,1.13385,1.13375,1.13385,37700001.0
2006-03-02 13:02:00,1.13383,1.1339,1.13383,1.13388,35400000.0
2006-03-02 13:03:00,1.13398,1.13408,1.1339,1.13393,72200000.0
2006-03-02 13:04:00,1.13387,1.13387,1.1336,1.1336,150000002.0
2006-03-02 13:05:00,1.13355,1.13355,1.13355,1.13355,68699998.0
2006-03-02 13:06:00,1.1336,1.13365,1.13357,1.1336,60299999.0
2006-03-02 13:07:00,1.13365,1.13365,1.13355,1.13355,107500000.0
2006-03-02 13:08:00,1.13361,1.13378,1.13361,1.13378,71200003.0
2006-03-02 13:09:00,1.13385,1.13391,1.13378,1.13379,144299996.0
2006-03-02 13:10:00,1.13383,1.13401,1.13383,1.13401,63100001.0
2006-03-02 13:11:00,1.13404,1.13404,1.13391,1.13403,80300000.0
2006-03-02 13:12:00,1.13396,1.13397,1.13383,1.13397,130599997.0
2006-03-02 13:13:00,1.1339,1.13393,1.13378,1.13388,51899998.0
2006-03-02 13:14:00,1.13385,1.13385,1.13375,1.13375,70400000.0
2006-03-02 13:15:00,1.13365,1.13375,1.13365,1.13375,42099998.0
2006-03-02 13:16:00,1.13371,1.13374,1.13371,1.13374,8000000.0
2006-03-02 13:17:00,1.1338,1.13385,1.1338,1.1338,51800000.0
2006-03-02 13:18:00,1.13385,1.13385,1.13382,1.13382,59100001.0
2006-03-02 13:19:00,1.1338,1.1338,1.1338,1.1338,41299999.0
2006-03-02 13:20:00,1.1338,1.13389,1.13379,1.13388,80699999.0
2006-03-02 13:21:00,1.13386,1.13386,1.13384,1.13384,8000000.0
2006-03-02 13:22:00,1.13372,1.13385,1.13372,1.1338,62999999.0
2006-03-02 13:23:00,1.13383,1.13387,1.13383,1.13387,37300000.0
2006-03-02 13:24:00,1.1339,1.13395,1.13383,1.13395,43100000.0
2006-03-02 13:25:00,1.1339,1.1339,1.13385,1.13388,37400000.0
2006-03-02 13:26:00,1.13385,1.1339,1.13385,1.13385,23000001.0
2006-03-02 13:27:00,1.13388,1.13388,1.13382,1.13382,120700002.0
2006-03-02 13:28:00,1.13378,1.13378,1.13368,1.13377,91600001.0
2006-03-02 13:29:00,1.13384,1.1339,1.13376,1.13376,47800000.0
2006-03-02 13:30:00,1.13378,1.13379,1.1337,1.13378,146400002.0
2006-03-02 13:31:00,1.13375,1.13387,1.13375,1.13375,101700000.0
2006-03-02 13:32:00,1.13378,1.13378,1.1337,1.1337,48000002.0
2006-03-02 13:33:00,1.1338,1.1339,1.13378,1.13379,130199998.0
2006-03-02 13:34:00,1.13384,1.13386,1.13384,1.13386,14500000.0
2006-03-02 13:35:00,1.1339,1.13395,1.13382,1.13395,154800001.0
2006-03-02 13:36:00,1.13392,1.134,1.13392,1.134,113400000.0
2006-03-02 13:37:00,1.13396,1.13396,1.13385,1.1339,115400002.0
2006-03-02 13:38:00,1.13386,1.1339,1.13383,1.13383,103300000.0
2006-03-02 13:39:00,1.13387,1.13393,1.13387,1.13393,15900000.0
2006-03-02 13:40:00,1.13399,1.13408,1.13398,1.13408,91700001.0
2006-03-02 13:41:00,1.134,1.13413,1.13399,1.134,82700001.0
2006-03-02 13:42:00,1.13402,1.13402,1.13385,1.13391,174599999.0
2006-03-02 13:43:00,1.13408,1.13414,1.13405,1.13405,84399997.0
2006-03-02 13:44:00,1.13411,1.13414,1.13402,1.13402,72400000.0
2006-03-02 13:45:00,1.13405,1.13415,1.13405,1.13415,77699999.0
2006-03-02 13:46:00,1.13426,1.13429,1.13426,1.13429,3300000.0
2006-03-02 13:47:00,1.13435,1.13441,1.13433,1.13434,148000003.0
2006-03-02 13:48:00,1.13435,1.1344,1.13435,1.1344,47800001.0
2006-03-02 13:49:00,1.1345,1.1345,1.13445,1.13445,37400000.0
2006-03-02 13:50:00,1.1345,1.13453,1.13445,1.1345,52600000.0
2006-03-02 13:51:00,1.13445,1.13445,1.13435,1.13435,40800000.0
2006-03-02 13:52:00,1.13425,1.13435,1.13425,1.1343,74699999.0
2006-03-02 13:53:00,1.13415,1.13415,1.13388,1.13389,105099999.0
2006-03-02 13:54:00,1.13386,1.13404,1.13382,1.13392,93600001.0
2006-03-02 13:55:00,1.13381,1.13381,1.13371,1.13371,68299999.0
2006-03-02 13:56:00,1.13372,1.13408,1.13372,1.13394,93300001.0
2006-03-02 13:57:00,1.13384,1.13395,1.13372,1.13391,79300000.0
2006-03-02 13:58:00,1.13393,1.13396,1.13392,1.13392,46700000.0
2006-03-02 13:59:00,1.13395,1.13407,1.13395,1.13407,34500000.0
2006-03-02 14:00:00,1.13402,1.13413,1.134,1.13413,50000000.0
2006-03-02 14:01:00,1.13398,1.13402,1.13393,1.134,67800000.0
2006-03-02 14:02:00,1.13408,1.13408,1.13406,1.13408,12000000.0
2006-03-02 14:03:00,1.134,1.13405,1.13395,1.13405,91599999.0
2006-03-02 14:04:00,1.13397,1.13406,1.13397,1.13406,15900000.0
2006-03-02 14:05:00,1.13403,1.13403,1.13384,1.1339,15300000.0
2006-03-02 14:06:00,1.13398,1.13406,1.13393,1.13406,28800000.0
2006-03-02 14:07:00,1.13405,1.1341,1.13405,1.1341,2400000.0
2006-03-02 14:08:00,1.13411,1.13411,1.13406,1.13406,3200000.0
2006-03-02 14:09:00,1.13389,1.13402,1.13389,1.13392,142800001.0
2006-03-02 14:10:00,1.13402,1.13402,1.13384,1.1339,128100001.0
2006-03-02 14:11:00,1.13392,1.13399,1.1339,1.13399,62199999.0
2006-03-02 14:12:00,1.13394,1.13394,1.13371,1.13378,53499999.0
2006-03-02 14:13:00,1.13382,1.13389,1.13379,1.13382,80399999.0
2006-03-02 14:14:00,1.13377,1.13385,1.13375,1.1338,39200000.0
2006-03-02 14:15:00,1.13374,1.13383,1.13372,1.13374,96200000.0
2006-03-02 14:16:00,1.1338,1.1338,1.1338,1.1338,9700000.0
2006-03-02 14:17:00,1.13387,1.13387,1.13379,1.13379,58600001.0
2006-03-02 14:18:00,1.13381,1.13381,1.13374,1.13374,45300000.0
2006-03-02 14:19:00,1.13388,1.13414,1.13388,1.13414,77300000.0
2006-03-02 14:20:00,1.13408,1.13421,1.13405,1.13418,22900000.0
2006-03-02 14:21:00,1.13418,1.13424,1.13417,1.13421,120300002.0
2006-03-02 14:22:00,1.13407,1.13407,1.13403,1.13403,57700001.0
2006-03-02 14:23:00,1.13402,1.13405,1.13395,1.13395,34300000.0
2006-03-02 14:24:00,1.134,1.13405,1.13395,1.134,90900000.0
2006-03-02 14:25:00,1.13395,1.134,1.13395,1.134,12800000.0
2006-03-02 14:26:00,1.13401,1.13407,1.13389,1.13389,115299997.0
2006-03-02 14:27:00,1.1339,1.13395,1.13385,1.1339,90999999.0
2006-03-02 14:28:00,1.13387,1.13395,1.13385,1.13395,135699999.0
2006-03-02 14:29:00,1.13389,1.13405,1.13389,1.13405,29000000.0
2006-03-02 14:30:00,1.13406,1.13406,1.13402,1.13402,27900000.0
2006-03-02 14:31:00,1.134,1.13416,1.134,1.1341,133699998.0
2006-03-02 14:32:00,1.13413,1.13424,1.13413,1.1342,101200003.0
2006-03-02 14:33:00,1.13418,1.13427,1.13418,1.13427,24700000.0
2006-03-02 14:34:00,1.13428,1.13431,1.13415,1.13431,141900000.0
2006-03-02 14:35:00,1.13428,1.13438,1.13425,1.13425,86100000.0
2006-03-02 14:36:00,1.13435,1.13435,1.13425,1.1343,88499999.0
2006-03-02 14:37:00,1.13428,1.13428,1.13428,1.13428,25600000.0
2006-03-02 14:38:00,1.1343,1.1343,1.13416,1.13422,133500000.0
2006-03-02 14:39:00,1.13427,1.13463,1.13427,1.13463,119399998.0
2006-03-02 14:40:00,1.13463,1.13463,1.1344,1.1344,52800000.0
2006-03-02 14:41:00,1.13445,1.13445,1.13445,1.13445,900000.0
2006-03-02 14:42:00,1.1344,1.13443,1.1343,1.1343,37600000.0
2006-03-02 14:43:00,1.13426,1.13439,1.13426,1.13436,44600000.0
2006-03-02 14:44:00,1.13427,1.13427,1.13423,1.13423,31099999.0
2006-03-02 14:45:00,1.13431,1.13431,1.13421,1.13423,69900002.0
2006-03-02 14:46:00,1.13416,1.13421,1.13411,1.13421,105600000.0
2006-03-02 14:47:00,1.13427,1.13438,1.13427,1.1343,66100000.0
2006-03-02 14:48:00,1.13431,1.13436,1.13419,1.1342,186099995.0
2006-03-02 14:49:00,1.13417,1.13417,1.1339,1.1339,134100002.0
2006-03-02 14:50:00,1.13391,1.13391,1.13373,1.13373,31900000.0
2006-03-02 14:51:00,1.13361,1.13387,1.13361,1.13386,84899999.0
2006-03-02 14:52:00,1.1339,1.1339,1.13376,1.13382,106500002.0
2006-03-02 14:53:00,1.13395,1.13407,1.13395,1.13406,55799998.0
2006-03-02 14:54:00,1.134,1.13415,1.134,1.1341,72700000.0
2006-03-02 14:55:00,1.1342,1.13426,1.13416,1.13425,195500001.0
2006-03-02 14:56:00,1.13422,1.13428,1.13422,1.13428,99400000.0
2006-03-02 14:57:00,1.13423,1.13432,1.13421,1.13432,153200001.0
2006-03-02 14:58:00,1.13435,1.1344,1.13428,1.13435,119800002.0
2006-03-02 14:59:00,1.1344,1.1344,1.1342,1.13422,128300003.0
2006-03-02 15:00:00,1.13422,1.13426,1.13418,1.13422,96400002.0
2006-03-02 15:01:00,1.13428,1.13439,1.13428,1.13432,108300001.0
2006-03-02 15:02:00,1.13428,1.13429,1.1342,1.13429,131699998.0
2006-03-02 15:03:00,1.13427,1.13434,1.13418,1.13424,120900001.0
2006-03-02 15:04:00,1.13432,1.13436,1.13413,1.13427,185900003.0
2006-03-02 15:05:00,1.13432,1.13439,1.13417,1.13417,85100001.0
2006-03-02 15:06:00,1.13412,1.1342,1.13412,1.1342,126599999.0
2006-03-02 15:07:00,1.13424,1.1344,1.1342,1.1342,62200001.0
2006-03-02 15:08:00,1.13417,1.13431,1.13417,1.13417,66100000.0
2006-03-02 15:09:00,1.1342,1.1342,1.1342,1.1342,16000000.0
2006-03-02 15:10:00,1.13408,1.13421,1.13404,1.13418,220499998.0
2006-03-02 15:11:00,1.1342,1.13432,1.13417,1.13432,115800002.0
2006-03-02 15:12:00,1.13431,1.13431,1.13411,1.13419,64000001.0
2006-03-02 15:13:00,1.13416,1.13429,1.13411,1.1342,131500000.0
2006-03-02 15:14:00,1.13424,1.13438,1.13424,1.13425,63000000.0
2006-03-02 15:15:00,1.13435,1.1345,1.13428,1.13429,72600000.0
2006-03-02 15:16:00,1.13428,1.1343,1.13423,1.13428,96499998.0
2006-03-02 15:17:00,1.13428,1.13428,1.13428,1.13428,21400000.0
2006-03-02 15:18:00,1.13432,1.1344,1.1343,1.1343,39100001.0
2006-03-02 15:19:00,1.13438,1.13472,1.13438,1.13448,85300004.0
2006-03-02 15:20:00,1.13476,1.13476,1.13432,1.13432,64999998.0
2006-03-02 15:21:00,1.13414,1.13447,1.13413,1.13447,104100001.0
2006-03-02 15:22:00,1.13445,1.13445,1.13424,1.13424,114199999.0
2006-03-02 15:23:00,1.13411,1.13428,1.13411,1.13414,176800002.0
2006-03-02 15:24:00,1.13417,1.13427,1.1341,1.1342,168200002.0
2006-03-02 15:25:00,1.13422,1.13423,1.13413,1.13416,108600000.0
2006-03-02 15:26:00,1.13419,1.13429,1.13419,1.13423,27899999.0
2006-03-02 15:27:00,1.13418,1.13418,1.13409,1.13412,74300001.0
2006-03-02 15:28:00,1.13407,1.1342,1.13407,1.13408,82700000.0
2006-03-02 15:29:00,1.13413,1.13413,1.13405,1.13405,9400000.0
2006-03-02 15:30:00,1.13405,1.13418,1.13405,1.13408,114600001.0
2006-03-02 15:31:00,1.13399,1.13399,1.13371,1.13372,117800000.0
2006-03-02 15:32:00,1.13366,1.13382,1.13366,1.13382,98400001.0
2006-03-02 15:33:00,1.13387,1.13391,1.13367,1.13367,138700001.0
2006-03-02 15:34:00,1.13369,1.13369,1.13342,1.13343,113200000.0
2006-03-02 15:35:00,1.13335,1.13335,1.1331,1.13319,60200000.0
2006-03-02 15:36:00,1.13315,1.13332,1.13309,1.13332,87600001.0
2006-03-02 15:37:00,1.13338,1.1336,1.13329,1.13348,122300000.0
2006-03-02 15:38:00,1.13335,1.13335,1.1332,1.1333,98800003.0
2006-03-02 15:39:00,1.13326,1.13336,1.13321,1.13332,85200000.0
2006-03-02 15:40:00,1.13326,1.13326,1.13313,1.13319,46600001.0
2006-03-02 15:41:00,1.13314,1.13325,1.13314,1.13319,96899999.0
2006-03-02 15:42:00,1.13318,1.13333,1.13318,1.13331,92099999.0
2006-03-02 15:43:00,1.13332,1.13347,1.13332,1.1334,144700001.0
2006-03-02 15:44:00,1.1333,1.1334,1.13325,1.13327,37600000.0
2006-03-02 15:45:00,1.13313,1.13331,1.1331,1.13328,120300000.0
2006-03-02 15:46:00,1.1332,1.13328,1.13309,1.13325,146299998.0
2006-03-02 15:47:00,1.13328,1.1335,1.13326,1.13349,138000000.0
2006-03-02 15:48:00,1.13363,1.13372,1.13352,1.13352,87000001.0
2006-03-02 15:49:00,1.13353,1.13377,1.13347,1.13366,96800000.0
2006-03-02 15:50:00,1.13379,1.13381,1.13379,1.13381,38499999.0
2006-03-02 15:51:00,1.1339,1.13399,1.13376,1.13376,53800000.0
2006-03-02 15:52:00,1.13366,1.13372,1.13344,1.13344,58599999.0
2006-03-02 15:53:00,1.13342,1.13348,1.13338,1.13344,85299999.0
2006-03-02 15:54:00,1.13352,1.13361,1.13348,1.13348,116899998.0
2006-03-02 15:55:00,1.13352,1.13352,1.13338,1.13347,119000003.0
2006-03-02 15:56:00,1.13354,1.13364,1.13354,1.13361,113299998.0
2006-03-02 15:57:00,1.13356,1.13356,1.13343,1.13345,127500004.0
2006-03-02 15:58:00,1.13355,1.13377,1.13355,1.1337,145499998.0
2006-03-02 15:59:00,1.13365,1.13367,1.13351,1.13365,49100000.0
2006-03-02 16:00:00,1.13374,1.13384,1.13374,1.13383,58600000.0
2006-03-02 16:01:00,1.13415,1.13472,1.13415,1.1347,147400000.0
2006-03-02 16:02:00,1.13456,1.13464,1.13442,1.13459,60400000.0
2006-03-02 16:03:00,1.13448,1.13455,1.13444,1.13452,24900000.0
2006-03-02 16:04:00,1.13459,1.13465,1.134,1.1341,144899997.0
2006-03-02 16:05:00,1.13423,1.13453,1.13418,1.13449,71800001.0
2006-03-02 16:06:00,1.13457,1.13465,1.13446,1.13456,102099997.0
2006-03-02 16:07:00,1.13455,1.13455,1.13429,1.13431,53700000.0
2006-03-02 16:08:00,1.13431,1.13444,1.13418,1.13428,58100000.0
2006-03-02 16:09:00,1.13427,1.13443,1.13427,1.13443,38999999.0
2006-03-02 16:10:00,1.13451,1.13451,1.13432,1.13433,67300001.0
2006-03-02 16:11:00,1.1343,1.13431,1.13413,1.13422,149600001.0
2006-03-02 16:12:00,1.13411,1.13411,1.13402,1.1341,77900002.0
2006-03-02 16:13:00,1.134,1.13402,1.13397,1.13402,127700002.0
2006-03-02 16:14:00,1.13388,1.1339,1.1337,1.13383,92500002.0
2006-03-02 16:15:00,1.13384,1.1341,1.13384,1.1341,36100000.0
2006-03-02 16:16:00,1.13418,1.13419,1.13413,1.13418,39300000.0
2006-03-02 16:17:00,1.13422,1.13427,1.13411,1.13415,75299999.0
2006-03-02 16:18:00,1.13417,1.13417,1.13407,1.13409,41800000.0
2006-03-02 16:19:00,1.13414,1.13427,1.13414,1.13427,65800001.0
2006-03-02 16:20:00,1.13425,1.13429,1.13425,1.13428,15100000.0
2006-03-02 16:21:00,1.13416,1.13416,1.13389,1.13398,107100001.0
2006-03-02 16:22:00,1.13396,1.13396,1.13384,1.1339,61899998.0
2006-03-02 16:23:00,1.134,1.13402,1.13395,1.13395,102999999.0
2006-03-02 16:24:00,1.13396,1.13396,1.13386,1.13386,47900000.0
2006-03-02 16:25:00,1.13392,1.13398,1.13391,1.13398,127700002.0
2006-03-02 16:26:00,1.13392,1.13392,1.13379,1.13389,194500000.0
2006-03-02 16:27:00,1.13388,1.134,1.13376,1.134,67400001.0
2006-03-02 16:28:00,1.13397,1.13397,1.13393,1.13393,7200000.0
2006-03-02 16:29:00,1.13391,1.13396,1.13382,1.13382,39500001.0
2006-03-02 16:30:00,1.13385,1.13395,1.13385,1.13395,8500000.0
2006-03-02 16:31:00,1.13395,1.13405,1.13395,1.134,46199999.0
2006-03-02 16:32:00,1.13398,1.13401,1.13386,1.13397,136599999.0
2006-03-02 16:33:00,1.13403,1.13414,1.13402,1.13414,100299999.0
2006-03-02 16:34:00,1.13403,1.13424,1.13402,1.1341,151500001.0
2006-03-02 16:35:00,1.13417,1.13417,1.13412,1.13413,41900000.0
2006-03-02 16:36:00,1.13412,1.13415,1.13404,1.13404,60200000.0
2006-03-02 16:37:00,1.13408,1.13408,1.13397,1.13402,108799999.0
2006-03-02 16:38:00,1.13396,1.13396,1.13382,1.13382,245899999.0
2006-03-02 16:39:00,1.13384,1.13387,1.13371,1.13379,73899997.0
2006-03-02 16:40:00,1.13375,1.13392,1.13375,1.13392,23100000.0
2006-03-02 16:41:00,1.13381,1.134,1.1338,1.134,75299999.0
2006-03-02 16:42:00,1.13406,1.13406,1.1339,1.1339,28400000.0
2006-03-02 16:43:00,1.13375,1.13388,1.13372,1.13372,86300003.0
2006-03-02 16:44:00,1.13366,1.13366,1.13342,1.13351,109300000.0
2006-03-02 16:45:00,1.13357,1.13363,1.13353,1.13363,73500000.0
2006-03-02 16:46:00,1.13364,1.13369,1.13354,1.13362,98799999.0
2006-03-02 16:47:00,1.13365,1.13365,1.13355,1.13355,61100001.0
2006-03-02 16:48:00,1.13343,1.13354,1.13343,1.13351,96700001.0
2006-03-02 16:49:00,1.1334,1.13353,1.13332,1.13344,142299999.0
2006-03-02 16:50:00,1.13343,1.13361,1.13343,1.13349,84200000.0
2006-03-02 16:51:00,1.13348,1.13348,1.13336,1.13336,80500001.0
2006-03-02 16:52:00,1.1332,1.13327,1.13316,1.13327,120500002.0
2006-03-02 16:53:00,1.13313,1.13317,1.13311,1.13311,69000001.0
2006-03-02 16:54:00,1.13322,1.13327,1.13321,1.13322,75300001.0
2006-03-02 16:55:00,1.13313,1.13313,1.13292,1.13293,68500000.0
2006-03-02 16:56:00,1.13289,1.13289,1.1324,1.13249,101499998.0
2006-03-02 16:57:00,1.13238,1.13238,1.13199,1.13199,81700002.0
2006-03-02 16:58:00,1.1319,1.1321,1.13175,1.13206,78899999.0
2006-03-02 16:59:00,1.13209,1.13211,1.13195,1.13195,35799999.0
2006-03-02 17:00:00,1.13193,1.13203,1.13169,1.13169,121500001.0
2006-03-02 17:01:00,1.1316,1.13185,1.13155,1.13185,112200000.0
2006-03-02 17:02:00,1.13197,1.13197,1.13172,1.13172,111499999.0
2006-03-02 17:03:00,1.13163,1.13163,1.1314,1.13159,152500003.0
2006-03-02 17:04:00,1.13155,1.13178,1.13139,1.13178,82499999.0
2006-03-02 17:05:00,1.13189,1.13212,1.13189,1.13203,165300000.0
2006-03-02 17:06:00,1.13196,1.13198,1.13171,1.13171,26400000.0
2006-03-02 17:07:00,1.1317,1.1317,1.13162,1.13162,63900000.0
2006-03-02 17:08:00,1.13163,1.13179,1.13163,1.13179,82900000.0
2006-03-02 17:09:00,1.13173,1.13173,1.13142,1.13164,79999999.0
2006-03-02 17:10:00,1.13163,1.13176,1.1316,1.13175,77800002.0
2006-03-02 17:11:00,1.13158,1.13169,1.13152,1.13169,146999997.0
2006-03-02 17:12:00,1.13152,1.13152,1.13128,1.13142,50800000.0
2006-03-02 17:13:00,1.13146,1.13159,1.13146,1.13159,49899999.0
2006-03-02 17:14:00,1.13163,1.13178,1.13155,1.13157,151200003.0
2006-03-02 17:15:00,1.13151,1.13152,1.13144,1.13147,89400000.0
2006-03-02 17:16:00,1.13157,1.13177,1.13157,1.13166,87200001.0
2006-03-02 17:17:00,1.1317,1.1317,1.13165,1.13165,33600000.0
2006-03-02 17:18:00,1.13165,1.13166,1.13154,1.13155,83999997.0
2006-03-02 17:19:00,1.13153,1.13176,1.13153,1.1316,112699999.0
2006-03-02 17:20:00,1.13148,1.13162,1.13137,1.13153,209900002.0
2006-03-02 17:21:00,1.13146,1.13147,1.13135,1.13147,95600001.0
2006-03-02 17:22:00,1.13153,1.13161,1.13138,1.13143,90100000.0
2006-03-02 17:23:00,1.13142,1.13142,1.13133,1.1314,65099997.0
2006-03-02 17:24:00,1.13148,1.13163,1.13146,1.1316,134799999.0
2006-03-02 17:25:00,1.13162,1.13165,1.13134,1.13138,46400000.0
2006-03-02 17:26:00,1.13143,1.13152,1.13132,1.1315,90300002.0
2006-03-02 17:27:00,1.13162,1.13168,1.13156,1.13159,154800000.0
2006-03-02 17:28:00,1.13156,1.13169,1.13153,1.13161,153599996.0
2006-03-02 17:29:00,1.13162,1.13162,1.13151,1.13152,20200000.0
2006-03-02 17:30:00,1.13148,1.13162,1.13142,1.13158,75800001.0
2006-03-02 17:31:00,1.13156,1.13156,1.13136,1.13136,51500001.0
2006-03-02 17:32:00,1.13129,1.13131,1.13117,1.13117,82000000.0
2006-03-02 17:33:00,1.13125,1.13147,1.13125,1.13138,143200001.0
2006-03-02 17:34:00,1.13124,1.13124,1.13121,1.13121,32900001.0
2006-03-02 17:35:00,1.13107,1.13129,1.13107,1.13114,125300002.0
2006-03-02 17:36:00,1.13113,1.13123,1.13102,1.13123,44200000.0
2006-03-02 17:37:00,1.13132,1.13147,1.13127,1.13127,139100002.0
2006-03-02 17:38:00,1.13125,1.13125,1.13119,1.13122,65399999.0
2006-03-02 17:39:00,1.13118,1.13125,1.13113,1.13121,155699997.0
2006-03-02 17:40:00,1.13125,1.13125,1.13118,1.13125,62599998.0
2006-03-02 17:41:00,1.13124,1.1313,1.13116,1.13128,154499999.0
2006-03-02 17:42:00,1.13128,1.13128,1.13122,1.13128,45499999.0
2006-03-02 17:43:00,1.13139,1.13139,1.13125,1.13125,71700000.0
2006-03-02 17:44:00,1.13117,1.1312,1.13111,1.13118,82500001.0
2006-03-02 17:45:00,1.13121,1.13129,1.13121,1.13129,24700000.0
2006-03-02 17:46:00,1.13141,1.13152,1.13136,1.13152,112000002.0
2006-03-02 17:47:00,1.13167,1.13167,1.13141,1.13155,178500002.0
2006-03-02 17:48:00,1.13145,1.13145,1.13135,1.13135,44200002.0
2006-03-02 17:49:00,1.13131,1.13136,1.13131,1.13136,4000000.0
2006-03-02 17:50:00,1.13142,1.13146,1.13142,1.13142,8400000.0
2006-03-02 17:51:00,1.13157,1.13173,1.13157,1.13168,68200002.0
2006-03-02 17:52:00,1.13171,1.13171,1.13164,1.13164,29000000.0
2006-03-02 17:53:00,1.13154,1.1317,1.13154,1.13169,65600000.0
2006-03-02 17:54:00,1.13178,1.13179,1.13161,1.13168,65200000.0
2006-03-02 17:55:00,1.13159,1.13161,1.13147,1.13161,165000000.0
2006-03-02 17:56:00,1.13165,1.13181,1.13165,1.13181,53900000.0
2006-03-02 17:57:00,1.1318,1.1318,1.13155,1.13155,95899999.0
2006-03-02 17:58:00,1.13162,1.13168,1.13152,1.13158,127099999.0
2006-03-02 17:59:00,1.13158,1.13165,1.13155,1.13158,79900001.0
2006-03-02 18:00:00,1.13158,1.13164,1.13148,1.13156,226900001.0
2006-03-02 18:01:00,1.13161,1.13167,1.13148,1.13162,534500002.0
2006-03-02 18:02:00,1.13172,1.13183,1.13168,1.13176,851390002.0
2006-03-02 18:03:00,1.13183,1.13189,1.1317,1.13189,1039000007.0
2006-03-02 18:04:00,1.1319,1.13192,1.13179,1.13184,821200003.0
2006-03-02 18:05:00,1.13187,1.13193,1.13172,1.13172,1188500003.0
2006-03-02 18:06:00,1.13182,1.13189,1.13176,1.13189,746500007.0
2006-03-02 18:07:00,1.1319,1.13197,1.13185,1.1319,1307199998.0
2006-03-02 18:08:00,1.13187,1.1319,1.13171,1.13172,958500003.0
2006-03-02 18:09:00,1.1317,1.1317,1.13163,1.13163,590399996.0
2006-03-02 18:10:00,1.13172,1.13184,1.13164,1.13167,748300002.0
2006-03-02 18:11:00,1.13173,1.13173,1.13155,1.13167,782600006.0
2006-03-02 18:12:00,1.13168,1.13184,1.13168,1.13177,90600000.0
2006-03-02 18:13:00,1.1318,1.13186,1.13169,1.13184,346800000.0
2006-03-02 18:14:00,1.1318,1.1318,1.13157,1.13169,492099998.0
2006-03-02 18:15:00,1.13163,1.13164,1.13143,1.13151,674999999.0
2006-03-02 18:16:00,1.13152,1.13167,1.13145,1.13167,557800004.0
2006-03-02 18:17:00,1.13169,1.13181,1.13161,1.13165,734899995.0
2006-03-02 18:18:00,1.13158,1.13165,1.13148,1.13151,713200007.0
2006-03-02 18:19:00,1.13155,1.13157,1.13148,1.13152,281299997.0
2006-03-02 18:20:00,1.13153,1.13153,1.13135,1.13142,596800002.0
2006-03-02 18:21:00,1.13149,1.13151,1.13139,1.13144,167800001.0
2006-03-02 18:22:00,1.13148,1.13157,1.13142,1.13153,307599999.0
2006-03-02 18:23:00,1.13148,1.1315,1.13141,1.13147,329100003.0
2006-03-02 18:24:00,1.13152,1.13158,1.13139,1.1314,650400003.0
2006-03-02 18:25:00,1.13136,1.13145,1.1313,1.1314,311599997.0
2006-03-02 18:26:00,1.13142,1.13155,1.13138,1.13138,759800000.0
2006-03-02 18:27:00,1.13138,1.13149,1.13136,1.13138,606700006.0
2006-03-02 18:28:00,1.13137,1.1315,1.13134,1.1314,414800001.0
2006-03-02 18:29:00,1.13141,1.13148,1.13139,1.13148,278300001.0
2006-03-02 18:30:00,1.1315,1.13155,1.13142,1.1315,890100003.0
2006-03-02 18:31:00,1.13153,1.13167,1.13148,1.13165,562499999.0
2006-03-02 18:32:00,1.13167,1.13175,1.13155,1.13163,442800000.0
2006-03-02 18:33:00,1.13158,1.13173,1.13156,1.1317,628889995.0
2006-03-02 18:34:00,1.1317,1.13175,1.13155,1.13168,266300001.0
2006-03-02 18:35:00,1.13167,1.13167,1.13151,1.13163,444400000.0
2006-03-02 18:36:00,1.13169,1.13183,1.13162,1.13169,492699995.0
2006-03-02 18:37:00,1.13171,1.13174,1.1317,1.13172,105500000.0
2006-03-02 18:38:00,1.13179,1.13196,1.13177,1.13196,199799998.0
2006-03-02 18:39:00,1.13197,1.13197,1.13183,1.13187,156399999.0
2006-03-02 18:40:00,1.13184,1.13188,1.13172,1.13172,763399999.0
2006-03-02 18:41:00,1.13166,1.13174,1.13154,1.13155,240299998.0
2006-03-02 18:42:00,1.13156,1.13178,1.13156,1.13178,579700003.0
2006-03-02 18:43:00,1.13177,1.1318,1.13163,1.13163,709099998.0
2006-03-02 18:44:00,1.13165,1.1317,1.1316,1.13165,256899999.0
2006-03-02 18:45:00,1.13168,1.13171,1.13156,1.13157,556499995.0
2006-03-02 18:46:00,1.13157,1.13163,1.13147,1.13162,319599999.0
2006-03-02 18:47:00,1.13173,1.13186,1.13169,1.13172,118700001.0
2006-03-02 18:48:00,1.13172,1.13179,1.13157,1.13172,151600001.0
2006-03-02 18:49:00,1.13176,1.13176,1.13165,1.13168,53400000.0
2006-03-02 18:50:00,1.13162,1.13177,1.13162,1.13176,103800000.0
2006-03-02 18:51:00,1.1317,1.13176,1.13166,1.13166,83000000.0
2006-03-02 18:52:00,1.13165,1.13171,1.13161,1.13166,184899999.0
2006-03-02 18:53:00,1.13165,1.1317,1.13158,1.1316,614500005.0
2006-03-02 18:54:00,1.13162,1.13165,1.13157,1.13161,249699997.0
2006-03-02 18:55:00,1.13162,1.13178,1.13162,1.13176,512800001.0
2006-03-02 18:56:00,1.13181,1.13185,1.1318,1.13182,221000002.0
2006-03-02 18:57:00,1.13185,1.13191,1.13176,1.13183,361500004.0
2006-03-02 18:58:00,1.13186,1.13187,1.13178,1.13178,135299997.0
2006-03-02 18:59:00,1.13173,1.13183,1.13172,1.13172,678600000.0
2006-03-02 19:00:00,1.13177,1.13204,1.13177,1.13197,177999999.0
2006-03-02 19:01:00,1.1319,1.1319,1.13163,1.13163,80300000.0
2006-03-02 19:02:00,1.13172,1.13177,1.13167,1.13171,168000002.0
2006-03-02 19:03:00,1.1317,1.13183,1.13167,1.13174,493100002.0
2006-03-02 19:04:00,1.13175,1.13175,1.13157,1.13157,223900002.0
2006-03-02 19:05:00,1.13157,1.13182,1.13157,1.13182,296000001.0
2006-03-02 19:06:00,1.13188,1.13188,1.13175,1.13177,231400002.0
2006-03-02 19:07:00,1.13182,1.13222,1.13182,1.13222,203100002.0
2006-03-02 19:08:00,1.13218,1.1323,1.132,1.13215,611399992.0
2006-03-02 19:09:00,1.13215,1.1323,1.13208,1.13208,604300006.0
2006-03-02 19:10:00,1.13207,1.13207,1.13197,1.13197,112300000.0
2006-03-02 19:11:00,1.13196,1.13204,1.13191,1.13202,376700002.0
2006-03-02 19:12:00,1.13203,1.13208,1.13197,1.13197,197899999.0
2006-03-02 19:13:00,1.13195,1.13201,1.13195,1.13196,176700001.0
2006-03-02 19:14:00,1.13193,1.13208,1.13193,1.13205,319799999.0
2006-03-02 19:15:00,1.13202,1.13208,1.13199,1.13208,448200006.0
2006-03-02 19:16:00,1.1321,1.13213,1.13207,1.1321,306500000.0
2006-03-02 19:17:00,1.13207,1.13213,1.132,1.13208,320600005.0
2006-03-02 19:18:00,1.1321,1.13213,1.13193,1.13205,549300006.0
2006-03-02 19:19:00,1.13201,1.13204,1.13194,1.13202,155699998.0
2006-03-02 19:20:00,1.132,1.13203,1.13187,1.13197,120000000.0
2006-03-02 19:21:00,1.13202,1.13202,1.13195,1.13195,214000000.0
2006-03-02 19:22:00,1.13197,1.13207,1.13197,1.13204,254400000.0
2006-03-02 19:23:00,1.13184,1.13184,1.13161,1.13163,99400001.0
2006-03-02 19:24:00,1.13165,1.13172,1.13165,1.13172,64299999.0
2006-03-02 19:25:00,1.13168,1.13168,1.13161,1.13161,141000002.0
2006-03-02 19:26:00,1.13156,1.13168,1.13145,1.13146,116900003.0
2006-03-02 19:27:00,1.13146,1.13146,1.13125,1.13127,410700004.0
2006-03-02 19:28:00,1.1313,1.13136,1.13125,1.1313,197200000.0
2006-03-02 19:29:00,1.13126,1.13126,1.13117,1.13126,55600000.0
2006-03-02 19:30:00,1.13135,1.13138,1.13129,1.13132,223200001.0
2006-03-02 19:31:00,1.13128,1.13137,1.13125,1.13137,72600000.0
2006-03-02 19:32:00,1.13138,1.13139,1.13128,1.13137,56800000.0
2006-03-02 19:33:00,1.13136,1.13141,1.13128,1.13133,385500004.0
2006-03-02 19:34:00,1.13137,1.13152,1.13137,1.13152,44100002.0
2006-03-02 19:35:00,1.13156,1.13157,1.13152,1.13152,20000000.0
2006-03-02 19:36:00,1.13153,1.13173,1.13152,1.13162,189500000.0
2006-03-02 19:37:00,1.13171,1.13181,1.13162,1.13164,517300005.0
2006-03-02 19:38:00,1.13155,1.13165,1.13152,1.1316,207600001.0
2006-03-02 19:39:00,1.13155,1.13172,1.13154,1.13158,239300001.0
2006-03-02 19:40:00,1.13157,1.13164,1.13154,1.13157,258600002.0
2006-03-02 19:41:00,1.13151,1.13159,1.1315,1.13159,141800000.0
2006-03-02 19:42:00,1.1316,1.13165,1.13157,1.13162,162899996.0
2006-03-02 19:43:00,1.13164,1.13164,1.1315,1.1315,134100002.0
2006-03-02 19:44:00,1.13147,1.13147,1.13129,1.13129,42300001.0
2006-03-02 19:45:00,1.1313,1.1313,1.13125,1.13125,50400000.0
2006-03-02 19:46:00,1.13132,1.13137,1.13129,1.13133,98500000.0
2006-03-02 19:47:00,1.13133,1.13143,1.13124,1.13124,65199999.0
2006-03-02 19:48:00,1.13124,1.13126,1.13124,1.13126,12700000.0
2006-03-02 19:49:00,1.13128,1.13136,1.13124,1.1313,175000004.0
2006-03-02 19:50:00,1.13132,1.13155,1.13132,1.13155,74299999.0
2006-03-02 19:51:00,1.13157,1.1316,1.13157,1.1316,42300000.0
2006-03-02 19:52:00,1.13158,1.13158,1.13148,1.13148,35100000.0
2006-03-02 19:53:00,1.1315,1.13153,1.13145,1.1315,175000004.0
2006-03-02 19:54:00,1.13152,1.13157,1.1315,1.13155,93599999.0
2006-03-02 19:55:00,1.13153,1.13166,1.13145,1.13166,107799999.0
2006-03-02 19:56:00,1.13164,1.13164,1.13144,1.13145,217700000.0
2006-03-02 19:57:00,1.13144,1.13148,1.13138,1.13148,196099996.0
2006-03-02 19:58:00,1.13153,1.13165,1.13153,1.13161,100900001.0
2006-03-02 19:59:00,1.13168,1.13202,1.13168,1.13171,122700002.0
2006-03-02 20:00:00,1.1318,1.13186,1.13179,1.13179,81000000.0
2006-03-02 20:01:00,1.13172,1.13178,1.13172,1.13172,90899997.0
2006-03-02 20:02:00,1.13172,1.13177,1.13167,1.13172,102000000.0
2006-03-02 20:03:00,1.13167,1.13169,1.13154,1.13158,467000005.0
2006-03-02 20:04:00,1.13169,1.13174,1.13166,1.13167,203500001.0
2006-03-02 20:05:00,1.13172,1.13192,1.13172,1.13178,197500006.0
2006-03-02 20:06:00,1.13178,1.13178,1.13172,1.13172,77800001.0
2006-03-02 20:07:00,1.1317,1.13175,1.13165,1.1317,199900001.0
2006-03-02 20:08:00,1.13168,1.13173,1.13163,1.13173,331199996.0
2006-03-02 20:09:00,1.1317,1.13177,1.13164,1.13166,279800000.0
2006-03-02 20:10:00,1.1316,1.13163,1.13155,1.1316,95100001.0
2006-03-02 20:11:00,1.1316,1.1316,1.1316,1.1316,253600002.0
2006-03-02 20:12:00,1.1316,1.13165,1.13157,1.1316,649900002.0
2006-03-02 20:13:00,1.13165,1.13167,1.13161,1.13163,191400000.0
2006-03-02 20:14:00,1.13157,1.13165,1.13157,1.13161,151199999.0
2006-03-02 20:15:00,1.13165,1.13167,1.13155,1.1316,513599998.0
2006-03-02 20:16:00,1.1316,1.13172,1.13157,1.13158,578499994.0
2006-03-02 20:17:00,1.13156,1.13166,1.13149,1.13166,394400002.0
2006-03-02 20:18:00,1.13164,1.13164,1.13152,1.13161,149800002.0
2006-03-02 20:19:00,1.13153,1.13153,1.13143,1.13153,127599999.0
2006-03-02 20:20:00,1.13152,1.13157,1.1315,1.1315,398200001.0
2006-03-02 20:21:00,1.13148,1.13148,1.13136,1.13145,348999998.0
2006-03-02 20:22:00,1.13154,1.13163,1.13147,1.13163,428099999.0
2006-03-02 20:23:00,1.13158,1.13163,1.13147,1.13157,558500000.0
2006-03-02 20:24:00,1.13157,1.13157,1.13146,1.13152,277300004.0
2006-03-02 20:25:00,1.13157,1.13157,1.13138,1.13143,118199997.0
2006-03-02 20:26:00,1.13144,1.13144,1.13134,1.13141,122900002.0
2006-03-02 20:27:00,1.13143,1.13155,1.13143,1.13143,147699999.0
2006-03-02 20:28:00,1.1315,1.13155,1.13145,1.1315,909800006.0
2006-03-02 20:29:00,1.13144,1.13147,1.13133,1.13143,346300000.0
2006-03-02 20:30:00,1.13141,1.13149,1.13141,1.13149,255900000.0
2006-03-02 20:31:00,1.13145,1.13155,1.13145,1.13145,371000000.0
2006-03-02 20:32:00,1.13142,1.1315,1.13142,1.1315,317800004.0
2006-03-02 20:33:00,1.13145,1.13155,1.13145,1.13147,270700003.0
2006-03-02 20:34:00,1.13145,1.13152,1.13145,1.13152,117299999.0
2006-03-02 20:35:00,1.13153,1.13153,1.13139,1.13141,147300003.0
2006-03-02 20:36:00,1.13136,1.13136,1.13115,1.1313,434800008.0
2006-03-02 20:37:00,1.13128,1.13128,1.13115,1.13115,165800000.0
2006-03-02 20:38:00,1.13119,1.13133,1.13119,1.13131,215700002.0
2006-03-02 20:39:00,1.13128,1.13134,1.13119,1.13133,508200001.0
2006-03-02 20:40:00,1.13134,1.13134,1.13112,1.13122,227400002.0
2006-03-02 20:41:00,1.13121,1.13132,1.13121,1.13125,463000001.0
2006-03-02 20:42:00,1.13122,1.13128,1.1312,1.13125,567200003.0
2006-03-02 20:43:00,1.13126,1.1313,1.13117,1.1312,197000001.0
2006-03-02 20:44:00,1.13122,1.13132,1.13116,1.13132,148899999.0
2006-03-02 20:45:00,1.1313,1.1313,1.13115,1.13121,167099999.0
2006-03-02 20:46:00,1.13125,1.13133,1.13124,1.13128,301000001.0
2006-03-02 20:47:00,1.13128,1.13135,1.13125,1.13125,244399999.0
2006-03-02 20:48:00,1.13122,1.13129,1.13109,1.13124,104400001.0
2006-03-02 20:49:00,1.13127,1.13134,1.1312,1.13134,461800002.0
2006-03-02 20:50:00,1.13132,1.13155,1.13132,1.13144,115700001.0
2006-03-02 20:51:00,1.13145,1.13152,1.1314,1.13152,80000000.0
2006-03-02 20:52:00,1.13155,1.13155,1.13155,1.13155,75400000.0
2006-03-02 20:53:00,1.1315,1.13155,1.13145,1.13145,225399996.0
2006-03-02 20:54:00,1.13153,1.13173,1.13152,1.13155,502599995.0
2006-03-02 20:55:00,1.13159,1.13159,1.13148,1.13158,239600006.0
2006-03-02 20:56:00,1.1316,1.1316,1.13145,1.13155,580200004.0
2006-03-02 20:57:00,1.13158,1.13163,1.13155,1.13162,429999998.0
2006-03-02 20:58:00,1.13163,1.13167,1.1316,1.13163,292000003.0
2006-03-02 20:59:00,1.13154,1.13157,1.1313,1.1314,278400001.0
2006-03-02 21:00:00,1.13137,1.13138,1.13115,1.13129,962199996.0
2006-03-02 21:01:00,1.13129,1.13131,1.13119,1.13122,539300003.0
2006-03-02 21:02:00,1.13115,1.1312,1.13115,1.13115,72200000.0
2006-03-02 21:03:00,1.13125,1.13127,1.13106,1.13115,653900000.0
2006-03-02 21:04:00,1.13128,1.13136,1.13121,1.13128,673600004.0
2006-03-02 21:05:00,1.13127,1.13137,1.13116,1.1313,825699994.0
2006-03-02 21:06:00,1.13131,1.13131,1.13102,1.13106,105899999.0
2006-03-02 21:07:00,1.13105,1.13105,1.13083,1.1309,585500001.0
2006-03-02 21:08:00,1.13088,1.13111,1.13088,1.13111,172600002.0
2006-03-02 21:09:00,1.13106,1.13113,1.13101,1.13113,92100002.0
2006-03-02 21:10:00,1.13112,1.13112,1.1309,1.13096,393900004.0
2006-03-02 21:11:00,1.13098,1.13109,1.13097,1.13097,447600000.0
2006-03-02 21:12:00,1.13101,1.1311,1.13101,1.13107,232999999.0
2006-03-02 21:13:00,1.13107,1.13107,1.13092,1.13092,519799999.0
2006-03-02 21:14:00,1.131,1.131,1.13092,1.13097,302499999.0
2006-03-02 21:15:00,1.13095,1.131,1.13091,1.13091,42700000.0
2006-03-02 21:16:00,1.1308,1.13085,1.13077,1.13077,160099999.0
2006-03-02 21:17:00,1.13082,1.13092,1.13079,1.13092,35400000.0
2006-03-02 21:18:00,1.131,1.13105,1.13095,1.131,146200001.0
2006-03-02 21:19:00,1.13095,1.131,1.13095,1.13095,82999999.0
2006-03-02 21:20:00,1.13096,1.13096,1.1308,1.13083,36300000.0
2006-03-02 21:21:00,1.13083,1.13091,1.13083,1.1309,90399999.0
2006-03-02 21:22:00,1.13072,1.13079,1.13052,1.13052,67100000.0
2006-03-02 21:23:00,1.13037,1.13037,1.13028,1.13034,77199999.0
2006-03-02 21:24:00,1.13023,1.13037,1.13017,1.13037,132500000.0
2006-03-02 21:25:00,1.13033,1.13033,1.1302,1.13028,71099999.0
2006-03-02 21:26:00,1.1303,1.13037,1.13026,1.13037,77600002.0
2006-03-02 21:27:00,1.13045,1.1307,1.13045,1.13061,112400001.0
2006-03-02 21:28:00,1.13059,1.13082,1.13056,1.13068,386100000.0
2006-03-02 21:29:00,1.13071,1.13075,1.13065,1.13065,224300000.0
2006-03-02 21:30:00,1.13065,1.13072,1.13055,1.13071,61100000.0
2006-03-02 21:31:00,1.1307,1.1307,1.1307,1.1307,59199998.0
2006-03-02 21:32:00,1.13072,1.13078,1.13065,1.13071,271799999.0
2006-03-02 21:33:00,1.13075,1.13075,1.13065,1.13065,162300002.0
2006-03-02 21:34:00,1.1307,1.1307,1.1307,1.1307,106100001.0
2006-03-02 21:35:00,1.13061,1.13061,1.13041,1.13041,83700000.0
2006-03-02 21:36:00,1.13039,1.13046,1.13038,1.13038,60399999.0
2006-03-02 21:37:00,1.1305,1.1305,1.13043,1.13043,51800000.0
2006-03-02 21:38:00,1.13033,1.13033,1.13005,1.13008,54900000.0
2006-03-02 21:39:00,1.13007,1.13015,1.12993,1.13007,293900000.0
2006-03-02 21:40:00,1.13007,1.13015,1.12981,1.12989,308699998.0
2006-03-02 21:41:00,1.12983,1.13007,1.12979,1.12995,158500001.0
2006-03-02 21:42:00,1.12994,1.13002,1.1299,1.13,58800000.0
2006-03-02 21:43:00,1.13003,1.13006,1.12992,1.12992,39300000.0
2006-03-02 21:44:00,1.12997,1.13,1.12991,1.12999,85400002.0
2006-03-02 21:45:00,1.13002,1.13008,1.13002,1.13008,153499999.0
2006-03-02 21:46:00,1.13012,1.13028,1.13011,1.13011,223800000.0
2006-03-02 21:47:00,1.13033,1.13036,1.13025,1.13029,206400003.0
2006-03-02 21:48:00,1.13032,1.13034,1.13002,1.13019,180200001.0
2006-03-02 21:49:00,1.1301,1.13014,1.13002,1.13008,84000000.0
2006-03-02 21:50:00,1.13006,1.13017,1.13006,1.13017,29200000.0
2006-03-02 21:51:00,1.13023,1.13031,1.13018,1.13018,99400002.0
2006-03-02 21:52:00,1.13019,1.13038,1.13019,1.13023,90800000.0
2006-03-02 21:53:00,1.13025,1.13047,1.13025,1.13047,154099999.0
2006-03-02 21:54:00,1.13053,1.1307,1.13045,1.1307,105000000.0
2006-03-02 21:55:00,1.13078,1.13078,1.13063,1.13063,103200001.0
2006-03-02 21:56:00,1.13067,1.13094,1.13067,1.13093,75800002.0
2006-03-02 21:57:00,1.13085,1.13097,1.13085,1.13097,54900002.0
2006-03-02 21:58:00,1.1309,1.13111,1.1309,1.13104,97300001.0
2006-03-02 21:59:00,1.13092,1.13102,1.13088,1.13098,183899998.0
2006-03-02 22:00:00,1.13101,1.13111,1.13094,1.13094,166699997.0
2006-03-02 22:01:00,1.13097,1.13103,1.13089,1.13089,185900004.0
2006-03-02 22:02:00,1.13083,1.13096,1.13078,1.13096,326299999.0
2006-03-02 22:03:00,1.13093,1.131,1.13093,1.131,84300000.0
2006-03-02 22:04:00,1.13102,1.13102,1.13087,1.13091,128300000.0
2006-03-02 22:05:00,1.13095,1.13109,1.13095,1.13095,49500000.0
2006-03-02 22:06:00,1.13091,1.13091,1.13075,1.1308,235199997.0
2006-03-02 22:07:00,1.13082,1.13082,1.13066,1.13081,80800000.0
2006-03-02 22:08:00,1.13081,1.13098,1.13078,1.13095,127099998.0
2006-03-02 22:09:00,1.13085,1.13095,1.13085,1.13095,141000000.0
2006-03-02 22:10:00,1.13102,1.13118,1.13102,1.13112,37399999.0
2006-03-02 22:11:00,1.1311,1.1311,1.1311,1.1311,33799999.0
2006-03-02 22:12:00,1.1311,1.13115,1.1311,1.1311,211200000.0
2006-03-02 22:13:00,1.13112,1.1312,1.13111,1.13115,111600000.0
2006-03-02 22:14:00,1.13115,1.13115,1.13108,1.13112,74100001.0
2006-03-02 22:15:00,1.13117,1.13117,1.1311,1.13115,98500001.0
2006-03-02 22:16:00,1.13115,1.13118,1.1311,1.13118,82200000.0
2006-03-02 22:17:00,1.13113,1.13117,1.13108,1.13117,71000000.0
2006-03-02 22:18:00,1.13114,1.13114,1.13101,1.13101,49200000.0
2006-03-02 22:19:00,1.13097,1.13108,1.13094,1.13094,89799999.0
2006-03-02 22:20:00,1.13087,1.13093,1.13084,1.13093,56799999.0
2006-03-02 22:21:00,1.13092,1.13099,1.13068,1.13068,282100002.0
2006-03-02 22:22:00,1.13065,1.13075,1.13065,1.13065,63400000.0
2006-03-02 22:23:00,1.13065,1.13065,1.13044,1.13044,99100002.0
2006-03-02 22:24:00,1.13043,1.13061,1.13043,1.13061,138799998.0
2006-03-02 22:25:00,1.13065,1.13065,1.13055,1.13055,60400001.0
2006-03-02 22:26:00,1.1306,1.13065,1.1306,1.13065,59699998.0
2006-03-02 22:27:00,1.1306,1.13065,1.1306,1.1306,405999998.0
2006-03-02 22:28:00,1.13057,1.13062,1.13051,1.13051,60700000.0
2006-03-02 22:29:00,1.13063,1.13075,1.13063,1.13072,332999995.0
2006-03-02 22:30:00,1.13081,1.1309,1.1308,1.13085,60599999.0
2006-03-02 22:31:00,1.13087,1.13088,1.13078,1.13084,65399999.0
2006-03-02 22:32:00,1.13083,1.13083,1.13066,1.13066,55399999.0
2006-03-02 22:33:00,1.13063,1.13063,1.13049,1.13059,125400000.0
2006-03-02 22:34:00,1.13057,1.1307,1.13056,1.13067,482000004.0
2006-03-02 22:35:00,1.13075,1.13075,1.1307,1.1307,193699998.0
2006-03-02 22:36:00,1.13074,1.13082,1.13073,1.13082,103300004.0
2006-03-02 22:37:00,1.13082,1.13082,1.13071,1.13071,44700000.0
2006-03-02 22:38:00,1.13075,1.13085,1.13075,1.1308,118200001.0
2006-03-02 22:39:00,1.1309,1.131,1.13085,1.13085,171800001.0
2006-03-02 22:40:00,1.13084,1.13108,1.13084,1.13089,142600000.0
2006-03-02 22:41:00,1.13089,1.131,1.13089,1.13097,41399999.0
2006-03-02 22:42:00,1.13105,1.13105,1.13105,1.13105,12000000.0
2006-03-02 22:43:00,1.13102,1.13111,1.13093,1.13109,347300002.0
2006-03-02 22:44:00,1.13111,1.13115,1.131,1.13104,115100000.0
2006-03-02 22:45:00,1.13107,1.13107,1.13099,1.13103,42100000.0
2006-03-02 22:46:00,1.13106,1.13106,1.13099,1.13104,46700000.0
2006-03-02 22:47:00,1.13099,1.13115,1.13099,1.13115,96900001.0
2006-03-02 22:48:00,1.13112,1.13125,1.13108,1.13108,136800000.0
2006-03-02 22:49:00,1.13114,1.13116,1.13101,1.13101,94799999.0
2006-03-02 22:50:00,1.131,1.13105,1.13095,1.13095,44100000.0
2006-03-02 22:51:00,1.13105,1.13105,1.13095,1.13103,40000001.0
2006-03-02 22:52:00,1.13095,1.131,1.1309,1.1309,233700000.0
2006-03-02 22:53:00,1.13095,1.13105,1.1309,1.13095,106799999.0
2006-03-02 22:54:00,1.13095,1.131,1.13095,1.13095,170899999.0
2006-03-02 22:55:00,1.13099,1.13103,1.13082,1.13085,315300002.0
2006-03-02 22:56:00,1.13094,1.13094,1.13083,1.13083,57700000.0
2006-03-02 22:57:00,1.1308,1.13085,1.1308,1.1308,154600001.0
2006-03-02 22:58:00,1.13092,1.13098,1.13083,1.13098,91200000.0
2006-03-02 22:59:00,1.13092,1.13098,1.13078,1.13086,152900002.0
2006-03-02 23:00:00,1.13083,1.13121,1.13083,1.13115,127800003.0
2006-03-02 23:01:00,1.1311,1.13118,1.1311,1.13118,63199999.0
2006-03-02 23:02:00,1.1312,1.1312,1.13112,1.13113,44100000.0
2006-03-02 23:03:00,1.13116,1.13123,1.13116,1.13118,33400000.0
2006-03-02 23:04:00,1.13113,1.13123,1.13107,1.13107,80700001.0
2006-03-02 23:05:00,1.1311,1.1311,1.13103,1.13105,86499999.0
2006-03-02 23:06:00,1.13111,1.13118,1.13103,1.13118,137900000.0
2006-03-02 23:07:00,1.1312,1.13122,1.13111,1.13121,137699999.0
2006-03-02 23:08:00,1.13115,1.13115,1.13102,1.1311,138099999.0
2006-03-02 23:09:00,1.13114,1.13117,1.13108,1.13117,137399999.0
2006-03-02 23:10:00,1.13112,1.13112,1.13105,1.13105,93200001.0
2006-03-02 23:11:00,1.13101,1.13111,1.13101,1.13111,58000002.0
2006-03-02 23:12:00,1.13102,1.1311,1.131,1.1311,42500000.0
2006-03-02 23:13:00,1.1311,1.13111,1.13102,1.13108,84500002.0
2006-03-02 23:14:00,1.13096,1.13107,1.13096,1.13107,66400000.0
2006-03-02 23:15:00,1.13118,1.13118,1.13108,1.1311,98400001.0
2006-03-02 23:16:00,1.1311,1.13112,1.13105,1.1311,116300001.0
2006-03-02 23:17:00,1.1311,1.13118,1.13105,1.13105,118199999.0
2006-03-02 23:18:00,1.1311,1.1311,1.1311,1.1311,6700000.0
2006-03-02 23:19:00,1.1311,1.1311,1.1311,1.1311,43299999.0
2006-03-02 23:20:00,1.13109,1.13112,1.13102,1.13103,52700002.0
2006-03-02 23:21:00,1.13103,1.13114,1.13101,1.13114,35500000.0
2006-03-02 23:22:00,1.13108,1.13112,1.13093,1.13101,148000000.0
2006-03-02 23:23:00,1.131,1.13108,1.13095,1.13095,75900000.0
2006-03-02 23:24:00,1.131,1.131,1.131,1.131,54199999.0
2006-03-02 23:25:00,1.13111,1.13111,1.13098,1.13098,109900000.0
2006-03-02 23:26:00,1.13095,1.13105,1.13092,1.131,124599997.0
2006-03-02 23:27:00,1.13101,1.1311,1.131,1.1311,60100000.0
2006-03-02 23:28:00,1.13112,1.13115,1.13105,1.13107,146200000.0
2006-03-02 23:29:00,1.13115,1.13115,1.13113,1.13113,31899999.0
2006-03-02 23:30:00,1.1311,1.13115,1.1311,1.1311,45500001.0
2006-03-02 23:31:00,1.1311,1.1311,1.1311,1.1311,51899998.0
2006-03-02 23:32:00,1.13113,1.13113,1.13105,1.1311,151200000.0
2006-03-02 23:33:00,1.13107,1.13115,1.13107,1.13115,113500002.0
2006-03-02 23:34:00,1.1311,1.13115,1.13105,1.13115,97199999.0
2006-03-02 23:35:00,1.131,1.13112,1.131,1.1311,63299999.0
2006-03-02 23:36:00,1.13105,1.1311,1.13105,1.1311,87099998.0
2006-03-02 23:37:00,1.13105,1.1311,1.13105,1.1311,2400000.0
2006-03-02 23:38:00,1.13102,1.13115,1.13102,1.1311,52000001.0
2006-03-02 23:39:00,1.13109,1.13117,1.13109,1.13117,76100001.0
2006-03-02 23:40:00,1.13117,1.13117,1.13115,1.13115,52200001.0
2006-03-02 23:41:00,1.13118,1.1312,1.13108,1.13108,82200000.0
2006-03-02 23:42:00,1.1311,1.13115,1.13102,1.1311,77900000.0
2006-03-02 23:43:00,1.1311,1.13115,1.1311,1.1311,20200000.0
2006-03-02 23:44:00,1.13109,1.13109,1.13099,1.13099,169899998.0
2006-03-02 23:45:00,1.13111,1.13111,1.13101,1.1311,97099999.0
2006-03-02 23:46:00,1.13105,1.13105,1.13105,1.13105,1600000.0
2006-03-02 23:47:00,1.13104,1.13104,1.13104,1.13104,49000000.0
2006-03-02 23:48:00,1.13098,1.13098,1.13078,1.13078,56500000.0
2006-03-02 23:49:00,1.13079,1.131,1.13079,1.131,91500000.0
2006-03-02 23:50:00,1.13103,1.13122,1.13103,1.13122,115300000.0
2006-03-02 23:51:00,1.13117,1.1312,1.13107,1.1311,108599999.0
2006-03-02 23:52:00,1.13112,1.1312,1.13112,1.13115,19900000.0
2006-03-02 23:53:00,1.13118,1.13125,1.13115,1.1312,148200000.0
2006-03-02 23:54:00,1.13118,1.13118,1.13112,1.13112,10100000.0
2006-03-02 23:55:00,1.13105,1.13118,1.13105,1.13118,134400002.0
2006-03-02 23:56:00,1.13102,1.1311,1.13102,1.13105,130900001.0
2006-03-02 23:57:00,1.13107,1.13113,1.13107,1.13113,69699999.0
2006-03-02 23:58:00,1.13108,1.13111,1.13095,1.13111,106300000.0
2006-03-02 23:59:00,1.131,1.1311,1.13099,1.131,62599998.0
2006-03-03 00:00:00,1.13105,1.13105,1.131,1.131,6500000.0
2006-03-03 00:01:00,1.13123,1.13153,1.13119,1.13136,109900000.0
2006-03-03 00:02:00,1.13135,1.1315,1.1312,1.13129,127399998.0
2006-03-03 00:03:00,1.13127,1.13153,1.13127,1.1315,105500002.0
2006-03-03 00:04:00,1.13165,1.13178,1.13119,1.13119,94300002.0
2006-03-03 00:05:00,1.13113,1.13165,1.13113,1.13163,113800001.0
2006-03-03 00:06:00,1.13165,1.13178,1.13146,1.13146,118700002.0
2006-03-03 00:07:00,1.13139,1.13152,1.13132,1.1315,73900000.0
2006-03-03 00:08:00,1.13167,1.13167,1.13129,1.1314,68600000.0
2006-03-03 00:09:00,1.13143,1.13154,1.13141,1.13148,38900001.0
2006-03-03 00:10:00,1.13131,1.13181,1.13131,1.13181,118100000.0
2006-03-03 00:11:00,1.13174,1.13174,1.13147,1.13158,113000000.0
2006-03-03 00:12:00,1.13141,1.13157,1.13128,1.13128,76500001.0
2006-03-03 00:13:00,1.13147,1.13184,1.13147,1.13172,100600002.0
2006-03-03 00:14:00,1.13162,1.13183,1.13129,1.13183,97399999.0
2006-03-03 00:15:00,1.13177,1.13177,1.1313,1.1314,88699999.0
2006-03-03 00:16:00,1.13156,1.13166,1.13151,1.13165,97000000.0
2006-03-03 00:17:00,1.13164,1.13177,1.13142,1.13156,155499997.0
2006-03-03 00:18:00,1.1317,1.13182,1.13152,1.1318,135200001.0
2006-03-03 00:19:00,1.13177,1.1319,1.13152,1.13162,166000002.0
2006-03-03 00:20:00,1.13137,1.13185,1.13137,1.13155,197200004.0
2006-03-03 00:21:00,1.1316,1.13177,1.13145,1.13155,153799999.0
2006-03-03 00:22:00,1.13157,1.13179,1.13148,1.13154,88400002.0
2006-03-03 00:23:00,1.13158,1.13158,1.1314,1.1315,173200002.0
2006-03-03 00:24:00,1.13151,1.13171,1.1315,1.13162,116799999.0
2006-03-03 00:25:00,1.13162,1.13171,1.13138,1.1315,116600001.0
2006-03-03 00:26:00,1.13108,1.13118,1.13108,1.13118,44100000.0
2006-03-03 00:27:00,1.13133,1.13136,1.1313,1.13132,97999999.0
2006-03-03 00:28:00,1.13131,1.13137,1.13124,1.13124,144099999.0
2006-03-03 00:29:00,1.13122,1.13141,1.13122,1.13133,152100000.0
2006-03-03 00:30:00,1.13134,1.13137,1.13127,1.13127,16700000.0
2006-03-03 00:31:00,1.13133,1.13139,1.13126,1.13127,20500000.0
2006-03-03 00:32:00,1.13132,1.1314,1.13131,1.13131,56600001.0
2006-03-03 00:33:00,1.1313,1.13137,1.13128,1.13132,74299999.0
2006-03-03 00:34:00,1.13135,1.13137,1.13122,1.13137,110799997.0
2006-03-03 00:35:00,1.1314,1.13142,1.1314,1.13142,37700000.0
2006-03-03 00:36:00,1.13141,1.13144,1.13132,1.13132,26400000.0
2006-03-03 00:37:00,1.13139,1.1315,1.13136,1.13138,78599999.0
2006-03-03 00:38:00,1.13131,1.13143,1.13131,1.13139,63700000.0
2006-03-03 00:39:00,1.13135,1.13135,1.13132,1.13132,43500000.0
2006-03-03 00:40:00,1.13143,1.13175,1.13143,1.13175,35100000.0
2006-03-03 00:41:00,1.13173,1.13191,1.13159,1.1317,127100001.0
2006-03-03 00:42:00,1.13168,1.13175,1.13161,1.1317,163099997.0
2006-03-03 00:43:00,1.13165,1.13175,1.13165,1.1317,183600002.0
2006-03-03 00:44:00,1.13165,1.13172,1.13165,1.1317,66299999.0
2006-03-03 00:45:00,1.13168,1.13171,1.13153,1.13153,118499999.0
2006-03-03 00:46:00,1.13147,1.13156,1.13146,1.13153,78699999.0
2006-03-03 00:47:00,1.13166,1.13184,1.13166,1.13171,93799999.0
2006-03-03 00:48:00,1.13165,1.13175,1.13165,1.13175,62600000.0
2006-03-03 00:49:00,1.13171,1.13172,1.13163,1.13163,38200000.0
2006-03-03 00:50:00,1.13175,1.13175,1.13167,1.1317,93799999.0
2006-03-03 00:51:00,1.1317,1.13175,1.13162,1.13162,33700000.0
2006-03-03 00:52:00,1.13172,1.13178,1.13168,1.13178,66499999.0
2006-03-03 00:53:00,1.13166,1.13166,1.13139,1.13139,38100000.0
2006-03-03 00:54:00,1.13135,1.13135,1.13125,1.13132,187799999.0
2006-03-03 00:55:00,1.13127,1.1313,1.13115,1.13115,100799999.0
2006-03-03 00:56:00,1.13117,1.1312,1.13112,1.13117,49500000.0
2006-03-03 00:57:00,1.13122,1.1313,1.13117,1.1313,144400001.0
2006-03-03 00:58:00,1.13106,1.13139,1.13068,1.13139,96700001.0
2006-03-03 00:59:00,1.1316,1.13165,1.1316,1.1316,54400001.0
2006-03-03 01:00:00,1.1316,1.13168,1.1316,1.13168,56600000.0
2006-03-03 01:01:00,1.13165,1.13165,1.13155,1.1316,79800002.0
2006-03-03 01:02:00,1.1316,1.13165,1.13155,1.1316,35000000.0
2006-03-03 01:03:00,1.13164,1.13164,1.13147,1.13157,47700001.0
2006-03-03 01:04:00,1.13152,1.13161,1.13148,1.13158,100499999.0
2006-03-03 01:05:00,1.13165,1.13165,1.13145,1.1316,90100000.0
2006-03-03 01:06:00,1.13155,1.13155,1.13155,1.13155,4000000.0
2006-03-03 01:07:00,1.13157,1.13157,1.13153,1.13153,49400002.0
2006-03-03 01:08:00,1.1315,1.13163,1.13148,1.13163,83000001.0
2006-03-03 01:09:00,1.13165,1.13165,1.13165,1.13165,800000.0
2006-03-03 01:10:00,1.13162,1.13162,1.13162,1.13162,35900002.0
2006-03-03 01:11:00,1.13158,1.13163,1.13156,1.13163,38399999.0
2006-03-03 01:12:00,1.13165,1.13165,1.1315,1.1315,28700001.0
2006-03-03 01:13:00,1.1315,1.1315,1.1315,1.1315,5600000.0
2006-03-03 01:14:00,1.13145,1.13145,1.13145,1.13145,14300000.0
2006-03-03 01:15:00,1.1315,1.1315,1.13145,1.13145,29500000.0
2006-03-03 01:16:00,1.13148,1.1315,1.13142,1.13145,73000001.0
2006-03-03 01:17:00,1.1315,1.1315,1.13145,1.1315,99799999.0
2006-03-03 01:18:00,1.13155,1.13155,1.13155,1.13155,900000.0
2006-03-03 01:19:00,1.1315,1.1315,1.1315,1.1315,19900000.0
2006-03-03 01:20:00,1.13142,1.1315,1.13142,1.1315,52099999.0
2006-03-03 01:21:00,1.13148,1.1315,1.13145,1.13145,65899999.0
2006-03-03 01:22:00,1.1315,1.1315,1.1315,1.1315,7300000.0
2006-03-03 01:23:00,1.1315,1.13152,1.1315,1.13152,13200000.0
2006-03-03 01:24:00,1.1315,1.1315,1.13142,1.13142,41200000.0
2006-03-03 01:25:00,1.1315,1.13153,1.13145,1.13153,32100000.0
2006-03-03 01:26:00,1.1316,1.13179,1.1315,1.1315,205099996.0
2006-03-03 01:27:00,1.13155,1.1316,1.13155,1.13157,24000000.0
2006-03-03 01:28:00,1.13163,1.1317,1.13161,1.13167,69200000.0
2006-03-03 01:29:00,1.13165,1.13165,1.13152,1.1316,61599998.0
2006-03-03 01:30:00,1.13161,1.13184,1.13161,1.13167,151200004.0
2006-03-03 01:31:00,1.13179,1.13192,1.13179,1.1319,100800000.0
2006-03-03 01:32:00,1.13186,1.13189,1.13186,1.13189,22300000.0
2006-03-03 01:33:00,1.13183,1.13188,1.13183,1.13186,34400000.0
2006-03-03 01:34:00,1.13186,1.13186,1.13179,1.13179,4000000.0
2006-03-03 01:35:00,1.13185,1.13185,1.1318,1.1318,43300000.0
2006-03-03 01:36:00,1.13188,1.13189,1.13181,1.13189,75999997.0
2006-03-03 01:37:00,1.13183,1.1319,1.13183,1.1319,8000000.0
2006-03-03 01:38:00,1.13185,1.13195,1.13185,1.1319,127599999.0
2006-03-03 01:39:00,1.13188,1.13195,1.13187,1.13195,23300000.0
2006-03-03 01:40:00,1.1318,1.13193,1.1318,1.13193,14300000.0
2006-03-03 01:41:00,1.13196,1.13202,1.13187,1.13194,52500001.0
2006-03-03 01:42:00,1.1319,1.1319,1.1319,1.1319,41700001.0
2006-03-03 01:43:00,1.1319,1.13197,1.1319,1.13197,29500000.0
2006-03-03 01:44:00,1.13187,1.1319,1.13185,1.1319,63800000.0
2006-03-03 01:45:00,1.1319,1.1319,1.1319,1.1319,41200002.0
2006-03-03 01:46:00,1.13185,1.13195,1.13185,1.1319,32800001.0
2006-03-03 01:47:00,1.13193,1.13193,1.13193,1.13193,19100000.0
2006-03-03 01:48:00,1.13195,1.13195,1.13187,1.1319,16300000.0
2006-03-03 01:49:00,1.13195,1.13195,1.1319,1.1319,91899998.0
2006-03-03 01:50:00,1.13187,1.13195,1.13187,1.13195,1800000.0
2006-03-03 01:51:00,1.13192,1.13192,1.13185,1.13185,51600000.0
2006-03-03 01:52:00,1.1319,1.13195,1.13185,1.13195,66300000.0
2006-03-03 01:53:00,1.13192,1.13197,1.13192,1.13197,67999999.0
2006-03-03 01:54:00,1.13197,1.13197,1.13188,1.13192,54400000.0
2006-03-03 01:55:00,1.1318,1.13195,1.1318,1.13195,30300001.0
2006-03-03 01:56:00,1.1319,1.1319,1.1319,1.1319,25800001.0
2006-03-03 01:57:00,1.13195,1.13195,1.13183,1.13185,71400000.0
2006-03-03 01:58:00,1.1319,1.1319,1.13182,1.13182,24900001.0
2006-03-03 01:59:00,1.13185,1.1319,1.13185,1.1319,52300001.0
2006-03-03 02:00:00,1.13183,1.1319,1.13182,1.13182,139000001.0
2006-03-03 02:01:00,1.13193,1.13193,1.13193,1.13193,9600000.0
2006-03-03 02:02:00,1.1319,1.1319,1.1319,1.1319,4100000.0
2006-03-03 02:03:00,1.13188,1.13195,1.1318,1.13192,80699999.0
2006-03-03 02:04:00,1.1319,1.1319,1.13187,1.13187,75999998.0
2006-03-03 02:05:00,1.13195,1.13195,1.13182,1.1319,27300001.0
2006-03-03 02:06:00,1.1318,1.13193,1.1318,1.13193,69800002.0
2006-03-03 02:07:00,1.13195,1.13195,1.13183,1.13185,64800001.0
2006-03-03 02:08:00,1.1319,1.1319,1.13185,1.13185,119700002.0
2006-03-03 02:09:00,1.1319,1.1319,1.13185,1.13185,7300000.0
2006-03-03 02:10:00,1.13189,1.13201,1.13189,1.13197,123199998.0
2006-03-03 02:11:00,1.13197,1.13197,1.1319,1.13192,126700001.0
2006-03-03 02:12:00,1.13192,1.13201,1.13192,1.13201,21000000.0
2006-03-03 02:13:00,1.13196,1.13197,1.13183,1.13197,64900000.0
2006-03-03 02:14:00,1.1319,1.13196,1.13188,1.1319,48500001.0
2006-03-03 02:15:00,1.13205,1.13205,1.13195,1.13205,39300001.0
2006-03-03 02:16:00,1.132,1.13208,1.13194,1.13208,83799999.0
2006-03-03 02:17:00,1.13203,1.13211,1.13201,1.13211,84600000.0
2006-03-03 02:18:00,1.13209,1.13216,1.13209,1.13216,53899999.0
2006-03-03 02:19:00,1.13213,1.13223,1.1321,1.1322,143900000.0
2006-03-03 02:20:00,1.13215,1.1323,1.13215,1.13219,140700001.0
2006-03-03 02:21:00,1.13205,1.1321,1.13205,1.1321,22600000.0
2006-03-03 02:22:00,1.13212,1.1322,1.1321,1.13218,96600003.0
2006-03-03 02:23:00,1.13218,1.13225,1.1321,1.13225,87600000.0
2006-03-03 02:24:00,1.1322,1.1322,1.13215,1.13215,34200001.0
2006-03-03 02:25:00,1.13215,1.13222,1.13215,1.13222,64200001.0
2006-03-03 02:26:00,1.1322,1.1322,1.13215,1.13215,29500000.0
2006-03-03 02:27:00,1.1322,1.1322,1.1322,1.1322,34700001.0
2006-03-03 02:28:00,1.1322,1.1322,1.1322,1.1322,3200000.0
2006-03-03 02:29:00,1.13215,1.13225,1.13213,1.1322,158999999.0
2006-03-03 02:30:00,1.13223,1.13223,1.1322,1.1322,24800000.0
2006-03-03 02:31:00,1.1322,1.13225,1.13218,1.13218,103000001.0
2006-03-03 02:32:00,1.13222,1.13222,1.13212,1.13218,141200002.0
2006-03-03 02:33:00,1.13213,1.1322,1.13213,1.1322,76600000.0
2006-03-03 02:34:00,1.13218,1.1322,1.13215,1.1322,88400000.0
2006-03-03 02:35:00,1.13225,1.13225,1.13215,1.13215,52600001.0
2006-03-03 02:36:00,1.1322,1.1322,1.1322,1.1322,19900000.0
2006-03-03 02:37:00,1.13225,1.13225,1.13215,1.13215,14400000.0
2006-03-03 02:38:00,1.1322,1.13234,1.1322,1.13232,168199995.0
2006-03-03 02:39:00,1.1323,1.13235,1.13223,1.13235,85800002.0
2006-03-03 02:40:00,1.13226,1.13232,1.13226,1.13232,51800000.0
2006-03-03 02:41:00,1.1324,1.1324,1.13235,1.13235,2600000.0
2006-03-03 02:42:00,1.1324,1.13245,1.1324,1.13245,37500000.0
2006-03-03 02:43:00,1.13243,1.13243,1.13233,1.13238,144900000.0
2006-03-03 02:44:00,1.13227,1.13227,1.13218,1.13222,27100000.0
2006-03-03 02:45:00,1.13225,1.13225,1.13225,1.13225,20900000.0
2006-03-03 02:46:00,1.13225,1.13225,1.13225,1.13225,3200000.0
2006-03-03 02:47:00,1.13228,1.13228,1.13225,1.13225,70300002.0
2006-03-03 02:48:00,1.13229,1.13229,1.13209,1.13218,128200000.0
2006-03-03 02:49:00,1.13221,1.13221,1.13214,1.13214,22300000.0
2006-03-03 02:50:00,1.13213,1.1323,1.13213,1.1323,59100002.0
2006-03-03 02:51:00,1.13221,1.13222,1.13211,1.13213,86900001.0
2006-03-03 02:52:00,1.13224,1.13224,1.13221,1.13221,20700000.0
2006-03-03 02:53:00,1.1322,1.13235,1.1322,1.13233,112400000.0
2006-03-03 02:54:00,1.1323,1.1323,1.1323,1.1323,47000000.0
2006-03-03 02:55:00,1.13242,1.13242,1.1324,1.1324,15700000.0
2006-03-03 02:56:00,1.13251,1.13251,1.13244,1.13244,46099999.0
2006-03-03 02:57:00,1.1324,1.1324,1.13235,1.13235,3900000.0
2006-03-03 02:58:00,1.13244,1.13244,1.13241,1.13241,58499998.0
2006-03-03 02:59:00,1.13252,1.13252,1.1323,1.13238,117100000.0
2006-03-03 03:00:00,1.13232,1.13242,1.13225,1.13242,9000000.0
2006-03-03 03:01:00,1.13237,1.13237,1.13233,1.13233,52000000.0
2006-03-03 03:02:00,1.13233,1.13235,1.1322,1.13235,125699999.0
2006-03-03 03:03:00,1.13243,1.13256,1.13243,1.13245,77499999.0
2006-03-03 03:04:00,1.13245,1.13245,1.13233,1.13233,88699999.0
2006-03-03 03:05:00,1.13235,1.13245,1.13235,1.13235,72200000.0
2006-03-03 03:06:00,1.13235,1.1324,1.13235,1.1324,72000001.0
2006-03-03 03:07:00,1.13231,1.13231,1.13216,1.1322,60700000.0
2006-03-03 03:08:00,1.13216,1.1322,1.13205,1.13216,71700000.0
2006-03-03 03:09:00,1.13207,1.1321,1.13198,1.13201,78500001.0
2006-03-03 03:10:00,1.13192,1.13194,1.13189,1.13189,30500000.0
2006-03-03 03:11:00,1.13188,1.13189,1.1318,1.13189,31600000.0
2006-03-03 03:12:00,1.1318,1.1318,1.13162,1.13162,11000000.0
2006-03-03 03:13:00,1.13134,1.13139,1.13121,1.13121,86599998.0
2006-03-03 03:14:00,1.13122,1.13123,1.13108,1.13108,48200000.0
2006-03-03 03:15:00,1.13107,1.13121,1.13104,1.13104,172300001.0
2006-03-03 03:16:00,1.131,1.13108,1.131,1.13108,41500001.0
2006-03-03 03:17:00,1.13103,1.13105,1.13095,1.13095,63500002.0
2006-03-03 03:18:00,1.13115,1.1312,1.13101,1.13107,49499999.0
2006-03-03 03:19:00,1.13098,1.13116,1.13098,1.1311,111699999.0
2006-03-03 03:20:00,1.13113,1.13113,1.13103,1.13103,35700001.0
2006-03-03 03:21:00,1.13112,1.13115,1.13105,1.13115,31000000.0
2006-03-03 03:22:00,1.1311,1.1311,1.13102,1.1311,42800000.0
2006-03-03 03:23:00,1.13103,1.13117,1.13103,1.1311,146100002.0
2006-03-03 03:24:00,1.13107,1.1311,1.13107,1.1311,18300001.0
2006-03-03 03:25:00,1.13107,1.13124,1.13107,1.13123,110700003.0
2006-03-03 03:26:00,1.13118,1.13123,1.13103,1.13123,90399998.0
2006-03-03 03:27:00,1.13128,1.1313,1.13128,1.1313,15900000.0
2006-03-03 03:28:00,1.13126,1.13126,1.13124,1.13124,22899999.0
2006-03-03 03:29:00,1.13115,1.13115,1.13092,1.13092,123800000.0
2006-03-03 03:30:00,1.13092,1.13092,1.13049,1.13049,83800000.0
2006-03-03 03:31:00,1.13051,1.13074,1.13051,1.13069,118900001.0
2006-03-03 03:32:00,1.13074,1.13076,1.13074,1.13076,9700000.0
2006-03-03 03:33:00,1.13068,1.13086,1.13068,1.13086,159699999.0
2006-03-03 03:34:00,1.13098,1.131,1.13084,1.13084,90699997.0
2006-03-03 03:35:00,1.13084,1.13086,1.13082,1.13083,29100000.0
2006-03-03 03:36:00,1.13077,1.13084,1.1307,1.13074,210200002.0
2006-03-03 03:37:00,1.1308,1.1308,1.1308,1.1308,2400000.0
2006-03-03 03:38:00,1.13075,1.13085,1.13075,1.13085,35100000.0
2006-03-03 03:39:00,1.1308,1.13085,1.13078,1.1308,87599999.0
2006-03-03 03:40:00,1.13075,1.13085,1.13075,1.1308,143100001.0
2006-03-03 03:41:00,1.1308,1.13085,1.13075,1.13085,76600002.0
2006-03-03 03:42:00,1.13073,1.13093,1.13073,1.13089,93499999.0
2006-03-03 03:43:00,1.1308,1.1308,1.13059,1.13067,77300001.0
2006-03-03 03:44:00,1.1308,1.13089,1.13074,1.13086,118100000.0
2006-03-03 03:45:00,1.13088,1.13088,1.13075,1.13075,114700000.0
2006-03-03 03:46:00,1.1308,1.13083,1.1308,1.13083,31400000.0
2006-03-03 03:47:00,1.13083,1.13083,1.13075,1.1308,136400000.0
2006-03-03 03:48:00,1.13075,1.13087,1.13075,1.13083,127100003.0
2006-03-03 03:49:00,1.1309,1.13093,1.13085,1.13085,72800002.0
2006-03-03 03:50:00,1.13085,1.13095,1.13085,1.13095,37600000.0
2006-03-03 03:51:00,1.13088,1.13098,1.13088,1.13098,26489999.0
2006-03-03 03:52:00,1.13098,1.13108,1.13098,1.13103,69899999.0
2006-03-03 03:53:00,1.13113,1.13113,1.131,1.13107,127700002.0
2006-03-03 03:54:00,1.131,1.131,1.13095,1.131,74300000.0
2006-03-03 03:55:00,1.131,1.131,1.131,1.131,11300000.0
2006-03-03 03:56:00,1.13102,1.13127,1.13102,1.13116,22300000.0
2006-03-03 03:57:00,1.13127,1.13128,1.13127,1.13128,9600000.0
2006-03-03 03:58:00,1.13134,1.1316,1.13134,1.1316,24300000.0
2006-03-03 03:59:00,1.13148,1.13161,1.13143,1.13161,61199999.0
2006-03-03 04:00:00,1.13158,1.13167,1.13158,1.13167,21600000.0
2006-03-03 04:01:00,1.13165,1.13165,1.13152,1.13152,83599999.0
2006-03-03 04:02:00,1.13165,1.13165,1.13165,1.13165,31299999.0
2006-03-03 04:03:00,1.13155,1.13155,1.13155,1.13155,15900000.0
2006-03-03 04:04:00,1.13165,1.13165,1.13155,1.13155,31099999.0
2006-03-03 04:05:00,1.13164,1.13183,1.13164,1.13183,44700001.0
2006-03-03 04:06:00,1.13187,1.13187,1.13171,1.13175,24099999.0
2006-03-03 04:07:00,1.13173,1.132,1.13173,1.132,73500001.0
2006-03-03 04:08:00,1.1319,1.1319,1.13164,1.13165,102900002.0
2006-03-03 04:09:00,1.13172,1.13175,1.1317,1.13172,82900000.0
2006-03-03 04:10:00,1.13166,1.13166,1.1315,1.13153,171899998.0
2006-03-03 04:11:00,1.13134,1.13134,1.13131,1.13131,33500001.0
2006-03-03 04:12:00,1.13123,1.13128,1.13113,1.13128,138300000.0
2006-03-03 04:13:00,1.13137,1.13138,1.13136,1.13138,5600000.0
2006-03-03 04:14:00,1.13142,1.13152,1.13139,1.1315,41099999.0
2006-03-03 04:15:00,1.13155,1.13155,1.13155,1.13155,33500000.0
2006-03-03 04:16:00,1.13155,1.1316,1.13155,1.1316,32800000.0
2006-03-03 04:17:00,1.13151,1.13165,1.13151,1.13165,32099999.0
2006-03-03 04:18:00,1.1317,1.13172,1.1317,1.13172,59800000.0
2006-03-03 04:19:00,1.1316,1.13167,1.1314,1.1314,45000000.0
2006-03-03 04:20:00,1.13165,1.13165,1.1316,1.1316,51800000.0
2006-03-03 04:21:00,1.13155,1.1316,1.1315,1.13158,86199999.0
2006-03-03 04:22:00,1.13155,1.13165,1.13152,1.13162,152999998.0
2006-03-03 04:23:00,1.13163,1.13166,1.13161,1.13164,98799997.0
2006-03-03 04:24:00,1.13166,1.13173,1.13159,1.13159,48100000.0
2006-03-03 04:25:00,1.1316,1.1316,1.1316,1.1316,29200000.0
2006-03-03 04:26:00,1.13155,1.13155,1.13155,1.13155,24700000.0
2006-03-03 04:27:00,1.13164,1.13174,1.13164,1.13174,2400000.0
2006-03-03 04:28:00,1.13155,1.13155,1.13135,1.1315,118099999.0
2006-03-03 04:29:00,1.13147,1.13147,1.13133,1.13143,46299999.0
2006-03-03 04:30:00,1.13145,1.13155,1.13145,1.13155,5100000.0
2006-03-03 04:31:00,1.13146,1.13153,1.1314,1.1315,120200000.0
2006-03-03 04:32:00,1.1314,1.13149,1.1314,1.13147,145000000.0
2006-03-03 04:33:00,1.13148,1.13154,1.13145,1.13153,90700001.0
2006-03-03 04:34:00,1.13158,1.13162,1.1315,1.13158,60000000.0
2006-03-03 04:35:00,1.13166,1.13166,1.13166,1.13166,1600000.0
2006-03-03 04:36:00,1.13167,1.13175,1.13167,1.13175,106700001.0
2006-03-03 04:37:00,1.1317,1.13172,1.1317,1.13172,63300001.0
2006-03-03 04:38:00,1.13168,1.1317,1.1316,1.13168,90199999.0
2006-03-03 04:39:00,1.13168,1.1317,1.13168,1.1317,48000001.0
2006-03-03 04:40:00,1.13168,1.1317,1.13165,1.13165,67500000.0
2006-03-03 04:41:00,1.1317,1.1317,1.13165,1.13165,53500000.0
2006-03-03 04:42:00,1.13167,1.13167,1.13163,1.13163,18400001.0
2006-03-03 04:43:00,1.13158,1.13165,1.1315,1.1316,73600000.0
2006-03-03 04:44:00,1.1316,1.1316,1.1316,1.1316,13200000.0
2006-03-03 04:45:00,1.13155,1.13155,1.13155,1.13155,3200000.0
2006-03-03 04:46:00,1.1316,1.13162,1.13155,1.1316,166599997.0
2006-03-03 04:47:00,1.13155,1.13165,1.13155,1.13157,101000000.0
2006-03-03 04:48:00,1.1316,1.1316,1.13155,1.13155,42900000.0
2006-03-03 04:49:00,1.1316,1.1316,1.13152,1.13155,154700001.0
2006-03-03 04:50:00,1.13155,1.13165,1.13155,1.13155,28000000.0
2006-03-03 04:51:00,1.13165,1.13165,1.13155,1.1316,87900000.0
2006-03-03 04:52:00,1.1316,1.1316,1.1315,1.13157,66400001.0
2006-03-03 04:53:00,1.13159,1.13176,1.13159,1.13176,29600000.0
2006-03-03 04:54:00,1.1318,1.13187,1.13179,1.13187,52300001.0
2006-03-03 04:55:00,1.13181,1.13188,1.13173,1.13188,30400001.0
2006-03-03 04:56:00,1.13185,1.13195,1.13182,1.1319,115499999.0
2006-03-03 04:57:00,1.13187,1.13188,1.1318,1.13188,65299999.0
2006-03-03 04:58:00,1.13187,1.13188,1.13172,1.13188,128199999.0
2006-03-03 04:59:00,1.13189,1.13195,1.13186,1.13195,90200000.0
2006-03-03 05:00:00,1.13203,1.13208,1.13195,1.13198,50700001.0
2006-03-03 05:01:00,1.13198,1.13198,1.13191,1.13198,62000000.0
2006-03-03 05:02:00,1.132,1.13208,1.13193,1.132,92699999.0
2006-03-03 05:03:00,1.13202,1.13205,1.13202,1.13205,16000000.0
2006-03-03 05:04:00,1.13195,1.13205,1.13195,1.132,28900000.0
2006-03-03 05:05:00,1.13196,1.13196,1.13191,1.13191,16000000.0
2006-03-03 05:06:00,1.13191,1.13191,1.13184,1.13184,29499999.0
2006-03-03 05:07:00,1.13191,1.13193,1.13181,1.1319,139000001.0
2006-03-03 05:08:00,1.1319,1.1319,1.1319,1.1319,1000000.0
2006-03-03 05:09:00,1.13186,1.13188,1.13174,1.13174,113300001.0
2006-03-03 05:10:00,1.13175,1.1318,1.13172,1.13178,48100000.0
2006-03-03 05:11:00,1.13182,1.13182,1.13175,1.13175,35600000.0
2006-03-03 05:12:00,1.13183,1.13188,1.13183,1.13188,52900001.0
2006-03-03 05:13:00,1.13182,1.13192,1.13182,1.13188,106500000.0
2006-03-03 05:14:00,1.13192,1.13192,1.13185,1.1319,60699999.0
2006-03-03 05:15:00,1.13185,1.1319,1.13183,1.13183,126900001.0
2006-03-03 05:16:00,1.13195,1.13197,1.13185,1.13185,112500001.0
2006-03-03 05:17:00,1.1319,1.13192,1.13185,1.13185,64300001.0
2006-03-03 05:18:00,1.13188,1.13195,1.13188,1.1319,134100001.0
2006-03-03 05:19:00,1.1319,1.1319,1.13182,1.13182,24800000.0
2006-03-03 05:20:00,1.13198,1.13198,1.13185,1.1319,34400000.0
2006-03-03 05:21:00,1.1319,1.1319,1.1319,1.1319,23400000.0
2006-03-03 05:22:00,1.1319,1.1319,1.13185,1.1319,75200001.0
2006-03-03 05:23:00,1.1319,1.13205,1.1319,1.13193,133099999.0
2006-03-03 05:24:00,1.13199,1.13201,1.13199,1.13201,59799999.0
2006-03-03 05:25:00,1.132,1.132,1.132,1.132,6000000.0
2006-03-03 05:26:00,1.132,1.13205,1.13195,1.13195,16400000.0
2006-03-03 05:27:00,1.13195,1.132,1.13195,1.132,47300000.0
2006-03-03 05:28:00,1.132,1.132,1.132,1.132,31100001.0
2006-03-03 05:29:00,1.13198,1.13198,1.1319,1.13192,88800000.0
2006-03-03 05:30:00,1.13181,1.13182,1.13171,1.13174,59700001.0
2006-03-03 05:31:00,1.13176,1.13176,1.13157,1.13175,116499997.0
2006-03-03 05:32:00,1.13185,1.13185,1.13185,1.13185,38700002.0
2006-03-03 05:33:00,1.1318,1.1318,1.1318,1.1318,44900001.0
2006-03-03 05:34:00,1.13175,1.1318,1.13172,1.13172,60200001.0
2006-03-03 05:35:00,1.1318,1.1318,1.13178,1.13178,19099999.0
2006-03-03 05:36:00,1.1318,1.13185,1.1318,1.13185,84500001.0
2006-03-03 05:37:00,1.13165,1.13165,1.1315,1.13158,57000000.0
2006-03-03 05:38:00,1.13164,1.13175,1.1316,1.1316,68700000.0
2006-03-03 05:39:00,1.1317,1.13175,1.13165,1.13175,97800002.0
2006-03-03 05:40:00,1.13168,1.13175,1.13165,1.1317,106500002.0
2006-03-03 05:41:00,1.13173,1.13175,1.1317,1.13175,41900001.0
2006-03-03 05:42:00,1.13172,1.13172,1.13162,1.13162,59100000.0
2006-03-03 05:43:00,1.13159,1.13181,1.13159,1.13181,9500000.0
2006-03-03 05:44:00,1.13173,1.13179,1.13171,1.13176,51300000.0
2006-03-03 05:45:00,1.1317,1.13185,1.1317,1.13175,122899999.0
2006-03-03 05:46:00,1.13178,1.13178,1.13175,1.13178,59099999.0
2006-03-03 05:47:00,1.13172,1.13178,1.13168,1.13178,107800000.0
2006-03-03 05:48:00,1.13175,1.1318,1.13175,1.1318,14300000.0
2006-03-03 05:49:00,1.1318,1.13183,1.1318,1.13183,28399999.0
2006-03-03 05:50:00,1.13175,1.13183,1.13175,1.1318,163200000.0
2006-03-03 05:51:00,1.1317,1.13185,1.1317,1.13175,143900001.0
2006-03-03 05:52:00,1.13185,1.13185,1.13172,1.13172,143699998.0
2006-03-03 05:53:00,1.13178,1.13185,1.1317,1.13185,72300000.0
2006-03-03 05:54:00,1.13189,1.13189,1.13186,1.13186,71500000.0
2006-03-03 05:55:00,1.1319,1.13192,1.13185,1.13192,132700001.0
2006-03-03 05:56:00,1.13187,1.1319,1.13187,1.1319,34099999.0
2006-03-03 05:57:00,1.13185,1.1319,1.13185,1.1319,45100000.0
2006-03-03 05:58:00,1.1319,1.13195,1.13185,1.13185,132900001.0
2006-03-03 05:59:00,1.13185,1.13185,1.13185,1.13185,57400000.0
2006-03-03 06:00:00,1.13195,1.1321,1.13195,1.1321,50500001.0
2006-03-03 06:01:00,1.13222,1.13229,1.13208,1.13208,116100001.0
2006-03-03 06:02:00,1.13197,1.13206,1.13194,1.13202,59900000.0
2006-03-03 06:03:00,1.13205,1.13213,1.13205,1.1321,71700002.0
2006-03-03 06:04:00,1.13207,1.1321,1.13205,1.13205,31499999.0
2006-03-03 06:05:00,1.13215,1.13215,1.13203,1.13205,66899998.0
2006-03-03 06:06:00,1.13214,1.13223,1.13214,1.13223,56000000.0
2006-03-03 06:07:00,1.13235,1.13235,1.13225,1.13227,37600000.0
2006-03-03 06:08:00,1.1323,1.13235,1.13228,1.13232,76100001.0
2006-03-03 06:09:00,1.1323,1.1323,1.13225,1.13225,56200000.0
2006-03-03 06:10:00,1.13236,1.13236,1.13215,1.13223,78800002.0
2006-03-03 06:11:00,1.13215,1.13225,1.13215,1.13218,85599999.0
2006-03-03 06:12:00,1.13215,1.1322,1.1321,1.1321,40200000.0
2006-03-03 06:13:00,1.13215,1.1322,1.13215,1.1322,52499998.0
2006-03-03 06:14:00,1.13222,1.13224,1.13219,1.13222,84099999.0
2006-03-03 06:15:00,1.1322,1.13225,1.13213,1.13225,22800000.0
2006-03-03 06:16:00,1.13218,1.13222,1.13211,1.13215,96900000.0
2006-03-03 06:17:00,1.1321,1.13215,1.13205,1.1321,86400000.0
2006-03-03 06:18:00,1.13212,1.13218,1.13205,1.1321,163100002.0
2006-03-03 06:19:00,1.13215,1.13215,1.13207,1.1321,40000000.0
2006-03-03 06:20:00,1.13207,1.1321,1.13207,1.1321,72000002.0
2006-03-03 06:21:00,1.13205,1.1321,1.132,1.1321,74200001.0
2006-03-03 06:22:00,1.13213,1.13213,1.13207,1.13213,39900000.0
2006-03-03 06:23:00,1.13205,1.1321,1.13205,1.1321,74799999.0
2006-03-03 06:24:00,1.1321,1.13213,1.13205,1.1321,141100001.0
2006-03-03 06:25:00,1.13202,1.13202,1.13182,1.13182,47000000.0
2006-03-03 06:26:00,1.13195,1.13198,1.13185,1.13185,64000000.0
2006-03-03 06:27:00,1.1319,1.1319,1.13185,1.13188,27900000.0
2006-03-03 06:28:00,1.13185,1.13195,1.1318,1.1318,87100002.0
2006-03-03 06:29:00,1.13185,1.13195,1.13185,1.1319,148600001.0
2006-03-03 06:30:00,1.13192,1.13192,1.13192,1.13192,26700001.0
2006-03-03 06:31:00,1.1319,1.13195,1.13185,1.13185,88700001.0
2006-03-03 06:32:00,1.13193,1.13197,1.13193,1.13197,40400000.0
2006-03-03 06:33:00,1.13196,1.13196,1.13173,1.13173,41700000.0
2006-03-03 06:34:00,1.13178,1.1318,1.13177,1.1318,78100002.0
2006-03-03 06:35:00,1.13177,1.13191,1.13177,1.13183,206099997.0
2006-03-03 06:36:00,1.13181,1.13197,1.13181,1.13195,115300001.0
2006-03-03 06:37:00,1.132,1.13202,1.13195,1.132,75200001.0
2006-03-03 06:38:00,1.13208,1.13208,1.132,1.132,106100001.0
2006-03-03 06:39:00,1.13198,1.132,1.13195,1.132,54400000.0
2006-03-03 06:40:00,1.13205,1.13205,1.13195,1.13203,99200001.0
2006-03-03 06:41:00,1.132,1.13203,1.13193,1.132,107399998.0
2006-03-03 06:42:00,1.132,1.13205,1.13193,1.132,96500000.0
2006-03-03 06:43:00,1.13195,1.132,1.13195,1.132,66499999.0
2006-03-03 06:44:00,1.13193,1.13203,1.13193,1.13195,31800000.0
2006-03-03 06:45:00,1.132,1.13205,1.13195,1.13195,81899999.0
2006-03-03 06:46:00,1.13205,1.13205,1.13195,1.13195,21600000.0
2006-03-03 06:47:00,1.13195,1.13205,1.13195,1.132,64200002.0
2006-03-03 06:48:00,1.132,1.13203,1.13195,1.13203,47099999.0
2006-03-03 06:49:00,1.13195,1.13195,1.13195,1.13195,800000.0
2006-03-03 06:50:00,1.132,1.13202,1.13195,1.132,66600000.0
2006-03-03 06:51:00,1.13198,1.132,1.1317,1.132,68699999.0
2006-03-03 06:52:00,1.132,1.13205,1.1319,1.13195,96199999.0
2006-03-03 06:53:00,1.13198,1.13198,1.13198,1.13198,12800000.0
2006-03-03 06:54:00,1.132,1.132,1.132,1.132,59800000.0
2006-03-03 06:55:00,1.13205,1.13205,1.132,1.132,55399999.0
2006-03-03 06:56:00,1.132,1.13205,1.132,1.132,64800001.0
2006-03-03 06:57:00,1.13193,1.13193,1.13182,1.13182,12000000.0
2006-03-03 06:58:00,1.1318,1.1318,1.1318,1.1318,42700000.0
2006-03-03 06:59:00,1.1317,1.13185,1.1317,1.1318,123900002.0
2006-03-03 07:00:00,1.13175,1.1318,1.13175,1.13175,91200000.0
2006-03-03 07:01:00,1.13175,1.13185,1.13175,1.13175,102999998.0
2006-03-03 07:02:00,1.1318,1.1318,1.13172,1.13172,41099998.0
2006-03-03 07:03:00,1.1318,1.13185,1.13175,1.1318,94699999.0
2006-03-03 07:04:00,1.13175,1.1318,1.13169,1.13173,124199999.0
2006-03-03 07:05:00,1.13162,1.1317,1.13162,1.1317,34200001.0
2006-03-03 07:06:00,1.13175,1.13175,1.13165,1.1317,70700000.0
2006-03-03 07:07:00,1.1317,1.13172,1.13165,1.13165,77299999.0
2006-03-03 07:08:00,1.13165,1.13165,1.13152,1.13164,170600000.0
2006-03-03 07:09:00,1.13165,1.13175,1.13165,1.13165,139300001.0
2006-03-03 07:10:00,1.1317,1.13172,1.1317,1.13172,21500001.0
2006-03-03 07:11:00,1.1317,1.1317,1.1317,1.1317,3200000.0
2006-03-03 07:12:00,1.13165,1.13175,1.13165,1.13168,42100000.0
2006-03-03 07:13:00,1.1317,1.13175,1.13162,1.1317,120700001.0
2006-03-03 07:14:00,1.13165,1.1317,1.13165,1.13167,58300000.0
2006-03-03 07:15:00,1.13167,1.13172,1.13167,1.1317,58200001.0
2006-03-03 07:16:00,1.1317,1.13175,1.1316,1.13165,158200001.0
2006-03-03 07:17:00,1.13167,1.1317,1.13167,1.1317,18500000.0
2006-03-03 07:18:00,1.13165,1.1317,1.13165,1.1317,53899999.0
2006-03-03 07:19:00,1.13165,1.1317,1.13165,1.1317,49500001.0
2006-03-03 07:20:00,1.13165,1.1317,1.13165,1.1317,35100001.0
2006-03-03 07:21:00,1.13167,1.13175,1.13165,1.1317,153700000.0
2006-03-03 07:22:00,1.13165,1.1317,1.13165,1.1317,82799999.0
2006-03-03 07:23:00,1.1317,1.1317,1.1317,1.1317,2400000.0
2006-03-03 07:24:00,1.13172,1.13172,1.13165,1.13165,23300000.0
2006-03-03 07:25:00,1.1317,1.13175,1.13165,1.13165,146300003.0
2006-03-03 07:26:00,1.1317,1.13172,1.13165,1.13165,54900000.0
2006-03-03 07:27:00,1.1317,1.1317,1.13167,1.13167,8000000.0
2006-03-03 07:28:00,1.13165,1.13177,1.13165,1.1317,101599999.0
2006-03-03 07:29:00,1.13162,1.1317,1.13162,1.1317,19900000.0
2006-03-03 07:30:00,1.13165,1.13165,1.13165,1.13165,57500002.0
2006-03-03 07:31:00,1.1317,1.13175,1.13162,1.1317,74000000.0
2006-03-03 07:32:00,1.13183,1.13183,1.13182,1.13182,3200000.0
2006-03-03 07:33:00,1.1319,1.13192,1.13185,1.1319,46000000.0
2006-03-03 07:34:00,1.13183,1.13187,1.1318,1.13182,192600000.0
2006-03-03 07:35:00,1.13176,1.13191,1.13176,1.13188,35899999.0
2006-03-03 07:36:00,1.1319,1.13195,1.13182,1.13187,67400000.0
2006-03-03 07:37:00,1.13194,1.13201,1.13194,1.13201,11300000.0
2006-03-03 07:38:00,1.13201,1.13201,1.13188,1.13198,96799999.0
2006-03-03 07:39:00,1.13195,1.13198,1.13188,1.13189,122400002.0
2006-03-03 07:40:00,1.13183,1.13183,1.1317,1.1317,29199999.0
2006-03-03 07:41:00,1.13173,1.13177,1.13173,1.13177,18100000.0
2006-03-03 07:42:00,1.13187,1.13195,1.13185,1.13195,90500001.0
2006-03-03 07:43:00,1.13195,1.13195,1.13185,1.13185,42299998.0
2006-03-03 07:44:00,1.13191,1.13202,1.13182,1.13202,90400000.0
2006-03-03 07:45:00,1.1319,1.13205,1.1319,1.13205,115299999.0
2006-03-03 07:46:00,1.13198,1.132,1.13198,1.132,63300001.0
2006-03-03 07:47:00,1.13195,1.132,1.13195,1.132,36800001.0
2006-03-03 07:48:00,1.132,1.13205,1.132,1.132,147100001.0
2006-03-03 07:49:00,1.132,1.13205,1.13195,1.132,111800000.0
2006-03-03 07:50:00,1.13202,1.13202,1.13192,1.13192,36599999.0
2006-03-03 07:51:00,1.1319,1.13192,1.13185,1.13185,82600002.0
2006-03-03 07:52:00,1.1319,1.1319,1.13185,1.13185,41600000.0
2006-03-03 07:53:00,1.13185,1.13185,1.13174,1.13174,28899999.0
2006-03-03 07:54:00,1.1317,1.13175,1.13165,1.13165,149999997.0
2006-03-03 07:55:00,1.1317,1.13175,1.13162,1.13175,59400000.0
2006-03-03 07:56:00,1.13177,1.13177,1.13177,1.13177,12500000.0
2006-03-03 07:57:00,1.1317,1.1317,1.13168,1.13168,5600000.0
2006-03-03 07:58:00,1.1317,1.1317,1.13163,1.1317,7200000.0
2006-03-03 07:59:00,1.13165,1.13172,1.13165,1.1317,106100000.0
2006-03-03 08:00:00,1.13165,1.13175,1.13165,1.13175,44800000.0
2006-03-03 08:01:00,1.13165,1.13175,1.13165,1.13175,42000001.0
2006-03-03 08:02:00,1.13165,1.13175,1.13165,1.1317,41000000.0
2006-03-03 08:03:00,1.13167,1.13175,1.13165,1.13175,34800000.0
2006-03-03 08:04:00,1.13167,1.13175,1.13165,1.13175,109299999.0
2006-03-03 08:05:00,1.1317,1.13172,1.13165,1.1317,87100000.0
2006-03-03 08:06:00,1.13175,1.13175,1.1317,1.13175,52100002.0
2006-03-03 08:07:00,1.1317,1.13172,1.13165,1.1317,130400001.0
2006-03-03 08:08:00,1.1317,1.1317,1.13148,1.13153,207400004.0
2006-03-03 08:09:00,1.13162,1.13162,1.13142,1.13142,86299999.0
2006-03-03 08:10:00,1.1315,1.13155,1.1314,1.13155,129400002.0
2006-03-03 08:11:00,1.13152,1.13155,1.13143,1.13155,47899999.0
2006-03-03 08:12:00,1.13155,1.13155,1.1315,1.1315,43800000.0
2006-03-03 08:13:00,1.13153,1.13157,1.13145,1.13145,62000002.0
2006-03-03 08:14:00,1.13147,1.1316,1.13147,1.13151,47200000.0
2006-03-03 08:15:00,1.1315,1.13152,1.13145,1.13145,115099999.0
2006-03-03 08:16:00,1.1315,1.1315,1.13145,1.13145,16300000.0
2006-03-03 08:17:00,1.1315,1.1315,1.13145,1.13147,46300002.0
2006-03-03 08:18:00,1.13145,1.13145,1.13145,1.13145,1600000.0
2006-03-03 08:19:00,1.13155,1.13155,1.1315,1.13155,46799999.0
2006-03-03 08:20:00,1.1315,1.1315,1.1315,1.1315,77800000.0
2006-03-03 08:21:00,1.1315,1.1315,1.1313,1.13139,36900000.0
2006-03-03 08:22:00,1.1314,1.13142,1.13138,1.1314,28900001.0
2006-03-03 08:23:00,1.1314,1.13145,1.13135,1.1314,89400002.0
2006-03-03 08:24:00,1.13139,1.13148,1.13138,1.13148,127100003.0
2006-03-03 08:25:00,1.1315,1.1315,1.13142,1.1315,104400000.0
2006-03-03 08:26:00,1.13155,1.13155,1.13155,1.13155,1600000.0
2006-03-03 08:27:00,1.1314,1.13155,1.1314,1.13152,68200002.0
2006-03-03 08:28:00,1.1315,1.1315,1.1315,1.1315,12700000.0
2006-03-03 08:29:00,1.1315,1.1315,1.1314,1.1314,13700000.0
2006-03-03 08:30:00,1.13143,1.13152,1.13143,1.1315,8500000.0
2006-03-03 08:31:00,1.13149,1.13149,1.13132,1.13132,135300000.0
2006-03-03 08:32:00,1.13135,1.13135,1.13123,1.1313,120200000.0
2006-03-03 08:33:00,1.13122,1.13126,1.13102,1.13122,191100000.0
2006-03-03 08:34:00,1.13121,1.13132,1.1312,1.13132,17900000.0
2006-03-03 08:35:00,1.13135,1.13135,1.13121,1.13131,79199999.0
2006-03-03 08:36:00,1.13133,1.13133,1.13125,1.13125,11200000.0
2006-03-03 08:37:00,1.1313,1.1313,1.1313,1.1313,32800001.0
2006-03-03 08:38:00,1.1313,1.1313,1.13123,1.13127,102900003.0
2006-03-03 08:39:00,1.13125,1.13135,1.13125,1.1313,71200000.0
2006-03-03 08:40:00,1.13127,1.1313,1.13127,1.1313,20000000.0
2006-03-03 08:41:00,1.1313,1.13135,1.1312,1.1312,36100000.0
2006-03-03 08:42:00,1.13125,1.1313,1.13125,1.1313,76200001.0
2006-03-03 08:43:00,1.13135,1.13135,1.13123,1.13125,195999999.0
2006-03-03 08:44:00,1.13135,1.13135,1.13135,1.13135,4000000.0
2006-03-03 08:45:00,1.1313,1.13132,1.13128,1.1313,139500003.0
2006-03-03 08:46:00,1.1313,1.13132,1.1313,1.13132,39900000.0
2006-03-03 08:47:00,1.1313,1.1313,1.13123,1.13123,64199999.0
2006-03-03 08:48:00,1.13133,1.13142,1.13129,1.13133,94499998.0
2006-03-03 08:49:00,1.13128,1.13142,1.13121,1.13121,83800002.0
2006-03-03 08:50:00,1.13125,1.13135,1.13125,1.13135,57600000.0
2006-03-03 08:51:00,1.1313,1.1313,1.1313,1.1313,6400000.0
2006-03-03 08:52:00,1.13132,1.1314,1.13132,1.1314,79500001.0
2006-03-03 08:53:00,1.1314,1.13145,1.13135,1.13138,58800000.0
2006-03-03 08:54:00,1.13135,1.13145,1.13135,1.13145,112400000.0
2006-03-03 08:55:00,1.1314,1.13145,1.13132,1.13145,136100002.0
2006-03-03 08:56:00,1.13141,1.13154,1.13141,1.13154,114000000.0
2006-03-03 08:57:00,1.1315,1.13155,1.13143,1.13143,68700001.0
2006-03-03 08:58:00,1.1315,1.13157,1.13142,1.1315,91799999.0
2006-03-03 08:59:00,1.1315,1.13155,1.1315,1.1315,73000001.0
2006-03-03 09:00:00,1.13148,1.13155,1.13145,1.13145,17600000.0
2006-03-03 09:01:00,1.13156,1.13164,1.13156,1.13164,35800000.0
2006-03-03 09:02:00,1.1318,1.13185,1.13172,1.13172,9600000.0
2006-03-03 09:03:00,1.13176,1.13196,1.13164,1.13196,113999999.0
2006-03-03 09:04:00,1.13193,1.13193,1.13177,1.13177,30700000.0
2006-03-03 09:05:00,1.1317,1.1317,1.13165,1.13165,43000001.0
2006-03-03 09:06:00,1.13163,1.13172,1.13163,1.13167,62800000.0
2006-03-03 09:07:00,1.13167,1.13177,1.13167,1.13177,43199999.0
2006-03-03 09:08:00,1.1318,1.13185,1.13177,1.13185,142100001.0
2006-03-03 09:09:00,1.13175,1.13185,1.13175,1.13185,116699997.0
2006-03-03 09:10:00,1.1318,1.1318,1.13177,1.13177,58400002.0
2006-03-03 09:11:00,1.13172,1.13181,1.13171,1.13171,96100000.0
2006-03-03 09:12:00,1.1317,1.13184,1.13169,1.13169,38700000.0
2006-03-03 09:13:00,1.13174,1.13183,1.13174,1.13177,80700001.0
2006-03-03 09:14:00,1.13175,1.13175,1.1317,1.1317,6100000.0
2006-03-03 09:15:00,1.1317,1.1317,1.13165,1.13165,111600000.0
2006-03-03 09:16:00,1.1317,1.1317,1.13167,1.13167,22800000.0
2006-03-03 09:17:00,1.13167,1.13175,1.13165,1.13165,86999999.0
2006-03-03 09:18:00,1.13163,1.13165,1.13163,1.13165,26400001.0
2006-03-03 09:19:00,1.13165,1.13175,1.13165,1.13165,91599999.0
2006-03-03 09:20:00,1.13172,1.13178,1.13165,1.13178,65100000.0
2006-03-03 09:21:00,1.13176,1.13176,1.13169,1.13169,33400000.0
2006-03-03 09:22:00,1.13174,1.13174,1.13173,1.13173,22200000.0
2006-03-03 09:23:00,1.13179,1.13195,1.13179,1.13182,111400000.0
2006-03-03 09:24:00,1.13193,1.13193,1.13173,1.13173,133600000.0
2006-03-03 09:25:00,1.13179,1.13181,1.13168,1.1317,80800000.0
2006-03-03 09:26:00,1.1317,1.1317,1.1317,1.1317,800000.0
2006-03-03 09:27:00,1.13175,1.13175,1.1317,1.1317,73300002.0
2006-03-03 09:28:00,1.13182,1.13193,1.13182,1.13193,52000000.0
2006-03-03 09:29:00,1.13196,1.13198,1.13196,1.13198,71300001.0
2006-03-03 09:30:00,1.13192,1.13226,1.13192,1.13225,65999999.0
2006-03-03 09:31:00,1.1322,1.1322,1.1322,1.1322,3200000.0
2006-03-03 09:32:00,1.13215,1.1322,1.13215,1.1322,68600000.0
2006-03-03 09:33:00,1.1322,1.1322,1.1322,1.1322,5600000.0
2006-03-03 09:34:00,1.13216,1.13226,1.13216,1.13226,35800001.0
2006-03-03 09:35:00,1.13229,1.13229,1.13224,1.13228,107500002.0
2006-03-03 09:36:00,1.1322,1.1322,1.13217,1.13217,39000001.0
2006-03-03 09:37:00,1.1322,1.13225,1.13215,1.13215,61300002.0
2006-03-03 09:38:00,1.1322,1.13225,1.13213,1.1322,112099998.0
2006-03-03 09:39:00,1.1322,1.13225,1.13215,1.13223,62500000.0
2006-03-03 09:40:00,1.1322,1.13225,1.1322,1.13225,28300000.0
2006-03-03 09:41:00,1.13213,1.13225,1.13213,1.13223,60200000.0
2006-03-03 09:42:00,1.13233,1.13233,1.13219,1.13233,60100000.0
2006-03-03 09:43:00,1.13228,1.13238,1.13221,1.1323,112700001.0
2006-03-03 09:44:00,1.13225,1.13235,1.13225,1.1323,33500000.0
2006-03-03 09:45:00,1.13227,1.13227,1.13217,1.13227,100400000.0
2006-03-03 09:46:00,1.13233,1.13233,1.13227,1.13227,49599999.0
2006-03-03 09:47:00,1.13213,1.13228,1.13213,1.13228,99600001.0
2006-03-03 09:48:00,1.13226,1.13226,1.13222,1.13222,50200002.0
2006-03-03 09:49:00,1.13226,1.13226,1.13226,1.13226,7800000.0
2006-03-03 09:50:00,1.13222,1.1323,1.1322,1.13223,60800000.0
2006-03-03 09:51:00,1.13232,1.13232,1.13225,1.13229,45200002.0
2006-03-03 09:52:00,1.13213,1.13223,1.13213,1.13218,103400004.0
2006-03-03 09:53:00,1.1322,1.1322,1.1321,1.1322,109800001.0
2006-03-03 09:54:00,1.1322,1.1322,1.13213,1.13215,45100000.0
2006-03-03 09:55:00,1.13213,1.13213,1.13193,1.13205,86300000.0
2006-03-03 09:56:00,1.132,1.132,1.132,1.132,20100000.0
2006-03-03 09:57:00,1.13201,1.13219,1.13197,1.13212,150400002.0
2006-03-03 09:58:00,1.13222,1.13223,1.13222,1.13223,39500000.0
2006-03-03 09:59:00,1.13221,1.13221,1.13217,1.1322,78499998.0
2006-03-03 10:00:00,1.13213,1.13227,1.13213,1.13227,118200002.0
2006-03-03 10:01:00,1.13216,1.13219,1.13204,1.13219,100499999.0
2006-03-03 10:02:00,1.13224,1.13227,1.13208,1.13217,157800001.0
2006-03-03 10:03:00,1.1322,1.13225,1.13215,1.13225,82200000.0
2006-03-03 10:04:00,1.13221,1.13221,1.132,1.13205,52300000.0
2006-03-03 10:05:00,1.13214,1.13214,1.13213,1.13213,3200000.0
2006-03-03 10:06:00,1.13229,1.13242,1.13224,1.13242,87999999.0
2006-03-03 10:07:00,1.13231,1.13243,1.13231,1.13243,45600000.0
2006-03-03 10:08:00,1.13248,1.13258,1.13248,1.13258,34400000.0
2006-03-03 10:09:00,1.13254,1.13257,1.13249,1.13257,19000000.0
2006-03-03 10:10:00,1.13253,1.13259,1.13249,1.13259,79900001.0
2006-03-03 10:11:00,1.13267,1.13267,1.13265,1.13265,20000000.0
2006-03-03 10:12:00,1.13261,1.13287,1.13261,1.13287,106000002.0
2006-03-03 10:13:00,1.13291,1.13306,1.13291,1.13303,26900000.0
2006-03-03 10:14:00,1.133,1.13312,1.13299,1.13312,84300001.0
2006-03-03 10:15:00,1.13323,1.13327,1.13313,1.13316,89000001.0
2006-03-03 10:16:00,1.13315,1.13318,1.133,1.133,141599999.0
2006-03-03 10:17:00,1.13316,1.13339,1.13316,1.13337,94399999.0
2006-03-03 10:18:00,1.13338,1.13338,1.13324,1.13329,149199998.0
2006-03-03 10:19:00,1.13325,1.13325,1.13307,1.13307,117600002.0
2006-03-03 10:20:00,1.13309,1.13318,1.13307,1.13313,98699999.0
2006-03-03 10:21:00,1.13302,1.13319,1.13291,1.13311,185100000.0
2006-03-03 10:22:00,1.13301,1.13303,1.13283,1.13283,142100002.0
2006-03-03 10:23:00,1.1328,1.1328,1.13275,1.13275,23800000.0
2006-03-03 10:24:00,1.13287,1.13289,1.13281,1.13289,143600000.0
2006-03-03 10:25:00,1.13288,1.13294,1.13275,1.13292,103799999.0
2006-03-03 10:26:00,1.13304,1.13317,1.13304,1.13317,44099999.0
2006-03-03 10:27:00,1.13329,1.13335,1.13324,1.13324,70699999.0
2006-03-03 10:28:00,1.13317,1.13317,1.13282,1.13282,139700003.0
2006-03-03 10:29:00,1.13274,1.1329,1.13274,1.13281,78100000.0
2006-03-03 10:30:00,1.1328,1.1328,1.13277,1.13277,93600001.0
2006-03-03 10:31:00,1.13287,1.1329,1.13285,1.13285,4800000.0
2006-03-03 10:32:00,1.13283,1.13283,1.13275,1.13281,16600000.0
2006-03-03 10:33:00,1.13283,1.133,1.13283,1.133,106700002.0
2006-03-03 10:34:00,1.13303,1.1331,1.13283,1.133,114300001.0
2006-03-03 10:35:00,1.13298,1.1331,1.13298,1.13305,137999999.0
2006-03-03 10:36:00,1.13312,1.13317,1.13303,1.1331,178600000.0
2006-03-03 10:37:00,1.13308,1.13317,1.13308,1.13317,73500001.0
2006-03-03 10:38:00,1.13315,1.13315,1.13302,1.13302,121200000.0
2006-03-03 10:39:00,1.1331,1.13318,1.1331,1.1331,60500002.0
2006-03-03 10:40:00,1.13304,1.13317,1.13304,1.13317,53700001.0
2006-03-03 10:41:00,1.13318,1.13325,1.13315,1.1332,88400000.0
2006-03-03 10:42:00,1.13318,1.13318,1.13312,1.13318,17100000.0
2006-03-03 10:43:00,1.13315,1.13318,1.13308,1.13318,34000000.0
2006-03-03 10:44:00,1.1331,1.13315,1.13305,1.13312,151100001.0
2006-03-03 10:45:00,1.13317,1.13326,1.13314,1.1332,135899999.0
2006-03-03 10:46:00,1.13318,1.13328,1.13315,1.1332,120399999.0
2006-03-03 10:47:00,1.13315,1.1332,1.13315,1.1332,47700002.0
2006-03-03 10:48:00,1.1332,1.13323,1.13312,1.1332,99100001.0
2006-03-03 10:49:00,1.13325,1.13326,1.13314,1.13326,97400000.0
2006-03-03 10:50:00,1.13323,1.13331,1.13312,1.13327,115100000.0
2006-03-03 10:51:00,1.13323,1.13333,1.13318,1.13333,75600000.0
2006-03-03 10:52:00,1.13324,1.13332,1.13323,1.1333,124800000.0
2006-03-03 10:53:00,1.13333,1.13335,1.13333,1.13334,61100002.0
2006-03-03 10:54:00,1.13343,1.13351,1.13341,1.13348,73300000.0
2006-03-03 10:55:00,1.13347,1.13354,1.13345,1.13345,89099999.0
2006-03-03 10:56:00,1.13347,1.1336,1.13347,1.1335,64800000.0
2006-03-03 10:57:00,1.13345,1.13357,1.13343,1.13343,148700002.0
2006-03-03 10:58:00,1.13347,1.13349,1.13315,1.13315,30299999.0
2006-03-03 10:59:00,1.13319,1.13322,1.13316,1.13322,31000000.0
2006-03-03 11:00:00,1.13318,1.13328,1.13318,1.13323,122199999.0
2006-03-03 11:01:00,1.13325,1.13328,1.1332,1.13325,24700000.0
2006-03-03 11:02:00,1.13325,1.13325,1.1332,1.13325,130400004.0
2006-03-03 11:03:00,1.13319,1.13319,1.13291,1.13307,83200000.0
2006-03-03 11:04:00,1.13307,1.13317,1.13307,1.13317,105999998.0
2006-03-03 11:05:00,1.13318,1.1332,1.13318,1.1332,61100000.0
2006-03-03 11:06:00,1.13315,1.13335,1.13308,1.13335,48099999.0
2006-03-03 11:07:00,1.13329,1.13329,1.13313,1.13313,15300000.0
2006-03-03 11:08:00,1.13308,1.13308,1.13299,1.13308,99200001.0
2006-03-03 11:09:00,1.13296,1.13296,1.13287,1.13289,92000003.0
2006-03-03 11:10:00,1.13289,1.13289,1.1328,1.13282,56300002.0
2006-03-03 11:11:00,1.13278,1.13285,1.13272,1.13285,145899999.0
2006-03-03 11:12:00,1.13283,1.13293,1.13283,1.13289,157699999.0
2006-03-03 11:13:00,1.13292,1.13298,1.13289,1.13293,139100003.0
2006-03-03 11:14:00,1.13295,1.13303,1.13282,1.13282,117700001.0
2006-03-03 11:15:00,1.13286,1.13315,1.13286,1.13315,122699999.0
2006-03-03 11:16:00,1.1332,1.13328,1.13318,1.13328,129800000.0
2006-03-03 11:17:00,1.13325,1.1333,1.13325,1.13328,31000000.0
2006-03-03 11:18:00,1.13325,1.1333,1.13325,1.13325,36800000.0
2006-03-03 11:19:00,1.1333,1.13335,1.13325,1.13325,64700000.0
2006-03-03 11:20:00,1.1333,1.1333,1.13322,1.13322,229900003.0
2006-03-03 11:21:00,1.1333,1.13335,1.13325,1.13325,50200001.0
2006-03-03 11:22:00,1.13337,1.13343,1.13337,1.13343,7400000.0
2006-03-03 11:23:00,1.1335,1.13355,1.13345,1.13355,18500000.0
2006-03-03 11:24:00,1.13353,1.13362,1.13353,1.13353,99699998.0
2006-03-03 11:25:00,1.13367,1.13383,1.13348,1.13383,171800000.0
2006-03-03 11:26:00,1.13388,1.13396,1.13386,1.13396,98999998.0
2006-03-03 11:27:00,1.13397,1.13429,1.13397,1.13413,147700002.0
2006-03-03 11:28:00,1.13412,1.13419,1.13403,1.13404,86400000.0
2006-03-03 11:29:00,1.13393,1.134,1.13393,1.13393,76700001.0
2006-03-03 11:30:00,1.13393,1.13393,1.13379,1.13383,76299999.0
2006-03-03 11:31:00,1.13383,1.13389,1.13376,1.1338,78100000.0
2006-03-03 11:32:00,1.13368,1.13368,1.13351,1.13353,112299999.0
2006-03-03 11:33:00,1.13345,1.13351,1.13344,1.13347,73400000.0
2006-03-03 11:34:00,1.1334,1.13348,1.13335,1.1334,110000001.0
2006-03-03 11:35:00,1.13341,1.13348,1.13337,1.13337,118900000.0
2006-03-03 11:36:00,1.13331,1.13331,1.13308,1.13314,126699999.0
2006-03-03 11:37:00,1.13325,1.13344,1.13325,1.13337,25700000.0
2006-03-03 11:38:00,1.13337,1.13343,1.13332,1.13338,140200002.0
2006-03-03 11:39:00,1.13325,1.13383,1.13324,1.13383,90399997.0
2006-03-03 11:40:00,1.13395,1.13405,1.13392,1.13393,158500001.0
2006-03-03 11:41:00,1.13394,1.13396,1.1338,1.13396,176200000.0
2006-03-03 11:42:00,1.13405,1.13426,1.13405,1.13414,145700001.0
2006-03-03 11:43:00,1.13424,1.13431,1.13414,1.13431,181500003.0
2006-03-03 11:44:00,1.13403,1.1341,1.13403,1.13407,67900002.0
2006-03-03 11:45:00,1.13412,1.13412,1.13402,1.13402,85200002.0
2006-03-03 11:46:00,1.13395,1.13395,1.13362,1.13375,81900001.0
2006-03-03 11:47:00,1.13382,1.13388,1.13382,1.13388,8800000.0
2006-03-03 11:48:00,1.13395,1.134,1.13395,1.13395,29500000.0
2006-03-03 11:49:00,1.13407,1.13435,1.13407,1.13432,94100000.0
2006-03-03 11:50:00,1.13442,1.13457,1.13442,1.13457,104300001.0
2006-03-03 11:51:00,1.13454,1.13454,1.13417,1.13417,54000000.0
2006-03-03 11:52:00,1.13422,1.13432,1.1342,1.13428,135500001.0
2006-03-03 11:53:00,1.1343,1.13444,1.13428,1.13428,42499999.0
2006-03-03 11:54:00,1.13438,1.13438,1.13433,1.13438,98800000.0
2006-03-03 11:55:00,1.13445,1.13445,1.13432,1.1344,142600002.0
2006-03-03 11:56:00,1.13442,1.13446,1.13437,1.13442,24900000.0
2006-03-03 11:57:00,1.13438,1.13438,1.13407,1.13407,189900001.0
2006-03-03 11:58:00,1.13415,1.13418,1.13394,1.13394,107900000.0
2006-03-03 11:59:00,1.134,1.13409,1.13398,1.13409,69700001.0
2006-03-03 12:00:00,1.13415,1.13415,1.13405,1.1341,46600001.0
2006-03-03 12:01:00,1.13407,1.13407,1.13396,1.13403,60400002.0
2006-03-03 12:02:00,1.13413,1.13428,1.13413,1.13428,68699998.0
2006-03-03 12:03:00,1.13435,1.13438,1.13425,1.13425,88100000.0
2006-03-03 12:04:00,1.13426,1.13433,1.13421,1.13433,74000002.0
2006-03-03 12:05:00,1.13443,1.13451,1.13438,1.13438,33500000.0
2006-03-03 12:06:00,1.13433,1.13443,1.13419,1.13433,185299999.0
2006-03-03 12:07:00,1.13438,1.13438,1.13433,1.13434,36900000.0
2006-03-03 12:08:00,1.13435,1.13445,1.1343,1.1343,112300003.0
2006-03-03 12:09:00,1.13442,1.13455,1.13442,1.1345,73400000.0
2006-03-03 12:10:00,1.13446,1.13453,1.13432,1.13453,99900002.0
2006-03-03 12:11:00,1.13444,1.13452,1.13443,1.13444,129299999.0
2006-03-03 12:12:00,1.13435,1.13448,1.1343,1.1344,151099997.0
2006-03-03 12:13:00,1.13435,1.13448,1.13435,1.1344,127299998.0
2006-03-03 12:14:00,1.13437,1.13437,1.13427,1.13427,72699998.0
2006-03-03 12:15:00,1.13422,1.13429,1.13417,1.13422,91200002.0
2006-03-03 12:16:00,1.1343,1.13435,1.13425,1.1343,62800001.0
2006-03-03 12:17:00,1.13438,1.13442,1.13433,1.13436,127400001.0
2006-03-03 12:18:00,1.13438,1.13438,1.13422,1.13422,78400000.0
2006-03-03 12:19:00,1.13436,1.13437,1.13426,1.13437,76200000.0
2006-03-03 12:20:00,1.1344,1.13445,1.13435,1.13435,67000000.0
2006-03-03 12:21:00,1.13433,1.13449,1.13432,1.13445,175000001.0
2006-03-03 12:22:00,1.13447,1.13454,1.13447,1.13454,56600001.0
2006-03-03 12:23:00,1.13453,1.13462,1.13444,1.13462,79399999.0
2006-03-03 12:24:00,1.1347,1.1347,1.13465,1.13465,20200000.0
2006-03-03 12:25:00,1.13472,1.13502,1.13472,1.13502,128500001.0
2006-03-03 12:26:00,1.13512,1.13512,1.1349,1.13492,97999998.0
2006-03-03 12:27:00,1.13487,1.13495,1.1348,1.13495,214900000.0
2006-03-03 12:28:00,1.13487,1.1349,1.13482,1.1349,98700002.0
2006-03-03 12:29:00,1.13487,1.13495,1.13487,1.13488,139600000.0
2006-03-03 12:30:00,1.13481,1.13481,1.13454,1.13459,53300001.0
2006-03-03 12:31:00,1.1345,1.1345,1.13415,1.13415,94800001.0
2006-03-03 12:32:00,1.13398,1.13413,1.13395,1.13408,91799998.0
2006-03-03 12:33:00,1.13418,1.13437,1.13418,1.13433,84100000.0
2006-03-03 12:34:00,1.13435,1.13445,1.13435,1.13435,95400002.0
2006-03-03 12:35:00,1.13438,1.13438,1.13413,1.13427,116400002.0
2006-03-03 12:36:00,1.13424,1.13424,1.13418,1.13418,68299999.0
2006-03-03 12:37:00,1.13418,1.13418,1.13403,1.13403,110400000.0
2006-03-03 12:38:00,1.134,1.13403,1.13391,1.13403,96899999.0
2006-03-03 12:39:00,1.13405,1.13405,1.13395,1.134,114800001.0
2006-03-03 12:40:00,1.13401,1.13401,1.13382,1.13398,103700000.0
2006-03-03 12:41:00,1.134,1.134,1.13397,1.134,128399996.0
2006-03-03 12:42:00,1.13402,1.13412,1.134,1.13409,55900001.0
2006-03-03 12:43:00,1.13402,1.13412,1.13402,1.13404,88099999.0
2006-03-03 12:44:00,1.13405,1.13422,1.13405,1.13412,98200000.0
2006-03-03 12:45:00,1.13396,1.13397,1.13383,1.13397,37200000.0
2006-03-03 12:46:00,1.13408,1.13408,1.13406,1.13407,30300000.0
2006-03-03 12:47:00,1.134,1.13403,1.134,1.13403,39300000.0
2006-03-03 12:48:00,1.13405,1.13405,1.1339,1.134,67700001.0
2006-03-03 12:49:00,1.13395,1.13395,1.13382,1.13382,50300000.0
2006-03-03 12:50:00,1.13385,1.13397,1.13385,1.13395,81800000.0
2006-03-03 12:51:00,1.13387,1.1339,1.1338,1.1339,49600000.0
2006-03-03 12:52:00,1.13388,1.1339,1.13385,1.1339,51500001.0
2006-03-03 12:53:00,1.1339,1.13392,1.1339,1.13392,34000000.0
2006-03-03 12:54:00,1.13388,1.13394,1.13362,1.13362,201300001.0
2006-03-03 12:55:00,1.13355,1.13363,1.13355,1.13363,63399999.0
2006-03-03 12:56:00,1.13368,1.13373,1.13358,1.13362,52000000.0
2006-03-03 12:57:00,1.1336,1.13362,1.13355,1.13362,45600000.0
2006-03-03 12:58:00,1.13357,1.13367,1.13357,1.13367,91399999.0
2006-03-03 12:59:00,1.1337,1.1338,1.13368,1.1338,90100003.0
2006-03-03 13:00:00,1.13369,1.13374,1.13357,1.13357,146200002.0
2006-03-03 13:01:00,1.13362,1.13367,1.1335,1.13367,95300001.0
2006-03-03 13:02:00,1.13367,1.13386,1.13367,1.13386,67300000.0
2006-03-03 13:03:00,1.13405,1.13405,1.13396,1.13396,59200000.0
2006-03-03 13:04:00,1.13402,1.13408,1.13396,1.13405,43000000.0
2006-03-03 13:05:00,1.13401,1.13401,1.13399,1.13399,56700000.0
2006-03-03 13:06:00,1.13404,1.13418,1.13404,1.13411,101800003.0
2006-03-03 13:07:00,1.13415,1.13415,1.13405,1.13405,128799999.0
2006-03-03 13:08:00,1.1341,1.13418,1.13408,1.13418,136899999.0
2006-03-03 13:09:00,1.13415,1.13415,1.13404,1.13408,40900000.0
2006-03-03 13:10:00,1.13403,1.13407,1.13403,1.13407,79799999.0
2006-03-03 13:11:00,1.13407,1.13407,1.134,1.134,44800000.0
2006-03-03 13:12:00,1.13394,1.13394,1.1339,1.1339,24300000.0
2006-03-03 13:13:00,1.13375,1.13375,1.13372,1.13372,31300000.0
2006-03-03 13:14:00,1.1336,1.1336,1.1336,1.1336,62300000.0
2006-03-03 13:15:00,1.13355,1.13365,1.13355,1.13365,54200001.0
2006-03-03 13:16:00,1.13355,1.13355,1.13341,1.13352,179800002.0
2006-03-03 13:17:00,1.1335,1.13355,1.1335,1.1335,76700000.0
2006-03-03 13:18:00,1.13358,1.13359,1.13358,1.13359,41500001.0
2006-03-03 13:19:00,1.1336,1.1336,1.1336,1.1336,45199999.0
2006-03-03 13:20:00,1.13358,1.13365,1.13355,1.1336,105900002.0
2006-03-03 13:21:00,1.1336,1.1336,1.1336,1.1336,1600000.0
2006-03-03 13:22:00,1.13352,1.13363,1.13352,1.13354,75000000.0
2006-03-03 13:23:00,1.1335,1.1335,1.1335,1.1335,48499999.0
2006-03-03 13:24:00,1.1335,1.13355,1.13343,1.13355,85000000.0
2006-03-03 13:25:00,1.1335,1.1335,1.13345,1.13348,64200000.0
2006-03-03 13:26:00,1.13345,1.1335,1.13345,1.13345,7200000.0
2006-03-03 13:27:00,1.13348,1.13348,1.13341,1.13342,113400002.0
2006-03-03 13:28:00,1.1334,1.1334,1.13335,1.13335,55999999.0
2006-03-03 13:29:00,1.13336,1.13339,1.13326,1.13332,125100002.0
2006-03-03 13:30:00,1.13342,1.1335,1.13337,1.1335,70200000.0
2006-03-03 13:31:00,1.13344,1.13359,1.13344,1.13353,91000000.0
2006-03-03 13:32:00,1.13369,1.13375,1.13363,1.13363,119700003.0
2006-03-03 13:33:00,1.13361,1.13366,1.13345,1.13353,145600004.0
2006-03-03 13:34:00,1.13357,1.13363,1.13357,1.13363,46700001.0
2006-03-03 13:35:00,1.13368,1.13368,1.13355,1.13357,193900000.0
2006-03-03 13:36:00,1.13353,1.1337,1.13353,1.1337,113000000.0
2006-03-03 13:37:00,1.1336,1.13363,1.13355,1.13361,92900000.0
2006-03-03 13:38:00,1.13356,1.13373,1.13352,1.13373,68800000.0
2006-03-03 13:39:00,1.13377,1.13377,1.13359,1.13368,88000001.0
2006-03-03 13:40:00,1.13368,1.13373,1.13362,1.13373,73100000.0
2006-03-03 13:41:00,1.13379,1.13385,1.13362,1.13375,105400003.0
2006-03-03 13:42:00,1.13385,1.13389,1.1337,1.13383,169200000.0
2006-03-03 13:43:00,1.13393,1.13393,1.13377,1.13377,63299999.0
2006-03-03 13:44:00,1.13374,1.13389,1.1337,1.13375,153300001.0
2006-03-03 13:45:00,1.13376,1.13392,1.13376,1.13392,97700002.0
2006-03-03 13:46:00,1.13385,1.13389,1.13375,1.13375,98399999.0
2006-03-03 13:47:00,1.13364,1.13369,1.13363,1.13363,72100000.0
2006-03-03 13:48:00,1.13358,1.13358,1.13352,1.13353,149700000.0
2006-03-03 13:49:00,1.13358,1.13358,1.13346,1.13357,119400002.0
2006-03-03 13:50:00,1.1336,1.13362,1.13355,1.1336,80900000.0
2006-03-03 13:51:00,1.13358,1.13358,1.13352,1.13352,35300001.0
2006-03-03 13:52:00,1.13341,1.13344,1.13332,1.1334,39100000.0
2006-03-03 13:53:00,1.1334,1.13349,1.13324,1.13341,178600002.0
2006-03-03 13:54:00,1.13337,1.13347,1.13335,1.13335,179000001.0
2006-03-03 13:55:00,1.13329,1.13344,1.13329,1.13344,41500000.0
2006-03-03 13:56:00,1.13345,1.13349,1.13341,1.13349,100800000.0
2006-03-03 13:57:00,1.13345,1.13355,1.1333,1.1335,120600000.0
2006-03-03 13:58:00,1.1335,1.1335,1.13345,1.13345,15900000.0
2006-03-03 13:59:00,1.13347,1.13366,1.13347,1.13366,105700000.0
2006-03-03 14:00:00,1.13372,1.13378,1.13364,1.13369,41400000.0
2006-03-03 14:01:00,1.13356,1.13366,1.13356,1.13366,24800000.0
2006-03-03 14:02:00,1.13368,1.13368,1.13365,1.13368,22600001.0
2006-03-03 14:03:00,1.1336,1.13372,1.13357,1.13372,65600000.0
2006-03-03 14:04:00,1.13362,1.13392,1.13362,1.13392,111200002.0
2006-03-03 14:05:00,1.13385,1.13397,1.13383,1.13383,63500001.0
2006-03-03 14:06:00,1.1338,1.1338,1.1338,1.1338,3200000.0
2006-03-03 14:07:00,1.13377,1.13387,1.13377,1.13387,53199999.0
2006-03-03 14:08:00,1.13395,1.13395,1.13392,1.13392,11200000.0
2006-03-03 14:09:00,1.13382,1.13385,1.13382,1.13385,28700000.0
2006-03-03 14:10:00,1.13395,1.13395,1.13382,1.1339,99799999.0
2006-03-03 14:11:00,1.1339,1.1339,1.13385,1.1339,81700000.0
2006-03-03 14:12:00,1.13388,1.13391,1.13381,1.13388,114899999.0
2006-03-03 14:13:00,1.13382,1.13382,1.13361,1.13368,108000002.0
2006-03-03 14:14:00,1.13367,1.13375,1.13363,1.13365,101300001.0
2006-03-03 14:15:00,1.1336,1.13369,1.13358,1.13358,199900003.0
2006-03-03 14:16:00,1.13357,1.13357,1.13353,1.13353,9500000.0
2006-03-03 14:17:00,1.13353,1.13363,1.13347,1.13355,126600000.0
2006-03-03 14:18:00,1.13359,1.13359,1.13341,1.13348,86000002.0
2006-03-03 14:19:00,1.13353,1.13353,1.13337,1.13345,41700002.0
2006-03-03 14:20:00,1.13337,1.13339,1.13323,1.13328,46400000.0
2006-03-03 14:21:00,1.13331,1.1334,1.13316,1.13316,101399999.0
2006-03-03 14:22:00,1.13309,1.13311,1.13309,1.13311,6500000.0
2006-03-03 14:23:00,1.13322,1.13325,1.13315,1.13315,65599999.0
2006-03-03 14:24:00,1.13329,1.13357,1.13329,1.13351,52200000.0
2006-03-03 14:25:00,1.13345,1.1335,1.13345,1.1335,52699999.0
2006-03-03 14:26:00,1.13347,1.13355,1.13345,1.13345,57399999.0
2006-03-03 14:27:00,1.13355,1.13375,1.13353,1.13375,91100000.0
2006-03-03 14:28:00,1.13382,1.13391,1.13382,1.13389,108799999.0
2006-03-03 14:29:00,1.13375,1.13382,1.13375,1.1338,25000000.0
2006-03-03 14:30:00,1.1338,1.1338,1.13378,1.13378,9800000.0
2006-03-03 14:31:00,1.1338,1.1338,1.1338,1.1338,800000.0
2006-03-03 14:32:00,1.13378,1.1338,1.13378,1.1338,35899999.0
2006-03-03 14:33:00,1.13382,1.13392,1.13382,1.13382,76100000.0
2006-03-03 14:34:00,1.1339,1.13404,1.13384,1.13395,59700000.0
2006-03-03 14:35:00,1.134,1.13419,1.13399,1.1341,88500001.0
2006-03-03 14:36:00,1.13424,1.13425,1.13406,1.13425,110300002.0
2006-03-03 14:37:00,1.13428,1.13428,1.13407,1.1341,116999999.0
2006-03-03 14:38:00,1.13406,1.13406,1.13384,1.13406,133299997.0
2006-03-03 14:39:00,1.13412,1.13427,1.13411,1.13426,84200001.0
2006-03-03 14:40:00,1.1342,1.1342,1.13418,1.13418,30600000.0
2006-03-03 14:41:00,1.13415,1.13415,1.13415,1.13415,21500000.0
2006-03-03 14:42:00,1.13413,1.1342,1.13396,1.13396,65000000.0
2006-03-03 14:43:00,1.13385,1.13395,1.13385,1.13395,52600000.0
2006-03-03 14:44:00,1.13385,1.13385,1.13371,1.1338,62000000.0
2006-03-03 14:45:00,1.13394,1.13406,1.13394,1.13399,82100002.0
2006-03-03 14:46:00,1.13389,1.13403,1.13389,1.13394,89499999.0
2006-03-03 14:47:00,1.13398,1.13404,1.13398,1.134,65500000.0
2006-03-03 14:48:00,1.13396,1.13409,1.13396,1.13405,104100000.0
2006-03-03 14:49:00,1.13402,1.13402,1.13395,1.13397,136100001.0
2006-03-03 14:50:00,1.13408,1.13408,1.13395,1.13395,62900000.0
2006-03-03 14:51:00,1.13382,1.13395,1.13382,1.1339,93500001.0
2006-03-03 14:52:00,1.134,1.13414,1.134,1.13405,48200000.0
2006-03-03 14:53:00,1.1341,1.13415,1.1341,1.1341,8900000.0
2006-03-03 14:54:00,1.134,1.13415,1.134,1.1341,70199998.0
2006-03-03 14:55:00,1.13413,1.13413,1.13398,1.13407,145600005.0
2006-03-03 14:56:00,1.13403,1.1341,1.13403,1.13408,75400002.0
2006-03-03 14:57:00,1.13411,1.13416,1.13404,1.13405,125100002.0
2006-03-03 14:58:00,1.134,1.134,1.13378,1.13378,53900000.0
2006-03-03 14:59:00,1.13377,1.13377,1.13351,1.13359,82999999.0
2006-03-03 15:00:00,1.1337,1.13377,1.13367,1.13371,116900000.0
2006-03-03 15:01:00,1.1336,1.13375,1.1336,1.1337,39100000.0
2006-03-03 15:02:00,1.13373,1.13377,1.13373,1.13377,44699999.0
2006-03-03 15:03:00,1.1337,1.1338,1.13369,1.13377,74200001.0
2006-03-03 15:04:00,1.13378,1.13378,1.13367,1.13371,47299999.0
2006-03-03 15:05:00,1.13368,1.13368,1.13355,1.13355,144500000.0
2006-03-03 15:06:00,1.1336,1.13362,1.13357,1.1336,102100001.0
2006-03-03 15:07:00,1.13365,1.13378,1.13365,1.13372,93000003.0
2006-03-03 15:08:00,1.13367,1.13376,1.13365,1.13365,131400002.0
2006-03-03 15:09:00,1.13373,1.13377,1.13373,1.13377,13500000.0
2006-03-03 15:10:00,1.13377,1.13377,1.13373,1.13373,14500000.0
2006-03-03 15:11:00,1.1337,1.13375,1.13365,1.13375,144200001.0
2006-03-03 15:12:00,1.13379,1.13379,1.13373,1.13373,47800001.0
2006-03-03 15:13:00,1.13365,1.13375,1.1336,1.1337,106500000.0
2006-03-03 15:14:00,1.13368,1.13369,1.13361,1.13361,55000000.0
2006-03-03 15:15:00,1.13367,1.13374,1.13341,1.13345,82100000.0
2006-03-03 15:16:00,1.13343,1.13343,1.1333,1.1333,148800002.0
2006-03-03 15:17:00,1.13323,1.13323,1.13293,1.13297,106500000.0
2006-03-03 15:18:00,1.13296,1.13296,1.13274,1.13286,144199999.0
2006-03-03 15:19:00,1.13283,1.13294,1.13283,1.13283,91599999.0
2006-03-03 15:20:00,1.13273,1.13273,1.13254,1.13265,87799999.0
2006-03-03 15:21:00,1.1325,1.13258,1.13243,1.1325,137800001.0
2006-03-03 15:22:00,1.13259,1.13273,1.13259,1.1327,51699999.0
2006-03-03 15:23:00,1.13265,1.13273,1.13257,1.13261,154500003.0
2006-03-03 15:24:00,1.13268,1.13268,1.13253,1.13257,82399999.0
2006-03-03 15:25:00,1.13258,1.13266,1.13256,1.13265,107499999.0
2006-03-03 15:26:00,1.13261,1.13265,1.1325,1.13263,75700002.0
2006-03-03 15:27:00,1.13268,1.13268,1.13258,1.13262,99100001.0
2006-03-03 15:28:00,1.13251,1.13258,1.13251,1.13258,114800001.0
2006-03-03 15:29:00,1.13262,1.13262,1.13247,1.13247,7200000.0
2006-03-03 15:30:00,1.13245,1.13254,1.1324,1.13248,85600000.0
2006-03-03 15:31:00,1.13249,1.13261,1.13249,1.13251,73800000.0
2006-03-03 15:32:00,1.13251,1.13261,1.13245,1.13245,191400000.0
2006-03-03 15:33:00,1.13248,1.13267,1.13248,1.13267,69899999.0
2006-03-03 15:34:00,1.13281,1.13281,1.13274,1.1328,81799998.0
2006-03-03 15:35:00,1.1328,1.13289,1.13275,1.13285,96500000.0
2006-03-03 15:36:00,1.13285,1.13295,1.13282,1.13288,140400001.0
2006-03-03 15:37:00,1.13283,1.1329,1.13283,1.13287,51290001.0
2006-03-03 15:38:00,1.13287,1.13326,1.13287,1.13326,102000001.0
2006-03-03 15:39:00,1.13335,1.13356,1.13335,1.13356,163200001.0
2006-03-03 15:40:00,1.13358,1.13359,1.13352,1.13358,46400000.0
2006-03-03 15:41:00,1.13354,1.13366,1.13354,1.1336,71400000.0
2006-03-03 15:42:00,1.13351,1.13351,1.13337,1.13337,75400001.0
2006-03-03 15:43:00,1.13337,1.13346,1.1331,1.1331,34800000.0
2006-03-03 15:44:00,1.13293,1.13299,1.13287,1.13287,143800002.0
2006-03-03 15:45:00,1.13292,1.13292,1.13275,1.13275,27300001.0
2006-03-03 15:46:00,1.13271,1.13286,1.13271,1.13286,160399997.0
2006-03-03 15:47:00,1.13293,1.13302,1.13293,1.13299,49100000.0
2006-03-03 15:48:00,1.13308,1.1331,1.13297,1.13303,66200000.0
2006-03-03 15:49:00,1.13312,1.13339,1.13304,1.13339,100400000.0
2006-03-03 15:50:00,1.13337,1.13337,1.13323,1.13323,27100001.0
2006-03-03 15:51:00,1.13307,1.13314,1.13285,1.13299,210300001.0
2006-03-03 15:52:00,1.13297,1.13316,1.13297,1.13313,105700000.0
2006-03-03 15:53:00,1.13322,1.13327,1.13317,1.13317,39299999.0
2006-03-03 15:54:00,1.13322,1.13339,1.13322,1.13334,31900000.0
2006-03-03 15:55:00,1.13325,1.13341,1.13325,1.13331,54400000.0
2006-03-03 15:56:00,1.13331,1.13339,1.13331,1.13339,56000001.0
2006-03-03 15:57:00,1.13338,1.13353,1.13336,1.13338,48199999.0
2006-03-03 15:58:00,1.13336,1.13349,1.13336,1.1334,97999999.0
2006-03-03 15:59:00,1.13336,1.13336,1.13326,1.13326,33099999.0
2006-03-03 16:00:00,1.13332,1.13338,1.1333,1.13338,120600002.0
2006-03-03 16:01:00,1.13336,1.13336,1.13324,1.1333,107900002.0
2006-03-03 16:02:00,1.13307,1.13307,1.13293,1.13293,36000000.0
2006-03-03 16:03:00,1.13269,1.13274,1.13265,1.13268,114900001.0
2006-03-03 16:04:00,1.13264,1.13278,1.13262,1.13268,122899999.0
2006-03-03 16:05:00,1.13268,1.13268,1.13261,1.13264,27800000.0
2006-03-03 16:06:00,1.13277,1.13289,1.13277,1.13289,69699999.0
2006-03-03 16:07:00,1.133,1.13303,1.13288,1.13288,133200003.0
2006-03-03 16:08:00,1.13284,1.13292,1.13279,1.13292,145299999.0
2006-03-03 16:09:00,1.13291,1.13299,1.13285,1.1329,103999999.0
2006-03-03 16:10:00,1.1329,1.1329,1.13272,1.13288,169099996.0
2006-03-03 16:11:00,1.13302,1.13302,1.13301,1.13301,28900000.0
2006-03-03 16:12:00,1.13312,1.13321,1.13309,1.13309,42400000.0
2006-03-03 16:13:00,1.13317,1.13317,1.13314,1.13314,17600000.0
2006-03-03 16:14:00,1.13314,1.13322,1.13307,1.13307,13400000.0
2006-03-03 16:15:00,1.133,1.133,1.1329,1.13299,60000000.0
2006-03-03 16:16:00,1.13297,1.13297,1.13282,1.13282,15900000.0
2006-03-03 16:17:00,1.13284,1.13284,1.13281,1.13281,21500001.0
2006-03-03 16:18:00,1.13286,1.13286,1.13269,1.13269,25000000.0
2006-03-03 16:19:00,1.13269,1.13269,1.13263,1.13263,81500001.0
2006-03-03 16:20:00,1.13253,1.13273,1.1325,1.13259,136699999.0
2006-03-03 16:21:00,1.13257,1.1326,1.13252,1.13259,174300000.0
2006-03-03 16:22:00,1.13259,1.13259,1.1325,1.1325,82600000.0
2006-03-03 16:23:00,1.13263,1.13263,1.13244,1.13253,165000000.0
2006-03-03 16:24:00,1.13256,1.13256,1.13247,1.13247,54300000.0
2006-03-03 16:25:00,1.13252,1.13259,1.13251,1.13259,106800001.0
2006-03-03 16:26:00,1.13259,1.13268,1.1325,1.1326,177900000.0
2006-03-03 16:27:00,1.13262,1.1327,1.13258,1.1326,15900000.0
2006-03-03 16:28:00,1.13239,1.13239,1.13187,1.13187,128500002.0
2006-03-03 16:29:00,1.13185,1.13213,1.13176,1.13195,160400002.0
2006-03-03 16:30:00,1.13205,1.13205,1.13194,1.13196,192999997.0
2006-03-03 16:31:00,1.13193,1.13195,1.13168,1.13168,147100003.0
2006-03-03 16:32:00,1.13168,1.13202,1.13168,1.13202,179199998.0
2006-03-03 16:33:00,1.13212,1.13235,1.13212,1.13235,32600000.0
2006-03-03 16:34:00,1.13225,1.13225,1.13192,1.13192,108800000.0
2006-03-03 16:35:00,1.13201,1.13225,1.13201,1.13225,34400001.0
2006-03-03 16:36:00,1.13234,1.13258,1.13234,1.13258,81400000.0
2006-03-03 16:37:00,1.13245,1.13245,1.13232,1.13239,40300000.0
2006-03-03 16:38:00,1.13246,1.13264,1.13246,1.13249,220700000.0
2006-03-03 16:39:00,1.1326,1.1328,1.1326,1.1328,25700000.0
2006-03-03 16:40:00,1.13276,1.13289,1.13274,1.13289,95800001.0
2006-03-03 16:41:00,1.13288,1.13288,1.13282,1.13287,71399998.0
2006-03-03 16:42:00,1.13289,1.13295,1.13282,1.13284,46900001.0
2006-03-03 16:43:00,1.13283,1.13291,1.13279,1.13287,32899999.0
2006-03-03 16:44:00,1.13295,1.13304,1.13287,1.13299,73299998.0
2006-03-03 16:45:00,1.13303,1.13317,1.13303,1.13314,124700001.0
2006-03-03 16:46:00,1.13305,1.13305,1.13291,1.13299,32200000.0
2006-03-03 16:47:00,1.13305,1.13305,1.13279,1.13292,86299998.0
2006-03-03 16:48:00,1.13287,1.13315,1.13287,1.13315,77599999.0
2006-03-03 16:49:00,1.13313,1.13327,1.1331,1.13317,92400000.0
2006-03-03 16:50:00,1.13312,1.13329,1.13308,1.13325,79800002.0
2006-03-03 16:51:00,1.13339,1.13352,1.13339,1.13352,32200000.0
2006-03-03 16:52:00,1.13367,1.13373,1.13359,1.13359,76700000.0
2006-03-03 16:53:00,1.13357,1.13357,1.1334,1.1334,84100001.0
2006-03-03 16:54:00,1.13369,1.13388,1.13369,1.13388,44700000.0
2006-03-03 16:55:00,1.13412,1.13419,1.13396,1.13406,111699999.0
2006-03-03 16:56:00,1.13419,1.13441,1.13419,1.13422,108499999.0
2006-03-03 16:57:00,1.1342,1.1342,1.13403,1.13405,69399999.0
2006-03-03 16:58:00,1.13412,1.13423,1.13412,1.13423,41700000.0
2006-03-03 16:59:00,1.13435,1.13459,1.13435,1.13453,37600000.0
2006-03-03 17:00:00,1.13451,1.13496,1.13444,1.13492,112900002.0
2006-03-03 17:01:00,1.13513,1.13534,1.13513,1.13534,20189999.0
2006-03-03 17:02:00,1.1358,1.13595,1.13561,1.13561,42300000.0
2006-03-03 17:03:00,1.1354,1.1355,1.13528,1.13537,114200001.0
2006-03-03 17:04:00,1.13526,1.13568,1.13523,1.13561,159099999.0
2006-03-03 17:05:00,1.13559,1.13568,1.13531,1.13568,62100001.0
2006-03-03 17:06:00,1.13578,1.13611,1.13578,1.13611,9600000.0
2006-03-03 17:07:00,1.13625,1.13632,1.13598,1.13598,142000003.0
2006-03-03 17:08:00,1.13573,1.13591,1.13563,1.13591,93000000.0
2006-03-03 17:09:00,1.1358,1.1358,1.1356,1.1356,48100000.0
2006-03-03 17:10:00,1.13544,1.1356,1.1354,1.1356,122100002.0
2006-03-03 17:11:00,1.13545,1.13552,1.13545,1.13552,12700000.0
2006-03-03 17:12:00,1.13531,1.13533,1.13521,1.13533,66500000.0
2006-03-03 17:13:00,1.13518,1.13518,1.13485,1.13501,103500001.0
2006-03-03 17:14:00,1.13512,1.13513,1.13472,1.13472,118400002.0
2006-03-03 17:15:00,1.13463,1.13473,1.1345,1.1345,50300000.0
2006-03-03 17:16:00,1.13453,1.13462,1.1345,1.13453,87900000.0
2006-03-03 17:17:00,1.13454,1.13454,1.13439,1.13439,41200001.0
2006-03-03 17:18:00,1.13439,1.13454,1.13435,1.13452,54600000.0
2006-03-03 17:19:00,1.13445,1.13445,1.13402,1.13402,80300000.0
2006-03-03 17:20:00,1.13403,1.13403,1.13388,1.13394,94100001.0
2006-03-03 17:21:00,1.13397,1.13403,1.13397,1.13403,59699998.0
2006-03-03 17:22:00,1.13406,1.13415,1.13406,1.13407,54800000.0
2006-03-03 17:23:00,1.13403,1.13403,1.13368,1.13372,93500000.0
2006-03-03 17:24:00,1.13386,1.13403,1.13386,1.13403,63299999.0
2006-03-03 17:25:00,1.1341,1.1341,1.13395,1.13407,102499997.0
2006-03-03 17:26:00,1.13408,1.13408,1.13395,1.13403,64300000.0
2006-03-03 17:27:00,1.13411,1.13461,1.13411,1.13458,28100000.0
2006-03-03 17:28:00,1.13461,1.13469,1.13461,1.13469,18100000.0
2006-03-03 17:29:00,1.1349,1.13515,1.13486,1.13515,115100000.0
2006-03-03 17:30:00,1.13517,1.13517,1.13502,1.13502,109099999.0
2006-03-03 17:31:00,1.13497,1.13512,1.13485,1.13485,120200002.0
2006-03-03 17:32:00,1.13485,1.13489,1.13473,1.13489,139499999.0
2006-03-03 17:33:00,1.13485,1.13495,1.13477,1.13477,97999998.0
2006-03-03 17:34:00,1.13482,1.13506,1.13482,1.13506,67499998.0
2006-03-03 17:35:00,1.135,1.135,1.13483,1.13484,96800001.0
2006-03-03 17:36:00,1.13492,1.13492,1.13478,1.13478,42399998.0
2006-03-03 17:37:00,1.13477,1.13508,1.13477,1.13501,95899997.0
2006-03-03 17:38:00,1.13494,1.13494,1.13474,1.13475,54800002.0
2006-03-03 17:39:00,1.13461,1.13461,1.13443,1.13457,84199997.0
2006-03-03 17:40:00,1.13457,1.13457,1.13443,1.13453,37400000.0
2006-03-03 17:41:00,1.13441,1.13441,1.1342,1.13431,131300001.0
2006-03-03 17:42:00,1.13425,1.1343,1.13421,1.1343,16200000.0
2006-03-03 17:43:00,1.13461,1.13503,1.13461,1.13503,7200000.0
2006-03-03 17:44:00,1.13513,1.13513,1.13497,1.13512,119000000.0
2006-03-03 17:45:00,1.135,1.135,1.13494,1.135,118900003.0
2006-03-03 17:46:00,1.13502,1.13502,1.13495,1.13495,69400001.0
2006-03-03 17:47:00,1.13498,1.13519,1.13498,1.13512,47400000.0
2006-03-03 17:48:00,1.13512,1.1353,1.13512,1.1353,18300000.0
2006-03-03 17:49:00,1.13519,1.13519,1.13513,1.13513,16800000.0
2006-03-03 17:50:00,1.13503,1.13503,1.13487,1.13493,106499999.0
2006-03-03 17:51:00,1.13491,1.13491,1.13467,1.13467,45100000.0
2006-03-03 17:52:00,1.13476,1.13494,1.13471,1.13487,221600003.0
2006-03-03 17:53:00,1.13489,1.13513,1.13489,1.13499,91800000.0
2006-03-03 17:54:00,1.13497,1.13499,1.13492,1.13498,90100001.0
2006-03-03 17:55:00,1.13498,1.13521,1.13498,1.13517,117000002.0
2006-03-03 17:56:00,1.13512,1.13527,1.13504,1.1352,140200001.0
2006-03-03 17:57:00,1.13527,1.13536,1.13524,1.1353,109099998.0
2006-03-03 17:58:00,1.13531,1.13544,1.13525,1.13544,98100001.0
2006-03-03 17:59:00,1.13552,1.13616,1.13552,1.13616,110600001.0
2006-03-03 18:00:00,1.13618,1.13618,1.13581,1.13581,94799999.0
2006-03-03 18:01:00,1.13587,1.13601,1.1358,1.13588,773600003.0
2006-03-03 18:02:00,1.1359,1.13597,1.1358,1.1358,655400004.0
2006-03-03 18:03:00,1.13579,1.13597,1.13579,1.13594,798999999.0
2006-03-03 18:04:00,1.13597,1.13597,1.13581,1.13585,931499995.0
2006-03-03 18:05:00,1.13585,1.13593,1.13579,1.13585,919300005.0
2006-03-03 18:06:00,1.13582,1.13589,1.13577,1.13582,561699999.0
2006-03-03 18:07:00,1.13581,1.13596,1.13578,1.13582,1192799997.0
2006-03-03 18:08:00,1.13578,1.13578,1.13552,1.1356,1171199995.0
2006-03-03 18:09:00,1.13558,1.13558,1.13527,1.13527,472299999.0
2006-03-03 18:10:00,1.13523,1.13523,1.13472,1.13472,884300006.0
2006-03-03 18:11:00,1.13477,1.13492,1.1347,1.13492,843100003.0
2006-03-03 18:12:00,1.13487,1.13487,1.13466,1.13466,104800001.0
2006-03-03 18:13:00,1.13463,1.13463,1.13423,1.13438,345200003.0
2006-03-03 18:14:00,1.1344,1.13471,1.13438,1.13467,420400003.0
2006-03-03 18:15:00,1.13475,1.13517,1.13475,1.13517,664600006.0
2006-03-03 18:16:00,1.13518,1.13525,1.13497,1.1351,508599998.0
2006-03-03 18:17:00,1.13515,1.13547,1.13515,1.13534,1102599993.0
2006-03-03 18:18:00,1.13531,1.13542,1.13531,1.13536,515800004.0
2006-03-03 18:19:00,1.13545,1.1355,1.13538,1.1355,208099999.0
2006-03-03 18:20:00,1.13553,1.13553,1.1353,1.13535,811599998.0
2006-03-03 18:21:00,1.1354,1.13543,1.13535,1.13535,163100003.0
2006-03-03 18:22:00,1.13538,1.13538,1.13527,1.13535,283899998.0
2006-03-03 18:23:00,1.13539,1.1356,1.13519,1.1354,404700002.0
2006-03-03 18:24:00,1.13541,1.13562,1.13541,1.13548,585199997.0
2006-03-03 18:25:00,1.13544,1.1355,1.13536,1.1355,485200000.0
2006-03-03 18:26:00,1.1355,1.13558,1.1354,1.13545,958200004.0
2006-03-03 18:27:00,1.13546,1.13546,1.1353,1.13537,473599996.0
2006-03-03 18:28:00,1.13539,1.13552,1.13538,1.1354,511499998.0
2006-03-03 18:29:00,1.1354,1.1354,1.13535,1.1354,297400000.0
2006-03-03 18:30:00,1.1354,1.13553,1.13537,1.13548,992600001.0
2006-03-03 18:31:00,1.13553,1.13562,1.13549,1.1355,552100006.0
2006-03-03 18:32:00,1.13543,1.13543,1.13516,1.13516,383800002.0
2006-03-03 18:33:00,1.13511,1.13524,1.13507,1.1352,441600001.0
2006-03-03 18:34:00,1.13523,1.13534,1.13514,1.13534,344800001.0
2006-03-03 18:35:00,1.13527,1.13527,1.13506,1.13527,462300000.0
2006-03-03 18:36:00,1.13532,1.13539,1.13524,1.13524,504199999.0
2006-03-03 18:37:00,1.13523,1.13533,1.13523,1.13531,92399999.0
2006-03-03 18:38:00,1.13539,1.13543,1.13529,1.13532,334500002.0
2006-03-03 18:39:00,1.13538,1.1354,1.13514,1.13515,175700003.0
2006-03-03 18:40:00,1.13512,1.13523,1.1351,1.13515,636499998.0
2006-03-03 18:41:00,1.1351,1.1351,1.13479,1.13485,278600002.0
2006-03-03 18:42:00,1.1349,1.13507,1.1349,1.13498,352900005.0
2006-03-03 18:43:00,1.13497,1.13507,1.13495,1.13498,414900000.0
2006-03-03 18:44:00,1.13507,1.13521,1.13504,1.1351,390899997.0
2006-03-03 18:45:00,1.13511,1.13511,1.13492,1.13492,470800001.0
2006-03-03 18:46:00,1.13492,1.135,1.1349,1.13495,303000002.0
2006-03-03 18:47:00,1.13503,1.13504,1.13503,1.13504,10000000.0
2006-03-03 18:48:00,1.13502,1.13502,1.13458,1.13476,231299998.0
2006-03-03 18:49:00,1.13466,1.13466,1.13443,1.13461,73200000.0
2006-03-03 18:50:00,1.13465,1.13484,1.13465,1.13484,190300001.0
2006-03-03 18:51:00,1.13482,1.13494,1.13482,1.13489,107900001.0
2006-03-03 18:52:00,1.13487,1.13487,1.13466,1.1348,184800001.0
2006-03-03 18:53:00,1.13481,1.13493,1.13468,1.13468,573199999.0
2006-03-03 18:54:00,1.13467,1.13482,1.13467,1.13482,151400003.0
2006-03-03 18:55:00,1.13486,1.13492,1.13478,1.13487,402700002.0
2006-03-03 18:56:00,1.13492,1.13498,1.13491,1.13496,233500000.0
2006-03-03 18:57:00,1.13498,1.13502,1.13493,1.13501,375700005.0
2006-03-03 18:58:00,1.1351,1.13513,1.13508,1.13508,206599999.0
2006-03-03 18:59:00,1.13514,1.13533,1.13506,1.13506,632899999.0
2006-03-03 19:00:00,1.13499,1.13507,1.13472,1.13485,291100003.0
2006-03-03 19:01:00,1.1347,1.1347,1.1346,1.13469,141000003.0
2006-03-03 19:02:00,1.13469,1.13469,1.1346,1.13462,240199998.0
2006-03-03 19:03:00,1.13457,1.13457,1.13436,1.13436,425100007.0
2006-03-03 19:04:00,1.13441,1.13457,1.13426,1.13442,197200000.0
2006-03-03 19:05:00,1.13443,1.13448,1.13439,1.13439,319500000.0
2006-03-03 19:06:00,1.13433,1.13433,1.13386,1.13387,342800001.0
2006-03-03 19:07:00,1.13376,1.13386,1.13335,1.13386,166599997.0
2006-03-03 19:08:00,1.13394,1.13401,1.1339,1.13401,524300004.0
2006-03-03 19:09:00,1.13398,1.13398,1.1337,1.1337,695500002.0
2006-03-03 19:10:00,1.13368,1.13368,1.13346,1.13346,73600000.0
2006-03-03 19:11:00,1.13344,1.13351,1.13338,1.13341,277400000.0
2006-03-03 19:12:00,1.13338,1.1334,1.1332,1.13332,125490001.0
2006-03-03 19:13:00,1.13332,1.1334,1.13323,1.1334,94800000.0
2006-03-03 19:14:00,1.13342,1.13357,1.13342,1.13355,376800003.0
2006-03-03 19:15:00,1.1335,1.13354,1.13346,1.13354,503300001.0
2006-03-03 19:16:00,1.13355,1.13367,1.13355,1.13355,301000000.0
2006-03-03 19:17:00,1.13355,1.1336,1.13348,1.13354,275700000.0
2006-03-03 19:18:00,1.13352,1.13355,1.13342,1.13348,506199998.0
2006-03-03 19:19:00,1.13342,1.13353,1.13342,1.1335,138099999.0
2006-03-03 19:20:00,1.1335,1.1335,1.13345,1.13345,221500000.0
2006-03-03 19:21:00,1.1335,1.13357,1.13349,1.13349,173199998.0
2006-03-03 19:22:00,1.13353,1.13358,1.13348,1.13358,271300003.0
2006-03-03 19:23:00,1.13358,1.13364,1.13349,1.13364,106100000.0
2006-03-03 19:24:00,1.13358,1.13358,1.13349,1.13352,58400000.0
2006-03-03 19:25:00,1.1335,1.1335,1.1335,1.1335,69100000.0
2006-03-03 19:26:00,1.13357,1.13358,1.13357,1.13358,24800000.0
2006-03-03 19:27:00,1.1337,1.1337,1.13352,1.13355,343200002.0
2006-03-03 19:28:00,1.1336,1.13364,1.13359,1.1336,242500004.0
2006-03-03 19:29:00,1.13358,1.13358,1.13349,1.13352,55200000.0
2006-03-03 19:30:00,1.13358,1.13361,1.13352,1.13359,148399998.0
2006-03-03 19:31:00,1.13358,1.13358,1.13354,1.13355,99299998.0
2006-03-03 19:32:00,1.1336,1.13375,1.1336,1.13375,45499999.0
2006-03-03 19:33:00,1.1337,1.13399,1.1335,1.1335,219599998.0
2006-03-03 19:34:00,1.13353,1.13361,1.13353,1.1336,109400000.0
2006-03-03 19:35:00,1.13362,1.13363,1.13362,1.13363,35700000.0
2006-03-03 19:36:00,1.13362,1.13362,1.13351,1.13352,139600000.0
2006-03-03 19:37:00,1.13363,1.13363,1.13344,1.1335,397099997.0
2006-03-03 19:38:00,1.13346,1.13356,1.13341,1.13345,127000001.0
2006-03-03 19:39:00,1.13345,1.13358,1.13338,1.13343,313299997.0
2006-03-03 19:40:00,1.13343,1.13347,1.13336,1.13337,293800000.0
2006-03-03 19:41:00,1.13331,1.1334,1.13331,1.1334,258499996.0
2006-03-03 19:42:00,1.1334,1.1335,1.13337,1.1335,189900002.0
2006-03-03 19:43:00,1.13354,1.13354,1.13341,1.13344,169500000.0
2006-03-03 19:44:00,1.13341,1.13351,1.13341,1.13341,118199998.0
2006-03-03 19:45:00,1.1335,1.13364,1.1335,1.1336,71000001.0
2006-03-03 19:46:00,1.13367,1.13373,1.13367,1.1337,89500001.0
2006-03-03 19:47:00,1.13373,1.13373,1.13365,1.13368,81600002.0
2006-03-03 19:48:00,1.13372,1.13373,1.13372,1.13373,29600000.0
2006-03-03 19:49:00,1.13374,1.13378,1.13367,1.13367,250400002.0
2006-03-03 19:50:00,1.1336,1.1336,1.13349,1.13358,62299999.0
2006-03-03 19:51:00,1.13361,1.13364,1.13348,1.13364,78800000.0
2006-03-03 19:52:00,1.13362,1.13364,1.1336,1.1336,58099999.0
2006-03-03 19:53:00,1.13359,1.13359,1.13335,1.13335,192699997.0
2006-03-03 19:54:00,1.13333,1.1335,1.13333,1.13343,18600000.0
2006-03-03 19:55:00,1.13351,1.13354,1.13335,1.13335,78200000.0
2006-03-03 19:56:00,1.13351,1.13351,1.13326,1.13337,144600003.0
2006-03-03 19:57:00,1.13338,1.13344,1.13335,1.13338,206900000.0
2006-03-03 19:58:00,1.13337,1.13346,1.13337,1.13344,41400000.0
2006-03-03 19:59:00,1.13347,1.13366,1.13347,1.13363,161500002.0
2006-03-03 20:00:00,1.13362,1.13375,1.13362,1.13369,82500001.0
2006-03-03 20:01:00,1.13362,1.13367,1.13358,1.13358,118000000.0
2006-03-03 20:02:00,1.13358,1.13365,1.13354,1.1336,102500001.0
2006-03-03 20:03:00,1.13362,1.13367,1.13352,1.13357,351600003.0
2006-03-03 20:04:00,1.13367,1.1337,1.13363,1.13363,232600002.0
2006-03-03 20:05:00,1.13361,1.13367,1.13347,1.13347,69299999.0
2006-03-03 20:06:00,1.13351,1.1336,1.13351,1.13358,90500000.0
2006-03-03 20:07:00,1.1336,1.13365,1.13355,1.1336,257899996.0
2006-03-03 20:08:00,1.13361,1.13372,1.13361,1.13372,346200001.0
2006-03-03 20:09:00,1.13369,1.13376,1.13366,1.13368,345900002.0
2006-03-03 20:10:00,1.13365,1.13371,1.13361,1.13365,97099999.0
2006-03-03 20:11:00,1.13366,1.13368,1.13363,1.13365,185300001.0
2006-03-03 20:12:00,1.13367,1.1338,1.13365,1.13378,533200002.0
2006-03-03 20:13:00,1.13384,1.13388,1.13381,1.13382,268600000.0
2006-03-03 20:14:00,1.13372,1.13386,1.13372,1.13379,132100001.0
2006-03-03 20:15:00,1.13383,1.13383,1.13368,1.13378,589300005.0
2006-03-03 20:16:00,1.1338,1.13385,1.13375,1.13377,684400002.0
2006-03-03 20:17:00,1.13375,1.13383,1.13368,1.13383,418500002.0
2006-03-03 20:18:00,1.13387,1.13387,1.1338,1.13382,172400001.0
2006-03-03 20:19:00,1.13376,1.13386,1.13373,1.13386,128000000.0
2006-03-03 20:20:00,1.13386,1.13394,1.1338,1.1338,382799999.0
2006-03-03 20:21:00,1.13377,1.13378,1.13365,1.13365,464299999.0
2006-03-03 20:22:00,1.13368,1.1337,1.13356,1.13366,497999998.0
2006-03-03 20:23:00,1.13364,1.13373,1.13359,1.13367,567600005.0
2006-03-03 20:24:00,1.1337,1.1337,1.13365,1.13365,324800002.0
2006-03-03 20:25:00,1.13371,1.13379,1.13371,1.13374,154000001.0
2006-03-03 20:26:00,1.13373,1.13373,1.13362,1.13363,201900001.0
2006-03-03 20:27:00,1.13362,1.13377,1.13362,1.13362,248499998.0
2006-03-03 20:28:00,1.13365,1.13374,1.13352,1.1336,742799998.0
2006-03-03 20:29:00,1.13355,1.13367,1.13352,1.13359,495500000.0
2006-03-03 20:30:00,1.13358,1.13365,1.13358,1.13365,208300000.0
2006-03-03 20:31:00,1.1337,1.1337,1.1336,1.1336,591490004.0
2006-03-03 20:32:00,1.13357,1.1336,1.13348,1.13348,397700008.0
2006-03-03 20:33:00,1.1334,1.13352,1.13337,1.13337,275500000.0
2006-03-03 20:34:00,1.13335,1.13342,1.13335,1.13342,120499999.0
2006-03-03 20:35:00,1.13345,1.13345,1.13338,1.1334,131300003.0
2006-03-03 20:36:00,1.13342,1.13349,1.13338,1.13343,347500000.0
2006-03-03 20:37:00,1.13343,1.13357,1.13343,1.13357,273600000.0
2006-03-03 20:38:00,1.1336,1.13369,1.13357,1.13369,204200000.0
2006-03-03 20:39:00,1.13372,1.13381,1.13367,1.13369,561600004.0
2006-03-03 20:40:00,1.13367,1.13372,1.13362,1.13365,467200003.0
2006-03-03 20:41:00,1.13365,1.13375,1.13363,1.13373,486700000.0
2006-03-03 20:42:00,1.13378,1.13378,1.13371,1.13375,528099998.0
2006-03-03 20:43:00,1.1338,1.13403,1.1338,1.13397,254399997.0
2006-03-03 20:44:00,1.13402,1.13412,1.13396,1.134,110899997.0
2006-03-03 20:45:00,1.1339,1.1339,1.13373,1.13373,254099999.0
2006-03-03 20:46:00,1.13375,1.13391,1.13375,1.13387,206400006.0
2006-03-03 20:47:00,1.13385,1.13385,1.1338,1.13382,196800001.0
2006-03-03 20:48:00,1.13385,1.13385,1.1338,1.13385,34800000.0
2006-03-03 20:49:00,1.13384,1.13384,1.1337,1.13377,455299996.0
2006-03-03 20:50:00,1.1337,1.1337,1.1337,1.1337,171100001.0
2006-03-03 20:51:00,1.13373,1.13373,1.13365,1.13373,75700002.0
2006-03-03 20:52:00,1.13377,1.13383,1.13377,1.13383,78900000.0
2006-03-03 20:53:00,1.1338,1.13385,1.13375,1.13375,184600003.0
2006-03-03 20:54:00,1.13378,1.13382,1.13365,1.13373,482399996.0
2006-03-03 20:55:00,1.13384,1.13387,1.13379,1.13382,184100001.0
2006-03-03 20:56:00,1.1338,1.13385,1.13372,1.13385,461800000.0
2006-03-03 20:57:00,1.13383,1.13388,1.13372,1.13387,435800000.0
2006-03-03 20:58:00,1.13389,1.13396,1.13386,1.13393,188999998.0
2006-03-03 20:59:00,1.13387,1.13398,1.13385,1.13388,311600004.0
2006-03-03 21:00:00,1.13383,1.13385,1.1337,1.13378,916999996.0
2006-03-03 21:01:00,1.1338,1.13384,1.1337,1.13378,630999998.0
2006-03-03 21:02:00,1.13375,1.1338,1.13375,1.13375,138799999.0
2006-03-03 21:03:00,1.13389,1.13396,1.13378,1.13378,527100004.0
2006-03-03 21:04:00,1.13378,1.1339,1.13375,1.13384,899799995.0
2006-03-03 21:05:00,1.13392,1.13392,1.13372,1.13382,791300005.0
2006-03-03 21:06:00,1.1339,1.1339,1.13381,1.13381,131000001.0
2006-03-03 21:07:00,1.1338,1.13385,1.1337,1.13373,687500002.0
2006-03-03 21:08:00,1.13372,1.13401,1.13372,1.13401,93800000.0
2006-03-03 21:09:00,1.13398,1.13407,1.13397,1.13405,133299999.0
2006-03-03 21:10:00,1.13405,1.13405,1.13395,1.134,482100000.0
2006-03-03 21:11:00,1.134,1.13403,1.13395,1.13395,287200005.0
2006-03-03 21:12:00,1.13405,1.13418,1.13405,1.13409,452700004.0
2006-03-03 21:13:00,1.1341,1.13415,1.13397,1.1341,454500001.0
2006-03-03 21:14:00,1.13423,1.13437,1.13423,1.13428,248599999.0
2006-03-03 21:15:00,1.13432,1.13432,1.13412,1.13412,39500000.0
2006-03-03 21:16:00,1.13405,1.13421,1.13405,1.1341,148600000.0
2006-03-03 21:17:00,1.13413,1.13421,1.13406,1.13421,39099999.0
2006-03-03 21:18:00,1.13427,1.13427,1.13413,1.13413,115000005.0
2006-03-03 21:19:00,1.13405,1.13414,1.13405,1.13414,115699996.0
2006-03-03 21:20:00,1.13413,1.13413,1.13407,1.13407,14700000.0
2006-03-03 21:21:00,1.13412,1.13417,1.13408,1.13412,71600000.0
2006-03-03 21:22:00,1.13405,1.13405,1.13405,1.13405,158899997.0
2006-03-03 21:23:00,1.13405,1.13415,1.13405,1.13415,14300000.0
2006-03-03 21:24:00,1.13414,1.13414,1.13405,1.13406,59000001.0
2006-03-03 21:25:00,1.13412,1.13418,1.13412,1.13418,49400000.0
2006-03-03 21:26:00,1.13424,1.13429,1.1341,1.13411,111600000.0
2006-03-03 21:27:00,1.13412,1.13417,1.13411,1.13412,113200001.0
2006-03-03 21:28:00,1.1341,1.13417,1.13405,1.1341,387500001.0
2006-03-03 21:29:00,1.1341,1.1341,1.13405,1.13405,115500001.0
2006-03-03 21:30:00,1.13412,1.13416,1.13412,1.13412,93500001.0
2006-03-03 21:31:00,1.1341,1.1341,1.1341,1.1341,75100000.0
2006-03-03 21:32:00,1.13415,1.13446,1.13415,1.13446,240199999.0
2006-03-03 21:33:00,1.1346,1.13468,1.13457,1.13463,132399998.0
2006-03-03 21:34:00,1.13473,1.13488,1.13473,1.13488,81100002.0
2006-03-03 21:35:00,1.1349,1.13492,1.1349,1.1349,123400001.0
2006-03-03 21:36:00,1.13487,1.1349,1.13485,1.13485,72700000.0
2006-03-03 21:37:00,1.13497,1.13497,1.1349,1.1349,48600000.0
2006-03-03 21:38:00,1.1349,1.13495,1.1349,1.1349,82300000.0
2006-03-03 21:39:00,1.1349,1.1349,1.13485,1.1349,297900001.0
2006-03-03 21:40:00,1.1349,1.1349,1.13482,1.13485,433900002.0
2006-03-03 21:41:00,1.13492,1.13492,1.13488,1.1349,66200002.0
2006-03-03 21:42:00,1.13487,1.1349,1.13485,1.1349,176200004.0
2006-03-03 21:43:00,1.13484,1.13484,1.13455,1.13455,132100002.0
2006-03-03 21:44:00,1.13456,1.13477,1.13456,1.13477,71500000.0
2006-03-03 21:45:00,1.13481,1.13485,1.13481,1.13485,149899999.0
2006-03-03 21:46:00,1.13485,1.1349,1.1348,1.13482,154100002.0
2006-03-03 21:47:00,1.1348,1.13486,1.13479,1.13479,142200000.0
2006-03-03 21:48:00,1.1348,1.1348,1.13475,1.1348,127300004.0
2006-03-03 21:49:00,1.13475,1.13485,1.13472,1.13478,28800000.0
2006-03-03 21:50:00,1.13478,1.13497,1.13478,1.13497,88000000.0
2006-03-03 21:51:00,1.13498,1.13498,1.13466,1.13466,175700000.0
2006-03-03 21:52:00,1.13471,1.13496,1.13471,1.13483,105800000.0
2006-03-03 21:53:00,1.13478,1.13478,1.13471,1.13471,154600000.0
2006-03-03 21:54:00,1.1347,1.13475,1.13465,1.13465,131399999.0
2006-03-03 21:55:00,1.1347,1.1347,1.13468,1.1347,84800001.0
2006-03-03 21:56:00,1.13473,1.13473,1.13473,1.13473,20799999.0
2006-03-03 21:57:00,1.13465,1.13477,1.13465,1.13477,68400002.0
2006-03-03 21:58:00,1.13475,1.135,1.13475,1.13488,80099999.0
2006-03-03 21:59:00,1.13471,1.13542,1.13471,1.13542,166199999.0
2006-03-03 22:00:00,1.1355,1.13554,1.13521,1.13523,171499999.0
2006-03-03 22:01:00,1.1353,1.13546,1.1353,1.13545,140199998.0
2006-03-03 22:02:00,1.13543,1.13556,1.1354,1.13543,299699996.0
2006-03-03 22:03:00,1.13534,1.13543,1.13527,1.1354,100399998.0
2006-03-03 22:04:00,1.13545,1.13545,1.13535,1.1354,70800000.0
2006-03-03 22:05:00,1.13533,1.13533,1.13523,1.1353,95999999.0
2006-03-03 22:06:00,1.13534,1.13544,1.13531,1.13533,207800000.0
2006-03-03 22:07:00,1.13525,1.13525,1.13496,1.13507,91000000.0
2006-03-03 22:08:00,1.13505,1.13513,1.13505,1.1351,163100000.0
2006-03-03 22:09:00,1.13505,1.13515,1.13505,1.13515,181500001.0
2006-03-03 22:10:00,1.13517,1.1352,1.13505,1.13505,115799999.0
2006-03-03 22:11:00,1.13498,1.13498,1.13491,1.13491,63300000.0
2006-03-03 22:12:00,1.13492,1.13502,1.13492,1.135,144300003.0
2006-03-03 22:13:00,1.13496,1.13498,1.13492,1.13492,11300000.0
2006-03-03 22:14:00,1.13497,1.13503,1.13493,1.13501,90300000.0
2006-03-03 22:15:00,1.13511,1.13521,1.13509,1.13515,161899996.0
2006-03-03 22:16:00,1.13513,1.13516,1.13505,1.13516,118400001.0
2006-03-03 22:17:00,1.13507,1.13529,1.135,1.13529,82600001.0
2006-03-03 22:18:00,1.13532,1.13532,1.13512,1.13512,97800003.0
2006-03-03 22:19:00,1.13509,1.13526,1.13509,1.13514,23900000.0
2006-03-03 22:20:00,1.13514,1.13529,1.13514,1.13527,71999998.0
2006-03-03 22:21:00,1.13522,1.13522,1.13505,1.13505,179699997.0
2006-03-03 22:22:00,1.13505,1.13518,1.13505,1.13505,71500002.0
2006-03-03 22:23:00,1.13511,1.13518,1.13511,1.13513,161700003.0
2006-03-03 22:24:00,1.13511,1.13522,1.13511,1.13522,100800000.0
2006-03-03 22:25:00,1.13522,1.13522,1.13509,1.13512,62600001.0
2006-03-03 22:26:00,1.13516,1.13519,1.13516,1.13519,13600000.0
2006-03-03 22:27:00,1.13512,1.13528,1.13512,1.13526,234800001.0
2006-03-03 22:28:00,1.13521,1.13524,1.13521,1.13524,20699999.0
2006-03-03 22:29:00,1.13515,1.13515,1.13497,1.13497,213800001.0
2006-03-03 22:30:00,1.13497,1.13502,1.13493,1.13497,42100000.0
2006-03-03 22:31:00,1.1351,1.1351,1.13505,1.13505,42199999.0
2006-03-03 22:32:00,1.13509,1.13526,1.13507,1.13522,46700000.0
2006-03-03 22:33:00,1.13527,1.13536,1.13527,1.13532,150999999.0
2006-03-03 22:34:00,1.13521,1.13532,1.13504,1.13513,510800005.0
2006-03-03 22:35:00,1.13515,1.13529,1.13503,1.13503,145500000.0
2006-03-03 22:36:00,1.13503,1.13507,1.13497,1.13497,79299999.0
2006-03-03 22:37:00,1.13497,1.13509,1.13497,1.135,78700000.0
2006-03-03 22:38:00,1.13502,1.13511,1.13496,1.13508,139000002.0
2006-03-03 22:39:00,1.13512,1.13512,1.13495,1.13495,135699998.0
2006-03-03 22:40:00,1.13495,1.13499,1.13494,1.13494,71400000.0
2006-03-03 22:41:00,1.13492,1.13492,1.1348,1.1348,51099999.0
2006-03-03 22:42:00,1.13487,1.13492,1.13487,1.13492,66200000.0
2006-03-03 22:43:00,1.13494,1.13506,1.13487,1.13493,184900000.0
2006-03-03 22:44:00,1.1349,1.13495,1.13485,1.13485,85999999.0
2006-03-03 22:45:00,1.13485,1.1349,1.13485,1.1349,29400000.0
2006-03-03 22:46:00,1.13489,1.13489,1.1347,1.13486,38300001.0
2006-03-03 22:47:00,1.13481,1.13481,1.13474,1.13474,13500000.0
2006-03-03 22:48:00,1.1348,1.1348,1.13475,1.13475,187500004.0
2006-03-03 22:49:00,1.13484,1.1349,1.13484,1.13485,88200002.0
2006-03-03 22:50:00,1.13493,1.13503,1.13493,1.13494,139300002.0
2006-03-03 22:51:00,1.13503,1.13503,1.1349,1.13494,54900000.0
2006-03-03 22:52:00,1.13483,1.13486,1.1347,1.13473,191099999.0
2006-03-03 22:53:00,1.13479,1.13492,1.13477,1.13484,129700001.0
2006-03-03 22:54:00,1.13483,1.13485,1.13475,1.13475,97200000.0
2006-03-03 22:55:00,1.13484,1.13497,1.13477,1.13485,201700000.0
2006-03-03 22:56:00,1.13482,1.13483,1.13474,1.13483,73800001.0
2006-03-03 22:57:00,1.13479,1.13485,1.13476,1.1348,102600001.0
2006-03-03 22:58:00,1.13488,1.13488,1.13474,1.13481,109800003.0
2006-03-03 22:59:00,1.13476,1.13476,1.13446,1.13448,45800000.0
2006-03-03 23:00:00,1.13444,1.13451,1.13444,1.13451,37300000.0
2006-03-03 23:01:00,1.13478,1.1348,1.13472,1.13472,58800001.0
2006-03-03 23:02:00,1.1347,1.13472,1.13465,1.1347,86100003.0
2006-03-03 23:03:00,1.13475,1.13475,1.1347,1.1347,6600000.0
2006-03-03 23:04:00,1.13468,1.13468,1.13462,1.13462,125300001.0
2006-03-03 23:05:00,1.13467,1.13467,1.13456,1.13457,91700002.0
2006-03-03 23:06:00,1.1346,1.13465,1.1345,1.1346,230300000.0
2006-03-03 23:07:00,1.1346,1.13465,1.13451,1.13461,151899999.0
2006-03-03 23:08:00,1.13455,1.13455,1.13443,1.1345,103200000.0
2006-03-03 23:09:00,1.13448,1.13478,1.13443,1.13478,120299996.0
2006-03-03 23:10:00,1.13486,1.13489,1.13483,1.13483,76600000.0
2006-03-03 23:11:00,1.13485,1.13488,1.13471,1.13488,87900000.0
2006-03-03 23:12:00,1.13478,1.13482,1.1347,1.1348,28500000.0
2006-03-03 23:13:00,1.13475,1.13475,1.13446,1.13448,125300000.0
2006-03-03 23:14:00,1.13435,1.13447,1.13435,1.13447,25700000.0
2006-03-03 23:15:00,1.13455,1.13455,1.1344,1.1344,104300000.0
2006-03-03 23:16:00,1.13442,1.13448,1.13441,1.13441,117499999.0
2006-03-03 23:17:00,1.1344,1.13448,1.13436,1.13436,81899999.0
2006-03-03 23:18:00,1.13448,1.13448,1.13447,1.13447,47200001.0
2006-03-03 23:19:00,1.13459,1.13459,1.13443,1.13443,57000000.0
2006-03-03 23:20:00,1.13438,1.13447,1.13427,1.13433,156899997.0
2006-03-03 23:21:00,1.1344,1.13445,1.1344,1.13445,3200000.0
2006-03-03 23:22:00,1.13443,1.13458,1.13443,1.13457,158999999.0
2006-03-03 23:23:00,1.13455,1.13457,1.1344,1.1344,68499998.0
2006-03-03 23:24:00,1.13433,1.13446,1.13431,1.13446,64900002.0
2006-03-03 23:25:00,1.13458,1.13458,1.13445,1.13445,80800000.0
2006-03-03 23:26:00,1.13445,1.13455,1.13443,1.1345,79299999.0
2006-03-03 23:27:00,1.13452,1.1346,1.13447,1.13447,64599998.0
2006-03-03 23:28:00,1.13443,1.13445,1.13435,1.13437,153199999.0
2006-03-03 23:29:00,1.13449,1.13449,1.13449,1.13449,33900001.0
2006-03-03 23:30:00,1.13446,1.13446,1.13435,1.13435,4200000.0
2006-03-03 23:31:00,1.13432,1.13439,1.13411,1.13413,196099999.0
2006-03-03 23:32:00,1.13423,1.13423,1.13415,1.1342,179199998.0
2006-03-03 23:33:00,1.13418,1.13433,1.13418,1.13433,62799999.0
2006-03-03 23:34:00,1.13429,1.13431,1.13418,1.13427,118800000.0
2006-03-03 23:35:00,1.13413,1.13434,1.13413,1.13434,95099997.0
2006-03-03 23:36:00,1.13437,1.13446,1.1343,1.13443,139799998.0
2006-03-03 23:37:00,1.13449,1.13456,1.13449,1.13456,43400000.0
2006-03-03 23:38:00,1.13454,1.13463,1.13429,1.13429,63100000.0
2006-03-03 23:39:00,1.13428,1.13437,1.13428,1.13437,51600001.0
2006-03-03 23:40:00,1.13432,1.13432,1.1342,1.13421,68699999.0
2006-03-03 23:41:00,1.13432,1.13437,1.13426,1.13426,100700000.0
2006-03-03 23:42:00,1.13431,1.13443,1.13427,1.13439,104100002.0
2006-03-03 23:43:00,1.13437,1.13441,1.13433,1.13439,90099999.0
2006-03-03 23:44:00,1.13438,1.13443,1.13429,1.13438,199099998.0
2006-03-03 23:45:00,1.13446,1.13454,1.13431,1.13454,60799999.0
2006-03-03 23:46:00,1.13457,1.13465,1.13451,1.13451,96900000.0
2006-03-03 23:47:00,1.13452,1.13455,1.13451,1.13452,65199999.0
2006-03-03 23:48:00,1.1345,1.1345,1.13445,1.13445,29600000.0
2006-03-03 23:49:00,1.13441,1.13441,1.13434,1.13435,80900000.0
2006-03-03 23:50:00,1.13445,1.13445,1.13445,1.13445,7200000.0
2006-03-03 23:51:00,1.13444,1.13452,1.1344,1.1344,130400001.0
2006-03-03 23:52:00,1.13438,1.1344,1.1343,1.1343,47199999.0
2006-03-03 23:53:00,1.1343,1.1344,1.13429,1.13437,148599998.0
2006-03-03 23:54:00,1.13439,1.13439,1.13433,1.13433,31300000.0
2006-03-03 23:55:00,1.13418,1.13433,1.13409,1.13424,67299998.0
2006-03-03 23:56:00,1.134,1.13404,1.13397,1.13397,55100000.0
2006-03-03 23:57:00,1.13395,1.13395,1.13395,1.13395,47099999.0
2006-03-03 23:58:00,1.13394,1.1341,1.13394,1.1341,81899997.0
2006-03-03 23:59:00,1.13401,1.13402,1.13401,1.13402,15100000.0
2006-03-06 00:01:00,1.1349,1.1351,1.1349,1.1351,153999997.0
2006-03-06 00:02:00,1.1353,1.1355,1.1351,1.1351,153999997.0
2006-03-06 00:07:00,1.1349,1.1349,1.1349,1.1349,153999997.0
2006-03-06 00:08:00,1.1347,1.1347,1.1347,1.1347,153999997.0
2006-03-06 00:09:00,1.1349,1.1349,1.1349,1.1349,153999997.0
2006-03-06 00:10:00,1.1347,1.1349,1.1347,1.1347,153999997.0
2006-03-06 00:11:00,1.1349,1.1349,1.1349,1.1349,153999997.0
2006-03-06 00:12:00,1.1347,1.1347,1.1347,1.1347,153999997.0
2006-03-06 00:13:00,1.1349,1.1349,1.1344,1.1344,153999997.0
2006-03-06 00:14:00,1.1343,1.1343,1.1342,1.1342,153999997.0
2006-03-06 00:16:00,1.1343,1.1343,1.1342,1.1343,153999997.0
2006-03-06 00:17:00,1.1344,1.1344,1.1343,1.1343,153999997.0
2006-03-06 00:18:00,1.1344,1.1347,1.1344,1.1347,153999997.0
2006-03-06 00:19:00,1.1349,1.1349,1.1346,1.1346,153999997.0
2006-03-06 00:20:00,1.1347,1.1347,1.1347,1.1347,153999997.0
2006-03-06 00:21:00,1.1346,1.1346,1.1346,1.1346,153999997.0
2006-03-06 00:22:00,1.1347,1.1347,1.1346,1.1346,153999997.0
2006-03-06 00:23:00,1.1345,1.1345,1.1344,1.1344,153999997.0
2006-03-06 00:24:00,1.1342,1.1343,1.1342,1.1342,153999997.0
2006-03-06 00:25:00,1.1341,1.1341,1.1341,1.1341,153999997.0
2006-03-06 00:26:00,1.1342,1.1342,1.1342,1.1342,153999997.0
2006-03-06 00:27:00,1.1343,1.1343,1.1343,1.1343,153999997.0
2006-03-06 00:28:00,1.1344,1.1346,1.1343,1.1343,153999997.0
2006-03-06 00:29:00,1.1342,1.1344,1.1342,1.1343,153999997.0
2006-03-06 00:30:00,1.1344,1.1344,1.1344,1.1344,153999997.0
2006-03-06 00:31:00,1.1342,1.1342,1.1342,1.1342,153999997.0
2006-03-06 00:32:00,1.1344,1.1344,1.1344,1.1344,153999997.0
2006-03-06 00:33:00,1.1343,1.1343,1.1342,1.1343,153999997.0
2006-03-06 00:34:00,1.1342,1.1343,1.1342,1.1343,153999997.0
2006-03-06 00:35:00,1.1344,1.1344,1.1344,1.1344,153999997.0
2006-03-06 00:38:00,1.1343,1.1345,1.1343,1.1345,153999997.0
2006-03-06 00:39:00,1.1342,1.1343,1.1342,1.1343,153999997.0
2006-03-06 00:41:00,1.1342,1.1342,1.1342,1.1342,153999997.0
2006-03-06 00:42:00,1.1343,1.1343,1.1343,1.1343,153999997.0
2006-03-06 00:45:00,1.1344,1.1344,1.1343,1.1343,153999997.0
2006-03-06 00:46:00,1.1344,1.1346,1.1343,1.1346,153999997.0
2006-03-06 00:47:00,1.1341,1.1346,1.1341,1.1346,153999997.0
2006-03-06 00:48:00,1.1345,1.1346,1.1345,1.1346,153999997.0
2006-03-06 00:51:00,1.1345,1.1345,1.1344,1.1344,153999997.0
2006-03-06 00:52:00,1.1341,1.1341,1.1341,1.1341,153999997.0
2006-03-06 00:55:00,1.1342,1.1346,1.1342,1.1345,153999997.0
2006-03-06 00:56:00,1.1346,1.1347,1.1346,1.1346,153999997.0
2006-03-06 00:57:00,1.1345,1.1346,1.1345,1.1346,153999997.0
2006-03-06 00:58:00,1.1345,1.1345,1.1345,1.1345,153999997.0
2006-03-06 01:00:00,1.1344,1.1344,1.1343,1.1343,153999997.0
2006-03-06 01:01:00,1.1342,1.1342,1.134,1.134,153999997.0
2006-03-06 01:02:00,1.1339,1.1341,1.1339,1.134,153999997.0
2006-03-06 01:04:00,1.1339,1.1339,1.1339,1.1339,153999997.0
2006-03-06 01:05:00,1.134,1.1344,1.134,1.1344,153999997.0
2006-03-06 01:08:00,1.1343,1.1343,1.1342,1.1342,153999997.0
2006-03-06 01:09:00,1.1344,1.1344,1.1342,1.1344,153999997.0
2006-03-06 01:13:00,1.1345,1.1346,1.1345,1.1346,153999997.0
2006-03-06 01:15:00,1.1345,1.1345,1.1344,1.1344,153999997.0
2006-03-06 01:16:00,1.1345,1.1347,1.1345,1.1346,153999997.0
2006-03-06 01:17:00,1.1344,1.1346,1.1344,1.1346,153999997.0
2006-03-06 01:19:00,1.1345,1.1346,1.1345,1.1346,153999997.0
2006-03-06 01:20:00,1.1347,1.1347,1.1347,1.1347,153999997.0
2006-03-06 01:21:00,1.1346,1.1346,1.1344,1.1345,153999997.0
2006-03-06 01:22:00,1.1346,1.1346,1.1343,1.1344,153999997.0
2006-03-06 01:23:00,1.1343,1.1343,1.1343,1.1343,153999997.0
2006-03-06 01:24:00,1.1344,1.1344,1.1342,1.1343,153999997.0
2006-03-06 01:25:00,1.1342,1.1343,1.1342,1.1343,153999997.0
2006-03-06 01:27:00,1.1342,1.1342,1.1342,1.1342,153999997.0
2006-03-06 01:29:00,1.1341,1.1341,1.134,1.134,153999997.0
2006-03-06 01:30:00,1.1341,1.1343,1.1341,1.1343,153999997.0
2006-03-06 01:31:00,1.1341,1.1341,1.1341,1.1341,153999997.0
2006-03-06 01:33:00,1.1345,1.1345,1.1341,1.1341,153999997.0
2006-03-06 01:34:00,1.1342,1.1342,1.1342,1.1342,153999997.0
2006-03-06 01:35:00,1.1343,1.1345,1.1343,1.1345,153999997.0
2006-03-06 01:38:00,1.1344,1.1345,1.1344,1.1345,153999997.0
2006-03-06 01:39:00,1.1346,1.1346,1.1346,1.1346,153999997.0
2006-03-06 01:40:00,1.1347,1.1347,1.1346,1.1347,153999997.0
2006-03-06 01:41:00,1.1344,1.1345,1.1344,1.1345,153999997.0
2006-03-06 01:43:00,1.1346,1.1347,1.1346,1.1347,153999997.0
2006-03-06 01:44:00,1.1346,1.1346,1.1346,1.1346,153999997.0
2006-03-06 01:45:00,1.1345,1.1347,1.1344,1.1347,153999997.0
2006-03-06 01:50:00,1.1346,1.1347,1.1346,1.1347,153999997.0
2006-03-06 01:52:00,1.1349,1.1349,1.1347,1.1349,153999997.0
2006-03-06 01:53:00,1.1351,1.1353,1.1351,1.1353,153999997.0
2006-03-06 01:54:00,1.1349,1.136,1.1349,1.1358,153999997.0
2006-03-06 01:55:00,1.1357,1.1358,1.1351,1.1351,153999997.0
2006-03-06 01:56:00,1.1349,1.1351,1.1349,1.1349,153999997.0
2006-03-06 01:57:00,1.1347,1.1349,1.1347,1.1349,153999997.0
2006-03-06 01:59:00,1.1351,1.1351,1.1349,1.1349,153999997.0
2006-03-06 02:00:00,1.13426,1.13426,1.13405,1.13405,153999997.0
2006-03-06 02:01:00,1.13402,1.13402,1.13386,1.13386,40200000.0
2006-03-06 02:02:00,1.13384,1.13386,1.13384,1.13386,33900000.0
2006-03-06 02:03:00,1.13387,1.1339,1.13374,1.13384,95899999.0
2006-03-06 02:04:00,1.13377,1.13377,1.13367,1.13367,23900000.0
2006-03-06 02:05:00,1.13382,1.13417,1.13378,1.13415,137100000.0
2006-03-06 02:06:00,1.1341,1.13423,1.1341,1.13423,79000002.0
2006-03-06 02:07:00,1.13425,1.13425,1.13413,1.13415,32200000.0
2006-03-06 02:08:00,1.13416,1.13416,1.13397,1.13397,103200001.0
2006-03-06 02:09:00,1.13408,1.13408,1.13407,1.13407,35599998.0
2006-03-06 02:10:00,1.1342,1.13435,1.1342,1.13429,140299999.0
2006-03-06 02:11:00,1.13429,1.13429,1.13419,1.13422,51300000.0
2006-03-06 02:12:00,1.13418,1.13418,1.13418,1.13418,28400000.0
2006-03-06 02:13:00,1.13428,1.13428,1.13427,1.13427,20500000.0
2006-03-06 02:14:00,1.1344,1.1344,1.1344,1.1344,41000001.0
2006-03-06 02:15:00,1.1344,1.1344,1.1342,1.13434,88999999.0
2006-03-06 02:16:00,1.13437,1.13447,1.13437,1.1344,106100002.0
2006-03-06 02:17:00,1.13438,1.13438,1.13419,1.13436,57000000.0
2006-03-06 02:18:00,1.13435,1.13435,1.13435,1.13435,36099998.0
2006-03-06 02:19:00,1.13433,1.13441,1.13428,1.1344,186800003.0
2006-03-06 02:20:00,1.13435,1.13454,1.13435,1.13453,74790001.0
2006-03-06 02:21:00,1.1345,1.1345,1.13426,1.13433,92500000.0
2006-03-06 02:22:00,1.13425,1.13434,1.13419,1.13423,112600000.0
2006-03-06 02:23:00,1.13417,1.13427,1.13409,1.13419,38800000.0
2006-03-06 02:24:00,1.13408,1.13416,1.13403,1.13403,55400000.0
2006-03-06 02:25:00,1.13404,1.1341,1.13402,1.1341,107400000.0
2006-03-06 02:26:00,1.1341,1.1341,1.13405,1.13405,38200002.0
2006-03-06 02:27:00,1.13408,1.13416,1.13399,1.13403,47200000.0
2006-03-06 02:28:00,1.134,1.134,1.134,1.134,2600000.0
2006-03-06 02:29:00,1.13392,1.13399,1.13385,1.13385,145199999.0
2006-03-06 02:30:00,1.13385,1.13404,1.13385,1.13404,119300001.0
2006-03-06 02:31:00,1.13406,1.13407,1.1339,1.1339,57100000.0
2006-03-06 02:32:00,1.13395,1.13395,1.1339,1.1339,67299998.0
2006-03-06 02:33:00,1.13405,1.13417,1.13398,1.13398,76599999.0
2006-03-06 02:34:00,1.13392,1.13408,1.13392,1.13408,101100002.0
2006-03-06 02:35:00,1.13422,1.13422,1.13418,1.13418,44000000.0
2006-03-06 02:36:00,1.1343,1.1343,1.1343,1.1343,48300001.0
2006-03-06 02:37:00,1.13435,1.13435,1.13425,1.13425,31999999.0
2006-03-06 02:38:00,1.13422,1.13428,1.13418,1.13428,76000002.0
2006-03-06 02:39:00,1.13431,1.13442,1.13425,1.13442,43300000.0
2006-03-06 02:40:00,1.13436,1.13442,1.13436,1.13442,13600000.0
2006-03-06 02:41:00,1.13442,1.13442,1.13427,1.13427,140400003.0
2006-03-06 02:42:00,1.1343,1.13435,1.1343,1.13435,44800000.0
2006-03-06 02:43:00,1.13438,1.13448,1.13436,1.13448,95800001.0
2006-03-06 02:44:00,1.13437,1.13438,1.13437,1.13438,43199999.0
2006-03-06 02:45:00,1.13428,1.13443,1.13415,1.13443,125000000.0
2006-03-06 02:46:00,1.13445,1.13445,1.13445,1.13445,38400002.0
2006-03-06 02:47:00,1.13448,1.13448,1.13445,1.13445,5600000.0
2006-03-06 02:48:00,1.13455,1.13464,1.13452,1.13459,95600001.0
2006-03-06 02:49:00,1.13465,1.13465,1.1346,1.1346,4200000.0
2006-03-06 02:50:00,1.13455,1.13455,1.13443,1.13448,125600001.0
2006-03-06 02:51:00,1.13446,1.13458,1.13446,1.13452,31900001.0
2006-03-06 02:52:00,1.13464,1.13464,1.13461,1.13461,4100000.0
2006-03-06 02:53:00,1.1347,1.13501,1.1347,1.13489,84599998.0
2006-03-06 02:54:00,1.13491,1.13569,1.13491,1.13562,78300000.0
2006-03-06 02:55:00,1.13543,1.13543,1.13519,1.13519,12000000.0
2006-03-06 02:56:00,1.13499,1.13499,1.13477,1.1348,83099998.0
2006-03-06 02:57:00,1.13473,1.13473,1.13462,1.13462,4100000.0
2006-03-06 02:58:00,1.1346,1.1346,1.13455,1.13455,47000000.0
2006-03-06 02:59:00,1.13472,1.13495,1.13469,1.13469,124100002.0
2006-03-06 03:00:00,1.13465,1.13465,1.13449,1.1346,38200000.0
2006-03-06 03:01:00,1.13447,1.13447,1.13443,1.13443,40800000.0
2006-03-06 03:02:00,1.13433,1.13433,1.13381,1.13397,169500001.0
2006-03-06 03:03:00,1.13397,1.13397,1.13385,1.13389,106000001.0
2006-03-06 03:04:00,1.13395,1.13395,1.13383,1.13383,163600001.0
2006-03-06 03:05:00,1.13384,1.13389,1.13378,1.13378,57500001.0
2006-03-06 03:06:00,1.13387,1.13415,1.13387,1.13405,53900000.0
2006-03-06 03:07:00,1.13408,1.13408,1.13408,1.13408,16100000.0
2006-03-06 03:08:00,1.1341,1.1341,1.13405,1.13405,122700002.0
2006-03-06 03:09:00,1.1341,1.13415,1.13405,1.1341,46200000.0
2006-03-06 03:10:00,1.13406,1.13407,1.134,1.13402,46300000.0
2006-03-06 03:11:00,1.13412,1.13412,1.13408,1.13408,34100000.0
2006-03-06 03:12:00,1.1342,1.13425,1.1342,1.13423,22300001.0
2006-03-06 03:13:00,1.13427,1.13427,1.13413,1.13415,48000000.0
2006-03-06 03:14:00,1.1342,1.13425,1.13415,1.13415,136600000.0
2006-03-06 03:15:00,1.13415,1.1342,1.13413,1.13413,58100000.0
2006-03-06 03:16:00,1.1342,1.13428,1.1342,1.13428,45500000.0
2006-03-06 03:17:00,1.1342,1.1342,1.13405,1.13405,95400001.0
2006-03-06 03:18:00,1.13418,1.13421,1.13405,1.13406,207200000.0
2006-03-06 03:19:00,1.13395,1.134,1.13395,1.134,44100000.0
2006-03-06 03:20:00,1.13405,1.13405,1.134,1.134,18600000.0
2006-03-06 03:21:00,1.134,1.13402,1.13389,1.13402,99000000.0
2006-03-06 03:22:00,1.13397,1.13404,1.13386,1.13404,51200001.0
2006-03-06 03:23:00,1.13403,1.13417,1.13403,1.1341,86500001.0
2006-03-06 03:24:00,1.13407,1.1341,1.13407,1.1341,27600000.0
2006-03-06 03:25:00,1.1341,1.13415,1.13405,1.13413,164199999.0
2006-03-06 03:26:00,1.13413,1.13415,1.13405,1.1341,97399999.0
2006-03-06 03:27:00,1.13408,1.1341,1.13408,1.1341,39700002.0
2006-03-06 03:28:00,1.13406,1.13406,1.13404,1.13404,23900000.0
2006-03-06 03:29:00,1.134,1.134,1.1339,1.13393,48300000.0
2006-03-06 03:30:00,1.134,1.13408,1.13395,1.13395,121500000.0
2006-03-06 03:31:00,1.13394,1.13394,1.13384,1.13393,69800002.0
2006-03-06 03:32:00,1.13392,1.13409,1.13391,1.134,144800000.0
2006-03-06 03:33:00,1.1339,1.13403,1.1339,1.13403,72700002.0
2006-03-06 03:34:00,1.13398,1.13405,1.13398,1.13405,57999999.0
2006-03-06 03:35:00,1.13395,1.134,1.13395,1.134,29400000.0
2006-03-06 03:36:00,1.13393,1.13405,1.13393,1.13405,42900002.0
2006-03-06 03:37:00,1.134,1.134,1.134,1.134,2400000.0
2006-03-06 03:38:00,1.13395,1.13405,1.13395,1.13405,9000000.0
2006-03-06 03:39:00,1.134,1.13405,1.13398,1.134,63300000.0
2006-03-06 03:40:00,1.13395,1.13405,1.13395,1.134,48599999.0
2006-03-06 03:41:00,1.134,1.13405,1.13395,1.13405,74200002.0
2006-03-06 03:42:00,1.13395,1.134,1.13395,1.134,20700000.0
2006-03-06 03:43:00,1.13405,1.13405,1.13393,1.13393,86600000.0
2006-03-06 03:44:00,1.134,1.134,1.13393,1.13393,28700000.0
2006-03-06 03:45:00,1.13397,1.13405,1.13395,1.13395,125000001.0
2006-03-06 03:46:00,1.13405,1.13418,1.13405,1.13411,140999998.0
2006-03-06 03:47:00,1.13413,1.13413,1.13405,1.1341,104500000.0
2006-03-06 03:48:00,1.13408,1.13417,1.13408,1.13413,125299999.0
2006-03-06 03:49:00,1.1342,1.13423,1.13415,1.13415,70300000.0
2006-03-06 03:50:00,1.13415,1.13425,1.13415,1.13425,46800001.0
2006-03-06 03:51:00,1.1342,1.1342,1.1342,1.1342,18299999.0
2006-03-06 03:52:00,1.13415,1.13415,1.13415,1.13415,40099998.0
2006-03-06 03:53:00,1.13425,1.13425,1.13415,1.13425,91200000.0
2006-03-06 03:54:00,1.1342,1.1342,1.13415,1.1342,68200000.0
2006-03-06 03:55:00,1.13417,1.13417,1.13413,1.13413,19100000.0
2006-03-06 03:56:00,1.13402,1.13415,1.13402,1.13405,75400000.0
2006-03-06 03:57:00,1.13406,1.13417,1.13406,1.13417,5600000.0
2006-03-06 03:58:00,1.1341,1.13431,1.1341,1.13431,59900002.0
2006-03-06 03:59:00,1.13435,1.13435,1.13435,1.13435,21500000.0
2006-03-06 04:00:00,1.13432,1.13443,1.13432,1.13443,40600001.0
2006-03-06 04:01:00,1.13445,1.13445,1.13432,1.13432,67699997.0
2006-03-06 04:02:00,1.13445,1.13445,1.13445,1.13445,47400000.0
2006-03-06 04:03:00,1.13435,1.13435,1.13435,1.13435,36300000.0
2006-03-06 04:04:00,1.13445,1.13445,1.13435,1.13435,33700000.0
2006-03-06 04:05:00,1.1344,1.1344,1.1344,1.1344,600000.0
2006-03-06 04:06:00,1.13442,1.13442,1.13433,1.1344,7200000.0
2006-03-06 04:07:00,1.1344,1.13445,1.13435,1.13445,89100002.0
2006-03-06 04:08:00,1.13435,1.1344,1.13435,1.1344,51700000.0
2006-03-06 04:09:00,1.13442,1.13445,1.1344,1.13443,43400001.0
2006-03-06 04:10:00,1.1344,1.1344,1.1343,1.1344,148400000.0
2006-03-06 04:11:00,1.13435,1.1344,1.13435,1.1344,2400000.0
2006-03-06 04:12:00,1.13442,1.13445,1.13435,1.1344,64000000.0
2006-03-06 04:13:00,1.13445,1.13445,1.1344,1.1344,39299999.0
2006-03-06 04:14:00,1.13443,1.13452,1.1344,1.13444,96000000.0
2006-03-06 04:15:00,1.13445,1.13445,1.13445,1.13445,36099998.0
2006-03-06 04:16:00,1.13447,1.13451,1.13439,1.13447,116300002.0
2006-03-06 04:17:00,1.13435,1.13435,1.13431,1.13433,4900000.0
2006-03-06 04:18:00,1.1343,1.13432,1.1343,1.13432,51100000.0
2006-03-06 04:19:00,1.1343,1.13442,1.13419,1.13419,70900002.0
2006-03-06 04:20:00,1.13445,1.13445,1.1344,1.1344,53500000.0
2006-03-06 04:21:00,1.13435,1.1344,1.1343,1.13438,105699997.0
2006-03-06 04:22:00,1.13435,1.1345,1.13433,1.13442,127800000.0
2006-03-06 04:23:00,1.13443,1.13453,1.13443,1.13453,34300000.0
2006-03-06 04:24:00,1.13455,1.13465,1.13455,1.13455,55800000.0
2006-03-06 04:25:00,1.1346,1.1346,1.1346,1.1346,36600001.0
2006-03-06 04:26:00,1.13455,1.13455,1.13455,1.13455,31100001.0
2006-03-06 04:27:00,1.1346,1.13468,1.1346,1.13468,2100000.0
2006-03-06 04:28:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2006-03-06 04:29:00,1.13465,1.13474,1.13457,1.13457,87899999.0
2006-03-06 04:30:00,1.13455,1.13465,1.13455,1.13465,18300000.0
2006-03-06 04:31:00,1.13465,1.13465,1.13455,1.1346,85600000.0
2006-03-06 04:32:00,1.13455,1.13484,1.13455,1.13484,76200001.0
2006-03-06 04:33:00,1.13485,1.13494,1.13477,1.13477,165900004.0
2006-03-06 04:34:00,1.13482,1.13501,1.13479,1.13497,81100001.0
2006-03-06 04:35:00,1.13491,1.13491,1.13481,1.13481,28899999.0
2006-03-06 04:36:00,1.13467,1.13475,1.13467,1.13475,44800000.0
2006-03-06 04:37:00,1.1347,1.13472,1.1347,1.13472,34800000.0
2006-03-06 04:38:00,1.13471,1.1348,1.13471,1.13479,66600000.0
2006-03-06 04:39:00,1.13478,1.1348,1.13478,1.1348,20800000.0
2006-03-06 04:40:00,1.13478,1.1348,1.13475,1.13475,61900001.0
2006-03-06 04:41:00,1.1348,1.1348,1.13475,1.13475,59400001.0
2006-03-06 04:42:00,1.13484,1.13486,1.13484,1.13486,2900000.0
2006-03-06 04:43:00,1.13488,1.13495,1.1348,1.1349,110799999.0
2006-03-06 04:44:00,1.1349,1.1349,1.1349,1.1349,32699999.0
2006-03-06 04:45:00,1.13485,1.13485,1.13485,1.13485,28799999.0
2006-03-06 04:46:00,1.1349,1.13492,1.13485,1.1349,66399999.0
2006-03-06 04:47:00,1.13485,1.13495,1.13485,1.13487,107199999.0
2006-03-06 04:48:00,1.13492,1.135,1.13473,1.13473,62900001.0
2006-03-06 04:49:00,1.13473,1.13477,1.13467,1.13467,195800003.0
2006-03-06 04:50:00,1.13472,1.13487,1.13467,1.13467,93300002.0
2006-03-06 04:51:00,1.13478,1.13484,1.13472,1.13473,127799997.0
2006-03-06 04:52:00,1.13473,1.13479,1.13466,1.13476,72499999.0
2006-03-06 04:53:00,1.13482,1.13498,1.13475,1.13475,119500001.0
2006-03-06 04:54:00,1.1347,1.13472,1.13465,1.1347,49900000.0
2006-03-06 04:55:00,1.13465,1.13475,1.13465,1.13472,139700002.0
2006-03-06 04:56:00,1.13465,1.13475,1.13462,1.1347,69700000.0
2006-03-06 04:57:00,1.13475,1.13475,1.13465,1.1347,47900000.0
2006-03-06 04:58:00,1.1347,1.1347,1.1347,1.1347,41900000.0
2006-03-06 04:59:00,1.13467,1.1347,1.13462,1.13467,70500000.0
2006-03-06 05:00:00,1.13474,1.13474,1.13466,1.13466,32200000.0
2006-03-06 05:01:00,1.1348,1.1348,1.13475,1.1348,169600000.0
2006-03-06 05:02:00,1.13479,1.13482,1.13468,1.1347,62900000.0
2006-03-06 05:03:00,1.13472,1.13475,1.13472,1.13475,29099999.0
2006-03-06 05:04:00,1.13467,1.13483,1.13467,1.13478,46699999.0
2006-03-06 05:05:00,1.13475,1.13475,1.13465,1.13465,27900000.0
2006-03-06 05:06:00,1.1346,1.1346,1.1346,1.1346,26500000.0
2006-03-06 05:07:00,1.13468,1.13468,1.13453,1.1346,122100002.0
2006-03-06 05:08:00,1.13465,1.13478,1.13465,1.13475,4000000.0
2006-03-06 05:09:00,1.1349,1.13495,1.13482,1.13483,51900000.0
2006-03-06 05:10:00,1.13485,1.1349,1.13482,1.13488,107190002.0
2006-03-06 05:11:00,1.13492,1.13492,1.13485,1.13485,8800000.0
2006-03-06 05:12:00,1.13495,1.13495,1.1349,1.1349,52899999.0
2006-03-06 05:13:00,1.13482,1.13492,1.13482,1.13488,94300001.0
2006-03-06 05:14:00,1.13489,1.13489,1.13479,1.13483,65999999.0
2006-03-06 05:15:00,1.1347,1.13473,1.13464,1.13464,44200001.0
2006-03-06 05:16:00,1.13475,1.13478,1.13465,1.13465,101500000.0
2006-03-06 05:17:00,1.1347,1.13472,1.13465,1.13465,76800000.0
2006-03-06 05:18:00,1.13468,1.13472,1.13464,1.13464,41400000.0
2006-03-06 05:19:00,1.13462,1.13469,1.13456,1.13456,25100000.0
2006-03-06 05:20:00,1.13471,1.13471,1.13463,1.13469,59500000.0
2006-03-06 05:21:00,1.1347,1.1347,1.1347,1.1347,3300000.0
2006-03-06 05:22:00,1.13474,1.13485,1.13474,1.13485,55800001.0
2006-03-06 05:23:00,1.13488,1.13495,1.13485,1.13488,106999998.0
2006-03-06 05:24:00,1.135,1.13505,1.13498,1.13502,85600001.0
2006-03-06 05:25:00,1.135,1.135,1.135,1.135,9600000.0
2006-03-06 05:26:00,1.13505,1.13513,1.13503,1.13503,31299999.0
2006-03-06 05:27:00,1.13495,1.135,1.13495,1.135,32000000.0
2006-03-06 05:28:00,1.13508,1.13512,1.13508,1.13512,26800001.0
2006-03-06 05:29:00,1.1352,1.1352,1.13507,1.13514,109099998.0
2006-03-06 05:30:00,1.13511,1.13521,1.13511,1.13515,79900000.0
2006-03-06 05:31:00,1.13515,1.13516,1.135,1.13502,80900000.0
2006-03-06 05:32:00,1.13505,1.13505,1.13505,1.13505,12400000.0
2006-03-06 05:33:00,1.13508,1.13509,1.13503,1.13503,106500001.0
2006-03-06 05:34:00,1.13492,1.13496,1.13486,1.13486,52800001.0
2006-03-06 05:35:00,1.13512,1.13526,1.13512,1.13526,40700000.0
2006-03-06 05:36:00,1.13557,1.1357,1.13544,1.13558,84700000.0
2006-03-06 05:37:00,1.13544,1.13544,1.13541,1.13541,18300000.0
2006-03-06 05:38:00,1.13541,1.13546,1.13531,1.13538,170500004.0
2006-03-06 05:39:00,1.1354,1.13545,1.13535,1.13545,156599999.0
2006-03-06 05:40:00,1.13538,1.13545,1.13535,1.1354,98999999.0
2006-03-06 05:41:00,1.13543,1.13545,1.1354,1.13545,15600000.0
2006-03-06 05:42:00,1.13545,1.13545,1.1354,1.1354,58300000.0
2006-03-06 05:43:00,1.13532,1.13548,1.13532,1.13548,1600000.0
2006-03-06 05:44:00,1.13535,1.13545,1.13535,1.13538,8800000.0
2006-03-06 05:45:00,1.1353,1.13546,1.1353,1.13542,115199999.0
2006-03-06 05:46:00,1.13548,1.13563,1.13548,1.13563,92799999.0
2006-03-06 05:47:00,1.13571,1.13575,1.13561,1.13563,143799999.0
2006-03-06 05:48:00,1.13562,1.13566,1.13556,1.13558,86999999.0
2006-03-06 05:49:00,1.13558,1.13561,1.13554,1.13561,39600000.0
2006-03-06 05:50:00,1.13555,1.13563,1.13555,1.1356,98200000.0
2006-03-06 05:51:00,1.13552,1.13569,1.13548,1.13548,141700000.0
2006-03-06 05:52:00,1.13562,1.13565,1.13553,1.13554,198500004.0
2006-03-06 05:53:00,1.13558,1.13558,1.13549,1.13558,44100000.0
2006-03-06 05:54:00,1.13548,1.13548,1.13537,1.13537,19200000.0
2006-03-06 05:55:00,1.13535,1.13543,1.13532,1.13536,107200001.0
2006-03-06 05:56:00,1.13528,1.1353,1.13528,1.1353,58100001.0
2006-03-06 05:57:00,1.13527,1.13548,1.13527,1.13548,138399999.0
2006-03-06 05:58:00,1.1355,1.13555,1.13545,1.13545,81300001.0
2006-03-06 05:59:00,1.13546,1.13546,1.1353,1.13538,74699999.0
2006-03-06 06:00:00,1.13538,1.13538,1.13535,1.13538,45000000.0
2006-03-06 06:01:00,1.1354,1.13545,1.1353,1.1354,34200000.0
2006-03-06 06:02:00,1.13527,1.13538,1.13521,1.13525,91799999.0
2006-03-06 06:03:00,1.13525,1.13532,1.13525,1.1353,105600000.0
2006-03-06 06:04:00,1.13532,1.13543,1.13532,1.13543,46500000.0
2006-03-06 06:05:00,1.13552,1.13552,1.13538,1.13542,28600000.0
2006-03-06 06:06:00,1.1355,1.1355,1.13545,1.13545,71800000.0
2006-03-06 06:07:00,1.13555,1.13555,1.13545,1.13547,132500001.0
2006-03-06 06:08:00,1.1355,1.13554,1.13541,1.13544,100100000.0
2006-03-06 06:09:00,1.13536,1.13536,1.13518,1.13518,114700002.0
2006-03-06 06:10:00,1.13535,1.13535,1.13513,1.13523,24200000.0
2006-03-06 06:11:00,1.1352,1.13525,1.13515,1.13518,107500000.0
2006-03-06 06:12:00,1.13525,1.1353,1.1352,1.1352,52900000.0
2006-03-06 06:13:00,1.13529,1.13536,1.13529,1.13536,38200002.0
2006-03-06 06:14:00,1.13538,1.13538,1.13527,1.13532,45800000.0
2006-03-06 06:15:00,1.1353,1.13535,1.13522,1.13535,97600000.0
2006-03-06 06:16:00,1.1353,1.13535,1.13525,1.13533,91000003.0
2006-03-06 06:17:00,1.1353,1.13535,1.13525,1.1353,99399999.0
2006-03-06 06:18:00,1.13532,1.13537,1.13525,1.1353,148200000.0
2006-03-06 06:19:00,1.13538,1.1354,1.13535,1.1354,49300001.0
2006-03-06 06:20:00,1.13537,1.1354,1.13537,1.1354,100700002.0
2006-03-06 06:21:00,1.13535,1.1354,1.1353,1.1354,126600002.0
2006-03-06 06:22:00,1.13543,1.13543,1.13537,1.13543,24200000.0
2006-03-06 06:23:00,1.13534,1.13534,1.13529,1.13533,113200000.0
2006-03-06 06:24:00,1.13528,1.13528,1.13505,1.13506,87000000.0
2006-03-06 06:25:00,1.13495,1.13495,1.1348,1.1348,34300000.0
2006-03-06 06:26:00,1.13498,1.13508,1.13495,1.13495,60400000.0
2006-03-06 06:27:00,1.135,1.135,1.13495,1.13498,16400000.0
2006-03-06 06:28:00,1.13495,1.13505,1.1349,1.1349,87500001.0
2006-03-06 06:29:00,1.13495,1.13505,1.13495,1.135,115700001.0
2006-03-06 06:30:00,1.13502,1.13502,1.13502,1.13502,1600000.0
2006-03-06 06:31:00,1.135,1.13505,1.13495,1.13495,70100000.0
2006-03-06 06:32:00,1.13504,1.13506,1.13504,1.13506,27900000.0
2006-03-06 06:33:00,1.13513,1.13515,1.13508,1.13508,19200000.0
2006-03-06 06:34:00,1.13518,1.1352,1.13517,1.1352,116600002.0
2006-03-06 06:35:00,1.13515,1.13525,1.13515,1.13515,159200000.0
2006-03-06 06:36:00,1.13512,1.13512,1.13512,1.13512,4300000.0
2006-03-06 06:37:00,1.1352,1.13522,1.13515,1.1352,120500001.0
2006-03-06 06:38:00,1.13528,1.13528,1.1352,1.1352,8500000.0
2006-03-06 06:39:00,1.13517,1.1352,1.13515,1.1352,45600000.0
2006-03-06 06:40:00,1.13525,1.13525,1.13515,1.13523,118599998.0
2006-03-06 06:41:00,1.1352,1.13523,1.13512,1.1352,110600002.0
2006-03-06 06:42:00,1.1352,1.13525,1.13512,1.1352,125500002.0
2006-03-06 06:43:00,1.13515,1.1352,1.13515,1.1352,27000000.0
2006-03-06 06:44:00,1.13512,1.13523,1.13512,1.13515,88300003.0
2006-03-06 06:45:00,1.1352,1.13525,1.13515,1.13515,50500002.0
2006-03-06 06:46:00,1.13525,1.13525,1.13515,1.13515,73600001.0
2006-03-06 06:47:00,1.13515,1.1353,1.13515,1.13528,94100000.0
2006-03-06 06:48:00,1.13528,1.13528,1.13518,1.13525,89000000.0
2006-03-06 06:49:00,1.13515,1.13515,1.13515,1.13515,6400000.0
2006-03-06 06:50:00,1.1352,1.13522,1.13515,1.1352,41300001.0
2006-03-06 06:51:00,1.1352,1.13535,1.13495,1.13535,40700001.0
2006-03-06 06:52:00,1.13542,1.13549,1.13535,1.13544,93100001.0
2006-03-06 06:53:00,1.13552,1.13556,1.1355,1.13556,24000000.0
2006-03-06 06:54:00,1.1356,1.1356,1.1356,1.1356,16900000.0
2006-03-06 06:55:00,1.13565,1.13565,1.1356,1.1356,84100002.0
2006-03-06 06:56:00,1.13562,1.13568,1.13562,1.13568,63300001.0
2006-03-06 06:57:00,1.1357,1.1357,1.13565,1.13565,38400000.0
2006-03-06 06:58:00,1.13575,1.13584,1.13574,1.13576,65200000.0
2006-03-06 06:59:00,1.1357,1.13585,1.1357,1.1358,170200002.0
2006-03-06 07:00:00,1.13575,1.1358,1.13575,1.13575,157799998.0
2006-03-06 07:01:00,1.13589,1.13596,1.13583,1.13594,92300001.0
2006-03-06 07:02:00,1.13596,1.13596,1.13586,1.13586,25500000.0
2006-03-06 07:03:00,1.13595,1.13595,1.13585,1.1359,80000000.0
2006-03-06 07:04:00,1.13585,1.13589,1.13576,1.13582,165900003.0
2006-03-06 07:05:00,1.13569,1.13573,1.13569,1.13573,36000001.0
2006-03-06 07:06:00,1.1357,1.1357,1.1355,1.13565,47799999.0
2006-03-06 07:07:00,1.1357,1.13572,1.13565,1.13565,38300000.0
2006-03-06 07:08:00,1.13568,1.13568,1.13558,1.13564,75800000.0
2006-03-06 07:09:00,1.13565,1.13575,1.13565,1.1357,135199999.0
2006-03-06 07:10:00,1.13567,1.13567,1.13566,1.13566,38400000.0
2006-03-06 07:11:00,1.13558,1.13558,1.1355,1.13558,36800000.0
2006-03-06 07:12:00,1.13545,1.13555,1.13545,1.13548,60000000.0
2006-03-06 07:13:00,1.1355,1.13555,1.13542,1.1355,106500004.0
2006-03-06 07:14:00,1.13545,1.1355,1.13545,1.13547,66400000.0
2006-03-06 07:15:00,1.13541,1.13541,1.13529,1.1353,20000000.0
2006-03-06 07:16:00,1.13533,1.13547,1.13526,1.13532,59000000.0
2006-03-06 07:17:00,1.13537,1.1354,1.13537,1.1354,15100000.0
2006-03-06 07:18:00,1.13535,1.1354,1.13535,1.1354,104699999.0
2006-03-06 07:19:00,1.13539,1.13546,1.13539,1.13546,40700000.0
2006-03-06 07:20:00,1.13545,1.1355,1.13545,1.1355,4800000.0
2006-03-06 07:21:00,1.13547,1.13555,1.13545,1.1355,106100002.0
2006-03-06 07:22:00,1.13545,1.1355,1.13545,1.1355,94700000.0
2006-03-06 07:23:00,1.1355,1.1355,1.1355,1.1355,23299999.0
2006-03-06 07:24:00,1.13552,1.13552,1.13545,1.13545,37500001.0
2006-03-06 07:25:00,1.13548,1.13549,1.13542,1.13543,59700001.0
2006-03-06 07:26:00,1.1355,1.13552,1.13545,1.13545,38999999.0
2006-03-06 07:27:00,1.13553,1.13554,1.13553,1.13554,24600000.0
2006-03-06 07:28:00,1.13555,1.13567,1.13555,1.1356,160800002.0
2006-03-06 07:29:00,1.13552,1.1356,1.13552,1.1356,31899999.0
2006-03-06 07:30:00,1.13555,1.13555,1.13555,1.13555,17500000.0
2006-03-06 07:31:00,1.13557,1.13557,1.13541,1.13557,136299998.0
2006-03-06 07:32:00,1.13565,1.13565,1.1356,1.1356,26300000.0
2006-03-06 07:33:00,1.1356,1.13562,1.13555,1.1356,121200002.0
2006-03-06 07:34:00,1.13562,1.13564,1.13554,1.1356,134400000.0
2006-03-06 07:35:00,1.13555,1.13565,1.13555,1.1356,64499998.0
2006-03-06 07:36:00,1.1356,1.13565,1.13552,1.13558,116900002.0
2006-03-06 07:37:00,1.13563,1.13568,1.13563,1.13563,53099999.0
2006-03-06 07:38:00,1.13575,1.13575,1.13565,1.1357,20800000.0
2006-03-06 07:39:00,1.13565,1.1357,1.13565,1.13567,26000000.0
2006-03-06 07:40:00,1.13565,1.1357,1.13565,1.13568,80400001.0
2006-03-06 07:41:00,1.13565,1.13565,1.13565,1.13565,51900002.0
2006-03-06 07:42:00,1.13567,1.13575,1.13565,1.13575,145200003.0
2006-03-06 07:43:00,1.13575,1.13575,1.13565,1.13565,48300002.0
2006-03-06 07:44:00,1.1357,1.13575,1.1356,1.13575,65600000.0
2006-03-06 07:45:00,1.1356,1.13568,1.13558,1.13558,66800000.0
2006-03-06 07:46:00,1.13548,1.1355,1.13548,1.1355,16400000.0
2006-03-06 07:47:00,1.13549,1.13556,1.13549,1.13556,36900000.0
2006-03-06 07:48:00,1.1356,1.13565,1.1356,1.1356,114200000.0
2006-03-06 07:49:00,1.1356,1.13565,1.13555,1.1356,115799999.0
2006-03-06 07:50:00,1.13565,1.13565,1.13565,1.13565,32700001.0
2006-03-06 07:51:00,1.1356,1.13562,1.13555,1.13555,82200000.0
2006-03-06 07:52:00,1.1356,1.1356,1.13555,1.13555,5600000.0
2006-03-06 07:53:00,1.1356,1.1356,1.1356,1.1356,5700000.0
2006-03-06 07:54:00,1.1356,1.13565,1.13555,1.13555,127200000.0
2006-03-06 07:55:00,1.1356,1.13565,1.13552,1.13565,90399999.0
2006-03-06 07:56:00,1.13559,1.1356,1.13556,1.1356,40800000.0
2006-03-06 07:57:00,1.1355,1.1355,1.13548,1.13548,39600000.0
2006-03-06 07:58:00,1.13551,1.13558,1.13548,1.13558,121199999.0
2006-03-06 07:59:00,1.13555,1.13563,1.13555,1.1356,73900002.0
2006-03-06 08:00:00,1.13555,1.13565,1.13555,1.13565,119200003.0
2006-03-06 08:01:00,1.13555,1.13565,1.13555,1.13565,3400000.0
2006-03-06 08:02:00,1.13555,1.13565,1.13555,1.1356,80500001.0
2006-03-06 08:03:00,1.13557,1.13565,1.13555,1.13565,70300000.0
2006-03-06 08:04:00,1.13557,1.13565,1.13555,1.13565,55000000.0
2006-03-06 08:05:00,1.1356,1.13563,1.13555,1.1356,144400000.0
2006-03-06 08:06:00,1.13565,1.13565,1.1356,1.13565,39200001.0
2006-03-06 08:07:00,1.1356,1.13562,1.13555,1.1356,130500002.0
2006-03-06 08:08:00,1.1356,1.1356,1.13553,1.13553,23100000.0
2006-03-06 08:09:00,1.13555,1.13555,1.13542,1.13542,101900001.0
2006-03-06 08:10:00,1.1355,1.13555,1.1354,1.13555,42700000.0
2006-03-06 08:11:00,1.13552,1.13555,1.13543,1.13555,76400001.0
2006-03-06 08:12:00,1.13559,1.13559,1.13556,1.13556,12800000.0
2006-03-06 08:13:00,1.13563,1.13567,1.13555,1.13555,33200000.0
2006-03-06 08:14:00,1.13555,1.13565,1.13555,1.1356,66100000.0
2006-03-06 08:15:00,1.1356,1.13563,1.13555,1.13555,93399999.0
2006-03-06 08:16:00,1.1356,1.1356,1.13555,1.13555,40099999.0
2006-03-06 08:17:00,1.1356,1.1356,1.13555,1.13557,101900003.0
2006-03-06 08:18:00,1.13555,1.13555,1.13555,1.13555,7200000.0
2006-03-06 08:19:00,1.1356,1.1356,1.1354,1.13553,50700000.0
2006-03-06 08:20:00,1.13547,1.13547,1.13533,1.13533,25600000.0
2006-03-06 08:21:00,1.13535,1.13535,1.13525,1.1353,35300000.0
2006-03-06 08:22:00,1.1353,1.13532,1.13528,1.1353,86300000.0
2006-03-06 08:23:00,1.1353,1.13535,1.13525,1.1353,75799999.0
2006-03-06 08:24:00,1.13527,1.13529,1.13522,1.13522,147399998.0
2006-03-06 08:25:00,1.135,1.135,1.13459,1.13476,94300001.0
2006-03-06 08:26:00,1.13482,1.13498,1.13482,1.13498,8000000.0
2006-03-06 08:27:00,1.1349,1.13505,1.1349,1.13502,46900000.0
2006-03-06 08:28:00,1.13502,1.13511,1.13502,1.13502,85500002.0
2006-03-06 08:29:00,1.135,1.135,1.1349,1.1349,38200000.0
2006-03-06 08:30:00,1.13495,1.13506,1.13492,1.13492,129700001.0
2006-03-06 08:31:00,1.1349,1.1349,1.13478,1.13481,95099997.0
2006-03-06 08:32:00,1.13489,1.13493,1.1348,1.13489,111900001.0
2006-03-06 08:33:00,1.13485,1.13502,1.13485,1.13502,179199997.0
2006-03-06 08:34:00,1.13499,1.13499,1.13489,1.13498,21800000.0
2006-03-06 08:35:00,1.13495,1.13495,1.13477,1.13484,36300000.0
2006-03-06 08:36:00,1.1349,1.1349,1.13488,1.13488,900000.0
2006-03-06 08:37:00,1.135,1.135,1.135,1.135,36000000.0
2006-03-06 08:38:00,1.13502,1.13507,1.135,1.13505,88700001.0
2006-03-06 08:39:00,1.13505,1.13515,1.13505,1.1351,52100001.0
2006-03-06 08:40:00,1.135,1.135,1.13497,1.13497,46200001.0
2006-03-06 08:41:00,1.13498,1.13516,1.13498,1.135,124999998.0
2006-03-06 08:42:00,1.13507,1.13518,1.13507,1.13518,79300001.0
2006-03-06 08:43:00,1.13525,1.13525,1.13512,1.13515,82399999.0
2006-03-06 08:44:00,1.13518,1.13523,1.13511,1.13523,123099999.0
2006-03-06 08:45:00,1.1352,1.13523,1.13518,1.1352,57900001.0
2006-03-06 08:46:00,1.13524,1.13528,1.13524,1.13528,2500000.0
2006-03-06 08:47:00,1.1353,1.1353,1.13523,1.13523,3300000.0
2006-03-06 08:48:00,1.13537,1.13538,1.13537,1.13538,38100000.0
2006-03-06 08:49:00,1.1355,1.13555,1.1355,1.13555,43000002.0
2006-03-06 08:50:00,1.13545,1.13555,1.13545,1.13555,62600000.0
2006-03-06 08:51:00,1.13547,1.13547,1.13543,1.13543,12500000.0
2006-03-06 08:52:00,1.1354,1.13542,1.1354,1.13542,54399999.0
2006-03-06 08:53:00,1.1354,1.13545,1.13535,1.13538,67000001.0
2006-03-06 08:54:00,1.13545,1.13545,1.13535,1.13538,91000003.0
2006-03-06 08:55:00,1.1354,1.13545,1.13532,1.13545,71490000.0
2006-03-06 08:56:00,1.1354,1.13545,1.1354,1.13545,81800001.0
2006-03-06 08:57:00,1.1354,1.13545,1.13532,1.13532,67200000.0
2006-03-06 08:58:00,1.1354,1.13548,1.13532,1.1354,65400000.0
2006-03-06 08:59:00,1.1354,1.13545,1.1354,1.1354,87999999.0
2006-03-06 09:00:00,1.13533,1.13538,1.13527,1.13527,32100000.0
2006-03-06 09:01:00,1.13525,1.13525,1.13525,1.13525,13700000.0
2006-03-06 09:02:00,1.13532,1.1355,1.13532,1.13547,26300000.0
2006-03-06 09:03:00,1.13563,1.13571,1.13561,1.13568,147700000.0
2006-03-06 09:04:00,1.13568,1.13594,1.13568,1.13594,97600000.0
2006-03-06 09:05:00,1.13595,1.13608,1.13591,1.13608,100200001.0
2006-03-06 09:06:00,1.13636,1.13665,1.13636,1.13652,89300001.0
2006-03-06 09:07:00,1.13645,1.13662,1.13638,1.13641,144500001.0
2006-03-06 09:08:00,1.13648,1.13673,1.13648,1.13666,185900004.0
2006-03-06 09:09:00,1.13653,1.13663,1.13651,1.13663,155200001.0
2006-03-06 09:10:00,1.13648,1.13648,1.13608,1.13608,23899999.0
2006-03-06 09:11:00,1.13602,1.13608,1.13598,1.13601,77800001.0
2006-03-06 09:12:00,1.13603,1.13605,1.13603,1.13605,23299999.0
2006-03-06 09:13:00,1.13596,1.13596,1.13589,1.13589,47299999.0
2006-03-06 09:14:00,1.13595,1.13595,1.1359,1.1359,15500000.0
2006-03-06 09:15:00,1.13592,1.13592,1.13549,1.13549,85600002.0
2006-03-06 09:16:00,1.1354,1.1354,1.13537,1.13537,40100001.0
2006-03-06 09:17:00,1.13539,1.13558,1.13538,1.13552,164999998.0
2006-03-06 09:18:00,1.13552,1.13555,1.13552,1.13555,39900002.0
2006-03-06 09:19:00,1.13558,1.13575,1.13558,1.13565,89200003.0
2006-03-06 09:20:00,1.13568,1.13568,1.13556,1.13562,69600002.0
2006-03-06 09:21:00,1.13562,1.13575,1.13562,1.13574,22899999.0
2006-03-06 09:22:00,1.13587,1.13607,1.13587,1.13602,104199999.0
2006-03-06 09:23:00,1.13591,1.13594,1.13591,1.13594,8000000.0
2006-03-06 09:24:00,1.13595,1.13595,1.13585,1.13585,128700001.0
2006-03-06 09:25:00,1.1359,1.13595,1.13585,1.1359,162700001.0
2006-03-06 09:26:00,1.13592,1.13592,1.13584,1.13587,42800000.0
2006-03-06 09:27:00,1.13592,1.136,1.13592,1.13597,26300000.0
2006-03-06 09:28:00,1.13602,1.13602,1.13591,1.13592,66800000.0
2006-03-06 09:29:00,1.13585,1.13592,1.1356,1.13563,103800002.0
2006-03-06 09:30:00,1.13548,1.13553,1.13542,1.13542,156300002.0
2006-03-06 09:31:00,1.13539,1.13559,1.13539,1.13559,59899999.0
2006-03-06 09:32:00,1.13575,1.13601,1.13575,1.13601,41300000.0
2006-03-06 09:33:00,1.13593,1.13593,1.13587,1.13587,31099999.0
2006-03-06 09:34:00,1.13581,1.13592,1.13581,1.13591,46400000.0
2006-03-06 09:35:00,1.13596,1.13597,1.13588,1.13593,140000001.0
2006-03-06 09:36:00,1.1359,1.1359,1.13587,1.13587,21500000.0
2006-03-06 09:37:00,1.1359,1.13595,1.13585,1.13585,166600003.0
2006-03-06 09:38:00,1.13597,1.1362,1.13597,1.1361,131400001.0
2006-03-06 09:39:00,1.13612,1.13621,1.1361,1.13621,72000001.0
2006-03-06 09:40:00,1.13628,1.13648,1.13625,1.13625,75300000.0
2006-03-06 09:41:00,1.13617,1.13621,1.13614,1.13615,90000002.0
2006-03-06 09:42:00,1.13627,1.13633,1.13621,1.13633,48900002.0
2006-03-06 09:43:00,1.13623,1.13623,1.13607,1.13607,9100000.0
2006-03-06 09:44:00,1.13595,1.136,1.13592,1.13592,56600000.0
2006-03-06 09:45:00,1.13585,1.1359,1.13585,1.1359,11500000.0
2006-03-06 09:46:00,1.13595,1.13595,1.13595,1.13595,1700000.0
2006-03-06 09:47:00,1.13583,1.13596,1.13582,1.13582,142300000.0
2006-03-06 09:48:00,1.13576,1.13576,1.13572,1.13572,17600000.0
2006-03-06 09:49:00,1.13572,1.13572,1.1357,1.1357,3200000.0
2006-03-06 09:50:00,1.13564,1.13578,1.13564,1.13578,82900000.0
2006-03-06 09:51:00,1.13579,1.13579,1.13563,1.13563,62900000.0
2006-03-06 09:52:00,1.13567,1.13577,1.13567,1.13575,140000000.0
2006-03-06 09:53:00,1.13576,1.13576,1.13556,1.13569,86800000.0
2006-03-06 09:54:00,1.13573,1.13577,1.13566,1.13567,71400000.0
2006-03-06 09:55:00,1.1357,1.13575,1.13565,1.13575,117200000.0
2006-03-06 09:56:00,1.13572,1.13578,1.13572,1.13578,70600001.0
2006-03-06 09:57:00,1.1358,1.13585,1.13572,1.13575,134300001.0
2006-03-06 09:58:00,1.1358,1.1358,1.1358,1.1358,6400000.0
2006-03-06 09:59:00,1.13582,1.13591,1.13582,1.1359,34900001.0
2006-03-06 10:00:00,1.13587,1.13595,1.13582,1.13583,83599998.0
2006-03-06 10:01:00,1.13573,1.13573,1.13565,1.13565,69500002.0
2006-03-06 10:02:00,1.1356,1.13565,1.13552,1.13557,219400002.0
2006-03-06 10:03:00,1.13562,1.13562,1.13545,1.13545,34500000.0
2006-03-06 10:04:00,1.13555,1.13555,1.13542,1.13545,126700000.0
2006-03-06 10:05:00,1.1355,1.1355,1.13547,1.13547,13200000.0
2006-03-06 10:06:00,1.13559,1.13562,1.1355,1.13557,54400000.0
2006-03-06 10:07:00,1.13542,1.1355,1.13542,1.1355,65499999.0
2006-03-06 10:08:00,1.13555,1.13562,1.13555,1.13556,19600000.0
2006-03-06 10:09:00,1.13558,1.1356,1.13557,1.1356,72800000.0
2006-03-06 10:10:00,1.13554,1.13559,1.1355,1.1355,115299998.0
2006-03-06 10:11:00,1.13552,1.13552,1.1355,1.1355,37200000.0
2006-03-06 10:12:00,1.13545,1.13558,1.13545,1.13548,163200000.0
2006-03-06 10:13:00,1.1354,1.13545,1.1354,1.13545,61100000.0
2006-03-06 10:14:00,1.1354,1.13542,1.13535,1.1354,125900001.0
2006-03-06 10:15:00,1.13545,1.13545,1.1353,1.13535,159799999.0
2006-03-06 10:16:00,1.13533,1.13534,1.13512,1.13512,150200000.0
2006-03-06 10:17:00,1.13513,1.13526,1.13509,1.13522,155600001.0
2006-03-06 10:18:00,1.13531,1.13543,1.13531,1.13535,108300000.0
2006-03-06 10:19:00,1.13533,1.13537,1.13532,1.13533,132899998.0
2006-03-06 10:20:00,1.13545,1.13559,1.13537,1.13559,120699998.0
2006-03-06 10:21:00,1.13553,1.13567,1.13539,1.13567,163699997.0
2006-03-06 10:22:00,1.13567,1.13573,1.13556,1.13562,218499999.0
2006-03-06 10:23:00,1.13556,1.13556,1.13546,1.13546,38199999.0
2006-03-06 10:24:00,1.13555,1.13565,1.13554,1.1356,88800000.0
2006-03-06 10:25:00,1.13558,1.13558,1.13548,1.13553,72000000.0
2006-03-06 10:26:00,1.13555,1.13559,1.13551,1.13551,27100000.0
2006-03-06 10:27:00,1.13552,1.13552,1.1355,1.1355,61099999.0
2006-03-06 10:28:00,1.13554,1.1356,1.13545,1.13548,105999999.0
2006-03-06 10:29:00,1.13545,1.13555,1.13543,1.13548,167300001.0
2006-03-06 10:30:00,1.13538,1.13538,1.13518,1.13519,78300002.0
2006-03-06 10:31:00,1.13537,1.13546,1.13537,1.13545,34600000.0
2006-03-06 10:32:00,1.13541,1.13548,1.1354,1.13548,65699999.0
2006-03-06 10:33:00,1.13548,1.13548,1.13544,1.13548,36000000.0
2006-03-06 10:34:00,1.13551,1.13564,1.1355,1.13559,100000000.0
2006-03-06 10:35:00,1.13552,1.13565,1.13552,1.1356,133299999.0
2006-03-06 10:36:00,1.13567,1.13574,1.1356,1.13562,120999999.0
2006-03-06 10:37:00,1.13555,1.13565,1.13555,1.1356,124699998.0
2006-03-06 10:38:00,1.13571,1.13579,1.13562,1.13562,229199997.0
2006-03-06 10:39:00,1.13572,1.13583,1.13572,1.13577,104900003.0
2006-03-06 10:40:00,1.13568,1.13574,1.13567,1.13569,126400003.0
2006-03-06 10:41:00,1.13567,1.13575,1.13565,1.13565,191600001.0
2006-03-06 10:42:00,1.1357,1.13575,1.13567,1.13575,37200000.0
2006-03-06 10:43:00,1.13575,1.13578,1.13567,1.13578,83700002.0
2006-03-06 10:44:00,1.1357,1.13575,1.13565,1.13572,62900000.0
2006-03-06 10:45:00,1.13575,1.13575,1.13568,1.1357,76190000.0
2006-03-06 10:46:00,1.13567,1.13577,1.13565,1.1357,123700001.0
2006-03-06 10:47:00,1.13562,1.13564,1.13562,1.13563,35200000.0
2006-03-06 10:48:00,1.1356,1.13567,1.13555,1.1356,161799999.0
2006-03-06 10:49:00,1.13564,1.13573,1.13554,1.13573,151999999.0
2006-03-06 10:50:00,1.13574,1.13588,1.13569,1.13585,90400000.0
2006-03-06 10:51:00,1.13579,1.13579,1.13565,1.13569,168000001.0
2006-03-06 10:52:00,1.13568,1.13592,1.13568,1.13583,92399999.0
2006-03-06 10:53:00,1.1359,1.1359,1.13585,1.13585,66900000.0
2006-03-06 10:54:00,1.13592,1.13611,1.13592,1.13611,7700000.0
2006-03-06 10:55:00,1.13617,1.13629,1.13617,1.13623,129999999.0
2006-03-06 10:56:00,1.1364,1.13684,1.1364,1.1368,34100000.0
2006-03-06 10:57:00,1.13677,1.13706,1.13674,1.13696,122699999.0
2006-03-06 10:58:00,1.13705,1.13725,1.13667,1.13725,138999998.0
2006-03-06 10:59:00,1.13733,1.13733,1.13717,1.1372,50399999.0
2006-03-06 11:00:00,1.13704,1.13723,1.13704,1.1371,131800001.0
2006-03-06 11:01:00,1.13712,1.1372,1.13703,1.13703,13000000.0
2006-03-06 11:02:00,1.13702,1.13718,1.13702,1.13718,134499999.0
2006-03-06 11:03:00,1.13722,1.13743,1.1372,1.13743,73799999.0
2006-03-06 11:04:00,1.13748,1.13753,1.13739,1.13742,70600001.0
2006-03-06 11:05:00,1.13732,1.13743,1.13732,1.1374,116300000.0
2006-03-06 11:06:00,1.13741,1.13749,1.13741,1.13749,67299999.0
2006-03-06 11:07:00,1.13742,1.13742,1.1373,1.1373,18300000.0
2006-03-06 11:08:00,1.13728,1.13728,1.13718,1.13727,95899998.0
2006-03-06 11:09:00,1.1372,1.13736,1.1372,1.13731,46300000.0
2006-03-06 11:10:00,1.13731,1.13738,1.13729,1.13737,88000001.0
2006-03-06 11:11:00,1.13737,1.13739,1.13719,1.13728,154499999.0
2006-03-06 11:12:00,1.13724,1.13737,1.13724,1.1373,161000000.0
2006-03-06 11:13:00,1.1373,1.1373,1.13725,1.13725,112700003.0
2006-03-06 11:14:00,1.13718,1.13722,1.13705,1.13705,79400001.0
2006-03-06 11:15:00,1.13703,1.13715,1.13703,1.13715,132900000.0
2006-03-06 11:16:00,1.1372,1.13725,1.13718,1.1372,164500002.0
2006-03-06 11:17:00,1.13717,1.13727,1.137,1.13727,122800002.0
2006-03-06 11:18:00,1.13717,1.13717,1.1367,1.13672,56400001.0
2006-03-06 11:19:00,1.13673,1.1368,1.13667,1.13673,75300000.0
2006-03-06 11:20:00,1.13678,1.13684,1.13672,1.13672,120900002.0
2006-03-06 11:21:00,1.1368,1.13685,1.13675,1.13675,79100000.0
2006-03-06 11:22:00,1.13677,1.13687,1.13651,1.13651,101300001.0
2006-03-06 11:23:00,1.13672,1.13674,1.13659,1.13672,92399999.0
2006-03-06 11:24:00,1.13676,1.13676,1.1366,1.13662,69500000.0
2006-03-06 11:25:00,1.13666,1.13672,1.13658,1.13662,86900001.0
2006-03-06 11:26:00,1.1366,1.1366,1.13657,1.13658,51200000.0
2006-03-06 11:27:00,1.1365,1.13653,1.13643,1.1365,106999999.0
2006-03-06 11:28:00,1.13652,1.13658,1.13642,1.13644,77489998.0
2006-03-06 11:29:00,1.13635,1.13647,1.13635,1.13641,119200003.0
2006-03-06 11:30:00,1.1365,1.13653,1.13645,1.1365,56800001.0
2006-03-06 11:31:00,1.13649,1.13652,1.13642,1.13648,49300001.0
2006-03-06 11:32:00,1.13634,1.13634,1.13603,1.13613,126899999.0
2006-03-06 11:33:00,1.13609,1.13629,1.13609,1.13627,51300000.0
2006-03-06 11:34:00,1.1362,1.1363,1.13614,1.1362,214200002.0
2006-03-06 11:35:00,1.1362,1.13626,1.13617,1.13617,86100000.0
2006-03-06 11:36:00,1.13618,1.13629,1.13618,1.1362,173900000.0
2006-03-06 11:37:00,1.13625,1.13635,1.13625,1.13627,55099999.0
2006-03-06 11:38:00,1.13629,1.13638,1.13627,1.13636,44900000.0
2006-03-06 11:39:00,1.1363,1.13641,1.13628,1.13641,61600000.0
2006-03-06 11:40:00,1.13638,1.13641,1.1362,1.13625,129300002.0
2006-03-06 11:41:00,1.13622,1.13622,1.13596,1.136,189700001.0
2006-03-06 11:42:00,1.13596,1.13596,1.13562,1.13562,219400004.0
2006-03-06 11:43:00,1.13565,1.13566,1.13556,1.13556,53100000.0
2006-03-06 11:44:00,1.13521,1.13527,1.13516,1.13516,96899997.0
2006-03-06 11:45:00,1.13525,1.13525,1.1352,1.1352,29000000.0
2006-03-06 11:46:00,1.13523,1.1355,1.13516,1.1355,155899998.0
2006-03-06 11:47:00,1.13539,1.13539,1.13522,1.13528,49600000.0
2006-03-06 11:48:00,1.13534,1.13564,1.13534,1.1356,22799999.0
2006-03-06 11:49:00,1.13565,1.13565,1.13554,1.13564,69300000.0
2006-03-06 11:50:00,1.13566,1.13578,1.13566,1.13574,84300001.0
2006-03-06 11:51:00,1.13575,1.13582,1.13568,1.13568,78500000.0
2006-03-06 11:52:00,1.13573,1.13573,1.13559,1.1356,162100003.0
2006-03-06 11:53:00,1.13559,1.13577,1.13559,1.13559,63700000.0
2006-03-06 11:54:00,1.13566,1.13566,1.13556,1.13566,116400001.0
2006-03-06 11:55:00,1.13576,1.13576,1.13563,1.13564,158600001.0
2006-03-06 11:56:00,1.13561,1.13569,1.1356,1.13569,57099999.0
2006-03-06 11:57:00,1.13573,1.13579,1.13572,1.13574,188800000.0
2006-03-06 11:58:00,1.13575,1.13585,1.13575,1.13579,51600000.0
2006-03-06 11:59:00,1.13585,1.1359,1.1358,1.13581,84400002.0
2006-03-06 12:00:00,1.13585,1.13585,1.13575,1.1358,53100001.0
2006-03-06 12:01:00,1.13582,1.13582,1.13569,1.13569,67700000.0
2006-03-06 12:02:00,1.13575,1.1359,1.13573,1.13579,116999998.0
2006-03-06 12:03:00,1.13582,1.13585,1.13578,1.13578,41400000.0
2006-03-06 12:04:00,1.13577,1.13577,1.13553,1.13559,91000000.0
2006-03-06 12:05:00,1.13553,1.13553,1.13519,1.13519,56300002.0
2006-03-06 12:06:00,1.13525,1.13525,1.13515,1.13515,65599999.0
2006-03-06 12:07:00,1.13526,1.1354,1.13526,1.13538,5000000.0
2006-03-06 12:08:00,1.13537,1.13541,1.13527,1.13541,77400000.0
2006-03-06 12:09:00,1.13535,1.13535,1.1353,1.13535,86100001.0
2006-03-06 12:10:00,1.13533,1.13537,1.13533,1.13537,21900000.0
2006-03-06 12:11:00,1.13524,1.13539,1.13524,1.13539,160099998.0
2006-03-06 12:12:00,1.13538,1.13556,1.13538,1.13547,164499999.0
2006-03-06 12:13:00,1.13541,1.13552,1.13541,1.13542,190399999.0
2006-03-06 12:14:00,1.1354,1.13542,1.13535,1.13535,56400001.0
2006-03-06 12:15:00,1.13533,1.13555,1.13531,1.13555,110400003.0
2006-03-06 12:16:00,1.13552,1.13554,1.13539,1.13543,39300000.0
2006-03-06 12:17:00,1.13545,1.13545,1.13535,1.13537,72500000.0
2006-03-06 12:18:00,1.1354,1.13543,1.13532,1.13532,98700000.0
2006-03-06 12:19:00,1.13538,1.13538,1.13531,1.13531,117100001.0
2006-03-06 12:20:00,1.13532,1.13539,1.13531,1.13537,118800002.0
2006-03-06 12:21:00,1.1354,1.13553,1.13538,1.1354,180200003.0
2006-03-06 12:22:00,1.13546,1.13546,1.13538,1.13543,70900000.0
2006-03-06 12:23:00,1.13543,1.13543,1.13528,1.13537,63799999.0
2006-03-06 12:24:00,1.13549,1.13562,1.13529,1.13535,96700000.0
2006-03-06 12:25:00,1.13532,1.13532,1.13505,1.13505,89300000.0
2006-03-06 12:26:00,1.13508,1.13517,1.13508,1.13517,66100000.0
2006-03-06 12:27:00,1.13515,1.13517,1.13503,1.1351,136799999.0
2006-03-06 12:28:00,1.13485,1.13485,1.13453,1.13453,138299998.0
2006-03-06 12:29:00,1.1343,1.1343,1.1339,1.1339,113000001.0
2006-03-06 12:30:00,1.1342,1.13435,1.1342,1.13435,37300002.0
2006-03-06 12:31:00,1.13442,1.13456,1.13434,1.13456,162600001.0
2006-03-06 12:32:00,1.13449,1.1347,1.13449,1.13456,49200000.0
2006-03-06 12:33:00,1.13451,1.13457,1.13444,1.13457,24000000.0
2006-03-06 12:34:00,1.13467,1.13478,1.13464,1.13466,117100003.0
2006-03-06 12:35:00,1.1348,1.13493,1.13478,1.13478,103700000.0
2006-03-06 12:36:00,1.1348,1.13485,1.13474,1.13474,81399999.0
2006-03-06 12:37:00,1.13483,1.13498,1.13483,1.13491,51300000.0
2006-03-06 12:38:00,1.13496,1.13496,1.13496,1.13496,23300000.0
2006-03-06 12:39:00,1.13502,1.13502,1.13489,1.13497,86900000.0
2006-03-06 12:40:00,1.13503,1.13505,1.13491,1.13503,96899999.0
2006-03-06 12:41:00,1.13503,1.13508,1.13503,1.13508,143200000.0
2006-03-06 12:42:00,1.13512,1.13521,1.13512,1.13518,170600002.0
2006-03-06 12:43:00,1.13525,1.13533,1.13523,1.13525,63300001.0
2006-03-06 12:44:00,1.1352,1.13535,1.1352,1.1353,140199999.0
2006-03-06 12:45:00,1.13533,1.13555,1.13533,1.13555,50200000.0
2006-03-06 12:46:00,1.13562,1.13562,1.13553,1.13553,93299998.0
2006-03-06 12:47:00,1.13548,1.13548,1.13545,1.13545,22400000.0
2006-03-06 12:48:00,1.13545,1.13545,1.1353,1.1354,79900000.0
2006-03-06 12:49:00,1.1354,1.1354,1.13532,1.13532,23600000.0
2006-03-06 12:50:00,1.13534,1.13544,1.13532,1.13543,29500000.0
2006-03-06 12:51:00,1.13537,1.1354,1.1353,1.1354,82899999.0
2006-03-06 12:52:00,1.13538,1.1354,1.13535,1.1354,21500000.0
2006-03-06 12:53:00,1.13544,1.13552,1.13544,1.13547,57100002.0
2006-03-06 12:54:00,1.13535,1.13535,1.13525,1.13525,3200000.0
2006-03-06 12:55:00,1.13515,1.1352,1.13515,1.13515,74500001.0
2006-03-06 12:56:00,1.13522,1.13528,1.1352,1.13528,79100000.0
2006-03-06 12:57:00,1.1353,1.13532,1.13525,1.13532,41899998.0
2006-03-06 12:58:00,1.13525,1.1353,1.13525,1.1353,18900000.0
2006-03-06 12:59:00,1.13525,1.13525,1.13512,1.13522,90600001.0
2006-03-06 13:00:00,1.13513,1.13522,1.13508,1.13513,106699999.0
2006-03-06 13:01:00,1.13528,1.13542,1.13521,1.13542,113800002.0
2006-03-06 13:02:00,1.1354,1.13545,1.1354,1.1354,23600000.0
2006-03-06 13:03:00,1.1354,1.1354,1.13537,1.13537,43500001.0
2006-03-06 13:04:00,1.1354,1.1354,1.1353,1.13535,59800001.0
2006-03-06 13:05:00,1.13535,1.13535,1.13535,1.13535,39500000.0
2006-03-06 13:06:00,1.1354,1.13545,1.13538,1.1354,27200000.0
2006-03-06 13:07:00,1.13545,1.13545,1.13535,1.13535,94700000.0
2006-03-06 13:08:00,1.13543,1.13558,1.13543,1.13558,140999998.0
2006-03-06 13:09:00,1.13556,1.13556,1.13549,1.13555,88800002.0
2006-03-06 13:10:00,1.1355,1.13556,1.13544,1.13544,144100001.0
2006-03-06 13:11:00,1.13557,1.13557,1.1355,1.1355,48699999.0
2006-03-06 13:12:00,1.13544,1.1355,1.13539,1.13539,51700000.0
2006-03-06 13:13:00,1.13539,1.1355,1.13537,1.13537,40700001.0
2006-03-06 13:14:00,1.1354,1.13556,1.1354,1.1355,41100000.0
2006-03-06 13:15:00,1.13545,1.13562,1.13545,1.13562,54200001.0
2006-03-06 13:16:00,1.13558,1.13558,1.13558,1.13558,9600000.0
2006-03-06 13:17:00,1.1357,1.13595,1.1357,1.13589,129900003.0
2006-03-06 13:18:00,1.13594,1.13596,1.13584,1.13596,95000000.0
2006-03-06 13:19:00,1.1359,1.1359,1.1359,1.1359,33100000.0
2006-03-06 13:20:00,1.13588,1.13595,1.13585,1.1359,114200001.0
2006-03-06 13:21:00,1.1359,1.1359,1.1359,1.1359,39100000.0
2006-03-06 13:22:00,1.13582,1.13595,1.13582,1.1359,144100001.0
2006-03-06 13:23:00,1.1359,1.1359,1.1359,1.1359,67399998.0
2006-03-06 13:24:00,1.1359,1.13595,1.13583,1.13595,60499999.0
2006-03-06 13:25:00,1.13589,1.1359,1.13581,1.1359,67200000.0
2006-03-06 13:26:00,1.13585,1.1359,1.13585,1.13585,19100000.0
2006-03-06 13:27:00,1.1359,1.1359,1.13585,1.1359,107700001.0
2006-03-06 13:28:00,1.1359,1.1359,1.13585,1.13585,47999999.0
2006-03-06 13:29:00,1.1359,1.13595,1.13585,1.13585,159000003.0
2006-03-06 13:30:00,1.1359,1.13595,1.13585,1.1359,154199999.0
2006-03-06 13:31:00,1.13584,1.13593,1.13583,1.13583,70100000.0
2006-03-06 13:32:00,1.1359,1.1359,1.13587,1.13587,4000000.0
2006-03-06 13:33:00,1.13595,1.13595,1.13583,1.13587,134500000.0
2006-03-06 13:34:00,1.1359,1.1359,1.1359,1.1359,3300000.0
2006-03-06 13:35:00,1.1359,1.13595,1.13583,1.13595,129000000.0
2006-03-06 13:36:00,1.13592,1.13601,1.13592,1.13601,41699999.0
2006-03-06 13:37:00,1.13595,1.13608,1.13588,1.13601,107300000.0
2006-03-06 13:38:00,1.13602,1.13607,1.13602,1.13602,97899996.0
2006-03-06 13:39:00,1.1361,1.13632,1.1361,1.1363,50400000.0
2006-03-06 13:40:00,1.1363,1.13646,1.13624,1.13646,141900002.0
2006-03-06 13:41:00,1.13651,1.13656,1.13639,1.13645,93600000.0
2006-03-06 13:42:00,1.13655,1.13655,1.13643,1.13645,181100000.0
2006-03-06 13:43:00,1.13655,1.13655,1.13645,1.13645,48000000.0
2006-03-06 13:44:00,1.13643,1.13643,1.13628,1.13633,126800002.0
2006-03-06 13:45:00,1.13635,1.13652,1.13635,1.13652,92600000.0
2006-03-06 13:46:00,1.13648,1.13673,1.13646,1.13666,110800000.0
2006-03-06 13:47:00,1.13663,1.13668,1.13662,1.13663,80000000.0
2006-03-06 13:48:00,1.13655,1.13667,1.13645,1.13667,121599999.0
2006-03-06 13:49:00,1.1367,1.1367,1.13665,1.13665,51000002.0
2006-03-06 13:50:00,1.13672,1.13679,1.1367,1.13672,80500000.0
2006-03-06 13:51:00,1.1367,1.1367,1.1367,1.1367,13900000.0
2006-03-06 13:52:00,1.13665,1.13675,1.13665,1.1367,61199999.0
2006-03-06 13:53:00,1.13667,1.1367,1.13667,1.1367,38200000.0
2006-03-06 13:54:00,1.13662,1.13676,1.13661,1.13672,70500000.0
2006-03-06 13:55:00,1.13665,1.13667,1.13665,1.13667,45500000.0
2006-03-06 13:56:00,1.13664,1.13678,1.13664,1.13678,77300001.0
2006-03-06 13:57:00,1.13673,1.13687,1.13665,1.13687,37300000.0
2006-03-06 13:58:00,1.13689,1.13689,1.13682,1.13688,63300000.0
2006-03-06 13:59:00,1.13683,1.13691,1.13675,1.13675,39300000.0
2006-03-06 14:00:00,1.13674,1.13686,1.13674,1.13686,1600000.0
2006-03-06 14:01:00,1.1369,1.1369,1.1369,1.1369,3200000.0
2006-03-06 14:02:00,1.13683,1.13691,1.13677,1.13691,74300002.0
2006-03-06 14:03:00,1.13684,1.1369,1.13672,1.1369,90300002.0
2006-03-06 14:04:00,1.13683,1.1369,1.13683,1.1369,20000000.0
2006-03-06 14:05:00,1.13683,1.13707,1.13681,1.137,120600000.0
2006-03-06 14:06:00,1.137,1.137,1.13677,1.13694,106700000.0
2006-03-06 14:07:00,1.13693,1.13693,1.13689,1.13693,24500000.0
2006-03-06 14:08:00,1.13695,1.13695,1.13692,1.13692,20400001.0
2006-03-06 14:09:00,1.13678,1.13679,1.13678,1.13679,25500001.0
2006-03-06 14:10:00,1.13687,1.13693,1.1368,1.13684,105999999.0
2006-03-06 14:11:00,1.13677,1.13677,1.13667,1.13677,111700001.0
2006-03-06 14:12:00,1.13678,1.13691,1.13675,1.13682,103899998.0
2006-03-06 14:13:00,1.13686,1.13697,1.13686,1.1369,46800001.0
2006-03-06 14:14:00,1.13691,1.13702,1.13684,1.1369,77800000.0
2006-03-06 14:15:00,1.13686,1.13698,1.13686,1.13694,51999999.0
2006-03-06 14:16:00,1.13692,1.13705,1.1369,1.13705,75500001.0
2006-03-06 14:17:00,1.13712,1.13712,1.13698,1.13698,71200002.0
2006-03-06 14:18:00,1.13705,1.13716,1.13704,1.13704,73299999.0
2006-03-06 14:19:00,1.13715,1.13715,1.13702,1.13713,53699999.0
2006-03-06 14:20:00,1.13715,1.13726,1.13712,1.13712,49700000.0
2006-03-06 14:21:00,1.13714,1.13721,1.13693,1.13703,94399999.0
2006-03-06 14:22:00,1.13697,1.13697,1.13674,1.13674,62000000.0
2006-03-06 14:23:00,1.13682,1.13685,1.13675,1.13675,74900001.0
2006-03-06 14:24:00,1.13701,1.13744,1.13701,1.13735,76800000.0
2006-03-06 14:25:00,1.13718,1.13718,1.13717,1.13717,43099998.0
2006-03-06 14:26:00,1.13712,1.13727,1.13712,1.13725,61300000.0
2006-03-06 14:27:00,1.13728,1.13729,1.13714,1.13714,144900001.0
2006-03-06 14:28:00,1.13712,1.13725,1.13712,1.13725,129600004.0
2006-03-06 14:29:00,1.13724,1.13747,1.13724,1.13737,112000001.0
2006-03-06 14:30:00,1.13733,1.13751,1.13726,1.13745,157400000.0
2006-03-06 14:31:00,1.13752,1.13795,1.13752,1.13795,59999999.0
2006-03-06 14:32:00,1.13808,1.13808,1.13764,1.13764,71300000.0
2006-03-06 14:33:00,1.13753,1.13753,1.13738,1.13738,150699995.0
2006-03-06 14:34:00,1.13748,1.13748,1.1374,1.13746,58800000.0
2006-03-06 14:35:00,1.13751,1.13773,1.13751,1.13763,82500000.0
2006-03-06 14:36:00,1.13772,1.13772,1.13756,1.1376,84000000.0
2006-03-06 14:37:00,1.13758,1.13758,1.13758,1.13758,1600000.0
2006-03-06 14:38:00,1.13762,1.13762,1.13752,1.1376,158300002.0
2006-03-06 14:39:00,1.13763,1.13774,1.13761,1.13763,94900000.0
2006-03-06 14:40:00,1.13758,1.13758,1.13758,1.13758,40400002.0
2006-03-06 14:41:00,1.13758,1.1376,1.13749,1.13758,180700000.0
2006-03-06 14:42:00,1.13756,1.13762,1.13748,1.13761,61500001.0
2006-03-06 14:43:00,1.13761,1.13786,1.13756,1.13786,67999998.0
2006-03-06 14:44:00,1.13788,1.13813,1.13785,1.13801,85700000.0
2006-03-06 14:45:00,1.138,1.138,1.13784,1.13796,111099999.0
2006-03-06 14:46:00,1.13795,1.138,1.13784,1.138,101599999.0
2006-03-06 14:47:00,1.13793,1.13793,1.13787,1.13787,8000000.0
2006-03-06 14:48:00,1.13781,1.13794,1.13771,1.13771,106699998.0
2006-03-06 14:49:00,1.13777,1.13784,1.13777,1.13779,103400001.0
2006-03-06 14:50:00,1.13785,1.13787,1.13768,1.13787,77900002.0
2006-03-06 14:51:00,1.1378,1.13793,1.1378,1.13788,34499999.0
2006-03-06 14:52:00,1.13798,1.13799,1.13787,1.13787,103100001.0
2006-03-06 14:53:00,1.13788,1.13803,1.13788,1.13803,97500000.0
2006-03-06 14:54:00,1.13796,1.1381,1.13796,1.13807,125100001.0
2006-03-06 14:55:00,1.1381,1.13811,1.13792,1.13811,103500002.0
2006-03-06 14:56:00,1.13808,1.13811,1.13802,1.13802,82899999.0
2006-03-06 14:57:00,1.13797,1.13804,1.13793,1.13797,110100003.0
2006-03-06 14:58:00,1.138,1.13802,1.13794,1.13796,110100001.0
2006-03-06 14:59:00,1.13802,1.13802,1.13787,1.13791,102299997.0
2006-03-06 15:00:00,1.1378,1.13797,1.1378,1.13796,127899998.0
2006-03-06 15:01:00,1.13788,1.13802,1.13788,1.13794,108100001.0
2006-03-06 15:02:00,1.13793,1.13812,1.13793,1.1381,163300000.0
2006-03-06 15:03:00,1.13805,1.13815,1.13805,1.1381,45600000.0
2006-03-06 15:04:00,1.13815,1.13826,1.13814,1.13817,84400000.0
2006-03-06 15:05:00,1.13821,1.13821,1.13819,1.13819,14400000.0
2006-03-06 15:06:00,1.13835,1.13845,1.13829,1.13829,125899999.0
2006-03-06 15:07:00,1.13822,1.13829,1.13814,1.13825,159800001.0
2006-03-06 15:08:00,1.13813,1.1382,1.13813,1.13817,71190001.0
2006-03-06 15:09:00,1.13841,1.13859,1.13841,1.13857,16200000.0
2006-03-06 15:10:00,1.13853,1.13886,1.13853,1.13886,110699999.0
2006-03-06 15:11:00,1.13881,1.13891,1.1388,1.13891,138299998.0
2006-03-06 15:12:00,1.13882,1.13882,1.13855,1.13868,75000000.0
2006-03-06 15:13:00,1.13863,1.13865,1.13853,1.13862,130500002.0
2006-03-06 15:14:00,1.13863,1.13874,1.13863,1.13865,42200000.0
2006-03-06 15:15:00,1.13868,1.13875,1.13866,1.13869,82800001.0
2006-03-06 15:16:00,1.13868,1.13869,1.1386,1.1386,132500000.0
2006-03-06 15:17:00,1.13861,1.13867,1.13861,1.13867,51599999.0
2006-03-06 15:18:00,1.13864,1.13864,1.13842,1.13842,53800000.0
2006-03-06 15:19:00,1.13826,1.13828,1.13816,1.13823,87199998.0
2006-03-06 15:20:00,1.138,1.13814,1.13784,1.13798,129000001.0
2006-03-06 15:21:00,1.13763,1.13763,1.13704,1.13716,74500000.0
2006-03-06 15:22:00,1.13722,1.13728,1.13697,1.13697,116800004.0
2006-03-06 15:23:00,1.13672,1.13685,1.13652,1.13652,168800000.0
2006-03-06 15:24:00,1.13647,1.13658,1.13645,1.13656,56100001.0
2006-03-06 15:25:00,1.13648,1.13648,1.13642,1.13642,81499998.0
2006-03-06 15:26:00,1.13647,1.13658,1.13643,1.13648,80799998.0
2006-03-06 15:27:00,1.13648,1.13648,1.13637,1.13648,89799999.0
2006-03-06 15:28:00,1.13648,1.13657,1.13642,1.13649,147600000.0
2006-03-06 15:29:00,1.13658,1.13659,1.13653,1.13653,45100000.0
2006-03-06 15:30:00,1.1365,1.13674,1.13648,1.13668,61999999.0
2006-03-06 15:31:00,1.1368,1.1372,1.1368,1.13718,74100001.0
2006-03-06 15:32:00,1.13725,1.1374,1.13723,1.1374,93100001.0
2006-03-06 15:33:00,1.13755,1.13781,1.13755,1.13773,83300000.0
2006-03-06 15:34:00,1.13784,1.13792,1.13784,1.1379,43099999.0
2006-03-06 15:35:00,1.13793,1.13808,1.13793,1.13808,130700000.0
2006-03-06 15:36:00,1.13807,1.13814,1.13757,1.13758,112500003.0
2006-03-06 15:37:00,1.13752,1.13762,1.13752,1.13762,116199999.0
2006-03-06 15:38:00,1.13763,1.13777,1.13763,1.13777,83500002.0
2006-03-06 15:39:00,1.1378,1.13783,1.13762,1.13765,158000004.0
2006-03-06 15:40:00,1.13758,1.13768,1.13752,1.13763,180300000.0
2006-03-06 15:41:00,1.1375,1.13769,1.1375,1.13763,73900000.0
2006-03-06 15:42:00,1.13757,1.13764,1.13756,1.13756,34300000.0
2006-03-06 15:43:00,1.13763,1.13763,1.13758,1.13758,20500000.0
2006-03-06 15:44:00,1.13756,1.13756,1.1374,1.13742,79900000.0
2006-03-06 15:45:00,1.13752,1.13753,1.13737,1.13749,56900000.0
2006-03-06 15:46:00,1.13742,1.13756,1.13741,1.13743,99400000.0
2006-03-06 15:47:00,1.13735,1.13737,1.13724,1.13724,79400000.0
2006-03-06 15:48:00,1.13728,1.13732,1.13717,1.13725,22900000.0
2006-03-06 15:49:00,1.1373,1.13735,1.1372,1.13727,91699999.0
2006-03-06 15:50:00,1.13732,1.13732,1.13728,1.13728,4000000.0
2006-03-06 15:51:00,1.13729,1.13736,1.13727,1.13731,88099998.0
2006-03-06 15:52:00,1.13723,1.13736,1.13722,1.13725,162100002.0
2006-03-06 15:53:00,1.13732,1.13732,1.13696,1.13696,90600000.0
2006-03-06 15:54:00,1.137,1.13703,1.13695,1.13696,47599998.0
2006-03-06 15:55:00,1.13689,1.13689,1.13678,1.13687,78999999.0
2006-03-06 15:56:00,1.13693,1.13697,1.13692,1.13692,22800000.0
2006-03-06 15:57:00,1.13692,1.13696,1.13684,1.13684,157900001.0
2006-03-06 15:58:00,1.13687,1.1369,1.13682,1.13682,111000000.0
2006-03-06 15:59:00,1.13675,1.13683,1.13669,1.13683,98100002.0
2006-03-06 16:00:00,1.13665,1.13665,1.13627,1.13629,15600000.0
2006-03-06 16:01:00,1.13622,1.13622,1.13607,1.1361,126300000.0
2006-03-06 16:02:00,1.13613,1.13617,1.13613,1.13617,8000000.0
2006-03-06 16:03:00,1.1362,1.13621,1.13608,1.1361,99999999.0
2006-03-06 16:04:00,1.136,1.13622,1.136,1.13619,107099998.0
2006-03-06 16:05:00,1.13626,1.13626,1.13614,1.13614,30800000.0
2006-03-06 16:06:00,1.13611,1.13611,1.13602,1.13608,133299999.0
2006-03-06 16:07:00,1.13619,1.13622,1.13612,1.13615,99800000.0
2006-03-06 16:08:00,1.13613,1.13634,1.13613,1.13632,177299998.0
2006-03-06 16:09:00,1.13635,1.13649,1.13635,1.13643,56500000.0
2006-03-06 16:10:00,1.13639,1.13639,1.13604,1.13604,102700000.0
2006-03-06 16:11:00,1.13612,1.13612,1.13611,1.13611,68199998.0
2006-03-06 16:12:00,1.13611,1.13611,1.13597,1.13597,81900000.0
2006-03-06 16:13:00,1.13585,1.13604,1.1358,1.13604,93500002.0
2006-03-06 16:14:00,1.13606,1.13618,1.13606,1.13609,29500000.0
2006-03-06 16:15:00,1.13613,1.13619,1.13602,1.13602,81699998.0
2006-03-06 16:16:00,1.13603,1.13603,1.13597,1.13597,40600000.0
2006-03-06 16:17:00,1.13615,1.1362,1.13615,1.1362,4500000.0
2006-03-06 16:18:00,1.1364,1.1364,1.13632,1.13637,82899999.0
2006-03-06 16:19:00,1.13634,1.13634,1.13608,1.13608,75100000.0
2006-03-06 16:20:00,1.13597,1.13621,1.13597,1.13621,59000001.0
2006-03-06 16:21:00,1.13623,1.13645,1.13623,1.13645,130200000.0
2006-03-06 16:22:00,1.13657,1.1366,1.13654,1.13659,86599999.0
2006-03-06 16:23:00,1.13661,1.13674,1.13661,1.13665,156099999.0
2006-03-06 16:24:00,1.13677,1.13697,1.13677,1.13687,93300001.0
2006-03-06 16:25:00,1.13688,1.13689,1.13681,1.13689,71399998.0
2006-03-06 16:26:00,1.13687,1.13695,1.13681,1.13682,192900002.0
2006-03-06 16:27:00,1.13682,1.13685,1.13665,1.13668,81399998.0
2006-03-06 16:28:00,1.13652,1.13657,1.13652,1.13654,112699998.0
2006-03-06 16:29:00,1.13655,1.13673,1.13655,1.13668,65900000.0
2006-03-06 16:30:00,1.13657,1.1366,1.13648,1.13651,111800000.0
2006-03-06 16:31:00,1.13657,1.13667,1.13657,1.13659,139700000.0
2006-03-06 16:32:00,1.1366,1.13665,1.13653,1.13658,111000001.0
2006-03-06 16:33:00,1.13656,1.13669,1.13656,1.13669,21500000.0
2006-03-06 16:34:00,1.13665,1.13699,1.13665,1.1368,99100002.0
2006-03-06 16:35:00,1.1369,1.13695,1.1369,1.13692,63300000.0
2006-03-06 16:36:00,1.13689,1.13705,1.13689,1.13702,66999998.0
2006-03-06 16:37:00,1.13698,1.13698,1.13687,1.13698,63100000.0
2006-03-06 16:38:00,1.13702,1.13729,1.13702,1.13713,149800001.0
2006-03-06 16:39:00,1.13722,1.13749,1.13722,1.13749,63400000.0
2006-03-06 16:40:00,1.13745,1.13754,1.13738,1.13753,12200000.0
2006-03-06 16:41:00,1.1374,1.13753,1.13738,1.13753,42100000.0
2006-03-06 16:42:00,1.13761,1.13761,1.13755,1.13755,72100001.0
2006-03-06 16:43:00,1.13753,1.13762,1.13753,1.13754,93700000.0
2006-03-06 16:44:00,1.1374,1.1374,1.13725,1.13732,122700002.0
2006-03-06 16:45:00,1.13736,1.13746,1.13736,1.13746,103100000.0
2006-03-06 16:46:00,1.13738,1.13743,1.13731,1.13735,32800000.0
2006-03-06 16:47:00,1.13752,1.13752,1.13715,1.13736,118599999.0
2006-03-06 16:48:00,1.13746,1.13772,1.13741,1.13766,94000000.0
2006-03-06 16:49:00,1.13739,1.13776,1.13739,1.13757,138899999.0
2006-03-06 16:50:00,1.13749,1.13763,1.13741,1.1375,123800000.0
2006-03-06 16:51:00,1.13752,1.13752,1.1375,1.1375,13600000.0
2006-03-06 16:52:00,1.13751,1.13762,1.13751,1.13758,106700001.0
2006-03-06 16:53:00,1.13742,1.13756,1.13738,1.13742,142200000.0
2006-03-06 16:54:00,1.13734,1.13734,1.13734,1.13734,10500000.0
2006-03-06 16:55:00,1.13736,1.13749,1.13734,1.1374,133000001.0
2006-03-06 16:56:00,1.13742,1.13758,1.13742,1.13758,58200003.0
2006-03-06 16:57:00,1.13753,1.13757,1.13748,1.13748,127500002.0
2006-03-06 16:58:00,1.13749,1.13755,1.13748,1.13751,78999999.0
2006-03-06 16:59:00,1.13744,1.13754,1.13744,1.13753,11500000.0
2006-03-06 17:00:00,1.1374,1.1374,1.13667,1.13685,103300000.0
2006-03-06 17:01:00,1.13691,1.13705,1.13691,1.13699,73799999.0
2006-03-06 17:02:00,1.13709,1.13709,1.13684,1.1369,113500000.0
2006-03-06 17:03:00,1.13688,1.13693,1.13673,1.13688,166700002.0
2006-03-06 17:04:00,1.13695,1.13724,1.13695,1.1372,76300000.0
2006-03-06 17:05:00,1.13716,1.13716,1.13714,1.13714,45100000.0
2006-03-06 17:06:00,1.13717,1.13738,1.13717,1.13717,85000002.0
2006-03-06 17:07:00,1.13713,1.13713,1.13693,1.13703,62899999.0
2006-03-06 17:08:00,1.13699,1.13712,1.13699,1.13708,107600002.0
2006-03-06 17:09:00,1.13715,1.1373,1.13715,1.13715,89800001.0
2006-03-06 17:10:00,1.13715,1.13728,1.13715,1.13725,79000001.0
2006-03-06 17:11:00,1.13709,1.13709,1.13699,1.13706,100899999.0
2006-03-06 17:12:00,1.13705,1.13708,1.13702,1.13708,25600000.0
2006-03-06 17:13:00,1.13695,1.137,1.13695,1.137,24800000.0
2006-03-06 17:14:00,1.137,1.1372,1.137,1.1372,32200000.0
2006-03-06 17:15:00,1.13722,1.13727,1.13718,1.13718,57400001.0
2006-03-06 17:16:00,1.13724,1.13724,1.13712,1.13713,155200000.0
2006-03-06 17:17:00,1.13723,1.13725,1.13717,1.13717,89800000.0
2006-03-06 17:18:00,1.1372,1.13732,1.13713,1.13724,120599998.0
2006-03-06 17:19:00,1.13729,1.1375,1.13729,1.13739,87299999.0
2006-03-06 17:20:00,1.13738,1.1375,1.13734,1.1375,184100003.0
2006-03-06 17:21:00,1.1375,1.1375,1.13737,1.13747,129300002.0
2006-03-06 17:22:00,1.13755,1.13764,1.13754,1.13754,50099999.0
2006-03-06 17:23:00,1.13767,1.13796,1.13743,1.13766,159900000.0
2006-03-06 17:24:00,1.13778,1.13796,1.13771,1.13796,179699997.0
2006-03-06 17:25:00,1.13798,1.13803,1.13791,1.13801,24300000.0
2006-03-06 17:26:00,1.13808,1.13811,1.13801,1.13801,103700000.0
2006-03-06 17:27:00,1.138,1.13816,1.138,1.13814,110600003.0
2006-03-06 17:28:00,1.13809,1.13829,1.13809,1.13824,86300000.0
2006-03-06 17:29:00,1.13837,1.13865,1.13837,1.13865,81899998.0
2006-03-06 17:30:00,1.13865,1.1387,1.13858,1.13865,94100000.0
2006-03-06 17:31:00,1.1387,1.13877,1.13862,1.13867,130899999.0
2006-03-06 17:32:00,1.13867,1.1387,1.13847,1.13855,91099998.0
2006-03-06 17:33:00,1.13849,1.13849,1.13837,1.13842,125100001.0
2006-03-06 17:34:00,1.13854,1.13867,1.13853,1.13867,96699997.0
2006-03-06 17:35:00,1.13875,1.13885,1.13875,1.13875,78700000.0
2006-03-06 17:36:00,1.13884,1.13911,1.13884,1.13899,119599999.0
2006-03-06 17:37:00,1.13894,1.13896,1.13885,1.13885,57100001.0
2006-03-06 17:38:00,1.13894,1.13907,1.13892,1.13892,124800000.0
2006-03-06 17:39:00,1.13893,1.13905,1.13893,1.13905,106700001.0
2006-03-06 17:40:00,1.13902,1.13909,1.13887,1.13897,88700001.0
2006-03-06 17:41:00,1.13893,1.13893,1.13881,1.13886,72200001.0
2006-03-06 17:42:00,1.13882,1.13885,1.13866,1.13875,141899997.0
2006-03-06 17:43:00,1.13868,1.13884,1.13861,1.13884,73099999.0
2006-03-06 17:44:00,1.13883,1.13883,1.13857,1.13857,112100002.0
2006-03-06 17:45:00,1.1384,1.13843,1.13832,1.13839,86200000.0
2006-03-06 17:46:00,1.1384,1.1384,1.13833,1.13838,86799999.0
2006-03-06 17:47:00,1.1385,1.13865,1.1385,1.13865,22200000.0
2006-03-06 17:48:00,1.13868,1.13868,1.13863,1.13863,28200000.0
2006-03-06 17:49:00,1.1386,1.13869,1.1386,1.13865,122900002.0
2006-03-06 17:50:00,1.13863,1.13872,1.13855,1.13872,65400000.0
2006-03-06 17:51:00,1.13866,1.13869,1.13856,1.13865,168400003.0
2006-03-06 17:52:00,1.13867,1.13867,1.13846,1.13864,128800000.0
2006-03-06 17:53:00,1.13862,1.13864,1.13854,1.13861,105600000.0
2006-03-06 17:54:00,1.13867,1.13869,1.13859,1.13869,83300000.0
2006-03-06 17:55:00,1.13866,1.13868,1.13861,1.13863,109700001.0
2006-03-06 17:56:00,1.13857,1.13865,1.13855,1.13865,8700000.0
2006-03-06 17:57:00,1.13862,1.13862,1.13849,1.13857,225199999.0
2006-03-06 17:58:00,1.13858,1.13861,1.13853,1.13859,70100000.0
2006-03-06 17:59:00,1.13857,1.13865,1.13852,1.13852,68699999.0
2006-03-06 18:00:00,1.13835,1.13835,1.1383,1.1383,10500000.0
2006-03-06 18:01:00,1.13812,1.13825,1.13806,1.13818,555300003.0
2006-03-06 18:02:00,1.13826,1.13835,1.13822,1.13828,791200005.0
2006-03-06 18:03:00,1.13831,1.13849,1.13828,1.13838,828300005.0
2006-03-06 18:04:00,1.13841,1.1385,1.1383,1.13833,871400009.0
2006-03-06 18:05:00,1.13832,1.13849,1.13827,1.1384,1114999998.0
2006-03-06 18:06:00,1.13837,1.13837,1.13821,1.13824,677400000.0
2006-03-06 18:07:00,1.13822,1.13835,1.1382,1.13828,1126699991.0
2006-03-06 18:08:00,1.1383,1.13845,1.13827,1.13838,1206800003.0
2006-03-06 18:09:00,1.13837,1.13853,1.13837,1.13842,487500001.0
2006-03-06 18:10:00,1.13853,1.13866,1.13849,1.13855,673599999.0
2006-03-06 18:11:00,1.13867,1.13872,1.13855,1.13872,530699998.0
2006-03-06 18:12:00,1.1387,1.1387,1.13847,1.13847,127300003.0
2006-03-06 18:13:00,1.13852,1.13858,1.1385,1.13858,270400000.0
2006-03-06 18:14:00,1.13858,1.13865,1.13851,1.13853,439900005.0
2006-03-06 18:15:00,1.13848,1.13866,1.13846,1.13851,745400003.0
2006-03-06 18:16:00,1.13854,1.1386,1.13843,1.1385,450999997.0
2006-03-06 18:17:00,1.13848,1.13851,1.13831,1.13836,1020800000.0
2006-03-06 18:18:00,1.13833,1.13844,1.13831,1.13836,550900002.0
2006-03-06 18:19:00,1.13846,1.13855,1.13842,1.13852,120699999.0
2006-03-06 18:20:00,1.13854,1.13861,1.13839,1.13845,687200004.0
2006-03-06 18:21:00,1.1385,1.13853,1.13845,1.13845,213500003.0
2006-03-06 18:22:00,1.13854,1.139,1.13854,1.139,257500002.0
2006-03-06 18:23:00,1.13914,1.13991,1.13914,1.13991,326300001.0
2006-03-06 18:24:00,1.1399,1.1399,1.13954,1.13954,652899997.0
2006-03-06 18:25:00,1.13946,1.13968,1.13943,1.13968,443300002.0
2006-03-06 18:26:00,1.13971,1.13991,1.13964,1.13991,1010900002.0
2006-03-06 18:27:00,1.13995,1.13995,1.13962,1.13975,700000006.0
2006-03-06 18:28:00,1.1398,1.14,1.1398,1.1399,375900000.0
2006-03-06 18:29:00,1.13989,1.13996,1.13973,1.13973,329000001.0
2006-03-06 18:30:00,1.13961,1.13961,1.13932,1.1396,901500003.0
2006-03-06 18:31:00,1.13955,1.13955,1.13933,1.13938,477400006.0
2006-03-06 18:32:00,1.13936,1.13946,1.13928,1.13937,344000000.0
2006-03-06 18:33:00,1.13937,1.13953,1.13921,1.13934,607999993.0
2006-03-06 18:34:00,1.13921,1.13921,1.13889,1.13889,313399998.0
2006-03-06 18:35:00,1.13881,1.13881,1.13858,1.13869,588500002.0
2006-03-06 18:36:00,1.13873,1.13907,1.13873,1.13901,585700007.0
2006-03-06 18:37:00,1.139,1.139,1.1389,1.13893,139000000.0
2006-03-06 18:38:00,1.13905,1.13927,1.13905,1.13927,239900002.0
2006-03-06 18:39:00,1.13929,1.13929,1.13912,1.13919,240900000.0
2006-03-06 18:40:00,1.13931,1.13946,1.1393,1.1394,782899994.0
2006-03-06 18:41:00,1.13943,1.13954,1.13937,1.13937,421299998.0
2006-03-06 18:42:00,1.13938,1.13942,1.13924,1.13942,561800007.0
2006-03-06 18:43:00,1.13948,1.13952,1.13938,1.13938,513700005.0
2006-03-06 18:44:00,1.13943,1.13954,1.1394,1.13954,241200000.0
2006-03-06 18:45:00,1.13963,1.13967,1.13954,1.13957,521700005.0
2006-03-06 18:46:00,1.13962,1.13966,1.1395,1.13952,265199999.0
2006-03-06 18:47:00,1.13953,1.1396,1.13953,1.13957,78499999.0
2006-03-06 18:48:00,1.13958,1.13964,1.13954,1.13964,235700001.0
2006-03-06 18:49:00,1.13963,1.13975,1.13956,1.13975,143899998.0
2006-03-06 18:50:00,1.13978,1.13985,1.13974,1.13985,134700001.0
2006-03-06 18:51:00,1.13982,1.13983,1.13951,1.13951,114700000.0
2006-03-06 18:52:00,1.13947,1.13962,1.13947,1.13962,105900001.0
2006-03-06 18:53:00,1.13967,1.13979,1.13957,1.13973,562800002.0
2006-03-06 18:54:00,1.13975,1.13975,1.1397,1.13975,274299997.0
2006-03-06 18:55:00,1.13975,1.1398,1.13972,1.13977,431600003.0
2006-03-06 18:56:00,1.13982,1.13988,1.13979,1.13979,276500002.0
2006-03-06 18:57:00,1.13981,1.14001,1.13981,1.1399,379200005.0
2006-03-06 18:58:00,1.13999,1.14002,1.1399,1.1399,173499998.0
2006-03-06 18:59:00,1.13993,1.14001,1.13987,1.13987,523200001.0
2006-03-06 19:00:00,1.13986,1.13996,1.13985,1.13986,289100000.0
2006-03-06 19:01:00,1.13997,1.13997,1.13987,1.13995,162300001.0
2006-03-06 19:02:00,1.13995,1.13995,1.13985,1.13995,292400002.0
2006-03-06 19:03:00,1.13992,1.13996,1.1398,1.1398,472500003.0
2006-03-06 19:04:00,1.13988,1.13996,1.13983,1.1399,155599995.0
2006-03-06 19:05:00,1.13984,1.13984,1.13969,1.13972,354600000.0
2006-03-06 19:06:00,1.13968,1.13968,1.13955,1.13958,446600002.0
2006-03-06 19:07:00,1.13961,1.13965,1.13956,1.13965,137999999.0
2006-03-06 19:08:00,1.13966,1.13975,1.13961,1.13966,511700002.0
2006-03-06 19:09:00,1.13959,1.13966,1.13949,1.13957,495900000.0
2006-03-06 19:10:00,1.13964,1.13969,1.13959,1.13964,133200002.0
2006-03-06 19:11:00,1.13965,1.13976,1.1396,1.13976,382600000.0
2006-03-06 19:12:00,1.13977,1.13982,1.13959,1.13963,145300001.0
2006-03-06 19:13:00,1.13966,1.13978,1.13966,1.13974,154799998.0
2006-03-06 19:14:00,1.13972,1.13992,1.13971,1.13977,346999997.0
2006-03-06 19:15:00,1.13968,1.13968,1.13958,1.13962,423899996.0
2006-03-06 19:16:00,1.13957,1.13957,1.13936,1.13941,236399998.0
2006-03-06 19:17:00,1.13933,1.13933,1.13871,1.13884,292600006.0
2006-03-06 19:18:00,1.13882,1.13913,1.13876,1.13913,443500005.0
2006-03-06 19:19:00,1.13903,1.13903,1.13844,1.13846,170800000.0
2006-03-06 19:20:00,1.13843,1.13864,1.13843,1.13862,146000001.0
2006-03-06 19:21:00,1.13867,1.13869,1.1386,1.1386,144600003.0
2006-03-06 19:22:00,1.13861,1.13868,1.13854,1.13854,191999999.0
2006-03-06 19:23:00,1.13847,1.1385,1.13847,1.1385,17300000.0
2006-03-06 19:24:00,1.13847,1.13847,1.13833,1.13834,20100000.0
2006-03-06 19:25:00,1.13832,1.13838,1.13822,1.13822,95400000.0
2006-03-06 19:26:00,1.13828,1.13828,1.13827,1.13827,22300000.0
2006-03-06 19:27:00,1.13843,1.13851,1.13837,1.13838,377600000.0
2006-03-06 19:28:00,1.13842,1.13859,1.13842,1.13859,237500002.0
2006-03-06 19:29:00,1.13862,1.13868,1.13861,1.13868,32000000.0
2006-03-06 19:30:00,1.13873,1.13873,1.13857,1.13868,116400000.0
2006-03-06 19:31:00,1.13877,1.13892,1.13877,1.13884,77599998.0
2006-03-06 19:32:00,1.13877,1.13888,1.13876,1.13885,120600002.0
2006-03-06 19:33:00,1.13875,1.1388,1.13875,1.13875,241500000.0
2006-03-06 19:34:00,1.13877,1.13895,1.13877,1.13895,45000001.0
2006-03-06 19:35:00,1.139,1.139,1.139,1.139,33600001.0
2006-03-06 19:36:00,1.13903,1.13917,1.13901,1.13901,198400002.0
2006-03-06 19:37:00,1.1391,1.1391,1.13886,1.139,461600001.0
2006-03-06 19:38:00,1.13897,1.13905,1.13892,1.13895,161500000.0
2006-03-06 19:39:00,1.13895,1.13905,1.13892,1.13904,441199996.0
2006-03-06 19:40:00,1.13905,1.13905,1.139,1.13905,195099997.0
2006-03-06 19:41:00,1.13902,1.13914,1.13902,1.1391,162980000.0
2006-03-06 19:42:00,1.13914,1.1395,1.13914,1.1394,142600000.0
2006-03-06 19:43:00,1.1395,1.13951,1.13947,1.1395,133000001.0
2006-03-06 19:44:00,1.13949,1.13952,1.13946,1.13952,72400001.0
2006-03-06 19:45:00,1.13985,1.14045,1.13985,1.14036,150000001.0
2006-03-06 19:46:00,1.14041,1.14051,1.14041,1.14042,77100000.0
2006-03-06 19:47:00,1.14051,1.14059,1.14051,1.14059,11200000.0
2006-03-06 19:48:00,1.14059,1.14059,1.14051,1.14051,13600000.0
2006-03-06 19:49:00,1.14034,1.14048,1.14007,1.14007,125699998.0
2006-03-06 19:50:00,1.13996,1.14014,1.13986,1.14014,66200001.0
2006-03-06 19:51:00,1.14019,1.14023,1.14019,1.14023,10400000.0
2006-03-06 19:52:00,1.14022,1.14065,1.14022,1.14065,90399998.0
2006-03-06 19:53:00,1.14082,1.14117,1.14082,1.14106,115800000.0
2006-03-06 19:54:00,1.14096,1.14096,1.14078,1.1408,85900001.0
2006-03-06 19:55:00,1.14095,1.14105,1.14082,1.14082,129300001.0
2006-03-06 19:56:00,1.14105,1.14114,1.14097,1.14097,335000005.0
2006-03-06 19:57:00,1.14087,1.14105,1.14087,1.14093,157290001.0
2006-03-06 19:58:00,1.14089,1.14089,1.14079,1.14086,100200001.0
2006-03-06 19:59:00,1.14086,1.14086,1.14068,1.14068,111700002.0
2006-03-06 20:00:00,1.14063,1.14063,1.14053,1.14057,81900000.0
2006-03-06 20:01:00,1.14055,1.14069,1.14055,1.14069,108300000.0
2006-03-06 20:02:00,1.14075,1.14093,1.14075,1.1409,156099999.0
2006-03-06 20:03:00,1.14089,1.1409,1.14065,1.14075,494899998.0
2006-03-06 20:04:00,1.14077,1.14093,1.14066,1.14093,256599999.0
2006-03-06 20:05:00,1.14096,1.14104,1.14085,1.14085,88699999.0
2006-03-06 20:06:00,1.1409,1.14093,1.1409,1.1409,50700000.0
2006-03-06 20:07:00,1.14094,1.14107,1.14094,1.14107,193500000.0
2006-03-06 20:08:00,1.14105,1.14105,1.1408,1.1408,312600001.0
2006-03-06 20:09:00,1.14064,1.14064,1.14009,1.14016,279900002.0
2006-03-06 20:10:00,1.14012,1.14012,1.13998,1.13998,79200000.0
2006-03-06 20:11:00,1.13998,1.13998,1.1399,1.1399,225399997.0
2006-03-06 20:12:00,1.13993,1.14022,1.13993,1.14007,485100000.0
2006-03-06 20:13:00,1.14014,1.14015,1.14009,1.14015,131300000.0
2006-03-06 20:14:00,1.14013,1.14027,1.14013,1.14018,207499998.0
2006-03-06 20:15:00,1.14022,1.14023,1.14008,1.14011,546900003.0
2006-03-06 20:16:00,1.14012,1.14021,1.14009,1.14009,507900001.0
2006-03-06 20:17:00,1.14007,1.14018,1.14003,1.14015,386199999.0
2006-03-06 20:18:00,1.14016,1.14016,1.14003,1.14003,118799998.0
2006-03-06 20:19:00,1.13995,1.14008,1.1399,1.14008,91100000.0
2006-03-06 20:20:00,1.14013,1.14018,1.1401,1.1401,410300001.0
2006-03-06 20:21:00,1.14011,1.1402,1.14007,1.14009,300100001.0
2006-03-06 20:22:00,1.14019,1.14051,1.14019,1.14051,327400001.0
2006-03-06 20:23:00,1.1405,1.1405,1.14032,1.14034,379499999.0
2006-03-06 20:24:00,1.14033,1.14033,1.1401,1.14012,267599999.0
2006-03-06 20:25:00,1.14015,1.14016,1.14006,1.14013,108800000.0
2006-03-06 20:26:00,1.14015,1.14015,1.14013,1.14013,215999999.0
2006-03-06 20:27:00,1.14017,1.14036,1.14017,1.14025,208300000.0
2006-03-06 20:28:00,1.14031,1.14048,1.1403,1.14037,621300007.0
2006-03-06 20:29:00,1.14035,1.1404,1.1403,1.14035,380099994.0
2006-03-06 20:30:00,1.14035,1.14056,1.14035,1.14056,291900005.0
2006-03-06 20:31:00,1.14061,1.14061,1.14018,1.14018,524399997.0
2006-03-06 20:32:00,1.14009,1.14015,1.14,1.14015,441200004.0
2006-03-06 20:33:00,1.1401,1.14018,1.14009,1.14009,329199996.0
2006-03-06 20:34:00,1.14007,1.14012,1.14007,1.14009,71700000.0
2006-03-06 20:35:00,1.14017,1.14024,1.14005,1.14017,154499999.0
2006-03-06 20:36:00,1.1402,1.14023,1.1401,1.1402,455400007.0
2006-03-06 20:37:00,1.1402,1.1402,1.14013,1.14015,277700002.0
2006-03-06 20:38:00,1.14015,1.1402,1.14013,1.1402,296499993.0
2006-03-06 20:39:00,1.1402,1.14025,1.14013,1.14018,488200002.0
2006-03-06 20:40:00,1.14019,1.14028,1.14017,1.14025,499100005.0
2006-03-06 20:41:00,1.1403,1.1403,1.14022,1.1403,504999999.0
2006-03-06 20:42:00,1.14035,1.14053,1.14035,1.14053,420399997.0
2006-03-06 20:43:00,1.1406,1.14073,1.1406,1.14068,151500000.0
2006-03-06 20:44:00,1.14067,1.1407,1.14047,1.1405,136899999.0
2006-03-06 20:45:00,1.14043,1.14043,1.14033,1.14033,197000003.0
2006-03-06 20:46:00,1.14035,1.14045,1.14035,1.14045,167299999.0
2006-03-06 20:47:00,1.14043,1.14043,1.14025,1.14025,198600000.0
2006-03-06 20:48:00,1.14029,1.14034,1.14025,1.14028,48700001.0
2006-03-06 20:49:00,1.14027,1.14033,1.1402,1.14026,314199999.0
2006-03-06 20:50:00,1.14026,1.14029,1.14021,1.14021,253289999.0
2006-03-06 20:51:00,1.14023,1.14023,1.14015,1.14023,91499998.0
2006-03-06 20:52:00,1.14028,1.14043,1.14028,1.14043,76900001.0
2006-03-06 20:53:00,1.1404,1.14045,1.14035,1.14035,233599999.0
2006-03-06 20:54:00,1.1404,1.14045,1.1403,1.14035,358299999.0
2006-03-06 20:55:00,1.14043,1.14043,1.14035,1.1404,322500002.0
2006-03-06 20:56:00,1.1404,1.14043,1.14033,1.14043,524900002.0
2006-03-06 20:57:00,1.14036,1.14038,1.14024,1.14034,510600000.0
2006-03-06 20:58:00,1.14033,1.14038,1.1403,1.14033,334600002.0
2006-03-06 20:59:00,1.14027,1.14038,1.14026,1.14028,253599999.0
2006-03-06 21:00:00,1.1402,1.1402,1.13984,1.13984,917900006.0
2006-03-06 21:01:00,1.13975,1.13975,1.13942,1.1395,559400002.0
2006-03-06 21:02:00,1.13944,1.13954,1.13937,1.13937,154100001.0
2006-03-06 21:03:00,1.13938,1.13938,1.1391,1.1391,689300003.0
2006-03-06 21:04:00,1.1391,1.13931,1.13907,1.13931,524999998.0
2006-03-06 21:05:00,1.13926,1.13928,1.13906,1.13911,728300001.0
2006-03-06 21:06:00,1.1392,1.13921,1.13917,1.13918,115400000.0
2006-03-06 21:07:00,1.13919,1.13928,1.13906,1.1391,641800006.0
2006-03-06 21:08:00,1.13911,1.1393,1.1391,1.13925,215299998.0
2006-03-06 21:09:00,1.13917,1.13923,1.13913,1.13917,50199999.0
2006-03-06 21:10:00,1.13915,1.13919,1.13899,1.13909,391599998.0
2006-03-06 21:11:00,1.13911,1.13917,1.13906,1.13913,445400005.0
2006-03-06 21:12:00,1.1392,1.13923,1.13915,1.13917,367200002.0
2006-03-06 21:13:00,1.1392,1.1392,1.13912,1.13912,551900000.0
2006-03-06 21:14:00,1.1392,1.1392,1.13912,1.13917,261199999.0
2006-03-06 21:15:00,1.13915,1.1392,1.13915,1.13917,117800000.0
2006-03-06 21:16:00,1.13912,1.13923,1.13912,1.13912,127700001.0
2006-03-06 21:17:00,1.13917,1.13921,1.13916,1.13917,48000000.0
2006-03-06 21:18:00,1.1392,1.13925,1.13915,1.1392,128800001.0
2006-03-06 21:19:00,1.13915,1.13921,1.13915,1.1392,188399995.0
2006-03-06 21:20:00,1.13921,1.13933,1.1392,1.13932,67799999.0
2006-03-06 21:21:00,1.13931,1.13944,1.13931,1.13942,64300002.0
2006-03-06 21:22:00,1.13931,1.13931,1.13922,1.13925,125999999.0
2006-03-06 21:23:00,1.13922,1.13928,1.13922,1.13928,10400000.0
2006-03-06 21:24:00,1.13917,1.13918,1.13916,1.13918,67500001.0
2006-03-06 21:25:00,1.13928,1.13928,1.13925,1.13928,125000002.0
2006-03-06 21:26:00,1.13931,1.13938,1.13931,1.13938,94200000.0
2006-03-06 21:27:00,1.1394,1.1394,1.13937,1.1394,70600000.0
2006-03-06 21:28:00,1.13938,1.13938,1.13922,1.13923,281500001.0
2006-03-06 21:29:00,1.13924,1.13936,1.13924,1.13924,132100003.0
2006-03-06 21:30:00,1.13921,1.13921,1.13901,1.13908,142800002.0
2006-03-06 21:31:00,1.13906,1.13906,1.13897,1.13899,5000000.0
2006-03-06 21:32:00,1.13896,1.13896,1.13869,1.13873,97800000.0
2006-03-06 21:33:00,1.13882,1.13912,1.13881,1.13911,122300002.0
2006-03-06 21:34:00,1.13929,1.13953,1.13925,1.13953,85500000.0
2006-03-06 21:35:00,1.13967,1.13981,1.13967,1.13972,50599998.0
2006-03-06 21:36:00,1.13969,1.13978,1.13969,1.13974,64200002.0
2006-03-06 21:37:00,1.13984,1.13984,1.13963,1.13963,97300001.0
2006-03-06 21:38:00,1.1396,1.13965,1.1396,1.1396,110199996.0
2006-03-06 21:39:00,1.1396,1.1396,1.13955,1.1396,335200001.0
2006-03-06 21:40:00,1.13972,1.14018,1.13972,1.13995,266299999.0
2006-03-06 21:41:00,1.1401,1.14023,1.1401,1.14023,35300000.0
2006-03-06 21:42:00,1.14025,1.14027,1.14021,1.14022,73800001.0
2006-03-06 21:43:00,1.14027,1.14037,1.14027,1.14037,120200001.0
2006-03-06 21:44:00,1.14048,1.14059,1.14047,1.14047,117500001.0
2006-03-06 21:45:00,1.14042,1.14047,1.14042,1.14042,174200002.0
2006-03-06 21:46:00,1.1404,1.14045,1.14035,1.14037,218100001.0
2006-03-06 21:47:00,1.14031,1.14035,1.14025,1.14027,137100000.0
2006-03-06 21:48:00,1.14033,1.14053,1.14033,1.1405,120800001.0
2006-03-06 21:49:00,1.14055,1.14075,1.14055,1.14064,38400000.0
2006-03-06 21:50:00,1.14064,1.14092,1.14064,1.1409,52600000.0
2006-03-06 21:51:00,1.14092,1.14099,1.14068,1.14068,90000000.0
2006-03-06 21:52:00,1.1406,1.1406,1.14053,1.14053,99400000.0
2006-03-06 21:53:00,1.1405,1.1405,1.1405,1.1405,199300000.0
2006-03-06 21:54:00,1.14048,1.14048,1.14034,1.14042,219900000.0
2006-03-06 21:55:00,1.14048,1.1406,1.14046,1.14054,57800001.0
2006-03-06 21:56:00,1.14039,1.14039,1.14034,1.14034,5600000.0
2006-03-06 21:57:00,1.14015,1.14027,1.14015,1.14027,38400000.0
2006-03-06 21:58:00,1.14015,1.14027,1.14015,1.14023,73500003.0
2006-03-06 21:59:00,1.14008,1.14018,1.14005,1.1401,146000002.0
2006-03-06 22:00:00,1.14015,1.14018,1.14006,1.14011,167400001.0
2006-03-06 22:01:00,1.14021,1.14036,1.14021,1.14028,140500000.0
2006-03-06 22:02:00,1.14018,1.14018,1.13972,1.13972,364890002.0
2006-03-06 22:03:00,1.13963,1.13976,1.13944,1.1395,131700000.0
2006-03-06 22:04:00,1.13945,1.13945,1.13919,1.13945,193600002.0
2006-03-06 22:05:00,1.13935,1.13935,1.1391,1.13911,93900001.0
2006-03-06 22:06:00,1.13913,1.13922,1.13907,1.13919,183799999.0
2006-03-06 22:07:00,1.13918,1.13918,1.13893,1.13905,48800001.0
2006-03-06 22:08:00,1.13904,1.13912,1.13902,1.13907,202699999.0
2006-03-06 22:09:00,1.13895,1.13906,1.13894,1.13906,142400003.0
2006-03-06 22:10:00,1.13907,1.13912,1.13902,1.13902,94400001.0
2006-03-06 22:11:00,1.13902,1.13905,1.13895,1.13895,79199999.0
2006-03-06 22:12:00,1.13892,1.13898,1.13892,1.13898,140500001.0
2006-03-06 22:13:00,1.13898,1.13903,1.13893,1.13899,85200000.0
2006-03-06 22:14:00,1.13907,1.13911,1.13902,1.13904,141599997.0
2006-03-06 22:15:00,1.13908,1.13922,1.13895,1.13922,124600003.0
2006-03-06 22:16:00,1.13923,1.13923,1.13917,1.1392,164700001.0
2006-03-06 22:17:00,1.13911,1.13922,1.13907,1.13922,75399997.0
2006-03-06 22:18:00,1.13928,1.13939,1.13928,1.13938,69100000.0
2006-03-06 22:19:00,1.13937,1.1395,1.13937,1.13942,44700000.0
2006-03-06 22:20:00,1.13933,1.13933,1.13917,1.13923,75700000.0
2006-03-06 22:21:00,1.13926,1.1394,1.13923,1.13925,179700001.0
2006-03-06 22:22:00,1.13925,1.1394,1.13925,1.13926,130099999.0
2006-03-06 22:23:00,1.1393,1.1393,1.1393,1.1393,147200000.0
2006-03-06 22:24:00,1.1393,1.13942,1.13918,1.13942,131700001.0
2006-03-06 22:25:00,1.13942,1.13942,1.13929,1.13932,88600001.0
2006-03-06 22:26:00,1.13936,1.13939,1.13936,1.13939,31200000.0
2006-03-06 22:27:00,1.1393,1.13935,1.1393,1.1393,344299998.0
2006-03-06 22:28:00,1.13927,1.13937,1.13927,1.13937,45200001.0
2006-03-06 22:29:00,1.13941,1.13951,1.13941,1.13944,279300000.0
2006-03-06 22:30:00,1.13945,1.13945,1.1394,1.13945,131999999.0
2006-03-06 22:31:00,1.1395,1.1395,1.13945,1.13945,6800000.0
2006-03-06 22:32:00,1.13945,1.1395,1.1394,1.13943,87099999.0
2006-03-06 22:33:00,1.13945,1.1395,1.13945,1.1395,114900002.0
2006-03-06 22:34:00,1.13945,1.13955,1.13945,1.1395,299700001.0
2006-03-06 22:35:00,1.13955,1.13955,1.1395,1.1395,205199998.0
2006-03-06 22:36:00,1.1395,1.1395,1.13945,1.13945,52200000.0
2006-03-06 22:37:00,1.13945,1.1395,1.1394,1.1394,86100000.0
2006-03-06 22:38:00,1.13945,1.13955,1.13945,1.1395,96200000.0
2006-03-06 22:39:00,1.13955,1.13955,1.13945,1.13945,242299998.0
2006-03-06 22:40:00,1.13949,1.13958,1.13947,1.13947,79599998.0
2006-03-06 22:41:00,1.13945,1.13945,1.1394,1.1394,40400000.0
2006-03-06 22:42:00,1.13945,1.13945,1.13945,1.13945,11100000.0
2006-03-06 22:43:00,1.13945,1.13955,1.1394,1.1395,391800001.0
2006-03-06 22:44:00,1.13949,1.13951,1.13927,1.13927,183400001.0
2006-03-06 22:45:00,1.13921,1.13924,1.13921,1.13924,44000000.0
2006-03-06 22:46:00,1.13925,1.13929,1.13915,1.13929,94300002.0
2006-03-06 22:47:00,1.13925,1.13925,1.1392,1.1392,12800000.0
2006-03-06 22:48:00,1.13932,1.13938,1.13932,1.13934,93300000.0
2006-03-06 22:49:00,1.1394,1.1394,1.13935,1.13935,88699998.0
2006-03-06 22:50:00,1.1394,1.13945,1.13935,1.13935,154499999.0
2006-03-06 22:51:00,1.13945,1.13945,1.13935,1.13943,100099999.0
2006-03-06 22:52:00,1.13932,1.13936,1.13923,1.13923,178999996.0
2006-03-06 22:53:00,1.1393,1.13945,1.1393,1.13942,56600000.0
2006-03-06 22:54:00,1.13942,1.13942,1.13935,1.13935,109800001.0
2006-03-06 22:55:00,1.13938,1.13949,1.13922,1.13927,364800001.0
2006-03-06 22:56:00,1.13927,1.13931,1.13922,1.13922,102300002.0
2006-03-06 22:57:00,1.13922,1.1394,1.13922,1.13923,186999998.0
2006-03-06 22:58:00,1.13935,1.13943,1.13928,1.13935,105500002.0
2006-03-06 22:59:00,1.13931,1.13938,1.13912,1.13918,104400002.0
2006-03-06 23:00:00,1.13914,1.13921,1.13914,1.13921,68500000.0
2006-03-06 23:01:00,1.1395,1.13955,1.13948,1.1395,45100000.0
2006-03-06 23:02:00,1.1395,1.13952,1.13945,1.1395,148200001.0
2006-03-06 23:03:00,1.13959,1.13959,1.13956,1.13956,11200000.0
2006-03-06 23:04:00,1.13963,1.13972,1.1396,1.13965,96000000.0
2006-03-06 23:05:00,1.13962,1.1397,1.13959,1.13965,84099999.0
2006-03-06 23:06:00,1.13965,1.13966,1.1395,1.13966,107799999.0
2006-03-06 23:07:00,1.13961,1.13968,1.13956,1.13962,68800000.0
2006-03-06 23:08:00,1.13959,1.13966,1.13955,1.13955,73499999.0
2006-03-06 23:09:00,1.13957,1.13963,1.13944,1.13963,126199999.0
2006-03-06 23:10:00,1.13961,1.13961,1.13947,1.13947,56600001.0
2006-03-06 23:11:00,1.13944,1.13965,1.13944,1.13965,59100002.0
2006-03-06 23:12:00,1.1396,1.13965,1.13955,1.13962,37100001.0
2006-03-06 23:13:00,1.1396,1.13965,1.13955,1.13965,89900000.0
2006-03-06 23:14:00,1.13957,1.13965,1.13957,1.13963,37700000.0
2006-03-06 23:15:00,1.13968,1.13968,1.13958,1.1396,92300001.0
2006-03-06 23:16:00,1.1396,1.13962,1.13955,1.1396,143500004.0
2006-03-06 23:17:00,1.13958,1.13965,1.13955,1.13955,44900000.0
2006-03-06 23:18:00,1.13964,1.13976,1.13963,1.13963,53200000.0
2006-03-06 23:19:00,1.13962,1.13968,1.13962,1.13968,64600001.0
2006-03-06 23:20:00,1.13967,1.1397,1.13967,1.13969,39300000.0
2006-03-06 23:21:00,1.1398,1.13985,1.1398,1.13985,24900000.0
2006-03-06 23:22:00,1.1398,1.13987,1.1397,1.1398,90700001.0
2006-03-06 23:23:00,1.1398,1.13987,1.13975,1.13975,41200000.0
2006-03-06 23:24:00,1.13987,1.14004,1.13987,1.13988,105399998.0
2006-03-06 23:25:00,1.13988,1.13988,1.13975,1.13975,131300001.0
2006-03-06 23:26:00,1.13976,1.13997,1.13974,1.13997,93000002.0
2006-03-06 23:27:00,1.14,1.14005,1.13997,1.14002,116899999.0
2006-03-06 23:28:00,1.14003,1.14005,1.13995,1.13997,138199998.0
2006-03-06 23:29:00,1.14005,1.14032,1.14001,1.14006,60600000.0
2006-03-06 23:30:00,1.14009,1.1403,1.14009,1.1403,35100001.0
2006-03-06 23:31:00,1.1404,1.1404,1.1404,1.1404,19100000.0
2006-03-06 23:32:00,1.14048,1.14064,1.14045,1.14045,102799999.0
2006-03-06 23:33:00,1.14035,1.14035,1.14019,1.1402,130100005.0
2006-03-06 23:34:00,1.14009,1.14011,1.13998,1.14007,71000000.0
2006-03-06 23:35:00,1.1399,1.14005,1.1399,1.14001,65600000.0
2006-03-06 23:36:00,1.13999,1.14012,1.13999,1.14012,13400000.0
2006-03-06 23:37:00,1.14005,1.1401,1.14005,1.1401,22400000.0
2006-03-06 23:38:00,1.14002,1.14015,1.14002,1.1401,114500000.0
2006-03-06 23:39:00,1.14009,1.14017,1.14009,1.14017,22100000.0
2006-03-06 23:40:00,1.14014,1.14014,1.14009,1.14009,32999999.0
2006-03-06 23:41:00,1.13997,1.13997,1.13967,1.13967,98100001.0
2006-03-06 23:42:00,1.13968,1.13968,1.13951,1.13965,169799999.0
2006-03-06 23:43:00,1.1397,1.13975,1.1397,1.1397,56200002.0
2006-03-06 23:44:00,1.13974,1.13978,1.1395,1.13974,221000001.0
2006-03-06 23:45:00,1.1399,1.1399,1.13958,1.13958,95600001.0
2006-03-06 23:46:00,1.1396,1.13973,1.13959,1.13959,55000000.0
2006-03-06 23:47:00,1.13955,1.1397,1.13955,1.13955,118099999.0
2006-03-06 23:48:00,1.13961,1.13964,1.13939,1.13939,46000001.0
2006-03-06 23:49:00,1.13935,1.1394,1.13932,1.13935,65300000.0
2006-03-06 23:50:00,1.13942,1.13948,1.13925,1.13925,75700000.0
2006-03-06 23:51:00,1.13913,1.13918,1.13874,1.13874,126500002.0
2006-03-06 23:52:00,1.13873,1.13879,1.13867,1.13875,159700002.0
2006-03-06 23:53:00,1.13881,1.13897,1.13881,1.13881,107000000.0
2006-03-06 23:54:00,1.1388,1.1388,1.1388,1.1388,39100001.0
2006-03-06 23:55:00,1.13877,1.13929,1.13877,1.13929,149700002.0
2006-03-06 23:56:00,1.13937,1.13947,1.13899,1.13903,122100001.0
2006-03-06 23:57:00,1.13924,1.1397,1.13906,1.13906,97599999.0
2006-03-06 23:58:00,1.1388,1.13882,1.13859,1.13862,67900000.0
2006-03-06 23:59:00,1.13853,1.1386,1.13852,1.13853,64700000.0
2006-03-07 00:00:00,1.13865,1.13865,1.1386,1.1386,63100002.0
2006-03-07 00:01:00,1.13907,1.13945,1.13897,1.13935,154400001.0
2006-03-07 00:02:00,1.13942,1.1396,1.13931,1.1396,93100000.0
2006-03-07 00:03:00,1.13953,1.13958,1.13926,1.1393,186299999.0
2006-03-07 00:04:00,1.13937,1.13965,1.13914,1.13923,76300000.0
2006-03-07 00:05:00,1.13925,1.13976,1.13925,1.13976,98200000.0
2006-03-07 00:06:00,1.1397,1.13983,1.13945,1.13945,177699998.0
2006-03-07 00:07:00,1.13946,1.13976,1.1394,1.13968,182100000.0
2006-03-07 00:08:00,1.13958,1.13967,1.1395,1.13967,117500003.0
2006-03-07 00:09:00,1.13962,1.13977,1.13934,1.13977,95800002.0
2006-03-07 00:10:00,1.13943,1.13962,1.13935,1.13962,100200001.0
2006-03-07 00:11:00,1.13958,1.13958,1.13932,1.13946,76700000.0
2006-03-07 00:12:00,1.13952,1.1396,1.13944,1.13951,118599998.0
2006-03-07 00:13:00,1.13963,1.13977,1.13938,1.13938,131200000.0
2006-03-07 00:14:00,1.13936,1.13971,1.13936,1.13968,163999999.0
2006-03-07 00:15:00,1.1399,1.13995,1.13964,1.13994,127500000.0
2006-03-07 00:16:00,1.14009,1.1401,1.1395,1.13953,181599997.0
2006-03-07 00:17:00,1.13958,1.13963,1.13945,1.13952,127700001.0
2006-03-07 00:18:00,1.1396,1.13965,1.13946,1.1396,133399998.0
2006-03-07 00:19:00,1.13967,1.13975,1.13943,1.13975,138400002.0
2006-03-07 00:20:00,1.13972,1.13973,1.13928,1.13934,41000000.0
2006-03-07 00:21:00,1.13933,1.1395,1.13911,1.13911,121599999.0
2006-03-07 00:22:00,1.13925,1.13961,1.13925,1.13944,70600000.0
2006-03-07 00:23:00,1.13929,1.13958,1.13927,1.13957,98000001.0
2006-03-07 00:24:00,1.13955,1.13966,1.13934,1.13948,113599998.0
2006-03-07 00:25:00,1.13951,1.13959,1.13934,1.13942,181600004.0
2006-03-07 00:26:00,1.1395,1.13954,1.13923,1.13923,22100000.0
2006-03-07 00:27:00,1.13918,1.13931,1.13914,1.13931,40500000.0
2006-03-07 00:28:00,1.13918,1.13931,1.13917,1.13928,52500000.0
2006-03-07 00:29:00,1.13929,1.13937,1.13918,1.13921,121699999.0
2006-03-07 00:30:00,1.13937,1.13939,1.13904,1.13904,91100000.0
2006-03-07 00:31:00,1.13917,1.13937,1.13917,1.13927,66500000.0
2006-03-07 00:32:00,1.1393,1.1393,1.1393,1.1393,34300000.0
2006-03-07 00:33:00,1.13928,1.1393,1.13928,1.1393,2500000.0
2006-03-07 00:34:00,1.13935,1.13937,1.13922,1.13937,98500000.0
2006-03-07 00:35:00,1.13932,1.13932,1.1393,1.1393,9000000.0
2006-03-07 00:36:00,1.13923,1.13935,1.13922,1.13922,64400000.0
2006-03-07 00:37:00,1.1392,1.1392,1.13901,1.13915,70600000.0
2006-03-07 00:38:00,1.13915,1.1392,1.13912,1.13917,113999998.0
2006-03-07 00:39:00,1.13917,1.13923,1.13905,1.13915,17600000.0
2006-03-07 00:40:00,1.13917,1.13926,1.13917,1.13926,77399998.0
2006-03-07 00:41:00,1.1393,1.13935,1.1393,1.13935,1600000.0
2006-03-07 00:42:00,1.13935,1.13935,1.1393,1.1393,14300000.0
2006-03-07 00:43:00,1.1393,1.13935,1.13925,1.13935,144600000.0
2006-03-07 00:44:00,1.13925,1.13932,1.13925,1.1393,147699999.0
2006-03-07 00:45:00,1.1393,1.13935,1.13922,1.1393,105500001.0
2006-03-07 00:46:00,1.13933,1.13945,1.13933,1.13941,70200002.0
2006-03-07 00:47:00,1.13948,1.13971,1.13942,1.13968,129700000.0
2006-03-07 00:48:00,1.13965,1.13975,1.13965,1.13975,61000000.0
2006-03-07 00:49:00,1.13967,1.13967,1.13953,1.13953,46300001.0
2006-03-07 00:50:00,1.13965,1.13965,1.13957,1.1396,143000003.0
2006-03-07 00:51:00,1.1396,1.13965,1.13952,1.13952,58600000.0
2006-03-07 00:52:00,1.1396,1.1396,1.13955,1.13955,98800000.0
2006-03-07 00:53:00,1.13955,1.1396,1.13955,1.1396,72499999.0
2006-03-07 00:54:00,1.13965,1.13965,1.13955,1.13965,59899999.0
2006-03-07 00:55:00,1.1396,1.13965,1.13955,1.13955,73499999.0
2006-03-07 00:56:00,1.13957,1.1396,1.13952,1.13957,146400000.0
2006-03-07 00:57:00,1.1396,1.13965,1.13952,1.13962,105900002.0
2006-03-07 00:58:00,1.13955,1.1396,1.13955,1.1396,43500001.0
2006-03-07 00:59:00,1.1396,1.13965,1.1396,1.1396,32000001.0
2006-03-07 01:00:00,1.13967,1.13988,1.13967,1.13988,96300001.0
2006-03-07 01:01:00,1.13985,1.13985,1.13975,1.1398,81200001.0
2006-03-07 01:02:00,1.1398,1.13985,1.13975,1.1398,13100000.0
2006-03-07 01:03:00,1.13975,1.13975,1.13942,1.13954,118100000.0
2006-03-07 01:04:00,1.13952,1.1397,1.1395,1.13968,112700002.0
2006-03-07 01:05:00,1.13975,1.13975,1.13955,1.1397,123200000.0
2006-03-07 01:06:00,1.13963,1.13967,1.13963,1.13963,68500000.0
2006-03-07 01:07:00,1.1396,1.1396,1.1396,1.1396,2000000.0
2006-03-07 01:08:00,1.1396,1.13965,1.13955,1.13965,64699999.0
2006-03-07 01:09:00,1.13965,1.13965,1.13965,1.13965,13500000.0
2006-03-07 01:10:00,1.13966,1.13966,1.13961,1.13961,24700000.0
2006-03-07 01:11:00,1.1397,1.1397,1.1397,1.1397,29600000.0
2006-03-07 01:12:00,1.1397,1.1397,1.1397,1.1397,15100000.0
2006-03-07 01:13:00,1.13974,1.13985,1.13974,1.13985,24700000.0
2006-03-07 01:14:00,1.13981,1.13981,1.13979,1.13979,6800000.0
2006-03-07 01:15:00,1.1398,1.1398,1.13975,1.13975,33300000.0
2006-03-07 01:16:00,1.13987,1.14024,1.13987,1.14022,108500001.0
2006-03-07 01:17:00,1.14032,1.14032,1.14022,1.14024,54900001.0
2006-03-07 01:18:00,1.14029,1.14031,1.14029,1.14031,64499998.0
2006-03-07 01:19:00,1.1403,1.1403,1.1403,1.1403,3000000.0
2006-03-07 01:20:00,1.14024,1.14037,1.14024,1.14037,8300000.0
2006-03-07 01:21:00,1.14038,1.1404,1.14035,1.14035,82799998.0
2006-03-07 01:22:00,1.14034,1.14035,1.14022,1.1403,103300000.0
2006-03-07 01:23:00,1.14034,1.14038,1.14034,1.14038,64500000.0
2006-03-07 01:24:00,1.14033,1.14033,1.14019,1.14019,19300001.0
2006-03-07 01:25:00,1.14022,1.14031,1.14018,1.14031,50399998.0
2006-03-07 01:26:00,1.1403,1.1403,1.1403,1.1403,44900002.0
2006-03-07 01:27:00,1.14037,1.14045,1.14037,1.1404,46299999.0
2006-03-07 01:28:00,1.14048,1.14048,1.14045,1.14045,27199999.0
2006-03-07 01:29:00,1.14057,1.1406,1.1405,1.14053,67599998.0
2006-03-07 01:30:00,1.14043,1.14045,1.14043,1.14045,15900000.0
2006-03-07 01:31:00,1.1405,1.1405,1.14045,1.1405,29200000.0
2006-03-07 01:32:00,1.1405,1.14055,1.1405,1.14055,47199999.0
2006-03-07 01:33:00,1.1405,1.1405,1.14048,1.14048,48900000.0
2006-03-07 01:34:00,1.1405,1.1405,1.14045,1.14045,23900001.0
2006-03-07 01:35:00,1.14055,1.14055,1.1405,1.1405,35000000.0
2006-03-07 01:36:00,1.14053,1.14053,1.14039,1.14042,63900000.0
2006-03-07 01:37:00,1.14033,1.1404,1.14033,1.1404,13600000.0
2006-03-07 01:38:00,1.14035,1.14045,1.14035,1.1404,181899997.0
2006-03-07 01:39:00,1.14038,1.14045,1.14038,1.14045,38900000.0
2006-03-07 01:40:00,1.1403,1.14043,1.1403,1.14043,6400000.0
2006-03-07 01:41:00,1.14045,1.14045,1.14042,1.14042,6400000.0
2006-03-07 01:42:00,1.14038,1.14039,1.14032,1.14032,35900000.0
2006-03-07 01:43:00,1.1403,1.14038,1.1403,1.14038,18400000.0
2006-03-07 01:44:00,1.14022,1.14022,1.14014,1.14015,34300001.0
2006-03-07 01:45:00,1.14007,1.14007,1.14003,1.14003,56300000.0
2006-03-07 01:46:00,1.13994,1.13998,1.13992,1.13992,25500000.0
2006-03-07 01:47:00,1.13983,1.14,1.13983,1.14,32700000.0
2006-03-07 01:48:00,1.14008,1.14009,1.14002,1.14002,68900000.0
2006-03-07 01:49:00,1.14003,1.14003,1.13992,1.13992,31900000.0
2006-03-07 01:50:00,1.13993,1.13993,1.13982,1.13983,102199998.0
2006-03-07 01:51:00,1.13992,1.13992,1.13985,1.13985,33800000.0
2006-03-07 01:52:00,1.13993,1.14011,1.13993,1.14011,102500001.0
2006-03-07 01:53:00,1.14005,1.14005,1.13995,1.13995,51799999.0
2006-03-07 01:54:00,1.13994,1.14008,1.13993,1.13993,122000000.0
2006-03-07 01:55:00,1.13975,1.13982,1.13975,1.1398,20600001.0
2006-03-07 01:56:00,1.13974,1.13977,1.13968,1.13972,115900001.0
2006-03-07 01:57:00,1.13975,1.13975,1.13963,1.13965,174199996.0
2006-03-07 01:58:00,1.13966,1.13966,1.13956,1.13956,6400000.0
2006-03-07 01:59:00,1.13955,1.1396,1.13955,1.1396,12200000.0
2006-03-07 02:00:00,1.13953,1.1396,1.13952,1.13952,87600001.0
2006-03-07 02:01:00,1.13963,1.13963,1.13963,1.13963,7200000.0
2006-03-07 02:02:00,1.1396,1.1396,1.1396,1.1396,12000000.0
2006-03-07 02:03:00,1.13958,1.13965,1.1395,1.13962,102699999.0
2006-03-07 02:04:00,1.1396,1.1396,1.13957,1.13957,126700000.0
2006-03-07 02:05:00,1.13965,1.13965,1.13952,1.1396,145299999.0
2006-03-07 02:06:00,1.13951,1.13971,1.13951,1.13971,51400001.0
2006-03-07 02:07:00,1.13975,1.13975,1.13963,1.13965,89799999.0
2006-03-07 02:08:00,1.13968,1.13968,1.13962,1.13963,78200000.0
2006-03-07 02:09:00,1.1397,1.1397,1.13965,1.13965,40500001.0
2006-03-07 02:10:00,1.13968,1.13978,1.13968,1.1397,30600000.0
2006-03-07 02:11:00,1.13978,1.1399,1.13978,1.1399,103000000.0
2006-03-07 02:12:00,1.13991,1.13991,1.13982,1.13982,22400000.0
2006-03-07 02:13:00,1.1398,1.1398,1.1398,1.1398,33400002.0
2006-03-07 02:14:00,1.1398,1.1398,1.1398,1.1398,40400002.0
2006-03-07 02:15:00,1.13985,1.13985,1.13975,1.13985,93499999.0
2006-03-07 02:16:00,1.1398,1.1398,1.1398,1.1398,2400000.0
2006-03-07 02:17:00,1.13981,1.13981,1.13976,1.13976,40599999.0
2006-03-07 02:18:00,1.13969,1.13971,1.13969,1.13971,31500001.0
2006-03-07 02:19:00,1.13972,1.13984,1.13969,1.13975,222500001.0
2006-03-07 02:20:00,1.13964,1.13967,1.13958,1.13958,116799999.0
2006-03-07 02:21:00,1.13945,1.1395,1.13945,1.1395,4000000.0
2006-03-07 02:22:00,1.1395,1.13955,1.13945,1.1395,202400001.0
2006-03-07 02:23:00,1.13948,1.13962,1.13942,1.13962,49400000.0
2006-03-07 02:24:00,1.1396,1.1396,1.13955,1.13955,81400002.0
2006-03-07 02:25:00,1.13955,1.13962,1.13955,1.13962,68700002.0
2006-03-07 02:26:00,1.1396,1.1396,1.13955,1.13955,58000000.0
2006-03-07 02:27:00,1.1396,1.1396,1.1396,1.1396,3400000.0
2006-03-07 02:28:00,1.13968,1.13969,1.13966,1.13969,23700000.0
2006-03-07 02:29:00,1.13966,1.13987,1.13966,1.13987,104400000.0
2006-03-07 02:30:00,1.1399,1.1399,1.13982,1.13982,65200000.0
2006-03-07 02:31:00,1.13983,1.1399,1.13983,1.13986,70099998.0
2006-03-07 02:32:00,1.13995,1.13995,1.1399,1.1399,20600000.0
2006-03-07 02:33:00,1.13993,1.14,1.13991,1.14,62200000.0
2006-03-07 02:34:00,1.1399,1.14008,1.1399,1.14008,199100000.0
2006-03-07 02:35:00,1.14015,1.14015,1.14005,1.14005,51400000.0
2006-03-07 02:36:00,1.14003,1.14003,1.13988,1.1399,63100000.0
2006-03-07 02:37:00,1.14005,1.14005,1.13995,1.13995,10400000.0
2006-03-07 02:38:00,1.13995,1.14,1.13995,1.14,107700001.0
2006-03-07 02:39:00,1.13999,1.13999,1.13991,1.13998,43400000.0
2006-03-07 02:40:00,1.13999,1.14035,1.13999,1.14028,35900000.0
2006-03-07 02:41:00,1.14023,1.14036,1.1401,1.14029,199400003.0
2006-03-07 02:42:00,1.1403,1.14035,1.1403,1.14035,58900001.0
2006-03-07 02:43:00,1.14035,1.14035,1.1403,1.1403,68400000.0
2006-03-07 02:44:00,1.14025,1.1403,1.14025,1.1403,15200000.0
2006-03-07 02:45:00,1.14032,1.14038,1.14029,1.14038,75600000.0
2006-03-07 02:46:00,1.14045,1.14052,1.14043,1.14043,80899998.0
2006-03-07 02:47:00,1.14045,1.14045,1.14038,1.14038,54200002.0
2006-03-07 02:48:00,1.14043,1.14045,1.14035,1.1404,86100002.0
2006-03-07 02:49:00,1.14037,1.14062,1.14033,1.14048,114700000.0
2006-03-07 02:50:00,1.14046,1.14052,1.14044,1.14048,30100000.0
2006-03-07 02:51:00,1.14035,1.14045,1.14035,1.14035,57600003.0
2006-03-07 02:52:00,1.1404,1.1404,1.14035,1.14035,31299999.0
2006-03-07 02:53:00,1.1403,1.14045,1.1403,1.14043,60500000.0
2006-03-07 02:54:00,1.14028,1.14028,1.14022,1.14022,30400000.0
2006-03-07 02:55:00,1.14012,1.14012,1.13992,1.14004,138200000.0
2006-03-07 02:56:00,1.14015,1.14015,1.1401,1.1401,12700000.0
2006-03-07 02:57:00,1.1401,1.1401,1.14005,1.14005,58099998.0
2006-03-07 02:58:00,1.1401,1.1401,1.14005,1.14005,44900001.0
2006-03-07 02:59:00,1.14015,1.14015,1.14003,1.14015,73200001.0
2006-03-07 03:00:00,1.14014,1.1403,1.14011,1.1403,26500000.0
2006-03-07 03:01:00,1.1403,1.1403,1.1403,1.1403,4000000.0
2006-03-07 03:02:00,1.14033,1.14035,1.1402,1.14035,257499998.0
2006-03-07 03:03:00,1.14035,1.14039,1.14026,1.14039,44100000.0
2006-03-07 03:04:00,1.14051,1.14051,1.14033,1.14033,65200000.0
2006-03-07 03:05:00,1.14035,1.14045,1.14035,1.14035,109200002.0
2006-03-07 03:06:00,1.14035,1.1404,1.14035,1.1404,24700000.0
2006-03-07 03:07:00,1.14038,1.14038,1.14038,1.14038,3200000.0
2006-03-07 03:08:00,1.1404,1.1404,1.14035,1.14035,79100000.0
2006-03-07 03:09:00,1.14037,1.14039,1.14028,1.14032,109200000.0
2006-03-07 03:10:00,1.14025,1.14026,1.1401,1.14022,129799998.0
2006-03-07 03:11:00,1.14027,1.14027,1.14013,1.14013,8000000.0
2006-03-07 03:12:00,1.1401,1.14015,1.1401,1.14013,69500000.0
2006-03-07 03:13:00,1.14017,1.14017,1.14003,1.14005,75800002.0
2006-03-07 03:14:00,1.1401,1.14015,1.14005,1.14005,113000002.0
2006-03-07 03:15:00,1.14001,1.14007,1.13995,1.14007,85299999.0
2006-03-07 03:16:00,1.1401,1.14018,1.1401,1.14018,1000000.0
2006-03-07 03:17:00,1.14016,1.14019,1.14007,1.14007,128799999.0
2006-03-07 03:18:00,1.14018,1.14031,1.14009,1.14031,108390004.0
2006-03-07 03:19:00,1.14025,1.1403,1.14025,1.1403,24299999.0
2006-03-07 03:20:00,1.14035,1.14035,1.1403,1.1403,13800000.0
2006-03-07 03:21:00,1.14033,1.14035,1.14025,1.14035,65700001.0
2006-03-07 03:22:00,1.1403,1.1403,1.14023,1.1403,69200000.0
2006-03-07 03:23:00,1.14023,1.14038,1.14023,1.1403,55100000.0
2006-03-07 03:24:00,1.14027,1.1403,1.14027,1.1403,19100000.0
2006-03-07 03:25:00,1.1403,1.14041,1.14029,1.14041,66199999.0
2006-03-07 03:26:00,1.14041,1.14041,1.14031,1.14032,112900000.0
2006-03-07 03:27:00,1.14028,1.1403,1.14028,1.1403,15300000.0
2006-03-07 03:28:00,1.1403,1.1403,1.1403,1.1403,11100000.0
2006-03-07 03:29:00,1.14033,1.1404,1.14027,1.14033,87700000.0
2006-03-07 03:30:00,1.14037,1.14041,1.14026,1.14026,117400000.0
2006-03-07 03:31:00,1.14038,1.14054,1.14038,1.14052,42300000.0
2006-03-07 03:32:00,1.1405,1.14068,1.1405,1.14054,86799999.0
2006-03-07 03:33:00,1.1404,1.14053,1.1404,1.14053,66900000.0
2006-03-07 03:34:00,1.14062,1.14075,1.1406,1.1406,76099999.0
2006-03-07 03:35:00,1.14045,1.1405,1.14045,1.1405,25500000.0
2006-03-07 03:36:00,1.14042,1.1405,1.14042,1.1405,39600000.0
2006-03-07 03:37:00,1.1404,1.1404,1.1404,1.1404,6400000.0
2006-03-07 03:38:00,1.14035,1.14045,1.14035,1.14045,27800000.0
2006-03-07 03:39:00,1.1404,1.14045,1.14038,1.1404,77300002.0
2006-03-07 03:40:00,1.14035,1.14045,1.14035,1.1404,68999999.0
2006-03-07 03:41:00,1.1404,1.14045,1.14035,1.14045,114700001.0
2006-03-07 03:42:00,1.14035,1.1404,1.14035,1.1404,9600000.0
2006-03-07 03:43:00,1.14045,1.14045,1.14033,1.14033,49600000.0
2006-03-07 03:44:00,1.14037,1.14037,1.14026,1.14026,21700000.0
2006-03-07 03:45:00,1.14027,1.14035,1.14025,1.14025,47900000.0
2006-03-07 03:46:00,1.1403,1.14033,1.1403,1.14033,28300000.0
2006-03-07 03:47:00,1.14033,1.14033,1.14025,1.1403,98400001.0
2006-03-07 03:48:00,1.14025,1.14033,1.14025,1.14025,90900002.0
2006-03-07 03:49:00,1.1403,1.14033,1.14025,1.14025,90300002.0
2006-03-07 03:50:00,1.14025,1.14035,1.14025,1.14035,61900002.0
2006-03-07 03:51:00,1.14029,1.1404,1.14029,1.1403,103700003.0
2006-03-07 03:52:00,1.14024,1.14028,1.14024,1.14024,59399998.0
2006-03-07 03:53:00,1.14025,1.14025,1.14015,1.14025,95900000.0
2006-03-07 03:54:00,1.1402,1.1402,1.14015,1.1402,77800001.0
2006-03-07 03:55:00,1.14023,1.14027,1.14023,1.14027,14400000.0
2006-03-07 03:56:00,1.14021,1.14027,1.14011,1.14011,44599999.0
2006-03-07 03:57:00,1.14023,1.14027,1.1402,1.14027,75699999.0
2006-03-07 03:58:00,1.14019,1.14038,1.14019,1.14022,144400003.0
2006-03-07 03:59:00,1.14035,1.14035,1.14035,1.14035,3200000.0
2006-03-07 04:00:00,1.1402,1.14025,1.1402,1.14025,25300001.0
2006-03-07 04:01:00,1.14018,1.14018,1.14012,1.14012,26300001.0
2006-03-07 04:02:00,1.14025,1.14025,1.14025,1.14025,21800000.0
2006-03-07 04:03:00,1.14015,1.14015,1.14015,1.14015,48000000.0
2006-03-07 04:04:00,1.14025,1.14025,1.14015,1.14015,30800000.0
2006-03-07 04:05:00,1.1402,1.1402,1.1402,1.1402,41900002.0
2006-03-07 04:06:00,1.14022,1.14022,1.14013,1.1402,25100000.0
2006-03-07 04:07:00,1.1402,1.14025,1.14015,1.14025,95200001.0
2006-03-07 04:08:00,1.14015,1.1402,1.14015,1.1402,36700001.0
2006-03-07 04:09:00,1.14022,1.14025,1.1402,1.14023,44799998.0
2006-03-07 04:10:00,1.14018,1.14018,1.14005,1.14012,134799999.0
2006-03-07 04:11:00,1.14005,1.1401,1.14005,1.1401,37100002.0
2006-03-07 04:12:00,1.14012,1.14015,1.14005,1.1401,118400003.0
2006-03-07 04:13:00,1.14015,1.14015,1.1401,1.1401,28100000.0
2006-03-07 04:14:00,1.1401,1.14015,1.14005,1.14005,38200000.0
2006-03-07 04:15:00,1.14005,1.14005,1.14005,1.14005,31500000.0
2006-03-07 04:16:00,1.14005,1.1401,1.14005,1.1401,1600000.0
2006-03-07 04:17:00,1.14006,1.14023,1.14006,1.1402,56699999.0
2006-03-07 04:18:00,1.1402,1.14022,1.1402,1.14022,27900001.0
2006-03-07 04:19:00,1.14006,1.14008,1.13986,1.13986,61099999.0
2006-03-07 04:20:00,1.14015,1.14015,1.1401,1.1401,46000001.0
2006-03-07 04:21:00,1.14005,1.1401,1.14,1.14008,100100001.0
2006-03-07 04:22:00,1.14005,1.14015,1.14003,1.14012,139000000.0
2006-03-07 04:23:00,1.14012,1.14015,1.14011,1.14015,66400002.0
2006-03-07 04:24:00,1.14018,1.14032,1.14018,1.14023,97499999.0
2006-03-07 04:25:00,1.1403,1.1403,1.1403,1.1403,1800000.0
2006-03-07 04:26:00,1.14025,1.14025,1.14025,1.14025,49100001.0
2006-03-07 04:27:00,1.1403,1.14038,1.1403,1.14038,8100000.0
2006-03-07 04:28:00,1.1402,1.1402,1.1402,1.1402,7300000.0
2006-03-07 04:29:00,1.1403,1.14033,1.1402,1.14025,54300000.0
2006-03-07 04:30:00,1.14025,1.14035,1.14025,1.14035,16200000.0
2006-03-07 04:31:00,1.1403,1.1403,1.14006,1.14006,38300000.0
2006-03-07 04:32:00,1.13992,1.14003,1.13992,1.14,67400001.0
2006-03-07 04:33:00,1.13995,1.14,1.1399,1.13995,125899999.0
2006-03-07 04:34:00,1.14,1.14005,1.13995,1.14,84200000.0
2006-03-07 04:35:00,1.13998,1.13998,1.13994,1.13994,14800000.0
2006-03-07 04:36:00,1.13987,1.1399,1.13984,1.13988,62799999.0
2006-03-07 04:37:00,1.13983,1.13989,1.13983,1.13989,57699998.0
2006-03-07 04:38:00,1.1399,1.13995,1.13987,1.1399,144999999.0
2006-03-07 04:39:00,1.13988,1.1399,1.13988,1.1399,9600000.0
2006-03-07 04:40:00,1.13988,1.1399,1.13985,1.13985,98200001.0
2006-03-07 04:41:00,1.1399,1.1399,1.13985,1.13985,62799998.0
2006-03-07 04:42:00,1.1399,1.1399,1.1399,1.1399,16700000.0
2006-03-07 04:43:00,1.13988,1.13995,1.1398,1.1399,104500001.0
2006-03-07 04:44:00,1.13987,1.13987,1.13983,1.13983,28700000.0
2006-03-07 04:45:00,1.13974,1.13974,1.13957,1.13974,111700000.0
2006-03-07 04:46:00,1.1398,1.13982,1.13975,1.1398,144599998.0
2006-03-07 04:47:00,1.13975,1.13985,1.13975,1.13977,127800001.0
2006-03-07 04:48:00,1.13976,1.13976,1.1396,1.1396,46900000.0
2006-03-07 04:49:00,1.1396,1.1396,1.13952,1.13955,116399998.0
2006-03-07 04:50:00,1.13955,1.13965,1.13955,1.13955,90699999.0
2006-03-07 04:51:00,1.13965,1.13965,1.13955,1.1396,81400000.0
2006-03-07 04:52:00,1.1396,1.1396,1.1395,1.13957,93300000.0
2006-03-07 04:53:00,1.13957,1.13967,1.13957,1.13967,40800001.0
2006-03-07 04:54:00,1.13968,1.13968,1.13958,1.13967,58100000.0
2006-03-07 04:55:00,1.13965,1.13975,1.13965,1.13972,50800000.0
2006-03-07 04:56:00,1.13965,1.13975,1.13962,1.1397,101100000.0
2006-03-07 04:57:00,1.13975,1.13975,1.13965,1.1397,85199999.0
2006-03-07 04:58:00,1.13967,1.13967,1.13963,1.13963,18500000.0
2006-03-07 04:59:00,1.1396,1.13965,1.13958,1.13965,170500002.0
2006-03-07 05:00:00,1.13963,1.13963,1.13947,1.13947,26300000.0
2006-03-07 05:01:00,1.1395,1.1395,1.13945,1.1395,114000002.0
2006-03-07 05:02:00,1.1395,1.13958,1.13943,1.1395,133799998.0
2006-03-07 05:03:00,1.13945,1.13945,1.13942,1.13942,25400000.0
2006-03-07 05:04:00,1.13925,1.13935,1.13925,1.1393,65700001.0
2006-03-07 05:05:00,1.1393,1.1393,1.1393,1.1393,20900000.0
2006-03-07 05:06:00,1.1393,1.1393,1.1393,1.1393,25500000.0
2006-03-07 05:07:00,1.13938,1.13938,1.13922,1.1393,43100000.0
2006-03-07 05:08:00,1.1393,1.1393,1.1393,1.1393,8200000.0
2006-03-07 05:09:00,1.1393,1.13935,1.13922,1.13923,96200001.0
2006-03-07 05:10:00,1.13925,1.1393,1.13922,1.13928,97100002.0
2006-03-07 05:11:00,1.13932,1.13932,1.13925,1.13925,41500000.0
2006-03-07 05:12:00,1.13932,1.13935,1.1393,1.1393,22300000.0
2006-03-07 05:13:00,1.13922,1.13932,1.13922,1.13928,89500002.0
2006-03-07 05:14:00,1.13932,1.13932,1.13925,1.1393,10400000.0
2006-03-07 05:15:00,1.13925,1.1393,1.13923,1.13923,76500000.0
2006-03-07 05:16:00,1.13935,1.13938,1.13925,1.13925,55999999.0
2006-03-07 05:17:00,1.1393,1.13932,1.13925,1.13925,46000001.0
2006-03-07 05:18:00,1.13928,1.13935,1.13928,1.1393,89800001.0
2006-03-07 05:19:00,1.1393,1.1393,1.13922,1.13922,60499998.0
2006-03-07 05:20:00,1.13941,1.13941,1.13933,1.13939,22400000.0
2006-03-07 05:21:00,1.13943,1.13947,1.13943,1.13947,3700000.0
2006-03-07 05:22:00,1.13948,1.13948,1.13939,1.13942,41700000.0
2006-03-07 05:23:00,1.1394,1.13948,1.13937,1.13946,91600002.0
2006-03-07 05:24:00,1.13955,1.13955,1.13955,1.13955,800000.0
2006-03-07 05:25:00,1.1395,1.1395,1.1395,1.1395,7200000.0
2006-03-07 05:26:00,1.1395,1.13955,1.13945,1.13945,6300000.0
2006-03-07 05:27:00,1.13945,1.1395,1.13945,1.1395,35399999.0
2006-03-07 05:28:00,1.1395,1.1395,1.1395,1.1395,18500000.0
2006-03-07 05:29:00,1.1395,1.1395,1.13945,1.13947,52200001.0
2006-03-07 05:30:00,1.13942,1.1395,1.13942,1.13945,134300002.0
2006-03-07 05:31:00,1.1395,1.13955,1.13942,1.1395,85400000.0
2006-03-07 05:32:00,1.13955,1.13955,1.13955,1.13955,38300000.0
2006-03-07 05:33:00,1.13943,1.13943,1.13937,1.13937,5600000.0
2006-03-07 05:34:00,1.13925,1.1393,1.13923,1.13923,74099999.0
2006-03-07 05:35:00,1.1393,1.1393,1.13928,1.13928,17600000.0
2006-03-07 05:36:00,1.1393,1.13935,1.1393,1.13935,36000000.0
2006-03-07 05:37:00,1.13925,1.1393,1.13925,1.1393,37600000.0
2006-03-07 05:38:00,1.1393,1.13935,1.1392,1.1392,47400000.0
2006-03-07 05:39:00,1.1393,1.13935,1.13925,1.13935,219500001.0
2006-03-07 05:40:00,1.13928,1.13935,1.13925,1.1393,124100000.0
2006-03-07 05:41:00,1.13933,1.13935,1.1393,1.13935,22399999.0
2006-03-07 05:42:00,1.13935,1.13935,1.1393,1.1393,32599999.0
2006-03-07 05:43:00,1.13922,1.13938,1.13922,1.13938,8100000.0
2006-03-07 05:44:00,1.13928,1.13941,1.13928,1.13936,54300001.0
2006-03-07 05:45:00,1.1393,1.13945,1.1393,1.13935,77499998.0
2006-03-07 05:46:00,1.1394,1.13945,1.1394,1.13945,71699999.0
2006-03-07 05:47:00,1.1394,1.13942,1.13932,1.1394,79399999.0
2006-03-07 05:48:00,1.13935,1.1394,1.13935,1.1394,35300000.0
2006-03-07 05:49:00,1.1394,1.13943,1.1394,1.13943,34800000.0
2006-03-07 05:50:00,1.13935,1.13943,1.13935,1.1394,122800001.0
2006-03-07 05:51:00,1.1393,1.13945,1.1393,1.13935,85399999.0
2006-03-07 05:52:00,1.13945,1.13945,1.13932,1.13932,159690001.0
2006-03-07 05:53:00,1.13938,1.13945,1.1393,1.13945,83099998.0
2006-03-07 05:54:00,1.13941,1.13941,1.13934,1.13934,36400000.0
2006-03-07 05:55:00,1.1393,1.13932,1.13925,1.13932,164200000.0
2006-03-07 05:56:00,1.13928,1.1393,1.13928,1.1393,48200000.0
2006-03-07 05:57:00,1.13925,1.1393,1.13925,1.1393,105300001.0
2006-03-07 05:58:00,1.1393,1.13935,1.13925,1.13925,117800003.0
2006-03-07 05:59:00,1.13925,1.13925,1.13925,1.13925,25499999.0
2006-03-07 06:00:00,1.13928,1.13928,1.13925,1.13928,16100000.0
2006-03-07 06:01:00,1.1393,1.13935,1.1392,1.1393,76900000.0
2006-03-07 06:02:00,1.13925,1.13935,1.1392,1.13925,81400000.0
2006-03-07 06:03:00,1.13925,1.13932,1.13925,1.1393,94500001.0
2006-03-07 06:04:00,1.13927,1.1393,1.13925,1.13925,52800000.0
2006-03-07 06:05:00,1.13935,1.13935,1.13922,1.13925,106400002.0
2006-03-07 06:06:00,1.1393,1.1393,1.13925,1.13925,75200000.0
2006-03-07 06:07:00,1.13935,1.13935,1.13925,1.13935,62700000.0
2006-03-07 06:08:00,1.1393,1.13935,1.13928,1.13932,105699998.0
2006-03-07 06:09:00,1.1393,1.1393,1.13925,1.13925,79100001.0
2006-03-07 06:10:00,1.13938,1.13938,1.1392,1.13932,56900001.0
2006-03-07 06:11:00,1.13913,1.13913,1.13892,1.13905,44200000.0
2006-03-07 06:12:00,1.13903,1.13904,1.13898,1.13898,62100000.0
2006-03-07 06:13:00,1.139,1.139,1.13892,1.13899,65299998.0
2006-03-07 06:14:00,1.13903,1.13905,1.13898,1.13902,56700000.0
2006-03-07 06:15:00,1.139,1.13912,1.13898,1.13912,133899999.0
2006-03-07 06:16:00,1.13908,1.13912,1.139,1.13905,114500001.0
2006-03-07 06:17:00,1.139,1.13905,1.13895,1.139,113100000.0
2006-03-07 06:18:00,1.13902,1.13909,1.13898,1.13909,190800001.0
2006-03-07 06:19:00,1.13915,1.13915,1.13907,1.1391,82200001.0
2006-03-07 06:20:00,1.13907,1.1391,1.13907,1.1391,134899998.0
2006-03-07 06:21:00,1.13905,1.1391,1.139,1.1391,54200000.0
2006-03-07 06:22:00,1.13912,1.13913,1.13908,1.13913,35300000.0
2006-03-07 06:23:00,1.13908,1.13913,1.13907,1.13912,50700000.0
2006-03-07 06:24:00,1.13909,1.1391,1.13899,1.13902,118399999.0
2006-03-07 06:25:00,1.13897,1.13897,1.13888,1.13888,24000000.0
2006-03-07 06:26:00,1.1391,1.13925,1.1391,1.13914,80800000.0
2006-03-07 06:27:00,1.1392,1.1392,1.13915,1.13918,58200001.0
2006-03-07 06:28:00,1.13915,1.13925,1.1391,1.1391,68800001.0
2006-03-07 06:29:00,1.13915,1.13929,1.13915,1.1392,159500001.0
2006-03-07 06:30:00,1.1393,1.13932,1.1393,1.13932,30300000.0
2006-03-07 06:31:00,1.13935,1.13945,1.13935,1.13935,109799998.0
2006-03-07 06:32:00,1.13936,1.13936,1.1392,1.1392,64900001.0
2006-03-07 06:33:00,1.1393,1.1393,1.1392,1.1392,27100000.0
2006-03-07 06:34:00,1.13926,1.13936,1.13922,1.13929,147200001.0
2006-03-07 06:35:00,1.13933,1.13943,1.13927,1.13927,143499998.0
2006-03-07 06:36:00,1.13935,1.13944,1.13931,1.13932,114900003.0
2006-03-07 06:37:00,1.13928,1.13928,1.13909,1.13925,60900001.0
2006-03-07 06:38:00,1.13935,1.13935,1.13921,1.13921,58200001.0
2006-03-07 06:39:00,1.13917,1.1392,1.13915,1.1392,49800000.0
2006-03-07 06:40:00,1.13925,1.13925,1.13915,1.13923,83500000.0
2006-03-07 06:41:00,1.13923,1.1394,1.13919,1.13939,72000000.0
2006-03-07 06:42:00,1.1394,1.13945,1.13932,1.1394,126200002.0
2006-03-07 06:43:00,1.13935,1.1394,1.13935,1.1394,47100000.0
2006-03-07 06:44:00,1.13932,1.13943,1.13932,1.13935,66300000.0
2006-03-07 06:45:00,1.13947,1.13967,1.13947,1.13956,70500000.0
2006-03-07 06:46:00,1.13969,1.13969,1.13958,1.13958,121600004.0
2006-03-07 06:47:00,1.13955,1.13965,1.13955,1.1396,84000001.0
2006-03-07 06:48:00,1.1396,1.13963,1.13955,1.13963,77400000.0
2006-03-07 06:49:00,1.13958,1.13958,1.1395,1.1395,39900000.0
2006-03-07 06:50:00,1.1395,1.13952,1.13945,1.1395,22800000.0
2006-03-07 06:51:00,1.1395,1.13958,1.13924,1.13958,109800000.0
2006-03-07 06:52:00,1.1396,1.13965,1.1395,1.13955,163900000.0
2006-03-07 06:53:00,1.13967,1.13973,1.13967,1.13973,31900000.0
2006-03-07 06:54:00,1.13983,1.13987,1.13983,1.13987,10400000.0
2006-03-07 06:55:00,1.13997,1.13997,1.13989,1.13989,77999999.0
2006-03-07 06:56:00,1.13995,1.14035,1.13995,1.14035,82500000.0
2006-03-07 06:57:00,1.14051,1.14054,1.14051,1.14054,21500000.0
2006-03-07 06:58:00,1.1407,1.1407,1.1407,1.1407,44500000.0
2006-03-07 06:59:00,1.14056,1.14057,1.14042,1.14042,130190004.0
2006-03-07 07:00:00,1.14028,1.14028,1.13999,1.13999,125399999.0
2006-03-07 07:01:00,1.14004,1.1401,1.1399,1.1401,64000001.0
2006-03-07 07:02:00,1.14008,1.14008,1.13994,1.13994,4900000.0
2006-03-07 07:03:00,1.13995,1.13995,1.13985,1.1399,131499998.0
2006-03-07 07:04:00,1.13983,1.13987,1.13979,1.13982,115000000.0
2006-03-07 07:05:00,1.13972,1.1398,1.13972,1.1398,7200000.0
2006-03-07 07:06:00,1.13985,1.13985,1.13975,1.1398,94500002.0
2006-03-07 07:07:00,1.1398,1.13982,1.13975,1.13975,23900000.0
2006-03-07 07:08:00,1.13978,1.13986,1.1397,1.1397,38500000.0
2006-03-07 07:09:00,1.13961,1.13965,1.13948,1.13953,170200000.0
2006-03-07 07:10:00,1.13967,1.13967,1.13958,1.13962,78500001.0
2006-03-07 07:11:00,1.1396,1.1396,1.1396,1.1396,40099998.0
2006-03-07 07:12:00,1.13955,1.13962,1.1394,1.1394,108700001.0
2006-03-07 07:13:00,1.13943,1.13951,1.13939,1.13941,94200001.0
2006-03-07 07:14:00,1.13937,1.13953,1.13937,1.13953,69800000.0
2006-03-07 07:15:00,1.13958,1.13968,1.13958,1.13968,30900000.0
2006-03-07 07:16:00,1.1397,1.13975,1.1396,1.13965,90900000.0
2006-03-07 07:17:00,1.13967,1.1397,1.13967,1.1397,4800000.0
2006-03-07 07:18:00,1.13965,1.1397,1.13965,1.1397,147799999.0
2006-03-07 07:19:00,1.13965,1.1397,1.13965,1.1397,31800001.0
2006-03-07 07:20:00,1.13961,1.13964,1.13961,1.13964,23100000.0
2006-03-07 07:21:00,1.13956,1.13966,1.13953,1.13955,156099997.0
2006-03-07 07:22:00,1.13947,1.13958,1.13947,1.13958,68399998.0
2006-03-07 07:23:00,1.1396,1.1396,1.1396,1.1396,32400002.0
2006-03-07 07:24:00,1.13982,1.13986,1.13982,1.13986,37600000.0
2006-03-07 07:25:00,1.14013,1.14037,1.14013,1.14025,88000000.0
2006-03-07 07:26:00,1.14032,1.14043,1.14032,1.14038,80399999.0
2006-03-07 07:27:00,1.14029,1.14037,1.14027,1.14027,46199999.0
2006-03-07 07:28:00,1.14022,1.14032,1.14014,1.14014,136500000.0
2006-03-07 07:29:00,1.13995,1.13997,1.13995,1.13997,9600000.0
2006-03-07 07:30:00,1.13996,1.14004,1.13996,1.14004,31900000.0
2006-03-07 07:31:00,1.1402,1.14025,1.14013,1.1402,100600001.0
2006-03-07 07:32:00,1.14022,1.14031,1.14019,1.14019,49800000.0
2006-03-07 07:33:00,1.14022,1.14024,1.14013,1.14013,85299998.0
2006-03-07 07:34:00,1.14006,1.14017,1.14006,1.14017,79399998.0
2006-03-07 07:35:00,1.14015,1.14025,1.14015,1.1402,35600000.0
2006-03-07 07:36:00,1.1402,1.14025,1.14013,1.14018,56600000.0
2006-03-07 07:37:00,1.14019,1.14026,1.14019,1.14026,5600000.0
2006-03-07 07:38:00,1.14028,1.14028,1.14007,1.14007,48099999.0
2006-03-07 07:39:00,1.14,1.1404,1.14,1.1404,87600002.0
2006-03-07 07:40:00,1.14052,1.14072,1.14052,1.14069,73400001.0
2006-03-07 07:41:00,1.14069,1.14075,1.14059,1.14059,80700001.0
2006-03-07 07:42:00,1.14056,1.14059,1.14049,1.14058,121499999.0
2006-03-07 07:43:00,1.14055,1.14055,1.14045,1.14045,2400000.0
2006-03-07 07:44:00,1.1405,1.14055,1.1404,1.14055,94799999.0
2006-03-07 07:45:00,1.14043,1.14057,1.14043,1.14055,86800002.0
2006-03-07 07:46:00,1.14047,1.1405,1.14047,1.1405,39300000.0
2006-03-07 07:47:00,1.14045,1.1405,1.14045,1.1405,32800001.0
2006-03-07 07:48:00,1.14051,1.14056,1.14041,1.14041,45200000.0
2006-03-07 07:49:00,1.14043,1.14068,1.14043,1.14068,96300000.0
2006-03-07 07:50:00,1.14092,1.14123,1.14092,1.14123,19300000.0
2006-03-07 07:51:00,1.14138,1.14154,1.14132,1.14137,72800001.0
2006-03-07 07:52:00,1.14147,1.14147,1.14117,1.14117,77100000.0
2006-03-07 07:53:00,1.14104,1.14105,1.14095,1.14095,86599999.0
2006-03-07 07:54:00,1.141,1.14103,1.1409,1.14101,86200000.0
2006-03-07 07:55:00,1.14117,1.14135,1.14117,1.14135,111999999.0
2006-03-07 07:56:00,1.14125,1.14148,1.14124,1.14137,193000000.0
2006-03-07 07:57:00,1.14133,1.14133,1.14117,1.14117,113400003.0
2006-03-07 07:58:00,1.14124,1.14136,1.14124,1.14136,28400000.0
2006-03-07 07:59:00,1.14135,1.14142,1.14135,1.1414,26299999.0
2006-03-07 08:00:00,1.14136,1.14147,1.14132,1.14138,75200001.0
2006-03-07 08:01:00,1.14128,1.14142,1.14128,1.14142,4000000.0
2006-03-07 08:02:00,1.14146,1.14173,1.14146,1.14171,62400000.0
2006-03-07 08:03:00,1.14192,1.1422,1.14169,1.1422,41200000.0
2006-03-07 08:04:00,1.14205,1.14205,1.1418,1.14192,40900000.0
2006-03-07 08:05:00,1.14188,1.14188,1.14179,1.14182,90000001.0
2006-03-07 08:06:00,1.1418,1.142,1.1418,1.142,37000000.0
2006-03-07 08:07:00,1.142,1.14205,1.14193,1.14194,203800004.0
2006-03-07 08:08:00,1.14201,1.14214,1.14195,1.14195,122100001.0
2006-03-07 08:09:00,1.14191,1.14201,1.14183,1.14183,112400002.0
2006-03-07 08:10:00,1.14195,1.14203,1.14191,1.14199,88900001.0
2006-03-07 08:11:00,1.1419,1.1419,1.14174,1.14179,85599999.0
2006-03-07 08:12:00,1.14186,1.14189,1.14186,1.14189,12000000.0
2006-03-07 08:13:00,1.14203,1.14207,1.14195,1.14195,89900001.0
2006-03-07 08:14:00,1.14193,1.14203,1.14193,1.14193,102500000.0
2006-03-07 08:15:00,1.142,1.14202,1.14195,1.14195,37600000.0
2006-03-07 08:16:00,1.142,1.142,1.14195,1.14195,44900000.0
2006-03-07 08:17:00,1.14195,1.14195,1.14184,1.14191,51699999.0
2006-03-07 08:18:00,1.14188,1.14188,1.1418,1.14188,38400000.0
2006-03-07 08:19:00,1.14179,1.14179,1.14162,1.14164,202699998.0
2006-03-07 08:20:00,1.14161,1.1417,1.14161,1.1417,84300002.0
2006-03-07 08:21:00,1.14177,1.14179,1.14171,1.14179,37700000.0
2006-03-07 08:22:00,1.1418,1.1418,1.14172,1.14172,37500000.0
2006-03-07 08:23:00,1.1417,1.14174,1.14157,1.14161,194999999.0
2006-03-07 08:24:00,1.1416,1.14169,1.14159,1.14169,88600000.0
2006-03-07 08:25:00,1.14168,1.14168,1.14155,1.14162,132800001.0
2006-03-07 08:26:00,1.14157,1.14157,1.14144,1.14149,52800001.0
2006-03-07 08:27:00,1.14131,1.14149,1.14131,1.14149,88600000.0
2006-03-07 08:28:00,1.1415,1.1415,1.1415,1.1415,14600000.0
2006-03-07 08:29:00,1.14155,1.14158,1.1415,1.1415,28400000.0
2006-03-07 08:30:00,1.14157,1.14175,1.14157,1.1417,70500000.0
2006-03-07 08:31:00,1.14171,1.14171,1.1416,1.14168,31400000.0
2006-03-07 08:32:00,1.14175,1.14175,1.14162,1.1417,143600001.0
2006-03-07 08:33:00,1.14165,1.14174,1.14153,1.1416,124100001.0
2006-03-07 08:34:00,1.14152,1.14155,1.14133,1.14139,62100001.0
2006-03-07 08:35:00,1.1414,1.14142,1.14131,1.14142,140200003.0
2006-03-07 08:36:00,1.14147,1.14147,1.14141,1.14141,33800001.0
2006-03-07 08:37:00,1.1415,1.1415,1.1415,1.1415,76399999.0
2006-03-07 08:38:00,1.14153,1.14157,1.14148,1.14149,94300003.0
2006-03-07 08:39:00,1.14145,1.14155,1.14145,1.1415,104800002.0
2006-03-07 08:40:00,1.14147,1.1415,1.14147,1.1415,33900001.0
2006-03-07 08:41:00,1.1415,1.14155,1.1414,1.1414,129799997.0
2006-03-07 08:42:00,1.1415,1.14157,1.1415,1.14152,49200001.0
2006-03-07 08:43:00,1.14155,1.14155,1.14142,1.14145,73100001.0
2006-03-07 08:44:00,1.14155,1.14155,1.14155,1.14155,14600000.0
2006-03-07 08:45:00,1.14147,1.14147,1.14133,1.14133,154000002.0
2006-03-07 08:46:00,1.14134,1.14138,1.14134,1.14138,20100000.0
2006-03-07 08:47:00,1.1414,1.1414,1.14133,1.14133,41500000.0
2006-03-07 08:48:00,1.1414,1.1414,1.14135,1.14135,34300001.0
2006-03-07 08:49:00,1.1414,1.14145,1.1414,1.14145,50199999.0
2006-03-07 08:50:00,1.14135,1.14145,1.14135,1.14145,67500000.0
2006-03-07 08:51:00,1.14145,1.14158,1.14145,1.14153,19200000.0
2006-03-07 08:52:00,1.14147,1.1415,1.14142,1.1415,168400003.0
2006-03-07 08:53:00,1.14146,1.1415,1.14139,1.14147,99799998.0
2006-03-07 08:54:00,1.14141,1.14145,1.14137,1.14145,110200001.0
2006-03-07 08:55:00,1.14138,1.14142,1.14122,1.14129,89300001.0
2006-03-07 08:56:00,1.14122,1.14132,1.14122,1.14132,85700001.0
2006-03-07 08:57:00,1.1413,1.14135,1.14122,1.14122,111700000.0
2006-03-07 08:58:00,1.1413,1.14138,1.14122,1.1413,86100002.0
2006-03-07 08:59:00,1.1413,1.14135,1.1413,1.1413,77200000.0
2006-03-07 09:00:00,1.14127,1.14135,1.14125,1.14125,51200000.0
2006-03-07 09:01:00,1.1413,1.14139,1.14128,1.14132,73499999.0
2006-03-07 09:02:00,1.1413,1.14135,1.14122,1.14122,76100000.0
2006-03-07 09:03:00,1.1413,1.14135,1.14125,1.1413,108599999.0
2006-03-07 09:04:00,1.1413,1.14132,1.1413,1.1413,45900001.0
2006-03-07 09:05:00,1.14129,1.14137,1.14121,1.14137,122200003.0
2006-03-07 09:06:00,1.14133,1.14142,1.14133,1.14137,41100001.0
2006-03-07 09:07:00,1.1414,1.1414,1.1414,1.1414,800000.0
2006-03-07 09:08:00,1.1414,1.14145,1.14138,1.14145,103499999.0
2006-03-07 09:09:00,1.14134,1.14137,1.14134,1.14137,26200000.0
2006-03-07 09:10:00,1.14131,1.14141,1.14129,1.14129,15400000.0
2006-03-07 09:11:00,1.14123,1.14136,1.14123,1.14136,67799999.0
2006-03-07 09:12:00,1.14137,1.14137,1.14123,1.14123,189599999.0
2006-03-07 09:13:00,1.14115,1.14115,1.14068,1.14081,83200000.0
2006-03-07 09:14:00,1.14073,1.14073,1.14043,1.14052,48400000.0
2006-03-07 09:15:00,1.1405,1.1405,1.14045,1.14045,84200000.0
2006-03-07 09:16:00,1.14047,1.14047,1.1404,1.1404,8000000.0
2006-03-07 09:17:00,1.1403,1.14037,1.14016,1.1403,41599999.0
2006-03-07 09:18:00,1.14029,1.14029,1.14029,1.14029,27100000.0
2006-03-07 09:19:00,1.14027,1.14038,1.14026,1.14026,24800000.0
2006-03-07 09:20:00,1.14031,1.14037,1.14027,1.14033,66299999.0
2006-03-07 09:21:00,1.14018,1.14026,1.14015,1.14026,108000000.0
2006-03-07 09:22:00,1.14012,1.14027,1.14012,1.14023,129800002.0
2006-03-07 09:23:00,1.14029,1.14036,1.14029,1.14036,6400000.0
2006-03-07 09:24:00,1.14042,1.14042,1.14026,1.14026,61299999.0
2006-03-07 09:25:00,1.14035,1.14055,1.14035,1.14055,194400001.0
2006-03-07 09:26:00,1.14057,1.14057,1.14053,1.14053,16700000.0
2006-03-07 09:27:00,1.1405,1.14055,1.1405,1.1405,25300000.0
2006-03-07 09:28:00,1.14063,1.14072,1.14054,1.14054,124399997.0
2006-03-07 09:29:00,1.14056,1.1408,1.14054,1.1408,110099999.0
2006-03-07 09:30:00,1.1408,1.1408,1.14078,1.14078,30300000.0
2006-03-07 09:31:00,1.1408,1.1408,1.1408,1.1408,11900000.0
2006-03-07 09:32:00,1.14073,1.14073,1.14063,1.14063,28300000.0
2006-03-07 09:33:00,1.14067,1.14073,1.14067,1.14073,54099998.0
2006-03-07 09:34:00,1.14073,1.14079,1.14073,1.14075,143900000.0
2006-03-07 09:35:00,1.14079,1.14079,1.14074,1.14078,83099999.0
2006-03-07 09:36:00,1.14085,1.14138,1.14085,1.14128,25000000.0
2006-03-07 09:37:00,1.1413,1.14135,1.14125,1.14125,161899998.0
2006-03-07 09:38:00,1.1413,1.14135,1.14122,1.1413,71200000.0
2006-03-07 09:39:00,1.1412,1.14138,1.1412,1.14132,75399999.0
2006-03-07 09:40:00,1.14128,1.14132,1.14115,1.14123,44700000.0
2006-03-07 09:41:00,1.14122,1.1413,1.14122,1.14125,85400000.0
2006-03-07 09:42:00,1.14137,1.14143,1.14131,1.14143,53700001.0
2006-03-07 09:43:00,1.14136,1.14152,1.14136,1.14141,112900002.0
2006-03-07 09:44:00,1.14137,1.1415,1.14137,1.14147,58900000.0
2006-03-07 09:45:00,1.1413,1.14133,1.14123,1.14131,135900001.0
2006-03-07 09:46:00,1.14132,1.14149,1.1413,1.14145,113800000.0
2006-03-07 09:47:00,1.14146,1.14166,1.14146,1.14157,121600000.0
2006-03-07 09:48:00,1.14162,1.14165,1.14155,1.14155,23200000.0
2006-03-07 09:49:00,1.14151,1.14174,1.14147,1.14174,54200000.0
2006-03-07 09:50:00,1.14184,1.14201,1.14184,1.14201,39800000.0
2006-03-07 09:51:00,1.14231,1.14249,1.14231,1.14233,80200003.0
2006-03-07 09:52:00,1.14225,1.14246,1.14225,1.14245,65999998.0
2006-03-07 09:53:00,1.14245,1.14245,1.14225,1.14238,59400001.0
2006-03-07 09:54:00,1.1424,1.1424,1.14233,1.14235,66299997.0
2006-03-07 09:55:00,1.1424,1.14245,1.14235,1.14245,111800001.0
2006-03-07 09:56:00,1.1424,1.1424,1.1424,1.1424,73000001.0
2006-03-07 09:57:00,1.1424,1.14245,1.14233,1.14235,144500003.0
2006-03-07 09:58:00,1.14233,1.14233,1.14212,1.14213,160299998.0
2006-03-07 09:59:00,1.14211,1.1422,1.14211,1.1422,87700000.0
2006-03-07 10:00:00,1.14218,1.14227,1.14218,1.14227,122299999.0
2006-03-07 10:01:00,1.14221,1.14221,1.14206,1.14206,43700000.0
2006-03-07 10:02:00,1.14203,1.14217,1.14203,1.14209,142100002.0
2006-03-07 10:03:00,1.14199,1.14199,1.1416,1.1416,33199999.0
2006-03-07 10:04:00,1.14166,1.14169,1.1415,1.1415,64500001.0
2006-03-07 10:05:00,1.14151,1.14151,1.14146,1.14146,11800000.0
2006-03-07 10:06:00,1.1416,1.14165,1.14155,1.14165,30400000.0
2006-03-07 10:07:00,1.14152,1.1416,1.14152,1.1416,35700000.0
2006-03-07 10:08:00,1.14157,1.14157,1.14138,1.1414,61999999.0
2006-03-07 10:09:00,1.14129,1.14138,1.14129,1.14138,63900001.0
2006-03-07 10:10:00,1.14133,1.14138,1.14131,1.14131,51800000.0
2006-03-07 10:11:00,1.14132,1.14132,1.1413,1.1413,60100001.0
2006-03-07 10:12:00,1.14124,1.1414,1.14124,1.14137,89899998.0
2006-03-07 10:13:00,1.14137,1.14158,1.14137,1.14157,82100001.0
2006-03-07 10:14:00,1.14148,1.14148,1.14138,1.14142,87200002.0
2006-03-07 10:15:00,1.1415,1.14159,1.14142,1.14153,118400000.0
2006-03-07 10:16:00,1.14156,1.1416,1.14139,1.14139,209699997.0
2006-03-07 10:17:00,1.14142,1.14147,1.14138,1.14138,79400000.0
2006-03-07 10:18:00,1.14138,1.14145,1.14135,1.14135,175099998.0
2006-03-07 10:19:00,1.14138,1.14168,1.14138,1.14168,69300000.0
2006-03-07 10:20:00,1.14179,1.14188,1.14176,1.14188,102200000.0
2006-03-07 10:21:00,1.14177,1.14197,1.1417,1.14186,107399999.0
2006-03-07 10:22:00,1.14168,1.14168,1.14149,1.14159,67999999.0
2006-03-07 10:23:00,1.1416,1.1416,1.14155,1.14155,20199999.0
2006-03-07 10:24:00,1.14167,1.14169,1.14161,1.14169,80800000.0
2006-03-07 10:25:00,1.14173,1.1418,1.14171,1.14173,112000001.0
2006-03-07 10:26:00,1.1418,1.14201,1.1418,1.14201,72299999.0
2006-03-07 10:27:00,1.14201,1.14207,1.14201,1.14203,100500000.0
2006-03-07 10:28:00,1.14202,1.14202,1.1419,1.14195,72600000.0
2006-03-07 10:29:00,1.14195,1.14205,1.14193,1.14197,91700001.0
2006-03-07 10:30:00,1.14197,1.14203,1.14197,1.14202,84600000.0
2006-03-07 10:31:00,1.14233,1.14269,1.14233,1.14253,115000000.0
2006-03-07 10:32:00,1.14256,1.14269,1.14256,1.14262,111000000.0
2006-03-07 10:33:00,1.14261,1.14264,1.14255,1.14255,55300002.0
2006-03-07 10:34:00,1.14248,1.14255,1.14245,1.1425,77900000.0
2006-03-07 10:35:00,1.14239,1.1425,1.14233,1.14243,93400000.0
2006-03-07 10:36:00,1.14242,1.14242,1.14214,1.14214,179300000.0
2006-03-07 10:37:00,1.14203,1.14228,1.14199,1.14228,127200003.0
2006-03-07 10:38:00,1.14236,1.14248,1.14225,1.14238,81500000.0
2006-03-07 10:39:00,1.14249,1.14253,1.14242,1.14242,105200000.0
2006-03-07 10:40:00,1.14234,1.14241,1.14234,1.14235,76900003.0
2006-03-07 10:41:00,1.14231,1.14244,1.14231,1.14234,110900000.0
2006-03-07 10:42:00,1.14238,1.14247,1.14232,1.14247,109799998.0
2006-03-07 10:43:00,1.14243,1.14253,1.14232,1.14253,44700001.0
2006-03-07 10:44:00,1.14245,1.14245,1.14221,1.14231,163900000.0
2006-03-07 10:45:00,1.1423,1.1423,1.14206,1.14211,161600003.0
2006-03-07 10:46:00,1.14207,1.1421,1.142,1.14208,72000000.0
2006-03-07 10:47:00,1.14208,1.14216,1.14201,1.14216,88999999.0
2006-03-07 10:48:00,1.14227,1.14239,1.14221,1.14236,173199999.0
2006-03-07 10:49:00,1.14244,1.14253,1.14233,1.14253,46700000.0
2006-03-07 10:50:00,1.14251,1.14251,1.14217,1.14229,109200001.0
2006-03-07 10:51:00,1.1422,1.1422,1.14204,1.14209,125500000.0
2006-03-07 10:52:00,1.142,1.14203,1.14199,1.14199,54799997.0
2006-03-07 10:53:00,1.14212,1.14213,1.14212,1.14213,63700000.0
2006-03-07 10:54:00,1.1423,1.1423,1.14206,1.14222,119000000.0
2006-03-07 10:55:00,1.14221,1.14227,1.14217,1.14217,119400000.0
2006-03-07 10:56:00,1.14215,1.14225,1.14215,1.1422,163199997.0
2006-03-07 10:57:00,1.14215,1.14228,1.14213,1.14213,180400000.0
2006-03-07 10:58:00,1.1422,1.1423,1.14215,1.14228,112300000.0
2006-03-07 10:59:00,1.14235,1.14235,1.14228,1.1423,42099998.0
2006-03-07 11:00:00,1.14223,1.14233,1.14223,1.14228,104700000.0
2006-03-07 11:01:00,1.1423,1.14233,1.14225,1.1423,103400001.0
2006-03-07 11:02:00,1.14234,1.14244,1.14234,1.1424,106100003.0
2006-03-07 11:03:00,1.1424,1.14249,1.14237,1.14249,134299998.0
2006-03-07 11:04:00,1.14248,1.14253,1.14244,1.1425,117900002.0
2006-03-07 11:05:00,1.14247,1.14253,1.14237,1.14238,87899998.0
2006-03-07 11:06:00,1.14231,1.14231,1.14208,1.14208,59200001.0
2006-03-07 11:07:00,1.14203,1.14205,1.14186,1.14205,36700000.0
2006-03-07 11:08:00,1.14199,1.14199,1.14191,1.14192,81300000.0
2006-03-07 11:09:00,1.14183,1.14192,1.14183,1.1419,72400001.0
2006-03-07 11:10:00,1.1419,1.14192,1.14185,1.1419,68399999.0
2006-03-07 11:11:00,1.14187,1.14196,1.14161,1.1417,123500001.0
2006-03-07 11:12:00,1.14158,1.14158,1.14131,1.14133,136199999.0
2006-03-07 11:13:00,1.14132,1.14145,1.14131,1.14144,112899998.0
2006-03-07 11:14:00,1.14142,1.14154,1.14135,1.14135,147199998.0
2006-03-07 11:15:00,1.14133,1.14152,1.14133,1.14149,153700001.0
2006-03-07 11:16:00,1.1415,1.14159,1.14143,1.14143,104699997.0
2006-03-07 11:17:00,1.14131,1.14145,1.14126,1.14137,144200000.0
2006-03-07 11:18:00,1.14142,1.14153,1.1414,1.1414,82200000.0
2006-03-07 11:19:00,1.14141,1.1415,1.14135,1.14135,83200001.0
2006-03-07 11:20:00,1.1414,1.14151,1.14137,1.14139,205600001.0
2006-03-07 11:21:00,1.1415,1.14155,1.14145,1.14145,101299997.0
2006-03-07 11:22:00,1.14158,1.14158,1.14153,1.14153,68200001.0
2006-03-07 11:23:00,1.14148,1.14152,1.14138,1.14152,121299997.0
2006-03-07 11:24:00,1.14146,1.14156,1.14146,1.14156,41400000.0
2006-03-07 11:25:00,1.14165,1.14186,1.14156,1.14186,134199997.0
2006-03-07 11:26:00,1.14188,1.142,1.14183,1.142,46200000.0
2006-03-07 11:27:00,1.14199,1.14199,1.14187,1.14199,97900000.0
2006-03-07 11:28:00,1.14198,1.14201,1.14188,1.14192,30000000.0
2006-03-07 11:29:00,1.14188,1.14205,1.14188,1.142,82800000.0
2006-03-07 11:30:00,1.14216,1.14238,1.14216,1.14237,104799998.0
2006-03-07 11:31:00,1.14238,1.14266,1.14237,1.14266,87500001.0
2006-03-07 11:32:00,1.14267,1.14267,1.14243,1.1425,192800005.0
2006-03-07 11:33:00,1.14263,1.14308,1.14263,1.14308,92499998.0
2006-03-07 11:34:00,1.14296,1.14296,1.14271,1.14279,155800001.0
2006-03-07 11:35:00,1.14292,1.14302,1.14265,1.14265,148899999.0
2006-03-07 11:36:00,1.14254,1.14258,1.14245,1.14245,79700002.0
2006-03-07 11:37:00,1.14243,1.14243,1.14228,1.14228,58500000.0
2006-03-07 11:38:00,1.1423,1.14252,1.1423,1.14252,132800001.0
2006-03-07 11:39:00,1.14247,1.14254,1.14246,1.14254,102499998.0
2006-03-07 11:40:00,1.14255,1.14268,1.14255,1.14268,127500001.0
2006-03-07 11:41:00,1.1427,1.1427,1.14241,1.14256,146000002.0
2006-03-07 11:42:00,1.1426,1.14262,1.1425,1.14262,150100000.0
2006-03-07 11:43:00,1.14272,1.14277,1.14268,1.14268,55200001.0
2006-03-07 11:44:00,1.14238,1.14263,1.14238,1.14263,57100001.0
2006-03-07 11:45:00,1.1427,1.14274,1.14259,1.14274,96300003.0
2006-03-07 11:46:00,1.14283,1.14297,1.14274,1.14296,68199998.0
2006-03-07 11:47:00,1.1429,1.1429,1.1429,1.1429,15100000.0
2006-03-07 11:48:00,1.14285,1.14299,1.14285,1.14295,67800000.0
2006-03-07 11:49:00,1.143,1.143,1.14277,1.14277,185100000.0
2006-03-07 11:50:00,1.14283,1.14294,1.14279,1.14283,188800002.0
2006-03-07 11:51:00,1.14278,1.14287,1.14273,1.14273,115900002.0
2006-03-07 11:52:00,1.14273,1.14282,1.14263,1.14263,207299997.0
2006-03-07 11:53:00,1.14257,1.14264,1.14255,1.14255,109300002.0
2006-03-07 11:54:00,1.14269,1.14277,1.14267,1.1427,145200000.0
2006-03-07 11:55:00,1.14278,1.1428,1.1427,1.1428,117600002.0
2006-03-07 11:56:00,1.1428,1.1428,1.14272,1.1428,52600001.0
2006-03-07 11:57:00,1.14282,1.14296,1.14282,1.14285,64800000.0
2006-03-07 11:58:00,1.14282,1.14285,1.14276,1.14276,68199999.0
2006-03-07 11:59:00,1.14282,1.14289,1.14272,1.14272,135500001.0
2006-03-07 12:00:00,1.14273,1.14273,1.14261,1.14262,62700000.0
2006-03-07 12:01:00,1.14262,1.14265,1.14258,1.14263,71900000.0
2006-03-07 12:02:00,1.14262,1.14264,1.14257,1.14257,105900000.0
2006-03-07 12:03:00,1.14259,1.14269,1.14259,1.14262,85900000.0
2006-03-07 12:04:00,1.14265,1.14265,1.14253,1.14258,111200001.0
2006-03-07 12:05:00,1.1426,1.14265,1.14255,1.14255,36600000.0
2006-03-07 12:06:00,1.14265,1.14265,1.14255,1.14255,60700001.0
2006-03-07 12:07:00,1.1426,1.1426,1.14255,1.14255,17600000.0
2006-03-07 12:08:00,1.14255,1.14265,1.1425,1.14265,105700000.0
2006-03-07 12:09:00,1.1426,1.1426,1.14255,1.1426,129300001.0
2006-03-07 12:10:00,1.1427,1.14296,1.1427,1.14296,67200001.0
2006-03-07 12:11:00,1.14285,1.14298,1.14285,1.14298,109199999.0
2006-03-07 12:12:00,1.14292,1.14293,1.14274,1.14274,85100001.0
2006-03-07 12:13:00,1.14266,1.14277,1.14266,1.14277,135999999.0
2006-03-07 12:14:00,1.1428,1.14282,1.14275,1.14275,48900001.0
2006-03-07 12:15:00,1.14275,1.14285,1.14275,1.14285,38500000.0
2006-03-07 12:16:00,1.14295,1.14316,1.14286,1.14316,199800000.0
2006-03-07 12:17:00,1.14337,1.14358,1.14337,1.14347,66700000.0
2006-03-07 12:18:00,1.14348,1.14394,1.14344,1.14377,227399999.0
2006-03-07 12:19:00,1.14372,1.14372,1.14359,1.14368,36000000.0
2006-03-07 12:20:00,1.14377,1.14394,1.14352,1.14352,163000005.0
2006-03-07 12:21:00,1.1434,1.14354,1.14316,1.14316,179300002.0
2006-03-07 12:22:00,1.14314,1.14317,1.14314,1.14316,27400000.0
2006-03-07 12:23:00,1.14307,1.14315,1.14305,1.14311,96599998.0
2006-03-07 12:24:00,1.14315,1.14321,1.14311,1.14311,66300001.0
2006-03-07 12:25:00,1.14307,1.14315,1.14305,1.1431,90400000.0
2006-03-07 12:26:00,1.14317,1.1433,1.14317,1.1432,105799999.0
2006-03-07 12:27:00,1.14321,1.14379,1.14321,1.14379,120299998.0
2006-03-07 12:28:00,1.14373,1.14384,1.14356,1.14384,108700000.0
2006-03-07 12:29:00,1.14383,1.14398,1.14381,1.14392,87399998.0
2006-03-07 12:30:00,1.14392,1.14403,1.14392,1.14403,6000000.0
2006-03-07 12:31:00,1.14406,1.14418,1.14406,1.14416,94600000.0
2006-03-07 12:32:00,1.14414,1.1444,1.14414,1.14424,46500001.0
2006-03-07 12:33:00,1.14427,1.14432,1.14427,1.14427,87099999.0
2006-03-07 12:34:00,1.14428,1.1444,1.14417,1.14417,86300000.0
2006-03-07 12:35:00,1.14422,1.14431,1.14418,1.14427,106200001.0
2006-03-07 12:36:00,1.14423,1.14424,1.14418,1.1442,48200000.0
2006-03-07 12:37:00,1.14423,1.14436,1.14423,1.1443,122700002.0
2006-03-07 12:38:00,1.14426,1.14426,1.14405,1.14417,76400003.0
2006-03-07 12:39:00,1.14417,1.1443,1.14414,1.1442,118900000.0
2006-03-07 12:40:00,1.14431,1.14431,1.14408,1.1442,146600003.0
2006-03-07 12:41:00,1.14425,1.14459,1.14425,1.14452,63000000.0
2006-03-07 12:42:00,1.14447,1.14447,1.14421,1.14424,80700000.0
2006-03-07 12:43:00,1.14411,1.14414,1.14411,1.14414,1400000.0
2006-03-07 12:44:00,1.14409,1.14421,1.14408,1.14412,92100001.0
2006-03-07 12:45:00,1.14405,1.14416,1.14395,1.144,102300001.0
2006-03-07 12:46:00,1.14401,1.14408,1.14395,1.144,98300001.0
2006-03-07 12:47:00,1.144,1.14403,1.144,1.14403,33600000.0
2006-03-07 12:48:00,1.14408,1.14413,1.14399,1.14413,85900002.0
2006-03-07 12:49:00,1.14415,1.14415,1.14407,1.14407,23300000.0
2006-03-07 12:50:00,1.1441,1.14423,1.1441,1.1442,30600001.0
2006-03-07 12:51:00,1.14404,1.14404,1.14344,1.14344,57500000.0
2006-03-07 12:52:00,1.14317,1.14328,1.14317,1.14324,39700000.0
2006-03-07 12:53:00,1.14328,1.1434,1.14328,1.14335,75800001.0
2006-03-07 12:54:00,1.14323,1.14323,1.14307,1.14307,64400000.0
2006-03-07 12:55:00,1.14309,1.14333,1.14309,1.14333,67900001.0
2006-03-07 12:56:00,1.14338,1.1434,1.14331,1.14338,114100001.0
2006-03-07 12:57:00,1.14337,1.14346,1.14335,1.14337,128700003.0
2006-03-07 12:58:00,1.14327,1.14338,1.14327,1.14338,75900002.0
2006-03-07 12:59:00,1.14336,1.14354,1.14332,1.14354,98800003.0
2006-03-07 13:00:00,1.14348,1.14358,1.1433,1.1433,187700002.0
2006-03-07 13:01:00,1.14333,1.14337,1.1432,1.14337,113500002.0
2006-03-07 13:02:00,1.14328,1.14338,1.14324,1.14338,77899999.0
2006-03-07 13:03:00,1.1434,1.1434,1.14337,1.14337,16800000.0
2006-03-07 13:04:00,1.14343,1.14346,1.14337,1.14338,77500002.0
2006-03-07 13:05:00,1.14342,1.14348,1.14342,1.14348,30500000.0
2006-03-07 13:06:00,1.14355,1.14355,1.14336,1.14336,56000000.0
2006-03-07 13:07:00,1.14337,1.14339,1.14328,1.14328,71100001.0
2006-03-07 13:08:00,1.1433,1.14335,1.14325,1.1433,111800001.0
2006-03-07 13:09:00,1.14327,1.14332,1.14325,1.14332,31200000.0
2006-03-07 13:10:00,1.1433,1.1433,1.14324,1.14328,90600002.0
2006-03-07 13:11:00,1.14333,1.14345,1.14333,1.14345,40000000.0
2006-03-07 13:12:00,1.14338,1.14338,1.14335,1.14335,6300000.0
2006-03-07 13:13:00,1.14332,1.14336,1.14332,1.14336,12000000.0
2006-03-07 13:14:00,1.14338,1.14338,1.14333,1.14333,27600000.0
2006-03-07 13:15:00,1.14325,1.14335,1.14325,1.14335,67400001.0
2006-03-07 13:16:00,1.14328,1.14328,1.14328,1.14328,19100000.0
2006-03-07 13:17:00,1.14328,1.14331,1.14321,1.14321,129700002.0
2006-03-07 13:18:00,1.14328,1.14329,1.14328,1.14329,13600000.0
2006-03-07 13:19:00,1.1433,1.1433,1.1433,1.1433,41300000.0
2006-03-07 13:20:00,1.14328,1.14335,1.14325,1.1433,97800000.0
2006-03-07 13:21:00,1.1433,1.1433,1.1433,1.1433,44699999.0
2006-03-07 13:22:00,1.14322,1.14338,1.14322,1.14338,49800001.0
2006-03-07 13:23:00,1.1434,1.1434,1.1434,1.1434,85899997.0
2006-03-07 13:24:00,1.1434,1.14345,1.14333,1.14345,64699999.0
2006-03-07 13:25:00,1.14338,1.14345,1.14311,1.14338,68399999.0
2006-03-07 13:26:00,1.14335,1.14355,1.14332,1.14355,128800001.0
2006-03-07 13:27:00,1.1436,1.1436,1.14355,1.1436,93200000.0
2006-03-07 13:28:00,1.14365,1.1437,1.14365,1.1437,41700000.0
2006-03-07 13:29:00,1.14382,1.14394,1.1438,1.14384,68400000.0
2006-03-07 13:30:00,1.14395,1.14417,1.14395,1.14417,65300000.0
2006-03-07 13:31:00,1.14412,1.14412,1.14382,1.14382,14000000.0
2006-03-07 13:32:00,1.14385,1.14392,1.14385,1.14392,67799998.0
2006-03-07 13:33:00,1.14398,1.14398,1.14374,1.14379,51200000.0
2006-03-07 13:34:00,1.1438,1.1438,1.1438,1.1438,36900002.0
2006-03-07 13:35:00,1.14378,1.14381,1.14371,1.14378,159299998.0
2006-03-07 13:36:00,1.1437,1.14379,1.14364,1.14379,102100002.0
2006-03-07 13:37:00,1.14372,1.14372,1.1437,1.1437,23600000.0
2006-03-07 13:38:00,1.14357,1.14363,1.14357,1.1436,134100002.0
2006-03-07 13:39:00,1.14353,1.14353,1.14347,1.14347,9500000.0
2006-03-07 13:40:00,1.14337,1.14337,1.1433,1.14332,79900001.0
2006-03-07 13:41:00,1.14325,1.14339,1.14324,1.14324,183300003.0
2006-03-07 13:42:00,1.14335,1.14335,1.14323,1.14325,276900000.0
2006-03-07 13:43:00,1.14335,1.14335,1.14325,1.14325,142400000.0
2006-03-07 13:44:00,1.14328,1.1433,1.14322,1.14322,82600000.0
2006-03-07 13:45:00,1.14325,1.14335,1.14325,1.14335,87900000.0
2006-03-07 13:46:00,1.14339,1.14339,1.14336,1.14336,24699999.0
2006-03-07 13:47:00,1.14335,1.14338,1.14331,1.14331,120200000.0
2006-03-07 13:48:00,1.14335,1.1434,1.14335,1.1434,46100000.0
2006-03-07 13:49:00,1.14353,1.14363,1.14347,1.14347,81899999.0
2006-03-07 13:50:00,1.14353,1.14361,1.14351,1.14353,93800002.0
2006-03-07 13:51:00,1.14348,1.14348,1.14343,1.14343,82599999.0
2006-03-07 13:52:00,1.14338,1.14351,1.14338,1.14348,109600002.0
2006-03-07 13:53:00,1.14346,1.14346,1.14342,1.14342,22400000.0
2006-03-07 13:54:00,1.14331,1.14334,1.14331,1.14334,10900000.0
2006-03-07 13:55:00,1.14325,1.14335,1.14325,1.14335,38400000.0
2006-03-07 13:56:00,1.14335,1.14343,1.14335,1.1434,98800001.0
2006-03-07 13:57:00,1.14333,1.14342,1.14315,1.14333,86799998.0
2006-03-07 13:58:00,1.14343,1.14352,1.14338,1.14338,68900000.0
2006-03-07 13:59:00,1.14344,1.14381,1.14344,1.14381,106999998.0
2006-03-07 14:00:00,1.14387,1.14388,1.14372,1.14386,107100001.0
2006-03-07 14:01:00,1.14376,1.14396,1.14376,1.14393,132400002.0
2006-03-07 14:02:00,1.144,1.14425,1.144,1.14425,69700000.0
2006-03-07 14:03:00,1.14433,1.14436,1.14423,1.14434,104300001.0
2006-03-07 14:04:00,1.14432,1.14453,1.14432,1.14453,69599999.0
2006-03-07 14:05:00,1.14453,1.14455,1.14443,1.14443,39500000.0
2006-03-07 14:06:00,1.14432,1.14432,1.14421,1.14421,41100001.0
2006-03-07 14:07:00,1.14418,1.14418,1.1441,1.14418,70999999.0
2006-03-07 14:08:00,1.1442,1.14431,1.14418,1.14423,86700001.0
2006-03-07 14:09:00,1.14413,1.14415,1.14413,1.14415,39400002.0
2006-03-07 14:10:00,1.14421,1.14421,1.14404,1.14417,153900001.0
2006-03-07 14:11:00,1.14422,1.14428,1.1442,1.14428,59999999.0
2006-03-07 14:12:00,1.1443,1.1443,1.14422,1.14422,55900000.0
2006-03-07 14:13:00,1.14422,1.14425,1.14422,1.14422,51300000.0
2006-03-07 14:14:00,1.14428,1.14434,1.14419,1.14419,110699999.0
2006-03-07 14:15:00,1.14414,1.14421,1.14405,1.14405,155700000.0
2006-03-07 14:16:00,1.14414,1.14416,1.14414,1.14416,11000000.0
2006-03-07 14:17:00,1.14425,1.14425,1.14418,1.14418,130400002.0
2006-03-07 14:18:00,1.14411,1.14415,1.14403,1.14405,149400000.0
2006-03-07 14:19:00,1.14415,1.14415,1.14403,1.14413,80700000.0
2006-03-07 14:20:00,1.14408,1.14411,1.14392,1.14398,35200000.0
2006-03-07 14:21:00,1.14398,1.14405,1.14386,1.14386,130799999.0
2006-03-07 14:22:00,1.14379,1.14381,1.14379,1.14381,25599999.0
2006-03-07 14:23:00,1.14389,1.14389,1.14376,1.14376,47900000.0
2006-03-07 14:24:00,1.14382,1.14393,1.14379,1.1439,34100000.0
2006-03-07 14:25:00,1.14378,1.14382,1.14366,1.14382,79599998.0
2006-03-07 14:26:00,1.14389,1.14413,1.14389,1.14403,62500000.0
2006-03-07 14:27:00,1.14398,1.14403,1.14391,1.14399,111300000.0
2006-03-07 14:28:00,1.14394,1.14402,1.14388,1.14402,107200000.0
2006-03-07 14:29:00,1.14394,1.14399,1.14393,1.14393,11800000.0
2006-03-07 14:30:00,1.1439,1.1439,1.14388,1.14388,35000002.0
2006-03-07 14:31:00,1.14398,1.14402,1.1439,1.14392,70700001.0
2006-03-07 14:32:00,1.14392,1.14405,1.14392,1.14395,91800000.0
2006-03-07 14:33:00,1.14388,1.14395,1.14388,1.1439,76099998.0
2006-03-07 14:34:00,1.1439,1.1439,1.1437,1.14373,41000000.0
2006-03-07 14:35:00,1.14364,1.14366,1.14355,1.14355,47900000.0
2006-03-07 14:36:00,1.14361,1.14361,1.14339,1.14343,120600002.0
2006-03-07 14:37:00,1.14335,1.1434,1.143,1.1434,121299999.0
2006-03-07 14:38:00,1.14357,1.14376,1.14341,1.14376,150400001.0
2006-03-07 14:39:00,1.1439,1.14413,1.1439,1.14408,88400000.0
2006-03-07 14:40:00,1.14404,1.14409,1.14404,1.14409,15100000.0
2006-03-07 14:41:00,1.14405,1.14405,1.14405,1.14405,4800000.0
2006-03-07 14:42:00,1.14402,1.14425,1.14402,1.14423,57299999.0
2006-03-07 14:43:00,1.14425,1.14432,1.14414,1.1442,66700000.0
2006-03-07 14:44:00,1.1441,1.1441,1.1441,1.1441,22299999.0
2006-03-07 14:45:00,1.14398,1.14398,1.14373,1.14381,101900001.0
2006-03-07 14:46:00,1.14387,1.14398,1.14383,1.14398,57100000.0
2006-03-07 14:47:00,1.14402,1.14408,1.14398,1.14398,116000000.0
2006-03-07 14:48:00,1.14397,1.14409,1.14397,1.14405,99999996.0
2006-03-07 14:49:00,1.14405,1.14408,1.14402,1.14406,69500001.0
2006-03-07 14:50:00,1.14417,1.14425,1.14408,1.14413,106000002.0
2006-03-07 14:51:00,1.14402,1.14415,1.14402,1.1441,32100000.0
2006-03-07 14:52:00,1.14413,1.14419,1.14406,1.14408,73900002.0
2006-03-07 14:53:00,1.14403,1.14421,1.14403,1.14421,94200001.0
2006-03-07 14:54:00,1.14413,1.14433,1.14412,1.14433,96099999.0
2006-03-07 14:55:00,1.14443,1.14443,1.14428,1.14437,119400000.0
2006-03-07 14:56:00,1.14428,1.14428,1.144,1.14402,114599999.0
2006-03-07 14:57:00,1.144,1.144,1.14375,1.14396,97199999.0
2006-03-07 14:58:00,1.14397,1.14397,1.14371,1.14371,121000004.0
2006-03-07 14:59:00,1.1438,1.14384,1.14372,1.14373,87799999.0
2006-03-07 15:00:00,1.14372,1.14372,1.1437,1.1437,55800000.0
2006-03-07 15:01:00,1.1436,1.14375,1.1436,1.1437,58300000.0
2006-03-07 15:02:00,1.14373,1.14377,1.14373,1.14377,50599998.0
2006-03-07 15:03:00,1.14378,1.14406,1.14378,1.14405,47600001.0
2006-03-07 15:04:00,1.14413,1.14443,1.14413,1.14443,54200000.0
2006-03-07 15:05:00,1.14475,1.14503,1.14473,1.14497,110200000.0
2006-03-07 15:06:00,1.1452,1.14525,1.14516,1.14516,112500000.0
2006-03-07 15:07:00,1.14512,1.14512,1.14478,1.14483,70200001.0
2006-03-07 15:08:00,1.14475,1.14484,1.14475,1.14481,78500000.0
2006-03-07 15:09:00,1.14499,1.14509,1.14499,1.14499,68100001.0
2006-03-07 15:10:00,1.14493,1.14493,1.14476,1.14478,144199999.0
2006-03-07 15:11:00,1.14479,1.14484,1.14469,1.14484,254499999.0
2006-03-07 15:12:00,1.14487,1.14498,1.14485,1.14498,80900000.0
2006-03-07 15:13:00,1.14495,1.145,1.14478,1.14484,125999999.0
2006-03-07 15:14:00,1.14477,1.14477,1.14466,1.14466,74499999.0
2006-03-07 15:15:00,1.14471,1.14471,1.14444,1.14444,26900000.0
2006-03-07 15:16:00,1.14445,1.14452,1.14443,1.14448,186299999.0
2006-03-07 15:17:00,1.14455,1.14477,1.14455,1.14465,81500002.0
2006-03-07 15:18:00,1.1447,1.1447,1.14458,1.14464,213400004.0
2006-03-07 15:19:00,1.1446,1.14463,1.1444,1.1444,43100000.0
2006-03-07 15:20:00,1.14428,1.14428,1.14392,1.14392,90800000.0
2006-03-07 15:21:00,1.14372,1.14399,1.14372,1.14376,95399998.0
2006-03-07 15:22:00,1.14366,1.14368,1.14337,1.14337,52699999.0
2006-03-07 15:23:00,1.14328,1.14341,1.14321,1.14321,61500000.0
2006-03-07 15:24:00,1.14321,1.14365,1.14321,1.14365,46700001.0
2006-03-07 15:25:00,1.14357,1.14357,1.14329,1.14329,105900003.0
2006-03-07 15:26:00,1.14325,1.14333,1.14312,1.14315,102399999.0
2006-03-07 15:27:00,1.14312,1.14314,1.14304,1.14308,138400003.0
2006-03-07 15:28:00,1.14303,1.1431,1.14293,1.14293,116600000.0
2006-03-07 15:29:00,1.14298,1.14301,1.14287,1.14287,59000002.0
2006-03-07 15:30:00,1.14283,1.14292,1.14268,1.1429,130800006.0
2006-03-07 15:31:00,1.14304,1.14329,1.14304,1.1432,64700000.0
2006-03-07 15:32:00,1.14308,1.14325,1.14302,1.14307,92400000.0
2006-03-07 15:33:00,1.14307,1.14311,1.14296,1.14296,78800000.0
2006-03-07 15:34:00,1.14295,1.14295,1.14276,1.1428,92200001.0
2006-03-07 15:35:00,1.14273,1.14278,1.14261,1.14263,150699999.0
2006-03-07 15:36:00,1.14257,1.1429,1.14251,1.1429,133200002.0
2006-03-07 15:37:00,1.14286,1.14286,1.14247,1.14247,82500000.0
2006-03-07 15:38:00,1.14245,1.14255,1.14245,1.1425,128099998.0
2006-03-07 15:39:00,1.14247,1.14247,1.14219,1.14228,133099998.0
2006-03-07 15:40:00,1.14232,1.14247,1.14232,1.14247,97400003.0
2006-03-07 15:41:00,1.14241,1.14265,1.14241,1.14265,86000000.0
2006-03-07 15:42:00,1.14271,1.14289,1.14271,1.14278,64600000.0
2006-03-07 15:43:00,1.14279,1.14291,1.14273,1.14291,99700000.0
2006-03-07 15:44:00,1.14289,1.14303,1.14288,1.143,131300000.0
2006-03-07 15:45:00,1.14288,1.14288,1.14262,1.14262,62100001.0
2006-03-07 15:46:00,1.14241,1.14251,1.1424,1.1425,128700001.0
2006-03-07 15:47:00,1.14248,1.1425,1.1424,1.14244,102500001.0
2006-03-07 15:48:00,1.14252,1.14258,1.14243,1.14246,80400001.0
2006-03-07 15:49:00,1.14248,1.1425,1.14236,1.14246,39200001.0
2006-03-07 15:50:00,1.14247,1.14253,1.14246,1.14253,39900000.0
2006-03-07 15:51:00,1.1425,1.14255,1.14242,1.14255,42199999.0
2006-03-07 15:52:00,1.14243,1.14256,1.14238,1.14252,133200001.0
2006-03-07 15:53:00,1.14265,1.14275,1.14265,1.14266,110400001.0
2006-03-07 15:54:00,1.14275,1.14283,1.14275,1.14283,183800000.0
2006-03-07 15:55:00,1.14286,1.14299,1.14286,1.14299,42199999.0
2006-03-07 15:56:00,1.14304,1.14304,1.14275,1.14275,26900001.0
2006-03-07 15:57:00,1.14269,1.14285,1.14267,1.14276,69199999.0
2006-03-07 15:58:00,1.14277,1.14277,1.14262,1.14262,90899999.0
2006-03-07 15:59:00,1.14242,1.14242,1.14221,1.14221,44400001.0
2006-03-07 16:00:00,1.14297,1.14419,1.14267,1.14419,79400000.0
2006-03-07 16:01:00,1.14438,1.14568,1.14438,1.14568,85200000.0
2006-03-07 16:02:00,1.14596,1.14708,1.14596,1.14696,138999999.0
2006-03-07 16:03:00,1.14675,1.14696,1.1466,1.1466,182000000.0
2006-03-07 16:04:00,1.14656,1.14679,1.14656,1.14669,18700000.0
2006-03-07 16:05:00,1.14666,1.14676,1.14656,1.14667,92599999.0
2006-03-07 16:06:00,1.14676,1.14685,1.14663,1.14663,90200001.0
2006-03-07 16:07:00,1.14663,1.14678,1.1465,1.14678,115800003.0
2006-03-07 16:08:00,1.14695,1.14759,1.14695,1.14759,96599999.0
2006-03-07 16:09:00,1.14764,1.14764,1.14748,1.14762,51000000.0
2006-03-07 16:10:00,1.14763,1.14763,1.14698,1.14716,113499998.0
2006-03-07 16:11:00,1.1472,1.14721,1.14702,1.14704,140800002.0
2006-03-07 16:12:00,1.14705,1.14705,1.14693,1.14694,35400000.0
2006-03-07 16:13:00,1.14704,1.1474,1.14704,1.14728,90800001.0
2006-03-07 16:14:00,1.14724,1.14748,1.14724,1.14741,43800000.0
2006-03-07 16:15:00,1.14713,1.14713,1.14672,1.14672,26999999.0
2006-03-07 16:16:00,1.14638,1.14643,1.14618,1.14634,142000002.0
2006-03-07 16:17:00,1.14622,1.14635,1.14606,1.14619,193900001.0
2006-03-07 16:18:00,1.14625,1.14638,1.14622,1.14636,91300002.0
2006-03-07 16:19:00,1.14636,1.14636,1.14621,1.14621,151800003.0
2006-03-07 16:20:00,1.14624,1.14625,1.1462,1.1462,87900000.0
2006-03-07 16:21:00,1.14605,1.14615,1.14605,1.14611,166400001.0
2006-03-07 16:22:00,1.1462,1.14657,1.1462,1.14657,99800003.0
2006-03-07 16:23:00,1.14677,1.14677,1.14648,1.14655,126299999.0
2006-03-07 16:24:00,1.14658,1.1466,1.14653,1.14656,99300002.0
2006-03-07 16:25:00,1.14662,1.14664,1.14649,1.14658,169300000.0
2006-03-07 16:26:00,1.14655,1.14666,1.14652,1.14654,147100002.0
2006-03-07 16:27:00,1.14649,1.14651,1.14642,1.14647,96500002.0
2006-03-07 16:28:00,1.14655,1.14691,1.14655,1.1469,40200001.0
2006-03-07 16:29:00,1.14686,1.14712,1.14685,1.14698,110200001.0
2006-03-07 16:30:00,1.14706,1.14723,1.14706,1.14719,71000002.0
2006-03-07 16:31:00,1.14725,1.1475,1.14725,1.14742,103200000.0
2006-03-07 16:32:00,1.14742,1.14759,1.14741,1.14748,132900001.0
2006-03-07 16:33:00,1.14753,1.14774,1.14753,1.14774,117500001.0
2006-03-07 16:34:00,1.14769,1.14769,1.14752,1.14752,56800000.0
2006-03-07 16:35:00,1.14758,1.14766,1.14744,1.1476,120099999.0
2006-03-07 16:36:00,1.1474,1.14755,1.14738,1.14738,117700000.0
2006-03-07 16:37:00,1.14745,1.14752,1.14743,1.14745,78800001.0
2006-03-07 16:38:00,1.14734,1.14734,1.14695,1.14695,126100002.0
2006-03-07 16:39:00,1.14696,1.147,1.14683,1.1469,60000000.0
2006-03-07 16:40:00,1.14675,1.14718,1.14673,1.14718,88500002.0
2006-03-07 16:41:00,1.14713,1.14713,1.14666,1.14666,13000000.0
2006-03-07 16:42:00,1.1467,1.14699,1.14656,1.14699,198200003.0
2006-03-07 16:43:00,1.14695,1.14705,1.14695,1.147,52200000.0
2006-03-07 16:44:00,1.147,1.147,1.14685,1.14692,24100001.0
2006-03-07 16:45:00,1.14697,1.14705,1.14697,1.14705,11200000.0
2006-03-07 16:46:00,1.1469,1.1469,1.14642,1.14642,65200000.0
2006-03-07 16:47:00,1.14648,1.14663,1.14648,1.14663,58200000.0
2006-03-07 16:48:00,1.1466,1.1466,1.14651,1.1466,88600000.0
2006-03-07 16:49:00,1.1466,1.14668,1.14655,1.14665,175399999.0
2006-03-07 16:50:00,1.14662,1.14679,1.14662,1.14668,207000001.0
2006-03-07 16:51:00,1.14684,1.14708,1.14684,1.14708,70400000.0
2006-03-07 16:52:00,1.14722,1.14723,1.14674,1.14674,31900000.0
2006-03-07 16:53:00,1.14657,1.14666,1.14657,1.14664,41700002.0
2006-03-07 16:54:00,1.14685,1.14685,1.14663,1.14667,104900001.0
2006-03-07 16:55:00,1.14669,1.14691,1.14669,1.14691,38200000.0
2006-03-07 16:56:00,1.14688,1.14699,1.14681,1.14696,92300001.0
2006-03-07 16:57:00,1.14686,1.14686,1.14681,1.14681,36600000.0
2006-03-07 16:58:00,1.14673,1.14687,1.14661,1.14685,67800001.0
2006-03-07 16:59:00,1.14683,1.14698,1.14683,1.1469,79699999.0
2006-03-07 17:00:00,1.14689,1.14689,1.14673,1.14685,88900001.0
2006-03-07 17:01:00,1.14679,1.14679,1.14678,1.14678,41900002.0
2006-03-07 17:02:00,1.14663,1.14689,1.14663,1.14671,163800002.0
2006-03-07 17:03:00,1.14669,1.14692,1.14657,1.14692,69400001.0
2006-03-07 17:04:00,1.14697,1.14707,1.14688,1.14688,68299998.0
2006-03-07 17:05:00,1.147,1.14714,1.14697,1.14703,120399998.0
2006-03-07 17:06:00,1.14666,1.14695,1.14666,1.14683,52100000.0
2006-03-07 17:07:00,1.14708,1.14736,1.14708,1.14727,48400000.0
2006-03-07 17:08:00,1.14729,1.14753,1.14729,1.14753,64199998.0
2006-03-07 17:09:00,1.14762,1.14784,1.14762,1.14777,84800002.0
2006-03-07 17:10:00,1.14767,1.14779,1.14767,1.14773,102200001.0
2006-03-07 17:11:00,1.14771,1.14775,1.14752,1.14775,170600001.0
2006-03-07 17:12:00,1.14773,1.14783,1.14769,1.14783,32899999.0
2006-03-07 17:13:00,1.14774,1.14775,1.1476,1.14775,70299999.0
2006-03-07 17:14:00,1.14763,1.14791,1.14763,1.1477,84800000.0
2006-03-07 17:15:00,1.14766,1.14766,1.14751,1.14759,112600000.0
2006-03-07 17:16:00,1.14757,1.14759,1.14749,1.14759,43100000.0
2006-03-07 17:17:00,1.14772,1.14775,1.14758,1.14764,161300001.0
2006-03-07 17:18:00,1.14766,1.14766,1.14759,1.14759,4800000.0
2006-03-07 17:19:00,1.14759,1.14759,1.14743,1.14749,185800003.0
2006-03-07 17:20:00,1.14747,1.14751,1.14725,1.14727,97899999.0
2006-03-07 17:21:00,1.14723,1.14728,1.14707,1.14709,91200000.0
2006-03-07 17:22:00,1.14714,1.14723,1.14693,1.14699,85699998.0
2006-03-07 17:23:00,1.147,1.147,1.14679,1.14683,39499999.0
2006-03-07 17:24:00,1.14686,1.14698,1.14686,1.1469,50200000.0
2006-03-07 17:25:00,1.14694,1.14696,1.14694,1.14696,43300001.0
2006-03-07 17:26:00,1.147,1.14702,1.14686,1.14701,62000000.0
2006-03-07 17:27:00,1.14719,1.14728,1.14719,1.14728,18400000.0
2006-03-07 17:28:00,1.1473,1.14743,1.1473,1.14731,79100000.0
2006-03-07 17:29:00,1.14733,1.14744,1.14733,1.1474,111200003.0
2006-03-07 17:30:00,1.14749,1.14778,1.14749,1.1477,68000000.0
2006-03-07 17:31:00,1.14763,1.14763,1.14752,1.14758,167999996.0
2006-03-07 17:32:00,1.1476,1.14777,1.1476,1.14777,73400000.0
2006-03-07 17:33:00,1.14778,1.14801,1.14772,1.14801,20300000.0
2006-03-07 17:34:00,1.1481,1.14827,1.14797,1.14812,140599998.0
2006-03-07 17:35:00,1.1481,1.14822,1.148,1.148,191299999.0
2006-03-07 17:36:00,1.14807,1.14852,1.14807,1.14851,163700004.0
2006-03-07 17:37:00,1.14847,1.14853,1.14808,1.14824,93300000.0
2006-03-07 17:38:00,1.14828,1.14833,1.1481,1.1481,153100001.0
2006-03-07 17:39:00,1.14807,1.14807,1.14795,1.14795,76600001.0
2006-03-07 17:40:00,1.14793,1.14795,1.14785,1.14795,141699998.0
2006-03-07 17:41:00,1.14788,1.14815,1.14783,1.14815,70400002.0
2006-03-07 17:42:00,1.14823,1.14833,1.14817,1.14827,82200000.0
2006-03-07 17:43:00,1.14823,1.14823,1.14802,1.14808,95899999.0
2006-03-07 17:44:00,1.1481,1.14824,1.14795,1.14795,92300001.0
2006-03-07 17:45:00,1.14784,1.14789,1.1476,1.1476,74300000.0
2006-03-07 17:46:00,1.14755,1.14762,1.14736,1.14737,204400001.0
2006-03-07 17:47:00,1.14751,1.14774,1.14751,1.14765,109800000.0
2006-03-07 17:48:00,1.14753,1.14753,1.14734,1.14734,66500001.0
2006-03-07 17:49:00,1.14707,1.14707,1.1469,1.1469,45700001.0
2006-03-07 17:50:00,1.1463,1.1463,1.14553,1.14553,43900000.0
2006-03-07 17:51:00,1.1457,1.14581,1.1457,1.14581,34200000.0
2006-03-07 17:52:00,1.14604,1.14627,1.14604,1.14621,25200000.0
2006-03-07 17:53:00,1.14615,1.14632,1.14615,1.1463,80200001.0
2006-03-07 17:54:00,1.14639,1.14656,1.14638,1.14645,86199998.0
2006-03-07 17:55:00,1.14652,1.1466,1.14652,1.14654,58299999.0
2006-03-07 17:56:00,1.14657,1.14685,1.14657,1.14685,42200000.0
2006-03-07 17:57:00,1.14699,1.14708,1.14697,1.14708,141299999.0
2006-03-07 17:58:00,1.1472,1.14736,1.14715,1.1473,80600000.0
2006-03-07 17:59:00,1.14721,1.14758,1.14711,1.14758,142599999.0
2006-03-07 18:00:00,1.14777,1.14783,1.14759,1.14759,54099999.0
2006-03-07 18:01:00,1.14743,1.14752,1.14738,1.14738,497000001.0
2006-03-07 18:02:00,1.14746,1.1476,1.14742,1.14748,847099997.0
2006-03-07 18:03:00,1.14747,1.14759,1.14742,1.14742,745300001.0
2006-03-07 18:04:00,1.1474,1.14756,1.1474,1.14743,835800006.0
2006-03-07 18:05:00,1.1475,1.14755,1.14742,1.14752,791400000.0
2006-03-07 18:06:00,1.14747,1.14747,1.14714,1.14722,726500007.0
2006-03-07 18:07:00,1.14724,1.14746,1.14724,1.14746,1141500002.0
2006-03-07 18:08:00,1.14748,1.14756,1.14738,1.14742,1182799997.0
2006-03-07 18:09:00,1.14741,1.14753,1.14737,1.14748,407599997.0
2006-03-07 18:10:00,1.14762,1.1478,1.1476,1.14767,794490002.0
2006-03-07 18:11:00,1.14772,1.14772,1.1475,1.14758,842499999.0
2006-03-07 18:12:00,1.14752,1.14752,1.14738,1.14738,74299999.0
2006-03-07 18:13:00,1.14739,1.14745,1.14725,1.14737,418200004.0
2006-03-07 18:14:00,1.14739,1.14748,1.14733,1.14748,399500003.0
2006-03-07 18:15:00,1.14745,1.14755,1.1474,1.14743,698899996.0
2006-03-07 18:16:00,1.1474,1.1474,1.14703,1.1472,420900003.0
2006-03-07 18:17:00,1.14713,1.14721,1.14702,1.14704,1038099993.0
2006-03-07 18:18:00,1.14703,1.14722,1.14703,1.14703,634400005.0
2006-03-07 18:19:00,1.14711,1.14716,1.14704,1.1471,153600001.0
2006-03-07 18:20:00,1.14712,1.14712,1.1469,1.14695,847600006.0
2006-03-07 18:21:00,1.14698,1.14699,1.14683,1.14688,255899999.0
2006-03-07 18:22:00,1.14695,1.14707,1.14695,1.14707,176800000.0
2006-03-07 18:23:00,1.14715,1.14744,1.14715,1.14742,512200000.0
2006-03-07 18:24:00,1.14734,1.14734,1.14701,1.14701,694599996.0
2006-03-07 18:25:00,1.14697,1.14712,1.14694,1.14701,446299999.0
2006-03-07 18:26:00,1.14693,1.14708,1.14692,1.147,1034900004.0
2006-03-07 18:27:00,1.14706,1.14708,1.14697,1.14706,526399998.0
2006-03-07 18:28:00,1.14708,1.14716,1.14691,1.14716,431600005.0
2006-03-07 18:29:00,1.1472,1.1472,1.14715,1.1472,299199996.0
2006-03-07 18:30:00,1.1472,1.14725,1.14712,1.1472,828699996.0
2006-03-07 18:31:00,1.14718,1.14719,1.14706,1.14715,414500000.0
2006-03-07 18:32:00,1.14718,1.14728,1.1471,1.1472,354599998.0
2006-03-07 18:33:00,1.1472,1.14735,1.14718,1.1473,606100000.0
2006-03-07 18:34:00,1.14732,1.14735,1.14728,1.14735,360600000.0
2006-03-07 18:35:00,1.1473,1.1473,1.14685,1.14685,463100003.0
2006-03-07 18:36:00,1.14681,1.14694,1.14664,1.14664,364599996.0
2006-03-07 18:37:00,1.14665,1.14679,1.14665,1.14672,115600002.0
2006-03-07 18:38:00,1.14678,1.1468,1.1467,1.1468,137799998.0
2006-03-07 18:39:00,1.14681,1.14697,1.14681,1.14697,183900002.0
2006-03-07 18:40:00,1.14697,1.14702,1.14684,1.14684,637199992.0
2006-03-07 18:41:00,1.14682,1.14695,1.1468,1.14685,278000005.0
2006-03-07 18:42:00,1.14691,1.14703,1.14684,1.14703,396600001.0
2006-03-07 18:43:00,1.14706,1.1473,1.14702,1.14725,424000002.0
2006-03-07 18:44:00,1.14728,1.14735,1.14721,1.14721,316300001.0
2006-03-07 18:45:00,1.14728,1.14739,1.1472,1.1472,485500001.0
2006-03-07 18:46:00,1.14716,1.14716,1.14693,1.14693,259900002.0
2006-03-07 18:47:00,1.14701,1.14723,1.14693,1.14723,108000002.0
2006-03-07 18:48:00,1.14716,1.14723,1.14709,1.14723,137900002.0
2006-03-07 18:49:00,1.14722,1.14722,1.14709,1.14712,81899999.0
2006-03-07 18:50:00,1.14704,1.14719,1.14703,1.14719,118700000.0
2006-03-07 18:51:00,1.14715,1.14724,1.14713,1.1472,61300000.0
2006-03-07 18:52:00,1.14719,1.1472,1.14708,1.14719,181300000.0
2006-03-07 18:53:00,1.14717,1.14717,1.14687,1.14688,357189999.0
2006-03-07 18:54:00,1.14688,1.14702,1.14688,1.14691,167600001.0
2006-03-07 18:55:00,1.14679,1.14679,1.14662,1.14662,579900001.0
2006-03-07 18:56:00,1.14656,1.14661,1.14651,1.1466,187600001.0
2006-03-07 18:57:00,1.1466,1.14666,1.14645,1.14661,186200000.0
2006-03-07 18:58:00,1.14664,1.14664,1.14642,1.14654,172100000.0
2006-03-07 18:59:00,1.14663,1.14674,1.14657,1.14662,389799998.0
2006-03-07 19:00:00,1.1467,1.147,1.1467,1.14688,280900002.0
2006-03-07 19:01:00,1.1469,1.1469,1.14685,1.1469,145199998.0
2006-03-07 19:02:00,1.14692,1.14704,1.14689,1.14696,277900002.0
2006-03-07 19:03:00,1.14695,1.147,1.14686,1.14686,445300001.0
2006-03-07 19:04:00,1.1469,1.14702,1.14684,1.14685,195400002.0
2006-03-07 19:05:00,1.14685,1.14697,1.14684,1.14687,375300001.0
2006-03-07 19:06:00,1.1469,1.14695,1.14682,1.14687,431999998.0
2006-03-07 19:07:00,1.1469,1.14695,1.1469,1.14695,112000000.0
2006-03-07 19:08:00,1.14693,1.14695,1.14685,1.14692,625700000.0
2006-03-07 19:09:00,1.14695,1.14695,1.14683,1.14685,648000009.0
2006-03-07 19:10:00,1.1469,1.1469,1.14685,1.14685,71900000.0
2006-03-07 19:11:00,1.14687,1.1469,1.1468,1.1469,501700001.0
2006-03-07 19:12:00,1.14682,1.14682,1.14667,1.14671,254300001.0
2006-03-07 19:13:00,1.14668,1.14673,1.14667,1.14672,138800000.0
2006-03-07 19:14:00,1.14672,1.14692,1.14669,1.14692,352900003.0
2006-03-07 19:15:00,1.14693,1.14699,1.1469,1.14693,452200002.0
2006-03-07 19:16:00,1.14693,1.14705,1.14693,1.147,278300003.0
2006-03-07 19:17:00,1.14707,1.14722,1.14704,1.14705,315800006.0
2006-03-07 19:18:00,1.14703,1.14712,1.147,1.14705,580199997.0
2006-03-07 19:19:00,1.14696,1.1472,1.14696,1.1472,131500002.0
2006-03-07 19:20:00,1.14718,1.14722,1.14703,1.14714,220600002.0
2006-03-07 19:21:00,1.14717,1.14717,1.14701,1.14701,171900003.0
2006-03-07 19:22:00,1.147,1.14706,1.14689,1.14706,169199998.0
2006-03-07 19:23:00,1.14703,1.14703,1.14688,1.14697,112100002.0
2006-03-07 19:24:00,1.14702,1.14708,1.14699,1.14708,21500000.0
2006-03-07 19:25:00,1.14707,1.14707,1.14693,1.14693,75100000.0
2006-03-07 19:26:00,1.14693,1.14695,1.14691,1.14692,117000002.0
2006-03-07 19:27:00,1.14686,1.14686,1.14665,1.14675,507800004.0
2006-03-07 19:28:00,1.14681,1.14696,1.14681,1.14688,132299998.0
2006-03-07 19:29:00,1.14691,1.14693,1.14683,1.14685,84400003.0
2006-03-07 19:30:00,1.14682,1.14682,1.14667,1.1467,148600001.0
2006-03-07 19:31:00,1.14665,1.14665,1.14656,1.1466,12000000.0
2006-03-07 19:32:00,1.14665,1.14665,1.14665,1.14665,4800000.0
2006-03-07 19:33:00,1.14658,1.14668,1.14658,1.14663,312100001.0
2006-03-07 19:34:00,1.14663,1.14666,1.14659,1.14662,66200000.0
2006-03-07 19:35:00,1.14657,1.14667,1.14657,1.14662,101999999.0
2006-03-07 19:36:00,1.1466,1.14668,1.14653,1.14653,109100001.0
2006-03-07 19:37:00,1.14662,1.14671,1.14655,1.14668,423699999.0
2006-03-07 19:38:00,1.14668,1.14675,1.14663,1.14665,141100002.0
2006-03-07 19:39:00,1.14665,1.14675,1.14663,1.14675,385799999.0
2006-03-07 19:40:00,1.14674,1.14674,1.14663,1.14673,242500005.0
2006-03-07 19:41:00,1.1467,1.1467,1.14668,1.1467,239500003.0
2006-03-07 19:42:00,1.1467,1.14675,1.14668,1.14672,258499997.0
2006-03-07 19:43:00,1.14678,1.14678,1.1467,1.1467,82900000.0
2006-03-07 19:44:00,1.14668,1.14668,1.14657,1.14657,71999999.0
2006-03-07 19:45:00,1.1466,1.1466,1.14655,1.14655,91500002.0
2006-03-07 19:46:00,1.14662,1.14669,1.14662,1.14669,37700000.0
2006-03-07 19:47:00,1.14677,1.14683,1.14677,1.14683,13500000.0
2006-03-07 19:48:00,1.14692,1.14692,1.14682,1.14686,100800000.0
2006-03-07 19:49:00,1.14691,1.14701,1.14691,1.14698,179400000.0
2006-03-07 19:50:00,1.14698,1.14698,1.14688,1.14691,79399999.0
2006-03-07 19:51:00,1.14689,1.14696,1.14685,1.14685,98300000.0
2006-03-07 19:52:00,1.14693,1.14697,1.14693,1.14693,24100000.0
2006-03-07 19:53:00,1.14701,1.14719,1.14701,1.14719,208800001.0
2006-03-07 19:54:00,1.14716,1.14716,1.14701,1.14713,71200001.0
2006-03-07 19:55:00,1.14723,1.14723,1.147,1.147,96100001.0
2006-03-07 19:56:00,1.14722,1.14726,1.14715,1.14715,286999999.0
2006-03-07 19:57:00,1.14715,1.1472,1.14715,1.1472,138399999.0
2006-03-07 19:58:00,1.14721,1.1473,1.14721,1.1473,92700001.0
2006-03-07 19:59:00,1.14729,1.14729,1.14717,1.14723,169100002.0
2006-03-07 20:00:00,1.1473,1.14739,1.1473,1.14731,62300000.0
2006-03-07 20:01:00,1.14723,1.14728,1.14722,1.14722,85999999.0
2006-03-07 20:02:00,1.14724,1.14743,1.14724,1.14739,87200000.0
2006-03-07 20:03:00,1.14747,1.14761,1.14744,1.14747,520200000.0
2006-03-07 20:04:00,1.14757,1.14774,1.14757,1.14774,183300002.0
2006-03-07 20:05:00,1.14779,1.14794,1.14778,1.14787,59199998.0
2006-03-07 20:06:00,1.14787,1.14787,1.14771,1.14771,126499998.0
2006-03-07 20:07:00,1.14773,1.14781,1.14771,1.14778,194499997.0
2006-03-07 20:08:00,1.14776,1.14798,1.14757,1.14798,372900003.0
2006-03-07 20:09:00,1.148,1.14803,1.14787,1.14787,177000001.0
2006-03-07 20:10:00,1.14789,1.14794,1.14782,1.14782,144100002.0
2006-03-07 20:11:00,1.14783,1.14788,1.14782,1.14782,225600002.0
2006-03-07 20:12:00,1.14781,1.1479,1.14778,1.1478,566799999.0
2006-03-07 20:13:00,1.1478,1.1478,1.14758,1.14761,146000003.0
2006-03-07 20:14:00,1.14755,1.14768,1.14755,1.14768,117100000.0
2006-03-07 20:15:00,1.14775,1.14777,1.14765,1.1477,733900003.0
2006-03-07 20:16:00,1.14772,1.14781,1.14768,1.1477,569500003.0
2006-03-07 20:17:00,1.14774,1.14802,1.14774,1.14795,298799999.0
2006-03-07 20:18:00,1.14797,1.14797,1.14792,1.14792,246299998.0
2006-03-07 20:19:00,1.14788,1.14801,1.14788,1.14801,143500002.0
2006-03-07 20:20:00,1.14804,1.14814,1.14802,1.14802,407399998.0
2006-03-07 20:21:00,1.14805,1.14839,1.14805,1.14817,332600001.0
2006-03-07 20:22:00,1.14823,1.14829,1.14812,1.14824,362400000.0
2006-03-07 20:23:00,1.14824,1.14836,1.14818,1.1482,455300004.0
2006-03-07 20:24:00,1.1482,1.1482,1.14815,1.14815,290500001.0
2006-03-07 20:25:00,1.14826,1.14841,1.14826,1.14841,133800000.0
2006-03-07 20:26:00,1.14843,1.14843,1.14833,1.14833,160900000.0
2006-03-07 20:27:00,1.14836,1.1486,1.14836,1.14843,216499998.0
2006-03-07 20:28:00,1.14847,1.14868,1.14847,1.1486,666500006.0
2006-03-07 20:29:00,1.14859,1.14887,1.14855,1.14887,492500003.0
2006-03-07 20:30:00,1.14897,1.14921,1.14897,1.14918,200299999.0
2006-03-07 20:31:00,1.14922,1.14922,1.14905,1.14905,570900006.0
2006-03-07 20:32:00,1.14908,1.14938,1.14908,1.14933,399399997.0
2006-03-07 20:33:00,1.14935,1.14947,1.14931,1.14937,229100004.0
2006-03-07 20:34:00,1.14935,1.1495,1.14935,1.14943,80900000.0
2006-03-07 20:35:00,1.14945,1.14945,1.14938,1.1494,138300000.0
2006-03-07 20:36:00,1.1494,1.14942,1.1493,1.1494,473100005.0
2006-03-07 20:37:00,1.14945,1.1495,1.1494,1.14945,332599998.0
2006-03-07 20:38:00,1.14945,1.14964,1.14945,1.14961,229700002.0
2006-03-07 20:39:00,1.14958,1.14958,1.1494,1.14943,470600001.0
2006-03-07 20:40:00,1.14941,1.14949,1.14935,1.14935,363300004.0
2006-03-07 20:41:00,1.14933,1.14946,1.14933,1.14937,445400002.0
2006-03-07 20:42:00,1.14937,1.1494,1.14932,1.14937,377100002.0
2006-03-07 20:43:00,1.14939,1.14948,1.14936,1.1494,162099999.0
2006-03-07 20:44:00,1.14947,1.14955,1.14936,1.14944,90099999.0
2006-03-07 20:45:00,1.14949,1.14964,1.14943,1.14943,117300001.0
2006-03-07 20:46:00,1.14948,1.14969,1.14948,1.14967,183999999.0
2006-03-07 20:47:00,1.14965,1.14979,1.14955,1.14955,190600001.0
2006-03-07 20:48:00,1.14958,1.14965,1.14948,1.14963,164900003.0
2006-03-07 20:49:00,1.14963,1.14965,1.1495,1.14965,344600001.0
2006-03-07 20:50:00,1.14965,1.14991,1.14965,1.14987,178600002.0
2006-03-07 20:51:00,1.14996,1.1501,1.14993,1.1501,138000000.0
2006-03-07 20:52:00,1.1501,1.15019,1.1501,1.15016,79800000.0
2006-03-07 20:53:00,1.15015,1.15047,1.15015,1.15017,153000002.0
2006-03-07 20:54:00,1.15019,1.15035,1.14999,1.14999,492000008.0
2006-03-07 20:55:00,1.15003,1.15006,1.14995,1.15006,172199999.0
2006-03-07 20:56:00,1.15014,1.1504,1.15014,1.1504,555199999.0
2006-03-07 20:57:00,1.15033,1.15045,1.15015,1.15032,375799998.0
2006-03-07 20:58:00,1.1503,1.1503,1.15015,1.15023,279100003.0
2006-03-07 20:59:00,1.15017,1.15028,1.15017,1.15025,279100005.0
2006-03-07 21:00:00,1.15031,1.15068,1.15031,1.15055,985099997.0
2006-03-07 21:01:00,1.15058,1.15061,1.1504,1.1505,665100000.0
2006-03-07 21:02:00,1.15045,1.1505,1.15045,1.15045,213400003.0
2006-03-07 21:03:00,1.15052,1.15052,1.15025,1.15033,591000000.0
2006-03-07 21:04:00,1.15044,1.15104,1.15044,1.15104,780400002.0
2006-03-07 21:05:00,1.1511,1.15125,1.15099,1.15118,769700008.0
2006-03-07 21:06:00,1.15123,1.15123,1.15098,1.15098,89499997.0
2006-03-07 21:07:00,1.15103,1.1512,1.15088,1.15109,663600003.0
2006-03-07 21:08:00,1.15109,1.15119,1.151,1.151,153800001.0
2006-03-07 21:09:00,1.15094,1.15112,1.15094,1.151,81500000.0
2006-03-07 21:10:00,1.15088,1.15088,1.15047,1.15059,371100002.0
2006-03-07 21:11:00,1.15056,1.15056,1.15036,1.15045,333799998.0
2006-03-07 21:12:00,1.15048,1.15048,1.15039,1.15045,349600000.0
2006-03-07 21:13:00,1.15047,1.15047,1.15032,1.15032,521200002.0
2006-03-07 21:14:00,1.15043,1.15045,1.1504,1.15045,251200006.0
2006-03-07 21:15:00,1.15031,1.15031,1.15003,1.15007,18500000.0
2006-03-07 21:16:00,1.15003,1.15025,1.15003,1.15025,89400001.0
2006-03-07 21:17:00,1.15033,1.15033,1.15003,1.15003,122900002.0
2006-03-07 21:18:00,1.15004,1.1501,1.14995,1.14995,116999998.0
2006-03-07 21:19:00,1.14983,1.15014,1.14983,1.15006,111999998.0
2006-03-07 21:20:00,1.15006,1.15014,1.15006,1.15012,96600002.0
2006-03-07 21:21:00,1.15004,1.15013,1.14984,1.14984,120800004.0
2006-03-07 21:22:00,1.1496,1.1496,1.14952,1.14955,7200000.0
2006-03-07 21:23:00,1.14973,1.14973,1.1496,1.14973,94800001.0
2006-03-07 21:24:00,1.14965,1.14987,1.14954,1.14987,155300001.0
2006-03-07 21:25:00,1.14987,1.14987,1.14974,1.14974,41400000.0
2006-03-07 21:26:00,1.14973,1.14988,1.14973,1.14988,101100000.0
2006-03-07 21:27:00,1.14988,1.14988,1.14981,1.14981,72200001.0
2006-03-07 21:28:00,1.14978,1.14984,1.14973,1.14979,375000005.0
2006-03-07 21:29:00,1.14979,1.14979,1.14968,1.14973,171700001.0
2006-03-07 21:30:00,1.14978,1.14978,1.14963,1.14963,50100000.0
2006-03-07 21:31:00,1.1496,1.1496,1.1496,1.1496,43800000.0
2006-03-07 21:32:00,1.14958,1.14958,1.14946,1.14958,233400003.0
2006-03-07 21:33:00,1.14965,1.14965,1.14955,1.14955,154400001.0
2006-03-07 21:34:00,1.1496,1.1496,1.1496,1.1496,138399999.0
2006-03-07 21:35:00,1.14958,1.14989,1.14956,1.14989,85000001.0
2006-03-07 21:36:00,1.14994,1.14998,1.14979,1.14983,138700002.0
2006-03-07 21:37:00,1.15,1.15007,1.14997,1.15007,106600001.0
2006-03-07 21:38:00,1.15008,1.15023,1.15008,1.15014,123300003.0
2006-03-07 21:39:00,1.15009,1.15016,1.14995,1.14995,396199998.0
2006-03-07 21:40:00,1.14988,1.14988,1.14974,1.14983,365000001.0
2006-03-07 21:41:00,1.14993,1.14993,1.14987,1.1499,84300000.0
2006-03-07 21:42:00,1.14987,1.1499,1.14985,1.1499,104300001.0
2006-03-07 21:43:00,1.1499,1.1499,1.14982,1.14982,138400004.0
2006-03-07 21:44:00,1.14985,1.1499,1.14985,1.1499,87500000.0
2006-03-07 21:45:00,1.1499,1.1499,1.1499,1.1499,155400002.0
2006-03-07 21:46:00,1.1499,1.14995,1.14985,1.14987,157099997.0
2006-03-07 21:47:00,1.14985,1.1499,1.14985,1.14987,240099999.0
2006-03-07 21:48:00,1.14996,1.15015,1.14996,1.1501,189900001.0
2006-03-07 21:49:00,1.15007,1.15013,1.15002,1.15002,26600000.0
2006-03-07 21:50:00,1.14995,1.15006,1.14994,1.15006,84500000.0
2006-03-07 21:51:00,1.15009,1.15009,1.14995,1.14999,128999999.0
2006-03-07 21:52:00,1.15002,1.1501,1.15002,1.1501,147400002.0
2006-03-07 21:53:00,1.1501,1.1501,1.1501,1.1501,221000001.0
2006-03-07 21:54:00,1.15007,1.15007,1.14989,1.14995,107600000.0
2006-03-07 21:55:00,1.15,1.15,1.14997,1.15,32900000.0
2006-03-07 21:56:00,1.15003,1.15003,1.14987,1.14995,66300000.0
2006-03-07 21:57:00,1.14985,1.14997,1.14985,1.14997,38399999.0
2006-03-07 21:58:00,1.14985,1.14994,1.14985,1.14985,24500000.0
2006-03-07 21:59:00,1.14969,1.14982,1.14969,1.14973,134599998.0
2006-03-07 22:00:00,1.1497,1.14975,1.1496,1.14962,208500003.0
2006-03-07 22:01:00,1.14967,1.1497,1.14967,1.14967,86600000.0
2006-03-07 22:02:00,1.14965,1.14977,1.14961,1.14961,238399998.0
2006-03-07 22:03:00,1.14953,1.14957,1.1495,1.14953,157100002.0
2006-03-07 22:04:00,1.14955,1.14955,1.14945,1.1495,158600001.0
2006-03-07 22:05:00,1.1495,1.14955,1.14945,1.14945,106700001.0
2006-03-07 22:06:00,1.14938,1.14938,1.14903,1.14903,207400003.0
2006-03-07 22:07:00,1.14905,1.14905,1.14895,1.14905,63100000.0
2006-03-07 22:08:00,1.14904,1.14911,1.14887,1.14888,158200002.0
2006-03-07 22:09:00,1.14875,1.14892,1.14874,1.14892,201900001.0
2006-03-07 22:10:00,1.14895,1.14895,1.1489,1.1489,34199999.0
2006-03-07 22:11:00,1.14888,1.14888,1.14883,1.14888,87799999.0
2006-03-07 22:12:00,1.14892,1.14902,1.14892,1.14899,184200000.0
2006-03-07 22:13:00,1.149,1.14905,1.149,1.149,22500000.0
2006-03-07 22:14:00,1.14908,1.14921,1.14906,1.14919,149599998.0
2006-03-07 22:15:00,1.14925,1.14925,1.14912,1.14916,118899999.0
2006-03-07 22:16:00,1.14917,1.14944,1.14916,1.14944,131199998.0
2006-03-07 22:17:00,1.14933,1.14942,1.14919,1.14942,133399999.0
2006-03-07 22:18:00,1.14945,1.14945,1.1494,1.1494,100500000.0
2006-03-07 22:19:00,1.14935,1.14945,1.14935,1.1494,32800000.0
2006-03-07 22:20:00,1.14945,1.14955,1.14945,1.14949,57300001.0
2006-03-07 22:21:00,1.14948,1.14956,1.14945,1.14945,183199997.0
2006-03-07 22:22:00,1.14945,1.14951,1.14943,1.14943,165000000.0
2006-03-07 22:23:00,1.14951,1.14958,1.14951,1.14958,126899998.0
2006-03-07 22:24:00,1.14956,1.14962,1.14944,1.14962,79400000.0
2006-03-07 22:25:00,1.14965,1.14965,1.14955,1.14955,77399999.0
2006-03-07 22:26:00,1.14952,1.14953,1.14952,1.14953,38300000.0
2006-03-07 22:27:00,1.1494,1.14945,1.1494,1.1494,371600000.0
2006-03-07 22:28:00,1.14935,1.14935,1.14935,1.14935,12200000.0
2006-03-07 22:29:00,1.1494,1.14945,1.14935,1.14935,312500002.0
2006-03-07 22:30:00,1.14935,1.14935,1.1493,1.14935,63299999.0
2006-03-07 22:31:00,1.1494,1.1494,1.14935,1.14935,34500000.0
2006-03-07 22:32:00,1.14937,1.14947,1.14932,1.14942,81600001.0
2006-03-07 22:33:00,1.14943,1.14946,1.1494,1.14941,120099999.0
2006-03-07 22:34:00,1.14935,1.14945,1.14935,1.1494,247800001.0
2006-03-07 22:35:00,1.14945,1.14945,1.1494,1.1494,177499999.0
2006-03-07 22:36:00,1.1494,1.1494,1.14935,1.14935,138200001.0
2006-03-07 22:37:00,1.14937,1.14944,1.14932,1.14932,138100000.0
2006-03-07 22:38:00,1.14935,1.14945,1.14935,1.1494,182700001.0
2006-03-07 22:39:00,1.1495,1.14964,1.1495,1.14953,195799999.0
2006-03-07 22:40:00,1.14967,1.14969,1.14951,1.1496,110199999.0
2006-03-07 22:41:00,1.14957,1.14962,1.14956,1.14959,33600000.0
2006-03-07 22:42:00,1.14972,1.14981,1.14967,1.14967,128300003.0
2006-03-07 22:43:00,1.14962,1.14962,1.14939,1.1495,321799995.0
2006-03-07 22:44:00,1.14952,1.14964,1.14945,1.14945,119500000.0
2006-03-07 22:45:00,1.14952,1.14952,1.14939,1.14949,60200000.0
2006-03-07 22:46:00,1.14951,1.14951,1.14933,1.1494,79099998.0
2006-03-07 22:47:00,1.14943,1.14943,1.14942,1.14942,28600001.0
2006-03-07 22:48:00,1.14965,1.14991,1.14965,1.14987,81300002.0
2006-03-07 22:49:00,1.14996,1.14997,1.14984,1.14997,55399998.0
2006-03-07 22:50:00,1.15008,1.1501,1.15002,1.15003,35500000.0
2006-03-07 22:51:00,1.15018,1.15029,1.15013,1.15029,58900001.0
2006-03-07 22:52:00,1.15035,1.15083,1.15035,1.15047,270100002.0
2006-03-07 22:53:00,1.15045,1.15055,1.1504,1.15045,83699998.0
2006-03-07 22:54:00,1.15042,1.15043,1.15027,1.15027,120700002.0
2006-03-07 22:55:00,1.15028,1.15031,1.15012,1.15016,165200000.0
2006-03-07 22:56:00,1.15018,1.15019,1.15016,1.15019,25800000.0
2006-03-07 22:57:00,1.15017,1.1502,1.15009,1.15011,103599999.0
2006-03-07 22:58:00,1.1502,1.1502,1.1501,1.1502,111000002.0
2006-03-07 22:59:00,1.15013,1.15013,1.14971,1.14983,92400000.0
2006-03-07 23:00:00,1.14983,1.14992,1.14983,1.14992,51300000.0
2006-03-07 23:01:00,1.15016,1.15018,1.15003,1.15003,96900002.0
2006-03-07 23:02:00,1.14998,1.14998,1.14988,1.14991,68700002.0
2006-03-07 23:03:00,1.14995,1.14995,1.1499,1.1499,28700000.0
2006-03-07 23:04:00,1.14985,1.14985,1.14973,1.14973,64899999.0
2006-03-07 23:05:00,1.1498,1.1498,1.14973,1.14975,109899998.0
2006-03-07 23:06:00,1.14981,1.14992,1.14981,1.14983,135400000.0
2006-03-07 23:07:00,1.14982,1.14986,1.1497,1.14986,152100003.0
2006-03-07 23:08:00,1.14982,1.14982,1.14966,1.1497,172600005.0
2006-03-07 23:09:00,1.14973,1.14981,1.14971,1.14981,125100001.0
2006-03-07 23:10:00,1.14977,1.14977,1.1497,1.1497,46200001.0
2006-03-07 23:11:00,1.14968,1.14983,1.14968,1.14983,34399999.0
2006-03-07 23:12:00,1.14977,1.14983,1.14974,1.14979,70200002.0
2006-03-07 23:13:00,1.14975,1.1498,1.1497,1.1498,111600000.0
2006-03-07 23:14:00,1.1497,1.14978,1.1497,1.14978,20799999.0
2006-03-07 23:15:00,1.14985,1.14985,1.14972,1.14978,85100001.0
2006-03-07 23:16:00,1.1498,1.1498,1.14973,1.14975,163900003.0
2006-03-07 23:17:00,1.14973,1.1498,1.1497,1.1497,71799998.0
2006-03-07 23:18:00,1.14975,1.14975,1.14975,1.14975,1600000.0
2006-03-07 23:19:00,1.14977,1.14983,1.14976,1.14978,126500001.0
2006-03-07 23:20:00,1.1497,1.1497,1.1497,1.1497,4300000.0
2006-03-07 23:21:00,1.14977,1.14983,1.14977,1.14983,12900000.0
2006-03-07 23:22:00,1.1498,1.14987,1.1497,1.1498,121300003.0
2006-03-07 23:23:00,1.1498,1.14987,1.14975,1.14975,105100003.0
2006-03-07 23:24:00,1.1498,1.1498,1.1498,1.1498,25400000.0
2006-03-07 23:25:00,1.14985,1.14985,1.14966,1.14968,128500003.0
2006-03-07 23:26:00,1.1497,1.14978,1.14966,1.14978,94600002.0
2006-03-07 23:27:00,1.14981,1.14994,1.14979,1.14994,135800001.0
2006-03-07 23:28:00,1.14997,1.15,1.1499,1.14992,126299998.0
2006-03-07 23:29:00,1.15,1.15,1.14998,1.14998,57800000.0
2006-03-07 23:30:00,1.14995,1.15,1.14995,1.14995,32000000.0
2006-03-07 23:31:00,1.14995,1.14995,1.14995,1.14995,25699999.0
2006-03-07 23:32:00,1.14998,1.14998,1.1499,1.14995,69700000.0
2006-03-07 23:33:00,1.14992,1.15,1.14992,1.15,87600000.0
2006-03-07 23:34:00,1.14995,1.15,1.1499,1.15,45400000.0
2006-03-07 23:35:00,1.14985,1.14997,1.14985,1.14995,30400000.0
2006-03-07 23:36:00,1.1499,1.14995,1.1499,1.14995,4000000.0
2006-03-07 23:37:00,1.1499,1.14995,1.1499,1.14995,45900002.0
2006-03-07 23:38:00,1.14987,1.15,1.14987,1.14995,69100001.0
2006-03-07 23:39:00,1.14995,1.15005,1.14995,1.15005,2400000.0
2006-03-07 23:40:00,1.15007,1.15007,1.15005,1.15005,1700000.0
2006-03-07 23:41:00,1.1501,1.15015,1.15005,1.15005,188100004.0
2006-03-07 23:42:00,1.1501,1.15015,1.15002,1.1501,108799998.0
2006-03-07 23:43:00,1.15005,1.15012,1.15004,1.15009,80300000.0
2006-03-07 23:44:00,1.1501,1.15015,1.15005,1.15008,97300001.0
2006-03-07 23:45:00,1.15014,1.15014,1.14993,1.15,61299999.0
2006-03-07 23:46:00,1.14995,1.14996,1.14992,1.14992,137900000.0
2006-03-07 23:47:00,1.14995,1.14995,1.14995,1.14995,4800000.0
2006-03-07 23:48:00,1.14989,1.14989,1.14975,1.14975,78299999.0
2006-03-07 23:49:00,1.14962,1.14965,1.14955,1.14956,149200005.0
2006-03-07 23:50:00,1.14955,1.14962,1.14953,1.14953,68900001.0
2006-03-07 23:51:00,1.14945,1.14955,1.14943,1.14943,80700003.0
2006-03-07 23:52:00,1.14942,1.1495,1.14942,1.14945,25700001.0
2006-03-07 23:53:00,1.1495,1.14967,1.1495,1.14967,138299999.0
2006-03-07 23:54:00,1.14972,1.14987,1.1497,1.14975,133599999.0
2006-03-07 23:55:00,1.14965,1.14974,1.14965,1.14972,94600001.0
2006-03-07 23:56:00,1.14954,1.14967,1.14954,1.14965,49800000.0
2006-03-07 23:57:00,1.14965,1.14965,1.14965,1.14965,4000000.0
2006-03-07 23:58:00,1.14967,1.1498,1.14967,1.1498,66400002.0
2006-03-07 23:59:00,1.14975,1.14978,1.14975,1.14978,74299999.0
2006-03-08 00:00:00,1.14985,1.14985,1.1498,1.1498,70600001.0
2006-03-08 00:01:00,1.14975,1.15028,1.14952,1.1501,149100001.0
2006-03-08 00:02:00,1.15044,1.15044,1.15003,1.15003,179199999.0
2006-03-08 00:03:00,1.1501,1.15015,1.14989,1.14989,68699999.0
2006-03-08 00:04:00,1.1501,1.15037,1.1501,1.15024,57500000.0
2006-03-08 00:05:00,1.15019,1.1503,1.15017,1.15022,16100000.0
2006-03-08 00:06:00,1.15025,1.15031,1.14993,1.15011,118199999.0
2006-03-08 00:07:00,1.14996,1.15001,1.14975,1.14981,148699997.0
2006-03-08 00:08:00,1.14992,1.14995,1.14968,1.14974,104800002.0
2006-03-08 00:09:00,1.14982,1.14982,1.14962,1.1498,115400000.0
2006-03-08 00:10:00,1.14972,1.14974,1.14951,1.14968,148499999.0
2006-03-08 00:11:00,1.14956,1.14973,1.14946,1.14966,77500003.0
2006-03-08 00:12:00,1.14948,1.14987,1.14931,1.14959,86000001.0
2006-03-08 00:13:00,1.14953,1.1497,1.14945,1.14957,50000000.0
2006-03-08 00:14:00,1.1498,1.15,1.14957,1.14973,115300001.0
2006-03-08 00:15:00,1.14963,1.14963,1.14943,1.14953,110200001.0
2006-03-08 00:16:00,1.14969,1.14971,1.14941,1.14941,102900002.0
2006-03-08 00:17:00,1.14946,1.14951,1.14896,1.14896,123600001.0
2006-03-08 00:18:00,1.149,1.1493,1.149,1.14922,177700001.0
2006-03-08 00:19:00,1.14932,1.14934,1.14908,1.14917,141800003.0
2006-03-08 00:20:00,1.14905,1.14927,1.14904,1.14927,133000004.0
2006-03-08 00:21:00,1.14913,1.1493,1.14904,1.14911,103399999.0
2006-03-08 00:22:00,1.1491,1.1492,1.149,1.14918,72899997.0
2006-03-08 00:23:00,1.14933,1.14955,1.14921,1.14955,139799999.0
2006-03-08 00:24:00,1.14935,1.14954,1.1493,1.14932,109499998.0
2006-03-08 00:25:00,1.14956,1.14956,1.14912,1.1492,36800000.0
2006-03-08 00:26:00,1.14915,1.14928,1.14909,1.14909,112400001.0
2006-03-08 00:27:00,1.1491,1.1491,1.14905,1.1491,111700000.0
2006-03-08 00:28:00,1.1491,1.1491,1.14905,1.1491,28700000.0
2006-03-08 00:29:00,1.14907,1.14915,1.14905,1.14905,99600002.0
2006-03-08 00:30:00,1.14907,1.14915,1.14907,1.14913,71099999.0
2006-03-08 00:31:00,1.14922,1.14931,1.14918,1.14922,46800001.0
2006-03-08 00:32:00,1.1493,1.1493,1.1493,1.1493,39100001.0
2006-03-08 00:33:00,1.14924,1.14939,1.14923,1.14939,60900000.0
2006-03-08 00:34:00,1.14947,1.14951,1.14939,1.14941,43400001.0
2006-03-08 00:35:00,1.14932,1.14932,1.1493,1.1493,28800000.0
2006-03-08 00:36:00,1.14926,1.14941,1.14922,1.14922,104699999.0
2006-03-08 00:37:00,1.14928,1.14935,1.14928,1.14935,35100001.0
2006-03-08 00:38:00,1.14924,1.14927,1.14917,1.14925,97700000.0
2006-03-08 00:39:00,1.14944,1.14949,1.1493,1.1493,103399999.0
2006-03-08 00:40:00,1.14927,1.14932,1.14927,1.1493,8300000.0
2006-03-08 00:41:00,1.1493,1.14935,1.1493,1.14935,2400000.0
2006-03-08 00:42:00,1.14935,1.14935,1.1493,1.1493,22500000.0
2006-03-08 00:43:00,1.1493,1.14935,1.14925,1.14935,140900003.0
2006-03-08 00:44:00,1.14933,1.14939,1.1493,1.14938,38300001.0
2006-03-08 00:45:00,1.1494,1.14945,1.14932,1.1494,52400000.0
2006-03-08 00:46:00,1.14945,1.14945,1.14945,1.14945,15100000.0
2006-03-08 00:47:00,1.1494,1.14945,1.14933,1.1494,48700000.0
2006-03-08 00:48:00,1.1494,1.14945,1.14935,1.14945,129700000.0
2006-03-08 00:49:00,1.14942,1.14945,1.14935,1.14935,57000001.0
2006-03-08 00:50:00,1.14945,1.14945,1.14938,1.1494,135899999.0
2006-03-08 00:51:00,1.1494,1.14945,1.14932,1.14932,34200000.0
2006-03-08 00:52:00,1.1494,1.1494,1.14935,1.14935,60900000.0
2006-03-08 00:53:00,1.14935,1.1494,1.14935,1.1494,87900001.0
2006-03-08 00:54:00,1.14945,1.14945,1.14935,1.14942,88900000.0
2006-03-08 00:55:00,1.1494,1.14945,1.14935,1.14935,99899999.0
2006-03-08 00:56:00,1.14938,1.1494,1.14932,1.14938,129799999.0
2006-03-08 00:57:00,1.1494,1.14945,1.14933,1.14942,58100000.0
2006-03-08 00:58:00,1.14935,1.1494,1.14935,1.1494,13600000.0
2006-03-08 00:59:00,1.14936,1.14936,1.14914,1.14914,112800000.0
2006-03-08 01:00:00,1.14914,1.14953,1.14914,1.14953,144099997.0
2006-03-08 01:01:00,1.14957,1.14964,1.14951,1.1496,74999998.0
2006-03-08 01:02:00,1.1496,1.14965,1.14955,1.1496,43200002.0
2006-03-08 01:03:00,1.14965,1.14965,1.14953,1.14965,64700000.0
2006-03-08 01:04:00,1.14962,1.14969,1.1496,1.14967,83900001.0
2006-03-08 01:05:00,1.14975,1.14975,1.14955,1.1497,135400000.0
2006-03-08 01:06:00,1.14965,1.14965,1.14965,1.14965,11300000.0
2006-03-08 01:07:00,1.1497,1.1497,1.1497,1.1497,36400000.0
2006-03-08 01:08:00,1.14966,1.14973,1.14957,1.14973,93200001.0
2006-03-08 01:09:00,1.1496,1.1496,1.14937,1.14958,106199997.0
2006-03-08 01:10:00,1.14972,1.14972,1.14972,1.14972,800000.0
2006-03-08 01:11:00,1.1497,1.1497,1.1497,1.1497,2800000.0
2006-03-08 01:12:00,1.1497,1.1497,1.1497,1.1497,23400000.0
2006-03-08 01:13:00,1.1497,1.1497,1.1497,1.1497,21299999.0
2006-03-08 01:14:00,1.14958,1.14958,1.14952,1.14952,4000000.0
2006-03-08 01:15:00,1.1495,1.1495,1.14945,1.14945,56700000.0
2006-03-08 01:16:00,1.14948,1.1495,1.14942,1.14945,23700000.0
2006-03-08 01:17:00,1.1495,1.1495,1.14945,1.1495,52400001.0
2006-03-08 01:18:00,1.14955,1.14955,1.14955,1.14955,800000.0
2006-03-08 01:19:00,1.1495,1.1495,1.1495,1.1495,17500000.0
2006-03-08 01:20:00,1.14942,1.1495,1.14942,1.14945,51800000.0
2006-03-08 01:21:00,1.14948,1.1495,1.14945,1.14945,12800000.0
2006-03-08 01:22:00,1.1495,1.1495,1.1495,1.1495,2400000.0
2006-03-08 01:23:00,1.1495,1.14952,1.1495,1.14952,12300000.0
2006-03-08 01:24:00,1.14953,1.14953,1.14937,1.14939,131199999.0
2006-03-08 01:25:00,1.1495,1.14953,1.14945,1.14953,55300002.0
2006-03-08 01:26:00,1.14939,1.14939,1.14931,1.14931,34300000.0
2006-03-08 01:27:00,1.1492,1.1492,1.14913,1.14915,39100000.0
2006-03-08 01:28:00,1.14932,1.14932,1.14931,1.14931,1600000.0
2006-03-08 01:29:00,1.14945,1.14945,1.14933,1.1494,117200001.0
2006-03-08 01:30:00,1.14933,1.14935,1.14933,1.14935,19100000.0
2006-03-08 01:31:00,1.1494,1.1494,1.14935,1.1494,27700000.0
2006-03-08 01:32:00,1.1494,1.14945,1.1494,1.14945,14500000.0
2006-03-08 01:33:00,1.1494,1.1494,1.14938,1.14938,58200002.0
2006-03-08 01:34:00,1.14932,1.14932,1.14923,1.14923,27199999.0
2006-03-08 01:35:00,1.14917,1.14931,1.14917,1.14927,23200000.0
2006-03-08 01:36:00,1.14914,1.14928,1.14914,1.14922,53000000.0
2006-03-08 01:37:00,1.14913,1.1492,1.14913,1.1492,4800000.0
2006-03-08 01:38:00,1.14915,1.14925,1.14915,1.1492,171600000.0
2006-03-08 01:39:00,1.14916,1.14922,1.14912,1.14922,118900003.0
2006-03-08 01:40:00,1.14918,1.14935,1.14918,1.14935,5600000.0
2006-03-08 01:41:00,1.14938,1.14938,1.14929,1.14929,4600000.0
2006-03-08 01:42:00,1.1492,1.1492,1.1492,1.1492,3200000.0
2006-03-08 01:43:00,1.1492,1.14928,1.1492,1.14928,64700001.0
2006-03-08 01:44:00,1.14917,1.1492,1.14915,1.1492,39800000.0
2006-03-08 01:45:00,1.1492,1.1492,1.1492,1.1492,4000000.0
2006-03-08 01:46:00,1.14915,1.14925,1.14915,1.1492,61299999.0
2006-03-08 01:47:00,1.14923,1.14923,1.14923,1.14923,22400000.0
2006-03-08 01:48:00,1.14923,1.14923,1.14911,1.14911,65300002.0
2006-03-08 01:49:00,1.14915,1.14915,1.1491,1.1491,37400000.0
2006-03-08 01:50:00,1.14907,1.14915,1.14907,1.14915,3300000.0
2006-03-08 01:51:00,1.14909,1.14909,1.14898,1.14898,56300001.0
2006-03-08 01:52:00,1.149,1.14905,1.14895,1.14905,90100000.0
2006-03-08 01:53:00,1.149,1.149,1.149,1.149,9600000.0
2006-03-08 01:54:00,1.149,1.149,1.14895,1.149,38499999.0
2006-03-08 01:55:00,1.14906,1.14914,1.14904,1.1491,174800002.0
2006-03-08 01:56:00,1.14914,1.14916,1.14914,1.14916,4800000.0
2006-03-08 01:57:00,1.14925,1.14925,1.14913,1.14915,96600000.0
2006-03-08 01:58:00,1.1492,1.1492,1.14912,1.14912,35900000.0
2006-03-08 01:59:00,1.14915,1.1492,1.14915,1.1492,25700001.0
2006-03-08 02:00:00,1.1492,1.14923,1.14909,1.14919,169200000.0
2006-03-08 02:01:00,1.14931,1.1494,1.14931,1.14938,39100000.0
2006-03-08 02:02:00,1.14945,1.14968,1.14945,1.14954,69199999.0
2006-03-08 02:03:00,1.1496,1.14979,1.14958,1.14979,127000000.0
2006-03-08 02:04:00,1.14976,1.14976,1.14965,1.14965,40700000.0
2006-03-08 02:05:00,1.14977,1.14983,1.14968,1.14979,141200002.0
2006-03-08 02:06:00,1.1497,1.14998,1.1497,1.14998,69200000.0
2006-03-08 02:07:00,1.15003,1.15003,1.14997,1.15003,33900000.0
2006-03-08 02:08:00,1.15011,1.15011,1.14999,1.15009,93500002.0
2006-03-08 02:09:00,1.1502,1.15027,1.15018,1.15022,110200000.0
2006-03-08 02:10:00,1.15018,1.15036,1.15018,1.15029,88499999.0
2006-03-08 02:11:00,1.15028,1.15028,1.15019,1.15022,102100000.0
2006-03-08 02:12:00,1.15018,1.15018,1.15018,1.15018,22299999.0
2006-03-08 02:13:00,1.15016,1.15016,1.15009,1.15009,8000000.0
2006-03-08 02:14:00,1.1501,1.1501,1.1501,1.1501,21500000.0
2006-03-08 02:15:00,1.15015,1.15015,1.15005,1.15015,147000002.0
2006-03-08 02:16:00,1.1501,1.1501,1.1501,1.1501,6600000.0
2006-03-08 02:17:00,1.15015,1.15015,1.15012,1.15012,28700000.0
2006-03-08 02:18:00,1.15013,1.15018,1.15007,1.15007,116800003.0
2006-03-08 02:19:00,1.15003,1.15018,1.15002,1.15018,101900000.0
2006-03-08 02:20:00,1.15015,1.15028,1.15015,1.15025,121200001.0
2006-03-08 02:21:00,1.15008,1.15008,1.15007,1.15007,19900000.0
2006-03-08 02:22:00,1.15,1.15005,1.14995,1.15005,75699999.0
2006-03-08 02:23:00,1.14997,1.15005,1.1499,1.15005,108999998.0
2006-03-08 02:24:00,1.15,1.15,1.14995,1.14995,48900002.0
2006-03-08 02:25:00,1.14995,1.15002,1.14995,1.15002,111199999.0
2006-03-08 02:26:00,1.15,1.15,1.14995,1.14995,11300000.0
2006-03-08 02:27:00,1.15,1.15,1.15,1.15,5600000.0
2006-03-08 02:28:00,1.15,1.15,1.15,1.15,8800000.0
2006-03-08 02:29:00,1.14995,1.15005,1.14993,1.15,221900004.0
2006-03-08 02:30:00,1.15002,1.15002,1.15,1.15,74399999.0
2006-03-08 02:31:00,1.14998,1.15001,1.14989,1.14989,93400002.0
2006-03-08 02:32:00,1.14995,1.14995,1.1499,1.1499,59500001.0
2006-03-08 02:33:00,1.1499,1.1499,1.14974,1.1498,79600000.0
2006-03-08 02:34:00,1.14978,1.1498,1.14975,1.1498,89500001.0
2006-03-08 02:35:00,1.14985,1.14985,1.14975,1.14975,41399998.0
2006-03-08 02:36:00,1.1498,1.1498,1.1498,1.1498,40700000.0
2006-03-08 02:37:00,1.14985,1.14985,1.14975,1.14975,7200000.0
2006-03-08 02:38:00,1.14972,1.14972,1.14959,1.14962,110300002.0
2006-03-08 02:39:00,1.14962,1.1498,1.14959,1.1498,35900000.0
2006-03-08 02:40:00,1.14973,1.14975,1.14973,1.14975,5100000.0
2006-03-08 02:41:00,1.1498,1.1498,1.14975,1.14975,16200000.0
2006-03-08 02:42:00,1.1498,1.14985,1.1498,1.14985,28700000.0
2006-03-08 02:43:00,1.14985,1.14985,1.1498,1.1498,71500000.0
2006-03-08 02:44:00,1.14975,1.1498,1.14975,1.1498,23300000.0
2006-03-08 02:45:00,1.14975,1.14975,1.14975,1.14975,3200000.0
2006-03-08 02:46:00,1.14975,1.14975,1.14975,1.14975,12700000.0
2006-03-08 02:47:00,1.14978,1.14978,1.14975,1.14975,28000000.0
2006-03-08 02:48:00,1.14982,1.14985,1.14975,1.1498,83099999.0
2006-03-08 02:49:00,1.14975,1.14975,1.1497,1.1497,12000000.0
2006-03-08 02:50:00,1.14968,1.14968,1.14968,1.14968,35400002.0
2006-03-08 02:51:00,1.14965,1.14975,1.14965,1.14965,53400000.0
2006-03-08 02:52:00,1.1497,1.1497,1.14965,1.14965,26300000.0
2006-03-08 02:53:00,1.1496,1.14975,1.1496,1.14973,146200004.0
2006-03-08 02:54:00,1.14977,1.14983,1.14977,1.14983,62600000.0
2006-03-08 02:55:00,1.14988,1.14988,1.14974,1.14974,52599998.0
2006-03-08 02:56:00,1.14983,1.14983,1.14982,1.14982,35900000.0
2006-03-08 02:57:00,1.15005,1.15035,1.15005,1.15015,194099999.0
2006-03-08 02:58:00,1.15009,1.15009,1.14996,1.14996,22500000.0
2006-03-08 02:59:00,1.14999,1.15014,1.14983,1.14983,127700002.0
2006-03-08 03:00:00,1.14987,1.15024,1.14987,1.15014,153599998.0
2006-03-08 03:01:00,1.1501,1.15022,1.14995,1.15018,155999997.0
2006-03-08 03:02:00,1.15017,1.15017,1.14987,1.1499,139700000.0
2006-03-08 03:03:00,1.14982,1.14982,1.1497,1.1498,79600000.0
2006-03-08 03:04:00,1.14985,1.14985,1.14973,1.14973,113999997.0
2006-03-08 03:05:00,1.14975,1.14985,1.14975,1.14975,93500003.0
2006-03-08 03:06:00,1.14975,1.1498,1.14975,1.1498,20700000.0
2006-03-08 03:07:00,1.14978,1.14978,1.14978,1.14978,3200000.0
2006-03-08 03:08:00,1.1498,1.1498,1.14975,1.14975,28700000.0
2006-03-08 03:09:00,1.1498,1.14985,1.14975,1.1498,122800001.0
2006-03-08 03:10:00,1.14977,1.14977,1.14977,1.14977,10400000.0
2006-03-08 03:11:00,1.14989,1.14989,1.14981,1.14981,42600001.0
2006-03-08 03:12:00,1.1499,1.14995,1.1499,1.14992,51000001.0
2006-03-08 03:13:00,1.14997,1.14997,1.14982,1.14985,9600000.0
2006-03-08 03:14:00,1.1499,1.14995,1.14985,1.14985,89600000.0
2006-03-08 03:15:00,1.14987,1.14993,1.14974,1.14976,75500000.0
2006-03-08 03:16:00,1.1497,1.14978,1.1497,1.14978,33900000.0
2006-03-08 03:17:00,1.14973,1.14975,1.14965,1.14965,102999998.0
2006-03-08 03:18:00,1.14975,1.14975,1.14962,1.14973,104299999.0
2006-03-08 03:19:00,1.14965,1.1497,1.14965,1.1497,26500000.0
2006-03-08 03:20:00,1.14982,1.14995,1.14976,1.14976,67800003.0
2006-03-08 03:21:00,1.14982,1.14982,1.1497,1.14977,142999996.0
2006-03-08 03:22:00,1.1497,1.1497,1.14962,1.1497,75199999.0
2006-03-08 03:23:00,1.14961,1.14983,1.14961,1.14965,88300002.0
2006-03-08 03:24:00,1.14954,1.14954,1.14953,1.14953,16700000.0
2006-03-08 03:25:00,1.14937,1.14937,1.14909,1.14927,42800000.0
2006-03-08 03:26:00,1.14935,1.14936,1.14922,1.14922,171300002.0
2006-03-08 03:27:00,1.14918,1.1492,1.14918,1.1492,42300000.0
2006-03-08 03:28:00,1.1492,1.1492,1.1492,1.1492,8600000.0
2006-03-08 03:29:00,1.14917,1.14917,1.14894,1.14894,140199998.0
2006-03-08 03:30:00,1.149,1.14908,1.14895,1.14895,141400001.0
2006-03-08 03:31:00,1.14893,1.14893,1.14878,1.14885,73000001.0
2006-03-08 03:32:00,1.1488,1.1488,1.1488,1.1488,1300000.0
2006-03-08 03:33:00,1.14872,1.14884,1.14872,1.1488,48800001.0
2006-03-08 03:34:00,1.14871,1.14872,1.14871,1.14872,36699999.0
2006-03-08 03:35:00,1.14856,1.14874,1.14856,1.14874,39899999.0
2006-03-08 03:36:00,1.14863,1.14863,1.14855,1.14855,19500000.0
2006-03-08 03:37:00,1.1484,1.1484,1.1484,1.1484,500000.0
2006-03-08 03:38:00,1.14835,1.14845,1.14835,1.14845,26399999.0
2006-03-08 03:39:00,1.1484,1.14845,1.14838,1.1484,78100001.0
2006-03-08 03:40:00,1.14835,1.14845,1.14835,1.1484,86200001.0
2006-03-08 03:41:00,1.14842,1.14863,1.1484,1.14863,102500000.0
2006-03-08 03:42:00,1.14855,1.1486,1.14855,1.1486,27900000.0
2006-03-08 03:43:00,1.14862,1.14862,1.14835,1.14835,145499999.0
2006-03-08 03:44:00,1.14847,1.14847,1.14846,1.14846,36400000.0
2006-03-08 03:45:00,1.14858,1.14865,1.14855,1.14855,86499999.0
2006-03-08 03:46:00,1.14856,1.14858,1.14847,1.14853,92000002.0
2006-03-08 03:47:00,1.14855,1.14855,1.14841,1.14842,110400001.0
2006-03-08 03:48:00,1.14838,1.14852,1.14838,1.14845,84899999.0
2006-03-08 03:49:00,1.14849,1.1486,1.14848,1.1486,36900000.0
2006-03-08 03:50:00,1.14864,1.14864,1.14848,1.14855,103200003.0
2006-03-08 03:51:00,1.1485,1.1485,1.1485,1.1485,2400000.0
2006-03-08 03:52:00,1.14845,1.14845,1.14845,1.14845,4800000.0
2006-03-08 03:53:00,1.14855,1.14855,1.14845,1.14855,176199998.0
2006-03-08 03:54:00,1.1485,1.1485,1.14845,1.1485,72800001.0
2006-03-08 03:55:00,1.1485,1.1485,1.1485,1.1485,34300000.0
2006-03-08 03:56:00,1.14842,1.14855,1.14842,1.14845,75000001.0
2006-03-08 03:57:00,1.1485,1.1485,1.1485,1.1485,3200000.0
2006-03-08 03:58:00,1.1484,1.14861,1.1484,1.14861,62200002.0
2006-03-08 03:59:00,1.14865,1.14865,1.14865,1.14865,5600000.0
2006-03-08 04:00:00,1.14858,1.14867,1.14858,1.14867,4000000.0
2006-03-08 04:01:00,1.14865,1.14865,1.14852,1.14852,19300000.0
2006-03-08 04:02:00,1.14868,1.14872,1.1486,1.1486,60799999.0
2006-03-08 04:03:00,1.1486,1.1486,1.1486,1.1486,38399999.0
2006-03-08 04:04:00,1.1487,1.1487,1.1486,1.1486,8500000.0
2006-03-08 04:05:00,1.14865,1.14865,1.14865,1.14865,33200001.0
2006-03-08 04:06:00,1.14867,1.14867,1.14857,1.14865,48800002.0
2006-03-08 04:07:00,1.14865,1.1487,1.1486,1.1487,115499997.0
2006-03-08 04:08:00,1.1486,1.14865,1.1486,1.14865,34199999.0
2006-03-08 04:09:00,1.14867,1.1487,1.14865,1.14867,78900000.0
2006-03-08 04:10:00,1.14865,1.14865,1.14855,1.14865,155899999.0
2006-03-08 04:11:00,1.14862,1.14868,1.14862,1.14868,13600000.0
2006-03-08 04:12:00,1.14872,1.14875,1.14865,1.1487,118099999.0
2006-03-08 04:13:00,1.14875,1.14875,1.1487,1.1487,41699999.0
2006-03-08 04:14:00,1.1487,1.14875,1.14865,1.14865,127499998.0
2006-03-08 04:15:00,1.14865,1.14865,1.14865,1.14865,3200000.0
2006-03-08 04:16:00,1.14865,1.1487,1.14865,1.1487,42300001.0
2006-03-08 04:17:00,1.14856,1.14856,1.14853,1.14853,30500000.0
2006-03-08 04:18:00,1.1485,1.14852,1.1485,1.14852,44199999.0
2006-03-08 04:19:00,1.14845,1.14855,1.1483,1.1483,63999999.0
2006-03-08 04:20:00,1.14851,1.14851,1.14844,1.14844,16100000.0
2006-03-08 04:21:00,1.14835,1.1484,1.1483,1.14838,83100000.0
2006-03-08 04:22:00,1.14835,1.14845,1.14833,1.14842,101299999.0
2006-03-08 04:23:00,1.14835,1.14835,1.14821,1.14831,44599999.0
2006-03-08 04:24:00,1.14835,1.14845,1.14835,1.14835,41600000.0
2006-03-08 04:25:00,1.1484,1.1484,1.1484,1.1484,5600000.0
2006-03-08 04:26:00,1.14842,1.14848,1.14842,1.14848,69899999.0
2006-03-08 04:27:00,1.14862,1.14878,1.14862,1.14878,58600000.0
2006-03-08 04:28:00,1.14862,1.14871,1.1486,1.1487,171200000.0
2006-03-08 04:29:00,1.14869,1.1487,1.14853,1.14855,71499999.0
2006-03-08 04:30:00,1.14854,1.14858,1.14851,1.14858,65300002.0
2006-03-08 04:31:00,1.14855,1.14855,1.14845,1.1485,62500000.0
2006-03-08 04:32:00,1.14842,1.14853,1.14842,1.1485,81500001.0
2006-03-08 04:33:00,1.14845,1.1485,1.1484,1.14845,122400000.0
2006-03-08 04:34:00,1.14851,1.14863,1.14847,1.14859,105599998.0
2006-03-08 04:35:00,1.14856,1.14856,1.14807,1.14826,79300000.0
2006-03-08 04:36:00,1.14827,1.14842,1.14827,1.14842,79000001.0
2006-03-08 04:37:00,1.1484,1.14842,1.1484,1.14842,26400000.0
2006-03-08 04:38:00,1.14841,1.14851,1.14841,1.14842,92000000.0
2006-03-08 04:39:00,1.14838,1.1484,1.14838,1.1484,6400000.0
2006-03-08 04:40:00,1.14838,1.1484,1.14835,1.14835,123899998.0
2006-03-08 04:41:00,1.1484,1.1484,1.14835,1.14835,114900000.0
2006-03-08 04:42:00,1.1484,1.1484,1.1484,1.1484,9600000.0
2006-03-08 04:43:00,1.14838,1.14845,1.1483,1.1484,107100000.0
2006-03-08 04:44:00,1.14847,1.14853,1.14847,1.14853,69400002.0
2006-03-08 04:45:00,1.14855,1.14855,1.14855,1.14855,19900000.0
2006-03-08 04:46:00,1.14859,1.14859,1.14847,1.14851,156200002.0
2006-03-08 04:47:00,1.14845,1.14855,1.14845,1.14847,142000001.0
2006-03-08 04:48:00,1.1485,1.1485,1.14845,1.14845,26100000.0
2006-03-08 04:49:00,1.1485,1.1485,1.14843,1.14845,110499999.0
2006-03-08 04:50:00,1.14845,1.14855,1.14845,1.14845,108800003.0
2006-03-08 04:51:00,1.14855,1.14855,1.14845,1.1485,85200000.0
2006-03-08 04:52:00,1.1485,1.1485,1.1484,1.14847,42400000.0
2006-03-08 04:53:00,1.14847,1.14855,1.14845,1.1485,56400000.0
2006-03-08 04:54:00,1.1485,1.14853,1.14845,1.1485,86499997.0
2006-03-08 04:55:00,1.14845,1.14855,1.14845,1.14852,76300000.0
2006-03-08 04:56:00,1.14845,1.14855,1.14843,1.1485,20800000.0
2006-03-08 04:57:00,1.14855,1.14855,1.14845,1.1485,38800000.0
2006-03-08 04:58:00,1.1485,1.1485,1.1485,1.1485,50500002.0
2006-03-08 04:59:00,1.14847,1.1485,1.14843,1.14847,104000001.0
2006-03-08 05:00:00,1.1485,1.1485,1.1484,1.1484,19900000.0
2006-03-08 05:01:00,1.14854,1.14867,1.14854,1.14867,78200001.0
2006-03-08 05:02:00,1.1487,1.14878,1.14863,1.1487,105699999.0
2006-03-08 05:03:00,1.14872,1.14875,1.14872,1.14875,28599999.0
2006-03-08 05:04:00,1.14865,1.14875,1.14865,1.1487,44599999.0
2006-03-08 05:05:00,1.1487,1.1487,1.1487,1.1487,2400000.0
2006-03-08 05:06:00,1.1487,1.1487,1.1487,1.1487,31100000.0
2006-03-08 05:07:00,1.14878,1.14878,1.14863,1.1487,127900000.0
2006-03-08 05:08:00,1.1487,1.1487,1.1487,1.1487,34299999.0
2006-03-08 05:09:00,1.1487,1.14875,1.14863,1.14863,58999999.0
2006-03-08 05:10:00,1.14863,1.14867,1.14858,1.14858,111000000.0
2006-03-08 05:11:00,1.14859,1.14859,1.14848,1.14848,25900000.0
2006-03-08 05:12:00,1.14855,1.14855,1.1485,1.1485,45500001.0
2006-03-08 05:13:00,1.14842,1.14853,1.14842,1.14848,42400000.0
2006-03-08 05:14:00,1.14852,1.14852,1.14845,1.1485,10100000.0
2006-03-08 05:15:00,1.14845,1.1485,1.14843,1.14843,27300000.0
2006-03-08 05:16:00,1.14855,1.14858,1.14845,1.14845,159499998.0
2006-03-08 05:17:00,1.1485,1.14853,1.14845,1.14845,47499999.0
2006-03-08 05:18:00,1.14848,1.14855,1.14848,1.1485,51900000.0
2006-03-08 05:19:00,1.1485,1.1485,1.14842,1.14842,19300000.0
2006-03-08 05:20:00,1.14858,1.14858,1.14845,1.1485,40000000.0
2006-03-08 05:21:00,1.1485,1.1485,1.1485,1.1485,31600000.0
2006-03-08 05:22:00,1.1485,1.1485,1.14845,1.1485,54400001.0
2006-03-08 05:23:00,1.14848,1.14855,1.14845,1.14848,151100002.0
2006-03-08 05:24:00,1.14855,1.14855,1.14855,1.14855,800000.0
2006-03-08 05:25:00,1.1485,1.1485,1.1485,1.1485,5600000.0
2006-03-08 05:26:00,1.1485,1.14855,1.14845,1.14845,107800004.0
2006-03-08 05:27:00,1.14845,1.1485,1.14845,1.1485,44000000.0
2006-03-08 05:28:00,1.1485,1.1485,1.1485,1.1485,3500000.0
2006-03-08 05:29:00,1.1485,1.1485,1.14845,1.1485,96399999.0
2006-03-08 05:30:00,1.14842,1.1485,1.14842,1.14845,122300001.0
2006-03-08 05:31:00,1.1485,1.14855,1.14842,1.1485,74900000.0
2006-03-08 05:32:00,1.14858,1.14862,1.14858,1.14862,24100001.0
2006-03-08 05:33:00,1.14857,1.14867,1.14857,1.14862,40900000.0
2006-03-08 05:34:00,1.14852,1.14854,1.14843,1.14843,45499999.0
2006-03-08 05:35:00,1.1485,1.1485,1.14848,1.14848,22300000.0
2006-03-08 05:36:00,1.1485,1.14855,1.1485,1.14855,67300001.0
2006-03-08 05:37:00,1.14845,1.1485,1.14845,1.1485,32900000.0
2006-03-08 05:38:00,1.1485,1.14855,1.1484,1.1484,38400000.0
2006-03-08 05:39:00,1.1485,1.14855,1.14845,1.14855,199600000.0
2006-03-08 05:40:00,1.14848,1.14855,1.14845,1.1485,85400000.0
2006-03-08 05:41:00,1.14853,1.14855,1.1485,1.14855,62400001.0
2006-03-08 05:42:00,1.14855,1.14855,1.1485,1.1485,33599999.0
2006-03-08 05:43:00,1.14842,1.14858,1.14842,1.14858,12800000.0
2006-03-08 05:44:00,1.14845,1.14855,1.14845,1.14848,79400000.0
2006-03-08 05:45:00,1.1484,1.14855,1.1484,1.14845,115500000.0
2006-03-08 05:46:00,1.1485,1.14855,1.1485,1.14855,28100000.0
2006-03-08 05:47:00,1.1485,1.14853,1.14843,1.1485,78400000.0
2006-03-08 05:48:00,1.14845,1.1485,1.14845,1.1485,13700000.0
2006-03-08 05:49:00,1.14852,1.14856,1.14852,1.14856,12000000.0
2006-03-08 05:50:00,1.1485,1.14858,1.1485,1.14855,102500001.0
2006-03-08 05:51:00,1.14845,1.1486,1.14845,1.1485,141400002.0
2006-03-08 05:52:00,1.1486,1.1486,1.14847,1.14847,128099998.0
2006-03-08 05:53:00,1.14853,1.1486,1.14845,1.1486,53900000.0
2006-03-08 05:54:00,1.1486,1.1486,1.14855,1.14855,16800000.0
2006-03-08 05:55:00,1.14856,1.14858,1.14852,1.14857,125700000.0
2006-03-08 05:56:00,1.14852,1.14855,1.14852,1.14855,48400001.0
2006-03-08 05:57:00,1.1485,1.14855,1.1485,1.14855,51900000.0
2006-03-08 05:58:00,1.14855,1.1486,1.1485,1.1485,114200001.0
2006-03-08 05:59:00,1.14858,1.14866,1.14855,1.14855,64399998.0
2006-03-08 06:00:00,1.14858,1.14858,1.14855,1.14858,64400001.0
2006-03-08 06:01:00,1.14863,1.14874,1.14856,1.14869,89100000.0
2006-03-08 06:02:00,1.14865,1.14875,1.1486,1.14865,127699998.0
2006-03-08 06:03:00,1.14865,1.14872,1.14865,1.1487,139999999.0
2006-03-08 06:04:00,1.14867,1.1487,1.14865,1.14865,89900002.0
2006-03-08 06:05:00,1.14873,1.14873,1.14854,1.14855,57100000.0
2006-03-08 06:06:00,1.1486,1.1486,1.14855,1.14855,40000000.0
2006-03-08 06:07:00,1.14865,1.14865,1.14855,1.14857,52700000.0
2006-03-08 06:08:00,1.1486,1.14865,1.14858,1.14862,84300001.0
2006-03-08 06:09:00,1.1486,1.1486,1.14855,1.14855,46700001.0
2006-03-08 06:10:00,1.14868,1.14868,1.1485,1.14863,31500000.0
2006-03-08 06:11:00,1.14855,1.14865,1.14855,1.14858,37000000.0
2006-03-08 06:12:00,1.14855,1.1486,1.1485,1.1485,51399999.0
2006-03-08 06:13:00,1.14854,1.14867,1.14854,1.14867,60500001.0
2006-03-08 06:14:00,1.14867,1.14867,1.14854,1.14857,92400000.0
2006-03-08 06:15:00,1.14855,1.1486,1.14847,1.1486,84100000.0
2006-03-08 06:16:00,1.14855,1.14861,1.14851,1.14861,70900001.0
2006-03-08 06:17:00,1.14857,1.14862,1.1485,1.14858,82000002.0
2006-03-08 06:18:00,1.14862,1.14867,1.14855,1.1486,106200001.0
2006-03-08 06:19:00,1.14863,1.14863,1.14852,1.14855,101300001.0
2006-03-08 06:20:00,1.14852,1.14855,1.14852,1.14855,85600001.0
2006-03-08 06:21:00,1.1485,1.14855,1.14845,1.14855,60700001.0
2006-03-08 06:22:00,1.14858,1.14858,1.14849,1.14854,109399996.0
2006-03-08 06:23:00,1.14845,1.1485,1.14845,1.1485,82599998.0
2006-03-08 06:24:00,1.1485,1.14853,1.14845,1.1485,150400004.0
2006-03-08 06:25:00,1.14845,1.14845,1.1483,1.1483,49500001.0
2006-03-08 06:26:00,1.14848,1.14858,1.14845,1.14845,94899999.0
2006-03-08 06:27:00,1.14852,1.14858,1.1485,1.14857,76499998.0
2006-03-08 06:28:00,1.14855,1.14865,1.1485,1.1485,20000000.0
2006-03-08 06:29:00,1.14855,1.14865,1.14855,1.1486,77299999.0
2006-03-08 06:30:00,1.1486,1.1486,1.14838,1.14851,121499997.0
2006-03-08 06:31:00,1.1485,1.14855,1.14845,1.14845,106599999.0
2006-03-08 06:32:00,1.1485,1.1485,1.1485,1.1485,41400000.0
2006-03-08 06:33:00,1.1485,1.1485,1.1484,1.1484,31100000.0
2006-03-08 06:34:00,1.14848,1.1485,1.14847,1.1485,81599999.0
2006-03-08 06:35:00,1.14845,1.14855,1.14845,1.14845,119200003.0
2006-03-08 06:36:00,1.1486,1.1487,1.14853,1.14866,69600001.0
2006-03-08 06:37:00,1.1487,1.14872,1.14865,1.1487,99500002.0
2006-03-08 06:38:00,1.14878,1.14878,1.1487,1.1487,66300000.0
2006-03-08 06:39:00,1.14867,1.1487,1.14865,1.1487,71500000.0
2006-03-08 06:40:00,1.14875,1.14875,1.14865,1.14873,91600000.0
2006-03-08 06:41:00,1.1487,1.14873,1.14863,1.1487,118299999.0
2006-03-08 06:42:00,1.1487,1.14875,1.14863,1.1487,57500000.0
2006-03-08 06:43:00,1.14865,1.1487,1.14865,1.1487,105700002.0
2006-03-08 06:44:00,1.14863,1.14873,1.14863,1.14865,69700001.0
2006-03-08 06:45:00,1.1487,1.14875,1.14865,1.14865,17900000.0
2006-03-08 06:46:00,1.14875,1.14875,1.14865,1.14865,82600000.0
2006-03-08 06:47:00,1.14865,1.14875,1.14865,1.1487,90000000.0
2006-03-08 06:48:00,1.1486,1.14867,1.14844,1.14867,88299999.0
2006-03-08 06:49:00,1.14867,1.14867,1.14855,1.14855,59200000.0
2006-03-08 06:50:00,1.1486,1.14862,1.14855,1.1486,15400000.0
2006-03-08 06:51:00,1.14857,1.14862,1.14825,1.14858,63700000.0
2006-03-08 06:52:00,1.14863,1.14874,1.1486,1.14872,94500002.0
2006-03-08 06:53:00,1.14878,1.14878,1.14878,1.14878,11100000.0
2006-03-08 06:54:00,1.1488,1.1488,1.1488,1.1488,23099999.0
2006-03-08 06:55:00,1.14885,1.14885,1.1488,1.1488,49500001.0
2006-03-08 06:56:00,1.1488,1.14885,1.1488,1.1488,100899998.0
2006-03-08 06:57:00,1.1488,1.1488,1.14875,1.14875,10000000.0
2006-03-08 06:58:00,1.1488,1.1488,1.1488,1.1488,11200000.0
2006-03-08 06:59:00,1.1487,1.14885,1.1487,1.1488,100300000.0
2006-03-08 07:00:00,1.14875,1.1488,1.14875,1.14875,37000000.0
2006-03-08 07:01:00,1.14885,1.14885,1.14875,1.14875,63799999.0
2006-03-08 07:02:00,1.1488,1.1488,1.14872,1.14872,31000001.0
2006-03-08 07:03:00,1.14885,1.14885,1.14875,1.1488,90900000.0
2006-03-08 07:04:00,1.14875,1.1488,1.1487,1.1488,82500001.0
2006-03-08 07:05:00,1.14872,1.1488,1.14872,1.1488,5600000.0
2006-03-08 07:06:00,1.14878,1.14878,1.14852,1.14859,50300000.0
2006-03-08 07:07:00,1.14865,1.14874,1.14865,1.1487,30999999.0
2006-03-08 07:08:00,1.14873,1.14882,1.14869,1.14882,33700000.0
2006-03-08 07:09:00,1.14873,1.1488,1.14871,1.14873,89800002.0
2006-03-08 07:10:00,1.14873,1.14873,1.1487,1.1487,23300000.0
2006-03-08 07:11:00,1.1486,1.1486,1.1486,1.1486,18400000.0
2006-03-08 07:12:00,1.14857,1.14867,1.14857,1.14864,62100000.0
2006-03-08 07:13:00,1.1487,1.14875,1.14862,1.1487,38199999.0
2006-03-08 07:14:00,1.14866,1.14874,1.14866,1.14874,41400002.0
2006-03-08 07:15:00,1.14878,1.14883,1.14872,1.14872,69500001.0
2006-03-08 07:16:00,1.1487,1.14875,1.1486,1.14865,87700001.0
2006-03-08 07:17:00,1.14867,1.1487,1.14867,1.1487,7900000.0
2006-03-08 07:18:00,1.14865,1.1487,1.14865,1.1487,127900001.0
2006-03-08 07:19:00,1.14875,1.14875,1.14856,1.14867,85800002.0
2006-03-08 07:20:00,1.14868,1.14877,1.14861,1.14869,83000001.0
2006-03-08 07:21:00,1.14867,1.14875,1.14865,1.1487,148099997.0
2006-03-08 07:22:00,1.14866,1.14877,1.14866,1.14877,113800000.0
2006-03-08 07:23:00,1.14877,1.14877,1.14866,1.14866,36800001.0
2006-03-08 07:24:00,1.14877,1.14877,1.14871,1.14871,30300000.0
2006-03-08 07:25:00,1.1488,1.1489,1.14876,1.1489,138300001.0
2006-03-08 07:26:00,1.149,1.14902,1.14895,1.14895,13500000.0
2006-03-08 07:27:00,1.149,1.149,1.14898,1.14898,38999999.0
2006-03-08 07:28:00,1.14895,1.14912,1.14895,1.14907,149800003.0
2006-03-08 07:29:00,1.1491,1.14922,1.1491,1.14922,66700001.0
2006-03-08 07:30:00,1.14925,1.14926,1.14919,1.14923,93900000.0
2006-03-08 07:31:00,1.14929,1.14929,1.14917,1.14922,144099999.0
2006-03-08 07:32:00,1.14906,1.1491,1.14891,1.14907,55400000.0
2006-03-08 07:33:00,1.14914,1.14924,1.14914,1.14914,82199999.0
2006-03-08 07:34:00,1.14909,1.14927,1.14909,1.14916,206099999.0
2006-03-08 07:35:00,1.14905,1.14915,1.14905,1.1491,61100000.0
2006-03-08 07:36:00,1.1491,1.14915,1.14902,1.14908,133200001.0
2006-03-08 07:37:00,1.14911,1.14928,1.14911,1.1492,94599999.0
2006-03-08 07:38:00,1.14922,1.14922,1.14909,1.14913,11800000.0
2006-03-08 07:39:00,1.14909,1.14942,1.14909,1.14942,58300001.0
2006-03-08 07:40:00,1.14942,1.14945,1.14941,1.14941,74700001.0
2006-03-08 07:41:00,1.14935,1.14935,1.14935,1.14935,13600000.0
2006-03-08 07:42:00,1.14935,1.14937,1.14922,1.14928,101500001.0
2006-03-08 07:43:00,1.14915,1.14923,1.14912,1.14923,65200000.0
2006-03-08 07:44:00,1.1493,1.14935,1.1492,1.14935,120000000.0
2006-03-08 07:45:00,1.14922,1.14937,1.14922,1.14935,71800000.0
2006-03-08 07:46:00,1.14927,1.1493,1.14927,1.1493,56600001.0
2006-03-08 07:47:00,1.14925,1.1493,1.14925,1.1493,27200000.0
2006-03-08 07:48:00,1.1493,1.14935,1.1493,1.1493,113200000.0
2006-03-08 07:49:00,1.1493,1.14937,1.1493,1.14937,99299999.0
2006-03-08 07:50:00,1.14942,1.14942,1.14938,1.14938,1600000.0
2006-03-08 07:51:00,1.14933,1.14939,1.14932,1.14933,135000000.0
2006-03-08 07:52:00,1.1494,1.1494,1.14935,1.14935,12000000.0
2006-03-08 07:53:00,1.14936,1.14936,1.14932,1.14932,21600000.0
2006-03-08 07:54:00,1.1493,1.14935,1.14925,1.14925,100900001.0
2006-03-08 07:55:00,1.14932,1.14937,1.14928,1.14937,100000002.0
2006-03-08 07:56:00,1.14938,1.14938,1.14938,1.14938,11300000.0
2006-03-08 07:57:00,1.1493,1.1493,1.14928,1.14928,16700000.0
2006-03-08 07:58:00,1.14926,1.14926,1.14903,1.14906,22200000.0
2006-03-08 07:59:00,1.14902,1.14902,1.14882,1.14887,32100000.0
2006-03-08 08:00:00,1.14886,1.14897,1.1488,1.14888,77900002.0
2006-03-08 08:01:00,1.14868,1.14872,1.14868,1.14872,36000000.0
2006-03-08 08:02:00,1.14861,1.14877,1.14861,1.14864,74199999.0
2006-03-08 08:03:00,1.14862,1.1487,1.14858,1.14867,42100000.0
2006-03-08 08:04:00,1.14858,1.14865,1.14855,1.14865,62299999.0
2006-03-08 08:05:00,1.14862,1.14868,1.1486,1.14868,86299999.0
2006-03-08 08:06:00,1.14875,1.14875,1.1487,1.14875,42700000.0
2006-03-08 08:07:00,1.14872,1.14877,1.14868,1.14872,111599999.0
2006-03-08 08:08:00,1.14873,1.14873,1.1487,1.1487,27000001.0
2006-03-08 08:09:00,1.14875,1.14875,1.14863,1.14863,128000001.0
2006-03-08 08:10:00,1.1487,1.14875,1.1486,1.14875,75899999.0
2006-03-08 08:11:00,1.14874,1.14874,1.14868,1.14871,84400001.0
2006-03-08 08:12:00,1.14865,1.14865,1.1486,1.1486,15900000.0
2006-03-08 08:13:00,1.14863,1.14867,1.14855,1.14855,88000002.0
2006-03-08 08:14:00,1.14855,1.14865,1.14855,1.1486,38300000.0
2006-03-08 08:15:00,1.1486,1.14863,1.14855,1.14855,63700001.0
2006-03-08 08:16:00,1.14856,1.14856,1.14849,1.14849,21500001.0
2006-03-08 08:17:00,1.1485,1.1485,1.14845,1.14847,54200002.0
2006-03-08 08:18:00,1.14845,1.14845,1.14845,1.14845,2400000.0
2006-03-08 08:19:00,1.14853,1.14853,1.14846,1.14847,98400000.0
2006-03-08 08:20:00,1.1484,1.1484,1.1484,1.1484,85200000.0
2006-03-08 08:21:00,1.14845,1.14845,1.14835,1.1484,94100001.0
2006-03-08 08:22:00,1.1484,1.14843,1.14838,1.1484,27600000.0
2006-03-08 08:23:00,1.1484,1.14845,1.14835,1.1484,98600000.0
2006-03-08 08:24:00,1.14838,1.1484,1.14835,1.1484,88099999.0
2006-03-08 08:25:00,1.1484,1.1484,1.14833,1.1484,44800000.0
2006-03-08 08:26:00,1.14845,1.14845,1.14845,1.14845,4000000.0
2006-03-08 08:27:00,1.14832,1.1485,1.14832,1.1485,36100001.0
2006-03-08 08:28:00,1.14853,1.14858,1.14853,1.14858,18100000.0
2006-03-08 08:29:00,1.14863,1.14867,1.14858,1.14858,61400000.0
2006-03-08 08:30:00,1.14863,1.14873,1.14863,1.1487,31400000.0
2006-03-08 08:31:00,1.14873,1.14873,1.14865,1.1487,86600001.0
2006-03-08 08:32:00,1.14877,1.14888,1.14872,1.14888,141799999.0
2006-03-08 08:33:00,1.14884,1.14902,1.14882,1.14902,111200001.0
2006-03-08 08:34:00,1.14898,1.14909,1.14887,1.14909,83600000.0
2006-03-08 08:35:00,1.14923,1.14929,1.14916,1.14924,47600000.0
2006-03-08 08:36:00,1.14919,1.14919,1.14909,1.14909,79799999.0
2006-03-08 08:37:00,1.1491,1.1491,1.1491,1.1491,33200001.0
2006-03-08 08:38:00,1.14905,1.14905,1.14888,1.1489,114600002.0
2006-03-08 08:39:00,1.14889,1.14902,1.1488,1.1488,26900000.0
2006-03-08 08:40:00,1.14867,1.1487,1.14867,1.1487,26500000.0
2006-03-08 08:41:00,1.1487,1.14875,1.1486,1.1486,197500002.0
2006-03-08 08:42:00,1.14865,1.1487,1.14865,1.1487,94099999.0
2006-03-08 08:43:00,1.14878,1.14879,1.14871,1.14875,119800001.0
2006-03-08 08:44:00,1.14885,1.14885,1.14885,1.14885,1500000.0
2006-03-08 08:45:00,1.14881,1.14888,1.14881,1.14888,59900000.0
2006-03-08 08:46:00,1.14894,1.14898,1.14894,1.14898,17900000.0
2006-03-08 08:47:00,1.14904,1.14904,1.14898,1.14898,5200000.0
2006-03-08 08:48:00,1.1491,1.1491,1.14905,1.14905,12800000.0
2006-03-08 08:49:00,1.14914,1.14921,1.14914,1.14921,19100000.0
2006-03-08 08:50:00,1.1492,1.14935,1.1492,1.14935,90100000.0
2006-03-08 08:51:00,1.14925,1.14925,1.14912,1.14912,97899999.0
2006-03-08 08:52:00,1.14929,1.14929,1.14922,1.14924,104300002.0
2006-03-08 08:53:00,1.14922,1.1493,1.1492,1.14926,82500000.0
2006-03-08 08:54:00,1.14925,1.14935,1.14925,1.14935,99899999.0
2006-03-08 08:55:00,1.1493,1.14934,1.1492,1.14927,80400001.0
2006-03-08 08:56:00,1.1492,1.14925,1.1492,1.14925,125100002.0
2006-03-08 08:57:00,1.1492,1.14925,1.14913,1.14913,104099999.0
2006-03-08 08:58:00,1.1492,1.14927,1.14912,1.1492,118500000.0
2006-03-08 08:59:00,1.1492,1.14925,1.1492,1.1492,107600000.0
2006-03-08 09:00:00,1.14917,1.14922,1.14908,1.14908,81000001.0
2006-03-08 09:01:00,1.14902,1.14902,1.14898,1.14898,47000000.0
2006-03-08 09:02:00,1.14895,1.14895,1.14866,1.14866,56500000.0
2006-03-08 09:03:00,1.1487,1.14875,1.14865,1.1487,187299999.0
2006-03-08 09:04:00,1.1487,1.14872,1.1487,1.1487,64499999.0
2006-03-08 09:05:00,1.1487,1.1487,1.14865,1.14865,21100000.0
2006-03-08 09:06:00,1.14863,1.14872,1.14863,1.14867,74799999.0
2006-03-08 09:07:00,1.1487,1.1487,1.1487,1.1487,3200000.0
2006-03-08 09:08:00,1.14868,1.14872,1.14856,1.14858,83499999.0
2006-03-08 09:09:00,1.1486,1.14871,1.14859,1.14861,141700000.0
2006-03-08 09:10:00,1.14852,1.14856,1.14852,1.14856,29700000.0
2006-03-08 09:11:00,1.14853,1.14867,1.14853,1.14862,89299998.0
2006-03-08 09:12:00,1.14858,1.14873,1.14856,1.1487,136700002.0
2006-03-08 09:13:00,1.1486,1.1486,1.14855,1.14855,3200000.0
2006-03-08 09:14:00,1.14861,1.14861,1.14854,1.14854,55000002.0
2006-03-08 09:15:00,1.14848,1.14852,1.14841,1.14852,109400000.0
2006-03-08 09:16:00,1.14852,1.14852,1.1485,1.1485,1600000.0
2006-03-08 09:17:00,1.14852,1.1486,1.1485,1.1485,97400000.0
2006-03-08 09:18:00,1.14856,1.14866,1.14856,1.14866,36600000.0
2006-03-08 09:19:00,1.14872,1.14879,1.14867,1.14872,80900000.0
2006-03-08 09:20:00,1.14879,1.14883,1.14865,1.1488,118800000.0
2006-03-08 09:21:00,1.14882,1.14882,1.14869,1.14872,47300000.0
2006-03-08 09:22:00,1.1487,1.1487,1.14867,1.14867,54800002.0
2006-03-08 09:23:00,1.14861,1.14864,1.14861,1.14864,45100001.0
2006-03-08 09:24:00,1.14861,1.14861,1.14836,1.14836,77799999.0
2006-03-08 09:25:00,1.14842,1.14857,1.14842,1.1485,161300002.0
2006-03-08 09:26:00,1.14842,1.14856,1.14827,1.14827,113600002.0
2006-03-08 09:27:00,1.14816,1.14818,1.14812,1.14812,33600000.0
2006-03-08 09:28:00,1.1481,1.1481,1.14794,1.14795,32800000.0
2006-03-08 09:29:00,1.1479,1.14802,1.1479,1.14802,77300001.0
2006-03-08 09:30:00,1.148,1.148,1.14798,1.14798,26300000.0
2006-03-08 09:31:00,1.148,1.148,1.14792,1.14792,46699999.0
2006-03-08 09:32:00,1.14787,1.14796,1.14787,1.14792,77000000.0
2006-03-08 09:33:00,1.14793,1.14798,1.14788,1.14797,90199998.0
2006-03-08 09:34:00,1.14781,1.14798,1.14781,1.14784,102000000.0
2006-03-08 09:35:00,1.14792,1.14804,1.14792,1.14804,130700001.0
2006-03-08 09:36:00,1.148,1.148,1.14797,1.14797,19099999.0
2006-03-08 09:37:00,1.148,1.14805,1.14795,1.14795,90600000.0
2006-03-08 09:38:00,1.14802,1.14812,1.14799,1.14808,100099998.0
2006-03-08 09:39:00,1.14805,1.14805,1.14768,1.14768,128000001.0
2006-03-08 09:40:00,1.1476,1.14765,1.1476,1.14765,17200000.0
2006-03-08 09:41:00,1.14749,1.14749,1.14735,1.14735,60199999.0
2006-03-08 09:42:00,1.1474,1.1474,1.1472,1.1472,30200000.0
2006-03-08 09:43:00,1.14715,1.14727,1.14715,1.14715,92000001.0
2006-03-08 09:44:00,1.14708,1.14724,1.14708,1.1472,34199999.0
2006-03-08 09:45:00,1.14715,1.1472,1.14715,1.1472,46000001.0
2006-03-08 09:46:00,1.14725,1.14725,1.14725,1.14725,2400000.0
2006-03-08 09:47:00,1.14712,1.14722,1.14712,1.1472,103499999.0
2006-03-08 09:48:00,1.14713,1.14728,1.1471,1.14715,166800002.0
2006-03-08 09:49:00,1.1472,1.14721,1.1471,1.14717,126199999.0
2006-03-08 09:50:00,1.14719,1.14726,1.14719,1.14726,60600000.0
2006-03-08 09:51:00,1.14736,1.14762,1.14736,1.14762,106399999.0
2006-03-08 09:52:00,1.1475,1.14774,1.1475,1.14769,81900001.0
2006-03-08 09:53:00,1.14767,1.14784,1.14756,1.14784,62099999.0
2006-03-08 09:54:00,1.14792,1.14801,1.14792,1.14801,84000002.0
2006-03-08 09:55:00,1.14812,1.14813,1.14792,1.14803,51400000.0
2006-03-08 09:56:00,1.14798,1.14798,1.14787,1.14797,121200000.0
2006-03-08 09:57:00,1.14798,1.14798,1.14769,1.14769,168100003.0
2006-03-08 09:58:00,1.14768,1.14772,1.14764,1.14769,115899998.0
2006-03-08 09:59:00,1.1477,1.14775,1.1477,1.14772,78000001.0
2006-03-08 10:00:00,1.14765,1.14786,1.14765,1.14786,102799999.0
2006-03-08 10:01:00,1.14785,1.1479,1.14785,1.1479,91800003.0
2006-03-08 10:02:00,1.14788,1.14791,1.14755,1.14767,170899999.0
2006-03-08 10:03:00,1.1477,1.14771,1.1476,1.14767,79299998.0
2006-03-08 10:04:00,1.14759,1.14766,1.14752,1.14752,172299999.0
2006-03-08 10:05:00,1.14752,1.14772,1.14751,1.14761,169700001.0
2006-03-08 10:06:00,1.1476,1.14765,1.14755,1.14765,58400000.0
2006-03-08 10:07:00,1.14752,1.1476,1.14752,1.1476,77500003.0
2006-03-08 10:08:00,1.14762,1.14762,1.14762,1.14762,7200000.0
2006-03-08 10:09:00,1.14756,1.14757,1.14751,1.14757,91899998.0
2006-03-08 10:10:00,1.14755,1.1476,1.14755,1.1476,130499999.0
2006-03-08 10:11:00,1.14767,1.14775,1.14767,1.14775,25500000.0
2006-03-08 10:12:00,1.14773,1.14785,1.14773,1.14785,108100002.0
2006-03-08 10:13:00,1.1478,1.14792,1.1478,1.14792,62600001.0
2006-03-08 10:14:00,1.14788,1.14788,1.14779,1.14788,79600000.0
2006-03-08 10:15:00,1.1479,1.1479,1.14764,1.14773,99500003.0
2006-03-08 10:16:00,1.1478,1.14811,1.1478,1.14798,163500001.0
2006-03-08 10:17:00,1.14803,1.14803,1.14761,1.14773,119200001.0
2006-03-08 10:18:00,1.14774,1.14774,1.14755,1.14755,68400000.0
2006-03-08 10:19:00,1.14756,1.14769,1.14756,1.14769,88000002.0
2006-03-08 10:20:00,1.14775,1.14777,1.14761,1.14767,89300001.0
2006-03-08 10:21:00,1.14752,1.1476,1.14735,1.1476,136799999.0
2006-03-08 10:22:00,1.14755,1.14765,1.14755,1.1476,64100002.0
2006-03-08 10:23:00,1.14753,1.14753,1.14738,1.14746,88600002.0
2006-03-08 10:24:00,1.14754,1.14755,1.14738,1.14755,114000002.0
2006-03-08 10:25:00,1.14762,1.14771,1.14757,1.14767,63000000.0
2006-03-08 10:26:00,1.14776,1.14781,1.14765,1.14769,149099995.0
2006-03-08 10:27:00,1.14774,1.14783,1.14774,1.1478,102600000.0
2006-03-08 10:28:00,1.14788,1.14803,1.14788,1.14796,86800001.0
2006-03-08 10:29:00,1.14795,1.14801,1.14784,1.14789,173499997.0
2006-03-08 10:30:00,1.14785,1.14785,1.14782,1.14782,78700000.0
2006-03-08 10:31:00,1.14792,1.14795,1.1479,1.1479,38299999.0
2006-03-08 10:32:00,1.14795,1.14805,1.14793,1.14805,27100000.0
2006-03-08 10:33:00,1.14815,1.14819,1.148,1.148,84800000.0
2006-03-08 10:34:00,1.14787,1.14795,1.14785,1.1479,138400001.0
2006-03-08 10:35:00,1.14782,1.14795,1.14782,1.1479,136400001.0
2006-03-08 10:36:00,1.14795,1.14795,1.14782,1.1479,32500000.0
2006-03-08 10:37:00,1.14785,1.14795,1.14785,1.14795,89800000.0
2006-03-08 10:38:00,1.148,1.14805,1.14791,1.14791,101499999.0
2006-03-08 10:39:00,1.14804,1.14816,1.14804,1.14809,133200000.0
2006-03-08 10:40:00,1.14803,1.1481,1.14803,1.1481,41499999.0
2006-03-08 10:41:00,1.14812,1.14829,1.14812,1.14822,71100000.0
2006-03-08 10:42:00,1.14822,1.14832,1.14822,1.14832,27400000.0
2006-03-08 10:43:00,1.1483,1.14833,1.14816,1.14833,118399998.0
2006-03-08 10:44:00,1.14822,1.1484,1.1482,1.1484,99100000.0
2006-03-08 10:45:00,1.14842,1.14842,1.1483,1.1483,104399998.0
2006-03-08 10:46:00,1.14828,1.14835,1.14815,1.14815,114700001.0
2006-03-08 10:47:00,1.14807,1.14817,1.14807,1.14812,66299999.0
2006-03-08 10:48:00,1.14815,1.14845,1.14815,1.14845,123400003.0
2006-03-08 10:49:00,1.14852,1.14853,1.14837,1.14853,102699999.0
2006-03-08 10:50:00,1.14853,1.14855,1.1484,1.14855,65900001.0
2006-03-08 10:51:00,1.14852,1.14852,1.14841,1.14847,131200000.0
2006-03-08 10:52:00,1.14838,1.1484,1.14832,1.14832,4800000.0
2006-03-08 10:53:00,1.1484,1.1484,1.14835,1.14835,56300000.0
2006-03-08 10:54:00,1.14843,1.1485,1.14826,1.14837,66899999.0
2006-03-08 10:55:00,1.14823,1.1484,1.14814,1.14835,104700001.0
2006-03-08 10:56:00,1.14835,1.14845,1.14835,1.1484,90300001.0
2006-03-08 10:57:00,1.14837,1.1487,1.14837,1.14859,135899999.0
2006-03-08 10:58:00,1.1487,1.14875,1.14863,1.1487,120800001.0
2006-03-08 10:59:00,1.14858,1.14863,1.14844,1.14863,97200002.0
2006-03-08 11:00:00,1.14852,1.14857,1.14848,1.1485,45600000.0
2006-03-08 11:01:00,1.14848,1.1485,1.1484,1.14848,112099998.0
2006-03-08 11:02:00,1.14852,1.14883,1.14851,1.14883,86800002.0
2006-03-08 11:03:00,1.14894,1.14922,1.14894,1.14922,145000002.0
2006-03-08 11:04:00,1.14918,1.14918,1.14893,1.149,68799999.0
2006-03-08 11:05:00,1.149,1.14909,1.149,1.14909,84999998.0
2006-03-08 11:06:00,1.14908,1.14908,1.14898,1.14901,70700000.0
2006-03-08 11:07:00,1.149,1.149,1.14892,1.14892,6000000.0
2006-03-08 11:08:00,1.14907,1.14927,1.14907,1.14922,52000000.0
2006-03-08 11:09:00,1.14908,1.14938,1.14906,1.14938,33600000.0
2006-03-08 11:10:00,1.14959,1.14974,1.14959,1.14971,133300002.0
2006-03-08 11:11:00,1.14963,1.14964,1.14946,1.14964,138100003.0
2006-03-08 11:12:00,1.14958,1.14958,1.1494,1.14943,243100001.0
2006-03-08 11:13:00,1.14936,1.14959,1.14926,1.14959,99500001.0
2006-03-08 11:14:00,1.14959,1.14962,1.14953,1.14958,108600000.0
2006-03-08 11:15:00,1.14951,1.14965,1.14937,1.14942,200100000.0
2006-03-08 11:16:00,1.14934,1.14934,1.14913,1.14922,133300000.0
2006-03-08 11:17:00,1.14923,1.14928,1.14915,1.14915,116800001.0
2006-03-08 11:18:00,1.14914,1.14916,1.14908,1.14908,22700000.0
2006-03-08 11:19:00,1.14913,1.14927,1.14913,1.14915,100799998.0
2006-03-08 11:20:00,1.14923,1.1493,1.14922,1.14922,155400001.0
2006-03-08 11:21:00,1.1493,1.14935,1.14925,1.14925,92599999.0
2006-03-08 11:22:00,1.1493,1.1493,1.1493,1.1493,10500000.0
2006-03-08 11:23:00,1.14923,1.14939,1.14921,1.14939,68200001.0
2006-03-08 11:24:00,1.14932,1.14935,1.14932,1.14932,67799998.0
2006-03-08 11:25:00,1.14935,1.14935,1.14925,1.1493,120800000.0
2006-03-08 11:26:00,1.1493,1.14935,1.1493,1.14935,75700001.0
2006-03-08 11:27:00,1.1493,1.14933,1.14922,1.1493,148700004.0
2006-03-08 11:28:00,1.14926,1.14927,1.14919,1.14927,158600001.0
2006-03-08 11:29:00,1.14922,1.1493,1.14922,1.14922,118100002.0
2006-03-08 11:30:00,1.1493,1.14933,1.14925,1.1493,71100000.0
2006-03-08 11:31:00,1.14928,1.14933,1.14924,1.14933,24800000.0
2006-03-08 11:32:00,1.1493,1.1493,1.1491,1.14913,212100002.0
2006-03-08 11:33:00,1.14903,1.14914,1.14901,1.14914,31400000.0
2006-03-08 11:34:00,1.14918,1.14944,1.14918,1.1494,103099998.0
2006-03-08 11:35:00,1.14946,1.14946,1.14933,1.14942,114900000.0
2006-03-08 11:36:00,1.14942,1.14942,1.14926,1.14932,80300000.0
2006-03-08 11:37:00,1.14934,1.14935,1.14927,1.14932,28000000.0
2006-03-08 11:38:00,1.14935,1.14945,1.14934,1.14945,102300000.0
2006-03-08 11:39:00,1.1494,1.14942,1.14935,1.14942,97399999.0
2006-03-08 11:40:00,1.14942,1.14948,1.14939,1.14948,82000000.0
2006-03-08 11:41:00,1.14955,1.14956,1.14941,1.14956,130099998.0
2006-03-08 11:42:00,1.14971,1.15031,1.14971,1.15022,212199999.0
2006-03-08 11:43:00,1.15031,1.15042,1.15018,1.15018,241800003.0
2006-03-08 11:44:00,1.14999,1.15041,1.14999,1.15037,119600000.0
2006-03-08 11:45:00,1.15048,1.15049,1.15046,1.15049,104400003.0
2006-03-08 11:46:00,1.15053,1.15053,1.15038,1.15046,65799999.0
2006-03-08 11:47:00,1.15037,1.15037,1.15033,1.15033,900000.0
2006-03-08 11:48:00,1.15034,1.15041,1.15027,1.15032,113099999.0
2006-03-08 11:49:00,1.15019,1.15028,1.14996,1.14997,183500003.0
2006-03-08 11:50:00,1.1499,1.14991,1.1497,1.14987,104699997.0
2006-03-08 11:51:00,1.14983,1.14983,1.14966,1.14966,115999999.0
2006-03-08 11:52:00,1.14968,1.14968,1.14903,1.14905,112400001.0
2006-03-08 11:53:00,1.14908,1.14927,1.14908,1.14922,101900002.0
2006-03-08 11:54:00,1.14937,1.14939,1.14934,1.14938,82600002.0
2006-03-08 11:55:00,1.14943,1.14943,1.14926,1.14941,136299999.0
2006-03-08 11:56:00,1.14942,1.14947,1.14938,1.14947,101199999.0
2006-03-08 11:57:00,1.14938,1.14968,1.14936,1.14962,228400006.0
2006-03-08 11:58:00,1.14967,1.14977,1.14967,1.14967,116199998.0
2006-03-08 11:59:00,1.14974,1.14985,1.14968,1.14976,76099998.0
2006-03-08 12:00:00,1.14987,1.14989,1.14981,1.14989,65600002.0
2006-03-08 12:01:00,1.1501,1.15057,1.1501,1.15055,28700000.0
2006-03-08 12:02:00,1.15057,1.1506,1.15047,1.15049,174899999.0
2006-03-08 12:03:00,1.15055,1.15062,1.15041,1.15041,65900000.0
2006-03-08 12:04:00,1.15043,1.15043,1.15023,1.15029,113199999.0
2006-03-08 12:05:00,1.15032,1.15038,1.15021,1.15029,102200000.0
2006-03-08 12:06:00,1.1504,1.1504,1.15033,1.15033,67900002.0
2006-03-08 12:07:00,1.15038,1.1504,1.1503,1.1503,172200000.0
2006-03-08 12:08:00,1.15044,1.15044,1.15027,1.15027,96700002.0
2006-03-08 12:09:00,1.15037,1.15037,1.15019,1.15024,88999999.0
2006-03-08 12:10:00,1.15028,1.15034,1.15026,1.15034,50300000.0
2006-03-08 12:11:00,1.15027,1.15047,1.15027,1.15047,138500001.0
2006-03-08 12:12:00,1.1504,1.15042,1.1502,1.15027,201300004.0
2006-03-08 12:13:00,1.15023,1.15046,1.15023,1.15046,133000001.0
2006-03-08 12:14:00,1.15052,1.15052,1.1504,1.1504,117299998.0
2006-03-08 12:15:00,1.15041,1.15056,1.15039,1.15056,24100000.0
2006-03-08 12:16:00,1.15053,1.15057,1.15046,1.15051,30400000.0
2006-03-08 12:17:00,1.15057,1.15062,1.15052,1.15052,93300000.0
2006-03-08 12:18:00,1.15061,1.15081,1.15061,1.15072,76200000.0
2006-03-08 12:19:00,1.15073,1.15073,1.15059,1.15068,53000001.0
2006-03-08 12:20:00,1.15068,1.1509,1.15066,1.1509,114100001.0
2006-03-08 12:21:00,1.151,1.15118,1.151,1.15103,98100000.0
2006-03-08 12:22:00,1.15106,1.15118,1.15098,1.15118,110600000.0
2006-03-08 12:23:00,1.15118,1.15118,1.15096,1.15113,62800000.0
2006-03-08 12:24:00,1.15123,1.15127,1.15113,1.15118,60799999.0
2006-03-08 12:25:00,1.1512,1.15136,1.1512,1.15124,71100001.0
2006-03-08 12:26:00,1.15125,1.15129,1.15114,1.15114,65700000.0
2006-03-08 12:27:00,1.15109,1.15119,1.15109,1.15119,117100001.0
2006-03-08 12:28:00,1.15116,1.15148,1.15116,1.15139,189099999.0
2006-03-08 12:29:00,1.15124,1.15124,1.15103,1.15104,86199998.0
2006-03-08 12:30:00,1.15102,1.15102,1.15088,1.15098,40300000.0
2006-03-08 12:31:00,1.15099,1.15127,1.15099,1.15121,71000000.0
2006-03-08 12:32:00,1.15092,1.15092,1.15058,1.1506,80100001.0
2006-03-08 12:33:00,1.15064,1.15083,1.15063,1.15083,101100003.0
2006-03-08 12:34:00,1.1509,1.15101,1.15088,1.1509,102500002.0
2006-03-08 12:35:00,1.15092,1.151,1.15086,1.15086,118399999.0
2006-03-08 12:36:00,1.15089,1.15093,1.15087,1.15087,106100003.0
2006-03-08 12:37:00,1.15083,1.15094,1.15073,1.1508,142400000.0
2006-03-08 12:38:00,1.15076,1.15086,1.1505,1.15086,90099999.0
2006-03-08 12:39:00,1.15097,1.15099,1.15082,1.15097,137100001.0
2006-03-08 12:40:00,1.15102,1.15102,1.15082,1.15099,112200000.0
2006-03-08 12:41:00,1.15102,1.15108,1.15102,1.15108,140100001.0
2006-03-08 12:42:00,1.15112,1.15118,1.1511,1.15118,129200000.0
2006-03-08 12:43:00,1.15112,1.15112,1.15094,1.15098,166099997.0
2006-03-08 12:44:00,1.15091,1.15106,1.15091,1.151,97200000.0
2006-03-08 12:45:00,1.15099,1.15103,1.15086,1.15092,49700000.0
2006-03-08 12:46:00,1.15102,1.15112,1.15102,1.15112,96400000.0
2006-03-08 12:47:00,1.15111,1.15111,1.15086,1.15086,25700000.0
2006-03-08 12:48:00,1.15087,1.15095,1.15081,1.15089,95000000.0
2006-03-08 12:49:00,1.15087,1.15087,1.15075,1.15075,54800002.0
2006-03-08 12:50:00,1.15065,1.15065,1.15046,1.15063,67199999.0
2006-03-08 12:51:00,1.15056,1.15064,1.15046,1.15062,85800002.0
2006-03-08 12:52:00,1.15067,1.15067,1.15047,1.15047,53099999.0
2006-03-08 12:53:00,1.15044,1.15057,1.15044,1.15057,44900001.0
2006-03-08 12:54:00,1.15063,1.15063,1.15057,1.15057,1800000.0
2006-03-08 12:55:00,1.15057,1.15089,1.15057,1.15089,69499999.0
2006-03-08 12:56:00,1.15101,1.15103,1.1509,1.15101,120299996.0
2006-03-08 12:57:00,1.15103,1.15109,1.15097,1.15109,55599999.0
2006-03-08 12:58:00,1.15103,1.15103,1.15101,1.15103,85700003.0
2006-03-08 12:59:00,1.15099,1.15104,1.1509,1.15103,87700000.0
2006-03-08 13:00:00,1.15095,1.151,1.15088,1.1509,132400002.0
2006-03-08 13:01:00,1.15095,1.15095,1.15062,1.15069,79500001.0
2006-03-08 13:02:00,1.1506,1.15067,1.1506,1.15067,36300000.0
2006-03-08 13:03:00,1.15067,1.1507,1.15061,1.15068,77500001.0
2006-03-08 13:04:00,1.15067,1.15071,1.15056,1.15056,162200002.0
2006-03-08 13:05:00,1.15064,1.15071,1.15064,1.15071,35300000.0
2006-03-08 13:06:00,1.15082,1.15088,1.15074,1.15077,132900000.0
2006-03-08 13:07:00,1.15087,1.15087,1.15072,1.15074,118700002.0
2006-03-08 13:08:00,1.15081,1.15089,1.15075,1.15075,125400001.0
2006-03-08 13:09:00,1.15067,1.15075,1.15067,1.15075,55000002.0
2006-03-08 13:10:00,1.15075,1.15082,1.15073,1.15082,51500000.0
2006-03-08 13:11:00,1.15079,1.15079,1.15052,1.15052,98699999.0
2006-03-08 13:12:00,1.15062,1.15067,1.15057,1.15057,55799999.0
2006-03-08 13:13:00,1.15068,1.15076,1.15065,1.15065,107699999.0
2006-03-08 13:14:00,1.15069,1.1508,1.15067,1.15067,112100002.0
2006-03-08 13:15:00,1.15072,1.15098,1.15072,1.15098,38999998.0
2006-03-08 13:16:00,1.15097,1.15105,1.15097,1.15102,74500000.0
2006-03-08 13:17:00,1.151,1.15105,1.151,1.151,78900000.0
2006-03-08 13:18:00,1.15124,1.15133,1.15124,1.15133,14400000.0
2006-03-08 13:19:00,1.15147,1.15147,1.15134,1.1514,142800001.0
2006-03-08 13:20:00,1.15138,1.15145,1.15135,1.1514,88199996.0
2006-03-08 13:21:00,1.1514,1.1514,1.1514,1.1514,34300000.0
2006-03-08 13:22:00,1.15132,1.15145,1.15132,1.1514,74100000.0
2006-03-08 13:23:00,1.15143,1.15148,1.15143,1.15148,63500000.0
2006-03-08 13:24:00,1.15149,1.15151,1.15138,1.15148,123700001.0
2006-03-08 13:25:00,1.1514,1.1514,1.15135,1.15138,60999999.0
2006-03-08 13:26:00,1.15142,1.15154,1.15142,1.15154,101700002.0
2006-03-08 13:27:00,1.15152,1.15156,1.15145,1.15145,159200000.0
2006-03-08 13:28:00,1.15146,1.15151,1.15146,1.15151,93799999.0
2006-03-08 13:29:00,1.1516,1.15165,1.15155,1.15155,31900000.0
2006-03-08 13:30:00,1.1516,1.15165,1.15155,1.1516,93000000.0
2006-03-08 13:31:00,1.15155,1.15167,1.15155,1.15155,87500000.0
2006-03-08 13:32:00,1.15162,1.15165,1.15162,1.15165,6400000.0
2006-03-08 13:33:00,1.15185,1.15207,1.15185,1.15198,130200000.0
2006-03-08 13:34:00,1.15207,1.15231,1.1519,1.15211,271900000.0
2006-03-08 13:35:00,1.15223,1.15246,1.1522,1.15245,205000001.0
2006-03-08 13:36:00,1.15238,1.15238,1.15224,1.15225,83700001.0
2006-03-08 13:37:00,1.15222,1.15231,1.15216,1.15216,51300000.0
2006-03-08 13:38:00,1.15223,1.15244,1.15223,1.15244,86499999.0
2006-03-08 13:39:00,1.15238,1.15238,1.15232,1.15232,56000000.0
2006-03-08 13:40:00,1.15223,1.15231,1.15223,1.1523,104100000.0
2006-03-08 13:41:00,1.15216,1.15233,1.15216,1.15217,55600001.0
2006-03-08 13:42:00,1.15217,1.15217,1.15198,1.15199,125500000.0
2006-03-08 13:43:00,1.15206,1.15206,1.15188,1.15193,23200000.0
2006-03-08 13:44:00,1.15199,1.15203,1.15192,1.15192,95600001.0
2006-03-08 13:45:00,1.15195,1.15203,1.15192,1.15203,37700000.0
2006-03-08 13:46:00,1.15216,1.15219,1.15216,1.15219,12800000.0
2006-03-08 13:47:00,1.1523,1.15255,1.1523,1.15255,55999999.0
2006-03-08 13:48:00,1.15257,1.15257,1.15247,1.15247,15400000.0
2006-03-08 13:49:00,1.15253,1.15257,1.15253,1.15254,33000000.0
2006-03-08 13:50:00,1.15256,1.15256,1.15242,1.15246,27800000.0
2006-03-08 13:51:00,1.15241,1.15241,1.15233,1.15233,76700001.0
2006-03-08 13:52:00,1.15222,1.15222,1.15203,1.15213,58600000.0
2006-03-08 13:53:00,1.15212,1.15219,1.15203,1.15208,160399995.0
2006-03-08 13:54:00,1.15212,1.15212,1.15196,1.15204,84900002.0
2006-03-08 13:55:00,1.15195,1.15197,1.15189,1.15197,116799998.0
2006-03-08 13:56:00,1.15194,1.152,1.15191,1.152,105699997.0
2006-03-08 13:57:00,1.15198,1.15252,1.15198,1.15252,123000000.0
2006-03-08 13:58:00,1.15261,1.15271,1.15257,1.15257,108800002.0
2006-03-08 13:59:00,1.1525,1.15255,1.15243,1.15243,93700001.0
2006-03-08 14:00:00,1.15253,1.15267,1.15253,1.15267,47100000.0
2006-03-08 14:01:00,1.15291,1.15291,1.15268,1.15282,112900000.0
2006-03-08 14:02:00,1.15283,1.15317,1.15283,1.15317,97500001.0
2006-03-08 14:03:00,1.15313,1.1532,1.15291,1.15307,156400002.0
2006-03-08 14:04:00,1.15307,1.15311,1.15301,1.15304,102600000.0
2006-03-08 14:05:00,1.15298,1.15316,1.15298,1.15316,97100000.0
2006-03-08 14:06:00,1.15313,1.15313,1.15307,1.15307,17600000.0
2006-03-08 14:07:00,1.1529,1.1529,1.15266,1.15278,142900000.0
2006-03-08 14:08:00,1.15282,1.15282,1.1527,1.15277,43400002.0
2006-03-08 14:09:00,1.15272,1.15275,1.15272,1.15275,11200000.0
2006-03-08 14:10:00,1.15285,1.15285,1.15272,1.1528,189399999.0
2006-03-08 14:11:00,1.15275,1.15275,1.1525,1.15253,76399999.0
2006-03-08 14:12:00,1.15252,1.15263,1.15252,1.15252,115700002.0
2006-03-08 14:13:00,1.15241,1.15244,1.15241,1.15244,24000000.0
2006-03-08 14:14:00,1.15235,1.15237,1.15222,1.15226,121100002.0
2006-03-08 14:15:00,1.1522,1.15228,1.15213,1.15215,115300000.0
2006-03-08 14:16:00,1.15225,1.15229,1.1521,1.15218,102000000.0
2006-03-08 14:17:00,1.15223,1.15232,1.15222,1.15223,51000000.0
2006-03-08 14:18:00,1.15229,1.15253,1.15228,1.15253,86500000.0
2006-03-08 14:19:00,1.15247,1.15247,1.15225,1.1524,108800003.0
2006-03-08 14:20:00,1.15239,1.15243,1.15222,1.15228,79000001.0
2006-03-08 14:21:00,1.15227,1.15231,1.15221,1.15223,88500003.0
2006-03-08 14:22:00,1.15225,1.15239,1.15225,1.15227,131000001.0
2006-03-08 14:23:00,1.15236,1.15238,1.15222,1.15223,60100000.0
2006-03-08 14:24:00,1.15246,1.15271,1.15246,1.15263,111699999.0
2006-03-08 14:25:00,1.15255,1.15269,1.15243,1.15269,57600001.0
2006-03-08 14:26:00,1.1527,1.1527,1.15249,1.15255,46699999.0
2006-03-08 14:27:00,1.1526,1.1527,1.15253,1.15253,54900000.0
2006-03-08 14:28:00,1.15244,1.15253,1.15238,1.15253,27700000.0
2006-03-08 14:29:00,1.15243,1.15249,1.15243,1.15249,27800000.0
2006-03-08 14:30:00,1.15248,1.15257,1.15241,1.15257,102399999.0
2006-03-08 14:31:00,1.15262,1.15262,1.1524,1.15249,48300000.0
2006-03-08 14:32:00,1.15247,1.15247,1.15243,1.15243,110500002.0
2006-03-08 14:33:00,1.15238,1.15245,1.15238,1.1524,75300000.0
2006-03-08 14:34:00,1.15245,1.15245,1.15233,1.15238,80400002.0
2006-03-08 14:35:00,1.15238,1.15248,1.15235,1.15235,61399999.0
2006-03-08 14:36:00,1.1525,1.15264,1.1525,1.15261,116500003.0
2006-03-08 14:37:00,1.15258,1.15294,1.15245,1.15294,128900000.0
2006-03-08 14:38:00,1.15298,1.15306,1.1529,1.15298,193000004.0
2006-03-08 14:39:00,1.15314,1.15356,1.15314,1.1535,135300002.0
2006-03-08 14:40:00,1.15333,1.15333,1.15308,1.15321,132699999.0
2006-03-08 14:41:00,1.15303,1.15317,1.15303,1.15316,101100003.0
2006-03-08 14:42:00,1.15305,1.15305,1.15294,1.15302,92200001.0
2006-03-08 14:43:00,1.15295,1.15295,1.1528,1.15292,73700001.0
2006-03-08 14:44:00,1.15294,1.15296,1.15294,1.15296,17800000.0
2006-03-08 14:45:00,1.1531,1.15331,1.1531,1.15331,91799999.0
2006-03-08 14:46:00,1.15321,1.15337,1.15321,1.15324,89999999.0
2006-03-08 14:47:00,1.15315,1.15324,1.15309,1.15315,150700001.0
2006-03-08 14:48:00,1.15318,1.15318,1.15313,1.15318,62900000.0
2006-03-08 14:49:00,1.15315,1.15319,1.15312,1.15317,91100000.0
2006-03-08 14:50:00,1.15323,1.15323,1.15307,1.15312,70999999.0
2006-03-08 14:51:00,1.15303,1.1532,1.15303,1.15312,133800002.0
2006-03-08 14:52:00,1.15319,1.15326,1.15315,1.15315,115699999.0
2006-03-08 14:53:00,1.15321,1.15328,1.15313,1.15315,48599999.0
2006-03-08 14:54:00,1.1532,1.15327,1.15306,1.15321,191700003.0
2006-03-08 14:55:00,1.15322,1.15322,1.15301,1.15315,162900003.0
2006-03-08 14:56:00,1.15295,1.15318,1.15284,1.15288,160100000.0
2006-03-08 14:57:00,1.15288,1.15288,1.15274,1.15277,111400000.0
2006-03-08 14:58:00,1.15287,1.15287,1.15266,1.1527,102400000.0
2006-03-08 14:59:00,1.15273,1.15273,1.15256,1.15271,108200001.0
2006-03-08 15:00:00,1.15266,1.15266,1.15238,1.15238,67800001.0
2006-03-08 15:01:00,1.15232,1.15247,1.1523,1.15242,41900000.0
2006-03-08 15:02:00,1.15241,1.15246,1.15231,1.15243,89299999.0
2006-03-08 15:03:00,1.15243,1.15252,1.15243,1.15251,70200000.0
2006-03-08 15:04:00,1.15253,1.15253,1.15236,1.15238,69299999.0
2006-03-08 15:05:00,1.15236,1.1524,1.15227,1.15235,124600000.0
2006-03-08 15:06:00,1.15235,1.15237,1.15234,1.15235,49500000.0
2006-03-08 15:07:00,1.15233,1.15243,1.15233,1.15238,53100000.0
2006-03-08 15:08:00,1.15217,1.15217,1.1519,1.1519,100800000.0
2006-03-08 15:09:00,1.15187,1.15201,1.15187,1.15199,68600000.0
2006-03-08 15:10:00,1.1521,1.15225,1.1521,1.15211,69000000.0
2006-03-08 15:11:00,1.15214,1.15233,1.15214,1.15233,106900001.0
2006-03-08 15:12:00,1.15241,1.15242,1.1524,1.15242,65400000.0
2006-03-08 15:13:00,1.15246,1.15287,1.15246,1.15256,104200000.0
2006-03-08 15:14:00,1.15243,1.15257,1.15227,1.15227,166000001.0
2006-03-08 15:15:00,1.15237,1.15237,1.15224,1.15224,128899999.0
2006-03-08 15:16:00,1.15229,1.15241,1.15229,1.15237,79000000.0
2006-03-08 15:17:00,1.15236,1.15274,1.15231,1.15274,65900000.0
2006-03-08 15:18:00,1.15278,1.1531,1.15273,1.1531,62700000.0
2006-03-08 15:19:00,1.15315,1.15324,1.15308,1.1531,49200000.0
2006-03-08 15:20:00,1.15317,1.15324,1.15309,1.1531,86600001.0
2006-03-08 15:21:00,1.1529,1.15306,1.15283,1.15292,43000000.0
2006-03-08 15:22:00,1.15292,1.15299,1.15278,1.15279,77400001.0
2006-03-08 15:23:00,1.15262,1.15262,1.15235,1.15235,58999999.0
2006-03-08 15:24:00,1.15237,1.15252,1.15231,1.15244,165300004.0
2006-03-08 15:25:00,1.15243,1.15249,1.15243,1.15247,108599997.0
2006-03-08 15:26:00,1.15257,1.15271,1.15251,1.1526,148799998.0
2006-03-08 15:27:00,1.15262,1.15262,1.15243,1.15243,72199999.0
2006-03-08 15:28:00,1.15236,1.15244,1.15231,1.15232,72200000.0
2006-03-08 15:29:00,1.15226,1.15226,1.15207,1.15223,102400003.0
2006-03-08 15:30:00,1.15218,1.1523,1.15211,1.1523,36200000.0
2006-03-08 15:31:00,1.15235,1.15235,1.15219,1.1522,57899999.0
2006-03-08 15:32:00,1.15218,1.15218,1.15205,1.15205,112599999.0
2006-03-08 15:33:00,1.15204,1.15207,1.15202,1.15202,64700001.0
2006-03-08 15:34:00,1.1521,1.1521,1.15201,1.15203,108599998.0
2006-03-08 15:35:00,1.15208,1.15208,1.15199,1.15203,80200000.0
2006-03-08 15:36:00,1.15207,1.15226,1.15207,1.15216,93800000.0
2006-03-08 15:37:00,1.15225,1.15258,1.15225,1.15258,99600002.0
2006-03-08 15:38:00,1.15258,1.15259,1.15242,1.1525,80600001.0
2006-03-08 15:39:00,1.15254,1.15266,1.15244,1.1525,85100001.0
2006-03-08 15:40:00,1.15246,1.15246,1.15233,1.15238,44800000.0
2006-03-08 15:41:00,1.15231,1.15245,1.15231,1.15241,41600000.0
2006-03-08 15:42:00,1.15239,1.15251,1.15238,1.15238,48600001.0
2006-03-08 15:43:00,1.15246,1.15246,1.15244,1.15244,43999999.0
2006-03-08 15:44:00,1.15266,1.1533,1.15266,1.15325,87500001.0
2006-03-08 15:45:00,1.15336,1.15338,1.15306,1.15313,89699998.0
2006-03-08 15:46:00,1.15299,1.15316,1.15291,1.15316,117499997.0
2006-03-08 15:47:00,1.15307,1.15311,1.15299,1.15302,63300000.0
2006-03-08 15:48:00,1.15317,1.15329,1.15309,1.15309,87700001.0
2006-03-08 15:49:00,1.15308,1.15319,1.15296,1.15307,173700004.0
2006-03-08 15:50:00,1.15308,1.15308,1.15302,1.15302,5900000.0
2006-03-08 15:51:00,1.15291,1.15319,1.15291,1.15319,16500000.0
2006-03-08 15:52:00,1.15313,1.15315,1.15298,1.15298,36399999.0
2006-03-08 15:53:00,1.15303,1.15314,1.153,1.15311,49400000.0
2006-03-08 15:54:00,1.15318,1.15346,1.15302,1.15346,91500000.0
2006-03-08 15:55:00,1.15342,1.15357,1.15335,1.15357,72399999.0
2006-03-08 15:56:00,1.15359,1.15359,1.15352,1.15352,71800000.0
2006-03-08 15:57:00,1.15358,1.15373,1.15355,1.15371,101100001.0
2006-03-08 15:58:00,1.1538,1.15393,1.15345,1.15345,148300000.0
2006-03-08 15:59:00,1.15342,1.15342,1.15305,1.15309,92199997.0
2006-03-08 16:00:00,1.15317,1.15361,1.15317,1.15361,33600001.0
2006-03-08 16:01:00,1.15357,1.15362,1.15356,1.15362,121800001.0
2006-03-08 16:02:00,1.15362,1.15366,1.15362,1.15362,16800000.0
2006-03-08 16:03:00,1.1535,1.1535,1.15343,1.15349,28900000.0
2006-03-08 16:04:00,1.15343,1.15343,1.15326,1.15334,66299999.0
2006-03-08 16:05:00,1.15347,1.15349,1.15339,1.15339,125299999.0
2006-03-08 16:06:00,1.15344,1.15349,1.15324,1.15324,142200002.0
2006-03-08 16:07:00,1.15334,1.15378,1.15334,1.15378,45300001.0
2006-03-08 16:08:00,1.1538,1.15413,1.1538,1.15397,144399998.0
2006-03-08 16:09:00,1.15395,1.15408,1.1539,1.15403,62600000.0
2006-03-08 16:10:00,1.15421,1.15438,1.15421,1.15438,57299998.0
2006-03-08 16:11:00,1.1543,1.1543,1.15413,1.15413,8000000.0
2006-03-08 16:12:00,1.15395,1.15405,1.1539,1.15404,147900000.0
2006-03-08 16:13:00,1.15411,1.15412,1.15393,1.15395,73900001.0
2006-03-08 16:14:00,1.15383,1.15384,1.15372,1.15384,73500000.0
2006-03-08 16:15:00,1.15392,1.15392,1.15373,1.15379,104300001.0
2006-03-08 16:16:00,1.15384,1.15388,1.15341,1.15345,147500002.0
2006-03-08 16:17:00,1.15342,1.15351,1.15337,1.1534,175300003.0
2006-03-08 16:18:00,1.15347,1.15359,1.15343,1.15343,99700000.0
2006-03-08 16:19:00,1.15342,1.15347,1.15342,1.15342,67099999.0
2006-03-08 16:20:00,1.15335,1.15345,1.15335,1.15345,104900002.0
2006-03-08 16:21:00,1.1534,1.15349,1.1534,1.15348,103499999.0
2006-03-08 16:22:00,1.15348,1.15363,1.15339,1.15354,194699998.0
2006-03-08 16:23:00,1.15365,1.15365,1.15355,1.15355,99699999.0
2006-03-08 16:24:00,1.15359,1.15361,1.15341,1.15341,105500002.0
2006-03-08 16:25:00,1.1534,1.1534,1.15335,1.1534,111600001.0
2006-03-08 16:26:00,1.15333,1.15336,1.15322,1.15322,150200000.0
2006-03-08 16:27:00,1.15318,1.15381,1.15313,1.15381,52700000.0
2006-03-08 16:28:00,1.15399,1.15424,1.15396,1.15424,171899999.0
2006-03-08 16:29:00,1.15434,1.15436,1.15422,1.15425,83800000.0
2006-03-08 16:30:00,1.15414,1.15414,1.15405,1.15405,109200001.0
2006-03-08 16:31:00,1.15397,1.15404,1.15392,1.15398,88500002.0
2006-03-08 16:32:00,1.15384,1.15384,1.15331,1.15338,107399998.0
2006-03-08 16:33:00,1.15347,1.15347,1.15324,1.15333,127000002.0
2006-03-08 16:34:00,1.15336,1.15351,1.15336,1.15337,145500002.0
2006-03-08 16:35:00,1.15328,1.15328,1.15281,1.15284,99699999.0
2006-03-08 16:36:00,1.15261,1.15274,1.1525,1.1525,113600001.0
2006-03-08 16:37:00,1.15262,1.15309,1.15262,1.15309,49199999.0
2006-03-08 16:38:00,1.15312,1.15314,1.15294,1.15301,96900000.0
2006-03-08 16:39:00,1.1531,1.15321,1.15307,1.15316,74500001.0
2006-03-08 16:40:00,1.15313,1.1532,1.15304,1.1532,160000000.0
2006-03-08 16:41:00,1.15321,1.15336,1.15321,1.15331,72800000.0
2006-03-08 16:42:00,1.15328,1.15338,1.15317,1.15332,197500002.0
2006-03-08 16:43:00,1.1532,1.15338,1.1532,1.15336,68500001.0
2006-03-08 16:44:00,1.15344,1.15347,1.15334,1.15336,58100000.0
2006-03-08 16:45:00,1.1534,1.15352,1.1534,1.15351,62700000.0
2006-03-08 16:46:00,1.15335,1.15335,1.15322,1.15329,62000000.0
2006-03-08 16:47:00,1.15338,1.15368,1.15334,1.15368,41500000.0
2006-03-08 16:48:00,1.15391,1.15415,1.15389,1.15402,124300002.0
2006-03-08 16:49:00,1.15418,1.1545,1.15411,1.1545,170400003.0
2006-03-08 16:50:00,1.1545,1.15455,1.15438,1.1545,170400000.0
2006-03-08 16:51:00,1.15456,1.15456,1.15447,1.15447,71100000.0
2006-03-08 16:52:00,1.15447,1.15457,1.15432,1.15435,195800001.0
2006-03-08 16:53:00,1.15419,1.15435,1.15418,1.15431,89200002.0
2006-03-08 16:54:00,1.15438,1.1546,1.15433,1.15448,134499999.0
2006-03-08 16:55:00,1.15452,1.15456,1.15434,1.15434,124900001.0
2006-03-08 16:56:00,1.15432,1.15444,1.15431,1.1544,55000001.0
2006-03-08 16:57:00,1.15436,1.15436,1.15421,1.15433,112100002.0
2006-03-08 16:58:00,1.15419,1.15419,1.15416,1.15416,39100000.0
2006-03-08 16:59:00,1.15402,1.15417,1.15402,1.15417,49300000.0
2006-03-08 17:00:00,1.15408,1.15408,1.15352,1.15353,165000000.0
2006-03-08 17:01:00,1.1534,1.1534,1.15316,1.15316,83699998.0
2006-03-08 17:02:00,1.15317,1.15317,1.15304,1.15304,35900000.0
2006-03-08 17:03:00,1.15312,1.15323,1.15312,1.15322,83299999.0
2006-03-08 17:04:00,1.15319,1.15329,1.15313,1.1532,147200000.0
2006-03-08 17:05:00,1.1532,1.15327,1.15317,1.15317,97099998.0
2006-03-08 17:06:00,1.15307,1.15307,1.15278,1.15282,25600000.0
2006-03-08 17:07:00,1.1528,1.15283,1.15271,1.15283,84900001.0
2006-03-08 17:08:00,1.15287,1.15299,1.15272,1.15272,73100001.0
2006-03-08 17:09:00,1.15271,1.15281,1.15255,1.15255,83699999.0
2006-03-08 17:10:00,1.15246,1.15258,1.15231,1.15233,119200000.0
2006-03-08 17:11:00,1.15207,1.15207,1.15191,1.15191,98999999.0
2006-03-08 17:12:00,1.15183,1.152,1.15175,1.15195,163100001.0
2006-03-08 17:13:00,1.15193,1.15213,1.15185,1.15213,90400000.0
2006-03-08 17:14:00,1.15219,1.15231,1.15219,1.15228,102699998.0
2006-03-08 17:15:00,1.15223,1.15242,1.15223,1.15228,64000000.0
2006-03-08 17:16:00,1.15222,1.15224,1.15222,1.15223,33000000.0
2006-03-08 17:17:00,1.15213,1.15213,1.15194,1.15194,84100001.0
2006-03-08 17:18:00,1.152,1.15212,1.152,1.15208,71999998.0
2006-03-08 17:19:00,1.15217,1.15223,1.1521,1.15212,140300001.0
2006-03-08 17:20:00,1.15205,1.15209,1.15202,1.15204,139899998.0
2006-03-08 17:21:00,1.15193,1.15193,1.15187,1.15187,24800000.0
2006-03-08 17:22:00,1.15184,1.15195,1.15184,1.1519,38300001.0
2006-03-08 17:23:00,1.15208,1.15208,1.152,1.15201,85100001.0
2006-03-08 17:24:00,1.15197,1.1521,1.15197,1.15208,108900001.0
2006-03-08 17:25:00,1.15203,1.1522,1.15203,1.1521,154800003.0
2006-03-08 17:26:00,1.15215,1.15218,1.15208,1.15208,152400004.0
2006-03-08 17:27:00,1.15218,1.15236,1.15218,1.15236,60100000.0
2006-03-08 17:28:00,1.1523,1.15245,1.15227,1.15245,86600001.0
2006-03-08 17:29:00,1.15249,1.15264,1.15249,1.15252,35800000.0
2006-03-08 17:30:00,1.15245,1.15252,1.15237,1.1524,63399999.0
2006-03-08 17:31:00,1.15245,1.1526,1.15245,1.15257,94500002.0
2006-03-08 17:32:00,1.15273,1.15289,1.15263,1.15289,161099997.0
2006-03-08 17:33:00,1.15297,1.15313,1.15297,1.15308,119700002.0
2006-03-08 17:34:00,1.15301,1.15303,1.15284,1.15295,131600000.0
2006-03-08 17:35:00,1.15294,1.15304,1.15294,1.15295,93600002.0
2006-03-08 17:36:00,1.15308,1.1532,1.153,1.1532,103700000.0
2006-03-08 17:37:00,1.1532,1.15337,1.1532,1.15332,99800000.0
2006-03-08 17:38:00,1.15335,1.15376,1.15335,1.15373,124700001.0
2006-03-08 17:39:00,1.15368,1.15368,1.15337,1.15337,64000000.0
2006-03-08 17:40:00,1.1534,1.15343,1.15332,1.15332,88900003.0
2006-03-08 17:41:00,1.15322,1.15327,1.15322,1.15327,37800001.0
2006-03-08 17:42:00,1.15323,1.15326,1.15323,1.15326,67600003.0
2006-03-08 17:43:00,1.15316,1.15316,1.15283,1.15302,120900002.0
2006-03-08 17:44:00,1.15295,1.15314,1.15294,1.15314,128899997.0
2006-03-08 17:45:00,1.15308,1.15308,1.15307,1.15307,41700000.0
2006-03-08 17:46:00,1.15304,1.15306,1.15298,1.15306,141600005.0
2006-03-08 17:47:00,1.15314,1.15329,1.15314,1.15329,41899998.0
2006-03-08 17:48:00,1.15327,1.15331,1.15316,1.15322,111599998.0
2006-03-08 17:49:00,1.15337,1.1534,1.15324,1.1534,97700000.0
2006-03-08 17:50:00,1.15352,1.15354,1.15345,1.15347,187900004.0
2006-03-08 17:51:00,1.15337,1.15337,1.15309,1.15315,85290001.0
2006-03-08 17:52:00,1.15322,1.15338,1.15322,1.15334,39900001.0
2006-03-08 17:53:00,1.1533,1.15337,1.1533,1.15332,154600001.0
2006-03-08 17:54:00,1.15343,1.1535,1.15332,1.15341,89200000.0
2006-03-08 17:55:00,1.15342,1.15353,1.15341,1.15353,73900000.0
2006-03-08 17:56:00,1.15355,1.15363,1.15353,1.15353,100200002.0
2006-03-08 17:57:00,1.1536,1.1536,1.15345,1.1535,112200000.0
2006-03-08 17:58:00,1.15355,1.15395,1.15355,1.15395,84899999.0
2006-03-08 17:59:00,1.15409,1.15438,1.15409,1.15422,44100000.0
2006-03-08 18:00:00,1.15417,1.15417,1.154,1.15403,101800003.0
2006-03-08 18:01:00,1.15411,1.15461,1.15411,1.15461,557200000.0
2006-03-08 18:02:00,1.15468,1.15468,1.15424,1.15424,796700005.0
2006-03-08 18:03:00,1.15417,1.15431,1.15415,1.15424,751299999.0
2006-03-08 18:04:00,1.15421,1.15436,1.15419,1.15423,775790006.0
2006-03-08 18:05:00,1.15432,1.15446,1.15428,1.15443,1009500004.0
2006-03-08 18:06:00,1.15438,1.15438,1.15426,1.15432,715500001.0
2006-03-08 18:07:00,1.15434,1.15459,1.15433,1.15438,949900005.0
2006-03-08 18:08:00,1.15437,1.15444,1.15427,1.15443,948400003.0
2006-03-08 18:09:00,1.15447,1.15447,1.15436,1.15441,532700005.0
2006-03-08 18:10:00,1.15448,1.15448,1.15418,1.15418,616600004.0
2006-03-08 18:11:00,1.1542,1.1542,1.15395,1.15415,742200002.0
2006-03-08 18:12:00,1.1542,1.1543,1.15419,1.15419,72499999.0
2006-03-08 18:13:00,1.15423,1.15438,1.15422,1.15438,324900001.0
2006-03-08 18:14:00,1.15442,1.15448,1.15436,1.15448,472700001.0
2006-03-08 18:15:00,1.15454,1.15518,1.15454,1.15518,747199997.0
2006-03-08 18:16:00,1.15524,1.15527,1.15493,1.15504,497600003.0
2006-03-08 18:17:00,1.15501,1.15513,1.15484,1.15502,915299998.0
2006-03-08 18:18:00,1.15505,1.15551,1.15505,1.15551,682799999.0
2006-03-08 18:19:00,1.15551,1.15551,1.15523,1.15524,196400002.0
2006-03-08 18:20:00,1.15521,1.15521,1.15492,1.15497,645600004.0
2006-03-08 18:21:00,1.15501,1.15504,1.1549,1.15502,162100003.0
2006-03-08 18:22:00,1.1551,1.15523,1.15509,1.15517,379800003.0
2006-03-08 18:23:00,1.1552,1.15566,1.15511,1.15547,331000000.0
2006-03-08 18:24:00,1.15562,1.15641,1.15562,1.15641,495600000.0
2006-03-08 18:25:00,1.15645,1.15645,1.15621,1.1564,467300001.0
2006-03-08 18:26:00,1.15638,1.15638,1.15607,1.1562,1056099999.0
2006-03-08 18:27:00,1.15621,1.15621,1.15592,1.15595,642399997.0
2006-03-08 18:28:00,1.1559,1.15595,1.15575,1.15575,350900001.0
2006-03-08 18:29:00,1.1557,1.15585,1.15566,1.15578,282600004.0
2006-03-08 18:30:00,1.156,1.15607,1.15588,1.15607,786000000.0
2006-03-08 18:31:00,1.15613,1.15621,1.15609,1.15616,518900004.0
2006-03-08 18:32:00,1.15618,1.15631,1.15612,1.1562,389900001.0
2006-03-08 18:33:00,1.15622,1.15643,1.15622,1.15641,443700006.0
2006-03-08 18:34:00,1.15645,1.15652,1.15644,1.15648,346100001.0
2006-03-08 18:35:00,1.1564,1.1564,1.15618,1.15635,462500008.0
2006-03-08 18:36:00,1.15638,1.15639,1.15623,1.15623,548400001.0
2006-03-08 18:37:00,1.15622,1.15626,1.15619,1.15626,114900001.0
2006-03-08 18:38:00,1.1563,1.15631,1.15617,1.15622,210499999.0
2006-03-08 18:39:00,1.15617,1.15617,1.15598,1.15603,193700001.0
2006-03-08 18:40:00,1.15597,1.15601,1.15584,1.15588,820600001.0
2006-03-08 18:41:00,1.15581,1.15581,1.15557,1.15557,291700001.0
2006-03-08 18:42:00,1.1556,1.15579,1.1556,1.15578,540700003.0
2006-03-08 18:43:00,1.15578,1.15588,1.15568,1.15583,410900000.0
2006-03-08 18:44:00,1.15594,1.15628,1.15594,1.15628,373100006.0
2006-03-08 18:45:00,1.15654,1.15654,1.15633,1.15633,550699997.0
2006-03-08 18:46:00,1.15641,1.15684,1.15638,1.15684,200300000.0
2006-03-08 18:47:00,1.15681,1.15681,1.1566,1.1566,40100000.0
2006-03-08 18:48:00,1.15653,1.15666,1.15653,1.15657,105799999.0
2006-03-08 18:49:00,1.1567,1.15707,1.1567,1.15707,134600003.0
2006-03-08 18:50:00,1.15711,1.1572,1.15701,1.1572,107399999.0
2006-03-08 18:51:00,1.15725,1.1573,1.15715,1.1572,171099997.0
2006-03-08 18:52:00,1.15723,1.15737,1.15723,1.15737,213100000.0
2006-03-08 18:53:00,1.15738,1.15748,1.15727,1.15727,420400004.0
2006-03-08 18:54:00,1.15728,1.15743,1.15727,1.15743,241799999.0
2006-03-08 18:55:00,1.15741,1.15741,1.15714,1.15717,396100002.0
2006-03-08 18:56:00,1.1572,1.15725,1.15706,1.15725,148300001.0
2006-03-08 18:57:00,1.15732,1.15758,1.1573,1.15734,320600002.0
2006-03-08 18:58:00,1.15737,1.15755,1.15721,1.15755,134500001.0
2006-03-08 18:59:00,1.15753,1.15753,1.15701,1.15728,729400008.0
2006-03-08 19:00:00,1.15719,1.15732,1.15695,1.15704,343100001.0
2006-03-08 19:01:00,1.15699,1.15715,1.15693,1.15715,63000000.0
2006-03-08 19:02:00,1.15718,1.15718,1.1571,1.15712,304000003.0
2006-03-08 19:03:00,1.15715,1.15737,1.15715,1.15732,475800005.0
2006-03-08 19:04:00,1.15735,1.15735,1.15707,1.15707,144000000.0
2006-03-08 19:05:00,1.15708,1.15708,1.15697,1.15702,310699999.0
2006-03-08 19:06:00,1.1571,1.15728,1.15703,1.15712,358800000.0
2006-03-08 19:07:00,1.15712,1.15716,1.15704,1.15715,61500000.0
2006-03-08 19:08:00,1.15705,1.15705,1.15654,1.15665,565099996.0
2006-03-08 19:09:00,1.15664,1.15694,1.15664,1.15683,496800000.0
2006-03-08 19:10:00,1.15688,1.15688,1.1568,1.1568,98200000.0
2006-03-08 19:11:00,1.15677,1.15677,1.15653,1.15653,465199999.0
2006-03-08 19:12:00,1.15645,1.15659,1.15645,1.15655,188999999.0
2006-03-08 19:13:00,1.15655,1.15663,1.15653,1.15655,123800001.0
2006-03-08 19:14:00,1.15653,1.15671,1.15653,1.15658,254899998.0
2006-03-08 19:15:00,1.15651,1.15656,1.15643,1.15643,426600005.0
2006-03-08 19:16:00,1.15644,1.15655,1.15644,1.15655,289400002.0
2006-03-08 19:17:00,1.15664,1.15731,1.15664,1.15729,351900000.0
2006-03-08 19:18:00,1.15735,1.15749,1.15731,1.15738,366700002.0
2006-03-08 19:19:00,1.15727,1.15735,1.15722,1.15725,184099998.0
2006-03-08 19:20:00,1.15726,1.1573,1.15718,1.1572,286500002.0
2006-03-08 19:21:00,1.15724,1.15724,1.15714,1.15724,186900000.0
2006-03-08 19:22:00,1.15727,1.15727,1.15708,1.15715,282200004.0
2006-03-08 19:23:00,1.15711,1.15717,1.15711,1.15715,76600000.0
2006-03-08 19:24:00,1.15715,1.15715,1.15707,1.15711,52299999.0
2006-03-08 19:25:00,1.15709,1.15713,1.15707,1.15713,114800002.0
2006-03-08 19:26:00,1.15723,1.15742,1.15723,1.15735,61300002.0
2006-03-08 19:27:00,1.15739,1.15748,1.15733,1.15733,383800000.0
2006-03-08 19:28:00,1.15735,1.15741,1.15735,1.15735,163299999.0
2006-03-08 19:29:00,1.15746,1.15772,1.15745,1.15745,57300000.0
2006-03-08 19:30:00,1.15742,1.15742,1.15716,1.15728,147599999.0
2006-03-08 19:31:00,1.15729,1.15735,1.15723,1.15735,106700002.0
2006-03-08 19:32:00,1.15733,1.15733,1.15727,1.15727,15400000.0
2006-03-08 19:33:00,1.15708,1.15723,1.15707,1.15707,254799997.0
2006-03-08 19:34:00,1.15713,1.15715,1.15709,1.15713,139599996.0
2006-03-08 19:35:00,1.15717,1.15723,1.15717,1.15723,27200000.0
2006-03-08 19:36:00,1.15729,1.15739,1.1572,1.15721,144000002.0
2006-03-08 19:37:00,1.15738,1.15745,1.1573,1.1574,530900001.0
2006-03-08 19:38:00,1.15737,1.15751,1.15737,1.15747,132999998.0
2006-03-08 19:39:00,1.15751,1.15795,1.15751,1.15788,530000000.0
2006-03-08 19:40:00,1.15796,1.15822,1.1579,1.15807,117800000.0
2006-03-08 19:41:00,1.15801,1.15807,1.15794,1.15804,156100001.0
2006-03-08 19:42:00,1.15805,1.15818,1.15794,1.15818,184599998.0
2006-03-08 19:43:00,1.15835,1.15838,1.15818,1.15833,110700000.0
2006-03-08 19:44:00,1.15842,1.15844,1.15804,1.15804,78300002.0
2006-03-08 19:45:00,1.15798,1.15803,1.15795,1.15796,116500001.0
2006-03-08 19:46:00,1.15802,1.15812,1.15802,1.15812,72200000.0
2006-03-08 19:47:00,1.15814,1.15814,1.15802,1.15808,113900000.0
2006-03-08 19:48:00,1.15803,1.15811,1.15803,1.15808,127900002.0
2006-03-08 19:49:00,1.15798,1.15819,1.15797,1.15805,185500002.0
2006-03-08 19:50:00,1.15798,1.15798,1.1578,1.15795,67700000.0
2006-03-08 19:51:00,1.15804,1.15821,1.15803,1.15811,55400000.0
2006-03-08 19:52:00,1.15809,1.15809,1.15795,1.15795,77599998.0
2006-03-08 19:53:00,1.15803,1.15824,1.15803,1.15811,101900000.0
2006-03-08 19:54:00,1.15802,1.15802,1.15795,1.15799,150199999.0
2006-03-08 19:55:00,1.15805,1.15805,1.15788,1.15788,96600001.0
2006-03-08 19:56:00,1.15802,1.15802,1.15784,1.15788,248200001.0
2006-03-08 19:57:00,1.1579,1.15796,1.1578,1.15792,279900001.0
2006-03-08 19:58:00,1.15787,1.15788,1.15779,1.15782,77100002.0
2006-03-08 19:59:00,1.15782,1.15791,1.15782,1.15785,211100000.0
2006-03-08 20:00:00,1.15796,1.15816,1.15796,1.15814,29800000.0
2006-03-08 20:01:00,1.15815,1.15831,1.15815,1.15816,92500001.0
2006-03-08 20:02:00,1.15813,1.15822,1.15812,1.15817,95900000.0
2006-03-08 20:03:00,1.15814,1.15814,1.15792,1.15797,419600004.0
2006-03-08 20:04:00,1.15805,1.15806,1.15797,1.15797,150499999.0
2006-03-08 20:05:00,1.15797,1.15808,1.15788,1.15793,84399999.0
2006-03-08 20:06:00,1.15795,1.15795,1.15775,1.15777,83099998.0
2006-03-08 20:07:00,1.15772,1.15775,1.15749,1.15757,255800004.0
2006-03-08 20:08:00,1.15755,1.1576,1.15755,1.1576,260399999.0
2006-03-08 20:09:00,1.15755,1.15765,1.15754,1.15761,188300000.0
2006-03-08 20:10:00,1.15759,1.15759,1.15753,1.15755,126999998.0
2006-03-08 20:11:00,1.15755,1.15756,1.15752,1.15752,310899999.0
2006-03-08 20:12:00,1.1575,1.15754,1.15742,1.1575,390100003.0
2006-03-08 20:13:00,1.15746,1.15746,1.15716,1.1573,157000004.0
2006-03-08 20:14:00,1.1572,1.15723,1.15711,1.15722,132499999.0
2006-03-08 20:15:00,1.15723,1.15727,1.15694,1.15694,573899997.0
2006-03-08 20:16:00,1.15692,1.15703,1.15688,1.15688,661900008.0
2006-03-08 20:17:00,1.15692,1.15743,1.15692,1.15699,266500000.0
2006-03-08 20:18:00,1.15695,1.15695,1.15675,1.15675,228300007.0
2006-03-08 20:19:00,1.15669,1.15674,1.15665,1.15666,83900000.0
2006-03-08 20:20:00,1.15671,1.15674,1.15663,1.15668,323499997.0
2006-03-08 20:21:00,1.15669,1.15672,1.15658,1.15665,310300001.0
2006-03-08 20:22:00,1.15668,1.15668,1.15644,1.15662,389399997.0
2006-03-08 20:23:00,1.1566,1.15665,1.15652,1.15658,444000001.0
2006-03-08 20:24:00,1.15664,1.15694,1.15664,1.15685,387600003.0
2006-03-08 20:25:00,1.1569,1.1569,1.15685,1.15685,107000000.0
2006-03-08 20:26:00,1.15687,1.15692,1.15677,1.15677,136200002.0
2006-03-08 20:27:00,1.15674,1.15701,1.15674,1.15693,229700003.0
2006-03-08 20:28:00,1.15698,1.15726,1.15698,1.15726,672699996.0
2006-03-08 20:29:00,1.15728,1.15743,1.15721,1.15721,368100004.0
2006-03-08 20:30:00,1.15715,1.15736,1.15715,1.15736,346000000.0
2006-03-08 20:31:00,1.15744,1.15744,1.15728,1.1573,399499997.0
2006-03-08 20:32:00,1.15731,1.15763,1.15731,1.15763,399800001.0
2006-03-08 20:33:00,1.15765,1.15775,1.15765,1.15767,273900002.0
2006-03-08 20:34:00,1.15765,1.15773,1.15765,1.15773,52200000.0
2006-03-08 20:35:00,1.1577,1.1577,1.15739,1.15754,187500000.0
2006-03-08 20:36:00,1.15753,1.15753,1.15734,1.15752,367900002.0
2006-03-08 20:37:00,1.15752,1.15752,1.15742,1.15745,295999998.0
2006-03-08 20:38:00,1.15746,1.15758,1.15745,1.15751,364000001.0
2006-03-08 20:39:00,1.1575,1.15755,1.15745,1.15755,471599997.0
2006-03-08 20:40:00,1.15755,1.15758,1.15735,1.15754,465000003.0
2006-03-08 20:41:00,1.15752,1.1576,1.15752,1.15755,413099996.0
2006-03-08 20:42:00,1.1576,1.1576,1.15755,1.15757,440300005.0
2006-03-08 20:43:00,1.15757,1.15762,1.15752,1.15758,236499999.0
2006-03-08 20:44:00,1.15753,1.15753,1.15737,1.15751,107900001.0
2006-03-08 20:45:00,1.15749,1.15749,1.15735,1.1574,89300001.0
2006-03-08 20:46:00,1.15745,1.15755,1.15745,1.15755,194200001.0
2006-03-08 20:47:00,1.15753,1.15753,1.15742,1.15742,170200002.0
2006-03-08 20:48:00,1.15745,1.15745,1.1574,1.15745,95300000.0
2006-03-08 20:49:00,1.15745,1.15747,1.15735,1.15745,434899999.0
2006-03-08 20:50:00,1.1574,1.1574,1.1574,1.1574,206599999.0
2006-03-08 20:51:00,1.15743,1.15751,1.1573,1.15751,110599998.0
2006-03-08 20:52:00,1.15755,1.15755,1.15755,1.15755,60100000.0
2006-03-08 20:53:00,1.1575,1.15753,1.15735,1.15735,209400000.0
2006-03-08 20:54:00,1.15744,1.15764,1.15744,1.1576,513600003.0
2006-03-08 20:55:00,1.1577,1.15775,1.15761,1.1577,223200001.0
2006-03-08 20:56:00,1.15769,1.15769,1.15757,1.1576,564800007.0
2006-03-08 20:57:00,1.15758,1.15762,1.15755,1.15762,291799999.0
2006-03-08 20:58:00,1.15759,1.15759,1.15745,1.15753,244899999.0
2006-03-08 20:59:00,1.15747,1.15758,1.15747,1.15755,277700004.0
2006-03-08 21:00:00,1.15749,1.15749,1.15727,1.15739,1077300001.0
2006-03-08 21:01:00,1.15742,1.15742,1.15727,1.15738,491899998.0
2006-03-08 21:02:00,1.15731,1.15731,1.15717,1.15717,81800000.0
2006-03-08 21:03:00,1.15727,1.15743,1.1572,1.1572,606500006.0
2006-03-08 21:04:00,1.15718,1.15725,1.15712,1.15725,670499997.0
2006-03-08 21:05:00,1.15723,1.15723,1.15683,1.15683,691900003.0
2006-03-08 21:06:00,1.15689,1.1569,1.15681,1.15681,129000000.0
2006-03-08 21:07:00,1.15686,1.15713,1.15686,1.15709,728200007.0
2006-03-08 21:08:00,1.15712,1.15723,1.15712,1.15719,224300003.0
2006-03-08 21:09:00,1.15708,1.15718,1.15706,1.15708,62600000.0
2006-03-08 21:10:00,1.15709,1.15717,1.15702,1.1571,342699999.0
2006-03-08 21:11:00,1.1571,1.15713,1.15705,1.15705,401899995.0
2006-03-08 21:12:00,1.15702,1.15702,1.15672,1.15681,518399995.0
2006-03-08 21:13:00,1.15676,1.15676,1.15655,1.15661,396999999.0
2006-03-08 21:14:00,1.15668,1.15668,1.1565,1.1565,287700000.0
2006-03-08 21:15:00,1.15638,1.15638,1.15594,1.15594,114599998.0
2006-03-08 21:16:00,1.15582,1.15599,1.15582,1.1559,211099998.0
2006-03-08 21:17:00,1.15615,1.15659,1.15615,1.15657,51700000.0
2006-03-08 21:18:00,1.15662,1.15662,1.15643,1.1565,82999999.0
2006-03-08 21:19:00,1.15644,1.15647,1.15638,1.1564,175300000.0
2006-03-08 21:20:00,1.15638,1.15643,1.15638,1.15643,59700000.0
2006-03-08 21:21:00,1.15645,1.15645,1.15645,1.15645,41600000.0
2006-03-08 21:22:00,1.15643,1.15643,1.15637,1.1564,63300000.0
2006-03-08 21:23:00,1.15637,1.15648,1.15635,1.15645,57400000.0
2006-03-08 21:24:00,1.15652,1.15669,1.15652,1.15669,81500000.0
2006-03-08 21:25:00,1.15669,1.15669,1.15662,1.15662,47600000.0
2006-03-08 21:26:00,1.1566,1.15663,1.1566,1.1566,56100001.0
2006-03-08 21:27:00,1.1566,1.1566,1.15658,1.1566,109400000.0
2006-03-08 21:28:00,1.15659,1.15662,1.15648,1.15652,281500004.0
2006-03-08 21:29:00,1.15653,1.15661,1.15648,1.15648,130500002.0
2006-03-08 21:30:00,1.15647,1.15647,1.15625,1.15625,81200000.0
2006-03-08 21:31:00,1.15624,1.15653,1.15624,1.15653,66900000.0
2006-03-08 21:32:00,1.15667,1.15704,1.15667,1.1569,109299999.0
2006-03-08 21:33:00,1.157,1.15707,1.15695,1.15703,136799999.0
2006-03-08 21:34:00,1.15712,1.15717,1.15712,1.15712,147500001.0
2006-03-08 21:35:00,1.15705,1.15705,1.15695,1.15699,61700001.0
2006-03-08 21:36:00,1.15689,1.15696,1.15688,1.15688,47300001.0
2006-03-08 21:37:00,1.15696,1.15696,1.15686,1.15695,54600000.0
2006-03-08 21:38:00,1.15698,1.15699,1.15683,1.15683,113800002.0
2006-03-08 21:39:00,1.15684,1.15705,1.15684,1.157,428400003.0
2006-03-08 21:40:00,1.15697,1.15697,1.15668,1.15668,207400002.0
2006-03-08 21:41:00,1.15665,1.15681,1.15665,1.1567,53500000.0
2006-03-08 21:42:00,1.15667,1.1567,1.15665,1.1567,75199999.0
2006-03-08 21:43:00,1.1567,1.1567,1.15662,1.15662,50700000.0
2006-03-08 21:44:00,1.15666,1.15677,1.15666,1.15677,111500000.0
2006-03-08 21:45:00,1.15679,1.15679,1.15672,1.15678,180000000.0
2006-03-08 21:46:00,1.15684,1.15697,1.15684,1.15696,144199999.0
2006-03-08 21:47:00,1.15695,1.15699,1.15688,1.15688,156400000.0
2006-03-08 21:48:00,1.1569,1.1569,1.15685,1.15688,154800000.0
2006-03-08 21:49:00,1.15683,1.15697,1.15678,1.15693,39200000.0
2006-03-08 21:50:00,1.15694,1.15697,1.15692,1.15692,65299999.0
2006-03-08 21:51:00,1.15689,1.1569,1.15678,1.1569,136600000.0
2006-03-08 21:52:00,1.1569,1.15693,1.15685,1.15685,114600000.0
2006-03-08 21:53:00,1.15682,1.15697,1.15682,1.15697,177599996.0
2006-03-08 21:54:00,1.15703,1.15722,1.15703,1.15713,159300003.0
2006-03-08 21:55:00,1.1572,1.1572,1.15718,1.1572,13500000.0
2006-03-08 21:56:00,1.15723,1.15723,1.15723,1.15723,12100000.0
2006-03-08 21:57:00,1.15713,1.15721,1.15712,1.15721,17300000.0
2006-03-08 21:58:00,1.15705,1.15723,1.15705,1.1572,93100000.0
2006-03-08 21:59:00,1.15717,1.15793,1.15717,1.15793,116700000.0
2006-03-08 22:00:00,1.158,1.15809,1.15784,1.15784,296600000.0
2006-03-08 22:01:00,1.15782,1.15782,1.15763,1.15763,122200000.0
2006-03-08 22:02:00,1.15755,1.15765,1.15755,1.15755,400300001.0
2006-03-08 22:03:00,1.15755,1.1576,1.15755,1.1576,198300002.0
2006-03-08 22:04:00,1.15765,1.15765,1.15755,1.1576,184200001.0
2006-03-08 22:05:00,1.15758,1.1576,1.15747,1.15747,93600000.0
2006-03-08 22:06:00,1.15745,1.15755,1.15745,1.1575,230399999.0
2006-03-08 22:07:00,1.15745,1.15745,1.15717,1.15727,101800001.0
2006-03-08 22:08:00,1.15728,1.15735,1.15717,1.15725,96100000.0
2006-03-08 22:09:00,1.15715,1.15725,1.15715,1.15725,118000002.0
2006-03-08 22:10:00,1.15729,1.15746,1.15729,1.15746,10400000.0
2006-03-08 22:11:00,1.15757,1.15772,1.15757,1.15771,19500000.0
2006-03-08 22:12:00,1.15765,1.15765,1.15745,1.15745,97900001.0
2006-03-08 22:13:00,1.15736,1.15738,1.15732,1.15732,58999999.0
2006-03-08 22:14:00,1.15735,1.1574,1.15727,1.15727,101100001.0
2006-03-08 22:15:00,1.15729,1.15732,1.15724,1.15727,151100001.0
2006-03-08 22:16:00,1.15726,1.15736,1.15722,1.15736,184799999.0
2006-03-08 22:17:00,1.15724,1.15735,1.15724,1.15735,130099999.0
2006-03-08 22:18:00,1.15737,1.15742,1.15732,1.15732,79199998.0
2006-03-08 22:19:00,1.15727,1.15738,1.15724,1.15724,78300000.0
2006-03-08 22:20:00,1.15721,1.15733,1.15721,1.15733,51499998.0
2006-03-08 22:21:00,1.15732,1.15732,1.1572,1.15723,270100001.0
2006-03-08 22:22:00,1.15725,1.15735,1.15725,1.15725,128999997.0
2006-03-08 22:23:00,1.1573,1.1573,1.1573,1.1573,100400001.0
2006-03-08 22:24:00,1.15728,1.15742,1.15726,1.15739,162100000.0
2006-03-08 22:25:00,1.15731,1.15731,1.15702,1.15702,55699999.0
2006-03-08 22:26:00,1.15705,1.1571,1.15705,1.1571,22200001.0
2006-03-08 22:27:00,1.15703,1.15706,1.15692,1.15692,349199992.0
2006-03-08 22:28:00,1.15683,1.15693,1.15679,1.15693,125199998.0
2006-03-08 22:29:00,1.1569,1.15695,1.15685,1.15685,266899999.0
2006-03-08 22:30:00,1.15689,1.15697,1.15689,1.15695,90000000.0
2006-03-08 22:31:00,1.15703,1.15708,1.15702,1.15703,86300001.0
2006-03-08 22:32:00,1.15697,1.15703,1.15694,1.15694,52900000.0
2006-03-08 22:33:00,1.15693,1.15699,1.15686,1.15699,47500000.0
2006-03-08 22:34:00,1.15695,1.15707,1.1569,1.157,370099998.0
2006-03-08 22:35:00,1.15706,1.1572,1.15694,1.15694,154000000.0
2006-03-08 22:36:00,1.15692,1.15693,1.15689,1.1569,80200000.0
2006-03-08 22:37:00,1.15694,1.15713,1.15694,1.15707,59299999.0
2006-03-08 22:38:00,1.1571,1.15723,1.15708,1.15719,152800001.0
2006-03-08 22:39:00,1.15724,1.15728,1.15709,1.15709,198900002.0
2006-03-08 22:40:00,1.15706,1.15706,1.15697,1.15698,59300001.0
2006-03-08 22:41:00,1.15698,1.15698,1.15681,1.15685,50200000.0
2006-03-08 22:42:00,1.15686,1.15688,1.15678,1.15678,125599999.0
2006-03-08 22:43:00,1.15676,1.15687,1.15672,1.15687,388200000.0
2006-03-08 22:44:00,1.1569,1.15695,1.15685,1.15685,270700002.0
2006-03-08 22:45:00,1.15681,1.15684,1.15681,1.15684,28700000.0
2006-03-08 22:46:00,1.15684,1.15684,1.15676,1.15676,106600000.0
2006-03-08 22:47:00,1.15663,1.15677,1.15656,1.1566,186300002.0
2006-03-08 22:48:00,1.1567,1.1567,1.15665,1.15665,72000001.0
2006-03-08 22:49:00,1.15667,1.15667,1.15657,1.15658,72800000.0
2006-03-08 22:50:00,1.15664,1.1567,1.15656,1.15656,37300000.0
2006-03-08 22:51:00,1.15663,1.15663,1.1565,1.15655,60800000.0
2006-03-08 22:52:00,1.15645,1.1565,1.1564,1.1564,152100002.0
2006-03-08 22:53:00,1.15645,1.15656,1.15644,1.15653,146199998.0
2006-03-08 22:54:00,1.15655,1.1566,1.15655,1.15655,87100001.0
2006-03-08 22:55:00,1.1566,1.15665,1.1565,1.15655,338600001.0
2006-03-08 22:56:00,1.15655,1.15655,1.1565,1.1565,68400001.0
2006-03-08 22:57:00,1.1565,1.15655,1.1565,1.1565,78399999.0
2006-03-08 22:58:00,1.15654,1.15654,1.15626,1.15635,154300000.0
2006-03-08 22:59:00,1.15622,1.15622,1.15582,1.15594,91400001.0
2006-03-08 23:00:00,1.15583,1.15583,1.15582,1.15582,31799999.0
2006-03-08 23:01:00,1.15593,1.15593,1.1555,1.1555,124399997.0
2006-03-08 23:02:00,1.15542,1.15566,1.15542,1.15566,113200004.0
2006-03-08 23:03:00,1.15568,1.1557,1.15564,1.15568,97100002.0
2006-03-08 23:04:00,1.1557,1.1557,1.1557,1.1557,41400001.0
2006-03-08 23:05:00,1.15568,1.15575,1.15561,1.15568,155700000.0
2006-03-08 23:06:00,1.1557,1.1558,1.15565,1.1558,178800001.0
2006-03-08 23:07:00,1.15575,1.15575,1.15542,1.15563,107000001.0
2006-03-08 23:08:00,1.1557,1.1558,1.15566,1.1558,138299999.0
2006-03-08 23:09:00,1.15588,1.15596,1.15578,1.15591,130900000.0
2006-03-08 23:10:00,1.15575,1.15584,1.15559,1.15566,89000001.0
2006-03-08 23:11:00,1.15563,1.15577,1.15559,1.15577,161999999.0
2006-03-08 23:12:00,1.15567,1.15569,1.15558,1.15569,45600000.0
2006-03-08 23:13:00,1.15568,1.15606,1.15564,1.15606,93999999.0
2006-03-08 23:14:00,1.15598,1.15606,1.15598,1.15603,86600004.0
2006-03-08 23:15:00,1.15604,1.15604,1.15582,1.15588,156200002.0
2006-03-08 23:16:00,1.15592,1.15599,1.1559,1.15597,90900000.0
2006-03-08 23:17:00,1.15599,1.15615,1.15599,1.15605,122200002.0
2006-03-08 23:18:00,1.1561,1.1561,1.1561,1.1561,1600000.0
2006-03-08 23:19:00,1.15608,1.1561,1.15605,1.15609,96900001.0
2006-03-08 23:20:00,1.15612,1.15619,1.15604,1.15613,134299999.0
2006-03-08 23:21:00,1.15624,1.15629,1.1562,1.15626,131300001.0
2006-03-08 23:22:00,1.15618,1.15626,1.15602,1.15626,82600001.0
2006-03-08 23:23:00,1.1563,1.15638,1.15625,1.15625,13600000.0
2006-03-08 23:24:00,1.1563,1.1563,1.1563,1.1563,40800000.0
2006-03-08 23:25:00,1.15642,1.15648,1.15634,1.15636,128100000.0
2006-03-08 23:26:00,1.15631,1.15652,1.15623,1.15632,145200001.0
2006-03-08 23:27:00,1.1563,1.15635,1.15627,1.15632,111900002.0
2006-03-08 23:28:00,1.15638,1.15646,1.15637,1.15637,171300001.0
2006-03-08 23:29:00,1.1564,1.15646,1.15635,1.15642,118099998.0
2006-03-08 23:30:00,1.15647,1.15647,1.15636,1.15636,39099999.0
2006-03-08 23:31:00,1.15632,1.15637,1.15619,1.15622,65699999.0
2006-03-08 23:32:00,1.1561,1.1561,1.15592,1.15592,73400000.0
2006-03-08 23:33:00,1.15587,1.15595,1.15587,1.15595,89900001.0
2006-03-08 23:34:00,1.15591,1.15603,1.15586,1.15603,127399997.0
2006-03-08 23:35:00,1.1559,1.15602,1.1559,1.15593,100600003.0
2006-03-08 23:36:00,1.15589,1.15596,1.15589,1.15596,55499998.0
2006-03-08 23:37:00,1.15593,1.15593,1.15576,1.15587,119100001.0
2006-03-08 23:38:00,1.15583,1.15599,1.15583,1.15585,72700000.0
2006-03-08 23:39:00,1.15575,1.15575,1.15573,1.15573,76700002.0
2006-03-08 23:40:00,1.15571,1.15572,1.15571,1.15572,67500002.0
2006-03-08 23:41:00,1.1558,1.15585,1.15575,1.15575,81800001.0
2006-03-08 23:42:00,1.1558,1.15585,1.15572,1.1558,110600001.0
2006-03-08 23:43:00,1.15577,1.15577,1.15571,1.15571,48199999.0
2006-03-08 23:44:00,1.15571,1.1558,1.15569,1.15575,174199999.0
2006-03-08 23:45:00,1.15585,1.15585,1.15566,1.1557,150999998.0
2006-03-08 23:46:00,1.15571,1.15571,1.15561,1.1557,47200000.0
2006-03-08 23:47:00,1.15578,1.15578,1.15572,1.15572,61300000.0
2006-03-08 23:48:00,1.15568,1.15568,1.15556,1.15556,40599999.0
2006-03-08 23:49:00,1.15556,1.15566,1.15554,1.15556,52300000.0
2006-03-08 23:50:00,1.15561,1.1558,1.15561,1.1558,42100000.0
2006-03-08 23:51:00,1.15575,1.15585,1.15573,1.1558,143600000.0
2006-03-08 23:52:00,1.15581,1.15581,1.15562,1.1557,71500002.0
2006-03-08 23:53:00,1.15579,1.15588,1.15573,1.15588,69700000.0
2006-03-08 23:54:00,1.15595,1.15604,1.15589,1.15589,60100000.0
2006-03-08 23:55:00,1.15584,1.15593,1.15582,1.15584,105100001.0
2006-03-08 23:56:00,1.15571,1.156,1.15571,1.15588,129700003.0
2006-03-08 23:57:00,1.15589,1.15596,1.15587,1.15587,82999999.0
2006-03-08 23:58:00,1.15585,1.15595,1.15582,1.15593,52600001.0
2006-03-08 23:59:00,1.15585,1.15588,1.15585,1.15588,38300000.0
2006-03-09 00:00:00,1.15595,1.15595,1.1559,1.1559,45200000.0
2006-03-09 00:01:00,1.15642,1.1567,1.15641,1.15653,112300002.0
2006-03-09 00:02:00,1.15647,1.15649,1.1563,1.15638,150100002.0
2006-03-09 00:03:00,1.15637,1.15647,1.15616,1.15622,76599999.0
2006-03-09 00:04:00,1.1563,1.15636,1.156,1.15607,73999999.0
2006-03-09 00:05:00,1.15605,1.15665,1.15599,1.15665,93900000.0
2006-03-09 00:06:00,1.15652,1.15655,1.15619,1.15635,113100001.0
2006-03-09 00:07:00,1.15637,1.1566,1.15632,1.15645,178299997.0
2006-03-09 00:08:00,1.1565,1.15663,1.15643,1.15646,120499999.0
2006-03-09 00:09:00,1.15655,1.15656,1.15633,1.15651,185000002.0
2006-03-09 00:10:00,1.15653,1.15664,1.15637,1.15637,105000000.0
2006-03-09 00:11:00,1.15635,1.15654,1.15627,1.15653,66600001.0
2006-03-09 00:12:00,1.1563,1.15643,1.15624,1.15626,150000001.0
2006-03-09 00:13:00,1.15641,1.15648,1.15621,1.15643,205500001.0
2006-03-09 00:14:00,1.15633,1.15644,1.15607,1.15644,178900000.0
2006-03-09 00:15:00,1.15645,1.15645,1.15612,1.15612,99499999.0
2006-03-09 00:16:00,1.15608,1.15638,1.15604,1.15615,138300002.0
2006-03-09 00:17:00,1.15616,1.15641,1.15611,1.15637,129100000.0
2006-03-09 00:18:00,1.15633,1.15645,1.15612,1.15635,82800001.0
2006-03-09 00:19:00,1.15618,1.15634,1.15608,1.15617,161000000.0
2006-03-09 00:20:00,1.15596,1.15617,1.15587,1.15592,72400001.0
2006-03-09 00:21:00,1.15598,1.15612,1.15585,1.1559,145300003.0
2006-03-09 00:22:00,1.15599,1.15601,1.1558,1.15585,89300000.0
2006-03-09 00:23:00,1.15605,1.15611,1.15594,1.15603,177500001.0
2006-03-09 00:24:00,1.15609,1.15609,1.15593,1.156,101000000.0
2006-03-09 00:25:00,1.15585,1.15612,1.15581,1.15601,161299999.0
2006-03-09 00:26:00,1.15595,1.15601,1.15581,1.15594,147200000.0
2006-03-09 00:27:00,1.15598,1.15598,1.15569,1.15588,61399999.0
2006-03-09 00:28:00,1.15581,1.15581,1.15548,1.15548,59400002.0
2006-03-09 00:29:00,1.15544,1.15566,1.15544,1.15554,83800000.0
2006-03-09 00:30:00,1.15556,1.15563,1.15556,1.15563,52300000.0
2006-03-09 00:31:00,1.1557,1.15575,1.15565,1.15565,56000002.0
2006-03-09 00:32:00,1.1557,1.1557,1.1557,1.1557,7200000.0
2006-03-09 00:33:00,1.15568,1.1557,1.15568,1.1557,8800000.0
2006-03-09 00:34:00,1.15575,1.15575,1.1556,1.1557,60900002.0
2006-03-09 00:35:00,1.15562,1.15562,1.1556,1.1556,15400000.0
2006-03-09 00:36:00,1.15552,1.15565,1.15552,1.15552,88700000.0
2006-03-09 00:37:00,1.15555,1.15558,1.15555,1.15558,33200000.0
2006-03-09 00:38:00,1.15545,1.1555,1.15542,1.15547,73900000.0
2006-03-09 00:39:00,1.15535,1.15535,1.15512,1.15512,29500000.0
2006-03-09 00:40:00,1.15507,1.15512,1.15507,1.1551,71600001.0
2006-03-09 00:41:00,1.1551,1.1551,1.15495,1.15503,47700002.0
2006-03-09 00:42:00,1.15505,1.15505,1.155,1.155,39000000.0
2006-03-09 00:43:00,1.15493,1.15521,1.15493,1.15521,104200000.0
2006-03-09 00:44:00,1.15522,1.15528,1.15519,1.15528,72500001.0
2006-03-09 00:45:00,1.15531,1.15547,1.15531,1.15547,115299997.0
2006-03-09 00:46:00,1.15551,1.15551,1.15544,1.15544,52000002.0
2006-03-09 00:47:00,1.15536,1.15536,1.15513,1.15513,122500001.0
2006-03-09 00:48:00,1.15507,1.15507,1.15489,1.1549,99500001.0
2006-03-09 00:49:00,1.15485,1.15489,1.15483,1.15483,58100000.0
2006-03-09 00:50:00,1.15493,1.15493,1.15479,1.15488,251900001.0
2006-03-09 00:51:00,1.1548,1.15493,1.1548,1.1549,54099999.0
2006-03-09 00:52:00,1.1549,1.1549,1.15485,1.15485,79099999.0
2006-03-09 00:53:00,1.15485,1.1549,1.15485,1.1549,118699997.0
2006-03-09 00:54:00,1.15493,1.15524,1.1548,1.15524,75099999.0
2006-03-09 00:55:00,1.1553,1.15535,1.15525,1.15525,92699999.0
2006-03-09 00:56:00,1.15528,1.1553,1.15522,1.15528,115699999.0
2006-03-09 00:57:00,1.1553,1.15535,1.15523,1.15532,125899999.0
2006-03-09 00:58:00,1.15525,1.1553,1.15525,1.1553,3200000.0
2006-03-09 00:59:00,1.1553,1.15535,1.1553,1.1553,69599999.0
2006-03-09 01:00:00,1.15533,1.15565,1.15533,1.15565,58900000.0
2006-03-09 01:01:00,1.15567,1.15567,1.15554,1.1556,48700000.0
2006-03-09 01:02:00,1.1556,1.15565,1.15555,1.1556,26800000.0
2006-03-09 01:03:00,1.15565,1.15565,1.15552,1.15565,38299999.0
2006-03-09 01:04:00,1.1556,1.15565,1.15555,1.1556,169799998.0
2006-03-09 01:05:00,1.15565,1.15565,1.15545,1.1556,122800002.0
2006-03-09 01:06:00,1.15555,1.15555,1.15555,1.15555,9600000.0
2006-03-09 01:07:00,1.1556,1.1556,1.1556,1.1556,32200000.0
2006-03-09 01:08:00,1.1556,1.15565,1.15555,1.15565,101200000.0
2006-03-09 01:09:00,1.15565,1.15565,1.15565,1.15565,2400000.0
2006-03-09 01:10:00,1.15562,1.15562,1.15562,1.15562,1600000.0
2006-03-09 01:11:00,1.15555,1.15568,1.15555,1.15566,19100000.0
2006-03-09 01:12:00,1.1557,1.1557,1.1557,1.1557,8000000.0
2006-03-09 01:13:00,1.1557,1.1557,1.1557,1.1557,40099998.0
2006-03-09 01:14:00,1.15565,1.15565,1.15565,1.15565,13600000.0
2006-03-09 01:15:00,1.15575,1.15583,1.15575,1.15575,22300000.0
2006-03-09 01:16:00,1.15578,1.1558,1.15572,1.15575,93000002.0
2006-03-09 01:17:00,1.1558,1.1558,1.15575,1.1558,73900000.0
2006-03-09 01:18:00,1.15585,1.15585,1.15585,1.15585,34700001.0
2006-03-09 01:19:00,1.15578,1.15586,1.15572,1.15577,101099999.0
2006-03-09 01:20:00,1.15572,1.1558,1.15572,1.1558,19899999.0
2006-03-09 01:21:00,1.15578,1.1558,1.15575,1.15575,44600000.0
2006-03-09 01:22:00,1.1558,1.1558,1.1558,1.1558,33500000.0
2006-03-09 01:23:00,1.15587,1.15595,1.15587,1.15595,27900001.0
2006-03-09 01:24:00,1.156,1.156,1.15592,1.15592,24300001.0
2006-03-09 01:25:00,1.156,1.15603,1.15595,1.15603,52200001.0
2006-03-09 01:26:00,1.156,1.156,1.156,1.156,22500000.0
2006-03-09 01:27:00,1.156,1.156,1.15592,1.15595,53000001.0
2006-03-09 01:28:00,1.15605,1.15605,1.15598,1.15598,21200000.0
2006-03-09 01:29:00,1.15605,1.15605,1.15592,1.156,77200000.0
2006-03-09 01:30:00,1.15592,1.15595,1.15592,1.15595,49000000.0
2006-03-09 01:31:00,1.15602,1.15608,1.156,1.15608,44200000.0
2006-03-09 01:32:00,1.1561,1.15615,1.1561,1.15615,6400000.0
2006-03-09 01:33:00,1.1561,1.1561,1.15608,1.15608,26300000.0
2006-03-09 01:34:00,1.1561,1.1561,1.15605,1.15605,31400000.0
2006-03-09 01:35:00,1.15615,1.15615,1.1561,1.1561,16700000.0
2006-03-09 01:36:00,1.15615,1.15615,1.15605,1.1561,55200000.0
2006-03-09 01:37:00,1.15603,1.1561,1.15603,1.1561,4200000.0
2006-03-09 01:38:00,1.15605,1.15615,1.15605,1.1561,209299999.0
2006-03-09 01:39:00,1.15608,1.15615,1.15607,1.15615,78199999.0
2006-03-09 01:40:00,1.15612,1.15631,1.15612,1.15631,6400000.0
2006-03-09 01:41:00,1.15645,1.15645,1.15642,1.15642,59800001.0
2006-03-09 01:42:00,1.1564,1.1564,1.1564,1.1564,4800000.0
2006-03-09 01:43:00,1.1565,1.1565,1.15643,1.15643,56500001.0
2006-03-09 01:44:00,1.15637,1.15647,1.15637,1.15647,12600000.0
2006-03-09 01:45:00,1.15647,1.15647,1.15643,1.15643,33200001.0
2006-03-09 01:46:00,1.15635,1.15645,1.15635,1.1564,50300001.0
2006-03-09 01:47:00,1.15643,1.15643,1.15643,1.15643,800000.0
2006-03-09 01:48:00,1.15643,1.15643,1.15632,1.15632,108400000.0
2006-03-09 01:49:00,1.15635,1.15635,1.1563,1.1563,31700000.0
2006-03-09 01:50:00,1.15627,1.15635,1.15627,1.15635,49899999.0
2006-03-09 01:51:00,1.15632,1.15632,1.15625,1.15625,10500000.0
2006-03-09 01:52:00,1.1563,1.15635,1.15625,1.15635,109600002.0
2006-03-09 01:53:00,1.1563,1.1563,1.1563,1.1563,25300000.0
2006-03-09 01:54:00,1.1563,1.1563,1.15625,1.1563,53599999.0
2006-03-09 01:55:00,1.1562,1.15635,1.1562,1.15635,46400001.0
2006-03-09 01:56:00,1.15641,1.15649,1.15641,1.15649,58399999.0
2006-03-09 01:57:00,1.15662,1.15662,1.15637,1.15637,148400003.0
2006-03-09 01:58:00,1.1564,1.1564,1.15633,1.15633,5600000.0
2006-03-09 01:59:00,1.15642,1.15653,1.15642,1.15653,1690000.0
2006-03-09 02:00:00,1.15653,1.1566,1.15652,1.15652,128199998.0
2006-03-09 02:01:00,1.15653,1.15661,1.15653,1.1566,52000000.0
2006-03-09 02:02:00,1.15663,1.15667,1.15663,1.15667,16300000.0
2006-03-09 02:03:00,1.15664,1.15664,1.1564,1.15652,38100000.0
2006-03-09 02:04:00,1.1565,1.1565,1.15647,1.15647,19800000.0
2006-03-09 02:05:00,1.15671,1.15671,1.15644,1.15644,127299999.0
2006-03-09 02:06:00,1.15632,1.15658,1.15632,1.15658,37900000.0
2006-03-09 02:07:00,1.15665,1.15665,1.15653,1.15655,55999999.0
2006-03-09 02:08:00,1.1566,1.1566,1.15655,1.15655,145100002.0
2006-03-09 02:09:00,1.15664,1.15664,1.15661,1.15661,51900001.0
2006-03-09 02:10:00,1.15664,1.1568,1.1566,1.15672,146100001.0
2006-03-09 02:11:00,1.15666,1.15666,1.15654,1.15666,79199999.0
2006-03-09 02:12:00,1.15668,1.15668,1.15668,1.15668,800000.0
2006-03-09 02:13:00,1.15669,1.15671,1.15667,1.15667,24700000.0
2006-03-09 02:14:00,1.1566,1.1566,1.1566,1.1566,10700000.0
2006-03-09 02:15:00,1.15665,1.15665,1.15655,1.15665,98900000.0
2006-03-09 02:16:00,1.1566,1.1566,1.1566,1.1566,9900000.0
2006-03-09 02:17:00,1.15663,1.15663,1.15646,1.15655,78189998.0
2006-03-09 02:18:00,1.15655,1.15655,1.15655,1.15655,31299999.0
2006-03-09 02:19:00,1.15653,1.15663,1.1565,1.1566,100000001.0
2006-03-09 02:20:00,1.15655,1.15668,1.15655,1.15665,151800003.0
2006-03-09 02:21:00,1.15651,1.15654,1.15651,1.15654,62700001.0
2006-03-09 02:22:00,1.1565,1.15655,1.15645,1.15655,109000001.0
2006-03-09 02:23:00,1.15647,1.15656,1.15639,1.15648,95900001.0
2006-03-09 02:24:00,1.1564,1.1564,1.15635,1.15635,60000000.0
2006-03-09 02:25:00,1.15635,1.15642,1.15635,1.15642,73500002.0
2006-03-09 02:26:00,1.1564,1.1564,1.15635,1.15635,13600000.0
2006-03-09 02:27:00,1.1564,1.1564,1.1564,1.1564,23100000.0
2006-03-09 02:28:00,1.1564,1.1564,1.1564,1.1564,400000.0
2006-03-09 02:29:00,1.15635,1.15645,1.15633,1.1564,37000000.0
2006-03-09 02:30:00,1.15643,1.15643,1.1564,1.1564,90400002.0
2006-03-09 02:31:00,1.1564,1.15645,1.15638,1.15638,113000000.0
2006-03-09 02:32:00,1.15641,1.15641,1.15625,1.15625,48799999.0
2006-03-09 02:33:00,1.15625,1.15625,1.1562,1.1562,115600003.0
2006-03-09 02:34:00,1.15615,1.15617,1.15603,1.15603,168999999.0
2006-03-09 02:35:00,1.15609,1.15609,1.15601,1.15601,4800000.0
2006-03-09 02:36:00,1.15605,1.15605,1.15595,1.15595,3900000.0
2006-03-09 02:37:00,1.15599,1.15599,1.15591,1.15591,50500000.0
2006-03-09 02:38:00,1.15594,1.15598,1.1559,1.15593,52700000.0
2006-03-09 02:39:00,1.15589,1.15589,1.15579,1.15588,41200001.0
2006-03-09 02:40:00,1.15582,1.15585,1.15578,1.15581,110500002.0
2006-03-09 02:41:00,1.1558,1.1558,1.15575,1.15575,83800001.0
2006-03-09 02:42:00,1.15582,1.15592,1.15582,1.15592,44199999.0
2006-03-09 02:43:00,1.15595,1.15595,1.1559,1.1559,140500000.0
2006-03-09 02:44:00,1.15585,1.1559,1.15585,1.1559,12800000.0
2006-03-09 02:45:00,1.15592,1.15592,1.15578,1.15578,19900000.0
2006-03-09 02:46:00,1.15575,1.15575,1.15575,1.15575,800000.0
2006-03-09 02:47:00,1.15573,1.15573,1.15552,1.15563,164200001.0
2006-03-09 02:48:00,1.1557,1.1557,1.15553,1.15553,70699999.0
2006-03-09 02:49:00,1.15555,1.15555,1.1555,1.1555,41000000.0
2006-03-09 02:50:00,1.15548,1.15548,1.15548,1.15548,15100000.0
2006-03-09 02:51:00,1.15552,1.15553,1.15537,1.15537,56400000.0
2006-03-09 02:52:00,1.15534,1.15534,1.15515,1.15515,104300002.0
2006-03-09 02:53:00,1.15508,1.15528,1.15508,1.15528,77799998.0
2006-03-09 02:54:00,1.15534,1.15536,1.15534,1.15536,35299999.0
2006-03-09 02:55:00,1.15535,1.1556,1.15535,1.15545,103900001.0
2006-03-09 02:56:00,1.15545,1.15545,1.1554,1.1554,44400000.0
2006-03-09 02:57:00,1.15529,1.15529,1.15516,1.15516,18300000.0
2006-03-09 02:58:00,1.1551,1.1551,1.15505,1.15505,7300000.0
2006-03-09 02:59:00,1.15515,1.15515,1.15502,1.15515,127400002.0
2006-03-09 03:00:00,1.15515,1.1553,1.15511,1.1553,44699999.0
2006-03-09 03:01:00,1.1553,1.1553,1.1553,1.1553,36400000.0
2006-03-09 03:02:00,1.15532,1.15542,1.15523,1.15542,148500001.0
2006-03-09 03:03:00,1.15541,1.15541,1.15525,1.15531,81200002.0
2006-03-09 03:04:00,1.15537,1.15547,1.15534,1.15534,58899999.0
2006-03-09 03:05:00,1.15538,1.15551,1.15538,1.15542,75100000.0
2006-03-09 03:06:00,1.15543,1.15548,1.15541,1.15548,74100002.0
2006-03-09 03:07:00,1.15546,1.15551,1.15542,1.15542,44700000.0
2006-03-09 03:08:00,1.1554,1.1554,1.15535,1.15535,33500001.0
2006-03-09 03:09:00,1.15543,1.15552,1.15541,1.15542,84500003.0
2006-03-09 03:10:00,1.15537,1.15537,1.15537,1.15537,800000.0
2006-03-09 03:11:00,1.15545,1.15545,1.15535,1.15535,48000000.0
2006-03-09 03:12:00,1.1554,1.15545,1.1554,1.15542,22300001.0
2006-03-09 03:13:00,1.15547,1.15547,1.15532,1.15535,8000000.0
2006-03-09 03:14:00,1.15545,1.15557,1.15545,1.15545,94800000.0
2006-03-09 03:15:00,1.15547,1.15556,1.15547,1.1555,91200001.0
2006-03-09 03:16:00,1.15545,1.15554,1.15545,1.15552,59600001.0
2006-03-09 03:17:00,1.15539,1.15541,1.15527,1.15532,62100000.0
2006-03-09 03:18:00,1.15545,1.15545,1.15532,1.15543,83000001.0
2006-03-09 03:19:00,1.15536,1.15546,1.15536,1.15546,27900000.0
2006-03-09 03:20:00,1.15551,1.15558,1.15545,1.15545,119100000.0
2006-03-09 03:21:00,1.15552,1.15555,1.15545,1.15555,101500001.0
2006-03-09 03:22:00,1.1555,1.1555,1.15542,1.1555,26000000.0
2006-03-09 03:23:00,1.15546,1.15568,1.15546,1.1556,55800000.0
2006-03-09 03:24:00,1.15562,1.1557,1.15551,1.15551,106799999.0
2006-03-09 03:25:00,1.1556,1.15565,1.15555,1.15563,75099999.0
2006-03-09 03:26:00,1.15563,1.15565,1.15555,1.1556,127700001.0
2006-03-09 03:27:00,1.15558,1.1556,1.15558,1.1556,15600000.0
2006-03-09 03:28:00,1.15567,1.15573,1.15567,1.15573,23699999.0
2006-03-09 03:29:00,1.15579,1.15579,1.15568,1.15579,171699999.0
2006-03-09 03:30:00,1.15588,1.15596,1.15581,1.15585,111300000.0
2006-03-09 03:31:00,1.15585,1.1559,1.1558,1.1559,64400000.0
2006-03-09 03:32:00,1.15592,1.15592,1.15576,1.15587,52300001.0
2006-03-09 03:33:00,1.15583,1.15591,1.15576,1.15591,73599999.0
2006-03-09 03:34:00,1.15598,1.15605,1.15598,1.15605,21000000.0
2006-03-09 03:35:00,1.15595,1.156,1.15595,1.156,95600000.0
2006-03-09 03:36:00,1.15592,1.15605,1.15592,1.15605,56400000.0
2006-03-09 03:37:00,1.15602,1.15603,1.15595,1.15595,82700000.0
2006-03-09 03:38:00,1.15592,1.15608,1.15592,1.15608,52799999.0
2006-03-09 03:39:00,1.1561,1.15615,1.15607,1.1561,76599999.0
2006-03-09 03:40:00,1.15605,1.15615,1.15605,1.1561,64600000.0
2006-03-09 03:41:00,1.15608,1.15614,1.15599,1.15614,121300002.0
2006-03-09 03:42:00,1.15605,1.1561,1.15605,1.1561,10400000.0
2006-03-09 03:43:00,1.15615,1.15615,1.15602,1.15602,108099998.0
2006-03-09 03:44:00,1.1561,1.1561,1.15603,1.15603,15900000.0
2006-03-09 03:45:00,1.15607,1.15615,1.15605,1.15605,51200000.0
2006-03-09 03:46:00,1.1561,1.15613,1.1561,1.15613,9800000.0
2006-03-09 03:47:00,1.15613,1.15613,1.15605,1.1561,74900001.0
2006-03-09 03:48:00,1.15605,1.15612,1.15605,1.15605,126600000.0
2006-03-09 03:49:00,1.1561,1.15613,1.15605,1.15605,76899999.0
2006-03-09 03:50:00,1.15605,1.15612,1.15601,1.15611,126500001.0
2006-03-09 03:51:00,1.1561,1.1561,1.1561,1.1561,2400000.0
2006-03-09 03:52:00,1.15611,1.15611,1.15598,1.15607,68700001.0
2006-03-09 03:53:00,1.15613,1.15613,1.156,1.15607,83100000.0
2006-03-09 03:54:00,1.15593,1.15593,1.15562,1.15563,96799999.0
2006-03-09 03:55:00,1.1556,1.1556,1.1556,1.1556,4100000.0
2006-03-09 03:56:00,1.15554,1.15554,1.1554,1.15551,136700004.0
2006-03-09 03:57:00,1.1556,1.1556,1.1556,1.1556,4300000.0
2006-03-09 03:58:00,1.1555,1.15565,1.1555,1.15565,56600001.0
2006-03-09 03:59:00,1.15565,1.15565,1.15565,1.15565,52500000.0
2006-03-09 04:00:00,1.15558,1.15567,1.15558,1.15567,35000000.0
2006-03-09 04:01:00,1.1556,1.1556,1.15542,1.15542,92300001.0
2006-03-09 04:02:00,1.15555,1.15555,1.15555,1.15555,20900000.0
2006-03-09 04:03:00,1.15552,1.1556,1.1555,1.15553,199299997.0
2006-03-09 04:04:00,1.15555,1.15555,1.15545,1.15545,15900000.0
2006-03-09 04:05:00,1.1555,1.1555,1.1555,1.1555,16900000.0
2006-03-09 04:06:00,1.15552,1.15552,1.15542,1.1555,55499999.0
2006-03-09 04:07:00,1.15551,1.15562,1.15547,1.15562,35900000.0
2006-03-09 04:08:00,1.15551,1.15554,1.15551,1.15554,30400000.0
2006-03-09 04:09:00,1.15552,1.15555,1.1555,1.15552,36100000.0
2006-03-09 04:10:00,1.1555,1.1555,1.1554,1.1555,169399999.0
2006-03-09 04:11:00,1.15553,1.15562,1.15553,1.15562,4800000.0
2006-03-09 04:12:00,1.15568,1.15568,1.15548,1.15558,58100001.0
2006-03-09 04:13:00,1.15562,1.15562,1.15552,1.15552,12800000.0
2006-03-09 04:14:00,1.1555,1.15555,1.15545,1.15545,92700000.0
2006-03-09 04:15:00,1.15549,1.15556,1.15549,1.15556,10400000.0
2006-03-09 04:16:00,1.15555,1.1556,1.15555,1.1556,20700000.0
2006-03-09 04:17:00,1.15548,1.15551,1.15548,1.15551,27700000.0
2006-03-09 04:18:00,1.1555,1.15552,1.1555,1.15552,17599999.0
2006-03-09 04:19:00,1.15545,1.15555,1.1553,1.1553,69599999.0
2006-03-09 04:20:00,1.15555,1.15555,1.1555,1.1555,15200000.0
2006-03-09 04:21:00,1.15545,1.1555,1.1554,1.15548,91899999.0
2006-03-09 04:22:00,1.15545,1.15555,1.15542,1.15552,141100001.0
2006-03-09 04:23:00,1.1555,1.1555,1.15545,1.15545,81600002.0
2006-03-09 04:24:00,1.15545,1.15555,1.15545,1.15545,31700000.0
2006-03-09 04:25:00,1.1555,1.1555,1.1555,1.1555,13600000.0
2006-03-09 04:26:00,1.15545,1.15545,1.15545,1.15545,9600000.0
2006-03-09 04:27:00,1.1555,1.15558,1.1555,1.15558,34400000.0
2006-03-09 04:28:00,1.15542,1.15554,1.15542,1.15554,72900001.0
2006-03-09 04:29:00,1.15558,1.15558,1.15542,1.15545,75700000.0
2006-03-09 04:30:00,1.15545,1.15555,1.15545,1.15555,26300000.0
2006-03-09 04:31:00,1.15555,1.15555,1.15545,1.1555,100600002.0
2006-03-09 04:32:00,1.15546,1.15564,1.15546,1.15555,76299998.0
2006-03-09 04:33:00,1.15545,1.1555,1.1554,1.15545,143599999.0
2006-03-09 04:34:00,1.1555,1.15555,1.15545,1.1555,79700001.0
2006-03-09 04:35:00,1.15552,1.15552,1.1555,1.1555,7200000.0
2006-03-09 04:36:00,1.15547,1.15555,1.15547,1.15555,68400000.0
2006-03-09 04:37:00,1.1555,1.15552,1.1555,1.15552,34299999.0
2006-03-09 04:38:00,1.1555,1.15555,1.15548,1.1555,97500000.0
2006-03-09 04:39:00,1.15548,1.1555,1.15548,1.1555,13600000.0
2006-03-09 04:40:00,1.15548,1.1555,1.15545,1.15545,35699999.0
2006-03-09 04:41:00,1.1555,1.1555,1.15545,1.15545,37600000.0
2006-03-09 04:42:00,1.1555,1.1555,1.1555,1.1555,37399999.0
2006-03-09 04:43:00,1.15548,1.15555,1.1554,1.1555,94400001.0
2006-03-09 04:44:00,1.1555,1.1555,1.1555,1.1555,25100000.0
2006-03-09 04:45:00,1.15545,1.15545,1.15545,1.15545,200000.0
2006-03-09 04:46:00,1.15548,1.15548,1.15538,1.15542,118399999.0
2006-03-09 04:47:00,1.15535,1.15551,1.15535,1.15544,157500001.0
2006-03-09 04:48:00,1.1555,1.1555,1.15545,1.15545,49700001.0
2006-03-09 04:49:00,1.15546,1.15546,1.15533,1.15537,127300001.0
2006-03-09 04:50:00,1.15535,1.15545,1.15535,1.15535,52299999.0
2006-03-09 04:51:00,1.15545,1.15545,1.15535,1.1554,117000000.0
2006-03-09 04:52:00,1.1554,1.1554,1.1553,1.15537,21300000.0
2006-03-09 04:53:00,1.15537,1.15545,1.15535,1.1554,75000002.0
2006-03-09 04:54:00,1.1554,1.15542,1.15535,1.1554,40000002.0
2006-03-09 04:55:00,1.15535,1.15549,1.15535,1.15549,135700002.0
2006-03-09 04:56:00,1.15545,1.15559,1.15544,1.15556,49300002.0
2006-03-09 04:57:00,1.15565,1.15565,1.15555,1.1556,76300002.0
2006-03-09 04:58:00,1.15545,1.15555,1.15545,1.15553,78100000.0
2006-03-09 04:59:00,1.15547,1.1555,1.15542,1.15547,93000001.0
2006-03-09 05:00:00,1.1555,1.1555,1.1554,1.1554,7200000.0
2006-03-09 05:01:00,1.15549,1.15549,1.15537,1.15542,44700000.0
2006-03-09 05:02:00,1.1554,1.15548,1.15532,1.1554,176700003.0
2006-03-09 05:03:00,1.15546,1.15551,1.15546,1.15551,5100000.0
2006-03-09 05:04:00,1.15545,1.15555,1.15545,1.1555,73899999.0
2006-03-09 05:05:00,1.1555,1.1555,1.1555,1.1555,27400000.0
2006-03-09 05:06:00,1.15548,1.15548,1.15542,1.15542,116900002.0
2006-03-09 05:07:00,1.15548,1.15548,1.15532,1.1554,115400001.0
2006-03-09 05:08:00,1.15548,1.15553,1.15538,1.15538,82800000.0
2006-03-09 05:09:00,1.1554,1.15545,1.15532,1.15533,33600000.0
2006-03-09 05:10:00,1.15535,1.1554,1.15532,1.15538,122999999.0
2006-03-09 05:11:00,1.15542,1.15542,1.15535,1.15535,21500000.0
2006-03-09 05:12:00,1.15542,1.15545,1.1554,1.1554,83700000.0
2006-03-09 05:13:00,1.15532,1.15542,1.15532,1.15538,89800001.0
2006-03-09 05:14:00,1.15542,1.15542,1.15535,1.1554,31000000.0
2006-03-09 05:15:00,1.15535,1.1554,1.15533,1.15533,56000000.0
2006-03-09 05:16:00,1.15545,1.15548,1.15535,1.15535,154099997.0
2006-03-09 05:17:00,1.1554,1.15542,1.15535,1.15535,92500002.0
2006-03-09 05:18:00,1.15538,1.15545,1.15538,1.1554,78299999.0
2006-03-09 05:19:00,1.1554,1.1554,1.15532,1.15532,10200000.0
2006-03-09 05:20:00,1.15548,1.15548,1.15535,1.1554,54200002.0
2006-03-09 05:21:00,1.15544,1.15546,1.15544,1.15546,17000000.0
2006-03-09 05:22:00,1.15559,1.15578,1.15559,1.15578,68100000.0
2006-03-09 05:23:00,1.1558,1.15594,1.15578,1.15588,39200000.0
2006-03-09 05:24:00,1.15592,1.15592,1.15588,1.15588,35900000.0
2006-03-09 05:25:00,1.15579,1.15579,1.15563,1.15563,87000002.0
2006-03-09 05:26:00,1.15566,1.15566,1.15553,1.15554,36100000.0
2006-03-09 05:27:00,1.15559,1.15566,1.15559,1.15566,7000000.0
2006-03-09 05:28:00,1.1557,1.1557,1.1557,1.1557,31900000.0
2006-03-09 05:29:00,1.1557,1.1557,1.15565,1.15567,78500000.0
2006-03-09 05:30:00,1.15562,1.15567,1.15557,1.15557,170500000.0
2006-03-09 05:31:00,1.1556,1.15565,1.15552,1.1556,82700003.0
2006-03-09 05:32:00,1.15562,1.15562,1.15551,1.15562,54900001.0
2006-03-09 05:33:00,1.15563,1.15567,1.15563,1.15567,30199999.0
2006-03-09 05:34:00,1.15565,1.1557,1.15563,1.15563,45100001.0
2006-03-09 05:35:00,1.15571,1.15578,1.15568,1.15568,59499998.0
2006-03-09 05:36:00,1.15568,1.15578,1.1556,1.1557,99800000.0
2006-03-09 05:37:00,1.15575,1.1558,1.15575,1.1558,17700000.0
2006-03-09 05:38:00,1.15579,1.15603,1.15579,1.1559,117999999.0
2006-03-09 05:39:00,1.156,1.15605,1.15595,1.15605,180999998.0
2006-03-09 05:40:00,1.15598,1.15605,1.15595,1.156,184399999.0
2006-03-09 05:41:00,1.15598,1.15598,1.15585,1.15593,120299997.0
2006-03-09 05:42:00,1.15592,1.15592,1.15583,1.15588,31200000.0
2006-03-09 05:43:00,1.15578,1.15592,1.15578,1.15592,9600000.0
2006-03-09 05:44:00,1.15577,1.1559,1.15577,1.15586,27099999.0
2006-03-09 05:45:00,1.1558,1.15595,1.1558,1.15585,106400001.0
2006-03-09 05:46:00,1.1559,1.15595,1.1559,1.15595,64900002.0
2006-03-09 05:47:00,1.1559,1.15592,1.15582,1.1559,155800001.0
2006-03-09 05:48:00,1.15582,1.15586,1.15575,1.15585,76200001.0
2006-03-09 05:49:00,1.15588,1.15588,1.15584,1.15585,63299998.0
2006-03-09 05:50:00,1.15575,1.15583,1.15575,1.1558,74300000.0
2006-03-09 05:51:00,1.1557,1.15585,1.1557,1.15575,98900000.0
2006-03-09 05:52:00,1.15585,1.15585,1.15572,1.15572,129799999.0
2006-03-09 05:53:00,1.15578,1.15592,1.15571,1.15592,66999999.0
2006-03-09 05:54:00,1.15585,1.15585,1.15573,1.15577,110899998.0
2006-03-09 05:55:00,1.15575,1.15575,1.15561,1.15571,28900000.0
2006-03-09 05:56:00,1.15563,1.15563,1.15555,1.15555,8900000.0
2006-03-09 05:57:00,1.15543,1.15556,1.15543,1.15553,96300000.0
2006-03-09 05:58:00,1.15549,1.15551,1.1552,1.1552,151000001.0
2006-03-09 05:59:00,1.15515,1.15515,1.15491,1.15497,144300000.0
2006-03-09 06:00:00,1.15498,1.15498,1.15495,1.15498,7500000.0
2006-03-09 06:01:00,1.15502,1.15511,1.15494,1.15507,47100000.0
2006-03-09 06:02:00,1.15509,1.15525,1.15509,1.15515,24900000.0
2006-03-09 06:03:00,1.15512,1.15516,1.15499,1.15502,96800000.0
2006-03-09 06:04:00,1.15497,1.155,1.15495,1.15495,51600000.0
2006-03-09 06:05:00,1.15505,1.15505,1.15492,1.15495,67900000.0
2006-03-09 06:06:00,1.15497,1.15497,1.15478,1.15478,142900001.0
2006-03-09 06:07:00,1.1551,1.15574,1.1551,1.15567,74900001.0
2006-03-09 06:08:00,1.15566,1.15566,1.15553,1.15554,145799999.0
2006-03-09 06:09:00,1.15541,1.15541,1.15504,1.15504,77100002.0
2006-03-09 06:10:00,1.15512,1.15512,1.15501,1.15507,138600001.0
2006-03-09 06:11:00,1.15495,1.155,1.15488,1.1549,55400001.0
2006-03-09 06:12:00,1.15487,1.15494,1.15487,1.15488,67799999.0
2006-03-09 06:13:00,1.15491,1.15494,1.15491,1.15494,22099999.0
2006-03-09 06:14:00,1.1549,1.1549,1.15485,1.1549,103499997.0
2006-03-09 06:15:00,1.1549,1.15495,1.15482,1.15495,62100000.0
2006-03-09 06:16:00,1.1549,1.15495,1.15485,1.15493,112600001.0
2006-03-09 06:17:00,1.1549,1.15495,1.15485,1.1549,167500002.0
2006-03-09 06:18:00,1.15492,1.15497,1.15485,1.1549,136300000.0
2006-03-09 06:19:00,1.15495,1.15495,1.15487,1.1549,73299999.0
2006-03-09 06:20:00,1.15487,1.1549,1.15487,1.1549,98600002.0
2006-03-09 06:21:00,1.15485,1.1549,1.1548,1.1549,46900001.0
2006-03-09 06:22:00,1.15492,1.15493,1.15488,1.15493,43299999.0
2006-03-09 06:23:00,1.15487,1.15497,1.15487,1.15497,49599999.0
2006-03-09 06:24:00,1.15498,1.15498,1.1549,1.15498,75300000.0
2006-03-09 06:25:00,1.1549,1.1549,1.1547,1.1547,12500000.0
2006-03-09 06:26:00,1.1549,1.15503,1.15487,1.15487,81500001.0
2006-03-09 06:27:00,1.15492,1.15498,1.1549,1.15496,19500000.0
2006-03-09 06:28:00,1.15495,1.15505,1.1549,1.1549,30200000.0
2006-03-09 06:29:00,1.15495,1.15505,1.15495,1.155,202600001.0
2006-03-09 06:30:00,1.15502,1.15502,1.15502,1.15502,18600000.0
2006-03-09 06:31:00,1.155,1.15505,1.15495,1.15495,132299997.0
2006-03-09 06:32:00,1.155,1.155,1.155,1.155,36099999.0
2006-03-09 06:33:00,1.155,1.155,1.1549,1.1549,92300001.0
2006-03-09 06:34:00,1.15496,1.15499,1.15493,1.15499,77400002.0
2006-03-09 06:35:00,1.15496,1.15511,1.15494,1.15503,85399999.0
2006-03-09 06:36:00,1.15501,1.15511,1.15501,1.15503,77900003.0
2006-03-09 06:37:00,1.155,1.15502,1.15495,1.155,126099999.0
2006-03-09 06:38:00,1.15511,1.15511,1.15506,1.15509,108499997.0
2006-03-09 06:39:00,1.15507,1.15507,1.15502,1.15502,67100003.0
2006-03-09 06:40:00,1.15507,1.15512,1.15501,1.15512,102999998.0
2006-03-09 06:41:00,1.1551,1.15512,1.15503,1.1551,106000000.0
2006-03-09 06:42:00,1.1551,1.15519,1.15508,1.15519,74500000.0
2006-03-09 06:43:00,1.15515,1.1552,1.15515,1.1552,138099995.0
2006-03-09 06:44:00,1.15512,1.15523,1.15512,1.15515,85700000.0
2006-03-09 06:45:00,1.1552,1.1552,1.15508,1.15508,55800000.0
2006-03-09 06:46:00,1.15518,1.15518,1.15513,1.15513,32100000.0
2006-03-09 06:47:00,1.15513,1.15523,1.1551,1.15513,154499999.0
2006-03-09 06:48:00,1.15511,1.1552,1.15509,1.1552,114800003.0
2006-03-09 06:49:00,1.15515,1.15515,1.15515,1.15515,28000000.0
2006-03-09 06:50:00,1.1552,1.15522,1.15515,1.1552,48300001.0
2006-03-09 06:51:00,1.15523,1.15537,1.15502,1.15537,44000000.0
2006-03-09 06:52:00,1.15533,1.15536,1.15517,1.15517,105400000.0
2006-03-09 06:53:00,1.15518,1.15518,1.15518,1.15518,800000.0
2006-03-09 06:54:00,1.15524,1.15526,1.15524,1.15526,38500000.0
2006-03-09 06:55:00,1.15532,1.15532,1.15522,1.15522,9900000.0
2006-03-09 06:56:00,1.1552,1.15525,1.1552,1.1552,61700000.0
2006-03-09 06:57:00,1.1552,1.1552,1.15515,1.15515,43899998.0
2006-03-09 06:58:00,1.1552,1.1552,1.1552,1.1552,54700001.0
2006-03-09 06:59:00,1.15508,1.15523,1.15507,1.1552,179099999.0
2006-03-09 07:00:00,1.15514,1.15517,1.15507,1.15507,60099999.0
2006-03-09 07:01:00,1.15515,1.15515,1.15505,1.15505,102000001.0
2006-03-09 07:02:00,1.1551,1.1551,1.15502,1.15502,53999998.0
2006-03-09 07:03:00,1.15515,1.15515,1.15505,1.1551,89399998.0
2006-03-09 07:04:00,1.15501,1.15501,1.15482,1.15496,114500001.0
2006-03-09 07:05:00,1.15492,1.155,1.15492,1.155,77500000.0
2006-03-09 07:06:00,1.15501,1.15501,1.15485,1.15496,116200000.0
2006-03-09 07:07:00,1.15496,1.15496,1.15486,1.15486,70300002.0
2006-03-09 07:08:00,1.15489,1.15491,1.15489,1.15491,49100001.0
2006-03-09 07:09:00,1.15494,1.1551,1.15494,1.15502,107100001.0
2006-03-09 07:10:00,1.15506,1.15507,1.15506,1.15507,49899999.0
2006-03-09 07:11:00,1.155,1.155,1.155,1.155,18400000.0
2006-03-09 07:12:00,1.15495,1.15505,1.15495,1.15498,87200000.0
2006-03-09 07:13:00,1.155,1.15505,1.15492,1.155,69400000.0
2006-03-09 07:14:00,1.15493,1.15494,1.15487,1.15489,32700001.0
2006-03-09 07:15:00,1.15487,1.15492,1.15487,1.1549,34999999.0
2006-03-09 07:16:00,1.1549,1.15495,1.1548,1.15485,120100000.0
2006-03-09 07:17:00,1.15493,1.15507,1.15493,1.15499,114600003.0
2006-03-09 07:18:00,1.15495,1.155,1.15495,1.155,95800001.0
2006-03-09 07:19:00,1.15495,1.155,1.15495,1.155,12500000.0
2006-03-09 07:20:00,1.15491,1.15494,1.15491,1.15494,49200001.0
2006-03-09 07:21:00,1.15485,1.15493,1.1548,1.15489,131999999.0
2006-03-09 07:22:00,1.15485,1.1549,1.15485,1.1549,92199998.0
2006-03-09 07:23:00,1.1549,1.1549,1.1549,1.1549,7800000.0
2006-03-09 07:24:00,1.15499,1.15499,1.15498,1.15498,25400000.0
2006-03-09 07:25:00,1.1551,1.15515,1.15505,1.15505,83399999.0
2006-03-09 07:26:00,1.15507,1.15507,1.15497,1.15497,58400002.0
2006-03-09 07:27:00,1.15502,1.15512,1.15493,1.15499,43099999.0
2006-03-09 07:28:00,1.15498,1.15514,1.15498,1.15499,157200001.0
2006-03-09 07:29:00,1.15492,1.155,1.15492,1.155,63900002.0
2006-03-09 07:30:00,1.15495,1.15495,1.15495,1.15495,39600000.0
2006-03-09 07:31:00,1.155,1.15505,1.15492,1.155,103100000.0
2006-03-09 07:32:00,1.15505,1.15505,1.155,1.155,34500000.0
2006-03-09 07:33:00,1.155,1.15502,1.15495,1.155,110700000.0
2006-03-09 07:34:00,1.15495,1.155,1.15495,1.155,91799999.0
2006-03-09 07:35:00,1.15495,1.15505,1.15495,1.155,110100003.0
2006-03-09 07:36:00,1.15494,1.15504,1.1549,1.15491,101600001.0
2006-03-09 07:37:00,1.15494,1.15505,1.15494,1.15499,37100000.0
2006-03-09 07:38:00,1.15508,1.15508,1.15501,1.15507,57799999.0
2006-03-09 07:39:00,1.15513,1.15528,1.15513,1.15522,73600000.0
2006-03-09 07:40:00,1.15512,1.15512,1.155,1.155,76400003.0
2006-03-09 07:41:00,1.15498,1.15502,1.15498,1.15502,32700000.0
2006-03-09 07:42:00,1.15507,1.15515,1.15505,1.15515,98899999.0
2006-03-09 07:43:00,1.15512,1.15512,1.15498,1.15498,7300000.0
2006-03-09 07:44:00,1.155,1.15505,1.1549,1.155,137600000.0
2006-03-09 07:45:00,1.15491,1.1551,1.15491,1.1551,90700000.0
2006-03-09 07:46:00,1.155,1.155,1.15498,1.15498,8000000.0
2006-03-09 07:47:00,1.15489,1.15496,1.15489,1.15496,34300000.0
2006-03-09 07:48:00,1.155,1.15505,1.155,1.155,106599999.0
2006-03-09 07:49:00,1.15504,1.15514,1.155,1.15503,125599998.0
2006-03-09 07:50:00,1.15508,1.15523,1.15508,1.15518,101599999.0
2006-03-09 07:51:00,1.15509,1.15518,1.15498,1.15498,124500001.0
2006-03-09 07:52:00,1.155,1.155,1.15495,1.15495,43600000.0
2006-03-09 07:53:00,1.15498,1.15498,1.15493,1.15493,6400000.0
2006-03-09 07:54:00,1.1549,1.15495,1.15485,1.15485,89599998.0
2006-03-09 07:55:00,1.15492,1.15498,1.15488,1.15497,122300001.0
2006-03-09 07:56:00,1.15483,1.15483,1.15451,1.1548,109000001.0
2006-03-09 07:57:00,1.15472,1.15472,1.15455,1.15458,92000001.0
2006-03-09 07:58:00,1.15459,1.15461,1.15448,1.1546,83200001.0
2006-03-09 07:59:00,1.15456,1.15463,1.1543,1.15432,80299999.0
2006-03-09 08:00:00,1.15428,1.1544,1.15422,1.15434,95400002.0
2006-03-09 08:01:00,1.15429,1.15441,1.15429,1.15441,1600000.0
2006-03-09 08:02:00,1.1544,1.15457,1.1544,1.15445,58600001.0
2006-03-09 08:03:00,1.15446,1.15486,1.15446,1.15486,92999998.0
2006-03-09 08:04:00,1.1549,1.15495,1.15481,1.15488,111099998.0
2006-03-09 08:05:00,1.1548,1.15483,1.15475,1.1548,109300001.0
2006-03-09 08:06:00,1.15488,1.15489,1.15485,1.15487,15300000.0
2006-03-09 08:07:00,1.15482,1.15488,1.15477,1.15488,83399999.0
2006-03-09 08:08:00,1.15495,1.15497,1.15495,1.15497,27000001.0
2006-03-09 08:09:00,1.15502,1.15508,1.15491,1.15491,133499999.0
2006-03-09 08:10:00,1.15499,1.15499,1.15487,1.15498,143800002.0
2006-03-09 08:11:00,1.1549,1.155,1.1548,1.155,123899999.0
2006-03-09 08:12:00,1.15501,1.15501,1.15494,1.15494,17600000.0
2006-03-09 08:13:00,1.15493,1.15497,1.15485,1.15485,23200000.0
2006-03-09 08:14:00,1.15487,1.15501,1.15487,1.15498,74600000.0
2006-03-09 08:15:00,1.155,1.15503,1.15495,1.15495,60200000.0
2006-03-09 08:16:00,1.1551,1.15529,1.1551,1.15518,39000000.0
2006-03-09 08:17:00,1.15524,1.15534,1.15524,1.15534,26500000.0
2006-03-09 08:18:00,1.15538,1.15545,1.15538,1.15545,27900000.0
2006-03-09 08:19:00,1.15555,1.15555,1.1555,1.15555,28800000.0
2006-03-09 08:20:00,1.1555,1.1555,1.1555,1.1555,35399999.0
2006-03-09 08:21:00,1.15553,1.15553,1.15537,1.15541,106200001.0
2006-03-09 08:22:00,1.15542,1.15548,1.15542,1.15548,55100002.0
2006-03-09 08:23:00,1.15547,1.15552,1.15539,1.15541,100800001.0
2006-03-09 08:24:00,1.15537,1.1554,1.15535,1.1554,81200000.0
2006-03-09 08:25:00,1.1554,1.1554,1.15532,1.1554,103100000.0
2006-03-09 08:26:00,1.15545,1.15545,1.15545,1.15545,24700001.0
2006-03-09 08:27:00,1.15531,1.15545,1.15527,1.15536,29900000.0
2006-03-09 08:28:00,1.15523,1.15523,1.155,1.155,64400003.0
2006-03-09 08:29:00,1.15512,1.15522,1.15511,1.15511,25700000.0
2006-03-09 08:30:00,1.15508,1.15508,1.15473,1.1548,38000000.0
2006-03-09 08:31:00,1.15485,1.15489,1.15482,1.15489,98600000.0
2006-03-09 08:32:00,1.15502,1.15518,1.15502,1.15511,136800000.0
2006-03-09 08:33:00,1.15513,1.15548,1.15509,1.15548,90900002.0
2006-03-09 08:34:00,1.15547,1.15547,1.15533,1.15539,64600000.0
2006-03-09 08:35:00,1.1554,1.15542,1.15528,1.15535,80900002.0
2006-03-09 08:36:00,1.15518,1.15518,1.15498,1.15511,111400002.0
2006-03-09 08:37:00,1.1552,1.15531,1.15502,1.15502,112900001.0
2006-03-09 08:38:00,1.1549,1.1549,1.15461,1.15473,110300001.0
2006-03-09 08:39:00,1.15475,1.1549,1.15475,1.15487,65600000.0
2006-03-09 08:40:00,1.15491,1.15496,1.15491,1.15496,18500000.0
2006-03-09 08:41:00,1.155,1.15505,1.1549,1.1549,97600002.0
2006-03-09 08:42:00,1.15495,1.155,1.15495,1.155,90200002.0
2006-03-09 08:43:00,1.15505,1.15505,1.15492,1.15495,59599999.0
2006-03-09 08:44:00,1.15492,1.1551,1.15492,1.15497,119800001.0
2006-03-09 08:45:00,1.15504,1.15518,1.15504,1.15518,119300000.0
2006-03-09 08:46:00,1.1551,1.15537,1.1551,1.15537,109200000.0
2006-03-09 08:47:00,1.15544,1.15544,1.15539,1.15539,16300000.0
2006-03-09 08:48:00,1.15548,1.15548,1.15539,1.15543,26600000.0
2006-03-09 08:49:00,1.1554,1.1556,1.1554,1.15549,138800003.0
2006-03-09 08:50:00,1.15537,1.15546,1.15537,1.15545,57500000.0
2006-03-09 08:51:00,1.1554,1.1554,1.1554,1.1554,39500000.0
2006-03-09 08:52:00,1.1554,1.15542,1.1554,1.15542,93399999.0
2006-03-09 08:53:00,1.1554,1.15545,1.15535,1.15538,102299999.0
2006-03-09 08:54:00,1.15544,1.1557,1.15544,1.1557,111300000.0
2006-03-09 08:55:00,1.1557,1.15582,1.15564,1.15582,79499999.0
2006-03-09 08:56:00,1.1558,1.15585,1.1558,1.15585,102100002.0
2006-03-09 08:57:00,1.15576,1.15585,1.15542,1.15542,97799999.0
2006-03-09 08:58:00,1.15549,1.15576,1.15549,1.15568,136899997.0
2006-03-09 08:59:00,1.15565,1.15565,1.15558,1.15558,70599999.0
2006-03-09 09:00:00,1.15555,1.1556,1.15553,1.15553,75599999.0
2006-03-09 09:01:00,1.15552,1.15552,1.15548,1.15548,29800000.0
2006-03-09 09:02:00,1.15549,1.15564,1.15536,1.15545,138899996.0
2006-03-09 09:03:00,1.1555,1.15553,1.15541,1.15541,109300000.0
2006-03-09 09:04:00,1.15538,1.15545,1.15538,1.15538,120300001.0
2006-03-09 09:05:00,1.15536,1.15536,1.1552,1.15529,85900001.0
2006-03-09 09:06:00,1.15524,1.15529,1.15518,1.15518,131900000.0
2006-03-09 09:07:00,1.1552,1.1552,1.1552,1.1552,19299999.0
2006-03-09 09:08:00,1.1552,1.15525,1.15517,1.15525,96200000.0
2006-03-09 09:09:00,1.15519,1.15548,1.15519,1.15548,55900000.0
2006-03-09 09:10:00,1.1555,1.1555,1.15548,1.15548,67200001.0
2006-03-09 09:11:00,1.15542,1.15553,1.15542,1.1555,90100001.0
2006-03-09 09:12:00,1.15547,1.15558,1.15547,1.15557,56999999.0
2006-03-09 09:13:00,1.1555,1.1555,1.15545,1.15545,19099999.0
2006-03-09 09:14:00,1.15551,1.15551,1.15531,1.1554,90600001.0
2006-03-09 09:15:00,1.15536,1.15536,1.1552,1.15522,34400000.0
2006-03-09 09:16:00,1.15527,1.15536,1.15525,1.1553,150700000.0
2006-03-09 09:17:00,1.15532,1.15546,1.15532,1.15535,133300000.0
2006-03-09 09:18:00,1.15525,1.15525,1.15522,1.15522,47300001.0
2006-03-09 09:19:00,1.15517,1.15536,1.15517,1.15526,79500001.0
2006-03-09 09:20:00,1.1553,1.1553,1.1552,1.1553,111200001.0
2006-03-09 09:21:00,1.15533,1.15533,1.1552,1.15522,32100000.0
2006-03-09 09:22:00,1.1553,1.1553,1.15528,1.15528,32600000.0
2006-03-09 09:23:00,1.15518,1.15518,1.15517,1.15517,15200000.0
2006-03-09 09:24:00,1.15518,1.15523,1.15512,1.15514,67900001.0
2006-03-09 09:25:00,1.15518,1.15521,1.15511,1.15513,137600001.0
2006-03-09 09:26:00,1.15498,1.15498,1.15473,1.15477,61300000.0
2006-03-09 09:27:00,1.15465,1.15465,1.15448,1.15458,52100000.0
2006-03-09 09:28:00,1.1547,1.15483,1.15464,1.15472,85399999.0
2006-03-09 09:29:00,1.15468,1.15473,1.15463,1.15473,46100000.0
2006-03-09 09:30:00,1.1548,1.15496,1.1548,1.15488,89700000.0
2006-03-09 09:31:00,1.15488,1.15503,1.15488,1.15503,30699999.0
2006-03-09 09:32:00,1.15505,1.1551,1.15504,1.15504,70500000.0
2006-03-09 09:33:00,1.155,1.155,1.155,1.155,15300000.0
2006-03-09 09:34:00,1.15495,1.15495,1.15495,1.15495,2400000.0
2006-03-09 09:35:00,1.15503,1.15508,1.15501,1.15506,95699999.0
2006-03-09 09:36:00,1.155,1.155,1.15497,1.15497,8500000.0
2006-03-09 09:37:00,1.155,1.15505,1.15495,1.15495,68800000.0
2006-03-09 09:38:00,1.155,1.15505,1.15492,1.155,83199999.0
2006-03-09 09:39:00,1.155,1.15505,1.15495,1.15502,121300000.0
2006-03-09 09:40:00,1.15504,1.15511,1.15504,1.15511,3200000.0
2006-03-09 09:41:00,1.15499,1.15503,1.15487,1.15487,42600000.0
2006-03-09 09:42:00,1.1548,1.1548,1.15445,1.1546,62100001.0
2006-03-09 09:43:00,1.15462,1.15473,1.15462,1.15463,95300000.0
2006-03-09 09:44:00,1.15457,1.15464,1.15439,1.15439,156299997.0
2006-03-09 09:45:00,1.15434,1.15438,1.1543,1.15433,144100001.0
2006-03-09 09:46:00,1.15435,1.15435,1.15435,1.15435,8800000.0
2006-03-09 09:47:00,1.15423,1.15433,1.15423,1.1543,127000000.0
2006-03-09 09:48:00,1.15434,1.15445,1.15428,1.15428,73499999.0
2006-03-09 09:49:00,1.15432,1.15432,1.1543,1.1543,9200000.0
2006-03-09 09:50:00,1.15425,1.1543,1.15425,1.1543,15100000.0
2006-03-09 09:51:00,1.15433,1.15437,1.1543,1.15437,58800000.0
2006-03-09 09:52:00,1.15425,1.15433,1.15423,1.15428,59499998.0
2006-03-09 09:53:00,1.1543,1.1543,1.1542,1.1543,104700002.0
2006-03-09 09:54:00,1.1543,1.1543,1.15423,1.15425,93600000.0
2006-03-09 09:55:00,1.15432,1.15437,1.15429,1.15437,67099999.0
2006-03-09 09:56:00,1.1543,1.1543,1.1543,1.1543,21500000.0
2006-03-09 09:57:00,1.15426,1.15426,1.15398,1.15398,111800000.0
2006-03-09 09:58:00,1.154,1.154,1.154,1.154,19199999.0
2006-03-09 09:59:00,1.154,1.15405,1.154,1.15402,39100000.0
2006-03-09 10:00:00,1.15396,1.15408,1.15396,1.15408,71299999.0
2006-03-09 10:01:00,1.15408,1.15416,1.15403,1.15403,51700001.0
2006-03-09 10:02:00,1.154,1.15405,1.15393,1.15397,120000002.0
2006-03-09 10:03:00,1.154,1.15405,1.15395,1.15405,102300000.0
2006-03-09 10:04:00,1.154,1.154,1.15377,1.15383,75099999.0
2006-03-09 10:05:00,1.15383,1.15383,1.15374,1.15374,51400002.0
2006-03-09 10:06:00,1.15383,1.15391,1.15378,1.15386,75699998.0
2006-03-09 10:07:00,1.15374,1.15388,1.15374,1.15388,58200000.0
2006-03-09 10:08:00,1.1539,1.1539,1.15382,1.15382,28700000.0
2006-03-09 10:09:00,1.15378,1.15387,1.15378,1.15387,74900001.0
2006-03-09 10:10:00,1.15382,1.15388,1.15379,1.15387,132400000.0
2006-03-09 10:11:00,1.15392,1.15392,1.1539,1.1539,48799999.0
2006-03-09 10:12:00,1.15383,1.15395,1.15383,1.15395,99000002.0
2006-03-09 10:13:00,1.15386,1.15386,1.15376,1.15384,88300000.0
2006-03-09 10:14:00,1.15382,1.15387,1.15373,1.15375,93300001.0
2006-03-09 10:15:00,1.15387,1.15388,1.15364,1.15375,85899999.0
2006-03-09 10:16:00,1.15379,1.15397,1.15379,1.15382,98500000.0
2006-03-09 10:17:00,1.15388,1.15394,1.1538,1.15384,106200001.0
2006-03-09 10:18:00,1.15387,1.15402,1.15386,1.15386,148100000.0
2006-03-09 10:19:00,1.15385,1.15394,1.15385,1.15393,68600000.0
2006-03-09 10:20:00,1.15396,1.15399,1.15382,1.15382,87200000.0
2006-03-09 10:21:00,1.15354,1.15354,1.15295,1.1531,38000000.0
2006-03-09 10:22:00,1.15309,1.15337,1.15309,1.15335,90200000.0
2006-03-09 10:23:00,1.15342,1.15345,1.15325,1.15325,86200002.0
2006-03-09 10:24:00,1.15323,1.15323,1.15314,1.1532,111300004.0
2006-03-09 10:25:00,1.15322,1.15342,1.1532,1.15338,104500000.0
2006-03-09 10:26:00,1.15338,1.15338,1.15327,1.15327,38500001.0
2006-03-09 10:27:00,1.15343,1.15357,1.15337,1.15357,103600001.0
2006-03-09 10:28:00,1.15366,1.15377,1.15363,1.15374,131500001.0
2006-03-09 10:29:00,1.15375,1.15385,1.15373,1.15377,100899998.0
2006-03-09 10:30:00,1.15372,1.15372,1.15363,1.15363,90400002.0
2006-03-09 10:31:00,1.15374,1.1538,1.15374,1.15378,28300000.0
2006-03-09 10:32:00,1.15384,1.15394,1.15384,1.1539,156199998.0
2006-03-09 10:33:00,1.15393,1.15397,1.15393,1.15393,42800001.0
2006-03-09 10:34:00,1.15389,1.15399,1.15389,1.15393,81699999.0
2006-03-09 10:35:00,1.15381,1.154,1.15381,1.15397,146000000.0
2006-03-09 10:36:00,1.15408,1.15416,1.15393,1.15416,99900000.0
2006-03-09 10:37:00,1.15422,1.15437,1.15422,1.15435,127000001.0
2006-03-09 10:38:00,1.15435,1.15442,1.15418,1.15418,89500001.0
2006-03-09 10:39:00,1.15418,1.15425,1.15415,1.15418,63200000.0
2006-03-09 10:40:00,1.15422,1.15458,1.15422,1.15452,128500002.0
2006-03-09 10:41:00,1.15441,1.15441,1.15427,1.15427,45900000.0
2006-03-09 10:42:00,1.1543,1.15435,1.15427,1.15435,31799999.0
2006-03-09 10:43:00,1.15436,1.15445,1.1543,1.15445,37500000.0
2006-03-09 10:44:00,1.15438,1.15442,1.15432,1.15435,42300000.0
2006-03-09 10:45:00,1.15432,1.15432,1.1542,1.1542,108099999.0
2006-03-09 10:46:00,1.1542,1.15433,1.15419,1.15428,91200000.0
2006-03-09 10:47:00,1.15425,1.15427,1.15414,1.15427,107000001.0
2006-03-09 10:48:00,1.1543,1.15437,1.15425,1.1543,67100001.0
2006-03-09 10:49:00,1.15432,1.15432,1.15417,1.15427,85000000.0
2006-03-09 10:50:00,1.15424,1.15432,1.15412,1.15426,116400002.0
2006-03-09 10:51:00,1.15421,1.15421,1.1541,1.15417,151299999.0
2006-03-09 10:52:00,1.15414,1.15425,1.15414,1.15424,67699998.0
2006-03-09 10:53:00,1.15447,1.15457,1.15442,1.15442,39500000.0
2006-03-09 10:54:00,1.15442,1.15461,1.15442,1.15461,36799999.0
2006-03-09 10:55:00,1.15458,1.15482,1.15452,1.15452,216500001.0
2006-03-09 10:56:00,1.15441,1.15449,1.15435,1.15448,89799999.0
2006-03-09 10:57:00,1.15445,1.15458,1.15443,1.15443,41100000.0
2006-03-09 10:58:00,1.15453,1.1546,1.15447,1.15457,135900002.0
2006-03-09 10:59:00,1.15456,1.15456,1.15437,1.15448,144199998.0
2006-03-09 11:00:00,1.15443,1.15453,1.15443,1.15448,141400002.0
2006-03-09 11:01:00,1.15447,1.15447,1.1544,1.15441,11700000.0
2006-03-09 11:02:00,1.15436,1.15452,1.15428,1.15445,84600000.0
2006-03-09 11:03:00,1.1543,1.15436,1.1542,1.15432,61299999.0
2006-03-09 11:04:00,1.15425,1.15425,1.15415,1.1542,84500000.0
2006-03-09 11:05:00,1.15411,1.15411,1.15397,1.15399,129200002.0
2006-03-09 11:06:00,1.15398,1.15398,1.15387,1.15392,144699997.0
2006-03-09 11:07:00,1.1539,1.1539,1.15382,1.15382,5600000.0
2006-03-09 11:08:00,1.1539,1.15393,1.15385,1.1539,104800001.0
2006-03-09 11:09:00,1.15383,1.15392,1.15383,1.1539,52700001.0
2006-03-09 11:10:00,1.15397,1.15409,1.15397,1.15404,67600000.0
2006-03-09 11:11:00,1.15398,1.15412,1.15393,1.15412,105699999.0
2006-03-09 11:12:00,1.1541,1.15415,1.15405,1.1541,141200003.0
2006-03-09 11:13:00,1.1541,1.1541,1.15405,1.15405,95799998.0
2006-03-09 11:14:00,1.15405,1.15415,1.15402,1.15402,123900001.0
2006-03-09 11:15:00,1.15403,1.15415,1.15402,1.1541,139899999.0
2006-03-09 11:16:00,1.15412,1.15421,1.15412,1.15412,180999999.0
2006-03-09 11:17:00,1.15405,1.1541,1.15405,1.15407,93200000.0
2006-03-09 11:18:00,1.15411,1.15424,1.15411,1.15421,11200000.0
2006-03-09 11:19:00,1.15434,1.15451,1.15434,1.15436,90300000.0
2006-03-09 11:20:00,1.15437,1.15437,1.15426,1.1543,158800003.0
2006-03-09 11:21:00,1.15442,1.15451,1.15437,1.15437,62500001.0
2006-03-09 11:22:00,1.1544,1.1544,1.1544,1.1544,30600000.0
2006-03-09 11:23:00,1.1544,1.15445,1.15435,1.15445,48600000.0
2006-03-09 11:24:00,1.15438,1.15438,1.15428,1.15437,52600000.0
2006-03-09 11:25:00,1.15441,1.15441,1.15427,1.1543,144799998.0
2006-03-09 11:26:00,1.1542,1.1542,1.15399,1.15406,48500001.0
2006-03-09 11:27:00,1.15398,1.154,1.15387,1.154,154599998.0
2006-03-09 11:28:00,1.15385,1.15385,1.15346,1.15351,87200000.0
2006-03-09 11:29:00,1.15346,1.15361,1.15343,1.15343,27700000.0
2006-03-09 11:30:00,1.15349,1.15349,1.15338,1.15341,110600001.0
2006-03-09 11:31:00,1.1535,1.15371,1.1535,1.15361,123999998.0
2006-03-09 11:32:00,1.15348,1.1535,1.15336,1.15342,186000002.0
2006-03-09 11:33:00,1.15342,1.15365,1.15342,1.15359,43600002.0
2006-03-09 11:34:00,1.15354,1.15383,1.15354,1.1537,175099998.0
2006-03-09 11:35:00,1.15368,1.15368,1.15356,1.15363,90000000.0
2006-03-09 11:36:00,1.15362,1.15366,1.15353,1.15356,196899997.0
2006-03-09 11:37:00,1.15355,1.15356,1.15342,1.15342,101100001.0
2006-03-09 11:38:00,1.15335,1.15352,1.15335,1.15352,108400000.0
2006-03-09 11:39:00,1.15347,1.15348,1.15338,1.15344,66600000.0
2006-03-09 11:40:00,1.1534,1.15347,1.15324,1.15324,179899995.0
2006-03-09 11:41:00,1.1533,1.15335,1.15324,1.1533,144900001.0
2006-03-09 11:42:00,1.1533,1.15333,1.15324,1.15325,110399998.0
2006-03-09 11:43:00,1.15334,1.15344,1.15334,1.15341,104600001.0
2006-03-09 11:44:00,1.15324,1.15349,1.15324,1.15334,89600000.0
2006-03-09 11:45:00,1.15335,1.15335,1.1533,1.1533,111300001.0
2006-03-09 11:46:00,1.15337,1.15346,1.15332,1.15338,47000000.0
2006-03-09 11:47:00,1.15325,1.15325,1.15317,1.15322,91900000.0
2006-03-09 11:48:00,1.15323,1.15328,1.15323,1.15324,109600003.0
2006-03-09 11:49:00,1.15332,1.15335,1.15325,1.15325,89799999.0
2006-03-09 11:50:00,1.15326,1.15335,1.15319,1.1533,184899997.0
2006-03-09 11:51:00,1.15334,1.15345,1.15326,1.15329,107600003.0
2006-03-09 11:52:00,1.1534,1.15345,1.15335,1.15338,154499996.0
2006-03-09 11:53:00,1.15335,1.15345,1.15335,1.15335,51500000.0
2006-03-09 11:54:00,1.15345,1.15345,1.15335,1.15338,116799998.0
2006-03-09 11:55:00,1.15345,1.15345,1.15332,1.1534,109700002.0
2006-03-09 11:56:00,1.15342,1.15348,1.15339,1.15348,45400000.0
2006-03-09 11:57:00,1.1535,1.15355,1.15345,1.15345,116600000.0
2006-03-09 11:58:00,1.15345,1.15352,1.15345,1.15345,103999999.0
2006-03-09 11:59:00,1.15348,1.1535,1.15343,1.15343,46900000.0
2006-03-09 12:00:00,1.15347,1.1535,1.15341,1.1535,76600000.0
2006-03-09 12:01:00,1.15352,1.15356,1.15349,1.15354,24100000.0
2006-03-09 12:02:00,1.15353,1.15353,1.15331,1.15338,70100002.0
2006-03-09 12:03:00,1.15337,1.1534,1.15333,1.15333,83800000.0
2006-03-09 12:04:00,1.1534,1.1534,1.15335,1.1534,44100001.0
2006-03-09 12:05:00,1.1534,1.15345,1.15335,1.15335,88300002.0
2006-03-09 12:06:00,1.15347,1.15351,1.15337,1.15337,73200000.0
2006-03-09 12:07:00,1.1534,1.1534,1.15335,1.15335,93499997.0
2006-03-09 12:08:00,1.15335,1.15345,1.1533,1.15345,106600001.0
2006-03-09 12:09:00,1.15342,1.15348,1.15339,1.15348,50200001.0
2006-03-09 12:10:00,1.15345,1.15345,1.15337,1.15345,39399999.0
2006-03-09 12:11:00,1.15335,1.15345,1.15335,1.15342,78500001.0
2006-03-09 12:12:00,1.15335,1.15347,1.1533,1.1534,125400001.0
2006-03-09 12:13:00,1.15335,1.15348,1.15335,1.1534,62000001.0
2006-03-09 12:14:00,1.15338,1.15338,1.15325,1.15325,52600001.0
2006-03-09 12:15:00,1.15325,1.15335,1.15325,1.15335,86899999.0
2006-03-09 12:16:00,1.15331,1.15338,1.1533,1.15338,91000000.0
2006-03-09 12:17:00,1.15343,1.15343,1.15328,1.15335,108700000.0
2006-03-09 12:18:00,1.1534,1.15342,1.15333,1.15333,106900001.0
2006-03-09 12:19:00,1.1534,1.15342,1.1534,1.1534,47100000.0
2006-03-09 12:20:00,1.1534,1.15345,1.15335,1.15335,140799997.0
2006-03-09 12:21:00,1.15335,1.15347,1.15331,1.15332,173000001.0
2006-03-09 12:22:00,1.15329,1.15329,1.15315,1.15315,26900000.0
2006-03-09 12:23:00,1.15315,1.15315,1.15305,1.1531,52500000.0
2006-03-09 12:24:00,1.15315,1.15326,1.15315,1.15317,48799999.0
2006-03-09 12:25:00,1.1532,1.15335,1.1532,1.15335,91099998.0
2006-03-09 12:26:00,1.15339,1.15342,1.15327,1.15335,109500000.0
2006-03-09 12:27:00,1.15338,1.15343,1.15318,1.1534,45199999.0
2006-03-09 12:28:00,1.1534,1.15357,1.15336,1.15357,157500002.0
2006-03-09 12:29:00,1.15357,1.15365,1.15357,1.15358,77699999.0
2006-03-09 12:30:00,1.15348,1.15348,1.15347,1.15347,4000000.0
2006-03-09 12:31:00,1.15335,1.15355,1.15334,1.15355,100899998.0
2006-03-09 12:32:00,1.15343,1.15346,1.15333,1.15339,141300003.0
2006-03-09 12:33:00,1.1535,1.15359,1.1535,1.1535,63800000.0
2006-03-09 12:34:00,1.15344,1.15354,1.15343,1.15345,107200001.0
2006-03-09 12:35:00,1.15353,1.15355,1.15339,1.15355,48000000.0
2006-03-09 12:36:00,1.15349,1.15349,1.15343,1.15343,3200000.0
2006-03-09 12:37:00,1.15339,1.15339,1.15328,1.1533,71100001.0
2006-03-09 12:38:00,1.15332,1.15332,1.1533,1.1533,25600000.0
2006-03-09 12:39:00,1.15335,1.15335,1.15325,1.1533,53200000.0
2006-03-09 12:40:00,1.15335,1.15335,1.15322,1.15332,108090001.0
2006-03-09 12:41:00,1.1533,1.1533,1.15327,1.1533,103800000.0
2006-03-09 12:42:00,1.15333,1.15355,1.15333,1.15355,87600002.0
2006-03-09 12:43:00,1.1537,1.15378,1.15364,1.15364,61900000.0
2006-03-09 12:44:00,1.15357,1.15365,1.15335,1.15336,111799998.0
2006-03-09 12:45:00,1.1532,1.1532,1.15289,1.15299,118699997.0
2006-03-09 12:46:00,1.15292,1.15292,1.15255,1.15266,71100000.0
2006-03-09 12:47:00,1.15275,1.15301,1.15275,1.15301,30900000.0
2006-03-09 12:48:00,1.15308,1.15316,1.15296,1.15316,47999999.0
2006-03-09 12:49:00,1.15309,1.15309,1.15293,1.15293,27099999.0
2006-03-09 12:50:00,1.15285,1.153,1.15285,1.15298,78200001.0
2006-03-09 12:51:00,1.15292,1.15294,1.15284,1.15292,83099999.0
2006-03-09 12:52:00,1.15292,1.153,1.15288,1.15292,87800001.0
2006-03-09 12:53:00,1.15292,1.153,1.15292,1.153,29500000.0
2006-03-09 12:54:00,1.15303,1.15303,1.15297,1.15297,14400000.0
2006-03-09 12:55:00,1.15293,1.15298,1.15287,1.15287,37000000.0
2006-03-09 12:56:00,1.15292,1.15298,1.1529,1.15298,83700000.0
2006-03-09 12:57:00,1.15298,1.15303,1.1529,1.15301,173599998.0
2006-03-09 12:58:00,1.15305,1.1531,1.15305,1.1531,12000000.0
2006-03-09 12:59:00,1.15308,1.15325,1.15306,1.15325,24700000.0
2006-03-09 13:00:00,1.1532,1.15325,1.15313,1.15315,245600001.0
2006-03-09 13:01:00,1.15325,1.15325,1.15315,1.15325,88200000.0
2006-03-09 13:02:00,1.1532,1.15325,1.1532,1.1532,40700000.0
2006-03-09 13:03:00,1.15318,1.15318,1.15309,1.15309,64300000.0
2006-03-09 13:04:00,1.15301,1.15307,1.15292,1.15303,105299997.0
2006-03-09 13:05:00,1.15305,1.15305,1.15305,1.15305,20700000.0
2006-03-09 13:06:00,1.1531,1.15315,1.15308,1.1531,49899999.0
2006-03-09 13:07:00,1.15315,1.15315,1.15305,1.15305,120000001.0
2006-03-09 13:08:00,1.1531,1.15315,1.15305,1.1531,106600001.0
2006-03-09 13:09:00,1.15307,1.15313,1.15305,1.15313,32800000.0
2006-03-09 13:10:00,1.15315,1.15323,1.15315,1.15319,78499999.0
2006-03-09 13:11:00,1.15312,1.15322,1.15312,1.15313,63399999.0
2006-03-09 13:12:00,1.1531,1.15315,1.1531,1.15315,51799998.0
2006-03-09 13:13:00,1.15316,1.15319,1.15314,1.15319,83300002.0
2006-03-09 13:14:00,1.15324,1.15335,1.15324,1.15335,49400000.0
2006-03-09 13:15:00,1.15336,1.15352,1.15336,1.15352,62599999.0
2006-03-09 13:16:00,1.15348,1.15348,1.15348,1.15348,4000000.0
2006-03-09 13:17:00,1.1535,1.15355,1.1535,1.1535,57500000.0
2006-03-09 13:18:00,1.15352,1.15356,1.1534,1.15355,72599999.0
2006-03-09 13:19:00,1.15358,1.15358,1.15353,1.15353,38100000.0
2006-03-09 13:20:00,1.15348,1.15355,1.15345,1.1535,74600001.0
2006-03-09 13:21:00,1.1535,1.1535,1.1535,1.1535,35600001.0
2006-03-09 13:22:00,1.15342,1.1535,1.15341,1.1535,74700002.0
2006-03-09 13:23:00,1.1535,1.1535,1.1535,1.1535,6400000.0
2006-03-09 13:24:00,1.15351,1.15362,1.15347,1.15362,105500000.0
2006-03-09 13:25:00,1.1536,1.1536,1.15355,1.15358,26300000.0
2006-03-09 13:26:00,1.1535,1.1535,1.1534,1.1534,15200000.0
2006-03-09 13:27:00,1.15344,1.1535,1.15344,1.1535,145700000.0
2006-03-09 13:28:00,1.1535,1.1535,1.15345,1.15345,12100000.0
2006-03-09 13:29:00,1.15351,1.15356,1.1534,1.1534,137200000.0
2006-03-09 13:30:00,1.15342,1.15349,1.15338,1.15347,55200001.0
2006-03-09 13:31:00,1.1534,1.15344,1.15334,1.15334,36600000.0
2006-03-09 13:32:00,1.15342,1.15346,1.15342,1.15346,42299999.0
2006-03-09 13:33:00,1.15352,1.15352,1.15335,1.15338,173199998.0
2006-03-09 13:34:00,1.1534,1.1534,1.1534,1.1534,21800000.0
2006-03-09 13:35:00,1.15346,1.15375,1.15346,1.15365,126300002.0
2006-03-09 13:36:00,1.15361,1.1538,1.15361,1.1538,93499999.0
2006-03-09 13:37:00,1.15377,1.15383,1.15371,1.15375,112199999.0
2006-03-09 13:38:00,1.15377,1.15382,1.15377,1.1538,97899997.0
2006-03-09 13:39:00,1.15387,1.15393,1.15387,1.15393,54800000.0
2006-03-09 13:40:00,1.154,1.15425,1.154,1.15425,55899999.0
2006-03-09 13:41:00,1.15414,1.15414,1.15393,1.15404,119800002.0
2006-03-09 13:42:00,1.15415,1.15415,1.15402,1.15405,169699999.0
2006-03-09 13:43:00,1.15418,1.15428,1.15417,1.15421,25000000.0
2006-03-09 13:44:00,1.15427,1.15427,1.15411,1.15411,101099998.0
2006-03-09 13:45:00,1.15415,1.15427,1.15413,1.15419,117700001.0
2006-03-09 13:46:00,1.15422,1.15423,1.15422,1.15423,1600000.0
2006-03-09 13:47:00,1.15424,1.15427,1.15421,1.15423,107699999.0
2006-03-09 13:48:00,1.15418,1.15418,1.15407,1.15407,33500000.0
2006-03-09 13:49:00,1.15406,1.15425,1.15406,1.15425,96900000.0
2006-03-09 13:50:00,1.15422,1.15429,1.15421,1.15428,101000001.0
2006-03-09 13:51:00,1.15426,1.15426,1.15415,1.15415,7200000.0
2006-03-09 13:52:00,1.1541,1.15427,1.1541,1.15413,68200000.0
2006-03-09 13:53:00,1.15407,1.1541,1.15407,1.1541,20900000.0
2006-03-09 13:54:00,1.15405,1.1541,1.15405,1.1541,38500000.0
2006-03-09 13:55:00,1.15405,1.15407,1.15405,1.15407,45400000.0
2006-03-09 13:56:00,1.15406,1.15416,1.15406,1.15412,136900000.0
2006-03-09 13:57:00,1.15406,1.15416,1.15388,1.15409,108800001.0
2006-03-09 13:58:00,1.1541,1.1541,1.15405,1.15405,67700000.0
2006-03-09 13:59:00,1.15398,1.15403,1.15391,1.15403,26699999.0
2006-03-09 14:00:00,1.15407,1.15414,1.154,1.15414,83200000.0
2006-03-09 14:01:00,1.15417,1.15418,1.15405,1.15418,96000000.0
2006-03-09 14:02:00,1.1542,1.15425,1.1542,1.15425,56600000.0
2006-03-09 14:03:00,1.15415,1.15421,1.15404,1.15421,60400001.0
2006-03-09 14:04:00,1.15411,1.15421,1.15405,1.15413,137600001.0
2006-03-09 14:05:00,1.1542,1.15425,1.15415,1.1542,116500000.0
2006-03-09 14:06:00,1.15419,1.15422,1.15409,1.15413,5700000.0
2006-03-09 14:07:00,1.1541,1.15425,1.1541,1.15425,41900002.0
2006-03-09 14:08:00,1.1543,1.1543,1.15413,1.15413,52700000.0
2006-03-09 14:09:00,1.15412,1.15427,1.15403,1.15403,89300002.0
2006-03-09 14:10:00,1.15415,1.15415,1.15402,1.1541,162599999.0
2006-03-09 14:11:00,1.15408,1.15408,1.15399,1.15408,87199999.0
2006-03-09 14:12:00,1.1541,1.15415,1.15407,1.1541,170700000.0
2006-03-09 14:13:00,1.15405,1.15405,1.15405,1.15405,32000000.0
2006-03-09 14:14:00,1.15421,1.1548,1.15421,1.15477,89000000.0
2006-03-09 14:15:00,1.15484,1.15523,1.15482,1.15482,96300000.0
2006-03-09 14:16:00,1.1548,1.1548,1.1548,1.1548,13700000.0
2006-03-09 14:17:00,1.15482,1.15482,1.15466,1.15482,93200001.0
2006-03-09 14:18:00,1.15485,1.1549,1.15485,1.1549,29499999.0
2006-03-09 14:19:00,1.15498,1.15503,1.15489,1.15496,75399999.0
2006-03-09 14:20:00,1.15487,1.1549,1.15475,1.15479,57100002.0
2006-03-09 14:21:00,1.1548,1.15485,1.15475,1.1548,104000001.0
2006-03-09 14:22:00,1.15475,1.15475,1.15475,1.15475,20000000.0
2006-03-09 14:23:00,1.15482,1.15485,1.15475,1.15475,58600000.0
2006-03-09 14:24:00,1.1548,1.15485,1.15475,1.1548,84500002.0
2006-03-09 14:25:00,1.15473,1.15492,1.15471,1.1549,41800000.0
2006-03-09 14:26:00,1.15496,1.15511,1.15496,1.15502,112300003.0
2006-03-09 14:27:00,1.15511,1.15515,1.15505,1.15505,91399998.0
2006-03-09 14:28:00,1.15502,1.1551,1.155,1.1551,87600000.0
2006-03-09 14:29:00,1.155,1.15507,1.155,1.15505,40600001.0
2006-03-09 14:30:00,1.15503,1.15503,1.155,1.155,26300001.0
2006-03-09 14:31:00,1.155,1.155,1.155,1.155,24200001.0
2006-03-09 14:32:00,1.15498,1.15503,1.15498,1.15503,124400000.0
2006-03-09 14:33:00,1.15502,1.15507,1.155,1.155,66300001.0
2006-03-09 14:34:00,1.15505,1.15513,1.155,1.155,66300000.0
2006-03-09 14:35:00,1.15498,1.15508,1.15495,1.15495,97200000.0
2006-03-09 14:36:00,1.15505,1.15505,1.15495,1.155,146600001.0
2006-03-09 14:37:00,1.15492,1.15498,1.15489,1.15498,167400001.0
2006-03-09 14:38:00,1.15509,1.15534,1.15509,1.1553,126600002.0
2006-03-09 14:39:00,1.1553,1.15535,1.15522,1.1553,54600000.0
2006-03-09 14:40:00,1.1553,1.15541,1.15519,1.15519,38700000.0
2006-03-09 14:41:00,1.15518,1.15527,1.15511,1.15513,92599999.0
2006-03-09 14:42:00,1.15511,1.15517,1.15509,1.15509,43100000.0
2006-03-09 14:43:00,1.15505,1.15522,1.15504,1.15522,122999998.0
2006-03-09 14:44:00,1.15508,1.15526,1.15508,1.15526,129100000.0
2006-03-09 14:45:00,1.15543,1.15549,1.15537,1.15537,20600000.0
2006-03-09 14:46:00,1.15537,1.15545,1.15535,1.15542,117799999.0
2006-03-09 14:47:00,1.15539,1.15539,1.15528,1.15532,135099999.0
2006-03-09 14:48:00,1.15539,1.1555,1.15539,1.15547,37099999.0
2006-03-09 14:49:00,1.15542,1.15542,1.15535,1.15537,98700000.0
2006-03-09 14:50:00,1.15545,1.15545,1.15532,1.1554,50999998.0
2006-03-09 14:51:00,1.1553,1.15549,1.1553,1.15547,94899999.0
2006-03-09 14:52:00,1.15553,1.15555,1.15544,1.1555,100099998.0
2006-03-09 14:53:00,1.15558,1.15586,1.15541,1.15586,86599998.0
2006-03-09 14:54:00,1.15581,1.15598,1.15581,1.15594,87799998.0
2006-03-09 14:55:00,1.156,1.156,1.15581,1.15589,118199998.0
2006-03-09 14:56:00,1.15583,1.15592,1.15583,1.15588,15000000.0
2006-03-09 14:57:00,1.15583,1.15583,1.1558,1.1558,66500000.0
2006-03-09 14:58:00,1.15578,1.15578,1.15554,1.15554,112800002.0
2006-03-09 14:59:00,1.1556,1.15581,1.15548,1.15581,115200002.0
2006-03-09 15:00:00,1.15592,1.15592,1.15583,1.15589,83700000.0
2006-03-09 15:01:00,1.15588,1.15604,1.15576,1.15604,61399999.0
2006-03-09 15:02:00,1.15612,1.15612,1.156,1.15602,162200000.0
2006-03-09 15:03:00,1.15609,1.15633,1.15609,1.15623,146100001.0
2006-03-09 15:04:00,1.15622,1.15628,1.15614,1.15618,108800001.0
2006-03-09 15:05:00,1.15614,1.15626,1.15608,1.15626,91299999.0
2006-03-09 15:06:00,1.15639,1.15663,1.15639,1.1566,94200002.0
2006-03-09 15:07:00,1.15671,1.15689,1.15671,1.15689,52100002.0
2006-03-09 15:08:00,1.1568,1.1568,1.15641,1.15641,91500000.0
2006-03-09 15:09:00,1.15651,1.15659,1.15651,1.15659,50400002.0
2006-03-09 15:10:00,1.15671,1.15671,1.15653,1.15653,87399999.0
2006-03-09 15:11:00,1.15658,1.15658,1.15645,1.15658,120500002.0
2006-03-09 15:12:00,1.15651,1.15651,1.15631,1.15649,108099999.0
2006-03-09 15:13:00,1.15652,1.1566,1.15649,1.1566,80600000.0
2006-03-09 15:14:00,1.15657,1.15664,1.15655,1.15662,59900001.0
2006-03-09 15:15:00,1.15682,1.15686,1.15682,1.15682,85200000.0
2006-03-09 15:16:00,1.15682,1.15682,1.15655,1.15657,145300003.0
2006-03-09 15:17:00,1.15665,1.15678,1.1566,1.15666,127300002.0
2006-03-09 15:18:00,1.15664,1.15684,1.15659,1.15675,89700002.0
2006-03-09 15:19:00,1.15671,1.15685,1.15668,1.15668,89500000.0
2006-03-09 15:20:00,1.15663,1.15679,1.15661,1.15675,88300000.0
2006-03-09 15:21:00,1.15662,1.15687,1.15662,1.15687,107100001.0
2006-03-09 15:22:00,1.15701,1.15729,1.15701,1.15725,71900001.0
2006-03-09 15:23:00,1.15714,1.15723,1.15694,1.15694,61099999.0
2006-03-09 15:24:00,1.15686,1.15691,1.15668,1.15668,90400001.0
2006-03-09 15:25:00,1.15658,1.15658,1.15643,1.15643,29500000.0
2006-03-09 15:26:00,1.15647,1.15648,1.15636,1.15642,103900003.0
2006-03-09 15:27:00,1.15655,1.15663,1.15653,1.1566,156900002.0
2006-03-09 15:28:00,1.15653,1.15669,1.15653,1.1566,127000000.0
2006-03-09 15:29:00,1.15655,1.15655,1.15625,1.15625,9900000.0
2006-03-09 15:30:00,1.15635,1.15734,1.15635,1.15729,98600000.0
2006-03-09 15:31:00,1.1573,1.15747,1.15721,1.15733,71100000.0
2006-03-09 15:32:00,1.15723,1.15723,1.15688,1.15688,156500000.0
2006-03-09 15:33:00,1.15689,1.15705,1.15689,1.15701,102500000.0
2006-03-09 15:34:00,1.15724,1.15745,1.15724,1.15741,107800001.0
2006-03-09 15:35:00,1.15747,1.15755,1.15736,1.1575,104000000.0
2006-03-09 15:36:00,1.1575,1.15766,1.15743,1.15743,92000000.0
2006-03-09 15:37:00,1.15733,1.15761,1.15718,1.15761,101799998.0
2006-03-09 15:38:00,1.15785,1.15812,1.15785,1.1581,152400001.0
2006-03-09 15:39:00,1.15803,1.15803,1.15771,1.15788,72700001.0
2006-03-09 15:40:00,1.15797,1.15816,1.15797,1.15812,69600001.0
2006-03-09 15:41:00,1.15804,1.15814,1.15776,1.15776,73599999.0
2006-03-09 15:42:00,1.1577,1.15779,1.15761,1.15761,97400001.0
2006-03-09 15:43:00,1.1575,1.1575,1.15716,1.15718,49700000.0
2006-03-09 15:44:00,1.1573,1.15751,1.1573,1.15751,52200000.0
2006-03-09 15:45:00,1.1576,1.15763,1.1576,1.1576,117200001.0
2006-03-09 15:46:00,1.15769,1.15801,1.15769,1.15792,100100000.0
2006-03-09 15:47:00,1.158,1.15824,1.158,1.15806,61100000.0
2006-03-09 15:48:00,1.15807,1.15831,1.158,1.15828,79200000.0
2006-03-09 15:49:00,1.15847,1.15893,1.15847,1.15873,153300000.0
2006-03-09 15:50:00,1.15898,1.15937,1.15898,1.15915,78900001.0
2006-03-09 15:51:00,1.15913,1.15922,1.15913,1.15917,59200000.0
2006-03-09 15:52:00,1.15924,1.15943,1.15924,1.15933,105799998.0
2006-03-09 15:53:00,1.15933,1.15933,1.15913,1.15913,106799997.0
2006-03-09 15:54:00,1.15919,1.15947,1.15919,1.15933,150500003.0
2006-03-09 15:55:00,1.15934,1.15943,1.15914,1.15935,100800000.0
2006-03-09 15:56:00,1.15942,1.15946,1.15942,1.15942,75099999.0
2006-03-09 15:57:00,1.15938,1.15938,1.159,1.159,175400003.0
2006-03-09 15:58:00,1.159,1.15915,1.159,1.15903,121299997.0
2006-03-09 15:59:00,1.15908,1.15908,1.15904,1.15904,76500000.0
2006-03-09 16:00:00,1.15924,1.15933,1.15924,1.15932,51000001.0
2006-03-09 16:01:00,1.15931,1.15938,1.15931,1.15938,84000001.0
2006-03-09 16:02:00,1.15947,1.15993,1.15947,1.15982,75200000.0
2006-03-09 16:03:00,1.1597,1.15981,1.15965,1.15973,106600000.0
2006-03-09 16:04:00,1.15975,1.16004,1.15972,1.16,89500000.0
2006-03-09 16:05:00,1.16001,1.16025,1.15999,1.16025,86700000.0
2006-03-09 16:06:00,1.16027,1.16047,1.16024,1.16047,76200001.0
2006-03-09 16:07:00,1.1606,1.16061,1.16032,1.16032,98700001.0
2006-03-09 16:08:00,1.16028,1.16068,1.16028,1.16068,141400000.0
2006-03-09 16:09:00,1.16067,1.16067,1.16043,1.16048,102400000.0
2006-03-09 16:10:00,1.16048,1.16062,1.16048,1.16062,149700001.0
2006-03-09 16:11:00,1.16058,1.16058,1.16032,1.16033,81800002.0
2006-03-09 16:12:00,1.16026,1.16045,1.16019,1.16045,151600001.0
2006-03-09 16:13:00,1.16056,1.16062,1.16056,1.16057,89199999.0
2006-03-09 16:14:00,1.16052,1.16098,1.16052,1.16088,123500002.0
2006-03-09 16:15:00,1.16095,1.16103,1.16083,1.16103,122500002.0
2006-03-09 16:16:00,1.16108,1.16108,1.16075,1.16075,59300001.0
2006-03-09 16:17:00,1.16062,1.16062,1.16022,1.16024,96299999.0
2006-03-09 16:18:00,1.16019,1.16023,1.16003,1.16014,158100003.0
2006-03-09 16:19:00,1.16012,1.16012,1.15986,1.15986,37199999.0
2006-03-09 16:20:00,1.15967,1.15974,1.15967,1.1597,78600000.0
2006-03-09 16:21:00,1.15967,1.16001,1.15967,1.15995,88700002.0
2006-03-09 16:22:00,1.15981,1.15981,1.15956,1.15966,82399998.0
2006-03-09 16:23:00,1.15968,1.15974,1.15946,1.15972,129000001.0
2006-03-09 16:24:00,1.15968,1.15968,1.15955,1.15955,65000000.0
2006-03-09 16:25:00,1.15959,1.15963,1.15957,1.15957,96599998.0
2006-03-09 16:26:00,1.15952,1.15967,1.15952,1.15967,191900001.0
2006-03-09 16:27:00,1.15964,1.15964,1.15946,1.15962,107800000.0
2006-03-09 16:28:00,1.15967,1.15973,1.15967,1.15973,32400000.0
2006-03-09 16:29:00,1.15971,1.15971,1.15944,1.15944,50300000.0
2006-03-09 16:30:00,1.15953,1.15953,1.15937,1.15937,43200000.0
2006-03-09 16:31:00,1.15935,1.1594,1.15931,1.15931,85100002.0
2006-03-09 16:32:00,1.15926,1.15939,1.15917,1.15918,125400003.0
2006-03-09 16:33:00,1.15914,1.15926,1.15914,1.15919,173800002.0
2006-03-09 16:34:00,1.15926,1.15954,1.15926,1.15944,126899998.0
2006-03-09 16:35:00,1.15959,1.15959,1.15946,1.15946,16700000.0
2006-03-09 16:36:00,1.15944,1.15969,1.15944,1.15969,32000000.0
2006-03-09 16:37:00,1.15965,1.15965,1.15952,1.15958,61500001.0
2006-03-09 16:38:00,1.15959,1.15959,1.15935,1.15935,178200000.0
2006-03-09 16:39:00,1.15947,1.15994,1.15947,1.15994,77000000.0
2006-03-09 16:40:00,1.16003,1.16011,1.16003,1.16011,66300000.0
2006-03-09 16:41:00,1.15998,1.15998,1.15983,1.15983,31200001.0
2006-03-09 16:42:00,1.15983,1.15995,1.15983,1.15995,34400001.0
2006-03-09 16:43:00,1.15984,1.16007,1.15984,1.16001,89100001.0
2006-03-09 16:44:00,1.15999,1.16,1.15983,1.15983,124500000.0
2006-03-09 16:45:00,1.15979,1.16017,1.15976,1.16017,50899999.0
2006-03-09 16:46:00,1.16008,1.16008,1.15975,1.15975,43800002.0
2006-03-09 16:47:00,1.15984,1.16025,1.15983,1.16025,90999999.0
2006-03-09 16:48:00,1.16025,1.16025,1.16005,1.16025,97700000.0
2006-03-09 16:49:00,1.16025,1.16029,1.1601,1.1601,178299999.0
2006-03-09 16:50:00,1.15998,1.15998,1.15971,1.15971,136799997.0
2006-03-09 16:51:00,1.15981,1.16,1.15981,1.16,42100000.0
2006-03-09 16:52:00,1.16008,1.16015,1.16001,1.16001,93700002.0
2006-03-09 16:53:00,1.16002,1.16002,1.15986,1.15986,78099999.0
2006-03-09 16:54:00,1.15995,1.16006,1.15995,1.16,61000000.0
2006-03-09 16:55:00,1.15997,1.15997,1.15993,1.15993,8200000.0
2006-03-09 16:56:00,1.15995,1.16004,1.15994,1.15998,132999999.0
2006-03-09 16:57:00,1.16002,1.16007,1.15994,1.16007,125899998.0
2006-03-09 16:58:00,1.16002,1.16005,1.15994,1.16005,102399998.0
2006-03-09 16:59:00,1.16009,1.16021,1.16009,1.1602,173400005.0
2006-03-09 17:00:00,1.1603,1.16049,1.1603,1.16043,110900001.0
2006-03-09 17:01:00,1.16044,1.16044,1.16043,1.16043,10400000.0
2006-03-09 17:02:00,1.16044,1.16044,1.16021,1.16021,96700000.0
2006-03-09 17:03:00,1.16019,1.16033,1.16016,1.16026,203300001.0
2006-03-09 17:04:00,1.16021,1.16021,1.16008,1.16017,86500001.0
2006-03-09 17:05:00,1.16024,1.16024,1.1601,1.16023,94100003.0
2006-03-09 17:06:00,1.16025,1.16065,1.16025,1.1606,152500001.0
2006-03-09 17:07:00,1.16061,1.16066,1.16041,1.16043,191799995.0
2006-03-09 17:08:00,1.16029,1.16029,1.16012,1.16018,141700000.0
2006-03-09 17:09:00,1.16031,1.16037,1.16029,1.16033,57100001.0
2006-03-09 17:10:00,1.16024,1.1604,1.1602,1.1604,130600001.0
2006-03-09 17:11:00,1.16027,1.16027,1.16022,1.16022,36600001.0
2006-03-09 17:12:00,1.16007,1.1602,1.16001,1.1602,37799999.0
2006-03-09 17:13:00,1.16015,1.16021,1.1601,1.16021,96100001.0
2006-03-09 17:14:00,1.16008,1.16008,1.16002,1.16002,32700000.0
2006-03-09 17:15:00,1.15979,1.15984,1.15979,1.15983,97000001.0
2006-03-09 17:16:00,1.15981,1.15981,1.15962,1.15962,59199999.0
2006-03-09 17:17:00,1.15954,1.15954,1.15939,1.15939,24700000.0
2006-03-09 17:18:00,1.1593,1.15942,1.15925,1.15935,123700000.0
2006-03-09 17:19:00,1.1592,1.1592,1.15885,1.15888,43799998.0
2006-03-09 17:20:00,1.15892,1.15892,1.1588,1.15888,133699997.0
2006-03-09 17:21:00,1.15873,1.15873,1.15835,1.15835,188300003.0
2006-03-09 17:22:00,1.15833,1.1586,1.15833,1.1586,69500001.0
2006-03-09 17:23:00,1.15902,1.15912,1.15902,1.15912,63999999.0
2006-03-09 17:24:00,1.15911,1.15911,1.15868,1.15868,69500001.0
2006-03-09 17:25:00,1.15856,1.15863,1.15851,1.15858,184400003.0
2006-03-09 17:26:00,1.15864,1.15867,1.15857,1.15857,65099999.0
2006-03-09 17:27:00,1.15865,1.15865,1.1585,1.15862,51599999.0
2006-03-09 17:28:00,1.15855,1.15855,1.15849,1.15855,56699998.0
2006-03-09 17:29:00,1.15863,1.15863,1.15851,1.15861,97300002.0
2006-03-09 17:30:00,1.15858,1.15876,1.15854,1.15873,61899999.0
2006-03-09 17:31:00,1.15885,1.15901,1.15885,1.15887,55300000.0
2006-03-09 17:32:00,1.15892,1.15892,1.15879,1.1588,95000000.0
2006-03-09 17:33:00,1.15879,1.15891,1.15873,1.1589,128400001.0
2006-03-09 17:34:00,1.15902,1.15905,1.15902,1.15905,9800000.0
2006-03-09 17:35:00,1.15913,1.15922,1.15907,1.15907,150999997.0
2006-03-09 17:36:00,1.15914,1.15916,1.15901,1.15901,58499999.0
2006-03-09 17:37:00,1.15908,1.15908,1.15904,1.15904,1600000.0
2006-03-09 17:38:00,1.15917,1.15918,1.15902,1.15905,98400000.0
2006-03-09 17:39:00,1.15912,1.15918,1.15912,1.15912,94200002.0
2006-03-09 17:40:00,1.15922,1.15937,1.15922,1.15937,38200000.0
2006-03-09 17:41:00,1.15928,1.15937,1.15924,1.15928,59400001.0
2006-03-09 17:42:00,1.15931,1.15954,1.15931,1.1595,143099997.0
2006-03-09 17:43:00,1.15957,1.15977,1.15957,1.15972,91400002.0
2006-03-09 17:44:00,1.1596,1.1596,1.15929,1.15937,193400001.0
2006-03-09 17:45:00,1.1593,1.15936,1.15915,1.15915,40699999.0
2006-03-09 17:46:00,1.15919,1.15919,1.15902,1.15902,60700000.0
2006-03-09 17:47:00,1.15903,1.15907,1.15876,1.15876,112299999.0
2006-03-09 17:48:00,1.1586,1.1586,1.15857,1.15857,7200000.0
2006-03-09 17:49:00,1.15873,1.15894,1.15873,1.15894,4000000.0
2006-03-09 17:50:00,1.15917,1.1593,1.15892,1.15892,190500003.0
2006-03-09 17:51:00,1.15913,1.15926,1.15898,1.15926,155400001.0
2006-03-09 17:52:00,1.15946,1.15949,1.15946,1.15949,33100001.0
2006-03-09 17:53:00,1.1595,1.15952,1.15921,1.15921,144999999.0
2006-03-09 17:54:00,1.15911,1.15911,1.15891,1.15906,81899998.0
2006-03-09 17:55:00,1.15902,1.15902,1.1588,1.15896,58400000.0
2006-03-09 17:56:00,1.15897,1.15901,1.15884,1.15884,52700000.0
2006-03-09 17:57:00,1.1588,1.15915,1.1588,1.15915,84400000.0
2006-03-09 17:58:00,1.15925,1.15936,1.1592,1.15928,68700000.0
2006-03-09 17:59:00,1.15924,1.15953,1.15924,1.15953,102699999.0
2006-03-09 18:00:00,1.1595,1.1595,1.15929,1.15942,59700000.0
2006-03-09 18:01:00,1.15943,1.15959,1.15943,1.15954,603700005.0
2006-03-09 18:02:00,1.15955,1.15957,1.15938,1.15938,835699997.0
2006-03-09 18:03:00,1.1594,1.15957,1.15939,1.1595,833799999.0
2006-03-09 18:04:00,1.1595,1.15957,1.15945,1.15945,858500008.0
2006-03-09 18:05:00,1.15948,1.15957,1.15935,1.15957,1104500004.0
2006-03-09 18:06:00,1.15952,1.1596,1.15948,1.15952,612699998.0
2006-03-09 18:07:00,1.1595,1.15957,1.15945,1.1595,874099999.0
2006-03-09 18:08:00,1.1595,1.15964,1.15947,1.15959,1017999992.0
2006-03-09 18:09:00,1.15957,1.15957,1.15944,1.15944,473899997.0
2006-03-09 18:10:00,1.15953,1.16001,1.15952,1.1599,705600005.0
2006-03-09 18:11:00,1.16002,1.16002,1.1598,1.16,792199994.0
2006-03-09 18:12:00,1.16,1.16,1.15987,1.15987,35400000.0
2006-03-09 18:13:00,1.15987,1.15987,1.15961,1.15975,441599999.0
2006-03-09 18:14:00,1.15972,1.15979,1.1595,1.1596,474600008.0
2006-03-09 18:15:00,1.15954,1.15973,1.1595,1.1596,849200007.0
2006-03-09 18:16:00,1.15962,1.15977,1.15956,1.15968,380300000.0
2006-03-09 18:17:00,1.15969,1.15983,1.15962,1.15972,795100004.0
2006-03-09 18:18:00,1.15977,1.16019,1.15977,1.16006,401800001.0
2006-03-09 18:19:00,1.16015,1.16037,1.1601,1.16037,164300004.0
2006-03-09 18:20:00,1.16044,1.16044,1.16024,1.16033,796600002.0
2006-03-09 18:21:00,1.16041,1.16048,1.16032,1.16035,160299999.0
2006-03-09 18:22:00,1.1604,1.1605,1.1604,1.16045,260200000.0
2006-03-09 18:23:00,1.16042,1.16042,1.1602,1.16029,344500001.0
2006-03-09 18:24:00,1.16029,1.16029,1.16007,1.16008,638800002.0
2006-03-09 18:25:00,1.16006,1.16015,1.15997,1.16002,369999999.0
2006-03-09 18:26:00,1.15997,1.16001,1.15982,1.15985,983689995.0
2006-03-09 18:27:00,1.15992,1.16005,1.15992,1.16004,636699999.0
2006-03-09 18:28:00,1.16008,1.16025,1.16005,1.16005,376900000.0
2006-03-09 18:29:00,1.16002,1.16017,1.15996,1.16017,303400005.0
2006-03-09 18:30:00,1.16015,1.16018,1.16,1.16003,666599993.0
2006-03-09 18:31:00,1.16,1.16005,1.15992,1.15997,498000004.0
2006-03-09 18:32:00,1.1599,1.1599,1.15944,1.15971,452999998.0
2006-03-09 18:33:00,1.1597,1.15982,1.15964,1.15972,401400000.0
2006-03-09 18:34:00,1.15985,1.16,1.15972,1.15993,287100000.0
2006-03-09 18:35:00,1.15989,1.15989,1.15964,1.15964,348199998.0
2006-03-09 18:36:00,1.15961,1.15973,1.15936,1.15936,321799999.0
2006-03-09 18:37:00,1.15935,1.15948,1.15933,1.15948,151700000.0
2006-03-09 18:38:00,1.15959,1.15967,1.15955,1.15962,284100002.0
2006-03-09 18:39:00,1.15964,1.15986,1.15964,1.15986,279700002.0
2006-03-09 18:40:00,1.1599,1.15995,1.15985,1.1599,697700002.0
2006-03-09 18:41:00,1.15987,1.15994,1.15975,1.15975,344899997.0
2006-03-09 18:42:00,1.15977,1.16022,1.15977,1.16022,478300000.0
2006-03-09 18:43:00,1.16018,1.16024,1.1601,1.16019,541699996.0
2006-03-09 18:44:00,1.16018,1.16018,1.15999,1.16003,264399999.0
2006-03-09 18:45:00,1.16009,1.16017,1.16004,1.16007,483200005.0
2006-03-09 18:46:00,1.16006,1.16006,1.15965,1.15965,278800001.0
2006-03-09 18:47:00,1.15962,1.15966,1.15959,1.15963,39499999.0
2006-03-09 18:48:00,1.1597,1.15974,1.15964,1.15974,157000001.0
2006-03-09 18:49:00,1.15969,1.15969,1.1593,1.1593,102100001.0
2006-03-09 18:50:00,1.15912,1.15912,1.15882,1.15903,77700000.0
2006-03-09 18:51:00,1.15904,1.15922,1.15904,1.15912,99399999.0
2006-03-09 18:52:00,1.15906,1.15906,1.15897,1.15897,178400001.0
2006-03-09 18:53:00,1.15902,1.15923,1.15893,1.15905,462199998.0
2006-03-09 18:54:00,1.15906,1.15913,1.15906,1.15907,171900001.0
2006-03-09 18:55:00,1.15907,1.15915,1.15906,1.15914,482199998.0
2006-03-09 18:56:00,1.15914,1.15916,1.15904,1.15908,248099999.0
2006-03-09 18:57:00,1.15911,1.15921,1.15911,1.15921,279300002.0
2006-03-09 18:58:00,1.15927,1.15927,1.15917,1.15918,125700001.0
2006-03-09 18:59:00,1.15914,1.15927,1.1591,1.15912,526900000.0
2006-03-09 19:00:00,1.15917,1.15933,1.15917,1.1593,300700001.0
2006-03-09 19:01:00,1.15937,1.15937,1.15924,1.15932,153699999.0
2006-03-09 19:02:00,1.15935,1.15935,1.15925,1.15931,210300001.0
2006-03-09 19:03:00,1.15934,1.15945,1.1593,1.15934,485900000.0
2006-03-09 19:04:00,1.15942,1.15967,1.15937,1.15953,84100000.0
2006-03-09 19:05:00,1.15953,1.15956,1.1594,1.15948,247200001.0
2006-03-09 19:06:00,1.15955,1.15983,1.15955,1.15974,458200001.0
2006-03-09 19:07:00,1.15978,1.15983,1.15972,1.15983,101900002.0
2006-03-09 19:08:00,1.15985,1.15992,1.1598,1.15985,666500002.0
2006-03-09 19:09:00,1.15984,1.15993,1.15975,1.15975,468700001.0
2006-03-09 19:10:00,1.15976,1.15976,1.15949,1.15949,101399999.0
2006-03-09 19:11:00,1.1595,1.15983,1.1595,1.15983,266100002.0
2006-03-09 19:12:00,1.15983,1.15985,1.15976,1.15976,192300000.0
2006-03-09 19:13:00,1.15974,1.15978,1.1596,1.15973,128600001.0
2006-03-09 19:14:00,1.15972,1.15987,1.15972,1.15985,276499998.0
2006-03-09 19:15:00,1.15982,1.15988,1.15979,1.15988,516100001.0
2006-03-09 19:16:00,1.16,1.16005,1.15994,1.16001,271600001.0
2006-03-09 19:17:00,1.16001,1.16001,1.15989,1.15994,196200000.0
2006-03-09 19:18:00,1.15988,1.1599,1.15973,1.15984,450899995.0
2006-03-09 19:19:00,1.1598,1.1599,1.15976,1.15976,181400000.0
2006-03-09 19:20:00,1.15966,1.15972,1.15947,1.15962,260200002.0
2006-03-09 19:21:00,1.15973,1.15978,1.15973,1.15976,107500001.0
2006-03-09 19:22:00,1.15978,1.15978,1.15968,1.15972,301000001.0
2006-03-09 19:23:00,1.15974,1.15983,1.15974,1.15983,31200000.0
2006-03-09 19:24:00,1.15997,1.15997,1.15982,1.15982,70400000.0
2006-03-09 19:25:00,1.15979,1.15979,1.15964,1.15964,61300000.0
2006-03-09 19:26:00,1.15964,1.15991,1.15964,1.15987,86300000.0
2006-03-09 19:27:00,1.15983,1.1599,1.15977,1.15978,328499999.0
2006-03-09 19:28:00,1.15981,1.15992,1.15981,1.15988,187099997.0
2006-03-09 19:29:00,1.15983,1.15995,1.15982,1.15995,112499999.0
2006-03-09 19:30:00,1.1601,1.16017,1.16005,1.16005,101900001.0
2006-03-09 19:31:00,1.16002,1.16007,1.16002,1.16002,46799999.0
2006-03-09 19:32:00,1.16008,1.16011,1.15998,1.16002,110200001.0
2006-03-09 19:33:00,1.15998,1.16007,1.15996,1.15996,457000002.0
2006-03-09 19:34:00,1.15993,1.16004,1.15993,1.16,110300000.0
2006-03-09 19:35:00,1.16004,1.16006,1.16004,1.16006,23900000.0
2006-03-09 19:36:00,1.16012,1.16021,1.16009,1.16013,98199999.0
2006-03-09 19:37:00,1.16028,1.16039,1.16022,1.16026,530400004.0
2006-03-09 19:38:00,1.16021,1.16027,1.16015,1.16016,132799999.0
2006-03-09 19:39:00,1.16025,1.16057,1.16025,1.16047,385900001.0
2006-03-09 19:40:00,1.16051,1.16058,1.16027,1.16037,196500001.0
2006-03-09 19:41:00,1.16028,1.16028,1.16022,1.16022,285800003.0
2006-03-09 19:42:00,1.1602,1.1603,1.1602,1.1603,236400001.0
2006-03-09 19:43:00,1.16035,1.16035,1.16021,1.16027,266700000.0
2006-03-09 19:44:00,1.16028,1.16034,1.16025,1.16029,31000000.0
2006-03-09 19:45:00,1.16032,1.16035,1.16008,1.16008,113600002.0
2006-03-09 19:46:00,1.1601,1.1601,1.16007,1.1601,62600002.0
2006-03-09 19:47:00,1.16023,1.16033,1.16022,1.16032,42500000.0
2006-03-09 19:48:00,1.16033,1.16037,1.16033,1.16037,47599999.0
2006-03-09 19:49:00,1.16041,1.16051,1.16038,1.1604,190100001.0
2006-03-09 19:50:00,1.16042,1.16048,1.16039,1.16048,62699999.0
2006-03-09 19:51:00,1.16049,1.16054,1.16049,1.16052,100700000.0
2006-03-09 19:52:00,1.16057,1.16057,1.16048,1.16048,34300000.0
2006-03-09 19:53:00,1.16052,1.16062,1.16052,1.16057,106400000.0
2006-03-09 19:54:00,1.16063,1.16068,1.16063,1.16068,41699999.0
2006-03-09 19:55:00,1.1608,1.1608,1.16064,1.1608,52600000.0
2006-03-09 19:56:00,1.16074,1.16076,1.16051,1.16055,258100000.0
2006-03-09 19:57:00,1.16055,1.16064,1.16054,1.16054,220899999.0
2006-03-09 19:58:00,1.1605,1.16053,1.16045,1.1605,152600003.0
2006-03-09 19:59:00,1.16044,1.16044,1.16026,1.16026,146599999.0
2006-03-09 20:00:00,1.16032,1.16042,1.16032,1.16032,90899999.0
2006-03-09 20:01:00,1.16025,1.16033,1.16025,1.16031,119400002.0
2006-03-09 20:02:00,1.16033,1.16046,1.16033,1.16041,68800001.0
2006-03-09 20:03:00,1.16045,1.16056,1.16039,1.16055,451299999.0
2006-03-09 20:04:00,1.16066,1.16066,1.1605,1.16065,216600001.0
2006-03-09 20:05:00,1.16064,1.16064,1.16034,1.16036,62800000.0
2006-03-09 20:06:00,1.16036,1.16036,1.16003,1.16003,134999999.0
2006-03-09 20:07:00,1.16001,1.16015,1.15999,1.16008,264599996.0
2006-03-09 20:08:00,1.16012,1.16031,1.16012,1.16031,450900003.0
2006-03-09 20:09:00,1.16029,1.16035,1.16024,1.16026,269699999.0
2006-03-09 20:10:00,1.16018,1.16018,1.16008,1.16009,132499996.0
2006-03-09 20:11:00,1.16008,1.16008,1.16003,1.16008,254200000.0
2006-03-09 20:12:00,1.1601,1.16015,1.16007,1.1601,573100011.0
2006-03-09 20:13:00,1.16014,1.16019,1.16012,1.16019,133200000.0
2006-03-09 20:14:00,1.16013,1.16016,1.16003,1.16003,201500001.0
2006-03-09 20:15:00,1.16005,1.16007,1.15995,1.16,455700007.0
2006-03-09 20:16:00,1.16001,1.16012,1.15999,1.15999,612300001.0
2006-03-09 20:17:00,1.15996,1.16008,1.1599,1.16003,326800002.0
2006-03-09 20:18:00,1.16007,1.16019,1.15998,1.16019,149499999.0
2006-03-09 20:19:00,1.16021,1.16034,1.16021,1.16026,70600000.0
2006-03-09 20:20:00,1.16023,1.16028,1.1602,1.1602,374099999.0
2006-03-09 20:21:00,1.16018,1.16018,1.16001,1.16001,374600000.0
2006-03-09 20:22:00,1.16,1.16011,1.15987,1.16011,373299999.0
2006-03-09 20:23:00,1.1601,1.16043,1.1601,1.16043,513600002.0
2006-03-09 20:24:00,1.16045,1.16045,1.16034,1.16035,306500002.0
2006-03-09 20:25:00,1.1604,1.1604,1.16035,1.16035,226800002.0
2006-03-09 20:26:00,1.16036,1.1604,1.16027,1.16035,204699998.0
2006-03-09 20:27:00,1.16035,1.1605,1.16029,1.16043,240100001.0
2006-03-09 20:28:00,1.16044,1.16067,1.16033,1.16033,734900003.0
2006-03-09 20:29:00,1.16029,1.16057,1.16029,1.16057,414199999.0
2006-03-09 20:30:00,1.16062,1.1607,1.16061,1.1607,221799997.0
2006-03-09 20:31:00,1.16076,1.16078,1.16061,1.16065,354799999.0
2006-03-09 20:32:00,1.16063,1.1607,1.16061,1.16063,409100000.0
2006-03-09 20:33:00,1.16053,1.16065,1.16048,1.16048,177299998.0
2006-03-09 20:34:00,1.16046,1.16059,1.16046,1.1605,239400000.0
2006-03-09 20:35:00,1.1606,1.16071,1.1606,1.16062,179600000.0
2006-03-09 20:36:00,1.16062,1.1607,1.16055,1.16062,421100005.0
2006-03-09 20:37:00,1.16057,1.16057,1.16038,1.16038,221499998.0
2006-03-09 20:38:00,1.16034,1.16048,1.16034,1.16048,269199999.0
2006-03-09 20:39:00,1.1605,1.16055,1.16043,1.16047,524199995.0
2006-03-09 20:40:00,1.16039,1.16039,1.16023,1.16025,244100001.0
2006-03-09 20:41:00,1.16022,1.1603,1.16022,1.1603,433900002.0
2006-03-09 20:42:00,1.16034,1.16056,1.16034,1.16045,377200005.0
2006-03-09 20:43:00,1.1605,1.16064,1.16049,1.16058,263100000.0
2006-03-09 20:44:00,1.16058,1.16064,1.16047,1.16055,157499999.0
2006-03-09 20:45:00,1.16053,1.16053,1.16043,1.16043,196599998.0
2006-03-09 20:46:00,1.16045,1.16052,1.16044,1.16048,296799998.0
2006-03-09 20:47:00,1.16045,1.16045,1.1604,1.16043,221699999.0
2006-03-09 20:48:00,1.16045,1.16045,1.1604,1.16045,60699999.0
2006-03-09 20:49:00,1.16046,1.16071,1.16046,1.16066,370500001.0
2006-03-09 20:50:00,1.1606,1.1606,1.1606,1.1606,156500001.0
2006-03-09 20:51:00,1.16065,1.16072,1.1606,1.16072,75700000.0
2006-03-09 20:52:00,1.16073,1.1609,1.16071,1.1609,98200000.0
2006-03-09 20:53:00,1.16088,1.16089,1.16076,1.16077,220400001.0
2006-03-09 20:54:00,1.16082,1.16091,1.16077,1.16084,434800003.0
2006-03-09 20:55:00,1.16094,1.16098,1.16093,1.16095,200699998.0
2006-03-09 20:56:00,1.16096,1.16102,1.16085,1.16102,598699999.0
2006-03-09 20:57:00,1.16098,1.1611,1.16098,1.1611,524799998.0
2006-03-09 20:58:00,1.16113,1.16118,1.1611,1.16113,346300002.0
2006-03-09 20:59:00,1.16108,1.16122,1.16108,1.16115,269200003.0
2006-03-09 21:00:00,1.16112,1.16112,1.16091,1.16093,1073200009.0
2006-03-09 21:01:00,1.16089,1.16093,1.16071,1.16071,566599995.0
2006-03-09 21:02:00,1.16064,1.16068,1.16061,1.16063,148999999.0
2006-03-09 21:03:00,1.16075,1.16075,1.1606,1.16065,507600001.0
2006-03-09 21:04:00,1.1607,1.1609,1.1607,1.16084,658499998.0
2006-03-09 21:05:00,1.16084,1.16084,1.16065,1.16078,687100003.0
2006-03-09 21:06:00,1.16085,1.16085,1.16068,1.16074,66800000.0
2006-03-09 21:07:00,1.16075,1.16078,1.16061,1.16063,724500002.0
2006-03-09 21:08:00,1.1606,1.1608,1.1606,1.1608,100499999.0
2006-03-09 21:09:00,1.1608,1.16091,1.1608,1.16087,64000000.0
2006-03-09 21:10:00,1.16086,1.16093,1.16082,1.16082,382600002.0
2006-03-09 21:11:00,1.16083,1.16094,1.16077,1.16077,361799997.0
2006-03-09 21:12:00,1.16081,1.16089,1.16079,1.16079,385299998.0
2006-03-09 21:13:00,1.1608,1.1608,1.16072,1.16072,403700001.0
2006-03-09 21:14:00,1.16084,1.16096,1.16082,1.16087,183200000.0
2006-03-09 21:15:00,1.16095,1.16113,1.16095,1.16107,64900001.0
2006-03-09 21:16:00,1.16102,1.16107,1.161,1.161,120700000.0
2006-03-09 21:17:00,1.161,1.16112,1.1609,1.16106,113800000.0
2006-03-09 21:18:00,1.16114,1.1613,1.16114,1.16122,88799999.0
2006-03-09 21:19:00,1.16113,1.1612,1.16104,1.16104,63199999.0
2006-03-09 21:20:00,1.16101,1.16104,1.16101,1.16104,65099998.0
2006-03-09 21:21:00,1.16104,1.16115,1.16104,1.16115,32900001.0
2006-03-09 21:22:00,1.16113,1.1612,1.16112,1.1612,124500003.0
2006-03-09 21:23:00,1.16113,1.16134,1.16113,1.16134,37800000.0
2006-03-09 21:24:00,1.16143,1.16143,1.16125,1.16125,99300000.0
2006-03-09 21:25:00,1.16133,1.16138,1.16131,1.16131,21700000.0
2006-03-09 21:26:00,1.16129,1.16129,1.16121,1.16121,156100002.0
2006-03-09 21:27:00,1.16123,1.16132,1.16123,1.16132,137400001.0
2006-03-09 21:28:00,1.16137,1.16144,1.16127,1.16132,213800003.0
2006-03-09 21:29:00,1.16133,1.16139,1.16132,1.16135,178500006.0
2006-03-09 21:30:00,1.16136,1.1614,1.16124,1.16124,59900001.0
2006-03-09 21:31:00,1.16127,1.16137,1.16125,1.16132,158800003.0
2006-03-09 21:32:00,1.16122,1.16122,1.16099,1.16104,262200000.0
2006-03-09 21:33:00,1.16108,1.16116,1.16104,1.16104,134300001.0
2006-03-09 21:34:00,1.16098,1.16099,1.16093,1.16099,97399999.0
2006-03-09 21:35:00,1.16105,1.16113,1.16105,1.1611,121500000.0
2006-03-09 21:36:00,1.16109,1.1612,1.16109,1.16115,78499997.0
2006-03-09 21:37:00,1.16126,1.1613,1.16117,1.16119,114699999.0
2006-03-09 21:38:00,1.1612,1.16128,1.1612,1.16121,61400000.0
2006-03-09 21:39:00,1.16122,1.16127,1.1612,1.1612,504400005.0
2006-03-09 21:40:00,1.16123,1.16129,1.1612,1.16124,259999997.0
2006-03-09 21:41:00,1.16137,1.16147,1.16117,1.16141,122099996.0
2006-03-09 21:42:00,1.16137,1.1614,1.16135,1.1614,117099999.0
2006-03-09 21:43:00,1.16143,1.16153,1.16136,1.16136,128599999.0
2006-03-09 21:44:00,1.16135,1.16148,1.16135,1.16148,98400001.0
2006-03-09 21:45:00,1.16151,1.1616,1.16151,1.1616,95900000.0
2006-03-09 21:46:00,1.16157,1.16162,1.16148,1.16148,213000003.0
2006-03-09 21:47:00,1.16153,1.16159,1.16153,1.16158,219399999.0
2006-03-09 21:48:00,1.16158,1.16159,1.16151,1.16159,94300002.0
2006-03-09 21:49:00,1.16157,1.16169,1.16157,1.1616,104599999.0
2006-03-09 21:50:00,1.16178,1.16237,1.16178,1.16236,90100001.0
2006-03-09 21:51:00,1.16231,1.16231,1.162,1.162,173599999.0
2006-03-09 21:52:00,1.16186,1.16204,1.16174,1.16196,78900001.0
2006-03-09 21:53:00,1.16192,1.16198,1.16192,1.16195,174600004.0
2006-03-09 21:54:00,1.16193,1.16193,1.16178,1.16184,143500003.0
2006-03-09 21:55:00,1.16188,1.16218,1.16184,1.16218,102799999.0
2006-03-09 21:56:00,1.1623,1.1624,1.16221,1.1624,104500001.0
2006-03-09 21:57:00,1.16237,1.16248,1.1623,1.16238,41000000.0
2006-03-09 21:58:00,1.16232,1.16233,1.16217,1.16217,69600000.0
2006-03-09 21:59:00,1.16198,1.16223,1.16198,1.16218,126200000.0
2006-03-09 22:00:00,1.16225,1.16242,1.16222,1.16231,344200001.0
2006-03-09 22:01:00,1.16237,1.16246,1.16237,1.16237,146600000.0
2006-03-09 22:02:00,1.16235,1.16246,1.16225,1.16225,313599996.0
2006-03-09 22:03:00,1.16225,1.1623,1.16225,1.1623,201800002.0
2006-03-09 22:04:00,1.16238,1.16242,1.16233,1.1624,154400002.0
2006-03-09 22:05:00,1.1624,1.16245,1.16235,1.16235,114200000.0
2006-03-09 22:06:00,1.16232,1.16242,1.16224,1.16224,148299999.0
2006-03-09 22:07:00,1.16227,1.16233,1.16218,1.16233,80399998.0
2006-03-09 22:08:00,1.1623,1.1623,1.16192,1.16192,207500000.0
2006-03-09 22:09:00,1.16179,1.16179,1.16143,1.16143,131099999.0
2006-03-09 22:10:00,1.1613,1.1613,1.16117,1.16118,66400002.0
2006-03-09 22:11:00,1.16122,1.16126,1.16122,1.16122,60799999.0
2006-03-09 22:12:00,1.16121,1.16127,1.16121,1.16127,159700000.0
2006-03-09 22:13:00,1.16125,1.16125,1.16115,1.16115,20800001.0
2006-03-09 22:14:00,1.16117,1.16124,1.16114,1.16122,71100000.0
2006-03-09 22:15:00,1.16127,1.16127,1.1612,1.16125,112500002.0
2006-03-09 22:16:00,1.16125,1.16136,1.16122,1.16136,154299998.0
2006-03-09 22:17:00,1.1613,1.16135,1.16125,1.16135,91099998.0
2006-03-09 22:18:00,1.16135,1.16135,1.1613,1.1613,107700001.0
2006-03-09 22:19:00,1.16125,1.16135,1.16125,1.1613,76400000.0
2006-03-09 22:20:00,1.1613,1.16135,1.1613,1.16135,74899999.0
2006-03-09 22:21:00,1.16138,1.16146,1.16135,1.16135,158100003.0
2006-03-09 22:22:00,1.16135,1.16149,1.16135,1.16135,158100001.0
2006-03-09 22:23:00,1.16142,1.16154,1.16142,1.1615,111500000.0
2006-03-09 22:24:00,1.1615,1.16162,1.1615,1.16162,105600002.0
2006-03-09 22:25:00,1.16165,1.16165,1.16155,1.16155,54000000.0
2006-03-09 22:26:00,1.16161,1.16168,1.16157,1.16157,102200002.0
2006-03-09 22:27:00,1.1616,1.16165,1.1616,1.1616,454400000.0
2006-03-09 22:28:00,1.16151,1.16151,1.16147,1.16147,55799999.0
2006-03-09 22:29:00,1.16147,1.16147,1.16135,1.16135,220099997.0
2006-03-09 22:30:00,1.16135,1.16135,1.1613,1.16135,124200002.0
2006-03-09 22:31:00,1.1614,1.1614,1.16135,1.16135,10500000.0
2006-03-09 22:32:00,1.16135,1.1614,1.1613,1.16133,71900001.0
2006-03-09 22:33:00,1.16135,1.1614,1.16135,1.1614,70600000.0
2006-03-09 22:34:00,1.16135,1.16145,1.16135,1.1614,307899998.0
2006-03-09 22:35:00,1.16145,1.16145,1.1614,1.1614,159200002.0
2006-03-09 22:36:00,1.16132,1.16132,1.16107,1.16107,66700001.0
2006-03-09 22:37:00,1.16104,1.16112,1.161,1.161,83899998.0
2006-03-09 22:38:00,1.16105,1.16114,1.16102,1.16104,156199998.0
2006-03-09 22:39:00,1.16105,1.16105,1.16095,1.16095,112699999.0
2006-03-09 22:40:00,1.16105,1.16105,1.16095,1.16095,38300000.0
2006-03-09 22:41:00,1.16098,1.16106,1.16091,1.16091,90200002.0
2006-03-09 22:42:00,1.16098,1.16102,1.16098,1.16102,16800000.0
2006-03-09 22:43:00,1.16102,1.16111,1.16093,1.16107,240100000.0
2006-03-09 22:44:00,1.16108,1.16112,1.161,1.16104,210199998.0
2006-03-09 22:45:00,1.16105,1.1611,1.16105,1.1611,30100000.0
2006-03-09 22:46:00,1.1611,1.1611,1.16089,1.16094,88200002.0
2006-03-09 22:47:00,1.16074,1.16074,1.16061,1.16061,62299999.0
2006-03-09 22:48:00,1.16061,1.16063,1.16049,1.16054,114000002.0
2006-03-09 22:49:00,1.16057,1.16057,1.16045,1.16045,69000001.0
2006-03-09 22:50:00,1.16053,1.16071,1.16053,1.16071,53899999.0
2006-03-09 22:51:00,1.16083,1.16083,1.16071,1.16075,46800000.0
2006-03-09 22:52:00,1.16067,1.16075,1.16066,1.16068,271099999.0
2006-03-09 22:53:00,1.16078,1.16092,1.16066,1.16068,135600002.0
2006-03-09 22:54:00,1.16063,1.16064,1.16056,1.16063,101200001.0
2006-03-09 22:55:00,1.16075,1.1609,1.16065,1.16068,311099999.0
2006-03-09 22:56:00,1.16068,1.16076,1.16067,1.16076,83900001.0
2006-03-09 22:57:00,1.16082,1.16123,1.16082,1.16117,260900002.0
2006-03-09 22:58:00,1.16126,1.16126,1.16104,1.16119,64700000.0
2006-03-09 22:59:00,1.16109,1.16109,1.16071,1.16083,119000001.0
2006-03-09 23:00:00,1.16077,1.16078,1.16077,1.16078,62000002.0
2006-03-09 23:01:00,1.16098,1.16102,1.16084,1.16084,74300000.0
2006-03-09 23:02:00,1.16079,1.16079,1.1607,1.16072,83599999.0
2006-03-09 23:03:00,1.16085,1.16097,1.16085,1.16093,105200002.0
2006-03-09 23:04:00,1.16106,1.16116,1.16106,1.16115,55900000.0
2006-03-09 23:05:00,1.16108,1.16108,1.16094,1.16095,139100003.0
2006-03-09 23:06:00,1.16111,1.16135,1.161,1.16135,187399999.0
2006-03-09 23:07:00,1.16135,1.16135,1.16112,1.16128,109000002.0
2006-03-09 23:08:00,1.16123,1.16123,1.16106,1.1611,84500000.0
2006-03-09 23:09:00,1.16113,1.16117,1.16108,1.16117,86700000.0
2006-03-09 23:10:00,1.16115,1.16118,1.16113,1.16113,15200000.0
2006-03-09 23:11:00,1.16111,1.16128,1.16107,1.16128,21800000.0
2006-03-09 23:12:00,1.1612,1.16124,1.16112,1.16115,33500000.0
2006-03-09 23:13:00,1.16113,1.16126,1.16113,1.16118,145400002.0
2006-03-09 23:14:00,1.161,1.161,1.1609,1.16098,31899999.0
2006-03-09 23:15:00,1.16105,1.16105,1.1609,1.1609,126699999.0
2006-03-09 23:16:00,1.1609,1.16096,1.1609,1.16091,142900003.0
2006-03-09 23:17:00,1.16087,1.16087,1.16068,1.16068,124200001.0
2006-03-09 23:18:00,1.16066,1.16068,1.16058,1.16067,69800000.0
2006-03-09 23:19:00,1.16068,1.16068,1.16052,1.16054,95300000.0
2006-03-09 23:20:00,1.16044,1.16048,1.16041,1.16048,28200001.0
2006-03-09 23:21:00,1.1604,1.16045,1.1604,1.16045,16700000.0
2006-03-09 23:22:00,1.1604,1.16048,1.1603,1.1604,121000000.0
2006-03-09 23:23:00,1.16041,1.16051,1.16038,1.16038,79899999.0
2006-03-09 23:24:00,1.16043,1.16054,1.16043,1.16052,63200000.0
2006-03-09 23:25:00,1.16062,1.16066,1.16055,1.16056,152200000.0
2006-03-09 23:26:00,1.16053,1.16082,1.16048,1.16062,104100002.0
2006-03-09 23:27:00,1.16059,1.1606,1.16053,1.16054,68100000.0
2006-03-09 23:28:00,1.16054,1.16058,1.16045,1.16048,98900000.0
2006-03-09 23:29:00,1.1606,1.16067,1.16052,1.16062,88300000.0
2006-03-09 23:30:00,1.16051,1.16051,1.16029,1.16029,63000000.0
2006-03-09 23:31:00,1.16032,1.16044,1.16032,1.16033,91000001.0
2006-03-09 23:32:00,1.16031,1.16031,1.1602,1.1602,135000003.0
2006-03-09 23:33:00,1.16017,1.16025,1.16017,1.1602,111000002.0
2006-03-09 23:34:00,1.1602,1.16022,1.1601,1.16018,86600000.0
2006-03-09 23:35:00,1.15999,1.16016,1.15999,1.16016,43699999.0
2006-03-09 23:36:00,1.16019,1.16026,1.16019,1.16026,11200000.0
2006-03-09 23:37:00,1.16021,1.16024,1.16021,1.16024,38500000.0
2006-03-09 23:38:00,1.1602,1.16025,1.16012,1.1602,92400000.0
2006-03-09 23:39:00,1.1602,1.16027,1.1602,1.16027,13500000.0
2006-03-09 23:40:00,1.16027,1.16027,1.16025,1.16025,36599998.0
2006-03-09 23:41:00,1.1603,1.16035,1.16025,1.16025,41000000.0
2006-03-09 23:42:00,1.1603,1.16035,1.16023,1.1603,98300001.0
2006-03-09 23:43:00,1.1603,1.16035,1.1603,1.1603,29600000.0
2006-03-09 23:44:00,1.1603,1.16035,1.16025,1.16028,129500001.0
2006-03-09 23:45:00,1.16041,1.16041,1.16031,1.16033,94000001.0
2006-03-09 23:46:00,1.16025,1.16025,1.16025,1.16025,12700000.0
2006-03-09 23:47:00,1.16033,1.16037,1.16033,1.16037,9600000.0
2006-03-09 23:48:00,1.16035,1.16035,1.16025,1.16025,61200002.0
2006-03-09 23:49:00,1.16026,1.16032,1.16026,1.16032,122100000.0
2006-03-09 23:50:00,1.16049,1.16049,1.16046,1.16046,11200000.0
2006-03-09 23:51:00,1.1605,1.16055,1.16043,1.16043,27400000.0
2006-03-09 23:52:00,1.16042,1.1605,1.16042,1.16045,8500000.0
2006-03-09 23:53:00,1.16045,1.16049,1.16033,1.16033,108099999.0
2006-03-09 23:54:00,1.16027,1.16027,1.16023,1.16023,60700002.0
2006-03-09 23:55:00,1.16007,1.16013,1.16001,1.16004,86999999.0
2006-03-09 23:56:00,1.15994,1.16025,1.15994,1.15995,74999999.0
2006-03-09 23:57:00,1.15981,1.15981,1.15947,1.15968,16500000.0
2006-03-09 23:58:00,1.15973,1.15979,1.15961,1.15968,35200000.0
2006-03-09 23:59:00,1.15955,1.15958,1.15955,1.15958,15300000.0
2006-03-10 00:00:00,1.15965,1.15965,1.1596,1.1596,91300001.0
2006-03-10 00:01:00,1.1602,1.16028,1.15989,1.15995,99000000.0
2006-03-10 00:02:00,1.16,1.16023,1.15993,1.16023,186299999.0
2006-03-10 00:03:00,1.16004,1.16004,1.15992,1.15992,99800001.0
2006-03-10 00:04:00,1.15995,1.16016,1.15979,1.16007,120600000.0
2006-03-10 00:05:00,1.1599,1.16006,1.1599,1.15998,112500000.0
2006-03-10 00:06:00,1.16002,1.16019,1.15987,1.16007,107200001.0
2006-03-10 00:07:00,1.15978,1.1603,1.15972,1.16002,130899998.0
2006-03-10 00:08:00,1.15977,1.16018,1.15977,1.15991,102500000.0
2006-03-10 00:09:00,1.16017,1.1602,1.1598,1.15993,76499999.0
2006-03-10 00:10:00,1.15986,1.16005,1.15975,1.15993,93500000.0
2006-03-10 00:11:00,1.16002,1.16002,1.15959,1.15967,80499999.0
2006-03-10 00:12:00,1.15974,1.16003,1.15963,1.15987,88699998.0
2006-03-10 00:13:00,1.15988,1.16028,1.15988,1.1602,30700000.0
2006-03-10 00:14:00,1.15994,1.16031,1.15994,1.1601,129499998.0
2006-03-10 00:15:00,1.16017,1.16021,1.16001,1.16021,87500001.0
2006-03-10 00:16:00,1.16015,1.16015,1.15986,1.15992,67300000.0
2006-03-10 00:17:00,1.16004,1.16014,1.15989,1.15989,136500000.0
2006-03-10 00:18:00,1.16008,1.16025,1.15993,1.16007,89900002.0
2006-03-10 00:19:00,1.16012,1.16036,1.15996,1.16036,84600000.0
2006-03-10 00:20:00,1.16025,1.16083,1.16018,1.16083,136100000.0
2006-03-10 00:21:00,1.16073,1.16092,1.16056,1.16056,146500000.0
2006-03-10 00:22:00,1.16052,1.16059,1.16036,1.16044,84200001.0
2006-03-10 00:23:00,1.16046,1.16067,1.1604,1.16065,160800001.0
2006-03-10 00:24:00,1.16059,1.16066,1.16014,1.16022,88300000.0
2006-03-10 00:25:00,1.16034,1.16071,1.16034,1.16056,66200001.0
2006-03-10 00:26:00,1.16067,1.16067,1.1604,1.16053,71500000.0
2006-03-10 00:27:00,1.16056,1.16065,1.16048,1.16064,53300001.0
2006-03-10 00:28:00,1.1606,1.1606,1.16044,1.1606,152000001.0
2006-03-10 00:29:00,1.16054,1.1607,1.16048,1.16051,32200000.0
2006-03-10 00:30:00,1.16059,1.1606,1.16042,1.16051,93999999.0
2006-03-10 00:31:00,1.15975,1.16022,1.15975,1.16022,71700002.0
2006-03-10 00:32:00,1.16028,1.16028,1.16022,1.16022,15200000.0
2006-03-10 00:33:00,1.16015,1.16023,1.16015,1.16023,45100000.0
2006-03-10 00:34:00,1.16035,1.16038,1.16023,1.16038,138300000.0
2006-03-10 00:35:00,1.16028,1.16028,1.16006,1.16026,73799999.0
2006-03-10 00:36:00,1.16037,1.16054,1.16037,1.16042,98699999.0
2006-03-10 00:37:00,1.16041,1.16042,1.16041,1.16042,24000000.0
2006-03-10 00:38:00,1.16027,1.16042,1.16027,1.16042,53400002.0
2006-03-10 00:39:00,1.16045,1.16045,1.16043,1.16043,61700000.0
2006-03-10 00:40:00,1.16047,1.16053,1.16047,1.1605,44800000.0
2006-03-10 00:41:00,1.1605,1.16055,1.1605,1.16055,16900000.0
2006-03-10 00:42:00,1.16055,1.16055,1.1605,1.1605,4800000.0
2006-03-10 00:43:00,1.16045,1.16055,1.16045,1.16055,61500000.0
2006-03-10 00:44:00,1.16045,1.16053,1.16045,1.1605,64100001.0
2006-03-10 00:45:00,1.1605,1.16055,1.16043,1.1605,155700001.0
2006-03-10 00:46:00,1.16055,1.16055,1.16055,1.16055,800000.0
2006-03-10 00:47:00,1.16049,1.16051,1.16039,1.16043,144700000.0
2006-03-10 00:48:00,1.1604,1.16045,1.16035,1.16045,139599999.0
2006-03-10 00:49:00,1.16043,1.16045,1.16035,1.16035,101399999.0
2006-03-10 00:50:00,1.16045,1.16045,1.16038,1.1604,120900000.0
2006-03-10 00:51:00,1.16032,1.16045,1.16032,1.1604,105600003.0
2006-03-10 00:52:00,1.1604,1.1604,1.16035,1.1604,26500000.0
2006-03-10 00:53:00,1.16034,1.16038,1.16033,1.16033,35300000.0
2006-03-10 00:54:00,1.16032,1.16032,1.16006,1.16006,179600000.0
2006-03-10 00:55:00,1.16,1.16005,1.15995,1.15995,78899999.0
2006-03-10 00:56:00,1.16002,1.16015,1.16002,1.16015,111500001.0
2006-03-10 00:57:00,1.1602,1.16025,1.16013,1.16023,81099999.0
2006-03-10 00:58:00,1.16015,1.1602,1.16015,1.1602,39399998.0
2006-03-10 00:59:00,1.1602,1.16025,1.1602,1.1602,38400001.0
2006-03-10 01:00:00,1.1602,1.16028,1.1602,1.16028,93200000.0
2006-03-10 01:01:00,1.16025,1.16025,1.16015,1.1602,105099998.0
2006-03-10 01:02:00,1.16019,1.16021,1.16012,1.16012,69200002.0
2006-03-10 01:03:00,1.16015,1.16015,1.16003,1.16015,49800000.0
2006-03-10 01:04:00,1.1601,1.16015,1.16005,1.1601,69199999.0
2006-03-10 01:05:00,1.16015,1.16015,1.15995,1.1601,108200000.0
2006-03-10 01:06:00,1.16005,1.16005,1.16005,1.16005,22299999.0
2006-03-10 01:07:00,1.1601,1.1601,1.1601,1.1601,7300000.0
2006-03-10 01:08:00,1.1601,1.16015,1.16005,1.16015,80100002.0
2006-03-10 01:09:00,1.16015,1.16015,1.16015,1.16015,14300000.0
2006-03-10 01:10:00,1.16014,1.16018,1.16013,1.16018,46499999.0
2006-03-10 01:11:00,1.16017,1.16034,1.16017,1.16026,63399999.0
2006-03-10 01:12:00,1.1602,1.1602,1.1602,1.1602,25500000.0
2006-03-10 01:13:00,1.1602,1.1602,1.1602,1.1602,27900000.0
2006-03-10 01:14:00,1.16019,1.16021,1.16019,1.16021,23100000.0
2006-03-10 01:15:00,1.1603,1.1603,1.16025,1.16025,51700000.0
2006-03-10 01:16:00,1.16028,1.1603,1.16022,1.16025,107400003.0
2006-03-10 01:17:00,1.1603,1.1603,1.16025,1.1603,101300002.0
2006-03-10 01:18:00,1.16035,1.16035,1.16035,1.16035,1000000.0
2006-03-10 01:19:00,1.1603,1.1603,1.1603,1.1603,7200000.0
2006-03-10 01:20:00,1.16023,1.16033,1.16023,1.1603,9900000.0
2006-03-10 01:21:00,1.16036,1.16036,1.16027,1.16027,78100000.0
2006-03-10 01:22:00,1.1603,1.1603,1.1603,1.1603,32099998.0
2006-03-10 01:23:00,1.16032,1.16039,1.16032,1.16033,94199999.0
2006-03-10 01:24:00,1.1603,1.1603,1.16022,1.16022,28099999.0
2006-03-10 01:25:00,1.1603,1.16033,1.16025,1.16033,92800001.0
2006-03-10 01:26:00,1.1603,1.1603,1.1603,1.1603,6400000.0
2006-03-10 01:27:00,1.1603,1.1603,1.16023,1.16025,47399999.0
2006-03-10 01:28:00,1.16035,1.16035,1.16028,1.16028,36899999.0
2006-03-10 01:29:00,1.16035,1.16035,1.16023,1.1603,90700001.0
2006-03-10 01:30:00,1.16023,1.16025,1.16023,1.16025,31000001.0
2006-03-10 01:31:00,1.1603,1.1603,1.16025,1.1603,38299999.0
2006-03-10 01:32:00,1.1603,1.16035,1.1603,1.16035,46100000.0
2006-03-10 01:33:00,1.16025,1.16025,1.16012,1.16012,78300000.0
2006-03-10 01:34:00,1.1601,1.1601,1.16005,1.16005,6400000.0
2006-03-10 01:35:00,1.16009,1.16013,1.15989,1.16013,127400000.0
2006-03-10 01:36:00,1.16015,1.16015,1.16005,1.1601,24700000.0
2006-03-10 01:37:00,1.16003,1.1601,1.16003,1.1601,65100001.0
2006-03-10 01:38:00,1.16006,1.16022,1.16006,1.16017,150700002.0
2006-03-10 01:39:00,1.16019,1.16039,1.16019,1.16039,59999999.0
2006-03-10 01:40:00,1.16026,1.16037,1.16026,1.16037,24800001.0
2006-03-10 01:41:00,1.16031,1.16031,1.16026,1.16026,6000000.0
2006-03-10 01:42:00,1.16024,1.16026,1.16024,1.16026,4200000.0
2006-03-10 01:43:00,1.1603,1.16038,1.1603,1.16038,35400000.0
2006-03-10 01:44:00,1.16029,1.16038,1.16029,1.16038,29200000.0
2006-03-10 01:45:00,1.1604,1.1604,1.1604,1.1604,27800000.0
2006-03-10 01:46:00,1.16035,1.16045,1.16035,1.1604,93399998.0
2006-03-10 01:47:00,1.16043,1.16043,1.16043,1.16043,19900000.0
2006-03-10 01:48:00,1.16045,1.16045,1.16038,1.1604,94200002.0
2006-03-10 01:49:00,1.16045,1.16045,1.1604,1.1604,25700000.0
2006-03-10 01:50:00,1.16037,1.16045,1.16037,1.16045,41400000.0
2006-03-10 01:51:00,1.16042,1.16042,1.16035,1.16035,10400000.0
2006-03-10 01:52:00,1.16042,1.16061,1.16042,1.16061,112399999.0
2006-03-10 01:53:00,1.1606,1.1606,1.1606,1.1606,73000000.0
2006-03-10 01:54:00,1.1606,1.1606,1.16055,1.1606,34500001.0
2006-03-10 01:55:00,1.1605,1.16065,1.1605,1.16065,18500000.0
2006-03-10 01:56:00,1.16075,1.16085,1.16075,1.16085,84200001.0
2006-03-10 01:57:00,1.16105,1.16105,1.16093,1.16095,104500001.0
2006-03-10 01:58:00,1.161,1.161,1.16092,1.16092,5600000.0
2006-03-10 01:59:00,1.16095,1.16104,1.16095,1.161,85799999.0
2006-03-10 02:00:00,1.16089,1.16091,1.16072,1.16074,146400001.0
2006-03-10 02:01:00,1.16084,1.16097,1.16084,1.16094,155299995.0
2006-03-10 02:02:00,1.16095,1.16104,1.16095,1.16101,66200001.0
2006-03-10 02:03:00,1.16099,1.16109,1.16094,1.16109,89900001.0
2006-03-10 02:04:00,1.16107,1.16107,1.16099,1.16099,52900000.0
2006-03-10 02:05:00,1.16105,1.16105,1.16092,1.161,109300000.0
2006-03-10 02:06:00,1.1609,1.16103,1.1609,1.16103,89400002.0
2006-03-10 02:07:00,1.16112,1.16122,1.16112,1.16115,85500001.0
2006-03-10 02:08:00,1.16123,1.1613,1.16123,1.16125,102599999.0
2006-03-10 02:09:00,1.16142,1.16169,1.16142,1.16151,117599999.0
2006-03-10 02:10:00,1.16144,1.16147,1.16139,1.1614,109200002.0
2006-03-10 02:11:00,1.16138,1.16138,1.16115,1.16115,28200000.0
2006-03-10 02:12:00,1.1611,1.16121,1.1611,1.16115,32200000.0
2006-03-10 02:13:00,1.16122,1.16128,1.16111,1.16124,141900002.0
2006-03-10 02:14:00,1.16116,1.16116,1.16114,1.16114,4800000.0
2006-03-10 02:15:00,1.16115,1.16115,1.16105,1.16115,64800001.0
2006-03-10 02:16:00,1.1611,1.1611,1.1611,1.1611,7300000.0
2006-03-10 02:17:00,1.16115,1.16115,1.16112,1.16112,12000000.0
2006-03-10 02:18:00,1.16105,1.16105,1.16105,1.16105,26700001.0
2006-03-10 02:19:00,1.1609,1.1609,1.16053,1.16069,93100000.0
2006-03-10 02:20:00,1.16065,1.16078,1.16065,1.16075,105900002.0
2006-03-10 02:21:00,1.16065,1.1607,1.16065,1.1607,12400000.0
2006-03-10 02:22:00,1.1607,1.16075,1.16065,1.1607,121399999.0
2006-03-10 02:23:00,1.16067,1.16075,1.1606,1.16075,32600000.0
2006-03-10 02:24:00,1.1607,1.1607,1.16065,1.16065,12800000.0
2006-03-10 02:25:00,1.16065,1.16072,1.16065,1.16072,29499999.0
2006-03-10 02:26:00,1.1607,1.1607,1.16065,1.16065,6400000.0
2006-03-10 02:27:00,1.1607,1.1607,1.1607,1.1607,800000.0
2006-03-10 02:28:00,1.16069,1.16076,1.16069,1.16076,34999999.0
2006-03-10 02:29:00,1.16075,1.16085,1.16069,1.16072,134200000.0
2006-03-10 02:30:00,1.16073,1.16073,1.1607,1.1607,136899999.0
2006-03-10 02:31:00,1.1607,1.16083,1.1607,1.16077,21800000.0
2006-03-10 02:32:00,1.16085,1.16085,1.1608,1.1608,39599999.0
2006-03-10 02:33:00,1.16083,1.16083,1.16072,1.16072,25100000.0
2006-03-10 02:34:00,1.1607,1.16078,1.16069,1.16078,130999999.0
2006-03-10 02:35:00,1.16082,1.16082,1.16068,1.16068,32700000.0
2006-03-10 02:36:00,1.1607,1.1607,1.1607,1.1607,74500000.0
2006-03-10 02:37:00,1.16078,1.16078,1.16072,1.16072,20800000.0
2006-03-10 02:38:00,1.16075,1.1608,1.16075,1.1608,99399999.0
2006-03-10 02:39:00,1.1608,1.1608,1.1607,1.16078,69400003.0
2006-03-10 02:40:00,1.16063,1.16065,1.16063,1.16065,19400000.0
2006-03-10 02:41:00,1.1607,1.1607,1.16065,1.16065,31500000.0
2006-03-10 02:42:00,1.1607,1.16074,1.16057,1.16057,35500000.0
2006-03-10 02:43:00,1.16068,1.16079,1.16066,1.16077,119200000.0
2006-03-10 02:44:00,1.16075,1.1608,1.16075,1.1608,5600000.0
2006-03-10 02:45:00,1.16078,1.16092,1.16078,1.16081,73300000.0
2006-03-10 02:46:00,1.16089,1.16096,1.16084,1.16096,36999999.0
2006-03-10 02:47:00,1.16095,1.16095,1.16088,1.16088,28700000.0
2006-03-10 02:48:00,1.16093,1.16095,1.16085,1.1609,137600000.0
2006-03-10 02:49:00,1.16095,1.16095,1.1609,1.1609,9500000.0
2006-03-10 02:50:00,1.16088,1.16088,1.16088,1.16088,800000.0
2006-03-10 02:51:00,1.16085,1.16095,1.16085,1.16085,72000001.0
2006-03-10 02:52:00,1.16083,1.16083,1.16072,1.16072,28600000.0
2006-03-10 02:53:00,1.1606,1.16075,1.1606,1.16073,27900001.0
2006-03-10 02:54:00,1.16069,1.16076,1.16064,1.16064,105200000.0
2006-03-10 02:55:00,1.16065,1.16065,1.16058,1.16058,28099999.0
2006-03-10 02:56:00,1.16065,1.16065,1.1606,1.1606,4800000.0
2006-03-10 02:57:00,1.1606,1.1606,1.16055,1.16055,4600000.0
2006-03-10 02:58:00,1.1606,1.1606,1.16055,1.16055,19300000.0
2006-03-10 02:59:00,1.16065,1.16065,1.16053,1.16055,60300000.0
2006-03-10 03:00:00,1.1606,1.16065,1.1605,1.16065,21500000.0
2006-03-10 03:01:00,1.16067,1.16073,1.16067,1.16073,17700000.0
2006-03-10 03:02:00,1.16088,1.1611,1.16086,1.1611,130799998.0
2006-03-10 03:03:00,1.16113,1.16113,1.161,1.1611,78400000.0
2006-03-10 03:04:00,1.16111,1.16111,1.16077,1.16077,56099999.0
2006-03-10 03:05:00,1.16075,1.16085,1.16075,1.16075,88800001.0
2006-03-10 03:06:00,1.16077,1.16087,1.16077,1.16087,55200002.0
2006-03-10 03:07:00,1.16088,1.16088,1.16088,1.16088,24100000.0
2006-03-10 03:08:00,1.16084,1.16084,1.1606,1.1606,28700000.0
2006-03-10 03:09:00,1.16063,1.1607,1.16061,1.16069,83600000.0
2006-03-10 03:10:00,1.16068,1.16068,1.16055,1.16055,43399998.0
2006-03-10 03:11:00,1.16052,1.16052,1.16037,1.1604,192200003.0
2006-03-10 03:12:00,1.1605,1.16055,1.1605,1.16053,27100000.0
2006-03-10 03:13:00,1.16043,1.16057,1.16043,1.16045,21500000.0
2006-03-10 03:14:00,1.16048,1.16048,1.16035,1.16035,64700000.0
2006-03-10 03:15:00,1.16035,1.1604,1.16033,1.16033,59000002.0
2006-03-10 03:16:00,1.1604,1.16048,1.1604,1.16048,10400000.0
2006-03-10 03:17:00,1.16043,1.16045,1.16035,1.16035,122699999.0
2006-03-10 03:18:00,1.1604,1.1604,1.16014,1.16016,80299998.0
2006-03-10 03:19:00,1.16001,1.16001,1.15996,1.15996,45199999.0
2006-03-10 03:20:00,1.15982,1.15982,1.15963,1.15975,144400000.0
2006-03-10 03:21:00,1.15974,1.15977,1.1597,1.15977,19200000.0
2006-03-10 03:22:00,1.15973,1.15988,1.15973,1.15988,72400000.0
2006-03-10 03:23:00,1.15983,1.15997,1.15983,1.1599,58600000.0
2006-03-10 03:24:00,1.15987,1.1599,1.15987,1.1599,46100001.0
2006-03-10 03:25:00,1.1599,1.1599,1.15981,1.15985,57600000.0
2006-03-10 03:26:00,1.15981,1.15981,1.15962,1.15962,115900000.0
2006-03-10 03:27:00,1.15954,1.15954,1.15954,1.15954,31000001.0
2006-03-10 03:28:00,1.15953,1.15957,1.15953,1.15957,5600000.0
2006-03-10 03:29:00,1.15957,1.15957,1.15944,1.15944,106600001.0
2006-03-10 03:30:00,1.15951,1.15973,1.15951,1.15963,50200000.0
2006-03-10 03:31:00,1.15965,1.1597,1.1596,1.1597,25700000.0
2006-03-10 03:32:00,1.1597,1.1597,1.1597,1.1597,44099999.0
2006-03-10 03:33:00,1.1596,1.15972,1.1596,1.15972,19200000.0
2006-03-10 03:34:00,1.15961,1.15962,1.15961,1.15962,5600000.0
2006-03-10 03:35:00,1.15946,1.15957,1.15946,1.15957,43000000.0
2006-03-10 03:36:00,1.15952,1.15965,1.15952,1.15965,12900000.0
2006-03-10 03:37:00,1.1596,1.1596,1.1596,1.1596,40099998.0
2006-03-10 03:38:00,1.15955,1.15965,1.15955,1.15965,6300000.0
2006-03-10 03:39:00,1.1596,1.15965,1.15958,1.1596,110099998.0
2006-03-10 03:40:00,1.15955,1.15965,1.15955,1.1596,150800003.0
2006-03-10 03:41:00,1.1596,1.15972,1.15956,1.15972,59200000.0
2006-03-10 03:42:00,1.15965,1.1597,1.15965,1.1597,32700001.0
2006-03-10 03:43:00,1.15975,1.15975,1.15962,1.15962,94900001.0
2006-03-10 03:44:00,1.1597,1.1597,1.15963,1.15963,28700000.0
2006-03-10 03:45:00,1.15968,1.15975,1.15965,1.15965,126999997.0
2006-03-10 03:46:00,1.1597,1.15973,1.1597,1.15973,48300001.0
2006-03-10 03:47:00,1.15973,1.15973,1.15965,1.1597,112000000.0
2006-03-10 03:48:00,1.15965,1.15972,1.15965,1.15965,70600000.0
2006-03-10 03:49:00,1.1597,1.15973,1.15965,1.15965,79499999.0
2006-03-10 03:50:00,1.15965,1.15975,1.15965,1.15975,45100000.0
2006-03-10 03:51:00,1.1597,1.1597,1.1597,1.1597,800000.0
2006-03-10 03:52:00,1.15965,1.15965,1.15965,1.15965,800000.0
2006-03-10 03:53:00,1.15975,1.15975,1.15965,1.15975,85400001.0
2006-03-10 03:54:00,1.1597,1.1597,1.15965,1.1597,131400002.0
2006-03-10 03:55:00,1.1597,1.1597,1.1597,1.1597,50399999.0
2006-03-10 03:56:00,1.15962,1.15975,1.15962,1.15965,60700001.0
2006-03-10 03:57:00,1.1597,1.1597,1.1597,1.1597,800000.0
2006-03-10 03:58:00,1.1596,1.15975,1.1596,1.15975,18300001.0
2006-03-10 03:59:00,1.15975,1.15975,1.15975,1.15975,5200000.0
2006-03-10 04:00:00,1.15964,1.15971,1.15964,1.15971,7700000.0
2006-03-10 04:01:00,1.15965,1.15965,1.15952,1.15952,61000000.0
2006-03-10 04:02:00,1.15968,1.15972,1.15968,1.15972,36900000.0
2006-03-10 04:03:00,1.15972,1.15974,1.15962,1.15968,140599999.0
2006-03-10 04:04:00,1.15968,1.15968,1.15962,1.15962,13500000.0
2006-03-10 04:05:00,1.15973,1.15977,1.15973,1.15977,43500001.0
2006-03-10 04:06:00,1.15979,1.15979,1.15966,1.15973,13100000.0
2006-03-10 04:07:00,1.1597,1.15975,1.15965,1.15975,62400000.0
2006-03-10 04:08:00,1.15965,1.1597,1.15965,1.1597,31100000.0
2006-03-10 04:09:00,1.15965,1.15965,1.15948,1.1595,52599998.0
2006-03-10 04:10:00,1.1595,1.1595,1.1594,1.1595,227799997.0
2006-03-10 04:11:00,1.15945,1.1595,1.15945,1.1595,8700000.0
2006-03-10 04:12:00,1.15952,1.15955,1.15945,1.1595,217099998.0
2006-03-10 04:13:00,1.15955,1.15955,1.1595,1.1595,60800000.0
2006-03-10 04:14:00,1.1595,1.15955,1.15945,1.15945,104300000.0
2006-03-10 04:15:00,1.15945,1.15945,1.15945,1.15945,40700001.0
2006-03-10 04:16:00,1.15945,1.1595,1.15945,1.1595,41399998.0
2006-03-10 04:17:00,1.15938,1.15941,1.15938,1.15941,46800000.0
2006-03-10 04:18:00,1.1594,1.15942,1.1594,1.15942,11200000.0
2006-03-10 04:19:00,1.15935,1.15945,1.1592,1.1592,20600000.0
2006-03-10 04:20:00,1.15945,1.15945,1.1594,1.1594,8800000.0
2006-03-10 04:21:00,1.15935,1.1594,1.1593,1.15938,69899998.0
2006-03-10 04:22:00,1.15935,1.15945,1.15932,1.15942,153900003.0
2006-03-10 04:23:00,1.1594,1.1594,1.15935,1.15935,63500000.0
2006-03-10 04:24:00,1.15935,1.15945,1.15935,1.15935,80299999.0
2006-03-10 04:25:00,1.1594,1.1594,1.1594,1.1594,48599998.0
2006-03-10 04:26:00,1.15938,1.15942,1.15938,1.15942,10200000.0
2006-03-10 04:27:00,1.15946,1.15952,1.15946,1.15952,33800000.0
2006-03-10 04:28:00,1.15934,1.15934,1.15906,1.1591,118499998.0
2006-03-10 04:29:00,1.15912,1.15916,1.15906,1.15906,99200003.0
2006-03-10 04:30:00,1.159,1.159,1.15895,1.159,14300000.0
2006-03-10 04:31:00,1.15898,1.15898,1.1589,1.15898,48800001.0
2006-03-10 04:32:00,1.15894,1.15909,1.1589,1.15899,150599999.0
2006-03-10 04:33:00,1.15892,1.15894,1.15887,1.15894,45600000.0
2006-03-10 04:34:00,1.15899,1.159,1.15884,1.15884,80600001.0
2006-03-10 04:35:00,1.15882,1.15882,1.1588,1.1588,900000.0
2006-03-10 04:36:00,1.15877,1.15885,1.15877,1.15885,86900001.0
2006-03-10 04:37:00,1.15885,1.15897,1.15885,1.15897,64300000.0
2006-03-10 04:38:00,1.15899,1.15903,1.15893,1.15898,122899998.0
2006-03-10 04:39:00,1.15898,1.159,1.15898,1.159,4800000.0
2006-03-10 04:40:00,1.15898,1.15898,1.15887,1.15887,51100000.0
2006-03-10 04:41:00,1.1589,1.1589,1.15885,1.15885,72900000.0
2006-03-10 04:42:00,1.15901,1.15909,1.15901,1.15909,12300000.0
2006-03-10 04:43:00,1.15918,1.15923,1.15907,1.15913,52100000.0
2006-03-10 04:44:00,1.1591,1.1591,1.1591,1.1591,25900000.0
2006-03-10 04:45:00,1.15905,1.15905,1.15905,1.15905,5600000.0
2006-03-10 04:46:00,1.15911,1.15918,1.15908,1.15918,159999998.0
2006-03-10 04:47:00,1.15915,1.15925,1.15915,1.15917,107800000.0
2006-03-10 04:48:00,1.15918,1.15918,1.15911,1.15913,137399998.0
2006-03-10 04:49:00,1.1592,1.1592,1.15912,1.15915,111000001.0
2006-03-10 04:50:00,1.15917,1.15931,1.15917,1.15922,41400000.0
2006-03-10 04:51:00,1.15935,1.15935,1.15925,1.1593,82400001.0
2006-03-10 04:52:00,1.1593,1.1593,1.1592,1.15927,14500000.0
2006-03-10 04:53:00,1.15927,1.15935,1.15925,1.1593,62200000.0
2006-03-10 04:54:00,1.1593,1.15932,1.15925,1.1593,50299999.0
2006-03-10 04:55:00,1.15925,1.15935,1.15925,1.15932,65600000.0
2006-03-10 04:56:00,1.15925,1.15935,1.15922,1.1593,64400000.0
2006-03-10 04:57:00,1.15935,1.15935,1.15925,1.1593,108199999.0
2006-03-10 04:58:00,1.15934,1.15936,1.15934,1.15936,31499999.0
2006-03-10 04:59:00,1.15937,1.1594,1.15932,1.15937,142100004.0
2006-03-10 05:00:00,1.1594,1.1594,1.1593,1.1593,16700000.0
2006-03-10 05:01:00,1.1594,1.1594,1.15935,1.1594,84299999.0
2006-03-10 05:02:00,1.1594,1.15948,1.15932,1.1594,53800000.0
2006-03-10 05:03:00,1.15942,1.15945,1.15942,1.15945,45099999.0
2006-03-10 05:04:00,1.15938,1.15951,1.15938,1.15941,62799999.0
2006-03-10 05:05:00,1.15931,1.15934,1.15931,1.15934,27000000.0
2006-03-10 05:06:00,1.1593,1.1593,1.1593,1.1593,27100000.0
2006-03-10 05:07:00,1.15933,1.15933,1.15911,1.15925,70400000.0
2006-03-10 05:08:00,1.15924,1.15924,1.15924,1.15924,38500001.0
2006-03-10 05:09:00,1.15924,1.15935,1.15922,1.15923,126700002.0
2006-03-10 05:10:00,1.15925,1.1593,1.15922,1.15928,72800001.0
2006-03-10 05:11:00,1.15936,1.15936,1.15931,1.15931,19500000.0
2006-03-10 05:12:00,1.15944,1.15951,1.15944,1.15947,100800002.0
2006-03-10 05:13:00,1.15932,1.15942,1.15932,1.15938,125700002.0
2006-03-10 05:14:00,1.15938,1.15938,1.15924,1.15925,34500000.0
2006-03-10 05:15:00,1.15913,1.15918,1.15905,1.15905,84799999.0
2006-03-10 05:16:00,1.15915,1.15918,1.15905,1.15905,140200002.0
2006-03-10 05:17:00,1.15914,1.15924,1.15914,1.15915,41200000.0
2006-03-10 05:18:00,1.1591,1.1591,1.15883,1.15883,162200004.0
2006-03-10 05:19:00,1.15882,1.15887,1.15877,1.15879,33300000.0
2006-03-10 05:20:00,1.15885,1.15885,1.15867,1.15871,33900000.0
2006-03-10 05:21:00,1.15877,1.15883,1.15877,1.15883,4400000.0
2006-03-10 05:22:00,1.1589,1.1589,1.15885,1.1589,16000000.0
2006-03-10 05:23:00,1.15888,1.15895,1.15885,1.15888,93299999.0
2006-03-10 05:24:00,1.15895,1.15895,1.15895,1.15895,26400000.0
2006-03-10 05:25:00,1.1589,1.1589,1.1589,1.1589,22700001.0
2006-03-10 05:26:00,1.1589,1.15895,1.15885,1.15885,18300000.0
2006-03-10 05:27:00,1.15885,1.1589,1.15885,1.1589,2600000.0
2006-03-10 05:28:00,1.1589,1.1589,1.1589,1.1589,42999998.0
2006-03-10 05:29:00,1.1589,1.1589,1.15885,1.15887,85200000.0
2006-03-10 05:30:00,1.15882,1.1589,1.15882,1.15885,55300001.0
2006-03-10 05:31:00,1.15893,1.159,1.15887,1.15899,103100001.0
2006-03-10 05:32:00,1.15915,1.15928,1.15912,1.15912,73000000.0
2006-03-10 05:33:00,1.159,1.159,1.159,1.159,62699998.0
2006-03-10 05:34:00,1.15895,1.159,1.15892,1.15892,71700001.0
2006-03-10 05:35:00,1.159,1.159,1.15898,1.15898,47999998.0
2006-03-10 05:36:00,1.159,1.15905,1.159,1.15905,73099997.0
2006-03-10 05:37:00,1.15891,1.15894,1.15891,1.15894,13700000.0
2006-03-10 05:38:00,1.15886,1.15886,1.1587,1.1587,77500000.0
2006-03-10 05:39:00,1.1588,1.15893,1.15877,1.15893,104000003.0
2006-03-10 05:40:00,1.15888,1.15895,1.15885,1.1589,84800000.0
2006-03-10 05:41:00,1.15893,1.15895,1.1589,1.15895,57500001.0
2006-03-10 05:42:00,1.15895,1.15895,1.1589,1.1589,30200000.0
2006-03-10 05:43:00,1.15882,1.15898,1.15882,1.15898,36000001.0
2006-03-10 05:44:00,1.15885,1.15895,1.15885,1.15888,84600001.0
2006-03-10 05:45:00,1.15879,1.15894,1.15878,1.15878,145800002.0
2006-03-10 05:46:00,1.1588,1.15885,1.1588,1.15885,78400002.0
2006-03-10 05:47:00,1.1588,1.15882,1.15873,1.1588,113899999.0
2006-03-10 05:48:00,1.15875,1.1588,1.15875,1.1588,19900000.0
2006-03-10 05:49:00,1.1588,1.15883,1.1588,1.15883,41599999.0
2006-03-10 05:50:00,1.15875,1.15883,1.15875,1.1588,88799998.0
2006-03-10 05:51:00,1.15872,1.15888,1.15872,1.15874,51200000.0
2006-03-10 05:52:00,1.15885,1.15885,1.15872,1.15872,140399998.0
2006-03-10 05:53:00,1.15878,1.15885,1.1587,1.15885,119300000.0
2006-03-10 05:54:00,1.15885,1.15885,1.1588,1.1588,11900000.0
2006-03-10 05:55:00,1.1588,1.15882,1.15875,1.15882,126299997.0
2006-03-10 05:56:00,1.15877,1.1588,1.15877,1.1588,5200000.0
2006-03-10 05:57:00,1.15877,1.15888,1.15877,1.15888,34200000.0
2006-03-10 05:58:00,1.1589,1.15895,1.15885,1.15885,102300001.0
2006-03-10 05:59:00,1.15885,1.15885,1.15885,1.15885,7300000.0
2006-03-10 06:00:00,1.15888,1.15888,1.15885,1.15888,26200000.0
2006-03-10 06:01:00,1.15888,1.15888,1.15875,1.15881,49600000.0
2006-03-10 06:02:00,1.15873,1.15879,1.15863,1.15867,69800000.0
2006-03-10 06:03:00,1.15865,1.15873,1.15865,1.1587,58999999.0
2006-03-10 06:04:00,1.15867,1.1587,1.15865,1.15865,87700001.0
2006-03-10 06:05:00,1.15875,1.15875,1.15863,1.15865,47799998.0
2006-03-10 06:06:00,1.1587,1.1587,1.15865,1.15865,37499999.0
2006-03-10 06:07:00,1.15872,1.15872,1.15859,1.15859,131100003.0
2006-03-10 06:08:00,1.15862,1.15879,1.15862,1.15879,110999999.0
2006-03-10 06:09:00,1.15875,1.15875,1.15864,1.15864,33499999.0
2006-03-10 06:10:00,1.15881,1.15882,1.15866,1.15882,131800000.0
2006-03-10 06:11:00,1.15875,1.15898,1.15875,1.15896,71800000.0
2006-03-10 06:12:00,1.15895,1.15895,1.15882,1.15882,24900000.0
2006-03-10 06:13:00,1.15885,1.1589,1.15885,1.1589,29800000.0
2006-03-10 06:14:00,1.15891,1.15898,1.15888,1.15898,49599999.0
2006-03-10 06:15:00,1.159,1.15905,1.15892,1.15905,78399998.0
2006-03-10 06:16:00,1.15901,1.15911,1.15898,1.15911,122599998.0
2006-03-10 06:17:00,1.15912,1.15928,1.15912,1.15928,79899999.0
2006-03-10 06:18:00,1.15933,1.1594,1.1593,1.15939,79799999.0
2006-03-10 06:19:00,1.15945,1.15945,1.15937,1.1594,59000000.0
2006-03-10 06:20:00,1.15937,1.1594,1.15937,1.1594,20000000.0
2006-03-10 06:21:00,1.15933,1.15937,1.15924,1.15924,107600003.0
2006-03-10 06:22:00,1.15924,1.15931,1.15923,1.15931,109900000.0
2006-03-10 06:23:00,1.15924,1.15926,1.15919,1.15923,82300000.0
2006-03-10 06:24:00,1.1592,1.15923,1.15915,1.1592,54400001.0
2006-03-10 06:25:00,1.15906,1.15906,1.15876,1.15876,47200000.0
2006-03-10 06:26:00,1.15888,1.15898,1.15885,1.15885,19800000.0
2006-03-10 06:27:00,1.1589,1.1589,1.15885,1.15888,21600000.0
2006-03-10 06:28:00,1.15885,1.15895,1.1588,1.1588,45300000.0
2006-03-10 06:29:00,1.15885,1.15895,1.15885,1.1589,86999998.0
2006-03-10 06:30:00,1.15892,1.15892,1.15892,1.15892,38599998.0
2006-03-10 06:31:00,1.1589,1.15895,1.15885,1.15885,204200000.0
2006-03-10 06:32:00,1.1589,1.1589,1.1589,1.1589,8800000.0
2006-03-10 06:33:00,1.1589,1.1589,1.1588,1.1588,76699998.0
2006-03-10 06:34:00,1.15888,1.1589,1.15888,1.1589,68300001.0
2006-03-10 06:35:00,1.15885,1.15895,1.15885,1.15885,119300001.0
2006-03-10 06:36:00,1.15883,1.15883,1.15883,1.15883,3200000.0
2006-03-10 06:37:00,1.1589,1.15892,1.15885,1.1589,73100000.0
2006-03-10 06:38:00,1.15898,1.15898,1.1589,1.1589,78600000.0
2006-03-10 06:39:00,1.15888,1.1589,1.15885,1.1589,43900000.0
2006-03-10 06:40:00,1.15895,1.15895,1.15885,1.15893,76700002.0
2006-03-10 06:41:00,1.1589,1.15892,1.15883,1.1589,54800000.0
2006-03-10 06:42:00,1.1589,1.15895,1.15883,1.1589,59100000.0
2006-03-10 06:43:00,1.15877,1.15877,1.15866,1.1587,98900000.0
2006-03-10 06:44:00,1.15863,1.15873,1.15863,1.15865,44600001.0
2006-03-10 06:45:00,1.1587,1.15875,1.15865,1.15865,64200001.0
2006-03-10 06:46:00,1.15875,1.15875,1.15865,1.15865,13500000.0
2006-03-10 06:47:00,1.15865,1.15875,1.15865,1.1587,136700000.0
2006-03-10 06:48:00,1.15868,1.15871,1.15862,1.15871,81399998.0
2006-03-10 06:49:00,1.15863,1.15873,1.15863,1.15873,80300000.0
2006-03-10 06:50:00,1.1587,1.15872,1.15865,1.1587,49500000.0
2006-03-10 06:51:00,1.15868,1.1587,1.1584,1.1587,23100001.0
2006-03-10 06:52:00,1.15867,1.15869,1.15854,1.15861,198200004.0
2006-03-10 06:53:00,1.15871,1.15879,1.15869,1.1587,67400001.0
2006-03-10 06:54:00,1.15867,1.15867,1.15863,1.15863,33899999.0
2006-03-10 06:55:00,1.15868,1.15869,1.15866,1.15869,75700000.0
2006-03-10 06:56:00,1.1587,1.15875,1.1587,1.1587,68700001.0
2006-03-10 06:57:00,1.1587,1.1587,1.15865,1.15865,36599999.0
2006-03-10 06:58:00,1.15877,1.15883,1.15877,1.15883,21599999.0
2006-03-10 06:59:00,1.1588,1.15891,1.1588,1.15882,98199999.0
2006-03-10 07:00:00,1.15875,1.1588,1.15875,1.15875,37500000.0
2006-03-10 07:01:00,1.15888,1.1589,1.15882,1.15885,26300000.0
2006-03-10 07:02:00,1.1589,1.1589,1.15882,1.15882,1700000.0
2006-03-10 07:03:00,1.15892,1.15896,1.15878,1.15896,83000000.0
2006-03-10 07:04:00,1.15897,1.15909,1.15894,1.15909,97500001.0
2006-03-10 07:05:00,1.15914,1.15924,1.1591,1.15913,74300002.0
2006-03-10 07:06:00,1.15908,1.1591,1.159,1.15908,49800001.0
2006-03-10 07:07:00,1.15913,1.15913,1.159,1.15907,57000000.0
2006-03-10 07:08:00,1.15905,1.15905,1.15905,1.15905,49199999.0
2006-03-10 07:09:00,1.15906,1.1592,1.15906,1.15914,91199999.0
2006-03-10 07:10:00,1.1592,1.15923,1.1592,1.15923,33900000.0
2006-03-10 07:11:00,1.15913,1.15913,1.15892,1.15913,74300002.0
2006-03-10 07:12:00,1.15915,1.15925,1.15915,1.15918,102700000.0
2006-03-10 07:13:00,1.15918,1.15922,1.1591,1.15913,108200000.0
2006-03-10 07:14:00,1.15905,1.1591,1.15905,1.15907,72599999.0
2006-03-10 07:15:00,1.15907,1.15914,1.15903,1.15903,28200000.0
2006-03-10 07:16:00,1.159,1.15905,1.1589,1.15895,146300002.0
2006-03-10 07:17:00,1.15897,1.159,1.15897,1.159,8800000.0
2006-03-10 07:18:00,1.15895,1.159,1.15895,1.159,55100000.0
2006-03-10 07:19:00,1.15895,1.159,1.15895,1.159,1600000.0
2006-03-10 07:20:00,1.15895,1.159,1.15895,1.159,31199999.0
2006-03-10 07:21:00,1.15897,1.15905,1.15895,1.159,60100001.0
2006-03-10 07:22:00,1.15899,1.15911,1.15899,1.15904,56800000.0
2006-03-10 07:23:00,1.159,1.159,1.159,1.159,11100000.0
2006-03-10 07:24:00,1.15903,1.15903,1.15895,1.15895,43000002.0
2006-03-10 07:25:00,1.159,1.15905,1.15895,1.15895,62399999.0
2006-03-10 07:26:00,1.159,1.15902,1.15895,1.15895,39900001.0
2006-03-10 07:27:00,1.159,1.159,1.15897,1.15897,6400000.0
2006-03-10 07:28:00,1.15895,1.15908,1.15895,1.159,221699994.0
2006-03-10 07:29:00,1.15892,1.159,1.15892,1.159,55000000.0
2006-03-10 07:30:00,1.15895,1.15895,1.15895,1.15895,36600000.0
2006-03-10 07:31:00,1.159,1.15905,1.15892,1.159,108499999.0
2006-03-10 07:32:00,1.15907,1.15909,1.15902,1.15906,74300001.0
2006-03-10 07:33:00,1.159,1.15902,1.15895,1.159,71900000.0
2006-03-10 07:34:00,1.15895,1.159,1.15895,1.159,151399998.0
2006-03-10 07:35:00,1.15895,1.15905,1.15895,1.159,58200001.0
2006-03-10 07:36:00,1.159,1.15905,1.15892,1.15898,105899999.0
2006-03-10 07:37:00,1.159,1.159,1.159,1.159,800000.0
2006-03-10 07:38:00,1.15905,1.15905,1.15895,1.159,47500000.0
2006-03-10 07:39:00,1.15895,1.159,1.15895,1.15897,89400001.0
2006-03-10 07:40:00,1.15895,1.159,1.15895,1.15898,110000003.0
2006-03-10 07:41:00,1.15895,1.15895,1.15895,1.15895,34000000.0
2006-03-10 07:42:00,1.15897,1.15905,1.15895,1.15905,78000000.0
2006-03-10 07:43:00,1.15905,1.15905,1.15895,1.15895,34300000.0
2006-03-10 07:44:00,1.159,1.15905,1.1589,1.15905,72999999.0
2006-03-10 07:45:00,1.15892,1.15907,1.15892,1.15905,30100000.0
2006-03-10 07:46:00,1.15897,1.159,1.15897,1.159,35800000.0
2006-03-10 07:47:00,1.15895,1.159,1.15895,1.159,20000000.0
2006-03-10 07:48:00,1.15898,1.159,1.15892,1.15899,164000000.0
2006-03-10 07:49:00,1.159,1.15905,1.15895,1.159,117400001.0
2006-03-10 07:50:00,1.15902,1.15902,1.15887,1.15895,42999999.0
2006-03-10 07:51:00,1.159,1.15902,1.15895,1.15895,80600000.0
2006-03-10 07:52:00,1.15897,1.15897,1.15886,1.15892,41900000.0
2006-03-10 07:53:00,1.159,1.159,1.159,1.159,39099999.0
2006-03-10 07:54:00,1.15902,1.15905,1.15892,1.15903,115200000.0
2006-03-10 07:55:00,1.1591,1.15922,1.15905,1.15922,123899998.0
2006-03-10 07:56:00,1.15928,1.15928,1.15928,1.15928,4800000.0
2006-03-10 07:57:00,1.15927,1.1593,1.1592,1.1592,113300000.0
2006-03-10 07:58:00,1.1592,1.1592,1.15912,1.1592,26399999.0
2006-03-10 07:59:00,1.15915,1.15919,1.15911,1.15912,112700003.0
2006-03-10 08:00:00,1.15904,1.15922,1.15903,1.15922,62400001.0
2006-03-10 08:01:00,1.15915,1.15925,1.15915,1.15925,22300000.0
2006-03-10 08:02:00,1.15913,1.15922,1.15912,1.15912,66800001.0
2006-03-10 08:03:00,1.15907,1.15915,1.15905,1.15915,55200001.0
2006-03-10 08:04:00,1.15908,1.15915,1.15905,1.15915,47400002.0
2006-03-10 08:05:00,1.1591,1.15912,1.15905,1.1591,86099998.0
2006-03-10 08:06:00,1.1591,1.15915,1.1591,1.15915,52200001.0
2006-03-10 08:07:00,1.15912,1.15919,1.1591,1.15918,53600000.0
2006-03-10 08:08:00,1.15919,1.15919,1.15914,1.15914,24899999.0
2006-03-10 08:09:00,1.15911,1.15915,1.15885,1.15885,99399999.0
2006-03-10 08:10:00,1.15892,1.15897,1.15887,1.15897,83100000.0
2006-03-10 08:11:00,1.15892,1.15895,1.15883,1.15895,74899999.0
2006-03-10 08:12:00,1.15899,1.15899,1.15896,1.15896,8000000.0
2006-03-10 08:13:00,1.15905,1.15913,1.15898,1.15898,82999999.0
2006-03-10 08:14:00,1.15895,1.15905,1.15895,1.159,51400001.0
2006-03-10 08:15:00,1.15897,1.15897,1.15885,1.15885,80500001.0
2006-03-10 08:16:00,1.1589,1.1589,1.15885,1.15885,16000000.0
2006-03-10 08:17:00,1.15888,1.15888,1.15877,1.15879,41500000.0
2006-03-10 08:18:00,1.1588,1.1588,1.15862,1.15864,28700001.0
2006-03-10 08:19:00,1.15867,1.15873,1.15865,1.15873,36700000.0
2006-03-10 08:20:00,1.15872,1.15878,1.15871,1.15871,29100000.0
2006-03-10 08:21:00,1.15872,1.15872,1.15856,1.15867,112099999.0
2006-03-10 08:22:00,1.1587,1.15873,1.15868,1.1587,69600001.0
2006-03-10 08:23:00,1.1587,1.15879,1.15868,1.15879,101600000.0
2006-03-10 08:24:00,1.15875,1.15877,1.15872,1.15872,40400000.0
2006-03-10 08:25:00,1.15872,1.15878,1.1587,1.15878,47900000.0
2006-03-10 08:26:00,1.15885,1.15885,1.15885,1.15885,800000.0
2006-03-10 08:27:00,1.15873,1.15881,1.15866,1.15881,74000001.0
2006-03-10 08:28:00,1.1588,1.1588,1.1588,1.1588,1600000.0
2006-03-10 08:29:00,1.15884,1.15888,1.15879,1.15879,47199999.0
2006-03-10 08:30:00,1.15883,1.15892,1.15883,1.1589,25300000.0
2006-03-10 08:31:00,1.15892,1.15892,1.15885,1.1589,138800001.0
2006-03-10 08:32:00,1.15895,1.15895,1.15883,1.1589,172500001.0
2006-03-10 08:33:00,1.15885,1.15895,1.15885,1.15895,123600000.0
2006-03-10 08:34:00,1.15888,1.15888,1.15873,1.1588,98200002.0
2006-03-10 08:35:00,1.15877,1.15877,1.15865,1.15873,111000000.0
2006-03-10 08:36:00,1.15864,1.15871,1.15863,1.15863,89400001.0
2006-03-10 08:37:00,1.15866,1.15868,1.15865,1.15868,110300002.0
2006-03-10 08:38:00,1.15867,1.15867,1.15857,1.15865,95300000.0
2006-03-10 08:39:00,1.15865,1.15875,1.15865,1.1587,46800000.0
2006-03-10 08:40:00,1.1587,1.15877,1.1587,1.15877,4000000.0
2006-03-10 08:41:00,1.15876,1.15876,1.1586,1.1586,93599998.0
2006-03-10 08:42:00,1.15865,1.1587,1.15865,1.1587,49300000.0
2006-03-10 08:43:00,1.15875,1.15875,1.15863,1.15865,165700002.0
2006-03-10 08:44:00,1.15875,1.15875,1.15875,1.15875,4800000.0
2006-03-10 08:45:00,1.15873,1.15878,1.15872,1.15872,115899996.0
2006-03-10 08:46:00,1.1587,1.15873,1.1587,1.15873,2500000.0
2006-03-10 08:47:00,1.1587,1.1587,1.15863,1.15863,9600000.0
2006-03-10 08:48:00,1.15866,1.15866,1.15859,1.15859,5600000.0
2006-03-10 08:49:00,1.1586,1.15865,1.1586,1.15865,10400000.0
2006-03-10 08:50:00,1.15855,1.15872,1.15855,1.15872,63100000.0
2006-03-10 08:51:00,1.15874,1.15878,1.15873,1.15873,122600000.0
2006-03-10 08:52:00,1.1587,1.1588,1.1587,1.1588,40400000.0
2006-03-10 08:53:00,1.1588,1.15885,1.15875,1.15878,99000000.0
2006-03-10 08:54:00,1.15875,1.15885,1.15875,1.15885,45699999.0
2006-03-10 08:55:00,1.1588,1.15885,1.15873,1.15885,97799999.0
2006-03-10 08:56:00,1.1588,1.15885,1.1588,1.15885,140499997.0
2006-03-10 08:57:00,1.15878,1.15878,1.15863,1.15863,82700002.0
2006-03-10 08:58:00,1.15872,1.15888,1.1587,1.15888,89699999.0
2006-03-10 08:59:00,1.1589,1.15895,1.1589,1.1589,33600000.0
2006-03-10 09:00:00,1.15888,1.15895,1.15885,1.15885,108600001.0
2006-03-10 09:01:00,1.15882,1.15882,1.15878,1.15878,20600000.0
2006-03-10 09:02:00,1.1588,1.15885,1.15872,1.15872,77600000.0
2006-03-10 09:03:00,1.1588,1.15885,1.15875,1.1588,107900003.0
2006-03-10 09:04:00,1.15887,1.15905,1.15887,1.159,62900001.0
2006-03-10 09:05:00,1.15896,1.15896,1.1588,1.1588,13600000.0
2006-03-10 09:06:00,1.15873,1.15882,1.1587,1.1587,121400002.0
2006-03-10 09:07:00,1.15873,1.15877,1.15873,1.15877,22900000.0
2006-03-10 09:08:00,1.1588,1.15885,1.15877,1.15885,69100001.0
2006-03-10 09:09:00,1.15875,1.15885,1.15875,1.15885,43099999.0
2006-03-10 09:10:00,1.15877,1.15877,1.15869,1.15869,31900000.0
2006-03-10 09:11:00,1.15863,1.15873,1.15863,1.1587,84200001.0
2006-03-10 09:12:00,1.15873,1.15875,1.15873,1.15875,20700000.0
2006-03-10 09:13:00,1.1587,1.1587,1.15865,1.15865,40600001.0
2006-03-10 09:14:00,1.15875,1.15875,1.1587,1.1587,39900000.0
2006-03-10 09:15:00,1.15868,1.15868,1.15857,1.15857,64199999.0
2006-03-10 09:16:00,1.1586,1.1586,1.15857,1.15857,4000000.0
2006-03-10 09:17:00,1.15857,1.15865,1.15855,1.15855,74900001.0
2006-03-10 09:18:00,1.15856,1.15862,1.15856,1.15862,15900000.0
2006-03-10 09:19:00,1.15865,1.15875,1.15865,1.15865,80399999.0
2006-03-10 09:20:00,1.1587,1.15879,1.15866,1.15873,140700002.0
2006-03-10 09:21:00,1.15865,1.15865,1.15865,1.15865,25700001.0
2006-03-10 09:22:00,1.1587,1.1587,1.15868,1.15868,7900000.0
2006-03-10 09:23:00,1.15865,1.1587,1.15865,1.1587,4800000.0
2006-03-10 09:24:00,1.15875,1.15875,1.15865,1.15865,86999999.0
2006-03-10 09:25:00,1.1587,1.15875,1.15865,1.1587,116299999.0
2006-03-10 09:26:00,1.15861,1.15861,1.15854,1.15854,11300000.0
2006-03-10 09:27:00,1.15847,1.15853,1.15847,1.15849,26499999.0
2006-03-10 09:28:00,1.15855,1.15855,1.15847,1.1585,79300000.0
2006-03-10 09:29:00,1.15848,1.15855,1.15848,1.15855,68800002.0
2006-03-10 09:30:00,1.15848,1.15848,1.15845,1.15845,16600000.0
2006-03-10 09:31:00,1.15845,1.15845,1.15845,1.15845,6400000.0
2006-03-10 09:32:00,1.1584,1.15845,1.1584,1.15845,87300001.0
2006-03-10 09:33:00,1.15845,1.15845,1.15845,1.15845,27900000.0
2006-03-10 09:34:00,1.15857,1.1586,1.15844,1.1586,74200001.0
2006-03-10 09:35:00,1.15857,1.15875,1.15857,1.15875,28100000.0
2006-03-10 09:36:00,1.15867,1.15886,1.15867,1.15877,91000003.0
2006-03-10 09:37:00,1.15887,1.15909,1.15887,1.15888,29800000.0
2006-03-10 09:38:00,1.15897,1.15919,1.15897,1.1591,82200000.0
2006-03-10 09:39:00,1.15917,1.15936,1.15917,1.15932,96999997.0
2006-03-10 09:40:00,1.15947,1.15986,1.15947,1.15964,86900002.0
2006-03-10 09:41:00,1.15955,1.15973,1.15942,1.15942,119000000.0
2006-03-10 09:42:00,1.15952,1.15958,1.15951,1.15953,69000001.0
2006-03-10 09:43:00,1.15942,1.15957,1.15936,1.1595,52600002.0
2006-03-10 09:44:00,1.15943,1.15986,1.15942,1.15981,153700005.0
2006-03-10 09:45:00,1.15981,1.15981,1.1596,1.1596,70600000.0
2006-03-10 09:46:00,1.15953,1.15973,1.15953,1.1597,57200000.0
2006-03-10 09:47:00,1.15979,1.15996,1.15979,1.15987,109399999.0
2006-03-10 09:48:00,1.15999,1.16021,1.15999,1.16021,62099999.0
2006-03-10 09:49:00,1.16029,1.16038,1.16,1.16,59000001.0
2006-03-10 09:50:00,1.15981,1.15981,1.15969,1.1597,89299998.0
2006-03-10 09:51:00,1.15973,1.15985,1.15973,1.15985,55800001.0
2006-03-10 09:52:00,1.15968,1.15974,1.15966,1.15968,43500000.0
2006-03-10 09:53:00,1.15967,1.15975,1.15952,1.15975,48100000.0
2006-03-10 09:54:00,1.1598,1.1598,1.15972,1.15975,39900000.0
2006-03-10 09:55:00,1.1598,1.15985,1.15975,1.15985,88200000.0
2006-03-10 09:56:00,1.1598,1.1598,1.1598,1.1598,58800000.0
2006-03-10 09:57:00,1.1598,1.15985,1.15972,1.15975,126500001.0
2006-03-10 09:58:00,1.15974,1.15981,1.15971,1.15976,142999998.0
2006-03-10 09:59:00,1.15972,1.15972,1.15967,1.1597,115399996.0
2006-03-10 10:00:00,1.15962,1.15967,1.15961,1.15966,73500000.0
2006-03-10 10:01:00,1.15956,1.15956,1.15936,1.15939,132800002.0
2006-03-10 10:02:00,1.1594,1.1595,1.15938,1.15938,217399997.0
2006-03-10 10:03:00,1.15945,1.15953,1.15936,1.15939,68800001.0
2006-03-10 10:04:00,1.15942,1.15942,1.15924,1.15932,67800000.0
2006-03-10 10:05:00,1.15941,1.15941,1.15936,1.15936,1900000.0
2006-03-10 10:06:00,1.1595,1.15955,1.15945,1.15955,84300003.0
2006-03-10 10:07:00,1.15942,1.15948,1.15942,1.15943,78699999.0
2006-03-10 10:08:00,1.15933,1.15939,1.15933,1.15939,45699999.0
2006-03-10 10:09:00,1.15933,1.1594,1.15933,1.1594,99199998.0
2006-03-10 10:10:00,1.15937,1.15955,1.15937,1.15955,54300000.0
2006-03-10 10:11:00,1.15962,1.15962,1.1596,1.1596,23600000.0
2006-03-10 10:12:00,1.15953,1.15965,1.15953,1.15965,94200001.0
2006-03-10 10:13:00,1.1596,1.15965,1.1596,1.15965,56299999.0
2006-03-10 10:14:00,1.1596,1.15962,1.15955,1.1596,133800004.0
2006-03-10 10:15:00,1.15965,1.15965,1.1595,1.15955,127300003.0
2006-03-10 10:16:00,1.15957,1.15965,1.1595,1.1595,124200001.0
2006-03-10 10:17:00,1.15957,1.15979,1.15957,1.15977,94100000.0
2006-03-10 10:18:00,1.15983,1.15985,1.15959,1.15959,69600000.0
2006-03-10 10:19:00,1.15955,1.15962,1.15955,1.15955,62600000.0
2006-03-10 10:20:00,1.15957,1.15965,1.1595,1.15965,36900000.0
2006-03-10 10:21:00,1.15952,1.1596,1.15935,1.1596,173100002.0
2006-03-10 10:22:00,1.15955,1.15965,1.15955,1.1596,86899999.0
2006-03-10 10:23:00,1.1596,1.1596,1.15955,1.15955,17600000.0
2006-03-10 10:24:00,1.15955,1.15956,1.15944,1.1595,97699999.0
2006-03-10 10:25:00,1.15948,1.15948,1.15932,1.15933,162700000.0
2006-03-10 10:26:00,1.15933,1.1594,1.1593,1.1594,86200001.0
2006-03-10 10:27:00,1.15936,1.15936,1.15932,1.15932,37500000.0
2006-03-10 10:28:00,1.15927,1.15936,1.15924,1.1593,99899998.0
2006-03-10 10:29:00,1.15935,1.15945,1.15932,1.15938,142500000.0
2006-03-10 10:30:00,1.15937,1.15949,1.15937,1.15949,101000000.0
2006-03-10 10:31:00,1.15959,1.15959,1.15948,1.1595,71600001.0
2006-03-10 10:32:00,1.15951,1.15963,1.15951,1.15961,61700000.0
2006-03-10 10:33:00,1.15957,1.15957,1.15951,1.15951,65500000.0
2006-03-10 10:34:00,1.15951,1.1596,1.15934,1.1594,139500000.0
2006-03-10 10:35:00,1.15933,1.15941,1.15926,1.15928,78200001.0
2006-03-10 10:36:00,1.1593,1.1593,1.15918,1.15925,234600001.0
2006-03-10 10:37:00,1.1592,1.15937,1.1592,1.15937,54200002.0
2006-03-10 10:38:00,1.15944,1.15954,1.15941,1.15941,107700001.0
2006-03-10 10:39:00,1.15948,1.15954,1.15943,1.15943,58700000.0
2006-03-10 10:40:00,1.15932,1.1594,1.15932,1.1594,16000000.0
2006-03-10 10:41:00,1.15935,1.15939,1.15925,1.15925,53400000.0
2006-03-10 10:42:00,1.1593,1.15935,1.15927,1.15935,29700000.0
2006-03-10 10:43:00,1.15931,1.15935,1.15919,1.15935,34400000.0
2006-03-10 10:44:00,1.15932,1.15942,1.15927,1.1593,88900002.0
2006-03-10 10:45:00,1.15938,1.15942,1.15936,1.15939,74100001.0
2006-03-10 10:46:00,1.15936,1.15943,1.15929,1.15933,114800000.0
2006-03-10 10:47:00,1.15922,1.15923,1.1592,1.1592,49599998.0
2006-03-10 10:48:00,1.15915,1.15924,1.15911,1.15913,143100001.0
2006-03-10 10:49:00,1.1591,1.15918,1.159,1.15914,103299998.0
2006-03-10 10:50:00,1.15911,1.15911,1.15893,1.15907,91600001.0
2006-03-10 10:51:00,1.15904,1.15913,1.15898,1.15913,132800002.0
2006-03-10 10:52:00,1.15903,1.15903,1.15891,1.15901,126599998.0
2006-03-10 10:53:00,1.15899,1.15901,1.15895,1.15901,48000000.0
2006-03-10 10:54:00,1.15903,1.15903,1.15886,1.15895,121499999.0
2006-03-10 10:55:00,1.15888,1.15888,1.15849,1.15849,95800001.0
2006-03-10 10:56:00,1.15857,1.1588,1.15857,1.1586,43000001.0
2006-03-10 10:57:00,1.15855,1.15871,1.15853,1.15856,82600000.0
2006-03-10 10:58:00,1.15861,1.15866,1.15842,1.15842,79299999.0
2006-03-10 10:59:00,1.1584,1.15846,1.15829,1.15834,154000002.0
2006-03-10 11:00:00,1.15831,1.15844,1.15831,1.15844,164600001.0
2006-03-10 11:01:00,1.15857,1.1587,1.15852,1.15855,139099999.0
2006-03-10 11:02:00,1.15862,1.15862,1.15843,1.15843,84599999.0
2006-03-10 11:03:00,1.1584,1.15847,1.15833,1.15847,164700000.0
2006-03-10 11:04:00,1.15846,1.15857,1.15846,1.15857,88200000.0
2006-03-10 11:05:00,1.15853,1.15853,1.15846,1.15848,61100000.0
2006-03-10 11:06:00,1.15854,1.1589,1.15854,1.1589,149000001.0
2006-03-10 11:07:00,1.1588,1.1588,1.15862,1.15862,9400000.0
2006-03-10 11:08:00,1.15857,1.15864,1.15857,1.15858,75300000.0
2006-03-10 11:09:00,1.15848,1.15857,1.15848,1.15855,65400000.0
2006-03-10 11:10:00,1.15855,1.15867,1.15852,1.15867,71700002.0
2006-03-10 11:11:00,1.15868,1.15875,1.15863,1.15875,192100001.0
2006-03-10 11:12:00,1.15872,1.15879,1.15872,1.15878,154799998.0
2006-03-10 11:13:00,1.15878,1.15878,1.15867,1.15867,88900002.0
2006-03-10 11:14:00,1.15865,1.15875,1.15863,1.15863,94599999.0
2006-03-10 11:15:00,1.1586,1.15863,1.15843,1.1585,128899999.0
2006-03-10 11:16:00,1.15845,1.15862,1.15845,1.15852,164299999.0
2006-03-10 11:17:00,1.15846,1.15856,1.15846,1.15856,63500001.0
2006-03-10 11:18:00,1.15876,1.15896,1.15876,1.15885,97600002.0
2006-03-10 11:19:00,1.15895,1.15897,1.15888,1.15888,123000001.0
2006-03-10 11:20:00,1.15899,1.15908,1.15896,1.15897,70400000.0
2006-03-10 11:21:00,1.15905,1.15911,1.15899,1.15899,110700002.0
2006-03-10 11:22:00,1.15909,1.15911,1.15909,1.15911,24700000.0
2006-03-10 11:23:00,1.15915,1.15919,1.15906,1.15913,54799999.0
2006-03-10 11:24:00,1.15899,1.15905,1.15899,1.15902,40000000.0
2006-03-10 11:25:00,1.15905,1.15905,1.15895,1.159,195899998.0
2006-03-10 11:26:00,1.15899,1.15907,1.15896,1.15907,60000000.0
2006-03-10 11:27:00,1.15908,1.15926,1.15908,1.15919,119399999.0
2006-03-10 11:28:00,1.15939,1.16004,1.15939,1.16,107200001.0
2006-03-10 11:29:00,1.15999,1.1602,1.15999,1.16015,69000001.0
2006-03-10 11:30:00,1.16019,1.16019,1.16005,1.16007,51299999.0
2006-03-10 11:31:00,1.16006,1.16008,1.15995,1.16004,91899999.0
2006-03-10 11:32:00,1.15998,1.15998,1.15979,1.15991,165200001.0
2006-03-10 11:33:00,1.15985,1.15995,1.15985,1.15995,58400001.0
2006-03-10 11:34:00,1.15989,1.1599,1.15978,1.15985,174000001.0
2006-03-10 11:35:00,1.15987,1.15994,1.15979,1.15979,121899999.0
2006-03-10 11:36:00,1.15973,1.1598,1.15967,1.15977,90900000.0
2006-03-10 11:37:00,1.15983,1.1599,1.15982,1.15982,56500000.0
2006-03-10 11:38:00,1.1598,1.1599,1.15978,1.1599,139400000.0
2006-03-10 11:39:00,1.15986,1.15989,1.15968,1.15973,127800001.0
2006-03-10 11:40:00,1.15958,1.15958,1.15939,1.15953,150000002.0
2006-03-10 11:41:00,1.15958,1.15958,1.15929,1.15931,168500002.0
2006-03-10 11:42:00,1.15932,1.15943,1.15928,1.15935,156700001.0
2006-03-10 11:43:00,1.15942,1.15951,1.15942,1.15945,146400002.0
2006-03-10 11:44:00,1.15929,1.15994,1.15929,1.15994,37000001.0
2006-03-10 11:45:00,1.16001,1.16001,1.15977,1.15985,47300002.0
2006-03-10 11:46:00,1.15992,1.15992,1.15962,1.15969,122999996.0
2006-03-10 11:47:00,1.15964,1.15975,1.15964,1.15964,114800003.0
2006-03-10 11:48:00,1.15967,1.15967,1.15947,1.15961,49190000.0
2006-03-10 11:49:00,1.15964,1.15995,1.15959,1.15985,193199996.0
2006-03-10 11:50:00,1.15986,1.15987,1.15969,1.15972,167299997.0
2006-03-10 11:51:00,1.15983,1.16012,1.15983,1.16,49800001.0
2006-03-10 11:52:00,1.16023,1.16049,1.16005,1.16049,182899999.0
2006-03-10 11:53:00,1.16072,1.16114,1.16072,1.16104,53300001.0
2006-03-10 11:54:00,1.16117,1.16117,1.16083,1.16087,109999999.0
2006-03-10 11:55:00,1.161,1.16115,1.161,1.16115,105000000.0
2006-03-10 11:56:00,1.16108,1.16115,1.16105,1.16105,90399999.0
2006-03-10 11:57:00,1.16105,1.16106,1.16097,1.16102,122300002.0
2006-03-10 11:58:00,1.16101,1.16101,1.16092,1.16092,58799999.0
2006-03-10 11:59:00,1.16078,1.16082,1.16065,1.16072,55500000.0
2006-03-10 12:00:00,1.16077,1.16085,1.16076,1.16076,53700002.0
2006-03-10 12:01:00,1.16073,1.16078,1.16064,1.1607,142400003.0
2006-03-10 12:02:00,1.16066,1.1607,1.16064,1.16064,99700001.0
2006-03-10 12:03:00,1.16066,1.16066,1.16054,1.16054,104299997.0
2006-03-10 12:04:00,1.16061,1.16066,1.16059,1.16062,111700003.0
2006-03-10 12:05:00,1.16056,1.16056,1.16044,1.16045,58099999.0
2006-03-10 12:06:00,1.16058,1.16063,1.16051,1.16051,48299999.0
2006-03-10 12:07:00,1.16055,1.16057,1.16043,1.16045,123600001.0
2006-03-10 12:08:00,1.16047,1.16057,1.16043,1.16057,185299996.0
2006-03-10 12:09:00,1.16048,1.16048,1.16041,1.16042,88500002.0
2006-03-10 12:10:00,1.16044,1.16046,1.16029,1.16039,70200001.0
2006-03-10 12:11:00,1.16035,1.16045,1.16035,1.16042,214400002.0
2006-03-10 12:12:00,1.16035,1.16047,1.1603,1.1604,122500002.0
2006-03-10 12:13:00,1.16036,1.16053,1.16025,1.16025,157699998.0
2006-03-10 12:14:00,1.16017,1.16036,1.16017,1.16031,127100000.0
2006-03-10 12:15:00,1.16032,1.16055,1.16032,1.16055,91400004.0
2006-03-10 12:16:00,1.16053,1.16075,1.16053,1.16075,66999999.0
2006-03-10 12:17:00,1.16083,1.16083,1.16066,1.16067,159899998.0
2006-03-10 12:18:00,1.16071,1.16076,1.16066,1.16074,135400001.0
2006-03-10 12:19:00,1.16085,1.16085,1.16081,1.16081,36800000.0
2006-03-10 12:20:00,1.16076,1.16076,1.16065,1.16065,113899997.0
2006-03-10 12:21:00,1.16067,1.16085,1.16067,1.16085,101099999.0
2006-03-10 12:22:00,1.1609,1.1609,1.16081,1.16084,84800001.0
2006-03-10 12:23:00,1.16092,1.16098,1.16092,1.16095,11800000.0
2006-03-10 12:24:00,1.16094,1.161,1.16067,1.16079,39000000.0
2006-03-10 12:25:00,1.16092,1.16097,1.16083,1.16083,134600002.0
2006-03-10 12:26:00,1.16086,1.16092,1.16083,1.16087,174199998.0
2006-03-10 12:27:00,1.16087,1.16095,1.1608,1.16095,186400000.0
2006-03-10 12:28:00,1.16084,1.16084,1.16064,1.16064,116500000.0
2006-03-10 12:29:00,1.16062,1.16083,1.16062,1.16083,53400000.0
2006-03-10 12:30:00,1.16081,1.16084,1.16081,1.16084,2100000.0
2006-03-10 12:31:00,1.16076,1.16088,1.16076,1.16082,147400001.0
2006-03-10 12:32:00,1.16064,1.16067,1.16052,1.16052,57200000.0
2006-03-10 12:33:00,1.16055,1.1606,1.16055,1.16055,61900000.0
2006-03-10 12:34:00,1.16055,1.16065,1.16055,1.16055,94499999.0
2006-03-10 12:35:00,1.16065,1.16065,1.16055,1.16055,8800000.0
2006-03-10 12:36:00,1.16057,1.16057,1.16055,1.16055,19299999.0
2006-03-10 12:37:00,1.16062,1.16071,1.16061,1.16069,117499998.0
2006-03-10 12:38:00,1.1607,1.1607,1.16056,1.16067,71800000.0
2006-03-10 12:39:00,1.16065,1.16065,1.16034,1.16039,60100000.0
2006-03-10 12:40:00,1.16043,1.16043,1.16026,1.16033,161199999.0
2006-03-10 12:41:00,1.16033,1.16046,1.16033,1.1604,161400002.0
2006-03-10 12:42:00,1.16047,1.16086,1.16047,1.16079,90300000.0
2006-03-10 12:43:00,1.16082,1.1609,1.1608,1.1608,109900000.0
2006-03-10 12:44:00,1.16077,1.16085,1.16075,1.1608,114500001.0
2006-03-10 12:45:00,1.16081,1.16088,1.16074,1.16088,83800002.0
2006-03-10 12:46:00,1.16093,1.16093,1.16082,1.16082,38400001.0
2006-03-10 12:47:00,1.16086,1.16115,1.16086,1.16115,54899999.0
2006-03-10 12:48:00,1.16121,1.16121,1.16097,1.16102,51300000.0
2006-03-10 12:49:00,1.16106,1.16134,1.16106,1.16108,99700000.0
2006-03-10 12:50:00,1.16115,1.16164,1.16115,1.16164,39799999.0
2006-03-10 12:51:00,1.16162,1.16181,1.1615,1.16181,80700001.0
2006-03-10 12:52:00,1.16174,1.16177,1.16156,1.16177,88400000.0
2006-03-10 12:53:00,1.1619,1.16212,1.1619,1.16212,24100000.0
2006-03-10 12:54:00,1.16214,1.16226,1.1621,1.1621,94000000.0
2006-03-10 12:55:00,1.16203,1.16212,1.16203,1.16212,115199996.0
2006-03-10 12:56:00,1.16225,1.16237,1.16225,1.1623,108700000.0
2006-03-10 12:57:00,1.16232,1.1624,1.1623,1.1624,23499999.0
2006-03-10 12:58:00,1.16231,1.16231,1.16224,1.16225,104000002.0
2006-03-10 12:59:00,1.1622,1.16224,1.16192,1.16198,86400000.0
2006-03-10 13:00:00,1.16189,1.16218,1.16189,1.16195,118700001.0
2006-03-10 13:01:00,1.16196,1.16196,1.16167,1.16183,171899998.0
2006-03-10 13:02:00,1.16183,1.16192,1.16183,1.16188,52600001.0
2006-03-10 13:03:00,1.16181,1.16182,1.16176,1.16181,87900002.0
2006-03-10 13:04:00,1.16184,1.16201,1.16184,1.16193,66000000.0
2006-03-10 13:05:00,1.16197,1.16198,1.16197,1.16198,16000000.0
2006-03-10 13:06:00,1.16204,1.16214,1.16198,1.16213,126700002.0
2006-03-10 13:07:00,1.16219,1.16219,1.16202,1.16202,195799999.0
2006-03-10 13:08:00,1.16205,1.16212,1.16179,1.16179,86500000.0
2006-03-10 13:09:00,1.16166,1.16166,1.1616,1.16164,52900000.0
2006-03-10 13:10:00,1.16157,1.16157,1.16147,1.16149,43099999.0
2006-03-10 13:11:00,1.16147,1.16147,1.1614,1.1614,79800002.0
2006-03-10 13:12:00,1.16136,1.16136,1.16126,1.16131,55199999.0
2006-03-10 13:13:00,1.16135,1.16142,1.16135,1.16142,40100000.0
2006-03-10 13:14:00,1.16149,1.16149,1.16143,1.16148,80699998.0
2006-03-10 13:15:00,1.16145,1.16155,1.16145,1.16155,51500001.0
2006-03-10 13:16:00,1.16148,1.16148,1.16148,1.16148,17600000.0
2006-03-10 13:17:00,1.16145,1.16149,1.16139,1.16149,66100001.0
2006-03-10 13:18:00,1.16149,1.16149,1.16132,1.16136,73400000.0
2006-03-10 13:19:00,1.1614,1.1614,1.1614,1.1614,53100001.0
2006-03-10 13:20:00,1.1614,1.16151,1.16139,1.16143,120599997.0
2006-03-10 13:21:00,1.16147,1.16153,1.16147,1.16153,15800000.0
2006-03-10 13:22:00,1.16153,1.16175,1.16153,1.16171,104700001.0
2006-03-10 13:23:00,1.16161,1.16161,1.16147,1.16147,50100000.0
2006-03-10 13:24:00,1.16136,1.1615,1.16125,1.1615,80000001.0
2006-03-10 13:25:00,1.16152,1.16156,1.1615,1.16156,82500000.0
2006-03-10 13:26:00,1.1616,1.16164,1.16157,1.16157,38100000.0
2006-03-10 13:27:00,1.1616,1.1616,1.16155,1.1616,89500002.0
2006-03-10 13:28:00,1.1616,1.1616,1.16155,1.16155,62800000.0
2006-03-10 13:29:00,1.16164,1.16176,1.16164,1.16165,86399998.0
2006-03-10 13:30:00,1.16166,1.16166,1.16151,1.1616,38000000.0
2006-03-10 13:31:00,1.1616,1.16197,1.1616,1.16197,72800001.0
2006-03-10 13:32:00,1.162,1.162,1.16177,1.16179,55099999.0
2006-03-10 13:33:00,1.16179,1.16179,1.1616,1.16175,106100000.0
2006-03-10 13:34:00,1.16183,1.16187,1.16183,1.16187,41600000.0
2006-03-10 13:35:00,1.16195,1.16205,1.1619,1.16205,119500002.0
2006-03-10 13:36:00,1.16205,1.16225,1.16205,1.16225,176900002.0
2006-03-10 13:37:00,1.1621,1.16224,1.16196,1.16224,64500000.0
2006-03-10 13:38:00,1.16224,1.16287,1.16224,1.16287,88199999.0
2006-03-10 13:39:00,1.16297,1.16304,1.1628,1.16292,151900001.0
2006-03-10 13:40:00,1.16292,1.16296,1.1627,1.16291,116099998.0
2006-03-10 13:41:00,1.16296,1.16296,1.16269,1.16269,76700000.0
2006-03-10 13:42:00,1.1628,1.1629,1.16276,1.1629,93500000.0
2006-03-10 13:43:00,1.163,1.163,1.16282,1.16283,53400000.0
2006-03-10 13:44:00,1.16291,1.16299,1.16285,1.16285,87699997.0
2006-03-10 13:45:00,1.16283,1.163,1.16281,1.163,57800001.0
2006-03-10 13:46:00,1.163,1.16309,1.16282,1.16282,65200002.0
2006-03-10 13:47:00,1.16271,1.16271,1.16253,1.16253,56000000.0
2006-03-10 13:48:00,1.16248,1.16278,1.16248,1.1625,150499998.0
2006-03-10 13:49:00,1.16236,1.16236,1.16223,1.16229,90400000.0
2006-03-10 13:50:00,1.16227,1.16227,1.16212,1.16212,94699999.0
2006-03-10 13:51:00,1.16207,1.16207,1.16203,1.16207,107499998.0
2006-03-10 13:52:00,1.16211,1.16234,1.16211,1.1623,61700000.0
2006-03-10 13:53:00,1.1623,1.16237,1.1623,1.16237,36800000.0
2006-03-10 13:54:00,1.16233,1.16238,1.16233,1.16235,71400000.0
2006-03-10 13:55:00,1.16233,1.16257,1.16231,1.1624,100899998.0
2006-03-10 13:56:00,1.16231,1.16236,1.1622,1.16236,100099999.0
2006-03-10 13:57:00,1.16233,1.16242,1.16207,1.16224,89200001.0
2006-03-10 13:58:00,1.16217,1.16221,1.16208,1.16212,81599999.0
2006-03-10 13:59:00,1.16208,1.16209,1.16055,1.16057,106000004.0
2006-03-10 14:00:00,1.16058,1.16113,1.1605,1.1608,104400001.0
2006-03-10 14:01:00,1.16059,1.1607,1.16047,1.1607,75500000.0
2006-03-10 14:02:00,1.16094,1.16144,1.16094,1.16144,82400000.0
2006-03-10 14:03:00,1.16145,1.16188,1.16145,1.16188,82200001.0
2006-03-10 14:04:00,1.16185,1.16219,1.16185,1.16207,106100003.0
2006-03-10 14:05:00,1.16195,1.16208,1.16194,1.16208,114000000.0
2006-03-10 14:06:00,1.16205,1.16206,1.16168,1.16172,139999997.0
2006-03-10 14:07:00,1.16163,1.16163,1.16161,1.16163,68399999.0
2006-03-10 14:08:00,1.1616,1.1616,1.16135,1.16145,108700002.0
2006-03-10 14:09:00,1.16138,1.1614,1.16138,1.1614,12000000.0
2006-03-10 14:10:00,1.1615,1.16157,1.16144,1.16153,154999999.0
2006-03-10 14:11:00,1.16148,1.16148,1.16138,1.16148,107800000.0
2006-03-10 14:12:00,1.1615,1.16155,1.16147,1.1615,70700000.0
2006-03-10 14:13:00,1.16147,1.1615,1.16138,1.16142,97800001.0
2006-03-10 14:14:00,1.16143,1.16147,1.16121,1.16121,119199999.0
2006-03-10 14:15:00,1.16114,1.16121,1.16109,1.16113,125000000.0
2006-03-10 14:16:00,1.16128,1.16132,1.16128,1.16132,42400001.0
2006-03-10 14:17:00,1.1615,1.16156,1.1615,1.16156,24500000.0
2006-03-10 14:18:00,1.1616,1.16169,1.1616,1.1616,106799998.0
2006-03-10 14:19:00,1.16162,1.16163,1.16145,1.16163,165900001.0
2006-03-10 14:20:00,1.16156,1.16158,1.16136,1.16138,117400002.0
2006-03-10 14:21:00,1.16136,1.16136,1.16113,1.1612,92700000.0
2006-03-10 14:22:00,1.16118,1.16124,1.16111,1.16111,176600000.0
2006-03-10 14:23:00,1.16116,1.16124,1.1611,1.1611,91900001.0
2006-03-10 14:24:00,1.16107,1.16111,1.16098,1.16108,31000000.0
2006-03-10 14:25:00,1.16105,1.1611,1.16105,1.1611,10100000.0
2006-03-10 14:26:00,1.16101,1.16109,1.16098,1.16101,111199999.0
2006-03-10 14:27:00,1.16105,1.16108,1.16099,1.16108,132300000.0
2006-03-10 14:28:00,1.16107,1.16122,1.16106,1.16122,108200000.0
2006-03-10 14:29:00,1.16115,1.16122,1.16115,1.1612,18100000.0
2006-03-10 14:30:00,1.16115,1.16164,1.16106,1.16164,51300001.0
2006-03-10 14:31:00,1.16171,1.16202,1.16171,1.16201,70700001.0
2006-03-10 14:32:00,1.16201,1.16207,1.16201,1.16207,118300003.0
2006-03-10 14:33:00,1.16215,1.16215,1.16206,1.16206,114000003.0
2006-03-10 14:34:00,1.16214,1.16215,1.16206,1.16215,56100000.0
2006-03-10 14:35:00,1.16216,1.16216,1.16192,1.16192,51299999.0
2006-03-10 14:36:00,1.16188,1.16188,1.16173,1.16179,110200000.0
2006-03-10 14:37:00,1.16184,1.1619,1.16177,1.16177,66399998.0
2006-03-10 14:38:00,1.16183,1.1619,1.16179,1.16189,135200001.0
2006-03-10 14:39:00,1.16194,1.1621,1.16193,1.16207,116700001.0
2006-03-10 14:40:00,1.16212,1.16212,1.162,1.16205,72200001.0
2006-03-10 14:41:00,1.16205,1.16205,1.16205,1.16205,10300000.0
2006-03-10 14:42:00,1.16202,1.16212,1.16202,1.16206,80800000.0
2006-03-10 14:43:00,1.16204,1.16211,1.16199,1.16207,90700000.0
2006-03-10 14:44:00,1.162,1.162,1.162,1.162,14400000.0
2006-03-10 14:45:00,1.16203,1.16217,1.1619,1.16212,109400001.0
2006-03-10 14:46:00,1.16202,1.16202,1.16192,1.16195,91200001.0
2006-03-10 14:47:00,1.16197,1.16203,1.16197,1.16203,33200000.0
2006-03-10 14:48:00,1.1621,1.16211,1.16199,1.16211,92600000.0
2006-03-10 14:49:00,1.16208,1.16208,1.1619,1.1619,78800000.0
2006-03-10 14:50:00,1.16196,1.16196,1.1617,1.16186,148599999.0
2006-03-10 14:51:00,1.16182,1.16195,1.16182,1.1619,65300000.0
2006-03-10 14:52:00,1.16197,1.16201,1.16188,1.16188,93900001.0
2006-03-10 14:53:00,1.16188,1.16191,1.16183,1.16183,116800001.0
2006-03-10 14:54:00,1.1617,1.16185,1.1617,1.1618,37600000.0
2006-03-10 14:55:00,1.16185,1.16185,1.16175,1.16185,108900000.0
2006-03-10 14:56:00,1.16178,1.16179,1.16172,1.16172,62300000.0
2006-03-10 14:57:00,1.16168,1.1618,1.16168,1.1618,86899999.0
2006-03-10 14:58:00,1.16184,1.16194,1.16169,1.16169,74600000.0
2006-03-10 14:59:00,1.1618,1.16197,1.1618,1.16197,63999999.0
2006-03-10 15:00:00,1.16198,1.16198,1.16192,1.16193,130200000.0
2006-03-10 15:01:00,1.16193,1.16232,1.16193,1.16232,68200001.0
2006-03-10 15:02:00,1.16255,1.16265,1.16255,1.16265,4000000.0
2006-03-10 15:03:00,1.16282,1.16295,1.1628,1.16287,60799998.0
2006-03-10 15:04:00,1.16295,1.16295,1.16262,1.16262,81599998.0
2006-03-10 15:05:00,1.16258,1.16262,1.16246,1.16262,133399999.0
2006-03-10 15:06:00,1.16262,1.16268,1.16262,1.16265,111799999.0
2006-03-10 15:07:00,1.16263,1.16263,1.16257,1.16257,16100000.0
2006-03-10 15:08:00,1.16258,1.16288,1.16258,1.16285,77000000.0
2006-03-10 15:09:00,1.16291,1.16301,1.16291,1.16301,104800002.0
2006-03-10 15:10:00,1.16309,1.16322,1.16307,1.1631,89599997.0
2006-03-10 15:11:00,1.16313,1.16329,1.16312,1.16329,146200006.0
2006-03-10 15:12:00,1.16332,1.16332,1.16325,1.16327,104299999.0
2006-03-10 15:13:00,1.16316,1.16316,1.16294,1.16316,129299997.0
2006-03-10 15:14:00,1.16325,1.16337,1.16322,1.16322,75500003.0
2006-03-10 15:15:00,1.16329,1.1633,1.16317,1.1632,167500003.0
2006-03-10 15:16:00,1.16314,1.16315,1.16302,1.16314,41500000.0
2006-03-10 15:17:00,1.16314,1.16325,1.16295,1.16295,57500000.0
2006-03-10 15:18:00,1.16303,1.16309,1.16299,1.16299,52900000.0
2006-03-10 15:19:00,1.16294,1.16306,1.16294,1.16295,74400001.0
2006-03-10 15:20:00,1.16303,1.16325,1.16303,1.16325,67600000.0
2006-03-10 15:21:00,1.16315,1.16327,1.16304,1.16304,153500000.0
2006-03-10 15:22:00,1.16302,1.16307,1.16286,1.16297,106500001.0
2006-03-10 15:23:00,1.16292,1.16308,1.16292,1.16308,72500000.0
2006-03-10 15:24:00,1.16322,1.16324,1.16307,1.16324,95900002.0
2006-03-10 15:25:00,1.16322,1.16333,1.16322,1.16332,108200002.0
2006-03-10 15:26:00,1.16347,1.16347,1.16328,1.16332,60300001.0
2006-03-10 15:27:00,1.16316,1.16316,1.16286,1.16286,50500000.0
2006-03-10 15:28:00,1.16274,1.16285,1.16274,1.16285,51000002.0
2006-03-10 15:29:00,1.16297,1.16297,1.16159,1.16159,49500000.0
2006-03-10 15:30:00,1.1618,1.16268,1.16174,1.16264,64600001.0
2006-03-10 15:31:00,1.16351,1.16421,1.16351,1.16418,86500002.0
2006-03-10 15:32:00,1.16422,1.16444,1.16368,1.16368,134590002.0
2006-03-10 15:33:00,1.16372,1.16414,1.16372,1.16408,126799999.0
2006-03-10 15:34:00,1.16419,1.16419,1.16326,1.16326,84599999.0
2006-03-10 15:35:00,1.1629,1.1629,1.16182,1.16182,70300000.0
2006-03-10 15:36:00,1.16197,1.16255,1.16197,1.16248,146700000.0
2006-03-10 15:37:00,1.1625,1.16265,1.16223,1.16223,121999999.0
2006-03-10 15:38:00,1.16212,1.1623,1.16166,1.16166,61700000.0
2006-03-10 15:39:00,1.16167,1.16167,1.16038,1.16123,183399999.0
2006-03-10 15:40:00,1.16159,1.16202,1.16159,1.16202,84600000.0
2006-03-10 15:41:00,1.16195,1.16206,1.16189,1.16201,166999999.0
2006-03-10 15:42:00,1.16193,1.16238,1.16189,1.16238,71500001.0
2006-03-10 15:43:00,1.16278,1.16316,1.16278,1.16316,85100001.0
2006-03-10 15:44:00,1.16306,1.16313,1.16294,1.16309,127600000.0
2006-03-10 15:45:00,1.16303,1.16313,1.16296,1.16313,199100001.0
2006-03-10 15:46:00,1.16318,1.16402,1.16318,1.16402,145899997.0
2006-03-10 15:47:00,1.16412,1.16467,1.16412,1.16447,72390000.0
2006-03-10 15:48:00,1.16454,1.16467,1.16453,1.16453,155200005.0
2006-03-10 15:49:00,1.1645,1.1646,1.1644,1.16441,135000000.0
2006-03-10 15:50:00,1.16416,1.16416,1.16394,1.16394,28800000.0
2006-03-10 15:51:00,1.16375,1.16391,1.16358,1.16368,105700000.0
2006-03-10 15:52:00,1.16371,1.16404,1.16371,1.16404,178100001.0
2006-03-10 15:53:00,1.16424,1.16437,1.16415,1.16428,131899998.0
2006-03-10 15:54:00,1.1643,1.16435,1.16392,1.16392,81200001.0
2006-03-10 15:55:00,1.16388,1.16401,1.16388,1.16393,70300000.0
2006-03-10 15:56:00,1.16398,1.16398,1.16376,1.16376,69900001.0
2006-03-10 15:57:00,1.16359,1.16364,1.16336,1.16336,64200001.0
2006-03-10 15:58:00,1.1633,1.16337,1.16297,1.16297,135499996.0
2006-03-10 15:59:00,1.16291,1.16292,1.16258,1.1627,147800002.0
2006-03-10 16:00:00,1.16265,1.16287,1.16259,1.16287,136000001.0
2006-03-10 16:01:00,1.16294,1.16301,1.16291,1.16295,97599999.0
2006-03-10 16:02:00,1.16293,1.16293,1.16276,1.16283,108999999.0
2006-03-10 16:03:00,1.163,1.1631,1.163,1.1631,12700000.0
2006-03-10 16:04:00,1.16313,1.16332,1.1631,1.1633,144199998.0
2006-03-10 16:05:00,1.16315,1.1633,1.1628,1.1628,84000000.0
2006-03-10 16:06:00,1.16288,1.1632,1.16288,1.16294,66699998.0
2006-03-10 16:07:00,1.16292,1.16292,1.16279,1.16282,38700000.0
2006-03-10 16:08:00,1.16286,1.16304,1.16283,1.16297,56300001.0
2006-03-10 16:09:00,1.16287,1.16287,1.1627,1.16285,58000001.0
2006-03-10 16:10:00,1.16287,1.16287,1.16255,1.16261,89800000.0
2006-03-10 16:11:00,1.16246,1.16246,1.16227,1.16227,21500000.0
2006-03-10 16:12:00,1.16213,1.16238,1.16203,1.16238,73799999.0
2006-03-10 16:13:00,1.16239,1.16239,1.16224,1.16224,12900000.0
2006-03-10 16:14:00,1.16216,1.16216,1.16187,1.16201,87499998.0
2006-03-10 16:15:00,1.16198,1.16231,1.16191,1.16231,66200000.0
2006-03-10 16:16:00,1.16249,1.16261,1.1624,1.16246,89699999.0
2006-03-10 16:17:00,1.16249,1.16249,1.16205,1.16233,96199997.0
2006-03-10 16:18:00,1.16235,1.16248,1.16223,1.16248,133400002.0
2006-03-10 16:19:00,1.16248,1.1627,1.16247,1.1627,45100000.0
2006-03-10 16:20:00,1.16285,1.16298,1.1626,1.16269,50400000.0
2006-03-10 16:21:00,1.16266,1.16266,1.16252,1.16252,78900000.0
2006-03-10 16:22:00,1.16256,1.1629,1.16256,1.16275,115399997.0
2006-03-10 16:23:00,1.16279,1.16303,1.16275,1.16278,56500000.0
2006-03-10 16:24:00,1.16278,1.16292,1.16273,1.16292,110500001.0
2006-03-10 16:25:00,1.1629,1.1629,1.16264,1.16269,115799998.0
2006-03-10 16:26:00,1.1626,1.16269,1.16256,1.16263,181700002.0
2006-03-10 16:27:00,1.1626,1.1626,1.16249,1.1626,86700000.0
2006-03-10 16:28:00,1.16249,1.16308,1.16247,1.16308,28900000.0
2006-03-10 16:29:00,1.16322,1.16328,1.16282,1.16282,122000000.0
2006-03-10 16:30:00,1.16293,1.16303,1.1627,1.16303,96500001.0
2006-03-10 16:31:00,1.1633,1.16358,1.16324,1.16353,109999997.0
2006-03-10 16:32:00,1.16363,1.16363,1.16333,1.16358,75899999.0
2006-03-10 16:33:00,1.1637,1.16388,1.1637,1.16386,64700000.0
2006-03-10 16:34:00,1.16378,1.16444,1.16377,1.16438,59000001.0
2006-03-10 16:35:00,1.16454,1.16454,1.1642,1.16421,103700001.0
2006-03-10 16:36:00,1.16409,1.16413,1.16399,1.16413,47300002.0
2006-03-10 16:37:00,1.16415,1.16432,1.16411,1.16413,152199999.0
2006-03-10 16:38:00,1.16413,1.16422,1.16404,1.16404,178700000.0
2006-03-10 16:39:00,1.16401,1.16405,1.16394,1.16396,68199999.0
2006-03-10 16:40:00,1.1638,1.16381,1.16364,1.16381,96399998.0
2006-03-10 16:41:00,1.16375,1.16383,1.16375,1.16382,83799999.0
2006-03-10 16:42:00,1.16391,1.16392,1.16325,1.16325,12000000.0
2006-03-10 16:43:00,1.1631,1.16348,1.1631,1.16343,93299999.0
2006-03-10 16:44:00,1.16337,1.16337,1.16303,1.16311,74300002.0
2006-03-10 16:45:00,1.16319,1.1638,1.16308,1.1638,55400000.0
2006-03-10 16:46:00,1.16388,1.1641,1.16384,1.16397,123499996.0
2006-03-10 16:47:00,1.16393,1.16393,1.16363,1.16377,41800000.0
2006-03-10 16:48:00,1.16368,1.16376,1.16359,1.16363,56100000.0
2006-03-10 16:49:00,1.16353,1.16359,1.16337,1.16349,203299999.0
2006-03-10 16:50:00,1.1635,1.16363,1.16339,1.16348,127499998.0
2006-03-10 16:51:00,1.16344,1.16356,1.16344,1.16356,63900001.0
2006-03-10 16:52:00,1.16351,1.16376,1.16348,1.16376,57599999.0
2006-03-10 16:53:00,1.16385,1.16391,1.1638,1.1638,34600000.0
2006-03-10 16:54:00,1.16385,1.1639,1.16342,1.16342,93500001.0
2006-03-10 16:55:00,1.16345,1.16353,1.16341,1.16343,65600000.0
2006-03-10 16:56:00,1.16337,1.16351,1.16337,1.1635,101400000.0
2006-03-10 16:57:00,1.1635,1.16356,1.16342,1.16352,163100003.0
2006-03-10 16:58:00,1.16333,1.1634,1.16303,1.16305,129600000.0
2006-03-10 16:59:00,1.16312,1.16361,1.16312,1.16361,81499998.0
2006-03-10 17:00:00,1.1636,1.1636,1.16342,1.16342,78500002.0
2006-03-10 17:01:00,1.1633,1.16333,1.16321,1.16333,82600002.0
2006-03-10 17:02:00,1.16338,1.16346,1.16335,1.16335,73300000.0
2006-03-10 17:03:00,1.16338,1.16344,1.16329,1.16329,86400000.0
2006-03-10 17:04:00,1.16313,1.16328,1.1631,1.1632,176200000.0
2006-03-10 17:05:00,1.16319,1.16329,1.1629,1.1629,90900003.0
2006-03-10 17:06:00,1.16276,1.16289,1.16261,1.16272,160500000.0
2006-03-10 17:07:00,1.16275,1.16275,1.16265,1.16272,88500001.0
2006-03-10 17:08:00,1.16273,1.16319,1.16273,1.16319,108100001.0
2006-03-10 17:09:00,1.16331,1.1634,1.16316,1.1634,47800000.0
2006-03-10 17:10:00,1.16338,1.16338,1.16311,1.1632,49600000.0
2006-03-10 17:11:00,1.16311,1.16319,1.16303,1.1631,157599999.0
2006-03-10 17:12:00,1.16296,1.16305,1.16283,1.16287,143800001.0
2006-03-10 17:13:00,1.1629,1.16301,1.16287,1.16293,128900000.0
2006-03-10 17:14:00,1.16293,1.16306,1.16293,1.16295,155500000.0
2006-03-10 17:15:00,1.16299,1.1632,1.16299,1.1631,122100002.0
2006-03-10 17:16:00,1.16311,1.16311,1.16299,1.16299,36000000.0
2006-03-10 17:17:00,1.16312,1.16312,1.16287,1.16287,80000001.0
2006-03-10 17:18:00,1.16282,1.16282,1.16264,1.16265,97300000.0
2006-03-10 17:19:00,1.16261,1.16285,1.16261,1.16274,91199998.0
2006-03-10 17:20:00,1.16277,1.1631,1.16277,1.1631,166199999.0
2006-03-10 17:21:00,1.16295,1.16295,1.16285,1.16285,66400000.0
2006-03-10 17:22:00,1.16274,1.16282,1.16259,1.16269,152100000.0
2006-03-10 17:23:00,1.16276,1.16276,1.16247,1.16247,52400000.0
2006-03-10 17:24:00,1.16252,1.16259,1.16243,1.16243,90300000.0
2006-03-10 17:25:00,1.16241,1.16267,1.16241,1.1626,155099997.0
2006-03-10 17:26:00,1.16254,1.16265,1.16252,1.16263,120099999.0
2006-03-10 17:27:00,1.16276,1.16282,1.16276,1.16282,19900000.0
2006-03-10 17:28:00,1.16278,1.16304,1.16271,1.16304,25700000.0
2006-03-10 17:29:00,1.16308,1.16308,1.16293,1.163,36700000.0
2006-03-10 17:30:00,1.16302,1.16306,1.16291,1.16291,87600004.0
2006-03-10 17:31:00,1.16278,1.16278,1.16263,1.16275,63399999.0
2006-03-10 17:32:00,1.16269,1.16274,1.16257,1.16265,113000003.0
2006-03-10 17:33:00,1.16257,1.16278,1.16252,1.16278,76700000.0
2006-03-10 17:34:00,1.16282,1.16282,1.16273,1.16279,105600001.0
2006-03-10 17:35:00,1.16275,1.16285,1.16275,1.16275,196700003.0
2006-03-10 17:36:00,1.16281,1.16281,1.16256,1.16271,169500000.0
2006-03-10 17:37:00,1.16278,1.16278,1.16264,1.16264,51200000.0
2006-03-10 17:38:00,1.16254,1.16257,1.16241,1.16257,39000000.0
2006-03-10 17:39:00,1.16255,1.16255,1.16245,1.16245,69200000.0
2006-03-10 17:40:00,1.16248,1.16248,1.16234,1.16238,103099999.0
2006-03-10 17:41:00,1.16232,1.16235,1.16215,1.16215,39300001.0
2006-03-10 17:42:00,1.16208,1.16223,1.16208,1.16215,124100002.0
2006-03-10 17:43:00,1.16215,1.16228,1.16215,1.16228,7000000.0
2006-03-10 17:44:00,1.16229,1.16234,1.16218,1.16219,120799997.0
2006-03-10 17:45:00,1.16198,1.16198,1.16192,1.16192,8800000.0
2006-03-10 17:46:00,1.16187,1.16189,1.1617,1.16171,206800000.0
2006-03-10 17:47:00,1.16153,1.16153,1.16133,1.16147,86200001.0
2006-03-10 17:48:00,1.16145,1.16145,1.16132,1.16135,18500000.0
2006-03-10 17:49:00,1.16122,1.16122,1.16114,1.16118,51299999.0
2006-03-10 17:50:00,1.16105,1.16117,1.16079,1.16079,167399999.0
2006-03-10 17:51:00,1.16069,1.16075,1.16069,1.16074,18400000.0
2006-03-10 17:52:00,1.16087,1.16095,1.16085,1.16095,82699999.0
2006-03-10 17:53:00,1.16092,1.16096,1.16085,1.16085,101900000.0
2006-03-10 17:54:00,1.16093,1.16102,1.16089,1.16098,112700000.0
2006-03-10 17:55:00,1.16089,1.16105,1.16087,1.16102,53100000.0
2006-03-10 17:56:00,1.16107,1.16125,1.16107,1.16109,83900001.0
2006-03-10 17:57:00,1.16119,1.16128,1.16119,1.16128,157500003.0
2006-03-10 17:58:00,1.16124,1.16137,1.16124,1.16137,87099999.0
2006-03-10 17:59:00,1.16139,1.16167,1.16139,1.16166,110900001.0
2006-03-10 18:00:00,1.16174,1.16176,1.16146,1.16155,147599998.0
2006-03-10 18:01:00,1.16145,1.16145,1.16128,1.16135,516800003.0
2006-03-10 18:02:00,1.16138,1.16138,1.16084,1.16084,685800003.0
2006-03-10 18:03:00,1.16081,1.16099,1.16077,1.16095,681899994.0
2006-03-10 18:04:00,1.16096,1.16104,1.16086,1.16103,711089998.0
2006-03-10 18:05:00,1.16106,1.16112,1.16069,1.16069,987899996.0
2006-03-10 18:06:00,1.16054,1.16054,1.16035,1.16048,531700002.0
2006-03-10 18:07:00,1.1605,1.16065,1.16026,1.16026,1173400006.0
2006-03-10 18:08:00,1.16015,1.16015,1.15985,1.16002,1091299999.0
2006-03-10 18:09:00,1.16,1.16014,1.15977,1.15977,524500004.0
2006-03-10 18:10:00,1.15984,1.16025,1.15984,1.16011,634200001.0
2006-03-10 18:11:00,1.16021,1.16021,1.16,1.16021,1038100002.0
2006-03-10 18:12:00,1.16022,1.16022,1.15998,1.15998,146299999.0
2006-03-10 18:13:00,1.15998,1.15998,1.1598,1.15995,285800001.0
2006-03-10 18:14:00,1.15994,1.15997,1.15979,1.15988,543600002.0
2006-03-10 18:15:00,1.15985,1.15996,1.15975,1.15975,793299999.0
2006-03-10 18:16:00,1.15977,1.16005,1.15977,1.16005,495799993.0
2006-03-10 18:17:00,1.16006,1.16022,1.15991,1.16012,1111099999.0
2006-03-10 18:18:00,1.16011,1.16015,1.15992,1.15992,485500003.0
2006-03-10 18:19:00,1.15997,1.16003,1.15992,1.16002,215000000.0
2006-03-10 18:20:00,1.16011,1.16036,1.16011,1.16031,767700007.0
2006-03-10 18:21:00,1.16046,1.16062,1.16046,1.16062,229900003.0
2006-03-10 18:22:00,1.1607,1.16076,1.16067,1.16067,225699998.0
2006-03-10 18:23:00,1.16062,1.16062,1.16041,1.16049,369600001.0
2006-03-10 18:24:00,1.16048,1.16053,1.16035,1.16039,577799999.0
2006-03-10 18:25:00,1.16035,1.16042,1.16025,1.16032,371700002.0
2006-03-10 18:26:00,1.16024,1.16037,1.16011,1.16011,1018800005.0
2006-03-10 18:27:00,1.16013,1.16028,1.1601,1.16011,783799992.0
2006-03-10 18:28:00,1.16008,1.16028,1.16006,1.16018,387300001.0
2006-03-10 18:29:00,1.16015,1.16015,1.15993,1.16003,357499994.0
2006-03-10 18:30:00,1.15998,1.15998,1.15956,1.1597,859190001.0
2006-03-10 18:31:00,1.15967,1.15993,1.1596,1.15991,581790000.0
2006-03-10 18:32:00,1.15995,1.16022,1.15993,1.16017,266699997.0
2006-03-10 18:33:00,1.16022,1.16032,1.16015,1.16031,541400003.0
2006-03-10 18:34:00,1.16033,1.16039,1.1603,1.16039,289000002.0
2006-03-10 18:35:00,1.16045,1.16065,1.16045,1.16065,590400001.0
2006-03-10 18:36:00,1.16069,1.16074,1.1606,1.1606,367400006.0
2006-03-10 18:37:00,1.16056,1.16058,1.16046,1.16058,63400000.0
2006-03-10 18:38:00,1.16074,1.16096,1.16074,1.16093,247800001.0
2006-03-10 18:39:00,1.16094,1.16095,1.16075,1.16075,296300004.0
2006-03-10 18:40:00,1.16074,1.16093,1.16074,1.16084,739800005.0
2006-03-10 18:41:00,1.16085,1.16098,1.16078,1.16078,275899998.0
2006-03-10 18:42:00,1.16073,1.1609,1.16073,1.1608,427800000.0
2006-03-10 18:43:00,1.16079,1.16087,1.16068,1.16068,365399998.0
2006-03-10 18:44:00,1.16073,1.16098,1.16071,1.1608,294999996.0
2006-03-10 18:45:00,1.16089,1.16103,1.16081,1.16081,458400002.0
2006-03-10 18:46:00,1.16079,1.1608,1.16068,1.16072,258200001.0
2006-03-10 18:47:00,1.16072,1.16076,1.1604,1.16043,119300000.0
2006-03-10 18:48:00,1.16033,1.16043,1.16032,1.16037,127900002.0
2006-03-10 18:49:00,1.16038,1.16038,1.16035,1.16038,65600000.0
2006-03-10 18:50:00,1.1603,1.16042,1.16026,1.16042,162799999.0
2006-03-10 18:51:00,1.1603,1.16042,1.1603,1.16038,189999997.0
2006-03-10 18:52:00,1.16044,1.16063,1.16044,1.16052,263699999.0
2006-03-10 18:53:00,1.16053,1.16056,1.16042,1.16052,570700000.0
2006-03-10 18:54:00,1.16054,1.16054,1.16044,1.16053,132499999.0
2006-03-10 18:55:00,1.16053,1.16064,1.16039,1.16039,326800002.0
2006-03-10 18:56:00,1.16043,1.16051,1.16043,1.16045,162400001.0
2006-03-10 18:57:00,1.16049,1.16052,1.16037,1.16037,353299999.0
2006-03-10 18:58:00,1.16039,1.16042,1.1603,1.1603,137400000.0
2006-03-10 18:59:00,1.16025,1.16042,1.16024,1.16024,494599993.0
2006-03-10 19:00:00,1.16022,1.16028,1.16013,1.16015,237999999.0
2006-03-10 19:01:00,1.16008,1.16016,1.15994,1.15994,53100002.0
2006-03-10 19:02:00,1.1599,1.1599,1.15985,1.1599,225900000.0
2006-03-10 19:03:00,1.15993,1.1601,1.15993,1.16003,456600002.0
2006-03-10 19:04:00,1.16009,1.16015,1.16,1.16005,223100002.0
2006-03-10 19:05:00,1.16002,1.16006,1.15999,1.16,303400002.0
2006-03-10 19:06:00,1.16003,1.16012,1.15999,1.16004,503600002.0
2006-03-10 19:07:00,1.16007,1.16014,1.16003,1.16014,99400000.0
2006-03-10 19:08:00,1.16015,1.16028,1.16011,1.16015,413590000.0
2006-03-10 19:09:00,1.16009,1.16009,1.15993,1.15995,577000001.0
2006-03-10 19:10:00,1.16003,1.16016,1.16002,1.16013,152900002.0
2006-03-10 19:11:00,1.16015,1.1602,1.1601,1.1602,327400001.0
2006-03-10 19:12:00,1.16015,1.16019,1.15996,1.15996,287200003.0
2006-03-10 19:13:00,1.15993,1.15995,1.15986,1.15987,117900000.0
2006-03-10 19:14:00,1.15983,1.16002,1.15983,1.15989,318400001.0
2006-03-10 19:15:00,1.1598,1.1598,1.15975,1.1598,511900001.0
2006-03-10 19:16:00,1.15974,1.15977,1.1597,1.1597,389200001.0
2006-03-10 19:17:00,1.15974,1.15987,1.15974,1.15987,237900000.0
2006-03-10 19:18:00,1.15995,1.16005,1.15989,1.15997,397699999.0
2006-03-10 19:19:00,1.15994,1.16003,1.1599,1.16,83600000.0
2006-03-10 19:20:00,1.16001,1.16007,1.15997,1.15997,153899999.0
2006-03-10 19:21:00,1.16,1.16,1.15997,1.15998,144000001.0
2006-03-10 19:22:00,1.16,1.16,1.15995,1.16,190200001.0
2006-03-10 19:23:00,1.15997,1.16,1.15997,1.16,4000000.0
2006-03-10 19:24:00,1.16,1.16,1.15995,1.16,31300000.0
2006-03-10 19:25:00,1.16,1.16,1.16,1.16,130300002.0
2006-03-10 19:26:00,1.15996,1.15996,1.15989,1.15989,19100000.0
2006-03-10 19:27:00,1.15993,1.16,1.15989,1.15993,310700001.0
2006-03-10 19:28:00,1.16001,1.1601,1.16,1.16,173699998.0
2006-03-10 19:29:00,1.16,1.16,1.15995,1.16,38600001.0
2006-03-10 19:30:00,1.16005,1.16005,1.15995,1.16,180099998.0
2006-03-10 19:31:00,1.15997,1.15997,1.15985,1.15985,100000001.0
2006-03-10 19:32:00,1.15985,1.15985,1.15985,1.15985,27600000.0
2006-03-10 19:33:00,1.15977,1.15993,1.15969,1.15991,281600001.0
2006-03-10 19:34:00,1.15995,1.16008,1.15995,1.16008,74499999.0
2006-03-10 19:35:00,1.16001,1.16014,1.16001,1.16009,77200000.0
2006-03-10 19:36:00,1.1601,1.16022,1.16002,1.16002,96900000.0
2006-03-10 19:37:00,1.16019,1.16026,1.1601,1.1602,571700000.0
2006-03-10 19:38:00,1.16014,1.16019,1.16005,1.16006,204999998.0
2006-03-10 19:39:00,1.16009,1.16035,1.16009,1.16033,422200001.0
2006-03-10 19:40:00,1.16035,1.16035,1.1603,1.16035,206099998.0
2006-03-10 19:41:00,1.16032,1.16039,1.16031,1.16039,203300001.0
2006-03-10 19:42:00,1.1604,1.16045,1.16038,1.16043,270099998.0
2006-03-10 19:43:00,1.16045,1.16045,1.1603,1.1603,101700002.0
2006-03-10 19:44:00,1.16038,1.16052,1.16038,1.16048,55199998.0
2006-03-10 19:45:00,1.1605,1.1605,1.16045,1.1605,206400001.0
2006-03-10 19:46:00,1.1605,1.1605,1.16047,1.1605,42499999.0
2006-03-10 19:47:00,1.16058,1.1606,1.16052,1.16052,44399999.0
2006-03-10 19:48:00,1.1605,1.1605,1.1605,1.1605,31900000.0
2006-03-10 19:49:00,1.1605,1.16055,1.1605,1.1605,218700001.0
2006-03-10 19:50:00,1.1605,1.1605,1.16045,1.1605,71500000.0
2006-03-10 19:51:00,1.16054,1.16077,1.16054,1.16057,168900000.0
2006-03-10 19:52:00,1.16064,1.16077,1.16064,1.16065,107300001.0
2006-03-10 19:53:00,1.16072,1.16084,1.16072,1.16079,108399999.0
2006-03-10 19:54:00,1.16085,1.16102,1.16085,1.16099,93800000.0
2006-03-10 19:55:00,1.16112,1.16118,1.161,1.161,161800000.0
2006-03-10 19:56:00,1.16116,1.16116,1.16097,1.16097,207299998.0
2006-03-10 19:57:00,1.16093,1.16094,1.16084,1.16084,188400000.0
2006-03-10 19:58:00,1.16082,1.16096,1.16082,1.16096,174699999.0
2006-03-10 19:59:00,1.16105,1.16111,1.16091,1.16101,196500000.0
2006-03-10 20:00:00,1.16115,1.16128,1.16104,1.1612,83400000.0
2006-03-10 20:01:00,1.16118,1.16118,1.16107,1.1611,103499997.0
2006-03-10 20:02:00,1.16116,1.1613,1.16116,1.16123,63400001.0
2006-03-10 20:03:00,1.16124,1.16161,1.16124,1.16147,484000001.0
2006-03-10 20:04:00,1.16152,1.16154,1.16141,1.16141,174799999.0
2006-03-10 20:05:00,1.16139,1.16148,1.16136,1.16145,133699999.0
2006-03-10 20:06:00,1.16145,1.16145,1.16122,1.16122,93800000.0
2006-03-10 20:07:00,1.1612,1.16125,1.16115,1.1612,319500008.0
2006-03-10 20:08:00,1.1612,1.16125,1.16116,1.16116,331299998.0
2006-03-10 20:09:00,1.1611,1.16118,1.1611,1.16113,261900000.0
2006-03-10 20:10:00,1.16111,1.1612,1.16108,1.16118,73100000.0
2006-03-10 20:11:00,1.16116,1.16116,1.16106,1.1611,206900001.0
2006-03-10 20:12:00,1.16113,1.1613,1.16113,1.1612,638199998.0
2006-03-10 20:13:00,1.16124,1.1613,1.16123,1.1613,154299999.0
2006-03-10 20:14:00,1.16127,1.16143,1.16127,1.1613,184300000.0
2006-03-10 20:15:00,1.16134,1.1614,1.16123,1.1613,546499999.0
2006-03-10 20:16:00,1.1613,1.16135,1.16125,1.16127,586500004.0
2006-03-10 20:17:00,1.16127,1.16138,1.16122,1.16135,321500001.0
2006-03-10 20:18:00,1.1614,1.1615,1.16138,1.16142,224099999.0
2006-03-10 20:19:00,1.16138,1.16143,1.16135,1.16143,108199999.0
2006-03-10 20:20:00,1.16142,1.16155,1.16142,1.16149,420400003.0
2006-03-10 20:21:00,1.1615,1.16155,1.16145,1.16148,311400002.0
2006-03-10 20:22:00,1.16153,1.16155,1.16142,1.16148,315599998.0
2006-03-10 20:23:00,1.16155,1.16169,1.16152,1.16166,487499996.0
2006-03-10 20:24:00,1.16166,1.16166,1.16155,1.16155,314000001.0
2006-03-10 20:25:00,1.16157,1.16157,1.16145,1.16145,149900000.0
2006-03-10 20:26:00,1.16145,1.16145,1.16142,1.16142,172299997.0
2006-03-10 20:27:00,1.1614,1.16152,1.16134,1.16134,175000000.0
2006-03-10 20:28:00,1.16141,1.16151,1.1614,1.16148,632999999.0
2006-03-10 20:29:00,1.1614,1.16142,1.16128,1.16128,438500000.0
2006-03-10 20:30:00,1.16123,1.1613,1.16123,1.1613,205800003.0
2006-03-10 20:31:00,1.16137,1.16141,1.16128,1.16128,481499996.0
2006-03-10 20:32:00,1.16122,1.1613,1.16122,1.1613,248700001.0
2006-03-10 20:33:00,1.16125,1.16135,1.16125,1.16127,321700004.0
2006-03-10 20:34:00,1.16124,1.16128,1.16123,1.16123,154099995.0
2006-03-10 20:35:00,1.16125,1.16125,1.16118,1.1612,118700000.0
2006-03-10 20:36:00,1.16117,1.16117,1.16099,1.16103,351799999.0
2006-03-10 20:37:00,1.16097,1.16097,1.16079,1.16085,198700005.0
2006-03-10 20:38:00,1.16082,1.16084,1.16059,1.16073,284299999.0
2006-03-10 20:39:00,1.16068,1.16073,1.16059,1.16073,422300007.0
2006-03-10 20:40:00,1.16079,1.16084,1.16057,1.16057,288699999.0
2006-03-10 20:41:00,1.1606,1.1606,1.16052,1.1606,578900000.0
2006-03-10 20:42:00,1.16058,1.16058,1.1604,1.16048,424000000.0
2006-03-10 20:43:00,1.16046,1.16051,1.16036,1.1604,178800001.0
2006-03-10 20:44:00,1.16041,1.16052,1.16036,1.16052,92600000.0
2006-03-10 20:45:00,1.16053,1.16053,1.16043,1.16043,139900001.0
2006-03-10 20:46:00,1.16045,1.16055,1.16045,1.16055,283300000.0
2006-03-10 20:47:00,1.16057,1.16065,1.16055,1.16063,230699998.0
2006-03-10 20:48:00,1.16063,1.16063,1.16053,1.16057,57700001.0
2006-03-10 20:49:00,1.16057,1.16063,1.1605,1.16063,347199998.0
2006-03-10 20:50:00,1.1606,1.1606,1.1605,1.1605,211199997.0
2006-03-10 20:51:00,1.16053,1.16053,1.16045,1.16053,107999999.0
2006-03-10 20:52:00,1.16054,1.16054,1.16046,1.16046,85199999.0
2006-03-10 20:53:00,1.16035,1.16035,1.16018,1.16032,211099998.0
2006-03-10 20:54:00,1.16037,1.16037,1.1602,1.16032,493800005.0
2006-03-10 20:55:00,1.16043,1.16043,1.16035,1.1604,187099998.0
2006-03-10 20:56:00,1.1604,1.16043,1.16033,1.16043,490199998.0
2006-03-10 20:57:00,1.16037,1.16041,1.16033,1.16035,377800000.0
2006-03-10 20:58:00,1.16035,1.16054,1.16035,1.16051,224299999.0
2006-03-10 20:59:00,1.16047,1.16055,1.16046,1.16047,311099998.0
2006-03-10 21:00:00,1.16045,1.16047,1.16019,1.16045,1049089991.0
2006-03-10 21:01:00,1.16053,1.16062,1.1605,1.16052,720899999.0
2006-03-10 21:02:00,1.16047,1.16061,1.16047,1.16054,185899996.0
2006-03-10 21:03:00,1.16062,1.16062,1.16039,1.16045,363599999.0
2006-03-10 21:04:00,1.16045,1.16053,1.16036,1.16039,890800004.0
2006-03-10 21:05:00,1.16035,1.16038,1.1602,1.1603,650599999.0
2006-03-10 21:06:00,1.16032,1.16035,1.16029,1.16029,60200001.0
2006-03-10 21:07:00,1.16029,1.16033,1.16014,1.16021,607300006.0
2006-03-10 21:08:00,1.16023,1.16035,1.1602,1.16035,150100000.0
2006-03-10 21:09:00,1.16028,1.16037,1.16027,1.16035,94299996.0
2006-03-10 21:10:00,1.16033,1.16033,1.16017,1.16028,362700005.0
2006-03-10 21:11:00,1.16027,1.16027,1.1601,1.16021,505300007.0
2006-03-10 21:12:00,1.16029,1.1603,1.1602,1.16026,399499998.0
2006-03-10 21:13:00,1.16035,1.16043,1.16024,1.16024,394799996.0
2006-03-10 21:14:00,1.1603,1.1603,1.16023,1.16027,152700001.0
2006-03-10 21:15:00,1.16027,1.16033,1.16027,1.16027,103800000.0
2006-03-10 21:16:00,1.16024,1.16033,1.16024,1.16028,189100000.0
2006-03-10 21:17:00,1.16036,1.16043,1.16032,1.16043,135499999.0
2006-03-10 21:18:00,1.16048,1.16048,1.16035,1.16047,124300000.0
2006-03-10 21:19:00,1.1605,1.16063,1.1605,1.16063,123300000.0
2006-03-10 21:20:00,1.16065,1.16065,1.16065,1.16065,4000000.0
2006-03-10 21:21:00,1.16063,1.16063,1.16043,1.16047,45100000.0
2006-03-10 21:22:00,1.16039,1.16039,1.1602,1.1602,81200000.0
2006-03-10 21:23:00,1.16013,1.1604,1.16007,1.1604,113500000.0
2006-03-10 21:24:00,1.16037,1.16047,1.16024,1.16024,46700002.0
2006-03-10 21:25:00,1.16028,1.16028,1.16015,1.16015,16400000.0
2006-03-10 21:26:00,1.16013,1.16028,1.16013,1.16028,128499998.0
2006-03-10 21:27:00,1.16029,1.16034,1.16016,1.16016,259000006.0
2006-03-10 21:28:00,1.16015,1.16045,1.16014,1.16045,347699998.0
2006-03-10 21:29:00,1.16052,1.16058,1.16051,1.16054,174799999.0
2006-03-10 21:30:00,1.16054,1.16057,1.1604,1.16057,61900000.0
2006-03-10 21:31:00,1.16059,1.16066,1.16056,1.16066,76699999.0
2006-03-10 21:32:00,1.16067,1.16067,1.16039,1.1605,205990002.0
2006-03-10 21:33:00,1.16055,1.16055,1.16029,1.1605,112400001.0
2006-03-10 21:34:00,1.16053,1.16053,1.16039,1.16048,98700000.0
2006-03-10 21:35:00,1.16053,1.16067,1.16053,1.16067,81499998.0
2006-03-10 21:36:00,1.16077,1.16077,1.16055,1.16055,105400000.0
2006-03-10 21:37:00,1.16064,1.16064,1.1605,1.1605,75399999.0
2006-03-10 21:38:00,1.1605,1.16055,1.1605,1.1605,76000000.0
2006-03-10 21:39:00,1.1605,1.1605,1.16045,1.1605,340300000.0
2006-03-10 21:40:00,1.1605,1.1605,1.16043,1.16045,280199999.0
2006-03-10 21:41:00,1.16053,1.16053,1.16048,1.1605,28600000.0
2006-03-10 21:42:00,1.16042,1.16051,1.16039,1.1605,75999999.0
2006-03-10 21:43:00,1.16046,1.16046,1.16024,1.16024,176600001.0
2006-03-10 21:44:00,1.16025,1.16054,1.16023,1.16052,93600001.0
2006-03-10 21:45:00,1.16059,1.16059,1.16052,1.16057,156899999.0
2006-03-10 21:46:00,1.16059,1.16066,1.1605,1.1605,202300003.0
2006-03-10 21:47:00,1.16054,1.16064,1.16053,1.16058,215300000.0
2006-03-10 21:48:00,1.16062,1.16066,1.16059,1.16061,221800002.0
2006-03-10 21:49:00,1.16055,1.16065,1.16053,1.16058,67800001.0
2006-03-10 21:50:00,1.16055,1.1606,1.16055,1.1606,61099998.0
2006-03-10 21:51:00,1.1606,1.1606,1.16053,1.16053,72300001.0
2006-03-10 21:52:00,1.16052,1.1606,1.16052,1.1606,143100000.0
2006-03-10 21:53:00,1.1606,1.1606,1.1606,1.1606,224600000.0
2006-03-10 21:54:00,1.1606,1.16065,1.16055,1.16055,225300000.0
2006-03-10 21:55:00,1.1606,1.1606,1.16058,1.1606,73300000.0
2006-03-10 21:56:00,1.16068,1.16071,1.16065,1.16069,67300000.0
2006-03-10 21:57:00,1.16066,1.16084,1.16066,1.16084,75699999.0
2006-03-10 21:58:00,1.16083,1.16104,1.16083,1.16095,71400001.0
2006-03-10 21:59:00,1.1609,1.16131,1.1609,1.16127,115500000.0
2006-03-10 22:00:00,1.16135,1.16163,1.16135,1.16142,291700001.0
2006-03-10 22:01:00,1.16148,1.16157,1.16148,1.16148,130599999.0
2006-03-10 22:02:00,1.16145,1.16155,1.16145,1.16145,335700001.0
2006-03-10 22:03:00,1.16145,1.1615,1.16145,1.1615,182299998.0
2006-03-10 22:04:00,1.16157,1.16162,1.16153,1.1616,104000000.0
2006-03-10 22:05:00,1.16157,1.16159,1.16154,1.16154,143800000.0
2006-03-10 22:06:00,1.16154,1.16168,1.16151,1.16153,196200003.0
2006-03-10 22:07:00,1.16158,1.16159,1.16152,1.16159,55100001.0
2006-03-10 22:08:00,1.16153,1.16155,1.1615,1.1615,156400001.0
2006-03-10 22:09:00,1.16145,1.16155,1.16145,1.16155,103399998.0
2006-03-10 22:10:00,1.16155,1.16155,1.1615,1.1615,84000002.0
2006-03-10 22:11:00,1.16145,1.16145,1.16117,1.16117,43099999.0
2006-03-10 22:12:00,1.1611,1.16115,1.1611,1.1611,135599999.0
2006-03-10 22:13:00,1.16104,1.16121,1.16104,1.16112,80499999.0
2006-03-10 22:14:00,1.16111,1.16111,1.16091,1.16107,147300001.0
2006-03-10 22:15:00,1.16118,1.16118,1.1611,1.16115,138300000.0
2006-03-10 22:16:00,1.16115,1.16118,1.1611,1.16118,103500001.0
2006-03-10 22:17:00,1.16107,1.16113,1.16099,1.16113,95500002.0
2006-03-10 22:18:00,1.16115,1.16115,1.1611,1.1611,166400002.0
2006-03-10 22:19:00,1.16105,1.16115,1.16105,1.1611,83800000.0
2006-03-10 22:20:00,1.1611,1.16114,1.16107,1.16107,55100000.0
2006-03-10 22:21:00,1.16108,1.16116,1.16104,1.16105,112599999.0
2006-03-10 22:22:00,1.161,1.161,1.16087,1.16087,64200001.0
2006-03-10 22:23:00,1.16091,1.16096,1.16091,1.16092,166900001.0
2006-03-10 22:24:00,1.1609,1.16095,1.1609,1.16095,144000003.0
2006-03-10 22:25:00,1.16095,1.16095,1.16085,1.16085,46200000.0
2006-03-10 22:26:00,1.1609,1.16095,1.1609,1.16095,32200000.0
2006-03-10 22:27:00,1.1609,1.16095,1.1609,1.1609,401799997.0
2006-03-10 22:28:00,1.16085,1.16085,1.16085,1.16085,4000000.0
2006-03-10 22:29:00,1.1609,1.16095,1.16085,1.16085,270500005.0
2006-03-10 22:30:00,1.16082,1.16082,1.16066,1.16068,108400003.0
2006-03-10 22:31:00,1.1607,1.1607,1.16065,1.16065,12000000.0
2006-03-10 22:32:00,1.16067,1.16076,1.16062,1.16072,95100000.0
2006-03-10 22:33:00,1.16075,1.16088,1.16075,1.16088,58899999.0
2006-03-10 22:34:00,1.16083,1.16094,1.16082,1.1609,419399999.0
2006-03-10 22:35:00,1.16095,1.16095,1.1609,1.1609,180899996.0
2006-03-10 22:36:00,1.1609,1.1609,1.16085,1.16085,95500000.0
2006-03-10 22:37:00,1.16083,1.16085,1.16078,1.16078,67100001.0
2006-03-10 22:38:00,1.16085,1.16095,1.16085,1.1609,148400002.0
2006-03-10 22:39:00,1.16092,1.16092,1.16074,1.16075,83700001.0
2006-03-10 22:40:00,1.16085,1.16085,1.16075,1.16075,11400000.0
2006-03-10 22:41:00,1.16076,1.16089,1.1607,1.1607,151300000.0
2006-03-10 22:42:00,1.16079,1.1609,1.16079,1.1609,36900000.0
2006-03-10 22:43:00,1.16096,1.16116,1.16096,1.16102,315699991.0
2006-03-10 22:44:00,1.161,1.16105,1.16095,1.16095,177500002.0
2006-03-10 22:45:00,1.16095,1.161,1.16095,1.161,40800000.0
2006-03-10 22:46:00,1.16104,1.16109,1.16096,1.16109,74200001.0
2006-03-10 22:47:00,1.16101,1.16101,1.16094,1.16094,15100000.0
2006-03-10 22:48:00,1.161,1.161,1.16095,1.16095,95299998.0
2006-03-10 22:49:00,1.161,1.161,1.16095,1.16095,130100003.0
2006-03-10 22:50:00,1.161,1.16105,1.16095,1.16095,70699999.0
2006-03-10 22:51:00,1.16105,1.16105,1.16095,1.16102,53000000.0
2006-03-10 22:52:00,1.16095,1.161,1.1609,1.1609,206400003.0
2006-03-10 22:53:00,1.16095,1.16105,1.1609,1.16095,75499999.0
2006-03-10 22:54:00,1.16095,1.161,1.16095,1.16095,151900001.0
2006-03-10 22:55:00,1.161,1.16105,1.1609,1.16095,237699999.0
2006-03-10 22:56:00,1.16095,1.16095,1.1609,1.1609,60999999.0
2006-03-10 22:57:00,1.16092,1.16101,1.16092,1.16099,244200005.0
2006-03-10 22:58:00,1.16112,1.16118,1.16103,1.16118,110000002.0
2006-03-10 22:59:00,1.16112,1.16112,1.16077,1.16092,168800001.0
2006-03-10 23:00:00,1.16091,1.16122,1.16091,1.16122,117199998.0
2006-03-10 23:01:00,1.16123,1.16136,1.16123,1.16136,51000000.0
2006-03-10 23:02:00,1.16142,1.16145,1.16135,1.16135,75200001.0
2006-03-10 23:03:00,1.16143,1.16143,1.16142,1.16142,29700000.0
2006-03-10 23:04:00,1.16147,1.16147,1.16142,1.16142,26500001.0
2006-03-10 23:05:00,1.16135,1.16135,1.16109,1.16109,110300001.0
2006-03-10 23:06:00,1.1611,1.16115,1.161,1.1611,172500002.0
2006-03-10 23:07:00,1.1611,1.16125,1.16104,1.16125,86500000.0
2006-03-10 23:08:00,1.1613,1.16135,1.16125,1.1613,162100000.0
2006-03-10 23:09:00,1.16126,1.16126,1.16106,1.16123,130000000.0
2006-03-10 23:10:00,1.16122,1.16122,1.16115,1.16115,43700002.0
2006-03-10 23:11:00,1.1611,1.16114,1.16099,1.16103,140300003.0
2006-03-10 23:12:00,1.1611,1.16115,1.16105,1.16112,15000000.0
2006-03-10 23:13:00,1.1611,1.16115,1.16105,1.16115,108699999.0
2006-03-10 23:14:00,1.16105,1.1611,1.16105,1.1611,38400000.0
2006-03-10 23:15:00,1.16115,1.16115,1.161,1.161,155700002.0
2006-03-10 23:16:00,1.161,1.16102,1.16095,1.161,103800000.0
2006-03-10 23:17:00,1.16098,1.16101,1.16088,1.16088,58600000.0
2006-03-10 23:18:00,1.1609,1.1609,1.1609,1.1609,3200000.0
2006-03-10 23:19:00,1.16092,1.16098,1.16092,1.16098,21600000.0
2006-03-10 23:20:00,1.16097,1.16097,1.16083,1.16093,118400002.0
2006-03-10 23:21:00,1.16093,1.16093,1.16092,1.16092,71999998.0
2006-03-10 23:22:00,1.16078,1.16082,1.16047,1.16054,169199997.0
2006-03-10 23:23:00,1.16052,1.16063,1.16052,1.16053,6600000.0
2006-03-10 23:24:00,1.16063,1.16067,1.16063,1.16067,25400000.0
2006-03-10 23:25:00,1.16078,1.16078,1.16058,1.16058,136100001.0
2006-03-10 23:26:00,1.16055,1.16065,1.16053,1.1606,156099999.0
2006-03-10 23:27:00,1.1606,1.16065,1.16058,1.16062,89600000.0
2006-03-10 23:28:00,1.16062,1.16063,1.16047,1.16047,203400002.0
2006-03-10 23:29:00,1.16051,1.16051,1.16047,1.16047,18300000.0
2006-03-10 23:30:00,1.1604,1.16045,1.1604,1.1604,51900001.0
2006-03-10 23:31:00,1.16047,1.16053,1.16047,1.16053,1600000.0
2006-03-10 23:32:00,1.16063,1.16077,1.16053,1.16077,93800002.0
2006-03-10 23:33:00,1.16074,1.16074,1.16051,1.16051,34300000.0
2006-03-10 23:34:00,1.16038,1.16051,1.1603,1.16051,112700000.0
2006-03-10 23:35:00,1.1604,1.16053,1.1604,1.1605,125199997.0
2006-03-10 23:36:00,1.16041,1.16044,1.16041,1.16044,45500002.0
2006-03-10 23:37:00,1.16024,1.16024,1.16021,1.16021,3200000.0
2006-03-10 23:38:00,1.15987,1.1599,1.15967,1.15987,74100002.0
2006-03-10 23:39:00,1.15984,1.15984,1.15983,1.15983,32700000.0
2006-03-10 23:40:00,1.15981,1.15986,1.1598,1.15986,129700002.0
2006-03-10 23:41:00,1.15983,1.15987,1.15975,1.15975,99200000.0
2006-03-10 23:42:00,1.15977,1.15977,1.1596,1.15971,84700001.0
2006-03-10 23:43:00,1.15977,1.1599,1.15969,1.15969,46400001.0
2006-03-10 23:44:00,1.15956,1.15956,1.15932,1.15932,119000000.0
2006-03-10 23:45:00,1.15948,1.15961,1.15948,1.15961,85800001.0
2006-03-10 23:46:00,1.15951,1.15954,1.15951,1.15954,8000000.0
2006-03-10 23:47:00,1.1595,1.1595,1.1595,1.1595,800000.0
2006-03-10 23:48:00,1.15953,1.15957,1.15947,1.15947,86700001.0
2006-03-10 23:49:00,1.15947,1.15957,1.15947,1.15953,125399999.0
2006-03-10 23:50:00,1.15959,1.15959,1.15952,1.15958,45699998.0
2006-03-10 23:51:00,1.15954,1.15969,1.15954,1.15956,96399999.0
2006-03-10 23:52:00,1.15957,1.15973,1.15957,1.1597,8000000.0
2006-03-10 23:53:00,1.15978,1.15985,1.15973,1.1598,47800000.0
2006-03-10 23:54:00,1.15981,1.15984,1.15964,1.15975,88900002.0
2006-03-10 23:55:00,1.15975,1.15995,1.15973,1.15995,92699999.0
2006-03-10 23:56:00,1.1598,1.15987,1.15978,1.15978,38600000.0
2006-03-10 23:57:00,1.15979,1.15981,1.15979,1.15981,25200000.0
2006-03-10 23:58:00,1.15992,1.16016,1.15992,1.16015,87800003.0
2006-03-10 23:59:00,1.15997,1.15997,1.15996,1.15996,3100000.0
2006-03-13 00:02:00,1.1606,1.1606,1.1605,1.1606,150800002.0
2006-03-13 00:03:00,1.1604,1.1604,1.1604,1.1604,150800002.0
2006-03-13 00:08:00,1.1605,1.1605,1.1604,1.1604,150800002.0
2006-03-13 00:16:00,1.1606,1.1606,1.1606,1.1606,150800002.0
2006-03-13 00:19:00,1.1604,1.1605,1.1604,1.1605,150800002.0
2006-03-13 00:20:00,1.1604,1.1604,1.1604,1.1604,150800002.0
2006-03-13 00:23:00,1.1606,1.1606,1.1606,1.1606,150800002.0
2006-03-13 00:25:00,1.1605,1.1605,1.1605,1.1605,150800002.0
2006-03-13 00:33:00,1.1607,1.1607,1.1605,1.1605,150800002.0
2006-03-13 00:34:00,1.1606,1.1607,1.1606,1.1606,150800002.0
2006-03-13 00:35:00,1.1605,1.1606,1.1605,1.1606,150800002.0
2006-03-13 00:37:00,1.161,1.161,1.1606,1.1606,150800002.0
2006-03-13 00:41:00,1.1608,1.1608,1.1608,1.1608,150800002.0
2006-03-13 00:44:00,1.1609,1.161,1.1608,1.161,150800002.0
2006-03-13 00:45:00,1.1608,1.1609,1.1602,1.1607,150800002.0
2006-03-13 00:47:00,1.1606,1.1606,1.1606,1.1606,150800002.0
2006-03-13 00:48:00,1.1607,1.1607,1.1607,1.1607,150800002.0
2006-03-13 00:53:00,1.1608,1.1608,1.1608,1.1608,150800002.0
2006-03-13 00:58:00,1.1609,1.161,1.1608,1.1608,150800002.0
2006-03-13 00:59:00,1.161,1.161,1.161,1.161,150800002.0
2006-03-13 01:00:00,1.1608,1.161,1.1608,1.1608,150800002.0
2006-03-13 01:07:00,1.1606,1.1606,1.1605,1.1605,150800002.0
2006-03-13 01:08:00,1.1607,1.1607,1.1607,1.1607,150800002.0
2006-03-13 01:11:00,1.1609,1.1609,1.1609,1.1609,150800002.0
2006-03-13 01:13:00,1.1607,1.1607,1.1607,1.1607,150800002.0
2006-03-13 01:16:00,1.1608,1.1608,1.1604,1.1606,150800002.0
2006-03-13 01:17:00,1.1605,1.1606,1.1605,1.1606,150800002.0
2006-03-13 01:20:00,1.1605,1.1605,1.1605,1.1605,150800002.0
2006-03-13 01:21:00,1.1606,1.1606,1.1606,1.1606,150800002.0
2006-03-13 01:22:00,1.1605,1.1605,1.1605,1.1605,150800002.0
2006-03-13 01:23:00,1.1606,1.1606,1.1605,1.1605,150800002.0
2006-03-13 01:25:00,1.1606,1.1606,1.1605,1.1605,150800002.0
2006-03-13 01:28:00,1.1606,1.1606,1.1606,1.1606,150800002.0
2006-03-13 01:29:00,1.1607,1.1607,1.1606,1.1606,150800002.0
2006-03-13 01:30:00,1.1605,1.1605,1.1605,1.1605,150800002.0
2006-03-13 01:36:00,1.1606,1.1607,1.1606,1.1607,150800002.0
2006-03-13 01:37:00,1.1606,1.1608,1.1606,1.1608,150800002.0
2006-03-13 01:46:00,1.1607,1.1607,1.1607,1.1607,150800002.0
2006-03-13 01:47:00,1.1608,1.1608,1.1608,1.1608,150800002.0
2006-03-13 01:48:00,1.1609,1.1609,1.1609,1.1609,150800002.0
2006-03-13 01:49:00,1.1608,1.1609,1.1608,1.1609,150800002.0
2006-03-13 01:50:00,1.161,1.161,1.161,1.161,150800002.0
2006-03-13 01:52:00,1.1612,1.1614,1.1612,1.1612,150800002.0
2006-03-13 01:53:00,1.1614,1.1614,1.1612,1.1612,150800002.0
2006-03-13 01:54:00,1.1614,1.1614,1.1614,1.1614,150800002.0
2006-03-13 01:55:00,1.1612,1.1612,1.1612,1.1612,150800002.0
2006-03-13 01:56:00,1.1614,1.1614,1.1612,1.1612,150800002.0
2006-03-13 01:59:00,1.1614,1.1614,1.1614,1.1614,150800002.0
2006-03-13 02:00:00,1.16071,1.16083,1.16056,1.16056,150800002.0
2006-03-13 02:01:00,1.16063,1.16063,1.16063,1.16063,7800000.0
2006-03-13 02:02:00,1.1606,1.1606,1.1606,1.1606,9900000.0
2006-03-13 02:03:00,1.16058,1.16065,1.1605,1.16062,98900001.0
2006-03-13 02:04:00,1.16065,1.16078,1.16065,1.16076,114200001.0
2006-03-13 02:05:00,1.16085,1.16085,1.16073,1.1608,62600000.0
2006-03-13 02:06:00,1.1607,1.16083,1.1607,1.16083,46300000.0
2006-03-13 02:07:00,1.16077,1.16077,1.1603,1.1603,98600000.0
2006-03-13 02:08:00,1.16034,1.16044,1.16034,1.16041,115800000.0
2006-03-13 02:09:00,1.1605,1.1605,1.16045,1.16045,27200000.0
2006-03-13 02:10:00,1.16048,1.16058,1.16048,1.1605,95699998.0
2006-03-13 02:11:00,1.16052,1.16067,1.16052,1.16067,54800001.0
2006-03-13 02:12:00,1.16064,1.16072,1.16059,1.16068,83600000.0
2006-03-13 02:13:00,1.16064,1.16064,1.1605,1.1605,128200001.0
2006-03-13 02:14:00,1.1605,1.1605,1.1605,1.1605,54399999.0
2006-03-13 02:15:00,1.16055,1.16055,1.16045,1.16055,42600001.0
2006-03-13 02:16:00,1.1605,1.16059,1.16031,1.16037,71300000.0
2006-03-13 02:17:00,1.16038,1.16041,1.16028,1.16038,93200001.0
2006-03-13 02:18:00,1.16035,1.16035,1.16035,1.16035,64000000.0
2006-03-13 02:19:00,1.16033,1.16043,1.1603,1.1604,175799999.0
2006-03-13 02:20:00,1.16035,1.16046,1.16035,1.16038,116700002.0
2006-03-13 02:21:00,1.16029,1.16036,1.16029,1.16036,1600000.0
2006-03-13 02:22:00,1.16039,1.16039,1.16033,1.16038,86400001.0
2006-03-13 02:23:00,1.16029,1.16039,1.16023,1.16036,127700004.0
2006-03-13 02:24:00,1.1603,1.1603,1.16025,1.16025,30300000.0
2006-03-13 02:25:00,1.16026,1.16039,1.16026,1.16033,64000000.0
2006-03-13 02:26:00,1.1603,1.1603,1.16025,1.16025,54899999.0
2006-03-13 02:27:00,1.16039,1.16039,1.16036,1.16036,30300000.0
2006-03-13 02:28:00,1.1604,1.1604,1.1604,1.1604,3200000.0
2006-03-13 02:29:00,1.16037,1.1605,1.16037,1.16041,118400002.0
2006-03-13 02:30:00,1.1604,1.1604,1.16032,1.16032,64099999.0
2006-03-13 02:31:00,1.1603,1.16035,1.16028,1.16028,94400003.0
2006-03-13 02:32:00,1.16035,1.16035,1.1603,1.1603,80500000.0
2006-03-13 02:33:00,1.16035,1.16035,1.1603,1.1603,86099999.0
2006-03-13 02:34:00,1.16028,1.1603,1.16025,1.1603,83899999.0
2006-03-13 02:35:00,1.16035,1.16035,1.16025,1.16025,1600000.0
2006-03-13 02:36:00,1.16035,1.16048,1.16035,1.16037,129099998.0
2006-03-13 02:37:00,1.16042,1.16058,1.16042,1.16058,7200000.0
2006-03-13 02:38:00,1.16055,1.1606,1.16055,1.1606,46699999.0
2006-03-13 02:39:00,1.1606,1.16065,1.16053,1.16065,23200000.0
2006-03-13 02:40:00,1.16053,1.16055,1.16053,1.16055,9300000.0
2006-03-13 02:41:00,1.1606,1.1606,1.16055,1.16055,4000000.0
2006-03-13 02:42:00,1.1606,1.16065,1.1606,1.16065,101899998.0
2006-03-13 02:43:00,1.16065,1.16065,1.1606,1.1606,163200002.0
2006-03-13 02:44:00,1.16055,1.1606,1.16055,1.1606,44700000.0
2006-03-13 02:45:00,1.16055,1.16055,1.16055,1.16055,2400000.0
2006-03-13 02:46:00,1.16058,1.16058,1.16048,1.16048,56600001.0
2006-03-13 02:47:00,1.16051,1.16052,1.16051,1.16052,29800000.0
2006-03-13 02:48:00,1.16066,1.16072,1.1606,1.16068,91799998.0
2006-03-13 02:49:00,1.16075,1.16078,1.16065,1.16077,111399999.0
2006-03-13 02:50:00,1.16082,1.16088,1.16082,1.16083,56199998.0
2006-03-13 02:51:00,1.16085,1.16095,1.16085,1.16085,43800000.0
2006-03-13 02:52:00,1.16097,1.16114,1.16097,1.16104,51900001.0
2006-03-13 02:53:00,1.16101,1.16119,1.16101,1.16115,60500001.0
2006-03-13 02:54:00,1.16117,1.16123,1.16117,1.16123,3200000.0
2006-03-13 02:55:00,1.16128,1.16128,1.16114,1.16114,19200000.0
2006-03-13 02:56:00,1.16108,1.16119,1.16107,1.16109,150199999.0
2006-03-13 02:57:00,1.1611,1.1611,1.16105,1.16105,52300001.0
2006-03-13 02:58:00,1.1611,1.1611,1.16105,1.16105,23300000.0
2006-03-13 02:59:00,1.16118,1.16124,1.16109,1.16115,103299999.0
2006-03-13 03:00:00,1.1613,1.16143,1.16114,1.16114,134000002.0
2006-03-13 03:01:00,1.1613,1.16142,1.16125,1.16126,129600001.0
2006-03-13 03:02:00,1.16124,1.1613,1.16119,1.16127,175800004.0
2006-03-13 03:03:00,1.16124,1.16129,1.16115,1.16129,95800001.0
2006-03-13 03:04:00,1.16137,1.16142,1.16125,1.16125,98300002.0
2006-03-13 03:05:00,1.16125,1.16135,1.16125,1.16125,117199998.0
2006-03-13 03:06:00,1.1614,1.1617,1.1614,1.16162,147100002.0
2006-03-13 03:07:00,1.16157,1.16167,1.16157,1.16167,134000002.0
2006-03-13 03:08:00,1.16155,1.16155,1.16137,1.16137,74999998.0
2006-03-13 03:09:00,1.1614,1.16145,1.16135,1.1614,55800000.0
2006-03-13 03:10:00,1.1614,1.16148,1.1614,1.16148,31300000.0
2006-03-13 03:11:00,1.16153,1.16153,1.16141,1.16147,181600000.0
2006-03-13 03:12:00,1.16144,1.16147,1.16138,1.16143,76100000.0
2006-03-13 03:13:00,1.16147,1.16147,1.16132,1.16135,27900001.0
2006-03-13 03:14:00,1.16142,1.16162,1.1614,1.16154,95599999.0
2006-03-13 03:15:00,1.16153,1.16155,1.16145,1.16145,21400001.0
2006-03-13 03:16:00,1.1615,1.16158,1.1615,1.16158,71400000.0
2006-03-13 03:17:00,1.1615,1.1615,1.16137,1.16137,62300000.0
2006-03-13 03:18:00,1.16145,1.16145,1.16132,1.16143,108099998.0
2006-03-13 03:19:00,1.16131,1.16142,1.1612,1.16142,111100000.0
2006-03-13 03:20:00,1.16134,1.16134,1.16121,1.16121,30399999.0
2006-03-13 03:21:00,1.16113,1.16115,1.16105,1.16115,68200002.0
2006-03-13 03:22:00,1.1611,1.1611,1.16102,1.1611,102300002.0
2006-03-13 03:23:00,1.16102,1.16118,1.16102,1.1611,90000000.0
2006-03-13 03:24:00,1.16107,1.1611,1.16107,1.1611,40700000.0
2006-03-13 03:25:00,1.16108,1.16113,1.16099,1.16111,19100000.0
2006-03-13 03:26:00,1.1611,1.1611,1.16091,1.16092,71399999.0
2006-03-13 03:27:00,1.16081,1.16081,1.16068,1.16074,77900000.0
2006-03-13 03:28:00,1.16057,1.16057,1.16053,1.16053,40700001.0
2006-03-13 03:29:00,1.16047,1.16047,1.16024,1.16024,189000000.0
2006-03-13 03:30:00,1.16032,1.16045,1.16031,1.16034,45100000.0
2006-03-13 03:31:00,1.16037,1.16055,1.16037,1.16055,44300000.0
2006-03-13 03:32:00,1.16057,1.16057,1.16053,1.16053,14500000.0
2006-03-13 03:33:00,1.16036,1.16039,1.16036,1.16038,37900002.0
2006-03-13 03:34:00,1.16032,1.16041,1.16032,1.16041,49900000.0
2006-03-13 03:35:00,1.16035,1.1604,1.16035,1.1604,41600001.0
2006-03-13 03:36:00,1.16033,1.16045,1.16033,1.16045,4800000.0
2006-03-13 03:37:00,1.16033,1.16035,1.16033,1.16033,54800000.0
2006-03-13 03:38:00,1.16029,1.16041,1.16029,1.16041,24700000.0
2006-03-13 03:39:00,1.1604,1.16045,1.16038,1.1604,105100001.0
2006-03-13 03:40:00,1.16035,1.16045,1.16035,1.1604,76100000.0
2006-03-13 03:41:00,1.1604,1.16045,1.16035,1.16045,120600002.0
2006-03-13 03:42:00,1.16035,1.1604,1.16035,1.1604,19900000.0
2006-03-13 03:43:00,1.16045,1.16045,1.16033,1.16033,92299999.0
2006-03-13 03:44:00,1.1604,1.1604,1.16033,1.16033,15900000.0
2006-03-13 03:45:00,1.16038,1.16045,1.16035,1.16035,120300001.0
2006-03-13 03:46:00,1.16047,1.16056,1.16047,1.16056,5500000.0
2006-03-13 03:47:00,1.16059,1.16061,1.16048,1.1606,79699999.0
2006-03-13 03:48:00,1.16055,1.16067,1.16055,1.16063,103799999.0
2006-03-13 03:49:00,1.16069,1.16069,1.16055,1.16055,78899999.0
2006-03-13 03:50:00,1.16058,1.16072,1.16058,1.16072,32200000.0
2006-03-13 03:51:00,1.16072,1.16078,1.16069,1.16072,51800000.0
2006-03-13 03:52:00,1.16058,1.16058,1.16042,1.16042,48000000.0
2006-03-13 03:53:00,1.16043,1.16051,1.16033,1.16048,88900000.0
2006-03-13 03:54:00,1.16038,1.16055,1.16031,1.16055,138799997.0
2006-03-13 03:55:00,1.16056,1.16056,1.16045,1.16055,61900001.0
2006-03-13 03:56:00,1.1605,1.16055,1.1604,1.1604,40100001.0
2006-03-13 03:57:00,1.16033,1.16034,1.16028,1.16028,47000000.0
2006-03-13 03:58:00,1.16032,1.16037,1.16026,1.16037,112299999.0
2006-03-13 03:59:00,1.16037,1.16042,1.16031,1.16032,114789999.0
2006-03-13 04:00:00,1.16027,1.16044,1.16021,1.16034,174700001.0
2006-03-13 04:01:00,1.16023,1.16038,1.16022,1.16022,114700002.0
2006-03-13 04:02:00,1.16035,1.16035,1.16035,1.16035,27900000.0
2006-03-13 04:03:00,1.16029,1.16031,1.16029,1.16031,38500002.0
2006-03-13 04:04:00,1.16026,1.16026,1.16004,1.16004,47300000.0
2006-03-13 04:05:00,1.1599,1.1599,1.1599,1.1599,2200000.0
2006-03-13 04:06:00,1.15992,1.15992,1.15982,1.1599,37100000.0
2006-03-13 04:07:00,1.1599,1.15995,1.15985,1.15995,61400002.0
2006-03-13 04:08:00,1.15985,1.1599,1.15985,1.1599,34900000.0
2006-03-13 04:09:00,1.15992,1.15995,1.1599,1.15992,61000000.0
2006-03-13 04:10:00,1.1599,1.1599,1.1598,1.1599,173699999.0
2006-03-13 04:11:00,1.15985,1.1599,1.15985,1.1599,13600000.0
2006-03-13 04:12:00,1.15985,1.16002,1.15977,1.15977,62100000.0
2006-03-13 04:13:00,1.15964,1.15964,1.15941,1.15946,71800000.0
2006-03-13 04:14:00,1.15948,1.1595,1.15939,1.15943,55800000.0
2006-03-13 04:15:00,1.15946,1.15946,1.15933,1.15933,59100000.0
2006-03-13 04:16:00,1.15937,1.15937,1.15929,1.15933,97100001.0
2006-03-13 04:17:00,1.15925,1.15925,1.15921,1.15923,9500000.0
2006-03-13 04:18:00,1.15927,1.15935,1.15927,1.15935,38300001.0
2006-03-13 04:19:00,1.15931,1.15931,1.15909,1.15909,119700002.0
2006-03-13 04:20:00,1.15939,1.15939,1.15936,1.15936,34200000.0
2006-03-13 04:21:00,1.15933,1.15936,1.1592,1.15936,137099998.0
2006-03-13 04:22:00,1.15942,1.15958,1.15934,1.15942,154800000.0
2006-03-13 04:23:00,1.1594,1.1594,1.15935,1.15935,126900001.0
2006-03-13 04:24:00,1.1594,1.15961,1.1594,1.15953,67800000.0
2006-03-13 04:25:00,1.15967,1.15973,1.15967,1.15973,24399999.0
2006-03-13 04:26:00,1.15975,1.15975,1.15975,1.15975,30199999.0
2006-03-13 04:27:00,1.15969,1.15969,1.15969,1.15969,34400000.0
2006-03-13 04:28:00,1.15936,1.15949,1.15936,1.15949,4800000.0
2006-03-13 04:29:00,1.15944,1.15953,1.15943,1.15952,97000000.0
2006-03-13 04:30:00,1.15955,1.15965,1.15955,1.15965,27900000.0
2006-03-13 04:31:00,1.15965,1.15965,1.15955,1.1596,18400000.0
2006-03-13 04:32:00,1.15952,1.1596,1.15952,1.15953,77200000.0
2006-03-13 04:33:00,1.15945,1.1595,1.1594,1.15945,71899999.0
2006-03-13 04:34:00,1.1595,1.15955,1.15945,1.1595,160199999.0
2006-03-13 04:35:00,1.15952,1.15952,1.1595,1.1595,35199999.0
2006-03-13 04:36:00,1.15947,1.15955,1.15947,1.15955,80800002.0
2006-03-13 04:37:00,1.1595,1.15952,1.1595,1.15952,27700000.0
2006-03-13 04:38:00,1.1595,1.15955,1.15948,1.1595,116800002.0
2006-03-13 04:39:00,1.15944,1.15944,1.15944,1.15944,22400000.0
2006-03-13 04:40:00,1.1594,1.15947,1.1594,1.15943,104900001.0
2006-03-13 04:41:00,1.15952,1.15954,1.15939,1.15943,164399997.0
2006-03-13 04:42:00,1.1595,1.1595,1.1595,1.1595,43500000.0
2006-03-13 04:43:00,1.15948,1.15955,1.1594,1.1595,168099999.0
2006-03-13 04:44:00,1.1595,1.1595,1.1595,1.1595,30999999.0
2006-03-13 04:45:00,1.15945,1.15945,1.15945,1.15945,27100000.0
2006-03-13 04:46:00,1.1595,1.15952,1.15945,1.1595,127300000.0
2006-03-13 04:47:00,1.15945,1.15955,1.15945,1.15947,146100003.0
2006-03-13 04:48:00,1.15948,1.15948,1.15937,1.15937,12800000.0
2006-03-13 04:49:00,1.15943,1.15947,1.1594,1.15943,92700001.0
2006-03-13 04:50:00,1.15945,1.15953,1.15939,1.15939,57300000.0
2006-03-13 04:51:00,1.15948,1.15951,1.15942,1.15943,45000000.0
2006-03-13 04:52:00,1.15942,1.15945,1.15936,1.1594,66600000.0
2006-03-13 04:53:00,1.15937,1.15945,1.15935,1.1594,42700000.0
2006-03-13 04:54:00,1.15944,1.15949,1.15942,1.15942,74599999.0
2006-03-13 04:55:00,1.15935,1.15945,1.15935,1.15942,69500003.0
2006-03-13 04:56:00,1.15933,1.15941,1.15927,1.15937,41800000.0
2006-03-13 04:57:00,1.1594,1.1594,1.15927,1.15938,125400001.0
2006-03-13 04:58:00,1.15937,1.15945,1.15927,1.15945,125400001.0
2006-03-13 04:59:00,1.15947,1.1595,1.15942,1.15947,107600000.0
2006-03-13 05:00:00,1.1595,1.1595,1.1594,1.1594,10500000.0
2006-03-13 05:01:00,1.1595,1.1595,1.15945,1.1595,74200000.0
2006-03-13 05:02:00,1.1595,1.15958,1.15943,1.1595,112499999.0
2006-03-13 05:03:00,1.15952,1.15955,1.15952,1.15955,43100001.0
2006-03-13 05:04:00,1.15945,1.15955,1.15945,1.1595,87300000.0
2006-03-13 05:05:00,1.1595,1.1595,1.1595,1.1595,21299999.0
2006-03-13 05:06:00,1.1595,1.1595,1.1595,1.1595,42400002.0
2006-03-13 05:07:00,1.15958,1.15958,1.15942,1.1595,124900003.0
2006-03-13 05:08:00,1.1595,1.1595,1.1595,1.1595,800000.0
2006-03-13 05:09:00,1.1595,1.15955,1.15942,1.15943,153900000.0
2006-03-13 05:10:00,1.15945,1.1595,1.15942,1.15948,100400002.0
2006-03-13 05:11:00,1.15952,1.15952,1.15945,1.15945,28700000.0
2006-03-13 05:12:00,1.15955,1.15955,1.1595,1.1595,19000000.0
2006-03-13 05:13:00,1.15942,1.15952,1.15942,1.15948,68499999.0
2006-03-13 05:14:00,1.15944,1.15944,1.15929,1.15937,148100003.0
2006-03-13 05:15:00,1.15934,1.15938,1.15931,1.15931,97100000.0
2006-03-13 05:16:00,1.15945,1.15948,1.15935,1.15935,42100000.0
2006-03-13 05:17:00,1.1594,1.15942,1.15935,1.15935,130600003.0
2006-03-13 05:18:00,1.15938,1.15945,1.15938,1.1594,81500000.0
2006-03-13 05:19:00,1.1594,1.1594,1.15932,1.15932,12100000.0
2006-03-13 05:20:00,1.15948,1.15948,1.15935,1.1594,53800001.0
2006-03-13 05:21:00,1.1594,1.1594,1.1594,1.1594,27100000.0
2006-03-13 05:22:00,1.1594,1.1594,1.15935,1.1594,18000000.0
2006-03-13 05:23:00,1.15938,1.15945,1.15935,1.15938,49600000.0
2006-03-13 05:24:00,1.15932,1.15943,1.15932,1.15937,112300002.0
2006-03-13 05:25:00,1.15934,1.15938,1.1593,1.15931,102600000.0
2006-03-13 05:26:00,1.15935,1.15937,1.15927,1.15927,51000002.0
2006-03-13 05:27:00,1.15925,1.1593,1.15925,1.1593,7200000.0
2006-03-13 05:28:00,1.1593,1.1593,1.1593,1.1593,29000001.0
2006-03-13 05:29:00,1.1593,1.1593,1.15925,1.15927,56000000.0
2006-03-13 05:30:00,1.15922,1.1593,1.15922,1.15925,115000003.0
2006-03-13 05:31:00,1.1593,1.15935,1.15922,1.1593,46200001.0
2006-03-13 05:32:00,1.15931,1.15931,1.15929,1.15929,21600000.0
2006-03-13 05:33:00,1.15916,1.15916,1.15914,1.15914,29200000.0
2006-03-13 05:34:00,1.15909,1.15917,1.15906,1.15906,74299999.0
2006-03-13 05:35:00,1.1591,1.1591,1.15908,1.15908,39199999.0
2006-03-13 05:36:00,1.15911,1.15923,1.15911,1.15923,57300000.0
2006-03-13 05:37:00,1.15915,1.1592,1.15915,1.1592,38200000.0
2006-03-13 05:38:00,1.15925,1.15937,1.15921,1.15921,23500000.0
2006-03-13 05:39:00,1.15921,1.15932,1.15918,1.15932,172000000.0
2006-03-13 05:40:00,1.15929,1.1594,1.15927,1.15938,179099997.0
2006-03-13 05:41:00,1.15943,1.15945,1.1594,1.15945,54000000.0
2006-03-13 05:42:00,1.15945,1.15945,1.1594,1.1594,69999999.0
2006-03-13 05:43:00,1.15932,1.15948,1.15932,1.15948,55100000.0
2006-03-13 05:44:00,1.15935,1.15945,1.15935,1.15938,67200002.0
2006-03-13 05:45:00,1.1593,1.15945,1.1593,1.15935,68399999.0
2006-03-13 05:46:00,1.1594,1.15945,1.1594,1.15945,51600001.0
2006-03-13 05:47:00,1.1594,1.15942,1.15932,1.1594,71600001.0
2006-03-13 05:48:00,1.15935,1.1594,1.15935,1.1594,26499999.0
2006-03-13 05:49:00,1.1594,1.15943,1.1594,1.15943,41100000.0
2006-03-13 05:50:00,1.15935,1.15943,1.15935,1.1594,72000001.0
2006-03-13 05:51:00,1.1593,1.15945,1.1593,1.15935,21700000.0
2006-03-13 05:52:00,1.15945,1.15945,1.15932,1.15932,91900000.0
2006-03-13 05:53:00,1.15938,1.15945,1.1593,1.15945,113699999.0
2006-03-13 05:54:00,1.15945,1.15945,1.1594,1.1594,7800000.0
2006-03-13 05:55:00,1.1594,1.15942,1.15935,1.15942,101500001.0
2006-03-13 05:56:00,1.15937,1.1594,1.15937,1.1594,6500000.0
2006-03-13 05:57:00,1.15935,1.1594,1.15935,1.1594,93900001.0
2006-03-13 05:58:00,1.1594,1.15945,1.15935,1.15935,70200001.0
2006-03-13 05:59:00,1.15935,1.15935,1.15935,1.15935,13500000.0
2006-03-13 06:00:00,1.15938,1.15938,1.15935,1.15938,12800000.0
2006-03-13 06:01:00,1.1594,1.15945,1.1593,1.1594,78000002.0
2006-03-13 06:02:00,1.15933,1.15943,1.15925,1.15927,94399999.0
2006-03-13 06:03:00,1.15925,1.15932,1.15925,1.1593,65400000.0
2006-03-13 06:04:00,1.15927,1.1593,1.15925,1.15925,80600002.0
2006-03-13 06:05:00,1.15935,1.15935,1.15922,1.15925,38200000.0
2006-03-13 06:06:00,1.15925,1.15925,1.15912,1.15913,121500001.0
2006-03-13 06:07:00,1.15925,1.15925,1.15915,1.15925,79300002.0
2006-03-13 06:08:00,1.15924,1.15947,1.15924,1.15941,115500001.0
2006-03-13 06:09:00,1.15939,1.15946,1.1593,1.15934,80400001.0
2006-03-13 06:10:00,1.15952,1.15952,1.15941,1.15946,70399998.0
2006-03-13 06:11:00,1.15933,1.15945,1.15932,1.15945,94099996.0
2006-03-13 06:12:00,1.15943,1.15945,1.15932,1.15932,111900001.0
2006-03-13 06:13:00,1.15937,1.15945,1.15937,1.1594,84200001.0
2006-03-13 06:14:00,1.15945,1.15952,1.15944,1.15945,72800001.0
2006-03-13 06:15:00,1.1594,1.15945,1.15928,1.15938,135700001.0
2006-03-13 06:16:00,1.1593,1.15935,1.15925,1.15933,43599999.0
2006-03-13 06:17:00,1.1593,1.15939,1.15927,1.15938,124000002.0
2006-03-13 06:18:00,1.15942,1.15948,1.15935,1.1594,119200001.0
2006-03-13 06:19:00,1.15949,1.15949,1.15943,1.15943,49200001.0
2006-03-13 06:20:00,1.15939,1.15957,1.15939,1.15957,87899998.0
2006-03-13 06:21:00,1.15953,1.15958,1.15942,1.15958,93500002.0
2006-03-13 06:22:00,1.15961,1.15961,1.1595,1.15955,54400000.0
2006-03-13 06:23:00,1.15945,1.15946,1.15939,1.15942,139600001.0
2006-03-13 06:24:00,1.1594,1.15943,1.15935,1.1594,72400001.0
2006-03-13 06:25:00,1.15935,1.15935,1.1592,1.1592,36700001.0
2006-03-13 06:26:00,1.15938,1.15948,1.15935,1.15935,28900000.0
2006-03-13 06:27:00,1.1594,1.1594,1.15935,1.15938,24900000.0
2006-03-13 06:28:00,1.15935,1.15945,1.1593,1.1593,35699999.0
2006-03-13 06:29:00,1.15935,1.15945,1.15935,1.1594,197800000.0
2006-03-13 06:30:00,1.15945,1.15948,1.15945,1.15948,78500002.0
2006-03-13 06:31:00,1.15945,1.15955,1.15945,1.15945,58900001.0
2006-03-13 06:32:00,1.1595,1.1595,1.1595,1.1595,36600001.0
2006-03-13 06:33:00,1.1595,1.1595,1.1594,1.1594,96300000.0
2006-03-13 06:34:00,1.15948,1.1595,1.15948,1.1595,49699999.0
2006-03-13 06:35:00,1.15945,1.15955,1.15945,1.15945,106999998.0
2006-03-13 06:36:00,1.15943,1.15943,1.15943,1.15943,25500000.0
2006-03-13 06:37:00,1.1595,1.15952,1.15945,1.1595,76799997.0
2006-03-13 06:38:00,1.15955,1.15955,1.15941,1.15941,135099998.0
2006-03-13 06:39:00,1.15938,1.15947,1.15937,1.15947,99700002.0
2006-03-13 06:40:00,1.15955,1.15955,1.15945,1.15953,62699999.0
2006-03-13 06:41:00,1.1595,1.15952,1.15943,1.1595,89700000.0
2006-03-13 06:42:00,1.1595,1.15955,1.15943,1.1595,86200000.0
2006-03-13 06:43:00,1.15945,1.1595,1.15945,1.1595,86400001.0
2006-03-13 06:44:00,1.15943,1.15958,1.15943,1.15953,35300000.0
2006-03-13 06:45:00,1.15958,1.15961,1.15953,1.15953,83000000.0
2006-03-13 06:46:00,1.15956,1.15962,1.15947,1.15962,59500001.0
2006-03-13 06:47:00,1.15953,1.15955,1.15944,1.15949,120200002.0
2006-03-13 06:48:00,1.1595,1.15953,1.15945,1.15953,92600003.0
2006-03-13 06:49:00,1.15945,1.15945,1.15945,1.15945,12800000.0
2006-03-13 06:50:00,1.15961,1.15982,1.15961,1.15981,40600000.0
2006-03-13 06:51:00,1.15979,1.15987,1.15953,1.15987,53500000.0
2006-03-13 06:52:00,1.15987,1.15987,1.15962,1.15973,134900002.0
2006-03-13 06:53:00,1.15982,1.15982,1.15971,1.15971,42300000.0
2006-03-13 06:54:00,1.1597,1.1597,1.1597,1.1597,17100000.0
2006-03-13 06:55:00,1.15975,1.15975,1.1597,1.1597,27100000.0
2006-03-13 06:56:00,1.1597,1.15975,1.1597,1.1597,150500001.0
2006-03-13 06:57:00,1.15974,1.15974,1.15971,1.15971,9100000.0
2006-03-13 06:58:00,1.15977,1.15977,1.15973,1.15973,11200000.0
2006-03-13 06:59:00,1.15959,1.15976,1.15959,1.15976,130400000.0
2006-03-13 07:00:00,1.15977,1.15987,1.15975,1.15975,112800002.0
2006-03-13 07:01:00,1.15987,1.15988,1.15977,1.15977,162300003.0
2006-03-13 07:02:00,1.15972,1.15972,1.1596,1.1596,28100001.0
2006-03-13 07:03:00,1.15963,1.15963,1.15949,1.15951,79899999.0
2006-03-13 07:04:00,1.15945,1.1595,1.1594,1.1595,128500001.0
2006-03-13 07:05:00,1.15939,1.15943,1.15939,1.15943,25500000.0
2006-03-13 07:06:00,1.15948,1.15952,1.15941,1.15948,73500000.0
2006-03-13 07:07:00,1.15947,1.15947,1.15937,1.15937,56700000.0
2006-03-13 07:08:00,1.15935,1.15935,1.15935,1.15935,17500000.0
2006-03-13 07:09:00,1.15935,1.15945,1.15935,1.15935,51000000.0
2006-03-13 07:10:00,1.15944,1.15948,1.15944,1.15948,8500000.0
2006-03-13 07:11:00,1.1595,1.1595,1.1595,1.1595,800000.0
2006-03-13 07:12:00,1.15945,1.15955,1.15945,1.15948,53300000.0
2006-03-13 07:13:00,1.1595,1.15955,1.15942,1.1595,75000000.0
2006-03-13 07:14:00,1.15945,1.1595,1.15945,1.15947,80399999.0
2006-03-13 07:15:00,1.15947,1.15952,1.15947,1.1595,90299999.0
2006-03-13 07:16:00,1.1595,1.15955,1.1594,1.15945,48100000.0
2006-03-13 07:17:00,1.15948,1.1595,1.15948,1.1595,25500001.0
2006-03-13 07:18:00,1.15945,1.1595,1.15945,1.1595,141399999.0
2006-03-13 07:19:00,1.15945,1.1595,1.15945,1.1595,23300000.0
2006-03-13 07:20:00,1.15945,1.1595,1.15945,1.1595,12000000.0
2006-03-13 07:21:00,1.15946,1.15953,1.15942,1.15943,97800002.0
2006-03-13 07:22:00,1.15935,1.15947,1.15935,1.15947,45900000.0
2006-03-13 07:23:00,1.15954,1.15975,1.15954,1.15961,138800001.0
2006-03-13 07:24:00,1.15958,1.15964,1.15954,1.15955,150099998.0
2006-03-13 07:25:00,1.1596,1.15965,1.15955,1.15955,129000000.0
2006-03-13 07:26:00,1.1596,1.15962,1.15955,1.15955,78500001.0
2006-03-13 07:27:00,1.1596,1.1596,1.15957,1.15957,36300000.0
2006-03-13 07:28:00,1.15955,1.15968,1.15955,1.1596,111300002.0
2006-03-13 07:29:00,1.15952,1.1596,1.15952,1.1596,35900000.0
2006-03-13 07:30:00,1.15955,1.15955,1.15955,1.15955,2700000.0
2006-03-13 07:31:00,1.15955,1.15956,1.15941,1.15943,57400000.0
2006-03-13 07:32:00,1.15945,1.15945,1.1594,1.1594,19100000.0
2006-03-13 07:33:00,1.15942,1.15949,1.15939,1.15949,95100000.0
2006-03-13 07:34:00,1.15945,1.1595,1.15945,1.1595,103900004.0
2006-03-13 07:35:00,1.15945,1.15955,1.15945,1.1595,67600002.0
2006-03-13 07:36:00,1.1595,1.15955,1.15942,1.15948,171800001.0
2006-03-13 07:37:00,1.1595,1.1595,1.1595,1.1595,2400000.0
2006-03-13 07:38:00,1.15952,1.15952,1.15939,1.15943,53800000.0
2006-03-13 07:39:00,1.15934,1.15939,1.15929,1.15929,51100000.0
2006-03-13 07:40:00,1.15923,1.15925,1.1592,1.1592,94399999.0
2006-03-13 07:41:00,1.15918,1.15922,1.15918,1.15922,15200000.0
2006-03-13 07:42:00,1.15927,1.15935,1.15925,1.15935,90899998.0
2006-03-13 07:43:00,1.15935,1.15935,1.15925,1.15925,59000000.0
2006-03-13 07:44:00,1.1593,1.1593,1.15917,1.15928,112400001.0
2006-03-13 07:45:00,1.15923,1.1594,1.15923,1.1594,58100000.0
2006-03-13 07:46:00,1.15937,1.1594,1.15937,1.1594,26300000.0
2006-03-13 07:47:00,1.15928,1.15928,1.15927,1.15927,34900000.0
2006-03-13 07:48:00,1.15924,1.15932,1.15924,1.15928,113800000.0
2006-03-13 07:49:00,1.15929,1.15933,1.15917,1.15921,31900000.0
2006-03-13 07:50:00,1.15925,1.15925,1.15925,1.15925,27100000.0
2006-03-13 07:51:00,1.1592,1.15922,1.15915,1.15915,143000004.0
2006-03-13 07:52:00,1.15923,1.15929,1.1592,1.15927,133000003.0
2006-03-13 07:53:00,1.1592,1.1592,1.1592,1.1592,39100000.0
2006-03-13 07:54:00,1.1592,1.15925,1.15915,1.15915,77800000.0
2006-03-13 07:55:00,1.1592,1.15925,1.15912,1.15925,52600001.0
2006-03-13 07:56:00,1.15928,1.15928,1.15928,1.15928,22400000.0
2006-03-13 07:57:00,1.1592,1.1592,1.15918,1.15918,31700000.0
2006-03-13 07:58:00,1.15927,1.15939,1.15927,1.15932,91499998.0
2006-03-13 07:59:00,1.15925,1.15932,1.15925,1.1593,49499999.0
2006-03-13 08:00:00,1.15925,1.15935,1.15925,1.15935,85900000.0
2006-03-13 08:01:00,1.15923,1.15939,1.15923,1.15939,158700000.0
2006-03-13 08:02:00,1.15931,1.15938,1.15931,1.15938,58599999.0
2006-03-13 08:03:00,1.15936,1.15942,1.1593,1.15938,40100001.0
2006-03-13 08:04:00,1.15928,1.15935,1.15925,1.15935,67300000.0
2006-03-13 08:05:00,1.15931,1.1594,1.15931,1.15933,174499999.0
2006-03-13 08:06:00,1.15935,1.15935,1.1593,1.15935,75100000.0
2006-03-13 08:07:00,1.15932,1.15938,1.15927,1.15938,89099999.0
2006-03-13 08:08:00,1.15939,1.15939,1.15934,1.15934,57500000.0
2006-03-13 08:09:00,1.15937,1.15941,1.15924,1.15924,78000002.0
2006-03-13 08:10:00,1.1593,1.15935,1.1592,1.15935,53600002.0
2006-03-13 08:11:00,1.15932,1.15935,1.15923,1.15935,45400000.0
2006-03-13 08:12:00,1.15935,1.15935,1.1593,1.1593,17590001.0
2006-03-13 08:13:00,1.15938,1.15951,1.15937,1.15937,49900001.0
2006-03-13 08:14:00,1.15934,1.15943,1.15933,1.15933,59300002.0
2006-03-13 08:15:00,1.15929,1.15931,1.15918,1.15931,113399997.0
2006-03-13 08:16:00,1.1594,1.1594,1.15935,1.15935,4800000.0
2006-03-13 08:17:00,1.1594,1.1594,1.15935,1.15937,59900001.0
2006-03-13 08:18:00,1.15931,1.15931,1.15929,1.15929,27100000.0
2006-03-13 08:19:00,1.15935,1.15935,1.1593,1.15935,35499999.0
2006-03-13 08:20:00,1.1593,1.1593,1.1593,1.1593,116600000.0
2006-03-13 08:21:00,1.15935,1.15935,1.15925,1.1593,106100000.0
2006-03-13 08:22:00,1.1593,1.15932,1.15928,1.1593,103599999.0
2006-03-13 08:23:00,1.1593,1.15935,1.15925,1.1593,137100002.0
2006-03-13 08:24:00,1.15925,1.15925,1.15904,1.15904,34400000.0
2006-03-13 08:25:00,1.159,1.159,1.15892,1.159,104399999.0
2006-03-13 08:26:00,1.15905,1.15905,1.15905,1.15905,28500000.0
2006-03-13 08:27:00,1.1589,1.15905,1.1589,1.15902,62599999.0
2006-03-13 08:28:00,1.15904,1.15904,1.15896,1.15896,38699999.0
2006-03-13 08:29:00,1.15911,1.15914,1.15907,1.15907,27800000.0
2006-03-13 08:30:00,1.15913,1.15923,1.15913,1.1592,32800000.0
2006-03-13 08:31:00,1.15923,1.15923,1.15915,1.1592,90600001.0
2006-03-13 08:32:00,1.15923,1.15923,1.15904,1.1591,129299999.0
2006-03-13 08:33:00,1.15905,1.15915,1.15905,1.15915,103900002.0
2006-03-13 08:34:00,1.1591,1.15915,1.15905,1.15915,45200000.0
2006-03-13 08:35:00,1.15917,1.15917,1.15905,1.15913,97800000.0
2006-03-13 08:36:00,1.15913,1.15913,1.15905,1.15905,32800000.0
2006-03-13 08:37:00,1.15914,1.15916,1.15914,1.15916,32100000.0
2006-03-13 08:38:00,1.1592,1.1592,1.15913,1.15917,75190002.0
2006-03-13 08:39:00,1.15915,1.15925,1.15915,1.1592,54899999.0
2006-03-13 08:40:00,1.15917,1.1592,1.15917,1.1592,57099999.0
2006-03-13 08:41:00,1.1592,1.15925,1.1591,1.1591,97299999.0
2006-03-13 08:42:00,1.15915,1.1592,1.15915,1.1592,106900003.0
2006-03-13 08:43:00,1.15925,1.15925,1.15912,1.15915,65199999.0
2006-03-13 08:44:00,1.15925,1.15925,1.15925,1.15925,800000.0
2006-03-13 08:45:00,1.15921,1.15929,1.15921,1.15929,53100000.0
2006-03-13 08:46:00,1.1593,1.15932,1.1593,1.15932,11200000.0
2006-03-13 08:47:00,1.1593,1.1593,1.15923,1.15923,68900001.0
2006-03-13 08:48:00,1.1593,1.1593,1.15925,1.15925,40800002.0
2006-03-13 08:49:00,1.1593,1.15935,1.1593,1.15935,46200000.0
2006-03-13 08:50:00,1.15925,1.15935,1.15925,1.15935,134800001.0
2006-03-13 08:51:00,1.1593,1.1593,1.1593,1.1593,6400000.0
2006-03-13 08:52:00,1.1593,1.15932,1.1593,1.15932,84900000.0
2006-03-13 08:53:00,1.1593,1.15935,1.15925,1.15928,73300000.0
2006-03-13 08:54:00,1.15925,1.15935,1.15925,1.15935,131100000.0
2006-03-13 08:55:00,1.15928,1.15933,1.15919,1.15933,140999999.0
2006-03-13 08:56:00,1.15932,1.15957,1.15932,1.15956,114800000.0
2006-03-13 08:57:00,1.15952,1.1597,1.1595,1.15953,57400001.0
2006-03-13 08:58:00,1.15956,1.15956,1.15942,1.15951,91300001.0
2006-03-13 08:59:00,1.1595,1.15955,1.1595,1.1595,15600000.0
2006-03-13 09:00:00,1.15948,1.15955,1.15945,1.15945,72100003.0
2006-03-13 09:01:00,1.15942,1.15942,1.15938,1.15938,2400000.0
2006-03-13 09:02:00,1.1594,1.15945,1.15932,1.15932,107000000.0
2006-03-13 09:03:00,1.1594,1.15945,1.15935,1.1594,106500000.0
2006-03-13 09:04:00,1.1594,1.15942,1.1594,1.1594,24400000.0
2006-03-13 09:05:00,1.1594,1.1594,1.15935,1.15935,10400000.0
2006-03-13 09:06:00,1.15944,1.15981,1.15944,1.1597,49500001.0
2006-03-13 09:07:00,1.15972,1.15976,1.15958,1.1597,109399996.0
2006-03-13 09:08:00,1.1597,1.15975,1.15968,1.15975,93499999.0
2006-03-13 09:09:00,1.15965,1.15975,1.15965,1.15975,40700001.0
2006-03-13 09:10:00,1.15968,1.15968,1.15959,1.15959,51799999.0
2006-03-13 09:11:00,1.15952,1.15967,1.15952,1.15967,87500000.0
2006-03-13 09:12:00,1.15972,1.15975,1.15972,1.15975,27500000.0
2006-03-13 09:13:00,1.15968,1.15968,1.15955,1.15968,29800000.0
2006-03-13 09:14:00,1.15974,1.1598,1.15966,1.15968,96500000.0
2006-03-13 09:15:00,1.1596,1.1596,1.15955,1.15955,73900000.0
2006-03-13 09:16:00,1.1596,1.1596,1.15957,1.15957,34300000.0
2006-03-13 09:17:00,1.15955,1.15956,1.15945,1.15945,108100002.0
2006-03-13 09:18:00,1.15947,1.15951,1.15947,1.15951,108199997.0
2006-03-13 09:19:00,1.15952,1.15957,1.15947,1.15947,71000000.0
2006-03-13 09:20:00,1.15951,1.15958,1.15943,1.15958,74200000.0
2006-03-13 09:21:00,1.15955,1.15955,1.15955,1.15955,12100000.0
2006-03-13 09:22:00,1.15957,1.15957,1.15951,1.15955,62000000.0
2006-03-13 09:23:00,1.15955,1.1596,1.15955,1.1596,33500001.0
2006-03-13 09:24:00,1.15965,1.15965,1.15955,1.15955,82000000.0
2006-03-13 09:25:00,1.1596,1.15965,1.15955,1.1596,92000002.0
2006-03-13 09:26:00,1.15963,1.15967,1.15963,1.15967,21700000.0
2006-03-13 09:27:00,1.15974,1.15983,1.15974,1.15978,48000000.0
2006-03-13 09:28:00,1.15985,1.15985,1.15977,1.1598,44900002.0
2006-03-13 09:29:00,1.15978,1.15985,1.15978,1.15985,64899999.0
2006-03-13 09:30:00,1.1598,1.1598,1.15978,1.15978,2500000.0
2006-03-13 09:31:00,1.1598,1.1598,1.1598,1.1598,43000000.0
2006-03-13 09:32:00,1.1597,1.1597,1.15966,1.15969,72499999.0
2006-03-13 09:33:00,1.15973,1.15977,1.15973,1.15977,14200000.0
2006-03-13 09:34:00,1.15975,1.15975,1.15975,1.15975,3200000.0
2006-03-13 09:35:00,1.1598,1.1598,1.15975,1.15978,35100001.0
2006-03-13 09:36:00,1.15965,1.15978,1.15961,1.15961,64700000.0
2006-03-13 09:37:00,1.1596,1.15965,1.15955,1.15955,73700001.0
2006-03-13 09:38:00,1.15958,1.1596,1.15948,1.15958,135399999.0
2006-03-13 09:39:00,1.15958,1.1596,1.15951,1.15953,128099998.0
2006-03-13 09:40:00,1.15954,1.15961,1.15954,1.15961,55000002.0
2006-03-13 09:41:00,1.15948,1.15952,1.15945,1.15947,81900000.0
2006-03-13 09:42:00,1.15957,1.15964,1.15953,1.15957,75000000.0
2006-03-13 09:43:00,1.1595,1.15957,1.1595,1.1595,16300000.0
2006-03-13 09:44:00,1.15944,1.15949,1.1594,1.15948,97600001.0
2006-03-13 09:45:00,1.15945,1.1595,1.15945,1.1595,9100000.0
2006-03-13 09:46:00,1.15953,1.15953,1.15942,1.1595,106100002.0
2006-03-13 09:47:00,1.15943,1.15956,1.15943,1.15952,131700000.0
2006-03-13 09:48:00,1.1595,1.1595,1.15948,1.15948,8000000.0
2006-03-13 09:49:00,1.15955,1.15967,1.15954,1.1596,118799998.0
2006-03-13 09:50:00,1.15955,1.1596,1.15955,1.1596,35600002.0
2006-03-13 09:51:00,1.15961,1.15963,1.15952,1.15963,125000001.0
2006-03-13 09:52:00,1.15952,1.15958,1.15949,1.15949,164500003.0
2006-03-13 09:53:00,1.15948,1.15948,1.15936,1.15942,80200000.0
2006-03-13 09:54:00,1.15938,1.15938,1.15928,1.15933,100600001.0
2006-03-13 09:55:00,1.15942,1.15948,1.1594,1.15947,122100003.0
2006-03-13 09:56:00,1.1594,1.1594,1.15933,1.15933,14600000.0
2006-03-13 09:57:00,1.1593,1.15935,1.15922,1.15925,238800004.0
2006-03-13 09:58:00,1.1593,1.1593,1.1593,1.1593,25600000.0
2006-03-13 09:59:00,1.1593,1.15935,1.1593,1.15932,69300001.0
2006-03-13 10:00:00,1.15925,1.1593,1.15925,1.1593,105099999.0
2006-03-13 10:01:00,1.15928,1.15946,1.15928,1.15946,68300000.0
2006-03-13 10:02:00,1.15949,1.15953,1.15947,1.1595,110900000.0
2006-03-13 10:03:00,1.15959,1.15964,1.15955,1.15955,94900000.0
2006-03-13 10:04:00,1.15965,1.15965,1.15952,1.15955,75999999.0
2006-03-13 10:05:00,1.15948,1.15948,1.15928,1.15933,30900000.0
2006-03-13 10:06:00,1.15939,1.15942,1.1593,1.15937,85800000.0
2006-03-13 10:07:00,1.15927,1.15954,1.15927,1.15954,38300000.0
2006-03-13 10:08:00,1.15958,1.15958,1.1595,1.15954,18300000.0
2006-03-13 10:09:00,1.15948,1.1595,1.15948,1.1595,47400000.0
2006-03-13 10:10:00,1.15945,1.1595,1.15945,1.15948,80500000.0
2006-03-13 10:11:00,1.15952,1.15952,1.1595,1.1595,42300000.0
2006-03-13 10:12:00,1.15943,1.15962,1.15943,1.15962,107200001.0
2006-03-13 10:13:00,1.15953,1.15953,1.15937,1.15943,42300000.0
2006-03-13 10:14:00,1.1594,1.15942,1.15935,1.1594,69000001.0
2006-03-13 10:15:00,1.15948,1.15954,1.15937,1.15937,204599999.0
2006-03-13 10:16:00,1.15939,1.15965,1.15939,1.1595,190699996.0
2006-03-13 10:17:00,1.15955,1.1596,1.15952,1.15953,74300001.0
2006-03-13 10:18:00,1.15957,1.15965,1.15955,1.15955,127300001.0
2006-03-13 10:19:00,1.15954,1.1596,1.15948,1.15948,42700000.0
2006-03-13 10:20:00,1.15949,1.15956,1.15944,1.15955,60000001.0
2006-03-13 10:21:00,1.15942,1.1595,1.15925,1.1595,141799999.0
2006-03-13 10:22:00,1.15942,1.15949,1.15942,1.15943,74799998.0
2006-03-13 10:23:00,1.15944,1.15947,1.1594,1.1594,47600000.0
2006-03-13 10:24:00,1.15942,1.15942,1.15924,1.1593,92400001.0
2006-03-13 10:25:00,1.1593,1.15935,1.15922,1.1593,114100002.0
2006-03-13 10:26:00,1.15925,1.15925,1.1591,1.1591,22300000.0
2006-03-13 10:27:00,1.15913,1.1592,1.1591,1.1591,113200000.0
2006-03-13 10:28:00,1.15911,1.15924,1.15911,1.15923,162600004.0
2006-03-13 10:29:00,1.15925,1.15933,1.15917,1.1592,235600003.0
2006-03-13 10:30:00,1.15921,1.15921,1.15905,1.15905,145500001.0
2006-03-13 10:31:00,1.15917,1.15926,1.15917,1.15925,8190000.0
2006-03-13 10:32:00,1.15922,1.15925,1.15919,1.15923,102299997.0
2006-03-13 10:33:00,1.15922,1.15925,1.15922,1.15922,43500000.0
2006-03-13 10:34:00,1.1592,1.15929,1.1592,1.15923,101300001.0
2006-03-13 10:35:00,1.15912,1.15928,1.15912,1.15927,80399999.0
2006-03-13 10:36:00,1.15932,1.15932,1.15914,1.15928,119900000.0
2006-03-13 10:37:00,1.15922,1.15934,1.1592,1.15934,117300002.0
2006-03-13 10:38:00,1.15928,1.15928,1.15903,1.15903,186000000.0
2006-03-13 10:39:00,1.1591,1.15922,1.1591,1.15917,68600001.0
2006-03-13 10:40:00,1.1591,1.15941,1.1591,1.15932,82600000.0
2006-03-13 10:41:00,1.15925,1.15925,1.15915,1.15915,166900003.0
2006-03-13 10:42:00,1.15924,1.1593,1.15913,1.15913,66500000.0
2006-03-13 10:43:00,1.1592,1.15921,1.15912,1.15915,85500002.0
2006-03-13 10:44:00,1.159,1.15905,1.15895,1.15902,137400000.0
2006-03-13 10:45:00,1.15908,1.15915,1.15905,1.1591,80400001.0
2006-03-13 10:46:00,1.15906,1.15917,1.15901,1.15903,115500001.0
2006-03-13 10:47:00,1.15895,1.159,1.15895,1.159,10400000.0
2006-03-13 10:48:00,1.159,1.15907,1.15895,1.159,60500000.0
2006-03-13 10:49:00,1.15902,1.15905,1.1589,1.15905,92600001.0
2006-03-13 10:50:00,1.159,1.159,1.15878,1.15893,117400004.0
2006-03-13 10:51:00,1.15894,1.15903,1.15888,1.15903,127699999.0
2006-03-13 10:52:00,1.159,1.15919,1.15897,1.15903,42100000.0
2006-03-13 10:53:00,1.15905,1.1591,1.15905,1.15907,123000002.0
2006-03-13 10:54:00,1.15914,1.15922,1.15913,1.15918,59699998.0
2006-03-13 10:55:00,1.15912,1.15915,1.15905,1.15905,136900001.0
2006-03-13 10:56:00,1.15907,1.15919,1.15907,1.1591,63299999.0
2006-03-13 10:57:00,1.1591,1.15934,1.1591,1.15921,171100000.0
2006-03-13 10:58:00,1.15932,1.1594,1.15927,1.15931,151600004.0
2006-03-13 10:59:00,1.15925,1.15925,1.1591,1.15913,104299998.0
2006-03-13 11:00:00,1.15913,1.15921,1.15909,1.1591,141400000.0
2006-03-13 11:01:00,1.15916,1.15935,1.15916,1.15935,75799999.0
2006-03-13 11:02:00,1.15948,1.15956,1.15941,1.15947,47500000.0
2006-03-13 11:03:00,1.15953,1.15982,1.15953,1.15982,66400000.0
2006-03-13 11:04:00,1.15982,1.15982,1.15959,1.15962,76700001.0
2006-03-13 11:05:00,1.15967,1.15988,1.15967,1.15983,49099998.0
2006-03-13 11:06:00,1.15982,1.15986,1.15978,1.15982,58999999.0
2006-03-13 11:07:00,1.1598,1.1598,1.15972,1.15972,21500001.0
2006-03-13 11:08:00,1.15984,1.16,1.15984,1.15999,110900000.0
2006-03-13 11:09:00,1.15994,1.16006,1.15983,1.15991,126999999.0
2006-03-13 11:10:00,1.15987,1.15988,1.15978,1.15988,82999999.0
2006-03-13 11:11:00,1.15987,1.15988,1.15969,1.15979,171000002.0
2006-03-13 11:12:00,1.1597,1.15975,1.15965,1.1597,155999998.0
2006-03-13 11:13:00,1.15968,1.15968,1.15955,1.15955,96200003.0
2006-03-13 11:14:00,1.15955,1.15965,1.15952,1.15952,78400000.0
2006-03-13 11:15:00,1.15956,1.15977,1.15956,1.15963,98100000.0
2006-03-13 11:16:00,1.15961,1.15974,1.15961,1.15962,114800000.0
2006-03-13 11:17:00,1.15957,1.15966,1.15957,1.15957,39200000.0
2006-03-13 11:18:00,1.1596,1.15968,1.1596,1.15963,18400000.0
2006-03-13 11:19:00,1.15968,1.1597,1.15959,1.15963,59800000.0
2006-03-13 11:20:00,1.15967,1.15967,1.15952,1.15952,194400005.0
2006-03-13 11:21:00,1.15955,1.15955,1.15945,1.15945,59900002.0
2006-03-13 11:22:00,1.15961,1.15969,1.15961,1.15969,29500000.0
2006-03-13 11:23:00,1.15975,1.15978,1.1597,1.1597,55100000.0
2006-03-13 11:24:00,1.15957,1.15967,1.15957,1.15967,50999998.0
2006-03-13 11:25:00,1.15971,1.15971,1.15951,1.1596,148499997.0
2006-03-13 11:26:00,1.15959,1.15959,1.15956,1.15957,93600001.0
2006-03-13 11:27:00,1.1595,1.15952,1.15943,1.1595,135400000.0
2006-03-13 11:28:00,1.15948,1.15948,1.15941,1.15948,57900000.0
2006-03-13 11:29:00,1.15944,1.15956,1.15944,1.15944,59600000.0
2006-03-13 11:30:00,1.15952,1.15961,1.15948,1.15959,80800000.0
2006-03-13 11:31:00,1.1596,1.15972,1.1596,1.15972,62400000.0
2006-03-13 11:32:00,1.1597,1.15972,1.1596,1.15968,184700002.0
2006-03-13 11:33:00,1.15966,1.15973,1.15954,1.15973,93099999.0
2006-03-13 11:34:00,1.1597,1.15978,1.15965,1.1597,107500003.0
2006-03-13 11:35:00,1.15966,1.15966,1.15953,1.15962,90400002.0
2006-03-13 11:36:00,1.15966,1.15971,1.15962,1.15963,105299999.0
2006-03-13 11:37:00,1.1597,1.15981,1.1597,1.1597,63599999.0
2006-03-13 11:38:00,1.15969,1.15979,1.15962,1.15968,93899998.0
2006-03-13 11:39:00,1.15965,1.15974,1.15965,1.15972,109200000.0
2006-03-13 11:40:00,1.15973,1.1598,1.15967,1.15972,53999999.0
2006-03-13 11:41:00,1.15975,1.15975,1.15962,1.15968,68800001.0
2006-03-13 11:42:00,1.1597,1.15975,1.15965,1.15965,128200003.0
2006-03-13 11:43:00,1.1597,1.15972,1.15963,1.15972,66800002.0
2006-03-13 11:44:00,1.1595,1.1597,1.1595,1.15968,60100000.0
2006-03-13 11:45:00,1.15973,1.15973,1.15962,1.15967,88799999.0
2006-03-13 11:46:00,1.1597,1.1598,1.15951,1.1598,49600000.0
2006-03-13 11:47:00,1.15987,1.15993,1.15987,1.15993,73700001.0
2006-03-13 11:48:00,1.15997,1.16007,1.15997,1.15998,81999999.0
2006-03-13 11:49:00,1.15997,1.15997,1.15978,1.15995,107799998.0
2006-03-13 11:50:00,1.16003,1.16012,1.16,1.16009,145900000.0
2006-03-13 11:51:00,1.16008,1.16012,1.16,1.16,97400002.0
2006-03-13 11:52:00,1.1601,1.16015,1.16005,1.16008,137699999.0
2006-03-13 11:53:00,1.1601,1.1603,1.1601,1.1603,102400001.0
2006-03-13 11:54:00,1.16051,1.1607,1.16051,1.16066,143700003.0
2006-03-13 11:55:00,1.16069,1.16069,1.16039,1.16049,76600000.0
2006-03-13 11:56:00,1.16056,1.16071,1.16056,1.16071,95799997.0
2006-03-13 11:57:00,1.1607,1.16087,1.16057,1.16087,154999999.0
2006-03-13 11:58:00,1.16097,1.16113,1.16097,1.161,75600001.0
2006-03-13 11:59:00,1.161,1.16105,1.16098,1.161,87900002.0
2006-03-13 12:00:00,1.1611,1.1611,1.16096,1.16096,51899999.0
2006-03-13 12:01:00,1.16081,1.16081,1.16051,1.16054,51900000.0
2006-03-13 12:02:00,1.16058,1.16067,1.16058,1.16064,30200000.0
2006-03-13 12:03:00,1.16069,1.16076,1.16069,1.16072,98000000.0
2006-03-13 12:04:00,1.1608,1.1608,1.16075,1.1608,32800000.0
2006-03-13 12:05:00,1.16076,1.16076,1.16058,1.16058,63500001.0
2006-03-13 12:06:00,1.16062,1.16062,1.16045,1.16045,39300000.0
2006-03-13 12:07:00,1.16042,1.16042,1.16004,1.16004,56200001.0
2006-03-13 12:08:00,1.15997,1.16015,1.15997,1.16015,103200001.0
2006-03-13 12:09:00,1.1601,1.1601,1.16005,1.1601,83800001.0
2006-03-13 12:10:00,1.16005,1.16005,1.15989,1.16002,69900001.0
2006-03-13 12:11:00,1.15995,1.16005,1.15993,1.16003,201700000.0
2006-03-13 12:12:00,1.15994,1.16003,1.15981,1.16003,172900002.0
2006-03-13 12:13:00,1.16003,1.1601,1.15999,1.16002,122100001.0
2006-03-13 12:14:00,1.15997,1.15997,1.15985,1.15985,58900000.0
2006-03-13 12:15:00,1.15985,1.15995,1.15985,1.15995,73299998.0
2006-03-13 12:16:00,1.15989,1.15995,1.15981,1.15995,62000000.0
2006-03-13 12:17:00,1.16002,1.16002,1.15985,1.15987,128999999.0
2006-03-13 12:18:00,1.15992,1.16002,1.15992,1.15992,162000000.0
2006-03-13 12:19:00,1.16002,1.16007,1.16002,1.16002,78500002.0
2006-03-13 12:20:00,1.16005,1.16015,1.16004,1.16005,147100003.0
2006-03-13 12:21:00,1.16005,1.16015,1.16005,1.16005,201899997.0
2006-03-13 12:22:00,1.1601,1.1601,1.15998,1.1601,75000000.0
2006-03-13 12:23:00,1.16015,1.16015,1.16005,1.1601,88900000.0
2006-03-13 12:24:00,1.1601,1.1601,1.16005,1.16005,36899999.0
2006-03-13 12:25:00,1.1601,1.16019,1.16007,1.16017,100400000.0
2006-03-13 12:26:00,1.16025,1.16025,1.16018,1.1602,42700000.0
2006-03-13 12:27:00,1.16017,1.16025,1.1601,1.16025,71500000.0
2006-03-13 12:28:00,1.16015,1.16017,1.16009,1.16012,172799997.0
2006-03-13 12:29:00,1.16007,1.16015,1.16007,1.16008,73399999.0
2006-03-13 12:30:00,1.16005,1.1601,1.16005,1.1601,20700000.0
2006-03-13 12:31:00,1.16005,1.16018,1.16005,1.16018,126799998.0
2006-03-13 12:32:00,1.16005,1.1601,1.16,1.16002,114899998.0
2006-03-13 12:33:00,1.16005,1.1601,1.16005,1.16005,148500001.0
2006-03-13 12:34:00,1.16005,1.16015,1.16005,1.16005,114800002.0
2006-03-13 12:35:00,1.16011,1.16011,1.15996,1.15996,16800000.0
2006-03-13 12:36:00,1.15997,1.15997,1.15995,1.15995,8500000.0
2006-03-13 12:37:00,1.16005,1.16016,1.16002,1.16016,153499999.0
2006-03-13 12:38:00,1.16019,1.16019,1.16013,1.16013,45599998.0
2006-03-13 12:39:00,1.1602,1.16028,1.16017,1.16022,61600001.0
2006-03-13 12:40:00,1.16025,1.16025,1.16012,1.16016,177499997.0
2006-03-13 12:41:00,1.16013,1.16028,1.16013,1.16028,158899996.0
2006-03-13 12:42:00,1.1603,1.16035,1.16025,1.1603,87000002.0
2006-03-13 12:43:00,1.16021,1.16024,1.16021,1.16024,20700000.0
2006-03-13 12:44:00,1.16017,1.16025,1.16015,1.1602,73199998.0
2006-03-13 12:45:00,1.16022,1.16031,1.16018,1.16023,62300000.0
2006-03-13 12:46:00,1.16033,1.16042,1.16031,1.16032,63899999.0
2006-03-13 12:47:00,1.1603,1.1604,1.1603,1.1604,69500000.0
2006-03-13 12:48:00,1.16045,1.16045,1.1603,1.1604,55099999.0
2006-03-13 12:49:00,1.1604,1.1604,1.16033,1.16033,28700000.0
2006-03-13 12:50:00,1.16035,1.16048,1.16035,1.16045,23100000.0
2006-03-13 12:51:00,1.16035,1.16038,1.16025,1.16038,55800001.0
2006-03-13 12:52:00,1.16047,1.16047,1.16035,1.1604,181500005.0
2006-03-13 12:53:00,1.16037,1.16037,1.16034,1.16035,57300001.0
2006-03-13 12:54:00,1.16033,1.16033,1.16027,1.16027,49399998.0
2006-03-13 12:55:00,1.16025,1.1603,1.16025,1.16025,134299999.0
2006-03-13 12:56:00,1.1603,1.16035,1.16025,1.1603,75400002.0
2006-03-13 12:57:00,1.16028,1.16028,1.1602,1.16024,91900001.0
2006-03-13 12:58:00,1.16015,1.1602,1.16015,1.1602,26099999.0
2006-03-13 12:59:00,1.16023,1.16039,1.16023,1.16039,114999997.0
2006-03-13 13:00:00,1.1603,1.16035,1.16023,1.16025,149599999.0
2006-03-13 13:01:00,1.16033,1.16033,1.16018,1.16027,124200001.0
2006-03-13 13:02:00,1.1602,1.16025,1.1602,1.1602,72199999.0
2006-03-13 13:03:00,1.1602,1.1602,1.16017,1.16017,71299999.0
2006-03-13 13:04:00,1.16015,1.1602,1.1601,1.16015,129300003.0
2006-03-13 13:05:00,1.16015,1.16015,1.16015,1.16015,48200000.0
2006-03-13 13:06:00,1.1602,1.16025,1.16018,1.1602,35200000.0
2006-03-13 13:07:00,1.16025,1.16025,1.16015,1.16015,101599999.0
2006-03-13 13:08:00,1.1602,1.16025,1.16015,1.1602,100400000.0
2006-03-13 13:09:00,1.16015,1.16015,1.16004,1.16008,40000000.0
2006-03-13 13:10:00,1.15999,1.15999,1.15994,1.15998,51399999.0
2006-03-13 13:11:00,1.15995,1.15995,1.15981,1.15981,62200000.0
2006-03-13 13:12:00,1.15976,1.15983,1.15975,1.15983,57100000.0
2006-03-13 13:13:00,1.15987,1.1599,1.15987,1.1599,20100001.0
2006-03-13 13:14:00,1.15987,1.15987,1.15981,1.15981,7500000.0
2006-03-13 13:15:00,1.15976,1.15992,1.15976,1.15992,94999998.0
2006-03-13 13:16:00,1.15987,1.15988,1.15987,1.15988,22300000.0
2006-03-13 13:17:00,1.1599,1.15991,1.15982,1.15982,77000002.0
2006-03-13 13:18:00,1.15987,1.1599,1.15979,1.15987,89500000.0
2006-03-13 13:19:00,1.1599,1.1599,1.1599,1.1599,72099999.0
2006-03-13 13:20:00,1.15988,1.15995,1.15985,1.1599,176700003.0
2006-03-13 13:21:00,1.1599,1.1599,1.1599,1.1599,48199999.0
2006-03-13 13:22:00,1.15982,1.15995,1.15982,1.1599,141800000.0
2006-03-13 13:23:00,1.1599,1.1599,1.1599,1.1599,23100000.0
2006-03-13 13:24:00,1.1599,1.15995,1.15983,1.15995,80600000.0
2006-03-13 13:25:00,1.1599,1.1599,1.15985,1.15988,64900000.0
2006-03-13 13:26:00,1.15985,1.1599,1.15985,1.15985,23500000.0
2006-03-13 13:27:00,1.1599,1.1599,1.15985,1.1599,76700000.0
2006-03-13 13:28:00,1.1599,1.1599,1.15985,1.15985,12100000.0
2006-03-13 13:29:00,1.1599,1.15995,1.15985,1.15985,128000001.0
2006-03-13 13:30:00,1.15991,1.16,1.15987,1.1599,93700001.0
2006-03-13 13:31:00,1.15983,1.15995,1.15983,1.15991,67800000.0
2006-03-13 13:32:00,1.16,1.16,1.15997,1.15997,52699999.0
2006-03-13 13:33:00,1.16002,1.16002,1.15984,1.15994,96800001.0
2006-03-13 13:34:00,1.16,1.16,1.16,1.16,35299998.0
2006-03-13 13:35:00,1.16001,1.1601,1.15994,1.16005,132999999.0
2006-03-13 13:36:00,1.16,1.16003,1.16,1.16003,58700000.0
2006-03-13 13:37:00,1.16005,1.16005,1.16005,1.16005,15100000.0
2006-03-13 13:38:00,1.15997,1.16003,1.15997,1.16,109099998.0
2006-03-13 13:39:00,1.15995,1.15998,1.15988,1.15998,72000000.0
2006-03-13 13:40:00,1.16003,1.1601,1.16003,1.16003,142900002.0
2006-03-13 13:41:00,1.15996,1.16014,1.15996,1.16004,70099999.0
2006-03-13 13:42:00,1.16019,1.16025,1.16006,1.16015,117799999.0
2006-03-13 13:43:00,1.16026,1.16028,1.15988,1.15988,109900000.0
2006-03-13 13:44:00,1.15989,1.15992,1.15982,1.15982,83400000.0
2006-03-13 13:45:00,1.15983,1.16001,1.15983,1.16,152699998.0
2006-03-13 13:46:00,1.15988,1.15988,1.15967,1.15976,63900001.0
2006-03-13 13:47:00,1.15974,1.15977,1.15973,1.15973,75399999.0
2006-03-13 13:48:00,1.15961,1.15961,1.15951,1.15953,59900001.0
2006-03-13 13:49:00,1.1596,1.1596,1.15955,1.15955,23200000.0
2006-03-13 13:50:00,1.15955,1.15955,1.15941,1.15948,21800000.0
2006-03-13 13:51:00,1.15953,1.15964,1.15953,1.1596,128300003.0
2006-03-13 13:52:00,1.15955,1.15965,1.15955,1.1596,54000000.0
2006-03-13 13:53:00,1.15957,1.1596,1.15957,1.1596,38400000.0
2006-03-13 13:54:00,1.15955,1.1596,1.15955,1.1596,32700000.0
2006-03-13 13:55:00,1.15956,1.15965,1.15956,1.15965,56300002.0
2006-03-13 13:56:00,1.15964,1.1597,1.15959,1.15963,134699999.0
2006-03-13 13:57:00,1.15955,1.15965,1.1594,1.1596,80799998.0
2006-03-13 13:58:00,1.15962,1.15964,1.15962,1.15962,39699998.0
2006-03-13 13:59:00,1.15964,1.15973,1.15963,1.15963,30100000.0
2006-03-13 14:00:00,1.1596,1.15969,1.1596,1.15969,11100000.0
2006-03-13 14:01:00,1.15971,1.15971,1.15965,1.15967,41700000.0
2006-03-13 14:02:00,1.15955,1.15965,1.15954,1.15965,65400001.0
2006-03-13 14:03:00,1.15961,1.15972,1.15959,1.15972,108200000.0
2006-03-13 14:04:00,1.15963,1.1597,1.15963,1.1597,55500002.0
2006-03-13 14:05:00,1.15963,1.15977,1.15961,1.15977,109400001.0
2006-03-13 14:06:00,1.15975,1.15984,1.1597,1.15971,74300000.0
2006-03-13 14:07:00,1.15982,1.15982,1.15967,1.15978,42700001.0
2006-03-13 14:08:00,1.15992,1.16003,1.15992,1.15996,39999999.0
2006-03-13 14:09:00,1.15984,1.16001,1.15984,1.15988,159299997.0
2006-03-13 14:10:00,1.15988,1.15988,1.15962,1.15964,127600001.0
2006-03-13 14:11:00,1.1596,1.1596,1.15955,1.1596,45600000.0
2006-03-13 14:12:00,1.15962,1.15987,1.15962,1.15981,81000000.0
2006-03-13 14:13:00,1.15979,1.16007,1.15979,1.15993,38200000.0
2006-03-13 14:14:00,1.16003,1.16005,1.15991,1.15997,103200000.0
2006-03-13 14:15:00,1.15998,1.16009,1.15994,1.16002,54399999.0
2006-03-13 14:16:00,1.16006,1.16006,1.16004,1.16004,25500000.0
2006-03-13 14:17:00,1.16005,1.16005,1.15997,1.15997,49500000.0
2006-03-13 14:18:00,1.16005,1.1601,1.16005,1.1601,21500000.0
2006-03-13 14:19:00,1.16018,1.16029,1.16011,1.16029,14700000.0
2006-03-13 14:20:00,1.16035,1.16046,1.1603,1.16037,143000001.0
2006-03-13 14:21:00,1.16038,1.16061,1.16037,1.1606,60500000.0
2006-03-13 14:22:00,1.16077,1.16077,1.1606,1.1606,27500000.0
2006-03-13 14:23:00,1.16064,1.16079,1.16064,1.16072,87399998.0
2006-03-13 14:24:00,1.16072,1.16072,1.16054,1.16068,53000001.0
2006-03-13 14:25:00,1.16061,1.16064,1.16061,1.16064,35900000.0
2006-03-13 14:26:00,1.16057,1.16065,1.16055,1.16055,71499998.0
2006-03-13 14:27:00,1.16062,1.16079,1.16057,1.16079,112600003.0
2006-03-13 14:28:00,1.16077,1.16078,1.16072,1.16078,78000001.0
2006-03-13 14:29:00,1.16065,1.16073,1.16065,1.1607,56300000.0
2006-03-13 14:30:00,1.16078,1.1608,1.16078,1.1608,36600000.0
2006-03-13 14:31:00,1.16086,1.16086,1.16075,1.16075,41700000.0
2006-03-13 14:32:00,1.16068,1.1607,1.16068,1.1607,106900001.0
2006-03-13 14:33:00,1.16078,1.16084,1.16078,1.16084,73899999.0
2006-03-13 14:34:00,1.16088,1.16093,1.16078,1.16093,109000000.0
2006-03-13 14:35:00,1.16086,1.16095,1.1608,1.16084,78800001.0
2006-03-13 14:36:00,1.16099,1.16107,1.16098,1.16101,81400001.0
2006-03-13 14:37:00,1.16095,1.16096,1.16086,1.1609,99300000.0
2006-03-13 14:38:00,1.16089,1.16089,1.16073,1.16087,81799999.0
2006-03-13 14:39:00,1.16093,1.16101,1.16089,1.16093,76500000.0
2006-03-13 14:40:00,1.16088,1.16088,1.16088,1.16088,1600000.0
2006-03-13 14:41:00,1.16095,1.16095,1.16095,1.16095,24600000.0
2006-03-13 14:42:00,1.1609,1.16093,1.16079,1.16079,73100000.0
2006-03-13 14:43:00,1.16075,1.16085,1.16075,1.16085,51000000.0
2006-03-13 14:44:00,1.16083,1.16087,1.16083,1.16087,20700000.0
2006-03-13 14:45:00,1.16085,1.1609,1.1608,1.1608,51600000.0
2006-03-13 14:46:00,1.16085,1.16087,1.16067,1.16067,166300002.0
2006-03-13 14:47:00,1.16058,1.1607,1.16043,1.16052,130100001.0
2006-03-13 14:48:00,1.16053,1.16066,1.16044,1.16049,80600001.0
2006-03-13 14:49:00,1.1605,1.1605,1.16037,1.16037,141400003.0
2006-03-13 14:50:00,1.16048,1.16053,1.1604,1.16045,77400000.0
2006-03-13 14:51:00,1.16027,1.16033,1.16027,1.16029,68300000.0
2006-03-13 14:52:00,1.16035,1.16035,1.16025,1.16025,95000003.0
2006-03-13 14:53:00,1.1603,1.16035,1.1603,1.1603,8000000.0
2006-03-13 14:54:00,1.16022,1.16039,1.16022,1.16036,122399998.0
2006-03-13 14:55:00,1.16048,1.16049,1.16039,1.16048,130600001.0
2006-03-13 14:56:00,1.1604,1.16045,1.1604,1.1604,55800002.0
2006-03-13 14:57:00,1.16035,1.16038,1.16035,1.16038,39799999.0
2006-03-13 14:58:00,1.16043,1.16045,1.16037,1.16037,139900000.0
2006-03-13 14:59:00,1.1604,1.1604,1.16025,1.16037,99500001.0
2006-03-13 15:00:00,1.16036,1.16049,1.16031,1.16049,97500001.0
2006-03-13 15:01:00,1.16054,1.16057,1.1604,1.16052,81100001.0
2006-03-13 15:02:00,1.16049,1.16056,1.16049,1.16052,73700001.0
2006-03-13 15:03:00,1.16045,1.16055,1.16045,1.1605,63000000.0
2006-03-13 15:04:00,1.1605,1.16053,1.16045,1.1605,41500000.0
2006-03-13 15:05:00,1.1605,1.1605,1.16045,1.16045,24699999.0
2006-03-13 15:06:00,1.1605,1.16053,1.16047,1.1605,81200002.0
2006-03-13 15:07:00,1.1605,1.1605,1.1605,1.1605,8800000.0
2006-03-13 15:08:00,1.16047,1.1606,1.16047,1.16047,93600000.0
2006-03-13 15:09:00,1.16046,1.16058,1.16044,1.16049,71500000.0
2006-03-13 15:10:00,1.16053,1.16057,1.16053,1.16057,25300001.0
2006-03-13 15:11:00,1.1606,1.16068,1.16055,1.16068,141700002.0
2006-03-13 15:12:00,1.16071,1.16071,1.16062,1.16063,72499999.0
2006-03-13 15:13:00,1.16063,1.16105,1.16063,1.1609,143600003.0
2006-03-13 15:14:00,1.16092,1.16098,1.16077,1.16077,150599999.0
2006-03-13 15:15:00,1.16074,1.16091,1.16067,1.16068,105599998.0
2006-03-13 15:16:00,1.16068,1.16073,1.16065,1.16068,145799999.0
2006-03-13 15:17:00,1.16069,1.16082,1.16069,1.16081,76099999.0
2006-03-13 15:18:00,1.1608,1.16082,1.16077,1.16077,27000000.0
2006-03-13 15:19:00,1.16081,1.16108,1.16081,1.16102,93699998.0
2006-03-13 15:20:00,1.16118,1.16151,1.16118,1.16151,81000000.0
2006-03-13 15:21:00,1.16139,1.16147,1.1613,1.16147,84599999.0
2006-03-13 15:22:00,1.1615,1.16153,1.1614,1.16141,103200003.0
2006-03-13 15:23:00,1.16135,1.16144,1.16129,1.16132,152599999.0
2006-03-13 15:24:00,1.16138,1.16138,1.16135,1.16138,64800000.0
2006-03-13 15:25:00,1.16132,1.16137,1.16132,1.16133,65800002.0
2006-03-13 15:26:00,1.16142,1.16144,1.16132,1.16135,83899999.0
2006-03-13 15:27:00,1.16138,1.16138,1.16129,1.16132,97599999.0
2006-03-13 15:28:00,1.16123,1.16143,1.16123,1.16143,132000001.0
2006-03-13 15:29:00,1.1616,1.16165,1.1616,1.1616,97000000.0
2006-03-13 15:30:00,1.16152,1.16152,1.16139,1.16139,54800000.0
2006-03-13 15:31:00,1.16137,1.16137,1.16119,1.16127,78699997.0
2006-03-13 15:32:00,1.16133,1.1615,1.16133,1.16144,98499999.0
2006-03-13 15:33:00,1.16147,1.16158,1.1614,1.16148,64199999.0
2006-03-13 15:34:00,1.16156,1.16158,1.16147,1.16153,73999999.0
2006-03-13 15:35:00,1.16152,1.16165,1.16149,1.16149,177900005.0
2006-03-13 15:36:00,1.16149,1.16177,1.16149,1.16167,104399999.0
2006-03-13 15:37:00,1.16164,1.16174,1.16164,1.16174,30400000.0
2006-03-13 15:38:00,1.16178,1.16192,1.16172,1.16172,73599999.0
2006-03-13 15:39:00,1.16172,1.1618,1.16168,1.16178,131700000.0
2006-03-13 15:40:00,1.1618,1.16185,1.16175,1.1618,60599999.0
2006-03-13 15:41:00,1.16167,1.16174,1.16165,1.1617,71200002.0
2006-03-13 15:42:00,1.16172,1.16207,1.16172,1.16207,79999998.0
2006-03-13 15:43:00,1.16227,1.16227,1.16224,1.16224,10400000.0
2006-03-13 15:44:00,1.16218,1.16218,1.16212,1.16212,38799998.0
2006-03-13 15:45:00,1.16211,1.16219,1.16211,1.16213,10400000.0
2006-03-13 15:46:00,1.16213,1.16224,1.16209,1.16212,156600001.0
2006-03-13 15:47:00,1.16206,1.16221,1.16206,1.16206,144899999.0
2006-03-13 15:48:00,1.16212,1.16222,1.16208,1.16208,45600001.0
2006-03-13 15:49:00,1.16219,1.16265,1.16219,1.16264,106200000.0
2006-03-13 15:50:00,1.16265,1.16265,1.16255,1.16255,35900000.0
2006-03-13 15:51:00,1.1624,1.16241,1.16233,1.16233,69900000.0
2006-03-13 15:52:00,1.1623,1.16235,1.16216,1.16223,133400000.0
2006-03-13 15:53:00,1.16227,1.16227,1.16208,1.16208,69999999.0
2006-03-13 15:54:00,1.16205,1.1622,1.16205,1.1622,50700001.0
2006-03-13 15:55:00,1.16224,1.1624,1.16224,1.1624,121499997.0
2006-03-13 15:56:00,1.16242,1.16245,1.16235,1.16235,125499999.0
2006-03-13 15:57:00,1.1624,1.16259,1.1624,1.16253,53300002.0
2006-03-13 15:58:00,1.16255,1.16263,1.16233,1.16233,163600000.0
2006-03-13 15:59:00,1.16237,1.16252,1.16237,1.16244,67499999.0
2006-03-13 16:00:00,1.16252,1.16266,1.16252,1.16266,63300001.0
2006-03-13 16:01:00,1.16268,1.16268,1.16258,1.16262,97199998.0
2006-03-13 16:02:00,1.16245,1.16245,1.16235,1.16235,57200000.0
2006-03-13 16:03:00,1.16227,1.16237,1.16226,1.16227,60500001.0
2006-03-13 16:04:00,1.16227,1.16241,1.16226,1.16233,69700001.0
2006-03-13 16:05:00,1.16233,1.16244,1.16226,1.16226,140200003.0
2006-03-13 16:06:00,1.16221,1.16222,1.16211,1.16212,50400000.0
2006-03-13 16:07:00,1.1621,1.1621,1.16191,1.16191,102700001.0
2006-03-13 16:08:00,1.16189,1.16218,1.16189,1.16218,150699999.0
2006-03-13 16:09:00,1.16218,1.16218,1.16212,1.16212,12000000.0
2006-03-13 16:10:00,1.16212,1.16212,1.162,1.1621,188199999.0
2006-03-13 16:11:00,1.16203,1.16214,1.16203,1.16208,43600000.0
2006-03-13 16:12:00,1.16208,1.16208,1.16199,1.16207,48700001.0
2006-03-13 16:13:00,1.16205,1.16205,1.16183,1.16185,109400001.0
2006-03-13 16:14:00,1.16196,1.16199,1.16186,1.16195,66399999.0
2006-03-13 16:15:00,1.16189,1.16205,1.16189,1.16205,14400000.0
2006-03-13 16:16:00,1.1621,1.1621,1.162,1.162,55900000.0
2006-03-13 16:17:00,1.16211,1.16214,1.16211,1.16214,21600000.0
2006-03-13 16:18:00,1.16232,1.16232,1.16214,1.16214,28900000.0
2006-03-13 16:19:00,1.1621,1.1621,1.16207,1.1621,93600000.0
2006-03-13 16:20:00,1.16205,1.16215,1.16205,1.16215,103800004.0
2006-03-13 16:21:00,1.16212,1.16221,1.16212,1.16218,131200002.0
2006-03-13 16:22:00,1.16218,1.16222,1.16216,1.16222,93999999.0
2006-03-13 16:23:00,1.16227,1.1623,1.1622,1.1622,129299998.0
2006-03-13 16:24:00,1.16225,1.1623,1.16219,1.16219,79899998.0
2006-03-13 16:25:00,1.16222,1.16228,1.16221,1.16228,102699998.0
2006-03-13 16:26:00,1.16225,1.16235,1.16221,1.16228,85300000.0
2006-03-13 16:27:00,1.16227,1.16232,1.16219,1.16232,88499998.0
2006-03-13 16:28:00,1.16237,1.16243,1.16237,1.16243,10400000.0
2006-03-13 16:29:00,1.16259,1.16279,1.16259,1.16272,67700001.0
2006-03-13 16:30:00,1.16272,1.16292,1.16272,1.16292,38400000.0
2006-03-13 16:31:00,1.16292,1.16298,1.16287,1.16291,116299998.0
2006-03-13 16:32:00,1.16289,1.16303,1.16277,1.16303,121500002.0
2006-03-13 16:33:00,1.16308,1.16323,1.16308,1.16323,92600003.0
2006-03-13 16:34:00,1.16316,1.1634,1.16313,1.16317,91700001.0
2006-03-13 16:35:00,1.16321,1.16328,1.16316,1.16321,127300001.0
2006-03-13 16:36:00,1.16308,1.16319,1.16305,1.16319,41500001.0
2006-03-13 16:37:00,1.16332,1.16334,1.1632,1.1633,168700000.0
2006-03-13 16:38:00,1.16336,1.16338,1.16318,1.16318,166399997.0
2006-03-13 16:39:00,1.16324,1.16331,1.16313,1.1632,138100001.0
2006-03-13 16:40:00,1.16317,1.16323,1.16317,1.16323,29400000.0
2006-03-13 16:41:00,1.16312,1.1632,1.16312,1.16317,75000001.0
2006-03-13 16:42:00,1.16322,1.16322,1.16309,1.16309,9600000.0
2006-03-13 16:43:00,1.16299,1.16308,1.16296,1.163,80500002.0
2006-03-13 16:44:00,1.16305,1.16314,1.163,1.16307,88099999.0
2006-03-13 16:45:00,1.16312,1.16312,1.16295,1.16296,148500001.0
2006-03-13 16:46:00,1.16305,1.16312,1.16305,1.16305,71300002.0
2006-03-13 16:47:00,1.16306,1.16316,1.16302,1.16315,93500000.0
2006-03-13 16:48:00,1.16312,1.16318,1.16293,1.163,115600001.0
2006-03-13 16:49:00,1.163,1.16316,1.163,1.16315,71900001.0
2006-03-13 16:50:00,1.16306,1.16306,1.16289,1.16289,128299999.0
2006-03-13 16:51:00,1.16292,1.163,1.16285,1.16287,119600002.0
2006-03-13 16:52:00,1.16279,1.16279,1.16255,1.16267,108100001.0
2006-03-13 16:53:00,1.16268,1.16269,1.16263,1.16263,60099999.0
2006-03-13 16:54:00,1.16268,1.1627,1.16268,1.1627,43299999.0
2006-03-13 16:55:00,1.16271,1.16271,1.16255,1.16255,26099999.0
2006-03-13 16:56:00,1.16257,1.16277,1.16257,1.16273,72400001.0
2006-03-13 16:57:00,1.16272,1.16272,1.16262,1.16262,143300002.0
2006-03-13 16:58:00,1.16254,1.16256,1.16254,1.16256,1900000.0
2006-03-13 16:59:00,1.16249,1.16273,1.16249,1.16273,29800001.0
2006-03-13 17:00:00,1.16286,1.16301,1.16286,1.16299,157800002.0
2006-03-13 17:01:00,1.16291,1.16291,1.16291,1.16291,9600000.0
2006-03-13 17:02:00,1.16291,1.16291,1.16255,1.16255,54600000.0
2006-03-13 17:03:00,1.16245,1.16258,1.1624,1.16254,195100002.0
2006-03-13 17:04:00,1.16257,1.16285,1.16257,1.16285,70799997.0
2006-03-13 17:05:00,1.16299,1.16304,1.16298,1.16304,44600001.0
2006-03-13 17:06:00,1.16302,1.16307,1.16295,1.16295,61799999.0
2006-03-13 17:07:00,1.16293,1.16293,1.1628,1.1628,12800000.0
2006-03-13 17:08:00,1.16273,1.16291,1.16273,1.16283,71800000.0
2006-03-13 17:09:00,1.16278,1.16296,1.16273,1.16277,76300000.0
2006-03-13 17:10:00,1.16279,1.16292,1.16275,1.16292,72600000.0
2006-03-13 17:11:00,1.16282,1.16293,1.1628,1.16285,83900003.0
2006-03-13 17:12:00,1.16283,1.16283,1.16273,1.1628,42400000.0
2006-03-13 17:13:00,1.16272,1.16281,1.16267,1.16271,77099999.0
2006-03-13 17:14:00,1.16266,1.16281,1.16266,1.16281,41400000.0
2006-03-13 17:15:00,1.16272,1.16272,1.16267,1.16271,102600001.0
2006-03-13 17:16:00,1.16276,1.16277,1.16266,1.16266,114400003.0
2006-03-13 17:17:00,1.16277,1.16279,1.16267,1.16267,116700001.0
2006-03-13 17:18:00,1.16274,1.16274,1.16271,1.16271,9600000.0
2006-03-13 17:19:00,1.16274,1.16274,1.16259,1.16259,63299999.0
2006-03-13 17:20:00,1.16243,1.16253,1.1624,1.16248,158700002.0
2006-03-13 17:21:00,1.16234,1.16234,1.16226,1.16226,49500002.0
2006-03-13 17:22:00,1.16221,1.16235,1.16217,1.16221,137500002.0
2006-03-13 17:23:00,1.16238,1.16239,1.16236,1.16238,83800000.0
2006-03-13 17:24:00,1.16236,1.16252,1.16227,1.16227,57800000.0
2006-03-13 17:25:00,1.1623,1.16237,1.16223,1.16223,67700002.0
2006-03-13 17:26:00,1.16222,1.16229,1.1622,1.16225,101900000.0
2006-03-13 17:27:00,1.16236,1.16242,1.16236,1.16242,53500000.0
2006-03-13 17:28:00,1.16242,1.16242,1.16228,1.16234,89100000.0
2006-03-13 17:29:00,1.1623,1.16241,1.1623,1.16235,163600001.0
2006-03-13 17:30:00,1.16232,1.16236,1.16225,1.1623,54500000.0
2006-03-13 17:31:00,1.16228,1.16237,1.16226,1.16226,200400000.0
2006-03-13 17:32:00,1.16223,1.16223,1.16196,1.16196,62700002.0
2006-03-13 17:33:00,1.16197,1.16198,1.16197,1.16198,23299999.0
2006-03-13 17:34:00,1.16206,1.16222,1.16197,1.16197,126400005.0
2006-03-13 17:35:00,1.16193,1.16195,1.16185,1.16185,122799999.0
2006-03-13 17:36:00,1.16186,1.16186,1.16169,1.16169,13600000.0
2006-03-13 17:37:00,1.16171,1.16171,1.16146,1.1615,148900001.0
2006-03-13 17:38:00,1.16172,1.16185,1.16172,1.16185,17700000.0
2006-03-13 17:39:00,1.1619,1.16193,1.16187,1.1619,66700000.0
2006-03-13 17:40:00,1.16185,1.16185,1.16176,1.16185,118199999.0
2006-03-13 17:41:00,1.16178,1.16178,1.16172,1.16172,40700000.0
2006-03-13 17:42:00,1.1617,1.16179,1.1617,1.16179,39799999.0
2006-03-13 17:43:00,1.16178,1.16181,1.1617,1.16178,90100000.0
2006-03-13 17:44:00,1.16177,1.16179,1.16172,1.16179,81900000.0
2006-03-13 17:45:00,1.1617,1.1617,1.1617,1.1617,54500000.0
2006-03-13 17:46:00,1.16176,1.16178,1.16175,1.16178,58700000.0
2006-03-13 17:47:00,1.16172,1.16189,1.16168,1.16177,148499999.0
2006-03-13 17:48:00,1.16175,1.16177,1.16172,1.16172,54500001.0
2006-03-13 17:49:00,1.16171,1.16176,1.16171,1.16176,46400000.0
2006-03-13 17:50:00,1.16178,1.16178,1.16171,1.16172,85600000.0
2006-03-13 17:51:00,1.16178,1.16185,1.16171,1.16185,73400000.0
2006-03-13 17:52:00,1.16183,1.16211,1.16183,1.16211,74200001.0
2006-03-13 17:53:00,1.16213,1.16227,1.16213,1.16217,119900000.0
2006-03-13 17:54:00,1.16222,1.16241,1.16222,1.16241,120000002.0
2006-03-13 17:55:00,1.16235,1.16235,1.1622,1.16223,76500002.0
2006-03-13 17:56:00,1.16217,1.16217,1.16195,1.16202,166600001.0
2006-03-13 17:57:00,1.16218,1.16224,1.16213,1.16213,92699999.0
2006-03-13 17:58:00,1.16214,1.16225,1.16214,1.1622,119700001.0
2006-03-13 17:59:00,1.16218,1.16228,1.16218,1.16223,94900001.0
2006-03-13 18:00:00,1.16226,1.16226,1.16216,1.16216,161199999.0
2006-03-13 18:01:00,1.16201,1.16201,1.16167,1.16167,691699997.0
2006-03-13 18:02:00,1.16163,1.16181,1.16163,1.16168,741600004.0
2006-03-13 18:03:00,1.16167,1.16175,1.16165,1.1617,749200004.0
2006-03-13 18:04:00,1.1617,1.16183,1.16164,1.16167,745600003.0
2006-03-13 18:05:00,1.1617,1.16183,1.16159,1.16168,968599999.0
2006-03-13 18:06:00,1.16162,1.16169,1.16155,1.16168,635700004.0
2006-03-13 18:07:00,1.1617,1.16174,1.16159,1.16161,1032500007.0
2006-03-13 18:08:00,1.16157,1.16164,1.16139,1.16142,972699995.0
2006-03-13 18:09:00,1.16135,1.16155,1.16121,1.16135,595990004.0
2006-03-13 18:10:00,1.16142,1.16156,1.16134,1.16144,606300005.0
2006-03-13 18:11:00,1.16153,1.16153,1.16135,1.16147,871090004.0
2006-03-13 18:12:00,1.16143,1.16156,1.1614,1.16152,124000000.0
2006-03-13 18:13:00,1.16162,1.16175,1.1616,1.16169,429690002.0
2006-03-13 18:14:00,1.16162,1.16162,1.16145,1.16155,360699997.0
2006-03-13 18:15:00,1.16147,1.16154,1.16132,1.16135,639099998.0
2006-03-13 18:16:00,1.16133,1.16136,1.16109,1.16136,464500003.0
2006-03-13 18:17:00,1.16131,1.16136,1.16119,1.16124,971200001.0
2006-03-13 18:18:00,1.16118,1.16123,1.16107,1.16117,511900000.0
2006-03-13 18:19:00,1.16125,1.16127,1.16115,1.16122,263300001.0
2006-03-13 18:20:00,1.16125,1.16138,1.16112,1.16117,775890006.0
2006-03-13 18:21:00,1.16125,1.16141,1.16125,1.16133,234100000.0
2006-03-13 18:22:00,1.16139,1.16143,1.16134,1.1614,271599995.0
2006-03-13 18:23:00,1.16138,1.16145,1.16136,1.16145,376700005.0
2006-03-13 18:24:00,1.16145,1.16157,1.16141,1.16143,506400005.0
2006-03-13 18:25:00,1.1614,1.16155,1.16137,1.1615,474900004.0
2006-03-13 18:26:00,1.16147,1.16148,1.16133,1.16135,869200007.0
2006-03-13 18:27:00,1.16139,1.16139,1.16131,1.16133,633200004.0
2006-03-13 18:28:00,1.16133,1.16142,1.16131,1.16135,523600004.0
2006-03-13 18:29:00,1.16135,1.16139,1.16129,1.16132,234399998.0
2006-03-13 18:30:00,1.16132,1.16141,1.16126,1.16131,1002300003.0
2006-03-13 18:31:00,1.16133,1.1614,1.1613,1.16133,535000002.0
2006-03-13 18:32:00,1.16133,1.16144,1.16124,1.16132,399700001.0
2006-03-13 18:33:00,1.16131,1.16142,1.16122,1.1613,474200003.0
2006-03-13 18:34:00,1.16125,1.16132,1.16112,1.1613,285190003.0
2006-03-13 18:35:00,1.1613,1.1613,1.16116,1.16117,514700007.0
2006-03-13 18:36:00,1.16117,1.16123,1.16109,1.16109,490000003.0
2006-03-13 18:37:00,1.16106,1.16116,1.16103,1.16103,153400000.0
2006-03-13 18:38:00,1.16108,1.16112,1.16101,1.16107,352599997.0
2006-03-13 18:39:00,1.16108,1.16117,1.16107,1.16111,134699998.0
2006-03-13 18:40:00,1.16107,1.1611,1.16096,1.16105,716700002.0
2006-03-13 18:41:00,1.16108,1.16124,1.16105,1.16115,280700000.0
2006-03-13 18:42:00,1.16112,1.16129,1.16098,1.16129,510699997.0
2006-03-13 18:43:00,1.16139,1.16152,1.16136,1.1614,485899994.0
2006-03-13 18:44:00,1.16145,1.1615,1.16142,1.16148,295800004.0
2006-03-13 18:45:00,1.16153,1.16153,1.16135,1.16138,463299999.0
2006-03-13 18:46:00,1.16143,1.16155,1.16143,1.1615,294199997.0
2006-03-13 18:47:00,1.16147,1.16147,1.16139,1.1614,53999999.0
2006-03-13 18:48:00,1.1615,1.16156,1.16148,1.16155,175900002.0
2006-03-13 18:49:00,1.1615,1.1615,1.16136,1.16148,71000000.0
2006-03-13 18:50:00,1.16145,1.1615,1.1614,1.1615,192200002.0
2006-03-13 18:51:00,1.16146,1.1616,1.16146,1.16157,160700003.0
2006-03-13 18:52:00,1.16163,1.16172,1.16161,1.16165,180300000.0
2006-03-13 18:53:00,1.16165,1.16176,1.16155,1.16163,534599999.0
2006-03-13 18:54:00,1.16164,1.16164,1.16158,1.16164,221600001.0
2006-03-13 18:55:00,1.16166,1.16183,1.16166,1.16181,552800001.0
2006-03-13 18:56:00,1.16185,1.16189,1.16182,1.16186,295200003.0
2006-03-13 18:57:00,1.1619,1.16196,1.16189,1.16194,258699995.0
2006-03-13 18:58:00,1.16195,1.16195,1.1618,1.16183,100299999.0
2006-03-13 18:59:00,1.16174,1.16175,1.16136,1.16136,571400000.0
2006-03-13 19:00:00,1.16133,1.16153,1.16133,1.16143,232000003.0
2006-03-13 19:01:00,1.16135,1.16141,1.16134,1.16134,44099999.0
2006-03-13 19:02:00,1.1612,1.16127,1.16118,1.16121,212399998.0
2006-03-13 19:03:00,1.16124,1.16134,1.16122,1.16124,513400002.0
2006-03-13 19:04:00,1.16133,1.16144,1.16127,1.16135,184399999.0
2006-03-13 19:05:00,1.16138,1.16149,1.16137,1.16147,307200001.0
2006-03-13 19:06:00,1.16145,1.16145,1.16111,1.16111,358500002.0
2006-03-13 19:07:00,1.16109,1.16129,1.16101,1.16129,61200002.0
2006-03-13 19:08:00,1.16143,1.16188,1.16143,1.16188,472300005.0
2006-03-13 19:09:00,1.16191,1.16196,1.16183,1.16186,639400002.0
2006-03-13 19:10:00,1.16188,1.16188,1.16175,1.16175,46000000.0
2006-03-13 19:11:00,1.16175,1.16187,1.16172,1.16179,478200001.0
2006-03-13 19:12:00,1.16177,1.16182,1.16172,1.16175,259899999.0
2006-03-13 19:13:00,1.16174,1.16178,1.16149,1.16149,210300002.0
2006-03-13 19:14:00,1.16144,1.1616,1.16144,1.16153,335800004.0
2006-03-13 19:15:00,1.16142,1.16144,1.16126,1.16144,272200002.0
2006-03-13 19:16:00,1.16151,1.1618,1.16151,1.1618,278499993.0
2006-03-13 19:17:00,1.16189,1.16189,1.16176,1.16183,260599999.0
2006-03-13 19:18:00,1.16184,1.16193,1.16174,1.1618,514700000.0
2006-03-13 19:19:00,1.16182,1.16192,1.16182,1.16185,163900000.0
2006-03-13 19:20:00,1.1618,1.1618,1.16175,1.16175,157600000.0
2006-03-13 19:21:00,1.16178,1.16178,1.16153,1.16153,115399998.0
2006-03-13 19:22:00,1.16157,1.16167,1.16156,1.16167,194900000.0
2006-03-13 19:23:00,1.16167,1.1617,1.16167,1.1617,39799999.0
2006-03-13 19:24:00,1.16168,1.1617,1.16162,1.1617,89400001.0
2006-03-13 19:25:00,1.1617,1.1617,1.1617,1.1617,138000001.0
2006-03-13 19:26:00,1.16166,1.16166,1.16159,1.16159,24000000.0
2006-03-13 19:27:00,1.16163,1.16179,1.16163,1.16167,333500003.0
2006-03-13 19:28:00,1.16171,1.16177,1.1617,1.16175,213200000.0
2006-03-13 19:29:00,1.16175,1.16179,1.16173,1.16179,75999999.0
2006-03-13 19:30:00,1.16183,1.16183,1.1617,1.16175,197199999.0
2006-03-13 19:31:00,1.16175,1.16177,1.16171,1.16171,72600000.0
2006-03-13 19:32:00,1.16169,1.16183,1.16169,1.16182,59000000.0
2006-03-13 19:33:00,1.16171,1.16183,1.16166,1.16166,290300000.0
2006-03-13 19:34:00,1.16165,1.16173,1.16165,1.16173,53999999.0
2006-03-13 19:35:00,1.16173,1.16173,1.16172,1.16172,39600001.0
2006-03-13 19:36:00,1.16171,1.16179,1.16162,1.16162,149500001.0
2006-03-13 19:37:00,1.16173,1.16183,1.16167,1.16178,389399993.0
2006-03-13 19:38:00,1.16181,1.16192,1.16177,1.16182,203799999.0
2006-03-13 19:39:00,1.16187,1.16205,1.16187,1.162,381399998.0
2006-03-13 19:40:00,1.16205,1.1621,1.16197,1.16197,287800002.0
2006-03-13 19:41:00,1.16193,1.16197,1.16193,1.16195,156700001.0
2006-03-13 19:42:00,1.16188,1.16194,1.16172,1.16172,179800000.0
2006-03-13 19:43:00,1.1617,1.1617,1.16151,1.16151,100599998.0
2006-03-13 19:44:00,1.16147,1.16147,1.16144,1.16145,72200001.0
2006-03-13 19:45:00,1.16145,1.16145,1.16135,1.16135,108900002.0
2006-03-13 19:46:00,1.16136,1.16136,1.16122,1.16122,56299999.0
2006-03-13 19:47:00,1.16117,1.16124,1.16097,1.16109,162300001.0
2006-03-13 19:48:00,1.16085,1.16085,1.16075,1.16075,19899999.0
2006-03-13 19:49:00,1.16062,1.16079,1.16062,1.16065,177200000.0
2006-03-13 19:50:00,1.16065,1.16065,1.1606,1.16065,75100000.0
2006-03-13 19:51:00,1.1607,1.16098,1.1607,1.16098,64099998.0
2006-03-13 19:52:00,1.16097,1.16098,1.16094,1.16094,27100000.0
2006-03-13 19:53:00,1.16099,1.16101,1.16092,1.16092,256600005.0
2006-03-13 19:54:00,1.1609,1.1609,1.1609,1.1609,56299999.0
2006-03-13 19:55:00,1.161,1.161,1.16049,1.16049,108899999.0
2006-03-13 19:56:00,1.16057,1.16057,1.15938,1.15951,316100002.0
2006-03-13 19:57:00,1.15924,1.15988,1.1592,1.15988,178800001.0
2006-03-13 19:58:00,1.15985,1.15985,1.15963,1.15985,93099998.0
2006-03-13 19:59:00,1.1599,1.15993,1.15976,1.15976,154299998.0
2006-03-13 20:00:00,1.1598,1.15994,1.1598,1.15994,21100000.0
2006-03-13 20:01:00,1.15989,1.15989,1.15958,1.15958,51000001.0
2006-03-13 20:02:00,1.15967,1.16,1.15967,1.15996,75800000.0
2006-03-13 20:03:00,1.15998,1.16002,1.1598,1.1598,418100002.0
2006-03-13 20:04:00,1.15987,1.15991,1.15984,1.15984,165399999.0
2006-03-13 20:05:00,1.15983,1.15992,1.15978,1.1598,115799997.0
2006-03-13 20:06:00,1.15984,1.15987,1.15981,1.15985,126800001.0
2006-03-13 20:07:00,1.15983,1.15986,1.15976,1.15983,245600002.0
2006-03-13 20:08:00,1.15986,1.15995,1.15986,1.15992,367899999.0
2006-03-13 20:09:00,1.15987,1.15999,1.15987,1.15995,227899999.0
2006-03-13 20:10:00,1.1599,1.1599,1.15983,1.15988,110200000.0
2006-03-13 20:11:00,1.15991,1.15995,1.15985,1.15987,181300002.0
2006-03-13 20:12:00,1.15986,1.15993,1.15983,1.15989,469099997.0
2006-03-13 20:13:00,1.15994,1.16,1.15993,1.16,264800000.0
2006-03-13 20:14:00,1.15995,1.16004,1.15995,1.16004,108100001.0
2006-03-13 20:15:00,1.1601,1.16015,1.15999,1.16001,612000007.0
2006-03-13 20:16:00,1.15999,1.16,1.15984,1.15984,734700003.0
2006-03-13 20:17:00,1.15983,1.15995,1.15979,1.15987,343000001.0
2006-03-13 20:18:00,1.15991,1.16011,1.15991,1.1601,110500000.0
2006-03-13 20:19:00,1.16004,1.16012,1.16,1.16012,120500002.0
2006-03-13 20:20:00,1.1601,1.16012,1.16001,1.16002,409500002.0
2006-03-13 20:21:00,1.16002,1.1601,1.16,1.16006,240699999.0
2006-03-13 20:22:00,1.16008,1.16008,1.15986,1.15989,296399998.0
2006-03-13 20:23:00,1.15982,1.15985,1.15972,1.15978,503000000.0
2006-03-13 20:24:00,1.15977,1.15984,1.1596,1.1596,366799997.0
2006-03-13 20:25:00,1.15958,1.15958,1.15883,1.15883,143299999.0
2006-03-13 20:26:00,1.1587,1.15877,1.15854,1.15877,267699997.0
2006-03-13 20:27:00,1.15892,1.15937,1.15892,1.1593,179700001.0
2006-03-13 20:28:00,1.15933,1.15939,1.15915,1.15915,539999998.0
2006-03-13 20:29:00,1.15904,1.15914,1.15897,1.15897,332400002.0
2006-03-13 20:30:00,1.15897,1.15935,1.15897,1.15935,168200001.0
2006-03-13 20:31:00,1.15944,1.15944,1.15928,1.15933,580000001.0
2006-03-13 20:32:00,1.15932,1.15948,1.15932,1.15948,354400004.0
2006-03-13 20:33:00,1.15945,1.15956,1.15945,1.15951,302400004.0
2006-03-13 20:34:00,1.1595,1.15958,1.1595,1.15958,134400000.0
2006-03-13 20:35:00,1.15953,1.15953,1.15925,1.15925,123800000.0
2006-03-13 20:36:00,1.15924,1.15935,1.1592,1.1593,359700001.0
2006-03-13 20:37:00,1.15932,1.15938,1.15928,1.15928,165300002.0
2006-03-13 20:38:00,1.15925,1.1593,1.15922,1.1593,239799999.0
2006-03-13 20:39:00,1.15929,1.15932,1.15922,1.15928,356000001.0
2006-03-13 20:40:00,1.15922,1.15922,1.15892,1.1591,311300002.0
2006-03-13 20:41:00,1.15912,1.1592,1.15912,1.1592,590800000.0
2006-03-13 20:42:00,1.1592,1.1592,1.15915,1.15917,300100000.0
2006-03-13 20:43:00,1.15917,1.15922,1.15912,1.15918,150400001.0
2006-03-13 20:44:00,1.1592,1.15928,1.15913,1.15923,72100002.0
2006-03-13 20:45:00,1.15922,1.15922,1.15912,1.15912,136000001.0
2006-03-13 20:46:00,1.15915,1.15925,1.15915,1.15925,246400001.0
2006-03-13 20:47:00,1.15927,1.15958,1.15927,1.15958,228600005.0
2006-03-13 20:48:00,1.15967,1.1597,1.15957,1.15959,116900005.0
2006-03-13 20:49:00,1.15952,1.15952,1.15935,1.15937,322499999.0
2006-03-13 20:50:00,1.15928,1.15933,1.15913,1.15913,163299999.0
2006-03-13 20:51:00,1.15911,1.15911,1.15896,1.15897,78899998.0
2006-03-13 20:52:00,1.159,1.15909,1.15899,1.15899,72100001.0
2006-03-13 20:53:00,1.15891,1.15901,1.15887,1.15887,318800004.0
2006-03-13 20:54:00,1.15893,1.15904,1.15885,1.15887,375300004.0
2006-03-13 20:55:00,1.15888,1.15888,1.15844,1.15844,145699999.0
2006-03-13 20:56:00,1.1585,1.15861,1.15842,1.15861,490700004.0
2006-03-13 20:57:00,1.15857,1.15861,1.15852,1.15855,343599998.0
2006-03-13 20:58:00,1.15854,1.15865,1.15854,1.15861,361500004.0
2006-03-13 20:59:00,1.15859,1.15881,1.15859,1.15881,191599995.0
2006-03-13 21:00:00,1.15873,1.15884,1.15864,1.15864,994700000.0
2006-03-13 21:01:00,1.15857,1.15865,1.15844,1.1585,615899998.0
2006-03-13 21:02:00,1.15845,1.1585,1.15845,1.15845,139800000.0
2006-03-13 21:03:00,1.15857,1.15861,1.15837,1.15838,749500010.0
2006-03-13 21:04:00,1.15838,1.15853,1.15833,1.15853,671799998.0
2006-03-13 21:05:00,1.15851,1.15852,1.15834,1.15842,685800002.0
2006-03-13 21:06:00,1.15847,1.15847,1.15837,1.15838,213100003.0
2006-03-13 21:07:00,1.15845,1.15854,1.15838,1.15843,684200001.0
2006-03-13 21:08:00,1.15843,1.15855,1.1584,1.15855,101499998.0
2006-03-13 21:09:00,1.15848,1.15857,1.15847,1.15855,66300000.0
2006-03-13 21:10:00,1.15855,1.15855,1.15845,1.1585,328000003.0
2006-03-13 21:11:00,1.15848,1.15848,1.15835,1.15837,331700001.0
2006-03-13 21:12:00,1.15843,1.15857,1.15843,1.15849,358699998.0
2006-03-13 21:13:00,1.1585,1.15859,1.15846,1.15852,449199998.0
2006-03-13 21:14:00,1.15852,1.15858,1.1585,1.1585,185300002.0
2006-03-13 21:15:00,1.15846,1.15856,1.15846,1.15854,173900003.0
2006-03-13 21:16:00,1.15852,1.15855,1.15841,1.15841,169000002.0
2006-03-13 21:17:00,1.15847,1.15851,1.15845,1.15847,68299999.0
2006-03-13 21:18:00,1.15852,1.1586,1.15847,1.15858,56500000.0
2006-03-13 21:19:00,1.15862,1.15876,1.15858,1.15858,106699999.0
2006-03-13 21:20:00,1.15859,1.1587,1.15859,1.1587,10400000.0
2006-03-13 21:21:00,1.15873,1.15873,1.15845,1.15846,54900000.0
2006-03-13 21:22:00,1.15843,1.15843,1.15839,1.15843,58199999.0
2006-03-13 21:23:00,1.15859,1.15864,1.15844,1.15864,68200000.0
2006-03-13 21:24:00,1.15855,1.15855,1.1585,1.1585,28200000.0
2006-03-13 21:25:00,1.15862,1.15882,1.15862,1.15882,18900000.0
2006-03-13 21:26:00,1.15891,1.15899,1.15891,1.15892,50699999.0
2006-03-13 21:27:00,1.15892,1.15899,1.1589,1.15899,190999996.0
2006-03-13 21:28:00,1.15899,1.15908,1.15894,1.159,289600002.0
2006-03-13 21:29:00,1.15903,1.15905,1.15881,1.15888,168700001.0
2006-03-13 21:30:00,1.15893,1.15899,1.15893,1.15893,57400000.0
2006-03-13 21:31:00,1.15886,1.15886,1.15863,1.15863,74500001.0
2006-03-13 21:32:00,1.15863,1.15881,1.15863,1.15878,329200002.0
2006-03-13 21:33:00,1.15888,1.15894,1.15882,1.15889,151800000.0
2006-03-13 21:34:00,1.15888,1.15889,1.15884,1.15889,97700003.0
2006-03-13 21:35:00,1.1589,1.15892,1.1589,1.1589,74899999.0
2006-03-13 21:36:00,1.15887,1.1589,1.15885,1.15885,24500000.0
2006-03-13 21:37:00,1.15902,1.15915,1.159,1.15915,98099998.0
2006-03-13 21:38:00,1.15918,1.15918,1.15908,1.15918,82499999.0
2006-03-13 21:39:00,1.15917,1.15917,1.15906,1.1591,355700000.0
2006-03-13 21:40:00,1.15907,1.15907,1.15894,1.15895,249600000.0
2006-03-13 21:41:00,1.15886,1.15886,1.15866,1.1587,78600001.0
2006-03-13 21:42:00,1.15867,1.15877,1.15867,1.15877,113000003.0
2006-03-13 21:43:00,1.15879,1.15879,1.15869,1.1587,94700001.0
2006-03-13 21:44:00,1.15875,1.1588,1.15875,1.1588,138100000.0
2006-03-13 21:45:00,1.1588,1.15886,1.15873,1.15873,163400000.0
2006-03-13 21:46:00,1.15864,1.15864,1.15823,1.15823,99399999.0
2006-03-13 21:47:00,1.15815,1.15815,1.15751,1.15751,190900002.0
2006-03-13 21:48:00,1.15753,1.15758,1.1575,1.15758,151000002.0
2006-03-13 21:49:00,1.1575,1.15756,1.15741,1.15752,69300000.0
2006-03-13 21:50:00,1.15755,1.15761,1.15753,1.15753,79200000.0
2006-03-13 21:51:00,1.15752,1.15752,1.15742,1.15751,159000004.0
2006-03-13 21:52:00,1.15752,1.1576,1.15752,1.15755,162699998.0
2006-03-13 21:53:00,1.15748,1.15748,1.15743,1.15748,169100000.0
2006-03-13 21:54:00,1.15752,1.15764,1.15751,1.15755,191300003.0
2006-03-13 21:55:00,1.15753,1.15753,1.15737,1.15739,55100001.0
2006-03-13 21:56:00,1.15736,1.15744,1.15729,1.15738,107299999.0
2006-03-13 21:57:00,1.15731,1.15732,1.15725,1.15732,49999998.0
2006-03-13 21:58:00,1.15715,1.15723,1.15715,1.15715,35300000.0
2006-03-13 21:59:00,1.15698,1.15704,1.15695,1.157,151899999.0
2006-03-13 22:00:00,1.15699,1.15717,1.15697,1.1571,307500004.0
2006-03-13 22:01:00,1.15718,1.15718,1.15711,1.15715,113800001.0
2006-03-13 22:02:00,1.15715,1.15725,1.15713,1.15715,247100002.0
2006-03-13 22:03:00,1.15712,1.15714,1.15706,1.15711,120000000.0
2006-03-13 22:04:00,1.15713,1.15713,1.15697,1.15701,136000003.0
2006-03-13 22:05:00,1.157,1.15705,1.15695,1.15695,59600002.0
2006-03-13 22:06:00,1.15693,1.15702,1.15684,1.15693,185800001.0
2006-03-13 22:07:00,1.15697,1.15703,1.15688,1.15703,111700000.0
2006-03-13 22:08:00,1.15702,1.15703,1.15693,1.15697,101700000.0
2006-03-13 22:09:00,1.15685,1.15695,1.15685,1.15695,169300000.0
2006-03-13 22:10:00,1.15693,1.15693,1.15682,1.15682,94899997.0
2006-03-13 22:11:00,1.15682,1.15688,1.15682,1.15688,54600002.0
2006-03-13 22:12:00,1.15688,1.15691,1.15683,1.15689,109100000.0
2006-03-13 22:13:00,1.1569,1.15695,1.1569,1.1569,45100001.0
2006-03-13 22:14:00,1.15698,1.15706,1.15696,1.15697,107399999.0
2006-03-13 22:15:00,1.15701,1.15703,1.15697,1.15698,136900002.0
2006-03-13 22:16:00,1.15697,1.15715,1.15695,1.15715,110799998.0
2006-03-13 22:17:00,1.15702,1.15704,1.15691,1.157,140900001.0
2006-03-13 22:18:00,1.15705,1.15705,1.157,1.157,94200000.0
2006-03-13 22:19:00,1.15695,1.15708,1.15695,1.15708,66599999.0
2006-03-13 22:20:00,1.15707,1.15713,1.15705,1.15713,45100001.0
2006-03-13 22:21:00,1.15715,1.15715,1.15705,1.15705,144000000.0
2006-03-13 22:22:00,1.15705,1.15715,1.15705,1.15705,120599998.0
2006-03-13 22:23:00,1.15708,1.15708,1.15693,1.15693,95100000.0
2006-03-13 22:24:00,1.1569,1.15695,1.1569,1.15695,180599999.0
2006-03-13 22:25:00,1.15695,1.15695,1.15685,1.15685,58300001.0
2006-03-13 22:26:00,1.1569,1.15695,1.1569,1.15695,64800000.0
2006-03-13 22:27:00,1.1569,1.15695,1.1569,1.1569,299599999.0
2006-03-13 22:28:00,1.15685,1.15685,1.15685,1.15685,22299999.0
2006-03-13 22:29:00,1.1569,1.15695,1.15685,1.15685,169300001.0
2006-03-13 22:30:00,1.15685,1.15685,1.1568,1.15685,75800000.0
2006-03-13 22:31:00,1.1569,1.1569,1.15685,1.15685,5400000.0
2006-03-13 22:32:00,1.15685,1.1569,1.1568,1.15682,157899998.0
2006-03-13 22:33:00,1.15685,1.1569,1.15685,1.1569,103100000.0
2006-03-13 22:34:00,1.15685,1.15695,1.15685,1.1569,381599997.0
2006-03-13 22:35:00,1.15695,1.15695,1.1569,1.1569,175499998.0
2006-03-13 22:36:00,1.15697,1.15705,1.15671,1.15679,127599996.0
2006-03-13 22:37:00,1.1569,1.15708,1.1569,1.15699,77600000.0
2006-03-13 22:38:00,1.15705,1.15715,1.15705,1.1571,94800000.0
2006-03-13 22:39:00,1.15717,1.15723,1.15707,1.15707,253199996.0
2006-03-13 22:40:00,1.15711,1.15711,1.15696,1.15696,4100000.0
2006-03-13 22:41:00,1.15695,1.15695,1.1569,1.1569,49600000.0
2006-03-13 22:42:00,1.15701,1.15713,1.15701,1.15713,57500000.0
2006-03-13 22:43:00,1.15717,1.15724,1.15704,1.1572,283699998.0
2006-03-13 22:44:00,1.1572,1.15725,1.15715,1.15715,95000001.0
2006-03-13 22:45:00,1.15723,1.15732,1.15723,1.15732,27300000.0
2006-03-13 22:46:00,1.15742,1.15742,1.1573,1.1574,97100001.0
2006-03-13 22:47:00,1.15731,1.15731,1.15724,1.15724,27200000.0
2006-03-13 22:48:00,1.15728,1.15728,1.15715,1.15715,81500001.0
2006-03-13 22:49:00,1.1572,1.1572,1.15715,1.15715,38400000.0
2006-03-13 22:50:00,1.1572,1.15725,1.15715,1.15715,83300000.0
2006-03-13 22:51:00,1.15727,1.15731,1.1572,1.15731,19300000.0
2006-03-13 22:52:00,1.1572,1.1572,1.15684,1.15684,148999999.0
2006-03-13 22:53:00,1.15685,1.15695,1.15676,1.15693,102999999.0
2006-03-13 22:54:00,1.15695,1.157,1.15695,1.15695,142200001.0
2006-03-13 22:55:00,1.15698,1.15702,1.15687,1.15695,208300002.0
2006-03-13 22:56:00,1.15692,1.15698,1.15681,1.15695,70999999.0
2006-03-13 22:57:00,1.15692,1.15709,1.15692,1.15697,188300001.0
2006-03-13 22:58:00,1.1571,1.1571,1.157,1.1571,200299999.0
2006-03-13 22:59:00,1.15705,1.15705,1.15675,1.15685,104899999.0
2006-03-13 23:00:00,1.15683,1.15718,1.15683,1.15702,116399998.0
2006-03-13 23:01:00,1.1571,1.15715,1.15708,1.1571,64400001.0
2006-03-13 23:02:00,1.15715,1.15725,1.15715,1.15721,38700001.0
2006-03-13 23:03:00,1.15725,1.15725,1.1572,1.1572,33500000.0
2006-03-13 23:04:00,1.15718,1.15718,1.15712,1.15712,24700000.0
2006-03-13 23:05:00,1.15718,1.15744,1.15718,1.15737,170100004.0
2006-03-13 23:06:00,1.15742,1.1575,1.15737,1.15748,139799998.0
2006-03-13 23:07:00,1.1575,1.15754,1.15741,1.15751,130800001.0
2006-03-13 23:08:00,1.15744,1.15744,1.15728,1.1574,119000000.0
2006-03-13 23:09:00,1.15738,1.15738,1.15714,1.1572,45000000.0
2006-03-13 23:10:00,1.1572,1.15729,1.1572,1.15728,48699999.0
2006-03-13 23:11:00,1.15731,1.15741,1.15731,1.15741,8000000.0
2006-03-13 23:12:00,1.15731,1.15739,1.15728,1.15739,45800001.0
2006-03-13 23:13:00,1.1574,1.15743,1.15731,1.15737,62800000.0
2006-03-13 23:14:00,1.15722,1.15734,1.15719,1.15734,122599999.0
2006-03-13 23:15:00,1.15745,1.15745,1.15728,1.15736,108500000.0
2006-03-13 23:16:00,1.15743,1.15752,1.15743,1.15744,105500001.0
2006-03-13 23:17:00,1.15736,1.15743,1.15733,1.15733,74600000.0
2006-03-13 23:18:00,1.15735,1.15735,1.15725,1.15725,40800000.0
2006-03-13 23:19:00,1.15728,1.15732,1.15728,1.15732,40600001.0
2006-03-13 23:20:00,1.15735,1.15735,1.15735,1.15735,8800000.0
2006-03-13 23:21:00,1.1574,1.15745,1.1574,1.15745,54999999.0
2006-03-13 23:22:00,1.15737,1.15743,1.15723,1.15732,96300000.0
2006-03-13 23:23:00,1.15735,1.15777,1.15735,1.1577,76400000.0
2006-03-13 23:24:00,1.15765,1.15765,1.15751,1.15758,26200000.0
2006-03-13 23:25:00,1.15765,1.15765,1.15746,1.15753,95200001.0
2006-03-13 23:26:00,1.15752,1.15767,1.15745,1.15767,92400001.0
2006-03-13 23:27:00,1.1577,1.15775,1.15767,1.15772,61500000.0
2006-03-13 23:28:00,1.15771,1.15771,1.15758,1.15759,98600000.0
2006-03-13 23:29:00,1.15765,1.15765,1.15763,1.15763,17700000.0
2006-03-13 23:30:00,1.1576,1.15765,1.1576,1.1576,42400000.0
2006-03-13 23:31:00,1.1576,1.1576,1.1576,1.1576,50400002.0
2006-03-13 23:32:00,1.15763,1.15763,1.15755,1.1576,148399999.0
2006-03-13 23:33:00,1.15765,1.15765,1.15757,1.1576,42500000.0
2006-03-13 23:34:00,1.15756,1.15756,1.15732,1.15738,107700001.0
2006-03-13 23:35:00,1.15721,1.15741,1.15721,1.15739,136100003.0
2006-03-13 23:36:00,1.15731,1.15734,1.15731,1.15734,74299999.0
2006-03-13 23:37:00,1.15727,1.15742,1.15723,1.15725,55000000.0
2006-03-13 23:38:00,1.15725,1.15733,1.15721,1.15722,102400001.0
2006-03-13 23:39:00,1.15719,1.15727,1.15719,1.15727,44900000.0
2006-03-13 23:40:00,1.15723,1.15724,1.157,1.15722,88100000.0
2006-03-13 23:41:00,1.1573,1.15735,1.15725,1.15725,118199999.0
2006-03-13 23:42:00,1.1573,1.15735,1.15722,1.1573,73000000.0
2006-03-13 23:43:00,1.1573,1.15735,1.1573,1.1573,27600000.0
2006-03-13 23:44:00,1.1573,1.15735,1.15725,1.15728,113100000.0
2006-03-13 23:45:00,1.15738,1.15738,1.15725,1.1573,109599999.0
2006-03-13 23:46:00,1.15735,1.15752,1.15735,1.1575,43000001.0
2006-03-13 23:47:00,1.15751,1.15751,1.15747,1.1575,34200000.0
2006-03-13 23:48:00,1.15753,1.15757,1.15753,1.15754,68100001.0
2006-03-13 23:49:00,1.15747,1.15762,1.15747,1.15762,141900002.0
2006-03-13 23:50:00,1.1576,1.1576,1.1576,1.1576,72500002.0
2006-03-13 23:51:00,1.15753,1.15766,1.1575,1.15753,159200003.0
2006-03-13 23:52:00,1.15762,1.1577,1.15762,1.15765,48000000.0
2006-03-13 23:53:00,1.15774,1.15795,1.15774,1.15788,137099999.0
2006-03-13 23:54:00,1.15798,1.15815,1.15798,1.15812,153900000.0
2006-03-13 23:55:00,1.15802,1.15802,1.15781,1.15783,99600002.0
2006-03-13 23:56:00,1.15777,1.15777,1.15751,1.15752,74100003.0
2006-03-13 23:57:00,1.15752,1.15752,1.15748,1.15748,12500000.0
2006-03-13 23:58:00,1.15745,1.15755,1.15742,1.15753,57800000.0
2006-03-13 23:59:00,1.15742,1.15742,1.15741,1.15741,9600000.0
2006-03-14 00:00:00,1.15745,1.15745,1.1574,1.1574,47300000.0
2006-03-14 00:01:00,1.1575,1.15774,1.15743,1.1576,120100002.0
2006-03-14 00:02:00,1.15752,1.15767,1.15741,1.15743,188000000.0
2006-03-14 00:03:00,1.15754,1.15763,1.15742,1.15755,118900000.0
2006-03-14 00:04:00,1.15755,1.15768,1.15738,1.15739,125400003.0
2006-03-14 00:05:00,1.15748,1.15769,1.15748,1.15748,64800000.0
2006-03-14 00:06:00,1.15736,1.15755,1.15736,1.15751,177099997.0
2006-03-14 00:07:00,1.15749,1.15749,1.15736,1.15736,46800001.0
2006-03-14 00:08:00,1.15742,1.15748,1.15712,1.15747,133100001.0
2006-03-14 00:09:00,1.15735,1.15758,1.15725,1.15758,141199997.0
2006-03-14 00:10:00,1.15755,1.15755,1.15732,1.15741,104300001.0
2006-03-14 00:11:00,1.15743,1.15761,1.1573,1.15761,141200005.0
2006-03-14 00:12:00,1.15732,1.15797,1.15732,1.15767,82500001.0
2006-03-14 00:13:00,1.15777,1.15786,1.15765,1.15786,81600000.0
2006-03-14 00:14:00,1.15784,1.15786,1.15752,1.15759,139499999.0
2006-03-14 00:15:00,1.15767,1.15806,1.15767,1.15768,109500000.0
2006-03-14 00:16:00,1.15754,1.15783,1.15754,1.15773,42700000.0
2006-03-14 00:17:00,1.15769,1.15786,1.15752,1.15763,110000000.0
2006-03-14 00:18:00,1.15778,1.15787,1.15763,1.15775,132899999.0
2006-03-14 00:19:00,1.15766,1.15786,1.1576,1.15786,140999998.0
2006-03-14 00:20:00,1.15787,1.15794,1.15767,1.1577,109100000.0
2006-03-14 00:21:00,1.15778,1.15804,1.15761,1.15788,72100000.0
2006-03-14 00:22:00,1.15786,1.15803,1.15778,1.15796,156399997.0
2006-03-14 00:23:00,1.15803,1.15803,1.15772,1.15788,190399998.0
2006-03-14 00:24:00,1.15786,1.15786,1.15744,1.15771,55500000.0
2006-03-14 00:25:00,1.15784,1.15798,1.15776,1.15776,96100001.0
2006-03-14 00:26:00,1.15779,1.1579,1.15777,1.15786,124199998.0
2006-03-14 00:27:00,1.15778,1.15794,1.15775,1.15793,60100001.0
2006-03-14 00:28:00,1.15732,1.15732,1.15664,1.1567,133899998.0
2006-03-14 00:29:00,1.15665,1.15667,1.15656,1.15656,121699998.0
2006-03-14 00:30:00,1.1566,1.15672,1.1566,1.15672,82200001.0
2006-03-14 00:31:00,1.15687,1.15713,1.15687,1.15708,37700001.0
2006-03-14 00:32:00,1.15718,1.15724,1.15702,1.15724,158799996.0
2006-03-14 00:33:00,1.1573,1.15734,1.15719,1.15726,17700000.0
2006-03-14 00:34:00,1.15737,1.15746,1.15726,1.15746,65400001.0
2006-03-14 00:35:00,1.15742,1.15742,1.1574,1.1574,29299999.0
2006-03-14 00:36:00,1.15733,1.15745,1.15732,1.15732,65300001.0
2006-03-14 00:37:00,1.15738,1.15745,1.15738,1.15745,16800000.0
2006-03-14 00:38:00,1.15737,1.15745,1.15732,1.15732,127700004.0
2006-03-14 00:39:00,1.15737,1.15761,1.15737,1.15761,63400001.0
2006-03-14 00:40:00,1.15773,1.15773,1.15747,1.15747,57099998.0
2006-03-14 00:41:00,1.15744,1.15751,1.15744,1.15751,35800000.0
2006-03-14 00:42:00,1.15751,1.15751,1.15744,1.15744,60400001.0
2006-03-14 00:43:00,1.1574,1.15745,1.15735,1.15745,131700002.0
2006-03-14 00:44:00,1.15735,1.15742,1.15735,1.1574,157700004.0
2006-03-14 00:45:00,1.1574,1.15745,1.15732,1.1574,113400002.0
2006-03-14 00:46:00,1.15745,1.15745,1.15745,1.15745,11900000.0
2006-03-14 00:47:00,1.1574,1.15745,1.15733,1.1574,105700001.0
2006-03-14 00:48:00,1.15734,1.15743,1.15733,1.15743,77700000.0
2006-03-14 00:49:00,1.15745,1.15751,1.15737,1.15737,47900000.0
2006-03-14 00:50:00,1.15747,1.15747,1.15722,1.15739,110000000.0
2006-03-14 00:51:00,1.15732,1.15745,1.15732,1.1574,55400000.0
2006-03-14 00:52:00,1.1574,1.1574,1.15735,1.15735,75400000.0
2006-03-14 00:53:00,1.15735,1.1574,1.15735,1.1574,41300000.0
2006-03-14 00:54:00,1.15745,1.15745,1.15735,1.15745,136700001.0
2006-03-14 00:55:00,1.1574,1.15745,1.15735,1.15735,142899999.0
2006-03-14 00:56:00,1.15738,1.15748,1.15738,1.15747,137499999.0
2006-03-14 00:57:00,1.1574,1.15745,1.15733,1.15742,115199999.0
2006-03-14 00:58:00,1.15735,1.1574,1.15735,1.1574,8100000.0
2006-03-14 00:59:00,1.1574,1.15745,1.1574,1.1574,46100001.0
2006-03-14 01:00:00,1.1574,1.15748,1.1574,1.15748,138099998.0
2006-03-14 01:01:00,1.15748,1.15751,1.15739,1.15743,35300000.0
2006-03-14 01:02:00,1.15745,1.15758,1.15744,1.15758,78999999.0
2006-03-14 01:03:00,1.15765,1.15765,1.15753,1.15765,96200000.0
2006-03-14 01:04:00,1.1576,1.15765,1.15755,1.1576,90000001.0
2006-03-14 01:05:00,1.15765,1.15765,1.15745,1.1576,75500001.0
2006-03-14 01:06:00,1.15755,1.15755,1.15755,1.15755,600000.0
2006-03-14 01:07:00,1.1576,1.1576,1.1576,1.1576,31600000.0
2006-03-14 01:08:00,1.1576,1.15765,1.15755,1.15765,97400000.0
2006-03-14 01:09:00,1.1576,1.1576,1.15745,1.15745,93600004.0
2006-03-14 01:10:00,1.15742,1.15742,1.15742,1.15742,3200000.0
2006-03-14 01:11:00,1.1574,1.1574,1.1574,1.1574,15900000.0
2006-03-14 01:12:00,1.15732,1.15733,1.15724,1.15724,23400000.0
2006-03-14 01:13:00,1.15715,1.1572,1.15712,1.15718,94000001.0
2006-03-14 01:14:00,1.15715,1.15715,1.15715,1.15715,12000000.0
2006-03-14 01:15:00,1.15712,1.15712,1.15692,1.15694,29700000.0
2006-03-14 01:16:00,1.15705,1.15708,1.1569,1.15693,114700001.0
2006-03-14 01:17:00,1.157,1.157,1.15695,1.157,110600001.0
2006-03-14 01:18:00,1.15705,1.15705,1.15705,1.15705,8800000.0
2006-03-14 01:19:00,1.1569,1.1569,1.1566,1.15667,128599999.0
2006-03-14 01:20:00,1.15653,1.15667,1.15653,1.15667,40299999.0
2006-03-14 01:21:00,1.15666,1.15682,1.15666,1.15681,113200001.0
2006-03-14 01:22:00,1.15689,1.157,1.15681,1.15683,137300001.0
2006-03-14 01:23:00,1.1568,1.15682,1.1568,1.15682,36000000.0
2006-03-14 01:24:00,1.1568,1.1568,1.15672,1.15672,49400002.0
2006-03-14 01:25:00,1.15682,1.15691,1.15678,1.15691,73500000.0
2006-03-14 01:26:00,1.1569,1.1569,1.1569,1.1569,3200000.0
2006-03-14 01:27:00,1.1569,1.1569,1.15682,1.15685,49499999.0
2006-03-14 01:28:00,1.15695,1.15695,1.15688,1.15688,1600000.0
2006-03-14 01:29:00,1.15695,1.15695,1.15682,1.1569,88400000.0
2006-03-14 01:30:00,1.15678,1.15679,1.15678,1.15679,35300000.0
2006-03-14 01:31:00,1.15685,1.15695,1.15685,1.1569,79499997.0
2006-03-14 01:32:00,1.15694,1.15701,1.15694,1.15701,62000000.0
2006-03-14 01:33:00,1.157,1.157,1.15698,1.15698,12000000.0
2006-03-14 01:34:00,1.15696,1.15696,1.15689,1.15689,93799999.0
2006-03-14 01:35:00,1.15689,1.15696,1.15674,1.1568,67800000.0
2006-03-14 01:36:00,1.15687,1.15688,1.1568,1.15688,22600000.0
2006-03-14 01:37:00,1.15678,1.15684,1.15678,1.15684,39700002.0
2006-03-14 01:38:00,1.15676,1.15689,1.15676,1.15688,152900001.0
2006-03-14 01:39:00,1.15686,1.15693,1.15682,1.15693,87700000.0
2006-03-14 01:40:00,1.1568,1.15693,1.1568,1.15693,18400000.0
2006-03-14 01:41:00,1.15695,1.15695,1.15692,1.15692,2100000.0
2006-03-14 01:42:00,1.1569,1.1569,1.1569,1.1569,30400000.0
2006-03-14 01:43:00,1.15698,1.15698,1.1569,1.1569,45400000.0
2006-03-14 01:44:00,1.15691,1.15705,1.15691,1.15705,56200000.0
2006-03-14 01:45:00,1.1571,1.1571,1.1571,1.1571,13600000.0
2006-03-14 01:46:00,1.15705,1.15715,1.15705,1.1571,90900000.0
2006-03-14 01:47:00,1.15713,1.15713,1.15713,1.15713,24700001.0
2006-03-14 01:48:00,1.15715,1.15715,1.15708,1.1571,82600000.0
2006-03-14 01:49:00,1.15715,1.15715,1.1571,1.1571,56600001.0
2006-03-14 01:50:00,1.1571,1.15722,1.1571,1.15722,44600001.0
2006-03-14 01:51:00,1.15725,1.15725,1.15722,1.15722,24600001.0
2006-03-14 01:52:00,1.15732,1.15742,1.15729,1.15742,87500002.0
2006-03-14 01:53:00,1.1574,1.1574,1.1574,1.1574,47099999.0
2006-03-14 01:54:00,1.15738,1.15738,1.15729,1.15738,150899998.0
2006-03-14 01:55:00,1.15732,1.15752,1.15732,1.15752,15100000.0
2006-03-14 01:56:00,1.15746,1.15746,1.15744,1.15744,10400000.0
2006-03-14 01:57:00,1.15745,1.15745,1.15733,1.15735,164200000.0
2006-03-14 01:58:00,1.1574,1.1574,1.15732,1.15732,40899998.0
2006-03-14 01:59:00,1.15735,1.1574,1.15735,1.1574,27100001.0
2006-03-14 02:00:00,1.15735,1.15748,1.15735,1.1574,65300000.0
2006-03-14 02:01:00,1.15746,1.15747,1.15746,1.15747,18500000.0
2006-03-14 02:02:00,1.15744,1.15746,1.15744,1.15746,55400000.0
2006-03-14 02:03:00,1.15745,1.15745,1.15725,1.15735,129199998.0
2006-03-14 02:04:00,1.15725,1.15737,1.1572,1.15737,138800002.0
2006-03-14 02:05:00,1.15755,1.15755,1.15742,1.1575,108799998.0
2006-03-14 02:06:00,1.1574,1.15753,1.1574,1.15753,37500000.0
2006-03-14 02:07:00,1.15735,1.15735,1.15722,1.15725,68699998.0
2006-03-14 02:08:00,1.15728,1.15728,1.15715,1.15715,146399999.0
2006-03-14 02:09:00,1.1572,1.1572,1.15715,1.15715,45500001.0
2006-03-14 02:10:00,1.15718,1.15728,1.15718,1.1572,125600000.0
2006-03-14 02:11:00,1.1572,1.1572,1.15715,1.1572,76200000.0
2006-03-14 02:12:00,1.15718,1.15718,1.15718,1.15718,4300000.0
2006-03-14 02:13:00,1.1572,1.1572,1.1572,1.1572,1000000.0
2006-03-14 02:14:00,1.1572,1.1572,1.1572,1.1572,30800000.0
2006-03-14 02:15:00,1.15725,1.15725,1.15715,1.15725,24500001.0
2006-03-14 02:16:00,1.1572,1.1572,1.1572,1.1572,16000000.0
2006-03-14 02:17:00,1.15725,1.15725,1.15722,1.15722,64199999.0
2006-03-14 02:18:00,1.15715,1.15715,1.15715,1.15715,8800000.0
2006-03-14 02:19:00,1.15712,1.15722,1.1571,1.1572,76800000.0
2006-03-14 02:20:00,1.15715,1.1573,1.15715,1.1573,73700001.0
2006-03-14 02:21:00,1.15725,1.1573,1.15725,1.1573,3200000.0
2006-03-14 02:22:00,1.1573,1.15735,1.15725,1.15735,152699998.0
2006-03-14 02:23:00,1.15727,1.15735,1.1572,1.15735,115700000.0
2006-03-14 02:24:00,1.15725,1.15725,1.1571,1.1571,38999999.0
2006-03-14 02:25:00,1.15705,1.15719,1.15705,1.15719,52800002.0
2006-03-14 02:26:00,1.1572,1.1572,1.15715,1.15715,7000000.0
2006-03-14 02:27:00,1.1572,1.1572,1.1572,1.1572,3200000.0
2006-03-14 02:28:00,1.1572,1.1572,1.15709,1.15712,76900000.0
2006-03-14 02:29:00,1.15705,1.15715,1.15702,1.1571,95400000.0
2006-03-14 02:30:00,1.15712,1.15712,1.1571,1.1571,24700000.0
2006-03-14 02:31:00,1.1571,1.15715,1.15708,1.15708,30400000.0
2006-03-14 02:32:00,1.15715,1.15715,1.1571,1.1571,59500001.0
2006-03-14 02:33:00,1.15712,1.15712,1.15701,1.15701,70900000.0
2006-03-14 02:34:00,1.15698,1.157,1.15695,1.157,58500000.0
2006-03-14 02:35:00,1.15705,1.15705,1.15695,1.15695,39500000.0
2006-03-14 02:36:00,1.157,1.157,1.157,1.157,13000000.0
2006-03-14 02:37:00,1.15702,1.15702,1.15688,1.15688,57900002.0
2006-03-14 02:38:00,1.1569,1.15735,1.1569,1.15735,101600000.0
2006-03-14 02:39:00,1.1574,1.1574,1.1573,1.15738,72100000.0
2006-03-14 02:40:00,1.15723,1.15745,1.15718,1.15745,67800001.0
2006-03-14 02:41:00,1.15743,1.15743,1.15715,1.15721,107200002.0
2006-03-14 02:42:00,1.15717,1.15721,1.15712,1.15712,54700000.0
2006-03-14 02:43:00,1.15723,1.15723,1.1571,1.1571,151399998.0
2006-03-14 02:44:00,1.15703,1.15708,1.15702,1.15708,71900001.0
2006-03-14 02:45:00,1.15712,1.15718,1.15701,1.15711,199400002.0
2006-03-14 02:46:00,1.15705,1.15705,1.15705,1.15705,200000.0
2006-03-14 02:47:00,1.15708,1.15708,1.15705,1.15705,31900000.0
2006-03-14 02:48:00,1.15713,1.15715,1.15705,1.1571,131200001.0
2006-03-14 02:49:00,1.15715,1.15715,1.1571,1.1571,1900000.0
2006-03-14 02:50:00,1.15718,1.15718,1.15714,1.15717,54599998.0
2006-03-14 02:51:00,1.15713,1.1572,1.15708,1.15708,39100000.0
2006-03-14 02:52:00,1.1571,1.1571,1.15705,1.15705,29300000.0
2006-03-14 02:53:00,1.157,1.15715,1.157,1.15713,103799999.0
2006-03-14 02:54:00,1.15714,1.15716,1.15714,1.15716,18400001.0
2006-03-14 02:55:00,1.15722,1.15722,1.1571,1.1571,12000000.0
2006-03-14 02:56:00,1.15712,1.15712,1.157,1.15707,62500000.0
2006-03-14 02:57:00,1.1571,1.1571,1.15705,1.15705,18400000.0
2006-03-14 02:58:00,1.15706,1.15706,1.15699,1.15699,19900000.0
2006-03-14 02:59:00,1.15702,1.15702,1.15683,1.15687,140800000.0
2006-03-14 03:00:00,1.1568,1.1568,1.15658,1.15665,23900001.0
2006-03-14 03:01:00,1.15653,1.15657,1.15653,1.15657,20000000.0
2006-03-14 03:02:00,1.15663,1.15665,1.1565,1.15665,109400000.0
2006-03-14 03:03:00,1.1566,1.1566,1.15641,1.15642,79600001.0
2006-03-14 03:04:00,1.15645,1.15645,1.15633,1.15633,159600003.0
2006-03-14 03:05:00,1.15635,1.15645,1.15635,1.15635,71600000.0
2006-03-14 03:06:00,1.15639,1.15655,1.15639,1.15655,61600000.0
2006-03-14 03:07:00,1.15658,1.15658,1.15658,1.15658,23700001.0
2006-03-14 03:08:00,1.1566,1.1566,1.15655,1.15655,79300001.0
2006-03-14 03:09:00,1.15659,1.15662,1.15649,1.15652,118800000.0
2006-03-14 03:10:00,1.15647,1.15647,1.15647,1.15647,9500000.0
2006-03-14 03:11:00,1.15658,1.15658,1.15652,1.15652,54700001.0
2006-03-14 03:12:00,1.15662,1.1567,1.15662,1.1567,15200000.0
2006-03-14 03:13:00,1.15677,1.15677,1.15663,1.15665,3000000.0
2006-03-14 03:14:00,1.15672,1.15676,1.15665,1.15665,64900000.0
2006-03-14 03:15:00,1.15661,1.15662,1.15654,1.15654,40000000.0
2006-03-14 03:16:00,1.15668,1.1568,1.15668,1.1568,46800000.0
2006-03-14 03:17:00,1.15682,1.15685,1.15675,1.15675,87500001.0
2006-03-14 03:18:00,1.15687,1.15692,1.15675,1.15692,99100001.0
2006-03-14 03:19:00,1.15685,1.1569,1.15685,1.1569,57800001.0
2006-03-14 03:20:00,1.15699,1.15699,1.15696,1.15696,40000000.0
2006-03-14 03:21:00,1.15702,1.15705,1.15695,1.15705,49500000.0
2006-03-14 03:22:00,1.1571,1.15731,1.1571,1.15731,82700000.0
2006-03-14 03:23:00,1.15724,1.15736,1.15724,1.15729,96599999.0
2006-03-14 03:24:00,1.15725,1.15729,1.1572,1.15723,85499998.0
2006-03-14 03:25:00,1.15727,1.15727,1.15716,1.15717,55700001.0
2006-03-14 03:26:00,1.15713,1.15715,1.15705,1.1571,94100001.0
2006-03-14 03:27:00,1.15708,1.1571,1.15708,1.1571,27100000.0
2006-03-14 03:28:00,1.1571,1.1571,1.1571,1.1571,10900000.0
2006-03-14 03:29:00,1.1571,1.1571,1.157,1.15702,99000001.0
2006-03-14 03:30:00,1.15712,1.15741,1.15712,1.15734,91300001.0
2006-03-14 03:31:00,1.15735,1.15738,1.15724,1.15738,57600000.0
2006-03-14 03:32:00,1.1574,1.1574,1.1574,1.1574,4000000.0
2006-03-14 03:33:00,1.1573,1.15742,1.1573,1.15742,56700000.0
2006-03-14 03:34:00,1.15735,1.15738,1.15735,1.15738,18800000.0
2006-03-14 03:35:00,1.1573,1.15741,1.15728,1.15728,101300000.0
2006-03-14 03:36:00,1.15714,1.15731,1.15714,1.15731,81500000.0
2006-03-14 03:37:00,1.15739,1.15739,1.15736,1.15736,38900002.0
2006-03-14 03:38:00,1.15735,1.15745,1.15735,1.15745,44500000.0
2006-03-14 03:39:00,1.1574,1.15745,1.15738,1.1574,61899998.0
2006-03-14 03:40:00,1.15735,1.15764,1.15735,1.15764,104200000.0
2006-03-14 03:41:00,1.15768,1.15769,1.15762,1.15767,127199999.0
2006-03-14 03:42:00,1.15755,1.1576,1.15755,1.1576,21700000.0
2006-03-14 03:43:00,1.15765,1.15765,1.15752,1.15752,127600001.0
2006-03-14 03:44:00,1.1576,1.1576,1.15753,1.15753,30300000.0
2006-03-14 03:45:00,1.15758,1.15765,1.15755,1.15755,111899999.0
2006-03-14 03:46:00,1.1576,1.15763,1.1576,1.15763,26200000.0
2006-03-14 03:47:00,1.15765,1.15768,1.15761,1.15763,90199999.0
2006-03-14 03:48:00,1.15755,1.15762,1.15755,1.15755,91300000.0
2006-03-14 03:49:00,1.1576,1.15763,1.15755,1.15755,89199998.0
2006-03-14 03:50:00,1.15755,1.15765,1.15755,1.15765,18200000.0
2006-03-14 03:51:00,1.1576,1.1576,1.1576,1.1576,23400000.0
2006-03-14 03:52:00,1.15776,1.15776,1.15774,1.15774,11400000.0
2006-03-14 03:53:00,1.15797,1.15803,1.1579,1.15803,66800001.0
2006-03-14 03:54:00,1.158,1.158,1.15795,1.158,121600000.0
2006-03-14 03:55:00,1.158,1.158,1.158,1.158,7500000.0
2006-03-14 03:56:00,1.15792,1.15805,1.15792,1.15795,43000000.0
2006-03-14 03:57:00,1.15798,1.15798,1.15782,1.15782,61800000.0
2006-03-14 03:58:00,1.15781,1.15801,1.15781,1.15801,88300002.0
2006-03-14 03:59:00,1.15805,1.15805,1.15805,1.15805,32000000.0
2006-03-14 04:00:00,1.15802,1.15813,1.15802,1.15813,36900001.0
2006-03-14 04:01:00,1.15802,1.1582,1.15792,1.15792,117500000.0
2006-03-14 04:02:00,1.15809,1.15811,1.15809,1.15811,20000000.0
2006-03-14 04:03:00,1.15803,1.1581,1.15801,1.15805,105200002.0
2006-03-14 04:04:00,1.15815,1.15815,1.15805,1.15805,30500000.0
2006-03-14 04:05:00,1.15806,1.15806,1.15804,1.15804,55800001.0
2006-03-14 04:06:00,1.15804,1.15808,1.15798,1.15808,12000000.0
2006-03-14 04:07:00,1.1581,1.15815,1.15805,1.15815,49500000.0
2006-03-14 04:08:00,1.15805,1.1581,1.15805,1.1581,23900000.0
2006-03-14 04:09:00,1.15812,1.15815,1.1581,1.15813,53700000.0
2006-03-14 04:10:00,1.1581,1.1581,1.158,1.1581,84999999.0
2006-03-14 04:11:00,1.15805,1.1581,1.15805,1.1581,21700001.0
2006-03-14 04:12:00,1.15812,1.15815,1.15805,1.1581,111300002.0
2006-03-14 04:13:00,1.15815,1.15815,1.1581,1.1581,2100000.0
2006-03-14 04:14:00,1.15811,1.15817,1.15807,1.15812,132300000.0
2006-03-14 04:15:00,1.15816,1.15827,1.1581,1.1581,48700002.0
2006-03-14 04:16:00,1.15818,1.15821,1.1581,1.15817,77400003.0
2006-03-14 04:17:00,1.158,1.15808,1.158,1.15808,39800000.0
2006-03-14 04:18:00,1.15799,1.15799,1.15793,1.15793,122400002.0
2006-03-14 04:19:00,1.15775,1.15787,1.15762,1.15781,99900001.0
2006-03-14 04:20:00,1.15785,1.15785,1.1578,1.1578,2400000.0
2006-03-14 04:21:00,1.15773,1.15778,1.15767,1.15771,99000000.0
2006-03-14 04:22:00,1.15765,1.15775,1.15762,1.15772,119299999.0
2006-03-14 04:23:00,1.15759,1.15759,1.15731,1.15733,110100000.0
2006-03-14 04:24:00,1.1574,1.1575,1.15724,1.1575,93800002.0
2006-03-14 04:25:00,1.1575,1.1575,1.1575,1.1575,15900000.0
2006-03-14 04:26:00,1.15752,1.15757,1.15748,1.15752,123799997.0
2006-03-14 04:27:00,1.15761,1.15777,1.15761,1.15777,20000000.0
2006-03-14 04:28:00,1.1577,1.1577,1.1577,1.1577,2900000.0
2006-03-14 04:29:00,1.15778,1.15778,1.15765,1.15767,73499999.0
2006-03-14 04:30:00,1.15765,1.15765,1.15755,1.15755,83499998.0
2006-03-14 04:31:00,1.1577,1.15777,1.15765,1.15777,86100000.0
2006-03-14 04:32:00,1.15769,1.15775,1.15763,1.15763,126999999.0
2006-03-14 04:33:00,1.15755,1.1576,1.1575,1.15755,79600001.0
2006-03-14 04:34:00,1.15763,1.15779,1.15763,1.15776,54000000.0
2006-03-14 04:35:00,1.15782,1.15782,1.1578,1.1578,25600000.0
2006-03-14 04:36:00,1.15777,1.15785,1.15777,1.15785,143200002.0
2006-03-14 04:37:00,1.1578,1.15782,1.1578,1.15782,37100000.0
2006-03-14 04:38:00,1.1578,1.15785,1.15777,1.1578,101600000.0
2006-03-14 04:39:00,1.15778,1.1578,1.15778,1.1578,8500000.0
2006-03-14 04:40:00,1.15778,1.1578,1.15775,1.15775,53100000.0
2006-03-14 04:41:00,1.1578,1.1578,1.15775,1.15775,99299998.0
2006-03-14 04:42:00,1.1578,1.1578,1.1578,1.1578,13500000.0
2006-03-14 04:43:00,1.15778,1.15789,1.15776,1.15782,159400000.0
2006-03-14 04:44:00,1.15777,1.15792,1.15777,1.15782,68800002.0
2006-03-14 04:45:00,1.15777,1.15784,1.15777,1.15784,64900001.0
2006-03-14 04:46:00,1.1579,1.15797,1.15785,1.15797,85800001.0
2006-03-14 04:47:00,1.15795,1.15805,1.15795,1.15797,153900002.0
2006-03-14 04:48:00,1.158,1.158,1.15795,1.15795,15200000.0
2006-03-14 04:49:00,1.158,1.158,1.15792,1.15795,109900003.0
2006-03-14 04:50:00,1.15795,1.15805,1.15795,1.15795,76600002.0
2006-03-14 04:51:00,1.15805,1.15805,1.15795,1.158,48000001.0
2006-03-14 04:52:00,1.158,1.158,1.1579,1.15797,109200002.0
2006-03-14 04:53:00,1.15797,1.15805,1.15795,1.158,22700000.0
2006-03-14 04:54:00,1.158,1.15802,1.15795,1.158,18300000.0
2006-03-14 04:55:00,1.15795,1.15805,1.15795,1.15802,58300000.0
2006-03-14 04:56:00,1.15793,1.15793,1.1578,1.1578,95000000.0
2006-03-14 04:57:00,1.15775,1.15775,1.15765,1.1577,61600000.0
2006-03-14 04:58:00,1.15768,1.15778,1.15762,1.15778,114500001.0
2006-03-14 04:59:00,1.15781,1.15801,1.15774,1.15774,120099998.0
2006-03-14 05:00:00,1.15768,1.15774,1.15754,1.15774,92699998.0
2006-03-14 05:01:00,1.15768,1.15768,1.15757,1.15762,57600000.0
2006-03-14 05:02:00,1.15757,1.1576,1.15743,1.15758,85000000.0
2006-03-14 05:03:00,1.15762,1.15765,1.15762,1.15765,37100000.0
2006-03-14 05:04:00,1.15755,1.15765,1.15755,1.1576,24700000.0
2006-03-14 05:05:00,1.15762,1.1578,1.15762,1.15766,41800000.0
2006-03-14 05:06:00,1.15772,1.15772,1.15757,1.15769,99300000.0
2006-03-14 05:07:00,1.15773,1.15773,1.15751,1.15767,74300000.0
2006-03-14 05:08:00,1.1577,1.1577,1.1577,1.1577,14400000.0
2006-03-14 05:09:00,1.15768,1.15769,1.15753,1.15753,123199998.0
2006-03-14 05:10:00,1.15757,1.15768,1.15757,1.15766,96100000.0
2006-03-14 05:11:00,1.15772,1.15772,1.15765,1.15765,19100000.0
2006-03-14 05:12:00,1.15772,1.15772,1.15753,1.15753,84100000.0
2006-03-14 05:13:00,1.15744,1.15757,1.15744,1.1575,112500001.0
2006-03-14 05:14:00,1.15754,1.15758,1.15751,1.15758,23100000.0
2006-03-14 05:15:00,1.15748,1.15756,1.15743,1.15743,91599998.0
2006-03-14 05:16:00,1.15759,1.15769,1.15753,1.15755,87700000.0
2006-03-14 05:17:00,1.1576,1.15762,1.15755,1.15755,131900000.0
2006-03-14 05:18:00,1.15758,1.15765,1.15758,1.1576,123900001.0
2006-03-14 05:19:00,1.1576,1.1576,1.15752,1.15752,46000002.0
2006-03-14 05:20:00,1.15768,1.15768,1.15755,1.1576,43599999.0
2006-03-14 05:21:00,1.15757,1.15757,1.15753,1.15753,4800000.0
2006-03-14 05:22:00,1.1575,1.1575,1.15745,1.1575,27900000.0
2006-03-14 05:23:00,1.1575,1.15762,1.15748,1.15757,85900001.0
2006-03-14 05:24:00,1.15753,1.15753,1.15737,1.15737,14300000.0
2006-03-14 05:25:00,1.15724,1.15734,1.15724,1.1573,104100002.0
2006-03-14 05:26:00,1.15734,1.15743,1.15733,1.15733,17500000.0
2006-03-14 05:27:00,1.15735,1.1574,1.15735,1.1574,22499999.0
2006-03-14 05:28:00,1.15744,1.15746,1.15744,1.15746,54800002.0
2006-03-14 05:29:00,1.15754,1.15759,1.15735,1.15744,115999999.0
2006-03-14 05:30:00,1.15742,1.1575,1.15742,1.15745,144099998.0
2006-03-14 05:31:00,1.15753,1.15766,1.15751,1.15766,90300001.0
2006-03-14 05:32:00,1.15775,1.15775,1.15775,1.15775,5600000.0
2006-03-14 05:33:00,1.1577,1.1577,1.1577,1.1577,40000000.0
2006-03-14 05:34:00,1.15765,1.1577,1.15762,1.15762,52299999.0
2006-03-14 05:35:00,1.1577,1.1577,1.15768,1.15768,26599999.0
2006-03-14 05:36:00,1.15771,1.15782,1.15771,1.15782,64399998.0
2006-03-14 05:37:00,1.15771,1.15774,1.15771,1.15774,27900000.0
2006-03-14 05:38:00,1.1577,1.15775,1.1576,1.1576,76800001.0
2006-03-14 05:39:00,1.15773,1.15795,1.15773,1.15793,149400001.0
2006-03-14 05:40:00,1.15788,1.15795,1.15785,1.1579,59800000.0
2006-03-14 05:41:00,1.1579,1.1579,1.15778,1.15779,27199999.0
2006-03-14 05:42:00,1.15775,1.15775,1.1577,1.1577,16000000.0
2006-03-14 05:43:00,1.15762,1.15778,1.15762,1.15778,31500001.0
2006-03-14 05:44:00,1.15765,1.15775,1.15765,1.15768,69900000.0
2006-03-14 05:45:00,1.1576,1.15775,1.1576,1.15765,127700003.0
2006-03-14 05:46:00,1.1577,1.15775,1.1577,1.15775,95700001.0
2006-03-14 05:47:00,1.1577,1.15772,1.15762,1.1577,87800001.0
2006-03-14 05:48:00,1.15765,1.1577,1.15765,1.1577,43099999.0
2006-03-14 05:49:00,1.1577,1.15773,1.1577,1.15773,81500002.0
2006-03-14 05:50:00,1.15765,1.15773,1.15765,1.1577,97199999.0
2006-03-14 05:51:00,1.1576,1.15775,1.1576,1.15765,64100002.0
2006-03-14 05:52:00,1.15775,1.15775,1.15762,1.15762,111499999.0
2006-03-14 05:53:00,1.15768,1.15775,1.1576,1.15775,150900003.0
2006-03-14 05:54:00,1.15775,1.15775,1.1577,1.1577,15300000.0
2006-03-14 05:55:00,1.1577,1.15772,1.15765,1.15772,144000000.0
2006-03-14 05:56:00,1.15767,1.1577,1.15767,1.1577,89799996.0
2006-03-14 05:57:00,1.15765,1.1577,1.15765,1.1577,97000000.0
2006-03-14 05:58:00,1.1577,1.15775,1.15765,1.15765,131099999.0
2006-03-14 05:59:00,1.15765,1.15765,1.15765,1.15765,24700000.0
2006-03-14 06:00:00,1.15768,1.15768,1.15765,1.15768,71700000.0
2006-03-14 06:01:00,1.1577,1.15775,1.1576,1.1577,67800002.0
2006-03-14 06:02:00,1.15765,1.15775,1.1576,1.15765,70999999.0
2006-03-14 06:03:00,1.15765,1.15772,1.15765,1.1577,92799998.0
2006-03-14 06:04:00,1.15767,1.1577,1.15765,1.15765,85300000.0
2006-03-14 06:05:00,1.15775,1.15775,1.15762,1.15765,80500000.0
2006-03-14 06:06:00,1.1577,1.1577,1.15765,1.15765,109099999.0
2006-03-14 06:07:00,1.15775,1.15775,1.15765,1.15767,67800002.0
2006-03-14 06:08:00,1.1577,1.15775,1.15768,1.15772,74600001.0
2006-03-14 06:09:00,1.1577,1.1577,1.15765,1.15765,98699997.0
2006-03-14 06:10:00,1.15773,1.15773,1.15742,1.15745,96400003.0
2006-03-14 06:11:00,1.15738,1.15751,1.15738,1.15746,80000000.0
2006-03-14 06:12:00,1.15745,1.1575,1.1574,1.1574,65700000.0
2006-03-14 06:13:00,1.15745,1.1575,1.15745,1.1575,61500000.0
2006-03-14 06:14:00,1.1575,1.1575,1.15745,1.1575,41299999.0
2006-03-14 06:15:00,1.15751,1.1577,1.1575,1.1577,81199999.0
2006-03-14 06:16:00,1.15765,1.15765,1.15755,1.15763,116400001.0
2006-03-14 06:17:00,1.1576,1.15765,1.15755,1.1576,129600002.0
2006-03-14 06:18:00,1.15758,1.15759,1.15742,1.1575,77100000.0
2006-03-14 06:19:00,1.15755,1.15755,1.15747,1.1575,81400001.0
2006-03-14 06:20:00,1.15747,1.1575,1.15747,1.1575,96199999.0
2006-03-14 06:21:00,1.15745,1.1575,1.1574,1.1575,155300002.0
2006-03-14 06:22:00,1.15753,1.15753,1.15747,1.15753,45200000.0
2006-03-14 06:23:00,1.15744,1.15746,1.1574,1.15743,73399999.0
2006-03-14 06:24:00,1.1574,1.15742,1.15735,1.1574,129699999.0
2006-03-14 06:25:00,1.15738,1.15738,1.15728,1.15728,54400002.0
2006-03-14 06:26:00,1.15745,1.15749,1.15736,1.15736,26499999.0
2006-03-14 06:27:00,1.1574,1.1574,1.15735,1.15738,70600000.0
2006-03-14 06:28:00,1.15735,1.15745,1.1573,1.1573,46700001.0
2006-03-14 06:29:00,1.15735,1.15745,1.15735,1.1574,112400002.0
2006-03-14 06:30:00,1.15742,1.15742,1.15742,1.15742,8800000.0
2006-03-14 06:31:00,1.1574,1.15745,1.15735,1.15735,93800002.0
2006-03-14 06:32:00,1.15736,1.15736,1.15734,1.15734,18300000.0
2006-03-14 06:33:00,1.1573,1.1573,1.1572,1.1572,96500001.0
2006-03-14 06:34:00,1.15728,1.1573,1.15727,1.1573,153400003.0
2006-03-14 06:35:00,1.15726,1.1574,1.15726,1.15732,168200000.0
2006-03-14 06:36:00,1.15733,1.15733,1.15733,1.15733,5600000.0
2006-03-14 06:37:00,1.1574,1.15742,1.15735,1.1574,85300000.0
2006-03-14 06:38:00,1.15748,1.15748,1.1574,1.1574,16200000.0
2006-03-14 06:39:00,1.15738,1.1574,1.15735,1.1574,50600000.0
2006-03-14 06:40:00,1.15743,1.15743,1.15729,1.15735,123799999.0
2006-03-14 06:41:00,1.1573,1.15733,1.15722,1.1573,87499998.0
2006-03-14 06:42:00,1.1573,1.15735,1.15722,1.1573,155000004.0
2006-03-14 06:43:00,1.15725,1.1573,1.15725,1.1573,49200002.0
2006-03-14 06:44:00,1.15722,1.15733,1.15722,1.15725,40600000.0
2006-03-14 06:45:00,1.1573,1.15735,1.15725,1.15725,84000000.0
2006-03-14 06:46:00,1.15735,1.15735,1.15725,1.15725,67300001.0
2006-03-14 06:47:00,1.15725,1.15735,1.15725,1.1573,112199999.0
2006-03-14 06:48:00,1.1573,1.15733,1.15725,1.15733,99499998.0
2006-03-14 06:49:00,1.15725,1.15725,1.15725,1.15725,2400000.0
2006-03-14 06:50:00,1.1573,1.15732,1.15725,1.1573,36100000.0
2006-03-14 06:51:00,1.15728,1.1573,1.157,1.1573,34800000.0
2006-03-14 06:52:00,1.1573,1.15735,1.1572,1.15725,109400000.0
2006-03-14 06:53:00,1.15728,1.15728,1.15728,1.15728,39500000.0
2006-03-14 06:54:00,1.15734,1.15736,1.15734,1.15736,6900000.0
2006-03-14 06:55:00,1.15747,1.15748,1.15744,1.15748,39199999.0
2006-03-14 06:56:00,1.1575,1.15755,1.1575,1.1575,58300000.0
2006-03-14 06:57:00,1.15746,1.15746,1.15739,1.15739,31000000.0
2006-03-14 06:58:00,1.15744,1.15746,1.15744,1.15746,37400001.0
2006-03-14 06:59:00,1.1574,1.15755,1.1574,1.1575,133799999.0
2006-03-14 07:00:00,1.15745,1.1575,1.15745,1.15745,163100002.0
2006-03-14 07:01:00,1.15755,1.15755,1.15745,1.15745,77400000.0
2006-03-14 07:02:00,1.1575,1.1575,1.15742,1.15742,22300000.0
2006-03-14 07:03:00,1.15755,1.15755,1.15745,1.1575,150300000.0
2006-03-14 07:04:00,1.15745,1.1575,1.1574,1.1575,70800000.0
2006-03-14 07:05:00,1.15742,1.1575,1.15742,1.1575,11600000.0
2006-03-14 07:06:00,1.15755,1.15755,1.15745,1.1575,38300000.0
2006-03-14 07:07:00,1.1575,1.15752,1.15745,1.15745,39900000.0
2006-03-14 07:08:00,1.1575,1.15763,1.1575,1.15753,109400000.0
2006-03-14 07:09:00,1.15747,1.15759,1.15747,1.15747,119500000.0
2006-03-14 07:10:00,1.1575,1.15753,1.1575,1.15753,2100000.0
2006-03-14 07:11:00,1.1575,1.1575,1.1575,1.1575,8800000.0
2006-03-14 07:12:00,1.15745,1.15755,1.15745,1.15748,80099998.0
2006-03-14 07:13:00,1.1575,1.15755,1.15742,1.1575,62500001.0
2006-03-14 07:14:00,1.15743,1.15744,1.15738,1.15739,39100001.0
2006-03-14 07:15:00,1.15737,1.15742,1.15737,1.1574,74499999.0
2006-03-14 07:16:00,1.1574,1.15745,1.1573,1.15735,149199999.0
2006-03-14 07:17:00,1.15738,1.1574,1.15738,1.1574,13600000.0
2006-03-14 07:18:00,1.15737,1.15756,1.15737,1.15756,112400000.0
2006-03-14 07:19:00,1.15748,1.15748,1.15747,1.15747,2400000.0
2006-03-14 07:20:00,1.15739,1.15746,1.15739,1.15746,40200001.0
2006-03-14 07:21:00,1.15747,1.15755,1.15745,1.1575,121800000.0
2006-03-14 07:22:00,1.15742,1.15746,1.15738,1.15742,58800000.0
2006-03-14 07:23:00,1.1574,1.1574,1.1574,1.1574,40700001.0
2006-03-14 07:24:00,1.15742,1.15742,1.15735,1.15735,27700000.0
2006-03-14 07:25:00,1.1574,1.15745,1.15735,1.15735,125599999.0
2006-03-14 07:26:00,1.1574,1.15742,1.15735,1.15735,24600000.0
2006-03-14 07:27:00,1.15742,1.15747,1.1574,1.1574,113400001.0
2006-03-14 07:28:00,1.15737,1.15751,1.15737,1.15746,108200000.0
2006-03-14 07:29:00,1.15736,1.15746,1.15736,1.15746,2800000.0
2006-03-14 07:30:00,1.15748,1.15748,1.15737,1.15748,86900000.0
2006-03-14 07:31:00,1.15748,1.15749,1.15736,1.15748,122599999.0
2006-03-14 07:32:00,1.15751,1.15751,1.15744,1.15744,27099999.0
2006-03-14 07:33:00,1.15742,1.1575,1.1574,1.15743,42500000.0
2006-03-14 07:34:00,1.1574,1.15745,1.15734,1.15734,137000000.0
2006-03-14 07:35:00,1.15726,1.15739,1.15726,1.15737,55800000.0
2006-03-14 07:36:00,1.1574,1.1574,1.15729,1.15736,109299999.0
2006-03-14 07:37:00,1.15743,1.15748,1.15743,1.15748,93800000.0
2006-03-14 07:38:00,1.15755,1.15755,1.15745,1.1575,25500000.0
2006-03-14 07:39:00,1.15745,1.1575,1.15745,1.15747,75400000.0
2006-03-14 07:40:00,1.15745,1.1575,1.15745,1.15748,48900001.0
2006-03-14 07:41:00,1.15745,1.15745,1.15745,1.15745,16500000.0
2006-03-14 07:42:00,1.15747,1.15755,1.15745,1.15755,75600002.0
2006-03-14 07:43:00,1.15752,1.15752,1.15738,1.15738,10500000.0
2006-03-14 07:44:00,1.15741,1.15753,1.15733,1.15753,78799999.0
2006-03-14 07:45:00,1.15742,1.15756,1.15742,1.15748,138900000.0
2006-03-14 07:46:00,1.15738,1.1574,1.15738,1.1574,34300000.0
2006-03-14 07:47:00,1.15735,1.1574,1.15735,1.1574,12800000.0
2006-03-14 07:48:00,1.1574,1.15745,1.1574,1.1574,69500001.0
2006-03-14 07:49:00,1.1574,1.15745,1.15735,1.1574,94899998.0
2006-03-14 07:50:00,1.15745,1.15745,1.15745,1.15745,19900000.0
2006-03-14 07:51:00,1.1574,1.15742,1.15735,1.15735,88000001.0
2006-03-14 07:52:00,1.1574,1.1574,1.15735,1.15735,31600000.0
2006-03-14 07:53:00,1.1574,1.1574,1.1574,1.1574,53100001.0
2006-03-14 07:54:00,1.1574,1.15745,1.15735,1.15735,85000000.0
2006-03-14 07:55:00,1.1574,1.15745,1.15732,1.15745,117100001.0
2006-03-14 07:56:00,1.15747,1.15747,1.15747,1.15747,4000000.0
2006-03-14 07:57:00,1.1574,1.1574,1.15738,1.15738,6500000.0
2006-03-14 07:58:00,1.1574,1.1574,1.15733,1.1574,26500000.0
2006-03-14 07:59:00,1.15735,1.15742,1.15735,1.1574,64000000.0
2006-03-14 08:00:00,1.15735,1.15745,1.15735,1.15745,113900000.0
2006-03-14 08:01:00,1.15738,1.15752,1.15738,1.15752,33599999.0
2006-03-14 08:02:00,1.15745,1.15752,1.15745,1.15748,62000000.0
2006-03-14 08:03:00,1.15747,1.15754,1.15741,1.15748,52600001.0
2006-03-14 08:04:00,1.1574,1.15748,1.15737,1.15746,109300000.0
2006-03-14 08:05:00,1.1574,1.15742,1.15735,1.1574,67200001.0
2006-03-14 08:06:00,1.15743,1.15743,1.15728,1.15738,74900001.0
2006-03-14 08:07:00,1.15738,1.15739,1.15731,1.15739,113800002.0
2006-03-14 08:08:00,1.15737,1.15743,1.1573,1.15733,91400000.0
2006-03-14 08:09:00,1.15749,1.15758,1.15743,1.15743,128499999.0
2006-03-14 08:10:00,1.15752,1.15754,1.15738,1.15754,77290000.0
2006-03-14 08:11:00,1.15754,1.15762,1.15747,1.15762,124800004.0
2006-03-14 08:12:00,1.15765,1.15765,1.1576,1.1576,40900001.0
2006-03-14 08:13:00,1.15766,1.15782,1.15766,1.15773,47300000.0
2006-03-14 08:14:00,1.15775,1.15785,1.15775,1.1578,13600000.0
2006-03-14 08:15:00,1.1578,1.15782,1.15775,1.15775,130499999.0
2006-03-14 08:16:00,1.15776,1.15776,1.15769,1.15769,4800000.0
2006-03-14 08:17:00,1.1577,1.1577,1.15765,1.15767,39899998.0
2006-03-14 08:18:00,1.15765,1.15765,1.15765,1.15765,15200000.0
2006-03-14 08:19:00,1.15775,1.15775,1.1577,1.15775,38300000.0
2006-03-14 08:20:00,1.15773,1.1578,1.15773,1.1578,131399999.0
2006-03-14 08:21:00,1.15782,1.15782,1.15766,1.15777,52000000.0
2006-03-14 08:22:00,1.1578,1.15782,1.15778,1.1578,88700002.0
2006-03-14 08:23:00,1.1578,1.15785,1.15775,1.1578,86799999.0
2006-03-14 08:24:00,1.15777,1.1578,1.15775,1.1578,104399998.0
2006-03-14 08:25:00,1.1578,1.1578,1.15772,1.1578,127999999.0
2006-03-14 08:26:00,1.1578,1.1578,1.1577,1.15777,32600000.0
2006-03-14 08:27:00,1.15759,1.15779,1.15759,1.15779,93900000.0
2006-03-14 08:28:00,1.15771,1.15788,1.15771,1.15781,59400000.0
2006-03-14 08:29:00,1.15777,1.15777,1.15761,1.15761,65800001.0
2006-03-14 08:30:00,1.15772,1.15775,1.15763,1.15768,67300000.0
2006-03-14 08:31:00,1.15773,1.15773,1.15765,1.1577,63799998.0
2006-03-14 08:32:00,1.15767,1.15767,1.15738,1.1575,155699998.0
2006-03-14 08:33:00,1.15745,1.15762,1.15745,1.15762,161100001.0
2006-03-14 08:34:00,1.1576,1.15765,1.15755,1.15765,47800001.0
2006-03-14 08:35:00,1.15767,1.15767,1.15755,1.15763,43000000.0
2006-03-14 08:36:00,1.15766,1.15775,1.15759,1.15759,23500000.0
2006-03-14 08:37:00,1.15753,1.15762,1.15749,1.15761,107700002.0
2006-03-14 08:38:00,1.1576,1.1576,1.15753,1.15757,67000000.0
2006-03-14 08:39:00,1.15755,1.15765,1.15755,1.1576,64200000.0
2006-03-14 08:40:00,1.15757,1.1576,1.15757,1.1576,11400000.0
2006-03-14 08:41:00,1.1576,1.15765,1.1575,1.1575,139700001.0
2006-03-14 08:42:00,1.15755,1.1576,1.15755,1.1576,68800000.0
2006-03-14 08:43:00,1.15765,1.15765,1.15753,1.15755,60900001.0
2006-03-14 08:44:00,1.15765,1.15765,1.15765,1.15765,20700001.0
2006-03-14 08:45:00,1.1576,1.15762,1.15758,1.1576,143800001.0
2006-03-14 08:46:00,1.1576,1.15762,1.1576,1.15762,39500000.0
2006-03-14 08:47:00,1.1576,1.1576,1.15753,1.15753,9600000.0
2006-03-14 08:48:00,1.1576,1.1576,1.15755,1.15755,2900000.0
2006-03-14 08:49:00,1.1576,1.15765,1.1576,1.15765,4000000.0
2006-03-14 08:50:00,1.15755,1.15765,1.15755,1.15765,81300001.0
2006-03-14 08:51:00,1.15758,1.15758,1.15752,1.15757,104500002.0
2006-03-14 08:52:00,1.1576,1.15762,1.1576,1.15762,80700000.0
2006-03-14 08:53:00,1.1576,1.15765,1.15755,1.15758,138500000.0
2006-03-14 08:54:00,1.15755,1.15765,1.15755,1.15765,68900002.0
2006-03-14 08:55:00,1.1576,1.15765,1.15753,1.15765,156000001.0
2006-03-14 08:56:00,1.1576,1.15765,1.1576,1.15765,79900000.0
2006-03-14 08:57:00,1.1576,1.15765,1.15753,1.15753,80600000.0
2006-03-14 08:58:00,1.1576,1.15767,1.15752,1.1576,145899998.0
2006-03-14 08:59:00,1.1576,1.15765,1.1576,1.1576,68600001.0
2006-03-14 09:00:00,1.15762,1.15767,1.15762,1.15764,114400001.0
2006-03-14 09:01:00,1.15765,1.15765,1.15765,1.15765,42700000.0
2006-03-14 09:02:00,1.15772,1.15782,1.1577,1.15771,50300000.0
2006-03-14 09:03:00,1.15785,1.15795,1.15785,1.15791,59100001.0
2006-03-14 09:04:00,1.15792,1.15798,1.15788,1.15793,93999998.0
2006-03-14 09:05:00,1.1579,1.1579,1.15785,1.15785,15200000.0
2006-03-14 09:06:00,1.15782,1.15792,1.15782,1.15787,63299999.0
2006-03-14 09:07:00,1.1579,1.1579,1.1579,1.1579,7200000.0
2006-03-14 09:08:00,1.1579,1.15801,1.1579,1.15796,83400000.0
2006-03-14 09:09:00,1.15785,1.15802,1.15785,1.15802,76400000.0
2006-03-14 09:10:00,1.15801,1.15811,1.15798,1.15798,57100000.0
2006-03-14 09:11:00,1.15793,1.15802,1.15793,1.158,161800000.0
2006-03-14 09:12:00,1.15814,1.15823,1.15814,1.15823,8000000.0
2006-03-14 09:13:00,1.15818,1.15818,1.15807,1.15807,24800000.0
2006-03-14 09:14:00,1.158,1.15803,1.15789,1.15798,134700000.0
2006-03-14 09:15:00,1.158,1.158,1.15795,1.15795,97699997.0
2006-03-14 09:16:00,1.158,1.158,1.15797,1.15797,28900000.0
2006-03-14 09:17:00,1.15799,1.15809,1.15799,1.15802,63900000.0
2006-03-14 09:18:00,1.158,1.15812,1.158,1.15812,77599999.0
2006-03-14 09:19:00,1.15801,1.15801,1.15785,1.15785,77600001.0
2006-03-14 09:20:00,1.1579,1.1579,1.1578,1.1579,70800000.0
2006-03-14 09:21:00,1.15785,1.15785,1.15785,1.15785,19900000.0
2006-03-14 09:22:00,1.15793,1.15794,1.15793,1.15794,16700000.0
2006-03-14 09:23:00,1.15795,1.158,1.15795,1.158,20700000.0
2006-03-14 09:24:00,1.15802,1.15802,1.15784,1.15784,111500001.0
2006-03-14 09:25:00,1.1579,1.15795,1.15785,1.1579,139500003.0
2006-03-14 09:26:00,1.1579,1.1579,1.1579,1.1579,24700000.0
2006-03-14 09:27:00,1.15785,1.1579,1.15776,1.15787,19900000.0
2006-03-14 09:28:00,1.15795,1.15795,1.15787,1.1579,10900000.0
2006-03-14 09:29:00,1.15788,1.15795,1.15788,1.15795,29500000.0
2006-03-14 09:30:00,1.1579,1.1579,1.15788,1.15788,1600000.0
2006-03-14 09:31:00,1.1579,1.1579,1.1579,1.1579,4800000.0
2006-03-14 09:32:00,1.15785,1.1579,1.15785,1.1579,111300000.0
2006-03-14 09:33:00,1.1579,1.1579,1.1579,1.1579,27999999.0
2006-03-14 09:34:00,1.15796,1.15803,1.15796,1.158,40699999.0
2006-03-14 09:35:00,1.15812,1.15815,1.15804,1.15804,88499999.0
2006-03-14 09:36:00,1.158,1.158,1.15797,1.15797,41199999.0
2006-03-14 09:37:00,1.15804,1.15813,1.15804,1.15805,57100000.0
2006-03-14 09:38:00,1.15808,1.15808,1.15795,1.15801,86100001.0
2006-03-14 09:39:00,1.15798,1.15799,1.15791,1.15794,74000001.0
2006-03-14 09:40:00,1.15797,1.15808,1.15797,1.15808,26400000.0
2006-03-14 09:41:00,1.15798,1.15798,1.15779,1.15779,121800000.0
2006-03-14 09:42:00,1.15792,1.15798,1.15788,1.15789,73400000.0
2006-03-14 09:43:00,1.15783,1.15803,1.15783,1.15792,114500001.0
2006-03-14 09:44:00,1.15792,1.15815,1.15792,1.15809,58100001.0
2006-03-14 09:45:00,1.15801,1.15822,1.15801,1.15818,142200002.0
2006-03-14 09:46:00,1.15825,1.15825,1.15825,1.15825,23900000.0
2006-03-14 09:47:00,1.15813,1.15823,1.15813,1.1582,136099999.0
2006-03-14 09:48:00,1.15817,1.15817,1.15807,1.15817,170399997.0
2006-03-14 09:49:00,1.15814,1.15822,1.1581,1.15818,61300001.0
2006-03-14 09:50:00,1.1582,1.15838,1.1582,1.15831,81500000.0
2006-03-14 09:51:00,1.15834,1.15845,1.15834,1.15845,61299999.0
2006-03-14 09:52:00,1.15826,1.15826,1.15818,1.15818,96600001.0
2006-03-14 09:53:00,1.15823,1.15826,1.15816,1.15822,62600000.0
2006-03-14 09:54:00,1.15818,1.15818,1.15798,1.15798,61700001.0
2006-03-14 09:55:00,1.158,1.15805,1.15795,1.15805,68600000.0
2006-03-14 09:56:00,1.158,1.158,1.158,1.158,55100000.0
2006-03-14 09:57:00,1.15803,1.15811,1.15798,1.15803,101699999.0
2006-03-14 09:58:00,1.1581,1.1581,1.1581,1.1581,19900000.0
2006-03-14 09:59:00,1.15813,1.15829,1.15813,1.15829,27100000.0
2006-03-14 10:00:00,1.15824,1.15828,1.15822,1.15828,43200000.0
2006-03-14 10:01:00,1.15823,1.15823,1.15821,1.15822,17600000.0
2006-03-14 10:02:00,1.15821,1.15829,1.15811,1.15817,149299998.0
2006-03-14 10:03:00,1.15825,1.15825,1.15815,1.15815,33700000.0
2006-03-14 10:04:00,1.1582,1.1582,1.15802,1.15805,44600000.0
2006-03-14 10:05:00,1.15807,1.15807,1.158,1.158,5000000.0
2006-03-14 10:06:00,1.15808,1.15812,1.158,1.15807,32800000.0
2006-03-14 10:07:00,1.15793,1.15802,1.15793,1.15793,99500000.0
2006-03-14 10:08:00,1.15802,1.15802,1.15802,1.15802,800000.0
2006-03-14 10:09:00,1.15798,1.15807,1.15798,1.15807,112700002.0
2006-03-14 10:10:00,1.15806,1.1581,1.15799,1.15799,74700000.0
2006-03-14 10:11:00,1.15793,1.15801,1.15792,1.15797,148799998.0
2006-03-14 10:12:00,1.15792,1.15804,1.15792,1.15804,108600000.0
2006-03-14 10:13:00,1.15805,1.15816,1.15805,1.15809,128400000.0
2006-03-14 10:14:00,1.15803,1.15808,1.15798,1.15808,129699999.0
2006-03-14 10:15:00,1.15812,1.15812,1.15789,1.15795,117100000.0
2006-03-14 10:16:00,1.15797,1.15805,1.1579,1.1579,123500001.0
2006-03-14 10:17:00,1.15797,1.15808,1.15797,1.15803,96800002.0
2006-03-14 10:18:00,1.15807,1.15815,1.15805,1.15805,152100002.0
2006-03-14 10:19:00,1.1581,1.15824,1.1581,1.15823,46100000.0
2006-03-14 10:20:00,1.15815,1.15836,1.15815,1.15836,56699999.0
2006-03-14 10:21:00,1.15822,1.1583,1.15805,1.1583,107199998.0
2006-03-14 10:22:00,1.15826,1.15841,1.15826,1.15838,40300000.0
2006-03-14 10:23:00,1.15847,1.15859,1.15845,1.15845,128199999.0
2006-03-14 10:24:00,1.15848,1.15855,1.15845,1.15851,58500000.0
2006-03-14 10:25:00,1.15855,1.15882,1.15844,1.15882,147700001.0
2006-03-14 10:26:00,1.15872,1.15881,1.15872,1.15874,141099996.0
2006-03-14 10:27:00,1.15881,1.15885,1.15876,1.15883,55200000.0
2006-03-14 10:28:00,1.15885,1.15892,1.15877,1.15885,86900001.0
2006-03-14 10:29:00,1.15875,1.15899,1.15875,1.15896,153700002.0
2006-03-14 10:30:00,1.15897,1.15903,1.15896,1.15902,61900000.0
2006-03-14 10:31:00,1.1591,1.15911,1.15903,1.15903,5400000.0
2006-03-14 10:32:00,1.159,1.159,1.15892,1.159,22199999.0
2006-03-14 10:33:00,1.15898,1.15898,1.15891,1.15891,108300002.0
2006-03-14 10:34:00,1.15888,1.15893,1.15882,1.15883,62900000.0
2006-03-14 10:35:00,1.15873,1.15885,1.15873,1.1588,186700001.0
2006-03-14 10:36:00,1.15888,1.15894,1.15881,1.15882,147700001.0
2006-03-14 10:37:00,1.15882,1.15882,1.1586,1.15862,46200000.0
2006-03-14 10:38:00,1.15865,1.15865,1.15852,1.15852,135400000.0
2006-03-14 10:39:00,1.15859,1.15879,1.15857,1.15875,32900000.0
2006-03-14 10:40:00,1.15876,1.15891,1.15874,1.15874,6700000.0
2006-03-14 10:41:00,1.15878,1.15906,1.15878,1.159,103599998.0
2006-03-14 10:42:00,1.159,1.15905,1.15897,1.15905,29500000.0
2006-03-14 10:43:00,1.15907,1.15907,1.15894,1.15896,30100000.0
2006-03-14 10:44:00,1.15875,1.15894,1.15867,1.15885,102100000.0
2006-03-14 10:45:00,1.15888,1.159,1.15887,1.15897,102500001.0
2006-03-14 10:46:00,1.15901,1.15919,1.15899,1.15917,58300001.0
2006-03-14 10:47:00,1.15913,1.15915,1.15912,1.15912,23100000.0
2006-03-14 10:48:00,1.1591,1.15911,1.15899,1.15902,138300000.0
2006-03-14 10:49:00,1.15904,1.15912,1.15895,1.15907,129300000.0
2006-03-14 10:50:00,1.159,1.15903,1.15886,1.15903,102900000.0
2006-03-14 10:51:00,1.15902,1.15902,1.1589,1.15897,144700000.0
2006-03-14 10:52:00,1.15888,1.1589,1.15882,1.15882,69600001.0
2006-03-14 10:53:00,1.15888,1.15888,1.1588,1.15883,50799999.0
2006-03-14 10:54:00,1.15888,1.15892,1.15879,1.15892,39100000.0
2006-03-14 10:55:00,1.15888,1.15888,1.15866,1.15866,64200001.0
2006-03-14 10:56:00,1.15867,1.15877,1.15867,1.15877,134500000.0
2006-03-14 10:57:00,1.15875,1.15884,1.15869,1.1587,59400000.0
2006-03-14 10:58:00,1.15879,1.15883,1.15869,1.15873,138300001.0
2006-03-14 10:59:00,1.1588,1.15885,1.15878,1.15885,26500000.0
2006-03-14 11:00:00,1.15885,1.159,1.15885,1.15896,96100001.0
2006-03-14 11:01:00,1.159,1.15902,1.15895,1.159,54900001.0
2006-03-14 11:02:00,1.159,1.159,1.15895,1.159,52100000.0
2006-03-14 11:03:00,1.159,1.159,1.15887,1.159,95800000.0
2006-03-14 11:04:00,1.159,1.15909,1.15897,1.15901,54800000.0
2006-03-14 11:05:00,1.15907,1.15929,1.15907,1.15923,78700001.0
2006-03-14 11:06:00,1.15915,1.15915,1.15906,1.1591,84700000.0
2006-03-14 11:07:00,1.1591,1.1591,1.15902,1.15902,3300000.0
2006-03-14 11:08:00,1.15916,1.15921,1.15912,1.15912,125100004.0
2006-03-14 11:09:00,1.1591,1.15976,1.1591,1.15976,21500000.0
2006-03-14 11:10:00,1.15982,1.15982,1.15964,1.15975,85699999.0
2006-03-14 11:11:00,1.15982,1.15995,1.15982,1.15995,152300000.0
2006-03-14 11:12:00,1.15981,1.15981,1.15924,1.15941,118800001.0
2006-03-14 11:13:00,1.15944,1.15958,1.15943,1.15953,99399999.0
2006-03-14 11:14:00,1.15955,1.15965,1.15952,1.15952,120800000.0
2006-03-14 11:15:00,1.15948,1.15964,1.15948,1.1596,167499998.0
2006-03-14 11:16:00,1.15958,1.15958,1.15952,1.15952,173999998.0
2006-03-14 11:17:00,1.15949,1.15962,1.15949,1.15957,109700000.0
2006-03-14 11:18:00,1.15951,1.15977,1.15946,1.15966,66599999.0
2006-03-14 11:19:00,1.15958,1.15983,1.15958,1.1596,49499999.0
2006-03-14 11:20:00,1.15962,1.15965,1.15944,1.15944,138599999.0
2006-03-14 11:21:00,1.15948,1.15964,1.15946,1.1596,75700001.0
2006-03-14 11:22:00,1.15967,1.15967,1.15963,1.15963,27900000.0
2006-03-14 11:23:00,1.1596,1.15965,1.15955,1.15965,26500000.0
2006-03-14 11:24:00,1.15957,1.15963,1.15954,1.1596,70999999.0
2006-03-14 11:25:00,1.15964,1.15964,1.15942,1.1595,81100001.0
2006-03-14 11:26:00,1.1595,1.1595,1.15946,1.15947,98299998.0
2006-03-14 11:27:00,1.1594,1.15943,1.15932,1.1594,107299999.0
2006-03-14 11:28:00,1.15938,1.15938,1.15931,1.15938,64100001.0
2006-03-14 11:29:00,1.1593,1.15944,1.1593,1.15939,61300000.0
2006-03-14 11:30:00,1.1596,1.1598,1.1596,1.15979,47700000.0
2006-03-14 11:31:00,1.15983,1.1599,1.1598,1.15987,56100001.0
2006-03-14 11:32:00,1.15981,1.15993,1.15977,1.15988,86500000.0
2006-03-14 11:33:00,1.15984,1.15985,1.15972,1.15972,29600000.0
2006-03-14 11:34:00,1.15961,1.15968,1.15957,1.15968,202100002.0
2006-03-14 11:35:00,1.15974,1.15991,1.15974,1.1599,43800000.0
2006-03-14 11:36:00,1.15995,1.16044,1.15993,1.16044,117699999.0
2006-03-14 11:37:00,1.16063,1.16101,1.16063,1.1609,55500000.0
2006-03-14 11:38:00,1.16082,1.16082,1.16054,1.1606,164900002.0
2006-03-14 11:39:00,1.16046,1.16046,1.16006,1.16009,72100000.0
2006-03-14 11:40:00,1.16005,1.16016,1.15994,1.16007,117500000.0
2006-03-14 11:41:00,1.16011,1.16011,1.15987,1.15996,93100000.0
2006-03-14 11:42:00,1.15993,1.15993,1.15977,1.15977,96800001.0
2006-03-14 11:43:00,1.15978,1.15982,1.15967,1.15967,60100001.0
2006-03-14 11:44:00,1.15947,1.15981,1.15947,1.15977,48099999.0
2006-03-14 11:45:00,1.15982,1.15982,1.15974,1.15978,65399999.0
2006-03-14 11:46:00,1.15985,1.15985,1.15975,1.15985,87300001.0
2006-03-14 11:47:00,1.15973,1.15973,1.15967,1.15967,19300000.0
2006-03-14 11:48:00,1.15963,1.15981,1.15963,1.15969,30900000.0
2006-03-14 11:49:00,1.15972,1.15978,1.15957,1.15957,138600000.0
2006-03-14 11:50:00,1.15963,1.15972,1.15959,1.15962,186500000.0
2006-03-14 11:51:00,1.15962,1.15971,1.15954,1.15954,87399998.0
2006-03-14 11:52:00,1.1596,1.15965,1.15955,1.15958,146000002.0
2006-03-14 11:53:00,1.15955,1.15965,1.15955,1.15955,130899999.0
2006-03-14 11:54:00,1.15965,1.15965,1.15955,1.15958,99999999.0
2006-03-14 11:55:00,1.15967,1.1597,1.1596,1.1597,84200000.0
2006-03-14 11:56:00,1.15968,1.15968,1.15955,1.15962,116900002.0
2006-03-14 11:57:00,1.15958,1.15958,1.15945,1.15945,133900000.0
2006-03-14 11:58:00,1.15938,1.15963,1.15928,1.15963,105600002.0
2006-03-14 11:59:00,1.15975,1.15978,1.15967,1.15978,76900001.0
2006-03-14 12:00:00,1.15991,1.16015,1.1599,1.16015,72500001.0
2006-03-14 12:01:00,1.16025,1.16026,1.16019,1.16019,75200000.0
2006-03-14 12:02:00,1.16006,1.16006,1.15991,1.15991,42300000.0
2006-03-14 12:03:00,1.15992,1.16022,1.15992,1.1602,96600000.0
2006-03-14 12:04:00,1.16027,1.16035,1.16025,1.16035,20300000.0
2006-03-14 12:05:00,1.1603,1.1603,1.16006,1.16011,91200000.0
2006-03-14 12:06:00,1.16025,1.16025,1.16015,1.16015,72000000.0
2006-03-14 12:07:00,1.16008,1.16008,1.15951,1.15951,86700001.0
2006-03-14 12:08:00,1.15949,1.15949,1.15931,1.15947,98999999.0
2006-03-14 12:09:00,1.15942,1.15957,1.15942,1.15957,91699998.0
2006-03-14 12:10:00,1.15956,1.15959,1.15956,1.15959,55500001.0
2006-03-14 12:11:00,1.15951,1.15983,1.15951,1.15961,116800001.0
2006-03-14 12:12:00,1.15957,1.15995,1.15957,1.15995,100099998.0
2006-03-14 12:13:00,1.15997,1.16018,1.15997,1.16017,136700002.0
2006-03-14 12:14:00,1.16024,1.16036,1.16024,1.16032,40500000.0
2006-03-14 12:15:00,1.1603,1.16035,1.16022,1.16035,62200001.0
2006-03-14 12:16:00,1.16022,1.16023,1.16006,1.16023,46500000.0
2006-03-14 12:17:00,1.16028,1.16028,1.15995,1.16005,68400000.0
2006-03-14 12:18:00,1.16012,1.16018,1.16005,1.16005,134599999.0
2006-03-14 12:19:00,1.16014,1.16026,1.16014,1.16021,64300002.0
2006-03-14 12:20:00,1.16022,1.16028,1.16006,1.16006,79800000.0
2006-03-14 12:21:00,1.16012,1.16086,1.16012,1.16086,179599996.0
2006-03-14 12:22:00,1.16092,1.16092,1.16066,1.16073,44400000.0
2006-03-14 12:23:00,1.16084,1.16101,1.16084,1.16101,76199999.0
2006-03-14 12:24:00,1.16096,1.16096,1.1608,1.1608,55299999.0
2006-03-14 12:25:00,1.1608,1.16097,1.1608,1.16097,88600000.0
2006-03-14 12:26:00,1.16102,1.16102,1.16082,1.16082,155899996.0
2006-03-14 12:27:00,1.16067,1.16071,1.16058,1.16069,101100002.0
2006-03-14 12:28:00,1.16052,1.16059,1.16043,1.16059,150100000.0
2006-03-14 12:29:00,1.16054,1.16058,1.16042,1.16042,102200001.0
2006-03-14 12:30:00,1.16042,1.16053,1.16042,1.16053,28100000.0
2006-03-14 12:31:00,1.16052,1.16052,1.16036,1.16047,76700000.0
2006-03-14 12:32:00,1.16041,1.16059,1.16041,1.16045,71900000.0
2006-03-14 12:33:00,1.16045,1.1605,1.16045,1.16045,12800000.0
2006-03-14 12:34:00,1.16045,1.16055,1.16045,1.16045,48800000.0
2006-03-14 12:35:00,1.16055,1.16055,1.16045,1.16045,64600000.0
2006-03-14 12:36:00,1.16047,1.16047,1.16045,1.16045,3700000.0
2006-03-14 12:37:00,1.16048,1.16051,1.1604,1.16042,101600002.0
2006-03-14 12:38:00,1.16044,1.16045,1.16032,1.16032,137699999.0
2006-03-14 12:39:00,1.16045,1.16045,1.16035,1.1604,59999999.0
2006-03-14 12:40:00,1.16045,1.16045,1.16033,1.16042,119499999.0
2006-03-14 12:41:00,1.16038,1.16038,1.16025,1.16036,119800002.0
2006-03-14 12:42:00,1.16037,1.16047,1.16032,1.16039,95900001.0
2006-03-14 12:43:00,1.16035,1.1604,1.16035,1.1604,21999999.0
2006-03-14 12:44:00,1.16037,1.16045,1.16035,1.1604,49300000.0
2006-03-14 12:45:00,1.16041,1.16055,1.16037,1.16055,38800001.0
2006-03-14 12:46:00,1.1607,1.16075,1.1607,1.16075,11000000.0
2006-03-14 12:47:00,1.16082,1.16086,1.1608,1.1608,48800000.0
2006-03-14 12:48:00,1.16071,1.16071,1.16049,1.16053,105000003.0
2006-03-14 12:49:00,1.16042,1.1607,1.16037,1.16054,114800000.0
2006-03-14 12:50:00,1.16051,1.16051,1.16041,1.16041,42900000.0
2006-03-14 12:51:00,1.16028,1.16037,1.16022,1.16037,66500000.0
2006-03-14 12:52:00,1.16031,1.16034,1.1602,1.1603,56000000.0
2006-03-14 12:53:00,1.16028,1.1603,1.16025,1.1603,85000000.0
2006-03-14 12:54:00,1.16033,1.16033,1.16027,1.16027,26500001.0
2006-03-14 12:55:00,1.16025,1.16028,1.16017,1.16017,137600002.0
2006-03-14 12:56:00,1.16022,1.16028,1.16019,1.16028,109700001.0
2006-03-14 12:57:00,1.16035,1.16047,1.16035,1.16047,26000001.0
2006-03-14 12:58:00,1.1605,1.1605,1.16029,1.16038,35000000.0
2006-03-14 12:59:00,1.16038,1.16063,1.16038,1.16063,64700001.0
2006-03-14 13:00:00,1.16062,1.16065,1.16054,1.16055,70500001.0
2006-03-14 13:01:00,1.16061,1.16062,1.16047,1.16062,113199998.0
2006-03-14 13:02:00,1.16062,1.1607,1.16062,1.16068,30400000.0
2006-03-14 13:03:00,1.16075,1.16085,1.16075,1.16078,57900000.0
2006-03-14 13:04:00,1.16073,1.16078,1.16066,1.16074,103900000.0
2006-03-14 13:05:00,1.16078,1.161,1.1607,1.161,101200000.0
2006-03-14 13:06:00,1.16112,1.16123,1.16112,1.16119,61600000.0
2006-03-14 13:07:00,1.16122,1.16122,1.16097,1.16103,109600001.0
2006-03-14 13:08:00,1.16109,1.16118,1.16103,1.16103,96199998.0
2006-03-14 13:09:00,1.16099,1.16108,1.16084,1.16087,118599999.0
2006-03-14 13:10:00,1.16089,1.16108,1.16089,1.16108,99500003.0
2006-03-14 13:11:00,1.16104,1.16104,1.16091,1.16091,52800000.0
2006-03-14 13:12:00,1.16092,1.16097,1.16082,1.16084,61300001.0
2006-03-14 13:13:00,1.1608,1.16086,1.16066,1.16066,93000000.0
2006-03-14 13:14:00,1.16058,1.16058,1.16046,1.16052,56000000.0
2006-03-14 13:15:00,1.16055,1.16065,1.16055,1.16065,39900000.0
2006-03-14 13:16:00,1.16061,1.16065,1.16061,1.16065,23100000.0
2006-03-14 13:17:00,1.1607,1.16075,1.1607,1.1607,168100002.0
2006-03-14 13:18:00,1.16068,1.16068,1.1606,1.1606,43900001.0
2006-03-14 13:19:00,1.1605,1.1605,1.1605,1.1605,33400001.0
2006-03-14 13:20:00,1.16048,1.16055,1.16045,1.1605,84800000.0
2006-03-14 13:21:00,1.1605,1.1605,1.1605,1.1605,23900000.0
2006-03-14 13:22:00,1.16042,1.16055,1.16042,1.1605,172100002.0
2006-03-14 13:23:00,1.16052,1.16057,1.16052,1.16057,67100001.0
2006-03-14 13:24:00,1.16062,1.16063,1.16048,1.16063,122799997.0
2006-03-14 13:25:00,1.16058,1.16058,1.16049,1.1605,24700000.0
2006-03-14 13:26:00,1.16055,1.16066,1.16051,1.16058,36500000.0
2006-03-14 13:27:00,1.16047,1.16047,1.16039,1.16042,85100000.0
2006-03-14 13:28:00,1.1604,1.1604,1.16035,1.16035,34800000.0
2006-03-14 13:29:00,1.16038,1.16038,1.16024,1.16024,82900000.0
2006-03-14 13:30:00,1.16032,1.16042,1.1603,1.16038,118700001.0
2006-03-14 13:31:00,1.16035,1.16047,1.16035,1.16035,61300001.0
2006-03-14 13:32:00,1.16036,1.16036,1.16027,1.16032,90800002.0
2006-03-14 13:33:00,1.16026,1.16026,1.15969,1.15985,89900000.0
2006-03-14 13:34:00,1.15992,1.15997,1.15989,1.15992,102399998.0
2006-03-14 13:35:00,1.15983,1.15997,1.15967,1.15977,211300001.0
2006-03-14 13:36:00,1.15968,1.15968,1.15964,1.15966,117300002.0
2006-03-14 13:37:00,1.15957,1.15969,1.15957,1.1596,100500000.0
2006-03-14 13:38:00,1.1596,1.15963,1.15957,1.15957,72300001.0
2006-03-14 13:39:00,1.1596,1.1596,1.15931,1.1594,112300001.0
2006-03-14 13:40:00,1.15942,1.15961,1.15942,1.1596,107000000.0
2006-03-14 13:41:00,1.15952,1.15965,1.1595,1.15955,126799999.0
2006-03-14 13:42:00,1.15965,1.15965,1.15952,1.15955,144000003.0
2006-03-14 13:43:00,1.15962,1.15968,1.15955,1.15955,61700001.0
2006-03-14 13:44:00,1.15959,1.15969,1.15959,1.15962,79000001.0
2006-03-14 13:45:00,1.15962,1.15973,1.15959,1.15973,71799998.0
2006-03-14 13:46:00,1.15968,1.15971,1.15962,1.15971,52600000.0
2006-03-14 13:47:00,1.15965,1.15977,1.15965,1.15977,140100001.0
2006-03-14 13:48:00,1.15985,1.1599,1.15985,1.1599,51200002.0
2006-03-14 13:49:00,1.16005,1.16013,1.15998,1.16005,114800000.0
2006-03-14 13:50:00,1.16003,1.16003,1.15985,1.1599,104400002.0
2006-03-14 13:51:00,1.15983,1.15983,1.15967,1.15967,38500000.0
2006-03-14 13:52:00,1.15956,1.15968,1.15956,1.1596,83099998.0
2006-03-14 13:53:00,1.15964,1.15989,1.15964,1.15966,115200000.0
2006-03-14 13:54:00,1.15963,1.15972,1.15963,1.15972,1400000.0
2006-03-14 13:55:00,1.15978,1.16,1.15978,1.16,66900001.0
2006-03-14 13:56:00,1.16047,1.16068,1.1604,1.16063,59700000.0
2006-03-14 13:57:00,1.16068,1.16093,1.16068,1.16093,125900001.0
2006-03-14 13:58:00,1.16092,1.16092,1.16072,1.16072,64500001.0
2006-03-14 13:59:00,1.16068,1.16068,1.1604,1.1604,43100000.0
2006-03-14 14:00:00,1.16032,1.1604,1.16023,1.16035,100499999.0
2006-03-14 14:01:00,1.16025,1.16048,1.16025,1.16048,66100001.0
2006-03-14 14:02:00,1.16046,1.16046,1.1604,1.16041,53800001.0
2006-03-14 14:03:00,1.16029,1.16029,1.16021,1.16028,132200001.0
2006-03-14 14:04:00,1.16012,1.16025,1.16008,1.16024,121000003.0
2006-03-14 14:05:00,1.16015,1.16025,1.16015,1.1602,61900001.0
2006-03-14 14:06:00,1.16032,1.16043,1.16032,1.1604,134500002.0
2006-03-14 14:07:00,1.16055,1.16065,1.16037,1.16065,107400002.0
2006-03-14 14:08:00,1.16086,1.16104,1.16086,1.16093,79900000.0
2006-03-14 14:09:00,1.16085,1.16092,1.16085,1.16092,20100000.0
2006-03-14 14:10:00,1.16111,1.16123,1.16108,1.16112,175199997.0
2006-03-14 14:11:00,1.16113,1.16119,1.16111,1.16119,45800000.0
2006-03-14 14:12:00,1.16118,1.16118,1.16097,1.16106,116300000.0
2006-03-14 14:13:00,1.16107,1.16107,1.16096,1.161,78999998.0
2006-03-14 14:14:00,1.16102,1.16106,1.16091,1.16099,45700000.0
2006-03-14 14:15:00,1.16092,1.16104,1.16085,1.16085,101099998.0
2006-03-14 14:16:00,1.16093,1.16095,1.16079,1.16089,118500002.0
2006-03-14 14:17:00,1.16083,1.16088,1.16075,1.16075,77100000.0
2006-03-14 14:18:00,1.16076,1.16076,1.16057,1.16064,97400000.0
2006-03-14 14:19:00,1.16073,1.16073,1.16058,1.16065,65600002.0
2006-03-14 14:20:00,1.16062,1.1607,1.16059,1.16067,64200001.0
2006-03-14 14:21:00,1.1607,1.16079,1.1607,1.16079,130500002.0
2006-03-14 14:22:00,1.16086,1.1609,1.16068,1.1609,116700000.0
2006-03-14 14:23:00,1.1609,1.1609,1.16075,1.16075,87200000.0
2006-03-14 14:24:00,1.16082,1.16093,1.16079,1.16089,91600001.0
2006-03-14 14:25:00,1.16088,1.16095,1.16082,1.16093,126300001.0
2006-03-14 14:26:00,1.16091,1.16092,1.16077,1.16077,26800000.0
2006-03-14 14:27:00,1.1608,1.16085,1.16075,1.1608,88290000.0
2006-03-14 14:28:00,1.16077,1.16085,1.16075,1.16085,113299999.0
2006-03-14 14:29:00,1.16072,1.16077,1.16072,1.16072,21700000.0
2006-03-14 14:30:00,1.1607,1.1607,1.16068,1.16068,24400000.0
2006-03-14 14:31:00,1.1607,1.1607,1.1607,1.1607,20100000.0
2006-03-14 14:32:00,1.16068,1.1607,1.16068,1.1607,79900000.0
2006-03-14 14:33:00,1.16071,1.16071,1.16054,1.16054,19400000.0
2006-03-14 14:34:00,1.1606,1.16063,1.16055,1.16063,67200001.0
2006-03-14 14:35:00,1.16071,1.16089,1.16071,1.16076,57900001.0
2006-03-14 14:36:00,1.16083,1.16097,1.16072,1.16097,100099998.0
2006-03-14 14:37:00,1.16097,1.16097,1.16088,1.16093,125100000.0
2006-03-14 14:38:00,1.16104,1.1611,1.16099,1.16109,206499998.0
2006-03-14 14:39:00,1.16113,1.16113,1.161,1.16107,81899998.0
2006-03-14 14:40:00,1.16106,1.1611,1.16104,1.16106,102200000.0
2006-03-14 14:41:00,1.16115,1.16115,1.16115,1.16115,5600000.0
2006-03-14 14:42:00,1.1611,1.16115,1.16108,1.16108,67800001.0
2006-03-14 14:43:00,1.16105,1.16115,1.16105,1.16115,44000001.0
2006-03-14 14:44:00,1.1611,1.1611,1.1611,1.1611,12800000.0
2006-03-14 14:45:00,1.16113,1.16113,1.1609,1.16099,158200001.0
2006-03-14 14:46:00,1.16094,1.16094,1.16086,1.16092,85299999.0
2006-03-14 14:47:00,1.1609,1.1609,1.1609,1.1609,14800000.0
2006-03-14 14:48:00,1.16085,1.16097,1.16085,1.16097,46400000.0
2006-03-14 14:49:00,1.16092,1.16092,1.16085,1.16087,78500000.0
2006-03-14 14:50:00,1.16095,1.16095,1.16082,1.1609,41200000.0
2006-03-14 14:51:00,1.16082,1.16095,1.16082,1.1609,26100000.0
2006-03-14 14:52:00,1.16095,1.16095,1.16085,1.16085,112599997.0
2006-03-14 14:53:00,1.1609,1.16095,1.1609,1.1609,43100001.0
2006-03-14 14:54:00,1.16086,1.16105,1.16076,1.16093,97300001.0
2006-03-14 14:55:00,1.16095,1.16095,1.16085,1.16095,176100000.0
2006-03-14 14:56:00,1.1609,1.16095,1.1609,1.1609,70799999.0
2006-03-14 14:57:00,1.16085,1.16088,1.16085,1.16088,47799999.0
2006-03-14 14:58:00,1.16093,1.16095,1.16087,1.16087,134300002.0
2006-03-14 14:59:00,1.16099,1.16101,1.16091,1.16094,88400000.0
2006-03-14 15:00:00,1.16088,1.16088,1.16077,1.16077,89700000.0
2006-03-14 15:01:00,1.1606,1.1606,1.1603,1.1603,13990000.0
2006-03-14 15:02:00,1.16015,1.16037,1.16011,1.16035,118300000.0
2006-03-14 15:03:00,1.1603,1.16042,1.16027,1.16038,127299997.0
2006-03-14 15:04:00,1.16041,1.16048,1.16041,1.16048,71199998.0
2006-03-14 15:05:00,1.16056,1.16065,1.16056,1.16061,83300001.0
2006-03-14 15:06:00,1.16051,1.16051,1.16022,1.1603,107800001.0
2006-03-14 15:07:00,1.16037,1.16038,1.16015,1.16015,114899999.0
2006-03-14 15:08:00,1.16007,1.16025,1.16007,1.16015,145800002.0
2006-03-14 15:09:00,1.16016,1.16019,1.1601,1.16019,102200001.0
2006-03-14 15:10:00,1.1603,1.16033,1.16015,1.16015,94900001.0
2006-03-14 15:11:00,1.16013,1.16027,1.16013,1.16019,127000000.0
2006-03-14 15:12:00,1.16005,1.16005,1.15977,1.15988,67100001.0
2006-03-14 15:13:00,1.15985,1.16006,1.15983,1.16006,99100000.0
2006-03-14 15:14:00,1.16013,1.16023,1.16013,1.16021,124599999.0
2006-03-14 15:15:00,1.16035,1.16035,1.16021,1.16021,54400000.0
2006-03-14 15:16:00,1.16018,1.16018,1.16011,1.16016,102100001.0
2006-03-14 15:17:00,1.16018,1.16018,1.16018,1.16018,3400000.0
2006-03-14 15:18:00,1.1602,1.16023,1.16017,1.16017,66300000.0
2006-03-14 15:19:00,1.16015,1.16038,1.16015,1.16033,159199999.0
2006-03-14 15:20:00,1.16031,1.1605,1.16024,1.1605,100200001.0
2006-03-14 15:21:00,1.16047,1.16065,1.16046,1.16065,108499998.0
2006-03-14 15:22:00,1.1607,1.16075,1.16065,1.1607,119399999.0
2006-03-14 15:23:00,1.16061,1.16067,1.16058,1.16058,91400000.0
2006-03-14 15:24:00,1.16056,1.16056,1.16039,1.16051,73500000.0
2006-03-14 15:25:00,1.16054,1.1607,1.16054,1.1607,102000000.0
2006-03-14 15:26:00,1.16072,1.16085,1.16064,1.16083,69100002.0
2006-03-14 15:27:00,1.1608,1.1608,1.16058,1.16067,67000001.0
2006-03-14 15:28:00,1.16064,1.16071,1.16047,1.16047,40800000.0
2006-03-14 15:29:00,1.1604,1.1604,1.1599,1.16011,175900001.0
2006-03-14 15:30:00,1.16005,1.1601,1.15957,1.15976,92000000.0
2006-03-14 15:31:00,1.16,1.16029,1.15979,1.15979,125400000.0
2006-03-14 15:32:00,1.15982,1.1603,1.15982,1.16005,125300000.0
2006-03-14 15:33:00,1.16003,1.16025,1.16001,1.16025,71100000.0
2006-03-14 15:34:00,1.16041,1.16041,1.1603,1.16033,78199998.0
2006-03-14 15:35:00,1.1603,1.16035,1.16018,1.16032,207100003.0
2006-03-14 15:36:00,1.16031,1.16045,1.16023,1.16029,93399999.0
2006-03-14 15:37:00,1.1602,1.16022,1.16015,1.16017,169100001.0
2006-03-14 15:38:00,1.16014,1.16024,1.16014,1.16021,161299998.0
2006-03-14 15:39:00,1.16018,1.16018,1.16004,1.16018,168199997.0
2006-03-14 15:40:00,1.1602,1.16025,1.16015,1.1602,98600000.0
2006-03-14 15:41:00,1.16014,1.16027,1.16013,1.16013,145200001.0
2006-03-14 15:42:00,1.16007,1.16013,1.16,1.16,49000000.0
2006-03-14 15:43:00,1.16008,1.16011,1.16,1.16009,100200000.0
2006-03-14 15:44:00,1.16007,1.16007,1.16,1.16007,75100001.0
2006-03-14 15:45:00,1.16005,1.16005,1.16002,1.16002,52600000.0
2006-03-14 15:46:00,1.15977,1.15992,1.15975,1.1599,114899999.0
2006-03-14 15:47:00,1.1599,1.15995,1.15983,1.15983,65700000.0
2006-03-14 15:48:00,1.15995,1.16007,1.15989,1.15989,73400002.0
2006-03-14 15:49:00,1.15988,1.15996,1.15964,1.15964,67200000.0
2006-03-14 15:50:00,1.15932,1.15932,1.15908,1.15908,22300001.0
2006-03-14 15:51:00,1.15862,1.15862,1.15827,1.15847,131700003.0
2006-03-14 15:52:00,1.15825,1.15849,1.15816,1.15849,187300006.0
2006-03-14 15:53:00,1.15857,1.1593,1.15857,1.1593,70900000.0
2006-03-14 15:54:00,1.15918,1.15924,1.1591,1.15924,63800000.0
2006-03-14 15:55:00,1.15913,1.15924,1.1591,1.15924,113499998.0
2006-03-14 15:56:00,1.15932,1.15957,1.15932,1.15953,24900000.0
2006-03-14 15:57:00,1.15948,1.15963,1.15946,1.15949,115599999.0
2006-03-14 15:58:00,1.15948,1.15952,1.15943,1.15948,106500001.0
2006-03-14 15:59:00,1.15942,1.15946,1.15933,1.15946,93199998.0
2006-03-14 16:00:00,1.1595,1.15958,1.15949,1.15958,55099999.0
2006-03-14 16:01:00,1.15957,1.15959,1.15948,1.15952,147600002.0
2006-03-14 16:02:00,1.15952,1.15957,1.15948,1.15952,106400000.0
2006-03-14 16:03:00,1.15941,1.15953,1.1594,1.15953,183200000.0
2006-03-14 16:04:00,1.15947,1.1595,1.15933,1.15935,41600000.0
2006-03-14 16:05:00,1.15933,1.15933,1.15918,1.15924,21100000.0
2006-03-14 16:06:00,1.15937,1.15945,1.15925,1.15929,68600000.0
2006-03-14 16:07:00,1.1594,1.15947,1.15935,1.15943,139100000.0
2006-03-14 16:08:00,1.15943,1.15959,1.15943,1.15959,130299999.0
2006-03-14 16:09:00,1.15941,1.15951,1.15935,1.15941,42400000.0
2006-03-14 16:10:00,1.15932,1.15932,1.15889,1.15889,96399998.0
2006-03-14 16:11:00,1.1588,1.1588,1.15861,1.15861,42900000.0
2006-03-14 16:12:00,1.15862,1.1588,1.15861,1.15861,100700001.0
2006-03-14 16:13:00,1.15858,1.15858,1.15844,1.15844,22400000.0
2006-03-14 16:14:00,1.15841,1.1586,1.15841,1.15854,39200000.0
2006-03-14 16:15:00,1.15866,1.15876,1.15866,1.15868,72600000.0
2006-03-14 16:16:00,1.15878,1.15883,1.15878,1.15883,36600000.0
2006-03-14 16:17:00,1.15886,1.15886,1.15879,1.15879,41299998.0
2006-03-14 16:18:00,1.15882,1.15886,1.15878,1.15879,88200001.0
2006-03-14 16:19:00,1.15882,1.15888,1.15881,1.15882,53400001.0
2006-03-14 16:20:00,1.1587,1.15872,1.15865,1.15872,65800000.0
2006-03-14 16:21:00,1.1587,1.15881,1.1587,1.15872,157800000.0
2006-03-14 16:22:00,1.15872,1.15874,1.15864,1.1587,140300001.0
2006-03-14 16:23:00,1.15876,1.15876,1.15859,1.15863,84500001.0
2006-03-14 16:24:00,1.15873,1.15884,1.15873,1.15883,80000002.0
2006-03-14 16:25:00,1.15885,1.15885,1.15873,1.15879,103200002.0
2006-03-14 16:26:00,1.15877,1.15884,1.1587,1.1587,136200002.0
2006-03-14 16:27:00,1.15862,1.15863,1.15843,1.15863,61799999.0
2006-03-14 16:28:00,1.15854,1.15861,1.15853,1.15853,41000000.0
2006-03-14 16:29:00,1.1586,1.1586,1.15842,1.15853,91100000.0
2006-03-14 16:30:00,1.1585,1.1585,1.1585,1.1585,800000.0
2006-03-14 16:31:00,1.15841,1.15841,1.15815,1.15815,58300000.0
2006-03-14 16:32:00,1.15806,1.15814,1.15791,1.15814,160899999.0
2006-03-14 16:33:00,1.15813,1.15819,1.1581,1.1581,137699999.0
2006-03-14 16:34:00,1.15804,1.15821,1.15797,1.15797,85399998.0
2006-03-14 16:35:00,1.15811,1.15833,1.15811,1.15833,184700003.0
2006-03-14 16:36:00,1.15835,1.15838,1.15822,1.15827,121800000.0
2006-03-14 16:37:00,1.15836,1.15836,1.15807,1.15807,33700000.0
2006-03-14 16:38:00,1.158,1.15807,1.15791,1.15806,119800000.0
2006-03-14 16:39:00,1.15811,1.15815,1.15801,1.15815,43400000.0
2006-03-14 16:40:00,1.15812,1.15818,1.15802,1.15818,133600000.0
2006-03-14 16:41:00,1.1582,1.15836,1.1582,1.15836,123100003.0
2006-03-14 16:42:00,1.15847,1.15847,1.15817,1.15817,71000001.0
2006-03-14 16:43:00,1.15799,1.15799,1.15771,1.15773,138499999.0
2006-03-14 16:44:00,1.15759,1.15759,1.15727,1.15739,31900001.0
2006-03-14 16:45:00,1.15746,1.15746,1.1573,1.1573,81799998.0
2006-03-14 16:46:00,1.15749,1.15767,1.15749,1.1576,45900000.0
2006-03-14 16:47:00,1.15758,1.15776,1.15756,1.15776,106400001.0
2006-03-14 16:48:00,1.15773,1.15775,1.15752,1.15755,51900001.0
2006-03-14 16:49:00,1.15746,1.15757,1.1573,1.1573,143199997.0
2006-03-14 16:50:00,1.15718,1.15727,1.15712,1.15724,119699999.0
2006-03-14 16:51:00,1.15733,1.15746,1.15727,1.15733,97400000.0
2006-03-14 16:52:00,1.15746,1.15746,1.15729,1.15742,70500001.0
2006-03-14 16:53:00,1.15741,1.15742,1.15726,1.15726,40700000.0
2006-03-14 16:54:00,1.15732,1.15737,1.15714,1.15725,140299999.0
2006-03-14 16:55:00,1.15733,1.15733,1.15715,1.15728,75500000.0
2006-03-14 16:56:00,1.15728,1.15751,1.15728,1.15751,89300000.0
2006-03-14 16:57:00,1.15763,1.15776,1.15763,1.15771,22100000.0
2006-03-14 16:58:00,1.15771,1.15774,1.15771,1.15774,76600001.0
2006-03-14 16:59:00,1.15758,1.15758,1.15748,1.1575,47100000.0
2006-03-14 17:00:00,1.15752,1.15755,1.15719,1.15719,100899998.0
2006-03-14 17:01:00,1.15704,1.1571,1.15662,1.15662,88799999.0
2006-03-14 17:02:00,1.15641,1.15648,1.15636,1.15636,34800000.0
2006-03-14 17:03:00,1.15627,1.15634,1.15612,1.15621,69600001.0
2006-03-14 17:04:00,1.15599,1.15622,1.15567,1.15615,97000002.0
2006-03-14 17:05:00,1.15639,1.15651,1.15639,1.15651,111700001.0
2006-03-14 17:06:00,1.15669,1.15681,1.15667,1.15678,125300000.0
2006-03-14 17:07:00,1.15675,1.15698,1.15671,1.15685,152099997.0
2006-03-14 17:08:00,1.1569,1.15701,1.15684,1.15694,79700000.0
2006-03-14 17:09:00,1.15707,1.15709,1.1569,1.1569,53800000.0
2006-03-14 17:10:00,1.15687,1.15687,1.15667,1.15679,134099996.0
2006-03-14 17:11:00,1.15687,1.15688,1.15677,1.15687,97900000.0
2006-03-14 17:12:00,1.15685,1.15696,1.15683,1.15696,81500000.0
2006-03-14 17:13:00,1.15688,1.15707,1.15678,1.15707,107900001.0
2006-03-14 17:14:00,1.15695,1.15695,1.15673,1.1568,41300000.0
2006-03-14 17:15:00,1.15687,1.15702,1.15687,1.15699,101700000.0
2006-03-14 17:16:00,1.1569,1.1569,1.15674,1.15674,51000000.0
2006-03-14 17:17:00,1.1568,1.15688,1.15678,1.15678,130299999.0
2006-03-14 17:18:00,1.15678,1.15702,1.15678,1.15693,118200000.0
2006-03-14 17:19:00,1.15712,1.15712,1.15711,1.15711,18400000.0
2006-03-14 17:20:00,1.15715,1.15715,1.15691,1.15697,176300002.0
2006-03-14 17:21:00,1.15697,1.15701,1.15684,1.15692,85100000.0
2006-03-14 17:22:00,1.15683,1.15688,1.15673,1.15673,232100003.0
2006-03-14 17:23:00,1.15675,1.15675,1.15647,1.1565,116299998.0
2006-03-14 17:24:00,1.15652,1.15663,1.15634,1.15663,110000003.0
2006-03-14 17:25:00,1.15643,1.15643,1.15627,1.15627,61900001.0
2006-03-14 17:26:00,1.15603,1.15603,1.15549,1.15549,61499999.0
2006-03-14 17:27:00,1.15559,1.15604,1.15559,1.15604,162500002.0
2006-03-14 17:28:00,1.15595,1.15595,1.15566,1.15574,91200001.0
2006-03-14 17:29:00,1.15588,1.15588,1.15559,1.15559,45799999.0
2006-03-14 17:30:00,1.15555,1.15561,1.15546,1.15557,144300000.0
2006-03-14 17:31:00,1.15557,1.15562,1.15549,1.15559,84600000.0
2006-03-14 17:32:00,1.15564,1.15623,1.15564,1.15623,92400001.0
2006-03-14 17:33:00,1.1562,1.1562,1.15595,1.1561,62300001.0
2006-03-14 17:34:00,1.15618,1.15635,1.15612,1.15612,79000000.0
2006-03-14 17:35:00,1.15612,1.15642,1.15612,1.15619,58400000.0
2006-03-14 17:36:00,1.15625,1.15643,1.15625,1.15633,117999998.0
2006-03-14 17:37:00,1.15649,1.15651,1.15645,1.15647,93199999.0
2006-03-14 17:38:00,1.15641,1.15646,1.15627,1.15627,175000000.0
2006-03-14 17:39:00,1.15632,1.15632,1.15619,1.1562,114700000.0
2006-03-14 17:40:00,1.15623,1.15635,1.15615,1.15635,55199999.0
2006-03-14 17:41:00,1.15626,1.15626,1.15607,1.15607,135899997.0
2006-03-14 17:42:00,1.15603,1.15611,1.15598,1.15607,73399999.0
2006-03-14 17:43:00,1.15601,1.15601,1.15583,1.1559,132300000.0
2006-03-14 17:44:00,1.15589,1.15596,1.15585,1.15596,113299999.0
2006-03-14 17:45:00,1.15575,1.15575,1.15565,1.15565,46000001.0
2006-03-14 17:46:00,1.1555,1.15563,1.15547,1.15563,113300001.0
2006-03-14 17:47:00,1.15588,1.15611,1.1557,1.15611,141200002.0
2006-03-14 17:48:00,1.15613,1.15635,1.15606,1.15608,123500001.0
2006-03-14 17:49:00,1.15593,1.15594,1.15593,1.15594,51000000.0
2006-03-14 17:50:00,1.15607,1.15637,1.15607,1.15634,108400000.0
2006-03-14 17:51:00,1.15642,1.15645,1.15628,1.15635,110500000.0
2006-03-14 17:52:00,1.15632,1.1564,1.15632,1.15632,85999998.0
2006-03-14 17:53:00,1.15624,1.15637,1.15624,1.15627,141499998.0
2006-03-14 17:54:00,1.15634,1.15644,1.1563,1.15638,115300002.0
2006-03-14 17:55:00,1.15622,1.15622,1.15589,1.156,106400000.0
2006-03-14 17:56:00,1.15607,1.15607,1.15582,1.15584,50599999.0
2006-03-14 17:57:00,1.15576,1.15582,1.15546,1.15546,110190000.0
2006-03-14 17:58:00,1.15536,1.15559,1.15515,1.15559,159300001.0
2006-03-14 17:59:00,1.1555,1.1555,1.15526,1.15538,87999999.0
2006-03-14 18:00:00,1.15562,1.15583,1.15562,1.15583,51100000.0
2006-03-14 18:01:00,1.15596,1.15606,1.15573,1.15573,541800003.0
2006-03-14 18:02:00,1.15577,1.15591,1.15571,1.15571,756800004.0
2006-03-14 18:03:00,1.15568,1.15579,1.15558,1.15571,728299999.0
2006-03-14 18:04:00,1.15569,1.15583,1.15567,1.15567,768000006.0
2006-03-14 18:05:00,1.15575,1.15607,1.15574,1.15607,1029200005.0
2006-03-14 18:06:00,1.15615,1.15638,1.15615,1.1563,727700001.0
2006-03-14 18:07:00,1.1563,1.15638,1.15625,1.1563,1162099999.0
2006-03-14 18:08:00,1.15629,1.15632,1.15617,1.15622,1081000003.0
2006-03-14 18:09:00,1.15618,1.15618,1.15604,1.15604,486599996.0
2006-03-14 18:10:00,1.1561,1.15615,1.15599,1.15605,902099995.0
2006-03-14 18:11:00,1.15621,1.15646,1.15621,1.15645,877400007.0
2006-03-14 18:12:00,1.15642,1.15642,1.15628,1.15628,82600000.0
2006-03-14 18:13:00,1.15627,1.15627,1.15612,1.15627,385499999.0
2006-03-14 18:14:00,1.15624,1.15631,1.15584,1.15585,471900006.0
2006-03-14 18:15:00,1.1558,1.15629,1.15577,1.15629,726000004.0
2006-03-14 18:16:00,1.1563,1.1563,1.15605,1.15605,398199998.0
2006-03-14 18:17:00,1.15599,1.15615,1.15592,1.15602,998600008.0
2006-03-14 18:18:00,1.15601,1.15611,1.1559,1.1559,568299998.0
2006-03-14 18:19:00,1.15592,1.15592,1.15574,1.15574,193000001.0
2006-03-14 18:20:00,1.15595,1.15601,1.15571,1.15601,521600000.0
2006-03-14 18:21:00,1.15614,1.15634,1.15614,1.15624,277499999.0
2006-03-14 18:22:00,1.15627,1.15633,1.1562,1.1562,141500000.0
2006-03-14 18:23:00,1.15615,1.15617,1.15608,1.1561,374299994.0
2006-03-14 18:24:00,1.1561,1.15617,1.15602,1.15607,439499999.0
2006-03-14 18:25:00,1.15605,1.15611,1.15593,1.15607,466799999.0
2006-03-14 18:26:00,1.15606,1.15606,1.15583,1.156,874200003.0
2006-03-14 18:27:00,1.15607,1.15607,1.15573,1.15573,485800000.0
2006-03-14 18:28:00,1.15566,1.15574,1.15555,1.1557,310100001.0
2006-03-14 18:29:00,1.15566,1.15566,1.15544,1.15544,360599995.0
2006-03-14 18:30:00,1.15544,1.15572,1.15544,1.15563,900799996.0
2006-03-14 18:31:00,1.15563,1.15566,1.15549,1.15557,655200005.0
2006-03-14 18:32:00,1.15561,1.15589,1.15561,1.15585,434100007.0
2006-03-14 18:33:00,1.15575,1.15581,1.15563,1.15564,324500001.0
2006-03-14 18:34:00,1.15558,1.15558,1.15534,1.15545,313600002.0
2006-03-14 18:35:00,1.15544,1.15545,1.15526,1.15545,404700000.0
2006-03-14 18:36:00,1.1555,1.15552,1.15542,1.15543,353300002.0
2006-03-14 18:37:00,1.15543,1.15554,1.15543,1.15544,94200000.0
2006-03-14 18:38:00,1.15552,1.15565,1.15552,1.15561,197699999.0
2006-03-14 18:39:00,1.15576,1.15604,1.15576,1.15604,240000005.0
2006-03-14 18:40:00,1.15614,1.1563,1.15612,1.15627,731899997.0
2006-03-14 18:41:00,1.15626,1.15626,1.15603,1.15606,342500002.0
2006-03-14 18:42:00,1.15602,1.15602,1.15561,1.15585,461600004.0
2006-03-14 18:43:00,1.15579,1.15595,1.15577,1.15578,513100001.0
2006-03-14 18:44:00,1.1558,1.15587,1.15569,1.15571,163399999.0
2006-03-14 18:45:00,1.15573,1.15573,1.15555,1.15557,525700002.0
2006-03-14 18:46:00,1.15562,1.15567,1.15557,1.15561,281500000.0
2006-03-14 18:47:00,1.15566,1.15566,1.15566,1.15566,5600000.0
2006-03-14 18:48:00,1.15569,1.15583,1.15567,1.15577,192999999.0
2006-03-14 18:49:00,1.15575,1.15575,1.1557,1.15575,90999998.0
2006-03-14 18:50:00,1.15573,1.15589,1.15573,1.15587,131199999.0
2006-03-14 18:51:00,1.15578,1.15583,1.15572,1.15572,163299996.0
2006-03-14 18:52:00,1.15568,1.15568,1.1554,1.15557,173500003.0
2006-03-14 18:53:00,1.15558,1.1556,1.15543,1.15552,572490002.0
2006-03-14 18:54:00,1.1555,1.1555,1.15538,1.15538,172699999.0
2006-03-14 18:55:00,1.15531,1.15533,1.15504,1.15504,530900000.0
2006-03-14 18:56:00,1.15493,1.15493,1.15456,1.15456,203900002.0
2006-03-14 18:57:00,1.15447,1.1546,1.15426,1.15436,381800002.0
2006-03-14 18:58:00,1.15435,1.15503,1.1543,1.15503,193200003.0
2006-03-14 18:59:00,1.15501,1.15507,1.15457,1.15457,529900003.0
2006-03-14 19:00:00,1.15453,1.15456,1.15441,1.15456,250700001.0
2006-03-14 19:01:00,1.15453,1.15475,1.15453,1.15475,46100000.0
2006-03-14 19:02:00,1.15484,1.15507,1.15479,1.15497,201099999.0
2006-03-14 19:03:00,1.15497,1.1551,1.15496,1.15496,365800002.0
2006-03-14 19:04:00,1.15498,1.15503,1.15484,1.15485,166699997.0
2006-03-14 19:05:00,1.15485,1.15499,1.15485,1.15494,327300001.0
2006-03-14 19:06:00,1.1549,1.1549,1.15442,1.15442,293900000.0
2006-03-14 19:07:00,1.15441,1.1545,1.15437,1.15437,136199998.0
2006-03-14 19:08:00,1.15433,1.15435,1.15421,1.15432,387199999.0
2006-03-14 19:09:00,1.15435,1.15438,1.15423,1.15426,709000008.0
2006-03-14 19:10:00,1.15441,1.15456,1.15441,1.15448,83800000.0
2006-03-14 19:11:00,1.15453,1.15454,1.15442,1.15447,325800000.0
2006-03-14 19:12:00,1.15451,1.15478,1.15451,1.15477,177999996.0
2006-03-14 19:13:00,1.15481,1.15494,1.15476,1.15486,200599998.0
2006-03-14 19:14:00,1.15489,1.15534,1.15489,1.15534,344099996.0
2006-03-14 19:15:00,1.1553,1.1553,1.15496,1.15504,443000002.0
2006-03-14 19:16:00,1.15505,1.15535,1.15505,1.15529,295900000.0
2006-03-14 19:17:00,1.15532,1.15535,1.15525,1.15532,267000001.0
2006-03-14 19:18:00,1.15524,1.15524,1.15482,1.15483,551199998.0
2006-03-14 19:19:00,1.15471,1.15485,1.15471,1.1548,134399999.0
2006-03-14 19:20:00,1.15479,1.15481,1.15466,1.15466,214999999.0
2006-03-14 19:21:00,1.15476,1.15503,1.15476,1.15488,205999997.0
2006-03-14 19:22:00,1.15491,1.15498,1.1549,1.15498,283300001.0
2006-03-14 19:23:00,1.15493,1.15494,1.15493,1.15494,55500000.0
2006-03-14 19:24:00,1.1549,1.1549,1.15485,1.1549,45700000.0
2006-03-14 19:25:00,1.1549,1.1549,1.1549,1.1549,106999999.0
2006-03-14 19:26:00,1.15489,1.15506,1.15488,1.15488,68600000.0
2006-03-14 19:27:00,1.15493,1.15505,1.15488,1.15488,562100005.0
2006-03-14 19:28:00,1.15492,1.15512,1.15492,1.155,179899999.0
2006-03-14 19:29:00,1.15502,1.15508,1.15502,1.15508,24700000.0
2006-03-14 19:30:00,1.15512,1.15512,1.15498,1.155,171100000.0
2006-03-14 19:31:00,1.155,1.155,1.155,1.155,113700001.0
2006-03-14 19:32:00,1.15491,1.15499,1.15491,1.15499,12000000.0
2006-03-14 19:33:00,1.15484,1.1549,1.15482,1.15485,332100001.0
2006-03-14 19:34:00,1.15485,1.1549,1.15485,1.1549,34200000.0
2006-03-14 19:35:00,1.15494,1.15496,1.15494,1.15496,48699999.0
2006-03-14 19:36:00,1.15503,1.15521,1.155,1.15502,163700000.0
2006-03-14 19:37:00,1.15518,1.15524,1.15509,1.15519,400700005.0
2006-03-14 19:38:00,1.15522,1.15537,1.15522,1.15532,227499999.0
2006-03-14 19:39:00,1.15533,1.15538,1.15523,1.15523,299800003.0
2006-03-14 19:40:00,1.15525,1.1553,1.15522,1.1553,218799999.0
2006-03-14 19:41:00,1.15525,1.15529,1.1552,1.1552,240699998.0
2006-03-14 19:42:00,1.15518,1.15523,1.15515,1.15522,216699999.0
2006-03-14 19:43:00,1.15524,1.15524,1.15502,1.15502,117299999.0
2006-03-14 19:44:00,1.15502,1.15504,1.15492,1.15492,51199999.0
2006-03-14 19:45:00,1.15486,1.15488,1.1548,1.15483,119700000.0
2006-03-14 19:46:00,1.15485,1.15495,1.15484,1.1549,73500001.0
2006-03-14 19:47:00,1.1549,1.1549,1.1549,1.1549,24700000.0
2006-03-14 19:48:00,1.1549,1.1549,1.1549,1.1549,17700000.0
2006-03-14 19:49:00,1.1549,1.15495,1.1549,1.1549,210199998.0
2006-03-14 19:50:00,1.1549,1.1549,1.15485,1.1549,50700000.0
2006-03-14 19:51:00,1.15489,1.15515,1.15489,1.15512,106900000.0
2006-03-14 19:52:00,1.15505,1.15508,1.15496,1.15497,96700000.0
2006-03-14 19:53:00,1.155,1.1551,1.155,1.15501,86100000.0
2006-03-14 19:54:00,1.15502,1.15508,1.15502,1.15508,35900000.0
2006-03-14 19:55:00,1.15521,1.15528,1.15511,1.15528,49400000.0
2006-03-14 19:56:00,1.15528,1.15528,1.15512,1.15512,228999999.0
2006-03-14 19:57:00,1.1551,1.15517,1.1551,1.15517,141299999.0
2006-03-14 19:58:00,1.15528,1.15553,1.15528,1.15544,132100002.0
2006-03-14 19:59:00,1.15537,1.15537,1.1552,1.15532,168699999.0
2006-03-14 20:00:00,1.15535,1.15551,1.1553,1.15534,93299998.0
2006-03-14 20:01:00,1.15542,1.15545,1.15532,1.15532,75700000.0
2006-03-14 20:02:00,1.15538,1.15556,1.15538,1.15544,99800000.0
2006-03-14 20:03:00,1.15544,1.15553,1.15536,1.15538,477500002.0
2006-03-14 20:04:00,1.15543,1.15543,1.15531,1.15536,233400001.0
2006-03-14 20:05:00,1.15542,1.15558,1.15541,1.15544,65400001.0
2006-03-14 20:06:00,1.1555,1.15552,1.1555,1.1555,164200001.0
2006-03-14 20:07:00,1.15545,1.15546,1.15529,1.15539,177100000.0
2006-03-14 20:08:00,1.15536,1.15541,1.15524,1.15537,530299999.0
2006-03-14 20:09:00,1.15527,1.15529,1.15516,1.15517,239499998.0
2006-03-14 20:10:00,1.15513,1.15528,1.15511,1.15521,45300000.0
2006-03-14 20:11:00,1.1552,1.1552,1.1552,1.1552,212200003.0
2006-03-14 20:12:00,1.1552,1.15524,1.15513,1.15519,423500002.0
2006-03-14 20:13:00,1.15523,1.15523,1.15517,1.1552,156300002.0
2006-03-14 20:14:00,1.15515,1.15525,1.15515,1.1552,117599999.0
2006-03-14 20:15:00,1.15525,1.15528,1.15515,1.1552,508199999.0
2006-03-14 20:16:00,1.1552,1.15525,1.15515,1.15517,662999998.0
2006-03-14 20:17:00,1.15517,1.15532,1.15513,1.15532,312799999.0
2006-03-14 20:18:00,1.15537,1.15537,1.15532,1.15532,213600002.0
2006-03-14 20:19:00,1.15532,1.15546,1.15532,1.15544,94100000.0
2006-03-14 20:20:00,1.1554,1.15542,1.15521,1.15521,361599998.0
2006-03-14 20:21:00,1.15521,1.15532,1.15518,1.15518,421900003.0
2006-03-14 20:22:00,1.15525,1.15533,1.15517,1.15533,420700005.0
2006-03-14 20:23:00,1.15532,1.15535,1.15522,1.15528,597900003.0
2006-03-14 20:24:00,1.15534,1.15542,1.15532,1.15535,313599995.0
2006-03-14 20:25:00,1.15538,1.15538,1.15526,1.15526,181500003.0
2006-03-14 20:26:00,1.15523,1.15527,1.15515,1.15515,207000000.0
2006-03-14 20:27:00,1.15512,1.15525,1.15512,1.15515,263499997.0
2006-03-14 20:28:00,1.15515,1.15518,1.15501,1.15501,640800001.0
2006-03-14 20:29:00,1.15495,1.155,1.1549,1.15495,522699998.0
2006-03-14 20:30:00,1.15491,1.155,1.15479,1.15482,262900002.0
2006-03-14 20:31:00,1.15486,1.15492,1.15485,1.15485,497000002.0
2006-03-14 20:32:00,1.15487,1.15527,1.15487,1.15518,322000001.0
2006-03-14 20:33:00,1.15513,1.15527,1.15509,1.1551,245400002.0
2006-03-14 20:34:00,1.15505,1.15511,1.15505,1.15506,106600001.0
2006-03-14 20:35:00,1.15502,1.15502,1.15488,1.1549,141800002.0
2006-03-14 20:36:00,1.15492,1.15499,1.15485,1.15499,436700001.0
2006-03-14 20:37:00,1.155,1.155,1.15493,1.15495,209799998.0
2006-03-14 20:38:00,1.15495,1.15499,1.15488,1.15492,293199998.0
2006-03-14 20:39:00,1.15487,1.1549,1.15476,1.15478,421500001.0
2006-03-14 20:40:00,1.15481,1.15489,1.15473,1.15475,323300002.0
2006-03-14 20:41:00,1.15477,1.15477,1.15459,1.15462,539700000.0
2006-03-14 20:42:00,1.15464,1.15475,1.15463,1.15475,437600005.0
2006-03-14 20:43:00,1.15478,1.15486,1.15478,1.15486,234299999.0
2006-03-14 20:44:00,1.15485,1.15493,1.15477,1.15493,105999997.0
2006-03-14 20:45:00,1.1549,1.1549,1.15475,1.1548,226100003.0
2006-03-14 20:46:00,1.15485,1.15496,1.15484,1.15488,155999997.0
2006-03-14 20:47:00,1.15489,1.1551,1.15489,1.15502,205899998.0
2006-03-14 20:48:00,1.15505,1.15505,1.155,1.15505,56699999.0
2006-03-14 20:49:00,1.15507,1.15515,1.155,1.15513,401400005.0
2006-03-14 20:50:00,1.1551,1.1551,1.1551,1.1551,192300005.0
2006-03-14 20:51:00,1.15512,1.15512,1.15501,1.15505,70700001.0
2006-03-14 20:52:00,1.15505,1.15505,1.15505,1.15505,39600000.0
2006-03-14 20:53:00,1.155,1.15511,1.15497,1.15497,211100005.0
2006-03-14 20:54:00,1.155,1.15505,1.1549,1.15495,569800001.0
2006-03-14 20:55:00,1.15502,1.15503,1.15495,1.155,223299998.0
2006-03-14 20:56:00,1.15503,1.15516,1.15503,1.15514,494599999.0
2006-03-14 20:57:00,1.15508,1.15512,1.15505,1.15512,468500001.0
2006-03-14 20:58:00,1.15512,1.15517,1.1551,1.15512,238900000.0
2006-03-14 20:59:00,1.15505,1.15507,1.15492,1.15505,297399999.0
2006-03-14 21:00:00,1.15502,1.15502,1.15487,1.1549,807899998.0
2006-03-14 21:01:00,1.15488,1.1549,1.15467,1.15472,521500004.0
2006-03-14 21:02:00,1.15465,1.1547,1.15465,1.15465,132599999.0
2006-03-14 21:03:00,1.15477,1.15483,1.15468,1.15468,749900005.0
2006-03-14 21:04:00,1.15468,1.15483,1.15463,1.15483,772799993.0
2006-03-14 21:05:00,1.15487,1.15495,1.15477,1.15489,886900002.0
2006-03-14 21:06:00,1.15502,1.15508,1.15502,1.15508,127400000.0
2006-03-14 21:07:00,1.1551,1.15515,1.155,1.15503,661300003.0
2006-03-14 21:08:00,1.155,1.1551,1.15494,1.15509,121599998.0
2006-03-14 21:09:00,1.15496,1.15499,1.15484,1.15488,91200000.0
2006-03-14 21:10:00,1.15485,1.15485,1.15475,1.1548,518800001.0
2006-03-14 21:11:00,1.15482,1.15495,1.15482,1.15483,350900001.0
2006-03-14 21:12:00,1.15491,1.15499,1.15489,1.15496,346000003.0
2006-03-14 21:13:00,1.15494,1.15495,1.15482,1.15482,475499999.0
2006-03-14 21:14:00,1.15494,1.15505,1.15494,1.15505,254500001.0
2006-03-14 21:15:00,1.15501,1.15501,1.15495,1.15497,114199999.0
2006-03-14 21:16:00,1.15507,1.15539,1.15505,1.15537,186600001.0
2006-03-14 21:17:00,1.15542,1.15542,1.1552,1.1552,12800000.0
2006-03-14 21:18:00,1.15525,1.15533,1.15522,1.15522,42700001.0
2006-03-14 21:19:00,1.15515,1.15523,1.15515,1.15523,88500002.0
2006-03-14 21:20:00,1.15523,1.15525,1.15521,1.15523,122799999.0
2006-03-14 21:21:00,1.15536,1.15544,1.15536,1.15544,46300002.0
2006-03-14 21:22:00,1.1555,1.1555,1.1554,1.15544,105300002.0
2006-03-14 21:23:00,1.15559,1.15587,1.15559,1.15585,56899999.0
2006-03-14 21:24:00,1.15582,1.15589,1.15582,1.15589,47100000.0
2006-03-14 21:25:00,1.15605,1.15607,1.15605,1.15605,89400001.0
2006-03-14 21:26:00,1.15601,1.15601,1.15574,1.15574,123400000.0
2006-03-14 21:27:00,1.15567,1.15567,1.15553,1.15561,105800000.0
2006-03-14 21:28:00,1.15558,1.15564,1.15551,1.15556,313600003.0
2006-03-14 21:29:00,1.15555,1.15555,1.1555,1.1555,178599999.0
2006-03-14 21:30:00,1.15555,1.15558,1.15552,1.15558,44300000.0
2006-03-14 21:31:00,1.1556,1.1556,1.1556,1.1556,80100002.0
2006-03-14 21:32:00,1.15561,1.15568,1.15557,1.15568,149900000.0
2006-03-14 21:33:00,1.15575,1.15575,1.15565,1.1557,119900000.0
2006-03-14 21:34:00,1.1557,1.1557,1.1557,1.1557,33400000.0
2006-03-14 21:35:00,1.1557,1.15572,1.1557,1.1557,116600001.0
2006-03-14 21:36:00,1.15567,1.1557,1.15565,1.15565,65300000.0
2006-03-14 21:37:00,1.15577,1.15577,1.1557,1.1557,37500001.0
2006-03-14 21:38:00,1.1557,1.15577,1.1557,1.15571,134600000.0
2006-03-14 21:39:00,1.1557,1.1557,1.15565,1.1557,523499999.0
2006-03-14 21:40:00,1.1557,1.1557,1.15562,1.1557,315899998.0
2006-03-14 21:41:00,1.15572,1.15572,1.15568,1.1557,50999999.0
2006-03-14 21:42:00,1.15567,1.15573,1.15566,1.15573,114899997.0
2006-03-14 21:43:00,1.15573,1.15573,1.15562,1.15562,107099999.0
2006-03-14 21:44:00,1.15565,1.1557,1.15565,1.1557,93400001.0
2006-03-14 21:45:00,1.15572,1.15578,1.15572,1.15578,148099998.0
2006-03-14 21:46:00,1.15586,1.15586,1.15575,1.15577,188500001.0
2006-03-14 21:47:00,1.15583,1.15588,1.15579,1.15586,187100001.0
2006-03-14 21:48:00,1.15593,1.15606,1.15593,1.156,89300000.0
2006-03-14 21:49:00,1.1559,1.15627,1.1559,1.15609,150999999.0
2006-03-14 21:50:00,1.15605,1.1561,1.15605,1.1561,82200002.0
2006-03-14 21:51:00,1.1561,1.1561,1.15603,1.15603,134200001.0
2006-03-14 21:52:00,1.15602,1.1561,1.15602,1.1561,68300001.0
2006-03-14 21:53:00,1.15615,1.15646,1.15615,1.1564,162600000.0
2006-03-14 21:54:00,1.15648,1.15666,1.1564,1.15651,252699996.0
2006-03-14 21:55:00,1.15658,1.15666,1.15654,1.15666,34600001.0
2006-03-14 21:56:00,1.15682,1.15699,1.15682,1.15699,87500001.0
2006-03-14 21:57:00,1.15692,1.15713,1.15692,1.15713,71800001.0
2006-03-14 21:58:00,1.157,1.15702,1.15697,1.15697,36600000.0
2006-03-14 21:59:00,1.15688,1.15707,1.15688,1.15701,101799999.0
2006-03-14 22:00:00,1.15701,1.15718,1.15699,1.15702,186500001.0
2006-03-14 22:01:00,1.15705,1.15705,1.15694,1.15694,165700002.0
2006-03-14 22:02:00,1.15687,1.1569,1.15668,1.15668,311000002.0
2006-03-14 22:03:00,1.15668,1.15678,1.15668,1.15672,135400000.0
2006-03-14 22:04:00,1.15678,1.15687,1.15678,1.15687,134499998.0
2006-03-14 22:05:00,1.15688,1.15688,1.15675,1.15675,83299999.0
2006-03-14 22:06:00,1.15672,1.15682,1.15665,1.15665,122200000.0
2006-03-14 22:07:00,1.15663,1.15663,1.15648,1.15652,102300000.0
2006-03-14 22:08:00,1.15648,1.1565,1.15645,1.1565,176299999.0
2006-03-14 22:09:00,1.15638,1.15647,1.15638,1.15639,110900000.0
2006-03-14 22:10:00,1.15633,1.15635,1.15631,1.15635,54400000.0
2006-03-14 22:11:00,1.15638,1.15639,1.15637,1.15639,18900000.0
2006-03-14 22:12:00,1.15636,1.15636,1.15609,1.15609,156199998.0
2006-03-14 22:13:00,1.15608,1.1562,1.15608,1.15611,94100002.0
2006-03-14 22:14:00,1.15613,1.15613,1.15603,1.15607,108999997.0
2006-03-14 22:15:00,1.1561,1.1561,1.156,1.15608,109100001.0
2006-03-14 22:16:00,1.1561,1.15615,1.15603,1.15615,160300000.0
2006-03-14 22:17:00,1.15609,1.15614,1.15603,1.15614,66999999.0
2006-03-14 22:18:00,1.1561,1.1561,1.156,1.15603,69700000.0
2006-03-14 22:19:00,1.156,1.1561,1.156,1.15605,79300000.0
2006-03-14 22:20:00,1.15605,1.1561,1.15603,1.15606,108700000.0
2006-03-14 22:21:00,1.15605,1.15605,1.15595,1.15595,156800001.0
2006-03-14 22:22:00,1.15595,1.15605,1.15595,1.15595,140800000.0
2006-03-14 22:23:00,1.156,1.156,1.156,1.156,223399999.0
2006-03-14 22:24:00,1.156,1.15603,1.15594,1.15598,146500002.0
2006-03-14 22:25:00,1.15595,1.15595,1.15585,1.15585,104700004.0
2006-03-14 22:26:00,1.15594,1.15601,1.15594,1.15601,63299999.0
2006-03-14 22:27:00,1.156,1.15605,1.156,1.156,312700000.0
2006-03-14 22:28:00,1.15597,1.1562,1.15597,1.1562,66799998.0
2006-03-14 22:29:00,1.1562,1.15625,1.15615,1.15615,250700001.0
2006-03-14 22:30:00,1.15615,1.15615,1.1561,1.15615,180500001.0
2006-03-14 22:31:00,1.1562,1.1562,1.15615,1.15615,4800000.0
2006-03-14 22:32:00,1.15617,1.15625,1.15613,1.15622,114700000.0
2006-03-14 22:33:00,1.15626,1.15637,1.15626,1.15633,146300000.0
2006-03-14 22:34:00,1.15625,1.15635,1.15625,1.1563,361900000.0
2006-03-14 22:35:00,1.15635,1.15635,1.1563,1.1563,180200004.0
2006-03-14 22:36:00,1.15628,1.15628,1.15615,1.15615,153899999.0
2006-03-14 22:37:00,1.15616,1.15627,1.15616,1.15618,78400001.0
2006-03-14 22:38:00,1.15625,1.15635,1.15625,1.1563,144299999.0
2006-03-14 22:39:00,1.1563,1.1563,1.15607,1.15607,142999997.0
2006-03-14 22:40:00,1.15618,1.15621,1.15607,1.15607,39999999.0
2006-03-14 22:41:00,1.15604,1.15613,1.15602,1.15602,114599999.0
2006-03-14 22:42:00,1.15605,1.15605,1.15605,1.15605,50699999.0
2006-03-14 22:43:00,1.15605,1.15615,1.156,1.1561,371700004.0
2006-03-14 22:44:00,1.1561,1.15615,1.15605,1.15605,195700004.0
2006-03-14 22:45:00,1.15614,1.15617,1.15609,1.15609,117600002.0
2006-03-14 22:46:00,1.15612,1.15612,1.156,1.1561,39000000.0
2006-03-14 22:47:00,1.15602,1.15602,1.15593,1.15593,7200000.0
2006-03-14 22:48:00,1.156,1.156,1.15595,1.15595,78500002.0
2006-03-14 22:49:00,1.15596,1.15596,1.15582,1.15584,98800002.0
2006-03-14 22:50:00,1.15588,1.15598,1.15585,1.15598,28000000.0
2006-03-14 22:51:00,1.15622,1.15646,1.15622,1.15646,62800000.0
2006-03-14 22:52:00,1.15641,1.15641,1.15611,1.15611,73000000.0
2006-03-14 22:53:00,1.15618,1.1563,1.15605,1.15608,95900001.0
2006-03-14 22:54:00,1.15607,1.15629,1.15607,1.15629,72400001.0
2006-03-14 22:55:00,1.1564,1.15645,1.1563,1.15635,275799999.0
2006-03-14 22:56:00,1.15635,1.15635,1.1563,1.1563,12200000.0
2006-03-14 22:57:00,1.15627,1.15627,1.15612,1.15612,106600002.0
2006-03-14 22:58:00,1.15623,1.15629,1.15618,1.15624,136499999.0
2006-03-14 22:59:00,1.15619,1.15624,1.15596,1.156,85200001.0
2006-03-14 23:00:00,1.15587,1.15588,1.15587,1.15588,6600000.0
2006-03-14 23:01:00,1.1561,1.15615,1.15608,1.1561,90700000.0
2006-03-14 23:02:00,1.1561,1.15612,1.15605,1.1561,52600000.0
2006-03-14 23:03:00,1.15619,1.15619,1.15616,1.15616,30900001.0
2006-03-14 23:04:00,1.15623,1.15628,1.15623,1.15628,47900002.0
2006-03-14 23:05:00,1.15628,1.15628,1.15608,1.15608,92400001.0
2006-03-14 23:06:00,1.15608,1.15615,1.15605,1.15611,162900000.0
2006-03-14 23:07:00,1.15613,1.15619,1.15605,1.15619,167699999.0
2006-03-14 23:08:00,1.15612,1.15612,1.15595,1.15607,123599999.0
2006-03-14 23:09:00,1.1561,1.1561,1.15599,1.15608,152499997.0
2006-03-14 23:10:00,1.15603,1.15603,1.15595,1.15595,59800002.0
2006-03-14 23:11:00,1.15593,1.15608,1.15593,1.15608,39099999.0
2006-03-14 23:12:00,1.15599,1.15602,1.15591,1.15595,94299998.0
2006-03-14 23:13:00,1.1559,1.15595,1.15585,1.15595,158800000.0
2006-03-14 23:14:00,1.15585,1.1559,1.15585,1.1559,49100000.0
2006-03-14 23:15:00,1.15601,1.15611,1.15599,1.15608,136800001.0
2006-03-14 23:16:00,1.15612,1.15613,1.15604,1.1561,58700000.0
2006-03-14 23:17:00,1.15606,1.15612,1.15603,1.15604,114000001.0
2006-03-14 23:18:00,1.1561,1.1561,1.1561,1.1561,5600000.0
2006-03-14 23:19:00,1.156,1.1561,1.15594,1.1561,64400000.0
2006-03-14 23:20:00,1.15601,1.15601,1.15599,1.15599,23199999.0
2006-03-14 23:21:00,1.15604,1.15611,1.15604,1.15611,30300000.0
2006-03-14 23:22:00,1.1561,1.15623,1.15602,1.15611,94799999.0
2006-03-14 23:23:00,1.1561,1.15617,1.15605,1.15605,35600000.0
2006-03-14 23:24:00,1.15606,1.15606,1.15604,1.15604,52900002.0
2006-03-14 23:25:00,1.15603,1.15603,1.15577,1.15577,113000000.0
2006-03-14 23:26:00,1.15575,1.15585,1.15572,1.1558,255300000.0
2006-03-14 23:27:00,1.1558,1.15585,1.15577,1.15582,110200001.0
2006-03-14 23:28:00,1.15583,1.15585,1.15575,1.15577,161800000.0
2006-03-14 23:29:00,1.15596,1.15602,1.15596,1.15602,15200000.0
2006-03-14 23:30:00,1.1561,1.15615,1.1561,1.1561,36600000.0
2006-03-14 23:31:00,1.1562,1.15625,1.15606,1.15606,150100000.0
2006-03-14 23:32:00,1.15615,1.15625,1.15605,1.15625,118800000.0
2006-03-14 23:33:00,1.15631,1.15631,1.15595,1.15595,32899999.0
2006-03-14 23:34:00,1.15581,1.15601,1.1558,1.15601,87500002.0
2006-03-14 23:35:00,1.156,1.15624,1.15598,1.15622,56800000.0
2006-03-14 23:36:00,1.15635,1.1564,1.15635,1.1564,16000000.0
2006-03-14 23:37:00,1.15647,1.15662,1.15639,1.15648,75700000.0
2006-03-14 23:38:00,1.15646,1.1568,1.15646,1.15677,157100001.0
2006-03-14 23:39:00,1.15677,1.1568,1.15677,1.1568,59700002.0
2006-03-14 23:40:00,1.15683,1.15699,1.15683,1.15686,69000000.0
2006-03-14 23:41:00,1.15688,1.15698,1.15685,1.15687,65199999.0
2006-03-14 23:42:00,1.15692,1.157,1.15689,1.15691,109400000.0
2006-03-14 23:43:00,1.1569,1.15695,1.1569,1.1569,29700000.0
2006-03-14 23:44:00,1.15692,1.15705,1.15691,1.15698,151399999.0
2006-03-14 23:45:00,1.15711,1.15711,1.15702,1.1571,91300002.0
2006-03-14 23:46:00,1.15706,1.15706,1.15675,1.15703,76799999.0
2006-03-14 23:47:00,1.157,1.157,1.157,1.157,600000.0
2006-03-14 23:48:00,1.157,1.157,1.15695,1.15695,48800000.0
2006-03-14 23:49:00,1.15695,1.157,1.15692,1.15695,67100001.0
2006-03-14 23:50:00,1.15696,1.15698,1.15695,1.15698,13400000.0
2006-03-14 23:51:00,1.15702,1.15704,1.15688,1.1569,81600000.0
2006-03-14 23:52:00,1.15692,1.157,1.15692,1.15695,16000000.0
2006-03-14 23:53:00,1.15698,1.15709,1.15696,1.157,154399998.0
2006-03-14 23:54:00,1.15708,1.15708,1.15702,1.15702,12800000.0
2006-03-14 23:55:00,1.15697,1.15714,1.15697,1.1571,136600002.0
2006-03-14 23:56:00,1.1569,1.157,1.1569,1.157,85199998.0
2006-03-14 23:57:00,1.15705,1.15705,1.15705,1.15705,38000000.0
2006-03-14 23:58:00,1.15702,1.15709,1.15694,1.15707,47400001.0
2006-03-14 23:59:00,1.15705,1.15708,1.15705,1.15708,12800000.0
2006-03-15 00:00:00,1.15715,1.15715,1.1571,1.1571,23900001.0
2006-03-15 00:01:00,1.15729,1.15734,1.15697,1.15697,123700001.0
2006-03-15 00:02:00,1.15705,1.15731,1.15693,1.15731,135700002.0
2006-03-15 00:03:00,1.15723,1.15723,1.15708,1.15712,76000000.0
2006-03-15 00:04:00,1.15698,1.15703,1.15669,1.1567,61600000.0
2006-03-15 00:05:00,1.15668,1.15715,1.15668,1.15712,93799999.0
2006-03-15 00:06:00,1.15698,1.15719,1.15698,1.15705,121299999.0
2006-03-15 00:07:00,1.15707,1.1572,1.15701,1.15704,98000002.0
2006-03-15 00:08:00,1.15693,1.15724,1.15693,1.15704,146800003.0
2006-03-15 00:09:00,1.15708,1.15745,1.15708,1.15745,148200003.0
2006-03-15 00:10:00,1.1573,1.15733,1.15701,1.15733,68400001.0
2006-03-15 00:11:00,1.15737,1.15737,1.15713,1.15727,54200001.0
2006-03-15 00:12:00,1.15724,1.15729,1.15715,1.15726,115600000.0
2006-03-15 00:13:00,1.15723,1.1575,1.15716,1.15748,63000000.0
2006-03-15 00:14:00,1.15722,1.15734,1.15715,1.15723,125400000.0
2006-03-15 00:15:00,1.15732,1.15736,1.1572,1.1572,45800001.0
2006-03-15 00:16:00,1.15715,1.15754,1.15709,1.15747,69400001.0
2006-03-15 00:17:00,1.15742,1.15749,1.15729,1.15743,94400001.0
2006-03-15 00:18:00,1.15748,1.15759,1.15745,1.15756,105000000.0
2006-03-15 00:19:00,1.15741,1.15741,1.15716,1.15726,22100000.0
2006-03-15 00:20:00,1.15737,1.15743,1.15712,1.15734,32700000.0
2006-03-15 00:21:00,1.15733,1.15776,1.15725,1.15776,93100001.0
2006-03-15 00:22:00,1.1574,1.15755,1.15721,1.15733,58500000.0
2006-03-15 00:23:00,1.15748,1.15756,1.15734,1.15744,117800001.0
2006-03-15 00:24:00,1.15719,1.15723,1.15713,1.1572,123900001.0
2006-03-15 00:25:00,1.15717,1.15725,1.15713,1.1572,96400000.0
2006-03-15 00:26:00,1.1572,1.1572,1.15715,1.15715,24300000.0
2006-03-15 00:27:00,1.1572,1.1572,1.15715,1.1572,93499999.0
2006-03-15 00:28:00,1.1572,1.1572,1.15715,1.1572,52900000.0
2006-03-15 00:29:00,1.15712,1.15712,1.15687,1.15687,56100000.0
2006-03-15 00:30:00,1.15683,1.15694,1.15681,1.15691,142600004.0
2006-03-15 00:31:00,1.15703,1.15713,1.15701,1.15704,17000000.0
2006-03-15 00:32:00,1.1571,1.1571,1.1571,1.1571,62800002.0
2006-03-15 00:33:00,1.1571,1.15716,1.1571,1.15714,64799999.0
2006-03-15 00:34:00,1.15715,1.15718,1.15702,1.15718,86300001.0
2006-03-15 00:35:00,1.15716,1.15716,1.15716,1.15716,66200001.0
2006-03-15 00:36:00,1.15711,1.1572,1.15704,1.15704,105300000.0
2006-03-15 00:37:00,1.15711,1.15722,1.15711,1.15722,24099999.0
2006-03-15 00:38:00,1.15711,1.15711,1.15676,1.15676,65600000.0
2006-03-15 00:39:00,1.15677,1.1569,1.15665,1.1568,111199999.0
2006-03-15 00:40:00,1.15697,1.15702,1.15697,1.157,48899999.0
2006-03-15 00:41:00,1.157,1.15705,1.157,1.15705,2400000.0
2006-03-15 00:42:00,1.15705,1.15705,1.157,1.157,26300000.0
2006-03-15 00:43:00,1.157,1.15705,1.15695,1.15705,60400000.0
2006-03-15 00:44:00,1.15697,1.15723,1.15697,1.15723,20000000.0
2006-03-15 00:45:00,1.15725,1.15725,1.15705,1.15705,141299998.0
2006-03-15 00:46:00,1.15703,1.15728,1.15703,1.15728,23500000.0
2006-03-15 00:47:00,1.1573,1.15735,1.15722,1.1573,156399998.0
2006-03-15 00:48:00,1.15732,1.15752,1.1573,1.15752,79700000.0
2006-03-15 00:49:00,1.15746,1.15746,1.15723,1.15723,72000002.0
2006-03-15 00:50:00,1.15732,1.15732,1.15717,1.1572,258200000.0
2006-03-15 00:51:00,1.15722,1.15728,1.15719,1.15719,80700000.0
2006-03-15 00:52:00,1.15727,1.15727,1.15697,1.15697,103800000.0
2006-03-15 00:53:00,1.15689,1.15714,1.15689,1.15714,78299999.0
2006-03-15 00:54:00,1.15729,1.15738,1.15729,1.15737,144089998.0
2006-03-15 00:55:00,1.15731,1.15738,1.15731,1.15734,32900000.0
2006-03-15 00:56:00,1.15738,1.1574,1.15732,1.15738,75900001.0
2006-03-15 00:57:00,1.15739,1.15743,1.15727,1.15734,91000001.0
2006-03-15 00:58:00,1.15725,1.1573,1.15725,1.1573,26400000.0
2006-03-15 00:59:00,1.15729,1.1573,1.15723,1.15723,33900000.0
2006-03-15 01:00:00,1.1572,1.15728,1.1572,1.15728,35000000.0
2006-03-15 01:01:00,1.15722,1.15722,1.157,1.15703,86500000.0
2006-03-15 01:02:00,1.157,1.15705,1.15695,1.157,20000000.0
2006-03-15 01:03:00,1.15702,1.15702,1.15682,1.15688,56600000.0
2006-03-15 01:04:00,1.1568,1.15685,1.15675,1.1568,96799998.0
2006-03-15 01:05:00,1.15681,1.15681,1.15657,1.15662,126199999.0
2006-03-15 01:06:00,1.1566,1.15675,1.1566,1.15675,89100002.0
2006-03-15 01:07:00,1.1567,1.1567,1.1567,1.1567,29400000.0
2006-03-15 01:08:00,1.15669,1.15672,1.15662,1.15668,144699997.0
2006-03-15 01:09:00,1.15665,1.15665,1.15665,1.15665,4000000.0
2006-03-15 01:10:00,1.15665,1.15669,1.15664,1.15664,75100002.0
2006-03-15 01:11:00,1.1567,1.1567,1.1567,1.1567,800000.0
2006-03-15 01:12:00,1.1567,1.1567,1.1567,1.1567,4500000.0
2006-03-15 01:13:00,1.1567,1.1567,1.1567,1.1567,19900000.0
2006-03-15 01:14:00,1.15665,1.15665,1.15665,1.15665,9600000.0
2006-03-15 01:15:00,1.15663,1.1567,1.15658,1.15661,96099999.0
2006-03-15 01:16:00,1.15668,1.1567,1.15662,1.15665,112000002.0
2006-03-15 01:17:00,1.1567,1.1567,1.15665,1.1567,45600002.0
2006-03-15 01:18:00,1.15675,1.15675,1.15675,1.15675,800000.0
2006-03-15 01:19:00,1.1567,1.1567,1.1567,1.1567,16100000.0
2006-03-15 01:20:00,1.1567,1.1567,1.15662,1.15665,55100002.0
2006-03-15 01:21:00,1.15668,1.1567,1.15665,1.15665,50900001.0
2006-03-15 01:22:00,1.1567,1.1567,1.1567,1.1567,15100000.0
2006-03-15 01:23:00,1.1567,1.15672,1.1567,1.15672,35100000.0
2006-03-15 01:24:00,1.1567,1.1567,1.15662,1.15662,40499998.0
2006-03-15 01:25:00,1.1567,1.15673,1.15665,1.15673,35099999.0
2006-03-15 01:26:00,1.15681,1.15695,1.15681,1.15689,90800000.0
2006-03-15 01:27:00,1.15692,1.15693,1.15687,1.15688,87100002.0
2006-03-15 01:28:00,1.15695,1.15695,1.15688,1.15688,62200001.0
2006-03-15 01:29:00,1.15695,1.15695,1.15682,1.1569,153900000.0
2006-03-15 01:30:00,1.15682,1.15685,1.15682,1.15685,31900001.0
2006-03-15 01:31:00,1.1569,1.1569,1.15685,1.1569,15100000.0
2006-03-15 01:32:00,1.15713,1.15732,1.15713,1.15732,4800000.0
2006-03-15 01:33:00,1.15741,1.15741,1.15725,1.15725,47000000.0
2006-03-15 01:34:00,1.15706,1.15706,1.15668,1.15679,112400003.0
2006-03-15 01:35:00,1.1568,1.1568,1.15659,1.1567,48900000.0
2006-03-15 01:36:00,1.15692,1.15706,1.1569,1.15706,39699999.0
2006-03-15 01:37:00,1.15694,1.15698,1.15694,1.15698,13500000.0
2006-03-15 01:38:00,1.15687,1.15706,1.15687,1.15706,234300004.0
2006-03-15 01:39:00,1.15704,1.15704,1.15697,1.15699,77599999.0
2006-03-15 01:40:00,1.1568,1.15693,1.1568,1.15693,23900000.0
2006-03-15 01:41:00,1.15695,1.15695,1.15692,1.15692,31100000.0
2006-03-15 01:42:00,1.1569,1.1569,1.1569,1.1569,800000.0
2006-03-15 01:43:00,1.15694,1.15716,1.15694,1.1571,56200000.0
2006-03-15 01:44:00,1.15695,1.15695,1.15689,1.15693,58300000.0
2006-03-15 01:45:00,1.1569,1.1569,1.1569,1.1569,27000000.0
2006-03-15 01:46:00,1.15685,1.15695,1.15685,1.1569,61300002.0
2006-03-15 01:47:00,1.15693,1.15693,1.15693,1.15693,300000.0
2006-03-15 01:48:00,1.15695,1.15695,1.15688,1.1569,75300003.0
2006-03-15 01:49:00,1.15695,1.15695,1.1569,1.1569,52100000.0
2006-03-15 01:50:00,1.15687,1.15695,1.15687,1.15695,4800000.0
2006-03-15 01:51:00,1.15692,1.15692,1.15685,1.15685,6400000.0
2006-03-15 01:52:00,1.1569,1.15695,1.15685,1.15695,124800003.0
2006-03-15 01:53:00,1.1569,1.1569,1.1569,1.1569,49800000.0
2006-03-15 01:54:00,1.1569,1.1569,1.15685,1.1569,38800000.0
2006-03-15 01:55:00,1.1568,1.15695,1.1568,1.15695,58899998.0
2006-03-15 01:56:00,1.1569,1.1569,1.1569,1.1569,47299999.0
2006-03-15 01:57:00,1.15695,1.15695,1.15682,1.15685,89400000.0
2006-03-15 01:58:00,1.1569,1.1569,1.15682,1.15682,12700000.0
2006-03-15 01:59:00,1.15685,1.1569,1.15685,1.1569,1600000.0
2006-03-15 02:00:00,1.15683,1.1569,1.15682,1.15682,143900001.0
2006-03-15 02:01:00,1.15693,1.15693,1.15693,1.15693,25500000.0
2006-03-15 02:02:00,1.1569,1.1569,1.1569,1.1569,9500000.0
2006-03-15 02:03:00,1.15688,1.15695,1.1568,1.15692,168300001.0
2006-03-15 02:04:00,1.1569,1.1569,1.15687,1.15687,79500001.0
2006-03-15 02:05:00,1.15697,1.15705,1.15687,1.157,90799999.0
2006-03-15 02:06:00,1.15689,1.15703,1.15689,1.15697,45500001.0
2006-03-15 02:07:00,1.15692,1.15692,1.15673,1.15675,59900000.0
2006-03-15 02:08:00,1.15682,1.15687,1.15676,1.15676,149999999.0
2006-03-15 02:09:00,1.15676,1.15676,1.15669,1.15669,41400002.0
2006-03-15 02:10:00,1.15668,1.15678,1.15668,1.1567,31400000.0
2006-03-15 02:11:00,1.1567,1.1567,1.15665,1.1567,93299999.0
2006-03-15 02:12:00,1.15674,1.15674,1.15674,1.15674,44600000.0
2006-03-15 02:13:00,1.1568,1.1568,1.1568,1.1568,15100000.0
2006-03-15 02:14:00,1.15677,1.15677,1.15673,1.15673,9900000.0
2006-03-15 02:15:00,1.15675,1.15675,1.15665,1.15675,96599999.0
2006-03-15 02:16:00,1.1567,1.1567,1.1567,1.1567,36800000.0
2006-03-15 02:17:00,1.15675,1.15675,1.15672,1.15672,15900000.0
2006-03-15 02:18:00,1.15665,1.15665,1.15665,1.15665,800000.0
2006-03-15 02:19:00,1.15663,1.15673,1.1566,1.1567,121700001.0
2006-03-15 02:20:00,1.15665,1.15678,1.15665,1.15675,106999999.0
2006-03-15 02:21:00,1.15665,1.1567,1.15665,1.1567,27100000.0
2006-03-15 02:22:00,1.1567,1.15675,1.15665,1.15675,95900002.0
2006-03-15 02:23:00,1.15667,1.15675,1.1566,1.15675,101700001.0
2006-03-15 02:24:00,1.1567,1.1567,1.15665,1.15665,45000000.0
2006-03-15 02:25:00,1.15665,1.15672,1.15665,1.15672,21600000.0
2006-03-15 02:26:00,1.1567,1.1567,1.15665,1.15665,5600000.0
2006-03-15 02:27:00,1.1567,1.1567,1.1567,1.1567,800000.0
2006-03-15 02:28:00,1.1567,1.1567,1.1567,1.1567,15200000.0
2006-03-15 02:29:00,1.15665,1.15675,1.15663,1.1567,118800001.0
2006-03-15 02:30:00,1.15673,1.15673,1.1567,1.1567,63800000.0
2006-03-15 02:31:00,1.15672,1.15679,1.15661,1.15661,95300002.0
2006-03-15 02:32:00,1.15663,1.15665,1.15648,1.15665,132599995.0
2006-03-15 02:33:00,1.15675,1.15675,1.1567,1.1567,29300000.0
2006-03-15 02:34:00,1.15668,1.1567,1.15665,1.1567,81900001.0
2006-03-15 02:35:00,1.15672,1.15672,1.15658,1.15658,14800000.0
2006-03-15 02:36:00,1.15657,1.15657,1.15652,1.15652,14300000.0
2006-03-15 02:37:00,1.15658,1.15658,1.15652,1.15652,17500001.0
2006-03-15 02:38:00,1.1566,1.15704,1.1566,1.15704,68199999.0
2006-03-15 02:39:00,1.1571,1.15715,1.15702,1.15715,13600000.0
2006-03-15 02:40:00,1.15712,1.15712,1.15694,1.15707,181000000.0
2006-03-15 02:41:00,1.15702,1.15702,1.15694,1.15695,65500000.0
2006-03-15 02:42:00,1.15698,1.15698,1.15696,1.15698,28899999.0
2006-03-15 02:43:00,1.15695,1.15695,1.1569,1.1569,71700002.0
2006-03-15 02:44:00,1.15685,1.1569,1.15685,1.1569,26400000.0
2006-03-15 02:45:00,1.15685,1.15685,1.15685,1.15685,8000000.0
2006-03-15 02:46:00,1.15685,1.15685,1.15685,1.15685,20700001.0
2006-03-15 02:47:00,1.15688,1.15688,1.15685,1.15685,7300000.0
2006-03-15 02:48:00,1.15694,1.15705,1.15692,1.157,91599999.0
2006-03-15 02:49:00,1.15705,1.15705,1.157,1.157,51500000.0
2006-03-15 02:50:00,1.15698,1.15698,1.15698,1.15698,17500000.0
2006-03-15 02:51:00,1.15692,1.15692,1.15674,1.15689,77300001.0
2006-03-15 02:52:00,1.1569,1.1569,1.15667,1.15685,98699999.0
2006-03-15 02:53:00,1.15682,1.15697,1.15682,1.15688,71700000.0
2006-03-15 02:54:00,1.15677,1.15677,1.15673,1.15673,36800002.0
2006-03-15 02:55:00,1.15661,1.15661,1.15655,1.15657,62100000.0
2006-03-15 02:56:00,1.15665,1.15665,1.1566,1.1566,7300000.0
2006-03-15 02:57:00,1.15653,1.15653,1.15634,1.1564,99299999.0
2006-03-15 02:58:00,1.1564,1.1564,1.15635,1.15635,35900001.0
2006-03-15 02:59:00,1.15645,1.15645,1.15633,1.15635,53200000.0
2006-03-15 03:00:00,1.15643,1.15643,1.1562,1.15629,75399999.0
2006-03-15 03:01:00,1.15638,1.15638,1.15598,1.15598,84900001.0
2006-03-15 03:02:00,1.15597,1.15604,1.15589,1.15597,169000001.0
2006-03-15 03:03:00,1.15592,1.15592,1.1558,1.1559,36400000.0
2006-03-15 03:04:00,1.15599,1.15604,1.15592,1.15592,44000000.0
2006-03-15 03:05:00,1.15591,1.15597,1.15585,1.15586,53500000.0
2006-03-15 03:06:00,1.15585,1.1559,1.15585,1.1559,47700002.0
2006-03-15 03:07:00,1.15585,1.15585,1.15582,1.15582,36000002.0
2006-03-15 03:08:00,1.1558,1.1558,1.15575,1.15575,30300000.0
2006-03-15 03:09:00,1.15578,1.15582,1.1557,1.15573,67500000.0
2006-03-15 03:10:00,1.1558,1.15584,1.15571,1.15571,59199998.0
2006-03-15 03:11:00,1.15575,1.15575,1.15565,1.15565,20600000.0
2006-03-15 03:12:00,1.15566,1.15578,1.15566,1.15571,82800001.0
2006-03-15 03:13:00,1.1558,1.1558,1.15569,1.15574,18900000.0
2006-03-15 03:14:00,1.1558,1.15585,1.15575,1.15575,53800000.0
2006-03-15 03:15:00,1.15575,1.1558,1.15573,1.15573,45600000.0
2006-03-15 03:16:00,1.15576,1.15582,1.15576,1.15582,16800000.0
2006-03-15 03:17:00,1.15572,1.15575,1.15565,1.15565,139000002.0
2006-03-15 03:18:00,1.15572,1.15572,1.15548,1.15548,101900001.0
2006-03-15 03:19:00,1.15533,1.15547,1.15533,1.15547,95299999.0
2006-03-15 03:20:00,1.1554,1.1554,1.15525,1.15525,38500000.0
2006-03-15 03:21:00,1.15507,1.1552,1.15499,1.1552,61300002.0
2006-03-15 03:22:00,1.15513,1.15513,1.15489,1.15498,94899999.0
2006-03-15 03:23:00,1.15496,1.15524,1.15496,1.15512,74000000.0
2006-03-15 03:24:00,1.15507,1.15509,1.15501,1.15509,62099999.0
2006-03-15 03:25:00,1.15509,1.15509,1.15501,1.15505,80800000.0
2006-03-15 03:26:00,1.15506,1.15511,1.15501,1.15503,125499998.0
2006-03-15 03:27:00,1.15498,1.155,1.15498,1.155,31900000.0
2006-03-15 03:28:00,1.15504,1.15506,1.15504,1.15506,43599999.0
2006-03-15 03:29:00,1.15508,1.15508,1.15492,1.15492,106899999.0
2006-03-15 03:30:00,1.155,1.15508,1.15495,1.15495,117700001.0
2006-03-15 03:31:00,1.15495,1.155,1.1549,1.155,47300000.0
2006-03-15 03:32:00,1.155,1.155,1.155,1.155,26300000.0
2006-03-15 03:33:00,1.1549,1.15502,1.1549,1.15502,23900000.0
2006-03-15 03:34:00,1.15498,1.15505,1.15498,1.15505,70699996.0
2006-03-15 03:35:00,1.15495,1.155,1.15495,1.155,80100002.0
2006-03-15 03:36:00,1.15492,1.15505,1.15492,1.15505,14400000.0
2006-03-15 03:37:00,1.155,1.155,1.155,1.155,13900000.0
2006-03-15 03:38:00,1.15495,1.15505,1.15495,1.15505,55400002.0
2006-03-15 03:39:00,1.15502,1.15508,1.15502,1.15508,131600002.0
2006-03-15 03:40:00,1.15505,1.15521,1.15505,1.15518,114499999.0
2006-03-15 03:41:00,1.15518,1.1552,1.15512,1.15517,100900004.0
2006-03-15 03:42:00,1.15505,1.1551,1.15505,1.1551,37500000.0
2006-03-15 03:43:00,1.15515,1.15515,1.15502,1.15502,68599999.0
2006-03-15 03:44:00,1.1551,1.1551,1.15503,1.15503,43600002.0
2006-03-15 03:45:00,1.15508,1.15515,1.15505,1.15505,98999999.0
2006-03-15 03:46:00,1.15514,1.15519,1.15514,1.15519,36700000.0
2006-03-15 03:47:00,1.15523,1.15523,1.15515,1.1552,82200001.0
2006-03-15 03:48:00,1.15515,1.15522,1.15515,1.15515,126000003.0
2006-03-15 03:49:00,1.15516,1.15516,1.15503,1.15504,82599998.0
2006-03-15 03:50:00,1.15505,1.15515,1.15505,1.15515,28599999.0
2006-03-15 03:51:00,1.1551,1.1551,1.1551,1.1551,14300000.0
2006-03-15 03:52:00,1.15505,1.15505,1.15505,1.15505,40099998.0
2006-03-15 03:53:00,1.15512,1.15512,1.15497,1.15512,156200004.0
2006-03-15 03:54:00,1.15512,1.15518,1.15508,1.15518,77900001.0
2006-03-15 03:55:00,1.15516,1.15524,1.15516,1.15516,42400000.0
2006-03-15 03:56:00,1.15504,1.15524,1.15504,1.15514,47799999.0
2006-03-15 03:57:00,1.15523,1.15532,1.15523,1.15532,38900000.0
2006-03-15 03:58:00,1.1553,1.15545,1.1553,1.15545,61599999.0
2006-03-15 03:59:00,1.15545,1.15545,1.15545,1.15545,800000.0
2006-03-15 04:00:00,1.15542,1.15553,1.15542,1.15553,36699999.0
2006-03-15 04:01:00,1.15555,1.15555,1.15542,1.15542,49100000.0
2006-03-15 04:02:00,1.15555,1.15555,1.15555,1.15555,3100000.0
2006-03-15 04:03:00,1.15548,1.15551,1.15542,1.15545,88700000.0
2006-03-15 04:04:00,1.15552,1.15552,1.15547,1.15552,40300000.0
2006-03-15 04:05:00,1.15564,1.15575,1.15564,1.15575,12900000.0
2006-03-15 04:06:00,1.15584,1.15588,1.15578,1.15588,39100001.0
2006-03-15 04:07:00,1.1559,1.1559,1.15581,1.15587,62399999.0
2006-03-15 04:08:00,1.15575,1.15585,1.15575,1.15582,113899999.0
2006-03-15 04:09:00,1.15582,1.15585,1.1558,1.15583,69699998.0
2006-03-15 04:10:00,1.15575,1.15575,1.15538,1.15558,115099997.0
2006-03-15 04:11:00,1.15555,1.15557,1.15542,1.15557,52600000.0
2006-03-15 04:12:00,1.15556,1.15556,1.15526,1.15532,175500000.0
2006-03-15 04:13:00,1.15537,1.15538,1.15536,1.15538,71099997.0
2006-03-15 04:14:00,1.1554,1.15545,1.15535,1.15535,142899999.0
2006-03-15 04:15:00,1.15535,1.15535,1.15535,1.15535,19100000.0
2006-03-15 04:16:00,1.15531,1.15534,1.15531,1.15534,16100000.0
2006-03-15 04:17:00,1.1552,1.15528,1.1552,1.15528,37299999.0
2006-03-15 04:18:00,1.1553,1.15532,1.1553,1.15532,23900000.0
2006-03-15 04:19:00,1.15517,1.15522,1.15497,1.15497,38699998.0
2006-03-15 04:20:00,1.15525,1.15525,1.1552,1.1552,17500000.0
2006-03-15 04:21:00,1.15515,1.15528,1.15511,1.15527,36000000.0
2006-03-15 04:22:00,1.15525,1.15532,1.15519,1.15525,127599999.0
2006-03-15 04:23:00,1.15522,1.15524,1.1552,1.15524,24800000.0
2006-03-15 04:24:00,1.15525,1.15535,1.15525,1.15525,37800000.0
2006-03-15 04:25:00,1.1553,1.1553,1.1553,1.1553,5600000.0
2006-03-15 04:26:00,1.15525,1.15525,1.15525,1.15525,3400000.0
2006-03-15 04:27:00,1.15534,1.15544,1.15534,1.15544,30000000.0
2006-03-15 04:28:00,1.15534,1.15546,1.15534,1.15546,16700000.0
2006-03-15 04:29:00,1.1555,1.15552,1.1554,1.15545,100500000.0
2006-03-15 04:30:00,1.15555,1.15555,1.15545,1.15545,11600000.0
2006-03-15 04:31:00,1.15555,1.15555,1.15545,1.1555,45400000.0
2006-03-15 04:32:00,1.15542,1.15552,1.15542,1.1555,51100000.0
2006-03-15 04:33:00,1.15542,1.15543,1.15533,1.15536,91000001.0
2006-03-15 04:34:00,1.1555,1.15574,1.1555,1.15555,50099998.0
2006-03-15 04:35:00,1.15556,1.15556,1.15556,1.15556,19300000.0
2006-03-15 04:36:00,1.15557,1.15572,1.15557,1.15572,87699998.0
2006-03-15 04:37:00,1.15569,1.15585,1.15569,1.15584,41800000.0
2006-03-15 04:38:00,1.15589,1.15621,1.15589,1.15604,48099999.0
2006-03-15 04:39:00,1.15594,1.15594,1.15594,1.15594,6400000.0
2006-03-15 04:40:00,1.15588,1.1559,1.15585,1.15585,67999998.0
2006-03-15 04:41:00,1.15593,1.15598,1.15591,1.15594,100100001.0
2006-03-15 04:42:00,1.15605,1.15617,1.15605,1.15606,89800000.0
2006-03-15 04:43:00,1.15607,1.15617,1.15604,1.1561,127600002.0
2006-03-15 04:44:00,1.15606,1.15606,1.15604,1.15604,27899999.0
2006-03-15 04:45:00,1.15596,1.15608,1.15596,1.15608,85999999.0
2006-03-15 04:46:00,1.1561,1.15612,1.15605,1.1561,191099998.0
2006-03-15 04:47:00,1.15605,1.15615,1.15605,1.15607,140800000.0
2006-03-15 04:48:00,1.15615,1.1562,1.15615,1.1562,29699999.0
2006-03-15 04:49:00,1.15627,1.15632,1.15615,1.1563,88400000.0
2006-03-15 04:50:00,1.15631,1.15642,1.15626,1.15626,117500001.0
2006-03-15 04:51:00,1.15638,1.15647,1.15632,1.15647,126100001.0
2006-03-15 04:52:00,1.1565,1.1565,1.1564,1.15647,76399999.0
2006-03-15 04:53:00,1.15648,1.15657,1.15645,1.15645,97600000.0
2006-03-15 04:54:00,1.15645,1.15674,1.15645,1.15674,103800000.0
2006-03-15 04:55:00,1.15673,1.15681,1.15672,1.15681,34300000.0
2006-03-15 04:56:00,1.15667,1.15668,1.15653,1.15665,76599999.0
2006-03-15 04:57:00,1.15688,1.15688,1.15671,1.15678,161600000.0
2006-03-15 04:58:00,1.15678,1.15685,1.15676,1.1568,82500001.0
2006-03-15 04:59:00,1.15681,1.15695,1.15681,1.15687,164799995.0
2006-03-15 05:00:00,1.15692,1.15696,1.15685,1.15692,60000000.0
2006-03-15 05:01:00,1.15688,1.15688,1.15678,1.15682,97500002.0
2006-03-15 05:02:00,1.1568,1.15688,1.15673,1.1568,77600000.0
2006-03-15 05:03:00,1.15685,1.15692,1.15685,1.15692,43800002.0
2006-03-15 05:04:00,1.15685,1.15698,1.15685,1.15697,55100001.0
2006-03-15 05:05:00,1.157,1.157,1.157,1.157,23900000.0
2006-03-15 05:06:00,1.157,1.157,1.157,1.157,6400000.0
2006-03-15 05:07:00,1.15708,1.15708,1.15692,1.157,181899996.0
2006-03-15 05:08:00,1.157,1.157,1.157,1.157,800000.0
2006-03-15 05:09:00,1.15699,1.15703,1.15684,1.15684,59100000.0
2006-03-15 05:10:00,1.15685,1.15694,1.15681,1.15681,83500001.0
2006-03-15 05:11:00,1.15682,1.15682,1.15675,1.15675,4000000.0
2006-03-15 05:12:00,1.15685,1.15685,1.1568,1.1568,90600002.0
2006-03-15 05:13:00,1.15672,1.15682,1.15672,1.15678,108600001.0
2006-03-15 05:14:00,1.15682,1.15682,1.15675,1.1568,62999998.0
2006-03-15 05:15:00,1.15671,1.15673,1.15664,1.15664,50900000.0
2006-03-15 05:16:00,1.15679,1.15687,1.15673,1.15675,69600001.0
2006-03-15 05:17:00,1.15678,1.1568,1.1567,1.15674,81000000.0
2006-03-15 05:18:00,1.15678,1.15685,1.15678,1.1568,70000000.0
2006-03-15 05:19:00,1.1568,1.1568,1.15672,1.15672,82799999.0
2006-03-15 05:20:00,1.15684,1.15684,1.15655,1.15655,50500001.0
2006-03-15 05:21:00,1.15651,1.15655,1.15651,1.15652,61200000.0
2006-03-15 05:22:00,1.15652,1.15658,1.15651,1.15658,57699999.0
2006-03-15 05:23:00,1.15656,1.15659,1.1565,1.1565,60499999.0
2006-03-15 05:24:00,1.15645,1.15645,1.15617,1.15627,60599999.0
2006-03-15 05:25:00,1.15628,1.15628,1.1562,1.15622,49800000.0
2006-03-15 05:26:00,1.15623,1.15631,1.15623,1.15623,59200000.0
2006-03-15 05:27:00,1.15625,1.1563,1.15625,1.1563,15900000.0
2006-03-15 05:28:00,1.1563,1.1563,1.1563,1.1563,39100000.0
2006-03-15 05:29:00,1.15627,1.1563,1.15625,1.1563,115500001.0
2006-03-15 05:30:00,1.15621,1.15622,1.15609,1.15613,182099997.0
2006-03-15 05:31:00,1.1562,1.15625,1.15612,1.1562,117199998.0
2006-03-15 05:32:00,1.15606,1.15606,1.15594,1.15594,1600000.0
2006-03-15 05:33:00,1.15567,1.15567,1.15563,1.15563,33500001.0
2006-03-15 05:34:00,1.15555,1.1556,1.15552,1.15552,77400000.0
2006-03-15 05:35:00,1.15567,1.15571,1.15567,1.15571,35000000.0
2006-03-15 05:36:00,1.15575,1.15575,1.1556,1.1556,65299999.0
2006-03-15 05:37:00,1.15545,1.1555,1.15545,1.1555,7700000.0
2006-03-15 05:38:00,1.1555,1.15555,1.1554,1.1554,79099998.0
2006-03-15 05:39:00,1.15551,1.15562,1.15548,1.15562,202800003.0
2006-03-15 05:40:00,1.15558,1.15565,1.15555,1.1556,82899999.0
2006-03-15 05:41:00,1.15561,1.15561,1.15555,1.15557,8800000.0
2006-03-15 05:42:00,1.15555,1.15555,1.1555,1.1555,12000000.0
2006-03-15 05:43:00,1.15542,1.15558,1.15542,1.15558,10000000.0
2006-03-15 05:44:00,1.15545,1.15555,1.15545,1.15548,28499999.0
2006-03-15 05:45:00,1.1554,1.15555,1.1554,1.15545,75700000.0
2006-03-15 05:46:00,1.1555,1.15555,1.1555,1.15555,80200001.0
2006-03-15 05:47:00,1.15549,1.15549,1.15536,1.15541,98999998.0
2006-03-15 05:48:00,1.15535,1.1554,1.15535,1.1554,26299999.0
2006-03-15 05:49:00,1.15538,1.15538,1.15535,1.15536,4800000.0
2006-03-15 05:50:00,1.15525,1.15537,1.15525,1.15537,98300000.0
2006-03-15 05:51:00,1.1553,1.15545,1.1553,1.15535,85199999.0
2006-03-15 05:52:00,1.15545,1.15545,1.15532,1.15532,115200001.0
2006-03-15 05:53:00,1.15538,1.15545,1.1553,1.15545,105299999.0
2006-03-15 05:54:00,1.15545,1.15545,1.1554,1.1554,26500000.0
2006-03-15 05:55:00,1.1554,1.15542,1.15535,1.15542,60500002.0
2006-03-15 05:56:00,1.15537,1.1554,1.15537,1.1554,26400000.0
2006-03-15 05:57:00,1.15535,1.1554,1.15535,1.1554,112099999.0
2006-03-15 05:58:00,1.1554,1.15545,1.15535,1.15535,118800000.0
2006-03-15 05:59:00,1.15535,1.15535,1.15535,1.15535,30700001.0
2006-03-15 06:00:00,1.15538,1.15538,1.15535,1.15538,31700000.0
2006-03-15 06:01:00,1.1554,1.15545,1.1553,1.1554,41400000.0
2006-03-15 06:02:00,1.15535,1.15545,1.1553,1.15535,82800000.0
2006-03-15 06:03:00,1.15535,1.15542,1.15535,1.1554,158800001.0
2006-03-15 06:04:00,1.15537,1.1554,1.15535,1.15535,22400000.0
2006-03-15 06:05:00,1.15545,1.15545,1.15532,1.15535,91800002.0
2006-03-15 06:06:00,1.1554,1.1554,1.15535,1.15535,67200001.0
2006-03-15 06:07:00,1.15548,1.15554,1.15543,1.15547,62199999.0
2006-03-15 06:08:00,1.1555,1.15555,1.15548,1.15552,107300001.0
2006-03-15 06:09:00,1.15547,1.15547,1.15535,1.15535,52899999.0
2006-03-15 06:10:00,1.15548,1.15548,1.1553,1.15542,118100000.0
2006-03-15 06:11:00,1.15535,1.15545,1.15535,1.15538,176899995.0
2006-03-15 06:12:00,1.15535,1.1554,1.1553,1.1553,65299999.0
2006-03-15 06:13:00,1.15535,1.1554,1.15535,1.1554,17500001.0
2006-03-15 06:14:00,1.15542,1.15548,1.15539,1.15548,105700000.0
2006-03-15 06:15:00,1.15548,1.15554,1.1554,1.15554,54700002.0
2006-03-15 06:16:00,1.1555,1.15555,1.15545,1.15553,124000001.0
2006-03-15 06:17:00,1.1555,1.15555,1.15545,1.1555,62499999.0
2006-03-15 06:18:00,1.15555,1.15564,1.15552,1.15558,166200000.0
2006-03-15 06:19:00,1.15565,1.15565,1.15557,1.1556,47200001.0
2006-03-15 06:20:00,1.15561,1.15578,1.15561,1.15578,45000000.0
2006-03-15 06:21:00,1.15575,1.1558,1.1557,1.1558,99500002.0
2006-03-15 06:22:00,1.15583,1.15583,1.15577,1.15583,98000002.0
2006-03-15 06:23:00,1.15575,1.1558,1.15575,1.1558,69199999.0
2006-03-15 06:24:00,1.15582,1.15588,1.15579,1.15588,71600000.0
2006-03-15 06:25:00,1.15582,1.15582,1.15562,1.15562,38100000.0
2006-03-15 06:26:00,1.15573,1.15573,1.15558,1.15562,59999999.0
2006-03-15 06:27:00,1.1557,1.1557,1.15565,1.15568,43099998.0
2006-03-15 06:28:00,1.15564,1.15571,1.15552,1.15552,61400001.0
2006-03-15 06:29:00,1.15555,1.15565,1.15555,1.1556,182599999.0
2006-03-15 06:30:00,1.15562,1.15562,1.15562,1.15562,800000.0
2006-03-15 06:31:00,1.1556,1.15565,1.15555,1.15555,58500000.0
2006-03-15 06:32:00,1.1556,1.1556,1.1556,1.1556,8300000.0
2006-03-15 06:33:00,1.1556,1.1556,1.1555,1.1555,10900000.0
2006-03-15 06:34:00,1.15558,1.1556,1.15557,1.1556,56100001.0
2006-03-15 06:35:00,1.15557,1.1557,1.15557,1.15563,175800002.0
2006-03-15 06:36:00,1.15563,1.15563,1.15563,1.15563,800000.0
2006-03-15 06:37:00,1.1557,1.15572,1.15565,1.1557,84000000.0
2006-03-15 06:38:00,1.15578,1.15578,1.1557,1.1557,18400000.0
2006-03-15 06:39:00,1.15568,1.1557,1.15565,1.1557,67100002.0
2006-03-15 06:40:00,1.15575,1.15575,1.15565,1.15573,178800003.0
2006-03-15 06:41:00,1.1557,1.15572,1.15563,1.1557,108700002.0
2006-03-15 06:42:00,1.1557,1.15575,1.15563,1.1557,123499999.0
2006-03-15 06:43:00,1.15567,1.15587,1.15567,1.15587,74499999.0
2006-03-15 06:44:00,1.15578,1.15578,1.15561,1.15561,34100000.0
2006-03-15 06:45:00,1.1556,1.15565,1.15555,1.15555,73299999.0
2006-03-15 06:46:00,1.1557,1.1557,1.15567,1.1557,34700000.0
2006-03-15 06:47:00,1.15575,1.15585,1.15575,1.1558,74800000.0
2006-03-15 06:48:00,1.1558,1.15583,1.15575,1.15583,55500001.0
2006-03-15 06:49:00,1.15577,1.1558,1.15565,1.15573,53000000.0
2006-03-15 06:50:00,1.15578,1.15578,1.1557,1.15578,77100000.0
2006-03-15 06:51:00,1.15577,1.1558,1.1555,1.1558,52700001.0
2006-03-15 06:52:00,1.15577,1.15577,1.15561,1.15566,201000004.0
2006-03-15 06:53:00,1.15573,1.15573,1.15564,1.15568,117300002.0
2006-03-15 06:54:00,1.1557,1.1557,1.1557,1.1557,11300000.0
2006-03-15 06:55:00,1.15578,1.15586,1.15578,1.15586,24200000.0
2006-03-15 06:56:00,1.1559,1.15595,1.1559,1.1559,122199997.0
2006-03-15 06:57:00,1.15586,1.15586,1.15579,1.15579,1500000.0
2006-03-15 06:58:00,1.1558,1.1558,1.1558,1.1558,25500000.0
2006-03-15 06:59:00,1.1557,1.15585,1.1557,1.1558,229500003.0
2006-03-15 07:00:00,1.15575,1.1558,1.15575,1.15575,99300001.0
2006-03-15 07:01:00,1.15585,1.15585,1.15575,1.15575,178300001.0
2006-03-15 07:02:00,1.15583,1.15583,1.15579,1.15579,24699999.0
2006-03-15 07:03:00,1.15595,1.15595,1.15585,1.1559,145300001.0
2006-03-15 07:04:00,1.15585,1.15598,1.15581,1.15598,97600000.0
2006-03-15 07:05:00,1.15589,1.15593,1.15589,1.15593,18400000.0
2006-03-15 07:06:00,1.15595,1.15595,1.15585,1.1559,59400000.0
2006-03-15 07:07:00,1.1559,1.15592,1.15585,1.15585,40900000.0
2006-03-15 07:08:00,1.15589,1.15591,1.15589,1.15591,11200000.0
2006-03-15 07:09:00,1.15595,1.15605,1.15595,1.15595,125000001.0
2006-03-15 07:10:00,1.15593,1.15593,1.1559,1.1559,14400000.0
2006-03-15 07:11:00,1.15574,1.15574,1.15571,1.15572,34500000.0
2006-03-15 07:12:00,1.15565,1.15575,1.15565,1.15568,63599999.0
2006-03-15 07:13:00,1.1557,1.15575,1.15562,1.1557,75400001.0
2006-03-15 07:14:00,1.15564,1.15567,1.1556,1.1556,70799999.0
2006-03-15 07:15:00,1.15557,1.15563,1.15557,1.1556,13500000.0
2006-03-15 07:16:00,1.1556,1.15565,1.1555,1.15555,74600001.0
2006-03-15 07:17:00,1.15557,1.1556,1.15557,1.1556,17100000.0
2006-03-15 07:18:00,1.15555,1.1556,1.15555,1.1556,59599999.0
2006-03-15 07:19:00,1.15555,1.1556,1.15555,1.1556,13700000.0
2006-03-15 07:20:00,1.15556,1.15558,1.15549,1.15558,107600002.0
2006-03-15 07:21:00,1.15558,1.15573,1.15557,1.1557,104600001.0
2006-03-15 07:22:00,1.15565,1.1557,1.15565,1.1557,73300000.0
2006-03-15 07:23:00,1.1557,1.1557,1.1557,1.1557,13600000.0
2006-03-15 07:24:00,1.15569,1.15569,1.15558,1.15558,5600000.0
2006-03-15 07:25:00,1.1556,1.15565,1.15555,1.15555,56299998.0
2006-03-15 07:26:00,1.1556,1.15562,1.15555,1.15555,49699999.0
2006-03-15 07:27:00,1.15556,1.15556,1.15552,1.15552,26300000.0
2006-03-15 07:28:00,1.15542,1.15544,1.15523,1.15523,172300000.0
2006-03-15 07:29:00,1.15523,1.1555,1.15523,1.15535,181199996.0
2006-03-15 07:30:00,1.15535,1.15535,1.15535,1.15535,23100000.0
2006-03-15 07:31:00,1.1554,1.15545,1.15532,1.1554,181299999.0
2006-03-15 07:32:00,1.15549,1.15549,1.15546,1.15546,1000000.0
2006-03-15 07:33:00,1.1555,1.15552,1.15545,1.1555,78999999.0
2006-03-15 07:34:00,1.15545,1.1555,1.15545,1.1555,165700001.0
2006-03-15 07:35:00,1.15545,1.15552,1.15544,1.15544,37800000.0
2006-03-15 07:36:00,1.1554,1.15545,1.15532,1.15538,137600003.0
2006-03-15 07:37:00,1.1554,1.1554,1.1554,1.1554,22700001.0
2006-03-15 07:38:00,1.15545,1.15545,1.15535,1.1554,32999999.0
2006-03-15 07:39:00,1.15535,1.1554,1.15535,1.15537,109500000.0
2006-03-15 07:40:00,1.15535,1.1554,1.15535,1.15538,42200000.0
2006-03-15 07:41:00,1.15535,1.15535,1.15535,1.15535,20000000.0
2006-03-15 07:42:00,1.15537,1.15545,1.15535,1.15545,109199998.0
2006-03-15 07:43:00,1.15545,1.15545,1.15535,1.15535,23400001.0
2006-03-15 07:44:00,1.1554,1.15545,1.1553,1.15545,127899999.0
2006-03-15 07:45:00,1.15532,1.15547,1.15532,1.15545,162600003.0
2006-03-15 07:46:00,1.15537,1.1554,1.15537,1.1554,25800000.0
2006-03-15 07:47:00,1.15535,1.1554,1.15535,1.1554,21700001.0
2006-03-15 07:48:00,1.1554,1.15545,1.1554,1.1554,85199999.0
2006-03-15 07:49:00,1.1554,1.15545,1.15535,1.1554,90400000.0
2006-03-15 07:50:00,1.15545,1.15545,1.15545,1.15545,14400000.0
2006-03-15 07:51:00,1.1554,1.15542,1.15535,1.15535,156800000.0
2006-03-15 07:52:00,1.1554,1.1554,1.15535,1.15535,45100001.0
2006-03-15 07:53:00,1.15542,1.15547,1.15542,1.15547,40800000.0
2006-03-15 07:54:00,1.1555,1.15555,1.15545,1.15545,121799999.0
2006-03-15 07:55:00,1.1555,1.15555,1.15542,1.15555,118300001.0
2006-03-15 07:56:00,1.15557,1.15557,1.15557,1.15557,13600000.0
2006-03-15 07:57:00,1.15546,1.15546,1.15542,1.15542,42700000.0
2006-03-15 07:58:00,1.1554,1.1554,1.15532,1.1554,72300000.0
2006-03-15 07:59:00,1.15536,1.15547,1.15536,1.15547,61099999.0
2006-03-15 08:00:00,1.15545,1.15562,1.15545,1.15562,54000000.0
2006-03-15 08:01:00,1.15548,1.15552,1.15548,1.15552,15900000.0
2006-03-15 08:02:00,1.15535,1.15548,1.15535,1.15541,50100000.0
2006-03-15 08:03:00,1.15537,1.15545,1.15535,1.15545,28200000.0
2006-03-15 08:04:00,1.15537,1.15545,1.15535,1.15545,82999999.0
2006-03-15 08:05:00,1.1554,1.15543,1.15535,1.1554,109200000.0
2006-03-15 08:06:00,1.15545,1.15545,1.1554,1.15545,42300000.0
2006-03-15 08:07:00,1.15539,1.15539,1.15528,1.15532,79700001.0
2006-03-15 08:08:00,1.15525,1.15525,1.15505,1.15508,71699998.0
2006-03-15 08:09:00,1.15517,1.15517,1.15501,1.15501,62300002.0
2006-03-15 08:10:00,1.1551,1.15515,1.155,1.15515,54300000.0
2006-03-15 08:11:00,1.15509,1.15513,1.15497,1.15513,72700000.0
2006-03-15 08:12:00,1.15515,1.15515,1.1551,1.1551,43900001.0
2006-03-15 08:13:00,1.15513,1.15517,1.15505,1.15505,26800000.0
2006-03-15 08:14:00,1.15505,1.15515,1.15505,1.1551,62800002.0
2006-03-15 08:15:00,1.1551,1.15512,1.15505,1.15505,81800000.0
2006-03-15 08:16:00,1.15506,1.15506,1.15499,1.15499,9600000.0
2006-03-15 08:17:00,1.155,1.155,1.15495,1.15497,91600000.0
2006-03-15 08:18:00,1.15495,1.15495,1.15495,1.15495,15100000.0
2006-03-15 08:19:00,1.15505,1.15505,1.155,1.15505,84299998.0
2006-03-15 08:20:00,1.155,1.155,1.155,1.155,109499999.0
2006-03-15 08:21:00,1.15505,1.15505,1.15495,1.155,104600001.0
2006-03-15 08:22:00,1.155,1.15502,1.15498,1.155,40700000.0
2006-03-15 08:23:00,1.155,1.15505,1.15495,1.155,61000000.0
2006-03-15 08:24:00,1.15496,1.15498,1.15493,1.15493,51900000.0
2006-03-15 08:25:00,1.15487,1.15488,1.15479,1.15488,135700002.0
2006-03-15 08:26:00,1.15499,1.15503,1.15493,1.15503,24100000.0
2006-03-15 08:27:00,1.1549,1.15505,1.1549,1.15502,26400000.0
2006-03-15 08:28:00,1.15497,1.15513,1.15497,1.15513,63699998.0
2006-03-15 08:29:00,1.1552,1.1552,1.1551,1.1551,91299999.0
2006-03-15 08:30:00,1.15513,1.15523,1.15513,1.1552,19900000.0
2006-03-15 08:31:00,1.15523,1.15523,1.15515,1.1552,104399997.0
2006-03-15 08:32:00,1.15525,1.15525,1.15512,1.1552,131500002.0
2006-03-15 08:33:00,1.15515,1.15525,1.15515,1.15525,166499998.0
2006-03-15 08:34:00,1.15519,1.15519,1.15509,1.15518,45600002.0
2006-03-15 08:35:00,1.15522,1.15529,1.15516,1.15524,131300001.0
2006-03-15 08:36:00,1.15523,1.15523,1.15515,1.15515,20900000.0
2006-03-15 08:37:00,1.15516,1.15516,1.15514,1.15514,47800000.0
2006-03-15 08:38:00,1.1551,1.1551,1.15503,1.15507,47900000.0
2006-03-15 08:39:00,1.15509,1.15519,1.15509,1.15511,101599999.0
2006-03-15 08:40:00,1.15508,1.15508,1.15502,1.15505,62500000.0
2006-03-15 08:41:00,1.1551,1.15515,1.155,1.155,89400000.0
2006-03-15 08:42:00,1.15505,1.1551,1.15505,1.1551,21700000.0
2006-03-15 08:43:00,1.15515,1.15515,1.15503,1.15505,106900000.0
2006-03-15 08:44:00,1.15515,1.15515,1.15515,1.15515,15100000.0
2006-03-15 08:45:00,1.1551,1.15512,1.15508,1.1551,84600001.0
2006-03-15 08:46:00,1.1551,1.15512,1.1551,1.15512,37399999.0
2006-03-15 08:47:00,1.15506,1.15506,1.15496,1.15496,39100000.0
2006-03-15 08:48:00,1.155,1.155,1.15495,1.15495,6400000.0
2006-03-15 08:49:00,1.155,1.15505,1.155,1.15505,27300000.0
2006-03-15 08:50:00,1.15495,1.15505,1.15495,1.15505,107699998.0
2006-03-15 08:51:00,1.155,1.155,1.155,1.155,24700001.0
2006-03-15 08:52:00,1.155,1.15502,1.155,1.15502,164000002.0
2006-03-15 08:53:00,1.155,1.15505,1.15495,1.15498,80700000.0
2006-03-15 08:54:00,1.15495,1.15505,1.15495,1.15505,86400002.0
2006-03-15 08:55:00,1.155,1.15504,1.15489,1.15498,208299997.0
2006-03-15 08:56:00,1.1549,1.15503,1.15484,1.15503,71499999.0
2006-03-15 08:57:00,1.155,1.15505,1.15492,1.15492,105799999.0
2006-03-15 08:58:00,1.15502,1.15512,1.15497,1.15508,110000002.0
2006-03-15 08:59:00,1.15503,1.15503,1.15482,1.15482,61600000.0
2006-03-15 09:00:00,1.15476,1.15487,1.15476,1.15483,68899999.0
2006-03-15 09:01:00,1.15484,1.15491,1.15484,1.15491,63300000.0
2006-03-15 09:02:00,1.15506,1.15519,1.15506,1.1551,93699999.0
2006-03-15 09:03:00,1.15518,1.15522,1.1551,1.15512,133600001.0
2006-03-15 09:04:00,1.15512,1.15517,1.15512,1.15517,42100000.0
2006-03-15 09:05:00,1.15518,1.15518,1.15507,1.15507,79200000.0
2006-03-15 09:06:00,1.15503,1.15513,1.15503,1.15513,88100000.0
2006-03-15 09:07:00,1.15523,1.15527,1.15521,1.15521,95500001.0
2006-03-15 09:08:00,1.15523,1.15525,1.1548,1.15481,90299999.0
2006-03-15 09:09:00,1.15463,1.15474,1.1546,1.15469,154900000.0
2006-03-15 09:10:00,1.15473,1.15476,1.15473,1.15476,67700000.0
2006-03-15 09:11:00,1.15473,1.15483,1.15473,1.1548,118799999.0
2006-03-15 09:12:00,1.15487,1.15491,1.15487,1.15491,5500000.0
2006-03-15 09:13:00,1.1549,1.1549,1.15485,1.15485,40000001.0
2006-03-15 09:14:00,1.15499,1.15499,1.15496,1.15496,32000000.0
2006-03-15 09:15:00,1.155,1.155,1.15495,1.15495,76800002.0
2006-03-15 09:16:00,1.15498,1.15511,1.15498,1.15501,170500003.0
2006-03-15 09:17:00,1.15499,1.15516,1.15499,1.1551,93800001.0
2006-03-15 09:18:00,1.15509,1.15509,1.15508,1.15508,13600000.0
2006-03-15 09:19:00,1.15505,1.15515,1.15505,1.15505,40000000.0
2006-03-15 09:20:00,1.15513,1.15517,1.15507,1.15513,86499997.0
2006-03-15 09:21:00,1.15511,1.15512,1.15511,1.15512,4000000.0
2006-03-15 09:22:00,1.1552,1.15522,1.1551,1.15513,55900000.0
2006-03-15 09:23:00,1.15506,1.15523,1.15506,1.15509,159199999.0
2006-03-15 09:24:00,1.15517,1.1554,1.15517,1.15525,166900000.0
2006-03-15 09:25:00,1.1552,1.1552,1.15479,1.1549,101400002.0
2006-03-15 09:26:00,1.15486,1.15486,1.15477,1.15479,88499999.0
2006-03-15 09:27:00,1.15487,1.15488,1.15485,1.15488,46399999.0
2006-03-15 09:28:00,1.1549,1.1549,1.15475,1.15475,67799999.0
2006-03-15 09:29:00,1.1547,1.15482,1.1547,1.15482,15600000.0
2006-03-15 09:30:00,1.15488,1.1549,1.15488,1.1549,35900000.0
2006-03-15 09:31:00,1.15502,1.15508,1.15502,1.15508,27300000.0
2006-03-15 09:32:00,1.15504,1.15507,1.15503,1.15503,47799999.0
2006-03-15 09:33:00,1.155,1.155,1.155,1.155,8700000.0
2006-03-15 09:34:00,1.155,1.15506,1.15499,1.15499,56999999.0
2006-03-15 09:35:00,1.15503,1.15521,1.15503,1.15521,44200000.0
2006-03-15 09:36:00,1.1552,1.1552,1.15517,1.15517,6600000.0
2006-03-15 09:37:00,1.1552,1.15525,1.15515,1.15515,88800001.0
2006-03-15 09:38:00,1.15518,1.15518,1.15507,1.15512,90500001.0
2006-03-15 09:39:00,1.15512,1.1552,1.15506,1.15506,44800000.0
2006-03-15 09:40:00,1.155,1.15505,1.155,1.15505,60600001.0
2006-03-15 09:41:00,1.15492,1.155,1.15492,1.15495,94900001.0
2006-03-15 09:42:00,1.15503,1.15503,1.15493,1.15497,52100002.0
2006-03-15 09:43:00,1.15485,1.15485,1.15475,1.15475,56099999.0
2006-03-15 09:44:00,1.1547,1.15481,1.15468,1.15468,127700002.0
2006-03-15 09:45:00,1.15449,1.15449,1.15437,1.15444,89600001.0
2006-03-15 09:46:00,1.15441,1.15447,1.15437,1.1544,66900000.0
2006-03-15 09:47:00,1.15422,1.1544,1.15422,1.15439,188800004.0
2006-03-15 09:48:00,1.15436,1.15436,1.15432,1.15432,33900000.0
2006-03-15 09:49:00,1.15436,1.15436,1.15436,1.15436,19100000.0
2006-03-15 09:50:00,1.15431,1.15434,1.15431,1.15434,4000000.0
2006-03-15 09:51:00,1.15436,1.15453,1.15436,1.15453,58599998.0
2006-03-15 09:52:00,1.15441,1.15442,1.1543,1.1543,30400000.0
2006-03-15 09:53:00,1.1543,1.1543,1.1542,1.1543,72900001.0
2006-03-15 09:54:00,1.1543,1.1543,1.15423,1.15425,126199996.0
2006-03-15 09:55:00,1.1543,1.15435,1.15425,1.15435,63500000.0
2006-03-15 09:56:00,1.1543,1.1543,1.1543,1.1543,6400000.0
2006-03-15 09:57:00,1.15425,1.15425,1.15391,1.15391,121700004.0
2006-03-15 09:58:00,1.15397,1.15411,1.15397,1.15408,68100000.0
2006-03-15 09:59:00,1.15408,1.15417,1.15406,1.15406,47100000.0
2006-03-15 10:00:00,1.15392,1.15395,1.15373,1.15375,95000000.0
2006-03-15 10:01:00,1.15365,1.15377,1.15365,1.15377,37900000.0
2006-03-15 10:02:00,1.15383,1.15388,1.15371,1.15384,78200001.0
2006-03-15 10:03:00,1.15392,1.15392,1.15382,1.15382,40500001.0
2006-03-15 10:04:00,1.1539,1.1539,1.15367,1.15379,56600000.0
2006-03-15 10:05:00,1.1539,1.15407,1.15381,1.15395,55199999.0
2006-03-15 10:06:00,1.15408,1.15411,1.154,1.15407,19900000.0
2006-03-15 10:07:00,1.15395,1.15405,1.15385,1.1539,166199997.0
2006-03-15 10:08:00,1.15385,1.15386,1.15377,1.15386,79899999.0
2006-03-15 10:09:00,1.1539,1.15394,1.1539,1.15393,71900001.0
2006-03-15 10:10:00,1.15386,1.15396,1.15386,1.15389,82000000.0
2006-03-15 10:11:00,1.15394,1.15401,1.15392,1.15392,96799999.0
2006-03-15 10:12:00,1.15385,1.15402,1.15385,1.15397,134099997.0
2006-03-15 10:13:00,1.15395,1.15408,1.15395,1.15407,94400001.0
2006-03-15 10:14:00,1.15398,1.15398,1.15387,1.15398,87799999.0
2006-03-15 10:15:00,1.15405,1.15406,1.15388,1.15388,133699999.0
2006-03-15 10:16:00,1.1539,1.1539,1.15345,1.15345,104000001.0
2006-03-15 10:17:00,1.15347,1.15357,1.15346,1.15346,193500002.0
2006-03-15 10:18:00,1.15346,1.15355,1.15338,1.15338,190299998.0
2006-03-15 10:19:00,1.15337,1.15354,1.1533,1.15348,71899998.0
2006-03-15 10:20:00,1.15351,1.1539,1.15351,1.1539,92300000.0
2006-03-15 10:21:00,1.15375,1.15395,1.15354,1.15395,104900000.0
2006-03-15 10:22:00,1.15399,1.15409,1.15391,1.15398,43100000.0
2006-03-15 10:23:00,1.15409,1.15409,1.15393,1.15407,108300002.0
2006-03-15 10:24:00,1.1541,1.1541,1.15391,1.154,196100003.0
2006-03-15 10:25:00,1.15402,1.15411,1.15396,1.15407,167800000.0
2006-03-15 10:26:00,1.15405,1.15406,1.15391,1.15394,67800003.0
2006-03-15 10:27:00,1.15399,1.15399,1.15393,1.15393,34300000.0
2006-03-15 10:28:00,1.15383,1.15389,1.15374,1.15389,123400001.0
2006-03-15 10:29:00,1.15385,1.15395,1.15382,1.15387,168099999.0
2006-03-15 10:30:00,1.15385,1.15385,1.15382,1.15382,21500000.0
2006-03-15 10:31:00,1.1539,1.1539,1.15382,1.15382,26400000.0
2006-03-15 10:32:00,1.15382,1.15387,1.15378,1.15382,47700000.0
2006-03-15 10:33:00,1.1538,1.1538,1.1538,1.1538,107899999.0
2006-03-15 10:34:00,1.15378,1.15389,1.15378,1.15387,100800002.0
2006-03-15 10:35:00,1.15382,1.15395,1.15382,1.1539,126300000.0
2006-03-15 10:36:00,1.15398,1.15404,1.15389,1.15398,173600001.0
2006-03-15 10:37:00,1.15396,1.15407,1.15396,1.15407,80399999.0
2006-03-15 10:38:00,1.15421,1.15433,1.15419,1.15422,114899998.0
2006-03-15 10:39:00,1.15428,1.1544,1.15427,1.15435,119999998.0
2006-03-15 10:40:00,1.15437,1.1545,1.15437,1.1544,121200002.0
2006-03-15 10:41:00,1.15435,1.15435,1.15423,1.15423,82500002.0
2006-03-15 10:42:00,1.15422,1.15429,1.15421,1.15421,164800001.0
2006-03-15 10:43:00,1.1543,1.15439,1.15429,1.15439,62099999.0
2006-03-15 10:44:00,1.1543,1.15441,1.15429,1.15435,150099999.0
2006-03-15 10:45:00,1.15435,1.15435,1.15428,1.1543,73800000.0
2006-03-15 10:46:00,1.15428,1.15438,1.15425,1.1543,76700000.0
2006-03-15 10:47:00,1.15425,1.1543,1.15425,1.1543,38700000.0
2006-03-15 10:48:00,1.1543,1.15437,1.15425,1.1543,93100001.0
2006-03-15 10:49:00,1.15433,1.15435,1.1542,1.15435,125500000.0
2006-03-15 10:50:00,1.15433,1.15435,1.1542,1.15435,147000002.0
2006-03-15 10:51:00,1.15433,1.15435,1.15425,1.15435,119600000.0
2006-03-15 10:52:00,1.15428,1.1543,1.15422,1.15422,47000001.0
2006-03-15 10:53:00,1.15432,1.15433,1.1542,1.1542,34800000.0
2006-03-15 10:54:00,1.1542,1.15425,1.15415,1.15425,19200000.0
2006-03-15 10:55:00,1.15418,1.15422,1.15409,1.15409,92000001.0
2006-03-15 10:56:00,1.15403,1.15408,1.15393,1.15393,86400003.0
2006-03-15 10:57:00,1.15386,1.154,1.15386,1.15389,98400000.0
2006-03-15 10:58:00,1.15403,1.15419,1.15402,1.1541,53600000.0
2006-03-15 10:59:00,1.15407,1.15419,1.15402,1.15402,107000000.0
2006-03-15 11:00:00,1.15397,1.15416,1.15397,1.15416,96200001.0
2006-03-15 11:01:00,1.1542,1.15423,1.15415,1.1542,42999999.0
2006-03-15 11:02:00,1.15418,1.15419,1.1541,1.15419,85699999.0
2006-03-15 11:03:00,1.1542,1.15427,1.15413,1.15427,69000000.0
2006-03-15 11:04:00,1.15427,1.1543,1.15422,1.15429,124800001.0
2006-03-15 11:05:00,1.15426,1.15427,1.15425,1.15427,48500000.0
2006-03-15 11:06:00,1.1543,1.1543,1.15425,1.1543,88300001.0
2006-03-15 11:07:00,1.15428,1.15429,1.1542,1.15429,84199999.0
2006-03-15 11:08:00,1.15428,1.15437,1.1542,1.15437,112399998.0
2006-03-15 11:09:00,1.15429,1.15436,1.15426,1.15436,75900001.0
2006-03-15 11:10:00,1.15438,1.15438,1.1543,1.15432,59299999.0
2006-03-15 11:11:00,1.15431,1.15437,1.15423,1.15437,191400003.0
2006-03-15 11:12:00,1.15421,1.15428,1.15421,1.15428,81600000.0
2006-03-15 11:13:00,1.15428,1.15432,1.15422,1.15432,128299997.0
2006-03-15 11:14:00,1.15425,1.15435,1.15423,1.15423,134799999.0
2006-03-15 11:15:00,1.15423,1.15435,1.15423,1.1543,147200001.0
2006-03-15 11:16:00,1.15432,1.15453,1.15432,1.15434,138799998.0
2006-03-15 11:17:00,1.15425,1.1543,1.15425,1.15428,29800000.0
2006-03-15 11:18:00,1.15428,1.15428,1.15413,1.15415,75100002.0
2006-03-15 11:19:00,1.15415,1.15415,1.15388,1.15388,33900000.0
2006-03-15 11:20:00,1.15394,1.154,1.15392,1.15392,115500000.0
2006-03-15 11:21:00,1.15395,1.15395,1.15386,1.15386,65000000.0
2006-03-15 11:22:00,1.1539,1.1539,1.1539,1.1539,5600000.0
2006-03-15 11:23:00,1.15383,1.15383,1.15357,1.15357,71199998.0
2006-03-15 11:24:00,1.15362,1.15383,1.15362,1.15383,29300000.0
2006-03-15 11:25:00,1.15402,1.15411,1.1539,1.15409,148400001.0
2006-03-15 11:26:00,1.15408,1.15436,1.15407,1.15436,138099997.0
2006-03-15 11:27:00,1.1543,1.15433,1.15423,1.1543,94900001.0
2006-03-15 11:28:00,1.15423,1.15426,1.15413,1.15426,75400000.0
2006-03-15 11:29:00,1.15422,1.15427,1.15418,1.15421,65400001.0
2006-03-15 11:30:00,1.15428,1.15428,1.15418,1.15421,128500000.0
2006-03-15 11:31:00,1.15415,1.15426,1.15408,1.15415,133899999.0
2006-03-15 11:32:00,1.15413,1.15417,1.154,1.1541,184099999.0
2006-03-15 11:33:00,1.15404,1.15413,1.15401,1.15413,64500001.0
2006-03-15 11:34:00,1.1541,1.15422,1.15406,1.1541,183999999.0
2006-03-15 11:35:00,1.15417,1.15441,1.15417,1.15436,101800002.0
2006-03-15 11:36:00,1.15434,1.15449,1.15434,1.15443,71199999.0
2006-03-15 11:37:00,1.15449,1.15455,1.15443,1.15444,185400004.0
2006-03-15 11:38:00,1.15442,1.15445,1.15434,1.15445,68099999.0
2006-03-15 11:39:00,1.1544,1.15443,1.15435,1.15443,92200001.0
2006-03-15 11:40:00,1.15442,1.15467,1.15442,1.15467,251200004.0
2006-03-15 11:41:00,1.15478,1.15478,1.1547,1.15478,169299999.0
2006-03-15 11:42:00,1.15475,1.15475,1.15447,1.15447,160400001.0
2006-03-15 11:43:00,1.1545,1.15453,1.15443,1.15453,69500000.0
2006-03-15 11:44:00,1.1543,1.1545,1.1543,1.15448,60300000.0
2006-03-15 11:45:00,1.15452,1.15452,1.15441,1.15441,86300001.0
2006-03-15 11:46:00,1.15445,1.15445,1.15435,1.15445,151899998.0
2006-03-15 11:47:00,1.1544,1.1544,1.1544,1.1544,32700000.0
2006-03-15 11:48:00,1.15437,1.15446,1.15437,1.15438,49900000.0
2006-03-15 11:49:00,1.15442,1.15445,1.15435,1.15435,218499999.0
2006-03-15 11:50:00,1.1544,1.15445,1.15435,1.1544,192600005.0
2006-03-15 11:51:00,1.1544,1.15445,1.15433,1.15433,173600001.0
2006-03-15 11:52:00,1.15441,1.15453,1.15441,1.15447,136200001.0
2006-03-15 11:53:00,1.15446,1.15467,1.15446,1.15463,116400002.0
2006-03-15 11:54:00,1.1547,1.1547,1.15448,1.1545,125499998.0
2006-03-15 11:55:00,1.15455,1.15455,1.15442,1.1545,86199999.0
2006-03-15 11:56:00,1.15452,1.15458,1.15449,1.15458,139600002.0
2006-03-15 11:57:00,1.15458,1.15458,1.15443,1.15445,142600001.0
2006-03-15 11:58:00,1.15441,1.15449,1.15438,1.15442,92499998.0
2006-03-15 11:59:00,1.15451,1.15459,1.15448,1.15459,95999999.0
2006-03-15 12:00:00,1.15463,1.15463,1.15449,1.15457,56700001.0
2006-03-15 12:01:00,1.15463,1.15472,1.15461,1.15472,132499998.0
2006-03-15 12:02:00,1.15477,1.15484,1.15477,1.15481,31800000.0
2006-03-15 12:03:00,1.1549,1.15498,1.1549,1.15493,85300001.0
2006-03-15 12:04:00,1.15503,1.15517,1.15503,1.15517,28100001.0
2006-03-15 12:05:00,1.15522,1.15524,1.1551,1.1551,45400000.0
2006-03-15 12:06:00,1.15525,1.15544,1.15525,1.15529,68399999.0
2006-03-15 12:07:00,1.15528,1.15532,1.15523,1.15523,61700000.0
2006-03-15 12:08:00,1.15526,1.15537,1.15522,1.15537,123099997.0
2006-03-15 12:09:00,1.15536,1.15557,1.15536,1.15557,150100002.0
2006-03-15 12:10:00,1.15558,1.15578,1.15551,1.15578,90800001.0
2006-03-15 12:11:00,1.15573,1.15603,1.15566,1.15603,73900003.0
2006-03-15 12:12:00,1.15608,1.15625,1.15608,1.15617,175100002.0
2006-03-15 12:13:00,1.15616,1.15642,1.15616,1.15628,188600001.0
2006-03-15 12:14:00,1.15634,1.15642,1.15634,1.15635,35800001.0
2006-03-15 12:15:00,1.15635,1.15644,1.15631,1.15639,127000002.0
2006-03-15 12:16:00,1.15632,1.15639,1.15609,1.15609,75699999.0
2006-03-15 12:17:00,1.15607,1.15609,1.15567,1.15567,72799999.0
2006-03-15 12:18:00,1.15558,1.15572,1.15554,1.15562,153100001.0
2006-03-15 12:19:00,1.15562,1.15562,1.15549,1.15551,60300000.0
2006-03-15 12:20:00,1.15543,1.15543,1.15525,1.15533,73300000.0
2006-03-15 12:21:00,1.15535,1.15548,1.15535,1.15543,170100001.0
2006-03-15 12:22:00,1.1555,1.1555,1.15542,1.15544,131299998.0
2006-03-15 12:23:00,1.15542,1.15542,1.15515,1.15515,85100001.0
2006-03-15 12:24:00,1.1552,1.15545,1.1552,1.15536,33900000.0
2006-03-15 12:25:00,1.15536,1.15544,1.15527,1.15544,62500001.0
2006-03-15 12:26:00,1.15553,1.15553,1.15537,1.15537,96400002.0
2006-03-15 12:27:00,1.15533,1.15541,1.15521,1.15541,170299996.0
2006-03-15 12:28:00,1.15537,1.1554,1.15532,1.1554,66900000.0
2006-03-15 12:29:00,1.15535,1.1554,1.15534,1.15536,136200003.0
2006-03-15 12:30:00,1.15539,1.15547,1.15531,1.15545,116400001.0
2006-03-15 12:31:00,1.15545,1.15558,1.15545,1.15558,130700001.0
2006-03-15 12:32:00,1.15536,1.15538,1.15517,1.1553,59900000.0
2006-03-15 12:33:00,1.15531,1.15553,1.15526,1.15547,142600003.0
2006-03-15 12:34:00,1.15546,1.15558,1.15545,1.15545,70999999.0
2006-03-15 12:35:00,1.15556,1.15556,1.15537,1.15537,53400002.0
2006-03-15 12:36:00,1.15523,1.15523,1.15519,1.15519,36000000.0
2006-03-15 12:37:00,1.1552,1.15525,1.15515,1.1552,169099999.0
2006-03-15 12:38:00,1.15518,1.15518,1.15514,1.15514,22300001.0
2006-03-15 12:39:00,1.15515,1.15515,1.15505,1.1551,71899999.0
2006-03-15 12:40:00,1.15522,1.15533,1.15517,1.15524,134699998.0
2006-03-15 12:41:00,1.15521,1.15528,1.15521,1.15528,114700000.0
2006-03-15 12:42:00,1.1553,1.15535,1.15525,1.1553,99900000.0
2006-03-15 12:43:00,1.15531,1.15537,1.15511,1.15511,122400000.0
2006-03-15 12:44:00,1.1551,1.1552,1.1551,1.15518,149200000.0
2006-03-15 12:45:00,1.1552,1.15525,1.1551,1.1552,44600001.0
2006-03-15 12:46:00,1.15519,1.15528,1.15507,1.1552,178499999.0
2006-03-15 12:47:00,1.15519,1.15519,1.15515,1.15515,39999999.0
2006-03-15 12:48:00,1.15517,1.1552,1.15507,1.15519,112500002.0
2006-03-15 12:49:00,1.1552,1.1552,1.15512,1.15512,21600000.0
2006-03-15 12:50:00,1.15514,1.15522,1.15513,1.15517,51100001.0
2006-03-15 12:51:00,1.15505,1.15514,1.15496,1.15513,141099996.0
2006-03-15 12:52:00,1.15506,1.15506,1.15499,1.15503,22600000.0
2006-03-15 12:53:00,1.15495,1.15495,1.15478,1.1549,96300000.0
2006-03-15 12:54:00,1.15489,1.15489,1.15481,1.15481,24700000.0
2006-03-15 12:55:00,1.15476,1.15486,1.15476,1.15485,103700001.0
2006-03-15 12:56:00,1.15495,1.1551,1.15495,1.15501,79700000.0
2006-03-15 12:57:00,1.15502,1.15509,1.15501,1.15509,67300000.0
2006-03-15 12:58:00,1.15505,1.1551,1.15505,1.1551,51700000.0
2006-03-15 12:59:00,1.15508,1.15525,1.15507,1.15525,80200000.0
2006-03-15 13:00:00,1.15519,1.15519,1.15508,1.15513,175600000.0
2006-03-15 13:01:00,1.15522,1.15531,1.15509,1.15531,45200000.0
2006-03-15 13:02:00,1.1553,1.15547,1.1553,1.15541,39700000.0
2006-03-15 13:03:00,1.15541,1.15549,1.15533,1.15539,149099996.0
2006-03-15 13:04:00,1.15534,1.1554,1.15519,1.15529,97100000.0
2006-03-15 13:05:00,1.15546,1.1557,1.15546,1.15567,127200003.0
2006-03-15 13:06:00,1.1557,1.15592,1.1557,1.15581,127599998.0
2006-03-15 13:07:00,1.15581,1.15581,1.15556,1.15556,98300000.0
2006-03-15 13:08:00,1.15557,1.15558,1.15542,1.15543,75599999.0
2006-03-15 13:09:00,1.15539,1.15558,1.15539,1.15558,36100000.0
2006-03-15 13:10:00,1.15559,1.15559,1.15554,1.15557,50899999.0
2006-03-15 13:11:00,1.15561,1.15566,1.15558,1.15566,88200001.0
2006-03-15 13:12:00,1.15568,1.15568,1.15568,1.15568,8300000.0
2006-03-15 13:13:00,1.15564,1.15564,1.15564,1.15564,19900001.0
2006-03-15 13:14:00,1.15563,1.15568,1.15563,1.15568,93100000.0
2006-03-15 13:15:00,1.15565,1.15575,1.15565,1.15575,88200003.0
2006-03-15 13:16:00,1.15565,1.15565,1.15561,1.15561,26900000.0
2006-03-15 13:17:00,1.15563,1.15571,1.15563,1.15568,125199998.0
2006-03-15 13:18:00,1.15575,1.15575,1.15572,1.15572,26300000.0
2006-03-15 13:19:00,1.15568,1.15568,1.15562,1.15562,12000000.0
2006-03-15 13:20:00,1.15556,1.15561,1.15549,1.15552,98900001.0
2006-03-15 13:21:00,1.15553,1.15557,1.15553,1.15557,51800001.0
2006-03-15 13:22:00,1.15556,1.15577,1.15556,1.1557,99500002.0
2006-03-15 13:23:00,1.1557,1.1557,1.1557,1.1557,29300000.0
2006-03-15 13:24:00,1.1557,1.15575,1.15563,1.15575,120500002.0
2006-03-15 13:25:00,1.1557,1.1557,1.15565,1.15568,27300000.0
2006-03-15 13:26:00,1.15566,1.15575,1.15566,1.15568,84800000.0
2006-03-15 13:27:00,1.15568,1.15568,1.15561,1.15562,105800000.0
2006-03-15 13:28:00,1.15553,1.15553,1.15532,1.15532,45500001.0
2006-03-15 13:29:00,1.1553,1.15535,1.15525,1.15525,107400000.0
2006-03-15 13:30:00,1.1553,1.15535,1.15525,1.1553,90300001.0
2006-03-15 13:31:00,1.15526,1.15539,1.15526,1.15532,111800004.0
2006-03-15 13:32:00,1.15538,1.15538,1.15531,1.15531,22200000.0
2006-03-15 13:33:00,1.15541,1.15549,1.15537,1.15539,54599998.0
2006-03-15 13:34:00,1.1554,1.1554,1.1554,1.1554,23099999.0
2006-03-15 13:35:00,1.1554,1.15545,1.15532,1.15545,142100000.0
2006-03-15 13:36:00,1.15538,1.15538,1.15527,1.15527,34900000.0
2006-03-15 13:37:00,1.15525,1.15525,1.15525,1.15525,6400000.0
2006-03-15 13:38:00,1.15517,1.15523,1.15517,1.1552,100800003.0
2006-03-15 13:39:00,1.1552,1.1552,1.1552,1.1552,2300000.0
2006-03-15 13:40:00,1.15518,1.1552,1.15515,1.1552,149200000.0
2006-03-15 13:41:00,1.15512,1.15525,1.1551,1.15515,71100000.0
2006-03-15 13:42:00,1.15528,1.15533,1.15522,1.15524,200300001.0
2006-03-15 13:43:00,1.15535,1.15535,1.15525,1.15525,29200000.0
2006-03-15 13:44:00,1.15528,1.1553,1.15522,1.15522,142299998.0
2006-03-15 13:45:00,1.15525,1.15535,1.15525,1.15535,67899999.0
2006-03-15 13:46:00,1.15535,1.15535,1.1553,1.1553,16700000.0
2006-03-15 13:47:00,1.15525,1.1553,1.15525,1.1553,78800000.0
2006-03-15 13:48:00,1.15538,1.15548,1.15538,1.15548,32899999.0
2006-03-15 13:49:00,1.1556,1.1556,1.15555,1.15555,91799999.0
2006-03-15 13:50:00,1.15558,1.15558,1.15549,1.15551,55200001.0
2006-03-15 13:51:00,1.1555,1.1555,1.1555,1.1555,16000000.0
2006-03-15 13:52:00,1.15545,1.15555,1.15545,1.1555,119100001.0
2006-03-15 13:53:00,1.15548,1.1555,1.15548,1.1555,38299999.0
2006-03-15 13:54:00,1.15553,1.15562,1.15553,1.15562,68300002.0
2006-03-15 13:55:00,1.15575,1.15586,1.15575,1.15579,69700000.0
2006-03-15 13:56:00,1.15575,1.15587,1.15575,1.15587,72000000.0
2006-03-15 13:57:00,1.15585,1.15595,1.1557,1.1559,125600000.0
2006-03-15 13:58:00,1.15586,1.15586,1.15569,1.15573,99600003.0
2006-03-15 13:59:00,1.1557,1.15571,1.15548,1.15548,8000000.0
2006-03-15 14:00:00,1.15545,1.15555,1.15545,1.15555,27100000.0
2006-03-15 14:01:00,1.15562,1.15568,1.15559,1.15568,70900000.0
2006-03-15 14:02:00,1.1557,1.15575,1.1557,1.15575,60500002.0
2006-03-15 14:03:00,1.15561,1.15561,1.15536,1.15552,52800000.0
2006-03-15 14:04:00,1.15532,1.15532,1.15531,1.15531,53900002.0
2006-03-15 14:05:00,1.15515,1.15525,1.15515,1.1552,136699998.0
2006-03-15 14:06:00,1.1552,1.1552,1.1552,1.1552,1600000.0
2006-03-15 14:07:00,1.15515,1.1552,1.15515,1.1552,57800000.0
2006-03-15 14:08:00,1.15525,1.15525,1.15522,1.15522,26300000.0
2006-03-15 14:09:00,1.15512,1.15515,1.15512,1.15515,30400000.0
2006-03-15 14:10:00,1.1552,1.1552,1.15483,1.15491,192299998.0
2006-03-15 14:11:00,1.15492,1.15508,1.15492,1.15508,121899999.0
2006-03-15 14:12:00,1.1551,1.15515,1.15507,1.1551,166700002.0
2006-03-15 14:13:00,1.15515,1.15518,1.1551,1.15515,105499998.0
2006-03-15 14:14:00,1.15511,1.15523,1.15511,1.15521,138900003.0
2006-03-15 14:15:00,1.15515,1.15525,1.15515,1.15515,85400001.0
2006-03-15 14:16:00,1.1552,1.1552,1.1552,1.1552,22300000.0
2006-03-15 14:17:00,1.15525,1.15525,1.15517,1.15517,12800000.0
2006-03-15 14:18:00,1.15523,1.15523,1.15522,1.15522,26300000.0
2006-03-15 14:19:00,1.15525,1.15525,1.15512,1.15523,36000000.0
2006-03-15 14:20:00,1.15522,1.1553,1.15517,1.15527,77700000.0
2006-03-15 14:21:00,1.15528,1.15529,1.15521,1.15522,115499998.0
2006-03-15 14:22:00,1.15515,1.15515,1.15515,1.15515,8600000.0
2006-03-15 14:23:00,1.15517,1.15517,1.15499,1.15499,122500000.0
2006-03-15 14:24:00,1.15493,1.15493,1.1547,1.15477,98099998.0
2006-03-15 14:25:00,1.1549,1.15505,1.1549,1.15505,52700001.0
2006-03-15 14:26:00,1.15501,1.15501,1.15468,1.15468,32300000.0
2006-03-15 14:27:00,1.15469,1.1547,1.15458,1.15459,188199999.0
2006-03-15 14:28:00,1.15452,1.15465,1.15444,1.15465,128900001.0
2006-03-15 14:29:00,1.15452,1.15455,1.15452,1.15452,69600001.0
2006-03-15 14:30:00,1.1545,1.1545,1.15448,1.15448,28800000.0
2006-03-15 14:31:00,1.1545,1.15465,1.15446,1.15452,183800000.0
2006-03-15 14:32:00,1.15455,1.15466,1.15448,1.15449,83200000.0
2006-03-15 14:33:00,1.15449,1.15458,1.15449,1.15452,113600000.0
2006-03-15 14:34:00,1.15455,1.15472,1.15455,1.15467,104300000.0
2006-03-15 14:35:00,1.15458,1.15468,1.15455,1.15455,84100001.0
2006-03-15 14:36:00,1.15461,1.1547,1.1545,1.15455,131799998.0
2006-03-15 14:37:00,1.15448,1.15448,1.15448,1.15448,7400000.0
2006-03-15 14:38:00,1.15453,1.1546,1.15447,1.15459,109100000.0
2006-03-15 14:39:00,1.15455,1.15455,1.15436,1.15448,118700000.0
2006-03-15 14:40:00,1.15448,1.15448,1.15448,1.15448,2400000.0
2006-03-15 14:41:00,1.15455,1.15455,1.15455,1.15455,5200000.0
2006-03-15 14:42:00,1.1545,1.15455,1.15448,1.15448,46500000.0
2006-03-15 14:43:00,1.15446,1.15457,1.15442,1.15449,40700000.0
2006-03-15 14:44:00,1.15438,1.15445,1.15428,1.15439,90399998.0
2006-03-15 14:45:00,1.15444,1.15444,1.15423,1.15423,34799999.0
2006-03-15 14:46:00,1.15422,1.1543,1.1542,1.15427,111400002.0
2006-03-15 14:47:00,1.15427,1.15428,1.15427,1.15428,21499999.0
2006-03-15 14:48:00,1.15424,1.15441,1.15423,1.15441,63099999.0
2006-03-15 14:49:00,1.15445,1.15447,1.15442,1.15446,74600000.0
2006-03-15 14:50:00,1.15453,1.15453,1.15435,1.15435,59700002.0
2006-03-15 14:51:00,1.15416,1.15433,1.15415,1.15421,83299999.0
2006-03-15 14:52:00,1.15416,1.15422,1.15409,1.15416,135700002.0
2006-03-15 14:53:00,1.15421,1.15421,1.15409,1.15415,63700002.0
2006-03-15 14:54:00,1.15401,1.15413,1.15401,1.1541,105400000.0
2006-03-15 14:55:00,1.15421,1.15421,1.15407,1.15417,108500000.0
2006-03-15 14:56:00,1.15409,1.15416,1.15403,1.15403,200900003.0
2006-03-15 14:57:00,1.15401,1.15406,1.15395,1.15406,82499999.0
2006-03-15 14:58:00,1.15424,1.15434,1.15418,1.1543,102999998.0
2006-03-15 14:59:00,1.15442,1.15442,1.1543,1.15433,75399999.0
2006-03-15 15:00:00,1.15424,1.15427,1.15424,1.15427,120699999.0
2006-03-15 15:01:00,1.15416,1.15438,1.15416,1.15437,39900000.0
2006-03-15 15:02:00,1.15443,1.15447,1.15443,1.15447,15600000.0
2006-03-15 15:03:00,1.15444,1.15452,1.15441,1.15447,120700001.0
2006-03-15 15:04:00,1.15446,1.15446,1.15424,1.15425,123200004.0
2006-03-15 15:05:00,1.15407,1.15413,1.15405,1.15405,149900001.0
2006-03-15 15:06:00,1.15414,1.15421,1.15414,1.15416,139500002.0
2006-03-15 15:07:00,1.15417,1.15431,1.15417,1.15431,30200000.0
2006-03-15 15:08:00,1.15421,1.15423,1.15404,1.15404,55900000.0
2006-03-15 15:09:00,1.15409,1.15411,1.15409,1.15411,18300000.0
2006-03-15 15:10:00,1.15423,1.15428,1.15418,1.15418,81400002.0
2006-03-15 15:11:00,1.1542,1.15428,1.15416,1.15416,163700002.0
2006-03-15 15:12:00,1.1541,1.1541,1.15401,1.15402,57300000.0
2006-03-15 15:13:00,1.15401,1.15434,1.15401,1.15426,81500000.0
2006-03-15 15:14:00,1.15435,1.15445,1.15435,1.15438,84200000.0
2006-03-15 15:15:00,1.15441,1.15454,1.15441,1.15448,55700001.0
2006-03-15 15:16:00,1.15445,1.15445,1.15413,1.15413,140299997.0
2006-03-15 15:17:00,1.15417,1.15417,1.15411,1.15414,46999999.0
2006-03-15 15:18:00,1.15417,1.15426,1.15408,1.15408,99499999.0
2006-03-15 15:19:00,1.15407,1.15421,1.15407,1.15408,53500000.0
2006-03-15 15:20:00,1.15407,1.15483,1.15406,1.15483,131700002.0
2006-03-15 15:21:00,1.15481,1.1549,1.15481,1.15484,137000000.0
2006-03-15 15:22:00,1.1548,1.15485,1.15475,1.1548,59799999.0
2006-03-15 15:23:00,1.15464,1.15464,1.15448,1.15451,101600001.0
2006-03-15 15:24:00,1.15461,1.15462,1.1545,1.1545,107599999.0
2006-03-15 15:25:00,1.15455,1.15464,1.15455,1.15462,9400000.0
2006-03-15 15:26:00,1.15468,1.15482,1.15463,1.15482,65099998.0
2006-03-15 15:27:00,1.15487,1.15502,1.15487,1.155,54799999.0
2006-03-15 15:28:00,1.1548,1.15495,1.15448,1.15448,132600001.0
2006-03-15 15:29:00,1.15443,1.15527,1.15433,1.15523,165900002.0
2006-03-15 15:30:00,1.15538,1.15575,1.15538,1.15553,90700002.0
2006-03-15 15:31:00,1.15547,1.15547,1.15526,1.15536,115800002.0
2006-03-15 15:32:00,1.15533,1.15533,1.155,1.155,63000001.0
2006-03-15 15:33:00,1.15498,1.15526,1.15498,1.15526,89500003.0
2006-03-15 15:34:00,1.1554,1.15565,1.15537,1.15565,89499999.0
2006-03-15 15:35:00,1.15575,1.15602,1.15575,1.1559,120399999.0
2006-03-15 15:36:00,1.15585,1.15597,1.15578,1.1559,111200000.0
2006-03-15 15:37:00,1.15601,1.15622,1.15601,1.1561,133999997.0
2006-03-15 15:38:00,1.15605,1.15616,1.15602,1.15605,42500001.0
2006-03-15 15:39:00,1.15605,1.1561,1.15602,1.15607,120100000.0
2006-03-15 15:40:00,1.15603,1.15616,1.15602,1.15608,139099999.0
2006-03-15 15:41:00,1.156,1.15617,1.156,1.15612,94800001.0
2006-03-15 15:42:00,1.15607,1.15621,1.15606,1.1562,50400000.0
2006-03-15 15:43:00,1.15635,1.15642,1.15629,1.1563,58699999.0
2006-03-15 15:44:00,1.15626,1.15644,1.15616,1.15644,93800002.0
2006-03-15 15:45:00,1.15649,1.15651,1.15604,1.15604,78300001.0
2006-03-15 15:46:00,1.15604,1.15619,1.15595,1.15598,169200004.0
2006-03-15 15:47:00,1.15595,1.15602,1.15586,1.15586,116400000.0
2006-03-15 15:48:00,1.15595,1.15603,1.15594,1.15594,86799998.0
2006-03-15 15:49:00,1.15601,1.15606,1.15582,1.15582,114000002.0
2006-03-15 15:50:00,1.1557,1.15595,1.1557,1.15572,151599998.0
2006-03-15 15:51:00,1.15566,1.15568,1.1556,1.1556,82900001.0
2006-03-15 15:52:00,1.1556,1.15568,1.1555,1.15563,53500000.0
2006-03-15 15:53:00,1.15565,1.15565,1.15545,1.15545,86200002.0
2006-03-15 15:54:00,1.1555,1.15567,1.1555,1.15567,12400000.0
2006-03-15 15:55:00,1.15574,1.15584,1.15574,1.15584,96800003.0
2006-03-15 15:56:00,1.15582,1.15582,1.15575,1.15578,72700000.0
2006-03-15 15:57:00,1.15584,1.15599,1.15584,1.15587,90300000.0
2006-03-15 15:58:00,1.1559,1.156,1.1559,1.15595,124500001.0
2006-03-15 15:59:00,1.15596,1.15596,1.15584,1.15596,118300001.0
2006-03-15 16:00:00,1.15597,1.156,1.1558,1.15586,105700001.0
2006-03-15 16:01:00,1.15592,1.15596,1.15567,1.15567,144099998.0
2006-03-15 16:02:00,1.1555,1.1555,1.15518,1.15519,49000000.0
2006-03-15 16:03:00,1.15502,1.15502,1.15483,1.15489,38600000.0
2006-03-15 16:04:00,1.15497,1.1551,1.15495,1.15503,106800001.0
2006-03-15 16:05:00,1.15506,1.15506,1.15494,1.15494,23100000.0
2006-03-15 16:06:00,1.1549,1.1549,1.15484,1.15489,62300000.0
2006-03-15 16:07:00,1.15493,1.15506,1.15487,1.15496,122700000.0
2006-03-15 16:08:00,1.15484,1.15484,1.15457,1.15467,168400001.0
2006-03-15 16:09:00,1.15439,1.15439,1.15397,1.15413,134099999.0
2006-03-15 16:10:00,1.15418,1.15429,1.15418,1.15419,106300001.0
2006-03-15 16:11:00,1.15428,1.15445,1.15428,1.15435,102700001.0
2006-03-15 16:12:00,1.1543,1.1543,1.15385,1.1539,68900002.0
2006-03-15 16:13:00,1.15398,1.15406,1.15395,1.15395,25600000.0
2006-03-15 16:14:00,1.15393,1.15431,1.15393,1.15431,17600000.0
2006-03-15 16:15:00,1.1542,1.1542,1.15395,1.15395,31500000.0
2006-03-15 16:16:00,1.15372,1.15372,1.15347,1.15347,79400000.0
2006-03-15 16:17:00,1.15342,1.15346,1.1533,1.1533,46100000.0
2006-03-15 16:18:00,1.15332,1.15337,1.15326,1.15335,120499997.0
2006-03-15 16:19:00,1.15334,1.15336,1.15316,1.15336,66699999.0
2006-03-15 16:20:00,1.15333,1.15367,1.15333,1.15352,125600001.0
2006-03-15 16:21:00,1.1534,1.15355,1.15334,1.15344,114200001.0
2006-03-15 16:22:00,1.15326,1.15345,1.15314,1.15345,124500000.0
2006-03-15 16:23:00,1.15349,1.15349,1.15321,1.15325,69900000.0
2006-03-15 16:24:00,1.15321,1.15321,1.15256,1.15256,23100000.0
2006-03-15 16:25:00,1.15257,1.15262,1.15255,1.15259,29000000.0
2006-03-15 16:26:00,1.15256,1.15278,1.15256,1.15278,167300002.0
2006-03-15 16:27:00,1.15281,1.15281,1.15257,1.1527,99299999.0
2006-03-15 16:28:00,1.15285,1.15295,1.15285,1.15295,17600000.0
2006-03-15 16:29:00,1.15313,1.15313,1.15305,1.15305,1500000.0
2006-03-15 16:30:00,1.15307,1.15328,1.15307,1.15317,107399998.0
2006-03-15 16:31:00,1.15299,1.15299,1.15283,1.15294,121800000.0
2006-03-15 16:32:00,1.15296,1.15306,1.15276,1.15276,183699995.0
2006-03-15 16:33:00,1.15259,1.15265,1.1525,1.1525,222700002.0
2006-03-15 16:34:00,1.1525,1.15284,1.1525,1.15274,68100000.0
2006-03-15 16:35:00,1.15286,1.15303,1.15281,1.15303,105600002.0
2006-03-15 16:36:00,1.15299,1.15299,1.15289,1.15299,112500001.0
2006-03-15 16:37:00,1.15295,1.15295,1.15282,1.15289,107899999.0
2006-03-15 16:38:00,1.15295,1.15321,1.15295,1.1531,131500001.0
2006-03-15 16:39:00,1.15323,1.15354,1.15323,1.15354,17500000.0
2006-03-15 16:40:00,1.15353,1.15358,1.15353,1.15358,39800000.0
2006-03-15 16:41:00,1.15341,1.15365,1.15333,1.15365,141100003.0
2006-03-15 16:42:00,1.1538,1.15384,1.15367,1.15375,158500003.0
2006-03-15 16:43:00,1.15378,1.15408,1.15378,1.15404,131799999.0
2006-03-15 16:44:00,1.15389,1.15389,1.15342,1.15356,67399999.0
2006-03-15 16:45:00,1.15382,1.15385,1.15361,1.15374,153000002.0
2006-03-15 16:46:00,1.15363,1.15387,1.15363,1.15379,70800000.0
2006-03-15 16:47:00,1.1539,1.15393,1.15376,1.15376,72599998.0
2006-03-15 16:48:00,1.15367,1.15375,1.15366,1.15372,121700001.0
2006-03-15 16:49:00,1.15369,1.15377,1.15357,1.15367,73300001.0
2006-03-15 16:50:00,1.1536,1.1537,1.15325,1.15325,178899996.0
2006-03-15 16:51:00,1.15312,1.15312,1.15298,1.15298,127500000.0
2006-03-15 16:52:00,1.15313,1.15338,1.15313,1.15338,72200000.0
2006-03-15 16:53:00,1.15326,1.1534,1.15326,1.15335,81800002.0
2006-03-15 16:54:00,1.15347,1.15347,1.15309,1.15309,108399997.0
2006-03-15 16:55:00,1.15302,1.15302,1.15263,1.15297,78399999.0
2006-03-15 16:56:00,1.15313,1.15316,1.15301,1.15314,148000001.0
2006-03-15 16:57:00,1.15305,1.15305,1.15285,1.15285,17500000.0
2006-03-15 16:58:00,1.15295,1.15296,1.1529,1.1529,69800000.0
2006-03-15 16:59:00,1.1528,1.15319,1.15279,1.15317,104099999.0
2006-03-15 17:00:00,1.15326,1.15326,1.15292,1.15298,117800001.0
2006-03-15 17:01:00,1.15301,1.15306,1.15301,1.15306,3200000.0
2006-03-15 17:02:00,1.15307,1.15307,1.15283,1.15283,55400000.0
2006-03-15 17:03:00,1.15289,1.15307,1.15285,1.15307,75000000.0
2006-03-15 17:04:00,1.15303,1.1532,1.15303,1.15304,102200000.0
2006-03-15 17:05:00,1.15303,1.15307,1.1529,1.15307,104999998.0
2006-03-15 17:06:00,1.153,1.15322,1.153,1.15307,155900001.0
2006-03-15 17:07:00,1.15319,1.15341,1.15319,1.15336,95500001.0
2006-03-15 17:08:00,1.15328,1.15328,1.15319,1.15326,138800002.0
2006-03-15 17:09:00,1.15316,1.15316,1.15294,1.15294,12800000.0
2006-03-15 17:10:00,1.15275,1.15292,1.15275,1.15292,81100002.0
2006-03-15 17:11:00,1.15285,1.15305,1.15285,1.15292,97499999.0
2006-03-15 17:12:00,1.15291,1.15295,1.15282,1.15295,62000002.0
2006-03-15 17:13:00,1.15274,1.15274,1.15271,1.15271,37400000.0
2006-03-15 17:14:00,1.1526,1.15271,1.15254,1.1526,73500001.0
2006-03-15 17:15:00,1.15258,1.15286,1.15252,1.15276,89500001.0
2006-03-15 17:16:00,1.15278,1.15278,1.15264,1.15264,90899997.0
2006-03-15 17:17:00,1.15265,1.15274,1.15262,1.15274,51300000.0
2006-03-15 17:18:00,1.15275,1.15275,1.15243,1.15247,106599998.0
2006-03-15 17:19:00,1.15243,1.15259,1.15243,1.15249,106500001.0
2006-03-15 17:20:00,1.15246,1.15255,1.15244,1.15253,128900003.0
2006-03-15 17:21:00,1.15249,1.1525,1.15247,1.15249,95799999.0
2006-03-15 17:22:00,1.15248,1.1526,1.15248,1.15256,222200006.0
2006-03-15 17:23:00,1.15257,1.15257,1.1524,1.1524,46400000.0
2006-03-15 17:24:00,1.15245,1.15266,1.15245,1.15258,105700002.0
2006-03-15 17:25:00,1.15267,1.15273,1.15267,1.15273,12100000.0
2006-03-15 17:26:00,1.15277,1.15282,1.15258,1.15281,198200003.0
2006-03-15 17:27:00,1.15301,1.15327,1.15301,1.15327,86600002.0
2006-03-15 17:28:00,1.15318,1.15326,1.15314,1.15326,69900001.0
2006-03-15 17:29:00,1.15328,1.15335,1.15324,1.15335,57600000.0
2006-03-15 17:30:00,1.15342,1.15343,1.15332,1.15332,88099997.0
2006-03-15 17:31:00,1.15329,1.1533,1.15323,1.15323,33900000.0
2006-03-15 17:32:00,1.15318,1.15328,1.15318,1.15328,49600000.0
2006-03-15 17:33:00,1.15329,1.15342,1.1532,1.15342,75900000.0
2006-03-15 17:34:00,1.15359,1.15359,1.15352,1.15356,53900000.0
2006-03-15 17:35:00,1.15346,1.15361,1.15346,1.15346,203900001.0
2006-03-15 17:36:00,1.15362,1.15362,1.15358,1.15358,15200000.0
2006-03-15 17:37:00,1.15385,1.154,1.15385,1.154,25000000.0
2006-03-15 17:38:00,1.15412,1.15419,1.15403,1.15403,83900003.0
2006-03-15 17:39:00,1.15418,1.15432,1.15418,1.15429,145600000.0
2006-03-15 17:40:00,1.15436,1.15436,1.15411,1.15415,52400000.0
2006-03-15 17:41:00,1.15401,1.15401,1.15355,1.15368,107599999.0
2006-03-15 17:42:00,1.15382,1.15398,1.15382,1.15398,25500001.0
2006-03-15 17:43:00,1.15402,1.15402,1.15384,1.15387,62400000.0
2006-03-15 17:44:00,1.15392,1.15406,1.15392,1.15406,98599999.0
2006-03-15 17:45:00,1.15402,1.15402,1.15377,1.15377,167200004.0
2006-03-15 17:46:00,1.1538,1.1538,1.15372,1.15372,25200000.0
2006-03-15 17:47:00,1.15387,1.15411,1.15387,1.15411,25700000.0
2006-03-15 17:48:00,1.15427,1.15433,1.15427,1.15433,16000000.0
2006-03-15 17:49:00,1.1544,1.15446,1.1544,1.15442,43900000.0
2006-03-15 17:50:00,1.15437,1.15437,1.15427,1.15427,47500000.0
2006-03-15 17:51:00,1.15432,1.1544,1.15424,1.15425,74600001.0
2006-03-15 17:52:00,1.15433,1.1544,1.15424,1.15433,101099999.0
2006-03-15 17:53:00,1.15431,1.15443,1.15427,1.15427,49599999.0
2006-03-15 17:54:00,1.15432,1.15438,1.15422,1.15429,26600000.0
2006-03-15 17:55:00,1.15415,1.15415,1.15394,1.15394,215200001.0
2006-03-15 17:56:00,1.15389,1.154,1.15389,1.15398,72599999.0
2006-03-15 17:57:00,1.15392,1.15392,1.15372,1.15372,178800001.0
2006-03-15 17:58:00,1.15373,1.15385,1.15372,1.15375,124199999.0
2006-03-15 17:59:00,1.15367,1.15389,1.15367,1.15387,69700000.0
2006-03-15 18:00:00,1.15397,1.15406,1.15397,1.15405,65099999.0
2006-03-15 18:01:00,1.15392,1.15406,1.15392,1.15405,835500007.0
2006-03-15 18:02:00,1.15407,1.15414,1.15398,1.15399,821699998.0
2006-03-15 18:03:00,1.15398,1.15414,1.15398,1.15404,847300006.0
2006-03-15 18:04:00,1.15406,1.15411,1.15387,1.15387,763300006.0
2006-03-15 18:05:00,1.1539,1.154,1.15383,1.15392,980500008.0
2006-03-15 18:06:00,1.15392,1.15395,1.15383,1.15391,408599999.0
2006-03-15 18:07:00,1.15391,1.15405,1.15382,1.15385,1116500000.0
2006-03-15 18:08:00,1.15374,1.15376,1.15345,1.15349,969199995.0
2006-03-15 18:09:00,1.15338,1.15338,1.15285,1.15285,483700007.0
2006-03-15 18:10:00,1.15294,1.15318,1.15291,1.15291,927100002.0
2006-03-15 18:11:00,1.15308,1.15322,1.153,1.15322,924400014.0
2006-03-15 18:12:00,1.15322,1.15336,1.1532,1.15322,39200001.0
2006-03-15 18:13:00,1.1532,1.15333,1.15304,1.15333,341600003.0
2006-03-15 18:14:00,1.15338,1.15344,1.15331,1.1534,397400001.0
2006-03-15 18:15:00,1.15337,1.15359,1.15337,1.15344,676500007.0
2006-03-15 18:16:00,1.15346,1.15357,1.15334,1.15348,514099999.0
2006-03-15 18:17:00,1.15349,1.15359,1.1534,1.15359,1066899996.0
2006-03-15 18:18:00,1.15359,1.15364,1.15348,1.15348,509100004.0
2006-03-15 18:19:00,1.15355,1.15356,1.15347,1.15352,88700001.0
2006-03-15 18:20:00,1.15358,1.15362,1.15344,1.15348,763799998.0
2006-03-15 18:21:00,1.1535,1.15353,1.15345,1.15345,217600000.0
2006-03-15 18:22:00,1.15349,1.15354,1.15345,1.15354,237900001.0
2006-03-15 18:23:00,1.15351,1.15351,1.1534,1.15341,393800000.0
2006-03-15 18:24:00,1.1534,1.15353,1.15331,1.15338,700700009.0
2006-03-15 18:25:00,1.15332,1.15337,1.15322,1.15335,373199998.0
2006-03-15 18:26:00,1.15335,1.15336,1.15323,1.1533,756700004.0
2006-03-15 18:27:00,1.15335,1.1534,1.15333,1.15338,576700001.0
2006-03-15 18:28:00,1.1534,1.15354,1.15338,1.1535,305299998.0
2006-03-15 18:29:00,1.15353,1.15366,1.15351,1.15366,288900003.0
2006-03-15 18:30:00,1.15368,1.15368,1.15357,1.15363,865399995.0
2006-03-15 18:31:00,1.1536,1.15365,1.15353,1.15358,420600009.0
2006-03-15 18:32:00,1.15355,1.15356,1.15337,1.15337,311399998.0
2006-03-15 18:33:00,1.1534,1.15349,1.15334,1.15342,580800004.0
2006-03-15 18:34:00,1.15342,1.15354,1.15321,1.15354,336300002.0
2006-03-15 18:35:00,1.15358,1.15364,1.15353,1.1536,489100002.0
2006-03-15 18:36:00,1.15361,1.1537,1.15355,1.15358,460700003.0
2006-03-15 18:37:00,1.15358,1.15368,1.15358,1.15363,127499999.0
2006-03-15 18:38:00,1.15368,1.1537,1.15359,1.1537,176699999.0
2006-03-15 18:39:00,1.15375,1.15387,1.15375,1.15387,229000004.0
2006-03-15 18:40:00,1.15392,1.1542,1.15392,1.15417,701500000.0
2006-03-15 18:41:00,1.15414,1.15464,1.15414,1.15451,331000000.0
2006-03-15 18:42:00,1.15456,1.15458,1.15429,1.15444,507100000.0
2006-03-15 18:43:00,1.15451,1.15466,1.15451,1.15463,412200003.0
2006-03-15 18:44:00,1.15468,1.15468,1.15452,1.15462,233299997.0
2006-03-15 18:45:00,1.15472,1.1548,1.1546,1.1546,401300004.0
2006-03-15 18:46:00,1.15462,1.1548,1.15455,1.15469,337500003.0
2006-03-15 18:47:00,1.15481,1.15481,1.15463,1.1547,74400000.0
2006-03-15 18:48:00,1.1547,1.15475,1.1547,1.1547,162600001.0
2006-03-15 18:49:00,1.15473,1.15473,1.15462,1.15467,38400000.0
2006-03-15 18:50:00,1.15457,1.15457,1.15439,1.1545,71800001.0
2006-03-15 18:51:00,1.15443,1.15445,1.15434,1.15434,163800000.0
2006-03-15 18:52:00,1.15432,1.15438,1.15429,1.15438,171200003.0
2006-03-15 18:53:00,1.15433,1.15433,1.15399,1.15411,484699995.0
2006-03-15 18:54:00,1.15412,1.15427,1.15412,1.15424,302899999.0
2006-03-15 18:55:00,1.15429,1.15441,1.15429,1.15441,361899998.0
2006-03-15 18:56:00,1.15443,1.15443,1.15437,1.15437,255899996.0
2006-03-15 18:57:00,1.1544,1.15445,1.1544,1.15443,350500001.0
2006-03-15 18:58:00,1.15459,1.1547,1.15449,1.15467,114100000.0
2006-03-15 18:59:00,1.15472,1.15507,1.15472,1.15507,769300004.0
2006-03-15 19:00:00,1.15513,1.15529,1.15497,1.15497,286390003.0
2006-03-15 19:01:00,1.15498,1.1551,1.15488,1.15488,88700000.0
2006-03-15 19:02:00,1.15485,1.15488,1.15478,1.15488,159900000.0
2006-03-15 19:03:00,1.15484,1.15484,1.1545,1.1545,551300001.0
2006-03-15 19:04:00,1.15455,1.15515,1.15455,1.15515,186700002.0
2006-03-15 19:05:00,1.15519,1.15525,1.15478,1.15486,410800002.0
2006-03-15 19:06:00,1.15487,1.15497,1.15482,1.15484,518700004.0
2006-03-15 19:07:00,1.15486,1.15488,1.1548,1.15486,137199999.0
2006-03-15 19:08:00,1.15483,1.15485,1.15475,1.15483,470500000.0
2006-03-15 19:09:00,1.15482,1.15485,1.15473,1.15475,635600005.0
2006-03-15 19:10:00,1.15482,1.1549,1.15481,1.15485,108800002.0
2006-03-15 19:11:00,1.15489,1.15528,1.15489,1.15522,367799996.0
2006-03-15 19:12:00,1.15527,1.15532,1.15513,1.15513,290200006.0
2006-03-15 19:13:00,1.15508,1.15512,1.15497,1.15502,256800001.0
2006-03-15 19:14:00,1.15497,1.15515,1.15495,1.15505,315889999.0
2006-03-15 19:15:00,1.15505,1.15521,1.15505,1.15513,325900001.0
2006-03-15 19:16:00,1.1551,1.15512,1.15508,1.1551,230400001.0
2006-03-15 19:17:00,1.15512,1.15515,1.15505,1.15512,202500000.0
2006-03-15 19:18:00,1.1551,1.15515,1.15502,1.15508,492900001.0
2006-03-15 19:19:00,1.15502,1.15512,1.15502,1.1551,203300001.0
2006-03-15 19:20:00,1.15513,1.15517,1.15511,1.15514,171100000.0
2006-03-15 19:21:00,1.1552,1.1552,1.15508,1.15508,129799999.0
2006-03-15 19:22:00,1.1551,1.1551,1.15505,1.1551,168200003.0
2006-03-15 19:23:00,1.15507,1.1551,1.15507,1.1551,16100000.0
2006-03-15 19:24:00,1.15514,1.15516,1.15508,1.15508,71000001.0
2006-03-15 19:25:00,1.15508,1.15508,1.155,1.155,112300000.0
2006-03-15 19:26:00,1.15497,1.15497,1.15493,1.15493,51799999.0
2006-03-15 19:27:00,1.155,1.15503,1.15492,1.15495,391800000.0
2006-03-15 19:28:00,1.155,1.15505,1.15498,1.155,148300003.0
2006-03-15 19:29:00,1.15499,1.15499,1.15489,1.15493,109200000.0
2006-03-15 19:30:00,1.15508,1.15528,1.15508,1.15528,76800000.0
2006-03-15 19:31:00,1.15528,1.15531,1.15522,1.15525,174900001.0
2006-03-15 19:32:00,1.15518,1.15518,1.15507,1.15508,48500000.0
2006-03-15 19:33:00,1.15505,1.1551,1.15505,1.15505,346999995.0
2006-03-15 19:34:00,1.15507,1.15517,1.15507,1.15517,9600000.0
2006-03-15 19:35:00,1.15524,1.15526,1.15524,1.15526,27900000.0
2006-03-15 19:36:00,1.15533,1.15537,1.15524,1.15524,146700001.0
2006-03-15 19:37:00,1.15535,1.15535,1.15522,1.1553,508900004.0
2006-03-15 19:38:00,1.15528,1.15535,1.15523,1.15525,179100001.0
2006-03-15 19:39:00,1.15525,1.15537,1.15519,1.15523,331999998.0
2006-03-15 19:40:00,1.15525,1.15525,1.15518,1.1552,240999995.0
2006-03-15 19:41:00,1.15515,1.15515,1.1551,1.1551,294100002.0
2006-03-15 19:42:00,1.15511,1.1552,1.15511,1.1552,169799999.0
2006-03-15 19:43:00,1.15528,1.15528,1.1552,1.1552,150400003.0
2006-03-15 19:44:00,1.15527,1.15545,1.15527,1.15542,27900000.0
2006-03-15 19:45:00,1.15544,1.15546,1.15535,1.15535,31100000.0
2006-03-15 19:46:00,1.15538,1.15538,1.15532,1.15532,75200002.0
2006-03-15 19:47:00,1.1553,1.1553,1.1553,1.1553,14400000.0
2006-03-15 19:48:00,1.15528,1.15528,1.15527,1.15527,31800001.0
2006-03-15 19:49:00,1.15525,1.15533,1.15525,1.1553,214900000.0
2006-03-15 19:50:00,1.15531,1.15535,1.15528,1.15535,98100002.0
2006-03-15 19:51:00,1.15533,1.15539,1.15532,1.15532,90300001.0
2006-03-15 19:52:00,1.15538,1.15539,1.15535,1.15535,4000000.0
2006-03-15 19:53:00,1.1554,1.15548,1.1554,1.15544,246200002.0
2006-03-15 19:54:00,1.15554,1.15563,1.15554,1.1556,151899999.0
2006-03-15 19:55:00,1.15578,1.15593,1.15571,1.15571,99100000.0
2006-03-15 19:56:00,1.15585,1.15585,1.15566,1.15568,235799998.0
2006-03-15 19:57:00,1.1557,1.15575,1.1557,1.15572,197699998.0
2006-03-15 19:58:00,1.15571,1.15572,1.15562,1.15568,93599999.0
2006-03-15 19:59:00,1.15573,1.15581,1.15573,1.15574,112999997.0
2006-03-15 20:00:00,1.15581,1.15589,1.1558,1.1558,22500000.0
2006-03-15 20:01:00,1.15573,1.15582,1.15573,1.15577,58700000.0
2006-03-15 20:02:00,1.15577,1.1558,1.15564,1.15571,94300002.0
2006-03-15 20:03:00,1.15572,1.15577,1.15562,1.15567,439200005.0
2006-03-15 20:04:00,1.15575,1.15575,1.15568,1.15568,166200001.0
2006-03-15 20:05:00,1.15568,1.15577,1.15562,1.15565,134899998.0
2006-03-15 20:06:00,1.15572,1.15573,1.15558,1.15559,107099999.0
2006-03-15 20:07:00,1.15559,1.15562,1.15546,1.15558,204999998.0
2006-03-15 20:08:00,1.1556,1.15565,1.1556,1.15565,328199997.0
2006-03-15 20:09:00,1.1556,1.15568,1.1556,1.15563,228100003.0
2006-03-15 20:10:00,1.1556,1.15563,1.15555,1.1556,86100000.0
2006-03-15 20:11:00,1.1556,1.1556,1.1556,1.1556,222900000.0
2006-03-15 20:12:00,1.1556,1.15565,1.15557,1.1556,577400001.0
2006-03-15 20:13:00,1.15563,1.15563,1.15557,1.1556,214989998.0
2006-03-15 20:14:00,1.15555,1.15565,1.15555,1.1556,131299999.0
2006-03-15 20:15:00,1.15565,1.15568,1.15555,1.1556,449600003.0
2006-03-15 20:16:00,1.1556,1.15565,1.15555,1.15557,693300000.0
2006-03-15 20:17:00,1.15558,1.1557,1.15554,1.15565,249600001.0
2006-03-15 20:18:00,1.15568,1.15568,1.15563,1.15563,96300000.0
2006-03-15 20:19:00,1.1556,1.15567,1.1556,1.15565,116399996.0
2006-03-15 20:20:00,1.15564,1.15581,1.15564,1.1557,410200001.0
2006-03-15 20:21:00,1.1557,1.15575,1.15565,1.15568,390500001.0
2006-03-15 20:22:00,1.15572,1.15575,1.15562,1.15575,333600005.0
2006-03-15 20:23:00,1.15574,1.15582,1.15569,1.15577,520800002.0
2006-03-15 20:24:00,1.15581,1.15593,1.1557,1.15585,280500002.0
2006-03-15 20:25:00,1.15595,1.15595,1.1559,1.1559,171100002.0
2006-03-15 20:26:00,1.15591,1.15595,1.15589,1.15589,201999997.0
2006-03-15 20:27:00,1.15592,1.15608,1.15592,1.15592,223700001.0
2006-03-15 20:28:00,1.15601,1.15614,1.15598,1.15602,680799995.0
2006-03-15 20:29:00,1.1559,1.1559,1.15566,1.15566,446500004.0
2006-03-15 20:30:00,1.15558,1.15567,1.15558,1.15565,294599996.0
2006-03-15 20:31:00,1.15569,1.15569,1.15553,1.15555,605499999.0
2006-03-15 20:32:00,1.15555,1.15563,1.15552,1.15563,328600000.0
2006-03-15 20:33:00,1.15557,1.15562,1.15546,1.15548,222000000.0
2006-03-15 20:34:00,1.15545,1.15556,1.15545,1.15554,100500001.0
2006-03-15 20:35:00,1.15552,1.15552,1.1554,1.15547,223599998.0
2006-03-15 20:36:00,1.1554,1.15548,1.15535,1.15548,426700004.0
2006-03-15 20:37:00,1.15548,1.15548,1.15527,1.15527,233800000.0
2006-03-15 20:38:00,1.15527,1.15547,1.15527,1.15547,293000002.0
2006-03-15 20:39:00,1.1555,1.15555,1.15545,1.15555,470100001.0
2006-03-15 20:40:00,1.15549,1.15549,1.15527,1.15527,402200001.0
2006-03-15 20:41:00,1.15533,1.15547,1.1553,1.15547,554400000.0
2006-03-15 20:42:00,1.1555,1.1555,1.15545,1.15547,496699996.0
2006-03-15 20:43:00,1.15546,1.15554,1.15536,1.15539,261500001.0
2006-03-15 20:44:00,1.15549,1.15553,1.15529,1.15535,60900000.0
2006-03-15 20:45:00,1.15534,1.15541,1.15532,1.15532,176199999.0
2006-03-15 20:46:00,1.15535,1.15552,1.15535,1.15552,137799999.0
2006-03-15 20:47:00,1.15555,1.15555,1.1555,1.15552,228000003.0
2006-03-15 20:48:00,1.15552,1.15553,1.15543,1.15553,98700000.0
2006-03-15 20:49:00,1.15553,1.15553,1.1554,1.15547,444700004.0
2006-03-15 20:50:00,1.15537,1.15539,1.1553,1.15539,202900000.0
2006-03-15 20:51:00,1.1554,1.15541,1.15528,1.15541,124700001.0
2006-03-15 20:52:00,1.15542,1.15543,1.15539,1.15543,71000001.0
2006-03-15 20:53:00,1.1554,1.15545,1.15535,1.15535,188100002.0
2006-03-15 20:54:00,1.1554,1.15545,1.1553,1.15535,391999998.0
2006-03-15 20:55:00,1.15539,1.15539,1.1553,1.1553,266099998.0
2006-03-15 20:56:00,1.1553,1.15532,1.15523,1.15528,457300003.0
2006-03-15 20:57:00,1.15528,1.15532,1.15525,1.15532,337900000.0
2006-03-15 20:58:00,1.15535,1.15543,1.15535,1.15535,327700001.0
2006-03-15 20:59:00,1.15528,1.15549,1.15528,1.15533,328400000.0
2006-03-15 21:00:00,1.15522,1.15522,1.15505,1.15512,1124400004.0
2006-03-15 21:01:00,1.1551,1.15515,1.15505,1.15515,628000000.0
2006-03-15 21:02:00,1.155,1.155,1.15469,1.15469,121300001.0
2006-03-15 21:03:00,1.15482,1.15512,1.15482,1.15512,445299998.0
2006-03-15 21:04:00,1.15518,1.15525,1.15512,1.15525,704499999.0
2006-03-15 21:05:00,1.15525,1.15528,1.1551,1.1552,926499999.0
2006-03-15 21:06:00,1.15524,1.15524,1.15502,1.15506,92599999.0
2006-03-15 21:07:00,1.15512,1.15521,1.15504,1.15505,621599996.0
2006-03-15 21:08:00,1.155,1.15503,1.15493,1.15493,178499999.0
2006-03-15 21:09:00,1.15475,1.15493,1.15472,1.15493,97499997.0
2006-03-15 21:10:00,1.15498,1.15508,1.15497,1.15508,469100005.0
2006-03-15 21:11:00,1.1551,1.15512,1.15505,1.15505,331300003.0
2006-03-15 21:12:00,1.15504,1.15504,1.1548,1.15488,313300000.0
2006-03-15 21:13:00,1.15486,1.15489,1.15468,1.15468,451800002.0
2006-03-15 21:14:00,1.1547,1.1547,1.15463,1.15467,145900001.0
2006-03-15 21:15:00,1.15468,1.15483,1.15468,1.15482,71099999.0
2006-03-15 21:16:00,1.1548,1.15484,1.15464,1.15464,108999999.0
2006-03-15 21:17:00,1.15467,1.15473,1.15464,1.15473,103600001.0
2006-03-15 21:18:00,1.15482,1.15491,1.1548,1.15482,78900001.0
2006-03-15 21:19:00,1.15479,1.15491,1.15479,1.15491,132199997.0
2006-03-15 21:20:00,1.15495,1.15495,1.15495,1.15495,43100001.0
2006-03-15 21:21:00,1.15495,1.15495,1.15495,1.15495,45400001.0
2006-03-15 21:22:00,1.15492,1.15492,1.15479,1.15479,69399999.0
2006-03-15 21:23:00,1.15482,1.15504,1.15482,1.15502,47899999.0
2006-03-15 21:24:00,1.15486,1.15493,1.15474,1.15475,52800000.0
2006-03-15 21:25:00,1.15469,1.15473,1.15458,1.15458,147200003.0
2006-03-15 21:26:00,1.15466,1.15494,1.15466,1.1549,91300001.0
2006-03-15 21:27:00,1.15492,1.15494,1.15484,1.1549,229900006.0
2006-03-15 21:28:00,1.15489,1.15492,1.15477,1.15481,287599996.0
2006-03-15 21:29:00,1.15482,1.1549,1.15477,1.15477,165899997.0
2006-03-15 21:30:00,1.15482,1.15488,1.15478,1.15488,97699998.0
2006-03-15 21:31:00,1.15492,1.15498,1.15492,1.15498,48800000.0
2006-03-15 21:32:00,1.15503,1.15515,1.15503,1.1551,219200000.0
2006-03-15 21:33:00,1.15514,1.15515,1.15502,1.15512,109500002.0
2006-03-15 21:34:00,1.15517,1.15518,1.15512,1.15518,63800000.0
2006-03-15 21:35:00,1.15528,1.15558,1.15528,1.15558,49500000.0
2006-03-15 21:36:00,1.15564,1.15583,1.15564,1.15577,64600000.0
2006-03-15 21:37:00,1.15585,1.15585,1.15573,1.15577,88600000.0
2006-03-15 21:38:00,1.15578,1.15578,1.15562,1.15562,164800002.0
2006-03-15 21:39:00,1.1556,1.1556,1.15555,1.1556,407000003.0
2006-03-15 21:40:00,1.15558,1.15558,1.15545,1.15546,351600002.0
2006-03-15 21:41:00,1.15554,1.15558,1.15553,1.15558,65100002.0
2006-03-15 21:42:00,1.15554,1.15554,1.15545,1.1555,63700001.0
2006-03-15 21:43:00,1.1556,1.15575,1.15554,1.15554,126200002.0
2006-03-15 21:44:00,1.15556,1.15569,1.15556,1.15563,110100000.0
2006-03-15 21:45:00,1.1556,1.1556,1.1556,1.1556,150900001.0
2006-03-15 21:46:00,1.15563,1.15584,1.15563,1.15568,132000000.0
2006-03-15 21:47:00,1.15563,1.15574,1.15559,1.15559,197499995.0
2006-03-15 21:48:00,1.1556,1.15567,1.1556,1.15563,103700000.0
2006-03-15 21:49:00,1.15547,1.15563,1.15546,1.15557,74800001.0
2006-03-15 21:50:00,1.15557,1.15568,1.15557,1.15568,73000001.0
2006-03-15 21:51:00,1.15568,1.15568,1.15545,1.15545,149900002.0
2006-03-15 21:52:00,1.15542,1.1555,1.15542,1.1555,28300000.0
2006-03-15 21:53:00,1.1555,1.1555,1.1555,1.1555,256699998.0
2006-03-15 21:54:00,1.15553,1.15561,1.1555,1.15554,66600000.0
2006-03-15 21:55:00,1.15558,1.15558,1.15552,1.15552,49999998.0
2006-03-15 21:56:00,1.1556,1.15563,1.1556,1.15563,4000000.0
2006-03-15 21:57:00,1.1556,1.1557,1.15554,1.1557,108099998.0
2006-03-15 21:58:00,1.15562,1.15574,1.15562,1.15569,106500002.0
2006-03-15 21:59:00,1.1556,1.15571,1.1556,1.15568,175999997.0
2006-03-15 22:00:00,1.15568,1.15568,1.15546,1.15546,252300000.0
2006-03-15 22:01:00,1.15545,1.15545,1.15538,1.15538,162900000.0
2006-03-15 22:02:00,1.15533,1.15536,1.15518,1.15518,375099999.0
2006-03-15 22:03:00,1.15516,1.15525,1.15509,1.15512,184800003.0
2006-03-15 22:04:00,1.15513,1.15513,1.155,1.15508,113099999.0
2006-03-15 22:05:00,1.1551,1.15515,1.15505,1.15505,53800002.0
2006-03-15 22:06:00,1.15505,1.15515,1.15504,1.1551,208099998.0
2006-03-15 22:07:00,1.15511,1.15511,1.15488,1.1549,87900001.0
2006-03-15 22:08:00,1.15483,1.15492,1.15477,1.15478,132600002.0
2006-03-15 22:09:00,1.15465,1.15475,1.15465,1.15475,141999998.0
2006-03-15 22:10:00,1.15473,1.15473,1.15466,1.15468,73800001.0
2006-03-15 22:11:00,1.15477,1.15496,1.15477,1.15496,61200001.0
2006-03-15 22:12:00,1.15497,1.15508,1.15497,1.15507,173200000.0
2006-03-15 22:13:00,1.15507,1.15518,1.15507,1.1551,156099998.0
2006-03-15 22:14:00,1.15515,1.15515,1.15508,1.15512,124599998.0
2006-03-15 22:15:00,1.15515,1.15515,1.15503,1.15513,82100000.0
2006-03-15 22:16:00,1.15515,1.15518,1.1551,1.15518,122099998.0
2006-03-15 22:17:00,1.15503,1.15503,1.15466,1.1547,92900001.0
2006-03-15 22:18:00,1.15467,1.15473,1.15467,1.1547,113699999.0
2006-03-15 22:19:00,1.15448,1.15448,1.15415,1.15417,106200002.0
2006-03-15 22:20:00,1.15425,1.15435,1.15414,1.15414,95600002.0
2006-03-15 22:21:00,1.15409,1.15425,1.15409,1.15422,281800004.0
2006-03-15 22:22:00,1.15418,1.15426,1.15418,1.15422,169899998.0
2006-03-15 22:23:00,1.15425,1.15429,1.15418,1.15429,126000000.0
2006-03-15 22:24:00,1.1543,1.1544,1.1543,1.15436,152000000.0
2006-03-15 22:25:00,1.15442,1.15454,1.15442,1.15447,68399999.0
2006-03-15 22:26:00,1.1545,1.15455,1.1545,1.15455,19900001.0
2006-03-15 22:27:00,1.1545,1.15455,1.1545,1.1545,331299997.0
2006-03-15 22:28:00,1.15442,1.15442,1.15436,1.15436,45900001.0
2006-03-15 22:29:00,1.15445,1.15462,1.15445,1.15446,244099996.0
2006-03-15 22:30:00,1.15447,1.15453,1.15446,1.15453,81900000.0
2006-03-15 22:31:00,1.15456,1.15456,1.15449,1.15449,29700000.0
2006-03-15 22:32:00,1.15441,1.15441,1.15423,1.15428,144200003.0
2006-03-15 22:33:00,1.1543,1.15435,1.1543,1.15435,211099999.0
2006-03-15 22:34:00,1.15432,1.15445,1.15429,1.15438,471700001.0
2006-03-15 22:35:00,1.15441,1.15441,1.15415,1.15415,96100000.0
2006-03-15 22:36:00,1.15413,1.15413,1.15397,1.15397,154200001.0
2006-03-15 22:37:00,1.15399,1.1542,1.15399,1.15403,183899997.0
2006-03-15 22:38:00,1.15405,1.15429,1.15405,1.15426,151300000.0
2006-03-15 22:39:00,1.15439,1.15445,1.15435,1.15435,153400001.0
2006-03-15 22:40:00,1.15446,1.1545,1.15436,1.15436,92399997.0
2006-03-15 22:41:00,1.15435,1.15435,1.1543,1.1543,59399999.0
2006-03-15 22:42:00,1.15435,1.15435,1.15435,1.15435,28300000.0
2006-03-15 22:43:00,1.15434,1.15439,1.15423,1.15438,344800003.0
2006-03-15 22:44:00,1.1544,1.15445,1.15435,1.15435,212300000.0
2006-03-15 22:45:00,1.15439,1.15446,1.15439,1.15446,34000001.0
2006-03-15 22:46:00,1.1545,1.1545,1.15429,1.15442,44400000.0
2006-03-15 22:47:00,1.15438,1.15438,1.15432,1.15432,18400000.0
2006-03-15 22:48:00,1.1544,1.1544,1.15435,1.15435,34100000.0
2006-03-15 22:49:00,1.1544,1.1544,1.15435,1.15435,28000000.0
2006-03-15 22:50:00,1.1544,1.15445,1.15435,1.15435,74400000.0
2006-03-15 22:51:00,1.15445,1.15445,1.15435,1.15443,131499998.0
2006-03-15 22:52:00,1.15435,1.1544,1.15426,1.15432,142300001.0
2006-03-15 22:53:00,1.15441,1.1545,1.15426,1.1543,178799999.0
2006-03-15 22:54:00,1.15433,1.15445,1.15433,1.15439,93600000.0
2006-03-15 22:55:00,1.15442,1.15443,1.15425,1.1543,252200000.0
2006-03-15 22:56:00,1.1543,1.1543,1.15425,1.15425,59700001.0
2006-03-15 22:57:00,1.15425,1.1543,1.15425,1.15425,107200000.0
2006-03-15 22:58:00,1.15435,1.15435,1.15425,1.15435,102499999.0
2006-03-15 22:59:00,1.15424,1.15424,1.15386,1.15398,100300001.0
2006-03-15 23:00:00,1.15389,1.15391,1.15389,1.15391,51200002.0
2006-03-15 23:01:00,1.1541,1.15415,1.15408,1.1541,104100002.0
2006-03-15 23:02:00,1.1541,1.15412,1.15405,1.1541,78899999.0
2006-03-15 23:03:00,1.15415,1.15415,1.1541,1.1541,1200000.0
2006-03-15 23:04:00,1.15407,1.15407,1.15402,1.15402,49500001.0
2006-03-15 23:05:00,1.154,1.154,1.15393,1.15395,124299998.0
2006-03-15 23:06:00,1.15397,1.15398,1.1538,1.15398,198300001.0
2006-03-15 23:07:00,1.1539,1.15405,1.15383,1.15405,116300003.0
2006-03-15 23:08:00,1.15405,1.15405,1.15392,1.154,101600000.0
2006-03-15 23:09:00,1.154,1.15405,1.15392,1.15405,57900000.0
2006-03-15 23:10:00,1.15402,1.15402,1.15395,1.15395,69500000.0
2006-03-15 23:11:00,1.15393,1.15408,1.15393,1.15408,4800000.0
2006-03-15 23:12:00,1.154,1.15405,1.15395,1.15402,113999998.0
2006-03-15 23:13:00,1.15402,1.1541,1.15401,1.15408,75600000.0
2006-03-15 23:14:00,1.15394,1.15396,1.15393,1.15393,81599999.0
2006-03-15 23:15:00,1.15401,1.1541,1.154,1.15403,140100003.0
2006-03-15 23:16:00,1.154,1.15402,1.15395,1.154,99400000.0
2006-03-15 23:17:00,1.15398,1.15405,1.15395,1.15395,80600002.0
2006-03-15 23:18:00,1.15396,1.15397,1.15387,1.15397,69600001.0
2006-03-15 23:19:00,1.154,1.154,1.154,1.154,12700000.0
2006-03-15 23:20:00,1.15395,1.15395,1.15395,1.15395,3500000.0
2006-03-15 23:21:00,1.154,1.15405,1.154,1.15405,33700000.0
2006-03-15 23:22:00,1.15404,1.15417,1.15394,1.15403,97700000.0
2006-03-15 23:23:00,1.154,1.15407,1.15395,1.15395,41600001.0
2006-03-15 23:24:00,1.15407,1.1543,1.15407,1.1543,123400001.0
2006-03-15 23:25:00,1.15438,1.1544,1.1542,1.15432,98900000.0
2006-03-15 23:26:00,1.15437,1.15449,1.15436,1.15442,147299996.0
2006-03-15 23:27:00,1.15442,1.15452,1.1544,1.15451,138900002.0
2006-03-15 23:28:00,1.15453,1.15455,1.15445,1.15447,146700001.0
2006-03-15 23:29:00,1.15455,1.15455,1.15453,1.15453,17200000.0
2006-03-15 23:30:00,1.15445,1.15451,1.15443,1.15449,111899999.0
2006-03-15 23:31:00,1.15453,1.15453,1.15439,1.15443,108299997.0
2006-03-15 23:32:00,1.15452,1.15455,1.15443,1.15455,127400000.0
2006-03-15 23:33:00,1.15457,1.15457,1.15446,1.15446,106000000.0
2006-03-15 23:34:00,1.15447,1.15455,1.15443,1.15452,55499999.0
2006-03-15 23:35:00,1.15435,1.15451,1.15435,1.15451,88000001.0
2006-03-15 23:36:00,1.15448,1.15452,1.15448,1.15452,49600000.0
2006-03-15 23:37:00,1.15439,1.15441,1.15439,1.15441,4000000.0
2006-03-15 23:38:00,1.15427,1.15449,1.15427,1.15447,138700000.0
2006-03-15 23:39:00,1.15448,1.15455,1.15445,1.15455,192700003.0
2006-03-15 23:40:00,1.15448,1.15455,1.15445,1.15445,146800001.0
2006-03-15 23:41:00,1.15452,1.15456,1.15446,1.15446,138400002.0
2006-03-15 23:42:00,1.15452,1.1546,1.15446,1.15457,144399997.0
2006-03-15 23:43:00,1.15458,1.15458,1.15452,1.15452,20100000.0
2006-03-15 23:44:00,1.15449,1.15454,1.15439,1.15448,162900003.0
2006-03-15 23:45:00,1.15456,1.15456,1.15439,1.15445,89999999.0
2006-03-15 23:46:00,1.15442,1.15445,1.15435,1.15437,38800000.0
2006-03-15 23:47:00,1.15437,1.15446,1.15426,1.15426,47800000.0
2006-03-15 23:48:00,1.1542,1.1542,1.15415,1.15415,52690000.0
2006-03-15 23:49:00,1.15414,1.15419,1.15409,1.1541,69600002.0
2006-03-15 23:50:00,1.15417,1.15423,1.15417,1.15423,13000000.0
2006-03-15 23:51:00,1.15422,1.15425,1.15413,1.15413,123199997.0
2006-03-15 23:52:00,1.1542,1.15437,1.1542,1.15428,169200000.0
2006-03-15 23:53:00,1.15433,1.15442,1.15429,1.15432,123700000.0
2006-03-15 23:54:00,1.1543,1.1543,1.1543,1.1543,25700000.0
2006-03-15 23:55:00,1.15418,1.15418,1.15403,1.15418,73400000.0
2006-03-15 23:56:00,1.15402,1.1541,1.15402,1.15405,110600000.0
2006-03-15 23:57:00,1.15401,1.15401,1.15399,1.15399,70400002.0
2006-03-15 23:58:00,1.15396,1.15411,1.15396,1.15411,49600000.0
2006-03-15 23:59:00,1.15405,1.15408,1.15405,1.15408,4800000.0
2006-03-16 00:00:00,1.15415,1.15415,1.1541,1.1541,12800000.0
2006-03-16 00:01:00,1.15443,1.15445,1.15413,1.15424,123999996.0
2006-03-16 00:02:00,1.15442,1.15451,1.15423,1.15451,74199999.0
2006-03-16 00:03:00,1.15433,1.15445,1.15423,1.15427,128200000.0
2006-03-16 00:04:00,1.15432,1.15444,1.15417,1.15417,126599997.0
2006-03-16 00:05:00,1.15416,1.15449,1.15412,1.15429,136000000.0
2006-03-16 00:06:00,1.15426,1.15437,1.15415,1.15428,98600001.0
2006-03-16 00:07:00,1.15453,1.15472,1.15433,1.15453,50590000.0
2006-03-16 00:08:00,1.1544,1.15457,1.15428,1.15438,58500001.0
2006-03-16 00:09:00,1.15438,1.15441,1.15414,1.15431,142200003.0
2006-03-16 00:10:00,1.1544,1.15451,1.15424,1.15431,114299998.0
2006-03-16 00:11:00,1.15446,1.15462,1.15426,1.15434,83100001.0
2006-03-16 00:12:00,1.15438,1.15456,1.15438,1.15441,18400000.0
2006-03-16 00:13:00,1.15442,1.15445,1.15424,1.15435,131100000.0
2006-03-16 00:14:00,1.15406,1.1545,1.15406,1.1544,97900001.0
2006-03-16 00:15:00,1.15422,1.15437,1.15417,1.15424,52300000.0
2006-03-16 00:16:00,1.15413,1.15423,1.1541,1.15415,210999995.0
2006-03-16 00:17:00,1.15425,1.15447,1.15393,1.15414,47600000.0
2006-03-16 00:18:00,1.1541,1.15436,1.15399,1.15425,77500002.0
2006-03-16 00:19:00,1.1541,1.15415,1.15399,1.15411,75900000.0
2006-03-16 00:20:00,1.15383,1.15401,1.1537,1.15374,64500000.0
2006-03-16 00:21:00,1.15387,1.15453,1.15387,1.15424,132300000.0
2006-03-16 00:22:00,1.15431,1.15436,1.15414,1.15417,187300001.0
2006-03-16 00:23:00,1.15429,1.15469,1.15429,1.15444,129699999.0
2006-03-16 00:24:00,1.15418,1.15461,1.15418,1.15434,124100001.0
2006-03-16 00:25:00,1.15425,1.15469,1.15421,1.15469,141900000.0
2006-03-16 00:26:00,1.1541,1.15426,1.1541,1.15415,133399999.0
2006-03-16 00:27:00,1.1542,1.1542,1.15415,1.1542,28200000.0
2006-03-16 00:28:00,1.1542,1.1542,1.15415,1.1542,70800003.0
2006-03-16 00:29:00,1.15419,1.15429,1.154,1.154,105100000.0
2006-03-16 00:30:00,1.15395,1.154,1.15392,1.15395,88300001.0
2006-03-16 00:31:00,1.15405,1.15422,1.15405,1.15413,72300001.0
2006-03-16 00:32:00,1.15419,1.15419,1.15413,1.15418,111300000.0
2006-03-16 00:33:00,1.15418,1.1542,1.15418,1.1542,46700000.0
2006-03-16 00:34:00,1.15425,1.15425,1.15409,1.15419,80799998.0
2006-03-16 00:35:00,1.15412,1.15412,1.1541,1.1541,4000000.0
2006-03-16 00:36:00,1.15402,1.15415,1.15402,1.15402,130900000.0
2006-03-16 00:37:00,1.15408,1.15415,1.15408,1.15415,31100000.0
2006-03-16 00:38:00,1.15405,1.1541,1.15402,1.15407,36800000.0
2006-03-16 00:39:00,1.15405,1.15405,1.15402,1.15402,68500000.0
2006-03-16 00:40:00,1.15407,1.15412,1.15407,1.1541,99500000.0
2006-03-16 00:41:00,1.1541,1.15415,1.1541,1.15415,1600000.0
2006-03-16 00:42:00,1.15415,1.15415,1.1541,1.1541,14400000.0
2006-03-16 00:43:00,1.1541,1.15415,1.15405,1.15415,95200001.0
2006-03-16 00:44:00,1.15405,1.15413,1.15405,1.1541,106300001.0
2006-03-16 00:45:00,1.1541,1.15415,1.15402,1.1541,165799998.0
2006-03-16 00:46:00,1.15415,1.15415,1.15415,1.15415,35900002.0
2006-03-16 00:47:00,1.1541,1.15415,1.15402,1.1541,134900000.0
2006-03-16 00:48:00,1.1541,1.15415,1.15405,1.15415,42899999.0
2006-03-16 00:49:00,1.15417,1.15422,1.15415,1.15415,124099999.0
2006-03-16 00:50:00,1.15423,1.15423,1.15407,1.15418,122299999.0
2006-03-16 00:51:00,1.1542,1.15425,1.15412,1.15412,92499996.0
2006-03-16 00:52:00,1.1542,1.1542,1.15415,1.1542,97599999.0
2006-03-16 00:53:00,1.15415,1.1542,1.15415,1.1542,55100000.0
2006-03-16 00:54:00,1.15425,1.15425,1.15415,1.15425,108000002.0
2006-03-16 00:55:00,1.1542,1.15422,1.15406,1.15406,96500000.0
2006-03-16 00:56:00,1.15407,1.1541,1.15402,1.15407,145300003.0
2006-03-16 00:57:00,1.15406,1.15406,1.1539,1.15394,107200001.0
2006-03-16 00:58:00,1.15385,1.1539,1.15385,1.1539,46200001.0
2006-03-16 00:59:00,1.1539,1.15395,1.1539,1.1539,32599999.0
2006-03-16 01:00:00,1.1539,1.15396,1.15385,1.15391,160000004.0
2006-03-16 01:01:00,1.15387,1.15393,1.15381,1.1539,109399997.0
2006-03-16 01:02:00,1.1539,1.15395,1.15385,1.1539,40500000.0
2006-03-16 01:03:00,1.15395,1.15395,1.15382,1.15395,63800002.0
2006-03-16 01:04:00,1.15392,1.15409,1.15389,1.15407,139400001.0
2006-03-16 01:05:00,1.15417,1.1542,1.154,1.15419,148300000.0
2006-03-16 01:06:00,1.15415,1.15415,1.15415,1.15415,22100000.0
2006-03-16 01:07:00,1.1542,1.1542,1.1542,1.1542,27100001.0
2006-03-16 01:08:00,1.15423,1.15441,1.15421,1.15441,146100000.0
2006-03-16 01:09:00,1.15445,1.15445,1.15445,1.15445,3200000.0
2006-03-16 01:10:00,1.15442,1.15442,1.15442,1.15442,13700000.0
2006-03-16 01:11:00,1.15448,1.1545,1.15448,1.1545,10400000.0
2006-03-16 01:12:00,1.1546,1.1546,1.1546,1.1546,15900000.0
2006-03-16 01:13:00,1.1546,1.1546,1.1546,1.1546,22299999.0
2006-03-16 01:14:00,1.15461,1.15461,1.15442,1.1545,118500002.0
2006-03-16 01:15:00,1.15452,1.15453,1.15451,1.15453,29800000.0
2006-03-16 01:16:00,1.15456,1.15456,1.15446,1.15453,63900000.0
2006-03-16 01:17:00,1.15455,1.15455,1.15439,1.15448,52799998.0
2006-03-16 01:18:00,1.15455,1.15455,1.15455,1.15455,4800000.0
2006-03-16 01:19:00,1.1545,1.1545,1.1545,1.1545,35900000.0
2006-03-16 01:20:00,1.15442,1.1545,1.15442,1.1545,11900000.0
2006-03-16 01:21:00,1.15451,1.15461,1.15451,1.15461,101000000.0
2006-03-16 01:22:00,1.15476,1.15482,1.15462,1.15462,79900000.0
2006-03-16 01:23:00,1.1546,1.15462,1.1546,1.15462,12000000.0
2006-03-16 01:24:00,1.1546,1.1546,1.15452,1.15452,33700001.0
2006-03-16 01:25:00,1.1546,1.15463,1.15455,1.15463,55099998.0
2006-03-16 01:26:00,1.1546,1.1546,1.1546,1.1546,34299999.0
2006-03-16 01:27:00,1.1546,1.1546,1.15453,1.15455,40399999.0
2006-03-16 01:28:00,1.15464,1.15475,1.15464,1.15466,87000000.0
2006-03-16 01:29:00,1.15469,1.15475,1.15464,1.15464,55000001.0
2006-03-16 01:30:00,1.15453,1.15455,1.15453,1.15455,42300000.0
2006-03-16 01:31:00,1.1546,1.1546,1.15455,1.1546,31100000.0
2006-03-16 01:32:00,1.1546,1.15465,1.1546,1.15465,5200000.0
2006-03-16 01:33:00,1.1546,1.1546,1.15458,1.15458,15200000.0
2006-03-16 01:34:00,1.1546,1.1546,1.15455,1.15455,16000000.0
2006-03-16 01:35:00,1.15465,1.15465,1.1546,1.1546,56699998.0
2006-03-16 01:36:00,1.15465,1.15465,1.15455,1.1546,46100000.0
2006-03-16 01:37:00,1.15453,1.1546,1.15453,1.1546,25500000.0
2006-03-16 01:38:00,1.15453,1.15457,1.15442,1.15442,183000000.0
2006-03-16 01:39:00,1.15444,1.15454,1.15444,1.15448,108100002.0
2006-03-16 01:40:00,1.1543,1.15443,1.1543,1.15443,45699999.0
2006-03-16 01:41:00,1.15445,1.15445,1.15442,1.15442,7200000.0
2006-03-16 01:42:00,1.1544,1.1544,1.1544,1.1544,27299999.0
2006-03-16 01:43:00,1.15444,1.15455,1.15444,1.15449,23100000.0
2006-03-16 01:44:00,1.15445,1.15452,1.15435,1.15444,96300001.0
2006-03-16 01:45:00,1.1545,1.1545,1.1545,1.1545,23900001.0
2006-03-16 01:46:00,1.15445,1.15455,1.15445,1.1545,50499999.0
2006-03-16 01:47:00,1.15453,1.15453,1.15453,1.15453,1200000.0
2006-03-16 01:48:00,1.15455,1.15455,1.15448,1.1545,69500000.0
2006-03-16 01:49:00,1.15455,1.15455,1.1545,1.1545,56899999.0
2006-03-16 01:50:00,1.15447,1.15455,1.15447,1.15455,43000000.0
2006-03-16 01:51:00,1.15452,1.15452,1.15445,1.15445,49800001.0
2006-03-16 01:52:00,1.1545,1.15455,1.15445,1.15455,73700001.0
2006-03-16 01:53:00,1.1545,1.1545,1.1545,1.1545,109900004.0
2006-03-16 01:54:00,1.1545,1.1545,1.15445,1.1545,82800003.0
2006-03-16 01:55:00,1.1544,1.15455,1.1544,1.15455,47100001.0
2006-03-16 01:56:00,1.1545,1.1545,1.1545,1.1545,31599999.0
2006-03-16 01:57:00,1.15452,1.15452,1.15433,1.15435,88800002.0
2006-03-16 01:58:00,1.1544,1.1544,1.15433,1.15433,9500000.0
2006-03-16 01:59:00,1.15435,1.1544,1.15435,1.1544,65099998.0
2006-03-16 02:00:00,1.15433,1.1544,1.15432,1.15432,113599995.0
2006-03-16 02:01:00,1.15443,1.15443,1.15443,1.15443,4000000.0
2006-03-16 02:02:00,1.1544,1.1544,1.1544,1.1544,37400000.0
2006-03-16 02:03:00,1.15438,1.15445,1.1543,1.15442,129799999.0
2006-03-16 02:04:00,1.1544,1.1544,1.15437,1.15437,50000001.0
2006-03-16 02:05:00,1.15445,1.15445,1.15433,1.1544,127999999.0
2006-03-16 02:06:00,1.1543,1.15443,1.1543,1.15443,41500000.0
2006-03-16 02:07:00,1.15451,1.15463,1.15451,1.15463,107400000.0
2006-03-16 02:08:00,1.15473,1.15481,1.15473,1.15476,43500000.0
2006-03-16 02:09:00,1.1548,1.1548,1.15475,1.15475,35100000.0
2006-03-16 02:10:00,1.15478,1.15488,1.15478,1.1548,141600002.0
2006-03-16 02:11:00,1.1548,1.1548,1.15475,1.1548,120599999.0
2006-03-16 02:12:00,1.15478,1.15478,1.15478,1.15478,5200000.0
2006-03-16 02:13:00,1.1548,1.1548,1.1548,1.1548,27400000.0
2006-03-16 02:14:00,1.1548,1.1548,1.1548,1.1548,25500000.0
2006-03-16 02:15:00,1.15485,1.15485,1.15475,1.15485,129400000.0
2006-03-16 02:16:00,1.1548,1.1548,1.1548,1.1548,44800001.0
2006-03-16 02:17:00,1.15485,1.15485,1.15482,1.15482,5300000.0
2006-03-16 02:18:00,1.15475,1.15475,1.15475,1.15475,42400002.0
2006-03-16 02:19:00,1.15473,1.15483,1.1547,1.1548,90999999.0
2006-03-16 02:20:00,1.15475,1.15488,1.15475,1.15485,140100003.0
2006-03-16 02:21:00,1.15475,1.1548,1.15475,1.1548,34800000.0
2006-03-16 02:22:00,1.1548,1.15485,1.15475,1.15485,66500000.0
2006-03-16 02:23:00,1.15477,1.15485,1.1547,1.15485,131300001.0
2006-03-16 02:24:00,1.1548,1.1548,1.15475,1.15475,11600000.0
2006-03-16 02:25:00,1.15475,1.15482,1.15475,1.15482,97899998.0
2006-03-16 02:26:00,1.1548,1.1548,1.15475,1.15475,30200000.0
2006-03-16 02:27:00,1.1548,1.1548,1.1548,1.1548,3200000.0
2006-03-16 02:28:00,1.1548,1.1548,1.1548,1.1548,4800000.0
2006-03-16 02:29:00,1.15474,1.15487,1.15473,1.15473,123000000.0
2006-03-16 02:30:00,1.15473,1.15473,1.1547,1.1547,73000000.0
2006-03-16 02:31:00,1.15468,1.15483,1.15462,1.15469,132999998.0
2006-03-16 02:32:00,1.15475,1.15475,1.1547,1.1547,50500001.0
2006-03-16 02:33:00,1.15475,1.15475,1.1547,1.1547,77800000.0
2006-03-16 02:34:00,1.15469,1.15477,1.15468,1.15477,162000002.0
2006-03-16 02:35:00,1.15485,1.15485,1.15475,1.15475,32700000.0
2006-03-16 02:36:00,1.15482,1.15487,1.15482,1.15487,72900001.0
2006-03-16 02:37:00,1.15495,1.15495,1.15485,1.15485,7800000.0
2006-03-16 02:38:00,1.15485,1.1549,1.15485,1.1549,108200002.0
2006-03-16 02:39:00,1.1549,1.15495,1.15483,1.15495,84600000.0
2006-03-16 02:40:00,1.15483,1.15485,1.15483,1.15485,13700000.0
2006-03-16 02:41:00,1.1549,1.1549,1.15485,1.15485,26300000.0
2006-03-16 02:42:00,1.1549,1.15495,1.1549,1.15495,76100002.0
2006-03-16 02:43:00,1.15495,1.15495,1.1549,1.1549,95700000.0
2006-03-16 02:44:00,1.15485,1.1549,1.15485,1.1549,33499999.0
2006-03-16 02:45:00,1.15485,1.15485,1.15485,1.15485,4000000.0
2006-03-16 02:46:00,1.15481,1.15486,1.15475,1.15483,59500000.0
2006-03-16 02:47:00,1.15485,1.15485,1.15478,1.15478,32800000.0
2006-03-16 02:48:00,1.15485,1.15493,1.15481,1.15489,51500000.0
2006-03-16 02:49:00,1.15495,1.15495,1.1549,1.1549,1800000.0
2006-03-16 02:50:00,1.15488,1.15488,1.15488,1.15488,1600000.0
2006-03-16 02:51:00,1.15485,1.15492,1.15479,1.15479,11200000.0
2006-03-16 02:52:00,1.1548,1.1548,1.15475,1.15475,24800001.0
2006-03-16 02:53:00,1.1547,1.15485,1.1547,1.15483,49900000.0
2006-03-16 02:54:00,1.15482,1.15488,1.15479,1.15482,73200001.0
2006-03-16 02:55:00,1.1548,1.15489,1.15472,1.15472,123700001.0
2006-03-16 02:56:00,1.15471,1.1549,1.15468,1.15475,99399999.0
2006-03-16 02:57:00,1.15474,1.15474,1.15471,1.15471,6400000.0
2006-03-16 02:58:00,1.1548,1.1548,1.15475,1.15475,63300000.0
2006-03-16 02:59:00,1.15488,1.15501,1.15483,1.15492,176000005.0
2006-03-16 03:00:00,1.155,1.15505,1.1549,1.15505,55700001.0
2006-03-16 03:01:00,1.15501,1.15505,1.15493,1.15493,58100000.0
2006-03-16 03:02:00,1.15492,1.15495,1.1548,1.15495,85600001.0
2006-03-16 03:03:00,1.15494,1.15499,1.15485,1.15499,85300002.0
2006-03-16 03:04:00,1.15505,1.15505,1.15493,1.15493,79400001.0
2006-03-16 03:05:00,1.15495,1.15505,1.15495,1.15495,100300001.0
2006-03-16 03:06:00,1.15495,1.155,1.15495,1.155,63100001.0
2006-03-16 03:07:00,1.15498,1.15498,1.15491,1.15496,53700000.0
2006-03-16 03:08:00,1.155,1.15502,1.15493,1.15499,100599999.0
2006-03-16 03:09:00,1.15497,1.15499,1.15488,1.15491,69099998.0
2006-03-16 03:10:00,1.15491,1.15498,1.15491,1.15498,55800000.0
2006-03-16 03:11:00,1.15505,1.15505,1.15495,1.15495,40700000.0
2006-03-16 03:12:00,1.15503,1.15511,1.15503,1.15509,51500000.0
2006-03-16 03:13:00,1.15514,1.15514,1.15495,1.15497,50299999.0
2006-03-16 03:14:00,1.155,1.15505,1.15495,1.15495,105900000.0
2006-03-16 03:15:00,1.15491,1.15492,1.15483,1.15483,37500000.0
2006-03-16 03:16:00,1.15493,1.15501,1.15491,1.15501,84400000.0
2006-03-16 03:17:00,1.1549,1.1549,1.15475,1.15475,112700002.0
2006-03-16 03:18:00,1.15485,1.15485,1.15472,1.15483,90899999.0
2006-03-16 03:19:00,1.15477,1.15488,1.15477,1.15488,64500000.0
2006-03-16 03:20:00,1.15494,1.15505,1.15494,1.155,29900001.0
2006-03-16 03:21:00,1.15506,1.15507,1.15501,1.15507,87000001.0
2006-03-16 03:22:00,1.1549,1.1549,1.15462,1.15469,61299999.0
2006-03-16 03:23:00,1.15456,1.15466,1.15452,1.15453,150099996.0
2006-03-16 03:24:00,1.1545,1.15463,1.1545,1.15458,116099999.0
2006-03-16 03:25:00,1.15452,1.15456,1.15449,1.15449,60899999.0
2006-03-16 03:26:00,1.15441,1.15441,1.1543,1.15438,154700000.0
2006-03-16 03:27:00,1.15423,1.15423,1.15415,1.15415,17600000.0
2006-03-16 03:28:00,1.15404,1.15406,1.15404,1.15406,12800000.0
2006-03-16 03:29:00,1.15413,1.15429,1.15405,1.15429,130700003.0
2006-03-16 03:30:00,1.15439,1.15439,1.15425,1.15425,96899999.0
2006-03-16 03:31:00,1.15426,1.15437,1.15426,1.15437,92000001.0
2006-03-16 03:32:00,1.15443,1.15447,1.15443,1.15447,7200000.0
2006-03-16 03:33:00,1.1544,1.15459,1.1544,1.15459,9900000.0
2006-03-16 03:34:00,1.15458,1.15465,1.15458,1.15465,10100000.0
2006-03-16 03:35:00,1.15455,1.1546,1.15455,1.1546,31300001.0
2006-03-16 03:36:00,1.15453,1.15465,1.15453,1.15465,42400001.0
2006-03-16 03:37:00,1.1546,1.1546,1.1546,1.1546,27799999.0
2006-03-16 03:38:00,1.15455,1.15465,1.15455,1.15465,35200000.0
2006-03-16 03:39:00,1.1546,1.15465,1.15458,1.1546,136300003.0
2006-03-16 03:40:00,1.1546,1.15486,1.1546,1.15486,90000001.0
2006-03-16 03:41:00,1.1549,1.15495,1.15485,1.15495,127600000.0
2006-03-16 03:42:00,1.15485,1.1549,1.15485,1.1549,1600000.0
2006-03-16 03:43:00,1.15495,1.15495,1.15482,1.15482,100200000.0
2006-03-16 03:44:00,1.15472,1.15472,1.15451,1.15451,26300000.0
2006-03-16 03:45:00,1.15437,1.15443,1.15428,1.15428,137700000.0
2006-03-16 03:46:00,1.1543,1.15433,1.1543,1.15433,22500000.0
2006-03-16 03:47:00,1.15433,1.15433,1.15425,1.1543,95000000.0
2006-03-16 03:48:00,1.15426,1.15442,1.15426,1.15434,98800001.0
2006-03-16 03:49:00,1.15438,1.15448,1.15435,1.15436,51600000.0
2006-03-16 03:50:00,1.15435,1.15445,1.15435,1.15445,7200000.0
2006-03-16 03:51:00,1.1544,1.1544,1.1544,1.1544,15100000.0
2006-03-16 03:52:00,1.15435,1.15435,1.15435,1.15435,10000000.0
2006-03-16 03:53:00,1.15443,1.15443,1.1543,1.15437,62300000.0
2006-03-16 03:54:00,1.15425,1.15425,1.15378,1.15378,35200000.0
2006-03-16 03:55:00,1.15381,1.15389,1.15381,1.15389,27200001.0
2006-03-16 03:56:00,1.15392,1.15405,1.15392,1.15395,76599999.0
2006-03-16 03:57:00,1.15402,1.15428,1.15402,1.15428,49099998.0
2006-03-16 03:58:00,1.1543,1.15445,1.1543,1.15445,39200001.0
2006-03-16 03:59:00,1.1543,1.1543,1.15422,1.15422,63000001.0
2006-03-16 04:00:00,1.15406,1.15423,1.15398,1.15423,71300000.0
2006-03-16 04:01:00,1.15435,1.15435,1.15422,1.15422,68099999.0
2006-03-16 04:02:00,1.15443,1.15471,1.15443,1.15463,75799998.0
2006-03-16 04:03:00,1.15463,1.15465,1.15451,1.15465,30400000.0
2006-03-16 04:04:00,1.15455,1.15455,1.1544,1.15442,119199998.0
2006-03-16 04:05:00,1.1545,1.1545,1.1545,1.1545,3900000.0
2006-03-16 04:06:00,1.15452,1.15452,1.15443,1.1545,53500000.0
2006-03-16 04:07:00,1.1545,1.15455,1.15445,1.15455,133400003.0
2006-03-16 04:08:00,1.15445,1.1545,1.15445,1.1545,32400000.0
2006-03-16 04:09:00,1.15452,1.15455,1.1545,1.15453,75200000.0
2006-03-16 04:10:00,1.15445,1.1545,1.1544,1.1545,123200000.0
2006-03-16 04:11:00,1.15445,1.1545,1.15445,1.1545,11100000.0
2006-03-16 04:12:00,1.15452,1.15455,1.15445,1.1545,137100001.0
2006-03-16 04:13:00,1.15453,1.15453,1.15442,1.15442,52700001.0
2006-03-16 04:14:00,1.15442,1.1545,1.1544,1.15443,36700000.0
2006-03-16 04:15:00,1.15445,1.15445,1.15445,1.15445,6500000.0
2006-03-16 04:16:00,1.15441,1.15444,1.15441,1.15444,17500001.0
2006-03-16 04:17:00,1.15434,1.15451,1.15434,1.15449,88500000.0
2006-03-16 04:18:00,1.15454,1.15458,1.15454,1.15458,37100000.0
2006-03-16 04:19:00,1.1545,1.15454,1.15428,1.15428,71000000.0
2006-03-16 04:20:00,1.15459,1.15459,1.15456,1.15456,74200001.0
2006-03-16 04:21:00,1.15455,1.1546,1.1545,1.15458,113999998.0
2006-03-16 04:22:00,1.15455,1.15465,1.15453,1.15462,151400002.0
2006-03-16 04:23:00,1.1546,1.1546,1.15455,1.15455,78999999.0
2006-03-16 04:24:00,1.15455,1.15465,1.15455,1.15455,13100000.0
2006-03-16 04:25:00,1.1546,1.1546,1.1546,1.1546,5600000.0
2006-03-16 04:26:00,1.15455,1.15455,1.15455,1.15455,18400000.0
2006-03-16 04:27:00,1.1546,1.15468,1.1546,1.15468,22300000.0
2006-03-16 04:28:00,1.1545,1.1545,1.1545,1.1545,17000000.0
2006-03-16 04:29:00,1.15457,1.15457,1.15444,1.15453,97000001.0
2006-03-16 04:30:00,1.15455,1.15465,1.15455,1.15465,69500000.0
2006-03-16 04:31:00,1.15467,1.15468,1.1546,1.15468,57100002.0
2006-03-16 04:32:00,1.15462,1.1547,1.15462,1.15462,90700002.0
2006-03-16 04:33:00,1.15455,1.1546,1.1545,1.15455,127099999.0
2006-03-16 04:34:00,1.1546,1.15465,1.15455,1.1546,82700002.0
2006-03-16 04:35:00,1.15462,1.15462,1.1546,1.1546,12700000.0
2006-03-16 04:36:00,1.15457,1.15465,1.15457,1.15465,49000000.0
2006-03-16 04:37:00,1.1546,1.15462,1.1546,1.15462,24700001.0
2006-03-16 04:38:00,1.1546,1.15465,1.15457,1.1546,81800001.0
2006-03-16 04:39:00,1.15458,1.1546,1.15458,1.1546,24700000.0
2006-03-16 04:40:00,1.15458,1.1546,1.15455,1.15455,115700001.0
2006-03-16 04:41:00,1.1546,1.1546,1.15455,1.15455,85899998.0
2006-03-16 04:42:00,1.1546,1.1546,1.1546,1.1546,44600000.0
2006-03-16 04:43:00,1.15458,1.15465,1.1545,1.1546,119300000.0
2006-03-16 04:44:00,1.1546,1.1546,1.1546,1.1546,11300000.0
2006-03-16 04:45:00,1.15455,1.15455,1.15445,1.15445,40800001.0
2006-03-16 04:46:00,1.1545,1.15453,1.15445,1.1545,116000000.0
2006-03-16 04:47:00,1.15445,1.15455,1.15445,1.15447,145900001.0
2006-03-16 04:48:00,1.1545,1.1545,1.15445,1.15445,55200000.0
2006-03-16 04:49:00,1.1545,1.1545,1.15443,1.15445,106100002.0
2006-03-16 04:50:00,1.15445,1.15455,1.15445,1.15445,89000002.0
2006-03-16 04:51:00,1.15455,1.15455,1.15445,1.1545,106799999.0
2006-03-16 04:52:00,1.1545,1.1545,1.1544,1.15447,71300002.0
2006-03-16 04:53:00,1.15447,1.15455,1.15445,1.1545,66299999.0
2006-03-16 04:54:00,1.1545,1.15453,1.15445,1.1545,50300000.0
2006-03-16 04:55:00,1.15445,1.15455,1.15445,1.15452,96899998.0
2006-03-16 04:56:00,1.15445,1.15455,1.15443,1.1545,57899999.0
2006-03-16 04:57:00,1.15455,1.15455,1.15445,1.1545,65599998.0
2006-03-16 04:58:00,1.1545,1.1545,1.1545,1.1545,7200000.0
2006-03-16 04:59:00,1.15447,1.1545,1.15443,1.15447,148000000.0
2006-03-16 05:00:00,1.1545,1.1545,1.1544,1.1544,2400000.0
2006-03-16 05:01:00,1.1545,1.1545,1.15445,1.1545,142600001.0
2006-03-16 05:02:00,1.1545,1.15458,1.15443,1.1545,113100000.0
2006-03-16 05:03:00,1.15452,1.15455,1.15452,1.15455,12800000.0
2006-03-16 05:04:00,1.15445,1.15455,1.15445,1.1545,87800003.0
2006-03-16 05:05:00,1.1545,1.1545,1.1545,1.1545,3200000.0
2006-03-16 05:06:00,1.1545,1.1545,1.1545,1.1545,800000.0
2006-03-16 05:07:00,1.15458,1.15458,1.15443,1.1545,66099998.0
2006-03-16 05:08:00,1.1545,1.1545,1.1545,1.1545,22299999.0
2006-03-16 05:09:00,1.15456,1.15468,1.15451,1.15453,67100000.0
2006-03-16 05:10:00,1.15458,1.15474,1.15458,1.15474,145600001.0
2006-03-16 05:11:00,1.15479,1.15479,1.15466,1.15472,69700001.0
2006-03-16 05:12:00,1.15482,1.15485,1.1548,1.1548,40200000.0
2006-03-16 05:13:00,1.15472,1.15482,1.15472,1.15478,97999998.0
2006-03-16 05:14:00,1.15482,1.15482,1.15475,1.1548,90600001.0
2006-03-16 05:15:00,1.15475,1.1548,1.15473,1.15473,56200000.0
2006-03-16 05:16:00,1.1548,1.1548,1.15465,1.15465,168499997.0
2006-03-16 05:17:00,1.1547,1.15473,1.15465,1.15465,59000000.0
2006-03-16 05:18:00,1.15468,1.15475,1.15468,1.1547,39700000.0
2006-03-16 05:19:00,1.15467,1.15467,1.15453,1.15453,50300002.0
2006-03-16 05:20:00,1.15468,1.15468,1.15455,1.1546,68100000.0
2006-03-16 05:21:00,1.1546,1.1546,1.1546,1.1546,39300001.0
2006-03-16 05:22:00,1.1546,1.1546,1.15455,1.1546,36900000.0
2006-03-16 05:23:00,1.15458,1.15465,1.15455,1.15458,81600000.0
2006-03-16 05:24:00,1.15465,1.15465,1.15465,1.15465,6400000.0
2006-03-16 05:25:00,1.1546,1.1546,1.1546,1.1546,29600000.0
2006-03-16 05:26:00,1.1546,1.15465,1.15455,1.15455,54099998.0
2006-03-16 05:27:00,1.15464,1.15469,1.1546,1.1546,54300000.0
2006-03-16 05:28:00,1.1546,1.1546,1.1546,1.1546,19200000.0
2006-03-16 05:29:00,1.1546,1.1546,1.15455,1.15457,90099998.0
2006-03-16 05:30:00,1.15452,1.1546,1.15452,1.15455,154800001.0
2006-03-16 05:31:00,1.1546,1.15465,1.15452,1.1546,76800000.0
2006-03-16 05:32:00,1.15465,1.15465,1.15465,1.15465,6600000.0
2006-03-16 05:33:00,1.1546,1.1546,1.1546,1.1546,20700000.0
2006-03-16 05:34:00,1.15455,1.1546,1.15453,1.15453,81599999.0
2006-03-16 05:35:00,1.1546,1.1546,1.15458,1.15458,3200000.0
2006-03-16 05:36:00,1.1546,1.15465,1.1546,1.15465,64900000.0
2006-03-16 05:37:00,1.15455,1.1546,1.15455,1.1546,38100000.0
2006-03-16 05:38:00,1.1546,1.15465,1.1545,1.1545,21300000.0
2006-03-16 05:39:00,1.1546,1.15465,1.15455,1.15465,146299997.0
2006-03-16 05:40:00,1.15458,1.15465,1.15455,1.1546,90600000.0
2006-03-16 05:41:00,1.15463,1.15465,1.1546,1.15465,72000001.0
2006-03-16 05:42:00,1.15465,1.15465,1.1546,1.1546,54900001.0
2006-03-16 05:43:00,1.15452,1.15468,1.15452,1.15468,36800001.0
2006-03-16 05:44:00,1.15455,1.15465,1.15455,1.15458,34800000.0
2006-03-16 05:45:00,1.1545,1.15465,1.1545,1.15455,126799999.0
2006-03-16 05:46:00,1.1546,1.15464,1.1545,1.15464,127900002.0
2006-03-16 05:47:00,1.1546,1.15469,1.15455,1.15455,65200000.0
2006-03-16 05:48:00,1.15445,1.1545,1.15445,1.1545,13600000.0
2006-03-16 05:49:00,1.1545,1.15453,1.1545,1.15453,35400001.0
2006-03-16 05:50:00,1.15445,1.15453,1.15445,1.1545,89000002.0
2006-03-16 05:51:00,1.1544,1.15455,1.1544,1.15445,85800001.0
2006-03-16 05:52:00,1.15455,1.15455,1.15442,1.15442,107200000.0
2006-03-16 05:53:00,1.15448,1.15449,1.15439,1.15448,93399999.0
2006-03-16 05:54:00,1.15445,1.15445,1.1544,1.1544,25500000.0
2006-03-16 05:55:00,1.1544,1.15442,1.15435,1.15442,76600000.0
2006-03-16 05:56:00,1.15433,1.15433,1.15425,1.15425,50499999.0
2006-03-16 05:57:00,1.15414,1.15428,1.15414,1.15428,124700000.0
2006-03-16 05:58:00,1.1543,1.15435,1.15425,1.15425,148900001.0
2006-03-16 05:59:00,1.15425,1.15425,1.15425,1.15425,24100001.0
2006-03-16 06:00:00,1.15428,1.15428,1.15425,1.15428,35000001.0
2006-03-16 06:01:00,1.1543,1.15435,1.1542,1.1543,65499998.0
2006-03-16 06:02:00,1.15425,1.15435,1.1542,1.15425,126399998.0
2006-03-16 06:03:00,1.15425,1.15433,1.15425,1.1543,143599998.0
2006-03-16 06:04:00,1.15427,1.1543,1.15425,1.15425,77100002.0
2006-03-16 06:05:00,1.15435,1.15435,1.15423,1.15425,72000001.0
2006-03-16 06:06:00,1.1543,1.1543,1.15425,1.15425,32000000.0
2006-03-16 06:07:00,1.15437,1.15444,1.15433,1.15437,36700000.0
2006-03-16 06:08:00,1.1544,1.15445,1.15438,1.15442,154200001.0
2006-03-16 06:09:00,1.1544,1.1544,1.15435,1.15435,55000000.0
2006-03-16 06:10:00,1.15448,1.15448,1.1543,1.15443,65300001.0
2006-03-16 06:11:00,1.15435,1.15445,1.15435,1.15438,52000000.0
2006-03-16 06:12:00,1.15435,1.1544,1.1543,1.1543,29000000.0
2006-03-16 06:13:00,1.15435,1.1544,1.15435,1.1544,46599999.0
2006-03-16 06:14:00,1.1544,1.1544,1.15435,1.1544,115500001.0
2006-03-16 06:15:00,1.1544,1.15445,1.15433,1.15445,70900000.0
2006-03-16 06:16:00,1.1544,1.15445,1.15435,1.15443,74600000.0
2006-03-16 06:17:00,1.1544,1.15445,1.15435,1.1544,128500000.0
2006-03-16 06:18:00,1.15442,1.15448,1.15435,1.1544,82700001.0
2006-03-16 06:19:00,1.15445,1.15445,1.15437,1.1544,116900001.0
2006-03-16 06:20:00,1.15437,1.1544,1.15437,1.1544,69700001.0
2006-03-16 06:21:00,1.15435,1.1544,1.1543,1.1544,76600002.0
2006-03-16 06:22:00,1.15443,1.15443,1.15437,1.15443,91400002.0
2006-03-16 06:23:00,1.15435,1.1544,1.15435,1.1544,76400002.0
2006-03-16 06:24:00,1.1544,1.15443,1.15435,1.1544,89799998.0
2006-03-16 06:25:00,1.15435,1.15435,1.1542,1.1542,7200000.0
2006-03-16 06:26:00,1.15438,1.15448,1.15435,1.15435,28500000.0
2006-03-16 06:27:00,1.15438,1.15438,1.1543,1.1543,84000000.0
2006-03-16 06:28:00,1.15425,1.15435,1.1542,1.1542,98900001.0
2006-03-16 06:29:00,1.15427,1.15437,1.15427,1.15437,94400003.0
2006-03-16 06:30:00,1.15442,1.15442,1.15442,1.15442,31900000.0
2006-03-16 06:31:00,1.15437,1.15442,1.15427,1.15427,155000001.0
2006-03-16 06:32:00,1.1543,1.1543,1.1543,1.1543,36000002.0
2006-03-16 06:33:00,1.15433,1.15436,1.1543,1.1543,52100000.0
2006-03-16 06:34:00,1.15438,1.1544,1.15437,1.1544,83499997.0
2006-03-16 06:35:00,1.15435,1.15445,1.15435,1.15435,133500003.0
2006-03-16 06:36:00,1.1544,1.15454,1.1544,1.15446,28800001.0
2006-03-16 06:37:00,1.15452,1.15458,1.1545,1.15452,56700001.0
2006-03-16 06:38:00,1.15458,1.15458,1.1545,1.1545,41700000.0
2006-03-16 06:39:00,1.15446,1.15446,1.1544,1.15442,104400000.0
2006-03-16 06:40:00,1.15447,1.15452,1.15441,1.15452,98299998.0
2006-03-16 06:41:00,1.1545,1.15453,1.15443,1.1545,72699999.0
2006-03-16 06:42:00,1.1545,1.15455,1.15443,1.1545,105300000.0
2006-03-16 06:43:00,1.15445,1.1545,1.15445,1.1545,95400001.0
2006-03-16 06:44:00,1.15443,1.15453,1.15443,1.15445,34400001.0
2006-03-16 06:45:00,1.1545,1.15455,1.15445,1.15445,70699999.0
2006-03-16 06:46:00,1.15459,1.15472,1.15459,1.15464,72800001.0
2006-03-16 06:47:00,1.15454,1.15468,1.15454,1.15467,105200002.0
2006-03-16 06:48:00,1.15474,1.15481,1.15466,1.15481,141200002.0
2006-03-16 06:49:00,1.15475,1.15475,1.15475,1.15475,4800000.0
2006-03-16 06:50:00,1.15475,1.15475,1.15454,1.15454,23600000.0
2006-03-16 06:51:00,1.15449,1.15458,1.15424,1.15458,36200000.0
2006-03-16 06:52:00,1.15457,1.15457,1.15442,1.15447,116799998.0
2006-03-16 06:53:00,1.15448,1.15448,1.15448,1.15448,21200001.0
2006-03-16 06:54:00,1.15447,1.15447,1.15443,1.15443,57400001.0
2006-03-16 06:55:00,1.15445,1.15445,1.1544,1.1544,72800001.0
2006-03-16 06:56:00,1.15443,1.15451,1.15443,1.15449,71000000.0
2006-03-16 06:57:00,1.15446,1.15446,1.15439,1.15439,87099998.0
2006-03-16 06:58:00,1.15438,1.1544,1.15429,1.15438,86000000.0
2006-03-16 06:59:00,1.1543,1.15445,1.1543,1.1544,135300000.0
2006-03-16 07:00:00,1.15435,1.1544,1.15435,1.15435,155300000.0
2006-03-16 07:01:00,1.15445,1.15445,1.15435,1.15435,105399999.0
2006-03-16 07:02:00,1.1544,1.1544,1.15433,1.15433,34900000.0
2006-03-16 07:03:00,1.15447,1.15449,1.1544,1.15449,121399997.0
2006-03-16 07:04:00,1.15445,1.1545,1.1544,1.1545,169499999.0
2006-03-16 07:05:00,1.15439,1.15444,1.15439,1.15444,39200002.0
2006-03-16 07:06:00,1.15448,1.15458,1.15446,1.15457,87800000.0
2006-03-16 07:07:00,1.15455,1.15456,1.15446,1.15446,65300001.0
2006-03-16 07:08:00,1.15445,1.15445,1.15445,1.15445,53300001.0
2006-03-16 07:09:00,1.15443,1.15463,1.15443,1.15454,31300000.0
2006-03-16 07:10:00,1.1546,1.15463,1.1546,1.15463,19600000.0
2006-03-16 07:11:00,1.1546,1.1546,1.1546,1.1546,2000000.0
2006-03-16 07:12:00,1.15455,1.15465,1.15455,1.15458,57900000.0
2006-03-16 07:13:00,1.1546,1.15465,1.15452,1.1546,86899998.0
2006-03-16 07:14:00,1.15455,1.1546,1.15455,1.15457,67799999.0
2006-03-16 07:15:00,1.15457,1.15463,1.15457,1.1546,34300000.0
2006-03-16 07:16:00,1.1546,1.15465,1.1545,1.15455,77700000.0
2006-03-16 07:17:00,1.15457,1.1546,1.15457,1.1546,7200000.0
2006-03-16 07:18:00,1.15455,1.1546,1.15455,1.1546,132600001.0
2006-03-16 07:19:00,1.15455,1.1546,1.15455,1.1546,24899999.0
2006-03-16 07:20:00,1.15455,1.1546,1.15455,1.1546,29700000.0
2006-03-16 07:21:00,1.15457,1.15465,1.15455,1.1546,113299998.0
2006-03-16 07:22:00,1.15455,1.1546,1.15455,1.1546,59000000.0
2006-03-16 07:23:00,1.15457,1.15458,1.15454,1.15458,25200000.0
2006-03-16 07:24:00,1.15453,1.15453,1.15445,1.15445,31200000.0
2006-03-16 07:25:00,1.15454,1.15461,1.15453,1.15453,177800000.0
2006-03-16 07:26:00,1.1546,1.15463,1.15455,1.15455,89200001.0
2006-03-16 07:27:00,1.1546,1.1546,1.15457,1.15457,44099999.0
2006-03-16 07:28:00,1.15455,1.15468,1.15455,1.1546,91600000.0
2006-03-16 07:29:00,1.15452,1.1546,1.15452,1.1546,10300000.0
2006-03-16 07:30:00,1.15458,1.15462,1.15458,1.15462,35200000.0
2006-03-16 07:31:00,1.1547,1.15475,1.15463,1.1547,37000000.0
2006-03-16 07:32:00,1.15475,1.15475,1.1547,1.1547,49600000.0
2006-03-16 07:33:00,1.1547,1.15472,1.15465,1.1547,106200001.0
2006-03-16 07:34:00,1.15465,1.1547,1.15465,1.1547,147900001.0
2006-03-16 07:35:00,1.15465,1.15475,1.15465,1.1547,30000001.0
2006-03-16 07:36:00,1.15474,1.15489,1.15472,1.15486,149000002.0
2006-03-16 07:37:00,1.1549,1.1549,1.1549,1.1549,14300000.0
2006-03-16 07:38:00,1.15495,1.15495,1.15485,1.1549,36700000.0
2006-03-16 07:39:00,1.15485,1.1549,1.15485,1.15487,84600000.0
2006-03-16 07:40:00,1.15485,1.1549,1.15485,1.15488,15300000.0
2006-03-16 07:41:00,1.15485,1.15485,1.15485,1.15485,39200001.0
2006-03-16 07:42:00,1.15487,1.15495,1.15485,1.15495,59700000.0
2006-03-16 07:43:00,1.15495,1.15495,1.15485,1.15485,18400000.0
2006-03-16 07:44:00,1.1549,1.15495,1.1548,1.15495,104099998.0
2006-03-16 07:45:00,1.15482,1.15497,1.15482,1.15495,116800000.0
2006-03-16 07:46:00,1.15499,1.15509,1.15499,1.15509,63600002.0
2006-03-16 07:47:00,1.15519,1.15526,1.15519,1.15526,5600000.0
2006-03-16 07:48:00,1.15531,1.15536,1.15521,1.15521,121400000.0
2006-03-16 07:49:00,1.1552,1.15525,1.15515,1.1552,113200001.0
2006-03-16 07:50:00,1.15525,1.15525,1.15525,1.15525,8800000.0
2006-03-16 07:51:00,1.1552,1.15522,1.15515,1.15515,98400000.0
2006-03-16 07:52:00,1.1552,1.1552,1.15515,1.15515,30600000.0
2006-03-16 07:53:00,1.15522,1.15528,1.15522,1.15528,52000002.0
2006-03-16 07:54:00,1.15534,1.15547,1.15534,1.15543,66100000.0
2006-03-16 07:55:00,1.1555,1.15562,1.15545,1.15562,99400001.0
2006-03-16 07:56:00,1.15558,1.1556,1.15556,1.1556,35299999.0
2006-03-16 07:57:00,1.1555,1.1555,1.15548,1.15548,7200000.0
2006-03-16 07:58:00,1.1555,1.1555,1.15543,1.1555,40600000.0
2006-03-16 07:59:00,1.15543,1.15555,1.15543,1.15555,76399999.0
2006-03-16 08:00:00,1.15551,1.15556,1.15541,1.15554,72500001.0
2006-03-16 08:01:00,1.15548,1.15562,1.15548,1.15562,56300000.0
2006-03-16 08:02:00,1.15555,1.15565,1.15555,1.1556,50900000.0
2006-03-16 08:03:00,1.15556,1.15562,1.1555,1.15557,50700000.0
2006-03-16 08:04:00,1.15548,1.15563,1.15546,1.15563,54300000.0
2006-03-16 08:05:00,1.15558,1.15558,1.15548,1.15551,89199998.0
2006-03-16 08:06:00,1.15552,1.15552,1.15541,1.15547,66000000.0
2006-03-16 08:07:00,1.15548,1.15548,1.15537,1.15542,83799998.0
2006-03-16 08:08:00,1.15538,1.15538,1.15526,1.15529,98399999.0
2006-03-16 08:09:00,1.15532,1.15545,1.15531,1.15531,137500003.0
2006-03-16 08:10:00,1.1554,1.15545,1.1553,1.15545,41700000.0
2006-03-16 08:11:00,1.15542,1.15545,1.15533,1.15545,56300001.0
2006-03-16 08:12:00,1.15545,1.15545,1.1554,1.1554,27700000.0
2006-03-16 08:13:00,1.15543,1.15547,1.15535,1.15535,70200001.0
2006-03-16 08:14:00,1.15537,1.15559,1.15537,1.15553,109600001.0
2006-03-16 08:15:00,1.1555,1.15552,1.15545,1.15545,98200002.0
2006-03-16 08:16:00,1.1555,1.1555,1.15545,1.15545,26300000.0
2006-03-16 08:17:00,1.1555,1.1555,1.15545,1.15547,43100001.0
2006-03-16 08:18:00,1.15545,1.15545,1.15545,1.15545,19900000.0
2006-03-16 08:19:00,1.15555,1.15555,1.1555,1.15555,67900000.0
2006-03-16 08:20:00,1.15548,1.15548,1.15542,1.15542,144499999.0
2006-03-16 08:21:00,1.15545,1.15545,1.15535,1.1554,65700000.0
2006-03-16 08:22:00,1.1554,1.15542,1.15538,1.1554,51500001.0
2006-03-16 08:23:00,1.1554,1.15545,1.15535,1.1554,143999999.0
2006-03-16 08:24:00,1.15527,1.15527,1.15511,1.15511,64000001.0
2006-03-16 08:25:00,1.15512,1.15527,1.15512,1.15527,85999999.0
2006-03-16 08:26:00,1.1554,1.15545,1.15528,1.15541,59500000.0
2006-03-16 08:27:00,1.15528,1.15545,1.15517,1.15545,167199998.0
2006-03-16 08:28:00,1.15556,1.15563,1.15556,1.15562,74700002.0
2006-03-16 08:29:00,1.15553,1.15568,1.15553,1.15565,96700002.0
2006-03-16 08:30:00,1.15552,1.15559,1.15552,1.15552,32700000.0
2006-03-16 08:31:00,1.15555,1.15568,1.15555,1.15568,70500001.0
2006-03-16 08:32:00,1.15575,1.15575,1.15563,1.1557,106100000.0
2006-03-16 08:33:00,1.15565,1.15575,1.15565,1.15575,148799999.0
2006-03-16 08:34:00,1.15566,1.15566,1.15546,1.15552,45500001.0
2006-03-16 08:35:00,1.15548,1.15548,1.15535,1.15543,112900001.0
2006-03-16 08:36:00,1.15539,1.15539,1.15529,1.15529,39000000.0
2006-03-16 08:37:00,1.15534,1.15536,1.15534,1.15536,29900000.0
2006-03-16 08:38:00,1.1554,1.1554,1.15533,1.15537,107900000.0
2006-03-16 08:39:00,1.15533,1.15542,1.15533,1.15539,57700001.0
2006-03-16 08:40:00,1.1553,1.15551,1.1553,1.15541,130400004.0
2006-03-16 08:41:00,1.1554,1.15545,1.1553,1.1553,57700000.0
2006-03-16 08:42:00,1.15538,1.15556,1.15538,1.15556,62100000.0
2006-03-16 08:43:00,1.15565,1.15565,1.15552,1.15555,69400000.0
2006-03-16 08:44:00,1.15558,1.15558,1.15537,1.15537,32000000.0
2006-03-16 08:45:00,1.15528,1.15528,1.1552,1.1552,110000002.0
2006-03-16 08:46:00,1.1552,1.15522,1.1552,1.15522,10400000.0
2006-03-16 08:47:00,1.1552,1.1552,1.15512,1.15512,52600000.0
2006-03-16 08:48:00,1.1552,1.1552,1.15515,1.15515,36200000.0
2006-03-16 08:49:00,1.15516,1.15519,1.15516,1.15519,3200000.0
2006-03-16 08:50:00,1.15505,1.15511,1.15505,1.15508,57599999.0
2006-03-16 08:51:00,1.155,1.155,1.155,1.155,1400000.0
2006-03-16 08:52:00,1.155,1.15502,1.155,1.15502,58600000.0
2006-03-16 08:53:00,1.155,1.15505,1.15495,1.15498,75100001.0
2006-03-16 08:54:00,1.15498,1.1553,1.15498,1.1553,145800003.0
2006-03-16 08:55:00,1.15532,1.15549,1.15527,1.15549,117499999.0
2006-03-16 08:56:00,1.1555,1.15551,1.1554,1.1554,108499996.0
2006-03-16 08:57:00,1.15527,1.15527,1.15511,1.1552,74300000.0
2006-03-16 08:58:00,1.15527,1.15529,1.15503,1.15504,63200000.0
2006-03-16 08:59:00,1.15502,1.15512,1.15502,1.15502,68400000.0
2006-03-16 09:00:00,1.15506,1.15511,1.15497,1.15497,98900003.0
2006-03-16 09:01:00,1.15491,1.15491,1.15489,1.15489,43200000.0
2006-03-16 09:02:00,1.15482,1.15482,1.15455,1.15455,86500002.0
2006-03-16 09:03:00,1.15463,1.15486,1.15463,1.15486,85500000.0
2006-03-16 09:04:00,1.15488,1.15504,1.15481,1.15492,173200001.0
2006-03-16 09:05:00,1.15486,1.15492,1.15486,1.15491,73399998.0
2006-03-16 09:06:00,1.1549,1.15499,1.1549,1.1549,76100000.0
2006-03-16 09:07:00,1.1549,1.1549,1.1549,1.1549,41700001.0
2006-03-16 09:08:00,1.15491,1.15513,1.15491,1.15513,97799998.0
2006-03-16 09:09:00,1.15501,1.15501,1.15484,1.15484,78200000.0
2006-03-16 09:10:00,1.15473,1.15478,1.15473,1.15477,15600000.0
2006-03-16 09:11:00,1.1547,1.15485,1.1547,1.15482,151699997.0
2006-03-16 09:12:00,1.15488,1.15499,1.15488,1.15497,52799998.0
2006-03-16 09:13:00,1.15494,1.1552,1.15494,1.1552,98600000.0
2006-03-16 09:14:00,1.15519,1.15519,1.15516,1.15516,29400000.0
2006-03-16 09:15:00,1.15523,1.1553,1.1552,1.15525,82800001.0
2006-03-16 09:16:00,1.1553,1.1553,1.15527,1.15527,62700001.0
2006-03-16 09:17:00,1.15536,1.15561,1.15536,1.15552,73999998.0
2006-03-16 09:18:00,1.15541,1.15541,1.15536,1.15536,25800000.0
2006-03-16 09:19:00,1.15523,1.15524,1.15514,1.15514,69500001.0
2006-03-16 09:20:00,1.1552,1.1552,1.1551,1.1552,94100001.0
2006-03-16 09:21:00,1.1552,1.15533,1.15513,1.15531,117300003.0
2006-03-16 09:22:00,1.1554,1.1554,1.15537,1.15537,35800001.0
2006-03-16 09:23:00,1.15529,1.15533,1.15519,1.15529,67600000.0
2006-03-16 09:24:00,1.15535,1.15535,1.15525,1.15525,117900000.0
2006-03-16 09:25:00,1.1553,1.15535,1.15525,1.1553,77100000.0
2006-03-16 09:26:00,1.15526,1.15526,1.15518,1.1552,122400002.0
2006-03-16 09:27:00,1.1551,1.1551,1.15496,1.15498,52200000.0
2006-03-16 09:28:00,1.15508,1.15511,1.15502,1.15502,100399998.0
2006-03-16 09:29:00,1.15498,1.15511,1.15497,1.15502,148099999.0
2006-03-16 09:30:00,1.15507,1.15511,1.15507,1.15511,43500001.0
2006-03-16 09:31:00,1.15517,1.15525,1.15509,1.15518,170700000.0
2006-03-16 09:32:00,1.15517,1.15527,1.15517,1.15523,81200000.0
2006-03-16 09:33:00,1.15519,1.15525,1.15517,1.15525,134300000.0
2006-03-16 09:34:00,1.15528,1.15556,1.15523,1.15556,45499999.0
2006-03-16 09:35:00,1.15558,1.15588,1.15555,1.15582,126300001.0
2006-03-16 09:36:00,1.15585,1.15596,1.15585,1.15596,92799998.0
2006-03-16 09:37:00,1.15587,1.15589,1.15579,1.15583,94900000.0
2006-03-16 09:38:00,1.15588,1.15596,1.15581,1.15596,90400000.0
2006-03-16 09:39:00,1.15601,1.15609,1.15597,1.15609,47900000.0
2006-03-16 09:40:00,1.15608,1.15612,1.15596,1.15612,88099998.0
2006-03-16 09:41:00,1.15595,1.15598,1.15589,1.15594,72200000.0
2006-03-16 09:42:00,1.15602,1.15602,1.15588,1.15589,68800000.0
2006-03-16 09:43:00,1.15597,1.15619,1.15597,1.1561,65000000.0
2006-03-16 09:44:00,1.15602,1.15618,1.15602,1.15615,85500001.0
2006-03-16 09:45:00,1.15605,1.1561,1.15605,1.1561,8900000.0
2006-03-16 09:46:00,1.15601,1.15609,1.15601,1.15609,6400000.0
2006-03-16 09:47:00,1.15592,1.156,1.15592,1.15598,60899999.0
2006-03-16 09:48:00,1.156,1.156,1.15598,1.15598,24700000.0
2006-03-16 09:49:00,1.15595,1.15595,1.15587,1.15587,37600000.0
2006-03-16 09:50:00,1.15568,1.15568,1.15567,1.15567,34400000.0
2006-03-16 09:51:00,1.15566,1.15583,1.15566,1.15583,50300000.0
2006-03-16 09:52:00,1.15565,1.15565,1.15557,1.15557,117500000.0
2006-03-16 09:53:00,1.1556,1.1556,1.1555,1.1556,81800003.0
2006-03-16 09:54:00,1.15557,1.15557,1.1553,1.1553,72100000.0
2006-03-16 09:55:00,1.15524,1.15524,1.15509,1.15523,110400003.0
2006-03-16 09:56:00,1.15515,1.15515,1.15483,1.15511,133500002.0
2006-03-16 09:57:00,1.15518,1.15518,1.15502,1.15513,144999999.0
2006-03-16 09:58:00,1.15516,1.15516,1.15514,1.15514,44400000.0
2006-03-16 09:59:00,1.15505,1.15505,1.15495,1.155,40299999.0
2006-03-16 10:00:00,1.15493,1.15496,1.15467,1.15467,175400000.0
2006-03-16 10:01:00,1.15454,1.15455,1.15452,1.15452,70100002.0
2006-03-16 10:02:00,1.15447,1.15451,1.15437,1.15438,204600001.0
2006-03-16 10:03:00,1.15448,1.15448,1.15436,1.15436,44200001.0
2006-03-16 10:04:00,1.1545,1.15458,1.1544,1.1544,90500002.0
2006-03-16 10:05:00,1.15439,1.15446,1.15432,1.15432,66300000.0
2006-03-16 10:06:00,1.15441,1.15452,1.15437,1.1544,76500001.0
2006-03-16 10:07:00,1.15441,1.15447,1.15441,1.15442,67800000.0
2006-03-16 10:08:00,1.15449,1.15451,1.15449,1.15451,5600000.0
2006-03-16 10:09:00,1.15454,1.15478,1.15448,1.15478,126500000.0
2006-03-16 10:10:00,1.15483,1.15488,1.15481,1.15481,55000000.0
2006-03-16 10:11:00,1.15482,1.15482,1.1548,1.1548,50999999.0
2006-03-16 10:12:00,1.15473,1.15485,1.15473,1.15485,111700001.0
2006-03-16 10:13:00,1.15475,1.15475,1.15466,1.15473,59200001.0
2006-03-16 10:14:00,1.1548,1.15494,1.1548,1.1549,94700000.0
2006-03-16 10:15:00,1.15495,1.15495,1.1548,1.15485,116800002.0
2006-03-16 10:16:00,1.15487,1.15505,1.15486,1.1549,137600001.0
2006-03-16 10:17:00,1.15495,1.155,1.15495,1.15495,158100002.0
2006-03-16 10:18:00,1.15493,1.15494,1.15478,1.15478,200299997.0
2006-03-16 10:19:00,1.15479,1.15495,1.15479,1.15486,101300002.0
2006-03-16 10:20:00,1.1548,1.1548,1.15461,1.15477,79900000.0
2006-03-16 10:21:00,1.15458,1.15471,1.15442,1.15462,95900001.0
2006-03-16 10:22:00,1.15448,1.15448,1.1543,1.15439,157000000.0
2006-03-16 10:23:00,1.15435,1.15447,1.15435,1.15447,148400000.0
2006-03-16 10:24:00,1.15445,1.15445,1.15433,1.1544,126199999.0
2006-03-16 10:25:00,1.15438,1.15443,1.15426,1.15438,67299999.0
2006-03-16 10:26:00,1.15438,1.15438,1.1543,1.15435,145500000.0
2006-03-16 10:27:00,1.15434,1.15443,1.15431,1.15443,79200000.0
2006-03-16 10:28:00,1.15442,1.15443,1.1543,1.15435,108300000.0
2006-03-16 10:29:00,1.15435,1.15445,1.15433,1.15438,165300000.0
2006-03-16 10:30:00,1.15433,1.15433,1.15425,1.1543,91700001.0
2006-03-16 10:31:00,1.15444,1.15456,1.15441,1.15443,46499999.0
2006-03-16 10:32:00,1.15439,1.15452,1.15439,1.15439,136200001.0
2006-03-16 10:33:00,1.15442,1.15445,1.15442,1.15442,66400002.0
2006-03-16 10:34:00,1.15438,1.15445,1.15435,1.1544,109400002.0
2006-03-16 10:35:00,1.15433,1.15445,1.15433,1.1544,170800000.0
2006-03-16 10:36:00,1.15445,1.15445,1.15433,1.1544,119000002.0
2006-03-16 10:37:00,1.15435,1.15451,1.15435,1.15451,101800004.0
2006-03-16 10:38:00,1.15455,1.15455,1.15442,1.15442,179200003.0
2006-03-16 10:39:00,1.15448,1.1547,1.15447,1.15466,68900000.0
2006-03-16 10:40:00,1.15459,1.15471,1.15459,1.15462,91699999.0
2006-03-16 10:41:00,1.15455,1.15459,1.15448,1.15457,103700002.0
2006-03-16 10:42:00,1.1546,1.15465,1.15457,1.15465,82099999.0
2006-03-16 10:43:00,1.15465,1.15468,1.15458,1.15468,66500001.0
2006-03-16 10:44:00,1.1546,1.15465,1.15455,1.15463,103900000.0
2006-03-16 10:45:00,1.15465,1.15465,1.15458,1.1546,59100000.0
2006-03-16 10:46:00,1.15459,1.15469,1.15457,1.15467,97000000.0
2006-03-16 10:47:00,1.1548,1.15485,1.15471,1.15474,119700001.0
2006-03-16 10:48:00,1.1547,1.15477,1.15465,1.1547,158000001.0
2006-03-16 10:49:00,1.15476,1.15489,1.15469,1.15478,184399998.0
2006-03-16 10:50:00,1.15476,1.1549,1.15466,1.15478,142199998.0
2006-03-16 10:51:00,1.15473,1.15475,1.15465,1.15475,109800002.0
2006-03-16 10:52:00,1.15471,1.15476,1.1547,1.1547,50300002.0
2006-03-16 10:53:00,1.1548,1.1548,1.15475,1.15475,12800000.0
2006-03-16 10:54:00,1.15478,1.15482,1.15468,1.15482,91500000.0
2006-03-16 10:55:00,1.15483,1.15485,1.15475,1.15475,91399999.0
2006-03-16 10:56:00,1.15475,1.15481,1.1547,1.1547,51000000.0
2006-03-16 10:57:00,1.15465,1.15478,1.15463,1.15463,145500000.0
2006-03-16 10:58:00,1.15471,1.15479,1.15465,1.15478,132499998.0
2006-03-16 10:59:00,1.15482,1.15482,1.15471,1.15472,46000001.0
2006-03-16 11:00:00,1.15462,1.15476,1.15462,1.15469,106599999.0
2006-03-16 11:01:00,1.15471,1.15479,1.15455,1.15455,75699999.0
2006-03-16 11:02:00,1.15455,1.15462,1.15453,1.15453,52099999.0
2006-03-16 11:03:00,1.1545,1.1545,1.15438,1.1545,83900000.0
2006-03-16 11:04:00,1.15443,1.15443,1.15427,1.1543,66399999.0
2006-03-16 11:05:00,1.15428,1.1543,1.15428,1.1543,62600000.0
2006-03-16 11:06:00,1.15428,1.15428,1.15422,1.15423,136100000.0
2006-03-16 11:07:00,1.15423,1.15423,1.15409,1.15409,19900000.0
2006-03-16 11:08:00,1.15415,1.15421,1.15406,1.15406,103999998.0
2006-03-16 11:09:00,1.15395,1.15408,1.15395,1.15402,59900000.0
2006-03-16 11:10:00,1.15404,1.15414,1.15404,1.1541,50200001.0
2006-03-16 11:11:00,1.15408,1.15422,1.15402,1.15422,156199999.0
2006-03-16 11:12:00,1.15423,1.15428,1.15413,1.1542,103200001.0
2006-03-16 11:13:00,1.15429,1.15441,1.15414,1.15414,140700000.0
2006-03-16 11:14:00,1.15418,1.15434,1.15418,1.1542,139399999.0
2006-03-16 11:15:00,1.15423,1.15446,1.15423,1.15446,206099999.0
2006-03-16 11:16:00,1.15452,1.15459,1.1545,1.15459,116099999.0
2006-03-16 11:17:00,1.15452,1.15458,1.15447,1.15456,27999999.0
2006-03-16 11:18:00,1.15457,1.15457,1.15449,1.15453,47900000.0
2006-03-16 11:19:00,1.15462,1.1547,1.15457,1.15457,187200000.0
2006-03-16 11:20:00,1.15459,1.15464,1.15453,1.15453,111900000.0
2006-03-16 11:21:00,1.1546,1.15465,1.15455,1.15455,42900000.0
2006-03-16 11:22:00,1.1546,1.1546,1.1546,1.1546,9200000.0
2006-03-16 11:23:00,1.15454,1.15458,1.15451,1.15457,57799999.0
2006-03-16 11:24:00,1.15448,1.15448,1.1544,1.15447,59900000.0
2006-03-16 11:25:00,1.15453,1.15453,1.15439,1.15448,140400002.0
2006-03-16 11:26:00,1.15448,1.15452,1.15442,1.15452,98899998.0
2006-03-16 11:27:00,1.15447,1.15449,1.15437,1.15442,125999999.0
2006-03-16 11:28:00,1.15442,1.15452,1.15442,1.15449,107700003.0
2006-03-16 11:29:00,1.15443,1.1545,1.15443,1.15443,152599999.0
2006-03-16 11:30:00,1.1545,1.15453,1.15445,1.1545,93999999.0
2006-03-16 11:31:00,1.1546,1.15486,1.1546,1.15486,44400001.0
2006-03-16 11:32:00,1.1548,1.15497,1.15473,1.15475,144000002.0
2006-03-16 11:33:00,1.15469,1.15488,1.15469,1.15487,79900003.0
2006-03-16 11:34:00,1.15482,1.15502,1.15482,1.15489,203700001.0
2006-03-16 11:35:00,1.15491,1.15495,1.1547,1.15481,79299998.0
2006-03-16 11:36:00,1.15485,1.15495,1.15485,1.15485,108600003.0
2006-03-16 11:37:00,1.15488,1.15501,1.15488,1.15494,50300000.0
2006-03-16 11:38:00,1.15497,1.15505,1.15495,1.15505,101200000.0
2006-03-16 11:39:00,1.155,1.15503,1.15495,1.15502,165700003.0
2006-03-16 11:40:00,1.15497,1.15498,1.15481,1.1549,143799996.0
2006-03-16 11:41:00,1.15495,1.15495,1.15482,1.15488,159099997.0
2006-03-16 11:42:00,1.15485,1.15485,1.15459,1.15459,109800001.0
2006-03-16 11:43:00,1.1546,1.1546,1.1545,1.15455,91900003.0
2006-03-16 11:44:00,1.1543,1.15456,1.1543,1.15454,63799999.0
2006-03-16 11:45:00,1.1546,1.1546,1.15455,1.15455,75000000.0
2006-03-16 11:46:00,1.15455,1.15458,1.15441,1.15456,111700000.0
2006-03-16 11:47:00,1.1545,1.1545,1.1545,1.1545,42900001.0
2006-03-16 11:48:00,1.15445,1.1545,1.15445,1.15445,55800000.0
2006-03-16 11:49:00,1.15452,1.15458,1.15437,1.15437,87899999.0
2006-03-16 11:50:00,1.15436,1.15439,1.15427,1.15432,66800000.0
2006-03-16 11:51:00,1.1543,1.15435,1.15423,1.15423,62200000.0
2006-03-16 11:52:00,1.1543,1.15435,1.15425,1.15428,147200000.0
2006-03-16 11:53:00,1.15431,1.15451,1.15431,1.1545,49900000.0
2006-03-16 11:54:00,1.15467,1.15469,1.15459,1.15461,139400001.0
2006-03-16 11:55:00,1.15463,1.15463,1.15445,1.1545,67500001.0
2006-03-16 11:56:00,1.15452,1.15455,1.15441,1.15455,78200000.0
2006-03-16 11:57:00,1.1545,1.15455,1.15445,1.15445,198300000.0
2006-03-16 11:58:00,1.15445,1.15453,1.15445,1.15445,80300001.0
2006-03-16 11:59:00,1.1545,1.15455,1.15448,1.1545,87899999.0
2006-03-16 12:00:00,1.15453,1.15453,1.15439,1.15441,44999999.0
2006-03-16 12:01:00,1.15442,1.15443,1.15438,1.15438,108300000.0
2006-03-16 12:02:00,1.15435,1.1544,1.15435,1.15435,42400001.0
2006-03-16 12:03:00,1.15438,1.15451,1.15438,1.15449,88700000.0
2006-03-16 12:04:00,1.15463,1.15468,1.15462,1.15468,44999999.0
2006-03-16 12:05:00,1.15467,1.15468,1.15456,1.15456,98800001.0
2006-03-16 12:06:00,1.15462,1.15469,1.15452,1.15458,138199999.0
2006-03-16 12:07:00,1.1546,1.1546,1.15455,1.15455,37600000.0
2006-03-16 12:08:00,1.15455,1.15465,1.1545,1.1545,57600000.0
2006-03-16 12:09:00,1.15458,1.15458,1.1545,1.15452,81499999.0
2006-03-16 12:10:00,1.15454,1.15461,1.15454,1.15461,24700000.0
2006-03-16 12:11:00,1.15454,1.15466,1.15454,1.15455,123100000.0
2006-03-16 12:12:00,1.15443,1.15455,1.15436,1.1545,123500002.0
2006-03-16 12:13:00,1.15435,1.15451,1.15435,1.1544,111500000.0
2006-03-16 12:14:00,1.1544,1.15443,1.15435,1.15435,48000001.0
2006-03-16 12:15:00,1.15437,1.15447,1.15412,1.15414,120199999.0
2006-03-16 12:16:00,1.15396,1.15398,1.15388,1.15397,56300001.0
2006-03-16 12:17:00,1.15403,1.15408,1.1539,1.1539,79800001.0
2006-03-16 12:18:00,1.15392,1.15399,1.15391,1.15391,65000001.0
2006-03-16 12:19:00,1.15398,1.15398,1.15392,1.15392,36700000.0
2006-03-16 12:20:00,1.1539,1.15395,1.15385,1.15385,109300002.0
2006-03-16 12:21:00,1.1539,1.15428,1.1539,1.15412,133500001.0
2006-03-16 12:22:00,1.15429,1.15437,1.15429,1.15436,104500001.0
2006-03-16 12:23:00,1.15432,1.15432,1.15405,1.15405,64599999.0
2006-03-16 12:24:00,1.15403,1.15406,1.15402,1.15402,52700000.0
2006-03-16 12:25:00,1.15407,1.15415,1.15405,1.1541,71900001.0
2006-03-16 12:26:00,1.15418,1.15421,1.15414,1.15419,165200001.0
2006-03-16 12:27:00,1.1542,1.1544,1.15417,1.1544,73100000.0
2006-03-16 12:28:00,1.15432,1.15432,1.15416,1.1542,217800002.0
2006-03-16 12:29:00,1.15414,1.15467,1.15414,1.15467,96800000.0
2006-03-16 12:30:00,1.15468,1.15478,1.1546,1.15475,63200001.0
2006-03-16 12:31:00,1.15475,1.15488,1.15475,1.15488,120200002.0
2006-03-16 12:32:00,1.15484,1.15507,1.15484,1.155,81590002.0
2006-03-16 12:33:00,1.15505,1.15525,1.15505,1.15518,58700000.0
2006-03-16 12:34:00,1.15519,1.15537,1.15516,1.15516,56700001.0
2006-03-16 12:35:00,1.1553,1.15532,1.1553,1.15531,13900000.0
2006-03-16 12:36:00,1.15533,1.15533,1.15529,1.15529,2300000.0
2006-03-16 12:37:00,1.15532,1.15537,1.15529,1.1553,58199999.0
2006-03-16 12:38:00,1.15533,1.15544,1.15533,1.15538,155100001.0
2006-03-16 12:39:00,1.1555,1.15553,1.15543,1.15543,61900000.0
2006-03-16 12:40:00,1.15549,1.1555,1.15533,1.15549,167199999.0
2006-03-16 12:41:00,1.15557,1.15565,1.1555,1.15557,155400003.0
2006-03-16 12:42:00,1.15559,1.15571,1.15552,1.15555,90299999.0
2006-03-16 12:43:00,1.15549,1.15556,1.15549,1.15556,44000000.0
2006-03-16 12:44:00,1.15557,1.15565,1.15551,1.15553,58400000.0
2006-03-16 12:45:00,1.15552,1.15566,1.15548,1.15566,89700000.0
2006-03-16 12:46:00,1.15576,1.15605,1.15567,1.15605,100199999.0
2006-03-16 12:47:00,1.15616,1.15626,1.1561,1.15617,87200001.0
2006-03-16 12:48:00,1.15619,1.15619,1.15608,1.15613,74100000.0
2006-03-16 12:49:00,1.15618,1.15631,1.15614,1.15614,77200001.0
2006-03-16 12:50:00,1.15613,1.15632,1.1561,1.15617,80500001.0
2006-03-16 12:51:00,1.15612,1.15612,1.15599,1.15608,74800000.0
2006-03-16 12:52:00,1.15606,1.15606,1.15599,1.15603,62400001.0
2006-03-16 12:53:00,1.15607,1.15625,1.15607,1.15625,36700000.0
2006-03-16 12:54:00,1.15626,1.15626,1.15614,1.15614,35400001.0
2006-03-16 12:55:00,1.15607,1.15613,1.15601,1.15603,87500000.0
2006-03-16 12:56:00,1.15608,1.15608,1.15599,1.15608,119000000.0
2006-03-16 12:57:00,1.15608,1.15608,1.156,1.15604,56800001.0
2006-03-16 12:58:00,1.15597,1.15607,1.15597,1.15607,74100001.0
2006-03-16 12:59:00,1.15607,1.15611,1.15601,1.15611,76499999.0
2006-03-16 13:00:00,1.15601,1.15608,1.15596,1.15596,152300001.0
2006-03-16 13:01:00,1.15608,1.15631,1.15602,1.15631,108000000.0
2006-03-16 13:02:00,1.15622,1.15622,1.15603,1.15606,69199998.0
2006-03-16 13:03:00,1.15611,1.15617,1.15597,1.15597,106500002.0
2006-03-16 13:04:00,1.15583,1.15583,1.1556,1.15572,116000001.0
2006-03-16 13:05:00,1.1557,1.15586,1.1557,1.15583,97900002.0
2006-03-16 13:06:00,1.15584,1.15599,1.15584,1.15597,57600002.0
2006-03-16 13:07:00,1.15595,1.15595,1.1553,1.1553,133699999.0
2006-03-16 13:08:00,1.15534,1.15561,1.15534,1.15561,82800001.0
2006-03-16 13:09:00,1.15564,1.15572,1.15552,1.15572,172199998.0
2006-03-16 13:10:00,1.15591,1.15637,1.15591,1.15637,107400002.0
2006-03-16 13:11:00,1.15628,1.15665,1.15624,1.15652,101599999.0
2006-03-16 13:12:00,1.15653,1.15665,1.15651,1.15651,42500000.0
2006-03-16 13:13:00,1.15659,1.15689,1.15659,1.15689,110000001.0
2006-03-16 13:14:00,1.15702,1.15716,1.15695,1.15702,25400000.0
2006-03-16 13:15:00,1.15715,1.15735,1.15706,1.15706,108500002.0
2006-03-16 13:16:00,1.1569,1.15696,1.1569,1.15696,37500000.0
2006-03-16 13:17:00,1.15715,1.15724,1.15686,1.15686,66699999.0
2006-03-16 13:18:00,1.15697,1.157,1.15697,1.157,3300000.0
2006-03-16 13:19:00,1.15697,1.15698,1.15667,1.15695,84799999.0
2006-03-16 13:20:00,1.15693,1.15706,1.15683,1.15706,128500001.0
2006-03-16 13:21:00,1.15698,1.15715,1.15692,1.15715,70500000.0
2006-03-16 13:22:00,1.15712,1.15723,1.15697,1.15697,115200000.0
2006-03-16 13:23:00,1.15678,1.15678,1.15652,1.15652,7100000.0
2006-03-16 13:24:00,1.15642,1.15653,1.15638,1.15648,10400000.0
2006-03-16 13:25:00,1.15645,1.15657,1.15645,1.1565,33500000.0
2006-03-16 13:26:00,1.15645,1.1565,1.15645,1.15645,80700002.0
2006-03-16 13:27:00,1.15652,1.1566,1.15647,1.15647,111799998.0
2006-03-16 13:28:00,1.15645,1.15675,1.15645,1.15659,129700004.0
2006-03-16 13:29:00,1.15664,1.15675,1.15659,1.15659,36100000.0
2006-03-16 13:30:00,1.1566,1.15665,1.15655,1.1566,76000001.0
2006-03-16 13:31:00,1.15657,1.15672,1.15656,1.15656,94100002.0
2006-03-16 13:32:00,1.15656,1.15658,1.15647,1.15658,38799999.0
2006-03-16 13:33:00,1.15668,1.15672,1.15661,1.15661,85100002.0
2006-03-16 13:34:00,1.15667,1.15673,1.15667,1.15673,46200001.0
2006-03-16 13:35:00,1.15682,1.15702,1.15675,1.15702,256500004.0
2006-03-16 13:36:00,1.15705,1.15721,1.15705,1.15707,209400004.0
2006-03-16 13:37:00,1.1571,1.15722,1.1571,1.15722,80300000.0
2006-03-16 13:38:00,1.15722,1.1574,1.1572,1.15723,125700002.0
2006-03-16 13:39:00,1.15714,1.15733,1.15714,1.15733,174799999.0
2006-03-16 13:40:00,1.15724,1.15724,1.15704,1.15704,98900003.0
2006-03-16 13:41:00,1.157,1.15723,1.157,1.15714,139200000.0
2006-03-16 13:42:00,1.15728,1.15732,1.15718,1.15718,131700003.0
2006-03-16 13:43:00,1.15725,1.15738,1.15725,1.15726,104399999.0
2006-03-16 13:44:00,1.15724,1.15724,1.15713,1.15713,133300000.0
2006-03-16 13:45:00,1.1571,1.15713,1.15702,1.15713,53290000.0
2006-03-16 13:46:00,1.15707,1.15707,1.15698,1.15698,15600000.0
2006-03-16 13:47:00,1.15685,1.15696,1.15685,1.1569,68999999.0
2006-03-16 13:48:00,1.1569,1.1569,1.15685,1.15685,57399999.0
2006-03-16 13:49:00,1.15694,1.15708,1.15694,1.15696,152100002.0
2006-03-16 13:50:00,1.157,1.15702,1.15695,1.157,49400000.0
2006-03-16 13:51:00,1.157,1.157,1.157,1.157,27200000.0
2006-03-16 13:52:00,1.15697,1.15717,1.15697,1.15717,102900003.0
2006-03-16 13:53:00,1.15713,1.15721,1.15713,1.1572,59200000.0
2006-03-16 13:54:00,1.15713,1.15724,1.15713,1.15724,47899999.0
2006-03-16 13:55:00,1.15725,1.15725,1.15712,1.15718,132400000.0
2006-03-16 13:56:00,1.15713,1.15713,1.15703,1.1571,88300001.0
2006-03-16 13:57:00,1.15706,1.15718,1.15695,1.15718,91299999.0
2006-03-16 13:58:00,1.15718,1.1574,1.15716,1.15737,95800001.0
2006-03-16 13:59:00,1.15739,1.15755,1.15735,1.15748,103800000.0
2006-03-16 14:00:00,1.15782,1.15837,1.15766,1.15818,102700000.0
2006-03-16 14:01:00,1.15832,1.15842,1.15798,1.1581,122600000.0
2006-03-16 14:02:00,1.1583,1.15951,1.1583,1.15917,118099999.0
2006-03-16 14:03:00,1.15885,1.15889,1.15866,1.15872,121200004.0
2006-03-16 14:04:00,1.15865,1.15904,1.15865,1.159,131600004.0
2006-03-16 14:05:00,1.15899,1.15918,1.15899,1.15918,40700000.0
2006-03-16 14:06:00,1.15929,1.15949,1.15925,1.15942,54300000.0
2006-03-16 14:07:00,1.15942,1.15946,1.15912,1.15912,22300000.0
2006-03-16 14:08:00,1.15898,1.15901,1.15882,1.15893,145299998.0
2006-03-16 14:09:00,1.15887,1.15899,1.15878,1.15878,114600000.0
2006-03-16 14:10:00,1.15897,1.15959,1.15897,1.15942,94800002.0
2006-03-16 14:11:00,1.15947,1.15959,1.15942,1.15943,156799997.0
2006-03-16 14:12:00,1.15932,1.15932,1.15896,1.159,124700002.0
2006-03-16 14:13:00,1.15891,1.15896,1.15885,1.15896,101100003.0
2006-03-16 14:14:00,1.15891,1.15891,1.1586,1.1586,116900001.0
2006-03-16 14:15:00,1.15857,1.15886,1.15857,1.15866,93400001.0
2006-03-16 14:16:00,1.15865,1.15873,1.1586,1.15873,57500001.0
2006-03-16 14:17:00,1.15887,1.15888,1.15885,1.15887,43900001.0
2006-03-16 14:18:00,1.15897,1.15904,1.1589,1.15898,94400000.0
2006-03-16 14:19:00,1.15888,1.15891,1.15876,1.1589,38399999.0
2006-03-16 14:20:00,1.15891,1.15898,1.15886,1.15895,62800000.0
2006-03-16 14:21:00,1.15895,1.15895,1.15878,1.15883,55200000.0
2006-03-16 14:22:00,1.15883,1.15896,1.1588,1.15896,176800002.0
2006-03-16 14:23:00,1.15887,1.15887,1.15867,1.15867,64099999.0
2006-03-16 14:24:00,1.1587,1.15875,1.15865,1.1587,53500001.0
2006-03-16 14:25:00,1.15868,1.15868,1.15853,1.15859,113999998.0
2006-03-16 14:26:00,1.15867,1.15875,1.15865,1.15865,40600000.0
2006-03-16 14:27:00,1.15868,1.15868,1.15852,1.15852,128199997.0
2006-03-16 14:28:00,1.15844,1.15854,1.15837,1.15854,94100000.0
2006-03-16 14:29:00,1.15842,1.15857,1.15824,1.15824,137400002.0
2006-03-16 14:30:00,1.1581,1.15816,1.15799,1.1581,133100000.0
2006-03-16 14:31:00,1.15808,1.15836,1.15802,1.15836,89800001.0
2006-03-16 14:32:00,1.1584,1.15849,1.1584,1.15849,126700002.0
2006-03-16 14:33:00,1.15851,1.15862,1.15851,1.15859,67100000.0
2006-03-16 14:34:00,1.15858,1.15871,1.15855,1.15857,154899997.0
2006-03-16 14:35:00,1.15856,1.15868,1.15845,1.15854,192500002.0
2006-03-16 14:36:00,1.15864,1.15893,1.15864,1.15893,159200004.0
2006-03-16 14:37:00,1.15896,1.15898,1.15896,1.15898,23900000.0
2006-03-16 14:38:00,1.15906,1.15916,1.15905,1.15911,90200000.0
2006-03-16 14:39:00,1.15917,1.15938,1.15917,1.15931,95300000.0
2006-03-16 14:40:00,1.15928,1.15934,1.15928,1.15933,17600000.0
2006-03-16 14:41:00,1.15923,1.15928,1.15923,1.15928,80900001.0
2006-03-16 14:42:00,1.15934,1.15942,1.15934,1.15934,54200000.0
2006-03-16 14:43:00,1.15931,1.15942,1.1593,1.15937,105600000.0
2006-03-16 14:44:00,1.1593,1.15932,1.15929,1.15931,141500001.0
2006-03-16 14:45:00,1.15939,1.15946,1.15935,1.1594,97799999.0
2006-03-16 14:46:00,1.15933,1.15933,1.15913,1.15922,102200001.0
2006-03-16 14:47:00,1.15905,1.15905,1.15895,1.15895,41699999.0
2006-03-16 14:48:00,1.15879,1.15883,1.15879,1.15883,92700001.0
2006-03-16 14:49:00,1.15874,1.15874,1.15865,1.15866,61599998.0
2006-03-16 14:50:00,1.15872,1.15875,1.15861,1.15862,99299999.0
2006-03-16 14:51:00,1.15848,1.15866,1.15848,1.1585,105600003.0
2006-03-16 14:52:00,1.15855,1.15855,1.15837,1.15837,117800001.0
2006-03-16 14:53:00,1.15842,1.15859,1.15834,1.15834,93100000.0
2006-03-16 14:54:00,1.15825,1.15839,1.15813,1.15823,164000000.0
2006-03-16 14:55:00,1.15827,1.15827,1.15807,1.15823,140200001.0
2006-03-16 14:56:00,1.15822,1.15831,1.15817,1.15817,120000002.0
2006-03-16 14:57:00,1.15817,1.15828,1.15817,1.15828,59000001.0
2006-03-16 14:58:00,1.15839,1.15842,1.15833,1.15835,82200000.0
2006-03-16 14:59:00,1.15844,1.15844,1.1583,1.15835,53600001.0
2006-03-16 15:00:00,1.15837,1.15849,1.15837,1.15849,28600000.0
2006-03-16 15:01:00,1.15857,1.15857,1.15839,1.15853,145400001.0
2006-03-16 15:02:00,1.15853,1.15862,1.15848,1.15853,104700002.0
2006-03-16 15:03:00,1.15862,1.15887,1.15862,1.15883,83500001.0
2006-03-16 15:04:00,1.15885,1.15899,1.15882,1.1589,91100000.0
2006-03-16 15:05:00,1.15879,1.15879,1.15871,1.15871,35999999.0
2006-03-16 15:06:00,1.15869,1.1587,1.15864,1.15865,60200000.0
2006-03-16 15:07:00,1.15865,1.15866,1.15853,1.15855,85900002.0
2006-03-16 15:08:00,1.15846,1.15857,1.15846,1.15846,158800001.0
2006-03-16 15:09:00,1.15849,1.15869,1.15849,1.15855,138799995.0
2006-03-16 15:10:00,1.1586,1.15877,1.1586,1.15866,97300002.0
2006-03-16 15:11:00,1.15867,1.1587,1.15864,1.1587,155900001.0
2006-03-16 15:12:00,1.15861,1.15885,1.15861,1.15881,119690002.0
2006-03-16 15:13:00,1.15878,1.15884,1.15865,1.15872,114400001.0
2006-03-16 15:14:00,1.15871,1.15884,1.15871,1.15882,84000003.0
2006-03-16 15:15:00,1.15896,1.15898,1.15891,1.15891,187799995.0
2006-03-16 15:16:00,1.15892,1.15897,1.15889,1.15889,66300000.0
2006-03-16 15:17:00,1.15881,1.15881,1.15864,1.15872,166100000.0
2006-03-16 15:18:00,1.15882,1.15888,1.15874,1.15879,128600002.0
2006-03-16 15:19:00,1.15877,1.15896,1.15877,1.15887,28000000.0
2006-03-16 15:20:00,1.15893,1.15893,1.15863,1.15863,89599999.0
2006-03-16 15:21:00,1.15845,1.15856,1.15843,1.15843,104199999.0
2006-03-16 15:22:00,1.15824,1.15824,1.15789,1.15807,54500000.0
2006-03-16 15:23:00,1.15804,1.15816,1.15804,1.15812,31800000.0
2006-03-16 15:24:00,1.15824,1.15828,1.1582,1.15828,46100000.0
2006-03-16 15:25:00,1.15828,1.15838,1.15827,1.15838,42900001.0
2006-03-16 15:26:00,1.15843,1.15843,1.15823,1.15829,42499999.0
2006-03-16 15:27:00,1.15833,1.15838,1.15829,1.15833,94500001.0
2006-03-16 15:28:00,1.15831,1.15849,1.15831,1.15846,71600001.0
2006-03-16 15:29:00,1.15839,1.15839,1.15806,1.15806,41499999.0
2006-03-16 15:30:00,1.15779,1.15793,1.15742,1.15793,49000000.0
2006-03-16 15:31:00,1.1577,1.1577,1.15706,1.15709,50800001.0
2006-03-16 15:32:00,1.15714,1.15735,1.15714,1.15723,118699998.0
2006-03-16 15:33:00,1.15717,1.15717,1.15659,1.15659,88699999.0
2006-03-16 15:34:00,1.15667,1.15672,1.15655,1.15672,118400000.0
2006-03-16 15:35:00,1.15685,1.1572,1.15685,1.1572,156300001.0
2006-03-16 15:36:00,1.15727,1.15734,1.15715,1.15723,79600001.0
2006-03-16 15:37:00,1.15709,1.15709,1.15652,1.15655,91300000.0
2006-03-16 15:38:00,1.15657,1.15671,1.15655,1.15655,54100000.0
2006-03-16 15:39:00,1.15646,1.15646,1.15608,1.15608,102000001.0
2006-03-16 15:40:00,1.15609,1.15622,1.15602,1.15622,31500000.0
2006-03-16 15:41:00,1.15622,1.15625,1.15565,1.15565,86500002.0
2006-03-16 15:42:00,1.1554,1.1554,1.15519,1.15527,51700000.0
2006-03-16 15:43:00,1.15538,1.156,1.15538,1.15594,159399999.0
2006-03-16 15:44:00,1.15597,1.15616,1.15597,1.1561,67700000.0
2006-03-16 15:45:00,1.15618,1.1568,1.15618,1.15678,85500000.0
2006-03-16 15:46:00,1.15658,1.15672,1.15642,1.15642,67299999.0
2006-03-16 15:47:00,1.15629,1.15633,1.15598,1.15598,95999999.0
2006-03-16 15:48:00,1.15599,1.15616,1.15598,1.15605,145700003.0
2006-03-16 15:49:00,1.15602,1.15613,1.15584,1.15605,113900000.0
2006-03-16 15:50:00,1.15602,1.15617,1.15602,1.1561,35000000.0
2006-03-16 15:51:00,1.15609,1.15613,1.15604,1.15605,104100002.0
2006-03-16 15:52:00,1.15601,1.15606,1.15587,1.15602,65000000.0
2006-03-16 15:53:00,1.15602,1.15604,1.1558,1.15583,99600001.0
2006-03-16 15:54:00,1.15587,1.1561,1.15578,1.15578,34200000.0
2006-03-16 15:55:00,1.1558,1.15583,1.15567,1.15567,51300000.0
2006-03-16 15:56:00,1.15553,1.15553,1.15539,1.15546,111500000.0
2006-03-16 15:57:00,1.15558,1.15579,1.15558,1.15573,109600001.0
2006-03-16 15:58:00,1.15576,1.15576,1.15536,1.15536,117299998.0
2006-03-16 15:59:00,1.15556,1.15566,1.15556,1.15566,4900000.0
2006-03-16 16:00:00,1.1558,1.1558,1.15529,1.15529,80599998.0
2006-03-16 16:01:00,1.15533,1.15538,1.15523,1.15529,164600001.0
2006-03-16 16:02:00,1.15522,1.15522,1.15483,1.15484,155499999.0
2006-03-16 16:03:00,1.1546,1.1546,1.15415,1.15415,67799999.0
2006-03-16 16:04:00,1.1541,1.15429,1.15394,1.15422,49900000.0
2006-03-16 16:05:00,1.15442,1.15457,1.15427,1.15427,100200000.0
2006-03-16 16:06:00,1.15435,1.15435,1.15408,1.15416,117900002.0
2006-03-16 16:07:00,1.15429,1.15431,1.15409,1.15409,80700000.0
2006-03-16 16:08:00,1.15403,1.15428,1.15403,1.15428,88800002.0
2006-03-16 16:09:00,1.15426,1.15426,1.15415,1.15415,39899999.0
2006-03-16 16:10:00,1.15414,1.15414,1.15388,1.15396,66399999.0
2006-03-16 16:11:00,1.15388,1.1542,1.15388,1.15417,70100002.0
2006-03-16 16:12:00,1.15435,1.1545,1.15435,1.15448,79200001.0
2006-03-16 16:13:00,1.15453,1.15453,1.15439,1.15439,101900001.0
2006-03-16 16:14:00,1.15438,1.15459,1.15429,1.15459,127200002.0
2006-03-16 16:15:00,1.15473,1.15493,1.15473,1.15493,46300002.0
2006-03-16 16:16:00,1.1551,1.15519,1.15492,1.15492,145300002.0
2006-03-16 16:17:00,1.15493,1.15493,1.15482,1.15482,16800000.0
2006-03-16 16:18:00,1.15473,1.15485,1.15457,1.15485,56599998.0
2006-03-16 16:19:00,1.15495,1.15495,1.15475,1.15475,111800002.0
2006-03-16 16:20:00,1.15457,1.15457,1.15447,1.15453,42400000.0
2006-03-16 16:21:00,1.15445,1.15445,1.1541,1.15418,112500001.0
2006-03-16 16:22:00,1.15418,1.15418,1.15413,1.15413,45900000.0
2006-03-16 16:23:00,1.15418,1.15422,1.15402,1.1542,153600001.0
2006-03-16 16:24:00,1.15423,1.15423,1.15405,1.15405,39000000.0
2006-03-16 16:25:00,1.15422,1.15447,1.15422,1.15442,116800000.0
2006-03-16 16:26:00,1.15435,1.15439,1.15424,1.15424,223300001.0
2006-03-16 16:27:00,1.15425,1.15439,1.15425,1.15438,69599999.0
2006-03-16 16:28:00,1.15438,1.15438,1.15413,1.15415,94599997.0
2006-03-16 16:29:00,1.15418,1.15422,1.15411,1.1542,141999999.0
2006-03-16 16:30:00,1.15416,1.15435,1.15412,1.15415,110699998.0
2006-03-16 16:31:00,1.15408,1.15411,1.15399,1.15408,75900001.0
2006-03-16 16:32:00,1.15405,1.15419,1.15403,1.15408,136500000.0
2006-03-16 16:33:00,1.15406,1.15419,1.15406,1.15419,67400000.0
2006-03-16 16:34:00,1.15415,1.1543,1.15415,1.15418,85299999.0
2006-03-16 16:35:00,1.15425,1.15425,1.15415,1.15415,54600001.0
2006-03-16 16:36:00,1.15406,1.15406,1.15378,1.15393,88400000.0
2006-03-16 16:37:00,1.15382,1.15411,1.15382,1.15411,81099998.0
2006-03-16 16:38:00,1.1541,1.15411,1.15384,1.15384,127399999.0
2006-03-16 16:39:00,1.15389,1.15398,1.15375,1.1538,56500000.0
2006-03-16 16:40:00,1.15339,1.15339,1.1528,1.15289,94800002.0
2006-03-16 16:41:00,1.15269,1.15277,1.15255,1.15277,35500000.0
2006-03-16 16:42:00,1.15296,1.15342,1.15296,1.15334,49600000.0
2006-03-16 16:43:00,1.15323,1.15326,1.15313,1.1532,61200002.0
2006-03-16 16:44:00,1.15318,1.15321,1.15299,1.15309,230700001.0
2006-03-16 16:45:00,1.15319,1.15337,1.15319,1.15337,78499999.0
2006-03-16 16:46:00,1.15333,1.15334,1.15327,1.15327,69800000.0
2006-03-16 16:47:00,1.15335,1.15344,1.15335,1.15342,85499999.0
2006-03-16 16:48:00,1.15326,1.15326,1.15303,1.1531,61999999.0
2006-03-16 16:49:00,1.15305,1.15309,1.1527,1.15271,63600000.0
2006-03-16 16:50:00,1.15262,1.1528,1.15254,1.15254,124600001.0
2006-03-16 16:51:00,1.1525,1.15262,1.15244,1.15262,87800000.0
2006-03-16 16:52:00,1.15277,1.15286,1.15266,1.15284,111599999.0
2006-03-16 16:53:00,1.15268,1.15268,1.15235,1.15235,97000001.0
2006-03-16 16:54:00,1.1521,1.1521,1.15171,1.15172,109200001.0
2006-03-16 16:55:00,1.15175,1.15183,1.15152,1.15152,55000000.0
2006-03-16 16:56:00,1.1514,1.15164,1.1514,1.15147,71699998.0
2006-03-16 16:57:00,1.15167,1.15176,1.15161,1.15169,34599999.0
2006-03-16 16:58:00,1.15173,1.15173,1.15155,1.15166,72600000.0
2006-03-16 16:59:00,1.15172,1.15197,1.15172,1.15191,103500001.0
2006-03-16 17:00:00,1.15194,1.15206,1.15193,1.15193,66800000.0
2006-03-16 17:01:00,1.15195,1.152,1.1517,1.1517,94899999.0
2006-03-16 17:02:00,1.15162,1.15162,1.15137,1.15137,47500001.0
2006-03-16 17:03:00,1.1514,1.15148,1.15137,1.15142,123900000.0
2006-03-16 17:04:00,1.15136,1.15156,1.15136,1.15139,63800000.0
2006-03-16 17:05:00,1.15133,1.1514,1.15118,1.1514,53300000.0
2006-03-16 17:06:00,1.15132,1.15132,1.15116,1.15116,85800000.0
2006-03-16 17:07:00,1.15118,1.15143,1.15117,1.15138,126500001.0
2006-03-16 17:08:00,1.15137,1.15137,1.15125,1.15135,66400000.0
2006-03-16 17:09:00,1.15131,1.15146,1.15126,1.15139,141099998.0
2006-03-16 17:10:00,1.15135,1.15152,1.15132,1.15152,124300001.0
2006-03-16 17:11:00,1.15159,1.152,1.15159,1.15189,151399999.0
2006-03-16 17:12:00,1.1518,1.15197,1.1518,1.15197,41399999.0
2006-03-16 17:13:00,1.152,1.15215,1.152,1.15215,47800000.0
2006-03-16 17:14:00,1.1523,1.15241,1.15226,1.15229,80800000.0
2006-03-16 17:15:00,1.15239,1.15258,1.15239,1.15251,68000000.0
2006-03-16 17:16:00,1.1526,1.15265,1.15256,1.15262,98699997.0
2006-03-16 17:17:00,1.1527,1.15285,1.1527,1.15285,67200001.0
2006-03-16 17:18:00,1.15291,1.15296,1.15273,1.15279,174399996.0
2006-03-16 17:19:00,1.15283,1.15285,1.15275,1.15285,68800000.0
2006-03-16 17:20:00,1.15282,1.15282,1.15271,1.15281,172300000.0
2006-03-16 17:21:00,1.15286,1.15286,1.1527,1.15285,92100001.0
2006-03-16 17:22:00,1.153,1.15328,1.153,1.15328,132700002.0
2006-03-16 17:23:00,1.15323,1.15323,1.15308,1.15312,63200000.0
2006-03-16 17:24:00,1.15313,1.15313,1.15296,1.15296,161699997.0
2006-03-16 17:25:00,1.15291,1.15291,1.15276,1.15276,93299998.0
2006-03-16 17:26:00,1.15284,1.15303,1.15283,1.15301,123400002.0
2006-03-16 17:27:00,1.15315,1.15324,1.15307,1.15324,163599999.0
2006-03-16 17:28:00,1.1531,1.15314,1.15295,1.15312,81600000.0
2006-03-16 17:29:00,1.15309,1.15309,1.15296,1.15296,43000000.0
2006-03-16 17:30:00,1.15292,1.153,1.15292,1.15293,84800000.0
2006-03-16 17:31:00,1.15288,1.15288,1.15264,1.1527,63800000.0
2006-03-16 17:32:00,1.15268,1.15278,1.15264,1.15272,155600001.0
2006-03-16 17:33:00,1.15268,1.15268,1.15259,1.15266,108000000.0
2006-03-16 17:34:00,1.15268,1.15268,1.1526,1.15265,78900000.0
2006-03-16 17:35:00,1.1525,1.15267,1.15249,1.15255,159299996.0
2006-03-16 17:36:00,1.15262,1.15262,1.15241,1.15257,126700002.0
2006-03-16 17:37:00,1.15257,1.15266,1.15254,1.15254,41800000.0
2006-03-16 17:38:00,1.15261,1.15267,1.15252,1.15254,116800000.0
2006-03-16 17:39:00,1.15255,1.15255,1.15246,1.1525,70199999.0
2006-03-16 17:40:00,1.15247,1.15261,1.15243,1.15248,71100000.0
2006-03-16 17:41:00,1.15245,1.15255,1.15245,1.15255,48799999.0
2006-03-16 17:42:00,1.15262,1.15269,1.15262,1.15269,32800001.0
2006-03-16 17:43:00,1.15268,1.15276,1.15261,1.15276,77300000.0
2006-03-16 17:44:00,1.15272,1.15283,1.15265,1.15283,74100000.0
2006-03-16 17:45:00,1.15281,1.15281,1.15246,1.15246,132800001.0
2006-03-16 17:46:00,1.1525,1.1525,1.15243,1.15248,34400000.0
2006-03-16 17:47:00,1.15248,1.1525,1.15233,1.1524,176100000.0
2006-03-16 17:48:00,1.15238,1.15249,1.15235,1.15247,134900000.0
2006-03-16 17:49:00,1.15239,1.15252,1.15239,1.1525,109999998.0
2006-03-16 17:50:00,1.15256,1.15262,1.15256,1.15261,24400001.0
2006-03-16 17:51:00,1.15273,1.15281,1.15262,1.15262,91100001.0
2006-03-16 17:52:00,1.15266,1.15277,1.15259,1.15263,107000001.0
2006-03-16 17:53:00,1.15253,1.1526,1.15253,1.15255,119400001.0
2006-03-16 17:54:00,1.15259,1.15263,1.15252,1.15263,88400000.0
2006-03-16 17:55:00,1.15256,1.15266,1.1525,1.15262,116399997.0
2006-03-16 17:56:00,1.15248,1.15248,1.15229,1.15233,60599999.0
2006-03-16 17:57:00,1.15244,1.15249,1.15232,1.15232,165699998.0
2006-03-16 17:58:00,1.15237,1.1525,1.1523,1.15237,82500001.0
2006-03-16 17:59:00,1.1524,1.15249,1.15223,1.15227,128100003.0
2006-03-16 18:00:00,1.15234,1.15241,1.15234,1.15241,16800000.0
2006-03-16 18:01:00,1.15238,1.15246,1.15231,1.15244,754800000.0
2006-03-16 18:02:00,1.1525,1.1525,1.1523,1.1523,838700010.0
2006-03-16 18:03:00,1.15228,1.15244,1.15226,1.15237,704499996.0
2006-03-16 18:04:00,1.15243,1.15265,1.15243,1.15252,857600001.0
2006-03-16 18:05:00,1.15251,1.15264,1.15245,1.1526,961500001.0
2006-03-16 18:06:00,1.15256,1.15256,1.1522,1.15232,766399999.0
2006-03-16 18:07:00,1.1523,1.15247,1.15227,1.1523,986900012.0
2006-03-16 18:08:00,1.15233,1.15265,1.15231,1.15265,1009100004.0
2006-03-16 18:09:00,1.1527,1.15279,1.15266,1.15272,455499998.0
2006-03-16 18:10:00,1.15275,1.15282,1.15253,1.15273,902100003.0
2006-03-16 18:11:00,1.15287,1.15293,1.15275,1.15293,719599997.0
2006-03-16 18:12:00,1.1529,1.1529,1.15275,1.15275,46599999.0
2006-03-16 18:13:00,1.15282,1.15305,1.15282,1.15305,448099997.0
2006-03-16 18:14:00,1.15301,1.15301,1.15278,1.15289,402600004.0
2006-03-16 18:15:00,1.15288,1.15302,1.15285,1.15292,733899999.0
2006-03-16 18:16:00,1.15292,1.15297,1.15277,1.15282,417899997.0
2006-03-16 18:17:00,1.15278,1.15282,1.15253,1.15264,932800000.0
2006-03-16 18:18:00,1.15262,1.15274,1.15262,1.15265,423000001.0
2006-03-16 18:19:00,1.15269,1.1528,1.15266,1.1528,155900000.0
2006-03-16 18:20:00,1.15285,1.1529,1.15262,1.15267,680299999.0
2006-03-16 18:21:00,1.15285,1.15309,1.15271,1.15309,138600001.0
2006-03-16 18:22:00,1.1532,1.15324,1.15317,1.15317,305500003.0
2006-03-16 18:23:00,1.15316,1.15322,1.15312,1.15312,376099998.0
2006-03-16 18:24:00,1.1531,1.15314,1.15296,1.15307,666400002.0
2006-03-16 18:25:00,1.15305,1.1531,1.15298,1.1531,413599999.0
2006-03-16 18:26:00,1.15315,1.15335,1.15315,1.15323,952500004.0
2006-03-16 18:27:00,1.1533,1.15339,1.15329,1.15336,451500000.0
2006-03-16 18:28:00,1.15341,1.15355,1.15332,1.1535,397100000.0
2006-03-16 18:29:00,1.15353,1.15366,1.15352,1.15358,392590004.0
2006-03-16 18:30:00,1.15363,1.15376,1.15362,1.15363,786200001.0
2006-03-16 18:31:00,1.15365,1.15377,1.15362,1.15362,573000005.0
2006-03-16 18:32:00,1.15352,1.15354,1.15316,1.15316,274699999.0
2006-03-16 18:33:00,1.15314,1.15357,1.15314,1.15357,586600004.0
2006-03-16 18:34:00,1.15363,1.15374,1.15362,1.1537,310800001.0
2006-03-16 18:35:00,1.15372,1.15377,1.15349,1.15367,450300001.0
2006-03-16 18:36:00,1.1537,1.15378,1.15338,1.15338,371600003.0
2006-03-16 18:37:00,1.15334,1.15339,1.1533,1.15332,87500001.0
2006-03-16 18:38:00,1.15337,1.15346,1.15329,1.1534,241200003.0
2006-03-16 18:39:00,1.15341,1.15349,1.15338,1.15342,250899997.0
2006-03-16 18:40:00,1.15342,1.15364,1.15342,1.15354,841800000.0
2006-03-16 18:41:00,1.1535,1.15355,1.15343,1.15353,314499997.0
2006-03-16 18:42:00,1.1536,1.15365,1.15353,1.15365,570800002.0
2006-03-16 18:43:00,1.1536,1.1536,1.15334,1.15337,387399999.0
2006-03-16 18:44:00,1.15339,1.15343,1.15333,1.1534,309800003.0
2006-03-16 18:45:00,1.15343,1.15343,1.15315,1.1532,458100000.0
2006-03-16 18:46:00,1.15321,1.15325,1.15313,1.15314,251499998.0
2006-03-16 18:47:00,1.15311,1.15357,1.15311,1.15351,117699997.0
2006-03-16 18:48:00,1.15348,1.1536,1.1534,1.1534,162599998.0
2006-03-16 18:49:00,1.15336,1.15339,1.15324,1.15324,46200000.0
2006-03-16 18:50:00,1.1532,1.15334,1.15318,1.15334,96800001.0
2006-03-16 18:51:00,1.15335,1.15355,1.15335,1.15355,225700002.0
2006-03-16 18:52:00,1.15355,1.15356,1.15337,1.15356,184600001.0
2006-03-16 18:53:00,1.15362,1.15376,1.1536,1.15364,622699997.0
2006-03-16 18:54:00,1.15364,1.15371,1.15355,1.15371,167699999.0
2006-03-16 18:55:00,1.1538,1.1542,1.1538,1.1542,444500000.0
2006-03-16 18:56:00,1.15427,1.15427,1.15398,1.15398,195300003.0
2006-03-16 18:57:00,1.15397,1.15409,1.15375,1.15384,226400001.0
2006-03-16 18:58:00,1.1539,1.15393,1.15387,1.15388,227100004.0
2006-03-16 18:59:00,1.15382,1.15385,1.15372,1.15372,597300003.0
2006-03-16 19:00:00,1.15368,1.15368,1.15306,1.15344,303500004.0
2006-03-16 19:01:00,1.15335,1.15335,1.1532,1.15335,34700000.0
2006-03-16 19:02:00,1.15336,1.15336,1.15305,1.15305,261100003.0
2006-03-16 19:03:00,1.15302,1.1531,1.15296,1.15296,425200000.0
2006-03-16 19:04:00,1.15302,1.15314,1.15298,1.15308,145500003.0
2006-03-16 19:05:00,1.15313,1.15327,1.1531,1.15324,229500000.0
2006-03-16 19:06:00,1.15327,1.15327,1.15314,1.15323,410300003.0
2006-03-16 19:07:00,1.15326,1.15326,1.15301,1.15301,123900001.0
2006-03-16 19:08:00,1.1529,1.15299,1.15257,1.1529,474600003.0
2006-03-16 19:09:00,1.15291,1.15296,1.15276,1.15277,571900004.0
2006-03-16 19:10:00,1.15275,1.15281,1.15263,1.15263,137099999.0
2006-03-16 19:11:00,1.15266,1.15276,1.15261,1.15262,287400004.0
2006-03-16 19:12:00,1.15258,1.15265,1.15256,1.15256,257300000.0
2006-03-16 19:13:00,1.15252,1.15255,1.15237,1.15237,148900000.0
2006-03-16 19:14:00,1.15233,1.15252,1.15233,1.15246,327200001.0
2006-03-16 19:15:00,1.15242,1.15249,1.15239,1.15243,402300000.0
2006-03-16 19:16:00,1.15245,1.15258,1.15245,1.1525,269600003.0
2006-03-16 19:17:00,1.1525,1.15262,1.15245,1.15245,284599998.0
2006-03-16 19:18:00,1.15245,1.15248,1.15226,1.1523,475099995.0
2006-03-16 19:19:00,1.15227,1.15249,1.15227,1.1524,127500002.0
2006-03-16 19:20:00,1.15242,1.15279,1.15242,1.15271,145499999.0
2006-03-16 19:21:00,1.15278,1.15278,1.15261,1.15261,158300001.0
2006-03-16 19:22:00,1.15267,1.15287,1.15267,1.15271,260600000.0
2006-03-16 19:23:00,1.15265,1.15297,1.15265,1.15292,150899998.0
2006-03-16 19:24:00,1.15288,1.15288,1.15279,1.15282,61800000.0
2006-03-16 19:25:00,1.15282,1.15288,1.15282,1.15282,154799999.0
2006-03-16 19:26:00,1.15283,1.15283,1.1525,1.15255,164400004.0
2006-03-16 19:27:00,1.15255,1.15255,1.15236,1.15237,403200002.0
2006-03-16 19:28:00,1.15242,1.15247,1.15239,1.15247,133100000.0
2006-03-16 19:29:00,1.15257,1.15271,1.15257,1.15264,91399999.0
2006-03-16 19:30:00,1.15267,1.15268,1.15253,1.15253,209700000.0
2006-03-16 19:31:00,1.15242,1.15242,1.15227,1.1523,106200001.0
2006-03-16 19:32:00,1.15227,1.15252,1.15227,1.15245,78300001.0
2006-03-16 19:33:00,1.15243,1.15246,1.15227,1.15227,278499998.0
2006-03-16 19:34:00,1.15226,1.15236,1.15226,1.15232,51200000.0
2006-03-16 19:35:00,1.15226,1.15236,1.1522,1.15236,129599996.0
2006-03-16 19:36:00,1.15237,1.15246,1.15225,1.15225,227000000.0
2006-03-16 19:37:00,1.15237,1.1525,1.15235,1.15249,467999999.0
2006-03-16 19:38:00,1.15247,1.15255,1.15239,1.15249,152499999.0
2006-03-16 19:39:00,1.15245,1.15257,1.15241,1.15255,440699997.0
2006-03-16 19:40:00,1.15263,1.15263,1.15248,1.15255,198300000.0
2006-03-16 19:41:00,1.15252,1.15259,1.15252,1.15259,206400001.0
2006-03-16 19:42:00,1.1526,1.15265,1.15253,1.15261,264600000.0
2006-03-16 19:43:00,1.15266,1.15285,1.15259,1.15278,180700005.0
2006-03-16 19:44:00,1.15282,1.15286,1.1528,1.1528,118300002.0
2006-03-16 19:45:00,1.15282,1.15288,1.15282,1.15284,114700003.0
2006-03-16 19:46:00,1.1529,1.1529,1.15287,1.1529,91199997.0
2006-03-16 19:47:00,1.15278,1.15278,1.15264,1.15264,78400000.0
2006-03-16 19:48:00,1.15272,1.15279,1.1527,1.15272,93500002.0
2006-03-16 19:49:00,1.15272,1.15282,1.1527,1.1527,206090001.0
2006-03-16 19:50:00,1.15269,1.15269,1.15259,1.15262,95800000.0
2006-03-16 19:51:00,1.15264,1.15273,1.15264,1.15273,1600000.0
2006-03-16 19:52:00,1.1528,1.1528,1.15275,1.15275,30400000.0
2006-03-16 19:53:00,1.15277,1.15282,1.15262,1.15262,160200000.0
2006-03-16 19:54:00,1.15261,1.1527,1.15255,1.15258,144500000.0
2006-03-16 19:55:00,1.15273,1.15277,1.15255,1.15255,112300002.0
2006-03-16 19:56:00,1.15281,1.15281,1.15265,1.15273,336400002.0
2006-03-16 19:57:00,1.15285,1.15345,1.15285,1.15328,234000000.0
2006-03-16 19:58:00,1.15325,1.15325,1.15304,1.15325,105900002.0
2006-03-16 19:59:00,1.15332,1.15346,1.15332,1.15337,208399999.0
2006-03-16 20:00:00,1.1533,1.1533,1.15315,1.15317,69800000.0
2006-03-16 20:01:00,1.15308,1.15308,1.15299,1.15302,95100000.0
2006-03-16 20:02:00,1.15301,1.15305,1.15291,1.153,81700000.0
2006-03-16 20:03:00,1.15299,1.15299,1.15274,1.15285,461100002.0
2006-03-16 20:04:00,1.15298,1.15301,1.15291,1.15291,207800001.0
2006-03-16 20:05:00,1.15288,1.15298,1.15282,1.15285,63100000.0
2006-03-16 20:06:00,1.1529,1.15293,1.1529,1.1529,63900002.0
2006-03-16 20:07:00,1.15287,1.15287,1.1525,1.15254,324800000.0
2006-03-16 20:08:00,1.15252,1.15269,1.15243,1.15269,400900004.0
2006-03-16 20:09:00,1.15272,1.1528,1.15267,1.15267,241600000.0
2006-03-16 20:10:00,1.15258,1.15258,1.15243,1.15243,115499999.0
2006-03-16 20:11:00,1.15236,1.15236,1.15222,1.1523,207000001.0
2006-03-16 20:12:00,1.15232,1.1525,1.15231,1.1524,482299999.0
2006-03-16 20:13:00,1.15245,1.15249,1.15242,1.15249,126400001.0
2006-03-16 20:14:00,1.15248,1.15267,1.15248,1.15267,162000001.0
2006-03-16 20:15:00,1.15277,1.15285,1.15272,1.15272,650400001.0
2006-03-16 20:16:00,1.15268,1.15274,1.15258,1.15266,510600003.0
2006-03-16 20:17:00,1.15265,1.15272,1.15251,1.1527,464400003.0
2006-03-16 20:18:00,1.15278,1.15278,1.15273,1.15273,153600001.0
2006-03-16 20:19:00,1.15268,1.15273,1.15265,1.15273,67700000.0
2006-03-16 20:20:00,1.15272,1.15278,1.1527,1.1527,280100002.0
2006-03-16 20:21:00,1.1527,1.15275,1.15265,1.15268,406799999.0
2006-03-16 20:22:00,1.15273,1.15275,1.15263,1.15275,309300004.0
2006-03-16 20:23:00,1.15274,1.15284,1.15268,1.1527,596599997.0
2006-03-16 20:24:00,1.15271,1.15279,1.15267,1.15267,301000000.0
2006-03-16 20:25:00,1.1527,1.1527,1.15265,1.15265,145700002.0
2006-03-16 20:26:00,1.15263,1.15263,1.15255,1.15255,113899999.0
2006-03-16 20:27:00,1.15254,1.15271,1.15254,1.15263,199600000.0
2006-03-16 20:28:00,1.15264,1.15278,1.15262,1.15262,763800003.0
2006-03-16 20:29:00,1.15256,1.15268,1.15256,1.15264,376500002.0
2006-03-16 20:30:00,1.1526,1.15272,1.1526,1.15263,161690001.0
2006-03-16 20:31:00,1.15265,1.15265,1.15255,1.15255,500700003.0
2006-03-16 20:32:00,1.15254,1.15268,1.15254,1.15268,245800000.0
2006-03-16 20:33:00,1.15265,1.15271,1.15259,1.1526,269000005.0
2006-03-16 20:34:00,1.15255,1.15263,1.15255,1.15263,123300002.0
2006-03-16 20:35:00,1.15267,1.15275,1.15263,1.15263,169800004.0
2006-03-16 20:36:00,1.1526,1.15263,1.1525,1.1526,525500003.0
2006-03-16 20:37:00,1.1526,1.1526,1.15253,1.15255,242299998.0
2006-03-16 20:38:00,1.15255,1.1526,1.15253,1.1526,296000002.0
2006-03-16 20:39:00,1.15261,1.1527,1.15257,1.15267,447500000.0
2006-03-16 20:40:00,1.15265,1.15267,1.15253,1.15255,405800001.0
2006-03-16 20:41:00,1.15257,1.15267,1.15254,1.15267,603200009.0
2006-03-16 20:42:00,1.1527,1.1527,1.15265,1.15267,404000000.0
2006-03-16 20:43:00,1.15267,1.15272,1.15263,1.15268,199200002.0
2006-03-16 20:44:00,1.15269,1.15274,1.15259,1.15273,199200003.0
2006-03-16 20:45:00,1.15272,1.15272,1.15263,1.15263,101500001.0
2006-03-16 20:46:00,1.15265,1.15283,1.15264,1.15283,245400002.0
2006-03-16 20:47:00,1.15283,1.15283,1.15273,1.15273,195900002.0
2006-03-16 20:48:00,1.15275,1.15275,1.1527,1.15275,117900000.0
2006-03-16 20:49:00,1.15276,1.15284,1.1527,1.15284,265599996.0
2006-03-16 20:50:00,1.15278,1.15278,1.15272,1.15272,99900000.0
2006-03-16 20:51:00,1.15282,1.15282,1.1527,1.15275,94899999.0
2006-03-16 20:52:00,1.15278,1.15281,1.15276,1.15276,92700000.0
2006-03-16 20:53:00,1.15273,1.15286,1.15273,1.15275,182600002.0
2006-03-16 20:54:00,1.15279,1.15279,1.15258,1.15258,450800002.0
2006-03-16 20:55:00,1.15266,1.15277,1.15266,1.1527,230000000.0
2006-03-16 20:56:00,1.15268,1.1527,1.15258,1.1527,471700000.0
2006-03-16 20:57:00,1.15266,1.15272,1.15262,1.15265,359800002.0
2006-03-16 20:58:00,1.15265,1.15281,1.15265,1.15273,310300001.0
2006-03-16 20:59:00,1.15267,1.15278,1.15267,1.15275,334800001.0
2006-03-16 21:00:00,1.15275,1.15278,1.15265,1.1527,934700001.0
2006-03-16 21:01:00,1.1527,1.15275,1.15265,1.1527,742600004.0
2006-03-16 21:02:00,1.15262,1.15266,1.15256,1.15256,109700000.0
2006-03-16 21:03:00,1.15261,1.15261,1.15237,1.15245,567999996.0
2006-03-16 21:04:00,1.15249,1.15262,1.15247,1.15255,740999998.0
2006-03-16 21:05:00,1.15257,1.15266,1.15248,1.15252,683700000.0
2006-03-16 21:06:00,1.15261,1.15267,1.15251,1.15251,105999997.0
2006-03-16 21:07:00,1.1525,1.15255,1.1524,1.15243,642100001.0
2006-03-16 21:08:00,1.1524,1.15255,1.1524,1.15255,260100007.0
2006-03-16 21:09:00,1.15248,1.15257,1.15247,1.15255,44499999.0
2006-03-16 21:10:00,1.15251,1.15251,1.15238,1.1524,401200001.0
2006-03-16 21:11:00,1.15244,1.15265,1.15244,1.15245,393800003.0
2006-03-16 21:12:00,1.1525,1.15261,1.15249,1.15249,305500004.0
2006-03-16 21:13:00,1.15252,1.1526,1.15244,1.15244,499199998.0
2006-03-16 21:14:00,1.15253,1.15258,1.1525,1.15256,287300002.0
2006-03-16 21:15:00,1.15254,1.15254,1.15248,1.15248,84000001.0
2006-03-16 21:16:00,1.15245,1.15253,1.15245,1.15249,239500000.0
2006-03-16 21:17:00,1.15255,1.15255,1.1525,1.15255,65900000.0
2006-03-16 21:18:00,1.1526,1.15265,1.15255,1.1526,53299999.0
2006-03-16 21:19:00,1.15254,1.15259,1.15252,1.15255,61600000.0
2006-03-16 21:20:00,1.15255,1.15255,1.15255,1.15255,33599999.0
2006-03-16 21:21:00,1.15252,1.15252,1.15248,1.15248,47300002.0
2006-03-16 21:22:00,1.15245,1.15245,1.15245,1.15245,77299999.0
2006-03-16 21:23:00,1.15245,1.15255,1.15245,1.15255,8100000.0
2006-03-16 21:24:00,1.15245,1.15245,1.1524,1.1524,39100000.0
2006-03-16 21:25:00,1.1525,1.15253,1.1525,1.1525,95800001.0
2006-03-16 21:26:00,1.1525,1.15253,1.1525,1.1525,161899999.0
2006-03-16 21:27:00,1.15252,1.15256,1.1525,1.15252,225900004.0
2006-03-16 21:28:00,1.1525,1.15258,1.15245,1.1525,228100001.0
2006-03-16 21:29:00,1.15249,1.15249,1.15235,1.15235,130700001.0
2006-03-16 21:30:00,1.1524,1.1524,1.15235,1.1524,58399999.0
2006-03-16 21:31:00,1.1524,1.1524,1.1524,1.1524,86200000.0
2006-03-16 21:32:00,1.15242,1.15248,1.15238,1.15248,278300001.0
2006-03-16 21:33:00,1.15245,1.15255,1.15245,1.1525,63100000.0
2006-03-16 21:34:00,1.15248,1.15249,1.15243,1.15249,58500000.0
2006-03-16 21:35:00,1.15247,1.15247,1.15242,1.15242,62500002.0
2006-03-16 21:36:00,1.15237,1.1524,1.15235,1.15235,74799999.0
2006-03-16 21:37:00,1.1525,1.1525,1.15243,1.15243,51000000.0
2006-03-16 21:38:00,1.15243,1.15251,1.15243,1.15249,97900000.0
2006-03-16 21:39:00,1.15249,1.15249,1.1524,1.15242,346900006.0
2006-03-16 21:40:00,1.15243,1.15249,1.15239,1.15244,141800001.0
2006-03-16 21:41:00,1.15253,1.15253,1.15248,1.1525,75700000.0
2006-03-16 21:42:00,1.15245,1.15246,1.1524,1.15242,125400003.0
2006-03-16 21:43:00,1.1524,1.1524,1.15232,1.15232,84000000.0
2006-03-16 21:44:00,1.15235,1.1524,1.15235,1.1524,145800001.0
2006-03-16 21:45:00,1.1524,1.1524,1.1524,1.1524,130100000.0
2006-03-16 21:46:00,1.1524,1.15245,1.15235,1.15237,219900001.0
2006-03-16 21:47:00,1.15232,1.15234,1.15221,1.15221,139799998.0
2006-03-16 21:48:00,1.15222,1.15228,1.15221,1.15228,98399998.0
2006-03-16 21:49:00,1.1523,1.1526,1.1523,1.15256,27800000.0
2006-03-16 21:50:00,1.1525,1.15252,1.15244,1.15251,68000000.0
2006-03-16 21:51:00,1.15253,1.15255,1.15251,1.15252,59690000.0
2006-03-16 21:52:00,1.15251,1.15257,1.1525,1.15252,67100001.0
2006-03-16 21:53:00,1.15252,1.15258,1.15252,1.15252,145399997.0
2006-03-16 21:54:00,1.15252,1.15259,1.1525,1.15253,107399999.0
2006-03-16 21:55:00,1.1526,1.1526,1.15258,1.1526,80500000.0
2006-03-16 21:56:00,1.15254,1.15258,1.15254,1.15255,72700001.0
2006-03-16 21:57:00,1.15246,1.15262,1.15246,1.15247,75400000.0
2006-03-16 21:58:00,1.15245,1.15258,1.15245,1.15253,27300000.0
2006-03-16 21:59:00,1.1524,1.15255,1.1524,1.1525,189200004.0
2006-03-16 22:00:00,1.15252,1.1526,1.15245,1.15245,203100001.0
2006-03-16 22:01:00,1.15247,1.1525,1.15247,1.15247,191000003.0
2006-03-16 22:02:00,1.15244,1.15259,1.1524,1.15243,412000003.0
2006-03-16 22:03:00,1.15233,1.15237,1.15229,1.15232,204600001.0
2006-03-16 22:04:00,1.15238,1.15247,1.15238,1.15247,109400002.0
2006-03-16 22:05:00,1.1525,1.15255,1.1524,1.1524,52900000.0
2006-03-16 22:06:00,1.15243,1.1526,1.15241,1.15257,234000002.0
2006-03-16 22:07:00,1.15263,1.15263,1.1525,1.15257,50000001.0
2006-03-16 22:08:00,1.15255,1.15262,1.15252,1.15256,169600001.0
2006-03-16 22:09:00,1.15245,1.15256,1.15245,1.15248,175000003.0
2006-03-16 22:10:00,1.15247,1.15253,1.15247,1.1525,88200001.0
2006-03-16 22:11:00,1.15255,1.15263,1.15255,1.15262,20900000.0
2006-03-16 22:12:00,1.15259,1.15259,1.15251,1.15251,102299999.0
2006-03-16 22:13:00,1.15252,1.15261,1.15252,1.15257,8000000.0
2006-03-16 22:14:00,1.1527,1.15287,1.1527,1.15282,86399998.0
2006-03-16 22:15:00,1.15285,1.15285,1.15273,1.15276,133399998.0
2006-03-16 22:16:00,1.15277,1.15283,1.15273,1.1528,88099999.0
2006-03-16 22:17:00,1.15272,1.15278,1.15269,1.15277,103700001.0
2006-03-16 22:18:00,1.15273,1.15273,1.15261,1.15261,79299998.0
2006-03-16 22:19:00,1.15255,1.15265,1.15255,1.1526,59800000.0
2006-03-16 22:20:00,1.15258,1.1526,1.15253,1.1526,94800001.0
2006-03-16 22:21:00,1.1526,1.15269,1.15247,1.15247,205400002.0
2006-03-16 22:22:00,1.15245,1.15264,1.15245,1.15254,101299999.0
2006-03-16 22:23:00,1.1526,1.1526,1.15252,1.15252,98000001.0
2006-03-16 22:24:00,1.1525,1.15255,1.1525,1.15255,104700000.0
2006-03-16 22:25:00,1.15258,1.15259,1.15254,1.15255,75500001.0
2006-03-16 22:26:00,1.15256,1.15259,1.15256,1.15259,7600000.0
2006-03-16 22:27:00,1.1525,1.15255,1.1525,1.1525,362900003.0
2006-03-16 22:28:00,1.15247,1.15251,1.15247,1.15251,18500000.0
2006-03-16 22:29:00,1.15254,1.15266,1.15246,1.15246,198999997.0
2006-03-16 22:30:00,1.15253,1.15253,1.15246,1.15253,85500001.0
2006-03-16 22:31:00,1.15264,1.15264,1.15261,1.15261,4800000.0
2006-03-16 22:32:00,1.15263,1.15263,1.15244,1.15251,137199999.0
2006-03-16 22:33:00,1.15255,1.15258,1.15251,1.15253,138300000.0
2006-03-16 22:34:00,1.15245,1.15257,1.15245,1.15257,310900001.0
2006-03-16 22:35:00,1.15263,1.15263,1.15255,1.15259,187900000.0
2006-03-16 22:36:00,1.15258,1.15258,1.15245,1.15245,156699996.0
2006-03-16 22:37:00,1.15245,1.1525,1.15243,1.15243,146900001.0
2006-03-16 22:38:00,1.15252,1.15264,1.15251,1.1526,134700001.0
2006-03-16 22:39:00,1.15265,1.15265,1.15255,1.15255,155200004.0
2006-03-16 22:40:00,1.15265,1.15265,1.15255,1.15255,64000002.0
2006-03-16 22:41:00,1.15255,1.15255,1.1525,1.1525,108700000.0
2006-03-16 22:42:00,1.15255,1.15255,1.15255,1.15255,7200000.0
2006-03-16 22:43:00,1.15255,1.15265,1.1525,1.1526,420099996.0
2006-03-16 22:44:00,1.1526,1.15265,1.15255,1.15255,240700003.0
2006-03-16 22:45:00,1.15255,1.1526,1.15255,1.1526,24300000.0
2006-03-16 22:46:00,1.15263,1.15263,1.1525,1.1526,57199999.0
2006-03-16 22:47:00,1.15261,1.15265,1.15258,1.15263,83799998.0
2006-03-16 22:48:00,1.15261,1.15266,1.1526,1.1526,116400001.0
2006-03-16 22:49:00,1.15263,1.15263,1.15255,1.15255,31300000.0
2006-03-16 22:50:00,1.15262,1.15269,1.15262,1.15263,75799999.0
2006-03-16 22:51:00,1.15275,1.15275,1.15265,1.15273,69700000.0
2006-03-16 22:52:00,1.15263,1.15263,1.1525,1.1525,259799998.0
2006-03-16 22:53:00,1.15256,1.15269,1.15256,1.15263,124999998.0
2006-03-16 22:54:00,1.15265,1.15268,1.15255,1.15255,109700000.0
2006-03-16 22:55:00,1.15261,1.15273,1.15251,1.15255,246800004.0
2006-03-16 22:56:00,1.1527,1.1527,1.15257,1.15257,150699997.0
2006-03-16 22:57:00,1.1525,1.15255,1.1525,1.1525,154400001.0
2006-03-16 22:58:00,1.15262,1.15267,1.15255,1.15263,51899999.0
2006-03-16 22:59:00,1.15253,1.15253,1.1522,1.15233,68900000.0
2006-03-16 23:00:00,1.15226,1.15229,1.15226,1.15229,20700001.0
2006-03-16 23:01:00,1.15253,1.15262,1.15253,1.15256,40100000.0
2006-03-16 23:02:00,1.15255,1.15255,1.15249,1.15251,63300000.0
2006-03-16 23:03:00,1.15255,1.15255,1.1525,1.1525,48000001.0
2006-03-16 23:04:00,1.1525,1.1525,1.1525,1.1525,28000000.0
2006-03-16 23:05:00,1.15247,1.15247,1.15235,1.15236,46500001.0
2006-03-16 23:06:00,1.15242,1.15249,1.15235,1.15247,148899999.0
2006-03-16 23:07:00,1.15249,1.15252,1.15239,1.15252,121200001.0
2006-03-16 23:08:00,1.15252,1.15252,1.15242,1.1525,142900002.0
2006-03-16 23:09:00,1.1525,1.15258,1.15243,1.15258,150300000.0
2006-03-16 23:10:00,1.15247,1.15258,1.15247,1.15252,37000000.0
2006-03-16 23:11:00,1.15248,1.15255,1.15238,1.15246,93300001.0
2006-03-16 23:12:00,1.15242,1.1525,1.15237,1.1525,46200001.0
2006-03-16 23:13:00,1.1525,1.15255,1.15242,1.15248,105699999.0
2006-03-16 23:14:00,1.15235,1.15237,1.15234,1.15234,55099999.0
2006-03-16 23:15:00,1.1524,1.1524,1.15232,1.15232,113500001.0
2006-03-16 23:16:00,1.15232,1.15237,1.1523,1.15231,138600002.0
2006-03-16 23:17:00,1.15228,1.15235,1.15225,1.15225,67600001.0
2006-03-16 23:18:00,1.15232,1.15237,1.15232,1.15236,76200001.0
2006-03-16 23:19:00,1.15235,1.15235,1.15235,1.15235,14300000.0
2006-03-16 23:20:00,1.1523,1.1523,1.1523,1.1523,8800000.0
2006-03-16 23:21:00,1.15233,1.15237,1.15233,1.15237,14500000.0
2006-03-16 23:22:00,1.15232,1.15241,1.15223,1.15235,128799998.0
2006-03-16 23:23:00,1.15237,1.1525,1.15237,1.1524,58999998.0
2006-03-16 23:24:00,1.15252,1.15261,1.15246,1.15246,109200001.0
2006-03-16 23:25:00,1.15247,1.15258,1.15245,1.15245,115899999.0
2006-03-16 23:26:00,1.15245,1.15255,1.15243,1.1525,67900001.0
2006-03-16 23:27:00,1.15248,1.15249,1.15242,1.15244,152900002.0
2006-03-16 23:28:00,1.15245,1.1525,1.15244,1.15246,88400000.0
2006-03-16 23:29:00,1.15257,1.15257,1.15256,1.15256,4700000.0
2006-03-16 23:30:00,1.15253,1.15256,1.1525,1.1525,33500000.0
2006-03-16 23:31:00,1.1525,1.1525,1.1525,1.1525,12000000.0
2006-03-16 23:32:00,1.1525,1.1525,1.15232,1.15232,130200001.0
2006-03-16 23:33:00,1.15232,1.1525,1.15232,1.1525,81099999.0
2006-03-16 23:34:00,1.15245,1.1525,1.1524,1.1525,54400001.0
2006-03-16 23:35:00,1.15237,1.15251,1.15237,1.15243,95300001.0
2006-03-16 23:36:00,1.15235,1.1524,1.15235,1.1524,32700000.0
2006-03-16 23:37:00,1.15231,1.15234,1.15231,1.15234,31500001.0
2006-03-16 23:38:00,1.15222,1.15237,1.15222,1.1523,61100000.0
2006-03-16 23:39:00,1.15229,1.15237,1.15229,1.15237,58200001.0
2006-03-16 23:40:00,1.15238,1.15238,1.15235,1.15235,43200001.0
2006-03-16 23:41:00,1.15243,1.15256,1.15243,1.15246,111900001.0
2006-03-16 23:42:00,1.15247,1.15249,1.15237,1.15241,60000000.0
2006-03-16 23:43:00,1.15242,1.15253,1.15242,1.15248,96299998.0
2006-03-16 23:44:00,1.15247,1.15253,1.15236,1.15248,253100000.0
2006-03-16 23:45:00,1.15255,1.15255,1.15236,1.1524,70700001.0
2006-03-16 23:46:00,1.15235,1.15235,1.15235,1.15235,47900002.0
2006-03-16 23:47:00,1.15244,1.15251,1.15244,1.15251,11200000.0
2006-03-16 23:48:00,1.15247,1.15247,1.15237,1.15237,25800000.0
2006-03-16 23:49:00,1.15232,1.15237,1.1523,1.15234,66500001.0
2006-03-16 23:50:00,1.15242,1.15242,1.15235,1.15239,116500000.0
2006-03-16 23:51:00,1.15237,1.1525,1.15237,1.15238,152099998.0
2006-03-16 23:52:00,1.15234,1.15238,1.1523,1.1523,23900001.0
2006-03-16 23:53:00,1.15228,1.15235,1.15225,1.1523,151600002.0
2006-03-16 23:54:00,1.15232,1.15236,1.15231,1.15236,99299999.0
2006-03-16 23:55:00,1.15224,1.1523,1.1522,1.15224,85500002.0
2006-03-16 23:56:00,1.15202,1.15211,1.15202,1.15204,101700001.0
2006-03-16 23:57:00,1.152,1.152,1.15171,1.15171,107900000.0
2006-03-16 23:58:00,1.15175,1.1519,1.15175,1.1519,84499999.0
2006-03-16 23:59:00,1.15185,1.15188,1.15185,1.15188,35300000.0
2006-03-17 00:00:00,1.15195,1.15195,1.1519,1.1519,64999999.0
2006-03-17 00:01:00,1.1516,1.15188,1.15156,1.15188,73500002.0
2006-03-17 00:02:00,1.15195,1.15195,1.15162,1.15177,69499998.0
2006-03-17 00:03:00,1.15192,1.15211,1.15181,1.15206,158800003.0
2006-03-17 00:04:00,1.15205,1.15205,1.15155,1.15176,165500003.0
2006-03-17 00:05:00,1.15175,1.15211,1.15166,1.15207,146700001.0
2006-03-17 00:06:00,1.15207,1.15225,1.152,1.152,180700005.0
2006-03-17 00:07:00,1.15199,1.15199,1.15158,1.1516,76900003.0
2006-03-17 00:08:00,1.15179,1.15188,1.15152,1.15152,158599997.0
2006-03-17 00:09:00,1.15146,1.1518,1.15146,1.1517,95299999.0
2006-03-17 00:10:00,1.15165,1.15168,1.15126,1.15129,105700001.0
2006-03-17 00:11:00,1.15138,1.15183,1.15132,1.15183,158300001.0
2006-03-17 00:12:00,1.15174,1.15195,1.15167,1.15177,179199999.0
2006-03-17 00:13:00,1.15165,1.15188,1.15165,1.15186,140200001.0
2006-03-17 00:14:00,1.15178,1.15196,1.15159,1.1517,158000002.0
2006-03-17 00:15:00,1.1519,1.15231,1.1519,1.15231,51500001.0
2006-03-17 00:16:00,1.15227,1.15259,1.15201,1.15235,89300000.0
2006-03-17 00:17:00,1.15255,1.15265,1.15218,1.15241,133700003.0
2006-03-17 00:18:00,1.15241,1.15241,1.15184,1.15213,82800001.0
2006-03-17 00:19:00,1.15255,1.15255,1.15192,1.15203,86299999.0
2006-03-17 00:20:00,1.15203,1.15213,1.15178,1.15191,153699998.0
2006-03-17 00:21:00,1.15163,1.1519,1.15154,1.15179,55200001.0
2006-03-17 00:22:00,1.15158,1.15183,1.15158,1.1517,153900002.0
2006-03-17 00:23:00,1.15158,1.15173,1.15141,1.15173,122899999.0
2006-03-17 00:24:00,1.15163,1.15163,1.15125,1.1513,66400000.0
2006-03-17 00:25:00,1.15148,1.15172,1.15133,1.15157,196300000.0
2006-03-17 00:26:00,1.15172,1.15186,1.15152,1.15152,72599998.0
2006-03-17 00:27:00,1.15192,1.15198,1.1519,1.15198,81200001.0
2006-03-17 00:28:00,1.15195,1.15195,1.1518,1.1519,69099998.0
2006-03-17 00:29:00,1.15187,1.15195,1.15185,1.15185,79300002.0
2006-03-17 00:30:00,1.15198,1.15222,1.15198,1.15211,59900001.0
2006-03-17 00:31:00,1.15204,1.15225,1.15204,1.1522,89700000.0
2006-03-17 00:32:00,1.15226,1.15226,1.15224,1.15224,35000001.0
2006-03-17 00:33:00,1.15218,1.1522,1.15218,1.1522,41200002.0
2006-03-17 00:34:00,1.15235,1.15255,1.15235,1.15249,43500000.0
2006-03-17 00:35:00,1.15246,1.15255,1.15246,1.15247,56700000.0
2006-03-17 00:36:00,1.15233,1.15251,1.15233,1.1524,100100002.0
2006-03-17 00:37:00,1.15248,1.15255,1.15248,1.15255,3900000.0
2006-03-17 00:38:00,1.15242,1.15244,1.15229,1.15229,94800001.0
2006-03-17 00:39:00,1.15229,1.15238,1.15229,1.15238,44500001.0
2006-03-17 00:40:00,1.15247,1.15253,1.15247,1.1525,71200001.0
2006-03-17 00:41:00,1.1525,1.15255,1.1525,1.15255,43200000.0
2006-03-17 00:42:00,1.15255,1.15255,1.1525,1.1525,66900000.0
2006-03-17 00:43:00,1.1525,1.15255,1.15245,1.15255,106799999.0
2006-03-17 00:44:00,1.15245,1.15253,1.15245,1.1525,87999998.0
2006-03-17 00:45:00,1.1525,1.15255,1.15243,1.1525,188399997.0
2006-03-17 00:46:00,1.15255,1.15255,1.15255,1.15255,24700001.0
2006-03-17 00:47:00,1.1525,1.15255,1.15243,1.1525,165300001.0
2006-03-17 00:48:00,1.1525,1.15255,1.15245,1.15255,79000000.0
2006-03-17 00:49:00,1.15253,1.15255,1.15245,1.15245,74600001.0
2006-03-17 00:50:00,1.15258,1.15262,1.15256,1.15259,123900000.0
2006-03-17 00:51:00,1.1526,1.15265,1.15252,1.1526,86200001.0
2006-03-17 00:52:00,1.15258,1.15278,1.15251,1.15278,86900000.0
2006-03-17 00:53:00,1.15285,1.15287,1.15276,1.15276,32699999.0
2006-03-17 00:54:00,1.15275,1.15275,1.15265,1.15272,139600004.0
2006-03-17 00:55:00,1.1527,1.15275,1.15265,1.15265,86000001.0
2006-03-17 00:56:00,1.15267,1.1527,1.15263,1.15267,126900000.0
2006-03-17 00:57:00,1.1527,1.15275,1.15263,1.15272,56600000.0
2006-03-17 00:58:00,1.15265,1.1527,1.15265,1.1527,49000002.0
2006-03-17 00:59:00,1.1527,1.15275,1.1527,1.1527,103899996.0
2006-03-17 01:00:00,1.1527,1.15278,1.1527,1.15278,93800001.0
2006-03-17 01:01:00,1.15282,1.15298,1.15282,1.15284,51499999.0
2006-03-17 01:02:00,1.15282,1.15291,1.1528,1.15288,63099999.0
2006-03-17 01:03:00,1.15291,1.15292,1.15276,1.15292,35900000.0
2006-03-17 01:04:00,1.15288,1.1529,1.15281,1.15283,134700000.0
2006-03-17 01:05:00,1.15285,1.15285,1.15265,1.1528,122100000.0
2006-03-17 01:06:00,1.15278,1.15278,1.15266,1.15278,118200002.0
2006-03-17 01:07:00,1.15284,1.15286,1.15284,1.15286,1300000.0
2006-03-17 01:08:00,1.1529,1.15295,1.15285,1.15295,168199998.0
2006-03-17 01:09:00,1.15295,1.15295,1.15295,1.15295,12800000.0
2006-03-17 01:10:00,1.15294,1.15298,1.15294,1.15298,16500000.0
2006-03-17 01:11:00,1.15292,1.15292,1.15282,1.15284,8300000.0
2006-03-17 01:12:00,1.15282,1.15285,1.15282,1.15283,68099999.0
2006-03-17 01:13:00,1.15281,1.15284,1.15281,1.15284,1600000.0
2006-03-17 01:14:00,1.15278,1.15282,1.15278,1.15282,71200001.0
2006-03-17 01:15:00,1.15286,1.15291,1.15276,1.15291,92699998.0
2006-03-17 01:16:00,1.15287,1.15292,1.15285,1.15286,125299999.0
2006-03-17 01:17:00,1.15295,1.15303,1.15282,1.15303,85600001.0
2006-03-17 01:18:00,1.15299,1.15305,1.15293,1.15305,65100000.0
2006-03-17 01:19:00,1.15293,1.15293,1.15287,1.15287,19200000.0
2006-03-17 01:20:00,1.15272,1.1528,1.15272,1.15275,25300000.0
2006-03-17 01:21:00,1.15278,1.1528,1.15275,1.15275,17600000.0
2006-03-17 01:22:00,1.15282,1.15293,1.15282,1.15293,18300000.0
2006-03-17 01:23:00,1.153,1.15302,1.153,1.15302,20500000.0
2006-03-17 01:24:00,1.153,1.153,1.15292,1.15292,16300000.0
2006-03-17 01:25:00,1.15299,1.15299,1.15289,1.15296,31899999.0
2006-03-17 01:26:00,1.1529,1.1529,1.1529,1.1529,23900000.0
2006-03-17 01:27:00,1.1529,1.1529,1.15282,1.15285,51199999.0
2006-03-17 01:28:00,1.15295,1.15295,1.15288,1.15288,11100000.0
2006-03-17 01:29:00,1.15295,1.15295,1.15282,1.1529,74100000.0
2006-03-17 01:30:00,1.15282,1.15285,1.15282,1.15285,25599999.0
2006-03-17 01:31:00,1.1529,1.1529,1.15285,1.1529,20700000.0
2006-03-17 01:32:00,1.1529,1.15295,1.1529,1.15295,43300000.0
2006-03-17 01:33:00,1.1529,1.1529,1.15288,1.15288,64000001.0
2006-03-17 01:34:00,1.15298,1.15307,1.15289,1.15289,147400002.0
2006-03-17 01:35:00,1.15295,1.15295,1.1529,1.1529,39200002.0
2006-03-17 01:36:00,1.15295,1.15295,1.15285,1.1529,34400000.0
2006-03-17 01:37:00,1.15282,1.1529,1.15282,1.1529,23100000.0
2006-03-17 01:38:00,1.15285,1.15295,1.15285,1.1529,109199999.0
2006-03-17 01:39:00,1.15288,1.15295,1.15288,1.15295,33500000.0
2006-03-17 01:40:00,1.1528,1.15293,1.1528,1.15293,52600002.0
2006-03-17 01:41:00,1.15295,1.15295,1.15292,1.15292,33399998.0
2006-03-17 01:42:00,1.1529,1.1529,1.1529,1.1529,1600000.0
2006-03-17 01:43:00,1.1529,1.15298,1.1529,1.15298,63499999.0
2006-03-17 01:44:00,1.15287,1.1529,1.15285,1.1529,40600000.0
2006-03-17 01:45:00,1.1529,1.1529,1.1529,1.1529,4200000.0
2006-03-17 01:46:00,1.15285,1.15295,1.15285,1.1529,40400000.0
2006-03-17 01:47:00,1.15293,1.15293,1.15293,1.15293,11100000.0
2006-03-17 01:48:00,1.15295,1.15295,1.15288,1.1529,95000002.0
2006-03-17 01:49:00,1.15295,1.15295,1.1529,1.1529,77600001.0
2006-03-17 01:50:00,1.15287,1.15295,1.15287,1.15295,49200001.0
2006-03-17 01:51:00,1.1528,1.15288,1.1528,1.15286,54700001.0
2006-03-17 01:52:00,1.1529,1.15295,1.15285,1.15295,70500001.0
2006-03-17 01:53:00,1.1529,1.1529,1.1529,1.1529,53100001.0
2006-03-17 01:54:00,1.1529,1.1529,1.15285,1.1529,85700000.0
2006-03-17 01:55:00,1.15292,1.15299,1.15289,1.15291,106500001.0
2006-03-17 01:56:00,1.1529,1.1529,1.1529,1.1529,41900001.0
2006-03-17 01:57:00,1.15295,1.15295,1.15282,1.15285,164300002.0
2006-03-17 01:58:00,1.1529,1.1529,1.15282,1.15282,43299999.0
2006-03-17 01:59:00,1.15285,1.1529,1.15285,1.1529,2700000.0
2006-03-17 02:00:00,1.1529,1.1529,1.15282,1.15283,143899997.0
2006-03-17 02:01:00,1.15293,1.15293,1.15293,1.15293,4000000.0
2006-03-17 02:02:00,1.1529,1.1529,1.1529,1.1529,15100000.0
2006-03-17 02:03:00,1.15286,1.15286,1.15268,1.15282,138700000.0
2006-03-17 02:04:00,1.15273,1.15273,1.15249,1.15249,67099999.0
2006-03-17 02:05:00,1.15255,1.15255,1.15243,1.1525,128500000.0
2006-03-17 02:06:00,1.1524,1.1526,1.1524,1.1526,89400002.0
2006-03-17 02:07:00,1.15262,1.15262,1.15244,1.15245,142600002.0
2006-03-17 02:08:00,1.15252,1.15257,1.15251,1.15253,154600000.0
2006-03-17 02:09:00,1.15256,1.15256,1.15249,1.15249,43800000.0
2006-03-17 02:10:00,1.15249,1.15263,1.15249,1.15258,82200001.0
2006-03-17 02:11:00,1.1526,1.1526,1.15255,1.1526,52599999.0
2006-03-17 02:12:00,1.15254,1.15254,1.15254,1.15254,29800000.0
2006-03-17 02:13:00,1.15253,1.15259,1.15253,1.15257,50100000.0
2006-03-17 02:14:00,1.1526,1.1526,1.1526,1.1526,31200000.0
2006-03-17 02:15:00,1.15268,1.15282,1.15263,1.15282,64800000.0
2006-03-17 02:16:00,1.15277,1.15277,1.15273,1.15273,25200001.0
2006-03-17 02:17:00,1.15278,1.15279,1.15278,1.15279,30400000.0
2006-03-17 02:18:00,1.15275,1.15275,1.15275,1.15275,34000000.0
2006-03-17 02:19:00,1.15272,1.15282,1.1527,1.1528,76400000.0
2006-03-17 02:20:00,1.15275,1.15288,1.15275,1.15285,107500000.0
2006-03-17 02:21:00,1.15275,1.1528,1.15275,1.1528,24300000.0
2006-03-17 02:22:00,1.1528,1.15285,1.15275,1.15285,100000001.0
2006-03-17 02:23:00,1.15278,1.15285,1.1527,1.15285,86900002.0
2006-03-17 02:24:00,1.1528,1.1528,1.15275,1.15275,56600000.0
2006-03-17 02:25:00,1.15275,1.15282,1.15275,1.15282,5000000.0
2006-03-17 02:26:00,1.1528,1.1528,1.15275,1.15275,35300000.0
2006-03-17 02:27:00,1.1528,1.1528,1.1528,1.1528,800000.0
2006-03-17 02:28:00,1.1528,1.1528,1.1528,1.1528,12700000.0
2006-03-17 02:29:00,1.15275,1.15285,1.15273,1.1528,164300002.0
2006-03-17 02:30:00,1.15282,1.15282,1.1528,1.1528,133000000.0
2006-03-17 02:31:00,1.1528,1.15285,1.15278,1.15278,128800000.0
2006-03-17 02:32:00,1.15282,1.15282,1.15272,1.15272,45700000.0
2006-03-17 02:33:00,1.15275,1.15275,1.1527,1.1527,83800001.0
2006-03-17 02:34:00,1.15273,1.15304,1.15273,1.15304,108599997.0
2006-03-17 02:35:00,1.15315,1.15315,1.15305,1.15305,6400000.0
2006-03-17 02:36:00,1.15314,1.15324,1.15314,1.15324,22699999.0
2006-03-17 02:37:00,1.15328,1.15364,1.15328,1.15347,140900001.0
2006-03-17 02:38:00,1.15337,1.15337,1.15324,1.15332,114500000.0
2006-03-17 02:39:00,1.15326,1.15326,1.15312,1.15312,63700000.0
2006-03-17 02:40:00,1.15297,1.15301,1.15297,1.15301,7200000.0
2006-03-17 02:41:00,1.1531,1.1531,1.15305,1.15305,11200000.0
2006-03-17 02:42:00,1.1531,1.15315,1.1531,1.15315,33600000.0
2006-03-17 02:43:00,1.15313,1.15313,1.153,1.153,121600001.0
2006-03-17 02:44:00,1.15295,1.153,1.15295,1.153,3400000.0
2006-03-17 02:45:00,1.15298,1.15298,1.15279,1.15287,75099998.0
2006-03-17 02:46:00,1.15285,1.15285,1.15285,1.15285,1600000.0
2006-03-17 02:47:00,1.15292,1.15292,1.15291,1.15291,61500000.0
2006-03-17 02:48:00,1.153,1.153,1.15281,1.15282,178300004.0
2006-03-17 02:49:00,1.15289,1.15289,1.15286,1.15286,8000000.0
2006-03-17 02:50:00,1.15288,1.15288,1.15288,1.15288,400000.0
2006-03-17 02:51:00,1.15285,1.15295,1.15285,1.15285,93300004.0
2006-03-17 02:52:00,1.1529,1.1529,1.15285,1.15285,53399999.0
2006-03-17 02:53:00,1.1528,1.15295,1.1528,1.15293,98599999.0
2006-03-17 02:54:00,1.1529,1.1529,1.1529,1.1529,12100000.0
2006-03-17 02:55:00,1.15287,1.15289,1.15273,1.15283,131000001.0
2006-03-17 02:56:00,1.15287,1.15287,1.15278,1.15278,26400000.0
2006-03-17 02:57:00,1.15266,1.15266,1.15259,1.15259,26300001.0
2006-03-17 02:58:00,1.1526,1.1526,1.15255,1.15255,55799999.0
2006-03-17 02:59:00,1.15263,1.15276,1.15249,1.15267,105300001.0
2006-03-17 03:00:00,1.15261,1.15262,1.15243,1.15262,62800002.0
2006-03-17 03:01:00,1.1526,1.1526,1.1526,1.1526,2500000.0
2006-03-17 03:02:00,1.15267,1.1529,1.15263,1.1529,153499999.0
2006-03-17 03:03:00,1.15293,1.15293,1.1528,1.1529,77699999.0
2006-03-17 03:04:00,1.153,1.15314,1.15299,1.15302,71199998.0
2006-03-17 03:05:00,1.15305,1.15315,1.15305,1.15305,86100000.0
2006-03-17 03:06:00,1.15307,1.15317,1.15307,1.15317,28800000.0
2006-03-17 03:07:00,1.15318,1.15318,1.15318,1.15318,31100000.0
2006-03-17 03:08:00,1.1532,1.1532,1.15315,1.15315,52000001.0
2006-03-17 03:09:00,1.1532,1.15325,1.15315,1.1532,70300001.0
2006-03-17 03:10:00,1.15311,1.15314,1.15309,1.15309,12700000.0
2006-03-17 03:11:00,1.15315,1.15315,1.15305,1.15305,34700000.0
2006-03-17 03:12:00,1.15307,1.15309,1.15304,1.15304,46999999.0
2006-03-17 03:13:00,1.1531,1.1531,1.153,1.15303,17600000.0
2006-03-17 03:14:00,1.1531,1.15315,1.15305,1.15305,88099999.0
2006-03-17 03:15:00,1.15305,1.1531,1.15303,1.15303,9600000.0
2006-03-17 03:16:00,1.15306,1.15312,1.15306,1.15312,33399999.0
2006-03-17 03:17:00,1.15302,1.15305,1.15295,1.15295,72400000.0
2006-03-17 03:18:00,1.15305,1.15305,1.15292,1.15303,109000004.0
2006-03-17 03:19:00,1.15295,1.153,1.15295,1.153,32800000.0
2006-03-17 03:20:00,1.15305,1.15305,1.153,1.153,29500001.0
2006-03-17 03:21:00,1.15302,1.15305,1.15295,1.15305,42900000.0
2006-03-17 03:22:00,1.15297,1.15297,1.15281,1.15282,56300000.0
2006-03-17 03:23:00,1.15273,1.15287,1.15273,1.1528,110500000.0
2006-03-17 03:24:00,1.15277,1.1528,1.15277,1.1528,33399998.0
2006-03-17 03:25:00,1.1528,1.15285,1.15275,1.15283,51000000.0
2006-03-17 03:26:00,1.15283,1.15285,1.15275,1.1528,108300001.0
2006-03-17 03:27:00,1.15278,1.1528,1.15278,1.1528,50900000.0
2006-03-17 03:28:00,1.1528,1.1528,1.1528,1.1528,17500000.0
2006-03-17 03:29:00,1.1528,1.1528,1.1527,1.15273,155399999.0
2006-03-17 03:30:00,1.15277,1.15285,1.15267,1.15267,96999999.0
2006-03-17 03:31:00,1.15265,1.1527,1.1526,1.1527,24800000.0
2006-03-17 03:32:00,1.15262,1.15266,1.1525,1.15258,150700003.0
2006-03-17 03:33:00,1.1525,1.15263,1.1525,1.15263,28800000.0
2006-03-17 03:34:00,1.15258,1.15265,1.15258,1.15265,23200000.0
2006-03-17 03:35:00,1.15255,1.1526,1.15255,1.1526,18200000.0
2006-03-17 03:36:00,1.1527,1.15288,1.15265,1.15281,159600000.0
2006-03-17 03:37:00,1.15278,1.15278,1.15271,1.15272,12000000.0
2006-03-17 03:38:00,1.15265,1.15275,1.15265,1.15275,24900001.0
2006-03-17 03:39:00,1.1527,1.15275,1.15268,1.1527,61600001.0
2006-03-17 03:40:00,1.15265,1.15275,1.15265,1.1527,77099998.0
2006-03-17 03:41:00,1.1527,1.15275,1.15265,1.15275,43300000.0
2006-03-17 03:42:00,1.15265,1.1527,1.15265,1.1527,23900001.0
2006-03-17 03:43:00,1.15275,1.15275,1.15263,1.15263,100999999.0
2006-03-17 03:44:00,1.1527,1.1527,1.15263,1.15263,6500000.0
2006-03-17 03:45:00,1.15269,1.15283,1.15269,1.1528,132000001.0
2006-03-17 03:46:00,1.1529,1.15293,1.1529,1.15293,4000000.0
2006-03-17 03:47:00,1.15295,1.15303,1.15293,1.15303,102800000.0
2006-03-17 03:48:00,1.153,1.15307,1.153,1.153,107500001.0
2006-03-17 03:49:00,1.15305,1.15308,1.153,1.153,99400002.0
2006-03-17 03:50:00,1.153,1.1531,1.153,1.1531,25100000.0
2006-03-17 03:51:00,1.15305,1.15305,1.15305,1.15305,800000.0
2006-03-17 03:52:00,1.153,1.153,1.153,1.153,800000.0
2006-03-17 03:53:00,1.1531,1.1531,1.153,1.1531,93800000.0
2006-03-17 03:54:00,1.15305,1.15305,1.153,1.15305,84199999.0
2006-03-17 03:55:00,1.15305,1.15305,1.15305,1.15305,7200000.0
2006-03-17 03:56:00,1.15297,1.1531,1.15297,1.153,48600001.0
2006-03-17 03:57:00,1.15305,1.15305,1.15305,1.15305,2400000.0
2006-03-17 03:58:00,1.15295,1.1531,1.15295,1.1531,9600000.0
2006-03-17 03:59:00,1.1531,1.1531,1.1531,1.1531,10300000.0
2006-03-17 04:00:00,1.15303,1.15312,1.15303,1.15312,24700000.0
2006-03-17 04:01:00,1.1531,1.1531,1.15297,1.15297,13600000.0
2006-03-17 04:02:00,1.1531,1.1531,1.1531,1.1531,3400000.0
2006-03-17 04:03:00,1.15309,1.15316,1.15309,1.15316,22300000.0
2006-03-17 04:04:00,1.15335,1.15335,1.15325,1.15325,1200000.0
2006-03-17 04:05:00,1.1533,1.1533,1.1533,1.1533,40700001.0
2006-03-17 04:06:00,1.15332,1.15332,1.15322,1.1533,44000000.0
2006-03-17 04:07:00,1.15332,1.15351,1.15329,1.15351,55199999.0
2006-03-17 04:08:00,1.15345,1.1535,1.15345,1.1535,14600000.0
2006-03-17 04:09:00,1.15352,1.15355,1.1535,1.15353,76499998.0
2006-03-17 04:10:00,1.1535,1.1535,1.1534,1.1535,198700001.0
2006-03-17 04:11:00,1.15338,1.15338,1.15337,1.15337,8000000.0
2006-03-17 04:12:00,1.15332,1.15335,1.15325,1.1533,77900000.0
2006-03-17 04:13:00,1.15332,1.15332,1.15322,1.15322,45299999.0
2006-03-17 04:14:00,1.15318,1.15321,1.15307,1.15307,61500000.0
2006-03-17 04:15:00,1.15306,1.15306,1.15294,1.15294,27100000.0
2006-03-17 04:16:00,1.15299,1.15306,1.15299,1.15306,7200000.0
2006-03-17 04:17:00,1.15305,1.15323,1.15305,1.15323,55000000.0
2006-03-17 04:18:00,1.1533,1.15332,1.1533,1.15332,20700000.0
2006-03-17 04:19:00,1.15325,1.15335,1.1531,1.1531,91999997.0
2006-03-17 04:20:00,1.15333,1.15335,1.15324,1.15335,98600000.0
2006-03-17 04:21:00,1.15335,1.1534,1.1533,1.15338,64500000.0
2006-03-17 04:22:00,1.15333,1.15344,1.15329,1.15335,99799999.0
2006-03-17 04:23:00,1.15328,1.15328,1.15316,1.15316,96599999.0
2006-03-17 04:24:00,1.15315,1.15325,1.15315,1.15315,54800000.0
2006-03-17 04:25:00,1.1532,1.1532,1.1532,1.1532,38899998.0
2006-03-17 04:26:00,1.15315,1.15315,1.15315,1.15315,35800001.0
2006-03-17 04:27:00,1.15324,1.15334,1.15324,1.15334,11200000.0
2006-03-17 04:28:00,1.1532,1.1532,1.1532,1.1532,11200000.0
2006-03-17 04:29:00,1.15333,1.15339,1.15327,1.15327,41900000.0
2006-03-17 04:30:00,1.15332,1.15337,1.15329,1.15337,46200001.0
2006-03-17 04:31:00,1.15335,1.15335,1.15325,1.1533,88400001.0
2006-03-17 04:32:00,1.15322,1.15333,1.15322,1.1533,88600001.0
2006-03-17 04:33:00,1.15325,1.1533,1.1532,1.15325,125600002.0
2006-03-17 04:34:00,1.15333,1.15341,1.1533,1.15337,49100000.0
2006-03-17 04:35:00,1.15357,1.15365,1.15357,1.15365,49399999.0
2006-03-17 04:36:00,1.15372,1.1538,1.15364,1.1538,51700001.0
2006-03-17 04:37:00,1.15384,1.15396,1.15384,1.15386,57600000.0
2006-03-17 04:38:00,1.15391,1.15398,1.15384,1.15384,191600003.0
2006-03-17 04:39:00,1.15381,1.15386,1.15375,1.15375,103700003.0
2006-03-17 04:40:00,1.15379,1.15386,1.15379,1.15384,70900000.0
2006-03-17 04:41:00,1.15395,1.15404,1.15395,1.15397,102100002.0
2006-03-17 04:42:00,1.15392,1.15397,1.15385,1.15397,36700000.0
2006-03-17 04:43:00,1.15398,1.15405,1.1539,1.154,133700001.0
2006-03-17 04:44:00,1.15417,1.15437,1.15417,1.15437,81299999.0
2006-03-17 04:45:00,1.15433,1.15437,1.15427,1.15427,61800000.0
2006-03-17 04:46:00,1.15428,1.15428,1.15417,1.15427,107000003.0
2006-03-17 04:47:00,1.15425,1.15435,1.15425,1.15427,85600000.0
2006-03-17 04:48:00,1.1543,1.1543,1.15425,1.15425,69699999.0
2006-03-17 04:49:00,1.1543,1.1543,1.15423,1.15425,103599998.0
2006-03-17 04:50:00,1.1543,1.15447,1.1543,1.15436,36100000.0
2006-03-17 04:51:00,1.15445,1.15445,1.15435,1.1544,79400000.0
2006-03-17 04:52:00,1.1544,1.1544,1.1543,1.15437,63100000.0
2006-03-17 04:53:00,1.15437,1.15447,1.15437,1.15447,57000000.0
2006-03-17 04:54:00,1.15449,1.1545,1.15441,1.15442,63899999.0
2006-03-17 04:55:00,1.15437,1.15459,1.15437,1.15459,42300000.0
2006-03-17 04:56:00,1.15462,1.15478,1.15462,1.15478,78200000.0
2006-03-17 04:57:00,1.15471,1.15471,1.15453,1.15453,39799999.0
2006-03-17 04:58:00,1.15443,1.15453,1.15437,1.15437,47700000.0
2006-03-17 04:59:00,1.15439,1.15455,1.15439,1.15455,132790002.0
2006-03-17 05:00:00,1.1546,1.1546,1.1545,1.1545,60700001.0
2006-03-17 05:01:00,1.1546,1.1546,1.15455,1.1546,44300000.0
2006-03-17 05:02:00,1.15459,1.1546,1.15447,1.15451,54500000.0
2006-03-17 05:03:00,1.15452,1.15455,1.15452,1.15455,55300002.0
2006-03-17 05:04:00,1.15445,1.15455,1.15445,1.1545,21100000.0
2006-03-17 05:05:00,1.1545,1.1545,1.1545,1.1545,8000000.0
2006-03-17 05:06:00,1.1545,1.1545,1.15431,1.15431,65000002.0
2006-03-17 05:07:00,1.15435,1.15435,1.15413,1.1542,143600001.0
2006-03-17 05:08:00,1.1542,1.1542,1.1542,1.1542,32900002.0
2006-03-17 05:09:00,1.1542,1.15425,1.15413,1.15413,84800001.0
2006-03-17 05:10:00,1.15404,1.15407,1.15398,1.15399,88299998.0
2006-03-17 05:11:00,1.15404,1.15411,1.15397,1.15397,59800001.0
2006-03-17 05:12:00,1.15402,1.15405,1.154,1.154,56300000.0
2006-03-17 05:13:00,1.15392,1.15402,1.15392,1.15398,44300000.0
2006-03-17 05:14:00,1.15402,1.15402,1.15395,1.154,39400000.0
2006-03-17 05:15:00,1.15398,1.15403,1.15398,1.154,79899999.0
2006-03-17 05:16:00,1.15411,1.15411,1.15395,1.15395,102699999.0
2006-03-17 05:17:00,1.154,1.15402,1.15395,1.15395,101500003.0
2006-03-17 05:18:00,1.15401,1.15411,1.15401,1.15407,62600001.0
2006-03-17 05:19:00,1.1541,1.1541,1.15402,1.15402,12400000.0
2006-03-17 05:20:00,1.15422,1.15424,1.15417,1.15424,62200001.0
2006-03-17 05:21:00,1.15427,1.15428,1.15427,1.15428,31600001.0
2006-03-17 05:22:00,1.1543,1.1543,1.15425,1.1543,40900000.0
2006-03-17 05:23:00,1.15426,1.15426,1.1541,1.1541,56500000.0
2006-03-17 05:24:00,1.15422,1.15433,1.15422,1.15433,113099998.0
2006-03-17 05:25:00,1.15429,1.15433,1.15428,1.15428,54399998.0
2006-03-17 05:26:00,1.15426,1.15427,1.15415,1.15415,45700000.0
2006-03-17 05:27:00,1.15415,1.1542,1.15415,1.1542,27599999.0
2006-03-17 05:28:00,1.1542,1.1542,1.1542,1.1542,69700001.0
2006-03-17 05:29:00,1.1542,1.1542,1.15415,1.15417,63700000.0
2006-03-17 05:30:00,1.15412,1.1542,1.15412,1.15415,83700001.0
2006-03-17 05:31:00,1.1542,1.15425,1.15412,1.1542,58900002.0
2006-03-17 05:32:00,1.15425,1.15425,1.15425,1.15425,28100000.0
2006-03-17 05:33:00,1.1542,1.1542,1.1542,1.1542,85500000.0
2006-03-17 05:34:00,1.15414,1.15418,1.15405,1.15405,59000001.0
2006-03-17 05:35:00,1.1541,1.1541,1.15408,1.15408,17500001.0
2006-03-17 05:36:00,1.1541,1.15415,1.1541,1.15415,64200000.0
2006-03-17 05:37:00,1.15405,1.1541,1.15405,1.1541,19300001.0
2006-03-17 05:38:00,1.1541,1.15415,1.154,1.154,69500002.0
2006-03-17 05:39:00,1.1541,1.15415,1.15405,1.15415,61599999.0
2006-03-17 05:40:00,1.15407,1.1541,1.15397,1.15402,93899999.0
2006-03-17 05:41:00,1.15405,1.15413,1.15403,1.15413,75200002.0
2006-03-17 05:42:00,1.15415,1.15415,1.1541,1.1541,62900002.0
2006-03-17 05:43:00,1.15402,1.15418,1.15402,1.15418,13600000.0
2006-03-17 05:44:00,1.15405,1.15415,1.15405,1.15408,32100001.0
2006-03-17 05:45:00,1.154,1.15415,1.154,1.15405,158300000.0
2006-03-17 05:46:00,1.1541,1.15415,1.1541,1.15415,75100001.0
2006-03-17 05:47:00,1.15407,1.15407,1.1539,1.154,67000000.0
2006-03-17 05:48:00,1.15397,1.15405,1.15396,1.15396,22500000.0
2006-03-17 05:49:00,1.15403,1.1541,1.15403,1.1541,51199999.0
2006-03-17 05:50:00,1.15405,1.15413,1.15405,1.1541,102299999.0
2006-03-17 05:51:00,1.154,1.15415,1.154,1.15405,79400000.0
2006-03-17 05:52:00,1.15415,1.15415,1.15402,1.15402,150599999.0
2006-03-17 05:53:00,1.15408,1.15415,1.154,1.15415,117999999.0
2006-03-17 05:54:00,1.15422,1.15423,1.15422,1.15423,3200000.0
2006-03-17 05:55:00,1.1543,1.15432,1.15425,1.15432,66999998.0
2006-03-17 05:56:00,1.15428,1.1543,1.15428,1.1543,100100001.0
2006-03-17 05:57:00,1.15425,1.1543,1.15425,1.1543,66700000.0
2006-03-17 05:58:00,1.1543,1.15435,1.15425,1.15425,61400000.0
2006-03-17 05:59:00,1.15425,1.15425,1.15425,1.15425,63100001.0
2006-03-17 06:00:00,1.15428,1.15428,1.15425,1.15428,42500002.0
2006-03-17 06:01:00,1.1543,1.15435,1.1542,1.1543,26800000.0
2006-03-17 06:02:00,1.15425,1.15435,1.1542,1.15425,144300001.0
2006-03-17 06:03:00,1.15425,1.15433,1.15425,1.1543,104400002.0
2006-03-17 06:04:00,1.15427,1.1543,1.15425,1.15425,159200003.0
2006-03-17 06:05:00,1.15435,1.15435,1.15423,1.15425,63200000.0
2006-03-17 06:06:00,1.1543,1.1543,1.15425,1.15425,49600000.0
2006-03-17 06:07:00,1.15435,1.15435,1.15425,1.15427,47000000.0
2006-03-17 06:08:00,1.1543,1.15435,1.15428,1.15432,69300000.0
2006-03-17 06:09:00,1.1543,1.1543,1.15425,1.15425,55399999.0
2006-03-17 06:10:00,1.15438,1.15438,1.1542,1.15433,109200001.0
2006-03-17 06:11:00,1.15425,1.15435,1.15425,1.15428,123600001.0
2006-03-17 06:12:00,1.15425,1.1543,1.1542,1.1542,19700000.0
2006-03-17 06:13:00,1.15425,1.1543,1.15425,1.1543,63200001.0
2006-03-17 06:14:00,1.1543,1.1543,1.15425,1.1543,85500003.0
2006-03-17 06:15:00,1.1543,1.15435,1.15423,1.15435,9690000.0
2006-03-17 06:16:00,1.1543,1.15435,1.15425,1.15433,57300000.0
2006-03-17 06:17:00,1.1543,1.15435,1.15425,1.1543,91600000.0
2006-03-17 06:18:00,1.15432,1.15437,1.15425,1.1543,121599999.0
2006-03-17 06:19:00,1.15435,1.15435,1.15427,1.1543,69400002.0
2006-03-17 06:20:00,1.15427,1.1543,1.15427,1.1543,33600000.0
2006-03-17 06:21:00,1.15425,1.1543,1.1542,1.1543,83100001.0
2006-03-17 06:22:00,1.15433,1.15433,1.15428,1.15433,102099998.0
2006-03-17 06:23:00,1.15425,1.1543,1.15425,1.1543,76700001.0
2006-03-17 06:24:00,1.15439,1.15455,1.15435,1.15435,97699999.0
2006-03-17 06:25:00,1.1543,1.1543,1.15419,1.15419,30300001.0
2006-03-17 06:26:00,1.1544,1.15453,1.15435,1.15435,87800001.0
2006-03-17 06:27:00,1.1544,1.1544,1.15435,1.15438,14490000.0
2006-03-17 06:28:00,1.15435,1.15445,1.1543,1.1543,33500000.0
2006-03-17 06:29:00,1.15435,1.15445,1.15435,1.1544,86100000.0
2006-03-17 06:30:00,1.15442,1.15442,1.15442,1.15442,3200000.0
2006-03-17 06:31:00,1.1544,1.15445,1.15435,1.15435,147899998.0
2006-03-17 06:32:00,1.1544,1.1544,1.1544,1.1544,1600000.0
2006-03-17 06:33:00,1.15437,1.1544,1.15425,1.15425,95200001.0
2006-03-17 06:34:00,1.15438,1.1544,1.15437,1.1544,42300000.0
2006-03-17 06:35:00,1.15435,1.15445,1.15435,1.15435,133900001.0
2006-03-17 06:36:00,1.15433,1.15433,1.15433,1.15433,800000.0
2006-03-17 06:37:00,1.1544,1.15448,1.15434,1.15434,118399999.0
2006-03-17 06:38:00,1.15441,1.15441,1.15437,1.15439,76799999.0
2006-03-17 06:39:00,1.15439,1.15446,1.15439,1.15442,99600001.0
2006-03-17 06:40:00,1.15445,1.15445,1.15435,1.15443,153100001.0
2006-03-17 06:41:00,1.1544,1.15443,1.15433,1.1544,122799999.0
2006-03-17 06:42:00,1.1544,1.15445,1.15433,1.1544,74100000.0
2006-03-17 06:43:00,1.15435,1.1544,1.15435,1.1544,45600000.0
2006-03-17 06:44:00,1.15433,1.15443,1.15433,1.15435,46500000.0
2006-03-17 06:45:00,1.1544,1.15445,1.15435,1.15435,70100000.0
2006-03-17 06:46:00,1.15445,1.15445,1.15435,1.15435,42899999.0
2006-03-17 06:47:00,1.15435,1.15445,1.15435,1.1544,132799998.0
2006-03-17 06:48:00,1.1544,1.15443,1.15435,1.15443,107499998.0
2006-03-17 06:49:00,1.15435,1.15435,1.15435,1.15435,29600000.0
2006-03-17 06:50:00,1.1544,1.15442,1.15435,1.1544,57099999.0
2006-03-17 06:51:00,1.15438,1.1544,1.1541,1.1544,91399998.0
2006-03-17 06:52:00,1.15443,1.15455,1.15439,1.15445,72300000.0
2006-03-17 06:53:00,1.15448,1.15448,1.15448,1.15448,800000.0
2006-03-17 06:54:00,1.1545,1.1545,1.1545,1.1545,51000000.0
2006-03-17 06:55:00,1.15455,1.15455,1.1545,1.1545,71799999.0
2006-03-17 06:56:00,1.1545,1.15455,1.1545,1.1545,99600003.0
2006-03-17 06:57:00,1.1545,1.1545,1.15445,1.15445,4900000.0
2006-03-17 06:58:00,1.1545,1.1545,1.1545,1.1545,8000000.0
2006-03-17 06:59:00,1.1544,1.15455,1.1544,1.1545,152800003.0
2006-03-17 07:00:00,1.15445,1.1545,1.15445,1.15445,137300001.0
2006-03-17 07:01:00,1.15455,1.15455,1.15445,1.15445,64000001.0
2006-03-17 07:02:00,1.1545,1.1545,1.15443,1.15443,6400000.0
2006-03-17 07:03:00,1.15455,1.15455,1.15445,1.1545,64700001.0
2006-03-17 07:04:00,1.15446,1.15458,1.15443,1.15458,56400000.0
2006-03-17 07:05:00,1.15453,1.1546,1.15453,1.1546,4000000.0
2006-03-17 07:06:00,1.15465,1.15465,1.15455,1.1546,76500000.0
2006-03-17 07:07:00,1.1546,1.15463,1.15455,1.15455,50499998.0
2006-03-17 07:08:00,1.15458,1.15462,1.15458,1.15462,32100000.0
2006-03-17 07:09:00,1.15462,1.15471,1.15455,1.15455,103699999.0
2006-03-17 07:10:00,1.1546,1.15463,1.1546,1.15463,27300001.0
2006-03-17 07:11:00,1.1546,1.1546,1.1546,1.1546,28900000.0
2006-03-17 07:12:00,1.15458,1.15473,1.15458,1.15466,59799998.0
2006-03-17 07:13:00,1.15474,1.15494,1.15472,1.15494,120500001.0
2006-03-17 07:14:00,1.15495,1.155,1.15495,1.15497,62400000.0
2006-03-17 07:15:00,1.15497,1.15503,1.15497,1.155,52500000.0
2006-03-17 07:16:00,1.155,1.15505,1.1549,1.15495,88999998.0
2006-03-17 07:17:00,1.15497,1.155,1.15497,1.155,15900000.0
2006-03-17 07:18:00,1.15495,1.155,1.15495,1.155,78000000.0
2006-03-17 07:19:00,1.15495,1.155,1.15495,1.155,10400000.0
2006-03-17 07:20:00,1.15495,1.155,1.15495,1.155,33300000.0
2006-03-17 07:21:00,1.15495,1.15497,1.15484,1.15484,61200000.0
2006-03-17 07:22:00,1.15475,1.15479,1.1547,1.15473,50700000.0
2006-03-17 07:23:00,1.15467,1.15468,1.15461,1.15467,159199999.0
2006-03-17 07:24:00,1.15473,1.15473,1.15465,1.15465,12900000.0
2006-03-17 07:25:00,1.1547,1.15475,1.15465,1.15465,149399998.0
2006-03-17 07:26:00,1.1547,1.15473,1.15465,1.15465,11500000.0
2006-03-17 07:27:00,1.1547,1.1547,1.15468,1.15468,16700000.0
2006-03-17 07:28:00,1.15465,1.15478,1.15465,1.1547,94900000.0
2006-03-17 07:29:00,1.15462,1.1547,1.15462,1.1547,24900000.0
2006-03-17 07:30:00,1.15465,1.15465,1.15465,1.15465,20699999.0
2006-03-17 07:31:00,1.1547,1.15472,1.15456,1.15469,123999997.0
2006-03-17 07:32:00,1.15475,1.15475,1.1547,1.1547,38800000.0
2006-03-17 07:33:00,1.1547,1.15472,1.15465,1.1547,52500001.0
2006-03-17 07:34:00,1.15465,1.1547,1.15465,1.1547,114399999.0
2006-03-17 07:35:00,1.15465,1.15472,1.15464,1.15464,37200000.0
2006-03-17 07:36:00,1.1546,1.15465,1.15453,1.15458,127199999.0
2006-03-17 07:37:00,1.1546,1.1546,1.1546,1.1546,800000.0
2006-03-17 07:38:00,1.15465,1.15465,1.15455,1.1546,75799998.0
2006-03-17 07:39:00,1.15455,1.1546,1.15455,1.15457,85000001.0
2006-03-17 07:40:00,1.15455,1.1546,1.15455,1.15458,78900001.0
2006-03-17 07:41:00,1.15455,1.15455,1.15455,1.15455,8000000.0
2006-03-17 07:42:00,1.15457,1.15465,1.15455,1.15465,90700001.0
2006-03-17 07:43:00,1.15465,1.15465,1.15455,1.15455,4000000.0
2006-03-17 07:44:00,1.1546,1.15465,1.1545,1.15465,172500001.0
2006-03-17 07:45:00,1.15453,1.15467,1.15453,1.15465,63300000.0
2006-03-17 07:46:00,1.15457,1.1546,1.15457,1.1546,45600002.0
2006-03-17 07:47:00,1.15455,1.1546,1.15455,1.1546,47200001.0
2006-03-17 07:48:00,1.15462,1.15471,1.15462,1.15468,83300001.0
2006-03-17 07:49:00,1.15467,1.15471,1.15459,1.15462,104799996.0
2006-03-17 07:50:00,1.15465,1.15465,1.15465,1.15465,24700001.0
2006-03-17 07:51:00,1.1546,1.15463,1.15455,1.15455,63000001.0
2006-03-17 07:52:00,1.1546,1.1546,1.15455,1.15455,15300000.0
2006-03-17 07:53:00,1.1546,1.1546,1.1546,1.1546,32100000.0
2006-03-17 07:54:00,1.1546,1.15465,1.15455,1.15455,106800001.0
2006-03-17 07:55:00,1.1546,1.15465,1.15453,1.15465,132600000.0
2006-03-17 07:56:00,1.15468,1.15468,1.15468,1.15468,27900000.0
2006-03-17 07:57:00,1.1546,1.1546,1.15458,1.15458,9600000.0
2006-03-17 07:58:00,1.1546,1.1546,1.15453,1.1546,32800000.0
2006-03-17 07:59:00,1.15455,1.15463,1.15455,1.1546,77190001.0
2006-03-17 08:00:00,1.15455,1.15465,1.15455,1.15465,98099999.0
2006-03-17 08:01:00,1.15462,1.15478,1.15462,1.15478,23900000.0
2006-03-17 08:02:00,1.15474,1.15487,1.15474,1.15487,123300000.0
2006-03-17 08:03:00,1.15488,1.15503,1.15488,1.15503,41400000.0
2006-03-17 08:04:00,1.15497,1.15505,1.15495,1.15505,116800001.0
2006-03-17 08:05:00,1.155,1.15503,1.15495,1.155,190699998.0
2006-03-17 08:06:00,1.15505,1.15505,1.155,1.15505,36800000.0
2006-03-17 08:07:00,1.155,1.15502,1.15495,1.155,99700000.0
2006-03-17 08:08:00,1.15503,1.15503,1.155,1.155,4000000.0
2006-03-17 08:09:00,1.15498,1.15499,1.15475,1.15475,152600001.0
2006-03-17 08:10:00,1.15482,1.15485,1.15468,1.15485,74400000.0
2006-03-17 08:11:00,1.15478,1.15482,1.15466,1.15482,43600000.0
2006-03-17 08:12:00,1.15485,1.15485,1.1548,1.1548,74700001.0
2006-03-17 08:13:00,1.15487,1.15508,1.15487,1.15502,48099998.0
2006-03-17 08:14:00,1.155,1.15503,1.15494,1.15499,91900000.0
2006-03-17 08:15:00,1.155,1.15503,1.15495,1.15495,49800000.0
2006-03-17 08:16:00,1.155,1.155,1.15495,1.15495,36100000.0
2006-03-17 08:17:00,1.15501,1.15505,1.15501,1.15505,49600000.0
2006-03-17 08:18:00,1.15505,1.15505,1.15505,1.15505,2400000.0
2006-03-17 08:19:00,1.1552,1.1554,1.1552,1.1554,43499999.0
2006-03-17 08:20:00,1.15533,1.15536,1.15524,1.15526,57600000.0
2006-03-17 08:21:00,1.15528,1.15538,1.15525,1.15538,56600000.0
2006-03-17 08:22:00,1.15533,1.15533,1.15518,1.1552,74800001.0
2006-03-17 08:23:00,1.15518,1.15522,1.15507,1.15511,58300000.0
2006-03-17 08:24:00,1.15512,1.15526,1.15512,1.15522,137800001.0
2006-03-17 08:25:00,1.15518,1.15518,1.15509,1.15518,58600000.0
2006-03-17 08:26:00,1.15515,1.15515,1.15505,1.15505,35300000.0
2006-03-17 08:27:00,1.15493,1.15509,1.15493,1.15509,98399998.0
2006-03-17 08:28:00,1.15507,1.15515,1.15502,1.15504,104399998.0
2006-03-17 08:29:00,1.15502,1.15506,1.15492,1.15492,63200001.0
2006-03-17 08:30:00,1.15493,1.15503,1.15493,1.155,65200002.0
2006-03-17 08:31:00,1.15503,1.15503,1.15495,1.155,82399998.0
2006-03-17 08:32:00,1.15505,1.15505,1.15492,1.155,148700001.0
2006-03-17 08:33:00,1.15495,1.15505,1.15495,1.15505,49900001.0
2006-03-17 08:34:00,1.15496,1.15506,1.15496,1.15506,130900001.0
2006-03-17 08:35:00,1.15518,1.15536,1.15518,1.15533,109199997.0
2006-03-17 08:36:00,1.15537,1.15537,1.15531,1.15531,7200000.0
2006-03-17 08:37:00,1.1554,1.1554,1.1554,1.1554,13600000.0
2006-03-17 08:38:00,1.1554,1.1554,1.15533,1.15537,100300001.0
2006-03-17 08:39:00,1.15532,1.15545,1.15532,1.15545,124499998.0
2006-03-17 08:40:00,1.15545,1.15545,1.15535,1.1554,88299999.0
2006-03-17 08:41:00,1.15542,1.15547,1.15515,1.15515,80100002.0
2006-03-17 08:42:00,1.15515,1.1552,1.15513,1.15513,47700002.0
2006-03-17 08:43:00,1.15515,1.15515,1.15503,1.15505,81600000.0
2006-03-17 08:44:00,1.15513,1.15525,1.15513,1.15525,22400000.0
2006-03-17 08:45:00,1.1552,1.15523,1.15518,1.1552,38100001.0
2006-03-17 08:46:00,1.15527,1.15535,1.15527,1.15535,36299998.0
2006-03-17 08:47:00,1.15536,1.15536,1.15523,1.15536,70999998.0
2006-03-17 08:48:00,1.1554,1.1554,1.15535,1.15535,12100000.0
2006-03-17 08:49:00,1.15536,1.15539,1.15536,1.15539,13600000.0
2006-03-17 08:50:00,1.15525,1.15535,1.15525,1.15535,93699998.0
2006-03-17 08:51:00,1.15529,1.15529,1.1552,1.15528,20699999.0
2006-03-17 08:52:00,1.15522,1.1553,1.15522,1.1553,95699998.0
2006-03-17 08:53:00,1.1553,1.15535,1.15525,1.15528,90400002.0
2006-03-17 08:54:00,1.15525,1.15535,1.15525,1.15535,108000001.0
2006-03-17 08:55:00,1.1553,1.15535,1.15523,1.15535,65599999.0
2006-03-17 08:56:00,1.1553,1.15531,1.15526,1.15528,105000001.0
2006-03-17 08:57:00,1.1552,1.15525,1.15512,1.15512,145500001.0
2006-03-17 08:58:00,1.15523,1.15535,1.15519,1.15529,58800000.0
2006-03-17 08:59:00,1.15533,1.15552,1.15533,1.15552,102400002.0
2006-03-17 09:00:00,1.15552,1.1556,1.1555,1.1555,53500000.0
2006-03-17 09:01:00,1.1555,1.1555,1.1555,1.1555,30800000.0
2006-03-17 09:02:00,1.15555,1.1556,1.15547,1.15547,48700000.0
2006-03-17 09:03:00,1.15555,1.1556,1.1555,1.15555,72899999.0
2006-03-17 09:04:00,1.15555,1.15558,1.15555,1.15555,62500000.0
2006-03-17 09:05:00,1.15555,1.15555,1.1555,1.1555,22900000.0
2006-03-17 09:06:00,1.15548,1.15557,1.15548,1.15552,66900000.0
2006-03-17 09:07:00,1.15555,1.15555,1.15555,1.15555,800000.0
2006-03-17 09:08:00,1.15551,1.15552,1.15538,1.1554,143000002.0
2006-03-17 09:09:00,1.15525,1.15541,1.15525,1.15541,72100001.0
2006-03-17 09:10:00,1.15538,1.15539,1.15533,1.15535,57900000.0
2006-03-17 09:11:00,1.15538,1.15538,1.15526,1.15532,87900000.0
2006-03-17 09:12:00,1.15523,1.1553,1.15523,1.15528,78300000.0
2006-03-17 09:13:00,1.15493,1.15537,1.15493,1.15537,82900003.0
2006-03-17 09:14:00,1.15541,1.15541,1.15534,1.15534,22300000.0
2006-03-17 09:15:00,1.15524,1.15524,1.15499,1.15499,37500000.0
2006-03-17 09:16:00,1.15505,1.15514,1.15493,1.15493,126299998.0
2006-03-17 09:17:00,1.15481,1.15496,1.15481,1.15486,163000000.0
2006-03-17 09:18:00,1.15483,1.15485,1.15483,1.15485,34200000.0
2006-03-17 09:19:00,1.15487,1.15509,1.15487,1.15502,61499999.0
2006-03-17 09:20:00,1.1551,1.1551,1.155,1.1551,141200003.0
2006-03-17 09:21:00,1.15512,1.15518,1.15512,1.15518,48300000.0
2006-03-17 09:22:00,1.1553,1.1553,1.15528,1.15528,9600000.0
2006-03-17 09:23:00,1.15525,1.1553,1.15525,1.1553,13600000.0
2006-03-17 09:24:00,1.15535,1.15535,1.15525,1.15525,83100000.0
2006-03-17 09:25:00,1.1553,1.15535,1.15525,1.1553,98000000.0
2006-03-17 09:26:00,1.1553,1.1553,1.1553,1.1553,22000000.0
2006-03-17 09:27:00,1.1553,1.15535,1.1553,1.1553,35899999.0
2006-03-17 09:28:00,1.15535,1.15535,1.15527,1.1553,9600000.0
2006-03-17 09:29:00,1.15528,1.15535,1.15528,1.15535,24700000.0
2006-03-17 09:30:00,1.15541,1.15547,1.15541,1.15547,9600000.0
2006-03-17 09:31:00,1.15563,1.15588,1.15557,1.15588,96300000.0
2006-03-17 09:32:00,1.15602,1.1561,1.15597,1.15603,85299999.0
2006-03-17 09:33:00,1.15606,1.15623,1.15604,1.15604,22900000.0
2006-03-17 09:34:00,1.15607,1.15614,1.15602,1.15611,116000000.0
2006-03-17 09:35:00,1.15615,1.1564,1.15615,1.1564,31100001.0
2006-03-17 09:36:00,1.15634,1.15655,1.15632,1.15632,114200000.0
2006-03-17 09:37:00,1.15638,1.15657,1.15637,1.15637,92400002.0
2006-03-17 09:38:00,1.15642,1.15656,1.15642,1.15656,102700002.0
2006-03-17 09:39:00,1.15657,1.15657,1.15646,1.15646,64199998.0
2006-03-17 09:40:00,1.1564,1.15645,1.1564,1.15645,39300000.0
2006-03-17 09:41:00,1.15625,1.15625,1.15618,1.15623,91400000.0
2006-03-17 09:42:00,1.15635,1.15635,1.15627,1.15635,99599999.0
2006-03-17 09:43:00,1.15628,1.15652,1.15628,1.1563,91500002.0
2006-03-17 09:44:00,1.15637,1.15675,1.15637,1.1567,46799998.0
2006-03-17 09:45:00,1.15684,1.15701,1.15684,1.15701,56499998.0
2006-03-17 09:46:00,1.15727,1.15727,1.15695,1.15713,108300001.0
2006-03-17 09:47:00,1.15711,1.15711,1.1569,1.1569,117799999.0
2006-03-17 09:48:00,1.15693,1.15711,1.15684,1.15687,154700003.0
2006-03-17 09:49:00,1.15691,1.15691,1.15672,1.15673,122899999.0
2006-03-17 09:50:00,1.15667,1.15668,1.15667,1.15668,9800000.0
2006-03-17 09:51:00,1.15668,1.1568,1.15668,1.15671,61700001.0
2006-03-17 09:52:00,1.15663,1.15672,1.15663,1.15663,67200000.0
2006-03-17 09:53:00,1.15659,1.15663,1.15645,1.15663,92799999.0
2006-03-17 09:54:00,1.15664,1.15669,1.15663,1.15665,60800001.0
2006-03-17 09:55:00,1.15671,1.15674,1.15653,1.1566,100199997.0
2006-03-17 09:56:00,1.15655,1.15663,1.15655,1.1566,79200000.0
2006-03-17 09:57:00,1.15657,1.15657,1.1564,1.15645,174599998.0
2006-03-17 09:58:00,1.15653,1.15672,1.15653,1.15671,11600000.0
2006-03-17 09:59:00,1.1567,1.15675,1.1567,1.15672,60000002.0
2006-03-17 10:00:00,1.15656,1.15656,1.15642,1.15649,71499999.0
2006-03-17 10:01:00,1.15645,1.15646,1.15643,1.15643,66600000.0
2006-03-17 10:02:00,1.15641,1.15646,1.15626,1.15628,167499997.0
2006-03-17 10:03:00,1.15635,1.15635,1.15625,1.15625,94400000.0
2006-03-17 10:04:00,1.15641,1.15645,1.15634,1.15642,156599997.0
2006-03-17 10:05:00,1.15656,1.15665,1.1563,1.1563,131400000.0
2006-03-17 10:06:00,1.15634,1.15653,1.15634,1.15644,43400000.0
2006-03-17 10:07:00,1.15634,1.15644,1.15634,1.15634,53500000.0
2006-03-17 10:08:00,1.15632,1.15641,1.15632,1.15632,53700001.0
2006-03-17 10:09:00,1.15618,1.15633,1.15606,1.15611,108900000.0
2006-03-17 10:10:00,1.15604,1.15623,1.15602,1.15623,45500000.0
2006-03-17 10:11:00,1.15628,1.15687,1.15628,1.1568,142500000.0
2006-03-17 10:12:00,1.15677,1.15698,1.15677,1.15682,48600000.0
2006-03-17 10:13:00,1.1567,1.15673,1.15667,1.15668,41500000.0
2006-03-17 10:14:00,1.15657,1.15657,1.15632,1.15634,52400000.0
2006-03-17 10:15:00,1.15638,1.15649,1.15631,1.15635,159999999.0
2006-03-17 10:16:00,1.15637,1.15644,1.15621,1.15621,183400002.0
2006-03-17 10:17:00,1.1563,1.1563,1.15625,1.15625,94000000.0
2006-03-17 10:18:00,1.15629,1.15643,1.15629,1.15635,182700000.0
2006-03-17 10:19:00,1.15642,1.15644,1.15635,1.15635,33800000.0
2006-03-17 10:20:00,1.15629,1.15652,1.15627,1.15652,109800001.0
2006-03-17 10:21:00,1.1564,1.15649,1.15619,1.15649,94300001.0
2006-03-17 10:22:00,1.15645,1.15648,1.15637,1.15646,67200000.0
2006-03-17 10:23:00,1.15646,1.15653,1.15629,1.15653,155799997.0
2006-03-17 10:24:00,1.15652,1.15652,1.15634,1.15641,90600002.0
2006-03-17 10:25:00,1.15638,1.15638,1.15612,1.15612,87100000.0
2006-03-17 10:26:00,1.1563,1.1563,1.15625,1.15625,21700000.0
2006-03-17 10:27:00,1.15636,1.15637,1.15636,1.15637,20600000.0
2006-03-17 10:28:00,1.1564,1.1564,1.15625,1.15632,89600000.0
2006-03-17 10:29:00,1.15638,1.15673,1.15638,1.15649,143999997.0
2006-03-17 10:30:00,1.15647,1.15647,1.15636,1.15636,98000000.0
2006-03-17 10:31:00,1.1563,1.1563,1.156,1.156,104000000.0
2006-03-17 10:32:00,1.15577,1.15577,1.15545,1.15552,120899996.0
2006-03-17 10:33:00,1.15554,1.15565,1.15554,1.15562,101199999.0
2006-03-17 10:34:00,1.15555,1.15564,1.15555,1.15559,185799998.0
2006-03-17 10:35:00,1.15555,1.15583,1.15555,1.15583,143299999.0
2006-03-17 10:36:00,1.15593,1.15598,1.15583,1.1559,155400000.0
2006-03-17 10:37:00,1.15584,1.15584,1.15577,1.15579,74300001.0
2006-03-17 10:38:00,1.15578,1.1559,1.15566,1.15566,132200000.0
2006-03-17 10:39:00,1.1557,1.15571,1.15555,1.15555,49900000.0
2006-03-17 10:40:00,1.15534,1.15534,1.15516,1.15526,39500000.0
2006-03-17 10:41:00,1.15528,1.15542,1.15528,1.15537,103399999.0
2006-03-17 10:42:00,1.15538,1.15574,1.15538,1.15574,122700000.0
2006-03-17 10:43:00,1.1558,1.1558,1.15565,1.15576,26000000.0
2006-03-17 10:44:00,1.15568,1.15579,1.15561,1.15574,50300000.0
2006-03-17 10:45:00,1.15578,1.15581,1.15575,1.15578,77900001.0
2006-03-17 10:46:00,1.15577,1.15587,1.15575,1.1558,134200003.0
2006-03-17 10:47:00,1.15578,1.15588,1.15578,1.15588,54600000.0
2006-03-17 10:48:00,1.15594,1.15611,1.15594,1.15607,183800000.0
2006-03-17 10:49:00,1.15611,1.15613,1.15595,1.15613,67799998.0
2006-03-17 10:50:00,1.15612,1.1562,1.15596,1.15609,163800001.0
2006-03-17 10:51:00,1.15604,1.15608,1.15602,1.15608,100400000.0
2006-03-17 10:52:00,1.15598,1.156,1.15592,1.15592,27100000.0
2006-03-17 10:53:00,1.15602,1.15604,1.15601,1.15604,58300002.0
2006-03-17 10:54:00,1.15608,1.15613,1.15599,1.15613,68400002.0
2006-03-17 10:55:00,1.15611,1.15611,1.15593,1.15593,140900000.0
2006-03-17 10:56:00,1.15588,1.15604,1.1558,1.15604,104100002.0
2006-03-17 10:57:00,1.15598,1.15616,1.15598,1.15602,151800001.0
2006-03-17 10:58:00,1.15622,1.15641,1.156,1.15607,43000000.0
2006-03-17 10:59:00,1.15631,1.15675,1.15631,1.15655,35100000.0
2006-03-17 11:00:00,1.15646,1.15679,1.15644,1.15679,119000000.0
2006-03-17 11:01:00,1.15664,1.15664,1.15641,1.15648,109600000.0
2006-03-17 11:02:00,1.15647,1.15647,1.15624,1.15624,87200002.0
2006-03-17 11:03:00,1.15623,1.15652,1.15623,1.15652,79700001.0
2006-03-17 11:04:00,1.1565,1.1565,1.15632,1.15639,112399998.0
2006-03-17 11:05:00,1.1564,1.1565,1.15621,1.15631,97600000.0
2006-03-17 11:06:00,1.15632,1.15633,1.15622,1.15628,86200003.0
2006-03-17 11:07:00,1.15632,1.15639,1.15616,1.15616,59100000.0
2006-03-17 11:08:00,1.15614,1.15629,1.15614,1.15628,79100000.0
2006-03-17 11:09:00,1.15625,1.15655,1.15625,1.15655,27700000.0
2006-03-17 11:10:00,1.1567,1.1567,1.15643,1.15657,115099999.0
2006-03-17 11:11:00,1.15656,1.15656,1.15639,1.15649,179100002.0
2006-03-17 11:12:00,1.1564,1.15648,1.15631,1.15634,175300003.0
2006-03-17 11:13:00,1.1563,1.1563,1.15625,1.15625,18700000.0
2006-03-17 11:14:00,1.1562,1.15626,1.15613,1.15613,69999999.0
2006-03-17 11:15:00,1.15613,1.15643,1.15613,1.15639,217700001.0
2006-03-17 11:16:00,1.15645,1.15657,1.15645,1.1565,92099998.0
2006-03-17 11:17:00,1.15645,1.15646,1.15641,1.15641,48900000.0
2006-03-17 11:18:00,1.15628,1.15628,1.15614,1.15614,62600000.0
2006-03-17 11:19:00,1.15624,1.15637,1.15624,1.15631,127700000.0
2006-03-17 11:20:00,1.1564,1.1564,1.15633,1.15633,113299998.0
2006-03-17 11:21:00,1.1564,1.15645,1.15635,1.15635,69299999.0
2006-03-17 11:22:00,1.1564,1.1564,1.1564,1.1564,28599999.0
2006-03-17 11:23:00,1.15636,1.15651,1.15636,1.15651,46500000.0
2006-03-17 11:24:00,1.15651,1.15657,1.15644,1.15644,84700001.0
2006-03-17 11:25:00,1.15648,1.1566,1.15644,1.1565,205199997.0
2006-03-17 11:26:00,1.15649,1.15649,1.15646,1.15647,98800001.0
2006-03-17 11:27:00,1.1564,1.15643,1.15633,1.1564,70399999.0
2006-03-17 11:28:00,1.15641,1.15649,1.15634,1.15635,79699999.0
2006-03-17 11:29:00,1.15625,1.15648,1.15625,1.15642,112500001.0
2006-03-17 11:30:00,1.15645,1.15649,1.15633,1.15648,71200001.0
2006-03-17 11:31:00,1.15654,1.15688,1.15654,1.15688,70000000.0
2006-03-17 11:32:00,1.15689,1.15689,1.15677,1.15682,210400001.0
2006-03-17 11:33:00,1.15679,1.15698,1.15679,1.15697,59800000.0
2006-03-17 11:34:00,1.1569,1.15704,1.15688,1.15692,141200001.0
2006-03-17 11:35:00,1.15691,1.15699,1.15687,1.15687,114799999.0
2006-03-17 11:36:00,1.15681,1.15683,1.15652,1.15652,92600001.0
2006-03-17 11:37:00,1.15652,1.15668,1.15652,1.15659,81500000.0
2006-03-17 11:38:00,1.15657,1.15665,1.15655,1.15665,93700000.0
2006-03-17 11:39:00,1.1566,1.15663,1.15655,1.15663,127899999.0
2006-03-17 11:40:00,1.15662,1.15668,1.15653,1.1566,82200003.0
2006-03-17 11:41:00,1.15662,1.15662,1.15643,1.15648,77399999.0
2006-03-17 11:42:00,1.15649,1.1566,1.15638,1.15638,144399998.0
2006-03-17 11:43:00,1.15632,1.15641,1.15616,1.15641,82400000.0
2006-03-17 11:44:00,1.15613,1.15622,1.15613,1.15618,78000000.0
2006-03-17 11:45:00,1.15611,1.15644,1.15611,1.15627,168100001.0
2006-03-17 11:46:00,1.15638,1.15642,1.15629,1.15638,83999999.0
2006-03-17 11:47:00,1.15626,1.15626,1.15624,1.15624,75200001.0
2006-03-17 11:48:00,1.15617,1.15627,1.15614,1.15623,96399999.0
2006-03-17 11:49:00,1.1562,1.1562,1.15609,1.15613,90499999.0
2006-03-17 11:50:00,1.15622,1.15629,1.15605,1.1562,136400000.0
2006-03-17 11:51:00,1.15617,1.15619,1.15602,1.15602,79000000.0
2006-03-17 11:52:00,1.15605,1.15605,1.15565,1.15592,90400000.0
2006-03-17 11:53:00,1.15607,1.15636,1.15607,1.15632,120800001.0
2006-03-17 11:54:00,1.15656,1.15687,1.15656,1.15686,86700000.0
2006-03-17 11:55:00,1.15698,1.15698,1.15678,1.15689,87600001.0
2006-03-17 11:56:00,1.15685,1.15685,1.15653,1.15656,37300001.0
2006-03-17 11:57:00,1.15651,1.15653,1.15635,1.15637,213800004.0
2006-03-17 11:58:00,1.15625,1.1564,1.15625,1.15633,113599999.0
2006-03-17 11:59:00,1.15634,1.15634,1.15605,1.15605,75700000.0
2006-03-17 12:00:00,1.15603,1.1562,1.1559,1.1562,49600002.0
2006-03-17 12:01:00,1.15626,1.15645,1.15626,1.15632,150600000.0
2006-03-17 12:02:00,1.15634,1.15644,1.15629,1.15644,173000000.0
2006-03-17 12:03:00,1.15642,1.15653,1.15636,1.15636,45600000.0
2006-03-17 12:04:00,1.15638,1.15638,1.15628,1.15632,36100000.0
2006-03-17 12:05:00,1.15633,1.15642,1.15631,1.15633,115899998.0
2006-03-17 12:06:00,1.15642,1.15642,1.15625,1.15625,71699999.0
2006-03-17 12:07:00,1.15638,1.15652,1.15638,1.15638,152300000.0
2006-03-17 12:08:00,1.15635,1.15641,1.15626,1.15638,152300000.0
2006-03-17 12:09:00,1.15632,1.15638,1.1563,1.15638,131800002.0
2006-03-17 12:10:00,1.15637,1.15639,1.15626,1.15626,101500000.0
2006-03-17 12:11:00,1.15634,1.15646,1.15634,1.15635,115400000.0
2006-03-17 12:12:00,1.15627,1.15652,1.15627,1.15634,132199999.0
2006-03-17 12:13:00,1.15625,1.15638,1.15625,1.1563,45800000.0
2006-03-17 12:14:00,1.15626,1.15644,1.15626,1.15635,154800000.0
2006-03-17 12:15:00,1.15639,1.1565,1.15638,1.15647,105499999.0
2006-03-17 12:16:00,1.15637,1.15639,1.15627,1.15632,92200000.0
2006-03-17 12:17:00,1.15633,1.15638,1.15619,1.15619,96700000.0
2006-03-17 12:18:00,1.15615,1.15615,1.15595,1.15595,125600001.0
2006-03-17 12:19:00,1.15613,1.15632,1.15607,1.15607,59500000.0
2006-03-17 12:20:00,1.15599,1.15609,1.15597,1.15599,138199999.0
2006-03-17 12:21:00,1.1559,1.1559,1.15575,1.15575,146600001.0
2006-03-17 12:22:00,1.15563,1.15563,1.1551,1.15512,35000000.0
2006-03-17 12:23:00,1.15522,1.15531,1.15508,1.15512,143600002.0
2006-03-17 12:24:00,1.15507,1.15517,1.15507,1.15514,69900001.0
2006-03-17 12:25:00,1.15508,1.15518,1.15485,1.15485,130200001.0
2006-03-17 12:26:00,1.15491,1.15517,1.15491,1.15508,40700001.0
2006-03-17 12:27:00,1.15501,1.15501,1.1545,1.15451,138699999.0
2006-03-17 12:28:00,1.15442,1.15471,1.15442,1.15469,116100001.0
2006-03-17 12:29:00,1.15472,1.15487,1.15472,1.15476,96400000.0
2006-03-17 12:30:00,1.1547,1.15478,1.15463,1.15469,83100000.0
2006-03-17 12:31:00,1.15476,1.15548,1.15476,1.15548,94800001.0
2006-03-17 12:32:00,1.15539,1.15549,1.15538,1.15538,116399999.0
2006-03-17 12:33:00,1.15541,1.15548,1.15535,1.15548,76700002.0
2006-03-17 12:34:00,1.15554,1.15561,1.15553,1.15555,81200002.0
2006-03-17 12:35:00,1.15562,1.15562,1.1555,1.15557,54600000.0
2006-03-17 12:36:00,1.15553,1.15553,1.15549,1.15549,27600000.0
2006-03-17 12:37:00,1.15548,1.15563,1.15543,1.15563,96900001.0
2006-03-17 12:38:00,1.15572,1.15572,1.1557,1.1557,6400000.0
2006-03-17 12:39:00,1.15572,1.15572,1.15559,1.15567,76599999.0
2006-03-17 12:40:00,1.15573,1.15574,1.1556,1.15572,83999999.0
2006-03-17 12:41:00,1.15568,1.15568,1.15561,1.15562,120900003.0
2006-03-17 12:42:00,1.15558,1.15585,1.15553,1.15579,111699999.0
2006-03-17 12:43:00,1.15575,1.1558,1.15575,1.1558,20700001.0
2006-03-17 12:44:00,1.15577,1.15587,1.15577,1.15587,179299999.0
2006-03-17 12:45:00,1.15588,1.15602,1.15578,1.15602,87900002.0
2006-03-17 12:46:00,1.15612,1.15612,1.15601,1.15607,127900002.0
2006-03-17 12:47:00,1.15615,1.15638,1.15615,1.15638,51000000.0
2006-03-17 12:48:00,1.15645,1.15661,1.15627,1.15647,120899999.0
2006-03-17 12:49:00,1.1565,1.1565,1.15643,1.15643,48099999.0
2006-03-17 12:50:00,1.15646,1.15665,1.15646,1.15663,84299998.0
2006-03-17 12:51:00,1.15656,1.15656,1.15647,1.15652,61300001.0
2006-03-17 12:52:00,1.15648,1.1565,1.15645,1.1565,46400000.0
2006-03-17 12:53:00,1.1565,1.15652,1.1565,1.15652,32800000.0
2006-03-17 12:54:00,1.15635,1.15635,1.15599,1.15616,70500000.0
2006-03-17 12:55:00,1.15605,1.1561,1.15605,1.15605,159199997.0
2006-03-17 12:56:00,1.1561,1.15615,1.15605,1.1561,45800000.0
2006-03-17 12:57:00,1.1561,1.15612,1.15605,1.15612,17900000.0
2006-03-17 12:58:00,1.15603,1.15603,1.15601,1.15603,45600000.0
2006-03-17 12:59:00,1.15595,1.15596,1.15583,1.15593,21200000.0
2006-03-17 13:00:00,1.15573,1.15573,1.1554,1.1554,77700000.0
2006-03-17 13:01:00,1.15548,1.15562,1.15541,1.15562,77200000.0
2006-03-17 13:02:00,1.15565,1.15583,1.15565,1.15583,49400001.0
2006-03-17 13:03:00,1.15602,1.15625,1.15602,1.15625,57800001.0
2006-03-17 13:04:00,1.15633,1.15637,1.15627,1.15634,96900002.0
2006-03-17 13:05:00,1.1564,1.1564,1.15628,1.1564,101800002.0
2006-03-17 13:06:00,1.15644,1.15659,1.15643,1.15651,124800002.0
2006-03-17 13:07:00,1.15658,1.15659,1.15648,1.15648,45500000.0
2006-03-17 13:08:00,1.15655,1.15676,1.15655,1.15676,112400002.0
2006-03-17 13:09:00,1.15674,1.15674,1.15651,1.15659,53099999.0
2006-03-17 13:10:00,1.1566,1.1566,1.15654,1.15657,71800001.0
2006-03-17 13:11:00,1.15655,1.15662,1.15652,1.15652,77400001.0
2006-03-17 13:12:00,1.15647,1.15647,1.15647,1.15647,21600000.0
2006-03-17 13:13:00,1.15647,1.1565,1.15647,1.1565,10400000.0
2006-03-17 13:14:00,1.1565,1.1565,1.1565,1.1565,40000001.0
2006-03-17 13:15:00,1.1565,1.15679,1.1565,1.15679,48200001.0
2006-03-17 13:16:00,1.15685,1.15691,1.15685,1.15691,39800001.0
2006-03-17 13:17:00,1.157,1.15705,1.157,1.157,129399996.0
2006-03-17 13:18:00,1.15699,1.15704,1.15693,1.15695,58000000.0
2006-03-17 13:19:00,1.15707,1.15714,1.15699,1.15704,66700000.0
2006-03-17 13:20:00,1.15705,1.15721,1.15705,1.1572,72600000.0
2006-03-17 13:21:00,1.1569,1.1569,1.1567,1.1567,9600000.0
2006-03-17 13:22:00,1.15625,1.15628,1.15609,1.15628,120799999.0
2006-03-17 13:23:00,1.15643,1.15666,1.15643,1.15662,52200000.0
2006-03-17 13:24:00,1.15662,1.15681,1.1566,1.15681,53500000.0
2006-03-17 13:25:00,1.15673,1.15673,1.15645,1.15645,38400000.0
2006-03-17 13:26:00,1.15635,1.1564,1.15635,1.15635,35099999.0
2006-03-17 13:27:00,1.15643,1.15647,1.15641,1.15642,41600000.0
2006-03-17 13:28:00,1.15635,1.15635,1.1562,1.1562,48200002.0
2006-03-17 13:29:00,1.1562,1.15625,1.15615,1.15615,110399999.0
2006-03-17 13:30:00,1.1562,1.15625,1.15615,1.1562,116100001.0
2006-03-17 13:31:00,1.15613,1.15627,1.15613,1.15621,36700000.0
2006-03-17 13:32:00,1.15634,1.15644,1.15634,1.15638,71100000.0
2006-03-17 13:33:00,1.15645,1.15645,1.15633,1.15638,133400002.0
2006-03-17 13:34:00,1.15625,1.15625,1.15615,1.15615,8100000.0
2006-03-17 13:35:00,1.15601,1.15613,1.15594,1.15613,138900002.0
2006-03-17 13:36:00,1.1561,1.15613,1.1561,1.15613,87999999.0
2006-03-17 13:37:00,1.15611,1.15611,1.15599,1.15599,39700000.0
2006-03-17 13:38:00,1.15598,1.15607,1.15598,1.15607,101300001.0
2006-03-17 13:39:00,1.15612,1.15629,1.15612,1.1562,114599999.0
2006-03-17 13:40:00,1.15618,1.1562,1.15615,1.1562,170699998.0
2006-03-17 13:41:00,1.15613,1.15625,1.1561,1.15615,118600001.0
2006-03-17 13:42:00,1.15621,1.15621,1.15605,1.15605,120900001.0
2006-03-17 13:43:00,1.15611,1.15611,1.15592,1.15594,167900002.0
2006-03-17 13:44:00,1.15595,1.15595,1.15585,1.15589,152899998.0
2006-03-17 13:45:00,1.15591,1.15595,1.1556,1.15562,96100001.0
2006-03-17 13:46:00,1.15535,1.1554,1.15526,1.1554,59500000.0
2006-03-17 13:47:00,1.15549,1.15557,1.15548,1.1555,98000000.0
2006-03-17 13:48:00,1.15546,1.15548,1.15534,1.15548,85800002.0
2006-03-17 13:49:00,1.15567,1.15582,1.15567,1.15572,72300000.0
2006-03-17 13:50:00,1.15573,1.15586,1.15573,1.15586,72700001.0
2006-03-17 13:51:00,1.15583,1.15583,1.15573,1.15577,68200002.0
2006-03-17 13:52:00,1.1558,1.15632,1.1558,1.15632,93999999.0
2006-03-17 13:53:00,1.15638,1.1564,1.15638,1.1564,12000000.0
2006-03-17 13:54:00,1.1563,1.15637,1.15626,1.15637,65100001.0
2006-03-17 13:55:00,1.15635,1.15638,1.15635,1.15638,97799998.0
2006-03-17 13:56:00,1.15633,1.15637,1.15626,1.15637,73399999.0
2006-03-17 13:57:00,1.15636,1.15648,1.15626,1.15648,134400000.0
2006-03-17 13:58:00,1.1564,1.1564,1.15615,1.15615,46400000.0
2006-03-17 13:59:00,1.15607,1.15619,1.15607,1.15617,11200000.0
2006-03-17 14:00:00,1.15614,1.15616,1.15614,1.15616,45100001.0
2006-03-17 14:01:00,1.1561,1.1561,1.1561,1.1561,15900000.0
2006-03-17 14:02:00,1.1561,1.15615,1.1561,1.15615,74300000.0
2006-03-17 14:03:00,1.15609,1.15609,1.15601,1.15608,88300002.0
2006-03-17 14:04:00,1.156,1.15613,1.156,1.15613,33200000.0
2006-03-17 14:05:00,1.15617,1.15637,1.15617,1.15637,111100000.0
2006-03-17 14:06:00,1.1564,1.1564,1.1564,1.1564,800000.0
2006-03-17 14:07:00,1.15635,1.1564,1.15635,1.1564,29600000.0
2006-03-17 14:08:00,1.15648,1.15649,1.15648,1.15649,29200000.0
2006-03-17 14:09:00,1.15635,1.15635,1.15633,1.15633,4900000.0
2006-03-17 14:10:00,1.15634,1.15646,1.15625,1.15646,105600000.0
2006-03-17 14:11:00,1.15647,1.15647,1.15637,1.15647,172299998.0
2006-03-17 14:12:00,1.15646,1.15647,1.15632,1.15647,56000000.0
2006-03-17 14:13:00,1.15645,1.1565,1.15635,1.15643,53300000.0
2006-03-17 14:14:00,1.15637,1.15645,1.15635,1.15637,155900003.0
2006-03-17 14:15:00,1.15636,1.15651,1.15635,1.15635,159400001.0
2006-03-17 14:16:00,1.1564,1.1564,1.1564,1.1564,12000000.0
2006-03-17 14:17:00,1.15645,1.15645,1.15638,1.15638,88699999.0
2006-03-17 14:18:00,1.15643,1.15643,1.15642,1.15642,36400000.0
2006-03-17 14:19:00,1.15638,1.1564,1.15626,1.1564,59899999.0
2006-03-17 14:20:00,1.15632,1.15632,1.15601,1.15601,146000000.0
2006-03-17 14:21:00,1.15605,1.15615,1.1559,1.15598,57900000.0
2006-03-17 14:22:00,1.15595,1.15595,1.15595,1.15595,41400001.0
2006-03-17 14:23:00,1.15605,1.15612,1.15599,1.15599,103800002.0
2006-03-17 14:24:00,1.15602,1.15612,1.15599,1.15608,31900000.0
2006-03-17 14:25:00,1.15601,1.15604,1.15601,1.15604,27400000.0
2006-03-17 14:26:00,1.15597,1.15605,1.15595,1.15595,59400000.0
2006-03-17 14:27:00,1.156,1.15605,1.15595,1.156,128000001.0
2006-03-17 14:28:00,1.15597,1.15605,1.15595,1.15605,86400002.0
2006-03-17 14:29:00,1.15595,1.15602,1.15595,1.156,20900000.0
2006-03-17 14:30:00,1.15604,1.15604,1.15604,1.15604,36500000.0
2006-03-17 14:31:00,1.1561,1.1561,1.15598,1.15608,79400002.0
2006-03-17 14:32:00,1.15608,1.1561,1.15603,1.15603,77200000.0
2006-03-17 14:33:00,1.15605,1.15605,1.15598,1.15598,46099999.0
2006-03-17 14:34:00,1.15605,1.15605,1.15592,1.15598,58699998.0
2006-03-17 14:35:00,1.15599,1.15604,1.15588,1.15588,36400000.0
2006-03-17 14:36:00,1.15598,1.15608,1.15598,1.15608,116199999.0
2006-03-17 14:37:00,1.15608,1.15608,1.15608,1.15608,17500000.0
2006-03-17 14:38:00,1.15612,1.15612,1.15602,1.1561,139700000.0
2006-03-17 14:39:00,1.1561,1.15615,1.15602,1.1561,93799998.0
2006-03-17 14:40:00,1.15608,1.15608,1.15608,1.15608,30600000.0
2006-03-17 14:41:00,1.15615,1.15615,1.15615,1.15615,3300000.0
2006-03-17 14:42:00,1.1561,1.15615,1.15608,1.15608,118499997.0
2006-03-17 14:43:00,1.15605,1.15615,1.15605,1.15615,81200000.0
2006-03-17 14:44:00,1.1561,1.1561,1.1561,1.1561,21500001.0
2006-03-17 14:45:00,1.15618,1.15618,1.15605,1.15605,33300000.0
2006-03-17 14:46:00,1.15607,1.15615,1.15605,1.15612,118000001.0
2006-03-17 14:47:00,1.15608,1.15617,1.15607,1.15612,77299999.0
2006-03-17 14:48:00,1.15618,1.15621,1.15603,1.15603,61400000.0
2006-03-17 14:49:00,1.15612,1.15612,1.15605,1.15607,100800001.0
2006-03-17 14:50:00,1.15615,1.15615,1.15602,1.1561,98100002.0
2006-03-17 14:51:00,1.15602,1.15615,1.15602,1.1561,102700000.0
2006-03-17 14:52:00,1.15615,1.15615,1.15605,1.15605,44600000.0
2006-03-17 14:53:00,1.15597,1.15597,1.15563,1.15571,60599999.0
2006-03-17 14:54:00,1.15558,1.15567,1.15558,1.1556,104299999.0
2006-03-17 14:55:00,1.15557,1.15562,1.15542,1.15562,124300000.0
2006-03-17 14:56:00,1.15539,1.15539,1.15486,1.15486,33499999.0
2006-03-17 14:57:00,1.1549,1.15493,1.15447,1.15447,39000000.0
2006-03-17 14:58:00,1.15438,1.15461,1.15438,1.15449,95900000.0
2006-03-17 14:59:00,1.15458,1.15459,1.15451,1.15454,102200000.0
2006-03-17 15:00:00,1.15443,1.15452,1.15439,1.15452,115699998.0
2006-03-17 15:01:00,1.15442,1.15463,1.15442,1.15459,64199998.0
2006-03-17 15:02:00,1.15456,1.15463,1.15442,1.15443,177100000.0
2006-03-17 15:03:00,1.15435,1.15452,1.15435,1.15448,82699999.0
2006-03-17 15:04:00,1.15449,1.15457,1.15444,1.15457,56700001.0
2006-03-17 15:05:00,1.15462,1.15464,1.15456,1.15461,55000000.0
2006-03-17 15:06:00,1.15464,1.15485,1.15464,1.15485,67800001.0
2006-03-17 15:07:00,1.15498,1.15512,1.15498,1.15503,63100001.0
2006-03-17 15:08:00,1.15495,1.15505,1.15495,1.15495,112100001.0
2006-03-17 15:09:00,1.15506,1.15517,1.15506,1.15507,112400002.0
2006-03-17 15:10:00,1.15514,1.15516,1.15514,1.15516,59899999.0
2006-03-17 15:11:00,1.15516,1.15516,1.15493,1.15493,94300000.0
2006-03-17 15:12:00,1.15479,1.15479,1.15459,1.15468,64700001.0
2006-03-17 15:13:00,1.15467,1.15474,1.1546,1.1547,150400004.0
2006-03-17 15:14:00,1.15463,1.15477,1.15463,1.1547,131500000.0
2006-03-17 15:15:00,1.15472,1.15483,1.15472,1.15472,120300001.0
2006-03-17 15:16:00,1.15467,1.15467,1.15443,1.15443,63800000.0
2006-03-17 15:17:00,1.15442,1.15471,1.15442,1.15471,37600000.0
2006-03-17 15:18:00,1.15488,1.15511,1.15488,1.15511,18400000.0
2006-03-17 15:19:00,1.15507,1.15532,1.15507,1.15529,142500001.0
2006-03-17 15:20:00,1.1554,1.15551,1.15515,1.15515,76000000.0
2006-03-17 15:21:00,1.15497,1.15522,1.15497,1.15506,64700001.0
2006-03-17 15:22:00,1.15502,1.15509,1.15495,1.15499,78599999.0
2006-03-17 15:23:00,1.15506,1.15536,1.15506,1.15528,15100000.0
2006-03-17 15:24:00,1.15525,1.15525,1.15515,1.15515,72200000.0
2006-03-17 15:25:00,1.15522,1.15524,1.15502,1.15502,60300001.0
2006-03-17 15:26:00,1.15502,1.15502,1.15488,1.15488,35800000.0
2006-03-17 15:27:00,1.155,1.15523,1.155,1.15521,105400000.0
2006-03-17 15:28:00,1.15514,1.15541,1.15514,1.15541,53000000.0
2006-03-17 15:29:00,1.15528,1.15528,1.15425,1.15425,103400002.0
2006-03-17 15:30:00,1.15436,1.15456,1.15416,1.15455,157600003.0
2006-03-17 15:31:00,1.15487,1.15546,1.15487,1.1554,49899999.0
2006-03-17 15:32:00,1.15544,1.15545,1.15527,1.15527,120500000.0
2006-03-17 15:33:00,1.15524,1.15527,1.15519,1.15522,134400001.0
2006-03-17 15:34:00,1.15533,1.15533,1.15512,1.15518,84200001.0
2006-03-17 15:35:00,1.1552,1.15521,1.15472,1.15472,116000000.0
2006-03-17 15:36:00,1.15457,1.15466,1.15454,1.15466,178700001.0
2006-03-17 15:37:00,1.15473,1.15473,1.15456,1.15472,68600000.0
2006-03-17 15:38:00,1.15481,1.15498,1.15481,1.15488,115999999.0
2006-03-17 15:39:00,1.15492,1.15506,1.15492,1.15498,96200000.0
2006-03-17 15:40:00,1.15492,1.15492,1.15483,1.15488,102900003.0
2006-03-17 15:41:00,1.1548,1.15491,1.1548,1.15488,79399999.0
2006-03-17 15:42:00,1.15483,1.15488,1.15478,1.15484,131400001.0
2006-03-17 15:43:00,1.15489,1.15489,1.15481,1.15481,32800000.0
2006-03-17 15:44:00,1.15486,1.15496,1.1548,1.1548,147400003.0
2006-03-17 15:45:00,1.15473,1.15488,1.15473,1.15482,110800001.0
2006-03-17 15:46:00,1.15467,1.15475,1.15453,1.15475,110500002.0
2006-03-17 15:47:00,1.15474,1.15474,1.15448,1.15448,55999999.0
2006-03-17 15:48:00,1.15451,1.15453,1.1543,1.1544,203800000.0
2006-03-17 15:49:00,1.15448,1.15448,1.15432,1.15432,127399998.0
2006-03-17 15:50:00,1.1544,1.1544,1.1544,1.1544,27400000.0
2006-03-17 15:51:00,1.15456,1.15464,1.15456,1.15464,54199999.0
2006-03-17 15:52:00,1.15478,1.15507,1.15478,1.15503,101100000.0
2006-03-17 15:53:00,1.15517,1.15535,1.15517,1.15529,89199998.0
2006-03-17 15:54:00,1.15534,1.15551,1.15528,1.15551,182100001.0
2006-03-17 15:55:00,1.15546,1.15546,1.15534,1.15543,71200002.0
2006-03-17 15:56:00,1.15544,1.15544,1.15534,1.15534,76700000.0
2006-03-17 15:57:00,1.15528,1.15536,1.15525,1.15526,121000003.0
2006-03-17 15:58:00,1.1553,1.15535,1.1553,1.1553,116800000.0
2006-03-17 15:59:00,1.15526,1.15526,1.15516,1.15516,57500002.0
2006-03-17 16:00:00,1.15517,1.15517,1.15508,1.15517,139100005.0
2006-03-17 16:01:00,1.15524,1.15537,1.15524,1.15537,42500000.0
2006-03-17 16:02:00,1.15535,1.15539,1.15526,1.15535,183799997.0
2006-03-17 16:03:00,1.15548,1.15554,1.15544,1.1555,71299999.0
2006-03-17 16:04:00,1.15553,1.15565,1.15547,1.15548,64400000.0
2006-03-17 16:05:00,1.15545,1.15545,1.15535,1.15535,6400000.0
2006-03-17 16:06:00,1.15531,1.15538,1.15528,1.15538,89699998.0
2006-03-17 16:07:00,1.15542,1.15616,1.15532,1.15616,99800000.0
2006-03-17 16:08:00,1.15643,1.15709,1.15643,1.15709,99100002.0
2006-03-17 16:09:00,1.15704,1.15711,1.15699,1.1571,165000002.0
2006-03-17 16:10:00,1.15713,1.15713,1.15705,1.15706,83600000.0
2006-03-17 16:11:00,1.15697,1.15704,1.15686,1.15695,65700000.0
2006-03-17 16:12:00,1.15695,1.15712,1.15695,1.15707,61499999.0
2006-03-17 16:13:00,1.15705,1.15708,1.15662,1.15662,106600000.0
2006-03-17 16:14:00,1.15667,1.15695,1.15667,1.15691,14300000.0
2006-03-17 16:15:00,1.15683,1.15696,1.15671,1.1569,57899999.0
2006-03-17 16:16:00,1.15702,1.15734,1.15702,1.15722,35900001.0
2006-03-17 16:17:00,1.15713,1.15713,1.15702,1.15702,5600000.0
2006-03-17 16:18:00,1.15712,1.15741,1.15712,1.15738,67900000.0
2006-03-17 16:19:00,1.15747,1.15773,1.15747,1.15768,163100003.0
2006-03-17 16:20:00,1.1577,1.15776,1.15733,1.15733,102299999.0
2006-03-17 16:21:00,1.15731,1.15731,1.15713,1.15713,101900000.0
2006-03-17 16:22:00,1.15709,1.15725,1.15705,1.15725,81000002.0
2006-03-17 16:23:00,1.15721,1.15734,1.15712,1.15728,150499998.0
2006-03-17 16:24:00,1.15735,1.15738,1.15731,1.15732,81500000.0
2006-03-17 16:25:00,1.15733,1.15743,1.15729,1.15743,201600001.0
2006-03-17 16:26:00,1.1574,1.15744,1.1573,1.15739,170300005.0
2006-03-17 16:27:00,1.15735,1.15735,1.15695,1.15695,65100000.0
2006-03-17 16:28:00,1.15682,1.15692,1.15674,1.15692,88999997.0
2006-03-17 16:29:00,1.15697,1.15712,1.15695,1.15699,161900003.0
2006-03-17 16:30:00,1.15717,1.15726,1.15709,1.15709,66899999.0
2006-03-17 16:31:00,1.15695,1.15709,1.15695,1.15706,66400000.0
2006-03-17 16:32:00,1.15713,1.15726,1.15712,1.15713,137700000.0
2006-03-17 16:33:00,1.15712,1.1572,1.15712,1.15715,88000001.0
2006-03-17 16:34:00,1.15707,1.15722,1.157,1.157,180200004.0
2006-03-17 16:35:00,1.15708,1.15708,1.15693,1.15693,85899999.0
2006-03-17 16:36:00,1.15672,1.15683,1.15666,1.15683,129000003.0
2006-03-17 16:37:00,1.15692,1.15693,1.15685,1.15685,78400000.0
2006-03-17 16:38:00,1.15684,1.15707,1.15678,1.15699,239600002.0
2006-03-17 16:39:00,1.15715,1.15755,1.15715,1.15755,102800000.0
2006-03-17 16:40:00,1.15745,1.15756,1.15745,1.15753,112499999.0
2006-03-17 16:41:00,1.1576,1.1586,1.1576,1.1586,42700000.0
2006-03-17 16:42:00,1.15878,1.15988,1.15878,1.15982,148200003.0
2006-03-17 16:43:00,1.15959,1.15959,1.15928,1.15938,80699998.0
2006-03-17 16:44:00,1.15938,1.16021,1.15938,1.16021,25500000.0
2006-03-17 16:45:00,1.1606,1.16103,1.16051,1.16103,94199999.0
2006-03-17 16:46:00,1.16089,1.16094,1.16049,1.16049,110100000.0
2006-03-17 16:47:00,1.16045,1.16055,1.16034,1.16049,74500000.0
2006-03-17 16:48:00,1.16047,1.16071,1.16047,1.1607,83800000.0
2006-03-17 16:49:00,1.16077,1.16143,1.16077,1.16096,140300001.0
2006-03-17 16:50:00,1.16087,1.16101,1.16073,1.16087,163899999.0
2006-03-17 16:51:00,1.16079,1.16079,1.16052,1.16052,48100000.0
2006-03-17 16:52:00,1.16033,1.16038,1.16017,1.16027,152199998.0
2006-03-17 16:53:00,1.16022,1.16028,1.15984,1.15984,112499999.0
2006-03-17 16:54:00,1.15987,1.16009,1.15987,1.15995,124500000.0
2006-03-17 16:55:00,1.15996,1.16003,1.15991,1.16,125600002.0
2006-03-17 16:56:00,1.16008,1.16026,1.16008,1.16017,201800002.0
2006-03-17 16:57:00,1.16032,1.16055,1.16025,1.16025,148700002.0
2006-03-17 16:58:00,1.16016,1.16029,1.16012,1.16026,110400000.0
2006-03-17 16:59:00,1.16019,1.16035,1.16013,1.1602,118300000.0
2006-03-17 17:00:00,1.16019,1.16075,1.16013,1.16075,109700000.0
2006-03-17 17:01:00,1.16068,1.16071,1.16057,1.16068,152399997.0
2006-03-17 17:02:00,1.16065,1.1607,1.16046,1.16046,122200003.0
2006-03-17 17:03:00,1.16038,1.16053,1.16038,1.16045,119300002.0
2006-03-17 17:04:00,1.16032,1.1604,1.16014,1.16019,122000000.0
2006-03-17 17:05:00,1.16003,1.16003,1.15988,1.15989,135900001.0
2006-03-17 17:06:00,1.15986,1.1599,1.15976,1.15976,60700000.0
2006-03-17 17:07:00,1.15972,1.15972,1.15946,1.15972,76600001.0
2006-03-17 17:08:00,1.15979,1.16009,1.15979,1.15998,90500000.0
2006-03-17 17:09:00,1.15985,1.15985,1.15933,1.15944,104299999.0
2006-03-17 17:10:00,1.1595,1.15956,1.15944,1.15955,123800000.0
2006-03-17 17:11:00,1.15931,1.15931,1.15905,1.1591,54999999.0
2006-03-17 17:12:00,1.15899,1.15903,1.15886,1.15903,14600000.0
2006-03-17 17:13:00,1.15917,1.15926,1.15867,1.15867,116700002.0
2006-03-17 17:14:00,1.1586,1.15869,1.15849,1.15858,94300003.0
2006-03-17 17:15:00,1.15874,1.15882,1.15865,1.15865,103200000.0
2006-03-17 17:16:00,1.15851,1.15851,1.15828,1.15828,21600000.0
2006-03-17 17:17:00,1.15804,1.15804,1.15765,1.15768,151899999.0
2006-03-17 17:18:00,1.15789,1.15801,1.15789,1.15801,73799999.0
2006-03-17 17:19:00,1.15834,1.15844,1.15822,1.15831,162500004.0
2006-03-17 17:20:00,1.15825,1.15834,1.15824,1.15833,166600000.0
2006-03-17 17:21:00,1.15811,1.15811,1.15799,1.15799,34100000.0
2006-03-17 17:22:00,1.15797,1.15828,1.15797,1.15828,72700001.0
2006-03-17 17:23:00,1.15858,1.15858,1.15847,1.15848,43100000.0
2006-03-17 17:24:00,1.1587,1.15886,1.1587,1.15886,6400000.0
2006-03-17 17:25:00,1.15914,1.15926,1.15908,1.15917,93899999.0
2006-03-17 17:26:00,1.15924,1.1594,1.15924,1.15927,101100002.0
2006-03-17 17:27:00,1.15926,1.15933,1.15917,1.15922,123500000.0
2006-03-17 17:28:00,1.15913,1.15932,1.15893,1.15922,47400000.0
2006-03-17 17:29:00,1.15911,1.15911,1.15864,1.15868,79399999.0
2006-03-17 17:30:00,1.15874,1.15883,1.1587,1.1588,111199999.0
2006-03-17 17:31:00,1.15878,1.15878,1.15861,1.15869,34500001.0
2006-03-17 17:32:00,1.15862,1.15862,1.15802,1.15802,121300000.0
2006-03-17 17:33:00,1.15792,1.15797,1.15735,1.15767,94000001.0
2006-03-17 17:34:00,1.1578,1.15793,1.15771,1.15773,91199999.0
2006-03-17 17:35:00,1.15771,1.15776,1.15757,1.1576,133200001.0
2006-03-17 17:36:00,1.1576,1.15791,1.15754,1.15791,92100001.0
2006-03-17 17:37:00,1.15798,1.15862,1.15796,1.15862,38800000.0
2006-03-17 17:38:00,1.15871,1.15877,1.15844,1.15846,150300002.0
2006-03-17 17:39:00,1.15852,1.15852,1.15831,1.15831,76000002.0
2006-03-17 17:40:00,1.15831,1.15838,1.15827,1.15832,81600000.0
2006-03-17 17:41:00,1.15822,1.15822,1.15814,1.15814,46800001.0
2006-03-17 17:42:00,1.15805,1.15807,1.158,1.15807,83699996.0
2006-03-17 17:43:00,1.15803,1.15803,1.15781,1.15793,85600002.0
2006-03-17 17:44:00,1.15799,1.15803,1.15787,1.15803,62400000.0
2006-03-17 17:45:00,1.15804,1.15806,1.15804,1.15806,40700002.0
2006-03-17 17:46:00,1.15813,1.15813,1.1581,1.1581,43200000.0
2006-03-17 17:47:00,1.15807,1.15807,1.15802,1.15802,35900001.0
2006-03-17 17:48:00,1.15803,1.15838,1.15803,1.15829,91100003.0
2006-03-17 17:49:00,1.15837,1.15858,1.15837,1.15856,26400000.0
2006-03-17 17:50:00,1.15863,1.15871,1.15799,1.15799,115100000.0
2006-03-17 17:51:00,1.15786,1.15805,1.15786,1.158,78200000.0
2006-03-17 17:52:00,1.15801,1.15841,1.15791,1.15841,89299998.0
2006-03-17 17:53:00,1.1585,1.15879,1.1585,1.15874,91599999.0
2006-03-17 17:54:00,1.15883,1.15887,1.1587,1.15878,101300001.0
2006-03-17 17:55:00,1.15868,1.15868,1.15848,1.15865,159690002.0
2006-03-17 17:56:00,1.15867,1.15867,1.15841,1.15848,76699999.0
2006-03-17 17:57:00,1.15852,1.15852,1.15836,1.1584,87099999.0
2006-03-17 17:58:00,1.15842,1.1585,1.15823,1.15824,96599999.0
2006-03-17 17:59:00,1.15809,1.15869,1.15809,1.15869,111499999.0
2006-03-17 18:00:00,1.15876,1.15876,1.15849,1.15854,45600000.0
2006-03-17 18:01:00,1.15846,1.15846,1.15805,1.15805,518800006.0
2006-03-17 18:02:00,1.15799,1.15811,1.15755,1.15755,700300001.0
2006-03-17 18:03:00,1.15733,1.15733,1.15681,1.15696,975899989.0
2006-03-17 18:04:00,1.15683,1.15683,1.15643,1.15644,906500005.0
2006-03-17 18:05:00,1.15646,1.15692,1.15646,1.15692,971199995.0
2006-03-17 18:06:00,1.1569,1.1569,1.1567,1.1569,574300001.0
2006-03-17 18:07:00,1.15692,1.15711,1.15692,1.15708,1248700005.0
2006-03-17 18:08:00,1.15705,1.15705,1.1568,1.15691,987299998.0
2006-03-17 18:09:00,1.15694,1.15705,1.15684,1.15684,503000002.0
2006-03-17 18:10:00,1.15693,1.1571,1.1569,1.15697,713699995.0
2006-03-17 18:11:00,1.1571,1.15723,1.15705,1.15708,853100004.0
2006-03-17 18:12:00,1.15703,1.15733,1.157,1.1573,125100001.0
2006-03-17 18:13:00,1.15724,1.15732,1.15708,1.15732,397299997.0
2006-03-17 18:14:00,1.15744,1.158,1.15744,1.15795,520800008.0
2006-03-17 18:15:00,1.15782,1.15782,1.15716,1.15731,817799996.0
2006-03-17 18:16:00,1.15731,1.15749,1.15731,1.15739,387099999.0
2006-03-17 18:17:00,1.15744,1.1576,1.15739,1.15758,1037199990.0
2006-03-17 18:18:00,1.15753,1.15753,1.15683,1.15683,597799999.0
2006-03-17 18:19:00,1.1569,1.15725,1.15687,1.15711,148700000.0
2006-03-17 18:20:00,1.15718,1.15729,1.15708,1.15722,596100002.0
2006-03-17 18:21:00,1.15724,1.15724,1.15698,1.15698,154900003.0
2006-03-17 18:22:00,1.157,1.15707,1.157,1.15705,326900001.0
2006-03-17 18:23:00,1.15702,1.15707,1.15698,1.15707,357200000.0
2006-03-17 18:24:00,1.157,1.15708,1.15692,1.15698,609200006.0
2006-03-17 18:25:00,1.15695,1.157,1.15687,1.157,585500005.0
2006-03-17 18:26:00,1.157,1.15705,1.1569,1.15695,995700007.0
2006-03-17 18:27:00,1.157,1.157,1.15695,1.15698,667000000.0
2006-03-17 18:28:00,1.15698,1.15705,1.15695,1.157,396000001.0
2006-03-17 18:29:00,1.157,1.157,1.15695,1.157,342000003.0
2006-03-17 18:30:00,1.157,1.15705,1.15692,1.157,839000012.0
2006-03-17 18:31:00,1.157,1.15705,1.15693,1.15698,401200002.0
2006-03-17 18:32:00,1.15721,1.15756,1.15713,1.15746,349399999.0
2006-03-17 18:33:00,1.15747,1.15759,1.15715,1.15716,437100003.0
2006-03-17 18:34:00,1.15719,1.15719,1.15658,1.15713,318199997.0
2006-03-17 18:35:00,1.15709,1.15742,1.15692,1.1573,652099998.0
2006-03-17 18:36:00,1.1571,1.1573,1.15673,1.15683,388900001.0
2006-03-17 18:37:00,1.15668,1.157,1.15652,1.15686,161499998.0
2006-03-17 18:38:00,1.15683,1.15693,1.1566,1.15665,249599999.0
2006-03-17 18:39:00,1.15664,1.15689,1.15646,1.15647,174500002.0
2006-03-17 18:40:00,1.1565,1.1569,1.15635,1.15685,635399996.0
2006-03-17 18:41:00,1.15693,1.15737,1.15669,1.15713,252500001.0
2006-03-17 18:42:00,1.1573,1.15745,1.15694,1.15717,561600005.0
2006-03-17 18:43:00,1.15707,1.15733,1.15689,1.15715,702799993.0
2006-03-17 18:44:00,1.15721,1.15721,1.1567,1.15675,239500002.0
2006-03-17 18:45:00,1.15702,1.15702,1.1567,1.1567,417200007.0
2006-03-17 18:46:00,1.15676,1.15722,1.15676,1.15722,284300004.0
2006-03-17 18:47:00,1.15724,1.15735,1.15724,1.15734,179600002.0
2006-03-17 18:48:00,1.15726,1.15726,1.15704,1.15717,153900003.0
2006-03-17 18:49:00,1.15712,1.15712,1.15702,1.15708,106399999.0
2006-03-17 18:50:00,1.15715,1.15731,1.15715,1.15727,91200001.0
2006-03-17 18:51:00,1.15716,1.15716,1.15693,1.15693,212399999.0
2006-03-17 18:52:00,1.15685,1.15693,1.15669,1.15682,108099999.0
2006-03-17 18:53:00,1.15682,1.15719,1.15672,1.15719,509899996.0
2006-03-17 18:54:00,1.15728,1.15742,1.15728,1.15742,225800002.0
2006-03-17 18:55:00,1.15745,1.15752,1.15738,1.15747,397500002.0
2006-03-17 18:56:00,1.15745,1.15746,1.15733,1.15738,176800002.0
2006-03-17 18:57:00,1.15745,1.15795,1.15745,1.15795,305400005.0
2006-03-17 18:58:00,1.15805,1.15839,1.15799,1.15828,77100002.0
2006-03-17 18:59:00,1.15833,1.15855,1.15833,1.1584,628400005.0
2006-03-17 19:00:00,1.15855,1.15859,1.15844,1.15853,220100002.0
2006-03-17 19:01:00,1.15849,1.15859,1.15845,1.15845,81900002.0
2006-03-17 19:02:00,1.15843,1.15852,1.1584,1.15842,189900002.0
2006-03-17 19:03:00,1.15834,1.15838,1.15817,1.15817,492300001.0
2006-03-17 19:04:00,1.15826,1.1585,1.15824,1.1585,178600000.0
2006-03-17 19:05:00,1.1585,1.15854,1.15836,1.15836,330199999.0
2006-03-17 19:06:00,1.1583,1.1583,1.15805,1.15805,383100003.0
2006-03-17 19:07:00,1.15805,1.15813,1.15804,1.1581,107200001.0
2006-03-17 19:08:00,1.15803,1.15803,1.1576,1.15768,531400002.0
2006-03-17 19:09:00,1.15767,1.15784,1.15767,1.15781,732700006.0
2006-03-17 19:10:00,1.15788,1.15788,1.15752,1.15752,157600003.0
2006-03-17 19:11:00,1.15747,1.15771,1.15747,1.15762,473099995.0
2006-03-17 19:12:00,1.15762,1.15768,1.15758,1.1576,216300001.0
2006-03-17 19:13:00,1.15756,1.15779,1.15747,1.15755,90400000.0
2006-03-17 19:14:00,1.15746,1.15767,1.15739,1.15762,242899999.0
2006-03-17 19:15:00,1.15763,1.15776,1.15762,1.1577,362099996.0
2006-03-17 19:16:00,1.15768,1.15768,1.15753,1.15767,290200000.0
2006-03-17 19:17:00,1.15766,1.15768,1.15745,1.1576,239299998.0
2006-03-17 19:18:00,1.15765,1.15791,1.15748,1.15753,465100001.0
2006-03-17 19:19:00,1.15747,1.15751,1.15738,1.15751,155200003.0
2006-03-17 19:20:00,1.15756,1.1578,1.15756,1.1578,224499999.0
2006-03-17 19:21:00,1.1579,1.15818,1.15787,1.15801,99500000.0
2006-03-17 19:22:00,1.15803,1.15808,1.158,1.15808,247399999.0
2006-03-17 19:23:00,1.15812,1.15824,1.15805,1.15805,80299999.0
2006-03-17 19:24:00,1.15812,1.15816,1.1579,1.1579,182400006.0
2006-03-17 19:25:00,1.15782,1.15786,1.15769,1.15786,99399996.0
2006-03-17 19:26:00,1.15794,1.15799,1.15782,1.15798,245300002.0
2006-03-17 19:27:00,1.15803,1.15821,1.15801,1.15805,337799998.0
2006-03-17 19:28:00,1.1581,1.15815,1.1581,1.1581,116499999.0
2006-03-17 19:29:00,1.15811,1.15814,1.15808,1.15814,49000001.0
2006-03-17 19:30:00,1.15823,1.15829,1.15821,1.15829,181400000.0
2006-03-17 19:31:00,1.1582,1.1582,1.15798,1.158,56300000.0
2006-03-17 19:32:00,1.15798,1.15798,1.1579,1.15798,131700001.0
2006-03-17 19:33:00,1.15797,1.15809,1.15797,1.15803,242599998.0
2006-03-17 19:34:00,1.15806,1.15815,1.15806,1.1581,60800000.0
2006-03-17 19:35:00,1.1581,1.15817,1.15806,1.15817,108600003.0
2006-03-17 19:36:00,1.15816,1.1583,1.15807,1.15807,143899999.0
2006-03-17 19:37:00,1.15823,1.15841,1.1582,1.15838,498800003.0
2006-03-17 19:38:00,1.15837,1.15845,1.15833,1.1584,218099999.0
2006-03-17 19:39:00,1.15835,1.15848,1.15833,1.15848,334100002.0
2006-03-17 19:40:00,1.15848,1.15852,1.15838,1.15845,227900003.0
2006-03-17 19:41:00,1.15839,1.15842,1.15832,1.15842,149100000.0
2006-03-17 19:42:00,1.15844,1.15847,1.15817,1.15819,181299999.0
2006-03-17 19:43:00,1.15826,1.15837,1.15818,1.15837,87400001.0
2006-03-17 19:44:00,1.15837,1.15837,1.15828,1.15828,49300000.0
2006-03-17 19:45:00,1.15829,1.15829,1.15817,1.15817,59300002.0
2006-03-17 19:46:00,1.15819,1.15819,1.15813,1.15813,76799999.0
2006-03-17 19:47:00,1.15807,1.15809,1.158,1.15808,65500000.0
2006-03-17 19:48:00,1.15817,1.15823,1.15817,1.15823,5100000.0
2006-03-17 19:49:00,1.15829,1.15834,1.15826,1.15829,249199997.0
2006-03-17 19:50:00,1.15831,1.15833,1.15808,1.15829,122500001.0
2006-03-17 19:51:00,1.15821,1.15827,1.15816,1.15827,58700000.0
2006-03-17 19:52:00,1.15834,1.15842,1.15834,1.15842,38500000.0
2006-03-17 19:53:00,1.15842,1.15851,1.15842,1.15849,115400000.0
2006-03-17 19:54:00,1.15865,1.15895,1.15865,1.15895,27999999.0
2006-03-17 19:55:00,1.15907,1.15907,1.15871,1.15888,104299998.0
2006-03-17 19:56:00,1.15896,1.15902,1.1589,1.15895,239600001.0
2006-03-17 19:57:00,1.15902,1.15945,1.15902,1.15945,103900001.0
2006-03-17 19:58:00,1.15934,1.15934,1.15861,1.15861,81500002.0
2006-03-17 19:59:00,1.15857,1.15857,1.15827,1.15848,192099999.0
2006-03-17 20:00:00,1.1588,1.15922,1.1588,1.1588,167800000.0
2006-03-17 20:01:00,1.1587,1.15883,1.15859,1.1587,132000000.0
2006-03-17 20:02:00,1.1587,1.15872,1.15852,1.15855,87599999.0
2006-03-17 20:03:00,1.15851,1.15852,1.15828,1.1583,365290005.0
2006-03-17 20:04:00,1.1584,1.15848,1.1584,1.15846,162699997.0
2006-03-17 20:05:00,1.1585,1.15864,1.15849,1.15862,98900001.0
2006-03-17 20:06:00,1.15869,1.15869,1.15862,1.15868,88299999.0
2006-03-17 20:07:00,1.1587,1.15875,1.15865,1.1587,161100000.0
2006-03-17 20:08:00,1.15869,1.15875,1.15867,1.15867,417300002.0
2006-03-17 20:09:00,1.15862,1.15871,1.15859,1.15871,214600001.0
2006-03-17 20:10:00,1.15867,1.15867,1.15858,1.1586,134600002.0
2006-03-17 20:11:00,1.1586,1.1586,1.1586,1.1586,162200000.0
2006-03-17 20:12:00,1.15858,1.15861,1.15852,1.15852,555100004.0
2006-03-17 20:13:00,1.15853,1.15853,1.15848,1.1585,143900000.0
2006-03-17 20:14:00,1.15844,1.15857,1.15844,1.15857,150900002.0
2006-03-17 20:15:00,1.15867,1.15869,1.15855,1.15868,465400001.0
2006-03-17 20:16:00,1.15873,1.15883,1.15864,1.15873,560400003.0
2006-03-17 20:17:00,1.15869,1.15874,1.15856,1.15872,339500001.0
2006-03-17 20:18:00,1.1587,1.1587,1.15856,1.15861,200800000.0
2006-03-17 20:19:00,1.15861,1.15868,1.1586,1.15868,100999999.0
2006-03-17 20:20:00,1.15867,1.15873,1.15865,1.15865,476400010.0
2006-03-17 20:21:00,1.15864,1.15871,1.15856,1.15858,411100002.0
2006-03-17 20:22:00,1.15857,1.15857,1.15838,1.15853,436100000.0
2006-03-17 20:23:00,1.15847,1.15847,1.15821,1.15836,454699995.0
2006-03-17 20:24:00,1.15838,1.15838,1.15828,1.15834,317300003.0
2006-03-17 20:25:00,1.15838,1.15849,1.15837,1.15837,101799999.0
2006-03-17 20:26:00,1.15835,1.15835,1.15824,1.15824,99400000.0
2006-03-17 20:27:00,1.15824,1.15842,1.15824,1.15831,203699999.0
2006-03-17 20:28:00,1.15835,1.15845,1.15835,1.1584,717500002.0
2006-03-17 20:29:00,1.15835,1.1584,1.1583,1.15835,371300006.0
2006-03-17 20:30:00,1.15833,1.1584,1.15833,1.1584,285400004.0
2006-03-17 20:31:00,1.15845,1.15845,1.15835,1.15835,350189998.0
2006-03-17 20:32:00,1.1583,1.15834,1.15814,1.15814,312200003.0
2006-03-17 20:33:00,1.15805,1.15815,1.15805,1.15807,304799995.0
2006-03-17 20:34:00,1.15805,1.15813,1.15805,1.15813,165400002.0
2006-03-17 20:35:00,1.15815,1.15815,1.15807,1.1581,140300001.0
2006-03-17 20:36:00,1.1581,1.15813,1.158,1.1581,443700006.0
2006-03-17 20:37:00,1.15812,1.15816,1.1581,1.15815,210100001.0
2006-03-17 20:38:00,1.15815,1.15829,1.15815,1.15821,333400003.0
2006-03-17 20:39:00,1.1582,1.15825,1.15815,1.15825,447400004.0
2006-03-17 20:40:00,1.15825,1.15828,1.15813,1.15815,310399999.0
2006-03-17 20:41:00,1.15817,1.15831,1.15816,1.15822,488800000.0
2006-03-17 20:42:00,1.15818,1.15818,1.15799,1.15799,400399999.0
2006-03-17 20:43:00,1.15796,1.15801,1.15787,1.15789,220199997.0
2006-03-17 20:44:00,1.1579,1.158,1.15787,1.158,78199999.0
2006-03-17 20:45:00,1.15794,1.15803,1.15789,1.15793,245299998.0
2006-03-17 20:46:00,1.15795,1.15808,1.15794,1.15799,283600002.0
2006-03-17 20:47:00,1.15796,1.15804,1.15795,1.15795,290199998.0
2006-03-17 20:48:00,1.15797,1.15803,1.15794,1.15803,50800000.0
2006-03-17 20:49:00,1.15805,1.1581,1.15797,1.1581,305700003.0
2006-03-17 20:50:00,1.15805,1.15814,1.15802,1.15811,242599999.0
2006-03-17 20:51:00,1.15816,1.1582,1.15813,1.15816,124499999.0
2006-03-17 20:52:00,1.15817,1.15821,1.15809,1.15809,96100001.0
2006-03-17 20:53:00,1.15808,1.15808,1.15796,1.15796,190200000.0
2006-03-17 20:54:00,1.158,1.15805,1.1579,1.15795,495599999.0
2006-03-17 20:55:00,1.15803,1.1581,1.158,1.15808,301199998.0
2006-03-17 20:56:00,1.1581,1.15812,1.15802,1.15807,758499995.0
2006-03-17 20:57:00,1.15808,1.15812,1.15801,1.15812,377400002.0
2006-03-17 20:58:00,1.15811,1.15814,1.158,1.15811,165700000.0
2006-03-17 20:59:00,1.15807,1.1582,1.15805,1.15815,384099998.0
2006-03-17 21:00:00,1.15815,1.15817,1.15805,1.1581,1085299999.0
2006-03-17 21:01:00,1.1581,1.15813,1.15799,1.15801,567700011.0
2006-03-17 21:02:00,1.15795,1.158,1.15795,1.15795,136400003.0
2006-03-17 21:03:00,1.15805,1.15805,1.1579,1.15795,581900006.0
2006-03-17 21:04:00,1.15798,1.15813,1.15794,1.15813,691899999.0
2006-03-17 21:05:00,1.1582,1.15841,1.15816,1.1583,800900005.0
2006-03-17 21:06:00,1.15842,1.15849,1.15831,1.15831,178700000.0
2006-03-17 21:07:00,1.15826,1.1583,1.15811,1.15813,652500001.0
2006-03-17 21:08:00,1.15809,1.15815,1.15809,1.1581,131900002.0
2006-03-17 21:09:00,1.15797,1.15807,1.15797,1.15805,61100001.0
2006-03-17 21:10:00,1.15805,1.15805,1.15795,1.158,383400002.0
2006-03-17 21:11:00,1.158,1.15802,1.15795,1.15795,299299998.0
2006-03-17 21:12:00,1.15801,1.15808,1.15798,1.15799,450299995.0
2006-03-17 21:13:00,1.15797,1.158,1.15792,1.15792,451999998.0
2006-03-17 21:14:00,1.158,1.158,1.15792,1.15797,323299998.0
2006-03-17 21:15:00,1.15797,1.15808,1.15797,1.158,56800000.0
2006-03-17 21:16:00,1.15792,1.15797,1.1579,1.1579,94000001.0
2006-03-17 21:17:00,1.15797,1.15826,1.15797,1.15826,32200000.0
2006-03-17 21:18:00,1.15842,1.15851,1.15841,1.15842,124899997.0
2006-03-17 21:19:00,1.1583,1.1583,1.15811,1.15816,86000000.0
2006-03-17 21:20:00,1.15813,1.15813,1.15808,1.15808,63600002.0
2006-03-17 21:21:00,1.15801,1.15801,1.15799,1.15799,42700001.0
2006-03-17 21:22:00,1.15798,1.15803,1.15797,1.15797,52000000.0
2006-03-17 21:23:00,1.15795,1.15805,1.15795,1.15805,12700000.0
2006-03-17 21:24:00,1.15795,1.15795,1.1579,1.1579,41700002.0
2006-03-17 21:25:00,1.158,1.15802,1.158,1.158,50499999.0
2006-03-17 21:26:00,1.15801,1.1581,1.15801,1.15802,96399999.0
2006-03-17 21:27:00,1.15798,1.15798,1.15791,1.15791,145399999.0
2006-03-17 21:28:00,1.15793,1.15806,1.15789,1.15806,256800000.0
2006-03-17 21:29:00,1.15808,1.15808,1.15796,1.15796,131100003.0
2006-03-17 21:30:00,1.15802,1.15805,1.15795,1.15795,102499999.0
2006-03-17 21:31:00,1.15792,1.15813,1.15792,1.15813,36500001.0
2006-03-17 21:32:00,1.15818,1.15818,1.15805,1.15812,305400002.0
2006-03-17 21:33:00,1.15812,1.15812,1.15795,1.15795,178800001.0
2006-03-17 21:34:00,1.15805,1.15815,1.15805,1.15811,80700002.0
2006-03-17 21:35:00,1.1581,1.15813,1.1581,1.1581,46500001.0
2006-03-17 21:36:00,1.15812,1.15824,1.15812,1.15817,73400002.0
2006-03-17 21:37:00,1.15827,1.15827,1.1582,1.1582,70500000.0
2006-03-17 21:38:00,1.1582,1.15825,1.1582,1.1582,114400000.0
2006-03-17 21:39:00,1.1582,1.1582,1.15815,1.1582,388800002.0
2006-03-17 21:40:00,1.15815,1.15815,1.15797,1.15797,277300001.0
2006-03-17 21:41:00,1.15802,1.15802,1.15797,1.158,28100000.0
2006-03-17 21:42:00,1.15797,1.158,1.15795,1.158,94699999.0
2006-03-17 21:43:00,1.15803,1.15809,1.15801,1.15801,119899998.0
2006-03-17 21:44:00,1.15806,1.15817,1.15806,1.15817,98899998.0
2006-03-17 21:45:00,1.15819,1.15819,1.15812,1.15812,172800002.0
2006-03-17 21:46:00,1.1581,1.15815,1.15805,1.15807,184600003.0
2006-03-17 21:47:00,1.15805,1.15811,1.15803,1.15807,189999999.0
2006-03-17 21:48:00,1.15808,1.15808,1.15801,1.15802,211800005.0
2006-03-17 21:49:00,1.15797,1.15807,1.15797,1.15798,96700001.0
2006-03-17 21:50:00,1.15792,1.15796,1.15786,1.15796,95100001.0
2006-03-17 21:51:00,1.15794,1.15797,1.15792,1.15792,133200001.0
2006-03-17 21:52:00,1.15792,1.158,1.15792,1.158,114800000.0
2006-03-17 21:53:00,1.15798,1.15798,1.15791,1.15791,248100004.0
2006-03-17 21:54:00,1.15792,1.1581,1.15791,1.15794,160400001.0
2006-03-17 21:55:00,1.15802,1.15805,1.15802,1.15802,76599998.0
2006-03-17 21:56:00,1.15804,1.15816,1.15781,1.15816,92799999.0
2006-03-17 21:57:00,1.15814,1.15847,1.15814,1.15847,7200000.0
2006-03-17 21:58:00,1.15847,1.15856,1.15847,1.15847,18200000.0
2006-03-17 21:59:00,1.15834,1.15887,1.15834,1.15887,139900000.0
2006-03-17 22:00:00,1.15882,1.15882,1.15847,1.15847,248200000.0
2006-03-17 22:01:00,1.15851,1.15859,1.15851,1.15857,151200001.0
2006-03-17 22:02:00,1.15855,1.1589,1.15855,1.15873,352700002.0
2006-03-17 22:03:00,1.15878,1.15903,1.15878,1.1589,156400001.0
2006-03-17 22:04:00,1.15895,1.15899,1.1588,1.15882,118500000.0
2006-03-17 22:05:00,1.1588,1.15885,1.15875,1.15875,40300000.0
2006-03-17 22:06:00,1.15877,1.159,1.15877,1.15897,114500000.0
2006-03-17 22:07:00,1.15912,1.15921,1.15912,1.15919,102500003.0
2006-03-17 22:08:00,1.15913,1.15915,1.1591,1.15915,94900001.0
2006-03-17 22:09:00,1.15904,1.15919,1.15899,1.15899,104699998.0
2006-03-17 22:10:00,1.15895,1.15895,1.1589,1.1589,49700001.0
2006-03-17 22:11:00,1.15892,1.15898,1.15892,1.15898,16800000.0
2006-03-17 22:12:00,1.15902,1.15911,1.15901,1.15901,200900000.0
2006-03-17 22:13:00,1.15897,1.15907,1.15897,1.159,87900001.0
2006-03-17 22:14:00,1.15907,1.15913,1.15904,1.15911,85599999.0
2006-03-17 22:15:00,1.15917,1.15917,1.1591,1.15915,37300000.0
2006-03-17 22:16:00,1.15915,1.15915,1.15908,1.1591,146500005.0
2006-03-17 22:17:00,1.159,1.15905,1.15895,1.15905,49700001.0
2006-03-17 22:18:00,1.15905,1.15905,1.159,1.159,83900000.0
2006-03-17 22:19:00,1.15895,1.15903,1.15893,1.15893,91200000.0
2006-03-17 22:20:00,1.15888,1.15895,1.15881,1.15895,162100003.0
2006-03-17 22:21:00,1.15895,1.15895,1.15885,1.15885,282100001.0
2006-03-17 22:22:00,1.15886,1.15897,1.15886,1.15886,57400001.0
2006-03-17 22:23:00,1.1589,1.1589,1.1589,1.1589,163500001.0
2006-03-17 22:24:00,1.1589,1.15895,1.1589,1.15895,162900000.0
2006-03-17 22:25:00,1.15891,1.15891,1.15875,1.15875,112500001.0
2006-03-17 22:26:00,1.1588,1.15885,1.1588,1.15885,6400000.0
2006-03-17 22:27:00,1.1588,1.15884,1.15873,1.1588,315599998.0
2006-03-17 22:28:00,1.15869,1.15869,1.15824,1.15825,95899999.0
2006-03-17 22:29:00,1.15832,1.15848,1.15832,1.15835,198399999.0
2006-03-17 22:30:00,1.15848,1.15873,1.15848,1.15873,49200000.0
2006-03-17 22:31:00,1.15876,1.15876,1.15869,1.15869,8200000.0
2006-03-17 22:32:00,1.15864,1.15869,1.15856,1.15869,89200001.0
2006-03-17 22:33:00,1.15877,1.15879,1.15864,1.15873,155000002.0
2006-03-17 22:34:00,1.15863,1.15872,1.15859,1.15862,305100003.0
2006-03-17 22:35:00,1.15862,1.15862,1.1585,1.1585,150500000.0
2006-03-17 22:36:00,1.15847,1.15847,1.15835,1.15835,96300000.0
2006-03-17 22:37:00,1.15835,1.1584,1.1583,1.1583,202400002.0
2006-03-17 22:38:00,1.15835,1.15845,1.15835,1.1584,125900002.0
2006-03-17 22:39:00,1.15848,1.15855,1.15844,1.15844,173300000.0
2006-03-17 22:40:00,1.15855,1.15855,1.15845,1.15845,6500000.0
2006-03-17 22:41:00,1.1585,1.15862,1.15845,1.15845,25200000.0
2006-03-17 22:42:00,1.15845,1.15845,1.15845,1.15845,42200000.0
2006-03-17 22:43:00,1.15845,1.15857,1.15842,1.15857,430899999.0
2006-03-17 22:44:00,1.1586,1.15865,1.15855,1.15855,98700001.0
2006-03-17 22:45:00,1.15851,1.15869,1.15851,1.15856,98200002.0
2006-03-17 22:46:00,1.15865,1.15869,1.15856,1.15869,67400001.0
2006-03-17 22:47:00,1.15864,1.15872,1.15853,1.15872,102000000.0
2006-03-17 22:48:00,1.1587,1.1587,1.15865,1.15865,68700002.0
2006-03-17 22:49:00,1.15867,1.15867,1.15855,1.15855,80000001.0
2006-03-17 22:50:00,1.15863,1.15873,1.15863,1.15865,37300001.0
2006-03-17 22:51:00,1.15875,1.15875,1.15865,1.15873,48400000.0
2006-03-17 22:52:00,1.15865,1.1587,1.1586,1.1586,166499998.0
2006-03-17 22:53:00,1.15865,1.15875,1.1586,1.15865,129500000.0
2006-03-17 22:54:00,1.15865,1.1587,1.15865,1.15865,57200001.0
2006-03-17 22:55:00,1.1587,1.15875,1.1586,1.15865,206799998.0
2006-03-17 22:56:00,1.15868,1.15886,1.15866,1.1587,110000002.0
2006-03-17 22:57:00,1.15858,1.1586,1.1585,1.1585,72000000.0
2006-03-17 22:58:00,1.15858,1.15858,1.15845,1.15852,160500001.0
2006-03-17 22:59:00,1.15843,1.15843,1.15817,1.15833,171000000.0
2006-03-17 23:00:00,1.15823,1.15823,1.15822,1.15822,8800000.0
2006-03-17 23:01:00,1.15835,1.15835,1.15806,1.15806,50900000.0
2006-03-17 23:02:00,1.15804,1.15809,1.15803,1.15803,70500000.0
2006-03-17 23:03:00,1.15793,1.15793,1.15768,1.15785,76600003.0
2006-03-17 23:04:00,1.15782,1.15783,1.15769,1.15775,143200000.0
2006-03-17 23:05:00,1.1578,1.1578,1.15773,1.15775,84900000.0
2006-03-17 23:06:00,1.15783,1.1579,1.15777,1.15788,97300000.0
2006-03-17 23:07:00,1.1579,1.15798,1.15782,1.15798,91200001.0
2006-03-17 23:08:00,1.15795,1.15795,1.15782,1.1579,104799998.0
2006-03-17 23:09:00,1.15787,1.15793,1.15775,1.15793,121599999.0
2006-03-17 23:10:00,1.15791,1.15791,1.15778,1.15778,20900000.0
2006-03-17 23:11:00,1.15773,1.15788,1.15773,1.15788,47800000.0
2006-03-17 23:12:00,1.15778,1.1578,1.15766,1.15766,25700000.0
2006-03-17 23:13:00,1.1576,1.15765,1.15755,1.15765,98700001.0
2006-03-17 23:14:00,1.15754,1.15757,1.15749,1.15757,80700002.0
2006-03-17 23:15:00,1.15767,1.15793,1.15756,1.15793,82000003.0
2006-03-17 23:16:00,1.15795,1.15795,1.15748,1.15748,146299996.0
2006-03-17 23:17:00,1.15737,1.15753,1.15737,1.15744,115900000.0
2006-03-17 23:18:00,1.15756,1.15762,1.15756,1.15756,63700000.0
2006-03-17 23:19:00,1.1575,1.1575,1.1575,1.1575,21500000.0
2006-03-17 23:20:00,1.15761,1.15764,1.15761,1.15764,31100001.0
2006-03-17 23:21:00,1.15778,1.15782,1.15771,1.15782,62400001.0
2006-03-17 23:22:00,1.15778,1.15779,1.15765,1.15777,95300001.0
2006-03-17 23:23:00,1.15772,1.15772,1.15752,1.15752,51299999.0
2006-03-17 23:24:00,1.1575,1.1575,1.1575,1.1575,4900000.0
2006-03-17 23:25:00,1.1575,1.1575,1.15717,1.15718,98900002.0
2006-03-17 23:26:00,1.15717,1.15738,1.15716,1.15729,110200000.0
2006-03-17 23:27:00,1.15728,1.15728,1.15717,1.1572,72100000.0
2006-03-17 23:28:00,1.15723,1.15732,1.15722,1.15727,163600001.0
2006-03-17 23:29:00,1.15739,1.15739,1.15739,1.15739,28400000.0
2006-03-17 23:30:00,1.1574,1.15741,1.15735,1.15739,76099999.0
2006-03-17 23:31:00,1.15741,1.15748,1.15739,1.15739,100100003.0
2006-03-17 23:32:00,1.15741,1.15741,1.1573,1.15738,157900000.0
2006-03-17 23:33:00,1.15737,1.15745,1.15737,1.1574,115000002.0
2006-03-17 23:34:00,1.15737,1.1576,1.15731,1.1576,48800000.0
2006-03-17 23:35:00,1.15753,1.15768,1.15753,1.15767,90500000.0
2006-03-17 23:36:00,1.15754,1.15754,1.15751,1.15751,9600000.0
2006-03-17 23:37:00,1.15735,1.15755,1.15734,1.15755,99799999.0
2006-03-17 23:38:00,1.15754,1.15766,1.15733,1.15733,83200000.0
2006-03-17 23:39:00,1.15727,1.1573,1.15727,1.1573,29599999.0
2006-03-17 23:40:00,1.15731,1.15731,1.15731,1.15731,13600000.0
2006-03-17 23:41:00,1.15739,1.15739,1.15725,1.15725,113199999.0
2006-03-17 23:42:00,1.15734,1.15744,1.1573,1.15732,123100001.0
2006-03-17 23:43:00,1.1573,1.15735,1.1573,1.1573,44000001.0
2006-03-17 23:44:00,1.15731,1.15741,1.1573,1.15735,171600000.0
2006-03-17 23:45:00,1.15751,1.15751,1.15742,1.1575,124900000.0
2006-03-17 23:46:00,1.15745,1.15745,1.15745,1.15745,800000.0
2006-03-17 23:47:00,1.15747,1.15747,1.1574,1.1574,41200000.0
2006-03-17 23:48:00,1.15743,1.15746,1.15743,1.15743,81000000.0
2006-03-17 23:49:00,1.15744,1.15748,1.15734,1.15735,70399999.0
2006-03-17 23:50:00,1.15737,1.15737,1.15718,1.15729,23200000.0
2006-03-17 23:51:00,1.15692,1.15721,1.15692,1.1571,122999999.0
2006-03-17 23:52:00,1.15712,1.1572,1.15712,1.15715,56500001.0
2006-03-17 23:53:00,1.15719,1.15729,1.15718,1.15727,150200000.0
2006-03-17 23:54:00,1.15728,1.15742,1.15726,1.15742,24200000.0
2006-03-17 23:55:00,1.15761,1.15779,1.15761,1.15773,148100001.0
2006-03-17 23:56:00,1.15764,1.15827,1.15764,1.15827,54700000.0
2006-03-17 23:57:00,1.15823,1.15823,1.15794,1.15797,75400000.0
2006-03-17 23:58:00,1.15798,1.15823,1.15792,1.15819,123000002.0
2006-03-17 23:59:00,1.15805,1.15808,1.15805,1.15808,34799999.0
2006-03-20 00:02:00,1.1589,1.1591,1.1589,1.1589,61000000.0
2006-03-20 00:08:00,1.1588,1.1588,1.1586,1.1587,61000000.0
2006-03-20 00:09:00,1.1586,1.1587,1.1586,1.1587,61000000.0
2006-03-20 00:12:00,1.1588,1.1589,1.1588,1.1589,61000000.0
2006-03-20 00:13:00,1.1588,1.1591,1.1588,1.1589,61000000.0
2006-03-20 00:28:00,1.1591,1.1591,1.1591,1.1591,61000000.0
2006-03-20 00:29:00,1.1593,1.1593,1.1593,1.1593,61000000.0
2006-03-20 00:30:00,1.1591,1.1591,1.1591,1.1591,61000000.0
2006-03-20 00:33:00,1.1593,1.1593,1.1593,1.1593,61000000.0
2006-03-20 00:34:00,1.1591,1.1591,1.1591,1.1591,61000000.0
2006-03-20 00:35:00,1.1595,1.1595,1.1595,1.1595,61000000.0
2006-03-20 00:39:00,1.1593,1.1595,1.1593,1.1595,61000000.0
2006-03-20 00:42:00,1.1593,1.1595,1.1593,1.1595,61000000.0
2006-03-20 00:44:00,1.1593,1.1595,1.1593,1.1595,61000000.0
2006-03-20 00:45:00,1.1593,1.1593,1.1593,1.1593,61000000.0
2006-03-20 00:48:00,1.1591,1.1593,1.1591,1.1593,61000000.0
2006-03-20 00:53:00,1.1595,1.1595,1.1593,1.1595,61000000.0
2006-03-20 01:00:00,1.1593,1.1595,1.1593,1.1595,61000000.0
2006-03-20 01:01:00,1.1593,1.1595,1.1593,1.1595,61000000.0
2006-03-20 01:48:00,1.1597,1.1597,1.1595,1.1595,61000000.0
2006-03-20 01:49:00,1.1597,1.1597,1.1595,1.1597,61000000.0
2006-03-20 01:50:00,1.1595,1.1595,1.1595,1.1595,61000000.0
2006-03-20 01:51:00,1.1597,1.1597,1.1597,1.1597,61000000.0
2006-03-20 01:53:00,1.1595,1.1597,1.1595,1.1597,61000000.0
2006-03-20 01:54:00,1.1599,1.1601,1.1599,1.16,61000000.0
2006-03-20 01:55:00,1.1599,1.1601,1.1597,1.1601,61000000.0
2006-03-20 01:56:00,1.1602,1.1603,1.16,1.16,61000000.0
2006-03-20 01:57:00,1.1599,1.1599,1.1597,1.1599,61000000.0
2006-03-20 01:58:00,1.1597,1.16,1.1597,1.1597,61000000.0
2006-03-20 01:59:00,1.1599,1.1599,1.1597,1.1597,61000000.0
2006-03-20 02:00:00,1.1592,1.15931,1.15918,1.15922,61000000.0
2006-03-20 02:01:00,1.1593,1.1593,1.15912,1.15918,134100002.0
2006-03-20 02:02:00,1.1593,1.1593,1.1593,1.1593,9900000.0
2006-03-20 02:03:00,1.15928,1.15935,1.1592,1.15932,170500002.0
2006-03-20 02:04:00,1.1593,1.1593,1.15927,1.15927,95100002.0
2006-03-20 02:05:00,1.15935,1.15935,1.15922,1.1593,171700001.0
2006-03-20 02:06:00,1.1592,1.15933,1.1592,1.15933,53400001.0
2006-03-20 02:07:00,1.15935,1.15935,1.15923,1.15925,86299999.0
2006-03-20 02:08:00,1.1593,1.1593,1.15925,1.15925,61800001.0
2006-03-20 02:09:00,1.15932,1.15946,1.15931,1.15931,73600001.0
2006-03-20 02:10:00,1.15928,1.15946,1.15928,1.15939,173890000.0
2006-03-20 02:11:00,1.1594,1.1594,1.15935,1.1594,65299998.0
2006-03-20 02:12:00,1.15938,1.15938,1.15938,1.15938,800000.0
2006-03-20 02:13:00,1.1594,1.1594,1.1594,1.1594,35099998.0
2006-03-20 02:14:00,1.1594,1.1594,1.1594,1.1594,4800000.0
2006-03-20 02:15:00,1.15945,1.15945,1.15935,1.15945,90800002.0
2006-03-20 02:16:00,1.1594,1.1594,1.1594,1.1594,6400000.0
2006-03-20 02:17:00,1.15945,1.15945,1.15942,1.15942,58400001.0
2006-03-20 02:18:00,1.15935,1.15935,1.15935,1.15935,38299999.0
2006-03-20 02:19:00,1.15932,1.15943,1.1593,1.1594,101700002.0
2006-03-20 02:20:00,1.15935,1.15948,1.15935,1.15945,74400001.0
2006-03-20 02:21:00,1.15935,1.1594,1.15935,1.1594,42800000.0
2006-03-20 02:22:00,1.1594,1.15945,1.15935,1.1594,72089999.0
2006-03-20 02:23:00,1.15937,1.15945,1.1593,1.15945,64000000.0
2006-03-20 02:24:00,1.1594,1.1594,1.15935,1.15935,32700000.0
2006-03-20 02:25:00,1.15935,1.15942,1.15935,1.15942,89800002.0
2006-03-20 02:26:00,1.1594,1.1594,1.15935,1.15935,37899998.0
2006-03-20 02:27:00,1.1594,1.1594,1.1594,1.1594,22500000.0
2006-03-20 02:28:00,1.1594,1.1594,1.1594,1.1594,1000000.0
2006-03-20 02:29:00,1.15935,1.15945,1.15932,1.1594,110000000.0
2006-03-20 02:30:00,1.15942,1.15942,1.1594,1.1594,138500001.0
2006-03-20 02:31:00,1.15936,1.15938,1.15929,1.15935,67000000.0
2006-03-20 02:32:00,1.15945,1.15945,1.1594,1.1594,64200002.0
2006-03-20 02:33:00,1.15945,1.15945,1.1594,1.1594,111700000.0
2006-03-20 02:34:00,1.15938,1.1594,1.15935,1.1594,128400000.0
2006-03-20 02:35:00,1.15941,1.15941,1.15929,1.15929,53200002.0
2006-03-20 02:36:00,1.1593,1.1593,1.1593,1.1593,29199999.0
2006-03-20 02:37:00,1.15935,1.15935,1.15925,1.15925,39500000.0
2006-03-20 02:38:00,1.15925,1.1593,1.15925,1.1593,111499998.0
2006-03-20 02:39:00,1.1593,1.15935,1.15923,1.15935,31900000.0
2006-03-20 02:40:00,1.15927,1.15931,1.15927,1.15931,39300002.0
2006-03-20 02:41:00,1.1594,1.1594,1.15935,1.15935,1800000.0
2006-03-20 02:42:00,1.1594,1.15945,1.1594,1.15945,43300000.0
2006-03-20 02:43:00,1.15945,1.15945,1.1594,1.1594,97799999.0
2006-03-20 02:44:00,1.15935,1.1594,1.15935,1.1594,23100000.0
2006-03-20 02:45:00,1.15935,1.15935,1.15935,1.15935,29500000.0
2006-03-20 02:46:00,1.15935,1.15935,1.15935,1.15935,5600000.0
2006-03-20 02:47:00,1.15938,1.15938,1.15935,1.15935,67300001.0
2006-03-20 02:48:00,1.15944,1.15951,1.15943,1.15943,64000002.0
2006-03-20 02:49:00,1.15949,1.15949,1.15946,1.15946,41800001.0
2006-03-20 02:50:00,1.15948,1.15948,1.15948,1.15948,24100000.0
2006-03-20 02:51:00,1.15945,1.15955,1.15945,1.15945,13700000.0
2006-03-20 02:52:00,1.1595,1.1595,1.15945,1.15945,26700000.0
2006-03-20 02:53:00,1.1594,1.15961,1.1594,1.15961,37500000.0
2006-03-20 02:54:00,1.1597,1.15986,1.15963,1.15978,234900002.0
2006-03-20 02:55:00,1.15973,1.15987,1.15954,1.15986,157399997.0
2006-03-20 02:56:00,1.16004,1.16004,1.15991,1.15991,24700000.0
2006-03-20 02:57:00,1.1598,1.1598,1.15975,1.15975,27900001.0
2006-03-20 02:58:00,1.15972,1.15972,1.15963,1.15963,55000000.0
2006-03-20 02:59:00,1.15967,1.15973,1.15957,1.15973,116699998.0
2006-03-20 03:00:00,1.15972,1.15984,1.15971,1.15977,161199999.0
2006-03-20 03:01:00,1.15972,1.15978,1.15972,1.15978,105899998.0
2006-03-20 03:02:00,1.15972,1.15975,1.1596,1.15975,63600000.0
2006-03-20 03:03:00,1.1597,1.15984,1.15955,1.15984,113499997.0
2006-03-20 03:04:00,1.15995,1.15995,1.15983,1.15983,116400002.0
2006-03-20 03:05:00,1.15988,1.1601,1.15988,1.16003,82299998.0
2006-03-20 03:06:00,1.16011,1.16011,1.16001,1.1601,90700001.0
2006-03-20 03:07:00,1.16008,1.16008,1.16008,1.16008,9600000.0
2006-03-20 03:08:00,1.16005,1.16005,1.15987,1.15987,78200002.0
2006-03-20 03:09:00,1.15988,1.15997,1.15985,1.15997,57399999.0
2006-03-20 03:10:00,1.15997,1.15997,1.15997,1.15997,5600000.0
2006-03-20 03:11:00,1.16005,1.16005,1.15995,1.15995,11100000.0
2006-03-20 03:12:00,1.16,1.16005,1.16,1.16002,29900000.0
2006-03-20 03:13:00,1.16004,1.16004,1.15985,1.15987,31099999.0
2006-03-20 03:14:00,1.1599,1.15995,1.15985,1.15985,63100001.0
2006-03-20 03:15:00,1.15987,1.15993,1.15987,1.1599,5600000.0
2006-03-20 03:16:00,1.16,1.16008,1.16,1.16008,7900000.0
2006-03-20 03:17:00,1.16003,1.16005,1.15995,1.15995,91200002.0
2006-03-20 03:18:00,1.16008,1.16021,1.15998,1.16021,216499996.0
2006-03-20 03:19:00,1.16022,1.16043,1.16022,1.16043,39800000.0
2006-03-20 03:20:00,1.16055,1.16055,1.1605,1.1605,56799999.0
2006-03-20 03:21:00,1.16053,1.16055,1.16045,1.16055,75900001.0
2006-03-20 03:22:00,1.16054,1.16063,1.16054,1.16062,89399999.0
2006-03-20 03:23:00,1.1605,1.16066,1.1605,1.16059,34100000.0
2006-03-20 03:24:00,1.16063,1.16097,1.16063,1.16089,91400000.0
2006-03-20 03:25:00,1.16082,1.16098,1.1608,1.16098,85499998.0
2006-03-20 03:26:00,1.16101,1.16101,1.16089,1.16091,100699999.0
2006-03-20 03:27:00,1.16092,1.16096,1.16092,1.16096,20900000.0
2006-03-20 03:28:00,1.161,1.161,1.161,1.161,9900000.0
2006-03-20 03:29:00,1.16098,1.16107,1.16086,1.16095,110400001.0
2006-03-20 03:30:00,1.161,1.16108,1.16095,1.16095,52600001.0
2006-03-20 03:31:00,1.16095,1.161,1.1609,1.161,29700000.0
2006-03-20 03:32:00,1.16101,1.16116,1.1609,1.161,158500000.0
2006-03-20 03:33:00,1.16115,1.16126,1.16112,1.16119,95700001.0
2006-03-20 03:34:00,1.16115,1.16128,1.16115,1.16128,4000000.0
2006-03-20 03:35:00,1.16121,1.16121,1.16113,1.16113,56299999.0
2006-03-20 03:36:00,1.16102,1.16115,1.16102,1.16115,8000000.0
2006-03-20 03:37:00,1.16112,1.16118,1.16111,1.16118,36700001.0
2006-03-20 03:38:00,1.16122,1.16138,1.16122,1.16138,36300001.0
2006-03-20 03:39:00,1.16136,1.16136,1.16125,1.1613,150299998.0
2006-03-20 03:40:00,1.16127,1.16139,1.16124,1.16124,113800001.0
2006-03-20 03:41:00,1.1612,1.16125,1.16115,1.16125,82199999.0
2006-03-20 03:42:00,1.16107,1.16108,1.16107,1.16108,64899999.0
2006-03-20 03:43:00,1.16096,1.16096,1.16063,1.1607,146700001.0
2006-03-20 03:44:00,1.16084,1.16084,1.16078,1.16078,25999999.0
2006-03-20 03:45:00,1.16081,1.16082,1.16063,1.16081,72600000.0
2006-03-20 03:46:00,1.16086,1.16091,1.16082,1.16084,66700000.0
2006-03-20 03:47:00,1.1609,1.16096,1.16078,1.16088,120500003.0
2006-03-20 03:48:00,1.16088,1.16096,1.16085,1.16086,60500001.0
2006-03-20 03:49:00,1.16089,1.16089,1.1607,1.1607,111099997.0
2006-03-20 03:50:00,1.16062,1.16068,1.16062,1.16068,72200001.0
2006-03-20 03:51:00,1.1606,1.1606,1.1606,1.1606,14300000.0
2006-03-20 03:52:00,1.16055,1.16055,1.16055,1.16055,11200000.0
2006-03-20 03:53:00,1.16063,1.16071,1.16052,1.16071,63000000.0
2006-03-20 03:54:00,1.16072,1.16087,1.16071,1.16087,45300000.0
2006-03-20 03:55:00,1.16087,1.16087,1.16083,1.16083,17400000.0
2006-03-20 03:56:00,1.16072,1.16085,1.16072,1.16075,116100003.0
2006-03-20 03:57:00,1.1608,1.1608,1.1608,1.1608,2400000.0
2006-03-20 03:58:00,1.16072,1.16092,1.16072,1.16092,63700001.0
2006-03-20 03:59:00,1.16095,1.16095,1.16095,1.16095,12800000.0
2006-03-20 04:00:00,1.16087,1.16089,1.16079,1.16083,113700001.0
2006-03-20 04:01:00,1.16095,1.16095,1.16082,1.16082,55600001.0
2006-03-20 04:02:00,1.16097,1.16117,1.16097,1.16098,107899998.0
2006-03-20 04:03:00,1.16107,1.16119,1.16105,1.16105,68999999.0
2006-03-20 04:04:00,1.16115,1.16115,1.16105,1.16105,3200000.0
2006-03-20 04:05:00,1.16108,1.16113,1.16099,1.16113,83399999.0
2006-03-20 04:06:00,1.16114,1.16118,1.16108,1.16118,18000000.0
2006-03-20 04:07:00,1.16122,1.16133,1.16115,1.16124,244400001.0
2006-03-20 04:08:00,1.16115,1.1612,1.16115,1.1612,15900000.0
2006-03-20 04:09:00,1.16124,1.16132,1.16124,1.16124,86199999.0
2006-03-20 04:10:00,1.16118,1.16118,1.16104,1.16118,130800002.0
2006-03-20 04:11:00,1.16117,1.16126,1.16114,1.16122,51899999.0
2006-03-20 04:12:00,1.16122,1.16125,1.16115,1.1612,113000000.0
2006-03-20 04:13:00,1.16125,1.16125,1.1612,1.1612,23100000.0
2006-03-20 04:14:00,1.1612,1.16125,1.16115,1.16115,86299999.0
2006-03-20 04:15:00,1.16115,1.16115,1.16115,1.16115,11200000.0
2006-03-20 04:16:00,1.16115,1.1612,1.16115,1.1612,4800000.0
2006-03-20 04:17:00,1.1611,1.16118,1.1611,1.16118,24800000.0
2006-03-20 04:18:00,1.1612,1.16122,1.1612,1.16122,34300000.0
2006-03-20 04:19:00,1.16115,1.16125,1.161,1.161,41800000.0
2006-03-20 04:20:00,1.16117,1.16117,1.16099,1.16106,138700000.0
2006-03-20 04:21:00,1.16105,1.1611,1.161,1.16108,132099997.0
2006-03-20 04:22:00,1.16105,1.16115,1.16102,1.16112,165299999.0
2006-03-20 04:23:00,1.1611,1.1611,1.16105,1.16105,116499999.0
2006-03-20 04:24:00,1.16105,1.16115,1.16105,1.16105,39100000.0
2006-03-20 04:25:00,1.1611,1.1611,1.1611,1.1611,23900000.0
2006-03-20 04:26:00,1.16101,1.16101,1.16099,1.16099,61800001.0
2006-03-20 04:27:00,1.161,1.16108,1.161,1.16108,28000000.0
2006-03-20 04:28:00,1.16092,1.16104,1.1609,1.1609,24000000.0
2006-03-20 04:29:00,1.1609,1.16092,1.1608,1.16085,156200002.0
2006-03-20 04:30:00,1.16085,1.16095,1.16085,1.16095,5000000.0
2006-03-20 04:31:00,1.16095,1.16095,1.16085,1.1609,66800001.0
2006-03-20 04:32:00,1.16082,1.16093,1.16082,1.1609,84800000.0
2006-03-20 04:33:00,1.16085,1.1609,1.1608,1.16085,103699999.0
2006-03-20 04:34:00,1.1609,1.16095,1.16085,1.1609,88900000.0
2006-03-20 04:35:00,1.16092,1.16092,1.1609,1.1609,8000000.0
2006-03-20 04:36:00,1.16087,1.16091,1.16084,1.16088,68500001.0
2006-03-20 04:37:00,1.1608,1.16082,1.1608,1.16082,55100000.0
2006-03-20 04:38:00,1.16082,1.1609,1.16082,1.16082,110400000.0
2006-03-20 04:39:00,1.16078,1.1608,1.16078,1.1608,34900000.0
2006-03-20 04:40:00,1.16078,1.1608,1.16075,1.16075,107599998.0
2006-03-20 04:41:00,1.1608,1.1608,1.16075,1.16075,74400001.0
2006-03-20 04:42:00,1.1608,1.1608,1.1608,1.1608,32599999.0
2006-03-20 04:43:00,1.16078,1.16085,1.1607,1.1608,90299999.0
2006-03-20 04:44:00,1.1608,1.1608,1.1608,1.1608,9600000.0
2006-03-20 04:45:00,1.16075,1.16075,1.16075,1.16075,17500000.0
2006-03-20 04:46:00,1.1608,1.16082,1.16075,1.1608,87800000.0
2006-03-20 04:47:00,1.16071,1.16073,1.16059,1.16059,94100002.0
2006-03-20 04:48:00,1.1606,1.1606,1.16055,1.16055,69600002.0
2006-03-20 04:49:00,1.1606,1.1606,1.16053,1.16055,128200003.0
2006-03-20 04:50:00,1.16055,1.16065,1.16055,1.16055,112200000.0
2006-03-20 04:51:00,1.16068,1.16074,1.16061,1.1607,46500000.0
2006-03-20 04:52:00,1.1607,1.1607,1.1606,1.16067,66300000.0
2006-03-20 04:53:00,1.16067,1.16075,1.16065,1.1607,38300000.0
2006-03-20 04:54:00,1.1607,1.16073,1.16065,1.1607,80600000.0
2006-03-20 04:55:00,1.16065,1.16075,1.16065,1.16072,136499999.0
2006-03-20 04:56:00,1.16065,1.16075,1.16063,1.1607,64699999.0
2006-03-20 04:57:00,1.1607,1.1607,1.16046,1.16046,43300001.0
2006-03-20 04:58:00,1.1604,1.1604,1.1604,1.1604,35200000.0
2006-03-20 04:59:00,1.16037,1.1604,1.16033,1.16037,116000002.0
2006-03-20 05:00:00,1.16033,1.16033,1.16009,1.1602,90900002.0
2006-03-20 05:01:00,1.16022,1.16036,1.16021,1.16036,142200004.0
2006-03-20 05:02:00,1.16039,1.16045,1.16031,1.16032,164499999.0
2006-03-20 05:03:00,1.16032,1.16035,1.16032,1.16035,14400000.0
2006-03-20 05:04:00,1.16025,1.16031,1.16016,1.16016,23100000.0
2006-03-20 05:05:00,1.1601,1.1601,1.1601,1.1601,22299999.0
2006-03-20 05:06:00,1.16017,1.16023,1.16017,1.16023,34700000.0
2006-03-20 05:07:00,1.16042,1.16042,1.16034,1.16035,139700000.0
2006-03-20 05:08:00,1.16033,1.16036,1.16032,1.16033,111300002.0
2006-03-20 05:09:00,1.1603,1.16035,1.16023,1.16023,98100000.0
2006-03-20 05:10:00,1.16025,1.1603,1.16023,1.16028,28800000.0
2006-03-20 05:11:00,1.16036,1.16036,1.16031,1.16031,33899999.0
2006-03-20 05:12:00,1.16042,1.16045,1.1604,1.1604,55099999.0
2006-03-20 05:13:00,1.16032,1.16043,1.16032,1.16038,83700000.0
2006-03-20 05:14:00,1.16042,1.16042,1.16035,1.1604,24000000.0
2006-03-20 05:15:00,1.16035,1.1604,1.16033,1.16033,85800001.0
2006-03-20 05:16:00,1.16045,1.16048,1.16035,1.16035,80400000.0
2006-03-20 05:17:00,1.1604,1.16043,1.16035,1.16035,44999999.0
2006-03-20 05:18:00,1.16038,1.16045,1.16038,1.1604,106300002.0
2006-03-20 05:19:00,1.16037,1.16037,1.16024,1.16024,21600000.0
2006-03-20 05:20:00,1.16038,1.16038,1.16025,1.1603,17600000.0
2006-03-20 05:21:00,1.1603,1.1603,1.16024,1.16028,77400000.0
2006-03-20 05:22:00,1.16032,1.16036,1.16031,1.16035,52799999.0
2006-03-20 05:23:00,1.16023,1.16031,1.16013,1.16021,130900001.0
2006-03-20 05:24:00,1.16025,1.16025,1.16025,1.16025,32000000.0
2006-03-20 05:25:00,1.1602,1.1602,1.1602,1.1602,30000000.0
2006-03-20 05:26:00,1.1602,1.16025,1.16015,1.16015,36400000.0
2006-03-20 05:27:00,1.16011,1.16014,1.16011,1.16014,66299999.0
2006-03-20 05:28:00,1.16005,1.16005,1.15994,1.15994,68300000.0
2006-03-20 05:29:00,1.16,1.16,1.15995,1.15997,154400002.0
2006-03-20 05:30:00,1.15992,1.16,1.15992,1.15995,96500003.0
2006-03-20 05:31:00,1.15998,1.15999,1.15985,1.15999,56100000.0
2006-03-20 05:32:00,1.16001,1.16001,1.15999,1.15999,3400000.0
2006-03-20 05:33:00,1.1599,1.1599,1.1599,1.1599,27800000.0
2006-03-20 05:34:00,1.15985,1.1599,1.15983,1.15983,95199998.0
2006-03-20 05:35:00,1.15988,1.15988,1.15962,1.15962,90700000.0
2006-03-20 05:36:00,1.1597,1.15975,1.1597,1.15975,64899999.0
2006-03-20 05:37:00,1.15965,1.1597,1.15965,1.1597,23300001.0
2006-03-20 05:38:00,1.15968,1.15968,1.15952,1.15952,28000000.0
2006-03-20 05:39:00,1.1596,1.15973,1.15957,1.15973,182200002.0
2006-03-20 05:40:00,1.15967,1.15969,1.15957,1.15962,152700002.0
2006-03-20 05:41:00,1.15963,1.15965,1.1596,1.15965,46900000.0
2006-03-20 05:42:00,1.15968,1.15973,1.15968,1.15968,40299999.0
2006-03-20 05:43:00,1.15955,1.15965,1.15955,1.15965,55800000.0
2006-03-20 05:44:00,1.15955,1.15968,1.15955,1.15959,44299999.0
2006-03-20 05:45:00,1.1595,1.15965,1.1595,1.15955,50100000.0
2006-03-20 05:46:00,1.15963,1.15972,1.15956,1.15962,47100000.0
2006-03-20 05:47:00,1.1596,1.15962,1.15952,1.1596,66300000.0
2006-03-20 05:48:00,1.15959,1.15966,1.15959,1.15966,6400000.0
2006-03-20 05:49:00,1.15974,1.15988,1.15974,1.15988,30900000.0
2006-03-20 05:50:00,1.15985,1.15992,1.15985,1.1599,68699999.0
2006-03-20 05:51:00,1.1598,1.15995,1.1598,1.15985,145000003.0
2006-03-20 05:52:00,1.15995,1.15995,1.15982,1.15982,143500003.0
2006-03-20 05:53:00,1.15978,1.15992,1.15971,1.15992,110499997.0
2006-03-20 05:54:00,1.15979,1.15983,1.15975,1.15979,115600002.0
2006-03-20 05:55:00,1.1598,1.15982,1.15975,1.15982,95800001.0
2006-03-20 05:56:00,1.15977,1.1598,1.15977,1.1598,73300001.0
2006-03-20 05:57:00,1.15975,1.1598,1.15975,1.1598,64200000.0
2006-03-20 05:58:00,1.15976,1.15977,1.15956,1.15956,85299999.0
2006-03-20 05:59:00,1.15955,1.15955,1.15955,1.15955,35000002.0
2006-03-20 06:00:00,1.1596,1.15963,1.15959,1.1596,110899998.0
2006-03-20 06:01:00,1.1596,1.15965,1.1595,1.1596,42200001.0
2006-03-20 06:02:00,1.15955,1.15965,1.1595,1.15955,144400003.0
2006-03-20 06:03:00,1.15955,1.15962,1.15955,1.1596,138600005.0
2006-03-20 06:04:00,1.15957,1.1596,1.15955,1.15955,82800001.0
2006-03-20 06:05:00,1.15965,1.15965,1.15952,1.15955,48499999.0
2006-03-20 06:06:00,1.1596,1.1596,1.15955,1.15955,76700000.0
2006-03-20 06:07:00,1.15965,1.15965,1.15955,1.15957,51599999.0
2006-03-20 06:08:00,1.1596,1.15965,1.15958,1.15962,94000000.0
2006-03-20 06:09:00,1.1596,1.1596,1.15955,1.15955,29900000.0
2006-03-20 06:10:00,1.15968,1.15968,1.1595,1.15962,86000002.0
2006-03-20 06:11:00,1.15955,1.15965,1.15955,1.15958,70700001.0
2006-03-20 06:12:00,1.15955,1.1596,1.1595,1.1595,68899999.0
2006-03-20 06:13:00,1.15955,1.1596,1.15955,1.1596,24500000.0
2006-03-20 06:14:00,1.1596,1.1596,1.15955,1.1596,46799999.0
2006-03-20 06:15:00,1.1596,1.15965,1.15952,1.15965,61300001.0
2006-03-20 06:16:00,1.1596,1.15965,1.15955,1.15963,107399998.0
2006-03-20 06:17:00,1.1595,1.1595,1.15926,1.15932,51500000.0
2006-03-20 06:18:00,1.15928,1.1593,1.15916,1.1592,103900000.0
2006-03-20 06:19:00,1.15921,1.15921,1.15903,1.15903,179300004.0
2006-03-20 06:20:00,1.15897,1.15908,1.15897,1.15908,88400000.0
2006-03-20 06:21:00,1.15909,1.15926,1.15909,1.15916,59000001.0
2006-03-20 06:22:00,1.15922,1.15944,1.15922,1.15944,132000002.0
2006-03-20 06:23:00,1.15935,1.1594,1.15935,1.1594,57300000.0
2006-03-20 06:24:00,1.1594,1.15943,1.15935,1.1594,69900001.0
2006-03-20 06:25:00,1.1594,1.1594,1.1593,1.1593,57300000.0
2006-03-20 06:26:00,1.15948,1.15958,1.15945,1.15945,116000002.0
2006-03-20 06:27:00,1.1595,1.1595,1.15945,1.15948,56499999.0
2006-03-20 06:28:00,1.15945,1.15955,1.1594,1.1594,61800000.0
2006-03-20 06:29:00,1.15945,1.15955,1.15945,1.1595,133500001.0
2006-03-20 06:30:00,1.15952,1.15952,1.15952,1.15952,35299999.0
2006-03-20 06:31:00,1.15942,1.15945,1.15935,1.15935,188500000.0
2006-03-20 06:32:00,1.15945,1.15951,1.15945,1.15947,31300000.0
2006-03-20 06:33:00,1.1594,1.1594,1.1593,1.1593,5600000.0
2006-03-20 06:34:00,1.15938,1.1594,1.15937,1.1594,44400000.0
2006-03-20 06:35:00,1.15935,1.15945,1.15935,1.15935,127700002.0
2006-03-20 06:36:00,1.15932,1.15932,1.15932,1.15932,14300000.0
2006-03-20 06:37:00,1.1594,1.15942,1.15935,1.1594,114100001.0
2006-03-20 06:38:00,1.15948,1.15948,1.1594,1.1594,72400001.0
2006-03-20 06:39:00,1.15937,1.1594,1.15935,1.1594,50600000.0
2006-03-20 06:40:00,1.15945,1.15945,1.15935,1.15943,125590000.0
2006-03-20 06:41:00,1.15938,1.15938,1.15927,1.15932,35700000.0
2006-03-20 06:42:00,1.15932,1.1594,1.15925,1.15931,93800002.0
2006-03-20 06:43:00,1.15925,1.1593,1.15925,1.1593,83499999.0
2006-03-20 06:44:00,1.15923,1.15931,1.1592,1.1592,52200001.0
2006-03-20 06:45:00,1.1592,1.15925,1.15915,1.15915,15300000.0
2006-03-20 06:46:00,1.15922,1.15922,1.15907,1.15907,56900000.0
2006-03-20 06:47:00,1.15905,1.15915,1.15905,1.1591,38900000.0
2006-03-20 06:48:00,1.1591,1.15913,1.15905,1.15913,86800003.0
2006-03-20 06:49:00,1.15905,1.15905,1.15905,1.15905,1800000.0
2006-03-20 06:50:00,1.1591,1.15912,1.15905,1.1591,114400002.0
2006-03-20 06:51:00,1.15908,1.1591,1.1588,1.1591,81800001.0
2006-03-20 06:52:00,1.15911,1.15919,1.15905,1.15913,141199999.0
2006-03-20 06:53:00,1.15918,1.15918,1.15918,1.15918,2400000.0
2006-03-20 06:54:00,1.1592,1.1592,1.1592,1.1592,18400000.0
2006-03-20 06:55:00,1.15925,1.15925,1.1592,1.1592,96700003.0
2006-03-20 06:56:00,1.1592,1.15925,1.1592,1.1592,61400000.0
2006-03-20 06:57:00,1.1592,1.1592,1.15915,1.15915,20400001.0
2006-03-20 06:58:00,1.1592,1.1592,1.1592,1.1592,3200000.0
2006-03-20 06:59:00,1.1591,1.15925,1.1591,1.1592,144300000.0
2006-03-20 07:00:00,1.15915,1.1592,1.15915,1.15915,174299999.0
2006-03-20 07:01:00,1.15922,1.15922,1.15905,1.15905,103000001.0
2006-03-20 07:02:00,1.1591,1.1591,1.15902,1.15902,48099998.0
2006-03-20 07:03:00,1.15915,1.15915,1.15905,1.1591,69899999.0
2006-03-20 07:04:00,1.15905,1.1591,1.159,1.1591,144000000.0
2006-03-20 07:05:00,1.15902,1.1591,1.15902,1.1591,30599999.0
2006-03-20 07:06:00,1.15915,1.15915,1.15905,1.1591,56900000.0
2006-03-20 07:07:00,1.1591,1.15912,1.15905,1.15905,31000000.0
2006-03-20 07:08:00,1.15905,1.15905,1.15905,1.15905,10500000.0
2006-03-20 07:09:00,1.15905,1.15915,1.15905,1.1591,63900000.0
2006-03-20 07:10:00,1.1591,1.15912,1.1591,1.15912,19100000.0
2006-03-20 07:11:00,1.15906,1.15917,1.15906,1.15917,83500001.0
2006-03-20 07:12:00,1.15915,1.15925,1.15915,1.15918,77500000.0
2006-03-20 07:13:00,1.1592,1.15925,1.15912,1.1592,104100000.0
2006-03-20 07:14:00,1.15915,1.1592,1.15915,1.15917,57600000.0
2006-03-20 07:15:00,1.15917,1.15923,1.15917,1.1592,59700001.0
2006-03-20 07:16:00,1.15918,1.15918,1.15905,1.15905,126500003.0
2006-03-20 07:17:00,1.15897,1.15897,1.15891,1.15891,49200001.0
2006-03-20 07:18:00,1.15873,1.15897,1.15871,1.15897,146000002.0
2006-03-20 07:19:00,1.15891,1.15894,1.15891,1.15894,13600000.0
2006-03-20 07:20:00,1.15898,1.15898,1.15854,1.15862,75999998.0
2006-03-20 07:21:00,1.15857,1.15865,1.15855,1.1586,171600001.0
2006-03-20 07:22:00,1.1585,1.15863,1.15849,1.15863,56900002.0
2006-03-20 07:23:00,1.15867,1.15877,1.15867,1.15877,18400000.0
2006-03-20 07:24:00,1.15871,1.15872,1.15866,1.15866,74700000.0
2006-03-20 07:25:00,1.15866,1.15866,1.15848,1.15853,67100000.0
2006-03-20 07:26:00,1.1586,1.15863,1.15855,1.15855,45899999.0
2006-03-20 07:27:00,1.1586,1.1586,1.15857,1.15857,41399998.0
2006-03-20 07:28:00,1.15855,1.15868,1.15855,1.1586,147100002.0
2006-03-20 07:29:00,1.15852,1.1586,1.15852,1.1586,4400000.0
2006-03-20 07:30:00,1.15855,1.15855,1.15855,1.15855,44900000.0
2006-03-20 07:31:00,1.1586,1.15865,1.15853,1.1586,127099998.0
2006-03-20 07:32:00,1.15865,1.15865,1.1586,1.1586,26700000.0
2006-03-20 07:33:00,1.15858,1.15858,1.15843,1.15843,29300000.0
2006-03-20 07:34:00,1.1584,1.1584,1.15835,1.1584,75199999.0
2006-03-20 07:35:00,1.15834,1.15848,1.15834,1.15846,22300000.0
2006-03-20 07:36:00,1.1585,1.15855,1.15843,1.15848,149000000.0
2006-03-20 07:37:00,1.1585,1.1585,1.1585,1.1585,38799999.0
2006-03-20 07:38:00,1.1586,1.15865,1.15856,1.15865,31400000.0
2006-03-20 07:39:00,1.15865,1.1587,1.15865,1.15867,88900002.0
2006-03-20 07:40:00,1.15865,1.1587,1.15865,1.15868,63300000.0
2006-03-20 07:41:00,1.15865,1.15865,1.15865,1.15865,12800000.0
2006-03-20 07:42:00,1.15867,1.15875,1.15865,1.15875,123800000.0
2006-03-20 07:43:00,1.15875,1.15875,1.15865,1.15865,7300000.0
2006-03-20 07:44:00,1.1587,1.15875,1.1586,1.15875,78299998.0
2006-03-20 07:45:00,1.15863,1.15877,1.15863,1.15875,153699998.0
2006-03-20 07:46:00,1.15868,1.1587,1.15868,1.1587,25000001.0
2006-03-20 07:47:00,1.15869,1.15876,1.15869,1.15876,26000000.0
2006-03-20 07:48:00,1.15881,1.15888,1.15881,1.15888,146200002.0
2006-03-20 07:49:00,1.15896,1.15918,1.15896,1.15918,99899998.0
2006-03-20 07:50:00,1.15916,1.15921,1.1591,1.1591,124400001.0
2006-03-20 07:51:00,1.1592,1.15922,1.15915,1.15915,123400002.0
2006-03-20 07:52:00,1.1592,1.1592,1.15915,1.15915,38300000.0
2006-03-20 07:53:00,1.15917,1.15917,1.15912,1.15912,21500000.0
2006-03-20 07:54:00,1.1591,1.15915,1.15905,1.15905,114999996.0
2006-03-20 07:55:00,1.1591,1.15915,1.15902,1.15915,74300000.0
2006-03-20 07:56:00,1.15917,1.15917,1.15917,1.15917,20700001.0
2006-03-20 07:57:00,1.15906,1.15906,1.15902,1.15902,16000000.0
2006-03-20 07:58:00,1.15898,1.15898,1.15886,1.15892,65500001.0
2006-03-20 07:59:00,1.15885,1.15892,1.15885,1.1589,112299999.0
2006-03-20 08:00:00,1.15886,1.15896,1.1588,1.15888,106100001.0
2006-03-20 08:01:00,1.15875,1.15885,1.15875,1.15885,23000001.0
2006-03-20 08:02:00,1.15875,1.15885,1.15875,1.1588,23400000.0
2006-03-20 08:03:00,1.15877,1.15885,1.15875,1.15885,41100000.0
2006-03-20 08:04:00,1.15878,1.15892,1.15875,1.15892,105700000.0
2006-03-20 08:05:00,1.15888,1.15889,1.15878,1.15882,111900001.0
2006-03-20 08:06:00,1.15885,1.15885,1.1588,1.15885,93299998.0
2006-03-20 08:07:00,1.15881,1.15888,1.15877,1.15888,101500001.0
2006-03-20 08:08:00,1.15888,1.15888,1.15884,1.15884,25699999.0
2006-03-20 08:09:00,1.15885,1.15885,1.15873,1.15873,54500000.0
2006-03-20 08:10:00,1.15881,1.15892,1.15872,1.15892,61800001.0
2006-03-20 08:11:00,1.1589,1.15892,1.15876,1.15892,70600000.0
2006-03-20 08:12:00,1.15895,1.15895,1.1589,1.1589,37800002.0
2006-03-20 08:13:00,1.15893,1.15897,1.15885,1.15885,64500000.0
2006-03-20 08:14:00,1.15885,1.15895,1.15885,1.1589,35500000.0
2006-03-20 08:15:00,1.1589,1.15892,1.15885,1.15885,137399998.0
2006-03-20 08:16:00,1.1589,1.1589,1.15885,1.15885,4200000.0
2006-03-20 08:17:00,1.15888,1.15888,1.15871,1.15871,27400000.0
2006-03-20 08:18:00,1.15865,1.15865,1.15865,1.15865,13500000.0
2006-03-20 08:19:00,1.15873,1.15873,1.15866,1.15867,71800000.0
2006-03-20 08:20:00,1.1586,1.1586,1.1586,1.1586,93499999.0
2006-03-20 08:21:00,1.15865,1.15865,1.15855,1.1586,92900000.0
2006-03-20 08:22:00,1.1586,1.15863,1.15858,1.1586,28900000.0
2006-03-20 08:23:00,1.1586,1.15865,1.15855,1.1586,112400000.0
2006-03-20 08:24:00,1.15857,1.1586,1.15855,1.1586,119800002.0
2006-03-20 08:25:00,1.1586,1.1586,1.15853,1.1586,76400000.0
2006-03-20 08:26:00,1.15855,1.15855,1.15832,1.15844,71100001.0
2006-03-20 08:27:00,1.15819,1.15819,1.15781,1.15805,89200001.0
2006-03-20 08:28:00,1.15808,1.15815,1.15795,1.15795,101100000.0
2006-03-20 08:29:00,1.15795,1.15801,1.15741,1.15741,114700000.0
2006-03-20 08:30:00,1.15744,1.15757,1.15744,1.15748,42500000.0
2006-03-20 08:31:00,1.15758,1.15785,1.15758,1.15785,51900000.0
2006-03-20 08:32:00,1.15792,1.15792,1.15773,1.15781,120600001.0
2006-03-20 08:33:00,1.15775,1.15785,1.15775,1.15785,79300001.0
2006-03-20 08:34:00,1.15781,1.15792,1.1578,1.15792,79700000.0
2006-03-20 08:35:00,1.15784,1.15784,1.15754,1.15769,61400000.0
2006-03-20 08:36:00,1.15769,1.15769,1.15759,1.15759,26300001.0
2006-03-20 08:37:00,1.15755,1.15755,1.15745,1.15745,96500002.0
2006-03-20 08:38:00,1.15748,1.15748,1.15729,1.1573,150400002.0
2006-03-20 08:39:00,1.15726,1.1575,1.15726,1.15747,65600001.0
2006-03-20 08:40:00,1.15752,1.15768,1.15752,1.15768,72900000.0
2006-03-20 08:41:00,1.15766,1.15766,1.1575,1.1575,75400000.0
2006-03-20 08:42:00,1.15754,1.15757,1.15744,1.15744,95600002.0
2006-03-20 08:43:00,1.15748,1.15748,1.15737,1.15738,71500000.0
2006-03-20 08:44:00,1.15739,1.15757,1.15739,1.15745,75800000.0
2006-03-20 08:45:00,1.1575,1.15753,1.15748,1.1575,57100000.0
2006-03-20 08:46:00,1.15752,1.15763,1.15735,1.15735,119899998.0
2006-03-20 08:47:00,1.15726,1.15733,1.15712,1.15733,101700002.0
2006-03-20 08:48:00,1.15735,1.15735,1.15707,1.15722,187200001.0
2006-03-20 08:49:00,1.15723,1.15723,1.15722,1.15722,63000000.0
2006-03-20 08:50:00,1.15705,1.15715,1.15705,1.15715,32799999.0
2006-03-20 08:51:00,1.15723,1.15725,1.15721,1.15722,73500001.0
2006-03-20 08:52:00,1.1573,1.15742,1.15724,1.15736,75200000.0
2006-03-20 08:53:00,1.15742,1.15748,1.15723,1.15731,113300002.0
2006-03-20 08:54:00,1.15745,1.15745,1.15735,1.15738,43100000.0
2006-03-20 08:55:00,1.15737,1.15743,1.15725,1.15743,191000006.0
2006-03-20 08:56:00,1.15747,1.15757,1.15726,1.15742,144400003.0
2006-03-20 08:57:00,1.1574,1.15745,1.15733,1.15733,63400000.0
2006-03-20 08:58:00,1.1574,1.15747,1.15732,1.1574,102200000.0
2006-03-20 08:59:00,1.1574,1.15745,1.1574,1.1574,24400000.0
2006-03-20 09:00:00,1.1574,1.15754,1.1574,1.15752,56199998.0
2006-03-20 09:01:00,1.15754,1.15764,1.15754,1.15755,64699998.0
2006-03-20 09:02:00,1.15763,1.1578,1.15763,1.15777,51599999.0
2006-03-20 09:03:00,1.1579,1.15795,1.15785,1.1579,72000002.0
2006-03-20 09:04:00,1.15788,1.15789,1.15782,1.15787,83300001.0
2006-03-20 09:05:00,1.15788,1.15788,1.15779,1.15787,140900000.0
2006-03-20 09:06:00,1.1578,1.15794,1.1578,1.15794,81800002.0
2006-03-20 09:07:00,1.15797,1.15797,1.15786,1.15786,59100000.0
2006-03-20 09:08:00,1.15788,1.15793,1.15781,1.15793,118400002.0
2006-03-20 09:09:00,1.15785,1.15802,1.15785,1.15802,72900000.0
2006-03-20 09:10:00,1.15797,1.15797,1.15781,1.15781,52300002.0
2006-03-20 09:11:00,1.15773,1.15777,1.15762,1.15762,160999998.0
2006-03-20 09:12:00,1.15762,1.15765,1.15762,1.15765,38300002.0
2006-03-20 09:13:00,1.1576,1.1576,1.15755,1.15755,72900002.0
2006-03-20 09:14:00,1.15773,1.15773,1.15772,1.15772,8800000.0
2006-03-20 09:15:00,1.1578,1.1578,1.15775,1.15775,85499999.0
2006-03-20 09:16:00,1.1578,1.1578,1.15777,1.15777,42500000.0
2006-03-20 09:17:00,1.15779,1.15786,1.15775,1.15775,119400003.0
2006-03-20 09:18:00,1.1578,1.15786,1.15768,1.15786,86900000.0
2006-03-20 09:19:00,1.15789,1.15801,1.15788,1.15788,61999999.0
2006-03-20 09:20:00,1.15797,1.15815,1.15797,1.15811,131700002.0
2006-03-20 09:21:00,1.15814,1.15833,1.15814,1.15833,41699999.0
2006-03-20 09:22:00,1.15845,1.15858,1.15842,1.15842,123300000.0
2006-03-20 09:23:00,1.15828,1.15828,1.15805,1.15818,103000000.0
2006-03-20 09:24:00,1.15824,1.15827,1.15808,1.15821,66800000.0
2006-03-20 09:25:00,1.1583,1.15835,1.15825,1.1583,111600001.0
2006-03-20 09:26:00,1.1583,1.1583,1.1583,1.1583,9300000.0
2006-03-20 09:27:00,1.15831,1.15838,1.15831,1.15836,83600000.0
2006-03-20 09:28:00,1.15842,1.15842,1.15828,1.15837,132800000.0
2006-03-20 09:29:00,1.15836,1.15838,1.15834,1.15838,41600001.0
2006-03-20 09:30:00,1.15834,1.15834,1.15834,1.15834,57100000.0
2006-03-20 09:31:00,1.15837,1.15837,1.15833,1.15833,78700001.0
2006-03-20 09:32:00,1.15825,1.15838,1.15825,1.15838,83400001.0
2006-03-20 09:33:00,1.15851,1.15859,1.15851,1.15859,20900000.0
2006-03-20 09:34:00,1.1586,1.15869,1.15856,1.15868,119900000.0
2006-03-20 09:35:00,1.15882,1.15903,1.15881,1.15894,111599999.0
2006-03-20 09:36:00,1.15917,1.1592,1.15917,1.1592,57700000.0
2006-03-20 09:37:00,1.1593,1.15935,1.15925,1.15925,102100002.0
2006-03-20 09:38:00,1.15937,1.1596,1.15937,1.15951,98000000.0
2006-03-20 09:39:00,1.15951,1.15959,1.15946,1.15959,83899999.0
2006-03-20 09:40:00,1.1596,1.15965,1.1596,1.15965,59500000.0
2006-03-20 09:41:00,1.15954,1.15987,1.15954,1.15987,42000000.0
2006-03-20 09:42:00,1.16015,1.16032,1.16015,1.16021,95600002.0
2006-03-20 09:43:00,1.16016,1.16026,1.16008,1.16026,50800002.0
2006-03-20 09:44:00,1.16029,1.1605,1.16029,1.16037,86800000.0
2006-03-20 09:45:00,1.16045,1.1605,1.16026,1.16048,102499998.0
2006-03-20 09:46:00,1.16044,1.16044,1.16029,1.16029,21700000.0
2006-03-20 09:47:00,1.16015,1.16024,1.16015,1.16019,87500000.0
2006-03-20 09:48:00,1.16023,1.16029,1.16007,1.16029,58999999.0
2006-03-20 09:49:00,1.16032,1.16032,1.1603,1.1603,28700000.0
2006-03-20 09:50:00,1.16025,1.1603,1.16025,1.1603,31000000.0
2006-03-20 09:51:00,1.16031,1.1605,1.16031,1.16039,75100001.0
2006-03-20 09:52:00,1.16039,1.16061,1.16039,1.16057,110600000.0
2006-03-20 09:53:00,1.16057,1.16057,1.16043,1.16057,112700000.0
2006-03-20 09:54:00,1.16075,1.16105,1.16075,1.16098,76000001.0
2006-03-20 09:55:00,1.16096,1.16096,1.16067,1.16072,90400000.0
2006-03-20 09:56:00,1.16062,1.16073,1.16062,1.16073,26500000.0
2006-03-20 09:57:00,1.16067,1.16067,1.1603,1.16035,155199999.0
2006-03-20 09:58:00,1.1604,1.1604,1.1604,1.1604,27099999.0
2006-03-20 09:59:00,1.16039,1.16043,1.16035,1.16035,122500002.0
2006-03-20 10:00:00,1.16025,1.1603,1.16025,1.1603,101500000.0
2006-03-20 10:01:00,1.16025,1.1603,1.16025,1.1603,73200000.0
2006-03-20 10:02:00,1.16033,1.16039,1.16031,1.16038,151200002.0
2006-03-20 10:03:00,1.16035,1.16035,1.16025,1.16025,58000001.0
2006-03-20 10:04:00,1.16035,1.16035,1.16023,1.16025,92199999.0
2006-03-20 10:05:00,1.16036,1.16036,1.16025,1.16028,65400001.0
2006-03-20 10:06:00,1.16035,1.16043,1.16031,1.16038,67099999.0
2006-03-20 10:07:00,1.16022,1.1603,1.16022,1.1603,51799998.0
2006-03-20 10:08:00,1.16024,1.16024,1.16009,1.16009,38300001.0
2006-03-20 10:09:00,1.16008,1.1601,1.16007,1.1601,76500001.0
2006-03-20 10:10:00,1.16005,1.16018,1.16005,1.16016,68600000.0
2006-03-20 10:11:00,1.16023,1.16023,1.1602,1.1602,53899998.0
2006-03-20 10:12:00,1.16016,1.16042,1.16016,1.16042,108400002.0
2006-03-20 10:13:00,1.16037,1.16042,1.16034,1.16042,29900000.0
2006-03-20 10:14:00,1.16038,1.16038,1.16028,1.16032,110000001.0
2006-03-20 10:15:00,1.16032,1.16032,1.15997,1.15997,65000000.0
2006-03-20 10:16:00,1.15997,1.16005,1.1599,1.1599,83000000.0
2006-03-20 10:17:00,1.16,1.16036,1.16,1.16032,106000000.0
2006-03-20 10:18:00,1.16036,1.16037,1.16013,1.16016,118900000.0
2006-03-20 10:19:00,1.16015,1.16022,1.16015,1.16015,114800000.0
2006-03-20 10:20:00,1.16019,1.16026,1.16014,1.16026,102399999.0
2006-03-20 10:21:00,1.16012,1.16027,1.15995,1.16027,110100001.0
2006-03-20 10:22:00,1.16022,1.16054,1.16022,1.16049,116500001.0
2006-03-20 10:23:00,1.1605,1.1605,1.16033,1.16038,41399999.0
2006-03-20 10:24:00,1.16042,1.16042,1.16027,1.16038,83899999.0
2006-03-20 10:25:00,1.16042,1.16053,1.16038,1.16048,91700000.0
2006-03-20 10:26:00,1.16071,1.1612,1.16071,1.1612,74900000.0
2006-03-20 10:27:00,1.16115,1.1613,1.16115,1.16124,80599999.0
2006-03-20 10:28:00,1.16108,1.16118,1.16101,1.16107,21700000.0
2006-03-20 10:29:00,1.16099,1.16099,1.16066,1.1607,88800000.0
2006-03-20 10:30:00,1.16066,1.16067,1.1605,1.1605,115900001.0
2006-03-20 10:31:00,1.16057,1.16066,1.16048,1.16059,80700000.0
2006-03-20 10:32:00,1.16058,1.16058,1.16047,1.16052,32200000.0
2006-03-20 10:33:00,1.16052,1.16056,1.16045,1.16045,42400000.0
2006-03-20 10:34:00,1.16041,1.16052,1.1604,1.16042,120700001.0
2006-03-20 10:35:00,1.16035,1.16055,1.16035,1.16055,132300000.0
2006-03-20 10:36:00,1.16065,1.16065,1.16053,1.1606,77100002.0
2006-03-20 10:37:00,1.16067,1.16067,1.16052,1.16054,142199998.0
2006-03-20 10:38:00,1.1606,1.16085,1.16057,1.16057,177399998.0
2006-03-20 10:39:00,1.16059,1.16077,1.16057,1.16075,79000000.0
2006-03-20 10:40:00,1.16071,1.16074,1.16065,1.16065,52600000.0
2006-03-20 10:41:00,1.16058,1.16065,1.16055,1.1606,82600000.0
2006-03-20 10:42:00,1.16055,1.16055,1.16047,1.1605,24700001.0
2006-03-20 10:43:00,1.16043,1.16045,1.16032,1.16045,71300000.0
2006-03-20 10:44:00,1.16043,1.16061,1.16043,1.16061,52600000.0
2006-03-20 10:45:00,1.16065,1.16065,1.16058,1.1606,97700001.0
2006-03-20 10:46:00,1.16059,1.1607,1.16056,1.16061,122600000.0
2006-03-20 10:47:00,1.16065,1.16073,1.16065,1.16071,38999999.0
2006-03-20 10:48:00,1.1607,1.16077,1.16065,1.1607,172700003.0
2006-03-20 10:49:00,1.16075,1.16092,1.16068,1.16092,121499999.0
2006-03-20 10:50:00,1.16092,1.16095,1.1608,1.16095,122200002.0
2006-03-20 10:51:00,1.16092,1.16095,1.16085,1.16095,177800001.0
2006-03-20 10:52:00,1.16082,1.16082,1.16061,1.16061,65600001.0
2006-03-20 10:53:00,1.1607,1.1607,1.16065,1.16065,95600001.0
2006-03-20 10:54:00,1.1607,1.16075,1.16065,1.16075,104999999.0
2006-03-20 10:55:00,1.16078,1.16089,1.16076,1.16076,100499999.0
2006-03-20 10:56:00,1.16081,1.16133,1.16081,1.16133,25600000.0
2006-03-20 10:57:00,1.16137,1.16151,1.16135,1.16135,162900003.0
2006-03-20 10:58:00,1.16135,1.16139,1.16123,1.16124,61200000.0
2006-03-20 10:59:00,1.16118,1.16141,1.16117,1.16141,42200001.0
2006-03-20 11:00:00,1.16138,1.16138,1.16114,1.16114,89400000.0
2006-03-20 11:01:00,1.16109,1.16109,1.16102,1.16103,63000000.0
2006-03-20 11:02:00,1.16101,1.16109,1.16099,1.16109,101500001.0
2006-03-20 11:03:00,1.16113,1.16126,1.1611,1.16121,111500001.0
2006-03-20 11:04:00,1.16118,1.16128,1.16117,1.16128,53000001.0
2006-03-20 11:05:00,1.16124,1.16124,1.16097,1.16097,91900000.0
2006-03-20 11:06:00,1.16078,1.16078,1.16054,1.1606,127400000.0
2006-03-20 11:07:00,1.16051,1.16074,1.16043,1.16043,139700002.0
2006-03-20 11:08:00,1.16044,1.16048,1.16035,1.16047,136099998.0
2006-03-20 11:09:00,1.16054,1.1606,1.16042,1.1605,155300002.0
2006-03-20 11:10:00,1.16045,1.16045,1.16023,1.16023,53799998.0
2006-03-20 11:11:00,1.1603,1.16051,1.16028,1.16038,191700001.0
2006-03-20 11:12:00,1.16023,1.16028,1.16015,1.1602,211799999.0
2006-03-20 11:13:00,1.16018,1.16018,1.16006,1.16006,132500002.0
2006-03-20 11:14:00,1.16005,1.16015,1.16002,1.16002,70799999.0
2006-03-20 11:15:00,1.16003,1.16016,1.15999,1.16004,163400001.0
2006-03-20 11:16:00,1.16003,1.16017,1.16003,1.16017,153299998.0
2006-03-20 11:17:00,1.16016,1.16026,1.16016,1.16026,27200000.0
2006-03-20 11:18:00,1.16029,1.1604,1.16029,1.1604,61200001.0
2006-03-20 11:19:00,1.16049,1.16053,1.16044,1.16045,112100000.0
2006-03-20 11:20:00,1.16057,1.16089,1.16057,1.16089,147600003.0
2006-03-20 11:21:00,1.16096,1.16096,1.16076,1.16076,27100000.0
2006-03-20 11:22:00,1.16083,1.16087,1.16083,1.16087,17600000.0
2006-03-20 11:23:00,1.16092,1.16119,1.1609,1.16119,47100000.0
2006-03-20 11:24:00,1.16112,1.16115,1.16112,1.16112,41199999.0
2006-03-20 11:25:00,1.16115,1.16115,1.16105,1.1611,115800000.0
2006-03-20 11:26:00,1.1611,1.16115,1.1611,1.16115,86400002.0
2006-03-20 11:27:00,1.16112,1.16118,1.16107,1.16118,206800002.0
2006-03-20 11:28:00,1.16123,1.16136,1.16123,1.16136,74200000.0
2006-03-20 11:29:00,1.16135,1.16153,1.16135,1.16141,158399999.0
2006-03-20 11:30:00,1.16152,1.16153,1.16141,1.16148,112699998.0
2006-03-20 11:31:00,1.16148,1.16153,1.16145,1.16153,63700002.0
2006-03-20 11:32:00,1.16148,1.16192,1.16147,1.16188,100700000.0
2006-03-20 11:33:00,1.1619,1.16208,1.1619,1.16206,78300000.0
2006-03-20 11:34:00,1.162,1.162,1.16187,1.16192,138899999.0
2006-03-20 11:35:00,1.16188,1.16282,1.16188,1.16277,110500003.0
2006-03-20 11:36:00,1.16273,1.16306,1.16265,1.16306,96699999.0
2006-03-20 11:37:00,1.1631,1.1631,1.16301,1.16304,122500003.0
2006-03-20 11:38:00,1.16303,1.16304,1.16292,1.16298,66200000.0
2006-03-20 11:39:00,1.16277,1.16277,1.16251,1.16263,50900000.0
2006-03-20 11:40:00,1.16264,1.16306,1.16264,1.16306,175200005.0
2006-03-20 11:41:00,1.16317,1.16326,1.163,1.16303,131700000.0
2006-03-20 11:42:00,1.16309,1.16356,1.16309,1.16343,133099997.0
2006-03-20 11:43:00,1.16348,1.16348,1.1633,1.1634,88500000.0
2006-03-20 11:44:00,1.16319,1.16338,1.16319,1.16337,70800000.0
2006-03-20 11:45:00,1.1634,1.16344,1.16329,1.16339,166900003.0
2006-03-20 11:46:00,1.16343,1.16355,1.16343,1.16355,149699998.0
2006-03-20 11:47:00,1.16343,1.16343,1.16337,1.16337,53399998.0
2006-03-20 11:48:00,1.1633,1.16354,1.1633,1.16352,96299996.0
2006-03-20 11:49:00,1.1636,1.1636,1.16345,1.16345,116800001.0
2006-03-20 11:50:00,1.16345,1.16345,1.16309,1.16313,108990000.0
2006-03-20 11:51:00,1.1631,1.16315,1.16302,1.16302,57100000.0
2006-03-20 11:52:00,1.16312,1.16346,1.16312,1.16346,96500000.0
2006-03-20 11:53:00,1.1634,1.1634,1.1631,1.1631,121899999.0
2006-03-20 11:54:00,1.16315,1.16315,1.16305,1.16308,109500002.0
2006-03-20 11:55:00,1.16318,1.16318,1.16311,1.16313,82600001.0
2006-03-20 11:56:00,1.16311,1.16318,1.16308,1.16318,68900000.0
2006-03-20 11:57:00,1.16325,1.16331,1.16314,1.16318,135300000.0
2006-03-20 11:58:00,1.16311,1.16319,1.16303,1.16313,137999997.0
2006-03-20 11:59:00,1.16322,1.1633,1.16321,1.16321,95000003.0
2006-03-20 12:00:00,1.1633,1.16339,1.16326,1.16339,88400000.0
2006-03-20 12:01:00,1.16339,1.1634,1.16327,1.1634,96999999.0
2006-03-20 12:02:00,1.16343,1.16345,1.16337,1.16337,59299998.0
2006-03-20 12:03:00,1.16337,1.1634,1.16333,1.16333,83300001.0
2006-03-20 12:04:00,1.16338,1.16338,1.16331,1.16338,98899999.0
2006-03-20 12:05:00,1.16338,1.16338,1.16325,1.16325,78700002.0
2006-03-20 12:06:00,1.16335,1.16335,1.16325,1.16325,71000001.0
2006-03-20 12:07:00,1.1634,1.16374,1.1634,1.16374,50400002.0
2006-03-20 12:08:00,1.16377,1.16392,1.16372,1.16373,91000000.0
2006-03-20 12:09:00,1.16382,1.16382,1.1637,1.16378,129300000.0
2006-03-20 12:10:00,1.16384,1.16396,1.1638,1.16387,130800002.0
2006-03-20 12:11:00,1.16368,1.16368,1.16353,1.16359,91900000.0
2006-03-20 12:12:00,1.16351,1.16398,1.16337,1.16398,109699999.0
2006-03-20 12:13:00,1.164,1.164,1.16389,1.16389,127700001.0
2006-03-20 12:14:00,1.16387,1.16387,1.16375,1.16375,94500000.0
2006-03-20 12:15:00,1.16375,1.16381,1.16357,1.16362,41099999.0
2006-03-20 12:16:00,1.16349,1.16354,1.16341,1.16354,133600004.0
2006-03-20 12:17:00,1.16358,1.16361,1.16352,1.16357,36200000.0
2006-03-20 12:18:00,1.16359,1.16368,1.16355,1.16368,172600002.0
2006-03-20 12:19:00,1.16375,1.16375,1.16366,1.1637,183200001.0
2006-03-20 12:20:00,1.16375,1.16387,1.16375,1.16383,101400001.0
2006-03-20 12:21:00,1.16385,1.16399,1.16385,1.16385,164700003.0
2006-03-20 12:22:00,1.16397,1.1641,1.16396,1.1641,153500001.0
2006-03-20 12:23:00,1.16409,1.16409,1.16389,1.16397,140000000.0
2006-03-20 12:24:00,1.16402,1.16409,1.1639,1.1639,154600002.0
2006-03-20 12:25:00,1.16389,1.164,1.16389,1.16392,119300000.0
2006-03-20 12:26:00,1.16398,1.16403,1.16392,1.16393,121800001.0
2006-03-20 12:27:00,1.16387,1.16395,1.1638,1.16395,89799997.0
2006-03-20 12:28:00,1.16382,1.16382,1.16365,1.1637,108700000.0
2006-03-20 12:29:00,1.16367,1.16379,1.16367,1.16376,108800001.0
2006-03-20 12:30:00,1.16385,1.16397,1.16385,1.16387,47099999.0
2006-03-20 12:31:00,1.16385,1.16396,1.16385,1.16391,83100000.0
2006-03-20 12:32:00,1.16372,1.16372,1.16355,1.16355,67000001.0
2006-03-20 12:33:00,1.16354,1.16354,1.16347,1.16347,38500000.0
2006-03-20 12:34:00,1.16345,1.16359,1.16345,1.16353,96599998.0
2006-03-20 12:35:00,1.1636,1.1636,1.1634,1.1634,25899999.0
2006-03-20 12:36:00,1.16326,1.16326,1.16316,1.16316,4800000.0
2006-03-20 12:37:00,1.16312,1.16324,1.16306,1.16306,144400002.0
2006-03-20 12:38:00,1.16302,1.16302,1.163,1.163,68099998.0
2006-03-20 12:39:00,1.1631,1.16329,1.16305,1.16326,120600001.0
2006-03-20 12:40:00,1.1633,1.16337,1.16304,1.16337,181200002.0
2006-03-20 12:41:00,1.16339,1.16339,1.1633,1.16331,75100000.0
2006-03-20 12:42:00,1.16328,1.16329,1.16317,1.16321,75900000.0
2006-03-20 12:43:00,1.16318,1.16326,1.16315,1.16322,171600001.0
2006-03-20 12:44:00,1.16318,1.16335,1.16317,1.16335,67899999.0
2006-03-20 12:45:00,1.16337,1.16339,1.16325,1.16332,95600003.0
2006-03-20 12:46:00,1.16339,1.16341,1.16335,1.1634,101699999.0
2006-03-20 12:47:00,1.16343,1.16347,1.16334,1.16342,61600000.0
2006-03-20 12:48:00,1.16348,1.16348,1.16331,1.1634,35100000.0
2006-03-20 12:49:00,1.16333,1.16338,1.1633,1.1633,65500000.0
2006-03-20 12:50:00,1.16335,1.16345,1.16335,1.16339,109500002.0
2006-03-20 12:51:00,1.16329,1.16331,1.16315,1.16317,86600000.0
2006-03-20 12:52:00,1.1631,1.16317,1.1631,1.16317,48700000.0
2006-03-20 12:53:00,1.16318,1.16318,1.16314,1.16314,35800000.0
2006-03-20 12:54:00,1.16308,1.16309,1.16301,1.16305,58200000.0
2006-03-20 12:55:00,1.16308,1.16315,1.16308,1.16313,67900000.0
2006-03-20 12:56:00,1.1632,1.16325,1.16315,1.1632,109400001.0
2006-03-20 12:57:00,1.1632,1.16322,1.16315,1.16322,12800000.0
2006-03-20 12:58:00,1.1632,1.16335,1.1632,1.16335,24900000.0
2006-03-20 12:59:00,1.1634,1.16344,1.16319,1.16325,51100000.0
2006-03-20 13:00:00,1.1631,1.16315,1.16303,1.16305,105200000.0
2006-03-20 13:01:00,1.16315,1.16315,1.16305,1.16315,86499999.0
2006-03-20 13:02:00,1.16312,1.1632,1.16312,1.16318,46100001.0
2006-03-20 13:03:00,1.1632,1.16334,1.1632,1.16332,80099999.0
2006-03-20 13:04:00,1.16325,1.16338,1.16325,1.16334,98800001.0
2006-03-20 13:05:00,1.16331,1.16331,1.16329,1.16329,42100001.0
2006-03-20 13:06:00,1.16328,1.16333,1.16324,1.16329,99999999.0
2006-03-20 13:07:00,1.16338,1.16342,1.16335,1.16335,97600000.0
2006-03-20 13:08:00,1.16342,1.16365,1.16342,1.16365,59899999.0
2006-03-20 13:09:00,1.16368,1.1638,1.16368,1.1638,47100000.0
2006-03-20 13:10:00,1.16382,1.16388,1.16376,1.16381,165099999.0
2006-03-20 13:11:00,1.16392,1.16412,1.16392,1.16412,64000000.0
2006-03-20 13:12:00,1.16409,1.16409,1.16402,1.16408,94400000.0
2006-03-20 13:13:00,1.16413,1.16413,1.16403,1.16403,98399999.0
2006-03-20 13:14:00,1.16402,1.16408,1.16402,1.16408,57000000.0
2006-03-20 13:15:00,1.16398,1.16403,1.16389,1.16403,122400000.0
2006-03-20 13:16:00,1.16395,1.1641,1.16392,1.16402,81399999.0
2006-03-20 13:17:00,1.16406,1.16406,1.16397,1.164,152000001.0
2006-03-20 13:18:00,1.1641,1.1642,1.16409,1.16412,61099998.0
2006-03-20 13:19:00,1.16408,1.16422,1.16408,1.16412,130299999.0
2006-03-20 13:20:00,1.16402,1.16406,1.16389,1.16406,75599999.0
2006-03-20 13:21:00,1.16415,1.16437,1.16415,1.1643,68500000.0
2006-03-20 13:22:00,1.16423,1.1644,1.16423,1.16425,130199998.0
2006-03-20 13:23:00,1.16418,1.16418,1.16413,1.16413,13600000.0
2006-03-20 13:24:00,1.16417,1.16429,1.16405,1.16412,65799999.0
2006-03-20 13:25:00,1.16396,1.16402,1.16383,1.16394,157299999.0
2006-03-20 13:26:00,1.16382,1.16384,1.16377,1.16377,50700000.0
2006-03-20 13:27:00,1.16383,1.16406,1.16383,1.16406,70100001.0
2006-03-20 13:28:00,1.1641,1.1641,1.16405,1.16405,29700001.0
2006-03-20 13:29:00,1.16408,1.16412,1.16398,1.16403,40100000.0
2006-03-20 13:30:00,1.16414,1.16432,1.16414,1.16422,54200000.0
2006-03-20 13:31:00,1.16413,1.16423,1.16413,1.16414,56299998.0
2006-03-20 13:32:00,1.16425,1.16433,1.16425,1.16433,27300000.0
2006-03-20 13:33:00,1.16443,1.16443,1.16428,1.16436,74899999.0
2006-03-20 13:34:00,1.16442,1.16447,1.16435,1.1644,64399999.0
2006-03-20 13:35:00,1.1644,1.16452,1.16434,1.16452,116200000.0
2006-03-20 13:36:00,1.16448,1.16448,1.16444,1.16445,188599999.0
2006-03-20 13:37:00,1.16444,1.16457,1.16441,1.16446,156100002.0
2006-03-20 13:38:00,1.16437,1.16443,1.16437,1.1644,53399998.0
2006-03-20 13:39:00,1.16438,1.16456,1.16438,1.1645,57499999.0
2006-03-20 13:40:00,1.16448,1.16448,1.1644,1.16442,140100001.0
2006-03-20 13:41:00,1.16433,1.16445,1.1643,1.16435,78499998.0
2006-03-20 13:42:00,1.16442,1.16442,1.16424,1.16431,160999998.0
2006-03-20 13:43:00,1.16445,1.16445,1.16435,1.16435,49800001.0
2006-03-20 13:44:00,1.16443,1.16456,1.16438,1.16438,62200000.0
2006-03-20 13:45:00,1.16433,1.16451,1.16432,1.16451,62100000.0
2006-03-20 13:46:00,1.16435,1.16444,1.1643,1.16434,107200000.0
2006-03-20 13:47:00,1.16427,1.16445,1.16427,1.16442,66200000.0
2006-03-20 13:48:00,1.16442,1.16442,1.16414,1.16414,29700001.0
2006-03-20 13:49:00,1.1641,1.1641,1.16405,1.16405,25499999.0
2006-03-20 13:50:00,1.1641,1.16412,1.16405,1.1641,97800000.0
2006-03-20 13:51:00,1.16417,1.16422,1.16411,1.16412,83800000.0
2006-03-20 13:52:00,1.16409,1.16424,1.16409,1.16413,109600000.0
2006-03-20 13:53:00,1.16407,1.1641,1.16407,1.1641,57299999.0
2006-03-20 13:54:00,1.16411,1.16418,1.16406,1.16412,115900003.0
2006-03-20 13:55:00,1.16405,1.16407,1.16405,1.16407,56599998.0
2006-03-20 13:56:00,1.16405,1.16412,1.16405,1.1641,115099999.0
2006-03-20 13:57:00,1.16405,1.16415,1.1639,1.1641,115400002.0
2006-03-20 13:58:00,1.16413,1.16416,1.16412,1.16412,11200000.0
2006-03-20 13:59:00,1.16415,1.16425,1.16415,1.1642,83299999.0
2006-03-20 14:00:00,1.16417,1.16431,1.16416,1.16416,81200001.0
2006-03-20 14:01:00,1.16419,1.16431,1.16417,1.1642,157800001.0
2006-03-20 14:02:00,1.16433,1.16443,1.16433,1.16439,102000003.0
2006-03-20 14:03:00,1.16429,1.16429,1.16422,1.16428,83300000.0
2006-03-20 14:04:00,1.16416,1.16427,1.16416,1.16427,900000.0
2006-03-20 14:05:00,1.16425,1.16435,1.16415,1.16415,134700001.0
2006-03-20 14:06:00,1.16397,1.16397,1.1638,1.1638,53700001.0
2006-03-20 14:07:00,1.16348,1.16348,1.16321,1.16332,82000003.0
2006-03-20 14:08:00,1.16345,1.16345,1.16342,1.16342,29300000.0
2006-03-20 14:09:00,1.16317,1.16317,1.1631,1.1631,8000000.0
2006-03-20 14:10:00,1.16312,1.16324,1.16312,1.1632,223300005.0
2006-03-20 14:11:00,1.16316,1.16316,1.16299,1.16303,80900000.0
2006-03-20 14:12:00,1.16301,1.16308,1.163,1.163,78300002.0
2006-03-20 14:13:00,1.16295,1.16296,1.16279,1.16279,56099999.0
2006-03-20 14:14:00,1.16267,1.16274,1.1626,1.1626,140299999.0
2006-03-20 14:15:00,1.16248,1.16261,1.16239,1.16239,87600000.0
2006-03-20 14:16:00,1.16223,1.16223,1.16208,1.16214,84699998.0
2006-03-20 14:17:00,1.16219,1.16224,1.16219,1.16224,15100000.0
2006-03-20 14:18:00,1.16224,1.16226,1.16214,1.16222,117000000.0
2006-03-20 14:19:00,1.16227,1.16231,1.16216,1.16231,46400000.0
2006-03-20 14:20:00,1.16235,1.16247,1.16231,1.16237,52500000.0
2006-03-20 14:21:00,1.1625,1.16255,1.16245,1.1625,88999998.0
2006-03-20 14:22:00,1.16255,1.16257,1.1625,1.16253,75200001.0
2006-03-20 14:23:00,1.16252,1.16255,1.16245,1.16245,62600000.0
2006-03-20 14:24:00,1.16252,1.16262,1.16248,1.16257,109300001.0
2006-03-20 14:25:00,1.16251,1.16254,1.16251,1.16254,12900000.0
2006-03-20 14:26:00,1.16247,1.16255,1.16245,1.16245,80000000.0
2006-03-20 14:27:00,1.16249,1.1625,1.1624,1.1624,92199999.0
2006-03-20 14:28:00,1.16239,1.16244,1.1623,1.16244,160600000.0
2006-03-20 14:29:00,1.16237,1.1625,1.16237,1.1624,126500001.0
2006-03-20 14:30:00,1.16248,1.1625,1.16248,1.1625,25800000.0
2006-03-20 14:31:00,1.1626,1.1626,1.1626,1.1626,21799999.0
2006-03-20 14:32:00,1.1626,1.16267,1.1626,1.16262,39900000.0
2006-03-20 14:33:00,1.16266,1.16301,1.16266,1.16301,73600000.0
2006-03-20 14:34:00,1.16312,1.16319,1.16303,1.16303,108100001.0
2006-03-20 14:35:00,1.16301,1.16326,1.16301,1.16314,46400000.0
2006-03-20 14:36:00,1.1633,1.16338,1.1633,1.16338,97299999.0
2006-03-20 14:37:00,1.1634,1.16368,1.1634,1.16362,80300001.0
2006-03-20 14:38:00,1.16365,1.16377,1.16362,1.16377,109700001.0
2006-03-20 14:39:00,1.16385,1.16408,1.16385,1.16394,137800000.0
2006-03-20 14:40:00,1.16386,1.16395,1.16383,1.16384,163300002.0
2006-03-20 14:41:00,1.1639,1.16393,1.16377,1.16393,24400000.0
2006-03-20 14:42:00,1.16388,1.16428,1.16386,1.16419,152400002.0
2006-03-20 14:43:00,1.16413,1.1643,1.16411,1.1643,48000000.0
2006-03-20 14:44:00,1.16437,1.16451,1.16437,1.16448,68000002.0
2006-03-20 14:45:00,1.1646,1.1646,1.16439,1.16439,87500001.0
2006-03-20 14:46:00,1.16465,1.16571,1.16465,1.16565,134300000.0
2006-03-20 14:47:00,1.16574,1.16611,1.16574,1.16602,71300001.0
2006-03-20 14:48:00,1.16609,1.16617,1.16609,1.16611,48100000.0
2006-03-20 14:49:00,1.16611,1.16618,1.16604,1.16614,146200001.0
2006-03-20 14:50:00,1.16648,1.16704,1.16648,1.16704,89500000.0
2006-03-20 14:51:00,1.16727,1.16746,1.16698,1.167,180199998.0
2006-03-20 14:52:00,1.16693,1.16693,1.16661,1.16663,72400000.0
2006-03-20 14:53:00,1.16673,1.1669,1.16666,1.1669,27800000.0
2006-03-20 14:54:00,1.1669,1.167,1.16688,1.16688,43799999.0
2006-03-20 14:55:00,1.16686,1.16697,1.16668,1.16675,125500004.0
2006-03-20 14:56:00,1.16662,1.16669,1.16653,1.16653,132699996.0
2006-03-20 14:57:00,1.16656,1.16659,1.16652,1.16652,128600002.0
2006-03-20 14:58:00,1.16653,1.16654,1.1664,1.16654,72200001.0
2006-03-20 14:59:00,1.16658,1.16658,1.16634,1.1664,83500001.0
2006-03-20 15:00:00,1.16652,1.16666,1.16652,1.1666,94700000.0
2006-03-20 15:01:00,1.16646,1.16664,1.16646,1.16664,80100000.0
2006-03-20 15:02:00,1.16666,1.16695,1.16666,1.16695,113499999.0
2006-03-20 15:03:00,1.16707,1.16727,1.16707,1.16721,83900000.0
2006-03-20 15:04:00,1.1673,1.16754,1.1673,1.16754,99000001.0
2006-03-20 15:05:00,1.16754,1.16755,1.16725,1.16725,51599999.0
2006-03-20 15:06:00,1.16715,1.16715,1.16684,1.1669,153000003.0
2006-03-20 15:07:00,1.16702,1.16705,1.1669,1.16694,74099999.0
2006-03-20 15:08:00,1.16697,1.16706,1.16692,1.16692,114400001.0
2006-03-20 15:09:00,1.16687,1.16703,1.16687,1.16699,92099999.0
2006-03-20 15:10:00,1.16689,1.16689,1.16681,1.16681,43200002.0
2006-03-20 15:11:00,1.16671,1.16678,1.1667,1.16677,180200002.0
2006-03-20 15:12:00,1.16678,1.16678,1.16673,1.16677,78299999.0
2006-03-20 15:13:00,1.16676,1.1669,1.1667,1.1668,181300004.0
2006-03-20 15:14:00,1.16692,1.16723,1.16692,1.16715,116299999.0
2006-03-20 15:15:00,1.16723,1.16731,1.16713,1.16731,46900000.0
2006-03-20 15:16:00,1.16732,1.16734,1.16725,1.1673,66799997.0
2006-03-20 15:17:00,1.16732,1.16735,1.16724,1.16724,85300001.0
2006-03-20 15:18:00,1.16716,1.16718,1.16711,1.16718,54100002.0
2006-03-20 15:19:00,1.167,1.167,1.1668,1.1668,104200001.0
2006-03-20 15:20:00,1.16673,1.16703,1.16671,1.16693,92899999.0
2006-03-20 15:21:00,1.16663,1.16663,1.16623,1.16639,75100000.0
2006-03-20 15:22:00,1.16634,1.16661,1.16634,1.16654,63200001.0
2006-03-20 15:23:00,1.1665,1.16669,1.1665,1.16665,35100000.0
2006-03-20 15:24:00,1.16668,1.16674,1.16665,1.16674,46800000.0
2006-03-20 15:25:00,1.16673,1.16687,1.16673,1.16683,56800000.0
2006-03-20 15:26:00,1.16691,1.16692,1.1668,1.16692,60100000.0
2006-03-20 15:27:00,1.16698,1.16698,1.16684,1.16684,53600000.0
2006-03-20 15:28:00,1.16681,1.16698,1.16681,1.16688,73800000.0
2006-03-20 15:29:00,1.16686,1.16686,1.16669,1.16679,74500001.0
2006-03-20 15:30:00,1.16669,1.16688,1.16668,1.16686,65000000.0
2006-03-20 15:31:00,1.167,1.16741,1.167,1.16738,73400001.0
2006-03-20 15:32:00,1.16736,1.16736,1.16715,1.16715,55500000.0
2006-03-20 15:33:00,1.16718,1.16732,1.16711,1.16731,105699999.0
2006-03-20 15:34:00,1.16739,1.16739,1.16727,1.16734,65099999.0
2006-03-20 15:35:00,1.16725,1.16725,1.16708,1.1671,152199998.0
2006-03-20 15:36:00,1.167,1.167,1.16663,1.16663,167099999.0
2006-03-20 15:37:00,1.16668,1.16668,1.16659,1.1666,42400000.0
2006-03-20 15:38:00,1.1665,1.16669,1.16648,1.16669,100600001.0
2006-03-20 15:39:00,1.16673,1.16743,1.16671,1.16743,57700000.0
2006-03-20 15:40:00,1.16774,1.16807,1.16774,1.16791,71799999.0
2006-03-20 15:41:00,1.16775,1.16775,1.16755,1.16755,95700000.0
2006-03-20 15:42:00,1.1674,1.1674,1.16732,1.16734,67500001.0
2006-03-20 15:43:00,1.16748,1.16761,1.16748,1.16754,135400001.0
2006-03-20 15:44:00,1.16756,1.16766,1.16754,1.16754,68999999.0
2006-03-20 15:45:00,1.16758,1.16758,1.16744,1.16744,16800000.0
2006-03-20 15:46:00,1.16742,1.16761,1.16742,1.16761,80300000.0
2006-03-20 15:47:00,1.16767,1.16773,1.1676,1.1676,64300000.0
2006-03-20 15:48:00,1.16765,1.16765,1.16723,1.16723,75399997.0
2006-03-20 15:49:00,1.16716,1.16716,1.16697,1.16697,98399999.0
2006-03-20 15:50:00,1.16687,1.16687,1.16673,1.16673,42300000.0
2006-03-20 15:51:00,1.16662,1.16664,1.16651,1.16651,42300001.0
2006-03-20 15:52:00,1.16681,1.16732,1.16681,1.16723,70100000.0
2006-03-20 15:53:00,1.16722,1.16723,1.16682,1.16688,179800001.0
2006-03-20 15:54:00,1.16694,1.16702,1.16683,1.16699,102100000.0
2006-03-20 15:55:00,1.16681,1.16681,1.16679,1.16679,31300000.0
2006-03-20 15:56:00,1.16677,1.16688,1.16676,1.16676,52600000.0
2006-03-20 15:57:00,1.1667,1.16673,1.16665,1.16665,146700000.0
2006-03-20 15:58:00,1.16665,1.16666,1.16645,1.16645,106000002.0
2006-03-20 15:59:00,1.16632,1.16632,1.1662,1.1662,11200000.0
2006-03-20 16:00:00,1.16615,1.16615,1.166,1.16608,89100002.0
2006-03-20 16:01:00,1.16612,1.16617,1.16609,1.16612,50200000.0
2006-03-20 16:02:00,1.16615,1.16616,1.166,1.166,172100004.0
2006-03-20 16:03:00,1.16603,1.16603,1.16585,1.16595,69699999.0
2006-03-20 16:04:00,1.16583,1.16589,1.16574,1.1658,40100000.0
2006-03-20 16:05:00,1.16582,1.16582,1.16573,1.16573,15000000.0
2006-03-20 16:06:00,1.1657,1.16587,1.16566,1.16587,103700002.0
2006-03-20 16:07:00,1.16593,1.1661,1.16582,1.16609,133500000.0
2006-03-20 16:08:00,1.16611,1.16633,1.16611,1.16633,139200001.0
2006-03-20 16:09:00,1.16618,1.16618,1.16592,1.16596,72599998.0
2006-03-20 16:10:00,1.166,1.16628,1.16597,1.16628,68200002.0
2006-03-20 16:11:00,1.16633,1.16633,1.16625,1.16625,4800000.0
2006-03-20 16:12:00,1.16626,1.16628,1.16614,1.16614,144499997.0
2006-03-20 16:13:00,1.16602,1.16616,1.16597,1.16599,129700000.0
2006-03-20 16:14:00,1.16589,1.16595,1.1658,1.1658,17300000.0
2006-03-20 16:15:00,1.16587,1.16601,1.16584,1.1659,29800000.0
2006-03-20 16:16:00,1.16594,1.16594,1.16581,1.16588,121500001.0
2006-03-20 16:17:00,1.16583,1.16596,1.16583,1.16596,131800001.0
2006-03-20 16:18:00,1.16599,1.16619,1.16599,1.16616,107400000.0
2006-03-20 16:19:00,1.16622,1.16623,1.16608,1.16608,119100003.0
2006-03-20 16:20:00,1.16598,1.16598,1.16578,1.1658,82600001.0
2006-03-20 16:21:00,1.1657,1.16577,1.16568,1.16571,100800001.0
2006-03-20 16:22:00,1.1657,1.1658,1.16566,1.16568,90700000.0
2006-03-20 16:23:00,1.16567,1.16581,1.16566,1.16574,164200000.0
2006-03-20 16:24:00,1.16579,1.16606,1.16577,1.16606,74000000.0
2006-03-20 16:25:00,1.16615,1.16615,1.16607,1.1661,75899998.0
2006-03-20 16:26:00,1.16607,1.16618,1.16605,1.16618,107900002.0
2006-03-20 16:27:00,1.16623,1.16635,1.16623,1.16628,113400000.0
2006-03-20 16:28:00,1.16639,1.16651,1.16639,1.16651,25500001.0
2006-03-20 16:29:00,1.16665,1.16665,1.16657,1.16658,96800001.0
2006-03-20 16:30:00,1.16646,1.16652,1.16625,1.16625,50899999.0
2006-03-20 16:31:00,1.16609,1.16656,1.16608,1.16656,76900001.0
2006-03-20 16:32:00,1.16663,1.16663,1.16633,1.16636,175999999.0
2006-03-20 16:33:00,1.16637,1.16654,1.16637,1.16654,72600002.0
2006-03-20 16:34:00,1.16635,1.16635,1.166,1.166,123700003.0
2006-03-20 16:35:00,1.16605,1.16621,1.16604,1.16613,158600002.0
2006-03-20 16:36:00,1.16593,1.16612,1.16593,1.16612,31700000.0
2006-03-20 16:37:00,1.16624,1.16632,1.16603,1.16618,189700001.0
2006-03-20 16:38:00,1.16621,1.16638,1.16611,1.16611,191099997.0
2006-03-20 16:39:00,1.16611,1.16614,1.16598,1.16605,37600001.0
2006-03-20 16:40:00,1.166,1.16612,1.16592,1.16612,134099999.0
2006-03-20 16:41:00,1.16611,1.16641,1.16611,1.16638,43100001.0
2006-03-20 16:42:00,1.16629,1.16632,1.16625,1.16625,63200000.0
2006-03-20 16:43:00,1.16625,1.16637,1.16618,1.16618,60200000.0
2006-03-20 16:44:00,1.16616,1.16619,1.16604,1.16612,83300000.0
2006-03-20 16:45:00,1.16613,1.16619,1.16613,1.16619,13600000.0
2006-03-20 16:46:00,1.16615,1.16637,1.16615,1.16635,46499999.0
2006-03-20 16:47:00,1.16644,1.16708,1.16644,1.16694,83200000.0
2006-03-20 16:48:00,1.16683,1.16714,1.16681,1.16714,95999998.0
2006-03-20 16:49:00,1.16718,1.16739,1.16718,1.16734,106800000.0
2006-03-20 16:50:00,1.16728,1.16734,1.16698,1.16698,152899998.0
2006-03-20 16:51:00,1.16692,1.16692,1.16669,1.16676,87500000.0
2006-03-20 16:52:00,1.16665,1.16672,1.16665,1.16669,149100002.0
2006-03-20 16:53:00,1.16676,1.1669,1.16675,1.16675,84100000.0
2006-03-20 16:54:00,1.16682,1.1669,1.16667,1.16689,182400001.0
2006-03-20 16:55:00,1.16692,1.16699,1.16686,1.16686,109200002.0
2006-03-20 16:56:00,1.16665,1.16665,1.16636,1.16643,74900000.0
2006-03-20 16:57:00,1.16646,1.1666,1.16642,1.1665,72300000.0
2006-03-20 16:58:00,1.16653,1.16678,1.1665,1.16678,49100000.0
2006-03-20 16:59:00,1.16673,1.16675,1.16653,1.16675,82099999.0
2006-03-20 17:00:00,1.16681,1.16692,1.16674,1.1669,22000000.0
2006-03-20 17:01:00,1.16693,1.16702,1.16693,1.16693,113400001.0
2006-03-20 17:02:00,1.16702,1.16719,1.16702,1.16707,115999998.0
2006-03-20 17:03:00,1.16711,1.16723,1.16711,1.16714,196200000.0
2006-03-20 17:04:00,1.16717,1.16733,1.16712,1.16712,114799999.0
2006-03-20 17:05:00,1.16721,1.16729,1.16721,1.16729,43900000.0
2006-03-20 17:06:00,1.16743,1.16743,1.16733,1.16733,63100001.0
2006-03-20 17:07:00,1.16732,1.16732,1.1672,1.1672,45400001.0
2006-03-20 17:08:00,1.16713,1.16725,1.16713,1.16725,94499998.0
2006-03-20 17:09:00,1.16725,1.16725,1.16708,1.16711,119699999.0
2006-03-20 17:10:00,1.16705,1.16714,1.16702,1.16708,78900000.0
2006-03-20 17:11:00,1.16684,1.16687,1.16678,1.16687,46700000.0
2006-03-20 17:12:00,1.16682,1.16682,1.16667,1.16672,107200000.0
2006-03-20 17:13:00,1.16651,1.16654,1.16651,1.16654,33899999.0
2006-03-20 17:14:00,1.16647,1.16656,1.16638,1.16648,69100000.0
2006-03-20 17:15:00,1.16638,1.16654,1.16636,1.16636,77500000.0
2006-03-20 17:16:00,1.16636,1.16642,1.16629,1.16629,59600000.0
2006-03-20 17:17:00,1.16631,1.16633,1.16621,1.16624,173000000.0
2006-03-20 17:18:00,1.16631,1.1665,1.16631,1.16639,95700001.0
2006-03-20 17:19:00,1.16642,1.16649,1.16632,1.16638,115500001.0
2006-03-20 17:20:00,1.16636,1.16655,1.16636,1.16653,144300001.0
2006-03-20 17:21:00,1.1665,1.1665,1.1665,1.1665,3500000.0
2006-03-20 17:22:00,1.16641,1.1666,1.16641,1.16648,93299998.0
2006-03-20 17:23:00,1.16653,1.16653,1.1664,1.16643,113500001.0
2006-03-20 17:24:00,1.16641,1.16653,1.16641,1.16653,66900000.0
2006-03-20 17:25:00,1.1666,1.1666,1.16642,1.16648,72200000.0
2006-03-20 17:26:00,1.16652,1.16659,1.1665,1.16654,116500000.0
2006-03-20 17:27:00,1.16658,1.16671,1.16651,1.16665,91200002.0
2006-03-20 17:28:00,1.1666,1.1666,1.1666,1.1666,11200000.0
2006-03-20 17:29:00,1.16649,1.16649,1.16637,1.16637,18100000.0
2006-03-20 17:30:00,1.16628,1.16628,1.16614,1.16614,102699999.0
2006-03-20 17:31:00,1.16619,1.16643,1.16619,1.16639,71700000.0
2006-03-20 17:32:00,1.1663,1.1663,1.16615,1.16628,110799999.0
2006-03-20 17:33:00,1.16626,1.16626,1.16619,1.16619,30500001.0
2006-03-20 17:34:00,1.16615,1.16628,1.16615,1.1662,111500002.0
2006-03-20 17:35:00,1.16615,1.16633,1.16615,1.16632,182400002.0
2006-03-20 17:36:00,1.16656,1.16656,1.16654,1.16654,19200000.0
2006-03-20 17:37:00,1.16665,1.16665,1.16651,1.16654,86600001.0
2006-03-20 17:38:00,1.16643,1.16643,1.16624,1.16624,32600000.0
2006-03-20 17:39:00,1.16632,1.16632,1.16619,1.16631,133500002.0
2006-03-20 17:40:00,1.16632,1.16632,1.16621,1.16632,48300000.0
2006-03-20 17:41:00,1.16632,1.16638,1.1663,1.16631,113200001.0
2006-03-20 17:42:00,1.16618,1.16618,1.16593,1.16599,66500001.0
2006-03-20 17:43:00,1.16598,1.16598,1.16589,1.16596,65300000.0
2006-03-20 17:44:00,1.1659,1.16612,1.16589,1.16612,95600003.0
2006-03-20 17:45:00,1.16612,1.16614,1.16602,1.1661,124399999.0
2006-03-20 17:46:00,1.1662,1.16633,1.1662,1.16632,69600002.0
2006-03-20 17:47:00,1.16626,1.16643,1.16626,1.16632,34199999.0
2006-03-20 17:48:00,1.16629,1.16629,1.16606,1.16606,35599999.0
2006-03-20 17:49:00,1.16602,1.16615,1.16599,1.16606,122400002.0
2006-03-20 17:50:00,1.16607,1.16622,1.16607,1.16608,99000000.0
2006-03-20 17:51:00,1.16615,1.16615,1.16594,1.16594,32400000.0
2006-03-20 17:52:00,1.1661,1.16619,1.1661,1.16616,112200000.0
2006-03-20 17:53:00,1.16604,1.16608,1.16561,1.16563,103000000.0
2006-03-20 17:54:00,1.16573,1.16582,1.16562,1.16568,82200001.0
2006-03-20 17:55:00,1.16555,1.16555,1.1653,1.16538,70500001.0
2006-03-20 17:56:00,1.16535,1.16535,1.16521,1.1653,27200000.0
2006-03-20 17:57:00,1.16533,1.1654,1.16515,1.16515,94300000.0
2006-03-20 17:58:00,1.16514,1.16533,1.16514,1.16523,92400000.0
2006-03-20 17:59:00,1.1653,1.16562,1.1653,1.16543,61500001.0
2006-03-20 18:00:00,1.16532,1.16532,1.16513,1.16523,89500000.0
2006-03-20 18:01:00,1.16518,1.16526,1.1651,1.1651,574900001.0
2006-03-20 18:02:00,1.16515,1.16538,1.16515,1.16518,838000001.0
2006-03-20 18:03:00,1.16518,1.16534,1.16518,1.1652,835499994.0
2006-03-20 18:04:00,1.16522,1.16543,1.16522,1.16532,773399992.0
2006-03-20 18:05:00,1.16536,1.16542,1.1652,1.1653,932600002.0
2006-03-20 18:06:00,1.16529,1.16529,1.16516,1.16528,601400001.0
2006-03-20 18:07:00,1.16528,1.16532,1.16521,1.16528,1096400000.0
2006-03-20 18:08:00,1.16531,1.16544,1.16527,1.16538,974900000.0
2006-03-20 18:09:00,1.16543,1.16554,1.16535,1.16535,531100002.0
2006-03-20 18:10:00,1.16538,1.16539,1.16521,1.16527,704900004.0
2006-03-20 18:11:00,1.16533,1.16533,1.16515,1.16527,796200003.0
2006-03-20 18:12:00,1.16528,1.1653,1.165,1.165,84199999.0
2006-03-20 18:13:00,1.16497,1.16497,1.16461,1.16461,364399999.0
2006-03-20 18:14:00,1.16442,1.16442,1.16312,1.16312,339900000.0
2006-03-20 18:15:00,1.16307,1.16322,1.16298,1.16301,730299999.0
2006-03-20 18:16:00,1.16305,1.16333,1.16296,1.16326,489699997.0
2006-03-20 18:17:00,1.16335,1.16364,1.16335,1.16357,951200006.0
2006-03-20 18:18:00,1.1636,1.16365,1.16355,1.16358,490600001.0
2006-03-20 18:19:00,1.1637,1.16387,1.16356,1.16373,169600002.0
2006-03-20 18:20:00,1.1638,1.16385,1.16368,1.16374,678300001.0
2006-03-20 18:21:00,1.16382,1.16399,1.16379,1.16379,190400000.0
2006-03-20 18:22:00,1.16375,1.16375,1.16348,1.16357,218799998.0
2006-03-20 18:23:00,1.16348,1.16348,1.16323,1.16323,328200001.0
2006-03-20 18:24:00,1.16324,1.16337,1.16324,1.16334,528300003.0
2006-03-20 18:25:00,1.1633,1.1633,1.16238,1.16245,508500000.0
2006-03-20 18:26:00,1.16244,1.16276,1.16244,1.1627,596100004.0
2006-03-20 18:27:00,1.16282,1.16289,1.1628,1.16286,516200001.0
2006-03-20 18:28:00,1.16288,1.16298,1.16288,1.16291,370400001.0
2006-03-20 18:29:00,1.16285,1.16285,1.16263,1.16263,295000000.0
2006-03-20 18:30:00,1.16259,1.16262,1.16225,1.16237,808400001.0
2006-03-20 18:31:00,1.16229,1.16238,1.16215,1.16215,498000000.0
2006-03-20 18:32:00,1.16201,1.16201,1.16112,1.16117,311200000.0
2006-03-20 18:33:00,1.16114,1.16169,1.16112,1.16147,420300003.0
2006-03-20 18:34:00,1.16158,1.16201,1.1615,1.16201,250800003.0
2006-03-20 18:35:00,1.1621,1.16226,1.16209,1.16226,387700004.0
2006-03-20 18:36:00,1.16227,1.16227,1.16213,1.16213,458100000.0
2006-03-20 18:37:00,1.16211,1.16224,1.16209,1.16213,177299999.0
2006-03-20 18:38:00,1.16218,1.16226,1.16208,1.16213,132200000.0
2006-03-20 18:39:00,1.16208,1.16215,1.16203,1.1621,241700001.0
2006-03-20 18:40:00,1.16205,1.16205,1.16181,1.16181,773299998.0
2006-03-20 18:41:00,1.16175,1.16188,1.16175,1.16183,275800000.0
2006-03-20 18:42:00,1.16191,1.16203,1.16185,1.16203,505600002.0
2006-03-20 18:43:00,1.16211,1.16224,1.16211,1.16221,442100001.0
2006-03-20 18:44:00,1.16233,1.16251,1.1623,1.16247,273400005.0
2006-03-20 18:45:00,1.16257,1.16271,1.16251,1.16251,391299997.0
2006-03-20 18:46:00,1.16253,1.1627,1.16253,1.16268,174600002.0
2006-03-20 18:47:00,1.16263,1.16263,1.16243,1.16243,86499999.0
2006-03-20 18:48:00,1.16254,1.16268,1.16246,1.16268,142399997.0
2006-03-20 18:49:00,1.16272,1.16272,1.16257,1.16264,72199999.0
2006-03-20 18:50:00,1.16258,1.16262,1.16247,1.16262,68200002.0
2006-03-20 18:51:00,1.16259,1.16264,1.16251,1.16251,200299996.0
2006-03-20 18:52:00,1.16247,1.16258,1.16237,1.16258,180000002.0
2006-03-20 18:53:00,1.16261,1.16268,1.16247,1.16247,574600001.0
2006-03-20 18:54:00,1.16246,1.16253,1.16246,1.16253,156100000.0
2006-03-20 18:55:00,1.16251,1.16251,1.1624,1.16246,415600003.0
2006-03-20 18:56:00,1.16253,1.16266,1.16253,1.16265,195300002.0
2006-03-20 18:57:00,1.16267,1.16271,1.16259,1.1627,420999999.0
2006-03-20 18:58:00,1.16272,1.16272,1.1625,1.1625,125300001.0
2006-03-20 18:59:00,1.16251,1.16265,1.16251,1.16253,673600000.0
2006-03-20 19:00:00,1.1625,1.16261,1.16248,1.16254,288500003.0
2006-03-20 19:01:00,1.16253,1.16259,1.16249,1.16259,71199999.0
2006-03-20 19:02:00,1.1626,1.1626,1.16255,1.1626,160000001.0
2006-03-20 19:03:00,1.1626,1.16265,1.16255,1.16255,417600001.0
2006-03-20 19:04:00,1.1626,1.16262,1.1625,1.16255,187600001.0
2006-03-20 19:05:00,1.16253,1.16259,1.16248,1.16248,285500002.0
2006-03-20 19:06:00,1.16253,1.16261,1.1625,1.16255,474999996.0
2006-03-20 19:07:00,1.16261,1.16268,1.16258,1.16266,126599998.0
2006-03-20 19:08:00,1.16265,1.16271,1.1625,1.16271,641299999.0
2006-03-20 19:09:00,1.16272,1.16272,1.16256,1.16263,566400000.0
2006-03-20 19:10:00,1.16265,1.16265,1.16254,1.16255,57900001.0
2006-03-20 19:11:00,1.16254,1.16259,1.16246,1.16257,289199999.0
2006-03-20 19:12:00,1.16261,1.1627,1.16259,1.16259,231899998.0
2006-03-20 19:13:00,1.16255,1.16264,1.16246,1.16246,124400002.0
2006-03-20 19:14:00,1.16243,1.16273,1.16243,1.16273,237100002.0
2006-03-20 19:15:00,1.16267,1.16267,1.16241,1.16242,555800001.0
2006-03-20 19:16:00,1.16239,1.16243,1.16203,1.16203,196300000.0
2006-03-20 19:17:00,1.16207,1.16234,1.16207,1.16233,212000003.0
2006-03-20 19:18:00,1.16235,1.16246,1.1623,1.16237,462599998.0
2006-03-20 19:19:00,1.16233,1.16243,1.16233,1.1624,191800001.0
2006-03-20 19:20:00,1.16245,1.16253,1.16245,1.16253,154700001.0
2006-03-20 19:21:00,1.16259,1.16259,1.16249,1.16249,134199999.0
2006-03-20 19:22:00,1.16255,1.16278,1.16255,1.16267,151999998.0
2006-03-20 19:23:00,1.16272,1.16278,1.16271,1.16271,57199999.0
2006-03-20 19:24:00,1.1627,1.1627,1.16265,1.1627,55799998.0
2006-03-20 19:25:00,1.1627,1.1627,1.1627,1.1627,193799998.0
2006-03-20 19:26:00,1.16266,1.16266,1.16259,1.16259,34899999.0
2006-03-20 19:27:00,1.16258,1.16258,1.16247,1.16253,441300002.0
2006-03-20 19:28:00,1.16259,1.16262,1.16252,1.16252,271700002.0
2006-03-20 19:29:00,1.16248,1.16248,1.16239,1.16242,47200001.0
2006-03-20 19:30:00,1.16245,1.16246,1.16226,1.16246,153800000.0
2006-03-20 19:31:00,1.16245,1.16246,1.16235,1.16246,88100000.0
2006-03-20 19:32:00,1.16248,1.16254,1.1624,1.1625,36500000.0
2006-03-20 19:33:00,1.16245,1.1625,1.16245,1.16245,351300003.0
2006-03-20 19:34:00,1.16243,1.1625,1.16242,1.1625,61000000.0
2006-03-20 19:35:00,1.16247,1.16249,1.16237,1.16249,78499998.0
2006-03-20 19:36:00,1.16247,1.16251,1.16234,1.16234,102400000.0
2006-03-20 19:37:00,1.16248,1.16255,1.1624,1.1625,421500002.0
2006-03-20 19:38:00,1.16246,1.16251,1.16235,1.16236,192800002.0
2006-03-20 19:39:00,1.16235,1.16245,1.16233,1.16245,330500000.0
2006-03-20 19:40:00,1.16244,1.16244,1.16235,1.16236,244690003.0
2006-03-20 19:41:00,1.16233,1.16239,1.16233,1.16239,148600002.0
2006-03-20 19:42:00,1.1624,1.16245,1.16231,1.16234,206500000.0
2006-03-20 19:43:00,1.16239,1.16245,1.16235,1.16235,76799999.0
2006-03-20 19:44:00,1.1623,1.1623,1.16227,1.16227,69199999.0
2006-03-20 19:45:00,1.1623,1.1623,1.16225,1.16225,88499997.0
2006-03-20 19:46:00,1.16231,1.16237,1.16231,1.16237,91600002.0
2006-03-20 19:47:00,1.1624,1.1624,1.1624,1.1624,36500002.0
2006-03-20 19:48:00,1.16237,1.16237,1.16233,1.16233,50700001.0
2006-03-20 19:49:00,1.1623,1.16235,1.1623,1.1623,196599998.0
2006-03-20 19:50:00,1.1623,1.1623,1.16225,1.1623,106800002.0
2006-03-20 19:51:00,1.16224,1.16224,1.16223,1.16223,43899999.0
2006-03-20 19:52:00,1.1622,1.1622,1.16215,1.16215,31200000.0
2006-03-20 19:53:00,1.16222,1.16236,1.16222,1.16229,152300000.0
2006-03-20 19:54:00,1.1623,1.1623,1.1623,1.1623,34300000.0
2006-03-20 19:55:00,1.16241,1.16244,1.16222,1.16222,58399999.0
2006-03-20 19:56:00,1.16238,1.16238,1.16225,1.16225,215700000.0
2006-03-20 19:57:00,1.16226,1.16237,1.16226,1.16237,190000003.0
2006-03-20 19:58:00,1.16248,1.16248,1.1624,1.16242,111400000.0
2006-03-20 19:59:00,1.1624,1.16248,1.16237,1.16237,200699997.0
2006-03-20 20:00:00,1.1624,1.16248,1.1624,1.16248,94900000.0
2006-03-20 20:01:00,1.16243,1.16248,1.16243,1.16243,59800001.0
2006-03-20 20:02:00,1.16245,1.16252,1.16244,1.16245,118800002.0
2006-03-20 20:03:00,1.16238,1.16242,1.16224,1.16227,586800002.0
2006-03-20 20:04:00,1.16238,1.16242,1.16236,1.16238,257400001.0
2006-03-20 20:05:00,1.16238,1.16248,1.16233,1.16235,23100000.0
2006-03-20 20:06:00,1.16238,1.16238,1.16225,1.1623,77800000.0
2006-03-20 20:07:00,1.16226,1.16229,1.16218,1.16227,218799999.0
2006-03-20 20:08:00,1.16232,1.16247,1.16232,1.16238,335800000.0
2006-03-20 20:09:00,1.1623,1.16242,1.1623,1.1624,224200001.0
2006-03-20 20:10:00,1.16238,1.16238,1.1623,1.1623,138000000.0
2006-03-20 20:11:00,1.16232,1.16238,1.16232,1.16232,174000000.0
2006-03-20 20:12:00,1.16228,1.16234,1.16222,1.16222,549399992.0
2006-03-20 20:13:00,1.1622,1.1622,1.16203,1.16203,198799999.0
2006-03-20 20:14:00,1.16196,1.16207,1.16196,1.16207,151700001.0
2006-03-20 20:15:00,1.16212,1.16212,1.16195,1.16207,561599999.0
2006-03-20 20:16:00,1.16208,1.16214,1.16198,1.16206,601790002.0
2006-03-20 20:17:00,1.16207,1.16217,1.16202,1.16215,345000003.0
2006-03-20 20:18:00,1.16215,1.16215,1.16203,1.16203,200499999.0
2006-03-20 20:19:00,1.16199,1.16208,1.16199,1.16205,146900004.0
2006-03-20 20:20:00,1.16204,1.16216,1.16204,1.16208,287300002.0
2006-03-20 20:21:00,1.16209,1.16215,1.16202,1.16209,418900003.0
2006-03-20 20:22:00,1.16213,1.16215,1.16202,1.16215,480600004.0
2006-03-20 20:23:00,1.16212,1.16215,1.16202,1.16208,636299999.0
2006-03-20 20:24:00,1.1621,1.1621,1.16205,1.16205,249299999.0
2006-03-20 20:25:00,1.16212,1.16216,1.16208,1.16208,232099997.0
2006-03-20 20:26:00,1.16205,1.16205,1.16202,1.16202,230100001.0
2006-03-20 20:27:00,1.16203,1.16227,1.16203,1.16212,321900002.0
2006-03-20 20:28:00,1.16222,1.16258,1.16222,1.16242,722099999.0
2006-03-20 20:29:00,1.16233,1.16234,1.16216,1.16216,504199996.0
2006-03-20 20:30:00,1.16211,1.16218,1.16211,1.16213,236199999.0
2006-03-20 20:31:00,1.16215,1.16215,1.16205,1.16205,367899998.0
2006-03-20 20:32:00,1.16206,1.16241,1.16206,1.16234,367400004.0
2006-03-20 20:33:00,1.16237,1.16254,1.16237,1.16247,198999999.0
2006-03-20 20:34:00,1.16245,1.16253,1.16245,1.16253,115299998.0
2006-03-20 20:35:00,1.16252,1.16252,1.16222,1.16228,266899999.0
2006-03-20 20:36:00,1.16229,1.16229,1.16208,1.16212,333299998.0
2006-03-20 20:37:00,1.16213,1.16218,1.16207,1.16207,246099998.0
2006-03-20 20:38:00,1.16207,1.16218,1.16206,1.16218,330000001.0
2006-03-20 20:39:00,1.1622,1.16233,1.16217,1.16233,458690002.0
2006-03-20 20:40:00,1.16236,1.16239,1.16217,1.16235,264099998.0
2006-03-20 20:41:00,1.16232,1.1624,1.16232,1.1624,326700002.0
2006-03-20 20:42:00,1.1624,1.1624,1.16235,1.16237,443000002.0
2006-03-20 20:43:00,1.16236,1.16238,1.1623,1.16237,123199999.0
2006-03-20 20:44:00,1.16244,1.16244,1.16225,1.16234,97499997.0
2006-03-20 20:45:00,1.16235,1.16241,1.16232,1.16233,229300003.0
2006-03-20 20:46:00,1.16235,1.16249,1.1623,1.16246,289100000.0
2006-03-20 20:47:00,1.16244,1.16244,1.16233,1.16233,193199998.0
2006-03-20 20:48:00,1.16235,1.16235,1.1623,1.16235,80800002.0
2006-03-20 20:49:00,1.16235,1.16247,1.16228,1.16228,293599998.0
2006-03-20 20:50:00,1.16215,1.16215,1.16195,1.16207,135600000.0
2006-03-20 20:51:00,1.1621,1.1621,1.16192,1.16203,127800002.0
2006-03-20 20:52:00,1.162,1.162,1.1619,1.16193,120500001.0
2006-03-20 20:53:00,1.1619,1.16196,1.16185,1.16185,158900002.0
2006-03-20 20:54:00,1.16187,1.16187,1.16173,1.16177,355400004.0
2006-03-20 20:55:00,1.16177,1.16177,1.16152,1.16152,178900003.0
2006-03-20 20:56:00,1.16145,1.16145,1.16108,1.16111,534900005.0
2006-03-20 20:57:00,1.1611,1.16126,1.16107,1.16107,393800003.0
2006-03-20 20:58:00,1.161,1.161,1.16056,1.16074,308400002.0
2006-03-20 20:59:00,1.16069,1.16095,1.16058,1.16094,255200004.0
2006-03-20 21:00:00,1.16092,1.16092,1.16071,1.16072,1105700010.0
2006-03-20 21:01:00,1.16072,1.16083,1.1607,1.16072,533599995.0
2006-03-20 21:02:00,1.16068,1.16076,1.16068,1.16073,96500000.0
2006-03-20 21:03:00,1.16086,1.16094,1.16081,1.16085,639399997.0
2006-03-20 21:04:00,1.1608,1.16103,1.16078,1.16103,543500002.0
2006-03-20 21:05:00,1.16104,1.16105,1.16085,1.16098,828799998.0
2006-03-20 21:06:00,1.16107,1.16107,1.16098,1.16098,180500001.0
2006-03-20 21:07:00,1.16095,1.16101,1.1608,1.1609,602600002.0
2006-03-20 21:08:00,1.16091,1.16101,1.16091,1.161,163099999.0
2006-03-20 21:09:00,1.16089,1.16103,1.16089,1.16103,100199999.0
2006-03-20 21:10:00,1.16103,1.16103,1.16086,1.1609,449599998.0
2006-03-20 21:11:00,1.16092,1.161,1.1609,1.16094,381500000.0
2006-03-20 21:12:00,1.161,1.16102,1.16095,1.16097,327399998.0
2006-03-20 21:13:00,1.16095,1.16095,1.16082,1.16083,402800002.0
2006-03-20 21:14:00,1.16094,1.16104,1.16093,1.16104,184200002.0
2006-03-20 21:15:00,1.16107,1.16114,1.16107,1.16108,163899999.0
2006-03-20 21:16:00,1.16102,1.16107,1.161,1.161,138599998.0
2006-03-20 21:17:00,1.16103,1.16103,1.16094,1.16103,112600001.0
2006-03-20 21:18:00,1.16113,1.16125,1.16112,1.16114,145399999.0
2006-03-20 21:19:00,1.16108,1.16127,1.16108,1.16125,140099998.0
2006-03-20 21:20:00,1.16129,1.16132,1.16119,1.1612,83900000.0
2006-03-20 21:21:00,1.16135,1.16156,1.16135,1.16144,127699998.0
2006-03-20 21:22:00,1.1614,1.16141,1.1613,1.16141,75200000.0
2006-03-20 21:23:00,1.16152,1.1616,1.16142,1.1615,116099999.0
2006-03-20 21:24:00,1.16138,1.16143,1.16136,1.16141,108600001.0
2006-03-20 21:25:00,1.1614,1.16142,1.1614,1.1614,44000000.0
2006-03-20 21:26:00,1.1614,1.16142,1.1614,1.1614,82300001.0
2006-03-20 21:27:00,1.1614,1.1614,1.16138,1.1614,156800001.0
2006-03-20 21:28:00,1.16142,1.16158,1.16142,1.16158,267800001.0
2006-03-20 21:29:00,1.16162,1.16171,1.1616,1.16165,160100000.0
2006-03-20 21:30:00,1.16166,1.16182,1.16154,1.16182,57700001.0
2006-03-20 21:31:00,1.16192,1.16198,1.16192,1.16198,28600000.0
2006-03-20 21:32:00,1.16198,1.16198,1.16173,1.1619,159799998.0
2006-03-20 21:33:00,1.162,1.1622,1.162,1.1621,103200000.0
2006-03-20 21:34:00,1.16208,1.16217,1.16205,1.16217,67100001.0
2006-03-20 21:35:00,1.16217,1.16217,1.16202,1.16202,76299997.0
2006-03-20 21:36:00,1.16195,1.16196,1.16189,1.16192,92000000.0
2006-03-20 21:37:00,1.16211,1.16211,1.16196,1.16196,59699998.0
2006-03-20 21:38:00,1.16187,1.16189,1.16175,1.16179,113500000.0
2006-03-20 21:39:00,1.1618,1.1618,1.16175,1.1618,374790004.0
2006-03-20 21:40:00,1.16178,1.16178,1.16167,1.16174,359700001.0
2006-03-20 21:41:00,1.16182,1.16183,1.16173,1.16178,87100000.0
2006-03-20 21:42:00,1.16177,1.1618,1.16175,1.1618,69899999.0
2006-03-20 21:43:00,1.1618,1.1618,1.16172,1.16172,113899998.0
2006-03-20 21:44:00,1.16175,1.1618,1.16175,1.1618,132300000.0
2006-03-20 21:45:00,1.16179,1.16179,1.16171,1.16171,166499999.0
2006-03-20 21:46:00,1.1617,1.16175,1.16165,1.16167,207300006.0
2006-03-20 21:47:00,1.16161,1.16166,1.1615,1.1615,165500000.0
2006-03-20 21:48:00,1.16151,1.16158,1.1615,1.16158,113300000.0
2006-03-20 21:49:00,1.16155,1.16165,1.16152,1.16158,61800000.0
2006-03-20 21:50:00,1.16155,1.1616,1.16155,1.1616,100800001.0
2006-03-20 21:51:00,1.16156,1.16156,1.16143,1.16143,163700003.0
2006-03-20 21:52:00,1.16144,1.16167,1.16144,1.16167,119700003.0
2006-03-20 21:53:00,1.16172,1.16187,1.16172,1.16187,170800002.0
2006-03-20 21:54:00,1.16187,1.16187,1.16167,1.16167,193799999.0
2006-03-20 21:55:00,1.16172,1.16176,1.16172,1.16172,60200000.0
2006-03-20 21:56:00,1.16161,1.16161,1.16152,1.16158,64500002.0
2006-03-20 21:57:00,1.16141,1.16143,1.16134,1.16143,30900000.0
2006-03-20 21:58:00,1.16121,1.16122,1.16114,1.16114,55800000.0
2006-03-20 21:59:00,1.16099,1.16119,1.16099,1.16111,123800000.0
2006-03-20 22:00:00,1.16114,1.16121,1.16108,1.16111,246899996.0
2006-03-20 22:01:00,1.16118,1.1612,1.16109,1.16109,81800000.0
2006-03-20 22:02:00,1.16104,1.1612,1.16101,1.16102,370400000.0
2006-03-20 22:03:00,1.16095,1.161,1.16095,1.161,133800000.0
2006-03-20 22:04:00,1.16105,1.16105,1.16095,1.161,162999999.0
2006-03-20 22:05:00,1.161,1.16105,1.16095,1.16095,99200002.0
2006-03-20 22:06:00,1.16096,1.16109,1.16096,1.16107,137200001.0
2006-03-20 22:07:00,1.16113,1.16113,1.161,1.16107,63500001.0
2006-03-20 22:08:00,1.16103,1.16105,1.161,1.161,210899994.0
2006-03-20 22:09:00,1.16094,1.16108,1.16093,1.16107,138700002.0
2006-03-20 22:10:00,1.16102,1.16102,1.1609,1.1609,52900000.0
2006-03-20 22:11:00,1.16092,1.16096,1.16092,1.16092,43599999.0
2006-03-20 22:12:00,1.16088,1.1609,1.16073,1.16073,222999999.0
2006-03-20 22:13:00,1.1607,1.16075,1.1607,1.1607,79700001.0
2006-03-20 22:14:00,1.1608,1.16097,1.1608,1.16092,119100000.0
2006-03-20 22:15:00,1.16095,1.16095,1.16078,1.16078,137599999.0
2006-03-20 22:16:00,1.16076,1.16086,1.16071,1.16086,156899999.0
2006-03-20 22:17:00,1.16081,1.16093,1.16077,1.16093,56800000.0
2006-03-20 22:18:00,1.16093,1.16093,1.16072,1.16072,78200000.0
2006-03-20 22:19:00,1.16065,1.16075,1.16065,1.1607,56299998.0
2006-03-20 22:20:00,1.1607,1.16075,1.1607,1.16075,33500000.0
2006-03-20 22:21:00,1.16079,1.16092,1.16075,1.16075,263600003.0
2006-03-20 22:22:00,1.16073,1.16077,1.16067,1.16067,111500000.0
2006-03-20 22:23:00,1.1607,1.1607,1.1607,1.1607,146200002.0
2006-03-20 22:24:00,1.1607,1.16082,1.1607,1.16082,194700002.0
2006-03-20 22:25:00,1.16088,1.16089,1.16084,1.16085,45900001.0
2006-03-20 22:26:00,1.1609,1.16095,1.1609,1.16095,36699999.0
2006-03-20 22:27:00,1.1609,1.16095,1.1609,1.1609,298500001.0
2006-03-20 22:28:00,1.16086,1.16097,1.16085,1.16087,99300000.0
2006-03-20 22:29:00,1.16091,1.16106,1.16091,1.16095,178600002.0
2006-03-20 22:30:00,1.16095,1.16095,1.16082,1.16087,77300000.0
2006-03-20 22:31:00,1.1609,1.1609,1.16085,1.16085,8800000.0
2006-03-20 22:32:00,1.16087,1.16097,1.16084,1.16084,82900000.0
2006-03-20 22:33:00,1.16087,1.16098,1.16087,1.16092,98699999.0
2006-03-20 22:34:00,1.16087,1.16099,1.16086,1.16098,352600003.0
2006-03-20 22:35:00,1.16103,1.16103,1.16092,1.16098,157100000.0
2006-03-20 22:36:00,1.16103,1.16106,1.16102,1.16104,151400000.0
2006-03-20 22:37:00,1.16102,1.16104,1.16097,1.16098,119700001.0
2006-03-20 22:38:00,1.16105,1.16115,1.16105,1.1611,124500003.0
2006-03-20 22:39:00,1.16118,1.16124,1.16108,1.16108,167799999.0
2006-03-20 22:40:00,1.16113,1.1612,1.16106,1.16106,76100002.0
2006-03-20 22:41:00,1.16111,1.16116,1.16105,1.16105,57900000.0
2006-03-20 22:42:00,1.16105,1.16109,1.16105,1.16105,59300000.0
2006-03-20 22:43:00,1.16103,1.16108,1.16091,1.16108,243889997.0
2006-03-20 22:44:00,1.16107,1.16109,1.16088,1.16088,152300001.0
2006-03-20 22:45:00,1.16085,1.1609,1.16085,1.1609,54600001.0
2006-03-20 22:46:00,1.16093,1.16093,1.1608,1.1609,89900000.0
2006-03-20 22:47:00,1.16085,1.16085,1.1608,1.1608,24100000.0
2006-03-20 22:48:00,1.1609,1.1609,1.16085,1.16085,203900000.0
2006-03-20 22:49:00,1.16095,1.161,1.16074,1.16079,72700002.0
2006-03-20 22:50:00,1.16081,1.16088,1.16069,1.16069,60900001.0
2006-03-20 22:51:00,1.16075,1.16075,1.16065,1.16073,55300001.0
2006-03-20 22:52:00,1.16067,1.1608,1.16066,1.1607,201700000.0
2006-03-20 22:53:00,1.16075,1.16087,1.16073,1.16077,54800000.0
2006-03-20 22:54:00,1.16077,1.16086,1.16076,1.16076,78699999.0
2006-03-20 22:55:00,1.1608,1.16096,1.16077,1.16085,269400001.0
2006-03-20 22:56:00,1.16085,1.16085,1.1608,1.1608,22100000.0
2006-03-20 22:57:00,1.1608,1.16085,1.1608,1.1608,169400003.0
2006-03-20 22:58:00,1.16088,1.16088,1.16075,1.16082,147500002.0
2006-03-20 22:59:00,1.16075,1.16075,1.16045,1.16055,219599998.0
2006-03-20 23:00:00,1.16043,1.16043,1.16042,1.16042,50800002.0
2006-03-20 23:01:00,1.16056,1.16056,1.16045,1.16049,94000000.0
2006-03-20 23:02:00,1.16048,1.16048,1.16039,1.16042,144000001.0
2006-03-20 23:03:00,1.16037,1.16038,1.16028,1.16028,107299997.0
2006-03-20 23:04:00,1.16041,1.16047,1.16038,1.1604,62500001.0
2006-03-20 23:05:00,1.16032,1.16039,1.1603,1.16035,126600000.0
2006-03-20 23:06:00,1.16038,1.1604,1.16019,1.16024,116699999.0
2006-03-20 23:07:00,1.16019,1.16019,1.16006,1.16012,66599999.0
2006-03-20 23:08:00,1.15999,1.15999,1.15921,1.15921,59000001.0
2006-03-20 23:09:00,1.15903,1.15903,1.15882,1.15903,100000002.0
2006-03-20 23:10:00,1.15911,1.1592,1.15911,1.15918,19100000.0
2006-03-20 23:11:00,1.15917,1.15925,1.15908,1.15925,78299998.0
2006-03-20 23:12:00,1.15897,1.15897,1.15841,1.15842,118500001.0
2006-03-20 23:13:00,1.15845,1.1588,1.15845,1.1588,55400000.0
2006-03-20 23:14:00,1.15876,1.15887,1.15876,1.15887,54500000.0
2006-03-20 23:15:00,1.15889,1.15889,1.15849,1.15859,104199998.0
2006-03-20 23:16:00,1.15863,1.15885,1.15863,1.15885,81100000.0
2006-03-20 23:17:00,1.15879,1.15879,1.15794,1.15794,176200001.0
2006-03-20 23:18:00,1.15795,1.15805,1.15784,1.15793,127900000.0
2006-03-20 23:19:00,1.15808,1.15839,1.15808,1.15833,123000001.0
2006-03-20 23:20:00,1.1582,1.15827,1.15809,1.15827,132599998.0
2006-03-20 23:21:00,1.15845,1.15845,1.1584,1.1584,4500000.0
2006-03-20 23:22:00,1.1584,1.15848,1.1583,1.1584,126099998.0
2006-03-20 23:23:00,1.15844,1.15857,1.15844,1.15849,96299999.0
2006-03-20 23:24:00,1.15867,1.15873,1.15867,1.15873,24700000.0
2006-03-20 23:25:00,1.15888,1.15888,1.15875,1.15875,96100000.0
2006-03-20 23:26:00,1.15875,1.15885,1.15873,1.1588,131799998.0
2006-03-20 23:27:00,1.15879,1.1588,1.15874,1.1588,137400002.0
2006-03-20 23:28:00,1.1588,1.1588,1.15858,1.15865,127500000.0
2006-03-20 23:29:00,1.15873,1.15873,1.15859,1.15868,96700000.0
2006-03-20 23:30:00,1.15862,1.15862,1.15847,1.15847,5600000.0
2006-03-20 23:31:00,1.1585,1.15872,1.1585,1.15869,31600000.0
2006-03-20 23:32:00,1.15876,1.15888,1.15871,1.15888,143100000.0
2006-03-20 23:33:00,1.15887,1.15895,1.15887,1.1589,65300000.0
2006-03-20 23:34:00,1.1589,1.15895,1.15885,1.15895,100200000.0
2006-03-20 23:35:00,1.15885,1.15904,1.15883,1.1589,146400000.0
2006-03-20 23:36:00,1.159,1.15921,1.159,1.15905,123899998.0
2006-03-20 23:37:00,1.15906,1.15919,1.15906,1.15919,30300001.0
2006-03-20 23:38:00,1.15918,1.15929,1.15916,1.15916,58500001.0
2006-03-20 23:39:00,1.15905,1.15911,1.15904,1.15908,55100000.0
2006-03-20 23:40:00,1.15911,1.15912,1.15911,1.15912,67000000.0
2006-03-20 23:41:00,1.15913,1.15953,1.15913,1.1595,54300000.0
2006-03-20 23:42:00,1.15941,1.15946,1.15917,1.15935,101500000.0
2006-03-20 23:43:00,1.1594,1.15945,1.1594,1.1594,12800000.0
2006-03-20 23:44:00,1.15941,1.15948,1.1593,1.15943,155499997.0
2006-03-20 23:45:00,1.15955,1.15955,1.15936,1.1594,123200000.0
2006-03-20 23:46:00,1.15942,1.15946,1.15937,1.15937,100799997.0
2006-03-20 23:47:00,1.1594,1.15944,1.15935,1.15939,50399999.0
2006-03-20 23:48:00,1.15955,1.15986,1.15955,1.15977,71000000.0
2006-03-20 23:49:00,1.15972,1.15985,1.15972,1.15983,58300001.0
2006-03-20 23:50:00,1.15995,1.15995,1.15995,1.15995,28799999.0
2006-03-20 23:51:00,1.15985,1.15995,1.15983,1.15983,109300002.0
2006-03-20 23:52:00,1.15985,1.1599,1.15971,1.1599,42500001.0
2006-03-20 23:53:00,1.1599,1.16,1.15981,1.15981,86400000.0
2006-03-20 23:54:00,1.15983,1.15988,1.15983,1.15988,18300000.0
2006-03-20 23:55:00,1.15983,1.15996,1.15979,1.15996,115199998.0
2006-03-20 23:56:00,1.1598,1.15989,1.1598,1.15985,75700002.0
2006-03-20 23:57:00,1.16,1.1601,1.16,1.1601,18000001.0
2006-03-20 23:58:00,1.16038,1.16047,1.16035,1.16043,182399999.0
2006-03-20 23:59:00,1.16035,1.16038,1.16035,1.16038,15200000.0
2006-03-21 00:00:00,1.16045,1.16045,1.1604,1.1604,29400001.0
2006-03-21 00:01:00,1.16097,1.16134,1.16066,1.16125,285099999.0
2006-03-21 00:02:00,1.16132,1.16142,1.161,1.16112,104399998.0
2006-03-21 00:03:00,1.1611,1.16187,1.1611,1.16154,156100002.0
2006-03-21 00:04:00,1.16162,1.16172,1.1612,1.16132,59700001.0
2006-03-21 00:05:00,1.16115,1.1615,1.1611,1.16137,171899998.0
2006-03-21 00:06:00,1.16138,1.16157,1.16138,1.16143,81899998.0
2006-03-21 00:07:00,1.16123,1.16167,1.16115,1.16156,150699998.0
2006-03-21 00:08:00,1.1609,1.16152,1.16087,1.16109,128100000.0
2006-03-21 00:09:00,1.16107,1.16114,1.16093,1.1611,89400000.0
2006-03-21 00:10:00,1.16115,1.16122,1.16111,1.16111,105700001.0
2006-03-21 00:11:00,1.16125,1.16125,1.16095,1.16104,111900001.0
2006-03-21 00:12:00,1.161,1.1611,1.1609,1.16102,111100002.0
2006-03-21 00:13:00,1.16106,1.16116,1.16099,1.16115,120400002.0
2006-03-21 00:14:00,1.16113,1.16125,1.16088,1.16102,146000001.0
2006-03-21 00:15:00,1.16097,1.16104,1.16089,1.16089,86400000.0
2006-03-21 00:16:00,1.16095,1.16124,1.16095,1.16106,142300002.0
2006-03-21 00:17:00,1.16108,1.16152,1.16104,1.16146,107399998.0
2006-03-21 00:18:00,1.16159,1.16168,1.16085,1.16085,88400000.0
2006-03-21 00:19:00,1.1608,1.16126,1.1608,1.16118,65200001.0
2006-03-21 00:20:00,1.16098,1.16129,1.16081,1.16087,158999998.0
2006-03-21 00:21:00,1.16065,1.16113,1.16065,1.16095,127200000.0
2006-03-21 00:22:00,1.16086,1.16086,1.16058,1.1608,100900000.0
2006-03-21 00:23:00,1.16073,1.16082,1.16061,1.16082,162300001.0
2006-03-21 00:24:00,1.16067,1.16067,1.16015,1.1602,104700001.0
2006-03-21 00:25:00,1.16007,1.16021,1.15994,1.16012,234300000.0
2006-03-21 00:26:00,1.16033,1.16033,1.16007,1.16007,157600001.0
2006-03-21 00:27:00,1.16008,1.16008,1.16,1.16002,71999998.0
2006-03-21 00:28:00,1.16003,1.16007,1.16002,1.16002,74999999.0
2006-03-21 00:29:00,1.15999,1.16006,1.15876,1.15876,58300000.0
2006-03-21 00:30:00,1.15872,1.15915,1.15872,1.15915,100699999.0
2006-03-21 00:31:00,1.15927,1.15958,1.15927,1.15955,32100000.0
2006-03-21 00:32:00,1.15967,1.15967,1.15963,1.15963,7200000.0
2006-03-21 00:33:00,1.15964,1.15981,1.15964,1.15973,56900000.0
2006-03-21 00:34:00,1.15973,1.16009,1.15958,1.16009,76600000.0
2006-03-21 00:35:00,1.15999,1.15999,1.15977,1.15991,35800000.0
2006-03-21 00:36:00,1.15994,1.16014,1.15994,1.16001,73500000.0
2006-03-21 00:37:00,1.16012,1.16021,1.16012,1.16021,26400001.0
2006-03-21 00:38:00,1.16015,1.1602,1.16012,1.16017,34199999.0
2006-03-21 00:39:00,1.16013,1.16013,1.16006,1.16006,55200000.0
2006-03-21 00:40:00,1.16007,1.16012,1.16007,1.1601,56500000.0
2006-03-21 00:41:00,1.1601,1.16015,1.1601,1.16015,15200000.0
2006-03-21 00:42:00,1.16015,1.16015,1.1601,1.1601,4200000.0
2006-03-21 00:43:00,1.16009,1.16012,1.15999,1.16007,73499998.0
2006-03-21 00:44:00,1.16,1.16003,1.15995,1.16,123999999.0
2006-03-21 00:45:00,1.16,1.16005,1.15992,1.16,114299999.0
2006-03-21 00:46:00,1.16005,1.16005,1.16005,1.16005,18400000.0
2006-03-21 00:47:00,1.16,1.16005,1.15992,1.16,128899998.0
2006-03-21 00:48:00,1.15998,1.16003,1.15989,1.16003,100299999.0
2006-03-21 00:49:00,1.16,1.16,1.15985,1.15985,65900000.0
2006-03-21 00:50:00,1.15997,1.16003,1.15995,1.16,158199999.0
2006-03-21 00:51:00,1.15996,1.15996,1.15974,1.15974,71700001.0
2006-03-21 00:52:00,1.1598,1.1598,1.15975,1.1598,95400001.0
2006-03-21 00:53:00,1.15974,1.15986,1.15974,1.15986,37700000.0
2006-03-21 00:54:00,1.15995,1.15995,1.15985,1.15992,100600001.0
2006-03-21 00:55:00,1.15986,1.15986,1.15944,1.15944,36800000.0
2006-03-21 00:56:00,1.15938,1.15948,1.15935,1.15947,46900000.0
2006-03-21 00:57:00,1.15947,1.15948,1.15917,1.15917,111699998.0
2006-03-21 00:58:00,1.15925,1.15977,1.15925,1.15955,119300000.0
2006-03-21 00:59:00,1.1595,1.15955,1.1595,1.1595,40100000.0
2006-03-21 01:00:00,1.15948,1.15951,1.15924,1.15926,122100000.0
2006-03-21 01:01:00,1.15915,1.15915,1.15905,1.1591,68700001.0
2006-03-21 01:02:00,1.15915,1.15922,1.159,1.159,75000001.0
2006-03-21 01:03:00,1.15878,1.15878,1.15831,1.1585,86600003.0
2006-03-21 01:04:00,1.15847,1.15853,1.15827,1.15827,141100004.0
2006-03-21 01:05:00,1.15831,1.15851,1.1582,1.15842,104500000.0
2006-03-21 01:06:00,1.15847,1.15849,1.15841,1.15841,121100000.0
2006-03-21 01:07:00,1.15835,1.15842,1.15821,1.15825,181699999.0
2006-03-21 01:08:00,1.15823,1.15852,1.15823,1.15852,108000001.0
2006-03-21 01:09:00,1.15862,1.1587,1.1586,1.1587,51500000.0
2006-03-21 01:10:00,1.15872,1.15872,1.15872,1.15872,22900000.0
2006-03-21 01:11:00,1.15871,1.15882,1.15867,1.15872,85099999.0
2006-03-21 01:12:00,1.15872,1.15875,1.15872,1.15873,52799998.0
2006-03-21 01:13:00,1.15877,1.15881,1.15872,1.15872,80800000.0
2006-03-21 01:14:00,1.15875,1.15875,1.15875,1.15875,29700000.0
2006-03-21 01:15:00,1.1588,1.1588,1.15875,1.15875,19100000.0
2006-03-21 01:16:00,1.15878,1.1588,1.15872,1.15875,111800000.0
2006-03-21 01:17:00,1.1588,1.1588,1.15875,1.1588,102100000.0
2006-03-21 01:18:00,1.15882,1.15898,1.15882,1.15898,13500000.0
2006-03-21 01:19:00,1.15909,1.15924,1.15909,1.15924,43700001.0
2006-03-21 01:20:00,1.15917,1.15935,1.15917,1.15935,36800000.0
2006-03-21 01:21:00,1.15937,1.15956,1.15933,1.15956,85599999.0
2006-03-21 01:22:00,1.1597,1.1597,1.1597,1.1597,12800000.0
2006-03-21 01:23:00,1.1597,1.15972,1.1597,1.15972,1600000.0
2006-03-21 01:24:00,1.15974,1.15974,1.15968,1.15968,31100000.0
2006-03-21 01:25:00,1.1598,1.15983,1.15975,1.15983,55200000.0
2006-03-21 01:26:00,1.1598,1.1598,1.1598,1.1598,35200001.0
2006-03-21 01:27:00,1.1598,1.1598,1.15972,1.15975,29100001.0
2006-03-21 01:28:00,1.15993,1.16006,1.15993,1.16006,95199999.0
2006-03-21 01:29:00,1.16005,1.16005,1.15992,1.16,92500000.0
2006-03-21 01:30:00,1.15996,1.16001,1.15996,1.16001,51700000.0
2006-03-21 01:31:00,1.1601,1.1601,1.16005,1.1601,66400002.0
2006-03-21 01:32:00,1.1601,1.16015,1.1601,1.16015,8400000.0
2006-03-21 01:33:00,1.16007,1.16007,1.16,1.16,26400000.0
2006-03-21 01:34:00,1.16,1.16,1.15995,1.15995,2400000.0
2006-03-21 01:35:00,1.16009,1.16012,1.15998,1.16003,101700001.0
2006-03-21 01:36:00,1.16005,1.16005,1.15995,1.16,39299999.0
2006-03-21 01:37:00,1.15992,1.16,1.15992,1.16,38299999.0
2006-03-21 01:38:00,1.15995,1.16005,1.15995,1.16,129400001.0
2006-03-21 01:39:00,1.15998,1.16005,1.15997,1.16005,111400000.0
2006-03-21 01:40:00,1.1599,1.16003,1.1599,1.16003,48300001.0
2006-03-21 01:41:00,1.16005,1.16005,1.16002,1.16002,30100001.0
2006-03-21 01:42:00,1.16,1.16,1.16,1.16,33500000.0
2006-03-21 01:43:00,1.16,1.16007,1.16,1.16007,14900000.0
2006-03-21 01:44:00,1.15997,1.16,1.15995,1.16,57099999.0
2006-03-21 01:45:00,1.16,1.16,1.16,1.16,36800000.0
2006-03-21 01:46:00,1.15993,1.15993,1.15984,1.15984,65400001.0
2006-03-21 01:47:00,1.15974,1.15976,1.15974,1.15976,8600000.0
2006-03-21 01:48:00,1.15977,1.15983,1.15974,1.15978,95300002.0
2006-03-21 01:49:00,1.15983,1.15989,1.15977,1.15987,66500000.0
2006-03-21 01:50:00,1.15983,1.15989,1.15983,1.15989,20000000.0
2006-03-21 01:51:00,1.15988,1.16004,1.15988,1.16,103899998.0
2006-03-21 01:52:00,1.16,1.16,1.15991,1.15998,113300002.0
2006-03-21 01:53:00,1.1599,1.1599,1.1599,1.1599,45899998.0
2006-03-21 01:54:00,1.1599,1.1599,1.15985,1.1599,21500000.0
2006-03-21 01:55:00,1.1598,1.15995,1.1598,1.15995,20800000.0
2006-03-21 01:56:00,1.1599,1.1599,1.1599,1.1599,18000000.0
2006-03-21 01:57:00,1.15995,1.15995,1.15983,1.15985,43200000.0
2006-03-21 01:58:00,1.15992,1.15997,1.15985,1.15987,119399999.0
2006-03-21 01:59:00,1.15985,1.1599,1.15985,1.1599,10400000.0
2006-03-21 02:00:00,1.15988,1.16013,1.15988,1.16001,178199998.0
2006-03-21 02:01:00,1.16013,1.16013,1.16013,1.16013,3200000.0
2006-03-21 02:02:00,1.16004,1.16006,1.16004,1.16006,17500000.0
2006-03-21 02:03:00,1.16009,1.16021,1.16005,1.1602,144199999.0
2006-03-21 02:04:00,1.1602,1.1602,1.16017,1.16017,49200000.0
2006-03-21 02:05:00,1.16025,1.16025,1.16013,1.1602,181699999.0
2006-03-21 02:06:00,1.16011,1.16025,1.16011,1.16017,42300001.0
2006-03-21 02:07:00,1.16018,1.16018,1.16007,1.16008,96099999.0
2006-03-21 02:08:00,1.1601,1.1601,1.16005,1.16005,60700000.0
2006-03-21 02:09:00,1.16012,1.16021,1.16009,1.16011,64700000.0
2006-03-21 02:10:00,1.16008,1.16018,1.16008,1.1601,78700000.0
2006-03-21 02:11:00,1.1601,1.1601,1.16005,1.1601,63000001.0
2006-03-21 02:12:00,1.16006,1.16006,1.16002,1.16002,20400000.0
2006-03-21 02:13:00,1.16003,1.16008,1.15989,1.15989,117200003.0
2006-03-21 02:14:00,1.16,1.16,1.16,1.16,35099999.0
2006-03-21 02:15:00,1.16003,1.16003,1.1599,1.15996,87100001.0
2006-03-21 02:16:00,1.15992,1.15999,1.15984,1.15985,103900001.0
2006-03-21 02:17:00,1.15995,1.16013,1.15995,1.16013,95900002.0
2006-03-21 02:18:00,1.15999,1.15999,1.15986,1.15986,56700000.0
2006-03-21 02:19:00,1.15973,1.15989,1.15973,1.15979,156199999.0
2006-03-21 02:20:00,1.15975,1.15988,1.15975,1.15985,83200000.0
2006-03-21 02:21:00,1.15975,1.1598,1.15975,1.1598,71299999.0
2006-03-21 02:22:00,1.1598,1.15985,1.15975,1.15985,155900000.0
2006-03-21 02:23:00,1.15977,1.15985,1.1597,1.15985,76800000.0
2006-03-21 02:24:00,1.1598,1.1598,1.15975,1.15975,41900000.0
2006-03-21 02:25:00,1.15975,1.15982,1.15975,1.15982,31100001.0
2006-03-21 02:26:00,1.1598,1.1598,1.15975,1.15975,23900000.0
2006-03-21 02:27:00,1.15982,1.15989,1.15982,1.15987,24100000.0
2006-03-21 02:28:00,1.15994,1.16011,1.15994,1.16011,79900002.0
2006-03-21 02:29:00,1.1601,1.16036,1.1601,1.16027,107500002.0
2006-03-21 02:30:00,1.16033,1.16033,1.1603,1.1603,57200002.0
2006-03-21 02:31:00,1.1603,1.16035,1.16028,1.16028,98200002.0
2006-03-21 02:32:00,1.16035,1.16035,1.1603,1.1603,41300000.0
2006-03-21 02:33:00,1.16035,1.16035,1.1603,1.1603,57500000.0
2006-03-21 02:34:00,1.16029,1.16037,1.16028,1.16037,151290003.0
2006-03-21 02:35:00,1.16045,1.16045,1.16035,1.16035,62499998.0
2006-03-21 02:36:00,1.1604,1.1604,1.1604,1.1604,33400000.0
2006-03-21 02:37:00,1.16045,1.16045,1.16035,1.16035,8000000.0
2006-03-21 02:38:00,1.16035,1.1604,1.16035,1.1604,126900001.0
2006-03-21 02:39:00,1.16047,1.16077,1.16047,1.16077,37900000.0
2006-03-21 02:40:00,1.1608,1.16088,1.1606,1.16086,152100004.0
2006-03-21 02:41:00,1.16086,1.16086,1.16079,1.16079,28100001.0
2006-03-21 02:42:00,1.16072,1.16093,1.16064,1.16093,69100000.0
2006-03-21 02:43:00,1.16108,1.16136,1.16108,1.16136,147100000.0
2006-03-21 02:44:00,1.16131,1.16134,1.16131,1.16134,9600000.0
2006-03-21 02:45:00,1.16125,1.16125,1.16125,1.16125,15100000.0
2006-03-21 02:46:00,1.16128,1.16134,1.16122,1.16129,40700000.0
2006-03-21 02:47:00,1.16134,1.16134,1.16129,1.16129,12100000.0
2006-03-21 02:48:00,1.16133,1.16135,1.16125,1.1613,111600002.0
2006-03-21 02:49:00,1.16135,1.16135,1.1613,1.1613,54800000.0
2006-03-21 02:50:00,1.16128,1.16128,1.16128,1.16128,21299999.0
2006-03-21 02:51:00,1.16125,1.16135,1.16125,1.16125,56600000.0
2006-03-21 02:52:00,1.1613,1.1613,1.16125,1.16125,8500000.0
2006-03-21 02:53:00,1.1612,1.16135,1.1612,1.16133,69499998.0
2006-03-21 02:54:00,1.16127,1.16136,1.16127,1.16133,165400002.0
2006-03-21 02:55:00,1.16135,1.16135,1.16127,1.16127,65700001.0
2006-03-21 02:56:00,1.16133,1.16141,1.16129,1.16129,59900000.0
2006-03-21 02:57:00,1.16134,1.16134,1.16131,1.16131,29500001.0
2006-03-21 02:58:00,1.1615,1.16159,1.16141,1.16141,127600001.0
2006-03-21 02:59:00,1.16145,1.16145,1.16132,1.16145,70700001.0
2006-03-21 03:00:00,1.16137,1.16149,1.16132,1.16145,55700000.0
2006-03-21 03:01:00,1.16144,1.16146,1.16144,1.16146,25000000.0
2006-03-21 03:02:00,1.16151,1.16151,1.16136,1.16147,106999998.0
2006-03-21 03:03:00,1.16144,1.16144,1.16132,1.16139,162200002.0
2006-03-21 03:04:00,1.16145,1.16145,1.16133,1.16133,84200001.0
2006-03-21 03:05:00,1.16135,1.16145,1.16135,1.16135,132200002.0
2006-03-21 03:06:00,1.16131,1.16136,1.1612,1.16136,39400000.0
2006-03-21 03:07:00,1.16138,1.16138,1.16138,1.16138,16700001.0
2006-03-21 03:08:00,1.16135,1.16135,1.16121,1.16132,104499998.0
2006-03-21 03:09:00,1.1614,1.16145,1.16135,1.1614,111000000.0
2006-03-21 03:10:00,1.16138,1.16138,1.16138,1.16138,15100000.0
2006-03-21 03:11:00,1.16145,1.16145,1.16135,1.16135,30000000.0
2006-03-21 03:12:00,1.16138,1.1614,1.16135,1.16135,16600000.0
2006-03-21 03:13:00,1.16137,1.16137,1.16122,1.16125,46300001.0
2006-03-21 03:14:00,1.16126,1.16126,1.16115,1.16115,130599999.0
2006-03-21 03:15:00,1.16115,1.1612,1.16113,1.16113,55699997.0
2006-03-21 03:16:00,1.16125,1.1614,1.16125,1.1614,75600000.0
2006-03-21 03:17:00,1.16128,1.16128,1.1611,1.16113,56700000.0
2006-03-21 03:18:00,1.16125,1.16125,1.16112,1.16123,120100001.0
2006-03-21 03:19:00,1.16117,1.16127,1.16117,1.16127,16200000.0
2006-03-21 03:20:00,1.16129,1.16147,1.16129,1.16141,106099999.0
2006-03-21 03:21:00,1.16142,1.16145,1.16135,1.16145,143199998.0
2006-03-21 03:22:00,1.16141,1.16148,1.16137,1.16148,61599999.0
2006-03-21 03:23:00,1.16142,1.16158,1.16142,1.1615,35600000.0
2006-03-21 03:24:00,1.16147,1.1615,1.16147,1.1615,12000000.0
2006-03-21 03:25:00,1.16142,1.16142,1.16123,1.16132,56300000.0
2006-03-21 03:26:00,1.16133,1.16135,1.16125,1.1613,174200001.0
2006-03-21 03:27:00,1.16125,1.16127,1.16112,1.16127,123500002.0
2006-03-21 03:28:00,1.1613,1.1613,1.1613,1.1613,900000.0
2006-03-21 03:29:00,1.1613,1.1613,1.1612,1.16122,120900000.0
2006-03-21 03:30:00,1.1613,1.16138,1.16125,1.16125,103700000.0
2006-03-21 03:31:00,1.16125,1.1613,1.1612,1.1613,55900000.0
2006-03-21 03:32:00,1.1613,1.1613,1.1613,1.1613,45499999.0
2006-03-21 03:33:00,1.1612,1.16132,1.1612,1.16132,42999998.0
2006-03-21 03:34:00,1.16128,1.16135,1.16128,1.16135,36200000.0
2006-03-21 03:35:00,1.16125,1.1613,1.16125,1.1613,9600000.0
2006-03-21 03:36:00,1.16122,1.16135,1.16122,1.16135,6800000.0
2006-03-21 03:37:00,1.1613,1.1613,1.1613,1.1613,40000000.0
2006-03-21 03:38:00,1.16125,1.16135,1.16125,1.16135,34400000.0
2006-03-21 03:39:00,1.1613,1.16135,1.16128,1.1613,89799999.0
2006-03-21 03:40:00,1.16125,1.16135,1.16125,1.1613,66700001.0
2006-03-21 03:41:00,1.16127,1.16133,1.1612,1.16133,89900000.0
2006-03-21 03:42:00,1.16125,1.1613,1.16125,1.1613,29400000.0
2006-03-21 03:43:00,1.16135,1.16135,1.16122,1.16122,139499996.0
2006-03-21 03:44:00,1.1613,1.1613,1.16122,1.16122,12800000.0
2006-03-21 03:45:00,1.1613,1.16142,1.16127,1.16127,141100001.0
2006-03-21 03:46:00,1.1613,1.16133,1.1613,1.16133,22400000.0
2006-03-21 03:47:00,1.16129,1.16151,1.16129,1.16151,107200000.0
2006-03-21 03:48:00,1.1615,1.16158,1.1615,1.1615,138499999.0
2006-03-21 03:49:00,1.16155,1.16158,1.1615,1.1615,159099997.0
2006-03-21 03:50:00,1.16147,1.16148,1.16132,1.16145,68900002.0
2006-03-21 03:51:00,1.16143,1.16143,1.16125,1.16132,25700000.0
2006-03-21 03:52:00,1.16121,1.16121,1.16116,1.16116,21500000.0
2006-03-21 03:53:00,1.16115,1.16115,1.16105,1.16115,51799999.0
2006-03-21 03:54:00,1.16107,1.16108,1.16099,1.16108,9700000.0
2006-03-21 03:55:00,1.1611,1.1611,1.1611,1.1611,25199999.0
2006-03-21 03:56:00,1.16102,1.16115,1.16102,1.16105,48400000.0
2006-03-21 03:57:00,1.16103,1.16103,1.16097,1.16097,24200000.0
2006-03-21 03:58:00,1.16081,1.16102,1.16081,1.16102,9100000.0
2006-03-21 03:59:00,1.16105,1.16105,1.16105,1.16105,12000000.0
2006-03-21 04:00:00,1.16098,1.16107,1.16098,1.16107,15300000.0
2006-03-21 04:01:00,1.16105,1.16105,1.16092,1.16092,57400000.0
2006-03-21 04:02:00,1.16108,1.16112,1.16108,1.16112,1800000.0
2006-03-21 04:03:00,1.16101,1.16101,1.16099,1.16099,31700000.0
2006-03-21 04:04:00,1.16095,1.16111,1.16091,1.16111,52799999.0
2006-03-21 04:05:00,1.161,1.161,1.16087,1.16087,9600000.0
2006-03-21 04:06:00,1.16085,1.16087,1.16078,1.16087,10400000.0
2006-03-21 04:07:00,1.16084,1.16084,1.16045,1.16045,45199999.0
2006-03-21 04:08:00,1.16029,1.16029,1.16008,1.16017,66199999.0
2006-03-21 04:09:00,1.16015,1.16015,1.15979,1.15979,58499998.0
2006-03-21 04:10:00,1.15973,1.15985,1.1597,1.15973,123700001.0
2006-03-21 04:11:00,1.15965,1.15989,1.1596,1.15989,156299999.0
2006-03-21 04:12:00,1.15994,1.16,1.15991,1.15998,95700000.0
2006-03-21 04:13:00,1.16007,1.16009,1.15992,1.15992,74400002.0
2006-03-21 04:14:00,1.15993,1.16003,1.15991,1.15994,61399999.0
2006-03-21 04:15:00,1.16008,1.16008,1.16001,1.16008,75800000.0
2006-03-21 04:16:00,1.16001,1.16004,1.16001,1.16004,48099998.0
2006-03-21 04:17:00,1.1599,1.15998,1.1599,1.15998,15700000.0
2006-03-21 04:18:00,1.16007,1.16015,1.16007,1.16015,14500000.0
2006-03-21 04:19:00,1.16015,1.16025,1.16,1.16,44700000.0
2006-03-21 04:20:00,1.16025,1.16025,1.1602,1.1602,31100000.0
2006-03-21 04:21:00,1.16012,1.16017,1.16,1.16016,81800001.0
2006-03-21 04:22:00,1.16015,1.16025,1.16013,1.16022,67700001.0
2006-03-21 04:23:00,1.1602,1.1602,1.16015,1.16015,48900000.0
2006-03-21 04:24:00,1.16017,1.16032,1.16017,1.16023,7300000.0
2006-03-21 04:25:00,1.16026,1.16026,1.16024,1.16024,52199998.0
2006-03-21 04:26:00,1.16019,1.16021,1.16019,1.16021,12800000.0
2006-03-21 04:27:00,1.16034,1.16044,1.16034,1.16044,49500001.0
2006-03-21 04:28:00,1.1603,1.1603,1.1603,1.1603,40700001.0
2006-03-21 04:29:00,1.1604,1.16043,1.1603,1.16035,90899998.0
2006-03-21 04:30:00,1.16035,1.16045,1.16035,1.16045,56600000.0
2006-03-21 04:31:00,1.16038,1.16039,1.16031,1.16039,79199999.0
2006-03-21 04:32:00,1.16032,1.16043,1.16032,1.1604,83200001.0
2006-03-21 04:33:00,1.16035,1.1604,1.1603,1.16035,35699999.0
2006-03-21 04:34:00,1.16038,1.16042,1.16031,1.16038,77799999.0
2006-03-21 04:35:00,1.16038,1.16038,1.16034,1.16034,6400000.0
2006-03-21 04:36:00,1.16028,1.16042,1.16028,1.16042,81500000.0
2006-03-21 04:37:00,1.1604,1.16042,1.1604,1.16042,22300000.0
2006-03-21 04:38:00,1.1604,1.16045,1.16038,1.1604,57400000.0
2006-03-21 04:39:00,1.16038,1.1604,1.16038,1.1604,4100000.0
2006-03-21 04:40:00,1.16034,1.16034,1.16025,1.16025,74499999.0
2006-03-21 04:41:00,1.16032,1.1604,1.16031,1.16035,67600002.0
2006-03-21 04:42:00,1.16037,1.16037,1.16033,1.16033,20700000.0
2006-03-21 04:43:00,1.1603,1.16039,1.16024,1.1603,112699999.0
2006-03-21 04:44:00,1.16035,1.1604,1.16033,1.16033,22400000.0
2006-03-21 04:45:00,1.16038,1.16038,1.16032,1.16033,19500000.0
2006-03-21 04:46:00,1.16038,1.16039,1.16028,1.16032,78099998.0
2006-03-21 04:47:00,1.16024,1.16038,1.16024,1.16034,113599999.0
2006-03-21 04:48:00,1.16043,1.16051,1.16036,1.1605,118199998.0
2006-03-21 04:49:00,1.16051,1.16051,1.16018,1.16023,80700000.0
2006-03-21 04:50:00,1.16032,1.16056,1.16032,1.16051,74800002.0
2006-03-21 04:51:00,1.1606,1.1606,1.1604,1.1605,89800003.0
2006-03-21 04:52:00,1.16048,1.16048,1.16035,1.16044,97799999.0
2006-03-21 04:53:00,1.16042,1.16044,1.16033,1.16038,44400000.0
2006-03-21 04:54:00,1.16038,1.16039,1.16028,1.16037,28700000.0
2006-03-21 04:55:00,1.16035,1.16049,1.16035,1.16049,29300000.0
2006-03-21 04:56:00,1.16043,1.16051,1.16037,1.16051,23100000.0
2006-03-21 04:57:00,1.16058,1.16059,1.16051,1.16059,18100000.0
2006-03-21 04:58:00,1.16057,1.16057,1.16053,1.16053,42099999.0
2006-03-21 04:59:00,1.16049,1.16072,1.16049,1.16072,117399999.0
2006-03-21 05:00:00,1.16073,1.16073,1.16057,1.16057,4800000.0
2006-03-21 05:01:00,1.1606,1.1606,1.16055,1.1606,154500001.0
2006-03-21 05:02:00,1.1606,1.16068,1.16053,1.1606,92100001.0
2006-03-21 05:03:00,1.16043,1.16043,1.16034,1.16034,59099999.0
2006-03-21 05:04:00,1.16005,1.16015,1.16005,1.1601,34800000.0
2006-03-21 05:05:00,1.16012,1.16023,1.16008,1.16008,122599999.0
2006-03-21 05:06:00,1.16026,1.16029,1.16026,1.16029,23900000.0
2006-03-21 05:07:00,1.16048,1.16048,1.16033,1.1604,121000002.0
2006-03-21 05:08:00,1.1604,1.1604,1.1604,1.1604,6400000.0
2006-03-21 05:09:00,1.1604,1.16045,1.16033,1.16033,92100000.0
2006-03-21 05:10:00,1.16035,1.1604,1.16033,1.16038,120800000.0
2006-03-21 05:11:00,1.1605,1.1605,1.16047,1.16047,4800000.0
2006-03-21 05:12:00,1.16063,1.16063,1.16052,1.16058,90199999.0
2006-03-21 05:13:00,1.16052,1.16063,1.16052,1.16058,26000000.0
2006-03-21 05:14:00,1.16062,1.16062,1.16055,1.1606,45699998.0
2006-03-21 05:15:00,1.16055,1.1606,1.16053,1.16053,118200000.0
2006-03-21 05:16:00,1.16063,1.16063,1.16049,1.16053,108600002.0
2006-03-21 05:17:00,1.16058,1.1606,1.1605,1.16053,126200002.0
2006-03-21 05:18:00,1.16055,1.16061,1.16053,1.16053,66000000.0
2006-03-21 05:19:00,1.1605,1.1605,1.16042,1.16042,75199999.0
2006-03-21 05:20:00,1.16058,1.16058,1.16045,1.1605,50000001.0
2006-03-21 05:21:00,1.1605,1.1605,1.1605,1.1605,7200000.0
2006-03-21 05:22:00,1.1605,1.1605,1.16045,1.1605,51299999.0
2006-03-21 05:23:00,1.16048,1.16055,1.16045,1.16048,127600000.0
2006-03-21 05:24:00,1.1607,1.16075,1.1607,1.16075,39200002.0
2006-03-21 05:25:00,1.16083,1.16083,1.16052,1.16052,55300001.0
2006-03-21 05:26:00,1.16056,1.1607,1.16056,1.16067,77400000.0
2006-03-21 05:27:00,1.16082,1.16082,1.16047,1.16047,77900000.0
2006-03-21 05:28:00,1.1605,1.1605,1.1605,1.1605,4800000.0
2006-03-21 05:29:00,1.1605,1.1605,1.16045,1.16047,120799997.0
2006-03-21 05:30:00,1.16042,1.1605,1.16042,1.16045,148000000.0
2006-03-21 05:31:00,1.16054,1.16067,1.16052,1.16067,64600001.0
2006-03-21 05:32:00,1.16064,1.16064,1.16056,1.16056,39100000.0
2006-03-21 05:33:00,1.16046,1.16061,1.16046,1.16049,128999999.0
2006-03-21 05:34:00,1.16036,1.16048,1.16036,1.16041,44100000.0
2006-03-21 05:35:00,1.16054,1.16054,1.16054,1.16054,36100000.0
2006-03-21 05:36:00,1.1606,1.16065,1.1606,1.16065,78199999.0
2006-03-21 05:37:00,1.16055,1.1606,1.16055,1.1606,10400000.0
2006-03-21 05:38:00,1.1606,1.16065,1.1605,1.1605,18400000.0
2006-03-21 05:39:00,1.1606,1.16065,1.16055,1.16065,98000000.0
2006-03-21 05:40:00,1.16058,1.16065,1.16055,1.1606,45500000.0
2006-03-21 05:41:00,1.1606,1.1606,1.16047,1.16049,35900001.0
2006-03-21 05:42:00,1.16045,1.16045,1.1604,1.1604,34600000.0
2006-03-21 05:43:00,1.16028,1.16042,1.16028,1.16042,23400000.0
2006-03-21 05:44:00,1.16029,1.16043,1.16029,1.16038,55000000.0
2006-03-21 05:45:00,1.16035,1.16045,1.1603,1.16035,74499999.0
2006-03-21 05:46:00,1.16038,1.16038,1.16036,1.16038,74899999.0
2006-03-21 05:47:00,1.16032,1.1604,1.1603,1.16039,49800000.0
2006-03-21 05:48:00,1.16035,1.1604,1.16035,1.1604,8800000.0
2006-03-21 05:49:00,1.1604,1.16043,1.1604,1.16043,40200001.0
2006-03-21 05:50:00,1.16032,1.1604,1.1603,1.16033,114699999.0
2006-03-21 05:51:00,1.1602,1.16035,1.1602,1.16025,98700000.0
2006-03-21 05:52:00,1.16035,1.16035,1.16022,1.16022,109400000.0
2006-03-21 05:53:00,1.16028,1.16035,1.1602,1.16035,109900002.0
2006-03-21 05:54:00,1.16035,1.16035,1.1603,1.1603,25099999.0
2006-03-21 05:55:00,1.1603,1.16032,1.16025,1.16032,83400000.0
2006-03-21 05:56:00,1.16027,1.1603,1.16027,1.1603,30499999.0
2006-03-21 05:57:00,1.16025,1.16046,1.16025,1.16046,105199999.0
2006-03-21 05:58:00,1.1605,1.16055,1.16045,1.16045,93800001.0
2006-03-21 05:59:00,1.16045,1.16045,1.16045,1.16045,28700001.0
2006-03-21 06:00:00,1.16048,1.16048,1.16045,1.16048,59200000.0
2006-03-21 06:01:00,1.1605,1.16055,1.1604,1.1605,45400000.0
2006-03-21 06:02:00,1.16052,1.16085,1.16052,1.16082,63899999.0
2006-03-21 06:03:00,1.16077,1.16077,1.16059,1.16062,132599998.0
2006-03-21 06:04:00,1.16057,1.1606,1.16055,1.16055,69200000.0
2006-03-21 06:05:00,1.16065,1.16065,1.16053,1.16055,87200002.0
2006-03-21 06:06:00,1.16057,1.16057,1.16046,1.16046,82100001.0
2006-03-21 06:07:00,1.16055,1.16055,1.16045,1.16047,114100000.0
2006-03-21 06:08:00,1.16048,1.16054,1.16042,1.16045,84200000.0
2006-03-21 06:09:00,1.1604,1.1604,1.16035,1.16035,53500001.0
2006-03-21 06:10:00,1.16048,1.16048,1.1603,1.16043,81700001.0
2006-03-21 06:11:00,1.16035,1.16045,1.16035,1.16038,133100000.0
2006-03-21 06:12:00,1.16038,1.1604,1.1603,1.1603,69600002.0
2006-03-21 06:13:00,1.16035,1.1604,1.16035,1.1604,35400000.0
2006-03-21 06:14:00,1.1604,1.1604,1.16035,1.1604,95100000.0
2006-03-21 06:15:00,1.1604,1.16045,1.16033,1.16045,47900000.0
2006-03-21 06:16:00,1.1604,1.16045,1.16035,1.16043,100200000.0
2006-03-21 06:17:00,1.16047,1.16074,1.16047,1.16074,62600002.0
2006-03-21 06:18:00,1.16079,1.1608,1.16063,1.1607,110000000.0
2006-03-21 06:19:00,1.16078,1.1608,1.16073,1.1608,13500000.0
2006-03-21 06:20:00,1.16077,1.1608,1.16077,1.1608,58300000.0
2006-03-21 06:21:00,1.16073,1.16078,1.16069,1.16072,56500001.0
2006-03-21 06:22:00,1.16075,1.16081,1.16073,1.16081,117900001.0
2006-03-21 06:23:00,1.16075,1.1608,1.16075,1.1608,39900000.0
2006-03-21 06:24:00,1.16078,1.16078,1.16069,1.16078,108200000.0
2006-03-21 06:25:00,1.16075,1.16075,1.1606,1.1606,32300000.0
2006-03-21 06:26:00,1.16078,1.16088,1.16075,1.16075,83099999.0
2006-03-21 06:27:00,1.16077,1.16077,1.16069,1.16069,51099999.0
2006-03-21 06:28:00,1.16069,1.16082,1.16069,1.16069,116999997.0
2006-03-21 06:29:00,1.16073,1.16078,1.16067,1.16078,151099998.0
2006-03-21 06:30:00,1.16087,1.16087,1.16083,1.16083,7200000.0
2006-03-21 06:31:00,1.16085,1.16095,1.16085,1.16085,62899999.0
2006-03-21 06:32:00,1.1609,1.1609,1.1609,1.1609,1600000.0
2006-03-21 06:33:00,1.1609,1.1609,1.1608,1.1608,53799998.0
2006-03-21 06:34:00,1.16085,1.16085,1.16072,1.16072,85999999.0
2006-03-21 06:35:00,1.16065,1.16075,1.16065,1.16065,233500006.0
2006-03-21 06:36:00,1.16065,1.16079,1.16064,1.16067,90400000.0
2006-03-21 06:37:00,1.1607,1.16072,1.16065,1.1607,91800001.0
2006-03-21 06:38:00,1.16075,1.16075,1.16063,1.16063,76599999.0
2006-03-21 06:39:00,1.16067,1.1607,1.16065,1.1607,38500000.0
2006-03-21 06:40:00,1.16075,1.16075,1.16065,1.16073,81100000.0
2006-03-21 06:41:00,1.1607,1.16073,1.16063,1.1607,116499998.0
2006-03-21 06:42:00,1.1607,1.16075,1.16063,1.1607,107800000.0
2006-03-21 06:43:00,1.16065,1.1607,1.16065,1.1607,104699998.0
2006-03-21 06:44:00,1.16063,1.16073,1.16063,1.16065,65700001.0
2006-03-21 06:45:00,1.1607,1.16075,1.16065,1.16065,61200000.0
2006-03-21 06:46:00,1.16075,1.16075,1.16065,1.16065,53399999.0
2006-03-21 06:47:00,1.16064,1.16072,1.16058,1.16062,123100000.0
2006-03-21 06:48:00,1.16062,1.16071,1.16061,1.16071,145400001.0
2006-03-21 06:49:00,1.16065,1.16065,1.16065,1.16065,5600000.0
2006-03-21 06:50:00,1.1607,1.16072,1.16065,1.1607,78400000.0
2006-03-21 06:51:00,1.16068,1.1607,1.1604,1.1607,34500000.0
2006-03-21 06:52:00,1.1607,1.16075,1.1606,1.16065,131199999.0
2006-03-21 06:53:00,1.16068,1.16068,1.16068,1.16068,4000000.0
2006-03-21 06:54:00,1.1607,1.1607,1.1607,1.1607,11200000.0
2006-03-21 06:55:00,1.16075,1.16075,1.1607,1.1607,30800000.0
2006-03-21 06:56:00,1.16069,1.16071,1.16053,1.16053,135800002.0
2006-03-21 06:57:00,1.1605,1.1605,1.16045,1.16045,33699999.0
2006-03-21 06:58:00,1.1605,1.1605,1.1605,1.1605,4900000.0
2006-03-21 06:59:00,1.1604,1.16055,1.1604,1.1605,90900000.0
2006-03-21 07:00:00,1.16045,1.1605,1.16045,1.16045,86400000.0
2006-03-21 07:01:00,1.16045,1.16055,1.16045,1.16045,74800002.0
2006-03-21 07:02:00,1.1605,1.1605,1.16043,1.16043,32399999.0
2006-03-21 07:03:00,1.16055,1.16055,1.16045,1.1605,167099999.0
2006-03-21 07:04:00,1.16045,1.1605,1.1604,1.1605,112400000.0
2006-03-21 07:05:00,1.16046,1.16057,1.16046,1.16057,13600000.0
2006-03-21 07:06:00,1.16065,1.16065,1.16055,1.1606,132100000.0
2006-03-21 07:07:00,1.1606,1.16063,1.16055,1.16055,55100000.0
2006-03-21 07:08:00,1.16055,1.16055,1.16055,1.16055,17500001.0
2006-03-21 07:09:00,1.16055,1.16065,1.16055,1.16055,75800001.0
2006-03-21 07:10:00,1.1606,1.16063,1.1606,1.16063,23200001.0
2006-03-21 07:11:00,1.1606,1.1606,1.1606,1.1606,3200000.0
2006-03-21 07:12:00,1.16055,1.16065,1.16055,1.16058,44900000.0
2006-03-21 07:13:00,1.1606,1.16065,1.16052,1.1606,55100000.0
2006-03-21 07:14:00,1.16055,1.1606,1.16055,1.16057,59499999.0
2006-03-21 07:15:00,1.16055,1.1606,1.16052,1.16052,66000000.0
2006-03-21 07:16:00,1.16052,1.16062,1.16046,1.16055,114300001.0
2006-03-21 07:17:00,1.16058,1.1606,1.16058,1.1606,52899998.0
2006-03-21 07:18:00,1.16055,1.1606,1.16055,1.1606,89100001.0
2006-03-21 07:19:00,1.16055,1.1606,1.16055,1.1606,16100000.0
2006-03-21 07:20:00,1.16055,1.1606,1.16055,1.1606,41600000.0
2006-03-21 07:21:00,1.16057,1.16065,1.16055,1.1606,87000001.0
2006-03-21 07:22:00,1.16055,1.1606,1.16055,1.1606,42600001.0
2006-03-21 07:23:00,1.1606,1.1606,1.1606,1.1606,31500000.0
2006-03-21 07:24:00,1.16063,1.16063,1.16055,1.16055,2400000.0
2006-03-21 07:25:00,1.16063,1.16071,1.16063,1.16063,122700000.0
2006-03-21 07:26:00,1.16072,1.16079,1.1607,1.16072,103400000.0
2006-03-21 07:27:00,1.16082,1.16082,1.16071,1.16077,91400000.0
2006-03-21 07:28:00,1.16075,1.16086,1.16075,1.1608,131200001.0
2006-03-21 07:29:00,1.16072,1.1608,1.16072,1.1608,10400000.0
2006-03-21 07:30:00,1.16075,1.16075,1.16075,1.16075,7200000.0
2006-03-21 07:31:00,1.1608,1.16085,1.16073,1.1608,87499999.0
2006-03-21 07:32:00,1.16085,1.16085,1.1608,1.1608,61400002.0
2006-03-21 07:33:00,1.16081,1.16114,1.16081,1.1611,96700000.0
2006-03-21 07:34:00,1.16106,1.16118,1.16093,1.16112,178700000.0
2006-03-21 07:35:00,1.16075,1.16085,1.16075,1.1608,39900000.0
2006-03-21 07:36:00,1.1608,1.16085,1.16073,1.16078,71100000.0
2006-03-21 07:37:00,1.1608,1.1608,1.1608,1.1608,9700000.0
2006-03-21 07:38:00,1.16085,1.16085,1.16075,1.1608,43299999.0
2006-03-21 07:39:00,1.16075,1.1608,1.16075,1.16077,72900000.0
2006-03-21 07:40:00,1.16075,1.16076,1.1607,1.1607,41500000.0
2006-03-21 07:41:00,1.16068,1.16072,1.16068,1.16072,33900001.0
2006-03-21 07:42:00,1.16077,1.16085,1.16075,1.16085,110800001.0
2006-03-21 07:43:00,1.16085,1.16085,1.16075,1.16075,39900000.0
2006-03-21 07:44:00,1.1608,1.16085,1.1607,1.16085,164400003.0
2006-03-21 07:45:00,1.16073,1.16087,1.16073,1.16085,74900000.0
2006-03-21 07:46:00,1.16078,1.1608,1.16078,1.1608,61299999.0
2006-03-21 07:47:00,1.16075,1.1608,1.16075,1.1608,24700001.0
2006-03-21 07:48:00,1.1608,1.16085,1.1608,1.1608,156700000.0
2006-03-21 07:49:00,1.16078,1.16081,1.1606,1.16062,126700002.0
2006-03-21 07:50:00,1.16065,1.16065,1.16065,1.16065,8800000.0
2006-03-21 07:51:00,1.1606,1.16063,1.16055,1.16055,83800000.0
2006-03-21 07:52:00,1.1606,1.1606,1.16055,1.16055,12800000.0
2006-03-21 07:53:00,1.1606,1.1606,1.1606,1.1606,43799999.0
2006-03-21 07:54:00,1.1606,1.16065,1.16055,1.16055,69800001.0
2006-03-21 07:55:00,1.1606,1.16065,1.16053,1.16065,62300001.0
2006-03-21 07:56:00,1.16067,1.16067,1.16067,1.16067,15900000.0
2006-03-21 07:57:00,1.1606,1.1606,1.16058,1.16058,31900001.0
2006-03-21 07:58:00,1.1606,1.1606,1.16053,1.1606,55300001.0
2006-03-21 07:59:00,1.16055,1.16063,1.16055,1.1606,44400001.0
2006-03-21 08:00:00,1.16055,1.16065,1.16055,1.16065,86700003.0
2006-03-21 08:01:00,1.16055,1.16065,1.16055,1.16065,13000000.0
2006-03-21 08:02:00,1.16055,1.16065,1.16055,1.1606,81199999.0
2006-03-21 08:03:00,1.16057,1.16065,1.16055,1.16065,95999998.0
2006-03-21 08:04:00,1.16058,1.16065,1.16055,1.16065,56699999.0
2006-03-21 08:05:00,1.1606,1.16063,1.16055,1.1606,52800000.0
2006-03-21 08:06:00,1.16065,1.16065,1.1606,1.16065,88899999.0
2006-03-21 08:07:00,1.16062,1.16068,1.16059,1.16068,76400000.0
2006-03-21 08:08:00,1.16064,1.16069,1.1606,1.16068,85200001.0
2006-03-21 08:09:00,1.16067,1.1607,1.16052,1.16052,146900000.0
2006-03-21 08:10:00,1.1606,1.16065,1.1605,1.16065,96899998.0
2006-03-21 08:11:00,1.16063,1.16065,1.16053,1.16065,39000000.0
2006-03-21 08:12:00,1.16072,1.16073,1.16072,1.16073,1500000.0
2006-03-21 08:13:00,1.1608,1.1608,1.16057,1.16057,40800000.0
2006-03-21 08:14:00,1.16055,1.16065,1.16055,1.1606,44800000.0
2006-03-21 08:15:00,1.1606,1.16063,1.16055,1.16055,74100001.0
2006-03-21 08:16:00,1.1606,1.1606,1.16055,1.16055,16000000.0
2006-03-21 08:17:00,1.1606,1.1606,1.16055,1.16057,57000001.0
2006-03-21 08:18:00,1.16055,1.16055,1.16055,1.16055,20100000.0
2006-03-21 08:19:00,1.16065,1.16065,1.1606,1.16065,62500002.0
2006-03-21 08:20:00,1.1606,1.1606,1.1606,1.1606,96700000.0
2006-03-21 08:21:00,1.16065,1.16065,1.16055,1.1606,49100000.0
2006-03-21 08:22:00,1.16063,1.16068,1.16063,1.16068,47900001.0
2006-03-21 08:23:00,1.16072,1.16078,1.16068,1.16078,139799999.0
2006-03-21 08:24:00,1.16077,1.16079,1.16073,1.16073,59800000.0
2006-03-21 08:25:00,1.1607,1.1607,1.16063,1.1607,132199998.0
2006-03-21 08:26:00,1.16075,1.16075,1.16075,1.16075,14300000.0
2006-03-21 08:27:00,1.1606,1.16075,1.1606,1.16072,115999999.0
2006-03-21 08:28:00,1.1607,1.1607,1.1607,1.1607,18200001.0
2006-03-21 08:29:00,1.16065,1.16065,1.1605,1.1605,20900000.0
2006-03-21 08:30:00,1.1605,1.16055,1.16044,1.16044,28400000.0
2006-03-21 08:31:00,1.16046,1.16055,1.16046,1.16055,96200000.0
2006-03-21 08:32:00,1.16065,1.16065,1.16053,1.1606,229599999.0
2006-03-21 08:33:00,1.16053,1.16063,1.16048,1.16063,211200003.0
2006-03-21 08:34:00,1.16061,1.16073,1.1606,1.16073,6000000.0
2006-03-21 08:35:00,1.16076,1.16076,1.1605,1.16055,60790000.0
2006-03-21 08:36:00,1.16053,1.16053,1.16045,1.16045,11200000.0
2006-03-21 08:37:00,1.1605,1.1605,1.1605,1.1605,31100000.0
2006-03-21 08:38:00,1.16053,1.16059,1.1605,1.16056,95199999.0
2006-03-21 08:39:00,1.16055,1.16061,1.16052,1.16052,113800001.0
2006-03-21 08:40:00,1.16047,1.1605,1.16047,1.1605,45999998.0
2006-03-21 08:41:00,1.1605,1.16055,1.1604,1.1604,47900000.0
2006-03-21 08:42:00,1.16045,1.1605,1.16045,1.1605,59100002.0
2006-03-21 08:43:00,1.16055,1.16055,1.16043,1.16045,54999999.0
2006-03-21 08:44:00,1.16055,1.16055,1.16055,1.16055,21600000.0
2006-03-21 08:45:00,1.1605,1.16053,1.16048,1.1605,46300000.0
2006-03-21 08:46:00,1.1605,1.16053,1.1605,1.16053,33000000.0
2006-03-21 08:47:00,1.1605,1.1605,1.16043,1.16043,12500000.0
2006-03-21 08:48:00,1.1605,1.1605,1.16045,1.16045,8000000.0
2006-03-21 08:49:00,1.16047,1.16052,1.16041,1.16052,29000000.0
2006-03-21 08:50:00,1.16046,1.16071,1.16046,1.16071,98400001.0
2006-03-21 08:51:00,1.1607,1.1607,1.1607,1.1607,3200000.0
2006-03-21 08:52:00,1.1607,1.16072,1.1607,1.16072,47800000.0
2006-03-21 08:53:00,1.16067,1.16069,1.16057,1.1606,75700001.0
2006-03-21 08:54:00,1.16055,1.16071,1.16055,1.16071,97099998.0
2006-03-21 08:55:00,1.1607,1.16075,1.16063,1.16075,201400003.0
2006-03-21 08:56:00,1.16069,1.16073,1.16063,1.16073,93900000.0
2006-03-21 08:57:00,1.16071,1.1608,1.16064,1.16064,98300003.0
2006-03-21 08:58:00,1.16074,1.16095,1.16073,1.16095,63800000.0
2006-03-21 08:59:00,1.16103,1.16111,1.16103,1.16108,105400002.0
2006-03-21 09:00:00,1.16107,1.16115,1.16105,1.16105,28900000.0
2006-03-21 09:01:00,1.16101,1.16101,1.16099,1.16099,32700000.0
2006-03-21 09:02:00,1.16099,1.16101,1.16084,1.16084,66699999.0
2006-03-21 09:03:00,1.16086,1.16088,1.16072,1.16072,46900000.0
2006-03-21 09:04:00,1.1607,1.16073,1.1607,1.1607,56400000.0
2006-03-21 09:05:00,1.1607,1.1607,1.16065,1.16065,37700000.0
2006-03-21 09:06:00,1.16065,1.16076,1.16064,1.16067,89800001.0
2006-03-21 09:07:00,1.16076,1.16083,1.16067,1.16067,61999999.0
2006-03-21 09:08:00,1.1607,1.16083,1.16069,1.16083,139900003.0
2006-03-21 09:09:00,1.16082,1.16095,1.16082,1.16092,94700002.0
2006-03-21 09:10:00,1.16082,1.16086,1.1608,1.1608,94600001.0
2006-03-21 09:11:00,1.16073,1.16082,1.16073,1.1608,121999996.0
2006-03-21 09:12:00,1.16076,1.16078,1.16065,1.16071,125900001.0
2006-03-21 09:13:00,1.16084,1.16084,1.16081,1.16081,24800001.0
2006-03-21 09:14:00,1.16095,1.16095,1.1609,1.1609,4700000.0
2006-03-21 09:15:00,1.1609,1.1609,1.16085,1.16085,51300001.0
2006-03-21 09:16:00,1.16087,1.16087,1.1608,1.1608,59900001.0
2006-03-21 09:17:00,1.16078,1.1609,1.16076,1.16082,66200000.0
2006-03-21 09:18:00,1.16082,1.16085,1.16082,1.16085,41700001.0
2006-03-21 09:19:00,1.16085,1.16095,1.16085,1.16085,60200000.0
2006-03-21 09:20:00,1.1609,1.1609,1.1608,1.1609,73300000.0
2006-03-21 09:21:00,1.16093,1.16098,1.16092,1.16098,64399998.0
2006-03-21 09:22:00,1.16096,1.16096,1.16091,1.16091,32800000.0
2006-03-21 09:23:00,1.16107,1.16144,1.16107,1.16142,81400000.0
2006-03-21 09:24:00,1.16145,1.16145,1.16135,1.16135,75100000.0
2006-03-21 09:25:00,1.1614,1.16145,1.16135,1.1614,111600001.0
2006-03-21 09:26:00,1.1614,1.1614,1.1614,1.1614,4800000.0
2006-03-21 09:27:00,1.16145,1.16159,1.16141,1.16155,90599999.0
2006-03-21 09:28:00,1.16158,1.16158,1.16151,1.16153,31700000.0
2006-03-21 09:29:00,1.16148,1.16155,1.16148,1.16155,7200000.0
2006-03-21 09:30:00,1.1615,1.1615,1.16148,1.16148,4800000.0
2006-03-21 09:31:00,1.1615,1.1615,1.1615,1.1615,20799999.0
2006-03-21 09:32:00,1.16145,1.16147,1.16142,1.16142,68199999.0
2006-03-21 09:33:00,1.16144,1.16146,1.16144,1.16146,19200000.0
2006-03-21 09:34:00,1.16145,1.16145,1.16145,1.16145,53900002.0
2006-03-21 09:35:00,1.16151,1.16161,1.16147,1.16149,160300003.0
2006-03-21 09:36:00,1.16144,1.16144,1.16143,1.16143,59200001.0
2006-03-21 09:37:00,1.16156,1.16183,1.16156,1.16183,41599999.0
2006-03-21 09:38:00,1.1619,1.16195,1.16182,1.1619,113400002.0
2006-03-21 09:39:00,1.1619,1.16195,1.16185,1.16192,45900000.0
2006-03-21 09:40:00,1.16194,1.16201,1.16194,1.16201,14400000.0
2006-03-21 09:41:00,1.1619,1.16211,1.1619,1.16211,98599997.0
2006-03-21 09:42:00,1.1622,1.1622,1.16199,1.162,38299999.0
2006-03-21 09:43:00,1.16183,1.16197,1.16181,1.16191,72899999.0
2006-03-21 09:44:00,1.16178,1.16178,1.16159,1.16168,89100000.0
2006-03-21 09:45:00,1.16165,1.1617,1.16165,1.1617,69199998.0
2006-03-21 09:46:00,1.16163,1.16163,1.16151,1.16151,148200001.0
2006-03-21 09:47:00,1.16156,1.16177,1.16156,1.16177,138099999.0
2006-03-21 09:48:00,1.16171,1.16178,1.16163,1.16178,96100000.0
2006-03-21 09:49:00,1.16182,1.16182,1.1618,1.1618,12800000.0
2006-03-21 09:50:00,1.16168,1.16168,1.16167,1.16167,17500000.0
2006-03-21 09:51:00,1.16162,1.16167,1.1616,1.16167,54300001.0
2006-03-21 09:52:00,1.16152,1.16162,1.16152,1.16158,66600000.0
2006-03-21 09:53:00,1.16158,1.16158,1.16146,1.16152,101800001.0
2006-03-21 09:54:00,1.1615,1.1615,1.16142,1.16145,75900000.0
2006-03-21 09:55:00,1.16151,1.16172,1.16151,1.16172,189699999.0
2006-03-21 09:56:00,1.16168,1.16189,1.16145,1.1617,140200000.0
2006-03-21 09:57:00,1.16167,1.16169,1.16155,1.16163,96700002.0
2006-03-21 09:58:00,1.16164,1.16174,1.16162,1.16166,127100001.0
2006-03-21 09:59:00,1.1617,1.16171,1.16164,1.16164,20700000.0
2006-03-21 10:00:00,1.16155,1.16168,1.16155,1.16168,82700000.0
2006-03-21 10:01:00,1.16165,1.1617,1.16165,1.1617,33200001.0
2006-03-21 10:02:00,1.16166,1.16167,1.16148,1.16156,218600004.0
2006-03-21 10:03:00,1.1617,1.16179,1.16168,1.16168,24800000.0
2006-03-21 10:04:00,1.16177,1.1618,1.1617,1.16175,101999999.0
2006-03-21 10:05:00,1.16169,1.16199,1.16169,1.1618,168200000.0
2006-03-21 10:06:00,1.16191,1.16202,1.1619,1.16202,33400000.0
2006-03-21 10:07:00,1.16187,1.16188,1.16176,1.16176,43900000.0
2006-03-21 10:08:00,1.16167,1.16167,1.16147,1.16153,58899999.0
2006-03-21 10:09:00,1.16161,1.16178,1.16161,1.16178,25599999.0
2006-03-21 10:10:00,1.16173,1.16193,1.16173,1.16193,97500001.0
2006-03-21 10:11:00,1.16197,1.16202,1.16184,1.162,58600002.0
2006-03-21 10:12:00,1.16211,1.16232,1.16211,1.16232,116300001.0
2006-03-21 10:13:00,1.16239,1.16296,1.16239,1.16296,56400000.0
2006-03-21 10:14:00,1.16296,1.16296,1.16281,1.1629,122600000.0
2006-03-21 10:15:00,1.16297,1.16297,1.16265,1.16281,118900000.0
2006-03-21 10:16:00,1.16286,1.16296,1.16266,1.16266,147800003.0
2006-03-21 10:17:00,1.16266,1.16274,1.16251,1.16271,100300001.0
2006-03-21 10:18:00,1.16267,1.16289,1.16258,1.16289,119500001.0
2006-03-21 10:19:00,1.16291,1.16291,1.16288,1.16291,45300000.0
2006-03-21 10:20:00,1.16292,1.16323,1.16291,1.16321,211899998.0
2006-03-21 10:21:00,1.16313,1.16334,1.16292,1.16334,211800001.0
2006-03-21 10:22:00,1.16331,1.16331,1.16297,1.16297,118800001.0
2006-03-21 10:23:00,1.16295,1.16302,1.16295,1.163,54399999.0
2006-03-21 10:24:00,1.16322,1.16345,1.16322,1.16345,72400000.0
2006-03-21 10:25:00,1.16347,1.16347,1.16326,1.16337,91600000.0
2006-03-21 10:26:00,1.1634,1.1634,1.16335,1.16335,73600001.0
2006-03-21 10:27:00,1.1635,1.16353,1.1635,1.16353,6500000.0
2006-03-21 10:28:00,1.16364,1.16366,1.16348,1.1635,152999996.0
2006-03-21 10:29:00,1.16345,1.16353,1.16342,1.16348,180700001.0
2006-03-21 10:30:00,1.16347,1.16354,1.16336,1.16343,174500000.0
2006-03-21 10:31:00,1.16348,1.16348,1.16335,1.16335,43400001.0
2006-03-21 10:32:00,1.16333,1.16339,1.16326,1.16332,107500001.0
2006-03-21 10:33:00,1.16332,1.16333,1.16309,1.16309,70299999.0
2006-03-21 10:34:00,1.16296,1.16303,1.16291,1.16291,124200001.0
2006-03-21 10:35:00,1.16279,1.16296,1.16279,1.16289,161500001.0
2006-03-21 10:36:00,1.16302,1.16324,1.16302,1.16302,245300002.0
2006-03-21 10:37:00,1.16293,1.16293,1.16288,1.1629,83499998.0
2006-03-21 10:38:00,1.16288,1.16304,1.16286,1.16292,270200006.0
2006-03-21 10:39:00,1.16302,1.1631,1.16302,1.16302,88000000.0
2006-03-21 10:40:00,1.16295,1.16323,1.16295,1.16323,27900000.0
2006-03-21 10:41:00,1.16323,1.16323,1.16312,1.16312,48600001.0
2006-03-21 10:42:00,1.1631,1.16315,1.16307,1.16315,39100001.0
2006-03-21 10:43:00,1.16318,1.1632,1.16314,1.1632,86200001.0
2006-03-21 10:44:00,1.16315,1.16331,1.16315,1.1633,110800000.0
2006-03-21 10:45:00,1.16339,1.16346,1.16339,1.16341,112500000.0
2006-03-21 10:46:00,1.16338,1.16349,1.16336,1.16347,99200001.0
2006-03-21 10:47:00,1.16346,1.16346,1.16334,1.16339,76700000.0
2006-03-21 10:48:00,1.1634,1.16347,1.16334,1.16347,120100001.0
2006-03-21 10:49:00,1.16349,1.16349,1.16334,1.16339,118900001.0
2006-03-21 10:50:00,1.16332,1.16335,1.1632,1.16335,80900001.0
2006-03-21 10:51:00,1.16335,1.16347,1.16335,1.16347,140500000.0
2006-03-21 10:52:00,1.16334,1.16334,1.16323,1.16323,29500000.0
2006-03-21 10:53:00,1.16323,1.16334,1.16311,1.16318,101099999.0
2006-03-21 10:54:00,1.16307,1.16319,1.16288,1.16288,19100000.0
2006-03-21 10:55:00,1.16277,1.16287,1.16275,1.16275,96300001.0
2006-03-21 10:56:00,1.1627,1.16288,1.16265,1.16271,129900002.0
2006-03-21 10:57:00,1.16263,1.16265,1.16235,1.16235,74500001.0
2006-03-21 10:58:00,1.1624,1.16253,1.16219,1.16219,104799999.0
2006-03-21 10:59:00,1.16209,1.16216,1.16193,1.16201,93300001.0
2006-03-21 11:00:00,1.16193,1.16208,1.16187,1.16207,119200001.0
2006-03-21 11:01:00,1.16212,1.16218,1.16211,1.16212,40000001.0
2006-03-21 11:02:00,1.16205,1.16205,1.16191,1.16205,81200001.0
2006-03-21 11:03:00,1.16214,1.16225,1.16208,1.16225,138900000.0
2006-03-21 11:04:00,1.16224,1.16224,1.16201,1.16203,39700000.0
2006-03-21 11:05:00,1.16196,1.16198,1.16195,1.16198,39900000.0
2006-03-21 11:06:00,1.16202,1.16208,1.16201,1.16208,16900000.0
2006-03-21 11:07:00,1.16226,1.16226,1.16216,1.16216,50400001.0
2006-03-21 11:08:00,1.16218,1.16218,1.16211,1.16212,73200001.0
2006-03-21 11:09:00,1.16201,1.16238,1.16201,1.16238,49200000.0
2006-03-21 11:10:00,1.16244,1.16244,1.16228,1.16237,51100000.0
2006-03-21 11:11:00,1.16236,1.16236,1.16218,1.16235,191700002.0
2006-03-21 11:12:00,1.1623,1.16238,1.16227,1.16238,189790004.0
2006-03-21 11:13:00,1.16242,1.16242,1.16217,1.16229,86999999.0
2006-03-21 11:14:00,1.16236,1.1625,1.16225,1.16225,86999999.0
2006-03-21 11:15:00,1.16221,1.1624,1.16221,1.16232,110900000.0
2006-03-21 11:16:00,1.16245,1.16303,1.16245,1.16289,102700002.0
2006-03-21 11:17:00,1.16291,1.16305,1.16291,1.16293,93400001.0
2006-03-21 11:18:00,1.16274,1.16274,1.16254,1.16254,6400000.0
2006-03-21 11:19:00,1.16248,1.16266,1.16248,1.16256,69000000.0
2006-03-21 11:20:00,1.16263,1.1629,1.16263,1.16289,129300000.0
2006-03-21 11:21:00,1.16302,1.16311,1.16302,1.16304,95500002.0
2006-03-21 11:22:00,1.16308,1.16313,1.163,1.16307,40100000.0
2006-03-21 11:23:00,1.1631,1.16315,1.16305,1.16315,59200001.0
2006-03-21 11:24:00,1.16305,1.16312,1.16305,1.1631,41800000.0
2006-03-21 11:25:00,1.16312,1.16312,1.16296,1.16301,143900002.0
2006-03-21 11:26:00,1.16303,1.16322,1.16303,1.16322,118999998.0
2006-03-21 11:27:00,1.1632,1.16323,1.16312,1.1632,105100000.0
2006-03-21 11:28:00,1.16313,1.16313,1.16296,1.163,61300002.0
2006-03-21 11:29:00,1.16292,1.163,1.16292,1.16292,180100002.0
2006-03-21 11:30:00,1.163,1.16303,1.16295,1.163,103800000.0
2006-03-21 11:31:00,1.163,1.16305,1.16297,1.16305,65600001.0
2006-03-21 11:32:00,1.163,1.16305,1.16292,1.163,151700002.0
2006-03-21 11:33:00,1.16295,1.16305,1.16295,1.16305,27300000.0
2006-03-21 11:34:00,1.163,1.16308,1.16295,1.163,114500003.0
2006-03-21 11:35:00,1.16304,1.16314,1.16304,1.16305,105600002.0
2006-03-21 11:36:00,1.16307,1.1632,1.16307,1.16313,68100001.0
2006-03-21 11:37:00,1.1632,1.16325,1.16315,1.16325,208999995.0
2006-03-21 11:38:00,1.16312,1.16315,1.16304,1.16315,121000002.0
2006-03-21 11:39:00,1.16306,1.16306,1.16293,1.16302,105300000.0
2006-03-21 11:40:00,1.16296,1.16299,1.16287,1.16291,158399997.0
2006-03-21 11:41:00,1.16291,1.16291,1.16275,1.16286,109800000.0
2006-03-21 11:42:00,1.16291,1.16299,1.16287,1.1629,92100000.0
2006-03-21 11:43:00,1.16297,1.16297,1.16289,1.16296,123400000.0
2006-03-21 11:44:00,1.16292,1.16294,1.16274,1.16288,138100000.0
2006-03-21 11:45:00,1.16298,1.16299,1.16294,1.16299,98800002.0
2006-03-21 11:46:00,1.16305,1.16305,1.16295,1.16305,137599999.0
2006-03-21 11:47:00,1.16304,1.16306,1.16304,1.16306,25500001.0
2006-03-21 11:48:00,1.16303,1.16306,1.16303,1.16303,43200000.0
2006-03-21 11:49:00,1.16313,1.16322,1.1631,1.16311,99300000.0
2006-03-21 11:50:00,1.16315,1.16319,1.16297,1.16301,146099998.0
2006-03-21 11:51:00,1.163,1.16305,1.16292,1.16292,67100000.0
2006-03-21 11:52:00,1.16302,1.16309,1.163,1.16303,144299998.0
2006-03-21 11:53:00,1.16305,1.16324,1.16305,1.16308,115400000.0
2006-03-21 11:54:00,1.16309,1.16309,1.16265,1.16268,153100002.0
2006-03-21 11:55:00,1.1627,1.1627,1.16241,1.16243,67300001.0
2006-03-21 11:56:00,1.16238,1.16238,1.16228,1.16238,61700000.0
2006-03-21 11:57:00,1.16235,1.16235,1.162,1.162,215600003.0
2006-03-21 11:58:00,1.16191,1.16208,1.16185,1.16207,10400000.0
2006-03-21 11:59:00,1.16229,1.16245,1.16219,1.16232,56600001.0
2006-03-21 12:00:00,1.16241,1.16266,1.16241,1.16263,98500000.0
2006-03-21 12:01:00,1.16258,1.16258,1.16246,1.16246,94100001.0
2006-03-21 12:02:00,1.16246,1.16252,1.16234,1.16234,101100001.0
2006-03-21 12:03:00,1.16239,1.16244,1.16217,1.16217,138900002.0
2006-03-21 12:04:00,1.16213,1.16213,1.162,1.1621,102400000.0
2006-03-21 12:05:00,1.16217,1.16217,1.16194,1.16194,106399998.0
2006-03-21 12:06:00,1.162,1.16208,1.16188,1.16195,86300000.0
2006-03-21 12:07:00,1.16202,1.16207,1.16202,1.16203,74799999.0
2006-03-21 12:08:00,1.16239,1.16246,1.16213,1.16228,137400002.0
2006-03-21 12:09:00,1.16212,1.16212,1.16205,1.16209,152500001.0
2006-03-21 12:10:00,1.16205,1.16212,1.16193,1.16212,110200002.0
2006-03-21 12:11:00,1.16204,1.1622,1.16204,1.16212,136400000.0
2006-03-21 12:12:00,1.16205,1.16225,1.162,1.16225,140399999.0
2006-03-21 12:13:00,1.16227,1.16259,1.16227,1.16252,137800001.0
2006-03-21 12:14:00,1.16253,1.16255,1.16244,1.16249,61900000.0
2006-03-21 12:15:00,1.16247,1.16261,1.16245,1.16261,48800000.0
2006-03-21 12:16:00,1.16266,1.16295,1.16266,1.16295,61000000.0
2006-03-21 12:17:00,1.16308,1.16312,1.1629,1.1629,122400000.0
2006-03-21 12:18:00,1.1629,1.16292,1.16283,1.16283,96000001.0
2006-03-21 12:19:00,1.1629,1.16292,1.1629,1.1629,84800000.0
2006-03-21 12:20:00,1.16288,1.16289,1.1628,1.16284,81599998.0
2006-03-21 12:21:00,1.16285,1.16295,1.16285,1.1629,136100000.0
2006-03-21 12:22:00,1.16285,1.16285,1.16263,1.1628,61600002.0
2006-03-21 12:23:00,1.16282,1.16282,1.16267,1.16277,66699999.0
2006-03-21 12:24:00,1.1628,1.16287,1.16277,1.16277,86100001.0
2006-03-21 12:25:00,1.1628,1.16293,1.1628,1.16289,61200000.0
2006-03-21 12:26:00,1.16293,1.16293,1.1628,1.16281,82199999.0
2006-03-21 12:27:00,1.16277,1.16282,1.16263,1.16282,76099999.0
2006-03-21 12:28:00,1.16277,1.1628,1.16272,1.1628,104900002.0
2006-03-21 12:29:00,1.16279,1.16285,1.1627,1.1627,85800001.0
2006-03-21 12:30:00,1.16278,1.1628,1.1627,1.16272,103800000.0
2006-03-21 12:31:00,1.16265,1.16285,1.16265,1.16285,48400000.0
2006-03-21 12:32:00,1.16275,1.1628,1.1627,1.16272,69990000.0
2006-03-21 12:33:00,1.16275,1.1628,1.16275,1.16275,60100001.0
2006-03-21 12:34:00,1.16275,1.16285,1.16275,1.16275,53900000.0
2006-03-21 12:35:00,1.16284,1.16289,1.16277,1.16277,56000000.0
2006-03-21 12:36:00,1.16283,1.16283,1.16279,1.16279,32700000.0
2006-03-21 12:37:00,1.1628,1.16285,1.16275,1.1628,88099999.0
2006-03-21 12:38:00,1.16286,1.16286,1.16286,1.16286,3300000.0
2006-03-21 12:39:00,1.16283,1.16283,1.16253,1.16263,82099999.0
2006-03-21 12:40:00,1.16272,1.16297,1.16259,1.16297,124400001.0
2006-03-21 12:41:00,1.16299,1.16307,1.16295,1.16307,69200000.0
2006-03-21 12:42:00,1.16306,1.16313,1.16292,1.16313,189700000.0
2006-03-21 12:43:00,1.16315,1.1632,1.16315,1.1632,4800000.0
2006-03-21 12:44:00,1.16314,1.16314,1.16299,1.16302,157100003.0
2006-03-21 12:45:00,1.163,1.16305,1.1629,1.163,73400001.0
2006-03-21 12:46:00,1.16305,1.16305,1.163,1.163,26899999.0
2006-03-21 12:47:00,1.163,1.16303,1.163,1.16303,61300000.0
2006-03-21 12:48:00,1.16313,1.16318,1.16307,1.16307,39700001.0
2006-03-21 12:49:00,1.163,1.163,1.16292,1.16292,18500000.0
2006-03-21 12:50:00,1.16295,1.16308,1.16295,1.16305,98499997.0
2006-03-21 12:51:00,1.16297,1.163,1.1629,1.163,82599999.0
2006-03-21 12:52:00,1.16298,1.163,1.16295,1.163,24700000.0
2006-03-21 12:53:00,1.16301,1.16309,1.16301,1.16309,52700000.0
2006-03-21 12:54:00,1.16313,1.16313,1.16307,1.16307,45900000.0
2006-03-21 12:55:00,1.16307,1.16315,1.16307,1.16307,84799999.0
2006-03-21 12:56:00,1.16312,1.16321,1.16311,1.16318,76700001.0
2006-03-21 12:57:00,1.1632,1.16322,1.16315,1.16322,61400000.0
2006-03-21 12:58:00,1.16315,1.1632,1.16315,1.1632,26500000.0
2006-03-21 12:59:00,1.16318,1.16321,1.16312,1.16321,58000002.0
2006-03-21 13:00:00,1.16313,1.16322,1.16311,1.16315,135099999.0
2006-03-21 13:01:00,1.16318,1.16318,1.16301,1.16313,118399999.0
2006-03-21 13:02:00,1.16312,1.1632,1.16311,1.16311,43300000.0
2006-03-21 13:03:00,1.16312,1.16315,1.16312,1.16315,20000000.0
2006-03-21 13:04:00,1.16315,1.1633,1.16315,1.16325,112300001.0
2006-03-21 13:05:00,1.16322,1.16322,1.16318,1.16318,28600000.0
2006-03-21 13:06:00,1.16311,1.16316,1.16298,1.16315,119399997.0
2006-03-21 13:07:00,1.16325,1.16325,1.16315,1.16315,132699999.0
2006-03-21 13:08:00,1.16319,1.16323,1.16309,1.16312,142399997.0
2006-03-21 13:09:00,1.16306,1.16306,1.163,1.16306,45300000.0
2006-03-21 13:10:00,1.163,1.16313,1.163,1.16313,45500000.0
2006-03-21 13:11:00,1.16317,1.16317,1.1631,1.1631,73200003.0
2006-03-21 13:12:00,1.16304,1.16318,1.16304,1.16318,60599998.0
2006-03-21 13:13:00,1.16317,1.1632,1.16317,1.1632,11500000.0
2006-03-21 13:14:00,1.16316,1.16316,1.16304,1.16309,88299999.0
2006-03-21 13:15:00,1.16306,1.16313,1.16301,1.16304,121400001.0
2006-03-21 13:16:00,1.16308,1.16308,1.16308,1.16308,53700000.0
2006-03-21 13:17:00,1.1631,1.16318,1.1631,1.1631,141000003.0
2006-03-21 13:18:00,1.16319,1.16319,1.16318,1.16318,43200001.0
2006-03-21 13:19:00,1.16313,1.16315,1.16313,1.16315,51400000.0
2006-03-21 13:20:00,1.16315,1.16323,1.16312,1.16319,97499998.0
2006-03-21 13:21:00,1.1632,1.1632,1.1632,1.1632,3200000.0
2006-03-21 13:22:00,1.16312,1.16325,1.16312,1.1632,120100001.0
2006-03-21 13:23:00,1.1632,1.1632,1.1632,1.1632,47500001.0
2006-03-21 13:24:00,1.16319,1.16322,1.16308,1.16318,111099999.0
2006-03-21 13:25:00,1.1631,1.1631,1.16305,1.16308,88099999.0
2006-03-21 13:26:00,1.16305,1.1631,1.16305,1.16305,30000001.0
2006-03-21 13:27:00,1.16314,1.16344,1.16314,1.16344,156400000.0
2006-03-21 13:28:00,1.16353,1.16356,1.16351,1.16351,12200000.0
2006-03-21 13:29:00,1.1635,1.16355,1.16345,1.16345,164400003.0
2006-03-21 13:30:00,1.1635,1.16355,1.16345,1.1635,151300001.0
2006-03-21 13:31:00,1.16345,1.16357,1.16345,1.16345,19200000.0
2006-03-21 13:32:00,1.16348,1.16348,1.1634,1.1634,39200000.0
2006-03-21 13:33:00,1.16342,1.16342,1.16323,1.16328,88200000.0
2006-03-21 13:34:00,1.16334,1.16336,1.16334,1.16336,15200000.0
2006-03-21 13:35:00,1.16338,1.16338,1.16326,1.16329,104700001.0
2006-03-21 13:36:00,1.16315,1.16315,1.16303,1.16313,85900002.0
2006-03-21 13:37:00,1.16315,1.16315,1.16315,1.16315,7100000.0
2006-03-21 13:38:00,1.16307,1.16312,1.16307,1.1631,75100000.0
2006-03-21 13:39:00,1.1631,1.1631,1.1631,1.1631,13000000.0
2006-03-21 13:40:00,1.16308,1.1631,1.16305,1.1631,61700001.0
2006-03-21 13:41:00,1.16302,1.16315,1.163,1.16305,94500002.0
2006-03-21 13:42:00,1.16315,1.16315,1.16303,1.16305,258099997.0
2006-03-21 13:43:00,1.16319,1.16323,1.16307,1.16307,89900002.0
2006-03-21 13:44:00,1.1631,1.16316,1.16308,1.1631,125499998.0
2006-03-21 13:45:00,1.16315,1.16325,1.16315,1.16325,67799999.0
2006-03-21 13:46:00,1.16321,1.16321,1.16314,1.16314,29500000.0
2006-03-21 13:47:00,1.16303,1.16305,1.16302,1.16303,113499998.0
2006-03-21 13:48:00,1.16295,1.16295,1.16283,1.16284,57699999.0
2006-03-21 13:49:00,1.16277,1.16277,1.1625,1.1626,115800002.0
2006-03-21 13:50:00,1.1626,1.1626,1.16234,1.1624,93900000.0
2006-03-21 13:51:00,1.16243,1.16249,1.16222,1.16245,153300004.0
2006-03-21 13:52:00,1.1625,1.16267,1.1625,1.16265,68500000.0
2006-03-21 13:53:00,1.1627,1.16278,1.1627,1.16278,6200000.0
2006-03-21 13:54:00,1.16282,1.16292,1.16281,1.16282,111100000.0
2006-03-21 13:55:00,1.16278,1.16306,1.16278,1.16297,47300000.0
2006-03-21 13:56:00,1.16298,1.16315,1.16298,1.16315,129100001.0
2006-03-21 13:57:00,1.16314,1.16322,1.16288,1.16309,168499998.0
2006-03-21 13:58:00,1.16311,1.16311,1.16282,1.16287,66899999.0
2006-03-21 13:59:00,1.16292,1.16307,1.16292,1.16307,38399999.0
2006-03-21 14:00:00,1.16301,1.16301,1.16299,1.16299,27899999.0
2006-03-21 14:01:00,1.1629,1.1629,1.1629,1.1629,21700001.0
2006-03-21 14:02:00,1.16302,1.16333,1.16302,1.16333,33499999.0
2006-03-21 14:03:00,1.16342,1.16347,1.16341,1.16347,70500001.0
2006-03-21 14:04:00,1.16347,1.16366,1.16346,1.16346,71000000.0
2006-03-21 14:05:00,1.16333,1.1634,1.16331,1.16335,163199999.0
2006-03-21 14:06:00,1.16334,1.16352,1.16334,1.16352,50600000.0
2006-03-21 14:07:00,1.16343,1.16343,1.16323,1.1633,83100000.0
2006-03-21 14:08:00,1.16335,1.16335,1.16332,1.16332,7300000.0
2006-03-21 14:09:00,1.16315,1.16315,1.16312,1.16312,26399999.0
2006-03-21 14:10:00,1.16318,1.16322,1.16312,1.1632,90900001.0
2006-03-21 14:11:00,1.16322,1.16329,1.1632,1.16329,142199999.0
2006-03-21 14:12:00,1.16328,1.16332,1.16323,1.16323,80600000.0
2006-03-21 14:13:00,1.16318,1.16321,1.16309,1.16312,49199999.0
2006-03-21 14:14:00,1.16302,1.16306,1.16289,1.16289,72699999.0
2006-03-21 14:15:00,1.16292,1.16304,1.16292,1.16295,143300000.0
2006-03-21 14:16:00,1.163,1.163,1.163,1.163,33199999.0
2006-03-21 14:17:00,1.16305,1.16305,1.16297,1.16297,82200000.0
2006-03-21 14:18:00,1.16301,1.16301,1.16289,1.16293,156600002.0
2006-03-21 14:19:00,1.16307,1.16311,1.16297,1.16311,58600000.0
2006-03-21 14:20:00,1.16306,1.16309,1.16293,1.16298,95100002.0
2006-03-21 14:21:00,1.16298,1.16299,1.16288,1.16295,121700002.0
2006-03-21 14:22:00,1.1629,1.1629,1.1629,1.1629,27600001.0
2006-03-21 14:23:00,1.16297,1.163,1.1629,1.1629,138400003.0
2006-03-21 14:24:00,1.16297,1.16302,1.16293,1.16295,57100000.0
2006-03-21 14:25:00,1.16301,1.16314,1.16301,1.16314,67799999.0
2006-03-21 14:26:00,1.16321,1.1633,1.1631,1.1631,106700000.0
2006-03-21 14:27:00,1.16313,1.16327,1.16311,1.16326,262900005.0
2006-03-21 14:28:00,1.16327,1.16328,1.16321,1.16328,134300001.0
2006-03-21 14:29:00,1.16319,1.16323,1.16314,1.16318,158300002.0
2006-03-21 14:30:00,1.1632,1.1632,1.16318,1.16318,29500001.0
2006-03-21 14:31:00,1.1632,1.1632,1.1632,1.1632,21700001.0
2006-03-21 14:32:00,1.16318,1.1632,1.16318,1.1632,120800000.0
2006-03-21 14:33:00,1.16327,1.16327,1.16326,1.16326,13300000.0
2006-03-21 14:34:00,1.16332,1.16332,1.16316,1.1632,35700001.0
2006-03-21 14:35:00,1.16328,1.16348,1.16328,1.16331,73200000.0
2006-03-21 14:36:00,1.16336,1.16364,1.16326,1.16364,74399999.0
2006-03-21 14:37:00,1.16368,1.16374,1.16356,1.16365,87399999.0
2006-03-21 14:38:00,1.16374,1.16374,1.16354,1.16369,84600001.0
2006-03-21 14:39:00,1.16372,1.16381,1.16367,1.16377,78800000.0
2006-03-21 14:40:00,1.16388,1.164,1.16386,1.16388,129000000.0
2006-03-21 14:41:00,1.16402,1.16416,1.1638,1.1638,118099999.0
2006-03-21 14:42:00,1.16398,1.16398,1.16371,1.16375,58299999.0
2006-03-21 14:43:00,1.16384,1.16384,1.16366,1.1638,108699998.0
2006-03-21 14:44:00,1.16377,1.16377,1.16373,1.16373,17700000.0
2006-03-21 14:45:00,1.16381,1.16381,1.16373,1.16373,37700000.0
2006-03-21 14:46:00,1.16374,1.16374,1.16364,1.16369,79900001.0
2006-03-21 14:47:00,1.16368,1.16375,1.16366,1.16366,124500000.0
2006-03-21 14:48:00,1.16379,1.16396,1.16379,1.16396,26600000.0
2006-03-21 14:49:00,1.16407,1.16407,1.16398,1.16398,158600002.0
2006-03-21 14:50:00,1.16402,1.16402,1.16387,1.16397,99999998.0
2006-03-21 14:51:00,1.16392,1.16405,1.16392,1.164,40600000.0
2006-03-21 14:52:00,1.16397,1.16397,1.16374,1.16374,88599999.0
2006-03-21 14:53:00,1.16378,1.16381,1.16373,1.16373,62599999.0
2006-03-21 14:54:00,1.16357,1.1637,1.16357,1.16367,36600000.0
2006-03-21 14:55:00,1.16367,1.16373,1.1636,1.16373,153600001.0
2006-03-21 14:56:00,1.16367,1.16368,1.16361,1.16361,40200002.0
2006-03-21 14:57:00,1.16353,1.16353,1.1635,1.1635,41500000.0
2006-03-21 14:58:00,1.16359,1.16386,1.16359,1.16384,126700000.0
2006-03-21 14:59:00,1.164,1.164,1.16391,1.16393,112100003.0
2006-03-21 15:00:00,1.16388,1.16393,1.16385,1.16391,28900000.0
2006-03-21 15:01:00,1.16386,1.16395,1.1638,1.16382,77200000.0
2006-03-21 15:02:00,1.16382,1.16387,1.16382,1.16382,77600000.0
2006-03-21 15:03:00,1.16373,1.16378,1.16363,1.16363,63400000.0
2006-03-21 15:04:00,1.16364,1.16376,1.16362,1.16364,65300000.0
2006-03-21 15:05:00,1.16363,1.16363,1.1635,1.1635,88900000.0
2006-03-21 15:06:00,1.16356,1.16374,1.16356,1.16371,101200000.0
2006-03-21 15:07:00,1.16374,1.1638,1.16374,1.1638,46600001.0
2006-03-21 15:08:00,1.1636,1.16366,1.16356,1.16356,116500000.0
2006-03-21 15:09:00,1.16363,1.16367,1.16363,1.16367,52800001.0
2006-03-21 15:10:00,1.16363,1.16367,1.16363,1.16367,40600002.0
2006-03-21 15:11:00,1.16377,1.16412,1.16377,1.16412,132899999.0
2006-03-21 15:12:00,1.16433,1.16449,1.16412,1.16417,36700001.0
2006-03-21 15:13:00,1.16416,1.16431,1.16412,1.16421,145700001.0
2006-03-21 15:14:00,1.16422,1.1643,1.16416,1.16416,59200000.0
2006-03-21 15:15:00,1.16433,1.16438,1.16432,1.16438,21700000.0
2006-03-21 15:16:00,1.16438,1.16445,1.16433,1.16445,107699996.0
2006-03-21 15:17:00,1.1644,1.1644,1.16427,1.16428,81600002.0
2006-03-21 15:18:00,1.16427,1.16442,1.16422,1.16442,52000000.0
2006-03-21 15:19:00,1.16444,1.16452,1.16435,1.16435,91099998.0
2006-03-21 15:20:00,1.16439,1.16454,1.16439,1.16454,126900000.0
2006-03-21 15:21:00,1.1644,1.16445,1.16431,1.16442,89300000.0
2006-03-21 15:22:00,1.16438,1.16438,1.16406,1.16425,75400000.0
2006-03-21 15:23:00,1.16427,1.1644,1.16422,1.16422,55499999.0
2006-03-21 15:24:00,1.16397,1.16397,1.16357,1.16357,50999999.0
2006-03-21 15:25:00,1.16328,1.16353,1.16327,1.16353,47300000.0
2006-03-21 15:26:00,1.16372,1.16377,1.16325,1.16327,83099999.0
2006-03-21 15:27:00,1.1632,1.1632,1.16283,1.16283,74700000.0
2006-03-21 15:28:00,1.16276,1.16289,1.1627,1.1627,15700000.0
2006-03-21 15:29:00,1.16263,1.16276,1.16252,1.1627,116299998.0
2006-03-21 15:30:00,1.16255,1.16263,1.16212,1.16218,124400001.0
2006-03-21 15:31:00,1.16218,1.16229,1.162,1.16229,52900000.0
2006-03-21 15:32:00,1.16242,1.16242,1.16222,1.16225,96500001.0
2006-03-21 15:33:00,1.16211,1.16211,1.16178,1.16187,98799999.0
2006-03-21 15:34:00,1.16192,1.16195,1.1618,1.16195,69500000.0
2006-03-21 15:35:00,1.16194,1.16223,1.16184,1.16223,135600003.0
2006-03-21 15:36:00,1.16227,1.16254,1.16227,1.16254,107400000.0
2006-03-21 15:37:00,1.16257,1.16272,1.16256,1.16267,99100001.0
2006-03-21 15:38:00,1.16264,1.1629,1.16264,1.16288,81700000.0
2006-03-21 15:39:00,1.16297,1.16313,1.1628,1.16311,112799999.0
2006-03-21 15:40:00,1.16308,1.16308,1.16274,1.16279,76900000.0
2006-03-21 15:41:00,1.16269,1.16297,1.16266,1.16295,142300002.0
2006-03-21 15:42:00,1.163,1.16325,1.163,1.16323,49199999.0
2006-03-21 15:43:00,1.16355,1.16365,1.16355,1.16365,17500001.0
2006-03-21 15:44:00,1.16397,1.16403,1.16397,1.16403,57100001.0
2006-03-21 15:45:00,1.16428,1.16448,1.16428,1.16448,21800000.0
2006-03-21 15:46:00,1.16462,1.16484,1.16452,1.16458,67700000.0
2006-03-21 15:47:00,1.16467,1.16483,1.16467,1.16472,66700002.0
2006-03-21 15:48:00,1.16492,1.16496,1.16471,1.16471,92900001.0
2006-03-21 15:49:00,1.16466,1.16466,1.16439,1.16439,163700002.0
2006-03-21 15:50:00,1.16442,1.16442,1.16424,1.1643,53700000.0
2006-03-21 15:51:00,1.16436,1.1644,1.1643,1.16439,113700001.0
2006-03-21 15:52:00,1.16439,1.16467,1.16439,1.16467,102499998.0
2006-03-21 15:53:00,1.16475,1.16475,1.16441,1.16441,51800001.0
2006-03-21 15:54:00,1.16437,1.16445,1.16437,1.16445,51200001.0
2006-03-21 15:55:00,1.16428,1.16438,1.16428,1.16432,113800002.0
2006-03-21 15:56:00,1.16438,1.16452,1.16438,1.16451,51900000.0
2006-03-21 15:57:00,1.16445,1.16445,1.1641,1.1641,128799998.0
2006-03-21 15:58:00,1.16408,1.16412,1.16402,1.16402,120799999.0
2006-03-21 15:59:00,1.16415,1.16418,1.16415,1.16418,31800000.0
2006-03-21 16:00:00,1.16438,1.16476,1.16438,1.16476,38200000.0
2006-03-21 16:01:00,1.165,1.16519,1.165,1.1651,79800001.0
2006-03-21 16:02:00,1.16502,1.16502,1.16475,1.16481,94800000.0
2006-03-21 16:03:00,1.16484,1.16533,1.16484,1.16527,153800000.0
2006-03-21 16:04:00,1.16521,1.16535,1.16513,1.16527,139199999.0
2006-03-21 16:05:00,1.16548,1.16602,1.16548,1.16597,102000001.0
2006-03-21 16:06:00,1.16593,1.16593,1.16578,1.16578,106699999.0
2006-03-21 16:07:00,1.16577,1.16577,1.16549,1.16549,70900000.0
2006-03-21 16:08:00,1.16543,1.1657,1.16534,1.1654,86400000.0
2006-03-21 16:09:00,1.1654,1.1656,1.1654,1.1656,69500000.0
2006-03-21 16:10:00,1.16569,1.16569,1.16535,1.16535,83100000.0
2006-03-21 16:11:00,1.1652,1.1652,1.16503,1.16503,18700000.0
2006-03-21 16:12:00,1.16478,1.16478,1.16452,1.16452,10000000.0
2006-03-21 16:13:00,1.16441,1.16449,1.16424,1.16449,46400000.0
2006-03-21 16:14:00,1.16457,1.16469,1.1645,1.1645,82499999.0
2006-03-21 16:15:00,1.16415,1.16415,1.16379,1.16379,16800000.0
2006-03-21 16:16:00,1.16353,1.16359,1.16338,1.16338,147299998.0
2006-03-21 16:17:00,1.16335,1.16335,1.1632,1.1632,2200000.0
2006-03-21 16:18:00,1.16315,1.16333,1.16313,1.16333,151900002.0
2006-03-21 16:19:00,1.16345,1.16365,1.16345,1.16347,76300001.0
2006-03-21 16:20:00,1.16337,1.16342,1.16333,1.16333,83500000.0
2006-03-21 16:21:00,1.16323,1.16336,1.16323,1.16336,139200000.0
2006-03-21 16:22:00,1.1634,1.16353,1.1634,1.16351,52400002.0
2006-03-21 16:23:00,1.16358,1.16365,1.16355,1.16355,135100001.0
2006-03-21 16:24:00,1.16359,1.16365,1.16354,1.16364,116000001.0
2006-03-21 16:25:00,1.16368,1.16385,1.16367,1.16385,46799999.0
2006-03-21 16:26:00,1.16389,1.16406,1.16388,1.16406,181400002.0
2006-03-21 16:27:00,1.16405,1.16405,1.16391,1.16405,94100000.0
2006-03-21 16:28:00,1.16415,1.16441,1.16415,1.16435,77000000.0
2006-03-21 16:29:00,1.16446,1.1647,1.16433,1.1647,155199998.0
2006-03-21 16:30:00,1.16485,1.1649,1.16471,1.16472,72800000.0
2006-03-21 16:31:00,1.16469,1.16502,1.16469,1.16495,145000003.0
2006-03-21 16:32:00,1.16496,1.16515,1.16496,1.16515,159600000.0
2006-03-21 16:33:00,1.16506,1.16506,1.16475,1.16495,113900003.0
2006-03-21 16:34:00,1.16494,1.16522,1.16493,1.16508,124399997.0
2006-03-21 16:35:00,1.16514,1.16514,1.16505,1.16509,51900000.0
2006-03-21 16:36:00,1.16501,1.16501,1.16495,1.16495,51699999.0
2006-03-21 16:37:00,1.16492,1.16521,1.16492,1.16521,60900001.0
2006-03-21 16:38:00,1.16517,1.16517,1.16493,1.16493,130500000.0
2006-03-21 16:39:00,1.16502,1.16529,1.16502,1.16529,27600000.0
2006-03-21 16:40:00,1.16517,1.16517,1.16479,1.165,89199999.0
2006-03-21 16:41:00,1.16492,1.16496,1.16491,1.16491,91799999.0
2006-03-21 16:42:00,1.16513,1.16513,1.16513,1.16513,1600000.0
2006-03-21 16:43:00,1.16526,1.16536,1.16521,1.16531,111500000.0
2006-03-21 16:44:00,1.16525,1.16533,1.16503,1.16516,194200002.0
2006-03-21 16:45:00,1.16553,1.16579,1.16553,1.16579,48400000.0
2006-03-21 16:46:00,1.16602,1.16602,1.16574,1.16574,75400000.0
2006-03-21 16:47:00,1.16577,1.16593,1.16577,1.16593,32700001.0
2006-03-21 16:48:00,1.16585,1.16585,1.16561,1.16567,97599999.0
2006-03-21 16:49:00,1.1656,1.16564,1.16535,1.16553,162500003.0
2006-03-21 16:50:00,1.16548,1.16551,1.16528,1.16536,83900000.0
2006-03-21 16:51:00,1.16547,1.16555,1.16536,1.16548,134599999.0
2006-03-21 16:52:00,1.16559,1.16559,1.16532,1.16545,108200002.0
2006-03-21 16:53:00,1.16546,1.16546,1.1653,1.1654,146200000.0
2006-03-21 16:54:00,1.16527,1.1653,1.16515,1.16518,105600002.0
2006-03-21 16:55:00,1.16523,1.16523,1.16501,1.16503,68100001.0
2006-03-21 16:56:00,1.16512,1.16512,1.16487,1.16487,64300000.0
2006-03-21 16:57:00,1.16473,1.16473,1.16454,1.16468,83000001.0
2006-03-21 16:58:00,1.16463,1.16468,1.16451,1.16468,165400000.0
2006-03-21 16:59:00,1.16474,1.16486,1.16474,1.16486,59899999.0
2006-03-21 17:00:00,1.16487,1.16487,1.16471,1.16479,193700001.0
2006-03-21 17:01:00,1.16468,1.16475,1.1645,1.16475,75500002.0
2006-03-21 17:02:00,1.1649,1.16508,1.1649,1.16501,92900002.0
2006-03-21 17:03:00,1.16503,1.16503,1.16457,1.16463,113500000.0
2006-03-21 17:04:00,1.16463,1.16483,1.16463,1.1648,69600000.0
2006-03-21 17:05:00,1.16486,1.16486,1.16475,1.16485,60700000.0
2006-03-21 17:06:00,1.16505,1.16543,1.16505,1.16536,109000003.0
2006-03-21 17:07:00,1.16538,1.16538,1.16525,1.16529,113599998.0
2006-03-21 17:08:00,1.16533,1.16562,1.16533,1.16562,41100001.0
2006-03-21 17:09:00,1.16567,1.16579,1.16564,1.16569,81100000.0
2006-03-21 17:10:00,1.16558,1.16575,1.1655,1.16555,86300000.0
2006-03-21 17:11:00,1.1654,1.16567,1.1654,1.16564,123299999.0
2006-03-21 17:12:00,1.16553,1.16573,1.16551,1.16573,91700000.0
2006-03-21 17:13:00,1.16565,1.16574,1.16552,1.16552,110999999.0
2006-03-21 17:14:00,1.16543,1.16554,1.16543,1.16549,30100000.0
2006-03-21 17:15:00,1.16553,1.16553,1.16529,1.16529,57999999.0
2006-03-21 17:16:00,1.16528,1.16528,1.16518,1.16518,56499999.0
2006-03-21 17:17:00,1.16502,1.16502,1.1646,1.1646,139699998.0
2006-03-21 17:18:00,1.16454,1.16454,1.16437,1.16441,41000000.0
2006-03-21 17:19:00,1.16454,1.16454,1.16454,1.16454,46200000.0
2006-03-21 17:20:00,1.16465,1.16472,1.16465,1.16468,120900001.0
2006-03-21 17:21:00,1.16465,1.16476,1.16465,1.16475,158700001.0
2006-03-21 17:22:00,1.16474,1.1648,1.16453,1.16453,34400000.0
2006-03-21 17:23:00,1.16468,1.16468,1.16459,1.16461,17100000.0
2006-03-21 17:24:00,1.16472,1.16472,1.16455,1.16455,10900000.0
2006-03-21 17:25:00,1.16443,1.16453,1.16443,1.16446,48899999.0
2006-03-21 17:26:00,1.16445,1.16445,1.1643,1.1643,74099999.0
2006-03-21 17:27:00,1.16455,1.16475,1.16455,1.16475,60699999.0
2006-03-21 17:28:00,1.16478,1.16482,1.16477,1.16481,64499999.0
2006-03-21 17:29:00,1.16483,1.16483,1.16467,1.16469,61000002.0
2006-03-21 17:30:00,1.16465,1.16465,1.16453,1.16457,58200000.0
2006-03-21 17:31:00,1.16455,1.16456,1.1645,1.16455,134499998.0
2006-03-21 17:32:00,1.1644,1.1644,1.16425,1.16431,69000001.0
2006-03-21 17:33:00,1.16432,1.16438,1.16428,1.16436,40099999.0
2006-03-21 17:34:00,1.16435,1.16447,1.1643,1.16445,134400002.0
2006-03-21 17:35:00,1.16443,1.16457,1.16443,1.16445,151599998.0
2006-03-21 17:36:00,1.1648,1.1654,1.1648,1.1654,54899999.0
2006-03-21 17:37:00,1.1653,1.16539,1.16525,1.16525,197799999.0
2006-03-21 17:38:00,1.16532,1.1654,1.16524,1.16524,110599998.0
2006-03-21 17:39:00,1.16532,1.16536,1.16531,1.16531,64000002.0
2006-03-21 17:40:00,1.16532,1.16538,1.16523,1.16526,31099999.0
2006-03-21 17:41:00,1.16513,1.16526,1.16513,1.1652,88800000.0
2006-03-21 17:42:00,1.16505,1.16512,1.16493,1.16493,105600000.0
2006-03-21 17:43:00,1.16488,1.16498,1.16474,1.16498,126000003.0
2006-03-21 17:44:00,1.165,1.16511,1.165,1.16508,103000001.0
2006-03-21 17:45:00,1.16506,1.16509,1.16506,1.16509,47500001.0
2006-03-21 17:46:00,1.16521,1.16526,1.16521,1.16522,74900002.0
2006-03-21 17:47:00,1.16525,1.16528,1.1652,1.16528,52400001.0
2006-03-21 17:48:00,1.16526,1.16526,1.16515,1.16518,61399999.0
2006-03-21 17:49:00,1.16522,1.16523,1.16511,1.16518,72500001.0
2006-03-21 17:50:00,1.16511,1.16517,1.16506,1.16506,36900000.0
2006-03-21 17:51:00,1.16515,1.16518,1.16508,1.1651,29900000.0
2006-03-21 17:52:00,1.16503,1.16523,1.165,1.16523,57700000.0
2006-03-21 17:53:00,1.16525,1.1654,1.16525,1.1654,116600000.0
2006-03-21 17:54:00,1.16555,1.1659,1.16555,1.1659,41799999.0
2006-03-21 17:55:00,1.16593,1.16608,1.16593,1.16594,73199999.0
2006-03-21 17:56:00,1.16599,1.1662,1.16597,1.16606,68400000.0
2006-03-21 17:57:00,1.16609,1.16609,1.16576,1.16576,185999998.0
2006-03-21 17:58:00,1.16572,1.16596,1.16572,1.16596,122799998.0
2006-03-21 17:59:00,1.1658,1.16586,1.16563,1.16563,54100000.0
2006-03-21 18:00:00,1.16549,1.16564,1.16547,1.16553,97900000.0
2006-03-21 18:01:00,1.16561,1.16569,1.16546,1.16548,553300001.0
2006-03-21 18:02:00,1.16548,1.16549,1.16522,1.16522,707299997.0
2006-03-21 18:03:00,1.16521,1.16552,1.16521,1.16535,744700003.0
2006-03-21 18:04:00,1.16537,1.16538,1.16525,1.16533,730200003.0
2006-03-21 18:05:00,1.16544,1.16568,1.16541,1.16559,1044700007.0
2006-03-21 18:06:00,1.16566,1.166,1.16554,1.166,514199998.0
2006-03-21 18:07:00,1.16608,1.16613,1.16593,1.166,1236900001.0
2006-03-21 18:08:00,1.16602,1.16612,1.16597,1.16608,982000004.0
2006-03-21 18:09:00,1.16606,1.16621,1.16606,1.16614,497100006.0
2006-03-21 18:10:00,1.16617,1.16618,1.16598,1.16605,709900007.0
2006-03-21 18:11:00,1.16608,1.16608,1.16552,1.16552,889500005.0
2006-03-21 18:12:00,1.16547,1.16553,1.16539,1.16539,57400000.0
2006-03-21 18:13:00,1.16545,1.16564,1.16545,1.16563,490000000.0
2006-03-21 18:14:00,1.16564,1.16568,1.16548,1.16559,529200000.0
2006-03-21 18:15:00,1.16555,1.16558,1.16536,1.16551,649600000.0
2006-03-21 18:16:00,1.16556,1.1657,1.16554,1.16567,423799998.0
2006-03-21 18:17:00,1.1657,1.16579,1.1656,1.16579,871500001.0
2006-03-21 18:18:00,1.16591,1.16602,1.16587,1.16587,733700003.0
2006-03-21 18:19:00,1.16597,1.16603,1.16592,1.16594,195700000.0
2006-03-21 18:20:00,1.16591,1.16591,1.1654,1.1654,644800002.0
2006-03-21 18:21:00,1.16541,1.16557,1.16527,1.16528,125000001.0
2006-03-21 18:22:00,1.16532,1.16566,1.16532,1.16547,367699999.0
2006-03-21 18:23:00,1.16539,1.16539,1.16521,1.16536,332600002.0
2006-03-21 18:24:00,1.16535,1.16556,1.16535,1.16554,612900000.0
2006-03-21 18:25:00,1.16564,1.16598,1.16564,1.16598,543899999.0
2006-03-21 18:26:00,1.16593,1.16593,1.16569,1.16569,800600002.0
2006-03-21 18:27:00,1.16564,1.16564,1.1655,1.16557,604600001.0
2006-03-21 18:28:00,1.1656,1.16569,1.16542,1.16558,366999999.0
2006-03-21 18:29:00,1.16561,1.16578,1.16561,1.16578,361900000.0
2006-03-21 18:30:00,1.16583,1.1659,1.16577,1.16582,953700002.0
2006-03-21 18:31:00,1.16576,1.16577,1.16563,1.16573,407789997.0
2006-03-21 18:32:00,1.16576,1.16585,1.16561,1.16563,383000004.0
2006-03-21 18:33:00,1.1656,1.16568,1.16555,1.16562,628600004.0
2006-03-21 18:34:00,1.16559,1.16559,1.16538,1.16538,357499999.0
2006-03-21 18:35:00,1.16531,1.16531,1.16503,1.16503,510599999.0
2006-03-21 18:36:00,1.16495,1.16495,1.16459,1.16459,380900003.0
2006-03-21 18:37:00,1.16456,1.16472,1.16456,1.16456,86000000.0
2006-03-21 18:38:00,1.1646,1.16468,1.16454,1.16454,161200001.0
2006-03-21 18:39:00,1.16453,1.16453,1.16409,1.16412,207700002.0
2006-03-21 18:40:00,1.16414,1.16478,1.16414,1.16477,675200004.0
2006-03-21 18:41:00,1.16482,1.16526,1.16474,1.16526,296300003.0
2006-03-21 18:42:00,1.16529,1.16545,1.16497,1.16538,433700003.0
2006-03-21 18:43:00,1.16549,1.16562,1.16531,1.16552,463000002.0
2006-03-21 18:44:00,1.16556,1.16562,1.16534,1.1654,318500004.0
2006-03-21 18:45:00,1.16552,1.16593,1.16552,1.16593,429700002.0
2006-03-21 18:46:00,1.16598,1.16606,1.16575,1.16583,163500000.0
2006-03-21 18:47:00,1.16584,1.16592,1.16584,1.16591,28500000.0
2006-03-21 18:48:00,1.166,1.16612,1.166,1.16612,180800000.0
2006-03-21 18:49:00,1.16608,1.16608,1.16555,1.16555,63600002.0
2006-03-21 18:50:00,1.16551,1.1657,1.16541,1.1657,96600000.0
2006-03-21 18:51:00,1.16563,1.16563,1.1653,1.16533,158500001.0
2006-03-21 18:52:00,1.1653,1.16537,1.16519,1.16537,223399996.0
2006-03-21 18:53:00,1.16535,1.16535,1.16497,1.16506,587299997.0
2006-03-21 18:54:00,1.16509,1.16524,1.165,1.16523,156999999.0
2006-03-21 18:55:00,1.16522,1.16528,1.16508,1.16508,402600000.0
2006-03-21 18:56:00,1.16507,1.16513,1.16493,1.16501,148899998.0
2006-03-21 18:57:00,1.16498,1.16518,1.16469,1.16485,281999997.0
2006-03-21 18:58:00,1.16482,1.16482,1.16448,1.16456,85799999.0
2006-03-21 18:59:00,1.16457,1.16467,1.16439,1.16443,599100005.0
2006-03-21 19:00:00,1.16441,1.16453,1.16432,1.16437,325800004.0
2006-03-21 19:01:00,1.16438,1.16474,1.16432,1.16474,84399999.0
2006-03-21 19:02:00,1.16485,1.16485,1.16474,1.1648,244399999.0
2006-03-21 19:03:00,1.16477,1.16479,1.16465,1.16473,418599999.0
2006-03-21 19:04:00,1.1648,1.16491,1.16474,1.16475,325599995.0
2006-03-21 19:05:00,1.16478,1.16489,1.16476,1.16478,335300000.0
2006-03-21 19:06:00,1.16484,1.16493,1.16476,1.16486,398200002.0
2006-03-21 19:07:00,1.1649,1.16513,1.16486,1.16513,118799999.0
2006-03-21 19:08:00,1.16517,1.1653,1.16514,1.1653,652800000.0
2006-03-21 19:09:00,1.16534,1.16542,1.16531,1.16535,622700007.0
2006-03-21 19:10:00,1.16533,1.16533,1.16496,1.16496,112400001.0
2006-03-21 19:11:00,1.16505,1.16511,1.16499,1.16507,351099999.0
2006-03-21 19:12:00,1.16507,1.16512,1.16502,1.16505,175500002.0
2006-03-21 19:13:00,1.16494,1.16494,1.1645,1.1645,284000001.0
2006-03-21 19:14:00,1.16443,1.16461,1.16443,1.16447,313700000.0
2006-03-21 19:15:00,1.16437,1.1644,1.16423,1.16437,543899998.0
2006-03-21 19:16:00,1.16442,1.16449,1.16442,1.16448,286999997.0
2006-03-21 19:17:00,1.16451,1.16452,1.1644,1.16445,224599998.0
2006-03-21 19:18:00,1.16442,1.16442,1.16425,1.16428,519799998.0
2006-03-21 19:19:00,1.16416,1.16416,1.16385,1.16393,104299999.0
2006-03-21 19:20:00,1.16381,1.16381,1.16291,1.16301,147100001.0
2006-03-21 19:21:00,1.16284,1.16284,1.16163,1.16224,178100001.0
2006-03-21 19:22:00,1.16228,1.16235,1.16202,1.16206,177699999.0
2006-03-21 19:23:00,1.16186,1.16191,1.1616,1.16191,96700001.0
2006-03-21 19:24:00,1.16198,1.1623,1.16188,1.1623,117000004.0
2006-03-21 19:25:00,1.16238,1.16262,1.16236,1.16262,172399996.0
2006-03-21 19:26:00,1.16266,1.16276,1.16259,1.16266,169700001.0
2006-03-21 19:27:00,1.16271,1.16298,1.16271,1.1629,490700000.0
2006-03-21 19:28:00,1.16291,1.16291,1.16272,1.16272,216200003.0
2006-03-21 19:29:00,1.16267,1.16267,1.16255,1.16258,102200000.0
2006-03-21 19:30:00,1.16266,1.16266,1.16245,1.16262,180200001.0
2006-03-21 19:31:00,1.16268,1.16303,1.16268,1.16303,85300000.0
2006-03-21 19:32:00,1.16315,1.16315,1.16315,1.16315,8000000.0
2006-03-21 19:33:00,1.16305,1.1631,1.16305,1.16305,362899998.0
2006-03-21 19:34:00,1.16312,1.16335,1.16312,1.16335,63000002.0
2006-03-21 19:35:00,1.16335,1.16335,1.16324,1.16334,74999998.0
2006-03-21 19:36:00,1.16335,1.16349,1.16331,1.16331,130600001.0
2006-03-21 19:37:00,1.16342,1.16342,1.16322,1.16337,495600001.0
2006-03-21 19:38:00,1.16333,1.16338,1.16323,1.16323,212299997.0
2006-03-21 19:39:00,1.1632,1.16338,1.16319,1.16338,419500000.0
2006-03-21 19:40:00,1.1634,1.1634,1.16332,1.16335,193099999.0
2006-03-21 19:41:00,1.16332,1.16337,1.16332,1.16335,271700002.0
2006-03-21 19:42:00,1.16335,1.1634,1.16332,1.16338,280600000.0
2006-03-21 19:43:00,1.16345,1.16345,1.1634,1.1634,236499997.0
2006-03-21 19:44:00,1.16337,1.16337,1.16333,1.16335,62899999.0
2006-03-21 19:45:00,1.16343,1.16351,1.16343,1.16345,131500000.0
2006-03-21 19:46:00,1.16348,1.16351,1.16342,1.16351,99100000.0
2006-03-21 19:47:00,1.16345,1.16351,1.16339,1.16342,68500002.0
2006-03-21 19:48:00,1.16332,1.16332,1.16328,1.16328,1700000.0
2006-03-21 19:49:00,1.1632,1.1633,1.1632,1.16327,192499997.0
2006-03-21 19:50:00,1.16331,1.16332,1.16323,1.16323,50799999.0
2006-03-21 19:51:00,1.16313,1.1632,1.16304,1.1632,70899999.0
2006-03-21 19:52:00,1.16329,1.16329,1.1631,1.16328,91799998.0
2006-03-21 19:53:00,1.16339,1.16361,1.16339,1.16361,115000000.0
2006-03-21 19:54:00,1.16347,1.16358,1.16347,1.16358,71800000.0
2006-03-21 19:55:00,1.16363,1.16363,1.16351,1.16351,90200001.0
2006-03-21 19:56:00,1.16365,1.16365,1.1634,1.1634,226300002.0
2006-03-21 19:57:00,1.16348,1.16408,1.16348,1.16408,194200001.0
2006-03-21 19:58:00,1.16417,1.16495,1.16417,1.16485,73599998.0
2006-03-21 19:59:00,1.16482,1.16509,1.16472,1.16508,152400001.0
2006-03-21 20:00:00,1.16521,1.16525,1.16495,1.16495,95200001.0
2006-03-21 20:01:00,1.16458,1.16458,1.16449,1.16455,98600001.0
2006-03-21 20:02:00,1.1646,1.16472,1.16459,1.1647,78300000.0
2006-03-21 20:03:00,1.16475,1.1649,1.16475,1.16485,549200002.0
2006-03-21 20:04:00,1.16493,1.16493,1.16478,1.16478,157499997.0
2006-03-21 20:05:00,1.16479,1.16493,1.16478,1.16492,115300001.0
2006-03-21 20:06:00,1.16499,1.16502,1.16497,1.16497,99000000.0
2006-03-21 20:07:00,1.16496,1.16503,1.16492,1.16496,232199999.0
2006-03-21 20:08:00,1.16493,1.16494,1.16485,1.16485,359099998.0
2006-03-21 20:09:00,1.1647,1.1647,1.16444,1.16449,313700000.0
2006-03-21 20:10:00,1.16448,1.1645,1.16436,1.16436,109400002.0
2006-03-21 20:11:00,1.16434,1.16439,1.16416,1.16416,137300003.0
2006-03-21 20:12:00,1.16408,1.16412,1.16401,1.16402,674800000.0
2006-03-21 20:13:00,1.16398,1.16398,1.16366,1.16366,166499998.0
2006-03-21 20:14:00,1.16348,1.16348,1.16322,1.16331,89600000.0
2006-03-21 20:15:00,1.16339,1.16354,1.16338,1.16349,431500007.0
2006-03-21 20:16:00,1.16349,1.16349,1.16331,1.16331,681800007.0
2006-03-21 20:17:00,1.16329,1.16344,1.16324,1.16337,293599996.0
2006-03-21 20:18:00,1.16334,1.1634,1.1631,1.1631,128600002.0
2006-03-21 20:19:00,1.16298,1.16303,1.16295,1.16303,64800001.0
2006-03-21 20:20:00,1.16304,1.16323,1.16304,1.1631,390600008.0
2006-03-21 20:21:00,1.16312,1.16332,1.16312,1.16325,378500004.0
2006-03-21 20:22:00,1.16332,1.16332,1.16314,1.16332,348899998.0
2006-03-21 20:23:00,1.16332,1.16335,1.16322,1.16328,549899996.0
2006-03-21 20:24:00,1.16331,1.16345,1.16331,1.16343,399799999.0
2006-03-21 20:25:00,1.16355,1.16363,1.16355,1.16357,140300003.0
2006-03-21 20:26:00,1.16358,1.16368,1.16358,1.16362,235699996.0
2006-03-21 20:27:00,1.16364,1.16377,1.16363,1.16364,205400002.0
2006-03-21 20:28:00,1.16369,1.164,1.16369,1.1638,808800004.0
2006-03-21 20:29:00,1.16373,1.16387,1.16361,1.16361,521899999.0
2006-03-21 20:30:00,1.16354,1.16363,1.1635,1.16353,247800002.0
2006-03-21 20:31:00,1.16352,1.16352,1.16334,1.16335,509400003.0
2006-03-21 20:32:00,1.16338,1.16361,1.16338,1.16361,327000001.0
2006-03-21 20:33:00,1.1635,1.16357,1.16312,1.16312,299900004.0
2006-03-21 20:34:00,1.1631,1.1634,1.1631,1.16313,173300004.0
2006-03-21 20:35:00,1.16317,1.16326,1.16314,1.16314,240600002.0
2006-03-21 20:36:00,1.16314,1.16326,1.16311,1.1632,373800003.0
2006-03-21 20:37:00,1.16319,1.1633,1.16304,1.16315,267699996.0
2006-03-21 20:38:00,1.16307,1.16307,1.1628,1.16297,226999998.0
2006-03-21 20:39:00,1.16296,1.16296,1.16281,1.16293,505900000.0
2006-03-21 20:40:00,1.16291,1.16291,1.16266,1.16267,290500001.0
2006-03-21 20:41:00,1.16273,1.16295,1.16271,1.16295,533599999.0
2006-03-21 20:42:00,1.16297,1.16297,1.16288,1.16288,471200000.0
2006-03-21 20:43:00,1.16287,1.16292,1.16282,1.16288,200200003.0
2006-03-21 20:44:00,1.1629,1.16298,1.16283,1.16295,31600000.0
2006-03-21 20:45:00,1.16287,1.16287,1.16271,1.16273,168300000.0
2006-03-21 20:46:00,1.16275,1.16285,1.16275,1.16285,223699999.0
2006-03-21 20:47:00,1.16283,1.16283,1.16273,1.16275,225900001.0
2006-03-21 20:48:00,1.16275,1.16275,1.1627,1.16275,95000002.0
2006-03-21 20:49:00,1.16277,1.16283,1.1627,1.16277,371600001.0
2006-03-21 20:50:00,1.1628,1.16319,1.1628,1.16309,241499996.0
2006-03-21 20:51:00,1.16313,1.16313,1.16305,1.16313,149300002.0
2006-03-21 20:52:00,1.16312,1.16312,1.16297,1.16297,75300000.0
2006-03-21 20:53:00,1.1629,1.16301,1.16285,1.16285,290900002.0
2006-03-21 20:54:00,1.16289,1.16289,1.16272,1.16276,457900004.0
2006-03-21 20:55:00,1.16282,1.16283,1.16275,1.1628,335900004.0
2006-03-21 20:56:00,1.1628,1.1628,1.1627,1.16276,427700001.0
2006-03-21 20:57:00,1.16264,1.16264,1.1624,1.1624,498600002.0
2006-03-21 20:58:00,1.16233,1.16237,1.1623,1.16233,178700002.0
2006-03-21 20:59:00,1.16232,1.16282,1.16232,1.16275,289400000.0
2006-03-21 21:00:00,1.16271,1.16271,1.1625,1.1625,1027100012.0
2006-03-21 21:01:00,1.16252,1.16264,1.16249,1.1626,542600007.0
2006-03-21 21:02:00,1.16251,1.16251,1.16232,1.16236,114200003.0
2006-03-21 21:03:00,1.16247,1.16264,1.16247,1.16247,543399994.0
2006-03-21 21:04:00,1.16248,1.16255,1.16243,1.16255,706200007.0
2006-03-21 21:05:00,1.16255,1.16257,1.1624,1.1625,789499998.0
2006-03-21 21:06:00,1.16262,1.16268,1.16253,1.16253,165200001.0
2006-03-21 21:07:00,1.16255,1.16283,1.16255,1.16263,755600000.0
2006-03-21 21:08:00,1.16262,1.1631,1.16262,1.1631,211399999.0
2006-03-21 21:09:00,1.16306,1.16315,1.16301,1.16315,86300002.0
2006-03-21 21:10:00,1.16315,1.16315,1.16305,1.1631,508300004.0
2006-03-21 21:11:00,1.16314,1.16326,1.16313,1.16317,369989995.0
2006-03-21 21:12:00,1.1632,1.16323,1.16315,1.16317,454000006.0
2006-03-21 21:13:00,1.16321,1.16329,1.16319,1.1632,381099999.0
2006-03-21 21:14:00,1.16329,1.16329,1.16317,1.16319,232699999.0
2006-03-21 21:15:00,1.16315,1.1632,1.16315,1.16317,48800002.0
2006-03-21 21:16:00,1.16309,1.1632,1.16306,1.16317,143499999.0
2006-03-21 21:17:00,1.1632,1.1632,1.16309,1.16314,39300000.0
2006-03-21 21:18:00,1.16318,1.16322,1.16311,1.16312,22400000.0
2006-03-21 21:19:00,1.16309,1.16318,1.16309,1.16313,177899997.0
2006-03-21 21:20:00,1.16312,1.16312,1.16308,1.16308,23899999.0
2006-03-21 21:21:00,1.16313,1.16318,1.16307,1.16307,67800000.0
2006-03-21 21:22:00,1.16306,1.16313,1.16306,1.16313,74500000.0
2006-03-21 21:23:00,1.16313,1.1633,1.16313,1.1633,83700000.0
2006-03-21 21:24:00,1.16325,1.16325,1.1632,1.1632,35099999.0
2006-03-21 21:25:00,1.1633,1.16332,1.1633,1.1633,19900000.0
2006-03-21 21:26:00,1.16332,1.16341,1.16332,1.16332,117900000.0
2006-03-21 21:27:00,1.16328,1.16328,1.16322,1.16322,113600000.0
2006-03-21 21:28:00,1.1632,1.16328,1.16315,1.1632,277099999.0
2006-03-21 21:29:00,1.16324,1.16329,1.16312,1.16317,160399997.0
2006-03-21 21:30:00,1.16328,1.16329,1.16319,1.16329,60600002.0
2006-03-21 21:31:00,1.16332,1.16336,1.16332,1.16332,136099999.0
2006-03-21 21:32:00,1.16329,1.16329,1.16316,1.16322,136399999.0
2006-03-21 21:33:00,1.16325,1.16325,1.16315,1.16315,187900004.0
2006-03-21 21:34:00,1.1632,1.1632,1.1632,1.1632,119300000.0
2006-03-21 21:35:00,1.1632,1.16323,1.1632,1.1632,60800001.0
2006-03-21 21:36:00,1.1632,1.16328,1.1632,1.16324,59900001.0
2006-03-21 21:37:00,1.16333,1.16333,1.16312,1.16312,86400002.0
2006-03-21 21:38:00,1.1631,1.16315,1.1631,1.1631,111100000.0
2006-03-21 21:39:00,1.1631,1.1631,1.16305,1.1631,330999999.0
2006-03-21 21:40:00,1.1631,1.1631,1.16302,1.16305,299000002.0
2006-03-21 21:41:00,1.16312,1.16319,1.16311,1.16311,157300004.0
2006-03-21 21:42:00,1.16306,1.16307,1.16295,1.16295,67100000.0
2006-03-21 21:43:00,1.1629,1.1629,1.16282,1.16282,183300002.0
2006-03-21 21:44:00,1.16285,1.16294,1.16283,1.16285,90200001.0
2006-03-21 21:45:00,1.16279,1.16283,1.16273,1.16273,94099999.0
2006-03-21 21:46:00,1.16267,1.1627,1.16259,1.16265,163600001.0
2006-03-21 21:47:00,1.16264,1.16267,1.16259,1.16259,149200002.0
2006-03-21 21:48:00,1.1626,1.1626,1.16255,1.1626,93400000.0
2006-03-21 21:49:00,1.16253,1.16253,1.1624,1.1624,27200000.0
2006-03-21 21:50:00,1.1624,1.16253,1.1624,1.1625,65699999.0
2006-03-21 21:51:00,1.16248,1.16248,1.16233,1.16233,105800000.0
2006-03-21 21:52:00,1.16232,1.16247,1.16232,1.16247,97399998.0
2006-03-21 21:53:00,1.16247,1.16247,1.16235,1.16239,207700001.0
2006-03-21 21:54:00,1.1624,1.16245,1.16235,1.16235,164800000.0
2006-03-21 21:55:00,1.16238,1.16238,1.16232,1.16232,85600001.0
2006-03-21 21:56:00,1.16238,1.16238,1.1623,1.16236,113999998.0
2006-03-21 21:57:00,1.16226,1.16245,1.16226,1.16245,31100000.0
2006-03-21 21:58:00,1.16241,1.16245,1.16238,1.1624,67599999.0
2006-03-21 21:59:00,1.16233,1.16265,1.16233,1.16265,138999999.0
2006-03-21 22:00:00,1.16265,1.16265,1.1625,1.16252,185100002.0
2006-03-21 22:01:00,1.16259,1.16268,1.16259,1.16266,139000001.0
2006-03-21 22:02:00,1.16268,1.1629,1.16268,1.16284,477799997.0
2006-03-21 22:03:00,1.16282,1.16283,1.16263,1.16264,153400002.0
2006-03-21 22:04:00,1.16268,1.16272,1.16263,1.1627,82700001.0
2006-03-21 22:05:00,1.16272,1.16282,1.16272,1.16274,21200000.0
2006-03-21 22:06:00,1.16273,1.16283,1.16265,1.16265,241300000.0
2006-03-21 22:07:00,1.16265,1.16265,1.16255,1.16265,90700001.0
2006-03-21 22:08:00,1.16263,1.16265,1.1626,1.16265,124700001.0
2006-03-21 22:09:00,1.1626,1.16293,1.1626,1.16293,153900000.0
2006-03-21 22:10:00,1.16293,1.16293,1.1628,1.1628,34500000.0
2006-03-21 22:11:00,1.1628,1.1628,1.1628,1.1628,85999999.0
2006-03-21 22:12:00,1.16284,1.16308,1.16284,1.16308,131999999.0
2006-03-21 22:13:00,1.16317,1.16337,1.16317,1.1633,89199999.0
2006-03-21 22:14:00,1.16333,1.16341,1.16326,1.1634,131600003.0
2006-03-21 22:15:00,1.16345,1.16345,1.16327,1.16335,151400001.0
2006-03-21 22:16:00,1.16335,1.16338,1.1633,1.16338,92199998.0
2006-03-21 22:17:00,1.16325,1.16325,1.16312,1.16323,60800000.0
2006-03-21 22:18:00,1.16325,1.16325,1.1632,1.1632,61200001.0
2006-03-21 22:19:00,1.16312,1.16318,1.16305,1.16305,53400001.0
2006-03-21 22:20:00,1.16307,1.16323,1.16307,1.16319,40700001.0
2006-03-21 22:21:00,1.16316,1.16322,1.16307,1.16315,134700001.0
2006-03-21 22:22:00,1.1631,1.1631,1.16288,1.16288,81100001.0
2006-03-21 22:23:00,1.1629,1.16297,1.1629,1.16297,101800001.0
2006-03-21 22:24:00,1.163,1.16301,1.16295,1.16298,138800002.0
2006-03-21 22:25:00,1.16303,1.16303,1.16288,1.16292,63500001.0
2006-03-21 22:26:00,1.16298,1.16301,1.1629,1.16293,114999999.0
2006-03-21 22:27:00,1.163,1.16305,1.163,1.163,330400002.0
2006-03-21 22:28:00,1.16295,1.16295,1.16295,1.16295,800000.0
2006-03-21 22:29:00,1.16299,1.1631,1.16288,1.16293,199699999.0
2006-03-21 22:30:00,1.16295,1.16295,1.1629,1.16295,86800002.0
2006-03-21 22:31:00,1.16296,1.16296,1.16289,1.16289,10400000.0
2006-03-21 22:32:00,1.16283,1.16285,1.16273,1.16281,153300002.0
2006-03-21 22:33:00,1.16285,1.1629,1.16285,1.1629,74999999.0
2006-03-21 22:34:00,1.16285,1.16295,1.16285,1.1629,351900003.0
2006-03-21 22:35:00,1.16297,1.16303,1.16295,1.16299,164099998.0
2006-03-21 22:36:00,1.16298,1.16306,1.16293,1.163,67200000.0
2006-03-21 22:37:00,1.16295,1.163,1.1629,1.1629,64700000.0
2006-03-21 22:38:00,1.16295,1.16305,1.16295,1.163,47700000.0
2006-03-21 22:39:00,1.16305,1.16305,1.16295,1.16295,203400002.0
2006-03-21 22:40:00,1.16298,1.163,1.16293,1.16293,78900000.0
2006-03-21 22:41:00,1.16295,1.16295,1.1629,1.1629,30500000.0
2006-03-21 22:42:00,1.16302,1.16311,1.16297,1.16297,114999999.0
2006-03-21 22:43:00,1.16295,1.16305,1.1629,1.163,399400007.0
2006-03-21 22:44:00,1.163,1.16314,1.16297,1.16304,175799998.0
2006-03-21 22:45:00,1.16301,1.16304,1.16301,1.16304,12000000.0
2006-03-21 22:46:00,1.16306,1.16307,1.16299,1.16304,68499998.0
2006-03-21 22:47:00,1.16302,1.16303,1.16302,1.16303,26300000.0
2006-03-21 22:48:00,1.16324,1.16346,1.16324,1.16345,159699999.0
2006-03-21 22:49:00,1.16353,1.16357,1.16347,1.16347,79599998.0
2006-03-21 22:50:00,1.16352,1.16358,1.16339,1.16339,80600000.0
2006-03-21 22:51:00,1.16347,1.1635,1.1634,1.1635,20500000.0
2006-03-21 22:52:00,1.1635,1.16369,1.1635,1.1636,151200000.0
2006-03-21 22:53:00,1.16368,1.16382,1.16368,1.16382,144000001.0
2006-03-21 22:54:00,1.16381,1.16391,1.16375,1.16378,124600000.0
2006-03-21 22:55:00,1.16383,1.164,1.16378,1.16384,269600002.0
2006-03-21 22:56:00,1.16382,1.16382,1.16364,1.16364,65200001.0
2006-03-21 22:57:00,1.16361,1.16373,1.1636,1.1636,250499998.0
2006-03-21 22:58:00,1.16367,1.16367,1.1635,1.16366,97200003.0
2006-03-21 22:59:00,1.16362,1.16362,1.16334,1.16351,161900001.0
2006-03-21 23:00:00,1.16339,1.16339,1.16336,1.16336,53200002.0
2006-03-21 23:01:00,1.16353,1.16361,1.16353,1.16359,113500000.0
2006-03-21 23:02:00,1.16362,1.16365,1.16355,1.16355,70600000.0
2006-03-21 23:03:00,1.16359,1.16359,1.16356,1.16356,32300000.0
2006-03-21 23:04:00,1.16358,1.16358,1.16353,1.16353,19000000.0
2006-03-21 23:05:00,1.16345,1.16345,1.16326,1.16326,118699999.0
2006-03-21 23:06:00,1.1633,1.16334,1.16316,1.16323,114600001.0
2006-03-21 23:07:00,1.16328,1.1636,1.16328,1.16358,104900000.0
2006-03-21 23:08:00,1.16355,1.16355,1.16345,1.16345,113999999.0
2006-03-21 23:09:00,1.16338,1.16347,1.16333,1.16347,99399999.0
2006-03-21 23:10:00,1.16341,1.16341,1.16328,1.16328,6400000.0
2006-03-21 23:11:00,1.16325,1.16345,1.16325,1.16345,51800000.0
2006-03-21 23:12:00,1.16338,1.16339,1.16318,1.16318,101200002.0
2006-03-21 23:13:00,1.16315,1.16328,1.16315,1.16319,72200001.0
2006-03-21 23:14:00,1.16305,1.1631,1.16305,1.1631,78799998.0
2006-03-21 23:15:00,1.16321,1.16324,1.16316,1.16319,87400000.0
2006-03-21 23:16:00,1.16317,1.16334,1.16313,1.16331,246200004.0
2006-03-21 23:17:00,1.16324,1.16324,1.16307,1.16307,136000001.0
2006-03-21 23:18:00,1.1631,1.1631,1.1631,1.1631,8800000.0
2006-03-21 23:19:00,1.1631,1.1631,1.1631,1.1631,23299999.0
2006-03-21 23:20:00,1.16303,1.16303,1.16263,1.16271,107500001.0
2006-03-21 23:21:00,1.16275,1.16282,1.16265,1.16282,20000000.0
2006-03-21 23:22:00,1.16277,1.16279,1.16263,1.16277,108699999.0
2006-03-21 23:23:00,1.1628,1.16288,1.16275,1.16275,51199998.0
2006-03-21 23:24:00,1.16283,1.16295,1.16283,1.16284,124300000.0
2006-03-21 23:25:00,1.16295,1.16295,1.16276,1.16282,106800002.0
2006-03-21 23:26:00,1.16289,1.16312,1.16289,1.16307,103199999.0
2006-03-21 23:27:00,1.1631,1.16315,1.16308,1.16312,84499999.0
2006-03-21 23:28:00,1.16312,1.16315,1.16305,1.16307,123800000.0
2006-03-21 23:29:00,1.16315,1.16315,1.16313,1.16313,32900000.0
2006-03-21 23:30:00,1.1631,1.16315,1.1631,1.1631,51599998.0
2006-03-21 23:31:00,1.16317,1.16323,1.16317,1.16323,23100001.0
2006-03-21 23:32:00,1.16335,1.16342,1.16328,1.1634,158100000.0
2006-03-21 23:33:00,1.16337,1.16352,1.16337,1.16352,93899999.0
2006-03-21 23:34:00,1.1635,1.16355,1.16345,1.16355,111099998.0
2006-03-21 23:35:00,1.16337,1.16356,1.16337,1.16356,122000001.0
2006-03-21 23:36:00,1.16349,1.16358,1.16342,1.16355,127499999.0
2006-03-21 23:37:00,1.1635,1.1635,1.16342,1.1635,91399998.0
2006-03-21 23:38:00,1.1634,1.16355,1.1634,1.16355,70899999.0
2006-03-21 23:39:00,1.16353,1.16357,1.16349,1.16357,71299999.0
2006-03-21 23:40:00,1.16353,1.16353,1.16349,1.16349,7200000.0
2006-03-21 23:41:00,1.16352,1.16357,1.1635,1.16357,88799999.0
2006-03-21 23:42:00,1.16353,1.16368,1.16353,1.16361,157300000.0
2006-03-21 23:43:00,1.16361,1.16379,1.16361,1.16365,58900000.0
2006-03-21 23:44:00,1.1636,1.16365,1.16355,1.16358,147299998.0
2006-03-21 23:45:00,1.16373,1.16378,1.16364,1.16378,112000002.0
2006-03-21 23:46:00,1.16375,1.16375,1.16375,1.16375,27100000.0
2006-03-21 23:47:00,1.16378,1.16378,1.16373,1.16373,30000000.0
2006-03-21 23:48:00,1.16373,1.16377,1.16373,1.16374,39000000.0
2006-03-21 23:49:00,1.16379,1.16396,1.16379,1.16393,139500001.0
2006-03-21 23:50:00,1.16399,1.16413,1.16396,1.16412,67900000.0
2006-03-21 23:51:00,1.16416,1.16418,1.16406,1.16406,57700000.0
2006-03-21 23:52:00,1.16413,1.1642,1.16397,1.1642,44300000.0
2006-03-21 23:53:00,1.16428,1.16435,1.16425,1.1643,107800001.0
2006-03-21 23:54:00,1.16428,1.16451,1.16425,1.16435,186600001.0
2006-03-21 23:55:00,1.16435,1.16454,1.16433,1.16454,52500000.0
2006-03-21 23:56:00,1.16441,1.16445,1.16441,1.16443,78200000.0
2006-03-21 23:57:00,1.1644,1.1644,1.16411,1.16426,125399997.0
2006-03-21 23:58:00,1.16429,1.16457,1.16429,1.16457,51000000.0
2006-03-21 23:59:00,1.16444,1.16444,1.16439,1.16439,16000000.0
2006-03-22 00:00:00,1.16445,1.16449,1.1643,1.16435,114000001.0
2006-03-22 00:01:00,1.1642,1.16449,1.1642,1.16439,74499998.0
2006-03-22 00:02:00,1.16425,1.16443,1.16414,1.16423,91000001.0
2006-03-22 00:03:00,1.16415,1.16437,1.16404,1.16421,138700003.0
2006-03-22 00:04:00,1.16426,1.16427,1.16405,1.16411,107899998.0
2006-03-22 00:05:00,1.1642,1.16425,1.16401,1.16409,69700001.0
2006-03-22 00:06:00,1.16382,1.16417,1.16382,1.16398,178399997.0
2006-03-22 00:07:00,1.16384,1.16422,1.16384,1.16399,153699999.0
2006-03-22 00:08:00,1.16409,1.16419,1.16402,1.16416,113299999.0
2006-03-22 00:09:00,1.16425,1.16425,1.16367,1.16376,107699998.0
2006-03-22 00:10:00,1.16366,1.16384,1.16366,1.16378,60299999.0
2006-03-22 00:11:00,1.16368,1.16378,1.16361,1.16373,67600000.0
2006-03-22 00:12:00,1.16374,1.16391,1.16364,1.1637,92400001.0
2006-03-22 00:13:00,1.1636,1.16387,1.1636,1.16386,108600001.0
2006-03-22 00:14:00,1.16376,1.16384,1.16351,1.16384,158099998.0
2006-03-22 00:15:00,1.16382,1.16382,1.16369,1.16377,141700001.0
2006-03-22 00:16:00,1.16362,1.16375,1.16352,1.16375,111699999.0
2006-03-22 00:17:00,1.16376,1.16385,1.1637,1.16375,80800003.0
2006-03-22 00:18:00,1.16382,1.16382,1.16362,1.16368,116800002.0
2006-03-22 00:19:00,1.16368,1.16398,1.16367,1.16373,145499999.0
2006-03-22 00:20:00,1.16385,1.16408,1.16377,1.16398,111499997.0
2006-03-22 00:21:00,1.16404,1.16408,1.16381,1.16408,136200002.0
2006-03-22 00:22:00,1.16401,1.16401,1.16387,1.16392,103699997.0
2006-03-22 00:23:00,1.16397,1.16408,1.16378,1.16408,134200000.0
2006-03-22 00:24:00,1.16398,1.16413,1.16384,1.16393,110400002.0
2006-03-22 00:25:00,1.16391,1.16407,1.16391,1.16401,49400000.0
2006-03-22 00:26:00,1.16412,1.16412,1.16389,1.16405,93399998.0
2006-03-22 00:27:00,1.16408,1.16414,1.16388,1.16397,72700000.0
2006-03-22 00:28:00,1.16421,1.16421,1.16382,1.16382,31100000.0
2006-03-22 00:29:00,1.16367,1.16375,1.16365,1.16365,49600000.0
2006-03-22 00:30:00,1.16365,1.1637,1.16362,1.16365,26100000.0
2006-03-22 00:31:00,1.1637,1.16375,1.16365,1.16365,46999999.0
2006-03-22 00:32:00,1.1637,1.1637,1.1637,1.1637,20699999.0
2006-03-22 00:33:00,1.16363,1.16363,1.16346,1.16361,97700001.0
2006-03-22 00:34:00,1.16365,1.16368,1.16352,1.16368,92500000.0
2006-03-22 00:35:00,1.16358,1.16358,1.16354,1.16354,9700000.0
2006-03-22 00:36:00,1.16343,1.16355,1.16342,1.16342,75300000.0
2006-03-22 00:37:00,1.16348,1.16355,1.16348,1.16355,6400000.0
2006-03-22 00:38:00,1.16345,1.1635,1.16342,1.16347,32200000.0
2006-03-22 00:39:00,1.16345,1.16345,1.16343,1.16343,22300000.0
2006-03-22 00:40:00,1.16347,1.16352,1.16347,1.1635,81500002.0
2006-03-22 00:41:00,1.1635,1.16355,1.1635,1.16355,56400000.0
2006-03-22 00:42:00,1.16355,1.16355,1.1635,1.1635,18300000.0
2006-03-22 00:43:00,1.1635,1.16355,1.16345,1.16355,133600001.0
2006-03-22 00:44:00,1.16345,1.16352,1.16345,1.1635,74399999.0
2006-03-22 00:45:00,1.1635,1.16355,1.16342,1.1635,130200002.0
2006-03-22 00:46:00,1.16355,1.16355,1.16355,1.16355,26600000.0
2006-03-22 00:47:00,1.1635,1.16355,1.16343,1.1635,105500000.0
2006-03-22 00:48:00,1.1635,1.16355,1.16345,1.16355,83600000.0
2006-03-22 00:49:00,1.1635,1.1635,1.16337,1.16337,75099998.0
2006-03-22 00:50:00,1.16345,1.16345,1.16337,1.1634,148000003.0
2006-03-22 00:51:00,1.1634,1.16345,1.16332,1.1634,56700001.0
2006-03-22 00:52:00,1.1634,1.1634,1.16335,1.16335,58300000.0
2006-03-22 00:53:00,1.16335,1.1634,1.16335,1.1634,66900001.0
2006-03-22 00:54:00,1.16345,1.16345,1.16335,1.16342,115899999.0
2006-03-22 00:55:00,1.1634,1.16345,1.16335,1.16335,26100000.0
2006-03-22 00:56:00,1.16324,1.16324,1.16293,1.16297,156600001.0
2006-03-22 00:57:00,1.163,1.1631,1.16297,1.1631,95100001.0
2006-03-22 00:58:00,1.16301,1.16304,1.16301,1.16304,12000000.0
2006-03-22 00:59:00,1.16296,1.16296,1.16259,1.16259,21000000.0
2006-03-22 01:00:00,1.16248,1.16283,1.16247,1.16283,97700000.0
2006-03-22 01:01:00,1.1628,1.1628,1.16263,1.16277,38600001.0
2006-03-22 01:02:00,1.16281,1.1629,1.16278,1.16288,26000000.0
2006-03-22 01:03:00,1.16295,1.16295,1.16283,1.16295,105600004.0
2006-03-22 01:04:00,1.1629,1.16295,1.16285,1.1629,196799999.0
2006-03-22 01:05:00,1.16295,1.16295,1.16275,1.1629,90100000.0
2006-03-22 01:06:00,1.16283,1.16286,1.16277,1.16277,73500003.0
2006-03-22 01:07:00,1.16276,1.16289,1.16276,1.1628,92499999.0
2006-03-22 01:08:00,1.16282,1.16299,1.16282,1.16287,98099999.0
2006-03-22 01:09:00,1.16285,1.16285,1.16285,1.16285,7200000.0
2006-03-22 01:10:00,1.16284,1.16288,1.16273,1.16288,45099999.0
2006-03-22 01:11:00,1.1629,1.1629,1.1629,1.1629,800000.0
2006-03-22 01:12:00,1.16287,1.16287,1.16283,1.16283,13100000.0
2006-03-22 01:13:00,1.16282,1.16288,1.16281,1.16288,50400000.0
2006-03-22 01:14:00,1.16287,1.16293,1.16275,1.16287,149600000.0
2006-03-22 01:15:00,1.16292,1.16293,1.16258,1.16258,64899998.0
2006-03-22 01:16:00,1.16255,1.16255,1.16239,1.16239,52800000.0
2006-03-22 01:17:00,1.1624,1.1624,1.16235,1.1624,87400001.0
2006-03-22 01:18:00,1.16238,1.16238,1.16234,1.16238,59900001.0
2006-03-22 01:19:00,1.1623,1.1624,1.1623,1.16239,88700000.0
2006-03-22 01:20:00,1.16222,1.1623,1.16222,1.1623,30300000.0
2006-03-22 01:21:00,1.16228,1.1623,1.16225,1.16225,43199999.0
2006-03-22 01:22:00,1.16233,1.16246,1.16232,1.16246,48599999.0
2006-03-22 01:23:00,1.16246,1.16246,1.16246,1.16246,22299999.0
2006-03-22 01:24:00,1.16238,1.16249,1.16238,1.1624,83500001.0
2006-03-22 01:25:00,1.16253,1.16269,1.16253,1.16269,30400000.0
2006-03-22 01:26:00,1.1627,1.1627,1.1627,1.1627,33500000.0
2006-03-22 01:27:00,1.16266,1.16266,1.16258,1.1626,119100002.0
2006-03-22 01:28:00,1.16268,1.16268,1.16265,1.16265,39500001.0
2006-03-22 01:29:00,1.16278,1.16282,1.1627,1.16278,52300000.0
2006-03-22 01:30:00,1.1628,1.16288,1.1628,1.16288,24400000.0
2006-03-22 01:31:00,1.16297,1.16307,1.16297,1.16301,59900001.0
2006-03-22 01:32:00,1.16295,1.16305,1.16295,1.16305,104600001.0
2006-03-22 01:33:00,1.16298,1.16298,1.16291,1.16291,56000002.0
2006-03-22 01:34:00,1.16283,1.16283,1.16272,1.16272,27900000.0
2006-03-22 01:35:00,1.16279,1.16279,1.16276,1.16276,32700000.0
2006-03-22 01:36:00,1.16271,1.16274,1.16259,1.16274,79100001.0
2006-03-22 01:37:00,1.16269,1.16274,1.16269,1.16274,15100000.0
2006-03-22 01:38:00,1.16267,1.1628,1.16267,1.16277,81400001.0
2006-03-22 01:39:00,1.16278,1.16285,1.16278,1.16285,51500000.0
2006-03-22 01:40:00,1.1627,1.16283,1.1627,1.16283,19200000.0
2006-03-22 01:41:00,1.16285,1.16285,1.16282,1.16282,43099999.0
2006-03-22 01:42:00,1.1628,1.1628,1.1628,1.1628,15900000.0
2006-03-22 01:43:00,1.16278,1.16294,1.16274,1.16294,70000001.0
2006-03-22 01:44:00,1.1628,1.16282,1.16268,1.16282,90899999.0
2006-03-22 01:45:00,1.16277,1.16277,1.16273,1.16273,21700000.0
2006-03-22 01:46:00,1.16265,1.16275,1.16265,1.1627,92699999.0
2006-03-22 01:47:00,1.16272,1.16277,1.16264,1.16274,74100002.0
2006-03-22 01:48:00,1.16275,1.16275,1.16268,1.1627,26300000.0
2006-03-22 01:49:00,1.16275,1.16275,1.1627,1.1627,40400000.0
2006-03-22 01:50:00,1.16267,1.16275,1.16267,1.16275,20800000.0
2006-03-22 01:51:00,1.16272,1.16272,1.16265,1.16265,12000000.0
2006-03-22 01:52:00,1.1627,1.16275,1.16265,1.16275,77700000.0
2006-03-22 01:53:00,1.16267,1.16267,1.16263,1.16267,59499999.0
2006-03-22 01:54:00,1.16268,1.16268,1.1626,1.16266,47800001.0
2006-03-22 01:55:00,1.16258,1.16267,1.16258,1.16267,59400000.0
2006-03-22 01:56:00,1.1626,1.1626,1.1626,1.1626,48499998.0
2006-03-22 01:57:00,1.16265,1.16265,1.16253,1.16255,148499998.0
2006-03-22 01:58:00,1.1626,1.1626,1.16253,1.16253,8800000.0
2006-03-22 01:59:00,1.16259,1.16266,1.16259,1.16266,48400001.0
2006-03-22 02:00:00,1.16263,1.1627,1.16262,1.16262,218600003.0
2006-03-22 02:01:00,1.16273,1.16273,1.16273,1.16273,500000.0
2006-03-22 02:02:00,1.16273,1.16277,1.16273,1.16277,61600001.0
2006-03-22 02:03:00,1.16278,1.16285,1.1627,1.16282,108300001.0
2006-03-22 02:04:00,1.16282,1.16286,1.1628,1.1628,63199999.0
2006-03-22 02:05:00,1.16297,1.16328,1.16297,1.16321,94099999.0
2006-03-22 02:06:00,1.16303,1.16347,1.16303,1.16347,49600001.0
2006-03-22 02:07:00,1.16364,1.16369,1.16356,1.16369,108399999.0
2006-03-22 02:08:00,1.16383,1.16387,1.16382,1.16382,131100002.0
2006-03-22 02:09:00,1.16388,1.16388,1.16382,1.16382,133600002.0
2006-03-22 02:10:00,1.16388,1.16398,1.16388,1.1639,103899999.0
2006-03-22 02:11:00,1.16398,1.16436,1.16398,1.16436,35200000.0
2006-03-22 02:12:00,1.16438,1.16457,1.16438,1.16452,148200002.0
2006-03-22 02:13:00,1.16446,1.16446,1.16434,1.16438,87700002.0
2006-03-22 02:14:00,1.1644,1.1644,1.1644,1.1644,18300000.0
2006-03-22 02:15:00,1.16435,1.16445,1.16407,1.16445,91900001.0
2006-03-22 02:16:00,1.16453,1.16457,1.16453,1.16457,44800001.0
2006-03-22 02:17:00,1.16468,1.16469,1.16468,1.16469,8800000.0
2006-03-22 02:18:00,1.16473,1.16473,1.16454,1.16454,79099999.0
2006-03-22 02:19:00,1.16453,1.16468,1.16449,1.16468,136499999.0
2006-03-22 02:20:00,1.16465,1.16477,1.16465,1.16468,118199999.0
2006-03-22 02:21:00,1.16455,1.1646,1.16449,1.16454,52499999.0
2006-03-22 02:22:00,1.16462,1.16463,1.16442,1.16454,51500000.0
2006-03-22 02:23:00,1.16449,1.16471,1.16448,1.16471,97200001.0
2006-03-22 02:24:00,1.16465,1.16483,1.16456,1.16483,22300000.0
2006-03-22 02:25:00,1.16495,1.16506,1.16484,1.16506,38800000.0
2006-03-22 02:26:00,1.16506,1.16511,1.165,1.16511,120100003.0
2006-03-22 02:27:00,1.16498,1.16498,1.16487,1.16492,82699997.0
2006-03-22 02:28:00,1.1649,1.1649,1.1649,1.1649,37500000.0
2006-03-22 02:29:00,1.16485,1.16495,1.16481,1.16483,131300000.0
2006-03-22 02:30:00,1.16482,1.16482,1.1648,1.1648,92600001.0
2006-03-22 02:31:00,1.1648,1.16485,1.16478,1.16478,151299999.0
2006-03-22 02:32:00,1.16485,1.16485,1.1648,1.1648,42900002.0
2006-03-22 02:33:00,1.16485,1.16485,1.1648,1.1648,61999998.0
2006-03-22 02:34:00,1.16479,1.16487,1.16478,1.16487,125099999.0
2006-03-22 02:35:00,1.16488,1.16488,1.16472,1.16472,5800000.0
2006-03-22 02:36:00,1.1647,1.1647,1.1647,1.1647,14400000.0
2006-03-22 02:37:00,1.16472,1.16472,1.16458,1.16458,11400000.0
2006-03-22 02:38:00,1.16455,1.1646,1.16455,1.1646,76200001.0
2006-03-22 02:39:00,1.16461,1.16473,1.16456,1.16473,83600000.0
2006-03-22 02:40:00,1.16472,1.16476,1.16467,1.16467,46300000.0
2006-03-22 02:41:00,1.16466,1.16466,1.16459,1.16459,47800001.0
2006-03-22 02:42:00,1.1646,1.16465,1.1646,1.16465,30600000.0
2006-03-22 02:43:00,1.16465,1.16465,1.1646,1.1646,108200001.0
2006-03-22 02:44:00,1.16451,1.16454,1.16443,1.16454,59100001.0
2006-03-22 02:45:00,1.16445,1.16445,1.16445,1.16445,800000.0
2006-03-22 02:46:00,1.16459,1.16471,1.16459,1.1647,42900000.0
2006-03-22 02:47:00,1.16465,1.16465,1.16458,1.16458,31900000.0
2006-03-22 02:48:00,1.16466,1.16469,1.16458,1.1646,77399999.0
2006-03-22 02:49:00,1.16461,1.16461,1.16454,1.16454,2700000.0
2006-03-22 02:50:00,1.16448,1.16448,1.16448,1.16448,21500000.0
2006-03-22 02:51:00,1.16448,1.16462,1.16448,1.16453,24500000.0
2006-03-22 02:52:00,1.1646,1.1646,1.16455,1.16455,11000000.0
2006-03-22 02:53:00,1.16451,1.16467,1.16451,1.16458,36900000.0
2006-03-22 02:54:00,1.1645,1.1645,1.1645,1.1645,3600000.0
2006-03-22 02:55:00,1.16455,1.16455,1.16447,1.16447,84399999.0
2006-03-22 02:56:00,1.16451,1.16451,1.16444,1.16444,15300000.0
2006-03-22 02:57:00,1.16444,1.16444,1.16441,1.16441,18600000.0
2006-03-22 02:58:00,1.16452,1.16475,1.16452,1.16457,34999999.0
2006-03-22 02:59:00,1.16465,1.16465,1.16453,1.16455,117600000.0
2006-03-22 03:00:00,1.1646,1.16465,1.1645,1.16465,40900002.0
2006-03-22 03:01:00,1.1646,1.1646,1.1646,1.1646,25000000.0
2006-03-22 03:02:00,1.16463,1.16465,1.1645,1.16465,75500000.0
2006-03-22 03:03:00,1.16463,1.16463,1.1645,1.1646,73000001.0
2006-03-22 03:04:00,1.16465,1.16465,1.16453,1.16453,100790002.0
2006-03-22 03:05:00,1.16455,1.16465,1.16455,1.16455,104600000.0
2006-03-22 03:06:00,1.16455,1.1646,1.16455,1.1646,34300000.0
2006-03-22 03:07:00,1.16469,1.16474,1.16469,1.16474,12000000.0
2006-03-22 03:08:00,1.16487,1.16487,1.16475,1.16475,53600001.0
2006-03-22 03:09:00,1.16485,1.16497,1.16485,1.16491,77200000.0
2006-03-22 03:10:00,1.16489,1.16489,1.16482,1.16482,21600000.0
2006-03-22 03:11:00,1.16488,1.16488,1.16482,1.16482,26400000.0
2006-03-22 03:12:00,1.16493,1.16501,1.16493,1.16499,22400000.0
2006-03-22 03:13:00,1.16504,1.16504,1.16484,1.16487,46000000.0
2006-03-22 03:14:00,1.16483,1.16489,1.16467,1.16482,126800001.0
2006-03-22 03:15:00,1.16485,1.16486,1.16466,1.16486,135100000.0
2006-03-22 03:16:00,1.1649,1.16498,1.1649,1.16498,54700000.0
2006-03-22 03:17:00,1.16493,1.16495,1.16485,1.16485,56100000.0
2006-03-22 03:18:00,1.16495,1.16495,1.16482,1.16493,28700000.0
2006-03-22 03:19:00,1.16485,1.1649,1.16485,1.1649,32800000.0
2006-03-22 03:20:00,1.16488,1.16488,1.16468,1.16473,68499999.0
2006-03-22 03:21:00,1.16472,1.16472,1.16461,1.16467,34299999.0
2006-03-22 03:22:00,1.16462,1.16475,1.16459,1.16475,73500000.0
2006-03-22 03:23:00,1.16473,1.16487,1.16473,1.1648,181100001.0
2006-03-22 03:24:00,1.16477,1.1648,1.16477,1.1648,29500001.0
2006-03-22 03:25:00,1.1648,1.16485,1.16475,1.16483,92300000.0
2006-03-22 03:26:00,1.16483,1.16485,1.16475,1.1648,39400001.0
2006-03-22 03:27:00,1.16482,1.16486,1.16482,1.16486,11800000.0
2006-03-22 03:28:00,1.1649,1.1649,1.1649,1.1649,39100001.0
2006-03-22 03:29:00,1.16483,1.16483,1.16447,1.16451,103900002.0
2006-03-22 03:30:00,1.16457,1.16463,1.16447,1.16454,81200000.0
2006-03-22 03:31:00,1.16453,1.16475,1.16445,1.16475,99200003.0
2006-03-22 03:32:00,1.1648,1.1648,1.1648,1.1648,23700000.0
2006-03-22 03:33:00,1.1647,1.16487,1.1647,1.16487,10100000.0
2006-03-22 03:34:00,1.16488,1.16495,1.16488,1.16495,36800000.0
2006-03-22 03:35:00,1.16485,1.1649,1.16485,1.1649,66800003.0
2006-03-22 03:36:00,1.1648,1.16488,1.1648,1.16488,30300000.0
2006-03-22 03:37:00,1.1648,1.1648,1.1648,1.1648,4800000.0
2006-03-22 03:38:00,1.16475,1.16485,1.16475,1.16485,7200000.0
2006-03-22 03:39:00,1.16483,1.1649,1.16483,1.16488,117500001.0
2006-03-22 03:40:00,1.16483,1.1649,1.16483,1.16489,113599999.0
2006-03-22 03:41:00,1.16485,1.16486,1.16475,1.16486,37099999.0
2006-03-22 03:42:00,1.16482,1.16495,1.16465,1.16469,157399999.0
2006-03-22 03:43:00,1.16475,1.16475,1.16463,1.16463,78999998.0
2006-03-22 03:44:00,1.1647,1.1647,1.16463,1.16463,35700000.0
2006-03-22 03:45:00,1.16467,1.16475,1.16465,1.16465,69800000.0
2006-03-22 03:46:00,1.1647,1.16473,1.1647,1.16473,3200000.0
2006-03-22 03:47:00,1.16475,1.16479,1.16472,1.16479,135600002.0
2006-03-22 03:48:00,1.16475,1.16481,1.16467,1.16467,154300003.0
2006-03-22 03:49:00,1.1647,1.16473,1.16465,1.16465,66699999.0
2006-03-22 03:50:00,1.16454,1.16456,1.16454,1.16456,23900000.0
2006-03-22 03:51:00,1.16435,1.16447,1.16435,1.16447,42400000.0
2006-03-22 03:52:00,1.16453,1.16453,1.16451,1.16453,82500001.0
2006-03-22 03:53:00,1.16467,1.16473,1.1646,1.16473,154800001.0
2006-03-22 03:54:00,1.1647,1.1647,1.16465,1.1647,77699999.0
2006-03-22 03:55:00,1.16467,1.16467,1.16463,1.16463,24700001.0
2006-03-22 03:56:00,1.16452,1.16465,1.16452,1.16455,42100001.0
2006-03-22 03:57:00,1.16454,1.16458,1.1645,1.16458,106399999.0
2006-03-22 03:58:00,1.1645,1.16465,1.1645,1.16465,33600000.0
2006-03-22 03:59:00,1.16452,1.16458,1.16452,1.16458,21499999.0
2006-03-22 04:00:00,1.16452,1.16463,1.16452,1.16463,46699999.0
2006-03-22 04:01:00,1.16465,1.16465,1.16452,1.16452,30500001.0
2006-03-22 04:02:00,1.16465,1.16465,1.16465,1.16465,21599999.0
2006-03-22 04:03:00,1.16451,1.16451,1.16449,1.16449,45499999.0
2006-03-22 04:04:00,1.16458,1.16458,1.16452,1.16452,35599999.0
2006-03-22 04:05:00,1.1646,1.1646,1.1646,1.1646,2400000.0
2006-03-22 04:06:00,1.16462,1.16462,1.16453,1.1646,11500000.0
2006-03-22 04:07:00,1.1646,1.16465,1.16455,1.16465,88599997.0
2006-03-22 04:08:00,1.16455,1.1646,1.16455,1.1646,7200000.0
2006-03-22 04:09:00,1.1646,1.1646,1.16452,1.16455,61499999.0
2006-03-22 04:10:00,1.1645,1.1645,1.1644,1.1645,132799998.0
2006-03-22 04:11:00,1.16445,1.1645,1.16445,1.1645,55100000.0
2006-03-22 04:12:00,1.16449,1.16449,1.16428,1.16438,32900000.0
2006-03-22 04:13:00,1.16448,1.16448,1.16446,1.16448,22400000.0
2006-03-22 04:14:00,1.1645,1.16455,1.16445,1.16445,58400000.0
2006-03-22 04:15:00,1.16445,1.16445,1.16445,1.16445,47200001.0
2006-03-22 04:16:00,1.16441,1.16444,1.16441,1.16444,39000000.0
2006-03-22 04:17:00,1.16428,1.16431,1.16427,1.16431,30300000.0
2006-03-22 04:18:00,1.16434,1.16438,1.16434,1.16438,37900001.0
2006-03-22 04:19:00,1.16435,1.16445,1.1642,1.1642,55900000.0
2006-03-22 04:20:00,1.16445,1.16445,1.1644,1.1644,19200000.0
2006-03-22 04:21:00,1.16435,1.1644,1.1643,1.16438,105799999.0
2006-03-22 04:22:00,1.16435,1.16449,1.16433,1.16442,124100001.0
2006-03-22 04:23:00,1.16442,1.16445,1.16442,1.16445,46100000.0
2006-03-22 04:24:00,1.16445,1.16455,1.16445,1.16445,58900001.0
2006-03-22 04:25:00,1.16453,1.16457,1.16453,1.16457,21900000.0
2006-03-22 04:26:00,1.16455,1.16455,1.16455,1.16455,37599998.0
2006-03-22 04:27:00,1.1646,1.16468,1.1646,1.16468,19900000.0
2006-03-22 04:28:00,1.16447,1.16465,1.16447,1.16461,36599999.0
2006-03-22 04:29:00,1.16458,1.16458,1.16443,1.16453,77399997.0
2006-03-22 04:30:00,1.16465,1.16465,1.16455,1.16455,8800000.0
2006-03-22 04:31:00,1.16465,1.16465,1.16455,1.1646,107200002.0
2006-03-22 04:32:00,1.16452,1.16463,1.16452,1.1646,121299998.0
2006-03-22 04:33:00,1.16453,1.16455,1.16444,1.16447,91100000.0
2006-03-22 04:34:00,1.16452,1.16472,1.16451,1.16468,118700003.0
2006-03-22 04:35:00,1.16472,1.16472,1.1647,1.1647,17500000.0
2006-03-22 04:36:00,1.16466,1.16469,1.16464,1.16468,132900001.0
2006-03-22 04:37:00,1.16458,1.16458,1.16454,1.16455,38300000.0
2006-03-22 04:38:00,1.1645,1.16455,1.16447,1.1645,71700001.0
2006-03-22 04:39:00,1.16444,1.16444,1.16444,1.16444,24700000.0
2006-03-22 04:40:00,1.16438,1.1644,1.16435,1.16435,121800000.0
2006-03-22 04:41:00,1.16438,1.16438,1.16426,1.16426,55300000.0
2006-03-22 04:42:00,1.1643,1.1643,1.1643,1.1643,11200000.0
2006-03-22 04:43:00,1.16428,1.16435,1.1642,1.1643,80500002.0
2006-03-22 04:44:00,1.1643,1.1643,1.1643,1.1643,20700000.0
2006-03-22 04:45:00,1.16423,1.16423,1.1642,1.16423,43300001.0
2006-03-22 04:46:00,1.1642,1.16422,1.16415,1.1642,177199998.0
2006-03-22 04:47:00,1.16415,1.16425,1.16415,1.16417,118500001.0
2006-03-22 04:48:00,1.1642,1.1642,1.16415,1.16415,44600001.0
2006-03-22 04:49:00,1.1642,1.1642,1.16412,1.16415,182200000.0
2006-03-22 04:50:00,1.16417,1.16427,1.16416,1.16416,47300000.0
2006-03-22 04:51:00,1.16425,1.16425,1.16415,1.1642,74799998.0
2006-03-22 04:52:00,1.1642,1.1642,1.1641,1.16417,66899997.0
2006-03-22 04:53:00,1.16417,1.16425,1.16415,1.1642,10800000.0
2006-03-22 04:54:00,1.1642,1.16422,1.16415,1.1642,55100000.0
2006-03-22 04:55:00,1.16415,1.16425,1.16415,1.16422,30900000.0
2006-03-22 04:56:00,1.16415,1.16425,1.16412,1.1642,121600003.0
2006-03-22 04:57:00,1.16425,1.16425,1.16415,1.1642,47500000.0
2006-03-22 04:58:00,1.1642,1.1642,1.1642,1.1642,1600000.0
2006-03-22 04:59:00,1.16415,1.16415,1.16406,1.16409,133200002.0
2006-03-22 05:00:00,1.16414,1.16414,1.16406,1.16406,22599999.0
2006-03-22 05:01:00,1.1642,1.1642,1.16415,1.1642,65900002.0
2006-03-22 05:02:00,1.1642,1.16427,1.16412,1.1642,104300000.0
2006-03-22 05:03:00,1.16433,1.16444,1.16433,1.16444,7300000.0
2006-03-22 05:04:00,1.16448,1.16464,1.16437,1.16437,120500001.0
2006-03-22 05:05:00,1.16442,1.16442,1.16428,1.16428,43400000.0
2006-03-22 05:06:00,1.16424,1.16438,1.16424,1.16435,15200000.0
2006-03-22 05:07:00,1.16448,1.16448,1.16433,1.1644,44900000.0
2006-03-22 05:08:00,1.1644,1.1644,1.1644,1.1644,5600000.0
2006-03-22 05:09:00,1.1644,1.16445,1.16433,1.16433,51700001.0
2006-03-22 05:10:00,1.16435,1.1644,1.16433,1.16438,63000000.0
2006-03-22 05:11:00,1.16442,1.16442,1.16435,1.16435,31100000.0
2006-03-22 05:12:00,1.16445,1.16445,1.1644,1.16442,45199999.0
2006-03-22 05:13:00,1.16432,1.16443,1.16432,1.16438,67300001.0
2006-03-22 05:14:00,1.16442,1.16442,1.16435,1.1644,11200000.0
2006-03-22 05:15:00,1.16435,1.1644,1.16433,1.16433,43800001.0
2006-03-22 05:16:00,1.16445,1.16448,1.16435,1.16435,150900003.0
2006-03-22 05:17:00,1.1644,1.16443,1.16435,1.16435,80899998.0
2006-03-22 05:18:00,1.16438,1.16445,1.16438,1.1644,38100000.0
2006-03-22 05:19:00,1.1644,1.1644,1.16432,1.16432,33099999.0
2006-03-22 05:20:00,1.16448,1.16448,1.16435,1.1644,111899999.0
2006-03-22 05:21:00,1.1644,1.1644,1.1644,1.1644,58300002.0
2006-03-22 05:22:00,1.1645,1.16466,1.1644,1.16466,126299999.0
2006-03-22 05:23:00,1.16451,1.16464,1.16439,1.16451,93199999.0
2006-03-22 05:24:00,1.16445,1.16445,1.16445,1.16445,800000.0
2006-03-22 05:25:00,1.16434,1.16437,1.16426,1.16426,71200002.0
2006-03-22 05:26:00,1.1642,1.16425,1.16415,1.16415,58399998.0
2006-03-22 05:27:00,1.16415,1.1642,1.16415,1.1642,59600000.0
2006-03-22 05:28:00,1.16427,1.16433,1.16427,1.16433,69699999.0
2006-03-22 05:29:00,1.16443,1.16448,1.16442,1.16446,78900000.0
2006-03-22 05:30:00,1.16442,1.1645,1.16442,1.16445,114500001.0
2006-03-22 05:31:00,1.1645,1.16455,1.16442,1.1645,73299998.0
2006-03-22 05:32:00,1.16455,1.16455,1.16455,1.16455,40899998.0
2006-03-22 05:33:00,1.1645,1.1645,1.1645,1.1645,35600001.0
2006-03-22 05:34:00,1.16445,1.1645,1.16443,1.16443,67000000.0
2006-03-22 05:35:00,1.1645,1.1645,1.16448,1.16448,10100000.0
2006-03-22 05:36:00,1.1645,1.16455,1.1645,1.16455,16600000.0
2006-03-22 05:37:00,1.16445,1.1645,1.16445,1.1645,45100000.0
2006-03-22 05:38:00,1.1645,1.16455,1.1644,1.1644,39100000.0
2006-03-22 05:39:00,1.16452,1.16462,1.16451,1.16457,190500000.0
2006-03-22 05:40:00,1.16449,1.16462,1.16447,1.16459,115599999.0
2006-03-22 05:41:00,1.16461,1.16461,1.16454,1.16457,44600000.0
2006-03-22 05:42:00,1.16455,1.16455,1.1645,1.1645,61400002.0
2006-03-22 05:43:00,1.16442,1.16458,1.16442,1.16458,31400000.0
2006-03-22 05:44:00,1.16445,1.16455,1.16445,1.16448,52599999.0
2006-03-22 05:45:00,1.1644,1.16455,1.1644,1.16445,127600002.0
2006-03-22 05:46:00,1.1645,1.16455,1.1645,1.16455,24300001.0
2006-03-22 05:47:00,1.16452,1.16457,1.16447,1.16457,79600002.0
2006-03-22 05:48:00,1.16451,1.16452,1.16446,1.16449,129300001.0
2006-03-22 05:49:00,1.1645,1.16453,1.1645,1.16453,2500000.0
2006-03-22 05:50:00,1.16446,1.16457,1.16446,1.16457,113900002.0
2006-03-22 05:51:00,1.1645,1.16465,1.1645,1.16455,87999999.0
2006-03-22 05:52:00,1.16465,1.16468,1.16454,1.16461,73700000.0
2006-03-22 05:53:00,1.16468,1.16475,1.1646,1.16475,52600000.0
2006-03-22 05:54:00,1.16475,1.16475,1.1647,1.1647,12700000.0
2006-03-22 05:55:00,1.16473,1.16489,1.16473,1.16489,83999997.0
2006-03-22 05:56:00,1.16483,1.16483,1.16476,1.16476,24000000.0
2006-03-22 05:57:00,1.16465,1.1647,1.16465,1.1647,133399999.0
2006-03-22 05:58:00,1.1647,1.16475,1.16465,1.16465,94500000.0
2006-03-22 05:59:00,1.16462,1.16462,1.16458,1.16458,1600000.0
2006-03-22 06:00:00,1.16455,1.16457,1.16448,1.16457,64700000.0
2006-03-22 06:01:00,1.16455,1.16455,1.1644,1.16447,109400000.0
2006-03-22 06:02:00,1.16445,1.16455,1.1644,1.16445,114800000.0
2006-03-22 06:03:00,1.16445,1.16453,1.16445,1.1645,74000000.0
2006-03-22 06:04:00,1.16461,1.16494,1.16461,1.16487,107299999.0
2006-03-22 06:05:00,1.165,1.165,1.16492,1.16495,82099998.0
2006-03-22 06:06:00,1.16497,1.16497,1.16487,1.16487,63999998.0
2006-03-22 06:07:00,1.16495,1.16495,1.16485,1.16487,93100000.0
2006-03-22 06:08:00,1.1649,1.16495,1.16488,1.16492,72300000.0
2006-03-22 06:09:00,1.16493,1.16498,1.16493,1.16494,67800000.0
2006-03-22 06:10:00,1.16515,1.16515,1.16506,1.16514,82000000.0
2006-03-22 06:11:00,1.16505,1.16515,1.16505,1.16508,64400000.0
2006-03-22 06:12:00,1.16507,1.16518,1.16507,1.1651,95100000.0
2006-03-22 06:13:00,1.16515,1.1652,1.16515,1.1652,19900000.0
2006-03-22 06:14:00,1.1652,1.1652,1.16515,1.1652,33800000.0
2006-03-22 06:15:00,1.1652,1.16525,1.16512,1.16525,89700001.0
2006-03-22 06:16:00,1.1652,1.16525,1.16515,1.16523,51099999.0
2006-03-22 06:17:00,1.1652,1.16525,1.16515,1.1652,53400000.0
2006-03-22 06:18:00,1.16522,1.16527,1.16515,1.1652,146999999.0
2006-03-22 06:19:00,1.16525,1.16525,1.16517,1.1652,41200000.0
2006-03-22 06:20:00,1.16515,1.16524,1.16512,1.16522,116499999.0
2006-03-22 06:21:00,1.16515,1.1652,1.1651,1.1652,102499996.0
2006-03-22 06:22:00,1.16522,1.16523,1.16518,1.16523,117400001.0
2006-03-22 06:23:00,1.16515,1.1652,1.16515,1.1652,63900000.0
2006-03-22 06:24:00,1.16522,1.16537,1.16522,1.16537,79600002.0
2006-03-22 06:25:00,1.16535,1.16535,1.1652,1.1652,62400000.0
2006-03-22 06:26:00,1.16538,1.16548,1.16535,1.16535,115800000.0
2006-03-22 06:27:00,1.1654,1.1654,1.16535,1.16538,71700000.0
2006-03-22 06:28:00,1.16535,1.16545,1.1653,1.1653,22500000.0
2006-03-22 06:29:00,1.16531,1.16531,1.16515,1.16515,179799999.0
2006-03-22 06:30:00,1.16514,1.16515,1.16513,1.16513,64500001.0
2006-03-22 06:31:00,1.1652,1.16525,1.16515,1.16515,137100001.0
2006-03-22 06:32:00,1.1652,1.1652,1.1652,1.1652,13000000.0
2006-03-22 06:33:00,1.16518,1.16518,1.16502,1.16502,54400000.0
2006-03-22 06:34:00,1.16508,1.1651,1.16507,1.1651,80800002.0
2006-03-22 06:35:00,1.16505,1.16515,1.16505,1.16505,205800002.0
2006-03-22 06:36:00,1.16502,1.16502,1.16502,1.16502,40700001.0
2006-03-22 06:37:00,1.1651,1.16512,1.16505,1.1651,172600002.0
2006-03-22 06:38:00,1.16518,1.16518,1.1651,1.1651,48100001.0
2006-03-22 06:39:00,1.16507,1.1651,1.16505,1.1651,168199997.0
2006-03-22 06:40:00,1.16519,1.16525,1.16514,1.16516,178300002.0
2006-03-22 06:41:00,1.1651,1.16513,1.16502,1.1651,50700001.0
2006-03-22 06:42:00,1.1651,1.16515,1.16502,1.1651,133600002.0
2006-03-22 06:43:00,1.16507,1.16516,1.16507,1.16511,85099999.0
2006-03-22 06:44:00,1.16502,1.16516,1.16502,1.16511,71900000.0
2006-03-22 06:45:00,1.16522,1.1653,1.16517,1.16517,69400001.0
2006-03-22 06:46:00,1.16525,1.16525,1.16515,1.16515,49800001.0
2006-03-22 06:47:00,1.16515,1.16524,1.1651,1.16513,77800000.0
2006-03-22 06:48:00,1.1651,1.16513,1.16505,1.16513,45700000.0
2006-03-22 06:49:00,1.16505,1.16505,1.16505,1.16505,7200000.0
2006-03-22 06:50:00,1.16509,1.16509,1.16503,1.16503,21600000.0
2006-03-22 06:51:00,1.16505,1.16534,1.16488,1.16534,99299998.0
2006-03-22 06:52:00,1.16534,1.16534,1.16507,1.1653,132000002.0
2006-03-22 06:53:00,1.16533,1.16533,1.16515,1.16525,46000000.0
2006-03-22 06:54:00,1.1653,1.1653,1.1653,1.1653,8500000.0
2006-03-22 06:55:00,1.1653,1.1653,1.16512,1.16512,75400002.0
2006-03-22 06:56:00,1.16513,1.16527,1.16513,1.16527,90000000.0
2006-03-22 06:57:00,1.1653,1.1653,1.16525,1.16525,31100000.0
2006-03-22 06:58:00,1.1653,1.1653,1.1653,1.1653,11200000.0
2006-03-22 06:59:00,1.1652,1.16535,1.1652,1.1653,239500000.0
2006-03-22 07:00:00,1.16522,1.16522,1.16507,1.16507,52100000.0
2006-03-22 07:01:00,1.16518,1.16519,1.16512,1.16515,83100002.0
2006-03-22 07:02:00,1.1652,1.1652,1.16512,1.16512,56000002.0
2006-03-22 07:03:00,1.16525,1.16525,1.16515,1.1652,138599997.0
2006-03-22 07:04:00,1.16515,1.1652,1.1651,1.1652,92300002.0
2006-03-22 07:05:00,1.16512,1.1652,1.16512,1.1652,27900001.0
2006-03-22 07:06:00,1.16525,1.16525,1.16515,1.1652,77200000.0
2006-03-22 07:07:00,1.16523,1.1653,1.16509,1.16515,62200000.0
2006-03-22 07:08:00,1.16501,1.16501,1.16499,1.16499,10400000.0
2006-03-22 07:09:00,1.16495,1.16505,1.16495,1.16495,73400000.0
2006-03-22 07:10:00,1.16498,1.1651,1.16496,1.1651,93499997.0
2006-03-22 07:11:00,1.1651,1.1651,1.1651,1.1651,5400000.0
2006-03-22 07:12:00,1.16504,1.16515,1.16504,1.16508,94100003.0
2006-03-22 07:13:00,1.16506,1.16511,1.16496,1.16509,184600003.0
2006-03-22 07:14:00,1.16505,1.1651,1.16505,1.16507,88800000.0
2006-03-22 07:15:00,1.16507,1.16512,1.16502,1.16502,55700002.0
2006-03-22 07:16:00,1.165,1.16505,1.1649,1.16495,72300000.0
2006-03-22 07:17:00,1.16502,1.16506,1.16502,1.16506,31799999.0
2006-03-22 07:18:00,1.16505,1.1651,1.16505,1.1651,77500001.0
2006-03-22 07:19:00,1.16505,1.1651,1.16505,1.1651,21500001.0
2006-03-22 07:20:00,1.16505,1.1651,1.16505,1.1651,16100000.0
2006-03-22 07:21:00,1.16506,1.16508,1.16501,1.16502,105999999.0
2006-03-22 07:22:00,1.16495,1.16507,1.16495,1.16507,76900001.0
2006-03-22 07:23:00,1.165,1.165,1.16489,1.16489,27999999.0
2006-03-22 07:24:00,1.16493,1.16493,1.16485,1.16485,22299999.0
2006-03-22 07:25:00,1.16495,1.16509,1.16495,1.16495,156700002.0
2006-03-22 07:26:00,1.165,1.16502,1.16495,1.16495,20100000.0
2006-03-22 07:27:00,1.165,1.165,1.16498,1.16498,13600000.0
2006-03-22 07:28:00,1.16495,1.16508,1.16495,1.165,152099999.0
2006-03-22 07:29:00,1.16492,1.165,1.16492,1.165,34400000.0
2006-03-22 07:30:00,1.16495,1.16495,1.16495,1.16495,34000001.0
2006-03-22 07:31:00,1.165,1.16505,1.16492,1.165,157600000.0
2006-03-22 07:32:00,1.16505,1.16505,1.165,1.165,4000000.0
2006-03-22 07:33:00,1.165,1.16502,1.16495,1.165,124300001.0
2006-03-22 07:34:00,1.165,1.165,1.16495,1.165,94700000.0
2006-03-22 07:35:00,1.16495,1.16505,1.16495,1.165,85600000.0
2006-03-22 07:36:00,1.16495,1.16505,1.16492,1.16498,84690000.0
2006-03-22 07:37:00,1.165,1.165,1.165,1.165,20700001.0
2006-03-22 07:38:00,1.16505,1.16505,1.16495,1.165,35900001.0
2006-03-22 07:39:00,1.16495,1.165,1.16495,1.16497,106399999.0
2006-03-22 07:40:00,1.16495,1.165,1.16495,1.16498,90800000.0
2006-03-22 07:41:00,1.16495,1.16495,1.16495,1.16495,41500000.0
2006-03-22 07:42:00,1.16496,1.16499,1.16489,1.16498,100900001.0
2006-03-22 07:43:00,1.16495,1.16495,1.16485,1.16485,28699999.0
2006-03-22 07:44:00,1.16484,1.16484,1.1646,1.1646,76599998.0
2006-03-22 07:45:00,1.16442,1.16454,1.16442,1.16454,84000002.0
2006-03-22 07:46:00,1.16432,1.16432,1.16425,1.16425,11200000.0
2006-03-22 07:47:00,1.16405,1.1641,1.16405,1.1641,7200000.0
2006-03-22 07:48:00,1.16413,1.16421,1.16412,1.16412,108200000.0
2006-03-22 07:49:00,1.1641,1.16415,1.16405,1.1641,104200001.0
2006-03-22 07:50:00,1.16415,1.16415,1.16415,1.16415,33400002.0
2006-03-22 07:51:00,1.1641,1.16412,1.16405,1.16405,138300001.0
2006-03-22 07:52:00,1.1641,1.1641,1.16405,1.16405,19100000.0
2006-03-22 07:53:00,1.1641,1.1641,1.1641,1.1641,32299999.0
2006-03-22 07:54:00,1.1641,1.16415,1.16405,1.16405,102900001.0
2006-03-22 07:55:00,1.1641,1.16415,1.16402,1.16415,69599999.0
2006-03-22 07:56:00,1.16417,1.16423,1.16407,1.16407,146200000.0
2006-03-22 07:57:00,1.16425,1.16437,1.16421,1.16421,18300000.0
2006-03-22 07:58:00,1.16424,1.16437,1.16424,1.16437,13500000.0
2006-03-22 07:59:00,1.16442,1.16459,1.1643,1.16447,41999999.0
2006-03-22 08:00:00,1.16441,1.16457,1.16438,1.16451,83000000.0
2006-03-22 08:01:00,1.16431,1.16439,1.16431,1.16439,26899999.0
2006-03-22 08:02:00,1.16421,1.16426,1.16416,1.16418,50600000.0
2006-03-22 08:03:00,1.16414,1.16415,1.16405,1.16415,73200000.0
2006-03-22 08:04:00,1.16407,1.16415,1.16405,1.16415,118800000.0
2006-03-22 08:05:00,1.16408,1.16409,1.16397,1.16401,131899999.0
2006-03-22 08:06:00,1.164,1.16405,1.164,1.16405,70199998.0
2006-03-22 08:07:00,1.16405,1.16416,1.16404,1.16416,67300000.0
2006-03-22 08:08:00,1.16423,1.16423,1.1642,1.1642,28900000.0
2006-03-22 08:09:00,1.1642,1.16425,1.16412,1.16412,103100002.0
2006-03-22 08:10:00,1.1642,1.16425,1.1641,1.16425,144200001.0
2006-03-22 08:11:00,1.16422,1.16425,1.16413,1.16425,31400000.0
2006-03-22 08:12:00,1.16425,1.16425,1.1642,1.1642,19200000.0
2006-03-22 08:13:00,1.16423,1.16427,1.16415,1.16415,86200002.0
2006-03-22 08:14:00,1.16416,1.1643,1.16416,1.16427,84199998.0
2006-03-22 08:15:00,1.1643,1.16433,1.16425,1.16425,124899999.0
2006-03-22 08:16:00,1.1643,1.1643,1.16425,1.16425,1600000.0
2006-03-22 08:17:00,1.16426,1.16426,1.16411,1.16411,55799999.0
2006-03-22 08:18:00,1.16407,1.16418,1.16407,1.16418,66299998.0
2006-03-22 08:19:00,1.16425,1.16425,1.1642,1.16425,18100000.0
2006-03-22 08:20:00,1.1642,1.1642,1.1642,1.1642,39300000.0
2006-03-22 08:21:00,1.16425,1.16425,1.16415,1.1642,97499999.0
2006-03-22 08:22:00,1.1642,1.16422,1.16418,1.1642,41300000.0
2006-03-22 08:23:00,1.1642,1.16425,1.16415,1.1642,80000000.0
2006-03-22 08:24:00,1.16417,1.1642,1.16415,1.1642,126900001.0
2006-03-22 08:25:00,1.1642,1.1642,1.16412,1.1642,49599999.0
2006-03-22 08:26:00,1.16425,1.16425,1.16425,1.16425,39000000.0
2006-03-22 08:27:00,1.1641,1.16425,1.1641,1.16422,95800003.0
2006-03-22 08:28:00,1.1642,1.1642,1.1642,1.1642,6400000.0
2006-03-22 08:29:00,1.1642,1.1642,1.1641,1.1641,14400000.0
2006-03-22 08:30:00,1.16414,1.16422,1.16414,1.16414,47100000.0
2006-03-22 08:31:00,1.16414,1.16419,1.16411,1.16419,81000002.0
2006-03-22 08:32:00,1.16425,1.16425,1.16412,1.1642,169999997.0
2006-03-22 08:33:00,1.16415,1.16425,1.16415,1.16425,49600000.0
2006-03-22 08:34:00,1.1642,1.16425,1.16415,1.16425,96200002.0
2006-03-22 08:35:00,1.16425,1.16425,1.16407,1.16413,65300001.0
2006-03-22 08:36:00,1.16413,1.16413,1.16405,1.16405,32700000.0
2006-03-22 08:37:00,1.16417,1.16423,1.16417,1.16423,23100000.0
2006-03-22 08:38:00,1.1643,1.1643,1.16423,1.16427,81300000.0
2006-03-22 08:39:00,1.16423,1.16431,1.16422,1.16428,92399999.0
2006-03-22 08:40:00,1.16428,1.16448,1.16423,1.16448,63700001.0
2006-03-22 08:41:00,1.16456,1.16456,1.16439,1.16439,48700000.0
2006-03-22 08:42:00,1.16446,1.16457,1.16446,1.16457,85900001.0
2006-03-22 08:43:00,1.16462,1.16462,1.16443,1.16445,37200000.0
2006-03-22 08:44:00,1.16458,1.16463,1.16453,1.16455,163499998.0
2006-03-22 08:45:00,1.1645,1.16451,1.16442,1.16442,58800000.0
2006-03-22 08:46:00,1.1644,1.16443,1.1644,1.16443,16800000.0
2006-03-22 08:47:00,1.1644,1.1644,1.16433,1.16433,9600000.0
2006-03-22 08:48:00,1.1644,1.1644,1.16435,1.16435,41699998.0
2006-03-22 08:49:00,1.1644,1.16445,1.1644,1.16445,44399999.0
2006-03-22 08:50:00,1.16431,1.16431,1.1642,1.1642,170499996.0
2006-03-22 08:51:00,1.1641,1.1641,1.1641,1.1641,13500000.0
2006-03-22 08:52:00,1.1641,1.16412,1.1641,1.16412,48400000.0
2006-03-22 08:53:00,1.1641,1.16415,1.16405,1.16408,96499999.0
2006-03-22 08:54:00,1.16404,1.16408,1.16403,1.16408,44800000.0
2006-03-22 08:55:00,1.164,1.16413,1.16394,1.16413,208700003.0
2006-03-22 08:56:00,1.1641,1.16422,1.1641,1.16422,43700000.0
2006-03-22 08:57:00,1.1642,1.16425,1.16412,1.16412,114299999.0
2006-03-22 08:58:00,1.16422,1.16433,1.16416,1.1642,82100001.0
2006-03-22 08:59:00,1.16418,1.1642,1.16404,1.16404,91899999.0
2006-03-22 09:00:00,1.16399,1.1641,1.16399,1.16403,115900000.0
2006-03-22 09:01:00,1.16405,1.16405,1.16405,1.16405,35300000.0
2006-03-22 09:02:00,1.16409,1.16415,1.16407,1.16415,68500000.0
2006-03-22 09:03:00,1.1643,1.16435,1.16425,1.1643,84299999.0
2006-03-22 09:04:00,1.16432,1.16437,1.16432,1.16437,45300000.0
2006-03-22 09:05:00,1.16438,1.16438,1.16428,1.16428,38700000.0
2006-03-22 09:06:00,1.16423,1.16438,1.16423,1.16435,78600000.0
2006-03-22 09:07:00,1.16439,1.16439,1.16432,1.16433,92799999.0
2006-03-22 09:08:00,1.1643,1.16435,1.16427,1.16435,163799998.0
2006-03-22 09:09:00,1.16425,1.16435,1.16425,1.16435,85000000.0
2006-03-22 09:10:00,1.16432,1.16442,1.16432,1.16442,50399999.0
2006-03-22 09:11:00,1.16443,1.16453,1.16443,1.1645,67500000.0
2006-03-22 09:12:00,1.16453,1.16455,1.16453,1.16455,5600000.0
2006-03-22 09:13:00,1.1645,1.1645,1.16445,1.16445,31300001.0
2006-03-22 09:14:00,1.16447,1.16447,1.16438,1.16438,18300000.0
2006-03-22 09:15:00,1.1643,1.1643,1.16425,1.16425,73800002.0
2006-03-22 09:16:00,1.16437,1.1644,1.16437,1.1644,17200000.0
2006-03-22 09:17:00,1.16457,1.16483,1.16457,1.16474,62600000.0
2006-03-22 09:18:00,1.16494,1.1653,1.16494,1.1653,125900000.0
2006-03-22 09:19:00,1.1651,1.1651,1.1648,1.16498,69200001.0
2006-03-22 09:20:00,1.16505,1.16516,1.16492,1.16506,76800002.0
2006-03-22 09:21:00,1.16514,1.16526,1.16501,1.16501,156300001.0
2006-03-22 09:22:00,1.16505,1.1652,1.16502,1.16502,68200001.0
2006-03-22 09:23:00,1.16488,1.16523,1.16477,1.16523,60700000.0
2006-03-22 09:24:00,1.16533,1.16533,1.1652,1.16522,153800000.0
2006-03-22 09:25:00,1.1653,1.16533,1.16519,1.16521,130800001.0
2006-03-22 09:26:00,1.1652,1.1652,1.1652,1.1652,62999998.0
2006-03-22 09:27:00,1.16524,1.16532,1.16524,1.16528,33500001.0
2006-03-22 09:28:00,1.16536,1.16536,1.16517,1.16517,76100000.0
2006-03-22 09:29:00,1.16501,1.16518,1.16501,1.16515,126100003.0
2006-03-22 09:30:00,1.16506,1.16506,1.16491,1.16498,65799999.0
2006-03-22 09:31:00,1.16499,1.16508,1.16498,1.16505,170100002.0
2006-03-22 09:32:00,1.16503,1.16523,1.16503,1.16523,120000000.0
2006-03-22 09:33:00,1.16534,1.16536,1.16534,1.16536,4800000.0
2006-03-22 09:34:00,1.16536,1.16541,1.16528,1.16528,72599999.0
2006-03-22 09:35:00,1.1653,1.1653,1.16525,1.16528,79800002.0
2006-03-22 09:36:00,1.16515,1.16523,1.16515,1.16517,32500000.0
2006-03-22 09:37:00,1.16524,1.16537,1.16524,1.16533,99400002.0
2006-03-22 09:38:00,1.1654,1.16545,1.16533,1.1654,108799997.0
2006-03-22 09:39:00,1.1654,1.1654,1.1653,1.16531,65499999.0
2006-03-22 09:40:00,1.16536,1.16544,1.16536,1.16544,10300000.0
2006-03-22 09:41:00,1.16536,1.16539,1.16531,1.16531,171800000.0
2006-03-22 09:42:00,1.1654,1.1654,1.16532,1.1654,24800000.0
2006-03-22 09:43:00,1.16535,1.16542,1.16535,1.16535,60699999.0
2006-03-22 09:44:00,1.16527,1.16533,1.16523,1.16528,68499999.0
2006-03-22 09:45:00,1.16523,1.16529,1.16518,1.16529,42599999.0
2006-03-22 09:46:00,1.16532,1.1654,1.16529,1.16535,75300000.0
2006-03-22 09:47:00,1.16523,1.16523,1.16498,1.16498,184900003.0
2006-03-22 09:48:00,1.16495,1.16495,1.16493,1.16493,26500001.0
2006-03-22 09:49:00,1.16506,1.16511,1.16506,1.16511,8800000.0
2006-03-22 09:50:00,1.16523,1.16532,1.16523,1.16532,1500000.0
2006-03-22 09:51:00,1.16544,1.16546,1.16531,1.16541,185400002.0
2006-03-22 09:52:00,1.16526,1.16534,1.16525,1.16528,79100001.0
2006-03-22 09:53:00,1.16528,1.16541,1.16519,1.16541,81600000.0
2006-03-22 09:54:00,1.16542,1.16549,1.16542,1.16548,83900002.0
2006-03-22 09:55:00,1.16554,1.16554,1.16541,1.16548,83800000.0
2006-03-22 09:56:00,1.1654,1.1654,1.1654,1.1654,12800000.0
2006-03-22 09:57:00,1.16543,1.16559,1.16543,1.16543,125400000.0
2006-03-22 09:58:00,1.16547,1.16548,1.16547,1.16548,15900000.0
2006-03-22 09:59:00,1.16549,1.16552,1.16544,1.16544,16200000.0
2006-03-22 10:00:00,1.16537,1.16552,1.16537,1.16552,99000001.0
2006-03-22 10:01:00,1.16552,1.16552,1.1654,1.16544,73200000.0
2006-03-22 10:02:00,1.16549,1.16553,1.16536,1.16538,191799998.0
2006-03-22 10:03:00,1.1654,1.16543,1.16528,1.16528,105199996.0
2006-03-22 10:04:00,1.16535,1.16535,1.16522,1.16525,80500001.0
2006-03-22 10:05:00,1.16527,1.16527,1.1652,1.1652,32300000.0
2006-03-22 10:06:00,1.16532,1.16543,1.16531,1.16543,45600000.0
2006-03-22 10:07:00,1.1653,1.16585,1.1653,1.16585,34900000.0
2006-03-22 10:08:00,1.1661,1.16626,1.16596,1.16626,103600001.0
2006-03-22 10:09:00,1.16616,1.16626,1.16607,1.1662,110199999.0
2006-03-22 10:10:00,1.1662,1.16631,1.16619,1.16631,118299999.0
2006-03-22 10:11:00,1.16642,1.16652,1.16642,1.1665,33899999.0
2006-03-22 10:12:00,1.16638,1.1665,1.16638,1.16644,146000001.0
2006-03-22 10:13:00,1.16635,1.1664,1.16635,1.1664,79999998.0
2006-03-22 10:14:00,1.16632,1.16632,1.16619,1.16622,123900000.0
2006-03-22 10:15:00,1.16622,1.16622,1.16601,1.1661,202099995.0
2006-03-22 10:16:00,1.16612,1.1662,1.16605,1.16605,199599999.0
2006-03-22 10:17:00,1.16614,1.16618,1.16607,1.16614,140199998.0
2006-03-22 10:18:00,1.16642,1.16723,1.16642,1.16713,58200000.0
2006-03-22 10:19:00,1.16717,1.16725,1.16709,1.16709,21000000.0
2006-03-22 10:20:00,1.16714,1.16727,1.16713,1.16721,61200000.0
2006-03-22 10:21:00,1.1671,1.16719,1.16682,1.16695,176500001.0
2006-03-22 10:22:00,1.16689,1.16698,1.16687,1.16694,49500000.0
2006-03-22 10:23:00,1.16698,1.16708,1.16698,1.16705,126200004.0
2006-03-22 10:24:00,1.16711,1.16711,1.16699,1.16705,95899999.0
2006-03-22 10:25:00,1.1671,1.16717,1.16705,1.16711,83199999.0
2006-03-22 10:26:00,1.16714,1.16722,1.16708,1.16712,90600000.0
2006-03-22 10:27:00,1.1672,1.1672,1.16695,1.1671,148099999.0
2006-03-22 10:28:00,1.16698,1.16703,1.16677,1.16689,117200000.0
2006-03-22 10:29:00,1.1668,1.1669,1.16676,1.16679,156200001.0
2006-03-22 10:30:00,1.16677,1.16688,1.16676,1.16688,56699999.0
2006-03-22 10:31:00,1.16703,1.16715,1.167,1.16708,115000001.0
2006-03-22 10:32:00,1.16711,1.16714,1.16705,1.16714,106200001.0
2006-03-22 10:33:00,1.16715,1.16715,1.16715,1.16715,10500000.0
2006-03-22 10:34:00,1.16714,1.16721,1.1671,1.16714,156300001.0
2006-03-22 10:35:00,1.16704,1.16709,1.16694,1.16694,97100001.0
2006-03-22 10:36:00,1.16697,1.16701,1.16687,1.16695,113499999.0
2006-03-22 10:37:00,1.1669,1.167,1.1669,1.167,109300000.0
2006-03-22 10:38:00,1.16699,1.16704,1.16686,1.16686,111100001.0
2006-03-22 10:39:00,1.16695,1.16702,1.16695,1.16695,79800001.0
2006-03-22 10:40:00,1.1669,1.16703,1.1669,1.16703,62199999.0
2006-03-22 10:41:00,1.16706,1.16713,1.16697,1.16697,106200001.0
2006-03-22 10:42:00,1.167,1.16705,1.16697,1.16705,40199999.0
2006-03-22 10:43:00,1.16705,1.16708,1.16698,1.16708,71000000.0
2006-03-22 10:44:00,1.16697,1.16706,1.16689,1.16702,94399998.0
2006-03-22 10:45:00,1.16707,1.16708,1.16701,1.16701,99000000.0
2006-03-22 10:46:00,1.16699,1.16707,1.16697,1.16703,155100004.0
2006-03-22 10:47:00,1.16693,1.16693,1.16686,1.16686,66399998.0
2006-03-22 10:48:00,1.1668,1.16687,1.16675,1.1668,97399998.0
2006-03-22 10:49:00,1.16679,1.16679,1.16654,1.1666,96499999.0
2006-03-22 10:50:00,1.16656,1.16664,1.16648,1.16663,174000000.0
2006-03-22 10:51:00,1.16665,1.16665,1.16646,1.1666,130799999.0
2006-03-22 10:52:00,1.16655,1.16658,1.16651,1.16651,27900000.0
2006-03-22 10:53:00,1.16662,1.16668,1.16662,1.16668,55899999.0
2006-03-22 10:54:00,1.16674,1.16683,1.16669,1.16683,53299999.0
2006-03-22 10:55:00,1.1669,1.16715,1.1669,1.16713,150599999.0
2006-03-22 10:56:00,1.1671,1.16713,1.16704,1.16713,121700002.0
2006-03-22 10:57:00,1.16714,1.16746,1.16714,1.16733,50200000.0
2006-03-22 10:58:00,1.16742,1.1675,1.16729,1.16731,173600000.0
2006-03-22 10:59:00,1.1673,1.16737,1.16728,1.16728,64600000.0
2006-03-22 11:00:00,1.16721,1.16727,1.16721,1.16727,83200000.0
2006-03-22 11:01:00,1.16727,1.16727,1.16711,1.16711,131900000.0
2006-03-22 11:02:00,1.16718,1.16729,1.16718,1.16729,151000001.0
2006-03-22 11:03:00,1.16731,1.16742,1.16728,1.16742,87300003.0
2006-03-22 11:04:00,1.16741,1.16743,1.16734,1.1674,72800000.0
2006-03-22 11:05:00,1.16738,1.16743,1.16738,1.16743,34800000.0
2006-03-22 11:06:00,1.16745,1.16752,1.16741,1.16752,125000002.0
2006-03-22 11:07:00,1.16756,1.16762,1.16736,1.16742,125499998.0
2006-03-22 11:08:00,1.16749,1.16754,1.1674,1.1674,184800006.0
2006-03-22 11:09:00,1.16737,1.16752,1.16737,1.16752,24200000.0
2006-03-22 11:10:00,1.16752,1.16757,1.16746,1.16757,102600001.0
2006-03-22 11:11:00,1.16758,1.16765,1.16752,1.16765,184800002.0
2006-03-22 11:12:00,1.1676,1.16765,1.16755,1.1676,125400002.0
2006-03-22 11:13:00,1.16756,1.16756,1.16742,1.16742,69400001.0
2006-03-22 11:14:00,1.16739,1.16764,1.16739,1.16743,93500000.0
2006-03-22 11:15:00,1.16741,1.16759,1.16741,1.16758,175600003.0
2006-03-22 11:16:00,1.1677,1.16871,1.1677,1.16871,109600002.0
2006-03-22 11:17:00,1.16886,1.16911,1.16871,1.16911,101800000.0
2006-03-22 11:18:00,1.16917,1.16939,1.16917,1.16933,92700004.0
2006-03-22 11:19:00,1.16939,1.16945,1.16925,1.16928,136400002.0
2006-03-22 11:20:00,1.16939,1.16942,1.16914,1.16933,63500000.0
2006-03-22 11:21:00,1.1695,1.16962,1.1695,1.1695,34300000.0
2006-03-22 11:22:00,1.16946,1.16965,1.16945,1.16945,72600000.0
2006-03-22 11:23:00,1.16937,1.16965,1.16934,1.1694,158400003.0
2006-03-22 11:24:00,1.16943,1.1695,1.16927,1.16942,173799998.0
2006-03-22 11:25:00,1.16955,1.16985,1.1695,1.16985,174699999.0
2006-03-22 11:26:00,1.1699,1.17,1.16972,1.16978,114300000.0
2006-03-22 11:27:00,1.16973,1.16989,1.16954,1.16989,155600003.0
2006-03-22 11:28:00,1.16995,1.17032,1.16995,1.17023,102600002.0
2006-03-22 11:29:00,1.17016,1.17029,1.16989,1.16989,145199998.0
2006-03-22 11:30:00,1.16987,1.17011,1.16972,1.17011,118600001.0
2006-03-22 11:31:00,1.17003,1.17017,1.16984,1.16987,120699999.0
2006-03-22 11:32:00,1.16979,1.16984,1.1697,1.16983,188100002.0
2006-03-22 11:33:00,1.16971,1.16971,1.16961,1.16968,33999999.0
2006-03-22 11:34:00,1.16962,1.16962,1.16946,1.16955,177600000.0
2006-03-22 11:35:00,1.16958,1.16977,1.16949,1.16977,133800003.0
2006-03-22 11:36:00,1.16983,1.16985,1.16972,1.16978,102800000.0
2006-03-22 11:37:00,1.1698,1.16983,1.16976,1.16976,67400001.0
2006-03-22 11:38:00,1.16983,1.17003,1.16983,1.17003,20800000.0
2006-03-22 11:39:00,1.17005,1.17016,1.17005,1.17016,42300000.0
2006-03-22 11:40:00,1.1701,1.1701,1.16984,1.16987,169600000.0
2006-03-22 11:41:00,1.16985,1.16985,1.16959,1.16978,185799999.0
2006-03-22 11:42:00,1.16986,1.16992,1.1698,1.1698,112299999.0
2006-03-22 11:43:00,1.16985,1.16995,1.16976,1.16995,78800001.0
2006-03-22 11:44:00,1.16972,1.17,1.16972,1.17,48700001.0
2006-03-22 11:45:00,1.1701,1.1701,1.17005,1.17005,66200001.0
2006-03-22 11:46:00,1.17013,1.17022,1.1701,1.17017,61999999.0
2006-03-22 11:47:00,1.17022,1.17028,1.17022,1.17028,5600000.0
2006-03-22 11:48:00,1.1703,1.1703,1.17023,1.17023,94500001.0
2006-03-22 11:49:00,1.1703,1.17031,1.1702,1.17025,135800003.0
2006-03-22 11:50:00,1.17029,1.17036,1.17019,1.17025,76399999.0
2006-03-22 11:51:00,1.17024,1.1704,1.17023,1.17028,84700000.0
2006-03-22 11:52:00,1.17033,1.17035,1.17019,1.17023,131200002.0
2006-03-22 11:53:00,1.17016,1.17023,1.17011,1.17011,76800000.0
2006-03-22 11:54:00,1.17023,1.17024,1.17018,1.17022,46600000.0
2006-03-22 11:55:00,1.17027,1.17027,1.17007,1.17012,89900002.0
2006-03-22 11:56:00,1.17008,1.17008,1.16996,1.17002,69400000.0
2006-03-22 11:57:00,1.16991,1.16991,1.16941,1.16943,132299999.0
2006-03-22 11:58:00,1.1694,1.16956,1.1694,1.16952,59000001.0
2006-03-22 11:59:00,1.16955,1.16959,1.16948,1.16957,95600001.0
2006-03-22 12:00:00,1.16958,1.16985,1.16958,1.16985,69500002.0
2006-03-22 12:01:00,1.1698,1.1699,1.16975,1.1698,50400000.0
2006-03-22 12:02:00,1.16988,1.16996,1.16988,1.16992,61400001.0
2006-03-22 12:03:00,1.16993,1.17006,1.16988,1.17006,118999999.0
2006-03-22 12:04:00,1.17025,1.1703,1.17017,1.17017,36300000.0
2006-03-22 12:05:00,1.17001,1.17007,1.16998,1.16998,116000000.0
2006-03-22 12:06:00,1.16997,1.17029,1.16997,1.17008,106900000.0
2006-03-22 12:07:00,1.17007,1.17007,1.17,1.17,34100000.0
2006-03-22 12:08:00,1.17003,1.17003,1.16965,1.16965,76900000.0
2006-03-22 12:09:00,1.16977,1.1699,1.16977,1.1699,75300001.0
2006-03-22 12:10:00,1.16992,1.16992,1.16979,1.16983,80800000.0
2006-03-22 12:11:00,1.16963,1.16963,1.16948,1.16949,105800000.0
2006-03-22 12:12:00,1.1694,1.16953,1.16935,1.16945,120299999.0
2006-03-22 12:13:00,1.16933,1.16949,1.16928,1.16928,111800002.0
2006-03-22 12:14:00,1.16922,1.16931,1.16918,1.16929,104900001.0
2006-03-22 12:15:00,1.16925,1.16937,1.1692,1.16937,75800001.0
2006-03-22 12:16:00,1.16935,1.1694,1.1693,1.16935,25400000.0
2006-03-22 12:17:00,1.16942,1.16949,1.16931,1.16931,118100001.0
2006-03-22 12:18:00,1.16928,1.16935,1.16922,1.16923,117500001.0
2006-03-22 12:19:00,1.16933,1.16938,1.16933,1.16935,54300000.0
2006-03-22 12:20:00,1.16937,1.16953,1.16937,1.16953,156300001.0
2006-03-22 12:21:00,1.16953,1.16972,1.16951,1.16963,79900001.0
2006-03-22 12:22:00,1.16977,1.16997,1.16977,1.16997,107100002.0
2006-03-22 12:23:00,1.16989,1.16989,1.16945,1.16945,42400000.0
2006-03-22 12:24:00,1.16942,1.16946,1.16935,1.16946,141500003.0
2006-03-22 12:25:00,1.16952,1.1696,1.16951,1.16951,49200000.0
2006-03-22 12:26:00,1.16959,1.16971,1.16959,1.16962,76800000.0
2006-03-22 12:27:00,1.16959,1.1696,1.16943,1.1696,85000000.0
2006-03-22 12:28:00,1.16952,1.16953,1.16944,1.16953,193000003.0
2006-03-22 12:29:00,1.16948,1.16951,1.16944,1.16945,85300001.0
2006-03-22 12:30:00,1.16933,1.16933,1.1692,1.16924,85300002.0
2006-03-22 12:31:00,1.16919,1.16927,1.16918,1.16921,129100003.0
2006-03-22 12:32:00,1.16901,1.16901,1.16885,1.16894,73700002.0
2006-03-22 12:33:00,1.16898,1.16898,1.16888,1.16888,95400000.0
2006-03-22 12:34:00,1.16888,1.16903,1.16888,1.1689,87900001.0
2006-03-22 12:35:00,1.1689,1.16906,1.16888,1.16895,49500000.0
2006-03-22 12:36:00,1.16895,1.16897,1.16895,1.16897,33400000.0
2006-03-22 12:37:00,1.16902,1.16905,1.16892,1.16903,79400000.0
2006-03-22 12:38:00,1.16907,1.16907,1.16905,1.16905,15900000.0
2006-03-22 12:39:00,1.1691,1.1691,1.169,1.16905,45300000.0
2006-03-22 12:40:00,1.16909,1.16909,1.16894,1.16902,124800000.0
2006-03-22 12:41:00,1.16898,1.16899,1.16893,1.16899,150599998.0
2006-03-22 12:42:00,1.16905,1.16907,1.16892,1.16901,98000001.0
2006-03-22 12:43:00,1.16904,1.16904,1.16879,1.16896,52700000.0
2006-03-22 12:44:00,1.16896,1.16903,1.16888,1.16892,58999999.0
2006-03-22 12:45:00,1.16885,1.16895,1.16875,1.16895,87400001.0
2006-03-22 12:46:00,1.16909,1.16915,1.16902,1.16902,66100000.0
2006-03-22 12:47:00,1.16905,1.16912,1.16905,1.16912,26600001.0
2006-03-22 12:48:00,1.16917,1.1692,1.16906,1.16918,49200000.0
2006-03-22 12:49:00,1.1692,1.1692,1.16912,1.16912,45600000.0
2006-03-22 12:50:00,1.1692,1.16923,1.1691,1.16912,121300000.0
2006-03-22 12:51:00,1.16919,1.16926,1.16915,1.16922,47400000.0
2006-03-22 12:52:00,1.16916,1.16925,1.1691,1.16917,93000000.0
2006-03-22 12:53:00,1.16918,1.16918,1.16915,1.16915,76500002.0
2006-03-22 12:54:00,1.16917,1.16917,1.16913,1.16913,57199999.0
2006-03-22 12:55:00,1.16915,1.1692,1.16915,1.16915,150099999.0
2006-03-22 12:56:00,1.16918,1.16921,1.1691,1.16915,114100000.0
2006-03-22 12:57:00,1.16913,1.16913,1.16907,1.16908,116200001.0
2006-03-22 12:58:00,1.1691,1.16918,1.1691,1.16918,42200000.0
2006-03-22 12:59:00,1.16915,1.16926,1.1691,1.16926,83300001.0
2006-03-22 13:00:00,1.16919,1.16919,1.16906,1.1691,90300001.0
2006-03-22 13:01:00,1.1692,1.16925,1.16912,1.16925,89700000.0
2006-03-22 13:02:00,1.16918,1.16921,1.16912,1.16912,76700001.0
2006-03-22 13:03:00,1.16914,1.16919,1.16879,1.16883,147200000.0
2006-03-22 13:04:00,1.16877,1.16878,1.16866,1.16868,100300000.0
2006-03-22 13:05:00,1.16867,1.16872,1.1686,1.16867,115799998.0
2006-03-22 13:06:00,1.1687,1.16875,1.16868,1.1687,55800001.0
2006-03-22 13:07:00,1.1688,1.16894,1.1688,1.16891,163000000.0
2006-03-22 13:08:00,1.16899,1.169,1.16887,1.16895,110399999.0
2006-03-22 13:09:00,1.16894,1.169,1.16889,1.16896,92400000.0
2006-03-22 13:10:00,1.16905,1.1691,1.16905,1.1691,92599999.0
2006-03-22 13:11:00,1.16906,1.16906,1.16884,1.16885,48699999.0
2006-03-22 13:12:00,1.16882,1.16888,1.16872,1.16881,29900000.0
2006-03-22 13:13:00,1.16872,1.16872,1.16852,1.16862,125299999.0
2006-03-22 13:14:00,1.16863,1.16865,1.1685,1.16865,85200000.0
2006-03-22 13:15:00,1.16857,1.16857,1.16838,1.1685,127600002.0
2006-03-22 13:16:00,1.16844,1.16848,1.16841,1.16848,77500001.0
2006-03-22 13:17:00,1.16848,1.16849,1.1684,1.1684,114900001.0
2006-03-22 13:18:00,1.16847,1.16847,1.16845,1.16845,34300000.0
2006-03-22 13:19:00,1.16845,1.16852,1.16842,1.16846,152700002.0
2006-03-22 13:20:00,1.16844,1.16851,1.16837,1.16841,111899999.0
2006-03-22 13:21:00,1.1684,1.1684,1.1684,1.1684,12900000.0
2006-03-22 13:22:00,1.16832,1.16845,1.16832,1.1684,133399999.0
2006-03-22 13:23:00,1.16843,1.16847,1.16843,1.16843,81800000.0
2006-03-22 13:24:00,1.16844,1.16856,1.16843,1.16852,59600001.0
2006-03-22 13:25:00,1.16848,1.16862,1.16848,1.16855,49700001.0
2006-03-22 13:26:00,1.16851,1.1687,1.16851,1.16868,86400001.0
2006-03-22 13:27:00,1.16875,1.16881,1.16869,1.16881,99699999.0
2006-03-22 13:28:00,1.16896,1.16922,1.16896,1.16921,65900000.0
2006-03-22 13:29:00,1.16924,1.1693,1.16916,1.16916,91800001.0
2006-03-22 13:30:00,1.16924,1.16955,1.16924,1.16955,109999999.0
2006-03-22 13:31:00,1.16954,1.16963,1.16954,1.16954,87300000.0
2006-03-22 13:32:00,1.16965,1.16975,1.16963,1.16963,78500000.0
2006-03-22 13:33:00,1.16973,1.16988,1.16973,1.1698,107199999.0
2006-03-22 13:34:00,1.16986,1.16986,1.16967,1.16967,37699999.0
2006-03-22 13:35:00,1.1696,1.16965,1.16953,1.16965,214699997.0
2006-03-22 13:36:00,1.16955,1.16955,1.16944,1.16948,66700000.0
2006-03-22 13:37:00,1.16936,1.16957,1.16936,1.16957,83199998.0
2006-03-22 13:38:00,1.16957,1.16965,1.16957,1.16961,122299998.0
2006-03-22 13:39:00,1.16962,1.16963,1.16962,1.16963,21600000.0
2006-03-22 13:40:00,1.16963,1.16963,1.16958,1.16961,88700001.0
2006-03-22 13:41:00,1.1696,1.16967,1.16949,1.16954,65700000.0
2006-03-22 13:42:00,1.16963,1.16963,1.16935,1.16935,157400001.0
2006-03-22 13:43:00,1.1694,1.16948,1.16934,1.16937,167000001.0
2006-03-22 13:44:00,1.1695,1.16952,1.1693,1.1693,84200001.0
2006-03-22 13:45:00,1.16929,1.16937,1.16922,1.16937,68200000.0
2006-03-22 13:46:00,1.16926,1.16928,1.16903,1.16928,75999999.0
2006-03-22 13:47:00,1.16937,1.16953,1.16937,1.16947,134900000.0
2006-03-22 13:48:00,1.16947,1.16947,1.16943,1.16944,57500001.0
2006-03-22 13:49:00,1.16956,1.1697,1.16956,1.16963,131599997.0
2006-03-22 13:50:00,1.1697,1.16971,1.16954,1.16954,16100000.0
2006-03-22 13:51:00,1.16952,1.16954,1.16952,1.16954,28700000.0
2006-03-22 13:52:00,1.16946,1.16957,1.16943,1.16957,92800001.0
2006-03-22 13:53:00,1.16952,1.16952,1.16938,1.16944,80399999.0
2006-03-22 13:54:00,1.1694,1.16958,1.16937,1.16954,122900002.0
2006-03-22 13:55:00,1.16954,1.16954,1.16942,1.16944,159699999.0
2006-03-22 13:56:00,1.16942,1.16948,1.16932,1.16943,159599998.0
2006-03-22 13:57:00,1.16939,1.17019,1.16939,1.17019,138100003.0
2006-03-22 13:58:00,1.17015,1.1705,1.17015,1.17045,163100001.0
2006-03-22 13:59:00,1.17037,1.17055,1.17037,1.17053,117500000.0
2006-03-22 14:00:00,1.17056,1.17056,1.17035,1.17037,77300000.0
2006-03-22 14:01:00,1.17032,1.17032,1.16998,1.17003,106499998.0
2006-03-22 14:02:00,1.17004,1.17023,1.17004,1.17023,92000001.0
2006-03-22 14:03:00,1.17018,1.17026,1.1701,1.17026,147000001.0
2006-03-22 14:04:00,1.17008,1.17014,1.17006,1.17013,21100000.0
2006-03-22 14:05:00,1.17015,1.1702,1.17008,1.17013,132999999.0
2006-03-22 14:06:00,1.1702,1.17024,1.17016,1.1702,195699998.0
2006-03-22 14:07:00,1.17014,1.17031,1.17009,1.17031,133700005.0
2006-03-22 14:08:00,1.17039,1.17047,1.17037,1.17042,156500001.0
2006-03-22 14:09:00,1.17049,1.17095,1.17049,1.17076,82899999.0
2006-03-22 14:10:00,1.17086,1.17086,1.17045,1.17064,184300001.0
2006-03-22 14:11:00,1.17076,1.17088,1.17069,1.17086,14200000.0
2006-03-22 14:12:00,1.17098,1.17109,1.17095,1.17101,154399999.0
2006-03-22 14:13:00,1.171,1.171,1.17082,1.17085,119500001.0
2006-03-22 14:14:00,1.17077,1.17077,1.17057,1.17059,108699999.0
2006-03-22 14:15:00,1.17055,1.17056,1.17043,1.17045,156399999.0
2006-03-22 14:16:00,1.17059,1.17059,1.17028,1.17033,137600002.0
2006-03-22 14:17:00,1.17032,1.17032,1.17024,1.17031,69200002.0
2006-03-22 14:18:00,1.17028,1.17037,1.17026,1.17034,135100001.0
2006-03-22 14:19:00,1.17042,1.17075,1.17042,1.17075,66400000.0
2006-03-22 14:20:00,1.17086,1.17114,1.17086,1.17114,76000000.0
2006-03-22 14:21:00,1.17119,1.17128,1.17074,1.17074,61200000.0
2006-03-22 14:22:00,1.1706,1.1706,1.17038,1.17048,82000000.0
2006-03-22 14:23:00,1.17047,1.17047,1.17032,1.17035,76599999.0
2006-03-22 14:24:00,1.17037,1.17042,1.17029,1.17038,30100000.0
2006-03-22 14:25:00,1.17045,1.17056,1.17043,1.17055,34900000.0
2006-03-22 14:26:00,1.1705,1.1706,1.1705,1.17053,78400001.0
2006-03-22 14:27:00,1.17055,1.17055,1.17031,1.17036,114800000.0
2006-03-22 14:28:00,1.17039,1.17045,1.17039,1.1704,80500000.0
2006-03-22 14:29:00,1.17032,1.17035,1.17026,1.17026,42900000.0
2006-03-22 14:30:00,1.17021,1.17022,1.17007,1.17018,140400000.0
2006-03-22 14:31:00,1.17022,1.17029,1.17021,1.17021,112400003.0
2006-03-22 14:32:00,1.17018,1.17022,1.17012,1.17012,75500000.0
2006-03-22 14:33:00,1.17009,1.17019,1.17009,1.1701,65300001.0
2006-03-22 14:34:00,1.17016,1.17016,1.16986,1.16986,65800000.0
2006-03-22 14:35:00,1.16987,1.17001,1.16987,1.16998,106100001.0
2006-03-22 14:36:00,1.17008,1.17018,1.17006,1.17018,133999997.0
2006-03-22 14:37:00,1.17018,1.17018,1.17018,1.17018,27600000.0
2006-03-22 14:38:00,1.17017,1.17017,1.16995,1.17008,119900001.0
2006-03-22 14:39:00,1.17008,1.17056,1.17001,1.17051,46900000.0
2006-03-22 14:40:00,1.1705,1.17055,1.17047,1.17049,53100000.0
2006-03-22 14:41:00,1.17041,1.17041,1.17029,1.17029,18300000.0
2006-03-22 14:42:00,1.1704,1.17061,1.1704,1.17052,84900002.0
2006-03-22 14:43:00,1.17045,1.17056,1.17042,1.17044,162399997.0
2006-03-22 14:44:00,1.17046,1.17048,1.17037,1.17048,130700001.0
2006-03-22 14:45:00,1.17048,1.17055,1.17039,1.17045,85600001.0
2006-03-22 14:46:00,1.17047,1.17064,1.17043,1.17055,132100001.0
2006-03-22 14:47:00,1.17076,1.17089,1.17076,1.17089,41099999.0
2006-03-22 14:48:00,1.17095,1.17095,1.17083,1.17088,35700000.0
2006-03-22 14:49:00,1.17095,1.17099,1.17092,1.17097,98800001.0
2006-03-22 14:50:00,1.17103,1.17103,1.17084,1.17084,41000001.0
2006-03-22 14:51:00,1.17067,1.17086,1.17067,1.1707,165900000.0
2006-03-22 14:52:00,1.17072,1.17072,1.17063,1.17063,102400000.0
2006-03-22 14:53:00,1.17072,1.17072,1.17061,1.17067,91300000.0
2006-03-22 14:54:00,1.17053,1.17056,1.17049,1.1705,95600001.0
2006-03-22 14:55:00,1.17058,1.1707,1.17057,1.1707,47300000.0
2006-03-22 14:56:00,1.17064,1.17068,1.1706,1.1706,52500000.0
2006-03-22 14:57:00,1.17075,1.17099,1.17075,1.17099,61500000.0
2006-03-22 14:58:00,1.17105,1.17108,1.1709,1.17095,98200001.0
2006-03-22 14:59:00,1.17107,1.17109,1.17101,1.17109,92500000.0
2006-03-22 15:00:00,1.17109,1.17122,1.17109,1.17113,79699999.0
2006-03-22 15:01:00,1.17117,1.17117,1.17094,1.17112,135099998.0
2006-03-22 15:02:00,1.17108,1.17111,1.17104,1.17107,151399996.0
2006-03-22 15:03:00,1.17101,1.17111,1.171,1.17103,133400001.0
2006-03-22 15:04:00,1.171,1.17105,1.17098,1.17105,52900000.0
2006-03-22 15:05:00,1.17103,1.17118,1.17095,1.17109,137000000.0
2006-03-22 15:06:00,1.1712,1.17139,1.1712,1.17139,169200003.0
2006-03-22 15:07:00,1.17146,1.17166,1.17136,1.17166,94499999.0
2006-03-22 15:08:00,1.17156,1.17157,1.17143,1.17153,130600000.0
2006-03-22 15:09:00,1.17155,1.17198,1.1715,1.17198,96500000.0
2006-03-22 15:10:00,1.17203,1.17203,1.17169,1.17169,147200003.0
2006-03-22 15:11:00,1.17172,1.17183,1.17172,1.17179,193700000.0
2006-03-22 15:12:00,1.17178,1.17183,1.17173,1.17183,51800001.0
2006-03-22 15:13:00,1.17179,1.17188,1.17175,1.17188,203899996.0
2006-03-22 15:14:00,1.17183,1.17201,1.1717,1.1717,65000000.0
2006-03-22 15:15:00,1.17155,1.17156,1.17135,1.17137,89399999.0
2006-03-22 15:16:00,1.17136,1.17142,1.17134,1.17138,36800000.0
2006-03-22 15:17:00,1.17147,1.17151,1.17147,1.17151,29300000.0
2006-03-22 15:18:00,1.17157,1.17157,1.17146,1.17147,91400001.0
2006-03-22 15:19:00,1.17144,1.17154,1.17143,1.17143,109199999.0
2006-03-22 15:20:00,1.1715,1.17159,1.17149,1.17157,51000001.0
2006-03-22 15:21:00,1.17146,1.17156,1.17125,1.17125,116299999.0
2006-03-22 15:22:00,1.17121,1.17126,1.17051,1.17051,124199999.0
2006-03-22 15:23:00,1.17038,1.17044,1.17011,1.17014,116399999.0
2006-03-22 15:24:00,1.1699,1.1699,1.16937,1.16943,33600000.0
2006-03-22 15:25:00,1.16935,1.16946,1.1693,1.16946,65500001.0
2006-03-22 15:26:00,1.16951,1.16987,1.16951,1.16978,77399999.0
2006-03-22 15:27:00,1.16994,1.16999,1.16985,1.16985,97699999.0
2006-03-22 15:28:00,1.16965,1.16974,1.16957,1.16957,91300000.0
2006-03-22 15:29:00,1.1697,1.16977,1.16966,1.16977,88499999.0
2006-03-22 15:30:00,1.16959,1.16959,1.16947,1.16947,37000001.0
2006-03-22 15:31:00,1.16928,1.16928,1.16887,1.16896,79100001.0
2006-03-22 15:32:00,1.16901,1.16921,1.16894,1.16921,57800000.0
2006-03-22 15:33:00,1.1692,1.1692,1.16912,1.1692,80000001.0
2006-03-22 15:34:00,1.16923,1.16923,1.16903,1.16909,135899999.0
2006-03-22 15:35:00,1.16895,1.16903,1.16876,1.16886,137000001.0
2006-03-22 15:36:00,1.16877,1.16898,1.16872,1.16872,60099999.0
2006-03-22 15:37:00,1.16867,1.16867,1.16858,1.16861,59600000.0
2006-03-22 15:38:00,1.16867,1.1688,1.16863,1.16863,110500001.0
2006-03-22 15:39:00,1.16862,1.16877,1.16862,1.16877,72000001.0
2006-03-22 15:40:00,1.16887,1.16916,1.16887,1.16916,98900000.0
2006-03-22 15:41:00,1.16905,1.16915,1.16898,1.1691,108199999.0
2006-03-22 15:42:00,1.16919,1.16922,1.16906,1.16915,140100005.0
2006-03-22 15:43:00,1.16924,1.16924,1.16903,1.16913,70000000.0
2006-03-22 15:44:00,1.16919,1.16927,1.16914,1.16914,161000005.0
2006-03-22 15:45:00,1.16903,1.16908,1.16889,1.16889,173700002.0
2006-03-22 15:46:00,1.16869,1.16876,1.16852,1.16857,156500001.0
2006-03-22 15:47:00,1.16848,1.1686,1.16837,1.16837,74100000.0
2006-03-22 15:48:00,1.16827,1.16827,1.16737,1.16737,107499999.0
2006-03-22 15:49:00,1.1673,1.1676,1.16716,1.1676,132600000.0
2006-03-22 15:50:00,1.16758,1.16758,1.16737,1.1675,75000000.0
2006-03-22 15:51:00,1.16732,1.16732,1.16672,1.16672,36699999.0
2006-03-22 15:52:00,1.16643,1.16704,1.16643,1.16695,153300001.0
2006-03-22 15:53:00,1.16703,1.16703,1.16664,1.16665,155500000.0
2006-03-22 15:54:00,1.16665,1.16677,1.16663,1.16674,66100002.0
2006-03-22 15:55:00,1.16687,1.16733,1.16687,1.16731,130400002.0
2006-03-22 15:56:00,1.16713,1.16713,1.16679,1.16684,81700001.0
2006-03-22 15:57:00,1.1668,1.16681,1.16654,1.16654,87099998.0
2006-03-22 15:58:00,1.16671,1.16725,1.16671,1.16725,57000000.0
2006-03-22 15:59:00,1.16734,1.1675,1.16733,1.16736,153399997.0
2006-03-22 16:00:00,1.16745,1.16756,1.16745,1.16755,52400000.0
2006-03-22 16:01:00,1.16756,1.16757,1.16716,1.16728,115300003.0
2006-03-22 16:02:00,1.16744,1.16769,1.16744,1.16761,68100002.0
2006-03-22 16:03:00,1.16762,1.16762,1.16747,1.16756,145300003.0
2006-03-22 16:04:00,1.16751,1.16751,1.1673,1.16735,68200000.0
2006-03-22 16:05:00,1.16742,1.16754,1.16736,1.16747,133100000.0
2006-03-22 16:06:00,1.16755,1.16772,1.16749,1.16766,72700000.0
2006-03-22 16:07:00,1.16775,1.16793,1.16775,1.16786,120199999.0
2006-03-22 16:08:00,1.1679,1.16866,1.1679,1.16866,87700000.0
2006-03-22 16:09:00,1.16855,1.16855,1.16833,1.16835,127100000.0
2006-03-22 16:10:00,1.16841,1.16844,1.1683,1.16835,129099999.0
2006-03-22 16:11:00,1.16838,1.16838,1.16817,1.16825,166600000.0
2006-03-22 16:12:00,1.16827,1.16832,1.16818,1.16818,177000001.0
2006-03-22 16:13:00,1.16825,1.16829,1.16823,1.16829,68100000.0
2006-03-22 16:14:00,1.16815,1.16815,1.16797,1.16797,47199999.0
2006-03-22 16:15:00,1.16799,1.16806,1.16767,1.16767,197299997.0
2006-03-22 16:16:00,1.1676,1.16782,1.16739,1.16752,206900000.0
2006-03-22 16:17:00,1.16738,1.16753,1.16727,1.16751,143100000.0
2006-03-22 16:18:00,1.16758,1.16758,1.16749,1.16749,56500001.0
2006-03-22 16:19:00,1.16746,1.16746,1.16734,1.16744,86299999.0
2006-03-22 16:20:00,1.16737,1.16742,1.16729,1.16734,111499999.0
2006-03-22 16:21:00,1.16732,1.1675,1.16732,1.16741,100099999.0
2006-03-22 16:22:00,1.16741,1.16742,1.1673,1.1674,111899998.0
2006-03-22 16:23:00,1.16749,1.16762,1.1673,1.1673,115999998.0
2006-03-22 16:24:00,1.16737,1.16744,1.16728,1.16728,91899999.0
2006-03-22 16:25:00,1.16726,1.1674,1.16721,1.1674,175399999.0
2006-03-22 16:26:00,1.16734,1.16744,1.16725,1.16725,119100000.0
2006-03-22 16:27:00,1.1672,1.16727,1.16711,1.16727,98599999.0
2006-03-22 16:28:00,1.16714,1.16723,1.16699,1.16705,134600002.0
2006-03-22 16:29:00,1.16712,1.16712,1.16697,1.1671,136600002.0
2006-03-22 16:30:00,1.16702,1.16702,1.16651,1.16658,145600002.0
2006-03-22 16:31:00,1.16667,1.16671,1.16657,1.16659,121699998.0
2006-03-22 16:32:00,1.16672,1.16708,1.16672,1.16704,112500002.0
2006-03-22 16:33:00,1.1672,1.16725,1.16717,1.16721,95500000.0
2006-03-22 16:34:00,1.16712,1.16717,1.16695,1.16695,191599997.0
2006-03-22 16:35:00,1.16706,1.16712,1.1669,1.16707,130800000.0
2006-03-22 16:36:00,1.16701,1.16701,1.16686,1.16698,71999999.0
2006-03-22 16:37:00,1.16704,1.16711,1.16701,1.1671,84000002.0
2006-03-22 16:38:00,1.16708,1.1672,1.16705,1.1671,145000001.0
2006-03-22 16:39:00,1.16713,1.16738,1.16712,1.16732,187699998.0
2006-03-22 16:40:00,1.16723,1.16729,1.16715,1.16725,134300001.0
2006-03-22 16:41:00,1.16705,1.16705,1.16693,1.16696,71300002.0
2006-03-22 16:42:00,1.16715,1.16715,1.16711,1.16711,4800000.0
2006-03-22 16:43:00,1.16716,1.16727,1.16716,1.16722,134200000.0
2006-03-22 16:44:00,1.16716,1.16716,1.16695,1.16701,82200000.0
2006-03-22 16:45:00,1.16702,1.16713,1.16699,1.16713,80200001.0
2006-03-22 16:46:00,1.16702,1.16714,1.16701,1.16706,112499998.0
2006-03-22 16:47:00,1.16708,1.16728,1.16703,1.16728,93000001.0
2006-03-22 16:48:00,1.16724,1.16727,1.16717,1.16725,43900000.0
2006-03-22 16:49:00,1.16722,1.16746,1.16722,1.16735,151300002.0
2006-03-22 16:50:00,1.16729,1.16735,1.16718,1.16728,193100002.0
2006-03-22 16:51:00,1.16731,1.16753,1.16727,1.16742,130000000.0
2006-03-22 16:52:00,1.16742,1.16745,1.16727,1.16745,104500000.0
2006-03-22 16:53:00,1.16741,1.16747,1.1673,1.1673,210499997.0
2006-03-22 16:54:00,1.16737,1.1674,1.16737,1.1674,14900000.0
2006-03-22 16:55:00,1.16736,1.16749,1.16735,1.16738,104900003.0
2006-03-22 16:56:00,1.16734,1.16738,1.16731,1.16738,52700000.0
2006-03-22 16:57:00,1.16735,1.16735,1.16727,1.16735,58600002.0
2006-03-22 16:58:00,1.16736,1.16738,1.16731,1.16735,109500004.0
2006-03-22 16:59:00,1.16723,1.16738,1.16721,1.16738,154499999.0
2006-03-22 17:00:00,1.16744,1.1675,1.16741,1.1675,36300000.0
2006-03-22 17:01:00,1.16743,1.16744,1.16743,1.16744,16300000.0
2006-03-22 17:02:00,1.16763,1.168,1.16763,1.16788,121300000.0
2006-03-22 17:03:00,1.16791,1.168,1.16774,1.16781,112200000.0
2006-03-22 17:04:00,1.16783,1.16801,1.16783,1.16785,137900000.0
2006-03-22 17:05:00,1.16778,1.16782,1.16771,1.16782,90800000.0
2006-03-22 17:06:00,1.16788,1.16789,1.1678,1.16783,86400000.0
2006-03-22 17:07:00,1.16792,1.16814,1.16792,1.16808,40700000.0
2006-03-22 17:08:00,1.16804,1.16815,1.16804,1.16809,127900004.0
2006-03-22 17:09:00,1.16815,1.16815,1.16805,1.16805,12700000.0
2006-03-22 17:10:00,1.16805,1.16814,1.16803,1.16814,59100000.0
2006-03-22 17:11:00,1.16803,1.16811,1.16795,1.16811,179100005.0
2006-03-22 17:12:00,1.16804,1.16804,1.16794,1.168,80500000.0
2006-03-22 17:13:00,1.16788,1.16788,1.1677,1.16773,135199999.0
2006-03-22 17:14:00,1.16749,1.16749,1.16723,1.16725,88599999.0
2006-03-22 17:15:00,1.16727,1.16728,1.16716,1.16728,47100000.0
2006-03-22 17:16:00,1.16721,1.16721,1.16695,1.16695,10600000.0
2006-03-22 17:17:00,1.1669,1.16701,1.16675,1.16675,107600000.0
2006-03-22 17:18:00,1.16653,1.16653,1.16615,1.16615,81399998.0
2006-03-22 17:19:00,1.16631,1.1666,1.16631,1.16649,147399999.0
2006-03-22 17:20:00,1.16641,1.16647,1.16617,1.16647,210099993.0
2006-03-22 17:21:00,1.16643,1.16682,1.16643,1.16664,152999999.0
2006-03-22 17:22:00,1.16653,1.16653,1.16632,1.1664,48900000.0
2006-03-22 17:23:00,1.16648,1.16648,1.16641,1.16644,58900000.0
2006-03-22 17:24:00,1.16644,1.16649,1.16644,1.16646,29600001.0
2006-03-22 17:25:00,1.16635,1.16635,1.16625,1.16625,19500001.0
2006-03-22 17:26:00,1.16608,1.16608,1.16595,1.16595,64599999.0
2006-03-22 17:27:00,1.16599,1.16606,1.16597,1.16606,86000001.0
2006-03-22 17:28:00,1.16595,1.16595,1.1657,1.1657,34200000.0
2006-03-22 17:29:00,1.16554,1.16573,1.16554,1.16573,49600000.0
2006-03-22 17:30:00,1.1658,1.16595,1.1658,1.16588,65300000.0
2006-03-22 17:31:00,1.16592,1.16595,1.16583,1.16586,164200002.0
2006-03-22 17:32:00,1.16587,1.16594,1.16584,1.16586,167600000.0
2006-03-22 17:33:00,1.16582,1.1659,1.16572,1.1659,53400000.0
2006-03-22 17:34:00,1.16587,1.16588,1.16568,1.16575,157400001.0
2006-03-22 17:35:00,1.16574,1.16583,1.16571,1.16571,127199999.0
2006-03-22 17:36:00,1.16567,1.16567,1.16548,1.16548,10400000.0
2006-03-22 17:37:00,1.16535,1.16554,1.16525,1.16554,148200001.0
2006-03-22 17:38:00,1.16567,1.16577,1.1654,1.1654,84600002.0
2006-03-22 17:39:00,1.16545,1.16563,1.16541,1.16563,90200003.0
2006-03-22 17:40:00,1.16577,1.16582,1.16574,1.16577,103500000.0
2006-03-22 17:41:00,1.16572,1.16577,1.16567,1.16572,80700000.0
2006-03-22 17:42:00,1.16571,1.16576,1.16566,1.16566,110499999.0
2006-03-22 17:43:00,1.16574,1.16586,1.16573,1.16573,65399999.0
2006-03-22 17:44:00,1.16576,1.16595,1.16576,1.16595,175499999.0
2006-03-22 17:45:00,1.16586,1.16586,1.16573,1.16584,69500000.0
2006-03-22 17:46:00,1.16586,1.16586,1.16575,1.16584,135300001.0
2006-03-22 17:47:00,1.16584,1.16617,1.16584,1.1661,47900000.0
2006-03-22 17:48:00,1.166,1.16605,1.1659,1.16605,55100000.0
2006-03-22 17:49:00,1.16613,1.16613,1.16594,1.16598,103300003.0
2006-03-22 17:50:00,1.16585,1.16585,1.16569,1.16569,80500001.0
2006-03-22 17:51:00,1.16577,1.16589,1.16577,1.16589,72200001.0
2006-03-22 17:52:00,1.16577,1.16579,1.16574,1.16575,88800001.0
2006-03-22 17:53:00,1.16568,1.16575,1.16568,1.1657,84600002.0
2006-03-22 17:54:00,1.16577,1.16584,1.1657,1.16578,81700000.0
2006-03-22 17:55:00,1.16567,1.16567,1.16526,1.16526,135300003.0
2006-03-22 17:56:00,1.16512,1.16523,1.16509,1.16516,73400000.0
2006-03-22 17:57:00,1.16535,1.16558,1.16535,1.16557,76899999.0
2006-03-22 17:58:00,1.1656,1.16566,1.16554,1.16566,147300003.0
2006-03-22 17:59:00,1.16566,1.16579,1.16566,1.16574,55900000.0
2006-03-22 18:00:00,1.16572,1.16579,1.16552,1.16572,99000000.0
2006-03-22 18:01:00,1.16569,1.1658,1.1655,1.16568,557200001.0
2006-03-22 18:02:00,1.16575,1.16593,1.16571,1.16571,787800006.0
2006-03-22 18:03:00,1.1657,1.16591,1.1657,1.16579,690199995.0
2006-03-22 18:04:00,1.1658,1.16594,1.1658,1.16583,758500005.0
2006-03-22 18:05:00,1.16582,1.1659,1.16538,1.16555,1107399998.0
2006-03-22 18:06:00,1.16544,1.16544,1.1651,1.1652,595800000.0
2006-03-22 18:07:00,1.16519,1.1653,1.16508,1.16527,1173990000.0
2006-03-22 18:08:00,1.16531,1.16544,1.16528,1.16538,951000000.0
2006-03-22 18:09:00,1.1654,1.16553,1.16534,1.1654,520999999.0
2006-03-22 18:10:00,1.1655,1.16557,1.16538,1.16538,703299995.0
2006-03-22 18:11:00,1.1654,1.1654,1.16504,1.16527,947600003.0
2006-03-22 18:12:00,1.16528,1.16532,1.1652,1.1652,110000000.0
2006-03-22 18:13:00,1.16523,1.16535,1.16521,1.16535,380399998.0
2006-03-22 18:14:00,1.16532,1.16532,1.16516,1.16521,492000001.0
2006-03-22 18:15:00,1.16518,1.16538,1.16518,1.16531,739200006.0
2006-03-22 18:16:00,1.16538,1.1654,1.16524,1.16537,460799999.0
2006-03-22 18:17:00,1.16537,1.16544,1.16525,1.16537,1024800007.0
2006-03-22 18:18:00,1.16531,1.16531,1.16507,1.16511,612200003.0
2006-03-22 18:19:00,1.16514,1.16516,1.16504,1.16513,130299999.0
2006-03-22 18:20:00,1.16517,1.16524,1.16505,1.16508,636300002.0
2006-03-22 18:21:00,1.16505,1.16505,1.16487,1.16487,209899999.0
2006-03-22 18:22:00,1.16476,1.16485,1.16408,1.16411,292700000.0
2006-03-22 18:23:00,1.16414,1.16427,1.1641,1.16411,391100005.0
2006-03-22 18:24:00,1.16415,1.16442,1.16404,1.16442,718000003.0
2006-03-22 18:25:00,1.16441,1.16441,1.16415,1.16415,557600001.0
2006-03-22 18:26:00,1.16416,1.16431,1.16409,1.16429,981700002.0
2006-03-22 18:27:00,1.16443,1.16455,1.1644,1.1644,566900001.0
2006-03-22 18:28:00,1.16441,1.16458,1.16441,1.16458,321300002.0
2006-03-22 18:29:00,1.16458,1.16467,1.16442,1.16467,479399998.0
2006-03-22 18:30:00,1.16468,1.16468,1.16447,1.16458,1020300002.0
2006-03-22 18:31:00,1.16457,1.16458,1.16443,1.16456,468500003.0
2006-03-22 18:32:00,1.16453,1.16453,1.16423,1.16424,346900001.0
2006-03-22 18:33:00,1.1642,1.16428,1.16415,1.16422,639499996.0
2006-03-22 18:34:00,1.16418,1.16418,1.16379,1.16384,390699998.0
2006-03-22 18:35:00,1.16381,1.16381,1.16367,1.16377,463099998.0
2006-03-22 18:36:00,1.16384,1.16412,1.16384,1.16392,627100002.0
2006-03-22 18:37:00,1.16396,1.16414,1.16395,1.16407,39399999.0
2006-03-22 18:38:00,1.16411,1.16411,1.16398,1.16409,271900005.0
2006-03-22 18:39:00,1.16408,1.16423,1.16403,1.16418,234300000.0
2006-03-22 18:40:00,1.16421,1.16433,1.1642,1.1642,701500002.0
2006-03-22 18:41:00,1.16411,1.16413,1.16383,1.16394,319500005.0
2006-03-22 18:42:00,1.16392,1.16403,1.16372,1.16403,476700000.0
2006-03-22 18:43:00,1.16399,1.16399,1.16365,1.16371,570000005.0
2006-03-22 18:44:00,1.16372,1.16372,1.16356,1.16357,257699999.0
2006-03-22 18:45:00,1.16359,1.16367,1.16351,1.16351,485600000.0
2006-03-22 18:46:00,1.16352,1.1636,1.1635,1.16358,102499998.0
2006-03-22 18:47:00,1.16365,1.16382,1.16365,1.16382,16000000.0
2006-03-22 18:48:00,1.16388,1.16401,1.16386,1.16396,139300000.0
2006-03-22 18:49:00,1.16389,1.16389,1.16375,1.1638,124300000.0
2006-03-22 18:50:00,1.1638,1.16393,1.16377,1.16393,47500000.0
2006-03-22 18:51:00,1.1639,1.164,1.16384,1.16398,154899999.0
2006-03-22 18:52:00,1.16397,1.164,1.16381,1.16388,248200004.0
2006-03-22 18:53:00,1.16396,1.16424,1.16395,1.16405,593500007.0
2006-03-22 18:54:00,1.16405,1.16407,1.16398,1.16405,139800001.0
2006-03-22 18:55:00,1.16407,1.16423,1.164,1.16414,445399999.0
2006-03-22 18:56:00,1.16418,1.16428,1.16418,1.16428,157900002.0
2006-03-22 18:57:00,1.1643,1.1644,1.16425,1.1644,219700000.0
2006-03-22 18:58:00,1.16451,1.16465,1.1645,1.16465,180500000.0
2006-03-22 18:59:00,1.16477,1.16509,1.16477,1.16489,662799998.0
2006-03-22 19:00:00,1.165,1.16541,1.16491,1.16533,253100002.0
2006-03-22 19:01:00,1.16533,1.16533,1.16506,1.16508,80900002.0
2006-03-22 19:02:00,1.16502,1.16502,1.16492,1.16493,226700004.0
2006-03-22 19:03:00,1.16484,1.16484,1.16444,1.16448,508300002.0
2006-03-22 19:04:00,1.16439,1.1645,1.1643,1.16432,190299999.0
2006-03-22 19:05:00,1.16428,1.16436,1.16425,1.16434,270400001.0
2006-03-22 19:06:00,1.16436,1.16436,1.16413,1.16415,424400001.0
2006-03-22 19:07:00,1.1641,1.1641,1.16394,1.164,61100000.0
2006-03-22 19:08:00,1.16406,1.16424,1.16406,1.16421,344600000.0
2006-03-22 19:09:00,1.16424,1.1643,1.16417,1.16417,615600006.0
2006-03-22 19:10:00,1.16421,1.16423,1.16399,1.16399,90900000.0
2006-03-22 19:11:00,1.16394,1.16401,1.16379,1.1639,256699998.0
2006-03-22 19:12:00,1.1638,1.1638,1.16305,1.16307,144900002.0
2006-03-22 19:13:00,1.16309,1.16349,1.16309,1.16349,121700001.0
2006-03-22 19:14:00,1.16352,1.16368,1.16351,1.16367,314400001.0
2006-03-22 19:15:00,1.16362,1.16377,1.16361,1.16377,426300007.0
2006-03-22 19:16:00,1.16378,1.16379,1.16373,1.16375,318600001.0
2006-03-22 19:17:00,1.16374,1.16375,1.16347,1.16363,361399999.0
2006-03-22 19:18:00,1.1636,1.1637,1.16355,1.16363,332399998.0
2006-03-22 19:19:00,1.1636,1.16396,1.1636,1.16396,92800000.0
2006-03-22 19:20:00,1.16403,1.16413,1.16403,1.16413,203500001.0
2006-03-22 19:21:00,1.16423,1.16437,1.1642,1.1642,116800002.0
2006-03-22 19:22:00,1.16427,1.16486,1.16427,1.16486,208399999.0
2006-03-22 19:23:00,1.16485,1.16492,1.16479,1.16491,84100000.0
2006-03-22 19:24:00,1.16488,1.16488,1.16451,1.16455,75999999.0
2006-03-22 19:25:00,1.16454,1.16456,1.16447,1.1645,112700001.0
2006-03-22 19:26:00,1.1645,1.16468,1.1645,1.16455,63800000.0
2006-03-22 19:27:00,1.16454,1.16454,1.16434,1.16435,458499999.0
2006-03-22 19:28:00,1.16438,1.16438,1.16423,1.16423,234899999.0
2006-03-22 19:29:00,1.16423,1.16425,1.16404,1.16409,53400001.0
2006-03-22 19:30:00,1.16422,1.16464,1.16422,1.16464,169599999.0
2006-03-22 19:31:00,1.16467,1.16467,1.16462,1.16462,64600000.0
2006-03-22 19:32:00,1.16455,1.16473,1.16455,1.16463,51900000.0
2006-03-22 19:33:00,1.16457,1.16468,1.16456,1.16456,318600002.0
2006-03-22 19:34:00,1.16455,1.16467,1.16455,1.16467,36899998.0
2006-03-22 19:35:00,1.16481,1.16489,1.16481,1.16489,16000000.0
2006-03-22 19:36:00,1.16501,1.16514,1.16494,1.16494,141800001.0
2006-03-22 19:37:00,1.165,1.16513,1.16494,1.16513,658699998.0
2006-03-22 19:38:00,1.16501,1.16503,1.16452,1.16452,171900001.0
2006-03-22 19:39:00,1.16452,1.16467,1.16452,1.16465,424599999.0
2006-03-22 19:40:00,1.16477,1.16496,1.16475,1.16495,184099999.0
2006-03-22 19:41:00,1.1649,1.1649,1.16479,1.16488,305999998.0
2006-03-22 19:42:00,1.16478,1.16487,1.16472,1.1648,289200004.0
2006-03-22 19:43:00,1.16485,1.16485,1.1647,1.16477,108699999.0
2006-03-22 19:44:00,1.1648,1.1648,1.16477,1.16477,32700000.0
2006-03-22 19:45:00,1.16475,1.16475,1.16463,1.16463,127400002.0
2006-03-22 19:46:00,1.16468,1.16468,1.16462,1.16462,44500000.0
2006-03-22 19:47:00,1.16455,1.1647,1.16448,1.16462,54300000.0
2006-03-22 19:48:00,1.16457,1.16457,1.16441,1.16448,134600000.0
2006-03-22 19:49:00,1.16447,1.16447,1.16423,1.16423,202599999.0
2006-03-22 19:50:00,1.16417,1.16417,1.16407,1.16417,115699999.0
2006-03-22 19:51:00,1.16432,1.16445,1.16432,1.16445,14100000.0
2006-03-22 19:52:00,1.16459,1.1646,1.16451,1.16453,32400000.0
2006-03-22 19:53:00,1.16455,1.16455,1.16424,1.16424,94899998.0
2006-03-22 19:54:00,1.1642,1.1642,1.1642,1.1642,9200000.0
2006-03-22 19:55:00,1.16433,1.16439,1.16421,1.16421,132500000.0
2006-03-22 19:56:00,1.16443,1.16447,1.16435,1.16435,157100001.0
2006-03-22 19:57:00,1.16432,1.16432,1.16418,1.1643,133899998.0
2006-03-22 19:58:00,1.16431,1.16438,1.1643,1.16438,126400000.0
2006-03-22 19:59:00,1.16437,1.16437,1.1642,1.16426,134499999.0
2006-03-22 20:00:00,1.1644,1.1647,1.1644,1.16469,82300000.0
2006-03-22 20:01:00,1.16465,1.16474,1.16465,1.16465,25000000.0
2006-03-22 20:02:00,1.16465,1.16482,1.16465,1.16479,85600001.0
2006-03-22 20:03:00,1.16485,1.16496,1.1648,1.16485,524300006.0
2006-03-22 20:04:00,1.16495,1.16495,1.16488,1.16488,124700000.0
2006-03-22 20:05:00,1.16488,1.16498,1.16482,1.16485,49100000.0
2006-03-22 20:06:00,1.16497,1.16543,1.16497,1.16543,118700000.0
2006-03-22 20:07:00,1.16552,1.16564,1.16537,1.16551,165999998.0
2006-03-22 20:08:00,1.16552,1.1656,1.16552,1.16555,398000002.0
2006-03-22 20:09:00,1.16551,1.16561,1.16551,1.16554,253799999.0
2006-03-22 20:10:00,1.16543,1.16543,1.16467,1.16467,140100004.0
2006-03-22 20:11:00,1.16462,1.16468,1.16462,1.16468,138900001.0
2006-03-22 20:12:00,1.16466,1.16484,1.1645,1.1645,581499998.0
2006-03-22 20:13:00,1.16441,1.16445,1.16432,1.16432,185999997.0
2006-03-22 20:14:00,1.16425,1.16465,1.16425,1.16465,82300001.0
2006-03-22 20:15:00,1.16477,1.16485,1.1647,1.16472,620800003.0
2006-03-22 20:16:00,1.1647,1.16475,1.16465,1.16467,670399999.0
2006-03-22 20:17:00,1.16467,1.16478,1.16463,1.16475,298599997.0
2006-03-22 20:18:00,1.16475,1.16475,1.16464,1.16464,107900000.0
2006-03-22 20:19:00,1.16459,1.16471,1.16459,1.16471,118699999.0
2006-03-22 20:20:00,1.16471,1.16475,1.1646,1.1646,359000000.0
2006-03-22 20:21:00,1.1646,1.16465,1.16455,1.16458,401499999.0
2006-03-22 20:22:00,1.16463,1.16473,1.16456,1.16473,369100001.0
2006-03-22 20:23:00,1.1647,1.16473,1.16456,1.16466,530500004.0
2006-03-22 20:24:00,1.1647,1.1647,1.16465,1.16465,305300002.0
2006-03-22 20:25:00,1.16468,1.16468,1.16456,1.16456,84200001.0
2006-03-22 20:26:00,1.16452,1.16452,1.16437,1.16442,177800001.0
2006-03-22 20:27:00,1.16443,1.16455,1.16443,1.16443,140300002.0
2006-03-22 20:28:00,1.16445,1.16456,1.16444,1.1645,652400005.0
2006-03-22 20:29:00,1.16445,1.1645,1.1644,1.16445,553899997.0
2006-03-22 20:30:00,1.16443,1.1645,1.1644,1.16442,279300002.0
2006-03-22 20:31:00,1.16445,1.16445,1.16435,1.16435,411900000.0
2006-03-22 20:32:00,1.16431,1.16438,1.16424,1.16438,319700001.0
2006-03-22 20:33:00,1.16435,1.16449,1.1643,1.16444,266700000.0
2006-03-22 20:34:00,1.16445,1.16461,1.16445,1.16461,132600002.0
2006-03-22 20:35:00,1.16468,1.16488,1.16468,1.16488,157700000.0
2006-03-22 20:36:00,1.16488,1.16488,1.16473,1.16482,432100001.0
2006-03-22 20:37:00,1.16477,1.16477,1.16465,1.16466,180000001.0
2006-03-22 20:38:00,1.16469,1.16485,1.16469,1.16485,345200000.0
2006-03-22 20:39:00,1.16491,1.16511,1.16483,1.16511,538200002.0
2006-03-22 20:40:00,1.16514,1.16515,1.16494,1.16502,324900003.0
2006-03-22 20:41:00,1.1651,1.1651,1.16502,1.1651,464299997.0
2006-03-22 20:42:00,1.1651,1.1651,1.16505,1.16507,568400002.0
2006-03-22 20:43:00,1.16505,1.16506,1.16497,1.16499,235600002.0
2006-03-22 20:44:00,1.16504,1.16517,1.16504,1.16515,146999997.0
2006-03-22 20:45:00,1.16512,1.16512,1.16502,1.16502,189800002.0
2006-03-22 20:46:00,1.16502,1.16502,1.1648,1.16481,237700001.0
2006-03-22 20:47:00,1.16472,1.16472,1.16462,1.16463,332899998.0
2006-03-22 20:48:00,1.16465,1.16465,1.1646,1.16465,75000000.0
2006-03-22 20:49:00,1.16465,1.16473,1.1646,1.16473,465200000.0
2006-03-22 20:50:00,1.1646,1.1646,1.16412,1.16414,201399997.0
2006-03-22 20:51:00,1.16415,1.16419,1.16413,1.16416,38900000.0
2006-03-22 20:52:00,1.16422,1.16437,1.16422,1.16428,141199998.0
2006-03-22 20:53:00,1.1642,1.16425,1.16415,1.16415,173600000.0
2006-03-22 20:54:00,1.16423,1.16454,1.16423,1.16435,443000005.0
2006-03-22 20:55:00,1.16446,1.16485,1.16446,1.16485,212500001.0
2006-03-22 20:56:00,1.16489,1.16489,1.16479,1.16484,521000002.0
2006-03-22 20:57:00,1.1648,1.1649,1.16479,1.16484,344200006.0
2006-03-22 20:58:00,1.16482,1.16486,1.16472,1.16482,218300002.0
2006-03-22 20:59:00,1.16477,1.16487,1.16477,1.16485,255200000.0
2006-03-22 21:00:00,1.16482,1.16484,1.16464,1.16477,954399999.0
2006-03-22 21:01:00,1.16478,1.16488,1.16474,1.16475,535900003.0
2006-03-22 21:02:00,1.16469,1.16483,1.16469,1.16483,174600001.0
2006-03-22 21:03:00,1.16495,1.16495,1.1648,1.16485,642700001.0
2006-03-22 21:04:00,1.16488,1.16495,1.16482,1.16495,682800003.0
2006-03-22 21:05:00,1.165,1.16526,1.16499,1.16525,774700001.0
2006-03-22 21:06:00,1.16542,1.16547,1.1654,1.1654,119699999.0
2006-03-22 21:07:00,1.16547,1.16547,1.16531,1.16533,557799993.0
2006-03-22 21:08:00,1.16528,1.16534,1.16518,1.16534,168600000.0
2006-03-22 21:09:00,1.16531,1.16541,1.16531,1.16537,102800000.0
2006-03-22 21:10:00,1.16532,1.16532,1.16517,1.16528,486700001.0
2006-03-22 21:11:00,1.16525,1.16525,1.16488,1.16488,510700009.0
2006-03-22 21:12:00,1.1649,1.16494,1.16474,1.16479,361800001.0
2006-03-22 21:13:00,1.16482,1.16499,1.16482,1.16484,304600001.0
2006-03-22 21:14:00,1.16492,1.16505,1.16491,1.16505,319900002.0
2006-03-22 21:15:00,1.16507,1.16517,1.16507,1.16515,139100000.0
2006-03-22 21:16:00,1.16509,1.16513,1.16505,1.16508,210300004.0
2006-03-22 21:17:00,1.16513,1.16513,1.16507,1.16507,118700003.0
2006-03-22 21:18:00,1.16508,1.16516,1.16499,1.16516,154300001.0
2006-03-22 21:19:00,1.16515,1.1652,1.16515,1.16515,131499997.0
2006-03-22 21:20:00,1.16515,1.16515,1.16515,1.16515,41300000.0
2006-03-22 21:21:00,1.16515,1.16515,1.16515,1.16515,41399999.0
2006-03-22 21:22:00,1.16515,1.16515,1.16515,1.16515,93500004.0
2006-03-22 21:23:00,1.16522,1.16538,1.16522,1.16538,25500001.0
2006-03-22 21:24:00,1.1653,1.16531,1.16518,1.16529,65400001.0
2006-03-22 21:25:00,1.16532,1.16537,1.16527,1.16532,134100001.0
2006-03-22 21:26:00,1.16531,1.16538,1.16531,1.16538,61200001.0
2006-03-22 21:27:00,1.16538,1.16538,1.16532,1.16532,96600000.0
2006-03-22 21:28:00,1.1653,1.16538,1.16525,1.1653,328300001.0
2006-03-22 21:29:00,1.1653,1.1653,1.16525,1.16525,168100000.0
2006-03-22 21:30:00,1.16527,1.16527,1.16514,1.16514,65599999.0
2006-03-22 21:31:00,1.1651,1.1651,1.1651,1.1651,68899999.0
2006-03-22 21:32:00,1.16511,1.16518,1.16507,1.16518,160199995.0
2006-03-22 21:33:00,1.16521,1.16521,1.16494,1.16501,230900005.0
2006-03-22 21:34:00,1.165,1.16508,1.165,1.16508,71499998.0
2006-03-22 21:35:00,1.16506,1.16506,1.16492,1.16492,43300000.0
2006-03-22 21:36:00,1.16484,1.16486,1.16477,1.16477,66900000.0
2006-03-22 21:37:00,1.16484,1.16484,1.1647,1.1647,29400000.0
2006-03-22 21:38:00,1.16474,1.16489,1.16474,1.16479,86900000.0
2006-03-22 21:39:00,1.16479,1.16479,1.1647,1.16472,552999999.0
2006-03-22 21:40:00,1.1647,1.1647,1.16463,1.16465,260699999.0
2006-03-22 21:41:00,1.16475,1.16478,1.16473,1.16478,9600000.0
2006-03-22 21:42:00,1.16477,1.16478,1.16468,1.16478,90500002.0
2006-03-22 21:43:00,1.16481,1.16481,1.16468,1.16477,210700005.0
2006-03-22 21:44:00,1.16485,1.1649,1.16485,1.1649,64500000.0
2006-03-22 21:45:00,1.16492,1.16506,1.16492,1.16506,204199998.0
2006-03-22 21:46:00,1.16509,1.16512,1.16502,1.16506,157300001.0
2006-03-22 21:47:00,1.16505,1.1651,1.16505,1.16507,201700003.0
2006-03-22 21:48:00,1.16512,1.1652,1.1651,1.1652,94500000.0
2006-03-22 21:49:00,1.16513,1.16521,1.16507,1.16515,71899998.0
2006-03-22 21:50:00,1.16513,1.16518,1.16511,1.16518,148900000.0
2006-03-22 21:51:00,1.16525,1.16532,1.16525,1.16532,142600002.0
2006-03-22 21:52:00,1.1653,1.16541,1.16527,1.1654,131900001.0
2006-03-22 21:53:00,1.16543,1.16548,1.16543,1.16548,183700001.0
2006-03-22 21:54:00,1.16547,1.1655,1.16535,1.16535,191499996.0
2006-03-22 21:55:00,1.16538,1.16548,1.16531,1.1654,170200003.0
2006-03-22 21:56:00,1.16541,1.1655,1.1654,1.1655,58200000.0
2006-03-22 21:57:00,1.16555,1.1657,1.16555,1.16563,31500000.0
2006-03-22 21:58:00,1.16553,1.16569,1.16553,1.16567,53900000.0
2006-03-22 21:59:00,1.16565,1.1658,1.16561,1.16577,175100004.0
2006-03-22 22:00:00,1.16576,1.16576,1.16556,1.1657,241400001.0
2006-03-22 22:01:00,1.16576,1.16587,1.16573,1.16578,93400003.0
2006-03-22 22:02:00,1.16575,1.16588,1.1657,1.16572,344300001.0
2006-03-22 22:03:00,1.16565,1.1657,1.16565,1.1657,142100001.0
2006-03-22 22:04:00,1.1658,1.16626,1.1658,1.16626,129099999.0
2006-03-22 22:05:00,1.16623,1.16623,1.16604,1.16604,76599999.0
2006-03-22 22:06:00,1.16605,1.16617,1.16605,1.1661,138599999.0
2006-03-22 22:07:00,1.16618,1.16618,1.16612,1.16618,130800000.0
2006-03-22 22:08:00,1.16612,1.16613,1.16603,1.16607,138000000.0
2006-03-22 22:09:00,1.16595,1.16611,1.16595,1.16611,153899999.0
2006-03-22 22:10:00,1.16615,1.16615,1.1661,1.1661,106000001.0
2006-03-22 22:11:00,1.16603,1.16603,1.16574,1.16574,81099999.0
2006-03-22 22:12:00,1.16574,1.16578,1.16561,1.16563,205999999.0
2006-03-22 22:13:00,1.16563,1.16563,1.16547,1.16556,104900000.0
2006-03-22 22:14:00,1.16563,1.16563,1.1655,1.16552,138299999.0
2006-03-22 22:15:00,1.1656,1.16564,1.16555,1.16564,90600001.0
2006-03-22 22:16:00,1.16563,1.16563,1.16543,1.16543,126399998.0
2006-03-22 22:17:00,1.165,1.1652,1.16484,1.16513,135400002.0
2006-03-22 22:18:00,1.16518,1.16522,1.16512,1.16512,112199998.0
2006-03-22 22:19:00,1.16504,1.1651,1.16504,1.16509,56900000.0
2006-03-22 22:20:00,1.1651,1.1652,1.16506,1.16515,144800000.0
2006-03-22 22:21:00,1.16517,1.16524,1.16515,1.16515,183700002.0
2006-03-22 22:22:00,1.16514,1.16523,1.16508,1.16508,76600000.0
2006-03-22 22:23:00,1.16511,1.16523,1.16511,1.1652,141500001.0
2006-03-22 22:24:00,1.16519,1.16523,1.16513,1.16518,203200000.0
2006-03-22 22:25:00,1.16519,1.16528,1.16518,1.16525,119599999.0
2006-03-22 22:26:00,1.16534,1.16541,1.16534,1.16541,33899999.0
2006-03-22 22:27:00,1.16544,1.16577,1.16544,1.16568,310800000.0
2006-03-22 22:28:00,1.16567,1.16578,1.16561,1.16562,131100000.0
2006-03-22 22:29:00,1.1657,1.16575,1.16565,1.16565,144299997.0
2006-03-22 22:30:00,1.16565,1.16565,1.1656,1.16565,164499996.0
2006-03-22 22:31:00,1.16566,1.16566,1.16559,1.16559,2800000.0
2006-03-22 22:32:00,1.16553,1.1656,1.16547,1.16552,99199999.0
2006-03-22 22:33:00,1.16557,1.16577,1.16557,1.16577,151699998.0
2006-03-22 22:34:00,1.16575,1.16585,1.16575,1.1658,169099999.0
2006-03-22 22:35:00,1.16585,1.16585,1.1658,1.1658,171700001.0
2006-03-22 22:36:00,1.16583,1.16587,1.16582,1.16584,117200000.0
2006-03-22 22:37:00,1.16588,1.16598,1.16588,1.16589,118599999.0
2006-03-22 22:38:00,1.16591,1.16597,1.16574,1.16574,142700003.0
2006-03-22 22:39:00,1.16575,1.16575,1.16565,1.16565,176400003.0
2006-03-22 22:40:00,1.16575,1.16575,1.16565,1.16565,50299999.0
2006-03-22 22:41:00,1.16563,1.16563,1.16553,1.16553,45700000.0
2006-03-22 22:42:00,1.16568,1.16573,1.16563,1.16567,104099999.0
2006-03-22 22:43:00,1.16567,1.16587,1.16567,1.16587,325000000.0
2006-03-22 22:44:00,1.16588,1.1659,1.16575,1.16575,182600001.0
2006-03-22 22:45:00,1.16571,1.16574,1.16571,1.16574,25600000.0
2006-03-22 22:46:00,1.16575,1.16578,1.16565,1.16578,71700000.0
2006-03-22 22:47:00,1.16572,1.1658,1.16565,1.1658,33100000.0
2006-03-22 22:48:00,1.16578,1.16578,1.16567,1.16572,224699998.0
2006-03-22 22:49:00,1.16577,1.16577,1.16566,1.16566,71299999.0
2006-03-22 22:50:00,1.16573,1.1658,1.16572,1.16573,78200000.0
2006-03-22 22:51:00,1.16583,1.16583,1.1657,1.16575,24700000.0
2006-03-22 22:52:00,1.16568,1.16578,1.16568,1.16569,242999998.0
2006-03-22 22:53:00,1.16575,1.16585,1.1657,1.16575,180699999.0
2006-03-22 22:54:00,1.16575,1.1658,1.16575,1.16575,90700000.0
2006-03-22 22:55:00,1.1658,1.16585,1.1657,1.16575,186000002.0
2006-03-22 22:56:00,1.16575,1.16575,1.1657,1.1657,112099995.0
2006-03-22 22:57:00,1.16574,1.16597,1.16574,1.16597,126800000.0
2006-03-22 22:58:00,1.1661,1.1661,1.166,1.1661,160799998.0
2006-03-22 22:59:00,1.16605,1.16605,1.16575,1.16585,93499999.0
2006-03-22 23:00:00,1.16573,1.16609,1.1657,1.16609,98700000.0
2006-03-22 23:01:00,1.1661,1.16615,1.16608,1.1661,72300000.0
2006-03-22 23:02:00,1.1661,1.16612,1.16605,1.1661,29100000.0
2006-03-22 23:03:00,1.16623,1.16623,1.16622,1.16622,24399999.0
2006-03-22 23:04:00,1.1663,1.1663,1.1663,1.1663,47000001.0
2006-03-22 23:05:00,1.16624,1.16624,1.16581,1.16581,53400000.0
2006-03-22 23:06:00,1.16586,1.16611,1.16586,1.16594,75899999.0
2006-03-22 23:07:00,1.1659,1.16592,1.16582,1.16591,117099999.0
2006-03-22 23:08:00,1.16585,1.16585,1.16572,1.1658,158400002.0
2006-03-22 23:09:00,1.1658,1.16585,1.16572,1.16585,42200001.0
2006-03-22 23:10:00,1.16582,1.16582,1.16575,1.16575,28700000.0
2006-03-22 23:11:00,1.16568,1.16574,1.16568,1.16573,51900000.0
2006-03-22 23:12:00,1.1656,1.16565,1.16555,1.16562,43300000.0
2006-03-22 23:13:00,1.16561,1.16573,1.16558,1.16573,89400001.0
2006-03-22 23:14:00,1.16565,1.1657,1.16565,1.1657,105799998.0
2006-03-22 23:15:00,1.16575,1.16575,1.1656,1.1656,151600001.0
2006-03-22 23:16:00,1.1656,1.16562,1.16555,1.1656,46700000.0
2006-03-22 23:17:00,1.16563,1.16582,1.16563,1.16573,90700000.0
2006-03-22 23:18:00,1.1658,1.1658,1.1658,1.1658,800000.0
2006-03-22 23:19:00,1.1658,1.1658,1.1658,1.1658,25600000.0
2006-03-22 23:20:00,1.16575,1.16575,1.16575,1.16575,1600000.0
2006-03-22 23:21:00,1.16572,1.16573,1.16572,1.16573,19900000.0
2006-03-22 23:22:00,1.1656,1.16568,1.1655,1.1656,80600000.0
2006-03-22 23:23:00,1.16564,1.16578,1.16549,1.16564,96600000.0
2006-03-22 23:24:00,1.16563,1.16567,1.16563,1.16567,17600000.0
2006-03-22 23:25:00,1.16582,1.16585,1.16575,1.16575,125200002.0
2006-03-22 23:26:00,1.16575,1.16587,1.16573,1.16587,135000002.0
2006-03-22 23:27:00,1.16595,1.16612,1.16595,1.16603,143000001.0
2006-03-22 23:28:00,1.16602,1.16605,1.16595,1.16597,167700003.0
2006-03-22 23:29:00,1.16605,1.16605,1.16603,1.16603,29500001.0
2006-03-22 23:30:00,1.16607,1.16623,1.16607,1.16623,45100001.0
2006-03-22 23:31:00,1.16618,1.16618,1.16612,1.16612,24700001.0
2006-03-22 23:32:00,1.16607,1.16626,1.16604,1.16626,82599999.0
2006-03-22 23:33:00,1.16625,1.16634,1.16622,1.16634,110400002.0
2006-03-22 23:34:00,1.16628,1.16629,1.1661,1.16617,36500000.0
2006-03-22 23:35:00,1.16599,1.16616,1.16599,1.16616,150899998.0
2006-03-22 23:36:00,1.16615,1.1662,1.16615,1.1662,27900000.0
2006-03-22 23:37:00,1.16615,1.1662,1.16615,1.1662,64699998.0
2006-03-22 23:38:00,1.16618,1.16621,1.16602,1.16604,138200001.0
2006-03-22 23:39:00,1.16598,1.1661,1.16595,1.166,119500000.0
2006-03-22 23:40:00,1.16599,1.16604,1.16598,1.16602,80800000.0
2006-03-22 23:41:00,1.166,1.16605,1.16595,1.16595,54900000.0
2006-03-22 23:42:00,1.166,1.16605,1.16592,1.166,145099997.0
2006-03-22 23:43:00,1.16602,1.1661,1.16601,1.16602,60300000.0
2006-03-22 23:44:00,1.16613,1.16628,1.16613,1.16614,125700001.0
2006-03-22 23:45:00,1.16621,1.16621,1.16611,1.16613,118700002.0
2006-03-22 23:46:00,1.16623,1.16623,1.16605,1.16622,161699998.0
2006-03-22 23:47:00,1.1662,1.1662,1.1662,1.1662,18299999.0
2006-03-22 23:48:00,1.16617,1.16617,1.16613,1.16613,63400001.0
2006-03-22 23:49:00,1.16615,1.1662,1.16612,1.16615,142700003.0
2006-03-22 23:50:00,1.16618,1.1663,1.16611,1.16622,118700003.0
2006-03-22 23:51:00,1.1662,1.16625,1.16613,1.16613,99000000.0
2006-03-22 23:52:00,1.1661,1.16615,1.16608,1.16608,30589999.0
2006-03-22 23:53:00,1.16605,1.16615,1.16597,1.16615,152799998.0
2006-03-22 23:54:00,1.16615,1.16623,1.16609,1.16622,80699999.0
2006-03-22 23:55:00,1.16615,1.16634,1.16612,1.16634,71800000.0
2006-03-22 23:56:00,1.16622,1.1663,1.16622,1.16625,77000001.0
2006-03-22 23:57:00,1.16625,1.16625,1.16625,1.16625,33400000.0
2006-03-22 23:58:00,1.16624,1.1664,1.16624,1.1664,41500001.0
2006-03-22 23:59:00,1.16635,1.16638,1.16635,1.16638,35600000.0
2006-03-23 00:00:00,1.16645,1.16645,1.1664,1.1664,3000000.0
2006-03-23 00:01:00,1.16604,1.16623,1.16582,1.16586,168300001.0
2006-03-23 00:02:00,1.16604,1.16619,1.16583,1.16583,76500000.0
2006-03-23 00:03:00,1.16575,1.16598,1.16573,1.16573,79699999.0
2006-03-23 00:04:00,1.166,1.16619,1.1658,1.16612,86400001.0
2006-03-23 00:05:00,1.16628,1.16634,1.16576,1.16585,85100001.0
2006-03-23 00:06:00,1.16601,1.16612,1.16577,1.16594,154600003.0
2006-03-23 00:07:00,1.1661,1.16627,1.16596,1.16596,123200000.0
2006-03-23 00:08:00,1.16587,1.16624,1.16582,1.16605,79200000.0
2006-03-23 00:09:00,1.16585,1.16612,1.16576,1.166,105999999.0
2006-03-23 00:10:00,1.16593,1.1662,1.16581,1.16615,175999999.0
2006-03-23 00:11:00,1.16593,1.16609,1.1658,1.16598,57100001.0
2006-03-23 00:12:00,1.16612,1.16612,1.16595,1.16607,57300000.0
2006-03-23 00:13:00,1.16593,1.16625,1.16582,1.16591,112799998.0
2006-03-23 00:14:00,1.16593,1.16604,1.16587,1.166,87500001.0
2006-03-23 00:15:00,1.16593,1.1663,1.16581,1.16611,83290000.0
2006-03-23 00:16:00,1.16609,1.16613,1.16561,1.1658,140700001.0
2006-03-23 00:17:00,1.16596,1.16652,1.16596,1.1663,79000001.0
2006-03-23 00:18:00,1.16637,1.16637,1.16595,1.16613,115999998.0
2006-03-23 00:19:00,1.16583,1.16618,1.16583,1.16615,139099999.0
2006-03-23 00:20:00,1.16633,1.16643,1.16619,1.16623,118800000.0
2006-03-23 00:21:00,1.16615,1.16655,1.16612,1.16633,40900000.0
2006-03-23 00:22:00,1.16637,1.16659,1.16626,1.16659,157199999.0
2006-03-23 00:23:00,1.16663,1.16666,1.16635,1.16635,139800002.0
2006-03-23 00:24:00,1.16628,1.16654,1.16628,1.16652,80300000.0
2006-03-23 00:25:00,1.16634,1.16634,1.16614,1.16614,73600000.0
2006-03-23 00:26:00,1.16614,1.16618,1.16613,1.16613,39599999.0
2006-03-23 00:27:00,1.16622,1.16622,1.16611,1.16618,98100001.0
2006-03-23 00:28:00,1.1662,1.1662,1.16615,1.1662,44000000.0
2006-03-23 00:29:00,1.16622,1.16639,1.16617,1.16617,127800001.0
2006-03-23 00:30:00,1.16618,1.16618,1.16608,1.16613,92600000.0
2006-03-23 00:31:00,1.16618,1.16618,1.16606,1.16606,42300000.0
2006-03-23 00:32:00,1.16617,1.16623,1.16617,1.16623,21600001.0
2006-03-23 00:33:00,1.16632,1.1664,1.16616,1.1664,123800003.0
2006-03-23 00:34:00,1.16655,1.16655,1.1664,1.1665,73200000.0
2006-03-23 00:35:00,1.16643,1.16643,1.1664,1.1664,43900001.0
2006-03-23 00:36:00,1.16628,1.1664,1.16622,1.16626,104999999.0
2006-03-23 00:37:00,1.16628,1.16635,1.16628,1.16635,42299998.0
2006-03-23 00:38:00,1.16625,1.1663,1.16622,1.16627,84799998.0
2006-03-23 00:39:00,1.16625,1.16625,1.16623,1.16623,28900000.0
2006-03-23 00:40:00,1.16627,1.16633,1.16627,1.1663,52700001.0
2006-03-23 00:41:00,1.16635,1.16639,1.16628,1.16635,122600000.0
2006-03-23 00:42:00,1.16645,1.16645,1.1664,1.1664,4000000.0
2006-03-23 00:43:00,1.1664,1.16645,1.16635,1.16645,105200000.0
2006-03-23 00:44:00,1.16635,1.16643,1.16635,1.1664,116199999.0
2006-03-23 00:45:00,1.1664,1.16648,1.16638,1.16648,137200002.0
2006-03-23 00:46:00,1.16653,1.16653,1.16637,1.16648,123700000.0
2006-03-23 00:47:00,1.1665,1.16655,1.16643,1.1665,149799996.0
2006-03-23 00:48:00,1.16641,1.16654,1.1664,1.16654,73300000.0
2006-03-23 00:49:00,1.1665,1.1665,1.16643,1.16643,96600000.0
2006-03-23 00:50:00,1.16655,1.16655,1.16648,1.1665,101400000.0
2006-03-23 00:51:00,1.16642,1.16655,1.16642,1.1665,44800000.0
2006-03-23 00:52:00,1.1665,1.1665,1.16645,1.1665,116800002.0
2006-03-23 00:53:00,1.16645,1.1665,1.16645,1.1665,61000002.0
2006-03-23 00:54:00,1.16655,1.16655,1.16645,1.16653,121300000.0
2006-03-23 00:55:00,1.16646,1.16648,1.16637,1.16643,59800000.0
2006-03-23 00:56:00,1.16645,1.16647,1.16635,1.16646,90600001.0
2006-03-23 00:57:00,1.16649,1.16654,1.1664,1.16646,174299999.0
2006-03-23 00:58:00,1.16639,1.16646,1.16639,1.16646,10400000.0
2006-03-23 00:59:00,1.1665,1.16655,1.1665,1.1665,90200001.0
2006-03-23 01:00:00,1.1665,1.16658,1.1665,1.16658,152400002.0
2006-03-23 01:01:00,1.16658,1.16675,1.16652,1.16675,85100001.0
2006-03-23 01:02:00,1.16677,1.16677,1.16662,1.16663,25200000.0
2006-03-23 01:03:00,1.16665,1.16665,1.16653,1.16665,52999998.0
2006-03-23 01:04:00,1.16658,1.16661,1.16652,1.16653,112500002.0
2006-03-23 01:05:00,1.16655,1.16655,1.16635,1.1665,121899997.0
2006-03-23 01:06:00,1.16645,1.16645,1.16645,1.16645,1600000.0
2006-03-23 01:07:00,1.1665,1.1665,1.1665,1.1665,8000000.0
2006-03-23 01:08:00,1.1665,1.16655,1.16645,1.16655,68800000.0
2006-03-23 01:09:00,1.16655,1.16655,1.16655,1.16655,36900002.0
2006-03-23 01:10:00,1.16648,1.16648,1.16626,1.16626,39300000.0
2006-03-23 01:11:00,1.16617,1.16619,1.16605,1.16617,109000001.0
2006-03-23 01:12:00,1.16604,1.16617,1.16604,1.1661,117000002.0
2006-03-23 01:13:00,1.1661,1.1661,1.1661,1.1661,8800000.0
2006-03-23 01:14:00,1.16605,1.16605,1.16605,1.16605,33700000.0
2006-03-23 01:15:00,1.16612,1.16613,1.1661,1.16612,56100000.0
2006-03-23 01:16:00,1.16608,1.1661,1.16602,1.16605,75500001.0
2006-03-23 01:17:00,1.1661,1.1661,1.16605,1.1661,91900000.0
2006-03-23 01:18:00,1.16615,1.16615,1.16615,1.16615,21299999.0
2006-03-23 01:19:00,1.1661,1.1661,1.1661,1.1661,39100002.0
2006-03-23 01:20:00,1.16602,1.1661,1.16602,1.16605,69899999.0
2006-03-23 01:21:00,1.1661,1.16615,1.1661,1.16613,54100000.0
2006-03-23 01:22:00,1.1662,1.1662,1.1662,1.1662,1600000.0
2006-03-23 01:23:00,1.1662,1.16622,1.1662,1.16622,54400000.0
2006-03-23 01:24:00,1.1662,1.1662,1.16612,1.16612,16800000.0
2006-03-23 01:25:00,1.1662,1.16623,1.16615,1.16623,105700001.0
2006-03-23 01:26:00,1.16613,1.16629,1.1661,1.16619,107200001.0
2006-03-23 01:27:00,1.1662,1.1662,1.16613,1.16615,151900001.0
2006-03-23 01:28:00,1.16625,1.16625,1.16618,1.16618,3200000.0
2006-03-23 01:29:00,1.16625,1.16625,1.16613,1.1662,140400002.0
2006-03-23 01:30:00,1.16613,1.16618,1.16607,1.16617,95199999.0
2006-03-23 01:31:00,1.16617,1.16617,1.16605,1.16614,102600001.0
2006-03-23 01:32:00,1.1661,1.16615,1.1661,1.16615,37400000.0
2006-03-23 01:33:00,1.1661,1.1661,1.16608,1.16608,63200000.0
2006-03-23 01:34:00,1.1661,1.1661,1.16605,1.16605,24000000.0
2006-03-23 01:35:00,1.16615,1.16615,1.1661,1.1661,9600000.0
2006-03-23 01:36:00,1.16615,1.16615,1.16605,1.1661,88600000.0
2006-03-23 01:37:00,1.16602,1.1661,1.16602,1.1661,35800000.0
2006-03-23 01:38:00,1.16605,1.16615,1.16605,1.1661,56100001.0
2006-03-23 01:39:00,1.16608,1.16615,1.16607,1.16615,50900000.0
2006-03-23 01:40:00,1.166,1.16613,1.166,1.16613,4000000.0
2006-03-23 01:41:00,1.16615,1.16615,1.16612,1.16612,47300000.0
2006-03-23 01:42:00,1.1661,1.1661,1.1661,1.1661,21500000.0
2006-03-23 01:43:00,1.1661,1.16617,1.1661,1.16617,62200001.0
2006-03-23 01:44:00,1.16607,1.1661,1.16605,1.1661,19500000.0
2006-03-23 01:45:00,1.1661,1.1661,1.1661,1.1661,15400000.0
2006-03-23 01:46:00,1.16605,1.16615,1.16605,1.1661,83200002.0
2006-03-23 01:47:00,1.16613,1.16613,1.16613,1.16613,6400000.0
2006-03-23 01:48:00,1.16615,1.16615,1.16607,1.1661,27500000.0
2006-03-23 01:49:00,1.16615,1.16615,1.1661,1.1661,51100000.0
2006-03-23 01:50:00,1.16603,1.16609,1.16603,1.16609,53299998.0
2006-03-23 01:51:00,1.16591,1.16591,1.16576,1.16576,56000000.0
2006-03-23 01:52:00,1.1657,1.16575,1.16565,1.16575,87500000.0
2006-03-23 01:53:00,1.16566,1.16566,1.16555,1.16555,45300000.0
2006-03-23 01:54:00,1.1655,1.1655,1.16545,1.1655,21000000.0
2006-03-23 01:55:00,1.1654,1.16555,1.1654,1.16555,35000000.0
2006-03-23 01:56:00,1.1655,1.1655,1.1655,1.1655,10100000.0
2006-03-23 01:57:00,1.16558,1.16565,1.16553,1.16555,96900000.0
2006-03-23 01:58:00,1.1656,1.1656,1.16552,1.16552,15000000.0
2006-03-23 01:59:00,1.16555,1.1656,1.16555,1.1656,6700000.0
2006-03-23 02:00:00,1.16553,1.1656,1.16552,1.16552,61599999.0
2006-03-23 02:01:00,1.16555,1.16563,1.16555,1.16563,88500002.0
2006-03-23 02:02:00,1.1656,1.1656,1.1656,1.1656,22300000.0
2006-03-23 02:03:00,1.16558,1.16565,1.1655,1.16562,134100001.0
2006-03-23 02:04:00,1.1656,1.1656,1.16557,1.16557,101800000.0
2006-03-23 02:05:00,1.16563,1.16563,1.16547,1.16552,120499998.0
2006-03-23 02:06:00,1.1654,1.16553,1.1654,1.16547,104400001.0
2006-03-23 02:07:00,1.16545,1.16545,1.16533,1.16535,121400000.0
2006-03-23 02:08:00,1.16538,1.16538,1.16525,1.16525,51099999.0
2006-03-23 02:09:00,1.1653,1.1653,1.16525,1.16525,62500002.0
2006-03-23 02:10:00,1.16528,1.16538,1.16528,1.1653,125400000.0
2006-03-23 02:11:00,1.16532,1.16535,1.16531,1.16532,75799999.0
2006-03-23 02:12:00,1.16528,1.16528,1.16528,1.16528,1100000.0
2006-03-23 02:13:00,1.1653,1.1653,1.1653,1.1653,800000.0
2006-03-23 02:14:00,1.16537,1.16573,1.16537,1.16571,95100000.0
2006-03-23 02:15:00,1.16572,1.16572,1.16557,1.16572,89400000.0
2006-03-23 02:16:00,1.1657,1.1657,1.1657,1.1657,46400000.0
2006-03-23 02:17:00,1.16585,1.16598,1.16585,1.16587,87799998.0
2006-03-23 02:18:00,1.16585,1.16585,1.16577,1.16581,93600000.0
2006-03-23 02:19:00,1.16571,1.16586,1.16547,1.16547,160200001.0
2006-03-23 02:20:00,1.16535,1.16545,1.16535,1.16538,120800003.0
2006-03-23 02:21:00,1.16525,1.1653,1.16525,1.1653,4000000.0
2006-03-23 02:22:00,1.1653,1.1653,1.16522,1.16528,88700002.0
2006-03-23 02:23:00,1.1652,1.1653,1.16513,1.16526,81300001.0
2006-03-23 02:24:00,1.16523,1.16523,1.16521,1.16523,41600001.0
2006-03-23 02:25:00,1.16525,1.16532,1.16525,1.16532,19000000.0
2006-03-23 02:26:00,1.1653,1.1653,1.16525,1.16525,29599999.0
2006-03-23 02:27:00,1.1653,1.1653,1.1653,1.1653,50500000.0
2006-03-23 02:28:00,1.1653,1.1653,1.1653,1.1653,13500000.0
2006-03-23 02:29:00,1.16526,1.16538,1.16526,1.16538,135400002.0
2006-03-23 02:30:00,1.16542,1.16542,1.1654,1.1654,100800002.0
2006-03-23 02:31:00,1.1654,1.16545,1.16538,1.16538,168100004.0
2006-03-23 02:32:00,1.16545,1.16545,1.1654,1.1654,58700000.0
2006-03-23 02:33:00,1.16547,1.1655,1.16547,1.16548,23600000.0
2006-03-23 02:34:00,1.16548,1.166,1.16541,1.166,124500004.0
2006-03-23 02:35:00,1.16601,1.16614,1.16598,1.16614,79099999.0
2006-03-23 02:36:00,1.1662,1.1662,1.1662,1.1662,35800000.0
2006-03-23 02:37:00,1.16625,1.16625,1.16615,1.16615,17500000.0
2006-03-23 02:38:00,1.16615,1.1662,1.16615,1.1662,67099999.0
2006-03-23 02:39:00,1.1662,1.16625,1.16613,1.16625,45599999.0
2006-03-23 02:40:00,1.16617,1.16621,1.16617,1.16621,13400000.0
2006-03-23 02:41:00,1.16629,1.16633,1.1662,1.16633,111700000.0
2006-03-23 02:42:00,1.16628,1.16628,1.16625,1.16628,37400000.0
2006-03-23 02:43:00,1.16628,1.16636,1.16626,1.1663,109399997.0
2006-03-23 02:44:00,1.16625,1.1663,1.16625,1.1663,45700001.0
2006-03-23 02:45:00,1.16625,1.16625,1.16625,1.16625,15100000.0
2006-03-23 02:46:00,1.16625,1.16625,1.16625,1.16625,7200000.0
2006-03-23 02:47:00,1.16628,1.16628,1.16625,1.16625,88600003.0
2006-03-23 02:48:00,1.16633,1.16635,1.16625,1.1663,101600001.0
2006-03-23 02:49:00,1.16635,1.16635,1.1663,1.1663,25500000.0
2006-03-23 02:50:00,1.16632,1.16636,1.16632,1.16636,26200000.0
2006-03-23 02:51:00,1.16635,1.16645,1.16635,1.16635,54300001.0
2006-03-23 02:52:00,1.1664,1.1664,1.16635,1.16635,37500000.0
2006-03-23 02:53:00,1.1663,1.16645,1.1663,1.16643,126599999.0
2006-03-23 02:54:00,1.1664,1.1664,1.1664,1.1664,23799999.0
2006-03-23 02:55:00,1.16638,1.16648,1.16638,1.16646,116700002.0
2006-03-23 02:56:00,1.16645,1.16645,1.1664,1.1664,24399999.0
2006-03-23 02:57:00,1.1664,1.1664,1.16635,1.16635,23300000.0
2006-03-23 02:58:00,1.1664,1.1664,1.16635,1.16635,30499999.0
2006-03-23 02:59:00,1.16645,1.16645,1.16633,1.16635,57600000.0
2006-03-23 03:00:00,1.1664,1.16645,1.1663,1.16645,44100000.0
2006-03-23 03:01:00,1.16647,1.16653,1.16647,1.16653,30400000.0
2006-03-23 03:02:00,1.16663,1.16665,1.1665,1.16665,181000003.0
2006-03-23 03:03:00,1.16665,1.16669,1.16654,1.16669,145600005.0
2006-03-23 03:04:00,1.16672,1.16672,1.16653,1.16653,101899999.0
2006-03-23 03:05:00,1.16655,1.16665,1.16655,1.16655,132400001.0
2006-03-23 03:06:00,1.16655,1.1666,1.16655,1.1666,31500000.0
2006-03-23 03:07:00,1.16658,1.16658,1.16658,1.16658,800000.0
2006-03-23 03:08:00,1.1666,1.1666,1.16655,1.16655,62100000.0
2006-03-23 03:09:00,1.1666,1.16665,1.16655,1.1666,130499997.0
2006-03-23 03:10:00,1.16657,1.16657,1.16657,1.16657,800000.0
2006-03-23 03:11:00,1.16668,1.16668,1.16658,1.16658,114299998.0
2006-03-23 03:12:00,1.16657,1.1667,1.16657,1.16665,65900000.0
2006-03-23 03:13:00,1.1667,1.1667,1.16659,1.16663,143399999.0
2006-03-23 03:14:00,1.16663,1.16671,1.16661,1.16662,95100002.0
2006-03-23 03:15:00,1.16665,1.1667,1.16663,1.16663,24900001.0
2006-03-23 03:16:00,1.1667,1.16678,1.1667,1.16678,47100001.0
2006-03-23 03:17:00,1.16673,1.16675,1.16665,1.16665,80800002.0
2006-03-23 03:18:00,1.16662,1.16675,1.16662,1.16673,119899998.0
2006-03-23 03:19:00,1.16665,1.1667,1.16665,1.1667,22300000.0
2006-03-23 03:20:00,1.1666,1.16668,1.16657,1.16662,102400001.0
2006-03-23 03:21:00,1.16663,1.16665,1.16655,1.16665,52600000.0
2006-03-23 03:22:00,1.1666,1.1666,1.16653,1.1666,34000000.0
2006-03-23 03:23:00,1.16653,1.16668,1.16653,1.1666,131300002.0
2006-03-23 03:24:00,1.16657,1.1666,1.16657,1.1666,28100000.0
2006-03-23 03:25:00,1.1666,1.16665,1.16655,1.16663,65099999.0
2006-03-23 03:26:00,1.1666,1.1666,1.16643,1.16643,140599997.0
2006-03-23 03:27:00,1.16638,1.1664,1.16638,1.1664,55500000.0
2006-03-23 03:28:00,1.1664,1.1664,1.1664,1.1664,5600000.0
2006-03-23 03:29:00,1.16643,1.1665,1.16638,1.16643,164300001.0
2006-03-23 03:30:00,1.1665,1.16658,1.16645,1.16645,67400002.0
2006-03-23 03:31:00,1.16645,1.1665,1.1664,1.1665,60600001.0
2006-03-23 03:32:00,1.16648,1.16651,1.16645,1.16647,27200000.0
2006-03-23 03:33:00,1.1664,1.16653,1.1664,1.16653,26100000.0
2006-03-23 03:34:00,1.16648,1.16655,1.16648,1.16655,27900000.0
2006-03-23 03:35:00,1.16645,1.1665,1.16645,1.1665,69500001.0
2006-03-23 03:36:00,1.16643,1.16655,1.16643,1.16655,21800000.0
2006-03-23 03:37:00,1.16652,1.16657,1.16652,1.16657,82500001.0
2006-03-23 03:38:00,1.16655,1.16665,1.16655,1.16665,7600000.0
2006-03-23 03:39:00,1.1666,1.16665,1.16658,1.1666,94000000.0
2006-03-23 03:40:00,1.16655,1.16665,1.16655,1.1666,80900002.0
2006-03-23 03:41:00,1.1666,1.16665,1.16655,1.16665,56499998.0
2006-03-23 03:42:00,1.16655,1.1666,1.16655,1.1666,7400000.0
2006-03-23 03:43:00,1.16665,1.16665,1.16653,1.16653,58200001.0
2006-03-23 03:44:00,1.1666,1.1666,1.16653,1.16653,2000000.0
2006-03-23 03:45:00,1.16657,1.16665,1.16655,1.16655,101400002.0
2006-03-23 03:46:00,1.1666,1.16663,1.1666,1.16663,27100000.0
2006-03-23 03:47:00,1.16663,1.16663,1.16655,1.1666,142200000.0
2006-03-23 03:48:00,1.16655,1.16663,1.16655,1.16655,130200002.0
2006-03-23 03:49:00,1.1666,1.16663,1.16655,1.16655,55700000.0
2006-03-23 03:50:00,1.16655,1.16665,1.16655,1.16665,16000000.0
2006-03-23 03:51:00,1.1666,1.1666,1.1666,1.1666,18299999.0
2006-03-23 03:52:00,1.16655,1.16655,1.16655,1.16655,40900002.0
2006-03-23 03:53:00,1.16665,1.16665,1.16655,1.16665,74100000.0
2006-03-23 03:54:00,1.16658,1.16658,1.1665,1.16658,42100001.0
2006-03-23 03:55:00,1.1666,1.1666,1.1666,1.1666,12000000.0
2006-03-23 03:56:00,1.16654,1.16677,1.16654,1.16671,66000000.0
2006-03-23 03:57:00,1.1668,1.1668,1.1668,1.1668,38400002.0
2006-03-23 03:58:00,1.1667,1.16685,1.1667,1.16685,63299999.0
2006-03-23 03:59:00,1.16685,1.16685,1.16685,1.16685,34500000.0
2006-03-23 04:00:00,1.16685,1.167,1.16685,1.167,10700000.0
2006-03-23 04:01:00,1.16701,1.16701,1.16682,1.16682,83800001.0
2006-03-23 04:02:00,1.16695,1.16695,1.16695,1.16695,55000000.0
2006-03-23 04:03:00,1.16685,1.16685,1.16685,1.16685,28700000.0
2006-03-23 04:04:00,1.16698,1.16698,1.16692,1.16692,1600000.0
2006-03-23 04:05:00,1.167,1.167,1.167,1.167,54400002.0
2006-03-23 04:06:00,1.16702,1.16702,1.16692,1.167,10700000.0
2006-03-23 04:07:00,1.167,1.16705,1.16695,1.16705,83399998.0
2006-03-23 04:08:00,1.16695,1.167,1.16695,1.167,32600000.0
2006-03-23 04:09:00,1.16702,1.16705,1.167,1.16703,68299999.0
2006-03-23 04:10:00,1.16695,1.167,1.1669,1.167,204000003.0
2006-03-23 04:11:00,1.16695,1.167,1.16695,1.167,8800000.0
2006-03-23 04:12:00,1.16702,1.16705,1.16695,1.167,147100001.0
2006-03-23 04:13:00,1.16705,1.16705,1.167,1.167,19300000.0
2006-03-23 04:14:00,1.16695,1.16695,1.16678,1.16678,90200001.0
2006-03-23 04:15:00,1.16675,1.16675,1.16675,1.16675,18299999.0
2006-03-23 04:16:00,1.16675,1.1668,1.16675,1.1668,47900001.0
2006-03-23 04:17:00,1.1667,1.16678,1.1667,1.16678,39900000.0
2006-03-23 04:18:00,1.1668,1.16682,1.1668,1.16682,30800000.0
2006-03-23 04:19:00,1.16675,1.16685,1.1666,1.1666,56200000.0
2006-03-23 04:20:00,1.16685,1.16685,1.1668,1.1668,69900002.0
2006-03-23 04:21:00,1.16675,1.1668,1.1667,1.16678,97099998.0
2006-03-23 04:22:00,1.16674,1.16686,1.16667,1.16674,171500000.0
2006-03-23 04:23:00,1.16672,1.16675,1.16671,1.16675,84300000.0
2006-03-23 04:24:00,1.16675,1.16685,1.16675,1.16675,61400001.0
2006-03-23 04:25:00,1.1668,1.1668,1.1668,1.1668,27300000.0
2006-03-23 04:26:00,1.16675,1.16675,1.16675,1.16675,18500000.0
2006-03-23 04:27:00,1.1668,1.16688,1.1668,1.16688,30800000.0
2006-03-23 04:28:00,1.1667,1.1667,1.1667,1.1667,15100000.0
2006-03-23 04:29:00,1.1668,1.16683,1.1667,1.16675,115300001.0
2006-03-23 04:30:00,1.16675,1.16685,1.16675,1.16685,7200000.0
2006-03-23 04:31:00,1.16675,1.16675,1.16665,1.1667,68500002.0
2006-03-23 04:32:00,1.16662,1.16673,1.16662,1.1667,58799999.0
2006-03-23 04:33:00,1.16665,1.1667,1.1666,1.16665,88300000.0
2006-03-23 04:34:00,1.1667,1.16675,1.16665,1.1667,85400000.0
2006-03-23 04:35:00,1.16676,1.16676,1.16676,1.16676,3200000.0
2006-03-23 04:36:00,1.16677,1.16685,1.16677,1.16685,126000002.0
2006-03-23 04:37:00,1.1668,1.16682,1.1668,1.16682,16900000.0
2006-03-23 04:38:00,1.1668,1.16685,1.16677,1.1668,109200002.0
2006-03-23 04:39:00,1.16678,1.1668,1.16678,1.1668,28600000.0
2006-03-23 04:40:00,1.16678,1.1668,1.16675,1.16675,100200001.0
2006-03-23 04:41:00,1.16681,1.16685,1.16678,1.16682,96799999.0
2006-03-23 04:42:00,1.1669,1.1669,1.1669,1.1669,48100000.0
2006-03-23 04:43:00,1.16686,1.16687,1.1667,1.16672,127299999.0
2006-03-23 04:44:00,1.16667,1.16667,1.16663,1.16663,28399999.0
2006-03-23 04:45:00,1.16655,1.16655,1.16655,1.16655,7000000.0
2006-03-23 04:46:00,1.1666,1.16663,1.16655,1.1666,128600003.0
2006-03-23 04:47:00,1.16655,1.16665,1.16655,1.16657,119499998.0
2006-03-23 04:48:00,1.1666,1.1666,1.16655,1.16655,44000000.0
2006-03-23 04:49:00,1.1666,1.1666,1.16653,1.16655,100899999.0
2006-03-23 04:50:00,1.16655,1.16665,1.16655,1.16655,49400000.0
2006-03-23 04:51:00,1.16668,1.16674,1.16659,1.1667,84699998.0
2006-03-23 04:52:00,1.16667,1.16667,1.16651,1.16657,53600000.0
2006-03-23 04:53:00,1.16655,1.16662,1.1665,1.16652,40200000.0
2006-03-23 04:54:00,1.1665,1.16653,1.16645,1.1665,62200000.0
2006-03-23 04:55:00,1.16645,1.16655,1.16645,1.16652,61700000.0
2006-03-23 04:56:00,1.16645,1.16655,1.16643,1.1665,100700002.0
2006-03-23 04:57:00,1.16651,1.16651,1.16636,1.16647,72900000.0
2006-03-23 04:58:00,1.1665,1.1665,1.1665,1.1665,32800000.0
2006-03-23 04:59:00,1.16645,1.16645,1.16639,1.16645,133400003.0
2006-03-23 05:00:00,1.16648,1.1665,1.16636,1.16644,100800000.0
2006-03-23 05:01:00,1.1665,1.1665,1.16645,1.1665,50400000.0
2006-03-23 05:02:00,1.16652,1.16665,1.16649,1.16658,144200000.0
2006-03-23 05:03:00,1.16662,1.16665,1.16662,1.16665,61399999.0
2006-03-23 05:04:00,1.16655,1.16665,1.16655,1.1666,73099999.0
2006-03-23 05:05:00,1.1666,1.1666,1.1666,1.1666,21400000.0
2006-03-23 05:06:00,1.1666,1.1666,1.1666,1.1666,24700001.0
2006-03-23 05:07:00,1.16668,1.16668,1.16653,1.1666,149000000.0
2006-03-23 05:08:00,1.1666,1.1666,1.1666,1.1666,9600000.0
2006-03-23 05:09:00,1.1666,1.16665,1.16653,1.16653,163400001.0
2006-03-23 05:10:00,1.16655,1.1666,1.16653,1.16658,95299999.0
2006-03-23 05:11:00,1.16662,1.16662,1.16655,1.16655,21500001.0
2006-03-23 05:12:00,1.16665,1.16665,1.1666,1.1666,55500000.0
2006-03-23 05:13:00,1.16652,1.16663,1.16652,1.16658,55099999.0
2006-03-23 05:14:00,1.16669,1.16683,1.16669,1.16683,19200000.0
2006-03-23 05:15:00,1.16687,1.16697,1.16687,1.16692,107800001.0
2006-03-23 05:16:00,1.16699,1.16699,1.16677,1.16677,128599998.0
2006-03-23 05:17:00,1.16683,1.16693,1.16682,1.16685,86200002.0
2006-03-23 05:18:00,1.16688,1.16695,1.16688,1.1669,130900003.0
2006-03-23 05:19:00,1.1669,1.1669,1.16682,1.16682,11900000.0
2006-03-23 05:20:00,1.16701,1.16702,1.16693,1.16699,9400000.0
2006-03-23 05:21:00,1.16701,1.16708,1.1669,1.1669,105699999.0
2006-03-23 05:22:00,1.16695,1.16703,1.16694,1.16694,92599999.0
2006-03-23 05:23:00,1.16698,1.16705,1.16695,1.16698,151299999.0
2006-03-23 05:24:00,1.16705,1.16705,1.16705,1.16705,10500000.0
2006-03-23 05:25:00,1.167,1.167,1.167,1.167,800000.0
2006-03-23 05:26:00,1.16703,1.16711,1.16702,1.16702,34100000.0
2006-03-23 05:27:00,1.16705,1.1671,1.16705,1.1671,10400000.0
2006-03-23 05:28:00,1.16706,1.16706,1.16704,1.16704,38800000.0
2006-03-23 05:29:00,1.16702,1.16709,1.16701,1.16707,146400001.0
2006-03-23 05:30:00,1.16701,1.16706,1.16696,1.16696,125099998.0
2006-03-23 05:31:00,1.16696,1.16698,1.16683,1.16696,35900000.0
2006-03-23 05:32:00,1.16705,1.16705,1.16705,1.16705,17500000.0
2006-03-23 05:33:00,1.167,1.16709,1.16699,1.16702,97400001.0
2006-03-23 05:34:00,1.16691,1.16698,1.16689,1.16691,32700000.0
2006-03-23 05:35:00,1.16704,1.16704,1.16704,1.16704,41400000.0
2006-03-23 05:36:00,1.16709,1.16709,1.16708,1.16708,71800000.0
2006-03-23 05:37:00,1.16695,1.167,1.16695,1.167,2900000.0
2006-03-23 05:38:00,1.167,1.16705,1.1669,1.1669,46200000.0
2006-03-23 05:39:00,1.167,1.16713,1.16698,1.16713,121099999.0
2006-03-23 05:40:00,1.16708,1.16715,1.16705,1.1671,110200002.0
2006-03-23 05:41:00,1.16713,1.16715,1.1671,1.16715,41099998.0
2006-03-23 05:42:00,1.16715,1.16715,1.1671,1.1671,13700000.0
2006-03-23 05:43:00,1.16702,1.16718,1.16702,1.16718,5000000.0
2006-03-23 05:44:00,1.16705,1.16715,1.16705,1.16708,16900000.0
2006-03-23 05:45:00,1.167,1.16715,1.167,1.16705,145100003.0
2006-03-23 05:46:00,1.16703,1.16703,1.16685,1.16697,74400000.0
2006-03-23 05:47:00,1.16699,1.16699,1.16687,1.16699,71100000.0
2006-03-23 05:48:00,1.16693,1.167,1.16693,1.16697,45099999.0
2006-03-23 05:49:00,1.16705,1.16718,1.16705,1.16718,34500000.0
2006-03-23 05:50:00,1.16713,1.16719,1.16712,1.16719,34200000.0
2006-03-23 05:51:00,1.1671,1.16725,1.1671,1.16715,61800000.0
2006-03-23 05:52:00,1.16725,1.16725,1.16712,1.16712,186199998.0
2006-03-23 05:53:00,1.16718,1.16718,1.16709,1.16718,116500001.0
2006-03-23 05:54:00,1.16711,1.16711,1.16704,1.16704,19099999.0
2006-03-23 05:55:00,1.167,1.16702,1.16695,1.16702,57500000.0
2006-03-23 05:56:00,1.16699,1.16707,1.16699,1.16707,59399999.0
2006-03-23 05:57:00,1.16705,1.1671,1.16705,1.1671,42299999.0
2006-03-23 05:58:00,1.16707,1.16708,1.16697,1.16697,172400003.0
2006-03-23 05:59:00,1.16708,1.16708,1.16694,1.16703,144300000.0
2006-03-23 06:00:00,1.16698,1.16698,1.16695,1.16698,24700000.0
2006-03-23 06:01:00,1.167,1.16705,1.1669,1.167,52199998.0
2006-03-23 06:02:00,1.16695,1.16705,1.1669,1.16695,117799999.0
2006-03-23 06:03:00,1.16695,1.16702,1.16695,1.167,133500003.0
2006-03-23 06:04:00,1.16697,1.167,1.16695,1.16695,95699999.0
2006-03-23 06:05:00,1.16705,1.16705,1.16692,1.16695,25600000.0
2006-03-23 06:06:00,1.167,1.167,1.16695,1.16695,105300001.0
2006-03-23 06:07:00,1.16705,1.16705,1.16695,1.16697,37100000.0
2006-03-23 06:08:00,1.16701,1.1671,1.16701,1.1671,172600002.0
2006-03-23 06:09:00,1.1671,1.1671,1.16705,1.16705,33500000.0
2006-03-23 06:10:00,1.16718,1.16718,1.167,1.16712,70700001.0
2006-03-23 06:11:00,1.16705,1.16715,1.16705,1.16708,115499998.0
2006-03-23 06:12:00,1.16705,1.1671,1.167,1.167,39000000.0
2006-03-23 06:13:00,1.16705,1.1671,1.16705,1.1671,5800000.0
2006-03-23 06:14:00,1.1671,1.1671,1.16705,1.1671,76700000.0
2006-03-23 06:15:00,1.1671,1.16715,1.16702,1.16715,142199997.0
2006-03-23 06:16:00,1.1671,1.16715,1.16705,1.16713,84900001.0
2006-03-23 06:17:00,1.1671,1.16715,1.16705,1.1671,119499999.0
2006-03-23 06:18:00,1.16716,1.16723,1.1671,1.1672,107499999.0
2006-03-23 06:19:00,1.16723,1.16723,1.1671,1.1671,85300002.0
2006-03-23 06:20:00,1.16705,1.16708,1.16704,1.16708,89500000.0
2006-03-23 06:21:00,1.16705,1.1671,1.167,1.1671,30300000.0
2006-03-23 06:22:00,1.16718,1.16725,1.16718,1.16725,110800001.0
2006-03-23 06:23:00,1.16716,1.16728,1.16716,1.16728,50100001.0
2006-03-23 06:24:00,1.1673,1.16732,1.16725,1.1673,101700000.0
2006-03-23 06:25:00,1.16725,1.16725,1.1671,1.1671,61899999.0
2006-03-23 06:26:00,1.16728,1.16738,1.16725,1.16725,54699998.0
2006-03-23 06:27:00,1.1673,1.1673,1.16725,1.16728,57600000.0
2006-03-23 06:28:00,1.16717,1.16717,1.1669,1.167,49400001.0
2006-03-23 06:29:00,1.16697,1.16734,1.16697,1.16721,143799996.0
2006-03-23 06:30:00,1.16717,1.16717,1.167,1.16713,102999998.0
2006-03-23 06:31:00,1.1671,1.16715,1.16705,1.16705,122700001.0
2006-03-23 06:32:00,1.16706,1.16706,1.16704,1.16704,25700000.0
2006-03-23 06:33:00,1.16697,1.16697,1.16682,1.16682,29099999.0
2006-03-23 06:34:00,1.16688,1.1669,1.16688,1.1669,79100001.0
2006-03-23 06:35:00,1.16685,1.16695,1.16685,1.16685,109100002.0
2006-03-23 06:36:00,1.16683,1.16683,1.16683,1.16683,26400000.0
2006-03-23 06:37:00,1.16691,1.16699,1.1669,1.16699,129100000.0
2006-03-23 06:38:00,1.16705,1.16705,1.16691,1.16691,73799999.0
2006-03-23 06:39:00,1.16686,1.16688,1.1668,1.16688,133799999.0
2006-03-23 06:40:00,1.16695,1.16695,1.16685,1.16693,102400001.0
2006-03-23 06:41:00,1.1669,1.16692,1.16683,1.1669,88100000.0
2006-03-23 06:42:00,1.1669,1.16695,1.16683,1.1669,124600002.0
2006-03-23 06:43:00,1.16685,1.1669,1.16685,1.1669,56899999.0
2006-03-23 06:44:00,1.16683,1.16692,1.16683,1.16685,50800000.0
2006-03-23 06:45:00,1.16692,1.16702,1.16692,1.16693,55899999.0
2006-03-23 06:46:00,1.16702,1.16702,1.16687,1.16687,17100000.0
2006-03-23 06:47:00,1.16685,1.16695,1.16685,1.1669,78600002.0
2006-03-23 06:48:00,1.16692,1.16697,1.16689,1.16695,129600002.0
2006-03-23 06:49:00,1.16685,1.16685,1.16685,1.16685,30000000.0
2006-03-23 06:50:00,1.1669,1.16692,1.16685,1.1669,70500000.0
2006-03-23 06:51:00,1.16688,1.1669,1.1666,1.1669,46600000.0
2006-03-23 06:52:00,1.16693,1.16706,1.16689,1.16695,178099999.0
2006-03-23 06:53:00,1.16698,1.16698,1.16698,1.16698,23400000.0
2006-03-23 06:54:00,1.167,1.167,1.167,1.167,23800000.0
2006-03-23 06:55:00,1.16705,1.16705,1.167,1.167,30400000.0
2006-03-23 06:56:00,1.16702,1.16709,1.16702,1.16708,69500002.0
2006-03-23 06:57:00,1.1671,1.1671,1.16705,1.16705,29299999.0
2006-03-23 06:58:00,1.1671,1.1671,1.1671,1.1671,18500001.0
2006-03-23 06:59:00,1.167,1.16715,1.167,1.1671,116399999.0
2006-03-23 07:00:00,1.16707,1.16717,1.16706,1.16706,76100002.0
2006-03-23 07:01:00,1.16705,1.16715,1.16705,1.16705,123900000.0
2006-03-23 07:02:00,1.1671,1.1671,1.16702,1.16702,6400000.0
2006-03-23 07:03:00,1.16718,1.16719,1.16713,1.16713,90500002.0
2006-03-23 07:04:00,1.16705,1.1671,1.167,1.1671,113899999.0
2006-03-23 07:05:00,1.16706,1.16716,1.16706,1.16716,7200000.0
2006-03-23 07:06:00,1.16723,1.16723,1.16709,1.1671,51400001.0
2006-03-23 07:07:00,1.1671,1.16712,1.16705,1.16705,35800001.0
2006-03-23 07:08:00,1.16705,1.16705,1.16705,1.16705,34700001.0
2006-03-23 07:09:00,1.16707,1.16718,1.16698,1.16698,66000002.0
2006-03-23 07:10:00,1.167,1.16703,1.167,1.16703,6400000.0
2006-03-23 07:11:00,1.16695,1.16708,1.16695,1.16707,95300002.0
2006-03-23 07:12:00,1.16705,1.16715,1.16705,1.16708,63000000.0
2006-03-23 07:13:00,1.1671,1.16715,1.16702,1.1671,56900000.0
2006-03-23 07:14:00,1.16704,1.16707,1.16699,1.167,34800000.0
2006-03-23 07:15:00,1.16693,1.16693,1.16685,1.16688,38400000.0
2006-03-23 07:16:00,1.1669,1.16695,1.1668,1.16685,59099999.0
2006-03-23 07:17:00,1.16688,1.1669,1.16688,1.1669,60699998.0
2006-03-23 07:18:00,1.16685,1.1669,1.16685,1.1669,69000001.0
2006-03-23 07:19:00,1.16681,1.16684,1.16681,1.16684,11200000.0
2006-03-23 07:20:00,1.16675,1.1668,1.16675,1.1668,5600000.0
2006-03-23 07:21:00,1.16677,1.16685,1.16675,1.1668,45700000.0
2006-03-23 07:22:00,1.16675,1.1668,1.16675,1.1668,120400003.0
2006-03-23 07:23:00,1.1669,1.16695,1.16687,1.16691,106299999.0
2006-03-23 07:24:00,1.16694,1.16702,1.16683,1.16695,74300001.0
2006-03-23 07:25:00,1.1669,1.16695,1.16685,1.16685,98300000.0
2006-03-23 07:26:00,1.16694,1.16701,1.16694,1.16694,31100000.0
2006-03-23 07:27:00,1.167,1.167,1.16697,1.16697,60100001.0
2006-03-23 07:28:00,1.16695,1.16703,1.16692,1.16692,246500004.0
2006-03-23 07:29:00,1.16704,1.16718,1.16704,1.16707,82800003.0
2006-03-23 07:30:00,1.16697,1.16718,1.16697,1.16704,59300001.0
2006-03-23 07:31:00,1.1671,1.16715,1.16702,1.1671,64900000.0
2006-03-23 07:32:00,1.16715,1.16715,1.1671,1.1671,55200001.0
2006-03-23 07:33:00,1.1671,1.16712,1.16705,1.1671,71600002.0
2006-03-23 07:34:00,1.16705,1.1671,1.16705,1.1671,80700001.0
2006-03-23 07:35:00,1.16705,1.16715,1.16705,1.1671,38300000.0
2006-03-23 07:36:00,1.16712,1.16723,1.16708,1.16717,167500000.0
2006-03-23 07:37:00,1.16716,1.16716,1.16714,1.16714,6400000.0
2006-03-23 07:38:00,1.16715,1.16715,1.16705,1.1671,70299998.0
2006-03-23 07:39:00,1.16705,1.1671,1.16705,1.16707,105599999.0
2006-03-23 07:40:00,1.16705,1.1671,1.16705,1.16708,68689999.0
2006-03-23 07:41:00,1.16705,1.16705,1.16705,1.16705,7800000.0
2006-03-23 07:42:00,1.16707,1.16709,1.167,1.16708,78200000.0
2006-03-23 07:43:00,1.16705,1.16705,1.16695,1.16695,5600000.0
2006-03-23 07:44:00,1.16702,1.16721,1.16696,1.16721,87700000.0
2006-03-23 07:45:00,1.16708,1.16716,1.16706,1.16715,66100000.0
2006-03-23 07:46:00,1.16708,1.1671,1.16708,1.1671,28700001.0
2006-03-23 07:47:00,1.16705,1.1671,1.16705,1.1671,26199999.0
2006-03-23 07:48:00,1.16708,1.16712,1.167,1.167,247800006.0
2006-03-23 07:49:00,1.167,1.16705,1.16695,1.167,74799998.0
2006-03-23 07:50:00,1.16702,1.16702,1.16688,1.16688,17500001.0
2006-03-23 07:51:00,1.16696,1.16711,1.16696,1.16705,112899998.0
2006-03-23 07:52:00,1.16706,1.16706,1.16699,1.16699,47300002.0
2006-03-23 07:53:00,1.167,1.167,1.167,1.167,9800000.0
2006-03-23 07:54:00,1.16695,1.16696,1.16684,1.16685,138199999.0
2006-03-23 07:55:00,1.1669,1.16695,1.16683,1.16695,81400001.0
2006-03-23 07:56:00,1.16697,1.16697,1.16697,1.16697,35799999.0
2006-03-23 07:57:00,1.1669,1.1669,1.16688,1.16688,32800000.0
2006-03-23 07:58:00,1.1669,1.1669,1.16683,1.1669,43000000.0
2006-03-23 07:59:00,1.16685,1.16692,1.16685,1.1669,59800000.0
2006-03-23 08:00:00,1.16685,1.16695,1.16685,1.16695,131099997.0
2006-03-23 08:01:00,1.16685,1.16695,1.16685,1.16695,35600000.0
2006-03-23 08:02:00,1.16685,1.16695,1.16685,1.1669,76899998.0
2006-03-23 08:03:00,1.16687,1.16695,1.16685,1.16695,26000000.0
2006-03-23 08:04:00,1.16688,1.16693,1.16681,1.16688,85700000.0
2006-03-23 08:05:00,1.16677,1.16677,1.16665,1.16677,117300001.0
2006-03-23 08:06:00,1.16687,1.16693,1.16684,1.16693,35900000.0
2006-03-23 08:07:00,1.16686,1.16686,1.16672,1.16678,97999999.0
2006-03-23 08:08:00,1.16686,1.16687,1.16686,1.16687,47700000.0
2006-03-23 08:09:00,1.16691,1.16696,1.16683,1.16683,72000003.0
2006-03-23 08:10:00,1.1669,1.16695,1.1668,1.16695,112199997.0
2006-03-23 08:11:00,1.16691,1.16691,1.16679,1.16687,86900000.0
2006-03-23 08:12:00,1.16692,1.16693,1.16692,1.16693,25800000.0
2006-03-23 08:13:00,1.16703,1.16707,1.16695,1.16695,62700001.0
2006-03-23 08:14:00,1.16692,1.16698,1.1669,1.1669,102500002.0
2006-03-23 08:15:00,1.16692,1.16698,1.16687,1.16687,144700002.0
2006-03-23 08:16:00,1.16694,1.16694,1.16691,1.16691,37700000.0
2006-03-23 08:17:00,1.167,1.167,1.16695,1.16697,14900000.0
2006-03-23 08:18:00,1.16695,1.16695,1.16695,1.16695,8000000.0
2006-03-23 08:19:00,1.16707,1.16713,1.16704,1.16713,62400000.0
2006-03-23 08:20:00,1.16708,1.16708,1.16704,1.16708,63089999.0
2006-03-23 08:21:00,1.16712,1.16712,1.16697,1.16707,82999999.0
2006-03-23 08:22:00,1.16708,1.16708,1.16704,1.16708,62299999.0
2006-03-23 08:23:00,1.16709,1.16713,1.16698,1.16701,131000002.0
2006-03-23 08:24:00,1.16697,1.167,1.16695,1.167,72700000.0
2006-03-23 08:25:00,1.167,1.167,1.16692,1.167,88200002.0
2006-03-23 08:26:00,1.16705,1.16705,1.16705,1.16705,23900000.0
2006-03-23 08:27:00,1.1669,1.16705,1.1669,1.16702,55799998.0
2006-03-23 08:28:00,1.167,1.167,1.167,1.167,32000000.0
2006-03-23 08:29:00,1.16697,1.16706,1.16692,1.16692,158400003.0
2006-03-23 08:30:00,1.16692,1.16699,1.16686,1.16686,45600000.0
2006-03-23 08:31:00,1.16685,1.16697,1.16685,1.16697,108000003.0
2006-03-23 08:32:00,1.16705,1.16705,1.16692,1.167,88600000.0
2006-03-23 08:33:00,1.16695,1.16705,1.16695,1.16705,133500002.0
2006-03-23 08:34:00,1.167,1.16705,1.16695,1.16705,77400001.0
2006-03-23 08:35:00,1.16708,1.16708,1.16695,1.16703,67000001.0
2006-03-23 08:36:00,1.16703,1.16703,1.16695,1.16695,5600000.0
2006-03-23 08:37:00,1.167,1.167,1.167,1.167,29400000.0
2006-03-23 08:38:00,1.16703,1.16708,1.16701,1.16706,61700002.0
2006-03-23 08:39:00,1.16705,1.16715,1.16705,1.1671,98100003.0
2006-03-23 08:40:00,1.16708,1.16711,1.16702,1.16709,42100000.0
2006-03-23 08:41:00,1.1671,1.16715,1.167,1.167,147699996.0
2006-03-23 08:42:00,1.16705,1.16709,1.16702,1.16702,99900001.0
2006-03-23 08:43:00,1.16708,1.16711,1.16702,1.16705,133999998.0
2006-03-23 08:44:00,1.16719,1.16719,1.16716,1.16716,30300000.0
2006-03-23 08:45:00,1.16718,1.1672,1.16711,1.16711,92700001.0
2006-03-23 08:46:00,1.16714,1.16718,1.16714,1.16718,12800000.0
2006-03-23 08:47:00,1.1672,1.1672,1.16712,1.16712,22800000.0
2006-03-23 08:48:00,1.16724,1.16738,1.16724,1.16727,90800002.0
2006-03-23 08:49:00,1.1673,1.16735,1.1673,1.16735,5000000.0
2006-03-23 08:50:00,1.16728,1.16737,1.16728,1.16737,115000000.0
2006-03-23 08:51:00,1.16734,1.16739,1.16734,1.16735,17600000.0
2006-03-23 08:52:00,1.16738,1.1674,1.16734,1.1674,69190000.0
2006-03-23 08:53:00,1.16741,1.16748,1.16739,1.16739,93300001.0
2006-03-23 08:54:00,1.16737,1.16743,1.16717,1.16724,115700001.0
2006-03-23 08:55:00,1.1672,1.16733,1.16715,1.16733,79100001.0
2006-03-23 08:56:00,1.16732,1.16751,1.16732,1.16751,121300003.0
2006-03-23 08:57:00,1.1675,1.1675,1.16738,1.16742,97700001.0
2006-03-23 08:58:00,1.16748,1.16758,1.16741,1.16758,88900000.0
2006-03-23 08:59:00,1.1676,1.16765,1.1676,1.1676,53600001.0
2006-03-23 09:00:00,1.16764,1.16785,1.16764,1.16769,104100003.0
2006-03-23 09:01:00,1.16768,1.16772,1.16768,1.16772,12900000.0
2006-03-23 09:02:00,1.1677,1.1677,1.16746,1.16749,122500003.0
2006-03-23 09:03:00,1.16762,1.16768,1.16758,1.16768,81700000.0
2006-03-23 09:04:00,1.16762,1.16762,1.16747,1.16747,34300000.0
2006-03-23 09:05:00,1.16737,1.16737,1.16727,1.16727,72700002.0
2006-03-23 09:06:00,1.16723,1.16732,1.16723,1.16727,106900003.0
2006-03-23 09:07:00,1.16732,1.16744,1.16732,1.1674,92999999.0
2006-03-23 09:08:00,1.1674,1.16753,1.16739,1.16753,110999998.0
2006-03-23 09:09:00,1.16745,1.16755,1.16745,1.16755,60800001.0
2006-03-23 09:10:00,1.16747,1.16747,1.16742,1.16745,52899998.0
2006-03-23 09:11:00,1.16742,1.16757,1.16742,1.16757,148899999.0
2006-03-23 09:12:00,1.16767,1.16771,1.16767,1.16771,45599999.0
2006-03-23 09:13:00,1.1677,1.1677,1.16765,1.16765,32000001.0
2006-03-23 09:14:00,1.16772,1.16801,1.16772,1.16793,65799998.0
2006-03-23 09:15:00,1.16794,1.16799,1.16783,1.16787,125899998.0
2006-03-23 09:16:00,1.16794,1.16794,1.16793,1.16793,21500001.0
2006-03-23 09:17:00,1.16799,1.16804,1.16785,1.16785,59300001.0
2006-03-23 09:18:00,1.16784,1.16792,1.16765,1.1677,120900001.0
2006-03-23 09:19:00,1.16765,1.16775,1.16765,1.16765,106200000.0
2006-03-23 09:20:00,1.16752,1.16752,1.16706,1.16712,47500000.0
2006-03-23 09:21:00,1.16705,1.16705,1.16705,1.16705,26500000.0
2006-03-23 09:22:00,1.16717,1.16736,1.16717,1.16731,56100001.0
2006-03-23 09:23:00,1.16729,1.16736,1.16729,1.16736,7200000.0
2006-03-23 09:24:00,1.16739,1.16739,1.16699,1.16699,64099999.0
2006-03-23 09:25:00,1.16704,1.16719,1.16704,1.16718,97900000.0
2006-03-23 09:26:00,1.1672,1.1672,1.1672,1.1672,49500002.0
2006-03-23 09:27:00,1.16727,1.16738,1.16707,1.16707,44400001.0
2006-03-23 09:28:00,1.16703,1.16706,1.1669,1.16706,50200000.0
2006-03-23 09:29:00,1.16714,1.16722,1.16708,1.1671,98400000.0
2006-03-23 09:30:00,1.16693,1.16693,1.16685,1.16685,43099998.0
2006-03-23 09:31:00,1.16683,1.16687,1.16683,1.16687,32600000.0
2006-03-23 09:32:00,1.16695,1.16721,1.16695,1.16721,62300002.0
2006-03-23 09:33:00,1.16735,1.16745,1.16735,1.16745,22300000.0
2006-03-23 09:34:00,1.16745,1.16745,1.16698,1.16714,74100001.0
2006-03-23 09:35:00,1.16721,1.16732,1.16721,1.16732,33800000.0
2006-03-23 09:36:00,1.16734,1.16734,1.16733,1.16733,29999999.0
2006-03-23 09:37:00,1.16738,1.16741,1.16731,1.16733,91600000.0
2006-03-23 09:38:00,1.1674,1.16745,1.16732,1.1674,73000000.0
2006-03-23 09:39:00,1.16741,1.16749,1.16736,1.16749,48100000.0
2006-03-23 09:40:00,1.16746,1.16749,1.16746,1.16749,15900000.0
2006-03-23 09:41:00,1.16732,1.16738,1.16727,1.16727,103000001.0
2006-03-23 09:42:00,1.16735,1.16735,1.16727,1.16735,35100000.0
2006-03-23 09:43:00,1.16728,1.16733,1.16723,1.16723,71200002.0
2006-03-23 09:44:00,1.16713,1.16721,1.16713,1.16719,117499999.0
2006-03-23 09:45:00,1.16728,1.1673,1.16701,1.16702,99300002.0
2006-03-23 09:46:00,1.16693,1.16701,1.16693,1.16698,70300002.0
2006-03-23 09:47:00,1.16692,1.16701,1.16692,1.16694,88299999.0
2006-03-23 09:48:00,1.1669,1.1669,1.16688,1.16688,23100001.0
2006-03-23 09:49:00,1.16696,1.16696,1.16696,1.16696,30600000.0
2006-03-23 09:50:00,1.1669,1.16701,1.16685,1.16692,63800000.0
2006-03-23 09:51:00,1.16692,1.16697,1.1669,1.16697,13100000.0
2006-03-23 09:52:00,1.16685,1.16698,1.16685,1.16691,82599999.0
2006-03-23 09:53:00,1.16692,1.16695,1.16683,1.16683,75600001.0
2006-03-23 09:54:00,1.16685,1.16693,1.16685,1.16693,92999998.0
2006-03-23 09:55:00,1.1671,1.16735,1.1671,1.16735,98300001.0
2006-03-23 09:56:00,1.16735,1.16743,1.16734,1.1674,133700003.0
2006-03-23 09:57:00,1.16742,1.16756,1.16732,1.16732,83099999.0
2006-03-23 09:58:00,1.16716,1.1673,1.16711,1.16714,115299999.0
2006-03-23 09:59:00,1.1672,1.16729,1.1672,1.16729,50300000.0
2006-03-23 10:00:00,1.16725,1.1673,1.16725,1.1673,57199999.0
2006-03-23 10:01:00,1.16725,1.16736,1.16725,1.16736,69299999.0
2006-03-23 10:02:00,1.1674,1.16751,1.16734,1.16734,149500001.0
2006-03-23 10:03:00,1.16737,1.16737,1.16713,1.16713,99300002.0
2006-03-23 10:04:00,1.16708,1.16708,1.16688,1.16691,146099999.0
2006-03-23 10:05:00,1.16688,1.16688,1.16678,1.16678,71200000.0
2006-03-23 10:06:00,1.16688,1.16693,1.16679,1.16693,145400000.0
2006-03-23 10:07:00,1.16673,1.16673,1.16652,1.16657,87600001.0
2006-03-23 10:08:00,1.16655,1.16655,1.16642,1.16642,51100000.0
2006-03-23 10:09:00,1.16628,1.16628,1.16607,1.16609,64999999.0
2006-03-23 10:10:00,1.16602,1.16609,1.16598,1.16607,57900000.0
2006-03-23 10:11:00,1.16617,1.16625,1.16617,1.16625,15200000.0
2006-03-23 10:12:00,1.16623,1.16639,1.16623,1.1663,144699999.0
2006-03-23 10:13:00,1.1662,1.16632,1.1662,1.16632,75099999.0
2006-03-23 10:14:00,1.16634,1.16638,1.1663,1.16633,92800001.0
2006-03-23 10:15:00,1.16635,1.1664,1.16618,1.16618,114200000.0
2006-03-23 10:16:00,1.16618,1.16629,1.1661,1.1661,100300001.0
2006-03-23 10:17:00,1.1662,1.1662,1.16615,1.16615,89500001.0
2006-03-23 10:18:00,1.16617,1.16625,1.16615,1.16615,116900000.0
2006-03-23 10:19:00,1.16605,1.16605,1.16585,1.16585,64400002.0
2006-03-23 10:20:00,1.16585,1.16602,1.16576,1.16602,96100000.0
2006-03-23 10:21:00,1.16592,1.166,1.16575,1.166,69500000.0
2006-03-23 10:22:00,1.16595,1.16605,1.16595,1.166,85600003.0
2006-03-23 10:23:00,1.166,1.166,1.16595,1.16595,68599998.0
2006-03-23 10:24:00,1.16605,1.16605,1.16592,1.166,105700001.0
2006-03-23 10:25:00,1.16603,1.16608,1.166,1.16601,93000000.0
2006-03-23 10:26:00,1.166,1.166,1.16595,1.16595,28100001.0
2006-03-23 10:27:00,1.16603,1.1662,1.16599,1.16599,180999997.0
2006-03-23 10:28:00,1.16595,1.16602,1.1659,1.16595,218400001.0
2006-03-23 10:29:00,1.16595,1.16605,1.16593,1.16597,72700000.0
2006-03-23 10:30:00,1.16595,1.16595,1.16592,1.16592,138099998.0
2006-03-23 10:31:00,1.16604,1.16611,1.16602,1.16602,62700001.0
2006-03-23 10:32:00,1.16595,1.16595,1.16581,1.16585,2400000.0
2006-03-23 10:33:00,1.16571,1.16571,1.16552,1.16557,44799998.0
2006-03-23 10:34:00,1.16555,1.1656,1.16551,1.16552,171800001.0
2006-03-23 10:35:00,1.1654,1.16558,1.1654,1.16558,123600001.0
2006-03-23 10:36:00,1.16562,1.16562,1.16539,1.16556,157800003.0
2006-03-23 10:37:00,1.16545,1.16545,1.16531,1.1654,105600001.0
2006-03-23 10:38:00,1.16533,1.16533,1.16494,1.16494,142499999.0
2006-03-23 10:39:00,1.16505,1.16526,1.16505,1.1652,45699999.0
2006-03-23 10:40:00,1.16515,1.16528,1.16515,1.16528,71700001.0
2006-03-23 10:41:00,1.16531,1.16538,1.16519,1.16519,127800000.0
2006-03-23 10:42:00,1.16518,1.16518,1.16512,1.16518,88900001.0
2006-03-23 10:43:00,1.1652,1.1653,1.16519,1.1653,75300000.0
2006-03-23 10:44:00,1.16525,1.16536,1.16521,1.1653,66699999.0
2006-03-23 10:45:00,1.16533,1.16554,1.16518,1.16554,144400003.0
2006-03-23 10:46:00,1.16556,1.16583,1.16552,1.16572,67400001.0
2006-03-23 10:47:00,1.16582,1.16616,1.16582,1.16616,48699999.0
2006-03-23 10:48:00,1.16612,1.16639,1.16612,1.16622,98500000.0
2006-03-23 10:49:00,1.16624,1.16641,1.16618,1.16636,100400000.0
2006-03-23 10:50:00,1.16635,1.16641,1.16586,1.16594,91300001.0
2006-03-23 10:51:00,1.16579,1.16579,1.1656,1.16575,162000001.0
2006-03-23 10:52:00,1.16561,1.16561,1.1654,1.1654,25700000.0
2006-03-23 10:53:00,1.16537,1.16537,1.1653,1.16532,34100000.0
2006-03-23 10:54:00,1.16541,1.16553,1.1654,1.16553,46100000.0
2006-03-23 10:55:00,1.16553,1.16555,1.16545,1.16545,43600000.0
2006-03-23 10:56:00,1.16545,1.16565,1.16545,1.16565,167400000.0
2006-03-23 10:57:00,1.16565,1.16578,1.16563,1.16563,141799999.0
2006-03-23 10:58:00,1.1657,1.16575,1.16562,1.1657,181700000.0
2006-03-23 10:59:00,1.16575,1.16575,1.16567,1.1657,39799999.0
2006-03-23 11:00:00,1.16563,1.16572,1.16563,1.16568,180299999.0
2006-03-23 11:01:00,1.16565,1.16565,1.16547,1.16547,99100000.0
2006-03-23 11:02:00,1.16556,1.16584,1.16556,1.16584,81200000.0
2006-03-23 11:03:00,1.16591,1.16599,1.16587,1.16599,100400002.0
2006-03-23 11:04:00,1.16588,1.16588,1.16566,1.16577,45400000.0
2006-03-23 11:05:00,1.16578,1.1658,1.16578,1.1658,76200000.0
2006-03-23 11:06:00,1.1658,1.1658,1.16575,1.1658,79700000.0
2006-03-23 11:07:00,1.16576,1.16576,1.16566,1.16566,2100000.0
2006-03-23 11:08:00,1.16573,1.1658,1.16573,1.16573,70300000.0
2006-03-23 11:09:00,1.16561,1.16566,1.16559,1.16561,60500000.0
2006-03-23 11:10:00,1.1656,1.16562,1.16555,1.1656,72300002.0
2006-03-23 11:11:00,1.16558,1.16565,1.16552,1.16565,146199999.0
2006-03-23 11:12:00,1.16556,1.16556,1.16546,1.1655,153000002.0
2006-03-23 11:13:00,1.16555,1.16577,1.16555,1.16573,150000000.0
2006-03-23 11:14:00,1.16575,1.16585,1.16572,1.16572,60900000.0
2006-03-23 11:15:00,1.16575,1.1659,1.16575,1.16588,147899998.0
2006-03-23 11:16:00,1.16587,1.16587,1.16566,1.1657,97099997.0
2006-03-23 11:17:00,1.16564,1.16565,1.1656,1.1656,48199999.0
2006-03-23 11:18:00,1.16555,1.1656,1.16555,1.16555,56999998.0
2006-03-23 11:19:00,1.1656,1.16565,1.16555,1.16555,137799998.0
2006-03-23 11:20:00,1.16565,1.16572,1.16562,1.16562,81800000.0
2006-03-23 11:21:00,1.1657,1.16575,1.16565,1.16565,66800002.0
2006-03-23 11:22:00,1.16567,1.16567,1.16563,1.16563,33900000.0
2006-03-23 11:23:00,1.1656,1.16565,1.16555,1.16555,116100001.0
2006-03-23 11:24:00,1.16555,1.16562,1.16555,1.1656,37499999.0
2006-03-23 11:25:00,1.16565,1.16565,1.16555,1.1656,200300002.0
2006-03-23 11:26:00,1.16567,1.16582,1.16567,1.16578,110999999.0
2006-03-23 11:27:00,1.16573,1.16588,1.16571,1.16588,106500001.0
2006-03-23 11:28:00,1.1659,1.16595,1.16585,1.1659,93199999.0
2006-03-23 11:29:00,1.16581,1.16597,1.16581,1.16591,111800002.0
2006-03-23 11:30:00,1.166,1.16602,1.16595,1.166,123899998.0
2006-03-23 11:31:00,1.166,1.16605,1.16597,1.16605,44699999.0
2006-03-23 11:32:00,1.166,1.16605,1.16593,1.166,233799997.0
2006-03-23 11:33:00,1.16594,1.16604,1.16591,1.16604,51800002.0
2006-03-23 11:34:00,1.16602,1.16616,1.16602,1.16605,193300002.0
2006-03-23 11:35:00,1.16612,1.16614,1.16598,1.16605,140299998.0
2006-03-23 11:36:00,1.16612,1.16637,1.16612,1.16631,163400005.0
2006-03-23 11:37:00,1.16646,1.16678,1.16646,1.16674,112999997.0
2006-03-23 11:38:00,1.16665,1.16665,1.16645,1.16655,128500002.0
2006-03-23 11:39:00,1.1666,1.1668,1.1666,1.16678,90900002.0
2006-03-23 11:40:00,1.16678,1.16688,1.16665,1.16681,109000000.0
2006-03-23 11:41:00,1.16682,1.16682,1.16628,1.16631,125700003.0
2006-03-23 11:42:00,1.16625,1.16625,1.16592,1.16592,112500004.0
2006-03-23 11:43:00,1.16595,1.16604,1.16595,1.16602,80699997.0
2006-03-23 11:44:00,1.16579,1.16596,1.16579,1.16595,147500001.0
2006-03-23 11:45:00,1.16596,1.16596,1.16568,1.16569,65300001.0
2006-03-23 11:46:00,1.16572,1.16572,1.16555,1.16568,110499999.0
2006-03-23 11:47:00,1.16563,1.16571,1.16558,1.1656,193700000.0
2006-03-23 11:48:00,1.1656,1.16565,1.1656,1.1656,80800000.0
2006-03-23 11:49:00,1.16562,1.16562,1.16542,1.16542,110700000.0
2006-03-23 11:50:00,1.16547,1.16547,1.16398,1.16489,124700002.0
2006-03-23 11:51:00,1.16502,1.16502,1.16492,1.16502,85800000.0
2006-03-23 11:52:00,1.16507,1.16516,1.16494,1.16513,191599999.0
2006-03-23 11:53:00,1.16521,1.16541,1.16521,1.16534,84499998.0
2006-03-23 11:54:00,1.16545,1.16545,1.16522,1.16523,90399998.0
2006-03-23 11:55:00,1.16533,1.16539,1.16531,1.16534,234900000.0
2006-03-23 11:56:00,1.16536,1.16558,1.16536,1.16558,94500000.0
2006-03-23 11:57:00,1.1656,1.16565,1.16555,1.16555,191699998.0
2006-03-23 11:58:00,1.16556,1.16568,1.16556,1.16563,81200000.0
2006-03-23 11:59:00,1.16575,1.16589,1.16573,1.16573,102200001.0
2006-03-23 12:00:00,1.16577,1.16577,1.16571,1.16573,51800000.0
2006-03-23 12:01:00,1.16578,1.16587,1.16578,1.16581,66999998.0
2006-03-23 12:02:00,1.16582,1.16605,1.16582,1.16594,162999997.0
2006-03-23 12:03:00,1.16602,1.16605,1.16598,1.16598,48900000.0
2006-03-23 12:04:00,1.16604,1.16608,1.166,1.16608,48299999.0
2006-03-23 12:05:00,1.16603,1.16614,1.16603,1.16603,98799999.0
2006-03-23 12:06:00,1.16611,1.16611,1.16603,1.16603,69600001.0
2006-03-23 12:07:00,1.16608,1.16608,1.166,1.166,134200000.0
2006-03-23 12:08:00,1.16605,1.16609,1.16596,1.16609,144600004.0
2006-03-23 12:09:00,1.16599,1.166,1.16584,1.16584,128299999.0
2006-03-23 12:10:00,1.16576,1.16579,1.16576,1.16579,11800000.0
2006-03-23 12:11:00,1.16565,1.16575,1.16565,1.16572,97399998.0
2006-03-23 12:12:00,1.16565,1.16578,1.1656,1.1657,106600000.0
2006-03-23 12:13:00,1.16565,1.16574,1.16565,1.16567,78100001.0
2006-03-23 12:14:00,1.16561,1.16561,1.1655,1.1655,76100000.0
2006-03-23 12:15:00,1.1655,1.1656,1.1655,1.1656,70400000.0
2006-03-23 12:16:00,1.16547,1.16547,1.16519,1.16525,37600000.0
2006-03-23 12:17:00,1.16521,1.16529,1.16505,1.16506,51100000.0
2006-03-23 12:18:00,1.16509,1.16531,1.16501,1.16501,144700001.0
2006-03-23 12:19:00,1.16484,1.16484,1.16446,1.16446,62300000.0
2006-03-23 12:20:00,1.16443,1.16448,1.16435,1.16435,104000004.0
2006-03-23 12:21:00,1.16435,1.16477,1.16435,1.16456,164599999.0
2006-03-23 12:22:00,1.16465,1.16487,1.16465,1.16487,77099999.0
2006-03-23 12:23:00,1.16486,1.16498,1.16483,1.1649,170400002.0
2006-03-23 12:24:00,1.16488,1.16489,1.16478,1.16487,98800001.0
2006-03-23 12:25:00,1.16479,1.16489,1.16475,1.16475,107600001.0
2006-03-23 12:26:00,1.16481,1.16505,1.16481,1.16499,60399998.0
2006-03-23 12:27:00,1.16501,1.16513,1.16501,1.16508,65399999.0
2006-03-23 12:28:00,1.16499,1.16512,1.16495,1.16512,133900001.0
2006-03-23 12:29:00,1.16511,1.16567,1.16511,1.16567,117900000.0
2006-03-23 12:30:00,1.16587,1.16595,1.16575,1.1658,197500000.0
2006-03-23 12:31:00,1.16573,1.1659,1.16573,1.1659,117800001.0
2006-03-23 12:32:00,1.16567,1.16567,1.16548,1.16555,36200000.0
2006-03-23 12:33:00,1.16564,1.1657,1.16556,1.1657,204300004.0
2006-03-23 12:34:00,1.16561,1.16575,1.16556,1.16556,95600000.0
2006-03-23 12:35:00,1.16569,1.16572,1.16557,1.16563,118999998.0
2006-03-23 12:36:00,1.16563,1.16564,1.16563,1.16564,45499999.0
2006-03-23 12:37:00,1.16572,1.16572,1.16555,1.16564,119100003.0
2006-03-23 12:38:00,1.16566,1.16566,1.16562,1.16564,40900000.0
2006-03-23 12:39:00,1.16568,1.16568,1.16557,1.1656,47600000.0
2006-03-23 12:40:00,1.16565,1.16565,1.16552,1.16562,92100001.0
2006-03-23 12:41:00,1.1656,1.1656,1.16558,1.1656,97899999.0
2006-03-23 12:42:00,1.1656,1.16565,1.16555,1.1656,152600001.0
2006-03-23 12:43:00,1.16555,1.1656,1.16555,1.1656,60399997.0
2006-03-23 12:44:00,1.16557,1.16565,1.16555,1.1656,93900001.0
2006-03-23 12:45:00,1.1656,1.16565,1.1655,1.1656,99900002.0
2006-03-23 12:46:00,1.16563,1.16563,1.16556,1.1656,20700000.0
2006-03-23 12:47:00,1.1657,1.16573,1.1657,1.16573,69400000.0
2006-03-23 12:48:00,1.16575,1.16575,1.1656,1.1657,116699996.0
2006-03-23 12:49:00,1.16561,1.16561,1.16539,1.16549,115700001.0
2006-03-23 12:50:00,1.16546,1.16547,1.1654,1.1654,68099997.0
2006-03-23 12:51:00,1.16534,1.16552,1.16534,1.16551,103399998.0
2006-03-23 12:52:00,1.16552,1.16553,1.16541,1.16543,200600001.0
2006-03-23 12:53:00,1.16547,1.16564,1.16547,1.16564,78300000.0
2006-03-23 12:54:00,1.16567,1.16571,1.16558,1.1656,109600002.0
2006-03-23 12:55:00,1.16555,1.1656,1.16555,1.16555,119900002.0
2006-03-23 12:56:00,1.1656,1.16565,1.16555,1.1656,80800000.0
2006-03-23 12:57:00,1.1656,1.16562,1.16555,1.16562,19800000.0
2006-03-23 12:58:00,1.16557,1.16567,1.16557,1.16567,33900000.0
2006-03-23 12:59:00,1.16568,1.16585,1.16566,1.16585,86799999.0
2006-03-23 13:00:00,1.16577,1.16577,1.16564,1.16565,57200001.0
2006-03-23 13:01:00,1.16578,1.16592,1.16572,1.16592,66900000.0
2006-03-23 13:02:00,1.16589,1.16592,1.16582,1.16582,55799998.0
2006-03-23 13:03:00,1.16589,1.1659,1.16573,1.16573,63199998.0
2006-03-23 13:04:00,1.16566,1.16583,1.16566,1.16582,86200000.0
2006-03-23 13:05:00,1.16581,1.16581,1.16579,1.16579,8000000.0
2006-03-23 13:06:00,1.16587,1.16614,1.16587,1.16613,55099999.0
2006-03-23 13:07:00,1.16622,1.16622,1.16606,1.16612,82500001.0
2006-03-23 13:08:00,1.16617,1.16617,1.16605,1.16617,132600001.0
2006-03-23 13:09:00,1.1661,1.16616,1.166,1.166,99200003.0
2006-03-23 13:10:00,1.16604,1.1663,1.16604,1.1663,68600000.0
2006-03-23 13:11:00,1.16633,1.16643,1.16631,1.16631,55899999.0
2006-03-23 13:12:00,1.16631,1.16633,1.16602,1.16614,138000001.0
2006-03-23 13:13:00,1.16603,1.16608,1.16594,1.16608,112500001.0
2006-03-23 13:14:00,1.16602,1.16607,1.1659,1.16607,125400001.0
2006-03-23 13:15:00,1.16605,1.16615,1.16605,1.16615,105900000.0
2006-03-23 13:16:00,1.16609,1.16616,1.16605,1.16605,115400002.0
2006-03-23 13:17:00,1.16602,1.16602,1.1659,1.1659,112400000.0
2006-03-23 13:18:00,1.16598,1.16599,1.16598,1.16599,16700000.0
2006-03-23 13:19:00,1.166,1.166,1.166,1.166,59800000.0
2006-03-23 13:20:00,1.16602,1.16616,1.16602,1.16612,46300000.0
2006-03-23 13:21:00,1.16608,1.16619,1.16605,1.16619,68700001.0
2006-03-23 13:22:00,1.16614,1.16632,1.16614,1.16626,72900000.0
2006-03-23 13:23:00,1.16616,1.16632,1.16613,1.16632,164699999.0
2006-03-23 13:24:00,1.16628,1.1663,1.16616,1.1663,72000001.0
2006-03-23 13:25:00,1.16614,1.16614,1.16589,1.16594,50000000.0
2006-03-23 13:26:00,1.16591,1.16599,1.16588,1.16594,92200003.0
2006-03-23 13:27:00,1.16602,1.16608,1.166,1.16608,71800000.0
2006-03-23 13:28:00,1.16607,1.16607,1.16597,1.16597,20700001.0
2006-03-23 13:29:00,1.16607,1.16632,1.16607,1.16623,106099998.0
2006-03-23 13:30:00,1.16632,1.16634,1.16626,1.16629,96000002.0
2006-03-23 13:31:00,1.16625,1.16637,1.16625,1.16625,114100000.0
2006-03-23 13:32:00,1.16632,1.16632,1.16623,1.16623,84500000.0
2006-03-23 13:33:00,1.16628,1.1663,1.16616,1.16623,115400002.0
2006-03-23 13:34:00,1.16627,1.16634,1.16618,1.1662,117600000.0
2006-03-23 13:35:00,1.16625,1.16631,1.16617,1.1663,133200000.0
2006-03-23 13:36:00,1.16626,1.16626,1.16601,1.16604,75800001.0
2006-03-23 13:37:00,1.16602,1.1661,1.16597,1.16601,52200000.0
2006-03-23 13:38:00,1.16598,1.16608,1.16598,1.16608,84199998.0
2006-03-23 13:39:00,1.16607,1.16607,1.16601,1.16601,99899998.0
2006-03-23 13:40:00,1.16609,1.1661,1.16599,1.16605,123700001.0
2006-03-23 13:41:00,1.16594,1.16602,1.16589,1.16589,108600000.0
2006-03-23 13:42:00,1.16595,1.16595,1.16582,1.16585,143099996.0
2006-03-23 13:43:00,1.16593,1.16601,1.16586,1.16593,59199999.0
2006-03-23 13:44:00,1.166,1.16608,1.16599,1.16602,106799998.0
2006-03-23 13:45:00,1.16605,1.16615,1.16605,1.16615,133100002.0
2006-03-23 13:46:00,1.16615,1.16615,1.1661,1.1661,56600003.0
2006-03-23 13:47:00,1.16605,1.16608,1.16604,1.16608,120700000.0
2006-03-23 13:48:00,1.16612,1.16612,1.16608,1.16609,8000000.0
2006-03-23 13:49:00,1.16615,1.16615,1.1661,1.1661,33500001.0
2006-03-23 13:50:00,1.16608,1.16608,1.16598,1.16604,141800001.0
2006-03-23 13:51:00,1.16605,1.1661,1.16604,1.16605,120599999.0
2006-03-23 13:52:00,1.16607,1.16623,1.16603,1.1661,124000001.0
2006-03-23 13:53:00,1.16605,1.16613,1.16598,1.16609,137500001.0
2006-03-23 13:54:00,1.16605,1.1661,1.16605,1.1661,42000000.0
2006-03-23 13:55:00,1.16607,1.16615,1.16607,1.16615,28300000.0
2006-03-23 13:56:00,1.16615,1.16624,1.16615,1.16623,144300002.0
2006-03-23 13:57:00,1.1662,1.1663,1.16605,1.16625,75100000.0
2006-03-23 13:58:00,1.16622,1.16653,1.16622,1.16644,139000001.0
2006-03-23 13:59:00,1.16647,1.16672,1.16647,1.16672,102000000.0
2006-03-23 14:00:00,1.16675,1.16691,1.16675,1.1668,174700001.0
2006-03-23 14:01:00,1.16684,1.16687,1.16681,1.16687,55100002.0
2006-03-23 14:02:00,1.16696,1.1671,1.16694,1.16703,121799998.0
2006-03-23 14:03:00,1.16696,1.16696,1.16681,1.16694,53700000.0
2006-03-23 14:04:00,1.16683,1.1669,1.16683,1.1669,14300000.0
2006-03-23 14:05:00,1.16687,1.1669,1.16679,1.16688,70500002.0
2006-03-23 14:06:00,1.16684,1.16684,1.16684,1.16684,42200002.0
2006-03-23 14:07:00,1.16682,1.16694,1.16673,1.16679,43900000.0
2006-03-23 14:08:00,1.16663,1.16663,1.16631,1.16631,58400001.0
2006-03-23 14:09:00,1.16625,1.1664,1.16621,1.16624,89000000.0
2006-03-23 14:10:00,1.1663,1.1663,1.16617,1.16625,250900002.0
2006-03-23 14:11:00,1.16629,1.16633,1.1662,1.16622,68300000.0
2006-03-23 14:12:00,1.1662,1.16625,1.16617,1.1662,92000000.0
2006-03-23 14:13:00,1.16615,1.16615,1.16615,1.16615,30799999.0
2006-03-23 14:14:00,1.16609,1.16616,1.16601,1.16612,137200002.0
2006-03-23 14:15:00,1.16615,1.16632,1.16615,1.16631,137800001.0
2006-03-23 14:16:00,1.1664,1.1664,1.1664,1.1664,39399998.0
2006-03-23 14:17:00,1.16645,1.16645,1.16637,1.16637,36600000.0
2006-03-23 14:18:00,1.16646,1.1665,1.16646,1.1665,4300000.0
2006-03-23 14:19:00,1.16653,1.16653,1.16638,1.16645,25500000.0
2006-03-23 14:20:00,1.16638,1.16641,1.16624,1.16632,85599999.0
2006-03-23 14:21:00,1.16633,1.16633,1.16613,1.16613,106999999.0
2006-03-23 14:22:00,1.16601,1.16601,1.16599,1.16599,62300001.0
2006-03-23 14:23:00,1.16602,1.16605,1.16595,1.16595,69800001.0
2006-03-23 14:24:00,1.166,1.16605,1.16595,1.166,163800001.0
2006-03-23 14:25:00,1.16593,1.16607,1.1659,1.16601,21690000.0
2006-03-23 14:26:00,1.16606,1.16615,1.16606,1.16608,86100001.0
2006-03-23 14:27:00,1.16618,1.16627,1.16616,1.16623,129800000.0
2006-03-23 14:28:00,1.16618,1.16631,1.1661,1.16631,90800001.0
2006-03-23 14:29:00,1.16626,1.16626,1.16614,1.1662,62899999.0
2006-03-23 14:30:00,1.16625,1.16625,1.16623,1.16623,45400000.0
2006-03-23 14:31:00,1.16628,1.16634,1.16628,1.16634,3200000.0
2006-03-23 14:32:00,1.16641,1.16647,1.16641,1.16647,178500004.0
2006-03-23 14:33:00,1.16645,1.16658,1.16645,1.16651,112900001.0
2006-03-23 14:34:00,1.1666,1.16664,1.16652,1.16652,114000000.0
2006-03-23 14:35:00,1.1665,1.16652,1.16637,1.16637,66100000.0
2006-03-23 14:36:00,1.16643,1.16643,1.16612,1.16614,48800001.0
2006-03-23 14:37:00,1.16613,1.16625,1.16613,1.16625,39700000.0
2006-03-23 14:38:00,1.16628,1.16628,1.16613,1.16627,54200000.0
2006-03-23 14:39:00,1.16636,1.16647,1.16636,1.16639,77000001.0
2006-03-23 14:40:00,1.16633,1.16637,1.16631,1.16631,47800000.0
2006-03-23 14:41:00,1.16633,1.1664,1.16625,1.1663,46800001.0
2006-03-23 14:42:00,1.1663,1.16635,1.16628,1.16628,110700001.0
2006-03-23 14:43:00,1.16625,1.16635,1.16625,1.16635,86000000.0
2006-03-23 14:44:00,1.16634,1.16636,1.16634,1.16636,51500000.0
2006-03-23 14:45:00,1.16648,1.16648,1.16635,1.16635,2400000.0
2006-03-23 14:46:00,1.16642,1.16655,1.16635,1.16649,94299999.0
2006-03-23 14:47:00,1.16643,1.16651,1.16639,1.16646,31100000.0
2006-03-23 14:48:00,1.16646,1.16649,1.16646,1.16649,52600000.0
2006-03-23 14:49:00,1.1664,1.16642,1.16627,1.16642,112299999.0
2006-03-23 14:50:00,1.16655,1.16655,1.16643,1.1665,100000004.0
2006-03-23 14:51:00,1.16644,1.16659,1.16644,1.1665,94399998.0
2006-03-23 14:52:00,1.16658,1.1666,1.16648,1.16648,92300001.0
2006-03-23 14:53:00,1.1665,1.16655,1.1665,1.1665,102999999.0
2006-03-23 14:54:00,1.1664,1.16649,1.16636,1.16636,111699999.0
2006-03-23 14:55:00,1.16633,1.16633,1.16618,1.16627,93300000.0
2006-03-23 14:56:00,1.1662,1.16628,1.1662,1.16628,54400001.0
2006-03-23 14:57:00,1.16625,1.16628,1.16625,1.16628,113900000.0
2006-03-23 14:58:00,1.16633,1.16635,1.16627,1.16627,90900001.0
2006-03-23 14:59:00,1.16632,1.16632,1.16617,1.1662,33400000.0
2006-03-23 15:00:00,1.16608,1.16608,1.16552,1.16556,77800001.0
2006-03-23 15:01:00,1.16551,1.16559,1.16543,1.16552,62399998.0
2006-03-23 15:02:00,1.16554,1.16556,1.16554,1.16556,37600000.0
2006-03-23 15:03:00,1.16538,1.16538,1.16498,1.16498,80199999.0
2006-03-23 15:04:00,1.16487,1.16491,1.16476,1.16486,192599996.0
2006-03-23 15:05:00,1.16492,1.16496,1.16479,1.1649,93999999.0
2006-03-23 15:06:00,1.16495,1.16497,1.1649,1.16494,72700000.0
2006-03-23 15:07:00,1.16493,1.16495,1.16493,1.16495,5400000.0
2006-03-23 15:08:00,1.16483,1.16496,1.16483,1.16493,57200000.0
2006-03-23 15:09:00,1.16503,1.16521,1.16502,1.1652,144600000.0
2006-03-23 15:10:00,1.16516,1.16516,1.16498,1.16501,61999999.0
2006-03-23 15:11:00,1.16507,1.16515,1.16501,1.16515,180599998.0
2006-03-23 15:12:00,1.16515,1.16515,1.16498,1.16505,135199999.0
2006-03-23 15:13:00,1.165,1.16512,1.16492,1.16501,151699997.0
2006-03-23 15:14:00,1.16502,1.16528,1.16502,1.16528,95199999.0
2006-03-23 15:15:00,1.16544,1.16544,1.16523,1.16523,52800000.0
2006-03-23 15:16:00,1.16523,1.16531,1.16523,1.16528,103900000.0
2006-03-23 15:17:00,1.1652,1.1652,1.16507,1.16509,131000001.0
2006-03-23 15:18:00,1.16507,1.16513,1.1649,1.1649,86200001.0
2006-03-23 15:19:00,1.16483,1.16495,1.16477,1.16477,97100000.0
2006-03-23 15:20:00,1.1647,1.16483,1.16464,1.16483,121100000.0
2006-03-23 15:21:00,1.16475,1.16482,1.16469,1.16479,72399998.0
2006-03-23 15:22:00,1.16474,1.16474,1.1645,1.16458,89199999.0
2006-03-23 15:23:00,1.16451,1.16475,1.16451,1.16475,96799997.0
2006-03-23 15:24:00,1.16497,1.16503,1.16471,1.165,38400001.0
2006-03-23 15:25:00,1.16495,1.16504,1.16495,1.16497,48500001.0
2006-03-23 15:26:00,1.16495,1.16495,1.16485,1.16485,100600002.0
2006-03-23 15:27:00,1.16488,1.16488,1.16479,1.16482,67900000.0
2006-03-23 15:28:00,1.16475,1.16485,1.16475,1.1648,79199999.0
2006-03-23 15:29:00,1.16488,1.16492,1.16479,1.16488,132400000.0
2006-03-23 15:30:00,1.16477,1.16504,1.16477,1.16504,50800001.0
2006-03-23 15:31:00,1.16514,1.16532,1.16508,1.16532,94000003.0
2006-03-23 15:32:00,1.16537,1.16537,1.16517,1.16517,105299999.0
2006-03-23 15:33:00,1.16515,1.1652,1.16515,1.1652,84600000.0
2006-03-23 15:34:00,1.16528,1.16528,1.16515,1.1652,175200001.0
2006-03-23 15:35:00,1.1652,1.1652,1.16515,1.1652,55300000.0
2006-03-23 15:36:00,1.16515,1.1653,1.16515,1.16518,149100002.0
2006-03-23 15:37:00,1.16511,1.16513,1.16503,1.16513,57999999.0
2006-03-23 15:38:00,1.16513,1.16523,1.16513,1.16518,107000001.0
2006-03-23 15:39:00,1.16517,1.16524,1.16504,1.16514,120399999.0
2006-03-23 15:40:00,1.16517,1.16529,1.16502,1.1652,127600000.0
2006-03-23 15:41:00,1.16524,1.16542,1.16524,1.16536,124500000.0
2006-03-23 15:42:00,1.16533,1.16542,1.16529,1.16541,38900000.0
2006-03-23 15:43:00,1.16546,1.16546,1.16533,1.16533,157600002.0
2006-03-23 15:44:00,1.16525,1.16544,1.16525,1.16532,102099999.0
2006-03-23 15:45:00,1.16536,1.16541,1.16522,1.16529,64800001.0
2006-03-23 15:46:00,1.1651,1.1652,1.16499,1.16516,140600000.0
2006-03-23 15:47:00,1.1652,1.16536,1.1652,1.16531,83799999.0
2006-03-23 15:48:00,1.16534,1.16546,1.16531,1.16539,67800001.0
2006-03-23 15:49:00,1.16546,1.16552,1.16538,1.1654,116599999.0
2006-03-23 15:50:00,1.16536,1.1655,1.16536,1.16539,63799998.0
2006-03-23 15:51:00,1.1654,1.1654,1.1654,1.1654,800000.0
2006-03-23 15:52:00,1.16545,1.1656,1.16545,1.1655,123000001.0
2006-03-23 15:53:00,1.16554,1.16583,1.1655,1.16583,82600001.0
2006-03-23 15:54:00,1.16603,1.16605,1.16582,1.16584,91000000.0
2006-03-23 15:55:00,1.16566,1.16575,1.16561,1.16575,78800002.0
2006-03-23 15:56:00,1.16587,1.16624,1.16587,1.16624,45100000.0
2006-03-23 15:57:00,1.16622,1.16629,1.16607,1.16607,149299999.0
2006-03-23 15:58:00,1.16603,1.16606,1.16596,1.166,120299998.0
2006-03-23 15:59:00,1.16591,1.16595,1.16584,1.16591,92400001.0
2006-03-23 16:00:00,1.16592,1.16592,1.16582,1.16582,105200001.0
2006-03-23 16:01:00,1.16581,1.16584,1.16571,1.16577,65600001.0
2006-03-23 16:02:00,1.16572,1.1658,1.16567,1.16574,57900001.0
2006-03-23 16:03:00,1.16578,1.1659,1.16578,1.16582,90499999.0
2006-03-23 16:04:00,1.16585,1.16589,1.16573,1.16575,37200000.0
2006-03-23 16:05:00,1.16589,1.16589,1.16586,1.16586,82599998.0
2006-03-23 16:06:00,1.16597,1.16601,1.16582,1.16582,50700001.0
2006-03-23 16:07:00,1.16587,1.16589,1.16578,1.16578,191999998.0
2006-03-23 16:08:00,1.16575,1.16588,1.16574,1.16584,91500000.0
2006-03-23 16:09:00,1.16576,1.16581,1.16576,1.1658,116500001.0
2006-03-23 16:10:00,1.16585,1.16591,1.16582,1.16583,144000001.0
2006-03-23 16:11:00,1.16582,1.16584,1.16553,1.16553,115000002.0
2006-03-23 16:12:00,1.16569,1.16579,1.16553,1.16573,91600000.0
2006-03-23 16:13:00,1.16583,1.16595,1.16583,1.16591,64200000.0
2006-03-23 16:14:00,1.16593,1.16619,1.16593,1.16609,51100000.0
2006-03-23 16:15:00,1.16617,1.16623,1.16608,1.16612,113399998.0
2006-03-23 16:16:00,1.16608,1.16608,1.16598,1.16599,84600000.0
2006-03-23 16:17:00,1.16615,1.1662,1.16615,1.1662,17600000.0
2006-03-23 16:18:00,1.16638,1.16648,1.16628,1.16648,66399999.0
2006-03-23 16:19:00,1.16637,1.16637,1.16624,1.16624,51400001.0
2006-03-23 16:20:00,1.16614,1.16627,1.16614,1.16627,41300000.0
2006-03-23 16:21:00,1.16625,1.1663,1.16625,1.16625,97500001.0
2006-03-23 16:22:00,1.16625,1.16625,1.16625,1.16625,57700001.0
2006-03-23 16:23:00,1.1663,1.1663,1.1662,1.1662,77400002.0
2006-03-23 16:24:00,1.16622,1.16622,1.16593,1.16593,56100001.0
2006-03-23 16:25:00,1.16583,1.16597,1.16583,1.16597,76399999.0
2006-03-23 16:26:00,1.16597,1.16605,1.16595,1.166,167699998.0
2006-03-23 16:27:00,1.166,1.16605,1.16595,1.16605,90900002.0
2006-03-23 16:28:00,1.16597,1.16597,1.16593,1.16593,51600000.0
2006-03-23 16:29:00,1.16578,1.16578,1.16556,1.16566,76100000.0
2006-03-23 16:30:00,1.16559,1.1659,1.16559,1.1659,80100000.0
2006-03-23 16:31:00,1.16577,1.1659,1.16572,1.1658,71400000.0
2006-03-23 16:32:00,1.16575,1.16586,1.16572,1.16586,191399999.0
2006-03-23 16:33:00,1.16578,1.16578,1.16561,1.16575,80600001.0
2006-03-23 16:34:00,1.16569,1.16582,1.16565,1.16565,164999999.0
2006-03-23 16:35:00,1.16574,1.16583,1.16572,1.16583,83299999.0
2006-03-23 16:36:00,1.16582,1.16583,1.16569,1.16583,157299996.0
2006-03-23 16:37:00,1.16582,1.16588,1.16576,1.16588,112400003.0
2006-03-23 16:38:00,1.1659,1.16595,1.16582,1.16582,217599997.0
2006-03-23 16:39:00,1.16588,1.16598,1.16587,1.16598,76000001.0
2006-03-23 16:40:00,1.16591,1.16595,1.16591,1.16595,37999998.0
2006-03-23 16:41:00,1.16579,1.1659,1.16577,1.1659,176200001.0
2006-03-23 16:42:00,1.16582,1.16582,1.16565,1.16565,101000002.0
2006-03-23 16:43:00,1.16562,1.16572,1.16561,1.16567,81599999.0
2006-03-23 16:44:00,1.16564,1.16564,1.16546,1.16552,81999998.0
2006-03-23 16:45:00,1.16559,1.16568,1.16559,1.16568,59200002.0
2006-03-23 16:46:00,1.16567,1.16567,1.1654,1.16542,86399999.0
2006-03-23 16:47:00,1.16545,1.16545,1.16514,1.16518,175600000.0
2006-03-23 16:48:00,1.16517,1.16522,1.16505,1.16509,111699998.0
2006-03-23 16:49:00,1.16502,1.16516,1.16502,1.16507,111199997.0
2006-03-23 16:50:00,1.16505,1.16537,1.16505,1.16533,140500000.0
2006-03-23 16:51:00,1.16547,1.16552,1.16537,1.16545,89400003.0
2006-03-23 16:52:00,1.16549,1.16559,1.16549,1.16559,4000000.0
2006-03-23 16:53:00,1.16556,1.16556,1.16533,1.16533,132300000.0
2006-03-23 16:54:00,1.16542,1.16542,1.16532,1.16532,107900001.0
2006-03-23 16:55:00,1.16534,1.16539,1.16529,1.16535,131499999.0
2006-03-23 16:56:00,1.1654,1.16557,1.1654,1.16546,67499999.0
2006-03-23 16:57:00,1.1655,1.1655,1.16543,1.16548,43600001.0
2006-03-23 16:58:00,1.16539,1.16546,1.16539,1.16546,42000000.0
2006-03-23 16:59:00,1.16549,1.16567,1.16549,1.16567,52100000.0
2006-03-23 17:00:00,1.16579,1.16625,1.16579,1.16625,153299996.0
2006-03-23 17:01:00,1.1662,1.16633,1.16605,1.16629,102500001.0
2006-03-23 17:02:00,1.16632,1.16661,1.16626,1.16661,85199999.0
2006-03-23 17:03:00,1.16687,1.16703,1.16667,1.16672,87100000.0
2006-03-23 17:04:00,1.16661,1.1668,1.16653,1.1668,107000000.0
2006-03-23 17:05:00,1.16673,1.16673,1.1666,1.16669,120600001.0
2006-03-23 17:06:00,1.1668,1.167,1.1668,1.167,58200000.0
2006-03-23 17:07:00,1.16707,1.1672,1.16704,1.16713,73000000.0
2006-03-23 17:08:00,1.1672,1.16733,1.1672,1.16721,40600000.0
2006-03-23 17:09:00,1.16718,1.16732,1.16718,1.16722,108000000.0
2006-03-23 17:10:00,1.1672,1.16777,1.1672,1.16777,82800000.0
2006-03-23 17:11:00,1.16793,1.1682,1.16793,1.1682,5600000.0
2006-03-23 17:12:00,1.16855,1.16877,1.16846,1.16877,64899999.0
2006-03-23 17:13:00,1.16887,1.16945,1.16882,1.16891,110300000.0
2006-03-23 17:14:00,1.1689,1.16925,1.1689,1.16901,89600002.0
2006-03-23 17:15:00,1.16891,1.16891,1.16846,1.16859,49600000.0
2006-03-23 17:16:00,1.16865,1.16868,1.16846,1.16856,145200005.0
2006-03-23 17:17:00,1.16849,1.16851,1.16844,1.16845,155299999.0
2006-03-23 17:18:00,1.16837,1.16837,1.16812,1.16812,42900000.0
2006-03-23 17:19:00,1.16823,1.16825,1.16823,1.16825,9800000.0
2006-03-23 17:20:00,1.16838,1.16861,1.16838,1.16855,107400001.0
2006-03-23 17:21:00,1.16853,1.16857,1.16853,1.16857,28900001.0
2006-03-23 17:22:00,1.1687,1.16904,1.1687,1.16904,64099999.0
2006-03-23 17:23:00,1.16896,1.16896,1.1687,1.16879,25800000.0
2006-03-23 17:24:00,1.16891,1.16893,1.16863,1.16868,129600003.0
2006-03-23 17:25:00,1.16858,1.16859,1.16833,1.16845,94800002.0
2006-03-23 17:26:00,1.16845,1.1688,1.16845,1.16877,122200002.0
2006-03-23 17:27:00,1.16891,1.16895,1.16887,1.16888,75300000.0
2006-03-23 17:28:00,1.16887,1.16921,1.16887,1.16913,57700000.0
2006-03-23 17:29:00,1.16935,1.16945,1.16935,1.16945,7400000.0
2006-03-23 17:30:00,1.16962,1.16976,1.16962,1.1697,34400000.0
2006-03-23 17:31:00,1.16965,1.1697,1.16952,1.16953,175999999.0
2006-03-23 17:32:00,1.16929,1.16929,1.16891,1.16898,48100000.0
2006-03-23 17:33:00,1.16893,1.16919,1.16877,1.16919,102200000.0
2006-03-23 17:34:00,1.1694,1.1694,1.16894,1.16894,176800004.0
2006-03-23 17:35:00,1.16895,1.16919,1.16895,1.16919,114200000.0
2006-03-23 17:36:00,1.16932,1.16932,1.16917,1.16924,70900001.0
2006-03-23 17:37:00,1.16926,1.16927,1.16914,1.16925,76800000.0
2006-03-23 17:38:00,1.16932,1.1694,1.16922,1.16922,78099998.0
2006-03-23 17:39:00,1.16907,1.16907,1.16878,1.1688,85800002.0
2006-03-23 17:40:00,1.16884,1.16898,1.1688,1.16897,132100001.0
2006-03-23 17:41:00,1.16897,1.16897,1.16858,1.16858,106600001.0
2006-03-23 17:42:00,1.16849,1.16863,1.16849,1.16854,105600001.0
2006-03-23 17:43:00,1.16853,1.16862,1.1684,1.16844,163700001.0
2006-03-23 17:44:00,1.16836,1.16846,1.16829,1.16846,81500000.0
2006-03-23 17:45:00,1.16842,1.16859,1.16837,1.1685,88400000.0
2006-03-23 17:46:00,1.16843,1.16843,1.16821,1.16827,69100001.0
2006-03-23 17:47:00,1.16824,1.16827,1.16818,1.16825,100600000.0
2006-03-23 17:48:00,1.16817,1.16821,1.16807,1.16813,82200001.0
2006-03-23 17:49:00,1.16789,1.16789,1.16783,1.16783,36000000.0
2006-03-23 17:50:00,1.16777,1.16779,1.16737,1.16737,70100001.0
2006-03-23 17:51:00,1.16737,1.16737,1.16683,1.16683,120699998.0
2006-03-23 17:52:00,1.1671,1.16715,1.1671,1.16715,21700000.0
2006-03-23 17:53:00,1.1672,1.1672,1.16705,1.16712,84000001.0
2006-03-23 17:54:00,1.16726,1.16786,1.16726,1.16786,76399999.0
2006-03-23 17:55:00,1.16789,1.16812,1.16771,1.16812,75600000.0
2006-03-23 17:56:00,1.16814,1.16826,1.16814,1.16821,44700000.0
2006-03-23 17:57:00,1.16829,1.16851,1.16829,1.16851,172500001.0
2006-03-23 17:58:00,1.16847,1.16847,1.16795,1.168,124599999.0
2006-03-23 17:59:00,1.16793,1.16829,1.16793,1.16826,135599999.0
2006-03-23 18:00:00,1.1683,1.16839,1.16821,1.16821,104100001.0
2006-03-23 18:01:00,1.16807,1.1681,1.16784,1.16787,735199996.0
2006-03-23 18:02:00,1.16789,1.16789,1.16767,1.16768,749000001.0
2006-03-23 18:03:00,1.16762,1.16762,1.16715,1.16715,752700004.0
2006-03-23 18:04:00,1.16712,1.16731,1.16705,1.16722,786300002.0
2006-03-23 18:05:00,1.16728,1.16732,1.16703,1.16703,1015599992.0
2006-03-23 18:06:00,1.16714,1.16727,1.16709,1.16727,605600003.0
2006-03-23 18:07:00,1.16734,1.16779,1.16731,1.16742,1125000005.0
2006-03-23 18:08:00,1.16744,1.16758,1.16742,1.16758,1052400002.0
2006-03-23 18:09:00,1.16763,1.16785,1.16762,1.16765,556600004.0
2006-03-23 18:10:00,1.1677,1.16777,1.16759,1.16765,752899999.0
2006-03-23 18:11:00,1.16772,1.16777,1.16725,1.16725,888599993.0
2006-03-23 18:12:00,1.16716,1.16723,1.1671,1.16718,97900000.0
2006-03-23 18:13:00,1.16719,1.16719,1.16691,1.16708,368699998.0
2006-03-23 18:14:00,1.16712,1.16716,1.16699,1.1671,309790003.0
2006-03-23 18:15:00,1.16702,1.16709,1.16691,1.16691,714700004.0
2006-03-23 18:16:00,1.16697,1.16713,1.16685,1.1671,419790004.0
2006-03-23 18:17:00,1.16713,1.16718,1.16696,1.16707,837599995.0
2006-03-23 18:18:00,1.16703,1.16711,1.16684,1.16684,533400001.0
2006-03-23 18:19:00,1.16675,1.16675,1.16617,1.16639,117500000.0
2006-03-23 18:20:00,1.16649,1.16679,1.16649,1.16655,525500000.0
2006-03-23 18:21:00,1.1666,1.16663,1.16655,1.16655,143000002.0
2006-03-23 18:22:00,1.16658,1.16658,1.16648,1.16648,164000000.0
2006-03-23 18:23:00,1.16637,1.16638,1.16621,1.16625,336199999.0
2006-03-23 18:24:00,1.16623,1.1663,1.16611,1.16611,507499997.0
2006-03-23 18:25:00,1.16619,1.16663,1.16619,1.16663,368099996.0
2006-03-23 18:26:00,1.16671,1.16685,1.16658,1.16677,894200001.0
2006-03-23 18:27:00,1.16696,1.16721,1.16696,1.16716,596100008.0
2006-03-23 18:28:00,1.16719,1.16728,1.16717,1.16721,507099999.0
2006-03-23 18:29:00,1.1672,1.1672,1.16715,1.1672,350000008.0
2006-03-23 18:30:00,1.16716,1.16716,1.16688,1.16713,827099993.0
2006-03-23 18:31:00,1.16714,1.16722,1.167,1.16713,417100000.0
2006-03-23 18:32:00,1.16715,1.16715,1.16697,1.167,434300001.0
2006-03-23 18:33:00,1.167,1.16706,1.1669,1.16693,410300000.0
2006-03-23 18:34:00,1.16692,1.16707,1.16673,1.16703,431300000.0
2006-03-23 18:35:00,1.16707,1.1671,1.167,1.16709,520800008.0
2006-03-23 18:36:00,1.16715,1.16733,1.16706,1.16706,374100000.0
2006-03-23 18:37:00,1.16702,1.16706,1.16701,1.16706,111400001.0
2006-03-23 18:38:00,1.16713,1.16719,1.16699,1.16704,178500002.0
2006-03-23 18:39:00,1.16698,1.16698,1.16687,1.16692,220099998.0
2006-03-23 18:40:00,1.16691,1.16709,1.16691,1.16691,608900002.0
2006-03-23 18:41:00,1.16685,1.16708,1.16685,1.16702,375000003.0
2006-03-23 18:42:00,1.16711,1.16723,1.16705,1.16723,386100000.0
2006-03-23 18:43:00,1.16717,1.1673,1.16717,1.16729,448600005.0
2006-03-23 18:44:00,1.16727,1.16727,1.16703,1.16703,252300000.0
2006-03-23 18:45:00,1.16703,1.16703,1.16687,1.16695,432899996.0
2006-03-23 18:46:00,1.16689,1.16689,1.16654,1.16664,278900002.0
2006-03-23 18:47:00,1.16641,1.16641,1.16624,1.16624,23900000.0
2006-03-23 18:48:00,1.16613,1.16636,1.16613,1.16636,212800002.0
2006-03-23 18:49:00,1.16647,1.16693,1.16647,1.16693,91399999.0
2006-03-23 18:50:00,1.16699,1.16699,1.16671,1.16671,139500002.0
2006-03-23 18:51:00,1.16659,1.16667,1.16642,1.16642,90600001.0
2006-03-23 18:52:00,1.16635,1.16635,1.16588,1.16588,124299998.0
2006-03-23 18:53:00,1.16591,1.16626,1.16591,1.16606,595499994.0
2006-03-23 18:54:00,1.16601,1.16605,1.16586,1.16586,255300003.0
2006-03-23 18:55:00,1.1658,1.16586,1.16576,1.16584,418099998.0
2006-03-23 18:56:00,1.1659,1.16596,1.16576,1.16585,328299997.0
2006-03-23 18:57:00,1.1659,1.16593,1.16585,1.16585,238400000.0
2006-03-23 18:58:00,1.16587,1.16587,1.16578,1.16586,235700000.0
2006-03-23 18:59:00,1.16582,1.16585,1.16556,1.16556,537699994.0
2006-03-23 19:00:00,1.16553,1.1657,1.16553,1.1657,226199997.0
2006-03-23 19:01:00,1.16562,1.16564,1.16556,1.16557,99899997.0
2006-03-23 19:02:00,1.16555,1.1656,1.16552,1.1656,226200003.0
2006-03-23 19:03:00,1.16563,1.16577,1.16557,1.16557,487900006.0
2006-03-23 19:04:00,1.16563,1.16586,1.1656,1.16565,126099999.0
2006-03-23 19:05:00,1.16566,1.16572,1.16556,1.16565,198200000.0
2006-03-23 19:06:00,1.16575,1.16642,1.16573,1.16625,389600002.0
2006-03-23 19:07:00,1.16634,1.16634,1.16601,1.16601,111000000.0
2006-03-23 19:08:00,1.1659,1.1659,1.16571,1.16589,586100005.0
2006-03-23 19:09:00,1.16594,1.16601,1.16587,1.16587,648299993.0
2006-03-23 19:10:00,1.16585,1.16585,1.16573,1.16574,86700001.0
2006-03-23 19:11:00,1.1657,1.1657,1.16541,1.16545,353299995.0
2006-03-23 19:12:00,1.16532,1.16532,1.16485,1.16497,166100000.0
2006-03-23 19:13:00,1.165,1.16528,1.165,1.16528,221600001.0
2006-03-23 19:14:00,1.16533,1.16552,1.16527,1.16552,330900006.0
2006-03-23 19:15:00,1.1655,1.1655,1.16524,1.16528,425199998.0
2006-03-23 19:16:00,1.16524,1.16536,1.16515,1.16515,212800000.0
2006-03-23 19:17:00,1.16512,1.16513,1.16497,1.16501,373200003.0
2006-03-23 19:18:00,1.16495,1.16512,1.16491,1.16495,469899999.0
2006-03-23 19:19:00,1.16487,1.16515,1.16487,1.16515,195999999.0
2006-03-23 19:20:00,1.16519,1.16522,1.16504,1.16507,216599998.0
2006-03-23 19:21:00,1.16513,1.1653,1.16513,1.16528,185300001.0
2006-03-23 19:22:00,1.1653,1.16534,1.16521,1.16526,251999999.0
2006-03-23 19:23:00,1.16524,1.16534,1.16518,1.16518,96000000.0
2006-03-23 19:24:00,1.16528,1.16534,1.16526,1.16526,55600000.0
2006-03-23 19:25:00,1.16522,1.16528,1.16522,1.16528,109399999.0
2006-03-23 19:26:00,1.16534,1.16534,1.16531,1.16531,16700000.0
2006-03-23 19:27:00,1.16543,1.16549,1.1654,1.16544,508299997.0
2006-03-23 19:28:00,1.1655,1.16555,1.1655,1.1655,135399997.0
2006-03-23 19:29:00,1.16552,1.16556,1.16549,1.16553,64500002.0
2006-03-23 19:30:00,1.16552,1.16552,1.16533,1.16546,148899999.0
2006-03-23 19:31:00,1.16547,1.16548,1.16542,1.16548,33000000.0
2006-03-23 19:32:00,1.16555,1.16555,1.16555,1.16555,1700000.0
2006-03-23 19:33:00,1.16542,1.16545,1.16516,1.16516,359399997.0
2006-03-23 19:34:00,1.16517,1.1653,1.16517,1.16521,112800000.0
2006-03-23 19:35:00,1.16524,1.16536,1.16523,1.16523,60500000.0
2006-03-23 19:36:00,1.16522,1.16532,1.16514,1.16514,152500000.0
2006-03-23 19:37:00,1.16526,1.1653,1.16515,1.16519,543699998.0
2006-03-23 19:38:00,1.16518,1.16525,1.16513,1.16515,163699998.0
2006-03-23 19:39:00,1.1652,1.16525,1.16512,1.16525,247899999.0
2006-03-23 19:40:00,1.16523,1.16523,1.16514,1.16516,188999999.0
2006-03-23 19:41:00,1.1651,1.1651,1.16507,1.1651,172100001.0
2006-03-23 19:42:00,1.16511,1.16522,1.16509,1.16512,247200001.0
2006-03-23 19:43:00,1.16521,1.16522,1.16518,1.1652,93899999.0
2006-03-23 19:44:00,1.16518,1.16518,1.16512,1.16512,65400002.0
2006-03-23 19:45:00,1.16515,1.16516,1.16505,1.16505,85500000.0
2006-03-23 19:46:00,1.1651,1.1651,1.16507,1.1651,56700002.0
2006-03-23 19:47:00,1.16514,1.16516,1.16514,1.16516,29300001.0
2006-03-23 19:48:00,1.16524,1.16534,1.16524,1.16534,112700000.0
2006-03-23 19:49:00,1.16532,1.16548,1.16532,1.16539,261099995.0
2006-03-23 19:50:00,1.16544,1.16576,1.16544,1.16576,137800001.0
2006-03-23 19:51:00,1.16587,1.16609,1.16587,1.16604,70000001.0
2006-03-23 19:52:00,1.16592,1.16592,1.16572,1.16572,38300000.0
2006-03-23 19:53:00,1.1657,1.16581,1.16557,1.16561,149800000.0
2006-03-23 19:54:00,1.16556,1.16556,1.16545,1.16545,14000000.0
2006-03-23 19:55:00,1.16546,1.16546,1.16529,1.16529,52400000.0
2006-03-23 19:56:00,1.16548,1.16548,1.16535,1.16535,259400003.0
2006-03-23 19:57:00,1.16535,1.1654,1.16535,1.1654,218499998.0
2006-03-23 19:58:00,1.1654,1.16542,1.16535,1.1654,107500001.0
2006-03-23 19:59:00,1.16532,1.16538,1.16532,1.16533,120800001.0
2006-03-23 20:00:00,1.1654,1.16548,1.1654,1.16548,111499997.0
2006-03-23 20:01:00,1.16545,1.1656,1.16545,1.1656,117700001.0
2006-03-23 20:02:00,1.16565,1.16589,1.16565,1.16587,169600001.0
2006-03-23 20:03:00,1.1659,1.16591,1.16579,1.16586,562400004.0
2006-03-23 20:04:00,1.16592,1.16592,1.16581,1.16585,200100002.0
2006-03-23 20:05:00,1.16589,1.16603,1.16586,1.16586,127300001.0
2006-03-23 20:06:00,1.16593,1.166,1.16593,1.16599,163399995.0
2006-03-23 20:07:00,1.166,1.16603,1.16588,1.16592,259500000.0
2006-03-23 20:08:00,1.16588,1.166,1.16577,1.16577,281900003.0
2006-03-23 20:09:00,1.1657,1.16578,1.1657,1.16573,215000003.0
2006-03-23 20:10:00,1.16566,1.16566,1.16538,1.16538,90900001.0
2006-03-23 20:11:00,1.1654,1.1654,1.1654,1.1654,245499999.0
2006-03-23 20:12:00,1.16538,1.16542,1.16531,1.16532,565199998.0
2006-03-23 20:13:00,1.16533,1.16533,1.16527,1.1653,178900003.0
2006-03-23 20:14:00,1.16528,1.16556,1.16528,1.16556,168900002.0
2006-03-23 20:15:00,1.16565,1.16567,1.16555,1.1656,609600006.0
2006-03-23 20:16:00,1.16563,1.1658,1.1656,1.1656,623200003.0
2006-03-23 20:17:00,1.16552,1.16552,1.16504,1.16504,380300002.0
2006-03-23 20:18:00,1.16502,1.16523,1.16498,1.16498,121300001.0
2006-03-23 20:19:00,1.16493,1.16514,1.16493,1.16513,105499999.0
2006-03-23 20:20:00,1.16519,1.16549,1.16519,1.1653,362399997.0
2006-03-23 20:21:00,1.16524,1.16524,1.16502,1.16502,384499997.0
2006-03-23 20:22:00,1.16503,1.16512,1.16496,1.16512,427899996.0
2006-03-23 20:23:00,1.16515,1.16521,1.16509,1.16518,547799998.0
2006-03-23 20:24:00,1.16522,1.16528,1.16522,1.16525,305200002.0
2006-03-23 20:25:00,1.16528,1.16528,1.16517,1.16523,82700000.0
2006-03-23 20:26:00,1.16525,1.16525,1.16522,1.16522,149000000.0
2006-03-23 20:27:00,1.16522,1.16535,1.16522,1.16522,252500001.0
2006-03-23 20:28:00,1.16519,1.16529,1.16506,1.16506,800799998.0
2006-03-23 20:29:00,1.16496,1.16517,1.16496,1.16512,551289998.0
2006-03-23 20:30:00,1.16512,1.16523,1.16512,1.1652,268500002.0
2006-03-23 20:31:00,1.16529,1.16539,1.16529,1.16533,506399998.0
2006-03-23 20:32:00,1.16532,1.16548,1.16532,1.16548,316699997.0
2006-03-23 20:33:00,1.16545,1.16564,1.16545,1.16548,269499999.0
2006-03-23 20:34:00,1.16545,1.16553,1.16545,1.1655,120600003.0
2006-03-23 20:35:00,1.1656,1.16577,1.1656,1.16577,196499998.0
2006-03-23 20:36:00,1.16571,1.16581,1.16558,1.1658,336300004.0
2006-03-23 20:37:00,1.16581,1.16585,1.16577,1.16577,228400002.0
2006-03-23 20:38:00,1.16576,1.16588,1.16575,1.16588,321900004.0
2006-03-23 20:39:00,1.1659,1.16595,1.16585,1.16595,499200002.0
2006-03-23 20:40:00,1.16595,1.16597,1.16582,1.16585,269199998.0
2006-03-23 20:41:00,1.1659,1.1659,1.16582,1.1659,555000003.0
2006-03-23 20:42:00,1.16588,1.16588,1.16578,1.16578,334199999.0
2006-03-23 20:43:00,1.16573,1.16574,1.16552,1.16552,192400002.0
2006-03-23 20:44:00,1.16552,1.16563,1.16544,1.16553,149800002.0
2006-03-23 20:45:00,1.16548,1.16548,1.16515,1.16515,177900000.0
2006-03-23 20:46:00,1.16515,1.16529,1.16515,1.16518,171400001.0
2006-03-23 20:47:00,1.16517,1.16523,1.16515,1.16521,157800002.0
2006-03-23 20:48:00,1.16528,1.16542,1.16528,1.16542,123500000.0
2006-03-23 20:49:00,1.16545,1.16554,1.16538,1.16539,331000000.0
2006-03-23 20:50:00,1.16535,1.16555,1.16535,1.16547,164599999.0
2006-03-23 20:51:00,1.16559,1.16574,1.16559,1.16566,103800000.0
2006-03-23 20:52:00,1.16563,1.16563,1.16547,1.16547,108100000.0
2006-03-23 20:53:00,1.16542,1.16557,1.16542,1.16545,249199998.0
2006-03-23 20:54:00,1.16553,1.16563,1.16547,1.16554,399189999.0
2006-03-23 20:55:00,1.16559,1.16559,1.16543,1.16544,154300001.0
2006-03-23 20:56:00,1.16541,1.16549,1.16538,1.16545,608199999.0
2006-03-23 20:57:00,1.16548,1.16553,1.16544,1.16545,315600000.0
2006-03-23 20:58:00,1.16544,1.16558,1.16544,1.16553,254099995.0
2006-03-23 20:59:00,1.16547,1.16561,1.16547,1.1655,306400002.0
2006-03-23 21:00:00,1.16535,1.16548,1.16535,1.1654,923999999.0
2006-03-23 21:01:00,1.16542,1.16551,1.16539,1.16547,570999995.0
2006-03-23 21:02:00,1.16545,1.1655,1.16537,1.16537,130900001.0
2006-03-23 21:03:00,1.1655,1.16563,1.16543,1.16553,605600004.0
2006-03-23 21:04:00,1.1656,1.16591,1.1656,1.16591,620800000.0
2006-03-23 21:05:00,1.16595,1.1661,1.16588,1.16598,748999999.0
2006-03-23 21:06:00,1.1661,1.16617,1.16609,1.16609,166599998.0
2006-03-23 21:07:00,1.16606,1.16606,1.16584,1.16584,661000000.0
2006-03-23 21:08:00,1.16579,1.16594,1.16579,1.16594,147099997.0
2006-03-23 21:09:00,1.1658,1.1658,1.16566,1.16576,158699999.0
2006-03-23 21:10:00,1.16579,1.16589,1.16558,1.16562,421500004.0
2006-03-23 21:11:00,1.16555,1.16555,1.1649,1.1649,345699997.0
2006-03-23 21:12:00,1.16494,1.16514,1.16494,1.16506,391599999.0
2006-03-23 21:13:00,1.1651,1.16512,1.16497,1.16502,391100003.0
2006-03-23 21:14:00,1.16518,1.16538,1.16518,1.16535,221799997.0
2006-03-23 21:15:00,1.16533,1.16536,1.16531,1.16535,39599999.0
2006-03-23 21:16:00,1.16525,1.16535,1.16519,1.16527,42600001.0
2006-03-23 21:17:00,1.16531,1.16531,1.16517,1.16517,39700000.0
2006-03-23 21:18:00,1.16525,1.16541,1.16525,1.16532,98599999.0
2006-03-23 21:19:00,1.16525,1.16537,1.16525,1.16533,67299999.0
2006-03-23 21:20:00,1.16529,1.16529,1.16519,1.16519,55600003.0
2006-03-23 21:21:00,1.16518,1.16522,1.16518,1.16522,29600000.0
2006-03-23 21:22:00,1.16522,1.16522,1.1651,1.1651,77999998.0
2006-03-23 21:23:00,1.16514,1.1653,1.16514,1.16522,86600000.0
2006-03-23 21:24:00,1.16505,1.16519,1.16503,1.16505,93499999.0
2006-03-23 21:25:00,1.16509,1.1651,1.16502,1.16502,38200000.0
2006-03-23 21:26:00,1.16502,1.16515,1.16502,1.16503,104399999.0
2006-03-23 21:27:00,1.16504,1.16514,1.16504,1.1651,104000000.0
2006-03-23 21:28:00,1.1651,1.16522,1.16507,1.16511,199099998.0
2006-03-23 21:29:00,1.16513,1.16519,1.16507,1.16507,79400000.0
2006-03-23 21:30:00,1.16514,1.16528,1.16514,1.16528,79799999.0
2006-03-23 21:31:00,1.16531,1.16538,1.16531,1.16538,82700000.0
2006-03-23 21:32:00,1.1654,1.1654,1.16533,1.1654,217100001.0
2006-03-23 21:33:00,1.16545,1.16545,1.16535,1.16535,84900001.0
2006-03-23 21:34:00,1.16544,1.16558,1.16544,1.16558,120100002.0
2006-03-23 21:35:00,1.16563,1.16578,1.16563,1.16578,123100001.0
2006-03-23 21:36:00,1.16575,1.16576,1.16569,1.16573,60699998.0
2006-03-23 21:37:00,1.16578,1.16578,1.16558,1.16566,61799998.0
2006-03-23 21:38:00,1.16568,1.16568,1.16544,1.16544,119799999.0
2006-03-23 21:39:00,1.16541,1.16544,1.1653,1.1654,347700002.0
2006-03-23 21:40:00,1.16541,1.16544,1.1653,1.16541,221400001.0
2006-03-23 21:41:00,1.16549,1.16562,1.16542,1.16558,72800000.0
2006-03-23 21:42:00,1.16558,1.16568,1.16558,1.16568,119999999.0
2006-03-23 21:43:00,1.1657,1.16571,1.16563,1.1657,100900004.0
2006-03-23 21:44:00,1.16574,1.16577,1.16572,1.16573,118100002.0
2006-03-23 21:45:00,1.16566,1.16568,1.16555,1.16568,149500003.0
2006-03-23 21:46:00,1.1657,1.16575,1.16565,1.16567,149600000.0
2006-03-23 21:47:00,1.16565,1.16577,1.16565,1.16567,189900002.0
2006-03-23 21:48:00,1.1657,1.1657,1.16565,1.1657,173699996.0
2006-03-23 21:49:00,1.16561,1.16563,1.16553,1.16557,37099999.0
2006-03-23 21:50:00,1.16555,1.1656,1.16555,1.1656,119900002.0
2006-03-23 21:51:00,1.16556,1.16556,1.16536,1.16536,157700004.0
2006-03-23 21:52:00,1.16534,1.16544,1.16534,1.16541,65799999.0
2006-03-23 21:53:00,1.16543,1.16553,1.1654,1.16541,156100000.0
2006-03-23 21:54:00,1.16537,1.16541,1.16526,1.16526,186199996.0
2006-03-23 21:55:00,1.16532,1.16539,1.16532,1.16539,43799999.0
2006-03-23 21:56:00,1.16539,1.16547,1.16536,1.16537,114500001.0
2006-03-23 21:57:00,1.16534,1.16541,1.16532,1.16541,11800000.0
2006-03-23 21:58:00,1.16529,1.16551,1.16529,1.16544,81000000.0
2006-03-23 21:59:00,1.16528,1.16551,1.16505,1.16551,71399999.0
2006-03-23 22:00:00,1.16556,1.16556,1.16487,1.16494,196300004.0
2006-03-23 22:01:00,1.16498,1.16508,1.16493,1.16506,117600000.0
2006-03-23 22:02:00,1.16505,1.16515,1.16505,1.16505,396800002.0
2006-03-23 22:03:00,1.16507,1.16525,1.16507,1.16525,143100002.0
2006-03-23 22:04:00,1.16533,1.16533,1.16517,1.16521,87699999.0
2006-03-23 22:05:00,1.16518,1.1652,1.16514,1.16514,80500002.0
2006-03-23 22:06:00,1.16515,1.16522,1.16511,1.16512,215700004.0
2006-03-23 22:07:00,1.16515,1.16515,1.16505,1.16515,81899997.0
2006-03-23 22:08:00,1.16515,1.16523,1.16513,1.16517,101800000.0
2006-03-23 22:09:00,1.16507,1.16522,1.16504,1.16522,268799999.0
2006-03-23 22:10:00,1.16522,1.16522,1.16511,1.16511,91300001.0
2006-03-23 22:11:00,1.16511,1.16519,1.16511,1.16519,85200002.0
2006-03-23 22:12:00,1.1652,1.16525,1.1652,1.1652,151899998.0
2006-03-23 22:13:00,1.1652,1.16525,1.1652,1.1652,60599999.0
2006-03-23 22:14:00,1.16523,1.16523,1.1651,1.16513,118100003.0
2006-03-23 22:15:00,1.1652,1.16524,1.16515,1.16524,176200004.0
2006-03-23 22:16:00,1.16525,1.16528,1.1652,1.16528,132000002.0
2006-03-23 22:17:00,1.1652,1.16525,1.16515,1.16525,92199999.0
2006-03-23 22:18:00,1.16525,1.16525,1.1652,1.1652,79000000.0
2006-03-23 22:19:00,1.16516,1.16526,1.16516,1.16521,91499998.0
2006-03-23 22:20:00,1.16532,1.16539,1.16529,1.16529,80700001.0
2006-03-23 22:21:00,1.16522,1.16522,1.16505,1.16505,127900000.0
2006-03-23 22:22:00,1.16501,1.16501,1.16488,1.16493,112299999.0
2006-03-23 22:23:00,1.16495,1.16495,1.16469,1.1648,107100001.0
2006-03-23 22:24:00,1.16477,1.16477,1.16453,1.16466,98600001.0
2006-03-23 22:25:00,1.16465,1.16465,1.16455,1.16455,51200000.0
2006-03-23 22:26:00,1.16476,1.16479,1.16476,1.16479,17300000.0
2006-03-23 22:27:00,1.1649,1.16496,1.16481,1.16489,319700002.0
2006-03-23 22:28:00,1.16485,1.16485,1.16485,1.16485,9700000.0
2006-03-23 22:29:00,1.1649,1.16492,1.16479,1.16483,260499998.0
2006-03-23 22:30:00,1.16485,1.16485,1.1648,1.16485,56800000.0
2006-03-23 22:31:00,1.1649,1.1649,1.16485,1.16485,30600000.0
2006-03-23 22:32:00,1.16489,1.16503,1.16489,1.16494,125199999.0
2006-03-23 22:33:00,1.16497,1.16504,1.16494,1.16494,135999999.0
2006-03-23 22:34:00,1.16486,1.16499,1.16486,1.16491,329500001.0
2006-03-23 22:35:00,1.16495,1.16495,1.1649,1.1649,113699999.0
2006-03-23 22:36:00,1.16493,1.16496,1.16492,1.16495,96699999.0
2006-03-23 22:37:00,1.16497,1.16505,1.16492,1.16492,183900003.0
2006-03-23 22:38:00,1.16495,1.16505,1.16495,1.165,117900000.0
2006-03-23 22:39:00,1.16505,1.16505,1.16495,1.16495,139600002.0
2006-03-23 22:40:00,1.16505,1.16511,1.16498,1.16498,81999999.0
2006-03-23 22:41:00,1.16498,1.16504,1.16497,1.165,61500001.0
2006-03-23 22:42:00,1.16507,1.16512,1.16507,1.16512,59700000.0
2006-03-23 22:43:00,1.16515,1.16532,1.16512,1.16528,294199998.0
2006-03-23 22:44:00,1.1653,1.16535,1.16525,1.16525,157799998.0
2006-03-23 22:45:00,1.1653,1.1653,1.16507,1.16513,136599999.0
2006-03-23 22:46:00,1.16519,1.16519,1.16499,1.16503,95300000.0
2006-03-23 22:47:00,1.16491,1.16491,1.16484,1.16484,30100000.0
2006-03-23 22:48:00,1.1649,1.1649,1.16485,1.16485,110799998.0
2006-03-23 22:49:00,1.1649,1.1649,1.16485,1.16485,99500001.0
2006-03-23 22:50:00,1.16494,1.16505,1.16494,1.16495,55200000.0
2006-03-23 22:51:00,1.16505,1.16505,1.16495,1.16502,48700000.0
2006-03-23 22:52:00,1.16495,1.165,1.1649,1.1649,135900001.0
2006-03-23 22:53:00,1.16495,1.16505,1.1649,1.16495,109900000.0
2006-03-23 22:54:00,1.16495,1.165,1.16495,1.16495,105200001.0
2006-03-23 22:55:00,1.165,1.16505,1.1649,1.16495,212300001.0
2006-03-23 22:56:00,1.16495,1.16495,1.1649,1.1649,45600000.0
2006-03-23 22:57:00,1.16488,1.1649,1.16483,1.16483,99899998.0
2006-03-23 22:58:00,1.16488,1.16488,1.16475,1.16482,142999999.0
2006-03-23 22:59:00,1.16477,1.1648,1.16459,1.16467,78000000.0
2006-03-23 23:00:00,1.1646,1.16465,1.1646,1.16465,39800000.0
2006-03-23 23:01:00,1.1649,1.16495,1.16488,1.1649,27300000.0
2006-03-23 23:02:00,1.16489,1.16489,1.16479,1.16481,84799999.0
2006-03-23 23:03:00,1.1648,1.16498,1.1648,1.16487,39700000.0
2006-03-23 23:04:00,1.16489,1.16495,1.16484,1.16488,68499998.0
2006-03-23 23:05:00,1.1649,1.1649,1.16482,1.16485,60000001.0
2006-03-23 23:06:00,1.1649,1.16495,1.1648,1.1649,128500002.0
2006-03-23 23:07:00,1.1649,1.16498,1.16482,1.16498,81999999.0
2006-03-23 23:08:00,1.16495,1.16495,1.16482,1.1649,162199999.0
2006-03-23 23:09:00,1.16493,1.16497,1.16487,1.16497,139200003.0
2006-03-23 23:10:00,1.16493,1.16493,1.16485,1.16485,37300001.0
2006-03-23 23:11:00,1.16483,1.16498,1.16483,1.16498,31900000.0
2006-03-23 23:12:00,1.1649,1.16499,1.16488,1.16499,152599998.0
2006-03-23 23:13:00,1.165,1.16505,1.16495,1.16505,87600000.0
2006-03-23 23:14:00,1.16495,1.165,1.16495,1.165,92199999.0
2006-03-23 23:15:00,1.16505,1.16505,1.16489,1.16497,105700001.0
2006-03-23 23:16:00,1.16497,1.165,1.16488,1.16499,98099999.0
2006-03-23 23:17:00,1.16496,1.16503,1.16493,1.16493,88600000.0
2006-03-23 23:18:00,1.16498,1.16498,1.1649,1.16492,25500000.0
2006-03-23 23:19:00,1.16483,1.16486,1.16483,1.16483,38300000.0
2006-03-23 23:20:00,1.16488,1.16488,1.16481,1.16483,90500000.0
2006-03-23 23:21:00,1.1648,1.16485,1.1648,1.16485,36000000.0
2006-03-23 23:22:00,1.1648,1.16488,1.1647,1.1648,131000001.0
2006-03-23 23:23:00,1.16478,1.16483,1.16467,1.16483,67800000.0
2006-03-23 23:24:00,1.16472,1.1648,1.16465,1.16465,114500001.0
2006-03-23 23:25:00,1.16485,1.16499,1.16482,1.16492,80300000.0
2006-03-23 23:26:00,1.16493,1.16508,1.16488,1.165,165600000.0
2006-03-23 23:27:00,1.165,1.16505,1.16498,1.16502,85700000.0
2006-03-23 23:28:00,1.16502,1.16505,1.16495,1.16497,149600003.0
2006-03-23 23:29:00,1.16505,1.16505,1.16503,1.16503,52800001.0
2006-03-23 23:30:00,1.16503,1.16511,1.16503,1.16507,37100001.0
2006-03-23 23:31:00,1.1651,1.1651,1.1651,1.1651,23499999.0
2006-03-23 23:32:00,1.16508,1.16508,1.16485,1.16496,109599999.0
2006-03-23 23:33:00,1.16497,1.16513,1.16497,1.16513,77200002.0
2006-03-23 23:34:00,1.1651,1.16515,1.16505,1.16515,73500001.0
2006-03-23 23:35:00,1.165,1.16514,1.16494,1.16511,100100000.0
2006-03-23 23:36:00,1.16505,1.1651,1.16505,1.1651,31000001.0
2006-03-23 23:37:00,1.16505,1.1651,1.16505,1.1651,16000000.0
2006-03-23 23:38:00,1.16513,1.16521,1.16509,1.16512,96100001.0
2006-03-23 23:39:00,1.16512,1.16529,1.16512,1.16514,87400000.0
2006-03-23 23:40:00,1.16507,1.16507,1.16505,1.16505,14300000.0
2006-03-23 23:41:00,1.1651,1.16515,1.16505,1.16505,101999999.0
2006-03-23 23:42:00,1.1651,1.16515,1.16502,1.1651,125200000.0
2006-03-23 23:43:00,1.1651,1.16515,1.1651,1.1651,81100002.0
2006-03-23 23:44:00,1.1651,1.16515,1.16505,1.16508,168199996.0
2006-03-23 23:45:00,1.16518,1.16518,1.16505,1.1651,58200000.0
2006-03-23 23:46:00,1.16502,1.16502,1.16497,1.16497,27899999.0
2006-03-23 23:47:00,1.16506,1.16506,1.16493,1.16497,121800003.0
2006-03-23 23:48:00,1.16498,1.16498,1.16493,1.16493,67800000.0
2006-03-23 23:49:00,1.16494,1.16499,1.16491,1.16495,154900001.0
2006-03-23 23:50:00,1.16475,1.1648,1.16475,1.1648,19300000.0
2006-03-23 23:51:00,1.16457,1.16471,1.16457,1.16462,157100002.0
2006-03-23 23:52:00,1.16452,1.1646,1.16452,1.16455,55900002.0
2006-03-23 23:53:00,1.16458,1.16465,1.16455,1.1646,136000001.0
2006-03-23 23:54:00,1.16463,1.16468,1.16463,1.16468,74600000.0
2006-03-23 23:55:00,1.16465,1.16476,1.16465,1.16471,81000001.0
2006-03-23 23:56:00,1.1645,1.16454,1.16447,1.16447,83499999.0
2006-03-23 23:57:00,1.16439,1.16442,1.16434,1.16441,128000001.0
2006-03-23 23:58:00,1.16435,1.16445,1.16433,1.16443,47900000.0
2006-03-23 23:59:00,1.16435,1.16438,1.16435,1.16438,2400000.0
2006-03-24 00:00:00,1.16445,1.16445,1.1644,1.1644,16800000.0
2006-03-24 00:01:00,1.16487,1.16499,1.1645,1.16471,83300001.0
2006-03-24 00:02:00,1.16474,1.16474,1.16426,1.16442,149900002.0
2006-03-24 00:03:00,1.16468,1.16493,1.16458,1.16493,90900001.0
2006-03-24 00:04:00,1.1651,1.16529,1.16481,1.16493,86400000.0
2006-03-24 00:05:00,1.16515,1.16515,1.16468,1.16485,126099999.0
2006-03-24 00:06:00,1.1648,1.16516,1.1648,1.16516,50999999.0
2006-03-24 00:07:00,1.16505,1.16505,1.1649,1.1649,4800000.0
2006-03-24 00:08:00,1.16502,1.16542,1.16502,1.16527,73300000.0
2006-03-24 00:09:00,1.16527,1.1653,1.165,1.1652,135300000.0
2006-03-24 00:10:00,1.16535,1.1654,1.16489,1.16492,41000000.0
2006-03-24 00:11:00,1.16512,1.16527,1.16498,1.16512,108400001.0
2006-03-24 00:12:00,1.16518,1.16538,1.16505,1.16515,79400001.0
2006-03-24 00:13:00,1.16517,1.16525,1.165,1.165,102000001.0
2006-03-24 00:14:00,1.16501,1.16518,1.16492,1.16503,113000003.0
2006-03-24 00:15:00,1.16484,1.16518,1.16484,1.165,43900001.0
2006-03-24 00:16:00,1.16509,1.16512,1.16482,1.16505,111800001.0
2006-03-24 00:17:00,1.16515,1.16525,1.16485,1.16492,136800001.0
2006-03-24 00:18:00,1.16504,1.16509,1.16486,1.16486,79000000.0
2006-03-24 00:19:00,1.16496,1.16535,1.16496,1.16535,79200000.0
2006-03-24 00:20:00,1.1651,1.1652,1.16468,1.16475,78200002.0
2006-03-24 00:21:00,1.16473,1.16505,1.16466,1.16477,152500001.0
2006-03-24 00:22:00,1.16482,1.16482,1.16463,1.1647,132099999.0
2006-03-24 00:23:00,1.16457,1.16538,1.16457,1.16529,106300000.0
2006-03-24 00:24:00,1.16525,1.16529,1.16495,1.16515,86200001.0
2006-03-24 00:25:00,1.16495,1.16555,1.16489,1.16498,137400002.0
2006-03-24 00:26:00,1.16493,1.16503,1.1649,1.16495,159300001.0
2006-03-24 00:27:00,1.16495,1.16551,1.1649,1.16551,86399999.0
2006-03-24 00:28:00,1.16547,1.16552,1.1648,1.16515,103600000.0
2006-03-24 00:29:00,1.16517,1.1653,1.16506,1.16506,20100000.0
2006-03-24 00:30:00,1.16505,1.16521,1.16501,1.16512,104299999.0
2006-03-24 00:31:00,1.16448,1.16483,1.16448,1.16483,54500001.0
2006-03-24 00:32:00,1.16504,1.16514,1.16502,1.16502,128300005.0
2006-03-24 00:33:00,1.1651,1.16516,1.1651,1.16512,80000000.0
2006-03-24 00:34:00,1.16515,1.16518,1.16502,1.16518,90400000.0
2006-03-24 00:35:00,1.16512,1.16512,1.1651,1.1651,5100000.0
2006-03-24 00:36:00,1.16502,1.16515,1.16502,1.16502,102200002.0
2006-03-24 00:37:00,1.16492,1.16492,1.16461,1.16481,62899999.0
2006-03-24 00:38:00,1.16475,1.1648,1.16472,1.16477,51200001.0
2006-03-24 00:39:00,1.16475,1.16475,1.16473,1.16473,22300000.0
2006-03-24 00:40:00,1.16484,1.16506,1.16484,1.16506,37500000.0
2006-03-24 00:41:00,1.16506,1.16509,1.16506,1.16509,61900000.0
2006-03-24 00:42:00,1.16505,1.16505,1.165,1.165,21600000.0
2006-03-24 00:43:00,1.16499,1.16502,1.1649,1.16498,107899998.0
2006-03-24 00:44:00,1.16485,1.16493,1.16485,1.1649,122500001.0
2006-03-24 00:45:00,1.16485,1.16491,1.16459,1.16459,175600000.0
2006-03-24 00:46:00,1.16455,1.16455,1.16455,1.16455,15100000.0
2006-03-24 00:47:00,1.1645,1.16455,1.16443,1.1645,187700002.0
2006-03-24 00:48:00,1.16452,1.16472,1.1645,1.16472,64200000.0
2006-03-24 00:49:00,1.16473,1.16475,1.16465,1.16465,123500002.0
2006-03-24 00:50:00,1.16478,1.16482,1.16474,1.1648,122399999.0
2006-03-24 00:51:00,1.1648,1.16485,1.16472,1.16472,38000000.0
2006-03-24 00:52:00,1.16482,1.16486,1.1648,1.16483,56400002.0
2006-03-24 00:53:00,1.16485,1.1649,1.16485,1.1649,39800001.0
2006-03-24 00:54:00,1.16495,1.16495,1.16485,1.16492,58600000.0
2006-03-24 00:55:00,1.1649,1.16495,1.16485,1.16485,91900002.0
2006-03-24 00:56:00,1.16487,1.1649,1.16482,1.16487,68199999.0
2006-03-24 00:57:00,1.16487,1.1649,1.16471,1.16475,74300001.0
2006-03-24 00:58:00,1.16476,1.16489,1.16476,1.16489,15500000.0
2006-03-24 00:59:00,1.16503,1.16519,1.16503,1.16517,86000001.0
2006-03-24 01:00:00,1.1652,1.16528,1.1652,1.16528,73500002.0
2006-03-24 01:01:00,1.16529,1.16534,1.16515,1.16516,71800001.0
2006-03-24 01:02:00,1.1652,1.16545,1.1652,1.16541,51300000.0
2006-03-24 01:03:00,1.16543,1.16543,1.16528,1.16537,50400000.0
2006-03-24 01:04:00,1.1653,1.16535,1.16525,1.1653,121600002.0
2006-03-24 01:05:00,1.16542,1.16576,1.16531,1.16571,120899999.0
2006-03-24 01:06:00,1.16566,1.16573,1.16552,1.16552,89800001.0
2006-03-24 01:07:00,1.16565,1.16575,1.16565,1.16575,15900000.0
2006-03-24 01:08:00,1.16588,1.16588,1.16575,1.16578,142600001.0
2006-03-24 01:09:00,1.16575,1.16575,1.16575,1.16575,32799999.0
2006-03-24 01:10:00,1.16572,1.16572,1.16572,1.16572,29600000.0
2006-03-24 01:11:00,1.16572,1.16572,1.16558,1.16562,46000002.0
2006-03-24 01:12:00,1.16567,1.1659,1.16567,1.1659,70200000.0
2006-03-24 01:13:00,1.16597,1.16597,1.16593,1.16593,9700000.0
2006-03-24 01:14:00,1.16583,1.16585,1.16578,1.16583,12300000.0
2006-03-24 01:15:00,1.1659,1.1659,1.16585,1.16585,32299999.0
2006-03-24 01:16:00,1.16588,1.1659,1.16582,1.16585,115699999.0
2006-03-24 01:17:00,1.16598,1.1661,1.16598,1.1661,25900000.0
2006-03-24 01:18:00,1.16615,1.16615,1.16615,1.16615,300000.0
2006-03-24 01:19:00,1.1661,1.1661,1.1661,1.1661,28700000.0
2006-03-24 01:20:00,1.16604,1.16617,1.16604,1.16617,4900000.0
2006-03-24 01:21:00,1.16614,1.16614,1.16592,1.16592,126000001.0
2006-03-24 01:22:00,1.16583,1.1659,1.16574,1.1659,16000000.0
2006-03-24 01:23:00,1.166,1.16602,1.166,1.16602,39199998.0
2006-03-24 01:24:00,1.166,1.166,1.16592,1.16592,84300001.0
2006-03-24 01:25:00,1.166,1.16603,1.16595,1.16603,17600000.0
2006-03-24 01:26:00,1.166,1.166,1.166,1.166,500000.0
2006-03-24 01:27:00,1.166,1.166,1.16593,1.16595,120200000.0
2006-03-24 01:28:00,1.16605,1.16605,1.16598,1.16598,31200001.0
2006-03-24 01:29:00,1.16593,1.16593,1.1656,1.16585,130799997.0
2006-03-24 01:30:00,1.16582,1.16585,1.16582,1.16585,54899998.0
2006-03-24 01:31:00,1.16592,1.16598,1.1659,1.16598,17500000.0
2006-03-24 01:32:00,1.16601,1.16601,1.16575,1.166,79599998.0
2006-03-24 01:33:00,1.166,1.166,1.16598,1.16598,33600000.0
2006-03-24 01:34:00,1.16582,1.16582,1.16569,1.16576,83700000.0
2006-03-24 01:35:00,1.16573,1.1658,1.16565,1.16573,119900000.0
2006-03-24 01:36:00,1.16571,1.16571,1.16554,1.16554,96499998.0
2006-03-24 01:37:00,1.16549,1.16554,1.16549,1.16554,39100002.0
2006-03-24 01:38:00,1.16545,1.16555,1.16545,1.1655,53600000.0
2006-03-24 01:39:00,1.16546,1.16553,1.16542,1.16553,108700001.0
2006-03-24 01:40:00,1.16547,1.16556,1.16545,1.16552,98600003.0
2006-03-24 01:41:00,1.16555,1.16555,1.16552,1.16552,21299999.0
2006-03-24 01:42:00,1.16555,1.16561,1.16552,1.16552,102300001.0
2006-03-24 01:43:00,1.16542,1.16555,1.16542,1.16555,9600000.0
2006-03-24 01:44:00,1.16547,1.1655,1.16545,1.1655,47700001.0
2006-03-24 01:45:00,1.1655,1.1655,1.1655,1.1655,22300000.0
2006-03-24 01:46:00,1.16545,1.16555,1.16545,1.1655,26300000.0
2006-03-24 01:47:00,1.16553,1.16553,1.16553,1.16553,4200000.0
2006-03-24 01:48:00,1.16555,1.16555,1.16548,1.1655,25600000.0
2006-03-24 01:49:00,1.16555,1.16555,1.1655,1.1655,9100000.0
2006-03-24 01:50:00,1.16547,1.16555,1.16547,1.16555,2500000.0
2006-03-24 01:51:00,1.16549,1.16549,1.16538,1.16538,1300000.0
2006-03-24 01:52:00,1.1654,1.16545,1.16535,1.16545,65700001.0
2006-03-24 01:53:00,1.1654,1.1654,1.1654,1.1654,81700000.0
2006-03-24 01:54:00,1.1654,1.1654,1.16535,1.1654,49799998.0
2006-03-24 01:55:00,1.1653,1.16545,1.1653,1.16545,49799998.0
2006-03-24 01:56:00,1.1654,1.1654,1.1654,1.1654,22200000.0
2006-03-24 01:57:00,1.16545,1.16545,1.16533,1.16535,56700001.0
2006-03-24 01:58:00,1.1654,1.1654,1.16532,1.16532,4200000.0
2006-03-24 01:59:00,1.16531,1.16534,1.16531,1.16534,20600000.0
2006-03-24 02:00:00,1.16534,1.16539,1.16529,1.16532,269600000.0
2006-03-24 02:01:00,1.16543,1.16543,1.16543,1.16543,14500000.0
2006-03-24 02:02:00,1.16544,1.16546,1.16544,1.16546,14300000.0
2006-03-24 02:03:00,1.16547,1.16552,1.16534,1.16544,96600002.0
2006-03-24 02:04:00,1.16542,1.16548,1.16542,1.16546,48600002.0
2006-03-24 02:05:00,1.16555,1.16555,1.16542,1.1655,157499999.0
2006-03-24 02:06:00,1.16536,1.16542,1.16536,1.16542,95799998.0
2006-03-24 02:07:00,1.16545,1.16545,1.16533,1.16535,24100000.0
2006-03-24 02:08:00,1.16544,1.1656,1.16544,1.16559,149399996.0
2006-03-24 02:09:00,1.1657,1.1657,1.16565,1.16565,6200000.0
2006-03-24 02:10:00,1.16568,1.16578,1.16568,1.1657,55700000.0
2006-03-24 02:11:00,1.1657,1.1657,1.16565,1.1657,62299998.0
2006-03-24 02:12:00,1.16568,1.16568,1.16568,1.16568,23299999.0
2006-03-24 02:13:00,1.1657,1.1657,1.1657,1.1657,3200000.0
2006-03-24 02:14:00,1.1657,1.1657,1.1657,1.1657,26300000.0
2006-03-24 02:15:00,1.16575,1.16575,1.16565,1.16575,96200000.0
2006-03-24 02:16:00,1.1657,1.1657,1.1657,1.1657,32700000.0
2006-03-24 02:17:00,1.16575,1.16575,1.16572,1.16572,20700000.0
2006-03-24 02:18:00,1.16565,1.16565,1.16565,1.16565,800000.0
2006-03-24 02:19:00,1.16562,1.16573,1.1656,1.1657,189999999.0
2006-03-24 02:20:00,1.16565,1.16578,1.16565,1.16575,77600000.0
2006-03-24 02:21:00,1.16565,1.1657,1.16565,1.1657,10400000.0
2006-03-24 02:22:00,1.1657,1.16575,1.16565,1.16575,73400000.0
2006-03-24 02:23:00,1.16567,1.16575,1.1656,1.16575,94799999.0
2006-03-24 02:24:00,1.1657,1.1657,1.16565,1.16565,31100000.0
2006-03-24 02:25:00,1.16565,1.16572,1.16565,1.16572,65600000.0
2006-03-24 02:26:00,1.1657,1.1657,1.16565,1.16565,31100000.0
2006-03-24 02:27:00,1.1657,1.1657,1.1657,1.1657,800000.0
2006-03-24 02:28:00,1.1657,1.1657,1.1657,1.1657,20100000.0
2006-03-24 02:29:00,1.16565,1.16575,1.16562,1.1657,104300000.0
2006-03-24 02:30:00,1.16572,1.16572,1.1657,1.1657,98399998.0
2006-03-24 02:31:00,1.1657,1.16575,1.16568,1.16568,70100000.0
2006-03-24 02:32:00,1.16575,1.16575,1.1657,1.1657,13600000.0
2006-03-24 02:33:00,1.16575,1.16575,1.1657,1.1657,74200001.0
2006-03-24 02:34:00,1.16568,1.1657,1.16565,1.1657,142000000.0
2006-03-24 02:35:00,1.16575,1.16575,1.16565,1.16565,22300000.0
2006-03-24 02:36:00,1.1657,1.1657,1.1657,1.1657,52000000.0
2006-03-24 02:37:00,1.16575,1.16575,1.16565,1.16565,2600000.0
2006-03-24 02:38:00,1.16565,1.1657,1.16565,1.1657,65300000.0
2006-03-24 02:39:00,1.1657,1.16575,1.16562,1.16575,34300000.0
2006-03-24 02:40:00,1.16562,1.16565,1.16562,1.16565,12600000.0
2006-03-24 02:41:00,1.16574,1.16574,1.16571,1.16571,31199999.0
2006-03-24 02:42:00,1.16579,1.16579,1.16576,1.16578,10900000.0
2006-03-24 02:43:00,1.16575,1.16575,1.1657,1.1657,95900000.0
2006-03-24 02:44:00,1.16567,1.16575,1.16561,1.16566,95800001.0
2006-03-24 02:45:00,1.16577,1.16583,1.16574,1.16574,41500001.0
2006-03-24 02:46:00,1.16579,1.16583,1.16571,1.16583,43200000.0
2006-03-24 02:47:00,1.16585,1.16588,1.16585,1.16588,35300002.0
2006-03-24 02:48:00,1.16604,1.16616,1.16595,1.16615,44600000.0
2006-03-24 02:49:00,1.16625,1.16625,1.1662,1.1662,30200001.0
2006-03-24 02:50:00,1.16622,1.16626,1.16622,1.16626,5000000.0
2006-03-24 02:51:00,1.16628,1.16638,1.1662,1.16627,76400001.0
2006-03-24 02:52:00,1.16626,1.16626,1.16619,1.16619,60500000.0
2006-03-24 02:53:00,1.16612,1.16631,1.16612,1.16631,63700002.0
2006-03-24 02:54:00,1.1663,1.1663,1.1663,1.1663,43800001.0
2006-03-24 02:55:00,1.16627,1.16628,1.16613,1.1662,39500000.0
2006-03-24 02:56:00,1.16625,1.16625,1.1662,1.1662,47200000.0
2006-03-24 02:57:00,1.16618,1.16638,1.16608,1.16638,87099999.0
2006-03-24 02:58:00,1.1664,1.1664,1.16635,1.16635,43799998.0
2006-03-24 02:59:00,1.16645,1.16645,1.16633,1.16635,146599999.0
2006-03-24 03:00:00,1.1664,1.16645,1.1663,1.16645,42399999.0
2006-03-24 03:01:00,1.1664,1.1664,1.1664,1.1664,32700000.0
2006-03-24 03:02:00,1.16643,1.16645,1.1663,1.16645,125799999.0
2006-03-24 03:03:00,1.16643,1.16643,1.1663,1.1664,122900002.0
2006-03-24 03:04:00,1.16635,1.16635,1.16604,1.16604,55000000.0
2006-03-24 03:05:00,1.16597,1.16597,1.16562,1.16562,89300001.0
2006-03-24 03:06:00,1.16557,1.16567,1.16557,1.16567,57500000.0
2006-03-24 03:07:00,1.16573,1.16582,1.16573,1.16582,31100001.0
2006-03-24 03:08:00,1.1659,1.1659,1.16585,1.16585,69400000.0
2006-03-24 03:09:00,1.16593,1.166,1.16591,1.16598,56700000.0
2006-03-24 03:10:00,1.16597,1.16597,1.16597,1.16597,15900000.0
2006-03-24 03:11:00,1.16605,1.16605,1.16595,1.16595,36900001.0
2006-03-24 03:12:00,1.166,1.16605,1.166,1.16602,47800000.0
2006-03-24 03:13:00,1.1661,1.1661,1.16599,1.16604,3500000.0
2006-03-24 03:14:00,1.1661,1.16615,1.16605,1.16605,37500000.0
2006-03-24 03:15:00,1.16608,1.16616,1.16608,1.1661,50899999.0
2006-03-24 03:16:00,1.1661,1.16618,1.1661,1.16618,23900000.0
2006-03-24 03:17:00,1.16613,1.16615,1.16605,1.16605,85200000.0
2006-03-24 03:18:00,1.16602,1.16615,1.16602,1.16613,85700002.0
2006-03-24 03:19:00,1.16605,1.1661,1.16605,1.1661,76300001.0
2006-03-24 03:20:00,1.16623,1.16623,1.16622,1.16622,8300000.0
2006-03-24 03:21:00,1.16633,1.16635,1.16625,1.16635,69500001.0
2006-03-24 03:22:00,1.1663,1.1663,1.16623,1.1663,34300001.0
2006-03-24 03:23:00,1.16623,1.16637,1.16623,1.1663,74600001.0
2006-03-24 03:24:00,1.16627,1.1663,1.16627,1.1663,27200000.0
2006-03-24 03:25:00,1.16622,1.16626,1.16607,1.16626,47299999.0
2006-03-24 03:26:00,1.16629,1.16635,1.16615,1.16624,118900002.0
2006-03-24 03:27:00,1.16611,1.16611,1.16607,1.16607,27800001.0
2006-03-24 03:28:00,1.166,1.166,1.166,1.166,8500000.0
2006-03-24 03:29:00,1.166,1.166,1.1659,1.16593,115199998.0
2006-03-24 03:30:00,1.166,1.16607,1.16595,1.16595,78599998.0
2006-03-24 03:31:00,1.16595,1.166,1.1659,1.166,45600000.0
2006-03-24 03:32:00,1.16603,1.16607,1.16603,1.16607,25700000.0
2006-03-24 03:33:00,1.166,1.16612,1.166,1.16612,29600000.0
2006-03-24 03:34:00,1.16608,1.16615,1.16608,1.16615,14400000.0
2006-03-24 03:35:00,1.16605,1.1661,1.16605,1.1661,63199999.0
2006-03-24 03:36:00,1.16602,1.16615,1.16602,1.16615,36900000.0
2006-03-24 03:37:00,1.1661,1.1661,1.1661,1.1661,800000.0
2006-03-24 03:38:00,1.16605,1.16615,1.16605,1.16615,1300000.0
2006-03-24 03:39:00,1.1661,1.16615,1.16607,1.1661,74200000.0
2006-03-24 03:40:00,1.16605,1.16615,1.16605,1.1661,63100000.0
2006-03-24 03:41:00,1.1661,1.16615,1.16605,1.16615,61299999.0
2006-03-24 03:42:00,1.16605,1.1661,1.16605,1.1661,16300000.0
2006-03-24 03:43:00,1.16615,1.16615,1.16602,1.16602,53400000.0
2006-03-24 03:44:00,1.1661,1.1661,1.16602,1.16602,26300000.0
2006-03-24 03:45:00,1.16607,1.16615,1.16605,1.16605,137599998.0
2006-03-24 03:46:00,1.1661,1.16613,1.1661,1.16613,34000001.0
2006-03-24 03:47:00,1.16613,1.16613,1.16605,1.1661,115100002.0
2006-03-24 03:48:00,1.16605,1.16612,1.16605,1.16605,93500002.0
2006-03-24 03:49:00,1.1661,1.16613,1.16605,1.16605,45300000.0
2006-03-24 03:50:00,1.16605,1.16615,1.16605,1.16615,53400002.0
2006-03-24 03:51:00,1.16609,1.1662,1.16609,1.16619,67000000.0
2006-03-24 03:52:00,1.16625,1.16625,1.16625,1.16625,24600000.0
2006-03-24 03:53:00,1.16635,1.16635,1.16625,1.16635,125199999.0
2006-03-24 03:54:00,1.1663,1.1663,1.16625,1.1663,15100000.0
2006-03-24 03:55:00,1.1663,1.1663,1.1663,1.1663,28200000.0
2006-03-24 03:56:00,1.16622,1.16635,1.16622,1.16625,21900000.0
2006-03-24 03:57:00,1.1663,1.1663,1.1663,1.1663,22900000.0
2006-03-24 03:58:00,1.1662,1.16635,1.1662,1.16635,12800000.0
2006-03-24 03:59:00,1.16635,1.16635,1.16635,1.16635,46200001.0
2006-03-24 04:00:00,1.16628,1.16637,1.16628,1.16637,20800000.0
2006-03-24 04:01:00,1.16635,1.16635,1.16622,1.16622,68200000.0
2006-03-24 04:02:00,1.16635,1.16635,1.16635,1.16635,46100002.0
2006-03-24 04:03:00,1.16627,1.16627,1.16611,1.1662,61400000.0
2006-03-24 04:04:00,1.16625,1.16625,1.16615,1.16615,27500000.0
2006-03-24 04:05:00,1.1662,1.1662,1.1662,1.1662,4000000.0
2006-03-24 04:06:00,1.16622,1.16622,1.16612,1.1662,18500000.0
2006-03-24 04:07:00,1.16618,1.16618,1.16604,1.16609,84599999.0
2006-03-24 04:08:00,1.16595,1.166,1.16595,1.166,55899998.0
2006-03-24 04:09:00,1.16601,1.16602,1.16594,1.16595,63499999.0
2006-03-24 04:10:00,1.16588,1.16588,1.1657,1.16573,127300001.0
2006-03-24 04:11:00,1.16565,1.1657,1.16565,1.1657,19100000.0
2006-03-24 04:12:00,1.16577,1.16596,1.16577,1.16596,197200000.0
2006-03-24 04:13:00,1.16598,1.16598,1.16579,1.16581,122100002.0
2006-03-24 04:14:00,1.1658,1.16585,1.16575,1.16575,67300000.0
2006-03-24 04:15:00,1.16582,1.16582,1.16581,1.16581,8000000.0
2006-03-24 04:16:00,1.16585,1.1659,1.16585,1.1659,52899999.0
2006-03-24 04:17:00,1.1658,1.16588,1.1658,1.16588,8000000.0
2006-03-24 04:18:00,1.16586,1.16586,1.16586,1.16586,27099999.0
2006-03-24 04:19:00,1.16579,1.1659,1.16566,1.16566,112400002.0
2006-03-24 04:20:00,1.16595,1.16595,1.1659,1.1659,37299998.0
2006-03-24 04:21:00,1.16585,1.1659,1.1658,1.16588,67200000.0
2006-03-24 04:22:00,1.16585,1.16595,1.16582,1.16592,192500000.0
2006-03-24 04:23:00,1.1659,1.1659,1.16585,1.16585,48700001.0
2006-03-24 04:24:00,1.16579,1.1658,1.16568,1.16568,70800001.0
2006-03-24 04:25:00,1.16577,1.16583,1.16577,1.16583,14400000.0
2006-03-24 04:26:00,1.16585,1.16591,1.16573,1.16585,51799999.0
2006-03-24 04:27:00,1.16591,1.16606,1.16591,1.166,98099998.0
2006-03-24 04:28:00,1.1658,1.1658,1.1658,1.1658,2400000.0
2006-03-24 04:29:00,1.1659,1.16592,1.1658,1.16585,58600001.0
2006-03-24 04:30:00,1.16586,1.16602,1.16586,1.16602,27100000.0
2006-03-24 04:31:00,1.16603,1.16603,1.1659,1.16592,99100002.0
2006-03-24 04:32:00,1.16582,1.16593,1.16582,1.1659,65600002.0
2006-03-24 04:33:00,1.16588,1.16594,1.16586,1.16593,79100002.0
2006-03-24 04:34:00,1.166,1.16605,1.16595,1.166,77800000.0
2006-03-24 04:35:00,1.16602,1.16602,1.166,1.166,50300001.0
2006-03-24 04:36:00,1.16592,1.16594,1.16583,1.16594,95300000.0
2006-03-24 04:37:00,1.16582,1.16582,1.16568,1.16572,45300000.0
2006-03-24 04:38:00,1.16579,1.16584,1.16572,1.16572,152399998.0
2006-03-24 04:39:00,1.16568,1.1657,1.16568,1.1657,43700001.0
2006-03-24 04:40:00,1.16568,1.1657,1.16565,1.16565,90500001.0
2006-03-24 04:41:00,1.16573,1.16581,1.1657,1.16575,100500001.0
2006-03-24 04:42:00,1.1658,1.1658,1.1658,1.1658,51799999.0
2006-03-24 04:43:00,1.1658,1.16595,1.16579,1.1659,108800000.0
2006-03-24 04:44:00,1.16587,1.16594,1.16575,1.16575,60600000.0
2006-03-24 04:45:00,1.16558,1.16562,1.16558,1.16562,7200000.0
2006-03-24 04:46:00,1.16555,1.16576,1.16555,1.16576,152499998.0
2006-03-24 04:47:00,1.16575,1.16585,1.16575,1.16577,70900001.0
2006-03-24 04:48:00,1.16575,1.16575,1.1656,1.1656,45900000.0
2006-03-24 04:49:00,1.16564,1.16574,1.16564,1.16567,147200001.0
2006-03-24 04:50:00,1.16567,1.16583,1.16567,1.16574,51899999.0
2006-03-24 04:51:00,1.16587,1.16594,1.16579,1.1659,62300000.0
2006-03-24 04:52:00,1.1659,1.1659,1.1658,1.16587,25500001.0
2006-03-24 04:53:00,1.16587,1.16595,1.16585,1.1659,116300002.0
2006-03-24 04:54:00,1.1659,1.16592,1.16585,1.1659,61200000.0
2006-03-24 04:55:00,1.16585,1.16595,1.16585,1.16592,40600000.0
2006-03-24 04:56:00,1.16585,1.16595,1.16582,1.16595,90400002.0
2006-03-24 04:57:00,1.16592,1.16592,1.16579,1.16581,56000000.0
2006-03-24 04:58:00,1.16582,1.16587,1.16578,1.16582,135500002.0
2006-03-24 04:59:00,1.16577,1.1658,1.16572,1.16577,52400001.0
2006-03-24 05:00:00,1.16589,1.16592,1.16573,1.16573,31500000.0
2006-03-24 05:01:00,1.16582,1.16587,1.16578,1.16582,156000002.0
2006-03-24 05:02:00,1.16582,1.16594,1.16578,1.16588,106499998.0
2006-03-24 05:03:00,1.16588,1.16589,1.16588,1.16589,29599999.0
2006-03-24 05:04:00,1.16575,1.16585,1.16575,1.1658,22700000.0
2006-03-24 05:05:00,1.1658,1.1658,1.1658,1.1658,18299999.0
2006-03-24 05:06:00,1.1658,1.1658,1.1658,1.1658,17200001.0
2006-03-24 05:07:00,1.16588,1.16588,1.16572,1.1658,172799998.0
2006-03-24 05:08:00,1.1658,1.1658,1.1658,1.1658,34799999.0
2006-03-24 05:09:00,1.1658,1.16585,1.16572,1.16573,167300000.0
2006-03-24 05:10:00,1.16575,1.1658,1.16572,1.16578,87500001.0
2006-03-24 05:11:00,1.16582,1.16582,1.16575,1.16575,12800000.0
2006-03-24 05:12:00,1.16585,1.16585,1.1658,1.1658,60799999.0
2006-03-24 05:13:00,1.16572,1.16582,1.16572,1.16578,50900000.0
2006-03-24 05:14:00,1.16582,1.16582,1.16575,1.1658,39000000.0
2006-03-24 05:15:00,1.16575,1.1658,1.16573,1.16573,37800000.0
2006-03-24 05:16:00,1.16581,1.16581,1.16564,1.16571,151900004.0
2006-03-24 05:17:00,1.1658,1.16582,1.16575,1.16575,71000000.0
2006-03-24 05:18:00,1.16578,1.16585,1.16578,1.1658,75100000.0
2006-03-24 05:19:00,1.1658,1.1658,1.16572,1.16572,44799999.0
2006-03-24 05:20:00,1.16588,1.16588,1.16575,1.1658,75400000.0
2006-03-24 05:21:00,1.1658,1.1658,1.1658,1.1658,10400000.0
2006-03-24 05:22:00,1.1658,1.1658,1.16575,1.1658,18200000.0
2006-03-24 05:23:00,1.16578,1.16585,1.16575,1.16578,55700000.0
2006-03-24 05:24:00,1.16585,1.16585,1.16585,1.16585,31100000.0
2006-03-24 05:25:00,1.1658,1.1658,1.1658,1.1658,11200000.0
2006-03-24 05:26:00,1.1658,1.16585,1.16575,1.16575,55400002.0
2006-03-24 05:27:00,1.16579,1.16586,1.16579,1.16586,23900000.0
2006-03-24 05:28:00,1.16591,1.16591,1.16576,1.16591,81199999.0
2006-03-24 05:29:00,1.16588,1.16588,1.16577,1.16577,91299999.0
2006-03-24 05:30:00,1.16574,1.16587,1.16574,1.16583,111100001.0
2006-03-24 05:31:00,1.16588,1.16596,1.16577,1.16596,58500000.0
2006-03-24 05:32:00,1.16605,1.16605,1.16605,1.16605,23000001.0
2006-03-24 05:33:00,1.166,1.166,1.166,1.166,14900000.0
2006-03-24 05:34:00,1.16594,1.16597,1.16583,1.16583,71100000.0
2006-03-24 05:35:00,1.16605,1.16613,1.16605,1.16613,6300000.0
2006-03-24 05:36:00,1.1663,1.16635,1.1663,1.16635,65000000.0
2006-03-24 05:37:00,1.16625,1.1663,1.16625,1.1663,13700000.0
2006-03-24 05:38:00,1.1663,1.16635,1.1662,1.1662,103000000.0
2006-03-24 05:39:00,1.16633,1.16652,1.16633,1.16647,144300003.0
2006-03-24 05:40:00,1.16643,1.16674,1.16643,1.16674,107199999.0
2006-03-24 05:41:00,1.16686,1.1669,1.16682,1.16687,29600000.0
2006-03-24 05:42:00,1.16678,1.1669,1.16675,1.1668,74700001.0
2006-03-24 05:43:00,1.16672,1.16688,1.16672,1.16688,2800000.0
2006-03-24 05:44:00,1.16675,1.16685,1.16675,1.16678,43100001.0
2006-03-24 05:45:00,1.1667,1.16685,1.1667,1.16675,104800003.0
2006-03-24 05:46:00,1.16684,1.167,1.16684,1.167,41700000.0
2006-03-24 05:47:00,1.16697,1.16697,1.16681,1.16682,93900002.0
2006-03-24 05:48:00,1.16671,1.16674,1.16671,1.16674,24700000.0
2006-03-24 05:49:00,1.16667,1.16676,1.16665,1.16672,30200000.0
2006-03-24 05:50:00,1.16668,1.16678,1.16668,1.16672,163400000.0
2006-03-24 05:51:00,1.1666,1.16675,1.1666,1.16665,65900000.0
2006-03-24 05:52:00,1.16678,1.16682,1.16672,1.16672,145400003.0
2006-03-24 05:53:00,1.16678,1.16685,1.1667,1.16685,129600000.0
2006-03-24 05:54:00,1.16681,1.16681,1.16674,1.16674,30800000.0
2006-03-24 05:55:00,1.1667,1.16672,1.16665,1.16672,76099997.0
2006-03-24 05:56:00,1.16663,1.16663,1.16654,1.16654,32800000.0
2006-03-24 05:57:00,1.16645,1.1665,1.16645,1.1665,75200000.0
2006-03-24 05:58:00,1.1665,1.16655,1.16645,1.16645,138899999.0
2006-03-24 05:59:00,1.16649,1.16651,1.16649,1.16651,40700000.0
2006-03-24 06:00:00,1.1666,1.16666,1.1666,1.16666,50999999.0
2006-03-24 06:01:00,1.1667,1.16675,1.1666,1.1667,92000002.0
2006-03-24 06:02:00,1.16665,1.16675,1.1666,1.16665,41700000.0
2006-03-24 06:03:00,1.16662,1.1667,1.16662,1.16662,122900001.0
2006-03-24 06:04:00,1.16657,1.1666,1.16655,1.16655,54800001.0
2006-03-24 06:05:00,1.16668,1.16673,1.16667,1.16673,65499999.0
2006-03-24 06:06:00,1.1668,1.1668,1.16675,1.16675,48700000.0
2006-03-24 06:07:00,1.16685,1.16685,1.16675,1.16677,67700001.0
2006-03-24 06:08:00,1.1668,1.16685,1.16678,1.16682,95200000.0
2006-03-24 06:09:00,1.1668,1.1668,1.16675,1.16675,26300000.0
2006-03-24 06:10:00,1.16688,1.16688,1.1667,1.16683,37500000.0
2006-03-24 06:11:00,1.16675,1.16685,1.16675,1.16678,67500000.0
2006-03-24 06:12:00,1.16675,1.1668,1.1667,1.1667,41500001.0
2006-03-24 06:13:00,1.16675,1.1668,1.16675,1.1668,70899997.0
2006-03-24 06:14:00,1.1668,1.1668,1.16675,1.1668,55800000.0
2006-03-24 06:15:00,1.1668,1.16685,1.16673,1.16685,87699999.0
2006-03-24 06:16:00,1.16681,1.16691,1.16678,1.16691,71299999.0
2006-03-24 06:17:00,1.1669,1.16695,1.16685,1.1669,70200000.0
2006-03-24 06:18:00,1.16692,1.16697,1.16685,1.1669,100200001.0
2006-03-24 06:19:00,1.16695,1.16695,1.16687,1.1669,76200000.0
2006-03-24 06:20:00,1.16687,1.1669,1.16687,1.1669,99200001.0
2006-03-24 06:21:00,1.16682,1.16694,1.16671,1.16694,38600000.0
2006-03-24 06:22:00,1.16703,1.16703,1.16697,1.16703,50900000.0
2006-03-24 06:23:00,1.16702,1.16702,1.1669,1.167,88800001.0
2006-03-24 06:24:00,1.16698,1.16698,1.1669,1.16698,156099999.0
2006-03-24 06:25:00,1.16695,1.16695,1.1668,1.1668,41200001.0
2006-03-24 06:26:00,1.16698,1.16708,1.16695,1.16695,77899998.0
2006-03-24 06:27:00,1.167,1.167,1.16695,1.16698,70399998.0
2006-03-24 06:28:00,1.16695,1.16705,1.1669,1.1669,67099999.0
2006-03-24 06:29:00,1.16695,1.16701,1.16691,1.16692,83700000.0
2006-03-24 06:30:00,1.16692,1.16692,1.16692,1.16692,800000.0
2006-03-24 06:31:00,1.16685,1.16695,1.16685,1.16685,140800001.0
2006-03-24 06:32:00,1.1669,1.1669,1.1669,1.1669,3400000.0
2006-03-24 06:33:00,1.1669,1.1669,1.1668,1.1668,56400000.0
2006-03-24 06:34:00,1.16688,1.1669,1.16688,1.1669,71799999.0
2006-03-24 06:35:00,1.16685,1.16695,1.16685,1.16685,75000000.0
2006-03-24 06:36:00,1.16683,1.16683,1.16683,1.16683,800000.0
2006-03-24 06:37:00,1.1669,1.16692,1.16685,1.1669,112400002.0
2006-03-24 06:38:00,1.16698,1.16698,1.1669,1.1669,85300000.0
2006-03-24 06:39:00,1.16688,1.1669,1.16685,1.1669,69399999.0
2006-03-24 06:40:00,1.16695,1.16695,1.16685,1.16693,113199999.0
2006-03-24 06:41:00,1.1669,1.16692,1.16683,1.1669,29800000.0
2006-03-24 06:42:00,1.1669,1.16695,1.16683,1.1669,132199999.0
2006-03-24 06:43:00,1.16685,1.1669,1.16685,1.1669,50500000.0
2006-03-24 06:44:00,1.16679,1.16682,1.16675,1.16675,56299999.0
2006-03-24 06:45:00,1.16682,1.16691,1.16682,1.16683,42200000.0
2006-03-24 06:46:00,1.16695,1.16695,1.16685,1.16685,43600000.0
2006-03-24 06:47:00,1.16685,1.16695,1.16685,1.1669,85400000.0
2006-03-24 06:48:00,1.1669,1.16693,1.16685,1.16693,127399999.0
2006-03-24 06:49:00,1.16685,1.16685,1.16685,1.16685,3200000.0
2006-03-24 06:50:00,1.1669,1.16692,1.16685,1.1669,74500002.0
2006-03-24 06:51:00,1.16688,1.1669,1.1666,1.1669,65900000.0
2006-03-24 06:52:00,1.1669,1.16695,1.1668,1.16685,143200000.0
2006-03-24 06:53:00,1.16688,1.16688,1.16688,1.16688,45500000.0
2006-03-24 06:54:00,1.16694,1.16696,1.16694,1.16696,34800000.0
2006-03-24 06:55:00,1.16703,1.16703,1.16692,1.16692,83399999.0
2006-03-24 06:56:00,1.1669,1.16695,1.1669,1.1669,109000000.0
2006-03-24 06:57:00,1.1669,1.1669,1.16685,1.16685,29799999.0
2006-03-24 06:58:00,1.1669,1.1669,1.1669,1.1669,15200000.0
2006-03-24 06:59:00,1.1668,1.16695,1.1668,1.1669,80699999.0
2006-03-24 07:00:00,1.16682,1.16685,1.16676,1.16676,105500001.0
2006-03-24 07:01:00,1.16685,1.16685,1.16675,1.16675,178100000.0
2006-03-24 07:02:00,1.1668,1.1668,1.16673,1.16673,31800000.0
2006-03-24 07:03:00,1.16685,1.16685,1.16675,1.1668,126200000.0
2006-03-24 07:04:00,1.16675,1.1668,1.1667,1.1668,135200001.0
2006-03-24 07:05:00,1.16673,1.1668,1.16673,1.1668,37300000.0
2006-03-24 07:06:00,1.16685,1.16685,1.16675,1.1668,80499997.0
2006-03-24 07:07:00,1.1668,1.16683,1.16675,1.16675,51699999.0
2006-03-24 07:08:00,1.16675,1.16675,1.16675,1.16675,5600000.0
2006-03-24 07:09:00,1.16675,1.16685,1.16675,1.16675,120200000.0
2006-03-24 07:10:00,1.1668,1.16683,1.1668,1.16683,40100000.0
2006-03-24 07:11:00,1.1668,1.1668,1.1668,1.1668,16400000.0
2006-03-24 07:12:00,1.16661,1.16668,1.1666,1.1666,45999999.0
2006-03-24 07:13:00,1.16662,1.16672,1.16658,1.16669,135699997.0
2006-03-24 07:14:00,1.16665,1.1667,1.16665,1.16667,50400000.0
2006-03-24 07:15:00,1.16667,1.16673,1.16667,1.1667,121400000.0
2006-03-24 07:16:00,1.1667,1.16675,1.1666,1.16665,82299998.0
2006-03-24 07:17:00,1.16668,1.1667,1.16668,1.1667,25100000.0
2006-03-24 07:18:00,1.16665,1.1667,1.16665,1.1667,137799995.0
2006-03-24 07:19:00,1.16665,1.1667,1.16665,1.1667,31300000.0
2006-03-24 07:20:00,1.1666,1.16666,1.16654,1.16666,27799999.0
2006-03-24 07:21:00,1.16664,1.16664,1.16652,1.1666,190600002.0
2006-03-24 07:22:00,1.16655,1.1666,1.16655,1.1666,70899999.0
2006-03-24 07:23:00,1.16662,1.16671,1.16658,1.16662,90000000.0
2006-03-24 07:24:00,1.16663,1.16663,1.16655,1.16655,69499997.0
2006-03-24 07:25:00,1.1666,1.16665,1.16655,1.16655,104700000.0
2006-03-24 07:26:00,1.1666,1.16663,1.16655,1.16655,58099998.0
2006-03-24 07:27:00,1.1666,1.1666,1.16657,1.16657,22900001.0
2006-03-24 07:28:00,1.16656,1.16666,1.16656,1.1666,76300002.0
2006-03-24 07:29:00,1.16652,1.1666,1.16652,1.1666,36900000.0
2006-03-24 07:30:00,1.16655,1.16655,1.16655,1.16655,45499999.0
2006-03-24 07:31:00,1.1666,1.16665,1.16653,1.1666,154900002.0
2006-03-24 07:32:00,1.16657,1.16657,1.16648,1.16648,20700000.0
2006-03-24 07:33:00,1.16643,1.16657,1.16642,1.16657,72400000.0
2006-03-24 07:34:00,1.16653,1.16653,1.16616,1.16627,120299999.0
2006-03-24 07:35:00,1.16623,1.16631,1.1662,1.16628,49499999.0
2006-03-24 07:36:00,1.16628,1.1663,1.16618,1.16619,134399999.0
2006-03-24 07:37:00,1.1662,1.1662,1.1662,1.1662,32799999.0
2006-03-24 07:38:00,1.16628,1.16628,1.16621,1.16628,47100001.0
2006-03-24 07:39:00,1.16625,1.1663,1.16625,1.16627,38400000.0
2006-03-24 07:40:00,1.16625,1.1663,1.16625,1.16628,74200002.0
2006-03-24 07:41:00,1.16625,1.16625,1.16625,1.16625,68900002.0
2006-03-24 07:42:00,1.16627,1.16631,1.16621,1.16628,77599999.0
2006-03-24 07:43:00,1.16625,1.16625,1.16615,1.16615,18400000.0
2006-03-24 07:44:00,1.1662,1.16625,1.1661,1.16625,161500000.0
2006-03-24 07:45:00,1.16612,1.16627,1.16612,1.16625,56000001.0
2006-03-24 07:46:00,1.1661,1.1661,1.16607,1.16607,27100000.0
2006-03-24 07:47:00,1.1658,1.1658,1.16575,1.16575,6400000.0
2006-03-24 07:48:00,1.16562,1.16576,1.16562,1.16576,142999997.0
2006-03-24 07:49:00,1.1658,1.16585,1.16575,1.1658,49100000.0
2006-03-24 07:50:00,1.16588,1.16588,1.16582,1.16588,112500000.0
2006-03-24 07:51:00,1.1658,1.16582,1.16575,1.16575,130299998.0
2006-03-24 07:52:00,1.1658,1.1658,1.16575,1.16575,21500001.0
2006-03-24 07:53:00,1.1658,1.1658,1.1658,1.1658,39500000.0
2006-03-24 07:54:00,1.16578,1.16578,1.16547,1.16547,116300000.0
2006-03-24 07:55:00,1.16552,1.16562,1.16546,1.16562,105300001.0
2006-03-24 07:56:00,1.1655,1.16558,1.1654,1.16552,97500000.0
2006-03-24 07:57:00,1.1655,1.1655,1.16548,1.16548,16100000.0
2006-03-24 07:58:00,1.16554,1.16566,1.16554,1.16566,15000000.0
2006-03-24 07:59:00,1.16565,1.16571,1.16563,1.16563,73700000.0
2006-03-24 08:00:00,1.16555,1.16566,1.16543,1.16549,79100002.0
2006-03-24 08:01:00,1.16535,1.16545,1.16535,1.16545,66699998.0
2006-03-24 08:02:00,1.16535,1.16545,1.16535,1.1654,48400000.0
2006-03-24 08:03:00,1.16539,1.16561,1.16539,1.16561,12600000.0
2006-03-24 08:04:00,1.16563,1.1658,1.16563,1.16577,122800002.0
2006-03-24 08:05:00,1.1657,1.16573,1.16565,1.1657,139700000.0
2006-03-24 08:06:00,1.16575,1.16575,1.1657,1.16575,40600000.0
2006-03-24 08:07:00,1.16568,1.16575,1.1656,1.16571,112300002.0
2006-03-24 08:08:00,1.16576,1.16577,1.16576,1.16577,21699999.0
2006-03-24 08:09:00,1.16582,1.16582,1.16562,1.16562,89899999.0
2006-03-24 08:10:00,1.1657,1.16575,1.1656,1.16575,156000002.0
2006-03-24 08:11:00,1.16572,1.16575,1.16563,1.16575,52700000.0
2006-03-24 08:12:00,1.16575,1.16575,1.1657,1.1657,2400000.0
2006-03-24 08:13:00,1.16573,1.16577,1.16565,1.16565,97199999.0
2006-03-24 08:14:00,1.16565,1.16575,1.16565,1.1657,47700000.0
2006-03-24 08:15:00,1.16573,1.16577,1.16569,1.16574,60600000.0
2006-03-24 08:16:00,1.1658,1.1658,1.16575,1.16575,27800000.0
2006-03-24 08:17:00,1.1658,1.1658,1.16575,1.16577,40600000.0
2006-03-24 08:18:00,1.16575,1.16575,1.16575,1.16575,12000000.0
2006-03-24 08:19:00,1.16587,1.16593,1.16584,1.16593,73499999.0
2006-03-24 08:20:00,1.16588,1.16588,1.1658,1.1658,74900000.0
2006-03-24 08:21:00,1.16585,1.16585,1.16575,1.1658,92100001.0
2006-03-24 08:22:00,1.16578,1.16581,1.16571,1.16574,76999999.0
2006-03-24 08:23:00,1.1658,1.16585,1.16575,1.1658,92399998.0
2006-03-24 08:24:00,1.16576,1.16576,1.16562,1.16562,29900001.0
2006-03-24 08:25:00,1.16558,1.16558,1.16545,1.16552,63800000.0
2006-03-24 08:26:00,1.16547,1.1656,1.16547,1.16552,30300000.0
2006-03-24 08:27:00,1.1655,1.16565,1.1655,1.16562,35300000.0
2006-03-24 08:28:00,1.1656,1.1656,1.1656,1.1656,1000000.0
2006-03-24 08:29:00,1.1656,1.1656,1.1655,1.1655,39100000.0
2006-03-24 08:30:00,1.16553,1.16566,1.16553,1.1656,110100004.0
2006-03-24 08:31:00,1.16564,1.16569,1.16561,1.16569,71200000.0
2006-03-24 08:32:00,1.16573,1.16573,1.16557,1.16568,139500005.0
2006-03-24 08:33:00,1.16563,1.16575,1.16562,1.16575,108400002.0
2006-03-24 08:34:00,1.16558,1.16575,1.16558,1.16573,107899999.0
2006-03-24 08:35:00,1.16575,1.16575,1.16556,1.16564,116500000.0
2006-03-24 08:36:00,1.1657,1.1657,1.16568,1.16568,59600000.0
2006-03-24 08:37:00,1.16578,1.16578,1.16571,1.16573,64000000.0
2006-03-24 08:38:00,1.1658,1.1658,1.16573,1.16577,67100000.0
2006-03-24 08:39:00,1.16575,1.16585,1.16575,1.1658,41800000.0
2006-03-24 08:40:00,1.16577,1.1658,1.16577,1.1658,22700000.0
2006-03-24 08:41:00,1.16578,1.16578,1.1656,1.1656,75999999.0
2006-03-24 08:42:00,1.16565,1.1657,1.16565,1.1657,82200001.0
2006-03-24 08:43:00,1.16575,1.16575,1.16562,1.16565,106599999.0
2006-03-24 08:44:00,1.16575,1.16575,1.16575,1.16575,25600000.0
2006-03-24 08:45:00,1.1657,1.16573,1.16568,1.1657,112099999.0
2006-03-24 08:46:00,1.16566,1.16566,1.16566,1.16566,35300001.0
2006-03-24 08:47:00,1.1656,1.1656,1.16553,1.16553,12000000.0
2006-03-24 08:48:00,1.1656,1.1656,1.16555,1.16555,6400000.0
2006-03-24 08:49:00,1.1656,1.16565,1.1656,1.16565,7000000.0
2006-03-24 08:50:00,1.16555,1.16565,1.16555,1.16565,70000000.0
2006-03-24 08:51:00,1.1656,1.1656,1.1656,1.1656,14400000.0
2006-03-24 08:52:00,1.1656,1.16562,1.1656,1.16562,121199999.0
2006-03-24 08:53:00,1.16562,1.16578,1.16562,1.16576,41300000.0
2006-03-24 08:54:00,1.16575,1.16581,1.16575,1.16578,130100000.0
2006-03-24 08:55:00,1.1657,1.16571,1.1656,1.16567,139100002.0
2006-03-24 08:56:00,1.1656,1.16565,1.1656,1.16565,114299999.0
2006-03-24 08:57:00,1.1656,1.16565,1.16553,1.16553,94300001.0
2006-03-24 08:58:00,1.1656,1.16567,1.16552,1.1656,136800000.0
2006-03-24 08:59:00,1.1656,1.16565,1.1656,1.1656,121400000.0
2006-03-24 09:00:00,1.16562,1.16578,1.16562,1.16566,52299999.0
2006-03-24 09:01:00,1.16562,1.16562,1.16558,1.16558,13600000.0
2006-03-24 09:02:00,1.1656,1.16565,1.16552,1.16552,119400001.0
2006-03-24 09:03:00,1.1656,1.16565,1.16555,1.1656,67299998.0
2006-03-24 09:04:00,1.1656,1.16562,1.1656,1.1656,29499999.0
2006-03-24 09:05:00,1.1656,1.1656,1.16555,1.16555,37400000.0
2006-03-24 09:06:00,1.16553,1.16562,1.16553,1.16557,148800002.0
2006-03-24 09:07:00,1.1656,1.1656,1.1656,1.1656,7200000.0
2006-03-24 09:08:00,1.1656,1.16565,1.16558,1.16565,54100000.0
2006-03-24 09:09:00,1.16555,1.16565,1.16555,1.16565,48700000.0
2006-03-24 09:10:00,1.1656,1.1656,1.16558,1.16558,68300001.0
2006-03-24 09:11:00,1.16553,1.16562,1.16553,1.1656,85799999.0
2006-03-24 09:12:00,1.16562,1.16565,1.16562,1.16565,47599999.0
2006-03-24 09:13:00,1.1656,1.1656,1.16555,1.16555,24899999.0
2006-03-24 09:14:00,1.16565,1.16565,1.1656,1.1656,28000000.0
2006-03-24 09:15:00,1.1656,1.1656,1.16555,1.16555,89400000.0
2006-03-24 09:16:00,1.1656,1.1656,1.16557,1.16557,25499999.0
2006-03-24 09:17:00,1.16559,1.16585,1.16559,1.16575,160400003.0
2006-03-24 09:18:00,1.16573,1.16583,1.16551,1.16551,150000001.0
2006-03-24 09:19:00,1.16551,1.1658,1.16551,1.16576,89499998.0
2006-03-24 09:20:00,1.16583,1.16592,1.16557,1.16592,117400000.0
2006-03-24 09:21:00,1.16603,1.16617,1.16603,1.16606,91300001.0
2006-03-24 09:22:00,1.1661,1.1661,1.16607,1.16607,19200000.0
2006-03-24 09:23:00,1.16605,1.1661,1.16605,1.1661,30300000.0
2006-03-24 09:24:00,1.1661,1.1661,1.16577,1.16577,62400000.0
2006-03-24 09:25:00,1.16583,1.16614,1.16583,1.16596,133699999.0
2006-03-24 09:26:00,1.16602,1.16608,1.16602,1.16608,22300000.0
2006-03-24 09:27:00,1.16618,1.16618,1.16604,1.16617,95600000.0
2006-03-24 09:28:00,1.16625,1.16625,1.16617,1.1662,34800000.0
2006-03-24 09:29:00,1.16618,1.16625,1.16618,1.16625,36700001.0
2006-03-24 09:30:00,1.1661,1.1661,1.16585,1.16591,104700003.0
2006-03-24 09:31:00,1.1659,1.1659,1.1659,1.1659,15300000.0
2006-03-24 09:32:00,1.16584,1.16588,1.16583,1.16583,46700000.0
2006-03-24 09:33:00,1.1658,1.1658,1.1658,1.1658,35800001.0
2006-03-24 09:34:00,1.1659,1.16593,1.16577,1.16578,111600001.0
2006-03-24 09:35:00,1.1658,1.16585,1.1658,1.16585,69199999.0
2006-03-24 09:36:00,1.1658,1.16595,1.1658,1.16592,49000000.0
2006-03-24 09:37:00,1.1659,1.16595,1.16585,1.16585,85700000.0
2006-03-24 09:38:00,1.1659,1.16595,1.16582,1.1659,115900002.0
2006-03-24 09:39:00,1.1659,1.16595,1.16585,1.16592,26200000.0
2006-03-24 09:40:00,1.1659,1.16595,1.1659,1.16595,20900000.0
2006-03-24 09:41:00,1.16584,1.16603,1.16584,1.16603,74299999.0
2006-03-24 09:42:00,1.16615,1.16615,1.16607,1.16615,55100000.0
2006-03-24 09:43:00,1.1661,1.16617,1.1661,1.1661,29399999.0
2006-03-24 09:44:00,1.16607,1.16623,1.16607,1.1662,14400000.0
2006-03-24 09:45:00,1.16624,1.16625,1.16594,1.16599,118599999.0
2006-03-24 09:46:00,1.16609,1.16609,1.16606,1.16606,23099999.0
2006-03-24 09:47:00,1.166,1.16609,1.166,1.16604,99300000.0
2006-03-24 09:48:00,1.166,1.166,1.16598,1.16598,32600000.0
2006-03-24 09:49:00,1.16602,1.16602,1.166,1.166,33100000.0
2006-03-24 09:50:00,1.16599,1.16606,1.16599,1.16606,8800000.0
2006-03-24 09:51:00,1.16614,1.16627,1.166,1.166,96100000.0
2006-03-24 09:52:00,1.16594,1.16607,1.16594,1.16604,135800002.0
2006-03-24 09:53:00,1.16609,1.16609,1.16596,1.16602,25900001.0
2006-03-24 09:54:00,1.16615,1.16643,1.16615,1.16631,57500000.0
2006-03-24 09:55:00,1.16632,1.16652,1.16632,1.16652,60600001.0
2006-03-24 09:56:00,1.1664,1.1664,1.1664,1.1664,27399999.0
2006-03-24 09:57:00,1.16635,1.16635,1.1661,1.1661,168700000.0
2006-03-24 09:58:00,1.1661,1.1661,1.1661,1.1661,19400000.0
2006-03-24 09:59:00,1.16618,1.16638,1.16618,1.16634,145600004.0
2006-03-24 10:00:00,1.16625,1.1663,1.16625,1.1663,67000000.0
2006-03-24 10:01:00,1.1662,1.16621,1.16613,1.16618,71200001.0
2006-03-24 10:02:00,1.16623,1.16643,1.16623,1.16643,241700001.0
2006-03-24 10:03:00,1.16665,1.16696,1.16665,1.16691,110399999.0
2006-03-24 10:04:00,1.16708,1.16712,1.16702,1.16705,87900003.0
2006-03-24 10:05:00,1.16717,1.16717,1.1669,1.1669,174300000.0
2006-03-24 10:06:00,1.16698,1.16701,1.16689,1.16697,23900000.0
2006-03-24 10:07:00,1.16685,1.16697,1.16685,1.16693,44800002.0
2006-03-24 10:08:00,1.16698,1.16712,1.16698,1.16712,98500002.0
2006-03-24 10:09:00,1.16725,1.16738,1.16725,1.16734,35500001.0
2006-03-24 10:10:00,1.16742,1.16788,1.16742,1.16787,64100000.0
2006-03-24 10:11:00,1.16777,1.16777,1.16737,1.16741,48299999.0
2006-03-24 10:12:00,1.16735,1.16749,1.16735,1.16747,91499999.0
2006-03-24 10:13:00,1.16752,1.16787,1.16752,1.16786,103800001.0
2006-03-24 10:14:00,1.16775,1.16776,1.1676,1.16776,79700000.0
2006-03-24 10:15:00,1.16807,1.1681,1.16798,1.16798,89200001.0
2006-03-24 10:16:00,1.16789,1.16789,1.16743,1.16743,154399999.0
2006-03-24 10:17:00,1.16749,1.1675,1.16737,1.16749,115600002.0
2006-03-24 10:18:00,1.16755,1.16757,1.16735,1.16735,208899996.0
2006-03-24 10:19:00,1.16737,1.16747,1.16737,1.16737,74900000.0
2006-03-24 10:20:00,1.16737,1.16745,1.1673,1.16745,98299999.0
2006-03-24 10:21:00,1.16732,1.1674,1.16715,1.1674,99100000.0
2006-03-24 10:22:00,1.16737,1.16751,1.16737,1.16747,121699999.0
2006-03-24 10:23:00,1.16748,1.16748,1.16738,1.16738,44600000.0
2006-03-24 10:24:00,1.1675,1.16785,1.1675,1.16785,166899999.0
2006-03-24 10:25:00,1.16786,1.16792,1.16775,1.16788,130500001.0
2006-03-24 10:26:00,1.16794,1.16794,1.16778,1.16778,110299998.0
2006-03-24 10:27:00,1.1679,1.16793,1.1679,1.16793,69899997.0
2006-03-24 10:28:00,1.16794,1.168,1.16786,1.16793,130499999.0
2006-03-24 10:29:00,1.16783,1.16807,1.16781,1.16781,137700000.0
2006-03-24 10:30:00,1.16773,1.16773,1.16764,1.16764,65500000.0
2006-03-24 10:31:00,1.16776,1.16786,1.16772,1.16773,107300001.0
2006-03-24 10:32:00,1.16756,1.16756,1.16738,1.1675,117000000.0
2006-03-24 10:33:00,1.16747,1.16747,1.16734,1.16734,162300000.0
2006-03-24 10:34:00,1.16731,1.16743,1.16729,1.16739,76000000.0
2006-03-24 10:35:00,1.16732,1.16745,1.16731,1.16734,102399998.0
2006-03-24 10:36:00,1.16738,1.16744,1.16731,1.16733,230600000.0
2006-03-24 10:37:00,1.16727,1.16737,1.16727,1.16737,84100000.0
2006-03-24 10:38:00,1.16731,1.16731,1.1671,1.1671,154999999.0
2006-03-24 10:39:00,1.16733,1.16763,1.16733,1.16752,109100003.0
2006-03-24 10:40:00,1.16742,1.16754,1.16735,1.16735,159800004.0
2006-03-24 10:41:00,1.16722,1.16722,1.16688,1.16688,138899999.0
2006-03-24 10:42:00,1.16688,1.16688,1.16682,1.16688,87500000.0
2006-03-24 10:43:00,1.16678,1.16678,1.16657,1.16667,74500000.0
2006-03-24 10:44:00,1.16663,1.16682,1.16658,1.16676,135900000.0
2006-03-24 10:45:00,1.16683,1.16683,1.16657,1.16657,200600005.0
2006-03-24 10:46:00,1.1666,1.16684,1.1666,1.16672,60800001.0
2006-03-24 10:47:00,1.16667,1.16677,1.16667,1.16677,56400000.0
2006-03-24 10:48:00,1.1668,1.16688,1.16674,1.16688,111900001.0
2006-03-24 10:49:00,1.16692,1.16695,1.16679,1.16687,92499998.0
2006-03-24 10:50:00,1.16685,1.16691,1.16673,1.16688,124299998.0
2006-03-24 10:51:00,1.16681,1.16683,1.16667,1.16683,124900000.0
2006-03-24 10:52:00,1.16673,1.16695,1.16669,1.16695,80599999.0
2006-03-24 10:53:00,1.16696,1.16701,1.16687,1.16701,131799998.0
2006-03-24 10:54:00,1.16698,1.16702,1.16688,1.16689,66500000.0
2006-03-24 10:55:00,1.16683,1.16685,1.16675,1.16675,94600000.0
2006-03-24 10:56:00,1.16673,1.16689,1.16671,1.1668,188800001.0
2006-03-24 10:57:00,1.16672,1.16701,1.16672,1.1669,97300002.0
2006-03-24 10:58:00,1.16704,1.16722,1.16704,1.16712,117600000.0
2006-03-24 10:59:00,1.16717,1.16721,1.16702,1.16702,61200000.0
2006-03-24 11:00:00,1.16693,1.16706,1.16693,1.16706,82700000.0
2006-03-24 11:01:00,1.16709,1.16709,1.16702,1.16703,27499999.0
2006-03-24 11:02:00,1.16685,1.16685,1.1665,1.16668,103800000.0
2006-03-24 11:03:00,1.16666,1.16666,1.16649,1.16666,177900000.0
2006-03-24 11:04:00,1.16663,1.16663,1.16647,1.16652,34900000.0
2006-03-24 11:05:00,1.1665,1.16658,1.1665,1.16658,63899999.0
2006-03-24 11:06:00,1.16667,1.1668,1.16667,1.16674,111499999.0
2006-03-24 11:07:00,1.16676,1.16676,1.16666,1.16666,49899999.0
2006-03-24 11:08:00,1.16668,1.16674,1.16658,1.16674,125199999.0
2006-03-24 11:09:00,1.16673,1.16683,1.16673,1.1668,33500000.0
2006-03-24 11:10:00,1.1668,1.16683,1.16675,1.1668,105400004.0
2006-03-24 11:11:00,1.16673,1.16673,1.16625,1.16637,137299998.0
2006-03-24 11:12:00,1.16634,1.1666,1.16634,1.16642,189599999.0
2006-03-24 11:13:00,1.1664,1.1664,1.16635,1.16635,143800001.0
2006-03-24 11:14:00,1.16631,1.16631,1.16604,1.16604,102200000.0
2006-03-24 11:15:00,1.1661,1.1663,1.1661,1.16627,200000001.0
2006-03-24 11:16:00,1.16637,1.16646,1.1663,1.16631,171399997.0
2006-03-24 11:17:00,1.16618,1.16633,1.16609,1.16613,147099999.0
2006-03-24 11:18:00,1.16615,1.16624,1.16613,1.16615,70000000.0
2006-03-24 11:19:00,1.1662,1.16632,1.1661,1.16628,62200001.0
2006-03-24 11:20:00,1.16647,1.16673,1.16647,1.16671,156899998.0
2006-03-24 11:21:00,1.16684,1.16699,1.16684,1.16686,125800003.0
2006-03-24 11:22:00,1.16686,1.16699,1.1668,1.16683,89300000.0
2006-03-24 11:23:00,1.16678,1.16699,1.16672,1.16696,142399999.0
2006-03-24 11:24:00,1.16702,1.16716,1.16697,1.16716,118000001.0
2006-03-24 11:25:00,1.16722,1.16728,1.16714,1.1672,110200000.0
2006-03-24 11:26:00,1.16718,1.16725,1.16714,1.16725,114499999.0
2006-03-24 11:27:00,1.16718,1.16718,1.16701,1.1671,77600001.0
2006-03-24 11:28:00,1.16708,1.16709,1.16702,1.16708,85500002.0
2006-03-24 11:29:00,1.16698,1.16702,1.16691,1.16691,106900001.0
2006-03-24 11:30:00,1.16701,1.1671,1.16698,1.16708,95299998.0
2006-03-24 11:31:00,1.16708,1.16713,1.16703,1.16713,72799997.0
2006-03-24 11:32:00,1.1671,1.16715,1.16703,1.1671,99299998.0
2006-03-24 11:33:00,1.1671,1.16741,1.1671,1.16741,91700002.0
2006-03-24 11:34:00,1.1674,1.16748,1.16735,1.1674,163700004.0
2006-03-24 11:35:00,1.16735,1.16735,1.16723,1.16732,127000001.0
2006-03-24 11:36:00,1.16735,1.16742,1.16727,1.16727,119099998.0
2006-03-24 11:37:00,1.16726,1.16729,1.16719,1.16719,65600000.0
2006-03-24 11:38:00,1.16716,1.1672,1.1671,1.16718,148600000.0
2006-03-24 11:39:00,1.16713,1.16729,1.16713,1.16729,92300001.0
2006-03-24 11:40:00,1.16728,1.16731,1.16711,1.16713,72399999.0
2006-03-24 11:41:00,1.1672,1.16743,1.16716,1.16743,190100001.0
2006-03-24 11:42:00,1.16746,1.16748,1.16728,1.16728,190100001.0
2006-03-24 11:43:00,1.16733,1.16749,1.1673,1.16749,147500000.0
2006-03-24 11:44:00,1.16729,1.16751,1.16729,1.16747,27100000.0
2006-03-24 11:45:00,1.16753,1.16753,1.16741,1.16741,28200000.0
2006-03-24 11:46:00,1.16747,1.16753,1.16739,1.16753,61200001.0
2006-03-24 11:47:00,1.16748,1.16753,1.16741,1.16753,65500001.0
2006-03-24 11:48:00,1.16745,1.16749,1.16737,1.16737,72100000.0
2006-03-24 11:49:00,1.1674,1.1674,1.16728,1.16732,90699999.0
2006-03-24 11:50:00,1.16744,1.16751,1.16738,1.16748,106500000.0
2006-03-24 11:51:00,1.16752,1.16772,1.16752,1.1676,66900001.0
2006-03-24 11:52:00,1.16768,1.16772,1.16753,1.16753,97700001.0
2006-03-24 11:53:00,1.16744,1.16755,1.16744,1.16745,169899998.0
2006-03-24 11:54:00,1.16753,1.16753,1.16727,1.16729,44100001.0
2006-03-24 11:55:00,1.16727,1.16727,1.16699,1.1671,91799998.0
2006-03-24 11:56:00,1.16711,1.16718,1.1671,1.16718,81699999.0
2006-03-24 11:57:00,1.1672,1.16725,1.16715,1.16715,131000001.0
2006-03-24 11:58:00,1.16713,1.16714,1.16697,1.16697,67399999.0
2006-03-24 11:59:00,1.16702,1.1671,1.167,1.167,127200001.0
2006-03-24 12:00:00,1.16708,1.16717,1.16702,1.16717,56400001.0
2006-03-24 12:01:00,1.16717,1.1672,1.16709,1.1672,40499999.0
2006-03-24 12:02:00,1.1673,1.16741,1.1673,1.1674,24699999.0
2006-03-24 12:03:00,1.16751,1.16762,1.16751,1.16753,87999999.0
2006-03-24 12:04:00,1.1676,1.1676,1.16755,1.1676,37900000.0
2006-03-24 12:05:00,1.16763,1.16766,1.16751,1.16751,90200003.0
2006-03-24 12:06:00,1.16762,1.16777,1.16762,1.16766,82500001.0
2006-03-24 12:07:00,1.1678,1.16804,1.1678,1.16796,76800001.0
2006-03-24 12:08:00,1.16796,1.16807,1.16793,1.16807,126100002.0
2006-03-24 12:09:00,1.168,1.168,1.16795,1.168,130000001.0
2006-03-24 12:10:00,1.16823,1.16842,1.16823,1.16842,18500000.0
2006-03-24 12:11:00,1.16855,1.16865,1.16847,1.16847,112099999.0
2006-03-24 12:12:00,1.1683,1.16834,1.16811,1.16829,86600000.0
2006-03-24 12:13:00,1.16825,1.16833,1.16819,1.1682,218000002.0
2006-03-24 12:14:00,1.16819,1.16819,1.16808,1.16808,41800000.0
2006-03-24 12:15:00,1.16809,1.16821,1.16809,1.16817,79100000.0
2006-03-24 12:16:00,1.16812,1.16816,1.16795,1.16807,205300003.0
2006-03-24 12:17:00,1.16822,1.16847,1.16822,1.1683,119000001.0
2006-03-24 12:18:00,1.16828,1.16828,1.16821,1.16821,98100000.0
2006-03-24 12:19:00,1.1683,1.16833,1.1683,1.1683,93400003.0
2006-03-24 12:20:00,1.1683,1.16835,1.16825,1.16825,91000000.0
2006-03-24 12:21:00,1.16826,1.16839,1.16826,1.16837,109900001.0
2006-03-24 12:22:00,1.16839,1.16839,1.16827,1.16839,58700000.0
2006-03-24 12:23:00,1.16842,1.16845,1.16831,1.16845,53600000.0
2006-03-24 12:24:00,1.16848,1.16853,1.16844,1.16844,179999998.0
2006-03-24 12:25:00,1.1685,1.1686,1.1685,1.16858,235800003.0
2006-03-24 12:26:00,1.16871,1.16888,1.16871,1.16879,76500002.0
2006-03-24 12:27:00,1.1688,1.16888,1.16877,1.16888,157500001.0
2006-03-24 12:28:00,1.16882,1.16902,1.16882,1.16899,113899998.0
2006-03-24 12:29:00,1.16892,1.16902,1.16889,1.16893,102900001.0
2006-03-24 12:30:00,1.16889,1.16896,1.16889,1.16896,6400000.0
2006-03-24 12:31:00,1.16894,1.16915,1.16894,1.16915,140100000.0
2006-03-24 12:32:00,1.16897,1.16897,1.16879,1.16883,117599998.0
2006-03-24 12:33:00,1.16885,1.1689,1.16885,1.16885,66200001.0
2006-03-24 12:34:00,1.16888,1.1691,1.16888,1.16904,97399999.0
2006-03-24 12:35:00,1.16917,1.16923,1.16911,1.16913,82800001.0
2006-03-24 12:36:00,1.16911,1.16911,1.16911,1.16911,32000000.0
2006-03-24 12:37:00,1.16922,1.16934,1.16922,1.1693,116099999.0
2006-03-24 12:38:00,1.1693,1.1693,1.16915,1.16915,101500001.0
2006-03-24 12:39:00,1.16929,1.16941,1.16924,1.16938,110799999.0
2006-03-24 12:40:00,1.16942,1.16942,1.16924,1.16938,82100000.0
2006-03-24 12:41:00,1.16938,1.16938,1.16931,1.16932,131500000.0
2006-03-24 12:42:00,1.16928,1.16937,1.16923,1.16929,145999998.0
2006-03-24 12:43:00,1.16929,1.16936,1.16929,1.16936,10700000.0
2006-03-24 12:44:00,1.16934,1.16934,1.16923,1.16929,84200000.0
2006-03-24 12:45:00,1.16928,1.16932,1.16914,1.16922,93100001.0
2006-03-24 12:46:00,1.1693,1.16931,1.16919,1.16922,111300002.0
2006-03-24 12:47:00,1.16928,1.16928,1.16918,1.16918,35100000.0
2006-03-24 12:48:00,1.16915,1.16915,1.169,1.1691,63600000.0
2006-03-24 12:49:00,1.16903,1.16903,1.1689,1.1689,41900001.0
2006-03-24 12:50:00,1.16885,1.16894,1.16885,1.16889,77300000.0
2006-03-24 12:51:00,1.16877,1.1688,1.1687,1.1688,56400001.0
2006-03-24 12:52:00,1.16876,1.16876,1.1687,1.16872,49500000.0
2006-03-24 12:53:00,1.1687,1.16872,1.1687,1.16872,21400000.0
2006-03-24 12:54:00,1.16873,1.16873,1.16867,1.16867,50199998.0
2006-03-24 12:55:00,1.16864,1.16868,1.16838,1.16838,207599997.0
2006-03-24 12:56:00,1.1684,1.16848,1.1684,1.16848,121800003.0
2006-03-24 12:57:00,1.16852,1.16859,1.16799,1.16799,191699998.0
2006-03-24 12:58:00,1.16783,1.16795,1.16781,1.16792,146800003.0
2006-03-24 12:59:00,1.16784,1.16795,1.16778,1.16795,111900003.0
2006-03-24 13:00:00,1.1678,1.16787,1.16768,1.16768,215999998.0
2006-03-24 13:01:00,1.16767,1.16767,1.16744,1.16763,133000000.0
2006-03-24 13:02:00,1.1675,1.1675,1.16735,1.16741,57000001.0
2006-03-24 13:03:00,1.1671,1.1671,1.16647,1.16647,53500000.0
2006-03-24 13:04:00,1.1665,1.16678,1.1665,1.16678,57100000.0
2006-03-24 13:05:00,1.16683,1.16713,1.16683,1.16713,65399999.0
2006-03-24 13:06:00,1.16721,1.16729,1.1672,1.16727,70900000.0
2006-03-24 13:07:00,1.16735,1.16741,1.16719,1.16719,127600001.0
2006-03-24 13:08:00,1.16722,1.1673,1.1672,1.16728,65200000.0
2006-03-24 13:09:00,1.16728,1.1674,1.16728,1.1674,75799998.0
2006-03-24 13:10:00,1.1674,1.16745,1.1674,1.16745,100500002.0
2006-03-24 13:11:00,1.16763,1.16839,1.16763,1.16839,98800001.0
2006-03-24 13:12:00,1.16823,1.16823,1.16812,1.16812,8200000.0
2006-03-24 13:13:00,1.16802,1.16804,1.16788,1.16803,56500000.0
2006-03-24 13:14:00,1.16815,1.16815,1.16815,1.16815,55900000.0
2006-03-24 13:15:00,1.16803,1.16803,1.16781,1.16788,12000000.0
2006-03-24 13:16:00,1.16785,1.16786,1.16785,1.16786,17700000.0
2006-03-24 13:17:00,1.16788,1.16793,1.16785,1.16787,111199996.0
2006-03-24 13:18:00,1.16784,1.16784,1.16778,1.16778,19100000.0
2006-03-24 13:19:00,1.16774,1.16795,1.16773,1.16773,82500000.0
2006-03-24 13:20:00,1.16766,1.16775,1.16762,1.16775,64599999.0
2006-03-24 13:21:00,1.16778,1.1679,1.16778,1.16782,55100000.0
2006-03-24 13:22:00,1.16772,1.16785,1.16772,1.1678,100100001.0
2006-03-24 13:23:00,1.16779,1.16795,1.16779,1.16782,105799997.0
2006-03-24 13:24:00,1.16798,1.16803,1.16789,1.16803,52700000.0
2006-03-24 13:25:00,1.16797,1.16821,1.16797,1.16821,64200000.0
2006-03-24 13:26:00,1.16828,1.16856,1.16823,1.16856,117899999.0
2006-03-24 13:27:00,1.16873,1.16887,1.16873,1.16887,82600000.0
2006-03-24 13:28:00,1.16887,1.16895,1.1688,1.16895,131300003.0
2006-03-24 13:29:00,1.16902,1.16907,1.16896,1.16896,136200003.0
2006-03-24 13:30:00,1.16906,1.16935,1.16906,1.16914,142900000.0
2006-03-24 13:31:00,1.16903,1.16925,1.16903,1.16909,132199997.0
2006-03-24 13:32:00,1.1691,1.1691,1.16908,1.16908,24900000.0
2006-03-24 13:33:00,1.16916,1.16916,1.16894,1.16894,70000000.0
2006-03-24 13:34:00,1.16872,1.16872,1.16858,1.16858,39799999.0
2006-03-24 13:35:00,1.16842,1.1685,1.16835,1.1684,150399999.0
2006-03-24 13:36:00,1.16845,1.16856,1.16838,1.16856,73300000.0
2006-03-24 13:37:00,1.1686,1.1686,1.1686,1.1686,300000.0
2006-03-24 13:38:00,1.1685,1.16865,1.1685,1.16865,72399998.0
2006-03-24 13:39:00,1.16868,1.16886,1.16865,1.16886,79099998.0
2006-03-24 13:40:00,1.16897,1.1695,1.16897,1.1695,79999999.0
2006-03-24 13:41:00,1.16947,1.16947,1.169,1.169,63700000.0
2006-03-24 13:42:00,1.16905,1.16905,1.16893,1.16895,62399999.0
2006-03-24 13:43:00,1.16908,1.16913,1.16905,1.16905,19200000.0
2006-03-24 13:44:00,1.16901,1.16901,1.16885,1.16892,98199998.0
2006-03-24 13:45:00,1.169,1.1691,1.169,1.1691,100199999.0
2006-03-24 13:46:00,1.16908,1.16908,1.16902,1.16902,23200000.0
2006-03-24 13:47:00,1.16895,1.16905,1.16894,1.16894,132999998.0
2006-03-24 13:48:00,1.16903,1.16923,1.16903,1.16918,69599998.0
2006-03-24 13:49:00,1.16918,1.16943,1.16907,1.16907,162000000.0
2006-03-24 13:50:00,1.16905,1.1692,1.16904,1.1691,52500000.0
2006-03-24 13:51:00,1.16906,1.16909,1.16906,1.16909,47600002.0
2006-03-24 13:52:00,1.169,1.16905,1.16891,1.16893,124900000.0
2006-03-24 13:53:00,1.16889,1.16898,1.16889,1.16898,37600000.0
2006-03-24 13:54:00,1.16899,1.16906,1.16899,1.16906,42999999.0
2006-03-24 13:55:00,1.16903,1.16931,1.16903,1.16931,62900000.0
2006-03-24 13:56:00,1.16935,1.16943,1.16929,1.16933,93399999.0
2006-03-24 13:57:00,1.16925,1.16935,1.1691,1.1693,104300000.0
2006-03-24 13:58:00,1.16928,1.16928,1.16918,1.16918,79800002.0
2006-03-24 13:59:00,1.16915,1.16925,1.16915,1.1692,39100000.0
2006-03-24 14:00:00,1.16932,1.16948,1.16932,1.16942,77500000.0
2006-03-24 14:01:00,1.16933,1.16939,1.16932,1.16939,75400003.0
2006-03-24 14:02:00,1.16952,1.16983,1.16952,1.16983,52900001.0
2006-03-24 14:03:00,1.17002,1.17018,1.1699,1.17005,64800001.0
2006-03-24 14:04:00,1.16997,1.17029,1.16997,1.17025,70800001.0
2006-03-24 14:05:00,1.17013,1.17027,1.17011,1.17027,133000003.0
2006-03-24 14:06:00,1.17038,1.17045,1.17037,1.17045,49500000.0
2006-03-24 14:07:00,1.1704,1.17048,1.17034,1.17048,69400000.0
2006-03-24 14:08:00,1.17055,1.17055,1.17041,1.17047,93300002.0
2006-03-24 14:09:00,1.17057,1.17057,1.17042,1.17043,124800001.0
2006-03-24 14:10:00,1.17052,1.17055,1.17041,1.17044,122599998.0
2006-03-24 14:11:00,1.17037,1.17056,1.17034,1.17056,55600001.0
2006-03-24 14:12:00,1.1706,1.17065,1.17057,1.1706,94799998.0
2006-03-24 14:13:00,1.17058,1.17075,1.17053,1.17065,170600000.0
2006-03-24 14:14:00,1.17062,1.17064,1.17046,1.17055,110099999.0
2006-03-24 14:15:00,1.17054,1.17061,1.17035,1.17035,106599998.0
2006-03-24 14:16:00,1.17036,1.17036,1.17034,1.17034,5600000.0
2006-03-24 14:17:00,1.17035,1.17035,1.17028,1.17028,73499999.0
2006-03-24 14:18:00,1.17033,1.17033,1.17024,1.17029,95699999.0
2006-03-24 14:19:00,1.17031,1.17049,1.17031,1.17042,93700000.0
2006-03-24 14:20:00,1.17041,1.17049,1.17039,1.17047,99099996.0
2006-03-24 14:21:00,1.17047,1.17048,1.17039,1.17045,83500000.0
2006-03-24 14:22:00,1.17027,1.17027,1.17018,1.17018,35700000.0
2006-03-24 14:23:00,1.17013,1.17013,1.16984,1.16984,85200000.0
2006-03-24 14:24:00,1.16955,1.16955,1.1686,1.1686,44289999.0
2006-03-24 14:25:00,1.16877,1.16898,1.16877,1.16898,36600000.0
2006-03-24 14:26:00,1.16915,1.16925,1.16915,1.16925,188500005.0
2006-03-24 14:27:00,1.1692,1.16925,1.16915,1.1692,76200002.0
2006-03-24 14:28:00,1.16917,1.16932,1.16916,1.16932,59900000.0
2006-03-24 14:29:00,1.16928,1.16928,1.16919,1.1692,45700000.0
2006-03-24 14:30:00,1.1693,1.1693,1.16928,1.16928,21200000.0
2006-03-24 14:31:00,1.1693,1.1693,1.1693,1.1693,22299999.0
2006-03-24 14:32:00,1.16928,1.1693,1.16928,1.1693,91899999.0
2006-03-24 14:33:00,1.16935,1.16935,1.16928,1.16928,58300000.0
2006-03-24 14:34:00,1.16935,1.16935,1.16922,1.16928,81200001.0
2006-03-24 14:35:00,1.16925,1.16925,1.16913,1.16913,71699999.0
2006-03-24 14:36:00,1.16925,1.16925,1.16915,1.1692,166300003.0
2006-03-24 14:37:00,1.16924,1.16933,1.16924,1.16931,40700000.0
2006-03-24 14:38:00,1.16922,1.16922,1.16912,1.1692,129000000.0
2006-03-24 14:39:00,1.1692,1.16925,1.16912,1.1692,145500000.0
2006-03-24 14:40:00,1.16918,1.16932,1.16918,1.16932,46200000.0
2006-03-24 14:41:00,1.16927,1.16939,1.16921,1.16921,109600001.0
2006-03-24 14:42:00,1.1692,1.16925,1.16918,1.16918,69400001.0
2006-03-24 14:43:00,1.16915,1.16925,1.16915,1.16925,86699999.0
2006-03-24 14:44:00,1.16913,1.16913,1.16907,1.16907,5500000.0
2006-03-24 14:45:00,1.16902,1.16912,1.16899,1.16902,57600001.0
2006-03-24 14:46:00,1.16893,1.16898,1.16878,1.16898,130599997.0
2006-03-24 14:47:00,1.16904,1.16906,1.16904,1.16906,16700000.0
2006-03-24 14:48:00,1.16909,1.16913,1.16904,1.16913,87100002.0
2006-03-24 14:49:00,1.16912,1.16912,1.16905,1.16907,117999998.0
2006-03-24 14:50:00,1.16915,1.16915,1.16902,1.1691,76000002.0
2006-03-24 14:51:00,1.169,1.16915,1.169,1.1691,100799999.0
2006-03-24 14:52:00,1.16913,1.16913,1.16896,1.16896,79600001.0
2006-03-24 14:53:00,1.16903,1.16911,1.16903,1.16908,5600000.0
2006-03-24 14:54:00,1.169,1.16915,1.169,1.1691,82099999.0
2006-03-24 14:55:00,1.16911,1.16911,1.16891,1.16911,175800001.0
2006-03-24 14:56:00,1.16909,1.16918,1.16909,1.16918,52000001.0
2006-03-24 14:57:00,1.16915,1.16918,1.16915,1.16918,18300000.0
2006-03-24 14:58:00,1.16924,1.16932,1.1692,1.1692,49399999.0
2006-03-24 14:59:00,1.16933,1.16933,1.16916,1.16921,151000000.0
2006-03-24 15:00:00,1.1692,1.16922,1.1692,1.16922,77800002.0
2006-03-24 15:01:00,1.16911,1.16935,1.16911,1.16935,85499999.0
2006-03-24 15:02:00,1.16936,1.16936,1.16934,1.16934,16700000.0
2006-03-24 15:03:00,1.16925,1.16935,1.16925,1.1693,103600000.0
2006-03-24 15:04:00,1.1693,1.16932,1.16925,1.1693,108900000.0
2006-03-24 15:05:00,1.16937,1.16938,1.16937,1.16938,25600000.0
2006-03-24 15:06:00,1.16948,1.16962,1.16948,1.1696,92600002.0
2006-03-24 15:07:00,1.16953,1.16965,1.16951,1.16955,106700000.0
2006-03-24 15:08:00,1.16953,1.16957,1.16923,1.16923,23300000.0
2006-03-24 15:09:00,1.16913,1.16913,1.16907,1.16907,59200002.0
2006-03-24 15:10:00,1.16904,1.16906,1.16904,1.16906,16200000.0
2006-03-24 15:11:00,1.16908,1.16908,1.16896,1.16898,115800000.0
2006-03-24 15:12:00,1.169,1.16901,1.16895,1.16895,63799999.0
2006-03-24 15:13:00,1.16885,1.16895,1.1688,1.1689,89199997.0
2006-03-24 15:14:00,1.16892,1.16901,1.16892,1.16895,101199999.0
2006-03-24 15:15:00,1.16905,1.16905,1.16888,1.16892,117899999.0
2006-03-24 15:16:00,1.16898,1.16898,1.16891,1.16896,114300002.0
2006-03-24 15:17:00,1.16901,1.16912,1.16901,1.16912,32400000.0
2006-03-24 15:18:00,1.16909,1.16914,1.16904,1.16914,65199999.0
2006-03-24 15:19:00,1.16911,1.16917,1.16908,1.16908,103699999.0
2006-03-24 15:20:00,1.16907,1.16915,1.16907,1.16915,47200000.0
2006-03-24 15:21:00,1.16899,1.1691,1.16866,1.16866,119200000.0
2006-03-24 15:22:00,1.1685,1.16856,1.16833,1.16838,105000001.0
2006-03-24 15:23:00,1.16828,1.16841,1.16828,1.16836,38299999.0
2006-03-24 15:24:00,1.16839,1.16849,1.16805,1.16805,94600001.0
2006-03-24 15:25:00,1.16788,1.16797,1.16775,1.1679,135999999.0
2006-03-24 15:26:00,1.16803,1.16817,1.16798,1.16798,67200000.0
2006-03-24 15:27:00,1.16796,1.16816,1.16784,1.16812,93300001.0
2006-03-24 15:28:00,1.16804,1.16817,1.16804,1.16817,71000000.0
2006-03-24 15:29:00,1.16826,1.16828,1.16811,1.16816,168000000.0
2006-03-24 15:30:00,1.16796,1.16821,1.16789,1.16813,61700000.0
2006-03-24 15:31:00,1.1678,1.1678,1.16698,1.16704,88800000.0
2006-03-24 15:32:00,1.16707,1.1672,1.16691,1.1672,242000004.0
2006-03-24 15:33:00,1.1674,1.1675,1.16728,1.16741,147200001.0
2006-03-24 15:34:00,1.16744,1.16744,1.16718,1.16722,124600003.0
2006-03-24 15:35:00,1.16719,1.1673,1.16707,1.16707,90799999.0
2006-03-24 15:36:00,1.16696,1.16704,1.16692,1.16704,87499998.0
2006-03-24 15:37:00,1.16698,1.16719,1.16698,1.16712,122499996.0
2006-03-24 15:38:00,1.1671,1.16715,1.16685,1.16685,106399999.0
2006-03-24 15:39:00,1.16665,1.16665,1.16642,1.16642,74300001.0
2006-03-24 15:40:00,1.16626,1.16633,1.16621,1.16633,59200001.0
2006-03-24 15:41:00,1.16628,1.16663,1.16625,1.16663,53500000.0
2006-03-24 15:42:00,1.16662,1.16662,1.16648,1.16648,69500000.0
2006-03-24 15:43:00,1.16638,1.16647,1.16602,1.16602,114199999.0
2006-03-24 15:44:00,1.16589,1.16589,1.16581,1.16581,54900000.0
2006-03-24 15:45:00,1.16578,1.16615,1.16578,1.16605,108500004.0
2006-03-24 15:46:00,1.16612,1.16651,1.16612,1.1665,112599999.0
2006-03-24 15:47:00,1.16643,1.16675,1.16643,1.16675,104999998.0
2006-03-24 15:48:00,1.16688,1.16697,1.16678,1.16692,78500001.0
2006-03-24 15:49:00,1.167,1.1671,1.16689,1.1671,147700001.0
2006-03-24 15:50:00,1.1671,1.1671,1.167,1.167,46899998.0
2006-03-24 15:51:00,1.16705,1.16724,1.16705,1.16713,107800001.0
2006-03-24 15:52:00,1.16707,1.16712,1.16656,1.16656,83100000.0
2006-03-24 15:53:00,1.16667,1.16667,1.16644,1.16655,143299997.0
2006-03-24 15:54:00,1.16675,1.1672,1.16675,1.16712,76000000.0
2006-03-24 15:55:00,1.16712,1.16723,1.16712,1.16723,23100000.0
2006-03-24 15:56:00,1.1674,1.16773,1.1674,1.16753,33600000.0
2006-03-24 15:57:00,1.16745,1.16797,1.16745,1.16797,111799999.0
2006-03-24 15:58:00,1.16802,1.16802,1.16769,1.1677,49600000.0
2006-03-24 15:59:00,1.16751,1.16751,1.16731,1.16731,58300002.0
2006-03-24 16:00:00,1.16733,1.16761,1.16733,1.16761,74500002.0
2006-03-24 16:01:00,1.16762,1.16767,1.16751,1.16758,108000003.0
2006-03-24 16:02:00,1.16765,1.16765,1.16748,1.16758,184799999.0
2006-03-24 16:03:00,1.16754,1.16766,1.1675,1.16753,160600000.0
2006-03-24 16:04:00,1.16732,1.16735,1.16708,1.16708,94800000.0
2006-03-24 16:05:00,1.16702,1.16718,1.16702,1.16713,63300000.0
2006-03-24 16:06:00,1.16727,1.1675,1.16721,1.16746,46100000.0
2006-03-24 16:07:00,1.16756,1.16756,1.16722,1.16722,63900001.0
2006-03-24 16:08:00,1.16712,1.16722,1.1671,1.16722,176600002.0
2006-03-24 16:09:00,1.16717,1.16717,1.1671,1.16717,70700000.0
2006-03-24 16:10:00,1.1672,1.1672,1.16703,1.16704,54700000.0
2006-03-24 16:11:00,1.16712,1.16712,1.16711,1.16711,9700000.0
2006-03-24 16:12:00,1.16722,1.16722,1.16704,1.16704,55300001.0
2006-03-24 16:13:00,1.16701,1.16703,1.16687,1.16703,97600000.0
2006-03-24 16:14:00,1.167,1.16715,1.167,1.16715,73900000.0
2006-03-24 16:15:00,1.1673,1.16746,1.1673,1.16746,27300000.0
2006-03-24 16:16:00,1.16749,1.16763,1.16749,1.16761,38700000.0
2006-03-24 16:17:00,1.16753,1.16768,1.16749,1.16762,28700000.0
2006-03-24 16:18:00,1.16765,1.16765,1.16739,1.16739,85900001.0
2006-03-24 16:19:00,1.16738,1.16754,1.16734,1.16754,57200000.0
2006-03-24 16:20:00,1.16755,1.16759,1.16755,1.16758,70200001.0
2006-03-24 16:21:00,1.16749,1.16751,1.16742,1.16742,118000000.0
2006-03-24 16:22:00,1.16737,1.16751,1.16732,1.16738,99899998.0
2006-03-24 16:23:00,1.16731,1.16731,1.16715,1.16715,109299999.0
2006-03-24 16:24:00,1.16715,1.16715,1.16707,1.16713,59700001.0
2006-03-24 16:25:00,1.16723,1.16737,1.16723,1.16737,78500001.0
2006-03-24 16:26:00,1.16737,1.16744,1.16731,1.16733,208300000.0
2006-03-24 16:27:00,1.1673,1.16732,1.16722,1.16727,100199999.0
2006-03-24 16:28:00,1.16732,1.16734,1.16718,1.16725,147000000.0
2006-03-24 16:29:00,1.16737,1.16737,1.16731,1.16731,25500000.0
2006-03-24 16:30:00,1.1673,1.1673,1.16722,1.16723,14100000.0
2006-03-24 16:31:00,1.16722,1.16731,1.16719,1.16727,76800001.0
2006-03-24 16:32:00,1.16734,1.16748,1.16732,1.16746,97499999.0
2006-03-24 16:33:00,1.16746,1.16759,1.16746,1.16759,12800000.0
2006-03-24 16:34:00,1.16755,1.16766,1.16749,1.16749,52800000.0
2006-03-24 16:35:00,1.1676,1.16768,1.16758,1.16768,5100000.0
2006-03-24 16:36:00,1.16772,1.16773,1.16765,1.16768,127999999.0
2006-03-24 16:37:00,1.1677,1.1677,1.16763,1.1677,55699999.0
2006-03-24 16:38:00,1.1677,1.16775,1.16762,1.16762,150800003.0
2006-03-24 16:39:00,1.16775,1.16808,1.16775,1.16808,42599999.0
2006-03-24 16:40:00,1.16804,1.16806,1.16804,1.16806,36699999.0
2006-03-24 16:41:00,1.16792,1.16803,1.16792,1.16803,70099999.0
2006-03-24 16:42:00,1.1681,1.1681,1.16795,1.16795,18300000.0
2006-03-24 16:43:00,1.16787,1.16802,1.16787,1.16798,45399999.0
2006-03-24 16:44:00,1.16803,1.1681,1.16793,1.16802,65200000.0
2006-03-24 16:45:00,1.16803,1.16809,1.16803,1.16809,3700000.0
2006-03-24 16:46:00,1.16808,1.16808,1.16796,1.16796,77700002.0
2006-03-24 16:47:00,1.168,1.168,1.16797,1.168,25500000.0
2006-03-24 16:48:00,1.16792,1.16793,1.16779,1.16783,28000000.0
2006-03-24 16:49:00,1.16776,1.16779,1.1676,1.1676,229100002.0
2006-03-24 16:50:00,1.16752,1.16765,1.16752,1.16758,177100000.0
2006-03-24 16:51:00,1.16762,1.16762,1.1676,1.1676,81300002.0
2006-03-24 16:52:00,1.1678,1.16803,1.1678,1.16803,5600000.0
2006-03-24 16:53:00,1.16829,1.16838,1.16829,1.16836,92500003.0
2006-03-24 16:54:00,1.16849,1.1686,1.16846,1.1686,96900000.0
2006-03-24 16:55:00,1.16871,1.16892,1.16871,1.16884,85800000.0
2006-03-24 16:56:00,1.16877,1.16877,1.16873,1.16873,34500000.0
2006-03-24 16:57:00,1.16852,1.16852,1.16843,1.16843,26100001.0
2006-03-24 16:58:00,1.16818,1.16818,1.16817,1.16817,45100001.0
2006-03-24 16:59:00,1.1681,1.16827,1.16808,1.1681,144000002.0
2006-03-24 17:00:00,1.16795,1.16795,1.16712,1.16734,133999998.0
2006-03-24 17:01:00,1.16744,1.16747,1.16722,1.16722,102700002.0
2006-03-24 17:02:00,1.16733,1.16775,1.16733,1.16766,77300002.0
2006-03-24 17:03:00,1.16765,1.16768,1.1675,1.16759,77300000.0
2006-03-24 17:04:00,1.16762,1.16778,1.16762,1.16773,65799999.0
2006-03-24 17:05:00,1.16775,1.16783,1.16749,1.16749,166999997.0
2006-03-24 17:06:00,1.16753,1.16754,1.16718,1.16718,136400001.0
2006-03-24 17:07:00,1.16715,1.16726,1.16705,1.16726,54499999.0
2006-03-24 17:08:00,1.16729,1.16742,1.16722,1.16722,48800000.0
2006-03-24 17:09:00,1.16728,1.1673,1.16702,1.16702,87700002.0
2006-03-24 17:10:00,1.16686,1.16686,1.1665,1.16653,88700001.0
2006-03-24 17:11:00,1.1664,1.16658,1.1664,1.1665,176200000.0
2006-03-24 17:12:00,1.16632,1.16648,1.16611,1.16611,183400003.0
2006-03-24 17:13:00,1.16595,1.16616,1.16585,1.16595,206300002.0
2006-03-24 17:14:00,1.16613,1.16627,1.166,1.16613,108599999.0
2006-03-24 17:15:00,1.16615,1.16615,1.16599,1.16599,29500001.0
2006-03-24 17:16:00,1.16605,1.16616,1.16605,1.16616,68800001.0
2006-03-24 17:17:00,1.16614,1.16618,1.16597,1.1661,107100002.0
2006-03-24 17:18:00,1.16628,1.16643,1.16628,1.16637,55899999.0
2006-03-24 17:19:00,1.1663,1.1663,1.16604,1.16607,108299999.0
2006-03-24 17:20:00,1.16608,1.16649,1.16608,1.16627,165500002.0
2006-03-24 17:21:00,1.16622,1.16641,1.16615,1.1664,159200000.0
2006-03-24 17:22:00,1.16647,1.16666,1.16647,1.16659,59100001.0
2006-03-24 17:23:00,1.16672,1.1668,1.16672,1.16677,26400000.0
2006-03-24 17:24:00,1.1669,1.16724,1.1669,1.16707,98800003.0
2006-03-24 17:25:00,1.16713,1.16743,1.16707,1.16736,134399999.0
2006-03-24 17:26:00,1.16737,1.16737,1.16717,1.16717,115200000.0
2006-03-24 17:27:00,1.16712,1.16712,1.16706,1.16706,23500000.0
2006-03-24 17:28:00,1.1669,1.1669,1.1669,1.1669,2400000.0
2006-03-24 17:29:00,1.16701,1.16704,1.16695,1.16702,61600001.0
2006-03-24 17:30:00,1.16708,1.16737,1.16704,1.16734,86800002.0
2006-03-24 17:31:00,1.16738,1.16763,1.16732,1.16752,57500000.0
2006-03-24 17:32:00,1.16745,1.16782,1.16742,1.16782,100799997.0
2006-03-24 17:33:00,1.16792,1.16792,1.16772,1.16772,59500001.0
2006-03-24 17:34:00,1.16777,1.16785,1.16767,1.16771,39699999.0
2006-03-24 17:35:00,1.16784,1.16795,1.16777,1.16777,137999999.0
2006-03-24 17:36:00,1.16771,1.1679,1.16768,1.16777,128799997.0
2006-03-24 17:37:00,1.16789,1.16799,1.16783,1.16796,81600000.0
2006-03-24 17:38:00,1.1679,1.1679,1.16746,1.16746,72600000.0
2006-03-24 17:39:00,1.16742,1.16745,1.16733,1.16733,93100001.0
2006-03-24 17:40:00,1.16737,1.16737,1.16714,1.16714,66600000.0
2006-03-24 17:41:00,1.16712,1.16736,1.16712,1.16733,93300001.0
2006-03-24 17:42:00,1.16717,1.16717,1.16714,1.16714,44800002.0
2006-03-24 17:43:00,1.16693,1.16693,1.16678,1.1668,18400000.0
2006-03-24 17:44:00,1.16671,1.16717,1.16671,1.16717,120300004.0
2006-03-24 17:45:00,1.16712,1.16712,1.16708,1.16708,38499999.0
2006-03-24 17:46:00,1.16703,1.16731,1.167,1.1673,223699999.0
2006-03-24 17:47:00,1.16726,1.16732,1.16723,1.1673,129199997.0
2006-03-24 17:48:00,1.16732,1.16752,1.16732,1.16752,41300001.0
2006-03-24 17:49:00,1.16755,1.16758,1.16751,1.16758,53100002.0
2006-03-24 17:50:00,1.16759,1.16765,1.16753,1.16759,92499999.0
2006-03-24 17:51:00,1.16754,1.16754,1.16733,1.16733,29600000.0
2006-03-24 17:52:00,1.16736,1.1674,1.16718,1.16724,111700003.0
2006-03-24 17:53:00,1.16715,1.16732,1.16715,1.16731,160399997.0
2006-03-24 17:54:00,1.1674,1.16745,1.16735,1.16745,81300001.0
2006-03-24 17:55:00,1.16742,1.16765,1.16742,1.16765,47600001.0
2006-03-24 17:56:00,1.16763,1.16763,1.16755,1.1676,12900000.0
2006-03-24 17:57:00,1.16752,1.16752,1.1674,1.1674,73400000.0
2006-03-24 17:58:00,1.16733,1.16733,1.16711,1.16714,174000000.0
2006-03-24 17:59:00,1.16704,1.16711,1.16703,1.16703,92300000.0
2006-03-24 18:00:00,1.16704,1.16717,1.16704,1.1671,78500001.0
2006-03-24 18:01:00,1.16706,1.16706,1.1669,1.1669,675500010.0
2006-03-24 18:02:00,1.16695,1.16707,1.16692,1.16697,1136899994.0
2006-03-24 18:03:00,1.16697,1.16698,1.16681,1.16688,733900007.0
2006-03-24 18:04:00,1.16691,1.16703,1.16688,1.16688,836300002.0
2006-03-24 18:05:00,1.16693,1.1671,1.16689,1.16709,944490002.0
2006-03-24 18:06:00,1.16714,1.16727,1.16712,1.16714,567490003.0
2006-03-24 18:07:00,1.16708,1.16726,1.16696,1.16726,1313900006.0
2006-03-24 18:08:00,1.16726,1.16746,1.16693,1.1671,1069100000.0
2006-03-24 18:09:00,1.16713,1.16729,1.16712,1.16723,488299998.0
2006-03-24 18:10:00,1.16734,1.16753,1.16731,1.16742,586899996.0
2006-03-24 18:11:00,1.16754,1.16754,1.16735,1.16747,893000004.0
2006-03-24 18:12:00,1.16753,1.16769,1.1675,1.1675,59499999.0
2006-03-24 18:13:00,1.16749,1.16753,1.16738,1.16753,350799998.0
2006-03-24 18:14:00,1.16758,1.16762,1.16751,1.16753,307200002.0
2006-03-24 18:15:00,1.16745,1.16755,1.1674,1.16743,924699993.0
2006-03-24 18:16:00,1.16747,1.16762,1.16744,1.16757,663700004.0
2006-03-24 18:17:00,1.16762,1.16767,1.16749,1.16754,918500004.0
2006-03-24 18:18:00,1.16753,1.16769,1.16753,1.16757,674400000.0
2006-03-24 18:19:00,1.16763,1.16763,1.16753,1.16754,148200000.0
2006-03-24 18:20:00,1.16758,1.16766,1.1675,1.16755,595099998.0
2006-03-24 18:21:00,1.16759,1.16759,1.16745,1.16745,218200003.0
2006-03-24 18:22:00,1.16749,1.16754,1.16744,1.16753,221400002.0
2006-03-24 18:23:00,1.1675,1.1675,1.16731,1.16731,381300001.0
2006-03-24 18:24:00,1.1673,1.16738,1.16722,1.16728,432100004.0
2006-03-24 18:25:00,1.16728,1.16767,1.16728,1.16767,471299997.0
2006-03-24 18:26:00,1.16767,1.16768,1.16747,1.16747,1041499997.0
2006-03-24 18:27:00,1.16754,1.16765,1.16754,1.16765,564200000.0
2006-03-24 18:28:00,1.16767,1.16769,1.16757,1.16762,337399999.0
2006-03-24 18:29:00,1.16762,1.16767,1.1676,1.16767,321299997.0
2006-03-24 18:30:00,1.16766,1.16769,1.16748,1.16752,754100000.0
2006-03-24 18:31:00,1.16752,1.16761,1.16748,1.16751,536599996.0
2006-03-24 18:32:00,1.16748,1.16757,1.1674,1.1675,542199999.0
2006-03-24 18:33:00,1.1675,1.16758,1.16745,1.16752,526700000.0
2006-03-24 18:34:00,1.1675,1.1675,1.16735,1.16745,332500003.0
2006-03-24 18:35:00,1.16741,1.16741,1.16724,1.16737,604500003.0
2006-03-24 18:36:00,1.16737,1.16737,1.16723,1.16723,391300003.0
2006-03-24 18:37:00,1.16719,1.16719,1.1671,1.16719,58100001.0
2006-03-24 18:38:00,1.16728,1.1673,1.1672,1.1673,273800004.0
2006-03-24 18:39:00,1.16733,1.16744,1.16728,1.1674,183600000.0
2006-03-24 18:40:00,1.16742,1.16749,1.16735,1.16735,824100003.0
2006-03-24 18:41:00,1.16726,1.16748,1.16726,1.16734,183700001.0
2006-03-24 18:42:00,1.16736,1.16755,1.16736,1.16749,523699998.0
2006-03-24 18:43:00,1.16742,1.16742,1.16709,1.16709,312599998.0
2006-03-24 18:44:00,1.16712,1.16719,1.16708,1.16719,457700008.0
2006-03-24 18:45:00,1.16723,1.16723,1.16707,1.16709,577800003.0
2006-03-24 18:46:00,1.16712,1.16727,1.16712,1.16721,244699999.0
2006-03-24 18:47:00,1.16727,1.16733,1.16726,1.16733,90299997.0
2006-03-24 18:48:00,1.16724,1.16724,1.16705,1.16715,40100000.0
2006-03-24 18:49:00,1.16713,1.16713,1.16693,1.16693,136999998.0
2006-03-24 18:50:00,1.16692,1.16705,1.16692,1.16705,21300000.0
2006-03-24 18:51:00,1.16704,1.16711,1.167,1.16701,138200002.0
2006-03-24 18:52:00,1.16699,1.16703,1.1669,1.16698,195699995.0
2006-03-24 18:53:00,1.16699,1.16703,1.16688,1.16703,610200003.0
2006-03-24 18:54:00,1.16708,1.16723,1.16708,1.16723,212600002.0
2006-03-24 18:55:00,1.16723,1.16736,1.16719,1.1672,409400003.0
2006-03-24 18:56:00,1.16716,1.16734,1.16712,1.16712,137900002.0
2006-03-24 18:57:00,1.1671,1.16726,1.16706,1.16723,363599999.0
2006-03-24 18:58:00,1.16727,1.16727,1.16717,1.16718,90099999.0
2006-03-24 18:59:00,1.16715,1.16743,1.16713,1.16721,637400003.0
2006-03-24 19:00:00,1.16716,1.16716,1.16694,1.16701,370900002.0
2006-03-24 19:01:00,1.16698,1.16716,1.16698,1.16716,74400002.0
2006-03-24 19:02:00,1.16718,1.16718,1.16709,1.16712,268200000.0
2006-03-24 19:03:00,1.1671,1.16722,1.16706,1.16706,320699995.0
2006-03-24 19:04:00,1.16707,1.16713,1.16694,1.16695,241400001.0
2006-03-24 19:05:00,1.16695,1.16706,1.16695,1.16704,277300001.0
2006-03-24 19:06:00,1.16707,1.16707,1.16689,1.16689,338299999.0
2006-03-24 19:07:00,1.1669,1.16703,1.1669,1.16703,160800000.0
2006-03-24 19:08:00,1.167,1.16701,1.16689,1.16701,650100001.0
2006-03-24 19:09:00,1.16704,1.1671,1.1669,1.16695,495999999.0
2006-03-24 19:10:00,1.16696,1.16696,1.16683,1.16683,56300000.0
2006-03-24 19:11:00,1.16687,1.16697,1.16684,1.16691,304899998.0
2006-03-24 19:12:00,1.16692,1.16706,1.16692,1.16703,257999998.0
2006-03-24 19:13:00,1.16701,1.16702,1.16678,1.16678,92900000.0
2006-03-24 19:14:00,1.1667,1.16671,1.16653,1.16658,394300003.0
2006-03-24 19:15:00,1.16645,1.16645,1.1662,1.16633,491099998.0
2006-03-24 19:16:00,1.16633,1.16645,1.16631,1.16631,315100005.0
2006-03-24 19:17:00,1.16635,1.16635,1.16625,1.16633,284500000.0
2006-03-24 19:18:00,1.1663,1.16633,1.16616,1.16626,496600001.0
2006-03-24 19:19:00,1.16627,1.16661,1.16622,1.16661,90100000.0
2006-03-24 19:20:00,1.16668,1.16668,1.16658,1.16663,199699999.0
2006-03-24 19:21:00,1.16671,1.16676,1.16665,1.16676,209699999.0
2006-03-24 19:22:00,1.16682,1.16698,1.16682,1.16698,200699998.0
2006-03-24 19:23:00,1.16704,1.16713,1.16704,1.16713,15100000.0
2006-03-24 19:24:00,1.1672,1.1672,1.16715,1.1672,107299997.0
2006-03-24 19:25:00,1.1672,1.1672,1.1672,1.1672,119899999.0
2006-03-24 19:26:00,1.1672,1.16722,1.16714,1.16714,125800002.0
2006-03-24 19:27:00,1.16715,1.16715,1.16671,1.16671,316099998.0
2006-03-24 19:28:00,1.16672,1.1668,1.16672,1.16678,198599998.0
2006-03-24 19:29:00,1.16678,1.16678,1.1667,1.16672,81100000.0
2006-03-24 19:30:00,1.1667,1.1667,1.16628,1.16638,143100004.0
2006-03-24 19:31:00,1.1664,1.1664,1.1664,1.1664,103000003.0
2006-03-24 19:32:00,1.16636,1.1665,1.16636,1.16645,94100001.0
2006-03-24 19:33:00,1.16637,1.16645,1.16635,1.16635,313000000.0
2006-03-24 19:34:00,1.16637,1.16647,1.16637,1.16647,61000001.0
2006-03-24 19:35:00,1.1665,1.1665,1.1665,1.1665,77000000.0
2006-03-24 19:36:00,1.16647,1.16651,1.16633,1.16633,155299995.0
2006-03-24 19:37:00,1.16645,1.16645,1.16632,1.1664,536200003.0
2006-03-24 19:38:00,1.1663,1.16642,1.16625,1.16626,200400000.0
2006-03-24 19:39:00,1.16623,1.16635,1.16617,1.16629,423200000.0
2006-03-24 19:40:00,1.16625,1.16625,1.1662,1.16625,225099998.0
2006-03-24 19:41:00,1.16622,1.16629,1.16622,1.16622,224700002.0
2006-03-24 19:42:00,1.16632,1.16642,1.16628,1.16633,197100001.0
2006-03-24 19:43:00,1.16638,1.1664,1.16631,1.16631,125400000.0
2006-03-24 19:44:00,1.16632,1.16636,1.16632,1.16634,112999998.0
2006-03-24 19:45:00,1.16641,1.16648,1.1664,1.16648,80000000.0
2006-03-24 19:46:00,1.1665,1.1665,1.16648,1.1665,85700000.0
2006-03-24 19:47:00,1.1665,1.1665,1.1665,1.1665,40899998.0
2006-03-24 19:48:00,1.16653,1.16657,1.16653,1.16657,8000000.0
2006-03-24 19:49:00,1.16662,1.16673,1.16661,1.16669,185199999.0
2006-03-24 19:50:00,1.16667,1.16669,1.16658,1.16669,64000000.0
2006-03-24 19:51:00,1.16664,1.16664,1.16663,1.16663,31100000.0
2006-03-24 19:52:00,1.16662,1.16666,1.16662,1.16663,40100000.0
2006-03-24 19:53:00,1.16668,1.16671,1.16662,1.16662,222399999.0
2006-03-24 19:54:00,1.16665,1.16672,1.1666,1.16662,45500000.0
2006-03-24 19:55:00,1.16673,1.16676,1.1666,1.1666,66400000.0
2006-03-24 19:56:00,1.16674,1.16674,1.16654,1.16655,174700002.0
2006-03-24 19:57:00,1.16655,1.16666,1.16655,1.1666,190900000.0
2006-03-24 19:58:00,1.1666,1.16663,1.16655,1.1666,160200004.0
2006-03-24 19:59:00,1.16667,1.16701,1.16667,1.16692,96499999.0
2006-03-24 20:00:00,1.16698,1.16706,1.16695,1.16706,69200001.0
2006-03-24 20:01:00,1.167,1.16702,1.16686,1.16686,97400000.0
2006-03-24 20:02:00,1.16685,1.16693,1.1668,1.16684,166599997.0
2006-03-24 20:03:00,1.16685,1.16693,1.16677,1.16679,585600006.0
2006-03-24 20:04:00,1.16683,1.16683,1.16668,1.16668,163600000.0
2006-03-24 20:05:00,1.16668,1.16677,1.16663,1.16665,125100000.0
2006-03-24 20:06:00,1.16672,1.16686,1.16672,1.16682,38700002.0
2006-03-24 20:07:00,1.16683,1.16693,1.16682,1.16688,293400003.0
2006-03-24 20:08:00,1.16692,1.16701,1.16692,1.16697,338200000.0
2006-03-24 20:09:00,1.16687,1.167,1.1667,1.1667,256700000.0
2006-03-24 20:10:00,1.1666,1.16663,1.16655,1.1666,33500000.0
2006-03-24 20:11:00,1.1666,1.16665,1.16648,1.1666,336200000.0
2006-03-24 20:12:00,1.16657,1.16657,1.16641,1.1665,692300001.0
2006-03-24 20:13:00,1.16656,1.16677,1.16655,1.16677,136299999.0
2006-03-24 20:14:00,1.16673,1.16681,1.16673,1.1668,108800001.0
2006-03-24 20:15:00,1.1669,1.16703,1.16687,1.16698,567500003.0
2006-03-24 20:16:00,1.16702,1.1672,1.16699,1.16699,689500000.0
2006-03-24 20:17:00,1.16696,1.16708,1.16691,1.16702,347500000.0
2006-03-24 20:18:00,1.1671,1.1671,1.16689,1.16701,124699998.0
2006-03-24 20:19:00,1.16701,1.16708,1.16701,1.16706,134899999.0
2006-03-24 20:20:00,1.16702,1.16708,1.167,1.167,384900000.0
2006-03-24 20:21:00,1.167,1.16705,1.16695,1.16698,291300001.0
2006-03-24 20:22:00,1.16703,1.16705,1.16692,1.16705,419399997.0
2006-03-24 20:23:00,1.16705,1.16709,1.16699,1.16707,635099999.0
2006-03-24 20:24:00,1.1671,1.1671,1.16705,1.16705,273900000.0
2006-03-24 20:25:00,1.1671,1.1671,1.16705,1.16705,142400003.0
2006-03-24 20:26:00,1.16701,1.16701,1.16686,1.16686,183900002.0
2006-03-24 20:27:00,1.16684,1.16705,1.16684,1.16692,189600000.0
2006-03-24 20:28:00,1.16695,1.16705,1.16695,1.167,852400004.0
2006-03-24 20:29:00,1.16695,1.167,1.1669,1.16695,400000006.0
2006-03-24 20:30:00,1.16693,1.16706,1.16693,1.16703,187900001.0
2006-03-24 20:31:00,1.16705,1.16705,1.16695,1.16695,473699997.0
2006-03-24 20:32:00,1.16692,1.167,1.16692,1.167,268300002.0
2006-03-24 20:33:00,1.16696,1.16712,1.16696,1.16707,251700003.0
2006-03-24 20:34:00,1.16705,1.16713,1.16704,1.16706,140399998.0
2006-03-24 20:35:00,1.16703,1.16703,1.16688,1.16697,90900000.0
2006-03-24 20:36:00,1.167,1.16703,1.1669,1.167,380500000.0
2006-03-24 20:37:00,1.16703,1.16706,1.16697,1.16697,167400000.0
2006-03-24 20:38:00,1.16695,1.167,1.16692,1.167,195899999.0
2006-03-24 20:39:00,1.16701,1.16712,1.16697,1.16707,433400003.0
2006-03-24 20:40:00,1.16707,1.16717,1.16698,1.16698,396899998.0
2006-03-24 20:41:00,1.16703,1.16709,1.16697,1.16703,343900001.0
2006-03-24 20:42:00,1.167,1.167,1.16695,1.16697,456200000.0
2006-03-24 20:43:00,1.16697,1.16706,1.16692,1.16698,256900001.0
2006-03-24 20:44:00,1.167,1.16706,1.16689,1.16697,118099999.0
2006-03-24 20:45:00,1.16692,1.16692,1.16683,1.16683,166700001.0
2006-03-24 20:46:00,1.16685,1.16693,1.16682,1.16693,232100003.0
2006-03-24 20:47:00,1.16695,1.16695,1.1669,1.16692,249500000.0
2006-03-24 20:48:00,1.16695,1.16695,1.1669,1.16695,51500000.0
2006-03-24 20:49:00,1.16695,1.16697,1.16685,1.16695,493000001.0
2006-03-24 20:50:00,1.1669,1.1669,1.1669,1.1669,127300000.0
2006-03-24 20:51:00,1.16693,1.16693,1.16685,1.16693,119800000.0
2006-03-24 20:52:00,1.16695,1.16695,1.16695,1.16695,136700004.0
2006-03-24 20:53:00,1.1669,1.16695,1.16685,1.16685,278500000.0
2006-03-24 20:54:00,1.1669,1.16695,1.1668,1.16685,433799996.0
2006-03-24 20:55:00,1.16692,1.16692,1.16685,1.1669,164299998.0
2006-03-24 20:56:00,1.1669,1.16692,1.16683,1.16692,563900003.0
2006-03-24 20:57:00,1.1669,1.167,1.16688,1.167,426100000.0
2006-03-24 20:58:00,1.16703,1.16708,1.167,1.16703,341899999.0
2006-03-24 20:59:00,1.16697,1.16708,1.16697,1.16705,246599998.0
2006-03-24 21:00:00,1.16705,1.16708,1.16695,1.167,792500001.0
2006-03-24 21:01:00,1.167,1.16718,1.167,1.16715,578099997.0
2006-03-24 21:02:00,1.16715,1.1672,1.16715,1.16715,179000001.0
2006-03-24 21:03:00,1.16722,1.16722,1.167,1.16712,680790002.0
2006-03-24 21:04:00,1.16718,1.16725,1.16712,1.16725,701999994.0
2006-03-24 21:05:00,1.16725,1.16728,1.1671,1.1672,823100009.0
2006-03-24 21:06:00,1.16727,1.16727,1.16717,1.16718,78000001.0
2006-03-24 21:07:00,1.16724,1.16733,1.16718,1.16723,517500001.0
2006-03-24 21:08:00,1.16718,1.16727,1.16711,1.16727,164000000.0
2006-03-24 21:09:00,1.16717,1.1672,1.16706,1.16708,102400000.0
2006-03-24 21:10:00,1.16705,1.16705,1.16695,1.167,415500001.0
2006-03-24 21:11:00,1.16702,1.16718,1.16697,1.16697,508799998.0
2006-03-24 21:12:00,1.16699,1.167,1.16689,1.16696,389200000.0
2006-03-24 21:13:00,1.16698,1.167,1.16692,1.16692,499300001.0
2006-03-24 21:14:00,1.167,1.167,1.16692,1.16697,283399997.0
2006-03-24 21:15:00,1.16695,1.167,1.16695,1.16697,31700000.0
2006-03-24 21:16:00,1.16692,1.16697,1.1669,1.1669,160100002.0
2006-03-24 21:17:00,1.16697,1.16702,1.16695,1.16698,81200000.0
2006-03-24 21:18:00,1.167,1.16705,1.16695,1.167,134300002.0
2006-03-24 21:19:00,1.16695,1.16703,1.16695,1.16703,105100002.0
2006-03-24 21:20:00,1.16705,1.16705,1.16705,1.16705,25500000.0
2006-03-24 21:21:00,1.16701,1.16701,1.16699,1.16699,24700000.0
2006-03-24 21:22:00,1.16695,1.16695,1.16695,1.16695,67000001.0
2006-03-24 21:23:00,1.16695,1.16705,1.16695,1.16705,32700001.0
2006-03-24 21:24:00,1.16698,1.16703,1.16684,1.16689,81700000.0
2006-03-24 21:25:00,1.16702,1.16709,1.16698,1.16698,76500000.0
2006-03-24 21:26:00,1.16699,1.16699,1.16693,1.16698,68500000.0
2006-03-24 21:27:00,1.167,1.167,1.16697,1.167,187000001.0
2006-03-24 21:28:00,1.16698,1.16703,1.16689,1.16692,404200000.0
2006-03-24 21:29:00,1.16692,1.167,1.16691,1.16695,112600001.0
2006-03-24 21:30:00,1.167,1.167,1.16695,1.167,47400000.0
2006-03-24 21:31:00,1.16702,1.16708,1.16702,1.16708,84700000.0
2006-03-24 21:32:00,1.1671,1.1671,1.16703,1.1671,170000002.0
2006-03-24 21:33:00,1.16715,1.16715,1.16705,1.16705,111699998.0
2006-03-24 21:34:00,1.1671,1.1671,1.1671,1.1671,159200005.0
2006-03-24 21:35:00,1.16711,1.16714,1.16702,1.16702,116000004.0
2006-03-24 21:36:00,1.16692,1.16692,1.16668,1.16668,125199999.0
2006-03-24 21:37:00,1.16677,1.16677,1.1667,1.1667,80500000.0
2006-03-24 21:38:00,1.1667,1.16675,1.1667,1.1667,81300002.0
2006-03-24 21:39:00,1.1667,1.1667,1.16665,1.1667,369800000.0
2006-03-24 21:40:00,1.1667,1.1667,1.16663,1.16665,210900002.0
2006-03-24 21:41:00,1.16673,1.16673,1.16668,1.1667,45699999.0
2006-03-24 21:42:00,1.16669,1.16685,1.16669,1.16685,162099998.0
2006-03-24 21:43:00,1.1669,1.1669,1.16682,1.16682,122500000.0
2006-03-24 21:44:00,1.16691,1.1671,1.16691,1.16709,114200000.0
2006-03-24 21:45:00,1.16712,1.16719,1.16712,1.16719,65999999.0
2006-03-24 21:46:00,1.16718,1.16723,1.16707,1.16709,256200004.0
2006-03-24 21:47:00,1.16704,1.1671,1.16704,1.16706,148500001.0
2006-03-24 21:48:00,1.16709,1.16709,1.16702,1.16706,178700001.0
2006-03-24 21:49:00,1.16705,1.16715,1.16702,1.16708,51300000.0
2006-03-24 21:50:00,1.16706,1.16717,1.16706,1.16717,104100000.0
2006-03-24 21:51:00,1.16722,1.16724,1.1672,1.16722,119299998.0
2006-03-24 21:52:00,1.16722,1.1673,1.16722,1.1673,108700002.0
2006-03-24 21:53:00,1.1673,1.1673,1.1673,1.1673,173100001.0
2006-03-24 21:54:00,1.1673,1.16735,1.16725,1.16725,176000002.0
2006-03-24 21:55:00,1.1673,1.1673,1.16728,1.1673,44400000.0
2006-03-24 21:56:00,1.16725,1.16731,1.16725,1.16726,28800000.0
2006-03-24 21:57:00,1.16713,1.16756,1.16713,1.16751,134300001.0
2006-03-24 21:58:00,1.16753,1.16775,1.16753,1.16767,114999998.0
2006-03-24 21:59:00,1.16755,1.16833,1.16755,1.16833,202700001.0
2006-03-24 22:00:00,1.16837,1.16837,1.16815,1.16815,140199999.0
2006-03-24 22:01:00,1.16817,1.16822,1.16799,1.16822,91200000.0
2006-03-24 22:02:00,1.16828,1.16849,1.16827,1.16827,285099998.0
2006-03-24 22:03:00,1.1682,1.1682,1.16812,1.1682,206699996.0
2006-03-24 22:04:00,1.16827,1.16827,1.16815,1.1682,82299999.0
2006-03-24 22:05:00,1.16822,1.16828,1.16822,1.16822,98800003.0
2006-03-24 22:06:00,1.16823,1.16828,1.16813,1.16821,188900002.0
2006-03-24 22:07:00,1.16816,1.16816,1.16779,1.168,77999999.0
2006-03-24 22:08:00,1.16805,1.16813,1.16803,1.16807,185199999.0
2006-03-24 22:09:00,1.16793,1.16798,1.16787,1.16795,199699997.0
2006-03-24 22:10:00,1.16797,1.16801,1.16792,1.16792,64799999.0
2006-03-24 22:11:00,1.1679,1.1679,1.1679,1.1679,97300001.0
2006-03-24 22:12:00,1.16783,1.16783,1.16767,1.16771,175600003.0
2006-03-24 22:13:00,1.16768,1.16769,1.16762,1.16762,40700000.0
2006-03-24 22:14:00,1.16763,1.16763,1.1675,1.16761,115099999.0
2006-03-24 22:15:00,1.1677,1.16773,1.16766,1.16767,177000002.0
2006-03-24 22:16:00,1.16767,1.1678,1.16766,1.16778,179900000.0
2006-03-24 22:17:00,1.16772,1.16777,1.16769,1.16777,50300000.0
2006-03-24 22:18:00,1.16777,1.16788,1.16777,1.16788,35200000.0
2006-03-24 22:19:00,1.16785,1.16795,1.16785,1.1679,56899999.0
2006-03-24 22:20:00,1.16789,1.16793,1.16787,1.16787,75200000.0
2006-03-24 22:21:00,1.16788,1.16796,1.16785,1.16785,299800001.0
2006-03-24 22:22:00,1.16787,1.16796,1.16786,1.16793,86899999.0
2006-03-24 22:23:00,1.16799,1.16799,1.16791,1.16791,128800000.0
2006-03-24 22:24:00,1.1679,1.16802,1.16785,1.16802,82600000.0
2006-03-24 22:25:00,1.16802,1.16802,1.16788,1.16792,106500000.0
2006-03-24 22:26:00,1.168,1.16805,1.168,1.16805,58399997.0
2006-03-24 22:27:00,1.16802,1.16819,1.16802,1.1681,387000003.0
2006-03-24 22:28:00,1.16805,1.16805,1.16805,1.16805,800000.0
2006-03-24 22:29:00,1.1681,1.16815,1.16805,1.16805,214500001.0
2006-03-24 22:30:00,1.16805,1.16805,1.168,1.16805,95500004.0
2006-03-24 22:31:00,1.1681,1.1681,1.16805,1.16805,15200000.0
2006-03-24 22:32:00,1.16805,1.1681,1.168,1.16803,120500002.0
2006-03-24 22:33:00,1.16804,1.16805,1.16794,1.16794,171100001.0
2006-03-24 22:34:00,1.16785,1.16795,1.16785,1.1679,368999998.0
2006-03-24 22:35:00,1.16797,1.16805,1.16797,1.168,178999999.0
2006-03-24 22:36:00,1.168,1.168,1.16795,1.16795,95200000.0
2006-03-24 22:37:00,1.16795,1.168,1.1679,1.1679,133699999.0
2006-03-24 22:38:00,1.16795,1.16805,1.16795,1.168,144599999.0
2006-03-24 22:39:00,1.16805,1.16805,1.16795,1.16795,87400000.0
2006-03-24 22:40:00,1.16802,1.16802,1.16785,1.16785,49500000.0
2006-03-24 22:41:00,1.16788,1.16793,1.16787,1.1679,55000001.0
2006-03-24 22:42:00,1.16795,1.16795,1.16795,1.16795,56099999.0
2006-03-24 22:43:00,1.16795,1.16805,1.1679,1.168,340899999.0
2006-03-24 22:44:00,1.168,1.16805,1.16795,1.16795,213400001.0
2006-03-24 22:45:00,1.16795,1.168,1.16795,1.168,24000000.0
2006-03-24 22:46:00,1.16805,1.16809,1.16795,1.16809,100000000.0
2006-03-24 22:47:00,1.16805,1.16805,1.168,1.168,35300001.0
2006-03-24 22:48:00,1.16813,1.16824,1.16813,1.16816,177199998.0
2006-03-24 22:49:00,1.16816,1.16816,1.16806,1.16806,67100003.0
2006-03-24 22:50:00,1.16815,1.16829,1.16815,1.16816,63000001.0
2006-03-24 22:51:00,1.16816,1.16829,1.16816,1.1682,79100002.0
2006-03-24 22:52:00,1.1681,1.1681,1.16784,1.1679,111100000.0
2006-03-24 22:53:00,1.16798,1.16811,1.16786,1.16788,137600000.0
2006-03-24 22:54:00,1.16785,1.1679,1.16785,1.16785,137100000.0
2006-03-24 22:55:00,1.1679,1.16795,1.1678,1.16785,283700002.0
2006-03-24 22:56:00,1.16782,1.16782,1.16771,1.16771,33800000.0
2006-03-24 22:57:00,1.16769,1.16826,1.16768,1.16814,170100001.0
2006-03-24 22:58:00,1.16823,1.16838,1.16816,1.16838,111000000.0
2006-03-24 22:59:00,1.16833,1.16833,1.16796,1.16812,150999995.0
2006-03-24 23:00:00,1.16803,1.16803,1.16802,1.16802,16700000.0
2006-03-24 23:01:00,1.1682,1.16825,1.16818,1.1682,49600002.0
2006-03-24 23:02:00,1.16817,1.16817,1.16803,1.16803,56199999.0
2006-03-24 23:03:00,1.16805,1.16805,1.168,1.168,8800000.0
2006-03-24 23:04:00,1.16798,1.16798,1.16792,1.16792,42300000.0
2006-03-24 23:05:00,1.1679,1.1679,1.16783,1.16785,105400001.0
2006-03-24 23:06:00,1.1679,1.16795,1.1678,1.1679,166800002.0
2006-03-24 23:07:00,1.16788,1.16795,1.16777,1.16795,113000000.0
2006-03-24 23:08:00,1.16795,1.16795,1.16782,1.1679,65800001.0
2006-03-24 23:09:00,1.1679,1.16795,1.16782,1.16795,145300000.0
2006-03-24 23:10:00,1.16792,1.16792,1.16785,1.16785,7200000.0
2006-03-24 23:11:00,1.16783,1.16798,1.16783,1.16798,41300000.0
2006-03-24 23:12:00,1.16793,1.168,1.1679,1.168,41900000.0
2006-03-24 23:13:00,1.168,1.16805,1.16795,1.16805,82300003.0
2006-03-24 23:14:00,1.16795,1.168,1.16795,1.168,36700000.0
2006-03-24 23:15:00,1.16808,1.16808,1.16798,1.168,55899999.0
2006-03-24 23:16:00,1.16802,1.16818,1.16799,1.16818,124400001.0
2006-03-24 23:17:00,1.16816,1.16816,1.16797,1.16797,125500000.0
2006-03-24 23:18:00,1.16793,1.16793,1.1679,1.1679,37600000.0
2006-03-24 23:19:00,1.16779,1.16792,1.16774,1.16775,101800001.0
2006-03-24 23:20:00,1.16771,1.16781,1.16767,1.16767,116800003.0
2006-03-24 23:21:00,1.16777,1.16777,1.16762,1.16762,18300000.0
2006-03-24 23:22:00,1.16744,1.16744,1.16702,1.16706,79700000.0
2006-03-24 23:23:00,1.16696,1.16706,1.16692,1.16706,95699998.0
2006-03-24 23:24:00,1.16707,1.16708,1.16697,1.16708,79000001.0
2006-03-24 23:25:00,1.1672,1.1672,1.16702,1.16705,176299997.0
2006-03-24 23:26:00,1.16703,1.16709,1.16695,1.16709,111799998.0
2006-03-24 23:27:00,1.16708,1.16708,1.16694,1.16694,120299999.0
2006-03-24 23:28:00,1.16693,1.167,1.16692,1.16695,131099999.0
2006-03-24 23:29:00,1.16712,1.16723,1.16712,1.16722,75800001.0
2006-03-24 23:30:00,1.16707,1.16723,1.16707,1.16713,61500000.0
2006-03-24 23:31:00,1.16714,1.16722,1.1671,1.16711,110100001.0
2006-03-24 23:32:00,1.16717,1.16728,1.16713,1.16728,106200000.0
2006-03-24 23:33:00,1.16729,1.16738,1.16729,1.16737,91900002.0
2006-03-24 23:34:00,1.16733,1.16742,1.16729,1.16737,76499998.0
2006-03-24 23:35:00,1.16722,1.1676,1.16722,1.16758,180600000.0
2006-03-24 23:36:00,1.16744,1.16747,1.16735,1.16742,85799998.0
2006-03-24 23:37:00,1.16745,1.16752,1.1674,1.16741,109099999.0
2006-03-24 23:38:00,1.1672,1.16743,1.1672,1.16739,97399998.0
2006-03-24 23:39:00,1.16735,1.16735,1.16732,1.16732,33600000.0
2006-03-24 23:40:00,1.16731,1.16735,1.16727,1.16727,83900000.0
2006-03-24 23:41:00,1.16739,1.16759,1.16739,1.16747,35100000.0
2006-03-24 23:42:00,1.16751,1.16764,1.16748,1.16759,151600001.0
2006-03-24 23:43:00,1.16762,1.16771,1.16762,1.16768,54000000.0
2006-03-24 23:44:00,1.16766,1.16766,1.16745,1.16748,147599998.0
2006-03-24 23:45:00,1.16758,1.16758,1.16745,1.1675,57300000.0
2006-03-24 23:46:00,1.16745,1.16745,1.16745,1.16745,4000000.0
2006-03-24 23:47:00,1.16748,1.16748,1.16714,1.16729,125499999.0
2006-03-24 23:48:00,1.16726,1.16726,1.16691,1.16691,77899999.0
2006-03-24 23:49:00,1.16687,1.1671,1.16687,1.1671,69700000.0
2006-03-24 23:50:00,1.16722,1.16732,1.16704,1.16725,117100000.0
2006-03-24 23:51:00,1.16733,1.16742,1.1673,1.1673,37700000.0
2006-03-24 23:52:00,1.16732,1.1674,1.16732,1.16735,60800000.0
2006-03-24 23:53:00,1.16738,1.16745,1.16735,1.1674,77600000.0
2006-03-24 23:54:00,1.16741,1.16742,1.1672,1.1672,66099999.0
2006-03-24 23:55:00,1.16715,1.16728,1.16715,1.16728,72500001.0
2006-03-24 23:56:00,1.16716,1.16733,1.16716,1.16718,113900002.0
2006-03-24 23:57:00,1.1671,1.16715,1.1671,1.16715,65900002.0
2006-03-24 23:58:00,1.16715,1.16725,1.16712,1.16723,58399998.0
2006-03-24 23:59:00,1.16715,1.16718,1.16715,1.16718,64500002.0
2006-03-27 00:01:00,1.1679,1.1679,1.1675,1.1677,160700001.0
2006-03-27 00:02:00,1.1679,1.1679,1.1677,1.1677,160700001.0
2006-03-27 00:03:00,1.1679,1.1679,1.1675,1.1675,160700001.0
2006-03-27 00:05:00,1.1673,1.1673,1.1673,1.1673,160700001.0
2006-03-27 00:09:00,1.1671,1.1671,1.1671,1.1671,160700001.0
2006-03-27 00:11:00,1.1669,1.1669,1.1669,1.1669,160700001.0
2006-03-27 00:15:00,1.1668,1.1668,1.1668,1.1668,160700001.0
2006-03-27 00:30:00,1.1669,1.1669,1.1669,1.1669,160700001.0
2006-03-27 00:31:00,1.1668,1.1668,1.1668,1.1668,160700001.0
2006-03-27 00:32:00,1.1669,1.1669,1.1669,1.1669,160700001.0
2006-03-27 00:33:00,1.1671,1.1671,1.1671,1.1671,160700001.0
2006-03-27 00:34:00,1.167,1.1671,1.167,1.1671,160700001.0
2006-03-27 00:44:00,1.167,1.1671,1.167,1.1671,160700001.0
2006-03-27 00:45:00,1.167,1.167,1.1667,1.167,160700001.0
2006-03-27 00:47:00,1.1669,1.1669,1.1668,1.1668,160700001.0
2006-03-27 00:49:00,1.1669,1.1669,1.1669,1.1669,160700001.0
2006-03-27 00:59:00,1.1668,1.1669,1.1668,1.1669,160700001.0
2006-03-27 01:01:00,1.1668,1.1668,1.1668,1.1668,160700001.0
2006-03-27 01:02:00,1.1667,1.1668,1.1667,1.1668,160700001.0
2006-03-27 01:03:00,1.1667,1.1667,1.1667,1.1667,160700001.0
2006-03-27 01:07:00,1.1668,1.1668,1.1668,1.1668,160700001.0
2006-03-27 01:08:00,1.1669,1.1669,1.1667,1.1667,160700001.0
2006-03-27 01:15:00,1.1668,1.1669,1.1668,1.1668,160700001.0
2006-03-27 01:16:00,1.1669,1.1669,1.1668,1.1669,160700001.0
2006-03-27 01:17:00,1.1668,1.1668,1.1668,1.1668,160700001.0
2006-03-27 01:21:00,1.1669,1.1669,1.1669,1.1669,160700001.0
2006-03-27 01:24:00,1.167,1.1673,1.167,1.1673,160700001.0
2006-03-27 01:32:00,1.1671,1.1673,1.1671,1.1673,160700001.0
2006-03-27 01:37:00,1.1671,1.1671,1.1671,1.1671,160700001.0
2006-03-27 01:40:00,1.1673,1.1673,1.1673,1.1673,160700001.0
2006-03-27 01:41:00,1.1671,1.1671,1.1671,1.1671,160700001.0
2006-03-27 01:43:00,1.1673,1.1675,1.1673,1.1673,160700001.0
2006-03-27 01:45:00,1.1675,1.1675,1.1675,1.1675,160700001.0
2006-03-27 01:46:00,1.1671,1.1673,1.1671,1.1673,160700001.0
2006-03-27 01:57:00,1.1671,1.1675,1.167,1.1675,160700001.0
2006-03-27 01:58:00,1.1673,1.1673,1.1668,1.1668,160700001.0
2006-03-27 01:59:00,1.1669,1.1669,1.1668,1.1669,160700001.0
2006-03-27 02:00:00,1.16663,1.16675,1.16661,1.16661,160700001.0
2006-03-27 02:01:00,1.16673,1.16673,1.16673,1.16673,15100000.0
2006-03-27 02:02:00,1.1668,1.16685,1.1668,1.16682,118800004.0
2006-03-27 02:03:00,1.16681,1.16696,1.16679,1.16692,96800002.0
2006-03-27 02:04:00,1.1669,1.1669,1.16687,1.16687,59500000.0
2006-03-27 02:05:00,1.167,1.16708,1.16693,1.16701,178300004.0
2006-03-27 02:06:00,1.16692,1.16704,1.16692,1.16697,46400001.0
2006-03-27 02:07:00,1.16698,1.16698,1.16687,1.16688,85599998.0
2006-03-27 02:08:00,1.1669,1.1669,1.16685,1.16685,96699999.0
2006-03-27 02:09:00,1.1669,1.1669,1.16685,1.16685,49500000.0
2006-03-27 02:10:00,1.16688,1.16698,1.16688,1.1669,55400000.0
2006-03-27 02:11:00,1.1669,1.1669,1.16685,1.1669,63700000.0
2006-03-27 02:12:00,1.16682,1.16682,1.16681,1.16681,22300001.0
2006-03-27 02:13:00,1.1668,1.1668,1.1668,1.1668,6400000.0
2006-03-27 02:14:00,1.1668,1.1668,1.1668,1.1668,3300000.0
2006-03-27 02:15:00,1.16685,1.16685,1.16675,1.16685,72999999.0
2006-03-27 02:16:00,1.1668,1.1668,1.1668,1.1668,31900000.0
2006-03-27 02:17:00,1.16685,1.16685,1.16682,1.16682,26700000.0
2006-03-27 02:18:00,1.16675,1.16675,1.16675,1.16675,17700001.0
2006-03-27 02:19:00,1.16673,1.16683,1.1667,1.1668,66500000.0
2006-03-27 02:20:00,1.16675,1.16688,1.16675,1.16685,105300000.0
2006-03-27 02:21:00,1.16675,1.1668,1.16675,1.1668,32400000.0
2006-03-27 02:22:00,1.1668,1.16685,1.16675,1.16685,43900000.0
2006-03-27 02:23:00,1.16677,1.16685,1.1667,1.16685,92800001.0
2006-03-27 02:24:00,1.16683,1.16683,1.16681,1.16683,64700001.0
2006-03-27 02:25:00,1.16684,1.16685,1.16679,1.16685,20800000.0
2006-03-27 02:26:00,1.16673,1.16683,1.16669,1.16683,76300000.0
2006-03-27 02:27:00,1.16677,1.16677,1.16673,1.16673,48200001.0
2006-03-27 02:28:00,1.1667,1.1667,1.1667,1.1667,33500000.0
2006-03-27 02:29:00,1.16665,1.16675,1.16663,1.1667,179300002.0
2006-03-27 02:30:00,1.16671,1.16671,1.16662,1.16662,167199999.0
2006-03-27 02:31:00,1.16655,1.16655,1.16643,1.16647,64600000.0
2006-03-27 02:32:00,1.16655,1.16655,1.1665,1.1665,50500001.0
2006-03-27 02:33:00,1.16655,1.16655,1.1665,1.1665,66700001.0
2006-03-27 02:34:00,1.16647,1.16649,1.16642,1.16642,61100001.0
2006-03-27 02:35:00,1.16645,1.16645,1.16635,1.16635,35900000.0
2006-03-27 02:36:00,1.1664,1.1664,1.1664,1.1664,27999999.0
2006-03-27 02:37:00,1.16641,1.16641,1.16629,1.16629,45000000.0
2006-03-27 02:38:00,1.16625,1.16638,1.16625,1.16638,91599999.0
2006-03-27 02:39:00,1.16638,1.16643,1.16625,1.16639,74300001.0
2006-03-27 02:40:00,1.16629,1.16629,1.16629,1.16629,7300000.0
2006-03-27 02:41:00,1.16634,1.16634,1.16631,1.16631,25699999.0
2006-03-27 02:42:00,1.1664,1.16645,1.1664,1.16645,79400001.0
2006-03-27 02:43:00,1.16643,1.16643,1.16632,1.16632,102699999.0
2006-03-27 02:44:00,1.16629,1.16636,1.16629,1.16636,51900000.0
2006-03-27 02:45:00,1.16635,1.16638,1.16629,1.16638,77399999.0
2006-03-27 02:46:00,1.16635,1.16639,1.16629,1.16629,62300002.0
2006-03-27 02:47:00,1.16628,1.16628,1.16625,1.16625,12800000.0
2006-03-27 02:48:00,1.16633,1.16635,1.16625,1.1663,63000000.0
2006-03-27 02:49:00,1.16635,1.16635,1.1663,1.1663,15700000.0
2006-03-27 02:50:00,1.16628,1.16628,1.16628,1.16628,9700000.0
2006-03-27 02:51:00,1.16625,1.16635,1.16625,1.16625,37900000.0
2006-03-27 02:52:00,1.16634,1.16634,1.16631,1.16631,4000000.0
2006-03-27 02:53:00,1.16632,1.16648,1.16632,1.16638,86900000.0
2006-03-27 02:54:00,1.16639,1.16676,1.16639,1.16665,140600001.0
2006-03-27 02:55:00,1.16682,1.16695,1.16668,1.16672,64200002.0
2006-03-27 02:56:00,1.16685,1.16685,1.1668,1.1668,15900000.0
2006-03-27 02:57:00,1.1668,1.1668,1.16675,1.16675,48000000.0
2006-03-27 02:58:00,1.1668,1.1668,1.16675,1.16675,24600000.0
2006-03-27 02:59:00,1.16676,1.16676,1.16639,1.16639,89700002.0
2006-03-27 03:00:00,1.16646,1.16658,1.16645,1.16645,76100001.0
2006-03-27 03:01:00,1.1665,1.1665,1.1665,1.1665,12000000.0
2006-03-27 03:02:00,1.1665,1.16652,1.16636,1.16647,159999998.0
2006-03-27 03:03:00,1.16643,1.16643,1.1663,1.1664,75900002.0
2006-03-27 03:04:00,1.16648,1.16651,1.16635,1.16635,59500000.0
2006-03-27 03:05:00,1.16633,1.16673,1.16633,1.16673,98500002.0
2006-03-27 03:06:00,1.16685,1.16685,1.16659,1.16662,75800000.0
2006-03-27 03:07:00,1.16665,1.16676,1.16665,1.16665,82999999.0
2006-03-27 03:08:00,1.16658,1.16658,1.16647,1.16647,63700001.0
2006-03-27 03:09:00,1.16648,1.16664,1.16646,1.16664,18700000.0
2006-03-27 03:10:00,1.16673,1.16695,1.16673,1.16686,111800002.0
2006-03-27 03:11:00,1.16692,1.16692,1.16688,1.16688,21500000.0
2006-03-27 03:12:00,1.167,1.16705,1.167,1.16702,79100000.0
2006-03-27 03:13:00,1.16705,1.16707,1.16688,1.16707,54500000.0
2006-03-27 03:14:00,1.16708,1.16718,1.16701,1.16707,135100001.0
2006-03-27 03:15:00,1.16701,1.16702,1.16694,1.16694,41699999.0
2006-03-27 03:16:00,1.16691,1.167,1.16667,1.167,108499996.0
2006-03-27 03:17:00,1.16712,1.16715,1.16705,1.16705,84599998.0
2006-03-27 03:18:00,1.16703,1.16719,1.16698,1.16719,73699999.0
2006-03-27 03:19:00,1.16715,1.1672,1.16715,1.1672,63799998.0
2006-03-27 03:20:00,1.16725,1.16725,1.1672,1.1672,34100001.0
2006-03-27 03:21:00,1.16727,1.16735,1.16727,1.16735,65600000.0
2006-03-27 03:22:00,1.1673,1.1673,1.16722,1.1673,68300001.0
2006-03-27 03:23:00,1.16723,1.16737,1.16723,1.1673,72100000.0
2006-03-27 03:24:00,1.16727,1.1673,1.16727,1.1673,29500001.0
2006-03-27 03:25:00,1.1673,1.16735,1.16725,1.16733,36000001.0
2006-03-27 03:26:00,1.16734,1.16742,1.16727,1.1674,99299998.0
2006-03-27 03:27:00,1.16738,1.1674,1.16738,1.1674,37800000.0
2006-03-27 03:28:00,1.16755,1.16765,1.16755,1.16765,44600001.0
2006-03-27 03:29:00,1.16775,1.16775,1.16751,1.16752,30300000.0
2006-03-27 03:30:00,1.16757,1.16757,1.16738,1.16738,81400001.0
2006-03-27 03:31:00,1.16735,1.1674,1.1673,1.1674,33499999.0
2006-03-27 03:32:00,1.1674,1.1674,1.1674,1.1674,46499999.0
2006-03-27 03:33:00,1.1673,1.16742,1.1673,1.16742,54099999.0
2006-03-27 03:34:00,1.16738,1.16745,1.16738,1.16745,7200000.0
2006-03-27 03:35:00,1.16735,1.16747,1.16735,1.16747,68600001.0
2006-03-27 03:36:00,1.16743,1.16755,1.16743,1.16755,48800000.0
2006-03-27 03:37:00,1.1675,1.1675,1.1675,1.1675,24700001.0
2006-03-27 03:38:00,1.16745,1.16755,1.16745,1.16755,21600000.0
2006-03-27 03:39:00,1.1675,1.16755,1.16748,1.1675,26200000.0
2006-03-27 03:40:00,1.16745,1.16755,1.16745,1.1675,57000002.0
2006-03-27 03:41:00,1.1675,1.16755,1.16745,1.16755,41700000.0
2006-03-27 03:42:00,1.16749,1.16756,1.16749,1.16756,29800000.0
2006-03-27 03:43:00,1.16762,1.16762,1.1674,1.1674,26700000.0
2006-03-27 03:44:00,1.16748,1.16761,1.16741,1.16761,107700001.0
2006-03-27 03:45:00,1.16757,1.1676,1.16742,1.1676,66700001.0
2006-03-27 03:46:00,1.16774,1.16778,1.16749,1.16765,138600001.0
2006-03-27 03:47:00,1.16757,1.16763,1.16755,1.1676,111500003.0
2006-03-27 03:48:00,1.16755,1.16762,1.16755,1.16755,66299999.0
2006-03-27 03:49:00,1.16755,1.16755,1.16744,1.16745,184300000.0
2006-03-27 03:50:00,1.16742,1.16748,1.16742,1.16748,27699999.0
2006-03-27 03:51:00,1.16738,1.1675,1.16738,1.16747,53700001.0
2006-03-27 03:52:00,1.16746,1.16746,1.16729,1.16738,122799997.0
2006-03-27 03:53:00,1.16757,1.16763,1.1675,1.16763,105900001.0
2006-03-27 03:54:00,1.16765,1.16786,1.16765,1.16786,88700002.0
2006-03-27 03:55:00,1.1679,1.1679,1.1679,1.1679,50200000.0
2006-03-27 03:56:00,1.16782,1.16795,1.16782,1.16785,67299998.0
2006-03-27 03:57:00,1.1679,1.1679,1.1679,1.1679,1600000.0
2006-03-27 03:58:00,1.1678,1.16795,1.1678,1.16795,25899999.0
2006-03-27 03:59:00,1.16788,1.16802,1.16788,1.16802,6400000.0
2006-03-27 04:00:00,1.16796,1.16802,1.16792,1.168,66300000.0
2006-03-27 04:01:00,1.16798,1.16798,1.1678,1.1678,68700002.0
2006-03-27 04:02:00,1.16798,1.16801,1.16787,1.16787,60600002.0
2006-03-27 04:03:00,1.16792,1.16798,1.16792,1.16798,28000000.0
2006-03-27 04:04:00,1.16815,1.16815,1.16805,1.16805,18999999.0
2006-03-27 04:05:00,1.1681,1.1681,1.1681,1.1681,30000000.0
2006-03-27 04:06:00,1.16812,1.16812,1.16802,1.1681,13600000.0
2006-03-27 04:07:00,1.1681,1.16815,1.16805,1.16815,72100001.0
2006-03-27 04:08:00,1.16805,1.1681,1.16805,1.1681,14600000.0
2006-03-27 04:09:00,1.16812,1.16815,1.1681,1.16812,24700000.0
2006-03-27 04:10:00,1.1681,1.1681,1.168,1.1681,121199999.0
2006-03-27 04:11:00,1.16807,1.16819,1.16807,1.1681,54800001.0
2006-03-27 04:12:00,1.16812,1.16815,1.16805,1.1681,110599999.0
2006-03-27 04:13:00,1.16825,1.1684,1.16825,1.1684,18400000.0
2006-03-27 04:14:00,1.16848,1.16848,1.1684,1.16841,100199999.0
2006-03-27 04:15:00,1.16845,1.16845,1.16845,1.16845,22600000.0
2006-03-27 04:16:00,1.16839,1.16846,1.16796,1.16846,112599999.0
2006-03-27 04:17:00,1.1684,1.16848,1.1684,1.16848,47800000.0
2006-03-27 04:18:00,1.1685,1.16852,1.1685,1.16852,36700001.0
2006-03-27 04:19:00,1.16845,1.16845,1.16825,1.16825,95800000.0
2006-03-27 04:20:00,1.16855,1.16855,1.1685,1.1685,12200000.0
2006-03-27 04:21:00,1.16845,1.16848,1.16835,1.16847,115200001.0
2006-03-27 04:22:00,1.16845,1.16856,1.16838,1.16845,103400000.0
2006-03-27 04:23:00,1.1684,1.1684,1.16835,1.16835,81000003.0
2006-03-27 04:24:00,1.16835,1.16845,1.16835,1.16835,65100000.0
2006-03-27 04:25:00,1.16843,1.16847,1.16843,1.16847,32800000.0
2006-03-27 04:26:00,1.16841,1.16841,1.16839,1.16839,22300000.0
2006-03-27 04:27:00,1.1684,1.16848,1.1684,1.16848,28700000.0
2006-03-27 04:28:00,1.16828,1.1684,1.16828,1.16832,48699999.0
2006-03-27 04:29:00,1.16833,1.16838,1.16826,1.16835,95300003.0
2006-03-27 04:30:00,1.1685,1.16852,1.16832,1.16832,95400002.0
2006-03-27 04:31:00,1.16822,1.16822,1.16806,1.16812,64500002.0
2006-03-27 04:32:00,1.16809,1.16811,1.16808,1.16808,67000000.0
2006-03-27 04:33:00,1.16815,1.16837,1.16815,1.16818,89800001.0
2006-03-27 04:34:00,1.16822,1.16829,1.16797,1.16797,105900003.0
2006-03-27 04:35:00,1.16788,1.16788,1.16784,1.16784,32699999.0
2006-03-27 04:36:00,1.16775,1.16776,1.16753,1.16753,78800000.0
2006-03-27 04:37:00,1.16733,1.16757,1.16733,1.16752,152800002.0
2006-03-27 04:38:00,1.1676,1.16765,1.16757,1.1676,113700003.0
2006-03-27 04:39:00,1.16758,1.1676,1.16758,1.1676,13600000.0
2006-03-27 04:40:00,1.16758,1.1676,1.16755,1.16755,32100000.0
2006-03-27 04:41:00,1.1676,1.1676,1.16755,1.16755,52000000.0
2006-03-27 04:42:00,1.1676,1.1676,1.1676,1.1676,39899999.0
2006-03-27 04:43:00,1.16759,1.16769,1.16754,1.16761,62200000.0
2006-03-27 04:44:00,1.16763,1.16767,1.16763,1.16767,7200000.0
2006-03-27 04:45:00,1.16765,1.16765,1.16765,1.16765,26299999.0
2006-03-27 04:46:00,1.1677,1.16772,1.16765,1.1677,130999999.0
2006-03-27 04:47:00,1.16765,1.16775,1.16765,1.16767,147000002.0
2006-03-27 04:48:00,1.1677,1.1677,1.16765,1.16765,11200000.0
2006-03-27 04:49:00,1.16768,1.16768,1.16756,1.16756,92600001.0
2006-03-27 04:50:00,1.16755,1.16765,1.16755,1.16755,76900002.0
2006-03-27 04:51:00,1.16765,1.16765,1.16755,1.1676,168100002.0
2006-03-27 04:52:00,1.16764,1.16774,1.1676,1.16774,24600000.0
2006-03-27 04:53:00,1.16775,1.1678,1.16768,1.16772,36700000.0
2006-03-27 04:54:00,1.1677,1.1677,1.1676,1.16761,39900000.0
2006-03-27 04:55:00,1.16755,1.16765,1.16755,1.16762,98799999.0
2006-03-27 04:56:00,1.16755,1.16765,1.16752,1.16765,97100001.0
2006-03-27 04:57:00,1.16768,1.16768,1.16761,1.16768,33500000.0
2006-03-27 04:58:00,1.1677,1.1677,1.1677,1.1677,4800000.0
2006-03-27 04:59:00,1.16767,1.1677,1.16762,1.16767,70990000.0
2006-03-27 05:00:00,1.16755,1.16755,1.16735,1.16735,37499999.0
2006-03-27 05:01:00,1.16728,1.16728,1.16718,1.16722,61500000.0
2006-03-27 05:02:00,1.16718,1.16718,1.16701,1.16701,78100002.0
2006-03-27 05:03:00,1.16699,1.16699,1.16687,1.16692,146700001.0
2006-03-27 05:04:00,1.16703,1.16741,1.16703,1.16741,82899998.0
2006-03-27 05:05:00,1.16748,1.16748,1.16732,1.16736,26800000.0
2006-03-27 05:06:00,1.16723,1.16723,1.16708,1.16708,49900002.0
2006-03-27 05:07:00,1.16708,1.16708,1.16692,1.167,143399998.0
2006-03-27 05:08:00,1.167,1.167,1.167,1.167,800000.0
2006-03-27 05:09:00,1.167,1.16705,1.16692,1.16693,87800000.0
2006-03-27 05:10:00,1.167,1.16721,1.167,1.16721,125900001.0
2006-03-27 05:11:00,1.1672,1.1672,1.16707,1.16707,40100000.0
2006-03-27 05:12:00,1.16702,1.16705,1.167,1.167,48499999.0
2006-03-27 05:13:00,1.167,1.16723,1.167,1.16712,92699998.0
2006-03-27 05:14:00,1.16709,1.16709,1.16699,1.16703,19800000.0
2006-03-27 05:15:00,1.16695,1.167,1.16693,1.16693,69700000.0
2006-03-27 05:16:00,1.1671,1.1672,1.16699,1.16699,70100002.0
2006-03-27 05:17:00,1.167,1.16702,1.16695,1.16695,94900001.0
2006-03-27 05:18:00,1.16698,1.16705,1.16698,1.167,99699999.0
2006-03-27 05:19:00,1.167,1.167,1.16692,1.16692,32099999.0
2006-03-27 05:20:00,1.16721,1.16743,1.16721,1.16733,153100000.0
2006-03-27 05:21:00,1.16737,1.16756,1.16737,1.16743,82099999.0
2006-03-27 05:22:00,1.16746,1.16762,1.16746,1.16754,90600000.0
2006-03-27 05:23:00,1.16743,1.16747,1.16732,1.16732,93700000.0
2006-03-27 05:24:00,1.16739,1.16739,1.1673,1.1673,54400000.0
2006-03-27 05:25:00,1.1674,1.1674,1.1674,1.1674,24700001.0
2006-03-27 05:26:00,1.16743,1.16751,1.16739,1.16741,110100001.0
2006-03-27 05:27:00,1.16735,1.1674,1.16735,1.1674,44900000.0
2006-03-27 05:28:00,1.1674,1.1674,1.1674,1.1674,45800000.0
2006-03-27 05:29:00,1.16738,1.16738,1.16726,1.16735,121999999.0
2006-03-27 05:30:00,1.16732,1.1674,1.16732,1.16735,130600000.0
2006-03-27 05:31:00,1.1674,1.16745,1.16732,1.1674,49000001.0
2006-03-27 05:32:00,1.16745,1.16745,1.16745,1.16745,18300000.0
2006-03-27 05:33:00,1.1674,1.1674,1.1674,1.1674,48600001.0
2006-03-27 05:34:00,1.16735,1.16748,1.16735,1.16742,143500002.0
2006-03-27 05:35:00,1.16748,1.16773,1.16742,1.16755,38800000.0
2006-03-27 05:36:00,1.16769,1.16785,1.1676,1.1676,117600004.0
2006-03-27 05:37:00,1.16755,1.1676,1.16755,1.1676,44699999.0
2006-03-27 05:38:00,1.16758,1.16777,1.16748,1.16761,113500003.0
2006-03-27 05:39:00,1.16767,1.1678,1.16758,1.1678,104600001.0
2006-03-27 05:40:00,1.1678,1.16788,1.16777,1.16782,58400000.0
2006-03-27 05:41:00,1.16783,1.16785,1.1678,1.16785,100400002.0
2006-03-27 05:42:00,1.16794,1.16811,1.16794,1.16811,46700000.0
2006-03-27 05:43:00,1.16783,1.16818,1.16783,1.1681,90500001.0
2006-03-27 05:44:00,1.16806,1.16806,1.16794,1.16803,46099999.0
2006-03-27 05:45:00,1.16801,1.16813,1.16797,1.16797,53000000.0
2006-03-27 05:46:00,1.168,1.16805,1.168,1.16805,48199999.0
2006-03-27 05:47:00,1.16804,1.16827,1.16804,1.16827,111600000.0
2006-03-27 05:48:00,1.16825,1.1683,1.16825,1.1683,13500000.0
2006-03-27 05:49:00,1.16825,1.16825,1.16817,1.16818,41400000.0
2006-03-27 05:50:00,1.16811,1.16824,1.16811,1.16819,67700001.0
2006-03-27 05:51:00,1.1681,1.16825,1.1681,1.16815,105800000.0
2006-03-27 05:52:00,1.1682,1.1682,1.168,1.168,161300000.0
2006-03-27 05:53:00,1.16808,1.16823,1.16801,1.16823,59699999.0
2006-03-27 05:54:00,1.16825,1.16825,1.1682,1.1682,15100000.0
2006-03-27 05:55:00,1.16818,1.16818,1.16808,1.16814,103100000.0
2006-03-27 05:56:00,1.16804,1.16804,1.16802,1.16802,43800001.0
2006-03-27 05:57:00,1.16795,1.168,1.16795,1.168,51300000.0
2006-03-27 05:58:00,1.168,1.16805,1.16795,1.16795,95500003.0
2006-03-27 05:59:00,1.16795,1.16795,1.16795,1.16795,30800000.0
2006-03-27 06:00:00,1.16791,1.16791,1.16775,1.16775,73600002.0
2006-03-27 06:01:00,1.16768,1.16769,1.16757,1.16769,135999998.0
2006-03-27 06:02:00,1.16765,1.16775,1.1676,1.16765,90100000.0
2006-03-27 06:03:00,1.16765,1.16772,1.16765,1.1677,61999999.0
2006-03-27 06:04:00,1.16767,1.1677,1.16765,1.16765,24700000.0
2006-03-27 06:05:00,1.16775,1.16775,1.16762,1.16765,88900000.0
2006-03-27 06:06:00,1.1677,1.1677,1.16765,1.16765,73499999.0
2006-03-27 06:07:00,1.16775,1.16775,1.16765,1.16767,68699998.0
2006-03-27 06:08:00,1.1677,1.16775,1.16768,1.16772,108300001.0
2006-03-27 06:09:00,1.1677,1.1677,1.16765,1.16765,85300001.0
2006-03-27 06:10:00,1.16778,1.16778,1.1676,1.16772,69500000.0
2006-03-27 06:11:00,1.16765,1.16768,1.16757,1.16758,106400002.0
2006-03-27 06:12:00,1.16762,1.16789,1.16762,1.16785,79400000.0
2006-03-27 06:13:00,1.16795,1.168,1.16795,1.168,22300001.0
2006-03-27 06:14:00,1.168,1.168,1.16795,1.168,107000001.0
2006-03-27 06:15:00,1.16798,1.16801,1.16785,1.16797,122700001.0
2006-03-27 06:16:00,1.16792,1.168,1.16787,1.16794,112200002.0
2006-03-27 06:17:00,1.16793,1.16801,1.1679,1.16798,167499996.0
2006-03-27 06:18:00,1.16802,1.16807,1.16795,1.168,74600000.0
2006-03-27 06:19:00,1.16803,1.16803,1.16789,1.16791,48100000.0
2006-03-27 06:20:00,1.16787,1.1679,1.16787,1.1679,34500000.0
2006-03-27 06:21:00,1.16785,1.1679,1.1678,1.1679,46500000.0
2006-03-27 06:22:00,1.16792,1.16793,1.16787,1.16793,41900000.0
2006-03-27 06:23:00,1.16782,1.16782,1.16771,1.16773,97800001.0
2006-03-27 06:24:00,1.1677,1.16772,1.16765,1.1677,59199999.0
2006-03-27 06:25:00,1.16765,1.16765,1.1675,1.1675,27600000.0
2006-03-27 06:26:00,1.16768,1.16778,1.16765,1.16765,50400000.0
2006-03-27 06:27:00,1.1677,1.1677,1.16765,1.16768,66100001.0
2006-03-27 06:28:00,1.16765,1.16775,1.1676,1.1676,78600000.0
2006-03-27 06:29:00,1.16765,1.16775,1.16765,1.1677,45200000.0
2006-03-27 06:30:00,1.16774,1.16776,1.16766,1.16776,48400000.0
2006-03-27 06:31:00,1.1678,1.16785,1.16775,1.16775,90299999.0
2006-03-27 06:32:00,1.1678,1.1678,1.1678,1.1678,8600000.0
2006-03-27 06:33:00,1.1678,1.1678,1.1677,1.1677,57700000.0
2006-03-27 06:34:00,1.16778,1.1678,1.16777,1.1678,79100001.0
2006-03-27 06:35:00,1.16775,1.16785,1.16775,1.16775,174900002.0
2006-03-27 06:36:00,1.16772,1.16772,1.16772,1.16772,40700001.0
2006-03-27 06:37:00,1.1678,1.16782,1.16775,1.1678,145900002.0
2006-03-27 06:38:00,1.16785,1.16785,1.16771,1.16771,27100001.0
2006-03-27 06:39:00,1.16768,1.1677,1.16765,1.1677,113400000.0
2006-03-27 06:40:00,1.16777,1.16782,1.16771,1.16782,107900000.0
2006-03-27 06:41:00,1.16782,1.16782,1.16775,1.16775,91400002.0
2006-03-27 06:42:00,1.1677,1.16775,1.16763,1.1677,145500000.0
2006-03-27 06:43:00,1.16765,1.1677,1.16765,1.1677,85100001.0
2006-03-27 06:44:00,1.16762,1.16769,1.16758,1.16758,46600001.0
2006-03-27 06:45:00,1.16762,1.16771,1.16756,1.16756,148599999.0
2006-03-27 06:46:00,1.16765,1.16765,1.16755,1.16755,78300001.0
2006-03-27 06:47:00,1.16755,1.16765,1.16755,1.1676,79400002.0
2006-03-27 06:48:00,1.1676,1.16763,1.16755,1.16763,91800000.0
2006-03-27 06:49:00,1.16755,1.16755,1.16755,1.16755,31600000.0
2006-03-27 06:50:00,1.1676,1.16762,1.16755,1.1676,133699998.0
2006-03-27 06:51:00,1.16758,1.1676,1.1673,1.1676,65099999.0
2006-03-27 06:52:00,1.16763,1.16771,1.16756,1.16762,95400001.0
2006-03-27 06:53:00,1.16768,1.16768,1.16768,1.16768,23000000.0
2006-03-27 06:54:00,1.1677,1.1677,1.1677,1.1677,17600000.0
2006-03-27 06:55:00,1.16773,1.16791,1.16768,1.16768,114100003.0
2006-03-27 06:56:00,1.16837,1.16847,1.16808,1.16814,38800000.0
2006-03-27 06:57:00,1.16809,1.16809,1.16796,1.16796,46100002.0
2006-03-27 06:58:00,1.16809,1.16821,1.16809,1.16821,18400000.0
2006-03-27 06:59:00,1.16825,1.1684,1.16823,1.16827,144500002.0
2006-03-27 07:00:00,1.16827,1.16838,1.16827,1.16834,83500000.0
2006-03-27 07:01:00,1.1685,1.16862,1.1684,1.1684,152700001.0
2006-03-27 07:02:00,1.16852,1.16852,1.16851,1.16851,9600000.0
2006-03-27 07:03:00,1.16873,1.16873,1.16855,1.16855,83600001.0
2006-03-27 07:04:00,1.16843,1.16843,1.16823,1.16823,52100000.0
2006-03-27 07:05:00,1.16825,1.16829,1.16781,1.16783,121600000.0
2006-03-27 07:06:00,1.1679,1.1679,1.16767,1.16767,49500000.0
2006-03-27 07:07:00,1.16758,1.16777,1.16755,1.16777,107800000.0
2006-03-27 07:08:00,1.16775,1.16775,1.16775,1.16775,63499998.0
2006-03-27 07:09:00,1.16778,1.16792,1.16778,1.16783,133099999.0
2006-03-27 07:10:00,1.16787,1.16787,1.16786,1.16786,10400000.0
2006-03-27 07:11:00,1.1678,1.1678,1.1678,1.1678,22400000.0
2006-03-27 07:12:00,1.16776,1.16788,1.1677,1.1677,52899999.0
2006-03-27 07:13:00,1.1677,1.16775,1.16762,1.1677,54700000.0
2006-03-27 07:14:00,1.16765,1.1677,1.16765,1.16767,82599998.0
2006-03-27 07:15:00,1.16767,1.16772,1.16767,1.1677,106699998.0
2006-03-27 07:16:00,1.16765,1.16765,1.16739,1.16739,106800000.0
2006-03-27 07:17:00,1.16739,1.1675,1.16739,1.16741,101300001.0
2006-03-27 07:18:00,1.16732,1.16738,1.16729,1.16738,144799999.0
2006-03-27 07:19:00,1.16731,1.16734,1.16731,1.16734,9800000.0
2006-03-27 07:20:00,1.16725,1.16733,1.16725,1.16729,42900000.0
2006-03-27 07:21:00,1.16726,1.16732,1.16722,1.1673,198800001.0
2006-03-27 07:22:00,1.16725,1.16738,1.16725,1.16738,71399999.0
2006-03-27 07:23:00,1.16738,1.16739,1.16733,1.16733,62199999.0
2006-03-27 07:24:00,1.16743,1.16743,1.16735,1.16735,16000000.0
2006-03-27 07:25:00,1.1674,1.16745,1.16735,1.16735,44700000.0
2006-03-27 07:26:00,1.1674,1.16742,1.16735,1.16735,31299999.0
2006-03-27 07:27:00,1.16751,1.16757,1.16751,1.16757,21700000.0
2006-03-27 07:28:00,1.16765,1.16778,1.16765,1.1677,178699998.0
2006-03-27 07:29:00,1.16762,1.1677,1.16762,1.1677,24600000.0
2006-03-27 07:30:00,1.16765,1.16765,1.16765,1.16765,56000000.0
2006-03-27 07:31:00,1.1677,1.16775,1.16762,1.1677,101400000.0
2006-03-27 07:32:00,1.16771,1.16771,1.16764,1.16764,34300000.0
2006-03-27 07:33:00,1.16763,1.16778,1.1676,1.16778,30099999.0
2006-03-27 07:34:00,1.16773,1.16779,1.16772,1.16772,45300000.0
2006-03-27 07:35:00,1.1677,1.16808,1.1677,1.168,94400002.0
2006-03-27 07:36:00,1.16798,1.16801,1.16787,1.16789,151800001.0
2006-03-27 07:37:00,1.16783,1.16803,1.16783,1.16803,79200002.0
2006-03-27 07:38:00,1.1682,1.16825,1.16816,1.16825,33600000.0
2006-03-27 07:39:00,1.16824,1.16828,1.16819,1.16819,112700004.0
2006-03-27 07:40:00,1.16825,1.16848,1.16825,1.16841,63300000.0
2006-03-27 07:41:00,1.16839,1.16857,1.16839,1.1685,62600000.0
2006-03-27 07:42:00,1.16837,1.16839,1.1683,1.16838,107000001.0
2006-03-27 07:43:00,1.16835,1.16835,1.16825,1.16825,30099999.0
2006-03-27 07:44:00,1.16827,1.16827,1.16805,1.16823,166100001.0
2006-03-27 07:45:00,1.16804,1.16808,1.16798,1.16805,193300003.0
2006-03-27 07:46:00,1.16797,1.168,1.16797,1.168,7000000.0
2006-03-27 07:47:00,1.16793,1.16798,1.1679,1.16792,153100002.0
2006-03-27 07:48:00,1.16796,1.16798,1.16791,1.16798,95400000.0
2006-03-27 07:49:00,1.16802,1.16818,1.16802,1.16818,119800000.0
2006-03-27 07:50:00,1.1681,1.16818,1.16802,1.16802,82700000.0
2006-03-27 07:51:00,1.16803,1.16809,1.16802,1.16803,110099999.0
2006-03-27 07:52:00,1.16814,1.16814,1.16811,1.16811,36100000.0
2006-03-27 07:53:00,1.1682,1.1682,1.1682,1.1682,67400002.0
2006-03-27 07:54:00,1.16818,1.16822,1.16806,1.16806,109400000.0
2006-03-27 07:55:00,1.16827,1.16867,1.16827,1.16867,130000000.0
2006-03-27 07:56:00,1.16856,1.16873,1.16845,1.16873,76199999.0
2006-03-27 07:57:00,1.16879,1.16895,1.16879,1.16884,88799998.0
2006-03-27 07:58:00,1.1688,1.1688,1.16873,1.1688,21000000.0
2006-03-27 07:59:00,1.1688,1.16896,1.1688,1.16892,129500000.0
2006-03-27 08:00:00,1.16882,1.16886,1.16873,1.16885,102300001.0
2006-03-27 08:01:00,1.16875,1.16885,1.16875,1.16885,34200000.0
2006-03-27 08:02:00,1.16868,1.16869,1.16859,1.16859,58200000.0
2006-03-27 08:03:00,1.16859,1.1688,1.16859,1.1688,71700001.0
2006-03-27 08:04:00,1.16876,1.16891,1.1687,1.16891,54400000.0
2006-03-27 08:05:00,1.16887,1.16887,1.1687,1.1688,175100002.0
2006-03-27 08:06:00,1.16887,1.16887,1.16863,1.16875,135299999.0
2006-03-27 08:07:00,1.1687,1.16873,1.16865,1.1687,114800000.0
2006-03-27 08:08:00,1.16873,1.16873,1.1687,1.1687,2500000.0
2006-03-27 08:09:00,1.16875,1.16875,1.16863,1.16863,155299999.0
2006-03-27 08:10:00,1.1687,1.16882,1.16862,1.16882,79399999.0
2006-03-27 08:11:00,1.1688,1.16882,1.16865,1.16882,73500000.0
2006-03-27 08:12:00,1.16881,1.16881,1.16874,1.16874,53299999.0
2006-03-27 08:13:00,1.16876,1.16898,1.16876,1.16891,97500000.0
2006-03-27 08:14:00,1.16893,1.1692,1.16893,1.1692,64500000.0
2006-03-27 08:15:00,1.16934,1.16935,1.16928,1.16931,118800000.0
2006-03-27 08:16:00,1.16944,1.16944,1.16941,1.16941,7700000.0
2006-03-27 08:17:00,1.16935,1.16952,1.16929,1.16941,105400000.0
2006-03-27 08:18:00,1.16942,1.16942,1.16929,1.16938,88600001.0
2006-03-27 08:19:00,1.16929,1.16934,1.16905,1.16905,256600004.0
2006-03-27 08:20:00,1.16911,1.16913,1.16894,1.16904,91400000.0
2006-03-27 08:21:00,1.16913,1.16923,1.169,1.16923,58900001.0
2006-03-27 08:22:00,1.16933,1.16941,1.16925,1.16932,57000000.0
2006-03-27 08:23:00,1.16926,1.16927,1.16904,1.16909,46100000.0
2006-03-27 08:24:00,1.16919,1.16947,1.16919,1.16935,82700000.0
2006-03-27 08:25:00,1.16935,1.16945,1.16929,1.16933,91899999.0
2006-03-27 08:26:00,1.1693,1.1694,1.16904,1.16904,78099999.0
2006-03-27 08:27:00,1.16881,1.16894,1.16877,1.16885,38800000.0
2006-03-27 08:28:00,1.16884,1.16891,1.16884,1.16891,25900000.0
2006-03-27 08:29:00,1.16889,1.16903,1.16882,1.16882,163399994.0
2006-03-27 08:30:00,1.1689,1.16906,1.1689,1.16901,126800002.0
2006-03-27 08:31:00,1.16902,1.16902,1.16895,1.169,72300000.0
2006-03-27 08:32:00,1.16905,1.16905,1.16893,1.169,113900002.0
2006-03-27 08:33:00,1.16895,1.16905,1.16895,1.16905,190000000.0
2006-03-27 08:34:00,1.16898,1.16898,1.16883,1.16889,12800000.0
2006-03-27 08:35:00,1.16887,1.16887,1.16875,1.16883,46800001.0
2006-03-27 08:36:00,1.16883,1.16883,1.16875,1.16875,17600000.0
2006-03-27 08:37:00,1.16874,1.16884,1.16874,1.16874,120099998.0
2006-03-27 08:38:00,1.16879,1.16879,1.16867,1.16869,46899999.0
2006-03-27 08:39:00,1.1687,1.16898,1.1687,1.16896,54900001.0
2006-03-27 08:40:00,1.16893,1.16901,1.16889,1.16899,113599998.0
2006-03-27 08:41:00,1.169,1.16905,1.1689,1.1689,114700001.0
2006-03-27 08:42:00,1.16895,1.169,1.16895,1.169,47800000.0
2006-03-27 08:43:00,1.169,1.169,1.16881,1.16884,70200001.0
2006-03-27 08:44:00,1.16884,1.16913,1.16882,1.16894,123700000.0
2006-03-27 08:45:00,1.16891,1.16914,1.16891,1.16914,59300000.0
2006-03-27 08:46:00,1.16917,1.16919,1.16908,1.16913,77600001.0
2006-03-27 08:47:00,1.16922,1.16935,1.1692,1.1693,107599998.0
2006-03-27 08:48:00,1.16941,1.16952,1.16937,1.16937,70100001.0
2006-03-27 08:49:00,1.16938,1.16942,1.1693,1.16934,72600000.0
2006-03-27 08:50:00,1.16934,1.16952,1.16934,1.16952,123700001.0
2006-03-27 08:51:00,1.16947,1.16947,1.16942,1.16942,110700001.0
2006-03-27 08:52:00,1.16942,1.16947,1.16937,1.16937,118000000.0
2006-03-27 08:53:00,1.16926,1.16927,1.16914,1.16919,121500001.0
2006-03-27 08:54:00,1.16915,1.16925,1.16915,1.16925,51899999.0
2006-03-27 08:55:00,1.1692,1.1694,1.16911,1.1694,103199998.0
2006-03-27 08:56:00,1.16941,1.16962,1.16941,1.16962,104500001.0
2006-03-27 08:57:00,1.16956,1.16966,1.1693,1.1693,48000000.0
2006-03-27 08:58:00,1.16935,1.16956,1.16935,1.16956,97700001.0
2006-03-27 08:59:00,1.16957,1.16961,1.16957,1.16958,91400001.0
2006-03-27 09:00:00,1.16962,1.16975,1.16953,1.1696,167900000.0
2006-03-27 09:01:00,1.16955,1.16955,1.16955,1.16955,28300000.0
2006-03-27 09:02:00,1.1696,1.16965,1.16952,1.16952,33300001.0
2006-03-27 09:03:00,1.16954,1.16954,1.1693,1.16944,57299999.0
2006-03-27 09:04:00,1.16952,1.16958,1.16952,1.16958,35200000.0
2006-03-27 09:05:00,1.1696,1.1696,1.16955,1.16955,23200000.0
2006-03-27 09:06:00,1.16955,1.16966,1.16955,1.16958,100600000.0
2006-03-27 09:07:00,1.1696,1.1696,1.1696,1.1696,2400000.0
2006-03-27 09:08:00,1.1696,1.16965,1.16958,1.16965,121399999.0
2006-03-27 09:09:00,1.16955,1.16965,1.16955,1.16965,80399999.0
2006-03-27 09:10:00,1.16956,1.16956,1.16942,1.16942,57400000.0
2006-03-27 09:11:00,1.16933,1.16942,1.16933,1.1694,127299998.0
2006-03-27 09:12:00,1.16961,1.16976,1.16961,1.16976,37799999.0
2006-03-27 09:13:00,1.17002,1.17017,1.17002,1.17006,139700000.0
2006-03-27 09:14:00,1.17003,1.17003,1.16977,1.16992,60500000.0
2006-03-27 09:15:00,1.16985,1.16985,1.1695,1.16951,23700000.0
2006-03-27 09:16:00,1.16965,1.1698,1.16965,1.16968,78100000.0
2006-03-27 09:17:00,1.16972,1.16978,1.16954,1.16954,140600002.0
2006-03-27 09:18:00,1.16945,1.16945,1.16943,1.16943,76799999.0
2006-03-27 09:19:00,1.16935,1.16945,1.16935,1.16935,104199997.0
2006-03-27 09:20:00,1.16944,1.1695,1.16938,1.16943,60499999.0
2006-03-27 09:21:00,1.16945,1.16964,1.16945,1.1696,16300000.0
2006-03-27 09:22:00,1.1697,1.1697,1.16967,1.16967,45500000.0
2006-03-27 09:23:00,1.16965,1.1697,1.16965,1.1697,36800000.0
2006-03-27 09:24:00,1.16971,1.16971,1.16953,1.16953,94400000.0
2006-03-27 09:25:00,1.16959,1.16961,1.16949,1.16958,98000000.0
2006-03-27 09:26:00,1.16956,1.16956,1.16954,1.16954,23900000.0
2006-03-27 09:27:00,1.1695,1.16955,1.1695,1.1695,2400000.0
2006-03-27 09:28:00,1.16952,1.16952,1.16936,1.16942,123500001.0
2006-03-27 09:29:00,1.16951,1.1696,1.16941,1.1696,95300000.0
2006-03-27 09:30:00,1.16971,1.16977,1.16971,1.16977,24800001.0
2006-03-27 09:31:00,1.16998,1.17012,1.16998,1.17003,54400000.0
2006-03-27 09:32:00,1.16993,1.16998,1.16992,1.16998,55400000.0
2006-03-27 09:33:00,1.17004,1.17014,1.17004,1.17011,99099999.0
2006-03-27 09:34:00,1.17005,1.17005,1.17005,1.17005,3200000.0
2006-03-27 09:35:00,1.17013,1.1702,1.16987,1.16987,95599999.0
2006-03-27 09:36:00,1.16986,1.17006,1.16986,1.16999,96799998.0
2006-03-27 09:37:00,1.17003,1.1701,1.17003,1.17004,102900000.0
2006-03-27 09:38:00,1.1701,1.17015,1.17002,1.1701,21500000.0
2006-03-27 09:39:00,1.1701,1.17014,1.17005,1.17005,116900002.0
2006-03-27 09:40:00,1.16996,1.16999,1.16996,1.16999,3200000.0
2006-03-27 09:41:00,1.16983,1.17001,1.16983,1.17001,106600000.0
2006-03-27 09:42:00,1.17013,1.17013,1.17003,1.17007,37700000.0
2006-03-27 09:43:00,1.17,1.17007,1.17,1.17,36800000.0
2006-03-27 09:44:00,1.16995,1.17005,1.16995,1.17,79799998.0
2006-03-27 09:45:00,1.16995,1.17,1.16995,1.17,43800001.0
2006-03-27 09:46:00,1.17005,1.17005,1.17005,1.17005,18299999.0
2006-03-27 09:47:00,1.16993,1.17002,1.16993,1.17,114299999.0
2006-03-27 09:48:00,1.16996,1.16996,1.16992,1.16992,36099999.0
2006-03-27 09:49:00,1.16992,1.16992,1.1699,1.1699,10400000.0
2006-03-27 09:50:00,1.16985,1.1699,1.16985,1.1699,15100000.0
2006-03-27 09:51:00,1.16993,1.16997,1.1699,1.16997,34000000.0
2006-03-27 09:52:00,1.16982,1.16992,1.16982,1.16987,113700002.0
2006-03-27 09:53:00,1.1699,1.1699,1.1698,1.1699,42800001.0
2006-03-27 09:54:00,1.1699,1.1699,1.16982,1.16985,78800002.0
2006-03-27 09:55:00,1.1699,1.16995,1.16985,1.16995,107899999.0
2006-03-27 09:56:00,1.1699,1.1699,1.1699,1.1699,96900003.0
2006-03-27 09:57:00,1.16985,1.16985,1.16956,1.16956,148300002.0
2006-03-27 09:58:00,1.16958,1.16968,1.16951,1.16968,106600001.0
2006-03-27 09:59:00,1.16968,1.16968,1.16949,1.16949,53100000.0
2006-03-27 10:00:00,1.16936,1.16944,1.16936,1.16941,91800000.0
2006-03-27 10:01:00,1.16939,1.16971,1.16939,1.16971,66699997.0
2006-03-27 10:02:00,1.16989,1.16993,1.16962,1.16962,104800000.0
2006-03-27 10:03:00,1.1696,1.1696,1.16936,1.16936,93900000.0
2006-03-27 10:04:00,1.16951,1.16958,1.16941,1.16941,106200000.0
2006-03-27 10:05:00,1.16937,1.16937,1.1693,1.1693,12000000.0
2006-03-27 10:06:00,1.1694,1.16945,1.16935,1.16945,65800002.0
2006-03-27 10:07:00,1.16932,1.1694,1.16932,1.1694,19300000.0
2006-03-27 10:08:00,1.16942,1.16947,1.16918,1.16943,83500001.0
2006-03-27 10:09:00,1.16946,1.16955,1.16944,1.16955,58000000.0
2006-03-27 10:10:00,1.1696,1.1697,1.16945,1.16945,58199999.0
2006-03-27 10:11:00,1.16942,1.16942,1.1694,1.1694,38900000.0
2006-03-27 10:12:00,1.16933,1.16945,1.16933,1.16945,136500000.0
2006-03-27 10:13:00,1.1694,1.16945,1.1694,1.16945,41599999.0
2006-03-27 10:14:00,1.16946,1.16959,1.16946,1.16952,143699998.0
2006-03-27 10:15:00,1.16955,1.16955,1.1694,1.16945,103400000.0
2006-03-27 10:16:00,1.16947,1.16955,1.1694,1.1694,132200001.0
2006-03-27 10:17:00,1.16945,1.1695,1.16938,1.16938,120100000.0
2006-03-27 10:18:00,1.16938,1.16945,1.16935,1.16935,137400000.0
2006-03-27 10:19:00,1.16935,1.16942,1.16935,1.16935,28900001.0
2006-03-27 10:20:00,1.16933,1.16933,1.16916,1.16919,112099999.0
2006-03-27 10:21:00,1.16902,1.1691,1.16885,1.1691,115299999.0
2006-03-27 10:22:00,1.16908,1.16919,1.16908,1.16913,114099999.0
2006-03-27 10:23:00,1.1691,1.1691,1.16905,1.16905,52399998.0
2006-03-27 10:24:00,1.16915,1.16915,1.16902,1.1691,119500002.0
2006-03-27 10:25:00,1.1691,1.16915,1.16902,1.1691,83500001.0
2006-03-27 10:26:00,1.1691,1.1691,1.16905,1.16905,36799999.0
2006-03-27 10:27:00,1.16913,1.16913,1.1691,1.1691,5600000.0
2006-03-27 10:28:00,1.16905,1.16913,1.169,1.16912,48100000.0
2006-03-27 10:29:00,1.16905,1.16915,1.16902,1.16908,117099999.0
2006-03-27 10:30:00,1.1691,1.16916,1.16906,1.16906,67700000.0
2006-03-27 10:31:00,1.16914,1.1692,1.16914,1.16917,22600000.0
2006-03-27 10:32:00,1.16923,1.16927,1.16918,1.16927,114300004.0
2006-03-27 10:33:00,1.1693,1.16938,1.1693,1.16938,38100000.0
2006-03-27 10:34:00,1.16935,1.1694,1.16931,1.16933,89400001.0
2006-03-27 10:35:00,1.16922,1.16937,1.16922,1.16937,112700000.0
2006-03-27 10:36:00,1.16947,1.16947,1.16931,1.1694,68100000.0
2006-03-27 10:37:00,1.16933,1.16944,1.16929,1.16944,99400001.0
2006-03-27 10:38:00,1.16948,1.16985,1.16935,1.16977,120199999.0
2006-03-27 10:39:00,1.16989,1.16991,1.16975,1.16975,95400002.0
2006-03-27 10:40:00,1.16965,1.16978,1.16965,1.16978,58400001.0
2006-03-27 10:41:00,1.16976,1.16977,1.16971,1.16973,73499999.0
2006-03-27 10:42:00,1.16972,1.16972,1.1696,1.16962,28100000.0
2006-03-27 10:43:00,1.16955,1.16958,1.16948,1.16958,97999997.0
2006-03-27 10:44:00,1.16952,1.1696,1.16947,1.16953,165999998.0
2006-03-27 10:45:00,1.16952,1.16952,1.16941,1.16941,139900000.0
2006-03-27 10:46:00,1.16938,1.16945,1.16934,1.16945,111900001.0
2006-03-27 10:47:00,1.16945,1.1695,1.16945,1.1695,35100000.0
2006-03-27 10:48:00,1.16948,1.16953,1.16939,1.16942,117700003.0
2006-03-27 10:49:00,1.16942,1.16949,1.16931,1.16949,124700001.0
2006-03-27 10:50:00,1.16948,1.1695,1.16935,1.1695,69800000.0
2006-03-27 10:51:00,1.16948,1.1695,1.1694,1.1695,61900000.0
2006-03-27 10:52:00,1.16944,1.16956,1.1694,1.16956,78200002.0
2006-03-27 10:53:00,1.1696,1.1696,1.16955,1.16955,75000000.0
2006-03-27 10:54:00,1.1696,1.16965,1.16955,1.16965,106200000.0
2006-03-27 10:55:00,1.16962,1.16965,1.16955,1.16955,132100001.0
2006-03-27 10:56:00,1.16957,1.16977,1.16957,1.16977,101799999.0
2006-03-27 10:57:00,1.16975,1.16987,1.16973,1.16973,74200000.0
2006-03-27 10:58:00,1.1698,1.16984,1.1697,1.16972,89399998.0
2006-03-27 10:59:00,1.16982,1.16982,1.16972,1.16972,10400000.0
2006-03-27 11:00:00,1.16963,1.16975,1.16963,1.16968,139600000.0
2006-03-27 11:01:00,1.1697,1.16972,1.16965,1.1697,59799999.0
2006-03-27 11:02:00,1.16974,1.16995,1.16974,1.16995,51900001.0
2006-03-27 11:03:00,1.17,1.17,1.16987,1.17,63800001.0
2006-03-27 11:04:00,1.17002,1.17043,1.17002,1.17043,32600001.0
2006-03-27 11:05:00,1.17037,1.17037,1.16988,1.16988,60399998.0
2006-03-27 11:06:00,1.1698,1.1698,1.16975,1.1698,127300000.0
2006-03-27 11:07:00,1.16986,1.17004,1.16986,1.16986,128500000.0
2006-03-27 11:08:00,1.16978,1.16978,1.16965,1.16976,138900002.0
2006-03-27 11:09:00,1.16973,1.16982,1.16973,1.1698,43100000.0
2006-03-27 11:10:00,1.1698,1.16982,1.16975,1.1698,59799999.0
2006-03-27 11:11:00,1.16976,1.16982,1.16964,1.16982,165800002.0
2006-03-27 11:12:00,1.1698,1.16985,1.16975,1.1698,139400003.0
2006-03-27 11:13:00,1.16977,1.16977,1.16966,1.16966,106800001.0
2006-03-27 11:14:00,1.16966,1.16985,1.16966,1.16971,163800002.0
2006-03-27 11:15:00,1.16975,1.16987,1.16975,1.16987,179400005.0
2006-03-27 11:16:00,1.16987,1.16987,1.16971,1.1698,117099999.0
2006-03-27 11:17:00,1.16975,1.1698,1.16975,1.16978,39100000.0
2006-03-27 11:18:00,1.16972,1.16975,1.16967,1.16967,42799999.0
2006-03-27 11:19:00,1.16972,1.16986,1.16972,1.16975,129999997.0
2006-03-27 11:20:00,1.16978,1.16978,1.16962,1.16962,141099998.0
2006-03-27 11:21:00,1.16973,1.16981,1.16973,1.16973,118999999.0
2006-03-27 11:22:00,1.16983,1.1699,1.16981,1.16981,138900000.0
2006-03-27 11:23:00,1.16978,1.1699,1.16978,1.16988,74000000.0
2006-03-27 11:24:00,1.16971,1.16971,1.1696,1.16968,24100000.0
2006-03-27 11:25:00,1.16978,1.16988,1.16976,1.16988,202100000.0
2006-03-27 11:26:00,1.16997,1.16997,1.16988,1.16988,43500000.0
2006-03-27 11:27:00,1.16983,1.16996,1.16983,1.16983,181899999.0
2006-03-27 11:28:00,1.16982,1.16993,1.16982,1.16989,132300001.0
2006-03-27 11:29:00,1.16982,1.1699,1.16982,1.16982,116200000.0
2006-03-27 11:30:00,1.16988,1.16995,1.16979,1.16995,142800004.0
2006-03-27 11:31:00,1.17002,1.17008,1.16995,1.17,56299999.0
2006-03-27 11:32:00,1.16988,1.16994,1.16978,1.16982,136099998.0
2006-03-27 11:33:00,1.16975,1.16985,1.16975,1.16985,47100001.0
2006-03-27 11:34:00,1.1698,1.16987,1.16975,1.1698,173399997.0
2006-03-27 11:35:00,1.1698,1.16982,1.16973,1.16975,104300003.0
2006-03-27 11:36:00,1.16975,1.16985,1.16975,1.16975,117099999.0
2006-03-27 11:37:00,1.1698,1.16995,1.1698,1.16988,61500001.0
2006-03-27 11:38:00,1.16986,1.16994,1.16983,1.16994,63600000.0
2006-03-27 11:39:00,1.16991,1.17,1.16989,1.17,58999999.0
2006-03-27 11:40:00,1.17001,1.17007,1.16991,1.16992,83800000.0
2006-03-27 11:41:00,1.16998,1.16998,1.16991,1.16998,75800000.0
2006-03-27 11:42:00,1.17002,1.17011,1.16996,1.16996,83089999.0
2006-03-27 11:43:00,1.17,1.17002,1.16993,1.17002,74800000.0
2006-03-27 11:44:00,1.1698,1.17,1.1698,1.16997,61000001.0
2006-03-27 11:45:00,1.17005,1.17005,1.17,1.17,18400000.0
2006-03-27 11:46:00,1.17006,1.17013,1.17,1.17013,122300000.0
2006-03-27 11:47:00,1.17012,1.17028,1.17009,1.17028,131900000.0
2006-03-27 11:48:00,1.17026,1.17026,1.17014,1.17014,67600000.0
2006-03-27 11:49:00,1.17015,1.17015,1.16989,1.17,160699996.0
2006-03-27 11:50:00,1.17012,1.17018,1.17007,1.17011,210400000.0
2006-03-27 11:51:00,1.17003,1.17006,1.16993,1.16993,65699999.0
2006-03-27 11:52:00,1.17,1.17005,1.16995,1.16998,175299999.0
2006-03-27 11:53:00,1.16993,1.16997,1.16985,1.16985,78400000.0
2006-03-27 11:54:00,1.16992,1.16992,1.16977,1.16978,91400000.0
2006-03-27 11:55:00,1.16987,1.16987,1.1698,1.16983,131700001.0
2006-03-27 11:56:00,1.1698,1.1698,1.16972,1.1698,47500001.0
2006-03-27 11:57:00,1.16983,1.16997,1.16983,1.16993,137100000.0
2006-03-27 11:58:00,1.16994,1.16998,1.16985,1.16985,60700001.0
2006-03-27 11:59:00,1.16995,1.17007,1.16995,1.17007,144100002.0
2006-03-27 12:00:00,1.17015,1.17015,1.17005,1.1701,79600000.0
2006-03-27 12:01:00,1.17013,1.17022,1.17011,1.17022,48700000.0
2006-03-27 12:02:00,1.17027,1.17034,1.17027,1.17032,65300000.0
2006-03-27 12:03:00,1.17039,1.17046,1.17035,1.17035,95399999.0
2006-03-27 12:04:00,1.17052,1.17054,1.17037,1.17037,66700001.0
2006-03-27 12:05:00,1.17032,1.17038,1.17027,1.17027,94200001.0
2006-03-27 12:06:00,1.17038,1.17044,1.17035,1.17035,66200000.0
2006-03-27 12:07:00,1.17038,1.17049,1.17035,1.17036,140600001.0
2006-03-27 12:08:00,1.17047,1.17047,1.17029,1.17029,151300002.0
2006-03-27 12:09:00,1.17042,1.17047,1.1704,1.17042,89600000.0
2006-03-27 12:10:00,1.1704,1.17045,1.1704,1.17045,47099999.0
2006-03-27 12:11:00,1.17034,1.17042,1.17034,1.17035,147600002.0
2006-03-27 12:12:00,1.17025,1.17037,1.1702,1.1703,158299999.0
2006-03-27 12:13:00,1.17025,1.17037,1.17025,1.17037,98099999.0
2006-03-27 12:14:00,1.17025,1.17025,1.17008,1.17012,61400000.0
2006-03-27 12:15:00,1.17017,1.17028,1.17009,1.17009,48400000.0
2006-03-27 12:16:00,1.1701,1.17012,1.16999,1.17002,63500000.0
2006-03-27 12:17:00,1.17002,1.17002,1.16987,1.16987,121899996.0
2006-03-27 12:18:00,1.16993,1.17005,1.16993,1.16994,117800002.0
2006-03-27 12:19:00,1.16996,1.16996,1.16983,1.16983,107300001.0
2006-03-27 12:20:00,1.16979,1.16983,1.16966,1.16966,67400001.0
2006-03-27 12:21:00,1.16965,1.16979,1.16965,1.16965,166500004.0
2006-03-27 12:22:00,1.16973,1.1698,1.1697,1.1698,92399998.0
2006-03-27 12:23:00,1.16985,1.16985,1.16975,1.1698,65599998.0
2006-03-27 12:24:00,1.1698,1.1698,1.16975,1.16975,67000000.0
2006-03-27 12:25:00,1.16977,1.16985,1.16975,1.1698,136700002.0
2006-03-27 12:26:00,1.16987,1.16989,1.16981,1.16989,109400001.0
2006-03-27 12:27:00,1.16987,1.16995,1.1698,1.16995,58200000.0
2006-03-27 12:28:00,1.16988,1.16998,1.16984,1.16998,100299999.0
2006-03-27 12:29:00,1.16995,1.16997,1.1699,1.1699,118900001.0
2006-03-27 12:30:00,1.16995,1.16997,1.16978,1.16978,118099998.0
2006-03-27 12:31:00,1.16975,1.16995,1.16975,1.16995,64000000.0
2006-03-27 12:32:00,1.1698,1.16988,1.16973,1.16981,63800000.0
2006-03-27 12:33:00,1.16985,1.1699,1.16985,1.16985,70799999.0
2006-03-27 12:34:00,1.16982,1.16989,1.16978,1.16978,118299998.0
2006-03-27 12:35:00,1.16985,1.16985,1.16975,1.16975,35900000.0
2006-03-27 12:36:00,1.16981,1.16981,1.16981,1.16981,46800001.0
2006-03-27 12:37:00,1.1699,1.16995,1.16985,1.1699,119890001.0
2006-03-27 12:38:00,1.16996,1.16996,1.16996,1.16996,39299998.0
2006-03-27 12:39:00,1.17002,1.17002,1.16989,1.16997,48499999.0
2006-03-27 12:40:00,1.17007,1.17008,1.17,1.17005,82299999.0
2006-03-27 12:41:00,1.17002,1.17007,1.17002,1.17007,114899999.0
2006-03-27 12:42:00,1.17014,1.17037,1.17014,1.1703,57400000.0
2006-03-27 12:43:00,1.17029,1.17036,1.17029,1.17036,24700000.0
2006-03-27 12:44:00,1.1704,1.17059,1.1704,1.17057,75100002.0
2006-03-27 12:45:00,1.17057,1.1706,1.17044,1.17052,83700000.0
2006-03-27 12:46:00,1.17055,1.17055,1.17046,1.17051,119500002.0
2006-03-27 12:47:00,1.17062,1.1707,1.17062,1.1707,67600001.0
2006-03-27 12:48:00,1.17072,1.17072,1.17054,1.17061,58100000.0
2006-03-27 12:49:00,1.17055,1.17055,1.17042,1.17042,42000000.0
2006-03-27 12:50:00,1.17045,1.17062,1.17045,1.17062,10700000.0
2006-03-27 12:51:00,1.17057,1.1706,1.1705,1.1706,48400001.0
2006-03-27 12:52:00,1.17058,1.1706,1.17055,1.1706,75399998.0
2006-03-27 12:53:00,1.1706,1.17062,1.1706,1.17062,53400000.0
2006-03-27 12:54:00,1.17063,1.17063,1.17057,1.17057,49500000.0
2006-03-27 12:55:00,1.17055,1.1706,1.17055,1.17055,105499999.0
2006-03-27 12:56:00,1.1706,1.17065,1.17055,1.1706,98900001.0
2006-03-27 12:57:00,1.1706,1.17062,1.17055,1.17062,12400000.0
2006-03-27 12:58:00,1.17058,1.17068,1.17058,1.17062,78600002.0
2006-03-27 12:59:00,1.17058,1.17068,1.17055,1.17068,51999999.0
2006-03-27 13:00:00,1.17057,1.17057,1.17044,1.17046,284999999.0
2006-03-27 13:01:00,1.17057,1.17057,1.17041,1.17049,165400000.0
2006-03-27 13:02:00,1.1704,1.17045,1.1704,1.1704,45700000.0
2006-03-27 13:03:00,1.1704,1.1704,1.17037,1.17037,79200002.0
2006-03-27 13:04:00,1.17037,1.17046,1.17034,1.17037,107699998.0
2006-03-27 13:05:00,1.1703,1.17036,1.1703,1.17033,86700001.0
2006-03-27 13:06:00,1.1704,1.17045,1.17038,1.1704,71499998.0
2006-03-27 13:07:00,1.17041,1.17041,1.17025,1.17025,67600000.0
2006-03-27 13:08:00,1.17032,1.17039,1.17028,1.17039,40900001.0
2006-03-27 13:09:00,1.17037,1.1704,1.17029,1.1704,46200000.0
2006-03-27 13:10:00,1.1704,1.17045,1.1704,1.17045,120800003.0
2006-03-27 13:11:00,1.17047,1.17047,1.1704,1.1704,38400000.0
2006-03-27 13:12:00,1.17045,1.17054,1.17045,1.17052,53500001.0
2006-03-27 13:13:00,1.17055,1.17072,1.17055,1.17071,41100000.0
2006-03-27 13:14:00,1.17082,1.17108,1.17082,1.17108,40900000.0
2006-03-27 13:15:00,1.171,1.171,1.17073,1.17073,97100003.0
2006-03-27 13:16:00,1.17088,1.17109,1.17088,1.17104,73499997.0
2006-03-27 13:17:00,1.17102,1.17111,1.171,1.171,132300004.0
2006-03-27 13:18:00,1.17112,1.1713,1.17109,1.17109,54800000.0
2006-03-27 13:19:00,1.17123,1.17147,1.17117,1.17118,100100000.0
2006-03-27 13:20:00,1.1711,1.17118,1.1708,1.17094,37000000.0
2006-03-27 13:21:00,1.17111,1.17119,1.17111,1.17119,17200000.0
2006-03-27 13:22:00,1.17125,1.17146,1.17125,1.1714,97099997.0
2006-03-27 13:23:00,1.17138,1.17154,1.17138,1.17144,79099999.0
2006-03-27 13:24:00,1.17142,1.17142,1.17121,1.17133,101199997.0
2006-03-27 13:25:00,1.17125,1.17125,1.17113,1.17124,39199999.0
2006-03-27 13:26:00,1.17125,1.1713,1.17125,1.17125,14900000.0
2006-03-27 13:27:00,1.17133,1.17138,1.17131,1.17138,100699998.0
2006-03-27 13:28:00,1.17137,1.17137,1.17128,1.17128,31100000.0
2006-03-27 13:29:00,1.17132,1.17137,1.17113,1.17113,37600000.0
2006-03-27 13:30:00,1.17112,1.17121,1.17109,1.17118,97700001.0
2006-03-27 13:31:00,1.17115,1.17127,1.17115,1.17115,94499998.0
2006-03-27 13:32:00,1.1712,1.1712,1.17118,1.17118,59600000.0
2006-03-27 13:33:00,1.17122,1.17122,1.17106,1.17109,94700001.0
2006-03-27 13:34:00,1.17118,1.17122,1.17118,1.17122,30300001.0
2006-03-27 13:35:00,1.17129,1.17133,1.17118,1.17133,151000002.0
2006-03-27 13:36:00,1.1713,1.17133,1.1713,1.17133,83500002.0
2006-03-27 13:37:00,1.17127,1.17129,1.17118,1.17129,116400002.0
2006-03-27 13:38:00,1.17127,1.17132,1.17127,1.1713,116600001.0
2006-03-27 13:39:00,1.1713,1.1713,1.1713,1.1713,22800000.0
2006-03-27 13:40:00,1.17128,1.1713,1.17125,1.1713,112900001.0
2006-03-27 13:41:00,1.17132,1.17135,1.1712,1.17125,74500000.0
2006-03-27 13:42:00,1.17135,1.17135,1.17123,1.17125,100599999.0
2006-03-27 13:43:00,1.17132,1.17145,1.17128,1.17131,126699998.0
2006-03-27 13:44:00,1.17127,1.17127,1.17114,1.17114,133400002.0
2006-03-27 13:45:00,1.17115,1.17132,1.17115,1.17132,128800003.0
2006-03-27 13:46:00,1.17133,1.17133,1.17119,1.17119,97599998.0
2006-03-27 13:47:00,1.17125,1.1713,1.17125,1.1713,101500000.0
2006-03-27 13:48:00,1.17132,1.17136,1.17129,1.17132,54800000.0
2006-03-27 13:49:00,1.17134,1.17138,1.17134,1.17134,12900000.0
2006-03-27 13:50:00,1.1714,1.1714,1.1713,1.17132,89400001.0
2006-03-27 13:51:00,1.1711,1.1711,1.17058,1.17067,92200001.0
2006-03-27 13:52:00,1.17053,1.17083,1.17053,1.17083,68800002.0
2006-03-27 13:53:00,1.17086,1.17086,1.17082,1.17082,35100000.0
2006-03-27 13:54:00,1.17064,1.17064,1.17061,1.17061,12600000.0
2006-03-27 13:55:00,1.17047,1.17063,1.17047,1.17063,86500001.0
2006-03-27 13:56:00,1.17065,1.17073,1.17065,1.1707,149599999.0
2006-03-27 13:57:00,1.17068,1.17081,1.17055,1.17077,109300000.0
2006-03-27 13:58:00,1.17088,1.17095,1.17082,1.17084,88800001.0
2006-03-27 13:59:00,1.17087,1.17101,1.17087,1.17092,63900000.0
2006-03-27 14:00:00,1.17088,1.17092,1.17088,1.17092,5600000.0
2006-03-27 14:01:00,1.17093,1.17098,1.17093,1.17098,11400000.0
2006-03-27 14:02:00,1.17092,1.17109,1.1709,1.17103,156800000.0
2006-03-27 14:03:00,1.17098,1.17145,1.17096,1.17145,67599999.0
2006-03-27 14:04:00,1.17139,1.17144,1.17139,1.17144,42300001.0
2006-03-27 14:05:00,1.17135,1.17145,1.17135,1.1714,77399999.0
2006-03-27 14:06:00,1.17167,1.1725,1.17167,1.17248,119999999.0
2006-03-27 14:07:00,1.17242,1.17259,1.17235,1.1724,126899999.0
2006-03-27 14:08:00,1.17242,1.17244,1.17231,1.17231,94000001.0
2006-03-27 14:09:00,1.17226,1.17232,1.17223,1.17231,94600003.0
2006-03-27 14:10:00,1.17242,1.17242,1.17223,1.17237,170899998.0
2006-03-27 14:11:00,1.17242,1.17265,1.17242,1.17265,106599997.0
2006-03-27 14:12:00,1.17269,1.1727,1.17262,1.17262,115300002.0
2006-03-27 14:13:00,1.17273,1.17273,1.17262,1.17262,29500000.0
2006-03-27 14:14:00,1.17252,1.17252,1.17232,1.17246,67099999.0
2006-03-27 14:15:00,1.17242,1.17254,1.17218,1.17218,122300000.0
2006-03-27 14:16:00,1.17216,1.17216,1.17214,1.17214,15900000.0
2006-03-27 14:17:00,1.17206,1.17206,1.17166,1.17166,42900000.0
2006-03-27 14:18:00,1.17156,1.17156,1.17139,1.17139,44700000.0
2006-03-27 14:19:00,1.17141,1.17147,1.17121,1.17121,139399998.0
2006-03-27 14:20:00,1.1712,1.17134,1.1712,1.17133,102699999.0
2006-03-27 14:21:00,1.17135,1.17135,1.17115,1.17128,68600001.0
2006-03-27 14:22:00,1.17126,1.17139,1.17113,1.17139,62000000.0
2006-03-27 14:23:00,1.17157,1.17181,1.17157,1.17162,25100000.0
2006-03-27 14:24:00,1.17157,1.17167,1.17149,1.17161,102799999.0
2006-03-27 14:25:00,1.17161,1.17165,1.17147,1.17147,103200002.0
2006-03-27 14:26:00,1.17148,1.17155,1.17143,1.17145,84100001.0
2006-03-27 14:27:00,1.17146,1.17146,1.17122,1.17122,137099998.0
2006-03-27 14:28:00,1.17125,1.1715,1.17121,1.1715,115300001.0
2006-03-27 14:29:00,1.17145,1.17152,1.17145,1.1715,54400000.0
2006-03-27 14:30:00,1.17146,1.17146,1.17142,1.17142,32700000.0
2006-03-27 14:31:00,1.17145,1.17145,1.17127,1.17137,96599999.0
2006-03-27 14:32:00,1.17136,1.17148,1.17135,1.17148,99000000.0
2006-03-27 14:33:00,1.17162,1.17165,1.17146,1.17149,150200002.0
2006-03-27 14:34:00,1.17162,1.17197,1.17161,1.17197,113500002.0
2006-03-27 14:35:00,1.17183,1.172,1.17167,1.17167,88000001.0
2006-03-27 14:36:00,1.1717,1.1717,1.17144,1.17149,160999999.0
2006-03-27 14:37:00,1.17152,1.17157,1.17144,1.17144,105099998.0
2006-03-27 14:38:00,1.17152,1.17152,1.17142,1.1715,155700002.0
2006-03-27 14:39:00,1.17152,1.17161,1.17147,1.17157,63899999.0
2006-03-27 14:40:00,1.1716,1.17172,1.1716,1.1717,71199999.0
2006-03-27 14:41:00,1.17176,1.1719,1.17176,1.17176,45700000.0
2006-03-27 14:42:00,1.17173,1.17173,1.17157,1.17158,83499996.0
2006-03-27 14:43:00,1.17149,1.17149,1.17136,1.17145,49100001.0
2006-03-27 14:44:00,1.17133,1.17138,1.17133,1.17138,69800000.0
2006-03-27 14:45:00,1.17136,1.1715,1.1713,1.1715,71800001.0
2006-03-27 14:46:00,1.17146,1.1715,1.17134,1.17135,84300002.0
2006-03-27 14:47:00,1.17134,1.17144,1.17134,1.17139,62300000.0
2006-03-27 14:48:00,1.17144,1.17151,1.17144,1.17151,8100000.0
2006-03-27 14:49:00,1.1715,1.1715,1.17137,1.17137,123500000.0
2006-03-27 14:50:00,1.17152,1.17173,1.17148,1.17173,80800003.0
2006-03-27 14:51:00,1.1717,1.17187,1.1717,1.17185,46900001.0
2006-03-27 14:52:00,1.17192,1.17192,1.17181,1.17183,108299999.0
2006-03-27 14:53:00,1.17192,1.17192,1.1718,1.17188,165100001.0
2006-03-27 14:54:00,1.17193,1.17197,1.17177,1.17192,89800001.0
2006-03-27 14:55:00,1.17197,1.17203,1.1719,1.17203,240800002.0
2006-03-27 14:56:00,1.17198,1.17201,1.17196,1.17198,88900000.0
2006-03-27 14:57:00,1.17191,1.17211,1.17177,1.17211,158600001.0
2006-03-27 14:58:00,1.17217,1.17217,1.17192,1.17192,66800000.0
2006-03-27 14:59:00,1.17192,1.17192,1.17175,1.17186,54699999.0
2006-03-27 15:00:00,1.17192,1.17193,1.17172,1.17172,36600000.0
2006-03-27 15:01:00,1.17149,1.17169,1.17149,1.17166,110600005.0
2006-03-27 15:02:00,1.17175,1.17193,1.17175,1.17185,71000000.0
2006-03-27 15:03:00,1.17188,1.17197,1.17188,1.17191,58100000.0
2006-03-27 15:04:00,1.1719,1.17192,1.17185,1.1719,81500002.0
2006-03-27 15:05:00,1.17188,1.17195,1.17175,1.17192,119500001.0
2006-03-27 15:06:00,1.17186,1.17186,1.17163,1.17163,57100000.0
2006-03-27 15:07:00,1.17171,1.17179,1.17171,1.17179,48100001.0
2006-03-27 15:08:00,1.17178,1.17179,1.1716,1.1716,116900004.0
2006-03-27 15:09:00,1.17171,1.17179,1.17171,1.17179,6600000.0
2006-03-27 15:10:00,1.17194,1.172,1.17192,1.17198,45300000.0
2006-03-27 15:11:00,1.17201,1.17207,1.17196,1.17199,150100001.0
2006-03-27 15:12:00,1.17197,1.17197,1.17193,1.17193,56099999.0
2006-03-27 15:13:00,1.17183,1.17185,1.17155,1.17163,65599999.0
2006-03-27 15:14:00,1.17158,1.17177,1.17153,1.17159,113800001.0
2006-03-27 15:15:00,1.17177,1.17177,1.17161,1.17176,140799998.0
2006-03-27 15:16:00,1.17178,1.17186,1.17173,1.1718,134399995.0
2006-03-27 15:17:00,1.17174,1.17184,1.17173,1.17173,86800000.0
2006-03-27 15:18:00,1.17183,1.17183,1.17175,1.17182,139800000.0
2006-03-27 15:19:00,1.17185,1.17195,1.17185,1.17185,28900000.0
2006-03-27 15:20:00,1.17187,1.17197,1.17187,1.17189,119300002.0
2006-03-27 15:21:00,1.17179,1.17196,1.17179,1.17183,139899999.0
2006-03-27 15:22:00,1.17174,1.17174,1.17156,1.17162,66400001.0
2006-03-27 15:23:00,1.17143,1.17143,1.17124,1.17124,106500001.0
2006-03-27 15:24:00,1.1712,1.1712,1.17092,1.17113,83200000.0
2006-03-27 15:25:00,1.17112,1.17122,1.17112,1.1712,29499999.0
2006-03-27 15:26:00,1.1714,1.1714,1.17123,1.17123,37899999.0
2006-03-27 15:27:00,1.17118,1.17118,1.17108,1.17112,30600000.0
2006-03-27 15:28:00,1.17105,1.17115,1.17105,1.1711,70000002.0
2006-03-27 15:29:00,1.17116,1.17127,1.17116,1.17127,102499999.0
2006-03-27 15:30:00,1.17112,1.17125,1.17112,1.1712,53399999.0
2006-03-27 15:31:00,1.17127,1.17132,1.17121,1.17121,47200002.0
2006-03-27 15:32:00,1.17124,1.1715,1.17124,1.17136,122500002.0
2006-03-27 15:33:00,1.17145,1.17158,1.17145,1.17158,81000002.0
2006-03-27 15:34:00,1.17165,1.17165,1.17146,1.1715,80800001.0
2006-03-27 15:35:00,1.17143,1.17143,1.17121,1.17125,129200002.0
2006-03-27 15:36:00,1.17123,1.17127,1.17113,1.1712,151600001.0
2006-03-27 15:37:00,1.17108,1.17108,1.17093,1.17093,72800000.0
2006-03-27 15:38:00,1.1709,1.17106,1.1709,1.17099,53600000.0
2006-03-27 15:39:00,1.17096,1.17096,1.17068,1.17079,138700004.0
2006-03-27 15:40:00,1.17078,1.1708,1.17071,1.17078,73399999.0
2006-03-27 15:41:00,1.17075,1.17088,1.17075,1.17082,132399999.0
2006-03-27 15:42:00,1.17067,1.17067,1.17056,1.17061,29800000.0
2006-03-27 15:43:00,1.17073,1.17073,1.17068,1.17068,24400000.0
2006-03-27 15:44:00,1.17077,1.17097,1.17077,1.17097,70400002.0
2006-03-27 15:45:00,1.17102,1.1711,1.17095,1.17095,134000001.0
2006-03-27 15:46:00,1.17083,1.17107,1.17083,1.17107,158400003.0
2006-03-27 15:47:00,1.1712,1.17145,1.1712,1.17134,117500003.0
2006-03-27 15:48:00,1.17144,1.17156,1.1714,1.1714,84100002.0
2006-03-27 15:49:00,1.1714,1.17145,1.1713,1.17137,164699999.0
2006-03-27 15:50:00,1.17139,1.17139,1.17131,1.17131,27000000.0
2006-03-27 15:51:00,1.17124,1.17128,1.17121,1.17128,119700001.0
2006-03-27 15:52:00,1.17129,1.17147,1.17129,1.17135,102300001.0
2006-03-27 15:53:00,1.17135,1.17135,1.17124,1.17124,62600000.0
2006-03-27 15:54:00,1.17129,1.17129,1.1709,1.1709,61499999.0
2006-03-27 15:55:00,1.17065,1.17065,1.1705,1.17053,109399999.0
2006-03-27 15:56:00,1.17055,1.17063,1.17055,1.17055,117500002.0
2006-03-27 15:57:00,1.17052,1.17055,1.17012,1.17012,119200001.0
2006-03-27 15:58:00,1.17003,1.17003,1.1694,1.1694,102600001.0
2006-03-27 15:59:00,1.16937,1.16937,1.16922,1.16931,110099999.0
2006-03-27 16:00:00,1.1692,1.16922,1.16901,1.16922,50000001.0
2006-03-27 16:01:00,1.16926,1.16936,1.16918,1.16936,24700000.0
2006-03-27 16:02:00,1.16937,1.16953,1.16933,1.16943,36900000.0
2006-03-27 16:03:00,1.1694,1.1694,1.16922,1.16936,106499999.0
2006-03-27 16:04:00,1.16941,1.16957,1.16937,1.16937,98900002.0
2006-03-27 16:05:00,1.16947,1.16947,1.16943,1.16943,12800000.0
2006-03-27 16:06:00,1.1695,1.1695,1.1694,1.16941,107000000.0
2006-03-27 16:07:00,1.1695,1.16957,1.16947,1.16947,89999999.0
2006-03-27 16:08:00,1.16942,1.16956,1.16937,1.16946,90800000.0
2006-03-27 16:09:00,1.16947,1.16949,1.16942,1.16943,94900001.0
2006-03-27 16:10:00,1.16946,1.16984,1.16943,1.16984,65000000.0
2006-03-27 16:11:00,1.16992,1.16994,1.16949,1.16949,21700000.0
2006-03-27 16:12:00,1.1694,1.1694,1.1694,1.1694,300000.0
2006-03-27 16:13:00,1.1693,1.1693,1.16919,1.1692,57300001.0
2006-03-27 16:14:00,1.16922,1.16928,1.16909,1.16915,114700001.0
2006-03-27 16:15:00,1.16925,1.16933,1.16914,1.16914,49300000.0
2006-03-27 16:16:00,1.16915,1.16916,1.16915,1.16915,15600000.0
2006-03-27 16:17:00,1.1692,1.16928,1.16916,1.16928,111499999.0
2006-03-27 16:18:00,1.16945,1.16951,1.16937,1.16937,38800000.0
2006-03-27 16:19:00,1.16958,1.16999,1.16958,1.16999,74899999.0
2006-03-27 16:20:00,1.16994,1.16995,1.16983,1.16983,38500001.0
2006-03-27 16:21:00,1.16976,1.16999,1.16976,1.1699,145999998.0
2006-03-27 16:22:00,1.1699,1.17015,1.1699,1.17015,135700001.0
2006-03-27 16:23:00,1.17012,1.17012,1.16989,1.16993,101700000.0
2006-03-27 16:24:00,1.17,1.17005,1.16997,1.16997,137800002.0
2006-03-27 16:25:00,1.17002,1.17005,1.16994,1.16994,110800003.0
2006-03-27 16:26:00,1.16987,1.16995,1.16985,1.1699,157500000.0
2006-03-27 16:27:00,1.16991,1.17012,1.16991,1.17012,91100001.0
2006-03-27 16:28:00,1.17022,1.1706,1.17022,1.1706,60700000.0
2006-03-27 16:29:00,1.17078,1.1708,1.17078,1.1708,20099999.0
2006-03-27 16:30:00,1.17093,1.17105,1.17081,1.17094,56000000.0
2006-03-27 16:31:00,1.17087,1.17098,1.17087,1.17091,87700001.0
2006-03-27 16:32:00,1.17083,1.17098,1.1707,1.17088,86099999.0
2006-03-27 16:33:00,1.17092,1.17095,1.17082,1.17087,108400001.0
2006-03-27 16:34:00,1.17081,1.171,1.17073,1.17073,128800000.0
2006-03-27 16:35:00,1.17071,1.17071,1.17056,1.17059,100700004.0
2006-03-27 16:36:00,1.17063,1.17063,1.17049,1.17058,150100002.0
2006-03-27 16:37:00,1.17058,1.17058,1.17049,1.17052,64499999.0
2006-03-27 16:38:00,1.17052,1.17064,1.17035,1.17035,131400000.0
2006-03-27 16:39:00,1.17036,1.17046,1.17029,1.1704,176900000.0
2006-03-27 16:40:00,1.17037,1.17043,1.17037,1.17043,18400000.0
2006-03-27 16:41:00,1.17038,1.1705,1.17038,1.17043,54399999.0
2006-03-27 16:42:00,1.17036,1.1705,1.17025,1.17025,118100002.0
2006-03-27 16:43:00,1.17024,1.17039,1.17024,1.17037,80200000.0
2006-03-27 16:44:00,1.17037,1.17037,1.17016,1.17028,84500001.0
2006-03-27 16:45:00,1.17026,1.17026,1.17026,1.17026,21500000.0
2006-03-27 16:46:00,1.17012,1.17018,1.1701,1.17013,9900000.0
2006-03-27 16:47:00,1.17024,1.17035,1.17014,1.17034,63200000.0
2006-03-27 16:48:00,1.17021,1.17021,1.17009,1.17018,56500000.0
2006-03-27 16:49:00,1.17017,1.17024,1.17012,1.17024,187000003.0
2006-03-27 16:50:00,1.17023,1.17031,1.17018,1.17025,127399999.0
2006-03-27 16:51:00,1.17026,1.17033,1.17016,1.17023,174300001.0
2006-03-27 16:52:00,1.17013,1.17038,1.17013,1.17036,81500001.0
2006-03-27 16:53:00,1.1702,1.17033,1.17017,1.17023,112500000.0
2006-03-27 16:54:00,1.1702,1.1702,1.17018,1.17018,28100000.0
2006-03-27 16:55:00,1.17017,1.17035,1.17017,1.17028,73800001.0
2006-03-27 16:56:00,1.17035,1.17048,1.17035,1.17048,83000001.0
2006-03-27 16:57:00,1.17039,1.17052,1.17039,1.17052,59099999.0
2006-03-27 16:58:00,1.1703,1.1703,1.17025,1.17025,35100000.0
2006-03-27 16:59:00,1.17014,1.17041,1.17014,1.17037,76799998.0
2006-03-27 17:00:00,1.17047,1.17064,1.17044,1.17044,133200000.0
2006-03-27 17:01:00,1.1704,1.17046,1.17035,1.1704,152099995.0
2006-03-27 17:02:00,1.17042,1.17047,1.17034,1.17034,88899999.0
2006-03-27 17:03:00,1.17038,1.17054,1.17038,1.17052,80499998.0
2006-03-27 17:04:00,1.17046,1.17058,1.17046,1.17054,40400000.0
2006-03-27 17:05:00,1.17056,1.17062,1.17043,1.17051,127800001.0
2006-03-27 17:06:00,1.1705,1.17057,1.17045,1.17045,13900000.0
2006-03-27 17:07:00,1.17047,1.17047,1.17036,1.17036,12000000.0
2006-03-27 17:08:00,1.17037,1.17042,1.17013,1.17013,41300000.0
2006-03-27 17:09:00,1.17011,1.17011,1.16993,1.16998,146200002.0
2006-03-27 17:10:00,1.16993,1.17005,1.1699,1.17005,64200001.0
2006-03-27 17:11:00,1.16982,1.16986,1.16982,1.16986,24700000.0
2006-03-27 17:12:00,1.16967,1.16991,1.16967,1.16991,59900000.0
2006-03-27 17:13:00,1.16991,1.16994,1.16991,1.16994,137399999.0
2006-03-27 17:14:00,1.16985,1.16995,1.16985,1.16995,40699999.0
2006-03-27 17:15:00,1.16989,1.17004,1.16989,1.16997,28300000.0
2006-03-27 17:16:00,1.17002,1.17006,1.16997,1.16997,95600000.0
2006-03-27 17:17:00,1.16995,1.17002,1.16983,1.17002,80600000.0
2006-03-27 17:18:00,1.16993,1.16999,1.16987,1.16987,58000000.0
2006-03-27 17:19:00,1.1699,1.17,1.16986,1.1699,63799999.0
2006-03-27 17:20:00,1.16986,1.17003,1.16986,1.16994,120199999.0
2006-03-27 17:21:00,1.16997,1.17014,1.16997,1.17012,65999999.0
2006-03-27 17:22:00,1.17004,1.1701,1.17001,1.17008,48000001.0
2006-03-27 17:23:00,1.17022,1.1703,1.17022,1.17027,45600000.0
2006-03-27 17:24:00,1.17038,1.17038,1.17031,1.17035,91400002.0
2006-03-27 17:25:00,1.17022,1.17022,1.17003,1.1701,96199999.0
2006-03-27 17:26:00,1.1701,1.1701,1.17003,1.17005,77200000.0
2006-03-27 17:27:00,1.17009,1.17016,1.17008,1.17009,63600000.0
2006-03-27 17:28:00,1.16999,1.16999,1.16988,1.16988,90599997.0
2006-03-27 17:29:00,1.16975,1.16975,1.16964,1.16964,3200000.0
2006-03-27 17:30:00,1.16965,1.16969,1.16956,1.16965,23200000.0
2006-03-27 17:31:00,1.16968,1.16968,1.16955,1.16955,60800002.0
2006-03-27 17:32:00,1.16946,1.16952,1.16935,1.1695,100500000.0
2006-03-27 17:33:00,1.16955,1.16955,1.16947,1.16954,168100002.0
2006-03-27 17:34:00,1.1693,1.1693,1.16917,1.16917,1500000.0
2006-03-27 17:35:00,1.16907,1.16917,1.16898,1.16898,135499998.0
2006-03-27 17:36:00,1.16883,1.16883,1.16838,1.16842,120800001.0
2006-03-27 17:37:00,1.16825,1.16825,1.16799,1.16799,47500000.0
2006-03-27 17:38:00,1.16794,1.16809,1.16794,1.16809,54300000.0
2006-03-27 17:39:00,1.16818,1.16827,1.16812,1.16827,87199999.0
2006-03-27 17:40:00,1.16837,1.16838,1.16824,1.16824,96000001.0
2006-03-27 17:41:00,1.16827,1.16827,1.16807,1.16807,81800000.0
2006-03-27 17:42:00,1.16799,1.16819,1.16799,1.16818,98499998.0
2006-03-27 17:43:00,1.16812,1.1682,1.1681,1.1682,41600000.0
2006-03-27 17:44:00,1.16816,1.16819,1.16811,1.16818,85600001.0
2006-03-27 17:45:00,1.1681,1.16816,1.16798,1.16798,107400000.0
2006-03-27 17:46:00,1.16795,1.16797,1.16793,1.16793,77599997.0
2006-03-27 17:47:00,1.16785,1.16793,1.16785,1.16788,92300000.0
2006-03-27 17:48:00,1.16802,1.16812,1.16802,1.16811,73800002.0
2006-03-27 17:49:00,1.16807,1.1681,1.16807,1.1681,18300000.0
2006-03-27 17:50:00,1.16816,1.16838,1.16816,1.16834,84300000.0
2006-03-27 17:51:00,1.16837,1.16837,1.16822,1.16822,13400000.0
2006-03-27 17:52:00,1.16832,1.16834,1.1682,1.16822,167300000.0
2006-03-27 17:53:00,1.16819,1.16852,1.16819,1.16837,92400000.0
2006-03-27 17:54:00,1.16836,1.16843,1.16831,1.16843,50400000.0
2006-03-27 17:55:00,1.1684,1.16845,1.16825,1.16845,114500002.0
2006-03-27 17:56:00,1.1684,1.1684,1.16829,1.16833,74900001.0
2006-03-27 17:57:00,1.16812,1.16827,1.16805,1.16812,81600001.0
2006-03-27 17:58:00,1.16816,1.16853,1.16816,1.16853,109800000.0
2006-03-27 17:59:00,1.1685,1.16861,1.16847,1.16858,70500000.0
2006-03-27 18:00:00,1.16848,1.16854,1.16843,1.16849,60100002.0
2006-03-27 18:01:00,1.1686,1.16871,1.16859,1.16859,621000001.0
2006-03-27 18:02:00,1.16855,1.16855,1.16822,1.16824,788500002.0
2006-03-27 18:03:00,1.16819,1.16848,1.16819,1.16841,747800000.0
2006-03-27 18:04:00,1.16842,1.16853,1.16836,1.16836,759099998.0
2006-03-27 18:05:00,1.16838,1.16843,1.16827,1.16841,1049600008.0
2006-03-27 18:06:00,1.1684,1.16848,1.16827,1.16848,518299999.0
2006-03-27 18:07:00,1.16846,1.16847,1.16825,1.16825,1355899990.0
2006-03-27 18:08:00,1.16822,1.16842,1.16822,1.16828,870000006.0
2006-03-27 18:09:00,1.16828,1.16828,1.1682,1.16822,541599993.0
2006-03-27 18:10:00,1.16828,1.16834,1.16816,1.16834,838800000.0
2006-03-27 18:11:00,1.16832,1.16832,1.16812,1.16832,948400004.0
2006-03-27 18:12:00,1.16835,1.16835,1.16827,1.16827,165200001.0
2006-03-27 18:13:00,1.1683,1.1683,1.16822,1.16828,507700005.0
2006-03-27 18:14:00,1.16833,1.16833,1.16815,1.16827,469999998.0
2006-03-27 18:15:00,1.16825,1.16835,1.1682,1.16823,609100004.0
2006-03-27 18:16:00,1.16825,1.16837,1.16819,1.16822,415089999.0
2006-03-27 18:17:00,1.16817,1.16826,1.16809,1.16815,993700008.0
2006-03-27 18:18:00,1.16813,1.1683,1.16813,1.16823,314590006.0
2006-03-27 18:19:00,1.16833,1.16833,1.16824,1.16831,148199999.0
2006-03-27 18:20:00,1.16835,1.16835,1.1682,1.16825,849900006.0
2006-03-27 18:21:00,1.16831,1.16839,1.16826,1.16826,163600000.0
2006-03-27 18:22:00,1.16832,1.16846,1.16832,1.16836,304000002.0
2006-03-27 18:23:00,1.16836,1.16849,1.16833,1.16833,400100005.0
2006-03-27 18:24:00,1.16832,1.16857,1.16832,1.16847,619200005.0
2006-03-27 18:25:00,1.1685,1.16894,1.1685,1.16894,459200000.0
2006-03-27 18:26:00,1.16902,1.16916,1.16899,1.16912,865599998.0
2006-03-27 18:27:00,1.16919,1.16919,1.16901,1.16901,588500001.0
2006-03-27 18:28:00,1.16893,1.16893,1.16864,1.16864,397999999.0
2006-03-27 18:29:00,1.1686,1.16866,1.16853,1.16853,271000001.0
2006-03-27 18:30:00,1.16847,1.16858,1.16833,1.16858,802999996.0
2006-03-27 18:31:00,1.16862,1.16878,1.16862,1.16867,484600002.0
2006-03-27 18:32:00,1.16868,1.1688,1.16864,1.16877,554500003.0
2006-03-27 18:33:00,1.16877,1.16878,1.16853,1.16865,602500002.0
2006-03-27 18:34:00,1.16861,1.16864,1.16851,1.16864,298199998.0
2006-03-27 18:35:00,1.1687,1.16879,1.16865,1.16872,466400000.0
2006-03-27 18:36:00,1.16866,1.16866,1.16848,1.1686,428199999.0
2006-03-27 18:37:00,1.16861,1.16861,1.16851,1.16853,99600001.0
2006-03-27 18:38:00,1.16859,1.16868,1.16855,1.16862,173200001.0
2006-03-27 18:39:00,1.1686,1.16863,1.16855,1.1686,232199999.0
2006-03-27 18:40:00,1.16863,1.16874,1.16859,1.1687,823199998.0
2006-03-27 18:41:00,1.16865,1.16876,1.16858,1.16858,324100003.0
2006-03-27 18:42:00,1.16854,1.16861,1.16843,1.16853,447399999.0
2006-03-27 18:43:00,1.16855,1.16855,1.16845,1.1685,559099999.0
2006-03-27 18:44:00,1.16846,1.16851,1.16833,1.16833,187400001.0
2006-03-27 18:45:00,1.16831,1.16831,1.16815,1.16824,482800003.0
2006-03-27 18:46:00,1.16832,1.16843,1.1683,1.16838,264899999.0
2006-03-27 18:47:00,1.16837,1.16848,1.16837,1.16838,53400002.0
2006-03-27 18:48:00,1.1684,1.16845,1.1684,1.16845,93600000.0
2006-03-27 18:49:00,1.16842,1.16842,1.16832,1.16842,103300000.0
2006-03-27 18:50:00,1.16833,1.16841,1.16824,1.16841,100500002.0
2006-03-27 18:51:00,1.1684,1.16845,1.1684,1.1684,124900000.0
2006-03-27 18:52:00,1.16839,1.16839,1.16828,1.16832,244400000.0
2006-03-27 18:53:00,1.16835,1.1687,1.16835,1.1687,582800002.0
2006-03-27 18:54:00,1.16867,1.16867,1.16845,1.16857,123000001.0
2006-03-27 18:55:00,1.16853,1.16856,1.16846,1.16856,580600001.0
2006-03-27 18:56:00,1.16858,1.16858,1.16836,1.16836,178799999.0
2006-03-27 18:57:00,1.16835,1.16845,1.16834,1.16843,336799996.0
2006-03-27 18:58:00,1.16847,1.16847,1.16836,1.16846,138499999.0
2006-03-27 18:59:00,1.16847,1.16851,1.16821,1.16821,658200001.0
2006-03-27 19:00:00,1.1682,1.16827,1.16819,1.16822,203590001.0
2006-03-27 19:01:00,1.16817,1.16825,1.16815,1.16815,88999998.0
2006-03-27 19:02:00,1.1681,1.16811,1.16794,1.16794,304200001.0
2006-03-27 19:03:00,1.16792,1.16808,1.16792,1.16804,507700003.0
2006-03-27 19:04:00,1.16812,1.16828,1.16806,1.16814,130400001.0
2006-03-27 19:05:00,1.16818,1.16838,1.16818,1.16835,320600002.0
2006-03-27 19:06:00,1.16835,1.16837,1.16821,1.16821,411099998.0
2006-03-27 19:07:00,1.16823,1.16842,1.16823,1.16837,94000001.0
2006-03-27 19:08:00,1.16833,1.16835,1.16825,1.16833,428900002.0
2006-03-27 19:09:00,1.1683,1.1683,1.16817,1.16823,436499999.0
2006-03-27 19:10:00,1.16843,1.16872,1.16843,1.16858,152500000.0
2006-03-27 19:11:00,1.16859,1.16886,1.1685,1.16886,384700000.0
2006-03-27 19:12:00,1.16893,1.16907,1.16893,1.16896,113399999.0
2006-03-27 19:13:00,1.16886,1.16886,1.16831,1.16831,213899999.0
2006-03-27 19:14:00,1.16824,1.1685,1.16824,1.1685,328699998.0
2006-03-27 19:15:00,1.16846,1.16846,1.16832,1.16833,403400004.0
2006-03-27 19:16:00,1.1683,1.16833,1.16827,1.1683,343799998.0
2006-03-27 19:17:00,1.16831,1.16831,1.16809,1.1682,319900001.0
2006-03-27 19:18:00,1.1682,1.16828,1.16809,1.16817,462500000.0
2006-03-27 19:19:00,1.16814,1.16834,1.16814,1.16834,210800004.0
2006-03-27 19:20:00,1.16837,1.16837,1.16817,1.16817,196300001.0
2006-03-27 19:21:00,1.1682,1.1682,1.16817,1.16818,141600000.0
2006-03-27 19:22:00,1.16822,1.16829,1.16822,1.16822,205400001.0
2006-03-27 19:23:00,1.1682,1.16827,1.1682,1.16827,8800000.0
2006-03-27 19:24:00,1.16834,1.16847,1.16834,1.16847,50199999.0
2006-03-27 19:25:00,1.1685,1.1685,1.1685,1.1685,58199999.0
2006-03-27 19:26:00,1.16846,1.16846,1.16839,1.16839,20200000.0
2006-03-27 19:27:00,1.16837,1.16837,1.16817,1.16818,305900004.0
2006-03-27 19:28:00,1.16821,1.16837,1.16821,1.16837,167199997.0
2006-03-27 19:29:00,1.16839,1.16839,1.1683,1.16832,40700001.0
2006-03-27 19:30:00,1.16838,1.1684,1.16833,1.16839,129100002.0
2006-03-27 19:31:00,1.1684,1.1684,1.1684,1.1684,94600001.0
2006-03-27 19:32:00,1.16845,1.16845,1.16845,1.16845,4800000.0
2006-03-27 19:33:00,1.16835,1.16839,1.16826,1.16826,381400005.0
2006-03-27 19:34:00,1.16831,1.16855,1.16831,1.16855,14400000.0
2006-03-27 19:35:00,1.16857,1.16857,1.16853,1.16853,35000000.0
2006-03-27 19:36:00,1.16848,1.16848,1.16833,1.16833,170600001.0
2006-03-27 19:37:00,1.16843,1.16843,1.16824,1.1683,523400004.0
2006-03-27 19:38:00,1.1683,1.16844,1.16827,1.16834,141000001.0
2006-03-27 19:39:00,1.16833,1.16845,1.16824,1.16831,355099998.0
2006-03-27 19:40:00,1.16842,1.16842,1.16826,1.16842,235299998.0
2006-03-27 19:41:00,1.1684,1.1684,1.16838,1.1684,289199998.0
2006-03-27 19:42:00,1.1684,1.16845,1.16838,1.16843,103899999.0
2006-03-27 19:43:00,1.16855,1.16877,1.16855,1.16863,150399998.0
2006-03-27 19:44:00,1.16864,1.16898,1.16864,1.16898,41000001.0
2006-03-27 19:45:00,1.16908,1.16908,1.16895,1.16895,107000000.0
2006-03-27 19:46:00,1.16902,1.16906,1.16902,1.16902,82100000.0
2006-03-27 19:47:00,1.16904,1.16906,1.16904,1.16906,20700000.0
2006-03-27 19:48:00,1.16906,1.16906,1.16904,1.16904,60500000.0
2006-03-27 19:49:00,1.169,1.16911,1.169,1.16901,194099998.0
2006-03-27 19:50:00,1.169,1.169,1.16895,1.169,67400001.0
2006-03-27 19:51:00,1.16897,1.169,1.16897,1.169,39799999.0
2006-03-27 19:52:00,1.1689,1.1689,1.16885,1.16885,64100002.0
2006-03-27 19:53:00,1.16888,1.16892,1.16882,1.16882,210000003.0
2006-03-27 19:54:00,1.16872,1.16879,1.16872,1.16879,91200000.0
2006-03-27 19:55:00,1.16883,1.16888,1.1687,1.16888,123099997.0
2006-03-27 19:56:00,1.1689,1.16897,1.16885,1.16885,248900001.0
2006-03-27 19:57:00,1.16884,1.1689,1.1688,1.1689,265400000.0
2006-03-27 19:58:00,1.1689,1.16892,1.16885,1.1689,66200000.0
2006-03-27 19:59:00,1.16894,1.16916,1.16894,1.16912,170600000.0
2006-03-27 20:00:00,1.16925,1.16941,1.16925,1.16939,101699999.0
2006-03-27 20:01:00,1.16933,1.16938,1.16932,1.16932,62500000.0
2006-03-27 20:02:00,1.16933,1.16942,1.16933,1.16934,98999999.0
2006-03-27 20:03:00,1.16933,1.16938,1.16922,1.16927,443700005.0
2006-03-27 20:04:00,1.16935,1.16935,1.16928,1.16928,125899998.0
2006-03-27 20:05:00,1.16926,1.16936,1.16919,1.16919,135600002.0
2006-03-27 20:06:00,1.16918,1.16919,1.16913,1.16918,33500000.0
2006-03-27 20:07:00,1.16922,1.16932,1.16917,1.16922,273599999.0
2006-03-27 20:08:00,1.1692,1.16925,1.1692,1.16925,334000003.0
2006-03-27 20:09:00,1.16918,1.1693,1.16896,1.16897,258800004.0
2006-03-27 20:10:00,1.16893,1.1691,1.16892,1.16908,154100001.0
2006-03-27 20:11:00,1.1691,1.1691,1.1691,1.1691,224300000.0
2006-03-27 20:12:00,1.16911,1.16921,1.16908,1.1691,578999997.0
2006-03-27 20:13:00,1.16923,1.16951,1.16913,1.16942,176999996.0
2006-03-27 20:14:00,1.16947,1.16955,1.16945,1.1695,180100004.0
2006-03-27 20:15:00,1.16957,1.16979,1.16954,1.1697,546900007.0
2006-03-27 20:16:00,1.1697,1.16975,1.16965,1.16967,501400000.0
2006-03-27 20:17:00,1.16967,1.16978,1.16962,1.16975,304599996.0
2006-03-27 20:18:00,1.16978,1.16978,1.16973,1.16973,119999997.0
2006-03-27 20:19:00,1.1697,1.1699,1.1697,1.1699,143899999.0
2006-03-27 20:20:00,1.16992,1.16997,1.1699,1.1699,295599996.0
2006-03-27 20:21:00,1.16988,1.16988,1.16971,1.16971,328700001.0
2006-03-27 20:22:00,1.16973,1.16975,1.16962,1.16975,365000007.0
2006-03-27 20:23:00,1.16972,1.16981,1.16967,1.16978,539300000.0
2006-03-27 20:24:00,1.16984,1.17001,1.16984,1.17001,369900000.0
2006-03-27 20:25:00,1.17009,1.17018,1.17006,1.17006,53200000.0
2006-03-27 20:26:00,1.17001,1.17001,1.16983,1.16983,184200002.0
2006-03-27 20:27:00,1.16982,1.16997,1.16982,1.16993,269900005.0
2006-03-27 20:28:00,1.17,1.17011,1.16997,1.17002,690900003.0
2006-03-27 20:29:00,1.16996,1.17015,1.16996,1.17005,394699995.0
2006-03-27 20:30:00,1.17006,1.17023,1.17006,1.17014,255700005.0
2006-03-27 20:31:00,1.17012,1.17012,1.16994,1.16995,438300005.0
2006-03-27 20:32:00,1.16985,1.16989,1.16957,1.16957,432999998.0
2006-03-27 20:33:00,1.16937,1.16937,1.16901,1.16901,234300006.0
2006-03-27 20:34:00,1.16899,1.16913,1.16899,1.16913,111300001.0
2006-03-27 20:35:00,1.16915,1.16915,1.16907,1.1691,200999996.0
2006-03-27 20:36:00,1.1691,1.16913,1.169,1.1691,332400001.0
2006-03-27 20:37:00,1.16904,1.16904,1.16871,1.16877,190400000.0
2006-03-27 20:38:00,1.16871,1.16877,1.1686,1.16877,173200000.0
2006-03-27 20:39:00,1.1688,1.16885,1.16875,1.16885,419499993.0
2006-03-27 20:40:00,1.16882,1.16884,1.16863,1.16865,392700002.0
2006-03-27 20:41:00,1.16874,1.16895,1.16869,1.16895,513599999.0
2006-03-27 20:42:00,1.169,1.169,1.16895,1.16897,434300001.0
2006-03-27 20:43:00,1.16903,1.16923,1.16903,1.16923,174599998.0
2006-03-27 20:44:00,1.1693,1.16938,1.16923,1.16933,78499997.0
2006-03-27 20:45:00,1.16934,1.16937,1.16928,1.16937,133800000.0
2006-03-27 20:46:00,1.16943,1.16956,1.16939,1.16955,218500002.0
2006-03-27 20:47:00,1.16952,1.16952,1.16942,1.16943,182600000.0
2006-03-27 20:48:00,1.16944,1.16944,1.16933,1.16937,48700000.0
2006-03-27 20:49:00,1.16935,1.16938,1.16925,1.16935,340199997.0
2006-03-27 20:50:00,1.16928,1.16928,1.16922,1.16922,143200001.0
2006-03-27 20:51:00,1.16925,1.16929,1.16921,1.16925,65899999.0
2006-03-27 20:52:00,1.16925,1.16925,1.16925,1.16925,78400000.0
2006-03-27 20:53:00,1.1692,1.16925,1.16915,1.16915,330000002.0
2006-03-27 20:54:00,1.16921,1.16936,1.16917,1.16925,452400002.0
2006-03-27 20:55:00,1.16935,1.1694,1.1693,1.16932,204799998.0
2006-03-27 20:56:00,1.16927,1.16927,1.16908,1.16914,570800008.0
2006-03-27 20:57:00,1.16911,1.1693,1.16911,1.1693,338700000.0
2006-03-27 20:58:00,1.16933,1.16938,1.1693,1.16933,286400006.0
2006-03-27 20:59:00,1.16927,1.16942,1.16927,1.16942,262600002.0
2006-03-27 21:00:00,1.16955,1.17003,1.16955,1.16988,1074099997.0
2006-03-27 21:01:00,1.16989,1.16992,1.16967,1.16969,663100002.0
2006-03-27 21:02:00,1.16947,1.16947,1.1693,1.1693,78699999.0
2006-03-27 21:03:00,1.16938,1.16945,1.16928,1.16928,494399997.0
2006-03-27 21:04:00,1.16926,1.16942,1.16918,1.16942,701800007.0
2006-03-27 21:05:00,1.16942,1.16942,1.16919,1.1693,875099996.0
2006-03-27 21:06:00,1.1694,1.1694,1.16936,1.16938,98999999.0
2006-03-27 21:07:00,1.1694,1.16945,1.1693,1.16933,482100000.0
2006-03-27 21:08:00,1.16932,1.16945,1.1693,1.16945,181900003.0
2006-03-27 21:09:00,1.16937,1.16944,1.16935,1.16938,100599998.0
2006-03-27 21:10:00,1.16932,1.16932,1.16904,1.16905,363000000.0
2006-03-27 21:11:00,1.169,1.16902,1.16895,1.16895,306400002.0
2006-03-27 21:12:00,1.169,1.16902,1.16895,1.16897,309400004.0
2006-03-27 21:13:00,1.16895,1.16895,1.16877,1.16882,605900002.0
2006-03-27 21:14:00,1.16889,1.16889,1.16875,1.16884,238100001.0
2006-03-27 21:15:00,1.16885,1.1689,1.16885,1.16887,54399999.0
2006-03-27 21:16:00,1.16882,1.16887,1.1688,1.1688,136800000.0
2006-03-27 21:17:00,1.16885,1.16885,1.1688,1.16885,62400001.0
2006-03-27 21:18:00,1.16892,1.16903,1.1689,1.16893,66200000.0
2006-03-27 21:19:00,1.16888,1.16909,1.16888,1.16904,147299999.0
2006-03-27 21:20:00,1.16901,1.16901,1.1689,1.1689,48800000.0
2006-03-27 21:21:00,1.16885,1.16885,1.16885,1.16885,27900000.0
2006-03-27 21:22:00,1.16893,1.16908,1.16893,1.16906,96200002.0
2006-03-27 21:23:00,1.16905,1.16915,1.16905,1.16915,36000000.0
2006-03-27 21:24:00,1.16908,1.16908,1.16906,1.16908,58299999.0
2006-03-27 21:25:00,1.16918,1.16918,1.16905,1.16918,38100000.0
2006-03-27 21:26:00,1.16919,1.16923,1.16894,1.16894,138099999.0
2006-03-27 21:27:00,1.16889,1.16889,1.1688,1.1688,104800001.0
2006-03-27 21:28:00,1.16885,1.16899,1.16885,1.16897,346589999.0
2006-03-27 21:29:00,1.169,1.169,1.16895,1.16895,212500002.0
2006-03-27 21:30:00,1.169,1.169,1.16895,1.169,71299999.0
2006-03-27 21:31:00,1.16901,1.16908,1.16901,1.16908,89200001.0
2006-03-27 21:32:00,1.16908,1.16908,1.16896,1.16901,152500000.0
2006-03-27 21:33:00,1.16907,1.16913,1.16898,1.16898,126200000.0
2006-03-27 21:34:00,1.16899,1.16899,1.16892,1.16892,99800000.0
2006-03-27 21:35:00,1.16888,1.16888,1.16883,1.16887,106499997.0
2006-03-27 21:36:00,1.16878,1.16878,1.16854,1.16854,29300000.0
2006-03-27 21:37:00,1.1686,1.1686,1.16839,1.16847,80000000.0
2006-03-27 21:38:00,1.16848,1.1685,1.1684,1.1684,94699999.0
2006-03-27 21:39:00,1.16842,1.16848,1.16839,1.16848,386200001.0
2006-03-27 21:40:00,1.16848,1.1685,1.16835,1.1685,293200004.0
2006-03-27 21:41:00,1.16868,1.16875,1.16868,1.16875,10400000.0
2006-03-27 21:42:00,1.16885,1.16926,1.16885,1.16926,94200002.0
2006-03-27 21:43:00,1.16932,1.16935,1.16915,1.16915,67900001.0
2006-03-27 21:44:00,1.1691,1.1691,1.16886,1.16886,107900002.0
2006-03-27 21:45:00,1.16884,1.16895,1.16884,1.16895,135900000.0
2006-03-27 21:46:00,1.16897,1.16902,1.1689,1.16895,151699998.0
2006-03-27 21:47:00,1.169,1.169,1.16895,1.16895,249999999.0
2006-03-27 21:48:00,1.16901,1.16915,1.16901,1.16903,148900002.0
2006-03-27 21:49:00,1.16897,1.16916,1.16896,1.16913,70399999.0
2006-03-27 21:50:00,1.16915,1.1692,1.16915,1.1692,74200000.0
2006-03-27 21:51:00,1.1692,1.1692,1.16913,1.16913,58000000.0
2006-03-27 21:52:00,1.16913,1.16927,1.16913,1.16927,47700001.0
2006-03-27 21:53:00,1.1693,1.1693,1.16922,1.16922,186400001.0
2006-03-27 21:54:00,1.16919,1.16919,1.16906,1.16913,155400001.0
2006-03-27 21:55:00,1.16915,1.16915,1.16906,1.16915,78700001.0
2006-03-27 21:56:00,1.16926,1.16926,1.16921,1.16925,83500002.0
2006-03-27 21:57:00,1.1691,1.16921,1.16904,1.16921,95200000.0
2006-03-27 21:58:00,1.16911,1.16914,1.16909,1.1691,43999999.0
2006-03-27 21:59:00,1.16902,1.16928,1.16902,1.16918,63600000.0
2006-03-27 22:00:00,1.16923,1.16936,1.16913,1.16913,256900004.0
2006-03-27 22:01:00,1.1692,1.16934,1.1692,1.16933,190000004.0
2006-03-27 22:02:00,1.16932,1.16937,1.16919,1.16919,331599996.0
2006-03-27 22:03:00,1.16915,1.1692,1.16915,1.1692,208200003.0
2006-03-27 22:04:00,1.16925,1.16925,1.16915,1.1692,76100000.0
2006-03-27 22:05:00,1.16925,1.16925,1.16915,1.1692,60699999.0
2006-03-27 22:06:00,1.16915,1.16925,1.16915,1.1692,210200001.0
2006-03-27 22:07:00,1.16923,1.16923,1.1691,1.16917,140600002.0
2006-03-27 22:08:00,1.16914,1.16923,1.16912,1.16923,141100001.0
2006-03-27 22:09:00,1.16915,1.16937,1.16915,1.16932,124700000.0
2006-03-27 22:10:00,1.16938,1.16942,1.16932,1.16932,54200001.0
2006-03-27 22:11:00,1.1693,1.16938,1.1693,1.16938,58999999.0
2006-03-27 22:12:00,1.16937,1.16937,1.16926,1.16929,205499999.0
2006-03-27 22:13:00,1.1693,1.16935,1.1693,1.1693,28000000.0
2006-03-27 22:14:00,1.16933,1.16933,1.16919,1.16923,97399999.0
2006-03-27 22:15:00,1.16929,1.16934,1.16924,1.16934,133500000.0
2006-03-27 22:16:00,1.16935,1.16938,1.1693,1.16938,67300000.0
2006-03-27 22:17:00,1.16932,1.16943,1.16927,1.16943,70000000.0
2006-03-27 22:18:00,1.16945,1.16945,1.1694,1.1694,45600000.0
2006-03-27 22:19:00,1.16935,1.16945,1.16935,1.1694,93300000.0
2006-03-27 22:20:00,1.16937,1.16939,1.16928,1.16928,32200000.0
2006-03-27 22:21:00,1.16925,1.16927,1.16915,1.16923,192900002.0
2006-03-27 22:22:00,1.16925,1.16935,1.16925,1.16925,213400001.0
2006-03-27 22:23:00,1.16932,1.16937,1.16932,1.16932,126399999.0
2006-03-27 22:24:00,1.1693,1.16935,1.1693,1.16935,217100000.0
2006-03-27 22:25:00,1.16935,1.16935,1.16925,1.16925,36000001.0
2006-03-27 22:26:00,1.16935,1.16935,1.1693,1.1693,15900000.0
2006-03-27 22:27:00,1.1693,1.16935,1.1693,1.1693,380599999.0
2006-03-27 22:28:00,1.16925,1.16925,1.16925,1.16925,28299999.0
2006-03-27 22:29:00,1.1693,1.16935,1.16925,1.16925,247300004.0
2006-03-27 22:30:00,1.16925,1.16925,1.1692,1.16925,83900000.0
2006-03-27 22:31:00,1.16937,1.16938,1.16937,1.16938,29700000.0
2006-03-27 22:32:00,1.16944,1.16944,1.16932,1.16933,81399999.0
2006-03-27 22:33:00,1.16935,1.1694,1.16935,1.1694,158900000.0
2006-03-27 22:34:00,1.16937,1.1695,1.16937,1.16947,466900005.0
2006-03-27 22:35:00,1.16955,1.16955,1.1695,1.1695,219000004.0
2006-03-27 22:36:00,1.1695,1.1695,1.16945,1.16945,111600002.0
2006-03-27 22:37:00,1.16949,1.16962,1.16949,1.16951,106300000.0
2006-03-27 22:38:00,1.16953,1.16962,1.16951,1.16953,147500003.0
2006-03-27 22:39:00,1.16957,1.16959,1.16952,1.16953,121400000.0
2006-03-27 22:40:00,1.16961,1.16961,1.16945,1.16945,74799999.0
2006-03-27 22:41:00,1.16945,1.16945,1.1694,1.1694,35400000.0
2006-03-27 22:42:00,1.16947,1.16949,1.16939,1.16943,76700002.0
2006-03-27 22:43:00,1.16944,1.1695,1.1693,1.16948,333100001.0
2006-03-27 22:44:00,1.16946,1.16952,1.16935,1.16935,136200000.0
2006-03-27 22:45:00,1.16935,1.1694,1.16935,1.1694,10000000.0
2006-03-27 22:46:00,1.16944,1.16944,1.16927,1.16927,96899999.0
2006-03-27 22:47:00,1.16915,1.16915,1.1691,1.1691,32100000.0
2006-03-27 22:48:00,1.16912,1.16912,1.16887,1.16893,121199999.0
2006-03-27 22:49:00,1.1691,1.16921,1.16904,1.16904,27300000.0
2006-03-27 22:50:00,1.16897,1.16897,1.16885,1.16885,72800002.0
2006-03-27 22:51:00,1.16898,1.16898,1.16891,1.16895,65600002.0
2006-03-27 22:52:00,1.16885,1.16889,1.16871,1.16871,186100002.0
2006-03-27 22:53:00,1.16877,1.16892,1.16877,1.16886,166700002.0
2006-03-27 22:54:00,1.16885,1.16888,1.16877,1.16877,96800001.0
2006-03-27 22:55:00,1.16872,1.16872,1.16845,1.16848,244700002.0
2006-03-27 22:56:00,1.16845,1.16845,1.1684,1.1684,71699999.0
2006-03-27 22:57:00,1.1684,1.16852,1.1684,1.16841,161799997.0
2006-03-27 22:58:00,1.1685,1.1685,1.1684,1.1685,75000001.0
2006-03-27 22:59:00,1.16838,1.16838,1.1679,1.16797,64200000.0
2006-03-27 23:00:00,1.16801,1.16814,1.16801,1.16814,19200000.0
2006-03-27 23:01:00,1.16852,1.1686,1.1683,1.1683,43600000.0
2006-03-27 23:02:00,1.16822,1.1683,1.16819,1.16828,53400000.0
2006-03-27 23:03:00,1.16835,1.16835,1.1683,1.1683,10400000.0
2006-03-27 23:04:00,1.1683,1.16837,1.1683,1.16832,135399999.0
2006-03-27 23:05:00,1.1683,1.1683,1.16823,1.16825,65099999.0
2006-03-27 23:06:00,1.1683,1.16838,1.16825,1.16832,88200001.0
2006-03-27 23:07:00,1.16833,1.16855,1.16831,1.1685,108600000.0
2006-03-27 23:08:00,1.16843,1.16849,1.16832,1.16842,160700005.0
2006-03-27 23:09:00,1.1684,1.16853,1.16836,1.16853,142999996.0
2006-03-27 23:10:00,1.16849,1.16849,1.16828,1.16832,69700000.0
2006-03-27 23:11:00,1.16839,1.16862,1.16831,1.16857,97700001.0
2006-03-27 23:12:00,1.16857,1.1686,1.1685,1.16854,53400000.0
2006-03-27 23:13:00,1.16855,1.16857,1.16834,1.16844,42799999.0
2006-03-27 23:14:00,1.16834,1.16837,1.16828,1.16837,37000000.0
2006-03-27 23:15:00,1.16846,1.16846,1.1683,1.1683,60600000.0
2006-03-27 23:16:00,1.16827,1.16827,1.16813,1.16819,70799999.0
2006-03-27 23:17:00,1.16818,1.16825,1.16815,1.16815,85600000.0
2006-03-27 23:18:00,1.1682,1.1682,1.1682,1.1682,19100000.0
2006-03-27 23:19:00,1.16818,1.1682,1.16814,1.16818,53500001.0
2006-03-27 23:20:00,1.16834,1.16848,1.16834,1.16844,119199999.0
2006-03-27 23:21:00,1.16854,1.16861,1.16854,1.16861,12100000.0
2006-03-27 23:22:00,1.16864,1.16887,1.16864,1.16887,77100001.0
2006-03-27 23:23:00,1.16888,1.16894,1.16878,1.16878,52000000.0
2006-03-27 23:24:00,1.16903,1.16917,1.16903,1.16917,47400002.0
2006-03-27 23:25:00,1.16944,1.16944,1.16924,1.16925,105900001.0
2006-03-27 23:26:00,1.16925,1.16935,1.16922,1.1693,112599999.0
2006-03-27 23:27:00,1.16929,1.16934,1.16925,1.16925,151900000.0
2006-03-27 23:28:00,1.16924,1.16932,1.16923,1.16927,131799999.0
2006-03-27 23:29:00,1.16931,1.16931,1.16927,1.16927,49399998.0
2006-03-27 23:30:00,1.16918,1.16921,1.16914,1.16914,15800000.0
2006-03-27 23:31:00,1.16906,1.16906,1.16904,1.16904,39600000.0
2006-03-27 23:32:00,1.16903,1.16903,1.16895,1.169,112700001.0
2006-03-27 23:33:00,1.16897,1.16905,1.16897,1.169,58500000.0
2006-03-27 23:34:00,1.169,1.16903,1.16889,1.16898,106200001.0
2006-03-27 23:35:00,1.1688,1.16895,1.16878,1.16895,104100003.0
2006-03-27 23:36:00,1.16893,1.16899,1.16893,1.16899,86900000.0
2006-03-27 23:37:00,1.16895,1.169,1.16895,1.169,8000000.0
2006-03-27 23:38:00,1.16892,1.16905,1.16892,1.169,64200000.0
2006-03-27 23:39:00,1.16897,1.169,1.16897,1.169,51000000.0
2006-03-27 23:40:00,1.16898,1.16898,1.16895,1.16895,40000000.0
2006-03-27 23:41:00,1.16902,1.16902,1.16889,1.16901,136000005.0
2006-03-27 23:42:00,1.16907,1.16921,1.16907,1.16913,126900001.0
2006-03-27 23:43:00,1.16916,1.16916,1.16897,1.16897,31000000.0
2006-03-27 23:44:00,1.16892,1.16906,1.16892,1.16892,97900000.0
2006-03-27 23:45:00,1.16898,1.16898,1.16885,1.1689,126800000.0
2006-03-27 23:46:00,1.16885,1.16885,1.16885,1.16885,28100000.0
2006-03-27 23:47:00,1.1689,1.1689,1.1689,1.1689,39000000.0
2006-03-27 23:48:00,1.16885,1.16885,1.16876,1.16882,103199999.0
2006-03-27 23:49:00,1.1688,1.1688,1.16873,1.16875,88299999.0
2006-03-27 23:50:00,1.16882,1.16907,1.16882,1.16894,73100000.0
2006-03-27 23:51:00,1.16889,1.16901,1.16881,1.1689,112099998.0
2006-03-27 23:52:00,1.16885,1.16885,1.16873,1.16873,48800000.0
2006-03-27 23:53:00,1.16878,1.16887,1.16873,1.16887,82800000.0
2006-03-27 23:54:00,1.16888,1.16888,1.16882,1.16882,26500000.0
2006-03-27 23:55:00,1.16877,1.16888,1.16877,1.16888,98300001.0
2006-03-27 23:56:00,1.16868,1.16868,1.16864,1.16864,57499999.0
2006-03-27 23:57:00,1.16848,1.16848,1.16842,1.16842,65500002.0
2006-03-27 23:58:00,1.16845,1.16874,1.16845,1.16873,100900000.0
2006-03-27 23:59:00,1.16862,1.16862,1.16861,1.16861,3200000.0
2006-03-28 00:00:00,1.16865,1.16865,1.1686,1.1686,21100000.0
2006-03-28 00:01:00,1.16858,1.16879,1.16845,1.16848,105000001.0
2006-03-28 00:02:00,1.16844,1.16868,1.16844,1.16853,55700001.0
2006-03-28 00:03:00,1.16835,1.1685,1.16829,1.16846,141300002.0
2006-03-28 00:04:00,1.16859,1.16866,1.16836,1.16839,181200002.0
2006-03-28 00:05:00,1.1682,1.16859,1.1682,1.16849,59299999.0
2006-03-28 00:06:00,1.16847,1.16855,1.16827,1.1684,137900001.0
2006-03-28 00:07:00,1.16828,1.16828,1.16817,1.16817,32800000.0
2006-03-28 00:08:00,1.1683,1.16843,1.16813,1.16832,120099998.0
2006-03-28 00:09:00,1.16832,1.16832,1.16804,1.16815,56700001.0
2006-03-28 00:10:00,1.16837,1.1685,1.16812,1.16812,93700000.0
2006-03-28 00:11:00,1.16847,1.1685,1.16816,1.16824,94000000.0
2006-03-28 00:12:00,1.16824,1.16824,1.16807,1.16817,48400001.0
2006-03-28 00:13:00,1.16798,1.16839,1.16795,1.16818,136200000.0
2006-03-28 00:14:00,1.16813,1.16823,1.16804,1.1682,137700002.0
2006-03-28 00:15:00,1.16822,1.16822,1.16804,1.16813,145199999.0
2006-03-28 00:16:00,1.16817,1.16832,1.16804,1.16828,141399999.0
2006-03-28 00:17:00,1.16812,1.16838,1.16806,1.16829,70699999.0
2006-03-28 00:18:00,1.1683,1.1683,1.168,1.168,131699999.0
2006-03-28 00:19:00,1.16815,1.16815,1.16802,1.16815,182300002.0
2006-03-28 00:20:00,1.16815,1.16822,1.16801,1.16811,162399999.0
2006-03-28 00:21:00,1.16822,1.1683,1.16801,1.16809,160299997.0
2006-03-28 00:22:00,1.16834,1.16845,1.16794,1.16794,85100000.0
2006-03-28 00:23:00,1.16816,1.16821,1.16811,1.16813,43600000.0
2006-03-28 00:24:00,1.16809,1.16814,1.16795,1.16805,78400000.0
2006-03-28 00:25:00,1.16817,1.16817,1.16797,1.16808,106799998.0
2006-03-28 00:26:00,1.16843,1.16843,1.16802,1.16802,8000000.0
2006-03-28 00:27:00,1.1679,1.1679,1.16785,1.1679,128000000.0
2006-03-28 00:28:00,1.1679,1.1679,1.16785,1.1679,67800000.0
2006-03-28 00:29:00,1.16787,1.16798,1.16787,1.16793,120500001.0
2006-03-28 00:30:00,1.16795,1.168,1.16792,1.16795,43799999.0
2006-03-28 00:31:00,1.168,1.16805,1.16795,1.16795,28100000.0
2006-03-28 00:32:00,1.168,1.168,1.168,1.168,28900000.0
2006-03-28 00:33:00,1.16795,1.16798,1.16793,1.16793,49500000.0
2006-03-28 00:34:00,1.16803,1.16804,1.16782,1.16804,109799997.0
2006-03-28 00:35:00,1.16802,1.16802,1.168,1.168,28700000.0
2006-03-28 00:36:00,1.16792,1.16805,1.16792,1.16792,59700000.0
2006-03-28 00:37:00,1.16798,1.16805,1.16798,1.16805,30799999.0
2006-03-28 00:38:00,1.16795,1.168,1.16792,1.16797,47100000.0
2006-03-28 00:39:00,1.16795,1.16795,1.16792,1.16792,44199999.0
2006-03-28 00:40:00,1.16797,1.16802,1.16797,1.168,61900001.0
2006-03-28 00:41:00,1.168,1.16805,1.168,1.16805,39399999.0
2006-03-28 00:42:00,1.16805,1.16805,1.168,1.168,23100000.0
2006-03-28 00:43:00,1.168,1.16805,1.16795,1.16805,128300000.0
2006-03-28 00:44:00,1.16795,1.16803,1.16795,1.168,45800000.0
2006-03-28 00:45:00,1.168,1.16805,1.16792,1.168,100700001.0
2006-03-28 00:46:00,1.16805,1.16805,1.16805,1.16805,14500000.0
2006-03-28 00:47:00,1.16802,1.16812,1.16797,1.16808,134099999.0
2006-03-28 00:48:00,1.16805,1.16815,1.16805,1.16815,66899999.0
2006-03-28 00:49:00,1.1681,1.1681,1.16803,1.16803,52300000.0
2006-03-28 00:50:00,1.16815,1.16815,1.16807,1.1681,102800001.0
2006-03-28 00:51:00,1.16802,1.16815,1.16802,1.1681,48600000.0
2006-03-28 00:52:00,1.1681,1.1681,1.16805,1.16805,54999999.0
2006-03-28 00:53:00,1.16805,1.1681,1.16805,1.1681,48000001.0
2006-03-28 00:54:00,1.16818,1.1684,1.16818,1.1684,143300002.0
2006-03-28 00:55:00,1.1684,1.16845,1.16835,1.16835,98600005.0
2006-03-28 00:56:00,1.16838,1.1684,1.16833,1.16838,93200001.0
2006-03-28 00:57:00,1.16837,1.16841,1.16826,1.16841,122799998.0
2006-03-28 00:58:00,1.16835,1.1684,1.16835,1.1684,27000000.0
2006-03-28 00:59:00,1.1684,1.16845,1.1684,1.1684,19500000.0
2006-03-28 01:00:00,1.16838,1.16846,1.16834,1.16846,85200001.0
2006-03-28 01:01:00,1.16845,1.16845,1.16835,1.1684,135500002.0
2006-03-28 01:02:00,1.16838,1.1684,1.16831,1.16838,44699999.0
2006-03-28 01:03:00,1.16843,1.16843,1.16827,1.16837,96500001.0
2006-03-28 01:04:00,1.16826,1.16826,1.16809,1.16817,123900002.0
2006-03-28 01:05:00,1.16827,1.16833,1.1681,1.1683,151900004.0
2006-03-28 01:06:00,1.16824,1.16835,1.16822,1.16835,117300001.0
2006-03-28 01:07:00,1.16838,1.16838,1.16819,1.1682,154400003.0
2006-03-28 01:08:00,1.1682,1.16825,1.16815,1.16825,112099999.0
2006-03-28 01:09:00,1.16825,1.16825,1.16825,1.16825,8800000.0
2006-03-28 01:10:00,1.16822,1.16822,1.16822,1.16822,1600000.0
2006-03-28 01:11:00,1.16819,1.16827,1.16819,1.16827,8300000.0
2006-03-28 01:12:00,1.1683,1.1683,1.1683,1.1683,14500000.0
2006-03-28 01:13:00,1.16823,1.16828,1.16818,1.16818,74199999.0
2006-03-28 01:14:00,1.16815,1.16815,1.16815,1.16815,48099999.0
2006-03-28 01:15:00,1.16823,1.16823,1.16822,1.16823,46700000.0
2006-03-28 01:16:00,1.16828,1.1683,1.16822,1.16825,47899999.0
2006-03-28 01:17:00,1.1683,1.1683,1.16825,1.1683,52000000.0
2006-03-28 01:18:00,1.16835,1.16835,1.16835,1.16835,29600000.0
2006-03-28 01:19:00,1.16825,1.16825,1.16813,1.16819,50099999.0
2006-03-28 01:20:00,1.16811,1.16832,1.16811,1.16828,109700003.0
2006-03-28 01:21:00,1.16828,1.1683,1.16825,1.16825,84100001.0
2006-03-28 01:22:00,1.16827,1.16827,1.16823,1.16823,32800000.0
2006-03-28 01:23:00,1.1682,1.16822,1.1682,1.16822,19900001.0
2006-03-28 01:24:00,1.16823,1.16823,1.16819,1.16819,30500001.0
2006-03-28 01:25:00,1.1683,1.16833,1.16825,1.16833,17800000.0
2006-03-28 01:26:00,1.1683,1.1683,1.1683,1.1683,4800000.0
2006-03-28 01:27:00,1.1683,1.1683,1.16823,1.16825,161400002.0
2006-03-28 01:28:00,1.16835,1.16835,1.16828,1.16828,27600001.0
2006-03-28 01:29:00,1.16835,1.16835,1.16823,1.1683,114999997.0
2006-03-28 01:30:00,1.16823,1.16825,1.16823,1.16825,43800000.0
2006-03-28 01:31:00,1.16825,1.16825,1.16804,1.16812,122000001.0
2006-03-28 01:32:00,1.1682,1.16825,1.1682,1.16825,31900000.0
2006-03-28 01:33:00,1.1682,1.1682,1.16818,1.16818,32600000.0
2006-03-28 01:34:00,1.1682,1.1682,1.16815,1.16815,11300000.0
2006-03-28 01:35:00,1.16829,1.16829,1.16826,1.16826,7200000.0
2006-03-28 01:36:00,1.16835,1.16835,1.16825,1.1683,29899999.0
2006-03-28 01:37:00,1.16823,1.1683,1.16823,1.1683,19700000.0
2006-03-28 01:38:00,1.16825,1.16835,1.16825,1.1683,92100001.0
2006-03-28 01:39:00,1.16828,1.16835,1.16828,1.16835,33000000.0
2006-03-28 01:40:00,1.1682,1.16833,1.1682,1.16833,39100000.0
2006-03-28 01:41:00,1.16835,1.16835,1.16832,1.16832,20700000.0
2006-03-28 01:42:00,1.1683,1.1683,1.1683,1.1683,15900000.0
2006-03-28 01:43:00,1.1683,1.16838,1.1683,1.16838,36300000.0
2006-03-28 01:44:00,1.16827,1.1683,1.16825,1.1683,45899999.0
2006-03-28 01:45:00,1.1683,1.1683,1.1683,1.1683,37500000.0
2006-03-28 01:46:00,1.16825,1.16835,1.16825,1.1683,122300002.0
2006-03-28 01:47:00,1.16833,1.16833,1.16833,1.16833,2400000.0
2006-03-28 01:48:00,1.16835,1.16835,1.16828,1.1683,57100000.0
2006-03-28 01:49:00,1.16825,1.16832,1.16824,1.16828,163200000.0
2006-03-28 01:50:00,1.16823,1.16838,1.16823,1.16838,96900002.0
2006-03-28 01:51:00,1.16842,1.16842,1.16835,1.16835,55100000.0
2006-03-28 01:52:00,1.16845,1.16857,1.16845,1.16857,42600000.0
2006-03-28 01:53:00,1.16847,1.16864,1.16839,1.16864,157199999.0
2006-03-28 01:54:00,1.1687,1.1687,1.16865,1.1687,77700001.0
2006-03-28 01:55:00,1.1686,1.16875,1.1686,1.16875,13900000.0
2006-03-28 01:56:00,1.1687,1.1687,1.1687,1.1687,37400000.0
2006-03-28 01:57:00,1.16875,1.16875,1.16863,1.16865,198600004.0
2006-03-28 01:58:00,1.16868,1.16884,1.16865,1.16871,83700000.0
2006-03-28 01:59:00,1.16865,1.1687,1.16865,1.1687,24800000.0
2006-03-28 02:00:00,1.16863,1.1687,1.16862,1.16862,158600001.0
2006-03-28 02:01:00,1.16873,1.16873,1.16873,1.16873,2800000.0
2006-03-28 02:02:00,1.1687,1.1687,1.1687,1.1687,56599998.0
2006-03-28 02:03:00,1.16868,1.16875,1.1686,1.16872,85400000.0
2006-03-28 02:04:00,1.1687,1.1687,1.16867,1.16867,112100002.0
2006-03-28 02:05:00,1.16875,1.16875,1.16863,1.1687,114000000.0
2006-03-28 02:06:00,1.1686,1.16873,1.1686,1.16873,49600000.0
2006-03-28 02:07:00,1.16875,1.16875,1.16863,1.16865,117999998.0
2006-03-28 02:08:00,1.1687,1.1687,1.16865,1.16865,146499999.0
2006-03-28 02:09:00,1.16863,1.16863,1.16852,1.16852,46800002.0
2006-03-28 02:10:00,1.16848,1.16865,1.16848,1.16859,56600000.0
2006-03-28 02:11:00,1.1686,1.1686,1.16855,1.1686,113699999.0
2006-03-28 02:12:00,1.16855,1.16855,1.16851,1.16851,51600000.0
2006-03-28 02:13:00,1.16851,1.16862,1.16848,1.16862,34299999.0
2006-03-28 02:14:00,1.16857,1.16857,1.16853,1.16853,18000000.0
2006-03-28 02:15:00,1.16855,1.16855,1.16845,1.16855,53499998.0
2006-03-28 02:16:00,1.16848,1.16848,1.16824,1.1683,53399999.0
2006-03-28 02:17:00,1.16835,1.16835,1.16832,1.16832,10800000.0
2006-03-28 02:18:00,1.16825,1.16825,1.16825,1.16825,7300000.0
2006-03-28 02:19:00,1.16824,1.16837,1.16821,1.16837,90500002.0
2006-03-28 02:20:00,1.16836,1.16848,1.16836,1.16845,60899999.0
2006-03-28 02:21:00,1.16831,1.16834,1.16831,1.16834,40400000.0
2006-03-28 02:22:00,1.16831,1.16842,1.16827,1.16842,120899998.0
2006-03-28 02:23:00,1.16838,1.16845,1.1683,1.16845,84000002.0
2006-03-28 02:24:00,1.16836,1.16836,1.16828,1.16836,37700000.0
2006-03-28 02:25:00,1.16835,1.16849,1.16835,1.16849,60500000.0
2006-03-28 02:26:00,1.16852,1.16852,1.16835,1.16835,104400001.0
2006-03-28 02:27:00,1.1684,1.1684,1.1684,1.1684,10400000.0
2006-03-28 02:28:00,1.1684,1.1684,1.1684,1.1684,5600000.0
2006-03-28 02:29:00,1.16836,1.16844,1.1683,1.16832,109400001.0
2006-03-28 02:30:00,1.16835,1.16842,1.16833,1.1684,110399999.0
2006-03-28 02:31:00,1.1684,1.16845,1.16838,1.16838,126500002.0
2006-03-28 02:32:00,1.16845,1.16845,1.1684,1.1684,9000000.0
2006-03-28 02:33:00,1.16845,1.16845,1.1684,1.1684,46400000.0
2006-03-28 02:34:00,1.16841,1.16849,1.16841,1.16849,154200000.0
2006-03-28 02:35:00,1.16848,1.16905,1.16842,1.16905,62500000.0
2006-03-28 02:36:00,1.16915,1.16915,1.16904,1.16904,85100001.0
2006-03-28 02:37:00,1.16902,1.16918,1.16902,1.16918,37299999.0
2006-03-28 02:38:00,1.16913,1.16918,1.16908,1.16918,119200000.0
2006-03-28 02:39:00,1.16919,1.16919,1.1691,1.16918,34600000.0
2006-03-28 02:40:00,1.16898,1.16899,1.16898,1.16899,6900000.0
2006-03-28 02:41:00,1.16904,1.16904,1.16901,1.16901,20700000.0
2006-03-28 02:42:00,1.1691,1.16915,1.1691,1.16915,25199999.0
2006-03-28 02:43:00,1.16915,1.16915,1.1691,1.1691,118499998.0
2006-03-28 02:44:00,1.16909,1.16916,1.16909,1.16916,13000000.0
2006-03-28 02:45:00,1.16915,1.16915,1.16915,1.16915,6500000.0
2006-03-28 02:46:00,1.16915,1.16915,1.16915,1.16915,6400000.0
2006-03-28 02:47:00,1.16918,1.16918,1.16915,1.16915,15900000.0
2006-03-28 02:48:00,1.16922,1.16925,1.16915,1.1692,108699998.0
2006-03-28 02:49:00,1.16921,1.16921,1.16914,1.16914,19700000.0
2006-03-28 02:50:00,1.16908,1.16908,1.16908,1.16908,8800000.0
2006-03-28 02:51:00,1.16905,1.16915,1.16905,1.16905,40099999.0
2006-03-28 02:52:00,1.16908,1.16924,1.16902,1.16924,68199999.0
2006-03-28 02:53:00,1.1692,1.16935,1.1692,1.16933,45900001.0
2006-03-28 02:54:00,1.16919,1.16919,1.16911,1.16911,32599999.0
2006-03-28 02:55:00,1.16901,1.16917,1.16901,1.16908,132499999.0
2006-03-28 02:56:00,1.16915,1.16915,1.1691,1.1691,7400000.0
2006-03-28 02:57:00,1.16906,1.16906,1.16899,1.16899,30800000.0
2006-03-28 02:58:00,1.169,1.169,1.16895,1.16895,19099999.0
2006-03-28 02:59:00,1.1691,1.16923,1.16906,1.16916,91200001.0
2006-03-28 03:00:00,1.16913,1.16924,1.16908,1.16911,87300000.0
2006-03-28 03:01:00,1.169,1.169,1.169,1.169,47199998.0
2006-03-28 03:02:00,1.16902,1.16905,1.1689,1.16905,124100002.0
2006-03-28 03:03:00,1.16905,1.16907,1.16896,1.16902,67200000.0
2006-03-28 03:04:00,1.16905,1.16905,1.16893,1.16893,86600000.0
2006-03-28 03:05:00,1.16895,1.16905,1.16895,1.16895,85400000.0
2006-03-28 03:06:00,1.16895,1.169,1.16895,1.169,66199997.0
2006-03-28 03:07:00,1.16895,1.16897,1.16893,1.16893,112599999.0
2006-03-28 03:08:00,1.169,1.169,1.16895,1.16895,82300000.0
2006-03-28 03:09:00,1.169,1.16905,1.16895,1.169,102900001.0
2006-03-28 03:10:00,1.16898,1.16898,1.16898,1.16898,13500000.0
2006-03-28 03:11:00,1.16907,1.16907,1.16898,1.16898,19900001.0
2006-03-28 03:12:00,1.16898,1.16906,1.16897,1.16897,140300003.0
2006-03-28 03:13:00,1.16897,1.16897,1.16883,1.16885,54700000.0
2006-03-28 03:14:00,1.1689,1.16895,1.16885,1.16885,62900001.0
2006-03-28 03:15:00,1.16885,1.1689,1.16883,1.16883,42300000.0
2006-03-28 03:16:00,1.16905,1.16923,1.16905,1.16923,44200001.0
2006-03-28 03:17:00,1.16929,1.16935,1.16914,1.16929,45400000.0
2006-03-28 03:18:00,1.16942,1.16942,1.1692,1.16925,150300002.0
2006-03-28 03:19:00,1.16912,1.16914,1.16912,1.16912,49700000.0
2006-03-28 03:20:00,1.16915,1.16915,1.1691,1.1691,18300001.0
2006-03-28 03:21:00,1.16913,1.16915,1.16905,1.16915,98300000.0
2006-03-28 03:22:00,1.1691,1.1691,1.16902,1.1691,66300000.0
2006-03-28 03:23:00,1.16902,1.16918,1.16902,1.1691,52800000.0
2006-03-28 03:24:00,1.16907,1.1691,1.16907,1.1691,21300000.0
2006-03-28 03:25:00,1.16905,1.16905,1.16892,1.16902,71000001.0
2006-03-28 03:26:00,1.16906,1.1691,1.169,1.16902,118199998.0
2006-03-28 03:27:00,1.16898,1.169,1.16898,1.169,21400000.0
2006-03-28 03:28:00,1.16896,1.16896,1.16894,1.16894,24200000.0
2006-03-28 03:29:00,1.16887,1.16887,1.1687,1.16872,36600000.0
2006-03-28 03:30:00,1.16878,1.16878,1.16865,1.16865,78000000.0
2006-03-28 03:31:00,1.16877,1.16877,1.16848,1.16852,123300001.0
2006-03-28 03:32:00,1.1685,1.1685,1.1685,1.1685,18400000.0
2006-03-28 03:33:00,1.16841,1.16859,1.16841,1.16859,37400001.0
2006-03-28 03:34:00,1.16855,1.16858,1.16855,1.16858,37300001.0
2006-03-28 03:35:00,1.1685,1.16859,1.1685,1.16859,55700000.0
2006-03-28 03:36:00,1.16852,1.16858,1.16852,1.16858,34900000.0
2006-03-28 03:37:00,1.1685,1.1685,1.1685,1.1685,8000000.0
2006-03-28 03:38:00,1.16845,1.16855,1.16845,1.16855,36800000.0
2006-03-28 03:39:00,1.1685,1.16855,1.16848,1.1685,55100000.0
2006-03-28 03:40:00,1.16846,1.16866,1.16846,1.16866,69900000.0
2006-03-28 03:41:00,1.1687,1.16875,1.16865,1.16875,72200001.0
2006-03-28 03:42:00,1.16865,1.1687,1.16865,1.1687,59100001.0
2006-03-28 03:43:00,1.16875,1.16875,1.16863,1.16863,154799999.0
2006-03-28 03:44:00,1.1687,1.1687,1.16863,1.16863,29300000.0
2006-03-28 03:45:00,1.16864,1.16864,1.16847,1.16847,122400002.0
2006-03-28 03:46:00,1.1685,1.16853,1.1685,1.16853,27300000.0
2006-03-28 03:47:00,1.16842,1.16842,1.16825,1.1683,80200002.0
2006-03-28 03:48:00,1.16824,1.16829,1.16819,1.16819,114099999.0
2006-03-28 03:49:00,1.16817,1.16817,1.16797,1.16797,62700001.0
2006-03-28 03:50:00,1.16802,1.16818,1.16802,1.16818,33300000.0
2006-03-28 03:51:00,1.16815,1.16815,1.168,1.16803,110400002.0
2006-03-28 03:52:00,1.16808,1.16821,1.16808,1.16818,34100000.0
2006-03-28 03:53:00,1.16828,1.16842,1.16823,1.16842,94100001.0
2006-03-28 03:54:00,1.16842,1.16845,1.16832,1.16834,76500000.0
2006-03-28 03:55:00,1.16834,1.16836,1.16834,1.16836,32200000.0
2006-03-28 03:56:00,1.1683,1.16837,1.16825,1.16825,83100000.0
2006-03-28 03:57:00,1.16822,1.16836,1.16822,1.16826,111599997.0
2006-03-28 03:58:00,1.16827,1.16834,1.16819,1.16819,117200001.0
2006-03-28 03:59:00,1.16825,1.16825,1.16825,1.16825,800000.0
2006-03-28 04:00:00,1.16818,1.16827,1.16818,1.16827,4800000.0
2006-03-28 04:01:00,1.16825,1.16825,1.16812,1.16812,21500000.0
2006-03-28 04:02:00,1.16825,1.16825,1.16825,1.16825,7900000.0
2006-03-28 04:03:00,1.16815,1.16815,1.16815,1.16815,23200000.0
2006-03-28 04:04:00,1.16825,1.16825,1.16815,1.16815,22400000.0
2006-03-28 04:05:00,1.1682,1.1682,1.1682,1.1682,900000.0
2006-03-28 04:06:00,1.16822,1.16822,1.16812,1.1682,40299999.0
2006-03-28 04:07:00,1.1682,1.16825,1.16815,1.16825,51399999.0
2006-03-28 04:08:00,1.16815,1.1682,1.16815,1.1682,32700001.0
2006-03-28 04:09:00,1.16822,1.16825,1.1682,1.16823,81200000.0
2006-03-28 04:10:00,1.16822,1.16828,1.16815,1.16828,174000005.0
2006-03-28 04:11:00,1.16825,1.1683,1.16825,1.1683,49000000.0
2006-03-28 04:12:00,1.16834,1.16842,1.16827,1.16832,123500002.0
2006-03-28 04:13:00,1.16835,1.16835,1.1683,1.1683,10300000.0
2006-03-28 04:14:00,1.1683,1.16835,1.16825,1.16825,83100000.0
2006-03-28 04:15:00,1.16825,1.16825,1.16825,1.16825,17500000.0
2006-03-28 04:16:00,1.16825,1.1683,1.16825,1.1683,35499999.0
2006-03-28 04:17:00,1.1682,1.16828,1.1682,1.16828,43600000.0
2006-03-28 04:18:00,1.1683,1.16832,1.1683,1.16832,27600000.0
2006-03-28 04:19:00,1.16829,1.16842,1.1682,1.1682,109900000.0
2006-03-28 04:20:00,1.16837,1.16837,1.16828,1.16828,35900001.0
2006-03-28 04:21:00,1.16815,1.1682,1.1681,1.16818,104799998.0
2006-03-28 04:22:00,1.16815,1.16825,1.16812,1.16822,116999998.0
2006-03-28 04:23:00,1.1682,1.1682,1.16815,1.16815,95100000.0
2006-03-28 04:24:00,1.16815,1.16825,1.16815,1.16815,50300000.0
2006-03-28 04:25:00,1.1682,1.1682,1.1682,1.1682,9600000.0
2006-03-28 04:26:00,1.16815,1.16815,1.16815,1.16815,19100000.0
2006-03-28 04:27:00,1.1682,1.16828,1.1682,1.16828,23100001.0
2006-03-28 04:28:00,1.1681,1.1681,1.1681,1.1681,2400000.0
2006-03-28 04:29:00,1.1682,1.16822,1.1681,1.16815,171100002.0
2006-03-28 04:30:00,1.16815,1.16825,1.16815,1.16825,40300000.0
2006-03-28 04:31:00,1.16825,1.16825,1.16815,1.1682,61500002.0
2006-03-28 04:32:00,1.16812,1.16823,1.16812,1.1682,32100000.0
2006-03-28 04:33:00,1.16815,1.1682,1.1681,1.16815,83300001.0
2006-03-28 04:34:00,1.1682,1.16825,1.16815,1.1682,148200004.0
2006-03-28 04:35:00,1.16822,1.16822,1.1682,1.1682,21600000.0
2006-03-28 04:36:00,1.16817,1.16825,1.16817,1.16825,130800000.0
2006-03-28 04:37:00,1.1682,1.16822,1.1682,1.16822,15300000.0
2006-03-28 04:38:00,1.1682,1.16825,1.16817,1.1682,107599998.0
2006-03-28 04:39:00,1.16818,1.1682,1.16818,1.1682,45700000.0
2006-03-28 04:40:00,1.16818,1.1682,1.16815,1.16815,73299999.0
2006-03-28 04:41:00,1.1682,1.1682,1.16815,1.16815,86300000.0
2006-03-28 04:42:00,1.16827,1.16833,1.16827,1.16833,8400000.0
2006-03-28 04:43:00,1.1684,1.1685,1.16825,1.16825,130200003.0
2006-03-28 04:44:00,1.1682,1.1682,1.1682,1.1682,15200000.0
2006-03-28 04:45:00,1.16815,1.16815,1.16815,1.16815,15100000.0
2006-03-28 04:46:00,1.16818,1.16818,1.16805,1.1681,91600001.0
2006-03-28 04:47:00,1.16805,1.16815,1.16797,1.16797,92800002.0
2006-03-28 04:48:00,1.16803,1.16805,1.16803,1.16803,17300000.0
2006-03-28 04:49:00,1.1681,1.1681,1.16802,1.16805,83799999.0
2006-03-28 04:50:00,1.16805,1.16815,1.16805,1.16805,39800001.0
2006-03-28 04:51:00,1.16815,1.16815,1.16805,1.1681,70400001.0
2006-03-28 04:52:00,1.1681,1.1681,1.168,1.16807,44599999.0
2006-03-28 04:53:00,1.16807,1.16815,1.16805,1.1681,46200000.0
2006-03-28 04:54:00,1.1681,1.16812,1.16805,1.1681,33700000.0
2006-03-28 04:55:00,1.16805,1.16815,1.16805,1.16812,77400000.0
2006-03-28 04:56:00,1.16807,1.16828,1.16807,1.16826,93100000.0
2006-03-28 04:57:00,1.16831,1.16831,1.16814,1.16814,8800000.0
2006-03-28 04:58:00,1.1681,1.1681,1.1681,1.1681,31000000.0
2006-03-28 04:59:00,1.16807,1.1681,1.16802,1.16807,101399999.0
2006-03-28 05:00:00,1.1681,1.1681,1.168,1.168,68400001.0
2006-03-28 05:01:00,1.1681,1.1681,1.16805,1.1681,51099998.0
2006-03-28 05:02:00,1.1681,1.16817,1.16803,1.1681,138499998.0
2006-03-28 05:03:00,1.16812,1.16815,1.16812,1.16815,6700000.0
2006-03-28 05:04:00,1.16806,1.16821,1.16806,1.16818,78799999.0
2006-03-28 05:05:00,1.1682,1.1682,1.1682,1.1682,19100000.0
2006-03-28 05:06:00,1.1682,1.1682,1.1682,1.1682,16799999.0
2006-03-28 05:07:00,1.16828,1.16828,1.16812,1.1682,93800002.0
2006-03-28 05:08:00,1.16821,1.16831,1.16818,1.1682,45400000.0
2006-03-28 05:09:00,1.16822,1.16831,1.16821,1.16823,52500000.0
2006-03-28 05:10:00,1.16823,1.16828,1.1682,1.16821,91400002.0
2006-03-28 05:11:00,1.16822,1.16822,1.16815,1.16815,7300000.0
2006-03-28 05:12:00,1.16829,1.16839,1.16827,1.16835,42600000.0
2006-03-28 05:13:00,1.16822,1.16833,1.16822,1.16828,98300002.0
2006-03-28 05:14:00,1.16834,1.16838,1.16831,1.16838,82300000.0
2006-03-28 05:15:00,1.16833,1.16836,1.16823,1.16823,35799999.0
2006-03-28 05:16:00,1.16835,1.16838,1.16825,1.16825,111000001.0
2006-03-28 05:17:00,1.1683,1.16833,1.16825,1.16825,122000002.0
2006-03-28 05:18:00,1.16828,1.16835,1.16828,1.1683,68300002.0
2006-03-28 05:19:00,1.1683,1.1683,1.16822,1.16822,46600001.0
2006-03-28 05:20:00,1.16838,1.16838,1.16825,1.1683,43200000.0
2006-03-28 05:21:00,1.1683,1.1683,1.1683,1.1683,4800000.0
2006-03-28 05:22:00,1.1683,1.1683,1.16825,1.1683,2500000.0
2006-03-28 05:23:00,1.16828,1.16835,1.16825,1.16828,85300001.0
2006-03-28 05:24:00,1.16835,1.16835,1.16835,1.16835,15100000.0
2006-03-28 05:25:00,1.1683,1.1683,1.1683,1.1683,9700000.0
2006-03-28 05:26:00,1.1683,1.16835,1.16825,1.16825,15700000.0
2006-03-28 05:27:00,1.16825,1.1683,1.16825,1.1683,25000000.0
2006-03-28 05:28:00,1.16834,1.16836,1.16834,1.16836,24400000.0
2006-03-28 05:29:00,1.1684,1.1684,1.16835,1.16837,62100000.0
2006-03-28 05:30:00,1.16832,1.1684,1.16832,1.16835,121800000.0
2006-03-28 05:31:00,1.16839,1.16843,1.16828,1.16832,56800000.0
2006-03-28 05:32:00,1.16842,1.16848,1.16842,1.16848,4000000.0
2006-03-28 05:33:00,1.1685,1.1685,1.1685,1.1685,6400000.0
2006-03-28 05:34:00,1.16845,1.1685,1.16843,1.16843,83800000.0
2006-03-28 05:35:00,1.1685,1.1685,1.16848,1.16848,57199999.0
2006-03-28 05:36:00,1.1685,1.16855,1.1685,1.16855,64900002.0
2006-03-28 05:37:00,1.16845,1.1685,1.16845,1.1685,1800000.0
2006-03-28 05:38:00,1.1685,1.16855,1.1684,1.1684,23200000.0
2006-03-28 05:39:00,1.1685,1.16855,1.16845,1.16855,109200002.0
2006-03-28 05:40:00,1.16848,1.16855,1.16845,1.1685,67800000.0
2006-03-28 05:41:00,1.16853,1.16855,1.1685,1.16855,53800000.0
2006-03-28 05:42:00,1.16855,1.16855,1.1685,1.1685,73399999.0
2006-03-28 05:43:00,1.16842,1.16858,1.16842,1.16858,7200000.0
2006-03-28 05:44:00,1.16845,1.16855,1.16845,1.16848,42700000.0
2006-03-28 05:45:00,1.1684,1.16855,1.1684,1.16845,127700002.0
2006-03-28 05:46:00,1.16845,1.16845,1.16834,1.1684,45400000.0
2006-03-28 05:47:00,1.1684,1.16843,1.16833,1.1684,117700003.0
2006-03-28 05:48:00,1.16833,1.16842,1.16832,1.16833,66300000.0
2006-03-28 05:49:00,1.1684,1.16843,1.1684,1.16843,60599999.0
2006-03-28 05:50:00,1.16836,1.16842,1.1683,1.16833,72100001.0
2006-03-28 05:51:00,1.16808,1.16808,1.16788,1.16788,81600000.0
2006-03-28 05:52:00,1.16797,1.16806,1.16789,1.168,150200001.0
2006-03-28 05:53:00,1.16808,1.16808,1.16799,1.16808,44400000.0
2006-03-28 05:54:00,1.16801,1.16801,1.16794,1.16794,7300000.0
2006-03-28 05:55:00,1.168,1.16822,1.168,1.16822,109200001.0
2006-03-28 05:56:00,1.16807,1.16807,1.16786,1.16789,134500002.0
2006-03-28 05:57:00,1.16783,1.16797,1.16782,1.16797,104800000.0
2006-03-28 05:58:00,1.16802,1.16811,1.16797,1.16797,63699999.0
2006-03-28 05:59:00,1.16795,1.16795,1.16795,1.16795,25500001.0
2006-03-28 06:00:00,1.16798,1.16798,1.16795,1.16798,19000001.0
2006-03-28 06:01:00,1.16802,1.1681,1.16794,1.16805,84699999.0
2006-03-28 06:02:00,1.16795,1.16805,1.1679,1.16795,70700002.0
2006-03-28 06:03:00,1.16795,1.16802,1.16795,1.168,76999999.0
2006-03-28 06:04:00,1.16799,1.16805,1.16797,1.16797,59900001.0
2006-03-28 06:05:00,1.16808,1.16808,1.16798,1.16798,50400000.0
2006-03-28 06:06:00,1.168,1.168,1.16795,1.16795,85099999.0
2006-03-28 06:07:00,1.16805,1.16805,1.16795,1.16797,111599998.0
2006-03-28 06:08:00,1.168,1.16805,1.16798,1.16802,85900000.0
2006-03-28 06:09:00,1.168,1.168,1.16795,1.16795,63700000.0
2006-03-28 06:10:00,1.16807,1.16807,1.1679,1.16802,86100003.0
2006-03-28 06:11:00,1.16793,1.16802,1.16792,1.16797,74100000.0
2006-03-28 06:12:00,1.16792,1.16792,1.1678,1.1678,52700000.0
2006-03-28 06:13:00,1.16785,1.1679,1.16785,1.1679,65500002.0
2006-03-28 06:14:00,1.1679,1.1679,1.16785,1.1679,92700001.0
2006-03-28 06:15:00,1.1679,1.16795,1.16782,1.16795,56700001.0
2006-03-28 06:16:00,1.1679,1.16795,1.16785,1.16793,93100001.0
2006-03-28 06:17:00,1.16788,1.1679,1.16777,1.16782,80500000.0
2006-03-28 06:18:00,1.16782,1.16787,1.16775,1.1678,121300002.0
2006-03-28 06:19:00,1.16788,1.16788,1.16783,1.16783,56100000.0
2006-03-28 06:20:00,1.16777,1.1678,1.16777,1.1678,67800000.0
2006-03-28 06:21:00,1.16776,1.16787,1.16772,1.16787,100800000.0
2006-03-28 06:22:00,1.16792,1.16793,1.16787,1.16793,57899998.0
2006-03-28 06:23:00,1.16784,1.16784,1.1678,1.16783,28800000.0
2006-03-28 06:24:00,1.1678,1.16783,1.16775,1.1678,61700000.0
2006-03-28 06:25:00,1.16785,1.16795,1.16771,1.16793,119700001.0
2006-03-28 06:26:00,1.16784,1.16792,1.16775,1.16782,83499999.0
2006-03-28 06:27:00,1.16788,1.16788,1.1678,1.1678,47000000.0
2006-03-28 06:28:00,1.16775,1.16785,1.1677,1.1677,7400000.0
2006-03-28 06:29:00,1.16775,1.16785,1.16775,1.1678,110700001.0
2006-03-28 06:30:00,1.16784,1.1679,1.16784,1.16789,32100001.0
2006-03-28 06:31:00,1.16792,1.16799,1.16788,1.16794,105500003.0
2006-03-28 06:32:00,1.16798,1.16802,1.16794,1.16799,89700000.0
2006-03-28 06:33:00,1.168,1.168,1.1679,1.1679,105200002.0
2006-03-28 06:34:00,1.16796,1.16798,1.16792,1.16798,84699996.0
2006-03-28 06:35:00,1.16795,1.16809,1.16793,1.16793,150200002.0
2006-03-28 06:36:00,1.16796,1.16806,1.16796,1.16806,45100000.0
2006-03-28 06:37:00,1.16808,1.16808,1.16801,1.16808,129700002.0
2006-03-28 06:38:00,1.16818,1.16818,1.1681,1.1681,68200001.0
2006-03-28 06:39:00,1.16809,1.16818,1.16808,1.16818,90700001.0
2006-03-28 06:40:00,1.16822,1.16822,1.16805,1.1682,185400003.0
2006-03-28 06:41:00,1.1682,1.16823,1.16812,1.1682,79700000.0
2006-03-28 06:42:00,1.1682,1.16825,1.16812,1.1682,23700000.0
2006-03-28 06:43:00,1.16815,1.1682,1.16815,1.1682,64100000.0
2006-03-28 06:44:00,1.16812,1.16823,1.16812,1.16815,37500000.0
2006-03-28 06:45:00,1.1682,1.16825,1.16815,1.16815,68000003.0
2006-03-28 06:46:00,1.16817,1.16828,1.16817,1.16817,123700000.0
2006-03-28 06:47:00,1.16817,1.16828,1.16817,1.16828,160000000.0
2006-03-28 06:48:00,1.16831,1.16841,1.16829,1.16841,52400000.0
2006-03-28 06:49:00,1.16828,1.16828,1.16827,1.16827,35000000.0
2006-03-28 06:50:00,1.16818,1.16818,1.16809,1.1681,53400001.0
2006-03-28 06:51:00,1.16809,1.16818,1.16785,1.16818,92600002.0
2006-03-28 06:52:00,1.1682,1.16825,1.1681,1.16815,95500002.0
2006-03-28 06:53:00,1.16817,1.16817,1.16808,1.1681,14900000.0
2006-03-28 06:54:00,1.1681,1.1681,1.1681,1.1681,32400000.0
2006-03-28 06:55:00,1.16805,1.16812,1.168,1.16809,159699997.0
2006-03-28 06:56:00,1.16807,1.16811,1.16802,1.16802,86099999.0
2006-03-28 06:57:00,1.16797,1.16797,1.1679,1.16795,53399999.0
2006-03-28 06:58:00,1.16797,1.16797,1.16793,1.16793,26400000.0
2006-03-28 06:59:00,1.1678,1.16795,1.1678,1.1679,152399999.0
2006-03-28 07:00:00,1.16785,1.1679,1.16785,1.16785,92900001.0
2006-03-28 07:01:00,1.16798,1.168,1.16792,1.16795,90100000.0
2006-03-28 07:02:00,1.168,1.168,1.16792,1.16792,47799999.0
2006-03-28 07:03:00,1.16802,1.16802,1.16787,1.1679,66800000.0
2006-03-28 07:04:00,1.16787,1.16808,1.16787,1.16808,137500001.0
2006-03-28 07:05:00,1.16802,1.1681,1.16802,1.1681,29599999.0
2006-03-28 07:06:00,1.16815,1.16815,1.16805,1.1681,105100001.0
2006-03-28 07:07:00,1.16812,1.16818,1.16812,1.16813,17600000.0
2006-03-28 07:08:00,1.16814,1.16824,1.16813,1.16813,121999998.0
2006-03-28 07:09:00,1.16805,1.16815,1.16805,1.1681,139400003.0
2006-03-28 07:10:00,1.1681,1.16812,1.1681,1.16812,5600000.0
2006-03-28 07:11:00,1.1681,1.1681,1.1681,1.1681,17500000.0
2006-03-28 07:12:00,1.16805,1.16815,1.16805,1.16808,79900002.0
2006-03-28 07:13:00,1.1681,1.16815,1.16802,1.1681,20300000.0
2006-03-28 07:14:00,1.16805,1.1681,1.16805,1.16807,49500000.0
2006-03-28 07:15:00,1.16807,1.16812,1.16807,1.1681,89499999.0
2006-03-28 07:16:00,1.1681,1.16815,1.168,1.16805,134500002.0
2006-03-28 07:17:00,1.16807,1.1681,1.16807,1.1681,41500000.0
2006-03-28 07:18:00,1.16805,1.1681,1.16805,1.1681,44999999.0
2006-03-28 07:19:00,1.16805,1.1681,1.16805,1.1681,9600000.0
2006-03-28 07:20:00,1.16805,1.1681,1.16805,1.1681,23899999.0
2006-03-28 07:21:00,1.16807,1.16815,1.16805,1.1681,145899999.0
2006-03-28 07:22:00,1.16805,1.1681,1.16805,1.1681,60500000.0
2006-03-28 07:23:00,1.16806,1.16806,1.16791,1.16791,54200002.0
2006-03-28 07:24:00,1.16803,1.16803,1.16795,1.16795,17400000.0
2006-03-28 07:25:00,1.168,1.16805,1.16795,1.16795,76999999.0
2006-03-28 07:26:00,1.168,1.16802,1.16795,1.16795,51700002.0
2006-03-28 07:27:00,1.168,1.168,1.16797,1.16797,10400000.0
2006-03-28 07:28:00,1.16795,1.16807,1.16795,1.168,234399994.0
2006-03-28 07:29:00,1.16792,1.168,1.16792,1.168,43099999.0
2006-03-28 07:30:00,1.16795,1.16795,1.16795,1.16795,20800000.0
2006-03-28 07:31:00,1.168,1.16805,1.16792,1.168,137699997.0
2006-03-28 07:32:00,1.16805,1.16805,1.168,1.168,5600000.0
2006-03-28 07:33:00,1.168,1.16802,1.16795,1.168,53000000.0
2006-03-28 07:34:00,1.16803,1.16807,1.168,1.16802,83800000.0
2006-03-28 07:35:00,1.16796,1.16802,1.16795,1.16795,93500000.0
2006-03-28 07:36:00,1.1679,1.16795,1.16782,1.16787,105800000.0
2006-03-28 07:37:00,1.16793,1.16802,1.16793,1.16802,5000000.0
2006-03-28 07:38:00,1.16815,1.16815,1.16805,1.1681,72999998.0
2006-03-28 07:39:00,1.16805,1.1681,1.16805,1.16807,122700000.0
2006-03-28 07:40:00,1.16805,1.1681,1.16805,1.16808,61100000.0
2006-03-28 07:41:00,1.16805,1.16805,1.16805,1.16805,24900001.0
2006-03-28 07:42:00,1.16806,1.16809,1.168,1.16808,108799999.0
2006-03-28 07:43:00,1.16805,1.16805,1.16795,1.16795,4800000.0
2006-03-28 07:44:00,1.16802,1.16812,1.16792,1.16812,116900001.0
2006-03-28 07:45:00,1.16801,1.16816,1.16801,1.16808,82399999.0
2006-03-28 07:46:00,1.16797,1.168,1.16797,1.168,24700000.0
2006-03-28 07:47:00,1.16795,1.168,1.16795,1.168,38800001.0
2006-03-28 07:48:00,1.16806,1.16821,1.16806,1.1681,95399998.0
2006-03-28 07:49:00,1.16812,1.16822,1.16809,1.16813,125400003.0
2006-03-28 07:50:00,1.16815,1.16815,1.16815,1.16815,1200000.0
2006-03-28 07:51:00,1.16812,1.16827,1.16808,1.16816,86900001.0
2006-03-28 07:52:00,1.1682,1.1682,1.16815,1.16815,31100001.0
2006-03-28 07:53:00,1.1682,1.1682,1.1682,1.1682,22800000.0
2006-03-28 07:54:00,1.1682,1.16825,1.16815,1.16815,121800000.0
2006-03-28 07:55:00,1.1682,1.16825,1.16812,1.16825,82500002.0
2006-03-28 07:56:00,1.16827,1.16827,1.16827,1.16827,800000.0
2006-03-28 07:57:00,1.16818,1.16821,1.16812,1.16816,176700002.0
2006-03-28 07:58:00,1.1682,1.1682,1.16812,1.1682,27500000.0
2006-03-28 07:59:00,1.16815,1.16823,1.16815,1.1682,62200001.0
2006-03-28 08:00:00,1.16816,1.16828,1.16811,1.16818,111999999.0
2006-03-28 08:01:00,1.16805,1.16815,1.16805,1.16815,2900000.0
2006-03-28 08:02:00,1.16805,1.16815,1.16805,1.1681,107800001.0
2006-03-28 08:03:00,1.16807,1.16815,1.16805,1.16815,34000000.0
2006-03-28 08:04:00,1.16807,1.16815,1.16805,1.16815,104200001.0
2006-03-28 08:05:00,1.1681,1.16812,1.16805,1.1681,93499999.0
2006-03-28 08:06:00,1.16815,1.16815,1.1681,1.16815,75800004.0
2006-03-28 08:07:00,1.1681,1.16812,1.16805,1.1681,80500000.0
2006-03-28 08:08:00,1.16812,1.16812,1.1681,1.1681,28100000.0
2006-03-28 08:09:00,1.16815,1.16815,1.16802,1.16802,108600002.0
2006-03-28 08:10:00,1.1681,1.16815,1.168,1.16815,125200003.0
2006-03-28 08:11:00,1.16812,1.16815,1.16803,1.16815,96200000.0
2006-03-28 08:12:00,1.16815,1.16815,1.1681,1.1681,12800000.0
2006-03-28 08:13:00,1.16813,1.16817,1.16805,1.16805,124500002.0
2006-03-28 08:14:00,1.16805,1.16815,1.16805,1.1681,47100000.0
2006-03-28 08:15:00,1.1681,1.16812,1.16805,1.16805,146100001.0
2006-03-28 08:16:00,1.1681,1.1681,1.16805,1.16805,2000000.0
2006-03-28 08:17:00,1.1681,1.1681,1.16805,1.16807,61700002.0
2006-03-28 08:18:00,1.16809,1.16827,1.16809,1.16814,20900000.0
2006-03-28 08:19:00,1.16815,1.1683,1.16814,1.16814,103700000.0
2006-03-28 08:20:00,1.1682,1.1682,1.1682,1.1682,137800001.0
2006-03-28 08:21:00,1.16828,1.1683,1.16821,1.1683,100699998.0
2006-03-28 08:22:00,1.1683,1.16833,1.16828,1.1683,44700000.0
2006-03-28 08:23:00,1.1683,1.16835,1.16825,1.1683,83400001.0
2006-03-28 08:24:00,1.16825,1.16826,1.1682,1.16823,45900000.0
2006-03-28 08:25:00,1.16819,1.16819,1.16804,1.16812,129900001.0
2006-03-28 08:26:00,1.16807,1.16814,1.16803,1.16814,110700001.0
2006-03-28 08:27:00,1.168,1.16815,1.168,1.16812,66800001.0
2006-03-28 08:28:00,1.1681,1.1681,1.1681,1.1681,46099998.0
2006-03-28 08:29:00,1.1681,1.1681,1.168,1.168,8100000.0
2006-03-28 08:30:00,1.16803,1.16812,1.16803,1.1681,56200000.0
2006-03-28 08:31:00,1.1681,1.1681,1.16801,1.16808,165800003.0
2006-03-28 08:32:00,1.16813,1.16813,1.16794,1.168,197100002.0
2006-03-28 08:33:00,1.16795,1.16812,1.16795,1.16812,107200001.0
2006-03-28 08:34:00,1.16809,1.16809,1.168,1.16807,64700002.0
2006-03-28 08:35:00,1.16809,1.16813,1.16801,1.16813,203799999.0
2006-03-28 08:36:00,1.16802,1.16808,1.16802,1.16803,69700001.0
2006-03-28 08:37:00,1.16807,1.16807,1.16795,1.16801,93600000.0
2006-03-28 08:38:00,1.16808,1.16808,1.16797,1.16799,94700000.0
2006-03-28 08:39:00,1.16798,1.16809,1.16798,1.16802,65500001.0
2006-03-28 08:40:00,1.16793,1.16794,1.16793,1.16794,43399998.0
2006-03-28 08:41:00,1.168,1.16823,1.16787,1.16787,96400000.0
2006-03-28 08:42:00,1.16785,1.1679,1.16785,1.1679,51200000.0
2006-03-28 08:43:00,1.16795,1.16795,1.16783,1.16785,116000000.0
2006-03-28 08:44:00,1.16795,1.16795,1.16795,1.16795,800000.0
2006-03-28 08:45:00,1.1679,1.16791,1.16782,1.16782,62000002.0
2006-03-28 08:46:00,1.1678,1.16782,1.1678,1.16782,34300000.0
2006-03-28 08:47:00,1.16783,1.16783,1.1678,1.1678,26300000.0
2006-03-28 08:48:00,1.16779,1.16779,1.16766,1.16766,1300000.0
2006-03-28 08:49:00,1.16756,1.16759,1.16756,1.16759,12800000.0
2006-03-28 08:50:00,1.16745,1.16749,1.16739,1.1674,106900003.0
2006-03-28 08:51:00,1.16722,1.16738,1.16722,1.16738,21800000.0
2006-03-28 08:52:00,1.1674,1.16742,1.1674,1.16742,99599998.0
2006-03-28 08:53:00,1.16746,1.16758,1.16742,1.16742,132699999.0
2006-03-28 08:54:00,1.16727,1.16727,1.16697,1.167,80999998.0
2006-03-28 08:55:00,1.16694,1.16695,1.16676,1.16693,101200001.0
2006-03-28 08:56:00,1.16688,1.16702,1.16684,1.16702,73500001.0
2006-03-28 08:57:00,1.16697,1.16697,1.16682,1.16684,115600003.0
2006-03-28 08:58:00,1.16692,1.16702,1.16687,1.16698,84300000.0
2006-03-28 08:59:00,1.16692,1.16701,1.16692,1.16692,139999999.0
2006-03-28 09:00:00,1.1668,1.1668,1.16657,1.16657,82000000.0
2006-03-28 09:01:00,1.16642,1.16642,1.1662,1.16628,33200000.0
2006-03-28 09:02:00,1.16647,1.16667,1.16647,1.16653,75299998.0
2006-03-28 09:03:00,1.16662,1.16669,1.16638,1.16639,33400000.0
2006-03-28 09:04:00,1.16612,1.16612,1.16557,1.16557,54100000.0
2006-03-28 09:05:00,1.16537,1.16553,1.16537,1.1654,78300004.0
2006-03-28 09:06:00,1.16531,1.1655,1.1653,1.1655,28600000.0
2006-03-28 09:07:00,1.16578,1.16592,1.16578,1.16592,4000000.0
2006-03-28 09:08:00,1.16607,1.16609,1.16597,1.16604,44699999.0
2006-03-28 09:09:00,1.166,1.16616,1.16595,1.16603,69900001.0
2006-03-28 09:10:00,1.16604,1.16613,1.16604,1.16606,139300003.0
2006-03-28 09:11:00,1.16611,1.16619,1.16589,1.16589,109300002.0
2006-03-28 09:12:00,1.16587,1.16589,1.16567,1.16567,87300000.0
2006-03-28 09:13:00,1.1655,1.1655,1.16545,1.16545,9000000.0
2006-03-28 09:14:00,1.16546,1.16559,1.16545,1.16545,119999999.0
2006-03-28 09:15:00,1.16553,1.16564,1.16553,1.16562,61699999.0
2006-03-28 09:16:00,1.16574,1.16577,1.16559,1.16559,78400003.0
2006-03-28 09:17:00,1.16547,1.16561,1.16546,1.16552,105000001.0
2006-03-28 09:18:00,1.16549,1.16549,1.16549,1.16549,28799999.0
2006-03-28 09:19:00,1.16547,1.16561,1.16547,1.16552,29700000.0
2006-03-28 09:20:00,1.16557,1.16557,1.16531,1.16535,108800000.0
2006-03-28 09:21:00,1.16532,1.16535,1.16522,1.16524,135800002.0
2006-03-28 09:22:00,1.16549,1.16559,1.16549,1.16559,1400000.0
2006-03-28 09:23:00,1.16589,1.16595,1.16574,1.16577,238800004.0
2006-03-28 09:24:00,1.16588,1.16594,1.16581,1.16585,156899998.0
2006-03-28 09:25:00,1.16592,1.16616,1.16592,1.16616,171999999.0
2006-03-28 09:26:00,1.16618,1.16623,1.16614,1.16623,110000001.0
2006-03-28 09:27:00,1.16618,1.16619,1.16612,1.16612,50700000.0
2006-03-28 09:28:00,1.16618,1.16618,1.16613,1.16618,32700000.0
2006-03-28 09:29:00,1.16617,1.16629,1.16613,1.16622,101100001.0
2006-03-28 09:30:00,1.16614,1.16614,1.16614,1.16614,30200001.0
2006-03-28 09:31:00,1.16616,1.16616,1.16614,1.16614,18300000.0
2006-03-28 09:32:00,1.16605,1.1661,1.16605,1.1661,132500000.0
2006-03-28 09:33:00,1.1661,1.1661,1.1661,1.1661,41500001.0
2006-03-28 09:34:00,1.16613,1.16621,1.16613,1.16621,80400001.0
2006-03-28 09:35:00,1.16621,1.16621,1.16594,1.16594,31100000.0
2006-03-28 09:36:00,1.16584,1.16584,1.16583,1.16583,22299999.0
2006-03-28 09:37:00,1.16586,1.16588,1.16575,1.16575,94500001.0
2006-03-28 09:38:00,1.16577,1.16577,1.1656,1.16562,102100002.0
2006-03-28 09:39:00,1.16563,1.16579,1.16562,1.16579,32100000.0
2006-03-28 09:40:00,1.16572,1.16573,1.16572,1.16573,33400000.0
2006-03-28 09:41:00,1.1655,1.16559,1.1655,1.16555,74499999.0
2006-03-28 09:42:00,1.1657,1.16577,1.16569,1.16577,50300000.0
2006-03-28 09:43:00,1.16568,1.16575,1.16563,1.16569,56899999.0
2006-03-28 09:44:00,1.16565,1.1657,1.16563,1.16563,73300000.0
2006-03-28 09:45:00,1.16557,1.16568,1.16557,1.16562,136499999.0
2006-03-28 09:46:00,1.16564,1.16571,1.16564,1.16571,12800000.0
2006-03-28 09:47:00,1.16561,1.16571,1.16561,1.1657,106100002.0
2006-03-28 09:48:00,1.16577,1.16581,1.16577,1.16581,24900000.0
2006-03-28 09:49:00,1.16597,1.16603,1.1659,1.1659,134900000.0
2006-03-28 09:50:00,1.16581,1.16584,1.16581,1.16584,17600000.0
2006-03-28 09:51:00,1.16594,1.16625,1.16594,1.16618,110399997.0
2006-03-28 09:52:00,1.16594,1.16594,1.16558,1.16558,87199999.0
2006-03-28 09:53:00,1.1656,1.1656,1.1655,1.1656,72200001.0
2006-03-28 09:54:00,1.16562,1.16564,1.1655,1.1655,161200000.0
2006-03-28 09:55:00,1.16551,1.16562,1.16547,1.16562,86100000.0
2006-03-28 09:56:00,1.1656,1.1656,1.1656,1.1656,77699999.0
2006-03-28 09:57:00,1.1656,1.16565,1.16552,1.16555,142100002.0
2006-03-28 09:58:00,1.16568,1.16569,1.16558,1.16558,53490000.0
2006-03-28 09:59:00,1.1656,1.16565,1.1656,1.16562,46999999.0
2006-03-28 10:00:00,1.16555,1.1656,1.16555,1.1656,75200001.0
2006-03-28 10:01:00,1.16553,1.16554,1.16552,1.16552,94900000.0
2006-03-28 10:02:00,1.16545,1.16553,1.1654,1.1654,130990000.0
2006-03-28 10:03:00,1.16547,1.16547,1.16522,1.16522,32900001.0
2006-03-28 10:04:00,1.16527,1.1654,1.16511,1.16528,84500000.0
2006-03-28 10:05:00,1.16542,1.16567,1.16536,1.16563,65100000.0
2006-03-28 10:06:00,1.16572,1.1658,1.16562,1.16568,52000000.0
2006-03-28 10:07:00,1.16561,1.16567,1.16561,1.16563,31600000.0
2006-03-28 10:08:00,1.16567,1.16574,1.16567,1.16567,68800000.0
2006-03-28 10:09:00,1.16566,1.16568,1.16562,1.16568,84700002.0
2006-03-28 10:10:00,1.16563,1.16575,1.16562,1.1657,92500000.0
2006-03-28 10:11:00,1.1657,1.1657,1.16562,1.16562,33200001.0
2006-03-28 10:12:00,1.16554,1.16572,1.16554,1.16572,98500000.0
2006-03-28 10:13:00,1.1657,1.16583,1.1657,1.16583,63399999.0
2006-03-28 10:14:00,1.16573,1.16573,1.16553,1.1656,103300000.0
2006-03-28 10:15:00,1.16562,1.16562,1.16537,1.16537,161700003.0
2006-03-28 10:16:00,1.16536,1.16539,1.16501,1.16501,98500000.0
2006-03-28 10:17:00,1.1651,1.1651,1.16505,1.16505,134800001.0
2006-03-28 10:18:00,1.16507,1.1651,1.16492,1.16495,89200000.0
2006-03-28 10:19:00,1.16493,1.16497,1.16493,1.16493,76700002.0
2006-03-28 10:20:00,1.16498,1.16508,1.16495,1.16508,133499997.0
2006-03-28 10:21:00,1.16492,1.16508,1.16477,1.16508,100100000.0
2006-03-28 10:22:00,1.16505,1.16515,1.16505,1.1651,117500001.0
2006-03-28 10:23:00,1.1651,1.1651,1.16505,1.16505,36700000.0
2006-03-28 10:24:00,1.16505,1.16505,1.16477,1.16482,138500000.0
2006-03-28 10:25:00,1.16481,1.1649,1.16477,1.16487,129400000.0
2006-03-28 10:26:00,1.16494,1.16501,1.16494,1.165,28200000.0
2006-03-28 10:27:00,1.16499,1.16525,1.16499,1.16518,93800001.0
2006-03-28 10:28:00,1.16517,1.16527,1.16509,1.1651,138700002.0
2006-03-28 10:29:00,1.16507,1.16527,1.16507,1.16517,149700001.0
2006-03-28 10:30:00,1.16517,1.16522,1.16516,1.16521,101599999.0
2006-03-28 10:31:00,1.16532,1.16535,1.1653,1.1653,44099999.0
2006-03-28 10:32:00,1.16525,1.16525,1.16511,1.16515,23900000.0
2006-03-28 10:33:00,1.16508,1.16508,1.16504,1.16508,92699999.0
2006-03-28 10:34:00,1.16511,1.1653,1.16511,1.16527,139900001.0
2006-03-28 10:35:00,1.16522,1.16535,1.16522,1.1653,165400000.0
2006-03-28 10:36:00,1.16535,1.16535,1.16522,1.1653,91600000.0
2006-03-28 10:37:00,1.16525,1.16542,1.16525,1.16542,176700006.0
2006-03-28 10:38:00,1.16543,1.16543,1.16529,1.16531,108599997.0
2006-03-28 10:39:00,1.16538,1.16549,1.16535,1.16545,106500000.0
2006-03-28 10:40:00,1.16541,1.16556,1.16541,1.16556,57000000.0
2006-03-28 10:41:00,1.16563,1.16572,1.16563,1.16563,104400001.0
2006-03-28 10:42:00,1.1658,1.16605,1.1658,1.16605,35000000.0
2006-03-28 10:43:00,1.16622,1.16629,1.16622,1.16625,72400001.0
2006-03-28 10:44:00,1.16608,1.1661,1.16586,1.16586,173000003.0
2006-03-28 10:45:00,1.1658,1.1658,1.16523,1.16523,110899999.0
2006-03-28 10:46:00,1.16523,1.16542,1.1651,1.16532,105100000.0
2006-03-28 10:47:00,1.16525,1.16525,1.16512,1.16521,122900000.0
2006-03-28 10:48:00,1.16518,1.16521,1.1651,1.16512,99700000.0
2006-03-28 10:49:00,1.16512,1.16522,1.16504,1.16517,187500002.0
2006-03-28 10:50:00,1.16512,1.16515,1.165,1.16515,98900002.0
2006-03-28 10:51:00,1.16515,1.16531,1.16512,1.16531,129300002.0
2006-03-28 10:52:00,1.16533,1.16542,1.16533,1.16537,13800000.0
2006-03-28 10:53:00,1.16552,1.16554,1.16547,1.16547,32200000.0
2006-03-28 10:54:00,1.1655,1.16555,1.16545,1.16555,66300000.0
2006-03-28 10:55:00,1.16553,1.16555,1.16545,1.16545,136799997.0
2006-03-28 10:56:00,1.16545,1.16555,1.16545,1.1655,90500000.0
2006-03-28 10:57:00,1.16545,1.16558,1.16543,1.16543,82200002.0
2006-03-28 10:58:00,1.16547,1.16549,1.16537,1.16541,32300000.0
2006-03-28 10:59:00,1.16545,1.16545,1.16538,1.1654,7200000.0
2006-03-28 11:00:00,1.16533,1.16542,1.16533,1.16538,129399999.0
2006-03-28 11:01:00,1.16541,1.16547,1.16538,1.16547,112599998.0
2006-03-28 11:02:00,1.16554,1.16557,1.16551,1.16551,101100000.0
2006-03-28 11:03:00,1.1655,1.16557,1.16542,1.16557,112499999.0
2006-03-28 11:04:00,1.16555,1.16555,1.16545,1.1655,45000000.0
2006-03-28 11:05:00,1.16548,1.1655,1.16548,1.1655,92999999.0
2006-03-28 11:06:00,1.1655,1.1655,1.16545,1.1655,68599999.0
2006-03-28 11:07:00,1.16553,1.16553,1.16549,1.16549,1600000.0
2006-03-28 11:08:00,1.16557,1.1656,1.16547,1.16558,103000000.0
2006-03-28 11:09:00,1.16553,1.16562,1.16553,1.1656,109600002.0
2006-03-28 11:10:00,1.16564,1.16585,1.16564,1.16585,59100000.0
2006-03-28 11:11:00,1.16586,1.16586,1.16566,1.16585,148399998.0
2006-03-28 11:12:00,1.16582,1.16593,1.16582,1.16588,177600004.0
2006-03-28 11:13:00,1.16593,1.16598,1.16592,1.16594,132500004.0
2006-03-28 11:14:00,1.16595,1.16605,1.16592,1.16592,143500000.0
2006-03-28 11:15:00,1.16591,1.16611,1.16591,1.16608,138699997.0
2006-03-28 11:16:00,1.16612,1.1662,1.16612,1.16618,143200001.0
2006-03-28 11:17:00,1.16615,1.1662,1.16615,1.16617,56999999.0
2006-03-28 11:18:00,1.16615,1.1662,1.16615,1.16615,50500001.0
2006-03-28 11:19:00,1.1662,1.16625,1.16615,1.16615,63899998.0
2006-03-28 11:20:00,1.16619,1.16623,1.16609,1.16622,202300001.0
2006-03-28 11:21:00,1.1663,1.16635,1.16625,1.16625,86999999.0
2006-03-28 11:22:00,1.16636,1.16656,1.16636,1.16656,51100000.0
2006-03-28 11:23:00,1.16655,1.16669,1.16655,1.16667,97100000.0
2006-03-28 11:24:00,1.16658,1.16668,1.16658,1.16668,15800000.0
2006-03-28 11:25:00,1.16675,1.16675,1.16665,1.1667,174100003.0
2006-03-28 11:26:00,1.16673,1.16678,1.16673,1.16676,97500000.0
2006-03-28 11:27:00,1.16673,1.16686,1.1667,1.16678,93899999.0
2006-03-28 11:28:00,1.16684,1.16696,1.1668,1.16682,78099998.0
2006-03-28 11:29:00,1.16675,1.16687,1.16675,1.16681,132699998.0
2006-03-28 11:30:00,1.16688,1.16688,1.16677,1.1668,115899999.0
2006-03-28 11:31:00,1.1668,1.16685,1.16677,1.16685,80500000.0
2006-03-28 11:32:00,1.1668,1.16688,1.16676,1.16688,127100002.0
2006-03-28 11:33:00,1.16685,1.16691,1.1668,1.16681,47299999.0
2006-03-28 11:34:00,1.16668,1.16675,1.16658,1.16662,168000000.0
2006-03-28 11:35:00,1.1666,1.16663,1.16653,1.16655,99099998.0
2006-03-28 11:36:00,1.16655,1.16671,1.16655,1.16663,163499999.0
2006-03-28 11:37:00,1.16668,1.16675,1.16667,1.16667,74900000.0
2006-03-28 11:38:00,1.16667,1.16675,1.16665,1.16675,119500000.0
2006-03-28 11:39:00,1.16672,1.1668,1.16668,1.1668,181100000.0
2006-03-28 11:40:00,1.1668,1.16685,1.16673,1.1668,85999999.0
2006-03-28 11:41:00,1.16682,1.16682,1.16657,1.1666,156499998.0
2006-03-28 11:42:00,1.16659,1.16668,1.16648,1.16648,234900001.0
2006-03-28 11:43:00,1.16648,1.16648,1.16639,1.16645,69800002.0
2006-03-28 11:44:00,1.16647,1.16647,1.16625,1.16636,114900002.0
2006-03-28 11:45:00,1.16643,1.16643,1.16631,1.16631,114500001.0
2006-03-28 11:46:00,1.16637,1.16643,1.16629,1.16643,91500003.0
2006-03-28 11:47:00,1.16638,1.16638,1.16631,1.16638,70100000.0
2006-03-28 11:48:00,1.16636,1.16644,1.16636,1.16637,92699999.0
2006-03-28 11:49:00,1.16644,1.16651,1.16637,1.16637,108599999.0
2006-03-28 11:50:00,1.16641,1.16648,1.16638,1.16647,164299999.0
2006-03-28 11:51:00,1.1665,1.16655,1.16643,1.16643,128099999.0
2006-03-28 11:52:00,1.1665,1.1666,1.16649,1.1665,205500002.0
2006-03-28 11:53:00,1.16645,1.16655,1.16645,1.16645,163600000.0
2006-03-28 11:54:00,1.16655,1.16655,1.16645,1.16648,77900000.0
2006-03-28 11:55:00,1.16655,1.16655,1.16642,1.1665,205299998.0
2006-03-28 11:56:00,1.1665,1.1665,1.16643,1.1665,89499998.0
2006-03-28 11:57:00,1.16656,1.16683,1.16656,1.16658,135299999.0
2006-03-28 11:58:00,1.16654,1.16659,1.16649,1.16652,155399999.0
2006-03-28 11:59:00,1.16662,1.16671,1.16662,1.16662,145400000.0
2006-03-28 12:00:00,1.16661,1.16661,1.16643,1.16643,38600000.0
2006-03-28 12:01:00,1.1664,1.1664,1.16632,1.16635,76300001.0
2006-03-28 12:02:00,1.16635,1.1664,1.16635,1.16635,52399998.0
2006-03-28 12:03:00,1.16637,1.16641,1.16626,1.16626,120700002.0
2006-03-28 12:04:00,1.16633,1.16647,1.16633,1.16647,84400000.0
2006-03-28 12:05:00,1.1665,1.16655,1.16645,1.16645,48900000.0
2006-03-28 12:06:00,1.1665,1.1665,1.16634,1.16634,69499999.0
2006-03-28 12:07:00,1.1664,1.1664,1.16635,1.16635,35100000.0
2006-03-28 12:08:00,1.16635,1.16645,1.1663,1.16645,131200000.0
2006-03-28 12:09:00,1.1664,1.1664,1.16635,1.1664,78400000.0
2006-03-28 12:10:00,1.16638,1.16646,1.16631,1.16646,83700001.0
2006-03-28 12:11:00,1.16633,1.16643,1.16631,1.16641,83299999.0
2006-03-28 12:12:00,1.16636,1.16651,1.16633,1.16648,194000000.0
2006-03-28 12:13:00,1.16642,1.1666,1.16642,1.16649,118299999.0
2006-03-28 12:14:00,1.16655,1.16677,1.16655,1.16658,108599999.0
2006-03-28 12:15:00,1.16655,1.16665,1.16655,1.16665,63000000.0
2006-03-28 12:16:00,1.1666,1.16665,1.16655,1.1666,80700000.0
2006-03-28 12:17:00,1.1667,1.16677,1.16668,1.16675,124600004.0
2006-03-28 12:18:00,1.1668,1.16683,1.16673,1.16673,59799999.0
2006-03-28 12:19:00,1.1668,1.16683,1.1668,1.1668,86399999.0
2006-03-28 12:20:00,1.1668,1.16685,1.16675,1.16675,150199997.0
2006-03-28 12:21:00,1.16675,1.16685,1.16675,1.1668,138799998.0
2006-03-28 12:22:00,1.16682,1.16683,1.16675,1.16683,103900000.0
2006-03-28 12:23:00,1.16685,1.16685,1.16675,1.1668,76800001.0
2006-03-28 12:24:00,1.1668,1.1668,1.16675,1.16675,52499997.0
2006-03-28 12:25:00,1.16676,1.16687,1.16675,1.16687,127799998.0
2006-03-28 12:26:00,1.16691,1.16695,1.16677,1.16677,102200001.0
2006-03-28 12:27:00,1.16677,1.16685,1.1667,1.16685,107199999.0
2006-03-28 12:28:00,1.16679,1.16686,1.16676,1.16682,91600000.0
2006-03-28 12:29:00,1.16674,1.16678,1.16671,1.16671,123300001.0
2006-03-28 12:30:00,1.1668,1.16705,1.16679,1.1668,96500003.0
2006-03-28 12:31:00,1.1668,1.16703,1.1668,1.16699,52900000.0
2006-03-28 12:32:00,1.1668,1.16681,1.16662,1.16677,117300000.0
2006-03-28 12:33:00,1.16682,1.16682,1.1666,1.1666,135100000.0
2006-03-28 12:34:00,1.16655,1.16665,1.16655,1.16655,79200000.0
2006-03-28 12:35:00,1.16665,1.16665,1.16655,1.16655,27900000.0
2006-03-28 12:36:00,1.16649,1.16649,1.16634,1.16635,44700000.0
2006-03-28 12:37:00,1.16639,1.1664,1.16629,1.16638,64500002.0
2006-03-28 12:38:00,1.16642,1.16642,1.1664,1.1664,19099999.0
2006-03-28 12:39:00,1.16645,1.16645,1.16635,1.1664,113199997.0
2006-03-28 12:40:00,1.16643,1.16643,1.16626,1.16633,79000000.0
2006-03-28 12:41:00,1.16632,1.16638,1.16632,1.16638,162499998.0
2006-03-28 12:42:00,1.1664,1.16645,1.16635,1.1664,73500000.0
2006-03-28 12:43:00,1.16631,1.16634,1.16631,1.16634,27100000.0
2006-03-28 12:44:00,1.16628,1.1664,1.16628,1.16638,176399999.0
2006-03-28 12:45:00,1.1664,1.16644,1.16626,1.16633,69300001.0
2006-03-28 12:46:00,1.1664,1.16645,1.1664,1.16645,145700001.0
2006-03-28 12:47:00,1.16638,1.16638,1.16628,1.16628,53500000.0
2006-03-28 12:48:00,1.16629,1.16629,1.16618,1.16624,57300000.0
2006-03-28 12:49:00,1.16624,1.16624,1.16619,1.16619,2500000.0
2006-03-28 12:50:00,1.16632,1.16635,1.16618,1.16634,25200000.0
2006-03-28 12:51:00,1.16629,1.16638,1.16623,1.16638,83899998.0
2006-03-28 12:52:00,1.16633,1.16633,1.16624,1.16625,20100000.0
2006-03-28 12:53:00,1.1662,1.16622,1.1662,1.16622,44900002.0
2006-03-28 12:54:00,1.16626,1.16626,1.16624,1.16624,14000000.0
2006-03-28 12:55:00,1.16628,1.16636,1.16628,1.16634,74300001.0
2006-03-28 12:56:00,1.1664,1.16645,1.16635,1.1664,82899998.0
2006-03-28 12:57:00,1.1664,1.16642,1.16635,1.16642,23400000.0
2006-03-28 12:58:00,1.16635,1.1664,1.16635,1.1664,43600002.0
2006-03-28 12:59:00,1.16638,1.16648,1.16635,1.16648,92300001.0
2006-03-28 13:00:00,1.16643,1.16658,1.16643,1.16651,82400001.0
2006-03-28 13:01:00,1.16663,1.16663,1.16648,1.16657,119999998.0
2006-03-28 13:02:00,1.16648,1.1665,1.16644,1.16648,75699999.0
2006-03-28 13:03:00,1.16647,1.16647,1.16639,1.16639,39600001.0
2006-03-28 13:04:00,1.16638,1.16649,1.16638,1.16644,69900000.0
2006-03-28 13:05:00,1.16649,1.16651,1.16649,1.16651,17500000.0
2006-03-28 13:06:00,1.16659,1.16661,1.16653,1.16653,74500001.0
2006-03-28 13:07:00,1.16655,1.16655,1.16645,1.16645,124199999.0
2006-03-28 13:08:00,1.1665,1.16655,1.16645,1.1665,146200002.0
2006-03-28 13:09:00,1.16648,1.16661,1.1664,1.16661,117900000.0
2006-03-28 13:10:00,1.16667,1.16667,1.16655,1.16658,84100001.0
2006-03-28 13:11:00,1.16657,1.16657,1.1665,1.1665,36990000.0
2006-03-28 13:12:00,1.16648,1.16648,1.16648,1.16648,25500000.0
2006-03-28 13:13:00,1.16648,1.1665,1.16648,1.1665,12000000.0
2006-03-28 13:14:00,1.1665,1.1665,1.1665,1.1665,77599999.0
2006-03-28 13:15:00,1.16646,1.1665,1.16646,1.16649,62500001.0
2006-03-28 13:16:00,1.16634,1.16634,1.16625,1.16632,80199999.0
2006-03-28 13:17:00,1.1664,1.16645,1.1664,1.1664,101000003.0
2006-03-28 13:18:00,1.16645,1.16645,1.16643,1.16643,30800000.0
2006-03-28 13:19:00,1.1664,1.1664,1.1664,1.1664,54300002.0
2006-03-28 13:20:00,1.16638,1.16645,1.16635,1.1664,54900000.0
2006-03-28 13:21:00,1.16629,1.16629,1.16588,1.16592,171300000.0
2006-03-28 13:22:00,1.16582,1.16596,1.16582,1.16583,123500002.0
2006-03-28 13:23:00,1.16581,1.16596,1.16581,1.16585,159200000.0
2006-03-28 13:24:00,1.16584,1.16592,1.16574,1.16588,206500001.0
2006-03-28 13:25:00,1.1659,1.1659,1.16585,1.16588,34300000.0
2006-03-28 13:26:00,1.16585,1.1659,1.16585,1.16585,13600000.0
2006-03-28 13:27:00,1.1659,1.1659,1.16585,1.1659,140899999.0
2006-03-28 13:28:00,1.16592,1.16593,1.1659,1.16593,64199999.0
2006-03-28 13:29:00,1.166,1.16605,1.16595,1.16595,100999999.0
2006-03-28 13:30:00,1.166,1.16605,1.16595,1.166,91899999.0
2006-03-28 13:31:00,1.16595,1.16607,1.16595,1.16595,127200004.0
2006-03-28 13:32:00,1.16603,1.16607,1.16603,1.16605,25700001.0
2006-03-28 13:33:00,1.16615,1.16615,1.16602,1.16607,47300000.0
2006-03-28 13:34:00,1.1661,1.1661,1.1661,1.1661,23900000.0
2006-03-28 13:35:00,1.16608,1.16609,1.16597,1.16599,109600000.0
2006-03-28 13:36:00,1.1659,1.16593,1.1659,1.16593,144800001.0
2006-03-28 13:37:00,1.16589,1.16603,1.16589,1.16603,53400000.0
2006-03-28 13:38:00,1.16595,1.16599,1.16593,1.16593,76300003.0
2006-03-28 13:39:00,1.1659,1.1659,1.1659,1.1659,56000000.0
2006-03-28 13:40:00,1.16586,1.16586,1.16571,1.16586,67100000.0
2006-03-28 13:41:00,1.16582,1.16602,1.16582,1.16594,97499999.0
2006-03-28 13:42:00,1.16601,1.16601,1.16579,1.16582,180499999.0
2006-03-28 13:43:00,1.16595,1.16595,1.16585,1.16585,115299998.0
2006-03-28 13:44:00,1.16587,1.1659,1.16582,1.16582,48500002.0
2006-03-28 13:45:00,1.16588,1.1663,1.16588,1.1663,28800000.0
2006-03-28 13:46:00,1.16635,1.16635,1.1663,1.1663,32099999.0
2006-03-28 13:47:00,1.16625,1.1663,1.16625,1.1663,101689999.0
2006-03-28 13:48:00,1.16628,1.16636,1.1662,1.1662,92399999.0
2006-03-28 13:49:00,1.16615,1.16628,1.16615,1.16628,76800000.0
2006-03-28 13:50:00,1.16638,1.16638,1.16623,1.16623,29599999.0
2006-03-28 13:51:00,1.16618,1.16618,1.16615,1.16615,78600001.0
2006-03-28 13:52:00,1.16615,1.16636,1.16615,1.16636,149300000.0
2006-03-28 13:53:00,1.16639,1.16648,1.16639,1.16648,22500001.0
2006-03-28 13:54:00,1.16644,1.1665,1.16638,1.16649,87300001.0
2006-03-28 13:55:00,1.16646,1.16655,1.16646,1.16655,51200000.0
2006-03-28 13:56:00,1.16655,1.1666,1.16651,1.16654,118299999.0
2006-03-28 13:57:00,1.16646,1.16654,1.16628,1.16648,125100004.0
2006-03-28 13:58:00,1.16645,1.16655,1.16645,1.16651,108000001.0
2006-03-28 13:59:00,1.1664,1.16643,1.16625,1.16625,62500000.0
2006-03-28 14:00:00,1.16615,1.1663,1.16615,1.16626,52499998.0
2006-03-28 14:01:00,1.16628,1.16628,1.16608,1.16608,29100000.0
2006-03-28 14:02:00,1.1659,1.1659,1.16575,1.16575,32600000.0
2006-03-28 14:03:00,1.1657,1.16593,1.1657,1.16593,124799999.0
2006-03-28 14:04:00,1.16585,1.16592,1.16573,1.16584,151500002.0
2006-03-28 14:05:00,1.16575,1.16582,1.16572,1.16573,90499998.0
2006-03-28 14:06:00,1.16575,1.16586,1.16575,1.16586,31300000.0
2006-03-28 14:07:00,1.16586,1.16586,1.1658,1.16583,70900001.0
2006-03-28 14:08:00,1.16582,1.16582,1.16575,1.16575,50700001.0
2006-03-28 14:09:00,1.16559,1.16559,1.16558,1.16558,1600000.0
2006-03-28 14:10:00,1.16565,1.16566,1.16545,1.16546,165900000.0
2006-03-28 14:11:00,1.16542,1.16545,1.16491,1.16491,87199998.0
2006-03-28 14:12:00,1.16473,1.16474,1.16446,1.16474,96100000.0
2006-03-28 14:13:00,1.16471,1.16505,1.16471,1.16502,49600000.0
2006-03-28 14:14:00,1.1649,1.16498,1.16481,1.16487,93300002.0
2006-03-28 14:15:00,1.1649,1.1652,1.16455,1.16455,132999998.0
2006-03-28 14:16:00,1.16463,1.16466,1.16455,1.1646,106099999.0
2006-03-28 14:17:00,1.16459,1.16502,1.16459,1.16502,53800000.0
2006-03-28 14:18:00,1.16503,1.16522,1.16498,1.16498,104100002.0
2006-03-28 14:19:00,1.16514,1.16529,1.16507,1.16529,61599999.0
2006-03-28 14:20:00,1.16513,1.16523,1.16498,1.16523,82800000.0
2006-03-28 14:21:00,1.16531,1.16532,1.16512,1.16523,110999999.0
2006-03-28 14:22:00,1.16533,1.16542,1.16527,1.16527,89500000.0
2006-03-28 14:23:00,1.16534,1.16539,1.16527,1.16527,75499999.0
2006-03-28 14:24:00,1.16533,1.16536,1.16531,1.16531,74199999.0
2006-03-28 14:25:00,1.16526,1.16537,1.16526,1.16532,94800000.0
2006-03-28 14:26:00,1.16527,1.16535,1.16525,1.16525,51499999.0
2006-03-28 14:27:00,1.16532,1.1654,1.16528,1.16531,98400001.0
2006-03-28 14:28:00,1.16529,1.16555,1.16529,1.16555,130299998.0
2006-03-28 14:29:00,1.16557,1.16566,1.16552,1.16566,108100002.0
2006-03-28 14:30:00,1.16551,1.16551,1.16537,1.16537,15300000.0
2006-03-28 14:31:00,1.16517,1.16527,1.16517,1.16527,76800001.0
2006-03-28 14:32:00,1.1653,1.16535,1.16515,1.16515,153499999.0
2006-03-28 14:33:00,1.16498,1.16498,1.1648,1.16486,101400001.0
2006-03-28 14:34:00,1.16493,1.16501,1.1649,1.16501,66000000.0
2006-03-28 14:35:00,1.16506,1.16515,1.165,1.16503,74000001.0
2006-03-28 14:36:00,1.16521,1.16549,1.16521,1.16546,95600002.0
2006-03-28 14:37:00,1.16534,1.16541,1.16534,1.16541,40400000.0
2006-03-28 14:38:00,1.16555,1.16562,1.16548,1.16553,48800001.0
2006-03-28 14:39:00,1.1655,1.16555,1.16542,1.1655,38300000.0
2006-03-28 14:40:00,1.16544,1.16544,1.16531,1.16531,32500000.0
2006-03-28 14:41:00,1.16533,1.16534,1.16517,1.1653,103800001.0
2006-03-28 14:42:00,1.1653,1.16534,1.1652,1.1652,101399997.0
2006-03-28 14:43:00,1.16517,1.16526,1.16508,1.16513,65600001.0
2006-03-28 14:44:00,1.16494,1.16498,1.16485,1.16498,72100000.0
2006-03-28 14:45:00,1.16491,1.16491,1.16468,1.16483,72299999.0
2006-03-28 14:46:00,1.16478,1.16497,1.16475,1.16497,86400000.0
2006-03-28 14:47:00,1.16495,1.16505,1.16486,1.16494,114200000.0
2006-03-28 14:48:00,1.16475,1.16475,1.1647,1.1647,1600000.0
2006-03-28 14:49:00,1.16455,1.1646,1.1645,1.1645,96600000.0
2006-03-28 14:50:00,1.16457,1.16481,1.16457,1.16473,55599999.0
2006-03-28 14:51:00,1.1646,1.16477,1.1646,1.16472,125490002.0
2006-03-28 14:52:00,1.1648,1.16492,1.1648,1.16483,137099996.0
2006-03-28 14:53:00,1.16496,1.16508,1.16496,1.16507,20900000.0
2006-03-28 14:54:00,1.16501,1.16526,1.16495,1.16501,108099999.0
2006-03-28 14:55:00,1.16505,1.16505,1.16491,1.16498,145200000.0
2006-03-28 14:56:00,1.16491,1.16498,1.16491,1.16498,86800001.0
2006-03-28 14:57:00,1.16499,1.16514,1.16492,1.16506,172499999.0
2006-03-28 14:58:00,1.16513,1.16515,1.16507,1.16507,146400002.0
2006-03-28 14:59:00,1.16518,1.16532,1.16516,1.16532,57700000.0
2006-03-28 15:00:00,1.16532,1.16537,1.16528,1.16537,148200000.0
2006-03-28 15:01:00,1.16542,1.16563,1.16542,1.16559,129800003.0
2006-03-28 15:02:00,1.16556,1.16596,1.16552,1.16596,82399999.0
2006-03-28 15:03:00,1.16593,1.16596,1.16577,1.16577,125300003.0
2006-03-28 15:04:00,1.16572,1.16578,1.16571,1.16578,74999998.0
2006-03-28 15:05:00,1.16576,1.16576,1.16569,1.16569,19900000.0
2006-03-28 15:06:00,1.1657,1.16573,1.16567,1.1657,113300000.0
2006-03-28 15:07:00,1.16566,1.16566,1.16559,1.16559,4000000.0
2006-03-28 15:08:00,1.16556,1.1657,1.16556,1.16563,167900001.0
2006-03-28 15:09:00,1.16568,1.16575,1.16566,1.16575,31000000.0
2006-03-28 15:10:00,1.16577,1.16577,1.16573,1.16573,52400000.0
2006-03-28 15:11:00,1.1657,1.16575,1.16565,1.16575,124099999.0
2006-03-28 15:12:00,1.16569,1.16569,1.16549,1.16558,86699998.0
2006-03-28 15:13:00,1.16555,1.16568,1.16555,1.16568,140800000.0
2006-03-28 15:14:00,1.16572,1.1658,1.16566,1.16566,60399999.0
2006-03-28 15:15:00,1.16582,1.16587,1.16579,1.16587,80100001.0
2006-03-28 15:16:00,1.16594,1.16606,1.16594,1.16598,74499999.0
2006-03-28 15:17:00,1.16598,1.16619,1.16591,1.16611,70200000.0
2006-03-28 15:18:00,1.16618,1.16648,1.16618,1.16648,31099999.0
2006-03-28 15:19:00,1.16651,1.16685,1.16651,1.16676,77899998.0
2006-03-28 15:20:00,1.16677,1.16681,1.16667,1.16673,78799999.0
2006-03-28 15:21:00,1.16663,1.16675,1.16658,1.16671,99000000.0
2006-03-28 15:22:00,1.16668,1.16672,1.16651,1.16651,72300000.0
2006-03-28 15:23:00,1.1664,1.16644,1.16638,1.16638,98500002.0
2006-03-28 15:24:00,1.16635,1.16635,1.1663,1.1663,51000002.0
2006-03-28 15:25:00,1.16622,1.16627,1.16622,1.16623,112000001.0
2006-03-28 15:26:00,1.16621,1.16634,1.1662,1.16624,90300000.0
2006-03-28 15:27:00,1.16618,1.16618,1.16609,1.16612,74799998.0
2006-03-28 15:28:00,1.16605,1.16615,1.16605,1.1661,53100000.0
2006-03-28 15:29:00,1.16618,1.16621,1.16609,1.16609,98699997.0
2006-03-28 15:30:00,1.16606,1.16627,1.16606,1.16616,65100001.0
2006-03-28 15:31:00,1.16619,1.16619,1.16606,1.1661,136499998.0
2006-03-28 15:32:00,1.16614,1.16614,1.16592,1.16592,144500001.0
2006-03-28 15:33:00,1.16581,1.16581,1.16562,1.16568,39300000.0
2006-03-28 15:34:00,1.16579,1.16579,1.16562,1.16568,74499999.0
2006-03-28 15:35:00,1.16576,1.166,1.16576,1.166,80100000.0
2006-03-28 15:36:00,1.166,1.166,1.16584,1.16597,119799998.0
2006-03-28 15:37:00,1.16604,1.16607,1.16598,1.166,134100000.0
2006-03-28 15:38:00,1.16608,1.16638,1.16608,1.16638,85299999.0
2006-03-28 15:39:00,1.16633,1.16633,1.1661,1.16613,29300000.0
2006-03-28 15:40:00,1.16606,1.16606,1.16589,1.16592,68200001.0
2006-03-28 15:41:00,1.16581,1.16593,1.16581,1.16589,187199998.0
2006-03-28 15:42:00,1.16586,1.16595,1.16584,1.16592,104000003.0
2006-03-28 15:43:00,1.16593,1.16606,1.1659,1.16595,83100000.0
2006-03-28 15:44:00,1.16589,1.16589,1.16581,1.16581,51800001.0
2006-03-28 15:45:00,1.16585,1.16619,1.16585,1.16615,61699999.0
2006-03-28 15:46:00,1.16595,1.16599,1.16573,1.1658,146700000.0
2006-03-28 15:47:00,1.16573,1.16573,1.16555,1.16555,30300000.0
2006-03-28 15:48:00,1.16562,1.16572,1.16558,1.16565,104100000.0
2006-03-28 15:49:00,1.16568,1.1657,1.16557,1.16559,128400000.0
2006-03-28 15:50:00,1.16565,1.16565,1.16565,1.16565,20900000.0
2006-03-28 15:51:00,1.16567,1.16567,1.16557,1.16557,16900000.0
2006-03-28 15:52:00,1.16555,1.16566,1.16551,1.16562,122900001.0
2006-03-28 15:53:00,1.16565,1.16565,1.16553,1.16554,44500000.0
2006-03-28 15:54:00,1.16565,1.16574,1.16565,1.1657,70400000.0
2006-03-28 15:55:00,1.16573,1.16582,1.16573,1.16582,9700000.0
2006-03-28 15:56:00,1.16592,1.16598,1.16592,1.16598,53400000.0
2006-03-28 15:57:00,1.16597,1.16597,1.16586,1.16586,112800001.0
2006-03-28 15:58:00,1.1659,1.16595,1.1659,1.1659,134600001.0
2006-03-28 15:59:00,1.16592,1.16592,1.16559,1.16559,92700000.0
2006-03-28 16:00:00,1.16562,1.16576,1.16562,1.16576,147900002.0
2006-03-28 16:01:00,1.1658,1.16582,1.16575,1.1658,90200001.0
2006-03-28 16:02:00,1.16592,1.16595,1.16575,1.16575,59400000.0
2006-03-28 16:03:00,1.16576,1.16603,1.16568,1.16603,83900000.0
2006-03-28 16:04:00,1.16601,1.16602,1.16586,1.16588,94199999.0
2006-03-28 16:05:00,1.16594,1.1662,1.16594,1.1661,42800000.0
2006-03-28 16:06:00,1.16609,1.16609,1.16593,1.16593,131200001.0
2006-03-28 16:07:00,1.16588,1.16588,1.16564,1.16564,86900001.0
2006-03-28 16:08:00,1.16562,1.16579,1.16562,1.16579,111100000.0
2006-03-28 16:09:00,1.16576,1.16601,1.16576,1.166,91400000.0
2006-03-28 16:10:00,1.16613,1.16625,1.16597,1.16625,100200001.0
2006-03-28 16:11:00,1.16639,1.16639,1.16615,1.16615,79199999.0
2006-03-28 16:12:00,1.16618,1.16618,1.16613,1.16613,33600000.0
2006-03-28 16:13:00,1.16613,1.16613,1.16599,1.16599,111200000.0
2006-03-28 16:14:00,1.16609,1.16623,1.16609,1.16611,86000001.0
2006-03-28 16:15:00,1.16627,1.16642,1.16627,1.16639,38400000.0
2006-03-28 16:16:00,1.16645,1.1667,1.16645,1.1667,33700001.0
2006-03-28 16:17:00,1.16661,1.16684,1.16654,1.16684,189600003.0
2006-03-28 16:18:00,1.16686,1.16686,1.16669,1.16669,79899999.0
2006-03-28 16:19:00,1.16672,1.16678,1.16645,1.1665,116800002.0
2006-03-28 16:20:00,1.16645,1.16661,1.16645,1.16661,106699999.0
2006-03-28 16:21:00,1.16663,1.16679,1.16663,1.1667,98100001.0
2006-03-28 16:22:00,1.16676,1.16693,1.16676,1.16693,33900000.0
2006-03-28 16:23:00,1.16696,1.16696,1.1667,1.1667,164199999.0
2006-03-28 16:24:00,1.16665,1.16676,1.16657,1.16659,115200002.0
2006-03-28 16:25:00,1.16653,1.16653,1.16635,1.1664,75199998.0
2006-03-28 16:26:00,1.16635,1.16656,1.16635,1.16656,191699999.0
2006-03-28 16:27:00,1.16668,1.1669,1.16668,1.16687,37700000.0
2006-03-28 16:28:00,1.16692,1.16706,1.16692,1.16693,57300001.0
2006-03-28 16:29:00,1.16727,1.16741,1.16727,1.16741,25500000.0
2006-03-28 16:30:00,1.16783,1.16785,1.16769,1.16775,79799999.0
2006-03-28 16:31:00,1.16759,1.16773,1.16754,1.16765,142500000.0
2006-03-28 16:32:00,1.16762,1.16772,1.16743,1.16743,169200001.0
2006-03-28 16:33:00,1.16737,1.16749,1.16737,1.16749,77199998.0
2006-03-28 16:34:00,1.16748,1.16769,1.16748,1.16756,103699998.0
2006-03-28 16:35:00,1.16761,1.16761,1.16746,1.1675,95800001.0
2006-03-28 16:36:00,1.1677,1.16839,1.1677,1.16839,83300000.0
2006-03-28 16:37:00,1.16831,1.16838,1.16813,1.16825,104500001.0
2006-03-28 16:38:00,1.16818,1.16823,1.16809,1.16811,154299998.0
2006-03-28 16:39:00,1.16811,1.16813,1.16799,1.16813,78500000.0
2006-03-28 16:40:00,1.16805,1.16827,1.16804,1.16814,197799999.0
2006-03-28 16:41:00,1.16805,1.16813,1.16805,1.16809,76600002.0
2006-03-28 16:42:00,1.16818,1.16846,1.16818,1.16846,151699999.0
2006-03-28 16:43:00,1.16843,1.16852,1.16842,1.16844,54800000.0
2006-03-28 16:44:00,1.16833,1.16833,1.16805,1.16819,90300000.0
2006-03-28 16:45:00,1.16833,1.16866,1.16833,1.16848,130400000.0
2006-03-28 16:46:00,1.16856,1.16938,1.16856,1.16938,59700001.0
2006-03-28 16:47:00,1.16965,1.16988,1.16952,1.16988,80900001.0
2006-03-28 16:48:00,1.1697,1.1697,1.16937,1.16943,147000001.0
2006-03-28 16:49:00,1.16932,1.16935,1.16919,1.16935,230899998.0
2006-03-28 16:50:00,1.16929,1.16929,1.16908,1.16924,129399998.0
2006-03-28 16:51:00,1.16917,1.1695,1.16917,1.1695,158300001.0
2006-03-28 16:52:00,1.16943,1.16954,1.16943,1.16954,104000001.0
2006-03-28 16:53:00,1.16943,1.16943,1.16921,1.16921,25700000.0
2006-03-28 16:54:00,1.16922,1.16936,1.16919,1.16926,93500000.0
2006-03-28 16:55:00,1.16929,1.16929,1.16917,1.16921,130399999.0
2006-03-28 16:56:00,1.16925,1.16936,1.16913,1.16933,99400000.0
2006-03-28 16:57:00,1.16926,1.1693,1.16919,1.1693,84000001.0
2006-03-28 16:58:00,1.1692,1.16935,1.16918,1.16935,70200000.0
2006-03-28 16:59:00,1.16931,1.16947,1.16925,1.16931,147100000.0
2006-03-28 17:00:00,1.16947,1.17006,1.16947,1.17006,70500000.0
2006-03-28 17:01:00,1.17019,1.17028,1.17019,1.17028,39000000.0
2006-03-28 17:02:00,1.17035,1.17039,1.17017,1.17021,65499999.0
2006-03-28 17:03:00,1.1701,1.1701,1.16986,1.17,113599999.0
2006-03-28 17:04:00,1.16998,1.17025,1.16992,1.17025,139299999.0
2006-03-28 17:05:00,1.1702,1.17025,1.16977,1.16977,219600005.0
2006-03-28 17:06:00,1.16979,1.17006,1.16979,1.17006,46300001.0
2006-03-28 17:07:00,1.17008,1.17008,1.16976,1.17003,100400001.0
2006-03-28 17:08:00,1.17003,1.17026,1.17003,1.17026,87500001.0
2006-03-28 17:09:00,1.17041,1.17042,1.17037,1.17042,94500002.0
2006-03-28 17:10:00,1.17028,1.17028,1.17001,1.17015,137000000.0
2006-03-28 17:11:00,1.17012,1.17031,1.1701,1.17025,162099999.0
2006-03-28 17:12:00,1.17017,1.17021,1.17014,1.17021,32700001.0
2006-03-28 17:13:00,1.17009,1.17016,1.17009,1.17016,21000000.0
2006-03-28 17:14:00,1.17017,1.17045,1.17017,1.17045,156299998.0
2006-03-28 17:15:00,1.17044,1.17055,1.17044,1.17046,106600001.0
2006-03-28 17:16:00,1.1705,1.1705,1.17045,1.1705,30300000.0
2006-03-28 17:17:00,1.17044,1.17047,1.17027,1.17027,123299999.0
2006-03-28 17:18:00,1.17037,1.17046,1.17025,1.17035,233800003.0
2006-03-28 17:19:00,1.17075,1.17088,1.17075,1.17088,34899999.0
2006-03-28 17:20:00,1.17114,1.17114,1.17107,1.17107,143400001.0
2006-03-28 17:21:00,1.17099,1.17135,1.17099,1.171,91100000.0
2006-03-28 17:22:00,1.17095,1.17106,1.17095,1.17106,148499997.0
2006-03-28 17:23:00,1.17102,1.17103,1.1709,1.17103,101700002.0
2006-03-28 17:24:00,1.1711,1.17123,1.17105,1.17105,80600001.0
2006-03-28 17:25:00,1.17093,1.17108,1.17089,1.17107,125600002.0
2006-03-28 17:26:00,1.17108,1.17138,1.17101,1.17128,101700002.0
2006-03-28 17:27:00,1.17137,1.17155,1.17137,1.17154,81399999.0
2006-03-28 17:28:00,1.17163,1.17169,1.17163,1.17169,44699999.0
2006-03-28 17:29:00,1.17177,1.1718,1.17166,1.17176,96800001.0
2006-03-28 17:30:00,1.17182,1.17185,1.17174,1.17174,121600001.0
2006-03-28 17:31:00,1.17174,1.17181,1.17167,1.17178,160300000.0
2006-03-28 17:32:00,1.17175,1.17179,1.17164,1.17171,137200002.0
2006-03-28 17:33:00,1.17175,1.17182,1.17166,1.17166,65500000.0
2006-03-28 17:34:00,1.17151,1.17151,1.17143,1.17143,19100000.0
2006-03-28 17:35:00,1.17137,1.17144,1.17117,1.17117,148199999.0
2006-03-28 17:36:00,1.17095,1.17095,1.17035,1.17035,25500000.0
2006-03-28 17:37:00,1.17043,1.17048,1.17032,1.17047,88300001.0
2006-03-28 17:38:00,1.17036,1.17036,1.17023,1.17025,35100000.0
2006-03-28 17:39:00,1.17044,1.17051,1.17035,1.17035,86600000.0
2006-03-28 17:40:00,1.17027,1.17039,1.16995,1.17004,114099999.0
2006-03-28 17:41:00,1.17002,1.17008,1.17002,1.17008,30200000.0
2006-03-28 17:42:00,1.17011,1.17018,1.17006,1.1701,112600001.0
2006-03-28 17:43:00,1.17015,1.17027,1.17015,1.17021,74199998.0
2006-03-28 17:44:00,1.17024,1.17038,1.17024,1.17038,86600001.0
2006-03-28 17:45:00,1.17028,1.17028,1.17021,1.17028,97899998.0
2006-03-28 17:46:00,1.17028,1.17028,1.16996,1.16996,109699999.0
2006-03-28 17:47:00,1.16992,1.16994,1.1697,1.16988,115100000.0
2006-03-28 17:48:00,1.16983,1.16983,1.16977,1.16977,7200000.0
2006-03-28 17:49:00,1.16972,1.16974,1.16962,1.16971,67200000.0
2006-03-28 17:50:00,1.16964,1.16967,1.16927,1.16927,59700000.0
2006-03-28 17:51:00,1.16928,1.16939,1.16928,1.16934,53000001.0
2006-03-28 17:52:00,1.16926,1.16932,1.16919,1.16925,175500000.0
2006-03-28 17:53:00,1.16921,1.16925,1.16918,1.16918,104700000.0
2006-03-28 17:54:00,1.16912,1.16912,1.16895,1.16905,66300000.0
2006-03-28 17:55:00,1.16903,1.16905,1.16891,1.169,135400003.0
2006-03-28 17:56:00,1.16903,1.16908,1.16891,1.16901,90800000.0
2006-03-28 17:57:00,1.16906,1.16906,1.16897,1.16906,167900002.0
2006-03-28 17:58:00,1.16905,1.16905,1.16892,1.16895,67690001.0
2006-03-28 17:59:00,1.16888,1.16909,1.16888,1.16907,99400000.0
2006-03-28 18:00:00,1.16905,1.16905,1.16888,1.16904,123300001.0
2006-03-28 18:01:00,1.169,1.16905,1.16895,1.16898,624799999.0
2006-03-28 18:02:00,1.16899,1.169,1.16886,1.16888,889599999.0
2006-03-28 18:03:00,1.16881,1.16885,1.16863,1.16863,698500000.0
2006-03-28 18:04:00,1.16861,1.1689,1.16861,1.16863,840200003.0
2006-03-28 18:05:00,1.1687,1.1688,1.16861,1.16879,1046800005.0
2006-03-28 18:06:00,1.16878,1.16878,1.16864,1.16872,526100002.0
2006-03-28 18:07:00,1.1687,1.16885,1.1687,1.16879,922500004.0
2006-03-28 18:08:00,1.1688,1.16897,1.16869,1.16897,1085100007.0
2006-03-28 18:09:00,1.16903,1.16915,1.169,1.16902,590400012.0
2006-03-28 18:10:00,1.16906,1.16906,1.16885,1.16886,761599999.0
2006-03-28 18:11:00,1.1689,1.1689,1.16864,1.16883,843699998.0
2006-03-28 18:12:00,1.16886,1.16893,1.16885,1.16885,87299999.0
2006-03-28 18:13:00,1.16885,1.16885,1.16869,1.16885,310800003.0
2006-03-28 18:14:00,1.16885,1.16887,1.16872,1.16887,337900001.0
2006-03-28 18:15:00,1.16885,1.169,1.16866,1.16866,741599994.0
2006-03-28 18:16:00,1.16865,1.16881,1.16865,1.16872,543100002.0
2006-03-28 18:17:00,1.16873,1.16889,1.16871,1.16889,1000600006.0
2006-03-28 18:18:00,1.16885,1.16891,1.16871,1.16877,541100001.0
2006-03-28 18:19:00,1.16883,1.16883,1.16873,1.16873,191800001.0
2006-03-28 18:20:00,1.16878,1.16886,1.16859,1.16865,664000004.0
2006-03-28 18:21:00,1.16872,1.16877,1.1686,1.16873,205000003.0
2006-03-28 18:22:00,1.1688,1.1689,1.1688,1.16885,394900002.0
2006-03-28 18:23:00,1.16887,1.16904,1.16887,1.16899,310000001.0
2006-03-28 18:24:00,1.16901,1.16914,1.16895,1.16914,393299998.0
2006-03-28 18:25:00,1.16912,1.16916,1.16899,1.16902,421600000.0
2006-03-28 18:26:00,1.16898,1.169,1.16883,1.16885,893500005.0
2006-03-28 18:27:00,1.16895,1.16948,1.16895,1.16941,632700004.0
2006-03-28 18:28:00,1.16947,1.16959,1.16941,1.16943,270800002.0
2006-03-28 18:29:00,1.16947,1.17002,1.16947,1.16956,291600003.0
2006-03-28 18:30:00,1.16957,1.16991,1.16957,1.16987,749800000.0
2006-03-28 18:31:00,1.16993,1.17008,1.16991,1.16994,465900002.0
2006-03-28 18:32:00,1.16986,1.16994,1.16976,1.16983,371900001.0
2006-03-28 18:33:00,1.16982,1.16994,1.16978,1.16984,586700006.0
2006-03-28 18:34:00,1.16985,1.17005,1.16985,1.17005,305899996.0
2006-03-28 18:35:00,1.17006,1.17008,1.16993,1.17008,601299996.0
2006-03-28 18:36:00,1.17012,1.17027,1.17007,1.17007,438600001.0
2006-03-28 18:37:00,1.17002,1.1701,1.17002,1.17003,126300003.0
2006-03-28 18:38:00,1.17004,1.17004,1.1697,1.16974,221100000.0
2006-03-28 18:39:00,1.1697,1.16976,1.16963,1.16969,188499998.0
2006-03-28 18:40:00,1.16965,1.16966,1.16942,1.16957,767000000.0
2006-03-28 18:41:00,1.16958,1.16958,1.16946,1.16946,230300002.0
2006-03-28 18:42:00,1.1695,1.16952,1.16941,1.16947,567599998.0
2006-03-28 18:43:00,1.16952,1.16968,1.1695,1.16964,360600003.0
2006-03-28 18:44:00,1.16972,1.1699,1.16968,1.16986,210600001.0
2006-03-28 18:45:00,1.17,1.17021,1.16998,1.17015,502800006.0
2006-03-28 18:46:00,1.1702,1.17025,1.17015,1.1702,224200001.0
2006-03-28 18:47:00,1.1702,1.1702,1.1702,1.1702,28700001.0
2006-03-28 18:48:00,1.17017,1.17017,1.17,1.17,132200002.0
2006-03-28 18:49:00,1.16999,1.1702,1.16997,1.1702,94300000.0
2006-03-28 18:50:00,1.17017,1.17017,1.16994,1.16997,79699998.0
2006-03-28 18:51:00,1.16992,1.17003,1.16992,1.16999,163400001.0
2006-03-28 18:52:00,1.16998,1.16998,1.16988,1.16992,198399997.0
2006-03-28 18:53:00,1.16989,1.16991,1.16975,1.16975,483899998.0
2006-03-28 18:54:00,1.16965,1.16965,1.1696,1.16965,225800000.0
2006-03-28 18:55:00,1.16965,1.1697,1.16962,1.16967,421199999.0
2006-03-28 18:56:00,1.16964,1.16964,1.16944,1.16955,287700003.0
2006-03-28 18:57:00,1.16962,1.16971,1.16961,1.1697,285299999.0
2006-03-28 18:58:00,1.16977,1.16977,1.1696,1.1696,162800001.0
2006-03-28 18:59:00,1.16954,1.16973,1.16945,1.16945,669499991.0
2006-03-28 19:00:00,1.16943,1.16946,1.16927,1.16942,302500000.0
2006-03-28 19:01:00,1.16917,1.16917,1.16881,1.16902,112899997.0
2006-03-28 19:02:00,1.16912,1.16917,1.1691,1.16912,176600002.0
2006-03-28 19:03:00,1.16911,1.16926,1.16911,1.16914,487399998.0
2006-03-28 19:04:00,1.16921,1.16932,1.16914,1.16916,204800001.0
2006-03-28 19:05:00,1.16913,1.1692,1.16908,1.16909,226499998.0
2006-03-28 19:06:00,1.1691,1.1692,1.16908,1.16915,403400004.0
2006-03-28 19:07:00,1.1692,1.16925,1.1692,1.16925,85800001.0
2006-03-28 19:08:00,1.16923,1.16925,1.16915,1.16922,636400006.0
2006-03-28 19:09:00,1.16919,1.1692,1.16905,1.16905,574499999.0
2006-03-28 19:10:00,1.16906,1.16906,1.16895,1.16895,51300000.0
2006-03-28 19:11:00,1.16895,1.169,1.1689,1.169,362699998.0
2006-03-28 19:12:00,1.16897,1.16902,1.16892,1.16895,217900000.0
2006-03-28 19:13:00,1.16898,1.16906,1.16897,1.16903,141600003.0
2006-03-28 19:14:00,1.169,1.16913,1.16892,1.16905,321500005.0
2006-03-28 19:15:00,1.169,1.169,1.16895,1.169,367200005.0
2006-03-28 19:16:00,1.16899,1.169,1.16893,1.169,221800002.0
2006-03-28 19:17:00,1.16904,1.16913,1.16893,1.16911,238100003.0
2006-03-28 19:18:00,1.16907,1.16919,1.16894,1.16899,399600005.0
2006-03-28 19:19:00,1.16892,1.16902,1.16892,1.169,155300003.0
2006-03-28 19:20:00,1.16897,1.16897,1.16881,1.16885,219899997.0
2006-03-28 19:21:00,1.16888,1.16888,1.1687,1.1687,151300000.0
2006-03-28 19:22:00,1.16872,1.16879,1.16869,1.16879,205600001.0
2006-03-28 19:23:00,1.16884,1.16893,1.16884,1.16893,13300000.0
2006-03-28 19:24:00,1.16898,1.16898,1.16889,1.16892,31500000.0
2006-03-28 19:25:00,1.16888,1.16888,1.16883,1.16888,107699999.0
2006-03-28 19:26:00,1.16871,1.16871,1.16854,1.16859,32600000.0
2006-03-28 19:27:00,1.16857,1.16857,1.16844,1.16845,428200003.0
2006-03-28 19:28:00,1.16848,1.16852,1.16841,1.16841,117599999.0
2006-03-28 19:29:00,1.16842,1.16848,1.16841,1.16848,100100000.0
2006-03-28 19:30:00,1.16853,1.16853,1.16838,1.1684,155200002.0
2006-03-28 19:31:00,1.16842,1.16847,1.16842,1.16842,108800000.0
2006-03-28 19:32:00,1.16852,1.16868,1.16849,1.16868,9800000.0
2006-03-28 19:33:00,1.16866,1.16884,1.16866,1.16869,432100001.0
2006-03-28 19:34:00,1.16865,1.1687,1.16865,1.1687,94799999.0
2006-03-28 19:35:00,1.1687,1.1687,1.1687,1.1687,33100001.0
2006-03-28 19:36:00,1.16872,1.16892,1.16868,1.16873,112299999.0
2006-03-28 19:37:00,1.16885,1.16885,1.16872,1.1688,625500003.0
2006-03-28 19:38:00,1.16878,1.16885,1.16873,1.16875,274600003.0
2006-03-28 19:39:00,1.16875,1.16891,1.16873,1.16885,297500001.0
2006-03-28 19:40:00,1.16883,1.16883,1.16864,1.16883,174400002.0
2006-03-28 19:41:00,1.1688,1.1688,1.16878,1.1688,235100002.0
2006-03-28 19:42:00,1.1688,1.16885,1.16878,1.16883,192500001.0
2006-03-28 19:43:00,1.16885,1.16885,1.16864,1.1687,111400000.0
2006-03-28 19:44:00,1.16867,1.1687,1.16867,1.1687,86000001.0
2006-03-28 19:45:00,1.16873,1.1689,1.16873,1.16885,111400001.0
2006-03-28 19:46:00,1.1689,1.1689,1.16887,1.1689,78599999.0
2006-03-28 19:47:00,1.16888,1.16899,1.1688,1.16891,87800001.0
2006-03-28 19:48:00,1.16884,1.16897,1.16884,1.16891,164200000.0
2006-03-28 19:49:00,1.16892,1.16901,1.1689,1.1689,265200002.0
2006-03-28 19:50:00,1.16889,1.16889,1.16881,1.16883,123300002.0
2006-03-28 19:51:00,1.1688,1.16892,1.1688,1.16884,84000001.0
2006-03-28 19:52:00,1.16882,1.16888,1.16879,1.1688,108100001.0
2006-03-28 19:53:00,1.1688,1.16891,1.1688,1.16889,225100003.0
2006-03-28 19:54:00,1.1689,1.1689,1.1689,1.1689,84300001.0
2006-03-28 19:55:00,1.16902,1.16905,1.16892,1.16892,100100000.0
2006-03-28 19:56:00,1.16912,1.16916,1.16905,1.16905,340999999.0
2006-03-28 19:57:00,1.16905,1.1691,1.16905,1.1691,278400001.0
2006-03-28 19:58:00,1.16906,1.16908,1.16896,1.16908,181700003.0
2006-03-28 19:59:00,1.16913,1.16918,1.1691,1.16915,126800000.0
2006-03-28 20:00:00,1.1692,1.16936,1.1692,1.16936,32700000.0
2006-03-28 20:01:00,1.16931,1.16932,1.16925,1.16929,81500000.0
2006-03-28 20:02:00,1.16932,1.16946,1.16932,1.16942,127100002.0
2006-03-28 20:03:00,1.16942,1.16948,1.16932,1.16937,524300002.0
2006-03-28 20:04:00,1.16945,1.16945,1.16938,1.16938,170900000.0
2006-03-28 20:05:00,1.16935,1.16936,1.16914,1.16922,61500001.0
2006-03-28 20:06:00,1.1693,1.16933,1.1693,1.1693,39200000.0
2006-03-28 20:07:00,1.16929,1.16939,1.16923,1.16928,144499999.0
2006-03-28 20:08:00,1.1693,1.16935,1.1693,1.16935,356200002.0
2006-03-28 20:09:00,1.1693,1.16938,1.1693,1.16933,190900000.0
2006-03-28 20:10:00,1.16929,1.16929,1.16923,1.16927,58400000.0
2006-03-28 20:11:00,1.16933,1.16937,1.16932,1.16937,157900000.0
2006-03-28 20:12:00,1.1694,1.16945,1.16938,1.1694,550100003.0
2006-03-28 20:13:00,1.16942,1.16942,1.16938,1.1694,129500003.0
2006-03-28 20:14:00,1.16935,1.16947,1.16935,1.16947,117500003.0
2006-03-28 20:15:00,1.16952,1.16954,1.1694,1.16941,491599994.0
2006-03-28 20:16:00,1.16941,1.16953,1.16941,1.16946,540600001.0
2006-03-28 20:17:00,1.16947,1.16958,1.16942,1.16955,329700000.0
2006-03-28 20:18:00,1.16955,1.16955,1.16942,1.16942,135300000.0
2006-03-28 20:19:00,1.16938,1.16943,1.16935,1.16943,131099997.0
2006-03-28 20:20:00,1.16942,1.16948,1.1694,1.1694,271299999.0
2006-03-28 20:21:00,1.1694,1.16945,1.16935,1.16938,257199999.0
2006-03-28 20:22:00,1.16948,1.16964,1.16946,1.16955,348299997.0
2006-03-28 20:23:00,1.16952,1.16955,1.16942,1.16948,501499999.0
2006-03-28 20:24:00,1.16952,1.16972,1.16952,1.16972,347000002.0
2006-03-28 20:25:00,1.16976,1.16976,1.16965,1.16965,157499999.0
2006-03-28 20:26:00,1.16965,1.16965,1.16962,1.16962,123400003.0
2006-03-28 20:27:00,1.16962,1.16976,1.16954,1.16965,177299998.0
2006-03-28 20:28:00,1.16962,1.16976,1.16961,1.16968,590499998.0
2006-03-28 20:29:00,1.16965,1.1697,1.1696,1.16965,451300000.0
2006-03-28 20:30:00,1.16963,1.16973,1.16954,1.16955,180899999.0
2006-03-28 20:31:00,1.16955,1.16955,1.16945,1.16945,561800008.0
2006-03-28 20:32:00,1.16942,1.1695,1.16942,1.1695,354300005.0
2006-03-28 20:33:00,1.16943,1.16953,1.16938,1.16938,273100005.0
2006-03-28 20:34:00,1.16933,1.1694,1.16928,1.16928,109899997.0
2006-03-28 20:35:00,1.16928,1.16939,1.16928,1.16938,100100001.0
2006-03-28 20:36:00,1.16939,1.16939,1.16924,1.16931,382700003.0
2006-03-28 20:37:00,1.16931,1.16936,1.16927,1.16927,173600002.0
2006-03-28 20:38:00,1.16925,1.1693,1.16922,1.1693,249499998.0
2006-03-28 20:39:00,1.16928,1.16933,1.16919,1.16933,521199999.0
2006-03-28 20:40:00,1.16941,1.16955,1.16937,1.16937,352700000.0
2006-03-28 20:41:00,1.16945,1.16959,1.16941,1.16942,499799999.0
2006-03-28 20:42:00,1.16937,1.16937,1.16919,1.16919,362300002.0
2006-03-28 20:43:00,1.16918,1.16927,1.16917,1.16919,121300001.0
2006-03-28 20:44:00,1.1692,1.16928,1.16913,1.16925,80300000.0
2006-03-28 20:45:00,1.16922,1.16922,1.16912,1.16913,193999998.0
2006-03-28 20:46:00,1.16916,1.16929,1.16913,1.1692,146200002.0
2006-03-28 20:47:00,1.16915,1.16915,1.1691,1.16912,246699998.0
2006-03-28 20:48:00,1.16918,1.16922,1.16914,1.16917,87900000.0
2006-03-28 20:49:00,1.16918,1.16933,1.16916,1.16928,393700005.0
2006-03-28 20:50:00,1.16922,1.16928,1.16921,1.16921,111899999.0
2006-03-28 20:51:00,1.16923,1.16923,1.16915,1.16923,103099999.0
2006-03-28 20:52:00,1.16925,1.16925,1.16925,1.16925,13200000.0
2006-03-28 20:53:00,1.1691,1.1691,1.16858,1.16858,200600002.0
2006-03-28 20:54:00,1.16861,1.16875,1.16857,1.16865,447190004.0
2006-03-28 20:55:00,1.16874,1.16879,1.16872,1.16873,177699997.0
2006-03-28 20:56:00,1.1687,1.16879,1.16866,1.16875,512700004.0
2006-03-28 20:57:00,1.16868,1.16881,1.16868,1.16881,423200000.0
2006-03-28 20:58:00,1.16881,1.16885,1.16874,1.16881,356699996.0
2006-03-28 20:59:00,1.16877,1.16887,1.16877,1.16885,286600002.0
2006-03-28 21:00:00,1.16882,1.16882,1.16866,1.16877,859900000.0
2006-03-28 21:01:00,1.16879,1.16883,1.16868,1.16871,546699995.0
2006-03-28 21:02:00,1.16867,1.16882,1.16867,1.16875,117100001.0
2006-03-28 21:03:00,1.16885,1.16885,1.1687,1.16875,573099995.0
2006-03-28 21:04:00,1.16878,1.16885,1.16873,1.16885,713100000.0
2006-03-28 21:05:00,1.16883,1.16887,1.1687,1.1688,791000002.0
2006-03-28 21:06:00,1.16888,1.16895,1.16874,1.16895,82799999.0
2006-03-28 21:07:00,1.16897,1.16905,1.16865,1.16882,497100001.0
2006-03-28 21:08:00,1.16879,1.16887,1.16878,1.1688,169400003.0
2006-03-28 21:09:00,1.1687,1.16901,1.1687,1.16901,96700001.0
2006-03-28 21:10:00,1.16901,1.16901,1.16865,1.16865,439100004.0
2006-03-28 21:11:00,1.1686,1.16863,1.16855,1.16855,374600002.0
2006-03-28 21:12:00,1.16855,1.16855,1.16827,1.16829,373400004.0
2006-03-28 21:13:00,1.16825,1.16825,1.16804,1.16804,339899999.0
2006-03-28 21:14:00,1.16808,1.16821,1.16798,1.16809,132200001.0
2006-03-28 21:15:00,1.16806,1.16813,1.16801,1.16801,106600000.0
2006-03-28 21:16:00,1.16794,1.16801,1.16791,1.16791,186599998.0
2006-03-28 21:17:00,1.1679,1.16926,1.16785,1.16926,236800000.0
2006-03-28 21:18:00,1.16909,1.16909,1.16868,1.16893,100499997.0
2006-03-28 21:19:00,1.16887,1.16892,1.16805,1.1682,135100000.0
2006-03-28 21:20:00,1.16825,1.16924,1.16811,1.16924,128800002.0
2006-03-28 21:21:00,1.16931,1.16931,1.16902,1.1692,54399999.0
2006-03-28 21:22:00,1.16951,1.16984,1.16951,1.16962,85400001.0
2006-03-28 21:23:00,1.16937,1.16947,1.1689,1.16947,121399999.0
2006-03-28 21:24:00,1.16945,1.16972,1.16932,1.16972,89800002.0
2006-03-28 21:25:00,1.16973,1.17019,1.16969,1.1701,143099995.0
2006-03-28 21:26:00,1.17014,1.17019,1.17,1.17015,97100004.0
2006-03-28 21:27:00,1.17017,1.17028,1.16989,1.16989,153800000.0
2006-03-28 21:28:00,1.16977,1.16977,1.16931,1.16943,337400003.0
2006-03-28 21:29:00,1.16935,1.16935,1.16911,1.16931,206799996.0
2006-03-28 21:30:00,1.16938,1.1698,1.16937,1.16963,76599999.0
2006-03-28 21:31:00,1.16975,1.17003,1.16975,1.16996,87100001.0
2006-03-28 21:32:00,1.16986,1.16999,1.16968,1.1699,284800003.0
2006-03-28 21:33:00,1.16995,1.17012,1.16971,1.16971,194799997.0
2006-03-28 21:34:00,1.16977,1.16994,1.16977,1.1699,27000000.0
2006-03-28 21:35:00,1.16997,1.17006,1.16989,1.16993,145199997.0
2006-03-28 21:36:00,1.17006,1.17022,1.16998,1.17011,86800000.0
2006-03-28 21:37:00,1.17029,1.17029,1.16987,1.1699,106400000.0
2006-03-28 21:38:00,1.16999,1.1703,1.16999,1.17013,163399998.0
2006-03-28 21:39:00,1.17017,1.17048,1.17017,1.17019,370700003.0
2006-03-28 21:40:00,1.1701,1.17015,1.16998,1.17012,361600000.0
2006-03-28 21:41:00,1.17029,1.17042,1.17029,1.17042,6200000.0
2006-03-28 21:42:00,1.17047,1.1705,1.17045,1.1705,61099999.0
2006-03-28 21:43:00,1.17053,1.17072,1.17053,1.1707,114800001.0
2006-03-28 21:44:00,1.1708,1.17099,1.17044,1.17044,132800003.0
2006-03-28 21:45:00,1.17037,1.17049,1.17023,1.17049,180100001.0
2006-03-28 21:46:00,1.17047,1.17055,1.17013,1.17044,259300000.0
2006-03-28 21:47:00,1.17054,1.17091,1.17052,1.17084,188299998.0
2006-03-28 21:48:00,1.17087,1.17088,1.1708,1.17088,92899999.0
2006-03-28 21:49:00,1.17083,1.171,1.17078,1.171,16100000.0
2006-03-28 21:50:00,1.171,1.171,1.17074,1.17074,121299998.0
2006-03-28 21:51:00,1.17074,1.17079,1.17073,1.17073,170600002.0
2006-03-28 21:52:00,1.17074,1.17081,1.17063,1.17063,72600000.0
2006-03-28 21:53:00,1.17062,1.17074,1.17056,1.17061,189600001.0
2006-03-28 21:54:00,1.17063,1.1708,1.17058,1.17058,87599998.0
2006-03-28 21:55:00,1.17045,1.17045,1.17014,1.17017,36900000.0
2006-03-28 21:56:00,1.17018,1.17045,1.17016,1.1704,151599999.0
2006-03-28 21:57:00,1.17063,1.1712,1.17063,1.17111,112999998.0
2006-03-28 21:58:00,1.17087,1.17087,1.17061,1.17067,38400000.0
2006-03-28 21:59:00,1.17076,1.17105,1.17073,1.17103,107300003.0
2006-03-28 22:00:00,1.17107,1.17114,1.17068,1.17068,182700003.0
2006-03-28 22:01:00,1.17069,1.17076,1.17065,1.17074,184999997.0
2006-03-28 22:02:00,1.17063,1.17079,1.17047,1.17047,389000005.0
2006-03-28 22:03:00,1.17046,1.17057,1.17046,1.1705,210699999.0
2006-03-28 22:04:00,1.17052,1.17052,1.17032,1.1704,147099999.0
2006-03-28 22:05:00,1.17038,1.17043,1.17034,1.17034,39900000.0
2006-03-28 22:06:00,1.17034,1.17043,1.1703,1.1703,202699996.0
2006-03-28 22:07:00,1.17033,1.17033,1.1702,1.17027,99700002.0
2006-03-28 22:08:00,1.17027,1.17047,1.17027,1.17045,105800000.0
2006-03-28 22:09:00,1.17032,1.17039,1.17028,1.17037,169800000.0
2006-03-28 22:10:00,1.17037,1.17041,1.17032,1.17032,56000000.0
2006-03-28 22:11:00,1.17029,1.17029,1.17022,1.17022,73399998.0
2006-03-28 22:12:00,1.17018,1.17044,1.17017,1.17032,181400002.0
2006-03-28 22:13:00,1.17026,1.17026,1.17015,1.17015,16700000.0
2006-03-28 22:14:00,1.1701,1.1701,1.1698,1.16998,57800001.0
2006-03-28 22:15:00,1.17007,1.17011,1.16994,1.17011,80600000.0
2006-03-28 22:16:00,1.17011,1.17011,1.16991,1.17006,108200000.0
2006-03-28 22:17:00,1.17,1.17005,1.16995,1.17005,102699998.0
2006-03-28 22:18:00,1.16998,1.16998,1.16978,1.16979,29300000.0
2006-03-28 22:19:00,1.16977,1.16988,1.16974,1.16974,70800002.0
2006-03-28 22:20:00,1.16963,1.16963,1.16949,1.16961,55400000.0
2006-03-28 22:21:00,1.16965,1.16971,1.16947,1.16947,160099999.0
2006-03-28 22:22:00,1.16947,1.16954,1.16945,1.16945,66399999.0
2006-03-28 22:23:00,1.1695,1.1695,1.1695,1.1695,141799997.0
2006-03-28 22:24:00,1.16948,1.16969,1.16945,1.16964,194900002.0
2006-03-28 22:25:00,1.16962,1.16962,1.16945,1.16945,82100002.0
2006-03-28 22:26:00,1.16957,1.16971,1.16956,1.16956,78000000.0
2006-03-28 22:27:00,1.16954,1.1697,1.16954,1.16959,316100001.0
2006-03-28 22:28:00,1.16953,1.16955,1.16947,1.16947,34900000.0
2006-03-28 22:29:00,1.16952,1.1696,1.16947,1.16947,199800000.0
2006-03-28 22:30:00,1.16943,1.16948,1.16941,1.16947,57300000.0
2006-03-28 22:31:00,1.16957,1.16972,1.16957,1.1697,53600000.0
2006-03-28 22:32:00,1.16964,1.16969,1.16945,1.16945,102599999.0
2006-03-28 22:33:00,1.16943,1.16948,1.16935,1.16948,191600004.0
2006-03-28 22:34:00,1.16943,1.16956,1.1694,1.16943,277600003.0
2006-03-28 22:35:00,1.16947,1.16952,1.16934,1.16938,228700002.0
2006-03-28 22:36:00,1.1694,1.1694,1.16935,1.16935,89700000.0
2006-03-28 22:37:00,1.16935,1.1694,1.1693,1.1693,140199998.0
2006-03-28 22:38:00,1.16925,1.16925,1.16893,1.169,106300000.0
2006-03-28 22:39:00,1.16905,1.16905,1.16895,1.16895,174600001.0
2006-03-28 22:40:00,1.16899,1.16902,1.16893,1.16893,76499999.0
2006-03-28 22:41:00,1.16902,1.16902,1.1689,1.16891,46099998.0
2006-03-28 22:42:00,1.16905,1.16914,1.16905,1.16908,161499997.0
2006-03-28 22:43:00,1.16909,1.16921,1.16909,1.1692,331000001.0
2006-03-28 22:44:00,1.16925,1.16943,1.16925,1.16941,127299999.0
2006-03-28 22:45:00,1.16937,1.16959,1.16937,1.16953,97499999.0
2006-03-28 22:46:00,1.16951,1.16951,1.16933,1.16941,80900001.0
2006-03-28 22:47:00,1.16945,1.16974,1.16945,1.16964,102500000.0
2006-03-28 22:48:00,1.16977,1.17001,1.16977,1.17001,106800001.0
2006-03-28 22:49:00,1.17013,1.17016,1.17006,1.17006,96700001.0
2006-03-28 22:50:00,1.17015,1.1703,1.17015,1.1703,10400000.0
2006-03-28 22:51:00,1.1704,1.1704,1.17019,1.17019,48000000.0
2006-03-28 22:52:00,1.17007,1.17019,1.17003,1.17003,98000000.0
2006-03-28 22:53:00,1.17005,1.17015,1.17,1.17005,88100000.0
2006-03-28 22:54:00,1.17008,1.1702,1.17008,1.17008,94100000.0
2006-03-28 22:55:00,1.17011,1.17025,1.17008,1.17014,253500001.0
2006-03-28 22:56:00,1.1701,1.1701,1.16982,1.16991,72500002.0
2006-03-28 22:57:00,1.16972,1.16972,1.16954,1.16954,142600000.0
2006-03-28 22:58:00,1.16956,1.16956,1.16933,1.16956,95500000.0
2006-03-28 22:59:00,1.16958,1.16963,1.16939,1.16947,125300002.0
2006-03-28 23:00:00,1.1694,1.16945,1.1694,1.16945,34400000.0
2006-03-28 23:01:00,1.16972,1.16978,1.16972,1.16972,101400000.0
2006-03-28 23:02:00,1.16977,1.16995,1.16977,1.16991,97500002.0
2006-03-28 23:03:00,1.16982,1.16986,1.16975,1.1698,74300000.0
2006-03-28 23:04:00,1.16987,1.17002,1.16987,1.17002,44199999.0
2006-03-28 23:05:00,1.17013,1.17024,1.17009,1.17018,63800000.0
2006-03-28 23:06:00,1.17022,1.17031,1.17015,1.17022,164899999.0
2006-03-28 23:07:00,1.1702,1.17035,1.17014,1.17035,152900001.0
2006-03-28 23:08:00,1.17037,1.17037,1.17024,1.17031,137899999.0
2006-03-28 23:09:00,1.17038,1.17051,1.17038,1.17049,100900003.0
2006-03-28 23:10:00,1.1704,1.1704,1.17027,1.17027,29500000.0
2006-03-28 23:11:00,1.1703,1.17061,1.1703,1.17061,16800000.0
2006-03-28 23:12:00,1.17062,1.17068,1.17041,1.17041,89500000.0
2006-03-28 23:13:00,1.17032,1.17051,1.17031,1.17051,152699999.0
2006-03-28 23:14:00,1.17043,1.17062,1.17043,1.17062,57300000.0
2006-03-28 23:15:00,1.17081,1.17081,1.17073,1.17073,68899999.0
2006-03-28 23:16:00,1.17066,1.17066,1.17053,1.1706,117900001.0
2006-03-28 23:17:00,1.17061,1.17071,1.17061,1.17063,59100001.0
2006-03-28 23:18:00,1.17066,1.17066,1.17059,1.17059,23800000.0
2006-03-28 23:19:00,1.1706,1.1706,1.1706,1.1706,23100000.0
2006-03-28 23:20:00,1.1706,1.17061,1.17048,1.17048,99600002.0
2006-03-28 23:21:00,1.17054,1.17061,1.17054,1.17061,35499999.0
2006-03-28 23:22:00,1.1706,1.17068,1.1705,1.1706,151000002.0
2006-03-28 23:23:00,1.1706,1.17068,1.17055,1.17055,32000000.0
2006-03-28 23:24:00,1.17071,1.17079,1.17071,1.17079,18400000.0
2006-03-28 23:25:00,1.17094,1.17094,1.17057,1.17057,125899999.0
2006-03-28 23:26:00,1.17055,1.17065,1.17053,1.1706,154700000.0
2006-03-28 23:27:00,1.17058,1.17059,1.17053,1.17059,128200001.0
2006-03-28 23:28:00,1.17063,1.17064,1.17049,1.17049,107199999.0
2006-03-28 23:29:00,1.17055,1.17055,1.17053,1.17053,27100000.0
2006-03-28 23:30:00,1.17048,1.17053,1.17045,1.17053,53800001.0
2006-03-28 23:31:00,1.1705,1.1705,1.1705,1.1705,35000000.0
2006-03-28 23:32:00,1.17053,1.17053,1.17045,1.1705,107300001.0
2006-03-28 23:33:00,1.17047,1.17062,1.17047,1.17062,87400002.0
2006-03-28 23:34:00,1.17058,1.17062,1.17047,1.17062,80799999.0
2006-03-28 23:35:00,1.17049,1.17059,1.17049,1.17052,151800003.0
2006-03-28 23:36:00,1.17041,1.17044,1.17041,1.17044,23500001.0
2006-03-28 23:37:00,1.17035,1.1704,1.17035,1.1704,1600000.0
2006-03-28 23:38:00,1.17034,1.17049,1.17034,1.1704,82999997.0
2006-03-28 23:39:00,1.17032,1.17046,1.17032,1.17043,66800000.0
2006-03-28 23:40:00,1.17041,1.17041,1.17041,1.17041,10400000.0
2006-03-28 23:41:00,1.17045,1.17049,1.17043,1.17048,88799999.0
2006-03-28 23:42:00,1.1704,1.17045,1.17033,1.1704,138800000.0
2006-03-28 23:43:00,1.17044,1.17059,1.17044,1.17057,53500002.0
2006-03-28 23:44:00,1.1706,1.17065,1.17055,1.17058,185499998.0
2006-03-28 23:45:00,1.17068,1.17068,1.17055,1.1706,108900001.0
2006-03-28 23:46:00,1.17052,1.17052,1.17033,1.17048,73400000.0
2006-03-28 23:47:00,1.1706,1.1706,1.1706,1.1706,2400000.0
2006-03-28 23:48:00,1.17052,1.17052,1.17035,1.17035,118900003.0
2006-03-28 23:49:00,1.17035,1.1704,1.17033,1.17035,97600000.0
2006-03-28 23:50:00,1.17056,1.17064,1.17056,1.17064,25599999.0
2006-03-28 23:51:00,1.1707,1.17075,1.17063,1.17063,122500000.0
2006-03-28 23:52:00,1.17062,1.1707,1.17062,1.17065,48000000.0
2006-03-28 23:53:00,1.17067,1.17079,1.17061,1.17079,139600000.0
2006-03-28 23:54:00,1.1708,1.1708,1.1708,1.1708,28000000.0
2006-03-28 23:55:00,1.17075,1.17088,1.17075,1.17088,167700002.0
2006-03-28 23:56:00,1.17071,1.17075,1.17065,1.17065,36200000.0
2006-03-28 23:57:00,1.17054,1.17054,1.17046,1.17046,27800001.0
2006-03-28 23:58:00,1.17043,1.17065,1.17043,1.17048,108999999.0
2006-03-28 23:59:00,1.17035,1.17038,1.17035,1.17038,17600000.0
2006-03-29 00:00:00,1.17045,1.17045,1.1704,1.1704,35800000.0
2006-03-29 00:01:00,1.1705,1.17072,1.17045,1.17068,90099999.0
2006-03-29 00:02:00,1.17062,1.17088,1.17044,1.17079,96600000.0
2006-03-29 00:03:00,1.1705,1.17092,1.17046,1.17092,106000000.0
2006-03-29 00:04:00,1.1709,1.1709,1.17037,1.17037,140300002.0
2006-03-29 00:05:00,1.17073,1.17074,1.17028,1.17066,110300004.0
2006-03-29 00:06:00,1.17071,1.17071,1.17049,1.1706,119700003.0
2006-03-29 00:07:00,1.17053,1.17066,1.17041,1.17045,166100000.0
2006-03-29 00:08:00,1.17041,1.17057,1.17035,1.17057,59200001.0
2006-03-29 00:09:00,1.17067,1.17069,1.17029,1.17042,30100000.0
2006-03-29 00:10:00,1.17057,1.17057,1.17026,1.1704,201799998.0
2006-03-29 00:11:00,1.17037,1.17051,1.17037,1.17049,120099999.0
2006-03-29 00:12:00,1.17058,1.17058,1.17034,1.17047,20300000.0
2006-03-29 00:13:00,1.17065,1.17071,1.17039,1.17048,154300000.0
2006-03-29 00:14:00,1.17045,1.17059,1.17037,1.1705,161700000.0
2006-03-29 00:15:00,1.17055,1.17056,1.17042,1.17046,127599998.0
2006-03-29 00:16:00,1.17059,1.17065,1.17034,1.1704,143100002.0
2006-03-29 00:17:00,1.17065,1.17076,1.17051,1.1706,98699999.0
2006-03-29 00:18:00,1.17066,1.17066,1.17024,1.1703,101900001.0
2006-03-29 00:19:00,1.17027,1.17041,1.17018,1.17024,124199998.0
2006-03-29 00:20:00,1.17033,1.17033,1.17016,1.17019,59699999.0
2006-03-29 00:21:00,1.17034,1.17042,1.17018,1.17033,153300000.0
2006-03-29 00:22:00,1.17029,1.17036,1.17015,1.17025,135000000.0
2006-03-29 00:23:00,1.1704,1.1704,1.17018,1.1703,143899999.0
2006-03-29 00:24:00,1.17034,1.17043,1.17016,1.17035,130799998.0
2006-03-29 00:25:00,1.1703,1.17042,1.17019,1.17042,48899999.0
2006-03-29 00:26:00,1.17025,1.17025,1.16978,1.16993,18900000.0
2006-03-29 00:27:00,1.17015,1.17033,1.17007,1.17033,158700000.0
2006-03-29 00:28:00,1.17008,1.17029,1.17005,1.17013,70200000.0
2006-03-29 00:29:00,1.17032,1.17032,1.1699,1.1699,99300002.0
2006-03-29 00:30:00,1.16985,1.1699,1.16982,1.16985,64600000.0
2006-03-29 00:31:00,1.1699,1.16995,1.16985,1.16985,92499999.0
2006-03-29 00:32:00,1.1699,1.1699,1.1699,1.1699,11200000.0
2006-03-29 00:33:00,1.16988,1.1699,1.16988,1.1699,9600000.0
2006-03-29 00:34:00,1.16995,1.16997,1.16982,1.16997,90399999.0
2006-03-29 00:35:00,1.16992,1.16992,1.1699,1.1699,48400000.0
2006-03-29 00:36:00,1.16982,1.16995,1.16982,1.16982,176799999.0
2006-03-29 00:37:00,1.16988,1.16995,1.16988,1.16995,19200000.0
2006-03-29 00:38:00,1.16986,1.16995,1.16985,1.16995,61700000.0
2006-03-29 00:39:00,1.16993,1.16993,1.16985,1.16985,3300000.0
2006-03-29 00:40:00,1.16985,1.16988,1.16983,1.16983,62500001.0
2006-03-29 00:41:00,1.16965,1.16965,1.1696,1.1696,47600002.0
2006-03-29 00:42:00,1.16942,1.1696,1.16939,1.16952,92400000.0
2006-03-29 00:43:00,1.1695,1.16955,1.16945,1.16955,102199998.0
2006-03-29 00:44:00,1.16949,1.16949,1.1694,1.16942,108200001.0
2006-03-29 00:45:00,1.1694,1.16945,1.16932,1.1694,90000000.0
2006-03-29 00:46:00,1.16945,1.16945,1.16945,1.16945,22500000.0
2006-03-29 00:47:00,1.16939,1.16939,1.16926,1.16931,82300002.0
2006-03-29 00:48:00,1.16931,1.16943,1.16927,1.16943,83500000.0
2006-03-29 00:49:00,1.16939,1.16939,1.16925,1.16925,55800001.0
2006-03-29 00:50:00,1.16933,1.16933,1.16919,1.1692,195800002.0
2006-03-29 00:51:00,1.1692,1.16925,1.16912,1.16912,17600000.0
2006-03-29 00:52:00,1.1692,1.1692,1.16915,1.16915,87599998.0
2006-03-29 00:53:00,1.16906,1.16906,1.16886,1.16886,44900000.0
2006-03-29 00:54:00,1.16887,1.16889,1.16883,1.16885,157000002.0
2006-03-29 00:55:00,1.16884,1.16893,1.16877,1.16877,132599999.0
2006-03-29 00:56:00,1.16878,1.1688,1.16873,1.16878,84499998.0
2006-03-29 00:57:00,1.1688,1.16885,1.16873,1.16883,112300001.0
2006-03-29 00:58:00,1.1689,1.16905,1.1689,1.16905,26300000.0
2006-03-29 00:59:00,1.16908,1.16908,1.16883,1.16886,34100000.0
2006-03-29 01:00:00,1.16888,1.16911,1.16883,1.16911,92999999.0
2006-03-29 01:01:00,1.16917,1.16921,1.1691,1.16919,96000001.0
2006-03-29 01:02:00,1.16918,1.16933,1.16912,1.16933,62100002.0
2006-03-29 01:03:00,1.16938,1.16938,1.16912,1.16931,11200000.0
2006-03-29 01:04:00,1.16934,1.16953,1.16933,1.16949,173500004.0
2006-03-29 01:05:00,1.16955,1.16955,1.16935,1.1695,149300001.0
2006-03-29 01:06:00,1.16945,1.16945,1.16945,1.16945,12100000.0
2006-03-29 01:07:00,1.1695,1.1695,1.1695,1.1695,9600000.0
2006-03-29 01:08:00,1.1695,1.16951,1.16943,1.16947,134200000.0
2006-03-29 01:09:00,1.16917,1.16949,1.16917,1.1694,76600000.0
2006-03-29 01:10:00,1.16947,1.16955,1.16947,1.16955,55699999.0
2006-03-29 01:11:00,1.1696,1.1696,1.1696,1.1696,800000.0
2006-03-29 01:12:00,1.1696,1.1696,1.1696,1.1696,6400000.0
2006-03-29 01:13:00,1.1696,1.1696,1.1696,1.1696,20700001.0
2006-03-29 01:14:00,1.16955,1.16955,1.16955,1.16955,5600000.0
2006-03-29 01:15:00,1.16963,1.16963,1.16961,1.16963,41400001.0
2006-03-29 01:16:00,1.16966,1.16975,1.1696,1.16973,64300000.0
2006-03-29 01:17:00,1.1698,1.1698,1.16975,1.1698,32100000.0
2006-03-29 01:18:00,1.16985,1.16985,1.16985,1.16985,5600000.0
2006-03-29 01:19:00,1.1698,1.1698,1.1698,1.1698,41700000.0
2006-03-29 01:20:00,1.16972,1.1698,1.16972,1.1698,5900000.0
2006-03-29 01:21:00,1.16973,1.16973,1.16958,1.16958,27700000.0
2006-03-29 01:22:00,1.16958,1.16958,1.16952,1.16952,85900001.0
2006-03-29 01:23:00,1.1696,1.16962,1.1696,1.16962,77900000.0
2006-03-29 01:24:00,1.1696,1.1696,1.16952,1.16952,31100000.0
2006-03-29 01:25:00,1.1696,1.16963,1.16955,1.16963,48500002.0
2006-03-29 01:26:00,1.1696,1.1696,1.1696,1.1696,19900000.0
2006-03-29 01:27:00,1.1696,1.1696,1.16953,1.16955,33500000.0
2006-03-29 01:28:00,1.16965,1.16965,1.16958,1.16958,6000000.0
2006-03-29 01:29:00,1.16965,1.16965,1.16953,1.1696,87300001.0
2006-03-29 01:30:00,1.16953,1.16955,1.16953,1.16955,11200000.0
2006-03-29 01:31:00,1.1696,1.1696,1.16955,1.1696,35799999.0
2006-03-29 01:32:00,1.16971,1.16984,1.16971,1.16984,29499999.0
2006-03-29 01:33:00,1.1699,1.1699,1.16988,1.16988,50700002.0
2006-03-29 01:34:00,1.1699,1.1699,1.16985,1.16985,26500000.0
2006-03-29 01:35:00,1.16995,1.16995,1.1699,1.1699,25600001.0
2006-03-29 01:36:00,1.16997,1.16998,1.16991,1.16998,79299999.0
2006-03-29 01:37:00,1.16998,1.17,1.16988,1.16993,45699998.0
2006-03-29 01:38:00,1.16995,1.17005,1.16995,1.17,122300001.0
2006-03-29 01:39:00,1.16998,1.17005,1.16997,1.17005,20200000.0
2006-03-29 01:40:00,1.1699,1.17003,1.1699,1.17003,32700000.0
2006-03-29 01:41:00,1.17002,1.17002,1.16995,1.16995,24700001.0
2006-03-29 01:42:00,1.1699,1.1699,1.1699,1.1699,7600000.0
2006-03-29 01:43:00,1.1699,1.16997,1.1699,1.16997,65500000.0
2006-03-29 01:44:00,1.16987,1.1699,1.16985,1.1699,25200001.0
2006-03-29 01:45:00,1.1699,1.1699,1.1699,1.1699,21400001.0
2006-03-29 01:46:00,1.16985,1.16995,1.16985,1.1699,30200000.0
2006-03-29 01:47:00,1.16993,1.16993,1.16993,1.16993,15100000.0
2006-03-29 01:48:00,1.16992,1.16992,1.16982,1.16982,36700000.0
2006-03-29 01:49:00,1.16985,1.16985,1.1698,1.1698,25000000.0
2006-03-29 01:50:00,1.16977,1.16985,1.16977,1.16985,28700000.0
2006-03-29 01:51:00,1.16985,1.16985,1.16982,1.16982,11200000.0
2006-03-29 01:52:00,1.16989,1.16989,1.16982,1.16987,38500000.0
2006-03-29 01:53:00,1.1698,1.1698,1.1698,1.1698,35899999.0
2006-03-29 01:54:00,1.1698,1.1698,1.16975,1.1698,78000002.0
2006-03-29 01:55:00,1.16972,1.16993,1.16972,1.16993,44700000.0
2006-03-29 01:56:00,1.1699,1.1699,1.1699,1.1699,23100001.0
2006-03-29 01:57:00,1.16995,1.16995,1.16982,1.16985,81600000.0
2006-03-29 01:58:00,1.16987,1.16987,1.16968,1.16972,92499999.0
2006-03-29 01:59:00,1.16975,1.1698,1.16975,1.1698,7200000.0
2006-03-29 02:00:00,1.16973,1.1698,1.16972,1.16972,100500001.0
2006-03-29 02:01:00,1.16975,1.16975,1.16968,1.16968,50100000.0
2006-03-29 02:02:00,1.16956,1.16956,1.16954,1.16954,12000000.0
2006-03-29 02:03:00,1.16948,1.1696,1.16942,1.16954,109900002.0
2006-03-29 02:04:00,1.1695,1.1695,1.16947,1.16947,112800000.0
2006-03-29 02:05:00,1.16955,1.16955,1.16942,1.1695,76900000.0
2006-03-29 02:06:00,1.1694,1.16953,1.1694,1.16953,35900000.0
2006-03-29 02:07:00,1.16951,1.16951,1.16934,1.16935,67100002.0
2006-03-29 02:08:00,1.16939,1.16939,1.16933,1.16933,90500002.0
2006-03-29 02:09:00,1.1694,1.1694,1.16935,1.16935,37000001.0
2006-03-29 02:10:00,1.16934,1.16942,1.16931,1.16938,94300000.0
2006-03-29 02:11:00,1.16942,1.16948,1.1694,1.16948,85099997.0
2006-03-29 02:12:00,1.16962,1.16962,1.16948,1.16948,51000001.0
2006-03-29 02:13:00,1.1695,1.1695,1.1695,1.1695,800000.0
2006-03-29 02:14:00,1.1695,1.1695,1.1695,1.1695,1600000.0
2006-03-29 02:15:00,1.16959,1.16959,1.16953,1.16959,85799999.0
2006-03-29 02:16:00,1.1695,1.1695,1.1695,1.1695,3900000.0
2006-03-29 02:17:00,1.16955,1.16955,1.16952,1.16952,1600000.0
2006-03-29 02:18:00,1.16945,1.16945,1.16945,1.16945,8000000.0
2006-03-29 02:19:00,1.16942,1.16959,1.16937,1.16959,142800001.0
2006-03-29 02:20:00,1.16955,1.16968,1.16955,1.16965,59800000.0
2006-03-29 02:21:00,1.16955,1.1696,1.16955,1.1696,12700000.0
2006-03-29 02:22:00,1.1696,1.16965,1.16955,1.16965,82200000.0
2006-03-29 02:23:00,1.16958,1.16965,1.1695,1.16965,116299998.0
2006-03-29 02:24:00,1.1696,1.1696,1.16955,1.16955,21700000.0
2006-03-29 02:25:00,1.16955,1.16962,1.16955,1.16962,48999999.0
2006-03-29 02:26:00,1.1696,1.1696,1.16955,1.16955,23900000.0
2006-03-29 02:27:00,1.1696,1.1696,1.1696,1.1696,15100000.0
2006-03-29 02:28:00,1.1696,1.1696,1.1696,1.1696,8200000.0
2006-03-29 02:29:00,1.16955,1.16965,1.16953,1.1696,232000001.0
2006-03-29 02:30:00,1.16962,1.16962,1.1696,1.1696,45400000.0
2006-03-29 02:31:00,1.1696,1.16965,1.16958,1.16958,128700001.0
2006-03-29 02:32:00,1.16965,1.16965,1.1696,1.1696,35800000.0
2006-03-29 02:33:00,1.16965,1.16965,1.1696,1.1696,33699999.0
2006-03-29 02:34:00,1.16958,1.1696,1.16955,1.1696,141900002.0
2006-03-29 02:35:00,1.16965,1.16965,1.16955,1.16955,36800000.0
2006-03-29 02:36:00,1.1696,1.1696,1.1696,1.1696,32100000.0
2006-03-29 02:37:00,1.16965,1.16965,1.16955,1.16955,10400000.0
2006-03-29 02:38:00,1.16955,1.1696,1.16955,1.1696,104199999.0
2006-03-29 02:39:00,1.1696,1.16965,1.16953,1.16965,55900000.0
2006-03-29 02:40:00,1.16953,1.16955,1.16953,1.16955,12000000.0
2006-03-29 02:41:00,1.1696,1.1696,1.16955,1.16955,24000000.0
2006-03-29 02:42:00,1.16967,1.16981,1.16967,1.16973,120899998.0
2006-03-29 02:43:00,1.16975,1.16975,1.1697,1.1697,127399999.0
2006-03-29 02:44:00,1.16965,1.1697,1.16965,1.1697,20600000.0
2006-03-29 02:45:00,1.16965,1.16965,1.16965,1.16965,5300000.0
2006-03-29 02:46:00,1.16976,1.16992,1.16976,1.16983,80399998.0
2006-03-29 02:47:00,1.16973,1.16973,1.1696,1.1696,14500000.0
2006-03-29 02:48:00,1.16956,1.1697,1.16956,1.16963,136000000.0
2006-03-29 02:49:00,1.16965,1.16965,1.1696,1.1696,33400000.0
2006-03-29 02:50:00,1.16958,1.16958,1.16958,1.16958,5600000.0
2006-03-29 02:51:00,1.16952,1.16957,1.16947,1.16947,22500000.0
2006-03-29 02:52:00,1.16954,1.16954,1.16951,1.16951,19000000.0
2006-03-29 02:53:00,1.16953,1.1698,1.16953,1.1698,23600000.0
2006-03-29 02:54:00,1.16977,1.16977,1.16973,1.16973,43800000.0
2006-03-29 02:55:00,1.16968,1.16968,1.16954,1.16954,19400000.0
2006-03-29 02:56:00,1.16961,1.16962,1.16947,1.16953,31700000.0
2006-03-29 02:57:00,1.1695,1.1695,1.16945,1.16945,21299999.0
2006-03-29 02:58:00,1.16954,1.16954,1.16951,1.16951,9600000.0
2006-03-29 02:59:00,1.16962,1.16965,1.16948,1.16954,99999998.0
2006-03-29 03:00:00,1.1695,1.16966,1.16947,1.16948,216699999.0
2006-03-29 03:01:00,1.16946,1.16946,1.16944,1.16944,18200000.0
2006-03-29 03:02:00,1.16942,1.16945,1.1693,1.16945,143000004.0
2006-03-29 03:03:00,1.16942,1.16942,1.1693,1.1694,76000000.0
2006-03-29 03:04:00,1.16945,1.16945,1.16933,1.16933,60400000.0
2006-03-29 03:05:00,1.16935,1.16945,1.16935,1.16935,71500002.0
2006-03-29 03:06:00,1.16935,1.1694,1.16935,1.1694,14400000.0
2006-03-29 03:07:00,1.16938,1.16938,1.16938,1.16938,3200000.0
2006-03-29 03:08:00,1.16945,1.16955,1.16945,1.16953,70800003.0
2006-03-29 03:09:00,1.1696,1.16965,1.16955,1.1696,103399995.0
2006-03-29 03:10:00,1.16968,1.16976,1.16968,1.16976,19100000.0
2006-03-29 03:11:00,1.1699,1.1699,1.1697,1.1697,21500000.0
2006-03-29 03:12:00,1.1696,1.16965,1.1696,1.16962,34300000.0
2006-03-29 03:13:00,1.16969,1.16969,1.16948,1.16955,147399999.0
2006-03-29 03:14:00,1.16958,1.16958,1.16945,1.16945,146899999.0
2006-03-29 03:15:00,1.16945,1.1695,1.16943,1.16943,36699999.0
2006-03-29 03:16:00,1.16946,1.16952,1.16946,1.16952,8900000.0
2006-03-29 03:17:00,1.16942,1.16945,1.16935,1.16935,47900000.0
2006-03-29 03:18:00,1.16945,1.16945,1.16932,1.16943,93400001.0
2006-03-29 03:19:00,1.16935,1.1694,1.16935,1.1694,68600000.0
2006-03-29 03:20:00,1.16945,1.16945,1.1694,1.1694,11200000.0
2006-03-29 03:21:00,1.16942,1.16945,1.16935,1.16945,72400001.0
2006-03-29 03:22:00,1.16941,1.16948,1.16937,1.16948,36700000.0
2006-03-29 03:23:00,1.16943,1.16975,1.16943,1.16975,125500002.0
2006-03-29 03:24:00,1.16977,1.1698,1.16977,1.1698,28700000.0
2006-03-29 03:25:00,1.1698,1.16985,1.16975,1.16983,68400000.0
2006-03-29 03:26:00,1.16973,1.16973,1.16951,1.16953,72699999.0
2006-03-29 03:27:00,1.16956,1.16962,1.16956,1.16962,37500000.0
2006-03-29 03:28:00,1.1697,1.1697,1.1697,1.1697,27100000.0
2006-03-29 03:29:00,1.1697,1.1697,1.1696,1.16962,154100000.0
2006-03-29 03:30:00,1.16971,1.16993,1.16971,1.16983,166899998.0
2006-03-29 03:31:00,1.16985,1.1699,1.1698,1.1699,38099999.0
2006-03-29 03:32:00,1.1699,1.1699,1.1699,1.1699,60699999.0
2006-03-29 03:33:00,1.1698,1.16992,1.1698,1.16992,51900000.0
2006-03-29 03:34:00,1.16988,1.16995,1.16988,1.16995,1100000.0
2006-03-29 03:35:00,1.16975,1.16975,1.16955,1.16962,39100000.0
2006-03-29 03:36:00,1.16953,1.16959,1.16953,1.16959,24200000.0
2006-03-29 03:37:00,1.1695,1.1695,1.1695,1.1695,14500000.0
2006-03-29 03:38:00,1.16948,1.16962,1.16948,1.16962,33900000.0
2006-03-29 03:39:00,1.1696,1.16965,1.16958,1.1696,70600000.0
2006-03-29 03:40:00,1.16955,1.16965,1.16955,1.1696,93399999.0
2006-03-29 03:41:00,1.16953,1.16953,1.16937,1.16944,69600000.0
2006-03-29 03:42:00,1.16935,1.1694,1.16935,1.1694,15200000.0
2006-03-29 03:43:00,1.16949,1.16967,1.16949,1.16954,94000001.0
2006-03-29 03:44:00,1.1696,1.1696,1.16953,1.16953,45400000.0
2006-03-29 03:45:00,1.16958,1.16965,1.16955,1.16955,52900000.0
2006-03-29 03:46:00,1.1696,1.16963,1.1696,1.16963,27700000.0
2006-03-29 03:47:00,1.16963,1.16963,1.16955,1.1696,93399999.0
2006-03-29 03:48:00,1.16955,1.16962,1.16955,1.16955,90600000.0
2006-03-29 03:49:00,1.1696,1.16963,1.16955,1.16955,60400001.0
2006-03-29 03:50:00,1.16952,1.16958,1.16947,1.16957,136800002.0
2006-03-29 03:51:00,1.16966,1.16966,1.16959,1.16959,1600000.0
2006-03-29 03:52:00,1.16956,1.16956,1.16939,1.16952,92599997.0
2006-03-29 03:53:00,1.16952,1.16952,1.16937,1.16952,53499999.0
2006-03-29 03:54:00,1.1695,1.1695,1.16945,1.1695,39900001.0
2006-03-29 03:55:00,1.1695,1.1695,1.1695,1.1695,20700000.0
2006-03-29 03:56:00,1.16942,1.16955,1.16942,1.16945,31100000.0
2006-03-29 03:57:00,1.1695,1.1695,1.1695,1.1695,33200001.0
2006-03-29 03:58:00,1.1694,1.16955,1.1694,1.16955,10900000.0
2006-03-29 03:59:00,1.16948,1.16962,1.16948,1.16962,38000000.0
2006-03-29 04:00:00,1.16962,1.16973,1.16962,1.16973,33800000.0
2006-03-29 04:01:00,1.1698,1.1698,1.16972,1.16972,119099998.0
2006-03-29 04:02:00,1.16988,1.16992,1.16988,1.16992,21000000.0
2006-03-29 04:03:00,1.16985,1.16985,1.16985,1.16985,33499999.0
2006-03-29 04:04:00,1.16992,1.16992,1.16978,1.16978,13800000.0
2006-03-29 04:05:00,1.1698,1.1698,1.1698,1.1698,20700001.0
2006-03-29 04:06:00,1.16982,1.16982,1.16972,1.1698,63500001.0
2006-03-29 04:07:00,1.1698,1.16985,1.16975,1.16985,80300001.0
2006-03-29 04:08:00,1.16975,1.1698,1.16975,1.1698,18400000.0
2006-03-29 04:09:00,1.16982,1.16985,1.1698,1.16982,96399996.0
2006-03-29 04:10:00,1.1698,1.1698,1.1697,1.1698,175599999.0
2006-03-29 04:11:00,1.16975,1.1698,1.16975,1.1698,4000000.0
2006-03-29 04:12:00,1.16982,1.16985,1.16975,1.1698,158899999.0
2006-03-29 04:13:00,1.16985,1.16985,1.1698,1.1698,47899999.0
2006-03-29 04:14:00,1.1698,1.16985,1.16975,1.16975,95800002.0
2006-03-29 04:15:00,1.16975,1.16975,1.16975,1.16975,1300000.0
2006-03-29 04:16:00,1.16975,1.1698,1.16975,1.1698,55400002.0
2006-03-29 04:17:00,1.1697,1.16978,1.1697,1.16978,37600000.0
2006-03-29 04:18:00,1.1698,1.16982,1.1698,1.16982,27100001.0
2006-03-29 04:19:00,1.16975,1.16985,1.1696,1.1696,41300001.0
2006-03-29 04:20:00,1.16985,1.16985,1.1698,1.1698,18400000.0
2006-03-29 04:21:00,1.16968,1.16968,1.16945,1.16959,67000000.0
2006-03-29 04:22:00,1.16955,1.16965,1.16952,1.16962,136099999.0
2006-03-29 04:23:00,1.1696,1.1696,1.16955,1.16955,86799998.0
2006-03-29 04:24:00,1.16955,1.16965,1.16955,1.16955,80999998.0
2006-03-29 04:25:00,1.1696,1.1696,1.1696,1.1696,12800000.0
2006-03-29 04:26:00,1.16955,1.16955,1.16955,1.16955,7700000.0
2006-03-29 04:27:00,1.1696,1.16968,1.1696,1.16968,31500000.0
2006-03-29 04:28:00,1.1695,1.1695,1.1695,1.1695,3200000.0
2006-03-29 04:29:00,1.1696,1.16962,1.1695,1.16955,81399999.0
2006-03-29 04:30:00,1.16956,1.16972,1.16956,1.16972,6800000.0
2006-03-29 04:31:00,1.16977,1.16977,1.16971,1.16973,70100001.0
2006-03-29 04:32:00,1.16962,1.16973,1.16962,1.1697,33900000.0
2006-03-29 04:33:00,1.16965,1.1697,1.1696,1.16965,107299999.0
2006-03-29 04:34:00,1.1697,1.16975,1.16965,1.1697,52700000.0
2006-03-29 04:35:00,1.16972,1.16972,1.1697,1.1697,25500001.0
2006-03-29 04:36:00,1.16971,1.16977,1.16971,1.16977,117200001.0
2006-03-29 04:37:00,1.1697,1.16972,1.1697,1.16972,37700000.0
2006-03-29 04:38:00,1.16973,1.16981,1.16973,1.1698,183800001.0
2006-03-29 04:39:00,1.16974,1.16974,1.16974,1.16974,30900000.0
2006-03-29 04:40:00,1.16968,1.1697,1.16965,1.16965,83600000.0
2006-03-29 04:41:00,1.1697,1.1697,1.16965,1.16965,101600000.0
2006-03-29 04:42:00,1.1697,1.1697,1.1697,1.1697,24000000.0
2006-03-29 04:43:00,1.16968,1.16975,1.1696,1.1697,95800000.0
2006-03-29 04:44:00,1.1697,1.1697,1.1697,1.1697,23100000.0
2006-03-29 04:45:00,1.16965,1.16965,1.16965,1.16965,3800000.0
2006-03-29 04:46:00,1.1697,1.16972,1.16965,1.1697,181399997.0
2006-03-29 04:47:00,1.16965,1.16975,1.16965,1.16967,54000000.0
2006-03-29 04:48:00,1.1697,1.1697,1.16965,1.16965,51700000.0
2006-03-29 04:49:00,1.1697,1.1697,1.16962,1.16965,95400001.0
2006-03-29 04:50:00,1.16965,1.16975,1.16965,1.16965,53799999.0
2006-03-29 04:51:00,1.16975,1.16975,1.16965,1.1697,58300000.0
2006-03-29 04:52:00,1.1697,1.1697,1.1696,1.16967,35100000.0
2006-03-29 04:53:00,1.16967,1.16975,1.16965,1.1697,25600000.0
2006-03-29 04:54:00,1.1697,1.16972,1.16965,1.1697,50100000.0
2006-03-29 04:55:00,1.16965,1.16975,1.16965,1.16972,68700000.0
2006-03-29 04:56:00,1.16965,1.16975,1.16962,1.16975,82600001.0
2006-03-29 04:57:00,1.1698,1.16985,1.16976,1.16983,92200002.0
2006-03-29 04:58:00,1.1698,1.1698,1.1698,1.1698,48600000.0
2006-03-29 04:59:00,1.16977,1.1698,1.16972,1.16977,161900002.0
2006-03-29 05:00:00,1.1698,1.1698,1.1697,1.1697,35800000.0
2006-03-29 05:01:00,1.1698,1.1698,1.16975,1.1698,50400000.0
2006-03-29 05:02:00,1.16982,1.16997,1.1698,1.1699,49299999.0
2006-03-29 05:03:00,1.16992,1.16995,1.16992,1.16995,31200000.0
2006-03-29 05:04:00,1.16983,1.16991,1.16982,1.16982,62300000.0
2006-03-29 05:05:00,1.1698,1.1698,1.1698,1.1698,3200000.0
2006-03-29 05:06:00,1.1698,1.1698,1.1698,1.1698,27900000.0
2006-03-29 05:07:00,1.16988,1.16988,1.16972,1.1698,164600001.0
2006-03-29 05:08:00,1.1698,1.1698,1.1698,1.1698,10300000.0
2006-03-29 05:09:00,1.16975,1.16975,1.16962,1.16963,116700001.0
2006-03-29 05:10:00,1.16965,1.1697,1.16962,1.16968,85800000.0
2006-03-29 05:11:00,1.16972,1.16972,1.16965,1.16965,18300000.0
2006-03-29 05:12:00,1.16972,1.16975,1.1697,1.1697,62700000.0
2006-03-29 05:13:00,1.16962,1.16972,1.16962,1.16968,53699999.0
2006-03-29 05:14:00,1.16972,1.16972,1.16965,1.1697,30200000.0
2006-03-29 05:15:00,1.16965,1.1697,1.16963,1.16963,98999999.0
2006-03-29 05:16:00,1.16975,1.16978,1.16965,1.16965,44700000.0
2006-03-29 05:17:00,1.1697,1.16972,1.16965,1.16965,81200002.0
2006-03-29 05:18:00,1.16968,1.16975,1.16968,1.1697,80300001.0
2006-03-29 05:19:00,1.1697,1.1697,1.16962,1.16962,36800000.0
2006-03-29 05:20:00,1.16978,1.16978,1.16965,1.1697,98200003.0
2006-03-29 05:21:00,1.1697,1.1697,1.1697,1.1697,61600001.0
2006-03-29 05:22:00,1.1697,1.1697,1.16965,1.1697,52500000.0
2006-03-29 05:23:00,1.16968,1.16975,1.16965,1.16968,109300002.0
2006-03-29 05:24:00,1.16975,1.16975,1.16975,1.16975,20700001.0
2006-03-29 05:25:00,1.1697,1.1697,1.1697,1.1697,5600000.0
2006-03-29 05:26:00,1.1697,1.16975,1.16965,1.16965,28700000.0
2006-03-29 05:27:00,1.16965,1.1697,1.16965,1.1697,17600000.0
2006-03-29 05:28:00,1.1697,1.1697,1.1697,1.1697,64299999.0
2006-03-29 05:29:00,1.1697,1.1697,1.16965,1.16967,42800000.0
2006-03-29 05:30:00,1.16962,1.1697,1.16962,1.16965,153600000.0
2006-03-29 05:31:00,1.16965,1.16967,1.16952,1.16966,130190003.0
2006-03-29 05:32:00,1.16975,1.16975,1.16975,1.16975,21600000.0
2006-03-29 05:33:00,1.16982,1.17002,1.16982,1.16996,112600000.0
2006-03-29 05:34:00,1.16991,1.17007,1.16991,1.17,102699999.0
2006-03-29 05:35:00,1.17006,1.17026,1.17001,1.17026,47700000.0
2006-03-29 05:36:00,1.17042,1.17054,1.17042,1.17054,21300000.0
2006-03-29 05:37:00,1.17041,1.17044,1.17041,1.17044,15100000.0
2006-03-29 05:38:00,1.17042,1.17051,1.17037,1.17037,28499999.0
2006-03-29 05:39:00,1.1705,1.17055,1.17045,1.17055,106700001.0
2006-03-29 05:40:00,1.17048,1.17055,1.17045,1.1705,103899999.0
2006-03-29 05:41:00,1.17053,1.17055,1.1705,1.17055,117200000.0
2006-03-29 05:42:00,1.17062,1.17074,1.1706,1.1706,51499999.0
2006-03-29 05:43:00,1.17064,1.1708,1.17063,1.17073,34200000.0
2006-03-29 05:44:00,1.17057,1.17073,1.17057,1.17061,56500000.0
2006-03-29 05:45:00,1.17052,1.17073,1.17052,1.17063,120499998.0
2006-03-29 05:46:00,1.17066,1.17066,1.17055,1.17058,79700002.0
2006-03-29 05:47:00,1.17062,1.17069,1.17058,1.17069,127500002.0
2006-03-29 05:48:00,1.17064,1.17077,1.17063,1.17065,112300001.0
2006-03-29 05:49:00,1.1707,1.17073,1.1707,1.17073,10900000.0
2006-03-29 05:50:00,1.17067,1.17075,1.1706,1.17063,159899999.0
2006-03-29 05:51:00,1.17051,1.17062,1.17051,1.1706,98600000.0
2006-03-29 05:52:00,1.17071,1.17071,1.17044,1.17044,114800001.0
2006-03-29 05:53:00,1.17048,1.17055,1.1704,1.17055,116399998.0
2006-03-29 05:54:00,1.17055,1.17055,1.1705,1.1705,27200000.0
2006-03-29 05:55:00,1.1705,1.17052,1.17045,1.17052,41500000.0
2006-03-29 05:56:00,1.17048,1.1705,1.17048,1.1705,55900000.0
2006-03-29 05:57:00,1.17045,1.1705,1.17045,1.1705,49000001.0
2006-03-29 05:58:00,1.1705,1.17055,1.17045,1.17045,74300000.0
2006-03-29 05:59:00,1.17045,1.17045,1.17045,1.17045,29499999.0
2006-03-29 06:00:00,1.17048,1.17048,1.17045,1.17048,63299999.0
2006-03-29 06:01:00,1.17054,1.1707,1.1705,1.17067,104200002.0
2006-03-29 06:02:00,1.17072,1.17095,1.17072,1.17078,95200000.0
2006-03-29 06:03:00,1.17074,1.1708,1.1707,1.17078,136099999.0
2006-03-29 06:04:00,1.17077,1.1708,1.17075,1.17075,38400000.0
2006-03-29 06:05:00,1.17085,1.17085,1.17073,1.17075,36800000.0
2006-03-29 06:06:00,1.17085,1.17095,1.17085,1.17087,76300000.0
2006-03-29 06:07:00,1.17095,1.17095,1.17085,1.17087,51200000.0
2006-03-29 06:08:00,1.1709,1.17095,1.17088,1.17092,55799999.0
2006-03-29 06:09:00,1.17083,1.17083,1.17061,1.17071,126300001.0
2006-03-29 06:10:00,1.17088,1.17088,1.1707,1.17083,128099998.0
2006-03-29 06:11:00,1.17075,1.17085,1.17075,1.17078,86100000.0
2006-03-29 06:12:00,1.17077,1.17088,1.17077,1.1708,27900000.0
2006-03-29 06:13:00,1.17081,1.17084,1.17081,1.17084,5600000.0
2006-03-29 06:14:00,1.1708,1.1708,1.17075,1.1708,93400001.0
2006-03-29 06:15:00,1.1708,1.17085,1.17073,1.17085,42999999.0
2006-03-29 06:16:00,1.1708,1.17085,1.17075,1.17083,82800000.0
2006-03-29 06:17:00,1.1708,1.17085,1.17075,1.1708,160100000.0
2006-03-29 06:18:00,1.17082,1.17088,1.17075,1.1708,123200002.0
2006-03-29 06:19:00,1.17091,1.17093,1.17091,1.17092,70799999.0
2006-03-29 06:20:00,1.17087,1.1709,1.17087,1.1709,82699998.0
2006-03-29 06:21:00,1.17079,1.17079,1.17064,1.17078,114400000.0
2006-03-29 06:22:00,1.17083,1.17083,1.17077,1.17083,58600000.0
2006-03-29 06:23:00,1.17075,1.1708,1.17075,1.1708,114000001.0
2006-03-29 06:24:00,1.1708,1.17083,1.17075,1.1708,122500000.0
2006-03-29 06:25:00,1.17075,1.17075,1.1706,1.1706,17600000.0
2006-03-29 06:26:00,1.17078,1.17088,1.17075,1.17075,19100000.0
2006-03-29 06:27:00,1.1708,1.1708,1.17075,1.17078,53400001.0
2006-03-29 06:28:00,1.17075,1.17085,1.1707,1.1707,12100000.0
2006-03-29 06:29:00,1.17073,1.17084,1.17071,1.17072,189100003.0
2006-03-29 06:30:00,1.17072,1.17072,1.17072,1.17072,21500000.0
2006-03-29 06:31:00,1.17065,1.17075,1.17065,1.17065,151000001.0
2006-03-29 06:32:00,1.1707,1.1707,1.1707,1.1707,1600000.0
2006-03-29 06:33:00,1.1707,1.1707,1.1706,1.1706,24200000.0
2006-03-29 06:34:00,1.1707,1.17086,1.1707,1.17086,110000000.0
2006-03-29 06:35:00,1.17085,1.17095,1.17085,1.17085,135700000.0
2006-03-29 06:36:00,1.17083,1.17083,1.17083,1.17083,25500000.0
2006-03-29 06:37:00,1.1709,1.17092,1.17085,1.1709,81799999.0
2006-03-29 06:38:00,1.17098,1.17098,1.1709,1.1709,61600000.0
2006-03-29 06:39:00,1.17088,1.1709,1.17085,1.1709,86800002.0
2006-03-29 06:40:00,1.17095,1.17095,1.17085,1.17093,93300001.0
2006-03-29 06:41:00,1.1709,1.17092,1.17083,1.1709,99400002.0
2006-03-29 06:42:00,1.1709,1.17095,1.17083,1.1709,92200000.0
2006-03-29 06:43:00,1.17085,1.1709,1.17085,1.1709,52900001.0
2006-03-29 06:44:00,1.17083,1.17092,1.17083,1.17085,101599998.0
2006-03-29 06:45:00,1.1709,1.17095,1.17085,1.17085,51999998.0
2006-03-29 06:46:00,1.17095,1.17095,1.17085,1.17085,49600000.0
2006-03-29 06:47:00,1.17085,1.17095,1.17085,1.1709,83000000.0
2006-03-29 06:48:00,1.1709,1.17093,1.17085,1.17093,38399999.0
2006-03-29 06:49:00,1.17085,1.17085,1.17085,1.17085,4000000.0
2006-03-29 06:50:00,1.1709,1.17092,1.17085,1.1709,108300003.0
2006-03-29 06:51:00,1.17088,1.1709,1.1706,1.1709,57800001.0
2006-03-29 06:52:00,1.1709,1.17095,1.1708,1.17085,80299999.0
2006-03-29 06:53:00,1.17088,1.17088,1.17088,1.17088,30799999.0
2006-03-29 06:54:00,1.1709,1.1709,1.1709,1.1709,4800000.0
2006-03-29 06:55:00,1.17095,1.17095,1.1709,1.1709,11300000.0
2006-03-29 06:56:00,1.1709,1.17095,1.1709,1.1709,91700000.0
2006-03-29 06:57:00,1.1709,1.1709,1.17085,1.17085,55300001.0
2006-03-29 06:58:00,1.1709,1.1709,1.1709,1.1709,19600000.0
2006-03-29 06:59:00,1.1708,1.17095,1.1708,1.1709,169200004.0
2006-03-29 07:00:00,1.17086,1.17097,1.17086,1.17093,91899999.0
2006-03-29 07:01:00,1.17105,1.17105,1.17095,1.17095,135800001.0
2006-03-29 07:02:00,1.17096,1.17098,1.1709,1.17098,169800000.0
2006-03-29 07:03:00,1.17105,1.17105,1.17095,1.171,79799999.0
2006-03-29 07:04:00,1.17095,1.171,1.1709,1.171,114400001.0
2006-03-29 07:05:00,1.17092,1.171,1.17092,1.171,35300000.0
2006-03-29 07:06:00,1.17105,1.17105,1.17095,1.171,129700004.0
2006-03-29 07:07:00,1.171,1.17102,1.17095,1.17095,48000000.0
2006-03-29 07:08:00,1.17098,1.17106,1.17098,1.17101,88500000.0
2006-03-29 07:09:00,1.17095,1.17105,1.17095,1.17095,72999999.0
2006-03-29 07:10:00,1.17096,1.17096,1.17096,1.17096,41699999.0
2006-03-29 07:11:00,1.1709,1.1709,1.1709,1.1709,4800000.0
2006-03-29 07:12:00,1.17083,1.17093,1.17083,1.17088,64700000.0
2006-03-29 07:13:00,1.1709,1.17095,1.17082,1.1709,93300000.0
2006-03-29 07:14:00,1.17085,1.1709,1.17085,1.17087,57000000.0
2006-03-29 07:15:00,1.17086,1.17089,1.17084,1.17088,102099998.0
2006-03-29 07:16:00,1.1709,1.17095,1.1708,1.17085,66200000.0
2006-03-29 07:17:00,1.17088,1.1709,1.17088,1.1709,38300000.0
2006-03-29 07:18:00,1.17085,1.1709,1.17085,1.1709,23300000.0
2006-03-29 07:19:00,1.17085,1.1709,1.17085,1.1709,8800000.0
2006-03-29 07:20:00,1.17084,1.17088,1.17083,1.17088,83899999.0
2006-03-29 07:21:00,1.17085,1.17086,1.17074,1.17074,109500002.0
2006-03-29 07:22:00,1.17065,1.17077,1.17065,1.17077,107500000.0
2006-03-29 07:23:00,1.1708,1.1708,1.1708,1.1708,20200001.0
2006-03-29 07:24:00,1.17083,1.17083,1.17075,1.17075,11100000.0
2006-03-29 07:25:00,1.1708,1.17085,1.17075,1.17075,83700000.0
2006-03-29 07:26:00,1.1708,1.17083,1.17075,1.17075,34900001.0
2006-03-29 07:27:00,1.1708,1.1708,1.17077,1.17077,71000002.0
2006-03-29 07:28:00,1.17075,1.17085,1.17073,1.17073,83400000.0
2006-03-29 07:29:00,1.17062,1.1707,1.17062,1.1707,17800000.0
2006-03-29 07:30:00,1.17065,1.17065,1.17065,1.17065,16900000.0
2006-03-29 07:31:00,1.1707,1.17075,1.17063,1.1707,112400001.0
2006-03-29 07:32:00,1.17071,1.17071,1.17064,1.17064,27100001.0
2006-03-29 07:33:00,1.17057,1.17057,1.17043,1.17043,72300000.0
2006-03-29 07:34:00,1.17035,1.1704,1.17035,1.1704,92800001.0
2006-03-29 07:35:00,1.17037,1.17049,1.17037,1.17042,73300001.0
2006-03-29 07:36:00,1.1704,1.17045,1.17033,1.17038,131800001.0
2006-03-29 07:37:00,1.17036,1.17041,1.1703,1.17041,92600001.0
2006-03-29 07:38:00,1.17045,1.17045,1.17035,1.1704,28900000.0
2006-03-29 07:39:00,1.17035,1.1704,1.17035,1.17037,56200001.0
2006-03-29 07:40:00,1.17035,1.1704,1.17035,1.17038,96100001.0
2006-03-29 07:41:00,1.17035,1.17035,1.17035,1.17035,35900000.0
2006-03-29 07:42:00,1.17036,1.17039,1.17031,1.17038,127500000.0
2006-03-29 07:43:00,1.17024,1.17035,1.17024,1.17032,45700000.0
2006-03-29 07:44:00,1.17042,1.17047,1.17037,1.17047,110800002.0
2006-03-29 07:45:00,1.17033,1.17047,1.17033,1.17045,94900002.0
2006-03-29 07:46:00,1.17041,1.17046,1.17041,1.17046,16700000.0
2006-03-29 07:47:00,1.17045,1.1705,1.17045,1.1705,33500000.0
2006-03-29 07:48:00,1.1705,1.17055,1.1705,1.1705,87700000.0
2006-03-29 07:49:00,1.1705,1.17055,1.17045,1.1705,53099998.0
2006-03-29 07:50:00,1.17055,1.17055,1.17055,1.17055,29600000.0
2006-03-29 07:51:00,1.1705,1.17053,1.17045,1.17045,83099999.0
2006-03-29 07:52:00,1.1705,1.1705,1.17045,1.17045,2400000.0
2006-03-29 07:53:00,1.1706,1.17065,1.1706,1.17062,55800000.0
2006-03-29 07:54:00,1.17058,1.17059,1.17046,1.17046,77999999.0
2006-03-29 07:55:00,1.17051,1.17063,1.17046,1.17063,156399999.0
2006-03-29 07:56:00,1.17061,1.17061,1.17061,1.17061,40700000.0
2006-03-29 07:57:00,1.1705,1.1705,1.17048,1.17048,54699999.0
2006-03-29 07:58:00,1.17054,1.17067,1.17054,1.17055,121999998.0
2006-03-29 07:59:00,1.17053,1.17058,1.17053,1.17058,40500000.0
2006-03-29 08:00:00,1.17053,1.17063,1.17051,1.17058,108600000.0
2006-03-29 08:01:00,1.17045,1.17055,1.17045,1.17055,45799999.0
2006-03-29 08:02:00,1.17045,1.17055,1.17045,1.1705,57800000.0
2006-03-29 08:03:00,1.17046,1.17052,1.17039,1.17052,88900000.0
2006-03-29 08:04:00,1.17046,1.17053,1.1704,1.17053,91000000.0
2006-03-29 08:05:00,1.1705,1.17053,1.17045,1.1705,77900001.0
2006-03-29 08:06:00,1.17053,1.17053,1.1704,1.17053,65600000.0
2006-03-29 08:07:00,1.17045,1.17045,1.17023,1.1703,121800003.0
2006-03-29 08:08:00,1.17036,1.17037,1.17036,1.17037,18300000.0
2006-03-29 08:09:00,1.17047,1.17052,1.17035,1.17035,138300001.0
2006-03-29 08:10:00,1.17041,1.17053,1.17033,1.17053,113899999.0
2006-03-29 08:11:00,1.17051,1.17059,1.17038,1.17059,79699998.0
2006-03-29 08:12:00,1.17057,1.17057,1.17048,1.17048,10400000.0
2006-03-29 08:13:00,1.1705,1.17082,1.1705,1.17078,86799998.0
2006-03-29 08:14:00,1.17085,1.17095,1.17085,1.1709,30900000.0
2006-03-29 08:15:00,1.17087,1.17087,1.17077,1.17082,111399998.0
2006-03-29 08:16:00,1.1709,1.1709,1.17085,1.17085,46400000.0
2006-03-29 08:17:00,1.17093,1.17097,1.17093,1.17095,78400000.0
2006-03-29 08:18:00,1.1709,1.17091,1.17081,1.17084,35400000.0
2006-03-29 08:19:00,1.17087,1.17091,1.17083,1.17088,100999998.0
2006-03-29 08:20:00,1.17087,1.17087,1.17082,1.17082,103700001.0
2006-03-29 08:21:00,1.17085,1.17085,1.17075,1.1708,50000000.0
2006-03-29 08:22:00,1.17083,1.17088,1.17083,1.17088,51900000.0
2006-03-29 08:23:00,1.17089,1.17093,1.17081,1.17089,56300000.0
2006-03-29 08:24:00,1.17086,1.17089,1.1708,1.17089,94000000.0
2006-03-29 08:25:00,1.1709,1.1709,1.17083,1.1709,81999999.0
2006-03-29 08:26:00,1.1709,1.17102,1.17087,1.17102,37899999.0
2006-03-29 08:27:00,1.1709,1.17105,1.1709,1.17102,75699999.0
2006-03-29 08:28:00,1.171,1.171,1.171,1.171,15100000.0
2006-03-29 08:29:00,1.171,1.171,1.1709,1.1709,44400000.0
2006-03-29 08:30:00,1.17107,1.17109,1.17098,1.17103,66099999.0
2006-03-29 08:31:00,1.17103,1.17103,1.17095,1.171,46800000.0
2006-03-29 08:32:00,1.17105,1.17105,1.17092,1.171,212900003.0
2006-03-29 08:33:00,1.17095,1.17105,1.17095,1.17105,61399999.0
2006-03-29 08:34:00,1.17098,1.17098,1.17084,1.1709,10600000.0
2006-03-29 08:35:00,1.17091,1.17101,1.17085,1.17101,122400002.0
2006-03-29 08:36:00,1.17104,1.17104,1.17081,1.17098,175700000.0
2006-03-29 08:37:00,1.17092,1.17095,1.17072,1.17087,65500002.0
2006-03-29 08:38:00,1.17092,1.17097,1.17088,1.17089,89500000.0
2006-03-29 08:39:00,1.17084,1.17093,1.17084,1.17088,81800000.0
2006-03-29 08:40:00,1.17083,1.17084,1.17083,1.17084,25500000.0
2006-03-29 08:41:00,1.17081,1.17093,1.17079,1.17079,49299999.0
2006-03-29 08:42:00,1.17085,1.1709,1.17085,1.1709,109900000.0
2006-03-29 08:43:00,1.17093,1.17093,1.17078,1.17085,109600000.0
2006-03-29 08:44:00,1.17095,1.17095,1.17095,1.17095,4300000.0
2006-03-29 08:45:00,1.1709,1.17092,1.17088,1.1709,156700004.0
2006-03-29 08:46:00,1.17097,1.17113,1.17097,1.1711,34300000.0
2006-03-29 08:47:00,1.17102,1.17109,1.17086,1.17086,132999996.0
2006-03-29 08:48:00,1.17094,1.17094,1.17091,1.17091,12400000.0
2006-03-29 08:49:00,1.17104,1.17111,1.17104,1.17111,14500000.0
2006-03-29 08:50:00,1.1711,1.17125,1.1711,1.17125,92900000.0
2006-03-29 08:51:00,1.17122,1.17126,1.17122,1.17126,17600001.0
2006-03-29 08:52:00,1.17132,1.17135,1.17126,1.1713,87600000.0
2006-03-29 08:53:00,1.1713,1.17138,1.17127,1.17135,86300000.0
2006-03-29 08:54:00,1.17131,1.17143,1.17127,1.17143,58600000.0
2006-03-29 08:55:00,1.1714,1.17145,1.17132,1.17145,135599996.0
2006-03-29 08:56:00,1.17138,1.1715,1.17136,1.17147,104200001.0
2006-03-29 08:57:00,1.17143,1.1716,1.1714,1.17144,96899998.0
2006-03-29 08:58:00,1.17148,1.17152,1.17138,1.17142,85900000.0
2006-03-29 08:59:00,1.1714,1.17145,1.1714,1.1714,70200001.0
2006-03-29 09:00:00,1.17137,1.17145,1.17135,1.17135,18300000.0
2006-03-29 09:01:00,1.17139,1.17141,1.17139,1.17141,8000000.0
2006-03-29 09:02:00,1.1715,1.17155,1.17142,1.17142,72700000.0
2006-03-29 09:03:00,1.1715,1.17158,1.17148,1.17158,120600000.0
2006-03-29 09:04:00,1.17158,1.17158,1.17152,1.17152,16000000.0
2006-03-29 09:05:00,1.1715,1.1715,1.17145,1.17145,31700000.0
2006-03-29 09:06:00,1.17143,1.17152,1.17143,1.17147,33200000.0
2006-03-29 09:07:00,1.1715,1.1715,1.1715,1.1715,30000000.0
2006-03-29 09:08:00,1.17149,1.17153,1.17143,1.17153,141799997.0
2006-03-29 09:09:00,1.17149,1.17154,1.17142,1.17143,91600001.0
2006-03-29 09:10:00,1.17154,1.17165,1.17151,1.17156,53700000.0
2006-03-29 09:11:00,1.17154,1.17167,1.17154,1.17163,144500000.0
2006-03-29 09:12:00,1.1717,1.17178,1.1717,1.17178,16700000.0
2006-03-29 09:13:00,1.17191,1.17194,1.17191,1.17194,33900000.0
2006-03-29 09:14:00,1.17206,1.17216,1.17203,1.1721,129300003.0
2006-03-29 09:15:00,1.17208,1.17208,1.17199,1.17203,112100000.0
2006-03-29 09:16:00,1.17213,1.17215,1.17203,1.17204,118800000.0
2006-03-29 09:17:00,1.17205,1.17219,1.172,1.17208,85499998.0
2006-03-29 09:18:00,1.17202,1.17207,1.17199,1.17203,78100000.0
2006-03-29 09:19:00,1.17207,1.17223,1.17207,1.17214,84000000.0
2006-03-29 09:20:00,1.17223,1.17225,1.17211,1.17219,94099999.0
2006-03-29 09:21:00,1.17213,1.17228,1.17213,1.17215,93700000.0
2006-03-29 09:22:00,1.1723,1.1723,1.17212,1.17218,84200000.0
2006-03-29 09:23:00,1.17228,1.17229,1.1722,1.1722,111300001.0
2006-03-29 09:24:00,1.17222,1.17222,1.17204,1.17204,77699999.0
2006-03-29 09:25:00,1.17195,1.17206,1.17178,1.17187,121399998.0
2006-03-29 09:26:00,1.17185,1.17203,1.17185,1.17199,176899999.0
2006-03-29 09:27:00,1.17194,1.17194,1.17183,1.17183,36499999.0
2006-03-29 09:28:00,1.17183,1.17184,1.17173,1.1718,123400000.0
2006-03-29 09:29:00,1.17183,1.172,1.17183,1.172,21100000.0
2006-03-29 09:30:00,1.17196,1.17196,1.17192,1.17192,17700000.0
2006-03-29 09:31:00,1.17193,1.17198,1.17193,1.17198,27400000.0
2006-03-29 09:32:00,1.17193,1.1722,1.17193,1.1722,71600000.0
2006-03-29 09:33:00,1.17223,1.17223,1.17217,1.17217,10400000.0
2006-03-29 09:34:00,1.17225,1.17247,1.17225,1.1724,71400000.0
2006-03-29 09:35:00,1.17236,1.17236,1.17225,1.17233,21700000.0
2006-03-29 09:36:00,1.17232,1.17245,1.17232,1.17236,135899998.0
2006-03-29 09:37:00,1.17244,1.17259,1.17244,1.17246,131599999.0
2006-03-29 09:38:00,1.17245,1.17266,1.17235,1.17266,92099998.0
2006-03-29 09:39:00,1.17275,1.17287,1.17267,1.17283,151700001.0
2006-03-29 09:40:00,1.17278,1.17281,1.17272,1.17278,152000000.0
2006-03-29 09:41:00,1.17273,1.17285,1.17273,1.17283,31600000.0
2006-03-29 09:42:00,1.1729,1.1729,1.17276,1.17284,56899999.0
2006-03-29 09:43:00,1.17277,1.17299,1.17277,1.17282,138100000.0
2006-03-29 09:44:00,1.17305,1.17391,1.17305,1.17388,161600001.0
2006-03-29 09:45:00,1.17392,1.17392,1.17357,1.17362,106000000.0
2006-03-29 09:46:00,1.17372,1.17396,1.17372,1.17392,74300001.0
2006-03-29 09:47:00,1.17386,1.1741,1.17386,1.17393,89999998.0
2006-03-29 09:48:00,1.17399,1.17403,1.17388,1.17403,106200000.0
2006-03-29 09:49:00,1.1739,1.17391,1.1737,1.17372,160200000.0
2006-03-29 09:50:00,1.1738,1.17395,1.1738,1.17395,23900000.0
2006-03-29 09:51:00,1.1741,1.1741,1.17397,1.17401,54700000.0
2006-03-29 09:52:00,1.1738,1.17393,1.1738,1.17387,57300000.0
2006-03-29 09:53:00,1.17402,1.17421,1.17402,1.17415,70700000.0
2006-03-29 09:54:00,1.17417,1.17433,1.17417,1.17433,24800000.0
2006-03-29 09:55:00,1.17436,1.17436,1.17421,1.17434,141499996.0
2006-03-29 09:56:00,1.17433,1.17437,1.17427,1.17427,145099999.0
2006-03-29 09:57:00,1.17423,1.17423,1.17393,1.17397,115100002.0
2006-03-29 09:58:00,1.17412,1.17418,1.17412,1.17418,27900000.0
2006-03-29 09:59:00,1.1743,1.17438,1.1743,1.17438,32200000.0
2006-03-29 10:00:00,1.17429,1.17429,1.17405,1.17405,205799999.0
2006-03-29 10:01:00,1.17391,1.17391,1.17376,1.17376,61900000.0
2006-03-29 10:02:00,1.17376,1.1739,1.17376,1.17379,95500001.0
2006-03-29 10:03:00,1.17382,1.17382,1.17364,1.17364,130799998.0
2006-03-29 10:04:00,1.17373,1.17373,1.17355,1.17355,45700000.0
2006-03-29 10:05:00,1.17364,1.17364,1.17363,1.17363,10700000.0
2006-03-29 10:06:00,1.17381,1.17392,1.1738,1.17392,60599998.0
2006-03-29 10:07:00,1.17394,1.17394,1.17375,1.17387,124900001.0
2006-03-29 10:08:00,1.1739,1.17393,1.17383,1.17384,122400000.0
2006-03-29 10:09:00,1.1739,1.17398,1.1739,1.17398,37699999.0
2006-03-29 10:10:00,1.17397,1.17413,1.17397,1.17413,43800000.0
2006-03-29 10:11:00,1.17419,1.17419,1.17412,1.17412,55800000.0
2006-03-29 10:12:00,1.17403,1.17413,1.17403,1.17413,85100000.0
2006-03-29 10:13:00,1.17408,1.17418,1.17401,1.17403,145400001.0
2006-03-29 10:14:00,1.17413,1.17416,1.17402,1.17403,44099999.0
2006-03-29 10:15:00,1.17413,1.17429,1.17411,1.17422,86200001.0
2006-03-29 10:16:00,1.17425,1.17428,1.17404,1.17404,167500000.0
2006-03-29 10:17:00,1.17412,1.17416,1.17409,1.17412,73800000.0
2006-03-29 10:18:00,1.1742,1.17425,1.17358,1.17358,97600000.0
2006-03-29 10:19:00,1.17359,1.17397,1.17359,1.17397,95200002.0
2006-03-29 10:20:00,1.17412,1.17421,1.17403,1.17421,68100000.0
2006-03-29 10:21:00,1.17408,1.17421,1.17375,1.17421,32800000.0
2006-03-29 10:22:00,1.17414,1.17414,1.17387,1.17394,59700000.0
2006-03-29 10:23:00,1.17392,1.17395,1.17392,1.17392,22300000.0
2006-03-29 10:24:00,1.17397,1.17398,1.17386,1.17392,140499999.0
2006-03-29 10:25:00,1.17393,1.1742,1.17392,1.17418,153299998.0
2006-03-29 10:26:00,1.17401,1.17411,1.1738,1.1738,146100000.0
2006-03-29 10:27:00,1.17377,1.17385,1.17377,1.17385,29600001.0
2006-03-29 10:28:00,1.17389,1.17389,1.17352,1.17357,85500000.0
2006-03-29 10:29:00,1.17364,1.17408,1.17364,1.17388,180600000.0
2006-03-29 10:30:00,1.17382,1.17382,1.17374,1.1738,80600001.0
2006-03-29 10:31:00,1.17397,1.17407,1.17394,1.17394,120800000.0
2006-03-29 10:32:00,1.17381,1.17381,1.17366,1.17378,68100000.0
2006-03-29 10:33:00,1.17377,1.17384,1.17366,1.17378,82999999.0
2006-03-29 10:34:00,1.17385,1.174,1.17366,1.17371,75299997.0
2006-03-29 10:35:00,1.17362,1.17379,1.17362,1.17378,90600000.0
2006-03-29 10:36:00,1.17385,1.17385,1.17372,1.1738,126600001.0
2006-03-29 10:37:00,1.17377,1.17387,1.17377,1.17387,99100001.0
2006-03-29 10:38:00,1.17396,1.17396,1.17374,1.17374,82199999.0
2006-03-29 10:39:00,1.17375,1.17386,1.17363,1.17378,116499999.0
2006-03-29 10:40:00,1.17372,1.1738,1.17372,1.1738,105200000.0
2006-03-29 10:41:00,1.17383,1.17401,1.17383,1.17393,84700000.0
2006-03-29 10:42:00,1.17386,1.17398,1.17386,1.17398,96999999.0
2006-03-29 10:43:00,1.17412,1.17414,1.174,1.174,49500000.0
2006-03-29 10:44:00,1.17385,1.17407,1.17385,1.17402,149600001.0
2006-03-29 10:45:00,1.174,1.174,1.17376,1.17381,109200000.0
2006-03-29 10:46:00,1.1738,1.17395,1.17379,1.17388,140600001.0
2006-03-29 10:47:00,1.17385,1.1739,1.17385,1.1739,14900000.0
2006-03-29 10:48:00,1.17397,1.17437,1.17397,1.1742,57500000.0
2006-03-29 10:49:00,1.17423,1.17431,1.17415,1.17418,141200000.0
2006-03-29 10:50:00,1.17412,1.17421,1.17404,1.17421,133800001.0
2006-03-29 10:51:00,1.17421,1.17421,1.1741,1.17417,111400001.0
2006-03-29 10:52:00,1.17403,1.17403,1.17386,1.17386,48600000.0
2006-03-29 10:53:00,1.17394,1.1741,1.17394,1.1741,93499999.0
2006-03-29 10:54:00,1.17422,1.17428,1.1739,1.1739,21300000.0
2006-03-29 10:55:00,1.17371,1.17376,1.17367,1.17367,147699997.0
2006-03-29 10:56:00,1.17367,1.17378,1.17367,1.17377,153800002.0
2006-03-29 10:57:00,1.17371,1.17378,1.17363,1.17363,111600001.0
2006-03-29 10:58:00,1.17373,1.17379,1.17367,1.17378,114200000.0
2006-03-29 10:59:00,1.17382,1.17382,1.17372,1.17372,28000000.0
2006-03-29 11:00:00,1.17364,1.17393,1.17364,1.17393,123499998.0
2006-03-29 11:01:00,1.17398,1.17424,1.17388,1.17403,164600001.0
2006-03-29 11:02:00,1.17404,1.1741,1.17403,1.17403,83800000.0
2006-03-29 11:03:00,1.17407,1.1743,1.17407,1.17427,115699999.0
2006-03-29 11:04:00,1.1742,1.1742,1.17402,1.17408,127999997.0
2006-03-29 11:05:00,1.17396,1.17396,1.17374,1.17384,38700000.0
2006-03-29 11:06:00,1.1738,1.1738,1.17355,1.17355,88500001.0
2006-03-29 11:07:00,1.1736,1.1736,1.17352,1.17352,5600000.0
2006-03-29 11:08:00,1.17362,1.1737,1.1736,1.17369,78100000.0
2006-03-29 11:09:00,1.17361,1.17368,1.17361,1.17362,51199999.0
2006-03-29 11:10:00,1.17363,1.17377,1.17363,1.17377,115200000.0
2006-03-29 11:11:00,1.17379,1.17392,1.17375,1.17392,110200000.0
2006-03-29 11:12:00,1.17391,1.17396,1.17379,1.17388,181899998.0
2006-03-29 11:13:00,1.17383,1.17406,1.17383,1.17403,162799999.0
2006-03-29 11:14:00,1.17395,1.17405,1.17392,1.17392,54999999.0
2006-03-29 11:15:00,1.17393,1.17405,1.17392,1.174,180600005.0
2006-03-29 11:16:00,1.174,1.17405,1.17397,1.174,109400000.0
2006-03-29 11:17:00,1.17395,1.174,1.17395,1.17397,44100001.0
2006-03-29 11:18:00,1.17395,1.174,1.17395,1.17395,108700003.0
2006-03-29 11:19:00,1.17403,1.17411,1.17398,1.17398,174899999.0
2006-03-29 11:20:00,1.174,1.174,1.17392,1.17392,145900002.0
2006-03-29 11:21:00,1.17398,1.174,1.17394,1.17394,72799998.0
2006-03-29 11:22:00,1.17397,1.17397,1.17393,1.17393,47000000.0
2006-03-29 11:23:00,1.17385,1.17395,1.17385,1.17395,46200002.0
2006-03-29 11:24:00,1.1738,1.1738,1.17364,1.1737,59100001.0
2006-03-29 11:25:00,1.17377,1.17381,1.17373,1.17379,176700001.0
2006-03-29 11:26:00,1.17381,1.17393,1.17381,1.17393,73700000.0
2006-03-29 11:27:00,1.17388,1.1739,1.17378,1.17382,80800000.0
2006-03-29 11:28:00,1.17389,1.17414,1.17389,1.17409,80600002.0
2006-03-29 11:29:00,1.17401,1.17407,1.17394,1.17394,73700001.0
2006-03-29 11:30:00,1.17405,1.17415,1.17405,1.1741,37100000.0
2006-03-29 11:31:00,1.17413,1.17432,1.17413,1.17432,73800002.0
2006-03-29 11:32:00,1.17427,1.17427,1.17411,1.17413,187599998.0
2006-03-29 11:33:00,1.17407,1.17416,1.17402,1.17402,83599998.0
2006-03-29 11:34:00,1.1739,1.17397,1.17385,1.17385,169900001.0
2006-03-29 11:35:00,1.1739,1.17393,1.17382,1.17385,196600001.0
2006-03-29 11:36:00,1.17383,1.17385,1.17358,1.17358,122499998.0
2006-03-29 11:37:00,1.1736,1.1737,1.1736,1.17364,32700000.0
2006-03-29 11:38:00,1.1736,1.1736,1.17347,1.17357,178000000.0
2006-03-29 11:39:00,1.17352,1.17358,1.17343,1.1735,77300001.0
2006-03-29 11:40:00,1.17349,1.17352,1.17337,1.17348,138800003.0
2006-03-29 11:41:00,1.17352,1.17352,1.17337,1.17345,105800001.0
2006-03-29 11:42:00,1.17347,1.17349,1.17337,1.17337,136200003.0
2006-03-29 11:43:00,1.17341,1.1735,1.17336,1.1735,76200002.0
2006-03-29 11:44:00,1.17328,1.17354,1.17328,1.17354,54800000.0
2006-03-29 11:45:00,1.17362,1.17362,1.17352,1.17352,114800002.0
2006-03-29 11:46:00,1.1736,1.1737,1.17358,1.17367,52500000.0
2006-03-29 11:47:00,1.17358,1.17374,1.17354,1.17374,84700000.0
2006-03-29 11:48:00,1.17372,1.17373,1.17365,1.17365,35100000.0
2006-03-29 11:49:00,1.17372,1.17375,1.17365,1.17365,117699999.0
2006-03-29 11:50:00,1.1737,1.17375,1.17365,1.1737,156100003.0
2006-03-29 11:51:00,1.17372,1.17381,1.17364,1.17364,136800003.0
2006-03-29 11:52:00,1.17371,1.17382,1.1737,1.17378,160499999.0
2006-03-29 11:53:00,1.17374,1.17378,1.17365,1.17365,103399998.0
2006-03-29 11:54:00,1.17378,1.1738,1.17374,1.17378,159799997.0
2006-03-29 11:55:00,1.17382,1.17382,1.17357,1.17361,75100000.0
2006-03-29 11:56:00,1.1736,1.1736,1.17352,1.1736,57500001.0
2006-03-29 11:57:00,1.1736,1.17365,1.17355,1.17355,147300001.0
2006-03-29 11:58:00,1.17355,1.17362,1.17355,1.17355,87299999.0
2006-03-29 11:59:00,1.17358,1.17358,1.17342,1.17342,84600001.0
2006-03-29 12:00:00,1.1735,1.17354,1.17346,1.17351,32700001.0
2006-03-29 12:01:00,1.17361,1.17378,1.17361,1.17376,71500001.0
2006-03-29 12:02:00,1.17376,1.17383,1.17367,1.17367,21600000.0
2006-03-29 12:03:00,1.17362,1.1737,1.17359,1.17365,66800001.0
2006-03-29 12:04:00,1.17367,1.17367,1.17349,1.17353,73499999.0
2006-03-29 12:05:00,1.17352,1.1736,1.17348,1.17348,22300000.0
2006-03-29 12:06:00,1.17347,1.17347,1.1731,1.1731,70300001.0
2006-03-29 12:07:00,1.17309,1.17314,1.17299,1.17311,130100000.0
2006-03-29 12:08:00,1.17316,1.17316,1.17263,1.17263,108800000.0
2006-03-29 12:09:00,1.17267,1.17267,1.17242,1.17242,118299999.0
2006-03-29 12:10:00,1.1724,1.17245,1.1724,1.17245,12700000.0
2006-03-29 12:11:00,1.1724,1.17267,1.1724,1.17267,97100000.0
2006-03-29 12:12:00,1.17269,1.17276,1.17253,1.17267,71399999.0
2006-03-29 12:13:00,1.17264,1.17278,1.17264,1.17278,102000002.0
2006-03-29 12:14:00,1.1728,1.17283,1.17275,1.17275,79800003.0
2006-03-29 12:15:00,1.17274,1.17279,1.17268,1.17268,45800000.0
2006-03-29 12:16:00,1.17272,1.17279,1.1727,1.17278,50099999.0
2006-03-29 12:17:00,1.17287,1.17292,1.17283,1.17286,130600001.0
2006-03-29 12:18:00,1.1729,1.17294,1.17275,1.17275,78599999.0
2006-03-29 12:19:00,1.17277,1.17277,1.17265,1.17265,92800001.0
2006-03-29 12:20:00,1.1726,1.17265,1.17255,1.17255,98399996.0
2006-03-29 12:21:00,1.17255,1.17265,1.17255,1.1726,113800000.0
2006-03-29 12:22:00,1.17262,1.17263,1.17255,1.17263,47900001.0
2006-03-29 12:23:00,1.17262,1.17262,1.17249,1.17257,39200000.0
2006-03-29 12:24:00,1.1726,1.1726,1.17255,1.17255,26000001.0
2006-03-29 12:25:00,1.17257,1.17263,1.17251,1.17259,70699999.0
2006-03-29 12:26:00,1.17266,1.17272,1.1726,1.1726,128900001.0
2006-03-29 12:27:00,1.17257,1.17265,1.1725,1.17265,81900000.0
2006-03-29 12:28:00,1.17257,1.1726,1.17252,1.1726,122400001.0
2006-03-29 12:29:00,1.17261,1.17276,1.17261,1.17268,95300000.0
2006-03-29 12:30:00,1.17272,1.17291,1.17272,1.17289,63999999.0
2006-03-29 12:31:00,1.17287,1.17302,1.17275,1.17275,64600000.0
2006-03-29 12:32:00,1.1725,1.17252,1.17236,1.17247,53499999.0
2006-03-29 12:33:00,1.17246,1.17246,1.17229,1.17233,80600002.0
2006-03-29 12:34:00,1.17235,1.17245,1.17235,1.17235,132000000.0
2006-03-29 12:35:00,1.17245,1.17245,1.17235,1.17235,35400001.0
2006-03-29 12:36:00,1.17237,1.17237,1.17235,1.17235,35600000.0
2006-03-29 12:37:00,1.17238,1.1724,1.17231,1.17232,63899999.0
2006-03-29 12:38:00,1.17235,1.17237,1.1723,1.1723,103600000.0
2006-03-29 12:39:00,1.17237,1.17244,1.1723,1.1724,31100001.0
2006-03-29 12:40:00,1.17245,1.17245,1.17233,1.17242,193000001.0
2006-03-29 12:41:00,1.1724,1.1724,1.17238,1.1724,147200001.0
2006-03-29 12:42:00,1.17242,1.17255,1.17241,1.17249,120300000.0
2006-03-29 12:43:00,1.17249,1.17256,1.17249,1.17256,21500000.0
2006-03-29 12:44:00,1.17257,1.17265,1.17255,1.1726,51699999.0
2006-03-29 12:45:00,1.17263,1.17277,1.1726,1.17277,25600000.0
2006-03-29 12:46:00,1.17282,1.17282,1.17272,1.17272,14600000.0
2006-03-29 12:47:00,1.17267,1.17273,1.17263,1.17265,48600000.0
2006-03-29 12:48:00,1.17273,1.17273,1.17254,1.17262,30900001.0
2006-03-29 12:49:00,1.1726,1.17266,1.17247,1.17247,29200000.0
2006-03-29 12:50:00,1.17245,1.17258,1.17245,1.17255,65700000.0
2006-03-29 12:51:00,1.17247,1.1725,1.1724,1.1725,103100000.0
2006-03-29 12:52:00,1.17248,1.1725,1.17245,1.1725,44000001.0
2006-03-29 12:53:00,1.17248,1.17253,1.17246,1.17251,96700001.0
2006-03-29 12:54:00,1.17253,1.17253,1.17247,1.17247,32400000.0
2006-03-29 12:55:00,1.17245,1.1725,1.17245,1.17245,76100000.0
2006-03-29 12:56:00,1.1725,1.17255,1.17245,1.1725,147600002.0
2006-03-29 12:57:00,1.1725,1.17252,1.17245,1.17252,34000000.0
2006-03-29 12:58:00,1.17245,1.1725,1.17245,1.1725,10300000.0
2006-03-29 12:59:00,1.1725,1.1726,1.17248,1.1726,32400000.0
2006-03-29 13:00:00,1.17252,1.17269,1.17252,1.17256,200599996.0
2006-03-29 13:01:00,1.17267,1.17267,1.17229,1.17233,93300000.0
2006-03-29 13:02:00,1.1722,1.17225,1.1722,1.1722,105600001.0
2006-03-29 13:03:00,1.17213,1.17213,1.17195,1.17195,47199999.0
2006-03-29 13:04:00,1.17178,1.17178,1.17163,1.17167,132499999.0
2006-03-29 13:05:00,1.17168,1.17187,1.17168,1.17181,117100001.0
2006-03-29 13:06:00,1.1718,1.17185,1.17178,1.1718,77800000.0
2006-03-29 13:07:00,1.17188,1.1719,1.17185,1.17185,96299999.0
2006-03-29 13:08:00,1.17195,1.17208,1.17195,1.17195,96699999.0
2006-03-29 13:09:00,1.17193,1.17193,1.17179,1.1719,125400004.0
2006-03-29 13:10:00,1.17195,1.17195,1.17171,1.17171,14000000.0
2006-03-29 13:11:00,1.17167,1.17167,1.1716,1.1716,44700000.0
2006-03-29 13:12:00,1.17163,1.17166,1.17163,1.17163,65400000.0
2006-03-29 13:13:00,1.17165,1.17165,1.17148,1.17158,140200000.0
2006-03-29 13:14:00,1.17158,1.17158,1.17147,1.17158,68500001.0
2006-03-29 13:15:00,1.17154,1.17159,1.17154,1.17159,56800000.0
2006-03-29 13:16:00,1.17148,1.17148,1.17148,1.17148,22300000.0
2006-03-29 13:17:00,1.17152,1.17161,1.17151,1.17151,88900002.0
2006-03-29 13:18:00,1.17147,1.17153,1.17143,1.17153,145499999.0
2006-03-29 13:19:00,1.17157,1.17176,1.17157,1.17171,83399999.0
2006-03-29 13:20:00,1.17164,1.17166,1.1715,1.17158,41300000.0
2006-03-29 13:21:00,1.17178,1.17199,1.17178,1.17198,71000001.0
2006-03-29 13:22:00,1.17188,1.17202,1.17188,1.172,80900000.0
2006-03-29 13:23:00,1.17198,1.17198,1.17192,1.17192,45300001.0
2006-03-29 13:24:00,1.17192,1.17211,1.17189,1.17211,84700000.0
2006-03-29 13:25:00,1.17215,1.17233,1.17215,1.17233,58600000.0
2006-03-29 13:26:00,1.17232,1.17234,1.17228,1.17228,68699999.0
2006-03-29 13:27:00,1.1723,1.1723,1.17225,1.1723,54300000.0
2006-03-29 13:28:00,1.17242,1.17263,1.17242,1.17263,13000000.0
2006-03-29 13:29:00,1.17278,1.17289,1.17271,1.17278,87999999.0
2006-03-29 13:30:00,1.17278,1.17282,1.1727,1.17273,72300000.0
2006-03-29 13:31:00,1.17264,1.17273,1.17263,1.17263,51500000.0
2006-03-29 13:32:00,1.17263,1.17263,1.17244,1.17244,103500001.0
2006-03-29 13:33:00,1.17255,1.17255,1.17243,1.17248,83200000.0
2006-03-29 13:34:00,1.17247,1.17247,1.17243,1.17243,17600000.0
2006-03-29 13:35:00,1.17241,1.17251,1.17234,1.17245,241200002.0
2006-03-29 13:36:00,1.17237,1.17237,1.17208,1.17208,117700002.0
2006-03-29 13:37:00,1.17195,1.17206,1.17195,1.17201,123600000.0
2006-03-29 13:38:00,1.17201,1.17218,1.17201,1.17212,88999998.0
2006-03-29 13:39:00,1.1721,1.1721,1.1721,1.1721,40899998.0
2006-03-29 13:40:00,1.17213,1.17236,1.17213,1.17236,108300002.0
2006-03-29 13:41:00,1.1723,1.17236,1.17209,1.17209,52100000.0
2006-03-29 13:42:00,1.17215,1.17215,1.17203,1.17205,210200004.0
2006-03-29 13:43:00,1.17218,1.17225,1.17215,1.17215,69000001.0
2006-03-29 13:44:00,1.1722,1.17231,1.1722,1.17223,87299998.0
2006-03-29 13:45:00,1.17225,1.17235,1.17225,1.17235,53399999.0
2006-03-29 13:46:00,1.17235,1.17235,1.1723,1.1723,46400002.0
2006-03-29 13:47:00,1.17225,1.17237,1.17225,1.17237,102500000.0
2006-03-29 13:48:00,1.17238,1.17238,1.17229,1.17233,45100000.0
2006-03-29 13:49:00,1.17234,1.17234,1.17219,1.17219,33400000.0
2006-03-29 13:50:00,1.17217,1.17217,1.17203,1.17203,144599998.0
2006-03-29 13:51:00,1.17205,1.17216,1.17205,1.17216,48799999.0
2006-03-29 13:52:00,1.17222,1.17242,1.17222,1.1724,91199998.0
2006-03-29 13:53:00,1.17235,1.17235,1.17232,1.17233,18300000.0
2006-03-29 13:54:00,1.17225,1.1723,1.17225,1.1723,20300000.0
2006-03-29 13:55:00,1.17225,1.17227,1.17225,1.17227,92700002.0
2006-03-29 13:56:00,1.17225,1.17233,1.17225,1.1723,116599998.0
2006-03-29 13:57:00,1.17225,1.17235,1.1721,1.1723,155800002.0
2006-03-29 13:58:00,1.1723,1.1723,1.17225,1.17225,68600001.0
2006-03-29 13:59:00,1.17225,1.17235,1.17225,1.1723,76400000.0
2006-03-29 14:00:00,1.17227,1.17233,1.17227,1.17233,8000000.0
2006-03-29 14:01:00,1.1723,1.1723,1.1723,1.1723,54700001.0
2006-03-29 14:02:00,1.17231,1.17237,1.17231,1.17231,132100001.0
2006-03-29 14:03:00,1.17238,1.17251,1.17238,1.17241,45700001.0
2006-03-29 14:04:00,1.17223,1.1723,1.17223,1.1723,33500001.0
2006-03-29 14:05:00,1.17225,1.17235,1.17225,1.1723,24200000.0
2006-03-29 14:06:00,1.17221,1.17238,1.17221,1.17229,159100000.0
2006-03-29 14:07:00,1.17225,1.1723,1.17225,1.1723,16800000.0
2006-03-29 14:08:00,1.17235,1.17235,1.17232,1.17232,16900000.0
2006-03-29 14:09:00,1.17223,1.17225,1.17223,1.17225,19200000.0
2006-03-29 14:10:00,1.17235,1.17235,1.17223,1.1723,208599997.0
2006-03-29 14:11:00,1.17236,1.17273,1.17236,1.17273,101100002.0
2006-03-29 14:12:00,1.17279,1.17281,1.17271,1.17278,125600002.0
2006-03-29 14:13:00,1.17301,1.17324,1.17301,1.17324,44100000.0
2006-03-29 14:14:00,1.17345,1.1735,1.17334,1.17334,139500000.0
2006-03-29 14:15:00,1.17325,1.17345,1.17325,1.17342,122000000.0
2006-03-29 14:16:00,1.17335,1.17335,1.17325,1.17325,36599999.0
2006-03-29 14:17:00,1.17315,1.17315,1.17307,1.17307,71700001.0
2006-03-29 14:18:00,1.17311,1.17311,1.17304,1.17304,59699999.0
2006-03-29 14:19:00,1.17307,1.17311,1.17298,1.17311,77699999.0
2006-03-29 14:20:00,1.1731,1.17315,1.173,1.17307,115999999.0
2006-03-29 14:21:00,1.17308,1.17308,1.17296,1.17308,146500001.0
2006-03-29 14:22:00,1.17305,1.17305,1.17305,1.17305,41900001.0
2006-03-29 14:23:00,1.17312,1.17315,1.17305,1.17305,64600000.0
2006-03-29 14:24:00,1.17307,1.17307,1.17295,1.17295,70300000.0
2006-03-29 14:25:00,1.17281,1.17284,1.17281,1.17284,7000000.0
2006-03-29 14:26:00,1.17282,1.17299,1.17282,1.17283,103100000.0
2006-03-29 14:27:00,1.17292,1.17301,1.17288,1.17299,87199999.0
2006-03-29 14:28:00,1.17297,1.17298,1.17292,1.17298,99700001.0
2006-03-29 14:29:00,1.17283,1.17289,1.17277,1.17288,130399998.0
2006-03-29 14:30:00,1.17294,1.17294,1.17294,1.17294,12800000.0
2006-03-29 14:31:00,1.173,1.173,1.173,1.173,36000000.0
2006-03-29 14:32:00,1.173,1.17305,1.17294,1.17294,118900001.0
2006-03-29 14:33:00,1.17292,1.17305,1.17287,1.17293,118600000.0
2006-03-29 14:34:00,1.17295,1.17295,1.17283,1.17288,34199999.0
2006-03-29 14:35:00,1.17288,1.17298,1.17285,1.17285,78999999.0
2006-03-29 14:36:00,1.17291,1.17291,1.17268,1.17272,85999998.0
2006-03-29 14:37:00,1.1727,1.17277,1.17256,1.17277,117699997.0
2006-03-29 14:38:00,1.17271,1.17271,1.17227,1.17241,157300000.0
2006-03-29 14:39:00,1.17235,1.17276,1.17224,1.17271,104400001.0
2006-03-29 14:40:00,1.1727,1.17274,1.17239,1.17239,63100001.0
2006-03-29 14:41:00,1.1724,1.17248,1.1724,1.17248,70300001.0
2006-03-29 14:42:00,1.17246,1.17246,1.17233,1.17235,76800001.0
2006-03-29 14:43:00,1.17235,1.17245,1.17235,1.17245,67200000.0
2006-03-29 14:44:00,1.17236,1.17236,1.17234,1.17234,43000001.0
2006-03-29 14:45:00,1.17241,1.17241,1.17233,1.17233,46100000.0
2006-03-29 14:46:00,1.1724,1.17248,1.1723,1.1724,121200002.0
2006-03-29 14:47:00,1.17228,1.17228,1.17222,1.17222,47600000.0
2006-03-29 14:48:00,1.172,1.17211,1.17189,1.1721,212700002.0
2006-03-29 14:49:00,1.17206,1.17232,1.17206,1.17227,132900002.0
2006-03-29 14:50:00,1.17241,1.17262,1.17238,1.17262,55300000.0
2006-03-29 14:51:00,1.1726,1.17278,1.1726,1.17277,59200000.0
2006-03-29 14:52:00,1.17288,1.17293,1.17285,1.17285,150499999.0
2006-03-29 14:53:00,1.173,1.17317,1.173,1.17312,92100001.0
2006-03-29 14:54:00,1.17292,1.1731,1.17292,1.17307,55899999.0
2006-03-29 14:55:00,1.17315,1.17315,1.17305,1.17315,201600000.0
2006-03-29 14:56:00,1.17315,1.17326,1.17307,1.17307,82200003.0
2006-03-29 14:57:00,1.17277,1.17294,1.17246,1.17246,157399999.0
2006-03-29 14:58:00,1.17236,1.17242,1.17223,1.17223,50299999.0
2006-03-29 14:59:00,1.17229,1.17229,1.17221,1.17223,74000001.0
2006-03-29 15:00:00,1.17221,1.17228,1.17219,1.17222,142400001.0
2006-03-29 15:01:00,1.17216,1.17226,1.17209,1.17213,61500001.0
2006-03-29 15:02:00,1.17205,1.17205,1.17191,1.17198,31700000.0
2006-03-29 15:03:00,1.17185,1.17199,1.17173,1.17178,140100002.0
2006-03-29 15:04:00,1.17177,1.17215,1.17177,1.17215,60900001.0
2006-03-29 15:05:00,1.17216,1.17216,1.17209,1.17209,17600000.0
2006-03-29 15:06:00,1.17214,1.17225,1.17214,1.17222,87700000.0
2006-03-29 15:07:00,1.17212,1.17212,1.17175,1.17181,40000000.0
2006-03-29 15:08:00,1.1717,1.17172,1.17164,1.17164,50500000.0
2006-03-29 15:09:00,1.17172,1.17191,1.17166,1.1719,73000000.0
2006-03-29 15:10:00,1.17187,1.17187,1.17183,1.17183,18300000.0
2006-03-29 15:11:00,1.1718,1.17186,1.17168,1.17169,124199999.0
2006-03-29 15:12:00,1.17163,1.17165,1.1715,1.17165,64400001.0
2006-03-29 15:13:00,1.17165,1.17171,1.17153,1.17162,180600001.0
2006-03-29 15:14:00,1.1716,1.1716,1.17145,1.17145,115299999.0
2006-03-29 15:15:00,1.1717,1.17175,1.17157,1.17175,69100000.0
2006-03-29 15:16:00,1.17173,1.17192,1.17162,1.17192,104900002.0
2006-03-29 15:17:00,1.17197,1.17224,1.17197,1.17202,43399999.0
2006-03-29 15:18:00,1.17215,1.17215,1.17166,1.17166,96300002.0
2006-03-29 15:19:00,1.17161,1.17168,1.1715,1.1715,92999999.0
2006-03-29 15:20:00,1.17137,1.17159,1.17137,1.17159,95999997.0
2006-03-29 15:21:00,1.17149,1.17156,1.17141,1.17149,70900000.0
2006-03-29 15:22:00,1.17153,1.17161,1.1715,1.17159,138600000.0
2006-03-29 15:23:00,1.17151,1.17156,1.17147,1.17147,67400001.0
2006-03-29 15:24:00,1.17152,1.17162,1.17152,1.17162,62300000.0
2006-03-29 15:25:00,1.1716,1.1716,1.17147,1.17147,49400000.0
2006-03-29 15:26:00,1.17146,1.17146,1.1713,1.1713,35900000.0
2006-03-29 15:27:00,1.17125,1.17125,1.17103,1.17103,58500000.0
2006-03-29 15:28:00,1.17098,1.17111,1.17098,1.17102,78300001.0
2006-03-29 15:29:00,1.17103,1.17109,1.17097,1.17102,104399999.0
2006-03-29 15:30:00,1.17092,1.17116,1.17092,1.17116,104600002.0
2006-03-29 15:31:00,1.17121,1.17133,1.17112,1.17129,137600002.0
2006-03-29 15:32:00,1.17142,1.17145,1.17133,1.17135,107499999.0
2006-03-29 15:33:00,1.17137,1.17137,1.17122,1.17129,102499998.0
2006-03-29 15:34:00,1.17135,1.17135,1.17116,1.1712,72699999.0
2006-03-29 15:35:00,1.17122,1.17128,1.17121,1.17124,92700001.0
2006-03-29 15:36:00,1.17125,1.1714,1.17122,1.17129,61199999.0
2006-03-29 15:37:00,1.17127,1.17127,1.17112,1.17117,102700000.0
2006-03-29 15:38:00,1.1711,1.17114,1.17105,1.1711,86699999.0
2006-03-29 15:39:00,1.17106,1.17115,1.17101,1.17112,44200000.0
2006-03-29 15:40:00,1.17108,1.17109,1.17101,1.17108,41999999.0
2006-03-29 15:41:00,1.17103,1.17118,1.17103,1.17116,110299999.0
2006-03-29 15:42:00,1.17113,1.17127,1.17108,1.17127,58200000.0
2006-03-29 15:43:00,1.17145,1.17146,1.17142,1.17143,112200002.0
2006-03-29 15:44:00,1.1714,1.1714,1.1714,1.1714,54599998.0
2006-03-29 15:45:00,1.17134,1.17144,1.17128,1.17143,132700001.0
2006-03-29 15:46:00,1.17131,1.17141,1.17121,1.1713,133900000.0
2006-03-29 15:47:00,1.17124,1.17124,1.17103,1.17103,109299997.0
2006-03-29 15:48:00,1.17112,1.17122,1.17109,1.17113,63600000.0
2006-03-29 15:49:00,1.17125,1.1713,1.1712,1.17126,27400000.0
2006-03-29 15:50:00,1.17136,1.17136,1.17134,1.17134,8000000.0
2006-03-29 15:51:00,1.17135,1.17135,1.17135,1.17135,11200000.0
2006-03-29 15:52:00,1.1713,1.17133,1.17116,1.17125,97100000.0
2006-03-29 15:53:00,1.17125,1.17125,1.17113,1.17113,57900000.0
2006-03-29 15:54:00,1.17118,1.17129,1.17118,1.17129,4000000.0
2006-03-29 15:55:00,1.17138,1.17158,1.17138,1.17152,109400001.0
2006-03-29 15:56:00,1.17138,1.17161,1.17129,1.17135,88699998.0
2006-03-29 15:57:00,1.17135,1.17144,1.17135,1.17142,67300000.0
2006-03-29 15:58:00,1.17147,1.1715,1.17142,1.17142,154199998.0
2006-03-29 15:59:00,1.17139,1.17145,1.17136,1.17142,43200000.0
2006-03-29 16:00:00,1.17141,1.17146,1.17129,1.17138,96600001.0
2006-03-29 16:01:00,1.17145,1.17154,1.17135,1.17145,102700002.0
2006-03-29 16:02:00,1.17153,1.17172,1.17148,1.17148,45900000.0
2006-03-29 16:03:00,1.17142,1.17146,1.17142,1.17146,40400000.0
2006-03-29 16:04:00,1.17145,1.17182,1.17145,1.17175,35900000.0
2006-03-29 16:05:00,1.17189,1.17189,1.1717,1.17176,87900002.0
2006-03-29 16:06:00,1.17188,1.17198,1.17182,1.17182,174500006.0
2006-03-29 16:07:00,1.1718,1.1718,1.17132,1.17132,81600000.0
2006-03-29 16:08:00,1.17125,1.17142,1.17125,1.1714,62199999.0
2006-03-29 16:09:00,1.17136,1.17146,1.17136,1.17142,109799999.0
2006-03-29 16:10:00,1.17144,1.17145,1.17138,1.17142,77900001.0
2006-03-29 16:11:00,1.17138,1.17164,1.17138,1.17164,145000002.0
2006-03-29 16:12:00,1.17165,1.17165,1.17154,1.17154,16100000.0
2006-03-29 16:13:00,1.1716,1.17189,1.1716,1.17176,56300000.0
2006-03-29 16:14:00,1.17173,1.17186,1.1717,1.17186,162699998.0
2006-03-29 16:15:00,1.17193,1.17224,1.1718,1.17224,70300000.0
2006-03-29 16:16:00,1.17223,1.17223,1.17204,1.17211,55400000.0
2006-03-29 16:17:00,1.17218,1.17235,1.17206,1.17235,51700001.0
2006-03-29 16:18:00,1.17245,1.17245,1.1722,1.1722,56500000.0
2006-03-29 16:19:00,1.17213,1.17213,1.172,1.17211,105800000.0
2006-03-29 16:20:00,1.17208,1.17232,1.17208,1.17232,70399999.0
2006-03-29 16:21:00,1.17228,1.1723,1.17207,1.17217,92600000.0
2006-03-29 16:22:00,1.17218,1.17235,1.17211,1.17235,55100002.0
2006-03-29 16:23:00,1.1724,1.1724,1.172,1.172,109000001.0
2006-03-29 16:24:00,1.17205,1.17217,1.17205,1.17207,33000000.0
2006-03-29 16:25:00,1.17212,1.17213,1.17195,1.17195,111600001.0
2006-03-29 16:26:00,1.17186,1.17195,1.17183,1.17183,170300002.0
2006-03-29 16:27:00,1.17181,1.17202,1.17181,1.17202,64800001.0
2006-03-29 16:28:00,1.17207,1.17207,1.17191,1.17195,96600000.0
2006-03-29 16:29:00,1.17204,1.17204,1.17204,1.17204,24699999.0
2006-03-29 16:30:00,1.17226,1.17246,1.17226,1.17242,89600001.0
2006-03-29 16:31:00,1.17239,1.17254,1.17236,1.17236,180900003.0
2006-03-29 16:32:00,1.17231,1.17241,1.17219,1.1722,121600000.0
2006-03-29 16:33:00,1.17213,1.17214,1.17212,1.17214,71100001.0
2006-03-29 16:34:00,1.172,1.17203,1.17188,1.17188,156600002.0
2006-03-29 16:35:00,1.17199,1.17208,1.17199,1.17208,104599996.0
2006-03-29 16:36:00,1.17211,1.17252,1.17211,1.1722,56800000.0
2006-03-29 16:37:00,1.17235,1.17265,1.17235,1.17263,134799999.0
2006-03-29 16:38:00,1.17261,1.17277,1.17256,1.17256,120800001.0
2006-03-29 16:39:00,1.1726,1.17273,1.17254,1.1726,195100001.0
2006-03-29 16:40:00,1.17243,1.17251,1.17238,1.17251,57500001.0
2006-03-29 16:41:00,1.17243,1.17247,1.17241,1.17241,81299999.0
2006-03-29 16:42:00,1.17255,1.17255,1.17251,1.17251,14400000.0
2006-03-29 16:43:00,1.17249,1.17257,1.17245,1.17251,33600000.0
2006-03-29 16:44:00,1.17248,1.17271,1.17238,1.17271,73899999.0
2006-03-29 16:45:00,1.17282,1.17296,1.17275,1.17295,54599999.0
2006-03-29 16:46:00,1.1729,1.1729,1.17285,1.17285,64199998.0
2006-03-29 16:47:00,1.17297,1.17313,1.17297,1.17313,25100000.0
2006-03-29 16:48:00,1.17308,1.17325,1.17296,1.17325,107000000.0
2006-03-29 16:49:00,1.17336,1.17385,1.17336,1.17366,197599998.0
2006-03-29 16:50:00,1.17369,1.17409,1.17369,1.17405,196200003.0
2006-03-29 16:51:00,1.17409,1.17409,1.17403,1.17403,60100000.0
2006-03-29 16:52:00,1.17398,1.17402,1.17386,1.17402,153200003.0
2006-03-29 16:53:00,1.17403,1.17405,1.174,1.174,19100000.0
2006-03-29 16:54:00,1.17388,1.17388,1.17379,1.17379,47100000.0
2006-03-29 16:55:00,1.1735,1.17357,1.17338,1.17338,106799999.0
2006-03-29 16:56:00,1.17316,1.17328,1.1731,1.17321,75900001.0
2006-03-29 16:57:00,1.17331,1.17353,1.17331,1.17353,57600001.0
2006-03-29 16:58:00,1.17349,1.17385,1.17349,1.17371,149600003.0
2006-03-29 16:59:00,1.17373,1.17385,1.17359,1.17372,137900000.0
2006-03-29 17:00:00,1.17377,1.17377,1.17343,1.17343,123400001.0
2006-03-29 17:01:00,1.1733,1.1733,1.17327,1.17327,16900000.0
2006-03-29 17:02:00,1.17321,1.17321,1.17305,1.17305,100000000.0
2006-03-29 17:03:00,1.17318,1.17334,1.1731,1.1732,63800001.0
2006-03-29 17:04:00,1.173,1.173,1.17273,1.17273,31900000.0
2006-03-29 17:05:00,1.17271,1.17279,1.17271,1.17279,36000000.0
2006-03-29 17:06:00,1.17294,1.17309,1.17294,1.17309,15400000.0
2006-03-29 17:07:00,1.17322,1.17328,1.17315,1.17315,57799999.0
2006-03-29 17:08:00,1.17317,1.17343,1.17317,1.17343,113500001.0
2006-03-29 17:09:00,1.17334,1.17334,1.17284,1.17303,44599999.0
2006-03-29 17:10:00,1.17307,1.17318,1.17302,1.17318,52900000.0
2006-03-29 17:11:00,1.17294,1.17299,1.17283,1.17292,101900001.0
2006-03-29 17:12:00,1.17304,1.17335,1.17304,1.17335,61199999.0
2006-03-29 17:13:00,1.17328,1.17398,1.17327,1.17398,90900001.0
2006-03-29 17:14:00,1.17403,1.17426,1.17403,1.17418,42899999.0
2006-03-29 17:15:00,1.17409,1.17409,1.17393,1.17407,136500000.0
2006-03-29 17:16:00,1.17413,1.17419,1.17399,1.17412,120600000.0
2006-03-29 17:17:00,1.17412,1.17412,1.17392,1.17392,10400000.0
2006-03-29 17:18:00,1.17385,1.17385,1.17377,1.17382,45899999.0
2006-03-29 17:19:00,1.17394,1.17399,1.17382,1.17395,90300000.0
2006-03-29 17:20:00,1.17394,1.17396,1.17383,1.17392,136700000.0
2006-03-29 17:21:00,1.17379,1.17379,1.17361,1.17367,88100000.0
2006-03-29 17:22:00,1.17361,1.17361,1.17352,1.17359,147400001.0
2006-03-29 17:23:00,1.17358,1.17358,1.1733,1.17334,25600000.0
2006-03-29 17:24:00,1.17334,1.17334,1.17298,1.17303,87299999.0
2006-03-29 17:25:00,1.17293,1.17293,1.17266,1.17284,55900000.0
2006-03-29 17:26:00,1.17295,1.17301,1.17287,1.17287,183100002.0
2006-03-29 17:27:00,1.1729,1.17305,1.1729,1.17305,143399999.0
2006-03-29 17:28:00,1.1729,1.17302,1.1729,1.17294,85100002.0
2006-03-29 17:29:00,1.173,1.17307,1.17298,1.173,91100002.0
2006-03-29 17:30:00,1.17302,1.17303,1.17292,1.17292,78199998.0
2006-03-29 17:31:00,1.17275,1.17275,1.17257,1.1726,90000001.0
2006-03-29 17:32:00,1.17255,1.17271,1.17251,1.17263,74799999.0
2006-03-29 17:33:00,1.17255,1.17255,1.1724,1.17248,129300001.0
2006-03-29 17:34:00,1.17252,1.17268,1.17252,1.17268,81600000.0
2006-03-29 17:35:00,1.17253,1.17256,1.17236,1.17236,51000000.0
2006-03-29 17:36:00,1.17237,1.17237,1.17223,1.17223,35900000.0
2006-03-29 17:37:00,1.17206,1.17206,1.17136,1.17163,92200000.0
2006-03-29 17:38:00,1.17183,1.17215,1.17172,1.1721,110099999.0
2006-03-29 17:39:00,1.17208,1.17208,1.17202,1.17208,139799998.0
2006-03-29 17:40:00,1.17213,1.17286,1.17212,1.1728,125399996.0
2006-03-29 17:41:00,1.1727,1.17275,1.17254,1.17275,170400003.0
2006-03-29 17:42:00,1.17284,1.17297,1.17277,1.17286,212900000.0
2006-03-29 17:43:00,1.17275,1.17277,1.17256,1.17277,105200000.0
2006-03-29 17:44:00,1.17287,1.17314,1.17287,1.17307,151900003.0
2006-03-29 17:45:00,1.1731,1.17328,1.1731,1.1732,90599998.0
2006-03-29 17:46:00,1.17311,1.17311,1.17294,1.17294,105199998.0
2006-03-29 17:47:00,1.17292,1.17292,1.17273,1.17287,192700002.0
2006-03-29 17:48:00,1.1729,1.17303,1.17285,1.17285,57600001.0
2006-03-29 17:49:00,1.17285,1.1729,1.17268,1.17268,81900001.0
2006-03-29 17:50:00,1.17255,1.17255,1.17244,1.17244,71799999.0
2006-03-29 17:51:00,1.17253,1.17253,1.17248,1.17248,23899999.0
2006-03-29 17:52:00,1.17252,1.17262,1.17252,1.17253,149800002.0
2006-03-29 17:53:00,1.17259,1.17272,1.17259,1.17265,50800000.0
2006-03-29 17:54:00,1.17281,1.173,1.17281,1.173,53200000.0
2006-03-29 17:55:00,1.17302,1.17317,1.173,1.17317,77400000.0
2006-03-29 17:56:00,1.17324,1.17346,1.17324,1.17327,152500005.0
2006-03-29 17:57:00,1.17333,1.17333,1.1732,1.17327,73599998.0
2006-03-29 17:58:00,1.17328,1.17329,1.17313,1.17319,113400000.0
2006-03-29 17:59:00,1.17315,1.17325,1.17315,1.1732,105400002.0
2006-03-29 18:00:00,1.17323,1.17334,1.17322,1.17334,139900001.0
2006-03-29 18:01:00,1.17328,1.17332,1.17319,1.1732,567200001.0
2006-03-29 18:02:00,1.17321,1.17323,1.17309,1.17316,636300003.0
2006-03-29 18:03:00,1.17315,1.17323,1.17301,1.17312,807200008.0
2006-03-29 18:04:00,1.17299,1.17299,1.17267,1.17269,788099998.0
2006-03-29 18:05:00,1.17265,1.17265,1.17236,1.17236,1017300000.0
2006-03-29 18:06:00,1.1724,1.17245,1.1723,1.17233,586000004.0
2006-03-29 18:07:00,1.17228,1.17238,1.17214,1.17222,906499998.0
2006-03-29 18:08:00,1.17223,1.17246,1.1722,1.1722,1055289992.0
2006-03-29 18:09:00,1.1722,1.1722,1.17212,1.17212,334199998.0
2006-03-29 18:10:00,1.17222,1.17236,1.17214,1.17225,1041690002.0
2006-03-29 18:11:00,1.17241,1.17257,1.17236,1.17255,842600006.0
2006-03-29 18:12:00,1.17257,1.17259,1.17239,1.17239,108100000.0
2006-03-29 18:13:00,1.17243,1.17251,1.17241,1.17246,432000002.0
2006-03-29 18:14:00,1.17242,1.17242,1.17224,1.1723,349300006.0
2006-03-29 18:15:00,1.17219,1.1722,1.17193,1.17193,870999995.0
2006-03-29 18:16:00,1.17194,1.1721,1.17194,1.17206,449000000.0
2006-03-29 18:17:00,1.17214,1.1723,1.17211,1.1723,972200009.0
2006-03-29 18:18:00,1.17227,1.17237,1.17217,1.17217,536900000.0
2006-03-29 18:19:00,1.17229,1.17248,1.17226,1.1724,86199999.0
2006-03-29 18:20:00,1.17237,1.17237,1.17204,1.17207,686600007.0
2006-03-29 18:21:00,1.17205,1.17205,1.17186,1.17187,150300001.0
2006-03-29 18:22:00,1.17186,1.17186,1.17169,1.17175,210999998.0
2006-03-29 18:23:00,1.1718,1.17197,1.1718,1.17197,334300001.0
2006-03-29 18:24:00,1.17199,1.17213,1.17193,1.17193,586500004.0
2006-03-29 18:25:00,1.17185,1.17196,1.17179,1.17196,349500000.0
2006-03-29 18:26:00,1.17195,1.17195,1.17169,1.17174,907599997.0
2006-03-29 18:27:00,1.17178,1.17184,1.17152,1.17152,722100002.0
2006-03-29 18:28:00,1.1715,1.17177,1.1715,1.17177,330689998.0
2006-03-29 18:29:00,1.17178,1.17178,1.1717,1.17172,300889995.0
2006-03-29 18:30:00,1.17169,1.17169,1.17156,1.17168,777500003.0
2006-03-29 18:31:00,1.17172,1.17183,1.17167,1.17183,535500004.0
2006-03-29 18:32:00,1.1719,1.17212,1.17187,1.17208,361700001.0
2006-03-29 18:33:00,1.17208,1.17214,1.17199,1.17204,579800001.0
2006-03-29 18:34:00,1.17201,1.17205,1.17193,1.17198,256899999.0
2006-03-29 18:35:00,1.17197,1.17201,1.1719,1.172,391600002.0
2006-03-29 18:36:00,1.17197,1.17197,1.17184,1.17184,387399999.0
2006-03-29 18:37:00,1.17184,1.17199,1.17184,1.17185,94800000.0
2006-03-29 18:38:00,1.17192,1.17202,1.17187,1.17191,233400001.0
2006-03-29 18:39:00,1.17198,1.17198,1.17192,1.17198,290500004.0
2006-03-29 18:40:00,1.17198,1.17205,1.1719,1.17193,582499997.0
2006-03-29 18:41:00,1.17189,1.17194,1.17182,1.17184,401899999.0
2006-03-29 18:42:00,1.17187,1.172,1.17187,1.17197,550400002.0
2006-03-29 18:43:00,1.17193,1.17196,1.17179,1.17179,507999992.0
2006-03-29 18:44:00,1.17184,1.17205,1.17184,1.17205,260100006.0
2006-03-29 18:45:00,1.1722,1.17241,1.17215,1.17235,419000000.0
2006-03-29 18:46:00,1.17234,1.17234,1.17222,1.17222,254900002.0
2006-03-29 18:47:00,1.1722,1.1722,1.1722,1.1722,31100000.0
2006-03-29 18:48:00,1.17219,1.17225,1.17214,1.17217,120100000.0
2006-03-29 18:49:00,1.17215,1.17215,1.1721,1.17215,71199999.0
2006-03-29 18:50:00,1.17212,1.17217,1.17209,1.17216,90500000.0
2006-03-29 18:51:00,1.17211,1.17221,1.1721,1.1721,122099999.0
2006-03-29 18:52:00,1.1721,1.1721,1.17198,1.17202,133300001.0
2006-03-29 18:53:00,1.17201,1.17206,1.17187,1.17187,537299999.0
2006-03-29 18:54:00,1.17187,1.17191,1.17184,1.17187,156500001.0
2006-03-29 18:55:00,1.17185,1.17195,1.17185,1.17187,470300005.0
2006-03-29 18:56:00,1.17187,1.17187,1.17172,1.17177,215899999.0
2006-03-29 18:57:00,1.1718,1.17188,1.17178,1.17183,329300001.0
2006-03-29 18:58:00,1.17191,1.17206,1.1719,1.17206,142300001.0
2006-03-29 18:59:00,1.17208,1.17212,1.17197,1.172,568300003.0
2006-03-29 19:00:00,1.17209,1.17231,1.17209,1.1723,257300000.0
2006-03-29 19:01:00,1.17229,1.17239,1.17216,1.17218,154800005.0
2006-03-29 19:02:00,1.1722,1.17227,1.17215,1.17227,266000003.0
2006-03-29 19:03:00,1.17227,1.17227,1.17197,1.17197,432000002.0
2006-03-29 19:04:00,1.17195,1.17195,1.17167,1.17167,165399999.0
2006-03-29 19:05:00,1.17167,1.17174,1.17166,1.17174,266600002.0
2006-03-29 19:06:00,1.17186,1.17206,1.17186,1.17204,368399999.0
2006-03-29 19:07:00,1.17208,1.17212,1.17202,1.17212,151000000.0
2006-03-29 19:08:00,1.17206,1.17206,1.17186,1.17188,595900003.0
2006-03-29 19:09:00,1.17181,1.17184,1.17156,1.17166,562400001.0
2006-03-29 19:10:00,1.17172,1.17178,1.17167,1.17167,43000000.0
2006-03-29 19:11:00,1.17167,1.17181,1.17164,1.17168,337900000.0
2006-03-29 19:12:00,1.17166,1.17171,1.17149,1.17149,216600002.0
2006-03-29 19:13:00,1.17149,1.17166,1.17149,1.17154,137700002.0
2006-03-29 19:14:00,1.17148,1.17148,1.17111,1.17111,358800003.0
2006-03-29 19:15:00,1.17093,1.17093,1.17048,1.17069,426800001.0
2006-03-29 19:16:00,1.17075,1.17115,1.17075,1.17115,298100003.0
2006-03-29 19:17:00,1.17122,1.17126,1.17101,1.17122,240999998.0
2006-03-29 19:18:00,1.17124,1.17137,1.17109,1.17111,472200004.0
2006-03-29 19:19:00,1.17099,1.17115,1.17099,1.1711,227900001.0
2006-03-29 19:20:00,1.17113,1.17125,1.17113,1.17115,168299998.0
2006-03-29 19:21:00,1.17122,1.17129,1.17122,1.17126,287900000.0
2006-03-29 19:22:00,1.17126,1.17126,1.17109,1.17118,251100003.0
2006-03-29 19:23:00,1.17117,1.1712,1.17117,1.1712,49500000.0
2006-03-29 19:24:00,1.17124,1.17127,1.1712,1.17123,26300001.0
2006-03-29 19:25:00,1.1712,1.1712,1.1712,1.1712,102400001.0
2006-03-29 19:26:00,1.17124,1.17124,1.17121,1.17121,15100000.0
2006-03-29 19:27:00,1.17124,1.17124,1.17112,1.17122,486700000.0
2006-03-29 19:28:00,1.17132,1.17141,1.17132,1.1714,256500008.0
2006-03-29 19:29:00,1.17142,1.17148,1.17141,1.17148,40900000.0
2006-03-29 19:30:00,1.17155,1.17155,1.17145,1.1715,186300000.0
2006-03-29 19:31:00,1.1715,1.1715,1.1715,1.1715,65000001.0
2006-03-29 19:32:00,1.17152,1.17152,1.17148,1.17148,28700000.0
2006-03-29 19:33:00,1.17137,1.1715,1.17137,1.17144,409700005.0
2006-03-29 19:34:00,1.17147,1.17165,1.17147,1.17165,71699999.0
2006-03-29 19:35:00,1.1717,1.1717,1.1717,1.1717,34000000.0
2006-03-29 19:36:00,1.17171,1.17175,1.17164,1.17169,139399999.0
2006-03-29 19:37:00,1.17183,1.17183,1.17134,1.17134,540999999.0
2006-03-29 19:38:00,1.17138,1.17183,1.17131,1.17167,216800003.0
2006-03-29 19:39:00,1.1717,1.17176,1.17155,1.17175,452700003.0
2006-03-29 19:40:00,1.17175,1.17175,1.1717,1.17175,227599999.0
2006-03-29 19:41:00,1.1717,1.1717,1.17151,1.17161,215300001.0
2006-03-29 19:42:00,1.17159,1.17163,1.17154,1.17154,199400002.0
2006-03-29 19:43:00,1.1716,1.17161,1.17153,1.17153,165799997.0
2006-03-29 19:44:00,1.17147,1.17147,1.17138,1.17138,85100000.0
2006-03-29 19:45:00,1.17136,1.17136,1.17125,1.17125,66299999.0
2006-03-29 19:46:00,1.17124,1.1713,1.17121,1.1713,83400000.0
2006-03-29 19:47:00,1.1713,1.1713,1.1713,1.1713,35900001.0
2006-03-29 19:48:00,1.17123,1.17123,1.17101,1.17108,139299999.0
2006-03-29 19:49:00,1.171,1.17105,1.171,1.171,150600001.0
2006-03-29 19:50:00,1.171,1.171,1.17095,1.171,62299999.0
2006-03-29 19:51:00,1.17101,1.17106,1.17101,1.17106,13700000.0
2006-03-29 19:52:00,1.17114,1.17121,1.17114,1.1712,64299998.0
2006-03-29 19:53:00,1.1713,1.17137,1.1713,1.1713,205700001.0
2006-03-29 19:54:00,1.17126,1.17127,1.17118,1.17127,54700001.0
2006-03-29 19:55:00,1.17132,1.17132,1.17108,1.17108,190999997.0
2006-03-29 19:56:00,1.17131,1.17131,1.17116,1.17123,208399998.0
2006-03-29 19:57:00,1.17123,1.17127,1.17116,1.17127,209300000.0
2006-03-29 19:58:00,1.17127,1.17127,1.17119,1.1712,100399999.0
2006-03-29 19:59:00,1.17121,1.17127,1.17116,1.17123,115699999.0
2006-03-29 20:00:00,1.17137,1.17161,1.17137,1.17159,74500001.0
2006-03-29 20:01:00,1.17145,1.17145,1.17132,1.1714,90499998.0
2006-03-29 20:02:00,1.1714,1.17142,1.17121,1.17124,137300003.0
2006-03-29 20:03:00,1.17125,1.17137,1.1712,1.17127,447800001.0
2006-03-29 20:04:00,1.17134,1.17134,1.17121,1.17125,205600000.0
2006-03-29 20:05:00,1.17125,1.17128,1.17113,1.17122,111900000.0
2006-03-29 20:06:00,1.1713,1.17132,1.1713,1.1713,55999999.0
2006-03-29 20:07:00,1.17127,1.17129,1.17116,1.17127,181000004.0
2006-03-29 20:08:00,1.17129,1.17136,1.17123,1.17134,340599998.0
2006-03-29 20:09:00,1.17132,1.17143,1.17132,1.17141,281600004.0
2006-03-29 20:10:00,1.17136,1.17136,1.17122,1.17122,118199999.0
2006-03-29 20:11:00,1.17117,1.17117,1.17112,1.17112,257300001.0
2006-03-29 20:12:00,1.1711,1.17115,1.17108,1.1711,531900003.0
2006-03-29 20:13:00,1.17109,1.17109,1.17092,1.17092,197099999.0
2006-03-29 20:14:00,1.17089,1.17113,1.17089,1.171,105899999.0
2006-03-29 20:15:00,1.17102,1.17102,1.17086,1.17097,426899997.0
2006-03-29 20:16:00,1.17102,1.17113,1.17097,1.17105,502000002.0
2006-03-29 20:17:00,1.17108,1.17132,1.17099,1.17132,299800004.0
2006-03-29 20:18:00,1.17144,1.17184,1.17144,1.1718,195699999.0
2006-03-29 20:19:00,1.17178,1.17182,1.17172,1.17175,125800001.0
2006-03-29 20:20:00,1.17178,1.17178,1.17162,1.17162,211500000.0
2006-03-29 20:21:00,1.17161,1.17173,1.17161,1.17166,337200003.0
2006-03-29 20:22:00,1.1718,1.172,1.17175,1.172,347800002.0
2006-03-29 20:23:00,1.17199,1.17199,1.17181,1.17195,578800004.0
2006-03-29 20:24:00,1.172,1.172,1.17195,1.17195,392899997.0
2006-03-29 20:25:00,1.17195,1.17195,1.17169,1.17175,93799999.0
2006-03-29 20:26:00,1.17172,1.17172,1.17164,1.17169,213499997.0
2006-03-29 20:27:00,1.17172,1.1719,1.17172,1.17187,222699996.0
2006-03-29 20:28:00,1.17195,1.17205,1.17195,1.172,691600001.0
2006-03-29 20:29:00,1.17195,1.172,1.1719,1.17195,486600002.0
2006-03-29 20:30:00,1.17193,1.172,1.17193,1.172,280000000.0
2006-03-29 20:31:00,1.17207,1.17218,1.17206,1.17206,425099996.0
2006-03-29 20:32:00,1.17202,1.17217,1.17202,1.17217,251800001.0
2006-03-29 20:33:00,1.17216,1.17231,1.17216,1.17224,274599999.0
2006-03-29 20:34:00,1.17225,1.17233,1.17224,1.17227,139699999.0
2006-03-29 20:35:00,1.1723,1.17248,1.1723,1.17238,165799999.0
2006-03-29 20:36:00,1.17238,1.1724,1.17224,1.17232,342300000.0
2006-03-29 20:37:00,1.17233,1.17237,1.17228,1.17228,210300000.0
2006-03-29 20:38:00,1.17225,1.1723,1.17223,1.1723,219399997.0
2006-03-29 20:39:00,1.17232,1.17255,1.17231,1.17254,524999999.0
2006-03-29 20:40:00,1.17255,1.17258,1.17243,1.17245,354499998.0
2006-03-29 20:41:00,1.17242,1.1725,1.17242,1.17245,503000003.0
2006-03-29 20:42:00,1.1725,1.1725,1.17245,1.17247,329700000.0
2006-03-29 20:43:00,1.17247,1.17253,1.17243,1.17248,243700003.0
2006-03-29 20:44:00,1.17251,1.17263,1.17247,1.17263,199100000.0
2006-03-29 20:45:00,1.1726,1.1726,1.17242,1.17243,273299999.0
2006-03-29 20:46:00,1.17246,1.17264,1.17246,1.17259,223299997.0
2006-03-29 20:47:00,1.17255,1.17255,1.1725,1.17253,237999997.0
2006-03-29 20:48:00,1.17258,1.17273,1.17258,1.17273,47500001.0
2006-03-29 20:49:00,1.17276,1.17283,1.1727,1.17283,361899996.0
2006-03-29 20:50:00,1.17284,1.17296,1.17284,1.1729,165600001.0
2006-03-29 20:51:00,1.17295,1.17297,1.17287,1.17287,133200002.0
2006-03-29 20:52:00,1.17287,1.17293,1.17287,1.17293,79399999.0
2006-03-29 20:53:00,1.1729,1.17308,1.1728,1.17285,235400003.0
2006-03-29 20:54:00,1.17292,1.17305,1.17274,1.17293,398299999.0
2006-03-29 20:55:00,1.17302,1.17302,1.17295,1.173,205199999.0
2006-03-29 20:56:00,1.17298,1.17298,1.17288,1.17294,506400004.0
2006-03-29 20:57:00,1.17288,1.17295,1.17284,1.17293,358900002.0
2006-03-29 20:58:00,1.17295,1.17301,1.17293,1.17294,222899999.0
2006-03-29 20:59:00,1.17287,1.17298,1.17286,1.17287,268500000.0
2006-03-29 21:00:00,1.17286,1.17295,1.17278,1.17281,1020700007.0
2006-03-29 21:01:00,1.17282,1.17292,1.17282,1.17282,577700002.0
2006-03-29 21:02:00,1.17275,1.1728,1.17275,1.17275,115900001.0
2006-03-29 21:03:00,1.17285,1.17285,1.1727,1.17275,550500002.0
2006-03-29 21:04:00,1.17277,1.17286,1.17268,1.17285,633899997.0
2006-03-29 21:05:00,1.17283,1.17287,1.1727,1.1728,873000006.0
2006-03-29 21:06:00,1.17287,1.17287,1.17263,1.17263,88400000.0
2006-03-29 21:07:00,1.1726,1.17273,1.17255,1.17255,685500002.0
2006-03-29 21:08:00,1.17253,1.17265,1.1725,1.17265,268599997.0
2006-03-29 21:09:00,1.17243,1.17243,1.17207,1.17214,79199999.0
2006-03-29 21:10:00,1.17213,1.17213,1.17197,1.17207,435600003.0
2006-03-29 21:11:00,1.17207,1.17207,1.17195,1.17195,432200002.0
2006-03-29 21:12:00,1.17195,1.17195,1.17171,1.17171,409399999.0
2006-03-29 21:13:00,1.17168,1.17168,1.17153,1.17153,405900002.0
2006-03-29 21:14:00,1.17166,1.17185,1.17166,1.17185,137700001.0
2006-03-29 21:15:00,1.17187,1.17197,1.17187,1.17194,129399999.0
2006-03-29 21:16:00,1.17199,1.17229,1.17199,1.17205,69100000.0
2006-03-29 21:17:00,1.17208,1.17221,1.17207,1.17221,66600001.0
2006-03-29 21:18:00,1.17232,1.17247,1.17231,1.17247,37500000.0
2006-03-29 21:19:00,1.17241,1.17243,1.17227,1.17227,149100003.0
2006-03-29 21:20:00,1.17225,1.17225,1.17225,1.17225,42300002.0
2006-03-29 21:21:00,1.1723,1.1723,1.17213,1.17221,90800001.0
2006-03-29 21:22:00,1.17225,1.17225,1.17225,1.17225,44700000.0
2006-03-29 21:23:00,1.17221,1.17229,1.17221,1.17229,36800000.0
2006-03-29 21:24:00,1.17218,1.17218,1.17216,1.17218,42300001.0
2006-03-29 21:25:00,1.17229,1.17229,1.17222,1.17222,43000000.0
2006-03-29 21:26:00,1.17221,1.1723,1.17221,1.17222,82800001.0
2006-03-29 21:27:00,1.17223,1.17237,1.17223,1.17237,165799999.0
2006-03-29 21:28:00,1.1724,1.17247,1.17235,1.1724,499700005.0
2006-03-29 21:29:00,1.1724,1.1724,1.17235,1.17235,194599999.0
2006-03-29 21:30:00,1.1724,1.1724,1.17235,1.1724,62800001.0
2006-03-29 21:31:00,1.17242,1.17246,1.17242,1.17242,27700000.0
2006-03-29 21:32:00,1.17242,1.17248,1.17238,1.17248,162999999.0
2006-03-29 21:33:00,1.17252,1.17252,1.17235,1.17235,146600000.0
2006-03-29 21:34:00,1.1724,1.1724,1.1724,1.1724,137400001.0
2006-03-29 21:35:00,1.1724,1.17249,1.1724,1.17248,52200000.0
2006-03-29 21:36:00,1.17247,1.1725,1.17245,1.17245,58399999.0
2006-03-29 21:37:00,1.17254,1.17254,1.17243,1.17247,114500000.0
2006-03-29 21:38:00,1.1725,1.17255,1.1725,1.1725,142800001.0
2006-03-29 21:39:00,1.17252,1.17259,1.17249,1.17259,299000001.0
2006-03-29 21:40:00,1.17262,1.17271,1.1726,1.17265,251400002.0
2006-03-29 21:41:00,1.17271,1.17271,1.17262,1.17262,15200000.0
2006-03-29 21:42:00,1.17256,1.17258,1.17253,1.17253,134100002.0
2006-03-29 21:43:00,1.17254,1.1726,1.17252,1.17252,109699999.0
2006-03-29 21:44:00,1.17251,1.1726,1.17245,1.17259,130000000.0
2006-03-29 21:45:00,1.17262,1.17266,1.17256,1.1726,168900001.0
2006-03-29 21:46:00,1.17262,1.17271,1.17258,1.17258,158900001.0
2006-03-29 21:47:00,1.17258,1.17276,1.17258,1.1726,242000004.0
2006-03-29 21:48:00,1.17262,1.17277,1.17262,1.17277,116499999.0
2006-03-29 21:49:00,1.17277,1.17292,1.17276,1.17286,136700001.0
2006-03-29 21:50:00,1.17285,1.17289,1.17282,1.17282,75200001.0
2006-03-29 21:51:00,1.1728,1.1728,1.17273,1.17273,193899999.0
2006-03-29 21:52:00,1.17276,1.17295,1.17276,1.17292,40500000.0
2006-03-29 21:53:00,1.1729,1.17297,1.1729,1.1729,204299999.0
2006-03-29 21:54:00,1.1729,1.17295,1.17285,1.17285,137499997.0
2006-03-29 21:55:00,1.17298,1.17311,1.17298,1.17304,69700000.0
2006-03-29 21:56:00,1.1729,1.1729,1.17278,1.17278,5800000.0
2006-03-29 21:57:00,1.17259,1.17282,1.17259,1.17282,57399998.0
2006-03-29 21:58:00,1.17277,1.17291,1.17277,1.17285,57700002.0
2006-03-29 21:59:00,1.17273,1.17294,1.17273,1.17288,122800001.0
2006-03-29 22:00:00,1.17292,1.17299,1.17284,1.17284,226400001.0
2006-03-29 22:01:00,1.17286,1.17288,1.17279,1.17279,146499998.0
2006-03-29 22:02:00,1.17276,1.17289,1.17274,1.17275,372800000.0
2006-03-29 22:03:00,1.17275,1.17288,1.17275,1.17288,170499997.0
2006-03-29 22:04:00,1.17289,1.17289,1.17261,1.17263,151299999.0
2006-03-29 22:05:00,1.1726,1.17265,1.17255,1.17255,70600000.0
2006-03-29 22:06:00,1.17255,1.17265,1.17255,1.1726,188099998.0
2006-03-29 22:07:00,1.17265,1.17265,1.17255,1.17265,70299998.0
2006-03-29 22:08:00,1.17265,1.17274,1.17265,1.1727,116100001.0
2006-03-29 22:09:00,1.17267,1.17282,1.17267,1.1727,224699999.0
2006-03-29 22:10:00,1.17265,1.17265,1.1726,1.1726,34100000.0
2006-03-29 22:11:00,1.17267,1.17283,1.17267,1.17282,46600001.0
2006-03-29 22:12:00,1.17282,1.17288,1.17282,1.17288,105199999.0
2006-03-29 22:13:00,1.1729,1.17295,1.1729,1.1729,42200000.0
2006-03-29 22:14:00,1.17292,1.17292,1.17267,1.17267,89700001.0
2006-03-29 22:15:00,1.17265,1.17265,1.17253,1.17257,186100002.0
2006-03-29 22:16:00,1.17259,1.17279,1.17259,1.17278,155000002.0
2006-03-29 22:17:00,1.17272,1.17278,1.17269,1.17277,73600001.0
2006-03-29 22:18:00,1.17277,1.17279,1.17258,1.17263,135999998.0
2006-03-29 22:19:00,1.17255,1.17265,1.17255,1.1726,61900000.0
2006-03-29 22:20:00,1.1725,1.1725,1.17232,1.17241,55000000.0
2006-03-29 22:21:00,1.1724,1.17249,1.17223,1.17225,173899999.0
2006-03-29 22:22:00,1.17236,1.17255,1.17228,1.17228,79100000.0
2006-03-29 22:23:00,1.17237,1.17245,1.17235,1.1724,180299998.0
2006-03-29 22:24:00,1.17242,1.17245,1.17229,1.17237,156900001.0
2006-03-29 22:25:00,1.17232,1.17232,1.17223,1.17231,141000000.0
2006-03-29 22:26:00,1.17217,1.17217,1.17208,1.17208,8400000.0
2006-03-29 22:27:00,1.17178,1.17178,1.17141,1.17144,446399994.0
2006-03-29 22:28:00,1.17126,1.17126,1.17107,1.1711,85699999.0
2006-03-29 22:29:00,1.17105,1.17105,1.17078,1.17078,235600000.0
2006-03-29 22:30:00,1.17077,1.1708,1.17064,1.17067,131800000.0
2006-03-29 22:31:00,1.17074,1.171,1.17067,1.171,166999999.0
2006-03-29 22:32:00,1.17097,1.17105,1.17094,1.17101,140100001.0
2006-03-29 22:33:00,1.17105,1.17109,1.17098,1.17109,129900000.0
2006-03-29 22:34:00,1.17104,1.17114,1.17097,1.1711,391500001.0
2006-03-29 22:35:00,1.17117,1.17124,1.17113,1.17113,167999997.0
2006-03-29 22:36:00,1.17113,1.17123,1.17113,1.17123,43600001.0
2006-03-29 22:37:00,1.17123,1.17124,1.17112,1.17112,24200000.0
2006-03-29 22:38:00,1.17118,1.17129,1.17117,1.17126,96600000.0
2006-03-29 22:39:00,1.17133,1.17133,1.17114,1.17114,252299999.0
2006-03-29 22:40:00,1.17123,1.17123,1.17112,1.17112,87599999.0
2006-03-29 22:41:00,1.17115,1.17115,1.1711,1.1711,89800002.0
2006-03-29 22:42:00,1.17115,1.17115,1.17115,1.17115,20800000.0
2006-03-29 22:43:00,1.17115,1.17125,1.1711,1.1712,238000003.0
2006-03-29 22:44:00,1.1712,1.17125,1.17115,1.17115,197300000.0
2006-03-29 22:45:00,1.17113,1.17118,1.17108,1.17118,58699999.0
2006-03-29 22:46:00,1.17119,1.17119,1.17092,1.17094,68900001.0
2006-03-29 22:47:00,1.17084,1.17097,1.17078,1.17087,19300000.0
2006-03-29 22:48:00,1.17096,1.17104,1.17078,1.17091,90100000.0
2006-03-29 22:49:00,1.17093,1.1711,1.17093,1.1711,98799999.0
2006-03-29 22:50:00,1.17102,1.17114,1.17102,1.17111,23600000.0
2006-03-29 22:51:00,1.1713,1.17147,1.17126,1.17147,36700000.0
2006-03-29 22:52:00,1.1715,1.17162,1.17148,1.1715,161799997.0
2006-03-29 22:53:00,1.17152,1.17155,1.17126,1.17132,124400001.0
2006-03-29 22:54:00,1.17135,1.1714,1.17135,1.17135,66400000.0
2006-03-29 22:55:00,1.1714,1.17145,1.1713,1.17135,150200000.0
2006-03-29 22:56:00,1.17134,1.17138,1.17116,1.17116,135499999.0
2006-03-29 22:57:00,1.1712,1.17152,1.1712,1.17152,90300000.0
2006-03-29 22:58:00,1.17164,1.17164,1.17135,1.17149,127300003.0
2006-03-29 22:59:00,1.17145,1.17145,1.17115,1.17125,102000000.0
2006-03-29 23:00:00,1.1712,1.17125,1.1712,1.17125,74600003.0
2006-03-29 23:01:00,1.17152,1.17167,1.17152,1.17167,23700000.0
2006-03-29 23:02:00,1.17166,1.17166,1.1715,1.17159,111699998.0
2006-03-29 23:03:00,1.17165,1.17165,1.1716,1.1716,4800000.0
2006-03-29 23:04:00,1.17151,1.17151,1.17134,1.1714,58900000.0
2006-03-29 23:05:00,1.1714,1.1714,1.17132,1.17135,34500000.0
2006-03-29 23:06:00,1.1714,1.17145,1.1713,1.1714,114500000.0
2006-03-29 23:07:00,1.1714,1.17148,1.17132,1.17148,96699999.0
2006-03-29 23:08:00,1.17144,1.17144,1.17129,1.17144,102100000.0
2006-03-29 23:09:00,1.1715,1.17155,1.17142,1.17155,165400000.0
2006-03-29 23:10:00,1.17147,1.17147,1.17129,1.17133,79899999.0
2006-03-29 23:11:00,1.17138,1.17179,1.17129,1.17179,60500000.0
2006-03-29 23:12:00,1.1718,1.17185,1.17175,1.17182,108500002.0
2006-03-29 23:13:00,1.1718,1.17185,1.17175,1.17185,35000000.0
2006-03-29 23:14:00,1.17175,1.1718,1.17175,1.1718,83400002.0
2006-03-29 23:15:00,1.17185,1.17185,1.17144,1.17144,167500002.0
2006-03-29 23:16:00,1.17145,1.17158,1.17143,1.17143,95599998.0
2006-03-29 23:17:00,1.17138,1.17145,1.17135,1.17135,103400001.0
2006-03-29 23:18:00,1.17136,1.17139,1.17136,1.17139,25900001.0
2006-03-29 23:19:00,1.1713,1.1713,1.1713,1.1713,4800000.0
2006-03-29 23:20:00,1.17116,1.17118,1.17102,1.17118,63199999.0
2006-03-29 23:21:00,1.17123,1.17136,1.17114,1.17136,86200003.0
2006-03-29 23:22:00,1.1714,1.17154,1.17138,1.17149,140800003.0
2006-03-29 23:23:00,1.17141,1.17141,1.17115,1.17115,31900001.0
2006-03-29 23:24:00,1.17112,1.17119,1.17106,1.17112,61400000.0
2006-03-29 23:25:00,1.17123,1.17134,1.17116,1.17124,90799999.0
2006-03-29 23:26:00,1.17125,1.17132,1.17119,1.17122,112600002.0
2006-03-29 23:27:00,1.17122,1.17132,1.1712,1.17132,157299998.0
2006-03-29 23:28:00,1.17136,1.17144,1.17135,1.17137,123100000.0
2006-03-29 23:29:00,1.17145,1.17145,1.17143,1.17143,15100000.0
2006-03-29 23:30:00,1.1714,1.17145,1.1714,1.1714,53700001.0
2006-03-29 23:31:00,1.1714,1.1714,1.1714,1.1714,21500000.0
2006-03-29 23:32:00,1.17141,1.17141,1.1713,1.17137,88200000.0
2006-03-29 23:33:00,1.17139,1.17147,1.17139,1.17147,113000001.0
2006-03-29 23:34:00,1.17139,1.1714,1.17127,1.17137,52299999.0
2006-03-29 23:35:00,1.17122,1.17135,1.17122,1.1713,83099999.0
2006-03-29 23:36:00,1.17125,1.1713,1.17125,1.1713,60100001.0
2006-03-29 23:37:00,1.17136,1.17149,1.17136,1.17149,1800000.0
2006-03-29 23:38:00,1.1715,1.17167,1.1715,1.17161,70699999.0
2006-03-29 23:39:00,1.17156,1.17158,1.17149,1.17158,125000001.0
2006-03-29 23:40:00,1.1715,1.1715,1.17139,1.17147,49700000.0
2006-03-29 23:41:00,1.17149,1.17162,1.17147,1.17153,75800000.0
2006-03-29 23:42:00,1.1716,1.17165,1.17152,1.1716,159300000.0
2006-03-29 23:43:00,1.17163,1.17174,1.17163,1.17169,85800001.0
2006-03-29 23:44:00,1.17172,1.17177,1.17168,1.17168,104000002.0
2006-03-29 23:45:00,1.17178,1.17178,1.17165,1.1717,89800000.0
2006-03-29 23:46:00,1.17162,1.17162,1.17148,1.17153,65400001.0
2006-03-29 23:47:00,1.17152,1.17158,1.17148,1.17158,66800001.0
2006-03-29 23:48:00,1.17153,1.17153,1.17134,1.17134,98800001.0
2006-03-29 23:49:00,1.17131,1.17132,1.17117,1.17117,67300000.0
2006-03-29 23:50:00,1.17125,1.17125,1.17108,1.17112,54400000.0
2006-03-29 23:51:00,1.17125,1.17131,1.17113,1.17114,170800002.0
2006-03-29 23:52:00,1.17118,1.17123,1.17107,1.17113,77800000.0
2006-03-29 23:53:00,1.17119,1.17139,1.17119,1.17137,36100000.0
2006-03-29 23:54:00,1.17142,1.17144,1.17121,1.17121,146200001.0
2006-03-29 23:55:00,1.17123,1.17136,1.17116,1.17136,38500000.0
2006-03-29 23:56:00,1.17121,1.17134,1.17121,1.17133,67899999.0
2006-03-29 23:57:00,1.17139,1.17141,1.17139,1.17141,3200000.0
2006-03-29 23:58:00,1.17145,1.17155,1.17142,1.17153,43000000.0
2006-03-29 23:59:00,1.17145,1.17148,1.17145,1.17148,23200000.0
2006-03-30 00:00:00,1.17155,1.17155,1.1715,1.1715,91700001.0
2006-03-30 00:01:00,1.17198,1.17215,1.17184,1.17206,154600000.0
2006-03-30 00:02:00,1.1721,1.17241,1.17195,1.17231,136200000.0
2006-03-30 00:03:00,1.17232,1.17245,1.17213,1.17224,94699998.0
2006-03-30 00:04:00,1.17254,1.17268,1.17233,1.17244,163700001.0
2006-03-30 00:05:00,1.17253,1.17299,1.17252,1.17273,131699998.0
2006-03-30 00:06:00,1.17256,1.17302,1.17241,1.17261,113700000.0
2006-03-30 00:07:00,1.17253,1.17272,1.17242,1.17247,118600000.0
2006-03-30 00:08:00,1.17268,1.17273,1.17259,1.17273,98300001.0
2006-03-30 00:09:00,1.1726,1.17268,1.17244,1.17266,100200002.0
2006-03-30 00:10:00,1.1726,1.17264,1.17243,1.1725,176000002.0
2006-03-30 00:11:00,1.17262,1.17264,1.17252,1.17258,55499999.0
2006-03-30 00:12:00,1.17272,1.17275,1.17248,1.17262,172699995.0
2006-03-30 00:13:00,1.1727,1.17288,1.17268,1.17287,138600003.0
2006-03-30 00:14:00,1.17293,1.17303,1.17232,1.17234,187900000.0
2006-03-30 00:15:00,1.17245,1.17263,1.17237,1.17243,74500000.0
2006-03-30 00:16:00,1.1724,1.17274,1.1723,1.17258,98800002.0
2006-03-30 00:17:00,1.17253,1.17276,1.17247,1.17268,139100001.0
2006-03-30 00:18:00,1.17282,1.17284,1.17262,1.17274,151200002.0
2006-03-30 00:19:00,1.17268,1.17281,1.17258,1.17267,159600001.0
2006-03-30 00:20:00,1.17272,1.17272,1.17246,1.17254,83600002.0
2006-03-30 00:21:00,1.17258,1.17271,1.17244,1.17255,57200000.0
2006-03-30 00:22:00,1.17268,1.17281,1.17264,1.17264,180100000.0
2006-03-30 00:23:00,1.17253,1.17273,1.17242,1.17273,161600000.0
2006-03-30 00:24:00,1.17263,1.17284,1.17261,1.1727,131899998.0
2006-03-30 00:25:00,1.17269,1.1727,1.17249,1.17264,181299999.0
2006-03-30 00:26:00,1.17277,1.17277,1.17255,1.17269,78700000.0
2006-03-30 00:27:00,1.17265,1.17271,1.17256,1.17271,132900000.0
2006-03-30 00:28:00,1.1726,1.1728,1.1726,1.17265,148299999.0
2006-03-30 00:29:00,1.17262,1.17284,1.17262,1.17271,71299999.0
2006-03-30 00:30:00,1.17263,1.17295,1.17263,1.17281,166699999.0
2006-03-30 00:31:00,1.17284,1.17293,1.1727,1.17293,175799999.0
2006-03-30 00:32:00,1.17199,1.17231,1.17199,1.17231,21500001.0
2006-03-30 00:33:00,1.17282,1.17282,1.17244,1.17244,81299999.0
2006-03-30 00:34:00,1.17235,1.17245,1.17226,1.17245,72400000.0
2006-03-30 00:35:00,1.17246,1.17247,1.17246,1.17247,32700000.0
2006-03-30 00:36:00,1.17243,1.17255,1.17243,1.17243,95599997.0
2006-03-30 00:37:00,1.17248,1.17255,1.17248,1.17255,33599999.0
2006-03-30 00:38:00,1.17245,1.17255,1.17245,1.17255,46099999.0
2006-03-30 00:39:00,1.17255,1.17255,1.17253,1.17253,51500001.0
2006-03-30 00:40:00,1.17257,1.17263,1.17257,1.1726,112100003.0
2006-03-30 00:41:00,1.1726,1.17265,1.1726,1.17265,8300000.0
2006-03-30 00:42:00,1.17265,1.17265,1.1726,1.1726,19100000.0
2006-03-30 00:43:00,1.1726,1.17265,1.17255,1.17265,66699999.0
2006-03-30 00:44:00,1.17255,1.17263,1.17255,1.1726,90899998.0
2006-03-30 00:45:00,1.1726,1.17265,1.17253,1.1726,96999999.0
2006-03-30 00:46:00,1.17265,1.17265,1.17265,1.17265,57099998.0
2006-03-30 00:47:00,1.1726,1.17265,1.17253,1.1726,111499999.0
2006-03-30 00:48:00,1.1726,1.17265,1.17255,1.17265,62599998.0
2006-03-30 00:49:00,1.17263,1.17265,1.17255,1.17255,33200000.0
2006-03-30 00:50:00,1.17265,1.17265,1.17258,1.1726,234899998.0
2006-03-30 00:51:00,1.1726,1.17265,1.17252,1.1726,88400001.0
2006-03-30 00:52:00,1.1726,1.1726,1.17255,1.1726,79700002.0
2006-03-30 00:53:00,1.17252,1.17255,1.17252,1.17252,83999999.0
2006-03-30 00:54:00,1.17257,1.17258,1.17253,1.17254,108400000.0
2006-03-30 00:55:00,1.17247,1.17248,1.1722,1.1722,64000001.0
2006-03-30 00:56:00,1.17217,1.1722,1.17212,1.17217,94799999.0
2006-03-30 00:57:00,1.1722,1.17222,1.17209,1.17215,72900000.0
2006-03-30 00:58:00,1.17231,1.17254,1.17231,1.17254,19099999.0
2006-03-30 00:59:00,1.17272,1.17272,1.17236,1.17236,6800000.0
2006-03-30 01:00:00,1.1723,1.17238,1.1723,1.17238,29200000.0
2006-03-30 01:01:00,1.17235,1.17235,1.17225,1.1723,85800000.0
2006-03-30 01:02:00,1.17226,1.17226,1.17205,1.17205,118800001.0
2006-03-30 01:03:00,1.17205,1.17205,1.17192,1.17205,101600002.0
2006-03-30 01:04:00,1.172,1.17205,1.17195,1.172,148900001.0
2006-03-30 01:05:00,1.17202,1.17202,1.1718,1.1719,94400001.0
2006-03-30 01:06:00,1.17197,1.17201,1.17192,1.17196,79300003.0
2006-03-30 01:07:00,1.17203,1.17203,1.17192,1.17198,35499999.0
2006-03-30 01:08:00,1.17198,1.17202,1.17191,1.17198,136199998.0
2006-03-30 01:09:00,1.17192,1.17201,1.17189,1.17189,150499997.0
2006-03-30 01:10:00,1.17183,1.17183,1.1715,1.1716,88999997.0
2006-03-30 01:11:00,1.17168,1.17168,1.17166,1.17168,26500000.0
2006-03-30 01:12:00,1.17168,1.17168,1.17155,1.17162,21700000.0
2006-03-30 01:13:00,1.17163,1.17169,1.17163,1.17166,43800000.0
2006-03-30 01:14:00,1.17163,1.17173,1.17161,1.17173,74699999.0
2006-03-30 01:15:00,1.17173,1.17173,1.17171,1.17172,75400001.0
2006-03-30 01:16:00,1.17178,1.1718,1.17172,1.17175,96600001.0
2006-03-30 01:17:00,1.1718,1.1718,1.17175,1.1718,96000000.0
2006-03-30 01:18:00,1.17185,1.17185,1.17185,1.17185,8900000.0
2006-03-30 01:19:00,1.17178,1.17193,1.1717,1.17193,72200000.0
2006-03-30 01:20:00,1.17186,1.17205,1.17186,1.17205,9800000.0
2006-03-30 01:21:00,1.17208,1.1721,1.17205,1.17205,30600000.0
2006-03-30 01:22:00,1.1721,1.1721,1.1721,1.1721,800000.0
2006-03-30 01:23:00,1.1721,1.17212,1.1721,1.17212,11200000.0
2006-03-30 01:24:00,1.17203,1.17203,1.17189,1.17189,45600000.0
2006-03-30 01:25:00,1.17183,1.1719,1.1718,1.17181,74100001.0
2006-03-30 01:26:00,1.17191,1.17191,1.17184,1.17184,11100000.0
2006-03-30 01:27:00,1.17182,1.17183,1.1718,1.17183,72799998.0
2006-03-30 01:28:00,1.17187,1.1719,1.17173,1.17173,63000001.0
2006-03-30 01:29:00,1.17185,1.17185,1.17172,1.1718,66300000.0
2006-03-30 01:30:00,1.17172,1.17175,1.17172,1.17175,6600000.0
2006-03-30 01:31:00,1.1718,1.1718,1.17175,1.1718,31200000.0
2006-03-30 01:32:00,1.1718,1.17185,1.1718,1.17185,47400000.0
2006-03-30 01:33:00,1.1718,1.1718,1.17178,1.17178,49800000.0
2006-03-30 01:34:00,1.1718,1.1718,1.17175,1.17175,8000000.0
2006-03-30 01:35:00,1.17185,1.17185,1.1718,1.1718,76600003.0
2006-03-30 01:36:00,1.17187,1.17188,1.17181,1.17188,94000003.0
2006-03-30 01:37:00,1.17183,1.1719,1.17183,1.1719,33500001.0
2006-03-30 01:38:00,1.17185,1.17195,1.17185,1.1719,102900001.0
2006-03-30 01:39:00,1.17188,1.17195,1.17188,1.17195,82200003.0
2006-03-30 01:40:00,1.1718,1.17193,1.1718,1.17193,16200000.0
2006-03-30 01:41:00,1.17195,1.17195,1.17192,1.17192,23100000.0
2006-03-30 01:42:00,1.1719,1.1719,1.1719,1.1719,800000.0
2006-03-30 01:43:00,1.1719,1.17197,1.1719,1.17197,63400001.0
2006-03-30 01:44:00,1.17187,1.1719,1.17185,1.1719,16800000.0
2006-03-30 01:45:00,1.1719,1.1719,1.1719,1.1719,2900000.0
2006-03-30 01:46:00,1.17185,1.17195,1.17185,1.1719,86800001.0
2006-03-30 01:47:00,1.17193,1.17193,1.17193,1.17193,22000000.0
2006-03-30 01:48:00,1.1719,1.1719,1.17176,1.17178,72099999.0
2006-03-30 01:49:00,1.17179,1.17179,1.17155,1.17155,28800000.0
2006-03-30 01:50:00,1.17147,1.17155,1.17147,1.17155,30300000.0
2006-03-30 01:51:00,1.17156,1.17156,1.17151,1.17151,55800001.0
2006-03-30 01:52:00,1.1716,1.17165,1.17155,1.17165,79400000.0
2006-03-30 01:53:00,1.1716,1.1716,1.1716,1.1716,43500000.0
2006-03-30 01:54:00,1.1716,1.1716,1.17155,1.1716,10600000.0
2006-03-30 01:55:00,1.1715,1.17165,1.1715,1.17165,50400002.0
2006-03-30 01:56:00,1.1716,1.1716,1.1716,1.1716,25499999.0
2006-03-30 01:57:00,1.17165,1.17165,1.17152,1.17155,94699999.0
2006-03-30 01:58:00,1.17158,1.17166,1.17149,1.1716,168299998.0
2006-03-30 01:59:00,1.17151,1.17154,1.17151,1.17154,1600000.0
2006-03-30 02:00:00,1.17149,1.17168,1.17149,1.1716,166699999.0
2006-03-30 02:01:00,1.17168,1.1717,1.17158,1.17158,52000000.0
2006-03-30 02:02:00,1.1717,1.1717,1.1717,1.1717,76000000.0
2006-03-30 02:03:00,1.17168,1.17175,1.1716,1.17172,136299999.0
2006-03-30 02:04:00,1.1717,1.1717,1.17167,1.17167,61600000.0
2006-03-30 02:05:00,1.17177,1.17183,1.17168,1.17178,144200000.0
2006-03-30 02:06:00,1.17169,1.17181,1.17169,1.17181,27500000.0
2006-03-30 02:07:00,1.1719,1.17194,1.17189,1.17193,80900000.0
2006-03-30 02:08:00,1.17198,1.17198,1.17186,1.17186,57599999.0
2006-03-30 02:09:00,1.17187,1.17196,1.17187,1.17192,81600000.0
2006-03-30 02:10:00,1.1719,1.17201,1.1719,1.17191,108499998.0
2006-03-30 02:11:00,1.1719,1.1719,1.17185,1.1719,75700000.0
2006-03-30 02:12:00,1.17188,1.17188,1.17188,1.17188,28900000.0
2006-03-30 02:13:00,1.1719,1.1719,1.1719,1.1719,7000000.0
2006-03-30 02:14:00,1.17193,1.17197,1.17193,1.17197,12000000.0
2006-03-30 02:15:00,1.17201,1.17201,1.1717,1.1717,57700000.0
2006-03-30 02:16:00,1.17163,1.17167,1.17163,1.17167,41199998.0
2006-03-30 02:17:00,1.17175,1.17175,1.17172,1.17172,37200000.0
2006-03-30 02:18:00,1.17165,1.17165,1.17165,1.17165,4000000.0
2006-03-30 02:19:00,1.17162,1.17174,1.17158,1.17163,146900003.0
2006-03-30 02:20:00,1.17155,1.17168,1.17155,1.17165,52900002.0
2006-03-30 02:21:00,1.17155,1.1716,1.17155,1.1716,59700001.0
2006-03-30 02:22:00,1.17156,1.17162,1.17147,1.17162,128700000.0
2006-03-30 02:23:00,1.17157,1.17165,1.1715,1.17165,47700000.0
2006-03-30 02:24:00,1.1716,1.1716,1.17155,1.17155,7200000.0
2006-03-30 02:25:00,1.17155,1.17162,1.17155,1.17162,15400000.0
2006-03-30 02:26:00,1.1716,1.1716,1.17155,1.17155,24700000.0
2006-03-30 02:27:00,1.17151,1.17154,1.17151,1.17154,45899999.0
2006-03-30 02:28:00,1.1715,1.1715,1.1715,1.1715,7200000.0
2006-03-30 02:29:00,1.17145,1.17155,1.17143,1.1715,118899999.0
2006-03-30 02:30:00,1.17152,1.17152,1.1715,1.1715,112999998.0
2006-03-30 02:31:00,1.1715,1.17155,1.17148,1.17148,73699999.0
2006-03-30 02:32:00,1.17158,1.17158,1.17148,1.17153,87700000.0
2006-03-30 02:33:00,1.17159,1.17174,1.17159,1.17174,46299998.0
2006-03-30 02:34:00,1.1718,1.17188,1.17179,1.17188,142800001.0
2006-03-30 02:35:00,1.17195,1.17195,1.17185,1.17185,40099999.0
2006-03-30 02:36:00,1.17188,1.17188,1.17182,1.17182,43099998.0
2006-03-30 02:37:00,1.17185,1.17185,1.17175,1.17175,26300000.0
2006-03-30 02:38:00,1.17177,1.17181,1.17176,1.1718,100799996.0
2006-03-30 02:39:00,1.17177,1.17177,1.17164,1.17169,72100002.0
2006-03-30 02:40:00,1.17152,1.17155,1.17152,1.17155,35899998.0
2006-03-30 02:41:00,1.1716,1.1716,1.17155,1.17155,18400000.0
2006-03-30 02:42:00,1.1716,1.17165,1.1716,1.17165,32600000.0
2006-03-30 02:43:00,1.17165,1.17165,1.1716,1.1716,165400003.0
2006-03-30 02:44:00,1.17155,1.1716,1.17155,1.1716,23300001.0
2006-03-30 02:45:00,1.17155,1.17155,1.17155,1.17155,27100000.0
2006-03-30 02:46:00,1.17155,1.17155,1.17155,1.17155,800000.0
2006-03-30 02:47:00,1.17155,1.17155,1.17148,1.17148,16100000.0
2006-03-30 02:48:00,1.17156,1.1719,1.17156,1.17188,83900001.0
2006-03-30 02:49:00,1.17188,1.17193,1.17185,1.17193,78200000.0
2006-03-30 02:50:00,1.17183,1.17184,1.17177,1.17177,46500001.0
2006-03-30 02:51:00,1.17177,1.1719,1.17177,1.17183,15100000.0
2006-03-30 02:52:00,1.17186,1.17186,1.17179,1.17179,16000000.0
2006-03-30 02:53:00,1.1717,1.17185,1.1717,1.17183,84600001.0
2006-03-30 02:54:00,1.17183,1.17187,1.17183,1.17187,43199998.0
2006-03-30 02:55:00,1.17184,1.17193,1.17174,1.17187,68400000.0
2006-03-30 02:56:00,1.17191,1.17191,1.17184,1.17184,4800000.0
2006-03-30 02:57:00,1.1718,1.1718,1.17175,1.17175,1800000.0
2006-03-30 02:58:00,1.17175,1.17175,1.17175,1.17175,35900000.0
2006-03-30 02:59:00,1.17185,1.17185,1.17172,1.17175,153499997.0
2006-03-30 03:00:00,1.17173,1.17173,1.17154,1.17162,46200000.0
2006-03-30 03:01:00,1.1715,1.1715,1.1715,1.1715,37099999.0
2006-03-30 03:02:00,1.17158,1.17164,1.1715,1.17159,136100000.0
2006-03-30 03:03:00,1.17149,1.17149,1.17133,1.17133,75500000.0
2006-03-30 03:04:00,1.17131,1.17131,1.17112,1.17112,101900000.0
2006-03-30 03:05:00,1.17113,1.17121,1.17108,1.17108,39600000.0
2006-03-30 03:06:00,1.17099,1.17099,1.17088,1.17088,51500001.0
2006-03-30 03:07:00,1.17078,1.17078,1.17078,1.17078,9600000.0
2006-03-30 03:08:00,1.1708,1.1708,1.17075,1.17075,36600000.0
2006-03-30 03:09:00,1.17082,1.17089,1.17081,1.17089,126499999.0
2006-03-30 03:10:00,1.17081,1.17081,1.17072,1.17074,33800000.0
2006-03-30 03:11:00,1.17073,1.17076,1.17056,1.17076,120300003.0
2006-03-30 03:12:00,1.17068,1.17071,1.17066,1.17066,42900000.0
2006-03-30 03:13:00,1.17069,1.17069,1.17037,1.17037,80000002.0
2006-03-30 03:14:00,1.17034,1.17042,1.17034,1.17034,89099998.0
2006-03-30 03:15:00,1.17039,1.17048,1.17039,1.17041,83799999.0
2006-03-30 03:16:00,1.17054,1.17064,1.17054,1.17064,27900000.0
2006-03-30 03:17:00,1.17065,1.17076,1.17056,1.1707,180099997.0
2006-03-30 03:18:00,1.17077,1.17081,1.17065,1.17081,121199999.0
2006-03-30 03:19:00,1.17073,1.17083,1.17068,1.17079,83300000.0
2006-03-30 03:20:00,1.17085,1.17085,1.1708,1.1708,14300000.0
2006-03-30 03:21:00,1.17083,1.17085,1.17075,1.17085,44399999.0
2006-03-30 03:22:00,1.1708,1.1708,1.17073,1.1708,117100001.0
2006-03-30 03:23:00,1.17073,1.17088,1.17073,1.1708,115800000.0
2006-03-30 03:24:00,1.1707,1.1707,1.17067,1.17067,41700000.0
2006-03-30 03:25:00,1.1706,1.17065,1.17055,1.17063,78500000.0
2006-03-30 03:26:00,1.17063,1.17065,1.17055,1.1706,94300001.0
2006-03-30 03:27:00,1.17058,1.1706,1.17058,1.1706,51100000.0
2006-03-30 03:28:00,1.1706,1.1706,1.1706,1.1706,22200000.0
2006-03-30 03:29:00,1.1706,1.1706,1.1705,1.17053,118199997.0
2006-03-30 03:30:00,1.17057,1.17058,1.17043,1.17046,210099999.0
2006-03-30 03:31:00,1.17045,1.1705,1.1704,1.1705,23100000.0
2006-03-30 03:32:00,1.1705,1.1705,1.17039,1.17048,68899999.0
2006-03-30 03:33:00,1.17038,1.17045,1.17036,1.17041,44899999.0
2006-03-30 03:34:00,1.17048,1.17055,1.17048,1.17055,34200000.0
2006-03-30 03:35:00,1.17043,1.17051,1.17041,1.17049,58699998.0
2006-03-30 03:36:00,1.17036,1.17039,1.17029,1.17039,119800001.0
2006-03-30 03:37:00,1.17021,1.17035,1.17021,1.1703,155799997.0
2006-03-30 03:38:00,1.17029,1.17041,1.17029,1.17041,31100000.0
2006-03-30 03:39:00,1.17036,1.17036,1.17023,1.17029,83099999.0
2006-03-30 03:40:00,1.17024,1.17033,1.17024,1.1703,78900000.0
2006-03-30 03:41:00,1.1703,1.17035,1.17025,1.17035,90299999.0
2006-03-30 03:42:00,1.17025,1.1703,1.17025,1.1703,19100000.0
2006-03-30 03:43:00,1.1704,1.17043,1.17032,1.17032,55600000.0
2006-03-30 03:44:00,1.1704,1.1704,1.17033,1.17033,3800000.0
2006-03-30 03:45:00,1.17037,1.17045,1.17035,1.17035,170500002.0
2006-03-30 03:46:00,1.17043,1.1705,1.17043,1.1705,36700000.0
2006-03-30 03:47:00,1.17048,1.17048,1.17031,1.17033,52400000.0
2006-03-30 03:48:00,1.17025,1.17033,1.17025,1.17025,108599999.0
2006-03-30 03:49:00,1.1703,1.17033,1.17025,1.17025,74200001.0
2006-03-30 03:50:00,1.17025,1.17035,1.17025,1.17035,33300000.0
2006-03-30 03:51:00,1.1703,1.1703,1.1703,1.1703,42299999.0
2006-03-30 03:52:00,1.17025,1.17025,1.17025,1.17025,9600000.0
2006-03-30 03:53:00,1.17035,1.17035,1.17025,1.17035,106400002.0
2006-03-30 03:54:00,1.1703,1.1703,1.17025,1.1703,73799999.0
2006-03-30 03:55:00,1.1703,1.1703,1.1703,1.1703,43499999.0
2006-03-30 03:56:00,1.17022,1.17035,1.17022,1.17025,19400000.0
2006-03-30 03:57:00,1.1703,1.1703,1.1703,1.1703,31600000.0
2006-03-30 03:58:00,1.1702,1.17035,1.1702,1.17035,15200000.0
2006-03-30 03:59:00,1.17035,1.17035,1.17035,1.17035,7100000.0
2006-03-30 04:00:00,1.17028,1.17037,1.17028,1.17037,30399999.0
2006-03-30 04:01:00,1.17035,1.17035,1.17022,1.17022,31500000.0
2006-03-30 04:02:00,1.17035,1.17035,1.17035,1.17035,26200000.0
2006-03-30 04:03:00,1.17025,1.17025,1.17025,1.17025,25500000.0
2006-03-30 04:04:00,1.17035,1.17035,1.17025,1.17025,11200000.0
2006-03-30 04:05:00,1.1703,1.1703,1.1703,1.1703,21500000.0
2006-03-30 04:06:00,1.17032,1.17032,1.17023,1.1703,33500000.0
2006-03-30 04:07:00,1.1703,1.1703,1.17022,1.17028,50300000.0
2006-03-30 04:08:00,1.17019,1.17026,1.17019,1.17026,40400000.0
2006-03-30 04:09:00,1.17032,1.17035,1.1703,1.17033,91999999.0
2006-03-30 04:10:00,1.1703,1.1703,1.1702,1.1703,112799999.0
2006-03-30 04:11:00,1.17025,1.1703,1.17025,1.1703,45100000.0
2006-03-30 04:12:00,1.17029,1.17029,1.17009,1.17012,164399997.0
2006-03-30 04:13:00,1.17012,1.17012,1.17002,1.17002,51499999.0
2006-03-30 04:14:00,1.17002,1.17014,1.16999,1.16999,158900001.0
2006-03-30 04:15:00,1.16995,1.16995,1.16995,1.16995,4000000.0
2006-03-30 04:16:00,1.16998,1.17001,1.16992,1.16998,91700000.0
2006-03-30 04:17:00,1.16976,1.16976,1.16953,1.16953,21700000.0
2006-03-30 04:18:00,1.1694,1.16953,1.16933,1.16953,98599999.0
2006-03-30 04:19:00,1.16946,1.16946,1.16908,1.16908,87400002.0
2006-03-30 04:20:00,1.16927,1.1693,1.16918,1.16925,103099999.0
2006-03-30 04:21:00,1.16927,1.16936,1.16925,1.16936,138300000.0
2006-03-30 04:22:00,1.16932,1.16938,1.16918,1.16925,180100002.0
2006-03-30 04:23:00,1.16918,1.16918,1.16907,1.16912,79499998.0
2006-03-30 04:24:00,1.16914,1.1692,1.16913,1.16913,54600000.0
2006-03-30 04:25:00,1.16916,1.16916,1.16914,1.16914,11900000.0
2006-03-30 04:26:00,1.16909,1.16911,1.16909,1.16911,16000000.0
2006-03-30 04:27:00,1.16923,1.16925,1.1692,1.16923,43099999.0
2006-03-30 04:28:00,1.16904,1.16916,1.16904,1.16916,8800000.0
2006-03-30 04:29:00,1.1692,1.16922,1.1691,1.16915,87699998.0
2006-03-30 04:30:00,1.16915,1.16925,1.16915,1.16925,4000000.0
2006-03-30 04:31:00,1.16927,1.16928,1.1692,1.16928,108100003.0
2006-03-30 04:32:00,1.16922,1.16933,1.16922,1.1693,53000000.0
2006-03-30 04:33:00,1.16925,1.1693,1.1692,1.16925,89499999.0
2006-03-30 04:34:00,1.1693,1.16935,1.16925,1.1693,76400000.0
2006-03-30 04:35:00,1.16933,1.16934,1.16922,1.16932,128399998.0
2006-03-30 04:36:00,1.16937,1.16945,1.16937,1.16945,67600002.0
2006-03-30 04:37:00,1.1694,1.16942,1.1694,1.16942,50800000.0
2006-03-30 04:38:00,1.1694,1.16945,1.16938,1.1694,104600001.0
2006-03-30 04:39:00,1.16942,1.16946,1.16942,1.16946,43700002.0
2006-03-30 04:40:00,1.16947,1.16948,1.16937,1.16937,22800000.0
2006-03-30 04:41:00,1.16942,1.16948,1.16939,1.16944,103599999.0
2006-03-30 04:42:00,1.16946,1.16946,1.16944,1.16944,4800000.0
2006-03-30 04:43:00,1.16938,1.16945,1.1693,1.1694,121899999.0
2006-03-30 04:44:00,1.1694,1.1694,1.1694,1.1694,31900000.0
2006-03-30 04:45:00,1.16935,1.16935,1.16935,1.16935,20700001.0
2006-03-30 04:46:00,1.1694,1.16942,1.16935,1.1694,158500001.0
2006-03-30 04:47:00,1.16932,1.16941,1.16928,1.16928,97499999.0
2006-03-30 04:48:00,1.16923,1.16934,1.1692,1.1692,172700004.0
2006-03-30 04:49:00,1.16923,1.16928,1.16918,1.16918,49300000.0
2006-03-30 04:50:00,1.16913,1.1692,1.16908,1.16908,83300001.0
2006-03-30 04:51:00,1.16915,1.16915,1.16905,1.1691,109999999.0
2006-03-30 04:52:00,1.1691,1.1691,1.169,1.16907,63800000.0
2006-03-30 04:53:00,1.16907,1.16915,1.16905,1.1691,40799999.0
2006-03-30 04:54:00,1.16914,1.16926,1.16914,1.16926,50699999.0
2006-03-30 04:55:00,1.16925,1.16935,1.16925,1.16932,57500001.0
2006-03-30 04:56:00,1.16925,1.16935,1.16922,1.1693,42800000.0
2006-03-30 04:57:00,1.16932,1.16932,1.16914,1.16914,46399999.0
2006-03-30 04:58:00,1.1691,1.1691,1.1691,1.1691,34400000.0
2006-03-30 04:59:00,1.16907,1.1691,1.16902,1.16907,168500001.0
2006-03-30 05:00:00,1.1691,1.1691,1.169,1.169,52700001.0
2006-03-30 05:01:00,1.1691,1.1691,1.16905,1.1691,114300000.0
2006-03-30 05:02:00,1.1691,1.16918,1.16902,1.1691,90100000.0
2006-03-30 05:03:00,1.16912,1.16915,1.16912,1.16915,46700000.0
2006-03-30 05:04:00,1.16905,1.16915,1.16905,1.1691,48400001.0
2006-03-30 05:05:00,1.1691,1.1691,1.1691,1.1691,45900002.0
2006-03-30 05:06:00,1.16919,1.16928,1.16912,1.16928,60700000.0
2006-03-30 05:07:00,1.16938,1.16938,1.16922,1.1693,85100001.0
2006-03-30 05:08:00,1.1693,1.1693,1.1693,1.1693,800000.0
2006-03-30 05:09:00,1.1693,1.16935,1.16922,1.16923,68200000.0
2006-03-30 05:10:00,1.16925,1.1693,1.16922,1.16928,142199999.0
2006-03-30 05:11:00,1.16932,1.16932,1.16925,1.16925,31900000.0
2006-03-30 05:12:00,1.16932,1.16935,1.1693,1.1693,68000000.0
2006-03-30 05:13:00,1.16923,1.16936,1.16923,1.16935,58300000.0
2006-03-30 05:14:00,1.16942,1.16942,1.16935,1.1694,40800000.0
2006-03-30 05:15:00,1.16935,1.1694,1.16933,1.16933,69000001.0
2006-03-30 05:16:00,1.16945,1.16948,1.16935,1.16935,60000000.0
2006-03-30 05:17:00,1.16943,1.16952,1.16941,1.16945,61099998.0
2006-03-30 05:18:00,1.16948,1.16955,1.16948,1.1695,45999999.0
2006-03-30 05:19:00,1.1695,1.1695,1.16942,1.16942,37500001.0
2006-03-30 05:20:00,1.16958,1.16958,1.16945,1.1695,83499998.0
2006-03-30 05:21:00,1.1695,1.16964,1.1695,1.16958,123500002.0
2006-03-30 05:22:00,1.1696,1.1696,1.16955,1.1696,51000000.0
2006-03-30 05:23:00,1.16958,1.16965,1.16955,1.16958,91100002.0
2006-03-30 05:24:00,1.16958,1.16962,1.16954,1.16954,50200000.0
2006-03-30 05:25:00,1.1696,1.1696,1.1696,1.1696,3200000.0
2006-03-30 05:26:00,1.16957,1.1696,1.16945,1.16957,124500001.0
2006-03-30 05:27:00,1.16955,1.1696,1.16955,1.1696,35900000.0
2006-03-30 05:28:00,1.16966,1.16985,1.16966,1.16985,58600002.0
2006-03-30 05:29:00,1.16978,1.16988,1.16977,1.16988,104099998.0
2006-03-30 05:30:00,1.16981,1.16987,1.16981,1.16983,159800002.0
2006-03-30 05:31:00,1.1699,1.16995,1.16982,1.1699,44600000.0
2006-03-30 05:32:00,1.16998,1.17002,1.16998,1.17002,32600001.0
2006-03-30 05:33:00,1.17,1.17,1.17,1.17,49400002.0
2006-03-30 05:34:00,1.16995,1.17007,1.16995,1.17,103499998.0
2006-03-30 05:35:00,1.17009,1.17009,1.17004,1.17004,87300001.0
2006-03-30 05:36:00,1.1701,1.17015,1.1701,1.17015,53499999.0
2006-03-30 05:37:00,1.17005,1.1701,1.17005,1.1701,10700000.0
2006-03-30 05:38:00,1.1701,1.17015,1.17,1.17,43500000.0
2006-03-30 05:39:00,1.17007,1.17012,1.16997,1.17012,164100001.0
2006-03-30 05:40:00,1.17007,1.17008,1.16997,1.17001,116599999.0
2006-03-30 05:41:00,1.17005,1.17013,1.17003,1.17013,63900002.0
2006-03-30 05:42:00,1.17015,1.17015,1.1701,1.1701,15400000.0
2006-03-30 05:43:00,1.16998,1.17012,1.16998,1.17012,32599999.0
2006-03-30 05:44:00,1.16995,1.17005,1.16995,1.16998,25200000.0
2006-03-30 05:45:00,1.16992,1.17008,1.16992,1.17004,119400001.0
2006-03-30 05:46:00,1.1701,1.17015,1.1701,1.17015,16100000.0
2006-03-30 05:47:00,1.1701,1.17012,1.17002,1.1701,63600001.0
2006-03-30 05:48:00,1.17005,1.1701,1.17005,1.1701,33200000.0
2006-03-30 05:49:00,1.1701,1.17013,1.1701,1.17013,27200000.0
2006-03-30 05:50:00,1.17005,1.17013,1.17005,1.1701,51000000.0
2006-03-30 05:51:00,1.16997,1.17006,1.16996,1.16996,82799999.0
2006-03-30 05:52:00,1.17008,1.17008,1.16995,1.16995,228800000.0
2006-03-30 05:53:00,1.16998,1.17012,1.16991,1.17012,91200000.0
2006-03-30 05:54:00,1.17011,1.17011,1.17004,1.17004,39200001.0
2006-03-30 05:55:00,1.17,1.17002,1.16995,1.17002,75600000.0
2006-03-30 05:56:00,1.16997,1.17,1.16997,1.17,64800000.0
2006-03-30 05:57:00,1.16995,1.17,1.16995,1.17,83299998.0
2006-03-30 05:58:00,1.17003,1.17011,1.17003,1.17003,95400001.0
2006-03-30 05:59:00,1.17009,1.17011,1.17009,1.17011,13600000.0
2006-03-30 06:00:00,1.17016,1.17016,1.1701,1.1701,33500000.0
2006-03-30 06:01:00,1.1701,1.17015,1.17,1.1701,19900000.0
2006-03-30 06:02:00,1.17003,1.17004,1.1699,1.16995,50500001.0
2006-03-30 06:03:00,1.16995,1.17002,1.16995,1.17,137500001.0
2006-03-30 06:04:00,1.16997,1.17,1.16995,1.16995,74700002.0
2006-03-30 06:05:00,1.17,1.17,1.16976,1.16977,8900000.0
2006-03-30 06:06:00,1.1698,1.1698,1.16975,1.16975,73300000.0
2006-03-30 06:07:00,1.16989,1.16994,1.16983,1.16987,160800001.0
2006-03-30 06:08:00,1.16991,1.17003,1.16991,1.17001,178899997.0
2006-03-30 06:09:00,1.17,1.17,1.16988,1.16988,39400001.0
2006-03-30 06:10:00,1.16997,1.16997,1.1698,1.16992,47900000.0
2006-03-30 06:11:00,1.1699,1.16995,1.16985,1.16988,107900001.0
2006-03-30 06:12:00,1.16982,1.16986,1.16973,1.16973,86300002.0
2006-03-30 06:13:00,1.16975,1.1698,1.16975,1.1698,23099999.0
2006-03-30 06:14:00,1.1698,1.1698,1.16975,1.1698,104300000.0
2006-03-30 06:15:00,1.1698,1.16985,1.16972,1.16985,128699999.0
2006-03-30 06:16:00,1.16979,1.16983,1.16972,1.16976,106099998.0
2006-03-30 06:17:00,1.16967,1.1697,1.16957,1.16961,96199999.0
2006-03-30 06:18:00,1.16959,1.16961,1.1695,1.1695,85800000.0
2006-03-30 06:19:00,1.16955,1.16955,1.16947,1.1695,63200000.0
2006-03-30 06:20:00,1.16947,1.1695,1.16947,1.1695,63600000.0
2006-03-30 06:21:00,1.16947,1.16958,1.16944,1.16958,71200001.0
2006-03-30 06:22:00,1.16964,1.16964,1.16957,1.16958,95600001.0
2006-03-30 06:23:00,1.16947,1.16968,1.16947,1.16968,95399998.0
2006-03-30 06:24:00,1.1697,1.16973,1.16965,1.1697,62199999.0
2006-03-30 06:25:00,1.1696,1.1696,1.16941,1.16941,37600001.0
2006-03-30 06:26:00,1.16958,1.16965,1.16949,1.16949,57400001.0
2006-03-30 06:27:00,1.16953,1.16958,1.16951,1.16957,59700000.0
2006-03-30 06:28:00,1.16955,1.16965,1.1695,1.1695,43000000.0
2006-03-30 06:29:00,1.1695,1.16955,1.16934,1.16934,92200002.0
2006-03-30 06:30:00,1.16926,1.16942,1.16926,1.16942,61300002.0
2006-03-30 06:31:00,1.16951,1.16953,1.16944,1.16953,67000001.0
2006-03-30 06:32:00,1.1696,1.1696,1.1696,1.1696,21800001.0
2006-03-30 06:33:00,1.1696,1.1696,1.1695,1.1695,47899999.0
2006-03-30 06:34:00,1.16958,1.1696,1.16958,1.1696,12000000.0
2006-03-30 06:35:00,1.16955,1.16965,1.16955,1.16955,153399997.0
2006-03-30 06:36:00,1.16953,1.16953,1.16953,1.16953,3200000.0
2006-03-30 06:37:00,1.16957,1.16957,1.16925,1.1693,75800000.0
2006-03-30 06:38:00,1.16938,1.16938,1.1693,1.1693,68400002.0
2006-03-30 06:39:00,1.16927,1.16928,1.16922,1.16922,68100000.0
2006-03-30 06:40:00,1.16925,1.16925,1.16915,1.16923,102699999.0
2006-03-30 06:41:00,1.1692,1.16922,1.16913,1.1692,55500000.0
2006-03-30 06:42:00,1.1692,1.16925,1.16913,1.1692,80400002.0
2006-03-30 06:43:00,1.16915,1.16927,1.16915,1.16927,36100001.0
2006-03-30 06:44:00,1.16922,1.16933,1.16922,1.16925,52100000.0
2006-03-30 06:45:00,1.1693,1.16935,1.16925,1.16925,59400000.0
2006-03-30 06:46:00,1.16932,1.16932,1.16917,1.16917,25700000.0
2006-03-30 06:47:00,1.16915,1.16925,1.16915,1.1692,190300001.0
2006-03-30 06:48:00,1.16923,1.1694,1.16923,1.1694,41600001.0
2006-03-30 06:49:00,1.16932,1.16932,1.16928,1.16928,1600000.0
2006-03-30 06:50:00,1.1693,1.16932,1.16925,1.1693,64100001.0
2006-03-30 06:51:00,1.16928,1.1693,1.169,1.1693,51399999.0
2006-03-30 06:52:00,1.1693,1.16935,1.1692,1.16925,146300000.0
2006-03-30 06:53:00,1.16928,1.16928,1.16928,1.16928,29600000.0
2006-03-30 06:54:00,1.1693,1.1693,1.1693,1.1693,2200000.0
2006-03-30 06:55:00,1.16935,1.16935,1.1693,1.1693,100600002.0
2006-03-30 06:56:00,1.1693,1.16935,1.1693,1.1693,50400000.0
2006-03-30 06:57:00,1.1693,1.1693,1.16925,1.16925,9600000.0
2006-03-30 06:58:00,1.1693,1.1693,1.1693,1.1693,23300000.0
2006-03-30 06:59:00,1.1692,1.16935,1.1692,1.1693,184600003.0
2006-03-30 07:00:00,1.16923,1.16928,1.16917,1.16917,74700001.0
2006-03-30 07:01:00,1.1692,1.1692,1.16901,1.16904,81900000.0
2006-03-30 07:02:00,1.16907,1.16907,1.16895,1.16895,28900000.0
2006-03-30 07:03:00,1.16903,1.16903,1.16887,1.16897,57599999.0
2006-03-30 07:04:00,1.16897,1.16907,1.16894,1.169,122500000.0
2006-03-30 07:05:00,1.16902,1.16911,1.16897,1.16903,114999999.0
2006-03-30 07:06:00,1.16905,1.16905,1.16895,1.169,64900000.0
2006-03-30 07:07:00,1.169,1.16902,1.16895,1.16895,39700000.0
2006-03-30 07:08:00,1.16898,1.16902,1.16898,1.16902,1300000.0
2006-03-30 07:09:00,1.16905,1.16915,1.16905,1.16905,56600000.0
2006-03-30 07:10:00,1.1691,1.16913,1.1691,1.16913,47100001.0
2006-03-30 07:11:00,1.16903,1.16903,1.16894,1.16894,51200000.0
2006-03-30 07:12:00,1.16887,1.16903,1.16887,1.16896,78900001.0
2006-03-30 07:13:00,1.16904,1.1691,1.16899,1.16902,120100002.0
2006-03-30 07:14:00,1.16896,1.16904,1.16895,1.16904,125000004.0
2006-03-30 07:15:00,1.16907,1.16911,1.16901,1.16901,8500000.0
2006-03-30 07:16:00,1.169,1.16905,1.1689,1.16895,111000003.0
2006-03-30 07:17:00,1.16902,1.16906,1.16902,1.16906,1600000.0
2006-03-30 07:18:00,1.16908,1.16916,1.16908,1.16912,110000000.0
2006-03-30 07:19:00,1.16905,1.1691,1.16905,1.1691,35100000.0
2006-03-30 07:20:00,1.16905,1.1691,1.16905,1.1691,14300000.0
2006-03-30 07:21:00,1.16908,1.16921,1.16907,1.16918,100899997.0
2006-03-30 07:22:00,1.16915,1.1692,1.16911,1.16913,74100000.0
2006-03-30 07:23:00,1.1691,1.1691,1.1691,1.1691,800000.0
2006-03-30 07:24:00,1.16913,1.16913,1.16905,1.16905,2400000.0
2006-03-30 07:25:00,1.16906,1.16906,1.16892,1.16893,92699999.0
2006-03-30 07:26:00,1.16898,1.16898,1.16888,1.16892,62000000.0
2006-03-30 07:27:00,1.16892,1.16892,1.16887,1.16887,38400001.0
2006-03-30 07:28:00,1.16885,1.16898,1.16885,1.1689,169000001.0
2006-03-30 07:29:00,1.16885,1.16897,1.16885,1.16897,16100000.0
2006-03-30 07:30:00,1.16892,1.16892,1.16888,1.16888,56000000.0
2006-03-30 07:31:00,1.16885,1.16887,1.16871,1.16887,141600000.0
2006-03-30 07:32:00,1.16895,1.16895,1.1689,1.1689,45000000.0
2006-03-30 07:33:00,1.1689,1.16892,1.16885,1.1689,53399999.0
2006-03-30 07:34:00,1.16888,1.16898,1.16887,1.16898,120200002.0
2006-03-30 07:35:00,1.16895,1.16905,1.16895,1.169,71000001.0
2006-03-30 07:36:00,1.169,1.16905,1.16892,1.16898,143800004.0
2006-03-30 07:37:00,1.16903,1.16916,1.16903,1.16907,46800000.0
2006-03-30 07:38:00,1.16915,1.16915,1.16905,1.1691,19600000.0
2006-03-30 07:39:00,1.16905,1.1691,1.16905,1.16907,138199999.0
2006-03-30 07:40:00,1.16903,1.16907,1.169,1.16906,71400000.0
2006-03-30 07:41:00,1.16913,1.16916,1.16909,1.16912,75800001.0
2006-03-30 07:42:00,1.16912,1.16926,1.16912,1.16926,71900000.0
2006-03-30 07:43:00,1.16923,1.16934,1.16917,1.16917,36000000.0
2006-03-30 07:44:00,1.16919,1.16919,1.16907,1.16918,128800001.0
2006-03-30 07:45:00,1.169,1.16923,1.169,1.16923,95500000.0
2006-03-30 07:46:00,1.16922,1.16926,1.16922,1.16926,50599998.0
2006-03-30 07:47:00,1.16921,1.16924,1.16921,1.16924,33500000.0
2006-03-30 07:48:00,1.16918,1.16935,1.16914,1.16935,119100000.0
2006-03-30 07:49:00,1.16935,1.16935,1.16926,1.1693,66900001.0
2006-03-30 07:50:00,1.16937,1.16946,1.16937,1.16944,41800001.0
2006-03-30 07:51:00,1.16947,1.16947,1.16935,1.16935,70500001.0
2006-03-30 07:52:00,1.1694,1.1694,1.16935,1.16935,40800001.0
2006-03-30 07:53:00,1.16935,1.16951,1.16935,1.1695,76700001.0
2006-03-30 07:54:00,1.16953,1.16963,1.16953,1.16955,117400003.0
2006-03-30 07:55:00,1.16963,1.16982,1.16961,1.16982,40900000.0
2006-03-30 07:56:00,1.16969,1.1698,1.16962,1.16962,59500000.0
2006-03-30 07:57:00,1.16969,1.16975,1.16965,1.16975,109800000.0
2006-03-30 07:58:00,1.16975,1.16975,1.16953,1.16956,39700000.0
2006-03-30 07:59:00,1.16946,1.16957,1.16946,1.16957,77500001.0
2006-03-30 08:00:00,1.16948,1.16967,1.16938,1.16967,31600000.0
2006-03-30 08:01:00,1.16966,1.16984,1.16966,1.16974,101100002.0
2006-03-30 08:02:00,1.16965,1.16975,1.16965,1.1697,30399999.0
2006-03-30 08:03:00,1.16967,1.16975,1.16965,1.16975,44600000.0
2006-03-30 08:04:00,1.16966,1.16973,1.16961,1.16968,60399998.0
2006-03-30 08:05:00,1.16964,1.16985,1.16964,1.16979,170399998.0
2006-03-30 08:06:00,1.1699,1.16995,1.16984,1.16995,115500000.0
2006-03-30 08:07:00,1.16986,1.16986,1.16961,1.16976,208500000.0
2006-03-30 08:08:00,1.16975,1.16984,1.16963,1.16974,118100001.0
2006-03-30 08:09:00,1.16975,1.16975,1.16962,1.16962,166200004.0
2006-03-30 08:10:00,1.16968,1.16968,1.16953,1.16958,71199999.0
2006-03-30 08:11:00,1.16952,1.16955,1.16943,1.16955,96600003.0
2006-03-30 08:12:00,1.16955,1.16955,1.1695,1.1695,23200000.0
2006-03-30 08:13:00,1.16953,1.16957,1.16945,1.16945,58500000.0
2006-03-30 08:14:00,1.16945,1.16955,1.16945,1.1695,40700000.0
2006-03-30 08:15:00,1.1695,1.16953,1.16945,1.16945,123000000.0
2006-03-30 08:16:00,1.16953,1.16957,1.16947,1.16947,74200000.0
2006-03-30 08:17:00,1.16951,1.16955,1.16951,1.16955,92500000.0
2006-03-30 08:18:00,1.16962,1.1698,1.16962,1.16978,108500000.0
2006-03-30 08:19:00,1.16975,1.16975,1.1697,1.16975,44400000.0
2006-03-30 08:20:00,1.1697,1.1697,1.1697,1.1697,99999999.0
2006-03-30 08:21:00,1.16981,1.16983,1.16977,1.16982,45500001.0
2006-03-30 08:22:00,1.1698,1.16988,1.1698,1.16988,42399999.0
2006-03-30 08:23:00,1.16993,1.17011,1.16993,1.17002,68000000.0
2006-03-30 08:24:00,1.16997,1.17,1.16995,1.17,61699999.0
2006-03-30 08:25:00,1.17001,1.17008,1.16999,1.17008,84000000.0
2006-03-30 08:26:00,1.17008,1.1701,1.17007,1.17007,28900000.0
2006-03-30 08:27:00,1.17003,1.17045,1.17003,1.17045,57400001.0
2006-03-30 08:28:00,1.17043,1.1705,1.17037,1.17037,117900000.0
2006-03-30 08:29:00,1.17047,1.17074,1.17047,1.1706,90800000.0
2006-03-30 08:30:00,1.17063,1.17074,1.17058,1.17074,124599999.0
2006-03-30 08:31:00,1.17075,1.17076,1.1706,1.17068,89300001.0
2006-03-30 08:32:00,1.17068,1.17075,1.17054,1.17054,109599998.0
2006-03-30 08:33:00,1.17048,1.17064,1.17048,1.17057,166599999.0
2006-03-30 08:34:00,1.17051,1.17063,1.1705,1.17063,24700000.0
2006-03-30 08:35:00,1.17068,1.17068,1.17055,1.17063,196899999.0
2006-03-30 08:36:00,1.17056,1.17056,1.17042,1.17042,20000000.0
2006-03-30 08:37:00,1.17043,1.17047,1.17043,1.17047,42799998.0
2006-03-30 08:38:00,1.17052,1.17059,1.17049,1.17049,87599998.0
2006-03-30 08:39:00,1.17047,1.17056,1.17015,1.17015,72599999.0
2006-03-30 08:40:00,1.17,1.17007,1.17,1.17007,22300000.0
2006-03-30 08:41:00,1.16998,1.16998,1.16967,1.16967,120600003.0
2006-03-30 08:42:00,1.16977,1.16984,1.16975,1.16975,55300000.0
2006-03-30 08:43:00,1.16972,1.16972,1.16958,1.16962,87399998.0
2006-03-30 08:44:00,1.16986,1.16989,1.16986,1.16989,4000000.0
2006-03-30 08:45:00,1.16995,1.16995,1.16985,1.1699,148499999.0
2006-03-30 08:46:00,1.16987,1.16988,1.1697,1.1697,155100004.0
2006-03-30 08:47:00,1.1698,1.1698,1.16973,1.16973,69299999.0
2006-03-30 08:48:00,1.1698,1.1698,1.16975,1.16975,10700000.0
2006-03-30 08:49:00,1.1698,1.16985,1.1698,1.16985,15300000.0
2006-03-30 08:50:00,1.16977,1.16993,1.16977,1.16993,101300000.0
2006-03-30 08:51:00,1.1699,1.1699,1.1699,1.1699,5600000.0
2006-03-30 08:52:00,1.1698,1.1698,1.16961,1.16971,80900000.0
2006-03-30 08:53:00,1.16974,1.16984,1.16974,1.16976,96300001.0
2006-03-30 08:54:00,1.16975,1.16981,1.16973,1.16978,118200001.0
2006-03-30 08:55:00,1.16973,1.17002,1.16969,1.17002,119800002.0
2006-03-30 08:56:00,1.17,1.17001,1.16994,1.16997,89000001.0
2006-03-30 08:57:00,1.16993,1.17003,1.1699,1.16992,118499998.0
2006-03-30 08:58:00,1.17007,1.17028,1.17006,1.1701,122900000.0
2006-03-30 08:59:00,1.17009,1.17012,1.17008,1.17009,96700002.0
2006-03-30 09:00:00,1.17007,1.17015,1.17005,1.17005,96200001.0
2006-03-30 09:01:00,1.17005,1.17005,1.17005,1.17005,4800000.0
2006-03-30 09:02:00,1.1701,1.17015,1.17002,1.17002,66799998.0
2006-03-30 09:03:00,1.1701,1.17015,1.17005,1.1701,160200001.0
2006-03-30 09:04:00,1.17014,1.17024,1.17014,1.17022,63199999.0
2006-03-30 09:05:00,1.17028,1.17032,1.17018,1.17032,84000000.0
2006-03-30 09:06:00,1.17023,1.17032,1.17023,1.17027,98400001.0
2006-03-30 09:07:00,1.17032,1.1705,1.1703,1.1703,133699999.0
2006-03-30 09:08:00,1.17028,1.17032,1.17024,1.17027,120800000.0
2006-03-30 09:09:00,1.17015,1.17025,1.17015,1.17025,58200001.0
2006-03-30 09:10:00,1.17016,1.17022,1.16993,1.16993,114500002.0
2006-03-30 09:11:00,1.16981,1.17007,1.16981,1.17007,78800002.0
2006-03-30 09:12:00,1.17008,1.17013,1.16999,1.17013,120600001.0
2006-03-30 09:13:00,1.17014,1.17014,1.17011,1.17011,81400002.0
2006-03-30 09:14:00,1.17025,1.17025,1.1702,1.1702,24900000.0
2006-03-30 09:15:00,1.17012,1.17012,1.16971,1.16971,60600000.0
2006-03-30 09:16:00,1.16968,1.16968,1.16959,1.16959,32200000.0
2006-03-30 09:17:00,1.16969,1.16984,1.16968,1.16975,103099999.0
2006-03-30 09:18:00,1.16966,1.16967,1.16954,1.16967,80300001.0
2006-03-30 09:19:00,1.1696,1.1696,1.16938,1.16938,144200001.0
2006-03-30 09:20:00,1.16938,1.16938,1.16924,1.16937,99000003.0
2006-03-30 09:21:00,1.16942,1.16953,1.16937,1.16937,121900000.0
2006-03-30 09:22:00,1.16939,1.16963,1.16939,1.16963,120499999.0
2006-03-30 09:23:00,1.16972,1.16995,1.16972,1.16991,37900000.0
2006-03-30 09:24:00,1.16997,1.17007,1.1699,1.16995,110900001.0
2006-03-30 09:25:00,1.17001,1.17009,1.16998,1.17008,68000000.0
2006-03-30 09:26:00,1.17006,1.17016,1.17005,1.17005,83299999.0
2006-03-30 09:27:00,1.17002,1.17012,1.16999,1.17003,61199998.0
2006-03-30 09:28:00,1.1701,1.17014,1.17004,1.17004,82900000.0
2006-03-30 09:29:00,1.16991,1.16991,1.16982,1.16982,57499999.0
2006-03-30 09:30:00,1.16963,1.16963,1.16936,1.16942,179800004.0
2006-03-30 09:31:00,1.16942,1.16947,1.16938,1.16938,76700001.0
2006-03-30 09:32:00,1.16933,1.16945,1.16932,1.16945,14500000.0
2006-03-30 09:33:00,1.16947,1.16952,1.1694,1.16945,54600002.0
2006-03-30 09:34:00,1.16957,1.16973,1.16942,1.16943,46800000.0
2006-03-30 09:35:00,1.16936,1.16947,1.16936,1.16947,89599998.0
2006-03-30 09:36:00,1.16936,1.16936,1.16931,1.16931,8200000.0
2006-03-30 09:37:00,1.16934,1.16942,1.16931,1.16933,103300000.0
2006-03-30 09:38:00,1.1694,1.16945,1.16933,1.1694,47300000.0
2006-03-30 09:39:00,1.1694,1.16945,1.16935,1.16942,32700000.0
2006-03-30 09:40:00,1.16938,1.1694,1.16929,1.16937,82999999.0
2006-03-30 09:41:00,1.1693,1.16936,1.1693,1.16933,98200002.0
2006-03-30 09:42:00,1.16945,1.16945,1.16937,1.16945,16900000.0
2006-03-30 09:43:00,1.16941,1.16951,1.16941,1.16946,48200000.0
2006-03-30 09:44:00,1.16952,1.1696,1.1695,1.16953,76599999.0
2006-03-30 09:45:00,1.1695,1.1695,1.16934,1.16946,118700002.0
2006-03-30 09:46:00,1.16955,1.16955,1.16955,1.16955,4500000.0
2006-03-30 09:47:00,1.16942,1.16954,1.16942,1.16943,89400001.0
2006-03-30 09:48:00,1.16929,1.16929,1.16919,1.16919,66800002.0
2006-03-30 09:49:00,1.16923,1.16929,1.16923,1.16929,11100000.0
2006-03-30 09:50:00,1.16931,1.16934,1.16931,1.16934,19099999.0
2006-03-30 09:51:00,1.16933,1.16937,1.1693,1.16937,16100000.0
2006-03-30 09:52:00,1.16923,1.1693,1.16921,1.16921,38800000.0
2006-03-30 09:53:00,1.16921,1.16928,1.16914,1.16928,77400000.0
2006-03-30 09:54:00,1.1693,1.1693,1.16922,1.16925,100100000.0
2006-03-30 09:55:00,1.16923,1.16923,1.16904,1.16915,61800000.0
2006-03-30 09:56:00,1.16908,1.16909,1.16905,1.16909,117500003.0
2006-03-30 09:57:00,1.16912,1.16924,1.16909,1.16909,115700001.0
2006-03-30 09:58:00,1.1691,1.1691,1.1691,1.1691,10000000.0
2006-03-30 09:59:00,1.16906,1.16906,1.16895,1.16895,52500000.0
2006-03-30 10:00:00,1.16869,1.16869,1.16832,1.1684,82500001.0
2006-03-30 10:01:00,1.16836,1.16847,1.16836,1.16847,66100002.0
2006-03-30 10:02:00,1.16849,1.16855,1.16847,1.16849,129499999.0
2006-03-30 10:03:00,1.16866,1.16876,1.16861,1.16861,112100003.0
2006-03-30 10:04:00,1.16856,1.16856,1.16824,1.16833,94599999.0
2006-03-30 10:05:00,1.16831,1.16831,1.16777,1.1679,117900001.0
2006-03-30 10:06:00,1.16786,1.16786,1.16767,1.16771,108300003.0
2006-03-30 10:07:00,1.16729,1.16729,1.16653,1.16653,50499998.0
2006-03-30 10:08:00,1.16642,1.16643,1.16609,1.16609,68500000.0
2006-03-30 10:09:00,1.16604,1.16628,1.16599,1.16628,71899997.0
2006-03-30 10:10:00,1.16633,1.16659,1.16633,1.16649,82800001.0
2006-03-30 10:11:00,1.16663,1.16671,1.16663,1.16664,87400002.0
2006-03-30 10:12:00,1.16653,1.16664,1.16648,1.1665,107800001.0
2006-03-30 10:13:00,1.1663,1.16644,1.16618,1.16644,80699999.0
2006-03-30 10:14:00,1.16645,1.1665,1.16619,1.16627,25800000.0
2006-03-30 10:15:00,1.16637,1.16637,1.16608,1.16615,197999999.0
2006-03-30 10:16:00,1.16612,1.16622,1.166,1.166,139400001.0
2006-03-30 10:17:00,1.16606,1.16622,1.16603,1.16621,144500000.0
2006-03-30 10:18:00,1.16633,1.16664,1.16633,1.16653,201800003.0
2006-03-30 10:19:00,1.16658,1.16667,1.16657,1.16657,56700000.0
2006-03-30 10:20:00,1.16656,1.16677,1.16656,1.16677,24800000.0
2006-03-30 10:21:00,1.16661,1.16666,1.16641,1.16662,132800002.0
2006-03-30 10:22:00,1.16652,1.16664,1.16651,1.1666,73200000.0
2006-03-30 10:23:00,1.1666,1.1666,1.16655,1.16655,44300001.0
2006-03-30 10:24:00,1.16665,1.16665,1.16653,1.1666,41600000.0
2006-03-30 10:25:00,1.16663,1.16679,1.16662,1.16677,140500001.0
2006-03-30 10:26:00,1.16671,1.16671,1.16651,1.16651,62399998.0
2006-03-30 10:27:00,1.16654,1.16668,1.16646,1.1666,168100002.0
2006-03-30 10:28:00,1.16664,1.1669,1.16661,1.1669,123400001.0
2006-03-30 10:29:00,1.16693,1.16701,1.16685,1.1669,195400005.0
2006-03-30 10:30:00,1.16674,1.16674,1.16652,1.16653,103000001.0
2006-03-30 10:31:00,1.1666,1.16682,1.16656,1.16682,30400000.0
2006-03-30 10:32:00,1.16685,1.16685,1.16672,1.16675,57400000.0
2006-03-30 10:33:00,1.16673,1.16695,1.16673,1.16695,38800000.0
2006-03-30 10:34:00,1.16702,1.16715,1.16702,1.1671,95299999.0
2006-03-30 10:35:00,1.16707,1.1672,1.16707,1.1672,187200005.0
2006-03-30 10:36:00,1.16724,1.16739,1.16717,1.16722,112000001.0
2006-03-30 10:37:00,1.16717,1.1672,1.16705,1.16715,124199996.0
2006-03-30 10:38:00,1.16713,1.16713,1.16689,1.16692,184100002.0
2006-03-30 10:39:00,1.16702,1.16717,1.16702,1.1671,46500000.0
2006-03-30 10:40:00,1.16702,1.16712,1.16702,1.16709,32700000.0
2006-03-30 10:41:00,1.16708,1.16715,1.16705,1.1671,51600002.0
2006-03-30 10:42:00,1.16707,1.16713,1.16699,1.16713,68200001.0
2006-03-30 10:43:00,1.16705,1.16705,1.16679,1.16687,71700000.0
2006-03-30 10:44:00,1.16674,1.16674,1.16646,1.16654,118099998.0
2006-03-30 10:45:00,1.16656,1.16674,1.16644,1.16673,128999999.0
2006-03-30 10:46:00,1.16678,1.16686,1.16666,1.16666,48989999.0
2006-03-30 10:47:00,1.16653,1.16662,1.16647,1.16657,96500002.0
2006-03-30 10:48:00,1.16657,1.16668,1.16644,1.16668,132000001.0
2006-03-30 10:49:00,1.16676,1.16689,1.16667,1.16669,98999998.0
2006-03-30 10:50:00,1.16661,1.16663,1.16648,1.16663,93400001.0
2006-03-30 10:51:00,1.16661,1.16663,1.16647,1.16663,95800001.0
2006-03-30 10:52:00,1.16663,1.16667,1.16661,1.16661,38600000.0
2006-03-30 10:53:00,1.16668,1.16668,1.16656,1.16656,108499998.0
2006-03-30 10:54:00,1.16662,1.16669,1.16661,1.16667,73099999.0
2006-03-30 10:55:00,1.16663,1.16665,1.16655,1.16655,80800001.0
2006-03-30 10:56:00,1.16657,1.16678,1.16657,1.16677,39300000.0
2006-03-30 10:57:00,1.16676,1.16701,1.16672,1.16689,99500000.0
2006-03-30 10:58:00,1.16671,1.16688,1.16653,1.16659,122100000.0
2006-03-30 10:59:00,1.16646,1.16647,1.16641,1.16646,57000000.0
2006-03-30 11:00:00,1.16641,1.16651,1.1664,1.1664,135799995.0
2006-03-30 11:01:00,1.1664,1.16644,1.1663,1.1663,28000000.0
2006-03-30 11:02:00,1.16615,1.16615,1.16601,1.16608,53000000.0
2006-03-30 11:03:00,1.16608,1.16608,1.16591,1.16607,58400001.0
2006-03-30 11:04:00,1.16607,1.16611,1.16598,1.16602,48900000.0
2006-03-30 11:05:00,1.166,1.16607,1.166,1.16607,21600000.0
2006-03-30 11:06:00,1.16607,1.16607,1.16591,1.16593,66800001.0
2006-03-30 11:07:00,1.16593,1.16596,1.16591,1.16596,55300000.0
2006-03-30 11:08:00,1.16592,1.16601,1.16591,1.166,103900003.0
2006-03-30 11:09:00,1.16591,1.16593,1.16583,1.16583,74700001.0
2006-03-30 11:10:00,1.16585,1.16587,1.16582,1.16582,62900000.0
2006-03-30 11:11:00,1.16579,1.16592,1.16575,1.16592,187400000.0
2006-03-30 11:12:00,1.16583,1.16596,1.16583,1.16596,83800000.0
2006-03-30 11:13:00,1.16596,1.16596,1.16585,1.16585,58300000.0
2006-03-30 11:14:00,1.16585,1.16595,1.16582,1.16582,24900000.0
2006-03-30 11:15:00,1.16583,1.16595,1.16582,1.1659,159500000.0
2006-03-30 11:16:00,1.16592,1.16604,1.16592,1.16592,98099999.0
2006-03-30 11:17:00,1.16584,1.16584,1.16567,1.16582,89700000.0
2006-03-30 11:18:00,1.16585,1.1659,1.16585,1.16585,52899999.0
2006-03-30 11:19:00,1.1659,1.16595,1.16585,1.16585,121800003.0
2006-03-30 11:20:00,1.1659,1.1659,1.16582,1.16582,117899999.0
2006-03-30 11:21:00,1.1659,1.16595,1.16585,1.16585,23200000.0
2006-03-30 11:22:00,1.16581,1.16581,1.1657,1.16578,106499998.0
2006-03-30 11:23:00,1.16575,1.16585,1.16575,1.16585,67000000.0
2006-03-30 11:24:00,1.16572,1.16586,1.16571,1.16581,141100000.0
2006-03-30 11:25:00,1.16582,1.16582,1.16567,1.16571,145900001.0
2006-03-30 11:26:00,1.16565,1.16565,1.16553,1.16563,179099997.0
2006-03-30 11:27:00,1.16556,1.16556,1.1654,1.16544,104000001.0
2006-03-30 11:28:00,1.16527,1.16527,1.16502,1.16508,66599999.0
2006-03-30 11:29:00,1.16492,1.16492,1.16474,1.1648,62699999.0
2006-03-30 11:30:00,1.16492,1.16496,1.16489,1.16491,62600001.0
2006-03-30 11:31:00,1.16485,1.16498,1.1648,1.16498,68000001.0
2006-03-30 11:32:00,1.16498,1.16498,1.16484,1.16491,126900001.0
2006-03-30 11:33:00,1.16485,1.16501,1.16485,1.16501,69500000.0
2006-03-30 11:34:00,1.16498,1.16506,1.16488,1.16492,131899999.0
2006-03-30 11:35:00,1.16505,1.16511,1.16489,1.16501,135299997.0
2006-03-30 11:36:00,1.16509,1.16542,1.16509,1.16533,42200000.0
2006-03-30 11:37:00,1.16539,1.1656,1.16539,1.16554,37700000.0
2006-03-30 11:38:00,1.1655,1.1656,1.16544,1.16552,91900000.0
2006-03-30 11:39:00,1.16533,1.16533,1.16515,1.16522,32700000.0
2006-03-30 11:40:00,1.16519,1.16523,1.16507,1.16512,134800000.0
2006-03-30 11:41:00,1.16518,1.16519,1.1651,1.16518,108299997.0
2006-03-30 11:42:00,1.16522,1.16532,1.16517,1.16517,140300002.0
2006-03-30 11:43:00,1.16518,1.16518,1.16509,1.16514,78600002.0
2006-03-30 11:44:00,1.16489,1.16511,1.16489,1.16506,109799998.0
2006-03-30 11:45:00,1.16513,1.16515,1.16506,1.16515,13700000.0
2006-03-30 11:46:00,1.16523,1.16523,1.16509,1.16517,46000001.0
2006-03-30 11:47:00,1.16514,1.16516,1.16514,1.16516,3200000.0
2006-03-30 11:48:00,1.16515,1.1652,1.16515,1.16515,62400000.0
2006-03-30 11:49:00,1.16525,1.16536,1.16523,1.16536,35000000.0
2006-03-30 11:50:00,1.16543,1.16555,1.16541,1.16555,160100002.0
2006-03-30 11:51:00,1.16558,1.16559,1.16535,1.16535,78000000.0
2006-03-30 11:52:00,1.1654,1.16545,1.16535,1.16538,136699999.0
2006-03-30 11:53:00,1.16535,1.16545,1.16535,1.16535,57000000.0
2006-03-30 11:54:00,1.16548,1.16548,1.16544,1.16548,132199999.0
2006-03-30 11:55:00,1.16555,1.16555,1.16542,1.1655,99200002.0
2006-03-30 11:56:00,1.1655,1.1655,1.16542,1.1655,61800001.0
2006-03-30 11:57:00,1.16549,1.1655,1.16541,1.16543,182899999.0
2006-03-30 11:58:00,1.16542,1.16546,1.16535,1.16535,137500003.0
2006-03-30 11:59:00,1.16542,1.1655,1.16533,1.16533,75099999.0
2006-03-30 12:00:00,1.1653,1.1653,1.16515,1.16525,56400002.0
2006-03-30 12:01:00,1.16535,1.16537,1.16531,1.16531,78500001.0
2006-03-30 12:02:00,1.16529,1.16532,1.16515,1.1653,77000000.0
2006-03-30 12:03:00,1.16532,1.16532,1.16524,1.16524,66000000.0
2006-03-30 12:04:00,1.16526,1.16541,1.1652,1.16541,37300002.0
2006-03-30 12:05:00,1.16545,1.16545,1.16532,1.16539,51200000.0
2006-03-30 12:06:00,1.16561,1.16571,1.16561,1.16563,96900001.0
2006-03-30 12:07:00,1.16574,1.16583,1.16574,1.16582,48900000.0
2006-03-30 12:08:00,1.16587,1.16597,1.16583,1.16597,131500002.0
2006-03-30 12:09:00,1.16588,1.16588,1.16581,1.16581,68200001.0
2006-03-30 12:10:00,1.16582,1.16585,1.16575,1.16575,42700000.0
2006-03-30 12:11:00,1.16563,1.16577,1.16558,1.16577,140899997.0
2006-03-30 12:12:00,1.16574,1.16585,1.16567,1.16572,79900001.0
2006-03-30 12:13:00,1.16562,1.1657,1.16555,1.16555,187000003.0
2006-03-30 12:14:00,1.16552,1.16556,1.16548,1.16548,73200000.0
2006-03-30 12:15:00,1.16547,1.1658,1.16547,1.1658,85400000.0
2006-03-30 12:16:00,1.16575,1.16575,1.16552,1.16554,79400002.0
2006-03-30 12:17:00,1.16553,1.16574,1.16548,1.16566,66500001.0
2006-03-30 12:18:00,1.16572,1.16578,1.16572,1.16572,109999999.0
2006-03-30 12:19:00,1.1658,1.16582,1.1658,1.1658,33600000.0
2006-03-30 12:20:00,1.1658,1.16585,1.16575,1.16575,84499999.0
2006-03-30 12:21:00,1.16576,1.16588,1.16576,1.16583,278699998.0
2006-03-30 12:22:00,1.16605,1.16626,1.16605,1.16625,97300000.0
2006-03-30 12:23:00,1.1663,1.16633,1.1663,1.16632,70600001.0
2006-03-30 12:24:00,1.16625,1.16625,1.1661,1.1661,44600001.0
2006-03-30 12:25:00,1.16607,1.16615,1.16605,1.1661,149700000.0
2006-03-30 12:26:00,1.16615,1.16615,1.16607,1.16607,135700003.0
2006-03-30 12:27:00,1.16607,1.16621,1.16602,1.16621,116900002.0
2006-03-30 12:28:00,1.16619,1.16628,1.16614,1.16628,159500001.0
2006-03-30 12:29:00,1.16632,1.16648,1.16624,1.16624,130600001.0
2006-03-30 12:30:00,1.16629,1.16629,1.16611,1.16613,78800000.0
2006-03-30 12:31:00,1.16615,1.1663,1.16615,1.16622,35900000.0
2006-03-30 12:32:00,1.16608,1.16617,1.16604,1.16604,94899999.0
2006-03-30 12:33:00,1.16608,1.16614,1.16608,1.16608,79300000.0
2006-03-30 12:34:00,1.16608,1.1663,1.16608,1.16623,79000000.0
2006-03-30 12:35:00,1.16642,1.16653,1.16642,1.16644,85300001.0
2006-03-30 12:36:00,1.16638,1.16638,1.16626,1.16633,101899999.0
2006-03-30 12:37:00,1.1664,1.16645,1.16635,1.1664,36900000.0
2006-03-30 12:38:00,1.16635,1.16635,1.16627,1.16627,11500000.0
2006-03-30 12:39:00,1.1663,1.16643,1.16624,1.16639,98799998.0
2006-03-30 12:40:00,1.16643,1.16643,1.16626,1.16633,163400001.0
2006-03-30 12:41:00,1.16628,1.16628,1.16623,1.16628,151000002.0
2006-03-30 12:42:00,1.16628,1.16629,1.16617,1.16622,92199996.0
2006-03-30 12:43:00,1.16623,1.16641,1.16617,1.16632,162499998.0
2006-03-30 12:44:00,1.16627,1.16632,1.16622,1.16629,135099998.0
2006-03-30 12:45:00,1.1663,1.16635,1.1662,1.1663,68499997.0
2006-03-30 12:46:00,1.16635,1.16635,1.1663,1.1663,32100001.0
2006-03-30 12:47:00,1.16628,1.16631,1.16621,1.16631,35400000.0
2006-03-30 12:48:00,1.16635,1.16635,1.1662,1.1663,39499999.0
2006-03-30 12:49:00,1.16627,1.16627,1.16617,1.16621,88800000.0
2006-03-30 12:50:00,1.16627,1.16645,1.16627,1.16643,50800000.0
2006-03-30 12:51:00,1.16639,1.16656,1.16634,1.16656,64800002.0
2006-03-30 12:52:00,1.16651,1.16651,1.16637,1.16637,52800001.0
2006-03-30 12:53:00,1.1663,1.16632,1.1663,1.16632,37500000.0
2006-03-30 12:54:00,1.1663,1.1663,1.1662,1.1662,71099998.0
2006-03-30 12:55:00,1.16623,1.16626,1.16622,1.16625,93800000.0
2006-03-30 12:56:00,1.16627,1.16629,1.16621,1.16628,91100003.0
2006-03-30 12:57:00,1.1663,1.16632,1.16625,1.16632,73799999.0
2006-03-30 12:58:00,1.16625,1.1663,1.16625,1.1663,12300000.0
2006-03-30 12:59:00,1.1663,1.16654,1.1663,1.16654,106700000.0
2006-03-30 13:00:00,1.16648,1.16648,1.16634,1.16635,186299998.0
2006-03-30 13:01:00,1.1665,1.16689,1.16645,1.16689,68099998.0
2006-03-30 13:02:00,1.16689,1.16704,1.16687,1.16704,41700001.0
2006-03-30 13:03:00,1.16702,1.16702,1.16684,1.16684,7200000.0
2006-03-30 13:04:00,1.16677,1.16677,1.16658,1.16658,115099999.0
2006-03-30 13:05:00,1.16652,1.16658,1.16652,1.16658,40200000.0
2006-03-30 13:06:00,1.16673,1.16684,1.16673,1.1668,21200000.0
2006-03-30 13:07:00,1.16688,1.16697,1.16688,1.16693,147900000.0
2006-03-30 13:08:00,1.16695,1.16695,1.16682,1.16682,136899999.0
2006-03-30 13:09:00,1.16688,1.16694,1.16688,1.16694,157699998.0
2006-03-30 13:10:00,1.1669,1.16695,1.1669,1.16695,65000001.0
2006-03-30 13:11:00,1.167,1.1671,1.167,1.167,91700001.0
2006-03-30 13:12:00,1.16704,1.16704,1.16687,1.16687,49700002.0
2006-03-30 13:13:00,1.16683,1.16683,1.16676,1.16679,74099999.0
2006-03-30 13:14:00,1.16697,1.16706,1.16668,1.16668,111600001.0
2006-03-30 13:15:00,1.16693,1.16736,1.16693,1.16736,60500000.0
2006-03-30 13:16:00,1.16736,1.16738,1.16734,1.16738,37300000.0
2006-03-30 13:17:00,1.16738,1.16756,1.16735,1.16756,125800000.0
2006-03-30 13:18:00,1.16753,1.16753,1.16744,1.16744,31099999.0
2006-03-30 13:19:00,1.16725,1.16726,1.16712,1.16719,174100001.0
2006-03-30 13:20:00,1.16718,1.16725,1.16715,1.1672,99090002.0
2006-03-30 13:21:00,1.16727,1.16727,1.16677,1.16678,127100000.0
2006-03-30 13:22:00,1.16662,1.16675,1.16662,1.1667,103799999.0
2006-03-30 13:23:00,1.16664,1.16664,1.16647,1.16659,137699999.0
2006-03-30 13:24:00,1.16662,1.16669,1.16652,1.1666,66600000.0
2006-03-30 13:25:00,1.1665,1.1667,1.16645,1.1667,89400004.0
2006-03-30 13:26:00,1.16671,1.16671,1.1666,1.1666,25100000.0
2006-03-30 13:27:00,1.16665,1.16675,1.16665,1.16671,66899999.0
2006-03-30 13:28:00,1.16665,1.16665,1.1665,1.1665,18100000.0
2006-03-30 13:29:00,1.16647,1.16648,1.16638,1.16639,82400002.0
2006-03-30 13:30:00,1.16645,1.1665,1.1664,1.16645,127900001.0
2006-03-30 13:31:00,1.1664,1.16652,1.1664,1.1664,111400002.0
2006-03-30 13:32:00,1.16647,1.1666,1.16647,1.16648,39600000.0
2006-03-30 13:33:00,1.16653,1.16653,1.16588,1.16588,77800000.0
2006-03-30 13:34:00,1.1658,1.16593,1.1658,1.16591,49400000.0
2006-03-30 13:35:00,1.16583,1.16583,1.16548,1.16558,108700000.0
2006-03-30 13:36:00,1.16548,1.16552,1.16544,1.16552,106499999.0
2006-03-30 13:37:00,1.16565,1.16588,1.16565,1.16581,82499999.0
2006-03-30 13:38:00,1.16579,1.16584,1.16558,1.16558,119400002.0
2006-03-30 13:39:00,1.16554,1.16556,1.16554,1.16556,26400000.0
2006-03-30 13:40:00,1.16558,1.1656,1.16555,1.1656,61400001.0
2006-03-30 13:41:00,1.16552,1.16565,1.1655,1.16555,79800000.0
2006-03-30 13:42:00,1.16569,1.16582,1.16563,1.16574,84400000.0
2006-03-30 13:43:00,1.16585,1.16585,1.16575,1.16575,85300000.0
2006-03-30 13:44:00,1.16578,1.1658,1.16572,1.16572,97099999.0
2006-03-30 13:45:00,1.16578,1.16596,1.16578,1.16596,97399998.0
2006-03-30 13:46:00,1.16598,1.16614,1.16598,1.16614,89100003.0
2006-03-30 13:47:00,1.16611,1.16631,1.16611,1.16627,127600000.0
2006-03-30 13:48:00,1.16631,1.16631,1.16612,1.16628,130899999.0
2006-03-30 13:49:00,1.16612,1.16612,1.16551,1.16551,28200000.0
2006-03-30 13:50:00,1.16532,1.1654,1.16532,1.1654,67000000.0
2006-03-30 13:51:00,1.1653,1.1653,1.16511,1.16516,69899998.0
2006-03-30 13:52:00,1.16514,1.16527,1.16514,1.16527,97899997.0
2006-03-30 13:53:00,1.16523,1.16535,1.16519,1.16535,108499998.0
2006-03-30 13:54:00,1.16542,1.16548,1.1654,1.1654,96200000.0
2006-03-30 13:55:00,1.16537,1.16546,1.16537,1.16546,76399999.0
2006-03-30 13:56:00,1.1654,1.16575,1.1654,1.16575,127800002.0
2006-03-30 13:57:00,1.16572,1.16577,1.16532,1.16547,127900001.0
2006-03-30 13:58:00,1.16542,1.16547,1.16537,1.16537,63300000.0
2006-03-30 13:59:00,1.16536,1.1655,1.16536,1.16541,69100001.0
2006-03-30 14:00:00,1.1655,1.1657,1.1655,1.16558,96300000.0
2006-03-30 14:01:00,1.16538,1.16538,1.16508,1.16512,100999998.0
2006-03-30 14:02:00,1.16519,1.16535,1.16516,1.16516,154700001.0
2006-03-30 14:03:00,1.16513,1.16541,1.16513,1.16541,61200001.0
2006-03-30 14:04:00,1.16533,1.1654,1.16533,1.1654,15900000.0
2006-03-30 14:05:00,1.16537,1.16557,1.16537,1.16557,90899998.0
2006-03-30 14:06:00,1.16567,1.16575,1.16567,1.16575,7000000.0
2006-03-30 14:07:00,1.16587,1.16602,1.16587,1.16601,81899999.0
2006-03-30 14:08:00,1.16602,1.16612,1.16597,1.16597,94700001.0
2006-03-30 14:09:00,1.16592,1.16595,1.16592,1.16595,24700000.0
2006-03-30 14:10:00,1.16609,1.16613,1.16601,1.16603,172900000.0
2006-03-30 14:11:00,1.16602,1.16608,1.166,1.16608,86599999.0
2006-03-30 14:12:00,1.16612,1.16619,1.16612,1.16617,117100000.0
2006-03-30 14:13:00,1.16621,1.16621,1.16606,1.16606,57100002.0
2006-03-30 14:14:00,1.16607,1.16617,1.16607,1.16608,126600002.0
2006-03-30 14:15:00,1.16603,1.16609,1.16588,1.16588,107399999.0
2006-03-30 14:16:00,1.16585,1.16604,1.16585,1.16601,64500001.0
2006-03-30 14:17:00,1.16607,1.16607,1.16582,1.16585,68499999.0
2006-03-30 14:18:00,1.16579,1.16583,1.16565,1.16573,122600001.0
2006-03-30 14:19:00,1.16575,1.16575,1.16562,1.16573,111900001.0
2006-03-30 14:20:00,1.1657,1.16575,1.1656,1.16567,133400002.0
2006-03-30 14:21:00,1.16573,1.16596,1.16573,1.16596,98899998.0
2006-03-30 14:22:00,1.16599,1.16601,1.16599,1.16601,43400000.0
2006-03-30 14:23:00,1.16605,1.16605,1.16584,1.16585,88900000.0
2006-03-30 14:24:00,1.16588,1.16589,1.16576,1.16586,26100000.0
2006-03-30 14:25:00,1.16583,1.16592,1.16583,1.16592,70600003.0
2006-03-30 14:26:00,1.16597,1.16605,1.16595,1.16595,108599998.0
2006-03-30 14:27:00,1.16615,1.16671,1.16615,1.16668,67399998.0
2006-03-30 14:28:00,1.1667,1.16674,1.16662,1.16674,141000001.0
2006-03-30 14:29:00,1.16659,1.16659,1.16624,1.16624,85900001.0
2006-03-30 14:30:00,1.16604,1.16616,1.16601,1.16601,141299999.0
2006-03-30 14:31:00,1.16602,1.16623,1.16602,1.16623,35100001.0
2006-03-30 14:32:00,1.16626,1.16634,1.16626,1.16631,41500000.0
2006-03-30 14:33:00,1.16632,1.16642,1.16629,1.16629,136100002.0
2006-03-30 14:34:00,1.16634,1.16634,1.1661,1.16633,135800004.0
2006-03-30 14:35:00,1.16636,1.16642,1.1663,1.16632,34200000.0
2006-03-30 14:36:00,1.16652,1.16673,1.16648,1.16648,126799996.0
2006-03-30 14:37:00,1.16639,1.16645,1.16633,1.16633,90900000.0
2006-03-30 14:38:00,1.16642,1.16643,1.16633,1.1664,170000002.0
2006-03-30 14:39:00,1.16647,1.16664,1.16645,1.16645,107500000.0
2006-03-30 14:40:00,1.16635,1.16646,1.16635,1.16646,67000000.0
2006-03-30 14:41:00,1.16648,1.16648,1.16622,1.16622,33200000.0
2006-03-30 14:42:00,1.16621,1.16628,1.16613,1.16618,124500000.0
2006-03-30 14:43:00,1.1661,1.1661,1.16591,1.16599,89200001.0
2006-03-30 14:44:00,1.16593,1.16597,1.16593,1.16597,46099998.0
2006-03-30 14:45:00,1.16608,1.16608,1.16595,1.16595,95299999.0
2006-03-30 14:46:00,1.16598,1.1662,1.16598,1.16617,84399999.0
2006-03-30 14:47:00,1.1661,1.1661,1.1661,1.1661,4800000.0
2006-03-30 14:48:00,1.1661,1.16615,1.1661,1.16615,7700000.0
2006-03-30 14:49:00,1.16612,1.16612,1.16605,1.16607,88299999.0
2006-03-30 14:50:00,1.16613,1.16627,1.16601,1.1662,45600001.0
2006-03-30 14:51:00,1.16612,1.16625,1.16612,1.1662,74599999.0
2006-03-30 14:52:00,1.16622,1.16622,1.16612,1.16613,54600000.0
2006-03-30 14:53:00,1.16616,1.16616,1.16604,1.16616,97400000.0
2006-03-30 14:54:00,1.1661,1.16625,1.1661,1.1662,147900000.0
2006-03-30 14:55:00,1.16627,1.16628,1.1662,1.16628,128299998.0
2006-03-30 14:56:00,1.1662,1.16625,1.1662,1.1662,36000001.0
2006-03-30 14:57:00,1.16617,1.16625,1.16617,1.16625,6400000.0
2006-03-30 14:58:00,1.16631,1.16631,1.16612,1.16612,59800001.0
2006-03-30 14:59:00,1.16622,1.16633,1.16621,1.16624,127900000.0
2006-03-30 15:00:00,1.16627,1.16648,1.16627,1.16648,13600000.0
2006-03-30 15:01:00,1.16638,1.16657,1.16638,1.16655,53400000.0
2006-03-30 15:02:00,1.16658,1.16658,1.1665,1.16654,53500000.0
2006-03-30 15:03:00,1.16654,1.16662,1.1665,1.16658,124600004.0
2006-03-30 15:04:00,1.1666,1.16663,1.16655,1.1666,62600000.0
2006-03-30 15:05:00,1.16653,1.16653,1.16642,1.16642,84799999.0
2006-03-30 15:06:00,1.1664,1.16643,1.16637,1.1664,126299999.0
2006-03-30 15:07:00,1.16631,1.16634,1.16631,1.16634,4000000.0
2006-03-30 15:08:00,1.16625,1.16635,1.16625,1.16625,84899999.0
2006-03-30 15:09:00,1.1663,1.1663,1.1663,1.1663,50000000.0
2006-03-30 15:10:00,1.16635,1.16643,1.16633,1.16635,63299998.0
2006-03-30 15:11:00,1.1663,1.16635,1.16625,1.16635,242099998.0
2006-03-30 15:12:00,1.1663,1.1663,1.16603,1.16603,92000000.0
2006-03-30 15:13:00,1.16589,1.16591,1.16571,1.16576,122000003.0
2006-03-30 15:14:00,1.1656,1.1656,1.16535,1.16535,79600000.0
2006-03-30 15:15:00,1.16546,1.16546,1.16531,1.16546,66200000.0
2006-03-30 15:16:00,1.16557,1.16572,1.16557,1.16567,47100000.0
2006-03-30 15:17:00,1.16568,1.16584,1.16561,1.16584,59700000.0
2006-03-30 15:18:00,1.1659,1.16593,1.16587,1.16587,31000001.0
2006-03-30 15:19:00,1.16586,1.16601,1.16586,1.16587,82400001.0
2006-03-30 15:20:00,1.16583,1.1661,1.16581,1.1661,62800000.0
2006-03-30 15:21:00,1.16603,1.16608,1.16589,1.16608,103000001.0
2006-03-30 15:22:00,1.16613,1.1662,1.1659,1.1659,113399999.0
2006-03-30 15:23:00,1.16581,1.16587,1.1657,1.1657,82100000.0
2006-03-30 15:24:00,1.16575,1.16575,1.16569,1.1657,101400002.0
2006-03-30 15:25:00,1.16564,1.16584,1.16564,1.16582,111600002.0
2006-03-30 15:26:00,1.16592,1.16592,1.16577,1.16577,63799998.0
2006-03-30 15:27:00,1.1656,1.1656,1.16507,1.16507,54200001.0
2006-03-30 15:28:00,1.16495,1.16515,1.16495,1.16515,71300002.0
2006-03-30 15:29:00,1.16523,1.16523,1.16508,1.16512,56699999.0
2006-03-30 15:30:00,1.16519,1.16539,1.16514,1.16522,143299999.0
2006-03-30 15:31:00,1.16532,1.16552,1.16532,1.16533,59000001.0
2006-03-30 15:32:00,1.16524,1.16524,1.16485,1.16485,139100004.0
2006-03-30 15:33:00,1.16493,1.16509,1.16482,1.16501,233100001.0
2006-03-30 15:34:00,1.1649,1.1649,1.16318,1.16318,74699998.0
2006-03-30 15:35:00,1.16319,1.16348,1.16291,1.16291,89800001.0
2006-03-30 15:36:00,1.16293,1.16318,1.16293,1.16303,142400001.0
2006-03-30 15:37:00,1.16314,1.16314,1.16205,1.16205,70299999.0
2006-03-30 15:38:00,1.16203,1.16242,1.16203,1.16239,104200000.0
2006-03-30 15:39:00,1.16253,1.16268,1.16243,1.16244,141800001.0
2006-03-30 15:40:00,1.16231,1.16231,1.16209,1.16217,45800000.0
2006-03-30 15:41:00,1.16211,1.16218,1.16204,1.16204,81600000.0
2006-03-30 15:42:00,1.16193,1.16245,1.1619,1.16245,100499999.0
2006-03-30 15:43:00,1.16294,1.16329,1.16294,1.16325,51800000.0
2006-03-30 15:44:00,1.16303,1.16303,1.16264,1.16274,26499999.0
2006-03-30 15:45:00,1.16281,1.16286,1.16261,1.16274,93199999.0
2006-03-30 15:46:00,1.16262,1.16296,1.16243,1.16296,88800000.0
2006-03-30 15:47:00,1.163,1.163,1.1626,1.1626,53299999.0
2006-03-30 15:48:00,1.16256,1.16278,1.16245,1.16278,71499999.0
2006-03-30 15:49:00,1.16295,1.16323,1.16294,1.16301,117900003.0
2006-03-30 15:50:00,1.16307,1.16307,1.16283,1.16283,79000001.0
2006-03-30 15:51:00,1.16266,1.16266,1.16213,1.16213,15200000.0
2006-03-30 15:52:00,1.16201,1.16252,1.16201,1.16227,86799998.0
2006-03-30 15:53:00,1.1622,1.1622,1.16157,1.16157,138099999.0
2006-03-30 15:54:00,1.16157,1.16173,1.16157,1.1617,55500000.0
2006-03-30 15:55:00,1.16179,1.16195,1.16165,1.16169,77600000.0
2006-03-30 15:56:00,1.1615,1.1615,1.1611,1.16115,132700002.0
2006-03-30 15:57:00,1.16111,1.16111,1.16086,1.16086,73900000.0
2006-03-30 15:58:00,1.1609,1.16131,1.16086,1.16131,176100002.0
2006-03-30 15:59:00,1.16137,1.16137,1.16127,1.16131,184300003.0
2006-03-30 16:00:00,1.16135,1.1616,1.16123,1.16151,67200000.0
2006-03-30 16:01:00,1.1615,1.16158,1.1615,1.16158,99799999.0
2006-03-30 16:02:00,1.16153,1.16165,1.16153,1.16165,59099999.0
2006-03-30 16:03:00,1.16164,1.16172,1.16164,1.16172,19900000.0
2006-03-30 16:04:00,1.16205,1.16271,1.16205,1.16247,130400002.0
2006-03-30 16:05:00,1.1624,1.1624,1.1622,1.16231,93700000.0
2006-03-30 16:06:00,1.16241,1.16257,1.16237,1.16254,59599999.0
2006-03-30 16:07:00,1.16251,1.16254,1.16237,1.16253,45500000.0
2006-03-30 16:08:00,1.16254,1.16266,1.16245,1.16256,76300001.0
2006-03-30 16:09:00,1.1625,1.1625,1.1623,1.1623,44999999.0
2006-03-30 16:10:00,1.16218,1.16218,1.1615,1.1615,133999997.0
2006-03-30 16:11:00,1.1616,1.16163,1.1616,1.16163,34199999.0
2006-03-30 16:12:00,1.16177,1.16177,1.16162,1.16165,51100002.0
2006-03-30 16:13:00,1.16163,1.16175,1.16162,1.16162,159000001.0
2006-03-30 16:14:00,1.1615,1.16152,1.1614,1.16144,39099999.0
2006-03-30 16:15:00,1.1614,1.1614,1.16134,1.16139,74499998.0
2006-03-30 16:16:00,1.16134,1.16134,1.16113,1.16113,42600000.0
2006-03-30 16:17:00,1.16106,1.16114,1.16094,1.16114,84500000.0
2006-03-30 16:18:00,1.16111,1.16111,1.16064,1.16064,34500000.0
2006-03-30 16:19:00,1.16065,1.16072,1.16065,1.1607,155800002.0
2006-03-30 16:20:00,1.1607,1.1608,1.1607,1.16072,138099999.0
2006-03-30 16:21:00,1.16062,1.16079,1.16062,1.1607,66899999.0
2006-03-30 16:22:00,1.16091,1.16113,1.16088,1.16106,36200000.0
2006-03-30 16:23:00,1.16132,1.16132,1.16113,1.16123,106000000.0
2006-03-30 16:24:00,1.16125,1.16125,1.16117,1.16117,113300003.0
2006-03-30 16:25:00,1.16123,1.16127,1.1612,1.16121,105200002.0
2006-03-30 16:26:00,1.1612,1.1613,1.16118,1.16127,137399999.0
2006-03-30 16:27:00,1.16128,1.16137,1.16122,1.16137,140700001.0
2006-03-30 16:28:00,1.16112,1.16133,1.16069,1.16069,96300001.0
2006-03-30 16:29:00,1.16082,1.16086,1.16082,1.16086,16300000.0
2006-03-30 16:30:00,1.1612,1.1612,1.16038,1.16038,214100000.0
2006-03-30 16:31:00,1.16045,1.1606,1.16041,1.1606,99900000.0
2006-03-30 16:32:00,1.16063,1.16075,1.16049,1.16059,97800001.0
2006-03-30 16:33:00,1.16073,1.16098,1.16073,1.16078,90800001.0
2006-03-30 16:34:00,1.16069,1.16102,1.16069,1.16073,81899999.0
2006-03-30 16:35:00,1.16077,1.16091,1.16072,1.16086,72600001.0
2006-03-30 16:36:00,1.16088,1.16111,1.16081,1.16104,93800001.0
2006-03-30 16:37:00,1.16083,1.16083,1.16071,1.16076,28700000.0
2006-03-30 16:38:00,1.16083,1.16102,1.16058,1.16102,97399999.0
2006-03-30 16:39:00,1.16112,1.16112,1.16097,1.16112,144399999.0
2006-03-30 16:40:00,1.16111,1.16119,1.16111,1.16119,8800000.0
2006-03-30 16:41:00,1.16118,1.16134,1.16114,1.16134,180600000.0
2006-03-30 16:42:00,1.16127,1.16136,1.16096,1.16096,84400000.0
2006-03-30 16:43:00,1.16083,1.16121,1.16083,1.16121,173800002.0
2006-03-30 16:44:00,1.16137,1.1615,1.16118,1.16134,105300000.0
2006-03-30 16:45:00,1.16136,1.16142,1.16111,1.1612,100100000.0
2006-03-30 16:46:00,1.16115,1.16123,1.16105,1.16114,96400000.0
2006-03-30 16:47:00,1.16124,1.16129,1.16117,1.16117,140400001.0
2006-03-30 16:48:00,1.16103,1.16127,1.16103,1.16116,108100003.0
2006-03-30 16:49:00,1.16105,1.16118,1.16104,1.16115,164200001.0
2006-03-30 16:50:00,1.16108,1.16129,1.16108,1.16119,130500001.0
2006-03-30 16:51:00,1.16127,1.16127,1.16109,1.1611,193200000.0
2006-03-30 16:52:00,1.16122,1.16124,1.16116,1.1612,37800000.0
2006-03-30 16:53:00,1.16108,1.16108,1.16095,1.16095,63799999.0
2006-03-30 16:54:00,1.161,1.16104,1.1608,1.1608,25600000.0
2006-03-30 16:55:00,1.16065,1.16068,1.16061,1.16068,56900000.0
2006-03-30 16:56:00,1.16066,1.16066,1.1605,1.16058,74300001.0
2006-03-30 16:57:00,1.16055,1.16055,1.16053,1.16053,130700000.0
2006-03-30 16:58:00,1.16065,1.1607,1.16049,1.1607,54500000.0
2006-03-30 16:59:00,1.1605,1.16067,1.16033,1.16033,134700002.0
2006-03-30 17:00:00,1.16033,1.16045,1.16023,1.16045,79499999.0
2006-03-30 17:01:00,1.1604,1.16041,1.16029,1.16041,48200001.0
2006-03-30 17:02:00,1.16038,1.16038,1.16022,1.16028,47300000.0
2006-03-30 17:03:00,1.16037,1.16046,1.16016,1.16046,41000000.0
2006-03-30 17:04:00,1.16059,1.161,1.16059,1.161,106999999.0
2006-03-30 17:05:00,1.16097,1.16109,1.16069,1.16082,91600001.0
2006-03-30 17:06:00,1.16089,1.16099,1.16087,1.16099,91999998.0
2006-03-30 17:07:00,1.16095,1.16115,1.16085,1.16115,40700000.0
2006-03-30 17:08:00,1.16138,1.16168,1.16138,1.16163,127500001.0
2006-03-30 17:09:00,1.16172,1.16196,1.16172,1.16177,153299999.0
2006-03-30 17:10:00,1.16167,1.16182,1.16159,1.16177,108599999.0
2006-03-30 17:11:00,1.16166,1.16179,1.16157,1.16157,65200001.0
2006-03-30 17:12:00,1.16135,1.16152,1.16135,1.16152,13000000.0
2006-03-30 17:13:00,1.16155,1.16175,1.16155,1.1617,78500001.0
2006-03-30 17:14:00,1.1618,1.1619,1.16165,1.16168,153500001.0
2006-03-30 17:15:00,1.16175,1.16202,1.16175,1.16202,10500000.0
2006-03-30 17:16:00,1.16217,1.16227,1.16217,1.16227,47699998.0
2006-03-30 17:17:00,1.16249,1.16251,1.16233,1.16241,159700000.0
2006-03-30 17:18:00,1.1626,1.1626,1.16247,1.1625,98200001.0
2006-03-30 17:19:00,1.16232,1.16232,1.16217,1.16225,60100000.0
2006-03-30 17:20:00,1.16221,1.16231,1.16216,1.16231,170900002.0
2006-03-30 17:21:00,1.16222,1.16233,1.16222,1.16227,53900000.0
2006-03-30 17:22:00,1.16228,1.16237,1.16227,1.1623,92600000.0
2006-03-30 17:23:00,1.16232,1.16237,1.16225,1.16237,29800000.0
2006-03-30 17:24:00,1.16257,1.16257,1.16244,1.16246,104700000.0
2006-03-30 17:25:00,1.16251,1.16259,1.16251,1.16259,28099999.0
2006-03-30 17:26:00,1.16268,1.16272,1.16262,1.16265,113399997.0
2006-03-30 17:27:00,1.16263,1.16263,1.16249,1.16255,60099999.0
2006-03-30 17:28:00,1.16251,1.16251,1.16227,1.16239,50000000.0
2006-03-30 17:29:00,1.16233,1.16233,1.16213,1.1622,128299999.0
2006-03-30 17:30:00,1.16222,1.16222,1.16205,1.16208,47200000.0
2006-03-30 17:31:00,1.16212,1.16223,1.16212,1.16218,82400001.0
2006-03-30 17:32:00,1.16215,1.16215,1.16205,1.16205,64000000.0
2006-03-30 17:33:00,1.16209,1.1621,1.16189,1.16189,77000002.0
2006-03-30 17:34:00,1.16181,1.16188,1.16168,1.16168,153300003.0
2006-03-30 17:35:00,1.16163,1.16215,1.16163,1.16205,119300003.0
2006-03-30 17:36:00,1.16203,1.16211,1.16202,1.16208,175400003.0
2006-03-30 17:37:00,1.1621,1.16224,1.16205,1.16218,170199997.0
2006-03-30 17:38:00,1.16219,1.16229,1.16218,1.16222,71000001.0
2006-03-30 17:39:00,1.16228,1.16228,1.16222,1.16227,123700001.0
2006-03-30 17:40:00,1.16228,1.16241,1.16228,1.16241,104000000.0
2006-03-30 17:41:00,1.16234,1.16244,1.16232,1.16244,145700001.0
2006-03-30 17:42:00,1.16239,1.16253,1.16239,1.16249,174900001.0
2006-03-30 17:43:00,1.16247,1.16261,1.16238,1.16261,40000000.0
2006-03-30 17:44:00,1.16254,1.16254,1.16229,1.1623,122700002.0
2006-03-30 17:45:00,1.16216,1.16228,1.16208,1.16228,129500001.0
2006-03-30 17:46:00,1.16235,1.16239,1.16235,1.16239,43600000.0
2006-03-30 17:47:00,1.16231,1.16241,1.16231,1.16241,152400001.0
2006-03-30 17:48:00,1.1623,1.1624,1.16227,1.1624,43800000.0
2006-03-30 17:49:00,1.1624,1.16246,1.16239,1.16242,90100001.0
2006-03-30 17:50:00,1.16244,1.1625,1.16244,1.1625,56800000.0
2006-03-30 17:51:00,1.16258,1.16269,1.16251,1.16257,114900000.0
2006-03-30 17:52:00,1.16269,1.16286,1.16269,1.16269,49900000.0
2006-03-30 17:53:00,1.16259,1.16273,1.16256,1.16258,106699998.0
2006-03-30 17:54:00,1.16255,1.16255,1.16244,1.16255,83399999.0
2006-03-30 17:55:00,1.16246,1.16254,1.16223,1.16254,142300001.0
2006-03-30 17:56:00,1.16254,1.16259,1.16244,1.16256,119499999.0
2006-03-30 17:57:00,1.16262,1.16271,1.1626,1.16261,109399999.0
2006-03-30 17:58:00,1.16265,1.16275,1.16253,1.16259,99600000.0
2006-03-30 17:59:00,1.16249,1.16249,1.16214,1.16214,114900000.0
2006-03-30 18:00:00,1.16207,1.16238,1.16206,1.16229,83900000.0
2006-03-30 18:01:00,1.16215,1.16233,1.16187,1.16233,547500005.0
2006-03-30 18:02:00,1.16239,1.16239,1.16183,1.16183,969399996.0
2006-03-30 18:03:00,1.16178,1.16194,1.16163,1.16188,599700000.0
2006-03-30 18:04:00,1.16191,1.16201,1.16187,1.16187,603599997.0
2006-03-30 18:05:00,1.1619,1.16195,1.16182,1.16182,1096200004.0
2006-03-30 18:06:00,1.1619,1.16192,1.1618,1.1619,759999998.0
2006-03-30 18:07:00,1.16192,1.16204,1.16188,1.16198,1130900002.0
2006-03-30 18:08:00,1.16197,1.16199,1.16181,1.16182,1103300005.0
2006-03-30 18:09:00,1.16172,1.16172,1.16138,1.16138,511900002.0
2006-03-30 18:10:00,1.16135,1.16136,1.16111,1.16122,806100004.0
2006-03-30 18:11:00,1.16136,1.16138,1.16113,1.16138,764100001.0
2006-03-30 18:12:00,1.16142,1.16142,1.16102,1.16102,118900000.0
2006-03-30 18:13:00,1.16093,1.16093,1.16061,1.16076,341400002.0
2006-03-30 18:14:00,1.16075,1.16076,1.16061,1.16064,362800003.0
2006-03-30 18:15:00,1.16058,1.16082,1.16055,1.16055,634400008.0
2006-03-30 18:16:00,1.16053,1.16065,1.16049,1.1606,400900000.0
2006-03-30 18:17:00,1.16058,1.16066,1.16037,1.16066,969000010.0
2006-03-30 18:18:00,1.16072,1.16093,1.16064,1.16093,472300006.0
2006-03-30 18:19:00,1.16106,1.16121,1.16095,1.16101,178499998.0
2006-03-30 18:20:00,1.16102,1.16102,1.1608,1.16085,655099998.0
2006-03-30 18:21:00,1.16091,1.16099,1.16077,1.16083,231300002.0
2006-03-30 18:22:00,1.16086,1.16086,1.16058,1.16058,279300000.0
2006-03-30 18:23:00,1.16049,1.16049,1.16033,1.16033,392600004.0
2006-03-30 18:24:00,1.16036,1.16058,1.16036,1.16045,635499999.0
2006-03-30 18:25:00,1.16048,1.16074,1.16048,1.16067,254700000.0
2006-03-30 18:26:00,1.16073,1.16096,1.16073,1.16083,965800003.0
2006-03-30 18:27:00,1.16087,1.16087,1.16066,1.16082,489600002.0
2006-03-30 18:28:00,1.16084,1.161,1.16066,1.16082,353400002.0
2006-03-30 18:29:00,1.16082,1.16112,1.16082,1.161,411100000.0
2006-03-30 18:30:00,1.16104,1.16135,1.16104,1.16135,834600003.0
2006-03-30 18:31:00,1.16146,1.16165,1.16145,1.16151,582999997.0
2006-03-30 18:32:00,1.16158,1.16226,1.16158,1.16225,369600003.0
2006-03-30 18:33:00,1.16232,1.16254,1.1621,1.1624,551600000.0
2006-03-30 18:34:00,1.1624,1.16257,1.16222,1.16242,412900005.0
2006-03-30 18:35:00,1.16242,1.16242,1.16226,1.16237,533000003.0
2006-03-30 18:36:00,1.16237,1.16237,1.16223,1.16223,339099998.0
2006-03-30 18:37:00,1.16225,1.1624,1.16225,1.1624,91600000.0
2006-03-30 18:38:00,1.16249,1.16297,1.16249,1.16288,154799998.0
2006-03-30 18:39:00,1.16285,1.16285,1.16257,1.1627,233199998.0
2006-03-30 18:40:00,1.16272,1.16289,1.16265,1.1628,670899995.0
2006-03-30 18:41:00,1.16284,1.16307,1.16283,1.1629,311699997.0
2006-03-30 18:42:00,1.16289,1.16293,1.16281,1.16291,472700000.0
2006-03-30 18:43:00,1.16283,1.16283,1.16218,1.16246,398100001.0
2006-03-30 18:44:00,1.16253,1.16253,1.16242,1.16253,229100001.0
2006-03-30 18:45:00,1.1626,1.1626,1.1625,1.16253,459399998.0
2006-03-30 18:46:00,1.16261,1.16278,1.16261,1.16278,202100001.0
2006-03-30 18:47:00,1.16273,1.16274,1.16273,1.16274,46499999.0
2006-03-30 18:48:00,1.16268,1.16271,1.16261,1.16264,101199999.0
2006-03-30 18:49:00,1.16261,1.16261,1.16254,1.1626,123900000.0
2006-03-30 18:50:00,1.16255,1.16262,1.16251,1.16262,147500004.0
2006-03-30 18:51:00,1.16253,1.16261,1.16251,1.16254,172899998.0
2006-03-30 18:52:00,1.16255,1.16258,1.16248,1.16258,133200000.0
2006-03-30 18:53:00,1.16262,1.1629,1.16253,1.16282,504800000.0
2006-03-30 18:54:00,1.16282,1.16282,1.16267,1.16267,248999994.0
2006-03-30 18:55:00,1.16264,1.16266,1.16243,1.16243,522300004.0
2006-03-30 18:56:00,1.16238,1.16247,1.16238,1.16247,171500001.0
2006-03-30 18:57:00,1.1625,1.16255,1.1625,1.16253,245699995.0
2006-03-30 18:58:00,1.16262,1.16273,1.16261,1.16264,86099999.0
2006-03-30 18:59:00,1.16264,1.16266,1.1625,1.16252,485299998.0
2006-03-30 19:00:00,1.16251,1.16255,1.16238,1.16245,328700002.0
2006-03-30 19:01:00,1.16246,1.16256,1.16246,1.16256,87000003.0
2006-03-30 19:02:00,1.16254,1.16258,1.16248,1.16252,239299999.0
2006-03-30 19:03:00,1.16252,1.16262,1.16246,1.16246,511599999.0
2006-03-30 19:04:00,1.16248,1.1626,1.16235,1.16236,156100002.0
2006-03-30 19:05:00,1.16231,1.16232,1.16201,1.16201,366299997.0
2006-03-30 19:06:00,1.16198,1.16202,1.16187,1.16195,432800000.0
2006-03-30 19:07:00,1.16201,1.1621,1.16201,1.16207,70800000.0
2006-03-30 19:08:00,1.162,1.16201,1.16179,1.16193,490099998.0
2006-03-30 19:09:00,1.16198,1.16215,1.16198,1.16198,399200000.0
2006-03-30 19:10:00,1.16203,1.16208,1.162,1.16203,106000000.0
2006-03-30 19:11:00,1.16202,1.16207,1.16195,1.16207,409200001.0
2006-03-30 19:12:00,1.16211,1.1622,1.16209,1.16214,187100004.0
2006-03-30 19:13:00,1.16212,1.16215,1.16207,1.16207,156900003.0
2006-03-30 19:14:00,1.16202,1.16222,1.162,1.16222,360199997.0
2006-03-30 19:15:00,1.16218,1.16225,1.16209,1.16225,355600000.0
2006-03-30 19:16:00,1.16228,1.16229,1.16222,1.16228,346399995.0
2006-03-30 19:17:00,1.16233,1.16235,1.16225,1.16233,198199998.0
2006-03-30 19:18:00,1.1623,1.1623,1.16215,1.16218,512700002.0
2006-03-30 19:19:00,1.16212,1.16221,1.1621,1.16221,162999998.0
2006-03-30 19:20:00,1.16218,1.16218,1.16208,1.16213,189100000.0
2006-03-30 19:21:00,1.16223,1.16228,1.16223,1.16227,217199999.0
2006-03-30 19:22:00,1.16227,1.16228,1.16215,1.16228,243100002.0
2006-03-30 19:23:00,1.16224,1.16224,1.16223,1.16223,32600000.0
2006-03-30 19:24:00,1.16223,1.16229,1.16218,1.16218,44500000.0
2006-03-30 19:25:00,1.16222,1.16227,1.16222,1.16227,109600002.0
2006-03-30 19:26:00,1.1623,1.1623,1.16225,1.16225,33499999.0
2006-03-30 19:27:00,1.16228,1.16228,1.16215,1.16216,348500000.0
2006-03-30 19:28:00,1.16219,1.16221,1.16213,1.16213,219100000.0
2006-03-30 19:29:00,1.16201,1.16201,1.16169,1.16169,26600000.0
2006-03-30 19:30:00,1.16168,1.16178,1.16168,1.16178,145699999.0
2006-03-30 19:31:00,1.16176,1.16176,1.16155,1.16155,60800000.0
2006-03-30 19:32:00,1.16148,1.16162,1.16148,1.16152,77600001.0
2006-03-30 19:33:00,1.16144,1.16157,1.16144,1.16145,303400000.0
2006-03-30 19:34:00,1.16146,1.16158,1.16146,1.16158,13200000.0
2006-03-30 19:35:00,1.16157,1.16157,1.16153,1.16153,19500000.0
2006-03-30 19:36:00,1.16145,1.16161,1.16133,1.16134,107100000.0
2006-03-30 19:37:00,1.16135,1.16135,1.1612,1.16123,459500002.0
2006-03-30 19:38:00,1.16121,1.16132,1.16118,1.16123,140300000.0
2006-03-30 19:39:00,1.16127,1.16158,1.16127,1.1615,334100000.0
2006-03-30 19:40:00,1.16153,1.16153,1.16144,1.16153,208800001.0
2006-03-30 19:41:00,1.16148,1.16148,1.16141,1.16143,148500000.0
2006-03-30 19:42:00,1.16142,1.16152,1.16139,1.16142,160600000.0
2006-03-30 19:43:00,1.16144,1.16144,1.16123,1.16129,109000002.0
2006-03-30 19:44:00,1.16129,1.1614,1.16127,1.1614,85800001.0
2006-03-30 19:45:00,1.16151,1.16156,1.16151,1.16152,60499999.0
2006-03-30 19:46:00,1.16171,1.16178,1.16171,1.16178,27400000.0
2006-03-30 19:47:00,1.16179,1.16179,1.16157,1.16167,94599999.0
2006-03-30 19:48:00,1.1617,1.1617,1.1617,1.1617,7700000.0
2006-03-30 19:49:00,1.16173,1.16186,1.16173,1.16186,133200001.0
2006-03-30 19:50:00,1.16205,1.16229,1.16205,1.16223,92799998.0
2006-03-30 19:51:00,1.16221,1.16226,1.16221,1.16226,40699998.0
2006-03-30 19:52:00,1.16224,1.16224,1.16209,1.16209,19200000.0
2006-03-30 19:53:00,1.16209,1.16223,1.16202,1.16207,174700000.0
2006-03-30 19:54:00,1.16217,1.16233,1.16217,1.16233,55200001.0
2006-03-30 19:55:00,1.16244,1.16244,1.16218,1.16218,117700001.0
2006-03-30 19:56:00,1.16237,1.16237,1.16217,1.16217,265900002.0
2006-03-30 19:57:00,1.16216,1.16234,1.16216,1.16234,286100009.0
2006-03-30 19:58:00,1.16242,1.16245,1.16234,1.16238,95300002.0
2006-03-30 19:59:00,1.16243,1.16252,1.16243,1.16244,166699999.0
2006-03-30 20:00:00,1.16248,1.16265,1.16245,1.16265,91700000.0
2006-03-30 20:01:00,1.16258,1.1626,1.16249,1.1626,18900000.0
2006-03-30 20:02:00,1.16266,1.16286,1.16266,1.16277,103290002.0
2006-03-30 20:03:00,1.16273,1.16278,1.16263,1.16267,534799995.0
2006-03-30 20:04:00,1.16278,1.16288,1.16278,1.16279,294500002.0
2006-03-30 20:05:00,1.16279,1.16288,1.16267,1.16267,77399998.0
2006-03-30 20:06:00,1.16269,1.16275,1.16267,1.16272,79099999.0
2006-03-30 20:07:00,1.16267,1.16271,1.16261,1.16268,232800000.0
2006-03-30 20:08:00,1.16275,1.16275,1.1627,1.16275,488499992.0
2006-03-30 20:09:00,1.16268,1.16273,1.16262,1.16273,224599995.0
2006-03-30 20:10:00,1.1627,1.16273,1.16265,1.1627,132700003.0
2006-03-30 20:11:00,1.16267,1.16269,1.16262,1.16262,219200002.0
2006-03-30 20:12:00,1.16262,1.16272,1.16262,1.1627,576800007.0
2006-03-30 20:13:00,1.16275,1.16276,1.16263,1.1627,201899999.0
2006-03-30 20:14:00,1.16265,1.16275,1.16265,1.1627,150800000.0
2006-03-30 20:15:00,1.16275,1.16277,1.16265,1.1627,523100000.0
2006-03-30 20:16:00,1.16269,1.16274,1.16263,1.16268,588800006.0
2006-03-30 20:17:00,1.16266,1.16275,1.16258,1.16272,347000002.0
2006-03-30 20:18:00,1.16274,1.16274,1.16257,1.16262,259100004.0
2006-03-30 20:19:00,1.16257,1.1626,1.16253,1.16256,46500000.0
2006-03-30 20:20:00,1.16253,1.1626,1.16235,1.16242,466500002.0
2006-03-30 20:21:00,1.16242,1.16252,1.1624,1.16246,363800004.0
2006-03-30 20:22:00,1.1625,1.1625,1.16231,1.16242,393300002.0
2006-03-30 20:23:00,1.16238,1.16238,1.16206,1.16217,562500008.0
2006-03-30 20:24:00,1.16217,1.16217,1.16199,1.16212,206300001.0
2006-03-30 20:25:00,1.16221,1.16226,1.16221,1.16225,180800000.0
2006-03-30 20:26:00,1.16225,1.16225,1.16223,1.16223,142900001.0
2006-03-30 20:27:00,1.16222,1.16233,1.16215,1.16215,148300001.0
2006-03-30 20:28:00,1.16222,1.16233,1.1622,1.1623,620099998.0
2006-03-30 20:29:00,1.16223,1.16227,1.16207,1.16215,451199998.0
2006-03-30 20:30:00,1.16211,1.16221,1.16211,1.1622,297099996.0
2006-03-30 20:31:00,1.16221,1.16221,1.16205,1.16205,441200004.0
2006-03-30 20:32:00,1.16202,1.16216,1.16202,1.1621,249600001.0
2006-03-30 20:33:00,1.16205,1.16214,1.16188,1.16195,279200001.0
2006-03-30 20:34:00,1.16193,1.16198,1.16186,1.16186,125600001.0
2006-03-30 20:35:00,1.16184,1.16184,1.16168,1.1617,138400004.0
2006-03-30 20:36:00,1.16171,1.16178,1.16161,1.16164,443300001.0
2006-03-30 20:37:00,1.16173,1.16177,1.16169,1.16174,213599999.0
2006-03-30 20:38:00,1.16175,1.1618,1.16172,1.1618,228800002.0
2006-03-30 20:39:00,1.16178,1.16178,1.16166,1.16169,541999997.0
2006-03-30 20:40:00,1.16158,1.16164,1.16152,1.16155,341199999.0
2006-03-30 20:41:00,1.16166,1.16184,1.16166,1.16184,397700005.0
2006-03-30 20:42:00,1.16192,1.16198,1.16188,1.16189,432399999.0
2006-03-30 20:43:00,1.1618,1.1618,1.16144,1.16144,235299996.0
2006-03-30 20:44:00,1.16141,1.16152,1.16141,1.16145,137600002.0
2006-03-30 20:45:00,1.16139,1.16143,1.16118,1.16124,227500001.0
2006-03-30 20:46:00,1.16126,1.16144,1.16125,1.16137,236299999.0
2006-03-30 20:47:00,1.16138,1.1615,1.16127,1.16149,138300003.0
2006-03-30 20:48:00,1.1616,1.16165,1.16133,1.16133,85700001.0
2006-03-30 20:49:00,1.16125,1.16127,1.16115,1.16125,416200002.0
2006-03-30 20:50:00,1.1612,1.1612,1.1612,1.1612,188299999.0
2006-03-30 20:51:00,1.16123,1.16123,1.16115,1.16123,113200001.0
2006-03-30 20:52:00,1.16123,1.16123,1.16116,1.16116,47500001.0
2006-03-30 20:53:00,1.16115,1.16137,1.16115,1.16133,245900001.0
2006-03-30 20:54:00,1.1614,1.16145,1.1613,1.16135,548800003.0
2006-03-30 20:55:00,1.16142,1.16142,1.1613,1.16131,149700002.0
2006-03-30 20:56:00,1.16135,1.16153,1.16135,1.16145,544599995.0
2006-03-30 20:57:00,1.16138,1.16142,1.16135,1.16142,318200003.0
2006-03-30 20:58:00,1.1614,1.1614,1.16124,1.16124,262600003.0
2006-03-30 20:59:00,1.16127,1.16137,1.16126,1.16127,213599997.0
2006-03-30 21:00:00,1.16128,1.16137,1.16121,1.16128,893299999.0
2006-03-30 21:01:00,1.16128,1.16132,1.16118,1.16122,488700003.0
2006-03-30 21:02:00,1.16115,1.16125,1.16108,1.16108,251000004.0
2006-03-30 21:03:00,1.16115,1.16115,1.161,1.16105,674499997.0
2006-03-30 21:04:00,1.16108,1.16115,1.16102,1.16115,660100011.0
2006-03-30 21:05:00,1.16112,1.16118,1.161,1.1611,900499993.0
2006-03-30 21:06:00,1.16117,1.16117,1.16107,1.16108,168199998.0
2006-03-30 21:07:00,1.16112,1.16128,1.16108,1.16113,717100001.0
2006-03-30 21:08:00,1.1611,1.16125,1.1611,1.16125,165200002.0
2006-03-30 21:09:00,1.16118,1.16132,1.16118,1.16132,119700002.0
2006-03-30 21:10:00,1.16138,1.16142,1.16124,1.1613,410799998.0
2006-03-30 21:11:00,1.16127,1.16127,1.16115,1.16117,332700001.0
2006-03-30 21:12:00,1.1612,1.16122,1.16115,1.16117,353500000.0
2006-03-30 21:13:00,1.16123,1.16131,1.16121,1.16122,519100006.0
2006-03-30 21:14:00,1.16132,1.16137,1.16128,1.16136,271199999.0
2006-03-30 21:15:00,1.16134,1.16134,1.16128,1.16128,92200000.0
2006-03-30 21:16:00,1.16119,1.16124,1.16112,1.1612,165900000.0
2006-03-30 21:17:00,1.1612,1.1612,1.16108,1.16113,88800003.0
2006-03-30 21:18:00,1.16123,1.16126,1.16115,1.16118,53499999.0
2006-03-30 21:19:00,1.16115,1.1612,1.16115,1.16115,164900001.0
2006-03-30 21:20:00,1.16115,1.16115,1.16115,1.16115,42000000.0
2006-03-30 21:21:00,1.16103,1.16103,1.16097,1.16097,15700000.0
2006-03-30 21:22:00,1.16083,1.16083,1.1606,1.1606,34600000.0
2006-03-30 21:23:00,1.16046,1.16056,1.16031,1.16056,52499999.0
2006-03-30 21:24:00,1.1607,1.16095,1.1607,1.16095,21400000.0
2006-03-30 21:25:00,1.16105,1.16105,1.1607,1.16072,88599999.0
2006-03-30 21:26:00,1.16072,1.16075,1.16066,1.16075,109499999.0
2006-03-30 21:27:00,1.16077,1.16078,1.16071,1.16078,198600003.0
2006-03-30 21:28:00,1.16084,1.16103,1.16084,1.16098,337100005.0
2006-03-30 21:29:00,1.16097,1.16097,1.16077,1.16077,90999999.0
2006-03-30 21:30:00,1.16091,1.16108,1.16091,1.16103,75999998.0
2006-03-30 21:31:00,1.16092,1.161,1.16084,1.161,103800000.0
2006-03-30 21:32:00,1.16108,1.16108,1.16096,1.16102,249300002.0
2006-03-30 21:33:00,1.16108,1.16119,1.16105,1.16119,215600000.0
2006-03-30 21:34:00,1.1612,1.1612,1.1612,1.1612,106899998.0
2006-03-30 21:35:00,1.16122,1.16129,1.16122,1.16128,92300001.0
2006-03-30 21:36:00,1.16125,1.16127,1.1612,1.16123,78999998.0
2006-03-30 21:37:00,1.16136,1.16136,1.16126,1.16135,57000000.0
2006-03-30 21:38:00,1.16143,1.16152,1.16143,1.16149,89200001.0
2006-03-30 21:39:00,1.16146,1.16146,1.16124,1.16124,295799999.0
2006-03-30 21:40:00,1.1612,1.1612,1.16112,1.16115,291200000.0
2006-03-30 21:41:00,1.16117,1.16117,1.16105,1.16105,4800000.0
2006-03-30 21:42:00,1.16097,1.161,1.16095,1.161,110399999.0
2006-03-30 21:43:00,1.16103,1.16108,1.16102,1.16102,132500000.0
2006-03-30 21:44:00,1.16103,1.16109,1.16097,1.16109,117399999.0
2006-03-30 21:45:00,1.16108,1.16108,1.16103,1.16108,145400000.0
2006-03-30 21:46:00,1.1611,1.16115,1.16105,1.16107,288900003.0
2006-03-30 21:47:00,1.16107,1.16126,1.16107,1.16118,258499997.0
2006-03-30 21:48:00,1.1612,1.1612,1.16115,1.1612,121700002.0
2006-03-30 21:49:00,1.16111,1.16111,1.16092,1.16092,80700002.0
2006-03-30 21:50:00,1.16083,1.16086,1.16081,1.16083,75500000.0
2006-03-30 21:51:00,1.16078,1.16078,1.16072,1.16074,216000001.0
2006-03-30 21:52:00,1.16073,1.16087,1.16073,1.16087,122300000.0
2006-03-30 21:53:00,1.1609,1.1609,1.1609,1.1609,175800002.0
2006-03-30 21:54:00,1.1609,1.16095,1.16085,1.16085,159000002.0
2006-03-30 21:55:00,1.16092,1.16098,1.1609,1.16098,94400002.0
2006-03-30 21:56:00,1.16096,1.16097,1.16096,1.16097,18300000.0
2006-03-30 21:57:00,1.16085,1.16098,1.16085,1.16098,15100000.0
2006-03-30 21:58:00,1.16085,1.16098,1.16085,1.16092,78200001.0
2006-03-30 21:59:00,1.16075,1.16081,1.16055,1.16055,160099999.0
2006-03-30 22:00:00,1.16052,1.16068,1.1605,1.16053,254099998.0
2006-03-30 22:01:00,1.16058,1.1606,1.16057,1.16057,157799999.0
2006-03-30 22:02:00,1.16055,1.16065,1.16055,1.16055,501600000.0
2006-03-30 22:03:00,1.16058,1.16075,1.16058,1.16068,132300000.0
2006-03-30 22:04:00,1.16078,1.1608,1.16072,1.16079,113900000.0
2006-03-30 22:05:00,1.16076,1.16076,1.16065,1.16065,57900001.0
2006-03-30 22:06:00,1.16068,1.1609,1.16068,1.16085,167299999.0
2006-03-30 22:07:00,1.16097,1.16097,1.16087,1.1609,75399999.0
2006-03-30 22:08:00,1.16081,1.16081,1.16073,1.16077,151499999.0
2006-03-30 22:09:00,1.16065,1.16083,1.16064,1.16083,159200002.0
2006-03-30 22:10:00,1.16082,1.16082,1.16055,1.16055,36600000.0
2006-03-30 22:11:00,1.16053,1.16056,1.16044,1.16051,163900000.0
2006-03-30 22:12:00,1.16047,1.16051,1.16042,1.16042,209000002.0
2006-03-30 22:13:00,1.16043,1.16046,1.16034,1.1604,145200002.0
2006-03-30 22:14:00,1.16042,1.16061,1.16042,1.16061,95300000.0
2006-03-30 22:15:00,1.16062,1.16062,1.16038,1.16045,192299997.0
2006-03-30 22:16:00,1.16047,1.16066,1.16044,1.16066,103600002.0
2006-03-30 22:17:00,1.16057,1.16057,1.1604,1.16048,28000000.0
2006-03-30 22:18:00,1.16045,1.16045,1.1604,1.1604,21900000.0
2006-03-30 22:19:00,1.16033,1.16052,1.16033,1.16052,91500000.0
2006-03-30 22:20:00,1.16058,1.16062,1.16056,1.16057,89900000.0
2006-03-30 22:21:00,1.16055,1.16055,1.16045,1.16045,195599998.0
2006-03-30 22:22:00,1.16046,1.16057,1.16046,1.16052,113500001.0
2006-03-30 22:23:00,1.16059,1.16059,1.16052,1.16052,81800000.0
2006-03-30 22:24:00,1.1605,1.16055,1.1605,1.16055,143100001.0
2006-03-30 22:25:00,1.16058,1.16059,1.16055,1.16055,81100002.0
2006-03-30 22:26:00,1.16049,1.16049,1.16046,1.16046,47299999.0
2006-03-30 22:27:00,1.1604,1.16045,1.1604,1.1604,372000004.0
2006-03-30 22:28:00,1.16035,1.16035,1.16035,1.16035,34700001.0
2006-03-30 22:29:00,1.1604,1.16045,1.16035,1.16035,194300000.0
2006-03-30 22:30:00,1.16029,1.16029,1.16008,1.16014,144000000.0
2006-03-30 22:31:00,1.16012,1.16021,1.15996,1.16002,182399999.0
2006-03-30 22:32:00,1.15999,1.16016,1.15997,1.15998,135100002.0
2006-03-30 22:33:00,1.16,1.16008,1.15994,1.16008,167699999.0
2006-03-30 22:34:00,1.16005,1.16032,1.16005,1.16012,372500005.0
2006-03-30 22:35:00,1.16013,1.16013,1.16001,1.16008,211999999.0
2006-03-30 22:36:00,1.16014,1.16023,1.16014,1.16023,118000003.0
2006-03-30 22:37:00,1.16021,1.16021,1.1599,1.1599,88000001.0
2006-03-30 22:38:00,1.15995,1.16007,1.1597,1.1597,126400003.0
2006-03-30 22:39:00,1.15971,1.15991,1.15959,1.15959,143790000.0
2006-03-30 22:40:00,1.15962,1.15962,1.15946,1.15946,83900001.0
2006-03-30 22:41:00,1.15948,1.15963,1.15948,1.15963,59199999.0
2006-03-30 22:42:00,1.15982,1.15986,1.15968,1.15972,187000001.0
2006-03-30 22:43:00,1.15981,1.16014,1.15981,1.16005,272500000.0
2006-03-30 22:44:00,1.1601,1.16015,1.16005,1.16005,221399997.0
2006-03-30 22:45:00,1.16005,1.1601,1.16005,1.1601,32000000.0
2006-03-30 22:46:00,1.16023,1.16044,1.16023,1.16042,109399998.0
2006-03-30 22:47:00,1.1604,1.16064,1.1604,1.16054,82900001.0
2006-03-30 22:48:00,1.16052,1.16057,1.16047,1.16047,102599998.0
2006-03-30 22:49:00,1.16052,1.16055,1.16048,1.16048,74699998.0
2006-03-30 22:50:00,1.16041,1.16053,1.16037,1.16037,145400000.0
2006-03-30 22:51:00,1.16044,1.16048,1.16028,1.16048,120100002.0
2006-03-30 22:52:00,1.16041,1.16045,1.16032,1.16037,165399999.0
2006-03-30 22:53:00,1.16044,1.16052,1.16032,1.16037,134099999.0
2006-03-30 22:54:00,1.16036,1.16049,1.16036,1.16037,121200002.0
2006-03-30 22:55:00,1.1604,1.16053,1.16032,1.16037,242300001.0
2006-03-30 22:56:00,1.16049,1.16049,1.16025,1.16043,60000000.0
2006-03-30 22:57:00,1.16031,1.16035,1.16027,1.1603,180600002.0
2006-03-30 22:58:00,1.16033,1.16038,1.16015,1.16027,71600000.0
2006-03-30 22:59:00,1.16018,1.16023,1.16,1.16007,50300001.0
2006-03-30 23:00:00,1.15993,1.15993,1.15992,1.15992,24700000.0
2006-03-30 23:01:00,1.1601,1.16015,1.16008,1.1601,33699999.0
2006-03-30 23:02:00,1.15998,1.15998,1.15967,1.15984,45599999.0
2006-03-30 23:03:00,1.15976,1.15976,1.15953,1.15976,102699999.0
2006-03-30 23:04:00,1.15975,1.15976,1.15963,1.15976,102300001.0
2006-03-30 23:05:00,1.15978,1.15978,1.15966,1.15966,130000001.0
2006-03-30 23:06:00,1.15969,1.15977,1.15966,1.1597,142100001.0
2006-03-30 23:07:00,1.15971,1.15976,1.15955,1.15956,147500002.0
2006-03-30 23:08:00,1.15947,1.1595,1.15939,1.1595,102899999.0
2006-03-30 23:09:00,1.15949,1.15949,1.1594,1.15947,83700000.0
2006-03-30 23:10:00,1.15939,1.15939,1.15927,1.15933,50700000.0
2006-03-30 23:11:00,1.15943,1.15952,1.15936,1.15941,142800001.0
2006-03-30 23:12:00,1.15945,1.15952,1.15943,1.15946,87100001.0
2006-03-30 23:13:00,1.15941,1.15952,1.15937,1.15952,120800002.0
2006-03-30 23:14:00,1.15942,1.15946,1.15937,1.15946,46400002.0
2006-03-30 23:15:00,1.15949,1.15949,1.15908,1.15912,136500000.0
2006-03-30 23:16:00,1.1591,1.15912,1.15905,1.1591,196699999.0
2006-03-30 23:17:00,1.15913,1.15925,1.15913,1.15914,90200000.0
2006-03-30 23:18:00,1.15923,1.15928,1.15922,1.15922,99500001.0
2006-03-30 23:19:00,1.1592,1.1592,1.1592,1.1592,1000000.0
2006-03-30 23:20:00,1.15919,1.15937,1.15919,1.1592,168700001.0
2006-03-30 23:21:00,1.15927,1.15938,1.15927,1.15938,6400000.0
2006-03-30 23:22:00,1.1594,1.15954,1.15937,1.15948,102500003.0
2006-03-30 23:23:00,1.1595,1.15957,1.15945,1.15945,7300000.0
2006-03-30 23:24:00,1.15935,1.15935,1.15925,1.15925,30500000.0
2006-03-30 23:25:00,1.15916,1.15916,1.15904,1.15905,118600000.0
2006-03-30 23:26:00,1.15908,1.15928,1.15908,1.15912,108099998.0
2006-03-30 23:27:00,1.1592,1.15924,1.15906,1.15906,140700005.0
2006-03-30 23:28:00,1.15907,1.15912,1.15901,1.15905,111300000.0
2006-03-30 23:29:00,1.15915,1.15915,1.15913,1.15913,31100001.0
2006-03-30 23:30:00,1.15914,1.15922,1.15914,1.15918,52000000.0
2006-03-30 23:31:00,1.1592,1.1592,1.1592,1.1592,4000000.0
2006-03-30 23:32:00,1.15923,1.15923,1.15915,1.1592,116900002.0
2006-03-30 23:33:00,1.15917,1.15925,1.15917,1.15925,148300001.0
2006-03-30 23:34:00,1.1592,1.15925,1.15915,1.15925,105499998.0
2006-03-30 23:35:00,1.1591,1.15923,1.1591,1.1592,102399998.0
2006-03-30 23:36:00,1.15915,1.1592,1.15915,1.1592,29500000.0
2006-03-30 23:37:00,1.15926,1.15939,1.15926,1.15939,7900000.0
2006-03-30 23:38:00,1.15958,1.15979,1.15958,1.15973,115300001.0
2006-03-30 23:39:00,1.1597,1.15984,1.15966,1.15966,101999999.0
2006-03-30 23:40:00,1.15972,1.15999,1.15972,1.15999,87900001.0
2006-03-30 23:41:00,1.16008,1.1602,1.15989,1.15989,76600000.0
2006-03-30 23:42:00,1.15995,1.16017,1.15995,1.16012,85400000.0
2006-03-30 23:43:00,1.16003,1.1601,1.15994,1.15996,94299999.0
2006-03-30 23:44:00,1.15992,1.15993,1.15977,1.15987,154699998.0
2006-03-30 23:45:00,1.16003,1.16005,1.15997,1.16002,93500001.0
2006-03-30 23:46:00,1.15995,1.15995,1.15995,1.15995,800000.0
2006-03-30 23:47:00,1.16003,1.16007,1.15998,1.15998,34200000.0
2006-03-30 23:48:00,1.15995,1.15995,1.15958,1.15958,196399999.0
2006-03-30 23:49:00,1.1595,1.1595,1.15929,1.15929,74900002.0
2006-03-30 23:50:00,1.15928,1.1594,1.15911,1.15911,92500000.0
2006-03-30 23:51:00,1.15908,1.15926,1.15901,1.15913,85300001.0
2006-03-30 23:52:00,1.15919,1.15927,1.15908,1.15922,59300001.0
2006-03-30 23:53:00,1.15932,1.15945,1.15932,1.15945,157200000.0
2006-03-30 23:54:00,1.15948,1.15948,1.15938,1.15948,205800006.0
2006-03-30 23:55:00,1.15945,1.15953,1.15945,1.15951,132999998.0
2006-03-30 23:56:00,1.15942,1.15967,1.15942,1.15942,96700000.0
2006-03-30 23:57:00,1.15937,1.15951,1.15937,1.15937,164500002.0
2006-03-30 23:58:00,1.1593,1.15937,1.15923,1.15936,44000000.0
2006-03-30 23:59:00,1.15935,1.15938,1.15935,1.15938,16800000.0
2006-03-31 00:00:00,1.15945,1.15945,1.1594,1.1594,7400000.0
2006-03-31 00:01:00,1.15937,1.15943,1.15937,1.15942,38500000.0
2006-03-31 00:02:00,1.15942,1.15945,1.15935,1.15945,63199999.0
2006-03-31 00:03:00,1.15935,1.15945,1.15935,1.15945,9900000.0
2006-03-31 00:04:00,1.15945,1.15948,1.15935,1.1594,94000001.0
2006-03-31 00:05:00,1.15992,1.16028,1.15981,1.16028,112599999.0
2006-03-31 00:06:00,1.1603,1.16033,1.15964,1.15965,142700003.0
2006-03-31 00:07:00,1.15953,1.15999,1.15941,1.15997,69700000.0
2006-03-31 00:08:00,1.16004,1.16015,1.15962,1.16003,159200004.0
2006-03-31 00:09:00,1.1601,1.16025,1.15994,1.16012,178700001.0
2006-03-31 00:10:00,1.16025,1.16031,1.15977,1.1598,170099997.0
2006-03-31 00:11:00,1.15995,1.1602,1.15962,1.15962,72099998.0
2006-03-31 00:12:00,1.1594,1.16024,1.15917,1.15991,195800000.0
2006-03-31 00:13:00,1.1592,1.15965,1.15907,1.15964,102600001.0
2006-03-31 00:14:00,1.15958,1.15993,1.15949,1.15958,114900001.0
2006-03-31 00:15:00,1.15953,1.15953,1.15891,1.15932,130899998.0
2006-03-31 00:16:00,1.15934,1.15956,1.15913,1.1595,70200001.0
2006-03-31 00:17:00,1.15948,1.15963,1.15939,1.15951,84700000.0
2006-03-31 00:18:00,1.15958,1.15974,1.15943,1.15957,135600002.0
2006-03-31 00:19:00,1.15956,1.1596,1.1595,1.15959,147300001.0
2006-03-31 00:20:00,1.15948,1.15965,1.1594,1.15955,86699998.0
2006-03-31 00:21:00,1.15957,1.15957,1.15941,1.15953,57200000.0
2006-03-31 00:22:00,1.15967,1.15979,1.15943,1.15951,69300000.0
2006-03-31 00:23:00,1.15953,1.15971,1.15946,1.15958,211099995.0
2006-03-31 00:24:00,1.15962,1.15982,1.15946,1.15949,71700000.0
2006-03-31 00:25:00,1.15935,1.15949,1.15932,1.15943,98100002.0
2006-03-31 00:26:00,1.15945,1.15951,1.15945,1.1595,36300000.0
2006-03-31 00:27:00,1.15958,1.15958,1.15942,1.15942,82200000.0
2006-03-31 00:28:00,1.15942,1.15948,1.15939,1.15948,31399999.0
2006-03-31 00:29:00,1.15947,1.15955,1.15945,1.15945,109499999.0
2006-03-31 00:30:00,1.15945,1.1595,1.15942,1.15945,24800000.0
2006-03-31 00:31:00,1.1595,1.15955,1.15945,1.15945,90800001.0
2006-03-31 00:32:00,1.1595,1.1595,1.1595,1.1595,8100000.0
2006-03-31 00:33:00,1.15948,1.1595,1.15948,1.1595,42600001.0
2006-03-31 00:34:00,1.15955,1.15957,1.15942,1.15957,60600000.0
2006-03-31 00:35:00,1.15952,1.15952,1.1595,1.1595,63899999.0
2006-03-31 00:36:00,1.15943,1.15955,1.15942,1.15942,135199998.0
2006-03-31 00:37:00,1.15948,1.15955,1.15948,1.15955,9600000.0
2006-03-31 00:38:00,1.15939,1.15939,1.15897,1.15897,55700000.0
2006-03-31 00:39:00,1.15885,1.15885,1.15883,1.15883,31900000.0
2006-03-31 00:40:00,1.15886,1.15886,1.1588,1.1588,73200001.0
2006-03-31 00:41:00,1.1588,1.15885,1.1588,1.15885,53800000.0
2006-03-31 00:42:00,1.15885,1.15885,1.1588,1.1588,5200000.0
2006-03-31 00:43:00,1.15875,1.15892,1.15875,1.15892,101299999.0
2006-03-31 00:44:00,1.15888,1.15888,1.1588,1.15888,69100001.0
2006-03-31 00:45:00,1.15883,1.15892,1.15859,1.15892,94600001.0
2006-03-31 00:46:00,1.15905,1.15905,1.15905,1.15905,800000.0
2006-03-31 00:47:00,1.15902,1.15902,1.15872,1.15881,144100001.0
2006-03-31 00:48:00,1.1588,1.15885,1.15875,1.15885,115000002.0
2006-03-31 00:49:00,1.15883,1.15885,1.15875,1.15875,50700000.0
2006-03-31 00:50:00,1.15885,1.15885,1.15877,1.1588,147400001.0
2006-03-31 00:51:00,1.15872,1.15872,1.15838,1.15838,75400001.0
2006-03-31 00:52:00,1.15825,1.15825,1.15783,1.15783,79600000.0
2006-03-31 00:53:00,1.15797,1.15797,1.15774,1.1578,143199998.0
2006-03-31 00:54:00,1.15787,1.15793,1.1578,1.15791,139300002.0
2006-03-31 00:55:00,1.1579,1.15795,1.15785,1.15785,69500002.0
2006-03-31 00:56:00,1.15786,1.15788,1.15779,1.15779,66099999.0
2006-03-31 00:57:00,1.15784,1.15791,1.15781,1.15784,144800002.0
2006-03-31 00:58:00,1.15778,1.15784,1.15735,1.15735,97000001.0
2006-03-31 00:59:00,1.1573,1.15735,1.1573,1.1573,48500000.0
2006-03-31 01:00:00,1.15732,1.15757,1.15732,1.15757,126199999.0
2006-03-31 01:01:00,1.15777,1.15804,1.15777,1.158,103500000.0
2006-03-31 01:02:00,1.15809,1.15835,1.15809,1.15831,47900002.0
2006-03-31 01:03:00,1.15842,1.15843,1.15838,1.15843,83700001.0
2006-03-31 01:04:00,1.15827,1.15827,1.15804,1.15804,79900000.0
2006-03-31 01:05:00,1.15805,1.15805,1.15785,1.158,203300002.0
2006-03-31 01:06:00,1.15795,1.15807,1.15795,1.15801,113999999.0
2006-03-31 01:07:00,1.15804,1.15806,1.15804,1.15806,12200000.0
2006-03-31 01:08:00,1.15812,1.15814,1.15804,1.15814,96400002.0
2006-03-31 01:09:00,1.15815,1.15815,1.15815,1.15815,800000.0
2006-03-31 01:10:00,1.15824,1.15834,1.15811,1.15827,167800004.0
2006-03-31 01:11:00,1.15835,1.15841,1.15824,1.15841,61300001.0
2006-03-31 01:12:00,1.1584,1.1584,1.1584,1.1584,26100000.0
2006-03-31 01:13:00,1.1584,1.1584,1.1584,1.1584,800000.0
2006-03-31 01:14:00,1.15835,1.15835,1.15835,1.15835,22500001.0
2006-03-31 01:15:00,1.1584,1.1584,1.15835,1.15835,89999997.0
2006-03-31 01:16:00,1.15838,1.1584,1.15832,1.15835,89100000.0
2006-03-31 01:17:00,1.1584,1.1584,1.15835,1.1584,42600000.0
2006-03-31 01:18:00,1.15845,1.15845,1.15845,1.15845,32700001.0
2006-03-31 01:19:00,1.15851,1.15859,1.15851,1.15859,25800000.0
2006-03-31 01:20:00,1.15862,1.1587,1.15862,1.1587,28999999.0
2006-03-31 01:21:00,1.15868,1.1587,1.15865,1.15865,71399999.0
2006-03-31 01:22:00,1.1587,1.1587,1.1587,1.1587,16700001.0
2006-03-31 01:23:00,1.1587,1.15872,1.1587,1.15872,58299999.0
2006-03-31 01:24:00,1.1587,1.1587,1.15862,1.15862,5600000.0
2006-03-31 01:25:00,1.1587,1.15873,1.15865,1.15873,64199997.0
2006-03-31 01:26:00,1.1587,1.1587,1.1587,1.1587,800000.0
2006-03-31 01:27:00,1.1587,1.1587,1.15863,1.15865,71199999.0
2006-03-31 01:28:00,1.15875,1.15875,1.15868,1.15868,17900000.0
2006-03-31 01:29:00,1.15875,1.15875,1.15863,1.1587,86500000.0
2006-03-31 01:30:00,1.15863,1.15865,1.15863,1.15865,13000000.0
2006-03-31 01:31:00,1.1587,1.1587,1.15865,1.1587,33000000.0
2006-03-31 01:32:00,1.1587,1.15875,1.1587,1.15875,39300002.0
2006-03-31 01:33:00,1.1587,1.1587,1.15868,1.15868,24000000.0
2006-03-31 01:34:00,1.1587,1.1587,1.15865,1.15865,3200000.0
2006-03-31 01:35:00,1.15878,1.1588,1.15872,1.15872,67700001.0
2006-03-31 01:36:00,1.15875,1.15875,1.15865,1.1587,83700000.0
2006-03-31 01:37:00,1.15863,1.1587,1.15863,1.1587,21700000.0
2006-03-31 01:38:00,1.15865,1.15875,1.15865,1.1587,161699998.0
2006-03-31 01:39:00,1.15868,1.15875,1.15868,1.15875,59399998.0
2006-03-31 01:40:00,1.1586,1.15873,1.1586,1.15873,4000000.0
2006-03-31 01:41:00,1.15875,1.15875,1.15872,1.15872,34799999.0
2006-03-31 01:42:00,1.1587,1.1587,1.1587,1.1587,15300000.0
2006-03-31 01:43:00,1.1587,1.15878,1.1587,1.15878,55899999.0
2006-03-31 01:44:00,1.15867,1.1587,1.15865,1.1587,8000000.0
2006-03-31 01:45:00,1.15873,1.15877,1.15873,1.15877,32700000.0
2006-03-31 01:46:00,1.15874,1.15883,1.15874,1.15879,42300000.0
2006-03-31 01:47:00,1.15883,1.15883,1.15883,1.15883,5600000.0
2006-03-31 01:48:00,1.15885,1.15885,1.15878,1.1588,69500000.0
2006-03-31 01:49:00,1.15883,1.15883,1.15872,1.15872,55000000.0
2006-03-31 01:50:00,1.15871,1.15881,1.15871,1.15881,37399999.0
2006-03-31 01:51:00,1.15882,1.15882,1.15875,1.15875,5000000.0
2006-03-31 01:52:00,1.15879,1.15879,1.15871,1.15878,60600002.0
2006-03-31 01:53:00,1.15872,1.15877,1.15872,1.15877,109899998.0
2006-03-31 01:54:00,1.1588,1.1588,1.15875,1.1588,99000002.0
2006-03-31 01:55:00,1.15868,1.15885,1.15868,1.15885,23100000.0
2006-03-31 01:56:00,1.1588,1.1588,1.1588,1.1588,51599998.0
2006-03-31 01:57:00,1.15885,1.15885,1.15873,1.15875,100400000.0
2006-03-31 01:58:00,1.1588,1.1588,1.15873,1.15873,60200000.0
2006-03-31 01:59:00,1.15875,1.1588,1.15875,1.1588,35500001.0
2006-03-31 02:00:00,1.15873,1.1588,1.15872,1.15872,112200000.0
2006-03-31 02:01:00,1.15883,1.15883,1.15883,1.15883,9600000.0
2006-03-31 02:02:00,1.1588,1.1588,1.1588,1.1588,12800000.0
2006-03-31 02:03:00,1.15878,1.15885,1.1587,1.15882,54000000.0
2006-03-31 02:04:00,1.1588,1.1588,1.15877,1.15877,105400000.0
2006-03-31 02:05:00,1.15885,1.15885,1.15873,1.1588,87000000.0
2006-03-31 02:06:00,1.1587,1.15883,1.1587,1.15883,107700000.0
2006-03-31 02:07:00,1.15885,1.15885,1.15873,1.15875,73400001.0
2006-03-31 02:08:00,1.1588,1.1588,1.15875,1.15875,88300000.0
2006-03-31 02:09:00,1.1588,1.1588,1.15875,1.15875,46500000.0
2006-03-31 02:10:00,1.15878,1.15888,1.15878,1.1588,89900000.0
2006-03-31 02:11:00,1.1588,1.1588,1.15875,1.1588,76500000.0
2006-03-31 02:12:00,1.15878,1.15878,1.15878,1.15878,24700001.0
2006-03-31 02:13:00,1.1588,1.1588,1.1588,1.1588,800000.0
2006-03-31 02:14:00,1.15884,1.15886,1.15884,1.15886,23900000.0
2006-03-31 02:15:00,1.15895,1.15895,1.15885,1.15895,46400000.0
2006-03-31 02:16:00,1.1589,1.1589,1.1589,1.1589,49100000.0
2006-03-31 02:17:00,1.15897,1.15917,1.15897,1.15908,51800000.0
2006-03-31 02:18:00,1.15904,1.15929,1.15903,1.15929,121400002.0
2006-03-31 02:19:00,1.15938,1.15962,1.15938,1.15958,144099999.0
2006-03-31 02:20:00,1.15958,1.15995,1.15958,1.15987,53899999.0
2006-03-31 02:21:00,1.15976,1.15979,1.15964,1.15979,31300000.0
2006-03-31 02:22:00,1.15978,1.15978,1.15972,1.15977,143600003.0
2006-03-31 02:23:00,1.15967,1.15972,1.15957,1.15968,95899999.0
2006-03-31 02:24:00,1.15957,1.15957,1.15947,1.15947,41699998.0
2006-03-31 02:25:00,1.15946,1.1595,1.15934,1.15943,107099999.0
2006-03-31 02:26:00,1.15954,1.15954,1.15951,1.15951,22500000.0
2006-03-31 02:27:00,1.1596,1.1596,1.1596,1.1596,20799999.0
2006-03-31 02:28:00,1.15957,1.15957,1.15953,1.15953,42200001.0
2006-03-31 02:29:00,1.15938,1.15951,1.15931,1.15935,157999999.0
2006-03-31 02:30:00,1.1593,1.15938,1.15925,1.15937,80200002.0
2006-03-31 02:31:00,1.15936,1.15951,1.15926,1.15928,65000000.0
2006-03-31 02:32:00,1.1594,1.15946,1.1594,1.15946,18800000.0
2006-03-31 02:33:00,1.15953,1.15953,1.15941,1.15941,41100000.0
2006-03-31 02:34:00,1.15941,1.15948,1.15938,1.15948,74599997.0
2006-03-31 02:35:00,1.15966,1.15966,1.15964,1.15964,47500001.0
2006-03-31 02:36:00,1.15978,1.15978,1.15972,1.15972,31100000.0
2006-03-31 02:37:00,1.15963,1.15979,1.15951,1.15959,113499999.0
2006-03-31 02:38:00,1.15955,1.15968,1.15955,1.15968,127300002.0
2006-03-31 02:39:00,1.1597,1.15975,1.15963,1.15975,56700001.0
2006-03-31 02:40:00,1.15981,1.16014,1.15981,1.16005,136700001.0
2006-03-31 02:41:00,1.16006,1.16006,1.15999,1.15999,1400000.0
2006-03-31 02:42:00,1.15993,1.15993,1.15978,1.15993,137500003.0
2006-03-31 02:43:00,1.15995,1.15995,1.1599,1.1599,189799996.0
2006-03-31 02:44:00,1.15985,1.1599,1.15985,1.1599,3200000.0
2006-03-31 02:45:00,1.15993,1.16001,1.15981,1.1599,212399999.0
2006-03-31 02:46:00,1.15993,1.15996,1.15989,1.15989,74400002.0
2006-03-31 02:47:00,1.1599,1.16011,1.1599,1.16011,133700001.0
2006-03-31 02:48:00,1.16015,1.16025,1.16012,1.16012,63600001.0
2006-03-31 02:49:00,1.16015,1.16015,1.1601,1.1601,52000000.0
2006-03-31 02:50:00,1.16008,1.16008,1.16008,1.16008,5600000.0
2006-03-31 02:51:00,1.16016,1.16029,1.16015,1.16015,107599998.0
2006-03-31 02:52:00,1.16025,1.16037,1.16022,1.16022,96400001.0
2006-03-31 02:53:00,1.16014,1.16036,1.16014,1.16026,43900000.0
2006-03-31 02:54:00,1.16045,1.16113,1.16045,1.16108,94000003.0
2006-03-31 02:55:00,1.161,1.161,1.16082,1.16082,42100001.0
2006-03-31 02:56:00,1.16068,1.16068,1.16041,1.16048,45500000.0
2006-03-31 02:57:00,1.1605,1.1605,1.16045,1.16045,27100001.0
2006-03-31 02:58:00,1.16037,1.16038,1.16037,1.16038,59900000.0
2006-03-31 02:59:00,1.16035,1.16035,1.16023,1.16035,126300003.0
2006-03-31 03:00:00,1.16037,1.16058,1.16036,1.16058,4800000.0
2006-03-31 03:01:00,1.16063,1.16074,1.16063,1.16072,109499997.0
2006-03-31 03:02:00,1.16073,1.16075,1.1606,1.16075,167900000.0
2006-03-31 03:03:00,1.16067,1.16067,1.16048,1.16058,54900000.0
2006-03-31 03:04:00,1.16068,1.16078,1.16065,1.16065,138700002.0
2006-03-31 03:05:00,1.16067,1.16074,1.16053,1.16059,119399999.0
2006-03-31 03:06:00,1.16055,1.1606,1.16055,1.1606,48099999.0
2006-03-31 03:07:00,1.16058,1.16058,1.16058,1.16058,4800000.0
2006-03-31 03:08:00,1.16057,1.16057,1.16046,1.16046,59200000.0
2006-03-31 03:09:00,1.16038,1.16041,1.16028,1.16032,93400001.0
2006-03-31 03:10:00,1.16033,1.16033,1.16018,1.16018,145600004.0
2006-03-31 03:11:00,1.16021,1.16021,1.16009,1.16009,15900000.0
2006-03-31 03:12:00,1.16008,1.16011,1.16005,1.16005,60500000.0
2006-03-31 03:13:00,1.16005,1.16005,1.15991,1.16002,103500001.0
2006-03-31 03:14:00,1.16006,1.16006,1.15987,1.15987,94999999.0
2006-03-31 03:15:00,1.15994,1.16025,1.15994,1.1602,89000000.0
2006-03-31 03:16:00,1.1602,1.16028,1.1602,1.16028,21000000.0
2006-03-31 03:17:00,1.1606,1.1606,1.16045,1.16045,83400000.0
2006-03-31 03:18:00,1.16051,1.16051,1.16028,1.16028,106400000.0
2006-03-31 03:19:00,1.16017,1.16025,1.16017,1.16022,51200001.0
2006-03-31 03:20:00,1.1604,1.16045,1.1604,1.16045,15300000.0
2006-03-31 03:21:00,1.16062,1.16062,1.1605,1.16057,73300001.0
2006-03-31 03:22:00,1.16045,1.16045,1.16017,1.16017,116100001.0
2006-03-31 03:23:00,1.16003,1.16016,1.16003,1.16016,79799998.0
2006-03-31 03:24:00,1.16024,1.16045,1.16024,1.16033,67600000.0
2006-03-31 03:25:00,1.16032,1.1604,1.16029,1.1604,76200001.0
2006-03-31 03:26:00,1.16043,1.16045,1.16035,1.1604,123000002.0
2006-03-31 03:27:00,1.16045,1.16053,1.16045,1.16053,42799999.0
2006-03-31 03:28:00,1.1606,1.1606,1.1606,1.1606,23200000.0
2006-03-31 03:29:00,1.1606,1.1606,1.1605,1.16053,121200001.0
2006-03-31 03:30:00,1.1606,1.16068,1.16055,1.16055,94700001.0
2006-03-31 03:31:00,1.16055,1.1606,1.1605,1.1606,35200000.0
2006-03-31 03:32:00,1.1606,1.1606,1.1606,1.1606,14400000.0
2006-03-31 03:33:00,1.1605,1.16068,1.1605,1.16068,40000000.0
2006-03-31 03:34:00,1.16065,1.16068,1.16065,1.16068,1800000.0
2006-03-31 03:35:00,1.16057,1.16069,1.16057,1.16069,32900000.0
2006-03-31 03:36:00,1.16063,1.16075,1.16063,1.16075,54700000.0
2006-03-31 03:37:00,1.1607,1.1607,1.1607,1.1607,3200000.0
2006-03-31 03:38:00,1.16067,1.16084,1.16062,1.16066,131500002.0
2006-03-31 03:39:00,1.16072,1.16087,1.16072,1.16087,100200000.0
2006-03-31 03:40:00,1.16078,1.1608,1.16047,1.16047,129699999.0
2006-03-31 03:41:00,1.16039,1.16041,1.16034,1.16038,62200001.0
2006-03-31 03:42:00,1.16021,1.16024,1.16021,1.16024,47299999.0
2006-03-31 03:43:00,1.16025,1.16025,1.16013,1.16013,111600001.0
2006-03-31 03:44:00,1.16012,1.16012,1.16,1.16,28100000.0
2006-03-31 03:45:00,1.16,1.16016,1.16,1.16006,110499999.0
2006-03-31 03:46:00,1.16006,1.16007,1.16006,1.16007,1600000.0
2006-03-31 03:47:00,1.16001,1.16001,1.15987,1.15991,56800000.0
2006-03-31 03:48:00,1.15985,1.15992,1.15985,1.15985,99400000.0
2006-03-31 03:49:00,1.15993,1.16006,1.15993,1.16003,114000001.0
2006-03-31 03:50:00,1.16001,1.16009,1.16001,1.16009,27200000.0
2006-03-31 03:51:00,1.16,1.16,1.16,1.16,28500000.0
2006-03-31 03:52:00,1.15995,1.15995,1.15995,1.15995,4100000.0
2006-03-31 03:53:00,1.16005,1.16005,1.15995,1.16005,82599999.0
2006-03-31 03:54:00,1.16,1.16,1.15995,1.16,62700000.0
2006-03-31 03:55:00,1.16,1.16,1.16,1.16,11200000.0
2006-03-31 03:56:00,1.15992,1.16005,1.15992,1.15995,48100001.0
2006-03-31 03:57:00,1.16,1.16,1.15985,1.15985,17500000.0
2006-03-31 03:58:00,1.1597,1.15985,1.1597,1.15985,89500001.0
2006-03-31 03:59:00,1.15983,1.16001,1.15983,1.16001,31100000.0
2006-03-31 04:00:00,1.16004,1.16019,1.15999,1.16004,89600000.0
2006-03-31 04:01:00,1.16005,1.16005,1.15992,1.15992,47099999.0
2006-03-31 04:02:00,1.16005,1.16005,1.16005,1.16005,35800000.0
2006-03-31 04:03:00,1.15988,1.15988,1.15982,1.15982,11700000.0
2006-03-31 04:04:00,1.15978,1.15978,1.15962,1.15962,34300000.0
2006-03-31 04:05:00,1.1596,1.1596,1.1596,1.1596,8800000.0
2006-03-31 04:06:00,1.15962,1.15962,1.15952,1.1596,48600001.0
2006-03-31 04:07:00,1.1596,1.15965,1.15955,1.15965,44000001.0
2006-03-31 04:08:00,1.15955,1.1596,1.15955,1.1596,54900002.0
2006-03-31 04:09:00,1.15962,1.15965,1.1596,1.15963,21800000.0
2006-03-31 04:10:00,1.15956,1.15956,1.15939,1.15943,54500000.0
2006-03-31 04:11:00,1.15935,1.1594,1.15935,1.1594,20700000.0
2006-03-31 04:12:00,1.15942,1.15945,1.15935,1.1594,168100000.0
2006-03-31 04:13:00,1.15945,1.15945,1.1594,1.1594,18500000.0
2006-03-31 04:14:00,1.1594,1.15945,1.15935,1.15935,44900001.0
2006-03-31 04:15:00,1.15935,1.15935,1.15935,1.15935,3200000.0
2006-03-31 04:16:00,1.15935,1.1594,1.15935,1.1594,50300000.0
2006-03-31 04:17:00,1.1593,1.15938,1.1593,1.15938,45200001.0
2006-03-31 04:18:00,1.15951,1.15961,1.15951,1.15961,36600000.0
2006-03-31 04:19:00,1.15965,1.15975,1.1595,1.1595,34500000.0
2006-03-31 04:20:00,1.15971,1.15971,1.15964,1.15964,15300000.0
2006-03-31 04:21:00,1.15955,1.1596,1.1595,1.15958,134000001.0
2006-03-31 04:22:00,1.15955,1.15965,1.15952,1.15962,238599999.0
2006-03-31 04:23:00,1.15957,1.15957,1.15945,1.15945,104299999.0
2006-03-31 04:24:00,1.15945,1.15955,1.15945,1.15945,83899999.0
2006-03-31 04:25:00,1.1595,1.1595,1.1595,1.1595,32400000.0
2006-03-31 04:26:00,1.15945,1.15945,1.15945,1.15945,64200001.0
2006-03-31 04:27:00,1.1595,1.15958,1.1595,1.15958,24800000.0
2006-03-31 04:28:00,1.15951,1.15969,1.15951,1.15969,16700000.0
2006-03-31 04:29:00,1.15992,1.16008,1.15985,1.15997,127499998.0
2006-03-31 04:30:00,1.1601,1.1603,1.1601,1.1603,24700001.0
2006-03-31 04:31:00,1.16035,1.16035,1.16025,1.1603,46800001.0
2006-03-31 04:32:00,1.16022,1.16033,1.16022,1.1603,57500000.0
2006-03-31 04:33:00,1.16025,1.1603,1.1602,1.16025,92900000.0
2006-03-31 04:34:00,1.1603,1.16035,1.16025,1.1603,78000001.0
2006-03-31 04:35:00,1.16032,1.16032,1.1603,1.1603,23700000.0
2006-03-31 04:36:00,1.16027,1.16035,1.16027,1.16035,41700001.0
2006-03-31 04:37:00,1.1603,1.16032,1.1603,1.16032,45399999.0
2006-03-31 04:38:00,1.1603,1.16035,1.16027,1.1603,88399998.0
2006-03-31 04:39:00,1.16028,1.1603,1.16028,1.1603,4000000.0
2006-03-31 04:40:00,1.16028,1.1603,1.16025,1.16025,62700002.0
2006-03-31 04:41:00,1.1603,1.1603,1.16025,1.16025,95000000.0
2006-03-31 04:42:00,1.1603,1.1603,1.1603,1.1603,5800000.0
2006-03-31 04:43:00,1.16028,1.16035,1.1602,1.1603,116600002.0
2006-03-31 04:44:00,1.16033,1.16037,1.16033,1.16037,64000002.0
2006-03-31 04:45:00,1.16035,1.16035,1.16035,1.16035,14300000.0
2006-03-31 04:46:00,1.1604,1.16043,1.16035,1.1604,181399999.0
2006-03-31 04:47:00,1.16035,1.16045,1.16035,1.16037,78300000.0
2006-03-31 04:48:00,1.1604,1.1604,1.16035,1.16035,13000000.0
2006-03-31 04:49:00,1.1604,1.1604,1.16033,1.16035,109499997.0
2006-03-31 04:50:00,1.16035,1.16045,1.16035,1.16035,33200001.0
2006-03-31 04:51:00,1.16045,1.16045,1.16035,1.1604,70099999.0
2006-03-31 04:52:00,1.1604,1.1604,1.1603,1.16037,52700000.0
2006-03-31 04:53:00,1.16037,1.16045,1.16035,1.1604,15300000.0
2006-03-31 04:54:00,1.1604,1.16043,1.16035,1.1604,55200001.0
2006-03-31 04:55:00,1.16035,1.16045,1.16035,1.16042,86500000.0
2006-03-31 04:56:00,1.16035,1.16045,1.16033,1.1604,49500000.0
2006-03-31 04:57:00,1.16029,1.16032,1.16019,1.1603,72899998.0
2006-03-31 04:58:00,1.1603,1.1603,1.1603,1.1603,80000002.0
2006-03-31 04:59:00,1.16029,1.16035,1.16028,1.16035,129900004.0
2006-03-31 05:00:00,1.16047,1.16047,1.16043,1.16043,27099999.0
2006-03-31 05:01:00,1.1606,1.1606,1.16055,1.1606,70200003.0
2006-03-31 05:02:00,1.1606,1.16068,1.16053,1.1606,32500000.0
2006-03-31 05:03:00,1.16066,1.16071,1.16066,1.16071,14400000.0
2006-03-31 05:04:00,1.16065,1.16075,1.16065,1.1607,88899999.0
2006-03-31 05:05:00,1.16067,1.16067,1.16063,1.16063,22700000.0
2006-03-31 05:06:00,1.1606,1.1606,1.1606,1.1606,14900000.0
2006-03-31 05:07:00,1.16071,1.16071,1.16063,1.16063,74800000.0
2006-03-31 05:08:00,1.16062,1.16067,1.16062,1.16067,12900000.0
2006-03-31 05:09:00,1.16065,1.16075,1.16061,1.16063,129499999.0
2006-03-31 05:10:00,1.16065,1.1607,1.16063,1.16068,162299999.0
2006-03-31 05:11:00,1.16072,1.16072,1.16065,1.16065,49799999.0
2006-03-31 05:12:00,1.16072,1.16075,1.1607,1.1607,27100000.0
2006-03-31 05:13:00,1.16062,1.16073,1.16062,1.16068,72700001.0
2006-03-31 05:14:00,1.16075,1.16077,1.16071,1.16077,17500000.0
2006-03-31 05:15:00,1.16071,1.16071,1.16053,1.16053,153300001.0
2006-03-31 05:16:00,1.16065,1.16068,1.16055,1.16055,142900001.0
2006-03-31 05:17:00,1.1606,1.16063,1.16055,1.16055,52899999.0
2006-03-31 05:18:00,1.16058,1.16065,1.16058,1.1606,58400000.0
2006-03-31 05:19:00,1.1606,1.1606,1.16052,1.16052,17600000.0
2006-03-31 05:20:00,1.16068,1.16068,1.16055,1.1606,80599999.0
2006-03-31 05:21:00,1.1606,1.1606,1.1606,1.1606,20900001.0
2006-03-31 05:22:00,1.1606,1.1606,1.16055,1.1606,79500002.0
2006-03-31 05:23:00,1.16058,1.16065,1.16055,1.16058,57200000.0
2006-03-31 05:24:00,1.16065,1.16065,1.16065,1.16065,800000.0
2006-03-31 05:25:00,1.1606,1.1606,1.1606,1.1606,42299999.0
2006-03-31 05:26:00,1.1606,1.16065,1.16055,1.16055,31700000.0
2006-03-31 05:27:00,1.16055,1.1606,1.16055,1.1606,12000000.0
2006-03-31 05:28:00,1.16062,1.16066,1.16054,1.16054,121999996.0
2006-03-31 05:29:00,1.16054,1.16064,1.16054,1.16059,63699999.0
2006-03-31 05:30:00,1.16052,1.1606,1.16052,1.16055,76300000.0
2006-03-31 05:31:00,1.1606,1.16065,1.16052,1.1606,101399997.0
2006-03-31 05:32:00,1.16065,1.16065,1.16065,1.16065,3700000.0
2006-03-31 05:33:00,1.1606,1.1606,1.1606,1.1606,52600001.0
2006-03-31 05:34:00,1.16055,1.1606,1.16053,1.16053,18900000.0
2006-03-31 05:35:00,1.1606,1.1606,1.16058,1.16058,21500000.0
2006-03-31 05:36:00,1.1606,1.16065,1.1606,1.16065,40699999.0
2006-03-31 05:37:00,1.16055,1.1606,1.16055,1.1606,57100000.0
2006-03-31 05:38:00,1.1606,1.16065,1.1605,1.1605,105800000.0
2006-03-31 05:39:00,1.1606,1.16065,1.16055,1.16065,153300001.0
2006-03-31 05:40:00,1.16058,1.16065,1.16055,1.1606,69700000.0
2006-03-31 05:41:00,1.16063,1.16065,1.1606,1.16065,90099997.0
2006-03-31 05:42:00,1.16065,1.16065,1.1606,1.1606,35000000.0
2006-03-31 05:43:00,1.16052,1.16068,1.16052,1.16068,42900001.0
2006-03-31 05:44:00,1.16055,1.16065,1.16055,1.16058,46000001.0
2006-03-31 05:45:00,1.1605,1.16065,1.1605,1.16055,107999998.0
2006-03-31 05:46:00,1.1606,1.16065,1.1606,1.16065,53200000.0
2006-03-31 05:47:00,1.1606,1.16063,1.16053,1.1606,172100000.0
2006-03-31 05:48:00,1.16055,1.1606,1.16055,1.1606,28800000.0
2006-03-31 05:49:00,1.1606,1.16063,1.1606,1.16063,42500001.0
2006-03-31 05:50:00,1.16053,1.16058,1.16049,1.16058,83899998.0
2006-03-31 05:51:00,1.1605,1.16065,1.1605,1.16055,94799999.0
2006-03-31 05:52:00,1.16065,1.16065,1.16052,1.16052,99800000.0
2006-03-31 05:53:00,1.16065,1.16075,1.16065,1.16075,96600001.0
2006-03-31 05:54:00,1.16064,1.16064,1.16051,1.16051,9400000.0
2006-03-31 05:55:00,1.16042,1.16059,1.16042,1.16059,86800002.0
2006-03-31 05:56:00,1.16058,1.1606,1.16058,1.1606,71999999.0
2006-03-31 05:57:00,1.16057,1.16065,1.16052,1.16052,99899999.0
2006-03-31 05:58:00,1.1605,1.16063,1.1605,1.16055,118900002.0
2006-03-31 05:59:00,1.16055,1.16055,1.16055,1.16055,22400000.0
2006-03-31 06:00:00,1.16058,1.16058,1.16055,1.16058,37700000.0
2006-03-31 06:01:00,1.16055,1.16056,1.16039,1.1605,109100000.0
2006-03-31 06:02:00,1.16055,1.16065,1.1605,1.16055,58299998.0
2006-03-31 06:03:00,1.16052,1.16056,1.16044,1.16044,137600002.0
2006-03-31 06:04:00,1.16037,1.1604,1.16035,1.16035,118700001.0
2006-03-31 06:05:00,1.16045,1.16045,1.16033,1.16035,123400003.0
2006-03-31 06:06:00,1.1604,1.1604,1.16035,1.16035,52899999.0
2006-03-31 06:07:00,1.16045,1.16045,1.16035,1.16037,37899999.0
2006-03-31 06:08:00,1.1604,1.16045,1.16038,1.16042,114400000.0
2006-03-31 06:09:00,1.1604,1.1604,1.16035,1.16035,102700000.0
2006-03-31 06:10:00,1.16048,1.16048,1.1603,1.16043,70600002.0
2006-03-31 06:11:00,1.16035,1.16045,1.16035,1.16038,72600000.0
2006-03-31 06:12:00,1.16035,1.1604,1.1603,1.1603,67900000.0
2006-03-31 06:13:00,1.16035,1.1604,1.16035,1.1604,42300000.0
2006-03-31 06:14:00,1.1604,1.1604,1.16035,1.1604,81000002.0
2006-03-31 06:15:00,1.1604,1.16045,1.16033,1.16045,96599999.0
2006-03-31 06:16:00,1.1604,1.16045,1.16035,1.16043,78000000.0
2006-03-31 06:17:00,1.16038,1.16041,1.16029,1.16032,164300002.0
2006-03-31 06:18:00,1.16032,1.16038,1.16025,1.1603,157299999.0
2006-03-31 06:19:00,1.16035,1.16035,1.16027,1.1603,128699997.0
2006-03-31 06:20:00,1.16027,1.1603,1.16027,1.1603,42900000.0
2006-03-31 06:21:00,1.16028,1.16056,1.16028,1.16056,81300001.0
2006-03-31 06:22:00,1.16059,1.16059,1.16036,1.16038,71200000.0
2006-03-31 06:23:00,1.16025,1.1603,1.16025,1.1603,71100000.0
2006-03-31 06:24:00,1.1603,1.16033,1.16025,1.1603,106300002.0
2006-03-31 06:25:00,1.16025,1.16025,1.1601,1.1601,30299999.0
2006-03-31 06:26:00,1.1603,1.16037,1.16023,1.16023,119700001.0
2006-03-31 06:27:00,1.1603,1.1603,1.16025,1.16028,36700001.0
2006-03-31 06:28:00,1.16025,1.16035,1.1602,1.1602,47100000.0
2006-03-31 06:29:00,1.16027,1.16045,1.16027,1.16045,158399998.0
2006-03-31 06:30:00,1.16048,1.16048,1.16037,1.16037,44200000.0
2006-03-31 06:31:00,1.1604,1.16045,1.16035,1.16035,87299999.0
2006-03-31 06:32:00,1.1604,1.1604,1.1604,1.1604,38000000.0
2006-03-31 06:33:00,1.16044,1.16048,1.16041,1.16041,34799999.0
2006-03-31 06:34:00,1.16047,1.16047,1.16042,1.16042,88600000.0
2006-03-31 06:35:00,1.16038,1.16054,1.16038,1.16042,117300001.0
2006-03-31 06:36:00,1.16046,1.16059,1.16046,1.16059,101600002.0
2006-03-31 06:37:00,1.1606,1.16062,1.16055,1.1606,30100000.0
2006-03-31 06:38:00,1.16068,1.16068,1.1606,1.1606,87100000.0
2006-03-31 06:39:00,1.16058,1.1606,1.16055,1.1606,99200003.0
2006-03-31 06:40:00,1.16065,1.16065,1.16055,1.16063,128099999.0
2006-03-31 06:41:00,1.1606,1.16063,1.16053,1.1606,52600000.0
2006-03-31 06:42:00,1.1606,1.16065,1.16053,1.1606,117000000.0
2006-03-31 06:43:00,1.16055,1.16058,1.16044,1.16044,75499999.0
2006-03-31 06:44:00,1.16033,1.16043,1.16033,1.16035,57000000.0
2006-03-31 06:45:00,1.1604,1.16045,1.16035,1.16035,36900000.0
2006-03-31 06:46:00,1.16034,1.16041,1.16028,1.16032,62100001.0
2006-03-31 06:47:00,1.16035,1.16045,1.16035,1.1604,107199999.0
2006-03-31 06:48:00,1.1604,1.16043,1.16035,1.16043,172299998.0
2006-03-31 06:49:00,1.16035,1.16035,1.16035,1.16035,1600000.0
2006-03-31 06:50:00,1.1604,1.16042,1.16035,1.1604,64700000.0
2006-03-31 06:51:00,1.16036,1.16036,1.16006,1.16032,47899998.0
2006-03-31 06:52:00,1.1603,1.16035,1.1602,1.16025,202900000.0
2006-03-31 06:53:00,1.16028,1.16028,1.16028,1.16028,600000.0
2006-03-31 06:54:00,1.16033,1.16037,1.16033,1.16037,82600003.0
2006-03-31 06:55:00,1.16045,1.16045,1.1604,1.1604,8200000.0
2006-03-31 06:56:00,1.1604,1.16045,1.1604,1.1604,100600000.0
2006-03-31 06:57:00,1.16043,1.16056,1.16042,1.16046,70500001.0
2006-03-31 06:58:00,1.16055,1.16058,1.16054,1.16054,82100000.0
2006-03-31 06:59:00,1.16044,1.16063,1.16044,1.1606,181100000.0
2006-03-31 07:00:00,1.16052,1.16056,1.16047,1.16047,132299999.0
2006-03-31 07:01:00,1.16055,1.16055,1.16045,1.16045,156499997.0
2006-03-31 07:02:00,1.16052,1.16053,1.16022,1.16038,126899999.0
2006-03-31 07:03:00,1.16058,1.16059,1.16052,1.16053,90599999.0
2006-03-31 07:04:00,1.16045,1.16048,1.16036,1.1604,147700000.0
2006-03-31 07:05:00,1.16033,1.1604,1.16033,1.1604,32000001.0
2006-03-31 07:06:00,1.16045,1.16045,1.16035,1.1604,122099999.0
2006-03-31 07:07:00,1.1604,1.16043,1.16035,1.16035,43300000.0
2006-03-31 07:08:00,1.16035,1.16035,1.16035,1.16035,30199999.0
2006-03-31 07:09:00,1.16035,1.16043,1.16034,1.16034,111700000.0
2006-03-31 07:10:00,1.1603,1.16034,1.16011,1.16011,150999999.0
2006-03-31 07:11:00,1.1601,1.1601,1.1601,1.1601,4000000.0
2006-03-31 07:12:00,1.16005,1.16015,1.16005,1.16008,18600000.0
2006-03-31 07:13:00,1.16012,1.16021,1.16008,1.16018,69999999.0
2006-03-31 07:14:00,1.16015,1.1602,1.16015,1.16017,28900000.0
2006-03-31 07:15:00,1.16018,1.16023,1.16013,1.16013,46800001.0
2006-03-31 07:16:00,1.1601,1.16015,1.16,1.16005,73000000.0
2006-03-31 07:17:00,1.16011,1.16016,1.16011,1.16016,25500000.0
2006-03-31 07:18:00,1.16015,1.1602,1.16015,1.1602,98599999.0
2006-03-31 07:19:00,1.16019,1.16026,1.16019,1.16026,17700000.0
2006-03-31 07:20:00,1.16029,1.16036,1.16029,1.16036,33500000.0
2006-03-31 07:21:00,1.16037,1.16045,1.16035,1.1604,187000003.0
2006-03-31 07:22:00,1.16035,1.1604,1.16035,1.1604,28400000.0
2006-03-31 07:23:00,1.1604,1.1604,1.1604,1.1604,900000.0
2006-03-31 07:24:00,1.16043,1.16043,1.16035,1.16035,5800000.0
2006-03-31 07:25:00,1.1604,1.16057,1.1604,1.16053,159800001.0
2006-03-31 07:26:00,1.1606,1.16063,1.16055,1.16055,45600000.0
2006-03-31 07:27:00,1.16064,1.16064,1.16063,1.16063,43800000.0
2006-03-31 07:28:00,1.16065,1.16078,1.16065,1.1607,216800000.0
2006-03-31 07:29:00,1.16062,1.1607,1.16062,1.1607,29200001.0
2006-03-31 07:30:00,1.16065,1.16074,1.16063,1.1607,143600004.0
2006-03-31 07:31:00,1.1607,1.16075,1.16063,1.1607,181500001.0
2006-03-31 07:32:00,1.16075,1.16075,1.1607,1.1607,7000000.0
2006-03-31 07:33:00,1.1607,1.16072,1.16065,1.1607,122899999.0
2006-03-31 07:34:00,1.16065,1.1607,1.16065,1.1607,101200000.0
2006-03-31 07:35:00,1.1607,1.16089,1.1607,1.16087,89499999.0
2006-03-31 07:36:00,1.16087,1.16087,1.16071,1.16078,130599998.0
2006-03-31 07:37:00,1.1608,1.1608,1.1608,1.1608,6400000.0
2006-03-31 07:38:00,1.16085,1.16085,1.16075,1.1608,76600002.0
2006-03-31 07:39:00,1.16075,1.1608,1.16075,1.16077,57500001.0
2006-03-31 07:40:00,1.16075,1.16079,1.16072,1.16072,97399997.0
2006-03-31 07:41:00,1.16065,1.16065,1.16065,1.16065,16700000.0
2006-03-31 07:42:00,1.16067,1.16069,1.1606,1.16068,67000001.0
2006-03-31 07:43:00,1.16065,1.16065,1.16055,1.16055,61099998.0
2006-03-31 07:44:00,1.1606,1.16065,1.1605,1.16065,83500000.0
2006-03-31 07:45:00,1.16053,1.16067,1.16053,1.16065,110000000.0
2006-03-31 07:46:00,1.16058,1.1606,1.16058,1.1606,17700000.0
2006-03-31 07:47:00,1.16055,1.1606,1.16055,1.1606,25500000.0
2006-03-31 07:48:00,1.1606,1.16065,1.1606,1.1606,100400001.0
2006-03-31 07:49:00,1.1606,1.16065,1.16055,1.1606,154800002.0
2006-03-31 07:50:00,1.16065,1.16065,1.16065,1.16065,11200000.0
2006-03-31 07:51:00,1.1606,1.16063,1.16055,1.16055,90200001.0
2006-03-31 07:52:00,1.16064,1.16064,1.16061,1.16061,7200000.0
2006-03-31 07:53:00,1.16072,1.16076,1.1607,1.16072,47800000.0
2006-03-31 07:54:00,1.1607,1.16075,1.16065,1.16065,151299998.0
2006-03-31 07:55:00,1.16071,1.16082,1.16064,1.16082,72499999.0
2006-03-31 07:56:00,1.16076,1.1608,1.16072,1.16072,26699999.0
2006-03-31 07:57:00,1.16078,1.1608,1.16078,1.1608,32700000.0
2006-03-31 07:58:00,1.1609,1.1609,1.16082,1.1609,54200001.0
2006-03-31 07:59:00,1.16087,1.16093,1.16085,1.1609,61200000.0
2006-03-31 08:00:00,1.16084,1.16093,1.16081,1.16088,55199999.0
2006-03-31 08:01:00,1.16078,1.16092,1.16078,1.16092,26600001.0
2006-03-31 08:02:00,1.16086,1.16097,1.16086,1.16092,20500000.0
2006-03-31 08:03:00,1.16087,1.16095,1.16085,1.16095,55799998.0
2006-03-31 08:04:00,1.16087,1.16095,1.16085,1.16095,107199999.0
2006-03-31 08:05:00,1.16092,1.16102,1.16092,1.16093,82800001.0
2006-03-31 08:06:00,1.16095,1.16095,1.1609,1.16095,53899999.0
2006-03-31 08:07:00,1.16092,1.16098,1.16089,1.16098,150300006.0
2006-03-31 08:08:00,1.16102,1.16102,1.161,1.161,43200002.0
2006-03-31 08:09:00,1.16105,1.16105,1.16092,1.16092,81700000.0
2006-03-31 08:10:00,1.16099,1.16099,1.16087,1.16098,90700000.0
2006-03-31 08:11:00,1.16092,1.16095,1.16083,1.16095,56400001.0
2006-03-31 08:12:00,1.16088,1.16088,1.16076,1.16078,106900000.0
2006-03-31 08:13:00,1.16079,1.16079,1.16064,1.16064,32300001.0
2006-03-31 08:14:00,1.16069,1.16089,1.16069,1.16087,31900001.0
2006-03-31 08:15:00,1.16088,1.1609,1.16077,1.16077,64800000.0
2006-03-31 08:16:00,1.16082,1.16087,1.16078,1.16078,68899999.0
2006-03-31 08:17:00,1.16078,1.16078,1.16061,1.16076,151300004.0
2006-03-31 08:18:00,1.16062,1.16068,1.16062,1.16068,38600000.0
2006-03-31 08:19:00,1.16055,1.16055,1.16042,1.16049,58400000.0
2006-03-31 08:20:00,1.16065,1.16074,1.16065,1.1607,34399999.0
2006-03-31 08:21:00,1.16075,1.16075,1.16065,1.1607,39200000.0
2006-03-31 08:22:00,1.1607,1.16073,1.16068,1.1607,23900000.0
2006-03-31 08:23:00,1.16068,1.1607,1.16043,1.16044,102599998.0
2006-03-31 08:24:00,1.16039,1.16048,1.16038,1.16048,82499997.0
2006-03-31 08:25:00,1.1605,1.1605,1.16043,1.1605,98599998.0
2006-03-31 08:26:00,1.16055,1.16055,1.16055,1.16055,16700001.0
2006-03-31 08:27:00,1.1604,1.16055,1.1604,1.16052,59000001.0
2006-03-31 08:28:00,1.1605,1.1605,1.1605,1.1605,12800000.0
2006-03-31 08:29:00,1.16059,1.16072,1.16059,1.1607,38799999.0
2006-03-31 08:30:00,1.16086,1.16106,1.16086,1.16106,36799999.0
2006-03-31 08:31:00,1.1611,1.1611,1.16098,1.16101,75600001.0
2006-03-31 08:32:00,1.16105,1.16105,1.16093,1.161,253800000.0
2006-03-31 08:33:00,1.16095,1.16113,1.16095,1.16107,92100000.0
2006-03-31 08:34:00,1.16101,1.16112,1.161,1.16112,38500001.0
2006-03-31 08:35:00,1.16118,1.16118,1.16105,1.16113,52499999.0
2006-03-31 08:36:00,1.16109,1.16109,1.16099,1.16099,33600000.0
2006-03-31 08:37:00,1.161,1.161,1.161,1.161,30200000.0
2006-03-31 08:38:00,1.161,1.161,1.16093,1.16097,57200000.0
2006-03-31 08:39:00,1.16095,1.16105,1.16095,1.161,77799998.0
2006-03-31 08:40:00,1.16101,1.16108,1.16094,1.16101,131800000.0
2006-03-31 08:41:00,1.161,1.16105,1.1609,1.1609,78200000.0
2006-03-31 08:42:00,1.16096,1.16114,1.16096,1.16114,44800000.0
2006-03-31 08:43:00,1.1613,1.16134,1.16119,1.16119,81399999.0
2006-03-31 08:44:00,1.16111,1.16135,1.16111,1.16135,146900001.0
2006-03-31 08:45:00,1.16141,1.16149,1.16141,1.16149,63000000.0
2006-03-31 08:46:00,1.16148,1.16157,1.16141,1.16157,118200003.0
2006-03-31 08:47:00,1.1616,1.1616,1.16153,1.16153,55700001.0
2006-03-31 08:48:00,1.16156,1.16156,1.16149,1.16149,7200000.0
2006-03-31 08:49:00,1.1615,1.16155,1.1615,1.16155,52700002.0
2006-03-31 08:50:00,1.16145,1.16152,1.16145,1.16148,77499999.0
2006-03-31 08:51:00,1.16141,1.16146,1.16141,1.16146,3200000.0
2006-03-31 08:52:00,1.16148,1.16148,1.16133,1.16134,101699998.0
2006-03-31 08:53:00,1.16132,1.16139,1.1613,1.16136,104500001.0
2006-03-31 08:54:00,1.16135,1.16145,1.16135,1.16145,97499998.0
2006-03-31 08:55:00,1.1614,1.16152,1.16131,1.16152,82200000.0
2006-03-31 08:56:00,1.1615,1.16151,1.16146,1.16147,70790000.0
2006-03-31 08:57:00,1.1614,1.16145,1.16133,1.16133,127489999.0
2006-03-31 08:58:00,1.1614,1.16147,1.16132,1.1614,29100000.0
2006-03-31 08:59:00,1.16143,1.16152,1.16143,1.1615,115500002.0
2006-03-31 09:00:00,1.16149,1.16149,1.16137,1.16138,23000000.0
2006-03-31 09:01:00,1.16151,1.16151,1.16138,1.16138,56300000.0
2006-03-31 09:02:00,1.16141,1.16148,1.16139,1.1614,123400000.0
2006-03-31 09:03:00,1.16152,1.16158,1.1615,1.16158,97399998.0
2006-03-31 09:04:00,1.1616,1.16162,1.1616,1.1616,8200000.0
2006-03-31 09:05:00,1.1616,1.1616,1.16155,1.16155,61100001.0
2006-03-31 09:06:00,1.16153,1.16162,1.16153,1.16157,30000000.0
2006-03-31 09:07:00,1.1616,1.1616,1.1616,1.1616,4000000.0
2006-03-31 09:08:00,1.1616,1.16165,1.16158,1.16165,116599999.0
2006-03-31 09:09:00,1.16155,1.16165,1.16155,1.16165,113699998.0
2006-03-31 09:10:00,1.16158,1.16158,1.16149,1.16149,60500001.0
2006-03-31 09:11:00,1.16143,1.16157,1.16143,1.16149,142299998.0
2006-03-31 09:12:00,1.16148,1.16159,1.16141,1.16143,200400002.0
2006-03-31 09:13:00,1.1615,1.1615,1.16145,1.16145,4800000.0
2006-03-31 09:14:00,1.16151,1.16151,1.16144,1.16144,61500000.0
2006-03-31 09:15:00,1.1614,1.1614,1.16135,1.16135,63100002.0
2006-03-31 09:16:00,1.16139,1.16157,1.16139,1.16148,64800000.0
2006-03-31 09:17:00,1.16142,1.16162,1.16142,1.16154,78499997.0
2006-03-31 09:18:00,1.16159,1.16159,1.16134,1.16143,44400000.0
2006-03-31 09:19:00,1.16134,1.16155,1.16132,1.16149,48800000.0
2006-03-31 09:20:00,1.1616,1.1616,1.1615,1.1616,104900000.0
2006-03-31 09:21:00,1.16155,1.16155,1.16155,1.16155,29500000.0
2006-03-31 09:22:00,1.16156,1.16156,1.16151,1.16151,71200001.0
2006-03-31 09:23:00,1.16149,1.16156,1.16149,1.16156,28700001.0
2006-03-31 09:24:00,1.1616,1.1616,1.16127,1.16127,96200000.0
2006-03-31 09:25:00,1.1613,1.16135,1.16125,1.1613,87200002.0
2006-03-31 09:26:00,1.1613,1.1613,1.1613,1.1613,29600000.0
2006-03-31 09:27:00,1.16133,1.16144,1.16133,1.16134,48499999.0
2006-03-31 09:28:00,1.16135,1.16135,1.16127,1.1613,27300001.0
2006-03-31 09:29:00,1.16126,1.16128,1.16126,1.16128,69199998.0
2006-03-31 09:30:00,1.16087,1.16087,1.16016,1.16016,113800002.0
2006-03-31 09:31:00,1.16024,1.16076,1.16017,1.16076,111200002.0
2006-03-31 09:32:00,1.16079,1.16079,1.16056,1.16056,57000000.0
2006-03-31 09:33:00,1.16045,1.16057,1.16045,1.16057,119300002.0
2006-03-31 09:34:00,1.16052,1.16052,1.16018,1.16018,117600003.0
2006-03-31 09:35:00,1.16014,1.16023,1.1601,1.16014,200099999.0
2006-03-31 09:36:00,1.16022,1.16023,1.15974,1.15975,132900000.0
2006-03-31 09:37:00,1.15975,1.1599,1.15975,1.15975,33900000.0
2006-03-31 09:38:00,1.15993,1.16023,1.15993,1.16018,136400000.0
2006-03-31 09:39:00,1.16015,1.16019,1.16004,1.16019,57100000.0
2006-03-31 09:40:00,1.16031,1.16044,1.16031,1.16044,33500000.0
2006-03-31 09:41:00,1.16044,1.16059,1.16044,1.16055,88899999.0
2006-03-31 09:42:00,1.16072,1.16087,1.16072,1.16086,86400002.0
2006-03-31 09:43:00,1.1608,1.16087,1.1608,1.1608,49000001.0
2006-03-31 09:44:00,1.16083,1.16085,1.16078,1.16082,92100000.0
2006-03-31 09:45:00,1.16092,1.16096,1.16085,1.16085,69599999.0
2006-03-31 09:46:00,1.16082,1.16082,1.16078,1.16078,27100000.0
2006-03-31 09:47:00,1.16064,1.16079,1.16064,1.16065,94900000.0
2006-03-31 09:48:00,1.16065,1.16078,1.16065,1.1607,119000002.0
2006-03-31 09:49:00,1.16061,1.16061,1.16051,1.16051,3200000.0
2006-03-31 09:50:00,1.16042,1.16053,1.16042,1.16053,31200001.0
2006-03-31 09:51:00,1.16062,1.16062,1.16055,1.16059,19200000.0
2006-03-31 09:52:00,1.16043,1.16053,1.16043,1.16047,98600000.0
2006-03-31 09:53:00,1.16049,1.16049,1.16037,1.16042,74000000.0
2006-03-31 09:54:00,1.16033,1.16033,1.16008,1.16008,98299998.0
2006-03-31 09:55:00,1.1601,1.16015,1.16005,1.16015,86200001.0
2006-03-31 09:56:00,1.16001,1.16001,1.15969,1.15969,59600000.0
2006-03-31 09:57:00,1.15969,1.15987,1.15969,1.15976,95400002.0
2006-03-31 09:58:00,1.15978,1.15994,1.15962,1.15967,74599999.0
2006-03-31 09:59:00,1.15962,1.15986,1.15962,1.15986,30700000.0
2006-03-31 10:00:00,1.15995,1.16012,1.15983,1.16002,142700001.0
2006-03-31 10:01:00,1.16007,1.16008,1.15997,1.16008,116800002.0
2006-03-31 10:02:00,1.16006,1.16007,1.15982,1.15982,173599999.0
2006-03-31 10:03:00,1.1599,1.15998,1.15987,1.15987,55400000.0
2006-03-31 10:04:00,1.16,1.16005,1.15993,1.15995,77999998.0
2006-03-31 10:05:00,1.16007,1.1601,1.15994,1.16002,95800001.0
2006-03-31 10:06:00,1.16002,1.1601,1.15997,1.16006,53700000.0
2006-03-31 10:07:00,1.15992,1.16,1.15992,1.16,71299999.0
2006-03-31 10:08:00,1.16006,1.16006,1.16006,1.16006,30799999.0
2006-03-31 10:09:00,1.1601,1.16018,1.1601,1.16018,25700000.0
2006-03-31 10:10:00,1.16021,1.16033,1.16021,1.16028,90399998.0
2006-03-31 10:11:00,1.16025,1.16025,1.16007,1.16007,77400002.0
2006-03-31 10:12:00,1.15991,1.16008,1.15991,1.16008,140300001.0
2006-03-31 10:13:00,1.16,1.16005,1.16,1.16005,77600000.0
2006-03-31 10:14:00,1.16004,1.16017,1.16003,1.16017,108000001.0
2006-03-31 10:15:00,1.16027,1.16032,1.16018,1.16018,53700000.0
2006-03-31 10:16:00,1.16017,1.16025,1.1601,1.1601,126400000.0
2006-03-31 10:17:00,1.16022,1.1603,1.16021,1.16025,106100002.0
2006-03-31 10:18:00,1.16027,1.16035,1.16025,1.16025,183500000.0
2006-03-31 10:19:00,1.16024,1.16029,1.16017,1.16017,58100000.0
2006-03-31 10:20:00,1.16017,1.16025,1.1601,1.16025,53100000.0
2006-03-31 10:21:00,1.16014,1.16045,1.16004,1.16045,147800001.0
2006-03-31 10:22:00,1.16042,1.16051,1.16037,1.16047,45100000.0
2006-03-31 10:23:00,1.16055,1.16061,1.16055,1.1606,55700001.0
2006-03-31 10:24:00,1.16078,1.16087,1.16077,1.16087,46700000.0
2006-03-31 10:25:00,1.16091,1.16101,1.16087,1.16097,136999998.0
2006-03-31 10:26:00,1.161,1.161,1.16095,1.16095,31700000.0
2006-03-31 10:27:00,1.16111,1.16129,1.16111,1.16119,51499999.0
2006-03-31 10:28:00,1.16125,1.16136,1.16123,1.16127,141999998.0
2006-03-31 10:29:00,1.16122,1.16126,1.16099,1.161,159599999.0
2006-03-31 10:30:00,1.161,1.1611,1.161,1.16104,41600000.0
2006-03-31 10:31:00,1.16113,1.16118,1.161,1.16108,214299997.0
2006-03-31 10:32:00,1.16112,1.16116,1.161,1.16104,54500000.0
2006-03-31 10:33:00,1.16103,1.16124,1.16103,1.16124,56800001.0
2006-03-31 10:34:00,1.16126,1.16132,1.16118,1.16127,149299998.0
2006-03-31 10:35:00,1.16123,1.16132,1.16118,1.16122,128700000.0
2006-03-31 10:36:00,1.16124,1.16128,1.16104,1.16104,145399999.0
2006-03-31 10:37:00,1.16093,1.16098,1.16088,1.16098,101700000.0
2006-03-31 10:38:00,1.1611,1.16119,1.16102,1.16102,160200001.0
2006-03-31 10:39:00,1.16114,1.16129,1.16114,1.16114,56100001.0
2006-03-31 10:40:00,1.16101,1.16117,1.16101,1.16117,61300001.0
2006-03-31 10:41:00,1.16127,1.16155,1.16127,1.16145,119900001.0
2006-03-31 10:42:00,1.1615,1.16155,1.16147,1.16155,103000001.0
2006-03-31 10:43:00,1.16157,1.16175,1.16153,1.16175,54300001.0
2006-03-31 10:44:00,1.16174,1.16218,1.16174,1.16218,117800000.0
2006-03-31 10:45:00,1.16229,1.16229,1.16218,1.1622,81300000.0
2006-03-31 10:46:00,1.16221,1.16237,1.1622,1.16223,66000000.0
2006-03-31 10:47:00,1.16227,1.16238,1.16227,1.16235,27200000.0
2006-03-31 10:48:00,1.16234,1.16248,1.16232,1.16232,111999999.0
2006-03-31 10:49:00,1.16233,1.16235,1.1622,1.16235,99900001.0
2006-03-31 10:50:00,1.16228,1.16228,1.16201,1.16216,100600000.0
2006-03-31 10:51:00,1.16213,1.16223,1.16209,1.16223,105400000.0
2006-03-31 10:52:00,1.16218,1.1622,1.16212,1.16212,45400000.0
2006-03-31 10:53:00,1.1622,1.1622,1.16215,1.16215,92999999.0
2006-03-31 10:54:00,1.16223,1.1623,1.1622,1.1622,52900001.0
2006-03-31 10:55:00,1.16215,1.16226,1.16215,1.16216,108700000.0
2006-03-31 10:56:00,1.16215,1.16227,1.16213,1.16213,83000000.0
2006-03-31 10:57:00,1.16208,1.16223,1.16208,1.1621,92000000.0
2006-03-31 10:58:00,1.1622,1.16225,1.16213,1.1622,53399999.0
2006-03-31 10:59:00,1.16225,1.16225,1.16217,1.1622,61400002.0
2006-03-31 11:00:00,1.16213,1.16223,1.16209,1.1621,42800001.0
2006-03-31 11:01:00,1.16208,1.16208,1.162,1.16201,51300000.0
2006-03-31 11:02:00,1.162,1.162,1.16195,1.162,122399997.0
2006-03-31 11:03:00,1.16203,1.16215,1.16192,1.16202,129299999.0
2006-03-31 11:04:00,1.16183,1.16183,1.16144,1.1615,26300000.0
2006-03-31 11:05:00,1.16143,1.16143,1.16136,1.16139,136000001.0
2006-03-31 11:06:00,1.16142,1.16166,1.16142,1.16166,113000002.0
2006-03-31 11:07:00,1.1617,1.1617,1.16162,1.16162,12800000.0
2006-03-31 11:08:00,1.16169,1.16169,1.16162,1.16162,124000001.0
2006-03-31 11:09:00,1.16151,1.16165,1.16151,1.16165,86400000.0
2006-03-31 11:10:00,1.16171,1.16179,1.1617,1.16178,52900001.0
2006-03-31 11:11:00,1.16178,1.16192,1.16173,1.16192,195600000.0
2006-03-31 11:12:00,1.16193,1.16203,1.16187,1.16191,142500001.0
2006-03-31 11:13:00,1.16188,1.16201,1.16181,1.162,70800000.0
2006-03-31 11:14:00,1.16203,1.16226,1.16203,1.16226,64000001.0
2006-03-31 11:15:00,1.16232,1.16248,1.16232,1.16248,160200001.0
2006-03-31 11:16:00,1.16253,1.16278,1.16253,1.16278,167400001.0
2006-03-31 11:17:00,1.16268,1.16268,1.16252,1.16263,72299999.0
2006-03-31 11:18:00,1.16257,1.16257,1.16222,1.16222,58799999.0
2006-03-31 11:19:00,1.16235,1.16253,1.16235,1.16244,75500001.0
2006-03-31 11:20:00,1.16252,1.16259,1.16252,1.16252,169900001.0
2006-03-31 11:21:00,1.16264,1.16278,1.16264,1.16265,91900001.0
2006-03-31 11:22:00,1.16275,1.16275,1.1624,1.1624,102900000.0
2006-03-31 11:23:00,1.16235,1.16239,1.16221,1.16239,50100001.0
2006-03-31 11:24:00,1.1623,1.1623,1.16224,1.16224,46200001.0
2006-03-31 11:25:00,1.16224,1.16229,1.16213,1.1622,160599998.0
2006-03-31 11:26:00,1.1622,1.16233,1.1622,1.16233,97200001.0
2006-03-31 11:27:00,1.16226,1.16226,1.1621,1.16212,195300006.0
2006-03-31 11:28:00,1.1621,1.16215,1.16205,1.1621,40699999.0
2006-03-31 11:29:00,1.16207,1.16225,1.16207,1.1622,108000002.0
2006-03-31 11:30:00,1.16228,1.16228,1.16221,1.16222,81800002.0
2006-03-31 11:31:00,1.16225,1.16238,1.16225,1.16236,71000000.0
2006-03-31 11:32:00,1.1623,1.16235,1.16223,1.1623,224600001.0
2006-03-31 11:33:00,1.16224,1.1624,1.16223,1.1624,98700002.0
2006-03-31 11:34:00,1.16243,1.16262,1.16242,1.16249,173999995.0
2006-03-31 11:35:00,1.16256,1.16275,1.16256,1.16273,133400002.0
2006-03-31 11:36:00,1.16275,1.16285,1.16275,1.16275,87000001.0
2006-03-31 11:37:00,1.16275,1.16275,1.16259,1.16259,66000001.0
2006-03-31 11:38:00,1.16257,1.16265,1.16255,1.16265,64800000.0
2006-03-31 11:39:00,1.16264,1.16289,1.16264,1.16289,153400002.0
2006-03-31 11:40:00,1.1629,1.16295,1.16282,1.1629,190599999.0
2006-03-31 11:41:00,1.16295,1.16295,1.16282,1.16288,105500000.0
2006-03-31 11:42:00,1.16293,1.16306,1.16292,1.16293,105099999.0
2006-03-31 11:43:00,1.16296,1.16296,1.16282,1.16284,183800004.0
2006-03-31 11:44:00,1.16259,1.16283,1.16259,1.16277,67900000.0
2006-03-31 11:45:00,1.16288,1.16289,1.16285,1.16289,60400000.0
2006-03-31 11:46:00,1.16295,1.16295,1.16285,1.16295,91200001.0
2006-03-31 11:47:00,1.1629,1.1629,1.1629,1.1629,2400000.0
2006-03-31 11:48:00,1.16285,1.1629,1.16285,1.16285,70999998.0
2006-03-31 11:49:00,1.16292,1.16295,1.16285,1.16285,41600000.0
2006-03-31 11:50:00,1.16291,1.16303,1.16291,1.16299,138999999.0
2006-03-31 11:51:00,1.16297,1.16299,1.16282,1.16282,101600001.0
2006-03-31 11:52:00,1.1629,1.16295,1.16285,1.16288,96600000.0
2006-03-31 11:53:00,1.1628,1.1628,1.16248,1.16248,76599999.0
2006-03-31 11:54:00,1.16252,1.16252,1.16236,1.16238,114000001.0
2006-03-31 11:55:00,1.16247,1.16249,1.1624,1.16249,156290002.0
2006-03-31 11:56:00,1.1625,1.1625,1.16243,1.1625,80000002.0
2006-03-31 11:57:00,1.16252,1.16259,1.16252,1.16253,137500002.0
2006-03-31 11:58:00,1.16252,1.1626,1.16248,1.16248,88899999.0
2006-03-31 11:59:00,1.1625,1.16255,1.16248,1.1625,122400000.0
2006-03-31 12:00:00,1.16257,1.16259,1.16251,1.16259,75799998.0
2006-03-31 12:01:00,1.16263,1.16264,1.16259,1.16259,75999999.0
2006-03-31 12:02:00,1.1625,1.1625,1.16205,1.16205,64500000.0
2006-03-31 12:03:00,1.16214,1.1623,1.16214,1.16221,71700000.0
2006-03-31 12:04:00,1.16223,1.16267,1.16223,1.16254,142900000.0
2006-03-31 12:05:00,1.16254,1.16277,1.16254,1.16271,7000000.0
2006-03-31 12:06:00,1.16275,1.16275,1.16251,1.16251,79099999.0
2006-03-31 12:07:00,1.16255,1.16255,1.16243,1.16243,81100000.0
2006-03-31 12:08:00,1.1625,1.1625,1.1623,1.1623,168099999.0
2006-03-31 12:09:00,1.16242,1.16247,1.1624,1.16242,102300003.0
2006-03-31 12:10:00,1.16242,1.16249,1.16196,1.16196,38900000.0
2006-03-31 12:11:00,1.16177,1.16207,1.16177,1.16203,108600000.0
2006-03-31 12:12:00,1.16183,1.16198,1.16166,1.1619,157900003.0
2006-03-31 12:13:00,1.16181,1.16214,1.16181,1.162,102100002.0
2006-03-31 12:14:00,1.16195,1.16233,1.16191,1.162,87600001.0
2006-03-31 12:15:00,1.162,1.16214,1.1619,1.16193,90100002.0
2006-03-31 12:16:00,1.16205,1.16262,1.16205,1.16262,44000000.0
2006-03-31 12:17:00,1.1628,1.1628,1.16232,1.16232,109699999.0
2006-03-31 12:18:00,1.16224,1.16224,1.16196,1.16196,112100000.0
2006-03-31 12:19:00,1.16202,1.16206,1.16194,1.16194,75599998.0
2006-03-31 12:20:00,1.16188,1.16209,1.16186,1.16206,134299998.0
2006-03-31 12:21:00,1.16214,1.16232,1.16206,1.16231,75300001.0
2006-03-31 12:22:00,1.16243,1.16264,1.16226,1.16264,74900000.0
2006-03-31 12:23:00,1.1627,1.1627,1.16249,1.16254,67300001.0
2006-03-31 12:24:00,1.16256,1.16256,1.16243,1.16245,142700000.0
2006-03-31 12:25:00,1.16245,1.16252,1.16217,1.16217,113099998.0
2006-03-31 12:26:00,1.16218,1.16225,1.16205,1.16225,75899999.0
2006-03-31 12:27:00,1.16227,1.16235,1.16226,1.16231,94699999.0
2006-03-31 12:28:00,1.16217,1.16226,1.16212,1.16226,161999998.0
2006-03-31 12:29:00,1.16225,1.16229,1.16224,1.16225,32900000.0
2006-03-31 12:30:00,1.16221,1.16222,1.16216,1.1622,107200000.0
2006-03-31 12:31:00,1.16215,1.16228,1.16215,1.16228,103300000.0
2006-03-31 12:32:00,1.16215,1.1622,1.1621,1.16212,95999999.0
2006-03-31 12:33:00,1.16215,1.1622,1.16215,1.16215,58300000.0
2006-03-31 12:34:00,1.16222,1.16246,1.16222,1.16235,93999998.0
2006-03-31 12:35:00,1.1625,1.16252,1.1625,1.1625,39799999.0
2006-03-31 12:36:00,1.16253,1.16253,1.16249,1.16249,17500000.0
2006-03-31 12:37:00,1.16249,1.16257,1.1624,1.16257,76699999.0
2006-03-31 12:38:00,1.16259,1.16259,1.16245,1.16257,91399999.0
2006-03-31 12:39:00,1.16268,1.16271,1.16261,1.16264,90200002.0
2006-03-31 12:40:00,1.16273,1.16303,1.16273,1.16301,166199998.0
2006-03-31 12:41:00,1.16298,1.16303,1.16295,1.163,81299998.0
2006-03-31 12:42:00,1.16305,1.16328,1.16305,1.1632,61499999.0
2006-03-31 12:43:00,1.16307,1.16308,1.16307,1.16308,39400001.0
2006-03-31 12:44:00,1.16297,1.16306,1.16291,1.16294,123699997.0
2006-03-31 12:45:00,1.16291,1.16298,1.16283,1.16298,66800001.0
2006-03-31 12:46:00,1.16303,1.16305,1.16296,1.16305,71800000.0
2006-03-31 12:47:00,1.1631,1.1632,1.1631,1.1632,65200001.0
2006-03-31 12:48:00,1.16321,1.16321,1.16298,1.16302,93600002.0
2006-03-31 12:49:00,1.16297,1.16297,1.16285,1.16285,12700000.0
2006-03-31 12:50:00,1.16285,1.16292,1.16282,1.16288,46800001.0
2006-03-31 12:51:00,1.16277,1.1628,1.1627,1.1628,40800000.0
2006-03-31 12:52:00,1.16285,1.16303,1.16285,1.16303,54700002.0
2006-03-31 12:53:00,1.16315,1.16323,1.16315,1.16323,29600000.0
2006-03-31 12:54:00,1.16322,1.16343,1.16322,1.1634,74999999.0
2006-03-31 12:55:00,1.16335,1.16352,1.16335,1.16352,118900000.0
2006-03-31 12:56:00,1.16362,1.16376,1.16362,1.16376,148400000.0
2006-03-31 12:57:00,1.16383,1.16385,1.16365,1.1638,132700000.0
2006-03-31 12:58:00,1.16379,1.16379,1.16373,1.16375,69699999.0
2006-03-31 12:59:00,1.16385,1.16409,1.16385,1.16409,73600001.0
2006-03-31 13:00:00,1.16393,1.16393,1.16358,1.16358,161899999.0
2006-03-31 13:01:00,1.1637,1.16377,1.16364,1.1637,151100001.0
2006-03-31 13:02:00,1.1636,1.16365,1.1636,1.1636,67300000.0
2006-03-31 13:03:00,1.16364,1.16372,1.16364,1.16372,34500000.0
2006-03-31 13:04:00,1.16372,1.16375,1.16352,1.16352,142500003.0
2006-03-31 13:05:00,1.16348,1.16352,1.16348,1.16352,14300000.0
2006-03-31 13:06:00,1.1636,1.16365,1.16358,1.1636,53300002.0
2006-03-31 13:07:00,1.16362,1.16362,1.16345,1.16345,121200002.0
2006-03-31 13:08:00,1.16355,1.16386,1.16355,1.16386,148200002.0
2006-03-31 13:09:00,1.16383,1.16383,1.16368,1.1637,45600000.0
2006-03-31 13:10:00,1.1636,1.1636,1.16354,1.16357,118000004.0
2006-03-31 13:11:00,1.16357,1.16357,1.1635,1.1635,36499999.0
2006-03-31 13:12:00,1.16329,1.16348,1.16329,1.1634,98700002.0
2006-03-31 13:13:00,1.16337,1.1634,1.16337,1.1634,2600000.0
2006-03-31 13:14:00,1.1634,1.1634,1.1634,1.1634,10400000.0
2006-03-31 13:15:00,1.16335,1.16345,1.16335,1.16345,13300000.0
2006-03-31 13:16:00,1.16345,1.16345,1.16341,1.16341,49100000.0
2006-03-31 13:17:00,1.1635,1.16372,1.1635,1.16366,55100002.0
2006-03-31 13:18:00,1.16382,1.16385,1.16382,1.16385,13700000.0
2006-03-31 13:19:00,1.1639,1.1639,1.1639,1.1639,18100000.0
2006-03-31 13:20:00,1.16386,1.16389,1.1637,1.16373,67599999.0
2006-03-31 13:21:00,1.16367,1.16367,1.16363,1.16363,12800000.0
2006-03-31 13:22:00,1.16347,1.16352,1.16328,1.16328,133300003.0
2006-03-31 13:23:00,1.16313,1.16313,1.16298,1.16299,92100002.0
2006-03-31 13:24:00,1.16295,1.16295,1.16282,1.16295,103499999.0
2006-03-31 13:25:00,1.16292,1.16296,1.1629,1.16296,60600000.0
2006-03-31 13:26:00,1.1629,1.1629,1.16285,1.16288,93300001.0
2006-03-31 13:27:00,1.16293,1.16297,1.16292,1.16292,55900001.0
2006-03-31 13:28:00,1.16293,1.16293,1.16291,1.16293,62099999.0
2006-03-31 13:29:00,1.16297,1.16297,1.16278,1.16278,38200000.0
2006-03-31 13:30:00,1.16282,1.1629,1.16279,1.16289,106899996.0
2006-03-31 13:31:00,1.16285,1.16297,1.16285,1.16285,32600000.0
2006-03-31 13:32:00,1.16293,1.16297,1.16293,1.16296,25699999.0
2006-03-31 13:33:00,1.16303,1.16323,1.16293,1.16323,64100001.0
2006-03-31 13:34:00,1.16315,1.16315,1.16305,1.16305,27200000.0
2006-03-31 13:35:00,1.163,1.16305,1.16292,1.16305,164800004.0
2006-03-31 13:36:00,1.163,1.16303,1.163,1.16303,53300000.0
2006-03-31 13:37:00,1.16293,1.16293,1.16292,1.16292,39000000.0
2006-03-31 13:38:00,1.16277,1.16288,1.16277,1.16288,59700001.0
2006-03-31 13:39:00,1.16288,1.16296,1.16288,1.16292,69499998.0
2006-03-31 13:40:00,1.16288,1.1629,1.16285,1.1629,114299998.0
2006-03-31 13:41:00,1.16284,1.16298,1.16283,1.16284,95200001.0
2006-03-31 13:42:00,1.16295,1.16295,1.16283,1.16285,156500002.0
2006-03-31 13:43:00,1.16295,1.16295,1.16285,1.16285,77099997.0
2006-03-31 13:44:00,1.16285,1.16286,1.16275,1.16275,123800000.0
2006-03-31 13:45:00,1.16275,1.16285,1.16273,1.16278,75800000.0
2006-03-31 13:46:00,1.16273,1.16292,1.16269,1.16292,109600000.0
2006-03-31 13:47:00,1.16295,1.16307,1.16294,1.16307,92400001.0
2006-03-31 13:48:00,1.1631,1.1631,1.16305,1.16305,37800000.0
2006-03-31 13:49:00,1.16303,1.16303,1.16282,1.16282,7100000.0
2006-03-31 13:50:00,1.16287,1.163,1.16287,1.16298,77400001.0
2006-03-31 13:51:00,1.16297,1.16305,1.16293,1.16293,108799999.0
2006-03-31 13:52:00,1.16286,1.16287,1.16275,1.16281,87600001.0
2006-03-31 13:53:00,1.16277,1.1628,1.16277,1.1628,22300000.0
2006-03-31 13:54:00,1.16282,1.163,1.16282,1.16297,123900000.0
2006-03-31 13:55:00,1.163,1.16306,1.16293,1.16306,101000001.0
2006-03-31 13:56:00,1.16305,1.16309,1.16293,1.16294,107300000.0
2006-03-31 13:57:00,1.16284,1.16293,1.16265,1.16282,46800000.0
2006-03-31 13:58:00,1.16273,1.16273,1.16256,1.1626,89799998.0
2006-03-31 13:59:00,1.16265,1.16291,1.16265,1.1629,88899997.0
2006-03-31 14:00:00,1.16286,1.16298,1.16286,1.16297,81900000.0
2006-03-31 14:01:00,1.16313,1.16313,1.16302,1.16308,54499999.0
2006-03-31 14:02:00,1.16304,1.16317,1.16304,1.16315,142900001.0
2006-03-31 14:03:00,1.16307,1.16313,1.163,1.16313,60300000.0
2006-03-31 14:04:00,1.16303,1.1631,1.16303,1.1631,43600000.0
2006-03-31 14:05:00,1.16308,1.16327,1.16308,1.16327,143800003.0
2006-03-31 14:06:00,1.16327,1.16327,1.16322,1.16323,69000001.0
2006-03-31 14:07:00,1.16318,1.16318,1.16291,1.163,142800003.0
2006-03-31 14:08:00,1.16309,1.16309,1.16308,1.16308,17600000.0
2006-03-31 14:09:00,1.16298,1.16299,1.16298,1.16299,25700000.0
2006-03-31 14:10:00,1.16302,1.16302,1.16284,1.1629,128200000.0
2006-03-31 14:11:00,1.16293,1.16316,1.16293,1.16316,55000000.0
2006-03-31 14:12:00,1.1632,1.16325,1.16317,1.1632,122000002.0
2006-03-31 14:13:00,1.16313,1.16313,1.16308,1.16308,28700001.0
2006-03-31 14:14:00,1.16309,1.16321,1.16309,1.16321,130099999.0
2006-03-31 14:15:00,1.16327,1.16347,1.16327,1.16343,101299998.0
2006-03-31 14:16:00,1.16343,1.16343,1.16337,1.16337,77500000.0
2006-03-31 14:17:00,1.16332,1.16332,1.16317,1.16317,12000000.0
2006-03-31 14:18:00,1.16323,1.16323,1.16322,1.16322,41700000.0
2006-03-31 14:19:00,1.1632,1.1632,1.16296,1.16298,83100001.0
2006-03-31 14:20:00,1.16282,1.16282,1.1626,1.16267,92100000.0
2006-03-31 14:21:00,1.16265,1.16265,1.16248,1.16259,101100000.0
2006-03-31 14:22:00,1.16251,1.16251,1.16242,1.16242,135700001.0
2006-03-31 14:23:00,1.16257,1.16264,1.16249,1.16264,64900000.0
2006-03-31 14:24:00,1.16257,1.16258,1.16246,1.16256,61800000.0
2006-03-31 14:25:00,1.16255,1.16255,1.16245,1.16249,78400001.0
2006-03-31 14:26:00,1.16245,1.1625,1.16236,1.16236,122200002.0
2006-03-31 14:27:00,1.16237,1.16237,1.16226,1.1623,181399998.0
2006-03-31 14:28:00,1.16227,1.16228,1.16223,1.16228,77300001.0
2006-03-31 14:29:00,1.16218,1.1623,1.16218,1.16228,60400002.0
2006-03-31 14:30:00,1.16219,1.16219,1.16209,1.16209,7100000.0
2006-03-31 14:31:00,1.16212,1.16224,1.16212,1.1622,122500001.0
2006-03-31 14:32:00,1.16219,1.16226,1.16214,1.16214,110599999.0
2006-03-31 14:33:00,1.16194,1.16194,1.16149,1.16158,98799998.0
2006-03-31 14:34:00,1.16172,1.16181,1.16169,1.16181,41000000.0
2006-03-31 14:35:00,1.16187,1.16191,1.16177,1.16177,64600000.0
2006-03-31 14:36:00,1.16187,1.16198,1.16184,1.16198,95899998.0
2006-03-31 14:37:00,1.16206,1.16206,1.16204,1.16204,21499999.0
2006-03-31 14:38:00,1.16211,1.16215,1.16194,1.16215,165399999.0
2006-03-31 14:39:00,1.16228,1.16254,1.16228,1.16235,94400001.0
2006-03-31 14:40:00,1.1623,1.16236,1.1623,1.1623,64600000.0
2006-03-31 14:41:00,1.16221,1.16226,1.16205,1.16205,22900000.0
2006-03-31 14:42:00,1.16211,1.16225,1.16211,1.16218,61200001.0
2006-03-31 14:43:00,1.16216,1.16229,1.16216,1.16227,31600000.0
2006-03-31 14:44:00,1.16227,1.16239,1.16227,1.16239,63800000.0
2006-03-31 14:45:00,1.16245,1.16245,1.16229,1.1624,99500000.0
2006-03-31 14:46:00,1.16236,1.16242,1.16232,1.16242,114800001.0
2006-03-31 14:47:00,1.1624,1.1624,1.1624,1.1624,36599999.0
2006-03-31 14:48:00,1.16244,1.16251,1.16244,1.16251,9600000.0
2006-03-31 14:49:00,1.16252,1.16252,1.16245,1.16247,83699999.0
2006-03-31 14:50:00,1.16258,1.16262,1.16249,1.16253,115900000.0
2006-03-31 14:51:00,1.1624,1.16256,1.1624,1.16251,94600002.0
2006-03-31 14:52:00,1.16259,1.16263,1.16253,1.16253,138699997.0
2006-03-31 14:53:00,1.16257,1.16259,1.16252,1.16252,46900002.0
2006-03-31 14:54:00,1.1624,1.16255,1.1624,1.1625,95100002.0
2006-03-31 14:55:00,1.16252,1.16252,1.1623,1.16238,82299999.0
2006-03-31 14:56:00,1.16227,1.16228,1.16221,1.16223,65800000.0
2006-03-31 14:57:00,1.16225,1.16228,1.16225,1.16228,43300001.0
2006-03-31 14:58:00,1.16228,1.16228,1.16174,1.16174,113799997.0
2006-03-31 14:59:00,1.16173,1.16183,1.16157,1.16183,132800001.0
2006-03-31 15:00:00,1.16205,1.1623,1.16197,1.1623,133400002.0
2006-03-31 15:01:00,1.16235,1.16239,1.1622,1.16232,142000000.0
2006-03-31 15:02:00,1.16226,1.16226,1.16224,1.16224,33600000.0
2006-03-31 15:03:00,1.1621,1.16211,1.16198,1.16208,106000002.0
2006-03-31 15:04:00,1.1621,1.16212,1.16205,1.1621,69300001.0
2006-03-31 15:05:00,1.1621,1.1621,1.16205,1.16205,20700000.0
2006-03-31 15:06:00,1.1621,1.16213,1.16207,1.1621,109700000.0
2006-03-31 15:07:00,1.16207,1.16207,1.16188,1.16199,86199999.0
2006-03-31 15:08:00,1.16185,1.16207,1.16185,1.16203,73600000.0
2006-03-31 15:09:00,1.16221,1.16224,1.16221,1.16222,46499999.0
2006-03-31 15:10:00,1.16217,1.16231,1.16217,1.16228,167499998.0
2006-03-31 15:11:00,1.16228,1.16251,1.16219,1.16251,181199998.0
2006-03-31 15:12:00,1.16251,1.16255,1.16238,1.16255,76900003.0
2006-03-31 15:13:00,1.16255,1.16269,1.16255,1.16268,193999998.0
2006-03-31 15:14:00,1.16268,1.1627,1.16264,1.16264,78799999.0
2006-03-31 15:15:00,1.16283,1.16288,1.16281,1.16288,63500001.0
2006-03-31 15:16:00,1.16285,1.16285,1.16253,1.16253,101600000.0
2006-03-31 15:17:00,1.16249,1.1627,1.1624,1.1627,100599998.0
2006-03-31 15:18:00,1.16272,1.16282,1.16272,1.16282,74100000.0
2006-03-31 15:19:00,1.16278,1.16291,1.16277,1.16284,176399999.0
2006-03-31 15:20:00,1.1629,1.1633,1.1629,1.1633,88900001.0
2006-03-31 15:21:00,1.16329,1.16356,1.1632,1.1632,138100000.0
2006-03-31 15:22:00,1.16304,1.16304,1.16281,1.16296,47600000.0
2006-03-31 15:23:00,1.16288,1.163,1.16286,1.16287,152199998.0
2006-03-31 15:24:00,1.16302,1.16333,1.16302,1.16333,34500000.0
2006-03-31 15:25:00,1.16337,1.16337,1.16327,1.16327,65900000.0
2006-03-31 15:26:00,1.16327,1.16333,1.16327,1.16333,77699998.0
2006-03-31 15:27:00,1.16342,1.16348,1.16336,1.16348,152400002.0
2006-03-31 15:28:00,1.16349,1.16363,1.16347,1.16352,101099999.0
2006-03-31 15:29:00,1.16353,1.16362,1.16344,1.16357,128099999.0
2006-03-31 15:30:00,1.1635,1.16437,1.1635,1.16437,133299997.0
2006-03-31 15:31:00,1.16438,1.16438,1.16347,1.16348,158199997.0
2006-03-31 15:32:00,1.16353,1.16374,1.16322,1.16322,113499998.0
2006-03-31 15:33:00,1.16317,1.1632,1.16309,1.16316,81700001.0
2006-03-31 15:34:00,1.16335,1.16336,1.16318,1.16326,120100000.0
2006-03-31 15:35:00,1.16328,1.16342,1.16326,1.1634,144300003.0
2006-03-31 15:36:00,1.16332,1.16333,1.16315,1.16333,103599999.0
2006-03-31 15:37:00,1.16347,1.16347,1.16323,1.16323,112599999.0
2006-03-31 15:38:00,1.16318,1.1633,1.16296,1.16296,97500001.0
2006-03-31 15:39:00,1.16292,1.16294,1.16263,1.16278,171100000.0
2006-03-31 15:40:00,1.16279,1.16285,1.16276,1.16285,40100000.0
2006-03-31 15:41:00,1.16275,1.16285,1.16275,1.16278,85700000.0
2006-03-31 15:42:00,1.16276,1.16291,1.16275,1.1629,69700001.0
2006-03-31 15:43:00,1.16344,1.16366,1.16344,1.16366,36700000.0
2006-03-31 15:44:00,1.16401,1.16409,1.16366,1.16409,86499999.0
2006-03-31 15:45:00,1.16429,1.16429,1.16384,1.1639,73100001.0
2006-03-31 15:46:00,1.1638,1.16389,1.16369,1.16378,125000004.0
2006-03-31 15:47:00,1.16383,1.16396,1.16383,1.16396,66400000.0
2006-03-31 15:48:00,1.16428,1.1654,1.16428,1.1654,43100001.0
2006-03-31 15:49:00,1.16556,1.16571,1.1654,1.16571,70899999.0
2006-03-31 15:50:00,1.16603,1.16629,1.16603,1.16613,16900000.0
2006-03-31 15:51:00,1.16605,1.1661,1.16582,1.16582,110699998.0
2006-03-31 15:52:00,1.16571,1.16583,1.16534,1.16534,89500001.0
2006-03-31 15:53:00,1.16529,1.16546,1.16524,1.16532,122800000.0
2006-03-31 15:54:00,1.1654,1.16545,1.16514,1.16514,146100001.0
2006-03-31 15:55:00,1.16523,1.16535,1.16523,1.16532,109800001.0
2006-03-31 15:56:00,1.1652,1.1652,1.16497,1.16499,80300003.0
2006-03-31 15:57:00,1.16485,1.16509,1.1648,1.16491,50800000.0
2006-03-31 15:58:00,1.16496,1.16525,1.16495,1.1652,114600000.0
2006-03-31 15:59:00,1.16513,1.16544,1.165,1.16533,248400003.0
2006-03-31 16:00:00,1.16552,1.16571,1.16552,1.16566,120200002.0
2006-03-31 16:01:00,1.16558,1.16583,1.16556,1.16583,129300001.0
2006-03-31 16:02:00,1.16582,1.16582,1.16568,1.16568,81199996.0
2006-03-31 16:03:00,1.16543,1.16552,1.16535,1.1655,40200001.0
2006-03-31 16:04:00,1.16541,1.16541,1.16503,1.16503,133199996.0
2006-03-31 16:05:00,1.16503,1.16553,1.16497,1.16534,162799999.0
2006-03-31 16:06:00,1.16533,1.16538,1.16521,1.16528,97099997.0
2006-03-31 16:07:00,1.16537,1.16537,1.16494,1.16494,99500000.0
2006-03-31 16:08:00,1.16494,1.16534,1.16494,1.16534,116800002.0
2006-03-31 16:09:00,1.1654,1.16564,1.16527,1.16564,142700001.0
2006-03-31 16:10:00,1.16573,1.16577,1.1655,1.1655,150900004.0
2006-03-31 16:11:00,1.16552,1.16557,1.16532,1.16532,97400000.0
2006-03-31 16:12:00,1.16531,1.16548,1.16531,1.16535,140200005.0
2006-03-31 16:13:00,1.16544,1.16547,1.16544,1.16547,4000000.0
2006-03-31 16:14:00,1.16552,1.16559,1.16545,1.16545,25600000.0
2006-03-31 16:15:00,1.16549,1.16562,1.16537,1.16539,150599998.0
2006-03-31 16:16:00,1.16542,1.16551,1.16539,1.16539,159799997.0
2006-03-31 16:17:00,1.16548,1.16567,1.16548,1.16562,81300000.0
2006-03-31 16:18:00,1.16558,1.1657,1.16549,1.1657,52400001.0
2006-03-31 16:19:00,1.16589,1.16621,1.16589,1.16621,68900000.0
2006-03-31 16:20:00,1.16615,1.16619,1.16603,1.16619,87099999.0
2006-03-31 16:21:00,1.16614,1.16614,1.16595,1.16595,118100000.0
2006-03-31 16:22:00,1.16605,1.16615,1.16605,1.16615,15200000.0
2006-03-31 16:23:00,1.1664,1.16648,1.16637,1.16637,124100001.0
2006-03-31 16:24:00,1.16642,1.16644,1.16637,1.16637,122799999.0
2006-03-31 16:25:00,1.16633,1.16671,1.16625,1.16666,149100001.0
2006-03-31 16:26:00,1.16665,1.16681,1.16654,1.1666,112300001.0
2006-03-31 16:27:00,1.16656,1.16656,1.16638,1.16652,117399998.0
2006-03-31 16:28:00,1.16643,1.1668,1.16643,1.1668,71399999.0
2006-03-31 16:29:00,1.16686,1.1671,1.16678,1.167,105599999.0
2006-03-31 16:30:00,1.16683,1.16692,1.16665,1.16692,126699998.0
2006-03-31 16:31:00,1.16702,1.1672,1.16695,1.16695,59600000.0
2006-03-31 16:32:00,1.167,1.16729,1.167,1.16723,107799999.0
2006-03-31 16:33:00,1.16733,1.16753,1.16733,1.16753,30500000.0
2006-03-31 16:34:00,1.1675,1.16793,1.16739,1.16739,98500000.0
2006-03-31 16:35:00,1.16765,1.16803,1.16753,1.16803,77499999.0
2006-03-31 16:36:00,1.16808,1.16815,1.16789,1.16789,113800001.0
2006-03-31 16:37:00,1.16787,1.16802,1.16787,1.16802,59900000.0
2006-03-31 16:38:00,1.16803,1.16825,1.16803,1.16812,129600001.0
2006-03-31 16:39:00,1.16818,1.1684,1.16812,1.1684,158500003.0
2006-03-31 16:40:00,1.16829,1.16846,1.16815,1.16815,87700000.0
2006-03-31 16:41:00,1.16799,1.16799,1.16782,1.16782,114300003.0
2006-03-31 16:42:00,1.16768,1.16771,1.16756,1.16756,107900002.0
2006-03-31 16:43:00,1.16765,1.16786,1.16743,1.16755,88400000.0
2006-03-31 16:44:00,1.16753,1.16753,1.16722,1.1673,102600002.0
2006-03-31 16:45:00,1.16727,1.16738,1.16708,1.16727,160900001.0
2006-03-31 16:46:00,1.16713,1.16746,1.167,1.16746,76999998.0
2006-03-31 16:47:00,1.16765,1.16765,1.16749,1.16762,193100003.0
2006-03-31 16:48:00,1.16757,1.16757,1.16743,1.1675,104999999.0
2006-03-31 16:49:00,1.16742,1.16756,1.16736,1.16745,128300001.0
2006-03-31 16:50:00,1.16742,1.1675,1.16731,1.16738,152900003.0
2006-03-31 16:51:00,1.1674,1.1674,1.16728,1.16737,69099999.0
2006-03-31 16:52:00,1.16738,1.16758,1.16728,1.16758,61800001.0
2006-03-31 16:53:00,1.16755,1.16757,1.16744,1.16746,75600000.0
2006-03-31 16:54:00,1.16744,1.16744,1.16744,1.16744,36500000.0
2006-03-31 16:55:00,1.16742,1.16756,1.16742,1.16755,109700001.0
2006-03-31 16:56:00,1.16758,1.16758,1.1675,1.16757,17500000.0
2006-03-31 16:57:00,1.16753,1.16759,1.16742,1.16755,119600003.0
2006-03-31 16:58:00,1.16747,1.16751,1.16744,1.16744,117299999.0
2006-03-31 16:59:00,1.16736,1.16753,1.16636,1.16636,129100000.0
2006-03-31 17:00:00,1.16527,1.16693,1.16427,1.16693,51700000.0
2006-03-31 17:01:00,1.16678,1.1669,1.16672,1.1669,110100002.0
2006-03-31 17:02:00,1.16713,1.16717,1.16699,1.16716,125500000.0
2006-03-31 17:03:00,1.16729,1.16779,1.16729,1.16752,119299999.0
2006-03-31 17:04:00,1.16727,1.16727,1.16704,1.16718,57000000.0
2006-03-31 17:05:00,1.16715,1.16715,1.16705,1.16705,42399999.0
2006-03-31 17:06:00,1.16675,1.16675,1.16638,1.16638,127599998.0
2006-03-31 17:07:00,1.16637,1.16637,1.16532,1.1654,187999997.0
2006-03-31 17:08:00,1.16542,1.16555,1.16506,1.16506,66999999.0
2006-03-31 17:09:00,1.16517,1.16541,1.16502,1.16528,127100002.0
2006-03-31 17:10:00,1.16543,1.1655,1.16522,1.16533,172599999.0
2006-03-31 17:11:00,1.16531,1.16551,1.16531,1.16543,131199997.0
2006-03-31 17:12:00,1.1654,1.16566,1.16534,1.16566,91000002.0
2006-03-31 17:13:00,1.16555,1.16591,1.1655,1.16576,87200003.0
2006-03-31 17:14:00,1.16563,1.16563,1.16541,1.16559,92700001.0
2006-03-31 17:15:00,1.1656,1.16581,1.1656,1.16576,46200001.0
2006-03-31 17:16:00,1.16595,1.16614,1.16595,1.16596,58899999.0
2006-03-31 17:17:00,1.16587,1.166,1.16584,1.16594,188000001.0
2006-03-31 17:18:00,1.16588,1.16605,1.16576,1.16578,140399999.0
2006-03-31 17:19:00,1.16579,1.1658,1.16574,1.16576,77800002.0
2006-03-31 17:20:00,1.1658,1.16588,1.1657,1.16587,183000004.0
2006-03-31 17:21:00,1.16593,1.16633,1.16593,1.16633,54600000.0
2006-03-31 17:22:00,1.16623,1.16625,1.16608,1.16624,80600001.0
2006-03-31 17:23:00,1.16628,1.16653,1.16628,1.16638,178100000.0
2006-03-31 17:24:00,1.16637,1.16642,1.16627,1.16642,57199999.0
2006-03-31 17:25:00,1.16642,1.16648,1.16639,1.16639,148700004.0
2006-03-31 17:26:00,1.16645,1.16667,1.16645,1.16658,71000001.0
2006-03-31 17:27:00,1.16666,1.16689,1.16651,1.16689,50800000.0
2006-03-31 17:28:00,1.16697,1.16706,1.16688,1.16693,169999999.0
2006-03-31 17:29:00,1.16693,1.16711,1.16693,1.16704,43500000.0
2006-03-31 17:30:00,1.16702,1.16708,1.16661,1.16661,129299999.0
2006-03-31 17:31:00,1.16655,1.16681,1.1665,1.16681,165800000.0
2006-03-31 17:32:00,1.16689,1.16689,1.16658,1.16658,102900002.0
2006-03-31 17:33:00,1.16641,1.16641,1.16613,1.1662,36000000.0
2006-03-31 17:34:00,1.16604,1.16604,1.16566,1.16566,69499998.0
2006-03-31 17:35:00,1.1655,1.1656,1.16539,1.16542,78200000.0
2006-03-31 17:36:00,1.1656,1.1657,1.16551,1.16553,82400000.0
2006-03-31 17:37:00,1.1655,1.1655,1.1655,1.1655,18500000.0
2006-03-31 17:38:00,1.16546,1.16551,1.16536,1.16536,118800000.0
2006-03-31 17:39:00,1.16535,1.16535,1.16525,1.16529,45600000.0
2006-03-31 17:40:00,1.16533,1.1657,1.16527,1.1657,31600000.0
2006-03-31 17:41:00,1.16575,1.16584,1.16568,1.16577,114299999.0
2006-03-31 17:42:00,1.16561,1.16561,1.16557,1.16561,38700001.0
2006-03-31 17:43:00,1.16558,1.1657,1.16549,1.1657,59700001.0
2006-03-31 17:44:00,1.16568,1.16595,1.16554,1.16595,111899999.0
2006-03-31 17:45:00,1.16589,1.16589,1.16581,1.16581,38299998.0
2006-03-31 17:46:00,1.16583,1.16592,1.16562,1.16572,104100000.0
2006-03-31 17:47:00,1.16582,1.166,1.16582,1.16596,146300000.0
2006-03-31 17:48:00,1.16598,1.16606,1.16591,1.16602,148600004.0
2006-03-31 17:49:00,1.16602,1.16605,1.16572,1.16572,60100001.0
2006-03-31 17:50:00,1.16567,1.16576,1.16559,1.1656,134000000.0
2006-03-31 17:51:00,1.16577,1.16582,1.16577,1.16582,75699998.0
2006-03-31 17:52:00,1.16605,1.16618,1.16604,1.16604,116400000.0
2006-03-31 17:53:00,1.16604,1.16611,1.16604,1.16605,105800001.0
2006-03-31 17:54:00,1.16602,1.1661,1.16587,1.1661,98900000.0
2006-03-31 17:55:00,1.16607,1.16607,1.16593,1.16593,142900001.0
2006-03-31 17:56:00,1.1658,1.1658,1.16565,1.16571,49599999.0
2006-03-31 17:57:00,1.1658,1.16607,1.1658,1.16607,177799997.0
2006-03-31 17:58:00,1.16605,1.16624,1.16605,1.16612,88000000.0
2006-03-31 17:59:00,1.1661,1.1662,1.16562,1.16562,75599999.0
2006-03-31 18:00:00,1.16551,1.16565,1.16539,1.1656,109299998.0
2006-03-31 18:01:00,1.16564,1.16564,1.16532,1.16532,638699999.0
2006-03-31 18:02:00,1.16534,1.16545,1.16529,1.1653,815900008.0
2006-03-31 18:03:00,1.16521,1.16521,1.16453,1.16453,713900002.0
2006-03-31 18:04:00,1.1645,1.16489,1.1645,1.16488,619099998.0
2006-03-31 18:05:00,1.165,1.16518,1.16493,1.16517,938499998.0
2006-03-31 18:06:00,1.16518,1.16518,1.16493,1.16508,613899997.0
2006-03-31 18:07:00,1.16514,1.16537,1.16514,1.16528,1010600006.0
2006-03-31 18:08:00,1.16532,1.16544,1.16528,1.16538,1184499996.0
2006-03-31 18:09:00,1.1654,1.1654,1.16533,1.16533,491599997.0
2006-03-31 18:10:00,1.1654,1.16554,1.16528,1.16528,738200002.0
2006-03-31 18:11:00,1.16532,1.16532,1.1651,1.1653,822899998.0
2006-03-31 18:12:00,1.16537,1.16544,1.16537,1.16537,80500002.0
2006-03-31 18:13:00,1.1654,1.16545,1.16535,1.16545,521500001.0
2006-03-31 18:14:00,1.16545,1.16545,1.16532,1.1654,317100000.0
2006-03-31 18:15:00,1.16535,1.16545,1.1653,1.16533,702400005.0
2006-03-31 18:16:00,1.16535,1.16545,1.16532,1.1654,454699998.0
2006-03-31 18:17:00,1.1654,1.16548,1.16533,1.16542,962800003.0
2006-03-31 18:18:00,1.16539,1.1654,1.1652,1.16526,475200002.0
2006-03-31 18:19:00,1.16532,1.16532,1.16497,1.16497,202300001.0
2006-03-31 18:20:00,1.16495,1.16495,1.1648,1.16485,666200003.0
2006-03-31 18:21:00,1.1649,1.16497,1.16467,1.16467,184600001.0
2006-03-31 18:22:00,1.16471,1.16492,1.16471,1.16492,312300000.0
2006-03-31 18:23:00,1.16509,1.16517,1.16497,1.16501,458400003.0
2006-03-31 18:24:00,1.16499,1.16505,1.16487,1.16492,715299992.0
2006-03-31 18:25:00,1.16482,1.16484,1.16463,1.1647,425900002.0
2006-03-31 18:26:00,1.16472,1.16484,1.16468,1.16473,973100001.0
2006-03-31 18:27:00,1.16485,1.16595,1.16483,1.16556,683099997.0
2006-03-31 18:28:00,1.16558,1.16567,1.16528,1.1655,244199999.0
2006-03-31 18:29:00,1.16536,1.16542,1.16509,1.16528,349600001.0
2006-03-31 18:30:00,1.16532,1.16563,1.16521,1.16546,734600001.0
2006-03-31 18:31:00,1.16546,1.16546,1.16504,1.16509,532600002.0
2006-03-31 18:32:00,1.16509,1.16529,1.16506,1.16518,303899997.0
2006-03-31 18:33:00,1.16517,1.16527,1.16495,1.16499,424299997.0
2006-03-31 18:34:00,1.16487,1.16487,1.16455,1.16466,327400002.0
2006-03-31 18:35:00,1.16468,1.16478,1.16464,1.16478,508300003.0
2006-03-31 18:36:00,1.16479,1.16479,1.16455,1.16455,409699999.0
2006-03-31 18:37:00,1.16457,1.16488,1.16457,1.16488,65100001.0
2006-03-31 18:38:00,1.16498,1.165,1.1649,1.165,234700000.0
2006-03-31 18:39:00,1.165,1.16512,1.16492,1.16494,168000001.0
2006-03-31 18:40:00,1.16497,1.16533,1.16497,1.16533,591799999.0
2006-03-31 18:41:00,1.16536,1.16536,1.16506,1.16507,267400001.0
2006-03-31 18:42:00,1.16507,1.16523,1.16507,1.16519,536899998.0
2006-03-31 18:43:00,1.1652,1.16542,1.16511,1.1653,408799997.0
2006-03-31 18:44:00,1.16542,1.16552,1.16539,1.16548,206799999.0
2006-03-31 18:45:00,1.16553,1.16559,1.16543,1.16555,589400002.0
2006-03-31 18:46:00,1.16558,1.16562,1.16547,1.16551,266299997.0
2006-03-31 18:47:00,1.1656,1.16566,1.1656,1.16561,104900003.0
2006-03-31 18:48:00,1.16566,1.1659,1.16566,1.16575,97100002.0
2006-03-31 18:49:00,1.16577,1.16577,1.16574,1.16577,65500000.0
2006-03-31 18:50:00,1.16571,1.16584,1.16568,1.16584,85799999.0
2006-03-31 18:51:00,1.16578,1.1658,1.16571,1.16571,107499999.0
2006-03-31 18:52:00,1.16573,1.16579,1.1657,1.16579,207499998.0
2006-03-31 18:53:00,1.16581,1.16605,1.16579,1.16579,589700006.0
2006-03-31 18:54:00,1.1657,1.1657,1.16538,1.16538,221799999.0
2006-03-31 18:55:00,1.1653,1.16541,1.16507,1.16524,583600000.0
2006-03-31 18:56:00,1.16537,1.16566,1.16537,1.16557,126600000.0
2006-03-31 18:57:00,1.16558,1.16566,1.16538,1.16538,337900006.0
2006-03-31 18:58:00,1.16547,1.16611,1.16547,1.16598,174899997.0
2006-03-31 18:59:00,1.16602,1.16712,1.16602,1.1667,557500002.0
2006-03-31 19:00:00,1.1667,1.16681,1.16659,1.16673,318700000.0
2006-03-31 19:01:00,1.16675,1.16681,1.16665,1.16674,160700003.0
2006-03-31 19:02:00,1.16672,1.16683,1.16663,1.16663,339600000.0
2006-03-31 19:03:00,1.16657,1.16657,1.16629,1.16635,480899999.0
2006-03-31 19:04:00,1.16638,1.16653,1.1663,1.16653,205200000.0
2006-03-31 19:05:00,1.16657,1.16668,1.16656,1.16666,290099999.0
2006-03-31 19:06:00,1.16671,1.16672,1.16652,1.16652,494699998.0
2006-03-31 19:07:00,1.16653,1.1667,1.16653,1.16665,177000002.0
2006-03-31 19:08:00,1.1666,1.16662,1.1665,1.16654,501700000.0
2006-03-31 19:09:00,1.16653,1.16658,1.16645,1.16645,607800001.0
2006-03-31 19:10:00,1.1665,1.1665,1.16645,1.16645,117500003.0
2006-03-31 19:11:00,1.16646,1.16656,1.16643,1.16655,284700000.0
2006-03-31 19:12:00,1.16657,1.16665,1.16648,1.16662,282199998.0
2006-03-31 19:13:00,1.16668,1.16676,1.16668,1.16673,223200002.0
2006-03-31 19:14:00,1.16676,1.16743,1.16676,1.16724,328100001.0
2006-03-31 19:15:00,1.16723,1.16744,1.16718,1.16718,486400004.0
2006-03-31 19:16:00,1.16714,1.16726,1.16714,1.16726,345999998.0
2006-03-31 19:17:00,1.16736,1.16768,1.16736,1.16752,163099999.0
2006-03-31 19:18:00,1.16752,1.16755,1.16742,1.16748,592000004.0
2006-03-31 19:19:00,1.16742,1.16752,1.16742,1.1675,232900007.0
2006-03-31 19:20:00,1.16748,1.16748,1.16735,1.16735,136499999.0
2006-03-31 19:21:00,1.16744,1.16756,1.16744,1.16755,223100002.0
2006-03-31 19:22:00,1.16754,1.16754,1.16716,1.16716,204400003.0
2006-03-31 19:23:00,1.1671,1.1671,1.16694,1.16694,66399998.0
2006-03-31 19:24:00,1.16696,1.16696,1.1668,1.16688,96499999.0
2006-03-31 19:25:00,1.1669,1.16696,1.1669,1.16692,154200001.0
2006-03-31 19:26:00,1.16685,1.16697,1.16674,1.16674,97600002.0
2006-03-31 19:27:00,1.1667,1.1667,1.16654,1.16656,469000006.0
2006-03-31 19:28:00,1.1666,1.16665,1.1666,1.1666,201600001.0
2006-03-31 19:29:00,1.16662,1.16668,1.16661,1.16668,84800000.0
2006-03-31 19:30:00,1.1668,1.16687,1.16673,1.16673,204599999.0
2006-03-31 19:31:00,1.16684,1.16696,1.16684,1.16696,49800000.0
2006-03-31 19:32:00,1.16698,1.16706,1.16695,1.16706,70999998.0
2006-03-31 19:33:00,1.167,1.16716,1.167,1.16712,284400004.0
2006-03-31 19:34:00,1.16713,1.16715,1.16709,1.16712,64399999.0
2006-03-31 19:35:00,1.16714,1.16716,1.16714,1.16716,44400001.0
2006-03-31 19:36:00,1.1672,1.16728,1.16712,1.16712,80200002.0
2006-03-31 19:37:00,1.16723,1.16723,1.16705,1.16711,428600004.0
2006-03-31 19:38:00,1.16705,1.16715,1.16703,1.1671,203600002.0
2006-03-31 19:39:00,1.16705,1.16715,1.16702,1.16715,440700002.0
2006-03-31 19:40:00,1.16715,1.16715,1.1671,1.16715,248800001.0
2006-03-31 19:41:00,1.16709,1.16709,1.16702,1.16702,289500005.0
2006-03-31 19:42:00,1.167,1.16705,1.16697,1.16702,159099996.0
2006-03-31 19:43:00,1.16708,1.16708,1.167,1.167,182800001.0
2006-03-31 19:44:00,1.16697,1.167,1.16697,1.167,70300000.0
2006-03-31 19:45:00,1.167,1.167,1.16695,1.16695,100200001.0
2006-03-31 19:46:00,1.16697,1.16697,1.16677,1.1668,84300002.0
2006-03-31 19:47:00,1.16677,1.16677,1.16673,1.16673,31900000.0
2006-03-31 19:48:00,1.16673,1.16677,1.16673,1.16677,20700000.0
2006-03-31 19:49:00,1.16679,1.16682,1.1667,1.1667,244399998.0
2006-03-31 19:50:00,1.16681,1.16693,1.16681,1.16685,137299999.0
2006-03-31 19:51:00,1.16677,1.16686,1.16677,1.16679,61000000.0
2006-03-31 19:52:00,1.16683,1.16687,1.16679,1.16679,47200000.0
2006-03-31 19:53:00,1.16675,1.16675,1.16636,1.16652,193000002.0
2006-03-31 19:54:00,1.16646,1.16654,1.16637,1.16654,73400000.0
2006-03-31 19:55:00,1.1667,1.16673,1.16648,1.16648,103100000.0
2006-03-31 19:56:00,1.16677,1.16694,1.16676,1.16692,218400002.0
2006-03-31 19:57:00,1.16694,1.16701,1.16692,1.16694,290000002.0
2006-03-31 19:58:00,1.16693,1.16698,1.16686,1.16686,112799999.0
2006-03-31 19:59:00,1.16689,1.16704,1.16678,1.16701,94300000.0
2006-03-31 20:00:00,1.1671,1.16715,1.16709,1.1671,73600001.0
2006-03-31 20:01:00,1.167,1.167,1.16685,1.16685,121100002.0
2006-03-31 20:02:00,1.16681,1.16686,1.16673,1.16682,57599999.0
2006-03-31 20:03:00,1.16683,1.16688,1.16673,1.16677,664900003.0
2006-03-31 20:04:00,1.16687,1.1669,1.1668,1.1668,137100001.0
2006-03-31 20:05:00,1.1668,1.16693,1.16679,1.16693,127700000.0
2006-03-31 20:06:00,1.167,1.16703,1.167,1.167,126699999.0
2006-03-31 20:07:00,1.167,1.16705,1.16695,1.167,151500002.0
2006-03-31 20:08:00,1.16696,1.16696,1.16676,1.16687,391600007.0
2006-03-31 20:09:00,1.16679,1.16686,1.16672,1.16682,182599999.0
2006-03-31 20:10:00,1.1668,1.16683,1.16675,1.1668,98000000.0
2006-03-31 20:11:00,1.16679,1.16685,1.16675,1.16679,189500001.0
2006-03-31 20:12:00,1.16678,1.16684,1.16671,1.16671,621600007.0
2006-03-31 20:13:00,1.16675,1.16679,1.16672,1.16672,110800000.0
2006-03-31 20:14:00,1.16665,1.16679,1.16665,1.16678,74299999.0
2006-03-31 20:15:00,1.16688,1.16698,1.16683,1.16689,678700003.0
2006-03-31 20:16:00,1.16692,1.16711,1.16692,1.16697,665299994.0
2006-03-31 20:17:00,1.16697,1.16712,1.16694,1.16712,357999997.0
2006-03-31 20:18:00,1.16715,1.16715,1.16703,1.16703,69000000.0
2006-03-31 20:19:00,1.16698,1.16703,1.16695,1.16703,123600002.0
2006-03-31 20:20:00,1.16702,1.16708,1.167,1.167,367000004.0
2006-03-31 20:21:00,1.16697,1.167,1.16687,1.16689,320800001.0
2006-03-31 20:22:00,1.16693,1.16703,1.16686,1.16703,448000000.0
2006-03-31 20:23:00,1.167,1.167,1.16686,1.16696,587899995.0
2006-03-31 20:24:00,1.167,1.16714,1.16696,1.16702,294000002.0
2006-03-31 20:25:00,1.16711,1.16716,1.16711,1.16714,209799998.0
2006-03-31 20:26:00,1.16715,1.16715,1.16712,1.16712,132299998.0
2006-03-31 20:27:00,1.16712,1.16725,1.16712,1.16712,225199999.0
2006-03-31 20:28:00,1.16715,1.16728,1.16712,1.16714,765800005.0
2006-03-31 20:29:00,1.16705,1.1671,1.167,1.16705,346500002.0
2006-03-31 20:30:00,1.16704,1.16712,1.16699,1.16703,294499998.0
2006-03-31 20:31:00,1.16705,1.16705,1.16695,1.16695,505700000.0
2006-03-31 20:32:00,1.16697,1.1674,1.16697,1.1674,295199999.0
2006-03-31 20:33:00,1.16735,1.16749,1.16735,1.16737,250499997.0
2006-03-31 20:34:00,1.16738,1.16756,1.16738,1.16753,88800000.0
2006-03-31 20:35:00,1.16751,1.16759,1.16747,1.16758,205499999.0
2006-03-31 20:36:00,1.1676,1.16763,1.1675,1.1676,477300008.0
2006-03-31 20:37:00,1.16761,1.16766,1.16757,1.16757,203399999.0
2006-03-31 20:38:00,1.16755,1.1676,1.16752,1.1676,248399997.0
2006-03-31 20:39:00,1.1676,1.16765,1.16755,1.16765,477800000.0
2006-03-31 20:40:00,1.16762,1.16762,1.16742,1.16745,448799998.0
2006-03-31 20:41:00,1.1675,1.1675,1.16742,1.1675,373599996.0
2006-03-31 20:42:00,1.1675,1.1675,1.16745,1.16747,366890000.0
2006-03-31 20:43:00,1.16749,1.16758,1.16746,1.16749,220900000.0
2006-03-31 20:44:00,1.16748,1.1676,1.16737,1.1676,62100000.0
2006-03-31 20:45:00,1.1676,1.16762,1.16745,1.16745,210599998.0
2006-03-31 20:46:00,1.16745,1.16754,1.16737,1.16754,156800000.0
2006-03-31 20:47:00,1.16755,1.16755,1.1675,1.16752,141300003.0
2006-03-31 20:48:00,1.16757,1.1676,1.16737,1.16752,202699998.0
2006-03-31 20:49:00,1.16757,1.1677,1.16755,1.16765,420199999.0
2006-03-31 20:50:00,1.1676,1.1676,1.1676,1.1676,295800001.0
2006-03-31 20:51:00,1.16768,1.16787,1.16768,1.16784,96499999.0
2006-03-31 20:52:00,1.16781,1.16781,1.1675,1.1675,136900004.0
2006-03-31 20:53:00,1.16738,1.16739,1.16708,1.16708,226300002.0
2006-03-31 20:54:00,1.1671,1.16715,1.167,1.16705,385099997.0
2006-03-31 20:55:00,1.16709,1.16709,1.16698,1.16701,190300002.0
2006-03-31 20:56:00,1.16698,1.16698,1.1668,1.16691,560199999.0
2006-03-31 20:57:00,1.16688,1.16692,1.16685,1.16692,347300000.0
2006-03-31 20:58:00,1.16694,1.16712,1.16694,1.16709,195000001.0
2006-03-31 20:59:00,1.16707,1.16717,1.16707,1.16715,397799998.0
2006-03-31 21:00:00,1.16721,1.16726,1.16714,1.1672,1038300006.0
2006-03-31 21:01:00,1.16718,1.16722,1.1671,1.16712,497799998.0
2006-03-31 21:02:00,1.16705,1.1671,1.16705,1.16705,107600000.0
2006-03-31 21:03:00,1.16715,1.16715,1.167,1.16705,586099996.0
2006-03-31 21:04:00,1.16708,1.16722,1.16701,1.16722,723000007.0
2006-03-31 21:05:00,1.16722,1.16722,1.16703,1.1671,651880004.0
2006-03-31 21:06:00,1.16717,1.16717,1.16708,1.16708,54600000.0
2006-03-31 21:07:00,1.1671,1.16715,1.167,1.16703,584200000.0
2006-03-31 21:08:00,1.16701,1.16714,1.16701,1.16708,136900001.0
2006-03-31 21:09:00,1.167,1.16712,1.167,1.16701,146000002.0
2006-03-31 21:10:00,1.16695,1.16695,1.16685,1.1669,375299999.0
2006-03-31 21:11:00,1.1669,1.16692,1.16685,1.16685,350299999.0
2006-03-31 21:12:00,1.1669,1.16692,1.16685,1.16687,300099999.0
2006-03-31 21:13:00,1.16693,1.16703,1.16693,1.167,415799998.0
2006-03-31 21:14:00,1.1671,1.1671,1.16702,1.16707,232600003.0
2006-03-31 21:15:00,1.16705,1.1671,1.16705,1.16707,152500001.0
2006-03-31 21:16:00,1.16702,1.16708,1.167,1.167,188800006.0
2006-03-31 21:17:00,1.16698,1.16698,1.16655,1.16655,71100000.0
2006-03-31 21:18:00,1.16647,1.16665,1.16641,1.16665,70799999.0
2006-03-31 21:19:00,1.16669,1.16679,1.16667,1.16667,124800001.0
2006-03-31 21:20:00,1.16669,1.1668,1.16669,1.1668,58199999.0
2006-03-31 21:21:00,1.16687,1.16695,1.16679,1.16695,46400000.0
2006-03-31 21:22:00,1.16695,1.16695,1.16695,1.16695,65800002.0
2006-03-31 21:23:00,1.16698,1.16712,1.16698,1.16712,8000000.0
2006-03-31 21:24:00,1.16705,1.16705,1.167,1.167,36800000.0
2006-03-31 21:25:00,1.1672,1.16753,1.1672,1.16753,63400001.0
2006-03-31 21:26:00,1.16758,1.16758,1.16754,1.16758,90600000.0
2006-03-31 21:27:00,1.16762,1.16772,1.16761,1.1677,93700000.0
2006-03-31 21:28:00,1.16773,1.16796,1.16773,1.16796,217600004.0
2006-03-31 21:29:00,1.16792,1.16792,1.16759,1.16759,179300002.0
2006-03-31 21:30:00,1.16762,1.16768,1.16762,1.16763,35699999.0
2006-03-31 21:31:00,1.1676,1.1676,1.1676,1.1676,49200001.0
2006-03-31 21:32:00,1.16755,1.16755,1.16735,1.16748,337600000.0
2006-03-31 21:33:00,1.16757,1.16762,1.16752,1.1676,211699997.0
2006-03-31 21:34:00,1.16758,1.16758,1.16752,1.16752,94999998.0
2006-03-31 21:35:00,1.16746,1.16746,1.16723,1.16723,40100000.0
2006-03-31 21:36:00,1.16717,1.1672,1.16715,1.16715,77600000.0
2006-03-31 21:37:00,1.16727,1.16727,1.1672,1.1672,104700000.0
2006-03-31 21:38:00,1.1672,1.16725,1.1672,1.1672,79000000.0
2006-03-31 21:39:00,1.1672,1.1672,1.16715,1.1672,410100003.0
2006-03-31 21:40:00,1.1672,1.1672,1.16712,1.16715,267999999.0
2006-03-31 21:41:00,1.16723,1.16723,1.16718,1.1672,58400001.0
2006-03-31 21:42:00,1.16717,1.1672,1.16715,1.1672,101699999.0
2006-03-31 21:43:00,1.1672,1.1672,1.16712,1.16712,189000003.0
2006-03-31 21:44:00,1.16714,1.16714,1.16705,1.16705,60899999.0
2006-03-31 21:45:00,1.167,1.167,1.167,1.167,128499999.0
2006-03-31 21:46:00,1.16703,1.16715,1.16703,1.16713,203200002.0
2006-03-31 21:47:00,1.16715,1.1672,1.16715,1.16717,233199998.0
2006-03-31 21:48:00,1.16724,1.16738,1.16724,1.16738,161400003.0
2006-03-31 21:49:00,1.16736,1.16751,1.16734,1.16745,37900000.0
2006-03-31 21:50:00,1.16746,1.16757,1.16746,1.16757,76199999.0
2006-03-31 21:51:00,1.16757,1.16757,1.16747,1.1675,127900001.0
2006-03-31 21:52:00,1.16752,1.16761,1.16752,1.16754,73699998.0
2006-03-31 21:53:00,1.16751,1.16758,1.16751,1.16758,153900002.0
2006-03-31 21:54:00,1.1676,1.16765,1.16755,1.16755,145100001.0
2006-03-31 21:55:00,1.16762,1.16768,1.16761,1.16768,90200000.0
2006-03-31 21:56:00,1.16762,1.16762,1.16745,1.16761,138200000.0
2006-03-31 21:57:00,1.16753,1.1676,1.16752,1.1676,44900000.0
2006-03-31 21:58:00,1.16755,1.16789,1.16755,1.16784,56300002.0
2006-03-31 21:59:00,1.1679,1.16807,1.16777,1.16798,209799998.0
2006-03-31 22:00:00,1.16803,1.16814,1.16746,1.16746,187600004.0
2006-03-31 22:01:00,1.16758,1.16773,1.16747,1.16747,55699999.0
2006-03-31 22:02:00,1.16742,1.1675,1.16733,1.16733,383199999.0
2006-03-31 22:03:00,1.16725,1.16736,1.16725,1.16736,135900001.0
2006-03-31 22:04:00,1.16742,1.16742,1.16726,1.16731,120699998.0
2006-03-31 22:05:00,1.16732,1.1674,1.16725,1.16725,97799998.0
2006-03-31 22:06:00,1.16726,1.16742,1.16726,1.16733,214699999.0
2006-03-31 22:07:00,1.16738,1.16753,1.16732,1.16753,59299998.0
2006-03-31 22:08:00,1.16745,1.16751,1.16745,1.16749,158599997.0
2006-03-31 22:09:00,1.16745,1.16755,1.16745,1.16755,156999997.0
2006-03-31 22:10:00,1.16753,1.16753,1.16741,1.16741,47999999.0
2006-03-31 22:11:00,1.16747,1.16763,1.16747,1.16761,43999999.0
2006-03-31 22:12:00,1.1676,1.16773,1.1676,1.16762,83299999.0
2006-03-31 22:13:00,1.16757,1.16759,1.16753,1.16753,18600000.0
2006-03-31 22:14:00,1.16755,1.16755,1.16748,1.16752,141000000.0
2006-03-31 22:15:00,1.16757,1.16757,1.1675,1.16755,119900000.0
2006-03-31 22:16:00,1.16755,1.16758,1.1675,1.16758,122700002.0
2006-03-31 22:17:00,1.16751,1.16762,1.16747,1.16762,125200000.0
2006-03-31 22:18:00,1.16762,1.16762,1.16756,1.16758,88400000.0
2006-03-31 22:19:00,1.16755,1.16765,1.16755,1.1676,82900001.0
2006-03-31 22:20:00,1.1676,1.16765,1.1676,1.16765,47800001.0
2006-03-31 22:21:00,1.16765,1.16765,1.16755,1.16755,254800001.0
2006-03-31 22:22:00,1.16755,1.16759,1.16753,1.16754,102199999.0
2006-03-31 22:23:00,1.16758,1.16758,1.16744,1.16744,115100002.0
2006-03-31 22:24:00,1.16742,1.1675,1.16741,1.16745,81300001.0
2006-03-31 22:25:00,1.16743,1.16748,1.16736,1.16746,20800000.0
2006-03-31 22:26:00,1.16755,1.1676,1.16755,1.1676,12000000.0
2006-03-31 22:27:00,1.16755,1.1676,1.16755,1.16755,387699999.0
2006-03-31 22:28:00,1.1675,1.16762,1.1675,1.16755,40500000.0
2006-03-31 22:29:00,1.16757,1.16764,1.16751,1.16751,239800004.0
2006-03-31 22:30:00,1.16757,1.1677,1.16754,1.16755,85400000.0
2006-03-31 22:31:00,1.16757,1.16757,1.16753,1.16753,70500000.0
2006-03-31 22:32:00,1.16755,1.1676,1.1675,1.16752,60400000.0
2006-03-31 22:33:00,1.16755,1.1676,1.16755,1.1676,112600002.0
2006-03-31 22:34:00,1.1676,1.16784,1.1676,1.16784,486100003.0
2006-03-31 22:35:00,1.16795,1.16795,1.1679,1.1679,200900001.0
2006-03-31 22:36:00,1.1679,1.1679,1.16785,1.16785,96500000.0
2006-03-31 22:37:00,1.16782,1.16783,1.16771,1.16771,98999996.0
2006-03-31 22:38:00,1.16775,1.16785,1.16775,1.1678,45400000.0
2006-03-31 22:39:00,1.16785,1.16785,1.16775,1.16775,225500000.0
2006-03-31 22:40:00,1.16782,1.16782,1.16772,1.16772,98000000.0
2006-03-31 22:41:00,1.16772,1.16772,1.1676,1.1676,74899999.0
2006-03-31 22:42:00,1.16765,1.16765,1.16765,1.16765,52600001.0
2006-03-31 22:43:00,1.16764,1.1677,1.16756,1.16763,244200001.0
2006-03-31 22:44:00,1.16758,1.16762,1.1675,1.1675,158899999.0
2006-03-31 22:45:00,1.1675,1.16755,1.1675,1.16755,8000000.0
2006-03-31 22:46:00,1.1676,1.1676,1.1675,1.16757,36000000.0
2006-03-31 22:47:00,1.1675,1.1675,1.16745,1.16745,43899998.0
2006-03-31 22:48:00,1.16755,1.16755,1.1675,1.1675,110999999.0
2006-03-31 22:49:00,1.16755,1.16755,1.1675,1.1675,91500001.0
2006-03-31 22:50:00,1.16755,1.16763,1.16751,1.16751,91000000.0
2006-03-31 22:51:00,1.1676,1.1676,1.1675,1.16758,36800000.0
2006-03-31 22:52:00,1.1675,1.16755,1.16745,1.16745,166799998.0
2006-03-31 22:53:00,1.1675,1.1676,1.16745,1.1675,95700001.0
2006-03-31 22:54:00,1.1675,1.16755,1.1675,1.1675,126600001.0
2006-03-31 22:55:00,1.16755,1.1676,1.16745,1.1675,168600001.0
2006-03-31 22:56:00,1.1675,1.1675,1.16745,1.16745,43800000.0
2006-03-31 22:57:00,1.16745,1.1675,1.16745,1.16745,147400004.0
2006-03-31 22:58:00,1.16755,1.16755,1.16745,1.16755,128499998.0
2006-03-31 22:59:00,1.1675,1.1675,1.1672,1.1673,64399998.0
2006-03-31 23:00:00,1.16721,1.1676,1.16721,1.1676,93200000.0
2006-03-31 23:01:00,1.16755,1.1676,1.16753,1.16755,41800000.0
2006-03-31 23:02:00,1.16756,1.16759,1.16753,1.16756,89400002.0
2006-03-31 23:03:00,1.16752,1.16764,1.16752,1.16756,36000000.0
2006-03-31 23:04:00,1.16757,1.16758,1.16757,1.16758,25700000.0
2006-03-31 23:05:00,1.1676,1.1676,1.16752,1.16755,106800000.0
2006-03-31 23:06:00,1.16761,1.16768,1.16754,1.16768,136700001.0
2006-03-31 23:07:00,1.16768,1.16793,1.16759,1.16793,188700003.0
2006-03-31 23:08:00,1.168,1.16814,1.168,1.1681,140800001.0
2006-03-31 23:09:00,1.16809,1.16809,1.168,1.16807,121699998.0
2006-03-31 23:10:00,1.16801,1.16851,1.16801,1.16851,90500002.0
2006-03-31 23:11:00,1.16877,1.16878,1.16859,1.16875,105899999.0
2006-03-31 23:12:00,1.16872,1.16887,1.16868,1.16874,197700000.0
2006-03-31 23:13:00,1.16863,1.16868,1.16848,1.16868,114300000.0
2006-03-31 23:14:00,1.16852,1.16852,1.16845,1.16845,99100001.0
2006-03-31 23:15:00,1.16845,1.16845,1.16823,1.16835,88100000.0
2006-03-31 23:16:00,1.16839,1.16839,1.16832,1.16832,138000000.0
2006-03-31 23:17:00,1.16818,1.16818,1.16805,1.16806,94100001.0
2006-03-31 23:18:00,1.1682,1.16841,1.16818,1.16818,21500000.0
2006-03-31 23:19:00,1.16817,1.16831,1.16814,1.16814,41600000.0
2006-03-31 23:20:00,1.16811,1.16811,1.16799,1.16799,20400000.0
2006-03-31 23:21:00,1.16792,1.16846,1.16791,1.16846,69600001.0
2006-03-31 23:22:00,1.16838,1.16876,1.16818,1.16876,232200002.0
2006-03-31 23:23:00,1.16915,1.16948,1.16909,1.16909,170500005.0
2006-03-31 23:24:00,1.16904,1.16906,1.16904,1.16906,3000000.0
2006-03-31 23:25:00,1.16914,1.16914,1.16893,1.16895,85600000.0
2006-03-31 23:26:00,1.16895,1.16905,1.16892,1.169,166200003.0
2006-03-31 23:27:00,1.16898,1.169,1.16893,1.169,129899999.0
2006-03-31 23:28:00,1.169,1.169,1.16887,1.16894,113400001.0
2006-03-31 23:29:00,1.16901,1.16901,1.16897,1.16897,2400000.0
2006-03-31 23:30:00,1.16883,1.16883,1.16867,1.16867,30500000.0
2006-03-31 23:31:00,1.1686,1.1686,1.1686,1.1686,8600000.0
2006-03-31 23:32:00,1.16865,1.16868,1.1686,1.16868,123199999.0
2006-03-31 23:33:00,1.16863,1.16878,1.16863,1.16875,137300000.0
2006-03-31 23:34:00,1.1687,1.16871,1.16858,1.16867,73600001.0
2006-03-31 23:35:00,1.1685,1.16863,1.1685,1.1686,97499999.0
2006-03-31 23:36:00,1.16862,1.16873,1.16862,1.16873,59500002.0
2006-03-31 23:37:00,1.16875,1.16875,1.16859,1.16868,132500000.0
2006-03-31 23:38:00,1.16862,1.16875,1.16862,1.16864,86499999.0
2006-03-31 23:39:00,1.16857,1.1686,1.16857,1.1686,44600000.0
2006-03-31 23:40:00,1.16858,1.16858,1.16855,1.16855,2300000.0
2006-03-31 23:41:00,1.1686,1.16865,1.16855,1.16855,70600000.0
2006-03-31 23:42:00,1.1686,1.16865,1.16853,1.1686,65500000.0
2006-03-31 23:43:00,1.1686,1.16865,1.1686,1.1686,33500000.0
2006-03-31 23:44:00,1.16863,1.16875,1.16863,1.16868,76300000.0
2006-03-31 23:45:00,1.1688,1.1688,1.16863,1.16864,49800000.0
2006-03-31 23:46:00,1.16868,1.16868,1.16863,1.16863,92299997.0
2006-03-31 23:47:00,1.16867,1.16867,1.16863,1.16863,12800000.0
2006-03-31 23:48:00,1.16877,1.1691,1.16877,1.1689,112900002.0
2006-03-31 23:49:00,1.16882,1.16883,1.16859,1.16859,50400000.0
2006-03-31 23:50:00,1.16853,1.16865,1.16849,1.16865,64999998.0
2006-03-31 23:51:00,1.1686,1.16865,1.16853,1.16853,125300000.0
2006-03-31 23:52:00,1.16852,1.1686,1.16852,1.16855,11100000.0
2006-03-31 23:53:00,1.16859,1.16869,1.16857,1.16862,42600000.0
2006-03-31 23:54:00,1.16863,1.16868,1.16857,1.16857,113800002.0
2006-03-31 23:55:00,1.16855,1.16868,1.16855,1.16868,209900001.0
2006-03-31 23:56:00,1.1685,1.1686,1.16849,1.16849,78100002.0
2006-03-31 23:57:00,1.16851,1.16851,1.16829,1.16843,206200001.0
2006-03-31 23:58:00,1.16825,1.16825,1.16801,1.16813,77000000.0
2006-03-31 23:59:00,1.16805,1.16808,1.16805,1.16808,16000000.0
2006-04-03 00:04:00,1.1687,1.1687,1.1687,1.1687,115599999.0
2006-04-03 00:18:00,1.1685,1.1685,1.1685,1.1685,115599999.0
2006-04-03 00:41:00,1.1686,1.1686,1.1686,1.1686,115599999.0
2006-04-03 00:42:00,1.1685,1.1685,1.1685,1.1685,115599999.0
2006-04-03 00:43:00,1.1684,1.1685,1.1684,1.1685,115599999.0
2006-04-03 00:44:00,1.1684,1.1684,1.1684,1.1684,115599999.0
2006-04-03 00:45:00,1.1682,1.1683,1.1682,1.1683,115599999.0
2006-04-03 00:46:00,1.1685,1.1685,1.1685,1.1685,115599999.0
2006-04-03 00:49:00,1.1684,1.1684,1.1684,1.1684,115599999.0
2006-04-03 00:51:00,1.1682,1.1682,1.1682,1.1682,115599999.0
2006-04-03 00:52:00,1.1681,1.1681,1.1681,1.1681,115599999.0
2006-04-03 00:53:00,1.1682,1.1684,1.1682,1.1682,115599999.0
2006-04-03 00:54:00,1.1683,1.1683,1.1683,1.1683,115599999.0
2006-04-03 00:56:00,1.1682,1.1682,1.1682,1.1682,115599999.0
2006-04-03 00:57:00,1.1683,1.1683,1.1682,1.1683,115599999.0
2006-04-03 01:00:00,1.1684,1.1684,1.1684,1.1684,115599999.0
2006-04-03 01:03:00,1.1685,1.1685,1.1685,1.1685,115599999.0
2006-04-03 01:04:00,1.1684,1.1684,1.1684,1.1684,115599999.0
2006-04-03 01:08:00,1.1683,1.1685,1.1683,1.1685,115599999.0
2006-04-03 01:10:00,1.1684,1.1684,1.1684,1.1684,115599999.0
2006-04-03 01:11:00,1.1685,1.1685,1.1685,1.1685,115599999.0
2006-04-03 01:28:00,1.1684,1.1684,1.1684,1.1684,115599999.0
2006-04-03 01:29:00,1.1685,1.1685,1.1685,1.1685,115599999.0
2006-04-03 01:32:00,1.1684,1.1685,1.1684,1.1684,115599999.0
2006-04-03 01:35:00,1.1685,1.1685,1.1684,1.1685,115599999.0
2006-04-03 01:41:00,1.169,1.169,1.1689,1.1689,115599999.0
2006-04-03 01:42:00,1.1687,1.1687,1.1687,1.1687,115599999.0
2006-04-03 01:43:00,1.1688,1.1688,1.1687,1.1687,115599999.0
2006-04-03 01:44:00,1.1686,1.1686,1.1686,1.1686,115599999.0
2006-04-03 01:45:00,1.1687,1.1687,1.1687,1.1687,115599999.0
2006-04-03 01:47:00,1.1686,1.1686,1.1686,1.1686,115599999.0
2006-04-03 01:49:00,1.1687,1.1687,1.1687,1.1687,115599999.0
2006-04-03 01:50:00,1.1686,1.1686,1.1686,1.1686,115599999.0
2006-04-03 01:51:00,1.1687,1.1687,1.1687,1.1687,115599999.0
2006-04-03 01:53:00,1.1686,1.1687,1.1686,1.1687,115599999.0
2006-04-03 01:54:00,1.1686,1.1686,1.1686,1.1686,115599999.0
2006-04-03 01:55:00,1.1687,1.1687,1.1687,1.1687,115599999.0
2006-04-03 01:56:00,1.1688,1.1692,1.1688,1.1692,115599999.0
2006-04-03 01:57:00,1.169,1.1692,1.169,1.1692,115599999.0
2006-04-03 01:59:00,1.169,1.169,1.169,1.169,115599999.0
2006-04-03 02:00:00,1.16882,1.16906,1.16882,1.169,115599999.0
2006-04-03 02:01:00,1.16914,1.16927,1.16914,1.16921,40300000.0
2006-04-03 02:02:00,1.1693,1.1693,1.1693,1.1693,30600001.0
2006-04-03 02:03:00,1.16928,1.16935,1.1692,1.16932,96799998.0
2006-04-03 02:04:00,1.1693,1.1693,1.16927,1.16927,90400001.0
2006-04-03 02:05:00,1.16935,1.16935,1.16922,1.1693,140999999.0
2006-04-03 02:06:00,1.1692,1.16933,1.1692,1.16933,100100001.0
2006-04-03 02:07:00,1.16935,1.16935,1.16922,1.16925,83600000.0
2006-04-03 02:08:00,1.1693,1.1693,1.16925,1.16925,55400000.0
2006-04-03 02:09:00,1.1693,1.1693,1.16925,1.16925,33700002.0
2006-04-03 02:10:00,1.16928,1.16938,1.16928,1.1693,107199998.0
2006-04-03 02:11:00,1.1693,1.1693,1.16925,1.1693,61499999.0
2006-04-03 02:12:00,1.16925,1.16925,1.16906,1.16906,92200001.0
2006-04-03 02:13:00,1.169,1.169,1.169,1.169,800000.0
2006-04-03 02:14:00,1.169,1.169,1.169,1.169,68899998.0
2006-04-03 02:15:00,1.16905,1.16905,1.16895,1.16905,48899999.0
2006-04-03 02:16:00,1.16891,1.16891,1.16864,1.1687,83199999.0
2006-04-03 02:17:00,1.16878,1.16879,1.16875,1.16875,119300000.0
2006-04-03 02:18:00,1.16859,1.16859,1.16858,1.16858,35499999.0
2006-04-03 02:19:00,1.16853,1.16863,1.1685,1.1686,142400003.0
2006-04-03 02:20:00,1.16855,1.16868,1.16855,1.16865,120000001.0
2006-04-03 02:21:00,1.16855,1.1686,1.16855,1.1686,35900000.0
2006-04-03 02:22:00,1.1686,1.16865,1.16855,1.16865,170899999.0
2006-04-03 02:23:00,1.16858,1.16865,1.1685,1.16865,44100000.0
2006-04-03 02:24:00,1.1686,1.1686,1.16855,1.16855,12000000.0
2006-04-03 02:25:00,1.1685,1.1685,1.16836,1.16837,85400003.0
2006-04-03 02:26:00,1.16828,1.16828,1.16799,1.1681,94199999.0
2006-04-03 02:27:00,1.16814,1.16816,1.16814,1.16816,4300000.0
2006-04-03 02:28:00,1.16808,1.16811,1.16805,1.16805,37600000.0
2006-04-03 02:29:00,1.16794,1.16801,1.1679,1.16792,128100001.0
2006-04-03 02:30:00,1.16792,1.16792,1.1679,1.1679,117300000.0
2006-04-03 02:31:00,1.1679,1.16795,1.16787,1.16788,53600001.0
2006-04-03 02:32:00,1.16795,1.16795,1.1679,1.1679,41799999.0
2006-04-03 02:33:00,1.16793,1.16793,1.16783,1.16787,58700000.0
2006-04-03 02:34:00,1.16788,1.1679,1.16785,1.1679,128200000.0
2006-04-03 02:35:00,1.16799,1.16799,1.16791,1.16791,29000000.0
2006-04-03 02:36:00,1.16797,1.16812,1.16797,1.16807,128900000.0
2006-04-03 02:37:00,1.16815,1.16815,1.16805,1.16805,17600000.0
2006-04-03 02:38:00,1.16805,1.16806,1.16798,1.16802,129499997.0
2006-04-03 02:39:00,1.168,1.16805,1.16792,1.16805,49500001.0
2006-04-03 02:40:00,1.16792,1.16795,1.16792,1.16795,45100000.0
2006-04-03 02:41:00,1.16805,1.16815,1.16805,1.16808,67600000.0
2006-04-03 02:42:00,1.16812,1.16822,1.16812,1.16822,60300000.0
2006-04-03 02:43:00,1.16825,1.16825,1.1682,1.1682,130800003.0
2006-04-03 02:44:00,1.16822,1.16842,1.16822,1.1683,61500000.0
2006-04-03 02:45:00,1.16834,1.16834,1.16831,1.16831,29800000.0
2006-04-03 02:46:00,1.16835,1.16835,1.16835,1.16835,12700000.0
2006-04-03 02:47:00,1.1685,1.16887,1.1685,1.16884,80800000.0
2006-04-03 02:48:00,1.16876,1.16876,1.16854,1.16854,79700000.0
2006-04-03 02:49:00,1.16859,1.16859,1.16856,1.16856,9400000.0
2006-04-03 02:50:00,1.16858,1.16858,1.16858,1.16858,23900000.0
2006-04-03 02:51:00,1.16855,1.16865,1.16855,1.16855,32899999.0
2006-04-03 02:52:00,1.16848,1.16878,1.16848,1.16878,140000002.0
2006-04-03 02:53:00,1.16872,1.16914,1.16872,1.16914,43700000.0
2006-04-03 02:54:00,1.1693,1.1695,1.16928,1.16928,66300000.0
2006-04-03 02:55:00,1.1691,1.16935,1.1691,1.16933,100400001.0
2006-04-03 02:56:00,1.16937,1.16971,1.16937,1.16953,120100001.0
2006-04-03 02:57:00,1.16948,1.16977,1.16946,1.16966,44800000.0
2006-04-03 02:58:00,1.16967,1.16979,1.16957,1.16957,84600000.0
2006-04-03 02:59:00,1.16968,1.16977,1.16957,1.16957,160400000.0
2006-04-03 03:00:00,1.16956,1.16956,1.16939,1.1695,83100000.0
2006-04-03 03:01:00,1.16947,1.16953,1.16947,1.16953,78899997.0
2006-04-03 03:02:00,1.16947,1.16947,1.16922,1.16944,103400001.0
2006-04-03 03:03:00,1.16945,1.16948,1.16936,1.16943,83499998.0
2006-04-03 03:04:00,1.16945,1.16945,1.16933,1.16933,56700000.0
2006-04-03 03:05:00,1.16932,1.16932,1.16907,1.16907,36500001.0
2006-04-03 03:06:00,1.16905,1.1691,1.16905,1.1691,32800000.0
2006-04-03 03:07:00,1.16901,1.16902,1.16886,1.16886,25700000.0
2006-04-03 03:08:00,1.16892,1.16901,1.16887,1.16894,116400001.0
2006-04-03 03:09:00,1.1689,1.16895,1.16885,1.1689,88099997.0
2006-04-03 03:10:00,1.16887,1.16887,1.16887,1.16887,14600000.0
2006-04-03 03:11:00,1.16895,1.16895,1.16885,1.16885,19700000.0
2006-04-03 03:12:00,1.1689,1.16895,1.1689,1.16892,56500001.0
2006-04-03 03:13:00,1.16894,1.16894,1.16876,1.16887,61999999.0
2006-04-03 03:14:00,1.1689,1.16895,1.16885,1.16885,85600000.0
2006-04-03 03:15:00,1.1689,1.1691,1.1689,1.16903,114199999.0
2006-04-03 03:16:00,1.169,1.16908,1.169,1.16908,1600000.0
2006-04-03 03:17:00,1.16902,1.16905,1.16895,1.16895,135600000.0
2006-04-03 03:18:00,1.16905,1.16905,1.16892,1.16903,110400001.0
2006-04-03 03:19:00,1.16895,1.169,1.16895,1.169,29000000.0
2006-04-03 03:20:00,1.16905,1.16905,1.169,1.169,61300000.0
2006-04-03 03:21:00,1.16901,1.16901,1.1689,1.16897,69500001.0
2006-04-03 03:22:00,1.1689,1.1689,1.16883,1.1689,56000000.0
2006-04-03 03:23:00,1.16883,1.16898,1.16883,1.1689,116799999.0
2006-04-03 03:24:00,1.16876,1.16876,1.16871,1.16871,5600000.0
2006-04-03 03:25:00,1.16859,1.16859,1.16851,1.16855,85299999.0
2006-04-03 03:26:00,1.16849,1.16849,1.16833,1.16833,127000004.0
2006-04-03 03:27:00,1.16828,1.1683,1.16828,1.1683,40799998.0
2006-04-03 03:28:00,1.16834,1.16836,1.16834,1.16836,16700000.0
2006-04-03 03:29:00,1.1684,1.1684,1.1683,1.16833,125200000.0
2006-04-03 03:30:00,1.16837,1.16837,1.16817,1.16817,130500002.0
2006-04-03 03:31:00,1.16822,1.16834,1.16819,1.16824,73200000.0
2006-04-03 03:32:00,1.16819,1.16826,1.16811,1.16826,52400000.0
2006-04-03 03:33:00,1.16818,1.16826,1.16818,1.16825,39900000.0
2006-04-03 03:34:00,1.16818,1.16825,1.16818,1.16825,34400000.0
2006-04-03 03:35:00,1.16815,1.1682,1.16815,1.1682,42000001.0
2006-04-03 03:36:00,1.16823,1.16829,1.16818,1.16823,74400001.0
2006-04-03 03:37:00,1.1682,1.1682,1.1682,1.1682,38900002.0
2006-04-03 03:38:00,1.16824,1.16852,1.16824,1.16832,106000001.0
2006-04-03 03:39:00,1.16826,1.16826,1.16812,1.16826,72400000.0
2006-04-03 03:40:00,1.16825,1.16835,1.16825,1.1683,87500000.0
2006-04-03 03:41:00,1.1683,1.16835,1.16825,1.16835,88600001.0
2006-04-03 03:42:00,1.16821,1.16824,1.16821,1.16824,11300000.0
2006-04-03 03:43:00,1.16825,1.16825,1.16812,1.16812,54000000.0
2006-04-03 03:44:00,1.1682,1.1682,1.16812,1.16812,16000000.0
2006-04-03 03:45:00,1.16815,1.1682,1.16808,1.16813,65800000.0
2006-04-03 03:46:00,1.1682,1.16823,1.1682,1.16823,21000000.0
2006-04-03 03:47:00,1.16823,1.16823,1.16815,1.1682,82399999.0
2006-04-03 03:48:00,1.16813,1.16819,1.16811,1.16814,170099998.0
2006-04-03 03:49:00,1.16815,1.16815,1.16804,1.16804,85399999.0
2006-04-03 03:50:00,1.16805,1.16815,1.16805,1.16815,12500000.0
2006-04-03 03:51:00,1.1681,1.1681,1.1681,1.1681,5600000.0
2006-04-03 03:52:00,1.16815,1.16828,1.16815,1.16823,59500000.0
2006-04-03 03:53:00,1.16825,1.16825,1.16815,1.16825,150000000.0
2006-04-03 03:54:00,1.1682,1.1682,1.16815,1.1682,129500001.0
2006-04-03 03:55:00,1.1682,1.1682,1.1682,1.1682,51400000.0
2006-04-03 03:56:00,1.16812,1.16825,1.16812,1.16815,86700002.0
2006-04-03 03:57:00,1.1682,1.1682,1.1682,1.1682,4000000.0
2006-04-03 03:58:00,1.16809,1.16819,1.16809,1.16819,46200001.0
2006-04-03 03:59:00,1.16815,1.16815,1.16815,1.16815,56700001.0
2006-04-03 04:00:00,1.16808,1.16817,1.16808,1.16817,52000000.0
2006-04-03 04:01:00,1.16815,1.16815,1.16802,1.16802,40300001.0
2006-04-03 04:02:00,1.16815,1.16815,1.16815,1.16815,15200000.0
2006-04-03 04:03:00,1.16801,1.16801,1.16799,1.16799,29200000.0
2006-04-03 04:04:00,1.16809,1.16809,1.16801,1.16801,2300000.0
2006-04-03 04:05:00,1.16812,1.16819,1.16812,1.16817,17800000.0
2006-04-03 04:06:00,1.16822,1.16822,1.16812,1.1682,38300000.0
2006-04-03 04:07:00,1.16824,1.16837,1.16824,1.16837,60700001.0
2006-04-03 04:08:00,1.16825,1.1683,1.16825,1.1683,23600000.0
2006-04-03 04:09:00,1.16832,1.16835,1.1683,1.16833,31100000.0
2006-04-03 04:10:00,1.16835,1.16857,1.16834,1.16857,120000000.0
2006-04-03 04:11:00,1.16855,1.1686,1.16855,1.1686,5000000.0
2006-04-03 04:12:00,1.16863,1.16868,1.16859,1.16868,79599998.0
2006-04-03 04:13:00,1.16878,1.16878,1.16876,1.16877,42500000.0
2006-04-03 04:14:00,1.1688,1.16885,1.16875,1.16875,97799998.0
2006-04-03 04:15:00,1.16875,1.16875,1.16875,1.16875,2400000.0
2006-04-03 04:16:00,1.16878,1.16881,1.1686,1.16869,182600000.0
2006-04-03 04:17:00,1.1686,1.16868,1.1686,1.16868,22300000.0
2006-04-03 04:18:00,1.1687,1.16872,1.1687,1.16872,12000000.0
2006-04-03 04:19:00,1.16865,1.16875,1.1685,1.1685,94000000.0
2006-04-03 04:20:00,1.16875,1.16875,1.1687,1.1687,8900000.0
2006-04-03 04:21:00,1.16864,1.16867,1.16856,1.1686,73700000.0
2006-04-03 04:22:00,1.16855,1.16865,1.16853,1.16862,153900002.0
2006-04-03 04:23:00,1.1686,1.1686,1.16855,1.16855,28200000.0
2006-04-03 04:24:00,1.16855,1.16865,1.16855,1.16855,105799999.0
2006-04-03 04:25:00,1.1686,1.1686,1.1686,1.1686,19600000.0
2006-04-03 04:26:00,1.16858,1.16862,1.16858,1.16862,13600000.0
2006-04-03 04:27:00,1.1687,1.16878,1.1687,1.16878,19099999.0
2006-04-03 04:28:00,1.1686,1.1686,1.1686,1.1686,3200000.0
2006-04-03 04:29:00,1.16873,1.16879,1.16868,1.16874,94400001.0
2006-04-03 04:30:00,1.16875,1.16885,1.16875,1.16885,31200000.0
2006-04-03 04:31:00,1.16885,1.16885,1.16875,1.1688,45599999.0
2006-04-03 04:32:00,1.16871,1.16878,1.16871,1.16872,10500000.0
2006-04-03 04:33:00,1.16865,1.1687,1.1686,1.16865,71499999.0
2006-04-03 04:34:00,1.1687,1.16875,1.16865,1.1687,111300002.0
2006-04-03 04:35:00,1.16872,1.16872,1.1687,1.1687,11200000.0
2006-04-03 04:36:00,1.16867,1.16875,1.16867,1.16875,59600000.0
2006-04-03 04:37:00,1.1687,1.16872,1.1687,1.16872,27300000.0
2006-04-03 04:38:00,1.1687,1.16875,1.16867,1.1687,162900003.0
2006-04-03 04:39:00,1.16868,1.1687,1.16868,1.1687,1600000.0
2006-04-03 04:40:00,1.16868,1.1687,1.16865,1.16865,73600001.0
2006-04-03 04:41:00,1.1687,1.1687,1.16865,1.16865,65600001.0
2006-04-03 04:42:00,1.16867,1.16867,1.16863,1.16863,20900000.0
2006-04-03 04:43:00,1.16858,1.16865,1.1685,1.1686,128099998.0
2006-04-03 04:44:00,1.1686,1.1686,1.1686,1.1686,32700000.0
2006-04-03 04:45:00,1.16853,1.16853,1.16842,1.16842,4800000.0
2006-04-03 04:46:00,1.1684,1.16843,1.16835,1.1684,159899998.0
2006-04-03 04:47:00,1.16837,1.16856,1.16837,1.16855,104500002.0
2006-04-03 04:48:00,1.1686,1.1686,1.16855,1.16855,26600000.0
2006-04-03 04:49:00,1.1686,1.1686,1.16853,1.16855,92500002.0
2006-04-03 04:50:00,1.16855,1.16865,1.16855,1.16855,89599999.0
2006-04-03 04:51:00,1.16865,1.16865,1.16855,1.1686,114400003.0
2006-04-03 04:52:00,1.1686,1.1686,1.1685,1.16857,49700000.0
2006-04-03 04:53:00,1.16857,1.16865,1.16855,1.1686,56299998.0
2006-04-03 04:54:00,1.1686,1.16863,1.16855,1.1686,87899997.0
2006-04-03 04:55:00,1.16855,1.16865,1.16855,1.16862,27200000.0
2006-04-03 04:56:00,1.16858,1.16858,1.16842,1.16849,85099998.0
2006-04-03 04:57:00,1.16845,1.16845,1.16835,1.1684,72000001.0
2006-04-03 04:58:00,1.1684,1.1684,1.1684,1.1684,50200000.0
2006-04-03 04:59:00,1.1684,1.16854,1.1684,1.16847,124499997.0
2006-04-03 05:00:00,1.1685,1.1685,1.1684,1.1684,15200000.0
2006-04-03 05:01:00,1.16848,1.16848,1.16837,1.16841,79500000.0
2006-04-03 05:02:00,1.16846,1.16869,1.16846,1.1686,93100001.0
2006-04-03 05:03:00,1.16866,1.16871,1.16866,1.16871,4000000.0
2006-04-03 05:04:00,1.16865,1.16875,1.16865,1.1687,135999999.0
2006-04-03 05:05:00,1.1687,1.1687,1.1687,1.1687,800000.0
2006-04-03 05:06:00,1.1688,1.16895,1.1688,1.16895,4900000.0
2006-04-03 05:07:00,1.16918,1.16918,1.16902,1.1691,127600002.0
2006-04-03 05:08:00,1.1691,1.1691,1.1691,1.1691,1600000.0
2006-04-03 05:09:00,1.16913,1.16922,1.16911,1.16913,122500001.0
2006-04-03 05:10:00,1.16912,1.16915,1.16907,1.1691,130900003.0
2006-04-03 05:11:00,1.16907,1.16907,1.16879,1.16883,55900000.0
2006-04-03 05:12:00,1.16889,1.16889,1.16874,1.16874,29499999.0
2006-04-03 05:13:00,1.16862,1.16873,1.16862,1.16868,106500000.0
2006-04-03 05:14:00,1.16875,1.16877,1.16871,1.16877,49499999.0
2006-04-03 05:15:00,1.16875,1.1688,1.16873,1.16873,127700001.0
2006-04-03 05:16:00,1.16881,1.16881,1.16865,1.16865,117699999.0
2006-04-03 05:17:00,1.1687,1.16873,1.16865,1.16865,88400002.0
2006-04-03 05:18:00,1.16863,1.16866,1.16854,1.16854,126300001.0
2006-04-03 05:19:00,1.1685,1.1685,1.16842,1.16842,59499999.0
2006-04-03 05:20:00,1.16858,1.16858,1.16845,1.1685,19200000.0
2006-04-03 05:21:00,1.16861,1.16869,1.16861,1.16869,12900000.0
2006-04-03 05:22:00,1.1688,1.1688,1.16875,1.1688,35900000.0
2006-04-03 05:23:00,1.16878,1.16885,1.16875,1.16878,121999999.0
2006-04-03 05:24:00,1.16885,1.16885,1.16885,1.16885,21500000.0
2006-04-03 05:25:00,1.1688,1.1688,1.1688,1.1688,1700000.0
2006-04-03 05:26:00,1.1688,1.16885,1.16875,1.16875,58900000.0
2006-04-03 05:27:00,1.16875,1.1688,1.16875,1.1688,3300000.0
2006-04-03 05:28:00,1.16897,1.16922,1.16897,1.16921,61500000.0
2006-04-03 05:29:00,1.16914,1.16927,1.16914,1.16925,84900000.0
2006-04-03 05:30:00,1.16924,1.16937,1.16924,1.16925,103100001.0
2006-04-03 05:31:00,1.16929,1.16933,1.1692,1.16922,117200000.0
2006-04-03 05:32:00,1.16925,1.16925,1.16925,1.16925,24400000.0
2006-04-03 05:33:00,1.1692,1.1692,1.1692,1.1692,42299999.0
2006-04-03 05:34:00,1.16915,1.1692,1.16913,1.16913,70099998.0
2006-04-03 05:35:00,1.1692,1.1692,1.16918,1.16918,46300002.0
2006-04-03 05:36:00,1.1692,1.16925,1.1692,1.16925,65300002.0
2006-04-03 05:37:00,1.16911,1.16914,1.16911,1.16914,25500000.0
2006-04-03 05:38:00,1.16901,1.16908,1.16891,1.16902,140499997.0
2006-04-03 05:39:00,1.16901,1.16921,1.16901,1.16921,72100000.0
2006-04-03 05:40:00,1.16918,1.16925,1.16915,1.1692,56600000.0
2006-04-03 05:41:00,1.16923,1.16925,1.1692,1.16925,74900001.0
2006-04-03 05:42:00,1.16925,1.16925,1.1692,1.1692,20300000.0
2006-04-03 05:43:00,1.16912,1.16928,1.16912,1.16928,17600000.0
2006-04-03 05:44:00,1.1691,1.16914,1.1691,1.16911,99800000.0
2006-04-03 05:45:00,1.1691,1.16925,1.1691,1.16915,99100000.0
2006-04-03 05:46:00,1.1692,1.16925,1.1692,1.16925,13600000.0
2006-04-03 05:47:00,1.16918,1.16918,1.16907,1.16912,115500000.0
2006-04-03 05:48:00,1.16905,1.1691,1.16905,1.1691,21199999.0
2006-04-03 05:49:00,1.16908,1.16936,1.16906,1.16928,132400001.0
2006-04-03 05:50:00,1.16925,1.16933,1.16925,1.1693,93000002.0
2006-04-03 05:51:00,1.1692,1.16935,1.1692,1.16925,98600000.0
2006-04-03 05:52:00,1.1694,1.16944,1.16932,1.16932,175099997.0
2006-04-03 05:53:00,1.16938,1.16945,1.1693,1.16945,118799998.0
2006-04-03 05:54:00,1.16953,1.16953,1.16952,1.16952,24100000.0
2006-04-03 05:55:00,1.16957,1.16957,1.16932,1.16936,105200002.0
2006-04-03 05:56:00,1.16927,1.1693,1.16927,1.1693,28700000.0
2006-04-03 05:57:00,1.16925,1.1693,1.16925,1.1693,80300001.0
2006-04-03 05:58:00,1.16925,1.16926,1.16898,1.16898,121100001.0
2006-04-03 05:59:00,1.16895,1.16895,1.16895,1.16895,6400000.0
2006-04-03 06:00:00,1.16896,1.16902,1.1689,1.16898,73700000.0
2006-04-03 06:01:00,1.16906,1.16906,1.1689,1.16893,45699998.0
2006-04-03 06:02:00,1.16885,1.16895,1.1688,1.16885,66800000.0
2006-04-03 06:03:00,1.16885,1.16892,1.16885,1.1689,147300002.0
2006-04-03 06:04:00,1.16885,1.16885,1.1688,1.16883,41400000.0
2006-04-03 06:05:00,1.16892,1.16892,1.16874,1.16875,70100000.0
2006-04-03 06:06:00,1.16882,1.16888,1.16881,1.16885,64900001.0
2006-04-03 06:07:00,1.16895,1.16895,1.16885,1.16895,38700001.0
2006-04-03 06:08:00,1.16889,1.16891,1.16884,1.16891,98900000.0
2006-04-03 06:09:00,1.16892,1.16897,1.16892,1.16893,20100000.0
2006-04-03 06:10:00,1.16908,1.16908,1.1689,1.16902,93800000.0
2006-04-03 06:11:00,1.16895,1.16905,1.16895,1.16898,133900002.0
2006-04-03 06:12:00,1.16895,1.169,1.1689,1.1689,44200000.0
2006-04-03 06:13:00,1.16895,1.169,1.16895,1.169,7200000.0
2006-04-03 06:14:00,1.169,1.169,1.16895,1.169,35900001.0
2006-04-03 06:15:00,1.169,1.16912,1.16898,1.16912,102900000.0
2006-04-03 06:16:00,1.1691,1.16915,1.16905,1.16913,125699997.0
2006-04-03 06:17:00,1.1691,1.16915,1.16905,1.1691,169700002.0
2006-04-03 06:18:00,1.16912,1.16918,1.16905,1.1691,144000001.0
2006-04-03 06:19:00,1.16915,1.16915,1.16907,1.1691,47100001.0
2006-04-03 06:20:00,1.16907,1.1691,1.16907,1.1691,109099999.0
2006-04-03 06:21:00,1.16905,1.1691,1.169,1.1691,106099999.0
2006-04-03 06:22:00,1.16908,1.16908,1.16893,1.16901,19700000.0
2006-04-03 06:23:00,1.16895,1.16896,1.16889,1.16892,55800001.0
2006-04-03 06:24:00,1.1689,1.16893,1.16885,1.1689,108600000.0
2006-04-03 06:25:00,1.16887,1.16887,1.16878,1.16878,87300001.0
2006-04-03 06:26:00,1.16898,1.16908,1.16895,1.16895,50900000.0
2006-04-03 06:27:00,1.16897,1.16897,1.16889,1.16889,72400000.0
2006-04-03 06:28:00,1.16885,1.16895,1.1688,1.1688,70000002.0
2006-04-03 06:29:00,1.16885,1.16895,1.16885,1.1689,147199998.0
2006-04-03 06:30:00,1.1689,1.1689,1.16888,1.16888,48799998.0
2006-04-03 06:31:00,1.16881,1.1689,1.16875,1.16875,88800001.0
2006-04-03 06:32:00,1.1688,1.1688,1.1688,1.1688,70900002.0
2006-04-03 06:33:00,1.1688,1.1688,1.1687,1.1687,49700000.0
2006-04-03 06:34:00,1.16878,1.1688,1.16878,1.1688,68699999.0
2006-04-03 06:35:00,1.16875,1.16885,1.16875,1.16875,148100002.0
2006-04-03 06:36:00,1.16878,1.16879,1.16868,1.16879,110099999.0
2006-04-03 06:37:00,1.16883,1.16906,1.16883,1.16906,143900002.0
2006-04-03 06:38:00,1.1692,1.16924,1.16906,1.16906,170199999.0
2006-04-03 06:39:00,1.16899,1.16908,1.16896,1.16908,53700002.0
2006-04-03 06:40:00,1.16911,1.16911,1.16895,1.1691,51100000.0
2006-04-03 06:41:00,1.16907,1.16908,1.16894,1.16907,76500000.0
2006-04-03 06:42:00,1.16908,1.16908,1.16892,1.16893,104099999.0
2006-04-03 06:43:00,1.1689,1.16935,1.1689,1.16935,92900003.0
2006-04-03 06:44:00,1.16943,1.16956,1.16943,1.16947,101500001.0
2006-04-03 06:45:00,1.16952,1.16954,1.16925,1.16925,57400000.0
2006-04-03 06:46:00,1.16938,1.16953,1.16938,1.16953,51100001.0
2006-04-03 06:47:00,1.16965,1.16975,1.16965,1.1697,95899999.0
2006-04-03 06:48:00,1.16971,1.16981,1.1697,1.16981,115299999.0
2006-04-03 06:49:00,1.16982,1.16982,1.16968,1.16968,41800001.0
2006-04-03 06:50:00,1.1697,1.16972,1.16965,1.1697,62800002.0
2006-04-03 06:51:00,1.16971,1.16998,1.16967,1.16992,114199999.0
2006-04-03 06:52:00,1.16993,1.17043,1.16979,1.17043,198499999.0
2006-04-03 06:53:00,1.17057,1.17093,1.17056,1.17066,196800000.0
2006-04-03 06:54:00,1.17073,1.17077,1.17073,1.17077,64500000.0
2006-04-03 06:55:00,1.17081,1.17081,1.17063,1.17063,58600000.0
2006-04-03 06:56:00,1.17059,1.17059,1.1705,1.1705,66900000.0
2006-04-03 06:57:00,1.17065,1.1707,1.17065,1.1707,30400000.0
2006-04-03 06:58:00,1.17094,1.17114,1.17093,1.17109,108100002.0
2006-04-03 06:59:00,1.17095,1.17113,1.17089,1.17103,109800000.0
2006-04-03 07:00:00,1.17101,1.1712,1.17101,1.17113,93799999.0
2006-04-03 07:01:00,1.17125,1.17125,1.17113,1.17124,106199998.0
2006-04-03 07:02:00,1.17133,1.17136,1.17123,1.17124,59100001.0
2006-04-03 07:03:00,1.17135,1.17135,1.17124,1.17124,128900001.0
2006-04-03 07:04:00,1.17115,1.1712,1.1711,1.1712,140000003.0
2006-04-03 07:05:00,1.17108,1.17114,1.17108,1.17114,14900000.0
2006-04-03 07:06:00,1.17117,1.17122,1.1711,1.1712,122800003.0
2006-04-03 07:07:00,1.1712,1.17122,1.17115,1.17115,16100000.0
2006-04-03 07:08:00,1.17115,1.17115,1.17115,1.17115,32700000.0
2006-04-03 07:09:00,1.17115,1.17125,1.17115,1.1712,114600001.0
2006-04-03 07:10:00,1.1712,1.17123,1.1712,1.17123,6500000.0
2006-04-03 07:11:00,1.1712,1.1712,1.1712,1.1712,27299999.0
2006-04-03 07:12:00,1.17115,1.17125,1.17115,1.17118,46699999.0
2006-04-03 07:13:00,1.1712,1.17125,1.17112,1.1712,80700000.0
2006-04-03 07:14:00,1.17111,1.17111,1.17103,1.17105,76300002.0
2006-04-03 07:15:00,1.17107,1.17112,1.17107,1.1711,56400001.0
2006-04-03 07:16:00,1.17115,1.17134,1.17112,1.1713,62300000.0
2006-04-03 07:17:00,1.17137,1.1714,1.17137,1.1714,27099999.0
2006-04-03 07:18:00,1.17132,1.17139,1.17129,1.17139,97999999.0
2006-04-03 07:19:00,1.17143,1.17156,1.17139,1.17146,171300001.0
2006-04-03 07:20:00,1.17145,1.1715,1.17145,1.1715,3200000.0
2006-04-03 07:21:00,1.17147,1.17155,1.17145,1.1715,93499998.0
2006-04-03 07:22:00,1.17145,1.1715,1.17145,1.1715,62600000.0
2006-04-03 07:23:00,1.17157,1.17163,1.17157,1.17163,7200000.0
2006-04-03 07:24:00,1.17172,1.17172,1.17165,1.17165,28199999.0
2006-04-03 07:25:00,1.1717,1.17175,1.17165,1.17165,125599999.0
2006-04-03 07:26:00,1.17179,1.17196,1.17177,1.17188,148700002.0
2006-04-03 07:27:00,1.17184,1.17184,1.17184,1.17184,6400000.0
2006-04-03 07:28:00,1.17181,1.17187,1.17174,1.17174,139199997.0
2006-04-03 07:29:00,1.17166,1.17176,1.17166,1.17176,40400000.0
2006-04-03 07:30:00,1.17175,1.17175,1.17175,1.17175,31900000.0
2006-04-03 07:31:00,1.1718,1.17185,1.17172,1.1718,195900003.0
2006-04-03 07:32:00,1.17182,1.17201,1.17179,1.17179,59300000.0
2006-04-03 07:33:00,1.1717,1.17172,1.17165,1.1717,84800001.0
2006-04-03 07:34:00,1.17168,1.17185,1.17168,1.17172,149899998.0
2006-04-03 07:35:00,1.17169,1.17189,1.17169,1.17187,63699998.0
2006-04-03 07:36:00,1.17193,1.17204,1.17189,1.1719,118200004.0
2006-04-03 07:37:00,1.17188,1.17188,1.17182,1.17182,36900000.0
2006-04-03 07:38:00,1.17182,1.17195,1.17182,1.17184,76999999.0
2006-04-03 07:39:00,1.1717,1.17174,1.17167,1.17174,51999999.0
2006-04-03 07:40:00,1.17175,1.1718,1.17175,1.17178,81000001.0
2006-04-03 07:41:00,1.17175,1.17175,1.17175,1.17175,20900000.0
2006-04-03 07:42:00,1.17177,1.17185,1.17175,1.17185,84399998.0
2006-04-03 07:43:00,1.17185,1.17185,1.17175,1.17175,23900000.0
2006-04-03 07:44:00,1.1718,1.17185,1.1717,1.17185,102400001.0
2006-04-03 07:45:00,1.17172,1.1719,1.17172,1.1719,63000000.0
2006-04-03 07:46:00,1.1718,1.17187,1.1718,1.17187,52099998.0
2006-04-03 07:47:00,1.17185,1.1719,1.17185,1.1719,34399998.0
2006-04-03 07:48:00,1.17193,1.17223,1.17193,1.17223,100199999.0
2006-04-03 07:49:00,1.17234,1.17246,1.1723,1.17232,58000000.0
2006-04-03 07:50:00,1.17229,1.17244,1.17229,1.17235,158100003.0
2006-04-03 07:51:00,1.17242,1.17248,1.17237,1.17244,87599999.0
2006-04-03 07:52:00,1.1724,1.1724,1.17235,1.17235,8000000.0
2006-04-03 07:53:00,1.1724,1.1724,1.1724,1.1724,40200000.0
2006-04-03 07:54:00,1.17236,1.17238,1.17227,1.17233,59000001.0
2006-04-03 07:55:00,1.17243,1.17249,1.17238,1.17246,169200004.0
2006-04-03 07:56:00,1.17241,1.17241,1.1723,1.17241,41300000.0
2006-04-03 07:57:00,1.17232,1.17244,1.17232,1.1724,140800001.0
2006-04-03 07:58:00,1.17241,1.17248,1.17239,1.17248,61700000.0
2006-04-03 07:59:00,1.17245,1.1725,1.17243,1.17243,55900000.0
2006-04-03 08:00:00,1.17235,1.17245,1.17235,1.17245,93799999.0
2006-04-03 08:01:00,1.17231,1.17239,1.17231,1.17239,56299999.0
2006-04-03 08:02:00,1.17226,1.17239,1.17226,1.17233,84700001.0
2006-04-03 08:03:00,1.17227,1.17238,1.17221,1.17221,92500001.0
2006-04-03 08:04:00,1.17222,1.17236,1.17221,1.17229,108100002.0
2006-04-03 08:05:00,1.17221,1.17228,1.17218,1.17228,119100001.0
2006-04-03 08:06:00,1.1723,1.17235,1.1723,1.17235,41400000.0
2006-04-03 08:07:00,1.17227,1.17227,1.17211,1.17213,133400000.0
2006-04-03 08:08:00,1.17214,1.17224,1.17214,1.17217,39600001.0
2006-04-03 08:09:00,1.17225,1.17225,1.17212,1.17212,101399999.0
2006-04-03 08:10:00,1.17221,1.17232,1.17212,1.17232,86200001.0
2006-04-03 08:11:00,1.17235,1.17251,1.17232,1.17251,45100000.0
2006-04-03 08:12:00,1.17251,1.17251,1.17244,1.17244,28100000.0
2006-04-03 08:13:00,1.17248,1.17258,1.17239,1.17239,61500000.0
2006-04-03 08:14:00,1.17237,1.17259,1.17237,1.1725,174299999.0
2006-04-03 08:15:00,1.17243,1.17251,1.17237,1.17237,48600000.0
2006-04-03 08:16:00,1.17244,1.17244,1.17241,1.17241,12200000.0
2006-04-03 08:17:00,1.1725,1.1725,1.17245,1.17247,60900002.0
2006-04-03 08:18:00,1.17245,1.17245,1.17245,1.17245,28600000.0
2006-04-03 08:19:00,1.17253,1.17253,1.17246,1.17247,41600000.0
2006-04-03 08:20:00,1.1724,1.1724,1.1724,1.1724,107900000.0
2006-04-03 08:21:00,1.17248,1.17248,1.17241,1.17243,64600000.0
2006-04-03 08:22:00,1.1724,1.17243,1.17238,1.1724,101300002.0
2006-04-03 08:23:00,1.1724,1.17245,1.17235,1.1724,94200000.0
2006-04-03 08:24:00,1.17238,1.1724,1.17235,1.1724,57499999.0
2006-04-03 08:25:00,1.17243,1.17248,1.17235,1.17242,122600002.0
2006-04-03 08:26:00,1.17245,1.17245,1.17245,1.17245,8400000.0
2006-04-03 08:27:00,1.17232,1.17249,1.17232,1.17249,45100000.0
2006-04-03 08:28:00,1.17247,1.17248,1.17244,1.17248,72700000.0
2006-04-03 08:29:00,1.17246,1.17246,1.17232,1.17232,43199999.0
2006-04-03 08:30:00,1.17229,1.17233,1.17223,1.17223,20000000.0
2006-04-03 08:31:00,1.17227,1.17237,1.17227,1.1723,111000000.0
2006-04-03 08:32:00,1.17235,1.17235,1.17223,1.1723,102499998.0
2006-04-03 08:33:00,1.17225,1.17235,1.17213,1.17219,144199998.0
2006-04-03 08:34:00,1.17206,1.17212,1.17199,1.17212,64999999.0
2006-04-03 08:35:00,1.1723,1.17253,1.1723,1.17252,185599999.0
2006-04-03 08:36:00,1.17251,1.17251,1.1724,1.17245,103199997.0
2006-04-03 08:37:00,1.17245,1.17262,1.17217,1.17262,146299999.0
2006-04-03 08:38:00,1.17273,1.17274,1.17261,1.17271,130300001.0
2006-04-03 08:39:00,1.17283,1.17335,1.17283,1.17331,51800000.0
2006-04-03 08:40:00,1.17323,1.17342,1.17317,1.17334,78300000.0
2006-04-03 08:41:00,1.17365,1.17449,1.17365,1.17425,77200000.0
2006-04-03 08:42:00,1.17418,1.17462,1.17415,1.17462,95899999.0
2006-04-03 08:43:00,1.1748,1.1748,1.1744,1.1744,72300000.0
2006-04-03 08:44:00,1.17455,1.17496,1.17455,1.17492,36600000.0
2006-04-03 08:45:00,1.17494,1.17503,1.17485,1.17485,137900001.0
2006-04-03 08:46:00,1.17487,1.17503,1.17487,1.17494,70399999.0
2006-04-03 08:47:00,1.17486,1.17496,1.17472,1.17496,31400000.0
2006-04-03 08:48:00,1.17496,1.17499,1.17481,1.17484,89700002.0
2006-04-03 08:49:00,1.17483,1.17493,1.17476,1.17485,110299999.0
2006-04-03 08:50:00,1.17488,1.17493,1.17472,1.17472,69800002.0
2006-04-03 08:51:00,1.17465,1.17475,1.17465,1.17475,30500000.0
2006-04-03 08:52:00,1.17488,1.17513,1.17486,1.17513,110899999.0
2006-04-03 08:53:00,1.17515,1.17525,1.17508,1.17513,98300001.0
2006-04-03 08:54:00,1.17513,1.1753,1.17513,1.1753,58800000.0
2006-04-03 08:55:00,1.17535,1.17543,1.17527,1.17543,123700000.0
2006-04-03 08:56:00,1.17536,1.1754,1.1753,1.17537,121600001.0
2006-04-03 08:57:00,1.17528,1.17549,1.17519,1.17547,50500001.0
2006-04-03 08:58:00,1.17556,1.17556,1.17541,1.17551,99800002.0
2006-04-03 08:59:00,1.17551,1.176,1.17551,1.17592,64899999.0
2006-04-03 09:00:00,1.17583,1.17586,1.17568,1.17586,52600000.0
2006-04-03 09:01:00,1.17589,1.17589,1.17576,1.17588,54800001.0
2006-04-03 09:02:00,1.17594,1.17609,1.17594,1.17607,108900001.0
2006-04-03 09:03:00,1.17628,1.17685,1.17628,1.17685,78300000.0
2006-04-03 09:04:00,1.17681,1.17681,1.17655,1.1766,67500000.0
2006-04-03 09:05:00,1.17662,1.17664,1.17634,1.17642,81399999.0
2006-04-03 09:06:00,1.17623,1.17623,1.17603,1.17605,55099998.0
2006-04-03 09:07:00,1.17601,1.17601,1.17592,1.17594,130700004.0
2006-04-03 09:08:00,1.17601,1.17611,1.17601,1.17606,154699998.0
2006-04-03 09:09:00,1.17602,1.17608,1.176,1.17603,121600001.0
2006-04-03 09:10:00,1.17591,1.17596,1.17591,1.17595,86300001.0
2006-04-03 09:11:00,1.17594,1.17607,1.17594,1.17607,184300000.0
2006-04-03 09:12:00,1.17604,1.17613,1.17602,1.17613,94800000.0
2006-04-03 09:13:00,1.17606,1.17606,1.17599,1.17599,27900001.0
2006-04-03 09:14:00,1.17607,1.17611,1.17591,1.17597,83600000.0
2006-04-03 09:15:00,1.17583,1.17583,1.17542,1.17542,63700002.0
2006-04-03 09:16:00,1.17535,1.17537,1.17522,1.17537,65499999.0
2006-04-03 09:17:00,1.17532,1.17535,1.17523,1.17525,120300001.0
2006-04-03 09:18:00,1.17526,1.17538,1.17526,1.17533,82200001.0
2006-04-03 09:19:00,1.17521,1.17531,1.17515,1.1752,97600000.0
2006-04-03 09:20:00,1.17534,1.17538,1.17528,1.17533,64399999.0
2006-04-03 09:21:00,1.17537,1.17542,1.17529,1.1753,93899999.0
2006-04-03 09:22:00,1.1753,1.1753,1.17528,1.17528,15300000.0
2006-04-03 09:23:00,1.17523,1.17533,1.17513,1.17528,67099999.0
2006-04-03 09:24:00,1.1753,1.1753,1.17508,1.17508,82100000.0
2006-04-03 09:25:00,1.17512,1.17529,1.17512,1.17528,125600001.0
2006-04-03 09:26:00,1.17535,1.17535,1.1752,1.17531,123800001.0
2006-04-03 09:27:00,1.17542,1.17552,1.17537,1.17542,30800000.0
2006-04-03 09:28:00,1.17548,1.17548,1.17543,1.17548,8800000.0
2006-04-03 09:29:00,1.17551,1.17554,1.17546,1.17552,186800000.0
2006-04-03 09:30:00,1.17546,1.17546,1.17542,1.17542,12800000.0
2006-04-03 09:31:00,1.17537,1.17544,1.17532,1.17532,61699999.0
2006-04-03 09:32:00,1.17527,1.17533,1.17525,1.17525,121300001.0
2006-04-03 09:33:00,1.17518,1.17529,1.17508,1.17522,128600002.0
2006-04-03 09:34:00,1.17528,1.17531,1.17517,1.17517,59499999.0
2006-04-03 09:35:00,1.17521,1.17522,1.17515,1.17522,144900000.0
2006-04-03 09:36:00,1.17518,1.17538,1.17518,1.17525,115000000.0
2006-04-03 09:37:00,1.17532,1.17539,1.17527,1.17527,54800002.0
2006-04-03 09:38:00,1.17527,1.17527,1.17495,1.17495,82590002.0
2006-04-03 09:39:00,1.17492,1.17495,1.17485,1.17492,129300001.0
2006-04-03 09:40:00,1.17494,1.17501,1.17494,1.17501,50099998.0
2006-04-03 09:41:00,1.17491,1.17494,1.17485,1.17485,76400001.0
2006-04-03 09:42:00,1.17498,1.17501,1.17478,1.17494,105800000.0
2006-04-03 09:43:00,1.17486,1.17493,1.17477,1.17487,98900002.0
2006-04-03 09:44:00,1.17485,1.17491,1.17484,1.17484,71599998.0
2006-04-03 09:45:00,1.17482,1.17488,1.1748,1.17481,75899999.0
2006-04-03 09:46:00,1.17487,1.1749,1.17482,1.17482,73399999.0
2006-04-03 09:47:00,1.17472,1.17488,1.17472,1.17481,128900002.0
2006-04-03 09:48:00,1.17482,1.17487,1.17479,1.17479,159700004.0
2006-04-03 09:49:00,1.17472,1.17472,1.1745,1.17459,59700000.0
2006-04-03 09:50:00,1.17451,1.17454,1.17451,1.17454,24700000.0
2006-04-03 09:51:00,1.1745,1.1745,1.17437,1.17441,27200001.0
2006-04-03 09:52:00,1.17422,1.17436,1.17422,1.17434,68900000.0
2006-04-03 09:53:00,1.17436,1.17436,1.17398,1.17398,140000003.0
2006-04-03 09:54:00,1.17395,1.17404,1.17395,1.17396,61300000.0
2006-04-03 09:55:00,1.17401,1.17412,1.17397,1.17412,81300001.0
2006-04-03 09:56:00,1.17392,1.17392,1.1735,1.1735,105500002.0
2006-04-03 09:57:00,1.17348,1.17348,1.17323,1.17333,192100001.0
2006-04-03 09:58:00,1.17338,1.1738,1.17335,1.1738,137200001.0
2006-04-03 09:59:00,1.17394,1.17405,1.17388,1.17396,137400003.0
2006-04-03 10:00:00,1.17383,1.17397,1.17383,1.17397,143299999.0
2006-04-03 10:01:00,1.1739,1.1739,1.17384,1.1739,71400002.0
2006-04-03 10:02:00,1.17386,1.17389,1.17346,1.17346,150000001.0
2006-04-03 10:03:00,1.17347,1.17353,1.17344,1.17344,31300001.0
2006-04-03 10:04:00,1.17355,1.17355,1.17342,1.17345,60600000.0
2006-04-03 10:05:00,1.1734,1.1734,1.17327,1.17333,157700002.0
2006-04-03 10:06:00,1.17335,1.17359,1.17322,1.17359,56399999.0
2006-04-03 10:07:00,1.17352,1.1736,1.17352,1.1736,23200000.0
2006-04-03 10:08:00,1.17362,1.17362,1.17362,1.17362,2400000.0
2006-04-03 10:09:00,1.17354,1.17354,1.17335,1.17335,113500002.0
2006-04-03 10:10:00,1.17327,1.17337,1.17327,1.17336,71299999.0
2006-04-03 10:11:00,1.17331,1.17336,1.17328,1.17335,94499999.0
2006-04-03 10:12:00,1.17321,1.1734,1.17321,1.1734,55500002.0
2006-04-03 10:13:00,1.17339,1.17343,1.17336,1.17337,60100000.0
2006-04-03 10:14:00,1.17329,1.17329,1.17316,1.17327,120200000.0
2006-04-03 10:15:00,1.17333,1.17333,1.17312,1.17322,171600001.0
2006-04-03 10:16:00,1.17327,1.17335,1.1732,1.1732,144900001.0
2006-04-03 10:17:00,1.17331,1.17337,1.17322,1.17333,183000000.0
2006-04-03 10:18:00,1.17335,1.17337,1.17326,1.17333,113900002.0
2006-04-03 10:19:00,1.17335,1.17342,1.17335,1.17335,30700000.0
2006-04-03 10:20:00,1.17336,1.17352,1.17326,1.17352,123500001.0
2006-04-03 10:21:00,1.17341,1.17349,1.17323,1.17343,162400000.0
2006-04-03 10:22:00,1.17333,1.17334,1.17307,1.17307,160800001.0
2006-04-03 10:23:00,1.17305,1.17308,1.17288,1.17288,122100001.0
2006-04-03 10:24:00,1.173,1.17312,1.173,1.17309,119400000.0
2006-04-03 10:25:00,1.1731,1.17315,1.17302,1.1731,140400002.0
2006-04-03 10:26:00,1.17308,1.17313,1.17307,1.1731,121800001.0
2006-04-03 10:27:00,1.17324,1.17329,1.17324,1.17329,19900000.0
2006-04-03 10:28:00,1.17346,1.17355,1.17344,1.17353,88500000.0
2006-04-03 10:29:00,1.17353,1.17395,1.17353,1.17385,110900001.0
2006-04-03 10:30:00,1.17403,1.17434,1.17403,1.17417,36600000.0
2006-04-03 10:31:00,1.17426,1.17426,1.17354,1.17354,148900000.0
2006-04-03 10:32:00,1.17357,1.17367,1.17337,1.17337,64000001.0
2006-04-03 10:33:00,1.1734,1.17355,1.17338,1.17338,83299999.0
2006-04-03 10:34:00,1.17338,1.1737,1.17338,1.17352,76600000.0
2006-04-03 10:35:00,1.17342,1.17356,1.17342,1.17356,81100000.0
2006-04-03 10:36:00,1.17362,1.17362,1.17345,1.17358,91300001.0
2006-04-03 10:37:00,1.17354,1.17362,1.1735,1.17353,54200001.0
2006-04-03 10:38:00,1.1736,1.17367,1.17343,1.17343,102600000.0
2006-04-03 10:39:00,1.17349,1.17362,1.17346,1.17358,86599998.0
2006-04-03 10:40:00,1.17353,1.1736,1.17353,1.1736,39900001.0
2006-04-03 10:41:00,1.17359,1.17368,1.17359,1.17363,121599999.0
2006-04-03 10:42:00,1.17368,1.17368,1.17362,1.17368,52900000.0
2006-04-03 10:43:00,1.17362,1.17365,1.17352,1.17365,85200000.0
2006-04-03 10:44:00,1.17356,1.17357,1.17344,1.17345,143400000.0
2006-04-03 10:45:00,1.17349,1.17362,1.17348,1.17359,236700002.0
2006-04-03 10:46:00,1.17353,1.17369,1.17345,1.1736,126500000.0
2006-04-03 10:47:00,1.1736,1.17374,1.17356,1.17356,100299998.0
2006-04-03 10:48:00,1.17351,1.17366,1.17351,1.17359,43800000.0
2006-04-03 10:49:00,1.17361,1.17363,1.17346,1.17363,45800001.0
2006-04-03 10:50:00,1.17356,1.17361,1.17344,1.17359,91700000.0
2006-04-03 10:51:00,1.17362,1.17365,1.17355,1.17365,103199998.0
2006-04-03 10:52:00,1.17351,1.17354,1.17342,1.17348,99200002.0
2006-04-03 10:53:00,1.17348,1.17351,1.17344,1.17351,75000000.0
2006-04-03 10:54:00,1.1736,1.17365,1.17355,1.17365,53800000.0
2006-04-03 10:55:00,1.17359,1.17359,1.17338,1.17338,88900000.0
2006-04-03 10:56:00,1.17333,1.17343,1.17333,1.17333,83100001.0
2006-04-03 10:57:00,1.17327,1.17343,1.17327,1.1733,136900001.0
2006-04-03 10:58:00,1.1734,1.17345,1.17332,1.1734,47500000.0
2006-04-03 10:59:00,1.17345,1.17345,1.17338,1.1734,69899997.0
2006-04-03 11:00:00,1.17333,1.17342,1.17333,1.17338,85500002.0
2006-04-03 11:01:00,1.1734,1.17342,1.17335,1.1734,68199998.0
2006-04-03 11:02:00,1.17339,1.17339,1.17331,1.17331,101399998.0
2006-04-03 11:03:00,1.1733,1.17344,1.17328,1.17344,102200001.0
2006-04-03 11:04:00,1.17345,1.17345,1.17335,1.1734,114100000.0
2006-04-03 11:05:00,1.17339,1.17346,1.17339,1.17343,70900000.0
2006-04-03 11:06:00,1.17335,1.17335,1.17326,1.1733,97000002.0
2006-04-03 11:07:00,1.17326,1.17326,1.17316,1.17316,55799999.0
2006-04-03 11:08:00,1.17323,1.17337,1.17323,1.17337,42400000.0
2006-04-03 11:09:00,1.17329,1.17329,1.17326,1.17328,69300000.0
2006-04-03 11:10:00,1.1734,1.17359,1.1734,1.17354,127200003.0
2006-04-03 11:11:00,1.17352,1.17361,1.17325,1.17361,163000002.0
2006-04-03 11:12:00,1.1736,1.17365,1.17355,1.1736,101000000.0
2006-04-03 11:13:00,1.1736,1.1736,1.17355,1.1736,119300001.0
2006-04-03 11:14:00,1.17355,1.17365,1.17352,1.17352,98900001.0
2006-04-03 11:15:00,1.17353,1.17365,1.17352,1.1736,157499999.0
2006-04-03 11:16:00,1.17362,1.17371,1.17362,1.17368,139400001.0
2006-04-03 11:17:00,1.17367,1.17383,1.17367,1.17383,101000002.0
2006-04-03 11:18:00,1.17382,1.17384,1.17377,1.17377,13400000.0
2006-04-03 11:19:00,1.17383,1.17394,1.17383,1.17385,96000000.0
2006-04-03 11:20:00,1.17393,1.17397,1.17391,1.17392,120299999.0
2006-04-03 11:21:00,1.17398,1.174,1.17394,1.17394,75299999.0
2006-04-03 11:22:00,1.17398,1.17422,1.17395,1.17422,115399999.0
2006-04-03 11:23:00,1.17437,1.17476,1.17437,1.17476,39500000.0
2006-04-03 11:24:00,1.17463,1.17494,1.17456,1.17483,95200000.0
2006-04-03 11:25:00,1.17498,1.17535,1.17498,1.17511,137399999.0
2006-04-03 11:26:00,1.17505,1.17505,1.17496,1.17505,119600001.0
2006-04-03 11:27:00,1.17505,1.17536,1.17505,1.17536,111700003.0
2006-04-03 11:28:00,1.17545,1.17556,1.17536,1.17536,63600000.0
2006-04-03 11:29:00,1.17523,1.17534,1.17514,1.17514,83899999.0
2006-04-03 11:30:00,1.1752,1.17523,1.17515,1.1752,107600001.0
2006-04-03 11:31:00,1.1752,1.17525,1.17517,1.17525,62100000.0
2006-04-03 11:32:00,1.17521,1.17532,1.17516,1.17528,146399999.0
2006-04-03 11:33:00,1.17518,1.17518,1.17492,1.17492,25400000.0
2006-04-03 11:34:00,1.17482,1.17483,1.1744,1.17443,126000002.0
2006-04-03 11:35:00,1.17438,1.17438,1.17428,1.17433,135200001.0
2006-04-03 11:36:00,1.17432,1.17437,1.17425,1.17425,199100003.0
2006-04-03 11:37:00,1.17425,1.17428,1.17419,1.17419,92899999.0
2006-04-03 11:38:00,1.17412,1.17412,1.17362,1.17364,153200004.0
2006-04-03 11:39:00,1.1734,1.1734,1.17319,1.17331,118700001.0
2006-04-03 11:40:00,1.17333,1.17341,1.17327,1.17338,126399999.0
2006-04-03 11:41:00,1.17348,1.17348,1.17341,1.17348,108400001.0
2006-04-03 11:42:00,1.17356,1.17368,1.17355,1.17363,167599999.0
2006-04-03 11:43:00,1.17371,1.17376,1.17366,1.17366,42800000.0
2006-04-03 11:44:00,1.17344,1.17373,1.17344,1.17368,75899997.0
2006-04-03 11:45:00,1.17377,1.17377,1.17364,1.17364,42100001.0
2006-04-03 11:46:00,1.17365,1.17365,1.17355,1.17365,80400000.0
2006-04-03 11:47:00,1.17367,1.17373,1.17367,1.17373,9200000.0
2006-04-03 11:48:00,1.17375,1.1738,1.17375,1.17375,76699999.0
2006-04-03 11:49:00,1.17386,1.1739,1.17382,1.17383,225600001.0
2006-04-03 11:50:00,1.17392,1.17398,1.17382,1.17398,78300000.0
2006-04-03 11:51:00,1.1741,1.17433,1.1741,1.17412,100400002.0
2006-04-03 11:52:00,1.17423,1.17436,1.17423,1.17428,144399999.0
2006-04-03 11:53:00,1.17421,1.17429,1.17417,1.17417,119900002.0
2006-04-03 11:54:00,1.17428,1.17435,1.17426,1.17429,150699998.0
2006-04-03 11:55:00,1.17428,1.17428,1.17392,1.17401,107700001.0
2006-04-03 11:56:00,1.17399,1.17399,1.1738,1.17385,45700000.0
2006-04-03 11:57:00,1.17377,1.17377,1.17358,1.17358,195800001.0
2006-04-03 11:58:00,1.17353,1.17356,1.17347,1.17351,137499998.0
2006-04-03 11:59:00,1.17365,1.17377,1.17365,1.17377,115300002.0
2006-04-03 12:00:00,1.1738,1.1738,1.17363,1.17376,58899999.0
2006-04-03 12:01:00,1.1738,1.1738,1.17372,1.17375,69299999.0
2006-04-03 12:02:00,1.17375,1.1738,1.17375,1.17375,9200000.0
2006-04-03 12:03:00,1.1738,1.17388,1.1738,1.17383,41400000.0
2006-04-03 12:04:00,1.1739,1.1739,1.17385,1.1739,44600000.0
2006-04-03 12:05:00,1.17396,1.17408,1.17396,1.17397,36500000.0
2006-04-03 12:06:00,1.17395,1.17408,1.17391,1.17398,108300000.0
2006-04-03 12:07:00,1.17395,1.17395,1.17384,1.17384,50300000.0
2006-04-03 12:08:00,1.17383,1.1739,1.17372,1.17372,130100003.0
2006-04-03 12:09:00,1.17381,1.1739,1.17379,1.1739,90900001.0
2006-04-03 12:10:00,1.17379,1.17379,1.17376,1.17376,24699999.0
2006-04-03 12:11:00,1.17353,1.17356,1.17344,1.17344,115199998.0
2006-04-03 12:12:00,1.17335,1.17342,1.17312,1.17312,121899997.0
2006-04-03 12:13:00,1.17309,1.17345,1.17309,1.17338,138200001.0
2006-04-03 12:14:00,1.1734,1.17342,1.17335,1.17335,55000000.0
2006-04-03 12:15:00,1.1735,1.17364,1.17344,1.17364,147400003.0
2006-04-03 12:16:00,1.1735,1.1735,1.17324,1.17329,65600000.0
2006-04-03 12:17:00,1.17333,1.17333,1.1732,1.17325,96800002.0
2006-04-03 12:18:00,1.17336,1.17351,1.17336,1.17342,97100001.0
2006-04-03 12:19:00,1.17349,1.17358,1.17346,1.17358,99300002.0
2006-04-03 12:20:00,1.1736,1.17365,1.17355,1.17355,74800000.0
2006-04-03 12:21:00,1.17355,1.17365,1.17355,1.17355,73399998.0
2006-04-03 12:22:00,1.17362,1.17362,1.17355,1.17362,78899999.0
2006-04-03 12:23:00,1.17359,1.17359,1.17342,1.17355,125500000.0
2006-04-03 12:24:00,1.1736,1.1736,1.17355,1.17355,19900000.0
2006-04-03 12:25:00,1.17353,1.17359,1.17346,1.17356,72499999.0
2006-04-03 12:26:00,1.17365,1.17365,1.17358,1.17358,131299998.0
2006-04-03 12:27:00,1.17357,1.17365,1.1735,1.17365,93500000.0
2006-04-03 12:28:00,1.17355,1.17355,1.17343,1.17343,34300000.0
2006-04-03 12:29:00,1.17337,1.17349,1.17337,1.17345,55800000.0
2006-04-03 12:30:00,1.17341,1.17344,1.17341,1.17344,4000000.0
2006-04-03 12:31:00,1.17337,1.17349,1.17336,1.17346,94400001.0
2006-04-03 12:32:00,1.17333,1.17333,1.17312,1.17312,101399999.0
2006-04-03 12:33:00,1.1733,1.17349,1.1733,1.17348,103100000.0
2006-04-03 12:34:00,1.17359,1.17375,1.17353,1.17353,81800001.0
2006-04-03 12:35:00,1.1735,1.17353,1.17344,1.17352,78599999.0
2006-04-03 12:36:00,1.17352,1.17354,1.17336,1.17346,33200000.0
2006-04-03 12:37:00,1.17347,1.17347,1.17337,1.1734,97900000.0
2006-04-03 12:38:00,1.17335,1.17335,1.17327,1.17327,4000000.0
2006-04-03 12:39:00,1.17343,1.17386,1.17343,1.1738,99899998.0
2006-04-03 12:40:00,1.1739,1.17404,1.17385,1.17395,189399999.0
2006-04-03 12:41:00,1.17387,1.17387,1.17377,1.17387,175499995.0
2006-04-03 12:42:00,1.17388,1.17391,1.17377,1.17382,104999999.0
2006-04-03 12:43:00,1.17375,1.1738,1.17375,1.1738,30300000.0
2006-04-03 12:44:00,1.17377,1.17385,1.17375,1.1738,162200005.0
2006-04-03 12:45:00,1.1738,1.17385,1.1737,1.1738,80599998.0
2006-04-03 12:46:00,1.17385,1.17385,1.1738,1.1738,6200000.0
2006-04-03 12:47:00,1.17381,1.1739,1.17381,1.17381,126500000.0
2006-04-03 12:48:00,1.17392,1.17396,1.17377,1.17379,108700000.0
2006-04-03 12:49:00,1.17376,1.17376,1.17366,1.17366,30900000.0
2006-04-03 12:50:00,1.17378,1.17386,1.17368,1.17368,116700002.0
2006-04-03 12:51:00,1.17367,1.1737,1.1736,1.1737,78099999.0
2006-04-03 12:52:00,1.1737,1.17377,1.1737,1.17377,36399999.0
2006-04-03 12:53:00,1.1738,1.17382,1.1738,1.17382,30399999.0
2006-04-03 12:54:00,1.17383,1.17383,1.17377,1.17377,53800000.0
2006-04-03 12:55:00,1.17375,1.1738,1.17375,1.17375,98799999.0
2006-04-03 12:56:00,1.17383,1.17391,1.17377,1.17382,56900000.0
2006-04-03 12:57:00,1.1738,1.17382,1.17375,1.17382,3000000.0
2006-04-03 12:58:00,1.17375,1.1738,1.17375,1.1738,61500000.0
2006-04-03 12:59:00,1.17378,1.17388,1.17375,1.17388,93199999.0
2006-04-03 13:00:00,1.1738,1.17385,1.17373,1.17375,154899998.0
2006-04-03 13:01:00,1.17385,1.17385,1.17375,1.17385,44400001.0
2006-04-03 13:02:00,1.17383,1.17403,1.17383,1.17403,80800001.0
2006-04-03 13:03:00,1.17412,1.1742,1.17409,1.17409,110699998.0
2006-04-03 13:04:00,1.17426,1.17476,1.17426,1.17473,78300000.0
2006-04-03 13:05:00,1.17468,1.17468,1.17462,1.17462,11900000.0
2006-04-03 13:06:00,1.17457,1.17457,1.17444,1.17444,76799999.0
2006-04-03 13:07:00,1.17442,1.17442,1.17424,1.17425,107300002.0
2006-04-03 13:08:00,1.17427,1.17428,1.17416,1.17428,128200000.0
2006-04-03 13:09:00,1.17427,1.17433,1.17425,1.17433,91300002.0
2006-04-03 13:10:00,1.1743,1.17442,1.1743,1.17442,87699996.0
2006-04-03 13:11:00,1.17449,1.17449,1.17437,1.1744,62100002.0
2006-04-03 13:12:00,1.17428,1.17428,1.17428,1.17428,6400000.0
2006-04-03 13:13:00,1.17424,1.17424,1.17424,1.17424,55699999.0
2006-04-03 13:14:00,1.17415,1.17415,1.17405,1.17408,12100000.0
2006-04-03 13:15:00,1.17406,1.17409,1.17394,1.17407,66399999.0
2006-04-03 13:16:00,1.17415,1.1742,1.17415,1.1742,39500000.0
2006-04-03 13:17:00,1.17428,1.1743,1.17424,1.17425,115899999.0
2006-04-03 13:18:00,1.17451,1.17462,1.17451,1.17462,37500000.0
2006-04-03 13:19:00,1.17471,1.17471,1.17459,1.17459,89600001.0
2006-04-03 13:20:00,1.17462,1.17475,1.17461,1.17464,103100001.0
2006-04-03 13:21:00,1.17459,1.17459,1.17434,1.1744,169500000.0
2006-04-03 13:22:00,1.17431,1.17444,1.17431,1.17433,53499999.0
2006-04-03 13:23:00,1.17428,1.17428,1.17426,1.17426,34200000.0
2006-04-03 13:24:00,1.17425,1.1743,1.17418,1.1743,101700003.0
2006-04-03 13:25:00,1.17425,1.17425,1.1742,1.17423,78500000.0
2006-04-03 13:26:00,1.1742,1.17425,1.1742,1.1742,12900000.0
2006-04-03 13:27:00,1.17425,1.17425,1.1742,1.17425,163599998.0
2006-04-03 13:28:00,1.17425,1.17425,1.1742,1.1742,20500000.0
2006-04-03 13:29:00,1.1742,1.1742,1.17395,1.17395,161900003.0
2006-04-03 13:30:00,1.17397,1.17397,1.17387,1.17391,109100001.0
2006-04-03 13:31:00,1.17383,1.17392,1.17377,1.17377,60799999.0
2006-04-03 13:32:00,1.1738,1.1738,1.17378,1.17378,85500001.0
2006-04-03 13:33:00,1.17385,1.17385,1.17373,1.17378,58799999.0
2006-04-03 13:34:00,1.1738,1.1738,1.1738,1.1738,4000000.0
2006-04-03 13:35:00,1.17375,1.17375,1.17343,1.17358,128699997.0
2006-04-03 13:36:00,1.17354,1.17387,1.17354,1.17387,150400002.0
2006-04-03 13:37:00,1.1738,1.17394,1.1738,1.17382,58700000.0
2006-04-03 13:38:00,1.17394,1.17405,1.17386,1.17386,92600001.0
2006-04-03 13:39:00,1.17391,1.17399,1.17391,1.17399,9600000.0
2006-04-03 13:40:00,1.17408,1.1741,1.17405,1.1741,80600000.0
2006-04-03 13:41:00,1.17409,1.17409,1.17391,1.17395,59100002.0
2006-04-03 13:42:00,1.17405,1.17405,1.17393,1.17395,187300002.0
2006-04-03 13:43:00,1.17405,1.17405,1.17395,1.17395,49600000.0
2006-04-03 13:44:00,1.17407,1.17434,1.17407,1.17409,117899999.0
2006-04-03 13:45:00,1.17401,1.17419,1.17394,1.17419,61599999.0
2006-04-03 13:46:00,1.17429,1.17429,1.17426,1.17426,14400000.0
2006-04-03 13:47:00,1.17423,1.17432,1.1742,1.17429,148300001.0
2006-04-03 13:48:00,1.17435,1.1744,1.17435,1.1744,64800001.0
2006-04-03 13:49:00,1.17452,1.17456,1.17452,1.17452,23300000.0
2006-04-03 13:50:00,1.17458,1.17458,1.17448,1.17452,108700001.0
2006-04-03 13:51:00,1.17455,1.17465,1.17455,1.17465,55800000.0
2006-04-03 13:52:00,1.17464,1.17473,1.1746,1.17463,43000000.0
2006-04-03 13:53:00,1.17455,1.17455,1.17452,1.17452,36600000.0
2006-04-03 13:54:00,1.17441,1.17444,1.17441,1.17444,33700000.0
2006-04-03 13:55:00,1.17437,1.17444,1.17437,1.17439,66400001.0
2006-04-03 13:56:00,1.17435,1.17443,1.17435,1.1744,50100000.0
2006-04-03 13:57:00,1.17434,1.17442,1.17414,1.17433,106700000.0
2006-04-03 13:58:00,1.17426,1.17426,1.1741,1.17418,98200000.0
2006-04-03 13:59:00,1.17423,1.1744,1.17423,1.17431,97200001.0
2006-04-03 14:00:00,1.17425,1.17434,1.17417,1.1743,43000000.0
2006-04-03 14:01:00,1.17419,1.17424,1.17415,1.17419,91400001.0
2006-04-03 14:02:00,1.17418,1.17418,1.17414,1.17418,9000000.0
2006-04-03 14:03:00,1.17417,1.17434,1.17417,1.17434,150600002.0
2006-04-03 14:04:00,1.17427,1.17436,1.17427,1.17436,25800000.0
2006-04-03 14:05:00,1.17437,1.1745,1.17437,1.17442,70200002.0
2006-04-03 14:06:00,1.17442,1.17452,1.17442,1.17452,63799998.0
2006-04-03 14:07:00,1.17447,1.17453,1.17424,1.17424,46000000.0
2006-04-03 14:08:00,1.1743,1.17438,1.17424,1.17426,105200003.0
2006-04-03 14:09:00,1.17434,1.17444,1.17434,1.17444,42799999.0
2006-04-03 14:10:00,1.17464,1.17471,1.17458,1.17463,231199997.0
2006-04-03 14:11:00,1.17458,1.17458,1.17449,1.17458,153799999.0
2006-04-03 14:12:00,1.1746,1.17465,1.17457,1.1746,130400000.0
2006-04-03 14:13:00,1.17457,1.17457,1.17447,1.17447,60500001.0
2006-04-03 14:14:00,1.1745,1.1746,1.1745,1.1745,83300001.0
2006-04-03 14:15:00,1.17446,1.1746,1.17445,1.17445,86100001.0
2006-04-03 14:16:00,1.17455,1.17464,1.17454,1.17458,180200001.0
2006-04-03 14:17:00,1.17461,1.17472,1.17461,1.17472,34800001.0
2006-04-03 14:18:00,1.17498,1.17536,1.17498,1.17536,88400000.0
2006-04-03 14:19:00,1.17542,1.17566,1.17541,1.17566,10400000.0
2006-04-03 14:20:00,1.17561,1.17561,1.17502,1.17502,137900002.0
2006-04-03 14:21:00,1.17499,1.17576,1.17497,1.17576,86800002.0
2006-04-03 14:22:00,1.17603,1.17626,1.17603,1.17615,91700001.0
2006-04-03 14:23:00,1.17637,1.17651,1.17616,1.17631,148599999.0
2006-04-03 14:24:00,1.1765,1.17668,1.1765,1.17655,33599999.0
2006-04-03 14:25:00,1.17645,1.17645,1.17633,1.17638,113100001.0
2006-04-03 14:26:00,1.17626,1.17626,1.17597,1.17606,65700000.0
2006-04-03 14:27:00,1.17596,1.17596,1.17578,1.17581,87699998.0
2006-04-03 14:28:00,1.17584,1.17605,1.17584,1.17605,89600000.0
2006-04-03 14:29:00,1.17603,1.17614,1.17591,1.17606,77700000.0
2006-04-03 14:30:00,1.17603,1.17615,1.17597,1.17607,84600000.0
2006-04-03 14:31:00,1.17608,1.17608,1.17589,1.17592,128100000.0
2006-04-03 14:32:00,1.17581,1.17591,1.17574,1.17591,81500000.0
2006-04-03 14:33:00,1.17597,1.17597,1.17587,1.17595,136900002.0
2006-04-03 14:34:00,1.17586,1.17596,1.17576,1.17596,128400001.0
2006-04-03 14:35:00,1.17593,1.17593,1.1756,1.1756,86900001.0
2006-04-03 14:36:00,1.17567,1.17569,1.17563,1.17569,122600001.0
2006-04-03 14:37:00,1.17568,1.17583,1.17558,1.17558,84900001.0
2006-04-03 14:38:00,1.17552,1.17554,1.17539,1.17543,237999998.0
2006-04-03 14:39:00,1.17543,1.17554,1.1754,1.17544,83199999.0
2006-04-03 14:40:00,1.1754,1.17553,1.1754,1.17541,171799999.0
2006-04-03 14:41:00,1.17545,1.17545,1.17545,1.17545,3200000.0
2006-04-03 14:42:00,1.17535,1.17535,1.17524,1.17527,51200000.0
2006-04-03 14:43:00,1.17526,1.17536,1.17518,1.17522,39800000.0
2006-04-03 14:44:00,1.1751,1.17512,1.17505,1.17505,148500003.0
2006-04-03 14:45:00,1.17507,1.17513,1.17502,1.17503,79200000.0
2006-04-03 14:46:00,1.17499,1.17509,1.17499,1.17509,129500001.0
2006-04-03 14:47:00,1.17506,1.17506,1.17504,1.17504,48099998.0
2006-04-03 14:48:00,1.17495,1.17499,1.17486,1.17486,178099999.0
2006-04-03 14:49:00,1.17472,1.17474,1.17456,1.17461,123300000.0
2006-04-03 14:50:00,1.17472,1.17494,1.17471,1.17494,56100001.0
2006-04-03 14:51:00,1.17499,1.17526,1.17499,1.17519,46900000.0
2006-04-03 14:52:00,1.17537,1.17567,1.17537,1.17557,94400002.0
2006-04-03 14:53:00,1.17562,1.17568,1.17537,1.17537,34500000.0
2006-04-03 14:54:00,1.17519,1.17535,1.17519,1.17534,72499999.0
2006-04-03 14:55:00,1.17543,1.17543,1.1752,1.17528,75200000.0
2006-04-03 14:56:00,1.17515,1.17515,1.17489,1.17493,140500001.0
2006-04-03 14:57:00,1.17504,1.17528,1.17504,1.17528,61499997.0
2006-04-03 14:58:00,1.17536,1.17536,1.17509,1.17509,100600001.0
2006-04-03 14:59:00,1.17509,1.17509,1.1749,1.17499,83000000.0
2006-04-03 15:00:00,1.17499,1.17499,1.17494,1.17495,71900000.0
2006-04-03 15:01:00,1.17495,1.17505,1.17483,1.175,117100000.0
2006-04-03 15:02:00,1.17502,1.17514,1.17502,1.17505,110999998.0
2006-04-03 15:03:00,1.17498,1.17513,1.17488,1.17503,157399999.0
2006-04-03 15:04:00,1.17501,1.17508,1.17499,1.17508,80400000.0
2006-04-03 15:05:00,1.17508,1.17531,1.17505,1.17526,82800001.0
2006-04-03 15:06:00,1.17536,1.17548,1.17536,1.17541,73700000.0
2006-04-03 15:07:00,1.17541,1.17589,1.17537,1.17589,120100001.0
2006-04-03 15:08:00,1.17597,1.17615,1.17597,1.17612,37000000.0
2006-04-03 15:09:00,1.17613,1.17613,1.17607,1.17607,3200000.0
2006-04-03 15:10:00,1.17589,1.17589,1.17581,1.17581,1300000.0
2006-04-03 15:11:00,1.17572,1.17579,1.17572,1.17578,196400002.0
2006-04-03 15:12:00,1.17567,1.17567,1.17542,1.1755,96799999.0
2006-04-03 15:13:00,1.17541,1.17541,1.17525,1.17538,92800002.0
2006-04-03 15:14:00,1.17542,1.1755,1.17536,1.17536,106900000.0
2006-04-03 15:15:00,1.1753,1.1753,1.1751,1.17519,47000000.0
2006-04-03 15:16:00,1.17524,1.17537,1.17514,1.17514,35300000.0
2006-04-03 15:17:00,1.17513,1.17515,1.17501,1.17515,65599999.0
2006-04-03 15:18:00,1.17506,1.17506,1.17496,1.175,118300002.0
2006-04-03 15:19:00,1.1749,1.1752,1.1749,1.17518,113400001.0
2006-04-03 15:20:00,1.17529,1.17544,1.17529,1.17544,60699999.0
2006-04-03 15:21:00,1.17533,1.17546,1.17533,1.17534,84700001.0
2006-04-03 15:22:00,1.17531,1.17539,1.17529,1.17538,56600000.0
2006-04-03 15:23:00,1.17527,1.1754,1.17527,1.17531,93199998.0
2006-04-03 15:24:00,1.1753,1.17538,1.17515,1.17538,60500000.0
2006-04-03 15:25:00,1.17537,1.17537,1.17533,1.17533,80700000.0
2006-04-03 15:26:00,1.17539,1.17541,1.17539,1.17541,700000.0
2006-04-03 15:27:00,1.17552,1.17557,1.17548,1.17553,97700001.0
2006-04-03 15:28:00,1.17549,1.17566,1.17549,1.1756,82999999.0
2006-04-03 15:29:00,1.1756,1.1756,1.17542,1.1755,101300001.0
2006-04-03 15:30:00,1.1754,1.17546,1.1754,1.17541,65000001.0
2006-04-03 15:31:00,1.17535,1.17543,1.17532,1.17538,89900000.0
2006-04-03 15:32:00,1.1754,1.17545,1.17535,1.17535,79899999.0
2006-04-03 15:33:00,1.17533,1.17535,1.17531,1.17532,126099999.0
2006-04-03 15:34:00,1.17533,1.17533,1.17512,1.17518,145199999.0
2006-04-03 15:35:00,1.17525,1.17543,1.17525,1.1753,107200002.0
2006-04-03 15:36:00,1.17525,1.17538,1.17518,1.1752,82300000.0
2006-04-03 15:37:00,1.17523,1.17552,1.17523,1.17545,133099997.0
2006-04-03 15:38:00,1.17545,1.17568,1.17545,1.17568,54600002.0
2006-04-03 15:39:00,1.17563,1.17563,1.17522,1.17542,137500000.0
2006-04-03 15:40:00,1.17545,1.17552,1.17539,1.17542,89700001.0
2006-04-03 15:41:00,1.17534,1.17563,1.17534,1.17563,142899995.0
2006-04-03 15:42:00,1.17571,1.17593,1.17571,1.17592,58300001.0
2006-04-03 15:43:00,1.17595,1.17598,1.17586,1.1759,110299999.0
2006-04-03 15:44:00,1.17587,1.17587,1.17583,1.17583,47099999.0
2006-04-03 15:45:00,1.17585,1.17585,1.17585,1.17585,1600000.0
2006-04-03 15:46:00,1.17577,1.17593,1.17575,1.17575,95300001.0
2006-04-03 15:47:00,1.17577,1.17596,1.17577,1.17583,56000000.0
2006-04-03 15:48:00,1.17587,1.17588,1.17575,1.17582,67300001.0
2006-04-03 15:49:00,1.17586,1.17586,1.1757,1.1757,86199998.0
2006-04-03 15:50:00,1.17572,1.17572,1.17568,1.17568,42899998.0
2006-04-03 15:51:00,1.1755,1.1755,1.17502,1.17529,108000000.0
2006-04-03 15:52:00,1.17528,1.17535,1.17508,1.17523,104700000.0
2006-04-03 15:53:00,1.17526,1.17528,1.17516,1.17528,28700000.0
2006-04-03 15:54:00,1.17542,1.17542,1.17534,1.1754,74200001.0
2006-04-03 15:55:00,1.17542,1.17548,1.17542,1.17543,46400000.0
2006-04-03 15:56:00,1.1754,1.1754,1.1754,1.1754,74600000.0
2006-04-03 15:57:00,1.17543,1.17547,1.17536,1.17536,88600002.0
2006-04-03 15:58:00,1.17535,1.17543,1.175,1.175,156800000.0
2006-04-03 15:59:00,1.17487,1.17491,1.17482,1.17486,37800000.0
2006-04-03 16:00:00,1.17493,1.17493,1.17442,1.17442,91500002.0
2006-04-03 16:01:00,1.17418,1.17433,1.17395,1.17433,91900000.0
2006-04-03 16:02:00,1.17442,1.17464,1.17442,1.17451,141000000.0
2006-04-03 16:03:00,1.17445,1.1745,1.17433,1.1745,127300002.0
2006-04-03 16:04:00,1.1748,1.17538,1.1748,1.17525,120400001.0
2006-04-03 16:05:00,1.1752,1.17524,1.17518,1.17523,76699999.0
2006-04-03 16:06:00,1.17519,1.17519,1.17496,1.175,78900000.0
2006-04-03 16:07:00,1.1751,1.17514,1.17499,1.17499,59900001.0
2006-04-03 16:08:00,1.17492,1.175,1.17479,1.17488,67700000.0
2006-04-03 16:09:00,1.17488,1.17503,1.17488,1.17503,72400000.0
2006-04-03 16:10:00,1.17515,1.17516,1.17495,1.17502,192800001.0
2006-04-03 16:11:00,1.17495,1.17507,1.17485,1.17488,226800004.0
2006-04-03 16:12:00,1.17483,1.17483,1.17457,1.17457,94599998.0
2006-04-03 16:13:00,1.17446,1.17473,1.17446,1.17461,112899998.0
2006-04-03 16:14:00,1.17469,1.1748,1.17465,1.17478,162499998.0
2006-04-03 16:15:00,1.17485,1.1751,1.17485,1.1751,59300000.0
2006-04-03 16:16:00,1.17516,1.17516,1.175,1.17511,39600000.0
2006-04-03 16:17:00,1.17505,1.17505,1.17489,1.17503,139699998.0
2006-04-03 16:18:00,1.17497,1.17497,1.17479,1.17479,67699999.0
2006-04-03 16:19:00,1.17476,1.17476,1.17449,1.17449,64099998.0
2006-04-03 16:20:00,1.17426,1.17426,1.17409,1.17414,79100000.0
2006-04-03 16:21:00,1.17413,1.17436,1.17413,1.1743,103900001.0
2006-04-03 16:22:00,1.17423,1.17437,1.17423,1.17437,139100002.0
2006-04-03 16:23:00,1.17447,1.17447,1.17429,1.17433,148299999.0
2006-04-03 16:24:00,1.17438,1.17445,1.17431,1.17445,87400001.0
2006-04-03 16:25:00,1.17452,1.17456,1.17445,1.17445,86900000.0
2006-04-03 16:26:00,1.17437,1.17446,1.17435,1.1744,128300000.0
2006-04-03 16:27:00,1.17443,1.1745,1.17436,1.17439,130500003.0
2006-04-03 16:28:00,1.17428,1.17428,1.17388,1.17399,102100001.0
2006-04-03 16:29:00,1.17388,1.17388,1.17374,1.17378,51799999.0
2006-04-03 16:30:00,1.17371,1.17371,1.17333,1.17333,43200000.0
2006-04-03 16:31:00,1.17333,1.17351,1.17333,1.17347,79600000.0
2006-04-03 16:32:00,1.17349,1.17352,1.17337,1.1734,51899999.0
2006-04-03 16:33:00,1.1735,1.17357,1.17345,1.17345,94899999.0
2006-04-03 16:34:00,1.17341,1.17361,1.17333,1.17333,100900000.0
2006-04-03 16:35:00,1.1734,1.17348,1.17339,1.17348,62900001.0
2006-04-03 16:36:00,1.17344,1.17346,1.17344,1.17344,29500000.0
2006-04-03 16:37:00,1.17338,1.17338,1.17328,1.17338,41500000.0
2006-04-03 16:38:00,1.17343,1.1735,1.17334,1.17334,143900002.0
2006-04-03 16:39:00,1.17345,1.17361,1.17345,1.17359,23400000.0
2006-04-03 16:40:00,1.17347,1.17351,1.17337,1.1735,67500000.0
2006-04-03 16:41:00,1.17342,1.17342,1.17327,1.17327,90400002.0
2006-04-03 16:42:00,1.17309,1.17309,1.17287,1.17287,27300000.0
2006-04-03 16:43:00,1.1727,1.17286,1.17229,1.17229,40000000.0
2006-04-03 16:44:00,1.17217,1.17228,1.17201,1.17211,86600000.0
2006-04-03 16:45:00,1.17227,1.17239,1.17225,1.17228,99700001.0
2006-04-03 16:46:00,1.17226,1.17226,1.172,1.172,78999999.0
2006-04-03 16:47:00,1.17205,1.17213,1.17205,1.17205,67400000.0
2006-04-03 16:48:00,1.17209,1.17221,1.17209,1.1722,86200002.0
2006-04-03 16:49:00,1.17217,1.17232,1.17216,1.17232,102900001.0
2006-04-03 16:50:00,1.17231,1.1725,1.17231,1.17245,257900002.0
2006-04-03 16:51:00,1.17247,1.17255,1.17247,1.17255,27800000.0
2006-04-03 16:52:00,1.17261,1.17261,1.17243,1.17254,94000001.0
2006-04-03 16:53:00,1.17259,1.17262,1.17229,1.17229,69600000.0
2006-04-03 16:54:00,1.17217,1.17232,1.17213,1.17215,143900001.0
2006-04-03 16:55:00,1.17227,1.17227,1.17209,1.1721,157200002.0
2006-04-03 16:56:00,1.17207,1.17207,1.17186,1.17192,81599999.0
2006-04-03 16:57:00,1.17192,1.17215,1.17192,1.17205,78700000.0
2006-04-03 16:58:00,1.17212,1.17232,1.17212,1.17228,79600000.0
2006-04-03 16:59:00,1.17216,1.17252,1.17205,1.17252,57900000.0
2006-04-03 17:00:00,1.17277,1.17277,1.17244,1.17249,79900000.0
2006-04-03 17:01:00,1.17242,1.17256,1.17242,1.1725,104700000.0
2006-04-03 17:02:00,1.17253,1.17257,1.17245,1.1725,49400001.0
2006-04-03 17:03:00,1.17256,1.17264,1.17251,1.17255,143300000.0
2006-04-03 17:04:00,1.17249,1.17266,1.17249,1.17254,30300000.0
2006-04-03 17:05:00,1.17265,1.17275,1.17265,1.17275,24800000.0
2006-04-03 17:06:00,1.17294,1.17311,1.17292,1.17292,120999998.0
2006-04-03 17:07:00,1.1728,1.1728,1.17244,1.17244,117000000.0
2006-04-03 17:08:00,1.17249,1.17264,1.17249,1.17258,38500000.0
2006-04-03 17:09:00,1.17261,1.17261,1.17247,1.17257,48600000.0
2006-04-03 17:10:00,1.17253,1.17255,1.17242,1.17249,59600002.0
2006-04-03 17:11:00,1.17226,1.17229,1.17223,1.17224,97000002.0
2006-04-03 17:12:00,1.17213,1.17213,1.17197,1.17201,64900000.0
2006-04-03 17:13:00,1.17188,1.17195,1.17182,1.17192,118500004.0
2006-04-03 17:14:00,1.17186,1.17202,1.17186,1.17202,93399999.0
2006-04-03 17:15:00,1.17177,1.17177,1.17145,1.17149,47200001.0
2006-04-03 17:16:00,1.1715,1.17159,1.17147,1.17147,151500002.0
2006-04-03 17:17:00,1.17165,1.1719,1.17165,1.1719,9800000.0
2006-04-03 17:18:00,1.17203,1.17203,1.17177,1.17177,139400000.0
2006-04-03 17:19:00,1.17173,1.17204,1.17173,1.17191,132200000.0
2006-04-03 17:20:00,1.17181,1.17181,1.17163,1.17171,205500004.0
2006-04-03 17:21:00,1.17175,1.17202,1.17175,1.172,97800000.0
2006-04-03 17:22:00,1.17198,1.17207,1.17195,1.17207,58099999.0
2006-04-03 17:23:00,1.17207,1.17218,1.17195,1.17195,184400001.0
2006-04-03 17:24:00,1.17202,1.17206,1.17202,1.17206,19300000.0
2006-04-03 17:25:00,1.17176,1.17176,1.17154,1.17154,8800000.0
2006-04-03 17:26:00,1.17123,1.17128,1.17119,1.17125,63499999.0
2006-04-03 17:27:00,1.17137,1.17156,1.17137,1.17156,90599999.0
2006-04-03 17:28:00,1.17145,1.17153,1.17134,1.17153,95499998.0
2006-04-03 17:29:00,1.17175,1.17214,1.17175,1.17203,66500000.0
2006-04-03 17:30:00,1.17217,1.17222,1.17183,1.17205,88900002.0
2006-04-03 17:31:00,1.17207,1.17213,1.17199,1.17207,61100001.0
2006-04-03 17:32:00,1.17223,1.1726,1.17223,1.1726,60699999.0
2006-04-03 17:33:00,1.17245,1.17256,1.17217,1.17223,144200001.0
2006-04-03 17:34:00,1.17206,1.17206,1.1719,1.1719,31100000.0
2006-04-03 17:35:00,1.17185,1.17194,1.17169,1.17169,88299999.0
2006-04-03 17:36:00,1.17182,1.17182,1.17178,1.17178,53199999.0
2006-04-03 17:37:00,1.172,1.172,1.17186,1.17193,89900000.0
2006-04-03 17:38:00,1.17187,1.17195,1.17171,1.17195,130500001.0
2006-04-03 17:39:00,1.17188,1.17188,1.17161,1.17161,112700000.0
2006-04-03 17:40:00,1.17167,1.17173,1.17164,1.17173,49899999.0
2006-04-03 17:41:00,1.17166,1.17175,1.17166,1.1717,101600000.0
2006-04-03 17:42:00,1.17163,1.1717,1.1716,1.1717,137499999.0
2006-04-03 17:43:00,1.17174,1.17195,1.17173,1.17173,145700002.0
2006-04-03 17:44:00,1.17169,1.17174,1.17152,1.17165,175699997.0
2006-04-03 17:45:00,1.17165,1.17174,1.17165,1.17172,68500002.0
2006-04-03 17:46:00,1.17171,1.17171,1.17162,1.17162,33900000.0
2006-04-03 17:47:00,1.17163,1.17163,1.17163,1.17163,4800000.0
2006-04-03 17:48:00,1.17162,1.17167,1.17162,1.17162,57700001.0
2006-04-03 17:49:00,1.17157,1.1716,1.17157,1.1716,16700000.0
2006-04-03 17:50:00,1.1717,1.17187,1.1717,1.17172,55700000.0
2006-04-03 17:51:00,1.17165,1.17165,1.17152,1.17152,41699999.0
2006-04-03 17:52:00,1.17169,1.17169,1.17166,1.17166,19900001.0
2006-04-03 17:53:00,1.17161,1.17167,1.17157,1.17157,101899998.0
2006-04-03 17:54:00,1.17164,1.17216,1.17164,1.17216,130800002.0
2006-04-03 17:55:00,1.17212,1.17231,1.17212,1.17229,80600000.0
2006-04-03 17:56:00,1.17232,1.17238,1.1723,1.1723,123300001.0
2006-04-03 17:57:00,1.17229,1.17229,1.17199,1.17201,99400000.0
2006-04-03 17:58:00,1.17202,1.17208,1.17197,1.17201,182900000.0
2006-04-03 17:59:00,1.1718,1.1718,1.17157,1.17161,113099999.0
2006-04-03 18:00:00,1.17164,1.17171,1.17155,1.17155,53399999.0
2006-04-03 18:01:00,1.17143,1.17143,1.17111,1.17117,664600002.0
2006-04-03 18:02:00,1.17121,1.17128,1.1711,1.1711,786099999.0
2006-04-03 18:03:00,1.17103,1.17111,1.1706,1.17069,752299998.0
2006-04-03 18:04:00,1.17067,1.1707,1.17053,1.1707,934790001.0
2006-04-03 18:05:00,1.1708,1.17095,1.17074,1.17091,981600003.0
2006-04-03 18:06:00,1.17087,1.17091,1.17052,1.17057,560399999.0
2006-04-03 18:07:00,1.1705,1.1705,1.17031,1.17031,1283200004.0
2006-04-03 18:08:00,1.17029,1.17029,1.16993,1.1701,1242100001.0
2006-04-03 18:09:00,1.17006,1.1702,1.16956,1.16969,541700001.0
2006-04-03 18:10:00,1.16973,1.16991,1.16973,1.16975,630199995.0
2006-04-03 18:11:00,1.1698,1.16981,1.16946,1.16981,835600004.0
2006-04-03 18:12:00,1.16978,1.17008,1.16969,1.17008,100200001.0
2006-04-03 18:13:00,1.17022,1.1705,1.17016,1.1705,357300002.0
2006-04-03 18:14:00,1.17052,1.17052,1.17017,1.17017,473700001.0
2006-04-03 18:15:00,1.17004,1.17012,1.16994,1.16994,694599998.0
2006-04-03 18:16:00,1.16998,1.17018,1.16992,1.17018,557699999.0
2006-04-03 18:17:00,1.17016,1.17018,1.16994,1.16995,857900001.0
2006-04-03 18:18:00,1.16994,1.17011,1.16994,1.16999,603000007.0
2006-04-03 18:19:00,1.17008,1.17015,1.17004,1.17011,118500000.0
2006-04-03 18:20:00,1.17014,1.17014,1.1699,1.16995,714600001.0
2006-04-03 18:21:00,1.17004,1.1701,1.17001,1.17004,133199999.0
2006-04-03 18:22:00,1.1701,1.17017,1.1701,1.17015,280600002.0
2006-04-03 18:23:00,1.17023,1.17038,1.17023,1.17031,527400006.0
2006-04-03 18:24:00,1.1703,1.17042,1.17019,1.1702,422100002.0
2006-04-03 18:25:00,1.17015,1.17025,1.1701,1.17021,503700000.0
2006-04-03 18:26:00,1.17022,1.17034,1.17017,1.17017,962100004.0
2006-04-03 18:27:00,1.17015,1.17015,1.16989,1.16989,593900002.0
2006-04-03 18:28:00,1.16989,1.17004,1.16989,1.16992,348500000.0
2006-04-03 18:29:00,1.16991,1.17,1.16991,1.16991,261800001.0
2006-04-03 18:30:00,1.16991,1.17002,1.16986,1.16992,801399996.0
2006-04-03 18:31:00,1.16993,1.17008,1.16992,1.16997,348200001.0
2006-04-03 18:32:00,1.16998,1.17013,1.16995,1.17008,450100011.0
2006-04-03 18:33:00,1.17013,1.1705,1.17013,1.1705,514499999.0
2006-04-03 18:34:00,1.17057,1.17072,1.17055,1.17072,326100002.0
2006-04-03 18:35:00,1.1707,1.1707,1.17046,1.17059,311200004.0
2006-04-03 18:36:00,1.17059,1.17066,1.17051,1.17053,415100000.0
2006-04-03 18:37:00,1.17053,1.17065,1.17053,1.17054,127699999.0
2006-04-03 18:38:00,1.17058,1.17068,1.17054,1.17068,211800001.0
2006-04-03 18:39:00,1.17074,1.1711,1.17074,1.17104,214799999.0
2006-04-03 18:40:00,1.17108,1.17118,1.171,1.17105,620599998.0
2006-04-03 18:41:00,1.17097,1.17111,1.17074,1.17076,462200003.0
2006-04-03 18:42:00,1.17077,1.17081,1.17047,1.17068,494700001.0
2006-04-03 18:43:00,1.17071,1.17084,1.1707,1.17072,534089997.0
2006-04-03 18:44:00,1.17067,1.17067,1.17042,1.17042,268200003.0
2006-04-03 18:45:00,1.17041,1.17041,1.17026,1.17028,570300006.0
2006-04-03 18:46:00,1.17028,1.17029,1.17012,1.1702,245400002.0
2006-04-03 18:47:00,1.17029,1.17048,1.17029,1.17048,47100001.0
2006-04-03 18:48:00,1.17058,1.17062,1.17046,1.17062,155599997.0
2006-04-03 18:49:00,1.17063,1.17063,1.17052,1.17057,103999997.0
2006-04-03 18:50:00,1.1706,1.17102,1.1706,1.17102,86300002.0
2006-04-03 18:51:00,1.171,1.17124,1.17077,1.17077,95599999.0
2006-04-03 18:52:00,1.17081,1.17134,1.17081,1.17134,86800000.0
2006-04-03 18:53:00,1.17148,1.17169,1.17148,1.17163,461000006.0
2006-04-03 18:54:00,1.17185,1.17194,1.17162,1.1718,242999996.0
2006-04-03 18:55:00,1.17186,1.17199,1.17179,1.17197,483500002.0
2006-04-03 18:56:00,1.172,1.17214,1.172,1.17214,196900003.0
2006-04-03 18:57:00,1.17217,1.17231,1.17214,1.17231,285299999.0
2006-04-03 18:58:00,1.17239,1.17245,1.17228,1.17245,228200004.0
2006-04-03 18:59:00,1.17251,1.17336,1.17251,1.17282,537700002.0
2006-04-03 19:00:00,1.17288,1.17323,1.17278,1.17323,283599999.0
2006-04-03 19:01:00,1.17318,1.17318,1.17277,1.17277,57600002.0
2006-04-03 19:02:00,1.17274,1.17285,1.17274,1.1728,265200000.0
2006-04-03 19:03:00,1.17268,1.17273,1.1726,1.17263,590899993.0
2006-04-03 19:04:00,1.17274,1.17296,1.17264,1.17275,188400004.0
2006-04-03 19:05:00,1.17273,1.17278,1.17267,1.17276,362300004.0
2006-04-03 19:06:00,1.17277,1.17282,1.17259,1.17276,437700003.0
2006-04-03 19:07:00,1.17276,1.17276,1.17258,1.17268,214700003.0
2006-04-03 19:08:00,1.17263,1.17265,1.17255,1.17263,443999996.0
2006-04-03 19:09:00,1.17266,1.17293,1.17266,1.17291,674499999.0
2006-04-03 19:10:00,1.17303,1.17306,1.17296,1.17296,130999999.0
2006-04-03 19:11:00,1.17295,1.173,1.1729,1.17297,286100002.0
2006-04-03 19:12:00,1.17297,1.17302,1.17292,1.17295,190399997.0
2006-04-03 19:13:00,1.17295,1.173,1.17292,1.17295,171599999.0
2006-04-03 19:14:00,1.17293,1.17308,1.17292,1.17305,367900005.0
2006-04-03 19:15:00,1.173,1.173,1.17295,1.173,443700000.0
2006-04-03 19:16:00,1.173,1.17302,1.17298,1.173,306500002.0
2006-04-03 19:17:00,1.173,1.173,1.17281,1.17286,249199999.0
2006-04-03 19:18:00,1.17276,1.17276,1.17259,1.17275,536000005.0
2006-04-03 19:19:00,1.17273,1.17283,1.17273,1.1728,62000000.0
2006-04-03 19:20:00,1.17277,1.17277,1.17266,1.17266,141299999.0
2006-04-03 19:21:00,1.1727,1.17274,1.17261,1.17261,181599999.0
2006-04-03 19:22:00,1.17258,1.17258,1.17249,1.17252,207700000.0
2006-04-03 19:23:00,1.17243,1.17243,1.1723,1.17243,102000000.0
2006-04-03 19:24:00,1.17225,1.17225,1.17215,1.1722,79400000.0
2006-04-03 19:25:00,1.17223,1.17228,1.17221,1.17221,118399998.0
2006-04-03 19:26:00,1.17227,1.17228,1.17227,1.17228,33600000.0
2006-04-03 19:27:00,1.17235,1.17235,1.17173,1.17197,369400004.0
2006-04-03 19:28:00,1.17201,1.17211,1.17199,1.17201,265200002.0
2006-04-03 19:29:00,1.17185,1.17185,1.17173,1.1718,56000000.0
2006-04-03 19:30:00,1.1718,1.1718,1.1716,1.17168,94100000.0
2006-04-03 19:31:00,1.17172,1.17175,1.17171,1.17171,76999999.0
2006-04-03 19:32:00,1.17155,1.17155,1.1713,1.17137,97500001.0
2006-04-03 19:33:00,1.17135,1.1714,1.17135,1.17135,348500002.0
2006-04-03 19:34:00,1.17137,1.17148,1.17137,1.17148,85399999.0
2006-04-03 19:35:00,1.1715,1.1715,1.1715,1.1715,3400000.0
2006-04-03 19:36:00,1.17149,1.17149,1.1714,1.1714,113400000.0
2006-04-03 19:37:00,1.17155,1.1716,1.17139,1.17142,557899996.0
2006-04-03 19:38:00,1.17135,1.17148,1.17128,1.17133,217599999.0
2006-04-03 19:39:00,1.17132,1.17143,1.17123,1.17124,432999997.0
2006-04-03 19:40:00,1.17123,1.17123,1.17106,1.17115,366400003.0
2006-04-03 19:41:00,1.1711,1.1711,1.17108,1.1711,244900001.0
2006-04-03 19:42:00,1.17112,1.17132,1.17112,1.17122,204200005.0
2006-04-03 19:43:00,1.17131,1.17131,1.17128,1.1713,117600000.0
2006-04-03 19:44:00,1.1713,1.1713,1.17127,1.17127,70200001.0
2006-04-03 19:45:00,1.1713,1.1713,1.17125,1.17125,96700001.0
2006-04-03 19:46:00,1.17123,1.17123,1.17105,1.17109,73800002.0
2006-04-03 19:47:00,1.17106,1.17106,1.17104,1.17104,26200000.0
2006-04-03 19:48:00,1.17107,1.17113,1.17107,1.17113,50400000.0
2006-04-03 19:49:00,1.17117,1.1712,1.17111,1.17112,194499999.0
2006-04-03 19:50:00,1.17111,1.17118,1.17109,1.17118,93800000.0
2006-04-03 19:51:00,1.17112,1.17112,1.17102,1.17108,45200000.0
2006-04-03 19:52:00,1.17112,1.17116,1.17112,1.17113,61399998.0
2006-04-03 19:53:00,1.17121,1.17132,1.17121,1.17121,214600001.0
2006-04-03 19:54:00,1.17123,1.17128,1.17123,1.17128,38199999.0
2006-04-03 19:55:00,1.17142,1.17145,1.1713,1.1713,104000000.0
2006-04-03 19:56:00,1.17152,1.17159,1.17149,1.17155,277099996.0
2006-04-03 19:57:00,1.1716,1.17185,1.1716,1.17171,174300001.0
2006-04-03 19:58:00,1.17167,1.17167,1.17145,1.1715,168000002.0
2006-04-03 19:59:00,1.17147,1.17147,1.17135,1.17143,146900004.0
2006-04-03 20:00:00,1.17148,1.17164,1.17145,1.17164,63100000.0
2006-04-03 20:01:00,1.17162,1.17164,1.17153,1.17153,56900000.0
2006-04-03 20:02:00,1.17152,1.17158,1.17147,1.17152,107699999.0
2006-04-03 20:03:00,1.1716,1.17172,1.17155,1.17164,580500001.0
2006-04-03 20:04:00,1.17165,1.17165,1.17158,1.17158,167500001.0
2006-04-03 20:05:00,1.17161,1.17176,1.17161,1.17165,137399999.0
2006-04-03 20:06:00,1.17173,1.1719,1.17173,1.17188,80600001.0
2006-04-03 20:07:00,1.17193,1.17201,1.17189,1.17198,252000000.0
2006-04-03 20:08:00,1.17194,1.17194,1.17172,1.17172,302000001.0
2006-04-03 20:09:00,1.1716,1.17168,1.1716,1.17163,225599999.0
2006-04-03 20:10:00,1.17155,1.17155,1.17116,1.17116,76799999.0
2006-04-03 20:11:00,1.17112,1.17132,1.17112,1.17128,244500003.0
2006-04-03 20:12:00,1.17133,1.17143,1.17131,1.17138,530200001.0
2006-04-03 20:13:00,1.17146,1.17158,1.17137,1.17158,124400002.0
2006-04-03 20:14:00,1.17155,1.17159,1.17151,1.17158,158800002.0
2006-04-03 20:15:00,1.17169,1.17178,1.17165,1.17177,625800002.0
2006-04-03 20:16:00,1.1718,1.17185,1.17175,1.17177,633500001.0
2006-04-03 20:17:00,1.17177,1.17188,1.17172,1.17185,370690005.0
2006-04-03 20:18:00,1.17191,1.17203,1.17188,1.17193,171200000.0
2006-04-03 20:19:00,1.17188,1.17192,1.17182,1.17186,48600000.0
2006-04-03 20:20:00,1.17178,1.17178,1.17135,1.17135,447100004.0
2006-04-03 20:21:00,1.17132,1.17146,1.17124,1.1713,273500002.0
2006-04-03 20:22:00,1.17133,1.17144,1.17131,1.17136,372099998.0
2006-04-03 20:23:00,1.17141,1.17152,1.17138,1.17147,526600000.0
2006-04-03 20:24:00,1.17153,1.17166,1.17148,1.17163,332300000.0
2006-04-03 20:25:00,1.17167,1.17167,1.17156,1.17156,94799999.0
2006-04-03 20:26:00,1.17157,1.17162,1.17157,1.17159,252200006.0
2006-04-03 20:27:00,1.17163,1.17181,1.17163,1.1717,181900004.0
2006-04-03 20:28:00,1.17173,1.17177,1.17145,1.17145,831599997.0
2006-04-03 20:29:00,1.1714,1.1716,1.1714,1.1716,374100002.0
2006-04-03 20:30:00,1.17163,1.17178,1.17163,1.17178,215000000.0
2006-04-03 20:31:00,1.17183,1.17183,1.17164,1.17172,472900000.0
2006-04-03 20:32:00,1.17172,1.1718,1.17172,1.1718,271999997.0
2006-04-03 20:33:00,1.17171,1.17172,1.1715,1.17153,305000001.0
2006-04-03 20:34:00,1.17145,1.17149,1.17144,1.17145,72500001.0
2006-04-03 20:35:00,1.17145,1.17145,1.17137,1.1714,92699998.0
2006-04-03 20:36:00,1.17139,1.17139,1.17125,1.17132,350599997.0
2006-04-03 20:37:00,1.17133,1.17136,1.17129,1.17135,215189999.0
2006-04-03 20:38:00,1.17135,1.1714,1.17132,1.1714,189500002.0
2006-04-03 20:39:00,1.1714,1.17145,1.17135,1.17145,424599998.0
2006-04-03 20:40:00,1.17145,1.17148,1.17132,1.17135,334100003.0
2006-04-03 20:41:00,1.17143,1.17154,1.17142,1.17151,378999999.0
2006-04-03 20:42:00,1.17148,1.17148,1.17132,1.17137,327199999.0
2006-04-03 20:43:00,1.17136,1.17138,1.17128,1.17136,173700005.0
2006-04-03 20:44:00,1.17143,1.17143,1.1713,1.17142,131200002.0
2006-04-03 20:45:00,1.17142,1.17142,1.17132,1.17132,192599999.0
2006-04-03 20:46:00,1.17135,1.17142,1.17134,1.17137,314700005.0
2006-04-03 20:47:00,1.17135,1.17135,1.1713,1.17132,230400003.0
2006-04-03 20:48:00,1.17135,1.17135,1.1713,1.17135,100200001.0
2006-04-03 20:49:00,1.17137,1.17144,1.1713,1.17144,327000000.0
2006-04-03 20:50:00,1.17138,1.17138,1.17132,1.17132,182800002.0
2006-04-03 20:51:00,1.17134,1.17135,1.17128,1.17134,84300001.0
2006-04-03 20:52:00,1.17137,1.17141,1.17136,1.17136,99299998.0
2006-04-03 20:53:00,1.1713,1.17135,1.17125,1.17125,203900002.0
2006-04-03 20:54:00,1.1713,1.17143,1.17127,1.17135,430200001.0
2006-04-03 20:55:00,1.17144,1.17157,1.17138,1.17157,155599999.0
2006-04-03 20:56:00,1.17159,1.1716,1.17149,1.1716,435399997.0
2006-04-03 20:57:00,1.17158,1.17163,1.17155,1.17162,322900003.0
2006-04-03 20:58:00,1.17168,1.17207,1.17168,1.17207,236700004.0
2006-04-03 20:59:00,1.17205,1.17208,1.17179,1.17179,282499998.0
2006-04-03 21:00:00,1.1718,1.17204,1.17179,1.17188,1079899997.0
2006-04-03 21:01:00,1.17192,1.17204,1.17189,1.172,526000000.0
2006-04-03 21:02:00,1.17192,1.17193,1.17171,1.17171,99400000.0
2006-04-03 21:03:00,1.17174,1.17174,1.17148,1.17157,547800003.0
2006-04-03 21:04:00,1.17167,1.17229,1.17167,1.17229,739899997.0
2006-04-03 21:05:00,1.1723,1.1723,1.17207,1.17211,805499997.0
2006-04-03 21:06:00,1.17225,1.17271,1.17225,1.17271,143199998.0
2006-04-03 21:07:00,1.17277,1.17277,1.17259,1.1727,649299997.0
2006-04-03 21:08:00,1.17272,1.17307,1.17272,1.17307,212200002.0
2006-04-03 21:09:00,1.17295,1.17311,1.17291,1.17311,121700000.0
2006-04-03 21:10:00,1.17313,1.17313,1.17293,1.17307,366400002.0
2006-04-03 21:11:00,1.17306,1.17306,1.17284,1.17286,332699997.0
2006-04-03 21:12:00,1.17288,1.17294,1.17261,1.17261,302099998.0
2006-04-03 21:13:00,1.17263,1.17277,1.17263,1.17272,551400000.0
2006-04-03 21:14:00,1.17277,1.17277,1.17251,1.17255,203300000.0
2006-04-03 21:15:00,1.17258,1.17271,1.17258,1.17271,99600001.0
2006-04-03 21:16:00,1.17271,1.17276,1.17261,1.17269,80600000.0
2006-04-03 21:17:00,1.17275,1.17275,1.1727,1.17275,35100000.0
2006-04-03 21:18:00,1.17282,1.17293,1.17279,1.17289,32700000.0
2006-04-03 21:19:00,1.17288,1.17293,1.17286,1.17292,123600002.0
2006-04-03 21:20:00,1.17295,1.17295,1.17295,1.17295,56099999.0
2006-04-03 21:21:00,1.17295,1.17295,1.17295,1.17295,35400001.0
2006-04-03 21:22:00,1.17295,1.17295,1.17295,1.17295,69100000.0
2006-04-03 21:23:00,1.17295,1.17305,1.17295,1.17305,29100001.0
2006-04-03 21:24:00,1.17286,1.17286,1.17267,1.17267,24700001.0
2006-04-03 21:25:00,1.1727,1.17273,1.1727,1.1727,65799999.0
2006-04-03 21:26:00,1.1727,1.17273,1.1727,1.1727,125900000.0
2006-04-03 21:27:00,1.1727,1.1727,1.17267,1.1727,196499998.0
2006-04-03 21:28:00,1.17274,1.17298,1.17274,1.17288,413299993.0
2006-04-03 21:29:00,1.17293,1.173,1.17292,1.17295,164000006.0
2006-04-03 21:30:00,1.173,1.173,1.17295,1.173,151500000.0
2006-04-03 21:31:00,1.173,1.173,1.173,1.173,34400000.0
2006-04-03 21:32:00,1.173,1.173,1.17293,1.173,259700001.0
2006-04-03 21:33:00,1.17308,1.17317,1.17303,1.17317,142600001.0
2006-04-03 21:34:00,1.1732,1.1732,1.1732,1.1732,167700004.0
2006-04-03 21:35:00,1.17318,1.17321,1.17314,1.1732,103100002.0
2006-04-03 21:36:00,1.17315,1.17315,1.17305,1.17305,36900000.0
2006-04-03 21:37:00,1.17315,1.17315,1.173,1.173,89500001.0
2006-04-03 21:38:00,1.173,1.17305,1.173,1.173,62300000.0
2006-04-03 21:39:00,1.173,1.173,1.17295,1.173,395999997.0
2006-04-03 21:40:00,1.173,1.173,1.17292,1.17295,363500001.0
2006-04-03 21:41:00,1.17302,1.17302,1.17298,1.173,39100000.0
2006-04-03 21:42:00,1.17297,1.173,1.17295,1.173,116799998.0
2006-04-03 21:43:00,1.173,1.173,1.17292,1.17292,157800000.0
2006-04-03 21:44:00,1.17295,1.173,1.17295,1.173,120499998.0
2006-04-03 21:45:00,1.17298,1.17298,1.17284,1.17284,128499999.0
2006-04-03 21:46:00,1.1728,1.17285,1.17275,1.17277,151600001.0
2006-04-03 21:47:00,1.17274,1.1728,1.17269,1.17269,113800000.0
2006-04-03 21:48:00,1.17272,1.17278,1.17271,1.17272,118300001.0
2006-04-03 21:49:00,1.17267,1.17276,1.17267,1.17268,129699997.0
2006-04-03 21:50:00,1.17263,1.17263,1.17233,1.17233,69800000.0
2006-04-03 21:51:00,1.17234,1.17237,1.17231,1.17231,111799998.0
2006-04-03 21:52:00,1.17233,1.17237,1.17219,1.17219,96200001.0
2006-04-03 21:53:00,1.17222,1.17238,1.17222,1.17238,149299999.0
2006-04-03 21:54:00,1.17236,1.17236,1.172,1.172,134600002.0
2006-04-03 21:55:00,1.17201,1.17207,1.17199,1.17207,58199999.0
2006-04-03 21:56:00,1.17207,1.17207,1.17206,1.17206,19100000.0
2006-04-03 21:57:00,1.17195,1.17207,1.17195,1.17207,16000000.0
2006-04-03 21:58:00,1.17199,1.17205,1.17198,1.17199,114200002.0
2006-04-03 21:59:00,1.1719,1.17205,1.1719,1.172,142100000.0
2006-04-03 22:00:00,1.17198,1.172,1.17185,1.1719,180800002.0
2006-04-03 22:01:00,1.17196,1.17199,1.17188,1.17188,143099997.0
2006-04-03 22:02:00,1.17185,1.17195,1.17185,1.17185,415399998.0
2006-04-03 22:03:00,1.17187,1.17198,1.17186,1.17198,181199999.0
2006-04-03 22:04:00,1.17206,1.17209,1.17191,1.17193,159299998.0
2006-04-03 22:05:00,1.17194,1.17207,1.17194,1.17195,89800000.0
2006-04-03 22:06:00,1.17195,1.17214,1.17195,1.17208,154700004.0
2006-04-03 22:07:00,1.17217,1.17223,1.17208,1.17223,27200000.0
2006-04-03 22:08:00,1.17223,1.17225,1.1722,1.17225,165799999.0
2006-04-03 22:09:00,1.17215,1.17225,1.17209,1.17209,131200000.0
2006-04-03 22:10:00,1.17206,1.17211,1.17206,1.17208,73800001.0
2006-04-03 22:11:00,1.1721,1.17217,1.1721,1.17217,75700001.0
2006-04-03 22:12:00,1.1722,1.17228,1.1722,1.17228,137000003.0
2006-04-03 22:13:00,1.17226,1.17229,1.17217,1.17226,61600000.0
2006-04-03 22:14:00,1.1724,1.17243,1.17216,1.17222,78200001.0
2006-04-03 22:15:00,1.17234,1.17238,1.17212,1.17225,139400002.0
2006-04-03 22:16:00,1.1723,1.17247,1.17222,1.17222,164199999.0
2006-04-03 22:17:00,1.1721,1.1721,1.17199,1.17207,56500001.0
2006-04-03 22:18:00,1.17205,1.17205,1.172,1.172,87800001.0
2006-04-03 22:19:00,1.1718,1.1718,1.17155,1.17157,42800001.0
2006-04-03 22:20:00,1.17153,1.17153,1.17142,1.17152,70600001.0
2006-04-03 22:21:00,1.17152,1.17152,1.17134,1.17135,118900000.0
2006-04-03 22:22:00,1.17135,1.17145,1.17135,1.17135,87700000.0
2006-04-03 22:23:00,1.1714,1.1714,1.1714,1.1714,137200002.0
2006-04-03 22:24:00,1.17141,1.17152,1.17141,1.17152,156500001.0
2006-04-03 22:25:00,1.17152,1.17152,1.17139,1.17142,48099999.0
2006-04-03 22:26:00,1.17144,1.17146,1.17144,1.17146,46400000.0
2006-04-03 22:27:00,1.17136,1.17145,1.17135,1.17135,332300005.0
2006-04-03 22:28:00,1.17122,1.17123,1.17104,1.17104,64600000.0
2006-04-03 22:29:00,1.17109,1.17109,1.17096,1.17096,257000002.0
2006-04-03 22:30:00,1.17095,1.17095,1.1709,1.17095,97400001.0
2006-04-03 22:31:00,1.17111,1.17118,1.17107,1.17111,122600000.0
2006-04-03 22:32:00,1.17107,1.1712,1.17104,1.17112,144600000.0
2006-04-03 22:33:00,1.17114,1.17118,1.17112,1.17112,225200002.0
2006-04-03 22:34:00,1.17102,1.17115,1.17099,1.17103,356900001.0
2006-04-03 22:35:00,1.17105,1.17105,1.171,1.171,145900001.0
2006-04-03 22:36:00,1.17101,1.17105,1.171,1.17105,54600000.0
2006-04-03 22:37:00,1.17105,1.1711,1.171,1.171,83599999.0
2006-04-03 22:38:00,1.17106,1.17117,1.17099,1.17108,144299998.0
2006-04-03 22:39:00,1.17115,1.17115,1.17105,1.17105,173899999.0
2006-04-03 22:40:00,1.17115,1.17115,1.17105,1.17105,39200001.0
2006-04-03 22:41:00,1.17105,1.17105,1.171,1.171,32800000.0
2006-04-03 22:42:00,1.17105,1.17105,1.17105,1.17105,60700000.0
2006-04-03 22:43:00,1.17095,1.17105,1.1709,1.171,233300000.0
2006-04-03 22:44:00,1.171,1.17105,1.17095,1.17095,178299999.0
2006-04-03 22:45:00,1.17095,1.171,1.17095,1.171,49400000.0
2006-04-03 22:46:00,1.171,1.171,1.17076,1.17082,82000002.0
2006-04-03 22:47:00,1.17075,1.17075,1.1707,1.1707,42200000.0
2006-04-03 22:48:00,1.1708,1.1708,1.17075,1.17075,43900001.0
2006-04-03 22:49:00,1.1708,1.1708,1.17075,1.17075,77700002.0
2006-04-03 22:50:00,1.1708,1.17085,1.17075,1.17075,83799999.0
2006-04-03 22:51:00,1.17092,1.17094,1.17089,1.1709,58100001.0
2006-04-03 22:52:00,1.17076,1.1709,1.17076,1.1708,160400003.0
2006-04-03 22:53:00,1.17086,1.17095,1.17072,1.17077,126499998.0
2006-04-03 22:54:00,1.17073,1.17085,1.1707,1.17076,102599998.0
2006-04-03 22:55:00,1.17078,1.17082,1.17062,1.17066,407500005.0
2006-04-03 22:56:00,1.17067,1.17069,1.17065,1.17069,68400000.0
2006-04-03 22:57:00,1.17073,1.17088,1.17073,1.17073,152390004.0
2006-04-03 22:58:00,1.17085,1.17094,1.1708,1.17085,105399999.0
2006-04-03 22:59:00,1.17075,1.17075,1.17045,1.17055,108699999.0
2006-04-03 23:00:00,1.1705,1.17055,1.1705,1.17055,10400000.0
2006-04-03 23:01:00,1.17095,1.17131,1.1709,1.17113,104200001.0
2006-04-03 23:02:00,1.17105,1.17118,1.17083,1.17118,95000000.0
2006-04-03 23:03:00,1.17123,1.17123,1.17097,1.17106,39800001.0
2006-04-03 23:04:00,1.17068,1.17103,1.17068,1.17103,55499999.0
2006-04-03 23:05:00,1.17107,1.17111,1.1708,1.17099,166200004.0
2006-04-03 23:06:00,1.17112,1.17117,1.17086,1.17108,130200000.0
2006-04-03 23:07:00,1.17107,1.17114,1.17076,1.17114,117700002.0
2006-04-03 23:08:00,1.17106,1.17117,1.17085,1.17098,103400001.0
2006-04-03 23:09:00,1.17083,1.17103,1.17075,1.17101,132100000.0
2006-04-03 23:10:00,1.17096,1.1711,1.17062,1.17062,82699998.0
2006-04-03 23:11:00,1.17072,1.17118,1.17072,1.17097,101500000.0
2006-04-03 23:12:00,1.17088,1.17117,1.17086,1.17114,154800001.0
2006-04-03 23:13:00,1.17112,1.17118,1.17099,1.17111,123200002.0
2006-04-03 23:14:00,1.17095,1.17104,1.17073,1.171,115499999.0
2006-04-03 23:15:00,1.17108,1.17114,1.17089,1.17089,90100001.0
2006-04-03 23:16:00,1.17075,1.17122,1.17072,1.1712,88800001.0
2006-04-03 23:17:00,1.17123,1.17129,1.17097,1.17099,157899996.0
2006-04-03 23:18:00,1.17096,1.17109,1.17087,1.17094,69100001.0
2006-04-03 23:19:00,1.17105,1.17123,1.17091,1.171,138899999.0
2006-04-03 23:20:00,1.17108,1.17118,1.17098,1.1711,78500000.0
2006-04-03 23:21:00,1.17093,1.17106,1.1708,1.17095,98799997.0
2006-04-03 23:22:00,1.17083,1.17104,1.17071,1.17092,140200002.0
2006-04-03 23:23:00,1.17095,1.17095,1.1708,1.1708,63900003.0
2006-04-03 23:24:00,1.17099,1.17099,1.17069,1.17089,146300001.0
2006-04-03 23:25:00,1.17103,1.17103,1.17083,1.17093,122300001.0
2006-04-03 23:26:00,1.17075,1.17085,1.17073,1.1708,68700000.0
2006-04-03 23:27:00,1.1708,1.17085,1.17077,1.17082,89300000.0
2006-04-03 23:28:00,1.17083,1.17085,1.17075,1.17077,124099997.0
2006-04-03 23:29:00,1.17085,1.17085,1.17083,1.17083,20800000.0
2006-04-03 23:30:00,1.1708,1.17085,1.1708,1.1708,29500000.0
2006-04-03 23:31:00,1.1708,1.1708,1.1708,1.1708,14400000.0
2006-04-03 23:32:00,1.17083,1.17083,1.17075,1.1708,129500000.0
2006-04-03 23:33:00,1.17077,1.17085,1.17077,1.17085,71600001.0
2006-04-03 23:34:00,1.1708,1.17085,1.17075,1.17085,42000000.0
2006-04-03 23:35:00,1.1707,1.17083,1.1707,1.1708,93800001.0
2006-04-03 23:36:00,1.17079,1.17086,1.17079,1.17086,22300001.0
2006-04-03 23:37:00,1.17077,1.17078,1.17077,1.17078,30800000.0
2006-04-03 23:38:00,1.17062,1.1708,1.17062,1.17077,111500002.0
2006-04-03 23:39:00,1.17083,1.17095,1.17072,1.17095,51500000.0
2006-04-03 23:40:00,1.17093,1.17093,1.17089,1.17089,30400000.0
2006-04-03 23:41:00,1.17088,1.17088,1.17075,1.17075,70300000.0
2006-04-03 23:42:00,1.1708,1.17085,1.17073,1.1708,116799997.0
2006-04-03 23:43:00,1.1708,1.17085,1.1708,1.1708,67599999.0
2006-04-03 23:44:00,1.1708,1.17085,1.17075,1.17078,190199996.0
2006-04-03 23:45:00,1.17085,1.17085,1.17066,1.1707,118699999.0
2006-04-03 23:46:00,1.17071,1.17072,1.17071,1.17072,28700000.0
2006-04-03 23:47:00,1.1708,1.1708,1.1708,1.1708,1600000.0
2006-04-03 23:48:00,1.1708,1.1708,1.17075,1.17075,96899999.0
2006-04-03 23:49:00,1.17075,1.1708,1.17073,1.17075,60399999.0
2006-04-03 23:50:00,1.17085,1.17085,1.17085,1.17085,23900000.0
2006-04-03 23:51:00,1.1708,1.17085,1.17073,1.17073,114400002.0
2006-04-03 23:52:00,1.17072,1.1708,1.17072,1.17075,10400000.0
2006-04-03 23:53:00,1.17076,1.17079,1.17063,1.17063,182800000.0
2006-04-03 23:54:00,1.17062,1.17066,1.17054,1.17054,80300001.0
2006-04-03 23:55:00,1.17045,1.17064,1.17042,1.17064,132300003.0
2006-04-03 23:56:00,1.17054,1.17065,1.17054,1.17064,108900002.0
2006-04-03 23:57:00,1.17065,1.17065,1.17065,1.17065,8000000.0
2006-04-03 23:58:00,1.17065,1.1708,1.17065,1.1708,72900002.0
2006-04-03 23:59:00,1.17075,1.17078,1.17075,1.17078,34200000.0
2006-04-04 00:00:00,1.17085,1.17085,1.1708,1.1708,31200000.0
2006-04-04 00:01:00,1.17077,1.17083,1.17077,1.17082,44700000.0
2006-04-04 00:02:00,1.17082,1.17085,1.17075,1.17085,99300001.0
2006-04-04 00:03:00,1.17085,1.17112,1.17085,1.17096,31800000.0
2006-04-04 00:04:00,1.17098,1.17108,1.17094,1.17108,77200001.0
2006-04-04 00:05:00,1.17112,1.17127,1.17112,1.17121,96400000.0
2006-04-04 00:06:00,1.1711,1.17112,1.17108,1.17108,64299999.0
2006-04-04 00:07:00,1.17113,1.17125,1.1711,1.17113,98600001.0
2006-04-04 00:08:00,1.17112,1.17112,1.17105,1.17112,43300000.0
2006-04-04 00:09:00,1.1711,1.17115,1.17105,1.17115,112200000.0
2006-04-04 00:10:00,1.1711,1.17115,1.1711,1.1711,96699997.0
2006-04-04 00:11:00,1.17111,1.17118,1.17108,1.17118,70100000.0
2006-04-04 00:12:00,1.17122,1.17122,1.17107,1.17117,19100000.0
2006-04-04 00:13:00,1.1712,1.17125,1.17117,1.17125,72799999.0
2006-04-04 00:14:00,1.17116,1.17121,1.17109,1.17113,127400001.0
2006-04-04 00:15:00,1.17112,1.17127,1.17109,1.17118,204799996.0
2006-04-04 00:16:00,1.17117,1.17117,1.17112,1.17115,70800001.0
2006-04-04 00:17:00,1.17122,1.17122,1.17122,1.17122,32799999.0
2006-04-04 00:18:00,1.17125,1.17125,1.17117,1.1712,78199998.0
2006-04-04 00:19:00,1.1712,1.17125,1.17115,1.17125,96500001.0
2006-04-04 00:20:00,1.1712,1.17125,1.17112,1.1712,43500000.0
2006-04-04 00:21:00,1.17125,1.17125,1.17115,1.1712,106999999.0
2006-04-04 00:22:00,1.17125,1.17125,1.17112,1.17117,18400000.0
2006-04-04 00:23:00,1.1712,1.17125,1.17115,1.17125,42500000.0
2006-04-04 00:24:00,1.17128,1.17131,1.17123,1.1713,55800001.0
2006-04-04 00:25:00,1.17127,1.17135,1.17123,1.1713,149699998.0
2006-04-04 00:26:00,1.17126,1.17126,1.17116,1.17116,75200000.0
2006-04-04 00:27:00,1.17121,1.17128,1.17119,1.17128,36700000.0
2006-04-04 00:28:00,1.17127,1.17127,1.17113,1.17113,84900001.0
2006-04-04 00:29:00,1.17107,1.17115,1.17105,1.17105,104900001.0
2006-04-04 00:30:00,1.17105,1.1711,1.17102,1.17105,29600000.0
2006-04-04 00:31:00,1.17114,1.17125,1.17113,1.17116,40699999.0
2006-04-04 00:32:00,1.1712,1.1712,1.1712,1.1712,10400000.0
2006-04-04 00:33:00,1.17118,1.1712,1.17118,1.1712,64300002.0
2006-04-04 00:34:00,1.17125,1.17128,1.17112,1.17128,74600002.0
2006-04-04 00:35:00,1.17122,1.17122,1.1712,1.1712,6400000.0
2006-04-04 00:36:00,1.17112,1.17125,1.17112,1.17112,62899999.0
2006-04-04 00:37:00,1.17118,1.17125,1.17118,1.17125,67900000.0
2006-04-04 00:38:00,1.17115,1.1712,1.17112,1.17117,65100002.0
2006-04-04 00:39:00,1.17115,1.17115,1.17112,1.17112,26500001.0
2006-04-04 00:40:00,1.17117,1.17122,1.17117,1.1712,82399999.0
2006-04-04 00:41:00,1.1712,1.17125,1.1712,1.17125,2400000.0
2006-04-04 00:42:00,1.17125,1.17125,1.1712,1.1712,22600000.0
2006-04-04 00:43:00,1.1712,1.17125,1.17115,1.17125,146200000.0
2006-04-04 00:44:00,1.17115,1.17123,1.17115,1.1712,117999998.0
2006-04-04 00:45:00,1.1712,1.17125,1.17112,1.1712,114200001.0
2006-04-04 00:46:00,1.17125,1.17125,1.17125,1.17125,32000000.0
2006-04-04 00:47:00,1.1712,1.17125,1.17112,1.1712,126100000.0
2006-04-04 00:48:00,1.1712,1.17125,1.17115,1.17125,54699998.0
2006-04-04 00:49:00,1.17123,1.17125,1.17115,1.17115,52200001.0
2006-04-04 00:50:00,1.17125,1.17125,1.17117,1.1712,208789999.0
2006-04-04 00:51:00,1.1712,1.17125,1.17112,1.1712,23500000.0
2006-04-04 00:52:00,1.1712,1.1712,1.17115,1.1712,20300000.0
2006-04-04 00:53:00,1.17115,1.1712,1.17115,1.1712,69200000.0
2006-04-04 00:54:00,1.17125,1.17125,1.17115,1.17122,106899998.0
2006-04-04 00:55:00,1.1712,1.17125,1.17115,1.17115,89299999.0
2006-04-04 00:56:00,1.17117,1.1712,1.17112,1.17117,45100000.0
2006-04-04 00:57:00,1.17117,1.1712,1.17103,1.1712,105899999.0
2006-04-04 00:58:00,1.1712,1.17132,1.17116,1.17121,49200000.0
2006-04-04 00:59:00,1.1712,1.17125,1.1712,1.1712,109900000.0
2006-04-04 01:00:00,1.1712,1.17128,1.1712,1.17128,67100000.0
2006-04-04 01:01:00,1.17125,1.17125,1.17115,1.1712,67500000.0
2006-04-04 01:02:00,1.1712,1.17125,1.17115,1.1712,98200003.0
2006-04-04 01:03:00,1.17128,1.17142,1.17124,1.17142,89999998.0
2006-04-04 01:04:00,1.1714,1.17145,1.17135,1.1714,60300001.0
2006-04-04 01:05:00,1.17145,1.17145,1.17125,1.1714,89600001.0
2006-04-04 01:06:00,1.17135,1.17135,1.17135,1.17135,14300000.0
2006-04-04 01:07:00,1.1714,1.1714,1.1714,1.1714,50099999.0
2006-04-04 01:08:00,1.1714,1.17145,1.17135,1.17145,134099998.0
2006-04-04 01:09:00,1.17145,1.17145,1.17145,1.17145,24100000.0
2006-04-04 01:10:00,1.17142,1.17142,1.17142,1.17142,9600000.0
2006-04-04 01:11:00,1.1714,1.1714,1.1714,1.1714,11800000.0
2006-04-04 01:12:00,1.1714,1.1714,1.1714,1.1714,22299999.0
2006-04-04 01:13:00,1.1714,1.1714,1.1714,1.1714,26500000.0
2006-04-04 01:14:00,1.17135,1.17135,1.17135,1.17135,41300000.0
2006-04-04 01:15:00,1.1714,1.1714,1.17135,1.17135,29000000.0
2006-04-04 01:16:00,1.17138,1.1714,1.17132,1.17135,80499998.0
2006-04-04 01:17:00,1.1714,1.1714,1.17135,1.1714,105300000.0
2006-04-04 01:18:00,1.17145,1.17145,1.17145,1.17145,15100000.0
2006-04-04 01:19:00,1.1714,1.1714,1.1714,1.1714,57800001.0
2006-04-04 01:20:00,1.17132,1.1714,1.17132,1.17135,49399998.0
2006-04-04 01:21:00,1.17138,1.1714,1.17135,1.17135,63100000.0
2006-04-04 01:22:00,1.1714,1.1714,1.1714,1.1714,13500000.0
2006-04-04 01:23:00,1.17125,1.17125,1.17117,1.17117,13600000.0
2006-04-04 01:24:00,1.17104,1.17104,1.17098,1.17098,31000000.0
2006-04-04 01:25:00,1.1711,1.17113,1.17105,1.17113,18900000.0
2006-04-04 01:26:00,1.17093,1.17093,1.17085,1.17085,16800000.0
2006-04-04 01:27:00,1.17069,1.1707,1.17061,1.1707,53500000.0
2006-04-04 01:28:00,1.17082,1.17082,1.17071,1.17071,8800000.0
2006-04-04 01:29:00,1.17077,1.17085,1.1707,1.17082,78799999.0
2006-04-04 01:30:00,1.17077,1.1708,1.17077,1.1708,9700000.0
2006-04-04 01:31:00,1.17085,1.17085,1.1708,1.17085,2400000.0
2006-04-04 01:32:00,1.17085,1.1709,1.17085,1.1709,36700000.0
2006-04-04 01:33:00,1.17085,1.17085,1.17083,1.17083,31100000.0
2006-04-04 01:34:00,1.17085,1.17085,1.1708,1.1708,20500000.0
2006-04-04 01:35:00,1.1709,1.1709,1.17085,1.17085,25499999.0
2006-04-04 01:36:00,1.1709,1.1709,1.1708,1.17085,66699998.0
2006-04-04 01:37:00,1.17077,1.17085,1.17077,1.17085,13600000.0
2006-04-04 01:38:00,1.1708,1.1709,1.1708,1.17085,105900001.0
2006-04-04 01:39:00,1.17083,1.17093,1.17082,1.17093,40900000.0
2006-04-04 01:40:00,1.1708,1.17093,1.1708,1.17093,8000000.0
2006-04-04 01:41:00,1.17099,1.17099,1.17098,1.17098,29300000.0
2006-04-04 01:42:00,1.17102,1.17106,1.17096,1.17105,99100001.0
2006-04-04 01:43:00,1.17112,1.17125,1.17112,1.17125,26300000.0
2006-04-04 01:44:00,1.17119,1.17127,1.17119,1.17127,108300002.0
2006-04-04 01:45:00,1.1713,1.1713,1.1713,1.1713,15900000.0
2006-04-04 01:46:00,1.17123,1.17127,1.17122,1.17122,64399998.0
2006-04-04 01:47:00,1.17123,1.17123,1.17123,1.17123,25500000.0
2006-04-04 01:48:00,1.17125,1.17125,1.17118,1.1712,36499999.0
2006-04-04 01:49:00,1.17125,1.17125,1.1712,1.1712,89399997.0
2006-04-04 01:50:00,1.17117,1.17125,1.17117,1.17125,24700000.0
2006-04-04 01:51:00,1.17122,1.17122,1.17115,1.17115,11200000.0
2006-04-04 01:52:00,1.1712,1.17125,1.17115,1.17125,65600000.0
2006-04-04 01:53:00,1.1712,1.1712,1.1712,1.1712,15700000.0
2006-04-04 01:54:00,1.1712,1.1712,1.17115,1.1712,70600002.0
2006-04-04 01:55:00,1.1711,1.17125,1.1711,1.17125,53500001.0
2006-04-04 01:56:00,1.1712,1.1712,1.1712,1.1712,35400000.0
2006-04-04 01:57:00,1.17125,1.17125,1.17112,1.17115,55700000.0
2006-04-04 01:58:00,1.1712,1.1712,1.17112,1.17112,37400001.0
2006-04-04 01:59:00,1.17115,1.1712,1.17115,1.1712,12900000.0
2006-04-04 02:00:00,1.17113,1.1712,1.17112,1.17112,124200000.0
2006-04-04 02:01:00,1.17123,1.17123,1.17123,1.17123,16000000.0
2006-04-04 02:02:00,1.1712,1.1712,1.1712,1.1712,11200000.0
2006-04-04 02:03:00,1.17118,1.17125,1.1711,1.17122,167300000.0
2006-04-04 02:04:00,1.1712,1.1712,1.17117,1.17117,44400000.0
2006-04-04 02:05:00,1.17125,1.17125,1.17112,1.1712,132700000.0
2006-04-04 02:06:00,1.1711,1.17123,1.1711,1.17123,40599999.0
2006-04-04 02:07:00,1.17125,1.17125,1.17112,1.17115,84600000.0
2006-04-04 02:08:00,1.1712,1.1712,1.17115,1.17115,170300000.0
2006-04-04 02:09:00,1.1712,1.1712,1.17115,1.17115,10500000.0
2006-04-04 02:10:00,1.17118,1.17128,1.17118,1.1712,55800000.0
2006-04-04 02:11:00,1.1712,1.1712,1.17115,1.1712,93400001.0
2006-04-04 02:12:00,1.17118,1.17118,1.17118,1.17118,7200000.0
2006-04-04 02:13:00,1.17123,1.17131,1.1712,1.17129,22700000.0
2006-04-04 02:14:00,1.1713,1.1713,1.1713,1.1713,11200000.0
2006-04-04 02:15:00,1.17135,1.17135,1.17125,1.17135,74200001.0
2006-04-04 02:16:00,1.1713,1.1713,1.1713,1.1713,27199999.0
2006-04-04 02:17:00,1.17135,1.17135,1.17132,1.17132,33200000.0
2006-04-04 02:18:00,1.17133,1.17133,1.17132,1.17133,49200001.0
2006-04-04 02:19:00,1.17132,1.17148,1.1713,1.17148,163600001.0
2006-04-04 02:20:00,1.17145,1.17158,1.17145,1.17155,139900001.0
2006-04-04 02:21:00,1.17149,1.17156,1.17149,1.17156,42400000.0
2006-04-04 02:22:00,1.1716,1.17165,1.17155,1.17165,119500000.0
2006-04-04 02:23:00,1.17152,1.17155,1.17139,1.17155,100500002.0
2006-04-04 02:24:00,1.17147,1.17147,1.17137,1.17137,64800000.0
2006-04-04 02:25:00,1.17135,1.17142,1.17135,1.17142,32200000.0
2006-04-04 02:26:00,1.17138,1.1714,1.17132,1.17133,32400000.0
2006-04-04 02:27:00,1.1714,1.1714,1.1714,1.1714,800000.0
2006-04-04 02:28:00,1.17142,1.17148,1.17139,1.17148,57300000.0
2006-04-04 02:29:00,1.17146,1.17158,1.17145,1.17158,99399998.0
2006-04-04 02:30:00,1.17162,1.17162,1.1716,1.1716,20400000.0
2006-04-04 02:31:00,1.1716,1.17165,1.17158,1.17158,62200000.0
2006-04-04 02:32:00,1.17165,1.17165,1.1716,1.1716,36399999.0
2006-04-04 02:33:00,1.17165,1.17165,1.1716,1.1716,35300000.0
2006-04-04 02:34:00,1.17158,1.1716,1.17155,1.1716,90000001.0
2006-04-04 02:35:00,1.17176,1.17176,1.17174,1.17174,33500000.0
2006-04-04 02:36:00,1.17193,1.17198,1.17193,1.17198,10400000.0
2006-04-04 02:37:00,1.17209,1.17209,1.17201,1.17201,84000000.0
2006-04-04 02:38:00,1.17205,1.1721,1.17205,1.1721,90900000.0
2006-04-04 02:39:00,1.1721,1.17215,1.17203,1.17215,62100000.0
2006-04-04 02:40:00,1.17208,1.17209,1.17197,1.17209,97200000.0
2006-04-04 02:41:00,1.1721,1.1721,1.17205,1.17205,13600000.0
2006-04-04 02:42:00,1.1721,1.17215,1.1721,1.17215,38300000.0
2006-04-04 02:43:00,1.17215,1.17215,1.1721,1.1721,104499998.0
2006-04-04 02:44:00,1.17205,1.1721,1.17205,1.1721,4800000.0
2006-04-04 02:45:00,1.17205,1.17205,1.17205,1.17205,800000.0
2006-04-04 02:46:00,1.17215,1.17225,1.17215,1.17225,22299999.0
2006-04-04 02:47:00,1.17228,1.17228,1.17225,1.17225,20700000.0
2006-04-04 02:48:00,1.17235,1.1725,1.17235,1.17247,110099998.0
2006-04-04 02:49:00,1.17255,1.17283,1.17255,1.1728,59200000.0
2006-04-04 02:50:00,1.1728,1.17293,1.1728,1.17288,20700000.0
2006-04-04 02:51:00,1.17281,1.17287,1.17269,1.17273,118800000.0
2006-04-04 02:52:00,1.17291,1.17294,1.17291,1.17294,38399999.0
2006-04-04 02:53:00,1.173,1.17315,1.173,1.17313,27200000.0
2006-04-04 02:54:00,1.17282,1.17282,1.17211,1.17211,55300000.0
2006-04-04 02:55:00,1.17213,1.17213,1.17209,1.17209,39900002.0
2006-04-04 02:56:00,1.17232,1.17255,1.17232,1.17249,119500001.0
2006-04-04 02:57:00,1.17246,1.17251,1.1724,1.17251,85300002.0
2006-04-04 02:58:00,1.17261,1.17267,1.17258,1.17258,103700001.0
2006-04-04 02:59:00,1.17265,1.17265,1.17253,1.17255,115100002.0
2006-04-04 03:00:00,1.17264,1.1728,1.17261,1.1728,49300000.0
2006-04-04 03:01:00,1.1728,1.1728,1.1728,1.1728,55599998.0
2006-04-04 03:02:00,1.17283,1.17293,1.17274,1.17293,177799999.0
2006-04-04 03:03:00,1.17293,1.17293,1.1728,1.1729,35100000.0
2006-04-04 03:04:00,1.17295,1.17295,1.17283,1.17283,118600002.0
2006-04-04 03:05:00,1.17285,1.1729,1.17278,1.17278,52800000.0
2006-04-04 03:06:00,1.17277,1.17287,1.17277,1.17287,16400000.0
2006-04-04 03:07:00,1.17288,1.17288,1.17288,1.17288,15100000.0
2006-04-04 03:08:00,1.1729,1.1729,1.17285,1.17285,35100000.0
2006-04-04 03:09:00,1.17288,1.17292,1.17278,1.17282,78600000.0
2006-04-04 03:10:00,1.1728,1.17291,1.17278,1.17278,74300001.0
2006-04-04 03:11:00,1.17278,1.17278,1.17262,1.17262,37500000.0
2006-04-04 03:12:00,1.1726,1.17265,1.1726,1.17263,47800000.0
2006-04-04 03:13:00,1.17267,1.17267,1.17253,1.17255,33400001.0
2006-04-04 03:14:00,1.1726,1.17265,1.17255,1.17255,88700002.0
2006-04-04 03:15:00,1.17257,1.17265,1.17257,1.1726,56099998.0
2006-04-04 03:16:00,1.17278,1.1729,1.17278,1.1729,19800000.0
2006-04-04 03:17:00,1.17293,1.17295,1.17285,1.17285,61299998.0
2006-04-04 03:18:00,1.17295,1.17295,1.17282,1.17293,108499999.0
2006-04-04 03:19:00,1.17285,1.1729,1.17285,1.1729,30899999.0
2006-04-04 03:20:00,1.17295,1.17295,1.1729,1.1729,34300001.0
2006-04-04 03:21:00,1.17293,1.17295,1.17285,1.17295,103299999.0
2006-04-04 03:22:00,1.17293,1.17307,1.17293,1.17307,41700000.0
2006-04-04 03:23:00,1.17302,1.17318,1.17302,1.1731,103500000.0
2006-04-04 03:24:00,1.17307,1.1731,1.17307,1.1731,53399999.0
2006-04-04 03:25:00,1.1731,1.17315,1.17305,1.17313,123400001.0
2006-04-04 03:26:00,1.17313,1.17315,1.17305,1.1731,95700001.0
2006-04-04 03:27:00,1.17307,1.17324,1.17307,1.17313,103000000.0
2006-04-04 03:28:00,1.17306,1.17306,1.17304,1.17304,35600000.0
2006-04-04 03:29:00,1.17298,1.17298,1.17285,1.1729,95300000.0
2006-04-04 03:30:00,1.17305,1.17319,1.17305,1.17305,94799999.0
2006-04-04 03:31:00,1.17305,1.1731,1.173,1.1731,53400000.0
2006-04-04 03:32:00,1.1731,1.1731,1.1731,1.1731,23800000.0
2006-04-04 03:33:00,1.17315,1.17325,1.17314,1.17321,96000001.0
2006-04-04 03:34:00,1.17355,1.17419,1.17355,1.17419,51499999.0
2006-04-04 03:35:00,1.17425,1.1745,1.17418,1.1745,101099999.0
2006-04-04 03:36:00,1.1747,1.1747,1.17425,1.17425,138600002.0
2006-04-04 03:37:00,1.17434,1.17455,1.17434,1.17455,33600000.0
2006-04-04 03:38:00,1.17455,1.17465,1.17455,1.17465,86200001.0
2006-04-04 03:39:00,1.1746,1.17465,1.17458,1.1746,48700000.0
2006-04-04 03:40:00,1.17459,1.17473,1.17459,1.17462,62100000.0
2006-04-04 03:41:00,1.17462,1.17462,1.17442,1.17442,81299999.0
2006-04-04 03:42:00,1.17423,1.17429,1.17414,1.17423,61000000.0
2006-04-04 03:43:00,1.17425,1.17425,1.17412,1.17412,98199997.0
2006-04-04 03:44:00,1.1742,1.1742,1.17413,1.17413,60999998.0
2006-04-04 03:45:00,1.17417,1.17425,1.17415,1.17415,62500000.0
2006-04-04 03:46:00,1.1742,1.17423,1.1742,1.17423,35500001.0
2006-04-04 03:47:00,1.17426,1.17437,1.17423,1.17437,135899998.0
2006-04-04 03:48:00,1.17435,1.17443,1.17435,1.17435,87500001.0
2006-04-04 03:49:00,1.17434,1.17434,1.17415,1.17415,45799999.0
2006-04-04 03:50:00,1.17415,1.17425,1.17415,1.17425,16000000.0
2006-04-04 03:51:00,1.1742,1.1742,1.1742,1.1742,11200000.0
2006-04-04 03:52:00,1.1742,1.17436,1.17418,1.17418,120500003.0
2006-04-04 03:53:00,1.17427,1.17433,1.1742,1.17433,60100000.0
2006-04-04 03:54:00,1.17428,1.17428,1.17417,1.17422,60000000.0
2006-04-04 03:55:00,1.1742,1.1742,1.1742,1.1742,14100000.0
2006-04-04 03:56:00,1.17412,1.17425,1.17412,1.17415,73400001.0
2006-04-04 03:57:00,1.17428,1.17431,1.17421,1.17423,123500002.0
2006-04-04 03:58:00,1.1741,1.17425,1.1741,1.17425,24000000.0
2006-04-04 03:59:00,1.17425,1.17425,1.17425,1.17425,14500000.0
2006-04-04 04:00:00,1.17418,1.17427,1.17418,1.17427,26300000.0
2006-04-04 04:01:00,1.17425,1.17425,1.17412,1.17412,51200000.0
2006-04-04 04:02:00,1.1744,1.1745,1.1744,1.1745,33499999.0
2006-04-04 04:03:00,1.17461,1.1748,1.17456,1.17475,207299998.0
2006-04-04 04:04:00,1.17467,1.17467,1.17444,1.1745,173300002.0
2006-04-04 04:05:00,1.17439,1.17439,1.17426,1.17426,3200000.0
2006-04-04 04:06:00,1.17422,1.17422,1.17412,1.1742,23100000.0
2006-04-04 04:07:00,1.17408,1.17408,1.17375,1.17384,76500002.0
2006-04-04 04:08:00,1.1737,1.1738,1.17362,1.17372,70399999.0
2006-04-04 04:09:00,1.17377,1.17387,1.17377,1.17377,72699999.0
2006-04-04 04:10:00,1.1737,1.17375,1.1735,1.17375,193300001.0
2006-04-04 04:11:00,1.17371,1.17385,1.17365,1.17385,61500000.0
2006-04-04 04:12:00,1.17387,1.17387,1.17372,1.1738,154600002.0
2006-04-04 04:13:00,1.17385,1.17385,1.1738,1.1738,34300001.0
2006-04-04 04:14:00,1.1738,1.17385,1.17375,1.17375,45799999.0
2006-04-04 04:15:00,1.17375,1.17375,1.17375,1.17375,800000.0
2006-04-04 04:16:00,1.17375,1.1738,1.17375,1.1738,25200000.0
2006-04-04 04:17:00,1.17369,1.17369,1.17354,1.17366,59000000.0
2006-04-04 04:18:00,1.1737,1.17372,1.1737,1.17372,32800000.0
2006-04-04 04:19:00,1.17365,1.17375,1.1735,1.1735,7200000.0
2006-04-04 04:20:00,1.17375,1.17375,1.1737,1.1737,27700000.0
2006-04-04 04:21:00,1.17365,1.1737,1.1736,1.17368,64800001.0
2006-04-04 04:22:00,1.17365,1.17375,1.17362,1.17372,121500000.0
2006-04-04 04:23:00,1.1737,1.1737,1.17365,1.17365,64499999.0
2006-04-04 04:24:00,1.17362,1.17367,1.17357,1.17357,38200000.0
2006-04-04 04:25:00,1.1736,1.1736,1.1736,1.1736,30100001.0
2006-04-04 04:26:00,1.17352,1.17352,1.17348,1.17348,4800000.0
2006-04-04 04:27:00,1.1735,1.17358,1.1735,1.17358,27099999.0
2006-04-04 04:28:00,1.1734,1.1734,1.1734,1.1734,3200000.0
2006-04-04 04:29:00,1.1735,1.17352,1.1734,1.17345,102700001.0
2006-04-04 04:30:00,1.17345,1.17355,1.17345,1.17355,43800000.0
2006-04-04 04:31:00,1.17355,1.17355,1.17345,1.1735,26300000.0
2006-04-04 04:32:00,1.17342,1.17353,1.17342,1.1735,30700000.0
2006-04-04 04:33:00,1.17345,1.1735,1.1734,1.17345,72500001.0
2006-04-04 04:34:00,1.1735,1.17355,1.17345,1.1735,96999998.0
2006-04-04 04:35:00,1.17352,1.17352,1.1735,1.1735,70199996.0
2006-04-04 04:36:00,1.17347,1.17355,1.17347,1.17355,99200001.0
2006-04-04 04:37:00,1.1735,1.17352,1.1735,1.17352,31800001.0
2006-04-04 04:38:00,1.1735,1.17355,1.17347,1.1735,139199999.0
2006-04-04 04:39:00,1.17348,1.1735,1.17348,1.1735,31600000.0
2006-04-04 04:40:00,1.17348,1.1735,1.17345,1.17345,33599999.0
2006-04-04 04:41:00,1.1735,1.1735,1.17345,1.17345,40000000.0
2006-04-04 04:42:00,1.1735,1.1735,1.1735,1.1735,7200000.0
2006-04-04 04:43:00,1.17348,1.17355,1.1734,1.1735,82700001.0
2006-04-04 04:44:00,1.1735,1.1735,1.1735,1.1735,28700000.0
2006-04-04 04:45:00,1.17345,1.17345,1.17345,1.17345,6400000.0
2006-04-04 04:46:00,1.17345,1.17345,1.17319,1.17322,123000000.0
2006-04-04 04:47:00,1.17315,1.17325,1.17315,1.17317,67299999.0
2006-04-04 04:48:00,1.173,1.173,1.17252,1.17252,69600000.0
2006-04-04 04:49:00,1.17254,1.17254,1.17237,1.17244,144599998.0
2006-04-04 04:50:00,1.17248,1.17264,1.17248,1.17255,47000000.0
2006-04-04 04:51:00,1.1726,1.1726,1.17233,1.17233,180200004.0
2006-04-04 04:52:00,1.17236,1.17252,1.17234,1.17252,52599999.0
2006-04-04 04:53:00,1.17257,1.17265,1.17255,1.1726,84200003.0
2006-04-04 04:54:00,1.1726,1.17263,1.17255,1.1726,33700001.0
2006-04-04 04:55:00,1.17255,1.17264,1.17251,1.17255,133100000.0
2006-04-04 04:56:00,1.17245,1.17255,1.17243,1.17255,92599999.0
2006-04-04 04:57:00,1.17253,1.17253,1.17239,1.17242,55400000.0
2006-04-04 04:58:00,1.17233,1.17233,1.17227,1.17227,23800000.0
2006-04-04 04:59:00,1.17215,1.17216,1.17206,1.17209,134100001.0
2006-04-04 05:00:00,1.17207,1.17207,1.17193,1.17193,7300000.0
2006-04-04 05:01:00,1.172,1.172,1.17195,1.172,113000001.0
2006-04-04 05:02:00,1.172,1.17207,1.17192,1.172,126000002.0
2006-04-04 05:03:00,1.17202,1.17205,1.17202,1.17205,5600000.0
2006-04-04 05:04:00,1.17195,1.17205,1.17195,1.172,59899998.0
2006-04-04 05:05:00,1.172,1.172,1.172,1.172,37799999.0
2006-04-04 05:06:00,1.172,1.172,1.172,1.172,25700001.0
2006-04-04 05:07:00,1.17208,1.17208,1.17192,1.172,145300002.0
2006-04-04 05:08:00,1.172,1.172,1.172,1.172,15900000.0
2006-04-04 05:09:00,1.17203,1.17214,1.17203,1.17211,61100000.0
2006-04-04 05:10:00,1.17214,1.17219,1.17209,1.17209,40400000.0
2006-04-04 05:11:00,1.17219,1.17219,1.17218,1.17218,22300001.0
2006-04-04 05:12:00,1.17232,1.17235,1.1723,1.1723,25500000.0
2006-04-04 05:13:00,1.17222,1.17233,1.17222,1.17228,25500001.0
2006-04-04 05:14:00,1.17232,1.17232,1.17225,1.1723,92300002.0
2006-04-04 05:15:00,1.17225,1.1723,1.17223,1.17223,72700000.0
2006-04-04 05:16:00,1.17235,1.17238,1.17225,1.17225,135300002.0
2006-04-04 05:17:00,1.1723,1.17233,1.17225,1.17225,92599998.0
2006-04-04 05:18:00,1.17228,1.17235,1.17228,1.1723,111599999.0
2006-04-04 05:19:00,1.1723,1.1723,1.17222,1.17222,40499999.0
2006-04-04 05:20:00,1.17246,1.17271,1.17246,1.17271,79300001.0
2006-04-04 05:21:00,1.17288,1.1733,1.17288,1.17326,25800000.0
2006-04-04 05:22:00,1.17325,1.17333,1.17315,1.1732,135900001.0
2006-04-04 05:23:00,1.17323,1.17336,1.17315,1.17323,64700000.0
2006-04-04 05:24:00,1.17325,1.17325,1.17325,1.17325,38099998.0
2006-04-04 05:25:00,1.1732,1.1732,1.1732,1.1732,38400002.0
2006-04-04 05:26:00,1.1732,1.17325,1.17315,1.17315,93899997.0
2006-04-04 05:27:00,1.17315,1.1732,1.17315,1.1732,55299998.0
2006-04-04 05:28:00,1.17316,1.17316,1.17314,1.17314,42300001.0
2006-04-04 05:29:00,1.1731,1.1731,1.17305,1.17307,128999999.0
2006-04-04 05:30:00,1.17302,1.1731,1.17302,1.17305,85699999.0
2006-04-04 05:31:00,1.1731,1.17315,1.17302,1.1731,168599999.0
2006-04-04 05:32:00,1.17315,1.17315,1.17315,1.17315,31900000.0
2006-04-04 05:33:00,1.1731,1.1731,1.1731,1.1731,12000000.0
2006-04-04 05:34:00,1.17305,1.1731,1.17302,1.17302,63400000.0
2006-04-04 05:35:00,1.17314,1.17345,1.17314,1.17333,50500000.0
2006-04-04 05:36:00,1.1733,1.17332,1.17328,1.17328,27300000.0
2006-04-04 05:37:00,1.17315,1.1732,1.17315,1.1732,17200000.0
2006-04-04 05:38:00,1.1732,1.17325,1.1731,1.1731,49000000.0
2006-04-04 05:39:00,1.1732,1.17325,1.17315,1.17325,135899999.0
2006-04-04 05:40:00,1.17318,1.17325,1.17315,1.1732,84200000.0
2006-04-04 05:41:00,1.17323,1.17325,1.1732,1.17325,74300001.0
2006-04-04 05:42:00,1.17328,1.17332,1.17328,1.17328,6400000.0
2006-04-04 05:43:00,1.17322,1.17338,1.17322,1.17338,27600000.0
2006-04-04 05:44:00,1.1732,1.17326,1.1732,1.17326,95499997.0
2006-04-04 05:45:00,1.17319,1.17336,1.17319,1.17332,77400000.0
2006-04-04 05:46:00,1.1734,1.17345,1.1734,1.17345,20000000.0
2006-04-04 05:47:00,1.1734,1.17342,1.17332,1.1734,156399998.0
2006-04-04 05:48:00,1.17335,1.1734,1.17335,1.1734,4800000.0
2006-04-04 05:49:00,1.17345,1.17358,1.17345,1.17358,80600001.0
2006-04-04 05:50:00,1.17355,1.17362,1.17355,1.1736,75700003.0
2006-04-04 05:51:00,1.1735,1.17365,1.1735,1.17355,85700000.0
2006-04-04 05:52:00,1.17365,1.17365,1.17352,1.17352,184199999.0
2006-04-04 05:53:00,1.17358,1.17365,1.1735,1.17365,134799998.0
2006-04-04 05:54:00,1.17365,1.17365,1.1736,1.1736,49200000.0
2006-04-04 05:55:00,1.1736,1.17362,1.17355,1.17362,69100000.0
2006-04-04 05:56:00,1.1736,1.17368,1.1736,1.17368,32100000.0
2006-04-04 05:57:00,1.17364,1.17369,1.17361,1.17363,104699999.0
2006-04-04 05:58:00,1.1736,1.17365,1.17355,1.17355,85599998.0
2006-04-04 05:59:00,1.17389,1.17411,1.17389,1.17411,31900000.0
2006-04-04 06:00:00,1.17458,1.17478,1.17458,1.17478,21500000.0
2006-04-04 06:01:00,1.17488,1.17502,1.17475,1.17502,108700001.0
2006-04-04 06:02:00,1.17493,1.17496,1.1747,1.17471,65100001.0
2006-04-04 06:03:00,1.17467,1.17485,1.17467,1.17485,122500001.0
2006-04-04 06:04:00,1.17482,1.17482,1.17468,1.17468,39000001.0
2006-04-04 06:05:00,1.17479,1.17479,1.17462,1.17462,22800000.0
2006-04-04 06:06:00,1.17455,1.17455,1.17412,1.17412,78300001.0
2006-04-04 06:07:00,1.17421,1.17425,1.17413,1.17413,31900000.0
2006-04-04 06:08:00,1.17411,1.17428,1.17407,1.17407,73500000.0
2006-04-04 06:09:00,1.17406,1.17422,1.17406,1.1742,12900000.0
2006-04-04 06:10:00,1.1744,1.17443,1.17426,1.17443,58900000.0
2006-04-04 06:11:00,1.17432,1.17434,1.17414,1.17414,48100000.0
2006-04-04 06:12:00,1.17415,1.17436,1.17415,1.17416,135800000.0
2006-04-04 06:13:00,1.17411,1.17412,1.17403,1.1741,111700000.0
2006-04-04 06:14:00,1.17412,1.17413,1.17403,1.17405,97099998.0
2006-04-04 06:15:00,1.17402,1.1741,1.17395,1.17406,53500000.0
2006-04-04 06:16:00,1.17409,1.17436,1.17409,1.17418,91099999.0
2006-04-04 06:17:00,1.17407,1.17411,1.17398,1.17402,96000000.0
2006-04-04 06:18:00,1.17402,1.17407,1.17395,1.174,76800000.0
2006-04-04 06:19:00,1.17408,1.1741,1.17404,1.1741,79600001.0
2006-04-04 06:20:00,1.1741,1.17416,1.1741,1.17412,52399999.0
2006-04-04 06:21:00,1.17405,1.1741,1.174,1.1741,76500000.0
2006-04-04 06:22:00,1.17411,1.17411,1.17401,1.17405,78800003.0
2006-04-04 06:23:00,1.17388,1.17388,1.17375,1.1738,79900001.0
2006-04-04 06:24:00,1.17377,1.17377,1.17359,1.17362,126000000.0
2006-04-04 06:25:00,1.17357,1.17376,1.17345,1.17345,73499998.0
2006-04-04 06:26:00,1.17358,1.17368,1.17355,1.17355,88600001.0
2006-04-04 06:27:00,1.17362,1.17366,1.17358,1.17365,37900001.0
2006-04-04 06:28:00,1.17364,1.17372,1.17352,1.17352,36600000.0
2006-04-04 06:29:00,1.17355,1.17365,1.17355,1.1736,86000001.0
2006-04-04 06:30:00,1.17362,1.17362,1.17362,1.17362,2400000.0
2006-04-04 06:31:00,1.1736,1.17365,1.17355,1.17355,94599999.0
2006-04-04 06:32:00,1.1736,1.1736,1.1736,1.1736,4800000.0
2006-04-04 06:33:00,1.1736,1.1736,1.1735,1.1735,53799999.0
2006-04-04 06:34:00,1.17358,1.1736,1.17358,1.1736,46300001.0
2006-04-04 06:35:00,1.17355,1.17365,1.17355,1.17355,114999998.0
2006-04-04 06:36:00,1.17375,1.17398,1.17375,1.17398,14500000.0
2006-04-04 06:37:00,1.17434,1.17452,1.17422,1.1745,57100002.0
2006-04-04 06:38:00,1.17458,1.17458,1.1741,1.1741,110800001.0
2006-04-04 06:39:00,1.17399,1.17406,1.17399,1.17402,39900000.0
2006-04-04 06:40:00,1.17411,1.17426,1.1741,1.17414,112999998.0
2006-04-04 06:41:00,1.17413,1.17426,1.17408,1.17426,82300000.0
2006-04-04 06:42:00,1.1743,1.17435,1.17423,1.1743,32100000.0
2006-04-04 06:43:00,1.17425,1.1743,1.17425,1.1743,119900003.0
2006-04-04 06:44:00,1.17426,1.17441,1.17426,1.17434,56800000.0
2006-04-04 06:45:00,1.1744,1.17445,1.17435,1.17435,27100000.0
2006-04-04 06:46:00,1.17439,1.17481,1.17439,1.17474,106099998.0
2006-04-04 06:47:00,1.17474,1.17479,1.17455,1.17455,150999999.0
2006-04-04 06:48:00,1.17452,1.17457,1.17449,1.17455,127199998.0
2006-04-04 06:49:00,1.17454,1.17454,1.17451,1.17451,15300000.0
2006-04-04 06:50:00,1.1746,1.17462,1.17455,1.1746,84800002.0
2006-04-04 06:51:00,1.17456,1.17456,1.17427,1.17452,45000000.0
2006-04-04 06:52:00,1.1745,1.17455,1.1744,1.17445,152700001.0
2006-04-04 06:53:00,1.17453,1.17453,1.17442,1.17447,50800001.0
2006-04-04 06:54:00,1.17431,1.17432,1.17423,1.17426,76000001.0
2006-04-04 06:55:00,1.17428,1.17428,1.17416,1.17418,88400002.0
2006-04-04 06:56:00,1.1742,1.17425,1.1742,1.1742,63400000.0
2006-04-04 06:57:00,1.1742,1.1742,1.17415,1.17415,29100001.0
2006-04-04 06:58:00,1.1742,1.1742,1.1742,1.1742,36000000.0
2006-04-04 06:59:00,1.1741,1.17425,1.1741,1.1742,181000005.0
2006-04-04 07:00:00,1.17415,1.1742,1.17415,1.17415,54800000.0
2006-04-04 07:01:00,1.17425,1.17425,1.17415,1.17415,121399999.0
2006-04-04 07:02:00,1.1742,1.1742,1.17412,1.17412,32300000.0
2006-04-04 07:03:00,1.17425,1.17425,1.17415,1.1742,142500002.0
2006-04-04 07:04:00,1.17415,1.1742,1.1741,1.1742,142400002.0
2006-04-04 07:05:00,1.17412,1.1742,1.17412,1.1742,21300000.0
2006-04-04 07:06:00,1.17427,1.17433,1.17422,1.1743,49800000.0
2006-04-04 07:07:00,1.1743,1.17433,1.17425,1.17425,42299998.0
2006-04-04 07:08:00,1.17425,1.17425,1.17425,1.17425,20900000.0
2006-04-04 07:09:00,1.17425,1.17435,1.17425,1.17425,92899998.0
2006-04-04 07:10:00,1.1743,1.17433,1.1743,1.17433,20700000.0
2006-04-04 07:11:00,1.1743,1.1743,1.1743,1.1743,8000000.0
2006-04-04 07:12:00,1.1743,1.1747,1.1743,1.1747,57200000.0
2006-04-04 07:13:00,1.17478,1.1748,1.17467,1.17472,87800002.0
2006-04-04 07:14:00,1.17461,1.17461,1.17452,1.17455,21300000.0
2006-04-04 07:15:00,1.17457,1.17463,1.17457,1.1746,89400000.0
2006-04-04 07:16:00,1.17455,1.17455,1.17435,1.17435,99299998.0
2006-04-04 07:17:00,1.17425,1.17425,1.17399,1.17408,107100001.0
2006-04-04 07:18:00,1.17395,1.174,1.17395,1.174,87999998.0
2006-04-04 07:19:00,1.17398,1.17405,1.17388,1.17405,122600002.0
2006-04-04 07:20:00,1.17394,1.17402,1.17394,1.17397,35200000.0
2006-04-04 07:21:00,1.17397,1.17403,1.17393,1.17393,57900001.0
2006-04-04 07:22:00,1.17379,1.17379,1.17362,1.17363,34699999.0
2006-04-04 07:23:00,1.1736,1.17368,1.17351,1.17353,83600001.0
2006-04-04 07:24:00,1.17353,1.17353,1.17345,1.17345,46500001.0
2006-04-04 07:25:00,1.17349,1.17349,1.17342,1.17343,72199999.0
2006-04-04 07:26:00,1.1735,1.17352,1.17345,1.17345,43099999.0
2006-04-04 07:27:00,1.1735,1.1735,1.17347,1.17347,21499999.0
2006-04-04 07:28:00,1.17345,1.17358,1.17345,1.1735,71999999.0
2006-04-04 07:29:00,1.17342,1.1735,1.17342,1.1735,29499999.0
2006-04-04 07:30:00,1.17345,1.17345,1.17345,1.17345,34300000.0
2006-04-04 07:31:00,1.1735,1.17355,1.17342,1.1735,113700000.0
2006-04-04 07:32:00,1.17355,1.17355,1.1735,1.1735,3700000.0
2006-04-04 07:33:00,1.17345,1.17347,1.17335,1.17347,97600000.0
2006-04-04 07:34:00,1.17345,1.1735,1.17345,1.1735,95899998.0
2006-04-04 07:35:00,1.17345,1.17355,1.17345,1.1735,87300002.0
2006-04-04 07:36:00,1.17352,1.17364,1.17347,1.17364,139400003.0
2006-04-04 07:37:00,1.17366,1.17376,1.17366,1.17376,67599999.0
2006-04-04 07:38:00,1.17385,1.17385,1.17375,1.1738,38600002.0
2006-04-04 07:39:00,1.17373,1.17377,1.17369,1.17369,57600001.0
2006-04-04 07:40:00,1.17365,1.1737,1.17365,1.17368,37899999.0
2006-04-04 07:41:00,1.17365,1.17365,1.17365,1.17365,30599999.0
2006-04-04 07:42:00,1.17405,1.17421,1.17404,1.17421,118900001.0
2006-04-04 07:43:00,1.17413,1.17416,1.17401,1.17409,120899998.0
2006-04-04 07:44:00,1.1737,1.17382,1.17363,1.17382,141800000.0
2006-04-04 07:45:00,1.17372,1.17387,1.17372,1.17385,118400001.0
2006-04-04 07:46:00,1.17378,1.1738,1.17378,1.1738,31000001.0
2006-04-04 07:47:00,1.17375,1.1738,1.17375,1.1738,38999998.0
2006-04-04 07:48:00,1.17378,1.17381,1.17372,1.17372,105600001.0
2006-04-04 07:49:00,1.1737,1.17375,1.17365,1.1737,149100003.0
2006-04-04 07:50:00,1.17375,1.17375,1.17375,1.17375,800000.0
2006-04-04 07:51:00,1.1737,1.17372,1.17365,1.17365,77400001.0
2006-04-04 07:52:00,1.1737,1.1737,1.17365,1.17365,9600000.0
2006-04-04 07:53:00,1.1737,1.1737,1.1737,1.1737,66199999.0
2006-04-04 07:54:00,1.17366,1.17366,1.17337,1.17337,158800000.0
2006-04-04 07:55:00,1.1734,1.17345,1.17332,1.17345,146900000.0
2006-04-04 07:56:00,1.17339,1.17355,1.17339,1.17346,24000001.0
2006-04-04 07:57:00,1.17346,1.17346,1.17342,1.17342,6300000.0
2006-04-04 07:58:00,1.1734,1.1734,1.17333,1.1734,28100001.0
2006-04-04 07:59:00,1.17335,1.17342,1.17335,1.1734,58600001.0
2006-04-04 08:00:00,1.17335,1.17345,1.17335,1.17345,29700000.0
2006-04-04 08:01:00,1.17335,1.17345,1.17335,1.17345,42699999.0
2006-04-04 08:02:00,1.17335,1.17345,1.17335,1.1734,23900000.0
2006-04-04 08:03:00,1.17337,1.17345,1.17335,1.17345,56000000.0
2006-04-04 08:04:00,1.17338,1.17345,1.17335,1.17345,39300000.0
2006-04-04 08:05:00,1.1734,1.17342,1.17335,1.1734,111999998.0
2006-04-04 08:06:00,1.17345,1.17345,1.1734,1.17345,60500001.0
2006-04-04 08:07:00,1.1734,1.17342,1.17335,1.1734,93100001.0
2006-04-04 08:08:00,1.17347,1.17353,1.17341,1.17353,54399998.0
2006-04-04 08:09:00,1.1735,1.17355,1.17342,1.17342,192600000.0
2006-04-04 08:10:00,1.17349,1.17349,1.17337,1.17347,104600002.0
2006-04-04 08:11:00,1.17342,1.17345,1.17333,1.17345,58199998.0
2006-04-04 08:12:00,1.17345,1.17345,1.1734,1.1734,10800000.0
2006-04-04 08:13:00,1.17337,1.17349,1.1733,1.1733,160800000.0
2006-04-04 08:14:00,1.17335,1.17345,1.17335,1.1734,78900000.0
2006-04-04 08:15:00,1.1734,1.17342,1.17335,1.17335,104099998.0
2006-04-04 08:16:00,1.17336,1.17336,1.17329,1.17329,24900000.0
2006-04-04 08:17:00,1.1733,1.1733,1.17325,1.17327,32900000.0
2006-04-04 08:18:00,1.17332,1.17339,1.1733,1.17333,70600001.0
2006-04-04 08:19:00,1.17335,1.17335,1.1733,1.17335,64900002.0
2006-04-04 08:20:00,1.1733,1.1733,1.1733,1.1733,92900001.0
2006-04-04 08:21:00,1.17333,1.17333,1.17317,1.17321,37200001.0
2006-04-04 08:22:00,1.1732,1.17322,1.17318,1.1732,35100000.0
2006-04-04 08:23:00,1.1732,1.17325,1.17315,1.1732,156100001.0
2006-04-04 08:24:00,1.17318,1.1732,1.17315,1.1732,48800000.0
2006-04-04 08:25:00,1.17325,1.17337,1.17325,1.17337,54100000.0
2006-04-04 08:26:00,1.17345,1.17345,1.17345,1.17345,27200001.0
2006-04-04 08:27:00,1.1733,1.17345,1.1733,1.17342,38300001.0
2006-04-04 08:28:00,1.17347,1.17351,1.17343,1.17348,107400001.0
2006-04-04 08:29:00,1.17348,1.17348,1.17338,1.17338,113200001.0
2006-04-04 08:30:00,1.17342,1.17349,1.17339,1.17348,24600000.0
2006-04-04 08:31:00,1.17349,1.17349,1.17323,1.17323,110900001.0
2006-04-04 08:32:00,1.17325,1.17325,1.17313,1.1732,138699999.0
2006-04-04 08:33:00,1.17315,1.17327,1.17311,1.17318,97800001.0
2006-04-04 08:34:00,1.17308,1.17308,1.17293,1.173,71500002.0
2006-04-04 08:35:00,1.17298,1.17298,1.17285,1.17293,89000004.0
2006-04-04 08:36:00,1.17293,1.17293,1.17285,1.17285,16000000.0
2006-04-04 08:37:00,1.17275,1.17275,1.17265,1.17265,8300000.0
2006-04-04 08:38:00,1.17247,1.17247,1.17238,1.17245,122100004.0
2006-04-04 08:39:00,1.17243,1.17297,1.17242,1.17286,81899999.0
2006-04-04 08:40:00,1.1727,1.17273,1.1726,1.17268,89099997.0
2006-04-04 08:41:00,1.17266,1.17266,1.1725,1.1725,65799998.0
2006-04-04 08:42:00,1.17262,1.17277,1.17254,1.17267,78900001.0
2006-04-04 08:43:00,1.17281,1.17301,1.17278,1.17301,116399999.0
2006-04-04 08:44:00,1.17322,1.17328,1.17322,1.17328,42400000.0
2006-04-04 08:45:00,1.17327,1.17336,1.17325,1.17336,107300002.0
2006-04-04 08:46:00,1.17333,1.17343,1.17328,1.17343,147000003.0
2006-04-04 08:47:00,1.17368,1.17375,1.17368,1.17375,19100000.0
2006-04-04 08:48:00,1.17423,1.17432,1.17423,1.17432,1600000.0
2006-04-04 08:49:00,1.17477,1.17496,1.17468,1.17496,129099999.0
2006-04-04 08:50:00,1.17497,1.17502,1.17472,1.17472,55599999.0
2006-04-04 08:51:00,1.17464,1.1749,1.17464,1.1749,45700000.0
2006-04-04 08:52:00,1.17491,1.175,1.17491,1.175,104800000.0
2006-04-04 08:53:00,1.175,1.17505,1.17495,1.17498,79800000.0
2006-04-04 08:54:00,1.17492,1.17493,1.17485,1.17488,75400002.0
2006-04-04 08:55:00,1.17482,1.17493,1.17476,1.17487,122399999.0
2006-04-04 08:56:00,1.17483,1.17503,1.17483,1.17503,77900000.0
2006-04-04 08:57:00,1.17504,1.17536,1.17504,1.17522,79999999.0
2006-04-04 08:58:00,1.17532,1.17543,1.17528,1.17539,54600000.0
2006-04-04 08:59:00,1.17537,1.1754,1.17532,1.17532,50900000.0
2006-04-04 09:00:00,1.17528,1.17535,1.17525,1.17525,105400000.0
2006-04-04 09:01:00,1.17522,1.17522,1.17518,1.17518,23100000.0
2006-04-04 09:02:00,1.17518,1.17519,1.17503,1.17503,30900000.0
2006-04-04 09:03:00,1.17505,1.17505,1.17475,1.17475,93799998.0
2006-04-04 09:04:00,1.17468,1.17468,1.17447,1.1745,51300000.0
2006-04-04 09:05:00,1.1744,1.1744,1.17415,1.17415,47600002.0
2006-04-04 09:06:00,1.17397,1.17399,1.17364,1.17364,86600003.0
2006-04-04 09:07:00,1.1736,1.1736,1.1736,1.1736,2000000.0
2006-04-04 09:08:00,1.1736,1.17365,1.17358,1.17365,65000000.0
2006-04-04 09:09:00,1.17357,1.17361,1.17345,1.17361,73799999.0
2006-04-04 09:10:00,1.17353,1.17357,1.17349,1.17356,115200000.0
2006-04-04 09:11:00,1.17354,1.17365,1.17354,1.1736,65500000.0
2006-04-04 09:12:00,1.1736,1.17362,1.17345,1.17362,102300001.0
2006-04-04 09:13:00,1.17323,1.17323,1.17292,1.17292,32200000.0
2006-04-04 09:14:00,1.17258,1.17291,1.17258,1.17291,80100000.0
2006-04-04 09:15:00,1.17283,1.17283,1.17242,1.17242,34599999.0
2006-04-04 09:16:00,1.17255,1.17262,1.17255,1.17262,6800000.0
2006-04-04 09:17:00,1.17279,1.1729,1.17278,1.17278,88500000.0
2006-04-04 09:18:00,1.17284,1.17294,1.17284,1.17294,9600000.0
2006-04-04 09:19:00,1.17303,1.17318,1.173,1.17312,29000000.0
2006-04-04 09:20:00,1.17332,1.17345,1.17327,1.17342,47200000.0
2006-04-04 09:21:00,1.17355,1.17382,1.17355,1.17362,95799999.0
2006-04-04 09:22:00,1.17345,1.17365,1.1734,1.17342,164200002.0
2006-04-04 09:23:00,1.17331,1.17334,1.17331,1.17334,9600000.0
2006-04-04 09:24:00,1.17329,1.17329,1.17278,1.17278,76000000.0
2006-04-04 09:25:00,1.17284,1.17299,1.17284,1.1729,196600002.0
2006-04-04 09:26:00,1.17293,1.17297,1.17293,1.17297,15200000.0
2006-04-04 09:27:00,1.173,1.17305,1.173,1.173,57000001.0
2006-04-04 09:28:00,1.17307,1.17312,1.17299,1.17302,127199998.0
2006-04-04 09:29:00,1.17298,1.17305,1.17298,1.17305,40299999.0
2006-04-04 09:30:00,1.17296,1.17311,1.17296,1.17299,84400000.0
2006-04-04 09:31:00,1.17283,1.17283,1.17235,1.1724,124800002.0
2006-04-04 09:32:00,1.17233,1.17252,1.17233,1.17252,84100000.0
2006-04-04 09:33:00,1.17238,1.17238,1.17222,1.17222,9600000.0
2006-04-04 09:34:00,1.1718,1.1718,1.17125,1.1713,112199996.0
2006-04-04 09:35:00,1.17132,1.17133,1.17089,1.17114,140100001.0
2006-04-04 09:36:00,1.17129,1.17138,1.17129,1.17138,21600000.0
2006-04-04 09:37:00,1.1716,1.17165,1.17155,1.17155,128100001.0
2006-04-04 09:38:00,1.17163,1.17186,1.17163,1.17186,80600001.0
2006-04-04 09:39:00,1.17195,1.17207,1.17195,1.17196,26600000.0
2006-04-04 09:40:00,1.17204,1.17274,1.17204,1.17265,140699999.0
2006-04-04 09:41:00,1.17265,1.17272,1.17247,1.17247,99499999.0
2006-04-04 09:42:00,1.1725,1.1725,1.17228,1.17242,119799999.0
2006-04-04 09:43:00,1.17242,1.17254,1.17232,1.1724,208100005.0
2006-04-04 09:44:00,1.17235,1.17245,1.17235,1.1724,48500000.0
2006-04-04 09:45:00,1.17239,1.17246,1.17239,1.17246,16700000.0
2006-04-04 09:46:00,1.17244,1.17244,1.17212,1.17212,71800000.0
2006-04-04 09:47:00,1.17196,1.17196,1.17181,1.17189,124300002.0
2006-04-04 09:48:00,1.17187,1.17192,1.17176,1.17184,162000004.0
2006-04-04 09:49:00,1.1717,1.1717,1.17149,1.17149,64600001.0
2006-04-04 09:50:00,1.17149,1.17149,1.1714,1.17144,119200000.0
2006-04-04 09:51:00,1.1715,1.1716,1.17145,1.17151,89400000.0
2006-04-04 09:52:00,1.17144,1.17155,1.17144,1.17148,140600000.0
2006-04-04 09:53:00,1.17155,1.17175,1.17154,1.17175,56700000.0
2006-04-04 09:54:00,1.17178,1.17178,1.17158,1.17158,45600000.0
2006-04-04 09:55:00,1.17163,1.17182,1.17162,1.17182,98199998.0
2006-04-04 09:56:00,1.1718,1.1718,1.1718,1.1718,47300001.0
2006-04-04 09:57:00,1.17187,1.17227,1.17187,1.17215,98500000.0
2006-04-04 09:58:00,1.17216,1.17216,1.17195,1.17195,130100003.0
2006-04-04 09:59:00,1.17199,1.17203,1.17196,1.17196,79500001.0
2006-04-04 10:00:00,1.17179,1.17179,1.17155,1.17155,100999998.0
2006-04-04 10:01:00,1.17147,1.17155,1.17146,1.1715,83900001.0
2006-04-04 10:02:00,1.17149,1.17157,1.17148,1.1715,119800000.0
2006-04-04 10:03:00,1.17153,1.17169,1.17147,1.17166,43200000.0
2006-04-04 10:04:00,1.17191,1.17204,1.17191,1.17204,69700000.0
2006-04-04 10:05:00,1.17192,1.17192,1.17175,1.17175,19100000.0
2006-04-04 10:06:00,1.17161,1.17161,1.17132,1.17134,53100000.0
2006-04-04 10:07:00,1.1711,1.17159,1.1711,1.17159,96300001.0
2006-04-04 10:08:00,1.1717,1.1717,1.17146,1.17152,92999998.0
2006-04-04 10:09:00,1.17159,1.17168,1.17159,1.17168,109400001.0
2006-04-04 10:10:00,1.17163,1.17174,1.17159,1.17174,100100001.0
2006-04-04 10:11:00,1.17187,1.17196,1.17187,1.17196,54399998.0
2006-04-04 10:12:00,1.17186,1.17199,1.17184,1.17191,149000003.0
2006-04-04 10:13:00,1.17173,1.17173,1.17157,1.17164,78899998.0
2006-04-04 10:14:00,1.17163,1.17186,1.17163,1.17186,146799999.0
2006-04-04 10:15:00,1.17193,1.17193,1.17171,1.17182,111199998.0
2006-04-04 10:16:00,1.1719,1.172,1.17187,1.17187,104900001.0
2006-04-04 10:17:00,1.17205,1.17222,1.17205,1.17221,87200000.0
2006-04-04 10:18:00,1.17226,1.17229,1.17216,1.17218,89600000.0
2006-04-04 10:19:00,1.17215,1.17224,1.17215,1.17222,42500000.0
2006-04-04 10:20:00,1.17237,1.17264,1.17237,1.17264,116299999.0
2006-04-04 10:21:00,1.17252,1.1726,1.17235,1.1726,89599999.0
2006-04-04 10:22:00,1.17253,1.17256,1.17234,1.17234,90700000.0
2006-04-04 10:23:00,1.1723,1.1723,1.17225,1.17225,14400000.0
2006-04-04 10:24:00,1.17235,1.17254,1.17235,1.17243,153600004.0
2006-04-04 10:25:00,1.17236,1.17237,1.17218,1.17231,150599999.0
2006-04-04 10:26:00,1.17222,1.17222,1.17202,1.17208,56299998.0
2006-04-04 10:27:00,1.17274,1.17376,1.17243,1.17289,115500000.0
2006-04-04 10:28:00,1.17319,1.17319,1.17288,1.17293,200800001.0
2006-04-04 10:29:00,1.17294,1.17308,1.17294,1.17306,146000002.0
2006-04-04 10:30:00,1.17303,1.17303,1.17294,1.173,45899999.0
2006-04-04 10:31:00,1.17312,1.17315,1.1731,1.1731,18500000.0
2006-04-04 10:32:00,1.1731,1.17323,1.17306,1.17312,122300001.0
2006-04-04 10:33:00,1.17315,1.17324,1.17315,1.17322,99200000.0
2006-04-04 10:34:00,1.1732,1.17337,1.1732,1.17332,132300003.0
2006-04-04 10:35:00,1.1732,1.17344,1.1732,1.17338,41400000.0
2006-04-04 10:36:00,1.17342,1.17342,1.17324,1.17331,113200002.0
2006-04-04 10:37:00,1.1733,1.17341,1.1733,1.17336,45800000.0
2006-04-04 10:38:00,1.17332,1.17339,1.17298,1.17298,228700001.0
2006-04-04 10:39:00,1.17275,1.17275,1.17215,1.17218,92200001.0
2006-04-04 10:40:00,1.17217,1.17219,1.17196,1.1721,111100000.0
2006-04-04 10:41:00,1.17202,1.17202,1.17181,1.17181,131899999.0
2006-04-04 10:42:00,1.17182,1.17183,1.17139,1.17139,81699998.0
2006-04-04 10:43:00,1.17141,1.17141,1.17119,1.17123,66499999.0
2006-04-04 10:44:00,1.17111,1.17118,1.17109,1.17113,113100002.0
2006-04-04 10:45:00,1.17121,1.17126,1.17114,1.17114,137699999.0
2006-04-04 10:46:00,1.17108,1.17118,1.17105,1.1711,132000000.0
2006-04-04 10:47:00,1.17108,1.17118,1.17108,1.17118,59000001.0
2006-04-04 10:48:00,1.17117,1.17117,1.17082,1.17089,208500005.0
2006-04-04 10:49:00,1.17089,1.17089,1.17073,1.17078,107500001.0
2006-04-04 10:50:00,1.17071,1.17071,1.17052,1.17067,109800000.0
2006-04-04 10:51:00,1.1706,1.1706,1.17036,1.17039,91200001.0
2006-04-04 10:52:00,1.17024,1.17024,1.17011,1.17011,76190002.0
2006-04-04 10:53:00,1.17023,1.17026,1.17023,1.17025,64400001.0
2006-04-04 10:54:00,1.1703,1.17043,1.17028,1.17043,80799999.0
2006-04-04 10:55:00,1.17041,1.17041,1.17033,1.17033,104900000.0
2006-04-04 10:56:00,1.17033,1.17044,1.17031,1.1704,74200002.0
2006-04-04 10:57:00,1.17038,1.17048,1.17033,1.17033,69600000.0
2006-04-04 10:58:00,1.17042,1.1705,1.17035,1.17049,129500003.0
2006-04-04 10:59:00,1.17043,1.1706,1.17043,1.17045,84899999.0
2006-04-04 11:00:00,1.17019,1.17032,1.17018,1.17029,81000000.0
2006-04-04 11:01:00,1.17026,1.17026,1.17013,1.17013,48400000.0
2006-04-04 11:02:00,1.17011,1.17025,1.17008,1.17025,96399998.0
2006-04-04 11:03:00,1.17031,1.17035,1.17019,1.1703,123800001.0
2006-04-04 11:04:00,1.17026,1.1703,1.17022,1.17028,109900001.0
2006-04-04 11:05:00,1.17025,1.17028,1.17023,1.17028,50700000.0
2006-04-04 11:06:00,1.17029,1.17029,1.17018,1.17022,49100000.0
2006-04-04 11:07:00,1.17013,1.17013,1.16999,1.16999,50900002.0
2006-04-04 11:08:00,1.17007,1.17021,1.17007,1.17019,70700000.0
2006-04-04 11:09:00,1.17011,1.17017,1.17011,1.17012,74600001.0
2006-04-04 11:10:00,1.1701,1.17012,1.17005,1.1701,39500000.0
2006-04-04 11:11:00,1.17008,1.17015,1.17002,1.17015,119300002.0
2006-04-04 11:12:00,1.17008,1.1701,1.16997,1.17002,231400000.0
2006-04-04 11:13:00,1.17002,1.17008,1.16999,1.17008,95900001.0
2006-04-04 11:14:00,1.17006,1.17027,1.17006,1.17013,92599999.0
2006-04-04 11:15:00,1.17013,1.17025,1.17012,1.1702,165399998.0
2006-04-04 11:16:00,1.17019,1.17019,1.17012,1.17012,113200000.0
2006-04-04 11:17:00,1.17006,1.17015,1.17006,1.17014,43200000.0
2006-04-04 11:18:00,1.17012,1.17014,1.17008,1.17008,30699999.0
2006-04-04 11:19:00,1.17012,1.17028,1.17012,1.17016,91000000.0
2006-04-04 11:20:00,1.1702,1.1702,1.17012,1.17012,147099998.0
2006-04-04 11:21:00,1.1702,1.17025,1.17015,1.17015,65000000.0
2006-04-04 11:22:00,1.17027,1.17033,1.17027,1.17033,47100000.0
2006-04-04 11:23:00,1.17035,1.17045,1.17035,1.17045,92300000.0
2006-04-04 11:24:00,1.17043,1.17051,1.17038,1.17043,120000002.0
2006-04-04 11:25:00,1.17045,1.17045,1.17035,1.1704,92000001.0
2006-04-04 11:26:00,1.1704,1.17045,1.1704,1.17045,70699998.0
2006-04-04 11:27:00,1.17043,1.17064,1.17043,1.1706,114700001.0
2006-04-04 11:28:00,1.1706,1.17065,1.17055,1.1706,43200000.0
2006-04-04 11:29:00,1.17054,1.17065,1.17053,1.17053,129500000.0
2006-04-04 11:30:00,1.17062,1.17066,1.1706,1.17062,33800000.0
2006-04-04 11:31:00,1.1705,1.1705,1.17026,1.17034,92500000.0
2006-04-04 11:32:00,1.17029,1.17029,1.17017,1.17022,156499998.0
2006-04-04 11:33:00,1.17015,1.17025,1.17015,1.17025,44100001.0
2006-04-04 11:34:00,1.1702,1.17027,1.17015,1.1702,201799999.0
2006-04-04 11:35:00,1.17015,1.17015,1.16988,1.16988,115100000.0
2006-04-04 11:36:00,1.16985,1.16995,1.16985,1.16985,89000002.0
2006-04-04 11:37:00,1.16987,1.16995,1.16987,1.16987,82500001.0
2006-04-04 11:38:00,1.16987,1.17002,1.16987,1.17002,110000000.0
2006-04-04 11:39:00,1.16998,1.17009,1.16991,1.17009,90799999.0
2006-04-04 11:40:00,1.17006,1.17008,1.16991,1.16993,96000001.0
2006-04-04 11:41:00,1.16996,1.16996,1.16974,1.16986,148500002.0
2006-04-04 11:42:00,1.16992,1.17008,1.16988,1.16988,190099996.0
2006-04-04 11:43:00,1.1699,1.1699,1.16979,1.16984,83900001.0
2006-04-04 11:44:00,1.16949,1.16951,1.16909,1.16909,90800001.0
2006-04-04 11:45:00,1.16903,1.16951,1.16897,1.16951,24800000.0
2006-04-04 11:46:00,1.16977,1.16977,1.16958,1.16972,52400000.0
2006-04-04 11:47:00,1.16973,1.1698,1.1696,1.1698,113499999.0
2006-04-04 11:48:00,1.16982,1.16982,1.16959,1.16959,69099999.0
2006-04-04 11:49:00,1.16962,1.16965,1.16955,1.1696,116200001.0
2006-04-04 11:50:00,1.16959,1.16985,1.16959,1.16979,246300003.0
2006-04-04 11:51:00,1.16988,1.17005,1.16988,1.1699,85300000.0
2006-04-04 11:52:00,1.17,1.17005,1.16995,1.16998,168900000.0
2006-04-04 11:53:00,1.16998,1.17006,1.16995,1.16995,54400000.0
2006-04-04 11:54:00,1.17008,1.17008,1.17003,1.17007,175100000.0
2006-04-04 11:55:00,1.17011,1.17011,1.16993,1.17006,103299999.0
2006-04-04 11:56:00,1.17015,1.17036,1.17015,1.17036,105399997.0
2006-04-04 11:57:00,1.17045,1.17073,1.17045,1.17055,141400000.0
2006-04-04 11:58:00,1.1705,1.17065,1.17041,1.17055,153499997.0
2006-04-04 11:59:00,1.17052,1.17061,1.1705,1.1705,66100000.0
2006-04-04 12:00:00,1.17057,1.17057,1.17038,1.17038,119099996.0
2006-04-04 12:01:00,1.17032,1.17042,1.17031,1.17042,63199999.0
2006-04-04 12:02:00,1.17052,1.17058,1.17043,1.17058,52800000.0
2006-04-04 12:03:00,1.17067,1.17076,1.17057,1.17057,86900000.0
2006-04-04 12:04:00,1.17051,1.17065,1.17051,1.17061,87599998.0
2006-04-04 12:05:00,1.1706,1.17065,1.17055,1.17055,40590000.0
2006-04-04 12:06:00,1.17067,1.17073,1.17065,1.17065,119699999.0
2006-04-04 12:07:00,1.17067,1.17068,1.17063,1.17064,110399999.0
2006-04-04 12:08:00,1.1707,1.1707,1.1704,1.1704,153900001.0
2006-04-04 12:09:00,1.1705,1.1705,1.17045,1.1705,85099999.0
2006-04-04 12:10:00,1.17054,1.17061,1.17054,1.17061,16700000.0
2006-04-04 12:11:00,1.17054,1.17061,1.17051,1.17054,69799999.0
2006-04-04 12:12:00,1.17048,1.17071,1.17048,1.17061,165199998.0
2006-04-04 12:13:00,1.17055,1.17064,1.17055,1.1706,85800001.0
2006-04-04 12:14:00,1.1706,1.17063,1.17055,1.17055,78600000.0
2006-04-04 12:15:00,1.17053,1.17065,1.17052,1.17065,92700000.0
2006-04-04 12:16:00,1.1706,1.17065,1.17055,1.1706,81400000.0
2006-04-04 12:17:00,1.17068,1.17075,1.1706,1.1706,78200000.0
2006-04-04 12:18:00,1.1706,1.17063,1.17053,1.17053,115400000.0
2006-04-04 12:19:00,1.17057,1.17058,1.17053,1.17053,109800003.0
2006-04-04 12:20:00,1.17052,1.17061,1.17052,1.17055,75000000.0
2006-04-04 12:21:00,1.17053,1.17062,1.17042,1.17042,238400002.0
2006-04-04 12:22:00,1.17042,1.17043,1.17035,1.17043,111500000.0
2006-04-04 12:23:00,1.17045,1.17045,1.17035,1.1704,78400000.0
2006-04-04 12:24:00,1.1704,1.1704,1.17035,1.17035,49600000.0
2006-04-04 12:25:00,1.17037,1.17045,1.17035,1.1704,86100000.0
2006-04-04 12:26:00,1.17045,1.17045,1.17037,1.17037,132199999.0
2006-04-04 12:27:00,1.17037,1.17052,1.17032,1.17052,150600003.0
2006-04-04 12:28:00,1.17049,1.17057,1.17045,1.17057,104500002.0
2006-04-04 12:29:00,1.1706,1.17068,1.1706,1.17066,73800000.0
2006-04-04 12:30:00,1.17065,1.1707,1.17065,1.1707,12700000.0
2006-04-04 12:31:00,1.17066,1.17081,1.17066,1.17079,119999999.0
2006-04-04 12:32:00,1.17059,1.17059,1.17046,1.1705,60600000.0
2006-04-04 12:33:00,1.17057,1.17062,1.17044,1.1706,109299999.0
2006-04-04 12:34:00,1.17055,1.17065,1.17055,1.17055,78999999.0
2006-04-04 12:35:00,1.17065,1.17065,1.17055,1.17055,71099999.0
2006-04-04 12:36:00,1.17061,1.17061,1.17061,1.17061,11200000.0
2006-04-04 12:37:00,1.17067,1.17071,1.17061,1.17062,67399998.0
2006-04-04 12:38:00,1.17054,1.17054,1.17048,1.17048,65100001.0
2006-04-04 12:39:00,1.17041,1.17041,1.17023,1.17023,90399997.0
2006-04-04 12:40:00,1.17027,1.17031,1.17019,1.17031,171700002.0
2006-04-04 12:41:00,1.17028,1.17028,1.17023,1.17027,113400001.0
2006-04-04 12:42:00,1.1703,1.17035,1.17025,1.1703,80900000.0
2006-04-04 12:43:00,1.17021,1.17024,1.17021,1.17024,11200000.0
2006-04-04 12:44:00,1.1702,1.17042,1.1702,1.17038,93200002.0
2006-04-04 12:45:00,1.17046,1.17061,1.17046,1.17048,29500000.0
2006-04-04 12:46:00,1.17042,1.17042,1.17033,1.17033,51799999.0
2006-04-04 12:47:00,1.17029,1.17029,1.17025,1.17026,66500002.0
2006-04-04 12:48:00,1.1703,1.17045,1.17026,1.17045,40699999.0
2006-04-04 12:49:00,1.17048,1.17048,1.17037,1.17048,130899998.0
2006-04-04 12:50:00,1.17046,1.17052,1.17037,1.17043,84499999.0
2006-04-04 12:51:00,1.17049,1.17053,1.17041,1.17045,69399999.0
2006-04-04 12:52:00,1.17037,1.17041,1.17012,1.17012,77700002.0
2006-04-04 12:53:00,1.16987,1.17,1.16987,1.17,107200000.0
2006-04-04 12:54:00,1.16995,1.17017,1.16995,1.17017,59500000.0
2006-04-04 12:55:00,1.1701,1.17022,1.1701,1.17015,146200002.0
2006-04-04 12:56:00,1.17012,1.17012,1.16998,1.17008,72200001.0
2006-04-04 12:57:00,1.1701,1.1701,1.17001,1.1701,100000002.0
2006-04-04 12:58:00,1.17005,1.1701,1.17005,1.1701,42500001.0
2006-04-04 12:59:00,1.17009,1.17015,1.17003,1.17013,43100000.0
2006-04-04 13:00:00,1.17011,1.17016,1.17005,1.17013,101400000.0
2006-04-04 13:01:00,1.17032,1.17039,1.1703,1.17037,88100000.0
2006-04-04 13:02:00,1.17028,1.17028,1.17014,1.17014,28100000.0
2006-04-04 13:03:00,1.17005,1.17012,1.16989,1.16989,121000000.0
2006-04-04 13:04:00,1.16987,1.16994,1.16961,1.1697,74600001.0
2006-04-04 13:05:00,1.16974,1.16982,1.16973,1.16973,137400000.0
2006-04-04 13:06:00,1.1698,1.16985,1.16978,1.1698,29300001.0
2006-04-04 13:07:00,1.16985,1.16985,1.16975,1.16975,145199999.0
2006-04-04 13:08:00,1.1698,1.16985,1.16975,1.1698,106599998.0
2006-04-04 13:09:00,1.16977,1.16982,1.16975,1.16982,50100000.0
2006-04-04 13:10:00,1.1698,1.16985,1.1698,1.16985,55900000.0
2006-04-04 13:11:00,1.16991,1.16997,1.16989,1.16997,23800000.0
2006-04-04 13:12:00,1.16997,1.16997,1.16997,1.16997,40700001.0
2006-04-04 13:13:00,1.16997,1.17,1.16997,1.17,36700000.0
2006-04-04 13:14:00,1.16996,1.17019,1.16991,1.17012,71700000.0
2006-04-04 13:15:00,1.17016,1.17032,1.17016,1.17032,114700001.0
2006-04-04 13:16:00,1.17026,1.17051,1.17025,1.17051,71399999.0
2006-04-04 13:17:00,1.1705,1.1705,1.1703,1.1703,118799999.0
2006-04-04 13:18:00,1.17025,1.17025,1.17001,1.17003,64699998.0
2006-04-04 13:19:00,1.1701,1.1701,1.1701,1.1701,11800000.0
2006-04-04 13:20:00,1.17005,1.17011,1.16997,1.17002,125300001.0
2006-04-04 13:21:00,1.16993,1.16993,1.16987,1.16987,38100001.0
2006-04-04 13:22:00,1.16971,1.16986,1.16971,1.1698,186299997.0
2006-04-04 13:23:00,1.1698,1.1698,1.1698,1.1698,63999998.0
2006-04-04 13:24:00,1.16979,1.1698,1.16967,1.16977,63600000.0
2006-04-04 13:25:00,1.1697,1.1697,1.16965,1.16968,37300001.0
2006-04-04 13:26:00,1.16969,1.16977,1.16969,1.16973,26299999.0
2006-04-04 13:27:00,1.1698,1.1698,1.16975,1.1698,119599998.0
2006-04-04 13:28:00,1.1698,1.1698,1.16975,1.16975,31800001.0
2006-04-04 13:29:00,1.16978,1.16982,1.16967,1.16974,90200000.0
2006-04-04 13:30:00,1.16978,1.1698,1.16963,1.16963,223900001.0
2006-04-04 13:31:00,1.16957,1.16971,1.16957,1.16957,31800000.0
2006-04-04 13:32:00,1.1696,1.1696,1.16958,1.16958,63999999.0
2006-04-04 13:33:00,1.16962,1.16962,1.16945,1.16956,48900000.0
2006-04-04 13:34:00,1.16956,1.16956,1.16954,1.16954,6400000.0
2006-04-04 13:35:00,1.16951,1.16962,1.16945,1.16962,150700001.0
2006-04-04 13:36:00,1.1696,1.16963,1.1696,1.16963,117200000.0
2006-04-04 13:37:00,1.16965,1.16965,1.16965,1.16965,3200000.0
2006-04-04 13:38:00,1.16952,1.16952,1.16946,1.1695,151000000.0
2006-04-04 13:39:00,1.16946,1.16947,1.16944,1.16947,54900001.0
2006-04-04 13:40:00,1.16943,1.16943,1.16915,1.1692,152600004.0
2006-04-04 13:41:00,1.16909,1.16924,1.16909,1.16911,33600000.0
2006-04-04 13:42:00,1.16918,1.16929,1.16913,1.16916,92899999.0
2006-04-04 13:43:00,1.16922,1.16922,1.16911,1.16913,80599999.0
2006-04-04 13:44:00,1.16921,1.16924,1.16904,1.16904,50700000.0
2006-04-04 13:45:00,1.16909,1.16925,1.16909,1.16925,156400001.0
2006-04-04 13:46:00,1.16921,1.16921,1.16914,1.16914,28800000.0
2006-04-04 13:47:00,1.16912,1.16939,1.16912,1.16922,108900000.0
2006-04-04 13:48:00,1.16918,1.16925,1.16909,1.1692,51800000.0
2006-04-04 13:49:00,1.16923,1.16944,1.16922,1.16939,98100000.0
2006-04-04 13:50:00,1.1694,1.16942,1.16935,1.1694,130599999.0
2006-04-04 13:51:00,1.16942,1.16947,1.16937,1.16937,73100001.0
2006-04-04 13:52:00,1.16935,1.16945,1.16935,1.1694,107700001.0
2006-04-04 13:53:00,1.16938,1.1694,1.16938,1.1694,27100000.0
2006-04-04 13:54:00,1.16941,1.16949,1.16941,1.16949,21500000.0
2006-04-04 13:55:00,1.1695,1.16955,1.16943,1.16945,85700000.0
2006-04-04 13:56:00,1.16947,1.16964,1.16947,1.16954,60499999.0
2006-04-04 13:57:00,1.16947,1.16959,1.16915,1.16937,86599999.0
2006-04-04 13:58:00,1.16935,1.16935,1.16919,1.16919,35900000.0
2006-04-04 13:59:00,1.16915,1.16925,1.16915,1.1692,109200001.0
2006-04-04 14:00:00,1.16917,1.16928,1.16917,1.16919,155200003.0
2006-04-04 14:01:00,1.1691,1.1691,1.16901,1.16903,70900000.0
2006-04-04 14:02:00,1.16891,1.16893,1.16879,1.16883,127100000.0
2006-04-04 14:03:00,1.1687,1.16883,1.16869,1.16883,116700001.0
2006-04-04 14:04:00,1.16879,1.16879,1.16838,1.16838,101900000.0
2006-04-04 14:05:00,1.1683,1.16863,1.16826,1.16839,83800001.0
2006-04-04 14:06:00,1.1684,1.16848,1.16825,1.16834,109600001.0
2006-04-04 14:07:00,1.16845,1.16889,1.16845,1.16889,174899999.0
2006-04-04 14:08:00,1.16886,1.16886,1.16865,1.16865,154600002.0
2006-04-04 14:09:00,1.16865,1.16866,1.1685,1.16863,77900000.0
2006-04-04 14:10:00,1.16866,1.16866,1.16822,1.16831,156400001.0
2006-04-04 14:11:00,1.1685,1.16889,1.1685,1.16889,96999999.0
2006-04-04 14:12:00,1.16885,1.16885,1.16863,1.16876,92600001.0
2006-04-04 14:13:00,1.16875,1.16875,1.16862,1.16873,38900000.0
2006-04-04 14:14:00,1.16863,1.16872,1.16847,1.16872,144100003.0
2006-04-04 14:15:00,1.16875,1.16888,1.16859,1.16859,56800000.0
2006-04-04 14:16:00,1.16867,1.1688,1.16867,1.16878,173300003.0
2006-04-04 14:17:00,1.16883,1.16894,1.16877,1.16886,92000001.0
2006-04-04 14:18:00,1.16885,1.16886,1.16873,1.16879,137900000.0
2006-04-04 14:19:00,1.16881,1.16893,1.1688,1.16886,36200000.0
2006-04-04 14:20:00,1.16868,1.16868,1.16834,1.16839,137599999.0
2006-04-04 14:21:00,1.16829,1.16838,1.16806,1.16806,62400000.0
2006-04-04 14:22:00,1.16805,1.16816,1.16805,1.16805,35200000.0
2006-04-04 14:23:00,1.16816,1.1682,1.16801,1.16801,82199999.0
2006-04-04 14:24:00,1.16798,1.16823,1.16792,1.16812,168799998.0
2006-04-04 14:25:00,1.16809,1.1683,1.16809,1.16823,63800001.0
2006-04-04 14:26:00,1.16821,1.16836,1.1681,1.16815,83800001.0
2006-04-04 14:27:00,1.16812,1.16816,1.168,1.168,92100001.0
2006-04-04 14:28:00,1.1678,1.1678,1.16744,1.16757,76899999.0
2006-04-04 14:29:00,1.1674,1.16753,1.16735,1.16747,121299998.0
2006-04-04 14:30:00,1.16752,1.16763,1.16752,1.16755,71000001.0
2006-04-04 14:31:00,1.1676,1.16783,1.1676,1.16783,83100002.0
2006-04-04 14:32:00,1.1679,1.16806,1.1679,1.16806,69600000.0
2006-04-04 14:33:00,1.16804,1.16806,1.16793,1.16793,39900000.0
2006-04-04 14:34:00,1.16798,1.16798,1.1679,1.16796,31900000.0
2006-04-04 14:35:00,1.168,1.16815,1.168,1.16804,102000001.0
2006-04-04 14:36:00,1.16812,1.16812,1.16795,1.16806,210399999.0
2006-04-04 14:37:00,1.16804,1.16836,1.16804,1.16836,17900000.0
2006-04-04 14:38:00,1.16847,1.16847,1.16819,1.16823,76300000.0
2006-04-04 14:39:00,1.16825,1.16825,1.16814,1.16824,62400000.0
2006-04-04 14:40:00,1.16835,1.16861,1.16835,1.16861,57300000.0
2006-04-04 14:41:00,1.16862,1.16885,1.16862,1.16884,51800000.0
2006-04-04 14:42:00,1.16887,1.16928,1.16887,1.16928,61800001.0
2006-04-04 14:43:00,1.1692,1.1692,1.16886,1.16895,89000002.0
2006-04-04 14:44:00,1.1689,1.16893,1.16874,1.16893,47100000.0
2006-04-04 14:45:00,1.16907,1.16917,1.16893,1.1691,145700003.0
2006-04-04 14:46:00,1.16905,1.16908,1.16892,1.16908,86500000.0
2006-04-04 14:47:00,1.16903,1.16903,1.16897,1.16897,4000000.0
2006-04-04 14:48:00,1.1689,1.16891,1.1687,1.16891,97500000.0
2006-04-04 14:49:00,1.16898,1.16914,1.16898,1.16909,91700000.0
2006-04-04 14:50:00,1.16917,1.16922,1.16908,1.16913,101200001.0
2006-04-04 14:51:00,1.16906,1.16929,1.16906,1.16921,64500002.0
2006-04-04 14:52:00,1.1693,1.16939,1.16928,1.16928,109000001.0
2006-04-04 14:53:00,1.16937,1.16953,1.16937,1.16945,66600001.0
2006-04-04 14:54:00,1.16941,1.16953,1.16934,1.16941,131700000.0
2006-04-04 14:55:00,1.16947,1.16947,1.16902,1.16909,73500001.0
2006-04-04 14:56:00,1.16897,1.16908,1.16888,1.16903,173200000.0
2006-04-04 14:57:00,1.16892,1.16913,1.16892,1.16907,77000001.0
2006-04-04 14:58:00,1.16907,1.16918,1.16907,1.16914,129399999.0
2006-04-04 14:59:00,1.1693,1.16938,1.16929,1.16932,45500000.0
2006-04-04 15:00:00,1.16929,1.16945,1.16927,1.16945,78000002.0
2006-04-04 15:01:00,1.16938,1.1696,1.16936,1.16952,80799999.0
2006-04-04 15:02:00,1.16951,1.16964,1.16951,1.16961,72500001.0
2006-04-04 15:03:00,1.16964,1.16999,1.16964,1.16985,139300000.0
2006-04-04 15:04:00,1.16982,1.16982,1.16964,1.16976,163400000.0
2006-04-04 15:05:00,1.16969,1.16969,1.16958,1.16962,91799999.0
2006-04-04 15:06:00,1.1697,1.16978,1.16966,1.16978,56200000.0
2006-04-04 15:07:00,1.1697,1.16988,1.1697,1.1698,134200002.0
2006-04-04 15:08:00,1.16975,1.16981,1.16966,1.16966,125100002.0
2006-04-04 15:09:00,1.16971,1.16976,1.16964,1.16964,110400001.0
2006-04-04 15:10:00,1.16956,1.16956,1.1694,1.16956,97000000.0
2006-04-04 15:11:00,1.16961,1.16964,1.16943,1.16964,174200001.0
2006-04-04 15:12:00,1.1698,1.16993,1.16965,1.16993,109100001.0
2006-04-04 15:13:00,1.17001,1.17048,1.17001,1.17047,154800002.0
2006-04-04 15:14:00,1.17056,1.17072,1.17055,1.17055,113399999.0
2006-04-04 15:15:00,1.17066,1.17091,1.17054,1.17091,58400000.0
2006-04-04 15:16:00,1.17078,1.17078,1.17051,1.17051,117299999.0
2006-04-04 15:17:00,1.17038,1.17038,1.17016,1.17016,106900001.0
2006-04-04 15:18:00,1.17015,1.17029,1.17013,1.17013,77500000.0
2006-04-04 15:19:00,1.17,1.17015,1.17,1.17007,56600000.0
2006-04-04 15:20:00,1.17005,1.17021,1.17005,1.17021,62499999.0
2006-04-04 15:21:00,1.17011,1.17027,1.17011,1.17027,57600000.0
2006-04-04 15:22:00,1.1703,1.17035,1.17025,1.1703,103499999.0
2006-04-04 15:23:00,1.17023,1.1703,1.17023,1.17025,113300001.0
2006-04-04 15:24:00,1.17026,1.17026,1.17019,1.1702,19200000.0
2006-04-04 15:25:00,1.17014,1.17024,1.17014,1.17016,64400002.0
2006-04-04 15:26:00,1.17025,1.17052,1.1701,1.17052,85700000.0
2006-04-04 15:27:00,1.17056,1.17061,1.17043,1.17057,98600000.0
2006-04-04 15:28:00,1.17048,1.1705,1.17036,1.1704,58300001.0
2006-04-04 15:29:00,1.17049,1.17052,1.17037,1.17037,68099999.0
2006-04-04 15:30:00,1.17032,1.17065,1.17032,1.17062,65300000.0
2006-04-04 15:31:00,1.17061,1.17087,1.17051,1.17075,264400002.0
2006-04-04 15:32:00,1.17078,1.17095,1.17072,1.17076,128900000.0
2006-04-04 15:33:00,1.17077,1.1708,1.17072,1.17072,105900000.0
2006-04-04 15:34:00,1.17078,1.17078,1.17065,1.1707,133300001.0
2006-04-04 15:35:00,1.17071,1.17073,1.17047,1.1705,118600002.0
2006-04-04 15:36:00,1.17042,1.17067,1.17041,1.17058,63800000.0
2006-04-04 15:37:00,1.17062,1.17064,1.17035,1.17036,126700003.0
2006-04-04 15:38:00,1.17035,1.17047,1.17035,1.1704,52600000.0
2006-04-04 15:39:00,1.17039,1.1705,1.17033,1.17034,183000001.0
2006-04-04 15:40:00,1.1703,1.17035,1.17025,1.1703,53499999.0
2006-04-04 15:41:00,1.17025,1.17039,1.17025,1.17031,166600001.0
2006-04-04 15:42:00,1.17026,1.17034,1.17024,1.17032,31900001.0
2006-04-04 15:43:00,1.17046,1.17048,1.17041,1.17045,105300002.0
2006-04-04 15:44:00,1.17038,1.17039,1.17023,1.17028,97300000.0
2006-04-04 15:45:00,1.17038,1.17041,1.17021,1.17041,113499997.0
2006-04-04 15:46:00,1.17043,1.17067,1.1704,1.17064,151900000.0
2006-04-04 15:47:00,1.17051,1.17051,1.17026,1.1704,122600000.0
2006-04-04 15:48:00,1.17043,1.17043,1.17019,1.17024,64399999.0
2006-04-04 15:49:00,1.17024,1.17024,1.17006,1.17015,103700001.0
2006-04-04 15:50:00,1.17011,1.17011,1.17003,1.17003,73600001.0
2006-04-04 15:51:00,1.16997,1.17,1.16991,1.16998,111100000.0
2006-04-04 15:52:00,1.16994,1.17015,1.16992,1.16999,103600002.0
2006-04-04 15:53:00,1.16996,1.16996,1.16976,1.16976,37800000.0
2006-04-04 15:54:00,1.16985,1.17012,1.16985,1.17012,44900001.0
2006-04-04 15:55:00,1.17004,1.17004,1.17001,1.17001,6400000.0
2006-04-04 15:56:00,1.17,1.17,1.16991,1.16991,72800001.0
2006-04-04 15:57:00,1.16988,1.16988,1.16981,1.16983,112000003.0
2006-04-04 15:58:00,1.16992,1.17006,1.16966,1.16966,104899998.0
2006-04-04 15:59:00,1.16949,1.16949,1.16852,1.16852,92600001.0
2006-04-04 16:00:00,1.16857,1.1688,1.16855,1.1688,54400000.0
2006-04-04 16:01:00,1.16892,1.16895,1.16816,1.1682,110600000.0
2006-04-04 16:02:00,1.16821,1.16827,1.16816,1.16821,103500000.0
2006-04-04 16:03:00,1.16811,1.16811,1.16753,1.16775,137800000.0
2006-04-04 16:04:00,1.16774,1.16785,1.16768,1.1678,70199999.0
2006-04-04 16:05:00,1.16805,1.16805,1.16805,1.16805,33500000.0
2006-04-04 16:06:00,1.16817,1.16829,1.16813,1.16813,58299999.0
2006-04-04 16:07:00,1.16823,1.16834,1.16822,1.16826,60000001.0
2006-04-04 16:08:00,1.16825,1.16843,1.16825,1.16842,141400002.0
2006-04-04 16:09:00,1.16827,1.16832,1.16809,1.16809,99900001.0
2006-04-04 16:10:00,1.16809,1.16839,1.16809,1.16839,168600000.0
2006-04-04 16:11:00,1.16852,1.16852,1.16851,1.16851,15300000.0
2006-04-04 16:12:00,1.16855,1.16855,1.16847,1.16849,125300004.0
2006-04-04 16:13:00,1.16852,1.16857,1.16822,1.16832,140799999.0
2006-04-04 16:14:00,1.16837,1.16848,1.16834,1.1684,95400001.0
2006-04-04 16:15:00,1.16836,1.16846,1.16827,1.16827,26900000.0
2006-04-04 16:16:00,1.16836,1.16849,1.16827,1.16846,78199999.0
2006-04-04 16:17:00,1.16846,1.16846,1.16839,1.16839,6400000.0
2006-04-04 16:18:00,1.16838,1.16838,1.16822,1.16822,63100002.0
2006-04-04 16:19:00,1.16822,1.16822,1.168,1.168,91000003.0
2006-04-04 16:20:00,1.16775,1.16789,1.16761,1.16761,104999999.0
2006-04-04 16:21:00,1.16763,1.16778,1.16763,1.16764,91599999.0
2006-04-04 16:22:00,1.16774,1.16792,1.16774,1.16791,60799999.0
2006-04-04 16:23:00,1.16793,1.16793,1.16776,1.16792,152100003.0
2006-04-04 16:24:00,1.16795,1.16795,1.16763,1.16763,106300003.0
2006-04-04 16:25:00,1.16762,1.16768,1.1676,1.16768,121999999.0
2006-04-04 16:26:00,1.16769,1.16777,1.16758,1.16769,108800000.0
2006-04-04 16:27:00,1.16782,1.16784,1.16763,1.16771,139899999.0
2006-04-04 16:28:00,1.16767,1.16767,1.16763,1.16763,12000000.0
2006-04-04 16:29:00,1.16758,1.16769,1.16751,1.16761,152200001.0
2006-04-04 16:30:00,1.16754,1.16768,1.1674,1.1675,141499999.0
2006-04-04 16:31:00,1.16735,1.16735,1.16718,1.16727,128199998.0
2006-04-04 16:32:00,1.16709,1.16727,1.16677,1.16677,156700000.0
2006-04-04 16:33:00,1.16671,1.16682,1.16661,1.1668,79199999.0
2006-04-04 16:34:00,1.16675,1.16684,1.1666,1.1666,120100002.0
2006-04-04 16:35:00,1.1667,1.1667,1.16662,1.16668,85699999.0
2006-04-04 16:36:00,1.16661,1.16661,1.16655,1.16655,26300000.0
2006-04-04 16:37:00,1.1665,1.16653,1.16644,1.16649,106199999.0
2006-04-04 16:38:00,1.16645,1.16645,1.16613,1.16613,88700000.0
2006-04-04 16:39:00,1.16623,1.16646,1.16623,1.1663,76700000.0
2006-04-04 16:40:00,1.16615,1.16636,1.1661,1.16636,78400002.0
2006-04-04 16:41:00,1.1663,1.1663,1.16604,1.16604,30200000.0
2006-04-04 16:42:00,1.16602,1.16604,1.16566,1.16574,163600002.0
2006-04-04 16:43:00,1.16578,1.16593,1.16572,1.16579,83500000.0
2006-04-04 16:44:00,1.16578,1.1659,1.16563,1.16584,49800000.0
2006-04-04 16:45:00,1.1658,1.16591,1.16571,1.16586,96600000.0
2006-04-04 16:46:00,1.16585,1.16589,1.1658,1.1658,151500002.0
2006-04-04 16:47:00,1.16578,1.16591,1.16573,1.16583,119100001.0
2006-04-04 16:48:00,1.16583,1.16599,1.16583,1.16599,41500000.0
2006-04-04 16:49:00,1.16599,1.16635,1.16599,1.16632,114900000.0
2006-04-04 16:50:00,1.16628,1.16629,1.16609,1.16609,177699998.0
2006-04-04 16:51:00,1.16615,1.16618,1.16615,1.16618,71099999.0
2006-04-04 16:52:00,1.16612,1.16628,1.16612,1.16627,178499999.0
2006-04-04 16:53:00,1.16624,1.16631,1.16624,1.16628,65300000.0
2006-04-04 16:54:00,1.16641,1.16646,1.16641,1.16646,20800000.0
2006-04-04 16:55:00,1.16643,1.16643,1.16637,1.16637,13300000.0
2006-04-04 16:56:00,1.16632,1.16634,1.16623,1.16623,82600001.0
2006-04-04 16:57:00,1.16602,1.16602,1.16593,1.16593,31100000.0
2006-04-04 16:58:00,1.16564,1.16564,1.16561,1.16561,9600000.0
2006-04-04 16:59:00,1.1654,1.1654,1.16515,1.1652,160000000.0
2006-04-04 17:00:00,1.16526,1.16537,1.16526,1.1653,110299997.0
2006-04-04 17:01:00,1.16531,1.16536,1.16531,1.16536,10400000.0
2006-04-04 17:02:00,1.16546,1.16546,1.16524,1.16526,128500000.0
2006-04-04 17:03:00,1.16525,1.16526,1.16505,1.16505,113899997.0
2006-04-04 17:04:00,1.16498,1.16511,1.16498,1.16501,92499997.0
2006-04-04 17:05:00,1.16495,1.16497,1.16485,1.16497,90800002.0
2006-04-04 17:06:00,1.16493,1.16502,1.16473,1.16473,42000001.0
2006-04-04 17:07:00,1.16482,1.1649,1.1647,1.1649,115800001.0
2006-04-04 17:08:00,1.16502,1.1652,1.16502,1.16515,47500000.0
2006-04-04 17:09:00,1.16518,1.1653,1.16508,1.16508,47300000.0
2006-04-04 17:10:00,1.16509,1.16513,1.16496,1.16506,96799999.0
2006-04-04 17:11:00,1.16503,1.16534,1.16503,1.1653,101300000.0
2006-04-04 17:12:00,1.16525,1.16528,1.16522,1.16528,48800000.0
2006-04-04 17:13:00,1.16511,1.16514,1.16511,1.16514,8000000.0
2006-04-04 17:14:00,1.16505,1.16521,1.16505,1.16521,61699999.0
2006-04-04 17:15:00,1.16516,1.16516,1.16509,1.16509,11200000.0
2006-04-04 17:16:00,1.16515,1.16523,1.16515,1.16515,63200000.0
2006-04-04 17:17:00,1.16515,1.16515,1.16499,1.16499,4800000.0
2006-04-04 17:18:00,1.16505,1.16518,1.16504,1.16507,58299999.0
2006-04-04 17:19:00,1.16523,1.16532,1.16522,1.16522,97700000.0
2006-04-04 17:20:00,1.16515,1.16522,1.16513,1.16522,108600001.0
2006-04-04 17:21:00,1.16518,1.16525,1.16511,1.16525,82200000.0
2006-04-04 17:22:00,1.1653,1.16535,1.16525,1.16525,12300000.0
2006-04-04 17:23:00,1.16532,1.16538,1.16519,1.16523,131099997.0
2006-04-04 17:24:00,1.16534,1.16547,1.16534,1.16542,138700000.0
2006-04-04 17:25:00,1.16536,1.16536,1.16534,1.16534,9600000.0
2006-04-04 17:26:00,1.16533,1.16548,1.1653,1.16544,74500001.0
2006-04-04 17:27:00,1.16546,1.16546,1.1653,1.16544,70600000.0
2006-04-04 17:28:00,1.16534,1.16541,1.16517,1.16536,166499998.0
2006-04-04 17:29:00,1.16544,1.16546,1.16544,1.16546,35800000.0
2006-04-04 17:30:00,1.16547,1.16556,1.16542,1.16549,60000000.0
2006-04-04 17:31:00,1.16545,1.16545,1.16533,1.16533,73899998.0
2006-04-04 17:32:00,1.16527,1.1653,1.16525,1.1653,92199998.0
2006-04-04 17:33:00,1.16535,1.16542,1.16535,1.16542,87999999.0
2006-04-04 17:34:00,1.16545,1.16551,1.16537,1.16539,125199997.0
2006-04-04 17:35:00,1.16528,1.16546,1.16528,1.16535,130700000.0
2006-04-04 17:36:00,1.16538,1.16541,1.16531,1.16533,110199998.0
2006-04-04 17:37:00,1.16534,1.16534,1.16521,1.16528,106000003.0
2006-04-04 17:38:00,1.1653,1.16535,1.16525,1.1653,13700000.0
2006-04-04 17:39:00,1.16528,1.16529,1.16522,1.16528,56499999.0
2006-04-04 17:40:00,1.16528,1.16528,1.1651,1.16521,84700002.0
2006-04-04 17:41:00,1.16519,1.16528,1.16514,1.16525,53500000.0
2006-04-04 17:42:00,1.1653,1.16539,1.1653,1.16539,71000000.0
2006-04-04 17:43:00,1.16545,1.16558,1.16545,1.16558,80100001.0
2006-04-04 17:44:00,1.16554,1.16555,1.16546,1.16549,111800001.0
2006-04-04 17:45:00,1.16542,1.1655,1.16541,1.16541,74600001.0
2006-04-04 17:46:00,1.16537,1.16537,1.16527,1.16529,88200001.0
2006-04-04 17:47:00,1.16535,1.16539,1.16529,1.16532,130599998.0
2006-04-04 17:48:00,1.16541,1.16541,1.16535,1.16539,59900002.0
2006-04-04 17:49:00,1.1654,1.16572,1.16534,1.16572,111600004.0
2006-04-04 17:50:00,1.16576,1.16583,1.16576,1.1658,31099999.0
2006-04-04 17:51:00,1.16592,1.166,1.16588,1.16592,69500001.0
2006-04-04 17:52:00,1.16593,1.16607,1.16586,1.16586,64800001.0
2006-04-04 17:53:00,1.16564,1.16587,1.16564,1.16577,84299998.0
2006-04-04 17:54:00,1.16588,1.16593,1.1658,1.16593,73300000.0
2006-04-04 17:55:00,1.16589,1.16589,1.16578,1.16583,107700001.0
2006-04-04 17:56:00,1.16575,1.16578,1.16571,1.16578,20700001.0
2006-04-04 17:57:00,1.1658,1.1659,1.16579,1.16581,144800001.0
2006-04-04 17:58:00,1.16582,1.16605,1.16582,1.16605,115100002.0
2006-04-04 17:59:00,1.16603,1.16611,1.16603,1.16604,59300000.0
2006-04-04 18:00:00,1.16601,1.16605,1.16596,1.16598,169400001.0
2006-04-04 18:01:00,1.16591,1.16614,1.16574,1.16614,575200004.0
2006-04-04 18:02:00,1.16622,1.16634,1.16611,1.16618,766199999.0
2006-04-04 18:03:00,1.16618,1.16635,1.16618,1.16621,758099999.0
2006-04-04 18:04:00,1.16617,1.1662,1.16606,1.16606,732689998.0
2006-04-04 18:05:00,1.16631,1.16648,1.16628,1.16633,979300006.0
2006-04-04 18:06:00,1.16638,1.16638,1.16623,1.16638,603700001.0
2006-04-04 18:07:00,1.16639,1.16646,1.16631,1.16639,1077300002.0
2006-04-04 18:08:00,1.16638,1.16644,1.16626,1.16633,1014899999.0
2006-04-04 18:09:00,1.16625,1.16635,1.16605,1.16605,445300006.0
2006-04-04 18:10:00,1.16612,1.16628,1.16608,1.16616,664799998.0
2006-04-04 18:11:00,1.16632,1.16654,1.16631,1.16645,779600006.0
2006-04-04 18:12:00,1.16638,1.16638,1.16623,1.16625,73700000.0
2006-04-04 18:13:00,1.1663,1.16635,1.16625,1.16635,376400005.0
2006-04-04 18:14:00,1.16643,1.16643,1.16624,1.1663,582999999.0
2006-04-04 18:15:00,1.16627,1.16642,1.16616,1.16616,801299998.0
2006-04-04 18:16:00,1.16614,1.16622,1.16604,1.16617,336899998.0
2006-04-04 18:17:00,1.16623,1.1664,1.16615,1.16624,817600002.0
2006-04-04 18:18:00,1.1662,1.16629,1.16614,1.16615,462000001.0
2006-04-04 18:19:00,1.16623,1.16624,1.16611,1.16614,166700002.0
2006-04-04 18:20:00,1.16612,1.16612,1.16593,1.16602,825200007.0
2006-04-04 18:21:00,1.16609,1.1661,1.16598,1.16604,232299999.0
2006-04-04 18:22:00,1.16612,1.16623,1.16612,1.16617,158700001.0
2006-04-04 18:23:00,1.16615,1.16617,1.16608,1.1661,428899996.0
2006-04-04 18:24:00,1.1661,1.16617,1.16602,1.16607,509900004.0
2006-04-04 18:25:00,1.16605,1.1661,1.16597,1.1661,507900001.0
2006-04-04 18:26:00,1.16616,1.16644,1.16615,1.16619,939400000.0
2006-04-04 18:27:00,1.16617,1.16617,1.16599,1.166,618299998.0
2006-04-04 18:28:00,1.16597,1.16609,1.16593,1.16593,403299999.0
2006-04-04 18:29:00,1.16593,1.16607,1.16593,1.16607,299599999.0
2006-04-04 18:30:00,1.16605,1.16605,1.16564,1.16564,788100001.0
2006-04-04 18:31:00,1.16559,1.16565,1.16548,1.16557,556900000.0
2006-04-04 18:32:00,1.16556,1.16563,1.16545,1.16559,443899999.0
2006-04-04 18:33:00,1.1656,1.16567,1.16549,1.16553,412400000.0
2006-04-04 18:34:00,1.16553,1.16555,1.16547,1.16555,236900000.0
2006-04-04 18:35:00,1.16557,1.16563,1.16552,1.1656,544600005.0
2006-04-04 18:36:00,1.16557,1.16566,1.16536,1.16536,394800000.0
2006-04-04 18:37:00,1.16535,1.16553,1.16535,1.16551,74500000.0
2006-04-04 18:38:00,1.16558,1.1656,1.1655,1.1656,260200001.0
2006-04-04 18:39:00,1.16559,1.16559,1.16548,1.16552,304399998.0
2006-04-04 18:40:00,1.16552,1.16563,1.16549,1.16558,901999999.0
2006-04-04 18:41:00,1.1656,1.16567,1.16555,1.16555,308000004.0
2006-04-04 18:42:00,1.16555,1.16565,1.16553,1.16565,464000001.0
2006-04-04 18:43:00,1.16568,1.16592,1.16552,1.16571,559100000.0
2006-04-04 18:44:00,1.16578,1.16581,1.16572,1.16572,388600002.0
2006-04-04 18:45:00,1.1658,1.16606,1.1658,1.16586,478600001.0
2006-04-04 18:46:00,1.16592,1.16601,1.16588,1.16592,277699996.0
2006-04-04 18:47:00,1.16587,1.16588,1.16582,1.16582,24400000.0
2006-04-04 18:48:00,1.16579,1.16582,1.16572,1.16582,225199999.0
2006-04-04 18:49:00,1.16588,1.16593,1.16585,1.1659,102899999.0
2006-04-04 18:50:00,1.1659,1.16595,1.16566,1.16566,105000001.0
2006-04-04 18:51:00,1.16553,1.1656,1.16552,1.16552,129100002.0
2006-04-04 18:52:00,1.16553,1.16562,1.16546,1.16551,243200001.0
2006-04-04 18:53:00,1.16546,1.16546,1.16525,1.16533,555800003.0
2006-04-04 18:54:00,1.16535,1.16539,1.16517,1.16533,209500003.0
2006-04-04 18:55:00,1.16533,1.16537,1.16527,1.16529,568000003.0
2006-04-04 18:56:00,1.1653,1.1653,1.16527,1.16527,213100000.0
2006-04-04 18:57:00,1.16528,1.16532,1.16517,1.16517,333499999.0
2006-04-04 18:58:00,1.16515,1.16515,1.16498,1.16498,137799999.0
2006-04-04 18:59:00,1.16505,1.16522,1.165,1.16502,653100005.0
2006-04-04 19:00:00,1.16505,1.16508,1.165,1.16502,300899997.0
2006-04-04 19:01:00,1.16497,1.16504,1.16497,1.16502,141599999.0
2006-04-04 19:02:00,1.16501,1.16508,1.16491,1.16494,172300001.0
2006-04-04 19:03:00,1.16483,1.16483,1.16431,1.16431,390089999.0
2006-04-04 19:04:00,1.16427,1.16436,1.16405,1.16407,213399999.0
2006-04-04 19:05:00,1.16404,1.16416,1.16394,1.16415,293099995.0
2006-04-04 19:06:00,1.16417,1.16417,1.16393,1.16393,444100000.0
2006-04-04 19:07:00,1.1639,1.16393,1.16369,1.16369,131100002.0
2006-04-04 19:08:00,1.16355,1.16355,1.16316,1.16317,474599996.0
2006-04-04 19:09:00,1.16309,1.16309,1.16292,1.16295,626799998.0
2006-04-04 19:10:00,1.16305,1.16324,1.16304,1.16322,85999998.0
2006-04-04 19:11:00,1.16312,1.16314,1.16299,1.16299,385700000.0
2006-04-04 19:12:00,1.16294,1.16295,1.16278,1.16283,272799998.0
2006-04-04 19:13:00,1.16282,1.16291,1.16244,1.16244,152000000.0
2006-04-04 19:14:00,1.16232,1.16253,1.16219,1.16245,359600002.0
2006-04-04 19:15:00,1.1625,1.16254,1.16243,1.16252,386200002.0
2006-04-04 19:16:00,1.16256,1.16306,1.16256,1.16306,303400001.0
2006-04-04 19:17:00,1.16314,1.16328,1.16305,1.16305,242199995.0
2006-04-04 19:18:00,1.16304,1.16323,1.16303,1.16308,607100012.0
2006-04-04 19:19:00,1.16302,1.16315,1.16302,1.16315,159300003.0
2006-04-04 19:20:00,1.1632,1.16323,1.16314,1.16315,155700000.0
2006-04-04 19:21:00,1.16318,1.16318,1.16305,1.1631,219400000.0
2006-04-04 19:22:00,1.16306,1.16306,1.1628,1.16306,261400000.0
2006-04-04 19:23:00,1.16312,1.16322,1.16312,1.16317,87199998.0
2006-04-04 19:24:00,1.16311,1.16314,1.16308,1.16311,112000000.0
2006-04-04 19:25:00,1.16312,1.16326,1.16312,1.16322,162500002.0
2006-04-04 19:26:00,1.1632,1.1632,1.16315,1.16315,1900000.0
2006-04-04 19:27:00,1.16317,1.16317,1.16304,1.16312,251900004.0
2006-04-04 19:28:00,1.1632,1.16324,1.16316,1.1632,109000001.0
2006-04-04 19:29:00,1.16318,1.16318,1.16308,1.16312,111699997.0
2006-04-04 19:30:00,1.16315,1.16315,1.16305,1.1631,153600001.0
2006-04-04 19:31:00,1.1631,1.1631,1.1631,1.1631,49600000.0
2006-04-04 19:32:00,1.16306,1.16309,1.16306,1.16309,19300000.0
2006-04-04 19:33:00,1.16295,1.16308,1.16295,1.16295,418600000.0
2006-04-04 19:34:00,1.16297,1.16311,1.16297,1.16311,53000000.0
2006-04-04 19:35:00,1.16308,1.16308,1.16297,1.16297,120500004.0
2006-04-04 19:36:00,1.16308,1.16313,1.16302,1.16302,283000005.0
2006-04-04 19:37:00,1.16312,1.16312,1.16294,1.163,566099997.0
2006-04-04 19:38:00,1.16296,1.1631,1.16296,1.16303,168800001.0
2006-04-04 19:39:00,1.16314,1.16355,1.16314,1.16355,376600000.0
2006-04-04 19:40:00,1.16365,1.16371,1.16357,1.16365,348100002.0
2006-04-04 19:41:00,1.1636,1.16367,1.16354,1.16357,160000000.0
2006-04-04 19:42:00,1.16354,1.16361,1.1635,1.16353,168180000.0
2006-04-04 19:43:00,1.16361,1.16362,1.16357,1.16357,119200001.0
2006-04-04 19:44:00,1.16352,1.16352,1.16341,1.16341,54699999.0
2006-04-04 19:45:00,1.16348,1.16353,1.16348,1.16348,32600000.0
2006-04-04 19:46:00,1.16353,1.16359,1.16345,1.16354,86600001.0
2006-04-04 19:47:00,1.16353,1.16361,1.16353,1.16353,53600000.0
2006-04-04 19:48:00,1.16353,1.16353,1.16338,1.16348,62600000.0
2006-04-04 19:49:00,1.16345,1.1635,1.16345,1.16345,131400000.0
2006-04-04 19:50:00,1.16347,1.16349,1.16342,1.16342,93100001.0
2006-04-04 19:51:00,1.16339,1.16343,1.16339,1.16343,23900001.0
2006-04-04 19:52:00,1.16345,1.16347,1.16339,1.16342,42100000.0
2006-04-04 19:53:00,1.16343,1.16355,1.16343,1.16353,131800002.0
2006-04-04 19:54:00,1.16352,1.16352,1.16344,1.16349,76600001.0
2006-04-04 19:55:00,1.16355,1.16358,1.16342,1.16358,142500000.0
2006-04-04 19:56:00,1.16357,1.16357,1.16338,1.16348,211500005.0
2006-04-04 19:57:00,1.1635,1.16354,1.16349,1.16351,208100000.0
2006-04-04 19:58:00,1.16348,1.16354,1.16343,1.1635,160000000.0
2006-04-04 19:59:00,1.16349,1.16349,1.16339,1.16342,151499999.0
2006-04-04 20:00:00,1.16348,1.16357,1.16345,1.16357,132500003.0
2006-04-04 20:01:00,1.16352,1.16358,1.16352,1.16352,65399999.0
2006-04-04 20:02:00,1.16351,1.16356,1.16345,1.16345,125500001.0
2006-04-04 20:03:00,1.16342,1.16346,1.16328,1.16334,568200001.0
2006-04-04 20:04:00,1.16339,1.16342,1.16337,1.16338,161700001.0
2006-04-04 20:05:00,1.16333,1.16337,1.16318,1.16318,100200001.0
2006-04-04 20:06:00,1.1632,1.16323,1.1632,1.1632,83400002.0
2006-04-04 20:07:00,1.16319,1.16327,1.16311,1.16319,137900001.0
2006-04-04 20:08:00,1.16319,1.16326,1.16317,1.16317,512799998.0
2006-04-04 20:09:00,1.16308,1.16315,1.16304,1.16311,240700001.0
2006-04-04 20:10:00,1.1631,1.16312,1.16305,1.1631,98100001.0
2006-04-04 20:11:00,1.16313,1.16317,1.16312,1.16312,221099998.0
2006-04-04 20:12:00,1.16311,1.16324,1.1631,1.1632,548400001.0
2006-04-04 20:13:00,1.1632,1.1632,1.16302,1.16302,94500001.0
2006-04-04 20:14:00,1.16293,1.1631,1.16293,1.163,81799999.0
2006-04-04 20:15:00,1.16302,1.16302,1.16274,1.16274,465799999.0
2006-04-04 20:16:00,1.16267,1.16272,1.16254,1.16257,605199996.0
2006-04-04 20:17:00,1.16255,1.16264,1.16244,1.16247,365199998.0
2006-04-04 20:18:00,1.1625,1.16262,1.16249,1.16261,239600001.0
2006-04-04 20:19:00,1.16257,1.16259,1.16251,1.16255,80100000.0
2006-04-04 20:20:00,1.16256,1.16272,1.16256,1.16268,347500001.0
2006-04-04 20:21:00,1.16266,1.16266,1.16231,1.16231,474799998.0
2006-04-04 20:22:00,1.16235,1.16239,1.16222,1.16235,332100001.0
2006-04-04 20:23:00,1.16234,1.16246,1.1623,1.16246,560000005.0
2006-04-04 20:24:00,1.16248,1.16248,1.16233,1.16235,315299995.0
2006-04-04 20:25:00,1.16236,1.16236,1.16226,1.16226,118800001.0
2006-04-04 20:26:00,1.16225,1.16225,1.16223,1.16223,203300001.0
2006-04-04 20:27:00,1.16225,1.16243,1.16225,1.16234,280999998.0
2006-04-04 20:28:00,1.16237,1.16251,1.16235,1.16248,707000002.0
2006-04-04 20:29:00,1.16246,1.16265,1.16246,1.16255,392700002.0
2006-04-04 20:30:00,1.16253,1.16262,1.1625,1.16252,210700001.0
2006-04-04 20:31:00,1.16255,1.16255,1.16238,1.16238,403700001.0
2006-04-04 20:32:00,1.16232,1.16241,1.16231,1.16233,297999999.0
2006-04-04 20:33:00,1.16226,1.16247,1.16226,1.16243,282600001.0
2006-04-04 20:34:00,1.16245,1.16254,1.16243,1.16246,155800000.0
2006-04-04 20:35:00,1.16242,1.16242,1.16221,1.16222,115000000.0
2006-04-04 20:36:00,1.16217,1.16217,1.16202,1.16217,351600000.0
2006-04-04 20:37:00,1.16223,1.16227,1.16219,1.1622,260000002.0
2006-04-04 20:38:00,1.16226,1.16244,1.16222,1.16236,275000002.0
2006-04-04 20:39:00,1.16242,1.1625,1.16238,1.16247,550700004.0
2006-04-04 20:40:00,1.16248,1.1626,1.16247,1.16255,289199996.0
2006-04-04 20:41:00,1.16258,1.16258,1.16243,1.16258,508200003.0
2006-04-04 20:42:00,1.1626,1.1626,1.16255,1.16257,503490000.0
2006-04-04 20:43:00,1.16258,1.16268,1.16255,1.16259,197000001.0
2006-04-04 20:44:00,1.16269,1.16296,1.16269,1.16283,104199999.0
2006-04-04 20:45:00,1.16285,1.16289,1.16278,1.16278,236399997.0
2006-04-04 20:46:00,1.16281,1.163,1.16277,1.163,184499999.0
2006-04-04 20:47:00,1.16302,1.16302,1.1629,1.163,172200003.0
2006-04-04 20:48:00,1.16305,1.16305,1.163,1.16305,56000000.0
2006-04-04 20:49:00,1.16303,1.16303,1.1629,1.16297,370200001.0
2006-04-04 20:50:00,1.16287,1.16287,1.16273,1.16278,110499998.0
2006-04-04 20:51:00,1.16283,1.16297,1.16272,1.16297,111900001.0
2006-04-04 20:52:00,1.16303,1.16303,1.16297,1.16297,53100000.0
2006-04-04 20:53:00,1.16291,1.16303,1.16285,1.16285,184100000.0
2006-04-04 20:54:00,1.16288,1.16288,1.16272,1.16276,512499999.0
2006-04-04 20:55:00,1.16279,1.16286,1.16263,1.16263,249700002.0
2006-04-04 20:56:00,1.1626,1.16264,1.16247,1.16248,611700000.0
2006-04-04 20:57:00,1.16238,1.16241,1.16229,1.16241,399899998.0
2006-04-04 20:58:00,1.16247,1.16269,1.16247,1.1626,305500001.0
2006-04-04 20:59:00,1.16256,1.16274,1.16255,1.16273,388099998.0
2006-04-04 21:00:00,1.1627,1.1627,1.16242,1.16242,1025600006.0
2006-04-04 21:01:00,1.16239,1.16242,1.1623,1.16232,465000002.0
2006-04-04 21:02:00,1.16225,1.16233,1.16219,1.16219,115400001.0
2006-04-04 21:03:00,1.16221,1.16221,1.16195,1.16196,531000008.0
2006-04-04 21:04:00,1.16198,1.16205,1.16192,1.16205,637899999.0
2006-04-04 21:05:00,1.16205,1.16207,1.1619,1.162,906599999.0
2006-04-04 21:06:00,1.16207,1.16207,1.16197,1.16198,164799996.0
2006-04-04 21:07:00,1.16204,1.16212,1.16199,1.16202,588400006.0
2006-04-04 21:08:00,1.162,1.16215,1.162,1.16215,135799999.0
2006-04-04 21:09:00,1.16207,1.16217,1.16207,1.16215,122900001.0
2006-04-04 21:10:00,1.16213,1.16213,1.1619,1.16207,471300007.0
2006-04-04 21:11:00,1.16209,1.16216,1.16199,1.16199,399399998.0
2006-04-04 21:12:00,1.162,1.16207,1.16198,1.16198,387000000.0
2006-04-04 21:13:00,1.162,1.162,1.16192,1.16192,578300004.0
2006-04-04 21:14:00,1.16204,1.16214,1.16203,1.16214,356700003.0
2006-04-04 21:15:00,1.16213,1.16216,1.16209,1.16209,55300000.0
2006-04-04 21:16:00,1.16205,1.16219,1.16205,1.16217,203100004.0
2006-04-04 21:17:00,1.1622,1.1622,1.16209,1.16213,45300001.0
2006-04-04 21:18:00,1.1622,1.16225,1.16215,1.1622,53500000.0
2006-04-04 21:19:00,1.16215,1.1622,1.16215,1.16215,130400000.0
2006-04-04 21:20:00,1.16215,1.16215,1.16215,1.16215,25300000.0
2006-04-04 21:21:00,1.16215,1.16215,1.16215,1.16215,2400000.0
2006-04-04 21:22:00,1.16215,1.16215,1.16215,1.16215,55299998.0
2006-04-04 21:23:00,1.16208,1.16208,1.16193,1.16199,96100001.0
2006-04-04 21:24:00,1.16192,1.16192,1.16182,1.16182,16700000.0
2006-04-04 21:25:00,1.16191,1.16198,1.16191,1.16198,84200001.0
2006-04-04 21:26:00,1.162,1.162,1.16192,1.16192,107600001.0
2006-04-04 21:27:00,1.16192,1.16196,1.1619,1.16191,120999999.0
2006-04-04 21:28:00,1.1619,1.16197,1.16185,1.1619,357700001.0
2006-04-04 21:29:00,1.1619,1.1619,1.16185,1.16185,197100000.0
2006-04-04 21:30:00,1.16192,1.16198,1.1619,1.16198,152000003.0
2006-04-04 21:31:00,1.16203,1.16208,1.16203,1.16203,51400001.0
2006-04-04 21:32:00,1.16203,1.16216,1.16203,1.1621,247000003.0
2006-04-04 21:33:00,1.16215,1.16215,1.16205,1.16205,123300000.0
2006-04-04 21:34:00,1.1621,1.1621,1.1621,1.1621,121900001.0
2006-04-04 21:35:00,1.16207,1.1621,1.16204,1.16209,64200000.0
2006-04-04 21:36:00,1.16209,1.16216,1.16208,1.16208,53500000.0
2006-04-04 21:37:00,1.1622,1.1622,1.16216,1.16219,105400000.0
2006-04-04 21:38:00,1.1622,1.16225,1.1622,1.1622,150500000.0
2006-04-04 21:39:00,1.1622,1.1622,1.16215,1.1622,522100005.0
2006-04-04 21:40:00,1.1622,1.1622,1.16213,1.16215,256399997.0
2006-04-04 21:41:00,1.16223,1.16223,1.16218,1.1622,58399999.0
2006-04-04 21:42:00,1.16217,1.1622,1.16215,1.1622,111300000.0
2006-04-04 21:43:00,1.1622,1.1622,1.16212,1.16212,117899998.0
2006-04-04 21:44:00,1.16217,1.16224,1.16217,1.16222,96900000.0
2006-04-04 21:45:00,1.16217,1.16218,1.16212,1.16212,140800001.0
2006-04-04 21:46:00,1.1621,1.16215,1.16205,1.16207,186800004.0
2006-04-04 21:47:00,1.16209,1.16217,1.16209,1.16214,226500002.0
2006-04-04 21:48:00,1.1622,1.1622,1.16215,1.1622,132700002.0
2006-04-04 21:49:00,1.16215,1.16218,1.1621,1.1621,34800000.0
2006-04-04 21:50:00,1.16208,1.16227,1.16208,1.16227,65800001.0
2006-04-04 21:51:00,1.1623,1.1623,1.16223,1.16223,151399998.0
2006-04-04 21:52:00,1.16222,1.1623,1.16222,1.1623,148500001.0
2006-04-04 21:53:00,1.1623,1.1623,1.1623,1.1623,242500001.0
2006-04-04 21:54:00,1.1623,1.16235,1.16225,1.16225,93199999.0
2006-04-04 21:55:00,1.1623,1.1623,1.16228,1.1623,75000001.0
2006-04-04 21:56:00,1.16233,1.16233,1.16233,1.16233,3200000.0
2006-04-04 21:57:00,1.16225,1.16237,1.16225,1.16237,13400000.0
2006-04-04 21:58:00,1.16223,1.16226,1.16217,1.16217,48699999.0
2006-04-04 21:59:00,1.162,1.16215,1.162,1.1621,202300001.0
2006-04-04 22:00:00,1.1621,1.16215,1.162,1.16202,317200007.0
2006-04-04 22:01:00,1.16208,1.16223,1.16208,1.16223,59799999.0
2006-04-04 22:02:00,1.16225,1.16235,1.16225,1.16225,314899997.0
2006-04-04 22:03:00,1.16225,1.1623,1.16225,1.1623,130100000.0
2006-04-04 22:04:00,1.16235,1.16235,1.16225,1.1623,124999999.0
2006-04-04 22:05:00,1.16235,1.16235,1.16225,1.16225,121200002.0
2006-04-04 22:06:00,1.16225,1.16235,1.16225,1.1623,190600001.0
2006-04-04 22:07:00,1.16232,1.16232,1.16214,1.16217,108800002.0
2006-04-04 22:08:00,1.16212,1.16212,1.16203,1.16207,125000001.0
2006-04-04 22:09:00,1.16197,1.16217,1.16197,1.16214,144800003.0
2006-04-04 22:10:00,1.16215,1.16215,1.1621,1.1621,81600003.0
2006-04-04 22:11:00,1.16215,1.16236,1.16215,1.16236,81899998.0
2006-04-04 22:12:00,1.16235,1.16235,1.16216,1.16228,156000003.0
2006-04-04 22:13:00,1.16224,1.16224,1.16214,1.16214,47200000.0
2006-04-04 22:14:00,1.16219,1.1623,1.16215,1.16215,79000000.0
2006-04-04 22:15:00,1.1622,1.16225,1.16217,1.16217,111499998.0
2006-04-04 22:16:00,1.16215,1.16217,1.1621,1.16217,139200000.0
2006-04-04 22:17:00,1.16208,1.16213,1.16199,1.16213,106799997.0
2006-04-04 22:18:00,1.16217,1.16222,1.16217,1.16219,90700002.0
2006-04-04 22:19:00,1.16215,1.16225,1.16215,1.1622,45800001.0
2006-04-04 22:20:00,1.1622,1.16225,1.1622,1.16225,112999999.0
2006-04-04 22:21:00,1.16221,1.16221,1.16202,1.16205,185300003.0
2006-04-04 22:22:00,1.16203,1.1621,1.16197,1.16197,141200001.0
2006-04-04 22:23:00,1.162,1.162,1.162,1.162,142600000.0
2006-04-04 22:24:00,1.162,1.16205,1.162,1.16205,126799998.0
2006-04-04 22:25:00,1.16202,1.16202,1.16185,1.16185,31400000.0
2006-04-04 22:26:00,1.1619,1.16195,1.1619,1.16195,16800000.0
2006-04-04 22:27:00,1.1619,1.16195,1.1619,1.1619,339999998.0
2006-04-04 22:28:00,1.16195,1.16197,1.16191,1.16196,138999997.0
2006-04-04 22:29:00,1.162,1.16205,1.16195,1.16195,214700006.0
2006-04-04 22:30:00,1.16199,1.16203,1.16194,1.16197,76500000.0
2006-04-04 22:31:00,1.16204,1.16204,1.16201,1.16201,6700000.0
2006-04-04 22:32:00,1.16207,1.16218,1.16204,1.16213,74500001.0
2006-04-04 22:33:00,1.16215,1.1622,1.16215,1.1622,159000004.0
2006-04-04 22:34:00,1.16215,1.16225,1.16215,1.1622,430700002.0
2006-04-04 22:35:00,1.16232,1.16277,1.16232,1.16252,162500005.0
2006-04-04 22:36:00,1.16248,1.16259,1.16248,1.16256,160299998.0
2006-04-04 22:37:00,1.16262,1.16291,1.16262,1.16268,18400000.0
2006-04-04 22:38:00,1.16263,1.16272,1.16262,1.16263,111300002.0
2006-04-04 22:39:00,1.16265,1.16265,1.16255,1.16255,128299999.0
2006-04-04 22:40:00,1.16272,1.16281,1.16272,1.16281,76999999.0
2006-04-04 22:41:00,1.16285,1.16285,1.16256,1.1626,185600002.0
2006-04-04 22:42:00,1.16278,1.16281,1.16271,1.16273,71700003.0
2006-04-04 22:43:00,1.16267,1.16289,1.16267,1.16273,361899996.0
2006-04-04 22:44:00,1.16271,1.16284,1.16271,1.16274,135299998.0
2006-04-04 22:45:00,1.16271,1.16274,1.16271,1.16274,24100000.0
2006-04-04 22:46:00,1.16276,1.16287,1.1627,1.16287,111199998.0
2006-04-04 22:47:00,1.16285,1.16298,1.16279,1.16298,110999998.0
2006-04-04 22:48:00,1.16295,1.16295,1.16279,1.16283,139899997.0
2006-04-04 22:49:00,1.16288,1.16288,1.16278,1.16282,32200001.0
2006-04-04 22:50:00,1.1629,1.16295,1.16285,1.16285,117100000.0
2006-04-04 22:51:00,1.16295,1.16295,1.16285,1.16292,60899998.0
2006-04-04 22:52:00,1.16283,1.16283,1.16263,1.16269,162600004.0
2006-04-04 22:53:00,1.1628,1.16293,1.16279,1.16291,116900002.0
2006-04-04 22:54:00,1.16293,1.16293,1.16281,1.16286,115000000.0
2006-04-04 22:55:00,1.16288,1.16293,1.16277,1.16285,248099997.0
2006-04-04 22:56:00,1.16282,1.16282,1.16272,1.16272,80800000.0
2006-04-04 22:57:00,1.16272,1.16289,1.16272,1.16273,178399997.0
2006-04-04 22:58:00,1.16284,1.16298,1.16279,1.16293,106199998.0
2006-04-04 22:59:00,1.16285,1.16285,1.16255,1.16265,133300001.0
2006-04-04 23:00:00,1.1626,1.16265,1.1626,1.16265,51000000.0
2006-04-04 23:01:00,1.16337,1.16337,1.16311,1.16317,44000001.0
2006-04-04 23:02:00,1.16308,1.16318,1.16305,1.16308,81200000.0
2006-04-04 23:03:00,1.16327,1.1634,1.16291,1.16297,86300000.0
2006-04-04 23:04:00,1.163,1.16315,1.16293,1.16303,85100002.0
2006-04-04 23:05:00,1.16304,1.16322,1.16283,1.16306,78299999.0
2006-04-04 23:06:00,1.16313,1.16328,1.16294,1.16304,159100001.0
2006-04-04 23:07:00,1.16309,1.16324,1.16299,1.16324,123399998.0
2006-04-04 23:08:00,1.16326,1.1633,1.16297,1.16297,124800002.0
2006-04-04 23:09:00,1.16269,1.16302,1.16249,1.16281,102700000.0
2006-04-04 23:10:00,1.16278,1.16278,1.16223,1.16238,37800000.0
2006-04-04 23:11:00,1.16255,1.16272,1.16239,1.1625,119600003.0
2006-04-04 23:12:00,1.16257,1.1627,1.16235,1.1627,208200000.0
2006-04-04 23:13:00,1.16265,1.16269,1.16246,1.16261,100700001.0
2006-04-04 23:14:00,1.16259,1.16266,1.1624,1.16254,162300000.0
2006-04-04 23:15:00,1.1628,1.1628,1.1623,1.16253,121200001.0
2006-04-04 23:16:00,1.16256,1.16275,1.16249,1.16265,95299998.0
2006-04-04 23:17:00,1.1629,1.16293,1.16242,1.16242,58300000.0
2006-04-04 23:18:00,1.16256,1.16289,1.16256,1.16278,40600000.0
2006-04-04 23:19:00,1.16296,1.1631,1.1626,1.16288,110599998.0
2006-04-04 23:20:00,1.16315,1.16318,1.16286,1.16286,36900001.0
2006-04-04 23:21:00,1.16277,1.16313,1.16277,1.16309,53099999.0
2006-04-04 23:22:00,1.16312,1.1632,1.16294,1.16308,99200001.0
2006-04-04 23:23:00,1.16322,1.16329,1.16287,1.16291,85000001.0
2006-04-04 23:24:00,1.16298,1.16336,1.16289,1.16307,162800001.0
2006-04-04 23:25:00,1.16318,1.16324,1.16281,1.16281,115999999.0
2006-04-04 23:26:00,1.16327,1.16329,1.16308,1.16327,94400000.0
2006-04-04 23:27:00,1.16325,1.16327,1.16309,1.16325,88600000.0
2006-04-04 23:28:00,1.16327,1.16334,1.16305,1.16307,181400003.0
2006-04-04 23:29:00,1.1631,1.16328,1.1631,1.16322,85600001.0
2006-04-04 23:30:00,1.16321,1.16334,1.16306,1.16318,126600001.0
2006-04-04 23:31:00,1.16288,1.16293,1.16274,1.16293,94900001.0
2006-04-04 23:32:00,1.16293,1.16293,1.16285,1.1629,139900002.0
2006-04-04 23:33:00,1.16287,1.16295,1.16287,1.16295,49700000.0
2006-04-04 23:34:00,1.16287,1.16292,1.16277,1.16292,115000004.0
2006-04-04 23:35:00,1.16278,1.1629,1.16273,1.16273,125900001.0
2006-04-04 23:36:00,1.16265,1.1627,1.16265,1.1627,5400000.0
2006-04-04 23:37:00,1.16276,1.16289,1.16276,1.16289,58399999.0
2006-04-04 23:38:00,1.16292,1.16305,1.16292,1.163,56600000.0
2006-04-04 23:39:00,1.16292,1.16292,1.16284,1.16284,14400000.0
2006-04-04 23:40:00,1.16277,1.16277,1.16275,1.16275,31200000.0
2006-04-04 23:41:00,1.1628,1.16285,1.16275,1.16285,79400001.0
2006-04-04 23:42:00,1.1628,1.16285,1.16273,1.1628,113100001.0
2006-04-04 23:43:00,1.1628,1.16285,1.1628,1.1628,62900001.0
2006-04-04 23:44:00,1.1628,1.16285,1.16275,1.16278,98700001.0
2006-04-04 23:45:00,1.16288,1.16288,1.16275,1.1628,54300000.0
2006-04-04 23:46:00,1.16275,1.16275,1.16275,1.16275,18299999.0
2006-04-04 23:47:00,1.1628,1.1628,1.1628,1.1628,5700000.0
2006-04-04 23:48:00,1.1628,1.1628,1.16275,1.16275,44500001.0
2006-04-04 23:49:00,1.16275,1.1628,1.16273,1.16275,171700001.0
2006-04-04 23:50:00,1.16285,1.16285,1.16285,1.16285,31000000.0
2006-04-04 23:51:00,1.1628,1.16285,1.16273,1.16273,79800000.0
2006-04-04 23:52:00,1.16293,1.16322,1.16293,1.16316,96200000.0
2006-04-04 23:53:00,1.1632,1.1633,1.1632,1.16328,152800000.0
2006-04-04 23:54:00,1.16323,1.16323,1.16303,1.1632,85400001.0
2006-04-04 23:55:00,1.16318,1.16332,1.16318,1.16331,66900000.0
2006-04-04 23:56:00,1.16314,1.16324,1.16314,1.16322,49700000.0
2006-04-04 23:57:00,1.16325,1.16333,1.16319,1.16333,111299999.0
2006-04-04 23:58:00,1.16323,1.16331,1.16316,1.16325,51800000.0
2006-04-04 23:59:00,1.16319,1.16324,1.16319,1.16324,22300001.0
2006-04-05 00:00:00,1.16325,1.16325,1.163,1.163,63500000.0
2006-04-05 00:01:00,1.16286,1.16287,1.16284,1.16284,39500000.0
2006-04-05 00:02:00,1.16283,1.16293,1.16281,1.16293,31000000.0
2006-04-05 00:03:00,1.16285,1.16295,1.16285,1.16295,21499999.0
2006-04-05 00:04:00,1.16294,1.16294,1.16278,1.1628,51700000.0
2006-04-05 00:05:00,1.16275,1.16292,1.16275,1.16292,39700000.0
2006-04-05 00:06:00,1.1629,1.16292,1.16288,1.16288,66100001.0
2006-04-05 00:07:00,1.1629,1.1629,1.16285,1.16285,3400000.0
2006-04-05 00:08:00,1.16292,1.16292,1.16285,1.16292,41600000.0
2006-04-05 00:09:00,1.1629,1.16295,1.16285,1.16295,138000001.0
2006-04-05 00:10:00,1.1629,1.16295,1.1629,1.1629,40700002.0
2006-04-05 00:11:00,1.16293,1.16296,1.16288,1.16291,154399998.0
2006-04-05 00:12:00,1.16295,1.16295,1.16285,1.1629,106600000.0
2006-04-05 00:13:00,1.1629,1.16295,1.16287,1.16295,36700000.0
2006-04-05 00:14:00,1.16288,1.16295,1.16285,1.1629,108000002.0
2006-04-05 00:15:00,1.1629,1.16297,1.16285,1.16288,102700001.0
2006-04-05 00:16:00,1.16287,1.16287,1.16282,1.16285,15200000.0
2006-04-05 00:17:00,1.16292,1.16292,1.16292,1.16292,25600000.0
2006-04-05 00:18:00,1.16295,1.16295,1.16288,1.1629,83000000.0
2006-04-05 00:19:00,1.16288,1.16301,1.16286,1.16301,67400000.0
2006-04-05 00:20:00,1.163,1.16305,1.16292,1.163,105000001.0
2006-04-05 00:21:00,1.16301,1.16311,1.16289,1.16292,123900001.0
2006-04-05 00:22:00,1.16301,1.16312,1.16301,1.16312,69500000.0
2006-04-05 00:23:00,1.16317,1.16317,1.16297,1.163,157400001.0
2006-04-05 00:24:00,1.16295,1.16295,1.16285,1.1629,107700001.0
2006-04-05 00:25:00,1.16287,1.16295,1.16283,1.1629,48200000.0
2006-04-05 00:26:00,1.1629,1.1629,1.16285,1.16285,63900000.0
2006-04-05 00:27:00,1.16291,1.16298,1.16288,1.16298,116700002.0
2006-04-05 00:28:00,1.16298,1.16298,1.16291,1.16292,27400000.0
2006-04-05 00:29:00,1.16287,1.16295,1.16285,1.16285,159399998.0
2006-04-05 00:30:00,1.16285,1.1629,1.16282,1.16285,29700000.0
2006-04-05 00:31:00,1.1629,1.16295,1.16285,1.16285,59100001.0
2006-04-05 00:32:00,1.1629,1.1629,1.1629,1.1629,27900000.0
2006-04-05 00:33:00,1.16288,1.1629,1.16288,1.1629,41500001.0
2006-04-05 00:34:00,1.16295,1.16297,1.16282,1.16297,121000001.0
2006-04-05 00:35:00,1.16292,1.16292,1.1629,1.1629,50400000.0
2006-04-05 00:36:00,1.16285,1.16313,1.16285,1.16306,55200000.0
2006-04-05 00:37:00,1.16318,1.16325,1.16318,1.16325,23800000.0
2006-04-05 00:38:00,1.16309,1.16309,1.16291,1.16296,82799999.0
2006-04-05 00:39:00,1.16295,1.16295,1.16292,1.16292,20000000.0
2006-04-05 00:40:00,1.16297,1.16302,1.16297,1.163,53599999.0
2006-04-05 00:41:00,1.1629,1.16295,1.1629,1.16295,5600000.0
2006-04-05 00:42:00,1.16299,1.16299,1.16296,1.16296,63599998.0
2006-04-05 00:43:00,1.163,1.16305,1.16295,1.16305,58599999.0
2006-04-05 00:44:00,1.163,1.16303,1.16295,1.163,99900000.0
2006-04-05 00:45:00,1.16301,1.1631,1.16299,1.16308,113500004.0
2006-04-05 00:46:00,1.16315,1.16315,1.16315,1.16315,500000.0
2006-04-05 00:47:00,1.1631,1.16315,1.16303,1.1631,125700000.0
2006-04-05 00:48:00,1.16305,1.16315,1.16305,1.16315,77299999.0
2006-04-05 00:49:00,1.16312,1.16315,1.16305,1.16305,134999998.0
2006-04-05 00:50:00,1.16315,1.16315,1.16308,1.1631,163200001.0
2006-04-05 00:51:00,1.16304,1.16304,1.16283,1.16283,67499999.0
2006-04-05 00:52:00,1.1629,1.1629,1.16285,1.1629,94400000.0
2006-04-05 00:53:00,1.16285,1.1629,1.16285,1.1629,62400002.0
2006-04-05 00:54:00,1.16295,1.16295,1.16285,1.16292,136500001.0
2006-04-05 00:55:00,1.16296,1.16308,1.16296,1.16305,56100000.0
2006-04-05 00:56:00,1.16305,1.16305,1.16296,1.16297,108100000.0
2006-04-05 00:57:00,1.163,1.16305,1.16292,1.16302,80799999.0
2006-04-05 00:58:00,1.16302,1.16313,1.16302,1.16313,12900000.0
2006-04-05 00:59:00,1.16322,1.16324,1.16315,1.16319,162199998.0
2006-04-05 01:00:00,1.1632,1.16328,1.1632,1.16328,87800000.0
2006-04-05 01:01:00,1.16325,1.16325,1.16315,1.1632,54300000.0
2006-04-05 01:02:00,1.16322,1.1633,1.1632,1.16322,45300000.0
2006-04-05 01:03:00,1.16332,1.16347,1.16332,1.16347,58200000.0
2006-04-05 01:04:00,1.16332,1.16345,1.16329,1.1634,128100000.0
2006-04-05 01:05:00,1.16345,1.16345,1.16325,1.1634,105400001.0
2006-04-05 01:06:00,1.16335,1.16335,1.16335,1.16335,11200000.0
2006-04-05 01:07:00,1.1634,1.1634,1.1634,1.1634,20000000.0
2006-04-05 01:08:00,1.1634,1.16345,1.16335,1.16345,112699999.0
2006-04-05 01:09:00,1.16345,1.16345,1.16345,1.16345,11200000.0
2006-04-05 01:10:00,1.16345,1.16353,1.16344,1.16344,54900000.0
2006-04-05 01:11:00,1.1634,1.1634,1.1634,1.1634,800000.0
2006-04-05 01:12:00,1.16339,1.16357,1.16339,1.16357,31899999.0
2006-04-05 01:13:00,1.16362,1.16365,1.16338,1.1635,106600000.0
2006-04-05 01:14:00,1.16342,1.16342,1.16338,1.16338,21700001.0
2006-04-05 01:15:00,1.16345,1.1635,1.16345,1.1635,42400000.0
2006-04-05 01:16:00,1.16356,1.16356,1.16346,1.16346,86899997.0
2006-04-05 01:17:00,1.16352,1.16358,1.16348,1.16358,74499999.0
2006-04-05 01:18:00,1.16365,1.16365,1.16365,1.16365,6400000.0
2006-04-05 01:19:00,1.1636,1.1636,1.1636,1.1636,4800000.0
2006-04-05 01:20:00,1.16354,1.16367,1.16354,1.16367,22400000.0
2006-04-05 01:21:00,1.16371,1.16375,1.16371,1.16373,63500001.0
2006-04-05 01:22:00,1.16385,1.16409,1.16385,1.16388,62599999.0
2006-04-05 01:23:00,1.1638,1.16382,1.1638,1.16382,11200000.0
2006-04-05 01:24:00,1.16372,1.16372,1.1636,1.1636,42199999.0
2006-04-05 01:25:00,1.16359,1.16359,1.16349,1.16355,53700000.0
2006-04-05 01:26:00,1.16343,1.16343,1.16337,1.16337,10400000.0
2006-04-05 01:27:00,1.1633,1.1633,1.16323,1.16325,82800000.0
2006-04-05 01:28:00,1.16335,1.16335,1.16328,1.16328,35100000.0
2006-04-05 01:29:00,1.16341,1.16358,1.16339,1.16356,83199999.0
2006-04-05 01:30:00,1.16352,1.16355,1.16352,1.16355,30099999.0
2006-04-05 01:31:00,1.1636,1.1636,1.16355,1.1636,11100000.0
2006-04-05 01:32:00,1.1636,1.16365,1.1636,1.16365,52700002.0
2006-04-05 01:33:00,1.1636,1.1636,1.16358,1.16358,43000000.0
2006-04-05 01:34:00,1.1636,1.1636,1.16355,1.16355,26500001.0
2006-04-05 01:35:00,1.16365,1.16365,1.1636,1.1636,5600000.0
2006-04-05 01:36:00,1.16367,1.16368,1.16361,1.16368,110300001.0
2006-04-05 01:37:00,1.1636,1.16363,1.1636,1.16363,25500001.0
2006-04-05 01:38:00,1.16355,1.16365,1.16355,1.1636,147000005.0
2006-04-05 01:39:00,1.16359,1.16372,1.16359,1.16372,48999999.0
2006-04-05 01:40:00,1.1636,1.16373,1.1636,1.16373,28999999.0
2006-04-05 01:41:00,1.16375,1.16375,1.16372,1.16372,22800000.0
2006-04-05 01:42:00,1.1637,1.1637,1.1637,1.1637,800000.0
2006-04-05 01:43:00,1.1637,1.16378,1.1637,1.16378,80300002.0
2006-04-05 01:44:00,1.16365,1.16365,1.1636,1.16363,37500000.0
2006-04-05 01:45:00,1.1636,1.1636,1.1636,1.1636,4100000.0
2006-04-05 01:46:00,1.16355,1.16365,1.16355,1.1636,26600000.0
2006-04-05 01:47:00,1.1636,1.1636,1.16341,1.16351,82900002.0
2006-04-05 01:48:00,1.16355,1.16355,1.16348,1.1635,109600000.0
2006-04-05 01:49:00,1.16355,1.16355,1.1635,1.1635,46500000.0
2006-04-05 01:50:00,1.16347,1.16355,1.16347,1.16355,56200001.0
2006-04-05 01:51:00,1.16352,1.16352,1.16345,1.16345,30600000.0
2006-04-05 01:52:00,1.1635,1.16355,1.16345,1.16355,63800000.0
2006-04-05 01:53:00,1.1635,1.1635,1.1635,1.1635,33799999.0
2006-04-05 01:54:00,1.1635,1.1635,1.16345,1.1635,71500000.0
2006-04-05 01:55:00,1.16352,1.16358,1.16345,1.16358,87800001.0
2006-04-05 01:56:00,1.1635,1.1635,1.1635,1.1635,52899998.0
2006-04-05 01:57:00,1.16352,1.16352,1.16333,1.16335,141000000.0
2006-04-05 01:58:00,1.16336,1.16336,1.16326,1.16326,32900000.0
2006-04-05 01:59:00,1.16329,1.16336,1.16329,1.16336,2400000.0
2006-04-05 02:00:00,1.16333,1.1634,1.16332,1.16332,177800001.0
2006-04-05 02:01:00,1.16343,1.16343,1.16343,1.16343,11300000.0
2006-04-05 02:02:00,1.1634,1.1634,1.1634,1.1634,47199999.0
2006-04-05 02:03:00,1.16336,1.16336,1.16308,1.16317,99000001.0
2006-04-05 02:04:00,1.16317,1.1633,1.16317,1.16321,5600000.0
2006-04-05 02:05:00,1.16328,1.16332,1.16317,1.16328,96700000.0
2006-04-05 02:06:00,1.16322,1.16338,1.16322,1.16328,61300000.0
2006-04-05 02:07:00,1.16327,1.16327,1.163,1.163,58100000.0
2006-04-05 02:08:00,1.163,1.163,1.16295,1.16295,63700000.0
2006-04-05 02:09:00,1.163,1.163,1.16295,1.16295,28699999.0
2006-04-05 02:10:00,1.16295,1.16298,1.16283,1.16283,152700002.0
2006-04-05 02:11:00,1.16255,1.16255,1.16215,1.1622,77999999.0
2006-04-05 02:12:00,1.16218,1.16218,1.16218,1.16218,800000.0
2006-04-05 02:13:00,1.16226,1.16252,1.16226,1.1624,81800001.0
2006-04-05 02:14:00,1.1624,1.1624,1.1624,1.1624,47000000.0
2006-04-05 02:15:00,1.16245,1.16245,1.16235,1.16245,82299999.0
2006-04-05 02:16:00,1.1624,1.1624,1.1624,1.1624,2400000.0
2006-04-05 02:17:00,1.16249,1.16249,1.16248,1.16248,30800000.0
2006-04-05 02:18:00,1.16245,1.16245,1.16245,1.16245,21700001.0
2006-04-05 02:19:00,1.16248,1.16284,1.16248,1.16284,170700000.0
2006-04-05 02:20:00,1.16285,1.16304,1.16285,1.16303,99700000.0
2006-04-05 02:21:00,1.16295,1.163,1.16295,1.163,26300000.0
2006-04-05 02:22:00,1.16299,1.16303,1.16287,1.16303,115400001.0
2006-04-05 02:23:00,1.16296,1.16302,1.16284,1.1629,45100000.0
2006-04-05 02:24:00,1.1628,1.1628,1.16275,1.16275,41500000.0
2006-04-05 02:25:00,1.16275,1.16289,1.16275,1.16289,38800000.0
2006-04-05 02:26:00,1.1629,1.1629,1.16285,1.16285,12800000.0
2006-04-05 02:27:00,1.16285,1.16285,1.16273,1.16278,33600000.0
2006-04-05 02:28:00,1.1628,1.1628,1.1628,1.1628,21500000.0
2006-04-05 02:29:00,1.16275,1.16287,1.16275,1.16287,152699999.0
2006-04-05 02:30:00,1.16294,1.163,1.16293,1.16299,88000000.0
2006-04-05 02:31:00,1.163,1.16305,1.16298,1.16298,51999999.0
2006-04-05 02:32:00,1.16302,1.16302,1.16292,1.16292,17500000.0
2006-04-05 02:33:00,1.16298,1.16301,1.16298,1.16299,58400000.0
2006-04-05 02:34:00,1.16296,1.16297,1.16283,1.16283,119300002.0
2006-04-05 02:35:00,1.16274,1.16284,1.1627,1.16275,162799998.0
2006-04-05 02:36:00,1.1628,1.1628,1.1628,1.1628,37600000.0
2006-04-05 02:37:00,1.16285,1.16285,1.16275,1.16275,54400002.0
2006-04-05 02:38:00,1.16275,1.1628,1.16275,1.1628,141099997.0
2006-04-05 02:39:00,1.1628,1.16285,1.16273,1.16285,57500000.0
2006-04-05 02:40:00,1.16269,1.16269,1.16269,1.16269,33700000.0
2006-04-05 02:41:00,1.16274,1.16274,1.16271,1.16271,1700000.0
2006-04-05 02:42:00,1.16282,1.16293,1.16282,1.16293,34200001.0
2006-04-05 02:43:00,1.16297,1.16301,1.16292,1.16292,125200000.0
2006-04-05 02:44:00,1.16289,1.16296,1.16289,1.16296,11200000.0
2006-04-05 02:45:00,1.16297,1.16297,1.16289,1.16293,9400000.0
2006-04-05 02:46:00,1.16298,1.16298,1.16291,1.16297,51500000.0
2006-04-05 02:47:00,1.16298,1.16298,1.16295,1.16295,38999999.0
2006-04-05 02:48:00,1.163,1.163,1.16279,1.16295,133299999.0
2006-04-05 02:49:00,1.16297,1.16297,1.16288,1.16288,18400000.0
2006-04-05 02:50:00,1.16282,1.16298,1.16282,1.16292,105999999.0
2006-04-05 02:51:00,1.16291,1.16303,1.16288,1.16303,103400002.0
2006-04-05 02:52:00,1.16296,1.16296,1.16289,1.16289,13000000.0
2006-04-05 02:53:00,1.16278,1.16298,1.16278,1.16298,44690000.0
2006-04-05 02:54:00,1.16304,1.16306,1.16304,1.16306,17700000.0
2006-04-05 02:55:00,1.16315,1.16315,1.16308,1.16308,8800000.0
2006-04-05 02:56:00,1.16317,1.16321,1.16312,1.16312,31100000.0
2006-04-05 02:57:00,1.16314,1.16314,1.16311,1.16311,24700000.0
2006-04-05 02:58:00,1.16316,1.16316,1.16309,1.16309,3200000.0
2006-04-05 02:59:00,1.16318,1.16325,1.16303,1.1631,77400000.0
2006-04-05 03:00:00,1.16298,1.16298,1.16285,1.16298,47800000.0
2006-04-05 03:01:00,1.1629,1.1629,1.1629,1.1629,55500002.0
2006-04-05 03:02:00,1.16291,1.16295,1.16287,1.1629,130399999.0
2006-04-05 03:03:00,1.16283,1.16283,1.1627,1.1628,82700001.0
2006-04-05 03:04:00,1.16285,1.16285,1.16273,1.16273,77700001.0
2006-04-05 03:05:00,1.16275,1.1629,1.16275,1.16283,42100000.0
2006-04-05 03:06:00,1.16285,1.1629,1.16285,1.1629,37199999.0
2006-04-05 03:07:00,1.16286,1.16286,1.16277,1.16277,36999999.0
2006-04-05 03:08:00,1.1628,1.1628,1.16275,1.16275,50699999.0
2006-04-05 03:09:00,1.1628,1.16285,1.16275,1.1628,38400000.0
2006-04-05 03:10:00,1.16277,1.16277,1.16277,1.16277,8000000.0
2006-04-05 03:11:00,1.16285,1.16285,1.16275,1.16275,50000000.0
2006-04-05 03:12:00,1.1628,1.16285,1.1628,1.16282,51000000.0
2006-04-05 03:13:00,1.1629,1.1629,1.1628,1.16283,71700001.0
2006-04-05 03:14:00,1.1629,1.16295,1.16285,1.16285,73400000.0
2006-04-05 03:15:00,1.16283,1.16285,1.16275,1.16275,34200000.0
2006-04-05 03:16:00,1.1628,1.16288,1.1628,1.16288,43700002.0
2006-04-05 03:17:00,1.1628,1.1628,1.16263,1.16263,47099999.0
2006-04-05 03:18:00,1.16262,1.16275,1.16262,1.16273,86399999.0
2006-04-05 03:19:00,1.16265,1.1627,1.16265,1.1627,85500002.0
2006-04-05 03:20:00,1.16275,1.16275,1.1627,1.1627,28400000.0
2006-04-05 03:21:00,1.16273,1.16275,1.16265,1.16275,64100000.0
2006-04-05 03:22:00,1.1627,1.1627,1.16263,1.1627,115400001.0
2006-04-05 03:23:00,1.16263,1.1628,1.16263,1.16264,102300001.0
2006-04-05 03:24:00,1.16254,1.16254,1.16253,1.16253,27900000.0
2006-04-05 03:25:00,1.16252,1.1626,1.16248,1.1626,102900002.0
2006-04-05 03:26:00,1.16263,1.16265,1.16255,1.1626,64000001.0
2006-04-05 03:27:00,1.16254,1.16254,1.16254,1.16254,45000000.0
2006-04-05 03:28:00,1.1625,1.1625,1.1625,1.1625,16800000.0
2006-04-05 03:29:00,1.1625,1.1625,1.1624,1.16243,148500001.0
2006-04-05 03:30:00,1.1625,1.16258,1.16245,1.16245,112900001.0
2006-04-05 03:31:00,1.16246,1.16257,1.16245,1.16257,98700002.0
2006-04-05 03:32:00,1.1626,1.1626,1.1626,1.1626,28400000.0
2006-04-05 03:33:00,1.1625,1.16263,1.1625,1.16263,67200001.0
2006-04-05 03:34:00,1.16255,1.16258,1.16255,1.16258,2400000.0
2006-04-05 03:35:00,1.16247,1.16255,1.16247,1.1625,89400000.0
2006-04-05 03:36:00,1.16243,1.16255,1.16243,1.16255,35800001.0
2006-04-05 03:37:00,1.1625,1.16265,1.1625,1.16265,34300001.0
2006-04-05 03:38:00,1.16267,1.16272,1.16257,1.16272,49400000.0
2006-04-05 03:39:00,1.16272,1.16286,1.16272,1.16286,91000000.0
2006-04-05 03:40:00,1.16282,1.16292,1.16282,1.1629,42499999.0
2006-04-05 03:41:00,1.16291,1.16311,1.16288,1.16311,59200000.0
2006-04-05 03:42:00,1.16305,1.1631,1.16305,1.1631,23600000.0
2006-04-05 03:43:00,1.16316,1.16316,1.163,1.163,114100001.0
2006-04-05 03:44:00,1.1631,1.1631,1.16303,1.16303,29700000.0
2006-04-05 03:45:00,1.16309,1.16318,1.16307,1.16312,62700000.0
2006-04-05 03:46:00,1.16324,1.16329,1.16324,1.16329,3700000.0
2006-04-05 03:47:00,1.16335,1.16345,1.16335,1.16341,178100001.0
2006-04-05 03:48:00,1.1633,1.1633,1.16316,1.16323,120799998.0
2006-04-05 03:49:00,1.1633,1.16333,1.16325,1.16325,80600001.0
2006-04-05 03:50:00,1.16325,1.16335,1.16325,1.16335,44200000.0
2006-04-05 03:51:00,1.1633,1.1633,1.1633,1.1633,4000000.0
2006-04-05 03:52:00,1.16321,1.16324,1.16321,1.16324,56900001.0
2006-04-05 03:53:00,1.16325,1.16325,1.16315,1.16325,111400000.0
2006-04-05 03:54:00,1.1632,1.1632,1.16315,1.1632,128899999.0
2006-04-05 03:55:00,1.1632,1.1632,1.1632,1.1632,3200000.0
2006-04-05 03:56:00,1.16313,1.16328,1.16313,1.16322,18500000.0
2006-04-05 03:57:00,1.1633,1.1633,1.1633,1.1633,800000.0
2006-04-05 03:58:00,1.1632,1.16335,1.1632,1.16335,15200000.0
2006-04-05 03:59:00,1.16335,1.16335,1.16335,1.16335,32599998.0
2006-04-05 04:00:00,1.16328,1.16337,1.16328,1.16337,5300000.0
2006-04-05 04:01:00,1.16335,1.16335,1.16322,1.16322,91000002.0
2006-04-05 04:02:00,1.16327,1.16346,1.16327,1.16339,48700000.0
2006-04-05 04:03:00,1.16322,1.16322,1.16318,1.16318,28000001.0
2006-04-05 04:04:00,1.16328,1.16328,1.16322,1.16322,24300000.0
2006-04-05 04:05:00,1.16333,1.16333,1.16322,1.16322,86800002.0
2006-04-05 04:06:00,1.16322,1.16322,1.16312,1.1632,14200000.0
2006-04-05 04:07:00,1.16322,1.16349,1.16321,1.16349,85400000.0
2006-04-05 04:08:00,1.16345,1.16345,1.16337,1.16345,32000000.0
2006-04-05 04:09:00,1.16352,1.16355,1.1635,1.16352,78700000.0
2006-04-05 04:10:00,1.1635,1.1635,1.1634,1.1635,232800000.0
2006-04-05 04:11:00,1.16345,1.1635,1.16345,1.1635,5600000.0
2006-04-05 04:12:00,1.16352,1.16355,1.16345,1.1635,104000001.0
2006-04-05 04:13:00,1.16352,1.16352,1.16342,1.16342,3300000.0
2006-04-05 04:14:00,1.1634,1.16345,1.16335,1.16335,67300001.0
2006-04-05 04:15:00,1.16335,1.16335,1.16335,1.16335,3200000.0
2006-04-05 04:16:00,1.16335,1.1634,1.16335,1.1634,58600000.0
2006-04-05 04:17:00,1.1633,1.16338,1.1633,1.16338,45600000.0
2006-04-05 04:18:00,1.1634,1.16342,1.1634,1.16342,53200001.0
2006-04-05 04:19:00,1.16335,1.16345,1.1632,1.1632,91899999.0
2006-04-05 04:20:00,1.16334,1.16334,1.16321,1.16321,18300000.0
2006-04-05 04:21:00,1.16305,1.16306,1.16294,1.16305,157200001.0
2006-04-05 04:22:00,1.16305,1.16315,1.16302,1.16312,252900006.0
2006-04-05 04:23:00,1.16313,1.16316,1.16307,1.16307,111200001.0
2006-04-05 04:24:00,1.16305,1.16315,1.16305,1.16305,55999999.0
2006-04-05 04:25:00,1.16312,1.16319,1.16307,1.16312,45600000.0
2006-04-05 04:26:00,1.16303,1.16313,1.16301,1.16313,17600000.0
2006-04-05 04:27:00,1.1631,1.16318,1.1631,1.16318,31900000.0
2006-04-05 04:28:00,1.16308,1.16308,1.16296,1.16303,87400002.0
2006-04-05 04:29:00,1.16313,1.16317,1.16307,1.16315,101499999.0
2006-04-05 04:30:00,1.16313,1.16318,1.16311,1.16318,52100001.0
2006-04-05 04:31:00,1.16315,1.16315,1.16305,1.1631,93500002.0
2006-04-05 04:32:00,1.16302,1.16312,1.16302,1.1631,113000004.0
2006-04-05 04:33:00,1.16305,1.1631,1.163,1.16305,84699999.0
2006-04-05 04:34:00,1.1631,1.16315,1.16305,1.1631,87200001.0
2006-04-05 04:35:00,1.16312,1.16312,1.1631,1.1631,58200000.0
2006-04-05 04:36:00,1.16307,1.16315,1.16307,1.16315,83599999.0
2006-04-05 04:37:00,1.16314,1.16327,1.16314,1.16327,42399999.0
2006-04-05 04:38:00,1.1633,1.16335,1.16328,1.1633,164700000.0
2006-04-05 04:39:00,1.16328,1.1633,1.16328,1.1633,6400000.0
2006-04-05 04:40:00,1.16331,1.16335,1.16331,1.16333,54400000.0
2006-04-05 04:41:00,1.1634,1.1634,1.16335,1.16335,64500000.0
2006-04-05 04:42:00,1.1634,1.1634,1.1634,1.1634,35900000.0
2006-04-05 04:43:00,1.16329,1.16329,1.16295,1.1631,153000001.0
2006-04-05 04:44:00,1.16302,1.16309,1.16302,1.16309,93800000.0
2006-04-05 04:45:00,1.16305,1.16305,1.16305,1.16305,12900000.0
2006-04-05 04:46:00,1.1631,1.16312,1.16305,1.1631,158299998.0
2006-04-05 04:47:00,1.16305,1.16315,1.16305,1.16307,146099997.0
2006-04-05 04:48:00,1.1631,1.1631,1.16305,1.16305,55100002.0
2006-04-05 04:49:00,1.1631,1.1631,1.16302,1.16305,95800001.0
2006-04-05 04:50:00,1.16305,1.16315,1.16305,1.16305,61200000.0
2006-04-05 04:51:00,1.16317,1.16323,1.1631,1.1632,81100002.0
2006-04-05 04:52:00,1.1632,1.1632,1.1631,1.16317,92800003.0
2006-04-05 04:53:00,1.16317,1.16325,1.16315,1.1632,51300000.0
2006-04-05 04:54:00,1.16322,1.16336,1.16322,1.16336,79099997.0
2006-04-05 04:55:00,1.16335,1.16347,1.16334,1.16335,118500001.0
2006-04-05 04:56:00,1.16325,1.16335,1.16322,1.1633,75400001.0
2006-04-05 04:57:00,1.16335,1.16335,1.16325,1.1633,57699999.0
2006-04-05 04:58:00,1.1633,1.1633,1.1633,1.1633,19200000.0
2006-04-05 04:59:00,1.16328,1.16335,1.16327,1.16335,143699998.0
2006-04-05 05:00:00,1.16343,1.16354,1.16343,1.16348,68700001.0
2006-04-05 05:01:00,1.1635,1.1635,1.16345,1.1635,143400002.0
2006-04-05 05:02:00,1.1635,1.16358,1.16343,1.1635,117799999.0
2006-04-05 05:03:00,1.16352,1.16355,1.16352,1.16355,32000000.0
2006-04-05 05:04:00,1.16345,1.16355,1.16345,1.1635,11200000.0
2006-04-05 05:05:00,1.1635,1.1635,1.1635,1.1635,11200000.0
2006-04-05 05:06:00,1.1635,1.1635,1.1635,1.1635,24700001.0
2006-04-05 05:07:00,1.16358,1.16358,1.16342,1.1635,130200001.0
2006-04-05 05:08:00,1.1635,1.1635,1.1635,1.1635,12800000.0
2006-04-05 05:09:00,1.16347,1.16347,1.16334,1.16334,73800001.0
2006-04-05 05:10:00,1.16335,1.1634,1.16332,1.16338,99600000.0
2006-04-05 05:11:00,1.16339,1.16339,1.16328,1.16328,40800001.0
2006-04-05 05:12:00,1.16333,1.16333,1.16322,1.16324,34300000.0
2006-04-05 05:13:00,1.16312,1.16322,1.16312,1.16318,37200000.0
2006-04-05 05:14:00,1.16322,1.16322,1.16315,1.1632,22300001.0
2006-04-05 05:15:00,1.16313,1.16317,1.16311,1.16311,137999998.0
2006-04-05 05:16:00,1.16325,1.16328,1.16315,1.16315,113700000.0
2006-04-05 05:17:00,1.1632,1.16322,1.16315,1.16315,41699999.0
2006-04-05 05:18:00,1.16318,1.16325,1.16318,1.1632,82300003.0
2006-04-05 05:19:00,1.1632,1.1632,1.16312,1.16312,40100000.0
2006-04-05 05:20:00,1.16328,1.16328,1.16315,1.1632,107099998.0
2006-04-05 05:21:00,1.1632,1.1632,1.1632,1.1632,16700000.0
2006-04-05 05:22:00,1.1632,1.1632,1.16315,1.1632,23100000.0
2006-04-05 05:23:00,1.16318,1.16325,1.16315,1.16318,88500001.0
2006-04-05 05:24:00,1.16325,1.16325,1.16325,1.16325,800000.0
2006-04-05 05:25:00,1.1632,1.1632,1.1632,1.1632,3200000.0
2006-04-05 05:26:00,1.16319,1.16328,1.16317,1.16328,107499998.0
2006-04-05 05:27:00,1.16325,1.1633,1.16325,1.1633,21099999.0
2006-04-05 05:28:00,1.1633,1.1633,1.1633,1.1633,9600000.0
2006-04-05 05:29:00,1.1633,1.1633,1.16325,1.16327,95300001.0
2006-04-05 05:30:00,1.16322,1.1633,1.16322,1.16325,126300002.0
2006-04-05 05:31:00,1.1633,1.16335,1.16322,1.1633,80900002.0
2006-04-05 05:32:00,1.16331,1.16331,1.16329,1.16329,58500001.0
2006-04-05 05:33:00,1.16324,1.16326,1.16324,1.16326,29899999.0
2006-04-05 05:34:00,1.16325,1.1633,1.16323,1.16323,46300000.0
2006-04-05 05:35:00,1.1633,1.1633,1.16328,1.16328,16800000.0
2006-04-05 05:36:00,1.1633,1.16335,1.1633,1.16335,37600000.0
2006-04-05 05:37:00,1.16325,1.1633,1.16325,1.1633,36100001.0
2006-04-05 05:38:00,1.16325,1.16325,1.16309,1.16309,66499999.0
2006-04-05 05:39:00,1.1632,1.16325,1.16315,1.16325,115600000.0
2006-04-05 05:40:00,1.16319,1.16329,1.16316,1.16327,113900000.0
2006-04-05 05:41:00,1.16333,1.16335,1.1633,1.16335,36200000.0
2006-04-05 05:42:00,1.16328,1.16328,1.16307,1.16307,52699999.0
2006-04-05 05:43:00,1.16292,1.16308,1.16292,1.16308,38000000.0
2006-04-05 05:44:00,1.16295,1.16305,1.16295,1.16298,46099999.0
2006-04-05 05:45:00,1.16287,1.16305,1.16279,1.16279,64300001.0
2006-04-05 05:46:00,1.16276,1.16276,1.1627,1.1627,53600001.0
2006-04-05 05:47:00,1.16258,1.16258,1.16244,1.16244,117800000.0
2006-04-05 05:48:00,1.16235,1.1624,1.16235,1.1624,31900001.0
2006-04-05 05:49:00,1.1624,1.16243,1.1624,1.16243,2500000.0
2006-04-05 05:50:00,1.16235,1.16243,1.16235,1.1624,164100004.0
2006-04-05 05:51:00,1.1623,1.16245,1.1623,1.16235,79000000.0
2006-04-05 05:52:00,1.16245,1.16245,1.16232,1.16232,127600003.0
2006-04-05 05:53:00,1.16238,1.16245,1.1623,1.16245,133000000.0
2006-04-05 05:54:00,1.16245,1.16245,1.1624,1.1624,36700000.0
2006-04-05 05:55:00,1.1624,1.16242,1.16235,1.16242,102699999.0
2006-04-05 05:56:00,1.1624,1.16248,1.1624,1.16248,29500000.0
2006-04-05 05:57:00,1.16245,1.1625,1.16245,1.1625,103499999.0
2006-04-05 05:58:00,1.1625,1.16255,1.16245,1.16245,129900001.0
2006-04-05 05:59:00,1.16245,1.16245,1.16245,1.16245,21100000.0
2006-04-05 06:00:00,1.1625,1.16256,1.1625,1.16256,79599998.0
2006-04-05 06:01:00,1.1626,1.16265,1.1625,1.1626,62600000.0
2006-04-05 06:02:00,1.16255,1.16265,1.1625,1.16255,32200000.0
2006-04-05 06:03:00,1.16255,1.16263,1.16255,1.1626,127500005.0
2006-04-05 06:04:00,1.16261,1.16269,1.16261,1.16265,99700000.0
2006-04-05 06:05:00,1.16278,1.16278,1.16271,1.16275,56800000.0
2006-04-05 06:06:00,1.1628,1.1628,1.16275,1.16275,28700000.0
2006-04-05 06:07:00,1.16285,1.16285,1.16275,1.16285,50900000.0
2006-04-05 06:08:00,1.1628,1.16285,1.16278,1.16282,122899999.0
2006-04-05 06:09:00,1.16279,1.16279,1.16267,1.16278,90300002.0
2006-04-05 06:10:00,1.16288,1.16288,1.1627,1.16282,119000004.0
2006-04-05 06:11:00,1.16275,1.16285,1.16275,1.16278,40800000.0
2006-04-05 06:12:00,1.16278,1.1628,1.1627,1.1627,53200000.0
2006-04-05 06:13:00,1.16275,1.1628,1.16275,1.1628,1300000.0
2006-04-05 06:14:00,1.1628,1.1628,1.16275,1.1628,73600000.0
2006-04-05 06:15:00,1.1628,1.16285,1.16273,1.16285,127700003.0
2006-04-05 06:16:00,1.1628,1.16285,1.16275,1.16283,132799999.0
2006-04-05 06:17:00,1.16285,1.16293,1.16279,1.16282,22300000.0
2006-04-05 06:18:00,1.16282,1.16288,1.16275,1.1628,62599999.0
2006-04-05 06:19:00,1.16281,1.16281,1.16263,1.16263,80300000.0
2006-04-05 06:20:00,1.16257,1.16267,1.16257,1.16267,62100002.0
2006-04-05 06:21:00,1.16265,1.1627,1.1626,1.1627,54800001.0
2006-04-05 06:22:00,1.16273,1.16273,1.16268,1.16273,42600000.0
2006-04-05 06:23:00,1.16265,1.1627,1.16265,1.1627,53599998.0
2006-04-05 06:24:00,1.16269,1.16269,1.16257,1.16262,110000001.0
2006-04-05 06:25:00,1.16267,1.16268,1.16243,1.16243,159700001.0
2006-04-05 06:26:00,1.16259,1.16271,1.16257,1.16262,16700000.0
2006-04-05 06:27:00,1.16271,1.16275,1.16269,1.16275,51300000.0
2006-04-05 06:28:00,1.16275,1.16285,1.1627,1.1627,33500000.0
2006-04-05 06:29:00,1.16275,1.16289,1.16275,1.16279,166099998.0
2006-04-05 06:30:00,1.16286,1.16286,1.16283,1.16283,23899999.0
2006-04-05 06:31:00,1.16288,1.16288,1.16265,1.16265,131899999.0
2006-04-05 06:32:00,1.1627,1.1627,1.1627,1.1627,12900000.0
2006-04-05 06:33:00,1.1627,1.1627,1.1626,1.1626,35900001.0
2006-04-05 06:34:00,1.1627,1.16276,1.1627,1.16272,56200000.0
2006-04-05 06:35:00,1.16265,1.16275,1.16265,1.16265,98000000.0
2006-04-05 06:36:00,1.16263,1.16277,1.16259,1.1627,107800002.0
2006-04-05 06:37:00,1.1628,1.16282,1.16275,1.1628,82900001.0
2006-04-05 06:38:00,1.16282,1.16282,1.16255,1.16255,66300001.0
2006-04-05 06:39:00,1.16248,1.16258,1.16247,1.16258,56499999.0
2006-04-05 06:40:00,1.16265,1.16265,1.16255,1.16263,133300002.0
2006-04-05 06:41:00,1.1626,1.16263,1.16253,1.1626,152599999.0
2006-04-05 06:42:00,1.1626,1.16265,1.16253,1.1626,100199999.0
2006-04-05 06:43:00,1.16255,1.1626,1.16255,1.1626,78900001.0
2006-04-05 06:44:00,1.16253,1.16263,1.16253,1.16255,65200002.0
2006-04-05 06:45:00,1.16255,1.16255,1.16237,1.16237,80000000.0
2006-04-05 06:46:00,1.16245,1.16245,1.16235,1.16235,42300000.0
2006-04-05 06:47:00,1.16233,1.1624,1.16229,1.16232,70499998.0
2006-04-05 06:48:00,1.16232,1.16235,1.16222,1.16227,119699996.0
2006-04-05 06:49:00,1.16219,1.16231,1.16219,1.16231,72299999.0
2006-04-05 06:50:00,1.16229,1.16229,1.16223,1.16223,92599999.0
2006-04-05 06:51:00,1.1622,1.16227,1.16189,1.1622,136299998.0
2006-04-05 06:52:00,1.16217,1.16219,1.16202,1.16208,102299999.0
2006-04-05 06:53:00,1.16208,1.16208,1.16208,1.16208,1800000.0
2006-04-05 06:54:00,1.16208,1.1621,1.16204,1.16204,131500003.0
2006-04-05 06:55:00,1.16212,1.16212,1.16201,1.16201,26500000.0
2006-04-05 06:56:00,1.16203,1.1621,1.16203,1.16208,37400000.0
2006-04-05 06:57:00,1.1621,1.1621,1.16205,1.16205,13600000.0
2006-04-05 06:58:00,1.1621,1.1621,1.1621,1.1621,28900000.0
2006-04-05 06:59:00,1.162,1.16219,1.162,1.16218,166300001.0
2006-04-05 07:00:00,1.16215,1.1622,1.16215,1.16215,68000000.0
2006-04-05 07:01:00,1.16222,1.16222,1.16205,1.16205,135599999.0
2006-04-05 07:02:00,1.1621,1.1621,1.16202,1.16202,29500001.0
2006-04-05 07:03:00,1.16217,1.16219,1.1621,1.16213,77900002.0
2006-04-05 07:04:00,1.16205,1.1621,1.162,1.1621,123200001.0
2006-04-05 07:05:00,1.16202,1.1621,1.16202,1.1621,40300001.0
2006-04-05 07:06:00,1.16215,1.16215,1.16205,1.1621,77100000.0
2006-04-05 07:07:00,1.1621,1.16212,1.16205,1.16205,55800000.0
2006-04-05 07:08:00,1.16201,1.16201,1.16199,1.16199,70900002.0
2006-04-05 07:09:00,1.16195,1.16211,1.16195,1.16203,157799999.0
2006-04-05 07:10:00,1.16202,1.16209,1.16201,1.16201,87900001.0
2006-04-05 07:11:00,1.16193,1.16207,1.16193,1.16207,102700002.0
2006-04-05 07:12:00,1.16207,1.16219,1.16207,1.16208,77700001.0
2006-04-05 07:13:00,1.1621,1.16215,1.16202,1.1621,52200000.0
2006-04-05 07:14:00,1.16205,1.1621,1.16205,1.16207,56400000.0
2006-04-05 07:15:00,1.16207,1.16213,1.16207,1.1621,38400000.0
2006-04-05 07:16:00,1.1621,1.16215,1.162,1.16205,68700000.0
2006-04-05 07:17:00,1.16207,1.1621,1.16207,1.1621,11300000.0
2006-04-05 07:18:00,1.16205,1.1621,1.16205,1.1621,73500001.0
2006-04-05 07:19:00,1.16205,1.1621,1.16205,1.1621,21500000.0
2006-04-05 07:20:00,1.16209,1.16216,1.16209,1.16216,9600000.0
2006-04-05 07:21:00,1.16217,1.16225,1.16215,1.1622,89800002.0
2006-04-05 07:22:00,1.16215,1.1622,1.16215,1.1622,38600000.0
2006-04-05 07:23:00,1.1622,1.1622,1.1622,1.1622,15200000.0
2006-04-05 07:24:00,1.16223,1.16223,1.16215,1.16215,7200000.0
2006-04-05 07:25:00,1.1622,1.16225,1.16215,1.16215,94200000.0
2006-04-05 07:26:00,1.1622,1.16223,1.16215,1.16215,47100001.0
2006-04-05 07:27:00,1.1622,1.1622,1.16217,1.16217,39600000.0
2006-04-05 07:28:00,1.16215,1.16228,1.16215,1.1622,157800001.0
2006-04-05 07:29:00,1.16212,1.1622,1.16212,1.1622,3200000.0
2006-04-05 07:30:00,1.16215,1.16215,1.16215,1.16215,37600000.0
2006-04-05 07:31:00,1.1622,1.16225,1.16213,1.1622,106100001.0
2006-04-05 07:32:00,1.16225,1.16225,1.1622,1.1622,7600000.0
2006-04-05 07:33:00,1.16222,1.16229,1.16221,1.16222,78800000.0
2006-04-05 07:34:00,1.16215,1.16228,1.16215,1.16228,72799999.0
2006-04-05 07:35:00,1.16225,1.16233,1.1622,1.16229,85099999.0
2006-04-05 07:36:00,1.1623,1.16235,1.16223,1.16228,102900002.0
2006-04-05 07:37:00,1.1623,1.1623,1.1623,1.1623,5600000.0
2006-04-05 07:38:00,1.16243,1.16259,1.16243,1.16259,49699999.0
2006-04-05 07:39:00,1.16245,1.1625,1.16245,1.16247,104199999.0
2006-04-05 07:40:00,1.16247,1.16273,1.16247,1.16273,36799999.0
2006-04-05 07:41:00,1.1626,1.1626,1.1625,1.1625,32100000.0
2006-04-05 07:42:00,1.16237,1.16245,1.16235,1.16245,73899999.0
2006-04-05 07:43:00,1.16245,1.16245,1.16235,1.16235,15200000.0
2006-04-05 07:44:00,1.1624,1.16245,1.1623,1.16245,114999999.0
2006-04-05 07:45:00,1.16233,1.16247,1.16233,1.16245,104689999.0
2006-04-05 07:46:00,1.16237,1.1624,1.16237,1.1624,10400000.0
2006-04-05 07:47:00,1.16235,1.1624,1.16235,1.1624,31900000.0
2006-04-05 07:48:00,1.16245,1.16257,1.16245,1.16256,94700000.0
2006-04-05 07:49:00,1.16263,1.16271,1.16258,1.16262,57700000.0
2006-04-05 07:50:00,1.16272,1.16272,1.16258,1.16258,36200000.0
2006-04-05 07:51:00,1.1625,1.16253,1.16245,1.16245,153600001.0
2006-04-05 07:52:00,1.16273,1.16282,1.16273,1.16282,39200000.0
2006-04-05 07:53:00,1.16303,1.16303,1.16284,1.16289,26300000.0
2006-04-05 07:54:00,1.16286,1.16286,1.16272,1.16282,77799999.0
2006-04-05 07:55:00,1.16292,1.16297,1.16283,1.16289,134700000.0
2006-04-05 07:56:00,1.16278,1.16291,1.16277,1.1628,66900000.0
2006-04-05 07:57:00,1.1629,1.1629,1.16288,1.16288,16000000.0
2006-04-05 07:58:00,1.1629,1.1629,1.16283,1.1629,49600000.0
2006-04-05 07:59:00,1.16289,1.16317,1.16289,1.16317,73000000.0
2006-04-05 08:00:00,1.1631,1.16315,1.16301,1.16315,130999997.0
2006-04-05 08:01:00,1.16313,1.16323,1.16308,1.16308,52700002.0
2006-04-05 08:02:00,1.16308,1.1632,1.16296,1.16296,104800001.0
2006-04-05 08:03:00,1.16287,1.16295,1.16285,1.16295,50100000.0
2006-04-05 08:04:00,1.16288,1.16295,1.16285,1.16295,50500000.0
2006-04-05 08:05:00,1.1629,1.16307,1.1629,1.16307,171500002.0
2006-04-05 08:06:00,1.16311,1.16311,1.16297,1.16298,45900000.0
2006-04-05 08:07:00,1.1629,1.16292,1.16285,1.1629,146000001.0
2006-04-05 08:08:00,1.16299,1.16303,1.16299,1.16303,49399998.0
2006-04-05 08:09:00,1.16315,1.16315,1.16302,1.16302,132499998.0
2006-04-05 08:10:00,1.1631,1.16315,1.163,1.16315,111200003.0
2006-04-05 08:11:00,1.16312,1.16315,1.16303,1.16315,77100001.0
2006-04-05 08:12:00,1.16311,1.16311,1.16304,1.16304,5700000.0
2006-04-05 08:13:00,1.16303,1.16307,1.16295,1.16295,69199999.0
2006-04-05 08:14:00,1.16295,1.16305,1.16295,1.163,44900000.0
2006-04-05 08:15:00,1.16303,1.16305,1.16288,1.16288,77100000.0
2006-04-05 08:16:00,1.16287,1.16287,1.16281,1.16283,104799998.0
2006-04-05 08:17:00,1.1629,1.1629,1.16285,1.16287,49400001.0
2006-04-05 08:18:00,1.16282,1.16282,1.16278,1.16278,28300000.0
2006-04-05 08:19:00,1.16285,1.16285,1.1628,1.16285,70099997.0
2006-04-05 08:20:00,1.1628,1.1628,1.1628,1.1628,145999999.0
2006-04-05 08:21:00,1.16278,1.16278,1.16253,1.1626,88900001.0
2006-04-05 08:22:00,1.1626,1.16263,1.16258,1.1626,32700000.0
2006-04-05 08:23:00,1.16253,1.16253,1.16233,1.16241,55900000.0
2006-04-05 08:24:00,1.16232,1.16237,1.16224,1.16237,105400001.0
2006-04-05 08:25:00,1.1624,1.1624,1.16233,1.1624,85800001.0
2006-04-05 08:26:00,1.16238,1.1624,1.16238,1.16238,30599999.0
2006-04-05 08:27:00,1.1622,1.16235,1.1622,1.16232,44800000.0
2006-04-05 08:28:00,1.1623,1.1623,1.1623,1.1623,19900000.0
2006-04-05 08:29:00,1.16227,1.16227,1.16213,1.16213,69999999.0
2006-04-05 08:30:00,1.16211,1.16218,1.16211,1.16212,56000002.0
2006-04-05 08:31:00,1.16213,1.16213,1.16205,1.1621,96399999.0
2006-04-05 08:32:00,1.16215,1.16215,1.16202,1.1621,60800000.0
2006-04-05 08:33:00,1.16205,1.16215,1.16205,1.16215,177300005.0
2006-04-05 08:34:00,1.1621,1.16215,1.16205,1.16215,7900000.0
2006-04-05 08:35:00,1.16217,1.16217,1.16205,1.16213,67800000.0
2006-04-05 08:36:00,1.16213,1.16213,1.16205,1.16205,36800000.0
2006-04-05 08:37:00,1.1621,1.1621,1.1621,1.1621,17500000.0
2006-04-05 08:38:00,1.1621,1.1621,1.16203,1.16207,113000000.0
2006-04-05 08:39:00,1.16205,1.16215,1.16205,1.1621,103799997.0
2006-04-05 08:40:00,1.16203,1.16204,1.16203,1.16204,12200000.0
2006-04-05 08:41:00,1.16202,1.1621,1.16192,1.16192,100800002.0
2006-04-05 08:42:00,1.16194,1.16208,1.16194,1.16208,21700000.0
2006-04-05 08:43:00,1.16208,1.16208,1.16181,1.16185,103900001.0
2006-04-05 08:44:00,1.16185,1.16193,1.16182,1.16193,26300000.0
2006-04-05 08:45:00,1.16192,1.16197,1.16192,1.16192,100199999.0
2006-04-05 08:46:00,1.16193,1.16196,1.16186,1.16186,67300001.0
2006-04-05 08:47:00,1.1618,1.1618,1.16173,1.16173,24699999.0
2006-04-05 08:48:00,1.1618,1.1618,1.16175,1.16175,6900000.0
2006-04-05 08:49:00,1.16184,1.16194,1.16184,1.16189,84400001.0
2006-04-05 08:50:00,1.16177,1.162,1.16177,1.162,37800000.0
2006-04-05 08:51:00,1.16197,1.16197,1.16193,1.16193,50199999.0
2006-04-05 08:52:00,1.16188,1.16191,1.16183,1.16191,47199999.0
2006-04-05 08:53:00,1.1619,1.16195,1.16185,1.16188,149499999.0
2006-04-05 08:54:00,1.16185,1.16195,1.16185,1.16195,65500000.0
2006-04-05 08:55:00,1.1619,1.16195,1.16182,1.16195,94900000.0
2006-04-05 08:56:00,1.1619,1.16195,1.1619,1.16195,57700000.0
2006-04-05 08:57:00,1.16194,1.16205,1.16193,1.16199,120500003.0
2006-04-05 08:58:00,1.16208,1.16212,1.16199,1.1621,83300002.0
2006-04-05 08:59:00,1.16208,1.16225,1.16208,1.16225,69400000.0
2006-04-05 09:00:00,1.16224,1.16239,1.16222,1.16234,85200000.0
2006-04-05 09:01:00,1.16225,1.1624,1.16221,1.1624,111099999.0
2006-04-05 09:02:00,1.16245,1.16245,1.1623,1.16231,80199998.0
2006-04-05 09:03:00,1.16238,1.16241,1.16222,1.16222,81000001.0
2006-04-05 09:04:00,1.1622,1.16223,1.1622,1.1622,36900000.0
2006-04-05 09:05:00,1.16222,1.16229,1.16222,1.16226,175000002.0
2006-04-05 09:06:00,1.16215,1.16228,1.16215,1.16225,139199999.0
2006-04-05 09:07:00,1.16235,1.16241,1.16235,1.16238,41300000.0
2006-04-05 09:08:00,1.16228,1.16239,1.1622,1.16221,126299999.0
2006-04-05 09:09:00,1.16207,1.1623,1.16207,1.1623,15900000.0
2006-04-05 09:10:00,1.16225,1.16225,1.16203,1.16203,28400000.0
2006-04-05 09:11:00,1.16198,1.16198,1.16182,1.16183,124899998.0
2006-04-05 09:12:00,1.1619,1.16197,1.1619,1.16197,62399999.0
2006-04-05 09:13:00,1.16192,1.162,1.16192,1.162,16800000.0
2006-04-05 09:14:00,1.16199,1.16199,1.16196,1.16196,48700000.0
2006-04-05 09:15:00,1.16203,1.16206,1.16199,1.16199,28100000.0
2006-04-05 09:16:00,1.16194,1.16205,1.16194,1.16196,151900001.0
2006-04-05 09:17:00,1.16192,1.16207,1.16192,1.16196,46800001.0
2006-04-05 09:18:00,1.16197,1.16201,1.16197,1.16201,40299999.0
2006-04-05 09:19:00,1.16207,1.16223,1.16207,1.16215,97200000.0
2006-04-05 09:20:00,1.16217,1.16217,1.16202,1.16216,66599998.0
2006-04-05 09:21:00,1.16214,1.16218,1.16211,1.16218,77099998.0
2006-04-05 09:22:00,1.16225,1.16235,1.1621,1.16228,86900001.0
2006-04-05 09:23:00,1.16221,1.16221,1.16219,1.16219,21200000.0
2006-04-05 09:24:00,1.16215,1.16215,1.16205,1.16205,83800000.0
2006-04-05 09:25:00,1.1621,1.16215,1.16205,1.1621,121800001.0
2006-04-05 09:26:00,1.1621,1.1621,1.1621,1.1621,15100000.0
2006-04-05 09:27:00,1.16208,1.16209,1.16204,1.16204,146700003.0
2006-04-05 09:28:00,1.16211,1.16211,1.16197,1.16207,90600001.0
2006-04-05 09:29:00,1.16215,1.16215,1.16196,1.16203,110899999.0
2006-04-05 09:30:00,1.16207,1.16207,1.16198,1.16202,126000001.0
2006-04-05 09:31:00,1.162,1.162,1.162,1.162,23600000.0
2006-04-05 09:32:00,1.16195,1.162,1.16195,1.162,34300000.0
2006-04-05 09:33:00,1.162,1.162,1.162,1.162,5600000.0
2006-04-05 09:34:00,1.16207,1.16229,1.16207,1.16212,104200000.0
2006-04-05 09:35:00,1.16214,1.16225,1.16214,1.16225,152600000.0
2006-04-05 09:36:00,1.1622,1.16226,1.16201,1.16201,134399999.0
2006-04-05 09:37:00,1.16203,1.16226,1.16203,1.16224,45000000.0
2006-04-05 09:38:00,1.16224,1.16224,1.16211,1.1622,47100000.0
2006-04-05 09:39:00,1.16218,1.16228,1.1621,1.16228,43500000.0
2006-04-05 09:40:00,1.16226,1.16229,1.16226,1.16229,4800000.0
2006-04-05 09:41:00,1.16212,1.16221,1.16207,1.16207,81100001.0
2006-04-05 09:42:00,1.16215,1.16215,1.16207,1.16215,78500000.0
2006-04-05 09:43:00,1.1621,1.16217,1.1621,1.1621,23900000.0
2006-04-05 09:44:00,1.16205,1.16215,1.16205,1.1621,53400001.0
2006-04-05 09:45:00,1.16205,1.1621,1.16205,1.1621,13700000.0
2006-04-05 09:46:00,1.16205,1.16221,1.16205,1.16221,45200000.0
2006-04-05 09:47:00,1.16214,1.16227,1.16214,1.16227,69500001.0
2006-04-05 09:48:00,1.16231,1.16231,1.16222,1.16225,23200000.0
2006-04-05 09:49:00,1.16235,1.16262,1.16235,1.16262,110299999.0
2006-04-05 09:50:00,1.16262,1.16288,1.16262,1.16282,79300000.0
2006-04-05 09:51:00,1.16281,1.16281,1.16268,1.16271,38399999.0
2006-04-05 09:52:00,1.16255,1.16264,1.16242,1.16242,115600000.0
2006-04-05 09:53:00,1.16242,1.16258,1.16239,1.16258,48599999.0
2006-04-05 09:54:00,1.16263,1.16273,1.16263,1.16273,69599999.0
2006-04-05 09:55:00,1.16279,1.16279,1.16262,1.16268,108200002.0
2006-04-05 09:56:00,1.16262,1.16275,1.16262,1.16275,48500000.0
2006-04-05 09:57:00,1.16283,1.16289,1.16278,1.16283,151899999.0
2006-04-05 09:58:00,1.163,1.16322,1.163,1.16321,13600000.0
2006-04-05 09:59:00,1.16316,1.16318,1.1631,1.16318,50100001.0
2006-04-05 10:00:00,1.1631,1.16334,1.16306,1.16334,64300001.0
2006-04-05 10:01:00,1.16332,1.16338,1.16321,1.16338,145900001.0
2006-04-05 10:02:00,1.16346,1.16348,1.16328,1.16337,94900001.0
2006-04-05 10:03:00,1.16341,1.16341,1.16318,1.16318,116200001.0
2006-04-05 10:04:00,1.1632,1.16335,1.16301,1.16335,41500000.0
2006-04-05 10:05:00,1.16355,1.16386,1.16346,1.16373,96400001.0
2006-04-05 10:06:00,1.16388,1.1642,1.16382,1.16412,140100000.0
2006-04-05 10:07:00,1.16418,1.16425,1.16416,1.16425,112700001.0
2006-04-05 10:08:00,1.16414,1.16414,1.16403,1.16403,38700000.0
2006-04-05 10:09:00,1.16391,1.16391,1.16376,1.16378,4700000.0
2006-04-05 10:10:00,1.16372,1.16386,1.16369,1.16386,46500000.0
2006-04-05 10:11:00,1.16394,1.16399,1.16377,1.16385,67299999.0
2006-04-05 10:12:00,1.16378,1.16393,1.16377,1.16393,112600002.0
2006-04-05 10:13:00,1.16386,1.16393,1.16384,1.16393,44800001.0
2006-04-05 10:14:00,1.1639,1.16392,1.16385,1.1639,141299997.0
2006-04-05 10:15:00,1.16395,1.16395,1.1638,1.16385,118999999.0
2006-04-05 10:16:00,1.16386,1.1639,1.1637,1.1637,111500001.0
2006-04-05 10:17:00,1.16375,1.1638,1.16346,1.16346,128700000.0
2006-04-05 10:18:00,1.16342,1.16349,1.16317,1.16317,119000001.0
2006-04-05 10:19:00,1.16315,1.16322,1.16315,1.16315,38999999.0
2006-04-05 10:20:00,1.1632,1.16327,1.16315,1.16325,87499999.0
2006-04-05 10:21:00,1.16302,1.16314,1.16292,1.16305,45300000.0
2006-04-05 10:22:00,1.16293,1.16294,1.16257,1.16257,132300001.0
2006-04-05 10:23:00,1.16238,1.16238,1.16208,1.16208,80599999.0
2006-04-05 10:24:00,1.16222,1.16245,1.16222,1.16245,81999999.0
2006-04-05 10:25:00,1.16252,1.16252,1.16224,1.1623,134899999.0
2006-04-05 10:26:00,1.16232,1.16233,1.16231,1.16233,58900000.0
2006-04-05 10:27:00,1.16246,1.16247,1.16246,1.16247,11000000.0
2006-04-05 10:28:00,1.16245,1.16251,1.16234,1.16237,113299999.0
2006-04-05 10:29:00,1.16237,1.16274,1.16237,1.16274,124399998.0
2006-04-05 10:30:00,1.16273,1.16279,1.16268,1.16279,42800000.0
2006-04-05 10:31:00,1.16283,1.16283,1.16266,1.16268,88299997.0
2006-04-05 10:32:00,1.1627,1.1627,1.16262,1.1627,39300000.0
2006-04-05 10:33:00,1.1627,1.1627,1.1627,1.1627,56200000.0
2006-04-05 10:34:00,1.16268,1.16275,1.16265,1.1627,119900000.0
2006-04-05 10:35:00,1.16263,1.16275,1.16263,1.1627,134999999.0
2006-04-05 10:36:00,1.16305,1.16372,1.16291,1.16372,102100002.0
2006-04-05 10:37:00,1.16368,1.16368,1.16351,1.16365,58300000.0
2006-04-05 10:38:00,1.16362,1.16362,1.16345,1.16349,100899999.0
2006-04-05 10:39:00,1.16358,1.16362,1.16353,1.16353,143600005.0
2006-04-05 10:40:00,1.16361,1.16414,1.16361,1.16414,179399998.0
2006-04-05 10:41:00,1.16419,1.16447,1.16419,1.16443,113900000.0
2006-04-05 10:42:00,1.16452,1.16469,1.16449,1.16449,92000000.0
2006-04-05 10:43:00,1.16455,1.16455,1.16428,1.16437,114900000.0
2006-04-05 10:44:00,1.16427,1.16428,1.16406,1.16406,141900001.0
2006-04-05 10:45:00,1.16405,1.16405,1.16398,1.164,104400002.0
2006-04-05 10:46:00,1.16396,1.16411,1.16391,1.16408,69199999.0
2006-04-05 10:47:00,1.16415,1.16439,1.16415,1.16431,100000001.0
2006-04-05 10:48:00,1.16431,1.16438,1.16425,1.16438,135999999.0
2006-04-05 10:49:00,1.16446,1.16459,1.16443,1.16452,82600000.0
2006-04-05 10:50:00,1.16445,1.16445,1.16428,1.16444,104600002.0
2006-04-05 10:51:00,1.16439,1.16439,1.16414,1.16422,63400000.0
2006-04-05 10:52:00,1.16413,1.16413,1.16404,1.16404,63400001.0
2006-04-05 10:53:00,1.16408,1.16408,1.164,1.16403,65500000.0
2006-04-05 10:54:00,1.16415,1.16424,1.16412,1.16412,74000000.0
2006-04-05 10:55:00,1.16394,1.16394,1.16357,1.16357,90399999.0
2006-04-05 10:56:00,1.16353,1.16361,1.16351,1.16359,79100000.0
2006-04-05 10:57:00,1.16355,1.16361,1.16343,1.16343,74700000.0
2006-04-05 10:58:00,1.16352,1.16357,1.16338,1.1634,224200001.0
2006-04-05 10:59:00,1.1635,1.16355,1.16348,1.16355,33500000.0
2006-04-05 11:00:00,1.16354,1.16364,1.16354,1.16358,204000000.0
2006-04-05 11:01:00,1.16363,1.1637,1.1636,1.16369,36700001.0
2006-04-05 11:02:00,1.1637,1.1637,1.16365,1.1637,119499999.0
2006-04-05 11:03:00,1.16376,1.16394,1.16376,1.1639,186099996.0
2006-04-05 11:04:00,1.16383,1.16383,1.16366,1.1637,13300000.0
2006-04-05 11:05:00,1.16368,1.16368,1.16362,1.16362,82200001.0
2006-04-05 11:06:00,1.16364,1.16375,1.16364,1.16373,62300000.0
2006-04-05 11:07:00,1.16378,1.16378,1.16352,1.16365,67600000.0
2006-04-05 11:08:00,1.16364,1.16378,1.16364,1.16378,56900001.0
2006-04-05 11:09:00,1.16373,1.16382,1.16373,1.1638,25500001.0
2006-04-05 11:10:00,1.16383,1.16397,1.16383,1.16397,97299999.0
2006-04-05 11:11:00,1.1641,1.1642,1.16406,1.16418,177999999.0
2006-04-05 11:12:00,1.16405,1.16407,1.16392,1.16393,146100002.0
2006-04-05 11:13:00,1.1639,1.1639,1.16385,1.1639,37400000.0
2006-04-05 11:14:00,1.16389,1.16406,1.16389,1.1639,95200002.0
2006-04-05 11:15:00,1.16391,1.16405,1.16385,1.16405,186100000.0
2006-04-05 11:16:00,1.16408,1.16408,1.16395,1.16395,156400001.0
2006-04-05 11:17:00,1.16385,1.16394,1.16385,1.16394,41300000.0
2006-04-05 11:18:00,1.16393,1.16394,1.16388,1.16388,42799999.0
2006-04-05 11:19:00,1.1639,1.16395,1.16385,1.16385,106800000.0
2006-04-05 11:20:00,1.16387,1.16387,1.16375,1.1638,105900003.0
2006-04-05 11:21:00,1.16387,1.16388,1.16377,1.16377,73799999.0
2006-04-05 11:22:00,1.16383,1.16387,1.16383,1.16387,25700000.0
2006-04-05 11:23:00,1.16385,1.16395,1.16385,1.16395,83299999.0
2006-04-05 11:24:00,1.16385,1.16392,1.16385,1.1639,44799999.0
2006-04-05 11:25:00,1.16393,1.16393,1.16378,1.16388,150100001.0
2006-04-05 11:26:00,1.1639,1.1639,1.16386,1.16388,109100000.0
2006-04-05 11:27:00,1.16383,1.16397,1.16381,1.16397,106800003.0
2006-04-05 11:28:00,1.16396,1.16396,1.16384,1.1639,9500000.0
2006-04-05 11:29:00,1.1638,1.16388,1.16378,1.16383,145900001.0
2006-04-05 11:30:00,1.16392,1.16393,1.16381,1.16389,68199998.0
2006-04-05 11:31:00,1.16392,1.164,1.16391,1.16397,87000001.0
2006-04-05 11:32:00,1.16391,1.16401,1.16386,1.16391,141100002.0
2006-04-05 11:33:00,1.16383,1.16398,1.1638,1.16384,160999997.0
2006-04-05 11:34:00,1.16395,1.16409,1.16395,1.16403,110899999.0
2006-04-05 11:35:00,1.1641,1.16412,1.16403,1.16405,119500002.0
2006-04-05 11:36:00,1.16409,1.16424,1.16409,1.1642,91700000.0
2006-04-05 11:37:00,1.16426,1.16447,1.16426,1.16447,65600000.0
2006-04-05 11:38:00,1.16457,1.16465,1.16455,1.16465,108199999.0
2006-04-05 11:39:00,1.16462,1.16467,1.16446,1.16449,84900000.0
2006-04-05 11:40:00,1.16438,1.16445,1.16426,1.16426,144200000.0
2006-04-05 11:41:00,1.16425,1.16425,1.16403,1.16403,130199999.0
2006-04-05 11:42:00,1.164,1.16409,1.16395,1.16395,92200003.0
2006-04-05 11:43:00,1.16405,1.16411,1.16392,1.16401,63900001.0
2006-04-05 11:44:00,1.1638,1.164,1.1638,1.16397,67299998.0
2006-04-05 11:45:00,1.16405,1.16405,1.164,1.164,19200000.0
2006-04-05 11:46:00,1.16405,1.16405,1.16395,1.16405,118900003.0
2006-04-05 11:47:00,1.16397,1.16397,1.16393,1.16393,33100000.0
2006-04-05 11:48:00,1.16402,1.1645,1.16402,1.16445,112000000.0
2006-04-05 11:49:00,1.16455,1.16458,1.16445,1.16445,119800000.0
2006-04-05 11:50:00,1.16454,1.16463,1.16447,1.16452,116499999.0
2006-04-05 11:51:00,1.16451,1.16465,1.16451,1.16453,104400002.0
2006-04-05 11:52:00,1.16457,1.16457,1.1644,1.16445,145099999.0
2006-04-05 11:53:00,1.1644,1.16451,1.16437,1.16437,121699999.0
2006-04-05 11:54:00,1.16445,1.16445,1.16435,1.16438,75500001.0
2006-04-05 11:55:00,1.16445,1.16445,1.16432,1.1644,128000003.0
2006-04-05 11:56:00,1.16442,1.16457,1.16442,1.16457,57400001.0
2006-04-05 11:57:00,1.16458,1.16458,1.16446,1.16446,121300002.0
2006-04-05 11:58:00,1.16446,1.16457,1.16446,1.16452,88000000.0
2006-04-05 11:59:00,1.16458,1.16459,1.16454,1.16459,78400000.0
2006-04-05 12:00:00,1.16463,1.16463,1.16449,1.16452,45800001.0
2006-04-05 12:01:00,1.16453,1.16453,1.16447,1.16447,24900000.0
2006-04-05 12:02:00,1.16448,1.16455,1.16429,1.16429,95000002.0
2006-04-05 12:03:00,1.16419,1.16427,1.16415,1.16415,112499998.0
2006-04-05 12:04:00,1.16419,1.16419,1.16411,1.16416,64400002.0
2006-04-05 12:05:00,1.1641,1.1642,1.1641,1.1642,64899999.0
2006-04-05 12:06:00,1.16425,1.16434,1.16425,1.16432,41200002.0
2006-04-05 12:07:00,1.16436,1.16436,1.16425,1.16425,58099999.0
2006-04-05 12:08:00,1.16425,1.16435,1.1642,1.16435,87900000.0
2006-04-05 12:09:00,1.16432,1.16437,1.16429,1.16437,140700000.0
2006-04-05 12:10:00,1.16436,1.16439,1.16436,1.16439,26499999.0
2006-04-05 12:11:00,1.16425,1.16435,1.16425,1.16432,136000000.0
2006-04-05 12:12:00,1.16425,1.16438,1.1642,1.1643,102299999.0
2006-04-05 12:13:00,1.16423,1.16432,1.16411,1.16412,216800004.0
2006-04-05 12:14:00,1.16413,1.16415,1.16396,1.16396,145300001.0
2006-04-05 12:15:00,1.16397,1.16408,1.16388,1.16393,68399999.0
2006-04-05 12:16:00,1.16383,1.16392,1.16376,1.16379,70300002.0
2006-04-05 12:17:00,1.1638,1.1638,1.1637,1.16377,65200001.0
2006-04-05 12:18:00,1.16383,1.16393,1.16383,1.16383,69000001.0
2006-04-05 12:19:00,1.1639,1.16392,1.1639,1.1639,129300003.0
2006-04-05 12:20:00,1.16384,1.16384,1.16366,1.16374,79700000.0
2006-04-05 12:21:00,1.16375,1.16385,1.16375,1.16375,153599998.0
2006-04-05 12:22:00,1.16394,1.16408,1.16383,1.16383,75899999.0
2006-04-05 12:23:00,1.16373,1.16375,1.16362,1.16375,48700000.0
2006-04-05 12:24:00,1.16386,1.16392,1.16386,1.1639,29500001.0
2006-04-05 12:25:00,1.16392,1.16394,1.1637,1.16379,144600000.0
2006-04-05 12:26:00,1.16383,1.16383,1.16369,1.16377,114900003.0
2006-04-05 12:27:00,1.16378,1.16402,1.16378,1.16402,106500001.0
2006-04-05 12:28:00,1.16397,1.164,1.16392,1.164,60000001.0
2006-04-05 12:29:00,1.16403,1.16415,1.16403,1.16407,48799999.0
2006-04-05 12:30:00,1.1641,1.16414,1.16402,1.1641,154299998.0
2006-04-05 12:31:00,1.16408,1.16422,1.16408,1.1642,97599999.0
2006-04-05 12:32:00,1.16403,1.16405,1.16367,1.16367,118599997.0
2006-04-05 12:33:00,1.16367,1.16375,1.16367,1.16372,47900001.0
2006-04-05 12:34:00,1.16375,1.16385,1.16375,1.16375,117800001.0
2006-04-05 12:35:00,1.16385,1.16385,1.16375,1.16375,84699999.0
2006-04-05 12:36:00,1.16369,1.16369,1.16363,1.16363,9600000.0
2006-04-05 12:37:00,1.16362,1.16378,1.16362,1.16373,51900000.0
2006-04-05 12:38:00,1.16368,1.16368,1.16364,1.16364,25400000.0
2006-04-05 12:39:00,1.16368,1.16372,1.1636,1.16369,88700001.0
2006-04-05 12:40:00,1.16377,1.16379,1.1637,1.16374,66699999.0
2006-04-05 12:41:00,1.16371,1.16375,1.16364,1.16364,121899999.0
2006-04-05 12:42:00,1.16362,1.1637,1.16357,1.16362,118800001.0
2006-04-05 12:43:00,1.16359,1.16366,1.16359,1.16366,39900002.0
2006-04-05 12:44:00,1.16369,1.16374,1.16364,1.1637,101100000.0
2006-04-05 12:45:00,1.16366,1.16366,1.16345,1.16357,75299999.0
2006-04-05 12:46:00,1.16358,1.16359,1.16352,1.16352,84900002.0
2006-04-05 12:47:00,1.1636,1.16363,1.1636,1.16363,53400000.0
2006-04-05 12:48:00,1.16362,1.16362,1.16343,1.16357,70899999.0
2006-04-05 12:49:00,1.16356,1.16356,1.16346,1.16346,42800002.0
2006-04-05 12:50:00,1.16348,1.16355,1.16347,1.1635,48499999.0
2006-04-05 12:51:00,1.16339,1.16345,1.16335,1.16342,16300000.0
2006-04-05 12:52:00,1.16338,1.1634,1.16335,1.1634,42000000.0
2006-04-05 12:53:00,1.16331,1.16331,1.16314,1.16319,125099997.0
2006-04-05 12:54:00,1.16322,1.16322,1.16303,1.16303,37500001.0
2006-04-05 12:55:00,1.16292,1.16301,1.1629,1.16301,118699999.0
2006-04-05 12:56:00,1.16308,1.16308,1.16289,1.16292,88400000.0
2006-04-05 12:57:00,1.16292,1.16296,1.16289,1.16294,112600000.0
2006-04-05 12:58:00,1.16287,1.16297,1.16287,1.16297,49600000.0
2006-04-05 12:59:00,1.16294,1.16298,1.16283,1.16298,131899998.0
2006-04-05 13:00:00,1.16295,1.16301,1.16287,1.16294,92199998.0
2006-04-05 13:01:00,1.16302,1.16302,1.16287,1.16302,87899998.0
2006-04-05 13:02:00,1.16302,1.16311,1.16302,1.16307,134399999.0
2006-04-05 13:03:00,1.163,1.163,1.16297,1.16297,48600000.0
2006-04-05 13:04:00,1.16295,1.16295,1.16268,1.16268,133200002.0
2006-04-05 13:05:00,1.16268,1.16272,1.16268,1.16272,75699999.0
2006-04-05 13:06:00,1.1628,1.16285,1.16278,1.1628,49399999.0
2006-04-05 13:07:00,1.16282,1.16282,1.16265,1.16271,68100000.0
2006-04-05 13:08:00,1.16277,1.16277,1.16259,1.1627,26500000.0
2006-04-05 13:09:00,1.16277,1.16277,1.16214,1.16222,148799998.0
2006-04-05 13:10:00,1.16223,1.16225,1.16221,1.16223,70299999.0
2006-04-05 13:11:00,1.16222,1.16222,1.16215,1.16215,82199998.0
2006-04-05 13:12:00,1.16206,1.16206,1.16192,1.16201,19700000.0
2006-04-05 13:13:00,1.16207,1.1621,1.16207,1.1621,37599999.0
2006-04-05 13:14:00,1.16208,1.16208,1.16203,1.16203,67800001.0
2006-04-05 13:15:00,1.16196,1.16212,1.16196,1.16212,32100000.0
2006-04-05 13:16:00,1.16212,1.16212,1.16198,1.16207,103000000.0
2006-04-05 13:17:00,1.16212,1.16219,1.16208,1.16208,71600000.0
2006-04-05 13:18:00,1.16214,1.16216,1.162,1.162,76800001.0
2006-04-05 13:19:00,1.16203,1.16207,1.16203,1.16207,21800000.0
2006-04-05 13:20:00,1.16211,1.16221,1.16202,1.16203,116700001.0
2006-04-05 13:21:00,1.16206,1.16209,1.16206,1.16209,10700000.0
2006-04-05 13:22:00,1.16206,1.16219,1.16205,1.16205,84600001.0
2006-04-05 13:23:00,1.16198,1.16198,1.16195,1.16198,40100000.0
2006-04-05 13:24:00,1.16203,1.1622,1.162,1.1622,128100001.0
2006-04-05 13:25:00,1.1622,1.1622,1.16215,1.16218,64400001.0
2006-04-05 13:26:00,1.16215,1.1622,1.16215,1.16215,44799998.0
2006-04-05 13:27:00,1.16218,1.16218,1.1621,1.16212,121200000.0
2006-04-05 13:28:00,1.16207,1.16207,1.16197,1.16197,33199999.0
2006-04-05 13:29:00,1.16192,1.16192,1.16169,1.16169,86300001.0
2006-04-05 13:30:00,1.16168,1.16169,1.16161,1.16168,61100000.0
2006-04-05 13:31:00,1.16167,1.16174,1.16159,1.16169,145300001.0
2006-04-05 13:32:00,1.16169,1.16169,1.16161,1.16161,6900000.0
2006-04-05 13:33:00,1.16168,1.16176,1.16162,1.16162,56800000.0
2006-04-05 13:34:00,1.1616,1.1616,1.1616,1.1616,19900000.0
2006-04-05 13:35:00,1.16161,1.16169,1.16154,1.16167,171899999.0
2006-04-05 13:36:00,1.16158,1.16158,1.16146,1.16153,90700000.0
2006-04-05 13:37:00,1.16149,1.1616,1.16142,1.16144,102300000.0
2006-04-05 13:38:00,1.1614,1.16146,1.1614,1.16141,112000000.0
2006-04-05 13:39:00,1.1613,1.1613,1.16108,1.16109,45299998.0
2006-04-05 13:40:00,1.16108,1.16121,1.161,1.16121,75000000.0
2006-04-05 13:41:00,1.16129,1.16129,1.16112,1.16117,51900000.0
2006-04-05 13:42:00,1.1613,1.16143,1.16126,1.16133,184700000.0
2006-04-05 13:43:00,1.1614,1.1614,1.1613,1.16132,75999999.0
2006-04-05 13:44:00,1.16134,1.16136,1.16125,1.16129,112499998.0
2006-04-05 13:45:00,1.1614,1.16157,1.1614,1.16155,120300003.0
2006-04-05 13:46:00,1.16168,1.16168,1.16153,1.16158,55700000.0
2006-04-05 13:47:00,1.16138,1.16138,1.1612,1.16123,93900003.0
2006-04-05 13:48:00,1.16115,1.16117,1.16109,1.16114,66200000.0
2006-04-05 13:49:00,1.16111,1.16129,1.16111,1.16129,75300002.0
2006-04-05 13:50:00,1.16145,1.1615,1.16126,1.16136,122399997.0
2006-04-05 13:51:00,1.16142,1.16145,1.16132,1.16135,77799999.0
2006-04-05 13:52:00,1.16126,1.16137,1.16126,1.16131,127500000.0
2006-04-05 13:53:00,1.16126,1.16136,1.16126,1.16131,49499998.0
2006-04-05 13:54:00,1.16125,1.1613,1.16125,1.1613,11700000.0
2006-04-05 13:55:00,1.16126,1.16135,1.16126,1.16135,29899999.0
2006-04-05 13:56:00,1.16135,1.16142,1.16135,1.1614,67700000.0
2006-04-05 13:57:00,1.16136,1.16147,1.16115,1.16132,173700001.0
2006-04-05 13:58:00,1.16128,1.16128,1.1612,1.16127,138100001.0
2006-04-05 13:59:00,1.16123,1.1613,1.16122,1.16129,58200000.0
2006-04-05 14:00:00,1.16124,1.16125,1.16124,1.16125,35100001.0
2006-04-05 14:01:00,1.16124,1.16126,1.16124,1.16126,3200000.0
2006-04-05 14:02:00,1.16124,1.16133,1.16121,1.16133,72700001.0
2006-04-05 14:03:00,1.16135,1.16145,1.16135,1.16145,144299999.0
2006-04-05 14:04:00,1.16137,1.16146,1.16137,1.16146,15100000.0
2006-04-05 14:05:00,1.16148,1.16157,1.16144,1.1615,148400000.0
2006-04-05 14:06:00,1.16152,1.16155,1.16152,1.16155,51700000.0
2006-04-05 14:07:00,1.16154,1.16157,1.16141,1.16149,84099999.0
2006-04-05 14:08:00,1.16151,1.16178,1.16151,1.16178,92400001.0
2006-04-05 14:09:00,1.16205,1.16255,1.16205,1.16248,37800000.0
2006-04-05 14:10:00,1.16249,1.16249,1.16213,1.1622,147300002.0
2006-04-05 14:11:00,1.16217,1.16218,1.16208,1.16218,69299999.0
2006-04-05 14:12:00,1.16206,1.16206,1.16149,1.1615,112700000.0
2006-04-05 14:13:00,1.1615,1.16164,1.16138,1.16138,132399999.0
2006-04-05 14:14:00,1.16135,1.1614,1.1613,1.1613,132200001.0
2006-04-05 14:15:00,1.16126,1.16137,1.16098,1.16098,66400000.0
2006-04-05 14:16:00,1.161,1.161,1.161,1.161,59000000.0
2006-04-05 14:17:00,1.16097,1.16098,1.16062,1.16062,102700002.0
2006-04-05 14:18:00,1.16057,1.16067,1.16057,1.16067,8800000.0
2006-04-05 14:19:00,1.16074,1.16075,1.16061,1.16072,129700000.0
2006-04-05 14:20:00,1.16075,1.16087,1.16059,1.16073,57899998.0
2006-04-05 14:21:00,1.16077,1.16078,1.16062,1.16078,159500001.0
2006-04-05 14:22:00,1.16087,1.16105,1.16087,1.16095,150200000.0
2006-04-05 14:23:00,1.16097,1.161,1.16088,1.16088,98700000.0
2006-04-05 14:24:00,1.16087,1.16087,1.1607,1.1607,70099999.0
2006-04-05 14:25:00,1.16054,1.16064,1.16047,1.16064,74700000.0
2006-04-05 14:26:00,1.16069,1.1611,1.16066,1.1611,126899999.0
2006-04-05 14:27:00,1.1611,1.16115,1.16105,1.1611,72200002.0
2006-04-05 14:28:00,1.161,1.16103,1.16082,1.16103,170200002.0
2006-04-05 14:29:00,1.1609,1.1609,1.16085,1.16085,69500000.0
2006-04-05 14:30:00,1.16082,1.16088,1.1608,1.1608,143899999.0
2006-04-05 14:31:00,1.1608,1.1608,1.1608,1.1608,13500000.0
2006-04-05 14:32:00,1.16081,1.16087,1.16081,1.16082,112600001.0
2006-04-05 14:33:00,1.16071,1.16071,1.16053,1.16062,94900003.0
2006-04-05 14:34:00,1.1607,1.16073,1.16065,1.16073,65500000.0
2006-04-05 14:35:00,1.16073,1.16073,1.16047,1.16047,56800002.0
2006-04-05 14:36:00,1.16054,1.16056,1.16043,1.16045,121699997.0
2006-04-05 14:37:00,1.16031,1.16031,1.16019,1.16019,34299999.0
2006-04-05 14:38:00,1.16017,1.16028,1.16017,1.16028,210800003.0
2006-04-05 14:39:00,1.16033,1.16051,1.16029,1.16048,88400000.0
2006-04-05 14:40:00,1.16049,1.16057,1.16048,1.16048,39300001.0
2006-04-05 14:41:00,1.16042,1.16052,1.16042,1.16052,53100000.0
2006-04-05 14:42:00,1.16048,1.16051,1.16038,1.16038,80200002.0
2006-04-05 14:43:00,1.16047,1.16047,1.1602,1.1604,74799999.0
2006-04-05 14:44:00,1.16048,1.16051,1.16042,1.16043,76799998.0
2006-04-05 14:45:00,1.16036,1.1605,1.16035,1.16035,145999999.0
2006-04-05 14:46:00,1.16038,1.16049,1.16038,1.16049,96300002.0
2006-04-05 14:47:00,1.16044,1.16051,1.16044,1.1605,59400000.0
2006-04-05 14:48:00,1.16047,1.16047,1.16043,1.16043,57500000.0
2006-04-05 14:49:00,1.16025,1.16026,1.16017,1.16024,133299998.0
2006-04-05 14:50:00,1.16035,1.16035,1.16023,1.1603,58800000.0
2006-04-05 14:51:00,1.16022,1.16037,1.16022,1.16032,74200000.0
2006-04-05 14:52:00,1.16029,1.16029,1.16015,1.16018,82100000.0
2006-04-05 14:53:00,1.16018,1.16018,1.16005,1.16005,118700001.0
2006-04-05 14:54:00,1.15997,1.16028,1.15997,1.16024,65100000.0
2006-04-05 14:55:00,1.16027,1.16032,1.1601,1.16032,101200002.0
2006-04-05 14:56:00,1.16023,1.16032,1.16015,1.16028,113299998.0
2006-04-05 14:57:00,1.16028,1.16049,1.16028,1.16049,43299999.0
2006-04-05 14:58:00,1.16067,1.16078,1.16067,1.16067,82000002.0
2006-04-05 14:59:00,1.16075,1.16091,1.16069,1.16091,118000003.0
2006-04-05 15:00:00,1.1608,1.16093,1.16077,1.16085,180999999.0
2006-04-05 15:01:00,1.1606,1.16072,1.1606,1.16066,63200001.0
2006-04-05 15:02:00,1.16074,1.16091,1.16074,1.1609,63000000.0
2006-04-05 15:03:00,1.16084,1.1609,1.16082,1.16082,132999998.0
2006-04-05 15:04:00,1.16078,1.16078,1.1606,1.16063,139699996.0
2006-04-05 15:05:00,1.16064,1.16064,1.16061,1.16061,2500000.0
2006-04-05 15:06:00,1.16069,1.16079,1.16067,1.16079,58800000.0
2006-04-05 15:07:00,1.16084,1.16109,1.16084,1.16086,156600001.0
2006-04-05 15:08:00,1.16087,1.16094,1.16066,1.16066,165100003.0
2006-04-05 15:09:00,1.16076,1.16093,1.16065,1.16093,146300002.0
2006-04-05 15:10:00,1.16108,1.16122,1.16108,1.16113,50199999.0
2006-04-05 15:11:00,1.16112,1.16114,1.16103,1.16112,163299997.0
2006-04-05 15:12:00,1.16105,1.16105,1.16082,1.16083,106200000.0
2006-04-05 15:13:00,1.16077,1.16083,1.16043,1.16052,59600000.0
2006-04-05 15:14:00,1.16046,1.16046,1.15969,1.15969,78500000.0
2006-04-05 15:15:00,1.15965,1.15987,1.15954,1.15987,51700000.0
2006-04-05 15:16:00,1.15999,1.16004,1.15995,1.16,126799998.0
2006-04-05 15:17:00,1.15988,1.16008,1.15986,1.15994,147500005.0
2006-04-05 15:18:00,1.16002,1.16007,1.15991,1.16002,55500001.0
2006-04-05 15:19:00,1.1599,1.16006,1.1599,1.16001,73299999.0
2006-04-05 15:20:00,1.16011,1.16059,1.16011,1.16059,106300001.0
2006-04-05 15:21:00,1.16054,1.16057,1.16028,1.16028,138500000.0
2006-04-05 15:22:00,1.16018,1.16044,1.16016,1.1604,153500002.0
2006-04-05 15:23:00,1.16029,1.1605,1.16029,1.1605,72600001.0
2006-04-05 15:24:00,1.16062,1.16071,1.16057,1.16071,70300000.0
2006-04-05 15:25:00,1.16065,1.16065,1.16053,1.16053,75400001.0
2006-04-05 15:26:00,1.16059,1.16059,1.16049,1.16049,40999999.0
2006-04-05 15:27:00,1.16052,1.16058,1.16046,1.16058,55900001.0
2006-04-05 15:28:00,1.16057,1.16068,1.16054,1.16054,98300002.0
2006-04-05 15:29:00,1.16048,1.16048,1.16017,1.16022,123800004.0
2006-04-05 15:30:00,1.16011,1.1602,1.16011,1.16017,128600003.0
2006-04-05 15:31:00,1.1602,1.1602,1.16007,1.16016,64100000.0
2006-04-05 15:32:00,1.16021,1.16027,1.16014,1.16023,148000003.0
2006-04-05 15:33:00,1.16027,1.16047,1.16027,1.16047,132200002.0
2006-04-05 15:34:00,1.16063,1.16066,1.16053,1.16055,112299999.0
2006-04-05 15:35:00,1.16047,1.16047,1.1602,1.1602,122600001.0
2006-04-05 15:36:00,1.16013,1.16015,1.16001,1.16015,74700000.0
2006-04-05 15:37:00,1.16016,1.1604,1.16016,1.1604,51100000.0
2006-04-05 15:38:00,1.16039,1.16042,1.16025,1.16025,127799999.0
2006-04-05 15:39:00,1.16023,1.16034,1.1601,1.1602,99099999.0
2006-04-05 15:40:00,1.16018,1.16026,1.16017,1.16026,122399999.0
2006-04-05 15:41:00,1.16021,1.16072,1.16021,1.16072,110299998.0
2006-04-05 15:42:00,1.16063,1.16063,1.16041,1.16041,68199999.0
2006-04-05 15:43:00,1.16068,1.16068,1.16044,1.16057,146299999.0
2006-04-05 15:44:00,1.16058,1.16067,1.16052,1.16052,99800002.0
2006-04-05 15:45:00,1.16057,1.16071,1.16039,1.16039,101800000.0
2006-04-05 15:46:00,1.16023,1.16047,1.16023,1.16047,92200000.0
2006-04-05 15:47:00,1.16055,1.16061,1.16037,1.16043,117700002.0
2006-04-05 15:48:00,1.16054,1.16068,1.1605,1.1605,38699999.0
2006-04-05 15:49:00,1.16046,1.16046,1.1603,1.16037,138700000.0
2006-04-05 15:50:00,1.16041,1.16058,1.16041,1.16049,51100000.0
2006-04-05 15:51:00,1.16047,1.1605,1.16044,1.1605,135400002.0
2006-04-05 15:52:00,1.16037,1.16051,1.16037,1.16037,141199999.0
2006-04-05 15:53:00,1.16045,1.16054,1.16038,1.16038,84599999.0
2006-04-05 15:54:00,1.16043,1.16048,1.16036,1.16036,98700002.0
2006-04-05 15:55:00,1.16042,1.16048,1.16042,1.16043,46800001.0
2006-04-05 15:56:00,1.16037,1.16037,1.16023,1.16023,53399999.0
2006-04-05 15:57:00,1.16025,1.16039,1.16025,1.16034,81999998.0
2006-04-05 15:58:00,1.16041,1.16057,1.16037,1.16057,137800000.0
2006-04-05 15:59:00,1.16065,1.16073,1.16053,1.16073,125599999.0
2006-04-05 16:00:00,1.16065,1.16101,1.16063,1.16072,94799999.0
2006-04-05 16:01:00,1.16067,1.16082,1.16049,1.16049,77000001.0
2006-04-05 16:02:00,1.16042,1.16046,1.16026,1.16029,122900003.0
2006-04-05 16:03:00,1.16025,1.16066,1.16017,1.16062,142600001.0
2006-04-05 16:04:00,1.16071,1.16094,1.1606,1.16077,80800002.0
2006-04-05 16:05:00,1.16119,1.16131,1.16119,1.16131,38400000.0
2006-04-05 16:06:00,1.16169,1.16174,1.16142,1.16167,60799999.0
2006-04-05 16:07:00,1.16168,1.16196,1.16168,1.16171,117700002.0
2006-04-05 16:08:00,1.16153,1.16166,1.16138,1.16147,78599999.0
2006-04-05 16:09:00,1.16137,1.16137,1.16114,1.16127,68500000.0
2006-04-05 16:10:00,1.16125,1.16125,1.16086,1.1611,79100000.0
2006-04-05 16:11:00,1.16137,1.16141,1.16137,1.16141,2100000.0
2006-04-05 16:12:00,1.1616,1.16169,1.16122,1.16122,54700000.0
2006-04-05 16:13:00,1.16125,1.16136,1.16125,1.16136,47499999.0
2006-04-05 16:14:00,1.16129,1.16138,1.16128,1.16128,125699999.0
2006-04-05 16:15:00,1.1614,1.16163,1.1614,1.1616,63000002.0
2006-04-05 16:16:00,1.16157,1.16157,1.16142,1.16142,32900000.0
2006-04-05 16:17:00,1.16135,1.16141,1.16118,1.16118,136800001.0
2006-04-05 16:18:00,1.16113,1.16113,1.16096,1.16096,108100000.0
2006-04-05 16:19:00,1.16102,1.16102,1.16095,1.16095,93100001.0
2006-04-05 16:20:00,1.16098,1.16121,1.16098,1.16121,81100000.0
2006-04-05 16:21:00,1.16119,1.16124,1.16118,1.1612,59399999.0
2006-04-05 16:22:00,1.16118,1.16132,1.1611,1.16132,56399999.0
2006-04-05 16:23:00,1.16146,1.16184,1.16146,1.16149,96800000.0
2006-04-05 16:24:00,1.16165,1.16201,1.16165,1.16189,96900001.0
2006-04-05 16:25:00,1.16187,1.16187,1.16173,1.16173,77900001.0
2006-04-05 16:26:00,1.16164,1.16195,1.16144,1.16195,153000000.0
2006-04-05 16:27:00,1.16188,1.16188,1.16169,1.1617,59100000.0
2006-04-05 16:28:00,1.16167,1.16183,1.16167,1.16181,82100002.0
2006-04-05 16:29:00,1.16189,1.16196,1.16165,1.16165,181399998.0
2006-04-05 16:30:00,1.16189,1.16201,1.16189,1.16201,20000000.0
2006-04-05 16:31:00,1.16227,1.16233,1.16189,1.16189,34800000.0
2006-04-05 16:32:00,1.16178,1.16183,1.16156,1.16183,157599997.0
2006-04-05 16:33:00,1.16172,1.16172,1.16153,1.16157,53400000.0
2006-04-05 16:34:00,1.16146,1.16146,1.16122,1.16122,133700002.0
2006-04-05 16:35:00,1.16126,1.16138,1.16122,1.1613,146100001.0
2006-04-05 16:36:00,1.16143,1.16148,1.16135,1.16142,132500002.0
2006-04-05 16:37:00,1.1615,1.16171,1.1615,1.16171,49099999.0
2006-04-05 16:38:00,1.16167,1.16172,1.16159,1.16161,215799995.0
2006-04-05 16:39:00,1.16155,1.16155,1.16131,1.16135,124599999.0
2006-04-05 16:40:00,1.16148,1.16166,1.16148,1.16158,110499999.0
2006-04-05 16:41:00,1.16144,1.16151,1.16144,1.16148,56199999.0
2006-04-05 16:42:00,1.16153,1.16159,1.16137,1.16149,93799999.0
2006-04-05 16:43:00,1.16146,1.16153,1.16142,1.16149,76800001.0
2006-04-05 16:44:00,1.16149,1.16152,1.16132,1.16147,87299998.0
2006-04-05 16:45:00,1.16155,1.16162,1.16155,1.16162,5600000.0
2006-04-05 16:46:00,1.16153,1.16161,1.16148,1.1616,66600001.0
2006-04-05 16:47:00,1.16165,1.16165,1.16157,1.1616,83200003.0
2006-04-05 16:48:00,1.16157,1.16166,1.16156,1.16162,105400001.0
2006-04-05 16:49:00,1.16158,1.16169,1.16155,1.16165,163100002.0
2006-04-05 16:50:00,1.16173,1.16191,1.16173,1.16186,140300001.0
2006-04-05 16:51:00,1.16186,1.16186,1.16176,1.16181,62200000.0
2006-04-05 16:52:00,1.16183,1.16192,1.16174,1.16192,71400001.0
2006-04-05 16:53:00,1.16199,1.16215,1.16199,1.16202,73500000.0
2006-04-05 16:54:00,1.16202,1.16213,1.16195,1.16209,138600000.0
2006-04-05 16:55:00,1.16223,1.16259,1.16223,1.16252,80500000.0
2006-04-05 16:56:00,1.16251,1.16261,1.1625,1.1625,149200001.0
2006-04-05 16:57:00,1.16241,1.16241,1.16222,1.16222,83100001.0
2006-04-05 16:58:00,1.1622,1.16235,1.1622,1.16232,54899999.0
2006-04-05 16:59:00,1.16221,1.16224,1.16206,1.16206,28499999.0
2006-04-05 17:00:00,1.16203,1.16207,1.16192,1.16192,133300001.0
2006-04-05 17:01:00,1.16188,1.16191,1.16175,1.16183,132600003.0
2006-04-05 17:02:00,1.16178,1.16178,1.16124,1.16124,78100002.0
2006-04-05 17:03:00,1.16117,1.16128,1.16111,1.16128,96700001.0
2006-04-05 17:04:00,1.16125,1.16135,1.16125,1.16127,43500000.0
2006-04-05 17:05:00,1.16126,1.16126,1.16124,1.16124,1600000.0
2006-04-05 17:06:00,1.16125,1.16138,1.16125,1.16133,21000000.0
2006-04-05 17:07:00,1.16143,1.16147,1.16138,1.1614,105500004.0
2006-04-05 17:08:00,1.16147,1.16157,1.16147,1.16157,85000000.0
2006-04-05 17:09:00,1.16153,1.16153,1.16137,1.16137,22200000.0
2006-04-05 17:10:00,1.16125,1.16138,1.16125,1.16137,101399998.0
2006-04-05 17:11:00,1.16126,1.16158,1.16126,1.16158,70400000.0
2006-04-05 17:12:00,1.16178,1.16201,1.16178,1.16201,57299999.0
2006-04-05 17:13:00,1.16188,1.16194,1.16179,1.16182,101400000.0
2006-04-05 17:14:00,1.16179,1.16198,1.16179,1.16193,42500000.0
2006-04-05 17:15:00,1.16178,1.16178,1.16147,1.16151,145800002.0
2006-04-05 17:16:00,1.16143,1.16156,1.16143,1.16154,68200000.0
2006-04-05 17:17:00,1.16151,1.16155,1.16144,1.16144,46200000.0
2006-04-05 17:18:00,1.16146,1.16155,1.16145,1.16155,161399999.0
2006-04-05 17:19:00,1.16149,1.16151,1.16142,1.16148,124100001.0
2006-04-05 17:20:00,1.16145,1.16168,1.16145,1.16168,178400001.0
2006-04-05 17:21:00,1.16166,1.16169,1.16166,1.16169,15200000.0
2006-04-05 17:22:00,1.16189,1.16212,1.16189,1.16212,24700000.0
2006-04-05 17:23:00,1.16231,1.16231,1.16218,1.16222,53200001.0
2006-04-05 17:24:00,1.16219,1.16233,1.16217,1.16232,58499999.0
2006-04-05 17:25:00,1.16223,1.16223,1.16217,1.16217,12000000.0
2006-04-05 17:26:00,1.16207,1.16207,1.16167,1.16167,98300002.0
2006-04-05 17:27:00,1.16175,1.16184,1.16164,1.16175,122099998.0
2006-04-05 17:28:00,1.16159,1.16159,1.16146,1.16146,79799999.0
2006-04-05 17:29:00,1.16137,1.16147,1.16137,1.16147,56900000.0
2006-04-05 17:30:00,1.16153,1.1618,1.16153,1.16176,112099998.0
2006-04-05 17:31:00,1.16178,1.16189,1.16175,1.16176,126100001.0
2006-04-05 17:32:00,1.16174,1.16179,1.16169,1.16178,75600000.0
2006-04-05 17:33:00,1.1618,1.1618,1.16175,1.16175,7200000.0
2006-04-05 17:34:00,1.1619,1.1619,1.16186,1.16189,86600001.0
2006-04-05 17:35:00,1.16182,1.1619,1.1618,1.1618,109600000.0
2006-04-05 17:36:00,1.16184,1.16184,1.16171,1.16171,22500001.0
2006-04-05 17:37:00,1.16178,1.16178,1.16173,1.16176,41200000.0
2006-04-05 17:38:00,1.16178,1.16183,1.16151,1.16151,108300001.0
2006-04-05 17:39:00,1.16159,1.16176,1.16159,1.16171,102900001.0
2006-04-05 17:40:00,1.16178,1.16187,1.16176,1.16187,64400001.0
2006-04-05 17:41:00,1.16187,1.16187,1.16184,1.16185,151200002.0
2006-04-05 17:42:00,1.16182,1.16188,1.16182,1.16188,24100000.0
2006-04-05 17:43:00,1.1618,1.1618,1.16169,1.16175,78000002.0
2006-04-05 17:44:00,1.16177,1.16235,1.16177,1.16235,98299999.0
2006-04-05 17:45:00,1.16222,1.16222,1.16213,1.16213,32700000.0
2006-04-05 17:46:00,1.16209,1.1622,1.16209,1.16214,41399999.0
2006-04-05 17:47:00,1.16223,1.1624,1.16215,1.16238,71000000.0
2006-04-05 17:48:00,1.1623,1.16272,1.16226,1.16272,53100000.0
2006-04-05 17:49:00,1.16275,1.16275,1.16252,1.16262,109100001.0
2006-04-05 17:50:00,1.16263,1.16263,1.16239,1.16257,173200002.0
2006-04-05 17:51:00,1.16259,1.16259,1.16244,1.16255,79400000.0
2006-04-05 17:52:00,1.16247,1.16253,1.16237,1.16237,56000000.0
2006-04-05 17:53:00,1.16237,1.16241,1.16232,1.16238,149700001.0
2006-04-05 17:54:00,1.16242,1.16249,1.16233,1.16249,163000000.0
2006-04-05 17:55:00,1.16248,1.16253,1.16246,1.16252,117900002.0
2006-04-05 17:56:00,1.16248,1.16251,1.16215,1.16215,113000002.0
2006-04-05 17:57:00,1.16218,1.16223,1.16214,1.16219,139299999.0
2006-04-05 17:58:00,1.16217,1.1622,1.16207,1.16212,173800001.0
2006-04-05 17:59:00,1.16207,1.16213,1.16186,1.16186,100500002.0
2006-04-05 18:00:00,1.1617,1.1617,1.16146,1.16163,41000000.0
2006-04-05 18:01:00,1.16165,1.16189,1.16165,1.16181,612100003.0
2006-04-05 18:02:00,1.16187,1.16193,1.16173,1.16181,998000003.0
2006-04-05 18:03:00,1.16182,1.16201,1.16182,1.162,797699998.0
2006-04-05 18:04:00,1.162,1.16206,1.16191,1.16191,995900002.0
2006-04-05 18:05:00,1.16192,1.16193,1.16171,1.16174,1001100003.0
2006-04-05 18:06:00,1.1617,1.16172,1.1616,1.1617,722100003.0
2006-04-05 18:07:00,1.1617,1.16175,1.16162,1.1617,1136999996.0
2006-04-05 18:08:00,1.16171,1.16184,1.16168,1.16177,1021800001.0
2006-04-05 18:09:00,1.16175,1.16185,1.16172,1.16177,507699999.0
2006-04-05 18:10:00,1.16185,1.16195,1.16178,1.16183,770399997.0
2006-04-05 18:11:00,1.16197,1.16204,1.16185,1.16204,770000000.0
2006-04-05 18:12:00,1.16202,1.16202,1.16195,1.16195,40900000.0
2006-04-05 18:13:00,1.162,1.162,1.16191,1.16198,330899999.0
2006-04-05 18:14:00,1.16197,1.16201,1.16187,1.16195,353700000.0
2006-04-05 18:15:00,1.16188,1.16199,1.16182,1.16182,731399998.0
2006-04-05 18:16:00,1.16187,1.16205,1.16187,1.16195,452399994.0
2006-04-05 18:17:00,1.16202,1.1621,1.16193,1.16205,1014399993.0
2006-04-05 18:18:00,1.16203,1.16207,1.16192,1.16192,518800000.0
2006-04-05 18:19:00,1.16193,1.16193,1.16181,1.16189,132299997.0
2006-04-05 18:20:00,1.16197,1.16205,1.16187,1.16192,708400002.0
2006-04-05 18:21:00,1.16198,1.16205,1.16195,1.16195,164999997.0
2006-04-05 18:22:00,1.162,1.16206,1.16196,1.16196,323799998.0
2006-04-05 18:23:00,1.16192,1.16197,1.16186,1.16187,415500000.0
2006-04-05 18:24:00,1.16181,1.16181,1.16147,1.16148,495900001.0
2006-04-05 18:25:00,1.16144,1.16158,1.16138,1.16158,435600003.0
2006-04-05 18:26:00,1.16164,1.16189,1.16159,1.16189,839000002.0
2006-04-05 18:27:00,1.16198,1.16198,1.16186,1.16188,604300006.0
2006-04-05 18:28:00,1.16187,1.16195,1.16185,1.1619,390300000.0
2006-04-05 18:29:00,1.16192,1.16196,1.16186,1.16192,311600004.0
2006-04-05 18:30:00,1.16193,1.16205,1.1619,1.16192,847900007.0
2006-04-05 18:31:00,1.1619,1.16195,1.16182,1.16187,451500001.0
2006-04-05 18:32:00,1.16187,1.16197,1.1618,1.1619,270300001.0
2006-04-05 18:33:00,1.1619,1.162,1.16184,1.16192,417199999.0
2006-04-05 18:34:00,1.16193,1.16195,1.16187,1.16195,216700000.0
2006-04-05 18:35:00,1.16195,1.16195,1.16185,1.1619,542200006.0
2006-04-05 18:36:00,1.1619,1.16193,1.16182,1.16182,271499999.0
2006-04-05 18:37:00,1.16182,1.1619,1.16182,1.16182,56400002.0
2006-04-05 18:38:00,1.16188,1.16198,1.16183,1.16198,235199999.0
2006-04-05 18:39:00,1.162,1.16202,1.16195,1.162,163799999.0
2006-04-05 18:40:00,1.16199,1.16205,1.16192,1.162,980500002.0
2006-04-05 18:41:00,1.162,1.16207,1.16195,1.16195,388100004.0
2006-04-05 18:42:00,1.16201,1.16215,1.16197,1.16199,327799997.0
2006-04-05 18:43:00,1.16199,1.16216,1.16199,1.16204,619100000.0
2006-04-05 18:44:00,1.16209,1.16211,1.16202,1.16203,208799999.0
2006-04-05 18:45:00,1.16208,1.16215,1.16198,1.16198,570700003.0
2006-04-05 18:46:00,1.162,1.16205,1.16195,1.162,292800005.0
2006-04-05 18:47:00,1.16205,1.1622,1.162,1.16204,22400000.0
2006-04-05 18:48:00,1.162,1.16203,1.16195,1.16198,117800000.0
2006-04-05 18:49:00,1.16198,1.16212,1.16195,1.16212,143199999.0
2006-04-05 18:50:00,1.16209,1.16209,1.16201,1.16207,165499998.0
2006-04-05 18:51:00,1.162,1.16207,1.162,1.162,155200000.0
2006-04-05 18:52:00,1.16198,1.16198,1.16187,1.16192,247499996.0
2006-04-05 18:53:00,1.16183,1.16186,1.16144,1.16147,493200000.0
2006-04-05 18:54:00,1.16142,1.16143,1.16134,1.16143,214299999.0
2006-04-05 18:55:00,1.16143,1.16149,1.16137,1.16145,492800005.0
2006-04-05 18:56:00,1.1615,1.16158,1.16145,1.16149,156400001.0
2006-04-05 18:57:00,1.16149,1.16154,1.16145,1.16151,258900000.0
2006-04-05 18:58:00,1.16155,1.16155,1.16148,1.16148,136399998.0
2006-04-05 18:59:00,1.16155,1.16191,1.16155,1.16185,465200002.0
2006-04-05 19:00:00,1.16194,1.16206,1.16193,1.16199,467900003.0
2006-04-05 19:01:00,1.16202,1.16208,1.16199,1.16208,94700001.0
2006-04-05 19:02:00,1.1621,1.16215,1.16207,1.16215,149900000.0
2006-04-05 19:03:00,1.16217,1.16232,1.16215,1.16215,370600003.0
2006-04-05 19:04:00,1.16222,1.16235,1.16218,1.16224,165900000.0
2006-04-05 19:05:00,1.16225,1.16235,1.16223,1.16232,325500000.0
2006-04-05 19:06:00,1.16237,1.16248,1.1623,1.1623,419500000.0
2006-04-05 19:07:00,1.16229,1.16234,1.16228,1.16228,38100000.0
2006-04-05 19:08:00,1.16226,1.16232,1.16222,1.16226,510199998.0
2006-04-05 19:09:00,1.16229,1.16237,1.16221,1.16225,565099996.0
2006-04-05 19:10:00,1.16227,1.16227,1.16217,1.16217,69700002.0
2006-04-05 19:11:00,1.16215,1.1622,1.1621,1.16217,305300001.0
2006-04-05 19:12:00,1.16217,1.16223,1.16213,1.16215,271000003.0
2006-04-05 19:13:00,1.16213,1.16216,1.16206,1.16206,160899998.0
2006-04-05 19:14:00,1.16202,1.16213,1.16198,1.16213,321100003.0
2006-04-05 19:15:00,1.16208,1.16208,1.16199,1.16202,307399998.0
2006-04-05 19:16:00,1.162,1.16202,1.16197,1.162,150300002.0
2006-04-05 19:17:00,1.16209,1.1622,1.16205,1.16205,218000002.0
2006-04-05 19:18:00,1.16204,1.16216,1.16199,1.16207,465199999.0
2006-04-05 19:19:00,1.16201,1.1621,1.16196,1.16206,212000004.0
2006-04-05 19:20:00,1.16214,1.16222,1.16214,1.16222,185899998.0
2006-04-05 19:21:00,1.1623,1.1623,1.16228,1.16228,168199997.0
2006-04-05 19:22:00,1.16228,1.16229,1.16216,1.16229,185800000.0
2006-04-05 19:23:00,1.16224,1.16224,1.16223,1.16223,65599998.0
2006-04-05 19:24:00,1.16218,1.16218,1.16209,1.16212,39900000.0
2006-04-05 19:25:00,1.16212,1.16218,1.16212,1.16212,182599999.0
2006-04-05 19:26:00,1.16214,1.16214,1.16211,1.16211,17000000.0
2006-04-05 19:27:00,1.16219,1.16219,1.16204,1.16205,533199999.0
2006-04-05 19:28:00,1.1621,1.16215,1.1621,1.1621,215399999.0
2006-04-05 19:29:00,1.16214,1.16222,1.16209,1.16212,86000003.0
2006-04-05 19:30:00,1.16213,1.16213,1.16196,1.16207,138999999.0
2006-04-05 19:31:00,1.16209,1.16209,1.16203,1.16203,67699999.0
2006-04-05 19:32:00,1.16199,1.16206,1.16197,1.162,56900000.0
2006-04-05 19:33:00,1.16195,1.162,1.16195,1.16195,394999998.0
2006-04-05 19:34:00,1.16198,1.16216,1.16198,1.16216,51900000.0
2006-04-05 19:35:00,1.16211,1.16214,1.16205,1.1621,66800001.0
2006-04-05 19:36:00,1.1621,1.16212,1.16201,1.16202,141200001.0
2006-04-05 19:37:00,1.16215,1.16215,1.16202,1.1621,531099996.0
2006-04-05 19:38:00,1.16207,1.16215,1.16202,1.16205,167800001.0
2006-04-05 19:39:00,1.16205,1.16215,1.16202,1.16215,428599998.0
2006-04-05 19:40:00,1.16215,1.16215,1.1621,1.16215,129900001.0
2006-04-05 19:41:00,1.1621,1.1621,1.16207,1.1621,337599995.0
2006-04-05 19:42:00,1.1621,1.16215,1.16207,1.16212,218400001.0
2006-04-05 19:43:00,1.16214,1.16214,1.162,1.16207,210500003.0
2006-04-05 19:44:00,1.16208,1.16208,1.16205,1.16205,85899999.0
2006-04-05 19:45:00,1.16208,1.16208,1.16202,1.16208,102600000.0
2006-04-05 19:46:00,1.16208,1.16208,1.16203,1.16203,72399999.0
2006-04-05 19:47:00,1.16194,1.16198,1.16192,1.16198,58000000.0
2006-04-05 19:48:00,1.16197,1.16197,1.16193,1.16193,23899999.0
2006-04-05 19:49:00,1.16191,1.16204,1.16191,1.16192,219200003.0
2006-04-05 19:50:00,1.1619,1.1619,1.16185,1.1619,140100002.0
2006-04-05 19:51:00,1.1618,1.1618,1.16177,1.16177,104700001.0
2006-04-05 19:52:00,1.16155,1.16155,1.16114,1.1612,98999999.0
2006-04-05 19:53:00,1.16118,1.1613,1.16112,1.16112,117000002.0
2006-04-05 19:54:00,1.16112,1.16113,1.16104,1.16104,14500000.0
2006-04-05 19:55:00,1.16111,1.16134,1.16111,1.16134,61500000.0
2006-04-05 19:56:00,1.16143,1.16162,1.16143,1.16154,243200001.0
2006-04-05 19:57:00,1.1615,1.1615,1.16124,1.16124,216799999.0
2006-04-05 19:58:00,1.16121,1.16124,1.16108,1.1611,68000002.0
2006-04-05 19:59:00,1.16109,1.16109,1.16087,1.16087,111200001.0
2006-04-05 20:00:00,1.1609,1.16095,1.16089,1.1609,74200002.0
2006-04-05 20:01:00,1.16085,1.16105,1.16085,1.16101,44000000.0
2006-04-05 20:02:00,1.16112,1.16129,1.16108,1.16126,99499998.0
2006-04-05 20:03:00,1.16136,1.16147,1.16131,1.16135,522100003.0
2006-04-05 20:04:00,1.16145,1.16145,1.16138,1.16138,153700003.0
2006-04-05 20:05:00,1.16138,1.16147,1.16127,1.16127,47800000.0
2006-04-05 20:06:00,1.16127,1.16127,1.16103,1.16103,50799998.0
2006-04-05 20:07:00,1.16103,1.16111,1.16098,1.16101,205400001.0
2006-04-05 20:08:00,1.161,1.16112,1.161,1.16112,325300000.0
2006-04-05 20:09:00,1.16108,1.16117,1.16102,1.16104,203600002.0
2006-04-05 20:10:00,1.16099,1.16099,1.16092,1.16098,67500002.0
2006-04-05 20:11:00,1.16097,1.16098,1.16093,1.16098,117300001.0
2006-04-05 20:12:00,1.161,1.16105,1.16098,1.161,472299998.0
2006-04-05 20:13:00,1.16101,1.16101,1.16092,1.16092,168800000.0
2006-04-05 20:14:00,1.16083,1.1609,1.16083,1.16089,125000000.0
2006-04-05 20:15:00,1.16097,1.16104,1.16089,1.16091,478399999.0
2006-04-05 20:16:00,1.1609,1.16095,1.16085,1.16087,672900006.0
2006-04-05 20:17:00,1.16086,1.16097,1.16078,1.16095,400899999.0
2006-04-05 20:18:00,1.161,1.16107,1.16096,1.16096,152499999.0
2006-04-05 20:19:00,1.16088,1.16093,1.16085,1.16093,134100000.0
2006-04-05 20:20:00,1.16097,1.16117,1.16097,1.16117,303500006.0
2006-04-05 20:21:00,1.16118,1.16118,1.16109,1.16116,375399998.0
2006-04-05 20:22:00,1.16123,1.16123,1.16107,1.16116,292699998.0
2006-04-05 20:23:00,1.16113,1.16117,1.16103,1.16116,507899998.0
2006-04-05 20:24:00,1.16117,1.16117,1.16098,1.16098,275000002.0
2006-04-05 20:25:00,1.161,1.161,1.16095,1.16095,132999999.0
2006-04-05 20:26:00,1.16095,1.16095,1.16092,1.16092,147100001.0
2006-04-05 20:27:00,1.16097,1.16113,1.16097,1.16099,163900000.0
2006-04-05 20:28:00,1.16107,1.16114,1.16099,1.16102,754900008.0
2006-04-05 20:29:00,1.16095,1.161,1.1609,1.16095,328000000.0
2006-04-05 20:30:00,1.16093,1.161,1.16093,1.161,172699999.0
2006-04-05 20:31:00,1.16105,1.16105,1.16095,1.16095,369499999.0
2006-04-05 20:32:00,1.16092,1.161,1.16092,1.161,411790003.0
2006-04-05 20:33:00,1.16095,1.16102,1.16093,1.16096,145899999.0
2006-04-05 20:34:00,1.16095,1.16102,1.16095,1.16102,97800002.0
2006-04-05 20:35:00,1.16102,1.16102,1.16089,1.1609,98000002.0
2006-04-05 20:36:00,1.16089,1.16089,1.16074,1.16082,382600003.0
2006-04-05 20:37:00,1.16077,1.16077,1.16067,1.16073,260000003.0
2006-04-05 20:38:00,1.16077,1.16093,1.16077,1.16091,336299998.0
2006-04-05 20:39:00,1.16089,1.16096,1.16082,1.16088,366889996.0
2006-04-05 20:40:00,1.16088,1.16093,1.16072,1.16072,409999997.0
2006-04-05 20:41:00,1.16074,1.16078,1.16062,1.16078,576400002.0
2006-04-05 20:42:00,1.16084,1.16096,1.16079,1.16079,341000003.0
2006-04-05 20:43:00,1.16076,1.16085,1.16072,1.16075,309700000.0
2006-04-05 20:44:00,1.16074,1.1608,1.16066,1.16074,105100001.0
2006-04-05 20:45:00,1.16073,1.1609,1.16057,1.16079,195599999.0
2006-04-05 20:46:00,1.16085,1.16095,1.16085,1.16095,307299996.0
2006-04-05 20:47:00,1.16095,1.16095,1.1609,1.16092,245400003.0
2006-04-05 20:48:00,1.16095,1.16095,1.1609,1.16095,94399998.0
2006-04-05 20:49:00,1.16098,1.16112,1.16098,1.16108,397299996.0
2006-04-05 20:50:00,1.161,1.161,1.161,1.161,103300003.0
2006-04-05 20:51:00,1.161,1.16101,1.16088,1.16101,110900000.0
2006-04-05 20:52:00,1.16105,1.16105,1.16105,1.16105,77699999.0
2006-04-05 20:53:00,1.16103,1.16124,1.16103,1.16105,266400002.0
2006-04-05 20:54:00,1.16116,1.16135,1.16116,1.16132,521800001.0
2006-04-05 20:55:00,1.1614,1.1614,1.16129,1.16131,275500004.0
2006-04-05 20:56:00,1.16133,1.1615,1.16129,1.1615,449799998.0
2006-04-05 20:57:00,1.16147,1.16149,1.16134,1.16134,219000000.0
2006-04-05 20:58:00,1.16135,1.16148,1.16135,1.16141,338900003.0
2006-04-05 20:59:00,1.16137,1.16155,1.16137,1.16148,230900001.0
2006-04-05 21:00:00,1.16147,1.1616,1.16139,1.16157,905300003.0
2006-04-05 21:01:00,1.16157,1.16163,1.16148,1.16158,480400002.0
2006-04-05 21:02:00,1.16157,1.16167,1.16155,1.16155,106600000.0
2006-04-05 21:03:00,1.16169,1.16174,1.1616,1.16165,528399998.0
2006-04-05 21:04:00,1.16168,1.16175,1.16162,1.16175,666499996.0
2006-04-05 21:05:00,1.16173,1.16173,1.16153,1.1616,706500000.0
2006-04-05 21:06:00,1.16169,1.16169,1.1616,1.1616,170299998.0
2006-04-05 21:07:00,1.1616,1.16165,1.1615,1.16153,644699995.0
2006-04-05 21:08:00,1.16152,1.16165,1.1615,1.16165,232300000.0
2006-04-05 21:09:00,1.16158,1.16167,1.16157,1.16165,109200000.0
2006-04-05 21:10:00,1.16165,1.16165,1.16155,1.1616,405299995.0
2006-04-05 21:11:00,1.16159,1.16162,1.16152,1.16154,293800002.0
2006-04-05 21:12:00,1.16161,1.16168,1.16159,1.16159,393399999.0
2006-04-05 21:13:00,1.1616,1.16162,1.16144,1.16144,452300001.0
2006-04-05 21:14:00,1.16155,1.16172,1.16155,1.16172,211099999.0
2006-04-05 21:15:00,1.16177,1.16182,1.16177,1.16178,135600001.0
2006-04-05 21:16:00,1.16176,1.1619,1.16176,1.1618,182899999.0
2006-04-05 21:17:00,1.16187,1.16194,1.16174,1.16175,148299998.0
2006-04-05 21:18:00,1.16185,1.16202,1.16185,1.16193,101699999.0
2006-04-05 21:19:00,1.16184,1.16205,1.16184,1.16197,93500001.0
2006-04-05 21:20:00,1.16195,1.16195,1.16195,1.16195,60200002.0
2006-04-05 21:21:00,1.16191,1.16191,1.16189,1.16189,12200000.0
2006-04-05 21:22:00,1.16183,1.16183,1.16178,1.16178,54100000.0
2006-04-05 21:23:00,1.16175,1.16185,1.16175,1.16185,2700000.0
2006-04-05 21:24:00,1.16175,1.16175,1.1617,1.1617,50800002.0
2006-04-05 21:25:00,1.1618,1.16182,1.1618,1.1618,10000000.0
2006-04-05 21:26:00,1.16181,1.16188,1.16181,1.16183,82800000.0
2006-04-05 21:27:00,1.16181,1.16188,1.1618,1.16188,149600004.0
2006-04-05 21:28:00,1.16187,1.16191,1.16178,1.16182,212299999.0
2006-04-05 21:29:00,1.16181,1.16187,1.16177,1.16177,135800002.0
2006-04-05 21:30:00,1.1618,1.1618,1.16175,1.1618,117900002.0
2006-04-05 21:31:00,1.16184,1.16194,1.16184,1.16191,54899999.0
2006-04-05 21:32:00,1.16193,1.16201,1.16187,1.16193,126300000.0
2006-04-05 21:33:00,1.16192,1.16192,1.16177,1.16188,76300001.0
2006-04-05 21:34:00,1.16188,1.16188,1.16182,1.16188,193400003.0
2006-04-05 21:35:00,1.16197,1.16211,1.16197,1.1621,82300000.0
2006-04-05 21:36:00,1.16206,1.16207,1.16198,1.16198,89199999.0
2006-04-05 21:37:00,1.16204,1.16204,1.16191,1.16191,48800000.0
2006-04-05 21:38:00,1.16191,1.16201,1.16191,1.16193,85600001.0
2006-04-05 21:39:00,1.16188,1.16188,1.16168,1.1618,494900001.0
2006-04-05 21:40:00,1.16177,1.16177,1.16163,1.16166,174799998.0
2006-04-05 21:41:00,1.1617,1.16179,1.1617,1.16171,150900004.0
2006-04-05 21:42:00,1.16167,1.1617,1.16165,1.1617,166500002.0
2006-04-05 21:43:00,1.1617,1.1617,1.16162,1.16162,197000003.0
2006-04-05 21:44:00,1.16165,1.1617,1.16165,1.1617,126500001.0
2006-04-05 21:45:00,1.1617,1.1617,1.1617,1.1617,130700001.0
2006-04-05 21:46:00,1.1617,1.16175,1.16165,1.16167,258900003.0
2006-04-05 21:47:00,1.16166,1.16171,1.16159,1.16159,163000000.0
2006-04-05 21:48:00,1.1616,1.1616,1.16155,1.1616,157199999.0
2006-04-05 21:49:00,1.16155,1.16165,1.16152,1.16158,48100000.0
2006-04-05 21:50:00,1.16155,1.1616,1.16155,1.1616,84399999.0
2006-04-05 21:51:00,1.1616,1.1616,1.16153,1.16153,116400000.0
2006-04-05 21:52:00,1.16152,1.1616,1.16152,1.1616,105999999.0
2006-04-05 21:53:00,1.1616,1.1616,1.1616,1.1616,81200000.0
2006-04-05 21:54:00,1.1616,1.16165,1.16155,1.16155,148600000.0
2006-04-05 21:55:00,1.1616,1.1616,1.16158,1.1616,39200000.0
2006-04-05 21:56:00,1.16163,1.16163,1.16163,1.16163,18299999.0
2006-04-05 21:57:00,1.16155,1.16167,1.16155,1.16167,29000000.0
2006-04-05 21:58:00,1.16155,1.16167,1.16155,1.16162,59700000.0
2006-04-05 21:59:00,1.16149,1.16169,1.16149,1.16159,116500000.0
2006-04-05 22:00:00,1.16159,1.16165,1.16145,1.16145,161999998.0
2006-04-05 22:01:00,1.16149,1.16164,1.16149,1.16157,153099996.0
2006-04-05 22:02:00,1.16155,1.16175,1.16155,1.1616,317299997.0
2006-04-05 22:03:00,1.16159,1.16182,1.16159,1.1617,121899999.0
2006-04-05 22:04:00,1.16175,1.16175,1.16165,1.1617,77200000.0
2006-04-05 22:05:00,1.16168,1.16169,1.16156,1.16156,79500000.0
2006-04-05 22:06:00,1.16155,1.16173,1.16155,1.16168,107900000.0
2006-04-05 22:07:00,1.16175,1.16175,1.16165,1.16175,80400000.0
2006-04-05 22:08:00,1.16178,1.16197,1.16178,1.16185,88499999.0
2006-04-05 22:09:00,1.16176,1.16187,1.16176,1.16183,66000000.0
2006-04-05 22:10:00,1.16192,1.16202,1.16177,1.16193,115500000.0
2006-04-05 22:11:00,1.1619,1.1619,1.1619,1.1619,52300000.0
2006-04-05 22:12:00,1.1619,1.16195,1.1619,1.1619,123000002.0
2006-04-05 22:13:00,1.16183,1.16183,1.16166,1.16178,65300000.0
2006-04-05 22:14:00,1.1618,1.16181,1.16171,1.16176,120600002.0
2006-04-05 22:15:00,1.1618,1.16184,1.16175,1.16184,132900004.0
2006-04-05 22:16:00,1.16185,1.16187,1.1618,1.16187,120700000.0
2006-04-05 22:17:00,1.16178,1.16183,1.16169,1.16183,94500002.0
2006-04-05 22:18:00,1.16185,1.16185,1.1618,1.1618,45599999.0
2006-04-05 22:19:00,1.16173,1.16178,1.16171,1.16171,134100000.0
2006-04-05 22:20:00,1.1617,1.16175,1.1617,1.16175,114999999.0
2006-04-05 22:21:00,1.16175,1.16175,1.16165,1.16165,141199999.0
2006-04-05 22:22:00,1.16165,1.16175,1.16165,1.16165,142100001.0
2006-04-05 22:23:00,1.1617,1.1617,1.1617,1.1617,95700001.0
2006-04-05 22:24:00,1.1617,1.16175,1.1617,1.16175,188600002.0
2006-04-05 22:25:00,1.1618,1.16181,1.16175,1.16175,63100000.0
2006-04-05 22:26:00,1.16185,1.16196,1.16185,1.16195,78200000.0
2006-04-05 22:27:00,1.1619,1.16209,1.16177,1.1619,420699995.0
2006-04-05 22:28:00,1.16187,1.16199,1.16187,1.16189,31700001.0
2006-04-05 22:29:00,1.162,1.16205,1.16195,1.16195,234299999.0
2006-04-05 22:30:00,1.16193,1.16193,1.16185,1.16193,37400000.0
2006-04-05 22:31:00,1.162,1.162,1.16195,1.16195,14200000.0
2006-04-05 22:32:00,1.16193,1.16196,1.16185,1.16185,103599999.0
2006-04-05 22:33:00,1.16187,1.16195,1.16187,1.1619,225699998.0
2006-04-05 22:34:00,1.16185,1.16195,1.16185,1.1619,285499998.0
2006-04-05 22:35:00,1.16194,1.16221,1.16185,1.16205,248199999.0
2006-04-05 22:36:00,1.16203,1.16213,1.16203,1.16213,152600001.0
2006-04-05 22:37:00,1.16214,1.16214,1.16202,1.16202,139699999.0
2006-04-05 22:38:00,1.16209,1.16224,1.16209,1.16219,127000002.0
2006-04-05 22:39:00,1.16225,1.16225,1.16215,1.16215,131900001.0
2006-04-05 22:40:00,1.16222,1.16222,1.16207,1.16207,9700000.0
2006-04-05 22:41:00,1.16205,1.16205,1.162,1.162,72199999.0
2006-04-05 22:42:00,1.16205,1.16205,1.16205,1.16205,21899999.0
2006-04-05 22:43:00,1.16205,1.16215,1.162,1.1621,259500004.0
2006-04-05 22:44:00,1.1621,1.16215,1.162,1.16204,112100002.0
2006-04-05 22:45:00,1.16205,1.1621,1.16205,1.1621,77600001.0
2006-04-05 22:46:00,1.16213,1.16213,1.162,1.1621,67899999.0
2006-04-05 22:47:00,1.16205,1.16205,1.162,1.162,8000000.0
2006-04-05 22:48:00,1.1621,1.1621,1.16205,1.16205,118400002.0
2006-04-05 22:49:00,1.1621,1.1621,1.16205,1.16205,51400000.0
2006-04-05 22:50:00,1.1621,1.16215,1.16205,1.16205,43099999.0
2006-04-05 22:51:00,1.16204,1.16212,1.16199,1.16212,18500000.0
2006-04-05 22:52:00,1.16211,1.16228,1.16211,1.1622,247300000.0
2006-04-05 22:53:00,1.16225,1.16235,1.1622,1.16225,65700001.0
2006-04-05 22:54:00,1.16225,1.16233,1.1621,1.1621,87400002.0
2006-04-05 22:55:00,1.16204,1.16214,1.16172,1.16172,193700001.0
2006-04-05 22:56:00,1.1617,1.16191,1.1617,1.16191,46400000.0
2006-04-05 22:57:00,1.1619,1.1619,1.16164,1.16164,110000000.0
2006-04-05 22:58:00,1.16173,1.16176,1.16167,1.16173,106799999.0
2006-04-05 22:59:00,1.16165,1.16165,1.16135,1.16145,108899998.0
2006-04-05 23:00:00,1.1614,1.16145,1.1614,1.16145,12800000.0
2006-04-05 23:01:00,1.162,1.16213,1.16173,1.16173,39190000.0
2006-04-05 23:02:00,1.16185,1.16188,1.16133,1.16137,68900000.0
2006-04-05 23:03:00,1.16152,1.16164,1.1614,1.16141,143699999.0
2006-04-05 23:04:00,1.16137,1.16158,1.16121,1.1615,56599999.0
2006-04-05 23:05:00,1.16172,1.16186,1.16152,1.16177,91800000.0
2006-04-05 23:06:00,1.16192,1.16207,1.16185,1.16185,172100000.0
2006-04-05 23:07:00,1.16195,1.16225,1.16168,1.16225,77000002.0
2006-04-05 23:08:00,1.162,1.16217,1.16187,1.16206,109700003.0
2006-04-05 23:09:00,1.16207,1.16215,1.16194,1.16209,48300002.0
2006-04-05 23:10:00,1.16201,1.16201,1.16156,1.16163,141399998.0
2006-04-05 23:11:00,1.1616,1.16187,1.1615,1.16172,116499999.0
2006-04-05 23:12:00,1.16185,1.16189,1.16156,1.16169,52100000.0
2006-04-05 23:13:00,1.16182,1.16184,1.16161,1.16161,73600000.0
2006-04-05 23:14:00,1.16172,1.16181,1.16149,1.16164,197199996.0
2006-04-05 23:15:00,1.16188,1.16192,1.16151,1.16173,169999998.0
2006-04-05 23:16:00,1.16173,1.16201,1.16165,1.16187,78399999.0
2006-04-05 23:17:00,1.16207,1.16207,1.16171,1.16183,67900001.0
2006-04-05 23:18:00,1.16195,1.16197,1.16173,1.16192,103700000.0
2006-04-05 23:19:00,1.16194,1.1621,1.16166,1.16175,143800002.0
2006-04-05 23:20:00,1.16175,1.16185,1.16163,1.16174,136000000.0
2006-04-05 23:21:00,1.16182,1.16182,1.16141,1.16166,81299999.0
2006-04-05 23:22:00,1.16179,1.16196,1.16161,1.1617,91400001.0
2006-04-05 23:23:00,1.16162,1.16181,1.16149,1.16164,109300001.0
2006-04-05 23:24:00,1.1616,1.16169,1.16138,1.16169,91899999.0
2006-04-05 23:25:00,1.1621,1.1621,1.16137,1.16152,131900002.0
2006-04-05 23:26:00,1.1615,1.1615,1.16115,1.16123,104700000.0
2006-04-05 23:27:00,1.16126,1.16174,1.16126,1.16165,76900001.0
2006-04-05 23:28:00,1.16154,1.16162,1.16144,1.1615,163600002.0
2006-04-05 23:29:00,1.16137,1.16154,1.16121,1.16125,211599999.0
2006-04-05 23:30:00,1.16136,1.16166,1.16131,1.16148,127100000.0
2006-04-05 23:31:00,1.16151,1.16151,1.16139,1.16139,2500000.0
2006-04-05 23:32:00,1.16123,1.16123,1.16115,1.1612,178000002.0
2006-04-05 23:33:00,1.16117,1.16132,1.16117,1.16132,78400000.0
2006-04-05 23:34:00,1.1613,1.16135,1.16125,1.16135,108099999.0
2006-04-05 23:35:00,1.1612,1.16133,1.1612,1.1613,127200003.0
2006-04-05 23:36:00,1.16121,1.16124,1.16121,1.16124,26300000.0
2006-04-05 23:37:00,1.16115,1.1612,1.16115,1.1612,24999999.0
2006-04-05 23:38:00,1.1612,1.16125,1.16112,1.1612,113100000.0
2006-04-05 23:39:00,1.16117,1.1612,1.16117,1.1612,46799999.0
2006-04-05 23:40:00,1.16118,1.16118,1.16115,1.16115,74600001.0
2006-04-05 23:41:00,1.1612,1.16125,1.16115,1.16115,96300003.0
2006-04-05 23:42:00,1.1612,1.1613,1.16116,1.16127,139199998.0
2006-04-05 23:43:00,1.1613,1.16135,1.1613,1.1613,49000000.0
2006-04-05 23:44:00,1.1613,1.16135,1.16125,1.16128,108200000.0
2006-04-05 23:45:00,1.16138,1.16138,1.16125,1.1613,130200001.0
2006-04-05 23:46:00,1.16125,1.16125,1.16125,1.16125,7200000.0
2006-04-05 23:47:00,1.1613,1.1613,1.1613,1.1613,46200001.0
2006-04-05 23:48:00,1.1613,1.1613,1.16125,1.16125,13200000.0
2006-04-05 23:49:00,1.16125,1.1613,1.16122,1.16125,125900001.0
2006-04-05 23:50:00,1.16135,1.16135,1.16135,1.16135,15100000.0
2006-04-05 23:51:00,1.1613,1.16135,1.16123,1.16123,85800000.0
2006-04-05 23:52:00,1.16122,1.1613,1.16122,1.16125,43100001.0
2006-04-05 23:53:00,1.16128,1.16135,1.16125,1.1613,133200002.0
2006-04-05 23:54:00,1.1613,1.1613,1.1613,1.1613,30300000.0
2006-04-05 23:55:00,1.16126,1.16134,1.16126,1.16131,100499999.0
2006-04-05 23:56:00,1.16112,1.1612,1.16112,1.16115,113900001.0
2006-04-05 23:57:00,1.16114,1.1612,1.161,1.16113,200699998.0
2006-04-05 23:58:00,1.16115,1.16125,1.16112,1.16123,90300002.0
2006-04-05 23:59:00,1.16115,1.16118,1.16115,1.16118,54100000.0
2006-04-06 00:00:00,1.16125,1.16125,1.1612,1.1612,91499997.0
2006-04-06 00:01:00,1.16118,1.16137,1.16118,1.16137,80499998.0
2006-04-06 00:02:00,1.1614,1.16143,1.16131,1.16143,103900000.0
2006-04-06 00:03:00,1.16132,1.1614,1.1613,1.1614,72400000.0
2006-04-06 00:04:00,1.16145,1.16148,1.16135,1.1614,108799999.0
2006-04-06 00:05:00,1.16135,1.16145,1.16135,1.16145,101499997.0
2006-04-06 00:06:00,1.1614,1.16142,1.16138,1.16138,50899999.0
2006-04-06 00:07:00,1.1614,1.1614,1.16135,1.16135,49299999.0
2006-04-06 00:08:00,1.16142,1.16142,1.16135,1.16142,97800000.0
2006-04-06 00:09:00,1.1614,1.16145,1.16135,1.16145,92600001.0
2006-04-06 00:10:00,1.1614,1.16145,1.1614,1.1614,135799998.0
2006-04-06 00:11:00,1.1614,1.1614,1.16135,1.1614,71990000.0
2006-04-06 00:12:00,1.16145,1.16145,1.16135,1.1614,45099999.0
2006-04-06 00:13:00,1.1614,1.16145,1.16137,1.16145,34100000.0
2006-04-06 00:14:00,1.16138,1.16145,1.16135,1.1614,169899998.0
2006-04-06 00:15:00,1.1614,1.16147,1.16135,1.16138,144500000.0
2006-04-06 00:16:00,1.16137,1.16137,1.16132,1.16135,11200000.0
2006-04-06 00:17:00,1.16142,1.16142,1.16142,1.16142,14500000.0
2006-04-06 00:18:00,1.16147,1.16152,1.16143,1.16148,53300000.0
2006-04-06 00:19:00,1.1615,1.16162,1.16149,1.16162,145500001.0
2006-04-06 00:20:00,1.16159,1.1616,1.16149,1.16151,16800000.0
2006-04-06 00:21:00,1.1615,1.16155,1.16145,1.16155,121000002.0
2006-04-06 00:22:00,1.16159,1.16177,1.16159,1.1617,105300001.0
2006-04-06 00:23:00,1.16171,1.16183,1.16167,1.16183,120900002.0
2006-04-06 00:24:00,1.16185,1.16185,1.16175,1.1618,94899999.0
2006-04-06 00:25:00,1.16177,1.16185,1.16173,1.1618,96299999.0
2006-04-06 00:26:00,1.1618,1.1618,1.16175,1.16175,40600000.0
2006-04-06 00:27:00,1.16183,1.16196,1.16182,1.16196,76600000.0
2006-04-06 00:28:00,1.16198,1.16198,1.16188,1.16189,81800001.0
2006-04-06 00:29:00,1.16196,1.16222,1.16196,1.16212,20800000.0
2006-04-06 00:30:00,1.16216,1.16222,1.16196,1.16196,46300000.0
2006-04-06 00:31:00,1.1619,1.16195,1.16185,1.16185,56499999.0
2006-04-06 00:32:00,1.1619,1.1619,1.1619,1.1619,8000000.0
2006-04-06 00:33:00,1.16188,1.1619,1.16188,1.1619,24700000.0
2006-04-06 00:34:00,1.16195,1.16197,1.16182,1.16197,94700000.0
2006-04-06 00:35:00,1.16189,1.16189,1.16183,1.16183,13500000.0
2006-04-06 00:36:00,1.16175,1.16195,1.16175,1.16183,83599998.0
2006-04-06 00:37:00,1.16187,1.16198,1.16184,1.16198,64100001.0
2006-04-06 00:38:00,1.16195,1.162,1.16192,1.16197,42800001.0
2006-04-06 00:39:00,1.16195,1.16195,1.16193,1.16193,12000000.0
2006-04-06 00:40:00,1.16197,1.16202,1.16197,1.162,99600002.0
2006-04-06 00:41:00,1.16198,1.16228,1.16198,1.16219,101300000.0
2006-04-06 00:42:00,1.16217,1.16229,1.16199,1.16199,97199998.0
2006-04-06 00:43:00,1.1619,1.16195,1.16185,1.16195,106900001.0
2006-04-06 00:44:00,1.16187,1.16223,1.16187,1.16223,126699999.0
2006-04-06 00:45:00,1.16227,1.16227,1.16204,1.16204,204600000.0
2006-04-06 00:46:00,1.16195,1.16211,1.16195,1.16211,59799999.0
2006-04-06 00:47:00,1.1621,1.16215,1.16202,1.1621,139700000.0
2006-04-06 00:48:00,1.1621,1.16215,1.16205,1.16215,48600000.0
2006-04-06 00:49:00,1.16215,1.16219,1.16199,1.16199,40700000.0
2006-04-06 00:50:00,1.16205,1.16205,1.16197,1.162,131799999.0
2006-04-06 00:51:00,1.162,1.16205,1.16192,1.162,62700000.0
2006-04-06 00:52:00,1.162,1.162,1.16195,1.162,151100000.0
2006-04-06 00:53:00,1.16195,1.162,1.16195,1.162,36200000.0
2006-04-06 00:54:00,1.16205,1.16205,1.16195,1.16202,37300000.0
2006-04-06 00:55:00,1.162,1.16205,1.16195,1.16195,73300001.0
2006-04-06 00:56:00,1.162,1.16213,1.16199,1.16212,56500000.0
2006-04-06 00:57:00,1.16221,1.16231,1.16215,1.16231,166999998.0
2006-04-06 00:58:00,1.16225,1.16225,1.16202,1.1621,135599999.0
2006-04-06 00:59:00,1.1621,1.16215,1.1621,1.1621,81700002.0
2006-04-06 01:00:00,1.1621,1.16218,1.1621,1.16218,99500001.0
2006-04-06 01:01:00,1.16215,1.16215,1.16205,1.1621,168400002.0
2006-04-06 01:02:00,1.16212,1.16219,1.16208,1.16218,62200000.0
2006-04-06 01:03:00,1.16225,1.16225,1.16213,1.16225,75700002.0
2006-04-06 01:04:00,1.16222,1.16232,1.16219,1.16228,89599999.0
2006-04-06 01:05:00,1.16232,1.16232,1.1621,1.1622,160300000.0
2006-04-06 01:06:00,1.16218,1.1623,1.16209,1.1623,110300001.0
2006-04-06 01:07:00,1.1623,1.1623,1.1623,1.1623,38800001.0
2006-04-06 01:08:00,1.1623,1.16235,1.16225,1.16235,85300000.0
2006-04-06 01:09:00,1.16234,1.16241,1.16234,1.16241,31100000.0
2006-04-06 01:10:00,1.16242,1.16242,1.16242,1.16242,19900000.0
2006-04-06 01:11:00,1.1624,1.1624,1.1624,1.1624,700000.0
2006-04-06 01:12:00,1.1624,1.1624,1.1624,1.1624,3200000.0
2006-04-06 01:13:00,1.1624,1.1624,1.1624,1.1624,3700000.0
2006-04-06 01:14:00,1.16231,1.16231,1.16229,1.16229,31100000.0
2006-04-06 01:15:00,1.1623,1.1623,1.16225,1.16225,23700000.0
2006-04-06 01:16:00,1.16228,1.1623,1.16222,1.16225,46199999.0
2006-04-06 01:17:00,1.16232,1.16238,1.16228,1.16238,67400000.0
2006-04-06 01:18:00,1.16243,1.16243,1.16235,1.16237,33800000.0
2006-04-06 01:19:00,1.1623,1.1623,1.1623,1.1623,35100000.0
2006-04-06 01:20:00,1.16224,1.16237,1.16224,1.16237,64499997.0
2006-04-06 01:21:00,1.16235,1.16235,1.16227,1.16227,30500001.0
2006-04-06 01:22:00,1.1623,1.1623,1.1623,1.1623,5600000.0
2006-04-06 01:23:00,1.1623,1.16241,1.16229,1.16235,46400000.0
2006-04-06 01:24:00,1.1623,1.1623,1.16222,1.16222,4800000.0
2006-04-06 01:25:00,1.1623,1.16233,1.16225,1.16233,25900000.0
2006-04-06 01:26:00,1.1623,1.1623,1.1623,1.1623,100000.0
2006-04-06 01:27:00,1.1623,1.1623,1.16223,1.16225,49200000.0
2006-04-06 01:28:00,1.16235,1.16235,1.16228,1.16228,45800000.0
2006-04-06 01:29:00,1.16233,1.16233,1.16217,1.16222,71099999.0
2006-04-06 01:30:00,1.16209,1.16209,1.16209,1.16209,28500000.0
2006-04-06 01:31:00,1.1621,1.1621,1.16205,1.1621,116600003.0
2006-04-06 01:32:00,1.1621,1.16215,1.1621,1.16215,16000000.0
2006-04-06 01:33:00,1.1621,1.1621,1.16208,1.16208,65600002.0
2006-04-06 01:34:00,1.1621,1.1621,1.16205,1.16205,7200000.0
2006-04-06 01:35:00,1.16215,1.16215,1.1621,1.1621,64900002.0
2006-04-06 01:36:00,1.16215,1.16215,1.16205,1.1621,72200002.0
2006-04-06 01:37:00,1.16202,1.1621,1.16202,1.1621,16300000.0
2006-04-06 01:38:00,1.16205,1.16215,1.16205,1.1621,81800001.0
2006-04-06 01:39:00,1.16208,1.16215,1.16207,1.16215,59200001.0
2006-04-06 01:40:00,1.162,1.16213,1.162,1.16213,36399999.0
2006-04-06 01:41:00,1.16215,1.16215,1.16212,1.16212,47900002.0
2006-04-06 01:42:00,1.1621,1.1621,1.1621,1.1621,3200000.0
2006-04-06 01:43:00,1.1621,1.16217,1.1621,1.16217,62999999.0
2006-04-06 01:44:00,1.16209,1.16217,1.16209,1.16217,109200001.0
2006-04-06 01:45:00,1.1621,1.1621,1.1621,1.1621,35000001.0
2006-04-06 01:46:00,1.16205,1.16215,1.16205,1.1621,135400004.0
2006-04-06 01:47:00,1.16203,1.16203,1.162,1.162,4000000.0
2006-04-06 01:48:00,1.16195,1.16195,1.16187,1.1619,77299999.0
2006-04-06 01:49:00,1.16196,1.16201,1.16194,1.16198,40900000.0
2006-04-06 01:50:00,1.16193,1.16199,1.16193,1.16199,23100001.0
2006-04-06 01:51:00,1.16192,1.16192,1.16185,1.16185,48800001.0
2006-04-06 01:52:00,1.16189,1.16189,1.16181,1.16188,22700000.0
2006-04-06 01:53:00,1.16183,1.16188,1.16183,1.16188,105099998.0
2006-04-06 01:54:00,1.1619,1.1619,1.16185,1.1619,25899999.0
2006-04-06 01:55:00,1.1618,1.16195,1.1618,1.16195,33999999.0
2006-04-06 01:56:00,1.16192,1.16197,1.1619,1.1619,132899998.0
2006-04-06 01:57:00,1.162,1.16212,1.16195,1.16203,98300001.0
2006-04-06 01:58:00,1.16198,1.16198,1.16184,1.16184,11200000.0
2006-04-06 01:59:00,1.16171,1.16174,1.16171,1.16174,9100000.0
2006-04-06 02:00:00,1.16165,1.16176,1.16163,1.16163,103599998.0
2006-04-06 02:01:00,1.16173,1.16177,1.16168,1.16172,120399999.0
2006-04-06 02:02:00,1.1617,1.1617,1.1617,1.1617,26800000.0
2006-04-06 02:03:00,1.16168,1.16175,1.1616,1.16172,73100000.0
2006-04-06 02:04:00,1.1617,1.1617,1.16167,1.16167,50700000.0
2006-04-06 02:05:00,1.16179,1.1619,1.1617,1.16188,111700000.0
2006-04-06 02:06:00,1.1618,1.16193,1.1618,1.16193,94500001.0
2006-04-06 02:07:00,1.16191,1.16191,1.16173,1.16175,53300000.0
2006-04-06 02:08:00,1.1618,1.1618,1.16175,1.16175,118800001.0
2006-04-06 02:09:00,1.16182,1.16188,1.16177,1.1618,66700001.0
2006-04-06 02:10:00,1.16178,1.16188,1.16178,1.1618,99499999.0
2006-04-06 02:11:00,1.1618,1.1618,1.16175,1.1618,57399999.0
2006-04-06 02:12:00,1.16178,1.16178,1.16178,1.16178,25500000.0
2006-04-06 02:13:00,1.16183,1.16188,1.1618,1.16184,56500002.0
2006-04-06 02:14:00,1.1619,1.1619,1.1619,1.1619,31800000.0
2006-04-06 02:15:00,1.16195,1.16195,1.16185,1.16195,37000000.0
2006-04-06 02:16:00,1.1619,1.1619,1.1619,1.1619,72000000.0
2006-04-06 02:17:00,1.16195,1.16195,1.16192,1.16192,49399998.0
2006-04-06 02:18:00,1.16191,1.16191,1.16177,1.16177,50400000.0
2006-04-06 02:19:00,1.16172,1.16182,1.1617,1.1618,160800000.0
2006-04-06 02:20:00,1.16175,1.16187,1.16175,1.16178,97200000.0
2006-04-06 02:21:00,1.16165,1.1617,1.16165,1.1617,27900000.0
2006-04-06 02:22:00,1.1617,1.16175,1.16165,1.16175,87400001.0
2006-04-06 02:23:00,1.16167,1.16175,1.1616,1.16175,57300002.0
2006-04-06 02:24:00,1.16173,1.16173,1.16172,1.16173,50500000.0
2006-04-06 02:25:00,1.16175,1.16175,1.1617,1.16175,90199997.0
2006-04-06 02:26:00,1.1617,1.1617,1.16165,1.16165,31100001.0
2006-04-06 02:27:00,1.1617,1.1617,1.1617,1.1617,800000.0
2006-04-06 02:28:00,1.1617,1.1617,1.1617,1.1617,1000000.0
2006-04-06 02:29:00,1.16165,1.16175,1.16162,1.1617,112800001.0
2006-04-06 02:30:00,1.16172,1.16172,1.1617,1.1617,100600003.0
2006-04-06 02:31:00,1.1617,1.16175,1.16168,1.16168,63700001.0
2006-04-06 02:32:00,1.16175,1.16175,1.1617,1.1617,70500000.0
2006-04-06 02:33:00,1.16175,1.16175,1.1617,1.1617,63600000.0
2006-04-06 02:34:00,1.16173,1.16196,1.16173,1.16196,80699999.0
2006-04-06 02:35:00,1.16205,1.16205,1.16195,1.16195,1600000.0
2006-04-06 02:36:00,1.162,1.162,1.162,1.162,66300000.0
2006-04-06 02:37:00,1.16205,1.16205,1.16195,1.16195,24100000.0
2006-04-06 02:38:00,1.16195,1.162,1.16195,1.162,89599998.0
2006-04-06 02:39:00,1.162,1.16205,1.16193,1.16205,17600000.0
2006-04-06 02:40:00,1.16193,1.16195,1.16193,1.16195,7200000.0
2006-04-06 02:41:00,1.16206,1.16206,1.16204,1.16204,14700000.0
2006-04-06 02:42:00,1.16206,1.16206,1.16193,1.16193,9600000.0
2006-04-06 02:43:00,1.16185,1.16185,1.1618,1.1618,80200000.0
2006-04-06 02:44:00,1.16179,1.16186,1.16179,1.16186,37400000.0
2006-04-06 02:45:00,1.16185,1.16185,1.16185,1.16185,900000.0
2006-04-06 02:46:00,1.16185,1.16185,1.16185,1.16185,19100000.0
2006-04-06 02:47:00,1.16188,1.16188,1.16185,1.16185,39200002.0
2006-04-06 02:48:00,1.16193,1.16195,1.16185,1.1619,58500001.0
2006-04-06 02:49:00,1.16195,1.16195,1.1619,1.1619,7200000.0
2006-04-06 02:50:00,1.16188,1.16188,1.16188,1.16188,1600000.0
2006-04-06 02:51:00,1.16179,1.16183,1.16169,1.16169,61600000.0
2006-04-06 02:52:00,1.16162,1.16162,1.16153,1.16153,44099999.0
2006-04-06 02:53:00,1.1614,1.16155,1.1614,1.16153,75900000.0
2006-04-06 02:54:00,1.16142,1.16158,1.16138,1.16138,69500000.0
2006-04-06 02:55:00,1.16129,1.16135,1.16128,1.16135,109000000.0
2006-04-06 02:56:00,1.16143,1.16145,1.16129,1.16145,170300000.0
2006-04-06 02:57:00,1.16138,1.16152,1.1613,1.16152,79900002.0
2006-04-06 02:58:00,1.1615,1.16155,1.1615,1.16155,25500000.0
2006-04-06 02:59:00,1.16161,1.16165,1.1615,1.16165,91700000.0
2006-04-06 03:00:00,1.1616,1.16165,1.1615,1.16165,47200002.0
2006-04-06 03:01:00,1.16163,1.16167,1.16163,1.16167,6800000.0
2006-04-06 03:02:00,1.16173,1.16175,1.1616,1.16175,137799999.0
2006-04-06 03:03:00,1.16176,1.16187,1.16166,1.16187,137400002.0
2006-04-06 03:04:00,1.16195,1.16195,1.16183,1.16183,41900000.0
2006-04-06 03:05:00,1.16185,1.16195,1.16185,1.16185,98900000.0
2006-04-06 03:06:00,1.16185,1.1619,1.16185,1.1619,38000000.0
2006-04-06 03:07:00,1.16188,1.16188,1.16188,1.16188,8800000.0
2006-04-06 03:08:00,1.1619,1.1619,1.16185,1.16185,30200000.0
2006-04-06 03:09:00,1.1619,1.16195,1.16185,1.1619,112499998.0
2006-04-06 03:10:00,1.16187,1.16187,1.16187,1.16187,42400002.0
2006-04-06 03:11:00,1.16195,1.16195,1.16185,1.16185,2500000.0
2006-04-06 03:12:00,1.1619,1.16195,1.1619,1.16192,35900000.0
2006-04-06 03:13:00,1.16197,1.16197,1.16182,1.16185,57500000.0
2006-04-06 03:14:00,1.1619,1.16195,1.16185,1.16185,83399999.0
2006-04-06 03:15:00,1.16185,1.1619,1.16183,1.16183,58500002.0
2006-04-06 03:16:00,1.1619,1.16198,1.1619,1.16198,29500001.0
2006-04-06 03:17:00,1.16193,1.16195,1.16185,1.16185,31600000.0
2006-04-06 03:18:00,1.16195,1.16195,1.16182,1.16193,109899999.0
2006-04-06 03:19:00,1.16185,1.1619,1.16185,1.1619,67200000.0
2006-04-06 03:20:00,1.16195,1.16195,1.1619,1.1619,51799998.0
2006-04-06 03:21:00,1.16193,1.16195,1.16185,1.16195,137399997.0
2006-04-06 03:22:00,1.16193,1.16197,1.16191,1.16193,102700000.0
2006-04-06 03:23:00,1.16184,1.16199,1.16184,1.1619,89099999.0
2006-04-06 03:24:00,1.16187,1.1619,1.16187,1.1619,28500000.0
2006-04-06 03:25:00,1.1619,1.16195,1.16185,1.16193,63399999.0
2006-04-06 03:26:00,1.16198,1.16208,1.16195,1.16201,112399999.0
2006-04-06 03:27:00,1.16194,1.16194,1.16194,1.16194,27000000.0
2006-04-06 03:28:00,1.1619,1.1619,1.1619,1.1619,12000000.0
2006-04-06 03:29:00,1.1619,1.1619,1.1618,1.16182,79599998.0
2006-04-06 03:30:00,1.16184,1.16184,1.1615,1.1615,127300000.0
2006-04-06 03:31:00,1.16145,1.16147,1.16133,1.16133,72800001.0
2006-04-06 03:32:00,1.16137,1.16143,1.16137,1.16143,18300000.0
2006-04-06 03:33:00,1.16138,1.16144,1.16138,1.16144,36800001.0
2006-04-06 03:34:00,1.16138,1.16145,1.16138,1.16145,20600000.0
2006-04-06 03:35:00,1.16135,1.1614,1.16135,1.1614,34000001.0
2006-04-06 03:36:00,1.16133,1.16145,1.16133,1.16145,46400000.0
2006-04-06 03:37:00,1.1614,1.1614,1.1614,1.1614,13700000.0
2006-04-06 03:38:00,1.16123,1.16127,1.16123,1.16127,23500000.0
2006-04-06 03:39:00,1.1611,1.16115,1.16108,1.1611,46300000.0
2006-04-06 03:40:00,1.16088,1.16088,1.16049,1.16049,70900000.0
2006-04-06 03:41:00,1.16048,1.16058,1.1604,1.16056,102900000.0
2006-04-06 03:42:00,1.16052,1.16061,1.16049,1.1605,87899999.0
2006-04-06 03:43:00,1.16054,1.16057,1.16043,1.16044,117600001.0
2006-04-06 03:44:00,1.16053,1.16053,1.1605,1.1605,30400000.0
2006-04-06 03:45:00,1.1606,1.1607,1.16057,1.16057,100600003.0
2006-04-06 03:46:00,1.16057,1.16057,1.16056,1.16056,39300000.0
2006-04-06 03:47:00,1.16053,1.16053,1.16045,1.1605,59800001.0
2006-04-06 03:48:00,1.16045,1.16053,1.16045,1.16045,107600003.0
2006-04-06 03:49:00,1.1605,1.16053,1.16045,1.16045,43800000.0
2006-04-06 03:50:00,1.16045,1.16055,1.16045,1.16055,23900001.0
2006-04-06 03:51:00,1.16048,1.16048,1.16042,1.16042,24200000.0
2006-04-06 03:52:00,1.16035,1.16035,1.16035,1.16035,800000.0
2006-04-06 03:53:00,1.16045,1.16045,1.16035,1.16045,95600000.0
2006-04-06 03:54:00,1.16042,1.16048,1.1604,1.16048,98300001.0
2006-04-06 03:55:00,1.16057,1.16063,1.16057,1.16063,14600000.0
2006-04-06 03:56:00,1.16065,1.16084,1.16065,1.16075,53800000.0
2006-04-06 03:57:00,1.16081,1.16081,1.1607,1.1607,58999999.0
2006-04-06 03:58:00,1.1606,1.16075,1.1606,1.16075,55500002.0
2006-04-06 03:59:00,1.16061,1.16061,1.16043,1.16053,51600000.0
2006-04-06 04:00:00,1.16042,1.16053,1.16042,1.16053,60000002.0
2006-04-06 04:01:00,1.16055,1.16055,1.16042,1.16042,42100000.0
2006-04-06 04:02:00,1.16048,1.16048,1.16042,1.16042,1300000.0
2006-04-06 04:03:00,1.16029,1.16031,1.16029,1.16031,5600000.0
2006-04-06 04:04:00,1.16041,1.16041,1.16029,1.16029,7500000.0
2006-04-06 04:05:00,1.1603,1.1603,1.1603,1.1603,3200000.0
2006-04-06 04:06:00,1.16032,1.16038,1.16027,1.16037,123599999.0
2006-04-06 04:07:00,1.16034,1.1606,1.16034,1.1606,90699999.0
2006-04-06 04:08:00,1.16055,1.1606,1.16055,1.1606,41799999.0
2006-04-06 04:09:00,1.1606,1.1606,1.16052,1.16055,24500000.0
2006-04-06 04:10:00,1.1605,1.1605,1.1604,1.1605,114200001.0
2006-04-06 04:11:00,1.16049,1.16056,1.16049,1.16056,4000000.0
2006-04-06 04:12:00,1.16062,1.16065,1.16055,1.1606,145700001.0
2006-04-06 04:13:00,1.16068,1.16068,1.16067,1.16068,29500000.0
2006-04-06 04:14:00,1.16068,1.16084,1.16062,1.16081,57000000.0
2006-04-06 04:15:00,1.16097,1.16101,1.16096,1.16101,33700000.0
2006-04-06 04:16:00,1.16102,1.16106,1.16098,1.16102,96800002.0
2006-04-06 04:17:00,1.16088,1.16091,1.16088,1.16091,5900000.0
2006-04-06 04:18:00,1.1609,1.16092,1.1609,1.16092,2400000.0
2006-04-06 04:19:00,1.16085,1.16095,1.1607,1.1607,40600001.0
2006-04-06 04:20:00,1.16099,1.16099,1.16096,1.16096,35799999.0
2006-04-06 04:21:00,1.16095,1.161,1.1609,1.16098,89700000.0
2006-04-06 04:22:00,1.16095,1.16105,1.16092,1.16102,91700000.0
2006-04-06 04:23:00,1.161,1.161,1.16095,1.16095,100199999.0
2006-04-06 04:24:00,1.1609,1.16102,1.16088,1.16102,40600000.0
2006-04-06 04:25:00,1.161,1.161,1.161,1.161,32300000.0
2006-04-06 04:26:00,1.16095,1.16095,1.16095,1.16095,19400000.0
2006-04-06 04:27:00,1.16089,1.16089,1.16089,1.16089,14100000.0
2006-04-06 04:28:00,1.1606,1.1606,1.1606,1.1606,9600000.0
2006-04-06 04:29:00,1.1607,1.16073,1.1606,1.16065,123900002.0
2006-04-06 04:30:00,1.16075,1.16075,1.16065,1.16065,53200002.0
2006-04-06 04:31:00,1.16073,1.16073,1.16059,1.16062,49500000.0
2006-04-06 04:32:00,1.16052,1.16063,1.16052,1.1606,66200000.0
2006-04-06 04:33:00,1.16055,1.1606,1.1605,1.16055,142200000.0
2006-04-06 04:34:00,1.1606,1.16065,1.16055,1.1606,106800001.0
2006-04-06 04:35:00,1.16062,1.16062,1.1606,1.1606,27100000.0
2006-04-06 04:36:00,1.16057,1.1608,1.16057,1.1608,78300000.0
2006-04-06 04:37:00,1.16078,1.16078,1.16075,1.16075,21600000.0
2006-04-06 04:38:00,1.1607,1.16075,1.16067,1.1607,74799999.0
2006-04-06 04:39:00,1.16068,1.1607,1.16068,1.1607,47900002.0
2006-04-06 04:40:00,1.16065,1.16065,1.16056,1.16056,102800001.0
2006-04-06 04:41:00,1.1606,1.1606,1.16055,1.16055,38100000.0
2006-04-06 04:42:00,1.1606,1.1606,1.1606,1.1606,32700000.0
2006-04-06 04:43:00,1.16058,1.16065,1.1605,1.1606,98900001.0
2006-04-06 04:44:00,1.16067,1.16073,1.16067,1.16073,40799999.0
2006-04-06 04:45:00,1.16075,1.16075,1.16075,1.16075,10500000.0
2006-04-06 04:46:00,1.1608,1.16082,1.16075,1.1608,183599998.0
2006-04-06 04:47:00,1.16075,1.16085,1.16075,1.16077,155099998.0
2006-04-06 04:48:00,1.16077,1.16077,1.16067,1.16067,15100000.0
2006-04-06 04:49:00,1.16067,1.16067,1.16054,1.16055,179899999.0
2006-04-06 04:50:00,1.16055,1.16065,1.16055,1.16055,63399999.0
2006-04-06 04:51:00,1.16065,1.16065,1.16055,1.1606,114400002.0
2006-04-06 04:52:00,1.1606,1.1606,1.1605,1.16057,105499999.0
2006-04-06 04:53:00,1.16057,1.16065,1.16055,1.1606,62000000.0
2006-04-06 04:54:00,1.1606,1.16063,1.16055,1.1606,97200000.0
2006-04-06 04:55:00,1.16055,1.16065,1.16055,1.16062,139099998.0
2006-04-06 04:56:00,1.1606,1.16065,1.16053,1.16065,74100000.0
2006-04-06 04:57:00,1.16065,1.16065,1.16055,1.1606,43400001.0
2006-04-06 04:58:00,1.1606,1.1606,1.1606,1.1606,28900000.0
2006-04-06 04:59:00,1.16057,1.1606,1.16053,1.16057,99400000.0
2006-04-06 05:00:00,1.16063,1.16063,1.16057,1.16057,2400000.0
2006-04-06 05:01:00,1.16071,1.16078,1.1607,1.16078,73099998.0
2006-04-06 05:02:00,1.1608,1.16088,1.16073,1.1608,165300000.0
2006-04-06 05:03:00,1.16082,1.16085,1.16082,1.16085,33500000.0
2006-04-06 05:04:00,1.16075,1.1609,1.16075,1.16087,37500000.0
2006-04-06 05:05:00,1.16094,1.16098,1.16094,1.16098,37700001.0
2006-04-06 05:06:00,1.161,1.161,1.161,1.161,900000.0
2006-04-06 05:07:00,1.16108,1.16108,1.16092,1.161,63899999.0
2006-04-06 05:08:00,1.161,1.161,1.161,1.161,8700000.0
2006-04-06 05:09:00,1.161,1.16105,1.16092,1.16093,99199998.0
2006-04-06 05:10:00,1.16095,1.161,1.16092,1.16098,94700000.0
2006-04-06 05:11:00,1.16102,1.16102,1.16095,1.16095,54399999.0
2006-04-06 05:12:00,1.16105,1.16105,1.161,1.161,25799999.0
2006-04-06 05:13:00,1.16092,1.16102,1.16092,1.16098,68599999.0
2006-04-06 05:14:00,1.16112,1.1613,1.16112,1.1613,23900000.0
2006-04-06 05:15:00,1.1614,1.16151,1.16121,1.16121,89700002.0
2006-04-06 05:16:00,1.16125,1.16128,1.16115,1.16115,174299999.0
2006-04-06 05:17:00,1.1612,1.16122,1.16115,1.16115,70600000.0
2006-04-06 05:18:00,1.16118,1.16122,1.16105,1.16105,28300000.0
2006-04-06 05:19:00,1.161,1.161,1.16092,1.16092,47999998.0
2006-04-06 05:20:00,1.16108,1.16108,1.16095,1.161,74400000.0
2006-04-06 05:21:00,1.161,1.161,1.161,1.161,16500000.0
2006-04-06 05:22:00,1.161,1.161,1.16095,1.161,51000000.0
2006-04-06 05:23:00,1.16098,1.16105,1.16095,1.16098,66400000.0
2006-04-06 05:24:00,1.1611,1.16114,1.1611,1.16112,99099998.0
2006-04-06 05:25:00,1.1611,1.1611,1.1611,1.1611,10400000.0
2006-04-06 05:26:00,1.1611,1.16115,1.16105,1.16105,10400000.0
2006-04-06 05:27:00,1.16105,1.1611,1.16105,1.1611,3200000.0
2006-04-06 05:28:00,1.1611,1.1611,1.1611,1.1611,2600000.0
2006-04-06 05:29:00,1.1611,1.1611,1.16105,1.16107,34900000.0
2006-04-06 05:30:00,1.16102,1.1611,1.16102,1.16105,111900000.0
2006-04-06 05:31:00,1.1611,1.16115,1.16102,1.1611,45200001.0
2006-04-06 05:32:00,1.16115,1.16115,1.16115,1.16115,12000000.0
2006-04-06 05:33:00,1.1611,1.1611,1.1611,1.1611,25700001.0
2006-04-06 05:34:00,1.16105,1.1611,1.16102,1.16102,69199999.0
2006-04-06 05:35:00,1.1611,1.1611,1.16108,1.16108,7000000.0
2006-04-06 05:36:00,1.1611,1.16115,1.1611,1.16115,12800000.0
2006-04-06 05:37:00,1.16105,1.1611,1.16105,1.1611,9300000.0
2006-04-06 05:38:00,1.1611,1.16115,1.161,1.161,63800000.0
2006-04-06 05:39:00,1.1611,1.16115,1.16105,1.16115,179899997.0
2006-04-06 05:40:00,1.16108,1.16115,1.16105,1.1611,163900004.0
2006-04-06 05:41:00,1.16113,1.16115,1.1611,1.16115,55900002.0
2006-04-06 05:42:00,1.16115,1.16115,1.1611,1.1611,36999999.0
2006-04-06 05:43:00,1.16102,1.16118,1.16102,1.16118,62400000.0
2006-04-06 05:44:00,1.16104,1.16111,1.16093,1.16093,68800002.0
2006-04-06 05:45:00,1.1608,1.16095,1.1608,1.16085,78100001.0
2006-04-06 05:46:00,1.1609,1.16095,1.1609,1.16095,61599999.0
2006-04-06 05:47:00,1.1609,1.16092,1.16082,1.1609,113399998.0
2006-04-06 05:48:00,1.16085,1.1609,1.16085,1.1609,15600000.0
2006-04-06 05:49:00,1.16083,1.16083,1.1607,1.1607,54799999.0
2006-04-06 05:50:00,1.16056,1.16078,1.16056,1.16078,53400000.0
2006-04-06 05:51:00,1.16068,1.16076,1.16059,1.16059,88200000.0
2006-04-06 05:52:00,1.16065,1.16065,1.16052,1.16052,109700000.0
2006-04-06 05:53:00,1.16058,1.16065,1.1605,1.16065,112000001.0
2006-04-06 05:54:00,1.16057,1.16057,1.16048,1.16048,16700000.0
2006-04-06 05:55:00,1.1604,1.16042,1.16035,1.16042,111800001.0
2006-04-06 05:56:00,1.16038,1.1604,1.16038,1.1604,43900001.0
2006-04-06 05:57:00,1.16036,1.16057,1.16036,1.16057,64400000.0
2006-04-06 05:58:00,1.16057,1.16059,1.16045,1.16045,84000001.0
2006-04-06 05:59:00,1.16045,1.16045,1.16045,1.16045,33700002.0
2006-04-06 06:00:00,1.16048,1.16048,1.16045,1.16048,26300000.0
2006-04-06 06:01:00,1.1605,1.16055,1.1604,1.1605,65700001.0
2006-04-06 06:02:00,1.16045,1.16055,1.1604,1.16045,57300000.0
2006-04-06 06:03:00,1.16045,1.16053,1.16045,1.1605,132500001.0
2006-04-06 06:04:00,1.16047,1.1605,1.16045,1.16045,103000000.0
2006-04-06 06:05:00,1.16055,1.16055,1.16043,1.16045,109499999.0
2006-04-06 06:06:00,1.16056,1.1607,1.16056,1.1607,46800001.0
2006-04-06 06:07:00,1.16088,1.16088,1.16081,1.16088,24500000.0
2006-04-06 06:08:00,1.1608,1.16085,1.16078,1.16082,78500000.0
2006-04-06 06:09:00,1.1608,1.1608,1.16075,1.16075,70599999.0
2006-04-06 06:10:00,1.16088,1.16088,1.1607,1.16082,66399999.0
2006-04-06 06:11:00,1.16075,1.16085,1.16075,1.16078,78300000.0
2006-04-06 06:12:00,1.16075,1.1608,1.1607,1.1607,58200002.0
2006-04-06 06:13:00,1.16075,1.1608,1.16075,1.1608,40099999.0
2006-04-06 06:14:00,1.1608,1.1608,1.16075,1.1608,131500001.0
2006-04-06 06:15:00,1.1608,1.16083,1.16067,1.16078,78800002.0
2006-04-06 06:16:00,1.1607,1.16075,1.16065,1.16073,48700000.0
2006-04-06 06:17:00,1.16075,1.16086,1.1607,1.16072,85300001.0
2006-04-06 06:18:00,1.16072,1.16078,1.16065,1.1607,60400001.0
2006-04-06 06:19:00,1.16073,1.16073,1.1606,1.16067,98699999.0
2006-04-06 06:20:00,1.16066,1.16069,1.16062,1.16062,18000000.0
2006-04-06 06:21:00,1.16055,1.1606,1.1605,1.1606,100800001.0
2006-04-06 06:22:00,1.16063,1.16063,1.16058,1.16063,22500000.0
2006-04-06 06:23:00,1.16055,1.1606,1.16055,1.1606,92300000.0
2006-04-06 06:24:00,1.1606,1.16063,1.16055,1.1606,92700001.0
2006-04-06 06:25:00,1.16055,1.16055,1.1604,1.1604,18300000.0
2006-04-06 06:26:00,1.16058,1.16068,1.16055,1.16055,43500000.0
2006-04-06 06:27:00,1.1606,1.1606,1.16055,1.16058,50100000.0
2006-04-06 06:28:00,1.16053,1.16063,1.16046,1.16061,148700002.0
2006-04-06 06:29:00,1.16063,1.16065,1.16055,1.16055,112400003.0
2006-04-06 06:30:00,1.16057,1.16067,1.16057,1.16067,63900001.0
2006-04-06 06:31:00,1.16073,1.16084,1.16071,1.16075,96300002.0
2006-04-06 06:32:00,1.1608,1.1608,1.1608,1.1608,9600000.0
2006-04-06 06:33:00,1.1608,1.1608,1.1607,1.1607,52699999.0
2006-04-06 06:34:00,1.16078,1.1608,1.16078,1.1608,33500000.0
2006-04-06 06:35:00,1.16073,1.16081,1.16067,1.16067,145199999.0
2006-04-06 06:36:00,1.16065,1.16067,1.16055,1.16061,61500002.0
2006-04-06 06:37:00,1.1607,1.16072,1.16065,1.1607,128699997.0
2006-04-06 06:38:00,1.16078,1.16078,1.1607,1.1607,38700000.0
2006-04-06 06:39:00,1.16067,1.1607,1.16065,1.1607,87500000.0
2006-04-06 06:40:00,1.16075,1.16075,1.16065,1.16073,193000004.0
2006-04-06 06:41:00,1.16072,1.1608,1.16065,1.16078,96600000.0
2006-04-06 06:42:00,1.1608,1.16085,1.16073,1.1608,102700000.0
2006-04-06 06:43:00,1.1607,1.16071,1.16064,1.16064,50599999.0
2006-04-06 06:44:00,1.16053,1.16063,1.16053,1.16055,31600000.0
2006-04-06 06:45:00,1.1606,1.16065,1.16055,1.16055,93900003.0
2006-04-06 06:46:00,1.16068,1.16068,1.16062,1.16063,44699999.0
2006-04-06 06:47:00,1.16065,1.16075,1.16065,1.1607,95600001.0
2006-04-06 06:48:00,1.1607,1.16073,1.16065,1.16073,71400000.0
2006-04-06 06:49:00,1.16065,1.16065,1.16065,1.16065,21500000.0
2006-04-06 06:50:00,1.1607,1.16072,1.16065,1.1607,97400000.0
2006-04-06 06:51:00,1.16064,1.16064,1.16029,1.16047,28100000.0
2006-04-06 06:52:00,1.16038,1.16042,1.16025,1.16034,74200001.0
2006-04-06 06:53:00,1.16036,1.16036,1.16032,1.16032,36599998.0
2006-04-06 06:54:00,1.1603,1.1603,1.1603,1.1603,43099999.0
2006-04-06 06:55:00,1.16035,1.16035,1.1603,1.1603,40700000.0
2006-04-06 06:56:00,1.1603,1.16035,1.1603,1.1603,119700002.0
2006-04-06 06:57:00,1.1603,1.1603,1.16025,1.16025,4200000.0
2006-04-06 06:58:00,1.16033,1.16037,1.16033,1.16037,6400000.0
2006-04-06 06:59:00,1.1603,1.16049,1.1603,1.16033,217599995.0
2006-04-06 07:00:00,1.16027,1.16037,1.16026,1.16026,82099999.0
2006-04-06 07:01:00,1.16028,1.16041,1.16028,1.16028,112700000.0
2006-04-06 07:02:00,1.1603,1.1603,1.16023,1.16023,19400000.0
2006-04-06 07:03:00,1.16038,1.16047,1.16032,1.16047,129100001.0
2006-04-06 07:04:00,1.16045,1.1605,1.1604,1.1605,120799998.0
2006-04-06 07:05:00,1.16048,1.16048,1.16037,1.16048,86700001.0
2006-04-06 07:06:00,1.16055,1.16055,1.16045,1.1605,31900000.0
2006-04-06 07:07:00,1.16048,1.16048,1.16038,1.16038,21100000.0
2006-04-06 07:08:00,1.16035,1.16035,1.16035,1.16035,31900000.0
2006-04-06 07:09:00,1.16039,1.16053,1.16039,1.16044,132100002.0
2006-04-06 07:10:00,1.16041,1.16047,1.16035,1.16044,60700000.0
2006-04-06 07:11:00,1.16031,1.16034,1.16031,1.16034,8000000.0
2006-04-06 07:12:00,1.16026,1.16049,1.16026,1.16044,89200001.0
2006-04-06 07:13:00,1.1605,1.16055,1.16042,1.1605,49400000.0
2006-04-06 07:14:00,1.16042,1.16044,1.16037,1.16039,70900000.0
2006-04-06 07:15:00,1.16037,1.16043,1.16037,1.1604,54800000.0
2006-04-06 07:16:00,1.1604,1.16045,1.1603,1.16035,87300001.0
2006-04-06 07:17:00,1.16034,1.16034,1.16034,1.16034,21700000.0
2006-04-06 07:18:00,1.16025,1.1603,1.16025,1.1603,153900001.0
2006-04-06 07:19:00,1.16025,1.1603,1.16025,1.1603,51599999.0
2006-04-06 07:20:00,1.16025,1.1603,1.16025,1.1603,48899999.0
2006-04-06 07:21:00,1.16029,1.16043,1.16027,1.16039,72999999.0
2006-04-06 07:22:00,1.16036,1.1604,1.1603,1.16033,113399997.0
2006-04-06 07:23:00,1.1603,1.1603,1.1603,1.1603,4200000.0
2006-04-06 07:24:00,1.16033,1.16033,1.16025,1.16025,12000000.0
2006-04-06 07:25:00,1.1603,1.16035,1.16025,1.16025,216300007.0
2006-04-06 07:26:00,1.1603,1.16033,1.16025,1.16025,36200001.0
2006-04-06 07:27:00,1.1603,1.1603,1.16027,1.16027,9000000.0
2006-04-06 07:28:00,1.16025,1.16038,1.16025,1.1603,175100005.0
2006-04-06 07:29:00,1.16022,1.1603,1.16022,1.1603,27899999.0
2006-04-06 07:30:00,1.16029,1.16031,1.16029,1.16031,60600000.0
2006-04-06 07:31:00,1.16042,1.16049,1.16037,1.16042,101900001.0
2006-04-06 07:32:00,1.16049,1.16049,1.16046,1.16046,12700000.0
2006-04-06 07:33:00,1.16056,1.16078,1.16056,1.16078,14000000.0
2006-04-06 07:34:00,1.16073,1.16074,1.16055,1.16055,55200000.0
2006-04-06 07:35:00,1.16045,1.16055,1.16045,1.1605,32100000.0
2006-04-06 07:36:00,1.16045,1.16055,1.16043,1.16048,113100000.0
2006-04-06 07:37:00,1.1605,1.1605,1.1605,1.1605,3200000.0
2006-04-06 07:38:00,1.16053,1.16053,1.16039,1.16042,48800000.0
2006-04-06 07:39:00,1.16035,1.1604,1.16035,1.16037,76400000.0
2006-04-06 07:40:00,1.16035,1.1604,1.16035,1.16038,65599999.0
2006-04-06 07:41:00,1.16035,1.16035,1.16035,1.16035,11200000.0
2006-04-06 07:42:00,1.16037,1.16045,1.16035,1.16045,55499999.0
2006-04-06 07:43:00,1.16045,1.16045,1.16035,1.16035,3000000.0
2006-04-06 07:44:00,1.1604,1.16045,1.1603,1.16045,98500002.0
2006-04-06 07:45:00,1.16033,1.16047,1.16033,1.16045,111999999.0
2006-04-06 07:46:00,1.16038,1.1604,1.16038,1.1604,18700000.0
2006-04-06 07:47:00,1.16039,1.16046,1.16039,1.16046,55000000.0
2006-04-06 07:48:00,1.1605,1.16055,1.1605,1.1605,141000001.0
2006-04-06 07:49:00,1.1605,1.16055,1.16045,1.1605,94600000.0
2006-04-06 07:50:00,1.16055,1.16055,1.16055,1.16055,44900002.0
2006-04-06 07:51:00,1.1605,1.16053,1.16045,1.16045,108099998.0
2006-04-06 07:52:00,1.1605,1.1605,1.16045,1.16045,1600000.0
2006-04-06 07:53:00,1.1605,1.1605,1.1605,1.1605,40500000.0
2006-04-06 07:54:00,1.16047,1.16048,1.16037,1.16037,211499999.0
2006-04-06 07:55:00,1.16038,1.1604,1.16029,1.16038,132900002.0
2006-04-06 07:56:00,1.16038,1.16038,1.16038,1.16038,20700001.0
2006-04-06 07:57:00,1.16034,1.16034,1.16034,1.16034,31300000.0
2006-04-06 07:58:00,1.1604,1.1604,1.16033,1.1604,58100001.0
2006-04-06 07:59:00,1.16035,1.16039,1.16032,1.16032,51600000.0
2006-04-06 08:00:00,1.16025,1.16035,1.16025,1.16035,74500001.0
2006-04-06 08:01:00,1.16025,1.16035,1.16025,1.16035,30300001.0
2006-04-06 08:02:00,1.16025,1.16035,1.16025,1.1603,88700000.0
2006-04-06 08:03:00,1.16027,1.16042,1.16027,1.16042,90399998.0
2006-04-06 08:04:00,1.16038,1.16043,1.1603,1.16038,123799996.0
2006-04-06 08:05:00,1.16033,1.16038,1.16029,1.16038,132800001.0
2006-04-06 08:06:00,1.16043,1.16043,1.16034,1.16037,48699999.0
2006-04-06 08:07:00,1.16029,1.16037,1.16024,1.16037,87200000.0
2006-04-06 08:08:00,1.16039,1.16039,1.16034,1.16034,31900000.0
2006-04-06 08:09:00,1.16033,1.16046,1.16033,1.16033,101099998.0
2006-04-06 08:10:00,1.16037,1.16044,1.16021,1.16044,144700001.0
2006-04-06 08:11:00,1.16041,1.16041,1.16023,1.16028,82699999.0
2006-04-06 08:12:00,1.16025,1.16025,1.1602,1.1602,4000000.0
2006-04-06 08:13:00,1.1602,1.1602,1.16005,1.16005,31400000.0
2006-04-06 08:14:00,1.1602,1.16029,1.16016,1.16022,50000000.0
2006-04-06 08:15:00,1.1602,1.16023,1.16015,1.16015,94900001.0
2006-04-06 08:16:00,1.1602,1.1602,1.16015,1.16015,10400000.0
2006-04-06 08:17:00,1.1602,1.1602,1.16015,1.16017,50199999.0
2006-04-06 08:18:00,1.16019,1.16045,1.16019,1.16045,33599999.0
2006-04-06 08:19:00,1.1605,1.1605,1.16031,1.16031,105699998.0
2006-04-06 08:20:00,1.16023,1.16038,1.16023,1.16038,132799999.0
2006-04-06 08:21:00,1.16045,1.16045,1.16035,1.1604,96500001.0
2006-04-06 08:22:00,1.1604,1.16043,1.16038,1.1604,86800003.0
2006-04-06 08:23:00,1.16043,1.16058,1.16043,1.16058,99299999.0
2006-04-06 08:24:00,1.16056,1.16056,1.16042,1.16042,11800000.0
2006-04-06 08:25:00,1.16045,1.16054,1.16038,1.16043,67700000.0
2006-04-06 08:26:00,1.16045,1.16045,1.16045,1.16045,800000.0
2006-04-06 08:27:00,1.16033,1.16048,1.16033,1.16043,131599998.0
2006-04-06 08:28:00,1.1604,1.16052,1.1604,1.16052,39300000.0
2006-04-06 08:29:00,1.1605,1.1605,1.1604,1.1604,24100001.0
2006-04-06 08:30:00,1.16053,1.16065,1.16053,1.16054,142099998.0
2006-04-06 08:31:00,1.16055,1.16059,1.16052,1.16059,111300003.0
2006-04-06 08:32:00,1.16061,1.16061,1.16042,1.16056,135800000.0
2006-04-06 08:33:00,1.16056,1.1607,1.16051,1.16058,182500000.0
2006-04-06 08:34:00,1.16051,1.16062,1.1605,1.16062,52800000.0
2006-04-06 08:35:00,1.16067,1.16067,1.16055,1.16063,107799998.0
2006-04-06 08:36:00,1.16063,1.16063,1.16055,1.16055,10400000.0
2006-04-06 08:37:00,1.1606,1.1606,1.1606,1.1606,70899997.0
2006-04-06 08:38:00,1.16057,1.16057,1.16045,1.16048,112800000.0
2006-04-06 08:39:00,1.16045,1.16055,1.16045,1.1605,59499999.0
2006-04-06 08:40:00,1.16044,1.16044,1.16043,1.16043,48800000.0
2006-04-06 08:41:00,1.16035,1.16037,1.16027,1.16027,93000000.0
2006-04-06 08:42:00,1.16034,1.16039,1.16032,1.16039,44300002.0
2006-04-06 08:43:00,1.16045,1.16045,1.16033,1.16035,129999998.0
2006-04-06 08:44:00,1.16047,1.16051,1.16047,1.16048,27200000.0
2006-04-06 08:45:00,1.16049,1.16049,1.16033,1.16033,72600002.0
2006-04-06 08:46:00,1.16029,1.16047,1.16029,1.16043,70899998.0
2006-04-06 08:47:00,1.1604,1.1604,1.16033,1.16033,7900000.0
2006-04-06 08:48:00,1.16044,1.16044,1.16041,1.16041,59099998.0
2006-04-06 08:49:00,1.1605,1.16055,1.1605,1.16055,1400000.0
2006-04-06 08:50:00,1.16045,1.16055,1.16045,1.16055,75699999.0
2006-04-06 08:51:00,1.1605,1.1605,1.1605,1.1605,10300000.0
2006-04-06 08:52:00,1.16047,1.16047,1.16043,1.16044,40300000.0
2006-04-06 08:53:00,1.16044,1.16055,1.16044,1.16048,57790000.0
2006-04-06 08:54:00,1.16046,1.1607,1.16046,1.1607,92100003.0
2006-04-06 08:55:00,1.1607,1.16075,1.16063,1.16075,159599998.0
2006-04-06 08:56:00,1.1607,1.16075,1.1607,1.16075,93799999.0
2006-04-06 08:57:00,1.16064,1.16064,1.16039,1.16042,81400002.0
2006-04-06 08:58:00,1.16057,1.16073,1.16048,1.16057,62500000.0
2006-04-06 08:59:00,1.16057,1.16058,1.1605,1.1605,122700000.0
2006-04-06 09:00:00,1.16047,1.16055,1.16045,1.16045,128000003.0
2006-04-06 09:01:00,1.16049,1.16051,1.16049,1.16051,28900000.0
2006-04-06 09:02:00,1.1606,1.16065,1.16052,1.16052,65199999.0
2006-04-06 09:03:00,1.1606,1.16065,1.16055,1.1606,33500000.0
2006-04-06 09:04:00,1.16058,1.16092,1.16058,1.16075,64499999.0
2006-04-06 09:05:00,1.16073,1.16075,1.16069,1.16072,125700002.0
2006-04-06 09:06:00,1.16063,1.16072,1.16063,1.16067,101900000.0
2006-04-06 09:07:00,1.1607,1.1607,1.1607,1.1607,20000000.0
2006-04-06 09:08:00,1.1607,1.16075,1.16067,1.16075,72400000.0
2006-04-06 09:09:00,1.16065,1.16075,1.16065,1.16075,64300001.0
2006-04-06 09:10:00,1.16077,1.16094,1.16077,1.16094,26800000.0
2006-04-06 09:11:00,1.16087,1.1609,1.16078,1.16089,74099997.0
2006-04-06 09:12:00,1.16108,1.1612,1.16108,1.1612,11200000.0
2006-04-06 09:13:00,1.1612,1.16129,1.16116,1.16125,134400000.0
2006-04-06 09:14:00,1.16128,1.16128,1.16117,1.16117,16100000.0
2006-04-06 09:15:00,1.16103,1.16103,1.16084,1.16084,34000000.0
2006-04-06 09:16:00,1.1609,1.1609,1.16087,1.16087,61299999.0
2006-04-06 09:17:00,1.16087,1.1609,1.1608,1.1608,121099997.0
2006-04-06 09:18:00,1.16073,1.1608,1.16067,1.1608,86100000.0
2006-04-06 09:19:00,1.16076,1.16092,1.16076,1.16083,59000000.0
2006-04-06 09:20:00,1.16086,1.16086,1.16066,1.16072,93700002.0
2006-04-06 09:21:00,1.16059,1.16059,1.16046,1.16046,21500000.0
2006-04-06 09:22:00,1.16033,1.16033,1.16025,1.16025,15300000.0
2006-04-06 09:23:00,1.16008,1.16024,1.15998,1.15998,197600002.0
2006-04-06 09:24:00,1.16006,1.16006,1.15995,1.15995,73299999.0
2006-04-06 09:25:00,1.16,1.16002,1.15989,1.15992,157399997.0
2006-04-06 09:26:00,1.15979,1.15979,1.15971,1.15971,1600000.0
2006-04-06 09:27:00,1.15965,1.15969,1.15913,1.15913,61700001.0
2006-04-06 09:28:00,1.15907,1.15907,1.15869,1.15869,98500000.0
2006-04-06 09:29:00,1.15857,1.15875,1.1584,1.15875,154599999.0
2006-04-06 09:30:00,1.1588,1.15891,1.15876,1.15876,123800000.0
2006-04-06 09:31:00,1.15873,1.15914,1.15867,1.15911,113899999.0
2006-04-06 09:32:00,1.15905,1.15923,1.15896,1.1591,153700003.0
2006-04-06 09:33:00,1.15895,1.15895,1.15868,1.15887,30600000.0
2006-04-06 09:34:00,1.15891,1.15905,1.15884,1.15884,74400000.0
2006-04-06 09:35:00,1.15903,1.15938,1.15903,1.15938,92700000.0
2006-04-06 09:36:00,1.15926,1.15926,1.15921,1.15921,6400000.0
2006-04-06 09:37:00,1.15913,1.15919,1.15901,1.15901,122400000.0
2006-04-06 09:38:00,1.159,1.15905,1.15892,1.159,51900000.0
2006-04-06 09:39:00,1.15902,1.15904,1.15889,1.15898,51600000.0
2006-04-06 09:40:00,1.15915,1.1593,1.15915,1.1593,44800000.0
2006-04-06 09:41:00,1.15934,1.15944,1.15933,1.15933,63200000.0
2006-04-06 09:42:00,1.15943,1.15961,1.15932,1.15961,123900001.0
2006-04-06 09:43:00,1.15956,1.15965,1.15947,1.15958,153100002.0
2006-04-06 09:44:00,1.15953,1.15966,1.15953,1.1596,171800001.0
2006-04-06 09:45:00,1.15974,1.15991,1.15974,1.15991,9500000.0
2006-04-06 09:46:00,1.16008,1.16008,1.15997,1.15997,9600000.0
2006-04-06 09:47:00,1.15982,1.16005,1.15982,1.16005,67500000.0
2006-04-06 09:48:00,1.16017,1.16021,1.16017,1.16021,21700000.0
2006-04-06 09:49:00,1.16035,1.16038,1.16014,1.16018,124900000.0
2006-04-06 09:50:00,1.16016,1.16028,1.15999,1.15999,125700001.0
2006-04-06 09:51:00,1.15995,1.16013,1.15995,1.16013,48099999.0
2006-04-06 09:52:00,1.15997,1.16041,1.15995,1.1604,78300002.0
2006-04-06 09:53:00,1.1607,1.1612,1.1607,1.1612,67300000.0
2006-04-06 09:54:00,1.16114,1.16114,1.1608,1.1608,111600000.0
2006-04-06 09:55:00,1.16074,1.16074,1.16043,1.1605,107100000.0
2006-04-06 09:56:00,1.1604,1.1604,1.1604,1.1604,53700000.0
2006-04-06 09:57:00,1.16041,1.16058,1.16031,1.16053,201200004.0
2006-04-06 09:58:00,1.16062,1.16067,1.16053,1.16055,48100000.0
2006-04-06 09:59:00,1.16052,1.16062,1.16052,1.16061,63400001.0
2006-04-06 10:00:00,1.16053,1.16056,1.16043,1.16044,66700000.0
2006-04-06 10:01:00,1.16042,1.16046,1.16033,1.16033,86999999.0
2006-04-06 10:02:00,1.16034,1.16047,1.1603,1.1603,103200000.0
2006-04-06 10:03:00,1.16032,1.16035,1.16025,1.16025,104200001.0
2006-04-06 10:04:00,1.16031,1.16031,1.16015,1.16015,47900000.0
2006-04-06 10:05:00,1.16017,1.16017,1.1601,1.1601,5600000.0
2006-04-06 10:06:00,1.1602,1.16025,1.16015,1.16025,15200000.0
2006-04-06 10:07:00,1.16012,1.1602,1.16012,1.1602,47900000.0
2006-04-06 10:08:00,1.16022,1.16022,1.16022,1.16022,100000.0
2006-04-06 10:09:00,1.16016,1.16017,1.16011,1.16017,68999999.0
2006-04-06 10:10:00,1.16015,1.1602,1.16015,1.1602,107500001.0
2006-04-06 10:11:00,1.16005,1.16005,1.15967,1.15967,19400000.0
2006-04-06 10:12:00,1.15947,1.1596,1.15947,1.1596,108499999.0
2006-04-06 10:13:00,1.1596,1.15965,1.1596,1.15965,80900001.0
2006-04-06 10:14:00,1.1595,1.1595,1.15921,1.15925,67900001.0
2006-04-06 10:15:00,1.15936,1.15962,1.15933,1.15946,146600001.0
2006-04-06 10:16:00,1.15956,1.15974,1.15952,1.15959,103500000.0
2006-04-06 10:17:00,1.15968,1.15978,1.15946,1.15978,150899997.0
2006-04-06 10:18:00,1.15984,1.15987,1.15965,1.15966,124500000.0
2006-04-06 10:19:00,1.1596,1.1596,1.15955,1.15957,91800003.0
2006-04-06 10:20:00,1.15962,1.15967,1.15957,1.15967,71799998.0
2006-04-06 10:21:00,1.1596,1.15984,1.1596,1.1598,82500000.0
2006-04-06 10:22:00,1.15976,1.16004,1.15976,1.16003,146100000.0
2006-04-06 10:23:00,1.16004,1.16004,1.15983,1.15983,91900000.0
2006-04-06 10:24:00,1.15987,1.15989,1.15981,1.15989,100100002.0
2006-04-06 10:25:00,1.15988,1.15988,1.15978,1.15982,111700000.0
2006-04-06 10:26:00,1.1598,1.1598,1.15975,1.15975,48000000.0
2006-04-06 10:27:00,1.15986,1.15987,1.15986,1.15987,26400000.0
2006-04-06 10:28:00,1.15988,1.16007,1.15987,1.16007,124500000.0
2006-04-06 10:29:00,1.16005,1.16015,1.16003,1.16007,152499999.0
2006-04-06 10:30:00,1.16003,1.16003,1.15993,1.15993,69800001.0
2006-04-06 10:31:00,1.16004,1.16011,1.16004,1.16008,61000001.0
2006-04-06 10:32:00,1.16008,1.16008,1.15996,1.16002,22700000.0
2006-04-06 10:33:00,1.15998,1.15998,1.15994,1.15998,77299999.0
2006-04-06 10:34:00,1.15991,1.16003,1.15984,1.15999,103800000.0
2006-04-06 10:35:00,1.15992,1.16005,1.15992,1.16,153800001.0
2006-04-06 10:36:00,1.16005,1.16005,1.15992,1.16,121900004.0
2006-04-06 10:37:00,1.15993,1.16001,1.15989,1.15998,118200003.0
2006-04-06 10:38:00,1.15999,1.15999,1.15972,1.15972,155400000.0
2006-04-06 10:39:00,1.15985,1.15998,1.15976,1.15976,62900001.0
2006-04-06 10:40:00,1.15963,1.15977,1.15963,1.15977,52100000.0
2006-04-06 10:41:00,1.1598,1.15987,1.15975,1.15975,76800000.0
2006-04-06 10:42:00,1.1598,1.15985,1.15977,1.15985,9600000.0
2006-04-06 10:43:00,1.15987,1.15991,1.15984,1.15991,51299999.0
2006-04-06 10:44:00,1.15981,1.15991,1.15977,1.1599,77100000.0
2006-04-06 10:45:00,1.15997,1.16003,1.15995,1.15998,39100000.0
2006-04-06 10:46:00,1.15997,1.16007,1.15995,1.16,106499998.0
2006-04-06 10:47:00,1.15992,1.15994,1.15992,1.15993,18300000.0
2006-04-06 10:48:00,1.1599,1.15997,1.15985,1.1599,143800003.0
2006-04-06 10:49:00,1.15993,1.16001,1.15986,1.15996,139000003.0
2006-04-06 10:50:00,1.15994,1.16003,1.15987,1.16003,132700002.0
2006-04-06 10:51:00,1.16001,1.16001,1.1599,1.15997,176799999.0
2006-04-06 10:52:00,1.15992,1.16,1.15992,1.15996,35300000.0
2006-04-06 10:53:00,1.16007,1.16007,1.15988,1.15988,46600000.0
2006-04-06 10:54:00,1.1599,1.15995,1.15985,1.15995,58099998.0
2006-04-06 10:55:00,1.15988,1.15988,1.15975,1.15975,86399998.0
2006-04-06 10:56:00,1.15971,1.15972,1.15964,1.15969,74100000.0
2006-04-06 10:57:00,1.15963,1.15983,1.15961,1.15966,94000002.0
2006-04-06 10:58:00,1.15967,1.15971,1.15958,1.15962,118599997.0
2006-04-06 10:59:00,1.15955,1.15965,1.1595,1.15951,128999999.0
2006-04-06 11:00:00,1.15944,1.15971,1.15944,1.15954,27500000.0
2006-04-06 11:01:00,1.15954,1.15961,1.15949,1.1595,70500001.0
2006-04-06 11:02:00,1.15938,1.15956,1.15931,1.15956,74200002.0
2006-04-06 11:03:00,1.15956,1.15962,1.15938,1.15962,84400000.0
2006-04-06 11:04:00,1.15962,1.15962,1.15946,1.1595,56200000.0
2006-04-06 11:05:00,1.15943,1.15943,1.15937,1.1594,71100000.0
2006-04-06 11:06:00,1.1594,1.1594,1.15935,1.1594,109600002.0
2006-04-06 11:07:00,1.15931,1.15938,1.15923,1.15938,168299997.0
2006-04-06 11:08:00,1.15938,1.15938,1.1593,1.15931,105999998.0
2006-04-06 11:09:00,1.15925,1.15946,1.15925,1.15946,58999999.0
2006-04-06 11:10:00,1.15946,1.15946,1.15932,1.15932,80800000.0
2006-04-06 11:11:00,1.15926,1.15939,1.15921,1.15935,128000000.0
2006-04-06 11:12:00,1.15934,1.15946,1.15934,1.15939,124600004.0
2006-04-06 11:13:00,1.15938,1.15961,1.15932,1.15961,91900001.0
2006-04-06 11:14:00,1.15955,1.15966,1.15944,1.15944,171600004.0
2006-04-06 11:15:00,1.15941,1.15958,1.1594,1.15945,183100002.0
2006-04-06 11:16:00,1.15942,1.15948,1.15941,1.15948,193499995.0
2006-04-06 11:17:00,1.15943,1.15945,1.1594,1.1594,47300002.0
2006-04-06 11:18:00,1.15938,1.15942,1.15929,1.15932,144199997.0
2006-04-06 11:19:00,1.15929,1.15931,1.15917,1.15917,92899999.0
2006-04-06 11:20:00,1.1592,1.1592,1.15912,1.15912,62299999.0
2006-04-06 11:21:00,1.15916,1.15916,1.15889,1.15889,77700000.0
2006-04-06 11:22:00,1.1589,1.1589,1.1589,1.1589,28400000.0
2006-04-06 11:23:00,1.15877,1.15877,1.15863,1.15875,40500001.0
2006-04-06 11:24:00,1.15866,1.15877,1.15866,1.15877,38600001.0
2006-04-06 11:25:00,1.15885,1.15885,1.15875,1.1588,125500001.0
2006-04-06 11:26:00,1.15884,1.15903,1.15884,1.15903,101299999.0
2006-04-06 11:27:00,1.15898,1.15898,1.15886,1.15888,66800000.0
2006-04-06 11:28:00,1.15882,1.15889,1.15877,1.15882,25000000.0
2006-04-06 11:29:00,1.15869,1.15876,1.15863,1.15863,71200001.0
2006-04-06 11:30:00,1.15875,1.15883,1.15875,1.1588,162999999.0
2006-04-06 11:31:00,1.1589,1.15905,1.1588,1.15904,75399999.0
2006-04-06 11:32:00,1.1591,1.15923,1.15907,1.15912,256699999.0
2006-04-06 11:33:00,1.15907,1.1592,1.15907,1.15917,85600000.0
2006-04-06 11:34:00,1.1591,1.15918,1.15905,1.15905,193900002.0
2006-04-06 11:35:00,1.1591,1.1591,1.15895,1.15895,67100001.0
2006-04-06 11:36:00,1.15897,1.15908,1.15897,1.15903,87000000.0
2006-04-06 11:37:00,1.1591,1.15919,1.15909,1.15909,48800001.0
2006-04-06 11:38:00,1.15906,1.15915,1.15904,1.15915,84500002.0
2006-04-06 11:39:00,1.15912,1.1592,1.15908,1.1592,89499999.0
2006-04-06 11:40:00,1.15923,1.1593,1.15919,1.15923,110900000.0
2006-04-06 11:41:00,1.15922,1.15922,1.15906,1.15915,43700000.0
2006-04-06 11:42:00,1.15922,1.15932,1.15919,1.15924,119499999.0
2006-04-06 11:43:00,1.1593,1.15932,1.15923,1.15932,50200000.0
2006-04-06 11:44:00,1.15913,1.15934,1.15913,1.15924,60300001.0
2006-04-06 11:45:00,1.15922,1.15922,1.1591,1.1591,67599999.0
2006-04-06 11:46:00,1.15915,1.15915,1.15905,1.15915,80399999.0
2006-04-06 11:47:00,1.15906,1.15906,1.15904,1.15904,58100001.0
2006-04-06 11:48:00,1.15892,1.15896,1.15887,1.15887,118100000.0
2006-04-06 11:49:00,1.15888,1.15888,1.15872,1.15872,91899999.0
2006-04-06 11:50:00,1.1587,1.15875,1.15865,1.1587,154599999.0
2006-04-06 11:51:00,1.15866,1.15869,1.15856,1.15856,112799996.0
2006-04-06 11:52:00,1.15863,1.15883,1.15863,1.15871,251599996.0
2006-04-06 11:53:00,1.15863,1.15873,1.15863,1.15865,76999999.0
2006-04-06 11:54:00,1.15877,1.15879,1.15874,1.15878,59500001.0
2006-04-06 11:55:00,1.15885,1.15885,1.15872,1.1588,75000001.0
2006-04-06 11:56:00,1.15882,1.15886,1.15877,1.15882,60799999.0
2006-04-06 11:57:00,1.15877,1.15877,1.15858,1.15858,156300000.0
2006-04-06 11:58:00,1.15857,1.15867,1.15857,1.15857,65400000.0
2006-04-06 11:59:00,1.15862,1.15871,1.15861,1.15861,97800000.0
2006-04-06 12:00:00,1.15865,1.15865,1.15855,1.1586,72000002.0
2006-04-06 12:01:00,1.15865,1.15881,1.15865,1.15881,56800000.0
2006-04-06 12:02:00,1.15887,1.15887,1.15878,1.15878,37400001.0
2006-04-06 12:03:00,1.15881,1.15891,1.15881,1.1589,114299997.0
2006-04-06 12:04:00,1.15898,1.15898,1.15881,1.15884,32900000.0
2006-04-06 12:05:00,1.1588,1.15885,1.15875,1.15875,39000000.0
2006-04-06 12:06:00,1.15881,1.15881,1.15857,1.15857,96399998.0
2006-04-06 12:07:00,1.1586,1.1586,1.15855,1.15855,35800001.0
2006-04-06 12:08:00,1.15855,1.15865,1.1585,1.15865,129300000.0
2006-04-06 12:09:00,1.15863,1.15866,1.15862,1.15862,92700000.0
2006-04-06 12:10:00,1.1586,1.15865,1.1586,1.15865,12900000.0
2006-04-06 12:11:00,1.15852,1.15858,1.15845,1.15853,120599998.0
2006-04-06 12:12:00,1.15845,1.15865,1.15839,1.15865,140700001.0
2006-04-06 12:13:00,1.15858,1.15858,1.15844,1.15844,143800001.0
2006-04-06 12:14:00,1.15835,1.15835,1.15807,1.15807,31100000.0
2006-04-06 12:15:00,1.15799,1.15808,1.15789,1.15795,72500000.0
2006-04-06 12:16:00,1.15812,1.15834,1.15812,1.15834,48499999.0
2006-04-06 12:17:00,1.15834,1.15834,1.1582,1.15825,75300001.0
2006-04-06 12:18:00,1.15832,1.15851,1.15832,1.15849,107800000.0
2006-04-06 12:19:00,1.15859,1.15859,1.15852,1.15852,75099999.0
2006-04-06 12:20:00,1.15849,1.15852,1.15837,1.15837,78399999.0
2006-04-06 12:21:00,1.15836,1.15851,1.15836,1.15843,174200002.0
2006-04-06 12:22:00,1.15857,1.15871,1.15857,1.15871,56099999.0
2006-04-06 12:23:00,1.15875,1.15875,1.15865,1.1587,34300001.0
2006-04-06 12:24:00,1.15867,1.15867,1.1586,1.15863,48800000.0
2006-04-06 12:25:00,1.15869,1.15884,1.15869,1.15879,62400001.0
2006-04-06 12:26:00,1.15891,1.15909,1.15891,1.15898,65800000.0
2006-04-06 12:27:00,1.15892,1.15903,1.15882,1.15903,114799999.0
2006-04-06 12:28:00,1.15896,1.15898,1.1589,1.15893,157100002.0
2006-04-06 12:29:00,1.15892,1.15918,1.15892,1.15916,148900001.0
2006-04-06 12:30:00,1.15918,1.15918,1.15904,1.1591,97600001.0
2006-04-06 12:31:00,1.15905,1.15918,1.15905,1.15911,60400002.0
2006-04-06 12:32:00,1.15896,1.15905,1.15892,1.15892,113600000.0
2006-04-06 12:33:00,1.15897,1.15903,1.15897,1.15897,37699999.0
2006-04-06 12:34:00,1.15893,1.159,1.15891,1.15894,101700001.0
2006-04-06 12:35:00,1.15907,1.15908,1.15899,1.15903,77700000.0
2006-04-06 12:36:00,1.15897,1.15897,1.15895,1.15895,46200000.0
2006-04-06 12:37:00,1.159,1.15905,1.15895,1.159,106600000.0
2006-04-06 12:38:00,1.15898,1.15898,1.15894,1.15894,27899999.0
2006-04-06 12:39:00,1.15886,1.15886,1.15853,1.15858,69700001.0
2006-04-06 12:40:00,1.15855,1.15855,1.15836,1.15838,103700001.0
2006-04-06 12:41:00,1.15833,1.15845,1.15833,1.15841,85499998.0
2006-04-06 12:42:00,1.15848,1.15848,1.15817,1.15821,120500001.0
2006-04-06 12:43:00,1.15819,1.15826,1.15819,1.15826,8000000.0
2006-04-06 12:44:00,1.15832,1.15849,1.15832,1.15841,198100002.0
2006-04-06 12:45:00,1.15845,1.15857,1.15837,1.15837,24800000.0
2006-04-06 12:46:00,1.15835,1.15835,1.1583,1.1583,37900000.0
2006-04-06 12:47:00,1.15825,1.15825,1.15808,1.15808,109900001.0
2006-04-06 12:48:00,1.15802,1.15802,1.15784,1.15792,18500000.0
2006-04-06 12:49:00,1.15793,1.15793,1.15789,1.15789,2400000.0
2006-04-06 12:50:00,1.15798,1.15804,1.15789,1.15803,98399996.0
2006-04-06 12:51:00,1.1579,1.15794,1.15774,1.15794,59400000.0
2006-04-06 12:52:00,1.15795,1.15805,1.15791,1.15805,162800001.0
2006-04-06 12:53:00,1.15793,1.15796,1.15772,1.15779,67400000.0
2006-04-06 12:54:00,1.1577,1.15777,1.1577,1.15771,43200000.0
2006-04-06 12:55:00,1.15776,1.15797,1.15775,1.15794,91199999.0
2006-04-06 12:56:00,1.15817,1.15826,1.15804,1.15809,185400001.0
2006-04-06 12:57:00,1.15798,1.15798,1.15764,1.1577,71899999.0
2006-04-06 12:58:00,1.1577,1.15783,1.1577,1.15773,80999999.0
2006-04-06 12:59:00,1.1576,1.1576,1.1571,1.15717,46100000.0
2006-04-06 13:00:00,1.15698,1.15727,1.15697,1.15698,126900000.0
2006-04-06 13:01:00,1.15709,1.15741,1.15704,1.15741,74000000.0
2006-04-06 13:02:00,1.15734,1.15734,1.15707,1.15707,63900000.0
2006-04-06 13:03:00,1.15709,1.1572,1.15709,1.1572,57300000.0
2006-04-06 13:04:00,1.15724,1.15727,1.15709,1.15709,77300000.0
2006-04-06 13:05:00,1.15672,1.15672,1.15608,1.15625,104900000.0
2006-04-06 13:06:00,1.15613,1.15613,1.15575,1.15578,113000000.0
2006-04-06 13:07:00,1.15572,1.1558,1.15566,1.15575,104600001.0
2006-04-06 13:08:00,1.15582,1.15583,1.15548,1.15558,98000000.0
2006-04-06 13:09:00,1.15554,1.15554,1.15542,1.15548,79100000.0
2006-04-06 13:10:00,1.15517,1.15517,1.15467,1.15472,61600000.0
2006-04-06 13:11:00,1.15458,1.15501,1.15451,1.15458,230500001.0
2006-04-06 13:12:00,1.15475,1.15482,1.15475,1.15482,41300002.0
2006-04-06 13:13:00,1.15501,1.15516,1.15496,1.15496,62000000.0
2006-04-06 13:14:00,1.15492,1.15494,1.15472,1.15472,26400000.0
2006-04-06 13:15:00,1.15481,1.15496,1.15481,1.15482,108199999.0
2006-04-06 13:16:00,1.1549,1.15491,1.15476,1.15476,68800001.0
2006-04-06 13:17:00,1.15472,1.15489,1.15472,1.15489,141500001.0
2006-04-06 13:18:00,1.15486,1.15499,1.15486,1.15492,71100001.0
2006-04-06 13:19:00,1.1549,1.1551,1.15452,1.15452,88600001.0
2006-04-06 13:20:00,1.15433,1.15443,1.15417,1.15443,103900003.0
2006-04-06 13:21:00,1.1545,1.15491,1.1545,1.1549,76500000.0
2006-04-06 13:22:00,1.1548,1.15501,1.1548,1.15492,71400001.0
2006-04-06 13:23:00,1.15495,1.15499,1.15453,1.1546,124700000.0
2006-04-06 13:24:00,1.15458,1.1547,1.1545,1.1547,55600000.0
2006-04-06 13:25:00,1.15474,1.15484,1.15474,1.15484,62700001.0
2006-04-06 13:26:00,1.15465,1.15469,1.15455,1.15461,110199999.0
2006-04-06 13:27:00,1.15455,1.15455,1.1544,1.15448,88699999.0
2006-04-06 13:28:00,1.1546,1.15476,1.1546,1.15476,41900000.0
2006-04-06 13:29:00,1.15495,1.15526,1.15495,1.1552,84499999.0
2006-04-06 13:30:00,1.15535,1.15565,1.15535,1.15558,163999999.0
2006-04-06 13:31:00,1.15557,1.15565,1.15537,1.15544,123700000.0
2006-04-06 13:32:00,1.15547,1.15548,1.1554,1.15547,98899999.0
2006-04-06 13:33:00,1.15552,1.15552,1.15536,1.15539,101100001.0
2006-04-06 13:34:00,1.15534,1.15534,1.15517,1.15529,94800000.0
2006-04-06 13:35:00,1.1553,1.15535,1.15523,1.15535,142699996.0
2006-04-06 13:36:00,1.1553,1.15534,1.15516,1.15517,120600003.0
2006-04-06 13:37:00,1.15503,1.15514,1.15503,1.15511,57400002.0
2006-04-06 13:38:00,1.15512,1.15512,1.15494,1.15494,106100001.0
2006-04-06 13:39:00,1.15477,1.15501,1.15477,1.15501,146599999.0
2006-04-06 13:40:00,1.15496,1.15504,1.15496,1.155,128600000.0
2006-04-06 13:41:00,1.15492,1.15514,1.15492,1.15505,63000002.0
2006-04-06 13:42:00,1.15514,1.15517,1.15498,1.15499,78400000.0
2006-04-06 13:43:00,1.155,1.15519,1.15499,1.15508,124299997.0
2006-04-06 13:44:00,1.15505,1.15519,1.15498,1.15515,117699998.0
2006-04-06 13:45:00,1.15517,1.15538,1.15513,1.15538,101800002.0
2006-04-06 13:46:00,1.15551,1.15551,1.15549,1.15549,36800000.0
2006-04-06 13:47:00,1.15548,1.1555,1.15543,1.1555,126200000.0
2006-04-06 13:48:00,1.1555,1.15551,1.15542,1.15542,49900000.0
2006-04-06 13:49:00,1.15542,1.15546,1.15536,1.15543,64900001.0
2006-04-06 13:50:00,1.15555,1.15563,1.15545,1.15556,105199999.0
2006-04-06 13:51:00,1.15553,1.15562,1.15553,1.15553,66599998.0
2006-04-06 13:52:00,1.15547,1.15559,1.15547,1.15557,70800002.0
2006-04-06 13:53:00,1.15562,1.15575,1.15562,1.15575,56899998.0
2006-04-06 13:54:00,1.15571,1.15582,1.15566,1.15574,100700001.0
2006-04-06 13:55:00,1.15565,1.15566,1.15551,1.15566,69600000.0
2006-04-06 13:56:00,1.15561,1.15561,1.15543,1.15558,121900001.0
2006-04-06 13:57:00,1.15549,1.15553,1.15531,1.1555,122599998.0
2006-04-06 13:58:00,1.15552,1.15564,1.15552,1.15556,71899999.0
2006-04-06 13:59:00,1.15551,1.1556,1.15551,1.1556,66900002.0
2006-04-06 14:00:00,1.15557,1.15571,1.15557,1.15568,137799999.0
2006-04-06 14:01:00,1.15565,1.15585,1.15555,1.15563,97499999.0
2006-04-06 14:02:00,1.15555,1.15555,1.15549,1.1555,47999999.0
2006-04-06 14:03:00,1.15538,1.15544,1.15531,1.15544,51900000.0
2006-04-06 14:04:00,1.15526,1.15527,1.15526,1.15527,21700000.0
2006-04-06 14:05:00,1.15513,1.15527,1.15511,1.15527,86500001.0
2006-04-06 14:06:00,1.1553,1.1553,1.1553,1.1553,28299999.0
2006-04-06 14:07:00,1.15527,1.15537,1.15527,1.15537,50300000.0
2006-04-06 14:08:00,1.15552,1.15555,1.15552,1.15555,60400000.0
2006-04-06 14:09:00,1.15552,1.15555,1.15552,1.15555,35000000.0
2006-04-06 14:10:00,1.15565,1.15565,1.15552,1.1556,203600000.0
2006-04-06 14:11:00,1.15553,1.15553,1.15539,1.15548,90499999.0
2006-04-06 14:12:00,1.15545,1.15545,1.15523,1.15528,129600000.0
2006-04-06 14:13:00,1.15525,1.15532,1.15518,1.15523,78300000.0
2006-04-06 14:14:00,1.15522,1.15544,1.15522,1.15522,112999998.0
2006-04-06 14:15:00,1.15513,1.15517,1.15497,1.15497,71800000.0
2006-04-06 14:16:00,1.15509,1.15533,1.15509,1.15525,85499998.0
2006-04-06 14:17:00,1.15522,1.15522,1.1551,1.15517,178599999.0
2006-04-06 14:18:00,1.15515,1.15515,1.15492,1.15502,187399997.0
2006-04-06 14:19:00,1.15509,1.15519,1.15502,1.15519,39500000.0
2006-04-06 14:20:00,1.15517,1.15553,1.15517,1.15553,135500003.0
2006-04-06 14:21:00,1.15551,1.15551,1.15518,1.15529,79600001.0
2006-04-06 14:22:00,1.1553,1.15545,1.1551,1.1551,150399998.0
2006-04-06 14:23:00,1.15525,1.15553,1.15525,1.15544,97800002.0
2006-04-06 14:24:00,1.15552,1.15554,1.15545,1.15545,33700000.0
2006-04-06 14:25:00,1.15537,1.15547,1.15533,1.15537,84000002.0
2006-04-06 14:26:00,1.15542,1.15553,1.15542,1.15545,121999997.0
2006-04-06 14:27:00,1.15549,1.15553,1.15543,1.15543,110799999.0
2006-04-06 14:28:00,1.15545,1.15556,1.15541,1.15556,125699998.0
2006-04-06 14:29:00,1.1554,1.15541,1.15532,1.15532,106700001.0
2006-04-06 14:30:00,1.15549,1.15574,1.15548,1.15548,125100000.0
2006-04-06 14:31:00,1.15543,1.15557,1.15539,1.15551,156300000.0
2006-04-06 14:32:00,1.15564,1.15583,1.15562,1.1558,94099998.0
2006-04-06 14:33:00,1.15598,1.15617,1.15589,1.15589,86800002.0
2006-04-06 14:34:00,1.15594,1.15614,1.15594,1.15607,70500000.0
2006-04-06 14:35:00,1.15597,1.15614,1.15591,1.15607,43500001.0
2006-04-06 14:36:00,1.15618,1.1563,1.15604,1.15608,121700000.0
2006-04-06 14:37:00,1.15593,1.15637,1.15589,1.15637,103700002.0
2006-04-06 14:38:00,1.15626,1.15626,1.15591,1.15606,149200000.0
2006-04-06 14:39:00,1.15609,1.15609,1.15559,1.15559,143500000.0
2006-04-06 14:40:00,1.15572,1.15582,1.15572,1.1558,39100000.0
2006-04-06 14:41:00,1.15607,1.15628,1.15607,1.15628,44600000.0
2006-04-06 14:42:00,1.15638,1.15638,1.15612,1.15622,74700000.0
2006-04-06 14:43:00,1.15613,1.15632,1.15602,1.15602,124000002.0
2006-04-06 14:44:00,1.156,1.15617,1.15597,1.15597,70199999.0
2006-04-06 14:45:00,1.15588,1.15595,1.15585,1.15592,98399998.0
2006-04-06 14:46:00,1.15596,1.15693,1.15596,1.15693,114199999.0
2006-04-06 14:47:00,1.15691,1.15728,1.15691,1.15695,163799999.0
2006-04-06 14:48:00,1.15683,1.15699,1.15675,1.15699,103100001.0
2006-04-06 14:49:00,1.1571,1.15733,1.1571,1.15721,101499999.0
2006-04-06 14:50:00,1.1572,1.15738,1.15706,1.1573,97400000.0
2006-04-06 14:51:00,1.15732,1.1575,1.15714,1.15738,238799996.0
2006-04-06 14:52:00,1.15743,1.15752,1.15736,1.15739,99700002.0
2006-04-06 14:53:00,1.1574,1.15747,1.15717,1.15722,124499999.0
2006-04-06 14:54:00,1.15717,1.15725,1.15702,1.15721,88200001.0
2006-04-06 14:55:00,1.15742,1.15754,1.15727,1.15732,69399999.0
2006-04-06 14:56:00,1.1573,1.15731,1.15711,1.15713,63200000.0
2006-04-06 14:57:00,1.15715,1.15735,1.15655,1.15655,156100003.0
2006-04-06 14:58:00,1.15658,1.1566,1.1557,1.1557,53500000.0
2006-04-06 14:59:00,1.15563,1.15604,1.15557,1.15603,92699999.0
2006-04-06 15:00:00,1.15612,1.15631,1.15604,1.15629,177799997.0
2006-04-06 15:01:00,1.15639,1.15641,1.15608,1.1562,225799999.0
2006-04-06 15:02:00,1.15617,1.15638,1.15615,1.15638,51800000.0
2006-04-06 15:03:00,1.15648,1.15691,1.15648,1.15683,110999999.0
2006-04-06 15:04:00,1.15687,1.15694,1.15664,1.15674,157300002.0
2006-04-06 15:05:00,1.15655,1.15655,1.1564,1.1564,24100000.0
2006-04-06 15:06:00,1.15634,1.1564,1.15608,1.15617,42400000.0
2006-04-06 15:07:00,1.1563,1.15641,1.15616,1.15641,121000002.0
2006-04-06 15:08:00,1.15642,1.15649,1.15598,1.15598,97899999.0
2006-04-06 15:09:00,1.15601,1.15601,1.15555,1.15555,94700003.0
2006-04-06 15:10:00,1.15551,1.15559,1.15551,1.15559,17600000.0
2006-04-06 15:11:00,1.15564,1.15564,1.15542,1.1556,155699997.0
2006-04-06 15:12:00,1.15559,1.15559,1.15547,1.15557,120499999.0
2006-04-06 15:13:00,1.15547,1.15547,1.15518,1.15537,114199999.0
2006-04-06 15:14:00,1.15533,1.15552,1.15525,1.15535,115499999.0
2006-04-06 15:15:00,1.15539,1.15556,1.15537,1.15545,110900000.0
2006-04-06 15:16:00,1.15544,1.15565,1.15542,1.15563,115900001.0
2006-04-06 15:17:00,1.15553,1.15564,1.15533,1.15533,142500002.0
2006-04-06 15:18:00,1.1554,1.15544,1.1554,1.15544,32800000.0
2006-04-06 15:19:00,1.15541,1.15574,1.15541,1.15571,103300001.0
2006-04-06 15:20:00,1.15571,1.15583,1.15565,1.15583,71200002.0
2006-04-06 15:21:00,1.15577,1.15601,1.15577,1.15592,112899997.0
2006-04-06 15:22:00,1.15594,1.15615,1.15594,1.15615,105199999.0
2006-04-06 15:23:00,1.15603,1.15603,1.1559,1.15595,62200002.0
2006-04-06 15:24:00,1.15608,1.1562,1.15608,1.1562,107400003.0
2006-04-06 15:25:00,1.15606,1.15617,1.15606,1.15613,30400000.0
2006-04-06 15:26:00,1.15622,1.15629,1.15604,1.15629,64400001.0
2006-04-06 15:27:00,1.15626,1.15626,1.15608,1.15608,82200001.0
2006-04-06 15:28:00,1.15603,1.15617,1.1559,1.1559,67199999.0
2006-04-06 15:29:00,1.15592,1.15599,1.15592,1.15598,37400000.0
2006-04-06 15:30:00,1.15596,1.15615,1.15591,1.15615,47900001.0
2006-04-06 15:31:00,1.15641,1.15682,1.15641,1.15682,81599999.0
2006-04-06 15:32:00,1.15682,1.15718,1.15675,1.15705,121400001.0
2006-04-06 15:33:00,1.1569,1.1569,1.15661,1.1567,68600000.0
2006-04-06 15:34:00,1.15688,1.157,1.15688,1.157,108800000.0
2006-04-06 15:35:00,1.15707,1.15739,1.15707,1.15739,75300000.0
2006-04-06 15:36:00,1.15755,1.15837,1.15755,1.15819,115800000.0
2006-04-06 15:37:00,1.1581,1.1581,1.1579,1.15804,130400003.0
2006-04-06 15:38:00,1.15809,1.15825,1.15809,1.15818,78900000.0
2006-04-06 15:39:00,1.15807,1.15821,1.15795,1.158,128600001.0
2006-04-06 15:40:00,1.15782,1.15786,1.15755,1.15767,104199999.0
2006-04-06 15:41:00,1.15759,1.15777,1.15759,1.15765,118500000.0
2006-04-06 15:42:00,1.15762,1.15762,1.15749,1.15749,46500000.0
2006-04-06 15:43:00,1.15761,1.15761,1.15748,1.15757,80200002.0
2006-04-06 15:44:00,1.15762,1.15764,1.15752,1.15755,139399999.0
2006-04-06 15:45:00,1.15747,1.15747,1.15685,1.15685,44900000.0
2006-04-06 15:46:00,1.15689,1.15697,1.15673,1.15697,107699998.0
2006-04-06 15:47:00,1.15701,1.15709,1.15691,1.15693,112300003.0
2006-04-06 15:48:00,1.15695,1.15708,1.15683,1.15696,100899999.0
2006-04-06 15:49:00,1.15695,1.15706,1.15685,1.15704,144900003.0
2006-04-06 15:50:00,1.15705,1.15705,1.15695,1.15695,9800000.0
2006-04-06 15:51:00,1.15688,1.15705,1.15684,1.15705,63899999.0
2006-04-06 15:52:00,1.15716,1.15735,1.15703,1.15727,118399997.0
2006-04-06 15:53:00,1.15734,1.15734,1.15717,1.15717,5600000.0
2006-04-06 15:54:00,1.15725,1.15739,1.15723,1.15735,88100002.0
2006-04-06 15:55:00,1.15733,1.15739,1.15731,1.15733,64400000.0
2006-04-06 15:56:00,1.15753,1.15798,1.15753,1.15795,60100000.0
2006-04-06 15:57:00,1.15788,1.15788,1.15776,1.15776,136200002.0
2006-04-06 15:58:00,1.15778,1.1578,1.15765,1.15777,104900002.0
2006-04-06 15:59:00,1.15776,1.15776,1.15762,1.15762,94100000.0
2006-04-06 16:00:00,1.15775,1.15781,1.15668,1.15701,71000001.0
2006-04-06 16:01:00,1.15722,1.1575,1.15722,1.1575,75000001.0
2006-04-06 16:02:00,1.15746,1.15753,1.15736,1.15748,147900000.0
2006-04-06 16:03:00,1.15748,1.15748,1.1573,1.1573,15900000.0
2006-04-06 16:04:00,1.15721,1.15731,1.15689,1.15693,77600001.0
2006-04-06 16:05:00,1.15702,1.15704,1.15677,1.15677,127100001.0
2006-04-06 16:06:00,1.15675,1.15675,1.15641,1.15647,26500000.0
2006-04-06 16:07:00,1.15646,1.15661,1.1564,1.1564,107700001.0
2006-04-06 16:08:00,1.15624,1.15624,1.15598,1.15611,153900000.0
2006-04-06 16:09:00,1.15611,1.15613,1.15596,1.15613,68999997.0
2006-04-06 16:10:00,1.15621,1.15633,1.15601,1.15633,45500000.0
2006-04-06 16:11:00,1.15637,1.15638,1.15634,1.15638,68400000.0
2006-04-06 16:12:00,1.15645,1.15652,1.15639,1.15645,69099998.0
2006-04-06 16:13:00,1.15624,1.15628,1.1559,1.1559,124300001.0
2006-04-06 16:14:00,1.15576,1.15576,1.15553,1.15553,32199999.0
2006-04-06 16:15:00,1.15557,1.15588,1.15557,1.15588,68799999.0
2006-04-06 16:16:00,1.15605,1.15605,1.1559,1.1559,62600000.0
2006-04-06 16:17:00,1.1558,1.15601,1.15576,1.15576,170000001.0
2006-04-06 16:18:00,1.15583,1.15601,1.15578,1.15601,64099998.0
2006-04-06 16:19:00,1.15617,1.15632,1.15617,1.1563,62100001.0
2006-04-06 16:20:00,1.15627,1.15632,1.15614,1.15614,119400002.0
2006-04-06 16:21:00,1.15597,1.15601,1.15592,1.15592,53400000.0
2006-04-06 16:22:00,1.15587,1.15588,1.15583,1.15588,86599998.0
2006-04-06 16:23:00,1.15593,1.15593,1.15579,1.15579,192100004.0
2006-04-06 16:24:00,1.15577,1.15579,1.15561,1.15561,75900000.0
2006-04-06 16:25:00,1.15551,1.15551,1.15534,1.1554,81399998.0
2006-04-06 16:26:00,1.1554,1.15564,1.1554,1.15559,178700002.0
2006-04-06 16:27:00,1.15563,1.15582,1.15562,1.15582,73299999.0
2006-04-06 16:28:00,1.15579,1.15584,1.15566,1.15571,93300000.0
2006-04-06 16:29:00,1.15554,1.15554,1.15534,1.15534,11100000.0
2006-04-06 16:30:00,1.15514,1.15529,1.15514,1.15528,86299999.0
2006-04-06 16:31:00,1.15528,1.15531,1.15519,1.15523,113700004.0
2006-04-06 16:32:00,1.15523,1.15535,1.15519,1.15521,212400006.0
2006-04-06 16:33:00,1.15517,1.15533,1.15517,1.15532,158500002.0
2006-04-06 16:34:00,1.15518,1.15519,1.15499,1.15499,132600000.0
2006-04-06 16:35:00,1.15504,1.15504,1.15495,1.15499,78800000.0
2006-04-06 16:36:00,1.15508,1.15563,1.15508,1.15563,100100003.0
2006-04-06 16:37:00,1.15558,1.15558,1.15545,1.15545,68300000.0
2006-04-06 16:38:00,1.15544,1.15558,1.15542,1.15542,123100001.0
2006-04-06 16:39:00,1.15543,1.1557,1.15543,1.1557,83000002.0
2006-04-06 16:40:00,1.15563,1.15575,1.15559,1.15573,87800000.0
2006-04-06 16:41:00,1.15556,1.15556,1.15532,1.15532,33300000.0
2006-04-06 16:42:00,1.15542,1.15563,1.15536,1.15563,119999999.0
2006-04-06 16:43:00,1.15586,1.15643,1.15586,1.15638,104500001.0
2006-04-06 16:44:00,1.15644,1.1565,1.15627,1.15644,125900000.0
2006-04-06 16:45:00,1.15647,1.15647,1.15602,1.15604,171299997.0
2006-04-06 16:46:00,1.15584,1.15584,1.15551,1.15551,105500003.0
2006-04-06 16:47:00,1.15534,1.15543,1.15511,1.15518,54400000.0
2006-04-06 16:48:00,1.15519,1.15546,1.15519,1.15546,69799998.0
2006-04-06 16:49:00,1.15545,1.15549,1.15531,1.15544,183699998.0
2006-04-06 16:50:00,1.15537,1.15537,1.15524,1.15527,94500000.0
2006-04-06 16:51:00,1.15534,1.15536,1.15523,1.1553,47400000.0
2006-04-06 16:52:00,1.15518,1.15525,1.15518,1.15525,15900000.0
2006-04-06 16:53:00,1.15522,1.15528,1.15501,1.15501,51799999.0
2006-04-06 16:54:00,1.15501,1.15501,1.15478,1.1548,103800000.0
2006-04-06 16:55:00,1.15488,1.15492,1.15488,1.15491,29500000.0
2006-04-06 16:56:00,1.15507,1.15528,1.15507,1.15513,185400006.0
2006-04-06 16:57:00,1.15497,1.15497,1.1548,1.1548,9600000.0
2006-04-06 16:58:00,1.15432,1.15432,1.15423,1.15423,42400000.0
2006-04-06 16:59:00,1.15372,1.15372,1.15325,1.15329,74900001.0
2006-04-06 17:00:00,1.15334,1.15338,1.15245,1.15245,159600002.0
2006-04-06 17:01:00,1.15239,1.15248,1.15239,1.15248,1600000.0
2006-04-06 17:02:00,1.15257,1.15268,1.15209,1.15209,225099997.0
2006-04-06 17:03:00,1.15217,1.15234,1.15207,1.15212,124700001.0
2006-04-06 17:04:00,1.15197,1.15212,1.15182,1.15206,96299999.0
2006-04-06 17:05:00,1.15214,1.15302,1.15214,1.153,128900003.0
2006-04-06 17:06:00,1.15287,1.15287,1.15267,1.15272,79900000.0
2006-04-06 17:07:00,1.15285,1.15302,1.15285,1.15299,109499999.0
2006-04-06 17:08:00,1.15285,1.15299,1.15278,1.15299,97100001.0
2006-04-06 17:09:00,1.15307,1.15319,1.15303,1.15303,117399999.0
2006-04-06 17:10:00,1.15293,1.15298,1.15268,1.15272,80100001.0
2006-04-06 17:11:00,1.15251,1.15251,1.15228,1.15245,79800000.0
2006-04-06 17:12:00,1.1525,1.1526,1.1525,1.1526,24900000.0
2006-04-06 17:13:00,1.15251,1.15259,1.15244,1.15256,89899999.0
2006-04-06 17:14:00,1.15246,1.15261,1.15246,1.15255,75800000.0
2006-04-06 17:15:00,1.15251,1.15268,1.15251,1.15268,73100000.0
2006-04-06 17:16:00,1.1527,1.15289,1.1527,1.15288,14200000.0
2006-04-06 17:17:00,1.15307,1.15319,1.15302,1.15302,91300000.0
2006-04-06 17:18:00,1.15292,1.15292,1.15274,1.15274,55199999.0
2006-04-06 17:19:00,1.15282,1.15286,1.15274,1.15274,94500002.0
2006-04-06 17:20:00,1.15266,1.1528,1.15265,1.1528,109700001.0
2006-04-06 17:21:00,1.15295,1.15305,1.15295,1.15305,21500000.0
2006-04-06 17:22:00,1.15317,1.15336,1.15314,1.15336,129900000.0
2006-04-06 17:23:00,1.15355,1.1537,1.15355,1.1537,89700000.0
2006-04-06 17:24:00,1.15367,1.1537,1.1535,1.15362,148000003.0
2006-04-06 17:25:00,1.15362,1.15364,1.15355,1.1536,119500000.0
2006-04-06 17:26:00,1.15363,1.15376,1.15362,1.15373,191400000.0
2006-04-06 17:27:00,1.15387,1.15406,1.15387,1.15406,64100000.0
2006-04-06 17:28:00,1.15396,1.15396,1.15381,1.15383,98600002.0
2006-04-06 17:29:00,1.15386,1.15386,1.1536,1.15377,145999997.0
2006-04-06 17:30:00,1.15376,1.15376,1.15362,1.15362,83700000.0
2006-04-06 17:31:00,1.1536,1.15365,1.1536,1.1536,35300000.0
2006-04-06 17:32:00,1.15357,1.1536,1.15355,1.1536,83100000.0
2006-04-06 17:33:00,1.1536,1.1536,1.15355,1.15355,34200001.0
2006-04-06 17:34:00,1.15356,1.15366,1.15349,1.15362,127799999.0
2006-04-06 17:35:00,1.15356,1.15366,1.15355,1.15355,220900002.0
2006-04-06 17:36:00,1.15365,1.15365,1.15355,1.15355,61700001.0
2006-04-06 17:37:00,1.15357,1.15357,1.15345,1.15345,40100000.0
2006-04-06 17:38:00,1.15346,1.15348,1.15341,1.15344,75299999.0
2006-04-06 17:39:00,1.15344,1.15344,1.15322,1.15322,102699999.0
2006-04-06 17:40:00,1.15328,1.15332,1.15312,1.15319,48900002.0
2006-04-06 17:41:00,1.15316,1.15316,1.153,1.15308,167300000.0
2006-04-06 17:42:00,1.15298,1.15298,1.15287,1.15287,90300003.0
2006-04-06 17:43:00,1.15288,1.15294,1.15269,1.15269,110600001.0
2006-04-06 17:44:00,1.15265,1.15281,1.15256,1.15281,76599998.0
2006-04-06 17:45:00,1.1528,1.15301,1.15265,1.15301,108200000.0
2006-04-06 17:46:00,1.15315,1.15316,1.15312,1.15312,113299999.0
2006-04-06 17:47:00,1.15308,1.1534,1.15308,1.15335,104800000.0
2006-04-06 17:48:00,1.15336,1.15349,1.15325,1.15325,125100000.0
2006-04-06 17:49:00,1.15316,1.15327,1.15316,1.15326,74899999.0
2006-04-06 17:50:00,1.1534,1.1534,1.15335,1.15335,26500000.0
2006-04-06 17:51:00,1.15335,1.15335,1.15315,1.15315,27699999.0
2006-04-06 17:52:00,1.15325,1.15325,1.1532,1.1532,31100000.0
2006-04-06 17:53:00,1.15317,1.15343,1.15317,1.1532,116099996.0
2006-04-06 17:54:00,1.1532,1.15325,1.15315,1.15325,59300002.0
2006-04-06 17:55:00,1.15322,1.15339,1.15322,1.15332,67600000.0
2006-04-06 17:56:00,1.15331,1.15331,1.15324,1.1533,154599997.0
2006-04-06 17:57:00,1.15333,1.15339,1.15325,1.1533,42500000.0
2006-04-06 17:58:00,1.15329,1.15334,1.15314,1.15315,112900001.0
2006-04-06 17:59:00,1.15312,1.1533,1.15312,1.15315,66300000.0
2006-04-06 18:00:00,1.15317,1.15329,1.15297,1.15297,49300001.0
2006-04-06 18:01:00,1.15293,1.15317,1.15293,1.15307,572600001.0
2006-04-06 18:02:00,1.15312,1.15316,1.15301,1.15308,853000004.0
2006-04-06 18:03:00,1.1531,1.15334,1.1531,1.15334,895400002.0
2006-04-06 18:04:00,1.15338,1.15338,1.15323,1.15328,738300006.0
2006-04-06 18:05:00,1.15331,1.15331,1.15305,1.15313,933800004.0
2006-04-06 18:06:00,1.15307,1.15307,1.15292,1.15307,639099998.0
2006-04-06 18:07:00,1.15312,1.15323,1.15308,1.1531,1147900000.0
2006-04-06 18:08:00,1.15312,1.15325,1.15308,1.15319,1104700006.0
2006-04-06 18:09:00,1.15324,1.1534,1.15322,1.15322,374900004.0
2006-04-06 18:10:00,1.15328,1.15336,1.1531,1.15315,746700004.0
2006-04-06 18:11:00,1.15328,1.15336,1.15322,1.1533,701400005.0
2006-04-06 18:12:00,1.15325,1.15325,1.15317,1.15317,56600000.0
2006-04-06 18:13:00,1.15319,1.15319,1.15312,1.15317,310299998.0
2006-04-06 18:14:00,1.15315,1.15315,1.15302,1.1531,601900005.0
2006-04-06 18:15:00,1.15305,1.15315,1.153,1.15302,641500007.0
2006-04-06 18:16:00,1.1531,1.15332,1.1531,1.15312,426700003.0
2006-04-06 18:17:00,1.15305,1.15312,1.15298,1.1531,796200009.0
2006-04-06 18:18:00,1.15315,1.1534,1.15315,1.15336,576700003.0
2006-04-06 18:19:00,1.15347,1.15352,1.15341,1.1535,218699999.0
2006-04-06 18:20:00,1.15359,1.15372,1.15355,1.15363,578999998.0
2006-04-06 18:21:00,1.15375,1.15388,1.15375,1.15387,133500003.0
2006-04-06 18:22:00,1.1539,1.1539,1.15333,1.15358,286400001.0
2006-04-06 18:23:00,1.15353,1.15354,1.15341,1.15341,250699997.0
2006-04-06 18:24:00,1.15342,1.1536,1.15339,1.15346,629499999.0
2006-04-06 18:25:00,1.15344,1.15349,1.15335,1.15342,514399999.0
2006-04-06 18:26:00,1.15343,1.15352,1.15337,1.15345,844000005.0
2006-04-06 18:27:00,1.1535,1.1535,1.15345,1.15347,668500008.0
2006-04-06 18:28:00,1.15347,1.15356,1.15343,1.1535,339400002.0
2006-04-06 18:29:00,1.15351,1.15359,1.15351,1.15359,347600000.0
2006-04-06 18:30:00,1.15354,1.15357,1.15332,1.15332,1052200001.0
2006-04-06 18:31:00,1.15332,1.15342,1.15328,1.15338,667100000.0
2006-04-06 18:32:00,1.15338,1.15347,1.1533,1.1534,448400006.0
2006-04-06 18:33:00,1.1534,1.15348,1.15335,1.15342,451499999.0
2006-04-06 18:34:00,1.15341,1.15353,1.15337,1.15347,277900000.0
2006-04-06 18:35:00,1.15348,1.15353,1.15342,1.15342,539199998.0
2006-04-06 18:36:00,1.1534,1.15342,1.15332,1.15333,418499999.0
2006-04-06 18:37:00,1.15332,1.1534,1.15332,1.15333,143200002.0
2006-04-06 18:38:00,1.15338,1.15352,1.15338,1.1535,184899999.0
2006-04-06 18:39:00,1.1535,1.15352,1.15345,1.1535,151800000.0
2006-04-06 18:40:00,1.1535,1.15355,1.15345,1.1535,798800000.0
2006-04-06 18:41:00,1.1535,1.15358,1.15345,1.15345,335100000.0
2006-04-06 18:42:00,1.15346,1.15362,1.15337,1.15362,546599998.0
2006-04-06 18:43:00,1.15357,1.15357,1.15299,1.15299,542999999.0
2006-04-06 18:44:00,1.15301,1.15315,1.15298,1.15309,228399998.0
2006-04-06 18:45:00,1.15317,1.1532,1.15306,1.15307,387600000.0
2006-04-06 18:46:00,1.15309,1.15332,1.15309,1.15327,232300004.0
2006-04-06 18:47:00,1.15325,1.15326,1.15318,1.15318,78200002.0
2006-04-06 18:48:00,1.1532,1.15325,1.1532,1.15325,143199999.0
2006-04-06 18:49:00,1.15328,1.15342,1.15325,1.15342,82400000.0
2006-04-06 18:50:00,1.1534,1.15345,1.15335,1.15345,93100000.0
2006-04-06 18:51:00,1.15341,1.15353,1.15341,1.15349,97499998.0
2006-04-06 18:52:00,1.15349,1.15349,1.15338,1.15342,182899999.0
2006-04-06 18:53:00,1.15338,1.15338,1.15318,1.15318,699300007.0
2006-04-06 18:54:00,1.15316,1.15323,1.15315,1.15323,157000001.0
2006-04-06 18:55:00,1.15325,1.1533,1.15322,1.15327,523000002.0
2006-04-06 18:56:00,1.15327,1.15327,1.15318,1.15318,166300000.0
2006-04-06 18:57:00,1.15318,1.15323,1.15314,1.15316,315800000.0
2006-04-06 18:58:00,1.15319,1.15322,1.1531,1.1531,147600003.0
2006-04-06 18:59:00,1.15309,1.15316,1.15294,1.15294,501699999.0
2006-04-06 19:00:00,1.15297,1.15307,1.15295,1.15297,273999999.0
2006-04-06 19:01:00,1.1529,1.15297,1.1529,1.15295,90500000.0
2006-04-06 19:02:00,1.15295,1.153,1.15291,1.153,196600001.0
2006-04-06 19:03:00,1.15298,1.15299,1.15285,1.15285,424599997.0
2006-04-06 19:04:00,1.15292,1.15306,1.15285,1.15293,293799999.0
2006-04-06 19:05:00,1.15297,1.15307,1.15297,1.15299,418000004.0
2006-04-06 19:06:00,1.15304,1.15316,1.15302,1.15314,488400002.0
2006-04-06 19:07:00,1.1532,1.15332,1.1532,1.15332,201300001.0
2006-04-06 19:08:00,1.15331,1.15332,1.15318,1.15331,581900003.0
2006-04-06 19:09:00,1.15322,1.15328,1.15309,1.15309,476799999.0
2006-04-06 19:10:00,1.15315,1.15325,1.15315,1.15315,67899999.0
2006-04-06 19:11:00,1.1531,1.1531,1.15292,1.15298,315000003.0
2006-04-06 19:12:00,1.153,1.1531,1.15297,1.15303,202100002.0
2006-04-06 19:13:00,1.15302,1.15304,1.15288,1.15288,95499998.0
2006-04-06 19:14:00,1.15282,1.15299,1.15278,1.15278,300400003.0
2006-04-06 19:15:00,1.15273,1.15285,1.15271,1.15285,291499998.0
2006-04-06 19:16:00,1.15292,1.153,1.15291,1.15291,326099999.0
2006-04-06 19:17:00,1.15291,1.15291,1.15266,1.15266,299199999.0
2006-04-06 19:18:00,1.15259,1.15259,1.15227,1.1523,587000003.0
2006-04-06 19:19:00,1.1523,1.15246,1.15222,1.15229,176100002.0
2006-04-06 19:20:00,1.15233,1.1526,1.15222,1.15222,231900000.0
2006-04-06 19:21:00,1.1522,1.15222,1.15205,1.15208,96399999.0
2006-04-06 19:22:00,1.15207,1.15207,1.15196,1.15207,158500002.0
2006-04-06 19:23:00,1.15209,1.1522,1.15209,1.15212,144199996.0
2006-04-06 19:24:00,1.15212,1.15215,1.15207,1.15212,129300001.0
2006-04-06 19:25:00,1.15212,1.15217,1.15212,1.15212,86900002.0
2006-04-06 19:26:00,1.15212,1.15228,1.1521,1.15215,95100003.0
2006-04-06 19:27:00,1.15222,1.15232,1.15217,1.15218,452299998.0
2006-04-06 19:28:00,1.15218,1.15218,1.15201,1.15201,143300002.0
2006-04-06 19:29:00,1.15204,1.15216,1.15204,1.15216,43600000.0
2006-04-06 19:30:00,1.15222,1.15222,1.15203,1.15206,175599999.0
2006-04-06 19:31:00,1.15205,1.1521,1.15205,1.1521,64300000.0
2006-04-06 19:32:00,1.15208,1.15212,1.15206,1.15206,58800000.0
2006-04-06 19:33:00,1.152,1.15207,1.15199,1.152,356899999.0
2006-04-06 19:34:00,1.152,1.15205,1.152,1.15205,50700000.0
2006-04-06 19:35:00,1.15207,1.15208,1.15207,1.15208,48699999.0
2006-04-06 19:36:00,1.1521,1.1522,1.15202,1.15202,222700000.0
2006-04-06 19:37:00,1.15215,1.15215,1.15202,1.1521,482100000.0
2006-04-06 19:38:00,1.15206,1.15215,1.15198,1.152,105800000.0
2006-04-06 19:39:00,1.15199,1.1521,1.15194,1.15203,436000004.0
2006-04-06 19:40:00,1.1521,1.15214,1.15206,1.1521,203200003.0
2006-04-06 19:41:00,1.15206,1.15209,1.15205,1.15209,203600002.0
2006-04-06 19:42:00,1.1521,1.1522,1.1521,1.1522,242700002.0
2006-04-06 19:43:00,1.15226,1.15226,1.15208,1.1521,102000000.0
2006-04-06 19:44:00,1.15213,1.15215,1.15207,1.15207,146100003.0
2006-04-06 19:45:00,1.15213,1.15218,1.15213,1.15213,41200000.0
2006-04-06 19:46:00,1.15215,1.15232,1.15215,1.15223,117299998.0
2006-04-06 19:47:00,1.15227,1.15233,1.15227,1.15233,6400000.0
2006-04-06 19:48:00,1.15255,1.15265,1.15255,1.15265,13300000.0
2006-04-06 19:49:00,1.1528,1.15289,1.15265,1.15265,134500001.0
2006-04-06 19:50:00,1.15265,1.15271,1.15265,1.1527,76300001.0
2006-04-06 19:51:00,1.15267,1.1527,1.15267,1.1527,69500000.0
2006-04-06 19:52:00,1.15275,1.15292,1.15275,1.15278,54699999.0
2006-04-06 19:53:00,1.15277,1.15277,1.15262,1.15263,160299999.0
2006-04-06 19:54:00,1.1526,1.1526,1.15245,1.15248,78399999.0
2006-04-06 19:55:00,1.15263,1.15266,1.15252,1.15252,43700000.0
2006-04-06 19:56:00,1.15268,1.15268,1.15255,1.15255,284800003.0
2006-04-06 19:57:00,1.15255,1.1526,1.15255,1.1526,228700000.0
2006-04-06 19:58:00,1.15264,1.15303,1.15264,1.15303,125799998.0
2006-04-06 19:59:00,1.1531,1.1531,1.15298,1.15305,146599999.0
2006-04-06 20:00:00,1.1531,1.15318,1.1531,1.15318,108799998.0
2006-04-06 20:01:00,1.15313,1.15318,1.15312,1.15312,49000000.0
2006-04-06 20:02:00,1.15312,1.15318,1.15307,1.15312,120200000.0
2006-04-06 20:03:00,1.15315,1.15325,1.1531,1.15316,465500003.0
2006-04-06 20:04:00,1.15325,1.15325,1.15318,1.15318,217900003.0
2006-04-06 20:05:00,1.15318,1.15324,1.15297,1.15297,130199999.0
2006-04-06 20:06:00,1.15302,1.15309,1.15302,1.15303,143299999.0
2006-04-06 20:07:00,1.15297,1.15297,1.15265,1.15265,247200002.0
2006-04-06 20:08:00,1.15257,1.15257,1.15228,1.15228,427200005.0
2006-04-06 20:09:00,1.15218,1.15229,1.15211,1.15218,185400000.0
2006-04-06 20:10:00,1.15219,1.15244,1.15217,1.15243,112600002.0
2006-04-06 20:11:00,1.15246,1.15257,1.15246,1.15257,274600003.0
2006-04-06 20:12:00,1.1526,1.15265,1.15258,1.1526,712799994.0
2006-04-06 20:13:00,1.15261,1.15261,1.15247,1.15247,218000001.0
2006-04-06 20:14:00,1.1524,1.1525,1.1524,1.15245,188100000.0
2006-04-06 20:15:00,1.1525,1.15252,1.1524,1.15245,500500009.0
2006-04-06 20:16:00,1.15247,1.15268,1.15247,1.15264,664190006.0
2006-04-06 20:17:00,1.15281,1.15305,1.15279,1.15291,336500000.0
2006-04-06 20:18:00,1.15288,1.15288,1.15259,1.15271,118100000.0
2006-04-06 20:19:00,1.1527,1.15277,1.1527,1.15274,181299996.0
2006-04-06 20:20:00,1.15274,1.15284,1.15273,1.15279,213900000.0
2006-04-06 20:21:00,1.1528,1.15285,1.15275,1.15278,371400003.0
2006-04-06 20:22:00,1.15284,1.15292,1.15277,1.15283,485999996.0
2006-04-06 20:23:00,1.15287,1.15293,1.15278,1.15283,635300001.0
2006-04-06 20:24:00,1.15289,1.15304,1.15282,1.15282,349499996.0
2006-04-06 20:25:00,1.1529,1.15302,1.1529,1.15302,157700002.0
2006-04-06 20:26:00,1.15305,1.15305,1.15302,1.15302,202200003.0
2006-04-06 20:27:00,1.153,1.1531,1.15298,1.15303,204100004.0
2006-04-06 20:28:00,1.15305,1.15326,1.15305,1.15316,657999999.0
2006-04-06 20:29:00,1.15318,1.1533,1.15315,1.15316,427500000.0
2006-04-06 20:30:00,1.15312,1.1532,1.1531,1.15313,281899998.0
2006-04-06 20:31:00,1.15319,1.1533,1.15308,1.15308,425599999.0
2006-04-06 20:32:00,1.15302,1.15317,1.15302,1.15317,288399999.0
2006-04-06 20:33:00,1.15312,1.15312,1.15294,1.15294,294800001.0
2006-04-06 20:34:00,1.1529,1.15298,1.1529,1.15298,115200000.0
2006-04-06 20:35:00,1.15303,1.15317,1.15303,1.15311,169499999.0
2006-04-06 20:36:00,1.15308,1.15308,1.15294,1.15302,319400000.0
2006-04-06 20:37:00,1.15303,1.15314,1.15303,1.15305,323800001.0
2006-04-06 20:38:00,1.15306,1.15312,1.153,1.15303,298299997.0
2006-04-06 20:39:00,1.153,1.15313,1.15296,1.15313,457099999.0
2006-04-06 20:40:00,1.15313,1.15316,1.15295,1.15311,335100002.0
2006-04-06 20:41:00,1.15324,1.15336,1.15322,1.15332,405500003.0
2006-04-06 20:42:00,1.15325,1.15344,1.15325,1.15335,269099999.0
2006-04-06 20:43:00,1.15337,1.15342,1.15332,1.15338,162999998.0
2006-04-06 20:44:00,1.15347,1.15352,1.15328,1.15335,133500002.0
2006-04-06 20:45:00,1.1533,1.1533,1.15312,1.15312,207500002.0
2006-04-06 20:46:00,1.15315,1.1532,1.15306,1.15309,139600002.0
2006-04-06 20:47:00,1.15302,1.15302,1.15284,1.153,125500002.0
2006-04-06 20:48:00,1.15307,1.15313,1.15304,1.15313,84099998.0
2006-04-06 20:49:00,1.15319,1.15338,1.15319,1.15327,304799999.0
2006-04-06 20:50:00,1.15316,1.15316,1.153,1.15302,164100000.0
2006-04-06 20:51:00,1.15296,1.15296,1.15253,1.15253,141200000.0
2006-04-06 20:52:00,1.15252,1.15262,1.15252,1.15262,65000000.0
2006-04-06 20:53:00,1.15262,1.15279,1.15258,1.15258,263799996.0
2006-04-06 20:54:00,1.15262,1.15276,1.15257,1.15265,508900007.0
2006-04-06 20:55:00,1.15277,1.15294,1.15274,1.15274,224500003.0
2006-04-06 20:56:00,1.15272,1.15285,1.15267,1.15285,642700001.0
2006-04-06 20:57:00,1.15281,1.15287,1.15275,1.15287,364100000.0
2006-04-06 20:58:00,1.15287,1.15292,1.15285,1.15287,299800005.0
2006-04-06 20:59:00,1.15288,1.15351,1.15288,1.15351,349200003.0
2006-04-06 21:00:00,1.15349,1.15349,1.15312,1.15312,961000007.0
2006-04-06 21:01:00,1.15308,1.15313,1.15288,1.15288,633299998.0
2006-04-06 21:02:00,1.15275,1.15277,1.15247,1.15247,208700001.0
2006-04-06 21:03:00,1.1526,1.15268,1.15256,1.15256,615300005.0
2006-04-06 21:04:00,1.15258,1.15273,1.15253,1.15273,651000000.0
2006-04-06 21:05:00,1.15277,1.15288,1.1527,1.15283,838800001.0
2006-04-06 21:06:00,1.15295,1.15308,1.15294,1.15306,161800001.0
2006-04-06 21:07:00,1.15307,1.1531,1.15289,1.15293,601600002.0
2006-04-06 21:08:00,1.15289,1.15304,1.15289,1.15304,260699998.0
2006-04-06 21:09:00,1.15298,1.15307,1.15297,1.15305,88800002.0
2006-04-06 21:10:00,1.15309,1.15315,1.15302,1.15302,404200000.0
2006-04-06 21:11:00,1.153,1.15302,1.15295,1.15295,361500003.0
2006-04-06 21:12:00,1.15298,1.15299,1.15286,1.15287,406900001.0
2006-04-06 21:13:00,1.1529,1.1529,1.15282,1.15282,482199997.0
2006-04-06 21:14:00,1.15288,1.15288,1.15277,1.15278,184200000.0
2006-04-06 21:15:00,1.15278,1.15294,1.15278,1.15293,182299995.0
2006-04-06 21:16:00,1.15291,1.15295,1.15281,1.15281,125700002.0
2006-04-06 21:17:00,1.15287,1.15293,1.15285,1.15293,63900000.0
2006-04-06 21:18:00,1.153,1.15305,1.15295,1.153,131400002.0
2006-04-06 21:19:00,1.15295,1.153,1.15295,1.15295,144000001.0
2006-04-06 21:20:00,1.15295,1.15295,1.15295,1.15295,77500001.0
2006-04-06 21:21:00,1.15297,1.15309,1.15296,1.15296,98200000.0
2006-04-06 21:22:00,1.15297,1.15303,1.15297,1.15303,60299998.0
2006-04-06 21:23:00,1.15312,1.15328,1.15312,1.15328,29300000.0
2006-04-06 21:24:00,1.15327,1.15327,1.1531,1.15322,104800001.0
2006-04-06 21:25:00,1.15336,1.15345,1.15334,1.15334,65400002.0
2006-04-06 21:26:00,1.15331,1.1534,1.15331,1.1534,97900002.0
2006-04-06 21:27:00,1.1534,1.1534,1.15338,1.1534,169700003.0
2006-04-06 21:28:00,1.15336,1.15336,1.15321,1.15323,310700000.0
2006-04-06 21:29:00,1.15318,1.15318,1.15305,1.15305,193800002.0
2006-04-06 21:30:00,1.1531,1.1531,1.15305,1.1531,109700002.0
2006-04-06 21:31:00,1.15317,1.15326,1.15311,1.15313,123800001.0
2006-04-06 21:32:00,1.15324,1.15337,1.15319,1.15324,160500000.0
2006-04-06 21:33:00,1.1533,1.15346,1.1533,1.15343,192199999.0
2006-04-06 21:34:00,1.15348,1.15355,1.15346,1.15352,41800001.0
2006-04-06 21:35:00,1.1535,1.15353,1.1535,1.1535,77600000.0
2006-04-06 21:36:00,1.15345,1.15345,1.15337,1.15337,81400000.0
2006-04-06 21:37:00,1.15343,1.15343,1.15322,1.15322,16800000.0
2006-04-06 21:38:00,1.1532,1.15325,1.1532,1.1532,153400001.0
2006-04-06 21:39:00,1.1532,1.1532,1.15315,1.1532,318400000.0
2006-04-06 21:40:00,1.1532,1.1532,1.15312,1.15315,205399999.0
2006-04-06 21:41:00,1.15313,1.15318,1.15308,1.15318,52600000.0
2006-04-06 21:42:00,1.15316,1.15319,1.15311,1.15319,135700003.0
2006-04-06 21:43:00,1.15321,1.15328,1.15321,1.15322,67600000.0
2006-04-06 21:44:00,1.15324,1.15324,1.15313,1.1532,53800000.0
2006-04-06 21:45:00,1.1532,1.15325,1.15313,1.15313,160600002.0
2006-04-06 21:46:00,1.15314,1.15325,1.15314,1.15317,223799998.0
2006-04-06 21:47:00,1.15315,1.1532,1.15315,1.15318,170700000.0
2006-04-06 21:48:00,1.15318,1.15318,1.15309,1.15311,143000005.0
2006-04-06 21:49:00,1.15305,1.15315,1.15302,1.15308,35200000.0
2006-04-06 21:50:00,1.15305,1.1531,1.15305,1.1531,76499999.0
2006-04-06 21:51:00,1.1531,1.1531,1.15302,1.15302,69400000.0
2006-04-06 21:52:00,1.15302,1.1531,1.15302,1.1531,68499999.0
2006-04-06 21:53:00,1.1531,1.1531,1.1531,1.1531,167699999.0
2006-04-06 21:54:00,1.15311,1.1532,1.1531,1.15315,237899999.0
2006-04-06 21:55:00,1.1532,1.1532,1.15318,1.1532,29100000.0
2006-04-06 21:56:00,1.15318,1.1532,1.15314,1.1532,63100001.0
2006-04-06 21:57:00,1.15313,1.15321,1.15312,1.15321,43200000.0
2006-04-06 21:58:00,1.15303,1.15309,1.15303,1.15303,49599999.0
2006-04-06 21:59:00,1.15293,1.15316,1.15293,1.15316,192700002.0
2006-04-06 22:00:00,1.15316,1.15316,1.15292,1.15295,173900002.0
2006-04-06 22:01:00,1.15298,1.153,1.15297,1.15297,146700000.0
2006-04-06 22:02:00,1.15295,1.15305,1.15295,1.15295,489100003.0
2006-04-06 22:03:00,1.15295,1.153,1.15295,1.153,246300003.0
2006-04-06 22:04:00,1.15305,1.15305,1.15295,1.153,150700002.0
2006-04-06 22:05:00,1.153,1.15305,1.15295,1.15295,85799999.0
2006-04-06 22:06:00,1.15295,1.15305,1.15295,1.153,155700002.0
2006-04-06 22:07:00,1.15305,1.15305,1.15295,1.15305,96399998.0
2006-04-06 22:08:00,1.15303,1.15305,1.153,1.153,203599999.0
2006-04-06 22:09:00,1.15295,1.15305,1.15295,1.15305,179200002.0
2006-04-06 22:10:00,1.15305,1.15305,1.153,1.153,66400001.0
2006-04-06 22:11:00,1.153,1.153,1.153,1.153,66199999.0
2006-04-06 22:12:00,1.153,1.15305,1.153,1.153,83600000.0
2006-04-06 22:13:00,1.153,1.15305,1.153,1.153,60599999.0
2006-04-06 22:14:00,1.15309,1.15324,1.15307,1.15307,51000001.0
2006-04-06 22:15:00,1.15307,1.15307,1.153,1.15305,164100000.0
2006-04-06 22:16:00,1.15306,1.15316,1.15302,1.15316,117500000.0
2006-04-06 22:17:00,1.15309,1.15309,1.153,1.15308,50400001.0
2006-04-06 22:18:00,1.15305,1.15305,1.153,1.153,116300001.0
2006-04-06 22:19:00,1.15295,1.15305,1.15293,1.15293,18500000.0
2006-04-06 22:20:00,1.1529,1.15295,1.1529,1.15295,114400004.0
2006-04-06 22:21:00,1.15295,1.15295,1.15285,1.15285,207200002.0
2006-04-06 22:22:00,1.15282,1.1529,1.15276,1.15276,92800000.0
2006-04-06 22:23:00,1.1528,1.1528,1.1528,1.1528,72499998.0
2006-04-06 22:24:00,1.1528,1.15285,1.1528,1.15285,106300000.0
2006-04-06 22:25:00,1.15285,1.15285,1.15275,1.15275,34400000.0
2006-04-06 22:26:00,1.1528,1.15285,1.1528,1.15285,28300000.0
2006-04-06 22:27:00,1.1528,1.15285,1.1528,1.1528,287400004.0
2006-04-06 22:28:00,1.15264,1.15264,1.15264,1.15264,29000000.0
2006-04-06 22:29:00,1.1525,1.15255,1.15245,1.15245,236900000.0
2006-04-06 22:30:00,1.15244,1.15244,1.15232,1.15237,49100001.0
2006-04-06 22:31:00,1.15238,1.1524,1.1523,1.15235,89200001.0
2006-04-06 22:32:00,1.15235,1.1524,1.1523,1.15233,79700001.0
2006-04-06 22:33:00,1.15233,1.15239,1.15232,1.15232,141599998.0
2006-04-06 22:34:00,1.15222,1.15241,1.15221,1.15224,350200000.0
2006-04-06 22:35:00,1.15225,1.15225,1.1522,1.1522,121500001.0
2006-04-06 22:36:00,1.15213,1.15213,1.15193,1.15203,126900000.0
2006-04-06 22:37:00,1.1521,1.15225,1.1521,1.15218,168600000.0
2006-04-06 22:38:00,1.15228,1.15242,1.15227,1.15238,169900004.0
2006-04-06 22:39:00,1.15239,1.15239,1.15209,1.15209,157799999.0
2006-04-06 22:40:00,1.15209,1.15222,1.15209,1.15219,79900001.0
2006-04-06 22:41:00,1.15212,1.15212,1.15202,1.15202,57200000.0
2006-04-06 22:42:00,1.15217,1.15217,1.15204,1.15206,129400000.0
2006-04-06 22:43:00,1.15205,1.15215,1.152,1.1521,348100003.0
2006-04-06 22:44:00,1.1521,1.15213,1.15201,1.15203,173800001.0
2006-04-06 22:45:00,1.15205,1.1521,1.15205,1.1521,3200000.0
2006-04-06 22:46:00,1.15212,1.15212,1.152,1.1521,73900000.0
2006-04-06 22:47:00,1.15205,1.15205,1.152,1.152,66099998.0
2006-04-06 22:48:00,1.1521,1.15216,1.1521,1.15215,96900001.0
2006-04-06 22:49:00,1.15224,1.1523,1.15224,1.15225,87000002.0
2006-04-06 22:50:00,1.15228,1.1523,1.15222,1.15223,23200000.0
2006-04-06 22:51:00,1.15237,1.15241,1.1523,1.15241,45099999.0
2006-04-06 22:52:00,1.15235,1.15248,1.15235,1.15239,179200000.0
2006-04-06 22:53:00,1.15242,1.15251,1.15233,1.15237,116600002.0
2006-04-06 22:54:00,1.15235,1.1524,1.15235,1.15235,124100001.0
2006-04-06 22:55:00,1.1524,1.15245,1.1523,1.15235,304200002.0
2006-04-06 22:56:00,1.15235,1.15235,1.1523,1.1523,31800000.0
2006-04-06 22:57:00,1.1523,1.15235,1.1523,1.1523,136200003.0
2006-04-06 22:58:00,1.1524,1.1524,1.1523,1.1524,118900001.0
2006-04-06 22:59:00,1.15235,1.15235,1.15205,1.15215,59900000.0
2006-04-06 23:00:00,1.1521,1.15215,1.1521,1.15215,3200000.0
2006-04-06 23:01:00,1.15291,1.15325,1.15291,1.15318,109900002.0
2006-04-06 23:02:00,1.15317,1.15317,1.15255,1.15264,74900000.0
2006-04-06 23:03:00,1.1526,1.15277,1.15216,1.15216,127600004.0
2006-04-06 23:04:00,1.15218,1.15282,1.15218,1.15282,34900000.0
2006-04-06 23:05:00,1.15258,1.15301,1.15241,1.1529,115699999.0
2006-04-06 23:06:00,1.15292,1.15293,1.15243,1.15275,136299997.0
2006-04-06 23:07:00,1.15285,1.15285,1.15251,1.15274,70599999.0
2006-04-06 23:08:00,1.15278,1.15283,1.15259,1.15267,141000000.0
2006-04-06 23:09:00,1.15292,1.15293,1.15259,1.15272,108400000.0
2006-04-06 23:10:00,1.15295,1.15295,1.15244,1.15249,52700001.0
2006-04-06 23:11:00,1.15272,1.15274,1.15251,1.15255,105699999.0
2006-04-06 23:12:00,1.15244,1.1528,1.15242,1.1528,132500000.0
2006-04-06 23:13:00,1.15282,1.15282,1.15248,1.15262,92300000.0
2006-04-06 23:14:00,1.1524,1.15255,1.15225,1.15255,76100000.0
2006-04-06 23:15:00,1.15261,1.15271,1.15247,1.15264,74300000.0
2006-04-06 23:16:00,1.15262,1.15265,1.15248,1.15253,94599999.0
2006-04-06 23:17:00,1.15243,1.15271,1.15241,1.15258,147199999.0
2006-04-06 23:18:00,1.15292,1.15293,1.15241,1.15245,101700000.0
2006-04-06 23:19:00,1.15257,1.1527,1.15239,1.15247,95800001.0
2006-04-06 23:20:00,1.15235,1.15265,1.15235,1.1525,147199999.0
2006-04-06 23:21:00,1.15255,1.15264,1.15216,1.15235,153499999.0
2006-04-06 23:22:00,1.15287,1.1531,1.15253,1.15286,234100003.0
2006-04-06 23:23:00,1.15272,1.15293,1.15267,1.15276,132999999.0
2006-04-06 23:24:00,1.15282,1.15283,1.15247,1.15256,137699998.0
2006-04-06 23:25:00,1.15275,1.15275,1.1525,1.15257,128100002.0
2006-04-06 23:26:00,1.15277,1.1528,1.15256,1.15262,117099998.0
2006-04-06 23:27:00,1.1526,1.1527,1.15247,1.15247,85300001.0
2006-04-06 23:28:00,1.1527,1.15279,1.1524,1.1527,92400001.0
2006-04-06 23:29:00,1.15282,1.15288,1.15256,1.15263,138200002.0
2006-04-06 23:30:00,1.15275,1.15279,1.15254,1.15261,89699999.0
2006-04-06 23:31:00,1.15262,1.15275,1.15235,1.15263,115799999.0
2006-04-06 23:32:00,1.15266,1.15284,1.15251,1.15272,92600000.0
2006-04-06 23:33:00,1.15225,1.15262,1.15225,1.15256,96200001.0
2006-04-06 23:34:00,1.15238,1.15289,1.15229,1.1527,121100000.0
2006-04-06 23:35:00,1.15255,1.15272,1.15237,1.1524,152200002.0
2006-04-06 23:36:00,1.15247,1.1526,1.15236,1.15252,108600000.0
2006-04-06 23:37:00,1.15241,1.15268,1.15241,1.15242,82999998.0
2006-04-06 23:38:00,1.15249,1.15272,1.15249,1.15257,82500000.0
2006-04-06 23:39:00,1.15235,1.15279,1.15226,1.15262,125400001.0
2006-04-06 23:40:00,1.1525,1.1529,1.15249,1.15272,99699999.0
2006-04-06 23:41:00,1.15277,1.15285,1.15252,1.15252,100999999.0
2006-04-06 23:42:00,1.1525,1.15276,1.15241,1.15244,129399999.0
2006-04-06 23:43:00,1.15238,1.153,1.15238,1.15291,78099998.0
2006-04-06 23:44:00,1.15276,1.15292,1.15268,1.15279,122600000.0
2006-04-06 23:45:00,1.153,1.15305,1.1527,1.15278,95100001.0
2006-04-06 23:46:00,1.15312,1.15333,1.15265,1.15333,131100001.0
2006-04-06 23:47:00,1.15328,1.15328,1.15291,1.153,68100000.0
2006-04-06 23:48:00,1.15291,1.15314,1.15276,1.15294,90600003.0
2006-04-06 23:49:00,1.15305,1.1532,1.15274,1.15279,57999999.0
2006-04-06 23:50:00,1.15278,1.15319,1.15278,1.15292,156300001.0
2006-04-06 23:51:00,1.1529,1.15297,1.15272,1.15272,150100001.0
2006-04-06 23:52:00,1.15279,1.15321,1.15279,1.15306,82899999.0
2006-04-06 23:53:00,1.15288,1.15343,1.15284,1.15317,113899998.0
2006-04-06 23:54:00,1.15303,1.15323,1.15295,1.15318,86800001.0
2006-04-06 23:55:00,1.1531,1.15323,1.1531,1.15323,85800000.0
2006-04-06 23:56:00,1.15309,1.15311,1.15292,1.1531,81999999.0
2006-04-06 23:57:00,1.15313,1.15322,1.15304,1.15304,122400000.0
2006-04-06 23:58:00,1.15288,1.15343,1.15277,1.15342,90399999.0
2006-04-06 23:59:00,1.15345,1.15365,1.15286,1.15291,35200000.0
2006-04-07 00:00:00,1.15318,1.15355,1.15301,1.1533,143799999.0
2006-04-07 00:01:00,1.15332,1.15347,1.15296,1.15326,111600002.0
2006-04-07 00:02:00,1.15256,1.1534,1.15256,1.1534,36100000.0
2006-04-07 00:03:00,1.15323,1.15323,1.15317,1.15317,63199998.0
2006-04-07 00:04:00,1.1531,1.15334,1.1531,1.15315,151100001.0
2006-04-07 00:05:00,1.15303,1.15322,1.15303,1.15322,63900000.0
2006-04-07 00:06:00,1.15323,1.15329,1.15322,1.15323,74900002.0
2006-04-07 00:07:00,1.15324,1.15324,1.15321,1.15321,15500000.0
2006-04-07 00:08:00,1.15332,1.15332,1.15325,1.15332,68000000.0
2006-04-07 00:09:00,1.1533,1.15335,1.15325,1.15335,119100000.0
2006-04-07 00:10:00,1.15327,1.15332,1.15323,1.15332,19100000.0
2006-04-07 00:11:00,1.1533,1.1533,1.15325,1.1533,31000000.0
2006-04-07 00:12:00,1.15335,1.15335,1.15325,1.1533,99599997.0
2006-04-07 00:13:00,1.1533,1.15335,1.15327,1.15335,43100002.0
2006-04-07 00:14:00,1.15328,1.15335,1.15325,1.1533,114600002.0
2006-04-07 00:15:00,1.1533,1.15338,1.15325,1.15328,143600001.0
2006-04-07 00:16:00,1.15327,1.15327,1.15322,1.15325,26300000.0
2006-04-07 00:17:00,1.15332,1.15332,1.15332,1.15332,3200000.0
2006-04-07 00:18:00,1.15335,1.15335,1.15327,1.1533,48500000.0
2006-04-07 00:19:00,1.15346,1.1538,1.15346,1.15377,83700002.0
2006-04-07 00:20:00,1.15368,1.15368,1.15353,1.15353,70200001.0
2006-04-07 00:21:00,1.1535,1.15355,1.15345,1.15355,103000001.0
2006-04-07 00:22:00,1.15359,1.15364,1.15356,1.15364,28499999.0
2006-04-07 00:23:00,1.1537,1.15375,1.15365,1.15375,169499998.0
2006-04-07 00:24:00,1.15375,1.15375,1.15365,1.1537,45699999.0
2006-04-07 00:25:00,1.15367,1.15375,1.15363,1.1537,90299997.0
2006-04-07 00:26:00,1.15368,1.15373,1.1536,1.15373,72100001.0
2006-04-07 00:27:00,1.15368,1.15368,1.15359,1.15362,85199999.0
2006-04-07 00:28:00,1.15358,1.15358,1.15345,1.15345,70600001.0
2006-04-07 00:29:00,1.15338,1.1535,1.15338,1.15343,54700000.0
2006-04-07 00:30:00,1.15339,1.15339,1.15327,1.15327,47199999.0
2006-04-07 00:31:00,1.1533,1.15335,1.15325,1.15325,75800000.0
2006-04-07 00:32:00,1.1533,1.1533,1.1533,1.1533,21500000.0
2006-04-07 00:33:00,1.15328,1.1533,1.15328,1.1533,11100000.0
2006-04-07 00:34:00,1.15335,1.15338,1.15322,1.15338,89300000.0
2006-04-07 00:35:00,1.15336,1.15336,1.15336,1.15336,31200000.0
2006-04-07 00:36:00,1.15333,1.15345,1.15332,1.15332,71400000.0
2006-04-07 00:37:00,1.15335,1.15338,1.15335,1.15338,44600000.0
2006-04-07 00:38:00,1.15327,1.15334,1.15327,1.1533,127799998.0
2006-04-07 00:39:00,1.15325,1.15325,1.15322,1.15322,38599998.0
2006-04-07 00:40:00,1.15327,1.15332,1.15327,1.1533,76700002.0
2006-04-07 00:41:00,1.15326,1.1533,1.15311,1.15327,93099999.0
2006-04-07 00:42:00,1.15331,1.15331,1.15324,1.15324,8000000.0
2006-04-07 00:43:00,1.1532,1.15325,1.15315,1.15325,118900000.0
2006-04-07 00:44:00,1.15315,1.15322,1.15315,1.1532,76699998.0
2006-04-07 00:45:00,1.15298,1.15298,1.15206,1.15287,120699999.0
2006-04-07 00:46:00,1.15306,1.15306,1.15271,1.15284,99600001.0
2006-04-07 00:47:00,1.15282,1.15293,1.15277,1.15289,110600001.0
2006-04-07 00:48:00,1.15292,1.15295,1.15287,1.15289,76800002.0
2006-04-07 00:49:00,1.15285,1.1529,1.15277,1.15277,74500001.0
2006-04-07 00:50:00,1.15285,1.15285,1.15278,1.1528,162100000.0
2006-04-07 00:51:00,1.1528,1.15285,1.15272,1.15272,83900000.0
2006-04-07 00:52:00,1.15284,1.15292,1.1527,1.1527,60600001.0
2006-04-07 00:53:00,1.15264,1.1528,1.15262,1.15266,152400000.0
2006-04-07 00:54:00,1.15273,1.1528,1.15259,1.1528,108599999.0
2006-04-07 00:55:00,1.15284,1.15322,1.15284,1.15322,66099999.0
2006-04-07 00:56:00,1.15333,1.15335,1.15328,1.15333,43500000.0
2006-04-07 00:57:00,1.15335,1.1534,1.15328,1.15338,158499999.0
2006-04-07 00:58:00,1.1533,1.15335,1.1533,1.15335,8800000.0
2006-04-07 00:59:00,1.15319,1.15319,1.15279,1.15279,53200000.0
2006-04-07 01:00:00,1.15275,1.15301,1.15267,1.15301,100100002.0
2006-04-07 01:01:00,1.15305,1.15305,1.15295,1.153,87600000.0
2006-04-07 01:02:00,1.153,1.15305,1.15295,1.153,108399999.0
2006-04-07 01:03:00,1.15305,1.15305,1.15293,1.15305,61900000.0
2006-04-07 01:04:00,1.153,1.15305,1.15295,1.153,150099996.0
2006-04-07 01:05:00,1.15305,1.15305,1.15285,1.153,105999999.0
2006-04-07 01:06:00,1.15295,1.15295,1.15295,1.15295,4000000.0
2006-04-07 01:07:00,1.1529,1.1529,1.15272,1.15277,105600000.0
2006-04-07 01:08:00,1.15275,1.15275,1.15253,1.15265,174600001.0
2006-04-07 01:09:00,1.15265,1.15265,1.15265,1.15265,3200000.0
2006-04-07 01:10:00,1.15273,1.15308,1.15273,1.15308,45300000.0
2006-04-07 01:11:00,1.1532,1.1532,1.1532,1.1532,4800000.0
2006-04-07 01:12:00,1.1532,1.1532,1.1532,1.1532,29700001.0
2006-04-07 01:13:00,1.1532,1.1532,1.1532,1.1532,3200000.0
2006-04-07 01:14:00,1.15322,1.15342,1.15322,1.1534,66900001.0
2006-04-07 01:15:00,1.15342,1.15351,1.15341,1.15348,28100001.0
2006-04-07 01:16:00,1.15336,1.15336,1.15323,1.15325,48300000.0
2006-04-07 01:17:00,1.15328,1.15328,1.15317,1.15322,56100001.0
2006-04-07 01:18:00,1.15325,1.15325,1.15325,1.15325,33500000.0
2006-04-07 01:19:00,1.1532,1.1532,1.1532,1.1532,8000000.0
2006-04-07 01:20:00,1.15302,1.15302,1.15283,1.15289,71300002.0
2006-04-07 01:21:00,1.15288,1.1529,1.15285,1.15285,69199998.0
2006-04-07 01:22:00,1.15297,1.15321,1.15297,1.1532,19500000.0
2006-04-07 01:23:00,1.15325,1.15327,1.15325,1.15327,3600000.0
2006-04-07 01:24:00,1.15325,1.15325,1.15317,1.15317,11400000.0
2006-04-07 01:25:00,1.15311,1.15311,1.15298,1.15304,94800002.0
2006-04-07 01:26:00,1.153,1.153,1.15276,1.15289,99800002.0
2006-04-07 01:27:00,1.15295,1.1532,1.15295,1.1532,64400000.0
2006-04-07 01:28:00,1.15335,1.15335,1.15328,1.15328,21900000.0
2006-04-07 01:29:00,1.15335,1.15335,1.15322,1.1533,56800001.0
2006-04-07 01:30:00,1.15322,1.15325,1.15322,1.15325,4500000.0
2006-04-07 01:31:00,1.1533,1.1533,1.15325,1.1533,33599999.0
2006-04-07 01:32:00,1.1533,1.15335,1.1533,1.15335,27099999.0
2006-04-07 01:33:00,1.15336,1.15343,1.15336,1.15343,35400000.0
2006-04-07 01:34:00,1.1535,1.1535,1.15345,1.15345,74799999.0
2006-04-07 01:35:00,1.15355,1.15355,1.1535,1.1535,8900000.0
2006-04-07 01:36:00,1.15355,1.15355,1.15345,1.1535,31200000.0
2006-04-07 01:37:00,1.15342,1.1535,1.15342,1.1535,46600002.0
2006-04-07 01:38:00,1.15345,1.15355,1.15345,1.1535,131100003.0
2006-04-07 01:39:00,1.15348,1.15355,1.15348,1.15355,53499999.0
2006-04-07 01:40:00,1.1534,1.15353,1.1534,1.15353,32000000.0
2006-04-07 01:41:00,1.15355,1.15355,1.15352,1.15352,56299999.0
2006-04-07 01:42:00,1.1535,1.1535,1.1535,1.1535,800000.0
2006-04-07 01:43:00,1.1535,1.15358,1.1535,1.15358,42299998.0
2006-04-07 01:44:00,1.15345,1.1535,1.15345,1.1535,52600001.0
2006-04-07 01:45:00,1.1535,1.1535,1.1535,1.1535,19200000.0
2006-04-07 01:46:00,1.15345,1.15355,1.15345,1.1535,31300000.0
2006-04-07 01:47:00,1.15353,1.15353,1.15353,1.15353,26500000.0
2006-04-07 01:48:00,1.15355,1.15355,1.15348,1.1535,111599998.0
2006-04-07 01:49:00,1.15355,1.15355,1.1535,1.1535,87199999.0
2006-04-07 01:50:00,1.15347,1.15355,1.15347,1.15355,57100000.0
2006-04-07 01:51:00,1.15354,1.15357,1.15349,1.15356,59400000.0
2006-04-07 01:52:00,1.15353,1.1539,1.15353,1.1539,110000002.0
2006-04-07 01:53:00,1.15395,1.15407,1.15394,1.154,125899999.0
2006-04-07 01:54:00,1.15403,1.15403,1.15382,1.15388,27299999.0
2006-04-07 01:55:00,1.15389,1.15401,1.15376,1.15393,113200000.0
2006-04-07 01:56:00,1.154,1.154,1.154,1.154,30499999.0
2006-04-07 01:57:00,1.15407,1.15412,1.15397,1.15397,55200000.0
2006-04-07 01:58:00,1.154,1.154,1.15392,1.15392,36700000.0
2006-04-07 01:59:00,1.15392,1.15405,1.15392,1.15405,93600002.0
2006-04-07 02:00:00,1.15403,1.1541,1.15402,1.15402,136500001.0
2006-04-07 02:01:00,1.15413,1.15413,1.15413,1.15413,24700001.0
2006-04-07 02:02:00,1.1541,1.1541,1.1541,1.1541,3900000.0
2006-04-07 02:03:00,1.15408,1.15415,1.154,1.15412,107500002.0
2006-04-07 02:04:00,1.1541,1.1541,1.15407,1.15407,65000001.0
2006-04-07 02:05:00,1.15415,1.15415,1.15402,1.1541,109800000.0
2006-04-07 02:06:00,1.154,1.15413,1.154,1.15413,43200000.0
2006-04-07 02:07:00,1.15415,1.15415,1.15402,1.15405,67200000.0
2006-04-07 02:08:00,1.1541,1.1541,1.15405,1.15405,81900002.0
2006-04-07 02:09:00,1.1541,1.1541,1.15405,1.15405,3200000.0
2006-04-07 02:10:00,1.15408,1.15418,1.15408,1.1541,82400000.0
2006-04-07 02:11:00,1.1541,1.1541,1.15405,1.1541,52700000.0
2006-04-07 02:12:00,1.15408,1.15408,1.15408,1.15408,7800000.0
2006-04-07 02:13:00,1.1541,1.1541,1.1541,1.1541,40700001.0
2006-04-07 02:14:00,1.1541,1.1541,1.1541,1.1541,1600000.0
2006-04-07 02:15:00,1.15415,1.15415,1.15405,1.15415,53800001.0
2006-04-07 02:16:00,1.1541,1.1541,1.1541,1.1541,23100000.0
2006-04-07 02:17:00,1.15415,1.15415,1.15412,1.15412,23100000.0
2006-04-07 02:18:00,1.15405,1.15405,1.15405,1.15405,800000.0
2006-04-07 02:19:00,1.15402,1.15413,1.154,1.1541,184300001.0
2006-04-07 02:20:00,1.15405,1.15418,1.15405,1.15409,144200002.0
2006-04-07 02:21:00,1.15398,1.15402,1.15391,1.154,29300001.0
2006-04-07 02:22:00,1.15416,1.15431,1.15416,1.15429,36800000.0
2006-04-07 02:23:00,1.1542,1.1544,1.15419,1.1544,57500000.0
2006-04-07 02:24:00,1.15437,1.15437,1.15427,1.15427,30600000.0
2006-04-07 02:25:00,1.15427,1.15447,1.15427,1.15447,33800000.0
2006-04-07 02:26:00,1.15454,1.15454,1.15451,1.15451,24800001.0
2006-04-07 02:27:00,1.1546,1.1546,1.1546,1.1546,800000.0
2006-04-07 02:28:00,1.15453,1.15453,1.1543,1.1543,54300001.0
2006-04-07 02:29:00,1.15425,1.15435,1.15423,1.1543,66900000.0
2006-04-07 02:30:00,1.15433,1.15433,1.1543,1.1543,123299999.0
2006-04-07 02:31:00,1.15431,1.15439,1.15423,1.15423,101700000.0
2006-04-07 02:32:00,1.15428,1.1543,1.15415,1.15415,56600000.0
2006-04-07 02:33:00,1.15415,1.15415,1.1541,1.1541,48499998.0
2006-04-07 02:34:00,1.15408,1.1541,1.15405,1.1541,161199995.0
2006-04-07 02:35:00,1.15415,1.15415,1.15405,1.15405,41599999.0
2006-04-07 02:36:00,1.1541,1.1541,1.1541,1.1541,31500000.0
2006-04-07 02:37:00,1.15415,1.15415,1.15405,1.15405,32700001.0
2006-04-07 02:38:00,1.15405,1.1541,1.15405,1.1541,179299997.0
2006-04-07 02:39:00,1.15405,1.15405,1.1539,1.1539,79800001.0
2006-04-07 02:40:00,1.15373,1.15375,1.15373,1.15375,43099999.0
2006-04-07 02:41:00,1.1538,1.1538,1.15375,1.15375,14400000.0
2006-04-07 02:42:00,1.1538,1.15385,1.1538,1.15385,54300001.0
2006-04-07 02:43:00,1.15389,1.15398,1.15383,1.15383,223799999.0
2006-04-07 02:44:00,1.15386,1.15399,1.15386,1.15399,3200000.0
2006-04-07 02:45:00,1.15405,1.15405,1.15405,1.15405,16799999.0
2006-04-07 02:46:00,1.15405,1.15405,1.15405,1.15405,23900000.0
2006-04-07 02:47:00,1.15408,1.15408,1.15405,1.15405,7200000.0
2006-04-07 02:48:00,1.15413,1.15415,1.15405,1.1541,108400000.0
2006-04-07 02:49:00,1.15415,1.15415,1.1541,1.1541,36500000.0
2006-04-07 02:50:00,1.15408,1.15408,1.15408,1.15408,3200000.0
2006-04-07 02:51:00,1.15409,1.15425,1.15409,1.15419,32700000.0
2006-04-07 02:52:00,1.15428,1.15429,1.15417,1.15429,171200002.0
2006-04-07 02:53:00,1.15419,1.15461,1.15419,1.15461,69400001.0
2006-04-07 02:54:00,1.15502,1.15569,1.15502,1.15569,72500000.0
2006-04-07 02:55:00,1.1555,1.1555,1.15532,1.15532,55199999.0
2006-04-07 02:56:00,1.15525,1.15525,1.1552,1.1552,42500002.0
2006-04-07 02:57:00,1.15524,1.15524,1.15521,1.15521,23900001.0
2006-04-07 02:58:00,1.15529,1.15538,1.15527,1.1553,185699998.0
2006-04-07 02:59:00,1.15532,1.15532,1.1551,1.15518,164499999.0
2006-04-07 03:00:00,1.1551,1.15515,1.155,1.15515,59000002.0
2006-04-07 03:01:00,1.15508,1.15508,1.15498,1.15508,139900001.0
2006-04-07 03:02:00,1.15512,1.15514,1.15496,1.15507,65400000.0
2006-04-07 03:03:00,1.15503,1.15503,1.1549,1.155,35800001.0
2006-04-07 03:04:00,1.15501,1.15501,1.15482,1.15482,51700000.0
2006-04-07 03:05:00,1.15482,1.15494,1.15482,1.15485,136700000.0
2006-04-07 03:06:00,1.15485,1.1549,1.15485,1.1549,4800000.0
2006-04-07 03:07:00,1.15484,1.15484,1.15484,1.15484,60100000.0
2006-04-07 03:08:00,1.1548,1.1548,1.15475,1.15475,46700000.0
2006-04-07 03:09:00,1.1548,1.15485,1.15475,1.1548,78300000.0
2006-04-07 03:10:00,1.15479,1.15479,1.1547,1.1547,45900000.0
2006-04-07 03:11:00,1.15475,1.15475,1.15465,1.15465,48400001.0
2006-04-07 03:12:00,1.1547,1.15475,1.1547,1.15473,54200000.0
2006-04-07 03:13:00,1.15477,1.15477,1.15463,1.15465,60900000.0
2006-04-07 03:14:00,1.1547,1.15475,1.15465,1.15465,87900002.0
2006-04-07 03:15:00,1.15463,1.15464,1.15455,1.15455,40600001.0
2006-04-07 03:16:00,1.1546,1.15468,1.1546,1.15468,15600000.0
2006-04-07 03:17:00,1.15457,1.15457,1.15441,1.1545,85899999.0
2006-04-07 03:18:00,1.15452,1.15465,1.15452,1.15463,104500001.0
2006-04-07 03:19:00,1.15454,1.15456,1.15453,1.15453,41500001.0
2006-04-07 03:20:00,1.15455,1.15455,1.1545,1.1545,27900000.0
2006-04-07 03:21:00,1.15451,1.15451,1.15441,1.15447,80900002.0
2006-04-07 03:22:00,1.1544,1.1544,1.15433,1.1544,94100004.0
2006-04-07 03:23:00,1.15433,1.15445,1.15433,1.15445,81100000.0
2006-04-07 03:24:00,1.15444,1.15444,1.15443,1.15443,31200000.0
2006-04-07 03:25:00,1.15441,1.1545,1.15438,1.1545,67600001.0
2006-04-07 03:26:00,1.15453,1.15455,1.15445,1.1545,98299998.0
2006-04-07 03:27:00,1.15451,1.15454,1.15441,1.15444,89700001.0
2006-04-07 03:28:00,1.15447,1.15453,1.15447,1.15453,48900001.0
2006-04-07 03:29:00,1.1546,1.1546,1.1545,1.15453,129300001.0
2006-04-07 03:30:00,1.1546,1.15468,1.15455,1.15455,88899999.0
2006-04-07 03:31:00,1.15462,1.15469,1.15458,1.15464,88600000.0
2006-04-07 03:32:00,1.1546,1.1546,1.1546,1.1546,5800000.0
2006-04-07 03:33:00,1.1545,1.15463,1.1545,1.15463,45399999.0
2006-04-07 03:34:00,1.15458,1.15465,1.15458,1.15465,42199999.0
2006-04-07 03:35:00,1.15455,1.1546,1.15455,1.1546,55400000.0
2006-04-07 03:36:00,1.15453,1.15465,1.15453,1.15465,30300000.0
2006-04-07 03:37:00,1.15456,1.15471,1.15456,1.15461,100600000.0
2006-04-07 03:38:00,1.15459,1.15469,1.15459,1.15467,97299998.0
2006-04-07 03:39:00,1.1546,1.15465,1.15458,1.1546,64100000.0
2006-04-07 03:40:00,1.15456,1.15466,1.15453,1.15453,74799999.0
2006-04-07 03:41:00,1.1545,1.15455,1.15445,1.15455,95400001.0
2006-04-07 03:42:00,1.15453,1.15453,1.15439,1.15452,72400000.0
2006-04-07 03:43:00,1.15458,1.15464,1.15452,1.15452,45900001.0
2006-04-07 03:44:00,1.1546,1.1546,1.15453,1.15453,38200000.0
2006-04-07 03:45:00,1.15454,1.15458,1.15447,1.15447,88500003.0
2006-04-07 03:46:00,1.15452,1.15461,1.15449,1.15449,47799999.0
2006-04-07 03:47:00,1.15453,1.15453,1.15445,1.1545,179399995.0
2006-04-07 03:48:00,1.15446,1.15457,1.15446,1.15454,191099998.0
2006-04-07 03:49:00,1.1546,1.15463,1.15455,1.15455,145000003.0
2006-04-07 03:50:00,1.15455,1.15465,1.15455,1.15465,7500000.0
2006-04-07 03:51:00,1.15454,1.15458,1.1545,1.15458,83900001.0
2006-04-07 03:52:00,1.15455,1.15455,1.15455,1.15455,800000.0
2006-04-07 03:53:00,1.15463,1.15463,1.1545,1.15457,30100000.0
2006-04-07 03:54:00,1.1545,1.1545,1.15445,1.1545,80900000.0
2006-04-07 03:55:00,1.15453,1.15457,1.15453,1.15457,11400000.0
2006-04-07 03:56:00,1.15465,1.15477,1.15458,1.15458,114899999.0
2006-04-07 03:57:00,1.15453,1.15467,1.15453,1.15467,26400000.0
2006-04-07 03:58:00,1.1546,1.15475,1.1546,1.15475,22400000.0
2006-04-07 03:59:00,1.15475,1.15475,1.15475,1.15475,1700000.0
2006-04-07 04:00:00,1.15468,1.15484,1.15468,1.15474,66800000.0
2006-04-07 04:01:00,1.15475,1.15475,1.15462,1.15462,89600002.0
2006-04-07 04:02:00,1.15472,1.15472,1.15468,1.15468,33500000.0
2006-04-07 04:03:00,1.15457,1.15457,1.15447,1.15451,81600002.0
2006-04-07 04:04:00,1.15462,1.15462,1.15448,1.15448,19899999.0
2006-04-07 04:05:00,1.1545,1.1545,1.1545,1.1545,10400000.0
2006-04-07 04:06:00,1.15452,1.15452,1.15443,1.1545,51099999.0
2006-04-07 04:07:00,1.1545,1.15455,1.15445,1.15455,87399998.0
2006-04-07 04:08:00,1.15445,1.1545,1.15445,1.1545,6400000.0
2006-04-07 04:09:00,1.15452,1.15455,1.1545,1.15453,87799998.0
2006-04-07 04:10:00,1.1545,1.1545,1.1544,1.1545,120800001.0
2006-04-07 04:11:00,1.15445,1.1545,1.15445,1.1545,9600000.0
2006-04-07 04:12:00,1.15452,1.15455,1.15445,1.1545,190600000.0
2006-04-07 04:13:00,1.15458,1.15463,1.15455,1.15458,38600000.0
2006-04-07 04:14:00,1.15448,1.15453,1.1544,1.15444,130099999.0
2006-04-07 04:15:00,1.15445,1.15445,1.15445,1.15445,13300000.0
2006-04-07 04:16:00,1.15441,1.15444,1.15441,1.15444,9200000.0
2006-04-07 04:17:00,1.1543,1.15438,1.1543,1.15438,58900001.0
2006-04-07 04:18:00,1.15444,1.15448,1.15437,1.15437,50799999.0
2006-04-07 04:19:00,1.15435,1.15445,1.1542,1.1542,14400000.0
2006-04-07 04:20:00,1.15445,1.15445,1.1544,1.1544,68199999.0
2006-04-07 04:21:00,1.15433,1.15434,1.15424,1.1543,145199998.0
2006-04-07 04:22:00,1.15427,1.15449,1.15427,1.15434,103600002.0
2006-04-07 04:23:00,1.1543,1.1543,1.15425,1.15425,122599999.0
2006-04-07 04:24:00,1.15425,1.15427,1.15411,1.15411,68399998.0
2006-04-07 04:25:00,1.1541,1.1541,1.1541,1.1541,42700000.0
2006-04-07 04:26:00,1.15405,1.15405,1.15405,1.15405,35000000.0
2006-04-07 04:27:00,1.1541,1.15418,1.1541,1.15418,12800000.0
2006-04-07 04:28:00,1.154,1.154,1.154,1.154,20700001.0
2006-04-07 04:29:00,1.1541,1.15412,1.154,1.15405,132299999.0
2006-04-07 04:30:00,1.154,1.154,1.15394,1.154,42599998.0
2006-04-07 04:31:00,1.15395,1.15395,1.15385,1.1539,31200000.0
2006-04-07 04:32:00,1.15382,1.15393,1.15382,1.1539,99700003.0
2006-04-07 04:33:00,1.15388,1.15396,1.15383,1.15386,66100002.0
2006-04-07 04:34:00,1.15393,1.15402,1.1539,1.15398,46300000.0
2006-04-07 04:35:00,1.15402,1.15402,1.154,1.154,9600000.0
2006-04-07 04:36:00,1.15397,1.15405,1.15397,1.15405,130699999.0
2006-04-07 04:37:00,1.154,1.15402,1.154,1.15402,28700000.0
2006-04-07 04:38:00,1.154,1.15405,1.15397,1.154,153699999.0
2006-04-07 04:39:00,1.15398,1.154,1.15398,1.154,18200000.0
2006-04-07 04:40:00,1.15398,1.154,1.15395,1.15395,84300000.0
2006-04-07 04:41:00,1.15398,1.15398,1.15385,1.15385,47099999.0
2006-04-07 04:42:00,1.1539,1.1539,1.1539,1.1539,8800000.0
2006-04-07 04:43:00,1.15387,1.1539,1.15372,1.1538,87600001.0
2006-04-07 04:44:00,1.1538,1.1538,1.1538,1.1538,7300000.0
2006-04-07 04:45:00,1.15375,1.15375,1.15375,1.15375,10400000.0
2006-04-07 04:46:00,1.1538,1.15382,1.15375,1.1538,158000003.0
2006-04-07 04:47:00,1.15375,1.15385,1.15375,1.15377,124800001.0
2006-04-07 04:48:00,1.1538,1.1538,1.15375,1.15375,48399999.0
2006-04-07 04:49:00,1.1538,1.15389,1.15378,1.15384,113900001.0
2006-04-07 04:50:00,1.15385,1.15395,1.15385,1.15385,71900002.0
2006-04-07 04:51:00,1.15395,1.15395,1.15385,1.1539,64899998.0
2006-04-07 04:52:00,1.1539,1.1539,1.1538,1.15387,82700000.0
2006-04-07 04:53:00,1.15387,1.15395,1.15385,1.1539,26400000.0
2006-04-07 04:54:00,1.1539,1.15392,1.15385,1.1539,105600000.0
2006-04-07 04:55:00,1.15385,1.15395,1.15385,1.15392,123300001.0
2006-04-07 04:56:00,1.1539,1.15403,1.15386,1.15403,42400001.0
2006-04-07 04:57:00,1.15405,1.15405,1.15395,1.154,25499999.0
2006-04-07 04:58:00,1.154,1.154,1.154,1.154,24800001.0
2006-04-07 04:59:00,1.15397,1.154,1.15392,1.15397,71200000.0
2006-04-07 05:00:00,1.15407,1.15407,1.15403,1.15403,2600000.0
2006-04-07 05:01:00,1.1542,1.1542,1.15415,1.1542,107500000.0
2006-04-07 05:02:00,1.15418,1.1542,1.15397,1.15397,79900001.0
2006-04-07 05:03:00,1.15402,1.15416,1.15402,1.15409,121100000.0
2006-04-07 05:04:00,1.15396,1.15406,1.15394,1.15394,31000000.0
2006-04-07 05:05:00,1.15389,1.15389,1.15377,1.15388,39000002.0
2006-04-07 05:06:00,1.1538,1.1538,1.1538,1.1538,26500000.0
2006-04-07 05:07:00,1.15391,1.15393,1.15381,1.1539,108600001.0
2006-04-07 05:08:00,1.1539,1.1539,1.1539,1.1539,19900000.0
2006-04-07 05:09:00,1.15385,1.15386,1.15373,1.15373,216200000.0
2006-04-07 05:10:00,1.15377,1.15386,1.15377,1.15378,140100000.0
2006-04-07 05:11:00,1.15382,1.15382,1.15375,1.15375,38400001.0
2006-04-07 05:12:00,1.15385,1.15385,1.1538,1.1538,30600000.0
2006-04-07 05:13:00,1.15372,1.15382,1.15372,1.15378,81900000.0
2006-04-07 05:14:00,1.15382,1.15382,1.15375,1.1538,39299999.0
2006-04-07 05:15:00,1.15375,1.1538,1.15373,1.15373,66200001.0
2006-04-07 05:16:00,1.1539,1.15398,1.15384,1.15385,104300003.0
2006-04-07 05:17:00,1.15388,1.1539,1.15378,1.15378,123500001.0
2006-04-07 05:18:00,1.15378,1.15385,1.15378,1.1538,108299999.0
2006-04-07 05:19:00,1.15383,1.15383,1.15381,1.15381,80800002.0
2006-04-07 05:20:00,1.15401,1.15401,1.15393,1.15398,45600000.0
2006-04-07 05:21:00,1.154,1.154,1.154,1.154,34799999.0
2006-04-07 05:22:00,1.154,1.154,1.15395,1.154,2600000.0
2006-04-07 05:23:00,1.15398,1.15405,1.15395,1.15398,114800000.0
2006-04-07 05:24:00,1.15405,1.15405,1.15405,1.15405,6300000.0
2006-04-07 05:25:00,1.154,1.154,1.154,1.154,1300000.0
2006-04-07 05:26:00,1.154,1.15405,1.15395,1.15395,60000001.0
2006-04-07 05:27:00,1.15396,1.15401,1.1539,1.15395,91599999.0
2006-04-07 05:28:00,1.15397,1.15405,1.15394,1.15395,42100000.0
2006-04-07 05:29:00,1.154,1.154,1.15395,1.154,83700001.0
2006-04-07 05:30:00,1.15391,1.15404,1.15391,1.15402,108400000.0
2006-04-07 05:31:00,1.1541,1.15415,1.15402,1.1541,75600001.0
2006-04-07 05:32:00,1.1541,1.1541,1.15392,1.15395,118799997.0
2006-04-07 05:33:00,1.154,1.15409,1.15387,1.15387,39700001.0
2006-04-07 05:34:00,1.15385,1.1539,1.15382,1.15382,27800000.0
2006-04-07 05:35:00,1.1539,1.1539,1.15388,1.15388,29400000.0
2006-04-07 05:36:00,1.15392,1.15404,1.15392,1.15404,75400000.0
2006-04-07 05:37:00,1.15395,1.154,1.15395,1.154,32800000.0
2006-04-07 05:38:00,1.154,1.15405,1.1539,1.1539,48600000.0
2006-04-07 05:39:00,1.15402,1.1542,1.15402,1.15409,117899997.0
2006-04-07 05:40:00,1.15398,1.15405,1.15395,1.154,97600001.0
2006-04-07 05:41:00,1.15405,1.15413,1.15403,1.15413,13700000.0
2006-04-07 05:42:00,1.15413,1.15413,1.15402,1.15402,55800002.0
2006-04-07 05:43:00,1.15392,1.15408,1.15392,1.15408,24700000.0
2006-04-07 05:44:00,1.15395,1.15405,1.15395,1.15398,44100001.0
2006-04-07 05:45:00,1.15389,1.15406,1.15389,1.15403,107000000.0
2006-04-07 05:46:00,1.1541,1.15415,1.1541,1.15415,26700001.0
2006-04-07 05:47:00,1.1541,1.15412,1.15402,1.1541,99600002.0
2006-04-07 05:48:00,1.15405,1.1541,1.15405,1.1541,28699999.0
2006-04-07 05:49:00,1.15408,1.15408,1.15405,1.15406,83199999.0
2006-04-07 05:50:00,1.15395,1.15402,1.15395,1.154,38200000.0
2006-04-07 05:51:00,1.15391,1.15404,1.15386,1.15386,129400002.0
2006-04-07 05:52:00,1.15395,1.15395,1.15382,1.15382,160400000.0
2006-04-07 05:53:00,1.15388,1.15395,1.1538,1.15395,68700000.0
2006-04-07 05:54:00,1.15395,1.15395,1.1539,1.1539,19100000.0
2006-04-07 05:55:00,1.1539,1.15392,1.15385,1.15392,30200000.0
2006-04-07 05:56:00,1.15391,1.15405,1.15391,1.15405,12500000.0
2006-04-07 05:57:00,1.15405,1.1541,1.15405,1.1541,116000000.0
2006-04-07 05:58:00,1.1541,1.15415,1.15405,1.15405,154299999.0
2006-04-07 05:59:00,1.15405,1.15405,1.15405,1.15405,23499999.0
2006-04-07 06:00:00,1.15408,1.15408,1.15405,1.15408,125899998.0
2006-04-07 06:01:00,1.1541,1.15415,1.154,1.1541,51700000.0
2006-04-07 06:02:00,1.15405,1.15415,1.154,1.15405,122699998.0
2006-04-07 06:03:00,1.15405,1.15412,1.15405,1.1541,136400000.0
2006-04-07 06:04:00,1.15407,1.1541,1.15405,1.15405,52200000.0
2006-04-07 06:05:00,1.15415,1.15415,1.15402,1.15405,88000000.0
2006-04-07 06:06:00,1.1541,1.1541,1.15405,1.15405,132799999.0
2006-04-07 06:07:00,1.15415,1.15415,1.15405,1.15407,49500000.0
2006-04-07 06:08:00,1.1541,1.15415,1.15408,1.15412,122300000.0
2006-04-07 06:09:00,1.1541,1.1541,1.15405,1.15405,76099999.0
2006-04-07 06:10:00,1.15417,1.15417,1.154,1.15412,121600002.0
2006-04-07 06:11:00,1.15403,1.15407,1.15397,1.15398,78699999.0
2006-04-07 06:12:00,1.15393,1.15393,1.1538,1.1538,37100000.0
2006-04-07 06:13:00,1.15385,1.1539,1.15385,1.1539,16200000.0
2006-04-07 06:14:00,1.15392,1.15394,1.15388,1.15392,80500002.0
2006-04-07 06:15:00,1.15388,1.15391,1.15375,1.15387,83400000.0
2006-04-07 06:16:00,1.1538,1.15385,1.15375,1.15383,91700000.0
2006-04-07 06:17:00,1.1538,1.15385,1.15375,1.1538,102199998.0
2006-04-07 06:18:00,1.15382,1.15387,1.15375,1.1538,129799999.0
2006-04-07 06:19:00,1.15385,1.15385,1.15377,1.1538,72400000.0
2006-04-07 06:20:00,1.15377,1.1538,1.15377,1.1538,98799999.0
2006-04-07 06:21:00,1.15379,1.15389,1.15379,1.15382,51700000.0
2006-04-07 06:22:00,1.15388,1.15394,1.15388,1.15394,91900000.0
2006-04-07 06:23:00,1.15385,1.1539,1.15385,1.1539,48000001.0
2006-04-07 06:24:00,1.1539,1.15393,1.15385,1.1539,82900001.0
2006-04-07 06:25:00,1.15385,1.15385,1.1537,1.1537,19600000.0
2006-04-07 06:26:00,1.15388,1.15397,1.15385,1.15385,70600000.0
2006-04-07 06:27:00,1.1539,1.1539,1.15385,1.15388,101999999.0
2006-04-07 06:28:00,1.15385,1.15395,1.1538,1.1538,88300001.0
2006-04-07 06:29:00,1.15385,1.15395,1.15385,1.1539,87900000.0
2006-04-07 06:30:00,1.15392,1.15392,1.15392,1.15392,8800000.0
2006-04-07 06:31:00,1.1539,1.15395,1.15385,1.15385,156399999.0
2006-04-07 06:32:00,1.15393,1.15397,1.15393,1.15397,31300000.0
2006-04-07 06:33:00,1.15397,1.15397,1.15381,1.15381,78400000.0
2006-04-07 06:34:00,1.15388,1.1539,1.15387,1.1539,92800001.0
2006-04-07 06:35:00,1.15385,1.15395,1.15385,1.15385,156400000.0
2006-04-07 06:36:00,1.15382,1.15382,1.15382,1.15382,53000000.0
2006-04-07 06:37:00,1.15392,1.15408,1.15392,1.15408,198800003.0
2006-04-07 06:38:00,1.15418,1.15418,1.1541,1.1541,81200000.0
2006-04-07 06:39:00,1.15407,1.1541,1.15405,1.1541,83299999.0
2006-04-07 06:40:00,1.15415,1.15415,1.15405,1.15413,133600002.0
2006-04-07 06:41:00,1.1541,1.15413,1.15402,1.1541,71799999.0
2006-04-07 06:42:00,1.15405,1.15405,1.15389,1.15393,107000000.0
2006-04-07 06:43:00,1.15385,1.1539,1.15385,1.1539,78900002.0
2006-04-07 06:44:00,1.15382,1.15393,1.15382,1.15385,47000000.0
2006-04-07 06:45:00,1.1539,1.15395,1.15385,1.15385,77199998.0
2006-04-07 06:46:00,1.15399,1.15399,1.15392,1.15393,47500001.0
2006-04-07 06:47:00,1.15399,1.15417,1.15399,1.15408,128300000.0
2006-04-07 06:48:00,1.1541,1.15413,1.15405,1.15413,118699999.0
2006-04-07 06:49:00,1.15405,1.15405,1.15405,1.15405,38400002.0
2006-04-07 06:50:00,1.1541,1.15412,1.15405,1.1541,52900000.0
2006-04-07 06:51:00,1.15409,1.15418,1.15384,1.15418,46100000.0
2006-04-07 06:52:00,1.15417,1.15418,1.15404,1.15406,154399999.0
2006-04-07 06:53:00,1.15415,1.1543,1.15415,1.15419,44799998.0
2006-04-07 06:54:00,1.15428,1.1543,1.15422,1.15422,67900001.0
2006-04-07 06:55:00,1.15427,1.15428,1.15416,1.15426,92899999.0
2006-04-07 06:56:00,1.15425,1.15432,1.15423,1.15424,102500000.0
2006-04-07 06:57:00,1.15418,1.15428,1.15417,1.15428,47200000.0
2006-04-07 06:58:00,1.15443,1.15447,1.15443,1.15447,19200000.0
2006-04-07 06:59:00,1.1544,1.15455,1.1544,1.1545,187900001.0
2006-04-07 07:00:00,1.15443,1.15443,1.15421,1.15421,92400002.0
2006-04-07 07:01:00,1.15415,1.15425,1.15415,1.15415,56400000.0
2006-04-07 07:02:00,1.1542,1.1542,1.15413,1.15413,61500001.0
2006-04-07 07:03:00,1.15425,1.15425,1.15415,1.1542,145799999.0
2006-04-07 07:04:00,1.15415,1.1542,1.1541,1.1542,143800004.0
2006-04-07 07:05:00,1.15422,1.15425,1.15415,1.15415,132699998.0
2006-04-07 07:06:00,1.15415,1.15415,1.15405,1.1541,101200001.0
2006-04-07 07:07:00,1.1541,1.15412,1.15405,1.15405,9600000.0
2006-04-07 07:08:00,1.15405,1.15405,1.15405,1.15405,24099999.0
2006-04-07 07:09:00,1.15405,1.15412,1.15403,1.15403,85300001.0
2006-04-07 07:10:00,1.1541,1.15413,1.1541,1.15413,48399998.0
2006-04-07 07:11:00,1.1541,1.1541,1.1541,1.1541,11100000.0
2006-04-07 07:12:00,1.15405,1.15415,1.15405,1.15408,131699998.0
2006-04-07 07:13:00,1.1541,1.15415,1.15402,1.1541,81900000.0
2006-04-07 07:14:00,1.15405,1.1541,1.15405,1.15407,82199998.0
2006-04-07 07:15:00,1.15407,1.15413,1.15407,1.1541,72699999.0
2006-04-07 07:16:00,1.1541,1.15415,1.154,1.15405,180000000.0
2006-04-07 07:17:00,1.15407,1.1541,1.15407,1.1541,31900000.0
2006-04-07 07:18:00,1.15405,1.15425,1.15405,1.15425,119000001.0
2006-04-07 07:19:00,1.15425,1.1543,1.15425,1.1543,9600000.0
2006-04-07 07:20:00,1.15412,1.15412,1.15379,1.1539,102300001.0
2006-04-07 07:21:00,1.15385,1.15392,1.1538,1.1539,138999997.0
2006-04-07 07:22:00,1.15385,1.1539,1.15385,1.1539,45500000.0
2006-04-07 07:23:00,1.1539,1.1539,1.1539,1.1539,19600000.0
2006-04-07 07:24:00,1.15393,1.15393,1.15385,1.15385,14900000.0
2006-04-07 07:25:00,1.1539,1.15395,1.15385,1.15385,44700000.0
2006-04-07 07:26:00,1.1539,1.15392,1.15385,1.15385,74099998.0
2006-04-07 07:27:00,1.15386,1.15386,1.15381,1.15381,30800000.0
2006-04-07 07:28:00,1.15375,1.15387,1.15375,1.1538,138400002.0
2006-04-07 07:29:00,1.15372,1.1538,1.15372,1.1538,27500000.0
2006-04-07 07:30:00,1.15375,1.15375,1.15375,1.15375,34800000.0
2006-04-07 07:31:00,1.1538,1.15385,1.15372,1.1538,52699999.0
2006-04-07 07:32:00,1.15385,1.15385,1.1538,1.1538,1600000.0
2006-04-07 07:33:00,1.1538,1.15382,1.15375,1.1538,91499999.0
2006-04-07 07:34:00,1.15375,1.1538,1.15375,1.1538,104499998.0
2006-04-07 07:35:00,1.15375,1.15385,1.15375,1.1538,78200002.0
2006-04-07 07:36:00,1.1538,1.15385,1.15372,1.15377,85200001.0
2006-04-07 07:37:00,1.1538,1.1538,1.1538,1.1538,19299999.0
2006-04-07 07:38:00,1.15373,1.15373,1.15338,1.15348,141500002.0
2006-04-07 07:39:00,1.15345,1.1535,1.15345,1.15347,28800000.0
2006-04-07 07:40:00,1.15345,1.1535,1.15345,1.15348,57100000.0
2006-04-07 07:41:00,1.15345,1.15345,1.15345,1.15345,23900001.0
2006-04-07 07:42:00,1.15347,1.15355,1.15345,1.15355,137400002.0
2006-04-07 07:43:00,1.15355,1.15355,1.15345,1.15345,14300000.0
2006-04-07 07:44:00,1.1535,1.15355,1.1534,1.15355,70199999.0
2006-04-07 07:45:00,1.15342,1.15357,1.15342,1.15355,125400000.0
2006-04-07 07:46:00,1.15347,1.1535,1.15347,1.1535,1500000.0
2006-04-07 07:47:00,1.15345,1.1535,1.15345,1.1535,37500000.0
2006-04-07 07:48:00,1.1535,1.15355,1.1535,1.1535,121300002.0
2006-04-07 07:49:00,1.1535,1.15355,1.15345,1.1535,83800000.0
2006-04-07 07:50:00,1.15355,1.15355,1.15355,1.15355,5400000.0
2006-04-07 07:51:00,1.15353,1.15359,1.15351,1.15353,138500001.0
2006-04-07 07:52:00,1.15356,1.15356,1.15349,1.15349,8800000.0
2006-04-07 07:53:00,1.15352,1.15357,1.15352,1.15357,35800000.0
2006-04-07 07:54:00,1.1536,1.15365,1.15355,1.15355,73200000.0
2006-04-07 07:55:00,1.1536,1.15365,1.15352,1.15365,56900000.0
2006-04-07 07:56:00,1.15364,1.15364,1.15348,1.15352,16000000.0
2006-04-07 07:57:00,1.1535,1.1535,1.15348,1.15348,16600000.0
2006-04-07 07:58:00,1.1535,1.1535,1.15342,1.1535,70800003.0
2006-04-07 07:59:00,1.15345,1.15353,1.15345,1.1535,44699999.0
2006-04-07 08:00:00,1.15345,1.15355,1.15345,1.15355,123700001.0
2006-04-07 08:01:00,1.15345,1.15355,1.15345,1.15355,23599999.0
2006-04-07 08:02:00,1.15345,1.15355,1.15345,1.1535,31100000.0
2006-04-07 08:03:00,1.15343,1.15344,1.15326,1.1533,133400000.0
2006-04-07 08:04:00,1.15318,1.15325,1.15315,1.15325,125099998.0
2006-04-07 08:05:00,1.1532,1.15322,1.15315,1.1532,115399997.0
2006-04-07 08:06:00,1.15325,1.15325,1.1532,1.15325,26799999.0
2006-04-07 08:07:00,1.15317,1.15317,1.15301,1.15304,109600001.0
2006-04-07 08:08:00,1.15302,1.15302,1.153,1.153,22399999.0
2006-04-07 08:09:00,1.15308,1.15315,1.15302,1.15302,19900000.0
2006-04-07 08:10:00,1.15309,1.1531,1.15297,1.15308,89700001.0
2006-04-07 08:11:00,1.15302,1.15305,1.15293,1.15305,95400001.0
2006-04-07 08:12:00,1.15309,1.15309,1.15306,1.15306,19200000.0
2006-04-07 08:13:00,1.15313,1.15317,1.15305,1.15305,57200000.0
2006-04-07 08:14:00,1.15309,1.15333,1.15309,1.15333,67000001.0
2006-04-07 08:15:00,1.15337,1.15337,1.15328,1.15332,48700001.0
2006-04-07 08:16:00,1.15336,1.15336,1.15329,1.15329,7200000.0
2006-04-07 08:17:00,1.1533,1.1533,1.15325,1.15327,104199999.0
2006-04-07 08:18:00,1.15325,1.15325,1.15325,1.15325,4000000.0
2006-04-07 08:19:00,1.15337,1.15341,1.15327,1.15327,117400001.0
2006-04-07 08:20:00,1.15325,1.15325,1.15317,1.15321,95400000.0
2006-04-07 08:21:00,1.15329,1.15338,1.15326,1.15338,96199998.0
2006-04-07 08:22:00,1.15345,1.15365,1.15345,1.15365,40700000.0
2006-04-07 08:23:00,1.1537,1.15378,1.15367,1.15378,96700002.0
2006-04-07 08:24:00,1.15382,1.15394,1.15382,1.15384,118900000.0
2006-04-07 08:25:00,1.1538,1.1538,1.15372,1.1538,78999999.0
2006-04-07 08:26:00,1.15378,1.15378,1.15375,1.15377,2900000.0
2006-04-07 08:27:00,1.1536,1.15375,1.1536,1.15372,48000000.0
2006-04-07 08:28:00,1.15382,1.15401,1.15382,1.15399,11500000.0
2006-04-07 08:29:00,1.15383,1.15401,1.15379,1.15399,125500001.0
2006-04-07 08:30:00,1.15397,1.1541,1.15392,1.154,113499999.0
2006-04-07 08:31:00,1.15412,1.15431,1.15412,1.15429,107100003.0
2006-04-07 08:32:00,1.15449,1.15501,1.15449,1.15499,137800002.0
2006-04-07 08:33:00,1.15493,1.15507,1.15477,1.15482,142400002.0
2006-04-07 08:34:00,1.15473,1.1548,1.15465,1.1548,104800000.0
2006-04-07 08:35:00,1.15481,1.15487,1.15461,1.15487,49599999.0
2006-04-07 08:36:00,1.15486,1.15486,1.15472,1.15472,20100000.0
2006-04-07 08:37:00,1.15468,1.15469,1.15461,1.15469,59100001.0
2006-04-07 08:38:00,1.15474,1.15482,1.1547,1.1547,79000000.0
2006-04-07 08:39:00,1.15463,1.1547,1.15463,1.15463,110299997.0
2006-04-07 08:40:00,1.15454,1.15454,1.15453,1.15453,5600000.0
2006-04-07 08:41:00,1.1546,1.15487,1.1546,1.1547,50399999.0
2006-04-07 08:42:00,1.1547,1.1549,1.15466,1.1549,51399999.0
2006-04-07 08:43:00,1.15505,1.15505,1.15492,1.15495,73500000.0
2006-04-07 08:44:00,1.15505,1.15505,1.15505,1.15505,20799999.0
2006-04-07 08:45:00,1.15498,1.15503,1.15496,1.15501,74499999.0
2006-04-07 08:46:00,1.15504,1.1552,1.15504,1.15509,92800001.0
2006-04-07 08:47:00,1.15502,1.15502,1.15491,1.15491,16800000.0
2006-04-07 08:48:00,1.15483,1.15483,1.15472,1.15472,28200000.0
2006-04-07 08:49:00,1.1547,1.15475,1.1547,1.15475,31100000.0
2006-04-07 08:50:00,1.15474,1.15506,1.15474,1.15506,47899999.0
2006-04-07 08:51:00,1.15504,1.15504,1.15504,1.15504,1600000.0
2006-04-07 08:52:00,1.15517,1.15526,1.1551,1.15518,111600001.0
2006-04-07 08:53:00,1.15518,1.15553,1.15518,1.15553,101099998.0
2006-04-07 08:54:00,1.15554,1.15598,1.15554,1.15598,100500001.0
2006-04-07 08:55:00,1.15595,1.15599,1.15574,1.15599,117900001.0
2006-04-07 08:56:00,1.156,1.15605,1.1559,1.1559,114000002.0
2006-04-07 08:57:00,1.15576,1.15576,1.15558,1.15569,87499999.0
2006-04-07 08:58:00,1.15576,1.15576,1.15545,1.15546,138999997.0
2006-04-07 08:59:00,1.15542,1.15552,1.15542,1.1555,38000000.0
2006-04-07 09:00:00,1.1555,1.15564,1.1555,1.15555,103600003.0
2006-04-07 09:01:00,1.15548,1.15548,1.15542,1.15542,25300000.0
2006-04-07 09:02:00,1.15544,1.15559,1.15543,1.15543,65300001.0
2006-04-07 09:03:00,1.15553,1.15562,1.15544,1.15544,88900002.0
2006-04-07 09:04:00,1.1554,1.15542,1.1554,1.1554,62800002.0
2006-04-07 09:05:00,1.15538,1.15555,1.1553,1.15555,78100000.0
2006-04-07 09:06:00,1.1555,1.15559,1.1555,1.1555,77099999.0
2006-04-07 09:07:00,1.15557,1.15575,1.15557,1.15575,76900000.0
2006-04-07 09:08:00,1.15572,1.15579,1.15562,1.15567,81900000.0
2006-04-07 09:09:00,1.15559,1.15564,1.15552,1.15564,77000002.0
2006-04-07 09:10:00,1.15558,1.15564,1.15558,1.15559,121900000.0
2006-04-07 09:11:00,1.15561,1.15576,1.15559,1.15576,138099999.0
2006-04-07 09:12:00,1.15583,1.15585,1.15583,1.15585,8500000.0
2006-04-07 09:13:00,1.15581,1.15588,1.15564,1.15564,100299998.0
2006-04-07 09:14:00,1.15564,1.15564,1.15549,1.15557,47799998.0
2006-04-07 09:15:00,1.1556,1.1556,1.15555,1.15555,33400000.0
2006-04-07 09:16:00,1.15554,1.15559,1.15554,1.15559,70100001.0
2006-04-07 09:17:00,1.15556,1.15562,1.15551,1.15551,107700000.0
2006-04-07 09:18:00,1.15548,1.15561,1.15532,1.15561,114000000.0
2006-04-07 09:19:00,1.1555,1.1556,1.1555,1.1555,108900001.0
2006-04-07 09:20:00,1.15552,1.15552,1.15529,1.15533,111000002.0
2006-04-07 09:21:00,1.15514,1.15514,1.15443,1.15443,55500002.0
2006-04-07 09:22:00,1.1542,1.1542,1.15402,1.15413,114400002.0
2006-04-07 09:23:00,1.15408,1.15418,1.15408,1.1541,121300001.0
2006-04-07 09:24:00,1.15405,1.15414,1.15394,1.15397,53700001.0
2006-04-07 09:25:00,1.15384,1.15384,1.15321,1.15323,139899998.0
2006-04-07 09:26:00,1.15332,1.15358,1.15332,1.15358,61400001.0
2006-04-07 09:27:00,1.15353,1.15362,1.15353,1.15359,13400000.0
2006-04-07 09:28:00,1.15367,1.15368,1.15363,1.15368,53599999.0
2006-04-07 09:29:00,1.15368,1.15375,1.15368,1.15375,73000001.0
2006-04-07 09:30:00,1.1537,1.1537,1.15368,1.15368,46200001.0
2006-04-07 09:31:00,1.15372,1.15372,1.1535,1.1535,67899998.0
2006-04-07 09:32:00,1.15335,1.15338,1.15332,1.15332,60499999.0
2006-04-07 09:33:00,1.15334,1.15336,1.15334,1.15336,27900000.0
2006-04-07 09:34:00,1.15332,1.15336,1.15321,1.15325,108800001.0
2006-04-07 09:35:00,1.15326,1.15326,1.15316,1.15318,111900004.0
2006-04-07 09:36:00,1.15321,1.15326,1.15321,1.15326,6400000.0
2006-04-07 09:37:00,1.15334,1.15352,1.15331,1.15346,139699997.0
2006-04-07 09:38:00,1.15348,1.15348,1.15337,1.15342,76900000.0
2006-04-07 09:39:00,1.15336,1.15336,1.15325,1.1533,105200002.0
2006-04-07 09:40:00,1.1533,1.15335,1.1533,1.15335,22300000.0
2006-04-07 09:41:00,1.15318,1.15325,1.15316,1.15317,97000003.0
2006-04-07 09:42:00,1.15318,1.15338,1.15304,1.15338,131500000.0
2006-04-07 09:43:00,1.1534,1.15347,1.1534,1.1534,32700000.0
2006-04-07 09:44:00,1.15337,1.15339,1.15274,1.15274,62500000.0
2006-04-07 09:45:00,1.15255,1.1526,1.15255,1.1526,3200000.0
2006-04-07 09:46:00,1.15277,1.15318,1.15277,1.15318,58400000.0
2006-04-07 09:47:00,1.15317,1.15317,1.15311,1.15312,80100001.0
2006-04-07 09:48:00,1.15306,1.15306,1.15302,1.15302,55600000.0
2006-04-07 09:49:00,1.15306,1.15306,1.15306,1.15306,35900000.0
2006-04-07 09:50:00,1.15301,1.15304,1.15301,1.15304,58199999.0
2006-04-07 09:51:00,1.15295,1.15295,1.15272,1.15274,76800000.0
2006-04-07 09:52:00,1.15232,1.15232,1.15199,1.15213,103200000.0
2006-04-07 09:53:00,1.15212,1.15212,1.15188,1.15199,43000000.0
2006-04-07 09:54:00,1.15198,1.15208,1.15195,1.15208,23200000.0
2006-04-07 09:55:00,1.1522,1.15237,1.15214,1.15237,133000001.0
2006-04-07 09:56:00,1.15238,1.15245,1.15235,1.15245,75700000.0
2006-04-07 09:57:00,1.15248,1.15248,1.15229,1.15233,92599999.0
2006-04-07 09:58:00,1.15233,1.15257,1.15233,1.15236,65800000.0
2006-04-07 09:59:00,1.15245,1.15268,1.15245,1.15268,80300002.0
2006-04-07 10:00:00,1.15267,1.15274,1.15228,1.15228,128400000.0
2006-04-07 10:01:00,1.15212,1.15216,1.15209,1.15212,83300000.0
2006-04-07 10:02:00,1.1521,1.15215,1.15203,1.15207,108800002.0
2006-04-07 10:03:00,1.15218,1.15219,1.15207,1.15207,74499999.0
2006-04-07 10:04:00,1.15215,1.15215,1.15202,1.15205,148000002.0
2006-04-07 10:05:00,1.15214,1.15214,1.15213,1.15213,33500001.0
2006-04-07 10:06:00,1.1523,1.15235,1.15225,1.15235,14500000.0
2006-04-07 10:07:00,1.15227,1.15268,1.15227,1.15262,138599999.0
2006-04-07 10:08:00,1.15265,1.15282,1.15252,1.15252,165400003.0
2006-04-07 10:09:00,1.15253,1.15285,1.15253,1.15285,59700002.0
2006-04-07 10:10:00,1.15283,1.15301,1.15283,1.15298,66200001.0
2006-04-07 10:11:00,1.15309,1.15323,1.15309,1.15323,30300000.0
2006-04-07 10:12:00,1.15328,1.15341,1.15327,1.15335,97700002.0
2006-04-07 10:13:00,1.1533,1.15334,1.15328,1.15328,8900000.0
2006-04-07 10:14:00,1.15324,1.15334,1.15324,1.1533,150700000.0
2006-04-07 10:15:00,1.15334,1.15334,1.15317,1.15317,222100001.0
2006-04-07 10:16:00,1.15315,1.15327,1.15312,1.15312,61699999.0
2006-04-07 10:17:00,1.15317,1.15317,1.15305,1.15313,34500000.0
2006-04-07 10:18:00,1.15319,1.1533,1.15315,1.15315,106300002.0
2006-04-07 10:19:00,1.15313,1.1532,1.15313,1.1532,95199997.0
2006-04-07 10:20:00,1.15328,1.1535,1.15324,1.1535,109799998.0
2006-04-07 10:21:00,1.15344,1.15354,1.15323,1.1535,118999998.0
2006-04-07 10:22:00,1.15343,1.15348,1.15336,1.15345,136800000.0
2006-04-07 10:23:00,1.15351,1.15352,1.15349,1.15349,53300001.0
2006-04-07 10:24:00,1.15358,1.15358,1.15335,1.15342,42400000.0
2006-04-07 10:25:00,1.15343,1.15355,1.1534,1.15352,92500000.0
2006-04-07 10:26:00,1.1535,1.1535,1.15338,1.15338,70300000.0
2006-04-07 10:27:00,1.15336,1.15347,1.15336,1.15347,102400000.0
2006-04-07 10:28:00,1.15345,1.1535,1.15339,1.15345,151900002.0
2006-04-07 10:29:00,1.15346,1.15357,1.15338,1.1534,167500002.0
2006-04-07 10:30:00,1.15333,1.15337,1.15324,1.15337,68900002.0
2006-04-07 10:31:00,1.15345,1.15345,1.15325,1.15331,64700001.0
2006-04-07 10:32:00,1.15343,1.15361,1.15343,1.15359,82200002.0
2006-04-07 10:33:00,1.1535,1.1535,1.1535,1.1535,73200001.0
2006-04-07 10:34:00,1.15348,1.15355,1.15345,1.1535,104300000.0
2006-04-07 10:35:00,1.15342,1.15355,1.15342,1.1535,164700003.0
2006-04-07 10:36:00,1.15361,1.15407,1.15361,1.15407,141700001.0
2006-04-07 10:37:00,1.15405,1.15422,1.15405,1.15422,140400002.0
2006-04-07 10:38:00,1.15421,1.15421,1.15377,1.15377,178499995.0
2006-04-07 10:39:00,1.1538,1.15387,1.1538,1.1538,98800001.0
2006-04-07 10:40:00,1.1538,1.15404,1.1538,1.15404,48400000.0
2006-04-07 10:41:00,1.15402,1.15409,1.15397,1.15398,123000001.0
2006-04-07 10:42:00,1.15398,1.15399,1.1539,1.15392,74100000.0
2006-04-07 10:43:00,1.15404,1.15404,1.15394,1.154,69500000.0
2006-04-07 10:44:00,1.1539,1.15395,1.15385,1.15392,58400000.0
2006-04-07 10:45:00,1.15393,1.15393,1.1538,1.1538,149300002.0
2006-04-07 10:46:00,1.1538,1.15399,1.15379,1.15397,102200001.0
2006-04-07 10:47:00,1.1539,1.1539,1.15385,1.15385,63800001.0
2006-04-07 10:48:00,1.15382,1.15409,1.15382,1.15391,202499999.0
2006-04-07 10:49:00,1.15393,1.15403,1.15381,1.15403,80800002.0
2006-04-07 10:50:00,1.15404,1.15413,1.15394,1.15407,93600000.0
2006-04-07 10:51:00,1.15404,1.15413,1.15399,1.15413,141200001.0
2006-04-07 10:52:00,1.15406,1.15443,1.15406,1.15443,97399999.0
2006-04-07 10:53:00,1.15448,1.15448,1.1544,1.15443,39300000.0
2006-04-07 10:54:00,1.15448,1.15453,1.15439,1.15453,14300000.0
2006-04-07 10:55:00,1.15453,1.15455,1.15445,1.15445,114599999.0
2006-04-07 10:56:00,1.15445,1.15454,1.15442,1.15442,64300001.0
2006-04-07 10:57:00,1.15435,1.15448,1.15433,1.15433,75499998.0
2006-04-07 10:58:00,1.1544,1.15445,1.15433,1.1544,110299998.0
2006-04-07 10:59:00,1.15445,1.15445,1.15437,1.1544,36700000.0
2006-04-07 11:00:00,1.15431,1.15432,1.15416,1.15418,98900003.0
2006-04-07 11:01:00,1.15423,1.15425,1.1541,1.15425,155100001.0
2006-04-07 11:02:00,1.1543,1.1543,1.15425,1.1543,134800001.0
2006-04-07 11:03:00,1.1543,1.1543,1.15417,1.1543,99999997.0
2006-04-07 11:04:00,1.15422,1.15422,1.15407,1.1541,62300000.0
2006-04-07 11:05:00,1.15405,1.15415,1.15404,1.15415,47300000.0
2006-04-07 11:06:00,1.15422,1.15433,1.15422,1.15433,78899999.0
2006-04-07 11:07:00,1.15433,1.15433,1.15424,1.15424,14000000.0
2006-04-07 11:08:00,1.15437,1.15456,1.15437,1.15451,80199999.0
2006-04-07 11:09:00,1.15448,1.15485,1.15448,1.15485,37099999.0
2006-04-07 11:10:00,1.15499,1.15523,1.15499,1.15521,91199999.0
2006-04-07 11:11:00,1.15511,1.15511,1.15459,1.15509,59800000.0
2006-04-07 11:12:00,1.15515,1.15521,1.15491,1.15516,113100000.0
2006-04-07 11:13:00,1.15527,1.1554,1.15527,1.15532,91800000.0
2006-04-07 11:14:00,1.15535,1.15546,1.15525,1.15525,132599997.0
2006-04-07 11:15:00,1.15521,1.15534,1.15503,1.15506,213399999.0
2006-04-07 11:16:00,1.15496,1.15496,1.15482,1.15482,140600000.0
2006-04-07 11:17:00,1.15475,1.1548,1.15475,1.15478,67800000.0
2006-04-07 11:18:00,1.15475,1.15483,1.15473,1.1548,89700000.0
2006-04-07 11:19:00,1.15465,1.15479,1.15465,1.15465,75200001.0
2006-04-07 11:20:00,1.15475,1.15481,1.15473,1.15473,131399999.0
2006-04-07 11:21:00,1.15476,1.15477,1.15465,1.15465,107800001.0
2006-04-07 11:22:00,1.15461,1.15484,1.15461,1.15484,180399996.0
2006-04-07 11:23:00,1.15479,1.15479,1.15471,1.15477,75100000.0
2006-04-07 11:24:00,1.15465,1.15473,1.15465,1.1547,29500000.0
2006-04-07 11:25:00,1.15472,1.15472,1.15456,1.15461,144100002.0
2006-04-07 11:26:00,1.1546,1.15465,1.1546,1.15465,38400000.0
2006-04-07 11:27:00,1.15457,1.15457,1.15443,1.15443,142600000.0
2006-04-07 11:28:00,1.15442,1.15449,1.15441,1.15448,128399999.0
2006-04-07 11:29:00,1.15438,1.15439,1.15418,1.15418,109500000.0
2006-04-07 11:30:00,1.15418,1.1542,1.1541,1.15419,71000000.0
2006-04-07 11:31:00,1.1542,1.15425,1.15417,1.15425,128300001.0
2006-04-07 11:32:00,1.15422,1.15431,1.15419,1.15428,191199998.0
2006-04-07 11:33:00,1.15423,1.15448,1.15421,1.15448,55799999.0
2006-04-07 11:34:00,1.15452,1.15477,1.15452,1.15477,126999999.0
2006-04-07 11:35:00,1.15475,1.15475,1.15458,1.15458,65599999.0
2006-04-07 11:36:00,1.15455,1.1547,1.15455,1.15463,115400002.0
2006-04-07 11:37:00,1.15467,1.15467,1.15458,1.15458,108599999.0
2006-04-07 11:38:00,1.15459,1.15468,1.15456,1.15465,61899998.0
2006-04-07 11:39:00,1.15463,1.1547,1.15459,1.1547,159200001.0
2006-04-07 11:40:00,1.15468,1.15474,1.15464,1.1547,119500000.0
2006-04-07 11:41:00,1.15472,1.15472,1.15453,1.15458,145899999.0
2006-04-07 11:42:00,1.15463,1.15475,1.15462,1.15465,130100000.0
2006-04-07 11:43:00,1.15472,1.1548,1.15466,1.1548,68999999.0
2006-04-07 11:44:00,1.15453,1.15461,1.15453,1.15455,33200000.0
2006-04-07 11:45:00,1.1546,1.1546,1.15445,1.15447,25500000.0
2006-04-07 11:46:00,1.15451,1.15451,1.15421,1.15428,63600001.0
2006-04-07 11:47:00,1.15413,1.15413,1.15407,1.15407,15100000.0
2006-04-07 11:48:00,1.15393,1.15399,1.15389,1.15389,66200002.0
2006-04-07 11:49:00,1.15392,1.15395,1.15385,1.15385,76300001.0
2006-04-07 11:50:00,1.1539,1.15395,1.15385,1.1539,70000000.0
2006-04-07 11:51:00,1.15395,1.15413,1.15395,1.15402,86200000.0
2006-04-07 11:52:00,1.15413,1.15422,1.15408,1.15409,98700000.0
2006-04-07 11:53:00,1.15406,1.15422,1.15406,1.15414,113500000.0
2006-04-07 11:54:00,1.15425,1.15425,1.15415,1.15418,78799999.0
2006-04-07 11:55:00,1.15425,1.15425,1.15412,1.1542,59700001.0
2006-04-07 11:56:00,1.15418,1.15418,1.15399,1.15404,69900002.0
2006-04-07 11:57:00,1.15403,1.15416,1.15403,1.15405,227099998.0
2006-04-07 11:58:00,1.15405,1.15412,1.15405,1.15405,65900001.0
2006-04-07 11:59:00,1.1541,1.15415,1.15407,1.1541,137000003.0
2006-04-07 12:00:00,1.15413,1.15413,1.154,1.15401,93200000.0
2006-04-07 12:01:00,1.15396,1.15396,1.15377,1.15377,168599999.0
2006-04-07 12:02:00,1.15376,1.15384,1.15376,1.15382,21500000.0
2006-04-07 12:03:00,1.15384,1.15385,1.15375,1.15375,86299998.0
2006-04-07 12:04:00,1.15382,1.15388,1.15382,1.15388,35000000.0
2006-04-07 12:05:00,1.1539,1.15395,1.15385,1.15385,104000000.0
2006-04-07 12:06:00,1.15398,1.15405,1.15395,1.15395,65400001.0
2006-04-07 12:07:00,1.154,1.154,1.15395,1.15395,22300000.0
2006-04-07 12:08:00,1.15395,1.15405,1.1539,1.1539,135700001.0
2006-04-07 12:09:00,1.154,1.154,1.15395,1.154,93499999.0
2006-04-07 12:10:00,1.154,1.15405,1.154,1.15405,18400000.0
2006-04-07 12:11:00,1.15393,1.15404,1.15393,1.15394,163400001.0
2006-04-07 12:12:00,1.15385,1.15403,1.15382,1.15398,52100000.0
2006-04-07 12:13:00,1.15395,1.15408,1.15395,1.154,180099997.0
2006-04-07 12:14:00,1.15409,1.15436,1.15409,1.15436,118900001.0
2006-04-07 12:15:00,1.15444,1.15452,1.15439,1.15448,76600001.0
2006-04-07 12:16:00,1.15442,1.1545,1.1544,1.15443,65199999.0
2006-04-07 12:17:00,1.15445,1.15445,1.15435,1.15437,140700004.0
2006-04-07 12:18:00,1.15438,1.15438,1.15428,1.15428,145600003.0
2006-04-07 12:19:00,1.15435,1.1544,1.15435,1.15439,69799999.0
2006-04-07 12:20:00,1.15439,1.15443,1.15433,1.15435,36900000.0
2006-04-07 12:21:00,1.15431,1.15432,1.15416,1.15416,135799997.0
2006-04-07 12:22:00,1.15419,1.15421,1.15408,1.15421,109800000.0
2006-04-07 12:23:00,1.15429,1.15429,1.15418,1.15418,70500000.0
2006-04-07 12:24:00,1.15413,1.15417,1.15407,1.15407,21600000.0
2006-04-07 12:25:00,1.15409,1.15423,1.1538,1.1538,85200000.0
2006-04-07 12:26:00,1.15374,1.15384,1.1537,1.1538,76500000.0
2006-04-07 12:27:00,1.15377,1.15385,1.1537,1.15385,137700002.0
2006-04-07 12:28:00,1.15379,1.1539,1.15375,1.15383,86500001.0
2006-04-07 12:29:00,1.15382,1.15394,1.15382,1.15386,117600001.0
2006-04-07 12:30:00,1.15395,1.15422,1.15395,1.15411,70299999.0
2006-04-07 12:31:00,1.15404,1.15412,1.15399,1.15402,128000000.0
2006-04-07 12:32:00,1.15385,1.1539,1.1538,1.15382,83699998.0
2006-04-07 12:33:00,1.15387,1.15388,1.15364,1.15364,88500000.0
2006-04-07 12:34:00,1.15353,1.15361,1.15345,1.15345,102700001.0
2006-04-07 12:35:00,1.15345,1.15345,1.15314,1.15314,52599999.0
2006-04-07 12:36:00,1.15314,1.15318,1.15314,1.15318,34200000.0
2006-04-07 12:37:00,1.15325,1.15325,1.15299,1.15316,81000000.0
2006-04-07 12:38:00,1.15318,1.15318,1.15314,1.15314,39899999.0
2006-04-07 12:39:00,1.15313,1.15324,1.15301,1.1532,125799996.0
2006-04-07 12:40:00,1.15325,1.15325,1.15312,1.15322,170300003.0
2006-04-07 12:41:00,1.1532,1.1532,1.15318,1.1532,75800001.0
2006-04-07 12:42:00,1.15322,1.15348,1.15322,1.15347,103800000.0
2006-04-07 12:43:00,1.15358,1.15373,1.15358,1.15371,52500000.0
2006-04-07 12:44:00,1.15362,1.15377,1.15359,1.15371,157500001.0
2006-04-07 12:45:00,1.15366,1.15366,1.15347,1.15358,60400001.0
2006-04-07 12:46:00,1.1537,1.15375,1.1537,1.15375,68200001.0
2006-04-07 12:47:00,1.15385,1.15391,1.15375,1.15382,177400001.0
2006-04-07 12:48:00,1.1539,1.1539,1.15365,1.15377,47000001.0
2006-04-07 12:49:00,1.1538,1.15393,1.15369,1.15382,22500000.0
2006-04-07 12:50:00,1.1537,1.15383,1.1537,1.15376,109499998.0
2006-04-07 12:51:00,1.15366,1.15373,1.15351,1.15359,113399998.0
2006-04-07 12:52:00,1.1536,1.15368,1.1536,1.15368,24800000.0
2006-04-07 12:53:00,1.15368,1.15371,1.15363,1.15371,78200002.0
2006-04-07 12:54:00,1.15368,1.1539,1.15358,1.15385,28300000.0
2006-04-07 12:55:00,1.15385,1.1539,1.15385,1.15385,116199999.0
2006-04-07 12:56:00,1.15392,1.15402,1.15389,1.15392,81700001.0
2006-04-07 12:57:00,1.15395,1.15397,1.15374,1.15389,160399998.0
2006-04-07 12:58:00,1.15395,1.15402,1.15389,1.15394,107599998.0
2006-04-07 12:59:00,1.15397,1.15398,1.15383,1.15393,108999999.0
2006-04-07 13:00:00,1.15293,1.15307,1.15126,1.15126,150399996.0
2006-04-07 13:01:00,1.1511,1.1511,1.14998,1.15005,59900000.0
2006-04-07 13:02:00,1.15008,1.15017,1.15,1.15016,116300001.0
2006-04-07 13:03:00,1.15008,1.1504,1.15006,1.15012,196200001.0
2006-04-07 13:04:00,1.14987,1.14987,1.1496,1.14973,88800001.0
2006-04-07 13:05:00,1.14975,1.14984,1.1497,1.14979,55700000.0
2006-04-07 13:06:00,1.14986,1.1499,1.14967,1.14967,43100000.0
2006-04-07 13:07:00,1.14946,1.14946,1.1488,1.14903,98800001.0
2006-04-07 13:08:00,1.14916,1.14939,1.14901,1.14916,126600000.0
2006-04-07 13:09:00,1.14915,1.14958,1.14896,1.14952,131500001.0
2006-04-07 13:10:00,1.14952,1.14952,1.14867,1.14867,63900001.0
2006-04-07 13:11:00,1.14841,1.14909,1.14841,1.14909,103300000.0
2006-04-07 13:12:00,1.14907,1.14915,1.14883,1.14885,183600004.0
2006-04-07 13:13:00,1.14781,1.14801,1.14666,1.1477,114800001.0
2006-04-07 13:14:00,1.14738,1.14803,1.14738,1.14796,126800003.0
2006-04-07 13:15:00,1.14799,1.14817,1.14799,1.14817,51100000.0
2006-04-07 13:16:00,1.14818,1.14821,1.14812,1.14812,81100000.0
2006-04-07 13:17:00,1.14823,1.14843,1.14823,1.14837,82600001.0
2006-04-07 13:18:00,1.1483,1.1483,1.14817,1.14817,50300000.0
2006-04-07 13:19:00,1.14786,1.14786,1.14758,1.14758,53600000.0
2006-04-07 13:20:00,1.14737,1.14769,1.14728,1.14769,112600000.0
2006-04-07 13:21:00,1.14765,1.14765,1.1474,1.1474,69599999.0
2006-04-07 13:22:00,1.14733,1.14759,1.14733,1.14752,55900001.0
2006-04-07 13:23:00,1.14747,1.14761,1.14741,1.14761,48400000.0
2006-04-07 13:24:00,1.14758,1.14758,1.14735,1.14746,114100000.0
2006-04-07 13:25:00,1.14742,1.14753,1.14737,1.14737,194099998.0
2006-04-07 13:26:00,1.14732,1.1474,1.14732,1.14737,36700000.0
2006-04-07 13:27:00,1.14751,1.14758,1.14749,1.14755,62400001.0
2006-04-07 13:28:00,1.14758,1.14795,1.14751,1.14795,55000001.0
2006-04-07 13:29:00,1.14803,1.14814,1.14785,1.1481,91800000.0
2006-04-07 13:30:00,1.1482,1.14829,1.14817,1.14818,132800000.0
2006-04-07 13:31:00,1.14815,1.14838,1.14815,1.14823,110900003.0
2006-04-07 13:32:00,1.14828,1.14838,1.1482,1.14821,112100000.0
2006-04-07 13:33:00,1.14823,1.14823,1.14806,1.14812,69400001.0
2006-04-07 13:34:00,1.14815,1.14815,1.14815,1.14815,17300000.0
2006-04-07 13:35:00,1.14814,1.14816,1.14803,1.14808,157700001.0
2006-04-07 13:36:00,1.14803,1.14813,1.14803,1.14813,105500000.0
2006-04-07 13:37:00,1.14812,1.14812,1.14803,1.14806,121700001.0
2006-04-07 13:38:00,1.14808,1.14819,1.148,1.14813,71800000.0
2006-04-07 13:39:00,1.14816,1.14831,1.14816,1.14828,73600000.0
2006-04-07 13:40:00,1.14825,1.14838,1.14825,1.14838,146599997.0
2006-04-07 13:41:00,1.14829,1.14833,1.148,1.148,92899999.0
2006-04-07 13:42:00,1.14802,1.14802,1.14786,1.14792,88200000.0
2006-04-07 13:43:00,1.14812,1.14827,1.14812,1.14821,31000000.0
2006-04-07 13:44:00,1.14824,1.14824,1.14809,1.14809,49899999.0
2006-04-07 13:45:00,1.14811,1.14827,1.14811,1.14827,132099997.0
2006-04-07 13:46:00,1.14826,1.14826,1.14819,1.14819,30500001.0
2006-04-07 13:47:00,1.14816,1.14841,1.14816,1.14837,87100000.0
2006-04-07 13:48:00,1.14841,1.14864,1.14841,1.14847,62000000.0
2006-04-07 13:49:00,1.1486,1.14875,1.1486,1.14875,5500000.0
2006-04-07 13:50:00,1.14895,1.14902,1.14871,1.14872,36200000.0
2006-04-07 13:51:00,1.14865,1.14865,1.14865,1.14865,48700002.0
2006-04-07 13:52:00,1.14863,1.14878,1.14853,1.14854,74000000.0
2006-04-07 13:53:00,1.14847,1.14858,1.14847,1.14851,49900000.0
2006-04-07 13:54:00,1.14847,1.1485,1.14837,1.14847,43000000.0
2006-04-07 13:55:00,1.14843,1.14843,1.14838,1.1484,121700001.0
2006-04-07 13:56:00,1.14832,1.14836,1.14824,1.14828,141400001.0
2006-04-07 13:57:00,1.14821,1.14832,1.14806,1.14825,93099999.0
2006-04-07 13:58:00,1.14823,1.14823,1.14812,1.14812,8500000.0
2006-04-07 13:59:00,1.14801,1.14801,1.14769,1.14781,128299999.0
2006-04-07 14:00:00,1.14783,1.14798,1.14774,1.14798,68600000.0
2006-04-07 14:01:00,1.14811,1.14823,1.14804,1.14811,70199999.0
2006-04-07 14:02:00,1.14812,1.14812,1.14804,1.14812,53600001.0
2006-04-07 14:03:00,1.14801,1.14801,1.14785,1.14796,83699997.0
2006-04-07 14:04:00,1.1478,1.14783,1.1478,1.14783,32000000.0
2006-04-07 14:05:00,1.14778,1.14795,1.14778,1.14795,79800000.0
2006-04-07 14:06:00,1.14797,1.14797,1.14774,1.14784,104599998.0
2006-04-07 14:07:00,1.14771,1.14773,1.1476,1.14768,59600000.0
2006-04-07 14:08:00,1.14774,1.14786,1.14773,1.14773,108499998.0
2006-04-07 14:09:00,1.14755,1.14755,1.14752,1.14752,2400000.0
2006-04-07 14:10:00,1.1476,1.14771,1.1476,1.14769,96700000.0
2006-04-07 14:11:00,1.1477,1.1477,1.14765,1.1477,69099999.0
2006-04-07 14:12:00,1.14767,1.14767,1.14752,1.14752,155000003.0
2006-04-07 14:13:00,1.14745,1.14745,1.1473,1.1473,39200000.0
2006-04-07 14:14:00,1.14729,1.14738,1.14703,1.14717,113800000.0
2006-04-07 14:15:00,1.14716,1.14728,1.14701,1.14703,105499999.0
2006-04-07 14:16:00,1.14707,1.14719,1.14707,1.14712,180600003.0
2006-04-07 14:17:00,1.14722,1.14741,1.14722,1.14741,45500000.0
2006-04-07 14:18:00,1.14752,1.14755,1.14749,1.14749,58200000.0
2006-04-07 14:19:00,1.14748,1.14753,1.14733,1.14733,187400001.0
2006-04-07 14:20:00,1.14729,1.14748,1.14729,1.14739,115300001.0
2006-04-07 14:21:00,1.14732,1.14736,1.14719,1.14736,168400001.0
2006-04-07 14:22:00,1.14749,1.14778,1.14749,1.1477,101199999.0
2006-04-07 14:23:00,1.14773,1.14784,1.14761,1.14779,55099999.0
2006-04-07 14:24:00,1.14793,1.14793,1.1477,1.1477,35200000.0
2006-04-07 14:25:00,1.14753,1.14753,1.14736,1.14743,79900000.0
2006-04-07 14:26:00,1.14755,1.14787,1.14755,1.14786,64200002.0
2006-04-07 14:27:00,1.14782,1.14782,1.14747,1.14748,116000001.0
2006-04-07 14:28:00,1.14739,1.14744,1.14732,1.14744,72399999.0
2006-04-07 14:29:00,1.14739,1.14747,1.14731,1.14733,92599999.0
2006-04-07 14:30:00,1.14755,1.14787,1.14734,1.14734,79399998.0
2006-04-07 14:31:00,1.14696,1.14696,1.1463,1.1464,81899998.0
2006-04-07 14:32:00,1.14606,1.14606,1.14548,1.14548,92499998.0
2006-04-07 14:33:00,1.14516,1.14554,1.14514,1.14554,108100002.0
2006-04-07 14:34:00,1.14561,1.14601,1.14561,1.14591,71800001.0
2006-04-07 14:35:00,1.14594,1.14618,1.14585,1.14603,74999998.0
2006-04-07 14:36:00,1.14605,1.1463,1.1459,1.1463,97000000.0
2006-04-07 14:37:00,1.14636,1.14656,1.14631,1.14645,97400002.0
2006-04-07 14:38:00,1.14657,1.14659,1.14633,1.1465,160600003.0
2006-04-07 14:39:00,1.14662,1.14734,1.14662,1.14734,92300001.0
2006-04-07 14:40:00,1.14739,1.14739,1.14699,1.1471,163800000.0
2006-04-07 14:41:00,1.14706,1.14706,1.14669,1.14675,171699999.0
2006-04-07 14:42:00,1.14661,1.14661,1.14639,1.14644,64999999.0
2006-04-07 14:43:00,1.14649,1.14688,1.14649,1.14688,76400002.0
2006-04-07 14:44:00,1.14685,1.14693,1.1468,1.14687,101200000.0
2006-04-07 14:45:00,1.14673,1.14673,1.14595,1.146,64600000.0
2006-04-07 14:46:00,1.1459,1.1459,1.14565,1.1458,127599999.0
2006-04-07 14:47:00,1.14576,1.14582,1.14526,1.14526,159199998.0
2006-04-07 14:48:00,1.1449,1.1449,1.1441,1.14428,69500000.0
2006-04-07 14:49:00,1.1444,1.14459,1.14435,1.14456,139000000.0
2006-04-07 14:50:00,1.14472,1.14493,1.14468,1.14493,72700001.0
2006-04-07 14:51:00,1.14485,1.14504,1.14477,1.14499,107400001.0
2006-04-07 14:52:00,1.1451,1.1453,1.1451,1.14522,122299999.0
2006-04-07 14:53:00,1.14528,1.14571,1.14522,1.14571,59500000.0
2006-04-07 14:54:00,1.14565,1.14565,1.14546,1.14549,44500000.0
2006-04-07 14:55:00,1.1456,1.14599,1.1456,1.14599,173700000.0
2006-04-07 14:56:00,1.146,1.14608,1.14595,1.14601,120400000.0
2006-04-07 14:57:00,1.14596,1.14596,1.14565,1.1457,14300000.0
2006-04-07 14:58:00,1.14576,1.14582,1.14562,1.14562,110600001.0
2006-04-07 14:59:00,1.14563,1.14593,1.14554,1.14593,59399999.0
2006-04-07 15:00:00,1.14598,1.14605,1.14556,1.14559,70800000.0
2006-04-07 15:01:00,1.14542,1.14542,1.14491,1.14538,133399999.0
2006-04-07 15:02:00,1.14524,1.14524,1.1448,1.1448,82499999.0
2006-04-07 15:03:00,1.1448,1.14488,1.14421,1.14421,52299998.0
2006-04-07 15:04:00,1.1442,1.1442,1.144,1.14405,76900002.0
2006-04-07 15:05:00,1.14404,1.145,1.14404,1.14488,121300001.0
2006-04-07 15:06:00,1.14485,1.14489,1.14407,1.14415,95499998.0
2006-04-07 15:07:00,1.14402,1.14475,1.14402,1.14475,66499999.0
2006-04-07 15:08:00,1.14483,1.14492,1.14481,1.14481,60400001.0
2006-04-07 15:09:00,1.14493,1.14495,1.14477,1.14477,77199999.0
2006-04-07 15:10:00,1.14485,1.14498,1.14485,1.14493,67399998.0
2006-04-07 15:11:00,1.14495,1.14519,1.14495,1.14517,97799999.0
2006-04-07 15:12:00,1.14521,1.14546,1.14521,1.14546,33800000.0
2006-04-07 15:13:00,1.14546,1.1456,1.14526,1.14534,83800000.0
2006-04-07 15:14:00,1.14526,1.14526,1.14515,1.14515,96900001.0
2006-04-07 15:15:00,1.14528,1.14528,1.14515,1.14515,126099999.0
2006-04-07 15:16:00,1.14513,1.1452,1.14489,1.14495,76699999.0
2006-04-07 15:17:00,1.14502,1.14525,1.14502,1.14522,62900000.0
2006-04-07 15:18:00,1.14522,1.14543,1.14522,1.1453,111000000.0
2006-04-07 15:19:00,1.14526,1.14541,1.14523,1.14523,79400001.0
2006-04-07 15:20:00,1.14528,1.14586,1.14528,1.14586,174400002.0
2006-04-07 15:21:00,1.14595,1.14613,1.14587,1.14605,86989999.0
2006-04-07 15:22:00,1.1462,1.14637,1.14589,1.14589,145100004.0
2006-04-07 15:23:00,1.14569,1.14586,1.14569,1.14586,99700000.0
2006-04-07 15:24:00,1.14599,1.14622,1.14596,1.14621,72400000.0
2006-04-07 15:25:00,1.14631,1.14633,1.14604,1.14604,80999999.0
2006-04-07 15:26:00,1.14608,1.14619,1.14571,1.14571,91700000.0
2006-04-07 15:27:00,1.14567,1.14583,1.14567,1.14581,79400000.0
2006-04-07 15:28:00,1.1458,1.14592,1.14517,1.14517,62900000.0
2006-04-07 15:29:00,1.1451,1.14537,1.1451,1.14536,44600000.0
2006-04-07 15:30:00,1.14526,1.14545,1.14526,1.14533,62599999.0
2006-04-07 15:31:00,1.14523,1.14547,1.14523,1.14529,113100001.0
2006-04-07 15:32:00,1.14535,1.14557,1.1453,1.14532,144100002.0
2006-04-07 15:33:00,1.1453,1.14543,1.1453,1.14541,150100002.0
2006-04-07 15:34:00,1.14546,1.14571,1.14537,1.14571,53500000.0
2006-04-07 15:35:00,1.14576,1.14582,1.1457,1.1458,69400001.0
2006-04-07 15:36:00,1.14582,1.14633,1.14582,1.1462,137800000.0
2006-04-07 15:37:00,1.14619,1.1463,1.14609,1.14609,112800002.0
2006-04-07 15:38:00,1.146,1.14604,1.14583,1.14583,63200000.0
2006-04-07 15:39:00,1.14575,1.14582,1.1457,1.14581,93599998.0
2006-04-07 15:40:00,1.14582,1.14605,1.14575,1.1459,39200000.0
2006-04-07 15:41:00,1.14584,1.14598,1.14584,1.14591,53299999.0
2006-04-07 15:42:00,1.14588,1.14602,1.14588,1.14596,72600002.0
2006-04-07 15:43:00,1.14606,1.14606,1.14598,1.14598,43400000.0
2006-04-07 15:44:00,1.14607,1.1462,1.14607,1.14612,117099999.0
2006-04-07 15:45:00,1.14618,1.14632,1.14615,1.14615,71900000.0
2006-04-07 15:46:00,1.14616,1.14631,1.14616,1.14622,127499999.0
2006-04-07 15:47:00,1.14625,1.14639,1.14624,1.14628,140899999.0
2006-04-07 15:48:00,1.14632,1.14634,1.14585,1.14585,132399998.0
2006-04-07 15:49:00,1.14587,1.14587,1.14547,1.14547,106200000.0
2006-04-07 15:50:00,1.14556,1.14556,1.14545,1.14555,92500000.0
2006-04-07 15:51:00,1.1457,1.1459,1.1457,1.1459,63000000.0
2006-04-07 15:52:00,1.14589,1.14609,1.14589,1.14603,223300003.0
2006-04-07 15:53:00,1.14603,1.14603,1.14585,1.14585,42500001.0
2006-04-07 15:54:00,1.14594,1.14612,1.14593,1.14593,116099999.0
2006-04-07 15:55:00,1.14584,1.14591,1.14578,1.14585,68299999.0
2006-04-07 15:56:00,1.14585,1.14585,1.14577,1.14582,70000001.0
2006-04-07 15:57:00,1.14582,1.14593,1.14578,1.14578,86700000.0
2006-04-07 15:58:00,1.14584,1.14613,1.14584,1.14613,79199999.0
2006-04-07 15:59:00,1.14623,1.14623,1.1461,1.1461,6500000.0
2006-04-07 16:00:00,1.14607,1.14619,1.14604,1.14611,120200001.0
2006-04-07 16:01:00,1.14613,1.14618,1.14608,1.14612,62300000.0
2006-04-07 16:02:00,1.14605,1.14616,1.14605,1.14615,49700000.0
2006-04-07 16:03:00,1.14623,1.1463,1.14611,1.14619,220000003.0
2006-04-07 16:04:00,1.14621,1.14637,1.14621,1.14626,75400003.0
2006-04-07 16:05:00,1.14645,1.14665,1.14645,1.14656,86299999.0
2006-04-07 16:06:00,1.14667,1.14677,1.14654,1.14654,143699999.0
2006-04-07 16:07:00,1.14654,1.14654,1.14641,1.14651,107699996.0
2006-04-07 16:08:00,1.14651,1.14664,1.1465,1.14663,133900000.0
2006-04-07 16:09:00,1.14667,1.14667,1.14654,1.14659,125399999.0
2006-04-07 16:10:00,1.14665,1.14665,1.14652,1.14656,38300000.0
2006-04-07 16:11:00,1.14658,1.14673,1.14651,1.14673,81300000.0
2006-04-07 16:12:00,1.14681,1.14686,1.14671,1.14684,128400001.0
2006-04-07 16:13:00,1.14681,1.14681,1.14598,1.14599,185799997.0
2006-04-07 16:14:00,1.14607,1.14629,1.14607,1.14624,102199997.0
2006-04-07 16:15:00,1.14635,1.14668,1.14632,1.14668,49200000.0
2006-04-07 16:16:00,1.14687,1.14702,1.14687,1.14695,66999999.0
2006-04-07 16:17:00,1.14706,1.14706,1.14704,1.14704,51200002.0
2006-04-07 16:18:00,1.14712,1.14712,1.14699,1.14699,93199998.0
2006-04-07 16:19:00,1.14702,1.14704,1.14688,1.1469,124700001.0
2006-04-07 16:20:00,1.14683,1.14722,1.14683,1.14722,126200003.0
2006-04-07 16:21:00,1.14726,1.14754,1.14726,1.14747,110499999.0
2006-04-07 16:22:00,1.14741,1.14741,1.14718,1.1472,94800002.0
2006-04-07 16:23:00,1.14721,1.14723,1.14698,1.14698,99200001.0
2006-04-07 16:24:00,1.1469,1.1469,1.14676,1.14683,85999999.0
2006-04-07 16:25:00,1.14697,1.14712,1.14697,1.14709,64599999.0
2006-04-07 16:26:00,1.14704,1.14705,1.14684,1.14689,158699999.0
2006-04-07 16:27:00,1.14689,1.14697,1.1468,1.14697,83799999.0
2006-04-07 16:28:00,1.14686,1.14686,1.14684,1.14684,40000000.0
2006-04-07 16:29:00,1.14673,1.14684,1.14667,1.14676,111800002.0
2006-04-07 16:30:00,1.14692,1.14693,1.14676,1.14681,67500001.0
2006-04-07 16:31:00,1.1468,1.14694,1.1468,1.14689,92200001.0
2006-04-07 16:32:00,1.14685,1.14685,1.14668,1.14678,138099999.0
2006-04-07 16:33:00,1.1467,1.1467,1.14667,1.14667,70200002.0
2006-04-07 16:34:00,1.14646,1.14646,1.14608,1.14608,75100000.0
2006-04-07 16:35:00,1.14623,1.14633,1.14623,1.14625,125900001.0
2006-04-07 16:36:00,1.1462,1.14631,1.1462,1.14622,17000000.0
2006-04-07 16:37:00,1.1462,1.14675,1.1462,1.14675,70600000.0
2006-04-07 16:38:00,1.14683,1.14685,1.14672,1.14672,225800002.0
2006-04-07 16:39:00,1.14678,1.14685,1.14675,1.14685,75100000.0
2006-04-07 16:40:00,1.14677,1.14679,1.14663,1.14678,89400002.0
2006-04-07 16:41:00,1.14661,1.14663,1.14653,1.14663,99199998.0
2006-04-07 16:42:00,1.14677,1.14677,1.14663,1.14663,91000000.0
2006-04-07 16:43:00,1.14658,1.14671,1.14645,1.14645,140200000.0
2006-04-07 16:44:00,1.14644,1.14653,1.14639,1.14644,95399999.0
2006-04-07 16:45:00,1.14662,1.1468,1.14662,1.1468,66400002.0
2006-04-07 16:46:00,1.14683,1.14683,1.14659,1.14659,42200000.0
2006-04-07 16:47:00,1.14659,1.14659,1.14646,1.14646,41400002.0
2006-04-07 16:48:00,1.1464,1.14675,1.1464,1.14675,99100000.0
2006-04-07 16:49:00,1.14678,1.14685,1.14667,1.14677,119999998.0
2006-04-07 16:50:00,1.14667,1.1468,1.14659,1.14675,93799999.0
2006-04-07 16:51:00,1.14687,1.14689,1.14677,1.14677,78400000.0
2006-04-07 16:52:00,1.14682,1.14688,1.14677,1.14677,106399999.0
2006-04-07 16:53:00,1.14683,1.14684,1.14667,1.14683,74100001.0
2006-04-07 16:54:00,1.14697,1.147,1.14697,1.147,41399999.0
2006-04-07 16:55:00,1.147,1.147,1.147,1.147,20700001.0
2006-04-07 16:56:00,1.147,1.147,1.147,1.147,800000.0
2006-04-07 16:57:00,1.1469,1.1469,1.14678,1.14681,142400002.0
2006-04-07 16:58:00,1.14664,1.14664,1.14661,1.14661,30699999.0
2006-04-07 16:59:00,1.1464,1.1465,1.14616,1.1465,144700002.0
2006-04-07 17:00:00,1.14668,1.14686,1.14668,1.14682,67500000.0
2006-04-07 17:01:00,1.14683,1.14689,1.14683,1.14689,41300000.0
2006-04-07 17:02:00,1.14704,1.14714,1.14703,1.14704,142400000.0
2006-04-07 17:03:00,1.1471,1.14717,1.147,1.147,91699999.0
2006-04-07 17:04:00,1.1469,1.147,1.1469,1.14692,64100001.0
2006-04-07 17:05:00,1.14695,1.14695,1.14695,1.14695,37500000.0
2006-04-07 17:06:00,1.14695,1.14702,1.1469,1.1469,42400000.0
2006-04-07 17:07:00,1.14695,1.14695,1.14687,1.14687,52199998.0
2006-04-07 17:08:00,1.14694,1.14705,1.14694,1.14705,134000001.0
2006-04-07 17:09:00,1.14712,1.1473,1.14712,1.14716,161400004.0
2006-04-07 17:10:00,1.14714,1.14717,1.14703,1.14709,65699999.0
2006-04-07 17:11:00,1.14694,1.14709,1.1469,1.14697,101200000.0
2006-04-07 17:12:00,1.14695,1.14712,1.14695,1.14712,104799997.0
2006-04-07 17:13:00,1.14722,1.14748,1.14722,1.14734,104500002.0
2006-04-07 17:14:00,1.1472,1.1472,1.14719,1.1472,23000000.0
2006-04-07 17:15:00,1.14713,1.14717,1.14708,1.14708,114100002.0
2006-04-07 17:16:00,1.14714,1.14721,1.14714,1.1472,27700000.0
2006-04-07 17:17:00,1.1473,1.1473,1.14718,1.14721,90800001.0
2006-04-07 17:18:00,1.14726,1.14726,1.14719,1.14719,46500000.0
2006-04-07 17:19:00,1.14726,1.14739,1.14726,1.1473,85400004.0
2006-04-07 17:20:00,1.14721,1.14729,1.14704,1.14729,148599999.0
2006-04-07 17:21:00,1.14727,1.14731,1.14721,1.14728,98799999.0
2006-04-07 17:22:00,1.14724,1.14724,1.1471,1.1471,54799998.0
2006-04-07 17:23:00,1.14708,1.1473,1.14691,1.14708,177900000.0
2006-04-07 17:24:00,1.14703,1.14716,1.14701,1.1471,76000001.0
2006-04-07 17:25:00,1.14716,1.14725,1.14709,1.14723,106900000.0
2006-04-07 17:26:00,1.14725,1.14725,1.14706,1.14722,136300002.0
2006-04-07 17:27:00,1.14732,1.14735,1.14732,1.14735,3200000.0
2006-04-07 17:28:00,1.14726,1.14726,1.14715,1.14715,95400002.0
2006-04-07 17:29:00,1.14718,1.14718,1.14692,1.14696,77300000.0
2006-04-07 17:30:00,1.14702,1.14714,1.147,1.14708,40700000.0
2006-04-07 17:31:00,1.14712,1.14723,1.14712,1.14719,36100000.0
2006-04-07 17:32:00,1.14714,1.14714,1.14704,1.14704,58200000.0
2006-04-07 17:33:00,1.14707,1.14722,1.14707,1.14721,56000001.0
2006-04-07 17:34:00,1.14727,1.14727,1.14694,1.14694,116600001.0
2006-04-07 17:35:00,1.14684,1.14684,1.1465,1.1465,72600001.0
2006-04-07 17:36:00,1.1463,1.14649,1.14625,1.14646,130000003.0
2006-04-07 17:37:00,1.14636,1.14636,1.14619,1.1462,171799999.0
2006-04-07 17:38:00,1.14628,1.14631,1.14621,1.1463,51200001.0
2006-04-07 17:39:00,1.14644,1.14664,1.14644,1.14664,44400000.0
2006-04-07 17:40:00,1.14668,1.14668,1.14656,1.14665,62100000.0
2006-04-07 17:41:00,1.14664,1.14675,1.14664,1.14675,24799999.0
2006-04-07 17:42:00,1.1468,1.14691,1.1468,1.14683,151099999.0
2006-04-07 17:43:00,1.14685,1.14696,1.14678,1.14678,144100000.0
2006-04-07 17:44:00,1.14678,1.14701,1.14676,1.14701,104800000.0
2006-04-07 17:45:00,1.14696,1.14696,1.14694,1.14694,7200000.0
2006-04-07 17:46:00,1.1469,1.1469,1.14682,1.14682,43900000.0
2006-04-07 17:47:00,1.14679,1.14697,1.14679,1.14683,91400001.0
2006-04-07 17:48:00,1.14684,1.14693,1.14684,1.14693,39300000.0
2006-04-07 17:49:00,1.14683,1.14684,1.14683,1.14684,4800000.0
2006-04-07 17:50:00,1.14683,1.14692,1.14678,1.14678,93400003.0
2006-04-07 17:51:00,1.14679,1.14688,1.14652,1.14661,109500002.0
2006-04-07 17:52:00,1.14647,1.14647,1.14638,1.14638,34800000.0
2006-04-07 17:53:00,1.14619,1.14619,1.14599,1.14599,166400003.0
2006-04-07 17:54:00,1.146,1.14612,1.14599,1.14612,91299999.0
2006-04-07 17:55:00,1.1461,1.14618,1.14606,1.14618,128099996.0
2006-04-07 17:56:00,1.14617,1.14625,1.14615,1.14625,81900002.0
2006-04-07 17:57:00,1.14633,1.14662,1.14633,1.14662,160699995.0
2006-04-07 17:58:00,1.14673,1.14679,1.14669,1.14672,96299999.0
2006-04-07 17:59:00,1.1466,1.1466,1.14625,1.14625,110200002.0
2006-04-07 18:00:00,1.14626,1.14652,1.14626,1.14652,61900000.0
2006-04-07 18:01:00,1.1465,1.14655,1.14645,1.14648,581500003.0
2006-04-07 18:02:00,1.14654,1.14674,1.14643,1.14643,873599999.0
2006-04-07 18:03:00,1.1464,1.14667,1.1464,1.1465,765699999.0
2006-04-07 18:04:00,1.14653,1.1467,1.14652,1.14667,819900000.0
2006-04-07 18:05:00,1.14665,1.14665,1.14635,1.14635,935700003.0
2006-04-07 18:06:00,1.14642,1.14648,1.14628,1.14648,648899998.0
2006-04-07 18:07:00,1.14652,1.14679,1.14651,1.14667,1031200008.0
2006-04-07 18:08:00,1.14675,1.147,1.14675,1.147,969400002.0
2006-04-07 18:09:00,1.14708,1.14731,1.14707,1.14721,545999999.0
2006-04-07 18:10:00,1.14727,1.14727,1.14708,1.14711,720400004.0
2006-04-07 18:11:00,1.14718,1.14718,1.14686,1.14689,871600003.0
2006-04-07 18:12:00,1.14678,1.14678,1.14664,1.14673,94200001.0
2006-04-07 18:13:00,1.1468,1.14688,1.14675,1.14688,297600001.0
2006-04-07 18:14:00,1.14688,1.14697,1.14683,1.14691,492200004.0
2006-04-07 18:15:00,1.14692,1.14725,1.14692,1.1472,721599999.0
2006-04-07 18:16:00,1.14725,1.14735,1.14722,1.1473,486700001.0
2006-04-07 18:17:00,1.1473,1.14738,1.14723,1.14732,818399999.0
2006-04-07 18:18:00,1.1473,1.14735,1.14725,1.14728,550699996.0
2006-04-07 18:19:00,1.14735,1.14738,1.14728,1.14732,144100001.0
2006-04-07 18:20:00,1.1473,1.1473,1.14695,1.14697,589400007.0
2006-04-07 18:21:00,1.14698,1.14704,1.14675,1.14677,214200003.0
2006-04-07 18:22:00,1.14681,1.14701,1.14681,1.14701,160000002.0
2006-04-07 18:23:00,1.14705,1.14708,1.14698,1.147,397700001.0
2006-04-07 18:24:00,1.147,1.14708,1.14692,1.14697,699600004.0
2006-04-07 18:25:00,1.14697,1.14708,1.14689,1.14708,458600002.0
2006-04-07 18:26:00,1.14703,1.14716,1.14698,1.14704,1020600013.0
2006-04-07 18:27:00,1.14707,1.14707,1.14696,1.14697,746800005.0
2006-04-07 18:28:00,1.147,1.14724,1.147,1.14724,333500000.0
2006-04-07 18:29:00,1.14738,1.1476,1.14738,1.14743,286799998.0
2006-04-07 18:30:00,1.14741,1.14748,1.1473,1.14747,864100004.0
2006-04-07 18:31:00,1.14746,1.14746,1.14721,1.14731,457800002.0
2006-04-07 18:32:00,1.14727,1.14741,1.14715,1.14731,367999999.0
2006-04-07 18:33:00,1.14729,1.1474,1.14724,1.14732,603200001.0
2006-04-07 18:34:00,1.14732,1.14735,1.14728,1.14735,262800000.0
2006-04-07 18:35:00,1.14735,1.14735,1.14725,1.1473,481100003.0
2006-04-07 18:36:00,1.1473,1.14732,1.14722,1.14723,425600004.0
2006-04-07 18:37:00,1.14722,1.1473,1.14722,1.14723,123800002.0
2006-04-07 18:38:00,1.14728,1.1473,1.1472,1.14723,275400001.0
2006-04-07 18:39:00,1.1473,1.14732,1.14725,1.1473,242999998.0
2006-04-07 18:40:00,1.1473,1.14735,1.14725,1.1473,1044400006.0
2006-04-07 18:41:00,1.1473,1.14737,1.14725,1.14725,263000000.0
2006-04-07 18:42:00,1.14729,1.14729,1.14709,1.1471,414800004.0
2006-04-07 18:43:00,1.147,1.147,1.14675,1.14679,596700000.0
2006-04-07 18:44:00,1.14687,1.14695,1.14684,1.14687,272900001.0
2006-04-07 18:45:00,1.14688,1.14688,1.14673,1.14677,379300001.0
2006-04-07 18:46:00,1.14677,1.14685,1.14675,1.1468,204499999.0
2006-04-07 18:47:00,1.1468,1.1468,1.1468,1.1468,14400000.0
2006-04-07 18:48:00,1.1468,1.14685,1.1468,1.14685,76900002.0
2006-04-07 18:49:00,1.14685,1.14685,1.1468,1.14685,70000001.0
2006-04-07 18:50:00,1.1468,1.14693,1.14676,1.14693,92600002.0
2006-04-07 18:51:00,1.14691,1.14701,1.14691,1.14697,151800000.0
2006-04-07 18:52:00,1.14701,1.1471,1.14701,1.14704,194399997.0
2006-04-07 18:53:00,1.14705,1.14705,1.14689,1.14691,554600003.0
2006-04-07 18:54:00,1.14688,1.14692,1.14682,1.14692,189600000.0
2006-04-07 18:55:00,1.14697,1.14706,1.14696,1.14699,465799999.0
2006-04-07 18:56:00,1.14697,1.147,1.14697,1.14697,152200001.0
2006-04-07 18:57:00,1.147,1.14705,1.147,1.14703,350099998.0
2006-04-07 18:58:00,1.1471,1.1472,1.14702,1.14702,183000001.0
2006-04-07 18:59:00,1.1471,1.14765,1.1471,1.14765,467400000.0
2006-04-07 19:00:00,1.14774,1.14794,1.14766,1.14768,371400002.0
2006-04-07 19:01:00,1.14762,1.14768,1.14758,1.14768,97600000.0
2006-04-07 19:02:00,1.1477,1.1477,1.14765,1.1477,265600001.0
2006-04-07 19:03:00,1.1477,1.14775,1.14765,1.14765,353200005.0
2006-04-07 19:04:00,1.1477,1.14775,1.14762,1.14765,124500000.0
2006-04-07 19:05:00,1.14765,1.1477,1.14762,1.14767,298399997.0
2006-04-07 19:06:00,1.14768,1.14768,1.14744,1.14745,445899995.0
2006-04-07 19:07:00,1.14742,1.14743,1.14732,1.14743,102100000.0
2006-04-07 19:08:00,1.14743,1.14745,1.14735,1.14743,518900001.0
2006-04-07 19:09:00,1.14744,1.14748,1.14736,1.14736,721200010.0
2006-04-07 19:10:00,1.14736,1.14736,1.14727,1.14727,23800000.0
2006-04-07 19:11:00,1.14729,1.14746,1.14728,1.14746,406599999.0
2006-04-07 19:12:00,1.14754,1.14761,1.14752,1.14754,186000001.0
2006-04-07 19:13:00,1.14755,1.1476,1.1475,1.14751,236699998.0
2006-04-07 19:14:00,1.14748,1.14763,1.14748,1.1476,271800002.0
2006-04-07 19:15:00,1.14757,1.14768,1.14755,1.14768,388300000.0
2006-04-07 19:16:00,1.14773,1.14789,1.14773,1.14789,231800001.0
2006-04-07 19:17:00,1.14791,1.14791,1.14779,1.14783,230300001.0
2006-04-07 19:18:00,1.14785,1.14798,1.14778,1.1478,521100002.0
2006-04-07 19:19:00,1.14772,1.14783,1.14772,1.1478,131100000.0
2006-04-07 19:20:00,1.14777,1.14777,1.14756,1.14756,201200003.0
2006-04-07 19:21:00,1.14762,1.14768,1.14762,1.14766,165699998.0
2006-04-07 19:22:00,1.14771,1.1478,1.1477,1.1478,317200003.0
2006-04-07 19:23:00,1.14784,1.14793,1.14784,1.14793,47299999.0
2006-04-07 19:24:00,1.14814,1.14835,1.14814,1.14827,131000000.0
2006-04-07 19:25:00,1.1484,1.1484,1.1484,1.1484,77600001.0
2006-04-07 19:26:00,1.1484,1.1484,1.14835,1.14835,5400000.0
2006-04-07 19:27:00,1.14837,1.14837,1.14807,1.14808,364999997.0
2006-04-07 19:28:00,1.14811,1.14828,1.14811,1.14812,230100000.0
2006-04-07 19:29:00,1.14813,1.14826,1.14813,1.14826,32599999.0
2006-04-07 19:30:00,1.14835,1.14835,1.14825,1.1483,118899997.0
2006-04-07 19:31:00,1.1483,1.1483,1.1483,1.1483,53700000.0
2006-04-07 19:32:00,1.14835,1.14835,1.14835,1.14835,18500000.0
2006-04-07 19:33:00,1.14825,1.1483,1.14825,1.14825,311200003.0
2006-04-07 19:34:00,1.14825,1.1483,1.14825,1.1483,50400000.0
2006-04-07 19:35:00,1.1483,1.1483,1.1483,1.1483,21200001.0
2006-04-07 19:36:00,1.1483,1.14838,1.14823,1.14823,133600001.0
2006-04-07 19:37:00,1.14835,1.14835,1.14822,1.1483,601900001.0
2006-04-07 19:38:00,1.14827,1.14835,1.14823,1.14825,219699997.0
2006-04-07 19:39:00,1.14825,1.14835,1.14823,1.1483,431499998.0
2006-04-07 19:40:00,1.14835,1.14835,1.1483,1.14835,165999998.0
2006-04-07 19:41:00,1.1483,1.1483,1.14827,1.1483,197999999.0
2006-04-07 19:42:00,1.1483,1.14835,1.14827,1.14833,228199998.0
2006-04-07 19:43:00,1.14838,1.14838,1.1483,1.1483,132600000.0
2006-04-07 19:44:00,1.14826,1.14826,1.14806,1.14806,94700000.0
2006-04-07 19:45:00,1.14806,1.14808,1.14802,1.14805,95600000.0
2006-04-07 19:46:00,1.14806,1.14809,1.14803,1.14809,64700000.0
2006-04-07 19:47:00,1.14803,1.14812,1.14803,1.1481,60100000.0
2006-04-07 19:48:00,1.14808,1.14808,1.14807,1.14807,15200000.0
2006-04-07 19:49:00,1.14806,1.14815,1.14806,1.14809,314100004.0
2006-04-07 19:50:00,1.14812,1.14828,1.14812,1.14828,83699999.0
2006-04-07 19:51:00,1.14824,1.14824,1.14823,1.14823,30399999.0
2006-04-07 19:52:00,1.14822,1.14827,1.14817,1.14817,15700000.0
2006-04-07 19:53:00,1.1482,1.14833,1.1482,1.1482,140299999.0
2006-04-07 19:54:00,1.14822,1.1483,1.14821,1.14822,132699999.0
2006-04-07 19:55:00,1.14828,1.14828,1.1481,1.1481,174100005.0
2006-04-07 19:56:00,1.14828,1.14828,1.14815,1.14815,244299999.0
2006-04-07 19:57:00,1.14815,1.1482,1.14815,1.1482,128000000.0
2006-04-07 19:58:00,1.1482,1.14823,1.14815,1.1482,140600001.0
2006-04-07 19:59:00,1.1482,1.1482,1.14815,1.14815,85800001.0
2006-04-07 20:00:00,1.14825,1.14837,1.14816,1.14818,200399997.0
2006-04-07 20:01:00,1.14831,1.14851,1.14831,1.14844,117200001.0
2006-04-07 20:02:00,1.14843,1.14848,1.14837,1.14843,101799999.0
2006-04-07 20:03:00,1.14843,1.14848,1.14833,1.14837,452799999.0
2006-04-07 20:04:00,1.14845,1.14845,1.14838,1.14838,207999997.0
2006-04-07 20:05:00,1.14838,1.14847,1.14833,1.14835,148500000.0
2006-04-07 20:06:00,1.14835,1.14835,1.14808,1.1481,109500000.0
2006-04-07 20:07:00,1.14805,1.14805,1.14781,1.14792,224399997.0
2006-04-07 20:08:00,1.14791,1.14801,1.14791,1.14797,343900003.0
2006-04-07 20:09:00,1.1479,1.14797,1.1479,1.14793,259800000.0
2006-04-07 20:10:00,1.1479,1.14792,1.14785,1.1479,87000000.0
2006-04-07 20:11:00,1.1479,1.1479,1.1479,1.1479,214599999.0
2006-04-07 20:12:00,1.1479,1.14795,1.14787,1.1479,613000003.0
2006-04-07 20:13:00,1.14792,1.14792,1.14787,1.1479,134899999.0
2006-04-07 20:14:00,1.14785,1.14795,1.14785,1.1479,167400000.0
2006-04-07 20:15:00,1.14795,1.14797,1.14785,1.1479,659199997.0
2006-04-07 20:16:00,1.1479,1.14795,1.14785,1.14787,573600002.0
2006-04-07 20:17:00,1.14787,1.14797,1.14783,1.14795,230600003.0
2006-04-07 20:18:00,1.14797,1.14797,1.14792,1.14792,150100000.0
2006-04-07 20:19:00,1.14782,1.14782,1.14759,1.14759,137100002.0
2006-04-07 20:20:00,1.14755,1.14766,1.14752,1.14752,389100002.0
2006-04-07 20:21:00,1.1475,1.14755,1.14745,1.14748,445199995.0
2006-04-07 20:22:00,1.14752,1.14755,1.14742,1.14755,295400001.0
2006-04-07 20:23:00,1.14752,1.14755,1.14742,1.14748,458199999.0
2006-04-07 20:24:00,1.1475,1.1475,1.14745,1.14745,418199997.0
2006-04-07 20:25:00,1.14747,1.14747,1.14727,1.14727,172399998.0
2006-04-07 20:26:00,1.14727,1.14734,1.14727,1.14731,203599995.0
2006-04-07 20:27:00,1.14733,1.14746,1.14732,1.14732,248799998.0
2006-04-07 20:28:00,1.14737,1.14755,1.14737,1.14748,654299999.0
2006-04-07 20:29:00,1.14745,1.1475,1.1474,1.14745,429499998.0
2006-04-07 20:30:00,1.14744,1.14755,1.14741,1.14743,244000001.0
2006-04-07 20:31:00,1.14735,1.14745,1.14735,1.14735,480499997.0
2006-04-07 20:32:00,1.14732,1.14748,1.14732,1.14742,212499999.0
2006-04-07 20:33:00,1.14737,1.14756,1.14737,1.14754,147599999.0
2006-04-07 20:34:00,1.14755,1.14758,1.14746,1.14746,171699998.0
2006-04-07 20:35:00,1.14747,1.14757,1.14747,1.14751,109300002.0
2006-04-07 20:36:00,1.1475,1.14752,1.1474,1.1475,403099998.0
2006-04-07 20:37:00,1.1475,1.1475,1.14743,1.14745,190399999.0
2006-04-07 20:38:00,1.1474,1.1474,1.14706,1.14706,313900002.0
2006-04-07 20:39:00,1.14701,1.14712,1.14697,1.14712,552200000.0
2006-04-07 20:40:00,1.14711,1.14711,1.14692,1.14702,400500006.0
2006-04-07 20:41:00,1.14708,1.14708,1.14697,1.14702,407100004.0
2006-04-07 20:42:00,1.147,1.147,1.14695,1.14697,346399998.0
2006-04-07 20:43:00,1.14692,1.14692,1.1466,1.14661,275000001.0
2006-04-07 20:44:00,1.14666,1.1468,1.14664,1.14669,109599999.0
2006-04-07 20:45:00,1.14667,1.14673,1.14663,1.14663,146900003.0
2006-04-07 20:46:00,1.14664,1.14676,1.1466,1.14673,233599997.0
2006-04-07 20:47:00,1.14672,1.14672,1.14646,1.14646,235699998.0
2006-04-07 20:48:00,1.14648,1.1465,1.1462,1.14634,95300000.0
2006-04-07 20:49:00,1.14631,1.14633,1.14596,1.14621,271499998.0
2006-04-07 20:50:00,1.1462,1.14646,1.14615,1.14646,196400001.0
2006-04-07 20:51:00,1.14651,1.14656,1.1463,1.14656,46400000.0
2006-04-07 20:52:00,1.14663,1.14663,1.14658,1.14663,81499999.0
2006-04-07 20:53:00,1.14664,1.14681,1.14664,1.14673,220799999.0
2006-04-07 20:54:00,1.14678,1.14678,1.14662,1.14673,343700002.0
2006-04-07 20:55:00,1.14684,1.14689,1.14681,1.14682,235499998.0
2006-04-07 20:56:00,1.1468,1.14682,1.14672,1.14678,581000002.0
2006-04-07 20:57:00,1.14678,1.14683,1.14675,1.14682,364600001.0
2006-04-07 20:58:00,1.14678,1.14678,1.14618,1.14638,293700000.0
2006-04-07 20:59:00,1.14627,1.14678,1.14606,1.14678,317600005.0
2006-04-07 21:00:00,1.14679,1.14679,1.14654,1.14654,1057200007.0
2006-04-07 21:01:00,1.1465,1.14655,1.14645,1.1465,554200003.0
2006-04-07 21:02:00,1.14646,1.14671,1.14646,1.14671,143100001.0
2006-04-07 21:03:00,1.1469,1.14706,1.14674,1.14702,507500000.0
2006-04-07 21:04:00,1.1471,1.14729,1.14708,1.14729,659700000.0
2006-04-07 21:05:00,1.14743,1.14746,1.1472,1.14725,827600003.0
2006-04-07 21:06:00,1.14729,1.1473,1.14727,1.14728,81100000.0
2006-04-07 21:07:00,1.1473,1.1474,1.14714,1.14714,562800001.0
2006-04-07 21:08:00,1.14709,1.1473,1.14709,1.14729,103200002.0
2006-04-07 21:09:00,1.14718,1.14727,1.14717,1.14725,98900002.0
2006-04-07 21:10:00,1.14728,1.14736,1.14722,1.1473,479599994.0
2006-04-07 21:11:00,1.14735,1.1475,1.14727,1.14727,383700002.0
2006-04-07 21:12:00,1.14732,1.14738,1.1473,1.14735,382899996.0
2006-04-07 21:13:00,1.14742,1.14755,1.1473,1.14751,477200001.0
2006-04-07 21:14:00,1.14756,1.14756,1.14738,1.14739,244400002.0
2006-04-07 21:15:00,1.14733,1.14736,1.14731,1.14735,138600002.0
2006-04-07 21:16:00,1.14739,1.14773,1.14739,1.14773,239800001.0
2006-04-07 21:17:00,1.14782,1.14782,1.14768,1.14768,71399999.0
2006-04-07 21:18:00,1.14772,1.1478,1.14768,1.14778,108999999.0
2006-04-07 21:19:00,1.14769,1.14769,1.14751,1.14763,74400002.0
2006-04-07 21:20:00,1.14773,1.14795,1.14773,1.14783,52200001.0
2006-04-07 21:21:00,1.14775,1.14775,1.14775,1.14775,16100000.0
2006-04-07 21:22:00,1.14775,1.14775,1.14775,1.14775,64299999.0
2006-04-07 21:23:00,1.14775,1.14785,1.14775,1.14785,46800001.0
2006-04-07 21:24:00,1.14775,1.14775,1.1477,1.1477,4000000.0
2006-04-07 21:25:00,1.14782,1.14788,1.14782,1.14782,48400002.0
2006-04-07 21:26:00,1.14782,1.14789,1.14781,1.14781,136600002.0
2006-04-07 21:27:00,1.14783,1.14797,1.14783,1.14797,139999998.0
2006-04-07 21:28:00,1.148,1.14807,1.14795,1.148,299800004.0
2006-04-07 21:29:00,1.148,1.148,1.14795,1.14795,119499999.0
2006-04-07 21:30:00,1.148,1.148,1.14795,1.148,83900001.0
2006-04-07 21:31:00,1.148,1.148,1.148,1.148,60200000.0
2006-04-07 21:32:00,1.14801,1.14809,1.14798,1.14809,251800006.0
2006-04-07 21:33:00,1.14818,1.14823,1.14812,1.14815,111099998.0
2006-04-07 21:34:00,1.14819,1.14819,1.14812,1.14812,58600002.0
2006-04-07 21:35:00,1.14805,1.14839,1.148,1.14839,120699999.0
2006-04-07 21:36:00,1.14842,1.14842,1.14834,1.14834,85600001.0
2006-04-07 21:37:00,1.14852,1.14854,1.14851,1.14852,17700000.0
2006-04-07 21:38:00,1.1485,1.14854,1.14842,1.14842,40800000.0
2006-04-07 21:39:00,1.14841,1.14849,1.1484,1.14849,343800002.0
2006-04-07 21:40:00,1.1485,1.1485,1.14843,1.14845,157200002.0
2006-04-07 21:41:00,1.14847,1.14847,1.14833,1.14847,83200000.0
2006-04-07 21:42:00,1.14844,1.14845,1.14833,1.14833,140599999.0
2006-04-07 21:43:00,1.14834,1.14843,1.14834,1.1484,122899998.0
2006-04-07 21:44:00,1.14836,1.14849,1.14836,1.14849,60900000.0
2006-04-07 21:45:00,1.14845,1.14845,1.14833,1.14842,135900002.0
2006-04-07 21:46:00,1.14839,1.14839,1.14826,1.14827,197300002.0
2006-04-07 21:47:00,1.14824,1.14829,1.14821,1.14821,261100000.0
2006-04-07 21:48:00,1.14818,1.14819,1.14809,1.14819,138800003.0
2006-04-07 21:49:00,1.14818,1.14825,1.14814,1.14818,133100000.0
2006-04-07 21:50:00,1.14815,1.1482,1.14815,1.1482,106599999.0
2006-04-07 21:51:00,1.14822,1.14826,1.14822,1.14823,149200001.0
2006-04-07 21:52:00,1.14822,1.1483,1.14822,1.1483,151000000.0
2006-04-07 21:53:00,1.14832,1.14837,1.1483,1.14837,92400000.0
2006-04-07 21:54:00,1.14837,1.14837,1.14817,1.14817,145200000.0
2006-04-07 21:55:00,1.14818,1.14818,1.14804,1.14804,53900001.0
2006-04-07 21:56:00,1.14807,1.14828,1.14807,1.1481,99300000.0
2006-04-07 21:57:00,1.1481,1.14833,1.1481,1.14833,19100000.0
2006-04-07 21:58:00,1.14825,1.14838,1.14825,1.14833,90400001.0
2006-04-07 21:59:00,1.14818,1.1483,1.14818,1.1483,172000002.0
2006-04-07 22:00:00,1.14829,1.14835,1.1482,1.14822,178400000.0
2006-04-07 22:01:00,1.14827,1.1483,1.14827,1.14827,112600002.0
2006-04-07 22:02:00,1.14825,1.14835,1.14825,1.14825,476800000.0
2006-04-07 22:03:00,1.14826,1.14835,1.14826,1.14832,127799999.0
2006-04-07 22:04:00,1.14833,1.14833,1.14817,1.1482,181299999.0
2006-04-07 22:05:00,1.14822,1.14834,1.14822,1.14825,85100002.0
2006-04-07 22:06:00,1.14825,1.14835,1.14825,1.1483,252899998.0
2006-04-07 22:07:00,1.14838,1.14852,1.14831,1.14852,93799999.0
2006-04-07 22:08:00,1.14866,1.14913,1.14866,1.14888,137100001.0
2006-04-07 22:09:00,1.14876,1.14892,1.14873,1.14892,190200003.0
2006-04-07 22:10:00,1.14893,1.14893,1.14885,1.14888,74200001.0
2006-04-07 22:11:00,1.14883,1.14883,1.14868,1.14869,56500000.0
2006-04-07 22:12:00,1.14865,1.14883,1.1486,1.14864,108400002.0
2006-04-07 22:13:00,1.14867,1.14868,1.14856,1.14862,75800001.0
2006-04-07 22:14:00,1.14863,1.14863,1.1485,1.14861,112699998.0
2006-04-07 22:15:00,1.14867,1.14867,1.1486,1.14865,158899999.0
2006-04-07 22:16:00,1.14865,1.14868,1.1486,1.14868,119300000.0
2006-04-07 22:17:00,1.14864,1.14915,1.14864,1.14915,82099997.0
2006-04-07 22:18:00,1.14908,1.14908,1.14859,1.14859,112800000.0
2006-04-07 22:19:00,1.14853,1.1486,1.14853,1.14858,70900002.0
2006-04-07 22:20:00,1.14858,1.14863,1.14854,1.14863,80200001.0
2006-04-07 22:21:00,1.14865,1.14865,1.14855,1.14855,182599997.0
2006-04-07 22:22:00,1.14855,1.14865,1.14855,1.14855,153899999.0
2006-04-07 22:23:00,1.1486,1.1486,1.1486,1.1486,122500002.0
2006-04-07 22:24:00,1.14862,1.14883,1.14862,1.14883,245399994.0
2006-04-07 22:25:00,1.14888,1.1489,1.14885,1.14885,63200000.0
2006-04-07 22:26:00,1.14894,1.14901,1.14894,1.14901,51399998.0
2006-04-07 22:27:00,1.149,1.14911,1.14885,1.14898,296600000.0
2006-04-07 22:28:00,1.14895,1.14895,1.14895,1.14895,5600000.0
2006-04-07 22:29:00,1.14903,1.14914,1.14901,1.14904,232200003.0
2006-04-07 22:30:00,1.14892,1.14906,1.1487,1.14906,128300000.0
2006-04-07 22:31:00,1.14917,1.14917,1.14907,1.14917,104700000.0
2006-04-07 22:32:00,1.14912,1.14912,1.14889,1.14899,101700000.0
2006-04-07 22:33:00,1.14905,1.14916,1.14905,1.14916,190000002.0
2006-04-07 22:34:00,1.14915,1.14923,1.14909,1.14913,395499998.0
2006-04-07 22:35:00,1.14913,1.14913,1.1489,1.1489,191999999.0
2006-04-07 22:36:00,1.1489,1.1489,1.14885,1.14885,62900000.0
2006-04-07 22:37:00,1.14892,1.14913,1.14892,1.14907,107799998.0
2006-04-07 22:38:00,1.14909,1.14913,1.14895,1.14895,124999998.0
2006-04-07 22:39:00,1.14895,1.14895,1.14885,1.14885,59700001.0
2006-04-07 22:40:00,1.14902,1.14917,1.14902,1.14905,144600003.0
2006-04-07 22:41:00,1.14905,1.14905,1.149,1.149,98599996.0
2006-04-07 22:42:00,1.14907,1.14907,1.14893,1.14902,97400000.0
2006-04-07 22:43:00,1.14904,1.14909,1.14893,1.14909,286899997.0
2006-04-07 22:44:00,1.14907,1.14908,1.14886,1.149,261300003.0
2006-04-07 22:45:00,1.14894,1.14894,1.14891,1.14891,13700000.0
2006-04-07 22:46:00,1.14887,1.14895,1.14885,1.14892,90800001.0
2006-04-07 22:47:00,1.14881,1.14881,1.14874,1.14874,11800000.0
2006-04-07 22:48:00,1.14881,1.14885,1.14881,1.14885,180700002.0
2006-04-07 22:49:00,1.14887,1.14887,1.14878,1.14883,91299999.0
2006-04-07 22:50:00,1.1489,1.14895,1.14885,1.14885,47899999.0
2006-04-07 22:51:00,1.14895,1.14895,1.14885,1.14893,92300002.0
2006-04-07 22:52:00,1.14887,1.14904,1.14884,1.14884,239799996.0
2006-04-07 22:53:00,1.14885,1.14895,1.1488,1.14885,114000000.0
2006-04-07 22:54:00,1.14885,1.14887,1.14878,1.14878,87100000.0
2006-04-07 22:55:00,1.14883,1.14905,1.14883,1.14893,266099997.0
2006-04-07 22:56:00,1.14897,1.14897,1.14886,1.14896,37100000.0
2006-04-07 22:57:00,1.14901,1.14914,1.14901,1.14909,152900000.0
2006-04-07 22:58:00,1.14922,1.14929,1.14913,1.14929,166800001.0
2006-04-07 22:59:00,1.14919,1.14919,1.14881,1.14893,55000000.0
2006-04-10 00:00:00,1.1488,1.149,1.1479,1.1482,143300000.0
2006-04-10 00:01:00,1.148,1.1485,1.1477,1.148,143300000.0
2006-04-10 00:02:00,1.148,1.148,1.1479,1.148,143300000.0
2006-04-10 00:09:00,1.1478,1.148,1.1477,1.148,143300000.0
2006-04-10 00:10:00,1.1478,1.1478,1.1477,1.1478,143300000.0
2006-04-10 00:11:00,1.1475,1.1475,1.1475,1.1475,143300000.0
2006-04-10 00:12:00,1.1473,1.1475,1.1473,1.1475,143300000.0
2006-04-10 00:26:00,1.1473,1.1475,1.1471,1.1475,143300000.0
2006-04-10 00:47:00,1.1478,1.1478,1.1477,1.1478,143300000.0
2006-04-10 00:54:00,1.1482,1.1484,1.1477,1.148,143300000.0
2006-04-10 01:24:00,1.148,1.148,1.1479,1.148,143300000.0
2006-04-10 01:26:00,1.1478,1.1478,1.1477,1.1478,143300000.0
2006-04-10 01:29:00,1.148,1.148,1.1479,1.148,143300000.0
2006-04-10 01:30:00,1.1478,1.1478,1.1477,1.1478,143300000.0
2006-04-10 01:46:00,1.148,1.1481,1.1479,1.1481,143300000.0
2006-04-10 01:51:00,1.1482,1.1482,1.1481,1.1482,143300000.0
2006-04-10 01:53:00,1.1481,1.1482,1.148,1.1482,143300000.0
2006-04-10 01:54:00,1.1481,1.1482,1.148,1.1482,143300000.0
2006-04-10 01:55:00,1.1481,1.1481,1.148,1.1481,143300000.0
2006-04-10 02:00:00,1.14772,1.14784,1.14772,1.14772,143300000.0
2006-04-10 02:01:00,1.14783,1.14783,1.14783,1.14783,6200000.0
2006-04-10 02:02:00,1.14783,1.14787,1.14783,1.14787,26900000.0
2006-04-10 02:03:00,1.14788,1.14795,1.1478,1.14792,107500002.0
2006-04-10 02:04:00,1.1479,1.1479,1.14787,1.14787,71600000.0
2006-04-10 02:05:00,1.14795,1.14795,1.14782,1.1479,149900003.0
2006-04-10 02:06:00,1.1478,1.14793,1.1478,1.14793,73199999.0
2006-04-10 02:07:00,1.14795,1.14795,1.14783,1.14785,84500000.0
2006-04-10 02:08:00,1.1479,1.1479,1.14785,1.14785,45900000.0
2006-04-10 02:09:00,1.1479,1.1479,1.14785,1.14785,27200000.0
2006-04-10 02:10:00,1.14788,1.14798,1.14788,1.1479,73799999.0
2006-04-10 02:11:00,1.1479,1.1479,1.14785,1.1479,99500001.0
2006-04-10 02:12:00,1.14788,1.14788,1.14788,1.14788,30000000.0
2006-04-10 02:13:00,1.1479,1.14793,1.14779,1.14792,110799998.0
2006-04-10 02:14:00,1.1479,1.1479,1.1479,1.1479,7400000.0
2006-04-10 02:15:00,1.14795,1.14795,1.14785,1.14795,20900000.0
2006-04-10 02:16:00,1.1479,1.1479,1.1479,1.1479,43000000.0
2006-04-10 02:17:00,1.14795,1.14795,1.14792,1.14792,8000000.0
2006-04-10 02:18:00,1.14785,1.14785,1.14785,1.14785,18500000.0
2006-04-10 02:19:00,1.14782,1.14792,1.1478,1.1479,116100001.0
2006-04-10 02:20:00,1.14785,1.14798,1.14785,1.14795,76900000.0
2006-04-10 02:21:00,1.14785,1.1479,1.14785,1.1479,15100000.0
2006-04-10 02:22:00,1.1479,1.14795,1.14785,1.1479,122400000.0
2006-04-10 02:23:00,1.14787,1.14795,1.1478,1.14795,46000000.0
2006-04-10 02:24:00,1.1479,1.1479,1.14785,1.14785,16800000.0
2006-04-10 02:25:00,1.14785,1.14792,1.14785,1.14792,76199999.0
2006-04-10 02:26:00,1.1479,1.1479,1.14785,1.14785,51800000.0
2006-04-10 02:27:00,1.14791,1.14791,1.14784,1.14784,11400000.0
2006-04-10 02:28:00,1.14776,1.14776,1.14755,1.14775,211500005.0
2006-04-10 02:29:00,1.1478,1.14816,1.1478,1.14816,121200001.0
2006-04-10 02:30:00,1.14813,1.14813,1.1479,1.1479,51100000.0
2006-04-10 02:31:00,1.1479,1.14795,1.14787,1.14788,68900000.0
2006-04-10 02:32:00,1.14787,1.14787,1.14767,1.14767,40599999.0
2006-04-10 02:33:00,1.14768,1.14771,1.14768,1.14768,53400000.0
2006-04-10 02:34:00,1.14767,1.14777,1.14758,1.14777,100600001.0
2006-04-10 02:35:00,1.14786,1.14806,1.14786,1.14787,84000001.0
2006-04-10 02:36:00,1.14788,1.14788,1.14782,1.14782,16900000.0
2006-04-10 02:37:00,1.14783,1.14791,1.14777,1.14777,87799999.0
2006-04-10 02:38:00,1.14778,1.14797,1.14778,1.14797,162700003.0
2006-04-10 02:39:00,1.148,1.14805,1.14792,1.14805,23900000.0
2006-04-10 02:40:00,1.14802,1.14805,1.14797,1.14797,115000002.0
2006-04-10 02:41:00,1.14796,1.14796,1.14789,1.14789,61900001.0
2006-04-10 02:42:00,1.14794,1.14797,1.14785,1.14793,66600001.0
2006-04-10 02:43:00,1.14796,1.14803,1.14785,1.14785,123300001.0
2006-04-10 02:44:00,1.14782,1.14801,1.14782,1.14801,40299999.0
2006-04-10 02:45:00,1.14799,1.14799,1.14799,1.14799,1700000.0
2006-04-10 02:46:00,1.14812,1.14812,1.14795,1.14802,141500001.0
2006-04-10 02:47:00,1.14808,1.14808,1.14805,1.14805,32900000.0
2006-04-10 02:48:00,1.14813,1.14815,1.14805,1.1481,122300000.0
2006-04-10 02:49:00,1.14815,1.14815,1.1481,1.1481,3300000.0
2006-04-10 02:50:00,1.14812,1.14825,1.14812,1.14825,40400000.0
2006-04-10 02:51:00,1.14829,1.14843,1.14829,1.14834,16000000.0
2006-04-10 02:52:00,1.14841,1.14847,1.14833,1.14833,41700000.0
2006-04-10 02:53:00,1.1482,1.14835,1.1482,1.14833,114699999.0
2006-04-10 02:54:00,1.14837,1.14843,1.14837,1.14843,17600000.0
2006-04-10 02:55:00,1.14848,1.1485,1.14838,1.14846,91500000.0
2006-04-10 02:56:00,1.14855,1.14855,1.1485,1.1485,13600000.0
2006-04-10 02:57:00,1.14854,1.14854,1.14851,1.14851,1600000.0
2006-04-10 02:58:00,1.14865,1.14873,1.1486,1.1486,57900000.0
2006-04-10 02:59:00,1.1487,1.14883,1.14865,1.14875,178699997.0
2006-04-10 03:00:00,1.14885,1.14885,1.14866,1.14878,165299999.0
2006-04-10 03:01:00,1.1488,1.1488,1.1488,1.1488,25000000.0
2006-04-10 03:02:00,1.14883,1.14902,1.14878,1.14902,96700001.0
2006-04-10 03:03:00,1.14904,1.14904,1.14894,1.14894,133800002.0
2006-04-10 03:04:00,1.14898,1.14906,1.14893,1.14893,132199997.0
2006-04-10 03:05:00,1.14896,1.14907,1.14896,1.14897,57600002.0
2006-04-10 03:06:00,1.14897,1.14907,1.14897,1.14907,42699998.0
2006-04-10 03:07:00,1.14906,1.1491,1.14905,1.14909,120700000.0
2006-04-10 03:08:00,1.14908,1.14908,1.14897,1.14897,28700000.0
2006-04-10 03:09:00,1.149,1.14905,1.14895,1.149,93899998.0
2006-04-10 03:10:00,1.14898,1.14898,1.14898,1.14898,19900000.0
2006-04-10 03:11:00,1.14902,1.14902,1.14888,1.14888,27200000.0
2006-04-10 03:12:00,1.1489,1.14895,1.1489,1.14892,8700000.0
2006-04-10 03:13:00,1.14897,1.14897,1.14882,1.14885,39100000.0
2006-04-10 03:14:00,1.14887,1.14887,1.14875,1.14875,61300001.0
2006-04-10 03:15:00,1.14873,1.14875,1.14865,1.14865,14400000.0
2006-04-10 03:16:00,1.1487,1.14878,1.1487,1.14878,28799999.0
2006-04-10 03:17:00,1.14873,1.14875,1.14865,1.14865,51500001.0
2006-04-10 03:18:00,1.14862,1.14875,1.14862,1.14873,74300000.0
2006-04-10 03:19:00,1.14865,1.1487,1.14865,1.1487,31099999.0
2006-04-10 03:20:00,1.14875,1.14875,1.1487,1.1487,5600000.0
2006-04-10 03:21:00,1.14866,1.14866,1.14843,1.14854,79299998.0
2006-04-10 03:22:00,1.14846,1.14846,1.14825,1.14825,68399998.0
2006-04-10 03:23:00,1.14813,1.14827,1.14813,1.1482,106300002.0
2006-04-10 03:24:00,1.14817,1.1482,1.14817,1.1482,39799998.0
2006-04-10 03:25:00,1.14817,1.14819,1.14807,1.14819,79700000.0
2006-04-10 03:26:00,1.14826,1.14835,1.14821,1.1483,72000000.0
2006-04-10 03:27:00,1.14828,1.1483,1.14828,1.1483,31199999.0
2006-04-10 03:28:00,1.14827,1.14827,1.14823,1.14823,41600000.0
2006-04-10 03:29:00,1.1482,1.1482,1.1481,1.14813,101199999.0
2006-04-10 03:30:00,1.14824,1.1484,1.14819,1.14819,87500000.0
2006-04-10 03:31:00,1.14815,1.1482,1.1481,1.1482,95000002.0
2006-04-10 03:32:00,1.1483,1.14849,1.1483,1.1484,107999998.0
2006-04-10 03:33:00,1.1485,1.14866,1.14846,1.14859,56000000.0
2006-04-10 03:34:00,1.14858,1.14865,1.14858,1.14865,22300000.0
2006-04-10 03:35:00,1.14855,1.1486,1.14855,1.1486,90400000.0
2006-04-10 03:36:00,1.14856,1.14872,1.14856,1.14864,35000000.0
2006-04-10 03:37:00,1.1486,1.1486,1.14844,1.14849,104599998.0
2006-04-10 03:38:00,1.14845,1.14855,1.14845,1.14855,16000000.0
2006-04-10 03:39:00,1.1485,1.14855,1.14848,1.1485,106700001.0
2006-04-10 03:40:00,1.14845,1.14855,1.14845,1.1485,65399999.0
2006-04-10 03:41:00,1.1485,1.14855,1.14845,1.14855,72599999.0
2006-04-10 03:42:00,1.14845,1.1485,1.14845,1.1485,43900000.0
2006-04-10 03:43:00,1.14855,1.14855,1.14843,1.14843,58999999.0
2006-04-10 03:44:00,1.14853,1.14854,1.14844,1.14845,85499998.0
2006-04-10 03:45:00,1.1485,1.14861,1.14849,1.14854,136399998.0
2006-04-10 03:46:00,1.14859,1.14867,1.14857,1.1486,127500003.0
2006-04-10 03:47:00,1.14863,1.14863,1.14855,1.1486,66199999.0
2006-04-10 03:48:00,1.14861,1.14879,1.14861,1.14873,128099998.0
2006-04-10 03:49:00,1.14878,1.14878,1.14866,1.14866,38600000.0
2006-04-10 03:50:00,1.14868,1.14882,1.14868,1.14882,39200000.0
2006-04-10 03:51:00,1.1488,1.1488,1.1488,1.1488,500000.0
2006-04-10 03:52:00,1.14875,1.14875,1.14875,1.14875,4000000.0
2006-04-10 03:53:00,1.14885,1.14885,1.14875,1.14885,62900000.0
2006-04-10 03:54:00,1.1488,1.1488,1.14875,1.1488,59400001.0
2006-04-10 03:55:00,1.1488,1.1488,1.1488,1.1488,19099999.0
2006-04-10 03:56:00,1.14872,1.14885,1.14872,1.14875,47100001.0
2006-04-10 03:57:00,1.1488,1.1488,1.1488,1.1488,6400000.0
2006-04-10 03:58:00,1.1487,1.14885,1.1487,1.14885,28700001.0
2006-04-10 03:59:00,1.14885,1.14885,1.14885,1.14885,7000000.0
2006-04-10 04:00:00,1.14878,1.14887,1.14878,1.14887,36800000.0
2006-04-10 04:01:00,1.14885,1.14885,1.14872,1.14872,39400000.0
2006-04-10 04:02:00,1.14885,1.14885,1.14885,1.14885,50300001.0
2006-04-10 04:03:00,1.14875,1.14875,1.14875,1.14875,15100000.0
2006-04-10 04:04:00,1.14885,1.14885,1.14875,1.14875,41600001.0
2006-04-10 04:05:00,1.14874,1.14874,1.14864,1.14864,24100001.0
2006-04-10 04:06:00,1.14872,1.14872,1.14863,1.1487,54400000.0
2006-04-10 04:07:00,1.14872,1.14877,1.14871,1.14877,72200002.0
2006-04-10 04:08:00,1.14861,1.14864,1.14861,1.14864,9600000.0
2006-04-10 04:09:00,1.14864,1.14871,1.14864,1.14865,69300000.0
2006-04-10 04:10:00,1.1486,1.1486,1.1485,1.1486,126400001.0
2006-04-10 04:11:00,1.14855,1.1486,1.14855,1.1486,28900001.0
2006-04-10 04:12:00,1.14862,1.14865,1.14855,1.1486,131999998.0
2006-04-10 04:13:00,1.14865,1.14865,1.1486,1.1486,111100000.0
2006-04-10 04:14:00,1.14862,1.14872,1.14859,1.14864,61800000.0
2006-04-10 04:15:00,1.14865,1.14865,1.14865,1.14865,2400000.0
2006-04-10 04:16:00,1.14865,1.1487,1.14865,1.1487,38699999.0
2006-04-10 04:17:00,1.1486,1.14868,1.1486,1.14868,14400000.0
2006-04-10 04:18:00,1.1487,1.14872,1.1487,1.14872,39500000.0
2006-04-10 04:19:00,1.14865,1.14875,1.1485,1.1485,76200000.0
2006-04-10 04:20:00,1.14875,1.14875,1.1487,1.1487,31100000.0
2006-04-10 04:21:00,1.14865,1.1487,1.1486,1.14868,81899999.0
2006-04-10 04:22:00,1.14866,1.14879,1.14863,1.14872,116699999.0
2006-04-10 04:23:00,1.1487,1.1487,1.14865,1.14865,47500000.0
2006-04-10 04:24:00,1.14865,1.14875,1.14865,1.14865,74000002.0
2006-04-10 04:25:00,1.1487,1.1487,1.1487,1.1487,15700000.0
2006-04-10 04:26:00,1.14865,1.14865,1.14865,1.14865,12800000.0
2006-04-10 04:27:00,1.1487,1.14878,1.1487,1.14878,41500001.0
2006-04-10 04:28:00,1.1486,1.1486,1.1486,1.1486,3200000.0
2006-04-10 04:29:00,1.1487,1.14872,1.1486,1.14865,169200001.0
2006-04-10 04:30:00,1.14865,1.14875,1.14865,1.14875,34200000.0
2006-04-10 04:31:00,1.14875,1.14875,1.14865,1.1487,68799999.0
2006-04-10 04:32:00,1.14862,1.14873,1.14862,1.1487,29500000.0
2006-04-10 04:33:00,1.14865,1.1487,1.1486,1.14865,140500000.0
2006-04-10 04:34:00,1.14867,1.14867,1.14851,1.14851,48799999.0
2006-04-10 04:35:00,1.14852,1.14852,1.1485,1.1485,12700000.0
2006-04-10 04:36:00,1.14847,1.14863,1.14847,1.14863,75399999.0
2006-04-10 04:37:00,1.1486,1.14862,1.1486,1.14862,30300000.0
2006-04-10 04:38:00,1.1486,1.14865,1.14858,1.1486,114200000.0
2006-04-10 04:39:00,1.14858,1.1486,1.14858,1.1486,50599999.0
2006-04-10 04:40:00,1.14858,1.1486,1.14855,1.14855,16900000.0
2006-04-10 04:41:00,1.1486,1.1486,1.14855,1.14855,78799999.0
2006-04-10 04:42:00,1.1486,1.1486,1.1486,1.1486,30300000.0
2006-04-10 04:43:00,1.14858,1.14865,1.1485,1.1486,120399999.0
2006-04-10 04:44:00,1.1486,1.1486,1.1486,1.1486,8800000.0
2006-04-10 04:45:00,1.14855,1.14855,1.14855,1.14855,800000.0
2006-04-10 04:46:00,1.1486,1.14863,1.14855,1.1486,114700001.0
2006-04-10 04:47:00,1.14855,1.14865,1.14855,1.14857,121800000.0
2006-04-10 04:48:00,1.1486,1.1486,1.14855,1.14855,44000000.0
2006-04-10 04:49:00,1.1486,1.1486,1.14853,1.14855,61299999.0
2006-04-10 04:50:00,1.14855,1.14865,1.14855,1.14855,29000000.0
2006-04-10 04:51:00,1.14865,1.14865,1.14855,1.1486,136800002.0
2006-04-10 04:52:00,1.1486,1.1486,1.1485,1.14857,79500001.0
2006-04-10 04:53:00,1.14857,1.14865,1.14855,1.1486,59499999.0
2006-04-10 04:54:00,1.1486,1.14863,1.14855,1.1486,119499999.0
2006-04-10 04:55:00,1.14855,1.14865,1.14855,1.14862,86599999.0
2006-04-10 04:56:00,1.14855,1.14871,1.14853,1.14871,81300002.0
2006-04-10 04:57:00,1.14875,1.14875,1.14865,1.1487,68300000.0
2006-04-10 04:58:00,1.1487,1.1487,1.1487,1.1487,46100000.0
2006-04-10 04:59:00,1.14867,1.1487,1.14863,1.14867,90599999.0
2006-04-10 05:00:00,1.1487,1.1487,1.1486,1.1486,27100000.0
2006-04-10 05:01:00,1.1487,1.1487,1.14865,1.1487,55400000.0
2006-04-10 05:02:00,1.1487,1.14878,1.14863,1.1487,103700002.0
2006-04-10 05:03:00,1.14872,1.14875,1.14872,1.14875,43000000.0
2006-04-10 05:04:00,1.14865,1.14875,1.14865,1.1487,36999999.0
2006-04-10 05:05:00,1.1487,1.1487,1.1487,1.1487,4800000.0
2006-04-10 05:06:00,1.1487,1.1487,1.1487,1.1487,4000000.0
2006-04-10 05:07:00,1.14878,1.14878,1.14863,1.1487,118400000.0
2006-04-10 05:08:00,1.1487,1.1487,1.1487,1.1487,100000.0
2006-04-10 05:09:00,1.1487,1.14875,1.14863,1.14863,91400000.0
2006-04-10 05:10:00,1.14865,1.1487,1.14863,1.14868,98300000.0
2006-04-10 05:11:00,1.14872,1.14872,1.14865,1.14865,81399997.0
2006-04-10 05:12:00,1.1487,1.1487,1.14862,1.14862,44500000.0
2006-04-10 05:13:00,1.14852,1.14863,1.14852,1.14858,44900000.0
2006-04-10 05:14:00,1.14862,1.14862,1.14855,1.1486,90199999.0
2006-04-10 05:15:00,1.14855,1.1486,1.14853,1.14853,71200001.0
2006-04-10 05:16:00,1.14865,1.14868,1.14855,1.14855,55299999.0
2006-04-10 05:17:00,1.1486,1.14863,1.14855,1.14855,87300000.0
2006-04-10 05:18:00,1.14858,1.14865,1.14858,1.1486,79799999.0
2006-04-10 05:19:00,1.14859,1.14859,1.14831,1.14845,75799999.0
2006-04-10 05:20:00,1.14858,1.14858,1.14845,1.1485,44100000.0
2006-04-10 05:21:00,1.14853,1.14857,1.14853,1.14857,20800001.0
2006-04-10 05:22:00,1.14858,1.14863,1.14849,1.14854,68300000.0
2006-04-10 05:23:00,1.14858,1.14865,1.14855,1.14858,153700001.0
2006-04-10 05:24:00,1.14865,1.14865,1.14865,1.14865,23200001.0
2006-04-10 05:25:00,1.1486,1.1486,1.1486,1.1486,1000000.0
2006-04-10 05:26:00,1.1486,1.14865,1.14855,1.14855,48199999.0
2006-04-10 05:27:00,1.14844,1.14844,1.14841,1.14841,3200000.0
2006-04-10 05:28:00,1.1483,1.1483,1.1483,1.1483,54299999.0
2006-04-10 05:29:00,1.14832,1.14839,1.14831,1.14831,60100001.0
2006-04-10 05:30:00,1.1482,1.14828,1.14818,1.14818,131800000.0
2006-04-10 05:31:00,1.1482,1.14825,1.14812,1.1482,125800003.0
2006-04-10 05:32:00,1.14825,1.14825,1.14825,1.14825,10600000.0
2006-04-10 05:33:00,1.1482,1.1482,1.1482,1.1482,48299998.0
2006-04-10 05:34:00,1.14815,1.1482,1.14813,1.14813,47799999.0
2006-04-10 05:35:00,1.1482,1.1482,1.14818,1.14818,44599999.0
2006-04-10 05:36:00,1.1482,1.14825,1.1482,1.14825,39300000.0
2006-04-10 05:37:00,1.14815,1.1482,1.14815,1.1482,18200000.0
2006-04-10 05:38:00,1.1482,1.14825,1.1481,1.1481,11400000.0
2006-04-10 05:39:00,1.1482,1.14825,1.14815,1.14825,118699999.0
2006-04-10 05:40:00,1.14818,1.14825,1.14815,1.1482,118400002.0
2006-04-10 05:41:00,1.14823,1.14825,1.1482,1.14825,61899999.0
2006-04-10 05:42:00,1.14825,1.14825,1.1482,1.1482,44200002.0
2006-04-10 05:43:00,1.14809,1.14821,1.14809,1.14821,15200000.0
2006-04-10 05:44:00,1.14805,1.14815,1.14805,1.14808,39100000.0
2006-04-10 05:45:00,1.148,1.14815,1.148,1.14805,99100000.0
2006-04-10 05:46:00,1.14808,1.14808,1.14804,1.14808,30600000.0
2006-04-10 05:47:00,1.14798,1.14799,1.14787,1.14792,146499999.0
2006-04-10 05:48:00,1.14785,1.1479,1.14785,1.1479,9600000.0
2006-04-10 05:49:00,1.14788,1.14788,1.14784,1.14785,50200000.0
2006-04-10 05:50:00,1.14772,1.1478,1.14768,1.14772,139900000.0
2006-04-10 05:51:00,1.14765,1.14787,1.14765,1.14781,133599999.0
2006-04-10 05:52:00,1.14795,1.14795,1.14782,1.14782,152100002.0
2006-04-10 05:53:00,1.14788,1.14795,1.1478,1.14795,97299999.0
2006-04-10 05:54:00,1.14795,1.14795,1.1479,1.1479,16000000.0
2006-04-10 05:55:00,1.1479,1.14792,1.14785,1.14792,143599997.0
2006-04-10 05:56:00,1.14787,1.1479,1.14787,1.1479,38400002.0
2006-04-10 05:57:00,1.14785,1.1479,1.14785,1.1479,111299997.0
2006-04-10 05:58:00,1.14793,1.14801,1.14793,1.14795,40100000.0
2006-04-10 05:59:00,1.14811,1.14811,1.14801,1.14801,87400002.0
2006-04-10 06:00:00,1.148,1.14805,1.148,1.14805,38500000.0
2006-04-10 06:01:00,1.1481,1.14815,1.148,1.1481,56000000.0
2006-04-10 06:02:00,1.14805,1.14815,1.148,1.14805,26000000.0
2006-04-10 06:03:00,1.14805,1.14813,1.14805,1.1481,152100004.0
2006-04-10 06:04:00,1.14807,1.1481,1.14805,1.14805,36500000.0
2006-04-10 06:05:00,1.14815,1.14815,1.14803,1.14805,72899999.0
2006-04-10 06:06:00,1.1481,1.1481,1.14805,1.14805,117600002.0
2006-04-10 06:07:00,1.14813,1.14813,1.14799,1.14807,51100000.0
2006-04-10 06:08:00,1.148,1.14805,1.14798,1.14802,83800000.0
2006-04-10 06:09:00,1.14797,1.14797,1.14786,1.14786,67500002.0
2006-04-10 06:10:00,1.14797,1.14797,1.1478,1.14792,78300000.0
2006-04-10 06:11:00,1.1478,1.14784,1.14771,1.14771,83499998.0
2006-04-10 06:12:00,1.14765,1.1477,1.1476,1.1476,35900000.0
2006-04-10 06:13:00,1.14765,1.1477,1.14765,1.1477,31000000.0
2006-04-10 06:14:00,1.1477,1.1477,1.14765,1.1477,91700000.0
2006-04-10 06:15:00,1.1477,1.14775,1.14762,1.14775,54600001.0
2006-04-10 06:16:00,1.1477,1.14775,1.14765,1.14773,133300001.0
2006-04-10 06:17:00,1.14773,1.14788,1.14773,1.14788,79500001.0
2006-04-10 06:18:00,1.14792,1.14797,1.14785,1.1479,44200000.0
2006-04-10 06:19:00,1.14795,1.14795,1.14787,1.1479,39100000.0
2006-04-10 06:20:00,1.1479,1.14798,1.1479,1.14798,68500000.0
2006-04-10 06:21:00,1.14792,1.148,1.14785,1.148,88700000.0
2006-04-10 06:22:00,1.14801,1.14816,1.14797,1.14816,36000001.0
2006-04-10 06:23:00,1.14815,1.1482,1.14815,1.1482,86300000.0
2006-04-10 06:24:00,1.14813,1.14813,1.14797,1.14802,47000000.0
2006-04-10 06:25:00,1.14795,1.14795,1.1478,1.1478,56599998.0
2006-04-10 06:26:00,1.14796,1.14803,1.14791,1.14793,36500000.0
2006-04-10 06:27:00,1.148,1.148,1.14795,1.14798,72100000.0
2006-04-10 06:28:00,1.14801,1.14801,1.14788,1.14788,81700001.0
2006-04-10 06:29:00,1.14795,1.14805,1.14795,1.148,148100001.0
2006-04-10 06:30:00,1.14802,1.14802,1.14802,1.14802,7200000.0
2006-04-10 06:31:00,1.14797,1.14797,1.14785,1.14785,144000001.0
2006-04-10 06:32:00,1.14794,1.14796,1.14794,1.14796,5000000.0
2006-04-10 06:33:00,1.14802,1.14802,1.14788,1.1479,44800000.0
2006-04-10 06:34:00,1.14788,1.1479,1.14787,1.1479,87900000.0
2006-04-10 06:35:00,1.14788,1.14804,1.14788,1.14801,92500002.0
2006-04-10 06:36:00,1.14808,1.14809,1.14798,1.14808,96800002.0
2006-04-10 06:37:00,1.14808,1.14808,1.14798,1.14802,71199999.0
2006-04-10 06:38:00,1.14808,1.14808,1.148,1.148,27900000.0
2006-04-10 06:39:00,1.14795,1.14798,1.14791,1.14798,57600000.0
2006-04-10 06:40:00,1.14805,1.14805,1.14795,1.14803,171900000.0
2006-04-10 06:41:00,1.148,1.14803,1.14792,1.148,84700000.0
2006-04-10 06:42:00,1.148,1.14805,1.14792,1.148,109399997.0
2006-04-10 06:43:00,1.1479,1.1479,1.14781,1.14788,56800000.0
2006-04-10 06:44:00,1.14786,1.14801,1.14786,1.14795,45699999.0
2006-04-10 06:45:00,1.14796,1.14796,1.14785,1.14785,47700000.0
2006-04-10 06:46:00,1.1479,1.1479,1.1477,1.14774,95900000.0
2006-04-10 06:47:00,1.14774,1.14786,1.14768,1.14772,17700000.0
2006-04-10 06:48:00,1.1477,1.14773,1.14765,1.14773,147999997.0
2006-04-10 06:49:00,1.14765,1.14765,1.14765,1.14765,2400000.0
2006-04-10 06:50:00,1.1477,1.14772,1.14765,1.1477,107899999.0
2006-04-10 06:51:00,1.14768,1.1477,1.1474,1.1477,37200000.0
2006-04-10 06:52:00,1.1477,1.14775,1.1476,1.14765,50000000.0
2006-04-10 06:53:00,1.14768,1.14768,1.14768,1.14768,15200000.0
2006-04-10 06:54:00,1.14767,1.14767,1.14763,1.14763,30300000.0
2006-04-10 06:55:00,1.14765,1.14765,1.1476,1.1476,49399999.0
2006-04-10 06:56:00,1.1476,1.14765,1.1476,1.1476,89500002.0
2006-04-10 06:57:00,1.1476,1.1476,1.14755,1.14755,4200000.0
2006-04-10 06:58:00,1.1476,1.1476,1.1476,1.1476,28100000.0
2006-04-10 06:59:00,1.1475,1.14765,1.1475,1.1476,78300000.0
2006-04-10 07:00:00,1.14755,1.1476,1.14755,1.14755,78900000.0
2006-04-10 07:01:00,1.14765,1.14765,1.14755,1.14755,114500001.0
2006-04-10 07:02:00,1.1476,1.1476,1.14752,1.14752,45100000.0
2006-04-10 07:03:00,1.14765,1.14765,1.14755,1.1476,175900001.0
2006-04-10 07:04:00,1.14755,1.1476,1.1475,1.1476,99800002.0
2006-04-10 07:05:00,1.14752,1.1476,1.14752,1.1476,26300000.0
2006-04-10 07:06:00,1.14765,1.14765,1.14755,1.1476,78200000.0
2006-04-10 07:07:00,1.1476,1.14762,1.14755,1.14755,27100000.0
2006-04-10 07:08:00,1.14755,1.14755,1.14755,1.14755,60799999.0
2006-04-10 07:09:00,1.14755,1.14765,1.14755,1.1476,32900000.0
2006-04-10 07:10:00,1.1476,1.14763,1.1476,1.14763,48900000.0
2006-04-10 07:11:00,1.1476,1.1476,1.1476,1.1476,5600000.0
2006-04-10 07:12:00,1.14755,1.14765,1.14755,1.14758,62499998.0
2006-04-10 07:13:00,1.1476,1.14765,1.14752,1.1476,105400002.0
2006-04-10 07:14:00,1.14755,1.1476,1.14755,1.14757,68400000.0
2006-04-10 07:15:00,1.14757,1.14763,1.14757,1.1476,58100000.0
2006-04-10 07:16:00,1.14758,1.14758,1.14744,1.14745,154100001.0
2006-04-10 07:17:00,1.14748,1.1475,1.14748,1.1475,4900000.0
2006-04-10 07:18:00,1.14745,1.14749,1.14733,1.14735,102200000.0
2006-04-10 07:19:00,1.14725,1.1473,1.14725,1.1473,39000001.0
2006-04-10 07:20:00,1.14725,1.1473,1.14725,1.1473,49700001.0
2006-04-10 07:21:00,1.14727,1.14735,1.14725,1.1473,54200000.0
2006-04-10 07:22:00,1.14725,1.1473,1.14725,1.1473,73999998.0
2006-04-10 07:23:00,1.1473,1.1473,1.1473,1.1473,15100000.0
2006-04-10 07:24:00,1.14732,1.14732,1.14725,1.14725,61999998.0
2006-04-10 07:25:00,1.1473,1.14735,1.14725,1.14725,127000001.0
2006-04-10 07:26:00,1.1473,1.14732,1.14725,1.14725,43300000.0
2006-04-10 07:27:00,1.1473,1.1473,1.14728,1.14728,48000002.0
2006-04-10 07:28:00,1.14725,1.14738,1.14725,1.1473,190100001.0
2006-04-10 07:29:00,1.14722,1.1473,1.14722,1.1473,55200001.0
2006-04-10 07:30:00,1.14725,1.14725,1.14725,1.14725,1900000.0
2006-04-10 07:31:00,1.1473,1.14735,1.14722,1.1473,95100001.0
2006-04-10 07:32:00,1.14735,1.14735,1.1473,1.1473,48300001.0
2006-04-10 07:33:00,1.1473,1.14732,1.14725,1.1473,38500000.0
2006-04-10 07:34:00,1.14725,1.1473,1.14725,1.1473,153100000.0
2006-04-10 07:35:00,1.14725,1.14735,1.14725,1.1473,16600000.0
2006-04-10 07:36:00,1.1473,1.14735,1.14722,1.14728,69300001.0
2006-04-10 07:37:00,1.1473,1.1473,1.1473,1.1473,57700001.0
2006-04-10 07:38:00,1.14735,1.14735,1.14725,1.1473,39000002.0
2006-04-10 07:39:00,1.14725,1.1473,1.14725,1.14727,87599997.0
2006-04-10 07:40:00,1.14725,1.1473,1.14725,1.14728,68200002.0
2006-04-10 07:41:00,1.14725,1.14725,1.14725,1.14725,16100000.0
2006-04-10 07:42:00,1.14724,1.14724,1.14697,1.14701,131800004.0
2006-04-10 07:43:00,1.14695,1.14695,1.14685,1.14685,62799999.0
2006-04-10 07:44:00,1.14693,1.14707,1.1469,1.14707,68300000.0
2006-04-10 07:45:00,1.14702,1.14717,1.14702,1.14708,40099999.0
2006-04-10 07:46:00,1.14693,1.14694,1.14693,1.14694,35900000.0
2006-04-10 07:47:00,1.1469,1.1469,1.14685,1.14685,43800000.0
2006-04-10 07:48:00,1.1469,1.14695,1.1469,1.1469,84300003.0
2006-04-10 07:49:00,1.1469,1.14695,1.14685,1.1469,123500001.0
2006-04-10 07:50:00,1.14693,1.14703,1.14693,1.14703,3600000.0
2006-04-10 07:51:00,1.14698,1.14698,1.14692,1.14693,69700000.0
2006-04-10 07:52:00,1.147,1.147,1.14695,1.14695,16900000.0
2006-04-10 07:53:00,1.14698,1.14702,1.14694,1.14698,90900001.0
2006-04-10 07:54:00,1.14699,1.14701,1.1469,1.14693,116599997.0
2006-04-10 07:55:00,1.14701,1.14712,1.14696,1.14712,38100000.0
2006-04-10 07:56:00,1.14717,1.14717,1.14717,1.14717,1200000.0
2006-04-10 07:57:00,1.1471,1.1471,1.14708,1.14708,4800000.0
2006-04-10 07:58:00,1.1471,1.1471,1.14703,1.1471,52700001.0
2006-04-10 07:59:00,1.14705,1.14712,1.14705,1.1471,80900000.0
2006-04-10 08:00:00,1.14705,1.14718,1.14705,1.14717,91899998.0
2006-04-10 08:01:00,1.14705,1.14715,1.14705,1.14715,39000000.0
2006-04-10 08:02:00,1.14705,1.14715,1.14705,1.1471,52900000.0
2006-04-10 08:03:00,1.14704,1.14708,1.14693,1.14699,45800000.0
2006-04-10 08:04:00,1.14688,1.14695,1.14685,1.14695,39899999.0
2006-04-10 08:05:00,1.1469,1.14692,1.14685,1.1469,135399999.0
2006-04-10 08:06:00,1.14695,1.14695,1.1469,1.14695,36900001.0
2006-04-10 08:07:00,1.1469,1.14692,1.14685,1.1469,84699999.0
2006-04-10 08:08:00,1.14692,1.14692,1.1469,1.1469,24700000.0
2006-04-10 08:09:00,1.1469,1.14695,1.14682,1.14682,133700001.0
2006-04-10 08:10:00,1.1469,1.14702,1.14682,1.14702,131800000.0
2006-04-10 08:11:00,1.14704,1.14721,1.14701,1.14721,68600001.0
2006-04-10 08:12:00,1.14721,1.14721,1.14714,1.14714,18300000.0
2006-04-10 08:13:00,1.14713,1.14717,1.14705,1.14705,56700000.0
2006-04-10 08:14:00,1.14705,1.14715,1.14705,1.1471,75000000.0
2006-04-10 08:15:00,1.1471,1.14712,1.14705,1.14705,137500003.0
2006-04-10 08:16:00,1.1471,1.1471,1.14705,1.14705,10500000.0
2006-04-10 08:17:00,1.1471,1.1471,1.14705,1.14707,48500000.0
2006-04-10 08:18:00,1.14705,1.14705,1.14705,1.14705,20900000.0
2006-04-10 08:19:00,1.14715,1.14715,1.1471,1.14715,46900001.0
2006-04-10 08:20:00,1.14707,1.14719,1.14704,1.14719,129700001.0
2006-04-10 08:21:00,1.14723,1.14723,1.14707,1.14711,79699999.0
2006-04-10 08:22:00,1.1471,1.14712,1.14708,1.1471,14600000.0
2006-04-10 08:23:00,1.1471,1.14715,1.14705,1.1471,107900002.0
2006-04-10 08:24:00,1.14713,1.14724,1.14713,1.1472,63399998.0
2006-04-10 08:25:00,1.14743,1.14789,1.14743,1.14781,113800001.0
2006-04-10 08:26:00,1.1477,1.1477,1.14753,1.1477,128800000.0
2006-04-10 08:27:00,1.14762,1.14776,1.14757,1.14767,47100000.0
2006-04-10 08:28:00,1.14763,1.1477,1.14749,1.14758,98500001.0
2006-04-10 08:29:00,1.14767,1.14774,1.14739,1.14739,117300003.0
2006-04-10 08:30:00,1.14745,1.14765,1.14745,1.14765,90000004.0
2006-04-10 08:31:00,1.14774,1.14779,1.14772,1.14779,72000000.0
2006-04-10 08:32:00,1.14787,1.14787,1.14759,1.14777,120499999.0
2006-04-10 08:33:00,1.14782,1.14816,1.14782,1.14814,98600001.0
2006-04-10 08:34:00,1.14812,1.14822,1.1481,1.14822,75200001.0
2006-04-10 08:35:00,1.14825,1.14825,1.14807,1.14813,78400000.0
2006-04-10 08:36:00,1.14805,1.14805,1.14763,1.14784,45799999.0
2006-04-10 08:37:00,1.1479,1.14809,1.1479,1.14795,81500000.0
2006-04-10 08:38:00,1.14803,1.14829,1.14803,1.14827,82400000.0
2006-04-10 08:39:00,1.14825,1.14837,1.14825,1.1483,127899999.0
2006-04-10 08:40:00,1.14824,1.14824,1.14823,1.14823,19700000.0
2006-04-10 08:41:00,1.1482,1.14825,1.1481,1.1481,57799998.0
2006-04-10 08:42:00,1.14812,1.14834,1.14812,1.14834,101399997.0
2006-04-10 08:43:00,1.1485,1.14855,1.1484,1.1484,73500001.0
2006-04-10 08:44:00,1.14838,1.14838,1.14834,1.14838,46300002.0
2006-04-10 08:45:00,1.14823,1.14823,1.14808,1.14811,63000000.0
2006-04-10 08:46:00,1.14814,1.14821,1.14806,1.14816,108399999.0
2006-04-10 08:47:00,1.14825,1.14835,1.14822,1.14823,88200000.0
2006-04-10 08:48:00,1.14821,1.14826,1.14817,1.14817,84300000.0
2006-04-10 08:49:00,1.14816,1.14819,1.14816,1.14819,44000000.0
2006-04-10 08:50:00,1.14805,1.14812,1.14805,1.14808,142000004.0
2006-04-10 08:51:00,1.14797,1.14809,1.14795,1.14797,129400000.0
2006-04-10 08:52:00,1.14797,1.14801,1.14792,1.14801,75100000.0
2006-04-10 08:53:00,1.14795,1.14795,1.14771,1.14771,59499999.0
2006-04-10 08:54:00,1.14767,1.14773,1.14752,1.14762,181200001.0
2006-04-10 08:55:00,1.1476,1.14771,1.14751,1.14758,70799999.0
2006-04-10 08:56:00,1.1475,1.14752,1.14747,1.14747,137100000.0
2006-04-10 08:57:00,1.14743,1.14759,1.14742,1.14744,81400001.0
2006-04-10 08:58:00,1.14749,1.14758,1.14741,1.14758,100900001.0
2006-04-10 08:59:00,1.14762,1.1477,1.14761,1.14761,57100000.0
2006-04-10 09:00:00,1.14766,1.14771,1.14753,1.14753,64100000.0
2006-04-10 09:01:00,1.14745,1.14745,1.14745,1.14745,36599999.0
2006-04-10 09:02:00,1.1475,1.14755,1.14742,1.14742,83000000.0
2006-04-10 09:03:00,1.14745,1.14745,1.14731,1.14739,151000001.0
2006-04-10 09:04:00,1.14737,1.14737,1.14732,1.14732,45700000.0
2006-04-10 09:05:00,1.14732,1.14737,1.14728,1.14729,68899999.0
2006-04-10 09:06:00,1.14724,1.1473,1.14719,1.14719,44000000.0
2006-04-10 09:07:00,1.1472,1.1472,1.1472,1.1472,12700000.0
2006-04-10 09:08:00,1.1472,1.14725,1.14717,1.14725,133500002.0
2006-04-10 09:09:00,1.14715,1.14725,1.14715,1.14725,52600000.0
2006-04-10 09:10:00,1.14722,1.14732,1.14722,1.14732,22400000.0
2006-04-10 09:11:00,1.14733,1.14741,1.14733,1.14739,119400001.0
2006-04-10 09:12:00,1.14737,1.14737,1.14736,1.14736,15300000.0
2006-04-10 09:13:00,1.14738,1.14742,1.14738,1.14742,7400000.0
2006-04-10 09:14:00,1.14776,1.14779,1.14776,1.14779,47099999.0
2006-04-10 09:15:00,1.14792,1.14795,1.14788,1.14788,54000000.0
2006-04-10 09:16:00,1.1479,1.1479,1.14787,1.14787,27500001.0
2006-04-10 09:17:00,1.14791,1.14818,1.14791,1.14811,71199999.0
2006-04-10 09:18:00,1.14801,1.14801,1.14797,1.14797,4800000.0
2006-04-10 09:19:00,1.14787,1.14796,1.14785,1.14785,172400004.0
2006-04-10 09:20:00,1.14795,1.14827,1.14795,1.14827,67500001.0
2006-04-10 09:21:00,1.14822,1.14822,1.14813,1.14813,9600000.0
2006-04-10 09:22:00,1.14809,1.14809,1.14803,1.14803,9600000.0
2006-04-10 09:23:00,1.14798,1.14811,1.14787,1.14787,118900003.0
2006-04-10 09:24:00,1.14793,1.14793,1.1478,1.14784,114300002.0
2006-04-10 09:25:00,1.1479,1.14792,1.14779,1.14789,75299999.0
2006-04-10 09:26:00,1.14787,1.14787,1.14783,1.14783,50900000.0
2006-04-10 09:27:00,1.14792,1.14798,1.14783,1.14789,82700000.0
2006-04-10 09:28:00,1.14798,1.14798,1.14793,1.14793,41599999.0
2006-04-10 09:29:00,1.14788,1.14795,1.14788,1.14795,60900002.0
2006-04-10 09:30:00,1.1479,1.1479,1.14788,1.14788,9100000.0
2006-04-10 09:31:00,1.1479,1.1479,1.1479,1.1479,12700000.0
2006-04-10 09:32:00,1.14785,1.1479,1.14785,1.1479,98199999.0
2006-04-10 09:33:00,1.1479,1.1479,1.1479,1.1479,29800000.0
2006-04-10 09:34:00,1.14783,1.14807,1.14783,1.148,62000000.0
2006-04-10 09:35:00,1.14799,1.14799,1.14794,1.14798,104200000.0
2006-04-10 09:36:00,1.1479,1.1479,1.14787,1.14787,41500002.0
2006-04-10 09:37:00,1.14775,1.14775,1.14746,1.14754,65600000.0
2006-04-10 09:38:00,1.1476,1.14765,1.14752,1.1476,96490001.0
2006-04-10 09:39:00,1.14755,1.14755,1.14737,1.14737,66899998.0
2006-04-10 09:40:00,1.14734,1.14741,1.14734,1.14741,13500000.0
2006-04-10 09:41:00,1.14734,1.14744,1.14734,1.14735,82300000.0
2006-04-10 09:42:00,1.14747,1.14747,1.14726,1.14736,74900000.0
2006-04-10 09:43:00,1.14725,1.14732,1.14725,1.14725,23099999.0
2006-04-10 09:44:00,1.1472,1.1473,1.1472,1.14725,27200001.0
2006-04-10 09:45:00,1.14711,1.14711,1.14709,1.14709,31500000.0
2006-04-10 09:46:00,1.14689,1.14691,1.14671,1.14671,57599999.0
2006-04-10 09:47:00,1.14672,1.14687,1.14666,1.14666,111699998.0
2006-04-10 09:48:00,1.14656,1.14656,1.14652,1.14652,8700000.0
2006-04-10 09:49:00,1.14652,1.14652,1.1465,1.1465,6400000.0
2006-04-10 09:50:00,1.14645,1.1465,1.14645,1.1465,19100000.0
2006-04-10 09:51:00,1.14659,1.14682,1.14659,1.14682,68500001.0
2006-04-10 09:52:00,1.1467,1.14685,1.1467,1.14678,88300000.0
2006-04-10 09:53:00,1.14676,1.14676,1.14659,1.14662,30000000.0
2006-04-10 09:54:00,1.14658,1.14658,1.14648,1.1465,111900001.0
2006-04-10 09:55:00,1.1466,1.14664,1.14651,1.14663,87100001.0
2006-04-10 09:56:00,1.14658,1.14662,1.14653,1.14662,130300000.0
2006-04-10 09:57:00,1.1466,1.14665,1.14653,1.14655,191299998.0
2006-04-10 09:58:00,1.1466,1.1466,1.1466,1.1466,16000000.0
2006-04-10 09:59:00,1.1466,1.14665,1.1466,1.14662,73900003.0
2006-04-10 10:00:00,1.14654,1.14659,1.14648,1.14652,96800000.0
2006-04-10 10:01:00,1.14645,1.1465,1.14645,1.1465,50200000.0
2006-04-10 10:02:00,1.1465,1.14655,1.14643,1.14648,100500000.0
2006-04-10 10:03:00,1.14651,1.14659,1.14646,1.14646,101199999.0
2006-04-10 10:04:00,1.1466,1.14664,1.14653,1.14655,75900001.0
2006-04-10 10:05:00,1.14657,1.14657,1.1465,1.1465,44000000.0
2006-04-10 10:06:00,1.14665,1.1469,1.14665,1.1469,65799999.0
2006-04-10 10:07:00,1.14682,1.1469,1.14682,1.1469,43100000.0
2006-04-10 10:08:00,1.14692,1.14692,1.14676,1.14683,189999996.0
2006-04-10 10:09:00,1.14686,1.14688,1.14681,1.14688,53900001.0
2006-04-10 10:10:00,1.1469,1.14703,1.1469,1.14698,84900000.0
2006-04-10 10:11:00,1.147,1.14711,1.147,1.147,141800005.0
2006-04-10 10:12:00,1.14694,1.1471,1.14694,1.14706,89600002.0
2006-04-10 10:13:00,1.14702,1.14709,1.14702,1.14707,84900002.0
2006-04-10 10:14:00,1.14702,1.14705,1.1467,1.1467,58899999.0
2006-04-10 10:15:00,1.14668,1.14676,1.14662,1.14673,168600004.0
2006-04-10 10:16:00,1.14672,1.14673,1.14654,1.14654,117400002.0
2006-04-10 10:17:00,1.14657,1.14667,1.14654,1.14663,222800003.0
2006-04-10 10:18:00,1.1467,1.14676,1.14662,1.14665,116099999.0
2006-04-10 10:19:00,1.14668,1.14681,1.14668,1.14681,23700000.0
2006-04-10 10:20:00,1.14683,1.14685,1.14667,1.14685,115799998.0
2006-04-10 10:21:00,1.14673,1.14686,1.14652,1.14686,117400000.0
2006-04-10 10:22:00,1.14681,1.14696,1.14676,1.1469,83800000.0
2006-04-10 10:23:00,1.1469,1.1469,1.14685,1.14685,25500000.0
2006-04-10 10:24:00,1.14695,1.14695,1.14682,1.1469,132300000.0
2006-04-10 10:25:00,1.14691,1.14704,1.14686,1.14699,102600000.0
2006-04-10 10:26:00,1.147,1.147,1.14695,1.14695,52700000.0
2006-04-10 10:27:00,1.14698,1.1471,1.14695,1.1471,75199999.0
2006-04-10 10:28:00,1.14705,1.14712,1.147,1.14705,58900000.0
2006-04-10 10:29:00,1.14709,1.14728,1.14709,1.14725,138800002.0
2006-04-10 10:30:00,1.14727,1.14729,1.14721,1.14721,111500001.0
2006-04-10 10:31:00,1.14728,1.14732,1.14727,1.14727,51900001.0
2006-04-10 10:32:00,1.14719,1.14728,1.14716,1.14728,57800000.0
2006-04-10 10:33:00,1.14734,1.14747,1.14734,1.14747,87099999.0
2006-04-10 10:34:00,1.14737,1.14749,1.14734,1.14734,89600000.0
2006-04-10 10:35:00,1.1472,1.14724,1.14713,1.1472,143699997.0
2006-04-10 10:36:00,1.14722,1.14722,1.14703,1.1471,112600001.0
2006-04-10 10:37:00,1.14705,1.14715,1.14705,1.14715,20700000.0
2006-04-10 10:38:00,1.14708,1.14708,1.14675,1.14675,131500000.0
2006-04-10 10:39:00,1.14678,1.14686,1.14676,1.1468,44700000.0
2006-04-10 10:40:00,1.1467,1.14687,1.1467,1.14687,48700000.0
2006-04-10 10:41:00,1.14682,1.14689,1.14681,1.14684,95199999.0
2006-04-10 10:42:00,1.14685,1.1469,1.14682,1.1469,40100001.0
2006-04-10 10:43:00,1.1469,1.14693,1.14682,1.14693,75499999.0
2006-04-10 10:44:00,1.14687,1.14692,1.14683,1.14684,48600000.0
2006-04-10 10:45:00,1.14686,1.14699,1.14676,1.14696,97200000.0
2006-04-10 10:46:00,1.14708,1.14723,1.14708,1.14721,95600000.0
2006-04-10 10:47:00,1.14727,1.14744,1.14727,1.14744,40000001.0
2006-04-10 10:48:00,1.1475,1.14757,1.14745,1.1475,99000001.0
2006-04-10 10:49:00,1.14752,1.14755,1.1474,1.14755,80890001.0
2006-04-10 10:50:00,1.14759,1.14782,1.14759,1.14775,124000000.0
2006-04-10 10:51:00,1.14765,1.14765,1.14738,1.14746,82999998.0
2006-04-10 10:52:00,1.14743,1.14754,1.14743,1.1475,99899999.0
2006-04-10 10:53:00,1.14748,1.1476,1.14745,1.14755,67700001.0
2006-04-10 10:54:00,1.1476,1.14765,1.14755,1.14765,37500000.0
2006-04-10 10:55:00,1.14765,1.14777,1.1474,1.1474,75800000.0
2006-04-10 10:56:00,1.14737,1.1475,1.14737,1.14741,20700000.0
2006-04-10 10:57:00,1.14735,1.14748,1.14733,1.14733,156699998.0
2006-04-10 10:58:00,1.14735,1.14735,1.14704,1.14704,69700000.0
2006-04-10 10:59:00,1.14704,1.14726,1.14704,1.14715,132899997.0
2006-04-10 11:00:00,1.14716,1.14745,1.14716,1.14745,64600000.0
2006-04-10 11:01:00,1.14735,1.14741,1.14723,1.1473,128599998.0
2006-04-10 11:02:00,1.14727,1.14727,1.14712,1.14712,80800000.0
2006-04-10 11:03:00,1.14712,1.14721,1.14672,1.14678,99000001.0
2006-04-10 11:04:00,1.14663,1.14668,1.1465,1.1465,110200000.0
2006-04-10 11:05:00,1.14661,1.14669,1.14661,1.14669,62400000.0
2006-04-10 11:06:00,1.14668,1.14668,1.14659,1.14662,87100002.0
2006-04-10 11:07:00,1.14664,1.14664,1.14658,1.14658,22900000.0
2006-04-10 11:08:00,1.1467,1.14673,1.14665,1.1467,40000000.0
2006-04-10 11:09:00,1.14663,1.14676,1.14663,1.14676,28400000.0
2006-04-10 11:10:00,1.14678,1.1468,1.1467,1.14678,82499998.0
2006-04-10 11:11:00,1.14687,1.14705,1.14677,1.14705,90000000.0
2006-04-10 11:12:00,1.14705,1.14715,1.14695,1.147,122400000.0
2006-04-10 11:13:00,1.1469,1.1469,1.14671,1.14675,73100000.0
2006-04-10 11:14:00,1.14695,1.14723,1.14695,1.1471,136900003.0
2006-04-10 11:15:00,1.14712,1.14728,1.14712,1.1472,133199998.0
2006-04-10 11:16:00,1.14725,1.14739,1.14725,1.14731,88799999.0
2006-04-10 11:17:00,1.14727,1.14734,1.14727,1.1473,45200000.0
2006-04-10 11:18:00,1.14721,1.14721,1.1471,1.1471,24000000.0
2006-04-10 11:19:00,1.1471,1.14715,1.14705,1.14705,127499999.0
2006-04-10 11:20:00,1.14704,1.14704,1.14685,1.14685,181300002.0
2006-04-10 11:21:00,1.1469,1.14695,1.14685,1.14685,118899999.0
2006-04-10 11:22:00,1.14706,1.14729,1.14706,1.14706,92700001.0
2006-04-10 11:23:00,1.14685,1.14695,1.14685,1.14695,83399999.0
2006-04-10 11:24:00,1.14685,1.14692,1.14685,1.1469,22400000.0
2006-04-10 11:25:00,1.14698,1.14705,1.14693,1.14699,155100001.0
2006-04-10 11:26:00,1.147,1.14712,1.147,1.14712,132899999.0
2006-04-10 11:27:00,1.14713,1.14728,1.1471,1.14728,158199998.0
2006-04-10 11:28:00,1.14735,1.14737,1.14716,1.14723,104000001.0
2006-04-10 11:29:00,1.14715,1.14731,1.14715,1.14724,125999998.0
2006-04-10 11:30:00,1.14727,1.14727,1.14714,1.14714,90000000.0
2006-04-10 11:31:00,1.14708,1.14713,1.14703,1.14713,89500001.0
2006-04-10 11:32:00,1.14712,1.1472,1.14699,1.14702,186700000.0
2006-04-10 11:33:00,1.14697,1.14721,1.14697,1.14721,31200000.0
2006-04-10 11:34:00,1.14724,1.14745,1.14724,1.14745,124100003.0
2006-04-10 11:35:00,1.14749,1.14749,1.14735,1.14735,93000000.0
2006-04-10 11:36:00,1.14729,1.14729,1.14705,1.14705,102699999.0
2006-04-10 11:37:00,1.14702,1.14702,1.14681,1.14681,83900000.0
2006-04-10 11:38:00,1.14677,1.14685,1.14675,1.14685,119899999.0
2006-04-10 11:39:00,1.14684,1.14693,1.14684,1.14692,75800000.0
2006-04-10 11:40:00,1.1469,1.14695,1.14682,1.1469,87800002.0
2006-04-10 11:41:00,1.14695,1.14695,1.14682,1.14688,157199999.0
2006-04-10 11:42:00,1.1469,1.14695,1.14685,1.14685,205599999.0
2006-04-10 11:43:00,1.14686,1.14686,1.14667,1.14679,122799999.0
2006-04-10 11:44:00,1.14682,1.14682,1.14665,1.14675,72100000.0
2006-04-10 11:45:00,1.14683,1.14683,1.14672,1.14672,65099999.0
2006-04-10 11:46:00,1.14677,1.14683,1.14669,1.14683,124800000.0
2006-04-10 11:47:00,1.14676,1.14676,1.14674,1.14674,39400001.0
2006-04-10 11:48:00,1.14663,1.14668,1.14663,1.14663,64000002.0
2006-04-10 11:49:00,1.14674,1.14685,1.14674,1.14675,207100001.0
2006-04-10 11:50:00,1.1469,1.14695,1.14685,1.1469,111399998.0
2006-04-10 11:51:00,1.1469,1.14695,1.14682,1.14682,114000000.0
2006-04-10 11:52:00,1.14688,1.14688,1.14677,1.1468,108700000.0
2006-04-10 11:53:00,1.14675,1.14685,1.14675,1.14681,211500000.0
2006-04-10 11:54:00,1.14698,1.147,1.14694,1.14698,143400002.0
2006-04-10 11:55:00,1.14702,1.14702,1.14683,1.1469,57200000.0
2006-04-10 11:56:00,1.1469,1.14698,1.14688,1.14698,48499998.0
2006-04-10 11:57:00,1.14704,1.14715,1.14704,1.14705,201800002.0
2006-04-10 11:58:00,1.14705,1.14708,1.14682,1.14682,94700001.0
2006-04-10 11:59:00,1.14682,1.14688,1.14676,1.14679,46500001.0
2006-04-10 12:00:00,1.14688,1.14698,1.14682,1.14698,91499999.0
2006-04-10 12:01:00,1.14703,1.14706,1.14699,1.14704,57200000.0
2006-04-10 12:02:00,1.14727,1.14746,1.14691,1.1474,200300002.0
2006-04-10 12:03:00,1.14751,1.14764,1.14751,1.14753,124699997.0
2006-04-10 12:04:00,1.1475,1.14754,1.14745,1.1475,151800000.0
2006-04-10 12:05:00,1.14748,1.14749,1.14737,1.14737,44800000.0
2006-04-10 12:06:00,1.14747,1.14751,1.14737,1.14737,32800000.0
2006-04-10 12:07:00,1.14737,1.14742,1.14733,1.14733,105799998.0
2006-04-10 12:08:00,1.14743,1.14767,1.14743,1.14765,159200001.0
2006-04-10 12:09:00,1.14757,1.14757,1.14745,1.14745,104900001.0
2006-04-10 12:10:00,1.14743,1.14751,1.14743,1.1475,62000000.0
2006-04-10 12:11:00,1.14742,1.14805,1.14742,1.14805,90799999.0
2006-04-10 12:12:00,1.14805,1.14818,1.148,1.1481,158900002.0
2006-04-10 12:13:00,1.14805,1.14811,1.14795,1.14795,167600000.0
2006-04-10 12:14:00,1.1479,1.1479,1.14778,1.14778,45099999.0
2006-04-10 12:15:00,1.14765,1.14765,1.14745,1.14763,133199997.0
2006-04-10 12:16:00,1.14765,1.14794,1.14765,1.14794,62600001.0
2006-04-10 12:17:00,1.1481,1.14815,1.14807,1.14814,89100000.0
2006-04-10 12:18:00,1.1482,1.14823,1.14813,1.14813,139900001.0
2006-04-10 12:19:00,1.14822,1.14828,1.14822,1.14828,56700001.0
2006-04-10 12:20:00,1.1483,1.14835,1.14825,1.14825,28200000.0
2006-04-10 12:21:00,1.14827,1.1485,1.14827,1.14839,79100001.0
2006-04-10 12:22:00,1.14842,1.14843,1.14835,1.14843,82999999.0
2006-04-10 12:23:00,1.14842,1.14842,1.14828,1.14832,40500000.0
2006-04-10 12:24:00,1.1483,1.1483,1.14825,1.14825,53600002.0
2006-04-10 12:25:00,1.14827,1.14835,1.14825,1.1483,130500000.0
2006-04-10 12:26:00,1.14837,1.14842,1.14829,1.14829,97699999.0
2006-04-10 12:27:00,1.14831,1.14839,1.14825,1.14836,86200000.0
2006-04-10 12:28:00,1.14828,1.14835,1.14825,1.1483,182599999.0
2006-04-10 12:29:00,1.14827,1.14835,1.14827,1.14828,104200000.0
2006-04-10 12:30:00,1.14838,1.14847,1.14833,1.14837,111899999.0
2006-04-10 12:31:00,1.14827,1.14853,1.14827,1.14853,105500000.0
2006-04-10 12:32:00,1.14835,1.14849,1.14833,1.14842,68800002.0
2006-04-10 12:33:00,1.14843,1.14845,1.14838,1.14842,80500000.0
2006-04-10 12:34:00,1.14847,1.14859,1.14845,1.14845,102900002.0
2006-04-10 12:35:00,1.14841,1.14858,1.14841,1.14841,71200002.0
2006-04-10 12:36:00,1.14841,1.14841,1.14841,1.14841,26500000.0
2006-04-10 12:37:00,1.14852,1.14859,1.14849,1.14852,124200001.0
2006-04-10 12:38:00,1.1485,1.1485,1.14841,1.14848,129300002.0
2006-04-10 12:39:00,1.1485,1.1485,1.14832,1.14838,94800002.0
2006-04-10 12:40:00,1.1484,1.1484,1.14806,1.14827,166900002.0
2006-04-10 12:41:00,1.1483,1.1483,1.14827,1.1483,115499999.0
2006-04-10 12:42:00,1.14829,1.14832,1.14823,1.14828,117199998.0
2006-04-10 12:43:00,1.14828,1.14828,1.1482,1.14828,83600002.0
2006-04-10 12:44:00,1.14826,1.14837,1.14821,1.14837,113599999.0
2006-04-10 12:45:00,1.14837,1.14839,1.14823,1.14831,53900000.0
2006-04-10 12:46:00,1.14832,1.14832,1.14822,1.14822,43600000.0
2006-04-10 12:47:00,1.14825,1.14834,1.14822,1.14834,97800000.0
2006-04-10 12:48:00,1.14831,1.14831,1.1481,1.14813,96900001.0
2006-04-10 12:49:00,1.14827,1.14827,1.14816,1.14816,14900000.0
2006-04-10 12:50:00,1.14818,1.14825,1.14811,1.14824,130000004.0
2006-04-10 12:51:00,1.14819,1.14828,1.14814,1.14828,72400001.0
2006-04-10 12:52:00,1.14828,1.1483,1.14825,1.1483,76900000.0
2006-04-10 12:53:00,1.1483,1.14832,1.1483,1.14832,55100000.0
2006-04-10 12:54:00,1.14822,1.14826,1.14818,1.14825,98200002.0
2006-04-10 12:55:00,1.14824,1.14833,1.14824,1.14833,70900001.0
2006-04-10 12:56:00,1.14824,1.14824,1.14796,1.14796,94100000.0
2006-04-10 12:57:00,1.14782,1.14782,1.14773,1.14774,117899999.0
2006-04-10 12:58:00,1.14764,1.14764,1.14756,1.14757,12100000.0
2006-04-10 12:59:00,1.14736,1.14736,1.14714,1.14735,101900001.0
2006-04-10 13:00:00,1.14733,1.14747,1.14733,1.14735,243700001.0
2006-04-10 13:01:00,1.14745,1.14745,1.14735,1.14745,117799998.0
2006-04-10 13:02:00,1.1474,1.14745,1.1474,1.1474,78999999.0
2006-04-10 13:03:00,1.1474,1.1474,1.14737,1.14737,49199999.0
2006-04-10 13:04:00,1.14735,1.1474,1.1473,1.14735,156200003.0
2006-04-10 13:05:00,1.14735,1.14735,1.14735,1.14735,32100000.0
2006-04-10 13:06:00,1.1474,1.14745,1.14738,1.1474,72800000.0
2006-04-10 13:07:00,1.14745,1.14745,1.14735,1.14735,115699999.0
2006-04-10 13:08:00,1.1474,1.14745,1.14735,1.1474,115600001.0
2006-04-10 13:09:00,1.14736,1.14759,1.14736,1.14743,115099999.0
2006-04-10 13:10:00,1.14742,1.14747,1.14742,1.14747,59999999.0
2006-04-10 13:11:00,1.14747,1.14747,1.1474,1.1474,68900001.0
2006-04-10 13:12:00,1.14737,1.14737,1.14737,1.14737,800000.0
2006-04-10 13:13:00,1.14737,1.1474,1.14737,1.1474,45300000.0
2006-04-10 13:14:00,1.1474,1.1474,1.1474,1.1474,12100000.0
2006-04-10 13:15:00,1.14721,1.14721,1.14687,1.14703,61199999.0
2006-04-10 13:16:00,1.147,1.14707,1.14698,1.14701,154200002.0
2006-04-10 13:17:00,1.14692,1.14692,1.14682,1.14689,95300000.0
2006-04-10 13:18:00,1.14692,1.14692,1.14685,1.14685,20699999.0
2006-04-10 13:19:00,1.14682,1.14688,1.14682,1.14688,32699999.0
2006-04-10 13:20:00,1.14678,1.14685,1.14675,1.1468,74600000.0
2006-04-10 13:21:00,1.1468,1.1468,1.1468,1.1468,23990000.0
2006-04-10 13:22:00,1.14672,1.14685,1.14672,1.1468,81800001.0
2006-04-10 13:23:00,1.1468,1.1468,1.1468,1.1468,56600001.0
2006-04-10 13:24:00,1.14687,1.14705,1.14687,1.14705,82300000.0
2006-04-10 13:25:00,1.14702,1.14702,1.14693,1.14693,72200002.0
2006-04-10 13:26:00,1.14685,1.1469,1.14685,1.14685,21300000.0
2006-04-10 13:27:00,1.14692,1.14697,1.14691,1.14692,156599998.0
2006-04-10 13:28:00,1.14696,1.14707,1.14696,1.14707,19400000.0
2006-04-10 13:29:00,1.14723,1.14738,1.14723,1.14731,102000000.0
2006-04-10 13:30:00,1.14738,1.14738,1.1473,1.14731,101799997.0
2006-04-10 13:31:00,1.14725,1.14737,1.14725,1.14725,81399998.0
2006-04-10 13:32:00,1.14727,1.14727,1.1472,1.1472,16000000.0
2006-04-10 13:33:00,1.14725,1.14725,1.14712,1.14718,143699999.0
2006-04-10 13:34:00,1.1472,1.1472,1.1472,1.1472,43300000.0
2006-04-10 13:35:00,1.14721,1.14732,1.14716,1.14732,161699997.0
2006-04-10 13:36:00,1.1473,1.14733,1.1473,1.14733,113199997.0
2006-04-10 13:37:00,1.1473,1.14741,1.14725,1.14725,67900000.0
2006-04-10 13:38:00,1.14728,1.14738,1.14728,1.14738,38000000.0
2006-04-10 13:39:00,1.14736,1.14736,1.14734,1.14734,3700000.0
2006-04-10 13:40:00,1.14728,1.1473,1.14725,1.1473,88900002.0
2006-04-10 13:41:00,1.14736,1.14746,1.14728,1.14733,141299998.0
2006-04-10 13:42:00,1.14745,1.14745,1.14732,1.14735,155699999.0
2006-04-10 13:43:00,1.14742,1.14742,1.14728,1.14728,62800000.0
2006-04-10 13:44:00,1.14734,1.14735,1.14728,1.14728,71900001.0
2006-04-10 13:45:00,1.14731,1.14742,1.14731,1.14738,71600000.0
2006-04-10 13:46:00,1.14733,1.14742,1.14733,1.14733,53600000.0
2006-04-10 13:47:00,1.14725,1.1473,1.14725,1.1473,111099999.0
2006-04-10 13:48:00,1.1473,1.1473,1.14725,1.14725,36600000.0
2006-04-10 13:49:00,1.14727,1.14728,1.14719,1.1472,170399998.0
2006-04-10 13:50:00,1.14725,1.14728,1.1472,1.14725,89800001.0
2006-04-10 13:51:00,1.14725,1.14725,1.14725,1.14725,91400002.0
2006-04-10 13:52:00,1.1472,1.1473,1.1472,1.14725,47300000.0
2006-04-10 13:53:00,1.14716,1.14716,1.14706,1.14706,53399998.0
2006-04-10 13:54:00,1.14695,1.147,1.14695,1.147,27900000.0
2006-04-10 13:55:00,1.14693,1.14693,1.14686,1.14686,54700000.0
2006-04-10 13:56:00,1.1468,1.14688,1.14679,1.14682,133900003.0
2006-04-10 13:57:00,1.14675,1.14688,1.14665,1.14688,114400001.0
2006-04-10 13:58:00,1.14688,1.14688,1.14678,1.14678,84399999.0
2006-04-10 13:59:00,1.14672,1.14677,1.14663,1.14663,116200002.0
2006-04-10 14:00:00,1.14668,1.14681,1.14668,1.14681,19400000.0
2006-04-10 14:01:00,1.14686,1.14696,1.14686,1.14696,7100000.0
2006-04-10 14:02:00,1.14702,1.14712,1.14702,1.14712,10600000.0
2006-04-10 14:03:00,1.14713,1.14718,1.14706,1.14718,150200001.0
2006-04-10 14:04:00,1.14708,1.14708,1.14705,1.14705,24700000.0
2006-04-10 14:05:00,1.14685,1.14695,1.14685,1.1469,92400000.0
2006-04-10 14:06:00,1.14692,1.14697,1.14688,1.14692,78500001.0
2006-04-10 14:07:00,1.14687,1.14697,1.14687,1.14697,62000000.0
2006-04-10 14:08:00,1.14712,1.14715,1.14712,1.14715,17500000.0
2006-04-10 14:09:00,1.14712,1.14715,1.14712,1.14715,9600000.0
2006-04-10 14:10:00,1.14725,1.14725,1.14712,1.1472,218700000.0
2006-04-10 14:11:00,1.14716,1.14716,1.14699,1.14705,115500000.0
2006-04-10 14:12:00,1.14708,1.14713,1.14703,1.14708,115699999.0
2006-04-10 14:13:00,1.14698,1.14699,1.14691,1.14691,20700000.0
2006-04-10 14:14:00,1.14685,1.14696,1.14685,1.14685,114000001.0
2006-04-10 14:15:00,1.1468,1.1469,1.1468,1.1468,148600000.0
2006-04-10 14:16:00,1.14686,1.14689,1.1468,1.1468,130799999.0
2006-04-10 14:17:00,1.1469,1.1469,1.14682,1.14682,42100000.0
2006-04-10 14:18:00,1.14686,1.14692,1.1468,1.14682,39900000.0
2006-04-10 14:19:00,1.14685,1.14685,1.14657,1.1466,52000002.0
2006-04-10 14:20:00,1.14651,1.14655,1.14593,1.14596,127900000.0
2006-04-10 14:21:00,1.14604,1.14612,1.14584,1.14597,65500000.0
2006-04-10 14:22:00,1.14597,1.14604,1.14593,1.14598,80600000.0
2006-04-10 14:23:00,1.14578,1.14578,1.14554,1.1456,112799998.0
2006-04-10 14:24:00,1.14553,1.14553,1.14545,1.14545,65400001.0
2006-04-10 14:25:00,1.14535,1.14544,1.14533,1.14534,105899999.0
2006-04-10 14:26:00,1.1454,1.14558,1.1454,1.1455,81099999.0
2006-04-10 14:27:00,1.14553,1.14553,1.14543,1.14548,58900000.0
2006-04-10 14:28:00,1.14549,1.14557,1.14549,1.14557,146800002.0
2006-04-10 14:29:00,1.14545,1.14552,1.14545,1.1455,31100001.0
2006-04-10 14:30:00,1.14552,1.14552,1.14551,1.14551,13600000.0
2006-04-10 14:31:00,1.14552,1.14563,1.14549,1.14552,54300000.0
2006-04-10 14:32:00,1.1455,1.14558,1.1455,1.14558,131800003.0
2006-04-10 14:33:00,1.14567,1.14567,1.14546,1.14553,121800000.0
2006-04-10 14:34:00,1.1456,1.14564,1.14553,1.14553,38400001.0
2006-04-10 14:35:00,1.14552,1.14575,1.14552,1.14561,69100000.0
2006-04-10 14:36:00,1.14568,1.1457,1.1456,1.14565,88500000.0
2006-04-10 14:37:00,1.14566,1.14576,1.14566,1.14576,55300000.0
2006-04-10 14:38:00,1.14585,1.14591,1.14579,1.14583,164699998.0
2006-04-10 14:39:00,1.1458,1.14585,1.14572,1.1458,110700001.0
2006-04-10 14:40:00,1.14572,1.14573,1.14561,1.14569,73500001.0
2006-04-10 14:41:00,1.14567,1.14567,1.14544,1.14544,90700001.0
2006-04-10 14:42:00,1.14521,1.14537,1.14519,1.14524,232099993.0
2006-04-10 14:43:00,1.14525,1.14542,1.14525,1.14542,25700000.0
2006-04-10 14:44:00,1.14544,1.14547,1.14537,1.14537,43100000.0
2006-04-10 14:45:00,1.14553,1.14553,1.1455,1.1455,23900000.0
2006-04-10 14:46:00,1.14558,1.14568,1.14558,1.14567,68500000.0
2006-04-10 14:47:00,1.14574,1.14581,1.14574,1.14581,69300002.0
2006-04-10 14:48:00,1.14594,1.14601,1.14594,1.14601,24700000.0
2006-04-10 14:49:00,1.14606,1.14621,1.14606,1.1461,92899999.0
2006-04-10 14:50:00,1.1461,1.1461,1.14585,1.14585,30500000.0
2006-04-10 14:51:00,1.14577,1.14599,1.14577,1.14592,87500000.0
2006-04-10 14:52:00,1.14592,1.14596,1.14583,1.1459,80200002.0
2006-04-10 14:53:00,1.14596,1.14602,1.14594,1.14602,36400001.0
2006-04-10 14:54:00,1.14588,1.14611,1.14588,1.14608,81600000.0
2006-04-10 14:55:00,1.14612,1.14612,1.14591,1.14598,123999999.0
2006-04-10 14:56:00,1.14592,1.14606,1.14592,1.14606,26200000.0
2006-04-10 14:57:00,1.14604,1.14616,1.14602,1.14616,92500000.0
2006-04-10 14:58:00,1.14637,1.14691,1.14637,1.14682,47100000.0
2006-04-10 14:59:00,1.1469,1.1469,1.14653,1.14654,219599999.0
2006-04-10 15:00:00,1.14652,1.14656,1.14651,1.14654,62800000.0
2006-04-10 15:01:00,1.14647,1.14655,1.14644,1.1465,45500001.0
2006-04-10 15:02:00,1.14635,1.14635,1.14625,1.14625,55799999.0
2006-04-10 15:03:00,1.14607,1.1463,1.14607,1.14627,114000000.0
2006-04-10 15:04:00,1.14628,1.14637,1.14623,1.14637,150599999.0
2006-04-10 15:05:00,1.14651,1.14654,1.14651,1.14654,25500000.0
2006-04-10 15:06:00,1.14675,1.14683,1.14658,1.1466,81300001.0
2006-04-10 15:07:00,1.14669,1.14671,1.14669,1.14671,28700001.0
2006-04-10 15:08:00,1.14675,1.14678,1.1466,1.1466,72299999.0
2006-04-10 15:09:00,1.14649,1.14649,1.14641,1.14641,14400000.0
2006-04-10 15:10:00,1.14627,1.14627,1.14623,1.14623,25500000.0
2006-04-10 15:11:00,1.1462,1.14625,1.14615,1.14625,155300000.0
2006-04-10 15:12:00,1.14628,1.1463,1.14621,1.1463,67299999.0
2006-04-10 15:13:00,1.14627,1.14639,1.14625,1.14637,135199999.0
2006-04-10 15:14:00,1.14642,1.14651,1.14636,1.14636,40000000.0
2006-04-10 15:15:00,1.14644,1.14644,1.14623,1.14623,40199999.0
2006-04-10 15:16:00,1.14611,1.14611,1.14563,1.14563,139200001.0
2006-04-10 15:17:00,1.14557,1.14572,1.14555,1.14555,78300000.0
2006-04-10 15:18:00,1.14553,1.14563,1.14553,1.14563,105700000.0
2006-04-10 15:19:00,1.14562,1.14578,1.14562,1.14573,83299999.0
2006-04-10 15:20:00,1.14575,1.14579,1.14573,1.14577,45300000.0
2006-04-10 15:21:00,1.14565,1.14572,1.14562,1.1457,158700001.0
2006-04-10 15:22:00,1.14571,1.1458,1.14569,1.14579,62800000.0
2006-04-10 15:23:00,1.14569,1.1458,1.14547,1.14547,40699999.0
2006-04-10 15:24:00,1.14547,1.14557,1.14541,1.14542,104000000.0
2006-04-10 15:25:00,1.14537,1.14562,1.14537,1.1456,56099999.0
2006-04-10 15:26:00,1.14588,1.14606,1.14588,1.14592,53400001.0
2006-04-10 15:27:00,1.1458,1.1458,1.14559,1.14575,73400001.0
2006-04-10 15:28:00,1.14582,1.14615,1.14582,1.14615,96599999.0
2006-04-10 15:29:00,1.14635,1.14644,1.14633,1.14633,20800000.0
2006-04-10 15:30:00,1.14608,1.14621,1.146,1.14618,75500000.0
2006-04-10 15:31:00,1.14614,1.14621,1.14609,1.1461,64700001.0
2006-04-10 15:32:00,1.14612,1.14629,1.14608,1.14615,169999997.0
2006-04-10 15:33:00,1.14612,1.14643,1.14612,1.14643,33700000.0
2006-04-10 15:34:00,1.14656,1.14656,1.14639,1.14645,123999998.0
2006-04-10 15:35:00,1.14648,1.14658,1.14648,1.14658,166500001.0
2006-04-10 15:36:00,1.14651,1.14651,1.14615,1.14618,145900004.0
2006-04-10 15:37:00,1.14627,1.1463,1.1461,1.1461,61400000.0
2006-04-10 15:38:00,1.14605,1.14615,1.14605,1.1461,82800001.0
2006-04-10 15:39:00,1.1461,1.14615,1.14603,1.1461,179900001.0
2006-04-10 15:40:00,1.14605,1.14605,1.14593,1.14599,60599999.0
2006-04-10 15:41:00,1.1459,1.14607,1.1459,1.14606,91199999.0
2006-04-10 15:42:00,1.14608,1.14623,1.14608,1.1462,73100000.0
2006-04-10 15:43:00,1.14626,1.14626,1.14615,1.14615,34400001.0
2006-04-10 15:44:00,1.14608,1.1461,1.14606,1.14608,87499999.0
2006-04-10 15:45:00,1.14613,1.14613,1.14606,1.14606,68100002.0
2006-04-10 15:46:00,1.14596,1.14617,1.14596,1.14617,67799999.0
2006-04-10 15:47:00,1.14615,1.14625,1.14605,1.14605,99899998.0
2006-04-10 15:48:00,1.14607,1.14607,1.14587,1.14587,124299999.0
2006-04-10 15:49:00,1.14592,1.14592,1.14582,1.14585,106000000.0
2006-04-10 15:50:00,1.14584,1.14584,1.14576,1.14576,19900000.0
2006-04-10 15:51:00,1.14568,1.14583,1.14545,1.14583,148200003.0
2006-04-10 15:52:00,1.14588,1.14596,1.14573,1.14582,91600001.0
2006-04-10 15:53:00,1.14586,1.14593,1.14576,1.1459,160699999.0
2006-04-10 15:54:00,1.14598,1.14598,1.14584,1.14584,99300001.0
2006-04-10 15:55:00,1.14593,1.146,1.14593,1.146,161699999.0
2006-04-10 15:56:00,1.14602,1.14608,1.14602,1.14608,49000002.0
2006-04-10 15:57:00,1.146,1.146,1.1455,1.1455,72899999.0
2006-04-10 15:58:00,1.14545,1.14545,1.14519,1.14519,100700002.0
2006-04-10 15:59:00,1.14523,1.14523,1.14497,1.1451,92900002.0
2006-04-10 16:00:00,1.14527,1.1454,1.14517,1.14528,63200000.0
2006-04-10 16:01:00,1.14527,1.14527,1.14519,1.14525,62899999.0
2006-04-10 16:02:00,1.14531,1.14531,1.14521,1.14521,115599999.0
2006-04-10 16:03:00,1.14522,1.14522,1.14504,1.14509,144999999.0
2006-04-10 16:04:00,1.14507,1.14515,1.145,1.14505,73400000.0
2006-04-10 16:05:00,1.145,1.14515,1.145,1.14507,176400000.0
2006-04-10 16:06:00,1.14513,1.14519,1.14512,1.14519,170299999.0
2006-04-10 16:07:00,1.14528,1.14531,1.14523,1.14525,124300000.0
2006-04-10 16:08:00,1.14522,1.14539,1.14519,1.14539,91900002.0
2006-04-10 16:09:00,1.14539,1.14555,1.14539,1.14553,63099999.0
2006-04-10 16:10:00,1.14552,1.14552,1.1454,1.1455,64600000.0
2006-04-10 16:11:00,1.14546,1.14546,1.14532,1.14532,2100000.0
2006-04-10 16:12:00,1.14525,1.14525,1.14517,1.14518,139699998.0
2006-04-10 16:13:00,1.14524,1.14527,1.14519,1.14525,48200000.0
2006-04-10 16:14:00,1.14531,1.14531,1.14515,1.14515,9700000.0
2006-04-10 16:15:00,1.14517,1.14517,1.14509,1.14517,79800000.0
2006-04-10 16:16:00,1.14524,1.14524,1.14515,1.14515,80000002.0
2006-04-10 16:17:00,1.14517,1.14518,1.14517,1.14518,11200000.0
2006-04-10 16:18:00,1.14528,1.14528,1.14516,1.14524,70599999.0
2006-04-10 16:19:00,1.1453,1.1453,1.14527,1.1453,45600000.0
2006-04-10 16:20:00,1.14525,1.14542,1.14525,1.14542,37400000.0
2006-04-10 16:21:00,1.14548,1.14585,1.14548,1.14579,128299998.0
2006-04-10 16:22:00,1.14592,1.14593,1.14571,1.14593,71700001.0
2006-04-10 16:23:00,1.14591,1.14591,1.14565,1.14565,179600002.0
2006-04-10 16:24:00,1.14572,1.14579,1.1456,1.1456,96000000.0
2006-04-10 16:25:00,1.1456,1.1456,1.14551,1.14552,36900001.0
2006-04-10 16:26:00,1.14552,1.14573,1.14552,1.14564,150399997.0
2006-04-10 16:27:00,1.14567,1.14583,1.14565,1.14583,75000001.0
2006-04-10 16:28:00,1.14573,1.14587,1.1457,1.14586,64800001.0
2006-04-10 16:29:00,1.14597,1.14597,1.14591,1.14591,14400000.0
2006-04-10 16:30:00,1.14604,1.14604,1.14595,1.14601,114400000.0
2006-04-10 16:31:00,1.14595,1.14608,1.14594,1.14604,52100000.0
2006-04-10 16:32:00,1.14605,1.14611,1.14591,1.14592,200799997.0
2006-04-10 16:33:00,1.14588,1.14603,1.14588,1.14603,89799998.0
2006-04-10 16:34:00,1.14594,1.1461,1.14589,1.1459,132600000.0
2006-04-10 16:35:00,1.14593,1.14593,1.14584,1.14588,95700001.0
2006-04-10 16:36:00,1.14583,1.14612,1.14583,1.14612,111800002.0
2006-04-10 16:37:00,1.1462,1.1462,1.14613,1.1462,109799997.0
2006-04-10 16:38:00,1.14618,1.14618,1.14598,1.14598,129400001.0
2006-04-10 16:39:00,1.14603,1.1461,1.146,1.1461,75299998.0
2006-04-10 16:40:00,1.14606,1.14615,1.14606,1.14614,118399999.0
2006-04-10 16:41:00,1.14597,1.14602,1.14596,1.14599,53500001.0
2006-04-10 16:42:00,1.14601,1.14618,1.14601,1.1461,79200000.0
2006-04-10 16:43:00,1.14609,1.14626,1.14609,1.1462,83500002.0
2006-04-10 16:44:00,1.14622,1.14628,1.14612,1.14622,25700000.0
2006-04-10 16:45:00,1.14633,1.14646,1.14633,1.14646,108200000.0
2006-04-10 16:46:00,1.14643,1.1465,1.14641,1.14647,33100001.0
2006-04-10 16:47:00,1.14659,1.14659,1.14655,1.14656,102099998.0
2006-04-10 16:48:00,1.1465,1.14657,1.14641,1.1465,148799997.0
2006-04-10 16:49:00,1.14642,1.14653,1.14638,1.14653,187699999.0
2006-04-10 16:50:00,1.1465,1.1466,1.14649,1.14649,154899996.0
2006-04-10 16:51:00,1.14657,1.14676,1.14657,1.14676,87500001.0
2006-04-10 16:52:00,1.14662,1.14666,1.14662,1.14666,30400000.0
2006-04-10 16:53:00,1.14654,1.14654,1.14646,1.1465,154400003.0
2006-04-10 16:54:00,1.14649,1.14649,1.14649,1.14649,24000000.0
2006-04-10 16:55:00,1.14647,1.14652,1.14641,1.14641,107500002.0
2006-04-10 16:56:00,1.14647,1.14658,1.14646,1.1465,116800000.0
2006-04-10 16:57:00,1.14648,1.14649,1.14648,1.14649,93600002.0
2006-04-10 16:58:00,1.14642,1.14648,1.14642,1.14648,16700000.0
2006-04-10 16:59:00,1.14645,1.14665,1.14641,1.14665,115399999.0
2006-04-10 17:00:00,1.14667,1.14677,1.14658,1.14672,127100000.0
2006-04-10 17:01:00,1.14663,1.14664,1.14663,1.14664,23400000.0
2006-04-10 17:02:00,1.14668,1.14678,1.14666,1.14666,62900001.0
2006-04-10 17:03:00,1.14665,1.14667,1.1465,1.14657,94900000.0
2006-04-10 17:04:00,1.14651,1.14668,1.14651,1.14653,107800000.0
2006-04-10 17:05:00,1.14665,1.14672,1.14649,1.14672,129599997.0
2006-04-10 17:06:00,1.14675,1.14688,1.14675,1.1468,64200002.0
2006-04-10 17:07:00,1.14695,1.14695,1.14686,1.14686,101700001.0
2006-04-10 17:08:00,1.14681,1.14687,1.1468,1.14683,73900000.0
2006-04-10 17:09:00,1.14688,1.14697,1.14679,1.14682,104099999.0
2006-04-10 17:10:00,1.1468,1.1469,1.14679,1.14688,107600000.0
2006-04-10 17:11:00,1.14666,1.14666,1.14657,1.14657,18300000.0
2006-04-10 17:12:00,1.14652,1.14658,1.14651,1.14658,108900000.0
2006-04-10 17:13:00,1.14649,1.14665,1.14649,1.14665,92700000.0
2006-04-10 17:14:00,1.14657,1.14666,1.14655,1.14657,53199999.0
2006-04-10 17:15:00,1.14657,1.14662,1.1465,1.1465,118400001.0
2006-04-10 17:16:00,1.14656,1.14657,1.1465,1.14654,85200000.0
2006-04-10 17:17:00,1.14652,1.14657,1.14647,1.14652,101800001.0
2006-04-10 17:18:00,1.14656,1.14656,1.14649,1.14649,35100000.0
2006-04-10 17:19:00,1.14643,1.14659,1.14642,1.14647,186299998.0
2006-04-10 17:20:00,1.14645,1.1466,1.14643,1.1466,68500001.0
2006-04-10 17:21:00,1.14653,1.14653,1.14647,1.14647,50400002.0
2006-04-10 17:22:00,1.14645,1.14656,1.14645,1.1465,55099999.0
2006-04-10 17:23:00,1.14662,1.14662,1.14647,1.14652,57899999.0
2006-04-10 17:24:00,1.14646,1.14668,1.14646,1.14668,79400000.0
2006-04-10 17:25:00,1.14658,1.14661,1.1465,1.14653,145800000.0
2006-04-10 17:26:00,1.1466,1.1466,1.14653,1.14655,62999998.0
2006-04-10 17:27:00,1.14654,1.14659,1.14636,1.14654,68900000.0
2006-04-10 17:28:00,1.1465,1.1465,1.1465,1.1465,35900002.0
2006-04-10 17:29:00,1.14654,1.14663,1.14647,1.14657,137700002.0
2006-04-10 17:30:00,1.14658,1.14665,1.14653,1.14659,110899998.0
2006-04-10 17:31:00,1.14658,1.14663,1.14655,1.14658,117399999.0
2006-04-10 17:32:00,1.1466,1.14668,1.1466,1.14662,75200000.0
2006-04-10 17:33:00,1.14662,1.14668,1.14656,1.14656,123200004.0
2006-04-10 17:34:00,1.14663,1.14666,1.14663,1.14664,27300000.0
2006-04-10 17:35:00,1.14664,1.14672,1.14657,1.14657,103200000.0
2006-04-10 17:36:00,1.14672,1.14672,1.14668,1.14668,3200000.0
2006-04-10 17:37:00,1.14677,1.14677,1.14666,1.14666,24900000.0
2006-04-10 17:38:00,1.14671,1.14679,1.14667,1.14667,116999999.0
2006-04-10 17:39:00,1.14672,1.14674,1.14663,1.14663,75899999.0
2006-04-10 17:40:00,1.14664,1.14679,1.14664,1.14677,86700001.0
2006-04-10 17:41:00,1.14668,1.14668,1.14662,1.14662,11200000.0
2006-04-10 17:42:00,1.1466,1.14669,1.14649,1.14649,134699999.0
2006-04-10 17:43:00,1.14653,1.14659,1.14646,1.14653,154700001.0
2006-04-10 17:44:00,1.14649,1.14659,1.14649,1.14659,110700001.0
2006-04-10 17:45:00,1.14652,1.14661,1.14652,1.14652,164700002.0
2006-04-10 17:46:00,1.14656,1.14658,1.14655,1.14658,99500001.0
2006-04-10 17:47:00,1.14655,1.14665,1.14655,1.14665,109400000.0
2006-04-10 17:48:00,1.14658,1.14658,1.14652,1.14652,44700001.0
2006-04-10 17:49:00,1.1465,1.14657,1.1465,1.14657,65599998.0
2006-04-10 17:50:00,1.1466,1.1466,1.14655,1.14655,30600000.0
2006-04-10 17:51:00,1.14664,1.14667,1.14653,1.14653,79100001.0
2006-04-10 17:52:00,1.14669,1.14669,1.14666,1.14666,37500001.0
2006-04-10 17:53:00,1.14664,1.14675,1.14657,1.14657,92799998.0
2006-04-10 17:54:00,1.14665,1.14676,1.14652,1.14656,101400000.0
2006-04-10 17:55:00,1.14646,1.14649,1.1464,1.14649,129600004.0
2006-04-10 17:56:00,1.14647,1.14657,1.14642,1.14653,107300001.0
2006-04-10 17:57:00,1.14665,1.14665,1.14657,1.1466,153800000.0
2006-04-10 17:58:00,1.1466,1.14665,1.14655,1.1466,169100001.0
2006-04-10 17:59:00,1.14653,1.14655,1.14647,1.14647,116899999.0
2006-04-10 18:00:00,1.14633,1.14641,1.14627,1.14637,74400002.0
2006-04-10 18:01:00,1.14632,1.14647,1.14631,1.14631,578700008.0
2006-04-10 18:02:00,1.14633,1.14643,1.14632,1.14638,769099999.0
2006-04-10 18:03:00,1.14638,1.14653,1.14636,1.14646,760500000.0
2006-04-10 18:04:00,1.14644,1.14655,1.14643,1.14645,684199995.0
2006-04-10 18:05:00,1.14652,1.14669,1.14646,1.14669,949000002.0
2006-04-10 18:06:00,1.14668,1.14668,1.14642,1.14653,585689993.0
2006-04-10 18:07:00,1.14646,1.14658,1.14632,1.14632,1112600006.0
2006-04-10 18:08:00,1.1463,1.14647,1.14625,1.14625,898300002.0
2006-04-10 18:09:00,1.14618,1.14624,1.1461,1.14613,481400000.0
2006-04-10 18:10:00,1.14627,1.14666,1.14627,1.1465,677500001.0
2006-04-10 18:11:00,1.14665,1.14666,1.14643,1.14659,855800008.0
2006-04-10 18:12:00,1.14655,1.14655,1.14643,1.14643,87400001.0
2006-04-10 18:13:00,1.14645,1.1465,1.1464,1.1465,425799999.0
2006-04-10 18:14:00,1.14648,1.14648,1.14634,1.14644,469600009.0
2006-04-10 18:15:00,1.14639,1.14658,1.14638,1.14639,854000004.0
2006-04-10 18:16:00,1.14642,1.14642,1.14629,1.1463,415900003.0
2006-04-10 18:17:00,1.14629,1.14637,1.1462,1.14625,910900007.0
2006-04-10 18:18:00,1.14623,1.14635,1.14621,1.14626,537200009.0
2006-04-10 18:19:00,1.14633,1.14633,1.14623,1.14623,51900000.0
2006-04-10 18:20:00,1.14625,1.14625,1.1461,1.14615,785899999.0
2006-04-10 18:21:00,1.1462,1.14623,1.14615,1.14615,274999996.0
2006-04-10 18:22:00,1.1462,1.14628,1.1462,1.14625,190900001.0
2006-04-10 18:23:00,1.14625,1.14628,1.14618,1.1462,349700001.0
2006-04-10 18:24:00,1.1462,1.14628,1.14613,1.14617,628899992.0
2006-04-10 18:25:00,1.14615,1.1462,1.14608,1.1462,330700000.0
2006-04-10 18:26:00,1.14625,1.14644,1.14623,1.14633,804100002.0
2006-04-10 18:27:00,1.14639,1.14641,1.14625,1.14637,619200003.0
2006-04-10 18:28:00,1.14636,1.14665,1.14631,1.1465,391000005.0
2006-04-10 18:29:00,1.14649,1.14652,1.14634,1.14634,371200006.0
2006-04-10 18:30:00,1.14632,1.14644,1.14628,1.14643,973900000.0
2006-04-10 18:31:00,1.14647,1.14656,1.14646,1.14654,441900002.0
2006-04-10 18:32:00,1.14658,1.14668,1.1465,1.1466,325600000.0
2006-04-10 18:33:00,1.14662,1.14672,1.14644,1.14654,439399998.0
2006-04-10 18:34:00,1.14657,1.14684,1.14651,1.14684,267100000.0
2006-04-10 18:35:00,1.14688,1.14693,1.14673,1.14673,540200004.0
2006-04-10 18:36:00,1.14672,1.14681,1.14665,1.14665,443499999.0
2006-04-10 18:37:00,1.14659,1.14668,1.14652,1.14668,119899998.0
2006-04-10 18:38:00,1.14676,1.14679,1.14665,1.14679,247600004.0
2006-04-10 18:39:00,1.14678,1.14678,1.14667,1.14672,215300002.0
2006-04-10 18:40:00,1.14672,1.14683,1.14669,1.14679,769000003.0
2006-04-10 18:41:00,1.14679,1.14685,1.14669,1.14675,332099998.0
2006-04-10 18:42:00,1.14675,1.14687,1.1467,1.14687,446300004.0
2006-04-10 18:43:00,1.1469,1.1469,1.1468,1.1468,462699998.0
2006-04-10 18:44:00,1.14685,1.1469,1.1468,1.14685,256200000.0
2006-04-10 18:45:00,1.14688,1.14688,1.14674,1.14677,422000000.0
2006-04-10 18:46:00,1.1468,1.14685,1.14675,1.1468,197700000.0
2006-04-10 18:47:00,1.14681,1.14683,1.14677,1.14681,100900000.0
2006-04-10 18:48:00,1.1468,1.14691,1.14679,1.14687,118800000.0
2006-04-10 18:49:00,1.14687,1.14693,1.14683,1.14693,89000001.0
2006-04-10 18:50:00,1.1469,1.14695,1.14685,1.14695,105999998.0
2006-04-10 18:51:00,1.1469,1.14695,1.1469,1.1469,188899998.0
2006-04-10 18:52:00,1.14689,1.14689,1.14679,1.14682,139600001.0
2006-04-10 18:53:00,1.14677,1.14686,1.14658,1.14665,662999997.0
2006-04-10 18:54:00,1.14662,1.14662,1.14654,1.14656,224700000.0
2006-04-10 18:55:00,1.14656,1.14667,1.14655,1.14664,495000005.0
2006-04-10 18:56:00,1.1467,1.1467,1.14668,1.14668,250399999.0
2006-04-10 18:57:00,1.1467,1.14681,1.1467,1.14673,469400000.0
2006-04-10 18:58:00,1.14682,1.14706,1.14682,1.14697,180099999.0
2006-04-10 18:59:00,1.147,1.14723,1.147,1.14703,570599997.0
2006-04-10 19:00:00,1.14707,1.14728,1.14707,1.14719,281000000.0
2006-04-10 19:01:00,1.1471,1.14711,1.1468,1.1468,78300001.0
2006-04-10 19:02:00,1.14668,1.14668,1.1466,1.14668,181100001.0
2006-04-10 19:03:00,1.14672,1.14693,1.14672,1.14679,473699994.0
2006-04-10 19:04:00,1.14685,1.1469,1.14677,1.1468,253899999.0
2006-04-10 19:05:00,1.1468,1.14688,1.14677,1.14682,287600004.0
2006-04-10 19:06:00,1.14687,1.14699,1.14686,1.14692,371399998.0
2006-04-10 19:07:00,1.14696,1.14703,1.14696,1.14698,120900002.0
2006-04-10 19:08:00,1.14693,1.14701,1.14684,1.14701,528400003.0
2006-04-10 19:09:00,1.14702,1.14705,1.14692,1.14695,432900000.0
2006-04-10 19:10:00,1.14703,1.14719,1.14701,1.14716,74500001.0
2006-04-10 19:11:00,1.1472,1.14725,1.14715,1.14722,339400003.0
2006-04-10 19:12:00,1.14722,1.14728,1.14718,1.1472,203300000.0
2006-04-10 19:13:00,1.1472,1.14725,1.14718,1.1472,151999999.0
2006-04-10 19:14:00,1.14716,1.14723,1.14706,1.14707,293500002.0
2006-04-10 19:15:00,1.14696,1.14696,1.14679,1.14693,467400009.0
2006-04-10 19:16:00,1.14692,1.14695,1.14676,1.14676,207200000.0
2006-04-10 19:17:00,1.14673,1.14673,1.14659,1.14663,332200003.0
2006-04-10 19:18:00,1.14662,1.1468,1.1465,1.14672,406000002.0
2006-04-10 19:19:00,1.14674,1.14688,1.14674,1.1468,95000000.0
2006-04-10 19:20:00,1.1468,1.14684,1.14673,1.14675,182699999.0
2006-04-10 19:21:00,1.14677,1.14677,1.1467,1.1467,144899999.0
2006-04-10 19:22:00,1.14667,1.14667,1.1465,1.14665,268199999.0
2006-04-10 19:23:00,1.14671,1.14676,1.14671,1.14676,32700001.0
2006-04-10 19:24:00,1.14675,1.14675,1.14661,1.14668,104800001.0
2006-04-10 19:25:00,1.1467,1.1467,1.1467,1.1467,82600001.0
2006-04-10 19:26:00,1.14667,1.14668,1.14656,1.14668,111800002.0
2006-04-10 19:27:00,1.14674,1.14681,1.1467,1.14674,314200000.0
2006-04-10 19:28:00,1.14678,1.14682,1.14672,1.14672,285100005.0
2006-04-10 19:29:00,1.14672,1.14678,1.14672,1.14678,24000000.0
2006-04-10 19:30:00,1.14682,1.14682,1.14659,1.14668,179100001.0
2006-04-10 19:31:00,1.14673,1.14679,1.14673,1.14673,55100000.0
2006-04-10 19:32:00,1.14667,1.14681,1.14667,1.14677,100900001.0
2006-04-10 19:33:00,1.14668,1.14676,1.14665,1.14672,282400001.0
2006-04-10 19:34:00,1.1467,1.14672,1.14655,1.14672,78800000.0
2006-04-10 19:35:00,1.14677,1.1469,1.14677,1.1469,91400000.0
2006-04-10 19:36:00,1.14694,1.14702,1.14692,1.14692,121400000.0
2006-04-10 19:37:00,1.147,1.14705,1.14692,1.14705,519200005.0
2006-04-10 19:38:00,1.14696,1.14707,1.14685,1.14686,163499999.0
2006-04-10 19:39:00,1.14685,1.147,1.14684,1.14695,478100004.0
2006-04-10 19:40:00,1.14705,1.14714,1.14701,1.14714,234400002.0
2006-04-10 19:41:00,1.14708,1.14708,1.14702,1.14702,157699999.0
2006-04-10 19:42:00,1.14703,1.1473,1.14703,1.1473,258100000.0
2006-04-10 19:43:00,1.14736,1.14736,1.14724,1.14725,147400002.0
2006-04-10 19:44:00,1.14726,1.14728,1.14723,1.14723,66700001.0
2006-04-10 19:45:00,1.14724,1.14726,1.1472,1.1472,144900002.0
2006-04-10 19:46:00,1.14723,1.14735,1.1472,1.14735,56500000.0
2006-04-10 19:47:00,1.14734,1.14734,1.14731,1.14731,40000000.0
2006-04-10 19:48:00,1.14724,1.14752,1.14724,1.1475,163500003.0
2006-04-10 19:49:00,1.14763,1.14776,1.14763,1.14767,216299999.0
2006-04-10 19:50:00,1.14762,1.14762,1.14749,1.14758,57400000.0
2006-04-10 19:51:00,1.14759,1.14769,1.14754,1.14754,150800001.0
2006-04-10 19:52:00,1.14767,1.14769,1.14765,1.14765,28700001.0
2006-04-10 19:53:00,1.14771,1.14786,1.14771,1.14771,122899999.0
2006-04-10 19:54:00,1.1478,1.14796,1.14775,1.14796,138200000.0
2006-04-10 19:55:00,1.14812,1.14821,1.14796,1.14811,122000000.0
2006-04-10 19:56:00,1.14807,1.14807,1.14795,1.14795,180200001.0
2006-04-10 19:57:00,1.14795,1.148,1.14795,1.148,255799996.0
2006-04-10 19:58:00,1.148,1.14802,1.14795,1.148,92300002.0
2006-04-10 19:59:00,1.14797,1.14798,1.14787,1.14794,138100001.0
2006-04-10 20:00:00,1.148,1.14808,1.148,1.14807,50200000.0
2006-04-10 20:01:00,1.14802,1.14805,1.14794,1.14794,51200000.0
2006-04-10 20:02:00,1.14792,1.14797,1.14787,1.14792,64500001.0
2006-04-10 20:03:00,1.14793,1.14793,1.14769,1.14775,483999997.0
2006-04-10 20:04:00,1.14782,1.14782,1.14768,1.14774,124099998.0
2006-04-10 20:05:00,1.14779,1.1479,1.14777,1.14783,144800004.0
2006-04-10 20:06:00,1.14796,1.14821,1.14796,1.14818,134000001.0
2006-04-10 20:07:00,1.14816,1.14823,1.14803,1.14804,184100003.0
2006-04-10 20:08:00,1.14805,1.14824,1.14805,1.14808,287499998.0
2006-04-10 20:09:00,1.148,1.14807,1.148,1.14803,278699999.0
2006-04-10 20:10:00,1.14802,1.14819,1.14801,1.14818,170000002.0
2006-04-10 20:11:00,1.1483,1.1483,1.1483,1.1483,267500006.0
2006-04-10 20:12:00,1.1483,1.14835,1.14827,1.1483,590799999.0
2006-04-10 20:13:00,1.14831,1.14831,1.14817,1.14817,142300000.0
2006-04-10 20:14:00,1.14808,1.14816,1.14803,1.14803,118800000.0
2006-04-10 20:15:00,1.14807,1.14814,1.14799,1.14802,624799999.0
2006-04-10 20:16:00,1.14802,1.14817,1.148,1.14807,427000002.0
2006-04-10 20:17:00,1.14808,1.14823,1.14805,1.14815,327299996.0
2006-04-10 20:18:00,1.14813,1.14813,1.14795,1.14795,150199998.0
2006-04-10 20:19:00,1.14789,1.14801,1.14788,1.14801,91000000.0
2006-04-10 20:20:00,1.148,1.14801,1.1479,1.14798,454300000.0
2006-04-10 20:21:00,1.148,1.148,1.14789,1.14789,319199996.0
2006-04-10 20:22:00,1.14795,1.14811,1.14791,1.14811,367499999.0
2006-04-10 20:23:00,1.14812,1.14815,1.14802,1.14808,651900010.0
2006-04-10 20:24:00,1.1481,1.1481,1.14805,1.14805,334100001.0
2006-04-10 20:25:00,1.14813,1.14821,1.14813,1.14815,311299998.0
2006-04-10 20:26:00,1.14814,1.14814,1.14804,1.14805,235499996.0
2006-04-10 20:27:00,1.14801,1.14806,1.14791,1.14792,172899998.0
2006-04-10 20:28:00,1.14796,1.14811,1.14791,1.14794,954800006.0
2006-04-10 20:29:00,1.14786,1.14797,1.14786,1.14786,425499997.0
2006-04-10 20:30:00,1.14785,1.14795,1.14785,1.1479,306399997.0
2006-04-10 20:31:00,1.14795,1.14795,1.14785,1.14785,399890003.0
2006-04-10 20:32:00,1.14785,1.14795,1.14784,1.1479,263600005.0
2006-04-10 20:33:00,1.14788,1.14814,1.14788,1.14796,247100003.0
2006-04-10 20:34:00,1.14795,1.1481,1.14794,1.1481,140599999.0
2006-04-10 20:35:00,1.14807,1.14807,1.14781,1.14797,102500000.0
2006-04-10 20:36:00,1.14798,1.14798,1.14782,1.14797,357700001.0
2006-04-10 20:37:00,1.14801,1.14806,1.14797,1.14797,190499997.0
2006-04-10 20:38:00,1.14795,1.14808,1.14795,1.14808,366990000.0
2006-04-10 20:39:00,1.14808,1.14808,1.14797,1.14799,473700000.0
2006-04-10 20:40:00,1.14795,1.14797,1.14782,1.14785,271299999.0
2006-04-10 20:41:00,1.1479,1.1479,1.14782,1.1479,437890003.0
2006-04-10 20:42:00,1.14793,1.14803,1.14791,1.14803,348099997.0
2006-04-10 20:43:00,1.14807,1.14813,1.14803,1.14808,152499999.0
2006-04-10 20:44:00,1.14807,1.14813,1.14797,1.14813,113400000.0
2006-04-10 20:45:00,1.14819,1.1483,1.14819,1.14829,248400001.0
2006-04-10 20:46:00,1.14832,1.14835,1.1481,1.1481,231600001.0
2006-04-10 20:47:00,1.14808,1.14817,1.14805,1.14805,296800005.0
2006-04-10 20:48:00,1.14805,1.14805,1.148,1.14805,25700000.0
2006-04-10 20:49:00,1.14805,1.14807,1.14795,1.14805,318499998.0
2006-04-10 20:50:00,1.14801,1.14808,1.14801,1.14802,145500002.0
2006-04-10 20:51:00,1.14805,1.14811,1.14799,1.14811,138200000.0
2006-04-10 20:52:00,1.14814,1.14814,1.14806,1.14806,60800000.0
2006-04-10 20:53:00,1.14802,1.14817,1.14801,1.14805,184300001.0
2006-04-10 20:54:00,1.1481,1.14815,1.148,1.14805,513200005.0
2006-04-10 20:55:00,1.14816,1.14837,1.14816,1.14837,259100003.0
2006-04-10 20:56:00,1.14843,1.14864,1.14843,1.14857,554799999.0
2006-04-10 20:57:00,1.14855,1.14867,1.14841,1.14861,336400000.0
2006-04-10 20:58:00,1.14861,1.14862,1.14854,1.14856,243300000.0
2006-04-10 20:59:00,1.14843,1.1485,1.14802,1.1485,237500001.0
2006-04-10 21:00:00,1.14859,1.14872,1.14843,1.14843,971599993.0
2006-04-10 21:01:00,1.14843,1.14853,1.14839,1.14848,758190000.0
2006-04-10 21:02:00,1.14843,1.14846,1.1483,1.1483,116600002.0
2006-04-10 21:03:00,1.14835,1.14835,1.1482,1.14825,601900004.0
2006-04-10 21:04:00,1.14828,1.14835,1.14823,1.14835,843900004.0
2006-04-10 21:05:00,1.14835,1.14838,1.1482,1.1483,616000001.0
2006-04-10 21:06:00,1.14837,1.14837,1.14827,1.14828,64300001.0
2006-04-10 21:07:00,1.14836,1.14862,1.14836,1.1486,709600001.0
2006-04-10 21:08:00,1.14858,1.1487,1.14857,1.14868,138999999.0
2006-04-10 21:09:00,1.14857,1.14881,1.14855,1.14881,49799999.0
2006-04-10 21:10:00,1.1489,1.14937,1.1489,1.14936,462689999.0
2006-04-10 21:11:00,1.1493,1.1493,1.14916,1.14916,271400000.0
2006-04-10 21:12:00,1.14922,1.14934,1.14922,1.14932,262800000.0
2006-04-10 21:13:00,1.14933,1.14933,1.14913,1.14914,362000002.0
2006-04-10 21:14:00,1.14922,1.14928,1.14918,1.14927,159500000.0
2006-04-10 21:15:00,1.14923,1.14943,1.14922,1.14938,24300000.0
2006-04-10 21:16:00,1.14929,1.14931,1.14905,1.14905,188500003.0
2006-04-10 21:17:00,1.14903,1.14903,1.14895,1.14902,50999999.0
2006-04-10 21:18:00,1.1491,1.14915,1.14905,1.1491,52100001.0
2006-04-10 21:19:00,1.14898,1.14898,1.14884,1.14885,79100001.0
2006-04-10 21:20:00,1.1488,1.14882,1.14874,1.14878,63000000.0
2006-04-10 21:21:00,1.14875,1.14875,1.14875,1.14875,50700000.0
2006-04-10 21:22:00,1.14875,1.14875,1.14875,1.14875,152900001.0
2006-04-10 21:23:00,1.14872,1.14878,1.14872,1.14878,70200001.0
2006-04-10 21:24:00,1.14862,1.14862,1.14852,1.14852,3200000.0
2006-04-10 21:25:00,1.1486,1.14863,1.1486,1.1486,57600000.0
2006-04-10 21:26:00,1.14858,1.14858,1.14844,1.14844,133300000.0
2006-04-10 21:27:00,1.14841,1.14848,1.1484,1.14842,181200004.0
2006-04-10 21:28:00,1.1484,1.14854,1.1484,1.14848,336200000.0
2006-04-10 21:29:00,1.14863,1.14898,1.14863,1.14898,123700001.0
2006-04-10 21:30:00,1.14908,1.14908,1.14898,1.14907,64699999.0
2006-04-10 21:31:00,1.14907,1.14907,1.14902,1.14902,86200000.0
2006-04-10 21:32:00,1.14902,1.14908,1.14896,1.14908,262600001.0
2006-04-10 21:33:00,1.14913,1.14913,1.14898,1.14903,165400000.0
2006-04-10 21:34:00,1.14909,1.14909,1.14902,1.14902,51300000.0
2006-04-10 21:35:00,1.14897,1.149,1.14893,1.14898,81200000.0
2006-04-10 21:36:00,1.14895,1.14898,1.1489,1.14893,56000001.0
2006-04-10 21:37:00,1.14905,1.14905,1.1489,1.1489,46000000.0
2006-04-10 21:38:00,1.1489,1.14892,1.14881,1.14881,157799996.0
2006-04-10 21:39:00,1.14882,1.14888,1.14879,1.14888,500700000.0
2006-04-10 21:40:00,1.14887,1.14887,1.14874,1.14884,260000001.0
2006-04-10 21:41:00,1.14893,1.14893,1.14888,1.1489,43400000.0
2006-04-10 21:42:00,1.14887,1.1489,1.14885,1.1489,126899999.0
2006-04-10 21:43:00,1.1489,1.1489,1.14882,1.14882,66000000.0
2006-04-10 21:44:00,1.14885,1.1489,1.14885,1.1489,95100002.0
2006-04-10 21:45:00,1.1489,1.1489,1.1489,1.1489,149099999.0
2006-04-10 21:46:00,1.14888,1.14888,1.1486,1.14862,167199999.0
2006-04-10 21:47:00,1.14853,1.14856,1.14849,1.14849,168400001.0
2006-04-10 21:48:00,1.14852,1.14865,1.14852,1.14865,94900001.0
2006-04-10 21:49:00,1.14863,1.14868,1.14859,1.1486,66400002.0
2006-04-10 21:50:00,1.14855,1.1486,1.14853,1.14853,72300000.0
2006-04-10 21:51:00,1.1485,1.1485,1.14843,1.14843,138200001.0
2006-04-10 21:52:00,1.14844,1.14852,1.14844,1.14849,42100000.0
2006-04-10 21:53:00,1.14852,1.14868,1.14852,1.14868,236299999.0
2006-04-10 21:54:00,1.14871,1.14877,1.14862,1.14874,134700001.0
2006-04-10 21:55:00,1.14884,1.14894,1.14884,1.14892,58800000.0
2006-04-10 21:56:00,1.14893,1.14893,1.14893,1.14893,3200000.0
2006-04-10 21:57:00,1.14883,1.14897,1.1488,1.14892,100599998.0
2006-04-10 21:58:00,1.14895,1.14916,1.14895,1.14914,73400000.0
2006-04-10 21:59:00,1.14906,1.14925,1.14904,1.14905,167699998.0
2006-04-10 22:00:00,1.14896,1.14896,1.1488,1.14882,241000000.0
2006-04-10 22:01:00,1.1489,1.14905,1.1489,1.14897,80100001.0
2006-04-10 22:02:00,1.14895,1.14905,1.14895,1.14895,421000000.0
2006-04-10 22:03:00,1.14893,1.14902,1.14889,1.14893,167399997.0
2006-04-10 22:04:00,1.14895,1.14895,1.14885,1.1489,100299999.0
2006-04-10 22:05:00,1.14895,1.14905,1.14894,1.14894,49100001.0
2006-04-10 22:06:00,1.14892,1.14899,1.14887,1.14891,117699998.0
2006-04-10 22:07:00,1.14892,1.14893,1.14877,1.14893,87899999.0
2006-04-10 22:08:00,1.14894,1.14903,1.14894,1.14903,111490003.0
2006-04-10 22:09:00,1.14895,1.14908,1.14895,1.149,196399996.0
2006-04-10 22:10:00,1.14897,1.14901,1.14892,1.14892,56900000.0
2006-04-10 22:11:00,1.14888,1.14888,1.14873,1.14873,52900001.0
2006-04-10 22:12:00,1.1487,1.14875,1.1487,1.1487,138700001.0
2006-04-10 22:13:00,1.14869,1.14871,1.14864,1.14864,4800000.0
2006-04-10 22:14:00,1.14862,1.14862,1.14845,1.14846,61200000.0
2006-04-10 22:15:00,1.14848,1.14851,1.14839,1.14839,146300002.0
2006-04-10 22:16:00,1.14837,1.14846,1.14832,1.14846,55600001.0
2006-04-10 22:17:00,1.14839,1.14839,1.14829,1.14837,66300000.0
2006-04-10 22:18:00,1.1484,1.14849,1.1484,1.14842,23999999.0
2006-04-10 22:19:00,1.14834,1.1484,1.14834,1.14838,18400000.0
2006-04-10 22:20:00,1.14838,1.14843,1.14835,1.14843,63700001.0
2006-04-10 22:21:00,1.14848,1.14856,1.14845,1.14845,207099998.0
2006-04-10 22:22:00,1.14845,1.14859,1.14845,1.14845,43100001.0
2006-04-10 22:23:00,1.1485,1.1485,1.1485,1.1485,82200001.0
2006-04-10 22:24:00,1.1485,1.14855,1.1485,1.14855,145100000.0
2006-04-10 22:25:00,1.14855,1.14855,1.14845,1.14845,99500000.0
2006-04-10 22:26:00,1.14846,1.14849,1.14846,1.14849,20700000.0
2006-04-10 22:27:00,1.14842,1.14852,1.14842,1.14847,423100003.0
2006-04-10 22:28:00,1.14848,1.14863,1.14848,1.14861,27700001.0
2006-04-10 22:29:00,1.14867,1.1487,1.14857,1.14863,222400003.0
2006-04-10 22:30:00,1.14853,1.14853,1.14846,1.14853,120100000.0
2006-04-10 22:31:00,1.14865,1.14877,1.14865,1.14868,51099999.0
2006-04-10 22:32:00,1.14865,1.1487,1.1486,1.14863,73999999.0
2006-04-10 22:33:00,1.14863,1.14863,1.14852,1.14852,138199999.0
2006-04-10 22:34:00,1.14845,1.14855,1.14845,1.1485,450500002.0
2006-04-10 22:35:00,1.14857,1.14863,1.14855,1.14858,214400001.0
2006-04-10 22:36:00,1.14855,1.14855,1.14837,1.14837,117800000.0
2006-04-10 22:37:00,1.14835,1.14849,1.14835,1.1484,98700000.0
2006-04-10 22:38:00,1.14842,1.1485,1.14835,1.14835,132000002.0
2006-04-10 22:39:00,1.14837,1.14844,1.14835,1.14835,196899997.0
2006-04-10 22:40:00,1.14852,1.14865,1.14852,1.14855,111500002.0
2006-04-10 22:41:00,1.14862,1.1487,1.14852,1.14852,79700001.0
2006-04-10 22:42:00,1.1486,1.1487,1.14856,1.14856,119599999.0
2006-04-10 22:43:00,1.14858,1.14871,1.14855,1.14861,268000001.0
2006-04-10 22:44:00,1.14862,1.14872,1.14856,1.14856,90000000.0
2006-04-10 22:45:00,1.14862,1.14866,1.14861,1.14863,91400003.0
2006-04-10 22:46:00,1.14863,1.14863,1.1485,1.1486,111400000.0
2006-04-10 22:47:00,1.14855,1.14855,1.1485,1.1485,3200000.0
2006-04-10 22:48:00,1.14859,1.14859,1.14845,1.14845,117600000.0
2006-04-10 22:49:00,1.14852,1.14856,1.14848,1.14848,58999998.0
2006-04-10 22:50:00,1.14859,1.14866,1.14855,1.14855,109699998.0
2006-04-10 22:51:00,1.1486,1.14865,1.1486,1.14865,24600000.0
2006-04-10 22:52:00,1.14852,1.14852,1.1484,1.1484,173900001.0
2006-04-10 22:53:00,1.14842,1.14846,1.14824,1.14835,230099999.0
2006-04-10 22:54:00,1.14835,1.1484,1.14835,1.14835,180100001.0
2006-04-10 22:55:00,1.1484,1.14845,1.1483,1.14835,231100001.0
2006-04-10 22:56:00,1.14835,1.14835,1.1483,1.1483,107899999.0
2006-04-10 22:57:00,1.14826,1.14826,1.14801,1.14801,163300002.0
2006-04-10 22:58:00,1.14812,1.14814,1.14803,1.14805,143300005.0
2006-04-10 22:59:00,1.14795,1.14795,1.14765,1.14775,119500003.0
2006-04-10 23:00:00,1.1477,1.14775,1.1477,1.14775,55300000.0
2006-04-10 23:01:00,1.14803,1.14831,1.14797,1.1482,151599999.0
2006-04-10 23:02:00,1.14805,1.1483,1.148,1.14823,167600003.0
2006-04-10 23:03:00,1.1482,1.14836,1.14795,1.14808,138599999.0
2006-04-10 23:04:00,1.1481,1.14831,1.148,1.14823,147400001.0
2006-04-10 23:05:00,1.14805,1.14824,1.14784,1.14818,81900000.0
2006-04-10 23:06:00,1.14823,1.14846,1.14815,1.14825,162300000.0
2006-04-10 23:07:00,1.14813,1.14832,1.14798,1.14829,107099999.0
2006-04-10 23:08:00,1.14818,1.14828,1.14798,1.14822,130099997.0
2006-04-10 23:09:00,1.14825,1.1483,1.14795,1.14809,154900004.0
2006-04-10 23:10:00,1.14821,1.14829,1.14796,1.14829,86200002.0
2006-04-10 23:11:00,1.1482,1.14841,1.14801,1.1481,111499997.0
2006-04-10 23:12:00,1.148,1.14845,1.1479,1.14816,126400001.0
2006-04-10 23:13:00,1.14823,1.14839,1.14811,1.14839,57900002.0
2006-04-10 23:14:00,1.14835,1.14838,1.14781,1.14818,128400000.0
2006-04-10 23:15:00,1.14835,1.14836,1.14782,1.14803,39700000.0
2006-04-10 23:16:00,1.14808,1.1486,1.14807,1.14858,147699996.0
2006-04-10 23:17:00,1.1486,1.14863,1.14838,1.14847,150300003.0
2006-04-10 23:18:00,1.14855,1.14861,1.14837,1.14843,110500000.0
2006-04-10 23:19:00,1.1484,1.1486,1.14826,1.1486,39400000.0
2006-04-10 23:20:00,1.14845,1.14845,1.14797,1.14797,65100000.0
2006-04-10 23:21:00,1.14812,1.14843,1.14796,1.14808,170099999.0
2006-04-10 23:22:00,1.14825,1.14847,1.14816,1.14833,124900003.0
2006-04-10 23:23:00,1.14837,1.14849,1.14814,1.14827,49200000.0
2006-04-10 23:24:00,1.14831,1.14849,1.14826,1.14842,145099999.0
2006-04-10 23:25:00,1.14845,1.14845,1.14813,1.14832,72000000.0
2006-04-10 23:26:00,1.14839,1.14858,1.14834,1.14835,77800001.0
2006-04-10 23:27:00,1.14825,1.14856,1.14825,1.14845,90900002.0
2006-04-10 23:28:00,1.14843,1.14856,1.14821,1.14851,153800000.0
2006-04-10 23:29:00,1.14802,1.14849,1.148,1.14846,16900000.0
2006-04-10 23:30:00,1.14828,1.14864,1.14827,1.1484,196400002.0
2006-04-10 23:31:00,1.14823,1.14843,1.14814,1.14829,98900002.0
2006-04-10 23:32:00,1.1483,1.14836,1.1482,1.14829,88500000.0
2006-04-10 23:33:00,1.14839,1.14845,1.14828,1.14834,188999998.0
2006-04-10 23:34:00,1.14827,1.14837,1.14806,1.14829,63900000.0
2006-04-10 23:35:00,1.1481,1.14827,1.14807,1.14807,123699997.0
2006-04-10 23:36:00,1.14799,1.14806,1.14799,1.14806,48100001.0
2006-04-10 23:37:00,1.14805,1.1481,1.14805,1.1481,56800000.0
2006-04-10 23:38:00,1.14802,1.14815,1.14802,1.1481,110200000.0
2006-04-10 23:39:00,1.14807,1.1481,1.14807,1.1481,4800000.0
2006-04-10 23:40:00,1.14807,1.14807,1.14805,1.14805,15300000.0
2006-04-10 23:41:00,1.1481,1.14815,1.14805,1.14805,61500001.0
2006-04-10 23:42:00,1.1481,1.14815,1.14803,1.1481,108500002.0
2006-04-10 23:43:00,1.1481,1.14815,1.1481,1.1481,109999996.0
2006-04-10 23:44:00,1.1481,1.14815,1.14805,1.14808,174300001.0
2006-04-10 23:45:00,1.14818,1.14818,1.14805,1.1481,81300000.0
2006-04-10 23:46:00,1.14805,1.14805,1.14805,1.14805,12800000.0
2006-04-10 23:47:00,1.1481,1.1481,1.1481,1.1481,14600000.0
2006-04-10 23:48:00,1.14808,1.14808,1.14796,1.14796,80700002.0
2006-04-10 23:49:00,1.14795,1.148,1.14792,1.14795,78600000.0
2006-04-10 23:50:00,1.14805,1.14805,1.14805,1.14805,31000000.0
2006-04-10 23:51:00,1.14819,1.14831,1.14807,1.14811,104499999.0
2006-04-10 23:52:00,1.14826,1.14852,1.14822,1.14833,99600001.0
2006-04-10 23:53:00,1.1484,1.14849,1.14825,1.14838,76500001.0
2006-04-10 23:54:00,1.14842,1.14844,1.14799,1.14799,102700002.0
2006-04-10 23:55:00,1.14832,1.14852,1.14818,1.14838,79200000.0
2006-04-10 23:56:00,1.14783,1.14823,1.14779,1.14813,83300002.0
2006-04-10 23:57:00,1.14791,1.14841,1.14778,1.14841,107999999.0
2006-04-10 23:58:00,1.14835,1.14835,1.14807,1.14816,95800001.0
2006-04-10 23:59:00,1.14795,1.14798,1.14795,1.14798,20800000.0
2006-04-11 00:00:00,1.14804,1.14808,1.14753,1.14753,121500002.0
2006-04-11 00:01:00,1.14737,1.14743,1.14737,1.14742,57500000.0
2006-04-11 00:02:00,1.14742,1.14745,1.14735,1.14745,62200000.0
2006-04-11 00:03:00,1.14735,1.14745,1.14735,1.14745,32000000.0
2006-04-11 00:04:00,1.14748,1.14754,1.14743,1.1475,40899999.0
2006-04-11 00:05:00,1.14736,1.14736,1.14686,1.14687,22400000.0
2006-04-11 00:06:00,1.14661,1.14661,1.14644,1.14651,79100000.0
2006-04-11 00:07:00,1.14671,1.14674,1.14671,1.14674,27100000.0
2006-04-11 00:08:00,1.1469,1.1469,1.14679,1.1469,45500000.0
2006-04-11 00:09:00,1.1469,1.14695,1.14685,1.14695,167999995.0
2006-04-11 00:10:00,1.1469,1.14695,1.1469,1.14695,67100002.0
2006-04-11 00:11:00,1.1469,1.1469,1.14685,1.1469,122699998.0
2006-04-11 00:12:00,1.14697,1.14699,1.1469,1.14699,78200000.0
2006-04-11 00:13:00,1.14705,1.1473,1.14705,1.1473,113099999.0
2006-04-11 00:14:00,1.14741,1.14749,1.14739,1.14748,208900003.0
2006-04-11 00:15:00,1.14746,1.14746,1.14734,1.14743,132199999.0
2006-04-11 00:16:00,1.14749,1.14753,1.14748,1.14753,35100001.0
2006-04-11 00:17:00,1.14762,1.14762,1.14762,1.14762,12100000.0
2006-04-11 00:18:00,1.14765,1.14765,1.14757,1.1476,55200000.0
2006-04-11 00:19:00,1.14765,1.1479,1.14765,1.1479,120500001.0
2006-04-11 00:20:00,1.1479,1.14795,1.14782,1.1479,139599996.0
2006-04-11 00:21:00,1.1479,1.14795,1.14785,1.14795,57100001.0
2006-04-11 00:22:00,1.14798,1.14798,1.1479,1.14796,49100000.0
2006-04-11 00:23:00,1.148,1.14805,1.14795,1.14805,163100003.0
2006-04-11 00:24:00,1.14803,1.14807,1.14795,1.14807,69600002.0
2006-04-11 00:25:00,1.14807,1.14815,1.14803,1.1481,121999997.0
2006-04-11 00:26:00,1.1481,1.1481,1.14805,1.14805,39800001.0
2006-04-11 00:27:00,1.1481,1.1481,1.14805,1.1481,90300000.0
2006-04-11 00:28:00,1.1481,1.1481,1.14805,1.1481,14100000.0
2006-04-11 00:29:00,1.14807,1.14815,1.14805,1.14805,87900001.0
2006-04-11 00:30:00,1.14805,1.1481,1.14803,1.14805,42300000.0
2006-04-11 00:31:00,1.1481,1.14815,1.14805,1.14805,68999998.0
2006-04-11 00:32:00,1.14814,1.14816,1.14814,1.14816,42900000.0
2006-04-11 00:33:00,1.14818,1.1482,1.14818,1.1482,56000000.0
2006-04-11 00:34:00,1.14822,1.14822,1.14805,1.14809,113900000.0
2006-04-11 00:35:00,1.14802,1.14802,1.148,1.148,30200000.0
2006-04-11 00:36:00,1.14792,1.14805,1.14792,1.14792,152900002.0
2006-04-11 00:37:00,1.14796,1.14805,1.14796,1.148,85900001.0
2006-04-11 00:38:00,1.14793,1.14796,1.14786,1.14789,91900000.0
2006-04-11 00:39:00,1.1479,1.14798,1.1479,1.14798,61700001.0
2006-04-11 00:40:00,1.14807,1.14813,1.14807,1.1481,102700001.0
2006-04-11 00:41:00,1.1481,1.14815,1.1481,1.14815,28900000.0
2006-04-11 00:42:00,1.14815,1.14815,1.1481,1.1481,42100000.0
2006-04-11 00:43:00,1.1481,1.14815,1.14805,1.14815,168099996.0
2006-04-11 00:44:00,1.1481,1.14813,1.14805,1.1481,69400000.0
2006-04-11 00:45:00,1.14813,1.14828,1.14813,1.14828,142400000.0
2006-04-11 00:46:00,1.14835,1.14835,1.14835,1.14835,3200000.0
2006-04-11 00:47:00,1.1483,1.14835,1.14823,1.1483,138200000.0
2006-04-11 00:48:00,1.1483,1.14835,1.14825,1.14835,96500000.0
2006-04-11 00:49:00,1.1483,1.1483,1.14815,1.14815,34200000.0
2006-04-11 00:50:00,1.14825,1.14825,1.14818,1.1482,104900000.0
2006-04-11 00:51:00,1.1482,1.14825,1.14812,1.1482,61400000.0
2006-04-11 00:52:00,1.1482,1.1482,1.14815,1.14815,77400000.0
2006-04-11 00:53:00,1.14815,1.1482,1.14815,1.1482,74199999.0
2006-04-11 00:54:00,1.14825,1.14825,1.14815,1.14823,129500001.0
2006-04-11 00:55:00,1.14818,1.14821,1.14807,1.14812,102799999.0
2006-04-11 00:56:00,1.14815,1.14816,1.14805,1.1481,151799998.0
2006-04-11 00:57:00,1.1481,1.14815,1.14803,1.14813,243099993.0
2006-04-11 00:58:00,1.14823,1.14833,1.14823,1.14832,65000000.0
2006-04-11 00:59:00,1.14827,1.14827,1.14812,1.14812,93000001.0
2006-04-11 01:00:00,1.14809,1.14813,1.14806,1.14811,125400002.0
2006-04-11 01:01:00,1.14805,1.14805,1.14795,1.148,45400000.0
2006-04-11 01:02:00,1.148,1.14805,1.14795,1.148,81300002.0
2006-04-11 01:03:00,1.14805,1.14805,1.14792,1.14805,69000001.0
2006-04-11 01:04:00,1.148,1.14805,1.14795,1.148,117000000.0
2006-04-11 01:05:00,1.14805,1.14805,1.14785,1.148,108999997.0
2006-04-11 01:06:00,1.14793,1.14793,1.14784,1.14784,118999998.0
2006-04-11 01:07:00,1.1479,1.1479,1.1479,1.1479,19100000.0
2006-04-11 01:08:00,1.1479,1.14795,1.14785,1.14795,34300000.0
2006-04-11 01:09:00,1.14799,1.14799,1.14796,1.14796,6400000.0
2006-04-11 01:10:00,1.14802,1.14802,1.14802,1.14802,24000000.0
2006-04-11 01:11:00,1.148,1.148,1.148,1.148,17700001.0
2006-04-11 01:12:00,1.14803,1.14806,1.14802,1.14803,30100001.0
2006-04-11 01:13:00,1.14812,1.14822,1.14812,1.14822,7200000.0
2006-04-11 01:14:00,1.14811,1.14811,1.14809,1.14809,18800000.0
2006-04-11 01:15:00,1.1481,1.1481,1.14805,1.14805,99300001.0
2006-04-11 01:16:00,1.14805,1.14805,1.14788,1.14788,100700002.0
2006-04-11 01:17:00,1.1479,1.1479,1.14785,1.1479,54200000.0
2006-04-11 01:18:00,1.14785,1.14801,1.14785,1.14801,30400000.0
2006-04-11 01:19:00,1.148,1.148,1.148,1.148,28700000.0
2006-04-11 01:20:00,1.14792,1.148,1.14792,1.148,48000002.0
2006-04-11 01:21:00,1.14798,1.148,1.14795,1.14795,49599999.0
2006-04-11 01:22:00,1.14812,1.14823,1.14812,1.14822,116800004.0
2006-04-11 01:23:00,1.14816,1.14816,1.14816,1.14816,8800000.0
2006-04-11 01:24:00,1.1481,1.1481,1.14802,1.14802,16800000.0
2006-04-11 01:25:00,1.1481,1.14813,1.14805,1.14813,25000000.0
2006-04-11 01:26:00,1.14812,1.14818,1.14811,1.14818,58400002.0
2006-04-11 01:27:00,1.1482,1.1482,1.14813,1.14815,83300000.0
2006-04-11 01:28:00,1.14825,1.14825,1.14818,1.14818,2500000.0
2006-04-11 01:29:00,1.14825,1.14825,1.14813,1.1482,84900001.0
2006-04-11 01:30:00,1.14823,1.14829,1.14818,1.14827,105999999.0
2006-04-11 01:31:00,1.1482,1.1482,1.14815,1.1482,26000000.0
2006-04-11 01:32:00,1.1482,1.14825,1.1482,1.14825,2800000.0
2006-04-11 01:33:00,1.1482,1.1482,1.14818,1.14818,71100001.0
2006-04-11 01:34:00,1.14824,1.14824,1.14821,1.14821,22599999.0
2006-04-11 01:35:00,1.14835,1.14835,1.1483,1.1483,54100000.0
2006-04-11 01:36:00,1.14835,1.14835,1.14825,1.1483,64500002.0
2006-04-11 01:37:00,1.14823,1.1483,1.14823,1.1483,21500000.0
2006-04-11 01:38:00,1.14825,1.14835,1.14825,1.1483,103299997.0
2006-04-11 01:39:00,1.14828,1.14835,1.14828,1.14835,75799999.0
2006-04-11 01:40:00,1.1482,1.14833,1.1482,1.14833,5300000.0
2006-04-11 01:41:00,1.14835,1.14835,1.14832,1.14832,7100000.0
2006-04-11 01:42:00,1.1483,1.1483,1.1483,1.1483,12200000.0
2006-04-11 01:43:00,1.1483,1.14838,1.1483,1.14838,36200000.0
2006-04-11 01:44:00,1.14827,1.1483,1.14825,1.1483,4800000.0
2006-04-11 01:45:00,1.1483,1.1483,1.1483,1.1483,33099999.0
2006-04-11 01:46:00,1.14825,1.14835,1.14825,1.1483,72600000.0
2006-04-11 01:47:00,1.14833,1.14833,1.14833,1.14833,30200001.0
2006-04-11 01:48:00,1.14833,1.14833,1.14822,1.14822,42200000.0
2006-04-11 01:49:00,1.14825,1.14825,1.1482,1.1482,63000000.0
2006-04-11 01:50:00,1.14817,1.14825,1.14817,1.14825,28800000.0
2006-04-11 01:51:00,1.14822,1.14822,1.14815,1.14815,52799999.0
2006-04-11 01:52:00,1.1482,1.14825,1.14815,1.14825,125199999.0
2006-04-11 01:53:00,1.1482,1.1482,1.1482,1.1482,66700001.0
2006-04-11 01:54:00,1.1482,1.1482,1.14815,1.1482,25500000.0
2006-04-11 01:55:00,1.1481,1.14825,1.1481,1.14825,10800000.0
2006-04-11 01:56:00,1.14817,1.14817,1.14808,1.14817,138799999.0
2006-04-11 01:57:00,1.14825,1.14825,1.14813,1.14815,164899999.0
2006-04-11 01:58:00,1.1482,1.1482,1.14813,1.14813,5600000.0
2006-04-11 01:59:00,1.14815,1.1482,1.14815,1.1482,27200000.0
2006-04-11 02:00:00,1.14813,1.1482,1.14812,1.14812,97600002.0
2006-04-11 02:01:00,1.14823,1.14823,1.14823,1.14823,29600000.0
2006-04-11 02:02:00,1.1482,1.1482,1.1482,1.1482,43000000.0
2006-04-11 02:03:00,1.14818,1.14825,1.1481,1.14822,73400000.0
2006-04-11 02:04:00,1.1482,1.1482,1.14817,1.14817,76600000.0
2006-04-11 02:05:00,1.14825,1.14825,1.14813,1.1482,72899999.0
2006-04-11 02:06:00,1.14809,1.1483,1.14809,1.1483,55299999.0
2006-04-11 02:07:00,1.14835,1.14835,1.14823,1.14825,62400000.0
2006-04-11 02:08:00,1.14839,1.14876,1.14839,1.14857,128800001.0
2006-04-11 02:09:00,1.14856,1.14856,1.14849,1.14849,15900000.0
2006-04-11 02:10:00,1.14848,1.14858,1.14848,1.1485,91699997.0
2006-04-11 02:11:00,1.1485,1.1485,1.14845,1.1485,109500002.0
2006-04-11 02:12:00,1.14848,1.14848,1.14848,1.14848,4800000.0
2006-04-11 02:13:00,1.1485,1.1485,1.1485,1.1485,16400000.0
2006-04-11 02:14:00,1.1485,1.1485,1.1485,1.1485,12000000.0
2006-04-11 02:15:00,1.14855,1.14855,1.14845,1.14855,57800002.0
2006-04-11 02:16:00,1.1485,1.1485,1.1485,1.1485,13700000.0
2006-04-11 02:17:00,1.14855,1.14855,1.14852,1.14852,2400000.0
2006-04-11 02:18:00,1.14845,1.14845,1.14845,1.14845,3200000.0
2006-04-11 02:19:00,1.14843,1.14853,1.1484,1.1485,124399999.0
2006-04-11 02:20:00,1.14845,1.1485,1.14839,1.14839,82200001.0
2006-04-11 02:21:00,1.14825,1.1483,1.14825,1.1483,70900000.0
2006-04-11 02:22:00,1.14828,1.14831,1.14819,1.14822,84600001.0
2006-04-11 02:23:00,1.1482,1.14832,1.14815,1.14827,66600001.0
2006-04-11 02:24:00,1.14824,1.1483,1.14824,1.1483,48200001.0
2006-04-11 02:25:00,1.14833,1.14838,1.14826,1.14838,153200000.0
2006-04-11 02:26:00,1.1484,1.1484,1.14835,1.14835,32099999.0
2006-04-11 02:27:00,1.14837,1.14837,1.14827,1.14831,82499999.0
2006-04-11 02:28:00,1.1484,1.1484,1.1484,1.1484,15900000.0
2006-04-11 02:29:00,1.14833,1.1484,1.14831,1.14833,179299997.0
2006-04-11 02:30:00,1.14833,1.14833,1.1483,1.1483,57599999.0
2006-04-11 02:31:00,1.1483,1.14835,1.14828,1.14828,64900000.0
2006-04-11 02:32:00,1.14833,1.14835,1.14824,1.14835,54300000.0
2006-04-11 02:33:00,1.14843,1.14843,1.14832,1.14832,4600000.0
2006-04-11 02:34:00,1.14828,1.1483,1.14825,1.1483,129500001.0
2006-04-11 02:35:00,1.14835,1.14835,1.14825,1.14825,46900000.0
2006-04-11 02:36:00,1.1483,1.1483,1.1483,1.1483,9700000.0
2006-04-11 02:37:00,1.14825,1.14835,1.14825,1.14835,29900000.0
2006-04-11 02:38:00,1.14825,1.1483,1.14825,1.1483,107100001.0
2006-04-11 02:39:00,1.1483,1.14835,1.14823,1.14835,24200000.0
2006-04-11 02:40:00,1.14823,1.14825,1.14823,1.14825,56600000.0
2006-04-11 02:41:00,1.1483,1.1483,1.14825,1.14825,60900002.0
2006-04-11 02:42:00,1.1483,1.14835,1.1483,1.14835,39799999.0
2006-04-11 02:43:00,1.14835,1.14835,1.1483,1.1483,84200001.0
2006-04-11 02:44:00,1.14825,1.1483,1.14825,1.1483,19799999.0
2006-04-11 02:45:00,1.14825,1.14825,1.14825,1.14825,3200000.0
2006-04-11 02:46:00,1.14825,1.14825,1.14825,1.14825,21600000.0
2006-04-11 02:47:00,1.14828,1.14828,1.14825,1.14825,18400000.0
2006-04-11 02:48:00,1.1483,1.14832,1.14819,1.14828,74099999.0
2006-04-11 02:49:00,1.14835,1.14835,1.1483,1.1483,9600000.0
2006-04-11 02:50:00,1.14828,1.14828,1.14828,1.14828,3200000.0
2006-04-11 02:51:00,1.14825,1.14835,1.14825,1.14825,19100001.0
2006-04-11 02:52:00,1.14834,1.14834,1.14831,1.14831,19400000.0
2006-04-11 02:53:00,1.1483,1.14845,1.1483,1.14843,128199999.0
2006-04-11 02:54:00,1.14843,1.14847,1.14843,1.14847,17700000.0
2006-04-11 02:55:00,1.14851,1.14861,1.14844,1.14856,93400000.0
2006-04-11 02:56:00,1.1486,1.14864,1.14851,1.14853,50600000.0
2006-04-11 02:57:00,1.14855,1.1486,1.14855,1.14855,86300001.0
2006-04-11 02:58:00,1.1486,1.1486,1.14855,1.14855,24899999.0
2006-04-11 02:59:00,1.14868,1.14882,1.14861,1.14882,145800003.0
2006-04-11 03:00:00,1.1488,1.14885,1.1487,1.14885,20900001.0
2006-04-11 03:01:00,1.14884,1.14886,1.14884,1.14886,37499999.0
2006-04-11 03:02:00,1.14898,1.14905,1.14893,1.14898,141000000.0
2006-04-11 03:03:00,1.14893,1.14893,1.1488,1.1489,46300000.0
2006-04-11 03:04:00,1.14895,1.14895,1.14883,1.14883,139899998.0
2006-04-11 03:05:00,1.14875,1.14875,1.14856,1.14856,71700000.0
2006-04-11 03:06:00,1.14855,1.1486,1.14855,1.1486,21400000.0
2006-04-11 03:07:00,1.14847,1.14847,1.14836,1.14836,42299999.0
2006-04-11 03:08:00,1.1483,1.1483,1.14825,1.14825,47200000.0
2006-04-11 03:09:00,1.1483,1.14835,1.14825,1.1483,86200001.0
2006-04-11 03:10:00,1.14827,1.14827,1.14827,1.14827,12000000.0
2006-04-11 03:11:00,1.14835,1.14835,1.14825,1.14825,15900000.0
2006-04-11 03:12:00,1.1483,1.14835,1.1483,1.14833,41400000.0
2006-04-11 03:13:00,1.14823,1.14837,1.14823,1.14837,37400001.0
2006-04-11 03:14:00,1.1483,1.14835,1.14825,1.14825,101100002.0
2006-04-11 03:15:00,1.14825,1.1483,1.14823,1.14823,12100000.0
2006-04-11 03:16:00,1.1483,1.14838,1.1483,1.14838,20800000.0
2006-04-11 03:17:00,1.14833,1.14835,1.14825,1.14825,35299999.0
2006-04-11 03:18:00,1.14835,1.14835,1.14822,1.14833,72699999.0
2006-04-11 03:19:00,1.1483,1.14845,1.1483,1.14845,70200003.0
2006-04-11 03:20:00,1.14855,1.14855,1.1485,1.1485,53000000.0
2006-04-11 03:21:00,1.14853,1.14855,1.14845,1.14855,52699999.0
2006-04-11 03:22:00,1.14851,1.14857,1.14846,1.14857,51499999.0
2006-04-11 03:23:00,1.14853,1.14867,1.14853,1.1486,36000000.0
2006-04-11 03:24:00,1.14857,1.1486,1.14857,1.1486,17700000.0
2006-04-11 03:25:00,1.1486,1.14865,1.14855,1.14863,95499998.0
2006-04-11 03:26:00,1.14863,1.14865,1.14855,1.1486,121299997.0
2006-04-11 03:27:00,1.14858,1.1486,1.14858,1.1486,36000000.0
2006-04-11 03:28:00,1.1486,1.1486,1.1486,1.1486,38300000.0
2006-04-11 03:29:00,1.1486,1.1486,1.1485,1.14853,90400001.0
2006-04-11 03:30:00,1.1486,1.14868,1.14855,1.14855,57200001.0
2006-04-11 03:31:00,1.14855,1.1486,1.1485,1.1486,30400001.0
2006-04-11 03:32:00,1.1486,1.1486,1.1486,1.1486,40899999.0
2006-04-11 03:33:00,1.1485,1.14863,1.1485,1.14863,47600000.0
2006-04-11 03:34:00,1.14858,1.14865,1.14858,1.14865,16700000.0
2006-04-11 03:35:00,1.14855,1.1486,1.14855,1.1486,23100000.0
2006-04-11 03:36:00,1.14853,1.14865,1.14853,1.14865,29500001.0
2006-04-11 03:37:00,1.14863,1.14868,1.14863,1.14868,43400001.0
2006-04-11 03:38:00,1.14865,1.14875,1.14865,1.14875,14200000.0
2006-04-11 03:39:00,1.1487,1.14875,1.14868,1.1487,77800001.0
2006-04-11 03:40:00,1.14865,1.14875,1.14865,1.1487,91300001.0
2006-04-11 03:41:00,1.1487,1.14875,1.14865,1.14875,99400002.0
2006-04-11 03:42:00,1.14865,1.1487,1.14865,1.1487,6400000.0
2006-04-11 03:43:00,1.14879,1.14891,1.14877,1.14879,85699999.0
2006-04-11 03:44:00,1.1489,1.1489,1.14882,1.14882,15300000.0
2006-04-11 03:45:00,1.14886,1.1489,1.14878,1.14883,34700000.0
2006-04-11 03:46:00,1.14901,1.14912,1.14901,1.14912,27700000.0
2006-04-11 03:47:00,1.14925,1.1493,1.14921,1.1493,116999999.0
2006-04-11 03:48:00,1.14922,1.14923,1.14911,1.14914,147300000.0
2006-04-11 03:49:00,1.1492,1.14923,1.14915,1.14915,143699997.0
2006-04-11 03:50:00,1.14918,1.14948,1.14918,1.14932,141100002.0
2006-04-11 03:51:00,1.1493,1.1493,1.1493,1.1493,23400000.0
2006-04-11 03:52:00,1.14935,1.14938,1.14935,1.14938,19100000.0
2006-04-11 03:53:00,1.1495,1.1495,1.14932,1.14945,72500000.0
2006-04-11 03:54:00,1.1494,1.1494,1.14935,1.1494,121899999.0
2006-04-11 03:55:00,1.1494,1.1494,1.1494,1.1494,34000001.0
2006-04-11 03:56:00,1.14932,1.14945,1.14932,1.14935,102700000.0
2006-04-11 03:57:00,1.1494,1.1494,1.1494,1.1494,3200000.0
2006-04-11 03:58:00,1.1493,1.14945,1.1493,1.14945,70699999.0
2006-04-11 03:59:00,1.14945,1.14945,1.14945,1.14945,24100000.0
2006-04-11 04:00:00,1.14931,1.14934,1.14931,1.14934,3700000.0
2006-04-11 04:01:00,1.14929,1.14929,1.14915,1.14915,113999996.0
2006-04-11 04:02:00,1.14918,1.14918,1.14912,1.14912,16100000.0
2006-04-11 04:03:00,1.14895,1.14895,1.14895,1.14895,37599998.0
2006-04-11 04:04:00,1.14905,1.14905,1.14895,1.14895,30499999.0
2006-04-11 04:05:00,1.149,1.149,1.149,1.149,21299999.0
2006-04-11 04:06:00,1.14902,1.14902,1.14892,1.149,27100000.0
2006-04-11 04:07:00,1.149,1.14905,1.14895,1.14905,28000000.0
2006-04-11 04:08:00,1.14899,1.14906,1.14899,1.14906,1600000.0
2006-04-11 04:09:00,1.14912,1.1492,1.14912,1.1492,104799999.0
2006-04-11 04:10:00,1.1492,1.1492,1.1491,1.1492,132900000.0
2006-04-11 04:11:00,1.14915,1.1492,1.14915,1.1492,31900000.0
2006-04-11 04:12:00,1.14922,1.14925,1.14915,1.1492,174600003.0
2006-04-11 04:13:00,1.14925,1.14925,1.1492,1.1492,20700000.0
2006-04-11 04:14:00,1.1492,1.14925,1.14915,1.14915,69000000.0
2006-04-11 04:15:00,1.14915,1.14919,1.14908,1.14908,37099999.0
2006-04-11 04:16:00,1.14905,1.1491,1.14905,1.1491,5600000.0
2006-04-11 04:17:00,1.14898,1.14901,1.14897,1.14901,35999999.0
2006-04-11 04:18:00,1.14897,1.14897,1.14895,1.14895,10400000.0
2006-04-11 04:19:00,1.1488,1.14881,1.14858,1.14881,127199995.0
2006-04-11 04:20:00,1.14885,1.14885,1.1488,1.1488,11200000.0
2006-04-11 04:21:00,1.14875,1.1488,1.1487,1.14878,140700001.0
2006-04-11 04:22:00,1.14875,1.14885,1.14872,1.14882,161600005.0
2006-04-11 04:23:00,1.1488,1.1488,1.14875,1.14875,149400000.0
2006-04-11 04:24:00,1.14875,1.14885,1.14875,1.14875,56000000.0
2006-04-11 04:25:00,1.1488,1.1488,1.1488,1.1488,14800000.0
2006-04-11 04:26:00,1.14875,1.14875,1.14875,1.14875,41799998.0
2006-04-11 04:27:00,1.1488,1.14888,1.1488,1.14888,29600000.0
2006-04-11 04:28:00,1.1487,1.1487,1.1487,1.1487,36400002.0
2006-04-11 04:29:00,1.1488,1.14882,1.1487,1.14875,91700000.0
2006-04-11 04:30:00,1.14875,1.14885,1.14875,1.14885,32000000.0
2006-04-11 04:31:00,1.14885,1.14885,1.14875,1.1488,49499999.0
2006-04-11 04:32:00,1.14872,1.14882,1.14872,1.1488,79600000.0
2006-04-11 04:33:00,1.14875,1.1488,1.1487,1.14875,90100001.0
2006-04-11 04:34:00,1.1488,1.14885,1.14875,1.1488,132000000.0
2006-04-11 04:35:00,1.14886,1.14886,1.14886,1.14886,25500001.0
2006-04-11 04:36:00,1.14872,1.14881,1.14864,1.14881,39100001.0
2006-04-11 04:37:00,1.1488,1.14882,1.1488,1.14882,20500000.0
2006-04-11 04:38:00,1.1488,1.14885,1.14878,1.1488,77300000.0
2006-04-11 04:39:00,1.14878,1.1488,1.14878,1.1488,76800004.0
2006-04-11 04:40:00,1.14878,1.1488,1.14875,1.14875,105600003.0
2006-04-11 04:41:00,1.1488,1.1488,1.14875,1.14875,56600001.0
2006-04-11 04:42:00,1.1488,1.1488,1.1488,1.1488,29400000.0
2006-04-11 04:43:00,1.14878,1.14885,1.1487,1.1488,202299998.0
2006-04-11 04:44:00,1.1488,1.1488,1.1488,1.1488,37800000.0
2006-04-11 04:45:00,1.14877,1.14878,1.1487,1.14872,39799999.0
2006-04-11 04:46:00,1.1487,1.14872,1.14865,1.1487,128999999.0
2006-04-11 04:47:00,1.14865,1.14875,1.14865,1.14867,124900001.0
2006-04-11 04:48:00,1.1487,1.1487,1.14865,1.14865,65200000.0
2006-04-11 04:49:00,1.1487,1.1487,1.14863,1.14865,121000002.0
2006-04-11 04:50:00,1.14865,1.14875,1.14865,1.14865,58999998.0
2006-04-11 04:51:00,1.14875,1.14875,1.14865,1.1487,84600002.0
2006-04-11 04:52:00,1.1487,1.1487,1.1486,1.14867,40600000.0
2006-04-11 04:53:00,1.14867,1.14875,1.14865,1.1487,30300000.0
2006-04-11 04:54:00,1.1487,1.14872,1.14865,1.1487,74900000.0
2006-04-11 04:55:00,1.14865,1.14875,1.14865,1.14872,91400000.0
2006-04-11 04:56:00,1.14865,1.14875,1.14863,1.1487,53399999.0
2006-04-11 04:57:00,1.14875,1.14875,1.14865,1.1487,53700000.0
2006-04-11 04:58:00,1.1487,1.1487,1.1487,1.1487,43800000.0
2006-04-11 04:59:00,1.14865,1.14866,1.14856,1.14858,84300001.0
2006-04-11 05:00:00,1.1486,1.1486,1.1485,1.1485,7900000.0
2006-04-11 05:01:00,1.14861,1.14868,1.14859,1.14868,90299998.0
2006-04-11 05:02:00,1.1487,1.14878,1.14863,1.1487,128200000.0
2006-04-11 05:03:00,1.14872,1.14875,1.14872,1.14875,40900001.0
2006-04-11 05:04:00,1.14865,1.14875,1.14865,1.1487,95300001.0
2006-04-11 05:05:00,1.1487,1.1487,1.1487,1.1487,21900000.0
2006-04-11 05:06:00,1.1487,1.1487,1.1487,1.1487,4800000.0
2006-04-11 05:07:00,1.14878,1.14878,1.14863,1.1487,139200000.0
2006-04-11 05:08:00,1.14867,1.14869,1.14863,1.14863,124100002.0
2006-04-11 05:09:00,1.14871,1.1488,1.14865,1.14865,36100000.0
2006-04-11 05:10:00,1.14866,1.14876,1.14866,1.14876,111200001.0
2006-04-11 05:11:00,1.14882,1.14882,1.14875,1.14875,23200000.0
2006-04-11 05:12:00,1.1488,1.1488,1.14872,1.14872,22299999.0
2006-04-11 05:13:00,1.14862,1.14872,1.14862,1.14868,104700001.0
2006-04-11 05:14:00,1.14872,1.14872,1.14865,1.1487,42499999.0
2006-04-11 05:15:00,1.14862,1.14864,1.14853,1.14853,138499999.0
2006-04-11 05:16:00,1.14868,1.14876,1.14858,1.14858,183700003.0
2006-04-11 05:17:00,1.1486,1.14863,1.14855,1.14855,126100001.0
2006-04-11 05:18:00,1.14858,1.14865,1.14858,1.1486,102800000.0
2006-04-11 05:19:00,1.1486,1.1486,1.14852,1.14852,13500000.0
2006-04-11 05:20:00,1.14863,1.14863,1.14835,1.14835,71300001.0
2006-04-11 05:21:00,1.1483,1.1483,1.1483,1.1483,5200000.0
2006-04-11 05:22:00,1.1483,1.1483,1.14825,1.1483,17500000.0
2006-04-11 05:23:00,1.14828,1.14835,1.14825,1.14828,146899998.0
2006-04-11 05:24:00,1.14835,1.14835,1.14835,1.14835,4000000.0
2006-04-11 05:25:00,1.14845,1.14855,1.14845,1.14845,96200001.0
2006-04-11 05:26:00,1.14833,1.14842,1.14833,1.14833,28600000.0
2006-04-11 05:27:00,1.14832,1.14839,1.14823,1.14834,135500002.0
2006-04-11 05:28:00,1.1484,1.1484,1.1484,1.1484,57800000.0
2006-04-11 05:29:00,1.1484,1.1484,1.14835,1.14837,96300002.0
2006-04-11 05:30:00,1.14832,1.1484,1.14832,1.14835,138400001.0
2006-04-11 05:31:00,1.1484,1.14845,1.14832,1.1484,123200002.0
2006-04-11 05:32:00,1.14845,1.14845,1.14845,1.14845,6400000.0
2006-04-11 05:33:00,1.1484,1.1484,1.1484,1.1484,25200000.0
2006-04-11 05:34:00,1.14835,1.1484,1.14833,1.14833,67500000.0
2006-04-11 05:35:00,1.1484,1.1484,1.14838,1.14838,29900001.0
2006-04-11 05:36:00,1.1484,1.14845,1.1484,1.14845,84599998.0
2006-04-11 05:37:00,1.14835,1.1484,1.14835,1.1484,18300000.0
2006-04-11 05:38:00,1.1484,1.14845,1.1483,1.1483,83600002.0
2006-04-11 05:39:00,1.1484,1.14845,1.14835,1.14845,145599997.0
2006-04-11 05:40:00,1.14838,1.14845,1.14835,1.1484,124400000.0
2006-04-11 05:41:00,1.14843,1.14845,1.1484,1.14845,27100000.0
2006-04-11 05:42:00,1.14845,1.14845,1.1484,1.1484,31399999.0
2006-04-11 05:43:00,1.14832,1.14848,1.14832,1.14848,2900000.0
2006-04-11 05:44:00,1.14835,1.14845,1.14835,1.14838,93600001.0
2006-04-11 05:45:00,1.1483,1.14845,1.1483,1.14835,112599998.0
2006-04-11 05:46:00,1.1484,1.14845,1.1484,1.14845,54899998.0
2006-04-11 05:47:00,1.1484,1.14843,1.14833,1.1484,96199999.0
2006-04-11 05:48:00,1.1485,1.14851,1.1483,1.14839,55300000.0
2006-04-11 05:49:00,1.14842,1.14875,1.14842,1.14871,65600000.0
2006-04-11 05:50:00,1.14835,1.14843,1.14835,1.1484,111300000.0
2006-04-11 05:51:00,1.1483,1.14845,1.1483,1.14835,101699999.0
2006-04-11 05:52:00,1.14845,1.14845,1.14832,1.14832,77700000.0
2006-04-11 05:53:00,1.14838,1.14845,1.1483,1.14845,62000000.0
2006-04-11 05:54:00,1.14845,1.14845,1.1484,1.1484,22300000.0
2006-04-11 05:55:00,1.1484,1.14842,1.14835,1.14842,88100000.0
2006-04-11 05:56:00,1.14836,1.14836,1.14833,1.14833,18500000.0
2006-04-11 05:57:00,1.14822,1.14826,1.14821,1.14822,150500001.0
2006-04-11 05:58:00,1.1482,1.14825,1.14815,1.14815,126600000.0
2006-04-11 05:59:00,1.14815,1.14815,1.14815,1.14815,19300000.0
2006-04-11 06:00:00,1.14818,1.14818,1.14815,1.14818,31200000.0
2006-04-11 06:01:00,1.1482,1.14829,1.14813,1.14827,47800001.0
2006-04-11 06:02:00,1.14819,1.14819,1.14791,1.14791,102999999.0
2006-04-11 06:03:00,1.14785,1.14798,1.14785,1.14798,115199999.0
2006-04-11 06:04:00,1.14787,1.14787,1.14757,1.14757,98099999.0
2006-04-11 06:05:00,1.14765,1.14765,1.14752,1.14755,21700000.0
2006-04-11 06:06:00,1.1476,1.1476,1.14755,1.14755,82099999.0
2006-04-11 06:07:00,1.1477,1.14771,1.14757,1.14762,41799999.0
2006-04-11 06:08:00,1.14755,1.14768,1.14755,1.14768,72600001.0
2006-04-11 06:09:00,1.1477,1.1477,1.14765,1.14765,36000000.0
2006-04-11 06:10:00,1.14779,1.14782,1.14765,1.14782,89699999.0
2006-04-11 06:11:00,1.14773,1.14783,1.14773,1.14778,39100000.0
2006-04-11 06:12:00,1.14777,1.14787,1.14777,1.14779,133500000.0
2006-04-11 06:13:00,1.14785,1.1479,1.14785,1.1479,8400000.0
2006-04-11 06:14:00,1.14792,1.14798,1.14787,1.14798,68700001.0
2006-04-11 06:15:00,1.148,1.14805,1.14792,1.14805,31099999.0
2006-04-11 06:16:00,1.14798,1.14801,1.14789,1.14801,71100001.0
2006-04-11 06:17:00,1.14798,1.14801,1.14789,1.14798,139500000.0
2006-04-11 06:18:00,1.14802,1.14805,1.14791,1.14797,106700002.0
2006-04-11 06:19:00,1.14805,1.14805,1.14797,1.148,64800000.0
2006-04-11 06:20:00,1.14793,1.14793,1.14787,1.14789,63400000.0
2006-04-11 06:21:00,1.14781,1.14787,1.14771,1.14787,22700000.0
2006-04-11 06:22:00,1.1479,1.1479,1.14782,1.1479,74700000.0
2006-04-11 06:23:00,1.14785,1.1479,1.14785,1.1479,72999999.0
2006-04-11 06:24:00,1.14792,1.148,1.14788,1.14793,111200001.0
2006-04-11 06:25:00,1.14793,1.14801,1.14782,1.14782,42399999.0
2006-04-11 06:26:00,1.14798,1.14807,1.14795,1.14795,61300000.0
2006-04-11 06:27:00,1.14798,1.14798,1.1479,1.1479,65189999.0
2006-04-11 06:28:00,1.14785,1.14795,1.1478,1.1478,30900000.0
2006-04-11 06:29:00,1.14785,1.14795,1.14785,1.1479,146099999.0
2006-04-11 06:30:00,1.14792,1.14792,1.14792,1.14792,16700001.0
2006-04-11 06:31:00,1.14785,1.14795,1.14785,1.14785,83199999.0
2006-04-11 06:32:00,1.1479,1.1479,1.1479,1.1479,3200000.0
2006-04-11 06:33:00,1.14787,1.14787,1.14771,1.14771,23400001.0
2006-04-11 06:34:00,1.14775,1.14775,1.14763,1.14763,57400001.0
2006-04-11 06:35:00,1.14753,1.14755,1.14739,1.14739,104600000.0
2006-04-11 06:36:00,1.14743,1.14743,1.1474,1.14741,118200000.0
2006-04-11 06:37:00,1.14742,1.14749,1.1474,1.14742,101400000.0
2006-04-11 06:38:00,1.14748,1.14748,1.1474,1.1474,55800000.0
2006-04-11 06:39:00,1.14735,1.14738,1.14729,1.14738,83100001.0
2006-04-11 06:40:00,1.14743,1.14743,1.14728,1.14741,118000000.0
2006-04-11 06:41:00,1.14735,1.14735,1.14717,1.14727,91100001.0
2006-04-11 06:42:00,1.14727,1.14728,1.14717,1.14728,85600002.0
2006-04-11 06:43:00,1.14723,1.14728,1.14719,1.14728,86000000.0
2006-04-11 06:44:00,1.14722,1.14732,1.14722,1.14725,20000000.0
2006-04-11 06:45:00,1.1473,1.14735,1.14725,1.14725,35400000.0
2006-04-11 06:46:00,1.14735,1.14735,1.14725,1.14725,52200001.0
2006-04-11 06:47:00,1.14725,1.14733,1.14723,1.14729,79900001.0
2006-04-11 06:48:00,1.14728,1.14731,1.14721,1.14731,67200001.0
2006-04-11 06:49:00,1.14725,1.14725,1.14725,1.14725,12400000.0
2006-04-11 06:50:00,1.14729,1.14729,1.14722,1.14722,70199998.0
2006-04-11 06:51:00,1.1472,1.1473,1.14695,1.14715,124000004.0
2006-04-11 06:52:00,1.14722,1.14734,1.14718,1.14719,182500003.0
2006-04-11 06:53:00,1.14728,1.14728,1.14727,1.14727,49400000.0
2006-04-11 06:54:00,1.14734,1.14736,1.14734,1.14736,43999998.0
2006-04-11 06:55:00,1.14743,1.14743,1.14732,1.14732,61300000.0
2006-04-11 06:56:00,1.1473,1.14735,1.1473,1.1473,115600001.0
2006-04-11 06:57:00,1.1473,1.1473,1.14725,1.14725,9600000.0
2006-04-11 06:58:00,1.14732,1.14737,1.14727,1.14727,117499998.0
2006-04-11 06:59:00,1.14722,1.14739,1.14722,1.14733,83700002.0
2006-04-11 07:00:00,1.14726,1.14734,1.14726,1.14732,31300000.0
2006-04-11 07:01:00,1.14735,1.14752,1.14733,1.14743,111900000.0
2006-04-11 07:02:00,1.14746,1.14746,1.14736,1.14736,9600000.0
2006-04-11 07:03:00,1.14745,1.14745,1.14735,1.1474,48800000.0
2006-04-11 07:04:00,1.14735,1.1474,1.1473,1.1474,85499999.0
2006-04-11 07:05:00,1.14736,1.14746,1.14736,1.14746,33800000.0
2006-04-11 07:06:00,1.14755,1.14755,1.14745,1.1475,93299998.0
2006-04-11 07:07:00,1.1475,1.14752,1.14745,1.14745,3200000.0
2006-04-11 07:08:00,1.14745,1.14745,1.14745,1.14745,18300000.0
2006-04-11 07:09:00,1.14745,1.14755,1.14745,1.14745,133999999.0
2006-04-11 07:10:00,1.1475,1.14752,1.1475,1.14752,16800000.0
2006-04-11 07:11:00,1.1475,1.1475,1.1475,1.1475,4000000.0
2006-04-11 07:12:00,1.14745,1.14755,1.14745,1.14748,112100001.0
2006-04-11 07:13:00,1.1475,1.14755,1.14742,1.1475,65599999.0
2006-04-11 07:14:00,1.14745,1.1475,1.14745,1.14747,79400001.0
2006-04-11 07:15:00,1.14747,1.14752,1.14747,1.1475,98300002.0
2006-04-11 07:16:00,1.1475,1.14755,1.1474,1.14745,145600000.0
2006-04-11 07:17:00,1.14752,1.14756,1.14752,1.14756,59999998.0
2006-04-11 07:18:00,1.14755,1.1476,1.14755,1.1476,117499998.0
2006-04-11 07:19:00,1.14751,1.14754,1.14751,1.14754,33399998.0
2006-04-11 07:20:00,1.14749,1.14773,1.14749,1.1477,121200001.0
2006-04-11 07:21:00,1.1477,1.14789,1.1477,1.14781,122000001.0
2006-04-11 07:22:00,1.14775,1.1478,1.14775,1.1478,59700000.0
2006-04-11 07:23:00,1.14776,1.14776,1.14773,1.14773,37599999.0
2006-04-11 07:24:00,1.14772,1.14772,1.14765,1.14765,54699999.0
2006-04-11 07:25:00,1.14773,1.14779,1.14771,1.14773,114900000.0
2006-04-11 07:26:00,1.1478,1.14782,1.14775,1.14775,52199999.0
2006-04-11 07:27:00,1.1478,1.1478,1.14777,1.14777,12800000.0
2006-04-11 07:28:00,1.14772,1.14784,1.14772,1.14773,81100001.0
2006-04-11 07:29:00,1.14758,1.14764,1.14758,1.14764,11200000.0
2006-04-11 07:30:00,1.14752,1.14752,1.14748,1.14748,42499999.0
2006-04-11 07:31:00,1.14753,1.14767,1.14749,1.14767,163500003.0
2006-04-11 07:32:00,1.14761,1.14761,1.1474,1.1475,127600002.0
2006-04-11 07:33:00,1.1475,1.14752,1.14745,1.1475,40600000.0
2006-04-11 07:34:00,1.14745,1.1475,1.14745,1.1475,115800000.0
2006-04-11 07:35:00,1.1475,1.14769,1.1475,1.14761,48700000.0
2006-04-11 07:36:00,1.1476,1.1477,1.14756,1.14759,70499999.0
2006-04-11 07:37:00,1.14763,1.14767,1.14763,1.14767,45399999.0
2006-04-11 07:38:00,1.14772,1.14772,1.14754,1.14767,150099998.0
2006-04-11 07:39:00,1.14765,1.1477,1.14765,1.14767,104699998.0
2006-04-11 07:40:00,1.14764,1.14765,1.14759,1.14759,131800000.0
2006-04-11 07:41:00,1.14755,1.14755,1.14755,1.14755,12700000.0
2006-04-11 07:42:00,1.14757,1.14765,1.14755,1.14765,130000002.0
2006-04-11 07:43:00,1.14772,1.14772,1.14768,1.14768,1600000.0
2006-04-11 07:44:00,1.14788,1.1479,1.14777,1.1479,117100002.0
2006-04-11 07:45:00,1.14775,1.14781,1.1477,1.14777,56600000.0
2006-04-11 07:46:00,1.14772,1.14776,1.14772,1.14776,30900000.0
2006-04-11 07:47:00,1.14775,1.1478,1.14775,1.1478,2600000.0
2006-04-11 07:48:00,1.1478,1.14785,1.1478,1.1478,81700000.0
2006-04-11 07:49:00,1.1478,1.14785,1.14775,1.1478,65900002.0
2006-04-11 07:50:00,1.14775,1.14775,1.14758,1.14762,27100000.0
2006-04-11 07:51:00,1.14763,1.14763,1.14733,1.14733,105100000.0
2006-04-11 07:52:00,1.14743,1.14743,1.1474,1.14743,65300002.0
2006-04-11 07:53:00,1.14737,1.14737,1.14732,1.14732,39900000.0
2006-04-11 07:54:00,1.14731,1.14743,1.14728,1.14728,143800004.0
2006-04-11 07:55:00,1.14726,1.14726,1.14703,1.1471,143000002.0
2006-04-11 07:56:00,1.14708,1.14708,1.14708,1.14708,20000000.0
2006-04-11 07:57:00,1.147,1.147,1.14698,1.14698,32899999.0
2006-04-11 07:58:00,1.14697,1.14701,1.14687,1.14701,105700000.0
2006-04-11 07:59:00,1.14696,1.14708,1.14696,1.14708,69799998.0
2006-04-11 08:00:00,1.14709,1.14724,1.14709,1.14718,100400001.0
2006-04-11 08:01:00,1.14715,1.14741,1.14715,1.14733,74199999.0
2006-04-11 08:02:00,1.14724,1.14733,1.14724,1.14729,85299998.0
2006-04-11 08:03:00,1.14733,1.14768,1.14733,1.14768,33699999.0
2006-04-11 08:04:00,1.1477,1.1477,1.14744,1.14762,101900001.0
2006-04-11 08:05:00,1.14762,1.14778,1.14762,1.14778,114700000.0
2006-04-11 08:06:00,1.14783,1.14783,1.14774,1.14777,31300000.0
2006-04-11 08:07:00,1.14761,1.14761,1.14719,1.14727,129200002.0
2006-04-11 08:08:00,1.14734,1.14738,1.14717,1.14717,89000001.0
2006-04-11 08:09:00,1.14713,1.14713,1.147,1.147,121800002.0
2006-04-11 08:10:00,1.1471,1.14715,1.147,1.14715,94799999.0
2006-04-11 08:11:00,1.14709,1.14711,1.14695,1.14711,137199998.0
2006-04-11 08:12:00,1.14705,1.14708,1.14697,1.14708,86300000.0
2006-04-11 08:13:00,1.14713,1.14717,1.14705,1.14705,98800001.0
2006-04-11 08:14:00,1.14705,1.14715,1.14705,1.1471,63600000.0
2006-04-11 08:15:00,1.14707,1.14707,1.14698,1.14703,107900000.0
2006-04-11 08:16:00,1.1471,1.1471,1.14705,1.14705,18300000.0
2006-04-11 08:17:00,1.14711,1.14715,1.14711,1.14715,44000000.0
2006-04-11 08:18:00,1.14715,1.14715,1.14715,1.14715,22500000.0
2006-04-11 08:19:00,1.14723,1.14723,1.14716,1.14717,49500000.0
2006-04-11 08:20:00,1.14712,1.14715,1.14701,1.14701,163500002.0
2006-04-11 08:21:00,1.14708,1.14708,1.14701,1.14704,30200000.0
2006-04-11 08:22:00,1.14707,1.14718,1.14707,1.14713,32100000.0
2006-04-11 08:23:00,1.14703,1.14703,1.14677,1.14681,62100002.0
2006-04-11 08:24:00,1.14677,1.1468,1.14675,1.1468,107100000.0
2006-04-11 08:25:00,1.1468,1.1468,1.14672,1.1468,110500000.0
2006-04-11 08:26:00,1.14685,1.14685,1.14685,1.14685,29600000.0
2006-04-11 08:27:00,1.14671,1.14689,1.14671,1.14689,23700000.0
2006-04-11 08:28:00,1.1469,1.1469,1.1469,1.1469,4000000.0
2006-04-11 08:29:00,1.14696,1.14703,1.14696,1.14696,15700000.0
2006-04-11 08:30:00,1.14698,1.14705,1.14698,1.14705,110200001.0
2006-04-11 08:31:00,1.14713,1.14716,1.147,1.14702,83000000.0
2006-04-11 08:32:00,1.14698,1.14704,1.14681,1.14681,167300004.0
2006-04-11 08:33:00,1.14673,1.14695,1.14673,1.14695,86299999.0
2006-04-11 08:34:00,1.14693,1.14701,1.14693,1.14699,42300000.0
2006-04-11 08:35:00,1.14694,1.14694,1.14669,1.14675,62500000.0
2006-04-11 08:36:00,1.14639,1.14639,1.14609,1.14609,43700002.0
2006-04-11 08:37:00,1.14573,1.14588,1.1457,1.14575,69900000.0
2006-04-11 08:38:00,1.14573,1.14584,1.14573,1.14584,101199998.0
2006-04-11 08:39:00,1.14588,1.14608,1.14588,1.14606,39900001.0
2006-04-11 08:40:00,1.14608,1.14622,1.14608,1.14622,93500004.0
2006-04-11 08:41:00,1.14632,1.14643,1.14629,1.14629,79100000.0
2006-04-11 08:42:00,1.14635,1.14641,1.14633,1.14633,32000000.0
2006-04-11 08:43:00,1.14632,1.14632,1.1461,1.14611,145500002.0
2006-04-11 08:44:00,1.14627,1.14628,1.14624,1.14625,76300001.0
2006-04-11 08:45:00,1.14619,1.1462,1.14615,1.14615,97499999.0
2006-04-11 08:46:00,1.14617,1.14621,1.14617,1.14621,8500000.0
2006-04-11 08:47:00,1.14608,1.14608,1.14594,1.14594,52300000.0
2006-04-11 08:48:00,1.1459,1.1459,1.14585,1.14585,14900000.0
2006-04-11 08:49:00,1.14592,1.14597,1.14584,1.14594,75500000.0
2006-04-11 08:50:00,1.14592,1.14616,1.14592,1.14616,71900003.0
2006-04-11 08:51:00,1.14615,1.14623,1.14615,1.14623,13700000.0
2006-04-11 08:52:00,1.14605,1.14605,1.14574,1.14574,38300000.0
2006-04-11 08:53:00,1.14573,1.14582,1.14571,1.14573,98399999.0
2006-04-11 08:54:00,1.14573,1.14585,1.14568,1.1457,120600002.0
2006-04-11 08:55:00,1.14561,1.1457,1.14555,1.14565,163600001.0
2006-04-11 08:56:00,1.1456,1.14561,1.14556,1.14558,75500000.0
2006-04-11 08:57:00,1.14553,1.14565,1.14546,1.14546,78100002.0
2006-04-11 08:58:00,1.14552,1.14562,1.14546,1.1455,92399999.0
2006-04-11 08:59:00,1.1455,1.14555,1.1455,1.1455,117699998.0
2006-04-11 09:00:00,1.14547,1.14555,1.14545,1.14545,92899997.0
2006-04-11 09:01:00,1.14545,1.14545,1.14545,1.14545,5600000.0
2006-04-11 09:02:00,1.14552,1.1456,1.14544,1.14544,33700000.0
2006-04-11 09:03:00,1.1455,1.14555,1.14545,1.1455,121600000.0
2006-04-11 09:04:00,1.14552,1.14562,1.14549,1.14553,38600000.0
2006-04-11 09:05:00,1.14552,1.14556,1.14552,1.14553,85200002.0
2006-04-11 09:06:00,1.14553,1.14562,1.14553,1.14557,67400000.0
2006-04-11 09:07:00,1.14559,1.14559,1.14544,1.14552,61000001.0
2006-04-11 09:08:00,1.14538,1.14545,1.14518,1.14522,131799998.0
2006-04-11 09:09:00,1.14505,1.14521,1.14505,1.14521,27500000.0
2006-04-11 09:10:00,1.14519,1.14523,1.14508,1.14508,133400001.0
2006-04-11 09:11:00,1.14504,1.14533,1.14504,1.14533,91100001.0
2006-04-11 09:12:00,1.14542,1.1455,1.14542,1.14547,92900000.0
2006-04-11 09:13:00,1.14535,1.14535,1.1452,1.1452,43100001.0
2006-04-11 09:14:00,1.14523,1.14523,1.14522,1.14522,51500001.0
2006-04-11 09:15:00,1.14533,1.14542,1.14533,1.14536,55600000.0
2006-04-11 09:16:00,1.14534,1.14534,1.14511,1.1452,88900000.0
2006-04-11 09:17:00,1.14514,1.14514,1.145,1.145,123300001.0
2006-04-11 09:18:00,1.14502,1.14508,1.14497,1.14497,24200000.0
2006-04-11 09:19:00,1.14495,1.14505,1.14495,1.14495,63699999.0
2006-04-11 09:20:00,1.145,1.145,1.1449,1.145,135900000.0
2006-04-11 09:21:00,1.14495,1.14495,1.14495,1.14495,7200000.0
2006-04-11 09:22:00,1.145,1.145,1.14498,1.14498,14200000.0
2006-04-11 09:23:00,1.14489,1.14491,1.14489,1.14491,17500000.0
2006-04-11 09:24:00,1.14489,1.14489,1.14478,1.14479,170700001.0
2006-04-11 09:25:00,1.14483,1.1449,1.14476,1.14489,96800000.0
2006-04-11 09:26:00,1.14507,1.14518,1.14507,1.14518,44199999.0
2006-04-11 09:27:00,1.14535,1.1454,1.14535,1.14535,37599999.0
2006-04-11 09:28:00,1.1454,1.1454,1.14532,1.14535,76800001.0
2006-04-11 09:29:00,1.14536,1.1455,1.14536,1.1455,53400001.0
2006-04-11 09:30:00,1.14542,1.14542,1.14536,1.14536,4000000.0
2006-04-11 09:31:00,1.14531,1.14537,1.14531,1.14532,95800001.0
2006-04-11 09:32:00,1.14535,1.1454,1.14535,1.1454,59899999.0
2006-04-11 09:33:00,1.14529,1.14529,1.14521,1.14521,900000.0
2006-04-11 09:34:00,1.14517,1.14529,1.14511,1.14514,73299999.0
2006-04-11 09:35:00,1.14511,1.14522,1.14511,1.14522,54200000.0
2006-04-11 09:36:00,1.14517,1.14533,1.14516,1.14533,84300000.0
2006-04-11 09:37:00,1.1454,1.14552,1.14537,1.14552,72500001.0
2006-04-11 09:38:00,1.1456,1.14565,1.14553,1.1456,109999998.0
2006-04-11 09:39:00,1.14556,1.14556,1.14544,1.14552,125299999.0
2006-04-11 09:40:00,1.14545,1.14561,1.14545,1.14551,139399999.0
2006-04-11 09:41:00,1.14538,1.14542,1.14537,1.14537,75900001.0
2006-04-11 09:42:00,1.14545,1.14545,1.14537,1.14545,69400000.0
2006-04-11 09:43:00,1.14544,1.14558,1.14544,1.14555,26300000.0
2006-04-11 09:44:00,1.14561,1.14586,1.14561,1.14585,98799999.0
2006-04-11 09:45:00,1.14585,1.1459,1.14585,1.1459,32500000.0
2006-04-11 09:46:00,1.14595,1.14595,1.14595,1.14595,20000000.0
2006-04-11 09:47:00,1.14582,1.14592,1.14582,1.1459,101500000.0
2006-04-11 09:48:00,1.14589,1.14595,1.14566,1.14566,88299999.0
2006-04-11 09:49:00,1.14562,1.14562,1.1456,1.1456,34400000.0
2006-04-11 09:50:00,1.14552,1.14552,1.14541,1.14552,157499999.0
2006-04-11 09:51:00,1.14543,1.14555,1.14543,1.14555,28000000.0
2006-04-11 09:52:00,1.1454,1.14575,1.1454,1.14573,62400000.0
2006-04-11 09:53:00,1.14587,1.14601,1.14587,1.14601,51800001.0
2006-04-11 09:54:00,1.14598,1.14598,1.14589,1.14593,52400000.0
2006-04-11 09:55:00,1.14595,1.14595,1.14572,1.14579,89400000.0
2006-04-11 09:56:00,1.14568,1.14569,1.14551,1.14569,96799999.0
2006-04-11 09:57:00,1.14572,1.14589,1.14572,1.14583,122300001.0
2006-04-11 09:58:00,1.14582,1.14582,1.14563,1.14563,65900001.0
2006-04-11 09:59:00,1.14573,1.14578,1.14558,1.14568,148799998.0
2006-04-11 10:00:00,1.14562,1.14566,1.14552,1.14553,145500002.0
2006-04-11 10:01:00,1.14545,1.1455,1.14545,1.1455,49000000.0
2006-04-11 10:02:00,1.14551,1.14556,1.14536,1.14545,199800000.0
2006-04-11 10:03:00,1.14555,1.14555,1.14545,1.14545,73199999.0
2006-04-11 10:04:00,1.1456,1.14563,1.14548,1.14548,39500000.0
2006-04-11 10:05:00,1.14543,1.14543,1.14518,1.14518,64700000.0
2006-04-11 10:06:00,1.14523,1.14523,1.14501,1.14505,65900000.0
2006-04-11 10:07:00,1.14484,1.14484,1.14463,1.14478,116099999.0
2006-04-11 10:08:00,1.14476,1.14486,1.14472,1.14486,124599999.0
2006-04-11 10:09:00,1.14476,1.14478,1.14472,1.14478,100200001.0
2006-04-11 10:10:00,1.14471,1.14476,1.14467,1.14476,110900002.0
2006-04-11 10:11:00,1.14491,1.1451,1.14491,1.1451,62700001.0
2006-04-11 10:12:00,1.14526,1.14557,1.14526,1.14554,113100002.0
2006-04-11 10:13:00,1.14548,1.14553,1.14545,1.14553,67700002.0
2006-04-11 10:14:00,1.14548,1.14548,1.14537,1.14541,129799998.0
2006-04-11 10:15:00,1.14548,1.14554,1.1454,1.14545,151299998.0
2006-04-11 10:16:00,1.14545,1.14551,1.14538,1.14538,71999998.0
2006-04-11 10:17:00,1.14548,1.14548,1.14537,1.14537,110799999.0
2006-04-11 10:18:00,1.14537,1.1454,1.14527,1.14527,94500000.0
2006-04-11 10:19:00,1.14521,1.14521,1.14513,1.14514,75399999.0
2006-04-11 10:20:00,1.14515,1.14522,1.14504,1.14522,136999998.0
2006-04-11 10:21:00,1.1451,1.14514,1.14485,1.14514,154499999.0
2006-04-11 10:22:00,1.14516,1.1453,1.14516,1.14527,118900000.0
2006-04-11 10:23:00,1.14525,1.14525,1.1451,1.1451,44800000.0
2006-04-11 10:24:00,1.1452,1.14534,1.1452,1.1453,119999999.0
2006-04-11 10:25:00,1.14532,1.1454,1.1453,1.14532,216799996.0
2006-04-11 10:26:00,1.14532,1.14536,1.14527,1.14527,117400001.0
2006-04-11 10:27:00,1.14537,1.14537,1.14536,1.14536,12900000.0
2006-04-11 10:28:00,1.1454,1.1454,1.14525,1.14533,126599998.0
2006-04-11 10:29:00,1.14533,1.14544,1.1453,1.14537,142100003.0
2006-04-11 10:30:00,1.1453,1.1453,1.14518,1.14529,76000000.0
2006-04-11 10:31:00,1.14535,1.14535,1.14516,1.14522,45300000.0
2006-04-11 10:32:00,1.14523,1.14535,1.14516,1.14535,121899999.0
2006-04-11 10:33:00,1.14542,1.14544,1.14532,1.14536,136400005.0
2006-04-11 10:34:00,1.14533,1.1454,1.1453,1.14535,161800002.0
2006-04-11 10:35:00,1.14529,1.14538,1.14526,1.14531,63800000.0
2006-04-11 10:36:00,1.14537,1.14541,1.14531,1.1454,194300000.0
2006-04-11 10:37:00,1.14533,1.14533,1.14527,1.14529,125800002.0
2006-04-11 10:38:00,1.14521,1.14521,1.14501,1.14501,122100000.0
2006-04-11 10:39:00,1.14505,1.14505,1.14474,1.14474,126700001.0
2006-04-11 10:40:00,1.14459,1.14467,1.14456,1.14467,53900001.0
2006-04-11 10:41:00,1.14466,1.14468,1.14455,1.14455,121199998.0
2006-04-11 10:42:00,1.14458,1.14463,1.14452,1.14463,90099997.0
2006-04-11 10:43:00,1.14463,1.14463,1.14454,1.1446,73099997.0
2006-04-11 10:44:00,1.14452,1.14461,1.14449,1.14461,79000001.0
2006-04-11 10:45:00,1.14468,1.14471,1.14464,1.14464,84800001.0
2006-04-11 10:46:00,1.14459,1.14477,1.14458,1.14469,121700003.0
2006-04-11 10:47:00,1.14468,1.14478,1.14468,1.14478,24100000.0
2006-04-11 10:48:00,1.14483,1.14509,1.14483,1.14491,106300000.0
2006-04-11 10:49:00,1.14491,1.14508,1.14482,1.14505,82000001.0
2006-04-11 10:50:00,1.14501,1.14502,1.14483,1.14497,136000002.0
2006-04-11 10:51:00,1.14492,1.14495,1.14485,1.14495,95699997.0
2006-04-11 10:52:00,1.14488,1.1449,1.14482,1.14482,72300000.0
2006-04-11 10:53:00,1.14493,1.14495,1.14493,1.14495,81300000.0
2006-04-11 10:54:00,1.145,1.14505,1.14495,1.14505,97500002.0
2006-04-11 10:55:00,1.14497,1.14497,1.14482,1.14482,113100001.0
2006-04-11 10:56:00,1.1448,1.1449,1.1448,1.14485,114190002.0
2006-04-11 10:57:00,1.14476,1.14476,1.14454,1.1446,151700004.0
2006-04-11 10:58:00,1.1447,1.14473,1.14459,1.14462,118099999.0
2006-04-11 10:59:00,1.1446,1.1446,1.14446,1.1445,43100000.0
2006-04-11 11:00:00,1.14455,1.14466,1.14453,1.14458,167400002.0
2006-04-11 11:01:00,1.14463,1.14478,1.14462,1.14471,110200003.0
2006-04-11 11:02:00,1.1447,1.14488,1.14469,1.14488,60400000.0
2006-04-11 11:03:00,1.1449,1.14494,1.14481,1.14494,89600001.0
2006-04-11 11:04:00,1.14491,1.14494,1.14485,1.1449,55900000.0
2006-04-11 11:05:00,1.14487,1.14488,1.14487,1.14487,60000000.0
2006-04-11 11:06:00,1.14486,1.14488,1.14481,1.14485,40700000.0
2006-04-11 11:07:00,1.14483,1.14487,1.14478,1.14487,84100000.0
2006-04-11 11:08:00,1.14487,1.14487,1.14477,1.14487,51300000.0
2006-04-11 11:09:00,1.14482,1.14491,1.14482,1.1449,95399999.0
2006-04-11 11:10:00,1.1449,1.14492,1.14485,1.1449,81899999.0
2006-04-11 11:11:00,1.14489,1.14502,1.14483,1.14502,105400000.0
2006-04-11 11:12:00,1.145,1.1451,1.145,1.14508,104700000.0
2006-04-11 11:13:00,1.14508,1.14508,1.14497,1.14497,88700000.0
2006-04-11 11:14:00,1.14495,1.14505,1.14492,1.14492,81500002.0
2006-04-11 11:15:00,1.14493,1.14508,1.14493,1.14506,105099997.0
2006-04-11 11:16:00,1.14508,1.14508,1.14492,1.14492,129300001.0
2006-04-11 11:17:00,1.14485,1.1449,1.14485,1.14488,29800000.0
2006-04-11 11:18:00,1.14485,1.1449,1.14485,1.14485,27800000.0
2006-04-11 11:19:00,1.1449,1.14495,1.14485,1.14485,98299999.0
2006-04-11 11:20:00,1.1449,1.1449,1.14482,1.14482,108999999.0
2006-04-11 11:21:00,1.1449,1.14492,1.14476,1.14476,23400000.0
2006-04-11 11:22:00,1.1448,1.1448,1.1448,1.1448,45200000.0
2006-04-11 11:23:00,1.14475,1.14475,1.14462,1.14473,105699997.0
2006-04-11 11:24:00,1.14465,1.14473,1.14465,1.1447,63300000.0
2006-04-11 11:25:00,1.14472,1.14472,1.14452,1.1446,91500001.0
2006-04-11 11:26:00,1.14459,1.14468,1.14456,1.14468,96600001.0
2006-04-11 11:27:00,1.1446,1.14463,1.14453,1.1446,179600002.0
2006-04-11 11:28:00,1.1446,1.14465,1.14455,1.1446,110100002.0
2006-04-11 11:29:00,1.14457,1.14474,1.14457,1.14464,120300000.0
2006-04-11 11:30:00,1.1447,1.14473,1.14465,1.1447,67100000.0
2006-04-11 11:31:00,1.14473,1.14476,1.14467,1.14476,87000001.0
2006-04-11 11:32:00,1.14469,1.14473,1.14458,1.14462,222299998.0
2006-04-11 11:33:00,1.14456,1.14473,1.14456,1.14473,78000000.0
2006-04-11 11:34:00,1.1447,1.14478,1.14465,1.1447,203099998.0
2006-04-11 11:35:00,1.14474,1.14492,1.14474,1.14476,145600002.0
2006-04-11 11:36:00,1.14483,1.14515,1.14483,1.14505,104099999.0
2006-04-11 11:37:00,1.14511,1.14523,1.14511,1.14516,57600000.0
2006-04-11 11:38:00,1.14517,1.14521,1.14511,1.14518,69899999.0
2006-04-11 11:39:00,1.1451,1.1452,1.14508,1.1452,149600002.0
2006-04-11 11:40:00,1.1452,1.14528,1.14514,1.14528,94399999.0
2006-04-11 11:41:00,1.14534,1.14543,1.1452,1.14543,73599999.0
2006-04-11 11:42:00,1.14545,1.14547,1.14528,1.14528,98199998.0
2006-04-11 11:43:00,1.1453,1.14532,1.14522,1.14532,105899999.0
2006-04-11 11:44:00,1.1451,1.1453,1.1451,1.14527,61900000.0
2006-04-11 11:45:00,1.14535,1.14535,1.1453,1.1453,29300000.0
2006-04-11 11:46:00,1.14535,1.14535,1.14525,1.14535,94600000.0
2006-04-11 11:47:00,1.14534,1.14536,1.14534,1.14536,10400000.0
2006-04-11 11:48:00,1.14535,1.1454,1.14535,1.14535,30500000.0
2006-04-11 11:49:00,1.14547,1.14557,1.14545,1.14545,94999998.0
2006-04-11 11:50:00,1.14552,1.14563,1.14551,1.14559,103799998.0
2006-04-11 11:51:00,1.1456,1.14565,1.14552,1.14552,157499999.0
2006-04-11 11:52:00,1.1456,1.14565,1.14555,1.14558,172600003.0
2006-04-11 11:53:00,1.14553,1.1456,1.14548,1.14548,102600001.0
2006-04-11 11:54:00,1.14558,1.14559,1.14554,1.14558,120700002.0
2006-04-11 11:55:00,1.14563,1.14563,1.14544,1.1455,43200000.0
2006-04-11 11:56:00,1.14552,1.14558,1.14549,1.14558,39200000.0
2006-04-11 11:57:00,1.14557,1.14557,1.14544,1.14545,108500000.0
2006-04-11 11:58:00,1.14537,1.14552,1.14537,1.14545,98600000.0
2006-04-11 11:59:00,1.1455,1.14555,1.14547,1.1455,109199998.0
2006-04-11 12:00:00,1.14552,1.14552,1.14537,1.14537,91300000.0
2006-04-11 12:01:00,1.14537,1.14537,1.14527,1.14527,84700003.0
2006-04-11 12:02:00,1.14532,1.14538,1.14532,1.14534,92399997.0
2006-04-11 12:03:00,1.14535,1.1455,1.14535,1.14549,112999999.0
2006-04-11 12:04:00,1.14558,1.14558,1.14542,1.14544,83199999.0
2006-04-11 12:05:00,1.14538,1.14538,1.14527,1.14527,91600002.0
2006-04-11 12:06:00,1.14538,1.14544,1.14535,1.14535,98799998.0
2006-04-11 12:07:00,1.14538,1.14538,1.1452,1.1452,56700000.0
2006-04-11 12:08:00,1.14515,1.14525,1.1451,1.14525,213499998.0
2006-04-11 12:09:00,1.1452,1.1452,1.14515,1.1452,85099999.0
2006-04-11 12:10:00,1.14525,1.14535,1.14525,1.14525,64299999.0
2006-04-11 12:11:00,1.14525,1.14535,1.14525,1.14532,103500003.0
2006-04-11 12:12:00,1.14527,1.14547,1.14525,1.14546,130199998.0
2006-04-11 12:13:00,1.14545,1.14563,1.14545,1.1455,82800000.0
2006-04-11 12:14:00,1.14555,1.14566,1.14555,1.14562,41400000.0
2006-04-11 12:15:00,1.14561,1.14563,1.14551,1.14554,49600000.0
2006-04-11 12:16:00,1.14563,1.14571,1.14561,1.14566,71599999.0
2006-04-11 12:17:00,1.1457,1.1457,1.1456,1.14562,102099998.0
2006-04-11 12:18:00,1.14564,1.14564,1.14552,1.14552,133200002.0
2006-04-11 12:19:00,1.1456,1.14562,1.1456,1.1456,152100000.0
2006-04-11 12:20:00,1.14562,1.14571,1.14555,1.14555,61400001.0
2006-04-11 12:21:00,1.14555,1.1457,1.14548,1.14548,127099999.0
2006-04-11 12:22:00,1.14554,1.14556,1.14553,1.14556,100099998.0
2006-04-11 12:23:00,1.14555,1.14555,1.14545,1.1455,64700000.0
2006-04-11 12:24:00,1.14548,1.14548,1.14537,1.14537,84600000.0
2006-04-11 12:25:00,1.14537,1.14545,1.14535,1.1454,110299999.0
2006-04-11 12:26:00,1.14542,1.14542,1.14533,1.14533,89599998.0
2006-04-11 12:27:00,1.14532,1.14542,1.14524,1.14542,97300000.0
2006-04-11 12:28:00,1.1454,1.1454,1.14534,1.1454,130600003.0
2006-04-11 12:29:00,1.14537,1.14545,1.14537,1.14538,121999999.0
2006-04-11 12:30:00,1.14543,1.14552,1.14543,1.14552,31799999.0
2006-04-11 12:31:00,1.14553,1.14569,1.14553,1.14569,61700000.0
2006-04-11 12:32:00,1.14559,1.14577,1.14559,1.14564,170800004.0
2006-04-11 12:33:00,1.14565,1.1457,1.14565,1.14565,32700000.0
2006-04-11 12:34:00,1.14569,1.14583,1.14569,1.14573,106500000.0
2006-04-11 12:35:00,1.14591,1.14593,1.14591,1.14592,40800000.0
2006-04-11 12:36:00,1.14593,1.14593,1.14589,1.14589,23100001.0
2006-04-11 12:37:00,1.14588,1.1459,1.14579,1.14582,59600000.0
2006-04-11 12:38:00,1.14594,1.14594,1.14593,1.14593,26800000.0
2006-04-11 12:39:00,1.14591,1.14591,1.14564,1.14565,73400000.0
2006-04-11 12:40:00,1.14573,1.14578,1.14565,1.14574,159600004.0
2006-04-11 12:41:00,1.14573,1.14578,1.14573,1.14578,82400001.0
2006-04-11 12:42:00,1.1458,1.14585,1.14575,1.1458,61299999.0
2006-04-11 12:43:00,1.14568,1.14568,1.14567,1.14567,37600002.0
2006-04-11 12:44:00,1.14549,1.14555,1.14543,1.14549,120700001.0
2006-04-11 12:45:00,1.14545,1.14547,1.14531,1.14547,62300001.0
2006-04-11 12:46:00,1.14558,1.14558,1.14552,1.14552,111299998.0
2006-04-11 12:47:00,1.14552,1.14559,1.14552,1.14552,125700002.0
2006-04-11 12:48:00,1.14553,1.14553,1.14533,1.1454,21700000.0
2006-04-11 12:49:00,1.14543,1.14543,1.14539,1.14539,19600000.0
2006-04-11 12:50:00,1.14547,1.1457,1.14547,1.1457,50000000.0
2006-04-11 12:51:00,1.14565,1.14566,1.14557,1.14562,66700001.0
2006-04-11 12:52:00,1.14555,1.14565,1.14555,1.14565,77299999.0
2006-04-11 12:53:00,1.1456,1.14562,1.1456,1.14562,47900001.0
2006-04-11 12:54:00,1.14555,1.14574,1.14555,1.14569,93300002.0
2006-04-11 12:55:00,1.14555,1.1456,1.14555,1.14555,72400000.0
2006-04-11 12:56:00,1.1456,1.14565,1.14555,1.1456,103300001.0
2006-04-11 12:57:00,1.1456,1.14562,1.14555,1.14562,7000000.0
2006-04-11 12:58:00,1.14555,1.1456,1.14555,1.1456,13600000.0
2006-04-11 12:59:00,1.14562,1.14578,1.14562,1.14578,39200000.0
2006-04-11 13:00:00,1.14572,1.14583,1.14567,1.14567,118300000.0
2006-04-11 13:01:00,1.14577,1.14583,1.14568,1.14583,133600002.0
2006-04-11 13:02:00,1.14575,1.14575,1.14563,1.14563,117399999.0
2006-04-11 13:03:00,1.14566,1.14573,1.14566,1.14573,52700000.0
2006-04-11 13:04:00,1.14575,1.1458,1.1457,1.14575,90099999.0
2006-04-11 13:05:00,1.14579,1.14581,1.14579,1.14581,16700000.0
2006-04-11 13:06:00,1.14587,1.14589,1.14579,1.14583,114600001.0
2006-04-11 13:07:00,1.14595,1.14595,1.14585,1.14585,92399999.0
2006-04-11 13:08:00,1.1459,1.14595,1.14585,1.1459,116400000.0
2006-04-11 13:09:00,1.14587,1.14593,1.14585,1.14593,127699995.0
2006-04-11 13:10:00,1.14588,1.14593,1.14584,1.14593,65799999.0
2006-04-11 13:11:00,1.14594,1.14594,1.14581,1.14581,63900001.0
2006-04-11 13:12:00,1.14577,1.14577,1.14577,1.14577,11200000.0
2006-04-11 13:13:00,1.14577,1.1458,1.14577,1.1458,8000000.0
2006-04-11 13:14:00,1.1458,1.1458,1.1458,1.1458,32700000.0
2006-04-11 13:15:00,1.14575,1.14585,1.14575,1.14585,84599998.0
2006-04-11 13:16:00,1.14574,1.14574,1.14571,1.14571,14600000.0
2006-04-11 13:17:00,1.14569,1.14594,1.14568,1.14594,101000002.0
2006-04-11 13:18:00,1.14597,1.14597,1.1459,1.1459,43400000.0
2006-04-11 13:19:00,1.1458,1.1458,1.1458,1.1458,28099999.0
2006-04-11 13:20:00,1.14581,1.14589,1.14579,1.14588,77699999.0
2006-04-11 13:21:00,1.14583,1.14595,1.14583,1.14595,11600000.0
2006-04-11 13:22:00,1.14589,1.14607,1.14589,1.14607,116299999.0
2006-04-11 13:23:00,1.14609,1.14618,1.14606,1.14614,69899999.0
2006-04-11 13:24:00,1.14608,1.14608,1.1459,1.14599,90500000.0
2006-04-11 13:25:00,1.1459,1.1459,1.14585,1.14588,23900000.0
2006-04-11 13:26:00,1.14587,1.14595,1.14587,1.14592,71800001.0
2006-04-11 13:27:00,1.146,1.146,1.14595,1.146,125999997.0
2006-04-11 13:28:00,1.146,1.146,1.14595,1.14595,78000003.0
2006-04-11 13:29:00,1.14605,1.14614,1.1459,1.1459,108600000.0
2006-04-11 13:30:00,1.14592,1.146,1.14588,1.14598,168399997.0
2006-04-11 13:31:00,1.14595,1.14607,1.14595,1.14595,58600000.0
2006-04-11 13:32:00,1.14591,1.14591,1.14566,1.14569,127200001.0
2006-04-11 13:33:00,1.14575,1.14575,1.14562,1.14567,131799999.0
2006-04-11 13:34:00,1.1457,1.1457,1.1457,1.1457,5600000.0
2006-04-11 13:35:00,1.1457,1.14583,1.14564,1.14583,85199999.0
2006-04-11 13:36:00,1.14578,1.14578,1.14574,1.14575,128399999.0
2006-04-11 13:37:00,1.14556,1.14556,1.14507,1.14519,117200003.0
2006-04-11 13:38:00,1.14527,1.14533,1.14527,1.1453,63500001.0
2006-04-11 13:39:00,1.14536,1.14553,1.14532,1.14532,85100000.0
2006-04-11 13:40:00,1.14539,1.14548,1.14538,1.14548,167600001.0
2006-04-11 13:41:00,1.14542,1.14555,1.1454,1.14545,79800001.0
2006-04-11 13:42:00,1.1455,1.14553,1.14532,1.14537,171799999.0
2006-04-11 13:43:00,1.14537,1.14537,1.14519,1.14522,133899998.0
2006-04-11 13:44:00,1.14529,1.14534,1.14519,1.14519,56299999.0
2006-04-11 13:45:00,1.1452,1.14542,1.1452,1.14542,110400002.0
2006-04-11 13:46:00,1.14545,1.14545,1.1454,1.1454,52799999.0
2006-04-11 13:47:00,1.14533,1.14533,1.14521,1.14521,117699998.0
2006-04-11 13:48:00,1.1452,1.1452,1.14515,1.14515,97499997.0
2006-04-11 13:49:00,1.14524,1.14527,1.14523,1.14523,46400001.0
2006-04-11 13:50:00,1.14528,1.14528,1.14518,1.14522,71800000.0
2006-04-11 13:51:00,1.14522,1.14527,1.14522,1.14527,18300000.0
2006-04-11 13:52:00,1.14525,1.14535,1.14525,1.1453,95800001.0
2006-04-11 13:53:00,1.14529,1.14537,1.14529,1.14537,43200000.0
2006-04-11 13:54:00,1.14531,1.14534,1.14531,1.14534,17400000.0
2006-04-11 13:55:00,1.14531,1.14553,1.14531,1.14553,37200000.0
2006-04-11 13:56:00,1.14556,1.14577,1.14556,1.14577,115700000.0
2006-04-11 13:57:00,1.14578,1.14595,1.14572,1.14595,99799999.0
2006-04-11 13:58:00,1.14598,1.14608,1.14582,1.14582,215300004.0
2006-04-11 13:59:00,1.14578,1.14598,1.14578,1.14592,93999999.0
2006-04-11 14:00:00,1.14588,1.14588,1.14582,1.14588,89500000.0
2006-04-11 14:01:00,1.1459,1.1459,1.1459,1.1459,11900000.0
2006-04-11 14:02:00,1.14598,1.14598,1.14596,1.14597,71100000.0
2006-04-11 14:03:00,1.14587,1.14587,1.14575,1.14585,53999999.0
2006-04-11 14:04:00,1.14575,1.14585,1.14575,1.14577,204600000.0
2006-04-11 14:05:00,1.14578,1.14578,1.14563,1.14567,94099998.0
2006-04-11 14:06:00,1.14551,1.14551,1.14523,1.14523,61900000.0
2006-04-11 14:07:00,1.14513,1.14513,1.145,1.14503,81299999.0
2006-04-11 14:08:00,1.14525,1.14544,1.14525,1.1454,179400001.0
2006-04-11 14:09:00,1.14544,1.14558,1.14544,1.14547,130400003.0
2006-04-11 14:10:00,1.14555,1.14555,1.14542,1.1455,134500001.0
2006-04-11 14:11:00,1.14549,1.14549,1.14538,1.14542,61600002.0
2006-04-11 14:12:00,1.14538,1.14542,1.14534,1.1454,177199999.0
2006-04-11 14:13:00,1.14537,1.1454,1.14533,1.14533,61900000.0
2006-04-11 14:14:00,1.1453,1.1454,1.14528,1.14528,97900002.0
2006-04-11 14:15:00,1.14524,1.14535,1.14508,1.14508,107900003.0
2006-04-11 14:16:00,1.14491,1.14491,1.14479,1.14479,19300000.0
2006-04-11 14:17:00,1.14475,1.14492,1.14475,1.14488,115899998.0
2006-04-11 14:18:00,1.14497,1.14514,1.14492,1.14497,49399999.0
2006-04-11 14:19:00,1.14512,1.14516,1.14506,1.14516,46300000.0
2006-04-11 14:20:00,1.14515,1.14543,1.14515,1.14543,76700000.0
2006-04-11 14:21:00,1.14559,1.14605,1.14559,1.14602,63500001.0
2006-04-11 14:22:00,1.14605,1.14611,1.14605,1.14606,51800000.0
2006-04-11 14:23:00,1.1461,1.1466,1.14606,1.1466,110800001.0
2006-04-11 14:24:00,1.14673,1.14673,1.14634,1.14634,116200000.0
2006-04-11 14:25:00,1.14623,1.14623,1.14603,1.14603,37500000.0
2006-04-11 14:26:00,1.14612,1.14612,1.14592,1.14594,95199999.0
2006-04-11 14:27:00,1.14601,1.14613,1.14593,1.14593,108600001.0
2006-04-11 14:28:00,1.14577,1.14588,1.14562,1.14588,53200000.0
2006-04-11 14:29:00,1.14573,1.14623,1.14571,1.14623,54000000.0
2006-04-11 14:30:00,1.14617,1.14617,1.14569,1.14598,112400001.0
2006-04-11 14:31:00,1.14628,1.14668,1.14628,1.14668,25800000.0
2006-04-11 14:32:00,1.14696,1.14738,1.14696,1.14738,69700000.0
2006-04-11 14:33:00,1.14744,1.14744,1.14721,1.14721,79600000.0
2006-04-11 14:34:00,1.1471,1.1471,1.14673,1.14673,40100000.0
2006-04-11 14:35:00,1.14658,1.14659,1.14641,1.14641,83799999.0
2006-04-11 14:36:00,1.14646,1.14646,1.14634,1.1464,74300001.0
2006-04-11 14:37:00,1.14655,1.14663,1.14655,1.14663,9600000.0
2006-04-11 14:38:00,1.14682,1.14683,1.14672,1.1468,121000001.0
2006-04-11 14:39:00,1.1468,1.14685,1.14672,1.1468,64600000.0
2006-04-11 14:40:00,1.14675,1.14675,1.14663,1.14664,49300000.0
2006-04-11 14:41:00,1.14651,1.14653,1.14642,1.14647,118699999.0
2006-04-11 14:42:00,1.14646,1.14652,1.14632,1.14632,53400001.0
2006-04-11 14:43:00,1.14626,1.14641,1.14626,1.1464,91600001.0
2006-04-11 14:44:00,1.14624,1.14631,1.14619,1.14631,68200001.0
2006-04-11 14:45:00,1.14628,1.14636,1.1462,1.14626,91100000.0
2006-04-11 14:46:00,1.14628,1.14635,1.14625,1.14632,145600002.0
2006-04-11 14:47:00,1.14615,1.14615,1.14605,1.14605,18300000.0
2006-04-11 14:48:00,1.14594,1.14611,1.14585,1.14599,108799998.0
2006-04-11 14:49:00,1.14595,1.14595,1.14564,1.14567,71000000.0
2006-04-11 14:50:00,1.14568,1.14586,1.14568,1.14583,148500000.0
2006-04-11 14:51:00,1.14574,1.14588,1.14565,1.14565,93800000.0
2006-04-11 14:52:00,1.14575,1.1459,1.14575,1.14577,106200002.0
2006-04-11 14:53:00,1.14576,1.14577,1.14551,1.14559,96700000.0
2006-04-11 14:54:00,1.14548,1.14557,1.14548,1.14552,77500000.0
2006-04-11 14:55:00,1.14557,1.14557,1.14539,1.14555,148200000.0
2006-04-11 14:56:00,1.14543,1.14544,1.14535,1.14535,98600000.0
2006-04-11 14:57:00,1.14539,1.14555,1.14539,1.14549,92200000.0
2006-04-11 14:58:00,1.14554,1.14557,1.14546,1.14555,66400000.0
2006-04-11 14:59:00,1.14562,1.14562,1.14546,1.1455,69499998.0
2006-04-11 15:00:00,1.14548,1.14548,1.14545,1.14545,53700000.0
2006-04-11 15:01:00,1.14539,1.14547,1.14538,1.14542,43000002.0
2006-04-11 15:02:00,1.14543,1.14556,1.14543,1.14552,115489998.0
2006-04-11 15:03:00,1.14542,1.14553,1.14542,1.14543,98800003.0
2006-04-11 15:04:00,1.1454,1.14542,1.14535,1.1454,75099999.0
2006-04-11 15:05:00,1.14529,1.14529,1.14516,1.14516,15900000.0
2006-04-11 15:06:00,1.14513,1.14519,1.14512,1.14519,136200003.0
2006-04-11 15:07:00,1.14524,1.14541,1.14524,1.14536,69800000.0
2006-04-11 15:08:00,1.14527,1.14536,1.1451,1.1451,125600001.0
2006-04-11 15:09:00,1.1452,1.14521,1.14511,1.14514,30600000.0
2006-04-11 15:10:00,1.14506,1.14519,1.14506,1.14512,123800000.0
2006-04-11 15:11:00,1.14518,1.14549,1.14518,1.14545,213599999.0
2006-04-11 15:12:00,1.14553,1.1456,1.14553,1.1456,46700000.0
2006-04-11 15:13:00,1.14555,1.1457,1.14551,1.1456,184899999.0
2006-04-11 15:14:00,1.1456,1.14565,1.14555,1.14555,113400001.0
2006-04-11 15:15:00,1.14568,1.14568,1.1456,1.1456,65600002.0
2006-04-11 15:16:00,1.14565,1.14578,1.14562,1.14562,93499999.0
2006-04-11 15:17:00,1.14559,1.14569,1.14559,1.14561,126500002.0
2006-04-11 15:18:00,1.14556,1.14572,1.14556,1.14572,46000000.0
2006-04-11 15:19:00,1.14576,1.14587,1.14571,1.14579,72700000.0
2006-04-11 15:20:00,1.1458,1.14591,1.14555,1.14555,89700000.0
2006-04-11 15:21:00,1.14534,1.14538,1.14522,1.14522,95900001.0
2006-04-11 15:22:00,1.14516,1.14535,1.14509,1.14518,150000002.0
2006-04-11 15:23:00,1.14503,1.14528,1.14503,1.14528,51700000.0
2006-04-11 15:24:00,1.1454,1.1454,1.14526,1.14537,43800000.0
2006-04-11 15:25:00,1.14536,1.14536,1.14527,1.14527,40600000.0
2006-04-11 15:26:00,1.14535,1.14554,1.14535,1.14538,119000001.0
2006-04-11 15:27:00,1.1455,1.14569,1.1455,1.14563,84700000.0
2006-04-11 15:28:00,1.14564,1.14582,1.14564,1.14573,109300000.0
2006-04-11 15:29:00,1.14578,1.1458,1.1457,1.14577,59899999.0
2006-04-11 15:30:00,1.14559,1.14562,1.14554,1.14554,71100000.0
2006-04-11 15:31:00,1.14546,1.1456,1.14546,1.14557,42000000.0
2006-04-11 15:32:00,1.14554,1.14562,1.14552,1.14554,120800001.0
2006-04-11 15:33:00,1.14553,1.14554,1.1455,1.14551,133700002.0
2006-04-11 15:34:00,1.14558,1.14558,1.14545,1.1455,97600001.0
2006-04-11 15:35:00,1.1455,1.1455,1.14545,1.14545,147900003.0
2006-04-11 15:36:00,1.14545,1.14565,1.14545,1.14557,132999998.0
2006-04-11 15:37:00,1.14562,1.14566,1.14558,1.14559,55900002.0
2006-04-11 15:38:00,1.14555,1.14565,1.14555,1.1456,82700000.0
2006-04-11 15:39:00,1.1456,1.14565,1.14553,1.1456,130700000.0
2006-04-11 15:40:00,1.14557,1.14557,1.14542,1.14543,88400001.0
2006-04-11 15:41:00,1.14532,1.14545,1.14532,1.1454,47400000.0
2006-04-11 15:42:00,1.14533,1.14535,1.14527,1.14527,37800001.0
2006-04-11 15:43:00,1.14537,1.14537,1.14534,1.14534,22600000.0
2006-04-11 15:44:00,1.14538,1.14542,1.14528,1.14542,133000001.0
2006-04-11 15:45:00,1.14526,1.14527,1.14526,1.14527,28400001.0
2006-04-11 15:46:00,1.14504,1.14518,1.14504,1.14512,82100001.0
2006-04-11 15:47:00,1.14509,1.14513,1.145,1.14501,110999998.0
2006-04-11 15:48:00,1.14511,1.14515,1.14497,1.14503,192400004.0
2006-04-11 15:49:00,1.14508,1.1451,1.14496,1.14499,103100002.0
2006-04-11 15:50:00,1.14514,1.14519,1.14505,1.14515,125000000.0
2006-04-11 15:51:00,1.14504,1.14521,1.14504,1.14521,94800001.0
2006-04-11 15:52:00,1.1452,1.14525,1.14507,1.14519,162100001.0
2006-04-11 15:53:00,1.14522,1.14522,1.14512,1.14513,109699997.0
2006-04-11 15:54:00,1.14515,1.14515,1.14497,1.14497,54599998.0
2006-04-11 15:55:00,1.14477,1.14478,1.14477,1.14478,1600000.0
2006-04-11 15:56:00,1.14481,1.14483,1.14474,1.14474,68900000.0
2006-04-11 15:57:00,1.14475,1.14483,1.14475,1.14477,65400001.0
2006-04-11 15:58:00,1.14475,1.14491,1.14472,1.14472,100600000.0
2006-04-11 15:59:00,1.14466,1.14471,1.14452,1.14471,87499999.0
2006-04-11 16:00:00,1.1448,1.14495,1.1448,1.1448,51500001.0
2006-04-11 16:01:00,1.14472,1.14477,1.14455,1.14465,65299999.0
2006-04-11 16:02:00,1.14469,1.1448,1.14468,1.14477,95200000.0
2006-04-11 16:03:00,1.14482,1.14504,1.14482,1.14493,126300001.0
2006-04-11 16:04:00,1.14493,1.14509,1.14491,1.14495,139400000.0
2006-04-11 16:05:00,1.14503,1.14503,1.14497,1.14497,43100001.0
2006-04-11 16:06:00,1.14498,1.14498,1.14474,1.14474,127900000.0
2006-04-11 16:07:00,1.14478,1.14483,1.14473,1.14479,77699998.0
2006-04-11 16:08:00,1.14476,1.14488,1.14474,1.14488,112900002.0
2006-04-11 16:09:00,1.14495,1.14495,1.1448,1.14492,125000000.0
2006-04-11 16:10:00,1.14487,1.14493,1.14473,1.14484,106399997.0
2006-04-11 16:11:00,1.14475,1.1449,1.14466,1.1449,93799998.0
2006-04-11 16:12:00,1.14483,1.14483,1.14464,1.14464,123799997.0
2006-04-11 16:13:00,1.1448,1.1449,1.1448,1.1449,46900000.0
2006-04-11 16:14:00,1.14492,1.14506,1.1448,1.1448,91600002.0
2006-04-11 16:15:00,1.14481,1.14496,1.14481,1.14496,71300001.0
2006-04-11 16:16:00,1.14509,1.14521,1.14509,1.14519,90599999.0
2006-04-11 16:17:00,1.1452,1.14543,1.1451,1.14532,231999999.0
2006-04-11 16:18:00,1.14542,1.14546,1.14537,1.14539,31900000.0
2006-04-11 16:19:00,1.14535,1.14535,1.14522,1.14531,56300000.0
2006-04-11 16:20:00,1.14525,1.1454,1.14525,1.1454,78600000.0
2006-04-11 16:21:00,1.14537,1.14545,1.14537,1.14541,129000000.0
2006-04-11 16:22:00,1.14535,1.14535,1.14525,1.14525,8800000.0
2006-04-11 16:23:00,1.14517,1.14517,1.14475,1.14486,115400000.0
2006-04-11 16:24:00,1.14485,1.14485,1.14467,1.14467,58700000.0
2006-04-11 16:25:00,1.14471,1.14475,1.14464,1.14464,93299999.0
2006-04-11 16:26:00,1.14461,1.14485,1.14461,1.14485,135400002.0
2006-04-11 16:27:00,1.14482,1.14482,1.14462,1.14474,153599997.0
2006-04-11 16:28:00,1.14474,1.14484,1.14474,1.1448,56799998.0
2006-04-11 16:29:00,1.14487,1.14487,1.14481,1.14481,31099999.0
2006-04-11 16:30:00,1.14476,1.1448,1.14475,1.14475,45800000.0
2006-04-11 16:31:00,1.14468,1.1448,1.14468,1.14477,106400002.0
2006-04-11 16:32:00,1.14483,1.14493,1.14479,1.14488,93600000.0
2006-04-11 16:33:00,1.14487,1.14499,1.14487,1.14499,23700001.0
2006-04-11 16:34:00,1.14486,1.14486,1.14452,1.14452,179200000.0
2006-04-11 16:35:00,1.14459,1.14467,1.14457,1.14467,70800000.0
2006-04-11 16:36:00,1.14467,1.14476,1.14467,1.14476,24000000.0
2006-04-11 16:37:00,1.14479,1.14479,1.14469,1.14472,61499999.0
2006-04-11 16:38:00,1.14472,1.14481,1.14464,1.14464,130100003.0
2006-04-11 16:39:00,1.1446,1.1446,1.14436,1.14446,18100000.0
2006-04-11 16:40:00,1.14435,1.14443,1.14389,1.14389,66100001.0
2006-04-11 16:41:00,1.14382,1.14404,1.14382,1.14399,61100000.0
2006-04-11 16:42:00,1.14413,1.14422,1.14411,1.14411,9200000.0
2006-04-11 16:43:00,1.1441,1.14455,1.1441,1.14454,75399999.0
2006-04-11 16:44:00,1.14462,1.14463,1.14418,1.14418,107800001.0
2006-04-11 16:45:00,1.14411,1.14428,1.14411,1.14419,27000000.0
2006-04-11 16:46:00,1.14414,1.1443,1.14413,1.1443,100500000.0
2006-04-11 16:47:00,1.14444,1.14463,1.14439,1.14449,126800000.0
2006-04-11 16:48:00,1.14428,1.14428,1.14383,1.14386,141500001.0
2006-04-11 16:49:00,1.1438,1.14389,1.14361,1.14368,135000001.0
2006-04-11 16:50:00,1.14362,1.14381,1.14357,1.14357,165200001.0
2006-04-11 16:51:00,1.14363,1.14365,1.14349,1.14357,95400001.0
2006-04-11 16:52:00,1.14353,1.14359,1.14341,1.14358,157399997.0
2006-04-11 16:53:00,1.1437,1.14384,1.14369,1.14381,87300000.0
2006-04-11 16:54:00,1.14382,1.14388,1.14369,1.14383,87900001.0
2006-04-11 16:55:00,1.14384,1.14393,1.14384,1.1439,147800000.0
2006-04-11 16:56:00,1.14394,1.14396,1.14362,1.14383,126200001.0
2006-04-11 16:57:00,1.14385,1.14397,1.14385,1.14395,151500006.0
2006-04-11 16:58:00,1.14401,1.14414,1.14401,1.14409,58800000.0
2006-04-11 16:59:00,1.1441,1.14417,1.14391,1.14408,141200001.0
2006-04-11 17:00:00,1.14403,1.14404,1.14384,1.14395,137100002.0
2006-04-11 17:01:00,1.1439,1.14404,1.1439,1.14397,142399998.0
2006-04-11 17:02:00,1.144,1.14406,1.14393,1.144,64800000.0
2006-04-11 17:03:00,1.14412,1.14422,1.14404,1.14412,104599999.0
2006-04-11 17:04:00,1.14407,1.14422,1.14407,1.14407,101000000.0
2006-04-11 17:05:00,1.14401,1.14401,1.1438,1.14391,132000000.0
2006-04-11 17:06:00,1.1439,1.14396,1.14378,1.14378,60699998.0
2006-04-11 17:07:00,1.14383,1.14391,1.14377,1.14382,98400000.0
2006-04-11 17:08:00,1.14377,1.14387,1.14377,1.14379,145800003.0
2006-04-11 17:09:00,1.14402,1.14431,1.14402,1.14419,54100000.0
2006-04-11 17:10:00,1.14419,1.14445,1.14419,1.14445,84400000.0
2006-04-11 17:11:00,1.14426,1.14428,1.14418,1.14418,92800001.0
2006-04-11 17:12:00,1.14425,1.14455,1.14425,1.14455,49600001.0
2006-04-11 17:13:00,1.14437,1.14438,1.14437,1.14438,4000000.0
2006-04-11 17:14:00,1.14429,1.1444,1.14427,1.14428,137900003.0
2006-04-11 17:15:00,1.1444,1.14447,1.14435,1.14435,80199999.0
2006-04-11 17:16:00,1.14435,1.14441,1.14428,1.14437,57399999.0
2006-04-11 17:17:00,1.1444,1.1446,1.1444,1.14446,94699998.0
2006-04-11 17:18:00,1.14454,1.14454,1.14451,1.14451,73800004.0
2006-04-11 17:19:00,1.14468,1.14468,1.14465,1.14465,45899998.0
2006-04-11 17:20:00,1.14467,1.14472,1.14463,1.14472,139000000.0
2006-04-11 17:21:00,1.14477,1.14483,1.14477,1.14483,7200000.0
2006-04-11 17:22:00,1.14487,1.1452,1.14487,1.14505,181799996.0
2006-04-11 17:23:00,1.14515,1.14515,1.14502,1.14505,53700000.0
2006-04-11 17:24:00,1.14508,1.14508,1.14508,1.14508,4000000.0
2006-04-11 17:25:00,1.14506,1.14506,1.14504,1.14504,28600000.0
2006-04-11 17:26:00,1.14502,1.14505,1.14497,1.14497,89199999.0
2006-04-11 17:27:00,1.14502,1.14505,1.14502,1.14505,35300000.0
2006-04-11 17:28:00,1.145,1.145,1.145,1.145,12800000.0
2006-04-11 17:29:00,1.14507,1.1451,1.14502,1.14502,99800001.0
2006-04-11 17:30:00,1.145,1.14508,1.14498,1.145,130900000.0
2006-04-11 17:31:00,1.145,1.14505,1.145,1.145,40600001.0
2006-04-11 17:32:00,1.14498,1.14508,1.14497,1.14508,69300000.0
2006-04-11 17:33:00,1.1451,1.1451,1.14505,1.14505,36400001.0
2006-04-11 17:34:00,1.14509,1.14509,1.14493,1.14493,59900000.0
2006-04-11 17:35:00,1.14496,1.1451,1.14496,1.14503,182700004.0
2006-04-11 17:36:00,1.14515,1.14515,1.14505,1.14505,28700000.0
2006-04-11 17:37:00,1.1452,1.14544,1.1452,1.14538,80400000.0
2006-04-11 17:38:00,1.14552,1.14598,1.14552,1.14598,60800002.0
2006-04-11 17:39:00,1.14606,1.1462,1.14599,1.14612,174200001.0
2006-04-11 17:40:00,1.14625,1.14625,1.14618,1.14625,9400000.0
2006-04-11 17:41:00,1.14618,1.14618,1.14612,1.14612,78100000.0
2006-04-11 17:42:00,1.14608,1.14614,1.14608,1.14608,57200000.0
2006-04-11 17:43:00,1.14603,1.14603,1.14586,1.14592,91500001.0
2006-04-11 17:44:00,1.14589,1.14599,1.14589,1.14598,65300000.0
2006-04-11 17:45:00,1.14594,1.14597,1.14582,1.14582,153399998.0
2006-04-11 17:46:00,1.14582,1.14582,1.1458,1.1458,27300000.0
2006-04-11 17:47:00,1.14581,1.14582,1.14574,1.14575,69700000.0
2006-04-11 17:48:00,1.14557,1.14559,1.14553,1.14553,33100001.0
2006-04-11 17:49:00,1.14562,1.14562,1.14548,1.14557,166700003.0
2006-04-11 17:50:00,1.14561,1.14562,1.14551,1.14555,32200000.0
2006-04-11 17:51:00,1.14552,1.14552,1.14548,1.14548,42600002.0
2006-04-11 17:52:00,1.14569,1.14569,1.14566,1.14566,2400000.0
2006-04-11 17:53:00,1.14562,1.14569,1.14562,1.14564,74600001.0
2006-04-11 17:54:00,1.14572,1.14579,1.14568,1.14577,103599999.0
2006-04-11 17:55:00,1.14573,1.14579,1.14568,1.14579,132400000.0
2006-04-11 17:56:00,1.14579,1.14586,1.14579,1.14586,42700000.0
2006-04-11 17:57:00,1.14588,1.14597,1.14587,1.14597,88300002.0
2006-04-11 17:58:00,1.14595,1.14595,1.14573,1.14577,99099999.0
2006-04-11 17:59:00,1.14568,1.14571,1.14555,1.14555,90500000.0
2006-04-11 18:00:00,1.1455,1.14555,1.1455,1.14555,16200000.0
2006-04-11 18:01:00,1.14549,1.14553,1.14531,1.14531,613900002.0
2006-04-11 18:02:00,1.14527,1.14543,1.14513,1.14513,620600002.0
2006-04-11 18:03:00,1.14507,1.1452,1.14506,1.14519,665100003.0
2006-04-11 18:04:00,1.14522,1.1454,1.14519,1.14531,792599999.0
2006-04-11 18:05:00,1.1454,1.14545,1.14532,1.14542,1137500002.0
2006-04-11 18:06:00,1.1454,1.14542,1.1453,1.1454,739700004.0
2006-04-11 18:07:00,1.1454,1.14547,1.14535,1.1454,993399998.0
2006-04-11 18:08:00,1.14542,1.1456,1.14541,1.14548,1197700009.0
2006-04-11 18:09:00,1.14542,1.14546,1.14532,1.14532,388300003.0
2006-04-11 18:10:00,1.14543,1.14556,1.14538,1.14545,853600001.0
2006-04-11 18:11:00,1.14553,1.14553,1.14535,1.14547,830800005.0
2006-04-11 18:12:00,1.14545,1.14545,1.14537,1.14537,76899998.0
2006-04-11 18:13:00,1.1454,1.14545,1.14535,1.14545,283800004.0
2006-04-11 18:14:00,1.14545,1.14545,1.14532,1.1454,390800002.0
2006-04-11 18:15:00,1.14532,1.14538,1.14522,1.14522,699099996.0
2006-04-11 18:16:00,1.14527,1.1454,1.14525,1.14537,451899998.0
2006-04-11 18:17:00,1.14542,1.14547,1.14528,1.14533,1048900002.0
2006-04-11 18:18:00,1.14532,1.14544,1.14531,1.14538,579799999.0
2006-04-11 18:19:00,1.14542,1.14542,1.14532,1.14532,179099998.0
2006-04-11 18:20:00,1.14537,1.14545,1.1453,1.14535,849700002.0
2006-04-11 18:21:00,1.14537,1.14537,1.14524,1.14526,169899999.0
2006-04-11 18:22:00,1.1453,1.14538,1.1453,1.14535,295699999.0
2006-04-11 18:23:00,1.14538,1.14538,1.14528,1.1453,514100003.0
2006-04-11 18:24:00,1.14532,1.14547,1.14528,1.14536,638899999.0
2006-04-11 18:25:00,1.14534,1.14538,1.14522,1.14538,450800003.0
2006-04-11 18:26:00,1.14542,1.14553,1.14538,1.14544,753600001.0
2006-04-11 18:27:00,1.14545,1.14545,1.14529,1.1453,608000003.0
2006-04-11 18:28:00,1.14527,1.14538,1.14526,1.14537,457500006.0
2006-04-11 18:29:00,1.1454,1.1454,1.14535,1.1454,286500000.0
2006-04-11 18:30:00,1.1454,1.14545,1.14532,1.1454,782500003.0
2006-04-11 18:31:00,1.1454,1.14545,1.14533,1.14538,551600000.0
2006-04-11 18:32:00,1.14538,1.14547,1.1453,1.1454,294000001.0
2006-04-11 18:33:00,1.14542,1.14548,1.14535,1.14545,445600002.0
2006-04-11 18:34:00,1.14541,1.14541,1.14514,1.14525,322200000.0
2006-04-11 18:35:00,1.14527,1.14531,1.14521,1.1453,309900000.0
2006-04-11 18:36:00,1.1453,1.14533,1.14522,1.14522,342399998.0
2006-04-11 18:37:00,1.1452,1.1452,1.14508,1.14511,80499999.0
2006-04-11 18:38:00,1.14516,1.14527,1.14512,1.14527,254400002.0
2006-04-11 18:39:00,1.14533,1.14548,1.14533,1.1454,216400002.0
2006-04-11 18:40:00,1.14539,1.14543,1.14528,1.14531,691399998.0
2006-04-11 18:41:00,1.1453,1.14538,1.14525,1.14525,266690003.0
2006-04-11 18:42:00,1.14525,1.14535,1.14522,1.14535,539900001.0
2006-04-11 18:43:00,1.14535,1.14535,1.14525,1.14525,576899996.0
2006-04-11 18:44:00,1.14524,1.14524,1.14498,1.1451,318599996.0
2006-04-11 18:45:00,1.14512,1.14512,1.14491,1.14498,343799997.0
2006-04-11 18:46:00,1.14498,1.14499,1.14488,1.14499,257899998.0
2006-04-11 18:47:00,1.145,1.145,1.145,1.145,4100000.0
2006-04-11 18:48:00,1.145,1.14505,1.145,1.14505,110499999.0
2006-04-11 18:49:00,1.145,1.145,1.14477,1.14478,63500001.0
2006-04-11 18:50:00,1.14466,1.14466,1.14428,1.14429,199000003.0
2006-04-11 18:51:00,1.14425,1.1446,1.14425,1.14452,123400001.0
2006-04-11 18:52:00,1.14454,1.14464,1.14454,1.1446,147700000.0
2006-04-11 18:53:00,1.14462,1.14476,1.1446,1.14465,601600001.0
2006-04-11 18:54:00,1.14463,1.14463,1.14455,1.14457,183800000.0
2006-04-11 18:55:00,1.14455,1.14468,1.14455,1.14458,478300007.0
2006-04-11 18:56:00,1.14462,1.14466,1.14459,1.14459,275200002.0
2006-04-11 18:57:00,1.1446,1.14465,1.1446,1.14463,271399998.0
2006-04-11 18:58:00,1.1447,1.14473,1.14467,1.14468,130100001.0
2006-04-11 18:59:00,1.14463,1.14472,1.14454,1.14454,632899999.0
2006-04-11 19:00:00,1.14454,1.14466,1.14454,1.14458,318300000.0
2006-04-11 19:01:00,1.1446,1.1446,1.14455,1.1446,99100001.0
2006-04-11 19:02:00,1.1446,1.1446,1.14455,1.1446,158900001.0
2006-04-11 19:03:00,1.1446,1.14465,1.14455,1.14455,448599997.0
2006-04-11 19:04:00,1.14461,1.14474,1.14455,1.14465,235000003.0
2006-04-11 19:05:00,1.14472,1.1448,1.14462,1.14462,361499999.0
2006-04-11 19:06:00,1.1446,1.14465,1.14453,1.14457,404300000.0
2006-04-11 19:07:00,1.1446,1.14465,1.1446,1.14465,118399998.0
2006-04-11 19:08:00,1.14463,1.14465,1.14455,1.14463,523999995.0
2006-04-11 19:09:00,1.14465,1.14465,1.14453,1.14463,595999995.0
2006-04-11 19:10:00,1.1446,1.1446,1.14455,1.14455,64899998.0
2006-04-11 19:11:00,1.14455,1.1446,1.1445,1.14457,420599997.0
2006-04-11 19:12:00,1.14457,1.14463,1.14453,1.14455,231800001.0
2006-04-11 19:13:00,1.14455,1.1446,1.14453,1.14455,102400001.0
2006-04-11 19:14:00,1.14453,1.1448,1.14453,1.1448,372700004.0
2006-04-11 19:15:00,1.1448,1.1448,1.14475,1.1448,532400002.0
2006-04-11 19:16:00,1.1448,1.14482,1.14478,1.1448,271899995.0
2006-04-11 19:17:00,1.14482,1.14485,1.14475,1.14482,218599997.0
2006-04-11 19:18:00,1.14482,1.14485,1.14472,1.14478,558089998.0
2006-04-11 19:19:00,1.14472,1.14482,1.14472,1.1448,194900000.0
2006-04-11 19:20:00,1.1448,1.1448,1.14475,1.14475,212500002.0
2006-04-11 19:21:00,1.1448,1.1448,1.14478,1.14478,166800001.0
2006-04-11 19:22:00,1.1448,1.1448,1.14475,1.1448,183600001.0
2006-04-11 19:23:00,1.14477,1.1448,1.14477,1.1448,60500000.0
2006-04-11 19:24:00,1.1448,1.1448,1.14475,1.1448,98400001.0
2006-04-11 19:25:00,1.1448,1.1448,1.1448,1.1448,106700003.0
2006-04-11 19:26:00,1.1448,1.1448,1.14475,1.14475,40700002.0
2006-04-11 19:27:00,1.1448,1.14482,1.14472,1.14475,300400001.0
2006-04-11 19:28:00,1.1448,1.14485,1.1448,1.1448,165400005.0
2006-04-11 19:29:00,1.1448,1.1448,1.14475,1.1448,40100000.0
2006-04-11 19:30:00,1.14485,1.14485,1.14475,1.1448,138400003.0
2006-04-11 19:31:00,1.1448,1.1448,1.1448,1.1448,92300000.0
2006-04-11 19:32:00,1.14485,1.14485,1.14485,1.14485,5700000.0
2006-04-11 19:33:00,1.14475,1.1448,1.14475,1.14475,284600000.0
2006-04-11 19:34:00,1.14465,1.14465,1.14408,1.14408,78000002.0
2006-04-11 19:35:00,1.14396,1.14396,1.14394,1.14394,27100000.0
2006-04-11 19:36:00,1.14393,1.14407,1.1439,1.14391,144399999.0
2006-04-11 19:37:00,1.144,1.144,1.14379,1.14389,709699997.0
2006-04-11 19:38:00,1.14389,1.144,1.14389,1.14395,246400002.0
2006-04-11 19:39:00,1.14395,1.14405,1.14392,1.144,335399998.0
2006-04-11 19:40:00,1.14405,1.14405,1.144,1.14405,218700000.0
2006-04-11 19:41:00,1.14402,1.14408,1.14402,1.14408,249200007.0
2006-04-11 19:42:00,1.1441,1.14422,1.1441,1.14414,161900002.0
2006-04-11 19:43:00,1.14421,1.14429,1.14419,1.14429,131099997.0
2006-04-11 19:44:00,1.14428,1.14438,1.14422,1.1443,192700004.0
2006-04-11 19:45:00,1.1443,1.1443,1.14425,1.14425,63100000.0
2006-04-11 19:46:00,1.14423,1.14423,1.14408,1.14418,79700001.0
2006-04-11 19:47:00,1.1442,1.1442,1.1442,1.1442,36100000.0
2006-04-11 19:48:00,1.14423,1.14427,1.14423,1.14427,26300000.0
2006-04-11 19:49:00,1.14428,1.1443,1.14413,1.14413,221699999.0
2006-04-11 19:50:00,1.14407,1.14407,1.14393,1.14393,79399999.0
2006-04-11 19:51:00,1.1439,1.14401,1.1439,1.14393,111699998.0
2006-04-11 19:52:00,1.14392,1.14396,1.14387,1.14389,99100000.0
2006-04-11 19:53:00,1.14388,1.14402,1.14384,1.14388,174700004.0
2006-04-11 19:54:00,1.14387,1.14394,1.14383,1.14394,60400000.0
2006-04-11 19:55:00,1.14397,1.14398,1.1438,1.1438,45700000.0
2006-04-11 19:56:00,1.14399,1.14405,1.14395,1.14395,153300001.0
2006-04-11 19:57:00,1.14394,1.14398,1.14392,1.14393,197000004.0
2006-04-11 19:58:00,1.1439,1.14392,1.14385,1.1439,121800001.0
2006-04-11 19:59:00,1.14392,1.14398,1.14391,1.14393,88600000.0
2006-04-11 20:00:00,1.14401,1.14417,1.14401,1.14417,48399999.0
2006-04-11 20:01:00,1.14415,1.14423,1.14415,1.14421,65500000.0
2006-04-11 20:02:00,1.14423,1.14428,1.14417,1.14423,108800000.0
2006-04-11 20:03:00,1.14419,1.14421,1.14404,1.14408,501900004.0
2006-04-11 20:04:00,1.14415,1.14415,1.14408,1.14408,164799999.0
2006-04-11 20:05:00,1.14408,1.14418,1.14403,1.14405,128399999.0
2006-04-11 20:06:00,1.1441,1.14413,1.1441,1.1441,99500000.0
2006-04-11 20:07:00,1.1441,1.14415,1.14405,1.1441,215900003.0
2006-04-11 20:08:00,1.1441,1.14415,1.1441,1.14415,417599999.0
2006-04-11 20:09:00,1.14408,1.14415,1.14395,1.14396,295000002.0
2006-04-11 20:10:00,1.14392,1.14399,1.14388,1.14391,63899999.0
2006-04-11 20:11:00,1.14391,1.14398,1.14391,1.14391,189100002.0
2006-04-11 20:12:00,1.14391,1.144,1.14382,1.14391,571499994.0
2006-04-11 20:13:00,1.1439,1.1439,1.14381,1.14381,139100002.0
2006-04-11 20:14:00,1.14369,1.14369,1.1436,1.14368,63000000.0
2006-04-11 20:15:00,1.1437,1.1437,1.14351,1.14352,488000002.0
2006-04-11 20:16:00,1.1435,1.14355,1.14345,1.14348,675400007.0
2006-04-11 20:17:00,1.14348,1.14362,1.14344,1.14362,317800004.0
2006-04-11 20:18:00,1.14369,1.14375,1.14365,1.14365,143800004.0
2006-04-11 20:19:00,1.14358,1.14371,1.14358,1.14371,171000000.0
2006-04-11 20:20:00,1.1437,1.14374,1.14363,1.14368,476499999.0
2006-04-11 20:21:00,1.1436,1.1437,1.14355,1.14365,293900004.0
2006-04-11 20:22:00,1.14376,1.14379,1.14362,1.14377,380900004.0
2006-04-11 20:23:00,1.14376,1.14395,1.14374,1.14388,554200002.0
2006-04-11 20:24:00,1.14381,1.14397,1.14381,1.14385,392200004.0
2006-04-11 20:25:00,1.14393,1.14399,1.14392,1.14394,136000001.0
2006-04-11 20:26:00,1.14396,1.144,1.14378,1.14392,249400001.0
2006-04-11 20:27:00,1.14393,1.14402,1.14385,1.14385,280700004.0
2006-04-11 20:28:00,1.1439,1.14413,1.14388,1.14407,818300012.0
2006-04-11 20:29:00,1.14407,1.14425,1.14407,1.14414,503600002.0
2006-04-11 20:30:00,1.14413,1.1442,1.14413,1.1442,222899999.0
2006-04-11 20:31:00,1.14419,1.14419,1.14396,1.14403,496199998.0
2006-04-11 20:32:00,1.14406,1.14418,1.14404,1.14418,328000003.0
2006-04-11 20:33:00,1.14414,1.1443,1.14408,1.14408,278000001.0
2006-04-11 20:34:00,1.14403,1.14404,1.14397,1.14397,110900003.0
2006-04-11 20:35:00,1.14399,1.14405,1.14396,1.144,217200002.0
2006-04-11 20:36:00,1.144,1.14407,1.14391,1.14395,324500002.0
2006-04-11 20:37:00,1.14392,1.14397,1.14389,1.14394,223999996.0
2006-04-11 20:38:00,1.14396,1.14401,1.14389,1.144,216400003.0
2006-04-11 20:39:00,1.144,1.14403,1.14393,1.14398,547399995.0
2006-04-11 20:40:00,1.144,1.14406,1.14389,1.14389,234000001.0
2006-04-11 20:41:00,1.14392,1.1441,1.14387,1.1441,439100002.0
2006-04-11 20:42:00,1.14412,1.14417,1.14408,1.14409,386600000.0
2006-04-11 20:43:00,1.1441,1.14417,1.14406,1.14415,243500000.0
2006-04-11 20:44:00,1.14421,1.1443,1.1441,1.14423,120800001.0
2006-04-11 20:45:00,1.14429,1.14438,1.14429,1.14431,183700002.0
2006-04-11 20:46:00,1.14436,1.14459,1.14429,1.14459,188100000.0
2006-04-11 20:47:00,1.1446,1.1446,1.14436,1.14436,173500000.0
2006-04-11 20:48:00,1.14437,1.14441,1.14434,1.14437,75300001.0
2006-04-11 20:49:00,1.14435,1.14438,1.14425,1.14435,285500000.0
2006-04-11 20:50:00,1.1443,1.1443,1.1443,1.1443,133200000.0
2006-04-11 20:51:00,1.1443,1.1443,1.14416,1.14416,138700001.0
2006-04-11 20:52:00,1.14417,1.14423,1.14417,1.14417,32700000.0
2006-04-11 20:53:00,1.14411,1.14424,1.14411,1.14415,313499999.0
2006-04-11 20:54:00,1.14421,1.1444,1.14415,1.1444,367100003.0
2006-04-11 20:55:00,1.14456,1.14458,1.14452,1.14452,117799999.0
2006-04-11 20:56:00,1.14447,1.14447,1.14434,1.14443,475700005.0
2006-04-11 20:57:00,1.14438,1.14443,1.14432,1.14435,282300003.0
2006-04-11 20:58:00,1.14431,1.14434,1.14425,1.14425,231400001.0
2006-04-11 20:59:00,1.14422,1.14463,1.14422,1.14463,338600001.0
2006-04-11 21:00:00,1.14454,1.14466,1.14435,1.14435,871000014.0
2006-04-11 21:01:00,1.14433,1.14449,1.14431,1.14431,614400002.0
2006-04-11 21:02:00,1.14426,1.14431,1.14422,1.14425,86400001.0
2006-04-11 21:03:00,1.14433,1.14433,1.14411,1.14422,635199993.0
2006-04-11 21:04:00,1.14428,1.14435,1.1442,1.14434,696400002.0
2006-04-11 21:05:00,1.14433,1.14436,1.14415,1.14429,781300000.0
2006-04-11 21:06:00,1.14437,1.14437,1.14427,1.14428,110800000.0
2006-04-11 21:07:00,1.1443,1.14435,1.1442,1.14423,490500001.0
2006-04-11 21:08:00,1.14421,1.14433,1.14421,1.14428,89099999.0
2006-04-11 21:09:00,1.14418,1.14427,1.14417,1.14425,81500001.0
2006-04-11 21:10:00,1.14425,1.14425,1.14415,1.1442,374099998.0
2006-04-11 21:11:00,1.1442,1.14423,1.14415,1.14415,319899995.0
2006-04-11 21:12:00,1.14423,1.14429,1.14421,1.14426,490899998.0
2006-04-11 21:13:00,1.14428,1.1443,1.14422,1.14422,475200004.0
2006-04-11 21:14:00,1.1443,1.1443,1.14423,1.14427,216800001.0
2006-04-11 21:15:00,1.14425,1.1443,1.14425,1.14427,141199997.0
2006-04-11 21:16:00,1.14422,1.14427,1.1442,1.1442,133800003.0
2006-04-11 21:17:00,1.1443,1.14458,1.1443,1.14458,80199998.0
2006-04-11 21:18:00,1.14472,1.14478,1.14464,1.14464,95699999.0
2006-04-11 21:19:00,1.14455,1.14463,1.14455,1.14463,158100001.0
2006-04-11 21:20:00,1.14463,1.14464,1.14459,1.14463,68600000.0
2006-04-11 21:21:00,1.14468,1.14473,1.1446,1.14473,98200001.0
2006-04-11 21:22:00,1.14465,1.14465,1.14465,1.14465,96000000.0
2006-04-11 21:23:00,1.14468,1.14475,1.14461,1.14475,95600000.0
2006-04-11 21:24:00,1.1446,1.1446,1.14446,1.14459,54400000.0
2006-04-11 21:25:00,1.1446,1.14463,1.1446,1.1446,52800000.0
2006-04-11 21:26:00,1.14457,1.14457,1.14446,1.1445,90800002.0
2006-04-11 21:27:00,1.1445,1.1445,1.14447,1.1445,286200003.0
2006-04-11 21:28:00,1.1445,1.14458,1.14445,1.1445,379300003.0
2006-04-11 21:29:00,1.1445,1.1445,1.14445,1.14445,115700002.0
2006-04-11 21:30:00,1.1445,1.1445,1.14445,1.1445,58499998.0
2006-04-11 21:31:00,1.1445,1.1445,1.1445,1.1445,32700000.0
2006-04-11 21:32:00,1.14448,1.14448,1.14436,1.14442,175299999.0
2006-04-11 21:33:00,1.14445,1.14445,1.14435,1.1444,145800001.0
2006-04-11 21:34:00,1.14439,1.14439,1.14432,1.14432,93400000.0
2006-04-11 21:35:00,1.14428,1.14428,1.14415,1.14415,87400000.0
2006-04-11 21:36:00,1.14408,1.14408,1.14398,1.144,152400000.0
2006-04-11 21:37:00,1.14415,1.14423,1.14407,1.14423,141300004.0
2006-04-11 21:38:00,1.14434,1.1445,1.14434,1.1444,145500001.0
2006-04-11 21:39:00,1.14447,1.14447,1.14433,1.14442,420000001.0
2006-04-11 21:40:00,1.1444,1.1444,1.14433,1.14435,254100000.0
2006-04-11 21:41:00,1.14443,1.14443,1.14438,1.1444,31100000.0
2006-04-11 21:42:00,1.14439,1.14447,1.14439,1.14447,28900000.0
2006-04-11 21:43:00,1.14447,1.14447,1.14437,1.14439,115899999.0
2006-04-11 21:44:00,1.14445,1.14448,1.14439,1.14448,69899999.0
2006-04-11 21:45:00,1.14448,1.14448,1.14443,1.14443,154000004.0
2006-04-11 21:46:00,1.1444,1.14445,1.14435,1.14437,181200000.0
2006-04-11 21:47:00,1.14436,1.14455,1.14436,1.14455,202899999.0
2006-04-11 21:48:00,1.1446,1.1446,1.14455,1.14458,118500000.0
2006-04-11 21:49:00,1.14456,1.14474,1.14456,1.14468,44700000.0
2006-04-11 21:50:00,1.14462,1.14463,1.14453,1.14453,92300000.0
2006-04-11 21:51:00,1.14449,1.14449,1.14436,1.14441,173390002.0
2006-04-11 21:52:00,1.14442,1.14446,1.1444,1.14442,96399999.0
2006-04-11 21:53:00,1.14442,1.14448,1.14441,1.14441,195099999.0
2006-04-11 21:54:00,1.1444,1.14451,1.14436,1.14436,185500000.0
2006-04-11 21:55:00,1.14438,1.14438,1.14432,1.14432,110899997.0
2006-04-11 21:56:00,1.14433,1.14435,1.14418,1.14421,52799999.0
2006-04-11 21:57:00,1.14414,1.14421,1.14411,1.14421,70800000.0
2006-04-11 21:58:00,1.144,1.1441,1.144,1.14409,43400001.0
2006-04-11 21:59:00,1.144,1.14419,1.14394,1.14395,106300000.0
2006-04-11 22:00:00,1.14393,1.14402,1.14387,1.1439,213900000.0
2006-04-11 22:01:00,1.14397,1.14405,1.14397,1.14398,117700001.0
2006-04-11 22:02:00,1.14395,1.14405,1.14395,1.14395,459300002.0
2006-04-11 22:03:00,1.14396,1.14407,1.14396,1.144,183800001.0
2006-04-11 22:04:00,1.14407,1.1441,1.14402,1.1441,94000001.0
2006-04-11 22:05:00,1.14407,1.14407,1.14387,1.14387,177300001.0
2006-04-11 22:06:00,1.14389,1.14408,1.14389,1.144,211800000.0
2006-04-11 22:07:00,1.14403,1.14406,1.1439,1.14406,83600000.0
2006-04-11 22:08:00,1.14403,1.14405,1.144,1.144,55000000.0
2006-04-11 22:09:00,1.14395,1.1441,1.14395,1.14402,115599998.0
2006-04-11 22:10:00,1.14403,1.14403,1.14384,1.14384,35800000.0
2006-04-11 22:11:00,1.14383,1.14386,1.14382,1.14382,30900001.0
2006-04-11 22:12:00,1.14387,1.14411,1.14387,1.144,78500000.0
2006-04-11 22:13:00,1.14395,1.14409,1.14395,1.144,148200004.0
2006-04-11 22:14:00,1.14406,1.14413,1.14402,1.14411,119799998.0
2006-04-11 22:15:00,1.14416,1.14416,1.14402,1.14405,149600003.0
2006-04-11 22:16:00,1.14405,1.14407,1.144,1.14407,100799996.0
2006-04-11 22:17:00,1.14399,1.14399,1.14389,1.14397,76100000.0
2006-04-11 22:18:00,1.14395,1.14395,1.1439,1.1439,155400003.0
2006-04-11 22:19:00,1.14381,1.14381,1.14376,1.14378,58999999.0
2006-04-11 22:20:00,1.14378,1.14381,1.14369,1.14369,76399999.0
2006-04-11 22:21:00,1.14365,1.14365,1.14355,1.14355,218800000.0
2006-04-11 22:22:00,1.14354,1.14354,1.14345,1.14345,106800001.0
2006-04-11 22:23:00,1.14348,1.14348,1.14342,1.14342,202299995.0
2006-04-11 22:24:00,1.14341,1.14353,1.14341,1.14347,170899998.0
2006-04-11 22:25:00,1.14345,1.14345,1.14335,1.14335,68800001.0
2006-04-11 22:26:00,1.14338,1.14342,1.14333,1.14335,64900000.0
2006-04-11 22:27:00,1.14345,1.14373,1.14345,1.1436,361600003.0
2006-04-11 22:28:00,1.14346,1.14354,1.14346,1.14354,24600000.0
2006-04-11 22:29:00,1.14358,1.14358,1.14345,1.14345,299400000.0
2006-04-11 22:30:00,1.14348,1.14386,1.14348,1.14386,89100001.0
2006-04-11 22:31:00,1.14396,1.14396,1.14389,1.14389,79100003.0
2006-04-11 22:32:00,1.14383,1.14401,1.14377,1.14392,78900000.0
2006-04-11 22:33:00,1.14392,1.14392,1.14382,1.14389,115399998.0
2006-04-11 22:34:00,1.14383,1.14395,1.14376,1.1439,329099997.0
2006-04-11 22:35:00,1.14396,1.14403,1.14392,1.14392,128800001.0
2006-04-11 22:36:00,1.1439,1.1439,1.14385,1.14385,57500000.0
2006-04-11 22:37:00,1.14383,1.14405,1.14381,1.14385,111300002.0
2006-04-11 22:38:00,1.14388,1.14403,1.14388,1.14399,129700001.0
2006-04-11 22:39:00,1.14404,1.14404,1.14391,1.14392,125999997.0
2006-04-11 22:40:00,1.14395,1.14395,1.14369,1.14378,110200000.0
2006-04-11 22:41:00,1.14368,1.14368,1.14336,1.14336,62899997.0
2006-04-11 22:42:00,1.14343,1.14362,1.14343,1.14348,68100000.0
2006-04-11 22:43:00,1.1434,1.14347,1.14324,1.1434,425600004.0
2006-04-11 22:44:00,1.14337,1.1434,1.14318,1.14318,146000000.0
2006-04-11 22:45:00,1.14319,1.14326,1.14319,1.14326,8500000.0
2006-04-11 22:46:00,1.14332,1.14332,1.1432,1.1433,48600000.0
2006-04-11 22:47:00,1.14331,1.14344,1.14324,1.14341,117000001.0
2006-04-11 22:48:00,1.1434,1.1434,1.14335,1.14335,156599996.0
2006-04-11 22:49:00,1.1434,1.1434,1.14335,1.14335,108300001.0
2006-04-11 22:50:00,1.14335,1.14335,1.14316,1.14316,55700002.0
2006-04-11 22:51:00,1.14327,1.1433,1.1432,1.1433,83800000.0
2006-04-11 22:52:00,1.14325,1.1433,1.1432,1.1432,152199999.0
2006-04-11 22:53:00,1.14325,1.14335,1.1432,1.14325,102999998.0
2006-04-11 22:54:00,1.14325,1.1433,1.14325,1.14325,133900000.0
2006-04-11 22:55:00,1.14329,1.14336,1.14312,1.14317,269099999.0
2006-04-11 22:56:00,1.14309,1.14309,1.14292,1.14292,18600000.0
2006-04-11 22:57:00,1.14286,1.14286,1.14255,1.14255,191500005.0
2006-04-11 22:58:00,1.14264,1.14272,1.14259,1.14271,108799998.0
2006-04-11 22:59:00,1.1426,1.1426,1.1422,1.14233,79500000.0
2006-04-11 23:00:00,1.1423,1.14235,1.1423,1.14235,41300001.0
2006-04-11 23:01:00,1.14265,1.14303,1.14265,1.14294,115200000.0
2006-04-11 23:02:00,1.1428,1.14287,1.1427,1.14273,149400001.0
2006-04-11 23:03:00,1.1425,1.14289,1.14245,1.1427,130799998.0
2006-04-11 23:04:00,1.14263,1.14293,1.14253,1.14276,186900003.0
2006-04-11 23:05:00,1.14268,1.14317,1.14262,1.14313,145000003.0
2006-04-11 23:06:00,1.1432,1.14331,1.14279,1.1429,234000003.0
2006-04-11 23:07:00,1.1429,1.14328,1.14273,1.14328,167799998.0
2006-04-11 23:08:00,1.14325,1.14325,1.143,1.14305,138800000.0
2006-04-11 23:09:00,1.14278,1.14292,1.14264,1.14271,140100000.0
2006-04-11 23:10:00,1.1426,1.14302,1.1426,1.14296,37799999.0
2006-04-11 23:11:00,1.14297,1.14313,1.14269,1.14307,177700003.0
2006-04-11 23:12:00,1.14307,1.14318,1.14287,1.14302,225599998.0
2006-04-11 23:13:00,1.14282,1.14301,1.14257,1.14301,79100000.0
2006-04-11 23:14:00,1.14301,1.14301,1.14274,1.14291,103900000.0
2006-04-11 23:15:00,1.14276,1.14289,1.14257,1.14283,78899999.0
2006-04-11 23:16:00,1.14277,1.14286,1.1426,1.14268,72600001.0
2006-04-11 23:17:00,1.14293,1.143,1.14281,1.14282,93200000.0
2006-04-11 23:18:00,1.14315,1.14349,1.14315,1.14349,74800001.0
2006-04-11 23:19:00,1.14385,1.14385,1.14339,1.14365,133799999.0
2006-04-11 23:20:00,1.14364,1.14364,1.14321,1.14325,125400004.0
2006-04-11 23:21:00,1.14335,1.14344,1.14302,1.14326,170700000.0
2006-04-11 23:22:00,1.14327,1.14358,1.14327,1.1435,96100001.0
2006-04-11 23:23:00,1.14325,1.14347,1.14308,1.14347,51600000.0
2006-04-11 23:24:00,1.14355,1.14355,1.14324,1.14342,91400000.0
2006-04-11 23:25:00,1.14343,1.14345,1.14311,1.14335,88800000.0
2006-04-11 23:26:00,1.14335,1.14355,1.14329,1.14355,174499998.0
2006-04-11 23:27:00,1.14312,1.14329,1.1431,1.14325,109300001.0
2006-04-11 23:28:00,1.14313,1.14334,1.14302,1.14328,166600001.0
2006-04-11 23:29:00,1.1432,1.14346,1.14315,1.14346,95599999.0
2006-04-11 23:30:00,1.14267,1.14283,1.14267,1.14283,70300002.0
2006-04-11 23:31:00,1.1429,1.1429,1.1429,1.1429,17900000.0
2006-04-11 23:32:00,1.14293,1.14293,1.14285,1.1429,95800001.0
2006-04-11 23:33:00,1.14287,1.14295,1.14287,1.14295,102100001.0
2006-04-11 23:34:00,1.1429,1.14295,1.14285,1.14295,70000000.0
2006-04-11 23:35:00,1.1428,1.14292,1.1428,1.1429,108600001.0
2006-04-11 23:36:00,1.14285,1.1429,1.14285,1.1429,22400000.0
2006-04-11 23:37:00,1.14289,1.14296,1.14289,1.14296,7400000.0
2006-04-11 23:38:00,1.14292,1.14305,1.14292,1.143,118100002.0
2006-04-11 23:39:00,1.14304,1.14323,1.14304,1.14323,39399999.0
2006-04-11 23:40:00,1.14328,1.14328,1.14325,1.14325,35899998.0
2006-04-11 23:41:00,1.1433,1.14335,1.14325,1.14325,102900000.0
2006-04-11 23:42:00,1.1433,1.14335,1.14322,1.1433,85299999.0
2006-04-11 23:43:00,1.1433,1.14335,1.1433,1.1433,80700000.0
2006-04-11 23:44:00,1.14333,1.14346,1.14332,1.14338,62600000.0
2006-04-11 23:45:00,1.14348,1.14348,1.14335,1.1434,70499999.0
2006-04-11 23:46:00,1.14335,1.14335,1.14335,1.14335,29799999.0
2006-04-11 23:47:00,1.1434,1.1434,1.1434,1.1434,5600000.0
2006-04-11 23:48:00,1.1434,1.1434,1.14335,1.14335,100800003.0
2006-04-11 23:49:00,1.14335,1.1434,1.14332,1.14335,122200001.0
2006-04-11 23:50:00,1.14345,1.14345,1.14345,1.14345,32400002.0
2006-04-11 23:51:00,1.14338,1.14338,1.14318,1.14318,87400001.0
2006-04-11 23:52:00,1.14312,1.1432,1.14312,1.14315,49100000.0
2006-04-11 23:53:00,1.14319,1.14337,1.14319,1.14337,128399999.0
2006-04-11 23:54:00,1.14335,1.14335,1.14324,1.14324,31700000.0
2006-04-11 23:55:00,1.1432,1.1434,1.1432,1.14333,81900000.0
2006-04-11 23:56:00,1.14315,1.14333,1.14315,1.14332,85799998.0
2006-04-11 23:57:00,1.14335,1.14335,1.14335,1.14335,2100000.0
2006-04-11 23:58:00,1.14335,1.14345,1.14332,1.14343,56799999.0
2006-04-11 23:59:00,1.14332,1.14332,1.14331,1.14331,16000000.0
2006-04-12 00:00:00,1.14335,1.14335,1.1433,1.1433,31100000.0
2006-04-12 00:01:00,1.14322,1.14322,1.14307,1.14307,30300000.0
2006-04-12 00:02:00,1.14302,1.14305,1.14295,1.14305,71100000.0
2006-04-12 00:03:00,1.14297,1.14305,1.14284,1.14284,42600001.0
2006-04-12 00:04:00,1.14291,1.14291,1.1427,1.14279,52700000.0
2006-04-12 00:05:00,1.14275,1.14292,1.14275,1.14292,42299999.0
2006-04-12 00:06:00,1.14287,1.14287,1.14283,1.14286,111699999.0
2006-04-12 00:07:00,1.14286,1.14286,1.14279,1.14279,57500000.0
2006-04-12 00:08:00,1.14284,1.14289,1.14281,1.14284,108299999.0
2006-04-12 00:09:00,1.14281,1.14293,1.14276,1.14293,127499999.0
2006-04-12 00:10:00,1.14288,1.14288,1.14274,1.14286,77100000.0
2006-04-12 00:11:00,1.14288,1.14288,1.1427,1.14272,43000000.0
2006-04-12 00:12:00,1.14278,1.14287,1.14273,1.14287,36000000.0
2006-04-12 00:13:00,1.14289,1.14289,1.14284,1.14288,73200001.0
2006-04-12 00:14:00,1.14278,1.14285,1.14275,1.1428,134399999.0
2006-04-12 00:15:00,1.1428,1.14288,1.14275,1.14278,77399998.0
2006-04-12 00:16:00,1.14277,1.14277,1.14272,1.14275,55399999.0
2006-04-12 00:17:00,1.14282,1.14282,1.14282,1.14282,42900002.0
2006-04-12 00:18:00,1.14285,1.14285,1.14277,1.1428,130300002.0
2006-04-12 00:19:00,1.14282,1.14293,1.1428,1.14293,58400000.0
2006-04-12 00:20:00,1.1429,1.14295,1.14282,1.1429,101000001.0
2006-04-12 00:21:00,1.1429,1.14295,1.14285,1.1429,119900000.0
2006-04-12 00:22:00,1.14295,1.14295,1.14282,1.14287,56200002.0
2006-04-12 00:23:00,1.1429,1.14301,1.14286,1.14301,129799998.0
2006-04-12 00:24:00,1.14305,1.14305,1.14295,1.143,130899997.0
2006-04-12 00:25:00,1.14297,1.14305,1.14293,1.143,24200000.0
2006-04-12 00:26:00,1.143,1.143,1.14295,1.14295,5900000.0
2006-04-12 00:27:00,1.143,1.143,1.14295,1.143,118100001.0
2006-04-12 00:28:00,1.143,1.143,1.14295,1.143,84800000.0
2006-04-12 00:29:00,1.14302,1.14318,1.14298,1.14298,84599999.0
2006-04-12 00:30:00,1.14299,1.14321,1.14299,1.14313,158099997.0
2006-04-12 00:31:00,1.14323,1.14335,1.14322,1.14325,28000000.0
2006-04-12 00:32:00,1.14334,1.14336,1.14334,1.14336,47900000.0
2006-04-12 00:33:00,1.14342,1.14346,1.14342,1.14346,7200000.0
2006-04-12 00:34:00,1.14357,1.14375,1.1435,1.14375,113000002.0
2006-04-12 00:35:00,1.14372,1.14372,1.1437,1.1437,27299999.0
2006-04-12 00:36:00,1.14363,1.14375,1.14362,1.14362,31000000.0
2006-04-12 00:37:00,1.14368,1.14375,1.14368,1.14375,5700000.0
2006-04-12 00:38:00,1.14365,1.1437,1.14362,1.14367,41000000.0
2006-04-12 00:39:00,1.14365,1.14365,1.14363,1.14363,14900000.0
2006-04-12 00:40:00,1.14367,1.14372,1.14367,1.1437,22800000.0
2006-04-12 00:41:00,1.14372,1.14379,1.14365,1.14366,64100000.0
2006-04-12 00:42:00,1.14379,1.14379,1.14376,1.14376,34800000.0
2006-04-12 00:43:00,1.1438,1.14393,1.14376,1.14393,149000003.0
2006-04-12 00:44:00,1.14385,1.14392,1.14385,1.1439,53199999.0
2006-04-12 00:45:00,1.14388,1.14398,1.14385,1.14398,102799999.0
2006-04-12 00:46:00,1.14405,1.14405,1.14405,1.14405,32700001.0
2006-04-12 00:47:00,1.14397,1.14397,1.14379,1.14381,151999999.0
2006-04-12 00:48:00,1.14382,1.14387,1.1438,1.14387,89300001.0
2006-04-12 00:49:00,1.14386,1.14391,1.14384,1.14384,52100001.0
2006-04-12 00:50:00,1.14395,1.14395,1.14387,1.1439,131899999.0
2006-04-12 00:51:00,1.1439,1.14395,1.14382,1.1439,58099999.0
2006-04-12 00:52:00,1.14392,1.14397,1.14387,1.14387,102999998.0
2006-04-12 00:53:00,1.14385,1.1439,1.14385,1.1439,47900000.0
2006-04-12 00:54:00,1.14395,1.14395,1.14385,1.14392,95299998.0
2006-04-12 00:55:00,1.1439,1.14395,1.14385,1.14385,92999999.0
2006-04-12 00:56:00,1.14387,1.1439,1.14382,1.14387,92700001.0
2006-04-12 00:57:00,1.1439,1.14395,1.14383,1.14392,72299998.0
2006-04-12 00:58:00,1.14385,1.1439,1.14385,1.1439,53199999.0
2006-04-12 00:59:00,1.1439,1.14395,1.1439,1.1439,122300001.0
2006-04-12 01:00:00,1.1439,1.14398,1.1439,1.14398,74600001.0
2006-04-12 01:01:00,1.14395,1.14395,1.14385,1.1439,41600001.0
2006-04-12 01:02:00,1.1439,1.14395,1.14385,1.1439,65200000.0
2006-04-12 01:03:00,1.14395,1.14395,1.14383,1.14395,30300000.0
2006-04-12 01:04:00,1.1439,1.14395,1.14385,1.1439,111600000.0
2006-04-12 01:05:00,1.14399,1.14402,1.14382,1.14395,111600001.0
2006-04-12 01:06:00,1.14389,1.14397,1.14389,1.14395,65099999.0
2006-04-12 01:07:00,1.14403,1.14407,1.14403,1.14407,22100001.0
2006-04-12 01:08:00,1.1441,1.14415,1.14405,1.14415,91400000.0
2006-04-12 01:09:00,1.14419,1.14419,1.14416,1.14416,15100000.0
2006-04-12 01:10:00,1.14422,1.14422,1.14422,1.14422,26299999.0
2006-04-12 01:11:00,1.1442,1.1442,1.1442,1.1442,8000000.0
2006-04-12 01:12:00,1.1442,1.1442,1.1442,1.1442,30000000.0
2006-04-12 01:13:00,1.1442,1.1442,1.1442,1.1442,20700001.0
2006-04-12 01:14:00,1.14415,1.14415,1.14415,1.14415,30100000.0
2006-04-12 01:15:00,1.1442,1.1442,1.14415,1.14415,69999998.0
2006-04-12 01:16:00,1.14418,1.1442,1.14412,1.14415,83900002.0
2006-04-12 01:17:00,1.1442,1.1442,1.14415,1.1442,129199997.0
2006-04-12 01:18:00,1.14414,1.14419,1.14414,1.14419,23100000.0
2006-04-12 01:19:00,1.14414,1.14416,1.14414,1.14416,27900000.0
2006-04-12 01:20:00,1.14412,1.1442,1.14412,1.1442,32100001.0
2006-04-12 01:21:00,1.14418,1.1442,1.14415,1.14415,61999999.0
2006-04-12 01:22:00,1.1442,1.1442,1.1442,1.1442,5600000.0
2006-04-12 01:23:00,1.1442,1.14422,1.1442,1.14422,28500000.0
2006-04-12 01:24:00,1.14424,1.14434,1.1442,1.14422,164899998.0
2006-04-12 01:25:00,1.1444,1.1444,1.14436,1.14437,31300000.0
2006-04-12 01:26:00,1.14433,1.14433,1.14427,1.14427,27699999.0
2006-04-12 01:27:00,1.14437,1.14437,1.14428,1.14432,50400000.0
2006-04-12 01:28:00,1.14445,1.14445,1.14438,1.14438,53600001.0
2006-04-12 01:29:00,1.14442,1.14442,1.14425,1.14432,127699999.0
2006-04-12 01:30:00,1.14426,1.14432,1.14426,1.14432,9600000.0
2006-04-12 01:31:00,1.1444,1.1444,1.14435,1.1444,19900000.0
2006-04-12 01:32:00,1.14444,1.14451,1.14444,1.14451,5500000.0
2006-04-12 01:33:00,1.14447,1.14447,1.14441,1.14441,51600000.0
2006-04-12 01:34:00,1.14433,1.14441,1.14426,1.14426,144100000.0
2006-04-12 01:35:00,1.14425,1.14425,1.1442,1.1442,22300000.0
2006-04-12 01:36:00,1.14425,1.14425,1.14415,1.1442,15800000.0
2006-04-12 01:37:00,1.14416,1.14427,1.14416,1.14427,1100000.0
2006-04-12 01:38:00,1.14423,1.1443,1.14415,1.14415,138800001.0
2006-04-12 01:39:00,1.14407,1.14408,1.14404,1.14408,30900000.0
2006-04-12 01:40:00,1.1439,1.14403,1.1439,1.14403,26500001.0
2006-04-12 01:41:00,1.14405,1.14405,1.14402,1.14402,16700000.0
2006-04-12 01:42:00,1.14392,1.14393,1.14392,1.14393,32000001.0
2006-04-12 01:43:00,1.14378,1.1438,1.14375,1.1438,34200001.0
2006-04-12 01:44:00,1.14367,1.1437,1.14365,1.1437,24800000.0
2006-04-12 01:45:00,1.1437,1.1437,1.1437,1.1437,1600000.0
2006-04-12 01:46:00,1.14363,1.14373,1.14363,1.14367,62400000.0
2006-04-12 01:47:00,1.14377,1.14381,1.14371,1.14381,35199999.0
2006-04-12 01:48:00,1.14385,1.14385,1.14377,1.1438,119600000.0
2006-04-12 01:49:00,1.14385,1.14385,1.1438,1.1438,36300000.0
2006-04-12 01:50:00,1.14377,1.14385,1.14377,1.14385,57799999.0
2006-04-12 01:51:00,1.14387,1.14388,1.1438,1.14388,74499999.0
2006-04-12 01:52:00,1.14381,1.14392,1.14379,1.14392,113599998.0
2006-04-12 01:53:00,1.1439,1.1439,1.1439,1.1439,24200000.0
2006-04-12 01:54:00,1.14388,1.14388,1.14381,1.14383,43600000.0
2006-04-12 01:55:00,1.14371,1.14392,1.14371,1.14392,22299999.0
2006-04-12 01:56:00,1.14383,1.14383,1.14377,1.14377,47200000.0
2006-04-12 01:57:00,1.14378,1.14384,1.1437,1.14375,142500002.0
2006-04-12 01:58:00,1.14383,1.14388,1.14368,1.14382,103700001.0
2006-04-12 01:59:00,1.14383,1.14416,1.14383,1.14399,180199998.0
2006-04-12 02:00:00,1.14384,1.14402,1.14384,1.14389,160400000.0
2006-04-12 02:01:00,1.14402,1.14411,1.14402,1.14411,31300000.0
2006-04-12 02:02:00,1.14412,1.14414,1.14397,1.14397,45500001.0
2006-04-12 02:03:00,1.14399,1.14409,1.14394,1.14409,205199998.0
2006-04-12 02:04:00,1.1441,1.1441,1.14407,1.14407,100000003.0
2006-04-12 02:05:00,1.14415,1.14415,1.14403,1.1441,85400000.0
2006-04-12 02:06:00,1.144,1.14413,1.144,1.14413,104699998.0
2006-04-12 02:07:00,1.14415,1.14415,1.14403,1.14405,136300001.0
2006-04-12 02:08:00,1.1441,1.1441,1.14405,1.14405,114500000.0
2006-04-12 02:09:00,1.1441,1.1441,1.14405,1.14405,8800000.0
2006-04-12 02:10:00,1.14408,1.14418,1.14408,1.1441,70500002.0
2006-04-12 02:11:00,1.1441,1.1441,1.14405,1.1441,53900001.0
2006-04-12 02:12:00,1.14407,1.14407,1.14385,1.14385,64700000.0
2006-04-12 02:13:00,1.14383,1.14389,1.14383,1.14388,45500000.0
2006-04-12 02:14:00,1.14394,1.14396,1.14394,1.14396,56000002.0
2006-04-12 02:15:00,1.14403,1.14403,1.14389,1.14397,124900001.0
2006-04-12 02:16:00,1.14368,1.14368,1.14352,1.14352,15900000.0
2006-04-12 02:17:00,1.14331,1.14331,1.14326,1.14326,38500000.0
2006-04-12 02:18:00,1.14315,1.14315,1.14315,1.14315,8800000.0
2006-04-12 02:19:00,1.14312,1.14323,1.1431,1.1432,95800002.0
2006-04-12 02:20:00,1.14315,1.14326,1.14315,1.14318,133199999.0
2006-04-12 02:21:00,1.14313,1.14316,1.14311,1.14312,50200001.0
2006-04-12 02:22:00,1.14308,1.14311,1.14293,1.14293,68700000.0
2006-04-12 02:23:00,1.14278,1.14297,1.14263,1.14297,60800002.0
2006-04-12 02:24:00,1.14297,1.14297,1.14288,1.14288,66900000.0
2006-04-12 02:25:00,1.14285,1.14292,1.14285,1.14292,39100000.0
2006-04-12 02:26:00,1.14294,1.14294,1.14291,1.14291,47500000.0
2006-04-12 02:27:00,1.143,1.143,1.143,1.143,26500000.0
2006-04-12 02:28:00,1.143,1.1431,1.143,1.14302,48600001.0
2006-04-12 02:29:00,1.14295,1.14305,1.14292,1.143,237100005.0
2006-04-12 02:30:00,1.14302,1.14302,1.143,1.143,107600001.0
2006-04-12 02:31:00,1.143,1.14305,1.14298,1.14298,112000000.0
2006-04-12 02:32:00,1.14305,1.14305,1.143,1.143,80700002.0
2006-04-12 02:33:00,1.14305,1.14305,1.143,1.143,80299997.0
2006-04-12 02:34:00,1.14298,1.143,1.14295,1.143,93000000.0
2006-04-12 02:35:00,1.14305,1.14305,1.14295,1.14295,14300000.0
2006-04-12 02:36:00,1.143,1.143,1.143,1.143,49300000.0
2006-04-12 02:37:00,1.14305,1.14305,1.14295,1.14295,47700001.0
2006-04-12 02:38:00,1.14307,1.14338,1.14307,1.14338,139299998.0
2006-04-12 02:39:00,1.1434,1.14345,1.14332,1.14345,50800001.0
2006-04-12 02:40:00,1.14341,1.14348,1.14327,1.14343,75500000.0
2006-04-12 02:41:00,1.14341,1.14349,1.14339,1.14349,50699998.0
2006-04-12 02:42:00,1.14358,1.14369,1.14352,1.14354,136000000.0
2006-04-12 02:43:00,1.14365,1.14365,1.1436,1.1436,62000000.0
2006-04-12 02:44:00,1.14355,1.1436,1.14355,1.1436,25300000.0
2006-04-12 02:45:00,1.14355,1.14355,1.14355,1.14355,27200001.0
2006-04-12 02:46:00,1.1436,1.1436,1.14337,1.14349,67900001.0
2006-04-12 02:47:00,1.14355,1.14355,1.14348,1.14348,31900000.0
2006-04-12 02:48:00,1.14352,1.14355,1.14345,1.1435,129200002.0
2006-04-12 02:49:00,1.14355,1.14355,1.1435,1.1435,16100000.0
2006-04-12 02:50:00,1.14348,1.14348,1.14348,1.14348,10300000.0
2006-04-12 02:51:00,1.14362,1.14383,1.14362,1.14367,65900001.0
2006-04-12 02:52:00,1.1437,1.1437,1.14365,1.14365,16000000.0
2006-04-12 02:53:00,1.1436,1.14373,1.1436,1.14366,21500000.0
2006-04-12 02:54:00,1.14363,1.14367,1.14351,1.14358,168600000.0
2006-04-12 02:55:00,1.14365,1.14365,1.14357,1.14357,5800000.0
2006-04-12 02:56:00,1.14365,1.14365,1.1436,1.1436,28300000.0
2006-04-12 02:57:00,1.14364,1.14364,1.14361,1.14361,61599998.0
2006-04-12 02:58:00,1.14359,1.14359,1.14346,1.14346,21600000.0
2006-04-12 02:59:00,1.14345,1.14345,1.14332,1.14335,146400001.0
2006-04-12 03:00:00,1.14335,1.14335,1.14319,1.14335,147800000.0
2006-04-12 03:01:00,1.14334,1.14336,1.14334,1.14336,88400002.0
2006-04-12 03:02:00,1.14342,1.14344,1.14326,1.14337,155499997.0
2006-04-12 03:03:00,1.14332,1.14332,1.1432,1.1433,93300000.0
2006-04-12 03:04:00,1.14335,1.14335,1.14323,1.14323,95399999.0
2006-04-12 03:05:00,1.14325,1.14335,1.14325,1.14325,46299999.0
2006-04-12 03:06:00,1.14325,1.1433,1.14325,1.1433,38900000.0
2006-04-12 03:07:00,1.14328,1.14328,1.14328,1.14328,19900000.0
2006-04-12 03:08:00,1.1433,1.1433,1.14325,1.14325,70399999.0
2006-04-12 03:09:00,1.1433,1.14335,1.14325,1.1433,94900000.0
2006-04-12 03:10:00,1.1433,1.14342,1.1433,1.14342,11100000.0
2006-04-12 03:11:00,1.14345,1.14345,1.14335,1.14335,39800000.0
2006-04-12 03:12:00,1.1434,1.14345,1.1434,1.14342,48800000.0
2006-04-12 03:13:00,1.14347,1.14347,1.14332,1.14335,14500000.0
2006-04-12 03:14:00,1.1434,1.14345,1.14335,1.14335,98999999.0
2006-04-12 03:15:00,1.14335,1.1434,1.14333,1.14333,46700000.0
2006-04-12 03:16:00,1.1434,1.14348,1.1434,1.14348,51299999.0
2006-04-12 03:17:00,1.14343,1.14345,1.14335,1.14335,81999997.0
2006-04-12 03:18:00,1.14345,1.14345,1.14332,1.14343,90300001.0
2006-04-12 03:19:00,1.14338,1.14338,1.14323,1.14327,52599998.0
2006-04-12 03:20:00,1.14331,1.14331,1.14324,1.14324,17599999.0
2006-04-12 03:21:00,1.14323,1.14325,1.14315,1.14325,34100000.0
2006-04-12 03:22:00,1.1432,1.1432,1.14312,1.1432,120000000.0
2006-04-12 03:23:00,1.14313,1.14326,1.14313,1.14326,84600001.0
2006-04-12 03:24:00,1.14323,1.14324,1.14323,1.14324,10700000.0
2006-04-12 03:25:00,1.1432,1.14325,1.14315,1.14323,136300002.0
2006-04-12 03:26:00,1.14323,1.14325,1.14315,1.1432,74000001.0
2006-04-12 03:27:00,1.14322,1.14326,1.14322,1.14326,31099999.0
2006-04-12 03:28:00,1.14326,1.14326,1.14324,1.14324,12300000.0
2006-04-12 03:29:00,1.1432,1.1432,1.1431,1.14312,85100002.0
2006-04-12 03:30:00,1.14322,1.14338,1.14322,1.14325,76600002.0
2006-04-12 03:31:00,1.14327,1.14338,1.14325,1.14338,60099997.0
2006-04-12 03:32:00,1.14333,1.1434,1.14331,1.1434,95600001.0
2006-04-12 03:33:00,1.1433,1.14342,1.1433,1.14342,36700001.0
2006-04-12 03:34:00,1.14338,1.14345,1.14338,1.14345,9600000.0
2006-04-12 03:35:00,1.14335,1.1434,1.14335,1.1434,124000000.0
2006-04-12 03:36:00,1.14332,1.14345,1.14332,1.14345,16500000.0
2006-04-12 03:37:00,1.14336,1.14346,1.14336,1.14346,20800000.0
2006-04-12 03:38:00,1.14345,1.14355,1.14345,1.14355,4800000.0
2006-04-12 03:39:00,1.1435,1.14355,1.14348,1.1435,87300001.0
2006-04-12 03:40:00,1.14345,1.14355,1.14345,1.1435,91800000.0
2006-04-12 03:41:00,1.1435,1.14355,1.14345,1.14355,133000001.0
2006-04-12 03:42:00,1.14345,1.1435,1.14345,1.1435,33600000.0
2006-04-12 03:43:00,1.14355,1.14355,1.14342,1.14342,106300001.0
2006-04-12 03:44:00,1.1435,1.1435,1.14343,1.14343,4800000.0
2006-04-12 03:45:00,1.14353,1.14369,1.14353,1.14362,140400000.0
2006-04-12 03:46:00,1.14363,1.14363,1.1436,1.1436,5600000.0
2006-04-12 03:47:00,1.14353,1.14353,1.14345,1.1435,74199999.0
2006-04-12 03:48:00,1.14346,1.14362,1.14346,1.14362,96000000.0
2006-04-12 03:49:00,1.1438,1.14399,1.1438,1.1438,98900001.0
2006-04-12 03:50:00,1.14379,1.14391,1.14379,1.14391,37600000.0
2006-04-12 03:51:00,1.14383,1.14393,1.14383,1.14383,127499999.0
2006-04-12 03:52:00,1.14385,1.14385,1.14385,1.14385,27700001.0
2006-04-12 03:53:00,1.14397,1.14403,1.1439,1.14403,68600000.0
2006-04-12 03:54:00,1.144,1.144,1.14395,1.144,69100000.0
2006-04-12 03:55:00,1.14402,1.14407,1.14401,1.14401,96100000.0
2006-04-12 03:56:00,1.14392,1.14405,1.14392,1.14395,86900001.0
2006-04-12 03:57:00,1.144,1.144,1.144,1.144,100000.0
2006-04-12 03:58:00,1.1439,1.14405,1.1439,1.14405,44400002.0
2006-04-12 03:59:00,1.14405,1.14405,1.14405,1.14405,33500000.0
2006-04-12 04:00:00,1.14398,1.14407,1.14398,1.14407,51400000.0
2006-04-12 04:01:00,1.14405,1.14405,1.14392,1.14392,44700000.0
2006-04-12 04:02:00,1.14405,1.14405,1.14405,1.14405,12200000.0
2006-04-12 04:03:00,1.14396,1.14407,1.14396,1.14402,125499998.0
2006-04-12 04:04:00,1.14405,1.14405,1.14395,1.14395,33799999.0
2006-04-12 04:05:00,1.144,1.144,1.144,1.144,34000000.0
2006-04-12 04:06:00,1.14404,1.14408,1.14398,1.14408,58200002.0
2006-04-12 04:07:00,1.14408,1.14412,1.144,1.14412,51900000.0
2006-04-12 04:08:00,1.14409,1.14416,1.14409,1.14416,15100000.0
2006-04-12 04:09:00,1.14422,1.14425,1.1442,1.14423,56699999.0
2006-04-12 04:10:00,1.1442,1.1442,1.1441,1.1442,93600000.0
2006-04-12 04:11:00,1.14417,1.14427,1.14417,1.14423,31300000.0
2006-04-12 04:12:00,1.14422,1.14425,1.14415,1.1442,118200000.0
2006-04-12 04:13:00,1.14425,1.14425,1.1442,1.1442,84399999.0
2006-04-12 04:14:00,1.1442,1.14425,1.14415,1.14415,65399999.0
2006-04-12 04:15:00,1.14415,1.14415,1.14415,1.14415,4800000.0
2006-04-12 04:16:00,1.14419,1.14436,1.14419,1.14436,83500001.0
2006-04-12 04:17:00,1.14418,1.14421,1.14418,1.14421,20000000.0
2006-04-12 04:18:00,1.14428,1.14434,1.14428,1.14434,22300000.0
2006-04-12 04:19:00,1.14439,1.14454,1.14437,1.14437,59599998.0
2006-04-12 04:20:00,1.14465,1.14465,1.1446,1.1446,72800001.0
2006-04-12 04:21:00,1.14452,1.14453,1.14438,1.14453,71999999.0
2006-04-12 04:22:00,1.14455,1.14465,1.14453,1.14462,75800000.0
2006-04-12 04:23:00,1.14455,1.14455,1.14439,1.14442,94800001.0
2006-04-12 04:24:00,1.14441,1.14442,1.14429,1.14429,42299998.0
2006-04-12 04:25:00,1.14415,1.14415,1.14405,1.14405,19900000.0
2006-04-12 04:26:00,1.14385,1.14385,1.14385,1.14385,21600000.0
2006-04-12 04:27:00,1.1439,1.14398,1.1439,1.14398,28800000.0
2006-04-12 04:28:00,1.14388,1.14408,1.14388,1.14395,50300001.0
2006-04-12 04:29:00,1.14397,1.14397,1.14381,1.14386,93500003.0
2006-04-12 04:30:00,1.14385,1.14395,1.14385,1.14395,78000000.0
2006-04-12 04:31:00,1.14395,1.14395,1.14385,1.1439,66800001.0
2006-04-12 04:32:00,1.14382,1.14392,1.14382,1.1439,64100001.0
2006-04-12 04:33:00,1.14388,1.14393,1.14384,1.14393,103099999.0
2006-04-12 04:34:00,1.144,1.14405,1.14395,1.144,68600001.0
2006-04-12 04:35:00,1.14402,1.14402,1.144,1.144,27900000.0
2006-04-12 04:36:00,1.14397,1.14405,1.14397,1.14405,64800001.0
2006-04-12 04:37:00,1.144,1.14402,1.144,1.14402,46300002.0
2006-04-12 04:38:00,1.14402,1.14409,1.14402,1.14408,59200000.0
2006-04-12 04:39:00,1.14408,1.1441,1.14408,1.1441,32700000.0
2006-04-12 04:40:00,1.14408,1.1441,1.14405,1.14405,64800000.0
2006-04-12 04:41:00,1.14412,1.14415,1.14407,1.14407,75900001.0
2006-04-12 04:42:00,1.1441,1.1441,1.1441,1.1441,51800000.0
2006-04-12 04:43:00,1.14408,1.14415,1.144,1.1441,106500000.0
2006-04-12 04:44:00,1.1441,1.1441,1.1441,1.1441,50100002.0
2006-04-12 04:45:00,1.14405,1.14405,1.14405,1.14405,800000.0
2006-04-12 04:46:00,1.1441,1.14413,1.14405,1.1441,169800003.0
2006-04-12 04:47:00,1.14405,1.14415,1.14405,1.14407,133599997.0
2006-04-12 04:48:00,1.1441,1.1441,1.14405,1.14405,24700000.0
2006-04-12 04:49:00,1.14413,1.14417,1.14409,1.14414,239000000.0
2006-04-12 04:50:00,1.14415,1.14425,1.14415,1.14415,24600000.0
2006-04-12 04:51:00,1.14425,1.14425,1.14415,1.1442,110199999.0
2006-04-12 04:52:00,1.1442,1.1442,1.1441,1.14417,55500002.0
2006-04-12 04:53:00,1.14417,1.14425,1.14415,1.1442,33500000.0
2006-04-12 04:54:00,1.1442,1.14423,1.14415,1.1442,34400001.0
2006-04-12 04:55:00,1.14415,1.14425,1.14415,1.14422,75300000.0
2006-04-12 04:56:00,1.14415,1.14425,1.14413,1.1442,106900000.0
2006-04-12 04:57:00,1.14425,1.14425,1.14415,1.1442,72700000.0
2006-04-12 04:58:00,1.14422,1.14425,1.14418,1.14422,98800002.0
2006-04-12 04:59:00,1.14417,1.1442,1.14413,1.14417,149299999.0
2006-04-12 05:00:00,1.1442,1.1442,1.1441,1.1441,52600001.0
2006-04-12 05:01:00,1.1442,1.1442,1.14415,1.1442,59299999.0
2006-04-12 05:02:00,1.1442,1.14428,1.14413,1.1442,86599999.0
2006-04-12 05:03:00,1.14418,1.14427,1.14415,1.14415,88800000.0
2006-04-12 05:04:00,1.14415,1.14425,1.14415,1.1442,19200000.0
2006-04-12 05:05:00,1.1442,1.1442,1.1442,1.1442,800000.0
2006-04-12 05:06:00,1.1442,1.1442,1.1442,1.1442,35500000.0
2006-04-12 05:07:00,1.14428,1.14428,1.14413,1.1442,107499997.0
2006-04-12 05:08:00,1.14417,1.14417,1.14409,1.14411,154299998.0
2006-04-12 05:09:00,1.1442,1.14425,1.14413,1.14413,80000000.0
2006-04-12 05:10:00,1.14415,1.1442,1.14413,1.14418,73000002.0
2006-04-12 05:11:00,1.14422,1.14422,1.14415,1.14415,3200000.0
2006-04-12 05:12:00,1.1442,1.14423,1.14408,1.14419,76100001.0
2006-04-12 05:13:00,1.14412,1.14423,1.14412,1.14418,71900000.0
2006-04-12 05:14:00,1.14422,1.14422,1.14415,1.1442,34000000.0
2006-04-12 05:15:00,1.14415,1.1442,1.14413,1.14413,73399999.0
2006-04-12 05:16:00,1.14428,1.14434,1.14418,1.14418,107200000.0
2006-04-12 05:17:00,1.14422,1.14426,1.14416,1.14416,55300001.0
2006-04-12 05:18:00,1.1442,1.1443,1.1442,1.14422,47900000.0
2006-04-12 05:19:00,1.14423,1.14423,1.1442,1.1442,60600000.0
2006-04-12 05:20:00,1.14436,1.14436,1.14417,1.14422,61499999.0
2006-04-12 05:21:00,1.14431,1.14439,1.14431,1.14439,49500000.0
2006-04-12 05:22:00,1.14448,1.14448,1.1444,1.14442,24200000.0
2006-04-12 05:23:00,1.1444,1.14448,1.14438,1.14445,78700000.0
2006-04-12 05:24:00,1.14455,1.14455,1.14455,1.14455,39500000.0
2006-04-12 05:25:00,1.1445,1.1445,1.1445,1.1445,43299999.0
2006-04-12 05:26:00,1.1445,1.14455,1.14445,1.14445,40300001.0
2006-04-12 05:27:00,1.14445,1.1445,1.14445,1.1445,23899999.0
2006-04-12 05:28:00,1.1445,1.1445,1.1445,1.1445,34300000.0
2006-04-12 05:29:00,1.1445,1.1445,1.14445,1.14447,138300001.0
2006-04-12 05:30:00,1.14442,1.1445,1.14442,1.14445,68400001.0
2006-04-12 05:31:00,1.1445,1.14455,1.14442,1.1445,126100003.0
2006-04-12 05:32:00,1.14455,1.14455,1.14455,1.14455,29200000.0
2006-04-12 05:33:00,1.1445,1.1445,1.1445,1.1445,37400000.0
2006-04-12 05:34:00,1.14445,1.1445,1.14443,1.14443,63499998.0
2006-04-12 05:35:00,1.1445,1.1445,1.14448,1.14448,49000001.0
2006-04-12 05:36:00,1.1445,1.14455,1.1445,1.14455,60400000.0
2006-04-12 05:37:00,1.14449,1.14456,1.14449,1.14456,42399998.0
2006-04-12 05:38:00,1.14462,1.1447,1.14453,1.1446,109500000.0
2006-04-12 05:39:00,1.14462,1.14475,1.14462,1.14467,123100002.0
2006-04-12 05:40:00,1.14458,1.14465,1.14455,1.1446,18400000.0
2006-04-12 05:41:00,1.14459,1.14459,1.14447,1.14448,39400000.0
2006-04-12 05:42:00,1.14448,1.14452,1.14448,1.14448,41400000.0
2006-04-12 05:43:00,1.14442,1.14458,1.14442,1.14458,31000001.0
2006-04-12 05:44:00,1.14445,1.14455,1.14445,1.14448,88100000.0
2006-04-12 05:45:00,1.1444,1.14455,1.1444,1.14445,88599999.0
2006-04-12 05:46:00,1.14448,1.14448,1.14446,1.14448,87900002.0
2006-04-12 05:47:00,1.14442,1.14448,1.14438,1.14448,92799999.0
2006-04-12 05:48:00,1.14445,1.1445,1.14445,1.1445,17700000.0
2006-04-12 05:49:00,1.1445,1.14453,1.1445,1.14453,95100000.0
2006-04-12 05:50:00,1.14445,1.14453,1.14445,1.1445,99199999.0
2006-04-12 05:51:00,1.1444,1.14455,1.1444,1.14445,80599997.0
2006-04-12 05:52:00,1.14455,1.14455,1.14442,1.14442,215000001.0
2006-04-12 05:53:00,1.14448,1.14463,1.14441,1.14463,86700001.0
2006-04-12 05:54:00,1.14461,1.14461,1.14454,1.14454,62899997.0
2006-04-12 05:55:00,1.1445,1.14452,1.14445,1.14452,128400002.0
2006-04-12 05:56:00,1.14447,1.1445,1.14447,1.1445,44100000.0
2006-04-12 05:57:00,1.14445,1.1445,1.14445,1.1445,76400000.0
2006-04-12 05:58:00,1.1445,1.14455,1.14445,1.14445,80500000.0
2006-04-12 05:59:00,1.14445,1.14445,1.14445,1.14445,5300000.0
2006-04-12 06:00:00,1.14448,1.14448,1.14445,1.14448,24900000.0
2006-04-12 06:01:00,1.1445,1.14455,1.1444,1.1445,32699999.0
2006-04-12 06:02:00,1.14445,1.14455,1.1444,1.14445,89100000.0
2006-04-12 06:03:00,1.14445,1.14453,1.14445,1.1445,137999999.0
2006-04-12 06:04:00,1.14447,1.1445,1.14445,1.14445,92300002.0
2006-04-12 06:05:00,1.14455,1.14455,1.14443,1.14445,36099999.0
2006-04-12 06:06:00,1.1445,1.1445,1.14445,1.14445,77100000.0
2006-04-12 06:07:00,1.14457,1.14465,1.14454,1.14457,84700000.0
2006-04-12 06:08:00,1.14458,1.14465,1.14453,1.14454,76099999.0
2006-04-12 06:09:00,1.1445,1.1445,1.14445,1.14445,58200001.0
2006-04-12 06:10:00,1.14458,1.14458,1.1444,1.14453,78800002.0
2006-04-12 06:11:00,1.14443,1.1445,1.14442,1.14446,123900000.0
2006-04-12 06:12:00,1.14448,1.1445,1.1444,1.1444,59200000.0
2006-04-12 06:13:00,1.14441,1.14444,1.14441,1.14444,43800000.0
2006-04-12 06:14:00,1.1444,1.1444,1.14435,1.1444,112100000.0
2006-04-12 06:15:00,1.1444,1.14445,1.14433,1.14445,60499999.0
2006-04-12 06:16:00,1.14441,1.1445,1.14436,1.1445,126599998.0
2006-04-12 06:17:00,1.1445,1.14455,1.14445,1.1445,102299999.0
2006-04-12 06:18:00,1.14452,1.14458,1.14445,1.1445,136800000.0
2006-04-12 06:19:00,1.14455,1.14455,1.14447,1.1445,101299999.0
2006-04-12 06:20:00,1.14447,1.1445,1.14447,1.1445,66700000.0
2006-04-12 06:21:00,1.14445,1.1445,1.1444,1.1445,54600000.0
2006-04-12 06:22:00,1.14453,1.14453,1.14447,1.14453,58600001.0
2006-04-12 06:23:00,1.14445,1.1445,1.14445,1.1445,119299999.0
2006-04-12 06:24:00,1.1445,1.14453,1.14445,1.1445,63600000.0
2006-04-12 06:25:00,1.14445,1.14445,1.1443,1.1443,75800001.0
2006-04-12 06:26:00,1.14448,1.14458,1.14445,1.14445,40600000.0
2006-04-12 06:27:00,1.14448,1.14448,1.1444,1.1444,83400000.0
2006-04-12 06:28:00,1.14435,1.14445,1.1443,1.1443,24500000.0
2006-04-12 06:29:00,1.14435,1.14445,1.14435,1.1444,125900000.0
2006-04-12 06:30:00,1.14442,1.14442,1.14442,1.14442,14300000.0
2006-04-12 06:31:00,1.14435,1.14445,1.14435,1.14435,61400001.0
2006-04-12 06:32:00,1.1444,1.1444,1.1444,1.1444,9600000.0
2006-04-12 06:33:00,1.1444,1.1444,1.1443,1.1443,56200001.0
2006-04-12 06:34:00,1.14438,1.1444,1.14438,1.1444,62599999.0
2006-04-12 06:35:00,1.14435,1.14445,1.14435,1.14435,110200003.0
2006-04-12 06:36:00,1.14433,1.14433,1.14433,1.14433,18299999.0
2006-04-12 06:37:00,1.1444,1.14442,1.14435,1.1444,103100001.0
2006-04-12 06:38:00,1.14451,1.14451,1.14443,1.14443,109200000.0
2006-04-12 06:39:00,1.1444,1.14447,1.1444,1.14442,72699999.0
2006-04-12 06:40:00,1.14445,1.14445,1.14435,1.14443,145900001.0
2006-04-12 06:41:00,1.14442,1.1445,1.14436,1.14448,66600001.0
2006-04-12 06:42:00,1.1445,1.14455,1.14443,1.1445,141400001.0
2006-04-12 06:43:00,1.14445,1.1445,1.14445,1.1445,73600002.0
2006-04-12 06:44:00,1.14443,1.14453,1.14443,1.14445,67500003.0
2006-04-12 06:45:00,1.1445,1.14455,1.14445,1.14445,23600000.0
2006-04-12 06:46:00,1.14455,1.14455,1.14445,1.14445,70099999.0
2006-04-12 06:47:00,1.14445,1.14455,1.14445,1.1445,89599997.0
2006-04-12 06:48:00,1.1445,1.14453,1.14445,1.14453,56400001.0
2006-04-12 06:49:00,1.14445,1.14445,1.14445,1.14445,32400002.0
2006-04-12 06:50:00,1.1445,1.14452,1.14445,1.1445,101699999.0
2006-04-12 06:51:00,1.14448,1.1445,1.1442,1.1445,63900001.0
2006-04-12 06:52:00,1.14447,1.14451,1.14435,1.14437,86700000.0
2006-04-12 06:53:00,1.14438,1.14438,1.14438,1.14438,9600000.0
2006-04-12 06:54:00,1.1444,1.1444,1.1444,1.1444,35500000.0
2006-04-12 06:55:00,1.14445,1.14445,1.1444,1.1444,63900001.0
2006-04-12 06:56:00,1.1444,1.14445,1.1444,1.1444,52400000.0
2006-04-12 06:57:00,1.1444,1.1444,1.14435,1.14435,8100000.0
2006-04-12 06:58:00,1.1444,1.1444,1.1444,1.1444,32799999.0
2006-04-12 06:59:00,1.14426,1.14426,1.14408,1.14408,123300001.0
2006-04-12 07:00:00,1.14392,1.14395,1.14386,1.14386,153500000.0
2006-04-12 07:01:00,1.14398,1.14398,1.14392,1.14395,67300001.0
2006-04-12 07:02:00,1.144,1.144,1.14392,1.14392,8800000.0
2006-04-12 07:03:00,1.144,1.14405,1.14395,1.144,101500001.0
2006-04-12 07:04:00,1.14395,1.144,1.1439,1.144,88500000.0
2006-04-12 07:05:00,1.14402,1.14436,1.14402,1.1443,60700000.0
2006-04-12 07:06:00,1.14438,1.14438,1.14423,1.14423,108900000.0
2006-04-12 07:07:00,1.14421,1.14431,1.14417,1.14417,34500000.0
2006-04-12 07:08:00,1.14419,1.14421,1.14419,1.14421,48400001.0
2006-04-12 07:09:00,1.14425,1.14435,1.14425,1.14425,101799999.0
2006-04-12 07:10:00,1.1443,1.14433,1.1443,1.14433,13600000.0
2006-04-12 07:11:00,1.14427,1.14437,1.14427,1.14437,49199999.0
2006-04-12 07:12:00,1.14435,1.14445,1.14435,1.14438,72600001.0
2006-04-12 07:13:00,1.1444,1.14445,1.14432,1.1444,83699999.0
2006-04-12 07:14:00,1.14437,1.14445,1.14437,1.14439,87900001.0
2006-04-12 07:15:00,1.14437,1.14443,1.14437,1.1444,35800000.0
2006-04-12 07:16:00,1.1444,1.14445,1.1443,1.14435,132699998.0
2006-04-12 07:17:00,1.14441,1.14447,1.14441,1.14447,3200000.0
2006-04-12 07:18:00,1.14445,1.1445,1.14445,1.1445,81299999.0
2006-04-12 07:19:00,1.14445,1.1445,1.14445,1.1445,111999996.0
2006-04-12 07:20:00,1.14445,1.1445,1.14445,1.1445,8000000.0
2006-04-12 07:21:00,1.14447,1.14455,1.14445,1.1445,90099999.0
2006-04-12 07:22:00,1.14445,1.1445,1.14445,1.1445,44500000.0
2006-04-12 07:23:00,1.1445,1.1445,1.1445,1.1445,8800000.0
2006-04-12 07:24:00,1.14453,1.14453,1.14445,1.14445,22500000.0
2006-04-12 07:25:00,1.1445,1.14455,1.14445,1.14445,100399999.0
2006-04-12 07:26:00,1.1445,1.14453,1.14445,1.14445,36400002.0
2006-04-12 07:27:00,1.1445,1.1445,1.14447,1.14447,5500000.0
2006-04-12 07:28:00,1.14447,1.14457,1.14447,1.14455,152700004.0
2006-04-12 07:29:00,1.14448,1.14454,1.14448,1.14454,11200000.0
2006-04-12 07:30:00,1.14445,1.14445,1.14445,1.14445,4000000.0
2006-04-12 07:31:00,1.1445,1.14455,1.14443,1.1445,94100002.0
2006-04-12 07:32:00,1.14459,1.14459,1.14456,1.14456,4000000.0
2006-04-12 07:33:00,1.1446,1.14462,1.14455,1.1446,127300002.0
2006-04-12 07:34:00,1.14455,1.1446,1.14455,1.1446,145499999.0
2006-04-12 07:35:00,1.14456,1.14462,1.14455,1.14455,31100001.0
2006-04-12 07:36:00,1.1445,1.14455,1.14443,1.14448,130699999.0
2006-04-12 07:37:00,1.1445,1.1445,1.1445,1.1445,12800000.0
2006-04-12 07:38:00,1.14458,1.14458,1.14452,1.14452,46300000.0
2006-04-12 07:39:00,1.14445,1.1445,1.14445,1.14447,103900002.0
2006-04-12 07:40:00,1.14445,1.1445,1.14445,1.14448,75200002.0
2006-04-12 07:41:00,1.14452,1.14458,1.14452,1.14458,39800000.0
2006-04-12 07:42:00,1.14467,1.14475,1.14465,1.14475,108100001.0
2006-04-12 07:43:00,1.14475,1.14475,1.14465,1.14465,31200000.0
2006-04-12 07:44:00,1.1447,1.14475,1.1446,1.14475,82300000.0
2006-04-12 07:45:00,1.14463,1.14477,1.14463,1.14475,96500000.0
2006-04-12 07:46:00,1.14467,1.1447,1.14467,1.1447,31300000.0
2006-04-12 07:47:00,1.14465,1.1447,1.14465,1.1447,8000000.0
2006-04-12 07:48:00,1.1447,1.14475,1.1447,1.1447,59300000.0
2006-04-12 07:49:00,1.1447,1.14475,1.14465,1.1447,104600002.0
2006-04-12 07:50:00,1.14475,1.14475,1.14475,1.14475,1600000.0
2006-04-12 07:51:00,1.1447,1.14472,1.14465,1.14465,41700000.0
2006-04-12 07:52:00,1.1447,1.1447,1.14465,1.14465,30400000.0
2006-04-12 07:53:00,1.1447,1.1447,1.1447,1.1447,15200000.0
2006-04-12 07:54:00,1.1447,1.14475,1.14465,1.14465,99200001.0
2006-04-12 07:55:00,1.1447,1.14475,1.14463,1.14475,117700002.0
2006-04-12 07:56:00,1.14478,1.14478,1.14478,1.14478,20799999.0
2006-04-12 07:57:00,1.1447,1.1447,1.14468,1.14468,1600000.0
2006-04-12 07:58:00,1.1447,1.1447,1.14463,1.1447,17800000.0
2006-04-12 07:59:00,1.14463,1.14468,1.14461,1.14463,50900002.0
2006-04-12 08:00:00,1.1446,1.14473,1.14458,1.14467,84800000.0
2006-04-12 08:01:00,1.14455,1.14465,1.14455,1.14465,87900000.0
2006-04-12 08:02:00,1.14451,1.14455,1.14446,1.14448,78400000.0
2006-04-12 08:03:00,1.14447,1.14455,1.14445,1.14455,57199998.0
2006-04-12 08:04:00,1.14447,1.14455,1.14445,1.14455,116299997.0
2006-04-12 08:05:00,1.1445,1.14453,1.14445,1.1445,138600000.0
2006-04-12 08:06:00,1.14455,1.14455,1.1445,1.14455,33700000.0
2006-04-12 08:07:00,1.1445,1.14453,1.14445,1.1445,216800001.0
2006-04-12 08:08:00,1.14456,1.14457,1.14456,1.14457,25600000.0
2006-04-12 08:09:00,1.14465,1.14465,1.14453,1.14453,128900001.0
2006-04-12 08:10:00,1.1446,1.14465,1.1445,1.14465,123100001.0
2006-04-12 08:11:00,1.14463,1.14465,1.14453,1.14465,59200002.0
2006-04-12 08:12:00,1.14465,1.14465,1.1446,1.1446,60100003.0
2006-04-12 08:13:00,1.14465,1.14473,1.14463,1.14464,65800001.0
2006-04-12 08:14:00,1.14465,1.14475,1.14465,1.1447,44600000.0
2006-04-12 08:15:00,1.14467,1.14467,1.14457,1.14463,60800000.0
2006-04-12 08:16:00,1.1447,1.1447,1.14465,1.14465,32700000.0
2006-04-12 08:17:00,1.1447,1.1447,1.14465,1.14467,59299998.0
2006-04-12 08:18:00,1.14465,1.14465,1.14465,1.14465,8800000.0
2006-04-12 08:19:00,1.14475,1.14475,1.1447,1.14475,44199999.0
2006-04-12 08:20:00,1.14473,1.14478,1.14472,1.14472,66400000.0
2006-04-12 08:21:00,1.14478,1.14478,1.14471,1.14474,107000002.0
2006-04-12 08:22:00,1.14477,1.14496,1.14477,1.14496,32500000.0
2006-04-12 08:23:00,1.145,1.14505,1.14495,1.145,119400002.0
2006-04-12 08:24:00,1.14502,1.14515,1.14502,1.14505,110100002.0
2006-04-12 08:25:00,1.14495,1.14495,1.14481,1.1449,148999997.0
2006-04-12 08:26:00,1.14488,1.14489,1.1448,1.1448,33500000.0
2006-04-12 08:27:00,1.1447,1.14485,1.1447,1.14482,42800001.0
2006-04-12 08:28:00,1.14484,1.14486,1.14484,1.14486,13600000.0
2006-04-12 08:29:00,1.14494,1.14497,1.14489,1.14489,18100000.0
2006-04-12 08:30:00,1.145,1.14511,1.14497,1.14502,73600001.0
2006-04-12 08:31:00,1.14502,1.14502,1.14495,1.145,117700000.0
2006-04-12 08:32:00,1.14507,1.14513,1.14501,1.1451,131399998.0
2006-04-12 08:33:00,1.14505,1.14515,1.14505,1.14515,118599998.0
2006-04-12 08:34:00,1.14508,1.14513,1.14501,1.14513,79399999.0
2006-04-12 08:35:00,1.14516,1.14516,1.14501,1.14511,118700002.0
2006-04-12 08:36:00,1.14498,1.14498,1.1448,1.1448,34400001.0
2006-04-12 08:37:00,1.1447,1.1447,1.1447,1.1447,6400000.0
2006-04-12 08:38:00,1.14478,1.14492,1.14478,1.1448,93000000.0
2006-04-12 08:39:00,1.14472,1.14479,1.14472,1.14472,50599999.0
2006-04-12 08:40:00,1.14475,1.14483,1.14472,1.14472,75699998.0
2006-04-12 08:41:00,1.14472,1.14485,1.14471,1.14476,74599999.0
2006-04-12 08:42:00,1.14483,1.14506,1.1448,1.14501,114199998.0
2006-04-12 08:43:00,1.14505,1.14505,1.14493,1.14495,68700000.0
2006-04-12 08:44:00,1.14505,1.14505,1.14505,1.14505,36900002.0
2006-04-12 08:45:00,1.14507,1.1452,1.14507,1.1452,68800000.0
2006-04-12 08:46:00,1.14517,1.14533,1.14508,1.14533,98200000.0
2006-04-12 08:47:00,1.14542,1.14547,1.14537,1.1454,116599998.0
2006-04-12 08:48:00,1.14545,1.14554,1.14545,1.14552,73300000.0
2006-04-12 08:49:00,1.1455,1.14555,1.1455,1.14555,37999999.0
2006-04-12 08:50:00,1.14545,1.14555,1.14545,1.14555,82000000.0
2006-04-12 08:51:00,1.1455,1.1455,1.1455,1.1455,8800000.0
2006-04-12 08:52:00,1.1455,1.14552,1.1455,1.14552,140600003.0
2006-04-12 08:53:00,1.1455,1.14555,1.14545,1.14548,53000000.0
2006-04-12 08:54:00,1.14545,1.14555,1.14545,1.14555,156200001.0
2006-04-12 08:55:00,1.1455,1.14555,1.14542,1.14555,121000000.0
2006-04-12 08:56:00,1.1455,1.14555,1.1455,1.14555,55000000.0
2006-04-12 08:57:00,1.14553,1.14561,1.14548,1.14553,92699998.0
2006-04-12 08:58:00,1.14559,1.14566,1.14548,1.14552,65200001.0
2006-04-12 08:59:00,1.1455,1.14555,1.1455,1.1455,135199999.0
2006-04-12 09:00:00,1.14545,1.14551,1.14544,1.14544,78400001.0
2006-04-12 09:01:00,1.14545,1.14545,1.14545,1.14545,28999999.0
2006-04-12 09:02:00,1.1455,1.14555,1.14542,1.14542,49300000.0
2006-04-12 09:03:00,1.1455,1.14555,1.14545,1.1455,125299999.0
2006-04-12 09:04:00,1.1455,1.14552,1.1455,1.1455,16000000.0
2006-04-12 09:05:00,1.14541,1.14541,1.14515,1.14515,47000000.0
2006-04-12 09:06:00,1.14498,1.14508,1.14498,1.14506,96100003.0
2006-04-12 09:07:00,1.14507,1.14524,1.14507,1.14524,31200000.0
2006-04-12 09:08:00,1.14528,1.14533,1.14521,1.14533,152400000.0
2006-04-12 09:09:00,1.14525,1.14535,1.14525,1.14535,34799999.0
2006-04-12 09:10:00,1.14528,1.14528,1.1452,1.1452,74699998.0
2006-04-12 09:11:00,1.14511,1.14516,1.14506,1.1451,100700001.0
2006-04-12 09:12:00,1.14503,1.14513,1.14501,1.14513,34400000.0
2006-04-12 09:13:00,1.14505,1.14505,1.14472,1.14488,97099998.0
2006-04-12 09:14:00,1.14496,1.14499,1.14496,1.14499,1600000.0
2006-04-12 09:15:00,1.14507,1.14507,1.14499,1.14503,38599999.0
2006-04-12 09:16:00,1.1451,1.1451,1.14507,1.14507,7200000.0
2006-04-12 09:17:00,1.14507,1.14515,1.14505,1.14505,80100000.0
2006-04-12 09:18:00,1.14499,1.14499,1.14498,1.14498,9600000.0
2006-04-12 09:19:00,1.14495,1.14505,1.14495,1.14495,48900000.0
2006-04-12 09:20:00,1.14498,1.14515,1.14485,1.14515,57100002.0
2006-04-12 09:21:00,1.14517,1.14517,1.14507,1.14507,17500000.0
2006-04-12 09:22:00,1.14517,1.1452,1.14517,1.1452,36700002.0
2006-04-12 09:23:00,1.14521,1.14524,1.14521,1.14524,60900001.0
2006-04-12 09:24:00,1.14525,1.14525,1.14515,1.14515,49400001.0
2006-04-12 09:25:00,1.14519,1.14522,1.14509,1.14518,92700000.0
2006-04-12 09:26:00,1.14517,1.14519,1.14507,1.14517,176500002.0
2006-04-12 09:27:00,1.1452,1.14525,1.1452,1.1452,20000000.0
2006-04-12 09:28:00,1.14528,1.14528,1.1452,1.14523,105899999.0
2006-04-12 09:29:00,1.1452,1.14532,1.1452,1.14532,10400000.0
2006-04-12 09:30:00,1.1453,1.1453,1.14528,1.14528,23099999.0
2006-04-12 09:31:00,1.14535,1.14542,1.14535,1.14541,92000000.0
2006-04-12 09:32:00,1.14532,1.14532,1.14523,1.14523,77799998.0
2006-04-12 09:33:00,1.1452,1.14525,1.1451,1.1451,114100000.0
2006-04-12 09:34:00,1.14514,1.14526,1.14508,1.14526,89700001.0
2006-04-12 09:35:00,1.14528,1.1456,1.14528,1.14557,141400003.0
2006-04-12 09:36:00,1.14553,1.14556,1.14532,1.14532,84200000.0
2006-04-12 09:37:00,1.14524,1.14524,1.14505,1.14505,101399998.0
2006-04-12 09:38:00,1.14512,1.14519,1.14508,1.14519,75900000.0
2006-04-12 09:39:00,1.14512,1.14514,1.14499,1.1451,80700001.0
2006-04-12 09:40:00,1.14506,1.14509,1.14506,1.14509,24100001.0
2006-04-12 09:41:00,1.14494,1.14504,1.14494,1.14495,31000000.0
2006-04-12 09:42:00,1.14508,1.14521,1.14505,1.14521,70299998.0
2006-04-12 09:43:00,1.14518,1.14522,1.14512,1.14512,11200000.0
2006-04-12 09:44:00,1.14502,1.14503,1.14494,1.14494,59900001.0
2006-04-12 09:45:00,1.14488,1.145,1.14479,1.1449,189600000.0
2006-04-12 09:46:00,1.14499,1.14516,1.14499,1.14513,48900000.0
2006-04-12 09:47:00,1.14499,1.14499,1.14492,1.14492,92000000.0
2006-04-12 09:48:00,1.14498,1.145,1.14498,1.145,75900002.0
2006-04-12 09:49:00,1.1451,1.14515,1.14505,1.14515,87700002.0
2006-04-12 09:50:00,1.14523,1.14532,1.14523,1.14532,53299998.0
2006-04-12 09:51:00,1.14541,1.14541,1.14535,1.14539,29600000.0
2006-04-12 09:52:00,1.14532,1.14561,1.14532,1.14549,114200001.0
2006-04-12 09:53:00,1.14556,1.14562,1.14553,1.14553,90900003.0
2006-04-12 09:54:00,1.14548,1.14548,1.14535,1.14537,99199999.0
2006-04-12 09:55:00,1.14537,1.14545,1.14529,1.14545,69000000.0
2006-04-12 09:56:00,1.14537,1.14537,1.1452,1.14535,152400002.0
2006-04-12 09:57:00,1.14543,1.14563,1.14543,1.14555,89899999.0
2006-04-12 09:58:00,1.14551,1.14552,1.14543,1.1455,74199999.0
2006-04-12 09:59:00,1.14552,1.1456,1.14552,1.1456,39100000.0
2006-04-12 10:00:00,1.14553,1.1456,1.14553,1.1456,126600002.0
2006-04-12 10:01:00,1.14557,1.14569,1.14553,1.14553,78499999.0
2006-04-12 10:02:00,1.1455,1.14555,1.14542,1.14547,135999999.0
2006-04-12 10:03:00,1.14562,1.14572,1.14559,1.14559,36800001.0
2006-04-12 10:04:00,1.14563,1.14563,1.1454,1.14544,43499999.0
2006-04-12 10:05:00,1.14554,1.14554,1.14553,1.14553,2400000.0
2006-04-12 10:06:00,1.1457,1.14575,1.14565,1.14575,49199999.0
2006-04-12 10:07:00,1.14562,1.1457,1.14562,1.1457,60599999.0
2006-04-12 10:08:00,1.14581,1.14637,1.14581,1.14637,95300001.0
2006-04-12 10:09:00,1.14646,1.14646,1.14627,1.14627,96600000.0
2006-04-12 10:10:00,1.14625,1.14649,1.14625,1.1464,132000001.0
2006-04-12 10:11:00,1.14636,1.14645,1.14629,1.14637,110500002.0
2006-04-12 10:12:00,1.14635,1.14646,1.14635,1.1464,154299998.0
2006-04-12 10:13:00,1.14632,1.14641,1.14632,1.14638,44000000.0
2006-04-12 10:14:00,1.14628,1.14629,1.14619,1.14622,83900001.0
2006-04-12 10:15:00,1.14629,1.14639,1.14623,1.14635,132500001.0
2006-04-12 10:16:00,1.14634,1.14646,1.14631,1.14631,154000004.0
2006-04-12 10:17:00,1.1464,1.1464,1.14635,1.14635,194900004.0
2006-04-12 10:18:00,1.1464,1.14663,1.1464,1.14655,70000000.0
2006-04-12 10:19:00,1.14651,1.14651,1.14637,1.14637,123699999.0
2006-04-12 10:20:00,1.14635,1.14638,1.14628,1.14638,140999998.0
2006-04-12 10:21:00,1.14622,1.1463,1.14605,1.1463,71600000.0
2006-04-12 10:22:00,1.14626,1.14633,1.14625,1.14627,70499999.0
2006-04-12 10:23:00,1.14624,1.14633,1.14619,1.14633,79999999.0
2006-04-12 10:24:00,1.14627,1.14628,1.14619,1.14628,168499999.0
2006-04-12 10:25:00,1.14634,1.1465,1.14632,1.14647,151599998.0
2006-04-12 10:26:00,1.14653,1.14653,1.14651,1.14653,18200000.0
2006-04-12 10:27:00,1.14656,1.14656,1.14647,1.14647,26399999.0
2006-04-12 10:28:00,1.14643,1.1465,1.14639,1.14645,130999998.0
2006-04-12 10:29:00,1.14643,1.14653,1.1463,1.1463,140099999.0
2006-04-12 10:30:00,1.14627,1.14631,1.14625,1.14625,108699999.0
2006-04-12 10:31:00,1.14632,1.14635,1.1463,1.1463,56000000.0
2006-04-12 10:32:00,1.14632,1.14638,1.14628,1.14638,27000001.0
2006-04-12 10:33:00,1.1464,1.1464,1.1464,1.1464,77700000.0
2006-04-12 10:34:00,1.14629,1.14629,1.14579,1.14597,122099998.0
2006-04-12 10:35:00,1.14592,1.14605,1.14592,1.146,110000000.0
2006-04-12 10:36:00,1.14602,1.14602,1.14582,1.14587,99000000.0
2006-04-12 10:37:00,1.14573,1.14585,1.14561,1.14585,93600000.0
2006-04-12 10:38:00,1.14606,1.14646,1.14606,1.14637,152700001.0
2006-04-12 10:39:00,1.14647,1.14647,1.14634,1.14634,46800000.0
2006-04-12 10:40:00,1.1462,1.14629,1.1462,1.14629,34400001.0
2006-04-12 10:41:00,1.14627,1.14636,1.14622,1.1463,77999999.0
2006-04-12 10:42:00,1.14628,1.14628,1.14623,1.14628,64700000.0
2006-04-12 10:43:00,1.14625,1.14625,1.14617,1.14625,79600001.0
2006-04-12 10:44:00,1.14611,1.14613,1.14594,1.14595,84400000.0
2006-04-12 10:45:00,1.14596,1.14596,1.14563,1.14563,131100003.0
2006-04-12 10:46:00,1.14556,1.14565,1.14549,1.14553,125099999.0
2006-04-12 10:47:00,1.14546,1.14558,1.14546,1.14552,49699999.0
2006-04-12 10:48:00,1.14553,1.1456,1.14543,1.14543,72000000.0
2006-04-12 10:49:00,1.14543,1.1456,1.14536,1.14556,67800000.0
2006-04-12 10:50:00,1.14554,1.14561,1.14543,1.14557,104800002.0
2006-04-12 10:51:00,1.14554,1.14563,1.14549,1.14563,111100000.0
2006-04-12 10:52:00,1.14556,1.14556,1.14546,1.14546,34200000.0
2006-04-12 10:53:00,1.1455,1.1455,1.14545,1.14545,57900000.0
2006-04-12 10:54:00,1.14553,1.1456,1.14551,1.14558,109800001.0
2006-04-12 10:55:00,1.14548,1.14548,1.14525,1.14525,96800000.0
2006-04-12 10:56:00,1.14525,1.14539,1.14524,1.14538,90300002.0
2006-04-12 10:57:00,1.14535,1.14548,1.14533,1.14533,180200003.0
2006-04-12 10:58:00,1.14543,1.1456,1.14542,1.14551,196500000.0
2006-04-12 10:59:00,1.14548,1.14559,1.14543,1.14543,144000002.0
2006-04-12 11:00:00,1.14533,1.14546,1.14533,1.14533,108300001.0
2006-04-12 11:01:00,1.14527,1.14527,1.1452,1.14521,44999999.0
2006-04-12 11:02:00,1.14522,1.14525,1.14514,1.14514,69599999.0
2006-04-12 11:03:00,1.14509,1.14509,1.14489,1.14501,131000001.0
2006-04-12 11:04:00,1.14491,1.14491,1.14461,1.14464,95100001.0
2006-04-12 11:05:00,1.14458,1.1446,1.14458,1.1446,45500000.0
2006-04-12 11:06:00,1.14462,1.14466,1.14433,1.14433,160400002.0
2006-04-12 11:07:00,1.14426,1.14429,1.14413,1.14429,39900000.0
2006-04-12 11:08:00,1.14421,1.14428,1.14418,1.14427,67400001.0
2006-04-12 11:09:00,1.14425,1.14439,1.14425,1.14432,141100001.0
2006-04-12 11:10:00,1.14427,1.14427,1.14419,1.14422,101999998.0
2006-04-12 11:11:00,1.14417,1.14417,1.14401,1.1441,115300000.0
2006-04-12 11:12:00,1.14402,1.14415,1.14402,1.1441,179000001.0
2006-04-12 11:13:00,1.14408,1.14408,1.14395,1.14395,39700000.0
2006-04-12 11:14:00,1.14397,1.14409,1.14392,1.14392,133000000.0
2006-04-12 11:15:00,1.14393,1.14406,1.14393,1.14406,130299999.0
2006-04-12 11:16:00,1.1441,1.14415,1.14407,1.1441,107900000.0
2006-04-12 11:17:00,1.14406,1.14415,1.14406,1.14415,8900000.0
2006-04-12 11:18:00,1.14418,1.14426,1.14418,1.14423,14000000.0
2006-04-12 11:19:00,1.14433,1.1445,1.14433,1.14443,123700001.0
2006-04-12 11:20:00,1.14444,1.14444,1.14427,1.1444,78400000.0
2006-04-12 11:21:00,1.14448,1.14449,1.14435,1.14435,79700000.0
2006-04-12 11:22:00,1.1444,1.1444,1.1444,1.1444,53000000.0
2006-04-12 11:23:00,1.1444,1.14454,1.1444,1.1445,55100001.0
2006-04-12 11:24:00,1.14436,1.14446,1.14436,1.14446,26299999.0
2006-04-12 11:25:00,1.1445,1.1445,1.14422,1.14424,180099998.0
2006-04-12 11:26:00,1.14415,1.14416,1.14407,1.14416,115699997.0
2006-04-12 11:27:00,1.14405,1.14405,1.14385,1.14385,164300001.0
2006-04-12 11:28:00,1.14382,1.14388,1.1438,1.14388,123799998.0
2006-04-12 11:29:00,1.14382,1.1439,1.14382,1.14383,83200000.0
2006-04-12 11:30:00,1.14388,1.14388,1.1438,1.14382,95500002.0
2006-04-12 11:31:00,1.14382,1.14393,1.14382,1.14393,23000000.0
2006-04-12 11:32:00,1.14392,1.14398,1.1438,1.14383,171399999.0
2006-04-12 11:33:00,1.14375,1.14392,1.14375,1.14392,47900000.0
2006-04-12 11:34:00,1.1439,1.14392,1.14382,1.1439,164200001.0
2006-04-12 11:35:00,1.14393,1.14399,1.14377,1.14377,200100001.0
2006-04-12 11:36:00,1.14377,1.14394,1.14377,1.14384,168800000.0
2006-04-12 11:37:00,1.14398,1.14419,1.14393,1.14419,95299999.0
2006-04-12 11:38:00,1.14415,1.14431,1.14415,1.14431,91300000.0
2006-04-12 11:39:00,1.14428,1.14429,1.14419,1.14425,126500001.0
2006-04-12 11:40:00,1.14425,1.14445,1.14425,1.14445,75000001.0
2006-04-12 11:41:00,1.1445,1.1445,1.14427,1.1443,114500001.0
2006-04-12 11:42:00,1.14431,1.14447,1.14427,1.14427,143700002.0
2006-04-12 11:43:00,1.14429,1.1444,1.14417,1.1444,128900002.0
2006-04-12 11:44:00,1.14416,1.14435,1.14416,1.14435,86799998.0
2006-04-12 11:45:00,1.14443,1.14443,1.14432,1.14432,72999998.0
2006-04-12 11:46:00,1.14435,1.14435,1.14425,1.14435,124500002.0
2006-04-12 11:47:00,1.1442,1.14429,1.1442,1.14429,148599998.0
2006-04-12 11:48:00,1.14425,1.14436,1.14425,1.14433,74499999.0
2006-04-12 11:49:00,1.14441,1.14441,1.14427,1.14427,160800002.0
2006-04-12 11:50:00,1.1443,1.14435,1.14425,1.1443,187800001.0
2006-04-12 11:51:00,1.1443,1.14435,1.14423,1.14423,81599998.0
2006-04-12 11:52:00,1.1443,1.14435,1.14425,1.14428,178000001.0
2006-04-12 11:53:00,1.14426,1.14438,1.14426,1.14432,181600000.0
2006-04-12 11:54:00,1.14445,1.14445,1.14435,1.14438,92300000.0
2006-04-12 11:55:00,1.14445,1.14445,1.14432,1.1444,173500003.0
2006-04-12 11:56:00,1.14443,1.14446,1.14437,1.14442,88699998.0
2006-04-12 11:57:00,1.14442,1.14455,1.14442,1.14445,137100000.0
2006-04-12 11:58:00,1.14448,1.1446,1.14442,1.14446,67500000.0
2006-04-12 11:59:00,1.14447,1.14449,1.1444,1.1444,102699998.0
2006-04-12 12:00:00,1.14445,1.14445,1.14435,1.1444,110800002.0
2006-04-12 12:01:00,1.1444,1.1444,1.14432,1.14435,105700000.0
2006-04-12 12:02:00,1.14448,1.14448,1.14438,1.14438,72700002.0
2006-04-12 12:03:00,1.14438,1.14445,1.14435,1.14435,113500002.0
2006-04-12 12:04:00,1.14438,1.14445,1.14436,1.14445,54000001.0
2006-04-12 12:05:00,1.14447,1.14448,1.14437,1.14437,67599998.0
2006-04-12 12:06:00,1.14443,1.14443,1.14426,1.14426,133299999.0
2006-04-12 12:07:00,1.1443,1.1443,1.14425,1.14425,73100000.0
2006-04-12 12:08:00,1.14435,1.14435,1.1442,1.1442,149099998.0
2006-04-12 12:09:00,1.1443,1.1443,1.14425,1.1443,28100000.0
2006-04-12 12:10:00,1.14434,1.14441,1.14434,1.14441,22599999.0
2006-04-12 12:11:00,1.14435,1.14445,1.14435,1.14442,45500000.0
2006-04-12 12:12:00,1.14435,1.14447,1.1443,1.1444,116600000.0
2006-04-12 12:13:00,1.14435,1.14448,1.14435,1.1444,107999999.0
2006-04-12 12:14:00,1.14441,1.14448,1.14441,1.14442,34200000.0
2006-04-12 12:15:00,1.14447,1.14461,1.14445,1.14445,115800001.0
2006-04-12 12:16:00,1.14453,1.14467,1.14453,1.14467,59600003.0
2006-04-12 12:17:00,1.14475,1.14475,1.14465,1.14467,92099999.0
2006-04-12 12:18:00,1.14468,1.14468,1.14443,1.14443,123800000.0
2006-04-12 12:19:00,1.14452,1.14456,1.14443,1.14443,74300002.0
2006-04-12 12:20:00,1.1444,1.14445,1.14435,1.14435,155099999.0
2006-04-12 12:21:00,1.14435,1.14448,1.14432,1.14448,121400002.0
2006-04-12 12:22:00,1.14448,1.14448,1.14431,1.14448,53300000.0
2006-04-12 12:23:00,1.14455,1.14455,1.14445,1.1445,88300004.0
2006-04-12 12:24:00,1.14445,1.14452,1.14445,1.14451,32200000.0
2006-04-12 12:25:00,1.14459,1.14468,1.14456,1.14467,92400002.0
2006-04-12 12:26:00,1.14473,1.14473,1.14458,1.14458,143999998.0
2006-04-12 12:27:00,1.14466,1.14504,1.14466,1.14504,61699999.0
2006-04-12 12:28:00,1.14497,1.145,1.14492,1.145,129499999.0
2006-04-12 12:29:00,1.14497,1.14505,1.14497,1.14498,129200001.0
2006-04-12 12:30:00,1.14499,1.14506,1.14499,1.14506,8800000.0
2006-04-12 12:31:00,1.14505,1.14518,1.14505,1.14518,126000001.0
2006-04-12 12:32:00,1.14505,1.1451,1.145,1.14502,74500001.0
2006-04-12 12:33:00,1.1451,1.14524,1.1451,1.14517,54199999.0
2006-04-12 12:34:00,1.14515,1.14525,1.14515,1.14515,101100000.0
2006-04-12 12:35:00,1.14525,1.14525,1.14515,1.14515,18400000.0
2006-04-12 12:36:00,1.14517,1.14517,1.14515,1.14515,36700000.0
2006-04-12 12:37:00,1.1452,1.14525,1.14515,1.1452,87900000.0
2006-04-12 12:38:00,1.14518,1.14518,1.14514,1.14514,46000000.0
2006-04-12 12:39:00,1.14522,1.14533,1.14521,1.14525,113400000.0
2006-04-12 12:40:00,1.14529,1.1454,1.14523,1.1454,108200000.0
2006-04-12 12:41:00,1.14538,1.14538,1.1453,1.14532,103700001.0
2006-04-12 12:42:00,1.1454,1.14545,1.14535,1.1454,132600000.0
2006-04-12 12:43:00,1.14531,1.14534,1.14531,1.14534,23099999.0
2006-04-12 12:44:00,1.14527,1.14527,1.14517,1.14522,135400000.0
2006-04-12 12:45:00,1.14517,1.14519,1.14503,1.14511,60300001.0
2006-04-12 12:46:00,1.14513,1.14513,1.14502,1.14502,56500000.0
2006-04-12 12:47:00,1.14502,1.14506,1.14502,1.14502,37400000.0
2006-04-12 12:48:00,1.14502,1.14502,1.14483,1.1449,70400000.0
2006-04-12 12:49:00,1.14494,1.14494,1.14488,1.14488,23899999.0
2006-04-12 12:50:00,1.14495,1.14505,1.14495,1.14499,64500000.0
2006-04-12 12:51:00,1.14487,1.14488,1.14478,1.14483,51800001.0
2006-04-12 12:52:00,1.1448,1.14483,1.14479,1.14482,33700000.0
2006-04-12 12:53:00,1.14476,1.14476,1.14462,1.1447,63000000.0
2006-04-12 12:54:00,1.14469,1.14473,1.14441,1.14441,107300001.0
2006-04-12 12:55:00,1.14437,1.14446,1.14437,1.14443,73100001.0
2006-04-12 12:56:00,1.14447,1.1445,1.14441,1.14448,145800002.0
2006-04-12 12:57:00,1.1445,1.14452,1.14445,1.14452,49899998.0
2006-04-12 12:58:00,1.14445,1.1445,1.14445,1.1445,12800000.0
2006-04-12 12:59:00,1.14448,1.14465,1.14446,1.14465,82199998.0
2006-04-12 13:00:00,1.14463,1.1448,1.14463,1.14472,128700001.0
2006-04-12 13:01:00,1.14482,1.14482,1.14466,1.14482,62099999.0
2006-04-12 13:02:00,1.14477,1.14488,1.14476,1.14488,93100001.0
2006-04-12 13:03:00,1.14493,1.14493,1.14476,1.14492,22400000.0
2006-04-12 13:04:00,1.1449,1.14492,1.14481,1.14486,33500000.0
2006-04-12 13:05:00,1.14485,1.14485,1.14485,1.14485,4800000.0
2006-04-12 13:06:00,1.1449,1.14495,1.14488,1.1449,52399999.0
2006-04-12 13:07:00,1.145,1.14506,1.14499,1.14503,258400002.0
2006-04-12 13:08:00,1.14508,1.1451,1.14499,1.14501,112800001.0
2006-04-12 13:09:00,1.14497,1.14502,1.14495,1.14502,44100000.0
2006-04-12 13:10:00,1.145,1.14502,1.14497,1.14502,47099999.0
2006-04-12 13:11:00,1.14502,1.14502,1.14495,1.14495,71200001.0
2006-04-12 13:12:00,1.14492,1.14492,1.14492,1.14492,16500000.0
2006-04-12 13:13:00,1.14494,1.14498,1.14494,1.14498,33599999.0
2006-04-12 13:14:00,1.14499,1.14499,1.14496,1.14496,43300002.0
2006-04-12 13:15:00,1.14489,1.14503,1.14489,1.14503,56600001.0
2006-04-12 13:16:00,1.14498,1.14498,1.14498,1.14498,46300000.0
2006-04-12 13:17:00,1.145,1.14505,1.145,1.145,62399999.0
2006-04-12 13:18:00,1.14505,1.14505,1.14502,1.14502,11000000.0
2006-04-12 13:19:00,1.145,1.145,1.145,1.145,78400000.0
2006-04-12 13:20:00,1.14498,1.14505,1.14495,1.145,86400001.0
2006-04-12 13:21:00,1.145,1.145,1.145,1.145,27700000.0
2006-04-12 13:22:00,1.14492,1.14505,1.14492,1.145,139799999.0
2006-04-12 13:23:00,1.145,1.145,1.145,1.145,3200000.0
2006-04-12 13:24:00,1.14502,1.14534,1.14501,1.14534,18800000.0
2006-04-12 13:25:00,1.14539,1.14546,1.14538,1.1454,151599999.0
2006-04-12 13:26:00,1.14537,1.14547,1.14537,1.14545,5600000.0
2006-04-12 13:27:00,1.14552,1.14577,1.14549,1.14577,96500001.0
2006-04-12 13:28:00,1.14572,1.14572,1.14553,1.1456,84800001.0
2006-04-12 13:29:00,1.1456,1.14565,1.14555,1.14555,138200001.0
2006-04-12 13:30:00,1.14555,1.14568,1.14543,1.14552,93700002.0
2006-04-12 13:31:00,1.1454,1.14559,1.1454,1.14545,29200000.0
2006-04-12 13:32:00,1.14547,1.14557,1.14547,1.1455,60499999.0
2006-04-12 13:33:00,1.14559,1.14564,1.14551,1.14551,32099999.0
2006-04-12 13:34:00,1.14554,1.14554,1.14547,1.14553,72999998.0
2006-04-12 13:35:00,1.1455,1.14555,1.14542,1.14555,177599999.0
2006-04-12 13:36:00,1.1455,1.14553,1.1455,1.14553,104300002.0
2006-04-12 13:37:00,1.14555,1.14555,1.14555,1.14555,4000000.0
2006-04-12 13:38:00,1.14547,1.14553,1.14547,1.1455,54900000.0
2006-04-12 13:39:00,1.14548,1.14548,1.14547,1.14547,32700000.0
2006-04-12 13:40:00,1.14543,1.14545,1.1454,1.14545,141100003.0
2006-04-12 13:41:00,1.14537,1.1455,1.14534,1.14542,58200000.0
2006-04-12 13:42:00,1.14552,1.14552,1.14534,1.14535,232899997.0
2006-04-12 13:43:00,1.14545,1.14545,1.14535,1.14535,69699999.0
2006-04-12 13:44:00,1.14542,1.1455,1.14541,1.14542,104900000.0
2006-04-12 13:45:00,1.14542,1.14549,1.14533,1.14539,56000000.0
2006-04-12 13:46:00,1.14539,1.14539,1.14536,1.14536,55600000.0
2006-04-12 13:47:00,1.14529,1.14529,1.14506,1.14506,140800002.0
2006-04-12 13:48:00,1.14493,1.14493,1.14473,1.14473,65700003.0
2006-04-12 13:49:00,1.1446,1.1446,1.14451,1.14455,28700000.0
2006-04-12 13:50:00,1.14462,1.14467,1.14458,1.14462,71200000.0
2006-04-12 13:51:00,1.1446,1.1446,1.1446,1.1446,4800000.0
2006-04-12 13:52:00,1.14455,1.14465,1.14455,1.1446,70600000.0
2006-04-12 13:53:00,1.14465,1.14476,1.14465,1.1447,157099997.0
2006-04-12 13:54:00,1.14465,1.1447,1.14465,1.1447,16700000.0
2006-04-12 13:55:00,1.14463,1.14475,1.1446,1.14469,120400000.0
2006-04-12 13:56:00,1.14465,1.14473,1.14465,1.1447,87799998.0
2006-04-12 13:57:00,1.14466,1.14486,1.14464,1.14486,136099999.0
2006-04-12 13:58:00,1.14487,1.14495,1.14481,1.14492,66800000.0
2006-04-12 13:59:00,1.14488,1.14506,1.14488,1.14498,145200002.0
2006-04-12 14:00:00,1.14496,1.145,1.14481,1.14489,77600000.0
2006-04-12 14:01:00,1.14494,1.14505,1.14494,1.14505,53900000.0
2006-04-12 14:02:00,1.14507,1.14513,1.14503,1.14513,76300001.0
2006-04-12 14:03:00,1.14509,1.14521,1.14503,1.14521,78400000.0
2006-04-12 14:04:00,1.14509,1.14515,1.14508,1.14513,108300002.0
2006-04-12 14:05:00,1.14507,1.14519,1.14495,1.14495,32400000.0
2006-04-12 14:06:00,1.14485,1.14497,1.14481,1.14488,137300000.0
2006-04-12 14:07:00,1.14494,1.14494,1.14481,1.1449,105500001.0
2006-04-12 14:08:00,1.14487,1.14487,1.14463,1.14463,81000002.0
2006-04-12 14:09:00,1.1447,1.14478,1.1447,1.14478,4000000.0
2006-04-12 14:10:00,1.1449,1.1449,1.14462,1.14464,236199998.0
2006-04-12 14:11:00,1.14455,1.14457,1.14443,1.14457,78200000.0
2006-04-12 14:12:00,1.1446,1.14465,1.14457,1.1446,57900000.0
2006-04-12 14:13:00,1.14455,1.14455,1.14455,1.14455,6400000.0
2006-04-12 14:14:00,1.14457,1.14464,1.14454,1.14457,99600000.0
2006-04-12 14:15:00,1.14455,1.14465,1.14455,1.14455,132500000.0
2006-04-12 14:16:00,1.14451,1.14452,1.14438,1.14448,46400001.0
2006-04-12 14:17:00,1.14462,1.14471,1.14429,1.14429,127100003.0
2006-04-12 14:18:00,1.14421,1.14421,1.14414,1.14414,33300000.0
2006-04-12 14:19:00,1.14413,1.14413,1.14398,1.14405,58400002.0
2006-04-12 14:20:00,1.14397,1.14398,1.14377,1.14379,98400000.0
2006-04-12 14:21:00,1.14385,1.14399,1.14385,1.1439,174299999.0
2006-04-12 14:22:00,1.1439,1.14403,1.1439,1.14398,84199998.0
2006-04-12 14:23:00,1.14406,1.14429,1.14406,1.14421,70299998.0
2006-04-12 14:24:00,1.14425,1.14425,1.14411,1.14418,140000000.0
2006-04-12 14:25:00,1.14419,1.1443,1.14419,1.14425,81200000.0
2006-04-12 14:26:00,1.14417,1.14425,1.14415,1.14415,74900000.0
2006-04-12 14:27:00,1.1442,1.14428,1.14416,1.14427,121799999.0
2006-04-12 14:28:00,1.14425,1.1445,1.14424,1.1445,99300000.0
2006-04-12 14:29:00,1.14436,1.14446,1.14436,1.14446,37700000.0
2006-04-12 14:30:00,1.14448,1.1452,1.14448,1.14517,110300001.0
2006-04-12 14:31:00,1.14533,1.1454,1.1449,1.1449,154900003.0
2006-04-12 14:32:00,1.14486,1.14495,1.14486,1.14491,96699999.0
2006-04-12 14:33:00,1.14515,1.14579,1.14515,1.14579,19900000.0
2006-04-12 14:34:00,1.14605,1.14615,1.14585,1.146,111800000.0
2006-04-12 14:35:00,1.14634,1.14664,1.14634,1.14664,100700001.0
2006-04-12 14:36:00,1.1468,1.14705,1.14674,1.14694,117900001.0
2006-04-12 14:37:00,1.14674,1.14674,1.14632,1.14634,111400000.0
2006-04-12 14:38:00,1.14644,1.14644,1.14598,1.14603,139999997.0
2006-04-12 14:39:00,1.1459,1.1459,1.14563,1.14579,31100000.0
2006-04-12 14:40:00,1.14598,1.1464,1.14598,1.14638,61800000.0
2006-04-12 14:41:00,1.1463,1.14639,1.14618,1.14637,178700000.0
2006-04-12 14:42:00,1.14628,1.14628,1.14608,1.14627,77500002.0
2006-04-12 14:43:00,1.14623,1.14623,1.14595,1.14605,76000000.0
2006-04-12 14:44:00,1.14612,1.14618,1.14612,1.14618,44800001.0
2006-04-12 14:45:00,1.14645,1.14648,1.14644,1.14648,45199999.0
2006-04-12 14:46:00,1.14654,1.14664,1.14638,1.14638,126499999.0
2006-04-12 14:47:00,1.14623,1.14709,1.14622,1.14709,86600000.0
2006-04-12 14:48:00,1.14709,1.14709,1.14706,1.14706,23900000.0
2006-04-12 14:49:00,1.14685,1.14685,1.14641,1.14645,29600000.0
2006-04-12 14:50:00,1.14662,1.14668,1.14648,1.14661,106300000.0
2006-04-12 14:51:00,1.14657,1.14674,1.14657,1.14665,54900001.0
2006-04-12 14:52:00,1.1467,1.14676,1.14659,1.14665,103000001.0
2006-04-12 14:53:00,1.14665,1.14665,1.14654,1.14654,42200000.0
2006-04-12 14:54:00,1.14639,1.14655,1.14639,1.1465,59700000.0
2006-04-12 14:55:00,1.14646,1.14646,1.14611,1.14619,218199997.0
2006-04-12 14:56:00,1.14608,1.14634,1.14608,1.14634,33300000.0
2006-04-12 14:57:00,1.14626,1.1463,1.1462,1.1462,111199997.0
2006-04-12 14:58:00,1.14627,1.14634,1.14612,1.14622,98099999.0
2006-04-12 14:59:00,1.14648,1.14648,1.14631,1.14633,84300000.0
2006-04-12 15:00:00,1.14628,1.14649,1.14626,1.14649,74100001.0
2006-04-12 15:01:00,1.14662,1.14678,1.14662,1.14672,96899997.0
2006-04-12 15:02:00,1.14665,1.14673,1.14653,1.1466,77800000.0
2006-04-12 15:03:00,1.14648,1.14651,1.14641,1.14641,119700000.0
2006-04-12 15:04:00,1.1464,1.14643,1.14635,1.1464,25800000.0
2006-04-12 15:05:00,1.14642,1.14651,1.14634,1.1464,69699999.0
2006-04-12 15:06:00,1.14625,1.14632,1.14625,1.14627,72300000.0
2006-04-12 15:07:00,1.14637,1.14652,1.14637,1.14648,77700001.0
2006-04-12 15:08:00,1.14648,1.14667,1.14648,1.14658,56800000.0
2006-04-12 15:09:00,1.14666,1.14692,1.1466,1.14692,61600000.0
2006-04-12 15:10:00,1.14698,1.14705,1.14676,1.14676,62700000.0
2006-04-12 15:11:00,1.14674,1.14694,1.14674,1.14694,187199998.0
2006-04-12 15:12:00,1.14689,1.14694,1.14684,1.1469,162700000.0
2006-04-12 15:13:00,1.14683,1.14694,1.14673,1.14682,89500000.0
2006-04-12 15:14:00,1.14675,1.14675,1.14664,1.14664,113700001.0
2006-04-12 15:15:00,1.14683,1.14686,1.14678,1.14682,21200000.0
2006-04-12 15:16:00,1.14677,1.14677,1.14667,1.14669,34200000.0
2006-04-12 15:17:00,1.14675,1.14681,1.14675,1.14681,59200001.0
2006-04-12 15:18:00,1.14685,1.14685,1.14659,1.14659,31900000.0
2006-04-12 15:19:00,1.14651,1.14662,1.14642,1.14648,99699998.0
2006-04-12 15:20:00,1.1466,1.14672,1.1466,1.14671,102799999.0
2006-04-12 15:21:00,1.14665,1.14671,1.14661,1.14663,132500000.0
2006-04-12 15:22:00,1.14659,1.14689,1.14655,1.14689,117799999.0
2006-04-12 15:23:00,1.14695,1.14708,1.14685,1.14685,74100000.0
2006-04-12 15:24:00,1.14679,1.14709,1.14679,1.14697,89699999.0
2006-04-12 15:25:00,1.14692,1.14692,1.14683,1.14683,44699999.0
2006-04-12 15:26:00,1.14697,1.14707,1.14697,1.14707,49000000.0
2006-04-12 15:27:00,1.14722,1.14722,1.14713,1.14717,59800001.0
2006-04-12 15:28:00,1.14713,1.14756,1.14713,1.14756,101900001.0
2006-04-12 15:29:00,1.14768,1.14768,1.14746,1.14746,64000001.0
2006-04-12 15:30:00,1.14729,1.14729,1.14716,1.14718,30400000.0
2006-04-12 15:31:00,1.14717,1.14725,1.14712,1.14716,115200003.0
2006-04-12 15:32:00,1.14723,1.14746,1.14722,1.14737,76300001.0
2006-04-12 15:33:00,1.1476,1.14803,1.1476,1.14795,137100001.0
2006-04-12 15:34:00,1.148,1.14808,1.14796,1.14808,78600000.0
2006-04-12 15:35:00,1.14805,1.14814,1.14799,1.148,45100000.0
2006-04-12 15:36:00,1.14801,1.14811,1.14801,1.14806,99299999.0
2006-04-12 15:37:00,1.14819,1.14838,1.14815,1.14833,94999998.0
2006-04-12 15:38:00,1.14825,1.1483,1.14815,1.14815,99900002.0
2006-04-12 15:39:00,1.14807,1.14808,1.14792,1.14793,143300003.0
2006-04-12 15:40:00,1.14794,1.14808,1.14794,1.14802,40700000.0
2006-04-12 15:41:00,1.14796,1.14816,1.14796,1.14802,80900002.0
2006-04-12 15:42:00,1.14792,1.14792,1.14771,1.14771,65699998.0
2006-04-12 15:43:00,1.14755,1.14755,1.14712,1.14712,70200001.0
2006-04-12 15:44:00,1.14725,1.14735,1.14725,1.14735,12800000.0
2006-04-12 15:45:00,1.14768,1.14768,1.14762,1.14762,66799999.0
2006-04-12 15:46:00,1.14775,1.14787,1.14757,1.14757,90300000.0
2006-04-12 15:47:00,1.1475,1.1475,1.14734,1.14736,119500001.0
2006-04-12 15:48:00,1.14747,1.14757,1.14743,1.14746,97200000.0
2006-04-12 15:49:00,1.14748,1.14754,1.14735,1.14747,83800001.0
2006-04-12 15:50:00,1.14757,1.14766,1.14747,1.14766,161099997.0
2006-04-12 15:51:00,1.14765,1.14765,1.14765,1.14765,26200001.0
2006-04-12 15:52:00,1.14769,1.14784,1.14769,1.14777,218500001.0
2006-04-12 15:53:00,1.14788,1.14802,1.14786,1.148,39300000.0
2006-04-12 15:54:00,1.14819,1.14826,1.14802,1.14809,143599999.0
2006-04-12 15:55:00,1.14789,1.14791,1.14789,1.14791,34700000.0
2006-04-12 15:56:00,1.14789,1.14792,1.14741,1.14745,106399998.0
2006-04-12 15:57:00,1.14766,1.14816,1.14766,1.14806,108500000.0
2006-04-12 15:58:00,1.14814,1.14839,1.14814,1.14822,134499999.0
2006-04-12 15:59:00,1.14823,1.14827,1.14812,1.14827,84600001.0
2006-04-12 16:00:00,1.14832,1.14847,1.14832,1.14847,122300001.0
2006-04-12 16:01:00,1.14854,1.14876,1.14854,1.14876,105900000.0
2006-04-12 16:02:00,1.14882,1.1489,1.1488,1.14882,118700000.0
2006-04-12 16:03:00,1.14885,1.14889,1.14869,1.14869,83800000.0
2006-04-12 16:04:00,1.14873,1.14887,1.14873,1.14876,99000001.0
2006-04-12 16:05:00,1.14861,1.14861,1.14839,1.14839,4000000.0
2006-04-12 16:06:00,1.14821,1.14832,1.14817,1.14831,119500001.0
2006-04-12 16:07:00,1.14834,1.14836,1.14821,1.14833,77799999.0
2006-04-12 16:08:00,1.14835,1.14841,1.14819,1.14833,160299996.0
2006-04-12 16:09:00,1.14831,1.14842,1.14824,1.14842,115600001.0
2006-04-12 16:10:00,1.14853,1.14853,1.14843,1.14845,174500000.0
2006-04-12 16:11:00,1.14845,1.14845,1.14838,1.14838,17600000.0
2006-04-12 16:12:00,1.1482,1.14825,1.14814,1.1482,38400000.0
2006-04-12 16:13:00,1.14819,1.1482,1.14813,1.14813,22300000.0
2006-04-12 16:14:00,1.14806,1.14818,1.14806,1.14809,33999999.0
2006-04-12 16:15:00,1.14825,1.14829,1.14815,1.14815,101800002.0
2006-04-12 16:16:00,1.14805,1.14811,1.14769,1.14796,170000001.0
2006-04-12 16:17:00,1.14805,1.1482,1.14805,1.14807,74200001.0
2006-04-12 16:18:00,1.14815,1.14824,1.14813,1.14819,77399998.0
2006-04-12 16:19:00,1.14822,1.14829,1.14813,1.14813,137899998.0
2006-04-12 16:20:00,1.14807,1.14814,1.14807,1.14812,191699995.0
2006-04-12 16:21:00,1.14811,1.14821,1.14803,1.14803,127600000.0
2006-04-12 16:22:00,1.14814,1.14816,1.14812,1.14813,104299999.0
2006-04-12 16:23:00,1.14813,1.1482,1.14805,1.14808,174400001.0
2006-04-12 16:24:00,1.14805,1.14805,1.14796,1.14796,47799999.0
2006-04-12 16:25:00,1.14802,1.14807,1.14799,1.14801,90300001.0
2006-04-12 16:26:00,1.14795,1.14808,1.14792,1.14801,196400001.0
2006-04-12 16:27:00,1.14797,1.14797,1.14781,1.14781,92599999.0
2006-04-12 16:28:00,1.14766,1.14783,1.14766,1.14774,90500001.0
2006-04-12 16:29:00,1.14765,1.14777,1.14757,1.14757,63400000.0
2006-04-12 16:30:00,1.14762,1.14764,1.14759,1.14763,48700000.0
2006-04-12 16:31:00,1.14748,1.14748,1.14739,1.14741,93800000.0
2006-04-12 16:32:00,1.14738,1.14745,1.14727,1.14745,121200001.0
2006-04-12 16:33:00,1.14747,1.14759,1.14747,1.14759,62199997.0
2006-04-12 16:34:00,1.14752,1.14767,1.1475,1.1475,87199997.0
2006-04-12 16:35:00,1.14753,1.14753,1.14743,1.14749,44400000.0
2006-04-12 16:36:00,1.14743,1.14755,1.1474,1.14755,74600000.0
2006-04-12 16:37:00,1.14755,1.14778,1.14755,1.14778,42100000.0
2006-04-12 16:38:00,1.14777,1.14777,1.14749,1.14758,208300001.0
2006-04-12 16:39:00,1.14765,1.14767,1.14753,1.14759,54499999.0
2006-04-12 16:40:00,1.14744,1.14758,1.14735,1.1475,83700000.0
2006-04-12 16:41:00,1.14741,1.14756,1.14738,1.14749,142200000.0
2006-04-12 16:42:00,1.14761,1.14761,1.14755,1.14755,51000002.0
2006-04-12 16:43:00,1.14755,1.14765,1.14755,1.1476,92999999.0
2006-04-12 16:44:00,1.14757,1.14757,1.14735,1.14742,61500000.0
2006-04-12 16:45:00,1.14746,1.14757,1.14745,1.14757,112500001.0
2006-04-12 16:46:00,1.1475,1.1475,1.14745,1.14745,40400000.0
2006-04-12 16:47:00,1.14752,1.14755,1.1475,1.14752,95099999.0
2006-04-12 16:48:00,1.14745,1.1475,1.14742,1.1475,64600000.0
2006-04-12 16:49:00,1.14747,1.14755,1.14745,1.14755,145099999.0
2006-04-12 16:50:00,1.1475,1.14755,1.14745,1.14748,179500002.0
2006-04-12 16:51:00,1.14752,1.14752,1.1475,1.1475,28100000.0
2006-04-12 16:52:00,1.14737,1.14737,1.14736,1.14736,16000000.0
2006-04-12 16:53:00,1.14724,1.14727,1.14722,1.14722,48099999.0
2006-04-12 16:54:00,1.14724,1.14724,1.14724,1.14724,13300000.0
2006-04-12 16:55:00,1.14718,1.14727,1.14718,1.14721,132300000.0
2006-04-12 16:56:00,1.14725,1.14735,1.14725,1.14735,26800001.0
2006-04-12 16:57:00,1.14751,1.14775,1.14751,1.14767,40300000.0
2006-04-12 16:58:00,1.14782,1.14792,1.14768,1.14768,133000000.0
2006-04-12 16:59:00,1.14755,1.1477,1.14755,1.1476,48100001.0
2006-04-12 17:00:00,1.14766,1.14779,1.14764,1.14764,138599999.0
2006-04-12 17:01:00,1.14759,1.14767,1.14759,1.14766,80700002.0
2006-04-12 17:02:00,1.14769,1.14777,1.14767,1.14767,102299999.0
2006-04-12 17:03:00,1.14775,1.14787,1.14774,1.14774,115500000.0
2006-04-12 17:04:00,1.14765,1.14779,1.14765,1.14773,11200000.0
2006-04-12 17:05:00,1.1478,1.1478,1.1478,1.1478,49599998.0
2006-04-12 17:06:00,1.1478,1.14787,1.14775,1.14775,111000000.0
2006-04-12 17:07:00,1.1478,1.1478,1.14772,1.14772,8000000.0
2006-04-12 17:08:00,1.14778,1.14787,1.14777,1.14778,121200001.0
2006-04-12 17:09:00,1.14785,1.14785,1.14775,1.14775,38400000.0
2006-04-12 17:10:00,1.14775,1.14787,1.14775,1.14785,132700000.0
2006-04-12 17:11:00,1.14778,1.14802,1.14778,1.14802,10400000.0
2006-04-12 17:12:00,1.14805,1.14808,1.14801,1.14808,34500000.0
2006-04-12 17:13:00,1.14802,1.14813,1.14802,1.14813,20099999.0
2006-04-12 17:14:00,1.14811,1.14812,1.14808,1.14808,75700000.0
2006-04-12 17:15:00,1.14805,1.14805,1.14805,1.14805,24100000.0
2006-04-12 17:16:00,1.14801,1.14801,1.14795,1.14795,69199998.0
2006-04-12 17:17:00,1.14787,1.14787,1.14777,1.14777,65199998.0
2006-04-12 17:18:00,1.14789,1.14789,1.14778,1.14778,101200000.0
2006-04-12 17:19:00,1.14778,1.14779,1.1477,1.14778,67800000.0
2006-04-12 17:20:00,1.14774,1.14774,1.14763,1.14773,83299999.0
2006-04-12 17:21:00,1.14767,1.14774,1.14765,1.14772,83099998.0
2006-04-12 17:22:00,1.1478,1.14795,1.14769,1.14769,140400004.0
2006-04-12 17:23:00,1.1477,1.1477,1.14754,1.1476,44700001.0
2006-04-12 17:24:00,1.14764,1.14764,1.14763,1.14764,17700000.0
2006-04-12 17:25:00,1.14767,1.14768,1.14767,1.14768,27900000.0
2006-04-12 17:26:00,1.14772,1.14774,1.14768,1.1477,149900001.0
2006-04-12 17:27:00,1.14776,1.14777,1.14776,1.14777,22099999.0
2006-04-12 17:28:00,1.1477,1.1477,1.1477,1.1477,2400000.0
2006-04-12 17:29:00,1.14761,1.14761,1.14749,1.1475,95300000.0
2006-04-12 17:30:00,1.14748,1.14758,1.14744,1.14755,104300000.0
2006-04-12 17:31:00,1.14759,1.14766,1.14759,1.14763,69600001.0
2006-04-12 17:32:00,1.14756,1.14765,1.14744,1.14765,40000001.0
2006-04-12 17:33:00,1.14768,1.14768,1.14756,1.14763,121999998.0
2006-04-12 17:34:00,1.14758,1.14758,1.14742,1.1475,84799998.0
2006-04-12 17:35:00,1.14745,1.14753,1.14738,1.14738,156600001.0
2006-04-12 17:36:00,1.14745,1.14745,1.14735,1.14735,29500000.0
2006-04-12 17:37:00,1.1474,1.1474,1.1474,1.1474,1800000.0
2006-04-12 17:38:00,1.1474,1.14745,1.14735,1.1474,36899999.0
2006-04-12 17:39:00,1.14742,1.14765,1.14742,1.14765,81700001.0
2006-04-12 17:40:00,1.14775,1.14775,1.14768,1.14775,22499999.0
2006-04-12 17:41:00,1.1477,1.1477,1.14768,1.1477,43300000.0
2006-04-12 17:42:00,1.14764,1.14767,1.14764,1.14767,16800000.0
2006-04-12 17:43:00,1.14758,1.14758,1.14749,1.14756,40100000.0
2006-04-12 17:44:00,1.14747,1.14755,1.14742,1.14755,65000000.0
2006-04-12 17:45:00,1.14743,1.14743,1.14725,1.14726,115900001.0
2006-04-12 17:46:00,1.14726,1.14728,1.14723,1.14728,66899999.0
2006-04-12 17:47:00,1.14723,1.14733,1.14723,1.14733,110600002.0
2006-04-12 17:48:00,1.14731,1.14733,1.14731,1.14733,41700000.0
2006-04-12 17:49:00,1.1473,1.14732,1.1473,1.14732,14400000.0
2006-04-12 17:50:00,1.14734,1.14738,1.14733,1.14733,19200000.0
2006-04-12 17:51:00,1.14758,1.14784,1.14758,1.14784,28199999.0
2006-04-12 17:52:00,1.14815,1.14821,1.14808,1.14808,39700000.0
2006-04-12 17:53:00,1.14794,1.14805,1.14794,1.14795,116800002.0
2006-04-12 17:54:00,1.14802,1.14813,1.14801,1.14813,92599999.0
2006-04-12 17:55:00,1.14813,1.14818,1.14811,1.14811,90900000.0
2006-04-12 17:56:00,1.14809,1.14822,1.14809,1.14822,62900000.0
2006-04-12 17:57:00,1.14829,1.14849,1.14829,1.1484,116099998.0
2006-04-12 17:58:00,1.1483,1.1483,1.14793,1.148,112800000.0
2006-04-12 17:59:00,1.14783,1.14783,1.14764,1.1477,82400002.0
2006-04-12 18:00:00,1.14762,1.14763,1.14762,1.14763,4000000.0
2006-04-12 18:01:00,1.14752,1.14774,1.14752,1.14774,605099998.0
2006-04-12 18:02:00,1.14778,1.14783,1.14769,1.1477,798000003.0
2006-04-12 18:03:00,1.1477,1.14783,1.14768,1.14774,851100005.0
2006-04-12 18:04:00,1.14773,1.1479,1.14767,1.14767,866499996.0
2006-04-12 18:05:00,1.14774,1.14794,1.14771,1.14781,948300009.0
2006-04-12 18:06:00,1.1478,1.14782,1.1477,1.1478,660200002.0
2006-04-12 18:07:00,1.14777,1.14777,1.14751,1.14768,1132500007.0
2006-04-12 18:08:00,1.14771,1.14787,1.1477,1.14772,1088399998.0
2006-04-12 18:09:00,1.14773,1.14778,1.14769,1.14769,465700005.0
2006-04-12 18:10:00,1.14775,1.14792,1.14769,1.14783,937800003.0
2006-04-12 18:11:00,1.148,1.14816,1.14796,1.14805,868599997.0
2006-04-12 18:12:00,1.14808,1.14817,1.14807,1.14807,162099999.0
2006-04-12 18:13:00,1.14809,1.14809,1.14802,1.14808,372600001.0
2006-04-12 18:14:00,1.14807,1.14813,1.14799,1.1481,317999997.0
2006-04-12 18:15:00,1.14807,1.1483,1.14806,1.14813,684100005.0
2006-04-12 18:16:00,1.14822,1.14875,1.14822,1.14862,421400000.0
2006-04-12 18:17:00,1.1486,1.14868,1.14853,1.14863,1047099996.0
2006-04-12 18:18:00,1.14866,1.14886,1.14866,1.14877,466499998.0
2006-04-12 18:19:00,1.14888,1.1491,1.14885,1.14885,200099998.0
2006-04-12 18:20:00,1.14882,1.14882,1.14855,1.14863,800600008.0
2006-04-12 18:21:00,1.14875,1.14902,1.14875,1.14877,132200001.0
2006-04-12 18:22:00,1.1488,1.14887,1.1488,1.14885,277200006.0
2006-04-12 18:23:00,1.14885,1.14887,1.14878,1.1488,370999999.0
2006-04-12 18:24:00,1.1488,1.14888,1.14872,1.14878,734100003.0
2006-04-12 18:25:00,1.14875,1.1488,1.14867,1.1488,376700000.0
2006-04-12 18:26:00,1.14881,1.14893,1.14875,1.1488,772400006.0
2006-04-12 18:27:00,1.14884,1.14884,1.14875,1.14878,683000008.0
2006-04-12 18:28:00,1.14878,1.14885,1.14875,1.1488,434600000.0
2006-04-12 18:29:00,1.14875,1.14875,1.14853,1.14853,276799999.0
2006-04-12 18:30:00,1.1485,1.14855,1.14842,1.1485,1018399995.0
2006-04-12 18:31:00,1.14853,1.14866,1.1485,1.14851,459199999.0
2006-04-12 18:32:00,1.14848,1.14858,1.1484,1.1485,267700004.0
2006-04-12 18:33:00,1.14849,1.14855,1.14836,1.14837,467400010.0
2006-04-12 18:34:00,1.14833,1.14835,1.14827,1.14835,300200000.0
2006-04-12 18:35:00,1.14835,1.14835,1.14825,1.1483,523999998.0
2006-04-12 18:36:00,1.14832,1.14838,1.14824,1.14824,439099999.0
2006-04-12 18:37:00,1.14823,1.1483,1.14823,1.14823,103300001.0
2006-04-12 18:38:00,1.14829,1.14836,1.14825,1.14832,158200000.0
2006-04-12 18:39:00,1.1483,1.14833,1.14825,1.1483,235700003.0
2006-04-12 18:40:00,1.1483,1.14835,1.14825,1.1483,688100000.0
2006-04-12 18:41:00,1.1483,1.14838,1.14825,1.14825,263600002.0
2006-04-12 18:42:00,1.1483,1.14848,1.1483,1.14837,600800001.0
2006-04-12 18:43:00,1.14837,1.14843,1.14828,1.14828,440100004.0
2006-04-12 18:44:00,1.14832,1.1484,1.14829,1.14837,263599998.0
2006-04-12 18:45:00,1.14846,1.14853,1.1483,1.1483,456500004.0
2006-04-12 18:46:00,1.1483,1.14835,1.14825,1.1483,285800000.0
2006-04-12 18:47:00,1.1483,1.1483,1.1483,1.1483,300000.0
2006-04-12 18:48:00,1.14829,1.14832,1.14816,1.14818,179800003.0
2006-04-12 18:49:00,1.14817,1.14823,1.14813,1.14823,86300002.0
2006-04-12 18:50:00,1.1482,1.14825,1.14815,1.14825,92100001.0
2006-04-12 18:51:00,1.14817,1.14821,1.14812,1.14812,140399999.0
2006-04-12 18:52:00,1.14814,1.14819,1.14808,1.14812,151500000.0
2006-04-12 18:53:00,1.1481,1.14815,1.14803,1.14805,467500002.0
2006-04-12 18:54:00,1.14805,1.14805,1.148,1.14805,197189999.0
2006-04-12 18:55:00,1.14806,1.14818,1.14806,1.14809,489800003.0
2006-04-12 18:56:00,1.14809,1.14818,1.14809,1.1481,282099999.0
2006-04-12 18:57:00,1.1481,1.14815,1.1481,1.14813,376400000.0
2006-04-12 18:58:00,1.14817,1.14817,1.14807,1.14808,168999997.0
2006-04-12 18:59:00,1.14805,1.14815,1.14804,1.14804,550000006.0
2006-04-12 19:00:00,1.14807,1.14823,1.14805,1.14815,330399998.0
2006-04-12 19:01:00,1.1482,1.1482,1.14815,1.1482,49800000.0
2006-04-12 19:02:00,1.1482,1.1482,1.14815,1.1482,254700006.0
2006-04-12 19:03:00,1.1482,1.14825,1.14815,1.14815,394499999.0
2006-04-12 19:04:00,1.14818,1.14818,1.14805,1.14805,174400000.0
2006-04-12 19:05:00,1.14805,1.14815,1.14805,1.14809,377400003.0
2006-04-12 19:06:00,1.1481,1.14815,1.14803,1.14807,324200000.0
2006-04-12 19:07:00,1.1481,1.14815,1.1481,1.14815,118900000.0
2006-04-12 19:08:00,1.14813,1.14815,1.14805,1.14813,436200003.0
2006-04-12 19:09:00,1.1481,1.14812,1.14793,1.14796,688799998.0
2006-04-12 19:10:00,1.14798,1.14798,1.14786,1.14786,159999996.0
2006-04-12 19:11:00,1.14787,1.14799,1.14784,1.14796,313200002.0
2006-04-12 19:12:00,1.148,1.14808,1.14799,1.14802,269200003.0
2006-04-12 19:13:00,1.14801,1.14803,1.14796,1.14796,128100000.0
2006-04-12 19:14:00,1.14794,1.14829,1.14794,1.14813,341799999.0
2006-04-12 19:15:00,1.14812,1.14819,1.14809,1.14819,520999998.0
2006-04-12 19:16:00,1.1482,1.14823,1.14818,1.1482,253300000.0
2006-04-12 19:17:00,1.14823,1.14825,1.14815,1.14823,311900008.0
2006-04-12 19:18:00,1.14826,1.14846,1.14826,1.14845,488799996.0
2006-04-12 19:19:00,1.14845,1.14853,1.14843,1.1485,134000002.0
2006-04-12 19:20:00,1.14859,1.14859,1.14847,1.14853,272000003.0
2006-04-12 19:21:00,1.14858,1.14858,1.14828,1.1483,213600002.0
2006-04-12 19:22:00,1.14834,1.14847,1.14834,1.14841,252800003.0
2006-04-12 19:23:00,1.14839,1.14845,1.14838,1.14842,69500001.0
2006-04-12 19:24:00,1.14843,1.14843,1.14817,1.14817,80699999.0
2006-04-12 19:25:00,1.1481,1.1481,1.1481,1.1481,97299998.0
2006-04-12 19:26:00,1.1481,1.1481,1.14805,1.14805,33600000.0
2006-04-12 19:27:00,1.14807,1.14807,1.14794,1.14795,377499999.0
2006-04-12 19:28:00,1.14802,1.14813,1.14802,1.14808,179699999.0
2006-04-12 19:29:00,1.1481,1.1481,1.14805,1.1481,47600002.0
2006-04-12 19:30:00,1.14815,1.14815,1.14805,1.1481,102099999.0
2006-04-12 19:31:00,1.14807,1.14808,1.14803,1.14808,104499998.0
2006-04-12 19:32:00,1.14815,1.14815,1.14815,1.14815,700000.0
2006-04-12 19:33:00,1.14808,1.14818,1.14808,1.14813,309100002.0
2006-04-12 19:34:00,1.14815,1.14827,1.14815,1.14827,58000001.0
2006-04-12 19:35:00,1.1483,1.1483,1.1483,1.1483,42300002.0
2006-04-12 19:36:00,1.14827,1.14827,1.14813,1.14813,178100004.0
2006-04-12 19:37:00,1.14822,1.14822,1.14804,1.1481,494200001.0
2006-04-12 19:38:00,1.14807,1.14815,1.14803,1.14805,156000001.0
2006-04-12 19:39:00,1.14805,1.14815,1.14801,1.14809,404800003.0
2006-04-12 19:40:00,1.14813,1.14813,1.14798,1.14798,130300000.0
2006-04-12 19:41:00,1.14793,1.14807,1.14793,1.14807,203000002.0
2006-04-12 19:42:00,1.14812,1.14822,1.14809,1.14813,154300002.0
2006-04-12 19:43:00,1.1482,1.14822,1.14813,1.14813,132300002.0
2006-04-12 19:44:00,1.14807,1.1481,1.14807,1.1481,60600001.0
2006-04-12 19:45:00,1.1481,1.1481,1.14805,1.14805,36500000.0
2006-04-12 19:46:00,1.1481,1.1481,1.14807,1.1481,78999999.0
2006-04-12 19:47:00,1.14806,1.14818,1.14806,1.14811,126099997.0
2006-04-12 19:48:00,1.14818,1.14818,1.14812,1.14812,35000000.0
2006-04-12 19:49:00,1.14808,1.14812,1.14801,1.14802,145500000.0
2006-04-12 19:50:00,1.14802,1.14808,1.148,1.14808,67100002.0
2006-04-12 19:51:00,1.14805,1.14813,1.148,1.14809,97900001.0
2006-04-12 19:52:00,1.1481,1.1481,1.14805,1.14805,15200000.0
2006-04-12 19:53:00,1.1481,1.14818,1.1481,1.1481,98800000.0
2006-04-12 19:54:00,1.14807,1.14807,1.14802,1.14802,42800001.0
2006-04-12 19:55:00,1.1481,1.14814,1.14792,1.14792,82300000.0
2006-04-12 19:56:00,1.14813,1.14817,1.14799,1.14799,165900001.0
2006-04-12 19:57:00,1.14794,1.14798,1.14786,1.14798,248800005.0
2006-04-12 19:58:00,1.148,1.14802,1.14795,1.148,145600001.0
2006-04-12 19:59:00,1.14803,1.14809,1.14803,1.14805,104600002.0
2006-04-12 20:00:00,1.14808,1.14812,1.148,1.148,100500001.0
2006-04-12 20:01:00,1.14799,1.1482,1.14799,1.14813,73700001.0
2006-04-12 20:02:00,1.14813,1.14818,1.14807,1.14813,64000001.0
2006-04-12 20:03:00,1.14813,1.14818,1.14803,1.14807,572599998.0
2006-04-12 20:04:00,1.14818,1.14825,1.14818,1.14818,178100005.0
2006-04-12 20:05:00,1.14818,1.14827,1.14813,1.14815,110799999.0
2006-04-12 20:06:00,1.1482,1.14823,1.1482,1.1482,77800001.0
2006-04-12 20:07:00,1.14817,1.14819,1.14808,1.14819,293499997.0
2006-04-12 20:08:00,1.14822,1.14831,1.14815,1.14827,371300002.0
2006-04-12 20:09:00,1.1482,1.14828,1.1482,1.14823,172500001.0
2006-04-12 20:10:00,1.1482,1.14823,1.14815,1.1482,171300000.0
2006-04-12 20:11:00,1.1482,1.1482,1.1482,1.1482,222499996.0
2006-04-12 20:12:00,1.1482,1.14825,1.14818,1.1482,572800003.0
2006-04-12 20:13:00,1.14823,1.14823,1.14818,1.1482,119700000.0
2006-04-12 20:14:00,1.14817,1.14824,1.14817,1.1482,144790002.0
2006-04-12 20:15:00,1.14822,1.14822,1.14808,1.1481,420500000.0
2006-04-12 20:16:00,1.14811,1.14824,1.14808,1.14808,623299998.0
2006-04-12 20:17:00,1.14807,1.14821,1.14803,1.14816,205400001.0
2006-04-12 20:18:00,1.1482,1.14825,1.14815,1.14815,132199998.0
2006-04-12 20:19:00,1.14808,1.14813,1.14805,1.14813,86400001.0
2006-04-12 20:20:00,1.14812,1.14816,1.14799,1.1481,366600001.0
2006-04-12 20:21:00,1.1481,1.14815,1.14805,1.14808,359499998.0
2006-04-12 20:22:00,1.14815,1.14818,1.14802,1.14816,353099997.0
2006-04-12 20:23:00,1.14818,1.14818,1.14799,1.14801,414300002.0
2006-04-12 20:24:00,1.14803,1.14811,1.14801,1.14803,324500001.0
2006-04-12 20:25:00,1.1481,1.1481,1.14805,1.14805,191500001.0
2006-04-12 20:26:00,1.14803,1.14803,1.14793,1.14801,144399999.0
2006-04-12 20:27:00,1.14801,1.14814,1.14795,1.14795,169400003.0
2006-04-12 20:28:00,1.14795,1.14812,1.14794,1.14801,661700007.0
2006-04-12 20:29:00,1.14793,1.14796,1.14778,1.14778,421600001.0
2006-04-12 20:30:00,1.14773,1.14784,1.14766,1.14778,162600000.0
2006-04-12 20:31:00,1.14782,1.14782,1.14767,1.14772,496999996.0
2006-04-12 20:32:00,1.14775,1.14781,1.14769,1.14773,304800004.0
2006-04-12 20:33:00,1.14765,1.14783,1.14765,1.14768,179300000.0
2006-04-12 20:34:00,1.14765,1.1478,1.14765,1.1478,94899999.0
2006-04-12 20:35:00,1.14783,1.14783,1.14769,1.1477,111799998.0
2006-04-12 20:36:00,1.14768,1.14768,1.14755,1.14762,361299998.0
2006-04-12 20:37:00,1.14761,1.14766,1.14759,1.14764,237900001.0
2006-04-12 20:38:00,1.14764,1.14769,1.14757,1.14762,238699997.0
2006-04-12 20:39:00,1.1476,1.14765,1.14755,1.14765,431500003.0
2006-04-12 20:40:00,1.14765,1.14768,1.14752,1.14755,437099999.0
2006-04-12 20:41:00,1.1476,1.1476,1.14752,1.1476,383400000.0
2006-04-12 20:42:00,1.1476,1.1476,1.14755,1.14757,551300002.0
2006-04-12 20:43:00,1.14757,1.14762,1.14752,1.14758,308699997.0
2006-04-12 20:44:00,1.14767,1.14774,1.14756,1.14764,81600000.0
2006-04-12 20:45:00,1.14765,1.14785,1.14765,1.14781,229099999.0
2006-04-12 20:46:00,1.14785,1.14802,1.14784,1.14802,231899999.0
2006-04-12 20:47:00,1.14803,1.14803,1.14785,1.14785,229200001.0
2006-04-12 20:48:00,1.14787,1.1479,1.14771,1.14771,99000001.0
2006-04-12 20:49:00,1.14762,1.1477,1.14729,1.14729,387300004.0
2006-04-12 20:50:00,1.14721,1.14727,1.14721,1.14722,199199998.0
2006-04-12 20:51:00,1.14728,1.14749,1.14728,1.14746,83700000.0
2006-04-12 20:52:00,1.14745,1.14745,1.14745,1.14745,139199998.0
2006-04-12 20:53:00,1.1474,1.14751,1.14735,1.14735,185199997.0
2006-04-12 20:54:00,1.1474,1.14745,1.1473,1.14735,594399992.0
2006-04-12 20:55:00,1.14746,1.14756,1.14743,1.14743,220600000.0
2006-04-12 20:56:00,1.1474,1.14748,1.14732,1.14748,672300001.0
2006-04-12 20:57:00,1.14748,1.14752,1.14745,1.14752,375099997.0
2006-04-12 20:58:00,1.14754,1.14763,1.14753,1.14753,314899999.0
2006-04-12 20:59:00,1.14746,1.14758,1.14734,1.14755,251100000.0
2006-04-12 21:00:00,1.14758,1.14775,1.14744,1.14773,933299993.0
2006-04-12 21:01:00,1.14782,1.14792,1.14775,1.14778,548500005.0
2006-04-12 21:02:00,1.14767,1.14791,1.14767,1.14791,98500000.0
2006-04-12 21:03:00,1.14802,1.14802,1.14776,1.14777,551800003.0
2006-04-12 21:04:00,1.14777,1.14784,1.14768,1.14783,586200003.0
2006-04-12 21:05:00,1.14787,1.14797,1.14777,1.14783,804000017.0
2006-04-12 21:06:00,1.1479,1.1479,1.14781,1.14781,184200001.0
2006-04-12 21:07:00,1.14782,1.14793,1.14775,1.14775,516499997.0
2006-04-12 21:08:00,1.14769,1.14792,1.14769,1.14792,119000002.0
2006-04-12 21:09:00,1.14787,1.14797,1.14787,1.14795,66500001.0
2006-04-12 21:10:00,1.14795,1.14795,1.14785,1.1479,394300002.0
2006-04-12 21:11:00,1.1479,1.14792,1.14785,1.14785,405900001.0
2006-04-12 21:12:00,1.1479,1.14792,1.14785,1.14787,451300002.0
2006-04-12 21:13:00,1.1479,1.1479,1.14782,1.14782,454299998.0
2006-04-12 21:14:00,1.14788,1.14788,1.14775,1.14785,196500003.0
2006-04-12 21:15:00,1.14785,1.14785,1.14779,1.14779,25700000.0
2006-04-12 21:16:00,1.14772,1.14777,1.1477,1.1477,128699999.0
2006-04-12 21:17:00,1.14775,1.14775,1.1477,1.14775,62499998.0
2006-04-12 21:18:00,1.1478,1.14785,1.14775,1.1478,109300004.0
2006-04-12 21:19:00,1.14773,1.14775,1.14749,1.1475,113700000.0
2006-04-12 21:20:00,1.14744,1.1475,1.14744,1.1475,59100000.0
2006-04-12 21:21:00,1.14735,1.14735,1.14735,1.14735,10400000.0
2006-04-12 21:22:00,1.14737,1.14742,1.14737,1.14737,63100000.0
2006-04-12 21:23:00,1.14743,1.14744,1.14729,1.14729,101300000.0
2006-04-12 21:24:00,1.14733,1.14737,1.14722,1.14722,78600000.0
2006-04-12 21:25:00,1.14732,1.14732,1.14719,1.14726,111000000.0
2006-04-12 21:26:00,1.1472,1.14722,1.1472,1.1472,107700001.0
2006-04-12 21:27:00,1.1472,1.1472,1.14717,1.1472,103300000.0
2006-04-12 21:28:00,1.14721,1.14732,1.14716,1.1472,202800002.0
2006-04-12 21:29:00,1.1472,1.1472,1.14715,1.14715,143300000.0
2006-04-12 21:30:00,1.1472,1.1472,1.14715,1.1472,77300000.0
2006-04-12 21:31:00,1.14722,1.14736,1.14722,1.14736,43500001.0
2006-04-12 21:32:00,1.14739,1.14739,1.14725,1.14738,168700001.0
2006-04-12 21:33:00,1.14741,1.14741,1.14723,1.14729,99100000.0
2006-04-12 21:34:00,1.14728,1.14728,1.14723,1.14723,76200000.0
2006-04-12 21:35:00,1.14715,1.14715,1.14706,1.14709,65600001.0
2006-04-12 21:36:00,1.14703,1.14708,1.14696,1.14708,45500000.0
2006-04-12 21:37:00,1.14719,1.14719,1.14676,1.14676,71900002.0
2006-04-12 21:38:00,1.1467,1.14672,1.14653,1.14653,94400000.0
2006-04-12 21:39:00,1.14652,1.14659,1.14651,1.14659,375099998.0
2006-04-12 21:40:00,1.14662,1.14669,1.1466,1.14665,226199999.0
2006-04-12 21:41:00,1.14661,1.14669,1.14661,1.14669,85000000.0
2006-04-12 21:42:00,1.14667,1.1467,1.14665,1.1467,84500001.0
2006-04-12 21:43:00,1.1467,1.1467,1.14662,1.14662,116600000.0
2006-04-12 21:44:00,1.14665,1.1467,1.14665,1.1467,166199999.0
2006-04-12 21:45:00,1.1467,1.1467,1.1467,1.1467,148900000.0
2006-04-12 21:46:00,1.14668,1.14671,1.14643,1.14643,198299999.0
2006-04-12 21:47:00,1.14637,1.1466,1.14628,1.1463,161599997.0
2006-04-12 21:48:00,1.14632,1.14635,1.14614,1.14627,168400000.0
2006-04-12 21:49:00,1.14623,1.1463,1.14617,1.14625,113100000.0
2006-04-12 21:50:00,1.14626,1.14638,1.14625,1.14638,140400001.0
2006-04-12 21:51:00,1.1464,1.1464,1.14633,1.14633,144999999.0
2006-04-12 21:52:00,1.14633,1.14647,1.14633,1.14647,116900001.0
2006-04-12 21:53:00,1.1465,1.1465,1.1465,1.1465,155200003.0
2006-04-12 21:54:00,1.14648,1.14648,1.14635,1.14635,213599997.0
2006-04-12 21:55:00,1.14633,1.14633,1.14597,1.14597,66100002.0
2006-04-12 21:56:00,1.14578,1.1458,1.14578,1.1458,67900002.0
2006-04-12 21:57:00,1.14574,1.14605,1.14574,1.146,42400000.0
2006-04-12 21:58:00,1.1459,1.1461,1.1459,1.14604,14600000.0
2006-04-12 21:59:00,1.14597,1.14608,1.14594,1.14601,163100000.0
2006-04-12 22:00:00,1.14602,1.1461,1.14595,1.14595,145200000.0
2006-04-12 22:01:00,1.14597,1.146,1.14597,1.14597,165200000.0
2006-04-12 22:02:00,1.14596,1.14612,1.14594,1.14599,450900002.0
2006-04-12 22:03:00,1.14595,1.146,1.14595,1.146,189100000.0
2006-04-12 22:04:00,1.14605,1.14605,1.14595,1.146,123700001.0
2006-04-12 22:05:00,1.146,1.14603,1.14586,1.14586,96499999.0
2006-04-12 22:06:00,1.14585,1.14595,1.14585,1.1459,134699999.0
2006-04-12 22:07:00,1.14599,1.146,1.14592,1.146,85100000.0
2006-04-12 22:08:00,1.14593,1.14595,1.1459,1.14595,77200000.0
2006-04-12 22:09:00,1.1458,1.14606,1.14577,1.14598,227200000.0
2006-04-12 22:10:00,1.14597,1.14607,1.14597,1.14607,74499999.0
2006-04-12 22:11:00,1.1461,1.1461,1.1461,1.1461,95400001.0
2006-04-12 22:12:00,1.1461,1.14615,1.1461,1.1461,96400001.0
2006-04-12 22:13:00,1.14607,1.14608,1.14602,1.14602,36200000.0
2006-04-12 22:14:00,1.1461,1.14621,1.1461,1.14614,74299999.0
2006-04-12 22:15:00,1.14619,1.14619,1.14604,1.14613,137899999.0
2006-04-12 22:16:00,1.14613,1.14616,1.14605,1.14616,111499998.0
2006-04-12 22:17:00,1.14615,1.14625,1.14615,1.14625,29700000.0
2006-04-12 22:18:00,1.14623,1.14623,1.14616,1.14618,174400003.0
2006-04-12 22:19:00,1.14615,1.14621,1.14612,1.14612,65000000.0
2006-04-12 22:20:00,1.1461,1.14615,1.1461,1.14615,140900002.0
2006-04-12 22:21:00,1.14615,1.14615,1.14605,1.14605,141800001.0
2006-04-12 22:22:00,1.14605,1.14615,1.14605,1.14605,31900000.0
2006-04-12 22:23:00,1.14613,1.14618,1.14613,1.14618,83999999.0
2006-04-12 22:24:00,1.14622,1.14631,1.14622,1.14626,119399999.0
2006-04-12 22:25:00,1.14628,1.14628,1.14618,1.14618,46300000.0
2006-04-12 22:26:00,1.14624,1.14631,1.14624,1.14631,16100000.0
2006-04-12 22:27:00,1.1463,1.14635,1.1463,1.1463,403400000.0
2006-04-12 22:28:00,1.14629,1.14631,1.14629,1.14631,13600000.0
2006-04-12 22:29:00,1.14636,1.14636,1.14617,1.14617,245200000.0
2006-04-12 22:30:00,1.14619,1.14632,1.14619,1.14632,64700000.0
2006-04-12 22:31:00,1.14645,1.14653,1.14643,1.14644,65500001.0
2006-04-12 22:32:00,1.14637,1.14651,1.14635,1.1465,63100001.0
2006-04-12 22:33:00,1.14655,1.1466,1.14655,1.1466,177400002.0
2006-04-12 22:34:00,1.14655,1.14665,1.14655,1.1466,340000001.0
2006-04-12 22:35:00,1.14667,1.14673,1.14661,1.14661,239900002.0
2006-04-12 22:36:00,1.14664,1.14667,1.14657,1.14657,57100001.0
2006-04-12 22:37:00,1.14663,1.14663,1.14651,1.14651,109200001.0
2006-04-12 22:38:00,1.14655,1.14665,1.14655,1.1466,124000000.0
2006-04-12 22:39:00,1.14668,1.14681,1.14668,1.14675,165199999.0
2006-04-12 22:40:00,1.1468,1.1468,1.14665,1.1467,99300000.0
2006-04-12 22:41:00,1.14675,1.14675,1.1467,1.1467,38900000.0
2006-04-12 22:42:00,1.14675,1.14675,1.14675,1.14675,28699999.0
2006-04-12 22:43:00,1.14675,1.14685,1.1467,1.1468,203200002.0
2006-04-12 22:44:00,1.14677,1.14679,1.14665,1.14665,129900000.0
2006-04-12 22:45:00,1.14665,1.1467,1.14665,1.1467,8800000.0
2006-04-12 22:46:00,1.14672,1.14672,1.1466,1.1467,65900000.0
2006-04-12 22:47:00,1.14667,1.14677,1.14665,1.14672,64099999.0
2006-04-12 22:48:00,1.1468,1.1468,1.14675,1.14675,125399999.0
2006-04-12 22:49:00,1.1468,1.1468,1.14675,1.14675,109100001.0
2006-04-12 22:50:00,1.14682,1.1469,1.14677,1.14677,57600001.0
2006-04-12 22:51:00,1.14685,1.14685,1.14675,1.14683,53200000.0
2006-04-12 22:52:00,1.14675,1.1468,1.1467,1.1467,148200002.0
2006-04-12 22:53:00,1.14675,1.14686,1.14674,1.14677,107700000.0
2006-04-12 22:54:00,1.14672,1.14674,1.14666,1.14666,150200003.0
2006-04-12 22:55:00,1.14667,1.14667,1.14644,1.14648,212000000.0
2006-04-12 22:56:00,1.14648,1.14649,1.14645,1.14649,72500000.0
2006-04-12 22:57:00,1.1465,1.14655,1.1465,1.1465,89900001.0
2006-04-12 22:58:00,1.1466,1.1466,1.1465,1.1466,83900000.0
2006-04-12 22:59:00,1.14655,1.14655,1.14625,1.14635,158400000.0
2006-04-12 23:00:00,1.1463,1.14635,1.1463,1.14635,23099999.0
2006-04-12 23:01:00,1.14675,1.14702,1.14675,1.14696,146399999.0
2006-04-12 23:02:00,1.14707,1.14715,1.14675,1.14698,145700003.0
2006-04-12 23:03:00,1.14712,1.1472,1.14702,1.14702,124800001.0
2006-04-12 23:04:00,1.14703,1.14726,1.14691,1.14711,176599998.0
2006-04-12 23:05:00,1.14707,1.14717,1.14695,1.14703,134300004.0
2006-04-12 23:06:00,1.14703,1.14716,1.14695,1.1471,150800001.0
2006-04-12 23:07:00,1.147,1.14719,1.14682,1.14718,66900002.0
2006-04-12 23:08:00,1.14718,1.14721,1.14697,1.1472,157499998.0
2006-04-12 23:09:00,1.14708,1.14714,1.1469,1.14711,95999999.0
2006-04-12 23:10:00,1.14708,1.14708,1.14696,1.14698,75100000.0
2006-04-12 23:11:00,1.14678,1.14712,1.14673,1.14701,161000001.0
2006-04-12 23:12:00,1.14689,1.14706,1.14689,1.14699,47700000.0
2006-04-12 23:13:00,1.14697,1.14703,1.1468,1.147,59800000.0
2006-04-12 23:14:00,1.14698,1.14714,1.14679,1.14701,128800001.0
2006-04-12 23:15:00,1.14701,1.14705,1.14686,1.14686,111100001.0
2006-04-12 23:16:00,1.14683,1.14696,1.14671,1.14692,158600000.0
2006-04-12 23:17:00,1.14685,1.14698,1.14673,1.14673,81199998.0
2006-04-12 23:18:00,1.14673,1.14687,1.14664,1.1468,118399998.0
2006-04-12 23:19:00,1.14673,1.14682,1.14643,1.14661,73200001.0
2006-04-12 23:20:00,1.14681,1.14698,1.14664,1.14688,59000000.0
2006-04-12 23:21:00,1.14672,1.14697,1.14666,1.1467,102400000.0
2006-04-12 23:22:00,1.14667,1.14704,1.14667,1.14685,123399999.0
2006-04-12 23:23:00,1.14676,1.14692,1.14674,1.14684,153700003.0
2006-04-12 23:24:00,1.14687,1.14694,1.14649,1.14649,44200000.0
2006-04-12 23:25:00,1.14651,1.14692,1.14651,1.14682,148000002.0
2006-04-12 23:26:00,1.14668,1.14695,1.14646,1.1469,98100000.0
2006-04-12 23:27:00,1.14694,1.14696,1.14679,1.14688,120300001.0
2006-04-12 23:28:00,1.14691,1.14698,1.14671,1.14688,163099995.0
2006-04-12 23:29:00,1.14685,1.14699,1.14669,1.14684,96500002.0
2006-04-12 23:30:00,1.147,1.147,1.14672,1.14672,167200002.0
2006-04-12 23:31:00,1.14672,1.14684,1.14632,1.14636,142599997.0
2006-04-12 23:32:00,1.14681,1.14687,1.14658,1.14687,97500000.0
2006-04-12 23:33:00,1.14673,1.14685,1.14662,1.14678,101099999.0
2006-04-12 23:34:00,1.14678,1.14691,1.14671,1.14686,144900002.0
2006-04-12 23:35:00,1.14682,1.14695,1.1466,1.14678,156700004.0
2006-04-12 23:36:00,1.14679,1.14683,1.14656,1.14656,94100002.0
2006-04-12 23:37:00,1.14655,1.1466,1.14655,1.1466,45800000.0
2006-04-12 23:38:00,1.14652,1.14665,1.14652,1.1466,149700002.0
2006-04-12 23:39:00,1.14657,1.1466,1.14657,1.1466,38300000.0
2006-04-12 23:40:00,1.14657,1.14657,1.14655,1.14655,20700000.0
2006-04-12 23:41:00,1.1466,1.14665,1.14655,1.14655,49500000.0
2006-04-12 23:42:00,1.14666,1.14691,1.14666,1.14687,110799999.0
2006-04-12 23:43:00,1.1469,1.14695,1.1469,1.1469,48399999.0
2006-04-12 23:44:00,1.14689,1.14689,1.14678,1.14678,125699999.0
2006-04-12 23:45:00,1.14685,1.14685,1.14666,1.1467,104900000.0
2006-04-12 23:46:00,1.14665,1.14665,1.14665,1.14665,1800000.0
2006-04-12 23:47:00,1.1467,1.1467,1.1467,1.1467,12400000.0
2006-04-12 23:48:00,1.1467,1.1467,1.14665,1.14665,98699999.0
2006-04-12 23:49:00,1.14667,1.14677,1.14667,1.14674,64900000.0
2006-04-12 23:50:00,1.14685,1.14685,1.14685,1.14685,27100000.0
2006-04-12 23:51:00,1.1468,1.14685,1.14673,1.14673,106400001.0
2006-04-12 23:52:00,1.14672,1.1468,1.14672,1.14675,20700000.0
2006-04-12 23:53:00,1.14678,1.14685,1.14675,1.1468,183400001.0
2006-04-12 23:54:00,1.1468,1.1468,1.1468,1.1468,26300001.0
2006-04-12 23:55:00,1.14675,1.14688,1.14675,1.14688,47900000.0
2006-04-12 23:56:00,1.14672,1.1468,1.14672,1.14675,68100001.0
2006-04-12 23:57:00,1.14675,1.14675,1.14675,1.14675,4000000.0
2006-04-12 23:58:00,1.14675,1.14685,1.14672,1.14683,36400000.0
2006-04-12 23:59:00,1.14678,1.14685,1.14678,1.14685,12800000.0
2006-04-13 00:00:00,1.1469,1.1469,1.14674,1.14674,17900000.0
2006-04-13 00:01:00,1.14679,1.1469,1.14679,1.1469,22100000.0
2006-04-13 00:02:00,1.14692,1.14695,1.14685,1.14695,31900000.0
2006-04-13 00:03:00,1.14688,1.14702,1.14688,1.14702,35300000.0
2006-04-13 00:04:00,1.14715,1.14729,1.14715,1.14728,76499999.0
2006-04-13 00:05:00,1.14723,1.1474,1.14723,1.1474,151200001.0
2006-04-13 00:06:00,1.14755,1.14783,1.14755,1.14776,75800000.0
2006-04-13 00:07:00,1.14774,1.14774,1.14771,1.14771,11200000.0
2006-04-13 00:08:00,1.14782,1.14782,1.14775,1.14782,37700001.0
2006-04-13 00:09:00,1.14776,1.14776,1.14759,1.14774,100599998.0
2006-04-13 00:10:00,1.1477,1.14775,1.1477,1.1477,4800000.0
2006-04-13 00:11:00,1.14772,1.14777,1.14767,1.14772,45700000.0
2006-04-13 00:12:00,1.14775,1.14775,1.14765,1.1477,46300001.0
2006-04-13 00:13:00,1.14773,1.14791,1.14773,1.14791,108600002.0
2006-04-13 00:14:00,1.14785,1.14797,1.14778,1.14797,118000000.0
2006-04-13 00:15:00,1.14805,1.14847,1.14805,1.1483,119999999.0
2006-04-13 00:16:00,1.14829,1.14833,1.14828,1.14833,54800000.0
2006-04-13 00:17:00,1.14842,1.14842,1.14842,1.14842,31600000.0
2006-04-13 00:18:00,1.14844,1.14845,1.14835,1.14835,99599999.0
2006-04-13 00:19:00,1.14831,1.14843,1.14831,1.14843,92500000.0
2006-04-13 00:20:00,1.1484,1.14845,1.14833,1.1484,86299996.0
2006-04-13 00:21:00,1.14838,1.1484,1.14826,1.14828,50600002.0
2006-04-13 00:22:00,1.14825,1.14825,1.14813,1.14817,74800000.0
2006-04-13 00:23:00,1.1482,1.14825,1.14815,1.1482,108000000.0
2006-04-13 00:24:00,1.14825,1.14825,1.14815,1.1482,78999999.0
2006-04-13 00:25:00,1.14818,1.14828,1.14815,1.14826,95000000.0
2006-04-13 00:26:00,1.1483,1.1483,1.14825,1.14825,57400001.0
2006-04-13 00:27:00,1.1483,1.1483,1.14825,1.1483,66300001.0
2006-04-13 00:28:00,1.14826,1.14828,1.14817,1.14828,65400000.0
2006-04-13 00:29:00,1.14827,1.14835,1.14825,1.14825,95299998.0
2006-04-13 00:30:00,1.14828,1.14836,1.14828,1.14833,33600000.0
2006-04-13 00:31:00,1.1484,1.14845,1.14835,1.14835,34299999.0
2006-04-13 00:32:00,1.14833,1.14833,1.14827,1.14827,39300002.0
2006-04-13 00:33:00,1.14829,1.14839,1.14829,1.14839,18300001.0
2006-04-13 00:34:00,1.14855,1.14858,1.14843,1.14858,127300003.0
2006-04-13 00:35:00,1.14853,1.14853,1.1485,1.1485,52399999.0
2006-04-13 00:36:00,1.14843,1.14855,1.14843,1.14843,62299999.0
2006-04-13 00:37:00,1.14848,1.14855,1.14848,1.14855,57100001.0
2006-04-13 00:38:00,1.1485,1.14872,1.1485,1.14872,30900000.0
2006-04-13 00:39:00,1.14873,1.14875,1.14864,1.1487,104600000.0
2006-04-13 00:40:00,1.14879,1.14888,1.14879,1.14883,52200000.0
2006-04-13 00:41:00,1.1488,1.14885,1.1488,1.14885,50600001.0
2006-04-13 00:42:00,1.14877,1.14877,1.14868,1.14868,4000000.0
2006-04-13 00:43:00,1.14861,1.149,1.14861,1.149,159400001.0
2006-04-13 00:44:00,1.14888,1.14888,1.1488,1.14883,90800000.0
2006-04-13 00:45:00,1.14881,1.14885,1.14868,1.14872,77400000.0
2006-04-13 00:46:00,1.14875,1.14875,1.14875,1.14875,800000.0
2006-04-13 00:47:00,1.1487,1.14875,1.14863,1.1487,81500000.0
2006-04-13 00:48:00,1.14875,1.14884,1.14875,1.14878,106199999.0
2006-04-13 00:49:00,1.14863,1.1488,1.14854,1.1488,131200002.0
2006-04-13 00:50:00,1.14903,1.14903,1.14881,1.14881,140799999.0
2006-04-13 00:51:00,1.14877,1.14877,1.14854,1.14857,58599998.0
2006-04-13 00:52:00,1.14854,1.14869,1.14854,1.14864,90599998.0
2006-04-13 00:53:00,1.14863,1.14863,1.14848,1.14852,85200000.0
2006-04-13 00:54:00,1.14857,1.14863,1.1485,1.14861,71800000.0
2006-04-13 00:55:00,1.14861,1.14868,1.1484,1.14849,119000003.0
2006-04-13 00:56:00,1.14848,1.14848,1.14824,1.14829,74400000.0
2006-04-13 00:57:00,1.14833,1.14841,1.14826,1.14841,59700001.0
2006-04-13 00:58:00,1.14835,1.1484,1.14835,1.1484,15900000.0
2006-04-13 00:59:00,1.14837,1.14838,1.14832,1.14832,46400000.0
2006-04-13 01:00:00,1.14823,1.14828,1.1481,1.14828,102700000.0
2006-04-13 01:01:00,1.14825,1.14825,1.14815,1.1482,40900000.0
2006-04-13 01:02:00,1.1482,1.14825,1.14815,1.1482,112300001.0
2006-04-13 01:03:00,1.14842,1.1487,1.14842,1.1487,45400001.0
2006-04-13 01:04:00,1.14855,1.14893,1.14835,1.14893,113300001.0
2006-04-13 01:05:00,1.14896,1.14896,1.14851,1.14877,146899999.0
2006-04-13 01:06:00,1.14883,1.14889,1.14877,1.14877,103900001.0
2006-04-13 01:07:00,1.1488,1.1488,1.1488,1.1488,36700000.0
2006-04-13 01:08:00,1.14876,1.14876,1.14847,1.14863,122400002.0
2006-04-13 01:09:00,1.14865,1.14865,1.14865,1.14865,18299999.0
2006-04-13 01:10:00,1.14851,1.14861,1.14844,1.14861,77300000.0
2006-04-13 01:11:00,1.14855,1.14855,1.14849,1.14855,115500003.0
2006-04-13 01:12:00,1.14857,1.14857,1.14856,1.14856,24100000.0
2006-04-13 01:13:00,1.14846,1.14857,1.14846,1.14857,8100000.0
2006-04-13 01:14:00,1.14855,1.14855,1.14855,1.14855,19100000.0
2006-04-13 01:15:00,1.1486,1.1486,1.14855,1.14855,32900000.0
2006-04-13 01:16:00,1.1486,1.1486,1.14831,1.14831,50300000.0
2006-04-13 01:17:00,1.14832,1.14838,1.14828,1.14838,89100000.0
2006-04-13 01:18:00,1.14847,1.14852,1.14841,1.14847,108300000.0
2006-04-13 01:19:00,1.14837,1.14839,1.1483,1.14839,35100000.0
2006-04-13 01:20:00,1.14832,1.1484,1.14832,1.1484,6700000.0
2006-04-13 01:21:00,1.14838,1.1484,1.14835,1.14835,61400000.0
2006-04-13 01:22:00,1.1484,1.1484,1.1484,1.1484,27100000.0
2006-04-13 01:23:00,1.1484,1.14842,1.1484,1.14842,50300002.0
2006-04-13 01:24:00,1.1484,1.1484,1.14832,1.14832,6400000.0
2006-04-13 01:25:00,1.14842,1.14851,1.14838,1.14851,52600001.0
2006-04-13 01:26:00,1.1485,1.1485,1.1485,1.1485,28900000.0
2006-04-13 01:27:00,1.1485,1.1485,1.14843,1.14845,38200000.0
2006-04-13 01:28:00,1.14855,1.14855,1.14848,1.14848,31900000.0
2006-04-13 01:29:00,1.14855,1.14855,1.14843,1.1485,142400001.0
2006-04-13 01:30:00,1.14843,1.14845,1.14843,1.14845,28900000.0
2006-04-13 01:31:00,1.1485,1.1485,1.14845,1.1485,22500000.0
2006-04-13 01:32:00,1.1485,1.14855,1.1485,1.14855,12700000.0
2006-04-13 01:33:00,1.1485,1.1485,1.14848,1.14848,67000002.0
2006-04-13 01:34:00,1.1485,1.1485,1.14845,1.14845,10400000.0
2006-04-13 01:35:00,1.14855,1.14855,1.1485,1.1485,38199999.0
2006-04-13 01:36:00,1.14852,1.14852,1.14834,1.14834,47900000.0
2006-04-13 01:37:00,1.14824,1.14838,1.14815,1.14827,129100000.0
2006-04-13 01:38:00,1.14825,1.14835,1.14825,1.1483,118900000.0
2006-04-13 01:39:00,1.14828,1.14835,1.14828,1.14835,61900001.0
2006-04-13 01:40:00,1.1482,1.14833,1.1482,1.14833,23200000.0
2006-04-13 01:41:00,1.14835,1.14835,1.14832,1.14832,51799999.0
2006-04-13 01:42:00,1.1483,1.1483,1.1483,1.1483,18799999.0
2006-04-13 01:43:00,1.14837,1.14861,1.14837,1.14861,9100000.0
2006-04-13 01:44:00,1.14857,1.1486,1.14855,1.1486,13600000.0
2006-04-13 01:45:00,1.1486,1.1486,1.1486,1.1486,6400000.0
2006-04-13 01:46:00,1.14853,1.14853,1.14844,1.14844,52299999.0
2006-04-13 01:47:00,1.14843,1.14843,1.14843,1.14843,8000000.0
2006-04-13 01:48:00,1.14845,1.14845,1.14838,1.1484,19700000.0
2006-04-13 01:49:00,1.14848,1.14858,1.14847,1.14856,48700000.0
2006-04-13 01:50:00,1.14857,1.14865,1.14857,1.14865,22400000.0
2006-04-13 01:51:00,1.14862,1.14862,1.14855,1.14855,12100000.0
2006-04-13 01:52:00,1.14862,1.14881,1.14861,1.14881,80900002.0
2006-04-13 01:53:00,1.1488,1.1488,1.1488,1.1488,36700000.0
2006-04-13 01:54:00,1.1488,1.1488,1.14875,1.1488,92900001.0
2006-04-13 01:55:00,1.1487,1.14885,1.1487,1.14885,67100001.0
2006-04-13 01:56:00,1.1488,1.1488,1.1488,1.1488,1700000.0
2006-04-13 01:57:00,1.1488,1.1488,1.14856,1.14856,98300002.0
2006-04-13 01:58:00,1.1486,1.1486,1.14853,1.14853,19100000.0
2006-04-13 01:59:00,1.14866,1.14879,1.14866,1.14879,68799999.0
2006-04-13 02:00:00,1.14882,1.14887,1.14874,1.14874,111099999.0
2006-04-13 02:01:00,1.14883,1.14883,1.14883,1.14883,800000.0
2006-04-13 02:02:00,1.14884,1.14886,1.14884,1.14886,21500001.0
2006-04-13 02:03:00,1.14888,1.14895,1.1488,1.14892,156000002.0
2006-04-13 02:04:00,1.1489,1.1489,1.14887,1.14887,99300001.0
2006-04-13 02:05:00,1.14895,1.14895,1.14882,1.1489,109699999.0
2006-04-13 02:06:00,1.1488,1.14893,1.1488,1.14893,84100002.0
2006-04-13 02:07:00,1.14895,1.14895,1.14882,1.14885,44100002.0
2006-04-13 02:08:00,1.1489,1.1489,1.14885,1.14885,102399998.0
2006-04-13 02:09:00,1.1489,1.1489,1.14885,1.14885,9600000.0
2006-04-13 02:10:00,1.14888,1.14898,1.14888,1.1489,145100000.0
2006-04-13 02:11:00,1.1489,1.1489,1.14885,1.1489,139999999.0
2006-04-13 02:12:00,1.14886,1.14886,1.1486,1.14874,95800002.0
2006-04-13 02:13:00,1.1488,1.1488,1.1488,1.1488,11900000.0
2006-04-13 02:14:00,1.1488,1.1488,1.1488,1.1488,6400000.0
2006-04-13 02:15:00,1.14885,1.14885,1.14875,1.14885,55100000.0
2006-04-13 02:16:00,1.1488,1.1488,1.1488,1.1488,40799999.0
2006-04-13 02:17:00,1.14885,1.14885,1.14882,1.14882,32700000.0
2006-04-13 02:18:00,1.14872,1.14878,1.14872,1.14878,53399999.0
2006-04-13 02:19:00,1.14862,1.14877,1.1486,1.14877,164300002.0
2006-04-13 02:20:00,1.14875,1.14888,1.14875,1.14885,98499999.0
2006-04-13 02:21:00,1.14871,1.14874,1.14871,1.14874,74799999.0
2006-04-13 02:22:00,1.1487,1.14875,1.14865,1.14875,57399999.0
2006-04-13 02:23:00,1.14867,1.14875,1.1486,1.14875,37300000.0
2006-04-13 02:24:00,1.1487,1.1487,1.14865,1.14865,53499999.0
2006-04-13 02:25:00,1.14864,1.14865,1.1486,1.14865,87800001.0
2006-04-13 02:26:00,1.1486,1.1486,1.14855,1.14855,23200000.0
2006-04-13 02:27:00,1.1486,1.1486,1.1486,1.1486,21900000.0
2006-04-13 02:28:00,1.1486,1.14875,1.1486,1.14875,86499997.0
2006-04-13 02:29:00,1.14865,1.14875,1.14863,1.1487,136500002.0
2006-04-13 02:30:00,1.14874,1.14878,1.14873,1.14878,73500000.0
2006-04-13 02:31:00,1.14877,1.14877,1.14869,1.14876,42200001.0
2006-04-13 02:32:00,1.14885,1.14885,1.1488,1.1488,22300001.0
2006-04-13 02:33:00,1.14885,1.14885,1.1488,1.1488,68200000.0
2006-04-13 02:34:00,1.14878,1.1488,1.14875,1.1488,83400002.0
2006-04-13 02:35:00,1.14873,1.14875,1.14859,1.14865,85300000.0
2006-04-13 02:36:00,1.1487,1.1487,1.1487,1.1487,76699998.0
2006-04-13 02:37:00,1.14866,1.14875,1.14858,1.14858,88599999.0
2006-04-13 02:38:00,1.14855,1.14868,1.14855,1.14868,57100002.0
2006-04-13 02:39:00,1.14871,1.14883,1.14866,1.14883,85000002.0
2006-04-13 02:40:00,1.14873,1.14875,1.14873,1.14875,80500000.0
2006-04-13 02:41:00,1.14884,1.14884,1.14881,1.14881,35500001.0
2006-04-13 02:42:00,1.1489,1.14895,1.1489,1.14895,39200000.0
2006-04-13 02:43:00,1.14895,1.14895,1.1489,1.1489,56500000.0
2006-04-13 02:44:00,1.14881,1.14884,1.14881,1.14884,4800000.0
2006-04-13 02:45:00,1.14875,1.14875,1.14875,1.14875,3100000.0
2006-04-13 02:46:00,1.14875,1.14875,1.14875,1.14875,900000.0
2006-04-13 02:47:00,1.14878,1.14878,1.14875,1.14875,16000000.0
2006-04-13 02:48:00,1.1488,1.1488,1.14863,1.14864,172800001.0
2006-04-13 02:49:00,1.14865,1.14865,1.1486,1.1486,7200000.0
2006-04-13 02:50:00,1.14858,1.14858,1.14858,1.14858,31100000.0
2006-04-13 02:51:00,1.14855,1.14865,1.14855,1.14855,44500002.0
2006-04-13 02:52:00,1.1486,1.1486,1.14855,1.14855,32700000.0
2006-04-13 02:53:00,1.1485,1.14865,1.1485,1.14863,95899999.0
2006-04-13 02:54:00,1.1486,1.14879,1.1486,1.1487,85799999.0
2006-04-13 02:55:00,1.14878,1.14878,1.14875,1.14875,42400001.0
2006-04-13 02:56:00,1.14881,1.14881,1.14874,1.14874,50400000.0
2006-04-13 02:57:00,1.1487,1.1487,1.14865,1.14865,35000001.0
2006-04-13 02:58:00,1.14874,1.14874,1.14871,1.14871,4700000.0
2006-04-13 02:59:00,1.14885,1.14885,1.14872,1.14885,50700000.0
2006-04-13 03:00:00,1.14882,1.14892,1.14875,1.14892,22300000.0
2006-04-13 03:01:00,1.1488,1.14882,1.14876,1.14876,64799999.0
2006-04-13 03:02:00,1.14881,1.14883,1.14866,1.14877,161400000.0
2006-04-13 03:03:00,1.14875,1.14878,1.14864,1.14878,105299998.0
2006-04-13 03:04:00,1.14878,1.14878,1.14835,1.14835,43100001.0
2006-04-13 03:05:00,1.14837,1.14846,1.1483,1.1483,87699998.0
2006-04-13 03:06:00,1.14832,1.14836,1.14828,1.1483,109200000.0
2006-04-13 03:07:00,1.14818,1.14828,1.14817,1.1482,21600000.0
2006-04-13 03:08:00,1.1482,1.1482,1.14815,1.14815,27700000.0
2006-04-13 03:09:00,1.1482,1.14825,1.14815,1.1482,66599999.0
2006-04-13 03:10:00,1.14818,1.14818,1.14818,1.14818,5600000.0
2006-04-13 03:11:00,1.14825,1.14825,1.14815,1.14815,80700001.0
2006-04-13 03:12:00,1.14818,1.1482,1.14815,1.14815,56600001.0
2006-04-13 03:13:00,1.14814,1.14814,1.14795,1.14802,45300000.0
2006-04-13 03:14:00,1.14819,1.14848,1.14819,1.14837,47700001.0
2006-04-13 03:15:00,1.1483,1.1483,1.14818,1.14818,57600001.0
2006-04-13 03:16:00,1.1482,1.14828,1.1482,1.14828,34600000.0
2006-04-13 03:17:00,1.14825,1.14827,1.14816,1.14816,63100001.0
2006-04-13 03:18:00,1.14812,1.14825,1.14812,1.14823,92399999.0
2006-04-13 03:19:00,1.14815,1.1482,1.14815,1.1482,50600000.0
2006-04-13 03:20:00,1.14825,1.14825,1.1482,1.1482,58200001.0
2006-04-13 03:21:00,1.14823,1.14825,1.14815,1.14825,143399999.0
2006-04-13 03:22:00,1.1482,1.1482,1.14813,1.1482,54300002.0
2006-04-13 03:23:00,1.14813,1.14827,1.14813,1.1482,98500002.0
2006-04-13 03:24:00,1.14813,1.14821,1.14801,1.14812,167899998.0
2006-04-13 03:25:00,1.1481,1.14815,1.14805,1.14813,30600000.0
2006-04-13 03:26:00,1.14813,1.14815,1.14805,1.1481,112500001.0
2006-04-13 03:27:00,1.14812,1.14816,1.14812,1.14816,23900000.0
2006-04-13 03:28:00,1.1482,1.1482,1.1482,1.1482,35899998.0
2006-04-13 03:29:00,1.14817,1.14817,1.14805,1.1481,84100000.0
2006-04-13 03:30:00,1.1482,1.14828,1.14815,1.14815,72200001.0
2006-04-13 03:31:00,1.14814,1.14814,1.14804,1.14813,66399998.0
2006-04-13 03:32:00,1.1481,1.1481,1.1481,1.1481,3200000.0
2006-04-13 03:33:00,1.148,1.14813,1.148,1.14813,27099999.0
2006-04-13 03:34:00,1.14808,1.14815,1.14808,1.14815,16700000.0
2006-04-13 03:35:00,1.14805,1.1481,1.14805,1.1481,87900002.0
2006-04-13 03:36:00,1.14803,1.14815,1.14803,1.14815,68900001.0
2006-04-13 03:37:00,1.1481,1.1481,1.1481,1.1481,8800000.0
2006-04-13 03:38:00,1.14805,1.14815,1.14805,1.14815,33700000.0
2006-04-13 03:39:00,1.1481,1.14815,1.14808,1.1481,124099999.0
2006-04-13 03:40:00,1.14821,1.14862,1.14821,1.14853,90900000.0
2006-04-13 03:41:00,1.14845,1.14845,1.14834,1.14845,115600001.0
2006-04-13 03:42:00,1.14833,1.14833,1.14811,1.14818,109099999.0
2006-04-13 03:43:00,1.14821,1.14821,1.14801,1.14801,46900000.0
2006-04-13 03:44:00,1.1481,1.1481,1.14803,1.14803,10500000.0
2006-04-13 03:45:00,1.14807,1.14815,1.14805,1.14805,80400001.0
2006-04-13 03:46:00,1.1481,1.14813,1.1481,1.14813,11300000.0
2006-04-13 03:47:00,1.14813,1.14813,1.14805,1.1481,133199998.0
2006-04-13 03:48:00,1.14805,1.14813,1.14805,1.14805,113300001.0
2006-04-13 03:49:00,1.1481,1.14813,1.14805,1.14805,76600002.0
2006-04-13 03:50:00,1.14803,1.14805,1.14794,1.14797,69800001.0
2006-04-13 03:51:00,1.14791,1.14791,1.14781,1.14781,51200000.0
2006-04-13 03:52:00,1.14769,1.14784,1.14769,1.14781,86200001.0
2006-04-13 03:53:00,1.14783,1.1479,1.1477,1.1479,107800000.0
2006-04-13 03:54:00,1.1479,1.1479,1.14785,1.1479,111399998.0
2006-04-13 03:55:00,1.1479,1.1479,1.1479,1.1479,43200000.0
2006-04-13 03:56:00,1.14784,1.14805,1.14784,1.14799,70600000.0
2006-04-13 03:57:00,1.14808,1.14816,1.14806,1.14812,119600002.0
2006-04-13 03:58:00,1.148,1.14815,1.148,1.14815,20500000.0
2006-04-13 03:59:00,1.14815,1.14815,1.14815,1.14815,27299999.0
2006-04-13 04:00:00,1.14808,1.14817,1.14808,1.14817,49000001.0
2006-04-13 04:01:00,1.14815,1.14815,1.14802,1.14802,36800000.0
2006-04-13 04:02:00,1.14803,1.14809,1.14802,1.14808,115299999.0
2006-04-13 04:03:00,1.14805,1.14805,1.14805,1.14805,75200001.0
2006-04-13 04:04:00,1.14811,1.14811,1.14799,1.14799,34300000.0
2006-04-13 04:05:00,1.14802,1.14806,1.14802,1.14806,8700000.0
2006-04-13 04:06:00,1.14812,1.14812,1.14803,1.1481,48500000.0
2006-04-13 04:07:00,1.1481,1.14815,1.14805,1.14815,95500001.0
2006-04-13 04:08:00,1.14805,1.1481,1.14805,1.1481,4900000.0
2006-04-13 04:09:00,1.1481,1.1481,1.14802,1.14805,39400000.0
2006-04-13 04:10:00,1.14802,1.14808,1.14795,1.14808,151600004.0
2006-04-13 04:11:00,1.14805,1.14815,1.14805,1.14805,85099999.0
2006-04-13 04:12:00,1.14812,1.14815,1.14805,1.1481,113000000.0
2006-04-13 04:13:00,1.14812,1.14812,1.14802,1.14802,46400001.0
2006-04-13 04:14:00,1.14803,1.14813,1.14801,1.14804,76900001.0
2006-04-13 04:15:00,1.14805,1.14805,1.14805,1.14805,4000000.0
2006-04-13 04:16:00,1.14805,1.1481,1.14805,1.1481,13000000.0
2006-04-13 04:17:00,1.148,1.14808,1.148,1.14808,75800001.0
2006-04-13 04:18:00,1.1481,1.14812,1.1481,1.14812,43799998.0
2006-04-13 04:19:00,1.14805,1.14815,1.1479,1.1479,41599999.0
2006-04-13 04:20:00,1.14815,1.14815,1.1481,1.1481,6400000.0
2006-04-13 04:21:00,1.14805,1.1481,1.148,1.14808,98400000.0
2006-04-13 04:22:00,1.14804,1.14812,1.14799,1.14805,112000001.0
2006-04-13 04:23:00,1.148,1.148,1.14795,1.14795,69100000.0
2006-04-13 04:24:00,1.14795,1.14805,1.14795,1.14795,48000001.0
2006-04-13 04:25:00,1.14803,1.14807,1.14803,1.14807,50100001.0
2006-04-13 04:26:00,1.14801,1.14801,1.14799,1.14799,12000000.0
2006-04-13 04:27:00,1.148,1.14808,1.148,1.14808,12000000.0
2006-04-13 04:28:00,1.1479,1.1479,1.1479,1.1479,7800000.0
2006-04-13 04:29:00,1.14803,1.14809,1.14799,1.14805,105400003.0
2006-04-13 04:30:00,1.14805,1.14815,1.14805,1.14815,53300002.0
2006-04-13 04:31:00,1.14815,1.14815,1.14805,1.1481,60900000.0
2006-04-13 04:32:00,1.14802,1.14813,1.14802,1.1481,44300001.0
2006-04-13 04:33:00,1.14805,1.1481,1.148,1.14805,90199999.0
2006-04-13 04:34:00,1.14808,1.14809,1.14799,1.14801,87399999.0
2006-04-13 04:35:00,1.14802,1.14802,1.148,1.148,24500000.0
2006-04-13 04:36:00,1.14797,1.14805,1.14797,1.14805,99900003.0
2006-04-13 04:37:00,1.148,1.14802,1.148,1.14802,26500000.0
2006-04-13 04:38:00,1.14798,1.14798,1.14783,1.14795,82000002.0
2006-04-13 04:39:00,1.14798,1.148,1.14798,1.148,3200000.0
2006-04-13 04:40:00,1.14798,1.148,1.14795,1.14795,132300002.0
2006-04-13 04:41:00,1.148,1.148,1.14795,1.14795,79500000.0
2006-04-13 04:42:00,1.148,1.148,1.148,1.148,46300000.0
2006-04-13 04:43:00,1.14798,1.14805,1.1479,1.148,122100000.0
2006-04-13 04:44:00,1.148,1.148,1.148,1.148,29900001.0
2006-04-13 04:45:00,1.14795,1.14795,1.14795,1.14795,100000.0
2006-04-13 04:46:00,1.148,1.14802,1.14795,1.148,91500001.0
2006-04-13 04:47:00,1.14796,1.14808,1.14796,1.14804,123299998.0
2006-04-13 04:48:00,1.1481,1.1481,1.14805,1.14805,103600003.0
2006-04-13 04:49:00,1.1481,1.1481,1.14796,1.14796,85900000.0
2006-04-13 04:50:00,1.14799,1.14813,1.14799,1.14805,129500002.0
2006-04-13 04:51:00,1.14815,1.14815,1.14805,1.1481,67700000.0
2006-04-13 04:52:00,1.1481,1.1481,1.148,1.14807,103499999.0
2006-04-13 04:53:00,1.14807,1.14815,1.14805,1.1481,65400000.0
2006-04-13 04:54:00,1.14813,1.14827,1.14813,1.14827,51100000.0
2006-04-13 04:55:00,1.14823,1.14831,1.14822,1.14831,53200000.0
2006-04-13 04:56:00,1.14827,1.14832,1.14815,1.14832,44600000.0
2006-04-13 04:57:00,1.14831,1.14831,1.14814,1.14814,62899999.0
2006-04-13 04:58:00,1.14829,1.14841,1.14829,1.14841,54399999.0
2006-04-13 04:59:00,1.14862,1.14881,1.14862,1.14881,59700000.0
2006-04-13 05:00:00,1.14883,1.14883,1.14867,1.14867,33400000.0
2006-04-13 05:01:00,1.14872,1.14878,1.1487,1.14878,48500001.0
2006-04-13 05:02:00,1.1488,1.14888,1.14873,1.1488,104800000.0
2006-04-13 05:03:00,1.14879,1.14879,1.14878,1.14878,16100000.0
2006-04-13 05:04:00,1.14865,1.14875,1.14865,1.1487,33000000.0
2006-04-13 05:05:00,1.1487,1.1487,1.1487,1.1487,8000000.0
2006-04-13 05:06:00,1.1487,1.1487,1.1487,1.1487,21500000.0
2006-04-13 05:07:00,1.14879,1.14879,1.14864,1.14864,57100002.0
2006-04-13 05:08:00,1.14854,1.14858,1.14844,1.14858,79499999.0
2006-04-13 05:09:00,1.1486,1.14865,1.14853,1.14853,91500000.0
2006-04-13 05:10:00,1.14855,1.1486,1.14853,1.14858,158599998.0
2006-04-13 05:11:00,1.14852,1.1486,1.14847,1.14853,99700002.0
2006-04-13 05:12:00,1.1486,1.14861,1.14852,1.14852,52799998.0
2006-04-13 05:13:00,1.14842,1.14853,1.14842,1.14848,146700001.0
2006-04-13 05:14:00,1.14852,1.14852,1.14845,1.1485,20100000.0
2006-04-13 05:15:00,1.14845,1.1485,1.14843,1.14843,61800000.0
2006-04-13 05:16:00,1.14856,1.14864,1.1484,1.1484,86200000.0
2006-04-13 05:17:00,1.14835,1.14835,1.14809,1.14809,31900000.0
2006-04-13 05:18:00,1.14806,1.14818,1.14805,1.14816,56700000.0
2006-04-13 05:19:00,1.1482,1.1482,1.14812,1.14812,57500000.0
2006-04-13 05:20:00,1.14824,1.14824,1.14801,1.14804,62400001.0
2006-04-13 05:21:00,1.14803,1.14807,1.14803,1.14807,8000000.0
2006-04-13 05:22:00,1.1481,1.1481,1.14805,1.1481,66199999.0
2006-04-13 05:23:00,1.14806,1.14812,1.148,1.148,88999999.0
2006-04-13 05:24:00,1.14807,1.14813,1.14807,1.14813,54900000.0
2006-04-13 05:25:00,1.1481,1.1481,1.1481,1.1481,7500000.0
2006-04-13 05:26:00,1.1481,1.14815,1.14805,1.14805,58499998.0
2006-04-13 05:27:00,1.14809,1.14816,1.14809,1.14816,49200002.0
2006-04-13 05:28:00,1.1482,1.1482,1.1482,1.1482,34200000.0
2006-04-13 05:29:00,1.1482,1.1482,1.14815,1.14817,112800001.0
2006-04-13 05:30:00,1.14812,1.1482,1.14812,1.14815,101999998.0
2006-04-13 05:31:00,1.1482,1.14825,1.14812,1.1482,169300000.0
2006-04-13 05:32:00,1.14825,1.14825,1.14825,1.14825,40099998.0
2006-04-13 05:33:00,1.1482,1.1482,1.1482,1.1482,47199999.0
2006-04-13 05:34:00,1.14815,1.1482,1.14813,1.14813,80800001.0
2006-04-13 05:35:00,1.1482,1.1482,1.14818,1.14818,31100000.0
2006-04-13 05:36:00,1.1482,1.14825,1.1482,1.14825,56799999.0
2006-04-13 05:37:00,1.14815,1.1482,1.14815,1.1482,22300000.0
2006-04-13 05:38:00,1.1482,1.14825,1.1481,1.1481,22200000.0
2006-04-13 05:39:00,1.1482,1.14825,1.14815,1.14825,220600003.0
2006-04-13 05:40:00,1.14818,1.14825,1.14815,1.1482,183100001.0
2006-04-13 05:41:00,1.14823,1.14825,1.1482,1.14825,104500003.0
2006-04-13 05:42:00,1.14825,1.14825,1.1482,1.1482,49800001.0
2006-04-13 05:43:00,1.14812,1.14828,1.14812,1.14828,60499998.0
2006-04-13 05:44:00,1.14814,1.14821,1.14811,1.14811,48700001.0
2006-04-13 05:45:00,1.148,1.14815,1.148,1.14805,169500001.0
2006-04-13 05:46:00,1.1481,1.14815,1.1481,1.14815,25499999.0
2006-04-13 05:47:00,1.1481,1.14813,1.14803,1.1481,75300000.0
2006-04-13 05:48:00,1.14805,1.1481,1.14805,1.1481,3300000.0
2006-04-13 05:49:00,1.1481,1.14813,1.1481,1.14813,39199998.0
2006-04-13 05:50:00,1.14805,1.14813,1.14805,1.1481,55200000.0
2006-04-13 05:51:00,1.148,1.14815,1.148,1.14805,92599999.0
2006-04-13 05:52:00,1.14815,1.14815,1.14802,1.14802,101900000.0
2006-04-13 05:53:00,1.14808,1.14815,1.148,1.14815,115199999.0
2006-04-13 05:54:00,1.14815,1.14815,1.1481,1.1481,15200000.0
2006-04-13 05:55:00,1.1481,1.14812,1.14805,1.14812,86099998.0
2006-04-13 05:56:00,1.14807,1.1481,1.14807,1.1481,45900000.0
2006-04-13 05:57:00,1.14805,1.1481,1.14805,1.1481,123899998.0
2006-04-13 05:58:00,1.1481,1.14815,1.14805,1.14805,132799999.0
2006-04-13 05:59:00,1.14805,1.14805,1.14805,1.14805,81099998.0
2006-04-13 06:00:00,1.14808,1.14808,1.14805,1.14808,93500001.0
2006-04-13 06:01:00,1.1481,1.14815,1.148,1.1481,26300000.0
2006-04-13 06:02:00,1.14805,1.14815,1.148,1.14805,36400000.0
2006-04-13 06:03:00,1.14805,1.14813,1.14805,1.1481,75000000.0
2006-04-13 06:04:00,1.14807,1.1481,1.14805,1.14805,84200000.0
2006-04-13 06:05:00,1.14815,1.14815,1.14803,1.14805,61699999.0
2006-04-13 06:06:00,1.14808,1.14808,1.148,1.14803,66500001.0
2006-04-13 06:07:00,1.14815,1.14815,1.14805,1.14807,48699999.0
2006-04-13 06:08:00,1.1481,1.14815,1.14808,1.14812,56900000.0
2006-04-13 06:09:00,1.14808,1.14808,1.1479,1.1479,64699999.0
2006-04-13 06:10:00,1.14787,1.14787,1.1477,1.14782,36400000.0
2006-04-13 06:11:00,1.14775,1.14785,1.14775,1.14778,87100000.0
2006-04-13 06:12:00,1.14772,1.14772,1.1476,1.1476,47200001.0
2006-04-13 06:13:00,1.1476,1.14764,1.14758,1.1476,50900001.0
2006-04-13 06:14:00,1.14755,1.14755,1.14741,1.14749,105400003.0
2006-04-13 06:15:00,1.14752,1.14763,1.14749,1.14763,148300002.0
2006-04-13 06:16:00,1.1476,1.14765,1.14755,1.14763,76900000.0
2006-04-13 06:17:00,1.1476,1.14765,1.14755,1.1476,81100000.0
2006-04-13 06:18:00,1.14762,1.14768,1.14755,1.1476,168199997.0
2006-04-13 06:19:00,1.14765,1.14765,1.14757,1.1476,99600001.0
2006-04-13 06:20:00,1.14757,1.1476,1.14757,1.1476,45000000.0
2006-04-13 06:21:00,1.14755,1.1476,1.1475,1.1476,66200002.0
2006-04-13 06:22:00,1.14763,1.14763,1.14757,1.14763,24600000.0
2006-04-13 06:23:00,1.14755,1.1476,1.14755,1.1476,68200000.0
2006-04-13 06:24:00,1.1476,1.14763,1.14755,1.1476,101199998.0
2006-04-13 06:25:00,1.14755,1.14755,1.1474,1.1474,53400000.0
2006-04-13 06:26:00,1.14761,1.14777,1.14761,1.14765,54300000.0
2006-04-13 06:27:00,1.1477,1.1477,1.14765,1.14768,37700001.0
2006-04-13 06:28:00,1.14772,1.14781,1.14765,1.14774,29200000.0
2006-04-13 06:29:00,1.14765,1.14775,1.14765,1.1477,110399999.0
2006-04-13 06:30:00,1.14772,1.14772,1.14772,1.14772,8000000.0
2006-04-13 06:31:00,1.1477,1.14775,1.14765,1.14765,89900000.0
2006-04-13 06:32:00,1.1477,1.1477,1.1477,1.1477,53000001.0
2006-04-13 06:33:00,1.1477,1.1477,1.1476,1.1476,82899997.0
2006-04-13 06:34:00,1.14768,1.1477,1.14768,1.1477,5800000.0
2006-04-13 06:35:00,1.14765,1.14775,1.14765,1.14765,133999999.0
2006-04-13 06:36:00,1.14763,1.14763,1.14763,1.14763,8100000.0
2006-04-13 06:37:00,1.1477,1.14772,1.14765,1.1477,104199999.0
2006-04-13 06:38:00,1.14775,1.14775,1.14761,1.14761,63000001.0
2006-04-13 06:39:00,1.14757,1.1476,1.14755,1.1476,104199999.0
2006-04-13 06:40:00,1.14765,1.14765,1.14755,1.14763,155700003.0
2006-04-13 06:41:00,1.1476,1.14763,1.14752,1.1476,74900001.0
2006-04-13 06:42:00,1.14758,1.14761,1.14747,1.14752,109700001.0
2006-04-13 06:43:00,1.14745,1.1475,1.14745,1.1475,56800001.0
2006-04-13 06:44:00,1.14742,1.14752,1.14742,1.14745,21999999.0
2006-04-13 06:45:00,1.1475,1.14755,1.14745,1.14745,57100001.0
2006-04-13 06:46:00,1.14755,1.14755,1.14745,1.14745,39399999.0
2006-04-13 06:47:00,1.14747,1.14762,1.14746,1.1475,115600000.0
2006-04-13 06:48:00,1.1475,1.14753,1.14745,1.14753,87499999.0
2006-04-13 06:49:00,1.14745,1.14745,1.14745,1.14745,800000.0
2006-04-13 06:50:00,1.1475,1.14752,1.14745,1.1475,75900001.0
2006-04-13 06:51:00,1.14748,1.1475,1.1472,1.1475,66900002.0
2006-04-13 06:52:00,1.1475,1.14755,1.1474,1.14745,75200000.0
2006-04-13 06:53:00,1.14748,1.14748,1.14748,1.14748,4000000.0
2006-04-13 06:54:00,1.1475,1.1475,1.1475,1.1475,61300000.0
2006-04-13 06:55:00,1.14755,1.14755,1.1475,1.1475,53299999.0
2006-04-13 06:56:00,1.1475,1.14755,1.1475,1.1475,64100000.0
2006-04-13 06:57:00,1.1475,1.1475,1.14745,1.14745,18000000.0
2006-04-13 06:58:00,1.1475,1.1475,1.1475,1.1475,3600000.0
2006-04-13 06:59:00,1.1474,1.14755,1.1474,1.1475,88700000.0
2006-04-13 07:00:00,1.14743,1.14748,1.14742,1.14744,55700000.0
2006-04-13 07:01:00,1.14755,1.14755,1.14745,1.14745,72200000.0
2006-04-13 07:02:00,1.1475,1.1475,1.14742,1.14742,29599999.0
2006-04-13 07:03:00,1.14755,1.14755,1.14745,1.1475,98200001.0
2006-04-13 07:04:00,1.14745,1.1475,1.1474,1.1475,142900002.0
2006-04-13 07:05:00,1.14742,1.1475,1.14742,1.1475,75000000.0
2006-04-13 07:06:00,1.14755,1.14755,1.14745,1.1475,67099999.0
2006-04-13 07:07:00,1.1475,1.14752,1.14745,1.14745,72199998.0
2006-04-13 07:08:00,1.14745,1.14745,1.14745,1.14745,23999999.0
2006-04-13 07:09:00,1.14745,1.14755,1.14745,1.14745,103000003.0
2006-04-13 07:10:00,1.1475,1.14752,1.1475,1.14752,36599998.0
2006-04-13 07:11:00,1.1475,1.1475,1.1475,1.1475,22299999.0
2006-04-13 07:12:00,1.14745,1.14755,1.14745,1.14748,58800000.0
2006-04-13 07:13:00,1.1475,1.14755,1.14742,1.1475,37400000.0
2006-04-13 07:14:00,1.14745,1.1475,1.14745,1.14747,104499998.0
2006-04-13 07:15:00,1.14749,1.14756,1.14749,1.14752,64599999.0
2006-04-13 07:16:00,1.14753,1.14764,1.14745,1.14754,56700000.0
2006-04-13 07:17:00,1.14757,1.1476,1.14757,1.1476,9600000.0
2006-04-13 07:18:00,1.14755,1.1476,1.14755,1.1476,31800000.0
2006-04-13 07:19:00,1.14755,1.1476,1.14755,1.1476,23200000.0
2006-04-13 07:20:00,1.14755,1.1476,1.14755,1.1476,18300000.0
2006-04-13 07:21:00,1.14757,1.14765,1.14755,1.1476,108600002.0
2006-04-13 07:22:00,1.14753,1.14758,1.1475,1.14758,33000000.0
2006-04-13 07:23:00,1.1476,1.1476,1.1476,1.1476,21500000.0
2006-04-13 07:24:00,1.14763,1.14763,1.14755,1.14755,15800000.0
2006-04-13 07:25:00,1.1476,1.14765,1.14755,1.14755,109299999.0
2006-04-13 07:26:00,1.1476,1.14762,1.14755,1.14755,43300001.0
2006-04-13 07:27:00,1.1476,1.1476,1.14757,1.14757,6400000.0
2006-04-13 07:28:00,1.14755,1.14762,1.14751,1.1476,155600002.0
2006-04-13 07:29:00,1.14741,1.14741,1.14741,1.14741,13600000.0
2006-04-13 07:30:00,1.14734,1.14759,1.14734,1.14759,122600002.0
2006-04-13 07:31:00,1.14756,1.14756,1.14726,1.14754,107200001.0
2006-04-13 07:32:00,1.14758,1.14758,1.14747,1.14747,16100000.0
2006-04-13 07:33:00,1.1474,1.14742,1.14735,1.1474,85800002.0
2006-04-13 07:34:00,1.14735,1.1474,1.14735,1.1474,117300002.0
2006-04-13 07:35:00,1.14735,1.14745,1.14735,1.1474,34400001.0
2006-04-13 07:36:00,1.1474,1.14745,1.14732,1.14738,120900002.0
2006-04-13 07:37:00,1.1474,1.1474,1.1474,1.1474,2600000.0
2006-04-13 07:38:00,1.14745,1.14745,1.14735,1.1474,43000000.0
2006-04-13 07:39:00,1.14732,1.14732,1.1472,1.1472,65099999.0
2006-04-13 07:40:00,1.1471,1.1471,1.14704,1.14706,59000001.0
2006-04-13 07:41:00,1.14712,1.14718,1.14712,1.14718,36700000.0
2006-04-13 07:42:00,1.14727,1.14735,1.14725,1.14735,64800000.0
2006-04-13 07:43:00,1.14735,1.14745,1.14724,1.14732,224600001.0
2006-04-13 07:44:00,1.1474,1.14752,1.14733,1.14752,114800001.0
2006-04-13 07:45:00,1.14742,1.14757,1.14742,1.14755,87299999.0
2006-04-13 07:46:00,1.14748,1.1475,1.14748,1.1475,45399999.0
2006-04-13 07:47:00,1.14745,1.1475,1.14745,1.1475,7200000.0
2006-04-13 07:48:00,1.1475,1.14755,1.1475,1.1475,58200001.0
2006-04-13 07:49:00,1.1475,1.14755,1.14745,1.1475,56900000.0
2006-04-13 07:50:00,1.14755,1.14755,1.14755,1.14755,4800000.0
2006-04-13 07:51:00,1.1475,1.14752,1.14745,1.14745,52700000.0
2006-04-13 07:52:00,1.1475,1.1475,1.14745,1.14745,48200002.0
2006-04-13 07:53:00,1.14755,1.14765,1.14755,1.14765,62300002.0
2006-04-13 07:54:00,1.14771,1.14783,1.14771,1.14773,89200000.0
2006-04-13 07:55:00,1.1478,1.14785,1.14772,1.14785,115100000.0
2006-04-13 07:56:00,1.14787,1.14787,1.14787,1.14787,8800000.0
2006-04-13 07:57:00,1.1478,1.1478,1.14778,1.14778,35200001.0
2006-04-13 07:58:00,1.1478,1.1478,1.14772,1.1478,34000000.0
2006-04-13 07:59:00,1.14775,1.1478,1.14767,1.14767,52300001.0
2006-04-13 08:00:00,1.14765,1.14775,1.14765,1.14775,62500000.0
2006-04-13 08:01:00,1.14765,1.14775,1.14765,1.14775,35600000.0
2006-04-13 08:02:00,1.14766,1.14786,1.14766,1.14786,53300000.0
2006-04-13 08:03:00,1.14795,1.14826,1.14795,1.14818,79399999.0
2006-04-13 08:04:00,1.14818,1.14833,1.14818,1.14833,50300000.0
2006-04-13 08:05:00,1.14827,1.14827,1.14813,1.14813,102799999.0
2006-04-13 08:06:00,1.14805,1.14822,1.14796,1.14822,131300003.0
2006-04-13 08:07:00,1.14832,1.14832,1.14813,1.14819,138399998.0
2006-04-13 08:08:00,1.14819,1.14819,1.14814,1.14814,8000000.0
2006-04-13 08:09:00,1.14809,1.14809,1.14783,1.14783,148600001.0
2006-04-13 08:10:00,1.14787,1.14787,1.14765,1.14784,120800001.0
2006-04-13 08:11:00,1.14784,1.14793,1.14777,1.14793,38400001.0
2006-04-13 08:12:00,1.14795,1.14795,1.1479,1.1479,6400000.0
2006-04-13 08:13:00,1.14786,1.14794,1.1477,1.14771,98200000.0
2006-04-13 08:14:00,1.14768,1.14783,1.14768,1.14778,104500000.0
2006-04-13 08:15:00,1.14775,1.14775,1.1476,1.1477,155799999.0
2006-04-13 08:16:00,1.14774,1.14775,1.14761,1.1477,109500000.0
2006-04-13 08:17:00,1.1477,1.1477,1.14765,1.14767,50200000.0
2006-04-13 08:18:00,1.14776,1.14781,1.14776,1.14781,79299999.0
2006-04-13 08:19:00,1.14795,1.14795,1.1479,1.14795,38300000.0
2006-04-13 08:20:00,1.14788,1.14795,1.14786,1.14793,100300004.0
2006-04-13 08:21:00,1.14798,1.14798,1.14791,1.14793,97599999.0
2006-04-13 08:22:00,1.14788,1.14788,1.14775,1.14775,44700000.0
2006-04-13 08:23:00,1.14775,1.14786,1.14766,1.14771,126500000.0
2006-04-13 08:24:00,1.14766,1.14766,1.14738,1.14738,65600000.0
2006-04-13 08:25:00,1.14732,1.14737,1.14725,1.14732,76599999.0
2006-04-13 08:26:00,1.14735,1.14735,1.14735,1.14735,3900000.0
2006-04-13 08:27:00,1.1473,1.14745,1.1473,1.14742,99199999.0
2006-04-13 08:28:00,1.1474,1.1474,1.1474,1.1474,27600000.0
2006-04-13 08:29:00,1.14729,1.14729,1.14699,1.14699,46400000.0
2006-04-13 08:30:00,1.14691,1.14709,1.14691,1.14708,109800001.0
2006-04-13 08:31:00,1.14714,1.14719,1.14712,1.14719,122000000.0
2006-04-13 08:32:00,1.14725,1.14725,1.14712,1.1472,119300002.0
2006-04-13 08:33:00,1.14716,1.14742,1.14716,1.14742,53700001.0
2006-04-13 08:34:00,1.1474,1.14745,1.14735,1.14745,32000000.0
2006-04-13 08:35:00,1.14748,1.14748,1.14735,1.14743,47299999.0
2006-04-13 08:36:00,1.14743,1.14743,1.14735,1.14735,9600000.0
2006-04-13 08:37:00,1.1475,1.14756,1.1475,1.14753,126800001.0
2006-04-13 08:38:00,1.14753,1.14758,1.14751,1.14756,136600002.0
2006-04-13 08:39:00,1.14757,1.14779,1.14757,1.14777,90400000.0
2006-04-13 08:40:00,1.14777,1.1478,1.14777,1.1478,32600000.0
2006-04-13 08:41:00,1.14781,1.14787,1.14762,1.14762,62400000.0
2006-04-13 08:42:00,1.14765,1.1477,1.14765,1.1477,117699998.0
2006-04-13 08:43:00,1.14772,1.14772,1.14752,1.14755,48800000.0
2006-04-13 08:44:00,1.14765,1.14765,1.14765,1.14765,30799999.0
2006-04-13 08:45:00,1.14761,1.14768,1.14761,1.14768,38100000.0
2006-04-13 08:46:00,1.1477,1.14772,1.1477,1.14772,28099999.0
2006-04-13 08:47:00,1.14763,1.14763,1.1475,1.1475,36100000.0
2006-04-13 08:48:00,1.1474,1.14749,1.14738,1.14749,146600001.0
2006-04-13 08:49:00,1.14747,1.14763,1.14742,1.14763,139700002.0
2006-04-13 08:50:00,1.14748,1.14748,1.1474,1.14747,64099999.0
2006-04-13 08:51:00,1.14744,1.14757,1.14744,1.1475,104700003.0
2006-04-13 08:52:00,1.14751,1.14753,1.14737,1.1474,234500000.0
2006-04-13 08:53:00,1.1474,1.14745,1.14735,1.14738,77299998.0
2006-04-13 08:54:00,1.14735,1.14745,1.14735,1.14745,130900001.0
2006-04-13 08:55:00,1.1474,1.14745,1.14732,1.14745,57500001.0
2006-04-13 08:56:00,1.1474,1.14745,1.1474,1.14745,97200000.0
2006-04-13 08:57:00,1.1474,1.14745,1.14732,1.14732,140199998.0
2006-04-13 08:58:00,1.1473,1.1473,1.14708,1.14713,110600000.0
2006-04-13 08:59:00,1.1471,1.14715,1.1471,1.1471,72000001.0
2006-04-13 09:00:00,1.14713,1.14733,1.14713,1.14732,64699999.0
2006-04-13 09:01:00,1.14738,1.14742,1.14738,1.14742,20700000.0
2006-04-13 09:02:00,1.14751,1.14757,1.14737,1.14737,55200001.0
2006-04-13 09:03:00,1.14768,1.14831,1.14768,1.1483,140900001.0
2006-04-13 09:04:00,1.14845,1.14874,1.14845,1.14862,141400000.0
2006-04-13 09:05:00,1.14855,1.14855,1.1484,1.1484,40800000.0
2006-04-13 09:06:00,1.14828,1.1483,1.14809,1.14809,88200000.0
2006-04-13 09:07:00,1.14809,1.14812,1.1479,1.1479,108800002.0
2006-04-13 09:08:00,1.1479,1.14795,1.14787,1.14795,90600003.0
2006-04-13 09:09:00,1.14785,1.14795,1.14785,1.14795,9600000.0
2006-04-13 09:10:00,1.14794,1.14801,1.14794,1.14799,88599998.0
2006-04-13 09:11:00,1.1479,1.14819,1.1479,1.14806,126399999.0
2006-04-13 09:12:00,1.14805,1.14807,1.14792,1.14792,104800001.0
2006-04-13 09:13:00,1.14767,1.14767,1.14711,1.1472,95800000.0
2006-04-13 09:14:00,1.14733,1.14733,1.14732,1.14732,56700001.0
2006-04-13 09:15:00,1.1474,1.1474,1.14735,1.14735,39100000.0
2006-04-13 09:16:00,1.14745,1.14756,1.14745,1.14752,88000001.0
2006-04-13 09:17:00,1.14743,1.14743,1.14718,1.14718,82299998.0
2006-04-13 09:18:00,1.14712,1.14715,1.14712,1.14715,27700000.0
2006-04-13 09:19:00,1.14715,1.14725,1.14715,1.14715,88700000.0
2006-04-13 09:20:00,1.1472,1.1472,1.1471,1.1472,130200002.0
2006-04-13 09:21:00,1.14717,1.14717,1.14707,1.14707,8800000.0
2006-04-13 09:22:00,1.14705,1.14718,1.14705,1.14712,142600001.0
2006-04-13 09:23:00,1.14707,1.14715,1.14705,1.14705,38199999.0
2006-04-13 09:24:00,1.14715,1.14715,1.14705,1.14705,124300002.0
2006-04-13 09:25:00,1.1471,1.14715,1.14705,1.1471,99100002.0
2006-04-13 09:26:00,1.14711,1.14717,1.14711,1.14713,113500000.0
2006-04-13 09:27:00,1.14708,1.14719,1.14701,1.14717,150599998.0
2006-04-13 09:28:00,1.14717,1.14717,1.14705,1.14705,51600000.0
2006-04-13 09:29:00,1.14698,1.14705,1.14698,1.14705,47000000.0
2006-04-13 09:30:00,1.14696,1.14696,1.14675,1.14676,101000000.0
2006-04-13 09:31:00,1.14676,1.14676,1.14647,1.14647,75499998.0
2006-04-13 09:32:00,1.14643,1.14661,1.14643,1.14654,77599999.0
2006-04-13 09:33:00,1.14654,1.14666,1.14654,1.14662,148000005.0
2006-04-13 09:34:00,1.1466,1.14674,1.1466,1.14665,222800003.0
2006-04-13 09:35:00,1.14672,1.14683,1.14672,1.14683,44400000.0
2006-04-13 09:36:00,1.14676,1.14676,1.14671,1.14671,1600000.0
2006-04-13 09:37:00,1.1467,1.14675,1.14665,1.14665,72800002.0
2006-04-13 09:38:00,1.14669,1.14672,1.14657,1.14662,111199999.0
2006-04-13 09:39:00,1.14658,1.1466,1.14651,1.14655,50100001.0
2006-04-13 09:40:00,1.14646,1.14654,1.1463,1.14654,52500001.0
2006-04-13 09:41:00,1.14653,1.14664,1.14653,1.14655,90899999.0
2006-04-13 09:42:00,1.1466,1.1466,1.14645,1.1466,26400000.0
2006-04-13 09:43:00,1.14658,1.14662,1.14652,1.14652,48400001.0
2006-04-13 09:44:00,1.14642,1.14649,1.14642,1.14647,63400001.0
2006-04-13 09:45:00,1.14642,1.14653,1.14642,1.14653,31099999.0
2006-04-13 09:46:00,1.14655,1.14657,1.14648,1.14657,151000001.0
2006-04-13 09:47:00,1.14651,1.14658,1.14646,1.14657,65600000.0
2006-04-13 09:48:00,1.14646,1.14646,1.14624,1.14637,106400000.0
2006-04-13 09:49:00,1.14642,1.14642,1.1464,1.1464,4000000.0
2006-04-13 09:50:00,1.14635,1.1464,1.14635,1.1464,36599999.0
2006-04-13 09:51:00,1.14645,1.14655,1.14643,1.14655,71899998.0
2006-04-13 09:52:00,1.14643,1.14653,1.14643,1.14648,63000000.0
2006-04-13 09:53:00,1.1465,1.1465,1.1464,1.1465,69200001.0
2006-04-13 09:54:00,1.14646,1.14646,1.14634,1.14635,78299998.0
2006-04-13 09:55:00,1.1464,1.14645,1.14635,1.14645,120600000.0
2006-04-13 09:56:00,1.14642,1.14647,1.14637,1.14637,61700000.0
2006-04-13 09:57:00,1.14638,1.1464,1.14626,1.14633,123600001.0
2006-04-13 09:58:00,1.14637,1.14637,1.14633,1.14633,28700000.0
2006-04-13 09:59:00,1.14632,1.14641,1.14632,1.14634,27900001.0
2006-04-13 10:00:00,1.14626,1.14632,1.1462,1.14623,102799997.0
2006-04-13 10:01:00,1.14615,1.1462,1.14615,1.1462,49699999.0
2006-04-13 10:02:00,1.14616,1.14619,1.14607,1.14609,181999998.0
2006-04-13 10:03:00,1.14621,1.14628,1.14617,1.14617,23900000.0
2006-04-13 10:04:00,1.14625,1.14628,1.1461,1.1461,68299999.0
2006-04-13 10:05:00,1.14619,1.14619,1.14618,1.14618,40799999.0
2006-04-13 10:06:00,1.14642,1.14653,1.14641,1.14653,90200003.0
2006-04-13 10:07:00,1.14647,1.14664,1.14647,1.14661,109999996.0
2006-04-13 10:08:00,1.14662,1.14662,1.14662,1.14662,10500000.0
2006-04-13 10:09:00,1.14658,1.1466,1.14657,1.1466,35900000.0
2006-04-13 10:10:00,1.1465,1.14652,1.14639,1.14639,63000001.0
2006-04-13 10:11:00,1.14645,1.14645,1.14634,1.14634,52000000.0
2006-04-13 10:12:00,1.14623,1.14635,1.14623,1.14635,56099999.0
2006-04-13 10:13:00,1.14632,1.1464,1.1463,1.1463,82199999.0
2006-04-13 10:14:00,1.14612,1.14612,1.14592,1.146,103600003.0
2006-04-13 10:15:00,1.14602,1.14602,1.14582,1.14586,207600000.0
2006-04-13 10:16:00,1.14582,1.14585,1.14569,1.14569,98899999.0
2006-04-13 10:17:00,1.14572,1.14573,1.14566,1.14566,190700000.0
2006-04-13 10:18:00,1.14566,1.14576,1.14547,1.14547,162900001.0
2006-04-13 10:19:00,1.14541,1.14543,1.14536,1.14536,95700000.0
2006-04-13 10:20:00,1.14541,1.14555,1.14541,1.14555,33100000.0
2006-04-13 10:21:00,1.1455,1.14565,1.14535,1.14553,124800001.0
2006-04-13 10:22:00,1.14545,1.14555,1.14545,1.1455,67899999.0
2006-04-13 10:23:00,1.1455,1.1455,1.14545,1.14545,34500000.0
2006-04-13 10:24:00,1.14557,1.1456,1.1455,1.1456,50300000.0
2006-04-13 10:25:00,1.14562,1.14568,1.14559,1.14562,68300001.0
2006-04-13 10:26:00,1.14556,1.14556,1.14542,1.1455,81300000.0
2006-04-13 10:27:00,1.1454,1.1454,1.14519,1.14535,138400002.0
2006-04-13 10:28:00,1.1453,1.1454,1.1453,1.14535,89100000.0
2006-04-13 10:29:00,1.14531,1.14539,1.14522,1.14522,99199999.0
2006-04-13 10:30:00,1.14515,1.14515,1.14512,1.14512,131699999.0
2006-04-13 10:31:00,1.14516,1.14516,1.14504,1.14504,24400000.0
2006-04-13 10:32:00,1.14505,1.14512,1.145,1.14504,110999999.0
2006-04-13 10:33:00,1.145,1.14508,1.145,1.14508,78000001.0
2006-04-13 10:34:00,1.14509,1.14515,1.14501,1.14509,106700000.0
2006-04-13 10:35:00,1.14502,1.14519,1.14502,1.1451,122800001.0
2006-04-13 10:36:00,1.14518,1.14524,1.1451,1.14512,152400001.0
2006-04-13 10:37:00,1.14504,1.14517,1.14504,1.14517,97899999.0
2006-04-13 10:38:00,1.1453,1.14549,1.14524,1.14524,139400000.0
2006-04-13 10:39:00,1.14532,1.14538,1.14516,1.14516,130499997.0
2006-04-13 10:40:00,1.14507,1.14523,1.14507,1.14515,49399999.0
2006-04-13 10:41:00,1.14509,1.14516,1.14509,1.1451,112999999.0
2006-04-13 10:42:00,1.14512,1.14522,1.14512,1.14522,42200000.0
2006-04-13 10:43:00,1.14525,1.14528,1.14518,1.14528,92000000.0
2006-04-13 10:44:00,1.1452,1.14526,1.14514,1.14514,129290000.0
2006-04-13 10:45:00,1.14515,1.14515,1.14508,1.1451,71500001.0
2006-04-13 10:46:00,1.14508,1.14518,1.14505,1.1451,131299998.0
2006-04-13 10:47:00,1.14505,1.1451,1.14505,1.1451,23100000.0
2006-04-13 10:48:00,1.14517,1.14529,1.14514,1.1452,91500000.0
2006-04-13 10:49:00,1.14525,1.14525,1.14515,1.14525,177700003.0
2006-04-13 10:50:00,1.14524,1.14533,1.14514,1.14527,135999998.0
2006-04-13 10:51:00,1.14525,1.14535,1.14525,1.14535,108400002.0
2006-04-13 10:52:00,1.14526,1.14526,1.14519,1.14523,158300001.0
2006-04-13 10:53:00,1.14533,1.14534,1.14533,1.14534,55500000.0
2006-04-13 10:54:00,1.14537,1.14538,1.1452,1.1452,44600000.0
2006-04-13 10:55:00,1.14515,1.14522,1.14507,1.14507,130999997.0
2006-04-13 10:56:00,1.14507,1.14519,1.14507,1.1451,83999999.0
2006-04-13 10:57:00,1.14507,1.14521,1.14507,1.14509,114500003.0
2006-04-13 10:58:00,1.14517,1.14521,1.14507,1.14511,187500002.0
2006-04-13 10:59:00,1.14513,1.14513,1.145,1.14508,98900002.0
2006-04-13 11:00:00,1.14503,1.14514,1.14503,1.14514,133600001.0
2006-04-13 11:01:00,1.1453,1.14535,1.14525,1.14525,111700000.0
2006-04-13 11:02:00,1.14516,1.14516,1.14502,1.14509,76200000.0
2006-04-13 11:03:00,1.1451,1.1451,1.14497,1.1451,92400002.0
2006-04-13 11:04:00,1.14508,1.1451,1.14503,1.14509,93600001.0
2006-04-13 11:05:00,1.14503,1.14503,1.14496,1.14499,79100001.0
2006-04-13 11:06:00,1.145,1.145,1.14495,1.145,139100002.0
2006-04-13 11:07:00,1.14496,1.14496,1.14486,1.14486,16500000.0
2006-04-13 11:08:00,1.14492,1.14501,1.14491,1.145,126799999.0
2006-04-13 11:09:00,1.14501,1.14509,1.14496,1.14508,97200001.0
2006-04-13 11:10:00,1.1451,1.14512,1.14505,1.1451,75600001.0
2006-04-13 11:11:00,1.14508,1.14515,1.14502,1.14515,129699999.0
2006-04-13 11:12:00,1.1451,1.14515,1.14505,1.1451,207200002.0
2006-04-13 11:13:00,1.14508,1.14508,1.14497,1.14502,63800000.0
2006-04-13 11:14:00,1.14495,1.14505,1.14492,1.14492,59900000.0
2006-04-13 11:15:00,1.14493,1.14515,1.14493,1.14515,154400000.0
2006-04-13 11:16:00,1.14519,1.14519,1.14511,1.14511,107300000.0
2006-04-13 11:17:00,1.14505,1.1451,1.14505,1.14508,31199999.0
2006-04-13 11:18:00,1.14505,1.1451,1.14505,1.14505,38400000.0
2006-04-13 11:19:00,1.1451,1.14515,1.14505,1.14505,112500001.0
2006-04-13 11:20:00,1.1451,1.1451,1.14502,1.14502,180600003.0
2006-04-13 11:21:00,1.14515,1.14525,1.14514,1.14514,98500002.0
2006-04-13 11:22:00,1.1452,1.1452,1.1452,1.1452,62900002.0
2006-04-13 11:23:00,1.1452,1.14525,1.14515,1.14515,59000000.0
2006-04-13 11:24:00,1.14515,1.14522,1.14515,1.1452,15200000.0
2006-04-13 11:25:00,1.14525,1.14525,1.14515,1.1452,219500003.0
2006-04-13 11:26:00,1.1452,1.14525,1.1452,1.14525,32100000.0
2006-04-13 11:27:00,1.14518,1.1452,1.14508,1.1451,93900003.0
2006-04-13 11:28:00,1.1451,1.14515,1.14505,1.1451,88699998.0
2006-04-13 11:29:00,1.14502,1.1451,1.14502,1.14502,74500000.0
2006-04-13 11:30:00,1.1451,1.14513,1.14505,1.1451,97899999.0
2006-04-13 11:31:00,1.1451,1.14515,1.14507,1.14515,60800001.0
2006-04-13 11:32:00,1.14513,1.1453,1.14512,1.1452,181900005.0
2006-04-13 11:33:00,1.14515,1.14532,1.14515,1.14532,92400002.0
2006-04-13 11:34:00,1.14532,1.14546,1.14529,1.14538,146900001.0
2006-04-13 11:35:00,1.1454,1.14542,1.14533,1.14535,96699998.0
2006-04-13 11:36:00,1.14532,1.14536,1.14524,1.14524,87700002.0
2006-04-13 11:37:00,1.14523,1.14523,1.14515,1.14515,26400000.0
2006-04-13 11:38:00,1.14517,1.14522,1.14509,1.14518,71900000.0
2006-04-13 11:39:00,1.1451,1.14513,1.14505,1.14512,48199999.0
2006-04-13 11:40:00,1.14508,1.14512,1.14499,1.14503,81700000.0
2006-04-13 11:41:00,1.14505,1.14505,1.14492,1.14498,171500001.0
2006-04-13 11:42:00,1.14501,1.1451,1.14496,1.14496,133400002.0
2006-04-13 11:43:00,1.14501,1.1451,1.14496,1.1451,82200001.0
2006-04-13 11:44:00,1.1449,1.1451,1.1449,1.14507,62700001.0
2006-04-13 11:45:00,1.14517,1.14526,1.14516,1.14526,100900004.0
2006-04-13 11:46:00,1.14533,1.14533,1.14519,1.14527,34400000.0
2006-04-13 11:47:00,1.1452,1.1452,1.1452,1.1452,21200001.0
2006-04-13 11:48:00,1.14511,1.14511,1.14503,1.14503,50400002.0
2006-04-13 11:49:00,1.14514,1.14516,1.14505,1.14505,78699999.0
2006-04-13 11:50:00,1.14512,1.1452,1.14509,1.14512,144600000.0
2006-04-13 11:51:00,1.14512,1.14531,1.14512,1.1452,105300000.0
2006-04-13 11:52:00,1.14533,1.14541,1.14528,1.1453,82100000.0
2006-04-13 11:53:00,1.14525,1.14535,1.14525,1.14525,78500001.0
2006-04-13 11:54:00,1.14535,1.14535,1.14525,1.14528,55400000.0
2006-04-13 11:55:00,1.14537,1.1454,1.1453,1.1454,50700000.0
2006-04-13 11:56:00,1.1454,1.1454,1.14532,1.1454,50199999.0
2006-04-13 11:57:00,1.14541,1.14553,1.14541,1.14544,112299999.0
2006-04-13 11:58:00,1.14549,1.14567,1.14549,1.14562,94600003.0
2006-04-13 11:59:00,1.14569,1.14571,1.14561,1.14561,73200000.0
2006-04-13 12:00:00,1.14563,1.14566,1.1455,1.14566,72599998.0
2006-04-13 12:01:00,1.1457,1.1457,1.14562,1.14565,72600001.0
2006-04-13 12:02:00,1.1457,1.14586,1.1457,1.14581,104600000.0
2006-04-13 12:03:00,1.14577,1.1458,1.14573,1.14573,56400000.0
2006-04-13 12:04:00,1.1458,1.1458,1.14575,1.1458,161600000.0
2006-04-13 12:05:00,1.14578,1.14586,1.1457,1.14579,71400000.0
2006-04-13 12:06:00,1.14602,1.14617,1.14602,1.14606,60700001.0
2006-04-13 12:07:00,1.14607,1.14627,1.14605,1.14612,125400001.0
2006-04-13 12:08:00,1.14606,1.14617,1.14603,1.14617,170299999.0
2006-04-13 12:09:00,1.1461,1.1461,1.14605,1.1461,168200003.0
2006-04-13 12:10:00,1.14618,1.14627,1.14618,1.14627,26400001.0
2006-04-13 12:11:00,1.14625,1.14635,1.14625,1.14632,98400001.0
2006-04-13 12:12:00,1.14621,1.14629,1.14611,1.14627,152999997.0
2006-04-13 12:13:00,1.14622,1.1464,1.14614,1.14614,125000003.0
2006-04-13 12:14:00,1.14611,1.14626,1.14602,1.14602,63700000.0
2006-04-13 12:15:00,1.1459,1.14595,1.14582,1.14595,120600003.0
2006-04-13 12:16:00,1.14583,1.14584,1.14567,1.14584,83799999.0
2006-04-13 12:17:00,1.14595,1.14595,1.14585,1.14587,108499999.0
2006-04-13 12:18:00,1.14586,1.14586,1.14573,1.14573,114900003.0
2006-04-13 12:19:00,1.14578,1.14586,1.1457,1.14581,78699999.0
2006-04-13 12:20:00,1.14578,1.14583,1.14576,1.14577,107799999.0
2006-04-13 12:21:00,1.14573,1.14575,1.14549,1.14549,185800001.0
2006-04-13 12:22:00,1.14553,1.1456,1.14549,1.1456,115900001.0
2006-04-13 12:23:00,1.14559,1.14559,1.14525,1.14525,74799999.0
2006-04-13 12:24:00,1.14524,1.14527,1.14523,1.14523,28700000.0
2006-04-13 12:25:00,1.14527,1.14535,1.14525,1.1453,125900004.0
2006-04-13 12:26:00,1.14531,1.14538,1.14513,1.14538,64200000.0
2006-04-13 12:27:00,1.14542,1.14542,1.14526,1.14531,144900000.0
2006-04-13 12:28:00,1.14518,1.14528,1.14513,1.14528,139199999.0
2006-04-13 12:29:00,1.14527,1.14535,1.14527,1.14528,105500001.0
2006-04-13 12:30:00,1.14529,1.14536,1.14529,1.14536,76400002.0
2006-04-13 12:31:00,1.14535,1.14555,1.14535,1.14555,73300000.0
2006-04-13 12:32:00,1.14545,1.1455,1.1454,1.14542,80700000.0
2006-04-13 12:33:00,1.14547,1.14556,1.14547,1.14552,48900000.0
2006-04-13 12:34:00,1.14555,1.14565,1.14555,1.14555,36500000.0
2006-04-13 12:35:00,1.14565,1.14565,1.14555,1.14555,20900000.0
2006-04-13 12:36:00,1.14557,1.14557,1.14555,1.14555,12800000.0
2006-04-13 12:37:00,1.1456,1.14565,1.14555,1.1456,56100000.0
2006-04-13 12:38:00,1.14558,1.14558,1.14554,1.14554,5700000.0
2006-04-13 12:39:00,1.14555,1.14555,1.14545,1.1455,111600000.0
2006-04-13 12:40:00,1.14555,1.14555,1.14542,1.14552,163499999.0
2006-04-13 12:41:00,1.1455,1.1455,1.14547,1.1455,102500001.0
2006-04-13 12:42:00,1.14545,1.14545,1.14509,1.14512,52999999.0
2006-04-13 12:43:00,1.14513,1.14522,1.14513,1.14522,45500000.0
2006-04-13 12:44:00,1.14528,1.14539,1.14522,1.14525,109500001.0
2006-04-13 12:45:00,1.14526,1.14534,1.14518,1.14522,44600001.0
2006-04-13 12:46:00,1.14533,1.14543,1.14533,1.1454,62600000.0
2006-04-13 12:47:00,1.14538,1.14547,1.14529,1.14547,97100000.0
2006-04-13 12:48:00,1.14548,1.14548,1.14515,1.14515,95700001.0
2006-04-13 12:49:00,1.14514,1.14514,1.14508,1.14508,32100001.0
2006-04-13 12:50:00,1.1452,1.14539,1.1452,1.14535,108700002.0
2006-04-13 12:51:00,1.14527,1.1453,1.1452,1.1453,47599999.0
2006-04-13 12:52:00,1.1453,1.14537,1.1453,1.14537,56200000.0
2006-04-13 12:53:00,1.1454,1.14542,1.1454,1.14542,13700000.0
2006-04-13 12:54:00,1.14543,1.14543,1.14537,1.14537,24600000.0
2006-04-13 12:55:00,1.14535,1.14557,1.14535,1.14557,98000000.0
2006-04-13 12:56:00,1.14575,1.14607,1.14575,1.14607,104300001.0
2006-04-13 12:57:00,1.1461,1.14612,1.14605,1.14612,33600001.0
2006-04-13 12:58:00,1.14605,1.14605,1.1459,1.14599,93300001.0
2006-04-13 12:59:00,1.14595,1.14596,1.14574,1.14583,73300000.0
2006-04-13 13:00:00,1.14571,1.14579,1.14568,1.14574,107900001.0
2006-04-13 13:01:00,1.14581,1.14598,1.14563,1.14598,54200000.0
2006-04-13 13:02:00,1.14604,1.14638,1.14604,1.1463,135699999.0
2006-04-13 13:03:00,1.14646,1.14687,1.14646,1.14674,57700000.0
2006-04-13 13:04:00,1.1466,1.14686,1.14658,1.14686,52900000.0
2006-04-13 13:05:00,1.1469,1.1469,1.14679,1.14683,59399998.0
2006-04-13 13:06:00,1.1469,1.14695,1.14688,1.1469,50000000.0
2006-04-13 13:07:00,1.14692,1.14692,1.14676,1.14682,118499999.0
2006-04-13 13:08:00,1.1469,1.14695,1.14685,1.1469,124399999.0
2006-04-13 13:09:00,1.1468,1.1468,1.14659,1.1466,42800001.0
2006-04-13 13:10:00,1.14655,1.1469,1.14655,1.1469,71800000.0
2006-04-13 13:11:00,1.14699,1.14699,1.14696,1.14699,59900000.0
2006-04-13 13:12:00,1.14702,1.14709,1.14702,1.14703,45300000.0
2006-04-13 13:13:00,1.14701,1.14706,1.14701,1.14706,46300002.0
2006-04-13 13:14:00,1.14707,1.14708,1.14703,1.14708,56600000.0
2006-04-13 13:15:00,1.14704,1.14727,1.14704,1.1472,174599998.0
2006-04-13 13:16:00,1.14719,1.14723,1.14705,1.14705,77399999.0
2006-04-13 13:17:00,1.147,1.14716,1.147,1.14716,61199999.0
2006-04-13 13:18:00,1.14727,1.14727,1.14717,1.14717,72599999.0
2006-04-13 13:19:00,1.14714,1.14725,1.14714,1.14725,29500000.0
2006-04-13 13:20:00,1.14724,1.14726,1.14711,1.14726,74600000.0
2006-04-13 13:21:00,1.1473,1.1473,1.14714,1.14718,95000001.0
2006-04-13 13:22:00,1.14712,1.14728,1.14712,1.14714,185300000.0
2006-04-13 13:23:00,1.14692,1.14722,1.14692,1.14715,58400001.0
2006-04-13 13:24:00,1.1472,1.14725,1.14713,1.14725,44999999.0
2006-04-13 13:25:00,1.1472,1.1472,1.14715,1.14718,25300000.0
2006-04-13 13:26:00,1.14715,1.1472,1.14715,1.14715,65500002.0
2006-04-13 13:27:00,1.1472,1.1472,1.14715,1.1472,154000001.0
2006-04-13 13:28:00,1.14717,1.14731,1.14714,1.14725,86200000.0
2006-04-13 13:29:00,1.14713,1.14723,1.14712,1.14713,100000002.0
2006-04-13 13:30:00,1.14718,1.14723,1.14712,1.14712,78299998.0
2006-04-13 13:31:00,1.14709,1.14725,1.14709,1.14714,61700000.0
2006-04-13 13:32:00,1.14724,1.14727,1.14724,1.14726,2600000.0
2006-04-13 13:33:00,1.14735,1.14735,1.14723,1.14728,103799998.0
2006-04-13 13:34:00,1.1473,1.1473,1.1473,1.1473,72400002.0
2006-04-13 13:35:00,1.14735,1.14765,1.14735,1.14762,107400001.0
2006-04-13 13:36:00,1.1476,1.14763,1.1476,1.14763,169799999.0
2006-04-13 13:37:00,1.14767,1.14788,1.14767,1.14788,39900001.0
2006-04-13 13:38:00,1.14785,1.14796,1.14782,1.14796,114399997.0
2006-04-13 13:39:00,1.14812,1.14818,1.14812,1.14818,5600000.0
2006-04-13 13:40:00,1.14825,1.14827,1.14818,1.14825,143999998.0
2006-04-13 13:41:00,1.14833,1.14835,1.1482,1.14825,49999999.0
2006-04-13 13:42:00,1.14829,1.14829,1.14788,1.14789,67099999.0
2006-04-13 13:43:00,1.14787,1.14794,1.14778,1.14784,149899996.0
2006-04-13 13:44:00,1.1479,1.14799,1.14787,1.14792,16800000.0
2006-04-13 13:45:00,1.14795,1.14805,1.14795,1.14805,88800000.0
2006-04-13 13:46:00,1.14805,1.14805,1.148,1.148,57000000.0
2006-04-13 13:47:00,1.14795,1.148,1.14795,1.148,118900000.0
2006-04-13 13:48:00,1.148,1.148,1.14795,1.14795,41900000.0
2006-04-13 13:49:00,1.14793,1.14793,1.14773,1.14773,74300001.0
2006-04-13 13:50:00,1.14768,1.14768,1.14757,1.14761,31400000.0
2006-04-13 13:51:00,1.1476,1.1476,1.1476,1.1476,62600000.0
2006-04-13 13:52:00,1.14755,1.14765,1.14755,1.1476,78000001.0
2006-04-13 13:53:00,1.14767,1.14782,1.14767,1.14782,16800000.0
2006-04-13 13:54:00,1.14777,1.14785,1.14777,1.14782,57399999.0
2006-04-13 13:55:00,1.14779,1.14793,1.14779,1.14793,89100001.0
2006-04-13 13:56:00,1.14799,1.14825,1.14799,1.14825,138400001.0
2006-04-13 13:57:00,1.14825,1.14834,1.14807,1.14828,156700001.0
2006-04-13 13:58:00,1.1483,1.1483,1.14825,1.14825,24099999.0
2006-04-13 13:59:00,1.14825,1.14835,1.14825,1.1483,44900000.0
2006-04-13 14:00:00,1.14839,1.14851,1.14839,1.14851,13500000.0
2006-04-13 14:01:00,1.1485,1.1485,1.1485,1.1485,800000.0
2006-04-13 14:02:00,1.14847,1.14862,1.14847,1.14848,112300001.0
2006-04-13 14:03:00,1.1485,1.14855,1.14845,1.14855,81300000.0
2006-04-13 14:04:00,1.14839,1.14839,1.14815,1.14817,143700003.0
2006-04-13 14:05:00,1.14812,1.14812,1.14791,1.14802,81000000.0
2006-04-13 14:06:00,1.14804,1.14809,1.14803,1.14803,103400000.0
2006-04-13 14:07:00,1.14791,1.14795,1.1478,1.14795,140400001.0
2006-04-13 14:08:00,1.14805,1.14813,1.14803,1.14805,80700001.0
2006-04-13 14:09:00,1.14797,1.14807,1.14797,1.14797,79000002.0
2006-04-13 14:10:00,1.14805,1.14805,1.14792,1.148,167199998.0
2006-04-13 14:11:00,1.14805,1.14814,1.14805,1.14812,115800002.0
2006-04-13 14:12:00,1.14808,1.14808,1.14801,1.14801,59200000.0
2006-04-13 14:13:00,1.14795,1.14795,1.14795,1.14795,34700001.0
2006-04-13 14:14:00,1.14797,1.14805,1.14795,1.14797,56200000.0
2006-04-13 14:15:00,1.14784,1.14784,1.14667,1.14667,106300000.0
2006-04-13 14:16:00,1.1465,1.14687,1.1465,1.1467,112600000.0
2006-04-13 14:17:00,1.1468,1.1468,1.14646,1.14646,47099999.0
2006-04-13 14:18:00,1.14638,1.14661,1.14638,1.14661,98899999.0
2006-04-13 14:19:00,1.14644,1.14644,1.14564,1.14564,34300000.0
2006-04-13 14:20:00,1.14554,1.14581,1.14554,1.1456,118599998.0
2006-04-13 14:21:00,1.14558,1.14594,1.14557,1.14592,107999998.0
2006-04-13 14:22:00,1.14578,1.14578,1.14572,1.14572,38000000.0
2006-04-13 14:23:00,1.1458,1.14594,1.1458,1.14584,103599998.0
2006-04-13 14:24:00,1.14588,1.14589,1.14581,1.14583,109500001.0
2006-04-13 14:25:00,1.14583,1.14585,1.14571,1.14585,100400002.0
2006-04-13 14:26:00,1.14578,1.14588,1.14576,1.14576,137800002.0
2006-04-13 14:27:00,1.14578,1.14588,1.14571,1.14581,62500000.0
2006-04-13 14:28:00,1.14584,1.14594,1.14576,1.1459,98600000.0
2006-04-13 14:29:00,1.14587,1.14599,1.14587,1.14587,61799999.0
2006-04-13 14:30:00,1.14618,1.14691,1.14618,1.14688,93900001.0
2006-04-13 14:31:00,1.1469,1.14703,1.1469,1.14692,57000000.0
2006-04-13 14:32:00,1.14678,1.14678,1.1466,1.14676,107100000.0
2006-04-13 14:33:00,1.14693,1.14754,1.14693,1.14754,86999999.0
2006-04-13 14:34:00,1.14763,1.14779,1.14755,1.14765,173600002.0
2006-04-13 14:35:00,1.14756,1.14768,1.1475,1.1476,41800001.0
2006-04-13 14:36:00,1.14787,1.14801,1.14776,1.14801,88800001.0
2006-04-13 14:37:00,1.14823,1.14833,1.14782,1.14782,158200001.0
2006-04-13 14:38:00,1.14801,1.14832,1.14801,1.14828,100200001.0
2006-04-13 14:39:00,1.14823,1.14861,1.14804,1.14861,68199999.0
2006-04-13 14:40:00,1.14863,1.14872,1.14851,1.14872,40100001.0
2006-04-13 14:41:00,1.14895,1.14916,1.14895,1.14909,65299997.0
2006-04-13 14:42:00,1.1494,1.15017,1.1494,1.1501,82899999.0
2006-04-13 14:43:00,1.15014,1.15033,1.15001,1.15001,61499999.0
2006-04-13 14:44:00,1.14967,1.14971,1.14959,1.14966,91599999.0
2006-04-13 14:45:00,1.14963,1.14987,1.14962,1.14987,54000000.0
2006-04-13 14:46:00,1.15006,1.15042,1.15006,1.15018,68000000.0
2006-04-13 14:47:00,1.15022,1.15028,1.15022,1.15028,62200001.0
2006-04-13 14:48:00,1.15028,1.15028,1.14982,1.14982,49499999.0
2006-04-13 14:49:00,1.1499,1.14997,1.14963,1.14997,117200000.0
2006-04-13 14:50:00,1.15015,1.15035,1.15004,1.15014,57499999.0
2006-04-13 14:51:00,1.15,1.15,1.1498,1.1498,64600001.0
2006-04-13 14:52:00,1.14982,1.14987,1.14974,1.14975,134300004.0
2006-04-13 14:53:00,1.14987,1.14997,1.14979,1.14997,92200000.0
2006-04-13 14:54:00,1.15,1.1501,1.14997,1.15001,112299999.0
2006-04-13 14:55:00,1.15016,1.15024,1.14997,1.15001,190799996.0
2006-04-13 14:56:00,1.15005,1.15039,1.15005,1.15032,61900002.0
2006-04-13 14:57:00,1.15043,1.15086,1.15043,1.1507,35800000.0
2006-04-13 14:58:00,1.15062,1.15062,1.15015,1.1504,102000001.0
2006-04-13 14:59:00,1.15064,1.15076,1.15064,1.1507,111900001.0
2006-04-13 15:00:00,1.15068,1.15079,1.15055,1.15079,28800000.0
2006-04-13 15:01:00,1.15092,1.151,1.1508,1.1508,66399999.0
2006-04-13 15:02:00,1.15077,1.15077,1.1507,1.1507,96199998.0
2006-04-13 15:03:00,1.15078,1.15114,1.15078,1.15114,58400000.0
2006-04-13 15:04:00,1.1512,1.15141,1.1512,1.15139,103700003.0
2006-04-13 15:05:00,1.15136,1.15157,1.15129,1.15157,189099995.0
2006-04-13 15:06:00,1.1515,1.15154,1.15134,1.15134,47400001.0
2006-04-13 15:07:00,1.15132,1.15145,1.15132,1.15139,60700000.0
2006-04-13 15:08:00,1.15133,1.15163,1.15133,1.15161,98399999.0
2006-04-13 15:09:00,1.15175,1.15184,1.15171,1.15181,65500002.0
2006-04-13 15:10:00,1.15167,1.15178,1.15155,1.15155,55300001.0
2006-04-13 15:11:00,1.15156,1.15183,1.15156,1.15182,163500000.0
2006-04-13 15:12:00,1.15177,1.15178,1.15156,1.1517,160200000.0
2006-04-13 15:13:00,1.1517,1.15197,1.1517,1.15188,109400001.0
2006-04-13 15:14:00,1.15177,1.15177,1.15156,1.1516,54100000.0
2006-04-13 15:15:00,1.15173,1.15173,1.15155,1.15158,98100002.0
2006-04-13 15:16:00,1.15163,1.1517,1.15153,1.15153,57400000.0
2006-04-13 15:17:00,1.1516,1.15162,1.15148,1.15157,124300002.0
2006-04-13 15:18:00,1.15159,1.15165,1.15151,1.15152,149600000.0
2006-04-13 15:19:00,1.15144,1.15155,1.15144,1.15146,88900000.0
2006-04-13 15:20:00,1.15147,1.15158,1.15147,1.15155,103899999.0
2006-04-13 15:21:00,1.15145,1.15166,1.15144,1.15166,150199999.0
2006-04-13 15:22:00,1.15165,1.15165,1.15148,1.15158,57000001.0
2006-04-13 15:23:00,1.15161,1.15179,1.15155,1.1517,130400001.0
2006-04-13 15:24:00,1.15177,1.15183,1.1517,1.15183,40000000.0
2006-04-13 15:25:00,1.15173,1.15173,1.15153,1.15153,55700001.0
2006-04-13 15:26:00,1.15167,1.15168,1.15158,1.15158,78100000.0
2006-04-13 15:27:00,1.15158,1.15158,1.15149,1.15152,132299998.0
2006-04-13 15:28:00,1.15142,1.15149,1.15142,1.15148,23800000.0
2006-04-13 15:29:00,1.15143,1.15143,1.15107,1.15107,49600002.0
2006-04-13 15:30:00,1.1512,1.15128,1.15095,1.15106,194800001.0
2006-04-13 15:31:00,1.15103,1.15103,1.15092,1.15098,59600001.0
2006-04-13 15:32:00,1.151,1.15105,1.15095,1.15095,99299999.0
2006-04-13 15:33:00,1.15095,1.15108,1.15095,1.15108,71300001.0
2006-04-13 15:34:00,1.15116,1.15116,1.15105,1.15112,107299999.0
2006-04-13 15:35:00,1.1511,1.1511,1.15105,1.15105,150000001.0
2006-04-13 15:36:00,1.15106,1.15129,1.15106,1.15118,117500001.0
2006-04-13 15:37:00,1.15113,1.1512,1.15113,1.15117,109199999.0
2006-04-13 15:38:00,1.15115,1.15125,1.15115,1.1512,73600002.0
2006-04-13 15:39:00,1.15124,1.15134,1.15121,1.15123,65000000.0
2006-04-13 15:40:00,1.15122,1.15137,1.15122,1.15137,66100001.0
2006-04-13 15:41:00,1.15137,1.15156,1.15137,1.15142,123299998.0
2006-04-13 15:42:00,1.15137,1.15162,1.15131,1.15143,45700000.0
2006-04-13 15:43:00,1.15148,1.15152,1.15137,1.15142,110200000.0
2006-04-13 15:44:00,1.15142,1.15148,1.15131,1.1514,176499997.0
2006-04-13 15:45:00,1.15137,1.15147,1.15137,1.1514,63100000.0
2006-04-13 15:46:00,1.15135,1.15152,1.15135,1.1515,79400001.0
2006-04-13 15:47:00,1.15151,1.15154,1.15141,1.15141,122500000.0
2006-04-13 15:48:00,1.15152,1.15169,1.15152,1.15163,68499999.0
2006-04-13 15:49:00,1.1517,1.15175,1.1516,1.15168,146100001.0
2006-04-13 15:50:00,1.15172,1.15172,1.15168,1.15168,50799999.0
2006-04-13 15:51:00,1.15165,1.15165,1.15165,1.15165,800000.0
2006-04-13 15:52:00,1.15164,1.15171,1.15151,1.15164,124600000.0
2006-04-13 15:53:00,1.15165,1.15165,1.15153,1.1516,132800001.0
2006-04-13 15:54:00,1.15171,1.15176,1.1515,1.15166,92500000.0
2006-04-13 15:55:00,1.15163,1.15163,1.15147,1.15158,57100000.0
2006-04-13 15:56:00,1.15161,1.15163,1.15161,1.15161,66400000.0
2006-04-13 15:57:00,1.1516,1.15163,1.15155,1.15155,66200000.0
2006-04-13 15:58:00,1.15163,1.15184,1.15163,1.15177,138399998.0
2006-04-13 15:59:00,1.15183,1.15183,1.15179,1.15179,32700000.0
2006-04-13 16:00:00,1.15192,1.15198,1.15192,1.15196,154300000.0
2006-04-13 16:01:00,1.15193,1.15193,1.15179,1.15182,117599999.0
2006-04-13 16:02:00,1.15169,1.15169,1.15161,1.15161,26499999.0
2006-04-13 16:03:00,1.15148,1.15148,1.15148,1.15148,27799999.0
2006-04-13 16:04:00,1.15149,1.15161,1.15145,1.15146,106799998.0
2006-04-13 16:05:00,1.15145,1.15145,1.15135,1.15135,51500000.0
2006-04-13 16:06:00,1.15132,1.15135,1.15127,1.1513,53500000.0
2006-04-13 16:07:00,1.15138,1.15138,1.15128,1.15128,148700001.0
2006-04-13 16:08:00,1.15127,1.15145,1.15124,1.15134,112099999.0
2006-04-13 16:09:00,1.15143,1.15145,1.15135,1.15145,95899998.0
2006-04-13 16:10:00,1.15149,1.15149,1.15132,1.15148,85399999.0
2006-04-13 16:11:00,1.1515,1.1515,1.15134,1.1514,104500001.0
2006-04-13 16:12:00,1.1514,1.15155,1.1514,1.15155,87700001.0
2006-04-13 16:13:00,1.15156,1.15156,1.15132,1.15134,26100000.0
2006-04-13 16:14:00,1.15137,1.15147,1.15134,1.15134,43800000.0
2006-04-13 16:15:00,1.15139,1.15154,1.15139,1.15154,12000000.0
2006-04-13 16:16:00,1.15163,1.15163,1.15157,1.15157,49600001.0
2006-04-13 16:17:00,1.15154,1.15154,1.15137,1.15143,117299999.0
2006-04-13 16:18:00,1.15159,1.15178,1.15159,1.1517,33100000.0
2006-04-13 16:19:00,1.15168,1.15168,1.15155,1.15155,36100000.0
2006-04-13 16:20:00,1.15145,1.15162,1.15145,1.15162,58099998.0
2006-04-13 16:21:00,1.15164,1.15199,1.15164,1.15185,143800002.0
2006-04-13 16:22:00,1.1517,1.1517,1.15158,1.15163,127400000.0
2006-04-13 16:23:00,1.15176,1.15181,1.15167,1.1518,76399998.0
2006-04-13 16:24:00,1.1519,1.15195,1.15187,1.15187,107999999.0
2006-04-13 16:25:00,1.15182,1.15195,1.15173,1.15195,86999998.0
2006-04-13 16:26:00,1.15197,1.15205,1.15191,1.15199,112200001.0
2006-04-13 16:27:00,1.15198,1.15231,1.15193,1.15231,99100002.0
2006-04-13 16:28:00,1.15233,1.15237,1.15233,1.15237,40499999.0
2006-04-13 16:29:00,1.15251,1.15251,1.15231,1.15239,71800000.0
2006-04-13 16:30:00,1.15219,1.15229,1.15219,1.15229,52699999.0
2006-04-13 16:31:00,1.15238,1.15258,1.15238,1.15257,101400000.0
2006-04-13 16:32:00,1.15272,1.15292,1.15249,1.1529,95200002.0
2006-04-13 16:33:00,1.1529,1.1529,1.15287,1.15287,55400000.0
2006-04-13 16:34:00,1.1527,1.15289,1.15262,1.15262,154900000.0
2006-04-13 16:35:00,1.15268,1.1527,1.15265,1.1527,68700000.0
2006-04-13 16:36:00,1.15257,1.15257,1.15247,1.15247,16800000.0
2006-04-13 16:37:00,1.15238,1.15244,1.1523,1.15242,139400003.0
2006-04-13 16:38:00,1.15245,1.15262,1.15243,1.15243,129300001.0
2006-04-13 16:39:00,1.15248,1.15252,1.1524,1.15248,84100004.0
2006-04-13 16:40:00,1.15245,1.15256,1.15245,1.15256,31300000.0
2006-04-13 16:41:00,1.15259,1.15281,1.15259,1.15278,94599999.0
2006-04-13 16:42:00,1.15281,1.15281,1.15265,1.15265,4000000.0
2006-04-13 16:43:00,1.15258,1.15272,1.15256,1.1526,108799999.0
2006-04-13 16:44:00,1.15253,1.15253,1.15221,1.1523,54400000.0
2006-04-13 16:45:00,1.15232,1.15244,1.15222,1.15222,30900000.0
2006-04-13 16:46:00,1.15213,1.15214,1.15207,1.15207,82400001.0
2006-04-13 16:47:00,1.15215,1.15225,1.15215,1.15225,14400000.0
2006-04-13 16:48:00,1.15228,1.15236,1.15218,1.15223,133100002.0
2006-04-13 16:49:00,1.15217,1.15226,1.15214,1.15218,280300000.0
2006-04-13 16:50:00,1.15215,1.15236,1.15215,1.15233,173999999.0
2006-04-13 16:51:00,1.15237,1.15237,1.15224,1.15224,58900000.0
2006-04-13 16:52:00,1.15222,1.15231,1.15222,1.15231,30200000.0
2006-04-13 16:53:00,1.15231,1.15239,1.15224,1.15224,118299999.0
2006-04-13 16:54:00,1.1522,1.1522,1.15217,1.15217,35199998.0
2006-04-13 16:55:00,1.15218,1.1523,1.15213,1.15213,56300000.0
2006-04-13 16:56:00,1.15204,1.15206,1.15189,1.15206,94300000.0
2006-04-13 16:57:00,1.15209,1.15213,1.15208,1.15213,81400002.0
2006-04-13 16:58:00,1.15227,1.15242,1.15223,1.15223,116999998.0
2006-04-13 16:59:00,1.15229,1.15241,1.15228,1.15231,194700000.0
2006-04-13 17:00:00,1.15231,1.15231,1.15211,1.15219,87800001.0
2006-04-13 17:01:00,1.1523,1.15233,1.15225,1.15225,69800000.0
2006-04-13 17:02:00,1.1523,1.15237,1.15226,1.15226,84099999.0
2006-04-13 17:03:00,1.1523,1.15244,1.1523,1.15242,142800000.0
2006-04-13 17:04:00,1.15235,1.15245,1.15235,1.15238,29300000.0
2006-04-13 17:05:00,1.15237,1.15249,1.15236,1.1524,116199998.0
2006-04-13 17:06:00,1.15242,1.15252,1.15242,1.15243,21800001.0
2006-04-13 17:07:00,1.15255,1.15255,1.15242,1.15255,79300000.0
2006-04-13 17:08:00,1.15257,1.15264,1.15252,1.15256,65100000.0
2006-04-13 17:09:00,1.15263,1.15274,1.15263,1.15263,34499999.0
2006-04-13 17:10:00,1.15263,1.15271,1.1525,1.15255,99200000.0
2006-04-13 17:11:00,1.15239,1.1525,1.15239,1.15248,92100001.0
2006-04-13 17:12:00,1.15246,1.15252,1.15245,1.15252,40700000.0
2006-04-13 17:13:00,1.15242,1.15248,1.15242,1.15248,31900001.0
2006-04-13 17:14:00,1.15245,1.15257,1.15245,1.15253,111300001.0
2006-04-13 17:15:00,1.15246,1.15251,1.15225,1.15225,86299998.0
2006-04-13 17:16:00,1.15231,1.15239,1.1523,1.1523,103700003.0
2006-04-13 17:17:00,1.15235,1.15235,1.1523,1.1523,39900002.0
2006-04-13 17:18:00,1.15235,1.15235,1.1523,1.1523,25800000.0
2006-04-13 17:19:00,1.1524,1.1524,1.15233,1.15233,6100000.0
2006-04-13 17:20:00,1.1523,1.15237,1.15227,1.15237,128700000.0
2006-04-13 17:21:00,1.15227,1.15227,1.15217,1.15225,62399999.0
2006-04-13 17:22:00,1.1523,1.15233,1.15222,1.15227,89800000.0
2006-04-13 17:23:00,1.15232,1.15232,1.15215,1.15219,66500000.0
2006-04-13 17:24:00,1.15223,1.15223,1.15223,1.15223,20400000.0
2006-04-13 17:25:00,1.15225,1.15228,1.1522,1.15228,95099999.0
2006-04-13 17:26:00,1.15221,1.15221,1.15194,1.152,175100002.0
2006-04-13 17:27:00,1.15203,1.15205,1.15203,1.15205,38800002.0
2006-04-13 17:28:00,1.152,1.152,1.152,1.152,4000000.0
2006-04-13 17:29:00,1.15185,1.15185,1.15175,1.15175,34100000.0
2006-04-13 17:30:00,1.15162,1.15185,1.15162,1.15179,79100001.0
2006-04-13 17:31:00,1.1518,1.15185,1.1518,1.1518,24700000.0
2006-04-13 17:32:00,1.15179,1.15189,1.15178,1.15189,51000001.0
2006-04-13 17:33:00,1.15192,1.15196,1.15187,1.15187,120000001.0
2006-04-13 17:34:00,1.15186,1.15197,1.15186,1.15197,77599998.0
2006-04-13 17:35:00,1.15194,1.15198,1.15185,1.15185,107699999.0
2006-04-13 17:36:00,1.15203,1.15203,1.15197,1.15197,5600000.0
2006-04-13 17:37:00,1.1521,1.1521,1.1521,1.1521,20100000.0
2006-04-13 17:38:00,1.15213,1.15221,1.15212,1.15218,35000000.0
2006-04-13 17:39:00,1.1525,1.15253,1.15248,1.1525,47200000.0
2006-04-13 17:40:00,1.15223,1.15223,1.15213,1.15217,43400001.0
2006-04-13 17:41:00,1.15212,1.15218,1.15212,1.15218,26299999.0
2006-04-13 17:42:00,1.15216,1.15218,1.15216,1.15218,78200001.0
2006-04-13 17:43:00,1.1522,1.15223,1.15215,1.15223,64200001.0
2006-04-13 17:44:00,1.15217,1.15225,1.15213,1.15225,76899998.0
2006-04-13 17:45:00,1.15208,1.15208,1.15202,1.15202,14200000.0
2006-04-13 17:46:00,1.15192,1.15192,1.1519,1.1519,75799998.0
2006-04-13 17:47:00,1.15193,1.15193,1.15193,1.15193,21400000.0
2006-04-13 17:48:00,1.15183,1.15183,1.15177,1.15177,45199999.0
2006-04-13 17:49:00,1.15167,1.1517,1.15167,1.1517,32000000.0
2006-04-13 17:50:00,1.15171,1.15171,1.15154,1.1516,92200002.0
2006-04-13 17:51:00,1.15157,1.15157,1.15143,1.15147,92700000.0
2006-04-13 17:52:00,1.15155,1.15155,1.1515,1.1515,26300000.0
2006-04-13 17:53:00,1.15143,1.1515,1.15143,1.15145,107100000.0
2006-04-13 17:54:00,1.1515,1.15155,1.15145,1.15155,78600000.0
2006-04-13 17:55:00,1.15144,1.15144,1.15109,1.1512,149799998.0
2006-04-13 17:56:00,1.15119,1.15132,1.15119,1.15132,43899999.0
2006-04-13 17:57:00,1.15137,1.15141,1.15133,1.15133,45700000.0
2006-04-13 17:58:00,1.1513,1.15135,1.15125,1.1513,109000000.0
2006-04-13 17:59:00,1.15125,1.15135,1.15125,1.1513,75300000.0
2006-04-13 18:00:00,1.15153,1.15201,1.15153,1.152,87500002.0
2006-04-13 18:01:00,1.15191,1.15202,1.15187,1.15189,469189999.0
2006-04-13 18:02:00,1.15192,1.15195,1.15185,1.15188,913600003.0
2006-04-13 18:03:00,1.15189,1.15207,1.15189,1.15204,853299996.0
2006-04-13 18:04:00,1.15206,1.15212,1.15196,1.15196,748299999.0
2006-04-13 18:05:00,1.152,1.15205,1.15192,1.15192,1013699995.0
2006-04-13 18:06:00,1.15202,1.15209,1.15195,1.15208,763000009.0
2006-04-13 18:07:00,1.15211,1.15229,1.15211,1.15212,977900003.0
2006-04-13 18:08:00,1.1521,1.15215,1.15202,1.1521,881489999.0
2006-04-13 18:09:00,1.1521,1.1521,1.15203,1.15203,522199997.0
2006-04-13 18:10:00,1.15212,1.15221,1.15205,1.15207,624700003.0
2006-04-13 18:11:00,1.1522,1.1523,1.15211,1.15218,795200001.0
2006-04-13 18:12:00,1.15228,1.15253,1.15228,1.15238,42799999.0
2006-04-13 18:13:00,1.15242,1.15248,1.15238,1.15247,444100001.0
2006-04-13 18:14:00,1.15245,1.15245,1.15233,1.1524,421299999.0
2006-04-13 18:15:00,1.15231,1.15233,1.15211,1.15221,713000001.0
2006-04-13 18:16:00,1.15224,1.15232,1.15219,1.1523,437100001.0
2006-04-13 18:17:00,1.15232,1.15245,1.1523,1.15236,994100001.0
2006-04-13 18:18:00,1.15234,1.15244,1.1523,1.15235,533500003.0
2006-04-13 18:19:00,1.15244,1.15244,1.15235,1.1524,175499999.0
2006-04-13 18:20:00,1.15243,1.15243,1.1522,1.15225,596700003.0
2006-04-13 18:21:00,1.1523,1.15239,1.15227,1.15227,206300000.0
2006-04-13 18:22:00,1.1523,1.15242,1.1523,1.15242,161000001.0
2006-04-13 18:23:00,1.15245,1.15247,1.15233,1.15233,322500001.0
2006-04-13 18:24:00,1.1523,1.15238,1.15223,1.15227,518400003.0
2006-04-13 18:25:00,1.15227,1.15238,1.15221,1.15233,510199999.0
2006-04-13 18:26:00,1.1523,1.15235,1.1522,1.15225,960399995.0
2006-04-13 18:27:00,1.1523,1.1523,1.15225,1.15227,755699999.0
2006-04-13 18:28:00,1.15227,1.15235,1.15225,1.1523,428000001.0
2006-04-13 18:29:00,1.1523,1.1523,1.15225,1.1523,323600001.0
2006-04-13 18:30:00,1.1523,1.15235,1.15222,1.1523,1049300006.0
2006-04-13 18:31:00,1.15232,1.1524,1.15227,1.15239,395799998.0
2006-04-13 18:32:00,1.15237,1.15244,1.15226,1.15232,450100003.0
2006-04-13 18:33:00,1.1523,1.15238,1.15225,1.15233,549100001.0
2006-04-13 18:34:00,1.15233,1.15235,1.15227,1.15235,314100002.0
2006-04-13 18:35:00,1.15235,1.15235,1.15225,1.1523,511800005.0
2006-04-13 18:36:00,1.15233,1.1524,1.15225,1.15225,436699999.0
2006-04-13 18:37:00,1.15225,1.15237,1.15225,1.15231,42100000.0
2006-04-13 18:38:00,1.15238,1.15241,1.15225,1.15238,237600002.0
2006-04-13 18:39:00,1.15238,1.15238,1.15232,1.15238,384999999.0
2006-04-13 18:40:00,1.15242,1.15256,1.15239,1.1525,734900002.0
2006-04-13 18:41:00,1.1525,1.15258,1.15245,1.15245,305699996.0
2006-04-13 18:42:00,1.1525,1.15263,1.15246,1.15263,490499998.0
2006-04-13 18:43:00,1.15268,1.15277,1.15265,1.15277,567699995.0
2006-04-13 18:44:00,1.15282,1.153,1.1528,1.15284,265400001.0
2006-04-13 18:45:00,1.1529,1.15299,1.15286,1.15296,344900004.0
2006-04-13 18:46:00,1.153,1.1531,1.15291,1.15307,246900002.0
2006-04-13 18:47:00,1.15312,1.15326,1.15312,1.15321,57200001.0
2006-04-13 18:48:00,1.15321,1.1533,1.15321,1.15327,115500003.0
2006-04-13 18:49:00,1.15325,1.15325,1.1532,1.15325,130900000.0
2006-04-13 18:50:00,1.15319,1.15322,1.15307,1.15322,111599999.0
2006-04-13 18:51:00,1.15318,1.15324,1.15313,1.1532,79599999.0
2006-04-13 18:52:00,1.15319,1.15319,1.15308,1.15312,186000004.0
2006-04-13 18:53:00,1.1531,1.15315,1.15303,1.15305,358500004.0
2006-04-13 18:54:00,1.15304,1.15304,1.15293,1.15297,279000003.0
2006-04-13 18:55:00,1.15293,1.15293,1.15279,1.1528,572500009.0
2006-04-13 18:56:00,1.15282,1.15295,1.15282,1.15289,297900003.0
2006-04-13 18:57:00,1.15287,1.1529,1.15274,1.15274,368600003.0
2006-04-13 18:58:00,1.15282,1.15284,1.15268,1.15268,196300000.0
2006-04-13 18:59:00,1.15262,1.15267,1.15246,1.15246,708600002.0
2006-04-13 19:00:00,1.15245,1.15255,1.15239,1.15255,358300000.0
2006-04-13 19:01:00,1.15255,1.15255,1.15239,1.15242,110800002.0
2006-04-13 19:02:00,1.15246,1.15246,1.15224,1.15224,238999999.0
2006-04-13 19:03:00,1.15221,1.15246,1.15216,1.15224,475400000.0
2006-04-13 19:04:00,1.1523,1.15235,1.15223,1.15225,173300002.0
2006-04-13 19:05:00,1.15227,1.15237,1.15226,1.15235,426300004.0
2006-04-13 19:06:00,1.15238,1.15238,1.15226,1.15227,486800002.0
2006-04-13 19:07:00,1.15225,1.15225,1.15207,1.15207,181400005.0
2006-04-13 19:08:00,1.15205,1.15212,1.152,1.1521,497500000.0
2006-04-13 19:09:00,1.15214,1.15233,1.15214,1.15224,504199998.0
2006-04-13 19:10:00,1.15227,1.15227,1.15216,1.15216,86999999.0
2006-04-13 19:11:00,1.15216,1.15228,1.15213,1.15224,387900003.0
2006-04-13 19:12:00,1.15227,1.15233,1.15223,1.15225,139499999.0
2006-04-13 19:13:00,1.15225,1.1523,1.15223,1.15225,128799999.0
2006-04-13 19:14:00,1.15223,1.15242,1.1522,1.15242,411889999.0
2006-04-13 19:15:00,1.1524,1.1524,1.15235,1.1524,484800002.0
2006-04-13 19:16:00,1.1524,1.15243,1.15238,1.1524,273500003.0
2006-04-13 19:17:00,1.15245,1.15252,1.15241,1.15243,230099999.0
2006-04-13 19:18:00,1.15246,1.1527,1.15246,1.15256,489499996.0
2006-04-13 19:19:00,1.15253,1.15263,1.15253,1.1526,181700001.0
2006-04-13 19:20:00,1.1526,1.1526,1.15255,1.15255,234700004.0
2006-04-13 19:21:00,1.1526,1.1526,1.15258,1.15258,112500000.0
2006-04-13 19:22:00,1.15262,1.15269,1.1526,1.15269,167099997.0
2006-04-13 19:23:00,1.15267,1.1527,1.15267,1.1527,9300000.0
2006-04-13 19:24:00,1.15272,1.15279,1.15271,1.15273,92100000.0
2006-04-13 19:25:00,1.1527,1.1527,1.1527,1.1527,117499998.0
2006-04-13 19:26:00,1.15266,1.15266,1.15259,1.15259,22400000.0
2006-04-13 19:27:00,1.15255,1.15255,1.15237,1.15237,368000000.0
2006-04-13 19:28:00,1.15241,1.15249,1.15241,1.15248,180500000.0
2006-04-13 19:29:00,1.15252,1.15258,1.15252,1.15258,55200000.0
2006-04-13 19:30:00,1.15263,1.15263,1.15247,1.1525,84299999.0
2006-04-13 19:31:00,1.15248,1.15248,1.15242,1.15242,107100000.0
2006-04-13 19:32:00,1.15245,1.15245,1.15245,1.15245,15100000.0
2006-04-13 19:33:00,1.15235,1.1524,1.15235,1.15235,308399999.0
2006-04-13 19:34:00,1.15235,1.1524,1.15235,1.1524,46300001.0
2006-04-13 19:35:00,1.15243,1.15247,1.15243,1.15247,29600000.0
2006-04-13 19:36:00,1.15252,1.1527,1.1525,1.15254,51500000.0
2006-04-13 19:37:00,1.15265,1.15265,1.15252,1.1526,579200001.0
2006-04-13 19:38:00,1.15251,1.15251,1.15239,1.15239,143899998.0
2006-04-13 19:39:00,1.15235,1.15245,1.15233,1.1524,376099998.0
2006-04-13 19:40:00,1.15245,1.15245,1.1524,1.15245,340899999.0
2006-04-13 19:41:00,1.15241,1.15248,1.15241,1.15247,277899997.0
2006-04-13 19:42:00,1.1525,1.15255,1.15247,1.15253,209900001.0
2006-04-13 19:43:00,1.15256,1.15256,1.1524,1.1524,100600001.0
2006-04-13 19:44:00,1.15242,1.15246,1.15239,1.15239,86900000.0
2006-04-13 19:45:00,1.1524,1.1524,1.15235,1.1524,84600000.0
2006-04-13 19:46:00,1.1524,1.1524,1.15238,1.1524,31700000.0
2006-04-13 19:47:00,1.1524,1.1524,1.1524,1.1524,6100000.0
2006-04-13 19:48:00,1.15233,1.15233,1.15227,1.15227,28099999.0
2006-04-13 19:49:00,1.15216,1.15217,1.15209,1.1521,299700003.0
2006-04-13 19:50:00,1.15207,1.15207,1.15198,1.15201,83500000.0
2006-04-13 19:51:00,1.15197,1.152,1.15197,1.152,9800000.0
2006-04-13 19:52:00,1.1521,1.15226,1.1521,1.15226,33500000.0
2006-04-13 19:53:00,1.15235,1.15235,1.15203,1.15203,241700003.0
2006-04-13 19:54:00,1.15202,1.15207,1.15201,1.15201,149800001.0
2006-04-13 19:55:00,1.15213,1.15218,1.15201,1.15201,95899998.0
2006-04-13 19:56:00,1.15221,1.15225,1.15215,1.15215,288000001.0
2006-04-13 19:57:00,1.15215,1.15219,1.15211,1.15213,240599999.0
2006-04-13 19:58:00,1.15212,1.15221,1.15212,1.15213,123300003.0
2006-04-13 19:59:00,1.15212,1.15217,1.15206,1.15206,141100001.0
2006-04-13 20:00:00,1.1521,1.15218,1.1521,1.15217,99000000.0
2006-04-13 20:01:00,1.15212,1.15218,1.15212,1.15212,76600000.0
2006-04-13 20:02:00,1.15211,1.15215,1.15201,1.15203,62500002.0
2006-04-13 20:03:00,1.15203,1.15207,1.15192,1.15197,558099993.0
2006-04-13 20:04:00,1.15205,1.15205,1.15197,1.15197,137100001.0
2006-04-13 20:05:00,1.15198,1.15207,1.15192,1.15195,165399998.0
2006-04-13 20:06:00,1.15201,1.15208,1.15201,1.15202,103900002.0
2006-04-13 20:07:00,1.152,1.15205,1.15195,1.152,188100000.0
2006-04-13 20:08:00,1.152,1.15205,1.152,1.15205,309400000.0
2006-04-13 20:09:00,1.152,1.15207,1.152,1.15203,266699999.0
2006-04-13 20:10:00,1.152,1.15203,1.15195,1.152,109200001.0
2006-04-13 20:11:00,1.152,1.152,1.152,1.152,99999998.0
2006-04-13 20:12:00,1.152,1.15205,1.15197,1.152,574999995.0
2006-04-13 20:13:00,1.15203,1.15203,1.15197,1.152,153300000.0
2006-04-13 20:14:00,1.15195,1.15205,1.15195,1.152,77300000.0
2006-04-13 20:15:00,1.15205,1.15207,1.15195,1.152,609500002.0
2006-04-13 20:16:00,1.152,1.15205,1.15195,1.15197,614899997.0
2006-04-13 20:17:00,1.15197,1.15207,1.15192,1.15205,554199999.0
2006-04-13 20:18:00,1.15207,1.15207,1.15203,1.15203,143200001.0
2006-04-13 20:19:00,1.15197,1.15203,1.15195,1.15203,93099999.0
2006-04-13 20:20:00,1.15202,1.15207,1.152,1.152,442300003.0
2006-04-13 20:21:00,1.15198,1.152,1.15187,1.1519,408000000.0
2006-04-13 20:22:00,1.15192,1.15195,1.15182,1.15195,323600004.0
2006-04-13 20:23:00,1.1519,1.15195,1.15182,1.15185,481200001.0
2006-04-13 20:24:00,1.15191,1.15194,1.15178,1.15178,277799999.0
2006-04-13 20:25:00,1.1518,1.1518,1.15175,1.15175,95200002.0
2006-04-13 20:26:00,1.15173,1.15173,1.15155,1.15155,149699999.0
2006-04-13 20:27:00,1.15152,1.15165,1.15152,1.15152,187999998.0
2006-04-13 20:28:00,1.15156,1.15168,1.15153,1.15161,827600002.0
2006-04-13 20:29:00,1.15155,1.15166,1.15152,1.15156,426500001.0
2006-04-13 20:30:00,1.15153,1.15161,1.15139,1.15142,146800001.0
2006-04-13 20:31:00,1.15145,1.15145,1.15135,1.15135,356000004.0
2006-04-13 20:32:00,1.15135,1.1514,1.15132,1.15132,338300002.0
2006-04-13 20:33:00,1.15135,1.15145,1.15135,1.15137,364000001.0
2006-04-13 20:34:00,1.15135,1.15143,1.15135,1.15143,81900001.0
2006-04-13 20:35:00,1.15148,1.15169,1.15148,1.15152,123800000.0
2006-04-13 20:36:00,1.15149,1.15149,1.15135,1.15142,330900001.0
2006-04-13 20:37:00,1.1514,1.1514,1.15133,1.15135,204100003.0
2006-04-13 20:38:00,1.15135,1.1514,1.15129,1.15139,276999999.0
2006-04-13 20:39:00,1.1514,1.15145,1.15135,1.15145,457700000.0
2006-04-13 20:40:00,1.15149,1.15161,1.15145,1.15153,291100000.0
2006-04-13 20:41:00,1.15158,1.15158,1.15146,1.15152,390200002.0
2006-04-13 20:42:00,1.1515,1.1515,1.15145,1.15147,425000003.0
2006-04-13 20:43:00,1.15147,1.15152,1.15142,1.15148,275100001.0
2006-04-13 20:44:00,1.1515,1.15157,1.1514,1.15148,99199998.0
2006-04-13 20:45:00,1.15139,1.15139,1.15122,1.15123,189799996.0
2006-04-13 20:46:00,1.15125,1.15136,1.15124,1.15129,257200001.0
2006-04-13 20:47:00,1.15124,1.15124,1.15113,1.1512,171400000.0
2006-04-13 20:48:00,1.1514,1.1517,1.1514,1.15167,70399999.0
2006-04-13 20:49:00,1.15165,1.15168,1.15155,1.15165,379500004.0
2006-04-13 20:50:00,1.1516,1.1516,1.1516,1.1516,189599998.0
2006-04-13 20:51:00,1.15161,1.15161,1.15147,1.15161,98899998.0
2006-04-13 20:52:00,1.15164,1.15164,1.15157,1.15157,83099999.0
2006-04-13 20:53:00,1.1515,1.15155,1.15145,1.15145,205500001.0
2006-04-13 20:54:00,1.15147,1.15148,1.15132,1.15135,329000002.0
2006-04-13 20:55:00,1.15142,1.15143,1.15135,1.1514,191700001.0
2006-04-13 20:56:00,1.1514,1.15142,1.15132,1.15142,639600004.0
2006-04-13 20:57:00,1.15138,1.15143,1.15135,1.15142,416300001.0
2006-04-13 20:58:00,1.15141,1.15141,1.15117,1.15124,308600000.0
2006-04-13 20:59:00,1.15114,1.15122,1.151,1.151,298400003.0
2006-04-13 21:00:00,1.15098,1.15105,1.15091,1.15099,869399998.0
2006-04-13 21:01:00,1.151,1.15105,1.15095,1.151,495699998.0
2006-04-13 21:02:00,1.15095,1.151,1.15095,1.15095,160599997.0
2006-04-13 21:03:00,1.1511,1.15121,1.15099,1.15099,458799999.0
2006-04-13 21:04:00,1.15097,1.15105,1.15087,1.15104,635899999.0
2006-04-13 21:05:00,1.15105,1.15108,1.1509,1.151,697299998.0
2006-04-13 21:06:00,1.15102,1.15102,1.15061,1.15061,210499997.0
2006-04-13 21:07:00,1.15062,1.15076,1.15059,1.15063,531099997.0
2006-04-13 21:08:00,1.15066,1.151,1.15066,1.151,181499998.0
2006-04-13 21:09:00,1.15098,1.15107,1.15097,1.15105,79699999.0
2006-04-13 21:10:00,1.15108,1.15111,1.151,1.1511,490900002.0
2006-04-13 21:11:00,1.15114,1.15122,1.15108,1.15108,347700005.0
2006-04-13 21:12:00,1.15107,1.15107,1.15097,1.15097,245400000.0
2006-04-13 21:13:00,1.15098,1.151,1.15092,1.15092,428900005.0
2006-04-13 21:14:00,1.151,1.151,1.15092,1.15097,245200001.0
2006-04-13 21:15:00,1.15096,1.15105,1.15096,1.15105,98500002.0
2006-04-13 21:16:00,1.15102,1.15108,1.151,1.151,122400000.0
2006-04-13 21:17:00,1.15107,1.15111,1.15105,1.15107,82500000.0
2006-04-13 21:18:00,1.15112,1.15122,1.15108,1.15119,94700002.0
2006-04-13 21:19:00,1.15112,1.15114,1.15107,1.15113,112799999.0
2006-04-13 21:20:00,1.15115,1.15115,1.15115,1.15115,63500000.0
2006-04-13 21:21:00,1.15112,1.15112,1.15108,1.15108,31300000.0
2006-04-13 21:22:00,1.15105,1.15105,1.15105,1.15105,93200001.0
2006-04-13 21:23:00,1.15105,1.15115,1.15105,1.15115,29499999.0
2006-04-13 21:24:00,1.15101,1.15108,1.15066,1.15108,106300001.0
2006-04-13 21:25:00,1.15115,1.15115,1.15105,1.15105,135500003.0
2006-04-13 21:26:00,1.1511,1.15112,1.1511,1.1511,122199998.0
2006-04-13 21:27:00,1.1511,1.1511,1.15108,1.1511,168299998.0
2006-04-13 21:28:00,1.1511,1.15117,1.15105,1.1511,260000000.0
2006-04-13 21:29:00,1.1511,1.1511,1.15105,1.15105,219399999.0
2006-04-13 21:30:00,1.1511,1.1511,1.15105,1.1511,105700003.0
2006-04-13 21:31:00,1.15112,1.15119,1.15112,1.15119,68200000.0
2006-04-13 21:32:00,1.1512,1.1512,1.15112,1.1512,178900001.0
2006-04-13 21:33:00,1.15125,1.15131,1.15098,1.15098,156799998.0
2006-04-13 21:34:00,1.15099,1.15108,1.15096,1.15108,64800000.0
2006-04-13 21:35:00,1.15095,1.15095,1.1506,1.1506,18300000.0
2006-04-13 21:36:00,1.15052,1.15052,1.15044,1.15044,58300000.0
2006-04-13 21:37:00,1.15059,1.15059,1.15056,1.15059,34900000.0
2006-04-13 21:38:00,1.15058,1.15059,1.15043,1.15043,86100002.0
2006-04-13 21:39:00,1.15033,1.15033,1.15005,1.15012,287690004.0
2006-04-13 21:40:00,1.15013,1.15018,1.15008,1.15014,307000002.0
2006-04-13 21:41:00,1.15014,1.15029,1.15004,1.15004,111500003.0
2006-04-13 21:42:00,1.15007,1.15015,1.14998,1.15015,92600000.0
2006-04-13 21:43:00,1.15023,1.15033,1.15023,1.15024,215899999.0
2006-04-13 21:44:00,1.15026,1.15036,1.15026,1.15032,96700000.0
2006-04-13 21:45:00,1.1503,1.15037,1.1503,1.15037,78299999.0
2006-04-13 21:46:00,1.15043,1.15055,1.1504,1.15047,118399999.0
2006-04-13 21:47:00,1.15045,1.1505,1.15045,1.15048,165099999.0
2006-04-13 21:48:00,1.15047,1.15047,1.15042,1.15046,116799999.0
2006-04-13 21:49:00,1.15063,1.15114,1.15063,1.15109,74000000.0
2006-04-13 21:50:00,1.15102,1.15102,1.15067,1.15067,46800000.0
2006-04-13 21:51:00,1.15059,1.15066,1.15054,1.15056,119999998.0
2006-04-13 21:52:00,1.15052,1.1506,1.15052,1.1506,129199999.0
2006-04-13 21:53:00,1.1506,1.1506,1.1506,1.1506,119300000.0
2006-04-13 21:54:00,1.1506,1.15065,1.15055,1.15055,141199999.0
2006-04-13 21:55:00,1.1506,1.1506,1.15057,1.1506,76000000.0
2006-04-13 21:56:00,1.15063,1.15063,1.15063,1.15063,22299999.0
2006-04-13 21:57:00,1.15055,1.15068,1.15055,1.15068,26300000.0
2006-04-13 21:58:00,1.15055,1.15068,1.15055,1.15063,106399998.0
2006-04-13 21:59:00,1.1505,1.15065,1.1505,1.1506,161799999.0
2006-04-13 22:00:00,1.15056,1.15056,1.15043,1.15043,252499997.0
2006-04-13 22:01:00,1.15046,1.15046,1.1504,1.1504,133300000.0
2006-04-13 22:02:00,1.15039,1.15066,1.15039,1.15066,455400006.0
2006-04-13 22:03:00,1.15062,1.15065,1.15055,1.15061,178800002.0
2006-04-13 22:04:00,1.15065,1.15065,1.15055,1.1506,142600000.0
2006-04-13 22:05:00,1.1506,1.15065,1.15055,1.15055,68400000.0
2006-04-13 22:06:00,1.15054,1.15067,1.15052,1.15052,236200002.0
2006-04-13 22:07:00,1.15057,1.15063,1.15048,1.15063,99299998.0
2006-04-13 22:08:00,1.15062,1.15062,1.15053,1.15057,114000001.0
2006-04-13 22:09:00,1.15045,1.15055,1.15045,1.15055,178899999.0
2006-04-13 22:10:00,1.15055,1.15055,1.1505,1.1505,50300001.0
2006-04-13 22:11:00,1.1505,1.1505,1.1505,1.1505,36900000.0
2006-04-13 22:12:00,1.15053,1.1506,1.15053,1.15059,102800000.0
2006-04-13 22:13:00,1.1506,1.15065,1.1506,1.1506,33400001.0
2006-04-13 22:14:00,1.15065,1.15065,1.15057,1.15063,86600000.0
2006-04-13 22:15:00,1.15068,1.15068,1.1506,1.15065,114399997.0
2006-04-13 22:16:00,1.15065,1.15068,1.1506,1.15068,175200003.0
2006-04-13 22:17:00,1.1506,1.15065,1.15055,1.15065,61500001.0
2006-04-13 22:18:00,1.15065,1.15065,1.1506,1.1506,87300000.0
2006-04-13 22:19:00,1.15057,1.15066,1.15054,1.15054,33500000.0
2006-04-13 22:20:00,1.1505,1.15055,1.1505,1.15055,88300001.0
2006-04-13 22:21:00,1.15055,1.15055,1.15045,1.15045,274599998.0
2006-04-13 22:22:00,1.15045,1.15055,1.15045,1.15045,129800000.0
2006-04-13 22:23:00,1.15052,1.15058,1.15052,1.15058,49000000.0
2006-04-13 22:24:00,1.15059,1.15065,1.15055,1.15058,121400001.0
2006-04-13 22:25:00,1.15055,1.15055,1.15045,1.15045,69100000.0
2006-04-13 22:26:00,1.1505,1.15055,1.1505,1.15055,8000000.0
2006-04-13 22:27:00,1.1505,1.15055,1.1505,1.1505,362500000.0
2006-04-13 22:28:00,1.15045,1.15045,1.15045,1.15045,800000.0
2006-04-13 22:29:00,1.15052,1.15059,1.15046,1.15046,260199996.0
2006-04-13 22:30:00,1.15045,1.15045,1.1504,1.15045,61200000.0
2006-04-13 22:31:00,1.1505,1.1505,1.15045,1.15045,30600000.0
2006-04-13 22:32:00,1.15045,1.1505,1.1504,1.15043,123000000.0
2006-04-13 22:33:00,1.15045,1.1505,1.15045,1.1505,71700000.0
2006-04-13 22:34:00,1.15045,1.15055,1.15045,1.1505,412699994.0
2006-04-13 22:35:00,1.15052,1.15052,1.1504,1.1504,213399996.0
2006-04-13 22:36:00,1.1504,1.1504,1.15035,1.15035,101599998.0
2006-04-13 22:37:00,1.15035,1.1504,1.1503,1.1503,66500001.0
2006-04-13 22:38:00,1.15035,1.15045,1.15035,1.1504,97500001.0
2006-04-13 22:39:00,1.15048,1.1505,1.15042,1.15043,122200001.0
2006-04-13 22:40:00,1.15046,1.15046,1.15029,1.15033,59100000.0
2006-04-13 22:41:00,1.15035,1.15035,1.1503,1.1503,16800000.0
2006-04-13 22:42:00,1.15035,1.15035,1.15035,1.15035,66200000.0
2006-04-13 22:43:00,1.15035,1.15045,1.1503,1.1504,286700001.0
2006-04-13 22:44:00,1.1504,1.15045,1.15035,1.15035,208700000.0
2006-04-13 22:45:00,1.15042,1.1505,1.15042,1.15043,68799999.0
2006-04-13 22:46:00,1.15045,1.15049,1.15036,1.15049,55600000.0
2006-04-13 22:47:00,1.15041,1.15041,1.15034,1.15034,48299998.0
2006-04-13 22:48:00,1.1504,1.1504,1.15035,1.15035,88100000.0
2006-04-13 22:49:00,1.15042,1.15047,1.15042,1.15044,74799999.0
2006-04-13 22:50:00,1.15049,1.15052,1.15037,1.15037,95600001.0
2006-04-13 22:51:00,1.15047,1.15052,1.15042,1.15042,73400001.0
2006-04-13 22:52:00,1.15035,1.1504,1.1503,1.1503,174700001.0
2006-04-13 22:53:00,1.15035,1.15045,1.1503,1.15035,57000000.0
2006-04-13 22:54:00,1.15035,1.1504,1.15035,1.15035,92799999.0
2006-04-13 22:55:00,1.1504,1.15048,1.15022,1.15027,269599999.0
2006-04-13 22:56:00,1.15027,1.15028,1.15025,1.15028,31000000.0
2006-04-13 22:57:00,1.15032,1.1504,1.15032,1.15038,52900000.0
2006-04-13 22:58:00,1.15052,1.15058,1.15043,1.15058,179099999.0
2006-04-13 22:59:00,1.15055,1.15055,1.15025,1.15035,72100000.0
2006-04-13 23:00:00,1.1503,1.15035,1.1503,1.15035,53899999.0
2006-04-13 23:01:00,1.15097,1.15103,1.15065,1.15068,105600000.0
2006-04-13 23:02:00,1.15082,1.15114,1.15082,1.15111,45800000.0
2006-04-13 23:03:00,1.1511,1.15114,1.15085,1.15094,63800000.0
2006-04-13 23:04:00,1.1508,1.15092,1.15074,1.1508,76899999.0
2006-04-13 23:05:00,1.15086,1.15103,1.15077,1.15097,53299999.0
2006-04-13 23:06:00,1.15089,1.15089,1.15031,1.15066,104900001.0
2006-04-13 23:07:00,1.15073,1.15091,1.15072,1.15088,59300001.0
2006-04-13 23:08:00,1.15063,1.15095,1.15057,1.15092,70100000.0
2006-04-13 23:09:00,1.15085,1.15115,1.15081,1.15098,42400000.0
2006-04-13 23:10:00,1.15073,1.15102,1.15067,1.15087,192599998.0
2006-04-13 23:11:00,1.1506,1.15088,1.15051,1.15088,88400001.0
2006-04-13 23:12:00,1.15079,1.15079,1.15054,1.15061,76799998.0
2006-04-13 23:13:00,1.15063,1.15086,1.15051,1.15086,73300002.0
2006-04-13 23:14:00,1.15067,1.15074,1.15029,1.15059,102900001.0
2006-04-13 23:15:00,1.15081,1.15087,1.15067,1.15085,86200002.0
2006-04-13 23:16:00,1.15086,1.15086,1.15055,1.1506,91600001.0
2006-04-13 23:17:00,1.15051,1.15072,1.15044,1.15068,55600000.0
2006-04-13 23:18:00,1.15065,1.15107,1.15052,1.15103,93399998.0
2006-04-13 23:19:00,1.15095,1.15101,1.15057,1.15063,156500001.0
2006-04-13 23:20:00,1.15064,1.15081,1.15061,1.15077,129099999.0
2006-04-13 23:21:00,1.15078,1.15116,1.15066,1.15097,110600002.0
2006-04-13 23:22:00,1.15095,1.15105,1.15081,1.1509,113000001.0
2006-04-13 23:23:00,1.15096,1.151,1.15059,1.15061,74299999.0
2006-04-13 23:24:00,1.15087,1.15097,1.15077,1.15097,81400000.0
2006-04-13 23:25:00,1.15087,1.15088,1.15066,1.15081,100200002.0
2006-04-13 23:26:00,1.15107,1.15107,1.15069,1.15088,85900002.0
2006-04-13 23:27:00,1.1509,1.1509,1.1506,1.15071,124800000.0
2006-04-13 23:28:00,1.1507,1.15098,1.1507,1.15094,126399999.0
2006-04-13 23:29:00,1.15091,1.15091,1.1506,1.1508,126399999.0
2006-04-13 23:30:00,1.15085,1.15087,1.15058,1.15061,108099999.0
2006-04-13 23:31:00,1.1507,1.151,1.15047,1.15048,86299999.0
2006-04-13 23:32:00,1.15065,1.15078,1.15055,1.15068,76900001.0
2006-04-13 23:33:00,1.15056,1.15058,1.15048,1.1505,47499999.0
2006-04-13 23:34:00,1.1504,1.15045,1.15035,1.15045,84800000.0
2006-04-13 23:35:00,1.1503,1.15043,1.1503,1.1504,124400001.0
2006-04-13 23:36:00,1.15035,1.1504,1.15035,1.1504,40899998.0
2006-04-13 23:37:00,1.15035,1.1504,1.15035,1.1504,57500000.0
2006-04-13 23:38:00,1.15032,1.15045,1.15032,1.1504,109500000.0
2006-04-13 23:39:00,1.15039,1.15047,1.15039,1.15047,55200002.0
2006-04-13 23:40:00,1.15048,1.15048,1.15045,1.15045,15900000.0
2006-04-13 23:41:00,1.1505,1.15055,1.15045,1.15045,100699997.0
2006-04-13 23:42:00,1.1505,1.15055,1.15043,1.1505,126999999.0
2006-04-13 23:43:00,1.15048,1.1505,1.15044,1.15048,95600000.0
2006-04-13 23:44:00,1.1505,1.15055,1.15045,1.15048,162699999.0
2006-04-13 23:45:00,1.15058,1.15058,1.15045,1.1505,69200001.0
2006-04-13 23:46:00,1.15045,1.15045,1.15045,1.15045,4800000.0
2006-04-13 23:47:00,1.1505,1.1505,1.1505,1.1505,3200000.0
2006-04-13 23:48:00,1.1505,1.1505,1.15045,1.15045,88800000.0
2006-04-13 23:49:00,1.15045,1.1505,1.15043,1.15045,127200002.0
2006-04-13 23:50:00,1.15055,1.15055,1.15055,1.15055,13600000.0
2006-04-13 23:51:00,1.1505,1.15055,1.15043,1.15043,124000000.0
2006-04-13 23:52:00,1.15042,1.1505,1.15042,1.15045,93400002.0
2006-04-13 23:53:00,1.15048,1.15055,1.15045,1.1505,159300000.0
2006-04-13 23:54:00,1.1505,1.1505,1.1505,1.1505,30800000.0
2006-04-13 23:55:00,1.15045,1.15058,1.15045,1.15058,58800000.0
2006-04-13 23:56:00,1.15042,1.1505,1.15042,1.15045,93800001.0
2006-04-13 23:57:00,1.15045,1.15045,1.15045,1.15045,34200001.0
2006-04-13 23:58:00,1.15045,1.15055,1.15043,1.15053,16600000.0
2006-04-13 23:59:00,1.15045,1.15048,1.15045,1.15048,23900001.0
2006-04-14 00:00:00,1.15055,1.15055,1.1505,1.1505,39499998.0
2006-04-14 00:01:00,1.15047,1.15053,1.15047,1.15052,29200000.0
2006-04-14 00:02:00,1.15052,1.15055,1.15045,1.15055,57500001.0
2006-04-14 00:03:00,1.15045,1.15055,1.15045,1.15055,29900000.0
2006-04-14 00:04:00,1.15055,1.15058,1.15045,1.1505,52000001.0
2006-04-14 00:05:00,1.15045,1.15055,1.15045,1.15055,79300000.0
2006-04-14 00:06:00,1.1505,1.15053,1.15048,1.15048,29000000.0
2006-04-14 00:07:00,1.1505,1.1505,1.15045,1.15045,23900000.0
2006-04-14 00:08:00,1.15052,1.15052,1.1504,1.15045,92900002.0
2006-04-14 00:09:00,1.1504,1.15045,1.15035,1.15045,109399999.0
2006-04-14 00:10:00,1.1504,1.15045,1.1504,1.1504,58300002.0
2006-04-14 00:11:00,1.1504,1.1504,1.15035,1.1504,115399998.0
2006-04-14 00:12:00,1.15035,1.15045,1.15035,1.1504,57400001.0
2006-04-14 00:13:00,1.1504,1.15045,1.15037,1.15045,59200000.0
2006-04-14 00:14:00,1.15035,1.15038,1.15013,1.1502,140600000.0
2006-04-14 00:15:00,1.15018,1.15018,1.15002,1.15002,79900000.0
2006-04-14 00:16:00,1.14997,1.14997,1.14992,1.14995,3590000.0
2006-04-14 00:17:00,1.15002,1.15002,1.15002,1.15002,28799999.0
2006-04-14 00:18:00,1.15005,1.15005,1.14997,1.15,112800003.0
2006-04-14 00:19:00,1.15,1.15005,1.14995,1.15005,101399998.0
2006-04-14 00:20:00,1.15,1.15005,1.14992,1.15,40800000.0
2006-04-14 00:21:00,1.15,1.15005,1.14995,1.15,108000000.0
2006-04-14 00:22:00,1.15005,1.15005,1.14992,1.14997,52800001.0
2006-04-14 00:23:00,1.15,1.15005,1.14995,1.15005,233100000.0
2006-04-14 00:24:00,1.15001,1.15001,1.14979,1.14982,63000000.0
2006-04-14 00:25:00,1.14977,1.14985,1.14973,1.1498,67400001.0
2006-04-14 00:26:00,1.14984,1.1499,1.14984,1.1499,54300001.0
2006-04-14 00:27:00,1.14998,1.14998,1.14989,1.14991,76400000.0
2006-04-14 00:28:00,1.1499,1.1499,1.14985,1.1499,37500000.0
2006-04-14 00:29:00,1.14987,1.14995,1.14985,1.14985,115600001.0
2006-04-14 00:30:00,1.14985,1.1499,1.14982,1.14985,34300000.0
2006-04-14 00:31:00,1.1499,1.14995,1.14985,1.14985,58700000.0
2006-04-14 00:32:00,1.1499,1.1499,1.1499,1.1499,39500000.0
2006-04-14 00:33:00,1.14988,1.1499,1.14988,1.1499,18300000.0
2006-04-14 00:34:00,1.14995,1.14997,1.14982,1.14997,88799998.0
2006-04-14 00:35:00,1.14992,1.14992,1.1499,1.1499,49800001.0
2006-04-14 00:36:00,1.14982,1.14995,1.14982,1.14982,142999999.0
2006-04-14 00:37:00,1.14988,1.14995,1.14988,1.14995,39300002.0
2006-04-14 00:38:00,1.14985,1.1499,1.14982,1.14987,39300002.0
2006-04-14 00:39:00,1.14985,1.14985,1.14982,1.14982,42300001.0
2006-04-14 00:40:00,1.14987,1.14992,1.14987,1.1499,28800000.0
2006-04-14 00:41:00,1.1499,1.14995,1.1499,1.14995,7200000.0
2006-04-14 00:42:00,1.14995,1.14995,1.1499,1.1499,16900000.0
2006-04-14 00:43:00,1.1499,1.14995,1.14985,1.14995,133900003.0
2006-04-14 00:44:00,1.14985,1.14993,1.14985,1.1499,112000002.0
2006-04-14 00:45:00,1.1499,1.14995,1.14982,1.1499,119199999.0
2006-04-14 00:46:00,1.14995,1.14995,1.14995,1.14995,20100000.0
2006-04-14 00:47:00,1.1499,1.14995,1.14982,1.1499,90500000.0
2006-04-14 00:48:00,1.1499,1.14995,1.14985,1.14995,50900000.0
2006-04-14 00:49:00,1.1499,1.1499,1.14959,1.14959,47800001.0
2006-04-14 00:50:00,1.1497,1.14982,1.1497,1.14979,64300000.0
2006-04-14 00:51:00,1.1498,1.14985,1.14972,1.14972,42400000.0
2006-04-14 00:52:00,1.14975,1.1498,1.14975,1.1498,69600000.0
2006-04-14 00:53:00,1.14975,1.14987,1.14975,1.14987,22300000.0
2006-04-14 00:54:00,1.14995,1.14995,1.14985,1.14992,127099998.0
2006-04-14 00:55:00,1.1499,1.14995,1.14985,1.14985,75900001.0
2006-04-14 00:56:00,1.14985,1.14987,1.14977,1.14977,88700002.0
2006-04-14 00:57:00,1.14979,1.14983,1.14969,1.14974,71400000.0
2006-04-14 00:58:00,1.14969,1.14976,1.14969,1.14976,1800000.0
2006-04-14 00:59:00,1.1498,1.14985,1.1498,1.1498,32800001.0
2006-04-14 01:00:00,1.14992,1.15026,1.14992,1.15026,98300001.0
2006-04-14 01:01:00,1.15028,1.15032,1.15021,1.1503,57900000.0
2006-04-14 01:02:00,1.1503,1.15035,1.15025,1.1503,99200002.0
2006-04-14 01:03:00,1.15035,1.15035,1.15023,1.15035,64600002.0
2006-04-14 01:04:00,1.15032,1.15048,1.15028,1.15047,156399997.0
2006-04-14 01:05:00,1.1505,1.1505,1.15025,1.15044,121400001.0
2006-04-14 01:06:00,1.15045,1.15045,1.15045,1.15045,33200001.0
2006-04-14 01:07:00,1.15046,1.15059,1.15046,1.15052,112400001.0
2006-04-14 01:08:00,1.1505,1.15055,1.15045,1.15055,53599999.0
2006-04-14 01:09:00,1.15053,1.1507,1.15053,1.1507,37299999.0
2006-04-14 01:10:00,1.15072,1.15072,1.15072,1.15072,2400000.0
2006-04-14 01:11:00,1.15073,1.15088,1.15061,1.15075,84900000.0
2006-04-14 01:12:00,1.1508,1.1508,1.1508,1.1508,2400000.0
2006-04-14 01:13:00,1.1508,1.1508,1.1508,1.1508,4800000.0
2006-04-14 01:14:00,1.15087,1.15093,1.15087,1.15093,13100000.0
2006-04-14 01:15:00,1.1511,1.1512,1.15092,1.1511,23000000.0
2006-04-14 01:16:00,1.1511,1.15122,1.15109,1.1512,90100003.0
2006-04-14 01:17:00,1.15125,1.15125,1.15101,1.15104,72999999.0
2006-04-14 01:18:00,1.15105,1.15105,1.15105,1.15105,15300000.0
2006-04-14 01:19:00,1.15111,1.15119,1.15111,1.15119,32600000.0
2006-04-14 01:20:00,1.15125,1.15145,1.15125,1.15135,45500001.0
2006-04-14 01:21:00,1.15128,1.1513,1.15125,1.15125,34500000.0
2006-04-14 01:22:00,1.15127,1.15135,1.15127,1.15131,28800000.0
2006-04-14 01:23:00,1.1513,1.15132,1.1513,1.15132,8100000.0
2006-04-14 01:24:00,1.1513,1.1513,1.15122,1.15122,1700000.0
2006-04-14 01:25:00,1.15129,1.15129,1.15119,1.15125,44600000.0
2006-04-14 01:26:00,1.15121,1.1513,1.15114,1.15114,96289998.0
2006-04-14 01:27:00,1.1512,1.1512,1.15112,1.15115,56999999.0
2006-04-14 01:28:00,1.15125,1.15125,1.15118,1.15118,21500001.0
2006-04-14 01:29:00,1.15125,1.15125,1.15112,1.1512,65899998.0
2006-04-14 01:30:00,1.15112,1.15115,1.15112,1.15115,28100000.0
2006-04-14 01:31:00,1.1512,1.1512,1.15115,1.1512,32600000.0
2006-04-14 01:32:00,1.1512,1.15125,1.1512,1.15125,25100000.0
2006-04-14 01:33:00,1.15117,1.15117,1.1511,1.1511,40400000.0
2006-04-14 01:34:00,1.15114,1.15114,1.15111,1.15111,24100001.0
2006-04-14 01:35:00,1.15129,1.15129,1.15126,1.15126,13600000.0
2006-04-14 01:36:00,1.15135,1.15135,1.15125,1.1513,55800000.0
2006-04-14 01:37:00,1.15123,1.1513,1.15123,1.1513,20000000.0
2006-04-14 01:38:00,1.15125,1.15135,1.15125,1.1513,66599999.0
2006-04-14 01:39:00,1.15128,1.15135,1.15128,1.15135,61900000.0
2006-04-14 01:40:00,1.1512,1.15133,1.1512,1.15133,22400000.0
2006-04-14 01:41:00,1.15135,1.15135,1.15132,1.15132,20700000.0
2006-04-14 01:42:00,1.1513,1.1513,1.1513,1.1513,7100000.0
2006-04-14 01:43:00,1.1513,1.15138,1.1513,1.15138,80800002.0
2006-04-14 01:44:00,1.15127,1.1513,1.15125,1.1513,73700000.0
2006-04-14 01:45:00,1.1513,1.1513,1.1513,1.1513,49600000.0
2006-04-14 01:46:00,1.15122,1.15126,1.15121,1.15121,80699998.0
2006-04-14 01:47:00,1.15123,1.15123,1.15123,1.15123,1100000.0
2006-04-14 01:48:00,1.15125,1.15125,1.15118,1.1512,73299998.0
2006-04-14 01:49:00,1.15127,1.15133,1.15126,1.15129,47400000.0
2006-04-14 01:50:00,1.15127,1.15135,1.15127,1.15135,24100000.0
2006-04-14 01:51:00,1.15132,1.15132,1.15125,1.15125,5600000.0
2006-04-14 01:52:00,1.1513,1.15135,1.15125,1.15135,23300000.0
2006-04-14 01:53:00,1.1513,1.1513,1.1513,1.1513,15700000.0
2006-04-14 01:54:00,1.1513,1.1513,1.15125,1.1513,35200000.0
2006-04-14 01:55:00,1.15118,1.15128,1.15118,1.15128,70599998.0
2006-04-14 01:56:00,1.15113,1.15113,1.15107,1.15107,30400000.0
2006-04-14 01:57:00,1.15108,1.15113,1.151,1.15105,94200001.0
2006-04-14 01:58:00,1.1511,1.1511,1.15102,1.15102,33699999.0
2006-04-14 01:59:00,1.15105,1.1511,1.15105,1.1511,4000000.0
2006-04-14 02:00:00,1.15097,1.15107,1.15087,1.15087,159200000.0
2006-04-14 02:01:00,1.15093,1.15093,1.15093,1.15093,36200001.0
2006-04-14 02:02:00,1.15098,1.15102,1.15098,1.15102,5600000.0
2006-04-14 02:03:00,1.15108,1.15115,1.151,1.15112,138999999.0
2006-04-14 02:04:00,1.1511,1.1511,1.15107,1.15107,55200001.0
2006-04-14 02:05:00,1.15112,1.15112,1.15097,1.15101,83500000.0
2006-04-14 02:06:00,1.1509,1.1511,1.1509,1.1511,69500000.0
2006-04-14 02:07:00,1.15115,1.15115,1.15103,1.15105,87699999.0
2006-04-14 02:08:00,1.1511,1.1511,1.15105,1.15105,160700001.0
2006-04-14 02:09:00,1.1511,1.1511,1.15105,1.15105,29500000.0
2006-04-14 02:10:00,1.15108,1.15118,1.15108,1.1511,69300000.0
2006-04-14 02:11:00,1.15108,1.15108,1.15093,1.15093,150200002.0
2006-04-14 02:12:00,1.15088,1.15088,1.15088,1.15088,25500000.0
2006-04-14 02:13:00,1.1509,1.1509,1.1509,1.1509,28700001.0
2006-04-14 02:14:00,1.1509,1.1509,1.1509,1.1509,8800000.0
2006-04-14 02:15:00,1.15095,1.15095,1.15085,1.15095,96800001.0
2006-04-14 02:16:00,1.15083,1.15083,1.15077,1.15077,47799998.0
2006-04-14 02:17:00,1.15078,1.15079,1.15078,1.15079,24699999.0
2006-04-14 02:18:00,1.15075,1.15075,1.15075,1.15075,4800000.0
2006-04-14 02:19:00,1.15072,1.15083,1.1507,1.1508,147700000.0
2006-04-14 02:20:00,1.15075,1.1509,1.15072,1.1509,109499998.0
2006-04-14 02:21:00,1.15085,1.1509,1.15085,1.1509,41500000.0
2006-04-14 02:22:00,1.1509,1.15095,1.15085,1.15095,130199998.0
2006-04-14 02:23:00,1.15088,1.15095,1.1508,1.15095,23600000.0
2006-04-14 02:24:00,1.1509,1.1509,1.15085,1.15085,24000001.0
2006-04-14 02:25:00,1.15085,1.15092,1.15085,1.15092,43100000.0
2006-04-14 02:26:00,1.1509,1.1509,1.15085,1.15085,3600000.0
2006-04-14 02:27:00,1.15091,1.15091,1.15073,1.15087,100300001.0
2006-04-14 02:28:00,1.1509,1.1509,1.1509,1.1509,600000.0
2006-04-14 02:29:00,1.15085,1.15095,1.15083,1.1509,109300000.0
2006-04-14 02:30:00,1.15092,1.15092,1.1509,1.1509,101899997.0
2006-04-14 02:31:00,1.1509,1.15095,1.15088,1.15088,106499999.0
2006-04-14 02:32:00,1.15095,1.15095,1.1509,1.1509,55100000.0
2006-04-14 02:33:00,1.15095,1.15095,1.1509,1.1509,50199999.0
2006-04-14 02:34:00,1.15086,1.15089,1.15081,1.15082,113299999.0
2006-04-14 02:35:00,1.15085,1.15085,1.15075,1.15075,34300001.0
2006-04-14 02:36:00,1.1508,1.1508,1.1508,1.1508,91299998.0
2006-04-14 02:37:00,1.15085,1.15085,1.15075,1.15075,16800000.0
2006-04-14 02:38:00,1.15075,1.1508,1.15075,1.1508,81499999.0
2006-04-14 02:39:00,1.1508,1.15085,1.15072,1.15085,76700000.0
2006-04-14 02:40:00,1.15072,1.15075,1.15072,1.15075,71900000.0
2006-04-14 02:41:00,1.15084,1.15084,1.15081,1.15081,30500000.0
2006-04-14 02:42:00,1.1509,1.15095,1.1509,1.15095,59800000.0
2006-04-14 02:43:00,1.15095,1.15095,1.1509,1.1509,244699996.0
2006-04-14 02:44:00,1.15083,1.15109,1.15082,1.15109,67800001.0
2006-04-14 02:45:00,1.15107,1.15107,1.15097,1.15105,99900002.0
2006-04-14 02:46:00,1.15105,1.15105,1.15105,1.15105,33500000.0
2006-04-14 02:47:00,1.15108,1.15108,1.15105,1.15105,22199999.0
2006-04-14 02:48:00,1.15117,1.15141,1.15107,1.15141,109000001.0
2006-04-14 02:49:00,1.15141,1.15151,1.15136,1.15148,140000000.0
2006-04-14 02:50:00,1.1515,1.15158,1.1515,1.15158,48899999.0
2006-04-14 02:51:00,1.1515,1.15153,1.1514,1.1514,56700002.0
2006-04-14 02:52:00,1.15144,1.15144,1.15141,1.15141,12400000.0
2006-04-14 02:53:00,1.1514,1.15155,1.1514,1.15153,21500000.0
2006-04-14 02:54:00,1.15147,1.15147,1.15143,1.15143,10400000.0
2006-04-14 02:55:00,1.15145,1.15145,1.15137,1.15137,48799999.0
2006-04-14 02:56:00,1.15141,1.15141,1.15134,1.15134,49999998.0
2006-04-14 02:57:00,1.1513,1.1513,1.15125,1.15125,4000000.0
2006-04-14 02:58:00,1.1513,1.1513,1.15125,1.15125,10300000.0
2006-04-14 02:59:00,1.15135,1.15135,1.15122,1.15125,76400001.0
2006-04-14 03:00:00,1.1513,1.15135,1.1512,1.15135,23600000.0
2006-04-14 03:01:00,1.15126,1.15126,1.15124,1.15124,27300000.0
2006-04-14 03:02:00,1.15123,1.15125,1.1511,1.15125,115099999.0
2006-04-14 03:03:00,1.15123,1.15123,1.1511,1.1512,46800000.0
2006-04-14 03:04:00,1.15125,1.15125,1.15113,1.15113,113500003.0
2006-04-14 03:05:00,1.15115,1.15125,1.15115,1.15115,83799999.0
2006-04-14 03:06:00,1.15115,1.1512,1.15115,1.1512,8000000.0
2006-04-14 03:07:00,1.15115,1.15115,1.15104,1.15104,83699999.0
2006-04-14 03:08:00,1.1511,1.1511,1.15105,1.15105,71700000.0
2006-04-14 03:09:00,1.1511,1.15115,1.15105,1.1511,89800001.0
2006-04-14 03:10:00,1.15108,1.15108,1.15108,1.15108,36200001.0
2006-04-14 03:11:00,1.15112,1.15112,1.15098,1.15098,23600001.0
2006-04-14 03:12:00,1.151,1.15105,1.151,1.15102,46299999.0
2006-04-14 03:13:00,1.15107,1.15107,1.15092,1.15095,44400001.0
2006-04-14 03:14:00,1.151,1.15105,1.15095,1.15095,121499997.0
2006-04-14 03:15:00,1.15095,1.151,1.15093,1.15093,32700000.0
2006-04-14 03:16:00,1.151,1.15108,1.151,1.15108,27800001.0
2006-04-14 03:17:00,1.15103,1.15105,1.15095,1.15095,68499999.0
2006-04-14 03:18:00,1.15105,1.15105,1.15092,1.15103,73200001.0
2006-04-14 03:19:00,1.15095,1.151,1.15095,1.151,4100000.0
2006-04-14 03:20:00,1.15105,1.15105,1.151,1.151,32700000.0
2006-04-14 03:21:00,1.15103,1.15105,1.15095,1.15105,123500002.0
2006-04-14 03:22:00,1.151,1.151,1.15092,1.151,63300000.0
2006-04-14 03:23:00,1.15094,1.15107,1.15092,1.15092,76900000.0
2006-04-14 03:24:00,1.15087,1.1509,1.15087,1.1509,4200000.0
2006-04-14 03:25:00,1.1509,1.15095,1.15085,1.15093,45800000.0
2006-04-14 03:26:00,1.15093,1.15095,1.15085,1.1509,120600001.0
2006-04-14 03:27:00,1.15088,1.1509,1.15088,1.1509,18300000.0
2006-04-14 03:28:00,1.1509,1.1509,1.1509,1.1509,7800000.0
2006-04-14 03:29:00,1.15087,1.15087,1.15072,1.15072,131900000.0
2006-04-14 03:30:00,1.1508,1.15088,1.15075,1.15075,66800000.0
2006-04-14 03:31:00,1.15075,1.1508,1.1507,1.1508,33700000.0
2006-04-14 03:32:00,1.1508,1.1508,1.1508,1.1508,23900000.0
2006-04-14 03:33:00,1.1507,1.15082,1.1507,1.15082,78600001.0
2006-04-14 03:34:00,1.15075,1.15078,1.15075,1.15078,21300001.0
2006-04-14 03:35:00,1.15065,1.1507,1.15065,1.1507,71600001.0
2006-04-14 03:36:00,1.15063,1.15075,1.15063,1.15075,4800000.0
2006-04-14 03:37:00,1.1507,1.1507,1.1507,1.1507,10900000.0
2006-04-14 03:38:00,1.15065,1.15075,1.15065,1.15075,7200000.0
2006-04-14 03:39:00,1.1507,1.15075,1.15068,1.1507,143699999.0
2006-04-14 03:40:00,1.15065,1.15075,1.15065,1.1507,76499998.0
2006-04-14 03:41:00,1.1507,1.15075,1.15065,1.15075,119099998.0
2006-04-14 03:42:00,1.15065,1.1507,1.15065,1.1507,3900000.0
2006-04-14 03:43:00,1.15071,1.15071,1.15053,1.15053,154700002.0
2006-04-14 03:44:00,1.1506,1.1506,1.15053,1.15053,41500000.0
2006-04-14 03:45:00,1.15057,1.15065,1.15055,1.15055,110400001.0
2006-04-14 03:46:00,1.1506,1.15063,1.1506,1.15063,43100001.0
2006-04-14 03:47:00,1.15063,1.15063,1.15055,1.1506,51999999.0
2006-04-14 03:48:00,1.15055,1.15063,1.15055,1.15055,97999999.0
2006-04-14 03:49:00,1.1506,1.15063,1.15055,1.15055,113800000.0
2006-04-14 03:50:00,1.15047,1.15047,1.15032,1.15038,62500000.0
2006-04-14 03:51:00,1.1504,1.1504,1.1504,1.1504,5200000.0
2006-04-14 03:52:00,1.15035,1.15035,1.15035,1.15035,40599998.0
2006-04-14 03:53:00,1.15042,1.15042,1.15026,1.15028,82999999.0
2006-04-14 03:54:00,1.15022,1.15028,1.15018,1.15028,73899998.0
2006-04-14 03:55:00,1.1503,1.1503,1.1503,1.1503,30800000.0
2006-04-14 03:56:00,1.15022,1.15035,1.15022,1.15025,56899999.0
2006-04-14 03:57:00,1.1503,1.1503,1.1503,1.1503,9900000.0
2006-04-14 03:58:00,1.1502,1.15035,1.1502,1.15035,23200000.0
2006-04-14 03:59:00,1.15035,1.15035,1.15035,1.15035,31900000.0
2006-04-14 04:00:00,1.15028,1.15037,1.15028,1.15037,51100002.0
2006-04-14 04:01:00,1.15038,1.15038,1.15031,1.15031,55300002.0
2006-04-14 04:02:00,1.15035,1.15044,1.15033,1.15044,66790001.0
2006-04-14 04:03:00,1.15035,1.15035,1.15035,1.15035,46299999.0
2006-04-14 04:04:00,1.15045,1.15045,1.15035,1.15035,52800002.0
2006-04-14 04:05:00,1.1504,1.1504,1.1504,1.1504,4000000.0
2006-04-14 04:06:00,1.15044,1.15049,1.15036,1.15042,153400002.0
2006-04-14 04:07:00,1.1504,1.15045,1.15035,1.15045,25900000.0
2006-04-14 04:08:00,1.15035,1.1504,1.15035,1.1504,22700000.0
2006-04-14 04:09:00,1.15042,1.15045,1.1504,1.15043,65400000.0
2006-04-14 04:10:00,1.1504,1.1504,1.1503,1.1504,174800004.0
2006-04-14 04:11:00,1.15035,1.1504,1.15035,1.1504,5100000.0
2006-04-14 04:12:00,1.15045,1.15059,1.15045,1.15057,107900001.0
2006-04-14 04:13:00,1.15065,1.15065,1.1506,1.1506,48600001.0
2006-04-14 04:14:00,1.15075,1.15114,1.15075,1.15099,54600000.0
2006-04-14 04:15:00,1.15095,1.15095,1.15095,1.15095,800000.0
2006-04-14 04:16:00,1.15095,1.151,1.15095,1.151,8000000.0
2006-04-14 04:17:00,1.1509,1.15098,1.1509,1.15098,29500001.0
2006-04-14 04:18:00,1.151,1.15102,1.151,1.15102,25600000.0
2006-04-14 04:19:00,1.15089,1.15091,1.15061,1.15061,43099998.0
2006-04-14 04:20:00,1.15089,1.15089,1.15086,1.15086,5700000.0
2006-04-14 04:21:00,1.15085,1.1509,1.1508,1.15088,112200002.0
2006-04-14 04:22:00,1.15086,1.151,1.15086,1.15094,96600002.0
2006-04-14 04:23:00,1.1509,1.1509,1.15085,1.15085,71000000.0
2006-04-14 04:24:00,1.15085,1.15095,1.15085,1.15085,51299999.0
2006-04-14 04:25:00,1.1509,1.1509,1.1509,1.1509,18700001.0
2006-04-14 04:26:00,1.15085,1.15085,1.15085,1.15085,17200000.0
2006-04-14 04:27:00,1.1509,1.15098,1.1509,1.15098,8200000.0
2006-04-14 04:28:00,1.1508,1.1508,1.1508,1.1508,22000000.0
2006-04-14 04:29:00,1.1509,1.15092,1.1508,1.15085,62300001.0
2006-04-14 04:30:00,1.15095,1.15095,1.15085,1.15085,18600000.0
2006-04-14 04:31:00,1.15095,1.15095,1.15085,1.1509,79800001.0
2006-04-14 04:32:00,1.15082,1.15092,1.15082,1.1509,24100000.0
2006-04-14 04:33:00,1.15085,1.1509,1.1508,1.15085,107299999.0
2006-04-14 04:34:00,1.15088,1.15088,1.15072,1.15072,52300000.0
2006-04-14 04:35:00,1.15072,1.15072,1.1507,1.1507,35900000.0
2006-04-14 04:36:00,1.15067,1.15075,1.15067,1.15075,63400001.0
2006-04-14 04:37:00,1.1507,1.15072,1.1507,1.15072,49600000.0
2006-04-14 04:38:00,1.1507,1.15075,1.15068,1.1507,211600000.0
2006-04-14 04:39:00,1.15068,1.1507,1.15068,1.1507,3400000.0
2006-04-14 04:40:00,1.15068,1.1507,1.15065,1.15065,30400000.0
2006-04-14 04:41:00,1.15068,1.15068,1.15055,1.15055,77000001.0
2006-04-14 04:42:00,1.1506,1.1506,1.1506,1.1506,4000000.0
2006-04-14 04:43:00,1.15056,1.15056,1.15023,1.15023,92299999.0
2006-04-14 04:44:00,1.1502,1.1502,1.1502,1.1502,6900000.0
2006-04-14 04:45:00,1.15015,1.15015,1.15015,1.15015,21500000.0
2006-04-14 04:46:00,1.15019,1.15019,1.15007,1.15012,64499999.0
2006-04-14 04:47:00,1.15005,1.15015,1.15005,1.15007,146899999.0
2006-04-14 04:48:00,1.1501,1.1501,1.15005,1.15005,33500000.0
2006-04-14 04:49:00,1.1501,1.1501,1.15002,1.15005,106900001.0
2006-04-14 04:50:00,1.15005,1.15015,1.15005,1.15005,55899999.0
2006-04-14 04:51:00,1.15018,1.15022,1.15012,1.15013,76100002.0
2006-04-14 04:52:00,1.1501,1.1501,1.15,1.15007,99699998.0
2006-04-14 04:53:00,1.15007,1.15015,1.15005,1.1501,93500000.0
2006-04-14 04:54:00,1.1501,1.15012,1.15005,1.1501,49499999.0
2006-04-14 04:55:00,1.15005,1.15015,1.15005,1.15012,49200000.0
2006-04-14 04:56:00,1.1501,1.15015,1.15002,1.15015,18500000.0
2006-04-14 04:57:00,1.15011,1.15011,1.14994,1.14994,68699999.0
2006-04-14 04:58:00,1.1499,1.14995,1.14974,1.14974,45200000.0
2006-04-14 04:59:00,1.14977,1.1498,1.14972,1.14977,79699998.0
2006-04-14 05:00:00,1.1498,1.1498,1.1497,1.1497,31000000.0
2006-04-14 05:01:00,1.14982,1.14988,1.14982,1.14988,87799997.0
2006-04-14 05:02:00,1.14993,1.15011,1.14991,1.15008,68600000.0
2006-04-14 05:03:00,1.15012,1.15015,1.15012,1.15015,33399998.0
2006-04-14 05:04:00,1.15005,1.15015,1.15005,1.1501,43800000.0
2006-04-14 05:05:00,1.1501,1.1501,1.1501,1.1501,800000.0
2006-04-14 05:06:00,1.1501,1.1501,1.1501,1.1501,800000.0
2006-04-14 05:07:00,1.15018,1.15018,1.15002,1.1501,161400001.0
2006-04-14 05:08:00,1.15006,1.15006,1.15004,1.15004,23200000.0
2006-04-14 05:09:00,1.15,1.15005,1.14992,1.14993,90200001.0
2006-04-14 05:10:00,1.14995,1.15,1.14992,1.14998,68799999.0
2006-04-14 05:11:00,1.15002,1.15002,1.14995,1.14995,30200000.0
2006-04-14 05:12:00,1.15002,1.15005,1.15,1.15,29690000.0
2006-04-14 05:13:00,1.14992,1.15002,1.14992,1.14998,106800000.0
2006-04-14 05:14:00,1.15002,1.15002,1.14995,1.15,60400001.0
2006-04-14 05:15:00,1.14995,1.15,1.14993,1.14993,59800000.0
2006-04-14 05:16:00,1.15005,1.15007,1.14995,1.14995,68300003.0
2006-04-14 05:17:00,1.15,1.15002,1.14995,1.14995,52400000.0
2006-04-14 05:18:00,1.14998,1.15005,1.14998,1.15,55099999.0
2006-04-14 05:19:00,1.15,1.15,1.14992,1.14992,43900001.0
2006-04-14 05:20:00,1.15008,1.15008,1.14995,1.15,88000001.0
2006-04-14 05:21:00,1.15,1.15,1.15,1.15,9400000.0
2006-04-14 05:22:00,1.15,1.15,1.14995,1.15,60300000.0
2006-04-14 05:23:00,1.14996,1.14999,1.14989,1.14989,84499999.0
2006-04-14 05:24:00,1.14995,1.14995,1.14995,1.14995,4000000.0
2006-04-14 05:25:00,1.1499,1.1499,1.1499,1.1499,34299999.0
2006-04-14 05:26:00,1.1499,1.14995,1.14985,1.14985,45500001.0
2006-04-14 05:27:00,1.14985,1.1499,1.14985,1.1499,27900000.0
2006-04-14 05:28:00,1.14987,1.14987,1.14983,1.14983,57000001.0
2006-04-14 05:29:00,1.1498,1.1498,1.14975,1.1498,163900001.0
2006-04-14 05:30:00,1.14972,1.1498,1.14972,1.14975,173100001.0
2006-04-14 05:31:00,1.1498,1.14985,1.14972,1.1498,82100003.0
2006-04-14 05:32:00,1.14989,1.14991,1.14989,1.14991,19100001.0
2006-04-14 05:33:00,1.14983,1.14983,1.14977,1.14977,32700000.0
2006-04-14 05:34:00,1.14965,1.1497,1.14962,1.14962,90400003.0
2006-04-14 05:35:00,1.1497,1.1497,1.14968,1.14968,4000000.0
2006-04-14 05:36:00,1.1497,1.14975,1.1497,1.14975,35200000.0
2006-04-14 05:37:00,1.14969,1.14986,1.14969,1.14977,124500003.0
2006-04-14 05:38:00,1.14983,1.14993,1.14979,1.1498,45299999.0
2006-04-14 05:39:00,1.1499,1.14995,1.14985,1.14995,70400000.0
2006-04-14 05:40:00,1.1499,1.15007,1.1499,1.15007,58100000.0
2006-04-14 05:41:00,1.15013,1.15015,1.1501,1.15015,30400000.0
2006-04-14 05:42:00,1.1501,1.1501,1.14994,1.14994,39100000.0
2006-04-14 05:43:00,1.14984,1.14998,1.14981,1.14981,156999998.0
2006-04-14 05:44:00,1.14975,1.14985,1.14975,1.14978,56300002.0
2006-04-14 05:45:00,1.1497,1.14985,1.1497,1.14975,144100004.0
2006-04-14 05:46:00,1.1498,1.14985,1.1498,1.14985,21100000.0
2006-04-14 05:47:00,1.1498,1.14982,1.14972,1.1498,114599999.0
2006-04-14 05:48:00,1.14975,1.1498,1.14975,1.1498,31600000.0
2006-04-14 05:49:00,1.1498,1.14983,1.1498,1.14983,14100000.0
2006-04-14 05:50:00,1.14975,1.14982,1.14975,1.1498,147999999.0
2006-04-14 05:51:00,1.14975,1.14994,1.14975,1.14985,68900001.0
2006-04-14 05:52:00,1.14995,1.14995,1.14982,1.14982,91400000.0
2006-04-14 05:53:00,1.14988,1.14995,1.1498,1.14995,148600000.0
2006-04-14 05:54:00,1.14999,1.14999,1.14996,1.14996,35500001.0
2006-04-14 05:55:00,1.15,1.15002,1.14995,1.15002,127900004.0
2006-04-14 05:56:00,1.14997,1.15,1.14997,1.15,50800000.0
2006-04-14 05:57:00,1.14995,1.15,1.14995,1.15,71700000.0
2006-04-14 05:58:00,1.15,1.15005,1.14995,1.14995,92700000.0
2006-04-14 05:59:00,1.14995,1.14995,1.14995,1.14995,46400002.0
2006-04-14 06:00:00,1.14998,1.14998,1.14995,1.14998,67200000.0
2006-04-14 06:01:00,1.15,1.15005,1.1499,1.15,66000002.0
2006-04-14 06:02:00,1.14995,1.15005,1.1499,1.14995,68500000.0
2006-04-14 06:03:00,1.14995,1.15002,1.14995,1.15,143200000.0
2006-04-14 06:04:00,1.14997,1.15,1.14995,1.14995,119700002.0
2006-04-14 06:05:00,1.15005,1.15005,1.14992,1.14995,98999999.0
2006-04-14 06:06:00,1.15,1.15,1.14995,1.14995,48899999.0
2006-04-14 06:07:00,1.15005,1.15005,1.14995,1.14997,86199998.0
2006-04-14 06:08:00,1.15,1.15005,1.14998,1.15002,159499999.0
2006-04-14 06:09:00,1.14996,1.14996,1.14978,1.14978,74299999.0
2006-04-14 06:10:00,1.14987,1.14987,1.1497,1.14982,108200000.0
2006-04-14 06:11:00,1.14973,1.1498,1.14969,1.1497,125300002.0
2006-04-14 06:12:00,1.14968,1.14985,1.14968,1.14978,88299999.0
2006-04-14 06:13:00,1.14985,1.1499,1.14985,1.1499,45399999.0
2006-04-14 06:14:00,1.1499,1.1499,1.14985,1.1499,94299999.0
2006-04-14 06:15:00,1.1499,1.14995,1.14982,1.14995,87500000.0
2006-04-14 06:16:00,1.1499,1.14995,1.14985,1.14993,68400000.0
2006-04-14 06:17:00,1.1499,1.14995,1.14985,1.1499,128900000.0
2006-04-14 06:18:00,1.14992,1.14997,1.14985,1.1499,99900000.0
2006-04-14 06:19:00,1.14995,1.14995,1.14987,1.1499,46000000.0
2006-04-14 06:20:00,1.14987,1.1499,1.14987,1.1499,131500002.0
2006-04-14 06:21:00,1.14985,1.1499,1.1498,1.1499,95600001.0
2006-04-14 06:22:00,1.14991,1.14991,1.14975,1.14977,79700000.0
2006-04-14 06:23:00,1.14967,1.14986,1.14967,1.14986,39400000.0
2006-04-14 06:24:00,1.1499,1.14993,1.14985,1.1499,126200002.0
2006-04-14 06:25:00,1.14985,1.14985,1.1497,1.1497,18600000.0
2006-04-14 06:26:00,1.14988,1.14997,1.14985,1.14985,47200000.0
2006-04-14 06:27:00,1.1499,1.1499,1.14985,1.14988,55900000.0
2006-04-14 06:28:00,1.14985,1.14995,1.1498,1.1498,69900001.0
2006-04-14 06:29:00,1.14985,1.14995,1.14985,1.1499,200800001.0
2006-04-14 06:30:00,1.14992,1.14992,1.14992,1.14992,7200000.0
2006-04-14 06:31:00,1.14985,1.14995,1.14985,1.14985,109499998.0
2006-04-14 06:32:00,1.1499,1.1499,1.1499,1.1499,34000000.0
2006-04-14 06:33:00,1.1499,1.1499,1.1498,1.1498,5900000.0
2006-04-14 06:34:00,1.14988,1.1499,1.14987,1.1499,50300000.0
2006-04-14 06:35:00,1.14985,1.14995,1.14985,1.14985,54700000.0
2006-04-14 06:36:00,1.14982,1.14982,1.14982,1.14982,5600000.0
2006-04-14 06:37:00,1.1499,1.14992,1.14985,1.1499,109100002.0
2006-04-14 06:38:00,1.14998,1.14998,1.1499,1.1499,29400001.0
2006-04-14 06:39:00,1.14987,1.1499,1.14985,1.1499,104900002.0
2006-04-14 06:40:00,1.14993,1.14993,1.14979,1.14984,148000001.0
2006-04-14 06:41:00,1.14982,1.14988,1.14975,1.14987,113500000.0
2006-04-14 06:42:00,1.1499,1.14995,1.14982,1.1499,92500000.0
2006-04-14 06:43:00,1.14985,1.1499,1.14985,1.1499,160600001.0
2006-04-14 06:44:00,1.14982,1.14993,1.14982,1.14985,52800001.0
2006-04-14 06:45:00,1.1499,1.14995,1.14985,1.14985,22400000.0
2006-04-14 06:46:00,1.14992,1.14992,1.14977,1.14977,31900001.0
2006-04-14 06:47:00,1.14978,1.14989,1.14978,1.14987,81600002.0
2006-04-14 06:48:00,1.1499,1.14993,1.14985,1.14993,144200002.0
2006-04-14 06:49:00,1.14985,1.14985,1.14985,1.14985,23900000.0
2006-04-14 06:50:00,1.1499,1.14992,1.14985,1.1499,99390000.0
2006-04-14 06:51:00,1.14987,1.1499,1.1496,1.1499,42200000.0
2006-04-14 06:52:00,1.1499,1.14995,1.1498,1.14985,128000001.0
2006-04-14 06:53:00,1.14988,1.14988,1.14988,1.14988,11900000.0
2006-04-14 06:54:00,1.1499,1.1499,1.1499,1.1499,27500001.0
2006-04-14 06:55:00,1.14995,1.14995,1.1499,1.1499,32800001.0
2006-04-14 06:56:00,1.1499,1.14995,1.1499,1.1499,50800000.0
2006-04-14 06:57:00,1.1499,1.1499,1.14985,1.14985,29899999.0
2006-04-14 06:58:00,1.1499,1.1499,1.1499,1.1499,48299999.0
2006-04-14 06:59:00,1.1498,1.14995,1.1498,1.1499,117399999.0
2006-04-14 07:00:00,1.14985,1.1499,1.14985,1.14985,51900000.0
2006-04-14 07:01:00,1.14995,1.14995,1.14985,1.14985,70500000.0
2006-04-14 07:02:00,1.1499,1.1499,1.14982,1.14982,39899998.0
2006-04-14 07:03:00,1.1499,1.14995,1.14985,1.1499,109400000.0
2006-04-14 07:04:00,1.14985,1.1499,1.1498,1.1499,142799999.0
2006-04-14 07:05:00,1.14982,1.1499,1.14982,1.1499,17100000.0
2006-04-14 07:06:00,1.14995,1.14995,1.14985,1.1499,85500000.0
2006-04-14 07:07:00,1.1499,1.14992,1.14985,1.14985,83600003.0
2006-04-14 07:08:00,1.14985,1.14985,1.14985,1.14985,4000000.0
2006-04-14 07:09:00,1.14985,1.14995,1.14985,1.14985,89999999.0
2006-04-14 07:10:00,1.1499,1.14993,1.1499,1.14993,17500001.0
2006-04-14 07:11:00,1.14994,1.15003,1.14994,1.15003,21500001.0
2006-04-14 07:12:00,1.15005,1.15015,1.15005,1.15008,44699999.0
2006-04-14 07:13:00,1.1501,1.15015,1.15002,1.1501,71399998.0
2006-04-14 07:14:00,1.15005,1.1501,1.15005,1.15007,84800001.0
2006-04-14 07:15:00,1.15007,1.15013,1.15007,1.1501,56700002.0
2006-04-14 07:16:00,1.1501,1.15015,1.15,1.15005,99799998.0
2006-04-14 07:17:00,1.15007,1.1501,1.15007,1.1501,29400000.0
2006-04-14 07:18:00,1.15005,1.1501,1.15005,1.1501,153299998.0
2006-04-14 07:19:00,1.15005,1.1501,1.15005,1.1501,20600000.0
2006-04-14 07:20:00,1.15005,1.1501,1.15005,1.1501,53400002.0
2006-04-14 07:21:00,1.15007,1.15015,1.15005,1.1501,74999999.0
2006-04-14 07:22:00,1.15005,1.1501,1.15005,1.1501,19500000.0
2006-04-14 07:23:00,1.1501,1.1501,1.1501,1.1501,26299999.0
2006-04-14 07:24:00,1.15013,1.15013,1.15005,1.15005,19200000.0
2006-04-14 07:25:00,1.1501,1.15015,1.15005,1.15005,115400002.0
2006-04-14 07:26:00,1.1501,1.15012,1.15005,1.15005,68899998.0
2006-04-14 07:27:00,1.1501,1.1501,1.15007,1.15007,41599999.0
2006-04-14 07:28:00,1.15005,1.15017,1.15005,1.1501,151600002.0
2006-04-14 07:29:00,1.15002,1.1501,1.15002,1.1501,10900000.0
2006-04-14 07:30:00,1.15005,1.15005,1.15005,1.15005,22300000.0
2006-04-14 07:31:00,1.1501,1.15015,1.15002,1.1501,134400004.0
2006-04-14 07:32:00,1.15015,1.15015,1.1501,1.1501,23100000.0
2006-04-14 07:33:00,1.1501,1.15012,1.15005,1.1501,122300000.0
2006-04-14 07:34:00,1.15005,1.1501,1.15005,1.1501,52400000.0
2006-04-14 07:35:00,1.15005,1.15015,1.15005,1.1501,47199999.0
2006-04-14 07:36:00,1.1501,1.15015,1.15002,1.15007,108799998.0
2006-04-14 07:37:00,1.1501,1.1501,1.1501,1.1501,3200000.0
2006-04-14 07:38:00,1.15015,1.15015,1.15005,1.1501,62400002.0
2006-04-14 07:39:00,1.15005,1.1501,1.15005,1.15007,140999997.0
2006-04-14 07:40:00,1.15005,1.1501,1.15005,1.15008,74100000.0
2006-04-14 07:41:00,1.15005,1.15005,1.15005,1.15005,24900000.0
2006-04-14 07:42:00,1.15007,1.15015,1.15005,1.15015,118300000.0
2006-04-14 07:43:00,1.15015,1.15015,1.15005,1.15005,42800001.0
2006-04-14 07:44:00,1.1501,1.15015,1.15,1.15015,157299998.0
2006-04-14 07:45:00,1.15002,1.15017,1.15002,1.15015,94600002.0
2006-04-14 07:46:00,1.15007,1.1501,1.15007,1.1501,9600000.0
2006-04-14 07:47:00,1.14998,1.14998,1.14997,1.14997,3700000.0
2006-04-14 07:48:00,1.14989,1.14992,1.14973,1.14973,108800000.0
2006-04-14 07:49:00,1.1497,1.14975,1.14965,1.1497,93899998.0
2006-04-14 07:50:00,1.14975,1.14975,1.14975,1.14975,3200000.0
2006-04-14 07:51:00,1.14974,1.15,1.14971,1.14971,33700000.0
2006-04-14 07:52:00,1.1497,1.1497,1.14965,1.14965,4800000.0
2006-04-14 07:53:00,1.1497,1.1497,1.1497,1.1497,5000000.0
2006-04-14 07:54:00,1.1497,1.14975,1.14965,1.14965,152000002.0
2006-04-14 07:55:00,1.1497,1.14975,1.14962,1.14975,107699999.0
2006-04-14 07:56:00,1.14977,1.14977,1.14977,1.14977,2400000.0
2006-04-14 07:57:00,1.14966,1.14966,1.14962,1.14962,3200000.0
2006-04-14 07:58:00,1.1496,1.1496,1.14953,1.1496,28700001.0
2006-04-14 07:59:00,1.14953,1.14965,1.14953,1.14965,100000001.0
2006-04-14 08:00:00,1.1496,1.14974,1.14958,1.14974,41500000.0
2006-04-14 08:01:00,1.14965,1.14975,1.14965,1.14975,52900002.0
2006-04-14 08:02:00,1.14965,1.14975,1.14965,1.1497,77100002.0
2006-04-14 08:03:00,1.14968,1.14974,1.14961,1.14968,39000001.0
2006-04-14 08:04:00,1.14958,1.14965,1.14955,1.14965,45000000.0
2006-04-14 08:05:00,1.14961,1.14968,1.14959,1.14968,66200000.0
2006-04-14 08:06:00,1.1497,1.14975,1.1497,1.14975,19000000.0
2006-04-14 08:07:00,1.1497,1.14972,1.14965,1.1497,195700001.0
2006-04-14 08:08:00,1.1497,1.1497,1.14963,1.14963,30099999.0
2006-04-14 08:09:00,1.1496,1.14965,1.14952,1.14952,123000002.0
2006-04-14 08:10:00,1.1496,1.14965,1.1495,1.14965,72599998.0
2006-04-14 08:11:00,1.14959,1.14959,1.14943,1.14948,58399999.0
2006-04-14 08:12:00,1.14945,1.14945,1.1494,1.1494,10500000.0
2006-04-14 08:13:00,1.14943,1.14947,1.14935,1.14935,37600000.0
2006-04-14 08:14:00,1.14935,1.14945,1.14935,1.1494,68000001.0
2006-04-14 08:15:00,1.1494,1.14942,1.14935,1.14935,31600000.0
2006-04-14 08:16:00,1.1494,1.1494,1.14935,1.14935,33699999.0
2006-04-14 08:17:00,1.1494,1.1494,1.14935,1.14937,37300001.0
2006-04-14 08:18:00,1.14935,1.14935,1.14935,1.14935,42299999.0
2006-04-14 08:19:00,1.14945,1.14945,1.1494,1.14945,38999999.0
2006-04-14 08:20:00,1.1494,1.1494,1.1494,1.1494,59300000.0
2006-04-14 08:21:00,1.14945,1.14945,1.14935,1.1494,109000003.0
2006-04-14 08:22:00,1.1494,1.14942,1.14938,1.1494,52200001.0
2006-04-14 08:23:00,1.1494,1.14945,1.14935,1.1494,165300001.0
2006-04-14 08:24:00,1.14938,1.1494,1.14935,1.1494,119999998.0
2006-04-14 08:25:00,1.1494,1.1494,1.14932,1.1494,98900001.0
2006-04-14 08:26:00,1.14945,1.14945,1.14945,1.14945,23900000.0
2006-04-14 08:27:00,1.1493,1.14945,1.1493,1.14942,105400003.0
2006-04-14 08:28:00,1.1494,1.1494,1.1494,1.1494,40799999.0
2006-04-14 08:29:00,1.1494,1.1494,1.1493,1.1493,29400000.0
2006-04-14 08:30:00,1.14933,1.14942,1.14933,1.1494,55500000.0
2006-04-14 08:31:00,1.14942,1.14942,1.14935,1.1494,111400000.0
2006-04-14 08:32:00,1.14945,1.14945,1.14933,1.1494,136000001.0
2006-04-14 08:33:00,1.14935,1.14945,1.14935,1.14945,128300002.0
2006-04-14 08:34:00,1.1494,1.14945,1.14935,1.14945,37000000.0
2006-04-14 08:35:00,1.14947,1.14947,1.14935,1.14943,141300000.0
2006-04-14 08:36:00,1.14943,1.14943,1.14935,1.14935,53400001.0
2006-04-14 08:37:00,1.1494,1.1494,1.1494,1.1494,41500001.0
2006-04-14 08:38:00,1.1494,1.1494,1.14933,1.14937,124000001.0
2006-04-14 08:39:00,1.14938,1.14973,1.14938,1.14973,78299998.0
2006-04-14 08:40:00,1.1498,1.14987,1.1498,1.14987,37399999.0
2006-04-14 08:41:00,1.1499,1.14995,1.1498,1.1498,16300000.0
2006-04-14 08:42:00,1.14985,1.1499,1.14985,1.1499,73800000.0
2006-04-14 08:43:00,1.14995,1.14995,1.14982,1.14985,66400000.0
2006-04-14 08:44:00,1.14987,1.14992,1.14981,1.14981,10400000.0
2006-04-14 08:45:00,1.14992,1.15017,1.14992,1.15004,88599999.0
2006-04-14 08:46:00,1.14992,1.14992,1.1499,1.1499,6400000.0
2006-04-14 08:47:00,1.14987,1.14987,1.14986,1.14986,23100001.0
2006-04-14 08:48:00,1.14996,1.14996,1.14989,1.14989,26600000.0
2006-04-14 08:49:00,1.14986,1.14986,1.14975,1.14975,74200000.0
2006-04-14 08:50:00,1.14975,1.14984,1.14975,1.14979,108400000.0
2006-04-14 08:51:00,1.1497,1.1497,1.1497,1.1497,26000000.0
2006-04-14 08:52:00,1.1497,1.14972,1.1497,1.14972,113000000.0
2006-04-14 08:53:00,1.1497,1.14975,1.14965,1.14968,101500002.0
2006-04-14 08:54:00,1.14965,1.14971,1.14965,1.14968,43499999.0
2006-04-14 08:55:00,1.14958,1.14958,1.14941,1.14948,153499999.0
2006-04-14 08:56:00,1.1494,1.14945,1.1494,1.14945,164499999.0
2006-04-14 08:57:00,1.1494,1.14945,1.14933,1.14933,96900001.0
2006-04-14 08:58:00,1.14942,1.14953,1.14936,1.1494,148300004.0
2006-04-14 08:59:00,1.1494,1.14945,1.1494,1.1494,66200000.0
2006-04-14 09:00:00,1.14938,1.14945,1.14935,1.14935,35600000.0
2006-04-14 09:01:00,1.14935,1.14935,1.14935,1.14935,1600000.0
2006-04-14 09:02:00,1.14947,1.14962,1.14947,1.14952,138299999.0
2006-04-14 09:03:00,1.14962,1.1497,1.14962,1.14963,99600001.0
2006-04-14 09:04:00,1.1496,1.14962,1.1496,1.1496,45100000.0
2006-04-14 09:05:00,1.1496,1.1496,1.14955,1.14955,23900000.0
2006-04-14 09:06:00,1.14953,1.14962,1.14953,1.14957,25300000.0
2006-04-14 09:07:00,1.1496,1.1496,1.1496,1.1496,3200000.0
2006-04-14 09:08:00,1.1496,1.14965,1.14958,1.14965,118800000.0
2006-04-14 09:09:00,1.14955,1.14965,1.14955,1.14965,92299999.0
2006-04-14 09:10:00,1.1496,1.1496,1.14958,1.14958,39600000.0
2006-04-14 09:11:00,1.1496,1.14962,1.14953,1.1496,78799999.0
2006-04-14 09:12:00,1.14962,1.14965,1.14962,1.14965,22600000.0
2006-04-14 09:13:00,1.1496,1.1496,1.14955,1.14955,23000000.0
2006-04-14 09:14:00,1.14964,1.14969,1.14945,1.14945,149600002.0
2006-04-14 09:15:00,1.1494,1.1494,1.14935,1.14935,50400001.0
2006-04-14 09:16:00,1.1494,1.1494,1.14937,1.14937,16800000.0
2006-04-14 09:17:00,1.14937,1.14945,1.14935,1.14935,102300000.0
2006-04-14 09:18:00,1.14933,1.14935,1.14933,1.14935,23900000.0
2006-04-14 09:19:00,1.14938,1.14961,1.14938,1.14953,81300000.0
2006-04-14 09:20:00,1.1496,1.1496,1.1495,1.1496,81100000.0
2006-04-14 09:21:00,1.14955,1.14955,1.14955,1.14955,31100000.0
2006-04-14 09:22:00,1.1496,1.1496,1.14958,1.14958,46000001.0
2006-04-14 09:23:00,1.14955,1.1496,1.14955,1.1496,12800000.0
2006-04-14 09:24:00,1.14965,1.14965,1.14955,1.14955,106600003.0
2006-04-14 09:25:00,1.1496,1.14965,1.14955,1.1496,100500001.0
2006-04-14 09:26:00,1.1496,1.1496,1.1496,1.1496,29499999.0
2006-04-14 09:27:00,1.1496,1.14965,1.1496,1.1496,44500000.0
2006-04-14 09:28:00,1.14965,1.14965,1.14957,1.1496,23100001.0
2006-04-14 09:29:00,1.14958,1.14965,1.14958,1.14965,48600000.0
2006-04-14 09:30:00,1.1497,1.1498,1.14967,1.14967,64300000.0
2006-04-14 09:31:00,1.1497,1.1497,1.1497,1.1497,23200001.0
2006-04-14 09:32:00,1.14967,1.14971,1.14958,1.14958,34200000.0
2006-04-14 09:33:00,1.1495,1.1495,1.1495,1.1495,38299998.0
2006-04-14 09:34:00,1.14957,1.14973,1.14957,1.14968,109800000.0
2006-04-14 09:35:00,1.1497,1.14975,1.1497,1.14975,69200000.0
2006-04-14 09:36:00,1.1497,1.1497,1.14967,1.14967,30800000.0
2006-04-14 09:37:00,1.1497,1.14975,1.14965,1.14965,114800004.0
2006-04-14 09:38:00,1.14973,1.14987,1.14971,1.14987,94200001.0
2006-04-14 09:39:00,1.1499,1.14999,1.14986,1.14999,72400000.0
2006-04-14 09:40:00,1.14992,1.14993,1.14992,1.14993,55500001.0
2006-04-14 09:41:00,1.14972,1.1498,1.14972,1.14975,39300000.0
2006-04-14 09:42:00,1.14985,1.14985,1.14977,1.14985,58999999.0
2006-04-14 09:43:00,1.14984,1.14995,1.14984,1.14989,80900000.0
2006-04-14 09:44:00,1.14985,1.14995,1.14985,1.1499,49600000.0
2006-04-14 09:45:00,1.14985,1.1499,1.14985,1.1499,8500000.0
2006-04-14 09:46:00,1.14995,1.14995,1.14995,1.14995,13600000.0
2006-04-14 09:47:00,1.14982,1.14992,1.14982,1.1499,31600000.0
2006-04-14 09:48:00,1.14996,1.15022,1.14996,1.15005,93699998.0
2006-04-14 09:49:00,1.15002,1.15002,1.15,1.15,43099999.0
2006-04-14 09:50:00,1.14991,1.14994,1.14991,1.14994,18300000.0
2006-04-14 09:51:00,1.14993,1.14997,1.1499,1.14997,26299999.0
2006-04-14 09:52:00,1.14982,1.14989,1.14981,1.14981,62100002.0
2006-04-14 09:53:00,1.1498,1.1498,1.1497,1.1498,126000000.0
2006-04-14 09:54:00,1.1498,1.1498,1.14973,1.14975,38400000.0
2006-04-14 09:55:00,1.1498,1.14985,1.14975,1.14985,138799999.0
2006-04-14 09:56:00,1.1498,1.1498,1.1498,1.1498,45699999.0
2006-04-14 09:57:00,1.1498,1.14985,1.14972,1.14975,158100000.0
2006-04-14 09:58:00,1.14983,1.14987,1.14983,1.14987,26600000.0
2006-04-14 09:59:00,1.1499,1.14999,1.1499,1.14999,49400001.0
2006-04-14 10:00:00,1.14994,1.14997,1.14989,1.14993,166899997.0
2006-04-14 10:01:00,1.14985,1.1499,1.14985,1.1499,92200000.0
2006-04-14 10:02:00,1.1499,1.14995,1.14982,1.14987,196400002.0
2006-04-14 10:03:00,1.14995,1.14995,1.14985,1.14985,52899999.0
2006-04-14 10:04:00,1.14995,1.14995,1.14982,1.14985,165399998.0
2006-04-14 10:05:00,1.14987,1.14987,1.1498,1.1498,6400000.0
2006-04-14 10:06:00,1.14986,1.14987,1.14973,1.14979,68399999.0
2006-04-14 10:07:00,1.14962,1.1497,1.14962,1.1497,97300001.0
2006-04-14 10:08:00,1.14972,1.14972,1.14972,1.14972,800000.0
2006-04-14 10:09:00,1.14968,1.1497,1.14967,1.1497,65399999.0
2006-04-14 10:10:00,1.14965,1.1497,1.14965,1.14968,64200001.0
2006-04-14 10:11:00,1.14972,1.14972,1.1497,1.1497,37500001.0
2006-04-14 10:12:00,1.14963,1.14975,1.14963,1.14975,91000002.0
2006-04-14 10:13:00,1.1497,1.14975,1.1497,1.14975,67600000.0
2006-04-14 10:14:00,1.1497,1.14972,1.14965,1.1497,72200002.0
2006-04-14 10:15:00,1.14975,1.14975,1.1496,1.14965,165499999.0
2006-04-14 10:16:00,1.14967,1.14975,1.1496,1.1496,95100000.0
2006-04-14 10:17:00,1.14965,1.1497,1.14965,1.14965,232600001.0
2006-04-14 10:18:00,1.14967,1.14975,1.14965,1.14965,72500000.0
2006-04-14 10:19:00,1.14965,1.14972,1.14965,1.14965,92400001.0
2006-04-14 10:20:00,1.14967,1.14975,1.1496,1.14975,102800002.0
2006-04-14 10:21:00,1.14959,1.14961,1.14935,1.14936,67800000.0
2006-04-14 10:22:00,1.14925,1.14935,1.14925,1.1493,129700001.0
2006-04-14 10:23:00,1.1493,1.1493,1.14925,1.14925,10400000.0
2006-04-14 10:24:00,1.14935,1.14935,1.14922,1.1493,134700001.0
2006-04-14 10:25:00,1.14933,1.14937,1.14929,1.1493,119800003.0
2006-04-14 10:26:00,1.1493,1.1493,1.14925,1.14925,46399998.0
2006-04-14 10:27:00,1.14937,1.14937,1.14936,1.14936,4000000.0
2006-04-14 10:28:00,1.14942,1.14942,1.1493,1.14935,114000002.0
2006-04-14 10:29:00,1.14936,1.1495,1.14936,1.14938,176700004.0
2006-04-14 10:30:00,1.14937,1.14942,1.14937,1.14941,91300000.0
2006-04-14 10:31:00,1.14952,1.14955,1.1495,1.1495,15200000.0
2006-04-14 10:32:00,1.1495,1.1495,1.14942,1.1495,38500000.0
2006-04-14 10:33:00,1.14948,1.14948,1.14941,1.14941,58400000.0
2006-04-14 10:34:00,1.14938,1.14945,1.14935,1.1494,136299999.0
2006-04-14 10:35:00,1.14932,1.14945,1.14932,1.1494,132499999.0
2006-04-14 10:36:00,1.14945,1.14945,1.14932,1.1494,108800000.0
2006-04-14 10:37:00,1.14935,1.14945,1.14935,1.14945,102099999.0
2006-04-14 10:38:00,1.14945,1.14945,1.14932,1.14932,125700002.0
2006-04-14 10:39:00,1.1494,1.14948,1.1494,1.1494,79800001.0
2006-04-14 10:40:00,1.14933,1.1494,1.14933,1.1494,46000000.0
2006-04-14 10:41:00,1.14938,1.14945,1.14935,1.14935,53499999.0
2006-04-14 10:42:00,1.1494,1.14945,1.14937,1.14945,35200000.0
2006-04-14 10:43:00,1.14945,1.14948,1.14938,1.14948,37500000.0
2006-04-14 10:44:00,1.1494,1.14945,1.14935,1.14942,125900001.0
2006-04-14 10:45:00,1.14945,1.14945,1.14938,1.1494,138200002.0
2006-04-14 10:46:00,1.14938,1.14948,1.14935,1.1494,127000001.0
2006-04-14 10:47:00,1.14935,1.1494,1.14935,1.1494,59800002.0
2006-04-14 10:48:00,1.1494,1.14947,1.14935,1.1494,104499999.0
2006-04-14 10:49:00,1.14942,1.14945,1.1493,1.14945,59100000.0
2006-04-14 10:50:00,1.14942,1.14945,1.1493,1.14945,129800000.0
2006-04-14 10:51:00,1.14942,1.14945,1.14935,1.14945,79200000.0
2006-04-14 10:52:00,1.14938,1.1494,1.14932,1.14932,57800001.0
2006-04-14 10:53:00,1.1494,1.1494,1.14935,1.14935,58800000.0
2006-04-14 10:54:00,1.1494,1.14945,1.14935,1.14945,74700003.0
2006-04-14 10:55:00,1.14942,1.14945,1.14935,1.14935,88100001.0
2006-04-14 10:56:00,1.14935,1.14945,1.14935,1.1494,93400002.0
2006-04-14 10:57:00,1.14935,1.14948,1.14933,1.14933,83000001.0
2006-04-14 10:58:00,1.1494,1.14945,1.14932,1.1494,66800000.0
2006-04-14 10:59:00,1.14945,1.14945,1.14938,1.1494,59100001.0
2006-04-14 11:00:00,1.14933,1.14942,1.14933,1.14938,145500000.0
2006-04-14 11:01:00,1.1494,1.14942,1.14935,1.1494,66300001.0
2006-04-14 11:02:00,1.1494,1.1494,1.14935,1.1494,67900002.0
2006-04-14 11:03:00,1.1494,1.14947,1.14933,1.14947,87599999.0
2006-04-14 11:04:00,1.14945,1.14945,1.14935,1.1494,79700001.0
2006-04-14 11:05:00,1.14938,1.1494,1.14938,1.1494,71300000.0
2006-04-14 11:06:00,1.1494,1.1494,1.14935,1.1494,48800000.0
2006-04-14 11:07:00,1.1494,1.1494,1.14932,1.14932,69600001.0
2006-04-14 11:08:00,1.1494,1.14943,1.14935,1.1494,51899999.0
2006-04-14 11:09:00,1.14933,1.14942,1.14933,1.1494,93400003.0
2006-04-14 11:10:00,1.1494,1.14942,1.14935,1.1494,57900000.0
2006-04-14 11:11:00,1.14938,1.14945,1.14932,1.14945,149600001.0
2006-04-14 11:12:00,1.1494,1.14945,1.14935,1.1494,138300005.0
2006-04-14 11:13:00,1.1494,1.1494,1.14935,1.1494,96600002.0
2006-04-14 11:14:00,1.14935,1.14945,1.14932,1.14932,141200001.0
2006-04-14 11:15:00,1.14935,1.14949,1.14934,1.14941,156700001.0
2006-04-14 11:16:00,1.1494,1.14945,1.14938,1.1494,199899997.0
2006-04-14 11:17:00,1.14935,1.1494,1.14935,1.14938,32300001.0
2006-04-14 11:18:00,1.14935,1.1494,1.14935,1.14935,35900000.0
2006-04-14 11:19:00,1.1494,1.14945,1.14935,1.14935,88300000.0
2006-04-14 11:20:00,1.1494,1.1494,1.14932,1.14932,76700001.0
2006-04-14 11:21:00,1.1494,1.14945,1.14935,1.14935,96399999.0
2006-04-14 11:22:00,1.1494,1.1494,1.1494,1.1494,15100000.0
2006-04-14 11:23:00,1.14935,1.14945,1.14935,1.14945,88100000.0
2006-04-14 11:24:00,1.14935,1.14942,1.14935,1.1494,49000001.0
2006-04-14 11:25:00,1.14945,1.14945,1.14935,1.1494,196500004.0
2006-04-14 11:26:00,1.1494,1.14945,1.1494,1.14945,100600001.0
2006-04-14 11:27:00,1.1494,1.14942,1.14933,1.1494,49500000.0
2006-04-14 11:28:00,1.1494,1.14945,1.14935,1.1494,70600000.0
2006-04-14 11:29:00,1.14932,1.1494,1.14932,1.14933,78200002.0
2006-04-14 11:30:00,1.1494,1.14942,1.14935,1.1494,99800003.0
2006-04-14 11:31:00,1.1494,1.14945,1.14938,1.14945,87400000.0
2006-04-14 11:32:00,1.1494,1.14945,1.14933,1.1494,204199999.0
2006-04-14 11:33:00,1.14935,1.14945,1.14935,1.14945,53000001.0
2006-04-14 11:34:00,1.1494,1.14948,1.14935,1.1494,139999998.0
2006-04-14 11:35:00,1.1494,1.14942,1.14933,1.14935,97699999.0
2006-04-14 11:36:00,1.14935,1.14943,1.14927,1.14927,189800007.0
2006-04-14 11:37:00,1.14928,1.14935,1.14927,1.14927,64000002.0
2006-04-14 11:38:00,1.14927,1.14935,1.14925,1.14935,79099999.0
2006-04-14 11:39:00,1.1493,1.14933,1.14925,1.14932,161000001.0
2006-04-14 11:40:00,1.1493,1.14935,1.14922,1.1493,129700003.0
2006-04-14 11:41:00,1.14935,1.14935,1.14922,1.14928,161800003.0
2006-04-14 11:42:00,1.1493,1.14935,1.14925,1.14925,155900001.0
2006-04-14 11:43:00,1.1493,1.14932,1.14922,1.14932,149600001.0
2006-04-14 11:44:00,1.1491,1.1493,1.1491,1.14927,121700002.0
2006-04-14 11:45:00,1.14937,1.14937,1.14933,1.14933,17600000.0
2006-04-14 11:46:00,1.14935,1.14935,1.14925,1.14935,79899999.0
2006-04-14 11:47:00,1.1493,1.1493,1.1493,1.1493,22000001.0
2006-04-14 11:48:00,1.14927,1.14938,1.14927,1.14934,40400000.0
2006-04-14 11:49:00,1.14939,1.14939,1.14928,1.14933,85400000.0
2006-04-14 11:50:00,1.1494,1.14945,1.14935,1.1494,137499999.0
2006-04-14 11:51:00,1.14938,1.14938,1.14921,1.14921,75900000.0
2006-04-14 11:52:00,1.1493,1.14935,1.14925,1.14928,162900002.0
2006-04-14 11:53:00,1.14925,1.14935,1.14925,1.14925,67800001.0
2006-04-14 11:54:00,1.14935,1.14935,1.14925,1.14928,129999998.0
2006-04-14 11:55:00,1.14938,1.1494,1.1493,1.1494,99100002.0
2006-04-14 11:56:00,1.1494,1.1494,1.14932,1.1494,92200003.0
2006-04-14 11:57:00,1.1494,1.14945,1.14935,1.14935,158900002.0
2006-04-14 11:58:00,1.14935,1.14942,1.14935,1.14935,71200000.0
2006-04-14 11:59:00,1.1494,1.14945,1.14938,1.1494,42700000.0
2006-04-14 12:00:00,1.14945,1.14945,1.14935,1.1494,103400000.0
2006-04-14 12:01:00,1.1494,1.1494,1.14932,1.14935,113699998.0
2006-04-14 12:02:00,1.14935,1.1494,1.14935,1.14935,22900000.0
2006-04-14 12:03:00,1.14937,1.1494,1.14933,1.14933,98700001.0
2006-04-14 12:04:00,1.1494,1.1494,1.14935,1.1494,57300000.0
2006-04-14 12:05:00,1.1494,1.14945,1.14935,1.14935,68500000.0
2006-04-14 12:06:00,1.14945,1.14945,1.14935,1.14935,69400001.0
2006-04-14 12:07:00,1.1494,1.1494,1.14935,1.14935,71100001.0
2006-04-14 12:08:00,1.14935,1.14945,1.1493,1.14945,182899999.0
2006-04-14 12:09:00,1.1494,1.1494,1.14935,1.1494,54399999.0
2006-04-14 12:10:00,1.1494,1.14945,1.1494,1.14945,76000002.0
2006-04-14 12:11:00,1.14934,1.14949,1.14934,1.14949,109700001.0
2006-04-14 12:12:00,1.14945,1.14958,1.1494,1.1495,140700002.0
2006-04-14 12:13:00,1.14945,1.14958,1.14945,1.1495,146499998.0
2006-04-14 12:14:00,1.1495,1.14952,1.14945,1.14945,47300002.0
2006-04-14 12:15:00,1.14945,1.14955,1.14945,1.14955,90700001.0
2006-04-14 12:16:00,1.1495,1.14955,1.14945,1.1495,106600002.0
2006-04-14 12:17:00,1.14955,1.14955,1.14945,1.14947,135499999.0
2006-04-14 12:18:00,1.1495,1.14953,1.14942,1.14942,107300000.0
2006-04-14 12:19:00,1.1495,1.14953,1.1495,1.1495,94700001.0
2006-04-14 12:20:00,1.1495,1.14955,1.14945,1.14945,117299999.0
2006-04-14 12:21:00,1.14945,1.14955,1.14945,1.14945,150900002.0
2006-04-14 12:22:00,1.14952,1.14952,1.14945,1.14952,158899999.0
2006-04-14 12:23:00,1.14955,1.14955,1.14945,1.1495,73499998.0
2006-04-14 12:24:00,1.1495,1.1495,1.14945,1.14945,45800000.0
2006-04-14 12:25:00,1.14947,1.14955,1.14945,1.1495,144399999.0
2006-04-14 12:26:00,1.14955,1.14955,1.14947,1.1495,79500000.0
2006-04-14 12:27:00,1.14947,1.14955,1.1494,1.14955,141400000.0
2006-04-14 12:28:00,1.14947,1.1495,1.14942,1.1495,166999998.0
2006-04-14 12:29:00,1.1495,1.14957,1.1495,1.14956,124600001.0
2006-04-14 12:30:00,1.14955,1.1496,1.14955,1.1496,20700000.0
2006-04-14 12:31:00,1.14955,1.14968,1.14955,1.14968,71599999.0
2006-04-14 12:32:00,1.14955,1.1496,1.1495,1.14952,127100002.0
2006-04-14 12:33:00,1.14955,1.1496,1.14955,1.14955,58200001.0
2006-04-14 12:34:00,1.14955,1.14965,1.14955,1.14955,81200000.0
2006-04-14 12:35:00,1.14965,1.14965,1.14955,1.14955,35800000.0
2006-04-14 12:36:00,1.14957,1.14957,1.14955,1.14955,31100000.0
2006-04-14 12:37:00,1.1496,1.14965,1.14955,1.1496,77300000.0
2006-04-14 12:38:00,1.14964,1.14967,1.14961,1.14963,69600002.0
2006-04-14 12:39:00,1.14965,1.14965,1.14955,1.1496,72300000.0
2006-04-14 12:40:00,1.14965,1.14965,1.14952,1.14962,194900000.0
2006-04-14 12:41:00,1.1496,1.1496,1.14958,1.1496,44000000.0
2006-04-14 12:42:00,1.1496,1.14965,1.14955,1.1496,48300000.0
2006-04-14 12:43:00,1.14955,1.1496,1.14955,1.1496,5600000.0
2006-04-14 12:44:00,1.14959,1.14986,1.14959,1.14986,148500004.0
2006-04-14 12:45:00,1.14988,1.14991,1.14974,1.14982,54600000.0
2006-04-14 12:46:00,1.14985,1.14985,1.1498,1.1498,74399999.0
2006-04-14 12:47:00,1.1498,1.14983,1.1498,1.14983,55000000.0
2006-04-14 12:48:00,1.14985,1.14985,1.1497,1.1498,78399997.0
2006-04-14 12:49:00,1.14991,1.14991,1.14991,1.14991,3700000.0
2006-04-14 12:50:00,1.15005,1.15017,1.15005,1.15015,58499999.0
2006-04-14 12:51:00,1.15006,1.15007,1.14997,1.15003,55200000.0
2006-04-14 12:52:00,1.14998,1.15,1.14995,1.15,19700000.0
2006-04-14 12:53:00,1.15,1.15002,1.15,1.15002,43400000.0
2006-04-14 12:54:00,1.15003,1.15003,1.14997,1.14997,47000001.0
2006-04-14 12:55:00,1.14995,1.15,1.14995,1.14995,65399998.0
2006-04-14 12:56:00,1.14998,1.14998,1.14987,1.14991,81000000.0
2006-04-14 12:57:00,1.14988,1.14988,1.1498,1.14984,38000002.0
2006-04-14 12:58:00,1.14975,1.1498,1.14975,1.1498,76599998.0
2006-04-14 12:59:00,1.14977,1.14988,1.14975,1.14988,86800000.0
2006-04-14 13:00:00,1.1498,1.14985,1.14973,1.14975,155099999.0
2006-04-14 13:01:00,1.14985,1.14985,1.14975,1.14985,79699998.0
2006-04-14 13:02:00,1.1498,1.14985,1.1498,1.1498,37399999.0
2006-04-14 13:03:00,1.1498,1.1498,1.14977,1.14977,42600000.0
2006-04-14 13:04:00,1.14975,1.1498,1.1497,1.14975,107100001.0
2006-04-14 13:05:00,1.14975,1.14975,1.14975,1.14975,9900000.0
2006-04-14 13:06:00,1.1498,1.14985,1.14977,1.1498,18500000.0
2006-04-14 13:07:00,1.14985,1.14985,1.14975,1.14975,111099999.0
2006-04-14 13:08:00,1.1498,1.14985,1.14975,1.1498,191899999.0
2006-04-14 13:09:00,1.14977,1.14982,1.14975,1.14982,31100000.0
2006-04-14 13:10:00,1.1498,1.14985,1.1498,1.14985,99200001.0
2006-04-14 13:11:00,1.14976,1.14986,1.14899,1.14899,128700001.0
2006-04-14 13:12:00,1.14874,1.14892,1.14874,1.14892,60800000.0
2006-04-14 13:13:00,1.14905,1.14913,1.14905,1.14913,25199999.0
2006-04-14 13:14:00,1.1492,1.1492,1.1492,1.1492,68600002.0
2006-04-14 13:15:00,1.14923,1.14966,1.14923,1.14966,74100001.0
2006-04-14 13:16:00,1.14968,1.14968,1.14968,1.14968,16800000.0
2006-04-14 13:17:00,1.1497,1.14971,1.14961,1.14961,54800000.0
2006-04-14 13:18:00,1.14965,1.14965,1.14962,1.14962,11200000.0
2006-04-14 13:19:00,1.14958,1.14958,1.14952,1.14952,57800002.0
2006-04-14 13:20:00,1.14949,1.14959,1.14939,1.14942,34300000.0
2006-04-14 13:21:00,1.1494,1.1494,1.1494,1.1494,45500000.0
2006-04-14 13:22:00,1.14927,1.14934,1.14924,1.14924,64400000.0
2006-04-14 13:23:00,1.14918,1.14918,1.14912,1.14912,18000000.0
2006-04-14 13:24:00,1.1491,1.14915,1.14903,1.14915,84600000.0
2006-04-14 13:25:00,1.14917,1.14931,1.14917,1.14921,101699996.0
2006-04-14 13:26:00,1.14915,1.1492,1.14915,1.14915,39800000.0
2006-04-14 13:27:00,1.1492,1.1492,1.14915,1.1492,190700001.0
2006-04-14 13:28:00,1.1492,1.1492,1.14915,1.14915,36100001.0
2006-04-14 13:29:00,1.1492,1.14925,1.14915,1.14915,81600001.0
2006-04-14 13:30:00,1.1492,1.14925,1.14915,1.1492,79800001.0
2006-04-14 13:31:00,1.14915,1.14927,1.14915,1.14915,73000000.0
2006-04-14 13:32:00,1.1492,1.1492,1.14918,1.14918,30300000.0
2006-04-14 13:33:00,1.14925,1.14925,1.14913,1.14918,63100001.0
2006-04-14 13:34:00,1.14924,1.14926,1.14924,1.14926,38400000.0
2006-04-14 13:35:00,1.14931,1.14943,1.14925,1.14943,74500000.0
2006-04-14 13:36:00,1.1494,1.14943,1.1494,1.14943,103699999.0
2006-04-14 13:37:00,1.14945,1.14945,1.14945,1.14945,2400000.0
2006-04-14 13:38:00,1.14937,1.14942,1.14937,1.1494,128300003.0
2006-04-14 13:39:00,1.1494,1.1494,1.1494,1.1494,42699998.0
2006-04-14 13:40:00,1.14938,1.1494,1.14935,1.1494,176599996.0
2006-04-14 13:41:00,1.14932,1.14945,1.1493,1.14935,75399999.0
2006-04-14 13:42:00,1.14945,1.14945,1.14933,1.14935,198300003.0
2006-04-14 13:43:00,1.14945,1.14945,1.14935,1.14935,31700000.0
2006-04-14 13:44:00,1.14938,1.1494,1.14932,1.14932,160499998.0
2006-04-14 13:45:00,1.14935,1.14945,1.14935,1.14945,118600000.0
2006-04-14 13:46:00,1.14949,1.14949,1.14946,1.14946,39699999.0
2006-04-14 13:47:00,1.14945,1.14957,1.14945,1.14957,109599999.0
2006-04-14 13:48:00,1.1496,1.1496,1.14955,1.14955,53000002.0
2006-04-14 13:49:00,1.1496,1.1496,1.14955,1.14955,43599999.0
2006-04-14 13:50:00,1.1496,1.14962,1.14955,1.1496,58000000.0
2006-04-14 13:51:00,1.14963,1.14968,1.14963,1.14968,55199998.0
2006-04-14 13:52:00,1.14965,1.14975,1.14965,1.1497,30300000.0
2006-04-14 13:53:00,1.14967,1.1497,1.14967,1.1497,82299999.0
2006-04-14 13:54:00,1.14965,1.1497,1.14965,1.1497,54800002.0
2006-04-14 13:55:00,1.14971,1.14992,1.14971,1.14992,44099999.0
2006-04-14 13:56:00,1.14996,1.15008,1.14996,1.15008,146800005.0
2006-04-14 13:57:00,1.15005,1.15025,1.15003,1.15025,97600001.0
2006-04-14 13:58:00,1.1503,1.1503,1.15025,1.15025,39900000.0
2006-04-14 13:59:00,1.15027,1.15045,1.15027,1.15045,48700000.0
2006-04-14 14:00:00,1.15048,1.15053,1.15048,1.15053,80500000.0
2006-04-14 14:01:00,1.1505,1.1505,1.1505,1.1505,800000.0
2006-04-14 14:02:00,1.15046,1.15046,1.15039,1.1504,55600001.0
2006-04-14 14:03:00,1.15031,1.15043,1.1503,1.15043,82700001.0
2006-04-14 14:04:00,1.15038,1.1506,1.15028,1.1506,60900001.0
2006-04-14 14:05:00,1.15057,1.15057,1.15045,1.15057,123700000.0
2006-04-14 14:06:00,1.1506,1.1506,1.15045,1.15045,44700001.0
2006-04-14 14:07:00,1.15045,1.1505,1.15045,1.1505,68100002.0
2006-04-14 14:08:00,1.15055,1.15055,1.15052,1.15052,30300000.0
2006-04-14 14:09:00,1.15013,1.15013,1.14995,1.14995,33900000.0
2006-04-14 14:10:00,1.1497,1.1497,1.14939,1.14943,244200001.0
2006-04-14 14:11:00,1.14942,1.14956,1.14942,1.14956,64100000.0
2006-04-14 14:12:00,1.1496,1.14965,1.14957,1.1496,79899998.0
2006-04-14 14:13:00,1.14955,1.14955,1.14955,1.14955,15300000.0
2006-04-14 14:14:00,1.14957,1.14965,1.14955,1.14957,76099999.0
2006-04-14 14:15:00,1.14955,1.14965,1.14955,1.14955,100499998.0
2006-04-14 14:16:00,1.1496,1.1496,1.1496,1.1496,36799999.0
2006-04-14 14:17:00,1.14965,1.14965,1.14958,1.14958,31900000.0
2006-04-14 14:18:00,1.14973,1.14992,1.14973,1.14992,62500000.0
2006-04-14 14:19:00,1.15005,1.15005,1.14993,1.15003,51999999.0
2006-04-14 14:20:00,1.15,1.15005,1.1499,1.14997,102499999.0
2006-04-14 14:21:00,1.15,1.15005,1.14995,1.15,156700002.0
2006-04-14 14:22:00,1.14995,1.14995,1.14995,1.14995,5600000.0
2006-04-14 14:23:00,1.15002,1.15005,1.14995,1.14995,39200000.0
2006-04-14 14:24:00,1.15,1.15005,1.14995,1.15,136700000.0
2006-04-14 14:25:00,1.14995,1.15,1.14995,1.15,26500001.0
2006-04-14 14:26:00,1.14997,1.15005,1.14995,1.14995,19300000.0
2006-04-14 14:27:00,1.15,1.15005,1.14995,1.15,103800001.0
2006-04-14 14:28:00,1.14997,1.15012,1.14996,1.15012,90900000.0
2006-04-14 14:29:00,1.15005,1.15012,1.15005,1.1501,71100000.0
2006-04-14 14:30:00,1.1501,1.1501,1.15008,1.15008,32700000.0
2006-04-14 14:31:00,1.1501,1.1501,1.1501,1.1501,600000.0
2006-04-14 14:32:00,1.15008,1.1501,1.15008,1.1501,46899999.0
2006-04-14 14:33:00,1.15008,1.15015,1.15008,1.1501,67800002.0
2006-04-14 14:34:00,1.15015,1.15015,1.15002,1.15008,31999999.0
2006-04-14 14:35:00,1.15008,1.15017,1.15005,1.15005,72600002.0
2006-04-14 14:36:00,1.15013,1.15015,1.15005,1.1501,91700001.0
2006-04-14 14:37:00,1.15008,1.15008,1.15008,1.15008,21600000.0
2006-04-14 14:38:00,1.15012,1.15013,1.15002,1.1501,125200000.0
2006-04-14 14:39:00,1.1501,1.15015,1.15002,1.1501,70900000.0
2006-04-14 14:40:00,1.15008,1.15008,1.15008,1.15008,1600000.0
2006-04-14 14:41:00,1.15015,1.15015,1.15015,1.15015,23100000.0
2006-04-14 14:42:00,1.15009,1.15012,1.15004,1.15006,120100000.0
2006-04-14 14:43:00,1.15005,1.15015,1.15005,1.15015,62800003.0
2006-04-14 14:44:00,1.1501,1.1501,1.1501,1.1501,13500000.0
2006-04-14 14:45:00,1.14987,1.14987,1.14945,1.14951,57100002.0
2006-04-14 14:46:00,1.14946,1.14953,1.14942,1.14945,85399998.0
2006-04-14 14:47:00,1.1494,1.1494,1.1494,1.1494,20000000.0
2006-04-14 14:48:00,1.1494,1.14945,1.1494,1.14945,8400000.0
2006-04-14 14:49:00,1.14944,1.14957,1.14943,1.1495,155200000.0
2006-04-14 14:50:00,1.14949,1.14959,1.14899,1.14901,131600002.0
2006-04-14 14:51:00,1.14884,1.14899,1.14882,1.14882,117999999.0
2006-04-14 14:52:00,1.14882,1.14882,1.14872,1.14873,103700000.0
2006-04-14 14:53:00,1.1488,1.14885,1.1488,1.1488,22899999.0
2006-04-14 14:54:00,1.14878,1.14888,1.14866,1.14882,159700000.0
2006-04-14 14:55:00,1.14888,1.14888,1.14879,1.14887,190299998.0
2006-04-14 14:56:00,1.14878,1.14881,1.14872,1.14872,78000000.0
2006-04-14 14:57:00,1.14867,1.14876,1.14867,1.14876,47400000.0
2006-04-14 14:58:00,1.14882,1.14885,1.14877,1.14877,98500000.0
2006-04-14 14:59:00,1.14885,1.14885,1.14875,1.1488,41600000.0
2006-04-14 15:00:00,1.1488,1.14882,1.1488,1.14882,48600000.0
2006-04-14 15:01:00,1.1487,1.14885,1.1487,1.1488,43800001.0
2006-04-14 15:02:00,1.1488,1.1488,1.1488,1.1488,39900000.0
2006-04-14 15:03:00,1.14875,1.14885,1.14875,1.1488,132999999.0
2006-04-14 15:04:00,1.1488,1.14882,1.14875,1.1488,64900000.0
2006-04-14 15:05:00,1.1488,1.1488,1.14875,1.14875,34300000.0
2006-04-14 15:06:00,1.14885,1.14897,1.14885,1.14897,203499995.0
2006-04-14 15:07:00,1.14904,1.14906,1.14904,1.14906,49300002.0
2006-04-14 15:08:00,1.14905,1.14915,1.14905,1.14905,104800002.0
2006-04-14 15:09:00,1.14906,1.14906,1.14904,1.14904,23300000.0
2006-04-14 15:10:00,1.149,1.149,1.149,1.149,40700000.0
2006-04-14 15:11:00,1.149,1.14905,1.14895,1.14905,143500001.0
2006-04-14 15:12:00,1.14907,1.14909,1.149,1.14909,85600002.0
2006-04-14 15:13:00,1.14905,1.14915,1.14893,1.14902,129200000.0
2006-04-14 15:14:00,1.149,1.14905,1.14895,1.14895,135900000.0
2006-04-14 15:15:00,1.14908,1.14908,1.149,1.149,85100001.0
2006-04-14 15:16:00,1.149,1.14902,1.14895,1.14898,129499997.0
2006-04-14 15:17:00,1.14898,1.14898,1.14898,1.14898,26400000.0
2006-04-14 15:18:00,1.149,1.14902,1.14897,1.14897,38000000.0
2006-04-14 15:19:00,1.14895,1.1491,1.14895,1.14903,140700001.0
2006-04-14 15:20:00,1.14905,1.14915,1.14905,1.14915,117499999.0
2006-04-14 15:21:00,1.14905,1.14912,1.14902,1.1491,125500001.0
2006-04-14 15:22:00,1.1491,1.14915,1.14905,1.1491,54199999.0
2006-04-14 15:23:00,1.14901,1.14906,1.14901,1.14902,67900001.0
2006-04-14 15:24:00,1.1491,1.14915,1.1491,1.14915,19900000.0
2006-04-14 15:25:00,1.14912,1.14916,1.14907,1.14907,70600000.0
2006-04-14 15:26:00,1.14899,1.14908,1.14899,1.14904,84499998.0
2006-04-14 15:27:00,1.14908,1.14908,1.14899,1.14902,128000003.0
2006-04-14 15:28:00,1.14898,1.14912,1.14898,1.14908,81699998.0
2006-04-14 15:29:00,1.14915,1.14915,1.14905,1.14905,74999999.0
2006-04-14 15:30:00,1.14907,1.1493,1.14907,1.14928,90400001.0
2006-04-14 15:31:00,1.14938,1.14949,1.14937,1.14941,34200000.0
2006-04-14 15:32:00,1.14943,1.14957,1.14942,1.14945,138499998.0
2006-04-14 15:33:00,1.14945,1.14945,1.14941,1.14941,108000000.0
2006-04-14 15:34:00,1.14948,1.14948,1.14935,1.1494,134499998.0
2006-04-14 15:35:00,1.14943,1.14953,1.14943,1.14951,63400000.0
2006-04-14 15:36:00,1.14955,1.14959,1.14949,1.14957,86299999.0
2006-04-14 15:37:00,1.14953,1.14957,1.14949,1.14949,65400001.0
2006-04-14 15:38:00,1.14945,1.14955,1.14945,1.1495,69900002.0
2006-04-14 15:39:00,1.14952,1.14959,1.14947,1.14958,39100000.0
2006-04-14 15:40:00,1.1496,1.14965,1.14955,1.1496,72000002.0
2006-04-14 15:41:00,1.14952,1.14965,1.14952,1.1496,108600001.0
2006-04-14 15:42:00,1.14957,1.14964,1.14956,1.14956,83100000.0
2006-04-14 15:43:00,1.14963,1.14963,1.14958,1.14958,44800002.0
2006-04-14 15:44:00,1.1496,1.1496,1.1496,1.1496,15100000.0
2006-04-14 15:45:00,1.14967,1.14971,1.14956,1.14971,39600000.0
2006-04-14 15:46:00,1.14965,1.14986,1.14965,1.14986,101399999.0
2006-04-14 15:47:00,1.1499,1.14995,1.14983,1.14983,45499999.0
2006-04-14 15:48:00,1.14988,1.1499,1.14977,1.14983,44900000.0
2006-04-14 15:49:00,1.1499,1.14995,1.1498,1.14987,67800000.0
2006-04-14 15:50:00,1.14992,1.14992,1.14988,1.14988,30999999.0
2006-04-14 15:51:00,1.14985,1.14985,1.14985,1.14985,4000000.0
2006-04-14 15:52:00,1.14985,1.14995,1.1498,1.14985,127999999.0
2006-04-14 15:53:00,1.1499,1.14992,1.14985,1.14985,97900002.0
2006-04-14 15:54:00,1.14993,1.14993,1.14993,1.14993,26700001.0
2006-04-14 15:55:00,1.14985,1.1499,1.14985,1.1499,48600000.0
2006-04-14 15:56:00,1.1499,1.1499,1.1499,1.1499,128899998.0
2006-04-14 15:57:00,1.1499,1.14993,1.14985,1.14985,85599998.0
2006-04-14 15:58:00,1.14985,1.14985,1.14957,1.1496,137500001.0
2006-04-14 15:59:00,1.1496,1.1496,1.14952,1.14952,1300000.0
2006-04-14 16:00:00,1.14964,1.1497,1.14962,1.14963,122300000.0
2006-04-14 16:01:00,1.1496,1.14962,1.14955,1.1496,50200000.0
2006-04-14 16:02:00,1.1496,1.1496,1.1496,1.1496,20099999.0
2006-04-14 16:03:00,1.14958,1.14958,1.14958,1.14958,24700001.0
2006-04-14 16:04:00,1.14957,1.14965,1.1495,1.14955,105300000.0
2006-04-14 16:05:00,1.14963,1.14963,1.14957,1.14957,27800000.0
2006-04-14 16:06:00,1.14964,1.1497,1.14952,1.14952,63200000.0
2006-04-14 16:07:00,1.14955,1.14955,1.14945,1.14945,140000003.0
2006-04-14 16:08:00,1.14942,1.14952,1.1494,1.14952,102700001.0
2006-04-14 16:09:00,1.1495,1.1495,1.14947,1.1495,79900000.0
2006-04-14 16:10:00,1.14952,1.14952,1.1494,1.1495,115800002.0
2006-04-14 16:11:00,1.14955,1.14955,1.14948,1.14948,22500000.0
2006-04-14 16:12:00,1.1495,1.1495,1.1495,1.1495,1300000.0
2006-04-14 16:13:00,1.14953,1.14953,1.14953,1.14953,800000.0
2006-04-14 16:14:00,1.14945,1.14955,1.14942,1.14942,64800001.0
2006-04-14 16:15:00,1.14945,1.14953,1.14945,1.1495,79199998.0
2006-04-14 16:16:00,1.14953,1.14953,1.14947,1.14947,14100000.0
2006-04-14 16:17:00,1.1495,1.1495,1.14945,1.14945,29499999.0
2006-04-14 16:18:00,1.1495,1.1495,1.14942,1.14947,88500003.0
2006-04-14 16:19:00,1.1495,1.1495,1.14947,1.1495,41400000.0
2006-04-14 16:20:00,1.14945,1.14955,1.14945,1.14955,109899999.0
2006-04-14 16:21:00,1.14952,1.14963,1.14952,1.14952,123100002.0
2006-04-14 16:22:00,1.14957,1.14957,1.14955,1.14955,39099999.0
2006-04-14 16:23:00,1.14975,1.14975,1.14965,1.14965,111800001.0
2006-04-14 16:24:00,1.1497,1.14975,1.14967,1.14967,124399998.0
2006-04-14 16:25:00,1.1497,1.1497,1.14965,1.1497,119699998.0
2006-04-14 16:26:00,1.14965,1.14975,1.14965,1.1497,132500001.0
2006-04-14 16:27:00,1.1497,1.14975,1.14965,1.14975,96399999.0
2006-04-14 16:28:00,1.14967,1.14967,1.14945,1.14956,112000004.0
2006-04-14 16:29:00,1.14969,1.14969,1.14959,1.14959,30500000.0
2006-04-14 16:30:00,1.14957,1.14968,1.14957,1.14968,14500000.0
2006-04-14 16:31:00,1.14965,1.14973,1.14965,1.14965,113200001.0
2006-04-14 16:32:00,1.14961,1.14973,1.14957,1.14967,86599999.0
2006-04-14 16:33:00,1.14965,1.14972,1.14965,1.14972,59500002.0
2006-04-14 16:34:00,1.14962,1.14977,1.1496,1.1496,135900002.0
2006-04-14 16:35:00,1.14972,1.15003,1.14972,1.15003,141500003.0
2006-04-14 16:36:00,1.15003,1.15007,1.14999,1.15007,106900001.0
2006-04-14 16:37:00,1.1501,1.1501,1.15002,1.1501,51900000.0
2006-04-14 16:38:00,1.1501,1.15015,1.15002,1.15002,90999998.0
2006-04-14 16:39:00,1.15008,1.15015,1.15005,1.15015,102499998.0
2006-04-14 16:40:00,1.15007,1.15013,1.15007,1.15013,63999999.0
2006-04-14 16:41:00,1.15002,1.1501,1.15002,1.15007,81500000.0
2006-04-14 16:42:00,1.15017,1.15017,1.15008,1.15008,25500001.0
2006-04-14 16:43:00,1.15005,1.15015,1.15005,1.1501,142800000.0
2006-04-14 16:44:00,1.1501,1.1501,1.14995,1.15002,94800002.0
2006-04-14 16:45:00,1.15007,1.15015,1.15007,1.15015,58600001.0
2006-04-14 16:46:00,1.1501,1.1501,1.15005,1.15005,59100000.0
2006-04-14 16:47:00,1.1501,1.1501,1.15007,1.1501,13100000.0
2006-04-14 16:48:00,1.15005,1.1501,1.15002,1.1501,133600000.0
2006-04-14 16:49:00,1.15007,1.15015,1.15005,1.15015,132900000.0
2006-04-14 16:50:00,1.1501,1.15015,1.15005,1.15008,128000001.0
2006-04-14 16:51:00,1.15007,1.15007,1.14995,1.14995,25999999.0
2006-04-14 16:52:00,1.14988,1.14995,1.14988,1.14995,4800000.0
2006-04-14 16:53:00,1.1499,1.1499,1.14982,1.14982,21600000.0
2006-04-14 16:54:00,1.14994,1.15003,1.14994,1.15003,17300000.0
2006-04-14 16:55:00,1.1501,1.1501,1.1501,1.1501,7900000.0
2006-04-14 16:56:00,1.1501,1.1501,1.1501,1.1501,1600000.0
2006-04-14 16:57:00,1.15003,1.15003,1.14996,1.14996,48000000.0
2006-04-14 16:58:00,1.14995,1.15,1.14995,1.15,32500000.0
2006-04-14 16:59:00,1.14995,1.15005,1.14995,1.15,85100000.0
2006-04-14 17:00:00,1.15002,1.15002,1.14997,1.15,132700001.0
2006-04-14 17:01:00,1.14997,1.15,1.14997,1.15,7200000.0
2006-04-14 17:02:00,1.15005,1.15005,1.14995,1.14995,50599999.0
2006-04-14 17:03:00,1.15,1.15007,1.14997,1.15002,103099999.0
2006-04-14 17:04:00,1.14995,1.15005,1.14995,1.14997,17200000.0
2006-04-14 17:05:00,1.15,1.15,1.15,1.15,35900000.0
2006-04-14 17:06:00,1.15,1.15007,1.14995,1.14995,68100000.0
2006-04-14 17:07:00,1.15,1.15,1.14992,1.14992,19900000.0
2006-04-14 17:08:00,1.14995,1.14998,1.14988,1.1499,97699999.0
2006-04-14 17:09:00,1.14995,1.14995,1.14985,1.14985,8800000.0
2006-04-14 17:10:00,1.14985,1.14995,1.14985,1.14995,145300003.0
2006-04-14 17:11:00,1.14982,1.14982,1.14982,1.14982,23900000.0
2006-04-14 17:12:00,1.14985,1.14988,1.14981,1.14988,83500000.0
2006-04-14 17:13:00,1.14975,1.1498,1.14975,1.1498,19699999.0
2006-04-14 17:14:00,1.14975,1.14985,1.14975,1.14985,11200000.0
2006-04-14 17:15:00,1.14975,1.14975,1.14975,1.14975,11200000.0
2006-04-14 17:16:00,1.14984,1.1499,1.14984,1.14989,38500000.0
2006-04-14 17:17:00,1.15,1.15,1.14995,1.14995,59199999.0
2006-04-14 17:18:00,1.15,1.15,1.14995,1.14995,8800000.0
2006-04-14 17:19:00,1.15005,1.15005,1.14998,1.14998,8800000.0
2006-04-14 17:20:00,1.14995,1.15001,1.14989,1.15001,139500000.0
2006-04-14 17:21:00,1.15,1.15,1.15,1.15,23900001.0
2006-04-14 17:22:00,1.15,1.15005,1.14995,1.14995,29799999.0
2006-04-14 17:23:00,1.15005,1.15005,1.14993,1.14995,58099999.0
2006-04-14 17:24:00,1.14998,1.14998,1.14998,1.14998,17700001.0
2006-04-14 17:25:00,1.15,1.15,1.15,1.15,27899999.0
2006-04-14 17:26:00,1.15003,1.15007,1.15,1.15003,128200003.0
2006-04-14 17:27:00,1.15009,1.15014,1.15003,1.15014,148099999.0
2006-04-14 17:28:00,1.15018,1.15033,1.15018,1.15033,14400000.0
2006-04-14 17:29:00,1.1504,1.1504,1.1504,1.1504,27900000.0
2006-04-14 17:30:00,1.1504,1.15048,1.15038,1.1504,92399999.0
2006-04-14 17:31:00,1.1504,1.15045,1.1504,1.1504,51300001.0
2006-04-14 17:32:00,1.15039,1.15055,1.15038,1.15055,36300000.0
2006-04-14 17:33:00,1.15062,1.15063,1.15061,1.15062,104399999.0
2006-04-14 17:34:00,1.15058,1.15062,1.15058,1.15062,33500000.0
2006-04-14 17:35:00,1.15065,1.15075,1.15065,1.15065,152500002.0
2006-04-14 17:36:00,1.15072,1.15072,1.15058,1.15058,46200000.0
2006-04-14 17:37:00,1.15064,1.15069,1.1506,1.1506,68500002.0
2006-04-14 17:38:00,1.1507,1.15075,1.15065,1.15065,35200000.0
2006-04-14 17:39:00,1.15068,1.15068,1.15061,1.15061,63099999.0
2006-04-14 17:40:00,1.15065,1.15065,1.15058,1.15065,28800000.0
2006-04-14 17:41:00,1.1506,1.1506,1.15057,1.1506,25600000.0
2006-04-14 17:42:00,1.15057,1.15063,1.15057,1.15063,42999999.0
2006-04-14 17:43:00,1.1506,1.15063,1.15055,1.15063,57700000.0
2006-04-14 17:44:00,1.15057,1.15065,1.15053,1.15065,89500000.0
2006-04-14 17:45:00,1.15063,1.15067,1.15063,1.15067,21700000.0
2006-04-14 17:46:00,1.15072,1.15072,1.1507,1.1507,42199999.0
2006-04-14 17:47:00,1.15073,1.15073,1.15073,1.15073,18299999.0
2006-04-14 17:48:00,1.1507,1.1507,1.1507,1.1507,27900000.0
2006-04-14 17:49:00,1.15067,1.1507,1.15067,1.1507,31799999.0
2006-04-14 17:50:00,1.1507,1.1507,1.15065,1.15065,30300000.0
2006-04-14 17:51:00,1.1507,1.1507,1.1506,1.1506,25500000.0
2006-04-14 17:52:00,1.15075,1.15075,1.1507,1.1507,9300000.0
2006-04-14 17:53:00,1.15062,1.15069,1.15057,1.15057,90900000.0
2006-04-14 17:54:00,1.1506,1.15065,1.15055,1.15065,84399999.0
2006-04-14 17:55:00,1.1506,1.1506,1.15053,1.1506,47700000.0
2006-04-14 17:56:00,1.15057,1.15065,1.15055,1.15065,23300000.0
2006-04-14 17:57:00,1.15065,1.15065,1.15057,1.1506,60300000.0
2006-04-14 17:58:00,1.1506,1.15065,1.15055,1.1506,147400000.0
2006-04-14 17:59:00,1.1506,1.15107,1.1506,1.15105,94500002.0
2006-04-14 18:00:00,1.15103,1.15103,1.15102,1.15102,58500002.0
2006-04-14 18:01:00,1.15091,1.15098,1.15078,1.15092,502599999.0
2006-04-14 18:02:00,1.15102,1.15105,1.15095,1.15098,752800006.0
2006-04-14 18:03:00,1.15097,1.15105,1.15095,1.15097,879299998.0
2006-04-14 18:04:00,1.151,1.15108,1.15095,1.15095,790300002.0
2006-04-14 18:05:00,1.151,1.15105,1.15092,1.15102,1002400002.0
2006-04-14 18:06:00,1.15099,1.15099,1.15086,1.15092,599800001.0
2006-04-14 18:07:00,1.15089,1.15096,1.15081,1.15089,1259500011.0
2006-04-14 18:08:00,1.1509,1.15103,1.15087,1.15098,1158300009.0
2006-04-14 18:09:00,1.151,1.151,1.15092,1.15092,510500008.0
2006-04-14 18:10:00,1.151,1.15105,1.1509,1.15095,793100001.0
2006-04-14 18:11:00,1.15103,1.15103,1.15085,1.15098,857400004.0
2006-04-14 18:12:00,1.151,1.1511,1.15098,1.15098,145500000.0
2006-04-14 18:13:00,1.15101,1.15113,1.15097,1.15113,357299995.0
2006-04-14 18:14:00,1.15114,1.15117,1.15102,1.15117,522199996.0
2006-04-14 18:15:00,1.15115,1.15125,1.1511,1.15112,626399999.0
2006-04-14 18:16:00,1.15115,1.15125,1.15112,1.1512,507899996.0
2006-04-14 18:17:00,1.1512,1.15128,1.15112,1.15122,1063000005.0
2006-04-14 18:18:00,1.15118,1.15122,1.15108,1.1511,535499998.0
2006-04-14 18:19:00,1.15113,1.15113,1.15104,1.15104,177500000.0
2006-04-14 18:20:00,1.15105,1.15105,1.1509,1.15095,786000001.0
2006-04-14 18:21:00,1.151,1.15103,1.15095,1.15095,145800003.0
2006-04-14 18:22:00,1.151,1.15112,1.151,1.15112,296899997.0
2006-04-14 18:23:00,1.15115,1.15117,1.15108,1.1511,329100000.0
2006-04-14 18:24:00,1.1511,1.15118,1.15102,1.15108,628000001.0
2006-04-14 18:25:00,1.15104,1.15109,1.15096,1.15104,449599997.0
2006-04-14 18:26:00,1.151,1.15105,1.1509,1.15095,999700002.0
2006-04-14 18:27:00,1.151,1.151,1.15095,1.15097,657700006.0
2006-04-14 18:28:00,1.15097,1.15105,1.15095,1.151,282000000.0
2006-04-14 18:29:00,1.151,1.151,1.15095,1.151,280499998.0
2006-04-14 18:30:00,1.151,1.15105,1.15092,1.151,829199996.0
2006-04-14 18:31:00,1.151,1.15105,1.15092,1.15097,565400008.0
2006-04-14 18:32:00,1.15098,1.15108,1.1509,1.151,362900000.0
2006-04-14 18:33:00,1.151,1.15108,1.15095,1.15102,471799997.0
2006-04-14 18:34:00,1.15103,1.15105,1.15097,1.15105,226200002.0
2006-04-14 18:35:00,1.15105,1.15105,1.15095,1.151,737600010.0
2006-04-14 18:36:00,1.151,1.15103,1.15092,1.15092,528900002.0
2006-04-14 18:37:00,1.15092,1.151,1.15092,1.15093,109499999.0
2006-04-14 18:38:00,1.15098,1.151,1.1509,1.151,280900000.0
2006-04-14 18:39:00,1.151,1.15102,1.15095,1.151,248200002.0
2006-04-14 18:40:00,1.151,1.15105,1.15095,1.151,698799994.0
2006-04-14 18:41:00,1.151,1.15108,1.15095,1.15095,328799995.0
2006-04-14 18:42:00,1.15095,1.15105,1.15092,1.15105,486100003.0
2006-04-14 18:43:00,1.15105,1.15105,1.15095,1.15095,415700000.0
2006-04-14 18:44:00,1.151,1.15105,1.15095,1.151,287399999.0
2006-04-14 18:45:00,1.15105,1.15105,1.15095,1.15097,395700002.0
2006-04-14 18:46:00,1.15097,1.15105,1.15095,1.151,181400000.0
2006-04-14 18:47:00,1.15101,1.15108,1.15101,1.15108,28200000.0
2006-04-14 18:48:00,1.1511,1.15114,1.15104,1.15114,131600001.0
2006-04-14 18:49:00,1.15115,1.15115,1.1511,1.1511,122100000.0
2006-04-14 18:50:00,1.1511,1.15115,1.15105,1.15115,72000000.0
2006-04-14 18:51:00,1.1511,1.15115,1.1511,1.1511,90700001.0
2006-04-14 18:52:00,1.1511,1.1511,1.15105,1.1511,226499999.0
2006-04-14 18:53:00,1.15106,1.15106,1.15087,1.15087,552200001.0
2006-04-14 18:54:00,1.15085,1.15085,1.15073,1.15077,131700001.0
2006-04-14 18:55:00,1.15075,1.1508,1.15072,1.15077,406100002.0
2006-04-14 18:56:00,1.1508,1.1508,1.15077,1.15077,239000001.0
2006-04-14 18:57:00,1.15082,1.15092,1.15082,1.1509,311400001.0
2006-04-14 18:58:00,1.151,1.15103,1.15096,1.15098,193399997.0
2006-04-14 18:59:00,1.15095,1.15105,1.15092,1.15092,821000001.0
2006-04-14 19:00:00,1.1509,1.1509,1.15068,1.15086,276000001.0
2006-04-14 19:01:00,1.15084,1.15088,1.15079,1.15081,85000000.0
2006-04-14 19:02:00,1.1508,1.1508,1.15075,1.1508,195100001.0
2006-04-14 19:03:00,1.1508,1.15085,1.15075,1.15075,312200003.0
2006-04-14 19:04:00,1.1508,1.15085,1.15072,1.15075,222299996.0
2006-04-14 19:05:00,1.1508,1.1508,1.15072,1.15075,307200003.0
2006-04-14 19:06:00,1.1508,1.15085,1.15072,1.15077,431300007.0
2006-04-14 19:07:00,1.15081,1.15101,1.15081,1.15101,159800000.0
2006-04-14 19:08:00,1.15103,1.15105,1.15095,1.15103,484800005.0
2006-04-14 19:09:00,1.15105,1.15105,1.15092,1.15095,462700006.0
2006-04-14 19:10:00,1.151,1.151,1.15095,1.15095,61900000.0
2006-04-14 19:11:00,1.15095,1.151,1.1509,1.15097,338299999.0
2006-04-14 19:12:00,1.15097,1.15102,1.15092,1.15095,295499996.0
2006-04-14 19:13:00,1.15095,1.151,1.15092,1.15095,206600001.0
2006-04-14 19:14:00,1.15092,1.15108,1.15092,1.15105,308599998.0
2006-04-14 19:15:00,1.151,1.151,1.15095,1.151,457499994.0
2006-04-14 19:16:00,1.15102,1.15109,1.15102,1.15109,211200001.0
2006-04-14 19:17:00,1.15112,1.15115,1.15105,1.15112,287999999.0
2006-04-14 19:18:00,1.15112,1.15115,1.15102,1.15108,422200003.0
2006-04-14 19:19:00,1.15102,1.15112,1.15102,1.1511,192100000.0
2006-04-14 19:20:00,1.1511,1.1511,1.15105,1.15105,164699997.0
2006-04-14 19:21:00,1.1511,1.1511,1.15108,1.15108,171100003.0
2006-04-14 19:22:00,1.1511,1.1511,1.15105,1.1511,209800001.0
2006-04-14 19:23:00,1.15107,1.1511,1.15107,1.1511,24900000.0
2006-04-14 19:24:00,1.1511,1.1511,1.15105,1.1511,85299999.0
2006-04-14 19:25:00,1.15108,1.15108,1.15095,1.15106,66500000.0
2006-04-14 19:26:00,1.1511,1.1511,1.15105,1.15105,16700000.0
2006-04-14 19:27:00,1.1511,1.15112,1.15102,1.15105,350300003.0
2006-04-14 19:28:00,1.15108,1.15111,1.15102,1.15102,176000001.0
2006-04-14 19:29:00,1.151,1.151,1.15095,1.151,43999999.0
2006-04-14 19:30:00,1.15105,1.15105,1.15095,1.151,206000004.0
2006-04-14 19:31:00,1.151,1.151,1.151,1.151,67000000.0
2006-04-14 19:32:00,1.15105,1.15105,1.15105,1.15105,42700001.0
2006-04-14 19:33:00,1.15095,1.151,1.15095,1.15095,439500004.0
2006-04-14 19:34:00,1.15095,1.151,1.15095,1.151,42800000.0
2006-04-14 19:35:00,1.151,1.151,1.151,1.151,32700000.0
2006-04-14 19:36:00,1.151,1.15108,1.15092,1.15092,187500001.0
2006-04-14 19:37:00,1.15105,1.15105,1.15092,1.151,569500002.0
2006-04-14 19:38:00,1.15097,1.15105,1.15092,1.15095,123100001.0
2006-04-14 19:39:00,1.15095,1.15105,1.15092,1.15105,365100004.0
2006-04-14 19:40:00,1.15105,1.15105,1.151,1.15105,185100001.0
2006-04-14 19:41:00,1.151,1.151,1.15097,1.151,337399999.0
2006-04-14 19:42:00,1.15097,1.15098,1.15074,1.15074,303800001.0
2006-04-14 19:43:00,1.15075,1.15075,1.15062,1.15067,187299998.0
2006-04-14 19:44:00,1.1507,1.1507,1.15067,1.15067,41400000.0
2006-04-14 19:45:00,1.1507,1.1507,1.15065,1.15065,74299998.0
2006-04-14 19:46:00,1.1507,1.1507,1.15068,1.1507,50290000.0
2006-04-14 19:47:00,1.15064,1.15069,1.15061,1.15069,160399997.0
2006-04-14 19:48:00,1.15063,1.15063,1.15057,1.15057,25500001.0
2006-04-14 19:49:00,1.1505,1.15055,1.1505,1.1505,119500001.0
2006-04-14 19:50:00,1.15048,1.15048,1.15041,1.15042,103300000.0
2006-04-14 19:51:00,1.15037,1.1504,1.15037,1.1504,10400000.0
2006-04-14 19:52:00,1.1504,1.1504,1.15035,1.15035,73400000.0
2006-04-14 19:53:00,1.1504,1.15057,1.1504,1.15048,243500002.0
2006-04-14 19:54:00,1.1505,1.1505,1.1505,1.1505,34000000.0
2006-04-14 19:55:00,1.15057,1.15058,1.1504,1.15058,120600000.0
2006-04-14 19:56:00,1.15058,1.15058,1.15045,1.15045,273900006.0
2006-04-14 19:57:00,1.15045,1.1505,1.15045,1.1505,182600002.0
2006-04-14 19:58:00,1.1505,1.15053,1.15045,1.1505,83400001.0
2006-04-14 19:59:00,1.1505,1.1505,1.15045,1.15045,156300002.0
2006-04-14 20:00:00,1.1505,1.15058,1.1505,1.15058,118899999.0
2006-04-14 20:01:00,1.15053,1.15058,1.15053,1.15053,12900000.0
2006-04-14 20:02:00,1.15053,1.15058,1.15047,1.15053,75600000.0
2006-04-14 20:03:00,1.15053,1.15058,1.15043,1.15053,405600001.0
2006-04-14 20:04:00,1.15056,1.15062,1.15056,1.15058,186699998.0
2006-04-14 20:05:00,1.15056,1.15061,1.15043,1.15052,83399998.0
2006-04-14 20:06:00,1.1506,1.15063,1.1506,1.1506,167499999.0
2006-04-14 20:07:00,1.1506,1.15065,1.15055,1.1506,165600002.0
2006-04-14 20:08:00,1.1506,1.15065,1.1506,1.15065,227900003.0
2006-04-14 20:09:00,1.1506,1.15068,1.1506,1.15063,306000002.0
2006-04-14 20:10:00,1.1506,1.15063,1.15055,1.1506,140300004.0
2006-04-14 20:11:00,1.1506,1.1506,1.1506,1.1506,175099999.0
2006-04-14 20:12:00,1.1506,1.15065,1.15057,1.1506,616000000.0
2006-04-14 20:13:00,1.15063,1.15063,1.15057,1.1506,200299998.0
2006-04-14 20:14:00,1.15055,1.15065,1.15055,1.1506,105599998.0
2006-04-14 20:15:00,1.15065,1.15068,1.15055,1.1506,673600002.0
2006-04-14 20:16:00,1.1506,1.15065,1.15055,1.15057,817300008.0
2006-04-14 20:17:00,1.15057,1.15068,1.15053,1.15065,358600001.0
2006-04-14 20:18:00,1.15068,1.15068,1.15063,1.15063,97300000.0
2006-04-14 20:19:00,1.15058,1.15063,1.15055,1.15063,143600001.0
2006-04-14 20:20:00,1.15063,1.15068,1.1506,1.1506,322399998.0
2006-04-14 20:21:00,1.1506,1.15065,1.15055,1.15058,329399999.0
2006-04-14 20:22:00,1.15063,1.15065,1.15053,1.15065,444400006.0
2006-04-14 20:23:00,1.15055,1.15065,1.15052,1.15058,613900000.0
2006-04-14 20:24:00,1.15056,1.15056,1.15037,1.15037,265600002.0
2006-04-14 20:25:00,1.1504,1.1504,1.15035,1.15035,103799998.0
2006-04-14 20:26:00,1.15035,1.15035,1.15033,1.15033,181900000.0
2006-04-14 20:27:00,1.15033,1.15044,1.15025,1.15025,307799998.0
2006-04-14 20:28:00,1.15025,1.15035,1.15025,1.1503,820400005.0
2006-04-14 20:29:00,1.15025,1.1503,1.1502,1.15025,463999994.0
2006-04-14 20:30:00,1.15023,1.1503,1.15023,1.1503,310099998.0
2006-04-14 20:31:00,1.15035,1.15035,1.15025,1.15025,639299997.0
2006-04-14 20:32:00,1.15023,1.1503,1.15023,1.1503,293600000.0
2006-04-14 20:33:00,1.15025,1.15035,1.15025,1.15027,322499998.0
2006-04-14 20:34:00,1.15025,1.15033,1.15025,1.15033,134000002.0
2006-04-14 20:35:00,1.15035,1.15035,1.15028,1.1503,90999999.0
2006-04-14 20:36:00,1.1503,1.15033,1.1502,1.1503,255799996.0
2006-04-14 20:37:00,1.1503,1.1503,1.15023,1.15025,115899999.0
2006-04-14 20:38:00,1.15025,1.1503,1.15023,1.1503,376799999.0
2006-04-14 20:39:00,1.1503,1.15035,1.15025,1.15035,348300002.0
2006-04-14 20:40:00,1.1504,1.15053,1.1504,1.15052,341599997.0
2006-04-14 20:41:00,1.15055,1.1506,1.15052,1.1506,495899997.0
2006-04-14 20:42:00,1.1506,1.1506,1.15055,1.15057,410099996.0
2006-04-14 20:43:00,1.15057,1.15063,1.15053,1.15058,237899999.0
2006-04-14 20:44:00,1.1506,1.15068,1.15053,1.15065,83000001.0
2006-04-14 20:45:00,1.15063,1.15063,1.15053,1.15053,191700000.0
2006-04-14 20:46:00,1.15055,1.15065,1.15055,1.15065,193700000.0
2006-04-14 20:47:00,1.15065,1.15065,1.1506,1.15063,253099999.0
2006-04-14 20:48:00,1.15065,1.15065,1.1506,1.15065,49699999.0
2006-04-14 20:49:00,1.15065,1.15068,1.15055,1.15065,278600003.0
2006-04-14 20:50:00,1.1506,1.1506,1.1506,1.1506,175599999.0
2006-04-14 20:51:00,1.15063,1.15063,1.15055,1.15063,174400001.0
2006-04-14 20:52:00,1.15065,1.15065,1.15065,1.15065,98800000.0
2006-04-14 20:53:00,1.1506,1.15065,1.15055,1.15055,252899996.0
2006-04-14 20:54:00,1.1506,1.15065,1.1505,1.15055,359999997.0
2006-04-14 20:55:00,1.15066,1.15077,1.15064,1.15077,168600000.0
2006-04-14 20:56:00,1.15081,1.15099,1.15079,1.15099,582200002.0
2006-04-14 20:57:00,1.15096,1.15099,1.15086,1.15086,481500000.0
2006-04-14 20:58:00,1.15083,1.15088,1.1508,1.15083,277100002.0
2006-04-14 20:59:00,1.15077,1.15088,1.15077,1.15085,317000004.0
2006-04-14 21:00:00,1.15085,1.15088,1.15075,1.1508,1091299993.0
2006-04-14 21:01:00,1.1508,1.15085,1.15075,1.15085,622800001.0
2006-04-14 21:02:00,1.15078,1.15094,1.15078,1.15078,192900001.0
2006-04-14 21:03:00,1.15085,1.15085,1.1507,1.15075,627100006.0
2006-04-14 21:04:00,1.15078,1.15085,1.15072,1.15085,601999997.0
2006-04-14 21:05:00,1.15082,1.15082,1.15057,1.15061,635800002.0
2006-04-14 21:06:00,1.15071,1.15075,1.15068,1.15075,69900000.0
2006-04-14 21:07:00,1.1508,1.15085,1.1507,1.15072,725699999.0
2006-04-14 21:08:00,1.1507,1.15085,1.1507,1.15085,236600002.0
2006-04-14 21:09:00,1.15078,1.15087,1.15077,1.15085,121499996.0
2006-04-14 21:10:00,1.15087,1.1509,1.1508,1.1509,443899996.0
2006-04-14 21:11:00,1.1509,1.15092,1.15085,1.15085,410900003.0
2006-04-14 21:12:00,1.1509,1.15092,1.15085,1.15087,366700000.0
2006-04-14 21:13:00,1.15088,1.1509,1.15082,1.15088,531400000.0
2006-04-14 21:14:00,1.1509,1.1509,1.15082,1.15087,184499999.0
2006-04-14 21:15:00,1.15085,1.1509,1.15085,1.15087,107299997.0
2006-04-14 21:16:00,1.15082,1.15088,1.1508,1.1508,81200000.0
2006-04-14 21:17:00,1.15085,1.15085,1.1508,1.15085,30900001.0
2006-04-14 21:18:00,1.1509,1.15095,1.15085,1.1509,106900001.0
2006-04-14 21:19:00,1.15085,1.1509,1.15085,1.15085,148400000.0
2006-04-14 21:20:00,1.15085,1.15085,1.15085,1.15085,17000000.0
2006-04-14 21:21:00,1.15085,1.15085,1.15085,1.15085,1400000.0
2006-04-14 21:22:00,1.15085,1.15085,1.15085,1.15085,94200001.0
2006-04-14 21:23:00,1.15085,1.15095,1.15085,1.15095,27500001.0
2006-04-14 21:24:00,1.15085,1.15085,1.1508,1.1508,87500001.0
2006-04-14 21:25:00,1.1509,1.15092,1.1509,1.1509,6400000.0
2006-04-14 21:26:00,1.1509,1.15092,1.1509,1.1509,128399998.0
2006-04-14 21:27:00,1.1509,1.1509,1.15088,1.1509,128699999.0
2006-04-14 21:28:00,1.1509,1.15097,1.15085,1.1509,348000003.0
2006-04-14 21:29:00,1.1509,1.1509,1.15085,1.15085,222699998.0
2006-04-14 21:30:00,1.1509,1.1509,1.15085,1.1509,169300003.0
2006-04-14 21:31:00,1.1509,1.1509,1.1509,1.1509,85300000.0
2006-04-14 21:32:00,1.1509,1.1509,1.15083,1.1509,112499999.0
2006-04-14 21:33:00,1.15095,1.15095,1.15085,1.15085,93699998.0
2006-04-14 21:34:00,1.1509,1.1509,1.1509,1.1509,70400000.0
2006-04-14 21:35:00,1.1509,1.15092,1.1509,1.1509,124700001.0
2006-04-14 21:36:00,1.15087,1.1509,1.15085,1.15085,115300000.0
2006-04-14 21:37:00,1.15097,1.15097,1.1509,1.1509,88400002.0
2006-04-14 21:38:00,1.15093,1.15106,1.15093,1.15106,109400000.0
2006-04-14 21:39:00,1.1511,1.1511,1.15105,1.1511,493000002.0
2006-04-14 21:40:00,1.1511,1.1511,1.15102,1.15105,209600000.0
2006-04-14 21:41:00,1.15112,1.15112,1.15108,1.1511,33499999.0
2006-04-14 21:42:00,1.15107,1.1511,1.15105,1.1511,168699999.0
2006-04-14 21:43:00,1.1511,1.1511,1.15102,1.15102,155500000.0
2006-04-14 21:44:00,1.15105,1.1511,1.15105,1.1511,78000001.0
2006-04-14 21:45:00,1.1511,1.1511,1.1511,1.1511,145299997.0
2006-04-14 21:46:00,1.1511,1.15115,1.15105,1.15107,267400001.0
2006-04-14 21:47:00,1.15105,1.1511,1.15105,1.15108,315300005.0
2006-04-14 21:48:00,1.1511,1.1511,1.15105,1.1511,178900000.0
2006-04-14 21:49:00,1.15105,1.15115,1.15102,1.15108,69600000.0
2006-04-14 21:50:00,1.15105,1.1511,1.15105,1.1511,20300000.0
2006-04-14 21:51:00,1.1511,1.1511,1.15103,1.15103,117400000.0
2006-04-14 21:52:00,1.15102,1.1511,1.15102,1.1511,103800000.0
2006-04-14 21:53:00,1.1511,1.1511,1.1511,1.1511,216200004.0
2006-04-14 21:54:00,1.1511,1.15115,1.15105,1.15105,189000000.0
2006-04-14 21:55:00,1.1511,1.1511,1.15108,1.1511,51500001.0
2006-04-14 21:56:00,1.15113,1.15113,1.15113,1.15113,8000000.0
2006-04-14 21:57:00,1.15105,1.15117,1.15105,1.15117,39600000.0
2006-04-14 21:58:00,1.15105,1.15117,1.15105,1.15112,95400001.0
2006-04-14 21:59:00,1.151,1.15115,1.151,1.1511,146499999.0
2006-04-14 22:00:00,1.15104,1.15104,1.15077,1.15077,184400002.0
2006-04-14 22:01:00,1.15081,1.15112,1.15081,1.15112,130400001.0
2006-04-14 22:02:00,1.15115,1.15125,1.15115,1.15115,350099995.0
2006-04-14 22:03:00,1.15115,1.1512,1.15115,1.1512,221999996.0
2006-04-14 22:04:00,1.15125,1.15125,1.15115,1.1512,113200001.0
2006-04-14 22:05:00,1.1512,1.15125,1.15115,1.15115,114200001.0
2006-04-14 22:06:00,1.15115,1.15125,1.15115,1.1512,263899999.0
2006-04-14 22:07:00,1.15125,1.15125,1.15115,1.15125,62299999.0
2006-04-14 22:08:00,1.15123,1.15125,1.1512,1.15125,113299999.0
2006-04-14 22:09:00,1.15115,1.15125,1.15115,1.15125,113999999.0
2006-04-14 22:10:00,1.15125,1.15125,1.1512,1.1512,68500000.0
2006-04-14 22:11:00,1.1512,1.1512,1.1512,1.1512,46300000.0
2006-04-14 22:12:00,1.1512,1.15125,1.1512,1.1512,157900001.0
2006-04-14 22:13:00,1.1512,1.15125,1.1512,1.1512,59200001.0
2006-04-14 22:14:00,1.15125,1.15125,1.15117,1.15122,111200001.0
2006-04-14 22:15:00,1.15128,1.15128,1.1512,1.15125,165590001.0
2006-04-14 22:16:00,1.15125,1.15128,1.1512,1.15128,151599999.0
2006-04-14 22:17:00,1.1512,1.15125,1.15115,1.15125,97299999.0
2006-04-14 22:18:00,1.15125,1.15125,1.1512,1.1512,83000000.0
2006-04-14 22:19:00,1.15115,1.15125,1.15115,1.1512,72200000.0
2006-04-14 22:20:00,1.1512,1.15125,1.1512,1.15125,56100001.0
2006-04-14 22:21:00,1.15125,1.15125,1.15115,1.15115,195199996.0
2006-04-14 22:22:00,1.15115,1.15125,1.15115,1.15115,98300000.0
2006-04-14 22:23:00,1.1512,1.1512,1.1512,1.1512,133400000.0
2006-04-14 22:24:00,1.1512,1.15125,1.1512,1.15125,200699999.0
2006-04-14 22:25:00,1.15125,1.15125,1.15115,1.15115,23500000.0
2006-04-14 22:26:00,1.1512,1.15125,1.1512,1.15125,4000000.0
2006-04-14 22:27:00,1.1512,1.15125,1.1512,1.1512,375800001.0
2006-04-14 22:28:00,1.15115,1.15115,1.15115,1.15115,33400002.0
2006-04-14 22:29:00,1.1512,1.15125,1.15115,1.15115,253900003.0
2006-04-14 22:30:00,1.15115,1.15115,1.1511,1.15115,107199998.0
2006-04-14 22:31:00,1.1512,1.1512,1.15115,1.15115,3400000.0
2006-04-14 22:32:00,1.15115,1.1512,1.1511,1.15112,72999999.0
2006-04-14 22:33:00,1.15115,1.1512,1.15115,1.1512,105400000.0
2006-04-14 22:34:00,1.15115,1.15125,1.15115,1.1512,387000002.0
2006-04-14 22:35:00,1.15125,1.15125,1.1512,1.1512,171899999.0
2006-04-14 22:36:00,1.1512,1.1512,1.15115,1.15115,75800000.0
2006-04-14 22:37:00,1.15115,1.1512,1.1511,1.1511,82000000.0
2006-04-14 22:38:00,1.15115,1.15125,1.15115,1.1512,149300000.0
2006-04-14 22:39:00,1.15125,1.15125,1.15115,1.15115,176300003.0
2006-04-14 22:40:00,1.15125,1.15125,1.15115,1.15115,30500000.0
2006-04-14 22:41:00,1.15115,1.15115,1.1511,1.1511,37500000.0
2006-04-14 22:42:00,1.15115,1.15115,1.15115,1.15115,62199999.0
2006-04-14 22:43:00,1.15115,1.15125,1.1511,1.1512,185399997.0
2006-04-14 22:44:00,1.1512,1.15125,1.15115,1.15115,94500001.0
2006-04-14 22:45:00,1.15115,1.1512,1.15115,1.1512,3200000.0
2006-04-14 22:46:00,1.15125,1.15129,1.15115,1.15129,90200003.0
2006-04-14 22:47:00,1.15125,1.15125,1.1512,1.1512,9600000.0
2006-04-14 22:48:00,1.1513,1.1513,1.15125,1.15125,98000002.0
2006-04-14 22:49:00,1.1513,1.1513,1.15125,1.15125,51900000.0
2006-04-14 22:50:00,1.1513,1.15135,1.15125,1.15125,72200000.0
2006-04-14 22:51:00,1.15135,1.15135,1.15125,1.15132,81600000.0
2006-04-14 22:52:00,1.15125,1.1513,1.1512,1.1512,240800001.0
2006-04-14 22:53:00,1.15125,1.15135,1.1512,1.15125,95399999.0
2006-04-14 22:54:00,1.15125,1.1513,1.15125,1.15125,202499997.0
2006-04-14 22:55:00,1.1513,1.15135,1.1512,1.15125,267100004.0
2006-04-14 22:56:00,1.15128,1.15136,1.15128,1.15136,24600000.0
2006-04-14 22:57:00,1.1514,1.15145,1.1514,1.1514,110799999.0
2006-04-14 22:58:00,1.15148,1.15148,1.15134,1.15141,122800000.0
2006-04-14 22:59:00,1.15135,1.15135,1.15105,1.15115,143700002.0
2006-04-17 00:00:00,1.1516,1.1516,1.1516,1.1516,97799999.0
2006-04-17 00:02:00,1.1517,1.1517,1.1517,1.1517,97799999.0
2006-04-17 00:05:00,1.1522,1.1522,1.1522,1.1522,97799999.0
2006-04-17 00:06:00,1.1523,1.1534,1.1523,1.1532,97799999.0
2006-04-17 00:07:00,1.1528,1.1528,1.1527,1.1528,97799999.0
2006-04-17 00:08:00,1.1527,1.1532,1.1527,1.153,97799999.0
2006-04-17 00:10:00,1.1532,1.1532,1.153,1.153,97799999.0
2006-04-17 00:11:00,1.1532,1.1532,1.1532,1.1532,97799999.0
2006-04-17 00:13:00,1.153,1.153,1.153,1.153,97799999.0
2006-04-17 00:14:00,1.1528,1.153,1.1528,1.153,97799999.0
2006-04-17 00:16:00,1.1528,1.1528,1.1528,1.1528,97799999.0
2006-04-17 00:18:00,1.1527,1.1527,1.1525,1.1525,97799999.0
2006-04-17 00:19:00,1.1523,1.1524,1.1523,1.1523,97799999.0
2006-04-17 00:20:00,1.1525,1.1525,1.1523,1.1523,97799999.0
2006-04-17 00:24:00,1.1522,1.1522,1.1521,1.1521,97799999.0
2006-04-17 00:26:00,1.1522,1.1523,1.1522,1.1522,97799999.0
2006-04-17 00:27:00,1.1524,1.1524,1.1524,1.1524,97799999.0
2006-04-17 00:29:00,1.1523,1.1523,1.1522,1.1522,97799999.0
2006-04-17 00:30:00,1.1521,1.1523,1.1521,1.1523,97799999.0
2006-04-17 00:31:00,1.1521,1.1521,1.1521,1.1521,97799999.0
2006-04-17 00:34:00,1.152,1.152,1.152,1.152,97799999.0
2006-04-17 00:36:00,1.1521,1.1521,1.1521,1.1521,97799999.0
2006-04-17 00:39:00,1.152,1.152,1.152,1.152,97799999.0
2006-04-17 00:45:00,1.1519,1.152,1.1519,1.152,97799999.0
2006-04-17 00:46:00,1.1521,1.1521,1.152,1.1521,97799999.0
2006-04-17 00:47:00,1.1522,1.1522,1.1521,1.1521,97799999.0
2006-04-17 00:52:00,1.152,1.152,1.152,1.152,97799999.0
2006-04-17 00:55:00,1.1519,1.152,1.1519,1.152,97799999.0
2006-04-17 00:56:00,1.1519,1.1519,1.1519,1.1519,97799999.0
2006-04-17 00:57:00,1.152,1.152,1.152,1.152,97799999.0
2006-04-17 01:09:00,1.1519,1.1519,1.1515,1.1517,97799999.0
2006-04-17 01:10:00,1.1513,1.1515,1.1511,1.1511,97799999.0
2006-04-17 01:11:00,1.1509,1.1511,1.1508,1.1511,97799999.0
2006-04-17 01:12:00,1.1509,1.1509,1.1509,1.1509,97799999.0
2006-04-17 01:23:00,1.1506,1.1506,1.1505,1.1506,97799999.0
2006-04-17 01:24:00,1.1503,1.1504,1.1503,1.1503,97799999.0
2006-04-17 01:25:00,1.1505,1.1505,1.1503,1.1503,97799999.0
2006-04-17 01:26:00,1.1504,1.1504,1.1502,1.1502,97799999.0
2006-04-17 01:28:00,1.1501,1.1501,1.15,1.15,97799999.0
2006-04-17 01:29:00,1.1501,1.1502,1.1501,1.1501,97799999.0
2006-04-17 01:34:00,1.15,1.15,1.15,1.15,97799999.0
2006-04-17 01:35:00,1.1498,1.1498,1.1496,1.1496,97799999.0
2006-04-17 01:36:00,1.1498,1.1498,1.1498,1.1498,97799999.0
2006-04-17 01:38:00,1.1496,1.1498,1.1496,1.1498,97799999.0
2006-04-17 01:42:00,1.1496,1.1498,1.1496,1.1498,97799999.0
2006-04-17 01:47:00,1.1501,1.1501,1.1498,1.1498,97799999.0
2006-04-17 02:00:00,1.14956,1.14966,1.14956,1.14959,97799999.0
2006-04-17 02:01:00,1.14973,1.14973,1.14973,1.14973,16900000.0
2006-04-17 02:02:00,1.14965,1.14967,1.14957,1.14961,74300001.0
2006-04-17 02:03:00,1.14957,1.14964,1.14945,1.14954,120800000.0
2006-04-17 02:04:00,1.14951,1.14958,1.14951,1.14957,67600000.0
2006-04-17 02:05:00,1.14963,1.14963,1.14947,1.1495,75700000.0
2006-04-17 02:06:00,1.14944,1.14987,1.14944,1.14987,41800000.0
2006-04-17 02:07:00,1.14985,1.14985,1.14952,1.14955,61699999.0
2006-04-17 02:08:00,1.1496,1.1496,1.14955,1.14955,131100002.0
2006-04-17 02:09:00,1.14967,1.14974,1.14964,1.14965,48400000.0
2006-04-17 02:10:00,1.14958,1.14968,1.14958,1.1496,88700001.0
2006-04-17 02:11:00,1.1496,1.1496,1.14955,1.1496,88999999.0
2006-04-17 02:12:00,1.14958,1.14958,1.14958,1.14958,19100000.0
2006-04-17 02:13:00,1.1496,1.1496,1.1496,1.1496,900000.0
2006-04-17 02:14:00,1.14953,1.1496,1.14951,1.14951,100800002.0
2006-04-17 02:15:00,1.14955,1.14955,1.14945,1.14955,80700000.0
2006-04-17 02:16:00,1.14947,1.14947,1.14943,1.14943,41800001.0
2006-04-17 02:17:00,1.14948,1.14949,1.14948,1.14949,23600000.0
2006-04-17 02:18:00,1.14951,1.14951,1.14939,1.14942,92600000.0
2006-04-17 02:19:00,1.14933,1.14946,1.14932,1.14945,76600001.0
2006-04-17 02:20:00,1.14945,1.14958,1.14945,1.14955,76700000.0
2006-04-17 02:21:00,1.14948,1.14953,1.14939,1.14946,55800000.0
2006-04-17 02:22:00,1.1495,1.1495,1.14943,1.14948,89000000.0
2006-04-17 02:23:00,1.14938,1.14945,1.1493,1.14945,37700000.0
2006-04-17 02:24:00,1.14937,1.14937,1.14928,1.14935,69799999.0
2006-04-17 02:25:00,1.14927,1.14937,1.14927,1.14933,37399999.0
2006-04-17 02:26:00,1.14937,1.14938,1.14937,1.14938,33700000.0
2006-04-17 02:27:00,1.1495,1.1495,1.1495,1.1495,29600000.0
2006-04-17 02:28:00,1.14949,1.14949,1.14937,1.14948,115700000.0
2006-04-17 02:29:00,1.14945,1.14955,1.14942,1.1495,202800004.0
2006-04-17 02:30:00,1.14952,1.14952,1.1495,1.1495,56700000.0
2006-04-17 02:31:00,1.14941,1.14943,1.14927,1.14943,101300002.0
2006-04-17 02:32:00,1.14955,1.14955,1.1495,1.1495,82600002.0
2006-04-17 02:33:00,1.14958,1.14972,1.14958,1.1496,138300000.0
2006-04-17 02:34:00,1.14956,1.14959,1.14952,1.14952,103999999.0
2006-04-17 02:35:00,1.14954,1.14965,1.14954,1.14965,131400002.0
2006-04-17 02:36:00,1.1496,1.1496,1.1496,1.1496,10000000.0
2006-04-17 02:37:00,1.14965,1.14965,1.14955,1.14955,1700000.0
2006-04-17 02:38:00,1.14955,1.14967,1.14955,1.14967,56799999.0
2006-04-17 02:39:00,1.1497,1.14975,1.14962,1.14975,13600000.0
2006-04-17 02:40:00,1.14966,1.14971,1.14966,1.14971,13200000.0
2006-04-17 02:41:00,1.14976,1.14976,1.14963,1.14963,60700000.0
2006-04-17 02:42:00,1.14972,1.14982,1.14972,1.14982,41600000.0
2006-04-17 02:43:00,1.14988,1.14999,1.14987,1.14998,146300000.0
2006-04-17 02:44:00,1.14988,1.14988,1.14987,1.14987,24700000.0
2006-04-17 02:45:00,1.14987,1.14988,1.14987,1.14988,25500000.0
2006-04-17 02:46:00,1.14992,1.14992,1.14983,1.14983,39500000.0
2006-04-17 02:47:00,1.14978,1.14978,1.14975,1.14975,50700001.0
2006-04-17 02:48:00,1.14979,1.14981,1.14968,1.14978,51900000.0
2006-04-17 02:49:00,1.14985,1.14985,1.1498,1.1498,18300000.0
2006-04-17 02:50:00,1.1498,1.14985,1.14977,1.14978,105700001.0
2006-04-17 02:51:00,1.14968,1.14968,1.14952,1.14952,63000000.0
2006-04-17 02:52:00,1.14957,1.14958,1.14957,1.14958,40900002.0
2006-04-17 02:53:00,1.14958,1.14967,1.14954,1.14957,88000003.0
2006-04-17 02:54:00,1.14957,1.14963,1.14957,1.14963,19899999.0
2006-04-17 02:55:00,1.14972,1.14972,1.14961,1.14961,28300001.0
2006-04-17 02:56:00,1.14969,1.14969,1.14966,1.14966,51200000.0
2006-04-17 02:57:00,1.14966,1.14966,1.14959,1.14959,44700001.0
2006-04-17 02:58:00,1.14963,1.14963,1.14952,1.14952,67400000.0
2006-04-17 02:59:00,1.14965,1.14965,1.14952,1.14955,117800001.0
2006-04-17 03:00:00,1.1496,1.14965,1.1495,1.14965,33500000.0
2006-04-17 03:01:00,1.14957,1.14957,1.14953,1.14953,69799999.0
2006-04-17 03:02:00,1.14953,1.14955,1.1494,1.14955,92500001.0
2006-04-17 03:03:00,1.14953,1.14953,1.1494,1.1495,144300000.0
2006-04-17 03:04:00,1.14955,1.14955,1.14943,1.14943,141499999.0
2006-04-17 03:05:00,1.14946,1.14968,1.14946,1.14961,28000000.0
2006-04-17 03:06:00,1.14967,1.14977,1.14967,1.14977,80499999.0
2006-04-17 03:07:00,1.1497,1.14975,1.14954,1.14957,131900000.0
2006-04-17 03:08:00,1.14964,1.14969,1.14953,1.14955,86200000.0
2006-04-17 03:09:00,1.1496,1.14965,1.14955,1.1496,48200000.0
2006-04-17 03:10:00,1.14956,1.14957,1.14953,1.14953,39000000.0
2006-04-17 03:11:00,1.14955,1.14955,1.14945,1.14945,22800000.0
2006-04-17 03:12:00,1.1495,1.14955,1.1495,1.14952,29399999.0
2006-04-17 03:13:00,1.14943,1.14963,1.14943,1.14963,25900000.0
2006-04-17 03:14:00,1.1496,1.14965,1.14955,1.14955,106600000.0
2006-04-17 03:15:00,1.14955,1.1496,1.14953,1.14953,63800002.0
2006-04-17 03:16:00,1.14956,1.14962,1.14956,1.14962,32000000.0
2006-04-17 03:17:00,1.14953,1.14955,1.14945,1.14945,97900001.0
2006-04-17 03:18:00,1.14942,1.1496,1.14942,1.14947,64800001.0
2006-04-17 03:19:00,1.14935,1.1494,1.14935,1.1494,10900000.0
2006-04-17 03:20:00,1.14945,1.14945,1.1494,1.1494,1100000.0
2006-04-17 03:21:00,1.14942,1.14945,1.14935,1.14945,175199999.0
2006-04-17 03:22:00,1.1494,1.1494,1.14932,1.1494,39900000.0
2006-04-17 03:23:00,1.14933,1.14947,1.14933,1.1494,29600000.0
2006-04-17 03:24:00,1.14937,1.14941,1.14924,1.14941,127500002.0
2006-04-17 03:25:00,1.1494,1.14945,1.14935,1.14943,95800000.0
2006-04-17 03:26:00,1.14943,1.14945,1.14935,1.1494,31300000.0
2006-04-17 03:27:00,1.14938,1.1494,1.14938,1.1494,41700001.0
2006-04-17 03:28:00,1.1494,1.1494,1.1494,1.1494,3000000.0
2006-04-17 03:29:00,1.14938,1.14938,1.14921,1.14921,84300001.0
2006-04-17 03:30:00,1.1493,1.14938,1.14925,1.14925,65700000.0
2006-04-17 03:31:00,1.14925,1.1493,1.1492,1.1493,14400000.0
2006-04-17 03:32:00,1.1493,1.1493,1.1493,1.1493,19100000.0
2006-04-17 03:33:00,1.14918,1.14929,1.14918,1.14929,43000000.0
2006-04-17 03:34:00,1.14925,1.14928,1.14925,1.14928,8900000.0
2006-04-17 03:35:00,1.14915,1.1492,1.14915,1.1492,86000000.0
2006-04-17 03:36:00,1.14913,1.14925,1.14913,1.14925,69300000.0
2006-04-17 03:37:00,1.14911,1.14911,1.14907,1.14907,29500000.0
2006-04-17 03:38:00,1.14895,1.14905,1.14895,1.14905,12800000.0
2006-04-17 03:39:00,1.149,1.14905,1.14898,1.149,39500000.0
2006-04-17 03:40:00,1.14896,1.14909,1.14896,1.14901,91099999.0
2006-04-17 03:41:00,1.149,1.14905,1.14895,1.14905,34300000.0
2006-04-17 03:42:00,1.14908,1.14914,1.14898,1.14898,88399998.0
2006-04-17 03:43:00,1.14905,1.14905,1.14892,1.14892,96500002.0
2006-04-17 03:44:00,1.149,1.149,1.14893,1.14893,63500000.0
2006-04-17 03:45:00,1.14898,1.14905,1.14895,1.14895,215800002.0
2006-04-17 03:46:00,1.14893,1.14893,1.1489,1.1489,33399999.0
2006-04-17 03:47:00,1.14885,1.14887,1.14881,1.14882,84299999.0
2006-04-17 03:48:00,1.14875,1.14887,1.14875,1.14877,89100000.0
2006-04-17 03:49:00,1.14883,1.14893,1.14883,1.14885,37100000.0
2006-04-17 03:50:00,1.14888,1.14902,1.14888,1.14902,44400002.0
2006-04-17 03:51:00,1.149,1.149,1.149,1.149,23000000.0
2006-04-17 03:52:00,1.14898,1.149,1.14888,1.14897,171700003.0
2006-04-17 03:53:00,1.14905,1.14905,1.14895,1.14905,76499999.0
2006-04-17 03:54:00,1.149,1.149,1.14895,1.149,55900000.0
2006-04-17 03:55:00,1.149,1.149,1.149,1.149,24900000.0
2006-04-17 03:56:00,1.14892,1.14907,1.14892,1.14901,49600000.0
2006-04-17 03:57:00,1.14906,1.14906,1.14897,1.14897,6000000.0
2006-04-17 03:58:00,1.1489,1.14905,1.1489,1.14905,7500000.0
2006-04-17 03:59:00,1.14905,1.14905,1.14905,1.14905,4000000.0
2006-04-17 04:00:00,1.14898,1.14907,1.14898,1.14907,71099998.0
2006-04-17 04:01:00,1.14905,1.14905,1.14892,1.14892,111699998.0
2006-04-17 04:02:00,1.14905,1.14905,1.14905,1.14905,20000000.0
2006-04-17 04:03:00,1.14895,1.14895,1.14895,1.14895,38400000.0
2006-04-17 04:04:00,1.14905,1.14905,1.14895,1.14895,64000000.0
2006-04-17 04:05:00,1.149,1.149,1.149,1.149,29100000.0
2006-04-17 04:06:00,1.14902,1.14902,1.14892,1.149,24500000.0
2006-04-17 04:07:00,1.149,1.14905,1.14895,1.14905,72899999.0
2006-04-17 04:08:00,1.14895,1.149,1.14895,1.149,24700000.0
2006-04-17 04:09:00,1.14902,1.14905,1.149,1.14902,30300000.0
2006-04-17 04:10:00,1.14898,1.14898,1.14885,1.14892,158700000.0
2006-04-17 04:11:00,1.14885,1.1489,1.14885,1.1489,8800000.0
2006-04-17 04:12:00,1.14892,1.14895,1.14885,1.1489,134100001.0
2006-04-17 04:13:00,1.14892,1.14892,1.14882,1.14882,70100000.0
2006-04-17 04:14:00,1.14878,1.1488,1.14867,1.14867,110100001.0
2006-04-17 04:15:00,1.14851,1.14851,1.1482,1.1482,33400000.0
2006-04-17 04:16:00,1.14805,1.14815,1.14797,1.14803,133800000.0
2006-04-17 04:17:00,1.1479,1.14798,1.1479,1.14798,32000000.0
2006-04-17 04:18:00,1.14798,1.14798,1.14791,1.14798,32100000.0
2006-04-17 04:19:00,1.14795,1.14805,1.1478,1.1478,49399998.0
2006-04-17 04:20:00,1.14792,1.14792,1.14756,1.14783,55999999.0
2006-04-17 04:21:00,1.14782,1.14782,1.14762,1.14762,182900001.0
2006-04-17 04:22:00,1.14752,1.14755,1.14733,1.14744,175300000.0
2006-04-17 04:23:00,1.14751,1.14766,1.14751,1.14758,126800002.0
2006-04-17 04:24:00,1.14754,1.14761,1.14753,1.14761,105700000.0
2006-04-17 04:25:00,1.14756,1.14758,1.14754,1.14755,152300006.0
2006-04-17 04:26:00,1.14762,1.14768,1.14762,1.14768,24499999.0
2006-04-17 04:27:00,1.14782,1.1479,1.14782,1.1479,38800000.0
2006-04-17 04:28:00,1.14784,1.14797,1.14779,1.14797,72900000.0
2006-04-17 04:29:00,1.14802,1.14807,1.14795,1.14803,119500004.0
2006-04-17 04:30:00,1.14805,1.14815,1.14805,1.14815,10400000.0
2006-04-17 04:31:00,1.14812,1.14812,1.14799,1.14801,42799999.0
2006-04-17 04:32:00,1.14793,1.14804,1.14793,1.14795,79800000.0
2006-04-17 04:33:00,1.14773,1.14773,1.1475,1.14755,82799998.0
2006-04-17 04:34:00,1.14755,1.14755,1.14745,1.14745,86600001.0
2006-04-17 04:35:00,1.14739,1.14756,1.14736,1.14736,109099998.0
2006-04-17 04:36:00,1.14739,1.14748,1.14739,1.14748,108299998.0
2006-04-17 04:37:00,1.1474,1.14742,1.1474,1.14742,22000000.0
2006-04-17 04:38:00,1.14734,1.14734,1.14708,1.14718,50100000.0
2006-04-17 04:39:00,1.14715,1.14715,1.147,1.14708,123300002.0
2006-04-17 04:40:00,1.14703,1.14703,1.14688,1.14688,39800001.0
2006-04-17 04:41:00,1.14685,1.14685,1.14659,1.14659,66999998.0
2006-04-17 04:42:00,1.14675,1.14683,1.14675,1.14683,142100003.0
2006-04-17 04:43:00,1.14678,1.14685,1.1467,1.1468,107600001.0
2006-04-17 04:44:00,1.14684,1.14686,1.14684,1.14686,57200001.0
2006-04-17 04:45:00,1.14685,1.14685,1.14685,1.14685,26500000.0
2006-04-17 04:46:00,1.14692,1.14707,1.14692,1.14707,62500000.0
2006-04-17 04:47:00,1.14705,1.14721,1.14705,1.14707,101600000.0
2006-04-17 04:48:00,1.14714,1.14716,1.14708,1.14708,45900001.0
2006-04-17 04:49:00,1.14714,1.14717,1.1471,1.14713,99500002.0
2006-04-17 04:50:00,1.14714,1.14722,1.14709,1.14709,71600002.0
2006-04-17 04:51:00,1.14715,1.14715,1.14705,1.1471,135000001.0
2006-04-17 04:52:00,1.14708,1.14708,1.14696,1.14699,57800002.0
2006-04-17 04:53:00,1.14697,1.14707,1.14697,1.14707,60400002.0
2006-04-17 04:54:00,1.14706,1.14706,1.14692,1.14699,108900000.0
2006-04-17 04:55:00,1.14695,1.14705,1.14695,1.14702,44800000.0
2006-04-17 04:56:00,1.147,1.14705,1.14692,1.14705,39499999.0
2006-04-17 04:57:00,1.14702,1.14707,1.14683,1.14683,87799998.0
2006-04-17 04:58:00,1.1469,1.1469,1.1469,1.1469,19400000.0
2006-04-17 04:59:00,1.14687,1.1469,1.14682,1.14687,103299998.0
2006-04-17 05:00:00,1.14698,1.14698,1.14692,1.14692,2900000.0
2006-04-17 05:01:00,1.14708,1.14708,1.14701,1.14708,44300000.0
2006-04-17 05:02:00,1.1471,1.14718,1.14703,1.1471,80200000.0
2006-04-17 05:03:00,1.14716,1.14721,1.14716,1.14721,23900000.0
2006-04-17 05:04:00,1.14715,1.14725,1.14715,1.1472,57400000.0
2006-04-17 05:05:00,1.1472,1.1472,1.1472,1.1472,6400000.0
2006-04-17 05:06:00,1.1472,1.1472,1.1472,1.1472,15200000.0
2006-04-17 05:07:00,1.14731,1.14732,1.14721,1.1473,82600000.0
2006-04-17 05:08:00,1.1473,1.1473,1.1473,1.1473,15200000.0
2006-04-17 05:09:00,1.1473,1.14735,1.14722,1.14723,108699999.0
2006-04-17 05:10:00,1.14725,1.14727,1.14717,1.14726,77400001.0
2006-04-17 05:11:00,1.14732,1.14732,1.14725,1.14725,9600000.0
2006-04-17 05:12:00,1.14732,1.14735,1.1473,1.1473,77299997.0
2006-04-17 05:13:00,1.14722,1.14732,1.14722,1.14728,18300000.0
2006-04-17 05:14:00,1.14729,1.14729,1.14717,1.14727,146200002.0
2006-04-17 05:15:00,1.14723,1.14729,1.14723,1.14723,62500000.0
2006-04-17 05:16:00,1.14735,1.14738,1.14725,1.14725,137599997.0
2006-04-17 05:17:00,1.1473,1.14732,1.14725,1.14725,125200001.0
2006-04-17 05:18:00,1.14731,1.14741,1.14731,1.14737,87000000.0
2006-04-17 05:19:00,1.1474,1.1474,1.14732,1.14732,71600003.0
2006-04-17 05:20:00,1.14748,1.14748,1.14735,1.1474,11600000.0
2006-04-17 05:21:00,1.1474,1.1474,1.1474,1.1474,22900000.0
2006-04-17 05:22:00,1.1474,1.1474,1.14735,1.1474,7200000.0
2006-04-17 05:23:00,1.1474,1.14751,1.14738,1.14746,108100001.0
2006-04-17 05:24:00,1.14755,1.14755,1.14755,1.14755,800000.0
2006-04-17 05:25:00,1.1475,1.1475,1.1475,1.1475,42799999.0
2006-04-17 05:26:00,1.1475,1.14755,1.14745,1.14745,89499999.0
2006-04-17 05:27:00,1.1476,1.14779,1.1476,1.1477,132699999.0
2006-04-17 05:28:00,1.1477,1.1477,1.1477,1.1477,13800000.0
2006-04-17 05:29:00,1.1477,1.1477,1.14765,1.14767,66000001.0
2006-04-17 05:30:00,1.14762,1.1477,1.14762,1.14765,136700002.0
2006-04-17 05:31:00,1.1477,1.14775,1.14762,1.1477,66700000.0
2006-04-17 05:32:00,1.14772,1.14772,1.14768,1.14768,43000000.0
2006-04-17 05:33:00,1.1476,1.1476,1.1476,1.1476,57900001.0
2006-04-17 05:34:00,1.14756,1.14763,1.14756,1.14759,93300000.0
2006-04-17 05:35:00,1.1477,1.1477,1.14768,1.14768,23099999.0
2006-04-17 05:36:00,1.1477,1.14775,1.1477,1.14775,105699999.0
2006-04-17 05:37:00,1.14761,1.14764,1.14761,1.14764,30300000.0
2006-04-17 05:38:00,1.14763,1.14771,1.14757,1.14758,42200000.0
2006-04-17 05:39:00,1.1477,1.14775,1.14765,1.14775,184300001.0
2006-04-17 05:40:00,1.14768,1.14775,1.14765,1.1477,54600002.0
2006-04-17 05:41:00,1.14773,1.14775,1.1477,1.14775,110900001.0
2006-04-17 05:42:00,1.14775,1.14775,1.1477,1.1477,15900000.0
2006-04-17 05:43:00,1.14762,1.14778,1.14762,1.14778,39699998.0
2006-04-17 05:44:00,1.14765,1.14775,1.14765,1.14768,76899998.0
2006-04-17 05:45:00,1.1476,1.14775,1.1476,1.14765,139400000.0
2006-04-17 05:46:00,1.1477,1.14775,1.1477,1.14775,14100000.0
2006-04-17 05:47:00,1.1477,1.14772,1.14762,1.1477,138400000.0
2006-04-17 05:48:00,1.14765,1.1477,1.14765,1.1477,14490000.0
2006-04-17 05:49:00,1.1477,1.14773,1.1477,1.14773,6600000.0
2006-04-17 05:50:00,1.14767,1.14778,1.14767,1.14778,127800000.0
2006-04-17 05:51:00,1.14768,1.14787,1.14768,1.14769,74100001.0
2006-04-17 05:52:00,1.14779,1.14788,1.14772,1.14772,136800002.0
2006-04-17 05:53:00,1.14778,1.14785,1.1477,1.14785,77900002.0
2006-04-17 05:54:00,1.14785,1.14785,1.1478,1.1478,26900000.0
2006-04-17 05:55:00,1.14784,1.14792,1.14784,1.14792,89300002.0
2006-04-17 05:56:00,1.14783,1.14789,1.14782,1.14784,107499999.0
2006-04-17 05:57:00,1.14785,1.1479,1.14785,1.1479,80499998.0
2006-04-17 05:58:00,1.1479,1.14795,1.14785,1.14785,131500000.0
2006-04-17 05:59:00,1.14785,1.14785,1.14785,1.14785,40000000.0
2006-04-17 06:00:00,1.14788,1.14788,1.14785,1.14788,35800000.0
2006-04-17 06:01:00,1.1479,1.14795,1.1478,1.1479,56900001.0
2006-04-17 06:02:00,1.14785,1.14795,1.1478,1.14785,64299998.0
2006-04-17 06:03:00,1.14785,1.14792,1.14785,1.1479,180100000.0
2006-04-17 06:04:00,1.14787,1.1479,1.14785,1.14785,50800000.0
2006-04-17 06:05:00,1.14795,1.14795,1.14782,1.14785,32700000.0
2006-04-17 06:06:00,1.1479,1.1479,1.14785,1.14785,93099998.0
2006-04-17 06:07:00,1.14795,1.14795,1.14785,1.14795,37300000.0
2006-04-17 06:08:00,1.14788,1.1479,1.1478,1.14784,116100000.0
2006-04-17 06:09:00,1.14783,1.14789,1.14783,1.14785,78800000.0
2006-04-17 06:10:00,1.14797,1.14797,1.1478,1.14792,100400000.0
2006-04-17 06:11:00,1.14786,1.1479,1.14778,1.1478,123000001.0
2006-04-17 06:12:00,1.14775,1.1478,1.1477,1.1477,121700003.0
2006-04-17 06:13:00,1.14775,1.1478,1.14775,1.1478,37799999.0
2006-04-17 06:14:00,1.1478,1.1478,1.14775,1.1478,71900000.0
2006-04-17 06:15:00,1.1478,1.14785,1.14772,1.14785,100500000.0
2006-04-17 06:16:00,1.1478,1.14785,1.14775,1.14783,108200000.0
2006-04-17 06:17:00,1.14783,1.1479,1.1478,1.14788,66300000.0
2006-04-17 06:18:00,1.14792,1.14797,1.14785,1.1479,144000000.0
2006-04-17 06:19:00,1.14792,1.14792,1.14779,1.14781,93300000.0
2006-04-17 06:20:00,1.14777,1.1478,1.14777,1.1478,52800000.0
2006-04-17 06:21:00,1.14775,1.1478,1.1477,1.1478,77100002.0
2006-04-17 06:22:00,1.14783,1.14783,1.14777,1.14783,46900000.0
2006-04-17 06:23:00,1.14775,1.1478,1.14775,1.1478,69100000.0
2006-04-17 06:24:00,1.14775,1.14776,1.14763,1.14776,116200002.0
2006-04-17 06:25:00,1.14775,1.14775,1.1476,1.1476,50800000.0
2006-04-17 06:26:00,1.14778,1.14787,1.14775,1.14775,58799999.0
2006-04-17 06:27:00,1.1478,1.1478,1.14775,1.14778,78700002.0
2006-04-17 06:28:00,1.14775,1.14785,1.1477,1.1477,59200002.0
2006-04-17 06:29:00,1.14775,1.14785,1.14775,1.1478,50000000.0
2006-04-17 06:30:00,1.14782,1.14782,1.14782,1.14782,12800000.0
2006-04-17 06:31:00,1.1478,1.14785,1.14775,1.14775,82300000.0
2006-04-17 06:32:00,1.14779,1.14779,1.1477,1.1477,130899998.0
2006-04-17 06:33:00,1.1478,1.1478,1.1477,1.1477,29700000.0
2006-04-17 06:34:00,1.14778,1.1478,1.14777,1.1478,45400001.0
2006-04-17 06:35:00,1.14775,1.14785,1.14775,1.14775,80200000.0
2006-04-17 06:36:00,1.14772,1.14772,1.14772,1.14772,30000000.0
2006-04-17 06:37:00,1.1478,1.14782,1.14775,1.1478,112500001.0
2006-04-17 06:38:00,1.14788,1.14788,1.1478,1.1478,34299999.0
2006-04-17 06:39:00,1.14777,1.1478,1.14775,1.1478,124500001.0
2006-04-17 06:40:00,1.14785,1.14785,1.14775,1.14783,129600001.0
2006-04-17 06:41:00,1.1478,1.14783,1.14772,1.1478,67100000.0
2006-04-17 06:42:00,1.1478,1.14785,1.14772,1.1478,62400000.0
2006-04-17 06:43:00,1.14775,1.1478,1.14775,1.1478,47399999.0
2006-04-17 06:44:00,1.14772,1.14783,1.14772,1.14775,63900001.0
2006-04-17 06:45:00,1.1478,1.14785,1.14775,1.14775,54500000.0
2006-04-17 06:46:00,1.14785,1.14785,1.14775,1.14775,58200000.0
2006-04-17 06:47:00,1.14775,1.14785,1.14775,1.1478,94500001.0
2006-04-17 06:48:00,1.14778,1.14778,1.14762,1.14766,71800001.0
2006-04-17 06:49:00,1.14772,1.14772,1.14768,1.14768,27100000.0
2006-04-17 06:50:00,1.1478,1.14782,1.14775,1.1478,39200000.0
2006-04-17 06:51:00,1.14777,1.1478,1.1475,1.1478,56300001.0
2006-04-17 06:52:00,1.1478,1.14785,1.1477,1.14775,81799999.0
2006-04-17 06:53:00,1.14778,1.14778,1.14778,1.14778,800000.0
2006-04-17 06:54:00,1.1478,1.1478,1.1478,1.1478,19900000.0
2006-04-17 06:55:00,1.14785,1.14785,1.1478,1.1478,54500001.0
2006-04-17 06:56:00,1.1478,1.14785,1.1478,1.1478,59899999.0
2006-04-17 06:57:00,1.1478,1.1478,1.14775,1.14775,20300000.0
2006-04-17 06:58:00,1.1478,1.1478,1.1478,1.1478,15900000.0
2006-04-17 06:59:00,1.1477,1.14785,1.1477,1.1478,81100000.0
2006-04-17 07:00:00,1.14775,1.1478,1.14775,1.14775,62500000.0
2006-04-17 07:01:00,1.14785,1.14785,1.14775,1.14775,106400001.0
2006-04-17 07:02:00,1.1478,1.1478,1.14772,1.14772,39300002.0
2006-04-17 07:03:00,1.14785,1.14785,1.14775,1.1478,50200000.0
2006-04-17 07:04:00,1.14775,1.1478,1.1477,1.1478,105100000.0
2006-04-17 07:05:00,1.14772,1.1478,1.14772,1.1478,39200002.0
2006-04-17 07:06:00,1.14785,1.14785,1.14775,1.1478,64700001.0
2006-04-17 07:07:00,1.1478,1.14782,1.14775,1.14775,8100000.0
2006-04-17 07:08:00,1.14775,1.14775,1.14775,1.14775,10400000.0
2006-04-17 07:09:00,1.14775,1.14785,1.14775,1.14775,109900000.0
2006-04-17 07:10:00,1.1478,1.14783,1.1478,1.14783,12000000.0
2006-04-17 07:11:00,1.1478,1.1478,1.1478,1.1478,8200000.0
2006-04-17 07:12:00,1.14775,1.14785,1.14775,1.14778,47100000.0
2006-04-17 07:13:00,1.1478,1.14785,1.14772,1.1478,103499999.0
2006-04-17 07:14:00,1.14775,1.1478,1.14775,1.14777,41500000.0
2006-04-17 07:15:00,1.14779,1.14788,1.14779,1.14788,57999999.0
2006-04-17 07:16:00,1.1479,1.14795,1.1478,1.14785,110799998.0
2006-04-17 07:17:00,1.14787,1.1479,1.14787,1.1479,57699999.0
2006-04-17 07:18:00,1.14785,1.1479,1.14785,1.1479,113999998.0
2006-04-17 07:19:00,1.14785,1.1479,1.14785,1.1479,30800000.0
2006-04-17 07:20:00,1.14785,1.1479,1.14785,1.1479,11200000.0
2006-04-17 07:21:00,1.14787,1.14795,1.14785,1.1479,41500000.0
2006-04-17 07:22:00,1.14785,1.1479,1.14785,1.1479,79200000.0
2006-04-17 07:23:00,1.14782,1.14795,1.14782,1.14788,136800002.0
2006-04-17 07:24:00,1.14789,1.14789,1.14778,1.14778,6000000.0
2006-04-17 07:25:00,1.1478,1.14785,1.14775,1.14775,122999999.0
2006-04-17 07:26:00,1.14782,1.14786,1.14782,1.14782,19900000.0
2006-04-17 07:27:00,1.1479,1.1479,1.14787,1.14787,18300000.0
2006-04-17 07:28:00,1.14785,1.14797,1.14785,1.1479,122400000.0
2006-04-17 07:29:00,1.14782,1.1479,1.14782,1.1479,20099999.0
2006-04-17 07:30:00,1.14781,1.14781,1.14779,1.14779,30199999.0
2006-04-17 07:31:00,1.14782,1.14793,1.14777,1.1479,124999998.0
2006-04-17 07:32:00,1.14795,1.14795,1.1479,1.1479,15200000.0
2006-04-17 07:33:00,1.1479,1.14792,1.14785,1.1479,135599997.0
2006-04-17 07:34:00,1.14785,1.1479,1.14783,1.14783,193700003.0
2006-04-17 07:35:00,1.14775,1.14785,1.14775,1.1478,34900000.0
2006-04-17 07:36:00,1.1478,1.14785,1.14772,1.14777,108600001.0
2006-04-17 07:37:00,1.1478,1.1478,1.1478,1.1478,40700001.0
2006-04-17 07:38:00,1.14785,1.14785,1.14775,1.1478,6300000.0
2006-04-17 07:39:00,1.1478,1.14794,1.1478,1.14794,114400004.0
2006-04-17 07:40:00,1.14794,1.14794,1.14782,1.14782,96000000.0
2006-04-17 07:41:00,1.14775,1.14775,1.14775,1.14775,47800001.0
2006-04-17 07:42:00,1.14777,1.14779,1.14762,1.14768,158799999.0
2006-04-17 07:43:00,1.14762,1.14762,1.14748,1.14748,23899999.0
2006-04-17 07:44:00,1.1475,1.14755,1.1474,1.14755,70600002.0
2006-04-17 07:45:00,1.14742,1.14757,1.14742,1.14755,55000000.0
2006-04-17 07:46:00,1.14748,1.1475,1.14748,1.1475,7200000.0
2006-04-17 07:47:00,1.14745,1.1475,1.14745,1.1475,29599999.0
2006-04-17 07:48:00,1.1475,1.14755,1.1475,1.1475,126200001.0
2006-04-17 07:49:00,1.1475,1.14755,1.14745,1.1475,134100004.0
2006-04-17 07:50:00,1.14755,1.14755,1.14755,1.14755,800000.0
2006-04-17 07:51:00,1.1475,1.14752,1.14745,1.14745,46200000.0
2006-04-17 07:52:00,1.14759,1.14778,1.14759,1.14766,134800002.0
2006-04-17 07:53:00,1.1477,1.1477,1.1477,1.1477,34500000.0
2006-04-17 07:54:00,1.1477,1.14786,1.14759,1.14759,126400001.0
2006-04-17 07:55:00,1.1477,1.14784,1.14761,1.14779,55100000.0
2006-04-17 07:56:00,1.14768,1.14792,1.14768,1.14778,56900001.0
2006-04-17 07:57:00,1.1478,1.1478,1.14778,1.14778,18300000.0
2006-04-17 07:58:00,1.1478,1.1478,1.14772,1.1478,68700001.0
2006-04-17 07:59:00,1.14777,1.14787,1.14777,1.14781,38700000.0
2006-04-17 08:00:00,1.14779,1.14796,1.14779,1.14796,78300002.0
2006-04-17 08:01:00,1.14785,1.14794,1.14783,1.1479,67200000.0
2006-04-17 08:02:00,1.14785,1.14795,1.14785,1.1479,108900000.0
2006-04-17 08:03:00,1.14792,1.1482,1.14792,1.1482,86000002.0
2006-04-17 08:04:00,1.14804,1.14804,1.14718,1.14718,28800000.0
2006-04-17 08:05:00,1.14696,1.14696,1.14676,1.1468,103100003.0
2006-04-17 08:06:00,1.14685,1.14685,1.1468,1.14685,39700001.0
2006-04-17 08:07:00,1.1468,1.14682,1.14675,1.1468,150199999.0
2006-04-17 08:08:00,1.14683,1.14683,1.1468,1.1468,30399999.0
2006-04-17 08:09:00,1.14688,1.14701,1.14683,1.14683,122999998.0
2006-04-17 08:10:00,1.1469,1.14695,1.1468,1.14695,129300000.0
2006-04-17 08:11:00,1.14691,1.14691,1.14679,1.14688,100599998.0
2006-04-17 08:12:00,1.14689,1.14689,1.14686,1.14686,18300001.0
2006-04-17 08:13:00,1.14693,1.14697,1.14685,1.14685,59300001.0
2006-04-17 08:14:00,1.14685,1.14692,1.14683,1.14683,44399998.0
2006-04-17 08:15:00,1.1469,1.14692,1.14685,1.14685,122600001.0
2006-04-17 08:16:00,1.1469,1.1469,1.14685,1.14685,54100000.0
2006-04-17 08:17:00,1.14694,1.14709,1.14694,1.14709,66300000.0
2006-04-17 08:18:00,1.14695,1.14695,1.14695,1.14695,25600000.0
2006-04-17 08:19:00,1.14703,1.14703,1.14695,1.14697,54300000.0
2006-04-17 08:20:00,1.1469,1.1469,1.1469,1.1469,160300005.0
2006-04-17 08:21:00,1.14695,1.14695,1.14685,1.1469,93500002.0
2006-04-17 08:22:00,1.14688,1.14688,1.14682,1.14682,49500000.0
2006-04-17 08:23:00,1.1468,1.14685,1.14675,1.1468,169699998.0
2006-04-17 08:24:00,1.14672,1.14672,1.14663,1.14663,117900000.0
2006-04-17 08:25:00,1.1466,1.1466,1.14653,1.1466,92300001.0
2006-04-17 08:26:00,1.14665,1.14665,1.14665,1.14665,1600000.0
2006-04-17 08:27:00,1.14651,1.14667,1.14648,1.1466,110000004.0
2006-04-17 08:28:00,1.1466,1.1466,1.1466,1.1466,3600000.0
2006-04-17 08:29:00,1.1466,1.1466,1.1465,1.1465,66699998.0
2006-04-17 08:30:00,1.14653,1.14663,1.14653,1.1466,33400000.0
2006-04-17 08:31:00,1.14663,1.14663,1.14655,1.1466,118899997.0
2006-04-17 08:32:00,1.14669,1.14677,1.14663,1.14677,168700002.0
2006-04-17 08:33:00,1.14677,1.147,1.14677,1.1469,146100000.0
2006-04-17 08:34:00,1.1468,1.14685,1.14675,1.14685,24700000.0
2006-04-17 08:35:00,1.14688,1.14688,1.14675,1.14683,93699998.0
2006-04-17 08:36:00,1.14683,1.14683,1.14675,1.14675,21100000.0
2006-04-17 08:37:00,1.1468,1.1468,1.1468,1.1468,28799999.0
2006-04-17 08:38:00,1.1468,1.1468,1.14673,1.14677,54500000.0
2006-04-17 08:39:00,1.14675,1.14685,1.14675,1.1468,36400000.0
2006-04-17 08:40:00,1.14677,1.1468,1.14677,1.1468,13800000.0
2006-04-17 08:41:00,1.1468,1.14685,1.1467,1.1467,96200000.0
2006-04-17 08:42:00,1.14675,1.1468,1.14675,1.1468,91300001.0
2006-04-17 08:43:00,1.14685,1.14685,1.14672,1.14675,94700002.0
2006-04-17 08:44:00,1.14685,1.14685,1.14685,1.14685,49400002.0
2006-04-17 08:45:00,1.1468,1.14683,1.14678,1.1468,94599999.0
2006-04-17 08:46:00,1.1468,1.14682,1.1468,1.14682,25500000.0
2006-04-17 08:47:00,1.1468,1.1468,1.14672,1.14672,59200001.0
2006-04-17 08:48:00,1.1468,1.1468,1.14675,1.14675,20100000.0
2006-04-17 08:49:00,1.1468,1.14685,1.1468,1.14685,18400000.0
2006-04-17 08:50:00,1.14675,1.14685,1.14675,1.14685,99600000.0
2006-04-17 08:51:00,1.14673,1.14673,1.14657,1.14657,30400000.0
2006-04-17 08:52:00,1.1465,1.14652,1.1465,1.14652,75000000.0
2006-04-17 08:53:00,1.1465,1.14661,1.1465,1.14658,93200001.0
2006-04-17 08:54:00,1.14655,1.14665,1.14655,1.14665,122300002.0
2006-04-17 08:55:00,1.1466,1.14665,1.14653,1.14665,88000002.0
2006-04-17 08:56:00,1.14661,1.14672,1.14661,1.14672,103100000.0
2006-04-17 08:57:00,1.14674,1.14684,1.14671,1.14671,100600002.0
2006-04-17 08:58:00,1.14682,1.14692,1.14677,1.14688,116200001.0
2006-04-17 08:59:00,1.14688,1.14691,1.14688,1.14689,88700001.0
2006-04-17 09:00:00,1.14689,1.14701,1.14689,1.14693,57800001.0
2006-04-17 09:01:00,1.14708,1.14708,1.1469,1.1469,75900000.0
2006-04-17 09:02:00,1.1469,1.14697,1.14676,1.14676,25500000.0
2006-04-17 09:03:00,1.14682,1.1469,1.14681,1.14688,152499999.0
2006-04-17 09:04:00,1.14687,1.14688,1.14677,1.14688,56400000.0
2006-04-17 09:05:00,1.1469,1.1469,1.14685,1.14685,17600000.0
2006-04-17 09:06:00,1.14683,1.1469,1.1468,1.1468,51600001.0
2006-04-17 09:07:00,1.1468,1.1468,1.1468,1.1468,25600000.0
2006-04-17 09:08:00,1.1468,1.14685,1.14677,1.14685,74300000.0
2006-04-17 09:09:00,1.14675,1.14685,1.14675,1.14685,38400000.0
2006-04-17 09:10:00,1.1468,1.1468,1.14677,1.14677,29200000.0
2006-04-17 09:11:00,1.14672,1.14683,1.14672,1.1468,118000000.0
2006-04-17 09:12:00,1.14683,1.14685,1.14683,1.14685,31699999.0
2006-04-17 09:13:00,1.1468,1.1468,1.14675,1.14675,3300000.0
2006-04-17 09:14:00,1.14685,1.14685,1.1468,1.1468,10500000.0
2006-04-17 09:15:00,1.1468,1.1468,1.14675,1.14675,23000000.0
2006-04-17 09:16:00,1.1468,1.1468,1.14677,1.14677,32600000.0
2006-04-17 09:17:00,1.14672,1.14672,1.14656,1.14656,112100001.0
2006-04-17 09:18:00,1.14653,1.14655,1.14653,1.14655,64700001.0
2006-04-17 09:19:00,1.14655,1.14665,1.14655,1.14655,141499999.0
2006-04-17 09:20:00,1.14662,1.14668,1.14655,1.14668,97699998.0
2006-04-17 09:21:00,1.14665,1.14665,1.14665,1.14665,12800000.0
2006-04-17 09:22:00,1.1467,1.1467,1.14668,1.14668,13500000.0
2006-04-17 09:23:00,1.14661,1.14664,1.14661,1.14664,39900000.0
2006-04-17 09:24:00,1.14665,1.14665,1.14655,1.14655,97100000.0
2006-04-17 09:25:00,1.1466,1.14665,1.14655,1.1466,87399998.0
2006-04-17 09:26:00,1.1466,1.1466,1.1466,1.1466,22300001.0
2006-04-17 09:27:00,1.1466,1.14665,1.1466,1.1466,33199999.0
2006-04-17 09:28:00,1.14665,1.14665,1.14657,1.1466,48600000.0
2006-04-17 09:29:00,1.14658,1.14665,1.14658,1.14665,20500000.0
2006-04-17 09:30:00,1.1466,1.1466,1.14658,1.14658,7200000.0
2006-04-17 09:31:00,1.1466,1.1466,1.1466,1.1466,25600000.0
2006-04-17 09:32:00,1.14655,1.14668,1.14655,1.14668,59899998.0
2006-04-17 09:33:00,1.1467,1.1467,1.1467,1.1467,35099999.0
2006-04-17 09:34:00,1.14665,1.14665,1.14665,1.14665,11200000.0
2006-04-17 09:35:00,1.1467,1.14675,1.1467,1.14675,51300000.0
2006-04-17 09:36:00,1.1467,1.1467,1.14667,1.14667,10400000.0
2006-04-17 09:37:00,1.1467,1.14675,1.14665,1.14665,136299998.0
2006-04-17 09:38:00,1.1467,1.14675,1.14663,1.1467,74399998.0
2006-04-17 09:39:00,1.1467,1.14675,1.14665,1.14672,90199998.0
2006-04-17 09:40:00,1.1467,1.14675,1.1467,1.14675,23600000.0
2006-04-17 09:41:00,1.14662,1.1467,1.14662,1.14665,133199999.0
2006-04-17 09:42:00,1.14677,1.14683,1.14671,1.14683,44800000.0
2006-04-17 09:43:00,1.1468,1.14688,1.1468,1.1468,97400000.0
2006-04-17 09:44:00,1.14675,1.14685,1.14675,1.1468,90200002.0
2006-04-17 09:45:00,1.14675,1.1468,1.14675,1.1468,14600000.0
2006-04-17 09:46:00,1.14685,1.14685,1.14685,1.14685,20700001.0
2006-04-17 09:47:00,1.14672,1.14682,1.14672,1.1468,108500000.0
2006-04-17 09:48:00,1.1468,1.1468,1.14678,1.14678,48400002.0
2006-04-17 09:49:00,1.14682,1.14682,1.1468,1.1468,1600000.0
2006-04-17 09:50:00,1.14675,1.1468,1.14675,1.1468,1900000.0
2006-04-17 09:51:00,1.14683,1.14687,1.1468,1.14687,34199999.0
2006-04-17 09:52:00,1.14672,1.14682,1.14672,1.14677,57100000.0
2006-04-17 09:53:00,1.1468,1.1468,1.1467,1.1468,65299999.0
2006-04-17 09:54:00,1.14678,1.14678,1.14663,1.14665,84799997.0
2006-04-17 09:55:00,1.1467,1.14675,1.14665,1.14675,146599999.0
2006-04-17 09:56:00,1.1467,1.1467,1.1467,1.1467,40800000.0
2006-04-17 09:57:00,1.1467,1.14675,1.14663,1.14665,175499998.0
2006-04-17 09:58:00,1.1467,1.1467,1.1467,1.1467,46400002.0
2006-04-17 09:59:00,1.1467,1.14675,1.1467,1.14672,102100000.0
2006-04-17 10:00:00,1.14665,1.1467,1.14665,1.1467,98900001.0
2006-04-17 10:01:00,1.14665,1.1467,1.14665,1.1467,111000002.0
2006-04-17 10:02:00,1.1467,1.14675,1.14663,1.14668,117700000.0
2006-04-17 10:03:00,1.14675,1.14675,1.14665,1.14665,102699999.0
2006-04-17 10:04:00,1.14675,1.14675,1.14663,1.14665,43700001.0
2006-04-17 10:05:00,1.14667,1.14667,1.1466,1.1466,50000000.0
2006-04-17 10:06:00,1.1467,1.14675,1.14665,1.14675,38499999.0
2006-04-17 10:07:00,1.14662,1.1467,1.14662,1.1467,59999998.0
2006-04-17 10:08:00,1.14672,1.14672,1.14672,1.14672,6300000.0
2006-04-17 10:09:00,1.14668,1.1467,1.14668,1.1467,53400000.0
2006-04-17 10:10:00,1.14665,1.1467,1.14665,1.14668,131800001.0
2006-04-17 10:11:00,1.14672,1.14672,1.1467,1.1467,15300000.0
2006-04-17 10:12:00,1.14662,1.14682,1.14662,1.14682,96700002.0
2006-04-17 10:13:00,1.1468,1.14685,1.1468,1.14685,49400001.0
2006-04-17 10:14:00,1.14679,1.14679,1.14668,1.14672,85900001.0
2006-04-17 10:15:00,1.14675,1.14675,1.1466,1.14665,171200001.0
2006-04-17 10:16:00,1.14667,1.14675,1.1466,1.1466,101699999.0
2006-04-17 10:17:00,1.14665,1.1467,1.14665,1.14665,187300001.0
2006-04-17 10:18:00,1.1467,1.14683,1.1467,1.14675,126199999.0
2006-04-17 10:19:00,1.14673,1.14676,1.14666,1.14666,52400001.0
2006-04-17 10:20:00,1.14667,1.14675,1.1466,1.14675,72799999.0
2006-04-17 10:21:00,1.14662,1.1467,1.14645,1.1467,56700000.0
2006-04-17 10:22:00,1.14665,1.14675,1.14665,1.1467,103299999.0
2006-04-17 10:23:00,1.1467,1.1467,1.14665,1.14665,46500002.0
2006-04-17 10:24:00,1.14678,1.1468,1.14671,1.1468,93100000.0
2006-04-17 10:25:00,1.14678,1.14699,1.14673,1.14691,193900003.0
2006-04-17 10:26:00,1.14693,1.14693,1.14691,1.14692,54099999.0
2006-04-17 10:27:00,1.14719,1.14748,1.14719,1.14738,39599999.0
2006-04-17 10:28:00,1.14735,1.14742,1.14719,1.14739,92200000.0
2006-04-17 10:29:00,1.1475,1.14764,1.14745,1.14755,110300002.0
2006-04-17 10:30:00,1.14752,1.14752,1.14734,1.14734,62700000.0
2006-04-17 10:31:00,1.14742,1.14745,1.1474,1.1474,49400000.0
2006-04-17 10:32:00,1.14745,1.14755,1.14742,1.14755,17900000.0
2006-04-17 10:33:00,1.1476,1.1476,1.1476,1.1476,65800000.0
2006-04-17 10:34:00,1.14758,1.14765,1.14755,1.1476,116300000.0
2006-04-17 10:35:00,1.14752,1.14765,1.14752,1.1476,69900002.0
2006-04-17 10:36:00,1.14765,1.14765,1.14752,1.1476,203500002.0
2006-04-17 10:37:00,1.14755,1.14759,1.14755,1.14759,115400001.0
2006-04-17 10:38:00,1.1475,1.1475,1.14728,1.14731,118299999.0
2006-04-17 10:39:00,1.1474,1.14748,1.1474,1.1474,128700003.0
2006-04-17 10:40:00,1.14727,1.14729,1.14723,1.14729,67099999.0
2006-04-17 10:41:00,1.14733,1.14763,1.14733,1.14755,104099999.0
2006-04-17 10:42:00,1.14764,1.14766,1.14754,1.14754,68499997.0
2006-04-17 10:43:00,1.14761,1.14793,1.14761,1.14793,134999999.0
2006-04-17 10:44:00,1.14794,1.14827,1.14794,1.14827,105899999.0
2006-04-17 10:45:00,1.14812,1.14812,1.14802,1.14802,67200001.0
2006-04-17 10:46:00,1.14799,1.14811,1.14798,1.14808,85199999.0
2006-04-17 10:47:00,1.14796,1.14796,1.14783,1.14788,72699998.0
2006-04-17 10:48:00,1.14787,1.14789,1.14773,1.14773,62100000.0
2006-04-17 10:49:00,1.14772,1.14775,1.1476,1.14775,143800001.0
2006-04-17 10:50:00,1.14772,1.14775,1.1476,1.14775,154800001.0
2006-04-17 10:51:00,1.14772,1.14775,1.14765,1.14775,142499999.0
2006-04-17 10:52:00,1.14768,1.1477,1.14762,1.14762,55800002.0
2006-04-17 10:53:00,1.1477,1.1477,1.14765,1.14765,60500000.0
2006-04-17 10:54:00,1.1477,1.14775,1.14765,1.14775,33600000.0
2006-04-17 10:55:00,1.14772,1.14775,1.14765,1.14765,117199999.0
2006-04-17 10:56:00,1.14765,1.14775,1.14765,1.1477,123700002.0
2006-04-17 10:57:00,1.14763,1.14769,1.14754,1.14754,124300000.0
2006-04-17 10:58:00,1.1476,1.14765,1.14752,1.1476,111300000.0
2006-04-17 10:59:00,1.1476,1.1476,1.14745,1.14745,34300001.0
2006-04-17 11:00:00,1.14733,1.14739,1.14727,1.14729,96199997.0
2006-04-17 11:01:00,1.14738,1.14742,1.14733,1.14733,106599999.0
2006-04-17 11:02:00,1.14729,1.14729,1.14722,1.14722,112500001.0
2006-04-17 11:03:00,1.1472,1.1472,1.14707,1.1472,93700002.0
2006-04-17 11:04:00,1.14715,1.14715,1.14705,1.1471,66299999.0
2006-04-17 11:05:00,1.14706,1.14708,1.14702,1.14702,108700002.0
2006-04-17 11:06:00,1.14701,1.14708,1.14699,1.14708,103299999.0
2006-04-17 11:07:00,1.1471,1.1471,1.14702,1.14702,35200001.0
2006-04-17 11:08:00,1.1471,1.14713,1.14705,1.1471,63000000.0
2006-04-17 11:09:00,1.14703,1.14712,1.14703,1.1471,42200000.0
2006-04-17 11:10:00,1.14708,1.14708,1.147,1.14702,102800001.0
2006-04-17 11:11:00,1.14698,1.14712,1.14693,1.14712,141599999.0
2006-04-17 11:12:00,1.14708,1.14712,1.14699,1.14702,222000002.0
2006-04-17 11:13:00,1.147,1.147,1.14695,1.14695,87300000.0
2006-04-17 11:14:00,1.14695,1.14705,1.14692,1.14692,86300001.0
2006-04-17 11:15:00,1.14693,1.14705,1.14692,1.147,159399999.0
2006-04-17 11:16:00,1.147,1.14705,1.14697,1.147,113799999.0
2006-04-17 11:17:00,1.147,1.14716,1.147,1.14716,30300000.0
2006-04-17 11:18:00,1.14717,1.14727,1.14717,1.14718,101800002.0
2006-04-17 11:19:00,1.1472,1.14721,1.14707,1.14707,89200002.0
2006-04-17 11:20:00,1.1471,1.1471,1.14702,1.14702,99000001.0
2006-04-17 11:21:00,1.1471,1.14715,1.14705,1.14705,75300001.0
2006-04-17 11:22:00,1.1471,1.1471,1.1471,1.1471,37400000.0
2006-04-17 11:23:00,1.14705,1.14714,1.14705,1.1471,51100001.0
2006-04-17 11:24:00,1.14695,1.14703,1.14695,1.147,41700000.0
2006-04-17 11:25:00,1.14705,1.14705,1.14695,1.147,131600002.0
2006-04-17 11:26:00,1.147,1.14705,1.147,1.14705,89099997.0
2006-04-17 11:27:00,1.14699,1.14699,1.14687,1.14691,129200000.0
2006-04-17 11:28:00,1.14692,1.14704,1.14692,1.14699,97700002.0
2006-04-17 11:29:00,1.14692,1.147,1.14692,1.14692,34400000.0
2006-04-17 11:30:00,1.147,1.14703,1.14695,1.147,63399999.0
2006-04-17 11:31:00,1.147,1.14705,1.14697,1.14705,57500000.0
2006-04-17 11:32:00,1.147,1.14705,1.14692,1.147,167900001.0
2006-04-17 11:33:00,1.14695,1.14705,1.14695,1.14705,52599999.0
2006-04-17 11:34:00,1.147,1.14708,1.14695,1.14695,181800003.0
2006-04-17 11:35:00,1.147,1.14703,1.14692,1.14695,145500001.0
2006-04-17 11:36:00,1.14695,1.14705,1.14695,1.14695,67500000.0
2006-04-17 11:37:00,1.14698,1.14705,1.14697,1.14697,121400001.0
2006-04-17 11:38:00,1.14697,1.14705,1.14695,1.14705,82900000.0
2006-04-17 11:39:00,1.147,1.14703,1.14695,1.14702,104200003.0
2006-04-17 11:40:00,1.147,1.14705,1.14692,1.147,174000000.0
2006-04-17 11:41:00,1.14708,1.14708,1.14698,1.14701,144100003.0
2006-04-17 11:42:00,1.147,1.14705,1.14695,1.14695,173800003.0
2006-04-17 11:43:00,1.147,1.14702,1.14692,1.14702,121700000.0
2006-04-17 11:44:00,1.1468,1.147,1.1468,1.14697,64399998.0
2006-04-17 11:45:00,1.14705,1.14705,1.147,1.147,18300000.0
2006-04-17 11:46:00,1.14705,1.14705,1.14695,1.14705,132899998.0
2006-04-17 11:47:00,1.14704,1.14706,1.14704,1.14706,27100000.0
2006-04-17 11:48:00,1.14705,1.1471,1.14705,1.14705,70500000.0
2006-04-17 11:49:00,1.14712,1.14715,1.14705,1.14705,181199999.0
2006-04-17 11:50:00,1.1471,1.14715,1.14705,1.1471,135100000.0
2006-04-17 11:51:00,1.1471,1.14715,1.14702,1.14702,59100001.0
2006-04-17 11:52:00,1.14709,1.14712,1.14696,1.14698,137600001.0
2006-04-17 11:53:00,1.14697,1.1471,1.14697,1.14703,97099998.0
2006-04-17 11:54:00,1.14715,1.14715,1.14705,1.14708,115500002.0
2006-04-17 11:55:00,1.14715,1.14715,1.14702,1.1471,130800000.0
2006-04-17 11:56:00,1.14708,1.14708,1.1469,1.14695,84500000.0
2006-04-17 11:57:00,1.14687,1.14687,1.14668,1.14668,186100001.0
2006-04-17 11:58:00,1.14665,1.14672,1.14665,1.14665,124500002.0
2006-04-17 11:59:00,1.1467,1.14675,1.14668,1.1467,151999999.0
2006-04-17 12:00:00,1.14675,1.14675,1.14665,1.1467,65999998.0
2006-04-17 12:01:00,1.1467,1.1467,1.14662,1.14665,83200000.0
2006-04-17 12:02:00,1.14663,1.14665,1.14658,1.14658,83000000.0
2006-04-17 12:03:00,1.14656,1.14656,1.14643,1.14643,165900000.0
2006-04-17 12:04:00,1.1465,1.1465,1.14645,1.1465,122400002.0
2006-04-17 12:05:00,1.1465,1.14655,1.14645,1.14645,37200001.0
2006-04-17 12:06:00,1.14655,1.14655,1.14645,1.14645,32699999.0
2006-04-17 12:07:00,1.1465,1.1465,1.14645,1.14645,39900000.0
2006-04-17 12:08:00,1.14645,1.14655,1.1464,1.14655,128399999.0
2006-04-17 12:09:00,1.1465,1.1465,1.14645,1.1465,134500001.0
2006-04-17 12:10:00,1.14654,1.14661,1.14654,1.14661,53000000.0
2006-04-17 12:11:00,1.14654,1.14665,1.14654,1.14655,57399999.0
2006-04-17 12:12:00,1.14645,1.14657,1.1464,1.1465,118899999.0
2006-04-17 12:13:00,1.14645,1.14659,1.14645,1.14658,121900003.0
2006-04-17 12:14:00,1.14672,1.147,1.14672,1.14688,98899999.0
2006-04-17 12:15:00,1.14679,1.14685,1.14671,1.14685,36600001.0
2006-04-17 12:16:00,1.1468,1.14685,1.14675,1.1468,68700000.0
2006-04-17 12:17:00,1.1468,1.1468,1.14646,1.14647,136400002.0
2006-04-17 12:18:00,1.14645,1.14645,1.14625,1.14625,126700000.0
2006-04-17 12:19:00,1.1463,1.14633,1.1463,1.1463,28000000.0
2006-04-17 12:20:00,1.1463,1.14635,1.14625,1.14625,78299999.0
2006-04-17 12:21:00,1.14625,1.14635,1.14625,1.1463,136099999.0
2006-04-17 12:22:00,1.14629,1.14629,1.14615,1.14615,122400001.0
2006-04-17 12:23:00,1.14615,1.14615,1.14605,1.1461,78200000.0
2006-04-17 12:24:00,1.1461,1.1461,1.14605,1.14605,56600000.0
2006-04-17 12:25:00,1.14607,1.14615,1.14605,1.1461,144099999.0
2006-04-17 12:26:00,1.14615,1.14615,1.14608,1.1461,126800003.0
2006-04-17 12:27:00,1.14607,1.14622,1.14602,1.14622,111900003.0
2006-04-17 12:28:00,1.14617,1.1462,1.14612,1.1462,142000002.0
2006-04-17 12:29:00,1.14617,1.14625,1.14617,1.14618,61500000.0
2006-04-17 12:30:00,1.14615,1.1462,1.14615,1.1462,57000001.0
2006-04-17 12:31:00,1.14615,1.14628,1.14615,1.14628,125200005.0
2006-04-17 12:32:00,1.14615,1.1462,1.1461,1.14612,165299998.0
2006-04-17 12:33:00,1.14616,1.14627,1.14616,1.14623,17300000.0
2006-04-17 12:34:00,1.14624,1.14636,1.14623,1.14632,119400000.0
2006-04-17 12:35:00,1.14641,1.14641,1.14627,1.14627,45300001.0
2006-04-17 12:36:00,1.14627,1.14627,1.14625,1.14625,20700000.0
2006-04-17 12:37:00,1.1463,1.14635,1.14625,1.1463,75200000.0
2006-04-17 12:38:00,1.14632,1.14632,1.1463,1.1463,24699999.0
2006-04-17 12:39:00,1.14635,1.14635,1.14625,1.1463,78500000.0
2006-04-17 12:40:00,1.14635,1.14635,1.14623,1.14632,227200004.0
2006-04-17 12:41:00,1.1463,1.1463,1.14628,1.1463,85090001.0
2006-04-17 12:42:00,1.14632,1.14639,1.1463,1.14638,194499996.0
2006-04-17 12:43:00,1.14635,1.1464,1.14635,1.1464,9600000.0
2006-04-17 12:44:00,1.14637,1.14645,1.14635,1.1464,74600000.0
2006-04-17 12:45:00,1.14642,1.14655,1.14637,1.14655,39900000.0
2006-04-17 12:46:00,1.14664,1.14672,1.14664,1.14668,60700000.0
2006-04-17 12:47:00,1.1466,1.14663,1.1466,1.14663,22000000.0
2006-04-17 12:48:00,1.14665,1.14665,1.1465,1.1466,54299999.0
2006-04-17 12:49:00,1.1466,1.1466,1.14653,1.14653,2400000.0
2006-04-17 12:50:00,1.14655,1.14668,1.14655,1.14665,64000000.0
2006-04-17 12:51:00,1.14657,1.1466,1.1465,1.1466,74900000.0
2006-04-17 12:52:00,1.14658,1.1466,1.14655,1.1466,22100001.0
2006-04-17 12:53:00,1.1466,1.14662,1.1466,1.14662,41300000.0
2006-04-17 12:54:00,1.14663,1.14663,1.14657,1.14657,28500001.0
2006-04-17 12:55:00,1.14655,1.1466,1.14655,1.14655,65600001.0
2006-04-17 12:56:00,1.1466,1.14665,1.14655,1.1466,95900000.0
2006-04-17 12:57:00,1.14662,1.1467,1.1466,1.1467,55800001.0
2006-04-17 12:58:00,1.14665,1.1467,1.14665,1.1467,19599999.0
2006-04-17 12:59:00,1.14668,1.14678,1.14665,1.14678,131200002.0
2006-04-17 13:00:00,1.1467,1.14675,1.14663,1.14665,168600000.0
2006-04-17 13:01:00,1.14675,1.14675,1.14665,1.14675,24400000.0
2006-04-17 13:02:00,1.1467,1.14675,1.1467,1.1467,68800001.0
2006-04-17 13:03:00,1.1467,1.1467,1.14667,1.14667,32700000.0
2006-04-17 13:04:00,1.14665,1.1467,1.1466,1.14665,96800000.0
2006-04-17 13:05:00,1.14659,1.14675,1.14659,1.14672,89200000.0
2006-04-17 13:06:00,1.1467,1.14675,1.14668,1.1467,74999999.0
2006-04-17 13:07:00,1.14672,1.14676,1.14657,1.14673,64699998.0
2006-04-17 13:08:00,1.1468,1.14685,1.14675,1.1468,87800000.0
2006-04-17 13:09:00,1.14677,1.14683,1.14675,1.14683,38900001.0
2006-04-17 13:10:00,1.1468,1.14685,1.1468,1.14685,93599999.0
2006-04-17 13:11:00,1.14692,1.14697,1.1469,1.14697,27300000.0
2006-04-17 13:12:00,1.14697,1.14697,1.14697,1.14697,1600000.0
2006-04-17 13:13:00,1.14712,1.14725,1.14712,1.14725,9700000.0
2006-04-17 13:14:00,1.1474,1.1474,1.1474,1.1474,57500000.0
2006-04-17 13:15:00,1.14731,1.1474,1.14726,1.1474,59300000.0
2006-04-17 13:16:00,1.14749,1.14757,1.14749,1.14757,8400000.0
2006-04-17 13:17:00,1.1477,1.14775,1.1477,1.1477,108400003.0
2006-04-17 13:18:00,1.14785,1.14818,1.14785,1.14806,54300000.0
2006-04-17 13:19:00,1.1481,1.1481,1.1481,1.1481,28700000.0
2006-04-17 13:20:00,1.14804,1.14824,1.14793,1.14824,116700003.0
2006-04-17 13:21:00,1.1483,1.1483,1.1483,1.1483,3200000.0
2006-04-17 13:22:00,1.14821,1.14868,1.14821,1.14868,61200001.0
2006-04-17 13:23:00,1.1488,1.1488,1.1488,1.1488,34199999.0
2006-04-17 13:24:00,1.14878,1.14878,1.1486,1.1487,79600001.0
2006-04-17 13:25:00,1.14858,1.14858,1.14849,1.1485,38500001.0
2006-04-17 13:26:00,1.14825,1.14829,1.14813,1.14829,54599998.0
2006-04-17 13:27:00,1.1483,1.1483,1.14825,1.1483,67200000.0
2006-04-17 13:28:00,1.1483,1.1483,1.14825,1.14825,27900000.0
2006-04-17 13:29:00,1.1483,1.14835,1.14825,1.14825,79499998.0
2006-04-17 13:30:00,1.14828,1.1483,1.14822,1.14823,89900001.0
2006-04-17 13:31:00,1.14815,1.14827,1.14815,1.14815,119299998.0
2006-04-17 13:32:00,1.1482,1.1482,1.14818,1.14818,37000001.0
2006-04-17 13:33:00,1.14829,1.14832,1.14821,1.14821,93500002.0
2006-04-17 13:34:00,1.14813,1.14817,1.14801,1.14808,85600000.0
2006-04-17 13:35:00,1.14809,1.14812,1.14801,1.14808,178799999.0
2006-04-17 13:36:00,1.14797,1.14797,1.14786,1.14786,125300001.0
2006-04-17 13:37:00,1.14767,1.14767,1.14734,1.14735,151300000.0
2006-04-17 13:38:00,1.14733,1.14733,1.14723,1.14729,80000000.0
2006-04-17 13:39:00,1.1473,1.1473,1.1473,1.1473,17600000.0
2006-04-17 13:40:00,1.14725,1.14725,1.14716,1.14725,136199999.0
2006-04-17 13:41:00,1.1473,1.1473,1.14713,1.14722,85900000.0
2006-04-17 13:42:00,1.14732,1.14732,1.14713,1.14716,107600001.0
2006-04-17 13:43:00,1.14707,1.14715,1.14699,1.14701,130099999.0
2006-04-17 13:44:00,1.1471,1.14788,1.1471,1.14786,153000001.0
2006-04-17 13:45:00,1.14779,1.14779,1.14746,1.14755,81899998.0
2006-04-17 13:46:00,1.14748,1.14748,1.14703,1.14711,63200000.0
2006-04-17 13:47:00,1.14701,1.14701,1.14668,1.14668,129199999.0
2006-04-17 13:48:00,1.14667,1.14682,1.14667,1.14675,53100001.0
2006-04-17 13:49:00,1.14683,1.14687,1.14683,1.14683,89799999.0
2006-04-17 13:50:00,1.14688,1.14694,1.14686,1.14691,140600000.0
2006-04-17 13:51:00,1.14688,1.14688,1.14683,1.14683,39400000.0
2006-04-17 13:52:00,1.14665,1.14665,1.14647,1.14652,128599998.0
2006-04-17 13:53:00,1.14647,1.14647,1.14632,1.14638,122199997.0
2006-04-17 13:54:00,1.14637,1.14649,1.14637,1.14642,126000001.0
2006-04-17 13:55:00,1.14621,1.14626,1.1461,1.14622,125299999.0
2006-04-17 13:56:00,1.14627,1.14632,1.1462,1.14629,126500000.0
2006-04-17 13:57:00,1.14617,1.14635,1.14608,1.14624,73600001.0
2006-04-17 13:58:00,1.14622,1.14625,1.14622,1.14622,67300001.0
2006-04-17 13:59:00,1.14627,1.14639,1.14623,1.14623,136400000.0
2006-04-17 14:00:00,1.14628,1.14628,1.14621,1.14626,124399996.0
2006-04-17 14:01:00,1.14624,1.14637,1.1462,1.14622,109399998.0
2006-04-17 14:02:00,1.14613,1.14613,1.14602,1.14602,35299999.0
2006-04-17 14:03:00,1.14588,1.14588,1.14578,1.1458,64200001.0
2006-04-17 14:04:00,1.14556,1.14557,1.14556,1.14557,12300000.0
2006-04-17 14:05:00,1.1455,1.14575,1.1455,1.14575,85200001.0
2006-04-17 14:06:00,1.14587,1.14591,1.14573,1.14573,94700002.0
2006-04-17 14:07:00,1.14575,1.14583,1.14563,1.14583,106300002.0
2006-04-17 14:08:00,1.14581,1.14596,1.14581,1.1459,93499999.0
2006-04-17 14:09:00,1.14592,1.14598,1.14587,1.14592,62000000.0
2006-04-17 14:10:00,1.14593,1.14595,1.14582,1.14584,216200001.0
2006-04-17 14:11:00,1.14582,1.14585,1.14573,1.14578,62400000.0
2006-04-17 14:12:00,1.14582,1.14592,1.14582,1.14588,64700000.0
2006-04-17 14:13:00,1.14581,1.14585,1.14575,1.14575,68600000.0
2006-04-17 14:14:00,1.14566,1.14575,1.14566,1.14574,116800001.0
2006-04-17 14:15:00,1.14575,1.14585,1.14575,1.14575,88099999.0
2006-04-17 14:16:00,1.1458,1.1458,1.1458,1.1458,2400000.0
2006-04-17 14:17:00,1.14577,1.14577,1.14552,1.14561,57300000.0
2006-04-17 14:18:00,1.14572,1.1458,1.14567,1.14567,107200000.0
2006-04-17 14:19:00,1.14563,1.14579,1.1456,1.14579,69000000.0
2006-04-17 14:20:00,1.14575,1.14577,1.14567,1.14571,84000000.0
2006-04-17 14:21:00,1.14568,1.14573,1.14561,1.14562,82400001.0
2006-04-17 14:22:00,1.1456,1.14574,1.1456,1.1456,62299999.0
2006-04-17 14:23:00,1.1457,1.14574,1.14535,1.1455,152300002.0
2006-04-17 14:24:00,1.14563,1.14578,1.14562,1.14576,54400000.0
2006-04-17 14:25:00,1.14577,1.14594,1.14577,1.14583,71300000.0
2006-04-17 14:26:00,1.14577,1.14583,1.14574,1.14575,98600002.0
2006-04-17 14:27:00,1.14582,1.14595,1.1458,1.14582,116300001.0
2006-04-17 14:28:00,1.14582,1.14598,1.14582,1.14598,98300001.0
2006-04-17 14:29:00,1.14593,1.14608,1.14593,1.14602,142500002.0
2006-04-17 14:30:00,1.14592,1.14592,1.14586,1.14586,10600000.0
2006-04-17 14:31:00,1.14574,1.14574,1.14555,1.14555,27900001.0
2006-04-17 14:32:00,1.14558,1.1458,1.14558,1.14578,73700000.0
2006-04-17 14:33:00,1.14571,1.14571,1.1455,1.14558,147200000.0
2006-04-17 14:34:00,1.14562,1.14562,1.14547,1.1455,39100000.0
2006-04-17 14:35:00,1.1455,1.1456,1.14547,1.14547,60400002.0
2006-04-17 14:36:00,1.14558,1.14565,1.14557,1.14562,89100002.0
2006-04-17 14:37:00,1.14563,1.14566,1.14558,1.14558,58400000.0
2006-04-17 14:38:00,1.14559,1.14559,1.14544,1.14552,117300000.0
2006-04-17 14:39:00,1.1455,1.14555,1.14542,1.1455,55000001.0
2006-04-17 14:40:00,1.14558,1.14587,1.14558,1.14581,170000002.0
2006-04-17 14:41:00,1.14568,1.14568,1.14553,1.14561,100100001.0
2006-04-17 14:42:00,1.14563,1.14573,1.14563,1.14567,41600000.0
2006-04-17 14:43:00,1.14565,1.14574,1.14562,1.14568,29700000.0
2006-04-17 14:44:00,1.14567,1.14581,1.14567,1.1458,56900000.0
2006-04-17 14:45:00,1.14591,1.14593,1.1458,1.1458,116900000.0
2006-04-17 14:46:00,1.14574,1.14575,1.14561,1.14564,122600000.0
2006-04-17 14:47:00,1.14569,1.14596,1.14569,1.14596,110900000.0
2006-04-17 14:48:00,1.14592,1.14601,1.14592,1.14592,46600000.0
2006-04-17 14:49:00,1.14589,1.14589,1.14562,1.14562,100600001.0
2006-04-17 14:50:00,1.14562,1.14562,1.14544,1.14544,38500001.0
2006-04-17 14:51:00,1.14532,1.14545,1.14532,1.1454,92900000.0
2006-04-17 14:52:00,1.14542,1.14542,1.14499,1.14499,54500000.0
2006-04-17 14:53:00,1.14477,1.14477,1.14411,1.14411,31200000.0
2006-04-17 14:54:00,1.1436,1.14373,1.14353,1.14373,55000002.0
2006-04-17 14:55:00,1.14394,1.14418,1.14394,1.14415,128199997.0
2006-04-17 14:56:00,1.1442,1.14459,1.1442,1.14459,39200000.0
2006-04-17 14:57:00,1.14472,1.14482,1.14462,1.14462,139099998.0
2006-04-17 14:58:00,1.14451,1.14464,1.14449,1.14449,64800000.0
2006-04-17 14:59:00,1.14452,1.14457,1.14438,1.14457,111000003.0
2006-04-17 15:00:00,1.14443,1.14575,1.14428,1.14575,146900000.0
2006-04-17 15:01:00,1.14585,1.14621,1.14585,1.14617,124799997.0
2006-04-17 15:02:00,1.14605,1.14608,1.14598,1.14608,126400000.0
2006-04-17 15:03:00,1.14608,1.14645,1.14602,1.14641,159900003.0
2006-04-17 15:04:00,1.14637,1.14654,1.14637,1.1465,79900003.0
2006-04-17 15:05:00,1.14645,1.14654,1.14635,1.1464,138300002.0
2006-04-17 15:06:00,1.14646,1.14649,1.14634,1.14643,129600002.0
2006-04-17 15:07:00,1.14626,1.14626,1.14607,1.14616,40800000.0
2006-04-17 15:08:00,1.14619,1.14633,1.14619,1.14624,104699998.0
2006-04-17 15:09:00,1.14627,1.14627,1.14623,1.14623,40800000.0
2006-04-17 15:10:00,1.1462,1.1462,1.1462,1.1462,4000000.0
2006-04-17 15:11:00,1.1462,1.14625,1.14615,1.14625,146500003.0
2006-04-17 15:12:00,1.14625,1.14625,1.14615,1.1462,82599999.0
2006-04-17 15:13:00,1.14612,1.14615,1.14588,1.14595,82100000.0
2006-04-17 15:14:00,1.1458,1.1458,1.14553,1.14553,137800002.0
2006-04-17 15:15:00,1.14563,1.14563,1.14555,1.14555,33500001.0
2006-04-17 15:16:00,1.14547,1.14561,1.14534,1.14551,130399999.0
2006-04-17 15:17:00,1.14544,1.1455,1.14534,1.14534,50200001.0
2006-04-17 15:18:00,1.14542,1.14575,1.14542,1.14575,52500000.0
2006-04-17 15:19:00,1.1455,1.1455,1.14526,1.14526,118899999.0
2006-04-17 15:20:00,1.14522,1.14523,1.14509,1.1451,61800000.0
2006-04-17 15:21:00,1.14489,1.14495,1.14454,1.14455,65399999.0
2006-04-17 15:22:00,1.1445,1.14455,1.14445,1.1445,118899999.0
2006-04-17 15:23:00,1.14452,1.14475,1.14452,1.1447,55899998.0
2006-04-17 15:24:00,1.14475,1.1448,1.14475,1.1448,58499998.0
2006-04-17 15:25:00,1.14466,1.14466,1.14444,1.14444,114800001.0
2006-04-17 15:26:00,1.14445,1.14445,1.14445,1.14445,29700001.0
2006-04-17 15:27:00,1.1445,1.1445,1.14443,1.1445,65300000.0
2006-04-17 15:28:00,1.14447,1.14482,1.14447,1.14482,112300002.0
2006-04-17 15:29:00,1.14498,1.14507,1.14497,1.14506,154099999.0
2006-04-17 15:30:00,1.14501,1.14511,1.14467,1.14467,101600002.0
2006-04-17 15:31:00,1.14451,1.14477,1.14441,1.14477,70300000.0
2006-04-17 15:32:00,1.14496,1.14523,1.14496,1.14497,85400000.0
2006-04-17 15:33:00,1.14497,1.14501,1.1448,1.14486,159800000.0
2006-04-17 15:34:00,1.145,1.145,1.14466,1.14466,63800001.0
2006-04-17 15:35:00,1.14463,1.14474,1.14463,1.14472,61900000.0
2006-04-17 15:36:00,1.14475,1.14485,1.14472,1.14478,78200001.0
2006-04-17 15:37:00,1.14481,1.14491,1.1448,1.1448,147899999.0
2006-04-17 15:38:00,1.14471,1.14478,1.14462,1.14462,151000002.0
2006-04-17 15:39:00,1.14457,1.14457,1.14438,1.14456,146200003.0
2006-04-17 15:40:00,1.14457,1.14457,1.14441,1.14443,46200000.0
2006-04-17 15:41:00,1.14433,1.14445,1.14433,1.1444,139499999.0
2006-04-17 15:42:00,1.14437,1.14445,1.14437,1.14437,53800000.0
2006-04-17 15:43:00,1.14456,1.14479,1.14456,1.14479,75100001.0
2006-04-17 15:44:00,1.14475,1.14483,1.14471,1.14471,75599998.0
2006-04-17 15:45:00,1.1448,1.1449,1.1448,1.1449,34300000.0
2006-04-17 15:46:00,1.14494,1.14507,1.1449,1.14493,84700000.0
2006-04-17 15:47:00,1.1449,1.14495,1.14483,1.14483,72499998.0
2006-04-17 15:48:00,1.14495,1.14505,1.14495,1.14495,74700000.0
2006-04-17 15:49:00,1.145,1.14507,1.1449,1.1449,137800001.0
2006-04-17 15:50:00,1.14487,1.14489,1.14479,1.14486,90300001.0
2006-04-17 15:51:00,1.14488,1.14488,1.14479,1.14479,23100000.0
2006-04-17 15:52:00,1.14479,1.1451,1.14479,1.14503,123400003.0
2006-04-17 15:53:00,1.14521,1.14542,1.14521,1.14536,24800000.0
2006-04-17 15:54:00,1.14543,1.14556,1.14537,1.14537,113900000.0
2006-04-17 15:55:00,1.14539,1.14546,1.14539,1.14546,1600000.0
2006-04-17 15:56:00,1.14555,1.14561,1.14546,1.14546,15300000.0
2006-04-17 15:57:00,1.14542,1.14546,1.14536,1.14536,82600000.0
2006-04-17 15:58:00,1.14544,1.14564,1.14544,1.14564,169599997.0
2006-04-17 15:59:00,1.14573,1.14581,1.14564,1.14564,85699998.0
2006-04-17 16:00:00,1.14572,1.14578,1.14569,1.14578,60200000.0
2006-04-17 16:01:00,1.1458,1.14581,1.14568,1.14572,88900000.0
2006-04-17 16:02:00,1.1457,1.1457,1.1457,1.1457,28700000.0
2006-04-17 16:03:00,1.14566,1.14566,1.14544,1.14548,124700002.0
2006-04-17 16:04:00,1.14547,1.14555,1.1454,1.14545,69300000.0
2006-04-17 16:05:00,1.14553,1.14553,1.14547,1.14547,1600000.0
2006-04-17 16:06:00,1.14548,1.14548,1.14532,1.14532,150000004.0
2006-04-17 16:07:00,1.14535,1.14535,1.14525,1.14525,64300000.0
2006-04-17 16:08:00,1.14522,1.14532,1.1452,1.14532,101400001.0
2006-04-17 16:09:00,1.1453,1.1453,1.14527,1.1453,33700000.0
2006-04-17 16:10:00,1.14529,1.14529,1.14505,1.14505,102600002.0
2006-04-17 16:11:00,1.14505,1.14505,1.14498,1.14498,15300000.0
2006-04-17 16:12:00,1.14497,1.1451,1.14496,1.145,145099999.0
2006-04-17 16:13:00,1.14503,1.14508,1.14496,1.14503,121900002.0
2006-04-17 16:14:00,1.14484,1.14484,1.14462,1.14462,61600002.0
2006-04-17 16:15:00,1.14455,1.14463,1.14455,1.1446,41399999.0
2006-04-17 16:16:00,1.14461,1.14485,1.14461,1.14485,88999998.0
2006-04-17 16:17:00,1.14505,1.1451,1.14492,1.14499,71000001.0
2006-04-17 16:18:00,1.14486,1.14486,1.14461,1.14461,68300000.0
2006-04-17 16:19:00,1.1446,1.14463,1.14437,1.14437,144300000.0
2006-04-17 16:20:00,1.14427,1.14451,1.14427,1.14451,39300000.0
2006-04-17 16:21:00,1.14449,1.14453,1.14442,1.14448,110199999.0
2006-04-17 16:22:00,1.14431,1.14431,1.14407,1.1441,49200002.0
2006-04-17 16:23:00,1.14407,1.14407,1.14378,1.14378,113500001.0
2006-04-17 16:24:00,1.14373,1.14381,1.14372,1.14374,73800000.0
2006-04-17 16:25:00,1.14378,1.14378,1.14368,1.14371,95999999.0
2006-04-17 16:26:00,1.14369,1.14384,1.14369,1.14371,158999998.0
2006-04-17 16:27:00,1.14373,1.14378,1.14366,1.14369,45600000.0
2006-04-17 16:28:00,1.14363,1.14367,1.14359,1.14367,100200001.0
2006-04-17 16:29:00,1.14358,1.14365,1.14345,1.14345,70699999.0
2006-04-17 16:30:00,1.14343,1.14351,1.14332,1.14332,83300001.0
2006-04-17 16:31:00,1.14327,1.14355,1.14327,1.14355,79500002.0
2006-04-17 16:32:00,1.14363,1.14387,1.14362,1.14385,165599996.0
2006-04-17 16:33:00,1.14385,1.144,1.14377,1.14381,137400002.0
2006-04-17 16:34:00,1.14375,1.14401,1.14375,1.14387,104400000.0
2006-04-17 16:35:00,1.14412,1.1445,1.14412,1.1445,58100001.0
2006-04-17 16:36:00,1.1444,1.1444,1.14418,1.14418,88499998.0
2006-04-17 16:37:00,1.14422,1.14426,1.14419,1.14422,95100000.0
2006-04-17 16:38:00,1.14415,1.14415,1.14376,1.14376,154400001.0
2006-04-17 16:39:00,1.14374,1.14384,1.14372,1.14384,115600001.0
2006-04-17 16:40:00,1.14388,1.14402,1.14388,1.14402,24200000.0
2006-04-17 16:41:00,1.14403,1.1441,1.14403,1.14407,106100003.0
2006-04-17 16:42:00,1.14414,1.14414,1.14402,1.14402,7200000.0
2006-04-17 16:43:00,1.14393,1.14444,1.14393,1.14443,94199999.0
2006-04-17 16:44:00,1.14433,1.14439,1.14396,1.14439,108499999.0
2006-04-17 16:45:00,1.14445,1.14445,1.14442,1.14442,37500001.0
2006-04-17 16:46:00,1.14423,1.14428,1.14411,1.14422,137499999.0
2006-04-17 16:47:00,1.14424,1.14444,1.14418,1.14444,81499998.0
2006-04-17 16:48:00,1.14454,1.14479,1.14454,1.14479,56600000.0
2006-04-17 16:49:00,1.14475,1.14487,1.14457,1.14459,163300002.0
2006-04-17 16:50:00,1.14443,1.14443,1.14407,1.14408,253200004.0
2006-04-17 16:51:00,1.14413,1.14414,1.14374,1.14382,88600000.0
2006-04-17 16:52:00,1.14369,1.14398,1.14369,1.14386,95200000.0
2006-04-17 16:53:00,1.14396,1.14404,1.14396,1.14399,12900000.0
2006-04-17 16:54:00,1.14403,1.14412,1.14403,1.14412,147500000.0
2006-04-17 16:55:00,1.1442,1.14446,1.1442,1.14446,58990000.0
2006-04-17 16:56:00,1.14445,1.14449,1.14421,1.14421,18400000.0
2006-04-17 16:57:00,1.14416,1.14432,1.14415,1.14415,149400002.0
2006-04-17 16:58:00,1.14411,1.14414,1.14411,1.14414,41299998.0
2006-04-17 16:59:00,1.14393,1.1441,1.14383,1.14384,92100000.0
2006-04-17 17:00:00,1.14381,1.14385,1.14364,1.14364,142700001.0
2006-04-17 17:01:00,1.14361,1.14381,1.14361,1.14378,94100001.0
2006-04-17 17:02:00,1.14392,1.14418,1.14392,1.14411,50700000.0
2006-04-17 17:03:00,1.14421,1.1444,1.14421,1.1444,48700000.0
2006-04-17 17:04:00,1.1444,1.14457,1.1444,1.14453,27099999.0
2006-04-17 17:05:00,1.14453,1.14453,1.14447,1.14447,12800000.0
2006-04-17 17:06:00,1.14436,1.14439,1.14431,1.14432,97200001.0
2006-04-17 17:07:00,1.14444,1.14458,1.14444,1.14445,96990001.0
2006-04-17 17:08:00,1.14447,1.14452,1.14441,1.14441,77599998.0
2006-04-17 17:09:00,1.14438,1.14438,1.14422,1.14422,32700000.0
2006-04-17 17:10:00,1.14413,1.14415,1.14404,1.14415,77200000.0
2006-04-17 17:11:00,1.14404,1.14415,1.14403,1.14408,88000000.0
2006-04-17 17:12:00,1.14397,1.14408,1.14397,1.14408,104999999.0
2006-04-17 17:13:00,1.14398,1.14398,1.14389,1.14398,138800000.0
2006-04-17 17:14:00,1.14393,1.14403,1.1439,1.14395,78600000.0
2006-04-17 17:15:00,1.14392,1.14398,1.14387,1.14394,58400000.0
2006-04-17 17:16:00,1.14402,1.14406,1.14385,1.14395,115399999.0
2006-04-17 17:17:00,1.14393,1.144,1.14386,1.14399,126599999.0
2006-04-17 17:18:00,1.14408,1.14424,1.14405,1.14418,61500001.0
2006-04-17 17:19:00,1.1444,1.14447,1.14437,1.14439,44700000.0
2006-04-17 17:20:00,1.1444,1.14456,1.14438,1.14453,162100000.0
2006-04-17 17:21:00,1.14452,1.14458,1.14443,1.14443,10600000.0
2006-04-17 17:22:00,1.14448,1.14459,1.14442,1.14442,185300000.0
2006-04-17 17:23:00,1.14448,1.14448,1.14437,1.14438,64199999.0
2006-04-17 17:24:00,1.14438,1.14438,1.14438,1.14438,9700000.0
2006-04-17 17:25:00,1.14444,1.14459,1.14441,1.14444,55600000.0
2006-04-17 17:26:00,1.14438,1.14438,1.14425,1.14433,106900001.0
2006-04-17 17:27:00,1.14437,1.14449,1.14437,1.14445,66700002.0
2006-04-17 17:28:00,1.14452,1.14457,1.14452,1.14457,57300000.0
2006-04-17 17:29:00,1.14451,1.14454,1.14451,1.14454,36500001.0
2006-04-17 17:30:00,1.1445,1.14458,1.14448,1.1445,169800002.0
2006-04-17 17:31:00,1.1445,1.14455,1.1445,1.1445,50600002.0
2006-04-17 17:32:00,1.14443,1.14443,1.14433,1.1444,48500000.0
2006-04-17 17:33:00,1.14436,1.14436,1.14429,1.14429,18500000.0
2006-04-17 17:34:00,1.14434,1.14434,1.14418,1.14433,94600001.0
2006-04-17 17:35:00,1.1443,1.1443,1.14409,1.14409,91900002.0
2006-04-17 17:36:00,1.14426,1.14426,1.14424,1.14424,26500000.0
2006-04-17 17:37:00,1.1444,1.1444,1.1444,1.1444,19900000.0
2006-04-17 17:38:00,1.14444,1.14455,1.14437,1.14437,83400000.0
2006-04-17 17:39:00,1.14439,1.14439,1.14424,1.14424,60800001.0
2006-04-17 17:40:00,1.14413,1.14419,1.14396,1.14417,83600000.0
2006-04-17 17:41:00,1.14425,1.1444,1.14425,1.1444,82199999.0
2006-04-17 17:42:00,1.14438,1.14443,1.14438,1.14443,24700000.0
2006-04-17 17:43:00,1.14447,1.14466,1.14447,1.14466,28400000.0
2006-04-17 17:44:00,1.14462,1.14462,1.14437,1.14439,137499998.0
2006-04-17 17:45:00,1.14422,1.14422,1.14398,1.14409,62900000.0
2006-04-17 17:46:00,1.14416,1.14427,1.14416,1.14427,47900000.0
2006-04-17 17:47:00,1.14425,1.14433,1.14425,1.14428,76200001.0
2006-04-17 17:48:00,1.14437,1.14443,1.14437,1.14443,41699999.0
2006-04-17 17:49:00,1.14457,1.14458,1.14449,1.14458,92399999.0
2006-04-17 17:50:00,1.14452,1.14454,1.14452,1.14452,23200000.0
2006-04-17 17:51:00,1.1446,1.1446,1.1445,1.1445,59000000.0
2006-04-17 17:52:00,1.14463,1.14472,1.14454,1.14455,120200002.0
2006-04-17 17:53:00,1.14438,1.14438,1.14418,1.14418,106900001.0
2006-04-17 17:54:00,1.14425,1.14436,1.14425,1.14436,69200001.0
2006-04-17 17:55:00,1.14434,1.14475,1.14434,1.14475,88599999.0
2006-04-17 17:56:00,1.14473,1.14486,1.14463,1.14485,106000001.0
2006-04-17 17:57:00,1.14498,1.14504,1.14494,1.145,97400000.0
2006-04-17 17:58:00,1.14503,1.14512,1.14498,1.14502,92000001.0
2006-04-17 17:59:00,1.14493,1.1451,1.14493,1.14505,123899998.0
2006-04-17 18:00:00,1.14508,1.14508,1.14499,1.14499,82099998.0
2006-04-17 18:01:00,1.1449,1.14504,1.1449,1.14502,459700005.0
2006-04-17 18:02:00,1.1451,1.14525,1.14509,1.14516,786400007.0
2006-04-17 18:03:00,1.14516,1.14521,1.14504,1.14504,919300006.0
2006-04-17 18:04:00,1.14501,1.14503,1.14487,1.14487,750099998.0
2006-04-17 18:05:00,1.14489,1.14494,1.14477,1.14492,832600002.0
2006-04-17 18:06:00,1.1449,1.14492,1.1448,1.1449,539800004.0
2006-04-17 18:07:00,1.14489,1.14493,1.1448,1.14482,1011200000.0
2006-04-17 18:08:00,1.14482,1.14499,1.14482,1.14497,1071600001.0
2006-04-17 18:09:00,1.14497,1.14497,1.14481,1.14481,414600000.0
2006-04-17 18:10:00,1.1449,1.14495,1.1448,1.14485,636999993.0
2006-04-17 18:11:00,1.14495,1.14495,1.1448,1.14495,745389990.0
2006-04-17 18:12:00,1.14495,1.14495,1.14487,1.14487,112800000.0
2006-04-17 18:13:00,1.14489,1.14489,1.14482,1.14488,399500004.0
2006-04-17 18:14:00,1.14488,1.14498,1.14483,1.14498,434700003.0
2006-04-17 18:15:00,1.14496,1.14504,1.14485,1.14485,611100004.0
2006-04-17 18:16:00,1.14488,1.14503,1.14488,1.1449,442700003.0
2006-04-17 18:17:00,1.1449,1.14498,1.14482,1.14492,826100001.0
2006-04-17 18:18:00,1.1449,1.14495,1.14485,1.14488,574299998.0
2006-04-17 18:19:00,1.14493,1.14493,1.14483,1.14484,119600003.0
2006-04-17 18:20:00,1.14487,1.14504,1.14484,1.14493,624599996.0
2006-04-17 18:21:00,1.14499,1.14512,1.1449,1.14512,189500003.0
2006-04-17 18:22:00,1.1452,1.14527,1.1452,1.14525,218499998.0
2006-04-17 18:23:00,1.14527,1.14547,1.14527,1.1454,391800003.0
2006-04-17 18:24:00,1.1454,1.14548,1.14529,1.14529,715800010.0
2006-04-17 18:25:00,1.14525,1.1453,1.14518,1.1453,533900001.0
2006-04-17 18:26:00,1.14533,1.14546,1.14531,1.14534,955500005.0
2006-04-17 18:27:00,1.14538,1.14541,1.1453,1.1453,597100005.0
2006-04-17 18:28:00,1.14523,1.1453,1.14457,1.14457,351600002.0
2006-04-17 18:29:00,1.14449,1.14457,1.14441,1.14457,304600004.0
2006-04-17 18:30:00,1.14462,1.14479,1.14461,1.14465,885200003.0
2006-04-17 18:31:00,1.14468,1.14481,1.14467,1.14467,403699997.0
2006-04-17 18:32:00,1.14463,1.14472,1.14455,1.14465,351599996.0
2006-04-17 18:33:00,1.14465,1.14472,1.1446,1.14467,392200002.0
2006-04-17 18:34:00,1.1446,1.1446,1.14424,1.14424,348000000.0
2006-04-17 18:35:00,1.14422,1.14428,1.14417,1.14425,398600003.0
2006-04-17 18:36:00,1.14417,1.14417,1.14377,1.14377,386700004.0
2006-04-17 18:37:00,1.14375,1.14379,1.14372,1.14373,112800000.0
2006-04-17 18:38:00,1.14375,1.14383,1.14367,1.14383,225800001.0
2006-04-17 18:39:00,1.14392,1.14425,1.14386,1.1442,137200000.0
2006-04-17 18:40:00,1.14421,1.14421,1.14394,1.14394,684600005.0
2006-04-17 18:41:00,1.14387,1.14402,1.14387,1.14387,262999999.0
2006-04-17 18:42:00,1.14386,1.14401,1.14385,1.14393,542300004.0
2006-04-17 18:43:00,1.14393,1.14396,1.14386,1.14386,567100000.0
2006-04-17 18:44:00,1.14392,1.14402,1.14389,1.14398,223599999.0
2006-04-17 18:45:00,1.14405,1.14405,1.14395,1.14397,423000000.0
2006-04-17 18:46:00,1.144,1.14405,1.14395,1.144,284600002.0
2006-04-17 18:47:00,1.14403,1.14425,1.14403,1.14425,25500000.0
2006-04-17 18:48:00,1.14423,1.14428,1.14419,1.14422,100600001.0
2006-04-17 18:49:00,1.14412,1.14412,1.14386,1.1439,73400000.0
2006-04-17 18:50:00,1.14393,1.1441,1.14393,1.14407,120000004.0
2006-04-17 18:51:00,1.144,1.14405,1.144,1.144,155799999.0
2006-04-17 18:52:00,1.144,1.144,1.14395,1.144,241900004.0
2006-04-17 18:53:00,1.144,1.14405,1.14393,1.14395,612299998.0
2006-04-17 18:54:00,1.14397,1.14408,1.14397,1.14398,180700001.0
2006-04-17 18:55:00,1.14397,1.14409,1.14397,1.14409,523000003.0
2006-04-17 18:56:00,1.14412,1.14415,1.14412,1.14412,270300001.0
2006-04-17 18:57:00,1.14415,1.1442,1.14415,1.14418,360400001.0
2006-04-17 18:58:00,1.14422,1.14422,1.14412,1.14413,197500003.0
2006-04-17 18:59:00,1.14408,1.14408,1.14347,1.14347,586700005.0
2006-04-17 19:00:00,1.14347,1.14357,1.14346,1.14347,346099999.0
2006-04-17 19:01:00,1.14352,1.14363,1.14352,1.14352,35999999.0
2006-04-17 19:02:00,1.14352,1.14358,1.14349,1.14358,136900001.0
2006-04-17 19:03:00,1.14363,1.1438,1.14363,1.1437,455500003.0
2006-04-17 19:04:00,1.14378,1.1439,1.14373,1.1438,236799998.0
2006-04-17 19:05:00,1.14383,1.14396,1.14381,1.14395,282900003.0
2006-04-17 19:06:00,1.14397,1.144,1.14385,1.14394,502300004.0
2006-04-17 19:07:00,1.144,1.14405,1.144,1.14405,125999997.0
2006-04-17 19:08:00,1.14403,1.14405,1.14395,1.14403,624700001.0
2006-04-17 19:09:00,1.14402,1.14405,1.14392,1.14395,589999999.0
2006-04-17 19:10:00,1.144,1.144,1.14395,1.14395,80099999.0
2006-04-17 19:11:00,1.14395,1.144,1.1439,1.14397,327000005.0
2006-04-17 19:12:00,1.14397,1.14402,1.14385,1.14388,273400004.0
2006-04-17 19:13:00,1.14381,1.14382,1.1436,1.1436,158100001.0
2006-04-17 19:14:00,1.14352,1.14375,1.14351,1.14375,340499999.0
2006-04-17 19:15:00,1.14375,1.14375,1.1437,1.14375,463600006.0
2006-04-17 19:16:00,1.14375,1.14378,1.14372,1.14375,282800001.0
2006-04-17 19:17:00,1.14377,1.1438,1.1437,1.14377,281800001.0
2006-04-17 19:18:00,1.14377,1.1438,1.14367,1.14373,477400002.0
2006-04-17 19:19:00,1.14367,1.14378,1.14367,1.14375,105800002.0
2006-04-17 19:20:00,1.14375,1.14375,1.1437,1.1437,218200001.0
2006-04-17 19:21:00,1.14375,1.14375,1.14372,1.14373,143599999.0
2006-04-17 19:22:00,1.14374,1.14374,1.14362,1.14362,167600001.0
2006-04-17 19:23:00,1.14355,1.14356,1.1435,1.1435,125600003.0
2006-04-17 19:24:00,1.1436,1.1436,1.14355,1.1436,72500001.0
2006-04-17 19:25:00,1.1436,1.1436,1.1436,1.1436,82400000.0
2006-04-17 19:26:00,1.14356,1.14356,1.14349,1.14349,61599998.0
2006-04-17 19:27:00,1.14352,1.14361,1.14349,1.14354,258000000.0
2006-04-17 19:28:00,1.14362,1.14379,1.14362,1.14374,129600002.0
2006-04-17 19:29:00,1.1437,1.1437,1.14352,1.14354,63100000.0
2006-04-17 19:30:00,1.14358,1.14361,1.14352,1.1436,142099999.0
2006-04-17 19:31:00,1.14363,1.14371,1.14363,1.14363,44900000.0
2006-04-17 19:32:00,1.14371,1.14379,1.14371,1.14374,23799999.0
2006-04-17 19:33:00,1.14377,1.14384,1.1437,1.1437,279300001.0
2006-04-17 19:34:00,1.14375,1.14393,1.14375,1.1439,90200001.0
2006-04-17 19:35:00,1.14406,1.14409,1.14406,1.14409,10500000.0
2006-04-17 19:36:00,1.14413,1.14413,1.14393,1.14393,144200000.0
2006-04-17 19:37:00,1.14408,1.14427,1.14408,1.14427,403500002.0
2006-04-17 19:38:00,1.14435,1.14439,1.14418,1.14418,221400000.0
2006-04-17 19:39:00,1.14415,1.14427,1.14412,1.14417,379599997.0
2006-04-17 19:40:00,1.1442,1.1442,1.14415,1.1442,234000004.0
2006-04-17 19:41:00,1.14415,1.14419,1.14415,1.14416,228300001.0
2006-04-17 19:42:00,1.14418,1.14439,1.14418,1.14439,196200001.0
2006-04-17 19:43:00,1.14449,1.14449,1.14442,1.14442,174299999.0
2006-04-17 19:44:00,1.1444,1.1444,1.14437,1.14437,75699999.0
2006-04-17 19:45:00,1.14442,1.14448,1.14442,1.14448,75599999.0
2006-04-17 19:46:00,1.1445,1.1445,1.14447,1.1445,103600000.0
2006-04-17 19:47:00,1.1445,1.1445,1.1445,1.1445,51800002.0
2006-04-17 19:48:00,1.14447,1.14447,1.14443,1.14443,26300000.0
2006-04-17 19:49:00,1.1444,1.14445,1.1444,1.1444,242500002.0
2006-04-17 19:50:00,1.1444,1.1444,1.14435,1.1444,137599999.0
2006-04-17 19:51:00,1.14435,1.14438,1.14433,1.14438,106900002.0
2006-04-17 19:52:00,1.14434,1.14434,1.14417,1.14417,10600000.0
2006-04-17 19:53:00,1.14413,1.14416,1.14402,1.14402,280200002.0
2006-04-17 19:54:00,1.14404,1.14412,1.14404,1.14412,39200000.0
2006-04-17 19:55:00,1.14417,1.14423,1.14405,1.14405,64300000.0
2006-04-17 19:56:00,1.14428,1.14431,1.1442,1.1442,217299999.0
2006-04-17 19:57:00,1.1442,1.14425,1.1442,1.14425,248300000.0
2006-04-17 19:58:00,1.14425,1.14429,1.14422,1.14422,126100001.0
2006-04-17 19:59:00,1.14423,1.14428,1.14423,1.14424,150100003.0
2006-04-17 20:00:00,1.1443,1.14436,1.1443,1.1443,119300002.0
2006-04-17 20:01:00,1.14423,1.14434,1.14423,1.14431,77200000.0
2006-04-17 20:02:00,1.14436,1.14444,1.14432,1.14434,107399999.0
2006-04-17 20:03:00,1.14433,1.14438,1.14423,1.14427,407300002.0
2006-04-17 20:04:00,1.14435,1.14435,1.14428,1.14428,168100000.0
2006-04-17 20:05:00,1.14426,1.14428,1.14417,1.14424,80900001.0
2006-04-17 20:06:00,1.1443,1.14433,1.1443,1.1443,52400000.0
2006-04-17 20:07:00,1.14434,1.14457,1.14434,1.14449,162500002.0
2006-04-17 20:08:00,1.1445,1.14461,1.1445,1.1445,412699997.0
2006-04-17 20:09:00,1.14447,1.14475,1.14447,1.14463,176900002.0
2006-04-17 20:10:00,1.14462,1.14471,1.14458,1.1447,116399999.0
2006-04-17 20:11:00,1.14474,1.14514,1.14474,1.14508,206089996.0
2006-04-17 20:12:00,1.14506,1.14506,1.14483,1.14483,625699998.0
2006-04-17 20:13:00,1.14484,1.14498,1.14483,1.14498,209999996.0
2006-04-17 20:14:00,1.14495,1.14509,1.14495,1.145,99600002.0
2006-04-17 20:15:00,1.14503,1.14504,1.14485,1.14491,437400001.0
2006-04-17 20:16:00,1.1449,1.14502,1.14481,1.14481,477599999.0
2006-04-17 20:17:00,1.14478,1.14487,1.14473,1.14485,397800001.0
2006-04-17 20:18:00,1.14484,1.14484,1.14451,1.14476,182499999.0
2006-04-17 20:19:00,1.14477,1.14489,1.14474,1.14489,95700002.0
2006-04-17 20:20:00,1.14492,1.14498,1.1449,1.1449,340199995.0
2006-04-17 20:21:00,1.14492,1.1451,1.14492,1.14505,440399996.0
2006-04-17 20:22:00,1.14509,1.14509,1.14493,1.14498,312100004.0
2006-04-17 20:23:00,1.14499,1.145,1.14485,1.14489,494800000.0
2006-04-17 20:24:00,1.14493,1.145,1.14491,1.14494,296400000.0
2006-04-17 20:25:00,1.14504,1.1451,1.14503,1.14505,138700002.0
2006-04-17 20:26:00,1.14506,1.14511,1.14505,1.14505,127200000.0
2006-04-17 20:27:00,1.14502,1.14515,1.14502,1.14502,242700005.0
2006-04-17 20:28:00,1.14503,1.14517,1.145,1.14501,687599998.0
2006-04-17 20:29:00,1.14497,1.14506,1.14495,1.14504,454299997.0
2006-04-17 20:30:00,1.14503,1.1451,1.14503,1.1451,255800002.0
2006-04-17 20:31:00,1.1451,1.1451,1.14486,1.14486,452400002.0
2006-04-17 20:32:00,1.1448,1.1449,1.14477,1.1449,260400000.0
2006-04-17 20:33:00,1.14487,1.14498,1.14487,1.14495,193099999.0
2006-04-17 20:34:00,1.14497,1.14515,1.14497,1.14513,95599998.0
2006-04-17 20:35:00,1.14515,1.14515,1.14507,1.1451,177000001.0
2006-04-17 20:36:00,1.1451,1.14513,1.145,1.1451,316100001.0
2006-04-17 20:37:00,1.1451,1.14516,1.14507,1.14507,233300002.0
2006-04-17 20:38:00,1.14505,1.14516,1.14504,1.14512,243499999.0
2006-04-17 20:39:00,1.1451,1.14515,1.14505,1.14515,374200000.0
2006-04-17 20:40:00,1.14524,1.14543,1.14522,1.14525,334900001.0
2006-04-17 20:41:00,1.1453,1.1453,1.14522,1.1453,386600002.0
2006-04-17 20:42:00,1.1453,1.1453,1.14525,1.14527,403589998.0
2006-04-17 20:43:00,1.14527,1.14538,1.14527,1.14537,247300003.0
2006-04-17 20:44:00,1.1454,1.14548,1.14533,1.14542,137799999.0
2006-04-17 20:45:00,1.1454,1.1454,1.14522,1.14522,196200003.0
2006-04-17 20:46:00,1.14525,1.14535,1.14525,1.14535,167699998.0
2006-04-17 20:47:00,1.14532,1.14532,1.14514,1.14514,219300003.0
2006-04-17 20:48:00,1.14503,1.1452,1.14495,1.1452,87700000.0
2006-04-17 20:49:00,1.14525,1.14527,1.14515,1.14525,392900001.0
2006-04-17 20:50:00,1.14521,1.14523,1.14505,1.14505,233299999.0
2006-04-17 20:51:00,1.14503,1.14503,1.14495,1.14503,93100002.0
2006-04-17 20:52:00,1.1451,1.14519,1.1451,1.14516,83599999.0
2006-04-17 20:53:00,1.14512,1.14527,1.14512,1.14514,234800002.0
2006-04-17 20:54:00,1.1452,1.14525,1.1451,1.14515,427499998.0
2006-04-17 20:55:00,1.14527,1.14539,1.14517,1.14522,99199999.0
2006-04-17 20:56:00,1.14523,1.14537,1.14522,1.14533,471999998.0
2006-04-17 20:57:00,1.14538,1.14542,1.14535,1.14542,418899999.0
2006-04-17 20:58:00,1.14542,1.14547,1.1454,1.14542,252400003.0
2006-04-17 20:59:00,1.14537,1.14552,1.14535,1.14548,334699996.0
2006-04-17 21:00:00,1.14537,1.14561,1.14537,1.14545,886700008.0
2006-04-17 21:01:00,1.1454,1.14545,1.14535,1.1454,690599996.0
2006-04-17 21:02:00,1.14538,1.14558,1.14538,1.14546,98000001.0
2006-04-17 21:03:00,1.14555,1.14555,1.1454,1.14545,517400003.0
2006-04-17 21:04:00,1.14552,1.14582,1.14552,1.14582,622200000.0
2006-04-17 21:05:00,1.14585,1.14587,1.1457,1.1458,840000003.0
2006-04-17 21:06:00,1.1459,1.1459,1.14587,1.14588,123400002.0
2006-04-17 21:07:00,1.1459,1.14595,1.1458,1.14582,698200006.0
2006-04-17 21:08:00,1.14582,1.1459,1.14581,1.1459,199699998.0
2006-04-17 21:09:00,1.14578,1.146,1.14578,1.146,120000002.0
2006-04-17 21:10:00,1.14605,1.14605,1.14595,1.146,399400002.0
2006-04-17 21:11:00,1.14597,1.14597,1.14577,1.14577,305300001.0
2006-04-17 21:12:00,1.14582,1.14596,1.14582,1.14582,432600006.0
2006-04-17 21:13:00,1.14583,1.1459,1.1458,1.14581,455200005.0
2006-04-17 21:14:00,1.14588,1.14588,1.14575,1.14578,272499996.0
2006-04-17 21:15:00,1.14575,1.1458,1.14575,1.14577,54400000.0
2006-04-17 21:16:00,1.14571,1.14575,1.14565,1.1457,110400001.0
2006-04-17 21:17:00,1.1458,1.1459,1.1458,1.14587,66899999.0
2006-04-17 21:18:00,1.14592,1.14597,1.14587,1.14597,81899999.0
2006-04-17 21:19:00,1.14595,1.146,1.14595,1.14595,81800000.0
2006-04-17 21:20:00,1.14593,1.14593,1.14587,1.14587,80299999.0
2006-04-17 21:21:00,1.14589,1.14591,1.14589,1.14591,16700000.0
2006-04-17 21:22:00,1.14593,1.14593,1.14585,1.14585,130199998.0
2006-04-17 21:23:00,1.14585,1.14595,1.14585,1.14595,41100001.0
2006-04-17 21:24:00,1.14585,1.14585,1.1458,1.1458,34399999.0
2006-04-17 21:25:00,1.1459,1.14593,1.1459,1.1459,63800001.0
2006-04-17 21:26:00,1.14592,1.14599,1.14592,1.14599,87000000.0
2006-04-17 21:27:00,1.146,1.146,1.14597,1.146,159100002.0
2006-04-17 21:28:00,1.146,1.146,1.14587,1.14592,390700001.0
2006-04-17 21:29:00,1.14587,1.14587,1.14577,1.14577,94299998.0
2006-04-17 21:30:00,1.1458,1.1458,1.14575,1.1458,63900000.0
2006-04-17 21:31:00,1.1458,1.1458,1.14571,1.14571,37500000.0
2006-04-17 21:32:00,1.1457,1.1457,1.14562,1.1457,118900000.0
2006-04-17 21:33:00,1.14575,1.14575,1.14565,1.14565,94599999.0
2006-04-17 21:34:00,1.14574,1.14585,1.14574,1.1458,82900001.0
2006-04-17 21:35:00,1.14579,1.14579,1.14572,1.14572,67099999.0
2006-04-17 21:36:00,1.14567,1.1457,1.14565,1.14565,53000000.0
2006-04-17 21:37:00,1.14577,1.14577,1.1457,1.1457,81600000.0
2006-04-17 21:38:00,1.1457,1.14575,1.1457,1.1457,63000001.0
2006-04-17 21:39:00,1.1457,1.1457,1.14559,1.14561,509300001.0
2006-04-17 21:40:00,1.1456,1.1456,1.14552,1.14555,303200001.0
2006-04-17 21:41:00,1.14562,1.14562,1.14558,1.1456,34300000.0
2006-04-17 21:42:00,1.14557,1.1456,1.14555,1.1456,112200002.0
2006-04-17 21:43:00,1.14552,1.14552,1.14517,1.14517,225600002.0
2006-04-17 21:44:00,1.14513,1.14518,1.14507,1.14518,78100000.0
2006-04-17 21:45:00,1.1452,1.1452,1.1452,1.1452,196999998.0
2006-04-17 21:46:00,1.14518,1.14519,1.14507,1.14508,104800000.0
2006-04-17 21:47:00,1.14505,1.1451,1.14505,1.14507,204199999.0
2006-04-17 21:48:00,1.1451,1.1451,1.14505,1.1451,115299998.0
2006-04-17 21:49:00,1.14505,1.14515,1.14502,1.14508,61400000.0
2006-04-17 21:50:00,1.14505,1.1451,1.14505,1.1451,81400002.0
2006-04-17 21:51:00,1.14514,1.14517,1.14513,1.14513,96300000.0
2006-04-17 21:52:00,1.14508,1.14508,1.14493,1.14493,158800000.0
2006-04-17 21:53:00,1.14489,1.14489,1.14482,1.14482,139400001.0
2006-04-17 21:54:00,1.14483,1.14493,1.14482,1.14485,128500002.0
2006-04-17 21:55:00,1.1449,1.1449,1.14487,1.1449,73000002.0
2006-04-17 21:56:00,1.14492,1.14502,1.14492,1.14499,24600000.0
2006-04-17 21:57:00,1.14495,1.14507,1.14495,1.14507,23600001.0
2006-04-17 21:58:00,1.14495,1.14507,1.14495,1.14502,80400002.0
2006-04-17 21:59:00,1.1449,1.14524,1.1449,1.14518,172400001.0
2006-04-17 22:00:00,1.14517,1.14517,1.14498,1.145,200300001.0
2006-04-17 22:01:00,1.14507,1.1451,1.14507,1.14507,139800001.0
2006-04-17 22:02:00,1.14502,1.14516,1.14495,1.14495,401600001.0
2006-04-17 22:03:00,1.14495,1.14499,1.14486,1.14491,83200000.0
2006-04-17 22:04:00,1.14497,1.14503,1.14493,1.14499,125999999.0
2006-04-17 22:05:00,1.14503,1.14518,1.14503,1.14515,108400000.0
2006-04-17 22:06:00,1.14513,1.1452,1.14503,1.14503,129900001.0
2006-04-17 22:07:00,1.14508,1.14521,1.145,1.14521,122200001.0
2006-04-17 22:08:00,1.1452,1.1452,1.14496,1.14498,192699998.0
2006-04-17 22:09:00,1.14485,1.14495,1.14485,1.14495,260300001.0
2006-04-17 22:10:00,1.14493,1.14493,1.14486,1.14488,81899999.0
2006-04-17 22:11:00,1.1449,1.14498,1.1449,1.14498,74200001.0
2006-04-17 22:12:00,1.145,1.14505,1.145,1.145,219099999.0
2006-04-17 22:13:00,1.145,1.14505,1.145,1.145,12800000.0
2006-04-17 22:14:00,1.14505,1.14505,1.14498,1.14502,78600000.0
2006-04-17 22:15:00,1.1451,1.14541,1.1451,1.14541,96399999.0
2006-04-17 22:16:00,1.14544,1.14544,1.14538,1.1454,112200001.0
2006-04-17 22:17:00,1.1453,1.14535,1.14525,1.14535,74700000.0
2006-04-17 22:18:00,1.14528,1.14528,1.14509,1.1451,147699999.0
2006-04-17 22:19:00,1.14505,1.14515,1.14505,1.1451,115100000.0
2006-04-17 22:20:00,1.1451,1.14515,1.1451,1.14515,48300000.0
2006-04-17 22:21:00,1.14515,1.14515,1.14505,1.14505,208300000.0
2006-04-17 22:22:00,1.14506,1.14522,1.14506,1.14513,114000001.0
2006-04-17 22:23:00,1.14519,1.14519,1.14512,1.14512,137899999.0
2006-04-17 22:24:00,1.1451,1.14523,1.1451,1.14523,149800000.0
2006-04-17 22:25:00,1.14527,1.14527,1.14502,1.14502,59300000.0
2006-04-17 22:26:00,1.145,1.14505,1.145,1.14505,46899999.0
2006-04-17 22:27:00,1.14502,1.14515,1.14502,1.1451,285000000.0
2006-04-17 22:28:00,1.14505,1.14505,1.14505,1.14505,35400002.0
2006-04-17 22:29:00,1.14508,1.14508,1.14491,1.14495,222300002.0
2006-04-17 22:30:00,1.14497,1.14503,1.14496,1.14503,96800002.0
2006-04-17 22:31:00,1.1451,1.1451,1.14505,1.14505,9600000.0
2006-04-17 22:32:00,1.14503,1.14503,1.14492,1.14493,91000000.0
2006-04-17 22:33:00,1.14495,1.14508,1.14495,1.14508,128600001.0
2006-04-17 22:34:00,1.14502,1.14509,1.14486,1.14486,310900002.0
2006-04-17 22:35:00,1.14488,1.1451,1.14488,1.14491,127000000.0
2006-04-17 22:36:00,1.14492,1.14494,1.1449,1.14494,88400000.0
2006-04-17 22:37:00,1.14497,1.14508,1.14497,1.14499,124500002.0
2006-04-17 22:38:00,1.14505,1.14514,1.14503,1.14504,86099999.0
2006-04-17 22:39:00,1.14508,1.14515,1.14505,1.14505,152400000.0
2006-04-17 22:40:00,1.14515,1.14515,1.14505,1.14505,61000000.0
2006-04-17 22:41:00,1.14505,1.14505,1.145,1.145,8000000.0
2006-04-17 22:42:00,1.14505,1.14505,1.14505,1.14505,74200000.0
2006-04-17 22:43:00,1.14505,1.14515,1.145,1.1451,371699999.0
2006-04-17 22:44:00,1.1451,1.14515,1.14505,1.14505,113500000.0
2006-04-17 22:45:00,1.14505,1.1451,1.14505,1.1451,65900002.0
2006-04-17 22:46:00,1.14513,1.14513,1.145,1.1451,136199996.0
2006-04-17 22:47:00,1.14505,1.14505,1.145,1.145,26400000.0
2006-04-17 22:48:00,1.1451,1.1451,1.14505,1.14505,46399999.0
2006-04-17 22:49:00,1.1451,1.1451,1.14505,1.14505,113600000.0
2006-04-17 22:50:00,1.1451,1.14515,1.14505,1.14505,117600002.0
2006-04-17 22:51:00,1.14515,1.14515,1.14505,1.14513,35600001.0
2006-04-17 22:52:00,1.14505,1.1451,1.145,1.145,178000003.0
2006-04-17 22:53:00,1.14505,1.14515,1.145,1.14505,120299996.0
2006-04-17 22:54:00,1.14505,1.1451,1.14505,1.14505,73700000.0
2006-04-17 22:55:00,1.1451,1.14515,1.145,1.14505,273000000.0
2006-04-17 22:56:00,1.14505,1.14505,1.145,1.145,51000002.0
2006-04-17 22:57:00,1.145,1.14505,1.145,1.145,91200002.0
2006-04-17 22:58:00,1.14512,1.14519,1.14503,1.14519,92899997.0
2006-04-17 22:59:00,1.14513,1.14513,1.14471,1.14483,93000001.0
2006-04-17 23:00:00,1.1448,1.14485,1.1448,1.14485,8400000.0
2006-04-17 23:01:00,1.1457,1.14585,1.14554,1.14557,95999998.0
2006-04-17 23:02:00,1.1456,1.14568,1.14497,1.14505,140200000.0
2006-04-17 23:03:00,1.14498,1.14517,1.14498,1.145,64300000.0
2006-04-17 23:04:00,1.14483,1.14516,1.14481,1.14511,172600003.0
2006-04-17 23:05:00,1.14517,1.14521,1.14491,1.14491,173600001.0
2006-04-17 23:06:00,1.14496,1.1451,1.14479,1.14505,158399998.0
2006-04-17 23:07:00,1.14499,1.14524,1.1449,1.14524,104099999.0
2006-04-17 23:08:00,1.14528,1.14538,1.14495,1.14538,130200001.0
2006-04-17 23:09:00,1.14535,1.14535,1.14499,1.14515,105700002.0
2006-04-17 23:10:00,1.14519,1.14555,1.14519,1.1452,137800001.0
2006-04-17 23:11:00,1.1454,1.1455,1.14515,1.14515,55800000.0
2006-04-17 23:12:00,1.14529,1.14533,1.14499,1.14509,81900001.0
2006-04-17 23:13:00,1.14527,1.14533,1.14507,1.14521,63000002.0
2006-04-17 23:14:00,1.14525,1.14529,1.14488,1.14526,191700002.0
2006-04-17 23:15:00,1.14521,1.14532,1.14503,1.14507,94400000.0
2006-04-17 23:16:00,1.14535,1.14539,1.14498,1.14515,32400000.0
2006-04-17 23:17:00,1.14523,1.14557,1.1452,1.14546,105100000.0
2006-04-17 23:18:00,1.14525,1.14563,1.14516,1.14548,106000003.0
2006-04-17 23:19:00,1.14562,1.14564,1.14536,1.14536,89400000.0
2006-04-17 23:20:00,1.14535,1.14564,1.14535,1.14558,18500000.0
2006-04-17 23:21:00,1.14543,1.1456,1.14536,1.14552,74800001.0
2006-04-17 23:22:00,1.14542,1.14568,1.14542,1.14552,155400002.0
2006-04-17 23:23:00,1.14537,1.14553,1.14519,1.14539,113600005.0
2006-04-17 23:24:00,1.1454,1.1455,1.14521,1.14531,76000002.0
2006-04-17 23:25:00,1.14526,1.14554,1.14526,1.14537,59299999.0
2006-04-17 23:26:00,1.14542,1.1455,1.14514,1.14537,121600002.0
2006-04-17 23:27:00,1.14547,1.14556,1.1454,1.14542,156299998.0
2006-04-17 23:28:00,1.14558,1.14564,1.14513,1.14539,118100000.0
2006-04-17 23:29:00,1.14545,1.14584,1.14544,1.14573,192099999.0
2006-04-17 23:30:00,1.14582,1.14582,1.14553,1.14572,101189999.0
2006-04-17 23:31:00,1.14565,1.14571,1.14541,1.14571,50500002.0
2006-04-17 23:32:00,1.14578,1.14578,1.14548,1.14558,91600001.0
2006-04-17 23:33:00,1.14557,1.1457,1.14539,1.1457,106299999.0
2006-04-17 23:34:00,1.14553,1.1458,1.14545,1.14547,116699999.0
2006-04-17 23:35:00,1.14536,1.14566,1.14536,1.14562,89300001.0
2006-04-17 23:36:00,1.14553,1.14574,1.1454,1.14571,96300000.0
2006-04-17 23:37:00,1.14505,1.1451,1.14505,1.1451,15900000.0
2006-04-17 23:38:00,1.14505,1.14542,1.14505,1.14542,66799999.0
2006-04-17 23:39:00,1.14552,1.14566,1.14552,1.14566,25000000.0
2006-04-17 23:40:00,1.14574,1.14578,1.14574,1.14578,39000000.0
2006-04-17 23:41:00,1.14588,1.14588,1.14581,1.14587,115399999.0
2006-04-17 23:42:00,1.14583,1.14594,1.14579,1.1459,111399998.0
2006-04-17 23:43:00,1.1459,1.14595,1.1459,1.1459,25000000.0
2006-04-17 23:44:00,1.14587,1.14588,1.14577,1.14579,210000001.0
2006-04-17 23:45:00,1.14591,1.14591,1.14582,1.1459,95199998.0
2006-04-17 23:46:00,1.14585,1.14585,1.14585,1.14585,800000.0
2006-04-17 23:47:00,1.14605,1.14615,1.14594,1.14615,59700001.0
2006-04-17 23:48:00,1.14624,1.14628,1.14623,1.14623,108300004.0
2006-04-17 23:49:00,1.14625,1.14629,1.14614,1.14616,77800002.0
2006-04-17 23:50:00,1.14625,1.14625,1.14625,1.14625,8400000.0
2006-04-17 23:51:00,1.14622,1.14631,1.14617,1.14617,153000001.0
2006-04-17 23:52:00,1.14612,1.1462,1.14612,1.14615,70200000.0
2006-04-17 23:53:00,1.14614,1.14618,1.14603,1.14603,105299997.0
2006-04-17 23:54:00,1.14597,1.14597,1.14593,1.14593,15600000.0
2006-04-17 23:55:00,1.14585,1.14603,1.14583,1.14603,67300000.0
2006-04-17 23:56:00,1.14591,1.14598,1.14587,1.14587,93199997.0
2006-04-17 23:57:00,1.14585,1.14585,1.14585,1.14585,49500000.0
2006-04-17 23:58:00,1.14585,1.14595,1.14582,1.14593,28000000.0
2006-04-17 23:59:00,1.14585,1.14588,1.14585,1.14588,33500000.0
2006-04-18 00:00:00,1.14595,1.14595,1.1459,1.1459,53500000.0
2006-04-18 00:01:00,1.14585,1.14586,1.14584,1.14584,36000000.0
2006-04-18 00:02:00,1.14577,1.14577,1.14562,1.14574,132299998.0
2006-04-18 00:03:00,1.14568,1.14582,1.14568,1.14582,1600000.0
2006-04-18 00:04:00,1.14585,1.14587,1.14575,1.1458,115000001.0
2006-04-18 00:05:00,1.14575,1.14585,1.14575,1.14585,49400001.0
2006-04-18 00:06:00,1.1458,1.14582,1.14577,1.14577,80800001.0
2006-04-18 00:07:00,1.14572,1.14572,1.14563,1.14563,36800001.0
2006-04-18 00:08:00,1.14564,1.1457,1.14561,1.1457,47400000.0
2006-04-18 00:09:00,1.1457,1.14575,1.14565,1.14575,86400000.0
2006-04-18 00:10:00,1.1457,1.14586,1.1457,1.1458,65600000.0
2006-04-18 00:11:00,1.1458,1.1458,1.14575,1.1458,87100000.0
2006-04-18 00:12:00,1.1459,1.1459,1.14583,1.14585,62999998.0
2006-04-18 00:13:00,1.14583,1.14601,1.14583,1.14601,60500000.0
2006-04-18 00:14:00,1.14603,1.14632,1.14603,1.1463,118599998.0
2006-04-18 00:15:00,1.14627,1.14627,1.1461,1.1461,168000002.0
2006-04-18 00:16:00,1.14615,1.14615,1.14597,1.14612,96100002.0
2006-04-18 00:17:00,1.14622,1.14622,1.14622,1.14622,2400000.0
2006-04-18 00:18:00,1.14622,1.14628,1.146,1.146,129499999.0
2006-04-18 00:19:00,1.1459,1.14595,1.14585,1.14595,120600001.0
2006-04-18 00:20:00,1.1459,1.14595,1.14582,1.1459,27200001.0
2006-04-18 00:21:00,1.14595,1.14611,1.14595,1.14608,87900000.0
2006-04-18 00:22:00,1.14615,1.14615,1.14603,1.14607,31800000.0
2006-04-18 00:23:00,1.14612,1.14623,1.1461,1.14619,152700002.0
2006-04-18 00:24:00,1.14628,1.14633,1.14624,1.14629,42300000.0
2006-04-18 00:25:00,1.1462,1.1462,1.14602,1.1461,87200001.0
2006-04-18 00:26:00,1.1461,1.1461,1.14605,1.14605,66299999.0
2006-04-18 00:27:00,1.14612,1.14618,1.1461,1.14618,150800002.0
2006-04-18 00:28:00,1.1462,1.1462,1.14615,1.1462,71000001.0
2006-04-18 00:29:00,1.14617,1.14625,1.14615,1.14615,103700000.0
2006-04-18 00:30:00,1.14613,1.14627,1.14609,1.1462,106300001.0
2006-04-18 00:31:00,1.14626,1.14626,1.14607,1.14607,50500000.0
2006-04-18 00:32:00,1.14598,1.14598,1.14592,1.14592,19200000.0
2006-04-18 00:33:00,1.14578,1.1458,1.14578,1.1458,45599999.0
2006-04-18 00:34:00,1.14585,1.14587,1.14572,1.14587,75300002.0
2006-04-18 00:35:00,1.14587,1.14613,1.14587,1.14605,56400000.0
2006-04-18 00:36:00,1.14607,1.14636,1.14607,1.14623,79099999.0
2006-04-18 00:37:00,1.14628,1.14635,1.14628,1.14635,3200000.0
2006-04-18 00:38:00,1.14624,1.14628,1.14618,1.14619,77800001.0
2006-04-18 00:39:00,1.14615,1.14615,1.14613,1.14613,38800001.0
2006-04-18 00:40:00,1.14617,1.14623,1.14617,1.1462,66100002.0
2006-04-18 00:41:00,1.1462,1.14625,1.1462,1.14625,15400000.0
2006-04-18 00:42:00,1.14625,1.14625,1.1462,1.1462,32900001.0
2006-04-18 00:43:00,1.1462,1.14625,1.14615,1.14625,107999999.0
2006-04-18 00:44:00,1.14615,1.14623,1.14615,1.1462,70499999.0
2006-04-18 00:45:00,1.14618,1.1462,1.14609,1.14618,115700002.0
2006-04-18 00:46:00,1.14622,1.14622,1.14609,1.14622,22500000.0
2006-04-18 00:47:00,1.1462,1.14625,1.14613,1.1462,179499999.0
2006-04-18 00:48:00,1.1462,1.14625,1.14615,1.14625,106800001.0
2006-04-18 00:49:00,1.14625,1.14631,1.14617,1.14617,42399998.0
2006-04-18 00:50:00,1.14625,1.14625,1.14617,1.1462,80599998.0
2006-04-18 00:51:00,1.14628,1.14653,1.14628,1.14653,28200000.0
2006-04-18 00:52:00,1.14668,1.14668,1.1465,1.1465,80900000.0
2006-04-18 00:53:00,1.14645,1.1465,1.14645,1.1465,35099999.0
2006-04-18 00:54:00,1.14655,1.14655,1.14645,1.14653,170200001.0
2006-04-18 00:55:00,1.1465,1.14655,1.14645,1.14645,118099998.0
2006-04-18 00:56:00,1.14644,1.14644,1.1463,1.1463,64400002.0
2006-04-18 00:57:00,1.1463,1.14635,1.14623,1.14633,116900002.0
2006-04-18 00:58:00,1.14625,1.1463,1.14625,1.1463,65800001.0
2006-04-18 00:59:00,1.1463,1.14635,1.1463,1.1463,59200000.0
2006-04-18 01:00:00,1.14632,1.14654,1.14632,1.14654,189800003.0
2006-04-18 01:01:00,1.14655,1.14655,1.14645,1.1465,80900000.0
2006-04-18 01:02:00,1.14647,1.14647,1.14639,1.14641,75800001.0
2006-04-18 01:03:00,1.14645,1.14645,1.14633,1.14645,67799999.0
2006-04-18 01:04:00,1.1464,1.14645,1.14635,1.1464,161700000.0
2006-04-18 01:05:00,1.14645,1.14645,1.14625,1.1464,110799997.0
2006-04-18 01:06:00,1.14635,1.14635,1.14635,1.14635,8000000.0
2006-04-18 01:07:00,1.1464,1.1464,1.1464,1.1464,54100002.0
2006-04-18 01:08:00,1.1464,1.14641,1.14632,1.14636,90200000.0
2006-04-18 01:09:00,1.14629,1.14641,1.14629,1.14633,47900001.0
2006-04-18 01:10:00,1.14642,1.14642,1.14642,1.14642,800000.0
2006-04-18 01:11:00,1.14643,1.14649,1.14643,1.14649,23700000.0
2006-04-18 01:12:00,1.14644,1.14648,1.14641,1.14648,125800000.0
2006-04-18 01:13:00,1.14641,1.14644,1.14641,1.14644,55800000.0
2006-04-18 01:14:00,1.14635,1.14635,1.14635,1.14635,38400000.0
2006-04-18 01:15:00,1.1464,1.1464,1.14635,1.14635,102999996.0
2006-04-18 01:16:00,1.14638,1.1464,1.14632,1.14635,93199999.0
2006-04-18 01:17:00,1.1464,1.1464,1.14635,1.1464,13000000.0
2006-04-18 01:18:00,1.14645,1.14645,1.14645,1.14645,6400000.0
2006-04-18 01:19:00,1.1464,1.1464,1.1464,1.1464,38200002.0
2006-04-18 01:20:00,1.14632,1.1464,1.14632,1.1464,32800000.0
2006-04-18 01:21:00,1.14638,1.1464,1.14635,1.14635,90600002.0
2006-04-18 01:22:00,1.1464,1.1464,1.1464,1.1464,800000.0
2006-04-18 01:23:00,1.1464,1.14642,1.1464,1.14642,22000000.0
2006-04-18 01:24:00,1.1464,1.1464,1.14632,1.14632,43800001.0
2006-04-18 01:25:00,1.1464,1.14643,1.14635,1.14643,51000000.0
2006-04-18 01:26:00,1.1464,1.1464,1.1464,1.1464,17600000.0
2006-04-18 01:27:00,1.1464,1.1464,1.14633,1.14635,86700000.0
2006-04-18 01:28:00,1.14645,1.14645,1.14638,1.14638,68000002.0
2006-04-18 01:29:00,1.14645,1.14645,1.14633,1.1464,109100001.0
2006-04-18 01:30:00,1.14633,1.14635,1.14633,1.14635,32000000.0
2006-04-18 01:31:00,1.1464,1.1464,1.14635,1.1464,59899998.0
2006-04-18 01:32:00,1.1464,1.14645,1.1464,1.14645,15000000.0
2006-04-18 01:33:00,1.1464,1.1464,1.14638,1.14638,32100000.0
2006-04-18 01:34:00,1.1464,1.1464,1.14635,1.14635,15900000.0
2006-04-18 01:35:00,1.14645,1.14645,1.1464,1.1464,28699999.0
2006-04-18 01:36:00,1.14645,1.14645,1.14635,1.1464,42500002.0
2006-04-18 01:37:00,1.14633,1.1464,1.14633,1.1464,25500000.0
2006-04-18 01:38:00,1.14635,1.14645,1.14635,1.1464,169699998.0
2006-04-18 01:39:00,1.14638,1.14645,1.14638,1.14645,21300000.0
2006-04-18 01:40:00,1.1463,1.14643,1.1463,1.14643,27400001.0
2006-04-18 01:41:00,1.14641,1.14641,1.14636,1.14636,23100001.0
2006-04-18 01:42:00,1.1463,1.1463,1.1463,1.1463,3200000.0
2006-04-18 01:43:00,1.14638,1.14638,1.1463,1.1463,40300002.0
2006-04-18 01:44:00,1.14632,1.14641,1.14629,1.14629,32700000.0
2006-04-18 01:45:00,1.1463,1.1463,1.1463,1.1463,13600000.0
2006-04-18 01:46:00,1.14625,1.14635,1.14625,1.1463,102900001.0
2006-04-18 01:47:00,1.14633,1.14633,1.14633,1.14633,6300000.0
2006-04-18 01:48:00,1.14635,1.14635,1.14628,1.1463,111299998.0
2006-04-18 01:49:00,1.14635,1.14635,1.1463,1.1463,76200000.0
2006-04-18 01:50:00,1.14635,1.14644,1.14629,1.14632,103199999.0
2006-04-18 01:51:00,1.14628,1.14628,1.14619,1.14619,30399999.0
2006-04-18 01:52:00,1.1462,1.14625,1.14615,1.14625,116100003.0
2006-04-18 01:53:00,1.14616,1.14616,1.14605,1.14605,25499999.0
2006-04-18 01:54:00,1.146,1.146,1.14595,1.146,32300000.0
2006-04-18 01:55:00,1.1459,1.14605,1.1459,1.14605,80699996.0
2006-04-18 01:56:00,1.14588,1.1459,1.1458,1.14584,87299998.0
2006-04-18 01:57:00,1.14591,1.14591,1.14573,1.14575,89400001.0
2006-04-18 01:58:00,1.14583,1.14583,1.14579,1.14579,50300001.0
2006-04-18 01:59:00,1.14581,1.14584,1.14581,1.14584,34300000.0
2006-04-18 02:00:00,1.14578,1.14578,1.14563,1.14563,144599997.0
2006-04-18 02:01:00,1.14573,1.14573,1.14573,1.14573,2400000.0
2006-04-18 02:02:00,1.1457,1.1457,1.1457,1.1457,54700000.0
2006-04-18 02:03:00,1.14568,1.14575,1.1456,1.14572,68200000.0
2006-04-18 02:04:00,1.1457,1.1457,1.14567,1.14567,38400000.0
2006-04-18 02:05:00,1.14575,1.14575,1.14562,1.1457,62000000.0
2006-04-18 02:06:00,1.1456,1.14573,1.1456,1.14573,97300001.0
2006-04-18 02:07:00,1.14572,1.14572,1.14553,1.14555,97699999.0
2006-04-18 02:08:00,1.1456,1.1456,1.14555,1.14555,165900003.0
2006-04-18 02:09:00,1.14559,1.14564,1.14554,1.14556,113500000.0
2006-04-18 02:10:00,1.14564,1.14587,1.14564,1.14586,173100003.0
2006-04-18 02:11:00,1.14585,1.14585,1.14564,1.14564,82800002.0
2006-04-18 02:12:00,1.14558,1.14558,1.14558,1.14558,1000000.0
2006-04-18 02:13:00,1.1456,1.1456,1.1456,1.1456,900000.0
2006-04-18 02:14:00,1.1456,1.1456,1.1456,1.1456,1400000.0
2006-04-18 02:15:00,1.14565,1.14565,1.14555,1.14565,110099999.0
2006-04-18 02:16:00,1.14562,1.14568,1.14555,1.14562,184699997.0
2006-04-18 02:17:00,1.14568,1.14572,1.14561,1.14564,102400000.0
2006-04-18 02:18:00,1.14555,1.14555,1.14555,1.14555,1600000.0
2006-04-18 02:19:00,1.14552,1.14563,1.14551,1.14552,151999999.0
2006-04-18 02:20:00,1.14545,1.14558,1.14545,1.14555,114100001.0
2006-04-18 02:21:00,1.14538,1.14538,1.14537,1.14537,29500001.0
2006-04-18 02:22:00,1.14531,1.14543,1.14528,1.14543,205200002.0
2006-04-18 02:23:00,1.14538,1.14545,1.1453,1.14545,57200001.0
2006-04-18 02:24:00,1.14547,1.14547,1.14532,1.14539,50800001.0
2006-04-18 02:25:00,1.14526,1.14539,1.14526,1.14539,81400000.0
2006-04-18 02:26:00,1.14536,1.14536,1.14529,1.14529,55200001.0
2006-04-18 02:27:00,1.1453,1.1453,1.1453,1.1453,2800000.0
2006-04-18 02:28:00,1.14528,1.14528,1.14515,1.14515,79000000.0
2006-04-18 02:29:00,1.14504,1.14512,1.145,1.1451,184300001.0
2006-04-18 02:30:00,1.1451,1.1451,1.14501,1.14501,42400000.0
2006-04-18 02:31:00,1.14504,1.14515,1.14501,1.14501,77500000.0
2006-04-18 02:32:00,1.14505,1.14505,1.145,1.145,62299998.0
2006-04-18 02:33:00,1.14503,1.14503,1.14492,1.14497,193199998.0
2006-04-18 02:34:00,1.14498,1.145,1.14495,1.145,93100002.0
2006-04-18 02:35:00,1.14505,1.14505,1.14495,1.14495,14400000.0
2006-04-18 02:36:00,1.14504,1.14507,1.14492,1.14498,180899999.0
2006-04-18 02:37:00,1.14505,1.14511,1.14482,1.14482,85799999.0
2006-04-18 02:38:00,1.14475,1.1448,1.14475,1.1448,58800001.0
2006-04-18 02:39:00,1.1448,1.1448,1.1447,1.14478,28000000.0
2006-04-18 02:40:00,1.14466,1.14472,1.14466,1.14472,16400000.0
2006-04-18 02:41:00,1.1448,1.1448,1.14475,1.14475,15300000.0
2006-04-18 02:42:00,1.14477,1.14482,1.14465,1.14482,91499999.0
2006-04-18 02:43:00,1.14483,1.14483,1.14471,1.14471,133500000.0
2006-04-18 02:44:00,1.14469,1.14476,1.14469,1.14476,26500001.0
2006-04-18 02:45:00,1.14472,1.14472,1.14461,1.14464,71900000.0
2006-04-18 02:46:00,1.14455,1.14455,1.14455,1.14455,21799999.0
2006-04-18 02:47:00,1.14458,1.14458,1.14455,1.14455,36300000.0
2006-04-18 02:48:00,1.14466,1.14474,1.14462,1.14469,95700001.0
2006-04-18 02:49:00,1.14468,1.14472,1.1446,1.14466,53000000.0
2006-04-18 02:50:00,1.14464,1.14464,1.14464,1.14464,36800002.0
2006-04-18 02:51:00,1.14455,1.14467,1.14455,1.1446,17500000.0
2006-04-18 02:52:00,1.14474,1.14474,1.14471,1.14471,15200000.0
2006-04-18 02:53:00,1.14473,1.14515,1.14473,1.14515,70900001.0
2006-04-18 02:54:00,1.14535,1.14545,1.14535,1.14545,2600000.0
2006-04-18 02:55:00,1.14563,1.14609,1.14557,1.14598,94200002.0
2006-04-18 02:56:00,1.14594,1.14594,1.14581,1.14581,14400000.0
2006-04-18 02:57:00,1.14566,1.14566,1.14559,1.14559,41700001.0
2006-04-18 02:58:00,1.1456,1.1456,1.14555,1.14555,11200000.0
2006-04-18 02:59:00,1.14565,1.14565,1.14552,1.14555,106599999.0
2006-04-18 03:00:00,1.1456,1.14565,1.1455,1.14565,54300000.0
2006-04-18 03:01:00,1.1456,1.1456,1.1456,1.1456,24000000.0
2006-04-18 03:02:00,1.14562,1.14564,1.14546,1.14557,61500001.0
2006-04-18 03:03:00,1.14548,1.14548,1.14528,1.14538,100099999.0
2006-04-18 03:04:00,1.1454,1.1454,1.14516,1.14516,103000002.0
2006-04-18 03:05:00,1.14514,1.14517,1.14499,1.14499,110800001.0
2006-04-18 03:06:00,1.14499,1.14516,1.14499,1.14507,39500000.0
2006-04-18 03:07:00,1.14508,1.14508,1.14508,1.14508,8000000.0
2006-04-18 03:08:00,1.14512,1.14515,1.14508,1.14513,30800000.0
2006-04-18 03:09:00,1.1452,1.14525,1.14515,1.1452,70300000.0
2006-04-18 03:10:00,1.14518,1.14518,1.14518,1.14518,43000000.0
2006-04-18 03:11:00,1.1452,1.1452,1.14498,1.14514,44200000.0
2006-04-18 03:12:00,1.14516,1.14527,1.14506,1.14527,83799999.0
2006-04-18 03:13:00,1.14522,1.14537,1.14522,1.14537,53200000.0
2006-04-18 03:14:00,1.14527,1.14527,1.14515,1.14515,75800000.0
2006-04-18 03:15:00,1.1451,1.1451,1.145,1.14509,67400000.0
2006-04-18 03:16:00,1.1451,1.14518,1.1451,1.14518,14400000.0
2006-04-18 03:17:00,1.14516,1.14525,1.14512,1.14515,131999997.0
2006-04-18 03:18:00,1.14525,1.14525,1.14512,1.14523,82899999.0
2006-04-18 03:19:00,1.14515,1.1452,1.14515,1.1452,25500001.0
2006-04-18 03:20:00,1.14525,1.14525,1.1452,1.1452,44500002.0
2006-04-18 03:21:00,1.1452,1.1452,1.14506,1.14509,132500001.0
2006-04-18 03:22:00,1.14502,1.14508,1.14498,1.14508,96999997.0
2006-04-18 03:23:00,1.14504,1.14522,1.14504,1.14517,82600000.0
2006-04-18 03:24:00,1.14513,1.14514,1.14513,1.14514,27900000.0
2006-04-18 03:25:00,1.1451,1.14515,1.14505,1.14513,46400000.0
2006-04-18 03:26:00,1.14518,1.14526,1.14515,1.1452,107800002.0
2006-04-18 03:27:00,1.14522,1.14526,1.14522,1.14526,62100001.0
2006-04-18 03:28:00,1.1453,1.1453,1.1453,1.1453,8800000.0
2006-04-18 03:29:00,1.1453,1.1453,1.1452,1.14522,173400001.0
2006-04-18 03:30:00,1.1453,1.14538,1.14525,1.14525,87200000.0
2006-04-18 03:31:00,1.14525,1.1453,1.1452,1.1453,49500000.0
2006-04-18 03:32:00,1.14534,1.14536,1.14534,1.14536,29499999.0
2006-04-18 03:33:00,1.1453,1.14542,1.1453,1.14542,38199999.0
2006-04-18 03:34:00,1.14538,1.14545,1.14538,1.14545,29000000.0
2006-04-18 03:35:00,1.14535,1.1454,1.14535,1.1454,41700000.0
2006-04-18 03:36:00,1.14533,1.14545,1.14533,1.14545,32699999.0
2006-04-18 03:37:00,1.1454,1.1454,1.1454,1.1454,7200000.0
2006-04-18 03:38:00,1.14535,1.14545,1.14535,1.14545,29600000.0
2006-04-18 03:39:00,1.1454,1.14545,1.14538,1.1454,102099997.0
2006-04-18 03:40:00,1.14535,1.14548,1.14535,1.14548,118299999.0
2006-04-18 03:41:00,1.1455,1.14555,1.14545,1.14555,88500002.0
2006-04-18 03:42:00,1.14545,1.1455,1.14545,1.1455,5000000.0
2006-04-18 03:43:00,1.14555,1.14555,1.14542,1.14542,70200001.0
2006-04-18 03:44:00,1.1455,1.1455,1.14542,1.14542,33600000.0
2006-04-18 03:45:00,1.14547,1.14555,1.14545,1.14545,95500000.0
2006-04-18 03:46:00,1.1455,1.14553,1.1455,1.14553,8800000.0
2006-04-18 03:47:00,1.14553,1.14553,1.14545,1.1455,128699998.0
2006-04-18 03:48:00,1.14545,1.14552,1.14545,1.14545,94799998.0
2006-04-18 03:49:00,1.14553,1.14562,1.14553,1.14555,69500002.0
2006-04-18 03:50:00,1.14552,1.14558,1.14552,1.14558,32700000.0
2006-04-18 03:51:00,1.1455,1.1455,1.1455,1.1455,800000.0
2006-04-18 03:52:00,1.1454,1.14542,1.14531,1.14539,73600001.0
2006-04-18 03:53:00,1.14547,1.14553,1.1454,1.14553,109100001.0
2006-04-18 03:54:00,1.14552,1.14558,1.14549,1.14558,116500002.0
2006-04-18 03:55:00,1.14555,1.14562,1.14551,1.1456,104799998.0
2006-04-18 03:56:00,1.14552,1.14565,1.14552,1.14555,49200000.0
2006-04-18 03:57:00,1.1456,1.1456,1.1456,1.1456,10000000.0
2006-04-18 03:58:00,1.14547,1.14551,1.14547,1.14551,30399999.0
2006-04-18 03:59:00,1.14545,1.14545,1.14545,1.14545,4000000.0
2006-04-18 04:00:00,1.14542,1.14553,1.14542,1.14553,16100000.0
2006-04-18 04:01:00,1.14552,1.14552,1.14532,1.14532,69200000.0
2006-04-18 04:02:00,1.14545,1.14545,1.14545,1.14545,22599999.0
2006-04-18 04:03:00,1.14535,1.14535,1.14535,1.14535,13500000.0
2006-04-18 04:04:00,1.14545,1.14545,1.14535,1.14535,32800000.0
2006-04-18 04:05:00,1.1454,1.1454,1.1454,1.1454,3200000.0
2006-04-18 04:06:00,1.14544,1.14548,1.14538,1.14548,39800000.0
2006-04-18 04:07:00,1.1455,1.14555,1.14545,1.14555,38700000.0
2006-04-18 04:08:00,1.14545,1.1455,1.14545,1.1455,51400001.0
2006-04-18 04:09:00,1.14552,1.14555,1.1455,1.14553,52800001.0
2006-04-18 04:10:00,1.1455,1.1455,1.1454,1.1455,143500001.0
2006-04-18 04:11:00,1.14545,1.1455,1.14545,1.1455,18300000.0
2006-04-18 04:12:00,1.14552,1.14555,1.14545,1.1455,75500000.0
2006-04-18 04:13:00,1.14555,1.14555,1.1455,1.1455,23100000.0
2006-04-18 04:14:00,1.1455,1.14555,1.14545,1.14545,82200002.0
2006-04-18 04:15:00,1.14545,1.14545,1.14545,1.14545,15100000.0
2006-04-18 04:16:00,1.14545,1.1455,1.14545,1.1455,8000000.0
2006-04-18 04:17:00,1.1454,1.14548,1.1454,1.14548,65999999.0
2006-04-18 04:18:00,1.1455,1.14552,1.1455,1.14552,16100000.0
2006-04-18 04:19:00,1.14543,1.14549,1.14519,1.14519,26800000.0
2006-04-18 04:20:00,1.14545,1.14545,1.1454,1.1454,51799999.0
2006-04-18 04:21:00,1.14535,1.1454,1.1453,1.14538,95099999.0
2006-04-18 04:22:00,1.14531,1.14534,1.1451,1.14516,110599998.0
2006-04-18 04:23:00,1.14508,1.14508,1.14497,1.14502,83100003.0
2006-04-18 04:24:00,1.14505,1.14515,1.14505,1.14505,90500002.0
2006-04-18 04:25:00,1.1451,1.1451,1.1451,1.1451,5500000.0
2006-04-18 04:26:00,1.14505,1.14505,1.14505,1.14505,34200000.0
2006-04-18 04:27:00,1.14512,1.14516,1.14501,1.14516,121000002.0
2006-04-18 04:28:00,1.145,1.145,1.145,1.145,800000.0
2006-04-18 04:29:00,1.1451,1.14512,1.145,1.14505,135199997.0
2006-04-18 04:30:00,1.14507,1.14522,1.14507,1.14522,71500001.0
2006-04-18 04:31:00,1.14525,1.14525,1.14515,1.1452,87399999.0
2006-04-18 04:32:00,1.14512,1.14522,1.14512,1.1452,79400002.0
2006-04-18 04:33:00,1.14515,1.1452,1.1451,1.14515,104000001.0
2006-04-18 04:34:00,1.1452,1.14525,1.14515,1.1452,107800001.0
2006-04-18 04:35:00,1.14522,1.14522,1.1452,1.1452,17600000.0
2006-04-18 04:36:00,1.14521,1.1455,1.14521,1.1455,53300000.0
2006-04-18 04:37:00,1.1455,1.14552,1.1455,1.14552,62299999.0
2006-04-18 04:38:00,1.1455,1.14555,1.14547,1.1455,137900001.0
2006-04-18 04:39:00,1.14548,1.1455,1.14548,1.1455,12200000.0
2006-04-18 04:40:00,1.14546,1.14546,1.14541,1.14543,53999999.0
2006-04-18 04:41:00,1.1455,1.1455,1.14545,1.14545,67800001.0
2006-04-18 04:42:00,1.1455,1.1455,1.1455,1.1455,42900000.0
2006-04-18 04:43:00,1.14548,1.14555,1.1454,1.1455,98600001.0
2006-04-18 04:44:00,1.14547,1.14547,1.14543,1.14543,18300000.0
2006-04-18 04:45:00,1.14535,1.14535,1.14535,1.14535,300000.0
2006-04-18 04:46:00,1.1454,1.14542,1.14535,1.1454,56699999.0
2006-04-18 04:47:00,1.14535,1.14545,1.14535,1.14537,95500003.0
2006-04-18 04:48:00,1.1454,1.1454,1.14535,1.14535,26100000.0
2006-04-18 04:49:00,1.1454,1.1454,1.14532,1.14535,43600000.0
2006-04-18 04:50:00,1.14535,1.14545,1.14535,1.14535,41400000.0
2006-04-18 04:51:00,1.14545,1.14545,1.14535,1.1454,115100000.0
2006-04-18 04:52:00,1.1454,1.1454,1.1453,1.14537,61700000.0
2006-04-18 04:53:00,1.14537,1.14545,1.14535,1.1454,118700001.0
2006-04-18 04:54:00,1.1454,1.14542,1.14535,1.1454,35200000.0
2006-04-18 04:55:00,1.14535,1.14549,1.14535,1.14549,69599999.0
2006-04-18 04:56:00,1.14545,1.14555,1.14542,1.1455,57499999.0
2006-04-18 04:57:00,1.14555,1.14555,1.14545,1.1455,36900000.0
2006-04-18 04:58:00,1.14547,1.14547,1.14543,1.14543,8700000.0
2006-04-18 04:59:00,1.14537,1.1454,1.14532,1.14537,59500000.0
2006-04-18 05:00:00,1.1453,1.1454,1.1453,1.1454,20500000.0
2006-04-18 05:01:00,1.1454,1.1454,1.14535,1.1454,81800002.0
2006-04-18 05:02:00,1.1454,1.14548,1.14533,1.1454,69100000.0
2006-04-18 05:03:00,1.14535,1.14535,1.14532,1.14532,59900001.0
2006-04-18 05:04:00,1.14513,1.14522,1.14513,1.14513,39299999.0
2006-04-18 05:05:00,1.1451,1.1451,1.1451,1.1451,8400000.0
2006-04-18 05:06:00,1.1451,1.1451,1.1451,1.1451,31900000.0
2006-04-18 05:07:00,1.14518,1.14518,1.14502,1.1451,83200002.0
2006-04-18 05:08:00,1.14503,1.14513,1.14503,1.14513,59199999.0
2006-04-18 05:09:00,1.1451,1.14515,1.14502,1.14503,111200001.0
2006-04-18 05:10:00,1.14505,1.1451,1.14502,1.14508,48400000.0
2006-04-18 05:11:00,1.14512,1.14512,1.14505,1.14505,31100000.0
2006-04-18 05:12:00,1.14515,1.14515,1.1451,1.1451,65000002.0
2006-04-18 05:13:00,1.14502,1.14512,1.14502,1.14508,69700002.0
2006-04-18 05:14:00,1.14512,1.14512,1.14505,1.1451,61700001.0
2006-04-18 05:15:00,1.14505,1.1451,1.14503,1.14503,42600000.0
2006-04-18 05:16:00,1.14515,1.14518,1.14505,1.14505,141899999.0
2006-04-18 05:17:00,1.1451,1.14512,1.14505,1.14505,79000000.0
2006-04-18 05:18:00,1.14508,1.14516,1.14504,1.14504,118300001.0
2006-04-18 05:19:00,1.14506,1.14508,1.14506,1.14508,38400000.0
2006-04-18 05:20:00,1.14528,1.14528,1.14515,1.1452,9100000.0
2006-04-18 05:21:00,1.14512,1.14512,1.14492,1.14499,78600000.0
2006-04-18 05:22:00,1.14504,1.14515,1.14504,1.14515,33500001.0
2006-04-18 05:23:00,1.1452,1.1453,1.14518,1.14525,103800000.0
2006-04-18 05:24:00,1.14535,1.14535,1.14535,1.14535,26400000.0
2006-04-18 05:25:00,1.1453,1.1453,1.1453,1.1453,800000.0
2006-04-18 05:26:00,1.1453,1.14535,1.14525,1.14525,11500000.0
2006-04-18 05:27:00,1.14525,1.1453,1.14525,1.1453,31600000.0
2006-04-18 05:28:00,1.1453,1.1453,1.1453,1.1453,13600000.0
2006-04-18 05:29:00,1.1453,1.1453,1.14525,1.14527,74400000.0
2006-04-18 05:30:00,1.14522,1.1453,1.14522,1.14525,52200000.0
2006-04-18 05:31:00,1.1453,1.14535,1.14522,1.1453,110299999.0
2006-04-18 05:32:00,1.14535,1.14535,1.14535,1.14535,43100000.0
2006-04-18 05:33:00,1.1453,1.1453,1.1453,1.1453,18300000.0
2006-04-18 05:34:00,1.14527,1.1454,1.14527,1.14534,54400000.0
2006-04-18 05:35:00,1.1454,1.1454,1.14538,1.14538,23100000.0
2006-04-18 05:36:00,1.1454,1.14545,1.1454,1.14545,23700000.0
2006-04-18 05:37:00,1.14539,1.14546,1.14539,1.14546,39500000.0
2006-04-18 05:38:00,1.1455,1.14555,1.1454,1.1454,83900000.0
2006-04-18 05:39:00,1.1455,1.14555,1.14545,1.14555,136499999.0
2006-04-18 05:40:00,1.14548,1.14555,1.14545,1.1455,101199999.0
2006-04-18 05:41:00,1.14553,1.14555,1.1455,1.14555,66000000.0
2006-04-18 05:42:00,1.14555,1.14555,1.1455,1.1455,24400000.0
2006-04-18 05:43:00,1.14542,1.14558,1.14542,1.14558,4200000.0
2006-04-18 05:44:00,1.14545,1.14555,1.14545,1.14548,70300002.0
2006-04-18 05:45:00,1.1454,1.14555,1.1454,1.14545,104800001.0
2006-04-18 05:46:00,1.1455,1.14555,1.1455,1.14555,66200000.0
2006-04-18 05:47:00,1.1455,1.14552,1.14542,1.1455,50799999.0
2006-04-18 05:48:00,1.14545,1.1455,1.14545,1.1455,3600000.0
2006-04-18 05:49:00,1.1455,1.14553,1.1455,1.14553,47400000.0
2006-04-18 05:50:00,1.14545,1.14553,1.14545,1.1455,71200000.0
2006-04-18 05:51:00,1.1454,1.14555,1.1454,1.14545,104500001.0
2006-04-18 05:52:00,1.14555,1.14555,1.14542,1.14542,204999996.0
2006-04-18 05:53:00,1.14548,1.14555,1.1454,1.14555,128900001.0
2006-04-18 05:54:00,1.14555,1.14555,1.1455,1.1455,15100000.0
2006-04-18 05:55:00,1.1455,1.14552,1.14545,1.14552,71700000.0
2006-04-18 05:56:00,1.14547,1.1455,1.14547,1.1455,62599999.0
2006-04-18 05:57:00,1.14545,1.1455,1.14545,1.1455,109800000.0
2006-04-18 05:58:00,1.14549,1.14552,1.14535,1.14535,129499998.0
2006-04-18 05:59:00,1.14535,1.14535,1.14535,1.14535,32100000.0
2006-04-18 06:00:00,1.1454,1.14547,1.14536,1.14545,128500002.0
2006-04-18 06:01:00,1.14537,1.14537,1.14523,1.14525,96999998.0
2006-04-18 06:02:00,1.14517,1.14534,1.14517,1.14525,96700003.0
2006-04-18 06:03:00,1.14522,1.14528,1.14521,1.14523,143300002.0
2006-04-18 06:04:00,1.14517,1.1452,1.14515,1.14515,45200000.0
2006-04-18 06:05:00,1.14525,1.14525,1.14512,1.14515,69499999.0
2006-04-18 06:06:00,1.1452,1.1452,1.14515,1.14515,31800000.0
2006-04-18 06:07:00,1.14525,1.14525,1.14515,1.14517,65100000.0
2006-04-18 06:08:00,1.1452,1.14525,1.14518,1.14522,124699999.0
2006-04-18 06:09:00,1.1452,1.1452,1.14515,1.14515,40699999.0
2006-04-18 06:10:00,1.14531,1.14531,1.14521,1.14526,67900000.0
2006-04-18 06:11:00,1.14515,1.14525,1.14515,1.14518,78099999.0
2006-04-18 06:12:00,1.14515,1.1452,1.1451,1.1451,94800001.0
2006-04-18 06:13:00,1.14515,1.1452,1.14515,1.1452,29500000.0
2006-04-18 06:14:00,1.1452,1.1452,1.14515,1.1452,22300000.0
2006-04-18 06:15:00,1.1452,1.14525,1.14512,1.14525,26600000.0
2006-04-18 06:16:00,1.1452,1.14525,1.14515,1.14523,139000001.0
2006-04-18 06:17:00,1.1452,1.14525,1.14515,1.1452,47700002.0
2006-04-18 06:18:00,1.14522,1.14527,1.14515,1.1452,121300002.0
2006-04-18 06:19:00,1.14525,1.14525,1.14517,1.1452,105900001.0
2006-04-18 06:20:00,1.14517,1.1452,1.14517,1.1452,103400002.0
2006-04-18 06:21:00,1.14515,1.1452,1.1451,1.1452,83500002.0
2006-04-18 06:22:00,1.14525,1.14527,1.14522,1.14526,13700000.0
2006-04-18 06:23:00,1.14515,1.1452,1.14515,1.1452,156300002.0
2006-04-18 06:24:00,1.1452,1.14522,1.14515,1.1452,77300001.0
2006-04-18 06:25:00,1.14515,1.14515,1.145,1.145,30900000.0
2006-04-18 06:26:00,1.14518,1.14528,1.14515,1.14515,59100000.0
2006-04-18 06:27:00,1.1452,1.1452,1.14515,1.14518,49799999.0
2006-04-18 06:28:00,1.14515,1.14525,1.1451,1.1451,61700000.0
2006-04-18 06:29:00,1.14515,1.14525,1.14515,1.1452,143200000.0
2006-04-18 06:30:00,1.14522,1.14522,1.14522,1.14522,1600000.0
2006-04-18 06:31:00,1.1452,1.14525,1.14515,1.14515,127599999.0
2006-04-18 06:32:00,1.1452,1.1452,1.1452,1.1452,30800000.0
2006-04-18 06:33:00,1.1452,1.1452,1.1451,1.1451,72400002.0
2006-04-18 06:34:00,1.14518,1.1452,1.14518,1.1452,70100000.0
2006-04-18 06:35:00,1.14515,1.14525,1.14515,1.14515,109099999.0
2006-04-18 06:36:00,1.14513,1.14513,1.14513,1.14513,15200000.0
2006-04-18 06:37:00,1.1452,1.14522,1.14515,1.1452,77299999.0
2006-04-18 06:38:00,1.14528,1.14528,1.1452,1.1452,11200000.0
2006-04-18 06:39:00,1.14518,1.1452,1.14515,1.1452,161900001.0
2006-04-18 06:40:00,1.14525,1.14525,1.14515,1.14523,75300000.0
2006-04-18 06:41:00,1.1452,1.14522,1.14513,1.1452,42400000.0
2006-04-18 06:42:00,1.1452,1.14525,1.14513,1.1452,122600000.0
2006-04-18 06:43:00,1.14515,1.1452,1.14515,1.1452,66100000.0
2006-04-18 06:44:00,1.14512,1.14522,1.14512,1.14515,53699998.0
2006-04-18 06:45:00,1.1452,1.14525,1.14515,1.14515,18000000.0
2006-04-18 06:46:00,1.14525,1.14525,1.14515,1.14515,45899999.0
2006-04-18 06:47:00,1.14515,1.14525,1.14515,1.1452,87900001.0
2006-04-18 06:48:00,1.1452,1.14523,1.14515,1.14523,106399998.0
2006-04-18 06:49:00,1.14518,1.14518,1.14511,1.14512,18600000.0
2006-04-18 06:50:00,1.1451,1.14512,1.14505,1.1451,82400002.0
2006-04-18 06:51:00,1.14508,1.1451,1.1448,1.1451,81600000.0
2006-04-18 06:52:00,1.14513,1.14517,1.14505,1.14513,112499999.0
2006-04-18 06:53:00,1.14518,1.14518,1.14513,1.14515,31999999.0
2006-04-18 06:54:00,1.1451,1.1451,1.1451,1.1451,23200000.0
2006-04-18 06:55:00,1.14515,1.14515,1.1451,1.1451,84400002.0
2006-04-18 06:56:00,1.1451,1.14515,1.1451,1.1451,117300001.0
2006-04-18 06:57:00,1.14514,1.14514,1.14511,1.14511,65299999.0
2006-04-18 06:58:00,1.1452,1.1452,1.1452,1.1452,19099999.0
2006-04-18 06:59:00,1.1451,1.14525,1.1451,1.1452,143700000.0
2006-04-18 07:00:00,1.14515,1.1452,1.14515,1.14515,95000000.0
2006-04-18 07:01:00,1.14525,1.14525,1.14515,1.14515,129900004.0
2006-04-18 07:02:00,1.1452,1.1452,1.14512,1.14512,9400000.0
2006-04-18 07:03:00,1.14528,1.1453,1.14521,1.1453,87900001.0
2006-04-18 07:04:00,1.14524,1.14528,1.14513,1.14528,91000000.0
2006-04-18 07:05:00,1.14522,1.1453,1.14522,1.1453,22400000.0
2006-04-18 07:06:00,1.14535,1.14535,1.14525,1.1453,91900000.0
2006-04-18 07:07:00,1.1453,1.14532,1.14525,1.14525,53100001.0
2006-04-18 07:08:00,1.14525,1.14525,1.14525,1.14525,1600000.0
2006-04-18 07:09:00,1.14529,1.14542,1.14529,1.14534,53100000.0
2006-04-18 07:10:00,1.14536,1.14537,1.14536,1.14537,24600000.0
2006-04-18 07:11:00,1.1453,1.1453,1.1453,1.1453,2400000.0
2006-04-18 07:12:00,1.14525,1.14535,1.14525,1.14528,100400000.0
2006-04-18 07:13:00,1.14527,1.14529,1.14515,1.14528,91900000.0
2006-04-18 07:14:00,1.14523,1.14525,1.14521,1.14525,64499999.0
2006-04-18 07:15:00,1.14527,1.14537,1.14527,1.14537,65800001.0
2006-04-18 07:16:00,1.14538,1.14538,1.14524,1.14525,50300000.0
2006-04-18 07:17:00,1.14527,1.1453,1.14527,1.1453,16900000.0
2006-04-18 07:18:00,1.14526,1.14538,1.14526,1.14538,71799998.0
2006-04-18 07:19:00,1.14531,1.14534,1.14531,1.14534,20700000.0
2006-04-18 07:20:00,1.14532,1.14537,1.14531,1.14532,28900000.0
2006-04-18 07:21:00,1.14527,1.14535,1.14525,1.1453,181200000.0
2006-04-18 07:22:00,1.14525,1.1453,1.14525,1.1453,56400000.0
2006-04-18 07:23:00,1.1453,1.1453,1.1453,1.1453,3200000.0
2006-04-18 07:24:00,1.14533,1.14533,1.14525,1.14525,32300000.0
2006-04-18 07:25:00,1.1453,1.14535,1.14525,1.14525,88500000.0
2006-04-18 07:26:00,1.1453,1.14532,1.14525,1.14525,33200000.0
2006-04-18 07:27:00,1.1453,1.1453,1.14527,1.14527,32000000.0
2006-04-18 07:28:00,1.14525,1.14538,1.14525,1.1453,187799999.0
2006-04-18 07:29:00,1.14522,1.1453,1.14522,1.1453,28200000.0
2006-04-18 07:30:00,1.14525,1.14525,1.14525,1.14525,13200000.0
2006-04-18 07:31:00,1.1453,1.14535,1.14522,1.1453,79200001.0
2006-04-18 07:32:00,1.14535,1.14535,1.1453,1.1453,10400000.0
2006-04-18 07:33:00,1.1453,1.14532,1.14525,1.1453,87000001.0
2006-04-18 07:34:00,1.1453,1.1453,1.14525,1.1453,84500000.0
2006-04-18 07:35:00,1.14525,1.14535,1.14525,1.1453,54700000.0
2006-04-18 07:36:00,1.14532,1.14538,1.14527,1.14537,99799999.0
2006-04-18 07:37:00,1.1454,1.1454,1.1454,1.1454,800000.0
2006-04-18 07:38:00,1.14545,1.14545,1.14535,1.1454,50999999.0
2006-04-18 07:39:00,1.14535,1.1454,1.14535,1.14537,85600000.0
2006-04-18 07:40:00,1.14533,1.14537,1.14531,1.14536,87299999.0
2006-04-18 07:41:00,1.14535,1.14535,1.14535,1.14535,31900000.0
2006-04-18 07:42:00,1.14537,1.14545,1.14535,1.14545,72800001.0
2006-04-18 07:43:00,1.14545,1.14545,1.14535,1.14535,10300000.0
2006-04-18 07:44:00,1.1454,1.1454,1.14528,1.14538,104000002.0
2006-04-18 07:45:00,1.14521,1.14549,1.14521,1.14549,63100000.0
2006-04-18 07:46:00,1.14547,1.1455,1.14547,1.1455,33999999.0
2006-04-18 07:47:00,1.14549,1.14556,1.14549,1.14556,52599998.0
2006-04-18 07:48:00,1.1456,1.14565,1.1456,1.1456,65800000.0
2006-04-18 07:49:00,1.1456,1.14565,1.14555,1.1456,90000001.0
2006-04-18 07:50:00,1.14567,1.1457,1.14557,1.14565,74700002.0
2006-04-18 07:51:00,1.14563,1.14573,1.14562,1.14572,92500000.0
2006-04-18 07:52:00,1.1458,1.1458,1.14575,1.14575,59900000.0
2006-04-18 07:53:00,1.14576,1.14576,1.14565,1.14565,29200001.0
2006-04-18 07:54:00,1.14562,1.14572,1.14562,1.14565,69400000.0
2006-04-18 07:55:00,1.14574,1.14601,1.14574,1.14601,156800002.0
2006-04-18 07:56:00,1.14607,1.14607,1.14607,1.14607,25700001.0
2006-04-18 07:57:00,1.14596,1.14596,1.14592,1.14592,14400000.0
2006-04-18 07:58:00,1.1459,1.1459,1.14582,1.1459,41800000.0
2006-04-18 07:59:00,1.14589,1.14606,1.14589,1.14601,75300002.0
2006-04-18 08:00:00,1.14592,1.14606,1.14591,1.14606,110800001.0
2006-04-18 08:01:00,1.14595,1.14605,1.14595,1.14605,7200000.0
2006-04-18 08:02:00,1.146,1.14615,1.14596,1.14596,63099998.0
2006-04-18 08:03:00,1.14599,1.14613,1.14599,1.14603,91199999.0
2006-04-18 08:04:00,1.14597,1.14605,1.14595,1.14605,96299999.0
2006-04-18 08:05:00,1.14602,1.14609,1.14601,1.14602,125199998.0
2006-04-18 08:06:00,1.14603,1.14603,1.14594,1.14597,59499999.0
2006-04-18 08:07:00,1.14588,1.14588,1.14562,1.14564,138800001.0
2006-04-18 08:08:00,1.14559,1.14559,1.14553,1.14553,23200000.0
2006-04-18 08:09:00,1.14548,1.14548,1.14533,1.14533,95800002.0
2006-04-18 08:10:00,1.1454,1.1454,1.14528,1.14537,98300000.0
2006-04-18 08:11:00,1.14533,1.14542,1.14527,1.14542,111500001.0
2006-04-18 08:12:00,1.14549,1.14549,1.14546,1.14546,58999998.0
2006-04-18 08:13:00,1.14553,1.14557,1.14545,1.14545,51800001.0
2006-04-18 08:14:00,1.14545,1.14555,1.14545,1.1455,34400000.0
2006-04-18 08:15:00,1.14555,1.14565,1.14548,1.14548,69400001.0
2006-04-18 08:16:00,1.1455,1.1455,1.14545,1.14545,43000002.0
2006-04-18 08:17:00,1.1455,1.1455,1.14545,1.14547,78499998.0
2006-04-18 08:18:00,1.14548,1.14548,1.14539,1.14542,68200000.0
2006-04-18 08:19:00,1.14545,1.14545,1.1454,1.14545,128899998.0
2006-04-18 08:20:00,1.1454,1.1454,1.1454,1.1454,125999999.0
2006-04-18 08:21:00,1.14545,1.14545,1.14535,1.1454,48800000.0
2006-04-18 08:22:00,1.14542,1.14548,1.14542,1.14548,30800000.0
2006-04-18 08:23:00,1.1455,1.14555,1.14545,1.1455,101099999.0
2006-04-18 08:24:00,1.14547,1.1455,1.14545,1.1455,109499997.0
2006-04-18 08:25:00,1.14552,1.14556,1.14545,1.14552,97600000.0
2006-04-18 08:26:00,1.14563,1.14563,1.14562,1.14562,13600000.0
2006-04-18 08:27:00,1.14559,1.14578,1.14559,1.14568,95200002.0
2006-04-18 08:28:00,1.1457,1.1457,1.1457,1.1457,36900002.0
2006-04-18 08:29:00,1.14565,1.14578,1.14554,1.14554,69800000.0
2006-04-18 08:30:00,1.14554,1.14567,1.14554,1.1456,141500000.0
2006-04-18 08:31:00,1.14562,1.14562,1.14555,1.1456,41400000.0
2006-04-18 08:32:00,1.14569,1.14574,1.14562,1.1457,166000000.0
2006-04-18 08:33:00,1.14564,1.14576,1.14562,1.14568,113300001.0
2006-04-18 08:34:00,1.14565,1.14595,1.14563,1.14595,65300000.0
2006-04-18 08:35:00,1.14597,1.14597,1.14585,1.14593,39900000.0
2006-04-18 08:36:00,1.14584,1.14599,1.14583,1.14584,78900000.0
2006-04-18 08:37:00,1.14587,1.14595,1.14587,1.14595,129199999.0
2006-04-18 08:38:00,1.1459,1.1459,1.14583,1.14587,72599999.0
2006-04-18 08:39:00,1.14585,1.14595,1.14585,1.1459,109400000.0
2006-04-18 08:40:00,1.14593,1.14597,1.14592,1.14592,88700000.0
2006-04-18 08:41:00,1.14583,1.14583,1.14553,1.14553,118700003.0
2006-04-18 08:42:00,1.14552,1.14555,1.14545,1.14545,83099999.0
2006-04-18 08:43:00,1.14545,1.14545,1.14533,1.14535,91200000.0
2006-04-18 08:44:00,1.14547,1.14553,1.14545,1.14553,47800001.0
2006-04-18 08:45:00,1.1455,1.14553,1.14548,1.1455,153400002.0
2006-04-18 08:46:00,1.14546,1.14546,1.14546,1.14546,7200000.0
2006-04-18 08:47:00,1.14543,1.14543,1.14539,1.14539,11900000.0
2006-04-18 08:48:00,1.1455,1.1455,1.14545,1.14545,1400000.0
2006-04-18 08:49:00,1.14554,1.14561,1.14554,1.14561,8600000.0
2006-04-18 08:50:00,1.14562,1.14579,1.14562,1.14579,136800002.0
2006-04-18 08:51:00,1.14582,1.14585,1.14574,1.14579,127499998.0
2006-04-18 08:52:00,1.14565,1.14565,1.14547,1.14547,92000000.0
2006-04-18 08:53:00,1.14537,1.1454,1.14529,1.14536,127499997.0
2006-04-18 08:54:00,1.14537,1.14546,1.14534,1.14538,88000001.0
2006-04-18 08:55:00,1.1453,1.14535,1.14522,1.14535,90100002.0
2006-04-18 08:56:00,1.14533,1.1454,1.14533,1.14538,74100000.0
2006-04-18 08:57:00,1.1453,1.14535,1.14522,1.14522,70600000.0
2006-04-18 08:58:00,1.1453,1.14538,1.14522,1.1453,144900002.0
2006-04-18 08:59:00,1.14532,1.14541,1.14524,1.14524,63200002.0
2006-04-18 09:00:00,1.1452,1.1453,1.14517,1.14517,39800000.0
2006-04-18 09:01:00,1.14527,1.14533,1.14527,1.14533,24700000.0
2006-04-18 09:02:00,1.14544,1.14544,1.14524,1.14524,102199999.0
2006-04-18 09:03:00,1.14526,1.14529,1.14519,1.14521,77599999.0
2006-04-18 09:04:00,1.14518,1.14518,1.14513,1.14513,18300000.0
2006-04-18 09:05:00,1.1451,1.1451,1.14505,1.14505,10500000.0
2006-04-18 09:06:00,1.14506,1.14522,1.14506,1.1451,75500000.0
2006-04-18 09:07:00,1.14506,1.14509,1.14506,1.14509,37600000.0
2006-04-18 09:08:00,1.14498,1.14499,1.14477,1.14479,81099998.0
2006-04-18 09:09:00,1.14478,1.14478,1.14437,1.14437,94700001.0
2006-04-18 09:10:00,1.14418,1.14441,1.14416,1.14441,62199999.0
2006-04-18 09:11:00,1.1444,1.14447,1.14432,1.14432,78299999.0
2006-04-18 09:12:00,1.14437,1.14441,1.14437,1.14441,30599999.0
2006-04-18 09:13:00,1.1444,1.1444,1.14435,1.14435,4600000.0
2006-04-18 09:14:00,1.14452,1.14453,1.14452,1.14453,13400000.0
2006-04-18 09:15:00,1.14464,1.14467,1.14456,1.14464,212900000.0
2006-04-18 09:16:00,1.14474,1.14474,1.14473,1.14473,58500000.0
2006-04-18 09:17:00,1.14475,1.14481,1.14469,1.14473,87400001.0
2006-04-18 09:18:00,1.14484,1.14494,1.14484,1.14494,54699999.0
2006-04-18 09:19:00,1.145,1.14521,1.14496,1.14519,83700000.0
2006-04-18 09:20:00,1.14534,1.14542,1.14529,1.14534,102800000.0
2006-04-18 09:21:00,1.14534,1.14534,1.14531,1.14531,24200000.0
2006-04-18 09:22:00,1.14543,1.14544,1.14543,1.14544,11200000.0
2006-04-18 09:23:00,1.1453,1.1453,1.14525,1.14525,8900000.0
2006-04-18 09:24:00,1.14515,1.14515,1.14505,1.14505,111700003.0
2006-04-18 09:25:00,1.14508,1.14508,1.14497,1.145,99700000.0
2006-04-18 09:26:00,1.145,1.145,1.145,1.145,27400001.0
2006-04-18 09:27:00,1.14505,1.14515,1.14504,1.14504,59800001.0
2006-04-18 09:28:00,1.14502,1.14502,1.14491,1.14492,57200000.0
2006-04-18 09:29:00,1.1448,1.14497,1.1448,1.14497,52500000.0
2006-04-18 09:30:00,1.14487,1.14487,1.1448,1.14487,71500001.0
2006-04-18 09:31:00,1.14498,1.14502,1.14498,1.14502,29099999.0
2006-04-18 09:32:00,1.14505,1.1451,1.14505,1.1451,73400001.0
2006-04-18 09:33:00,1.1451,1.1451,1.1451,1.1451,9300000.0
2006-04-18 09:34:00,1.14505,1.14505,1.14493,1.14494,54100001.0
2006-04-18 09:35:00,1.14491,1.14503,1.14491,1.14503,74100001.0
2006-04-18 09:36:00,1.145,1.145,1.14497,1.14497,60700001.0
2006-04-18 09:37:00,1.14499,1.14502,1.14485,1.14485,165299998.0
2006-04-18 09:38:00,1.1449,1.14495,1.14482,1.1449,107400004.0
2006-04-18 09:39:00,1.1449,1.14495,1.14485,1.14492,145700002.0
2006-04-18 09:40:00,1.1449,1.14495,1.1449,1.14495,15900000.0
2006-04-18 09:41:00,1.14482,1.1449,1.14482,1.14485,48900000.0
2006-04-18 09:42:00,1.1449,1.1449,1.1447,1.14471,74000003.0
2006-04-18 09:43:00,1.14463,1.14474,1.14459,1.14462,60600000.0
2006-04-18 09:44:00,1.14455,1.14465,1.14455,1.1446,61299999.0
2006-04-18 09:45:00,1.14451,1.14454,1.14451,1.14454,54899999.0
2006-04-18 09:46:00,1.14447,1.14447,1.14438,1.14438,11200000.0
2006-04-18 09:47:00,1.1442,1.14428,1.14418,1.14428,87000000.0
2006-04-18 09:48:00,1.1443,1.1443,1.14428,1.14428,8100000.0
2006-04-18 09:49:00,1.14436,1.14436,1.14436,1.14436,32000000.0
2006-04-18 09:50:00,1.14439,1.14451,1.14439,1.14449,54300000.0
2006-04-18 09:51:00,1.14455,1.14466,1.14449,1.14458,51600000.0
2006-04-18 09:52:00,1.14445,1.14453,1.14443,1.14443,90499999.0
2006-04-18 09:53:00,1.1445,1.1445,1.1444,1.1445,77299999.0
2006-04-18 09:54:00,1.14448,1.14448,1.14439,1.14443,113400001.0
2006-04-18 09:55:00,1.14449,1.14449,1.14439,1.14448,61800000.0
2006-04-18 09:56:00,1.14437,1.14437,1.1443,1.1443,39600000.0
2006-04-18 09:57:00,1.1443,1.14435,1.14423,1.14425,134599998.0
2006-04-18 09:58:00,1.14433,1.14437,1.14433,1.14437,21600000.0
2006-04-18 09:59:00,1.14441,1.1445,1.14441,1.1445,45500000.0
2006-04-18 10:00:00,1.14446,1.14458,1.14446,1.14458,105500000.0
2006-04-18 10:01:00,1.14457,1.14475,1.14457,1.14475,30600001.0
2006-04-18 10:02:00,1.1448,1.14485,1.14473,1.14478,147800000.0
2006-04-18 10:03:00,1.14475,1.14475,1.14458,1.14458,82299999.0
2006-04-18 10:04:00,1.14468,1.1447,1.1446,1.14465,82900001.0
2006-04-18 10:05:00,1.14469,1.14481,1.14468,1.14471,77599999.0
2006-04-18 10:06:00,1.14484,1.14502,1.14484,1.14502,42500001.0
2006-04-18 10:07:00,1.14487,1.14487,1.14469,1.14469,38200000.0
2006-04-18 10:08:00,1.14461,1.14475,1.14461,1.14475,45300000.0
2006-04-18 10:09:00,1.14478,1.1448,1.14478,1.1448,68500002.0
2006-04-18 10:10:00,1.14478,1.14485,1.14476,1.14485,37700000.0
2006-04-18 10:11:00,1.14492,1.14492,1.1449,1.1449,52599998.0
2006-04-18 10:12:00,1.14483,1.14502,1.14483,1.14502,127599998.0
2006-04-18 10:13:00,1.14497,1.14498,1.14487,1.14487,44999999.0
2006-04-18 10:14:00,1.14478,1.14478,1.14467,1.14478,73700000.0
2006-04-18 10:15:00,1.14485,1.14485,1.1447,1.14475,199899999.0
2006-04-18 10:16:00,1.14477,1.14485,1.1447,1.1447,192200002.0
2006-04-18 10:17:00,1.14471,1.14473,1.14458,1.14458,137500000.0
2006-04-18 10:18:00,1.14458,1.14465,1.14455,1.14455,75600000.0
2006-04-18 10:19:00,1.14452,1.14452,1.14443,1.14443,43300000.0
2006-04-18 10:20:00,1.14437,1.14446,1.14427,1.14441,81500001.0
2006-04-18 10:21:00,1.14427,1.14447,1.14423,1.14434,70000000.0
2006-04-18 10:22:00,1.14425,1.14431,1.14424,1.14424,120800000.0
2006-04-18 10:23:00,1.14419,1.14443,1.14419,1.14436,46300000.0
2006-04-18 10:24:00,1.14445,1.14445,1.14433,1.1444,71199999.0
2006-04-18 10:25:00,1.1444,1.14445,1.14433,1.1444,122500001.0
2006-04-18 10:26:00,1.14437,1.14437,1.14427,1.14427,18300000.0
2006-04-18 10:27:00,1.14418,1.14418,1.14408,1.14415,101900002.0
2006-04-18 10:28:00,1.14415,1.14423,1.1441,1.14415,125599999.0
2006-04-18 10:29:00,1.14417,1.14429,1.14414,1.14418,161500002.0
2006-04-18 10:30:00,1.14422,1.14433,1.14422,1.14431,93399999.0
2006-04-18 10:31:00,1.14437,1.14437,1.14425,1.14425,19200000.0
2006-04-18 10:32:00,1.1442,1.1442,1.14412,1.1442,87000001.0
2006-04-18 10:33:00,1.14422,1.14428,1.14422,1.14428,105200004.0
2006-04-18 10:34:00,1.1443,1.14448,1.1443,1.14445,172300000.0
2006-04-18 10:35:00,1.1444,1.1445,1.14435,1.14435,113500002.0
2006-04-18 10:36:00,1.14438,1.14447,1.14434,1.14447,159400001.0
2006-04-18 10:37:00,1.14445,1.14455,1.14445,1.14455,119500000.0
2006-04-18 10:38:00,1.14455,1.14455,1.14442,1.14442,194100003.0
2006-04-18 10:39:00,1.1445,1.14458,1.1445,1.1445,83799999.0
2006-04-18 10:40:00,1.14443,1.1445,1.14443,1.1445,24700000.0
2006-04-18 10:41:00,1.1445,1.14462,1.14448,1.14448,44799999.0
2006-04-18 10:42:00,1.1445,1.14455,1.14447,1.14455,20500000.0
2006-04-18 10:43:00,1.1446,1.1447,1.14459,1.1447,74400002.0
2006-04-18 10:44:00,1.14462,1.14471,1.14462,1.14466,95800002.0
2006-04-18 10:45:00,1.14468,1.14475,1.14464,1.1447,57499999.0
2006-04-18 10:46:00,1.14468,1.14478,1.14465,1.1447,37600000.0
2006-04-18 10:47:00,1.14463,1.14465,1.14463,1.14463,67400000.0
2006-04-18 10:48:00,1.1446,1.14467,1.14455,1.1446,172400004.0
2006-04-18 10:49:00,1.14459,1.14459,1.14437,1.14455,116600001.0
2006-04-18 10:50:00,1.14455,1.14472,1.14453,1.14472,97000000.0
2006-04-18 10:51:00,1.14469,1.14473,1.14458,1.14473,236899998.0
2006-04-18 10:52:00,1.14473,1.1448,1.14473,1.14477,23100000.0
2006-04-18 10:53:00,1.14493,1.14495,1.14493,1.14494,47000000.0
2006-04-18 10:54:00,1.145,1.14505,1.14495,1.14505,55800002.0
2006-04-18 10:55:00,1.14502,1.14505,1.14495,1.14495,65599999.0
2006-04-18 10:56:00,1.14495,1.14505,1.14495,1.145,83300000.0
2006-04-18 10:57:00,1.14502,1.1456,1.14502,1.14553,67500000.0
2006-04-18 10:58:00,1.14565,1.14566,1.14546,1.14546,113599999.0
2006-04-18 10:59:00,1.1454,1.1454,1.14525,1.14525,44599999.0
2006-04-18 11:00:00,1.14514,1.14535,1.14514,1.14535,71800001.0
2006-04-18 11:01:00,1.14534,1.14545,1.1453,1.1454,142700002.0
2006-04-18 11:02:00,1.14542,1.14558,1.14542,1.14558,132000001.0
2006-04-18 11:03:00,1.14564,1.14612,1.14564,1.14612,98700000.0
2006-04-18 11:04:00,1.14617,1.14621,1.14612,1.1462,59599998.0
2006-04-18 11:05:00,1.14616,1.14617,1.14612,1.14612,87900001.0
2006-04-18 11:06:00,1.14608,1.14608,1.14595,1.14595,112800002.0
2006-04-18 11:07:00,1.14597,1.14597,1.14585,1.14585,32200000.0
2006-04-18 11:08:00,1.14587,1.14587,1.14565,1.14565,85100001.0
2006-04-18 11:09:00,1.14546,1.14546,1.14538,1.1454,28900001.0
2006-04-18 11:10:00,1.14542,1.14544,1.14535,1.14535,80600000.0
2006-04-18 11:11:00,1.14524,1.14535,1.14515,1.14527,118599999.0
2006-04-18 11:12:00,1.1452,1.14522,1.14512,1.14519,133800003.0
2006-04-18 11:13:00,1.14525,1.14533,1.14525,1.14525,86900001.0
2006-04-18 11:14:00,1.14526,1.14535,1.14515,1.14515,118399999.0
2006-04-18 11:15:00,1.14513,1.14527,1.14513,1.14527,245700000.0
2006-04-18 11:16:00,1.14529,1.14529,1.14521,1.14522,126400000.0
2006-04-18 11:17:00,1.14513,1.14514,1.1451,1.1451,34300001.0
2006-04-18 11:18:00,1.14507,1.14516,1.14507,1.14513,88500000.0
2006-04-18 11:19:00,1.14518,1.14518,1.14498,1.14498,144800001.0
2006-04-18 11:20:00,1.145,1.145,1.14492,1.14492,114100000.0
2006-04-18 11:21:00,1.14495,1.14495,1.14485,1.14485,132799998.0
2006-04-18 11:22:00,1.14486,1.14486,1.14484,1.14484,19100000.0
2006-04-18 11:23:00,1.14479,1.14499,1.14479,1.14497,50200000.0
2006-04-18 11:24:00,1.14485,1.14493,1.14485,1.1449,20900000.0
2006-04-18 11:25:00,1.14496,1.14498,1.14484,1.14491,124099999.0
2006-04-18 11:26:00,1.1449,1.14495,1.1449,1.14495,87899997.0
2006-04-18 11:27:00,1.1449,1.14493,1.14482,1.1449,59600001.0
2006-04-18 11:28:00,1.1449,1.14495,1.14485,1.1449,128400002.0
2006-04-18 11:29:00,1.14482,1.1449,1.14482,1.14482,109700001.0
2006-04-18 11:30:00,1.14485,1.14485,1.14463,1.14463,74300002.0
2006-04-18 11:31:00,1.1447,1.1449,1.14463,1.1449,105800000.0
2006-04-18 11:32:00,1.14494,1.14517,1.14494,1.14517,197400000.0
2006-04-18 11:33:00,1.14513,1.14523,1.14512,1.14523,32200000.0
2006-04-18 11:34:00,1.14516,1.14522,1.14499,1.14502,151500002.0
2006-04-18 11:35:00,1.14494,1.14494,1.14474,1.14482,197300000.0
2006-04-18 11:36:00,1.14489,1.14506,1.14488,1.14488,67600001.0
2006-04-18 11:37:00,1.14486,1.14503,1.14486,1.14501,70900001.0
2006-04-18 11:38:00,1.14503,1.14513,1.14499,1.14513,114499999.0
2006-04-18 11:39:00,1.14516,1.14533,1.14516,1.14533,142400002.0
2006-04-18 11:40:00,1.14536,1.14548,1.14534,1.14535,197200001.0
2006-04-18 11:41:00,1.14542,1.14555,1.1454,1.14555,102899999.0
2006-04-18 11:42:00,1.14556,1.14556,1.14539,1.14545,112000002.0
2006-04-18 11:43:00,1.14548,1.14548,1.1454,1.14544,96500001.0
2006-04-18 11:44:00,1.1452,1.1454,1.1452,1.14538,81799999.0
2006-04-18 11:45:00,1.14542,1.14542,1.14531,1.14531,51099998.0
2006-04-18 11:46:00,1.14535,1.14535,1.14525,1.14535,95499998.0
2006-04-18 11:47:00,1.14526,1.14526,1.14524,1.14524,31899999.0
2006-04-18 11:48:00,1.14522,1.14536,1.14514,1.14514,19600000.0
2006-04-18 11:49:00,1.14512,1.14515,1.14505,1.1451,90299999.0
2006-04-18 11:50:00,1.1451,1.14515,1.14505,1.1451,39000000.0
2006-04-18 11:51:00,1.14515,1.14527,1.14513,1.14513,117100001.0
2006-04-18 11:52:00,1.14519,1.14519,1.14489,1.1449,204799995.0
2006-04-18 11:53:00,1.14487,1.14503,1.14487,1.14488,97700003.0
2006-04-18 11:54:00,1.14495,1.14495,1.14485,1.14488,63800000.0
2006-04-18 11:55:00,1.14495,1.14495,1.14482,1.1449,133700001.0
2006-04-18 11:56:00,1.14482,1.14482,1.14438,1.14439,19100000.0
2006-04-18 11:57:00,1.14435,1.14454,1.14435,1.14445,106700000.0
2006-04-18 11:58:00,1.14448,1.14467,1.14448,1.14456,88800000.0
2006-04-18 11:59:00,1.14462,1.14469,1.14452,1.14452,52600000.0
2006-04-18 12:00:00,1.14459,1.14477,1.14455,1.14477,58500001.0
2006-04-18 12:01:00,1.14483,1.14485,1.14478,1.14484,51999999.0
2006-04-18 12:02:00,1.1448,1.1448,1.14469,1.14469,51000000.0
2006-04-18 12:03:00,1.14469,1.14477,1.14469,1.14473,137500000.0
2006-04-18 12:04:00,1.1448,1.1448,1.14475,1.1448,142000000.0
2006-04-18 12:05:00,1.14483,1.14489,1.14478,1.14478,99300001.0
2006-04-18 12:06:00,1.14485,1.14485,1.14475,1.14475,31300000.0
2006-04-18 12:07:00,1.14477,1.14477,1.14473,1.14473,103799999.0
2006-04-18 12:08:00,1.14483,1.14493,1.14476,1.14493,109400000.0
2006-04-18 12:09:00,1.1449,1.1449,1.14485,1.1449,56300001.0
2006-04-18 12:10:00,1.1449,1.14495,1.1449,1.14495,36600000.0
2006-04-18 12:11:00,1.14485,1.14495,1.14485,1.14492,81700000.0
2006-04-18 12:12:00,1.14485,1.14498,1.1448,1.1449,71800001.0
2006-04-18 12:13:00,1.14484,1.14494,1.14481,1.14482,136800000.0
2006-04-18 12:14:00,1.1448,1.14482,1.14475,1.14475,80000001.0
2006-04-18 12:15:00,1.14475,1.14485,1.14475,1.14485,70099998.0
2006-04-18 12:16:00,1.14479,1.14482,1.14469,1.14472,73199999.0
2006-04-18 12:17:00,1.14475,1.14475,1.14465,1.14467,33300000.0
2006-04-18 12:18:00,1.14472,1.14476,1.14448,1.14448,76000001.0
2006-04-18 12:19:00,1.1445,1.14453,1.1445,1.1445,97000000.0
2006-04-18 12:20:00,1.14452,1.14461,1.14446,1.14446,47900000.0
2006-04-18 12:21:00,1.14445,1.14455,1.14445,1.1445,190399998.0
2006-04-18 12:22:00,1.1445,1.14459,1.14446,1.14455,154199999.0
2006-04-18 12:23:00,1.14455,1.14455,1.14445,1.1445,87500000.0
2006-04-18 12:24:00,1.1445,1.1445,1.14445,1.14445,36800001.0
2006-04-18 12:25:00,1.14447,1.14455,1.14445,1.1445,87900000.0
2006-04-18 12:26:00,1.14454,1.14462,1.14442,1.14442,90799998.0
2006-04-18 12:27:00,1.14436,1.14437,1.14421,1.14428,69799999.0
2006-04-18 12:28:00,1.14417,1.1442,1.14412,1.1442,131600000.0
2006-04-18 12:29:00,1.14417,1.14425,1.14417,1.14418,37800000.0
2006-04-18 12:30:00,1.14417,1.14417,1.14405,1.14417,96599998.0
2006-04-18 12:31:00,1.14413,1.14435,1.14413,1.14435,105000003.0
2006-04-18 12:32:00,1.14425,1.1443,1.1442,1.14422,70100003.0
2006-04-18 12:33:00,1.14421,1.14421,1.14408,1.14408,49199999.0
2006-04-18 12:34:00,1.14408,1.14424,1.14408,1.1442,47300000.0
2006-04-18 12:35:00,1.14439,1.14439,1.14434,1.14434,4800000.0
2006-04-18 12:36:00,1.14437,1.14437,1.14435,1.14435,27099999.0
2006-04-18 12:37:00,1.1444,1.14445,1.14435,1.1444,74200001.0
2006-04-18 12:38:00,1.14445,1.14446,1.14442,1.14442,76600001.0
2006-04-18 12:39:00,1.14448,1.14468,1.14443,1.14465,68100000.0
2006-04-18 12:40:00,1.1447,1.1447,1.14447,1.1446,120600001.0
2006-04-18 12:41:00,1.14458,1.14458,1.14451,1.14452,122199998.0
2006-04-18 12:42:00,1.1445,1.14461,1.14448,1.14452,92300001.0
2006-04-18 12:43:00,1.14445,1.1445,1.14445,1.1445,38300001.0
2006-04-18 12:44:00,1.14447,1.14455,1.14445,1.1445,51699999.0
2006-04-18 12:45:00,1.14455,1.14464,1.1445,1.14455,112899999.0
2006-04-18 12:46:00,1.14455,1.14455,1.1445,1.1445,98100004.0
2006-04-18 12:47:00,1.1445,1.14453,1.1445,1.14453,52499998.0
2006-04-18 12:48:00,1.14455,1.14455,1.1444,1.1445,55300000.0
2006-04-18 12:49:00,1.1445,1.1445,1.14443,1.14443,13300000.0
2006-04-18 12:50:00,1.14445,1.14458,1.14445,1.14455,26700000.0
2006-04-18 12:51:00,1.14447,1.1445,1.1444,1.1445,51300000.0
2006-04-18 12:52:00,1.14458,1.14459,1.1445,1.14453,91700001.0
2006-04-18 12:53:00,1.1445,1.14452,1.1445,1.14452,45600000.0
2006-04-18 12:54:00,1.14453,1.14453,1.14447,1.14447,5600000.0
2006-04-18 12:55:00,1.14447,1.14455,1.14447,1.14453,61499999.0
2006-04-18 12:56:00,1.1446,1.14465,1.14455,1.1446,68100000.0
2006-04-18 12:57:00,1.1446,1.14462,1.14455,1.14462,62199998.0
2006-04-18 12:58:00,1.1446,1.1446,1.14443,1.14456,55300000.0
2006-04-18 12:59:00,1.1446,1.1447,1.14458,1.1447,51200000.0
2006-04-18 13:00:00,1.14462,1.14473,1.14457,1.14457,132099998.0
2006-04-18 13:01:00,1.14463,1.14463,1.14448,1.14457,85200000.0
2006-04-18 13:02:00,1.1445,1.14455,1.1445,1.1445,10500000.0
2006-04-18 13:03:00,1.14453,1.14457,1.14453,1.14456,51699998.0
2006-04-18 13:04:00,1.14455,1.1446,1.1445,1.14455,91400001.0
2006-04-18 13:05:00,1.14455,1.14455,1.14455,1.14455,8000000.0
2006-04-18 13:06:00,1.1446,1.14465,1.14458,1.1446,57800001.0
2006-04-18 13:07:00,1.14462,1.14462,1.14445,1.14445,145800001.0
2006-04-18 13:08:00,1.1445,1.14455,1.14445,1.1445,136900001.0
2006-04-18 13:09:00,1.14449,1.1446,1.14449,1.1446,35800000.0
2006-04-18 13:10:00,1.14459,1.14459,1.14454,1.14458,85400001.0
2006-04-18 13:11:00,1.14454,1.14454,1.14442,1.14442,41699999.0
2006-04-18 13:12:00,1.14438,1.14438,1.14438,1.14438,6000000.0
2006-04-18 13:13:00,1.14434,1.14434,1.14434,1.14434,36300000.0
2006-04-18 13:14:00,1.1443,1.1443,1.1443,1.1443,48100000.0
2006-04-18 13:15:00,1.14425,1.14435,1.14425,1.14435,24200000.0
2006-04-18 13:16:00,1.14428,1.14428,1.14428,1.14428,56999998.0
2006-04-18 13:17:00,1.1443,1.14435,1.1443,1.1443,86900002.0
2006-04-18 13:18:00,1.14437,1.14437,1.14417,1.14417,57799998.0
2006-04-18 13:19:00,1.14405,1.14405,1.14395,1.14395,11200000.0
2006-04-18 13:20:00,1.14387,1.14404,1.1438,1.14404,79400002.0
2006-04-18 13:21:00,1.1441,1.1441,1.1441,1.1441,17500000.0
2006-04-18 13:22:00,1.144,1.14415,1.144,1.14405,41099999.0
2006-04-18 13:23:00,1.14401,1.14417,1.14401,1.14411,58000000.0
2006-04-18 13:24:00,1.14411,1.14423,1.14407,1.14423,89900000.0
2006-04-18 13:25:00,1.14418,1.14418,1.14408,1.1441,62500002.0
2006-04-18 13:26:00,1.14405,1.1441,1.14388,1.14388,83299999.0
2006-04-18 13:27:00,1.14389,1.14398,1.14379,1.14398,85899999.0
2006-04-18 13:28:00,1.14405,1.14408,1.14398,1.14398,112200000.0
2006-04-18 13:29:00,1.14394,1.14402,1.14391,1.14393,79600000.0
2006-04-18 13:30:00,1.14402,1.14411,1.14399,1.14408,62999999.0
2006-04-18 13:31:00,1.14403,1.14413,1.14403,1.14403,84799999.0
2006-04-18 13:32:00,1.1441,1.1441,1.14408,1.14408,32000000.0
2006-04-18 13:33:00,1.14415,1.14415,1.14403,1.14408,70900000.0
2006-04-18 13:34:00,1.1441,1.1441,1.1441,1.1441,29400000.0
2006-04-18 13:35:00,1.1441,1.14415,1.14403,1.14415,163000000.0
2006-04-18 13:36:00,1.1441,1.14413,1.1441,1.14413,196999995.0
2006-04-18 13:37:00,1.14405,1.14419,1.14405,1.14411,56400000.0
2006-04-18 13:38:00,1.14413,1.14426,1.14413,1.1442,91700003.0
2006-04-18 13:39:00,1.1442,1.1442,1.1442,1.1442,38899998.0
2006-04-18 13:40:00,1.14418,1.1442,1.14415,1.1442,196500003.0
2006-04-18 13:41:00,1.14413,1.14438,1.14413,1.14432,74700000.0
2006-04-18 13:42:00,1.14442,1.14442,1.14424,1.14426,199300003.0
2006-04-18 13:43:00,1.14435,1.14435,1.14425,1.14425,34800000.0
2006-04-18 13:44:00,1.14424,1.14425,1.14413,1.14413,83700000.0
2006-04-18 13:45:00,1.14417,1.1443,1.14417,1.14427,88699998.0
2006-04-18 13:46:00,1.14429,1.14429,1.14426,1.14426,4000000.0
2006-04-18 13:47:00,1.14421,1.14421,1.14406,1.1441,124899998.0
2006-04-18 13:48:00,1.1441,1.1441,1.14405,1.14405,19200000.0
2006-04-18 13:49:00,1.14414,1.14426,1.14414,1.14426,75299999.0
2006-04-18 13:50:00,1.14422,1.14429,1.1442,1.14428,38000001.0
2006-04-18 13:51:00,1.14426,1.14426,1.14415,1.14415,40599998.0
2006-04-18 13:52:00,1.14405,1.14415,1.14405,1.1441,115100001.0
2006-04-18 13:53:00,1.14405,1.14413,1.14403,1.14409,113199998.0
2006-04-18 13:54:00,1.14401,1.14404,1.14401,1.14404,34400000.0
2006-04-18 13:55:00,1.14394,1.14394,1.14382,1.14382,72800000.0
2006-04-18 13:56:00,1.14377,1.14397,1.14377,1.14397,80400002.0
2006-04-18 13:57:00,1.14396,1.14413,1.14391,1.14411,149800000.0
2006-04-18 13:58:00,1.14406,1.14406,1.14396,1.14396,44999999.0
2006-04-18 13:59:00,1.14395,1.14407,1.14395,1.14407,74000002.0
2006-04-18 14:00:00,1.14407,1.14413,1.14407,1.14413,29700000.0
2006-04-18 14:01:00,1.14412,1.14412,1.14404,1.14407,31900000.0
2006-04-18 14:02:00,1.14402,1.14419,1.14402,1.14405,116000001.0
2006-04-18 14:03:00,1.14405,1.14411,1.14393,1.14411,56700000.0
2006-04-18 14:04:00,1.14406,1.14417,1.14406,1.14417,12000000.0
2006-04-18 14:05:00,1.14415,1.14425,1.14415,1.1442,106600000.0
2006-04-18 14:06:00,1.14418,1.14451,1.14417,1.14446,72000000.0
2006-04-18 14:07:00,1.14454,1.14468,1.14453,1.14467,51800001.0
2006-04-18 14:08:00,1.14472,1.14487,1.14469,1.14485,91000003.0
2006-04-18 14:09:00,1.14471,1.14482,1.14463,1.14482,142800001.0
2006-04-18 14:10:00,1.14487,1.14498,1.14483,1.14498,148799999.0
2006-04-18 14:11:00,1.145,1.145,1.14495,1.145,101500002.0
2006-04-18 14:12:00,1.14507,1.14534,1.14507,1.1453,149800003.0
2006-04-18 14:13:00,1.14531,1.14535,1.14518,1.14518,56600000.0
2006-04-18 14:14:00,1.14512,1.14517,1.14501,1.14501,70500000.0
2006-04-18 14:15:00,1.14496,1.14505,1.14488,1.14488,48000000.0
2006-04-18 14:16:00,1.14498,1.14502,1.14498,1.14502,11200000.0
2006-04-18 14:17:00,1.14515,1.14515,1.14505,1.14505,97700000.0
2006-04-18 14:18:00,1.14492,1.14499,1.14492,1.14494,74000000.0
2006-04-18 14:19:00,1.14497,1.14501,1.14487,1.14501,67000000.0
2006-04-18 14:20:00,1.14498,1.14501,1.14483,1.14487,49200000.0
2006-04-18 14:21:00,1.14481,1.14481,1.14465,1.14465,99200000.0
2006-04-18 14:22:00,1.14462,1.14468,1.14462,1.14468,2400000.0
2006-04-18 14:23:00,1.1448,1.1449,1.1447,1.14483,54399998.0
2006-04-18 14:24:00,1.14493,1.14522,1.1449,1.14522,102900001.0
2006-04-18 14:25:00,1.14542,1.14571,1.14542,1.14568,153400001.0
2006-04-18 14:26:00,1.14563,1.14567,1.14557,1.14564,66700000.0
2006-04-18 14:27:00,1.14572,1.14595,1.14567,1.14595,80200003.0
2006-04-18 14:28:00,1.14604,1.14613,1.14582,1.14582,73999999.0
2006-04-18 14:29:00,1.14572,1.14574,1.14544,1.14544,64200001.0
2006-04-18 14:30:00,1.1452,1.14556,1.14509,1.14547,80700001.0
2006-04-18 14:31:00,1.14524,1.14524,1.14506,1.14506,34800000.0
2006-04-18 14:32:00,1.14474,1.14488,1.1447,1.14476,106399999.0
2006-04-18 14:33:00,1.1448,1.14482,1.14472,1.14482,104099999.0
2006-04-18 14:34:00,1.14473,1.1448,1.14459,1.1448,106000000.0
2006-04-18 14:35:00,1.14471,1.14471,1.14437,1.14437,91700000.0
2006-04-18 14:36:00,1.14445,1.14485,1.14445,1.14485,154700000.0
2006-04-18 14:37:00,1.14493,1.14509,1.14493,1.14498,39100000.0
2006-04-18 14:38:00,1.14505,1.14508,1.14488,1.14493,147600000.0
2006-04-18 14:39:00,1.14485,1.14509,1.14475,1.14491,106800002.0
2006-04-18 14:40:00,1.14484,1.14497,1.14484,1.14497,50800001.0
2006-04-18 14:41:00,1.14494,1.14506,1.14487,1.14491,88400000.0
2006-04-18 14:42:00,1.14492,1.14492,1.14476,1.14476,80700000.0
2006-04-18 14:43:00,1.14468,1.14468,1.14453,1.14464,33700000.0
2006-04-18 14:44:00,1.14452,1.14474,1.14452,1.14474,145600000.0
2006-04-18 14:45:00,1.14479,1.14492,1.14472,1.1448,176199999.0
2006-04-18 14:46:00,1.14481,1.14517,1.14481,1.14517,166000000.0
2006-04-18 14:47:00,1.14513,1.14513,1.14507,1.14507,10400000.0
2006-04-18 14:48:00,1.145,1.14505,1.145,1.14505,3200000.0
2006-04-18 14:49:00,1.14502,1.14502,1.14495,1.14497,124399999.0
2006-04-18 14:50:00,1.1449,1.14492,1.1447,1.14488,124199999.0
2006-04-18 14:51:00,1.14481,1.14491,1.14467,1.14467,44499999.0
2006-04-18 14:52:00,1.1446,1.1446,1.14446,1.14446,129199999.0
2006-04-18 14:53:00,1.14452,1.14461,1.14448,1.14452,104800000.0
2006-04-18 14:54:00,1.1444,1.1445,1.14425,1.14425,49200000.0
2006-04-18 14:55:00,1.14429,1.14452,1.14428,1.14452,193599998.0
2006-04-18 14:56:00,1.14449,1.14452,1.14442,1.14442,67700000.0
2006-04-18 14:57:00,1.14442,1.14459,1.14442,1.14451,144900000.0
2006-04-18 14:58:00,1.14453,1.14455,1.14445,1.14453,92800001.0
2006-04-18 14:59:00,1.14458,1.14458,1.14431,1.14438,139500000.0
2006-04-18 15:00:00,1.14423,1.14423,1.144,1.14402,148099997.0
2006-04-18 15:01:00,1.14402,1.14409,1.14376,1.14376,35100000.0
2006-04-18 15:02:00,1.14367,1.14379,1.1434,1.1434,139799999.0
2006-04-18 15:03:00,1.1435,1.14362,1.14337,1.14337,54599998.0
2006-04-18 15:04:00,1.14332,1.14339,1.14328,1.14332,70200002.0
2006-04-18 15:05:00,1.14319,1.14319,1.14306,1.14306,12800000.0
2006-04-18 15:06:00,1.143,1.14313,1.14286,1.14313,81800000.0
2006-04-18 15:07:00,1.14325,1.14335,1.14325,1.14332,67700000.0
2006-04-18 15:08:00,1.14329,1.14396,1.14329,1.14396,65700000.0
2006-04-18 15:09:00,1.14398,1.14398,1.14369,1.1437,90800000.0
2006-04-18 15:10:00,1.14373,1.14383,1.14366,1.14366,81800000.0
2006-04-18 15:11:00,1.14361,1.14372,1.14357,1.14372,184199998.0
2006-04-18 15:12:00,1.14373,1.14385,1.14362,1.14385,18500000.0
2006-04-18 15:13:00,1.14387,1.14404,1.14369,1.14375,162400000.0
2006-04-18 15:14:00,1.14374,1.14379,1.14365,1.14371,141800001.0
2006-04-18 15:15:00,1.14361,1.14361,1.14308,1.14311,95599999.0
2006-04-18 15:16:00,1.14313,1.14314,1.14304,1.14308,87899999.0
2006-04-18 15:17:00,1.14316,1.14321,1.14306,1.1431,195600000.0
2006-04-18 15:18:00,1.14312,1.1432,1.14309,1.14309,60699999.0
2006-04-18 15:19:00,1.14304,1.14315,1.14302,1.14302,37699999.0
2006-04-18 15:20:00,1.14294,1.1431,1.14287,1.14309,124700002.0
2006-04-18 15:21:00,1.1429,1.14301,1.14283,1.14292,98900002.0
2006-04-18 15:22:00,1.14292,1.14298,1.14276,1.14276,72000000.0
2006-04-18 15:23:00,1.14262,1.14268,1.14257,1.14257,51300000.0
2006-04-18 15:24:00,1.14265,1.1428,1.14265,1.1428,36000000.0
2006-04-18 15:25:00,1.14273,1.14283,1.14266,1.14266,151200001.0
2006-04-18 15:26:00,1.14262,1.14271,1.14259,1.14271,109799998.0
2006-04-18 15:27:00,1.14291,1.14291,1.14249,1.14249,82499998.0
2006-04-18 15:28:00,1.14223,1.14223,1.14195,1.14199,53900001.0
2006-04-18 15:29:00,1.14193,1.14193,1.14159,1.14168,83900001.0
2006-04-18 15:30:00,1.14155,1.14155,1.14128,1.1413,80900000.0
2006-04-18 15:31:00,1.14124,1.14153,1.14121,1.14153,56200000.0
2006-04-18 15:32:00,1.14153,1.1417,1.14153,1.14156,27100000.0
2006-04-18 15:33:00,1.14145,1.14145,1.14127,1.14131,85400002.0
2006-04-18 15:34:00,1.14133,1.14133,1.14113,1.14122,92400000.0
2006-04-18 15:35:00,1.14133,1.14155,1.14133,1.14145,118500002.0
2006-04-18 15:36:00,1.14145,1.14159,1.14141,1.14141,111700001.0
2006-04-18 15:37:00,1.14132,1.14143,1.14132,1.14143,111600001.0
2006-04-18 15:38:00,1.1414,1.14181,1.1414,1.14176,137700000.0
2006-04-18 15:39:00,1.14163,1.14176,1.14152,1.14155,76399999.0
2006-04-18 15:40:00,1.1414,1.14153,1.1414,1.14143,74099999.0
2006-04-18 15:41:00,1.1413,1.14152,1.14128,1.14145,107000004.0
2006-04-18 15:42:00,1.14126,1.14126,1.14105,1.14105,43299999.0
2006-04-18 15:43:00,1.14117,1.14117,1.14114,1.14114,35300000.0
2006-04-18 15:44:00,1.14124,1.14125,1.14112,1.14119,104000001.0
2006-04-18 15:45:00,1.14128,1.14135,1.14124,1.1413,90900000.0
2006-04-18 15:46:00,1.14131,1.1418,1.14131,1.1418,98000002.0
2006-04-18 15:47:00,1.14183,1.1419,1.1418,1.14181,109700001.0
2006-04-18 15:48:00,1.14193,1.14207,1.1419,1.1419,130300004.0
2006-04-18 15:49:00,1.14191,1.142,1.14181,1.14188,117400002.0
2006-04-18 15:50:00,1.14187,1.14212,1.14187,1.14202,45900000.0
2006-04-18 15:51:00,1.14203,1.14203,1.14167,1.14167,31000000.0
2006-04-18 15:52:00,1.14154,1.14185,1.14154,1.14175,110000001.0
2006-04-18 15:53:00,1.14173,1.14173,1.14147,1.14147,44000001.0
2006-04-18 15:54:00,1.14143,1.14158,1.14143,1.14154,149900001.0
2006-04-18 15:55:00,1.14143,1.14143,1.14105,1.1411,79700001.0
2006-04-18 15:56:00,1.14105,1.14105,1.14095,1.14098,71900000.0
2006-04-18 15:57:00,1.14109,1.14133,1.14109,1.14125,43200000.0
2006-04-18 15:58:00,1.14129,1.14146,1.14129,1.1414,178600004.0
2006-04-18 15:59:00,1.14133,1.14133,1.1411,1.14124,56600001.0
2006-04-18 16:00:00,1.1413,1.14152,1.1413,1.14151,60499999.0
2006-04-18 16:01:00,1.14155,1.14164,1.14155,1.1416,55499999.0
2006-04-18 16:02:00,1.14164,1.14174,1.14162,1.14162,90200000.0
2006-04-18 16:03:00,1.14157,1.1419,1.14157,1.1419,33700000.0
2006-04-18 16:04:00,1.14193,1.14206,1.14187,1.14187,63399999.0
2006-04-18 16:05:00,1.14178,1.14187,1.14178,1.14184,68300000.0
2006-04-18 16:06:00,1.14213,1.14242,1.14208,1.14239,136800000.0
2006-04-18 16:07:00,1.14271,1.14289,1.14271,1.14278,50399999.0
2006-04-18 16:08:00,1.1428,1.14308,1.14274,1.14308,134500002.0
2006-04-18 16:09:00,1.14316,1.14335,1.14298,1.14298,137300000.0
2006-04-18 16:10:00,1.14301,1.14327,1.14301,1.14327,44500000.0
2006-04-18 16:11:00,1.14342,1.1435,1.14342,1.14342,124500004.0
2006-04-18 16:12:00,1.14342,1.14354,1.14342,1.14351,51000001.0
2006-04-18 16:13:00,1.14354,1.14357,1.14339,1.14339,111899999.0
2006-04-18 16:14:00,1.14342,1.14346,1.1433,1.1434,95999999.0
2006-04-18 16:15:00,1.14337,1.14348,1.14337,1.14347,6600000.0
2006-04-18 16:16:00,1.14354,1.14356,1.14339,1.14339,75100001.0
2006-04-18 16:17:00,1.14347,1.14347,1.14302,1.14309,142200001.0
2006-04-18 16:18:00,1.14307,1.1432,1.14307,1.14311,51499999.0
2006-04-18 16:19:00,1.14317,1.14317,1.14298,1.14306,126499999.0
2006-04-18 16:20:00,1.14302,1.14329,1.14301,1.14315,68700000.0
2006-04-18 16:21:00,1.14322,1.14329,1.14316,1.14327,88499999.0
2006-04-18 16:22:00,1.14325,1.14325,1.1431,1.14319,109100001.0
2006-04-18 16:23:00,1.14322,1.14322,1.14305,1.14305,134399999.0
2006-04-18 16:24:00,1.14312,1.1432,1.14308,1.14308,52099998.0
2006-04-18 16:25:00,1.14306,1.14306,1.14276,1.14276,33400001.0
2006-04-18 16:26:00,1.14272,1.14292,1.14272,1.14274,146800002.0
2006-04-18 16:27:00,1.14269,1.1427,1.1426,1.14263,184400005.0
2006-04-18 16:28:00,1.14244,1.14247,1.14229,1.14236,70800000.0
2006-04-18 16:29:00,1.14232,1.1424,1.14218,1.14218,63500000.0
2006-04-18 16:30:00,1.142,1.142,1.1417,1.1418,80600001.0
2006-04-18 16:31:00,1.14179,1.14215,1.14179,1.14215,65200000.0
2006-04-18 16:32:00,1.14225,1.14246,1.14225,1.1423,89199998.0
2006-04-18 16:33:00,1.14218,1.14231,1.14208,1.14208,91000000.0
2006-04-18 16:34:00,1.14208,1.1422,1.1419,1.1419,116800000.0
2006-04-18 16:35:00,1.14199,1.14216,1.14199,1.14216,58900001.0
2006-04-18 16:36:00,1.14211,1.14211,1.14205,1.14205,29400000.0
2006-04-18 16:37:00,1.14193,1.14193,1.14176,1.14186,8600000.0
2006-04-18 16:38:00,1.14183,1.14197,1.14165,1.14165,216600000.0
2006-04-18 16:39:00,1.14164,1.14164,1.14131,1.14145,141000000.0
2006-04-18 16:40:00,1.14136,1.14191,1.14134,1.14191,86499997.0
2006-04-18 16:41:00,1.14207,1.14238,1.14207,1.14233,65299998.0
2006-04-18 16:42:00,1.14226,1.14226,1.1421,1.1421,29499999.0
2006-04-18 16:43:00,1.14192,1.14221,1.14192,1.14215,127100001.0
2006-04-18 16:44:00,1.1422,1.14227,1.14213,1.14217,72100000.0
2006-04-18 16:45:00,1.14236,1.14262,1.14236,1.14258,59299999.0
2006-04-18 16:46:00,1.14239,1.14243,1.14237,1.14237,88100002.0
2006-04-18 16:47:00,1.14233,1.1424,1.14203,1.1424,59200001.0
2006-04-18 16:48:00,1.14232,1.14261,1.14232,1.14261,109000002.0
2006-04-18 16:49:00,1.14257,1.14271,1.14243,1.14271,149700001.0
2006-04-18 16:50:00,1.14269,1.1427,1.14254,1.14259,174899998.0
2006-04-18 16:51:00,1.14259,1.14259,1.14251,1.14255,64000000.0
2006-04-18 16:52:00,1.14249,1.14255,1.14236,1.14239,98000000.0
2006-04-18 16:53:00,1.14229,1.14233,1.14216,1.14216,145599996.0
2006-04-18 16:54:00,1.1422,1.14232,1.14215,1.14232,152699999.0
2006-04-18 16:55:00,1.14234,1.14249,1.14234,1.14245,83100000.0
2006-04-18 16:56:00,1.14252,1.14258,1.14245,1.14245,80100000.0
2006-04-18 16:57:00,1.14239,1.14257,1.14239,1.14251,77699998.0
2006-04-18 16:58:00,1.1426,1.14283,1.1426,1.14278,136700002.0
2006-04-18 16:59:00,1.14279,1.14318,1.14279,1.14302,115799998.0
2006-04-18 17:00:00,1.14297,1.14306,1.14288,1.14301,80499998.0
2006-04-18 17:01:00,1.14295,1.1431,1.14294,1.14297,131000001.0
2006-04-18 17:02:00,1.14293,1.14293,1.14273,1.14273,160700002.0
2006-04-18 17:03:00,1.1428,1.14288,1.14273,1.14274,104099998.0
2006-04-18 17:04:00,1.14251,1.14251,1.1423,1.1424,118800000.0
2006-04-18 17:05:00,1.14228,1.14228,1.14217,1.1422,69399999.0
2006-04-18 17:06:00,1.1423,1.14251,1.1423,1.14245,37700000.0
2006-04-18 17:07:00,1.14229,1.14229,1.14214,1.14214,22500000.0
2006-04-18 17:08:00,1.14208,1.14216,1.14201,1.14201,199400003.0
2006-04-18 17:09:00,1.14202,1.14207,1.14173,1.14189,98399999.0
2006-04-18 17:10:00,1.14184,1.14194,1.14181,1.14194,121299999.0
2006-04-18 17:11:00,1.14181,1.14195,1.14181,1.14185,92000000.0
2006-04-18 17:12:00,1.14187,1.14217,1.14187,1.14217,87199997.0
2006-04-18 17:13:00,1.14222,1.1423,1.14218,1.14218,121900002.0
2006-04-18 17:14:00,1.14228,1.14237,1.14221,1.14233,117600004.0
2006-04-18 17:15:00,1.14225,1.14225,1.14225,1.14225,4000000.0
2006-04-18 17:16:00,1.14232,1.14238,1.14231,1.14238,40700000.0
2006-04-18 17:17:00,1.14243,1.14247,1.14233,1.14241,40400000.0
2006-04-18 17:18:00,1.14242,1.14242,1.14223,1.14223,55100000.0
2006-04-18 17:19:00,1.14235,1.14235,1.14228,1.14228,13800000.0
2006-04-18 17:20:00,1.14225,1.14233,1.14223,1.14233,120499998.0
2006-04-18 17:21:00,1.14233,1.14237,1.14233,1.14237,62400000.0
2006-04-18 17:22:00,1.1424,1.14245,1.14235,1.14235,69200001.0
2006-04-18 17:23:00,1.14241,1.14241,1.14223,1.14225,83699998.0
2006-04-18 17:24:00,1.14234,1.14234,1.14234,1.14234,52500000.0
2006-04-18 17:25:00,1.14249,1.14249,1.14228,1.14228,56199997.0
2006-04-18 17:26:00,1.14223,1.14232,1.14216,1.1423,122199999.0
2006-04-18 17:27:00,1.14235,1.14245,1.1423,1.14245,123300002.0
2006-04-18 17:28:00,1.14229,1.14234,1.14229,1.14234,18700000.0
2006-04-18 17:29:00,1.1424,1.14245,1.1424,1.14245,5400000.0
2006-04-18 17:30:00,1.14242,1.14242,1.14221,1.14221,54800000.0
2006-04-18 17:31:00,1.14222,1.14237,1.14222,1.14235,71300000.0
2006-04-18 17:32:00,1.14237,1.1424,1.14235,1.1424,51699999.0
2006-04-18 17:33:00,1.14241,1.1425,1.14223,1.14223,141100002.0
2006-04-18 17:34:00,1.14213,1.14233,1.14213,1.14233,99200001.0
2006-04-18 17:35:00,1.14234,1.14239,1.14226,1.14226,109199998.0
2006-04-18 17:36:00,1.14238,1.14238,1.14232,1.14232,25800000.0
2006-04-18 17:37:00,1.14235,1.14235,1.14225,1.14225,69400001.0
2006-04-18 17:38:00,1.14209,1.14209,1.14165,1.14165,41500000.0
2006-04-18 17:39:00,1.14162,1.14162,1.14133,1.14133,61900000.0
2006-04-18 17:40:00,1.14131,1.14138,1.14131,1.14137,59099999.0
2006-04-18 17:41:00,1.14132,1.14139,1.14129,1.14131,86999999.0
2006-04-18 17:42:00,1.14138,1.14151,1.14138,1.14151,24099999.0
2006-04-18 17:43:00,1.14157,1.14162,1.14146,1.14162,98599999.0
2006-04-18 17:44:00,1.14167,1.14188,1.14167,1.14188,110500000.0
2006-04-18 17:45:00,1.14189,1.14197,1.14179,1.14187,107600000.0
2006-04-18 17:46:00,1.14181,1.14191,1.14181,1.14183,113599998.0
2006-04-18 17:47:00,1.14173,1.14181,1.14173,1.1418,77800000.0
2006-04-18 17:48:00,1.14176,1.14185,1.14175,1.14181,118099998.0
2006-04-18 17:49:00,1.14188,1.14199,1.14188,1.14199,13800000.0
2006-04-18 17:50:00,1.14213,1.14223,1.14203,1.1421,102600000.0
2006-04-18 17:51:00,1.14213,1.14228,1.14213,1.14228,35399999.0
2006-04-18 17:52:00,1.14247,1.14247,1.14238,1.14238,33900001.0
2006-04-18 17:53:00,1.14222,1.14235,1.1422,1.1422,180199999.0
2006-04-18 17:54:00,1.1422,1.14225,1.14215,1.14225,51800000.0
2006-04-18 17:55:00,1.1422,1.1422,1.14213,1.1422,158600003.0
2006-04-18 17:56:00,1.14217,1.14222,1.14213,1.14222,21500000.0
2006-04-18 17:57:00,1.14222,1.14225,1.14216,1.1422,147590001.0
2006-04-18 17:58:00,1.14216,1.14218,1.14204,1.14208,141500001.0
2006-04-18 17:59:00,1.142,1.14208,1.142,1.14202,92100001.0
2006-04-18 18:00:00,1.14181,1.14182,1.1416,1.14182,76000000.0
2006-04-18 18:01:00,1.14178,1.14178,1.1415,1.1415,546400001.0
2006-04-18 18:02:00,1.1415,1.14158,1.14141,1.14148,899700007.0
2006-04-18 18:03:00,1.14149,1.14171,1.14149,1.1416,857399996.0
2006-04-18 18:04:00,1.14162,1.14163,1.14151,1.14155,772000001.0
2006-04-18 18:05:00,1.14159,1.14164,1.14148,1.14155,802399995.0
2006-04-18 18:06:00,1.14152,1.1416,1.14144,1.14144,513800000.0
2006-04-18 18:07:00,1.14138,1.14142,1.14123,1.14123,1136900006.0
2006-04-18 18:08:00,1.14121,1.14133,1.14116,1.14122,1082699998.0
2006-04-18 18:09:00,1.14118,1.14128,1.14113,1.1412,631700001.0
2006-04-18 18:10:00,1.14128,1.14133,1.14117,1.14121,693799999.0
2006-04-18 18:11:00,1.14129,1.14129,1.14102,1.14123,907300010.0
2006-04-18 18:12:00,1.14127,1.1413,1.14119,1.14119,82300002.0
2006-04-18 18:13:00,1.14123,1.14129,1.14115,1.14129,394000004.0
2006-04-18 18:14:00,1.1413,1.1413,1.14119,1.14128,427400000.0
2006-04-18 18:15:00,1.14127,1.14144,1.14123,1.14137,783400004.0
2006-04-18 18:16:00,1.14145,1.14155,1.14142,1.1415,395399998.0
2006-04-18 18:17:00,1.1415,1.14158,1.14142,1.14152,915800005.0
2006-04-18 18:18:00,1.1415,1.14155,1.14145,1.14148,698200001.0
2006-04-18 18:19:00,1.14153,1.14153,1.14143,1.14143,170200003.0
2006-04-18 18:20:00,1.14144,1.14149,1.14123,1.14127,607900000.0
2006-04-18 18:21:00,1.14131,1.14137,1.14125,1.14125,236800001.0
2006-04-18 18:22:00,1.1413,1.14134,1.14125,1.14134,174399998.0
2006-04-18 18:23:00,1.14137,1.14142,1.14135,1.1414,485099999.0
2006-04-18 18:24:00,1.1414,1.14146,1.14127,1.14137,655400009.0
2006-04-18 18:25:00,1.14135,1.1414,1.14127,1.1414,411800005.0
2006-04-18 18:26:00,1.1414,1.14145,1.1413,1.14135,1073700006.0
2006-04-18 18:27:00,1.14138,1.14138,1.14127,1.14128,601899995.0
2006-04-18 18:28:00,1.14127,1.1413,1.14121,1.14121,383899999.0
2006-04-18 18:29:00,1.1412,1.1412,1.14115,1.1412,320800000.0
2006-04-18 18:30:00,1.14123,1.14131,1.14115,1.14127,936900007.0
2006-04-18 18:31:00,1.1413,1.14139,1.14126,1.14127,487299995.0
2006-04-18 18:32:00,1.1413,1.14141,1.14122,1.1413,475700001.0
2006-04-18 18:33:00,1.14132,1.14142,1.14128,1.14134,479599997.0
2006-04-18 18:34:00,1.14133,1.14143,1.14132,1.14143,377599997.0
2006-04-18 18:35:00,1.14148,1.14151,1.14141,1.14143,476500007.0
2006-04-18 18:36:00,1.1414,1.14142,1.14132,1.14133,525500000.0
2006-04-18 18:37:00,1.14132,1.1414,1.14132,1.14133,49400000.0
2006-04-18 18:38:00,1.14138,1.1414,1.1413,1.1414,248400000.0
2006-04-18 18:39:00,1.1414,1.14142,1.14135,1.1414,187800001.0
2006-04-18 18:40:00,1.1414,1.14145,1.14135,1.1414,898200004.0
2006-04-18 18:41:00,1.14138,1.14145,1.14125,1.14125,295699999.0
2006-04-18 18:42:00,1.14125,1.14137,1.14125,1.14132,574400000.0
2006-04-18 18:43:00,1.14132,1.14136,1.14125,1.1413,391200001.0
2006-04-18 18:44:00,1.1413,1.14135,1.14125,1.1413,217599999.0
2006-04-18 18:45:00,1.14134,1.14134,1.14118,1.14122,410400000.0
2006-04-18 18:46:00,1.14125,1.14133,1.14123,1.1413,194300000.0
2006-04-18 18:47:00,1.1413,1.14135,1.14128,1.1413,116699998.0
2006-04-18 18:48:00,1.1413,1.14137,1.14127,1.14132,146100002.0
2006-04-18 18:49:00,1.1413,1.1413,1.14125,1.14125,140800000.0
2006-04-18 18:50:00,1.14125,1.1413,1.1412,1.1413,119300002.0
2006-04-18 18:51:00,1.14125,1.14132,1.14125,1.14128,172000000.0
2006-04-18 18:52:00,1.1413,1.14138,1.1413,1.14138,130799999.0
2006-04-18 18:53:00,1.1414,1.14145,1.14133,1.14135,611000009.0
2006-04-18 18:54:00,1.14135,1.14135,1.1413,1.14135,138199999.0
2006-04-18 18:55:00,1.14135,1.14149,1.14128,1.14131,543600000.0
2006-04-18 18:56:00,1.1413,1.14137,1.14127,1.14127,217400000.0
2006-04-18 18:57:00,1.14132,1.14149,1.14132,1.14149,411500003.0
2006-04-18 18:58:00,1.14154,1.14154,1.14138,1.14138,130999999.0
2006-04-18 18:59:00,1.14135,1.14145,1.14132,1.14132,619100010.0
2006-04-18 19:00:00,1.14135,1.14155,1.14135,1.14155,313400002.0
2006-04-18 19:01:00,1.14153,1.14155,1.14143,1.14143,70100001.0
2006-04-18 19:02:00,1.1414,1.1414,1.14135,1.1414,233100000.0
2006-04-18 19:03:00,1.1414,1.14145,1.14135,1.1414,427500001.0
2006-04-18 19:04:00,1.14143,1.14158,1.1414,1.14145,183800003.0
2006-04-18 19:05:00,1.14145,1.1415,1.14142,1.14147,417699998.0
2006-04-18 19:06:00,1.1415,1.14155,1.14142,1.14147,519999997.0
2006-04-18 19:07:00,1.14153,1.14164,1.14153,1.14163,72600000.0
2006-04-18 19:08:00,1.14163,1.14165,1.14155,1.14162,578200004.0
2006-04-18 19:09:00,1.14162,1.14165,1.14146,1.14146,612299996.0
2006-04-18 19:10:00,1.14152,1.14158,1.14146,1.14146,69700000.0
2006-04-18 19:11:00,1.14145,1.1415,1.1414,1.14147,326900003.0
2006-04-18 19:12:00,1.14145,1.14149,1.14136,1.14136,122499998.0
2006-04-18 19:13:00,1.14139,1.14154,1.14139,1.14152,144600002.0
2006-04-18 19:14:00,1.14153,1.14167,1.14152,1.14165,421999998.0
2006-04-18 19:15:00,1.1416,1.1416,1.14155,1.1416,520300002.0
2006-04-18 19:16:00,1.1416,1.14162,1.14158,1.1416,264000003.0
2006-04-18 19:17:00,1.14162,1.14165,1.14155,1.14162,305000002.0
2006-04-18 19:18:00,1.14164,1.14173,1.14158,1.14163,415300002.0
2006-04-18 19:19:00,1.14157,1.14171,1.14157,1.14167,136499999.0
2006-04-18 19:20:00,1.14163,1.14163,1.14155,1.14155,171400001.0
2006-04-18 19:21:00,1.14161,1.14165,1.14161,1.14163,163900000.0
2006-04-18 19:22:00,1.14165,1.14168,1.14155,1.14168,155099999.0
2006-04-18 19:23:00,1.14167,1.1417,1.14167,1.1417,47999999.0
2006-04-18 19:24:00,1.14174,1.14192,1.14174,1.14192,99600001.0
2006-04-18 19:25:00,1.1419,1.1419,1.1419,1.1419,91400002.0
2006-04-18 19:26:00,1.14197,1.14198,1.14197,1.14198,19200000.0
2006-04-18 19:27:00,1.14207,1.14207,1.14185,1.14186,512399997.0
2006-04-18 19:28:00,1.14187,1.14191,1.14182,1.14182,181999999.0
2006-04-18 19:29:00,1.14178,1.14178,1.14168,1.14175,86000002.0
2006-04-18 19:30:00,1.14182,1.14184,1.14175,1.1418,187100002.0
2006-04-18 19:31:00,1.1418,1.1418,1.1418,1.1418,64000000.0
2006-04-18 19:32:00,1.14182,1.14193,1.14182,1.1419,37500000.0
2006-04-18 19:33:00,1.14182,1.14185,1.14176,1.14177,370100001.0
2006-04-18 19:34:00,1.14175,1.1418,1.14175,1.1418,70800000.0
2006-04-18 19:35:00,1.14183,1.14187,1.14183,1.14187,10400000.0
2006-04-18 19:36:00,1.14188,1.14191,1.14177,1.1418,228899999.0
2006-04-18 19:37:00,1.1419,1.14195,1.14182,1.1419,724700003.0
2006-04-18 19:38:00,1.14189,1.14199,1.14187,1.14193,76200000.0
2006-04-18 19:39:00,1.142,1.14219,1.14188,1.14217,488100006.0
2006-04-18 19:40:00,1.14222,1.14233,1.14219,1.14233,283400003.0
2006-04-18 19:41:00,1.14231,1.14238,1.14231,1.14238,196600000.0
2006-04-18 19:42:00,1.1424,1.14245,1.14236,1.14243,156600000.0
2006-04-18 19:43:00,1.14243,1.14243,1.14184,1.14184,173900004.0
2006-04-18 19:44:00,1.14182,1.14188,1.14182,1.14185,74600000.0
2006-04-18 19:45:00,1.14193,1.14201,1.14193,1.14198,55299999.0
2006-04-18 19:46:00,1.14207,1.14213,1.14207,1.14213,51100000.0
2006-04-18 19:47:00,1.14215,1.14215,1.14215,1.14215,12800000.0
2006-04-18 19:48:00,1.14206,1.14206,1.14199,1.14199,45400000.0
2006-04-18 19:49:00,1.14187,1.14191,1.14184,1.14188,184200000.0
2006-04-18 19:50:00,1.1419,1.1419,1.14185,1.1419,114499999.0
2006-04-18 19:51:00,1.1419,1.14197,1.14187,1.14191,70200001.0
2006-04-18 19:52:00,1.14193,1.142,1.14187,1.14192,88000000.0
2006-04-18 19:53:00,1.1419,1.14197,1.1419,1.1419,189600000.0
2006-04-18 19:54:00,1.1419,1.1419,1.1419,1.1419,72000001.0
2006-04-18 19:55:00,1.14195,1.14196,1.14176,1.14196,71100000.0
2006-04-18 19:56:00,1.14197,1.14197,1.14185,1.14185,186199999.0
2006-04-18 19:57:00,1.14181,1.14181,1.14169,1.1418,176900005.0
2006-04-18 19:58:00,1.14175,1.14175,1.14159,1.14169,82299999.0
2006-04-18 19:59:00,1.1417,1.14177,1.14161,1.14173,145899999.0
2006-04-18 20:00:00,1.14162,1.14162,1.14138,1.1416,75499999.0
2006-04-18 20:01:00,1.14155,1.14162,1.14136,1.14136,97000000.0
2006-04-18 20:02:00,1.14139,1.14139,1.14116,1.14122,152490003.0
2006-04-18 20:03:00,1.14117,1.14117,1.14091,1.14091,450400002.0
2006-04-18 20:04:00,1.14098,1.14108,1.14098,1.14107,219100001.0
2006-04-18 20:05:00,1.1411,1.14116,1.141,1.14112,117599999.0
2006-04-18 20:06:00,1.1412,1.14125,1.14114,1.14114,116800001.0
2006-04-18 20:07:00,1.14101,1.14101,1.14062,1.14064,254200000.0
2006-04-18 20:08:00,1.1406,1.1406,1.14039,1.14053,290300001.0
2006-04-18 20:09:00,1.14052,1.14071,1.14043,1.14047,219799997.0
2006-04-18 20:10:00,1.14044,1.14058,1.14042,1.14058,72599999.0
2006-04-18 20:11:00,1.14058,1.14058,1.14043,1.1405,239899999.0
2006-04-18 20:12:00,1.14052,1.14065,1.14044,1.14057,382499999.0
2006-04-18 20:13:00,1.14073,1.14077,1.14065,1.14077,244100000.0
2006-04-18 20:14:00,1.14078,1.14097,1.14078,1.14097,186900001.0
2006-04-18 20:15:00,1.14105,1.14111,1.14087,1.14087,541800003.0
2006-04-18 20:16:00,1.14087,1.14094,1.14071,1.14082,707899998.0
2006-04-18 20:17:00,1.14077,1.14079,1.14049,1.1405,313099999.0
2006-04-18 20:18:00,1.14045,1.14078,1.14039,1.14078,159299999.0
2006-04-18 20:19:00,1.14074,1.14074,1.14052,1.14069,113499999.0
2006-04-18 20:20:00,1.14069,1.14069,1.14038,1.14038,302800001.0
2006-04-18 20:21:00,1.1404,1.14073,1.1404,1.14069,353000004.0
2006-04-18 20:22:00,1.14074,1.14079,1.14066,1.14068,365500001.0
2006-04-18 20:23:00,1.14059,1.14073,1.14046,1.14046,498799998.0
2006-04-18 20:24:00,1.14046,1.14049,1.1404,1.1404,278700000.0
2006-04-18 20:25:00,1.14047,1.14051,1.14042,1.14042,136900001.0
2006-04-18 20:26:00,1.14038,1.14043,1.1403,1.14042,182000001.0
2006-04-18 20:27:00,1.14043,1.14055,1.14043,1.14043,232899996.0
2006-04-18 20:28:00,1.14045,1.14055,1.14045,1.1405,764700006.0
2006-04-18 20:29:00,1.14045,1.1405,1.1404,1.14045,318499997.0
2006-04-18 20:30:00,1.14043,1.1405,1.14043,1.1405,195100004.0
2006-04-18 20:31:00,1.14051,1.14051,1.14034,1.14038,546900003.0
2006-04-18 20:32:00,1.1404,1.1406,1.1404,1.14045,269699999.0
2006-04-18 20:33:00,1.14037,1.14057,1.14037,1.14045,287199999.0
2006-04-18 20:34:00,1.14046,1.14064,1.14046,1.14061,113300002.0
2006-04-18 20:35:00,1.14063,1.14063,1.14042,1.14042,64800000.0
2006-04-18 20:36:00,1.1404,1.14043,1.1403,1.1404,353300000.0
2006-04-18 20:37:00,1.14043,1.14054,1.14042,1.14045,324499997.0
2006-04-18 20:38:00,1.14045,1.14053,1.1404,1.14046,320500004.0
2006-04-18 20:39:00,1.14046,1.1406,1.14042,1.1406,515300000.0
2006-04-18 20:40:00,1.1407,1.14088,1.1407,1.1408,256900001.0
2006-04-18 20:41:00,1.14082,1.14082,1.14062,1.14062,357200001.0
2006-04-18 20:42:00,1.14062,1.14069,1.1406,1.14065,365100000.0
2006-04-18 20:43:00,1.1407,1.14083,1.1407,1.1408,239300000.0
2006-04-18 20:44:00,1.14082,1.14092,1.14075,1.14092,169000004.0
2006-04-18 20:45:00,1.14091,1.14091,1.14076,1.14078,125100002.0
2006-04-18 20:46:00,1.14082,1.1411,1.14082,1.14105,192199999.0
2006-04-18 20:47:00,1.14107,1.14113,1.14104,1.1411,170700004.0
2006-04-18 20:48:00,1.14113,1.14113,1.14103,1.14107,73499999.0
2006-04-18 20:49:00,1.14107,1.14114,1.141,1.14107,338399999.0
2006-04-18 20:50:00,1.14102,1.14107,1.14102,1.14102,179200003.0
2006-04-18 20:51:00,1.14103,1.14103,1.14095,1.14103,148900002.0
2006-04-18 20:52:00,1.14105,1.14105,1.14105,1.14105,75599998.0
2006-04-18 20:53:00,1.141,1.14105,1.14095,1.14095,179999998.0
2006-04-18 20:54:00,1.141,1.14105,1.1409,1.14095,368300001.0
2006-04-18 20:55:00,1.14101,1.14105,1.1409,1.14097,167699998.0
2006-04-18 20:56:00,1.14102,1.14112,1.14097,1.141,513999998.0
2006-04-18 20:57:00,1.14095,1.14097,1.14085,1.14085,304300000.0
2006-04-18 20:58:00,1.1408,1.1408,1.14065,1.14073,258000000.0
2006-04-18 20:59:00,1.14067,1.14081,1.14045,1.14081,319199997.0
2006-04-18 21:00:00,1.14087,1.14101,1.14069,1.14089,880000005.0
2006-04-18 21:01:00,1.14087,1.14095,1.14081,1.14087,715300003.0
2006-04-18 21:02:00,1.14081,1.14085,1.14078,1.1408,110200000.0
2006-04-18 21:03:00,1.14088,1.14088,1.14063,1.14072,580590003.0
2006-04-18 21:04:00,1.14078,1.14088,1.1407,1.14079,719400003.0
2006-04-18 21:05:00,1.14073,1.14073,1.14049,1.1406,791600007.0
2006-04-18 21:06:00,1.1407,1.14075,1.14068,1.14075,67899999.0
2006-04-18 21:07:00,1.14079,1.14091,1.1407,1.14073,515800006.0
2006-04-18 21:08:00,1.1407,1.14085,1.1407,1.14085,165300001.0
2006-04-18 21:09:00,1.14078,1.14088,1.14076,1.14088,94800000.0
2006-04-18 21:10:00,1.14088,1.14088,1.14069,1.14079,303400000.0
2006-04-18 21:11:00,1.14075,1.14077,1.14057,1.14057,246500001.0
2006-04-18 21:12:00,1.1406,1.14063,1.14055,1.14057,430500003.0
2006-04-18 21:13:00,1.14058,1.1406,1.14052,1.14052,486300006.0
2006-04-18 21:14:00,1.1406,1.1406,1.14053,1.14057,202500000.0
2006-04-18 21:15:00,1.14058,1.14064,1.14058,1.14058,66800000.0
2006-04-18 21:16:00,1.14052,1.14058,1.1405,1.1405,180500002.0
2006-04-18 21:17:00,1.14055,1.14055,1.1405,1.14055,87000000.0
2006-04-18 21:18:00,1.14058,1.14061,1.14048,1.14048,116599999.0
2006-04-18 21:19:00,1.14041,1.14046,1.14036,1.14036,125700002.0
2006-04-18 21:20:00,1.14042,1.14058,1.14042,1.14058,59999998.0
2006-04-18 21:21:00,1.14072,1.14078,1.14072,1.14078,22400000.0
2006-04-18 21:22:00,1.14085,1.14085,1.14085,1.14085,39200000.0
2006-04-18 21:23:00,1.14081,1.14089,1.14081,1.14089,51600001.0
2006-04-18 21:24:00,1.14071,1.14081,1.14061,1.14081,118599998.0
2006-04-18 21:25:00,1.14078,1.14079,1.14072,1.14072,38800000.0
2006-04-18 21:26:00,1.1407,1.14072,1.1407,1.1407,135299998.0
2006-04-18 21:27:00,1.1407,1.1407,1.14067,1.1407,146300000.0
2006-04-18 21:28:00,1.14067,1.14071,1.14058,1.14061,368700002.0
2006-04-18 21:29:00,1.1406,1.1406,1.14055,1.14055,146600001.0
2006-04-18 21:30:00,1.1406,1.1406,1.14055,1.1406,70100001.0
2006-04-18 21:31:00,1.1406,1.1406,1.1406,1.1406,54200000.0
2006-04-18 21:32:00,1.1406,1.1406,1.14053,1.1406,187200000.0
2006-04-18 21:33:00,1.14068,1.14085,1.14066,1.14075,166800001.0
2006-04-18 21:34:00,1.14078,1.14078,1.14072,1.14072,74900002.0
2006-04-18 21:35:00,1.14068,1.14068,1.14062,1.14062,88200000.0
2006-04-18 21:36:00,1.14057,1.1406,1.14055,1.14055,32900001.0
2006-04-18 21:37:00,1.14067,1.14067,1.1406,1.1406,39100000.0
2006-04-18 21:38:00,1.1406,1.14068,1.1406,1.14062,150699998.0
2006-04-18 21:39:00,1.14058,1.14059,1.1405,1.14059,312500000.0
2006-04-18 21:40:00,1.1406,1.1406,1.14053,1.14055,142500000.0
2006-04-18 21:41:00,1.14063,1.14063,1.14058,1.1406,40300000.0
2006-04-18 21:42:00,1.14055,1.14055,1.14041,1.1405,124300000.0
2006-04-18 21:43:00,1.1404,1.1404,1.14032,1.14032,156399999.0
2006-04-18 21:44:00,1.14035,1.1404,1.14033,1.14034,150099997.0
2006-04-18 21:45:00,1.14035,1.14056,1.14035,1.1405,186500002.0
2006-04-18 21:46:00,1.14048,1.14056,1.14036,1.14037,159399998.0
2006-04-18 21:47:00,1.14035,1.14047,1.14035,1.14038,212000002.0
2006-04-18 21:48:00,1.14042,1.14048,1.14041,1.14042,82200000.0
2006-04-18 21:49:00,1.14037,1.14043,1.14032,1.14032,92099999.0
2006-04-18 21:50:00,1.14027,1.14033,1.14015,1.14015,115000001.0
2006-04-18 21:51:00,1.1401,1.1401,1.14003,1.14003,143699999.0
2006-04-18 21:52:00,1.14006,1.14024,1.14006,1.14021,69500000.0
2006-04-18 21:53:00,1.14018,1.14018,1.14003,1.14003,207500000.0
2006-04-18 21:54:00,1.14,1.14011,1.13989,1.13989,218399996.0
2006-04-18 21:55:00,1.13992,1.14014,1.13992,1.14014,74900000.0
2006-04-18 21:56:00,1.1401,1.14011,1.1401,1.14011,19099999.0
2006-04-18 21:57:00,1.14001,1.14004,1.13983,1.14004,136699996.0
2006-04-18 21:58:00,1.13988,1.13988,1.13981,1.13981,93999998.0
2006-04-18 21:59:00,1.13968,1.13987,1.13968,1.13978,129000001.0
2006-04-18 22:00:00,1.13983,1.13992,1.13977,1.13983,196800002.0
2006-04-18 22:01:00,1.13988,1.13993,1.13985,1.13993,128100000.0
2006-04-18 22:02:00,1.13994,1.14004,1.13993,1.13995,317799997.0
2006-04-18 22:03:00,1.13996,1.14001,1.13989,1.13993,242000005.0
2006-04-18 22:04:00,1.13992,1.13992,1.13976,1.1398,99100000.0
2006-04-18 22:05:00,1.1398,1.13986,1.1398,1.13982,130800003.0
2006-04-18 22:06:00,1.13986,1.14004,1.13986,1.13997,284800010.0
2006-04-18 22:07:00,1.14007,1.14013,1.13998,1.14013,130699999.0
2006-04-18 22:08:00,1.14015,1.14023,1.14014,1.14023,87799999.0
2006-04-18 22:09:00,1.14011,1.14015,1.13999,1.14013,229499998.0
2006-04-18 22:10:00,1.14011,1.14011,1.14,1.14,53600000.0
2006-04-18 22:11:00,1.14002,1.14008,1.14002,1.14008,44800000.0
2006-04-18 22:12:00,1.1401,1.14015,1.1401,1.1401,96800001.0
2006-04-18 22:13:00,1.14012,1.14022,1.14006,1.14006,121400002.0
2006-04-18 22:14:00,1.14017,1.14024,1.14015,1.14023,176900001.0
2006-04-18 22:15:00,1.14028,1.14031,1.14019,1.14019,129499999.0
2006-04-18 22:16:00,1.14017,1.14026,1.14013,1.14026,134799999.0
2006-04-18 22:17:00,1.14025,1.14035,1.14022,1.14029,119600000.0
2006-04-18 22:18:00,1.14032,1.14046,1.14032,1.14033,87800003.0
2006-04-18 22:19:00,1.14025,1.14035,1.14025,1.1403,97900001.0
2006-04-18 22:20:00,1.1403,1.14035,1.1403,1.14035,76800000.0
2006-04-18 22:21:00,1.14035,1.14035,1.14025,1.14025,190600000.0
2006-04-18 22:22:00,1.14026,1.14037,1.14026,1.14033,40800000.0
2006-04-18 22:23:00,1.14045,1.1405,1.14038,1.14047,98099998.0
2006-04-18 22:24:00,1.14052,1.14073,1.14052,1.14073,151900002.0
2006-04-18 22:25:00,1.14082,1.14086,1.14052,1.14052,16600000.0
2006-04-18 22:26:00,1.14055,1.14063,1.14044,1.14044,159300003.0
2006-04-18 22:27:00,1.14052,1.14068,1.14042,1.14042,383899999.0
2006-04-18 22:28:00,1.14038,1.14047,1.14038,1.14043,24700000.0
2006-04-18 22:29:00,1.14045,1.14045,1.14025,1.14027,214499998.0
2006-04-18 22:30:00,1.14028,1.14033,1.14026,1.14033,88800000.0
2006-04-18 22:31:00,1.14036,1.14036,1.14029,1.14029,23900000.0
2006-04-18 22:32:00,1.14023,1.14035,1.14016,1.14025,137199999.0
2006-04-18 22:33:00,1.14026,1.14036,1.14026,1.14032,108200000.0
2006-04-18 22:34:00,1.14026,1.14056,1.14026,1.14053,334599997.0
2006-04-18 22:35:00,1.14065,1.14065,1.1406,1.1406,174300006.0
2006-04-18 22:36:00,1.1406,1.1406,1.14055,1.14055,94699999.0
2006-04-18 22:37:00,1.14055,1.1406,1.1405,1.1405,109600000.0
2006-04-18 22:38:00,1.14055,1.14065,1.14055,1.1406,90700000.0
2006-04-18 22:39:00,1.14065,1.14065,1.14055,1.14055,85600002.0
2006-04-18 22:40:00,1.14065,1.14065,1.14055,1.14055,66600000.0
2006-04-18 22:41:00,1.1406,1.1406,1.14033,1.14037,94000002.0
2006-04-18 22:42:00,1.1405,1.1406,1.1405,1.1406,17000000.0
2006-04-18 22:43:00,1.14066,1.14078,1.14062,1.14078,283100001.0
2006-04-18 22:44:00,1.14078,1.1409,1.14073,1.14075,245900000.0
2006-04-18 22:45:00,1.14077,1.14077,1.14065,1.14073,41200001.0
2006-04-18 22:46:00,1.14079,1.14079,1.14059,1.14063,76699999.0
2006-04-18 22:47:00,1.14059,1.14059,1.14056,1.14056,13600000.0
2006-04-18 22:48:00,1.1407,1.1407,1.14065,1.14065,77599999.0
2006-04-18 22:49:00,1.1407,1.1407,1.14065,1.14065,65699999.0
2006-04-18 22:50:00,1.14069,1.14073,1.14057,1.14057,50300000.0
2006-04-18 22:51:00,1.14058,1.14058,1.14023,1.14023,34300000.0
2006-04-18 22:52:00,1.14009,1.14018,1.14002,1.14002,66999999.0
2006-04-18 22:53:00,1.13999,1.14003,1.13983,1.13994,130000000.0
2006-04-18 22:54:00,1.13995,1.14,1.13995,1.13995,91500002.0
2006-04-18 22:55:00,1.14,1.14005,1.1399,1.13995,255300001.0
2006-04-18 22:56:00,1.13995,1.13995,1.1399,1.1399,51900001.0
2006-04-18 22:57:00,1.1399,1.14002,1.1399,1.13991,109000001.0
2006-04-18 22:58:00,1.14005,1.14011,1.14,1.1401,144999998.0
2006-04-18 22:59:00,1.14005,1.14005,1.13975,1.13985,157000001.0
2006-04-18 23:00:00,1.1398,1.13985,1.1398,1.13985,10300000.0
2006-04-18 23:01:00,1.14012,1.14063,1.14012,1.14063,42100000.0
2006-04-18 23:02:00,1.14052,1.14052,1.14014,1.14035,80399999.0
2006-04-18 23:03:00,1.14062,1.14069,1.14025,1.1404,137600000.0
2006-04-18 23:04:00,1.14065,1.14068,1.14009,1.1404,175600000.0
2006-04-18 23:05:00,1.1402,1.14032,1.14004,1.14004,29000000.0
2006-04-18 23:06:00,1.14035,1.14059,1.14016,1.14055,177400003.0
2006-04-18 23:07:00,1.14062,1.14063,1.14031,1.14063,116600000.0
2006-04-18 23:08:00,1.14054,1.14078,1.14031,1.14078,69300000.0
2006-04-18 23:09:00,1.14083,1.14101,1.14075,1.14093,54400001.0
2006-04-18 23:10:00,1.14124,1.14124,1.14071,1.14087,79200001.0
2006-04-18 23:11:00,1.14082,1.14082,1.1403,1.14058,74200003.0
2006-04-18 23:12:00,1.14054,1.14064,1.14019,1.14054,239000002.0
2006-04-18 23:13:00,1.14047,1.14053,1.14035,1.14044,98000000.0
2006-04-18 23:14:00,1.14058,1.14066,1.1404,1.14052,51900001.0
2006-04-18 23:15:00,1.14076,1.14076,1.14049,1.14049,67999999.0
2006-04-18 23:16:00,1.14066,1.14069,1.14055,1.14062,33000000.0
2006-04-18 23:17:00,1.1406,1.1408,1.14055,1.14056,47400000.0
2006-04-18 23:18:00,1.14038,1.1407,1.14018,1.1405,94400002.0
2006-04-18 23:19:00,1.1405,1.14066,1.14014,1.14035,84300000.0
2006-04-18 23:20:00,1.14057,1.14065,1.13998,1.13998,73399999.0
2006-04-18 23:21:00,1.14005,1.14038,1.14005,1.14036,88099999.0
2006-04-18 23:22:00,1.14032,1.1405,1.14019,1.14034,107700001.0
2006-04-18 23:23:00,1.14042,1.1406,1.14025,1.14029,49300000.0
2006-04-18 23:24:00,1.14003,1.14003,1.13997,1.13997,26300000.0
2006-04-18 23:25:00,1.13998,1.13998,1.13985,1.13985,199400004.0
2006-04-18 23:26:00,1.13981,1.13986,1.13964,1.13965,204500002.0
2006-04-18 23:27:00,1.13965,1.13988,1.13965,1.13975,60199998.0
2006-04-18 23:28:00,1.13972,1.13975,1.13965,1.13967,75000000.0
2006-04-18 23:29:00,1.13975,1.13975,1.13973,1.13973,13600000.0
2006-04-18 23:30:00,1.1397,1.13975,1.1397,1.1397,44800000.0
2006-04-18 23:31:00,1.13977,1.13983,1.13977,1.13983,37499998.0
2006-04-18 23:32:00,1.13993,1.13993,1.13985,1.1399,58600000.0
2006-04-18 23:33:00,1.13985,1.13993,1.13982,1.13993,130600003.0
2006-04-18 23:34:00,1.1399,1.13995,1.13985,1.13995,30400000.0
2006-04-18 23:35:00,1.1398,1.13992,1.1398,1.1399,109299998.0
2006-04-18 23:36:00,1.13985,1.1399,1.13985,1.1399,30700001.0
2006-04-18 23:37:00,1.13985,1.1399,1.13985,1.1399,4400000.0
2006-04-18 23:38:00,1.13982,1.13995,1.13982,1.1399,90000001.0
2006-04-18 23:39:00,1.13983,1.13997,1.13983,1.13997,104900001.0
2006-04-18 23:40:00,1.14001,1.14001,1.14001,1.14001,32100000.0
2006-04-18 23:41:00,1.14014,1.14025,1.14014,1.14015,39999999.0
2006-04-18 23:42:00,1.14011,1.14011,1.13975,1.13988,102800001.0
2006-04-18 23:43:00,1.13988,1.13997,1.13988,1.13997,97100001.0
2006-04-18 23:44:00,1.1399,1.13995,1.13985,1.13988,114899999.0
2006-04-18 23:45:00,1.13998,1.13998,1.13985,1.1399,55300001.0
2006-04-18 23:46:00,1.13985,1.13985,1.13985,1.13985,40900002.0
2006-04-18 23:47:00,1.1399,1.1399,1.1399,1.1399,35900002.0
2006-04-18 23:48:00,1.1399,1.1399,1.13985,1.13985,61100000.0
2006-04-18 23:49:00,1.13985,1.1399,1.13982,1.13985,98899999.0
2006-04-18 23:50:00,1.13995,1.13995,1.13995,1.13995,5600000.0
2006-04-18 23:51:00,1.13985,1.13995,1.13983,1.13983,158500001.0
2006-04-18 23:52:00,1.13982,1.1399,1.13982,1.13985,40700000.0
2006-04-18 23:53:00,1.13988,1.13995,1.13985,1.1399,91300000.0
2006-04-18 23:54:00,1.1399,1.1399,1.1399,1.1399,51000002.0
2006-04-18 23:55:00,1.13985,1.13998,1.13985,1.13998,81499999.0
2006-04-18 23:56:00,1.13987,1.14003,1.13987,1.13987,19300000.0
2006-04-18 23:57:00,1.13983,1.13998,1.13979,1.13993,57800000.0
2006-04-18 23:58:00,1.13995,1.14005,1.13992,1.14003,30600000.0
2006-04-18 23:59:00,1.13989,1.13992,1.13979,1.13985,182799999.0
2006-04-19 00:00:00,1.13997,1.14041,1.13997,1.1401,188300002.0
2006-04-19 00:01:00,1.13998,1.14009,1.13998,1.14009,91900000.0
2006-04-19 00:02:00,1.14015,1.14032,1.14014,1.14032,91800000.0
2006-04-19 00:03:00,1.14015,1.14017,1.14002,1.14016,34200001.0
2006-04-19 00:04:00,1.14025,1.14028,1.14015,1.1402,31900001.0
2006-04-19 00:05:00,1.14015,1.14025,1.14015,1.14025,119999998.0
2006-04-19 00:06:00,1.1402,1.14023,1.14018,1.14018,53200000.0
2006-04-19 00:07:00,1.14016,1.14016,1.14009,1.14009,28999999.0
2006-04-19 00:08:00,1.14013,1.14013,1.14005,1.14013,73600000.0
2006-04-19 00:09:00,1.1401,1.14023,1.14006,1.14023,78600000.0
2006-04-19 00:10:00,1.1402,1.14025,1.1402,1.14025,52800000.0
2006-04-19 00:11:00,1.1402,1.1402,1.14015,1.1402,106599997.0
2006-04-19 00:12:00,1.14025,1.14025,1.14015,1.1402,46099999.0
2006-04-19 00:13:00,1.1402,1.14025,1.14017,1.14025,55700000.0
2006-04-19 00:14:00,1.14021,1.14031,1.1402,1.14023,73500000.0
2006-04-19 00:15:00,1.1402,1.14027,1.14015,1.14018,91499998.0
2006-04-19 00:16:00,1.14017,1.14017,1.14013,1.14015,21600000.0
2006-04-19 00:17:00,1.14022,1.14022,1.14022,1.14022,800000.0
2006-04-19 00:18:00,1.14025,1.14025,1.14018,1.1402,189099997.0
2006-04-19 00:19:00,1.1402,1.14025,1.14015,1.14025,87400001.0
2006-04-19 00:20:00,1.1402,1.14025,1.14013,1.1402,112100003.0
2006-04-19 00:21:00,1.14023,1.14043,1.14022,1.14043,124500002.0
2006-04-19 00:22:00,1.1405,1.14054,1.14046,1.14054,71100001.0
2006-04-19 00:23:00,1.1406,1.14065,1.14055,1.14065,64199999.0
2006-04-19 00:24:00,1.14065,1.14065,1.14055,1.1406,85700001.0
2006-04-19 00:25:00,1.14057,1.14065,1.14053,1.1406,90199999.0
2006-04-19 00:26:00,1.1406,1.1406,1.14055,1.14055,14400000.0
2006-04-19 00:27:00,1.1406,1.1406,1.14055,1.1406,92299999.0
2006-04-19 00:28:00,1.1406,1.1406,1.14055,1.14058,93600002.0
2006-04-19 00:29:00,1.14057,1.14065,1.14055,1.14055,96099998.0
2006-04-19 00:30:00,1.14055,1.1406,1.14053,1.14055,113400002.0
2006-04-19 00:31:00,1.1406,1.14065,1.14055,1.14055,104500000.0
2006-04-19 00:32:00,1.1406,1.1406,1.1406,1.1406,19400000.0
2006-04-19 00:33:00,1.14058,1.1406,1.14058,1.1406,5600000.0
2006-04-19 00:34:00,1.14063,1.14063,1.14042,1.14042,88699999.0
2006-04-19 00:35:00,1.14033,1.14033,1.1403,1.1403,23100000.0
2006-04-19 00:36:00,1.14023,1.14035,1.14023,1.14023,129500003.0
2006-04-19 00:37:00,1.14031,1.14042,1.14031,1.14042,15200000.0
2006-04-19 00:38:00,1.14038,1.1407,1.14038,1.1407,38900001.0
2006-04-19 00:39:00,1.14075,1.14075,1.14073,1.14073,15500000.0
2006-04-19 00:40:00,1.1407,1.14081,1.14064,1.14081,78299999.0
2006-04-19 00:41:00,1.14087,1.14093,1.14074,1.14093,170000003.0
2006-04-19 00:42:00,1.14095,1.14095,1.1409,1.1409,21500000.0
2006-04-19 00:43:00,1.1409,1.14127,1.1409,1.14125,121900000.0
2006-04-19 00:44:00,1.14117,1.1412,1.14111,1.1412,91899999.0
2006-04-19 00:45:00,1.1412,1.14121,1.14107,1.14118,192400003.0
2006-04-19 00:46:00,1.14125,1.14125,1.14125,1.14125,20700001.0
2006-04-19 00:47:00,1.14118,1.14118,1.14094,1.14094,62599998.0
2006-04-19 00:48:00,1.1409,1.14095,1.14085,1.14095,133499999.0
2006-04-19 00:49:00,1.14093,1.14095,1.14085,1.14085,40300000.0
2006-04-19 00:50:00,1.14095,1.14095,1.14087,1.1409,125699998.0
2006-04-19 00:51:00,1.14065,1.14065,1.14037,1.14039,43000000.0
2006-04-19 00:52:00,1.14033,1.14038,1.14028,1.14028,86899999.0
2006-04-19 00:53:00,1.14023,1.14025,1.14015,1.14015,65299999.0
2006-04-19 00:54:00,1.14015,1.14015,1.14005,1.14013,51999999.0
2006-04-19 00:55:00,1.1401,1.14015,1.14005,1.14005,68699999.0
2006-04-19 00:56:00,1.14009,1.14015,1.14005,1.14015,48400000.0
2006-04-19 00:57:00,1.14022,1.14031,1.14017,1.14031,83500001.0
2006-04-19 00:58:00,1.14029,1.14036,1.14029,1.14036,8400000.0
2006-04-19 00:59:00,1.14039,1.1404,1.14033,1.14033,65000001.0
2006-04-19 01:00:00,1.1403,1.14038,1.1403,1.14038,132599996.0
2006-04-19 01:01:00,1.14035,1.14035,1.14025,1.1403,95200002.0
2006-04-19 01:02:00,1.14023,1.14023,1.14006,1.14009,121900000.0
2006-04-19 01:03:00,1.14011,1.14021,1.13999,1.14021,93600001.0
2006-04-19 01:04:00,1.14015,1.14041,1.14014,1.14038,102099999.0
2006-04-19 01:05:00,1.14045,1.14045,1.14025,1.1404,197800000.0
2006-04-19 01:06:00,1.14033,1.14033,1.1403,1.1403,72500000.0
2006-04-19 01:07:00,1.1403,1.1403,1.1403,1.1403,24700000.0
2006-04-19 01:08:00,1.1403,1.14043,1.14028,1.14043,86200000.0
2006-04-19 01:09:00,1.14045,1.14045,1.14045,1.14045,800000.0
2006-04-19 01:10:00,1.14042,1.14042,1.14042,1.14042,62500000.0
2006-04-19 01:11:00,1.1404,1.1404,1.1404,1.1404,31500000.0
2006-04-19 01:12:00,1.1404,1.1404,1.1404,1.1404,8000000.0
2006-04-19 01:13:00,1.1404,1.1404,1.1404,1.1404,800000.0
2006-04-19 01:14:00,1.14035,1.14035,1.14035,1.14035,80200001.0
2006-04-19 01:15:00,1.1404,1.1404,1.14035,1.14035,38300001.0
2006-04-19 01:16:00,1.14038,1.1404,1.14032,1.14035,112200004.0
2006-04-19 01:17:00,1.1404,1.1404,1.14035,1.1404,71700000.0
2006-04-19 01:18:00,1.14045,1.14045,1.14045,1.14045,100000.0
2006-04-19 01:19:00,1.1404,1.1404,1.1404,1.1404,10300000.0
2006-04-19 01:20:00,1.14032,1.1404,1.14032,1.1404,29100000.0
2006-04-19 01:21:00,1.14028,1.14028,1.14007,1.14007,52200000.0
2006-04-19 01:22:00,1.1401,1.1401,1.1401,1.1401,21299999.0
2006-04-19 01:23:00,1.14007,1.14007,1.14005,1.14005,5600000.0
2006-04-19 01:24:00,1.13997,1.13997,1.13985,1.13985,21500000.0
2006-04-19 01:25:00,1.1399,1.13993,1.13985,1.13993,60400001.0
2006-04-19 01:26:00,1.1399,1.1399,1.1399,1.1399,53000000.0
2006-04-19 01:27:00,1.1399,1.1399,1.13983,1.13985,45499999.0
2006-04-19 01:28:00,1.13995,1.13995,1.13988,1.13988,25500001.0
2006-04-19 01:29:00,1.13995,1.13995,1.13983,1.1399,116000001.0
2006-04-19 01:30:00,1.13987,1.13991,1.13987,1.13991,41600002.0
2006-04-19 01:31:00,1.13998,1.13998,1.13989,1.13998,37900000.0
2006-04-19 01:32:00,1.13996,1.13999,1.13996,1.13999,32899998.0
2006-04-19 01:33:00,1.13994,1.14003,1.13994,1.14003,55400002.0
2006-04-19 01:34:00,1.14007,1.14013,1.14,1.14003,73299998.0
2006-04-19 01:35:00,1.14005,1.14005,1.14,1.14,16700000.0
2006-04-19 01:36:00,1.14008,1.14008,1.14001,1.14008,41700000.0
2006-04-19 01:37:00,1.14003,1.1401,1.14003,1.1401,52100002.0
2006-04-19 01:38:00,1.14004,1.14015,1.14004,1.14009,141399998.0
2006-04-19 01:39:00,1.14008,1.14015,1.14008,1.14015,83900000.0
2006-04-19 01:40:00,1.14,1.14013,1.14,1.14013,34200000.0
2006-04-19 01:41:00,1.14013,1.14013,1.13993,1.14002,30200000.0
2006-04-19 01:42:00,1.14008,1.14008,1.14002,1.14008,65700001.0
2006-04-19 01:43:00,1.1401,1.14018,1.1401,1.14018,41400001.0
2006-04-19 01:44:00,1.14005,1.1401,1.14005,1.14007,52700000.0
2006-04-19 01:45:00,1.14014,1.14016,1.14014,1.14016,37700002.0
2006-04-19 01:46:00,1.14015,1.14025,1.14015,1.1402,45300001.0
2006-04-19 01:47:00,1.14019,1.14019,1.14017,1.14017,28100000.0
2006-04-19 01:48:00,1.14017,1.14022,1.14012,1.14018,70100002.0
2006-04-19 01:49:00,1.14025,1.14025,1.1402,1.1402,68400000.0
2006-04-19 01:50:00,1.14017,1.14025,1.14017,1.14025,8500000.0
2006-04-19 01:51:00,1.14022,1.14027,1.14017,1.14017,179500001.0
2006-04-19 01:52:00,1.1402,1.14032,1.14018,1.14032,105600003.0
2006-04-19 01:53:00,1.1403,1.1403,1.1403,1.1403,5800000.0
2006-04-19 01:54:00,1.1403,1.1403,1.14025,1.1403,14200000.0
2006-04-19 01:55:00,1.14019,1.14029,1.14019,1.14029,69200001.0
2006-04-19 01:56:00,1.14029,1.14043,1.14029,1.1404,28600000.0
2006-04-19 01:57:00,1.14042,1.14042,1.14023,1.14025,44400000.0
2006-04-19 01:58:00,1.14034,1.14034,1.14029,1.14029,35800000.0
2006-04-19 01:59:00,1.14037,1.14043,1.14031,1.14038,186800003.0
2006-04-19 02:00:00,1.1404,1.1404,1.14032,1.14032,230400001.0
2006-04-19 02:01:00,1.14047,1.14051,1.14045,1.14051,50600000.0
2006-04-19 02:02:00,1.14031,1.14031,1.14019,1.14019,61500002.0
2006-04-19 02:03:00,1.13998,1.14005,1.1399,1.14002,112899999.0
2006-04-19 02:04:00,1.13997,1.13997,1.13988,1.13988,110400003.0
2006-04-19 02:05:00,1.13998,1.14,1.13988,1.13993,198599994.0
2006-04-19 02:06:00,1.1398,1.13993,1.1398,1.13993,60000000.0
2006-04-19 02:07:00,1.13995,1.13995,1.13983,1.13985,21700000.0
2006-04-19 02:08:00,1.1399,1.1399,1.13985,1.13985,74799998.0
2006-04-19 02:09:00,1.1399,1.1399,1.13985,1.13985,41600002.0
2006-04-19 02:10:00,1.13988,1.13998,1.13988,1.1399,67600002.0
2006-04-19 02:11:00,1.13995,1.14001,1.13994,1.13994,38000000.0
2006-04-19 02:12:00,1.13988,1.13988,1.13988,1.13988,4800000.0
2006-04-19 02:13:00,1.1399,1.1399,1.1399,1.1399,5600000.0
2006-04-19 02:14:00,1.1399,1.1399,1.1399,1.1399,63599999.0
2006-04-19 02:15:00,1.13995,1.13995,1.13985,1.13995,76000001.0
2006-04-19 02:16:00,1.1399,1.1399,1.1399,1.1399,10400000.0
2006-04-19 02:17:00,1.13995,1.13995,1.13992,1.13992,9400000.0
2006-04-19 02:18:00,1.13985,1.13985,1.13985,1.13985,32099998.0
2006-04-19 02:19:00,1.13982,1.13992,1.1398,1.1399,183400004.0
2006-04-19 02:20:00,1.13985,1.13998,1.13985,1.13995,93099999.0
2006-04-19 02:21:00,1.13985,1.1399,1.13985,1.1399,22400000.0
2006-04-19 02:22:00,1.1399,1.13995,1.13985,1.13995,89499999.0
2006-04-19 02:23:00,1.13987,1.13995,1.1398,1.13995,32800000.0
2006-04-19 02:24:00,1.1399,1.1399,1.13985,1.13985,49500000.0
2006-04-19 02:25:00,1.13985,1.13992,1.13985,1.13992,24000000.0
2006-04-19 02:26:00,1.1399,1.1399,1.13985,1.13985,11000000.0
2006-04-19 02:27:00,1.1399,1.1399,1.1399,1.1399,1600000.0
2006-04-19 02:28:00,1.13989,1.14008,1.13989,1.14001,38800000.0
2006-04-19 02:29:00,1.13995,1.14005,1.13992,1.14,74399999.0
2006-04-19 02:30:00,1.13999,1.13999,1.13992,1.13997,70299999.0
2006-04-19 02:31:00,1.13997,1.14,1.13989,1.13989,62700000.0
2006-04-19 02:32:00,1.13995,1.13995,1.1399,1.1399,53100001.0
2006-04-19 02:33:00,1.13995,1.13995,1.1399,1.1399,25100000.0
2006-04-19 02:34:00,1.13984,1.13984,1.13947,1.13947,147300000.0
2006-04-19 02:35:00,1.13954,1.13971,1.13942,1.13942,74800000.0
2006-04-19 02:36:00,1.1394,1.1394,1.1394,1.1394,76199997.0
2006-04-19 02:37:00,1.13948,1.13948,1.13942,1.13942,54800000.0
2006-04-19 02:38:00,1.13945,1.1395,1.13945,1.1395,107800000.0
2006-04-19 02:39:00,1.13951,1.13962,1.13946,1.13962,52700000.0
2006-04-19 02:40:00,1.13964,1.13964,1.13946,1.13954,115599998.0
2006-04-19 02:41:00,1.13954,1.13961,1.13951,1.1396,106700003.0
2006-04-19 02:42:00,1.13958,1.13963,1.13946,1.13963,112500001.0
2006-04-19 02:43:00,1.13962,1.13962,1.1395,1.1395,64100000.0
2006-04-19 02:44:00,1.13947,1.13959,1.13947,1.13953,119199998.0
2006-04-19 02:45:00,1.13945,1.13945,1.13945,1.13945,32799999.0
2006-04-19 02:46:00,1.13945,1.13945,1.13945,1.13945,17000000.0
2006-04-19 02:47:00,1.13948,1.13948,1.13945,1.13945,19099999.0
2006-04-19 02:48:00,1.13954,1.13959,1.13951,1.13953,71200001.0
2006-04-19 02:49:00,1.13955,1.13955,1.1395,1.1395,12000000.0
2006-04-19 02:50:00,1.13948,1.13948,1.13948,1.13948,600000.0
2006-04-19 02:51:00,1.13945,1.13955,1.13945,1.13945,72000000.0
2006-04-19 02:52:00,1.13954,1.13954,1.13951,1.13951,32700000.0
2006-04-19 02:53:00,1.13949,1.13962,1.13949,1.13956,77800002.0
2006-04-19 02:54:00,1.13947,1.13947,1.13943,1.13943,47200000.0
2006-04-19 02:55:00,1.13945,1.13945,1.13937,1.13937,23100001.0
2006-04-19 02:56:00,1.13949,1.13949,1.13946,1.13946,2500000.0
2006-04-19 02:57:00,1.13935,1.13935,1.1392,1.1392,1600000.0
2006-04-19 02:58:00,1.13914,1.13914,1.13911,1.13911,10400000.0
2006-04-19 02:59:00,1.13925,1.13925,1.13912,1.13915,106799999.0
2006-04-19 03:00:00,1.13922,1.13923,1.13912,1.13912,56699999.0
2006-04-19 03:01:00,1.1391,1.1391,1.1391,1.1391,10300000.0
2006-04-19 03:02:00,1.13915,1.13932,1.13908,1.13932,119500001.0
2006-04-19 03:03:00,1.13932,1.13932,1.1392,1.1393,153599997.0
2006-04-19 03:04:00,1.13935,1.13935,1.13923,1.13923,70000000.0
2006-04-19 03:05:00,1.13926,1.1394,1.13926,1.13928,64000001.0
2006-04-19 03:06:00,1.1393,1.13945,1.1393,1.13945,15700000.0
2006-04-19 03:07:00,1.13957,1.13971,1.13957,1.13971,34000001.0
2006-04-19 03:08:00,1.13975,1.1398,1.13964,1.1398,41699999.0
2006-04-19 03:09:00,1.13978,1.13978,1.13954,1.13954,18900000.0
2006-04-19 03:10:00,1.13966,1.14012,1.13966,1.14003,73799999.0
2006-04-19 03:11:00,1.13996,1.13996,1.13975,1.13983,108399998.0
2006-04-19 03:12:00,1.13983,1.14007,1.13983,1.14001,165700000.0
2006-04-19 03:13:00,1.14007,1.14007,1.13992,1.13995,57500001.0
2006-04-19 03:14:00,1.14,1.14005,1.13995,1.13995,107300001.0
2006-04-19 03:15:00,1.13995,1.14,1.13993,1.13993,92999999.0
2006-04-19 03:16:00,1.14,1.14008,1.14,1.14008,63900000.0
2006-04-19 03:17:00,1.14003,1.14005,1.13995,1.13995,89200000.0
2006-04-19 03:18:00,1.14005,1.14005,1.13992,1.14003,132200001.0
2006-04-19 03:19:00,1.13995,1.14,1.13995,1.14,44500000.0
2006-04-19 03:20:00,1.14005,1.14005,1.14,1.14,3200000.0
2006-04-19 03:21:00,1.14003,1.14005,1.13995,1.14005,116599999.0
2006-04-19 03:22:00,1.14,1.14,1.13992,1.14,44100001.0
2006-04-19 03:23:00,1.13992,1.14016,1.13992,1.14015,119799996.0
2006-04-19 03:24:00,1.14014,1.14014,1.14013,1.14013,11100000.0
2006-04-19 03:25:00,1.14017,1.14032,1.14017,1.14027,72400000.0
2006-04-19 03:26:00,1.14025,1.14032,1.1402,1.14029,87199999.0
2006-04-19 03:27:00,1.14028,1.1403,1.14028,1.1403,46000001.0
2006-04-19 03:28:00,1.1403,1.1403,1.1403,1.1403,38000000.0
2006-04-19 03:29:00,1.14028,1.14028,1.14009,1.14018,179500000.0
2006-04-19 03:30:00,1.1403,1.14038,1.14025,1.14025,205100003.0
2006-04-19 03:31:00,1.14023,1.14023,1.14015,1.14023,25500000.0
2006-04-19 03:32:00,1.1402,1.1402,1.1402,1.1402,3700000.0
2006-04-19 03:33:00,1.1401,1.14023,1.1401,1.14023,23900000.0
2006-04-19 03:34:00,1.14018,1.14025,1.14018,1.14025,65100001.0
2006-04-19 03:35:00,1.14015,1.1402,1.14015,1.1402,38200000.0
2006-04-19 03:36:00,1.14021,1.14048,1.14021,1.14048,72499998.0
2006-04-19 03:37:00,1.14039,1.14039,1.14027,1.14027,32500000.0
2006-04-19 03:38:00,1.14026,1.14044,1.14026,1.14044,23900001.0
2006-04-19 03:39:00,1.14045,1.14045,1.14036,1.1404,109100001.0
2006-04-19 03:40:00,1.1403,1.14034,1.14027,1.1403,66100000.0
2006-04-19 03:41:00,1.1403,1.14035,1.14025,1.14035,61400000.0
2006-04-19 03:42:00,1.14025,1.1403,1.14025,1.1403,24900000.0
2006-04-19 03:43:00,1.14028,1.14038,1.14024,1.14024,99899999.0
2006-04-19 03:44:00,1.1403,1.1403,1.14023,1.14023,45000000.0
2006-04-19 03:45:00,1.14027,1.14035,1.14025,1.14025,49400000.0
2006-04-19 03:46:00,1.1403,1.14033,1.1403,1.14033,20000000.0
2006-04-19 03:47:00,1.14033,1.14033,1.14025,1.1403,81599999.0
2006-04-19 03:48:00,1.1403,1.14048,1.1403,1.14035,107100001.0
2006-04-19 03:49:00,1.14042,1.14047,1.14036,1.14036,98499999.0
2006-04-19 03:50:00,1.14035,1.14045,1.14035,1.14045,38400000.0
2006-04-19 03:51:00,1.1404,1.1404,1.1404,1.1404,2400000.0
2006-04-19 03:52:00,1.14035,1.14035,1.14035,1.14035,27900000.0
2006-04-19 03:53:00,1.14047,1.14053,1.1404,1.14053,181200001.0
2006-04-19 03:54:00,1.1405,1.1405,1.14045,1.1405,73700000.0
2006-04-19 03:55:00,1.1405,1.1405,1.1405,1.1405,12000000.0
2006-04-19 03:56:00,1.14041,1.14048,1.14036,1.14036,24200000.0
2006-04-19 03:57:00,1.1404,1.1404,1.1404,1.1404,31000000.0
2006-04-19 03:58:00,1.1403,1.14045,1.1403,1.14045,55200001.0
2006-04-19 03:59:00,1.14042,1.14049,1.14035,1.14035,94899999.0
2006-04-19 04:00:00,1.14042,1.14053,1.14042,1.14053,15800000.0
2006-04-19 04:01:00,1.14055,1.14055,1.14042,1.14042,83599998.0
2006-04-19 04:02:00,1.14052,1.14052,1.14048,1.14048,20699999.0
2006-04-19 04:03:00,1.14035,1.14035,1.14035,1.14035,31700000.0
2006-04-19 04:04:00,1.14041,1.14041,1.14029,1.14029,36000001.0
2006-04-19 04:05:00,1.1403,1.1403,1.1403,1.1403,800000.0
2006-04-19 04:06:00,1.14032,1.14032,1.14023,1.1403,31200000.0
2006-04-19 04:07:00,1.1403,1.14035,1.14025,1.14035,142399999.0
2006-04-19 04:08:00,1.14025,1.1403,1.14025,1.1403,31099999.0
2006-04-19 04:09:00,1.14032,1.14035,1.1403,1.14033,89000000.0
2006-04-19 04:10:00,1.1403,1.1403,1.1402,1.1403,161999999.0
2006-04-19 04:11:00,1.14025,1.1403,1.14025,1.1403,43800000.0
2006-04-19 04:12:00,1.14032,1.14035,1.14025,1.1403,183200005.0
2006-04-19 04:13:00,1.14035,1.14035,1.1403,1.1403,58200000.0
2006-04-19 04:14:00,1.1403,1.14035,1.14025,1.14025,55200000.0
2006-04-19 04:15:00,1.14028,1.14028,1.1401,1.1401,22800000.0
2006-04-19 04:16:00,1.14009,1.14016,1.14009,1.14016,20000000.0
2006-04-19 04:17:00,1.14021,1.1403,1.14017,1.14021,101800001.0
2006-04-19 04:18:00,1.14024,1.14028,1.14024,1.14028,23100001.0
2006-04-19 04:19:00,1.1402,1.14024,1.13998,1.14024,131000000.0
2006-04-19 04:20:00,1.14021,1.14021,1.14014,1.14014,35700000.0
2006-04-19 04:21:00,1.14006,1.14017,1.14004,1.14016,109799999.0
2006-04-19 04:22:00,1.14012,1.14016,1.13981,1.13987,107300000.0
2006-04-19 04:23:00,1.13972,1.13975,1.1395,1.1395,87799998.0
2006-04-19 04:24:00,1.13944,1.13958,1.13944,1.13951,57499998.0
2006-04-19 04:25:00,1.13957,1.13957,1.13953,1.13953,70700001.0
2006-04-19 04:26:00,1.13957,1.13972,1.13957,1.13972,62999999.0
2006-04-19 04:27:00,1.13962,1.13966,1.13962,1.13966,7200000.0
2006-04-19 04:28:00,1.13945,1.13958,1.13945,1.13951,34400001.0
2006-04-19 04:29:00,1.13962,1.13968,1.13955,1.13956,103900002.0
2006-04-19 04:30:00,1.13963,1.13967,1.1396,1.13967,64500000.0
2006-04-19 04:31:00,1.13965,1.13965,1.13955,1.1396,43000000.0
2006-04-19 04:32:00,1.13951,1.13966,1.13951,1.13966,36600000.0
2006-04-19 04:33:00,1.13963,1.13964,1.13956,1.13964,43100001.0
2006-04-19 04:34:00,1.1397,1.13975,1.13965,1.1397,116400002.0
2006-04-19 04:35:00,1.13972,1.13972,1.1397,1.1397,41600002.0
2006-04-19 04:36:00,1.13968,1.13982,1.13968,1.13982,71299998.0
2006-04-19 04:37:00,1.1398,1.13982,1.1398,1.13982,61900000.0
2006-04-19 04:38:00,1.13981,1.13989,1.13981,1.13982,113800000.0
2006-04-19 04:39:00,1.13974,1.13974,1.13974,1.13974,9600000.0
2006-04-19 04:40:00,1.13968,1.1397,1.13965,1.13965,90900001.0
2006-04-19 04:41:00,1.13973,1.13978,1.13969,1.13974,77500002.0
2006-04-19 04:42:00,1.1398,1.1398,1.1398,1.1398,53100000.0
2006-04-19 04:43:00,1.13975,1.13977,1.13958,1.13975,65599999.0
2006-04-19 04:44:00,1.13977,1.13977,1.13973,1.13973,47000001.0
2006-04-19 04:45:00,1.13965,1.13965,1.13965,1.13965,8000000.0
2006-04-19 04:46:00,1.13971,1.13978,1.13968,1.13972,116000000.0
2006-04-19 04:47:00,1.13964,1.13977,1.13964,1.13969,133400000.0
2006-04-19 04:48:00,1.1397,1.1397,1.13965,1.13965,24900001.0
2006-04-19 04:49:00,1.1397,1.1397,1.13962,1.13965,87200000.0
2006-04-19 04:50:00,1.13965,1.13975,1.13965,1.13965,59000002.0
2006-04-19 04:51:00,1.13975,1.13975,1.13965,1.1397,53499999.0
2006-04-19 04:52:00,1.1397,1.1397,1.1396,1.13967,80700000.0
2006-04-19 04:53:00,1.13967,1.13973,1.1396,1.13963,59999999.0
2006-04-19 04:54:00,1.13962,1.13968,1.13959,1.13968,5800000.0
2006-04-19 04:55:00,1.13964,1.13972,1.13963,1.13965,93199999.0
2006-04-19 04:56:00,1.13955,1.13965,1.13952,1.13965,39200000.0
2006-04-19 04:57:00,1.13969,1.13977,1.13965,1.13977,29100000.0
2006-04-19 04:58:00,1.13973,1.13973,1.13967,1.13967,7800000.0
2006-04-19 04:59:00,1.13957,1.1396,1.13952,1.13957,107000000.0
2006-04-19 05:00:00,1.13965,1.1397,1.13956,1.13956,52299999.0
2006-04-19 05:01:00,1.13952,1.13959,1.13952,1.13959,111200001.0
2006-04-19 05:02:00,1.1396,1.13967,1.13952,1.1396,124300003.0
2006-04-19 05:03:00,1.13962,1.13965,1.13962,1.13965,35800001.0
2006-04-19 05:04:00,1.13958,1.13973,1.13958,1.13969,40599999.0
2006-04-19 05:05:00,1.1397,1.1397,1.1397,1.1397,800000.0
2006-04-19 05:06:00,1.1397,1.1397,1.1397,1.1397,4000000.0
2006-04-19 05:07:00,1.13981,1.13983,1.13971,1.1398,178399998.0
2006-04-19 05:08:00,1.1398,1.1398,1.1398,1.1398,100000.0
2006-04-19 05:09:00,1.1398,1.13985,1.13972,1.13973,77699999.0
2006-04-19 05:10:00,1.13975,1.1398,1.13972,1.13978,71399999.0
2006-04-19 05:11:00,1.13986,1.13986,1.13981,1.13981,72300001.0
2006-04-19 05:12:00,1.13995,1.13995,1.1399,1.1399,34900001.0
2006-04-19 05:13:00,1.13982,1.13992,1.13982,1.13988,64400000.0
2006-04-19 05:14:00,1.13994,1.13998,1.13991,1.13998,66300000.0
2006-04-19 05:15:00,1.13995,1.14,1.13993,1.13993,30499999.0
2006-04-19 05:16:00,1.14,1.14,1.13984,1.13985,140300000.0
2006-04-19 05:17:00,1.13992,1.13997,1.13987,1.13987,100200003.0
2006-04-19 05:18:00,1.13988,1.13995,1.13988,1.1399,75800001.0
2006-04-19 05:19:00,1.1399,1.1399,1.13982,1.13982,48900001.0
2006-04-19 05:20:00,1.13998,1.13998,1.13985,1.1399,50000002.0
2006-04-19 05:21:00,1.1399,1.1399,1.1399,1.1399,23200000.0
2006-04-19 05:22:00,1.1399,1.1399,1.13985,1.1399,20700000.0
2006-04-19 05:23:00,1.13986,1.13986,1.13971,1.13971,102199999.0
2006-04-19 05:24:00,1.1398,1.1398,1.1397,1.1397,12800000.0
2006-04-19 05:25:00,1.1398,1.1398,1.1398,1.1398,6200000.0
2006-04-19 05:26:00,1.1398,1.13985,1.13975,1.13975,84000001.0
2006-04-19 05:27:00,1.13986,1.13999,1.13986,1.13999,15200000.0
2006-04-19 05:28:00,1.14014,1.14016,1.14014,1.14016,50599999.0
2006-04-19 05:29:00,1.1402,1.1402,1.14015,1.14017,71600000.0
2006-04-19 05:30:00,1.14012,1.14024,1.14006,1.14006,123900001.0
2006-04-19 05:31:00,1.14011,1.14017,1.14005,1.14017,73800001.0
2006-04-19 05:32:00,1.14025,1.14025,1.14025,1.14025,1600000.0
2006-04-19 05:33:00,1.1402,1.1402,1.1402,1.1402,48100001.0
2006-04-19 05:34:00,1.14015,1.1402,1.14013,1.14013,46700000.0
2006-04-19 05:35:00,1.1402,1.1402,1.14018,1.14018,31599999.0
2006-04-19 05:36:00,1.1402,1.14025,1.1402,1.14025,43500000.0
2006-04-19 05:37:00,1.14015,1.1402,1.14015,1.1402,30200000.0
2006-04-19 05:38:00,1.1402,1.14025,1.1401,1.1401,29100000.0
2006-04-19 05:39:00,1.1402,1.14025,1.14015,1.14025,183000002.0
2006-04-19 05:40:00,1.14018,1.14025,1.14015,1.1402,48600000.0
2006-04-19 05:41:00,1.14025,1.14033,1.14023,1.14033,86000001.0
2006-04-19 05:42:00,1.14033,1.14033,1.14022,1.14022,26300000.0
2006-04-19 05:43:00,1.14016,1.14034,1.14016,1.14034,28100000.0
2006-04-19 05:44:00,1.14025,1.14035,1.14025,1.14028,46600000.0
2006-04-19 05:45:00,1.14019,1.14025,1.14015,1.14023,112800001.0
2006-04-19 05:46:00,1.1403,1.14035,1.1403,1.14035,59600001.0
2006-04-19 05:47:00,1.1403,1.14033,1.14023,1.1403,116700002.0
2006-04-19 05:48:00,1.14025,1.1403,1.14025,1.1403,1600000.0
2006-04-19 05:49:00,1.1403,1.14033,1.1403,1.14033,41300001.0
2006-04-19 05:50:00,1.14025,1.14033,1.14025,1.1403,114099999.0
2006-04-19 05:51:00,1.14019,1.14037,1.14019,1.14019,89399999.0
2006-04-19 05:52:00,1.14025,1.14025,1.14012,1.14012,171000000.0
2006-04-19 05:53:00,1.14018,1.14018,1.14009,1.14018,79800001.0
2006-04-19 05:54:00,1.14015,1.14015,1.1401,1.1401,12000000.0
2006-04-19 05:55:00,1.1401,1.14012,1.14005,1.14012,84700001.0
2006-04-19 05:56:00,1.14007,1.1401,1.14007,1.1401,38300000.0
2006-04-19 05:57:00,1.14005,1.1401,1.14005,1.1401,148500002.0
2006-04-19 05:58:00,1.1401,1.14015,1.14005,1.14005,102300001.0
2006-04-19 05:59:00,1.14005,1.14005,1.14005,1.14005,62600000.0
2006-04-19 06:00:00,1.14008,1.14008,1.14005,1.14008,27200000.0
2006-04-19 06:01:00,1.1401,1.14015,1.14,1.1401,35400000.0
2006-04-19 06:02:00,1.14005,1.14015,1.14,1.14005,98000000.0
2006-04-19 06:03:00,1.14005,1.14013,1.14005,1.1401,68800000.0
2006-04-19 06:04:00,1.14007,1.1401,1.14005,1.14005,32400000.0
2006-04-19 06:05:00,1.14015,1.14015,1.14003,1.14005,40100000.0
2006-04-19 06:06:00,1.1401,1.1401,1.14005,1.14005,23200000.0
2006-04-19 06:07:00,1.14015,1.14015,1.14005,1.14007,94000001.0
2006-04-19 06:08:00,1.1401,1.14015,1.14008,1.14012,149999999.0
2006-04-19 06:09:00,1.1401,1.1401,1.14005,1.14005,53900001.0
2006-04-19 06:10:00,1.14018,1.14018,1.14,1.14013,102000001.0
2006-04-19 06:11:00,1.14005,1.14015,1.14005,1.14008,59000000.0
2006-04-19 06:12:00,1.14005,1.1401,1.14,1.14,25600000.0
2006-04-19 06:13:00,1.14005,1.1401,1.14005,1.1401,44700000.0
2006-04-19 06:14:00,1.1401,1.1401,1.14005,1.1401,96399999.0
2006-04-19 06:15:00,1.1401,1.14015,1.14003,1.14015,51000001.0
2006-04-19 06:16:00,1.14011,1.1402,1.14006,1.1402,96199999.0
2006-04-19 06:17:00,1.14017,1.14021,1.14008,1.14012,96599999.0
2006-04-19 06:18:00,1.14012,1.14018,1.14005,1.1401,127400001.0
2006-04-19 06:19:00,1.14018,1.14018,1.14013,1.14013,75400000.0
2006-04-19 06:20:00,1.1401,1.14019,1.1401,1.14019,36600000.0
2006-04-19 06:21:00,1.14015,1.1402,1.1401,1.1402,60300001.0
2006-04-19 06:22:00,1.14023,1.14023,1.14018,1.14023,63499999.0
2006-04-19 06:23:00,1.14015,1.1402,1.14015,1.1402,86099999.0
2006-04-19 06:24:00,1.1402,1.14023,1.14015,1.1402,73500001.0
2006-04-19 06:25:00,1.14015,1.14015,1.14,1.14,34800000.0
2006-04-19 06:26:00,1.14016,1.14021,1.14007,1.14007,48500000.0
2006-04-19 06:27:00,1.1401,1.1401,1.14005,1.14008,34399999.0
2006-04-19 06:28:00,1.14005,1.14015,1.14,1.14,37900000.0
2006-04-19 06:29:00,1.14006,1.1402,1.14006,1.14012,151599998.0
2006-04-19 06:30:00,1.14012,1.14012,1.14012,1.14012,68699997.0
2006-04-19 06:31:00,1.1401,1.14015,1.14005,1.14005,121399999.0
2006-04-19 06:32:00,1.1401,1.1401,1.1401,1.1401,64900002.0
2006-04-19 06:33:00,1.14012,1.14014,1.14002,1.14002,13600000.0
2006-04-19 06:34:00,1.14009,1.14018,1.14009,1.14018,86700000.0
2006-04-19 06:35:00,1.14017,1.14035,1.14017,1.14024,127200001.0
2006-04-19 06:36:00,1.1403,1.14035,1.14023,1.14026,88700000.0
2006-04-19 06:37:00,1.1403,1.14032,1.14025,1.1403,77299999.0
2006-04-19 06:38:00,1.14038,1.14038,1.1403,1.1403,82900000.0
2006-04-19 06:39:00,1.14027,1.1403,1.14025,1.1403,82100000.0
2006-04-19 06:40:00,1.14037,1.14042,1.14031,1.14042,144900000.0
2006-04-19 06:41:00,1.14037,1.14038,1.14025,1.14037,51400000.0
2006-04-19 06:42:00,1.1404,1.14045,1.14033,1.1404,30300000.0
2006-04-19 06:43:00,1.14034,1.14037,1.14029,1.14037,122800001.0
2006-04-19 06:44:00,1.14033,1.14043,1.14033,1.14035,38300000.0
2006-04-19 06:45:00,1.1404,1.14045,1.14035,1.14035,22799999.0
2006-04-19 06:46:00,1.14045,1.14045,1.14035,1.14035,48600000.0
2006-04-19 06:47:00,1.14034,1.14047,1.14031,1.14034,97800000.0
2006-04-19 06:48:00,1.1403,1.14033,1.14025,1.14033,83800001.0
2006-04-19 06:49:00,1.14025,1.14025,1.14025,1.14025,7200000.0
2006-04-19 06:50:00,1.14027,1.14027,1.14013,1.14013,68999999.0
2006-04-19 06:51:00,1.14008,1.1401,1.1398,1.1401,42200000.0
2006-04-19 06:52:00,1.1401,1.14015,1.14,1.14005,142300003.0
2006-04-19 06:53:00,1.14008,1.14008,1.14008,1.14008,17500000.0
2006-04-19 06:54:00,1.1401,1.1401,1.1401,1.1401,15100000.0
2006-04-19 06:55:00,1.14015,1.14015,1.1401,1.1401,52200002.0
2006-04-19 06:56:00,1.1401,1.14015,1.1401,1.1401,130500000.0
2006-04-19 06:57:00,1.14,1.14,1.13969,1.13969,87700000.0
2006-04-19 06:58:00,1.1397,1.1397,1.1397,1.1397,23300000.0
2006-04-19 06:59:00,1.1396,1.13979,1.1396,1.13972,169700000.0
2006-04-19 07:00:00,1.13965,1.1397,1.13965,1.13965,117900000.0
2006-04-19 07:01:00,1.13965,1.13975,1.13965,1.13965,77800000.0
2006-04-19 07:02:00,1.1397,1.1397,1.13962,1.13962,23800000.0
2006-04-19 07:03:00,1.13975,1.13975,1.13965,1.1397,81900002.0
2006-04-19 07:04:00,1.13967,1.13976,1.13955,1.13955,71300001.0
2006-04-19 07:05:00,1.13942,1.1395,1.13942,1.1395,5000000.0
2006-04-19 07:06:00,1.13955,1.13955,1.13945,1.1395,78400000.0
2006-04-19 07:07:00,1.1395,1.13952,1.13945,1.13945,86900002.0
2006-04-19 07:08:00,1.13945,1.13945,1.13945,1.13945,19700001.0
2006-04-19 07:09:00,1.13945,1.13955,1.13945,1.1395,123300003.0
2006-04-19 07:10:00,1.1395,1.13952,1.1395,1.13952,37500000.0
2006-04-19 07:11:00,1.1395,1.1395,1.1395,1.1395,2400000.0
2006-04-19 07:12:00,1.13945,1.13955,1.13945,1.13948,68600001.0
2006-04-19 07:13:00,1.1395,1.13955,1.13942,1.1395,37200000.0
2006-04-19 07:14:00,1.13945,1.13954,1.13945,1.13954,79000001.0
2006-04-19 07:15:00,1.13957,1.13963,1.13957,1.1396,42799998.0
2006-04-19 07:16:00,1.1396,1.13965,1.1395,1.13955,42600001.0
2006-04-19 07:17:00,1.13957,1.1396,1.13957,1.1396,22000000.0
2006-04-19 07:18:00,1.13955,1.1396,1.13955,1.1396,126600000.0
2006-04-19 07:19:00,1.13955,1.1396,1.13955,1.1396,26000001.0
2006-04-19 07:20:00,1.13955,1.1396,1.13955,1.1396,51899999.0
2006-04-19 07:21:00,1.13957,1.13965,1.13955,1.1396,95599999.0
2006-04-19 07:22:00,1.13955,1.1396,1.13955,1.1396,133099999.0
2006-04-19 07:23:00,1.1396,1.1396,1.1396,1.1396,1000000.0
2006-04-19 07:24:00,1.13963,1.13963,1.13955,1.13955,17700000.0
2006-04-19 07:25:00,1.1396,1.13965,1.13955,1.13955,76599999.0
2006-04-19 07:26:00,1.1396,1.13962,1.13955,1.13955,36700000.0
2006-04-19 07:27:00,1.1396,1.1396,1.13957,1.13957,30600000.0
2006-04-19 07:28:00,1.13956,1.13971,1.13953,1.13953,103600000.0
2006-04-19 07:29:00,1.13946,1.13956,1.13946,1.13956,33600001.0
2006-04-19 07:30:00,1.13948,1.13948,1.13942,1.13942,55100000.0
2006-04-19 07:31:00,1.13943,1.13958,1.13942,1.13958,147000000.0
2006-04-19 07:32:00,1.13951,1.13959,1.13946,1.13947,117899999.0
2006-04-19 07:33:00,1.1395,1.13952,1.13945,1.1395,110100000.0
2006-04-19 07:34:00,1.13945,1.1395,1.13945,1.1395,79099999.0
2006-04-19 07:35:00,1.13946,1.13952,1.13944,1.13944,28700000.0
2006-04-19 07:36:00,1.13941,1.13951,1.13936,1.1394,172100002.0
2006-04-19 07:37:00,1.13953,1.13959,1.13953,1.13959,32800000.0
2006-04-19 07:38:00,1.13975,1.13975,1.13965,1.1397,3900000.0
2006-04-19 07:39:00,1.13967,1.13975,1.13967,1.13975,78199998.0
2006-04-19 07:40:00,1.13975,1.1398,1.13975,1.13978,135500003.0
2006-04-19 07:41:00,1.13975,1.13975,1.13975,1.13975,39200002.0
2006-04-19 07:42:00,1.13977,1.13988,1.13976,1.13988,43800000.0
2006-04-19 07:43:00,1.13992,1.13992,1.13983,1.13983,39100000.0
2006-04-19 07:44:00,1.1399,1.13995,1.1398,1.1399,108600001.0
2006-04-19 07:45:00,1.13982,1.13997,1.13982,1.13995,117400000.0
2006-04-19 07:46:00,1.1397,1.1397,1.13962,1.13962,12000000.0
2006-04-19 07:47:00,1.1394,1.13945,1.1394,1.13945,39100000.0
2006-04-19 07:48:00,1.13945,1.1395,1.13945,1.13945,110500002.0
2006-04-19 07:49:00,1.13945,1.1395,1.1394,1.13945,32000000.0
2006-04-19 07:50:00,1.1395,1.1395,1.1395,1.1395,52200001.0
2006-04-19 07:51:00,1.13945,1.13948,1.1394,1.1394,113800000.0
2006-04-19 07:52:00,1.13945,1.13945,1.1394,1.1394,3200000.0
2006-04-19 07:53:00,1.13945,1.13945,1.13945,1.13945,56499999.0
2006-04-19 07:54:00,1.13945,1.1395,1.1394,1.1394,67199999.0
2006-04-19 07:55:00,1.13945,1.1395,1.13938,1.1395,112799998.0
2006-04-19 07:56:00,1.13952,1.13952,1.13952,1.13952,800000.0
2006-04-19 07:57:00,1.13945,1.13945,1.13943,1.13943,18300000.0
2006-04-19 07:58:00,1.13945,1.13945,1.13938,1.13945,58300002.0
2006-04-19 07:59:00,1.13935,1.13935,1.13899,1.13899,34400000.0
2006-04-19 08:00:00,1.13885,1.13895,1.13885,1.13895,186700001.0
2006-04-19 08:01:00,1.13885,1.13895,1.13885,1.13895,35500001.0
2006-04-19 08:02:00,1.13882,1.13886,1.13877,1.1388,74099999.0
2006-04-19 08:03:00,1.13887,1.13918,1.13887,1.13915,133100001.0
2006-04-19 08:04:00,1.13905,1.13912,1.13899,1.13912,67199999.0
2006-04-19 08:05:00,1.13909,1.13917,1.13902,1.13917,139500003.0
2006-04-19 08:06:00,1.1392,1.1392,1.13899,1.1392,126299998.0
2006-04-19 08:07:00,1.1392,1.13922,1.13915,1.1392,118099999.0
2006-04-19 08:08:00,1.13923,1.13923,1.1392,1.1392,21900000.0
2006-04-19 08:09:00,1.13925,1.13925,1.13912,1.13912,113890000.0
2006-04-19 08:10:00,1.13924,1.13947,1.13924,1.13945,103300002.0
2006-04-19 08:11:00,1.13944,1.13944,1.13936,1.1394,55600001.0
2006-04-19 08:12:00,1.13939,1.13939,1.13936,1.13936,9200000.0
2006-04-19 08:13:00,1.13941,1.13949,1.13935,1.13945,82100001.0
2006-04-19 08:14:00,1.13933,1.13945,1.13933,1.1394,102199998.0
2006-04-19 08:15:00,1.13933,1.13938,1.13927,1.13927,120000001.0
2006-04-19 08:16:00,1.13919,1.13919,1.13906,1.13906,36699998.0
2006-04-19 08:17:00,1.139,1.139,1.13895,1.13897,104299998.0
2006-04-19 08:18:00,1.13893,1.13893,1.13873,1.13878,46999999.0
2006-04-19 08:19:00,1.13887,1.13893,1.13884,1.13893,110500000.0
2006-04-19 08:20:00,1.13889,1.13889,1.13882,1.13882,125400002.0
2006-04-19 08:21:00,1.13882,1.13882,1.13866,1.13877,114100002.0
2006-04-19 08:22:00,1.1388,1.13882,1.13878,1.1388,78900000.0
2006-04-19 08:23:00,1.13879,1.13883,1.1387,1.13872,149400002.0
2006-04-19 08:24:00,1.1387,1.13875,1.1387,1.13871,88000002.0
2006-04-19 08:25:00,1.1387,1.1387,1.13862,1.1387,181799999.0
2006-04-19 08:26:00,1.13871,1.13883,1.13868,1.13871,73600000.0
2006-04-19 08:27:00,1.13862,1.13879,1.13862,1.13873,122099998.0
2006-04-19 08:28:00,1.13877,1.13883,1.13877,1.13883,14400000.0
2006-04-19 08:29:00,1.13885,1.13885,1.1387,1.1387,13600000.0
2006-04-19 08:30:00,1.13882,1.13888,1.13877,1.1388,104500002.0
2006-04-19 08:31:00,1.13881,1.13881,1.13868,1.13871,144000001.0
2006-04-19 08:32:00,1.13875,1.13875,1.13863,1.1387,114899998.0
2006-04-19 08:33:00,1.13865,1.13875,1.13865,1.13875,100499998.0
2006-04-19 08:34:00,1.1387,1.13875,1.13865,1.13875,71999999.0
2006-04-19 08:35:00,1.13877,1.13877,1.13865,1.13873,87600001.0
2006-04-19 08:36:00,1.13877,1.13877,1.13871,1.13871,4800000.0
2006-04-19 08:37:00,1.13885,1.13895,1.13884,1.13884,142500000.0
2006-04-19 08:38:00,1.13881,1.13884,1.1387,1.1387,115700001.0
2006-04-19 08:39:00,1.13865,1.13875,1.13865,1.1387,46200001.0
2006-04-19 08:40:00,1.13875,1.13884,1.13875,1.13879,153700001.0
2006-04-19 08:41:00,1.13881,1.13889,1.1387,1.1387,111299999.0
2006-04-19 08:42:00,1.13876,1.13879,1.13872,1.13872,51200000.0
2006-04-19 08:43:00,1.13878,1.13878,1.13866,1.13868,63099999.0
2006-04-19 08:44:00,1.13875,1.13875,1.13875,1.13875,42400002.0
2006-04-19 08:45:00,1.1387,1.13872,1.13868,1.1387,78000001.0
2006-04-19 08:46:00,1.13874,1.13878,1.13874,1.13878,32200000.0
2006-04-19 08:47:00,1.1388,1.1388,1.13872,1.13872,10400000.0
2006-04-19 08:48:00,1.13888,1.13888,1.13887,1.13887,32700000.0
2006-04-19 08:49:00,1.13896,1.13899,1.13896,1.13899,39599999.0
2006-04-19 08:50:00,1.13889,1.13905,1.13889,1.13905,54300000.0
2006-04-19 08:51:00,1.139,1.139,1.139,1.139,23900000.0
2006-04-19 08:52:00,1.13898,1.139,1.13894,1.139,97400000.0
2006-04-19 08:53:00,1.13898,1.139,1.13889,1.13896,109299998.0
2006-04-19 08:54:00,1.13899,1.13915,1.13899,1.13915,81000002.0
2006-04-19 08:55:00,1.1391,1.13915,1.13903,1.13915,133100000.0
2006-04-19 08:56:00,1.1391,1.13915,1.1391,1.13915,135399998.0
2006-04-19 08:57:00,1.13906,1.13906,1.13891,1.13892,119800001.0
2006-04-19 08:58:00,1.13902,1.13912,1.13896,1.13901,68100000.0
2006-04-19 08:59:00,1.13896,1.13898,1.13882,1.13882,98700000.0
2006-04-19 09:00:00,1.13888,1.13894,1.13888,1.13894,98100000.0
2006-04-19 09:01:00,1.13893,1.13913,1.1389,1.13913,34300000.0
2006-04-19 09:02:00,1.13914,1.13927,1.13914,1.1392,81500001.0
2006-04-19 09:03:00,1.13926,1.13926,1.1391,1.13919,127600000.0
2006-04-19 09:04:00,1.13922,1.13927,1.13922,1.13927,17800000.0
2006-04-19 09:05:00,1.13926,1.13926,1.1391,1.1391,13800000.0
2006-04-19 09:06:00,1.13907,1.1392,1.13905,1.13911,121100001.0
2006-04-19 09:07:00,1.1391,1.13921,1.13901,1.13916,42299999.0
2006-04-19 09:08:00,1.13919,1.13923,1.13906,1.13908,161899999.0
2006-04-19 09:09:00,1.13907,1.13925,1.13907,1.13925,68000000.0
2006-04-19 09:10:00,1.13922,1.13932,1.13922,1.13932,65500000.0
2006-04-19 09:11:00,1.13932,1.13943,1.13932,1.1394,108900001.0
2006-04-19 09:12:00,1.13939,1.13939,1.13939,1.13939,17500001.0
2006-04-19 09:13:00,1.1393,1.1393,1.13925,1.13925,27800000.0
2006-04-19 09:14:00,1.13937,1.13937,1.13927,1.13933,13600000.0
2006-04-19 09:15:00,1.1393,1.1393,1.13925,1.13925,102600002.0
2006-04-19 09:16:00,1.13926,1.13926,1.13916,1.13922,168200002.0
2006-04-19 09:17:00,1.13927,1.13935,1.13925,1.13925,86699999.0
2006-04-19 09:18:00,1.13919,1.13919,1.13919,1.13919,56000000.0
2006-04-19 09:19:00,1.1391,1.13923,1.1391,1.13914,134000000.0
2006-04-19 09:20:00,1.13923,1.13929,1.13915,1.13929,64200002.0
2006-04-19 09:21:00,1.13925,1.13925,1.13925,1.13925,800000.0
2006-04-19 09:22:00,1.13922,1.13922,1.13916,1.13916,9600000.0
2006-04-19 09:23:00,1.13905,1.1391,1.13905,1.1391,34900000.0
2006-04-19 09:24:00,1.13915,1.13918,1.13905,1.13912,134700000.0
2006-04-19 09:25:00,1.1392,1.13925,1.13915,1.1392,72900001.0
2006-04-19 09:26:00,1.13916,1.13916,1.13914,1.13914,48699999.0
2006-04-19 09:27:00,1.13906,1.13908,1.13902,1.13902,36800000.0
2006-04-19 09:28:00,1.13905,1.13905,1.13897,1.139,60200001.0
2006-04-19 09:29:00,1.13902,1.1392,1.13902,1.1392,35100000.0
2006-04-19 09:30:00,1.1392,1.1392,1.13918,1.13918,27900000.0
2006-04-19 09:31:00,1.13918,1.13923,1.13909,1.13923,167900003.0
2006-04-19 09:32:00,1.13913,1.13926,1.13913,1.13926,10000000.0
2006-04-19 09:33:00,1.1393,1.1393,1.1393,1.1393,24400000.0
2006-04-19 09:34:00,1.1393,1.13938,1.13922,1.13925,68799999.0
2006-04-19 09:35:00,1.13925,1.13936,1.13918,1.13918,189700003.0
2006-04-19 09:36:00,1.1392,1.1392,1.13917,1.13917,17600000.0
2006-04-19 09:37:00,1.13917,1.1392,1.13906,1.13906,162099998.0
2006-04-19 09:38:00,1.13905,1.13908,1.13891,1.13908,104300000.0
2006-04-19 09:39:00,1.13918,1.13933,1.13916,1.13916,127900000.0
2006-04-19 09:40:00,1.13917,1.13919,1.13912,1.13919,31200001.0
2006-04-19 09:41:00,1.13904,1.13915,1.13904,1.13904,43000001.0
2006-04-19 09:42:00,1.13917,1.13923,1.13911,1.13923,25500000.0
2006-04-19 09:43:00,1.1392,1.13928,1.1392,1.1392,4000000.0
2006-04-19 09:44:00,1.13914,1.13917,1.13906,1.13906,42300001.0
2006-04-19 09:45:00,1.13895,1.139,1.13895,1.139,5100000.0
2006-04-19 09:46:00,1.13907,1.1391,1.13907,1.13907,45900000.0
2006-04-19 09:47:00,1.13904,1.1391,1.13904,1.13908,138599999.0
2006-04-19 09:48:00,1.13915,1.13926,1.13911,1.13913,40100000.0
2006-04-19 09:49:00,1.13908,1.13908,1.13904,1.13904,27900000.0
2006-04-19 09:50:00,1.13891,1.13894,1.13891,1.13894,39599999.0
2006-04-19 09:51:00,1.13894,1.13896,1.13883,1.13883,64000001.0
2006-04-19 09:52:00,1.13874,1.13884,1.13874,1.13876,80100000.0
2006-04-19 09:53:00,1.1388,1.1388,1.1387,1.1388,88100000.0
2006-04-19 09:54:00,1.13877,1.13877,1.13858,1.13858,127300002.0
2006-04-19 09:55:00,1.13866,1.13875,1.13864,1.13875,108000002.0
2006-04-19 09:56:00,1.1387,1.1387,1.1387,1.1387,49699998.0
2006-04-19 09:57:00,1.13873,1.13887,1.13873,1.13876,69900000.0
2006-04-19 09:58:00,1.1388,1.1388,1.1388,1.1388,29700000.0
2006-04-19 09:59:00,1.13879,1.13881,1.13875,1.13875,72600003.0
2006-04-19 10:00:00,1.13865,1.1387,1.13859,1.13862,147200003.0
2006-04-19 10:01:00,1.13857,1.13865,1.13857,1.13862,47100001.0
2006-04-19 10:02:00,1.13861,1.13865,1.13848,1.1385,145000001.0
2006-04-19 10:03:00,1.13855,1.13855,1.13845,1.13845,59100000.0
2006-04-19 10:04:00,1.13855,1.13855,1.13843,1.13845,114300002.0
2006-04-19 10:05:00,1.13847,1.13847,1.1384,1.1384,10400000.0
2006-04-19 10:06:00,1.13852,1.13863,1.13851,1.13863,99700000.0
2006-04-19 10:07:00,1.13858,1.13864,1.13858,1.1386,144400002.0
2006-04-19 10:08:00,1.13862,1.13862,1.13862,1.13862,15900000.0
2006-04-19 10:09:00,1.13858,1.1386,1.13857,1.1386,88600002.0
2006-04-19 10:10:00,1.13853,1.13856,1.13847,1.13856,71499999.0
2006-04-19 10:11:00,1.13866,1.13883,1.13866,1.13872,69400002.0
2006-04-19 10:12:00,1.13865,1.13877,1.13865,1.13875,71900001.0
2006-04-19 10:13:00,1.1387,1.13874,1.13867,1.13868,47299999.0
2006-04-19 10:14:00,1.13864,1.13867,1.13859,1.13862,40000000.0
2006-04-19 10:15:00,1.13862,1.13862,1.13842,1.13845,133499998.0
2006-04-19 10:16:00,1.13847,1.13855,1.1384,1.1384,103100001.0
2006-04-19 10:17:00,1.1385,1.1385,1.13845,1.13845,93900001.0
2006-04-19 10:18:00,1.13848,1.13855,1.13845,1.13845,127700002.0
2006-04-19 10:19:00,1.13845,1.13852,1.13845,1.13845,36800000.0
2006-04-19 10:20:00,1.13847,1.13855,1.1384,1.13855,60599999.0
2006-04-19 10:21:00,1.13842,1.1385,1.13825,1.1385,96300003.0
2006-04-19 10:22:00,1.13846,1.13854,1.13839,1.13849,74800001.0
2006-04-19 10:23:00,1.13845,1.13845,1.1383,1.1383,22500000.0
2006-04-19 10:24:00,1.13835,1.13835,1.13823,1.1383,101300001.0
2006-04-19 10:25:00,1.13832,1.13837,1.13828,1.13832,143800003.0
2006-04-19 10:26:00,1.1383,1.1383,1.13825,1.13825,9600000.0
2006-04-19 10:27:00,1.13825,1.13839,1.13825,1.13833,48000000.0
2006-04-19 10:28:00,1.13836,1.13847,1.13832,1.13836,174899999.0
2006-04-19 10:29:00,1.13837,1.13846,1.13836,1.13846,157200002.0
2006-04-19 10:30:00,1.13845,1.13845,1.13843,1.13843,72099999.0
2006-04-19 10:31:00,1.13852,1.13855,1.1385,1.1385,30300000.0
2006-04-19 10:32:00,1.1385,1.1385,1.13842,1.1385,65500000.0
2006-04-19 10:33:00,1.1385,1.1385,1.1385,1.1385,58200000.0
2006-04-19 10:34:00,1.13848,1.13854,1.13842,1.13842,249900004.0
2006-04-19 10:35:00,1.13833,1.13845,1.13833,1.1384,129700000.0
2006-04-19 10:36:00,1.13845,1.13845,1.13833,1.1384,119700000.0
2006-04-19 10:37:00,1.13837,1.13847,1.13837,1.13847,71899998.0
2006-04-19 10:38:00,1.13845,1.13845,1.13832,1.13832,82199999.0
2006-04-19 10:39:00,1.1384,1.13848,1.1384,1.1384,85500000.0
2006-04-19 10:40:00,1.13833,1.1384,1.13833,1.1384,15800000.0
2006-04-19 10:41:00,1.13838,1.13845,1.13835,1.1384,130000002.0
2006-04-19 10:42:00,1.1383,1.13835,1.13827,1.13835,34400000.0
2006-04-19 10:43:00,1.13835,1.13838,1.13828,1.13838,34600001.0
2006-04-19 10:44:00,1.1383,1.13835,1.13825,1.13833,110200001.0
2006-04-19 10:45:00,1.13835,1.13835,1.13828,1.1383,106099997.0
2006-04-19 10:46:00,1.1383,1.13851,1.1383,1.13847,105400001.0
2006-04-19 10:47:00,1.1384,1.1384,1.13834,1.13834,23100000.0
2006-04-19 10:48:00,1.13829,1.1383,1.13819,1.13821,69700000.0
2006-04-19 10:49:00,1.13823,1.13825,1.1381,1.13825,111000002.0
2006-04-19 10:50:00,1.13824,1.13833,1.13816,1.13833,133100002.0
2006-04-19 10:51:00,1.13838,1.13846,1.13837,1.13845,145999999.0
2006-04-19 10:52:00,1.13841,1.13879,1.13835,1.13871,54000000.0
2006-04-19 10:53:00,1.13883,1.13885,1.13883,1.13884,77399997.0
2006-04-19 10:54:00,1.13889,1.13899,1.13886,1.13899,57399999.0
2006-04-19 10:55:00,1.13897,1.139,1.1389,1.1389,100000000.0
2006-04-19 10:56:00,1.1389,1.139,1.1389,1.13895,47100000.0
2006-04-19 10:57:00,1.13891,1.139,1.13885,1.13885,79200000.0
2006-04-19 10:58:00,1.1389,1.13894,1.13879,1.13885,104000000.0
2006-04-19 10:59:00,1.1389,1.1389,1.13882,1.13885,54699999.0
2006-04-19 11:00:00,1.13876,1.1388,1.13875,1.13878,148299998.0
2006-04-19 11:01:00,1.1387,1.13889,1.1387,1.13881,206399999.0
2006-04-19 11:02:00,1.13883,1.13887,1.13877,1.13877,77299998.0
2006-04-19 11:03:00,1.13875,1.13885,1.13869,1.13885,106500000.0
2006-04-19 11:04:00,1.13885,1.13885,1.13875,1.1388,114799999.0
2006-04-19 11:05:00,1.13878,1.1388,1.13878,1.1388,114200001.0
2006-04-19 11:06:00,1.1388,1.1388,1.13875,1.1388,50300000.0
2006-04-19 11:07:00,1.13884,1.13884,1.13878,1.13878,6000000.0
2006-04-19 11:08:00,1.13886,1.13886,1.13869,1.13869,91600000.0
2006-04-19 11:09:00,1.13867,1.1388,1.13863,1.13878,71100002.0
2006-04-19 11:10:00,1.1388,1.13882,1.13875,1.1388,58000000.0
2006-04-19 11:11:00,1.13878,1.13885,1.13872,1.13885,115400003.0
2006-04-19 11:12:00,1.13878,1.13878,1.13857,1.13859,147800004.0
2006-04-19 11:13:00,1.13858,1.13875,1.13858,1.13872,41800000.0
2006-04-19 11:14:00,1.13877,1.13888,1.1387,1.1387,126700000.0
2006-04-19 11:15:00,1.13873,1.13888,1.13873,1.1388,123200000.0
2006-04-19 11:16:00,1.13879,1.13883,1.13872,1.13872,165999997.0
2006-04-19 11:17:00,1.13863,1.13868,1.13861,1.13866,121000002.0
2006-04-19 11:18:00,1.13867,1.13875,1.1386,1.1387,99800001.0
2006-04-19 11:19:00,1.13872,1.1388,1.13865,1.13865,118800002.0
2006-04-19 11:20:00,1.13866,1.13866,1.13847,1.13847,119000002.0
2006-04-19 11:21:00,1.13855,1.1386,1.1385,1.1385,75200000.0
2006-04-19 11:22:00,1.13852,1.13852,1.13848,1.13848,17600000.0
2006-04-19 11:23:00,1.1384,1.1385,1.1384,1.1385,61899999.0
2006-04-19 11:24:00,1.13839,1.13844,1.13839,1.13839,31899999.0
2006-04-19 11:25:00,1.1384,1.1384,1.1383,1.13835,157289998.0
2006-04-19 11:26:00,1.13835,1.13844,1.13835,1.13844,102599998.0
2006-04-19 11:27:00,1.1384,1.13843,1.13833,1.1384,169500000.0
2006-04-19 11:28:00,1.13839,1.13843,1.13834,1.13839,87800000.0
2006-04-19 11:29:00,1.13835,1.13846,1.13832,1.13832,53700001.0
2006-04-19 11:30:00,1.1384,1.13843,1.13835,1.1384,43100000.0
2006-04-19 11:31:00,1.1384,1.13846,1.13836,1.13842,63099999.0
2006-04-19 11:32:00,1.13835,1.1384,1.13828,1.13835,97200000.0
2006-04-19 11:33:00,1.1383,1.1384,1.1383,1.1384,9400000.0
2006-04-19 11:34:00,1.13838,1.13847,1.13835,1.13835,125100000.0
2006-04-19 11:35:00,1.13842,1.13848,1.13841,1.13844,109199999.0
2006-04-19 11:36:00,1.13848,1.13863,1.13848,1.13854,80000001.0
2006-04-19 11:37:00,1.13856,1.13857,1.13847,1.13847,59099999.0
2006-04-19 11:38:00,1.13846,1.1385,1.13837,1.13843,79900000.0
2006-04-19 11:39:00,1.13835,1.13837,1.1383,1.13837,71200001.0
2006-04-19 11:40:00,1.13826,1.13826,1.13786,1.13791,141899998.0
2006-04-19 11:41:00,1.13798,1.138,1.13789,1.13791,134000001.0
2006-04-19 11:42:00,1.13795,1.13809,1.13794,1.13803,109099999.0
2006-04-19 11:43:00,1.13809,1.13809,1.138,1.13804,62199999.0
2006-04-19 11:44:00,1.13782,1.13802,1.13782,1.13791,20700000.0
2006-04-19 11:45:00,1.13795,1.13795,1.1379,1.1379,51100000.0
2006-04-19 11:46:00,1.13795,1.13795,1.13785,1.13795,116700003.0
2006-04-19 11:47:00,1.1379,1.1379,1.1379,1.1379,5200000.0
2006-04-19 11:48:00,1.13785,1.1379,1.13785,1.13785,39200000.0
2006-04-19 11:49:00,1.13792,1.13795,1.13785,1.13785,122400000.0
2006-04-19 11:50:00,1.1379,1.13795,1.13785,1.1379,124299999.0
2006-04-19 11:51:00,1.13792,1.13801,1.13782,1.13782,97100001.0
2006-04-19 11:52:00,1.1379,1.13795,1.13785,1.13788,265300004.0
2006-04-19 11:53:00,1.13785,1.13795,1.13785,1.13785,125999999.0
2006-04-19 11:54:00,1.13798,1.13798,1.1379,1.13791,126300002.0
2006-04-19 11:55:00,1.13795,1.13795,1.13782,1.1379,163499998.0
2006-04-19 11:56:00,1.13792,1.13796,1.13786,1.13792,28300000.0
2006-04-19 11:57:00,1.1379,1.13795,1.13785,1.13785,152500001.0
2006-04-19 11:58:00,1.13785,1.13792,1.13785,1.13785,114599999.0
2006-04-19 11:59:00,1.13793,1.13803,1.13793,1.13799,100099997.0
2006-04-19 12:00:00,1.13803,1.13806,1.1379,1.13806,73900000.0
2006-04-19 12:01:00,1.13812,1.13821,1.1381,1.13821,93800000.0
2006-04-19 12:02:00,1.13823,1.1383,1.13813,1.1383,43200000.0
2006-04-19 12:03:00,1.13829,1.13829,1.13772,1.13772,115600000.0
2006-04-19 12:04:00,1.13768,1.13773,1.1376,1.13765,59399999.0
2006-04-19 12:05:00,1.13768,1.13787,1.13763,1.13785,18200000.0
2006-04-19 12:06:00,1.13805,1.13815,1.13788,1.13797,114400002.0
2006-04-19 12:07:00,1.13793,1.13806,1.13793,1.138,125300002.0
2006-04-19 12:08:00,1.13806,1.13838,1.13802,1.13838,170200001.0
2006-04-19 12:09:00,1.13836,1.13836,1.13816,1.13826,114100001.0
2006-04-19 12:10:00,1.13821,1.13821,1.13782,1.13794,121899998.0
2006-04-19 12:11:00,1.13785,1.13795,1.13785,1.13792,163200000.0
2006-04-19 12:12:00,1.13785,1.13797,1.1378,1.1379,113600000.0
2006-04-19 12:13:00,1.13785,1.13798,1.13785,1.1379,210000001.0
2006-04-19 12:14:00,1.13792,1.138,1.13792,1.13794,61499998.0
2006-04-19 12:15:00,1.13802,1.13824,1.13802,1.13811,65899998.0
2006-04-19 12:16:00,1.13803,1.13812,1.138,1.13802,104800001.0
2006-04-19 12:17:00,1.13805,1.13805,1.13795,1.13797,121400001.0
2006-04-19 12:18:00,1.13795,1.13795,1.13782,1.13782,79299999.0
2006-04-19 12:19:00,1.13792,1.138,1.13792,1.13799,67799999.0
2006-04-19 12:20:00,1.138,1.13805,1.13795,1.13795,118900000.0
2006-04-19 12:21:00,1.13794,1.13804,1.13792,1.13793,114799998.0
2006-04-19 12:22:00,1.13795,1.13796,1.13792,1.13795,128300004.0
2006-04-19 12:23:00,1.13798,1.13798,1.13792,1.13794,57300000.0
2006-04-19 12:24:00,1.1379,1.1379,1.13785,1.13785,27900001.0
2006-04-19 12:25:00,1.13787,1.13795,1.13785,1.1379,92600001.0
2006-04-19 12:26:00,1.13795,1.13795,1.13787,1.13787,48400000.0
2006-04-19 12:27:00,1.13787,1.13795,1.1378,1.13795,94800001.0
2006-04-19 12:28:00,1.13783,1.13783,1.13755,1.13755,114399998.0
2006-04-19 12:29:00,1.13747,1.13752,1.13741,1.13741,135700000.0
2006-04-19 12:30:00,1.13741,1.13747,1.13729,1.13732,93000000.0
2006-04-19 12:31:00,1.13726,1.1374,1.13726,1.13731,96199998.0
2006-04-19 12:32:00,1.13722,1.13734,1.13722,1.13722,54800000.0
2006-04-19 12:33:00,1.13734,1.13734,1.13727,1.13727,54300001.0
2006-04-19 12:34:00,1.13728,1.13746,1.13728,1.13741,62700000.0
2006-04-19 12:35:00,1.13753,1.13755,1.1374,1.13755,115700001.0
2006-04-19 12:36:00,1.13757,1.13757,1.13733,1.13742,117299998.0
2006-04-19 12:37:00,1.13752,1.13755,1.13742,1.1375,99099999.0
2006-04-19 12:38:00,1.13756,1.13756,1.13756,1.13756,54600000.0
2006-04-19 12:39:00,1.13755,1.13757,1.13738,1.13743,154699998.0
2006-04-19 12:40:00,1.13747,1.13754,1.13726,1.13727,118200002.0
2006-04-19 12:41:00,1.1372,1.1372,1.13718,1.1372,117799997.0
2006-04-19 12:42:00,1.13722,1.1374,1.13722,1.13731,84300001.0
2006-04-19 12:43:00,1.13724,1.13734,1.13724,1.13733,32300000.0
2006-04-19 12:44:00,1.13727,1.13735,1.13721,1.13735,46200000.0
2006-04-19 12:45:00,1.13736,1.13744,1.13724,1.13744,93900000.0
2006-04-19 12:46:00,1.13755,1.13755,1.1375,1.1375,69700001.0
2006-04-19 12:47:00,1.13745,1.13745,1.13736,1.13736,35800001.0
2006-04-19 12:48:00,1.13733,1.13733,1.13714,1.13721,107300002.0
2006-04-19 12:49:00,1.13727,1.13727,1.13725,1.13725,59799998.0
2006-04-19 12:50:00,1.13735,1.13748,1.13735,1.13745,32700000.0
2006-04-19 12:51:00,1.13737,1.1374,1.1373,1.1374,87600001.0
2006-04-19 12:52:00,1.13738,1.1374,1.13735,1.1374,27100000.0
2006-04-19 12:53:00,1.13738,1.13748,1.13736,1.13748,13600000.0
2006-04-19 12:54:00,1.13757,1.13757,1.13746,1.13755,98699999.0
2006-04-19 12:55:00,1.13756,1.13762,1.13734,1.13734,124700003.0
2006-04-19 12:56:00,1.1374,1.13745,1.13735,1.1374,154400001.0
2006-04-19 12:57:00,1.1374,1.13742,1.13735,1.13742,22800000.0
2006-04-19 12:58:00,1.13748,1.13752,1.13743,1.13743,131799998.0
2006-04-19 12:59:00,1.1374,1.1375,1.13738,1.1375,133100000.0
2006-04-19 13:00:00,1.1374,1.13745,1.13733,1.13735,151899999.0
2006-04-19 13:01:00,1.1375,1.13757,1.13747,1.13757,90500003.0
2006-04-19 13:02:00,1.1375,1.13755,1.1375,1.1375,71600000.0
2006-04-19 13:03:00,1.13748,1.13748,1.13739,1.13739,87700003.0
2006-04-19 13:04:00,1.13733,1.13743,1.1373,1.13741,102600000.0
2006-04-19 13:05:00,1.13748,1.13752,1.13748,1.13752,22300000.0
2006-04-19 13:06:00,1.13756,1.13756,1.13743,1.13743,25900000.0
2006-04-19 13:07:00,1.13749,1.13758,1.13749,1.13753,144800000.0
2006-04-19 13:08:00,1.13763,1.13779,1.13763,1.13774,129899998.0
2006-04-19 13:09:00,1.13775,1.13801,1.13775,1.138,96899999.0
2006-04-19 13:10:00,1.13792,1.13795,1.1379,1.1379,73000000.0
2006-04-19 13:11:00,1.13782,1.13803,1.13782,1.13801,111800000.0
2006-04-19 13:12:00,1.13805,1.13812,1.13805,1.13812,63000002.0
2006-04-19 13:13:00,1.13815,1.13823,1.13815,1.13823,56000002.0
2006-04-19 13:14:00,1.13827,1.13827,1.13822,1.13822,63800001.0
2006-04-19 13:15:00,1.1382,1.13837,1.1382,1.1383,99600000.0
2006-04-19 13:16:00,1.13838,1.13838,1.13832,1.13838,93899999.0
2006-04-19 13:17:00,1.13828,1.13829,1.13822,1.13822,148299999.0
2006-04-19 13:18:00,1.1382,1.13838,1.1382,1.13829,117899998.0
2006-04-19 13:19:00,1.13834,1.13837,1.13829,1.13832,102500000.0
2006-04-19 13:20:00,1.13824,1.13825,1.13812,1.1382,164999999.0
2006-04-19 13:21:00,1.13823,1.13827,1.13823,1.13827,5100000.0
2006-04-19 13:22:00,1.13822,1.13835,1.13822,1.1383,74600000.0
2006-04-19 13:23:00,1.1383,1.1383,1.1383,1.1383,35900001.0
2006-04-19 13:24:00,1.13827,1.13827,1.1381,1.1382,87100000.0
2006-04-19 13:25:00,1.1381,1.1381,1.13805,1.13808,74299999.0
2006-04-19 13:26:00,1.13797,1.13797,1.13782,1.13782,52599999.0
2006-04-19 13:27:00,1.13783,1.13797,1.13783,1.13797,120899999.0
2006-04-19 13:28:00,1.13807,1.13815,1.13807,1.13814,51999999.0
2006-04-19 13:29:00,1.13818,1.13832,1.13818,1.13818,112300003.0
2006-04-19 13:30:00,1.1382,1.13825,1.13815,1.1382,108999998.0
2006-04-19 13:31:00,1.13814,1.13822,1.13806,1.13806,20200000.0
2006-04-19 13:32:00,1.13808,1.13808,1.138,1.138,36800001.0
2006-04-19 13:33:00,1.13805,1.13805,1.13793,1.13797,91000000.0
2006-04-19 13:34:00,1.13812,1.13818,1.13812,1.13818,66700001.0
2006-04-19 13:35:00,1.1383,1.13835,1.13823,1.13835,186800001.0
2006-04-19 13:36:00,1.13827,1.13827,1.13808,1.13808,71100000.0
2006-04-19 13:37:00,1.13797,1.1381,1.13797,1.13808,106400002.0
2006-04-19 13:38:00,1.13809,1.1382,1.13809,1.13819,38400000.0
2006-04-19 13:39:00,1.1382,1.1382,1.1382,1.1382,21600000.0
2006-04-19 13:40:00,1.13817,1.13817,1.13803,1.13803,197700004.0
2006-04-19 13:41:00,1.13805,1.13811,1.13797,1.13798,97800000.0
2006-04-19 13:42:00,1.13808,1.13814,1.13798,1.13798,107999999.0
2006-04-19 13:43:00,1.13805,1.13805,1.13795,1.13795,124800002.0
2006-04-19 13:44:00,1.13802,1.13817,1.13802,1.1381,97000001.0
2006-04-19 13:45:00,1.13813,1.1382,1.13804,1.13809,121500001.0
2006-04-19 13:46:00,1.13791,1.13791,1.13785,1.13788,101300000.0
2006-04-19 13:47:00,1.13785,1.1379,1.13785,1.1379,104800000.0
2006-04-19 13:48:00,1.13788,1.13788,1.13777,1.13777,78300001.0
2006-04-19 13:49:00,1.13775,1.13775,1.1376,1.1376,59200001.0
2006-04-19 13:50:00,1.1376,1.13762,1.13755,1.1376,63699998.0
2006-04-19 13:51:00,1.13763,1.13768,1.13763,1.13768,10300000.0
2006-04-19 13:52:00,1.13764,1.13774,1.13761,1.13763,48800000.0
2006-04-19 13:53:00,1.13763,1.13775,1.13763,1.13775,29000000.0
2006-04-19 13:54:00,1.13775,1.1378,1.13775,1.1378,35100000.0
2006-04-19 13:55:00,1.13784,1.13815,1.13784,1.13808,104999999.0
2006-04-19 13:56:00,1.13804,1.13808,1.138,1.13808,154300000.0
2006-04-19 13:57:00,1.13806,1.13817,1.13794,1.13817,136899994.0
2006-04-19 13:58:00,1.13824,1.13834,1.13824,1.13831,121300000.0
2006-04-19 13:59:00,1.13828,1.13842,1.13828,1.13839,54200001.0
2006-04-19 14:00:00,1.13839,1.13849,1.13832,1.13832,114600000.0
2006-04-19 14:01:00,1.13838,1.13838,1.13837,1.13837,6400000.0
2006-04-19 14:02:00,1.13845,1.13859,1.13837,1.13859,101900002.0
2006-04-19 14:03:00,1.13865,1.13877,1.13865,1.13877,109900000.0
2006-04-19 14:04:00,1.13869,1.1389,1.13869,1.13879,46399999.0
2006-04-19 14:05:00,1.13877,1.13888,1.13872,1.13874,68700001.0
2006-04-19 14:06:00,1.13866,1.13889,1.13866,1.13888,105600000.0
2006-04-19 14:07:00,1.13883,1.13896,1.13883,1.13889,135900000.0
2006-04-19 14:08:00,1.13893,1.13931,1.13893,1.13925,130399996.0
2006-04-19 14:09:00,1.13928,1.13935,1.13918,1.13925,104200003.0
2006-04-19 14:10:00,1.13919,1.13919,1.13889,1.13893,137500000.0
2006-04-19 14:11:00,1.1389,1.1389,1.13885,1.1389,66800000.0
2006-04-19 14:12:00,1.1389,1.13903,1.1389,1.13892,177099998.0
2006-04-19 14:13:00,1.13885,1.13885,1.13885,1.13885,38799999.0
2006-04-19 14:14:00,1.1389,1.13906,1.1389,1.13899,74900000.0
2006-04-19 14:15:00,1.13895,1.13905,1.13895,1.13895,105100000.0
2006-04-19 14:16:00,1.139,1.139,1.139,1.139,23100000.0
2006-04-19 14:17:00,1.13897,1.13897,1.13878,1.13894,98299999.0
2006-04-19 14:18:00,1.13881,1.13881,1.13845,1.13845,104700003.0
2006-04-19 14:19:00,1.1385,1.13919,1.13847,1.13919,92900000.0
2006-04-19 14:20:00,1.13935,1.13944,1.13902,1.13913,147800003.0
2006-04-19 14:21:00,1.13917,1.13925,1.13902,1.13925,123700000.0
2006-04-19 14:22:00,1.1392,1.13932,1.13918,1.13918,82100000.0
2006-04-19 14:23:00,1.13919,1.13928,1.13909,1.13921,69300000.0
2006-04-19 14:24:00,1.13926,1.13926,1.13908,1.13917,87599999.0
2006-04-19 14:25:00,1.13924,1.13946,1.13924,1.13941,55200000.0
2006-04-19 14:26:00,1.13933,1.13936,1.13923,1.13924,31100000.0
2006-04-19 14:27:00,1.13929,1.1394,1.13916,1.13916,169700002.0
2006-04-19 14:28:00,1.13903,1.13905,1.13891,1.13905,80600000.0
2006-04-19 14:29:00,1.13882,1.13882,1.13862,1.13862,67999999.0
2006-04-19 14:30:00,1.13878,1.14002,1.13878,1.13984,181200001.0
2006-04-19 14:31:00,1.13963,1.13963,1.13937,1.13937,6900000.0
2006-04-19 14:32:00,1.1391,1.13915,1.13895,1.13895,81100001.0
2006-04-19 14:33:00,1.13907,1.1393,1.13907,1.1393,44700001.0
2006-04-19 14:34:00,1.13943,1.13963,1.13943,1.13956,58500000.0
2006-04-19 14:35:00,1.1396,1.1396,1.13919,1.13919,58099998.0
2006-04-19 14:36:00,1.1391,1.13915,1.13896,1.13915,63200000.0
2006-04-19 14:37:00,1.13914,1.13929,1.139,1.13904,146000000.0
2006-04-19 14:38:00,1.13896,1.13917,1.13894,1.13917,95200002.0
2006-04-19 14:39:00,1.13925,1.13925,1.139,1.139,33500001.0
2006-04-19 14:40:00,1.13896,1.13906,1.13885,1.13906,81399999.0
2006-04-19 14:41:00,1.13911,1.13915,1.139,1.13907,153299995.0
2006-04-19 14:42:00,1.1391,1.13925,1.1391,1.13915,96499999.0
2006-04-19 14:43:00,1.13911,1.13921,1.13906,1.13921,69400000.0
2006-04-19 14:44:00,1.13915,1.13936,1.13905,1.13915,119700001.0
2006-04-19 14:45:00,1.13909,1.13922,1.13907,1.13907,54799999.0
2006-04-19 14:46:00,1.13906,1.13916,1.13906,1.13914,92100000.0
2006-04-19 14:47:00,1.13923,1.13963,1.13923,1.13955,128700001.0
2006-04-19 14:48:00,1.13975,1.14036,1.13975,1.14035,92600000.0
2006-04-19 14:49:00,1.14046,1.14073,1.14046,1.14069,163299997.0
2006-04-19 14:50:00,1.1408,1.1408,1.1404,1.1404,54400000.0
2006-04-19 14:51:00,1.14028,1.14051,1.14028,1.14032,51900000.0
2006-04-19 14:52:00,1.14023,1.14023,1.13985,1.13985,103600001.0
2006-04-19 14:53:00,1.13997,1.14012,1.13997,1.14012,45500000.0
2006-04-19 14:54:00,1.14008,1.14041,1.14008,1.14041,102899998.0
2006-04-19 14:55:00,1.14062,1.14084,1.14062,1.14069,195500001.0
2006-04-19 14:56:00,1.14056,1.14056,1.14036,1.14036,57499999.0
2006-04-19 14:57:00,1.14007,1.14007,1.13974,1.13974,11700000.0
2006-04-19 14:58:00,1.13966,1.13969,1.13952,1.13964,204900001.0
2006-04-19 14:59:00,1.13971,1.13971,1.13957,1.13967,41300000.0
2006-04-19 15:00:00,1.13978,1.14013,1.13978,1.14013,105699999.0
2006-04-19 15:01:00,1.1401,1.14022,1.1401,1.14014,34600001.0
2006-04-19 15:02:00,1.1401,1.1401,1.13991,1.13992,93699998.0
2006-04-19 15:03:00,1.13982,1.13982,1.13964,1.13964,97599999.0
2006-04-19 15:04:00,1.13958,1.14006,1.13947,1.14006,94100000.0
2006-04-19 15:05:00,1.14016,1.1404,1.14016,1.1404,172600000.0
2006-04-19 15:06:00,1.14043,1.14058,1.14043,1.14058,183400002.0
2006-04-19 15:07:00,1.14056,1.14076,1.14056,1.14063,67100000.0
2006-04-19 15:08:00,1.14061,1.14061,1.14028,1.14028,125500002.0
2006-04-19 15:09:00,1.14023,1.14031,1.14008,1.14012,93700000.0
2006-04-19 15:10:00,1.14013,1.14015,1.14004,1.14004,72599998.0
2006-04-19 15:11:00,1.14002,1.14006,1.13993,1.14006,145000000.0
2006-04-19 15:12:00,1.1401,1.1401,1.14003,1.14003,75900000.0
2006-04-19 15:13:00,1.13995,1.14006,1.13991,1.14006,119299999.0
2006-04-19 15:14:00,1.14003,1.14019,1.14003,1.14016,100300001.0
2006-04-19 15:15:00,1.14012,1.14018,1.13997,1.13997,123200000.0
2006-04-19 15:16:00,1.14008,1.14052,1.14008,1.14052,101800002.0
2006-04-19 15:17:00,1.14038,1.14041,1.1401,1.14041,130200000.0
2006-04-19 15:18:00,1.14058,1.14077,1.14058,1.1406,92800000.0
2006-04-19 15:19:00,1.14052,1.14086,1.14052,1.14081,183299999.0
2006-04-19 15:20:00,1.14083,1.14087,1.14072,1.14072,59400001.0
2006-04-19 15:21:00,1.1406,1.14082,1.1406,1.1408,61699999.0
2006-04-19 15:22:00,1.14076,1.14106,1.14076,1.14106,67900001.0
2006-04-19 15:23:00,1.14091,1.14115,1.14091,1.14115,91800002.0
2006-04-19 15:24:00,1.14121,1.14121,1.14105,1.14105,29300000.0
2006-04-19 15:25:00,1.14103,1.14131,1.14103,1.14125,23400000.0
2006-04-19 15:26:00,1.14137,1.1414,1.14104,1.14104,44300001.0
2006-04-19 15:27:00,1.14096,1.14111,1.14082,1.14111,71300001.0
2006-04-19 15:28:00,1.1412,1.14136,1.1412,1.14125,89999999.0
2006-04-19 15:29:00,1.14118,1.14118,1.14092,1.14092,12000000.0
2006-04-19 15:30:00,1.14086,1.1411,1.14086,1.14107,114900000.0
2006-04-19 15:31:00,1.14106,1.14106,1.14081,1.14087,114199998.0
2006-04-19 15:32:00,1.14087,1.14088,1.14051,1.14051,117200000.0
2006-04-19 15:33:00,1.14041,1.14041,1.1403,1.14038,144200005.0
2006-04-19 15:34:00,1.14053,1.14075,1.14053,1.14075,76200000.0
2006-04-19 15:35:00,1.14079,1.14079,1.14071,1.14074,116100000.0
2006-04-19 15:36:00,1.14073,1.14074,1.14052,1.14052,91200000.0
2006-04-19 15:37:00,1.14048,1.14055,1.14045,1.1405,83299998.0
2006-04-19 15:38:00,1.1405,1.14105,1.1405,1.14105,62699999.0
2006-04-19 15:39:00,1.14106,1.14106,1.1407,1.1408,98499999.0
2006-04-19 15:40:00,1.1407,1.1407,1.14054,1.14064,110000001.0
2006-04-19 15:41:00,1.14059,1.14068,1.14056,1.14061,135900002.0
2006-04-19 15:42:00,1.14047,1.14047,1.1402,1.1402,57500000.0
2006-04-19 15:43:00,1.14008,1.14008,1.13992,1.13992,44400001.0
2006-04-19 15:44:00,1.13987,1.13993,1.13987,1.13993,15200000.0
2006-04-19 15:45:00,1.13986,1.13986,1.13965,1.1397,71499999.0
2006-04-19 15:46:00,1.13956,1.13962,1.13947,1.13947,80600001.0
2006-04-19 15:47:00,1.13933,1.13933,1.13919,1.13919,64399999.0
2006-04-19 15:48:00,1.13923,1.13923,1.13898,1.13904,63400001.0
2006-04-19 15:49:00,1.13912,1.13912,1.13901,1.13905,117400000.0
2006-04-19 15:50:00,1.1391,1.13913,1.13906,1.13911,50700000.0
2006-04-19 15:51:00,1.13915,1.13926,1.13899,1.13899,46500001.0
2006-04-19 15:52:00,1.1389,1.13909,1.13889,1.13896,121800002.0
2006-04-19 15:53:00,1.13906,1.13931,1.13906,1.1393,20000000.0
2006-04-19 15:54:00,1.13928,1.13928,1.1391,1.13922,78399997.0
2006-04-19 15:55:00,1.13926,1.13926,1.13919,1.13919,71800000.0
2006-04-19 15:56:00,1.13906,1.13913,1.139,1.13913,55500002.0
2006-04-19 15:57:00,1.1392,1.13921,1.13903,1.13903,137399998.0
2006-04-19 15:58:00,1.13909,1.13912,1.13885,1.13885,117600000.0
2006-04-19 15:59:00,1.13875,1.13875,1.13858,1.13858,48500000.0
2006-04-19 16:00:00,1.13852,1.13855,1.13812,1.1382,147799999.0
2006-04-19 16:01:00,1.13825,1.13834,1.13815,1.13815,65000001.0
2006-04-19 16:02:00,1.13813,1.13818,1.1381,1.13812,68400002.0
2006-04-19 16:03:00,1.13813,1.13821,1.13803,1.1381,129400003.0
2006-04-19 16:04:00,1.13797,1.13797,1.13742,1.13742,56399999.0
2006-04-19 16:05:00,1.13728,1.13754,1.13728,1.13731,124399999.0
2006-04-19 16:06:00,1.13728,1.13753,1.13721,1.13753,71599999.0
2006-04-19 16:07:00,1.13753,1.13766,1.13741,1.13741,135899998.0
2006-04-19 16:08:00,1.13753,1.13756,1.13736,1.13745,117099999.0
2006-04-19 16:09:00,1.1374,1.1374,1.13722,1.13728,38400001.0
2006-04-19 16:10:00,1.13737,1.13765,1.13734,1.13765,148300005.0
2006-04-19 16:11:00,1.13765,1.13778,1.1376,1.13768,104200000.0
2006-04-19 16:12:00,1.13763,1.13765,1.13752,1.13765,60400000.0
2006-04-19 16:13:00,1.13785,1.13798,1.13785,1.13798,18599999.0
2006-04-19 16:14:00,1.13794,1.13795,1.13774,1.13795,57600000.0
2006-04-19 16:15:00,1.13797,1.13807,1.13797,1.13801,55600001.0
2006-04-19 16:16:00,1.1379,1.13798,1.13771,1.13771,93599999.0
2006-04-19 16:17:00,1.13774,1.13774,1.13771,1.13771,20900000.0
2006-04-19 16:18:00,1.13782,1.13783,1.13775,1.13777,151400002.0
2006-04-19 16:19:00,1.1379,1.13811,1.1379,1.13805,110099999.0
2006-04-19 16:20:00,1.13804,1.1382,1.13804,1.1382,109399997.0
2006-04-19 16:21:00,1.13822,1.1383,1.13816,1.13819,104600000.0
2006-04-19 16:22:00,1.13827,1.13838,1.13827,1.13838,83700000.0
2006-04-19 16:23:00,1.1384,1.1385,1.13838,1.13844,73300001.0
2006-04-19 16:24:00,1.1385,1.13856,1.13846,1.13855,32500000.0
2006-04-19 16:25:00,1.13858,1.13892,1.13857,1.13892,65300000.0
2006-04-19 16:26:00,1.13898,1.13908,1.13897,1.13908,122100000.0
2006-04-19 16:27:00,1.13909,1.1391,1.13901,1.13907,165000001.0
2006-04-19 16:28:00,1.13885,1.13885,1.13875,1.13875,11300000.0
2006-04-19 16:29:00,1.13863,1.13863,1.13855,1.13855,13100000.0
2006-04-19 16:30:00,1.1386,1.1386,1.1386,1.1386,3200000.0
2006-04-19 16:31:00,1.13855,1.13862,1.13855,1.13855,99199999.0
2006-04-19 16:32:00,1.13854,1.13864,1.13851,1.13851,177000000.0
2006-04-19 16:33:00,1.13838,1.13838,1.13829,1.13829,39100000.0
2006-04-19 16:34:00,1.13809,1.13809,1.13757,1.13757,198799995.0
2006-04-19 16:35:00,1.13753,1.13753,1.13745,1.13752,142500002.0
2006-04-19 16:36:00,1.13752,1.13758,1.13749,1.13752,99300000.0
2006-04-19 16:37:00,1.13775,1.13806,1.13775,1.13803,29299999.0
2006-04-19 16:38:00,1.13803,1.13818,1.13803,1.13803,118299999.0
2006-04-19 16:39:00,1.13807,1.13812,1.13793,1.13812,90000000.0
2006-04-19 16:40:00,1.13805,1.13815,1.13805,1.13815,6100000.0
2006-04-19 16:41:00,1.13815,1.13833,1.13815,1.13833,93000001.0
2006-04-19 16:42:00,1.13833,1.13855,1.13833,1.13855,68200001.0
2006-04-19 16:43:00,1.13854,1.13888,1.13854,1.13882,36100001.0
2006-04-19 16:44:00,1.13875,1.13888,1.13862,1.13864,186100003.0
2006-04-19 16:45:00,1.13879,1.13897,1.13879,1.13897,68500002.0
2006-04-19 16:46:00,1.13887,1.13887,1.13867,1.13867,33800000.0
2006-04-19 16:47:00,1.13872,1.13878,1.13872,1.13878,53000002.0
2006-04-19 16:48:00,1.13875,1.1388,1.13872,1.1388,88199998.0
2006-04-19 16:49:00,1.13877,1.13886,1.13872,1.13877,174100001.0
2006-04-19 16:50:00,1.13867,1.13867,1.13844,1.13847,118300000.0
2006-04-19 16:51:00,1.13855,1.13855,1.13831,1.13831,58400001.0
2006-04-19 16:52:00,1.13831,1.13842,1.13831,1.13842,3200000.0
2006-04-19 16:53:00,1.13843,1.13843,1.13827,1.1383,109800004.0
2006-04-19 16:54:00,1.13845,1.13867,1.13845,1.13867,160900002.0
2006-04-19 16:55:00,1.1386,1.1386,1.13837,1.13845,156000002.0
2006-04-19 16:56:00,1.13852,1.13858,1.13852,1.13852,170000002.0
2006-04-19 16:57:00,1.13848,1.13848,1.13848,1.13848,29500000.0
2006-04-19 16:58:00,1.1383,1.1383,1.13825,1.13825,23300000.0
2006-04-19 16:59:00,1.13793,1.13793,1.13768,1.1377,47900000.0
2006-04-19 17:00:00,1.1377,1.13775,1.13762,1.13772,101600000.0
2006-04-19 17:01:00,1.13767,1.1377,1.13767,1.1377,15200000.0
2006-04-19 17:02:00,1.13766,1.13766,1.1372,1.1372,82600001.0
2006-04-19 17:03:00,1.13714,1.13714,1.13668,1.13672,97099999.0
2006-04-19 17:04:00,1.13668,1.13696,1.13662,1.1369,80000001.0
2006-04-19 17:05:00,1.13696,1.1371,1.13691,1.13698,106200002.0
2006-04-19 17:06:00,1.13702,1.13711,1.13697,1.13697,104700002.0
2006-04-19 17:07:00,1.13709,1.13715,1.13707,1.13707,27800000.0
2006-04-19 17:08:00,1.13708,1.13718,1.13708,1.1371,108299997.0
2006-04-19 17:09:00,1.13715,1.13715,1.13705,1.13705,4100000.0
2006-04-19 17:10:00,1.13701,1.13701,1.13686,1.13696,106900001.0
2006-04-19 17:11:00,1.13687,1.13705,1.13685,1.13703,119500002.0
2006-04-19 17:12:00,1.13691,1.13701,1.13686,1.13697,91800002.0
2006-04-19 17:13:00,1.13685,1.1369,1.13685,1.1369,4000000.0
2006-04-19 17:14:00,1.13685,1.13695,1.13685,1.13695,17000000.0
2006-04-19 17:15:00,1.13685,1.13685,1.13685,1.13685,1300000.0
2006-04-19 17:16:00,1.13672,1.13672,1.13652,1.13659,100400000.0
2006-04-19 17:17:00,1.13659,1.13659,1.13646,1.13652,76900003.0
2006-04-19 17:18:00,1.13664,1.13664,1.13661,1.13661,56700000.0
2006-04-19 17:19:00,1.13664,1.13689,1.13664,1.13689,115200001.0
2006-04-19 17:20:00,1.13695,1.1371,1.13691,1.1371,119700002.0
2006-04-19 17:21:00,1.13708,1.13717,1.13702,1.13717,36100000.0
2006-04-19 17:22:00,1.13722,1.13728,1.13722,1.13722,73799998.0
2006-04-19 17:23:00,1.13728,1.13728,1.13705,1.13711,54700001.0
2006-04-19 17:24:00,1.13716,1.13729,1.13716,1.13725,54000002.0
2006-04-19 17:25:00,1.13725,1.13726,1.13714,1.13726,72199999.0
2006-04-19 17:26:00,1.13732,1.1374,1.1373,1.13735,69199999.0
2006-04-19 17:27:00,1.13745,1.13752,1.13745,1.13752,29600000.0
2006-04-19 17:28:00,1.13753,1.13755,1.13748,1.13754,164600003.0
2006-04-19 17:29:00,1.13749,1.13754,1.13741,1.13745,77800001.0
2006-04-19 17:30:00,1.13745,1.13753,1.13743,1.13745,77000000.0
2006-04-19 17:31:00,1.13745,1.1375,1.13745,1.13745,61300000.0
2006-04-19 17:32:00,1.13731,1.13731,1.13693,1.13693,113400000.0
2006-04-19 17:33:00,1.13679,1.13679,1.13666,1.13666,14000000.0
2006-04-19 17:34:00,1.13661,1.13664,1.13643,1.13643,107200000.0
2006-04-19 17:35:00,1.13637,1.13651,1.13637,1.13644,125100003.0
2006-04-19 17:36:00,1.13652,1.13652,1.13638,1.13638,7500000.0
2006-04-19 17:37:00,1.1364,1.1364,1.1364,1.1364,20700001.0
2006-04-19 17:38:00,1.13638,1.13654,1.13638,1.13649,62199999.0
2006-04-19 17:39:00,1.13648,1.13648,1.13642,1.13642,38300000.0
2006-04-19 17:40:00,1.13645,1.13645,1.13638,1.13645,8000000.0
2006-04-19 17:41:00,1.1364,1.1364,1.13638,1.1364,81400000.0
2006-04-19 17:42:00,1.13643,1.13656,1.13643,1.13649,131699999.0
2006-04-19 17:43:00,1.13652,1.13662,1.1365,1.13653,32400000.0
2006-04-19 17:44:00,1.13648,1.13659,1.13648,1.13658,126900002.0
2006-04-19 17:45:00,1.13646,1.13646,1.13634,1.1364,37900000.0
2006-04-19 17:46:00,1.13633,1.13633,1.13608,1.13609,50100001.0
2006-04-19 17:47:00,1.13613,1.13613,1.13613,1.13613,24100000.0
2006-04-19 17:48:00,1.13601,1.13601,1.13582,1.1359,72300000.0
2006-04-19 17:49:00,1.13575,1.13575,1.13572,1.13572,23300001.0
2006-04-19 17:50:00,1.13555,1.13555,1.13545,1.1355,145900002.0
2006-04-19 17:51:00,1.13557,1.13565,1.13533,1.13537,182299999.0
2006-04-19 17:52:00,1.13549,1.13577,1.13549,1.13571,102200001.0
2006-04-19 17:53:00,1.13565,1.13569,1.13544,1.13544,123199998.0
2006-04-19 17:54:00,1.13557,1.13575,1.13557,1.13575,96799999.0
2006-04-19 17:55:00,1.13567,1.13567,1.13547,1.1356,128300004.0
2006-04-19 17:56:00,1.13562,1.1358,1.13562,1.1358,46400000.0
2006-04-19 17:57:00,1.13587,1.13587,1.1356,1.13561,124200000.0
2006-04-19 17:58:00,1.13565,1.13585,1.13565,1.13585,169100000.0
2006-04-19 17:59:00,1.13589,1.13642,1.13589,1.13642,108800000.0
2006-04-19 18:00:00,1.13638,1.13642,1.13621,1.1363,140300000.0
2006-04-19 18:01:00,1.13623,1.13634,1.1362,1.1362,599299998.0
2006-04-19 18:02:00,1.13626,1.13654,1.13626,1.13629,791499997.0
2006-04-19 18:03:00,1.13629,1.13646,1.13628,1.13628,964000000.0
2006-04-19 18:04:00,1.13634,1.13666,1.13634,1.13647,737900003.0
2006-04-19 18:05:00,1.13657,1.13676,1.13651,1.13662,1095699988.0
2006-04-19 18:06:00,1.13658,1.13665,1.13649,1.13655,565090003.0
2006-04-19 18:07:00,1.13653,1.13654,1.13632,1.13632,1181599996.0
2006-04-19 18:08:00,1.13632,1.13651,1.13621,1.13651,1103300000.0
2006-04-19 18:09:00,1.13655,1.13657,1.13634,1.13634,580400007.0
2006-04-19 18:10:00,1.1364,1.13647,1.13617,1.13622,763000004.0
2006-04-19 18:11:00,1.13632,1.13641,1.13627,1.13636,700890002.0
2006-04-19 18:12:00,1.13637,1.1364,1.13619,1.13619,84400001.0
2006-04-19 18:13:00,1.13617,1.13617,1.1359,1.13603,466600004.0
2006-04-19 18:14:00,1.13603,1.13603,1.13584,1.13597,445399997.0
2006-04-19 18:15:00,1.13598,1.13622,1.13598,1.13605,817800008.0
2006-04-19 18:16:00,1.13607,1.1362,1.13605,1.13617,443500002.0
2006-04-19 18:17:00,1.13622,1.13644,1.13622,1.13635,929299997.0
2006-04-19 18:18:00,1.13627,1.13629,1.13605,1.1361,551100004.0
2006-04-19 18:19:00,1.13611,1.13611,1.13574,1.13574,204799997.0
2006-04-19 18:20:00,1.13568,1.13568,1.13539,1.13545,629600002.0
2006-04-19 18:21:00,1.13548,1.13553,1.13518,1.13518,155699999.0
2006-04-19 18:22:00,1.1352,1.13555,1.13513,1.13553,176600001.0
2006-04-19 18:23:00,1.13557,1.13573,1.13543,1.13567,421500001.0
2006-04-19 18:24:00,1.1357,1.1358,1.13564,1.13568,613899997.0
2006-04-19 18:25:00,1.13569,1.13589,1.13569,1.1358,449900000.0
2006-04-19 18:26:00,1.13598,1.13614,1.13595,1.13605,853700009.0
2006-04-19 18:27:00,1.13609,1.13609,1.1359,1.13598,510500001.0
2006-04-19 18:28:00,1.13598,1.13602,1.13585,1.13596,518500000.0
2006-04-19 18:29:00,1.136,1.13606,1.13592,1.136,439400003.0
2006-04-19 18:30:00,1.13601,1.13606,1.13583,1.13597,825599998.0
2006-04-19 18:31:00,1.13605,1.13633,1.13605,1.13633,590000001.0
2006-04-19 18:32:00,1.13634,1.1364,1.13622,1.13631,350890000.0
2006-04-19 18:33:00,1.1363,1.13638,1.13625,1.13635,529199994.0
2006-04-19 18:34:00,1.1363,1.1363,1.13609,1.13609,326900001.0
2006-04-19 18:35:00,1.13601,1.13601,1.13571,1.1358,562099996.0
2006-04-19 18:36:00,1.13584,1.13602,1.13584,1.13596,388800004.0
2006-04-19 18:37:00,1.136,1.13626,1.136,1.13607,156600001.0
2006-04-19 18:38:00,1.13607,1.13608,1.13595,1.13608,223000000.0
2006-04-19 18:39:00,1.1361,1.13613,1.13605,1.1361,219799998.0
2006-04-19 18:40:00,1.13608,1.13611,1.13599,1.136,801600012.0
2006-04-19 18:41:00,1.136,1.13607,1.13595,1.13595,381399995.0
2006-04-19 18:42:00,1.13593,1.13598,1.13578,1.1358,621300001.0
2006-04-19 18:43:00,1.1358,1.13605,1.1358,1.13605,611900003.0
2006-04-19 18:44:00,1.13612,1.13633,1.13611,1.13623,237800002.0
2006-04-19 18:45:00,1.13638,1.13642,1.13629,1.13629,458700001.0
2006-04-19 18:46:00,1.1363,1.1364,1.13622,1.1363,295600002.0
2006-04-19 18:47:00,1.1363,1.1363,1.1363,1.1363,19900000.0
2006-04-19 18:48:00,1.1363,1.13635,1.1363,1.13635,218299998.0
2006-04-19 18:49:00,1.1363,1.1363,1.13603,1.13603,59100000.0
2006-04-19 18:50:00,1.13601,1.13613,1.13598,1.13613,115000000.0
2006-04-19 18:51:00,1.13609,1.13614,1.13604,1.1361,95100000.0
2006-04-19 18:52:00,1.1361,1.1361,1.13598,1.13602,183499998.0
2006-04-19 18:53:00,1.13605,1.13629,1.13605,1.13608,628600001.0
2006-04-19 18:54:00,1.13611,1.13624,1.13611,1.13624,211100000.0
2006-04-19 18:55:00,1.13626,1.13635,1.13626,1.13635,463199999.0
2006-04-19 18:56:00,1.1364,1.13656,1.13637,1.13656,193600001.0
2006-04-19 18:57:00,1.13655,1.13655,1.13617,1.13617,307799999.0
2006-04-19 18:58:00,1.13621,1.13635,1.1362,1.13635,134100000.0
2006-04-19 18:59:00,1.13642,1.13652,1.13635,1.13642,724699999.0
2006-04-19 19:00:00,1.13646,1.13656,1.13646,1.1365,349000005.0
2006-04-19 19:01:00,1.13652,1.13652,1.13616,1.13616,42900000.0
2006-04-19 19:02:00,1.1361,1.13623,1.13609,1.13623,199699999.0
2006-04-19 19:03:00,1.13626,1.13635,1.13622,1.1363,520999999.0
2006-04-19 19:04:00,1.13633,1.13648,1.13628,1.13635,207700003.0
2006-04-19 19:05:00,1.13633,1.13642,1.13621,1.13642,179599999.0
2006-04-19 19:06:00,1.13646,1.13646,1.13625,1.13625,308200001.0
2006-04-19 19:07:00,1.13625,1.13626,1.13617,1.13617,78900000.0
2006-04-19 19:08:00,1.13613,1.13623,1.13588,1.13609,625600006.0
2006-04-19 19:09:00,1.13616,1.1363,1.13612,1.13612,720599999.0
2006-04-19 19:10:00,1.13612,1.13612,1.13602,1.13604,101000000.0
2006-04-19 19:11:00,1.13604,1.1361,1.13597,1.13602,323799998.0
2006-04-19 19:12:00,1.13591,1.13591,1.13569,1.13577,199400002.0
2006-04-19 19:13:00,1.13574,1.13577,1.13559,1.13565,140100002.0
2006-04-19 19:14:00,1.13561,1.13573,1.13557,1.1356,308500000.0
2006-04-19 19:15:00,1.13552,1.13562,1.1355,1.13562,467700003.0
2006-04-19 19:16:00,1.13564,1.13564,1.13552,1.13552,242899999.0
2006-04-19 19:17:00,1.13552,1.1356,1.13529,1.13535,285400005.0
2006-04-19 19:18:00,1.13531,1.13547,1.13522,1.13525,571800009.0
2006-04-19 19:19:00,1.13516,1.13528,1.13514,1.13514,150900000.0
2006-04-19 19:20:00,1.1351,1.13513,1.13502,1.13504,248799994.0
2006-04-19 19:21:00,1.13511,1.13518,1.13505,1.13518,173199999.0
2006-04-19 19:22:00,1.13523,1.13523,1.13511,1.1352,194400001.0
2006-04-19 19:23:00,1.1352,1.13531,1.1352,1.13523,26700000.0
2006-04-19 19:24:00,1.13516,1.13527,1.13511,1.13515,157500000.0
2006-04-19 19:25:00,1.13524,1.13536,1.13524,1.13525,154700001.0
2006-04-19 19:26:00,1.13523,1.13536,1.13523,1.13524,73099999.0
2006-04-19 19:27:00,1.13522,1.13522,1.13496,1.13497,397200001.0
2006-04-19 19:28:00,1.13502,1.13523,1.13502,1.13518,129300000.0
2006-04-19 19:29:00,1.13524,1.13534,1.13522,1.13529,92300000.0
2006-04-19 19:30:00,1.13536,1.1354,1.13533,1.1354,205000001.0
2006-04-19 19:31:00,1.13542,1.13545,1.13541,1.13541,91900001.0
2006-04-19 19:32:00,1.13547,1.13561,1.13547,1.13561,91099999.0
2006-04-19 19:33:00,1.13552,1.13555,1.13541,1.13545,487100006.0
2006-04-19 19:34:00,1.13543,1.13548,1.13541,1.13548,39900000.0
2006-04-19 19:35:00,1.13547,1.13547,1.13543,1.13543,24400000.0
2006-04-19 19:36:00,1.13538,1.13538,1.13528,1.1353,234099997.0
2006-04-19 19:37:00,1.13549,1.13561,1.13541,1.1355,484700001.0
2006-04-19 19:38:00,1.1355,1.13558,1.13549,1.13553,219100002.0
2006-04-19 19:39:00,1.13556,1.1358,1.13556,1.13574,351600001.0
2006-04-19 19:40:00,1.1358,1.13584,1.13576,1.1358,230600001.0
2006-04-19 19:41:00,1.13579,1.13601,1.13579,1.13601,244600001.0
2006-04-19 19:42:00,1.13603,1.1361,1.13594,1.13594,141300001.0
2006-04-19 19:43:00,1.13597,1.13597,1.1359,1.1359,115599997.0
2006-04-19 19:44:00,1.1359,1.1359,1.13587,1.13587,16900000.0
2006-04-19 19:45:00,1.1359,1.1359,1.13585,1.13585,44800000.0
2006-04-19 19:46:00,1.1359,1.1359,1.13587,1.1359,43100001.0
2006-04-19 19:47:00,1.1359,1.1359,1.1359,1.1359,17500001.0
2006-04-19 19:48:00,1.13593,1.13596,1.13592,1.13596,36800000.0
2006-04-19 19:49:00,1.1359,1.13595,1.1359,1.1359,126299999.0
2006-04-19 19:50:00,1.13593,1.13607,1.13593,1.13607,57900000.0
2006-04-19 19:51:00,1.13606,1.13613,1.136,1.13613,85300000.0
2006-04-19 19:52:00,1.13608,1.13608,1.13601,1.13601,23300000.0
2006-04-19 19:53:00,1.13605,1.13612,1.13605,1.13605,169400004.0
2006-04-19 19:54:00,1.13606,1.13608,1.13606,1.13608,45200000.0
2006-04-19 19:55:00,1.13615,1.13615,1.13582,1.13582,88500000.0
2006-04-19 19:56:00,1.13602,1.13607,1.13598,1.136,230099998.0
2006-04-19 19:57:00,1.13598,1.13599,1.13592,1.13592,240699998.0
2006-04-19 19:58:00,1.13593,1.13604,1.13593,1.13593,176900001.0
2006-04-19 19:59:00,1.13593,1.13606,1.13593,1.13597,111900000.0
2006-04-19 20:00:00,1.13599,1.13603,1.13598,1.13598,86400000.0
2006-04-19 20:01:00,1.13596,1.13628,1.13596,1.13628,49000002.0
2006-04-19 20:02:00,1.13635,1.13646,1.13635,1.13642,108199999.0
2006-04-19 20:03:00,1.13643,1.13648,1.13633,1.13637,402500000.0
2006-04-19 20:04:00,1.13642,1.13642,1.13628,1.13628,109600001.0
2006-04-19 20:05:00,1.13626,1.13626,1.13607,1.13608,109700000.0
2006-04-19 20:06:00,1.136,1.13603,1.13586,1.13586,72100000.0
2006-04-19 20:07:00,1.13582,1.13588,1.13575,1.13588,239900001.0
2006-04-19 20:08:00,1.1359,1.13595,1.1359,1.13595,378000000.0
2006-04-19 20:09:00,1.13586,1.13587,1.13567,1.13567,269700001.0
2006-04-19 20:10:00,1.13562,1.13571,1.1356,1.1357,66200001.0
2006-04-19 20:11:00,1.1357,1.1357,1.1357,1.1357,189100001.0
2006-04-19 20:12:00,1.1357,1.13579,1.13569,1.13574,487700000.0
2006-04-19 20:13:00,1.13576,1.13576,1.13566,1.13567,107199999.0
2006-04-19 20:14:00,1.13561,1.1357,1.13561,1.13561,87100000.0
2006-04-19 20:15:00,1.13565,1.13565,1.13552,1.13553,525500007.0
2006-04-19 20:16:00,1.13548,1.13551,1.13537,1.13539,568700005.0
2006-04-19 20:17:00,1.13537,1.1355,1.13532,1.1355,361500003.0
2006-04-19 20:18:00,1.13557,1.13557,1.13552,1.13552,91299999.0
2006-04-19 20:19:00,1.13545,1.13551,1.1354,1.13551,113400001.0
2006-04-19 20:20:00,1.13551,1.13553,1.1354,1.1354,293199997.0
2006-04-19 20:21:00,1.13537,1.13538,1.13529,1.13536,333400002.0
2006-04-19 20:22:00,1.13541,1.13542,1.13527,1.13542,351300001.0
2006-04-19 20:23:00,1.13544,1.13556,1.13538,1.1354,555800002.0
2006-04-19 20:24:00,1.13545,1.13552,1.13542,1.1355,414900004.0
2006-04-19 20:25:00,1.1355,1.1355,1.13528,1.13533,111099998.0
2006-04-19 20:26:00,1.13537,1.13541,1.13533,1.13533,171300001.0
2006-04-19 20:27:00,1.13532,1.13545,1.13532,1.13541,218199997.0
2006-04-19 20:28:00,1.13542,1.13554,1.13534,1.13534,827700005.0
2006-04-19 20:29:00,1.13524,1.1353,1.13517,1.13521,401199999.0
2006-04-19 20:30:00,1.1352,1.13536,1.1352,1.13536,308700001.0
2006-04-19 20:31:00,1.13541,1.13541,1.13525,1.13525,361000000.0
2006-04-19 20:32:00,1.13522,1.1353,1.13522,1.1353,460400003.0
2006-04-19 20:33:00,1.13525,1.13535,1.13525,1.13527,221100003.0
2006-04-19 20:34:00,1.13527,1.13533,1.13526,1.13533,112400002.0
2006-04-19 20:35:00,1.13534,1.13534,1.13522,1.13528,196500000.0
2006-04-19 20:36:00,1.13528,1.13528,1.13511,1.13523,356899997.0
2006-04-19 20:37:00,1.13529,1.13535,1.13527,1.13527,263700000.0
2006-04-19 20:38:00,1.13525,1.13531,1.1352,1.13527,277099995.0
2006-04-19 20:39:00,1.13525,1.13533,1.1352,1.13533,423200005.0
2006-04-19 20:40:00,1.13535,1.13537,1.13522,1.13525,455700005.0
2006-04-19 20:41:00,1.1353,1.13537,1.13522,1.13523,605999997.0
2006-04-19 20:42:00,1.13529,1.13529,1.13522,1.13527,458699998.0
2006-04-19 20:43:00,1.13526,1.13528,1.13517,1.1352,196000002.0
2006-04-19 20:44:00,1.1352,1.1353,1.13514,1.13528,90700000.0
2006-04-19 20:45:00,1.13531,1.13549,1.13531,1.13533,219100000.0
2006-04-19 20:46:00,1.13533,1.13544,1.13526,1.13536,275299999.0
2006-04-19 20:47:00,1.13533,1.13533,1.13521,1.1353,132400001.0
2006-04-19 20:48:00,1.13533,1.13533,1.13526,1.13533,60800001.0
2006-04-19 20:49:00,1.13533,1.13533,1.13515,1.13518,345000004.0
2006-04-19 20:50:00,1.13512,1.13526,1.13512,1.13526,153500001.0
2006-04-19 20:51:00,1.13539,1.13557,1.13539,1.13557,141400000.0
2006-04-19 20:52:00,1.13562,1.1357,1.13562,1.1357,45700000.0
2006-04-19 20:53:00,1.13562,1.13565,1.13551,1.13551,159899999.0
2006-04-19 20:54:00,1.13553,1.13555,1.13537,1.13537,475200006.0
2006-04-19 20:55:00,1.13542,1.13543,1.13535,1.1354,156299998.0
2006-04-19 20:56:00,1.13543,1.13562,1.13542,1.13562,508799999.0
2006-04-19 20:57:00,1.13563,1.13568,1.13557,1.1356,485200003.0
2006-04-19 20:58:00,1.1356,1.13568,1.1356,1.13564,274400001.0
2006-04-19 20:59:00,1.13562,1.13567,1.13553,1.13567,252000004.0
2006-04-19 21:00:00,1.1356,1.13572,1.13555,1.13559,1084800007.0
2006-04-19 21:01:00,1.13555,1.1356,1.1355,1.13555,610799998.0
2006-04-19 21:02:00,1.13552,1.13561,1.13551,1.13553,158099996.0
2006-04-19 21:03:00,1.13557,1.13557,1.13544,1.13547,505700004.0
2006-04-19 21:04:00,1.13548,1.13555,1.13542,1.13555,615400007.0
2006-04-19 21:05:00,1.13562,1.13593,1.13561,1.13588,799899997.0
2006-04-19 21:06:00,1.13594,1.13594,1.13578,1.13578,141300001.0
2006-04-19 21:07:00,1.1358,1.13585,1.1357,1.13572,622200000.0
2006-04-19 21:08:00,1.13572,1.13585,1.1357,1.13585,208299998.0
2006-04-19 21:09:00,1.13577,1.13588,1.13577,1.13579,150800001.0
2006-04-19 21:10:00,1.13575,1.13575,1.13565,1.1357,584799998.0
2006-04-19 21:11:00,1.13573,1.13581,1.13571,1.13574,267800002.0
2006-04-19 21:12:00,1.1358,1.13583,1.13575,1.13577,201799998.0
2006-04-19 21:13:00,1.13578,1.13578,1.13559,1.13559,472100005.0
2006-04-19 21:14:00,1.13566,1.13566,1.13554,1.1356,221100002.0
2006-04-19 21:15:00,1.13558,1.13561,1.13555,1.13555,99700001.0
2006-04-19 21:16:00,1.13541,1.13541,1.13522,1.13522,120099998.0
2006-04-19 21:17:00,1.13527,1.13534,1.13525,1.13534,89200000.0
2006-04-19 21:18:00,1.1354,1.13545,1.13535,1.1354,110600004.0
2006-04-19 21:19:00,1.13535,1.1354,1.13535,1.13535,138100001.0
2006-04-19 21:20:00,1.13537,1.13543,1.13537,1.13543,51499999.0
2006-04-19 21:21:00,1.13542,1.13542,1.13538,1.13538,19200000.0
2006-04-19 21:22:00,1.13534,1.13534,1.13519,1.13519,64800002.0
2006-04-19 21:23:00,1.13522,1.13538,1.13522,1.13538,76399999.0
2006-04-19 21:24:00,1.13535,1.13541,1.13512,1.13533,74900001.0
2006-04-19 21:25:00,1.13545,1.13557,1.13545,1.13555,56000001.0
2006-04-19 21:26:00,1.13553,1.13572,1.13553,1.13563,58600000.0
2006-04-19 21:27:00,1.13563,1.13578,1.13563,1.13578,148900002.0
2006-04-19 21:28:00,1.1358,1.13587,1.13575,1.1358,319499999.0
2006-04-19 21:29:00,1.1358,1.1358,1.13575,1.13575,181000000.0
2006-04-19 21:30:00,1.13583,1.13586,1.13582,1.13582,72600000.0
2006-04-19 21:31:00,1.13582,1.13586,1.13582,1.13583,66099999.0
2006-04-19 21:32:00,1.13583,1.13599,1.13578,1.13583,158800003.0
2006-04-19 21:33:00,1.13588,1.13592,1.13581,1.13582,84600001.0
2006-04-19 21:34:00,1.1358,1.1358,1.1358,1.1358,67600000.0
2006-04-19 21:35:00,1.1358,1.13583,1.1358,1.1358,78600001.0
2006-04-19 21:36:00,1.13573,1.13573,1.13557,1.13557,26300000.0
2006-04-19 21:37:00,1.13565,1.13565,1.13553,1.1356,98499998.0
2006-04-19 21:38:00,1.13561,1.13568,1.13561,1.13563,112100001.0
2006-04-19 21:39:00,1.13561,1.13568,1.1356,1.13562,420700005.0
2006-04-19 21:40:00,1.13558,1.13558,1.1354,1.1354,254199997.0
2006-04-19 21:41:00,1.13548,1.13555,1.13548,1.13555,37300000.0
2006-04-19 21:42:00,1.1356,1.13568,1.1356,1.13568,161100006.0
2006-04-19 21:43:00,1.13567,1.13567,1.13552,1.13552,96399997.0
2006-04-19 21:44:00,1.13557,1.13577,1.13557,1.13577,170399998.0
2006-04-19 21:45:00,1.1358,1.1358,1.1358,1.1358,110700000.0
2006-04-19 21:46:00,1.13577,1.1358,1.13568,1.13568,129100002.0
2006-04-19 21:47:00,1.13563,1.13566,1.13558,1.13558,184200001.0
2006-04-19 21:48:00,1.13555,1.13555,1.13538,1.13541,134300001.0
2006-04-19 21:49:00,1.13539,1.13547,1.13535,1.13535,28700000.0
2006-04-19 21:50:00,1.13527,1.13538,1.13527,1.13538,113700001.0
2006-04-19 21:51:00,1.13544,1.13553,1.13544,1.13552,94200003.0
2006-04-19 21:52:00,1.13538,1.13538,1.1353,1.13538,63500000.0
2006-04-19 21:53:00,1.1354,1.1354,1.1354,1.1354,161900000.0
2006-04-19 21:54:00,1.13543,1.13549,1.13541,1.13545,101400000.0
2006-04-19 21:55:00,1.13548,1.13555,1.13543,1.13555,53300000.0
2006-04-19 21:56:00,1.13561,1.13563,1.13543,1.13543,108000000.0
2006-04-19 21:57:00,1.13547,1.1356,1.13541,1.1355,182000002.0
2006-04-19 21:58:00,1.13552,1.13574,1.13552,1.13567,76199999.0
2006-04-19 21:59:00,1.13551,1.13562,1.13551,1.1356,126500002.0
2006-04-19 22:00:00,1.13561,1.13572,1.13556,1.13561,255299998.0
2006-04-19 22:01:00,1.13564,1.13566,1.13558,1.13558,123200000.0
2006-04-19 22:02:00,1.13555,1.13565,1.13555,1.1356,356790004.0
2006-04-19 22:03:00,1.13555,1.13568,1.13555,1.13568,171500001.0
2006-04-19 22:04:00,1.13573,1.13573,1.13558,1.13567,35200000.0
2006-04-19 22:05:00,1.13569,1.13573,1.13557,1.13557,35100000.0
2006-04-19 22:06:00,1.13555,1.13567,1.13555,1.1356,95300000.0
2006-04-19 22:07:00,1.13569,1.13569,1.13562,1.13568,90000001.0
2006-04-19 22:08:00,1.13562,1.13562,1.13551,1.13551,157700002.0
2006-04-19 22:09:00,1.13546,1.13556,1.13545,1.13548,215500001.0
2006-04-19 22:10:00,1.13547,1.13551,1.13547,1.13548,59500000.0
2006-04-19 22:11:00,1.13543,1.1356,1.13534,1.13548,148500000.0
2006-04-19 22:12:00,1.13552,1.1356,1.13551,1.13551,197500001.0
2006-04-19 22:13:00,1.13552,1.1356,1.13552,1.13557,28699999.0
2006-04-19 22:14:00,1.13565,1.13565,1.13557,1.13562,134600001.0
2006-04-19 22:15:00,1.13565,1.13565,1.13552,1.13555,139599999.0
2006-04-19 22:16:00,1.13555,1.13565,1.13551,1.13565,108200001.0
2006-04-19 22:17:00,1.13559,1.13559,1.1355,1.13557,33600001.0
2006-04-19 22:18:00,1.13558,1.13561,1.13552,1.13552,53600000.0
2006-04-19 22:19:00,1.13543,1.1355,1.13543,1.13548,32200000.0
2006-04-19 22:20:00,1.13549,1.13554,1.13547,1.13548,80400003.0
2006-04-19 22:21:00,1.13545,1.13545,1.13535,1.13535,142100002.0
2006-04-19 22:22:00,1.13535,1.13545,1.13535,1.13535,137300000.0
2006-04-19 22:23:00,1.13538,1.13545,1.13533,1.13533,114200001.0
2006-04-19 22:24:00,1.13531,1.13535,1.13524,1.13535,162000000.0
2006-04-19 22:25:00,1.13539,1.13539,1.13534,1.13535,90900000.0
2006-04-19 22:26:00,1.13529,1.13529,1.13526,1.13526,24900000.0
2006-04-19 22:27:00,1.13509,1.13521,1.13502,1.13502,275900000.0
2006-04-19 22:28:00,1.13512,1.13525,1.13491,1.13525,107599998.0
2006-04-19 22:29:00,1.13523,1.13533,1.13523,1.13524,138300000.0
2006-04-19 22:30:00,1.13524,1.13524,1.13513,1.13517,110100001.0
2006-04-19 22:31:00,1.13533,1.13541,1.13522,1.13541,110000001.0
2006-04-19 22:32:00,1.13535,1.1354,1.1353,1.13532,122300002.0
2006-04-19 22:33:00,1.13535,1.1354,1.13535,1.1354,54900000.0
2006-04-19 22:34:00,1.13535,1.13545,1.13535,1.1354,413400000.0
2006-04-19 22:35:00,1.13537,1.13546,1.13536,1.1354,113399999.0
2006-04-19 22:36:00,1.13537,1.13537,1.13518,1.13518,95600001.0
2006-04-19 22:37:00,1.13515,1.1352,1.1351,1.1351,167500001.0
2006-04-19 22:38:00,1.13508,1.1351,1.13492,1.13503,87000001.0
2006-04-19 22:39:00,1.13508,1.13513,1.13498,1.13498,150200000.0
2006-04-19 22:40:00,1.13501,1.13507,1.13489,1.13489,41899999.0
2006-04-19 22:41:00,1.13487,1.135,1.13487,1.1349,69499999.0
2006-04-19 22:42:00,1.135,1.13511,1.135,1.13511,9600000.0
2006-04-19 22:43:00,1.13516,1.13526,1.13504,1.13526,263600000.0
2006-04-19 22:44:00,1.13525,1.13529,1.13515,1.13515,143400000.0
2006-04-19 22:45:00,1.13519,1.13526,1.13519,1.13526,2500000.0
2006-04-19 22:46:00,1.13532,1.13532,1.1352,1.1353,78800002.0
2006-04-19 22:47:00,1.13525,1.13525,1.1352,1.1352,30199999.0
2006-04-19 22:48:00,1.1353,1.1353,1.13525,1.13525,107099999.0
2006-04-19 22:49:00,1.1353,1.1353,1.13525,1.13525,52000000.0
2006-04-19 22:50:00,1.13533,1.13542,1.13533,1.13535,34200000.0
2006-04-19 22:51:00,1.13545,1.13545,1.13535,1.13543,29400000.0
2006-04-19 22:52:00,1.13531,1.13535,1.1352,1.13523,170299998.0
2006-04-19 22:53:00,1.13525,1.13535,1.1352,1.13525,123399996.0
2006-04-19 22:54:00,1.13525,1.1353,1.13525,1.13525,121899997.0
2006-04-19 22:55:00,1.13527,1.13531,1.13512,1.13515,162900000.0
2006-04-19 22:56:00,1.13513,1.13513,1.13502,1.13502,67500000.0
2006-04-19 22:57:00,1.13501,1.1352,1.13501,1.13511,126300000.0
2006-04-19 22:58:00,1.1352,1.1352,1.1351,1.1352,103700000.0
2006-04-19 22:59:00,1.1352,1.13526,1.135,1.13507,130200000.0
2006-04-19 23:00:00,1.135,1.13505,1.135,1.13505,32300000.0
2006-04-19 23:01:00,1.13566,1.13566,1.13521,1.13524,103499997.0
2006-04-19 23:02:00,1.13529,1.13546,1.13519,1.13531,116100000.0
2006-04-19 23:03:00,1.13523,1.13552,1.13514,1.13542,156599998.0
2006-04-19 23:04:00,1.13528,1.13542,1.13509,1.13513,43899999.0
2006-04-19 23:05:00,1.13504,1.13553,1.13504,1.13542,140100001.0
2006-04-19 23:06:00,1.13525,1.13531,1.13497,1.13497,163200002.0
2006-04-19 23:07:00,1.13512,1.13526,1.13502,1.13518,89599999.0
2006-04-19 23:08:00,1.13522,1.13524,1.13492,1.13498,143999999.0
2006-04-19 23:09:00,1.13508,1.13519,1.13491,1.13494,33200000.0
2006-04-19 23:10:00,1.13498,1.13528,1.13498,1.13511,72200000.0
2006-04-19 23:11:00,1.13488,1.13539,1.13486,1.13535,111699999.0
2006-04-19 23:12:00,1.13533,1.13533,1.13514,1.13528,87199998.0
2006-04-19 23:13:00,1.13532,1.13532,1.13483,1.13519,72000001.0
2006-04-19 23:14:00,1.13507,1.13507,1.1347,1.1347,63800002.0
2006-04-19 23:15:00,1.13476,1.13542,1.1347,1.13533,82900001.0
2006-04-19 23:16:00,1.13523,1.1353,1.13497,1.1353,93900001.0
2006-04-19 23:17:00,1.13533,1.13539,1.13504,1.13504,79000002.0
2006-04-19 23:18:00,1.13525,1.13528,1.13481,1.13521,201800005.0
2006-04-19 23:19:00,1.13526,1.13531,1.13488,1.13488,81700001.0
2006-04-19 23:20:00,1.13514,1.13529,1.13506,1.13515,159890000.0
2006-04-19 23:21:00,1.1353,1.1353,1.13503,1.13529,107300001.0
2006-04-19 23:22:00,1.13522,1.13539,1.13508,1.13515,76899999.0
2006-04-19 23:23:00,1.13515,1.13537,1.13504,1.1352,112600002.0
2006-04-19 23:24:00,1.13527,1.13532,1.13499,1.135,108000003.0
2006-04-19 23:25:00,1.13531,1.13531,1.13492,1.13503,148500004.0
2006-04-19 23:26:00,1.13505,1.13511,1.1349,1.13493,154700000.0
2006-04-19 23:27:00,1.1349,1.13495,1.13488,1.13492,70600001.0
2006-04-19 23:28:00,1.13494,1.13502,1.13494,1.13497,64900001.0
2006-04-19 23:29:00,1.13513,1.13515,1.13513,1.13515,12800000.0
2006-04-19 23:30:00,1.13513,1.13527,1.13513,1.13526,29699999.0
2006-04-19 23:31:00,1.1353,1.1353,1.1353,1.1353,16100000.0
2006-04-19 23:32:00,1.13531,1.13531,1.1352,1.13522,112900000.0
2006-04-19 23:33:00,1.13518,1.13532,1.13518,1.13532,75000000.0
2006-04-19 23:34:00,1.1353,1.13535,1.13525,1.13535,131700001.0
2006-04-19 23:35:00,1.1352,1.13532,1.1352,1.1353,120100000.0
2006-04-19 23:36:00,1.13525,1.1353,1.13525,1.1353,19900000.0
2006-04-19 23:37:00,1.13518,1.13518,1.13517,1.13517,28100000.0
2006-04-19 23:38:00,1.13502,1.13515,1.13502,1.1351,116400001.0
2006-04-19 23:39:00,1.13507,1.1351,1.13507,1.1351,26300000.0
2006-04-19 23:40:00,1.13508,1.13508,1.13505,1.13505,30800000.0
2006-04-19 23:41:00,1.13512,1.1353,1.13508,1.1353,73500003.0
2006-04-19 23:42:00,1.1353,1.13535,1.13522,1.1353,64800000.0
2006-04-19 23:43:00,1.1353,1.13535,1.1353,1.1353,93499999.0
2006-04-19 23:44:00,1.1353,1.13535,1.13525,1.13528,191000000.0
2006-04-19 23:45:00,1.13538,1.13538,1.13525,1.1353,78900000.0
2006-04-19 23:46:00,1.13525,1.13525,1.13525,1.13525,28200001.0
2006-04-19 23:47:00,1.1353,1.1353,1.1353,1.1353,800000.0
2006-04-19 23:48:00,1.1353,1.1353,1.13525,1.13525,63700000.0
2006-04-19 23:49:00,1.13525,1.1353,1.13522,1.13525,78200000.0
2006-04-19 23:50:00,1.13535,1.13535,1.13535,1.13535,28500000.0
2006-04-19 23:51:00,1.1353,1.13535,1.13523,1.13523,152299998.0
2006-04-19 23:52:00,1.13522,1.1353,1.13522,1.13525,14800000.0
2006-04-19 23:53:00,1.13528,1.13535,1.13525,1.1353,76600000.0
2006-04-19 23:54:00,1.1353,1.1353,1.1353,1.1353,46500000.0
2006-04-19 23:55:00,1.13525,1.13538,1.13525,1.13538,76100000.0
2006-04-19 23:56:00,1.13522,1.1353,1.13522,1.13525,82999998.0
2006-04-19 23:57:00,1.13525,1.13525,1.13525,1.13525,56599999.0
2006-04-19 23:58:00,1.13524,1.13539,1.13524,1.13539,27300000.0
2006-04-19 23:59:00,1.13532,1.13532,1.13531,1.13531,7300000.0
2006-04-20 00:00:00,1.13535,1.13535,1.1353,1.1353,100700003.0
2006-04-20 00:01:00,1.13529,1.13538,1.13522,1.13531,94100000.0
2006-04-20 00:02:00,1.13532,1.13535,1.13525,1.13535,42200000.0
2006-04-20 00:03:00,1.13525,1.13535,1.13525,1.13535,60700001.0
2006-04-20 00:04:00,1.13535,1.13538,1.13525,1.1353,61800000.0
2006-04-20 00:05:00,1.13525,1.13535,1.13525,1.13535,55200001.0
2006-04-20 00:06:00,1.13526,1.13526,1.13517,1.13517,40300000.0
2006-04-20 00:07:00,1.1352,1.1352,1.13515,1.13515,45500001.0
2006-04-20 00:08:00,1.13526,1.13535,1.13526,1.13526,51900000.0
2006-04-20 00:09:00,1.13519,1.13519,1.1351,1.13517,65400002.0
2006-04-20 00:10:00,1.1351,1.13515,1.1351,1.13515,61499998.0
2006-04-20 00:11:00,1.1351,1.1351,1.13505,1.1351,61100001.0
2006-04-20 00:12:00,1.13503,1.13507,1.13499,1.13501,90300002.0
2006-04-20 00:13:00,1.13501,1.13513,1.13501,1.13513,58300002.0
2006-04-20 00:14:00,1.13508,1.13513,1.135,1.13508,166800004.0
2006-04-20 00:15:00,1.13509,1.1351,1.13499,1.13499,100400000.0
2006-04-20 00:16:00,1.13497,1.13497,1.13492,1.13495,5600000.0
2006-04-20 00:17:00,1.13494,1.13504,1.13492,1.13501,91499999.0
2006-04-20 00:18:00,1.13511,1.13529,1.1351,1.13526,93300001.0
2006-04-20 00:19:00,1.13526,1.13526,1.13511,1.13518,45800001.0
2006-04-20 00:20:00,1.1351,1.13515,1.13502,1.1351,24400000.0
2006-04-20 00:21:00,1.13512,1.13512,1.13497,1.13502,83700001.0
2006-04-20 00:22:00,1.13508,1.13508,1.135,1.13506,53400000.0
2006-04-20 00:23:00,1.1351,1.13515,1.13505,1.13515,251400002.0
2006-04-20 00:24:00,1.13512,1.13512,1.13497,1.135,32800000.0
2006-04-20 00:25:00,1.13499,1.13511,1.13498,1.13507,31300000.0
2006-04-20 00:26:00,1.1351,1.1351,1.13505,1.13505,5600000.0
2006-04-20 00:27:00,1.1351,1.1351,1.13505,1.1351,77800000.0
2006-04-20 00:28:00,1.1351,1.1351,1.13505,1.1351,104700002.0
2006-04-20 00:29:00,1.13507,1.13515,1.13505,1.13505,96900000.0
2006-04-20 00:30:00,1.13505,1.13507,1.13497,1.13497,53400000.0
2006-04-20 00:31:00,1.13499,1.13508,1.13497,1.13497,68400001.0
2006-04-20 00:32:00,1.135,1.135,1.135,1.135,40600000.0
2006-04-20 00:33:00,1.135,1.13504,1.1349,1.13494,59600000.0
2006-04-20 00:34:00,1.135,1.13511,1.13496,1.13498,143800001.0
2006-04-20 00:35:00,1.13492,1.13492,1.1349,1.1349,57399998.0
2006-04-20 00:36:00,1.13487,1.13502,1.13487,1.13489,50800000.0
2006-04-20 00:37:00,1.13502,1.13511,1.13502,1.13511,34500001.0
2006-04-20 00:38:00,1.13505,1.1351,1.13502,1.13507,87200002.0
2006-04-20 00:39:00,1.13505,1.13505,1.13503,1.13503,36900000.0
2006-04-20 00:40:00,1.13507,1.13512,1.13507,1.1351,58700001.0
2006-04-20 00:41:00,1.1351,1.13515,1.1351,1.13515,22000001.0
2006-04-20 00:42:00,1.13515,1.13515,1.1351,1.1351,3100000.0
2006-04-20 00:43:00,1.13505,1.13515,1.13505,1.13515,38800000.0
2006-04-20 00:44:00,1.1351,1.13512,1.13505,1.1351,117600001.0
2006-04-20 00:45:00,1.1351,1.13515,1.13502,1.1351,90799998.0
2006-04-20 00:46:00,1.13515,1.13515,1.13515,1.13515,19100000.0
2006-04-20 00:47:00,1.1351,1.13515,1.13503,1.1351,79400000.0
2006-04-20 00:48:00,1.1351,1.13515,1.13505,1.13515,79199998.0
2006-04-20 00:49:00,1.13512,1.13515,1.13505,1.13505,95900002.0
2006-04-20 00:50:00,1.1352,1.13529,1.1352,1.13528,181200001.0
2006-04-20 00:51:00,1.1353,1.13535,1.13522,1.13522,38000000.0
2006-04-20 00:52:00,1.1353,1.1353,1.13525,1.1353,81400000.0
2006-04-20 00:53:00,1.13527,1.13538,1.13527,1.13538,76199999.0
2006-04-20 00:54:00,1.13548,1.13552,1.13544,1.13545,101800003.0
2006-04-20 00:55:00,1.1354,1.13545,1.13535,1.13535,118699999.0
2006-04-20 00:56:00,1.13537,1.1354,1.13532,1.13537,119899997.0
2006-04-20 00:57:00,1.1354,1.13545,1.13532,1.13542,67899998.0
2006-04-20 00:58:00,1.13535,1.1354,1.13535,1.1354,9500000.0
2006-04-20 00:59:00,1.13538,1.13538,1.13532,1.13532,38400000.0
2006-04-20 01:00:00,1.13528,1.13531,1.13517,1.13522,112600001.0
2006-04-20 01:01:00,1.13515,1.13515,1.13505,1.1351,100000001.0
2006-04-20 01:02:00,1.1351,1.13515,1.13505,1.1351,19200000.0
2006-04-20 01:03:00,1.13515,1.13515,1.13503,1.13515,61499999.0
2006-04-20 01:04:00,1.1351,1.13515,1.13505,1.1351,118400000.0
2006-04-20 01:05:00,1.13518,1.13519,1.13501,1.13512,137800003.0
2006-04-20 01:06:00,1.13505,1.13505,1.13505,1.13505,27100000.0
2006-04-20 01:07:00,1.1351,1.1351,1.1351,1.1351,37500000.0
2006-04-20 01:08:00,1.13508,1.13512,1.13496,1.13512,151400000.0
2006-04-20 01:09:00,1.13515,1.13515,1.13515,1.13515,15100000.0
2006-04-20 01:10:00,1.13509,1.13509,1.13496,1.13502,107399999.0
2006-04-20 01:11:00,1.13508,1.13508,1.13504,1.13504,24600000.0
2006-04-20 01:12:00,1.13507,1.13509,1.13506,1.13509,99200002.0
2006-04-20 01:13:00,1.1351,1.1351,1.1351,1.1351,3000000.0
2006-04-20 01:14:00,1.13505,1.13505,1.13505,1.13505,33600001.0
2006-04-20 01:15:00,1.1351,1.1351,1.13505,1.13505,45700000.0
2006-04-20 01:16:00,1.13508,1.1351,1.13502,1.13505,138400003.0
2006-04-20 01:17:00,1.1351,1.1351,1.13505,1.1351,67800000.0
2006-04-20 01:18:00,1.13515,1.13515,1.13515,1.13515,8000000.0
2006-04-20 01:19:00,1.1351,1.1351,1.1351,1.1351,57899997.0
2006-04-20 01:20:00,1.13502,1.1351,1.13502,1.1351,39800000.0
2006-04-20 01:21:00,1.13508,1.1351,1.13505,1.13505,92500000.0
2006-04-20 01:22:00,1.1351,1.1351,1.1351,1.1351,3200000.0
2006-04-20 01:23:00,1.1351,1.13512,1.1351,1.13512,55899999.0
2006-04-20 01:24:00,1.1352,1.1353,1.13513,1.13513,158100003.0
2006-04-20 01:25:00,1.1352,1.13523,1.13515,1.13523,46300001.0
2006-04-20 01:26:00,1.1352,1.1352,1.1352,1.1352,8800000.0
2006-04-20 01:27:00,1.1352,1.1352,1.13512,1.13515,51200000.0
2006-04-20 01:28:00,1.13525,1.13525,1.13518,1.13518,2400000.0
2006-04-20 01:29:00,1.13525,1.13525,1.13512,1.1352,101800001.0
2006-04-20 01:30:00,1.13512,1.13515,1.13512,1.13515,34900000.0
2006-04-20 01:31:00,1.1352,1.1352,1.13515,1.1352,58699999.0
2006-04-20 01:32:00,1.1352,1.13525,1.1352,1.13525,27000001.0
2006-04-20 01:33:00,1.1352,1.1352,1.13518,1.13518,34800000.0
2006-04-20 01:34:00,1.13524,1.13524,1.13521,1.13521,22300000.0
2006-04-20 01:35:00,1.13539,1.13539,1.13536,1.13536,30400000.0
2006-04-20 01:36:00,1.13545,1.13545,1.13535,1.1354,37900001.0
2006-04-20 01:37:00,1.13529,1.13533,1.13529,1.13533,38299998.0
2006-04-20 01:38:00,1.13525,1.13541,1.13525,1.13536,203800004.0
2006-04-20 01:39:00,1.13538,1.13545,1.13538,1.13545,46300001.0
2006-04-20 01:40:00,1.1353,1.13543,1.1353,1.13543,12000000.0
2006-04-20 01:41:00,1.13545,1.13545,1.13542,1.13542,11200000.0
2006-04-20 01:42:00,1.1354,1.1354,1.1354,1.1354,3200000.0
2006-04-20 01:43:00,1.1354,1.13548,1.1354,1.13548,56600002.0
2006-04-20 01:44:00,1.13537,1.1354,1.13535,1.1354,63000000.0
2006-04-20 01:45:00,1.1354,1.1354,1.1354,1.1354,2400000.0
2006-04-20 01:46:00,1.13535,1.13545,1.13535,1.1354,31500000.0
2006-04-20 01:47:00,1.13543,1.13543,1.13543,1.13543,800000.0
2006-04-20 01:48:00,1.13545,1.13545,1.13538,1.1354,23900000.0
2006-04-20 01:49:00,1.13545,1.13545,1.1354,1.1354,19300000.0
2006-04-20 01:50:00,1.13537,1.13549,1.13537,1.13542,98699998.0
2006-04-20 01:51:00,1.13542,1.13542,1.13535,1.13535,33700001.0
2006-04-20 01:52:00,1.1354,1.13552,1.13538,1.13552,109700002.0
2006-04-20 01:53:00,1.13547,1.13548,1.13539,1.13548,56400001.0
2006-04-20 01:54:00,1.1355,1.1355,1.13545,1.1355,37599999.0
2006-04-20 01:55:00,1.1354,1.13555,1.1354,1.13555,44999999.0
2006-04-20 01:56:00,1.1355,1.1355,1.1355,1.1355,24699999.0
2006-04-20 01:57:00,1.13555,1.13555,1.13543,1.13545,100700000.0
2006-04-20 01:58:00,1.1355,1.1355,1.13542,1.13542,14400000.0
2006-04-20 01:59:00,1.13545,1.1355,1.13545,1.1355,15300000.0
2006-04-20 02:00:00,1.13546,1.13546,1.13533,1.13533,78100000.0
2006-04-20 02:01:00,1.13543,1.13543,1.13543,1.13543,26700001.0
2006-04-20 02:02:00,1.13543,1.13547,1.13543,1.13547,23099999.0
2006-04-20 02:03:00,1.13548,1.13551,1.13538,1.13551,64399998.0
2006-04-20 02:04:00,1.1355,1.1355,1.13547,1.13547,49500001.0
2006-04-20 02:05:00,1.13553,1.13553,1.13537,1.13548,150100002.0
2006-04-20 02:06:00,1.1354,1.13553,1.1354,1.13553,121100000.0
2006-04-20 02:07:00,1.13553,1.13553,1.13539,1.13542,23900000.0
2006-04-20 02:08:00,1.1355,1.1355,1.13545,1.13545,196100002.0
2006-04-20 02:09:00,1.1355,1.1355,1.13545,1.13545,32600000.0
2006-04-20 02:10:00,1.13543,1.13552,1.13539,1.13548,60300000.0
2006-04-20 02:11:00,1.1355,1.1355,1.13545,1.1355,78600000.0
2006-04-20 02:12:00,1.13549,1.13564,1.13549,1.13564,44700001.0
2006-04-20 02:13:00,1.1356,1.1356,1.1356,1.1356,28299999.0
2006-04-20 02:14:00,1.1356,1.1356,1.1356,1.1356,27000000.0
2006-04-20 02:15:00,1.13565,1.13565,1.13555,1.13565,24900000.0
2006-04-20 02:16:00,1.1356,1.1356,1.1356,1.1356,67599998.0
2006-04-20 02:17:00,1.13565,1.13565,1.13562,1.13562,27800000.0
2006-04-20 02:18:00,1.13562,1.13568,1.13562,1.13563,61399998.0
2006-04-20 02:19:00,1.13569,1.13599,1.13569,1.13598,87299998.0
2006-04-20 02:20:00,1.13595,1.13615,1.13595,1.13608,120299998.0
2006-04-20 02:21:00,1.13599,1.13606,1.13599,1.13606,900000.0
2006-04-20 02:22:00,1.13612,1.13626,1.13612,1.13626,85000001.0
2006-04-20 02:23:00,1.13618,1.13632,1.13611,1.13632,142299997.0
2006-04-20 02:24:00,1.13632,1.13633,1.13631,1.13633,108400000.0
2006-04-20 02:25:00,1.13634,1.13635,1.1363,1.13635,69500001.0
2006-04-20 02:26:00,1.13634,1.13634,1.13631,1.13631,69600003.0
2006-04-20 02:27:00,1.1364,1.1364,1.1364,1.1364,800000.0
2006-04-20 02:28:00,1.13635,1.13635,1.13625,1.13625,22300000.0
2006-04-20 02:29:00,1.13615,1.13625,1.13613,1.1362,40100000.0
2006-04-20 02:30:00,1.13627,1.13638,1.13627,1.13638,139400002.0
2006-04-20 02:31:00,1.13632,1.13641,1.13632,1.13637,48600000.0
2006-04-20 02:32:00,1.13643,1.13643,1.13632,1.13632,16400000.0
2006-04-20 02:33:00,1.13637,1.13641,1.13637,1.13638,60499999.0
2006-04-20 02:34:00,1.13639,1.13648,1.13638,1.13648,77600001.0
2006-04-20 02:35:00,1.13648,1.1365,1.13641,1.13645,89100000.0
2006-04-20 02:36:00,1.13647,1.13647,1.13643,1.13643,63699999.0
2006-04-20 02:37:00,1.13642,1.13655,1.13642,1.13646,42200001.0
2006-04-20 02:38:00,1.13645,1.1365,1.13645,1.1365,52300000.0
2006-04-20 02:39:00,1.1365,1.1365,1.1364,1.13648,50400000.0
2006-04-20 02:40:00,1.13633,1.13635,1.13633,1.13635,10400000.0
2006-04-20 02:41:00,1.1364,1.1364,1.13635,1.13635,43300000.0
2006-04-20 02:42:00,1.1364,1.13645,1.1364,1.13645,53100000.0
2006-04-20 02:43:00,1.13643,1.13643,1.13631,1.13631,50200000.0
2006-04-20 02:44:00,1.13625,1.1363,1.13625,1.1363,22400000.0
2006-04-20 02:45:00,1.13627,1.13627,1.13619,1.13619,77900000.0
2006-04-20 02:46:00,1.13615,1.13615,1.13615,1.13615,18299999.0
2006-04-20 02:47:00,1.13618,1.13618,1.13615,1.13615,4000000.0
2006-04-20 02:48:00,1.13623,1.13625,1.13615,1.1362,57400000.0
2006-04-20 02:49:00,1.13625,1.13625,1.1362,1.1362,10300000.0
2006-04-20 02:50:00,1.13618,1.13618,1.13618,1.13618,17500000.0
2006-04-20 02:51:00,1.13615,1.13625,1.13615,1.13615,52700001.0
2006-04-20 02:52:00,1.1362,1.1362,1.13615,1.13615,17500000.0
2006-04-20 02:53:00,1.1361,1.13625,1.1361,1.13623,30500000.0
2006-04-20 02:54:00,1.13627,1.13633,1.13627,1.13633,13700000.0
2006-04-20 02:55:00,1.13652,1.13652,1.13641,1.13641,34500000.0
2006-04-20 02:56:00,1.13645,1.13645,1.1364,1.1364,1800000.0
2006-04-20 02:57:00,1.13636,1.13636,1.13629,1.13629,12000000.0
2006-04-20 02:58:00,1.1363,1.1363,1.13625,1.13625,34400000.0
2006-04-20 02:59:00,1.13637,1.13642,1.13627,1.13627,229599999.0
2006-04-20 03:00:00,1.13637,1.1364,1.13628,1.13637,81400002.0
2006-04-20 03:01:00,1.13625,1.13638,1.13625,1.1363,90599999.0
2006-04-20 03:02:00,1.13633,1.13635,1.1362,1.13635,68200000.0
2006-04-20 03:03:00,1.13631,1.13631,1.13616,1.13621,61200000.0
2006-04-20 03:04:00,1.13625,1.13625,1.13613,1.13613,113600001.0
2006-04-20 03:05:00,1.13615,1.13625,1.13615,1.13615,125099999.0
2006-04-20 03:06:00,1.13617,1.13627,1.13617,1.13627,94200003.0
2006-04-20 03:07:00,1.13628,1.13628,1.13628,1.13628,12800000.0
2006-04-20 03:08:00,1.13633,1.13639,1.13631,1.13635,83899999.0
2006-04-20 03:09:00,1.1364,1.13645,1.13635,1.1364,68700001.0
2006-04-20 03:10:00,1.13638,1.13638,1.13638,1.13638,1600000.0
2006-04-20 03:11:00,1.13652,1.13652,1.13648,1.13648,40600000.0
2006-04-20 03:12:00,1.13655,1.13669,1.13654,1.13655,59200000.0
2006-04-20 03:13:00,1.13643,1.13657,1.13643,1.13657,45499999.0
2006-04-20 03:14:00,1.13652,1.13656,1.13645,1.13645,121899998.0
2006-04-20 03:15:00,1.13644,1.13646,1.1364,1.13646,116600002.0
2006-04-20 03:16:00,1.13654,1.13664,1.13654,1.13664,13600000.0
2006-04-20 03:17:00,1.1366,1.1366,1.13645,1.13645,32200000.0
2006-04-20 03:18:00,1.13657,1.13662,1.13645,1.13662,95599999.0
2006-04-20 03:19:00,1.13655,1.1366,1.13655,1.1366,53400000.0
2006-04-20 03:20:00,1.13665,1.13665,1.1366,1.1366,19100000.0
2006-04-20 03:21:00,1.13663,1.13673,1.13659,1.13673,84700001.0
2006-04-20 03:22:00,1.1367,1.1367,1.13662,1.1367,31300000.0
2006-04-20 03:23:00,1.13661,1.13677,1.13661,1.13664,75600000.0
2006-04-20 03:24:00,1.1366,1.13679,1.1366,1.13662,70200000.0
2006-04-20 03:25:00,1.13658,1.13684,1.13656,1.13684,26600000.0
2006-04-20 03:26:00,1.13693,1.13695,1.13685,1.1369,47799999.0
2006-04-20 03:27:00,1.13684,1.13684,1.13684,1.13684,38400000.0
2006-04-20 03:28:00,1.13676,1.13676,1.13674,1.13674,11600000.0
2006-04-20 03:29:00,1.13668,1.13668,1.13653,1.13653,90399999.0
2006-04-20 03:30:00,1.13658,1.13658,1.13644,1.13644,55700000.0
2006-04-20 03:31:00,1.13645,1.1365,1.1364,1.1365,39800000.0
2006-04-20 03:32:00,1.1365,1.1365,1.1365,1.1365,9600000.0
2006-04-20 03:33:00,1.13644,1.13666,1.13644,1.13666,61200000.0
2006-04-20 03:34:00,1.13668,1.13675,1.13668,1.13675,17500000.0
2006-04-20 03:35:00,1.13665,1.1367,1.13665,1.1367,51500000.0
2006-04-20 03:36:00,1.13662,1.13675,1.13662,1.13675,16800000.0
2006-04-20 03:37:00,1.1367,1.1367,1.1367,1.1367,20700001.0
2006-04-20 03:38:00,1.1367,1.13671,1.13659,1.13669,72000000.0
2006-04-20 03:39:00,1.1367,1.13675,1.13668,1.1367,53800000.0
2006-04-20 03:40:00,1.13665,1.13676,1.13665,1.13676,54200002.0
2006-04-20 03:41:00,1.1368,1.13685,1.13675,1.13685,68700001.0
2006-04-20 03:42:00,1.13675,1.1368,1.13675,1.1368,5100000.0
2006-04-20 03:43:00,1.13685,1.13685,1.13672,1.13672,146000000.0
2006-04-20 03:44:00,1.1368,1.1368,1.13673,1.13673,23100001.0
2006-04-20 03:45:00,1.13678,1.13685,1.13675,1.13675,107700001.0
2006-04-20 03:46:00,1.1368,1.13683,1.1368,1.13683,18400000.0
2006-04-20 03:47:00,1.13683,1.13683,1.13675,1.1368,116300001.0
2006-04-20 03:48:00,1.13675,1.13682,1.13675,1.13675,153799998.0
2006-04-20 03:49:00,1.1368,1.13683,1.13675,1.13675,27300000.0
2006-04-20 03:50:00,1.13675,1.13685,1.13675,1.13685,35300000.0
2006-04-20 03:51:00,1.13676,1.13679,1.13672,1.13672,18600000.0
2006-04-20 03:52:00,1.13665,1.13665,1.13665,1.13665,7900000.0
2006-04-20 03:53:00,1.13673,1.13673,1.1366,1.13667,87099999.0
2006-04-20 03:54:00,1.1366,1.1366,1.13655,1.1366,43200001.0
2006-04-20 03:55:00,1.1366,1.1366,1.1366,1.1366,47100000.0
2006-04-20 03:56:00,1.13652,1.13665,1.13652,1.13655,37000000.0
2006-04-20 03:57:00,1.1366,1.1366,1.1366,1.1366,1000000.0
2006-04-20 03:58:00,1.13649,1.1366,1.13649,1.1366,77500002.0
2006-04-20 03:59:00,1.13662,1.13663,1.13662,1.13663,16900000.0
2006-04-20 04:00:00,1.13664,1.13671,1.13664,1.13671,13700000.0
2006-04-20 04:01:00,1.13665,1.13665,1.13652,1.13652,65800000.0
2006-04-20 04:02:00,1.13665,1.13665,1.13665,1.13665,6200000.0
2006-04-20 04:03:00,1.13652,1.13652,1.13648,1.13648,22099999.0
2006-04-20 04:04:00,1.13658,1.13658,1.13652,1.13652,26200000.0
2006-04-20 04:05:00,1.1366,1.1366,1.1366,1.1366,20700001.0
2006-04-20 04:06:00,1.1366,1.1366,1.13647,1.13652,81400000.0
2006-04-20 04:07:00,1.1365,1.13662,1.13646,1.13662,62099999.0
2006-04-20 04:08:00,1.13655,1.1366,1.13655,1.1366,20500000.0
2006-04-20 04:09:00,1.13662,1.13665,1.1366,1.13662,12800000.0
2006-04-20 04:10:00,1.13655,1.1366,1.1365,1.1366,81399999.0
2006-04-20 04:11:00,1.13655,1.1366,1.13655,1.1366,24700000.0
2006-04-20 04:12:00,1.13662,1.13665,1.13655,1.1366,112000002.0
2006-04-20 04:13:00,1.13665,1.13665,1.1366,1.1366,9000000.0
2006-04-20 04:14:00,1.1366,1.13665,1.13655,1.13655,97200003.0
2006-04-20 04:15:00,1.13655,1.13655,1.13655,1.13655,5600000.0
2006-04-20 04:16:00,1.13655,1.1366,1.13655,1.1366,39199998.0
2006-04-20 04:17:00,1.1365,1.13658,1.1365,1.13658,38700000.0
2006-04-20 04:18:00,1.1366,1.13662,1.1366,1.13662,7200000.0
2006-04-20 04:19:00,1.13655,1.13665,1.1364,1.1364,55500000.0
2006-04-20 04:20:00,1.13667,1.13671,1.13662,1.13662,83699999.0
2006-04-20 04:21:00,1.13657,1.13669,1.13656,1.13668,141500002.0
2006-04-20 04:22:00,1.13665,1.13675,1.13662,1.13672,212900002.0
2006-04-20 04:23:00,1.13669,1.13669,1.13656,1.13656,126300000.0
2006-04-20 04:24:00,1.13655,1.13665,1.13655,1.13655,47000001.0
2006-04-20 04:25:00,1.13657,1.13657,1.13653,1.13653,4600000.0
2006-04-20 04:26:00,1.13645,1.13645,1.13645,1.13645,27100000.0
2006-04-20 04:27:00,1.1365,1.13658,1.1365,1.13658,20700000.0
2006-04-20 04:28:00,1.1364,1.1364,1.1364,1.1364,8700000.0
2006-04-20 04:29:00,1.1365,1.13653,1.1364,1.13645,82000000.0
2006-04-20 04:30:00,1.13645,1.13655,1.13645,1.13655,19500000.0
2006-04-20 04:31:00,1.13655,1.13655,1.13645,1.1365,81900004.0
2006-04-20 04:32:00,1.13642,1.13653,1.13642,1.1365,68700000.0
2006-04-20 04:33:00,1.13645,1.1365,1.1364,1.13645,59800001.0
2006-04-20 04:34:00,1.1365,1.13655,1.13645,1.1365,87299999.0
2006-04-20 04:35:00,1.13652,1.13652,1.1365,1.1365,14400000.0
2006-04-20 04:36:00,1.13647,1.13655,1.13647,1.13655,125700000.0
2006-04-20 04:37:00,1.13648,1.13657,1.13645,1.13657,112000000.0
2006-04-20 04:38:00,1.13658,1.13661,1.13652,1.13652,61189999.0
2006-04-20 04:39:00,1.13648,1.1365,1.13648,1.1365,70100000.0
2006-04-20 04:40:00,1.13648,1.1365,1.13645,1.13645,73500001.0
2006-04-20 04:41:00,1.1365,1.1365,1.13645,1.13645,78000001.0
2006-04-20 04:42:00,1.1365,1.1365,1.1365,1.1365,37700002.0
2006-04-20 04:43:00,1.13648,1.13655,1.1364,1.1365,182799997.0
2006-04-20 04:44:00,1.1365,1.1365,1.1365,1.1365,4800000.0
2006-04-20 04:45:00,1.13654,1.13654,1.13651,1.13651,32599999.0
2006-04-20 04:46:00,1.1366,1.13662,1.13655,1.1366,72400001.0
2006-04-20 04:47:00,1.13655,1.13665,1.13655,1.13657,91200000.0
2006-04-20 04:48:00,1.1366,1.1366,1.13655,1.13655,38800000.0
2006-04-20 04:49:00,1.13655,1.13656,1.13643,1.13653,197899999.0
2006-04-20 04:50:00,1.13655,1.13665,1.13655,1.13655,47200000.0
2006-04-20 04:51:00,1.13665,1.13665,1.13655,1.1366,121600001.0
2006-04-20 04:52:00,1.1366,1.1366,1.1365,1.13657,66200000.0
2006-04-20 04:53:00,1.13656,1.13662,1.1365,1.13653,52999999.0
2006-04-20 04:54:00,1.1365,1.13653,1.13645,1.1365,24700000.0
2006-04-20 04:55:00,1.13645,1.13655,1.13645,1.13652,44799999.0
2006-04-20 04:56:00,1.13645,1.13655,1.13643,1.13655,47500001.0
2006-04-20 04:57:00,1.13655,1.13655,1.13645,1.1365,59000000.0
2006-04-20 04:58:00,1.1365,1.1365,1.1365,1.1365,15000000.0
2006-04-20 04:59:00,1.13649,1.13655,1.13648,1.13655,174600001.0
2006-04-20 05:00:00,1.1366,1.1366,1.1365,1.1365,6400000.0
2006-04-20 05:01:00,1.1366,1.1366,1.13655,1.1366,80700000.0
2006-04-20 05:02:00,1.1366,1.13668,1.13653,1.1366,96399998.0
2006-04-20 05:03:00,1.13662,1.13665,1.13662,1.13665,13600000.0
2006-04-20 05:04:00,1.13655,1.13665,1.13655,1.1366,43199999.0
2006-04-20 05:05:00,1.13653,1.13662,1.13653,1.13658,62300002.0
2006-04-20 05:06:00,1.1366,1.1366,1.1366,1.1366,800000.0
2006-04-20 05:07:00,1.13671,1.13672,1.13661,1.1367,135699998.0
2006-04-20 05:08:00,1.1367,1.1367,1.1367,1.1367,23900000.0
2006-04-20 05:09:00,1.1367,1.13675,1.13662,1.13663,116400000.0
2006-04-20 05:10:00,1.13665,1.1367,1.13662,1.13668,41300000.0
2006-04-20 05:11:00,1.13672,1.13672,1.13665,1.13665,7200000.0
2006-04-20 05:12:00,1.13671,1.13672,1.13662,1.13662,63099999.0
2006-04-20 05:13:00,1.13652,1.13662,1.13652,1.13658,131199999.0
2006-04-20 05:14:00,1.13662,1.13662,1.13655,1.1366,54300000.0
2006-04-20 05:15:00,1.13655,1.1366,1.13653,1.13653,71000000.0
2006-04-20 05:16:00,1.13662,1.13662,1.13645,1.13645,94500001.0
2006-04-20 05:17:00,1.13655,1.13663,1.13649,1.13649,58100001.0
2006-04-20 05:18:00,1.1365,1.13659,1.13644,1.13644,67700000.0
2006-04-20 05:19:00,1.1364,1.1364,1.13632,1.13632,20500000.0
2006-04-20 05:20:00,1.13652,1.13657,1.13648,1.13657,97699998.0
2006-04-20 05:21:00,1.13657,1.13657,1.13653,1.13653,38299998.0
2006-04-20 05:22:00,1.1365,1.1365,1.13645,1.1365,12800000.0
2006-04-20 05:23:00,1.13648,1.13655,1.13645,1.13648,107200001.0
2006-04-20 05:24:00,1.13655,1.13655,1.13655,1.13655,3200000.0
2006-04-20 05:25:00,1.1365,1.1365,1.1365,1.1365,800000.0
2006-04-20 05:26:00,1.13654,1.13665,1.13654,1.1366,22500000.0
2006-04-20 05:27:00,1.13663,1.13678,1.13663,1.13678,82200003.0
2006-04-20 05:28:00,1.13694,1.13696,1.13694,1.13696,10300000.0
2006-04-20 05:29:00,1.137,1.137,1.13695,1.13697,120200000.0
2006-04-20 05:30:00,1.13692,1.137,1.13692,1.13695,181999998.0
2006-04-20 05:31:00,1.13697,1.13698,1.1368,1.13681,104699997.0
2006-04-20 05:32:00,1.13688,1.13692,1.13688,1.13692,32000000.0
2006-04-20 05:33:00,1.13686,1.13686,1.13684,1.13684,51400000.0
2006-04-20 05:34:00,1.13675,1.1368,1.13673,1.13673,88799999.0
2006-04-20 05:35:00,1.1368,1.1368,1.13678,1.13678,4800000.0
2006-04-20 05:36:00,1.1368,1.13685,1.1368,1.13685,16000000.0
2006-04-20 05:37:00,1.13679,1.13686,1.13679,1.13686,4100000.0
2006-04-20 05:38:00,1.1369,1.13695,1.1368,1.1368,28900001.0
2006-04-20 05:39:00,1.1369,1.13695,1.13685,1.13695,166500000.0
2006-04-20 05:40:00,1.13688,1.13695,1.13685,1.1369,73600000.0
2006-04-20 05:41:00,1.13693,1.13695,1.1369,1.13695,40700000.0
2006-04-20 05:42:00,1.13695,1.13695,1.1369,1.1369,8800000.0
2006-04-20 05:43:00,1.13685,1.13705,1.13685,1.13705,3700000.0
2006-04-20 05:44:00,1.13685,1.13687,1.13671,1.13687,101999998.0
2006-04-20 05:45:00,1.1368,1.13695,1.1368,1.13685,122999999.0
2006-04-20 05:46:00,1.13688,1.13688,1.13686,1.13688,34100000.0
2006-04-20 05:47:00,1.13681,1.13689,1.13678,1.13682,119000002.0
2006-04-20 05:48:00,1.13675,1.1368,1.13675,1.1368,36399999.0
2006-04-20 05:49:00,1.1368,1.13683,1.1368,1.13683,11200000.0
2006-04-20 05:50:00,1.13675,1.13682,1.13675,1.1368,114900002.0
2006-04-20 05:51:00,1.1367,1.13685,1.1367,1.13675,53100000.0
2006-04-20 05:52:00,1.13685,1.13685,1.13672,1.13672,170899999.0
2006-04-20 05:53:00,1.13678,1.13685,1.1367,1.13685,88699999.0
2006-04-20 05:54:00,1.13685,1.13685,1.1368,1.1368,12800000.0
2006-04-20 05:55:00,1.1368,1.13682,1.13675,1.13682,90100002.0
2006-04-20 05:56:00,1.13678,1.1368,1.13678,1.1368,72600000.0
2006-04-20 05:57:00,1.13675,1.1368,1.13675,1.1368,67100000.0
2006-04-20 05:58:00,1.1368,1.13685,1.13675,1.13675,102900002.0
2006-04-20 05:59:00,1.13675,1.13675,1.13675,1.13675,54300001.0
2006-04-20 06:00:00,1.13678,1.13678,1.13675,1.13678,32400001.0
2006-04-20 06:01:00,1.1368,1.13685,1.1367,1.1368,55000000.0
2006-04-20 06:02:00,1.13675,1.13685,1.1367,1.13675,69099998.0
2006-04-20 06:03:00,1.13675,1.13682,1.13675,1.1368,104100001.0
2006-04-20 06:04:00,1.13679,1.13684,1.13677,1.13683,39400000.0
2006-04-20 06:05:00,1.13691,1.13691,1.13673,1.13675,62800001.0
2006-04-20 06:06:00,1.13681,1.13686,1.13678,1.13683,57999999.0
2006-04-20 06:07:00,1.13697,1.13703,1.1369,1.13695,67100001.0
2006-04-20 06:08:00,1.137,1.13705,1.13698,1.13702,115399997.0
2006-04-20 06:09:00,1.137,1.137,1.13688,1.13688,19100000.0
2006-04-20 06:10:00,1.13698,1.13698,1.1368,1.13692,79600000.0
2006-04-20 06:11:00,1.13685,1.13695,1.13685,1.13688,150800000.0
2006-04-20 06:12:00,1.13685,1.1369,1.1368,1.1368,86000000.0
2006-04-20 06:13:00,1.13685,1.1369,1.13685,1.1369,8000000.0
2006-04-20 06:14:00,1.1369,1.1369,1.13685,1.1369,97300000.0
2006-04-20 06:15:00,1.1369,1.13695,1.13682,1.13695,74699999.0
2006-04-20 06:16:00,1.13688,1.13688,1.13675,1.13677,105900000.0
2006-04-20 06:17:00,1.1367,1.13675,1.13665,1.1367,109699999.0
2006-04-20 06:18:00,1.13672,1.13678,1.13665,1.1367,153199999.0
2006-04-20 06:19:00,1.13675,1.13675,1.13667,1.1367,93100001.0
2006-04-20 06:20:00,1.13667,1.1367,1.13667,1.1367,54800000.0
2006-04-20 06:21:00,1.13665,1.1367,1.1366,1.1367,40600000.0
2006-04-20 06:22:00,1.13673,1.13673,1.13667,1.13673,115100002.0
2006-04-20 06:23:00,1.13665,1.1367,1.13665,1.1367,129800002.0
2006-04-20 06:24:00,1.1367,1.13673,1.13665,1.1367,45300000.0
2006-04-20 06:25:00,1.13665,1.13665,1.1365,1.1365,23100000.0
2006-04-20 06:26:00,1.13668,1.13678,1.13665,1.13665,68500000.0
2006-04-20 06:27:00,1.1367,1.1367,1.13665,1.13668,53400001.0
2006-04-20 06:28:00,1.13665,1.13675,1.1366,1.1366,47499999.0
2006-04-20 06:29:00,1.13665,1.13675,1.13665,1.1367,61899999.0
2006-04-20 06:30:00,1.13672,1.13672,1.13672,1.13672,14300000.0
2006-04-20 06:31:00,1.1367,1.13675,1.13665,1.13665,82300000.0
2006-04-20 06:32:00,1.1367,1.1367,1.1367,1.1367,19200000.0
2006-04-20 06:33:00,1.13673,1.13676,1.13662,1.13662,48400000.0
2006-04-20 06:34:00,1.13668,1.1367,1.13667,1.1367,80500002.0
2006-04-20 06:35:00,1.13665,1.13675,1.13665,1.13665,105500000.0
2006-04-20 06:36:00,1.13662,1.13662,1.13662,1.13662,20299999.0
2006-04-20 06:37:00,1.1367,1.13672,1.13665,1.1367,76100002.0
2006-04-20 06:38:00,1.13678,1.13678,1.1367,1.1367,12500000.0
2006-04-20 06:39:00,1.13665,1.13667,1.13663,1.13663,91500001.0
2006-04-20 06:40:00,1.13665,1.13665,1.13655,1.13663,104700000.0
2006-04-20 06:41:00,1.1366,1.13662,1.13653,1.1366,91899999.0
2006-04-20 06:42:00,1.1366,1.13665,1.13653,1.1366,162100001.0
2006-04-20 06:43:00,1.13655,1.1366,1.13655,1.1366,150199998.0
2006-04-20 06:44:00,1.13653,1.13662,1.13653,1.13655,62300000.0
2006-04-20 06:45:00,1.1366,1.13665,1.13655,1.13655,44800001.0
2006-04-20 06:46:00,1.13665,1.13665,1.13655,1.13655,41500000.0
2006-04-20 06:47:00,1.13655,1.13665,1.13655,1.1366,112399999.0
2006-04-20 06:48:00,1.13658,1.13658,1.13648,1.13655,79600000.0
2006-04-20 06:49:00,1.13645,1.13645,1.13645,1.13645,18299999.0
2006-04-20 06:50:00,1.13651,1.13657,1.13648,1.13657,84099999.0
2006-04-20 06:51:00,1.1366,1.13668,1.13633,1.13668,33500001.0
2006-04-20 06:52:00,1.1367,1.13675,1.1366,1.13665,100900000.0
2006-04-20 06:53:00,1.13668,1.13668,1.13668,1.13668,17600000.0
2006-04-20 06:54:00,1.1367,1.1367,1.1367,1.1367,52800000.0
2006-04-20 06:55:00,1.13678,1.13679,1.13676,1.13679,74400001.0
2006-04-20 06:56:00,1.1368,1.13685,1.1368,1.1368,69000001.0
2006-04-20 06:57:00,1.1368,1.1368,1.13675,1.13675,5600000.0
2006-04-20 06:58:00,1.1368,1.1368,1.1368,1.1368,30400000.0
2006-04-20 06:59:00,1.1367,1.13685,1.1367,1.1368,122600002.0
2006-04-20 07:00:00,1.13675,1.1368,1.13675,1.13675,141999999.0
2006-04-20 07:01:00,1.13685,1.13685,1.13675,1.13675,78499999.0
2006-04-20 07:02:00,1.1368,1.1368,1.13672,1.13672,28700000.0
2006-04-20 07:03:00,1.13685,1.13685,1.13675,1.1368,257400003.0
2006-04-20 07:04:00,1.13675,1.1368,1.1367,1.1368,109700000.0
2006-04-20 07:05:00,1.13672,1.1368,1.13672,1.1368,6400000.0
2006-04-20 07:06:00,1.13685,1.13685,1.13675,1.1368,103600002.0
2006-04-20 07:07:00,1.1368,1.13682,1.13675,1.13675,76899996.0
2006-04-20 07:08:00,1.13679,1.13681,1.13679,1.13681,15700000.0
2006-04-20 07:09:00,1.1369,1.13713,1.1369,1.13704,86600002.0
2006-04-20 07:10:00,1.1371,1.13713,1.1371,1.13713,33700000.0
2006-04-20 07:11:00,1.13703,1.13711,1.13703,1.13703,43599999.0
2006-04-20 07:12:00,1.13695,1.13705,1.13695,1.13698,33100000.0
2006-04-20 07:13:00,1.137,1.13705,1.13692,1.137,82100001.0
2006-04-20 07:14:00,1.13695,1.137,1.13695,1.13697,33299999.0
2006-04-20 07:15:00,1.13697,1.13702,1.13697,1.137,70299999.0
2006-04-20 07:16:00,1.137,1.13705,1.1369,1.13695,98700002.0
2006-04-20 07:17:00,1.13698,1.137,1.13698,1.137,12000000.0
2006-04-20 07:18:00,1.13694,1.13697,1.13688,1.13693,56600000.0
2006-04-20 07:19:00,1.13689,1.13696,1.13689,1.13696,24000000.0
2006-04-20 07:20:00,1.13695,1.137,1.13695,1.137,55400002.0
2006-04-20 07:21:00,1.13697,1.13705,1.13695,1.137,86500001.0
2006-04-20 07:22:00,1.13695,1.137,1.13691,1.13693,64599999.0
2006-04-20 07:23:00,1.1369,1.1369,1.1369,1.1369,800000.0
2006-04-20 07:24:00,1.13693,1.13693,1.13685,1.13685,23400001.0
2006-04-20 07:25:00,1.13692,1.13709,1.13689,1.13689,155700001.0
2006-04-20 07:26:00,1.1369,1.13692,1.13685,1.13685,3300000.0
2006-04-20 07:27:00,1.1369,1.1369,1.13687,1.13687,51900002.0
2006-04-20 07:28:00,1.13685,1.13698,1.13685,1.1369,198799999.0
2006-04-20 07:29:00,1.13678,1.13684,1.13678,1.13684,42600001.0
2006-04-20 07:30:00,1.13675,1.13675,1.13675,1.13675,27900001.0
2006-04-20 07:31:00,1.1368,1.13688,1.13677,1.13688,140500000.0
2006-04-20 07:32:00,1.13699,1.13699,1.13696,1.13696,4000000.0
2006-04-20 07:33:00,1.13698,1.13698,1.1369,1.13691,130199996.0
2006-04-20 07:34:00,1.13685,1.13697,1.13685,1.13697,110199999.0
2006-04-20 07:35:00,1.13695,1.13703,1.13695,1.13695,42700000.0
2006-04-20 07:36:00,1.13685,1.13695,1.13682,1.13688,83400000.0
2006-04-20 07:37:00,1.1369,1.1369,1.1369,1.1369,3200000.0
2006-04-20 07:38:00,1.13695,1.13695,1.13685,1.1369,71399999.0
2006-04-20 07:39:00,1.13685,1.1369,1.13685,1.13687,102299997.0
2006-04-20 07:40:00,1.13685,1.1369,1.13685,1.13688,63100000.0
2006-04-20 07:41:00,1.13685,1.13685,1.13685,1.13685,25500001.0
2006-04-20 07:42:00,1.13687,1.13695,1.13685,1.13695,72200000.0
2006-04-20 07:43:00,1.13695,1.13695,1.13685,1.13685,8000000.0
2006-04-20 07:44:00,1.1369,1.13695,1.1368,1.1369,91800001.0
2006-04-20 07:45:00,1.1368,1.13697,1.1368,1.13695,99799998.0
2006-04-20 07:46:00,1.13683,1.13684,1.13683,1.13684,23500001.0
2006-04-20 07:47:00,1.13675,1.1368,1.13675,1.1368,27000000.0
2006-04-20 07:48:00,1.1368,1.13685,1.1368,1.1368,52999998.0
2006-04-20 07:49:00,1.13681,1.1369,1.13681,1.13688,124899997.0
2006-04-20 07:50:00,1.13695,1.13695,1.13695,1.13695,21500000.0
2006-04-20 07:51:00,1.13688,1.13688,1.13675,1.13675,136000001.0
2006-04-20 07:52:00,1.13684,1.13684,1.13681,1.13681,16800000.0
2006-04-20 07:53:00,1.1369,1.1369,1.1369,1.1369,50000000.0
2006-04-20 07:54:00,1.13689,1.1369,1.13681,1.13683,115999998.0
2006-04-20 07:55:00,1.13688,1.13689,1.13671,1.13678,82200000.0
2006-04-20 07:56:00,1.13661,1.13663,1.13661,1.13663,21800001.0
2006-04-20 07:57:00,1.13654,1.13654,1.13654,1.13654,33800000.0
2006-04-20 07:58:00,1.13663,1.13676,1.13663,1.13676,51399999.0
2006-04-20 07:59:00,1.13675,1.13682,1.13675,1.1368,102799999.0
2006-04-20 08:00:00,1.13675,1.13685,1.13675,1.13685,59500002.0
2006-04-20 08:01:00,1.13675,1.13685,1.13675,1.13685,75000000.0
2006-04-20 08:02:00,1.13678,1.13691,1.13678,1.13681,50100001.0
2006-04-20 08:03:00,1.13677,1.13692,1.13677,1.13692,37900000.0
2006-04-20 08:04:00,1.13687,1.13695,1.13685,1.13695,121200002.0
2006-04-20 08:05:00,1.13688,1.13688,1.13678,1.13681,119799998.0
2006-04-20 08:06:00,1.13687,1.13693,1.13684,1.13693,27100000.0
2006-04-20 08:07:00,1.13694,1.13697,1.13681,1.13687,98799998.0
2006-04-20 08:08:00,1.13693,1.13693,1.1369,1.1369,8000000.0
2006-04-20 08:09:00,1.13694,1.13708,1.13694,1.13701,120500000.0
2006-04-20 08:10:00,1.1371,1.13715,1.137,1.13715,66299999.0
2006-04-20 08:11:00,1.13712,1.13715,1.13703,1.13715,98000000.0
2006-04-20 08:12:00,1.13715,1.13715,1.1371,1.1371,38499998.0
2006-04-20 08:13:00,1.13713,1.13717,1.13705,1.13705,69400001.0
2006-04-20 08:14:00,1.13705,1.13715,1.13705,1.1371,52800001.0
2006-04-20 08:15:00,1.1371,1.13713,1.13705,1.13705,19800000.0
2006-04-20 08:16:00,1.1371,1.1371,1.13705,1.13705,16700000.0
2006-04-20 08:17:00,1.1371,1.1371,1.13705,1.13707,101000003.0
2006-04-20 08:18:00,1.13705,1.13705,1.13705,1.13705,4100000.0
2006-04-20 08:19:00,1.13715,1.13715,1.1371,1.13715,41100000.0
2006-04-20 08:20:00,1.1371,1.1371,1.1371,1.1371,124000002.0
2006-04-20 08:21:00,1.13705,1.13705,1.13672,1.13678,47200000.0
2006-04-20 08:22:00,1.13682,1.13688,1.13682,1.13688,27900000.0
2006-04-20 08:23:00,1.1369,1.13698,1.13687,1.13695,122999998.0
2006-04-20 08:24:00,1.13692,1.13695,1.1369,1.13695,162700004.0
2006-04-20 08:25:00,1.13692,1.13692,1.13682,1.1369,133499999.0
2006-04-20 08:26:00,1.13692,1.13702,1.13692,1.13702,42800000.0
2006-04-20 08:27:00,1.13691,1.13706,1.13687,1.13696,58500000.0
2006-04-20 08:28:00,1.13689,1.13689,1.13686,1.13686,16900000.0
2006-04-20 08:29:00,1.13689,1.13691,1.1368,1.1368,20000000.0
2006-04-20 08:30:00,1.13685,1.13699,1.13685,1.13698,44800000.0
2006-04-20 08:31:00,1.137,1.137,1.13691,1.13695,45300000.0
2006-04-20 08:32:00,1.13702,1.13705,1.13693,1.137,139399998.0
2006-04-20 08:33:00,1.13697,1.13706,1.13691,1.13704,94400001.0
2006-04-20 08:34:00,1.137,1.13705,1.13695,1.13705,67100000.0
2006-04-20 08:35:00,1.13707,1.13707,1.13695,1.13703,62900002.0
2006-04-20 08:36:00,1.13703,1.13703,1.13695,1.13695,35700000.0
2006-04-20 08:37:00,1.137,1.137,1.137,1.137,40900000.0
2006-04-20 08:38:00,1.137,1.137,1.13693,1.13697,63700000.0
2006-04-20 08:39:00,1.13705,1.13713,1.13703,1.13708,110900000.0
2006-04-20 08:40:00,1.13701,1.13701,1.13701,1.13701,38600000.0
2006-04-20 08:41:00,1.13699,1.13707,1.1369,1.1369,79300001.0
2006-04-20 08:42:00,1.13693,1.13715,1.13693,1.13715,105900001.0
2006-04-20 08:43:00,1.13727,1.13727,1.13719,1.1372,105800000.0
2006-04-20 08:44:00,1.1373,1.1373,1.1373,1.1373,6400000.0
2006-04-20 08:45:00,1.13725,1.13728,1.13723,1.13725,79300001.0
2006-04-20 08:46:00,1.13725,1.13728,1.13725,1.13728,48799999.0
2006-04-20 08:47:00,1.13725,1.13725,1.13718,1.13718,19100000.0
2006-04-20 08:48:00,1.13725,1.13725,1.1372,1.1372,1300000.0
2006-04-20 08:49:00,1.13725,1.1373,1.13725,1.1373,1700000.0
2006-04-20 08:50:00,1.1372,1.1373,1.1372,1.1373,110099999.0
2006-04-20 08:51:00,1.13725,1.13725,1.13725,1.13725,25500000.0
2006-04-20 08:52:00,1.13725,1.13731,1.13725,1.13731,46100001.0
2006-04-20 08:53:00,1.1373,1.13733,1.13722,1.13725,122899998.0
2006-04-20 08:54:00,1.1372,1.1373,1.1372,1.1373,126300000.0
2006-04-20 08:55:00,1.13725,1.1373,1.13718,1.1373,110500000.0
2006-04-20 08:56:00,1.13725,1.1373,1.13725,1.1373,91300000.0
2006-04-20 08:57:00,1.13727,1.13739,1.13723,1.13723,70499999.0
2006-04-20 08:58:00,1.13729,1.13735,1.1372,1.13725,120900001.0
2006-04-20 08:59:00,1.13725,1.1373,1.13725,1.13725,29400000.0
2006-04-20 09:00:00,1.13722,1.1373,1.1372,1.1372,18400000.0
2006-04-20 09:01:00,1.1372,1.1372,1.1372,1.1372,63500000.0
2006-04-20 09:02:00,1.13725,1.1373,1.13717,1.13717,33300000.0
2006-04-20 09:03:00,1.13728,1.13734,1.13726,1.13727,82100000.0
2006-04-20 09:04:00,1.13727,1.13738,1.13724,1.1373,61700000.0
2006-04-20 09:05:00,1.13734,1.13738,1.1373,1.13738,86300002.0
2006-04-20 09:06:00,1.13722,1.13731,1.13722,1.13724,85500000.0
2006-04-20 09:07:00,1.13722,1.13738,1.13722,1.13737,97699999.0
2006-04-20 09:08:00,1.1373,1.13735,1.13727,1.13735,105899999.0
2006-04-20 09:09:00,1.13726,1.13742,1.13726,1.13742,76000000.0
2006-04-20 09:10:00,1.13738,1.13738,1.13729,1.13729,36699999.0
2006-04-20 09:11:00,1.1373,1.13733,1.13722,1.1373,40000000.0
2006-04-20 09:12:00,1.13733,1.13735,1.13733,1.13735,60700001.0
2006-04-20 09:13:00,1.1373,1.1373,1.13725,1.13725,39300002.0
2006-04-20 09:14:00,1.13735,1.13735,1.1373,1.1373,22500001.0
2006-04-20 09:15:00,1.13728,1.13728,1.1372,1.1372,52499999.0
2006-04-20 09:16:00,1.13725,1.13725,1.13722,1.13722,1600000.0
2006-04-20 09:17:00,1.13718,1.13718,1.13694,1.13694,54100001.0
2006-04-20 09:18:00,1.13689,1.13693,1.13689,1.13693,35000001.0
2006-04-20 09:19:00,1.13695,1.13705,1.13695,1.13695,143900004.0
2006-04-20 09:20:00,1.13698,1.13705,1.13688,1.13702,104500000.0
2006-04-20 09:21:00,1.1369,1.1369,1.1369,1.1369,800000.0
2006-04-20 09:22:00,1.13695,1.13695,1.13692,1.13692,7200000.0
2006-04-20 09:23:00,1.1369,1.13695,1.1369,1.13695,1600000.0
2006-04-20 09:24:00,1.137,1.137,1.1369,1.1369,32100000.0
2006-04-20 09:25:00,1.13695,1.137,1.1369,1.13695,118200001.0
2006-04-20 09:26:00,1.13708,1.13717,1.13708,1.13717,29000000.0
2006-04-20 09:27:00,1.13727,1.13729,1.13723,1.13723,51000001.0
2006-04-20 09:28:00,1.13728,1.13728,1.13723,1.13728,64099998.0
2006-04-20 09:29:00,1.13726,1.13729,1.13726,1.13729,6500000.0
2006-04-20 09:30:00,1.13721,1.13729,1.13721,1.13723,114699999.0
2006-04-20 09:31:00,1.1372,1.1372,1.1372,1.1372,14300000.0
2006-04-20 09:32:00,1.13719,1.13742,1.13719,1.13742,79000000.0
2006-04-20 09:33:00,1.13747,1.13754,1.13744,1.13744,62300001.0
2006-04-20 09:34:00,1.1374,1.1374,1.1374,1.1374,2400000.0
2006-04-20 09:35:00,1.13745,1.1375,1.13745,1.1375,74999999.0
2006-04-20 09:36:00,1.13745,1.13745,1.13742,1.13742,29500000.0
2006-04-20 09:37:00,1.13745,1.1375,1.1374,1.1374,98200002.0
2006-04-20 09:38:00,1.13745,1.1375,1.13738,1.13745,119300001.0
2006-04-20 09:39:00,1.13742,1.13742,1.13717,1.13717,17800000.0
2006-04-20 09:40:00,1.13708,1.13713,1.13697,1.13713,41300000.0
2006-04-20 09:41:00,1.137,1.13707,1.13675,1.13675,88900000.0
2006-04-20 09:42:00,1.13678,1.13678,1.13672,1.13677,78300001.0
2006-04-20 09:43:00,1.1367,1.1369,1.1367,1.13682,24800000.0
2006-04-20 09:44:00,1.1368,1.137,1.1368,1.13697,49800001.0
2006-04-20 09:45:00,1.13703,1.13712,1.13703,1.13712,36100002.0
2006-04-20 09:46:00,1.13718,1.13741,1.13718,1.13741,18600000.0
2006-04-20 09:47:00,1.13731,1.13734,1.13723,1.13723,111499999.0
2006-04-20 09:48:00,1.13721,1.13725,1.13715,1.13715,60699999.0
2006-04-20 09:49:00,1.13701,1.13701,1.13691,1.13691,44100000.0
2006-04-20 09:50:00,1.13679,1.13686,1.13679,1.13686,2400000.0
2006-04-20 09:51:00,1.13692,1.13692,1.13685,1.13689,56100001.0
2006-04-20 09:52:00,1.13672,1.13682,1.13672,1.13678,46000000.0
2006-04-20 09:53:00,1.13686,1.13693,1.13686,1.13691,60500000.0
2006-04-20 09:54:00,1.1369,1.1369,1.13682,1.13685,73199999.0
2006-04-20 09:55:00,1.13692,1.13698,1.13689,1.13698,102600002.0
2006-04-20 09:56:00,1.13685,1.13685,1.13675,1.13679,116199997.0
2006-04-20 09:57:00,1.13683,1.13691,1.13677,1.13677,76300000.0
2006-04-20 09:58:00,1.1368,1.1368,1.1368,1.1368,29900001.0
2006-04-20 09:59:00,1.1368,1.13685,1.1368,1.13682,66400000.0
2006-04-20 10:00:00,1.13675,1.1368,1.13675,1.1368,69400000.0
2006-04-20 10:01:00,1.13676,1.13685,1.13671,1.1368,193199997.0
2006-04-20 10:02:00,1.13678,1.1368,1.13665,1.13675,153000001.0
2006-04-20 10:03:00,1.13682,1.13682,1.13673,1.13673,54400001.0
2006-04-20 10:04:00,1.1368,1.1368,1.13656,1.13656,74300002.0
2006-04-20 10:05:00,1.13665,1.13667,1.13652,1.13652,158800002.0
2006-04-20 10:06:00,1.13662,1.1367,1.1366,1.13666,73499998.0
2006-04-20 10:07:00,1.1366,1.13674,1.13657,1.13657,140900002.0
2006-04-20 10:08:00,1.13662,1.13662,1.13662,1.13662,800000.0
2006-04-20 10:09:00,1.13659,1.13668,1.13659,1.13668,48100000.0
2006-04-20 10:10:00,1.13667,1.13676,1.13667,1.13676,102000000.0
2006-04-20 10:11:00,1.1368,1.1368,1.13657,1.13667,88600000.0
2006-04-20 10:12:00,1.13665,1.13676,1.13665,1.13675,141100002.0
2006-04-20 10:13:00,1.1367,1.13675,1.1367,1.13675,25600000.0
2006-04-20 10:14:00,1.13671,1.13678,1.13668,1.13678,78200000.0
2006-04-20 10:15:00,1.13685,1.13685,1.1367,1.13675,93400001.0
2006-04-20 10:16:00,1.1368,1.13693,1.13678,1.13678,118600003.0
2006-04-20 10:17:00,1.13688,1.13688,1.13676,1.13676,223700000.0
2006-04-20 10:18:00,1.13678,1.13685,1.13675,1.13675,81800000.0
2006-04-20 10:19:00,1.13675,1.13682,1.13675,1.13675,66500001.0
2006-04-20 10:20:00,1.13677,1.13685,1.1367,1.13685,99899998.0
2006-04-20 10:21:00,1.13672,1.1368,1.13655,1.1368,63900000.0
2006-04-20 10:22:00,1.13675,1.13688,1.13675,1.13686,65799999.0
2006-04-20 10:23:00,1.1369,1.1369,1.13685,1.13685,59200000.0
2006-04-20 10:24:00,1.13697,1.13699,1.13691,1.13699,184399997.0
2006-04-20 10:25:00,1.137,1.13705,1.13692,1.137,146300000.0
2006-04-20 10:26:00,1.137,1.137,1.13695,1.13695,31800001.0
2006-04-20 10:27:00,1.13702,1.13702,1.137,1.137,27900000.0
2006-04-20 10:28:00,1.13697,1.13722,1.13697,1.13721,91499999.0
2006-04-20 10:29:00,1.13714,1.13719,1.13701,1.13701,224200001.0
2006-04-20 10:30:00,1.13695,1.13695,1.13692,1.13692,167700005.0
2006-04-20 10:31:00,1.13699,1.13699,1.13692,1.13692,51500000.0
2006-04-20 10:32:00,1.137,1.13726,1.137,1.13726,35300000.0
2006-04-20 10:33:00,1.1372,1.1372,1.1372,1.1372,32000000.0
2006-04-20 10:34:00,1.13718,1.13725,1.13715,1.1372,116400002.0
2006-04-20 10:35:00,1.13711,1.13729,1.13711,1.1372,126800000.0
2006-04-20 10:36:00,1.13732,1.1376,1.13732,1.13742,65200000.0
2006-04-20 10:37:00,1.13743,1.13743,1.13727,1.13731,114599998.0
2006-04-20 10:38:00,1.13735,1.13735,1.13722,1.13722,138199999.0
2006-04-20 10:39:00,1.13737,1.13756,1.13737,1.13743,76699998.0
2006-04-20 10:40:00,1.13733,1.1374,1.13733,1.1374,35400001.0
2006-04-20 10:41:00,1.13737,1.13746,1.13737,1.13739,28800000.0
2006-04-20 10:42:00,1.13745,1.13752,1.13736,1.13741,219600001.0
2006-04-20 10:43:00,1.13745,1.13748,1.13738,1.13748,83800001.0
2006-04-20 10:44:00,1.13745,1.13766,1.13745,1.13756,104500000.0
2006-04-20 10:45:00,1.13752,1.13752,1.13741,1.13741,101699999.0
2006-04-20 10:46:00,1.13741,1.13755,1.13741,1.13755,97900000.0
2006-04-20 10:47:00,1.1376,1.13763,1.13749,1.1376,91000000.0
2006-04-20 10:48:00,1.13758,1.13762,1.13749,1.13751,125600002.0
2006-04-20 10:49:00,1.13751,1.13751,1.13736,1.13747,150500002.0
2006-04-20 10:50:00,1.13745,1.1376,1.13741,1.13755,112300001.0
2006-04-20 10:51:00,1.1375,1.13753,1.13737,1.13753,93100001.0
2006-04-20 10:52:00,1.13748,1.1375,1.13742,1.13742,6400000.0
2006-04-20 10:53:00,1.13745,1.13745,1.13732,1.13734,61500000.0
2006-04-20 10:54:00,1.13738,1.13741,1.1373,1.13737,50800000.0
2006-04-20 10:55:00,1.13729,1.13729,1.13714,1.13714,104700001.0
2006-04-20 10:56:00,1.13715,1.13725,1.13715,1.1372,129000002.0
2006-04-20 10:57:00,1.13715,1.1373,1.13714,1.13714,139099998.0
2006-04-20 10:58:00,1.1372,1.13725,1.13712,1.1372,130700004.0
2006-04-20 10:59:00,1.13725,1.13725,1.13718,1.1372,22499999.0
2006-04-20 11:00:00,1.13717,1.13736,1.13717,1.13736,107400001.0
2006-04-20 11:01:00,1.13736,1.13736,1.13722,1.13722,58700000.0
2006-04-20 11:02:00,1.13722,1.13728,1.13719,1.13728,106100003.0
2006-04-20 11:03:00,1.1373,1.13737,1.13722,1.13737,137000002.0
2006-04-20 11:04:00,1.13735,1.13735,1.13725,1.1373,50100000.0
2006-04-20 11:05:00,1.13723,1.13735,1.13723,1.13731,121100000.0
2006-04-20 11:06:00,1.13732,1.13748,1.13732,1.13748,115100000.0
2006-04-20 11:07:00,1.13752,1.13754,1.13734,1.13736,126000003.0
2006-04-20 11:08:00,1.13732,1.13741,1.1373,1.13739,79600002.0
2006-04-20 11:09:00,1.13733,1.13742,1.13733,1.1374,11400000.0
2006-04-20 11:10:00,1.13742,1.13749,1.13739,1.13747,57000002.0
2006-04-20 11:11:00,1.13748,1.13763,1.13745,1.13763,141299998.0
2006-04-20 11:12:00,1.13762,1.13787,1.13762,1.13787,126800003.0
2006-04-20 11:13:00,1.13802,1.13843,1.13802,1.1384,107900000.0
2006-04-20 11:14:00,1.13834,1.13844,1.13826,1.13826,126800002.0
2006-04-20 11:15:00,1.13827,1.13855,1.13827,1.13855,201599998.0
2006-04-20 11:16:00,1.13855,1.13875,1.13849,1.1387,154899999.0
2006-04-20 11:17:00,1.1387,1.13886,1.1387,1.1388,82700000.0
2006-04-20 11:18:00,1.13882,1.13884,1.13875,1.1388,138999997.0
2006-04-20 11:19:00,1.13876,1.13877,1.13865,1.13865,78500000.0
2006-04-20 11:20:00,1.13868,1.13868,1.13852,1.13853,220300001.0
2006-04-20 11:21:00,1.13858,1.1386,1.13853,1.13853,79300000.0
2006-04-20 11:22:00,1.13857,1.13857,1.13853,1.13853,12000000.0
2006-04-20 11:23:00,1.13852,1.1386,1.13848,1.13857,107900001.0
2006-04-20 11:24:00,1.13852,1.13855,1.13852,1.13852,56500001.0
2006-04-20 11:25:00,1.13856,1.13862,1.13848,1.13852,165900002.0
2006-04-20 11:26:00,1.1385,1.13863,1.1385,1.13863,119800003.0
2006-04-20 11:27:00,1.13859,1.1386,1.13848,1.13852,108400001.0
2006-04-20 11:28:00,1.1385,1.13855,1.13845,1.1385,54000000.0
2006-04-20 11:29:00,1.13848,1.13862,1.13835,1.13835,55400000.0
2006-04-20 11:30:00,1.13838,1.13841,1.1383,1.1384,74499999.0
2006-04-20 11:31:00,1.1384,1.13845,1.13837,1.13845,83000001.0
2006-04-20 11:32:00,1.1384,1.13845,1.13833,1.1384,95300001.0
2006-04-20 11:33:00,1.13834,1.13842,1.13833,1.13838,44900000.0
2006-04-20 11:34:00,1.13818,1.13821,1.13809,1.13818,113099999.0
2006-04-20 11:35:00,1.13816,1.13816,1.13806,1.13807,156799999.0
2006-04-20 11:36:00,1.13805,1.13815,1.13805,1.13805,90999998.0
2006-04-20 11:37:00,1.13808,1.13815,1.13807,1.13807,133100001.0
2006-04-20 11:38:00,1.13808,1.13818,1.13806,1.13815,23800000.0
2006-04-20 11:39:00,1.13812,1.13821,1.13808,1.13821,53400001.0
2006-04-20 11:40:00,1.1382,1.13825,1.13813,1.1382,68899999.0
2006-04-20 11:41:00,1.13828,1.13828,1.1382,1.13828,124199999.0
2006-04-20 11:42:00,1.1383,1.13835,1.13825,1.13825,186600001.0
2006-04-20 11:43:00,1.13826,1.13826,1.13807,1.13824,70200000.0
2006-04-20 11:44:00,1.13805,1.13825,1.13805,1.13822,20800000.0
2006-04-20 11:45:00,1.1383,1.1383,1.13825,1.13825,57900001.0
2006-04-20 11:46:00,1.1383,1.13835,1.13823,1.13835,131699999.0
2006-04-20 11:47:00,1.1383,1.1383,1.1383,1.1383,4700000.0
2006-04-20 11:48:00,1.13825,1.1383,1.13825,1.13825,41500000.0
2006-04-20 11:49:00,1.13827,1.13827,1.13806,1.13806,92600001.0
2006-04-20 11:50:00,1.1381,1.13815,1.13805,1.1381,108100000.0
2006-04-20 11:51:00,1.1381,1.13815,1.13803,1.13803,90500000.0
2006-04-20 11:52:00,1.13812,1.13824,1.13811,1.13816,134200002.0
2006-04-20 11:53:00,1.13814,1.13816,1.13805,1.13805,55000000.0
2006-04-20 11:54:00,1.13815,1.13815,1.13805,1.13808,167199999.0
2006-04-20 11:55:00,1.13815,1.13815,1.13802,1.1381,113600000.0
2006-04-20 11:56:00,1.1381,1.1381,1.13803,1.1381,58200000.0
2006-04-20 11:57:00,1.13812,1.13826,1.13812,1.13815,158400002.0
2006-04-20 11:58:00,1.13818,1.13827,1.13816,1.13816,72800000.0
2006-04-20 11:59:00,1.13822,1.13831,1.13821,1.13821,59000000.0
2006-04-20 12:00:00,1.13829,1.13838,1.13822,1.13838,110899999.0
2006-04-20 12:01:00,1.1383,1.1383,1.13782,1.13782,84500002.0
2006-04-20 12:02:00,1.1379,1.1379,1.13775,1.13782,107099998.0
2006-04-20 12:03:00,1.13787,1.1379,1.13783,1.13783,125800001.0
2006-04-20 12:04:00,1.1379,1.1379,1.13785,1.1379,40200000.0
2006-04-20 12:05:00,1.1379,1.13795,1.13785,1.13785,68800000.0
2006-04-20 12:06:00,1.1379,1.1379,1.13773,1.13773,79899998.0
2006-04-20 12:07:00,1.13787,1.13806,1.13787,1.13787,78099999.0
2006-04-20 12:08:00,1.13785,1.13797,1.13783,1.13797,173800002.0
2006-04-20 12:09:00,1.13789,1.13794,1.13767,1.13767,71100001.0
2006-04-20 12:10:00,1.13771,1.13784,1.13771,1.13784,27900000.0
2006-04-20 12:11:00,1.13787,1.13815,1.13786,1.13815,148799999.0
2006-04-20 12:12:00,1.13817,1.1383,1.13815,1.13828,85499999.0
2006-04-20 12:13:00,1.13823,1.13837,1.1382,1.13821,116399999.0
2006-04-20 12:14:00,1.13813,1.13813,1.13786,1.13799,72600000.0
2006-04-20 12:15:00,1.13801,1.13813,1.13798,1.13813,46700000.0
2006-04-20 12:16:00,1.1381,1.13812,1.13792,1.13794,60500001.0
2006-04-20 12:17:00,1.13798,1.1381,1.13787,1.1381,130600002.0
2006-04-20 12:18:00,1.13823,1.13838,1.13823,1.13825,113800000.0
2006-04-20 12:19:00,1.13825,1.13825,1.13816,1.1382,64200000.0
2006-04-20 12:20:00,1.13835,1.1387,1.13835,1.13855,67800000.0
2006-04-20 12:21:00,1.13858,1.13874,1.13858,1.13858,255900004.0
2006-04-20 12:22:00,1.13862,1.13862,1.13855,1.13862,93300000.0
2006-04-20 12:23:00,1.13865,1.13865,1.13855,1.1386,63600001.0
2006-04-20 12:24:00,1.13856,1.13856,1.1384,1.1384,31100000.0
2006-04-20 12:25:00,1.13837,1.13845,1.13835,1.1384,60800000.0
2006-04-20 12:26:00,1.13848,1.13854,1.13846,1.13848,91900001.0
2006-04-20 12:27:00,1.13847,1.13862,1.13843,1.13862,151000001.0
2006-04-20 12:28:00,1.13859,1.13868,1.13854,1.13862,201299997.0
2006-04-20 12:29:00,1.13855,1.13866,1.13852,1.13852,72000000.0
2006-04-20 12:30:00,1.13851,1.13851,1.13808,1.13844,99400000.0
2006-04-20 12:31:00,1.13844,1.13851,1.13839,1.13842,89199999.0
2006-04-20 12:32:00,1.13819,1.13819,1.13803,1.13803,54200000.0
2006-04-20 12:33:00,1.13806,1.1382,1.13806,1.1382,65400000.0
2006-04-20 12:34:00,1.13825,1.13835,1.13825,1.13825,99299996.0
2006-04-20 12:35:00,1.13835,1.13835,1.13825,1.13825,50400001.0
2006-04-20 12:36:00,1.13829,1.13833,1.1382,1.1382,99300002.0
2006-04-20 12:37:00,1.13817,1.13817,1.13793,1.13793,81700001.0
2006-04-20 12:38:00,1.13799,1.13803,1.13799,1.13803,9300000.0
2006-04-20 12:39:00,1.13818,1.13833,1.13812,1.13829,87100000.0
2006-04-20 12:40:00,1.13836,1.13877,1.13823,1.13877,87700001.0
2006-04-20 12:41:00,1.1389,1.13894,1.13882,1.13883,79500002.0
2006-04-20 12:42:00,1.13882,1.13882,1.13867,1.13875,117600002.0
2006-04-20 12:43:00,1.13886,1.13899,1.13886,1.13899,55999998.0
2006-04-20 12:44:00,1.1391,1.13947,1.1391,1.13933,146299998.0
2006-04-20 12:45:00,1.13929,1.13931,1.13912,1.13914,64799999.0
2006-04-20 12:46:00,1.13916,1.13916,1.13896,1.13896,45100000.0
2006-04-20 12:47:00,1.13872,1.13872,1.13858,1.13871,110399999.0
2006-04-20 12:48:00,1.13873,1.13873,1.13849,1.13853,30000000.0
2006-04-20 12:49:00,1.1385,1.13853,1.13831,1.13831,75800000.0
2006-04-20 12:50:00,1.13835,1.13852,1.13835,1.13852,66400001.0
2006-04-20 12:51:00,1.13846,1.13846,1.13836,1.13842,75399999.0
2006-04-20 12:52:00,1.13838,1.13839,1.1383,1.13839,59100001.0
2006-04-20 12:53:00,1.13842,1.13849,1.13842,1.13849,71399999.0
2006-04-20 12:54:00,1.1385,1.1385,1.1384,1.1384,24700000.0
2006-04-20 12:55:00,1.13837,1.13843,1.13837,1.13843,97099999.0
2006-04-20 12:56:00,1.13852,1.13862,1.13852,1.13858,124800000.0
2006-04-20 12:57:00,1.13862,1.13882,1.13862,1.13882,71300000.0
2006-04-20 12:58:00,1.1387,1.1387,1.13837,1.13839,68899999.0
2006-04-20 12:59:00,1.13833,1.13838,1.13825,1.13838,65600002.0
2006-04-20 13:00:00,1.13812,1.13812,1.1375,1.13757,44500000.0
2006-04-20 13:01:00,1.13763,1.13787,1.1375,1.13787,108300000.0
2006-04-20 13:02:00,1.13775,1.13782,1.13775,1.13782,67800000.0
2006-04-20 13:03:00,1.13767,1.13774,1.13767,1.13774,73800001.0
2006-04-20 13:04:00,1.13779,1.13797,1.13779,1.13793,93300000.0
2006-04-20 13:05:00,1.1379,1.13803,1.13789,1.13796,71300000.0
2006-04-20 13:06:00,1.13793,1.13793,1.13767,1.13767,68800000.0
2006-04-20 13:07:00,1.1376,1.1376,1.13732,1.13743,208200000.0
2006-04-20 13:08:00,1.13763,1.13783,1.13753,1.13782,140699999.0
2006-04-20 13:09:00,1.13787,1.13793,1.13785,1.13793,61500000.0
2006-04-20 13:10:00,1.13788,1.13808,1.13785,1.13808,37100000.0
2006-04-20 13:11:00,1.13811,1.13811,1.13786,1.13786,68600001.0
2006-04-20 13:12:00,1.13775,1.13785,1.13766,1.13766,141400002.0
2006-04-20 13:13:00,1.13762,1.13773,1.13762,1.13763,123499999.0
2006-04-20 13:14:00,1.1377,1.1379,1.1377,1.1379,26700000.0
2006-04-20 13:15:00,1.13795,1.13805,1.13795,1.13805,85800002.0
2006-04-20 13:16:00,1.13794,1.13794,1.13791,1.13791,15100000.0
2006-04-20 13:17:00,1.13792,1.13799,1.13786,1.13788,118500002.0
2006-04-20 13:18:00,1.13797,1.13798,1.13788,1.13788,119500000.0
2006-04-20 13:19:00,1.1379,1.1379,1.1379,1.1379,35500000.0
2006-04-20 13:20:00,1.13788,1.13795,1.13785,1.1379,94600001.0
2006-04-20 13:21:00,1.13787,1.13787,1.13783,1.13783,32700000.0
2006-04-20 13:22:00,1.13772,1.13787,1.13772,1.13787,136600002.0
2006-04-20 13:23:00,1.13791,1.13793,1.13768,1.13783,63900001.0
2006-04-20 13:24:00,1.1379,1.13795,1.13783,1.13795,52900001.0
2006-04-20 13:25:00,1.1379,1.1379,1.13785,1.13788,21800000.0
2006-04-20 13:26:00,1.13785,1.1379,1.13785,1.13785,12800000.0
2006-04-20 13:27:00,1.13795,1.13805,1.13795,1.13802,46700001.0
2006-04-20 13:28:00,1.13797,1.13797,1.13787,1.13787,38700001.0
2006-04-20 13:29:00,1.13786,1.13807,1.13777,1.13796,69000001.0
2006-04-20 13:30:00,1.13807,1.13827,1.13807,1.13819,68699999.0
2006-04-20 13:31:00,1.13812,1.13812,1.13789,1.13789,67800000.0
2006-04-20 13:32:00,1.13788,1.13797,1.13786,1.13788,137600000.0
2006-04-20 13:33:00,1.138,1.138,1.13774,1.13774,139300001.0
2006-04-20 13:34:00,1.1377,1.1377,1.1377,1.1377,28900000.0
2006-04-20 13:35:00,1.1377,1.13775,1.13762,1.13775,173000000.0
2006-04-20 13:36:00,1.13771,1.13777,1.13771,1.13774,106500002.0
2006-04-20 13:37:00,1.13772,1.1378,1.13772,1.13774,116899999.0
2006-04-20 13:38:00,1.13771,1.13786,1.13771,1.13781,88300000.0
2006-04-20 13:39:00,1.13787,1.13793,1.13787,1.13793,14400000.0
2006-04-20 13:40:00,1.13798,1.138,1.13795,1.138,66700002.0
2006-04-20 13:41:00,1.13811,1.13828,1.13811,1.13814,142300002.0
2006-04-20 13:42:00,1.13824,1.13824,1.13807,1.13807,127400004.0
2006-04-20 13:43:00,1.13815,1.13815,1.13805,1.13805,78599997.0
2006-04-20 13:44:00,1.13814,1.13832,1.13814,1.13828,123200002.0
2006-04-20 13:45:00,1.13834,1.13843,1.13832,1.13838,43200001.0
2006-04-20 13:46:00,1.13826,1.13826,1.13815,1.13815,42200000.0
2006-04-20 13:47:00,1.13815,1.13822,1.13813,1.13813,146900000.0
2006-04-20 13:48:00,1.13813,1.13813,1.13812,1.13813,27900000.0
2006-04-20 13:49:00,1.1382,1.1382,1.13815,1.13815,20000000.0
2006-04-20 13:50:00,1.1382,1.13823,1.13815,1.1382,37800000.0
2006-04-20 13:51:00,1.1382,1.1382,1.1382,1.1382,71899997.0
2006-04-20 13:52:00,1.13817,1.13831,1.13811,1.13813,67100001.0
2006-04-20 13:53:00,1.1381,1.13818,1.1381,1.13818,58499999.0
2006-04-20 13:54:00,1.13811,1.13814,1.13811,1.13814,2400000.0
2006-04-20 13:55:00,1.13805,1.13808,1.13805,1.13808,50300001.0
2006-04-20 13:56:00,1.13805,1.13813,1.13805,1.1381,101400001.0
2006-04-20 13:57:00,1.13804,1.13812,1.13767,1.13785,142800003.0
2006-04-20 13:58:00,1.13778,1.13787,1.13777,1.13777,95999999.0
2006-04-20 13:59:00,1.13779,1.13794,1.13779,1.1379,108399999.0
2006-04-20 14:00:00,1.13792,1.13812,1.13792,1.13794,53700000.0
2006-04-20 14:01:00,1.13777,1.13779,1.13774,1.13774,68200001.0
2006-04-20 14:02:00,1.1376,1.1376,1.13724,1.13724,67000000.0
2006-04-20 14:03:00,1.13698,1.1371,1.13691,1.1371,84800002.0
2006-04-20 14:04:00,1.13707,1.13717,1.13707,1.13717,239299998.0
2006-04-20 14:05:00,1.13705,1.13715,1.13705,1.1371,65600002.0
2006-04-20 14:06:00,1.13709,1.13709,1.13699,1.13708,47899999.0
2006-04-20 14:07:00,1.13698,1.13699,1.13656,1.13664,103900000.0
2006-04-20 14:08:00,1.13677,1.1368,1.13677,1.1368,23100000.0
2006-04-20 14:09:00,1.13685,1.13685,1.13657,1.13663,97799998.0
2006-04-20 14:10:00,1.13671,1.13671,1.13653,1.13667,126499997.0
2006-04-20 14:11:00,1.13672,1.13675,1.13663,1.13668,93300000.0
2006-04-20 14:12:00,1.13669,1.13669,1.1366,1.13668,168300004.0
2006-04-20 14:13:00,1.13665,1.13665,1.13665,1.13665,25500000.0
2006-04-20 14:14:00,1.13667,1.13675,1.13665,1.1367,95000001.0
2006-04-20 14:15:00,1.13665,1.13675,1.13665,1.13672,82499999.0
2006-04-20 14:16:00,1.13687,1.13694,1.13687,1.13691,95000001.0
2006-04-20 14:17:00,1.13693,1.13693,1.13681,1.1369,148800001.0
2006-04-20 14:18:00,1.13686,1.13686,1.1367,1.1367,40700001.0
2006-04-20 14:19:00,1.1366,1.1366,1.13637,1.13648,100400001.0
2006-04-20 14:20:00,1.13652,1.13659,1.13614,1.13614,115300000.0
2006-04-20 14:21:00,1.1361,1.13628,1.1361,1.13628,142800002.0
2006-04-20 14:22:00,1.1363,1.1363,1.13609,1.13625,86500000.0
2006-04-20 14:23:00,1.13634,1.13646,1.13631,1.13636,107799998.0
2006-04-20 14:24:00,1.13647,1.13663,1.13647,1.13659,79100001.0
2006-04-20 14:25:00,1.13648,1.13648,1.13635,1.13635,106100001.0
2006-04-20 14:26:00,1.13633,1.13646,1.1363,1.13646,151400001.0
2006-04-20 14:27:00,1.13642,1.13647,1.13639,1.1364,168200001.0
2006-04-20 14:28:00,1.13634,1.13641,1.13626,1.13641,85999999.0
2006-04-20 14:29:00,1.1363,1.1363,1.13625,1.13625,35800000.0
2006-04-20 14:30:00,1.13625,1.13642,1.1362,1.1362,92700000.0
2006-04-20 14:31:00,1.1362,1.13637,1.13617,1.13628,129700000.0
2006-04-20 14:32:00,1.13625,1.13625,1.13613,1.13613,76400000.0
2006-04-20 14:33:00,1.13618,1.13624,1.13617,1.13624,61300001.0
2006-04-20 14:34:00,1.13629,1.13637,1.13622,1.13633,115700000.0
2006-04-20 14:35:00,1.13637,1.13642,1.13628,1.13628,109500001.0
2006-04-20 14:36:00,1.13634,1.13639,1.13629,1.13638,115799999.0
2006-04-20 14:37:00,1.13635,1.13652,1.13634,1.13652,90500000.0
2006-04-20 14:38:00,1.13659,1.13675,1.13657,1.13662,222300005.0
2006-04-20 14:39:00,1.13658,1.13659,1.13648,1.13653,106200000.0
2006-04-20 14:40:00,1.1365,1.13656,1.13649,1.13651,43899999.0
2006-04-20 14:41:00,1.13652,1.13668,1.13652,1.13659,116499999.0
2006-04-20 14:42:00,1.13658,1.13661,1.13651,1.13651,18400000.0
2006-04-20 14:43:00,1.13645,1.13655,1.13645,1.13655,59400000.0
2006-04-20 14:44:00,1.13647,1.1365,1.13628,1.13632,107400000.0
2006-04-20 14:45:00,1.13633,1.13633,1.1361,1.1361,35200000.0
2006-04-20 14:46:00,1.13607,1.13615,1.13605,1.13612,58700002.0
2006-04-20 14:47:00,1.13617,1.1362,1.13612,1.13612,164000000.0
2006-04-20 14:48:00,1.13614,1.13621,1.13614,1.13621,25000001.0
2006-04-20 14:49:00,1.1362,1.1362,1.13607,1.13607,82699999.0
2006-04-20 14:50:00,1.1362,1.13644,1.13618,1.13637,84900000.0
2006-04-20 14:51:00,1.13632,1.13647,1.13632,1.13638,39200001.0
2006-04-20 14:52:00,1.1364,1.1364,1.13607,1.13607,76000001.0
2006-04-20 14:53:00,1.1361,1.13615,1.1361,1.1361,15700000.0
2006-04-20 14:54:00,1.13603,1.13615,1.13603,1.1361,78900000.0
2006-04-20 14:55:00,1.13615,1.13615,1.13605,1.13615,204999998.0
2006-04-20 14:56:00,1.1361,1.13615,1.1361,1.1361,57500001.0
2006-04-20 14:57:00,1.13605,1.13608,1.13605,1.13608,3200000.0
2006-04-20 14:58:00,1.13609,1.13609,1.13579,1.13591,69700000.0
2006-04-20 14:59:00,1.136,1.136,1.13583,1.13596,135200003.0
2006-04-20 15:00:00,1.13598,1.13601,1.13593,1.13601,75800001.0
2006-04-20 15:01:00,1.13599,1.13615,1.13597,1.13597,126100002.0
2006-04-20 15:02:00,1.13592,1.13593,1.13588,1.13588,110799999.0
2006-04-20 15:03:00,1.1359,1.13601,1.1359,1.13592,77800001.0
2006-04-20 15:04:00,1.13585,1.13585,1.13562,1.13563,113900001.0
2006-04-20 15:05:00,1.13572,1.13575,1.13566,1.13566,108100001.0
2006-04-20 15:06:00,1.13576,1.13624,1.13576,1.13624,121100002.0
2006-04-20 15:07:00,1.13639,1.13642,1.13629,1.13631,98100000.0
2006-04-20 15:08:00,1.13633,1.13642,1.13618,1.13618,99900000.0
2006-04-20 15:09:00,1.13622,1.13628,1.13609,1.13623,48400000.0
2006-04-20 15:10:00,1.13627,1.13627,1.13623,1.13623,1900000.0
2006-04-20 15:11:00,1.1362,1.13625,1.13615,1.13625,195299999.0
2006-04-20 15:12:00,1.13629,1.13629,1.13623,1.13623,78500000.0
2006-04-20 15:13:00,1.1362,1.13658,1.1362,1.13658,114500001.0
2006-04-20 15:14:00,1.13659,1.13665,1.13657,1.13662,37500001.0
2006-04-20 15:15:00,1.13676,1.13676,1.13664,1.13676,127700002.0
2006-04-20 15:16:00,1.13685,1.13717,1.13685,1.13717,88800000.0
2006-04-20 15:17:00,1.13725,1.13729,1.13709,1.13709,46200000.0
2006-04-20 15:18:00,1.13708,1.13731,1.13708,1.13731,39900000.0
2006-04-20 15:19:00,1.13732,1.13742,1.13732,1.13735,88100000.0
2006-04-20 15:20:00,1.13735,1.13752,1.13735,1.13752,57600001.0
2006-04-20 15:21:00,1.13744,1.13756,1.1374,1.13747,73599999.0
2006-04-20 15:22:00,1.1375,1.13755,1.13745,1.1375,68100001.0
2006-04-20 15:23:00,1.13731,1.13743,1.13731,1.13735,154100002.0
2006-04-20 15:24:00,1.13742,1.13747,1.13735,1.13735,69900000.0
2006-04-20 15:25:00,1.13742,1.13747,1.13738,1.13738,38700000.0
2006-04-20 15:26:00,1.13727,1.13737,1.13727,1.13733,99399999.0
2006-04-20 15:27:00,1.13733,1.13733,1.13715,1.13726,56300001.0
2006-04-20 15:28:00,1.13732,1.13752,1.13732,1.1375,79999996.0
2006-04-20 15:29:00,1.13762,1.13769,1.13762,1.13768,14400000.0
2006-04-20 15:30:00,1.13772,1.13788,1.13772,1.13786,59999999.0
2006-04-20 15:31:00,1.13788,1.13788,1.13755,1.13755,73800001.0
2006-04-20 15:32:00,1.1375,1.13757,1.13743,1.13754,110100001.0
2006-04-20 15:33:00,1.13755,1.13756,1.13751,1.13751,74400001.0
2006-04-20 15:34:00,1.13761,1.13761,1.13754,1.1376,122000002.0
2006-04-20 15:35:00,1.13758,1.13758,1.13745,1.13745,106599999.0
2006-04-20 15:36:00,1.13741,1.13741,1.13713,1.13713,116799999.0
2006-04-20 15:37:00,1.1369,1.1369,1.13644,1.13662,86099999.0
2006-04-20 15:38:00,1.13663,1.13671,1.13661,1.13662,78400002.0
2006-04-20 15:39:00,1.1366,1.13668,1.13656,1.13668,114300000.0
2006-04-20 15:40:00,1.13666,1.13666,1.13658,1.13666,121200002.0
2006-04-20 15:41:00,1.1366,1.13676,1.1366,1.1367,193299999.0
2006-04-20 15:42:00,1.1366,1.1366,1.13652,1.13656,86799997.0
2006-04-20 15:43:00,1.13677,1.13678,1.13677,1.13678,17700000.0
2006-04-20 15:44:00,1.13687,1.13687,1.13678,1.1368,114600000.0
2006-04-20 15:45:00,1.13688,1.13693,1.13674,1.13674,148599999.0
2006-04-20 15:46:00,1.13675,1.1369,1.13669,1.13675,64500000.0
2006-04-20 15:47:00,1.13677,1.1368,1.13665,1.13671,178500001.0
2006-04-20 15:48:00,1.13662,1.13662,1.13643,1.13646,91100001.0
2006-04-20 15:49:00,1.13647,1.13647,1.1363,1.1363,70199999.0
2006-04-20 15:50:00,1.13628,1.13639,1.13625,1.1363,93099999.0
2006-04-20 15:51:00,1.13622,1.13631,1.13619,1.13624,125500001.0
2006-04-20 15:52:00,1.1361,1.13615,1.13595,1.13605,90199999.0
2006-04-20 15:53:00,1.13614,1.13638,1.13614,1.13638,98399999.0
2006-04-20 15:54:00,1.13656,1.13663,1.13655,1.13662,76200000.0
2006-04-20 15:55:00,1.1366,1.1366,1.13652,1.13652,64400001.0
2006-04-20 15:56:00,1.13651,1.13662,1.13651,1.13662,43600000.0
2006-04-20 15:57:00,1.13662,1.13662,1.13651,1.1366,63100001.0
2006-04-20 15:58:00,1.13674,1.13698,1.13674,1.13698,144000000.0
2006-04-20 15:59:00,1.13697,1.13705,1.13691,1.137,73400001.0
2006-04-20 16:00:00,1.1368,1.1368,1.13657,1.13667,47889999.0
2006-04-20 16:01:00,1.13675,1.13684,1.13663,1.13668,121100003.0
2006-04-20 16:02:00,1.13668,1.13682,1.13657,1.13682,47200000.0
2006-04-20 16:03:00,1.13707,1.13745,1.13707,1.13745,75600001.0
2006-04-20 16:04:00,1.13739,1.13752,1.1373,1.1373,82199999.0
2006-04-20 16:05:00,1.13752,1.13758,1.13752,1.13758,9100000.0
2006-04-20 16:06:00,1.1378,1.13792,1.13775,1.13791,88399997.0
2006-04-20 16:07:00,1.1379,1.13806,1.13775,1.13806,80999998.0
2006-04-20 16:08:00,1.1382,1.13848,1.1382,1.13834,130700000.0
2006-04-20 16:09:00,1.13806,1.13815,1.13803,1.13815,70899999.0
2006-04-20 16:10:00,1.13811,1.13811,1.13754,1.1376,126499999.0
2006-04-20 16:11:00,1.1378,1.13783,1.1378,1.13783,12000000.0
2006-04-20 16:12:00,1.13788,1.13788,1.13771,1.13774,105599998.0
2006-04-20 16:13:00,1.13773,1.13794,1.13762,1.13788,86000001.0
2006-04-20 16:14:00,1.13799,1.13814,1.13796,1.13797,154099999.0
2006-04-20 16:15:00,1.13779,1.13794,1.13771,1.1379,113400001.0
2006-04-20 16:16:00,1.13791,1.13803,1.13785,1.13797,94000003.0
2006-04-20 16:17:00,1.13798,1.13798,1.13775,1.1378,73600000.0
2006-04-20 16:18:00,1.13793,1.13855,1.13793,1.13855,50500001.0
2006-04-20 16:19:00,1.13893,1.13963,1.13893,1.1396,70100000.0
2006-04-20 16:20:00,1.13957,1.13961,1.13927,1.13927,98700001.0
2006-04-20 16:21:00,1.13928,1.1393,1.13913,1.13913,122100002.0
2006-04-20 16:22:00,1.13925,1.1394,1.13925,1.1394,66399998.0
2006-04-20 16:23:00,1.13956,1.13999,1.13948,1.13999,123599999.0
2006-04-20 16:24:00,1.14007,1.14016,1.14002,1.14007,109800001.0
2006-04-20 16:25:00,1.14008,1.14029,1.14001,1.14022,99700001.0
2006-04-20 16:26:00,1.14028,1.14043,1.14023,1.14023,153400002.0
2006-04-20 16:27:00,1.1403,1.14047,1.14028,1.1403,76500000.0
2006-04-20 16:28:00,1.1402,1.14038,1.1402,1.14031,198999999.0
2006-04-20 16:29:00,1.13996,1.13996,1.13972,1.13972,27700000.0
2006-04-20 16:30:00,1.13953,1.13956,1.13946,1.13946,158599995.0
2006-04-20 16:31:00,1.13945,1.13963,1.13945,1.13959,89899999.0
2006-04-20 16:32:00,1.13957,1.13959,1.13944,1.13956,156900000.0
2006-04-20 16:33:00,1.13953,1.13954,1.13952,1.13954,30500000.0
2006-04-20 16:34:00,1.13945,1.13988,1.13945,1.1397,85800001.0
2006-04-20 16:35:00,1.1397,1.1397,1.13955,1.13958,64599999.0
2006-04-20 16:36:00,1.13955,1.1396,1.13955,1.1396,39800000.0
2006-04-20 16:37:00,1.13962,1.13963,1.13955,1.13955,63799998.0
2006-04-20 16:38:00,1.13951,1.13956,1.13943,1.13949,192400001.0
2006-04-20 16:39:00,1.13958,1.13963,1.1395,1.13958,74800002.0
2006-04-20 16:40:00,1.13959,1.13972,1.13959,1.13972,4000000.0
2006-04-20 16:41:00,1.13971,1.13989,1.1397,1.13989,97899999.0
2006-04-20 16:42:00,1.14007,1.14007,1.13998,1.13998,29500000.0
2006-04-20 16:43:00,1.13995,1.14005,1.13995,1.14,105100001.0
2006-04-20 16:44:00,1.14,1.14,1.13985,1.13992,63200001.0
2006-04-20 16:45:00,1.14047,1.14113,1.14047,1.14113,100000000.0
2006-04-20 16:46:00,1.14135,1.14135,1.14113,1.14113,107800003.0
2006-04-20 16:47:00,1.14114,1.14126,1.14106,1.14115,62900000.0
2006-04-20 16:48:00,1.14119,1.14153,1.14119,1.14153,59600000.0
2006-04-20 16:49:00,1.14152,1.14166,1.14145,1.14155,207200001.0
2006-04-20 16:50:00,1.14158,1.14209,1.14158,1.14204,308000006.0
2006-04-20 16:51:00,1.14201,1.14214,1.14201,1.14212,178599999.0
2006-04-20 16:52:00,1.14196,1.14196,1.1416,1.14174,62099999.0
2006-04-20 16:53:00,1.14173,1.14176,1.14171,1.14171,15900000.0
2006-04-20 16:54:00,1.14177,1.1418,1.14177,1.1418,39200000.0
2006-04-20 16:55:00,1.1418,1.1418,1.1418,1.1418,33500000.0
2006-04-20 16:56:00,1.14169,1.14169,1.14064,1.1407,135900001.0
2006-04-20 16:57:00,1.14072,1.14072,1.14061,1.14062,81399999.0
2006-04-20 16:58:00,1.14066,1.14102,1.14066,1.14085,30800000.0
2006-04-20 16:59:00,1.1406,1.14108,1.1406,1.14103,109800003.0
2006-04-20 17:00:00,1.14101,1.14108,1.14092,1.14108,139000001.0
2006-04-20 17:01:00,1.141,1.14106,1.14082,1.14082,58300000.0
2006-04-20 17:02:00,1.14075,1.14075,1.1403,1.1403,78799999.0
2006-04-20 17:03:00,1.1403,1.1405,1.1403,1.1405,86799999.0
2006-04-20 17:04:00,1.14052,1.1407,1.14052,1.1407,57499998.0
2006-04-20 17:05:00,1.14065,1.14065,1.14055,1.14055,9100000.0
2006-04-20 17:06:00,1.14023,1.14023,1.13952,1.13952,62699999.0
2006-04-20 17:07:00,1.13905,1.13905,1.13816,1.13831,88400001.0
2006-04-20 17:08:00,1.13834,1.13859,1.13834,1.13856,79700000.0
2006-04-20 17:09:00,1.1386,1.13878,1.1385,1.13878,94100000.0
2006-04-20 17:10:00,1.1388,1.13919,1.1388,1.13919,69500000.0
2006-04-20 17:11:00,1.13917,1.13927,1.13908,1.13919,103499998.0
2006-04-20 17:12:00,1.13894,1.13894,1.1386,1.13885,83099999.0
2006-04-20 17:13:00,1.13892,1.13893,1.13848,1.13862,155700002.0
2006-04-20 17:14:00,1.13865,1.13886,1.13865,1.13881,66299999.0
2006-04-20 17:15:00,1.13878,1.13898,1.13873,1.13898,80800001.0
2006-04-20 17:16:00,1.13913,1.13917,1.13911,1.13917,36800000.0
2006-04-20 17:17:00,1.1392,1.13927,1.13916,1.13927,85800001.0
2006-04-20 17:18:00,1.13941,1.13944,1.13941,1.13944,13300000.0
2006-04-20 17:19:00,1.13966,1.13976,1.13955,1.13976,105600001.0
2006-04-20 17:20:00,1.13976,1.13976,1.13963,1.13971,102899999.0
2006-04-20 17:21:00,1.13967,1.13967,1.13963,1.13963,12700000.0
2006-04-20 17:22:00,1.13972,1.13976,1.13957,1.13963,94500002.0
2006-04-20 17:23:00,1.13962,1.13962,1.13948,1.13952,65999998.0
2006-04-20 17:24:00,1.13967,1.13977,1.13967,1.13977,8800000.0
2006-04-20 17:25:00,1.13981,1.13987,1.13971,1.13987,99200001.0
2006-04-20 17:26:00,1.13983,1.13983,1.13952,1.13953,114000002.0
2006-04-20 17:27:00,1.13958,1.13996,1.13945,1.13996,72499999.0
2006-04-20 17:28:00,1.14007,1.14009,1.13991,1.13995,137499999.0
2006-04-20 17:29:00,1.13995,1.14016,1.13995,1.1401,130600002.0
2006-04-20 17:30:00,1.14013,1.14046,1.14013,1.14044,55800000.0
2006-04-20 17:31:00,1.14055,1.14063,1.14046,1.14046,105800001.0
2006-04-20 17:32:00,1.1403,1.1403,1.14022,1.14022,37700000.0
2006-04-20 17:33:00,1.1402,1.1402,1.14015,1.14015,14300000.0
2006-04-20 17:34:00,1.14017,1.14018,1.14009,1.14016,42700000.0
2006-04-20 17:35:00,1.14022,1.14035,1.13995,1.13995,94900003.0
2006-04-20 17:36:00,1.14001,1.14001,1.13989,1.13989,30800000.0
2006-04-20 17:37:00,1.13987,1.1401,1.13987,1.1401,71600002.0
2006-04-20 17:38:00,1.1401,1.14019,1.1401,1.14016,32800001.0
2006-04-20 17:39:00,1.14032,1.14042,1.14032,1.1404,82300001.0
2006-04-20 17:40:00,1.1404,1.14058,1.1404,1.14051,43599999.0
2006-04-20 17:41:00,1.14045,1.14071,1.14045,1.14071,48200001.0
2006-04-20 17:42:00,1.14074,1.14086,1.14074,1.14086,23400001.0
2006-04-20 17:43:00,1.14107,1.14143,1.14107,1.14123,93499999.0
2006-04-20 17:44:00,1.14112,1.14112,1.14077,1.1408,143799999.0
2006-04-20 17:45:00,1.14055,1.14055,1.1404,1.14047,70300001.0
2006-04-20 17:46:00,1.14045,1.14049,1.14045,1.14049,52799998.0
2006-04-20 17:47:00,1.14046,1.14046,1.14028,1.14039,54100000.0
2006-04-20 17:48:00,1.14033,1.14037,1.14033,1.14037,123900001.0
2006-04-20 17:49:00,1.14037,1.14041,1.14017,1.14017,70200001.0
2006-04-20 17:50:00,1.14008,1.14012,1.14,1.1401,26300000.0
2006-04-20 17:51:00,1.1401,1.1401,1.13979,1.13979,46999999.0
2006-04-20 17:52:00,1.13982,1.13989,1.13969,1.13969,107000001.0
2006-04-20 17:53:00,1.13966,1.13985,1.13966,1.13975,113200001.0
2006-04-20 17:54:00,1.13973,1.13973,1.13936,1.1394,108400002.0
2006-04-20 17:55:00,1.13932,1.13946,1.13932,1.13946,70300000.0
2006-04-20 17:56:00,1.13945,1.13948,1.13941,1.13948,16200000.0
2006-04-20 17:57:00,1.13938,1.13938,1.13902,1.13902,125900000.0
2006-04-20 17:58:00,1.13906,1.13932,1.13906,1.13922,150600003.0
2006-04-20 17:59:00,1.13895,1.13895,1.13853,1.13853,75199998.0
2006-04-20 18:00:00,1.13843,1.13875,1.13826,1.13875,63900000.0
2006-04-20 18:01:00,1.13878,1.13887,1.13871,1.13871,613899996.0
2006-04-20 18:02:00,1.13874,1.13934,1.13874,1.13916,901900000.0
2006-04-20 18:03:00,1.13919,1.13942,1.13919,1.13935,843700001.0
2006-04-20 18:04:00,1.13935,1.13935,1.13898,1.13898,667699998.0
2006-04-20 18:05:00,1.139,1.13905,1.13892,1.13892,1041500000.0
2006-04-20 18:06:00,1.13902,1.13908,1.13895,1.13908,698999994.0
2006-04-20 18:07:00,1.13915,1.13959,1.13915,1.13945,1116699998.0
2006-04-20 18:08:00,1.13953,1.13971,1.13953,1.13964,1237000003.0
2006-04-20 18:09:00,1.13967,1.13967,1.13952,1.13952,522300002.0
2006-04-20 18:10:00,1.13957,1.13958,1.1394,1.13947,573100000.0
2006-04-20 18:11:00,1.13957,1.13963,1.13945,1.13963,860400001.0
2006-04-20 18:12:00,1.13961,1.13961,1.13912,1.13912,67200002.0
2006-04-20 18:13:00,1.1391,1.13915,1.13905,1.13915,547700004.0
2006-04-20 18:14:00,1.13911,1.13911,1.13889,1.13892,513100000.0
2006-04-20 18:15:00,1.13889,1.13909,1.13889,1.13899,780100002.0
2006-04-20 18:16:00,1.13901,1.13913,1.13893,1.13907,315500001.0
2006-04-20 18:17:00,1.13909,1.13916,1.13902,1.13909,940200005.0
2006-04-20 18:18:00,1.13907,1.13921,1.13906,1.13908,546000004.0
2006-04-20 18:19:00,1.13917,1.13922,1.13912,1.13921,125700000.0
2006-04-20 18:20:00,1.13928,1.13939,1.1392,1.13925,710000005.0
2006-04-20 18:21:00,1.1393,1.13932,1.13925,1.13925,170900000.0
2006-04-20 18:22:00,1.13926,1.13926,1.13905,1.13905,140800000.0
2006-04-20 18:23:00,1.13901,1.13905,1.13898,1.139,253600001.0
2006-04-20 18:24:00,1.13901,1.13916,1.13897,1.13898,497200003.0
2006-04-20 18:25:00,1.13895,1.139,1.13888,1.139,599100001.0
2006-04-20 18:26:00,1.13895,1.1391,1.13895,1.13903,1010899997.0
2006-04-20 18:27:00,1.13913,1.13924,1.13913,1.13924,499199998.0
2006-04-20 18:28:00,1.13935,1.13975,1.13935,1.13975,343099999.0
2006-04-20 18:29:00,1.13987,1.13998,1.13987,1.13998,299700001.0
2006-04-20 18:30:00,1.14007,1.14036,1.14007,1.14036,781600000.0
2006-04-20 18:31:00,1.1404,1.14045,1.14033,1.14038,510300002.0
2006-04-20 18:32:00,1.14037,1.14045,1.14025,1.14034,358800002.0
2006-04-20 18:33:00,1.14029,1.14043,1.14026,1.14037,493900003.0
2006-04-20 18:34:00,1.14036,1.14043,1.1403,1.14043,404700005.0
2006-04-20 18:35:00,1.14043,1.14043,1.1403,1.14038,538700002.0
2006-04-20 18:36:00,1.14042,1.14046,1.14034,1.14034,345500001.0
2006-04-20 18:37:00,1.14035,1.14043,1.14035,1.14041,88400001.0
2006-04-20 18:38:00,1.14049,1.14062,1.14046,1.14052,241899999.0
2006-04-20 18:39:00,1.1405,1.14053,1.14045,1.1405,201100003.0
2006-04-20 18:40:00,1.1405,1.14055,1.14045,1.1405,735600000.0
2006-04-20 18:41:00,1.14045,1.14058,1.14045,1.14045,333999997.0
2006-04-20 18:42:00,1.14045,1.14055,1.14043,1.14055,468800007.0
2006-04-20 18:43:00,1.14058,1.14063,1.14052,1.1406,517599999.0
2006-04-20 18:44:00,1.14058,1.14063,1.1405,1.14052,202799998.0
2006-04-20 18:45:00,1.14055,1.14055,1.14045,1.14047,496300002.0
2006-04-20 18:46:00,1.14051,1.14062,1.1405,1.14052,287100003.0
2006-04-20 18:47:00,1.1405,1.1405,1.1405,1.1405,4000000.0
2006-04-20 18:48:00,1.1405,1.14055,1.1405,1.14055,136199999.0
2006-04-20 18:49:00,1.14057,1.14059,1.14056,1.14059,105900000.0
2006-04-20 18:50:00,1.1406,1.1406,1.14051,1.14057,84500001.0
2006-04-20 18:51:00,1.1405,1.14055,1.1405,1.1405,91000000.0
2006-04-20 18:52:00,1.14053,1.14068,1.14051,1.14068,157000002.0
2006-04-20 18:53:00,1.14075,1.14095,1.14074,1.14075,418000003.0
2006-04-20 18:54:00,1.14082,1.14102,1.14082,1.14102,222800002.0
2006-04-20 18:55:00,1.14102,1.14102,1.1409,1.14097,414199996.0
2006-04-20 18:56:00,1.14098,1.14109,1.14093,1.14102,196300001.0
2006-04-20 18:57:00,1.141,1.14103,1.14094,1.14101,393300001.0
2006-04-20 18:58:00,1.14104,1.14104,1.14065,1.14065,180500001.0
2006-04-20 18:59:00,1.14056,1.14064,1.14037,1.14037,458089997.0
2006-04-20 19:00:00,1.14035,1.1404,1.14033,1.1404,288300003.0
2006-04-20 19:01:00,1.14032,1.14032,1.14012,1.14019,57200001.0
2006-04-20 19:02:00,1.14022,1.14028,1.14019,1.14028,357300000.0
2006-04-20 19:03:00,1.14034,1.1406,1.14034,1.14053,406899998.0
2006-04-20 19:04:00,1.1406,1.1407,1.14051,1.14059,204099997.0
2006-04-20 19:05:00,1.1406,1.14075,1.14059,1.14059,273700001.0
2006-04-20 19:06:00,1.14055,1.14055,1.14013,1.14013,499100001.0
2006-04-20 19:07:00,1.14012,1.14018,1.14012,1.14016,110899999.0
2006-04-20 19:08:00,1.14018,1.14028,1.14012,1.14016,562200002.0
2006-04-20 19:09:00,1.14013,1.14017,1.14004,1.14005,766399995.0
2006-04-20 19:10:00,1.14014,1.1402,1.14014,1.14017,66599999.0
2006-04-20 19:11:00,1.14017,1.14019,1.14009,1.14009,284899999.0
2006-04-20 19:12:00,1.14006,1.14009,1.13996,1.13997,208499999.0
2006-04-20 19:13:00,1.13995,1.14,1.13992,1.13995,169900003.0
2006-04-20 19:14:00,1.13992,1.14011,1.13991,1.14011,340700003.0
2006-04-20 19:15:00,1.14008,1.14008,1.13997,1.14001,486999999.0
2006-04-20 19:16:00,1.14,1.14003,1.13997,1.14,268700000.0
2006-04-20 19:17:00,1.14,1.14005,1.13995,1.14002,255300000.0
2006-04-20 19:18:00,1.14002,1.14005,1.13992,1.13997,579100001.0
2006-04-20 19:19:00,1.13992,1.14003,1.13992,1.14,211800002.0
2006-04-20 19:20:00,1.14,1.14,1.13995,1.13995,166700001.0
2006-04-20 19:21:00,1.13998,1.13998,1.13985,1.13985,95900000.0
2006-04-20 19:22:00,1.13985,1.13985,1.13977,1.1398,187099997.0
2006-04-20 19:23:00,1.13969,1.13974,1.13961,1.13965,55600001.0
2006-04-20 19:24:00,1.13962,1.13968,1.13959,1.13968,60300001.0
2006-04-20 19:25:00,1.1397,1.1397,1.1397,1.1397,148599999.0
2006-04-20 19:26:00,1.13966,1.13966,1.13959,1.13959,10400000.0
2006-04-20 19:27:00,1.13957,1.13957,1.13933,1.13933,492000004.0
2006-04-20 19:28:00,1.13938,1.1395,1.13938,1.1395,117500000.0
2006-04-20 19:29:00,1.13952,1.13955,1.1394,1.1394,58199999.0
2006-04-20 19:30:00,1.13937,1.1394,1.13932,1.13933,163600000.0
2006-04-20 19:31:00,1.1393,1.13931,1.13915,1.13915,23700000.0
2006-04-20 19:32:00,1.139,1.139,1.1388,1.13893,158000000.0
2006-04-20 19:33:00,1.13882,1.13887,1.13875,1.13875,208600001.0
2006-04-20 19:34:00,1.13879,1.13896,1.13879,1.13896,78100001.0
2006-04-20 19:35:00,1.139,1.139,1.139,1.139,52000000.0
2006-04-20 19:36:00,1.13895,1.13895,1.13873,1.13873,156699998.0
2006-04-20 19:37:00,1.13879,1.1388,1.13867,1.13872,549899998.0
2006-04-20 19:38:00,1.13871,1.13881,1.13869,1.13874,245499999.0
2006-04-20 19:39:00,1.13875,1.13887,1.13872,1.13878,395700000.0
2006-04-20 19:40:00,1.13878,1.139,1.13878,1.13885,146899998.0
2006-04-20 19:41:00,1.1388,1.13884,1.13874,1.13879,347500006.0
2006-04-20 19:42:00,1.13881,1.1389,1.13881,1.1389,143600002.0
2006-04-20 19:43:00,1.13896,1.13896,1.13886,1.13888,151200003.0
2006-04-20 19:44:00,1.1389,1.1389,1.13887,1.13887,39900000.0
2006-04-20 19:45:00,1.1389,1.1389,1.13885,1.13885,84700002.0
2006-04-20 19:46:00,1.1389,1.1389,1.13888,1.1389,105800001.0
2006-04-20 19:47:00,1.1389,1.1389,1.1389,1.1389,46399998.0
2006-04-20 19:48:00,1.13892,1.13896,1.13879,1.13896,77800000.0
2006-04-20 19:49:00,1.1389,1.13895,1.1389,1.1389,262599998.0
2006-04-20 19:50:00,1.13894,1.13897,1.13894,1.13897,74900000.0
2006-04-20 19:51:00,1.13898,1.1391,1.13898,1.139,47500000.0
2006-04-20 19:52:00,1.13905,1.13912,1.13905,1.1391,91899997.0
2006-04-20 19:53:00,1.1392,1.13928,1.1392,1.1392,135000001.0
2006-04-20 19:54:00,1.13924,1.13935,1.13924,1.13935,55099999.0
2006-04-20 19:55:00,1.13953,1.13954,1.1393,1.1393,126700003.0
2006-04-20 19:56:00,1.13958,1.13975,1.13957,1.13971,249200002.0
2006-04-20 19:57:00,1.13974,1.13978,1.13971,1.13972,266400003.0
2006-04-20 19:58:00,1.13972,1.13984,1.13972,1.1398,116299998.0
2006-04-20 19:59:00,1.1398,1.1398,1.13975,1.13975,151500001.0
2006-04-20 20:00:00,1.13987,1.13997,1.13987,1.13994,136300001.0
2006-04-20 20:01:00,1.13995,1.14004,1.13994,1.13994,65500001.0
2006-04-20 20:02:00,1.13993,1.14003,1.1399,1.14,87199999.0
2006-04-20 20:03:00,1.14008,1.14034,1.14008,1.14034,489900000.0
2006-04-20 20:04:00,1.14045,1.14064,1.14038,1.14064,170500001.0
2006-04-20 20:05:00,1.14068,1.14081,1.14048,1.14048,94600002.0
2006-04-20 20:06:00,1.1405,1.1405,1.14042,1.14042,61600000.0
2006-04-20 20:07:00,1.14038,1.14042,1.14031,1.14036,207299999.0
2006-04-20 20:08:00,1.14031,1.14031,1.1401,1.14016,309399999.0
2006-04-20 20:09:00,1.14013,1.14027,1.14013,1.14021,268800000.0
2006-04-20 20:10:00,1.14018,1.14018,1.14009,1.14009,180300002.0
2006-04-20 20:11:00,1.14009,1.14009,1.13991,1.13998,219599998.0
2006-04-20 20:12:00,1.14001,1.14012,1.14001,1.14007,472299992.0
2006-04-20 20:13:00,1.14015,1.14023,1.14012,1.14023,133300000.0
2006-04-20 20:14:00,1.14019,1.14031,1.14019,1.14022,60700000.0
2006-04-20 20:15:00,1.14023,1.14023,1.14007,1.14012,529200002.0
2006-04-20 20:16:00,1.1401,1.14015,1.14005,1.14007,611900001.0
2006-04-20 20:17:00,1.14009,1.1403,1.14006,1.14017,288900001.0
2006-04-20 20:18:00,1.14018,1.14018,1.14013,1.14013,192900003.0
2006-04-20 20:19:00,1.14008,1.14013,1.14005,1.14013,153399999.0
2006-04-20 20:20:00,1.14016,1.14032,1.14012,1.14012,333200004.0
2006-04-20 20:21:00,1.14013,1.14029,1.14013,1.14021,302600001.0
2006-04-20 20:22:00,1.14027,1.14031,1.14017,1.14026,430900004.0
2006-04-20 20:23:00,1.14016,1.14018,1.14005,1.14016,404300000.0
2006-04-20 20:24:00,1.14018,1.14018,1.14008,1.14013,278300000.0
2006-04-20 20:25:00,1.14015,1.14015,1.1398,1.1398,195100002.0
2006-04-20 20:26:00,1.13978,1.13989,1.13978,1.13989,202800002.0
2006-04-20 20:27:00,1.13992,1.14005,1.13992,1.13992,141489999.0
2006-04-20 20:28:00,1.13995,1.14013,1.13995,1.14007,760400006.0
2006-04-20 20:29:00,1.14006,1.14017,1.14003,1.14005,544000005.0
2006-04-20 20:30:00,1.14003,1.1401,1.14003,1.1401,219900003.0
2006-04-20 20:31:00,1.14021,1.14026,1.14014,1.14015,435000005.0
2006-04-20 20:32:00,1.14011,1.14017,1.14005,1.14005,228699999.0
2006-04-20 20:33:00,1.13993,1.14005,1.13987,1.13996,237300001.0
2006-04-20 20:34:00,1.13995,1.14008,1.13995,1.13996,82300002.0
2006-04-20 20:35:00,1.13998,1.14001,1.13993,1.13993,116600001.0
2006-04-20 20:36:00,1.13991,1.13998,1.13984,1.13998,295300000.0
2006-04-20 20:37:00,1.14002,1.14007,1.13999,1.14005,158399997.0
2006-04-20 20:38:00,1.14003,1.14007,1.13992,1.13993,261800000.0
2006-04-20 20:39:00,1.13988,1.13995,1.13981,1.13994,715499998.0
2006-04-20 20:40:00,1.13995,1.13997,1.13982,1.13985,335000001.0
2006-04-20 20:41:00,1.1399,1.1399,1.13979,1.1399,485600005.0
2006-04-20 20:42:00,1.13988,1.13988,1.13981,1.13985,452000002.0
2006-04-20 20:43:00,1.13986,1.13987,1.13977,1.13979,218800003.0
2006-04-20 20:44:00,1.1398,1.13987,1.13973,1.13985,146799999.0
2006-04-20 20:45:00,1.13982,1.13982,1.13972,1.13972,146900001.0
2006-04-20 20:46:00,1.13975,1.13985,1.13975,1.13985,272999999.0
2006-04-20 20:47:00,1.13987,1.13995,1.13985,1.13985,161999998.0
2006-04-20 20:48:00,1.13985,1.13985,1.1398,1.13985,24400000.0
2006-04-20 20:49:00,1.13985,1.13987,1.13975,1.13985,361000002.0
2006-04-20 20:50:00,1.13977,1.13977,1.13971,1.13971,155600001.0
2006-04-20 20:51:00,1.13971,1.13971,1.1396,1.13964,109999999.0
2006-04-20 20:52:00,1.1396,1.13975,1.13955,1.13961,122999998.0
2006-04-20 20:53:00,1.13963,1.13979,1.13963,1.13965,223199999.0
2006-04-20 20:54:00,1.1397,1.13975,1.1396,1.13965,436799999.0
2006-04-20 20:55:00,1.13974,1.1398,1.1397,1.13978,217800000.0
2006-04-20 20:56:00,1.1398,1.13982,1.13972,1.13977,416400003.0
2006-04-20 20:57:00,1.13973,1.13973,1.13944,1.13944,332500000.0
2006-04-20 20:58:00,1.13938,1.13943,1.13935,1.13938,294100004.0
2006-04-20 20:59:00,1.13938,1.13938,1.13924,1.13935,303600004.0
2006-04-20 21:00:00,1.13938,1.13963,1.13926,1.13963,882800010.0
2006-04-20 21:01:00,1.13966,1.13968,1.13952,1.13959,521099999.0
2006-04-20 21:02:00,1.13955,1.13959,1.13941,1.13959,117700000.0
2006-04-20 21:03:00,1.13977,1.13985,1.1397,1.13975,601300001.0
2006-04-20 21:04:00,1.13978,1.13985,1.13972,1.13985,675000001.0
2006-04-20 21:05:00,1.13985,1.13987,1.1397,1.1398,695799995.0
2006-04-20 21:06:00,1.13992,1.14006,1.13992,1.14006,131299999.0
2006-04-20 21:07:00,1.14007,1.14014,1.13991,1.13992,525700004.0
2006-04-20 21:08:00,1.13987,1.13998,1.13983,1.13998,205299998.0
2006-04-20 21:09:00,1.13985,1.13992,1.13982,1.13992,127600004.0
2006-04-20 21:10:00,1.13995,1.13995,1.13985,1.1399,344500004.0
2006-04-20 21:11:00,1.13987,1.1399,1.13979,1.13983,330900004.0
2006-04-20 21:12:00,1.13988,1.13988,1.13977,1.13977,332099997.0
2006-04-20 21:13:00,1.1398,1.1398,1.13972,1.13972,515900005.0
2006-04-20 21:14:00,1.1398,1.13985,1.13967,1.13968,150500000.0
2006-04-20 21:15:00,1.13968,1.13983,1.13968,1.13983,31700000.0
2006-04-20 21:16:00,1.1398,1.13983,1.1397,1.1397,114100001.0
2006-04-20 21:17:00,1.13976,1.13982,1.13972,1.13982,61699999.0
2006-04-20 21:18:00,1.13988,1.13997,1.13988,1.1399,149600001.0
2006-04-20 21:19:00,1.13985,1.1399,1.13981,1.13981,148299995.0
2006-04-20 21:20:00,1.1398,1.1398,1.1398,1.1398,37600000.0
2006-04-20 21:21:00,1.1398,1.1398,1.1398,1.1398,19900000.0
2006-04-20 21:22:00,1.1398,1.1398,1.1398,1.1398,90999998.0
2006-04-20 21:23:00,1.13971,1.13974,1.13971,1.13974,19100000.0
2006-04-20 21:24:00,1.13952,1.13952,1.13943,1.13943,12400000.0
2006-04-20 21:25:00,1.1395,1.13952,1.1395,1.1395,62300002.0
2006-04-20 21:26:00,1.1395,1.13952,1.1395,1.1395,118000004.0
2006-04-20 21:27:00,1.13949,1.13949,1.13941,1.13942,205399997.0
2006-04-20 21:28:00,1.13942,1.13955,1.13942,1.13948,399200007.0
2006-04-20 21:29:00,1.13948,1.13948,1.13936,1.13936,96900001.0
2006-04-20 21:30:00,1.13945,1.13953,1.13945,1.1395,62500002.0
2006-04-20 21:31:00,1.1395,1.1395,1.1395,1.1395,108600001.0
2006-04-20 21:32:00,1.1395,1.1395,1.13943,1.1395,241999996.0
2006-04-20 21:33:00,1.13955,1.13955,1.13945,1.1395,187699998.0
2006-04-20 21:34:00,1.1395,1.1395,1.1395,1.1395,92899999.0
2006-04-20 21:35:00,1.13951,1.13957,1.13951,1.13957,81300000.0
2006-04-20 21:36:00,1.13957,1.1396,1.13955,1.13955,73900002.0
2006-04-20 21:37:00,1.13967,1.13967,1.1396,1.1396,44100000.0
2006-04-20 21:38:00,1.1396,1.13965,1.1396,1.1396,116700001.0
2006-04-20 21:39:00,1.1396,1.1396,1.13955,1.1396,431400000.0
2006-04-20 21:40:00,1.13962,1.13973,1.13959,1.13973,289699996.0
2006-04-20 21:41:00,1.13981,1.13981,1.13972,1.13972,40599998.0
2006-04-20 21:42:00,1.13967,1.13978,1.13965,1.13965,98200001.0
2006-04-20 21:43:00,1.13965,1.13973,1.13965,1.1397,139100002.0
2006-04-20 21:44:00,1.13975,1.13988,1.13975,1.13988,119399998.0
2006-04-20 21:45:00,1.1399,1.1399,1.13982,1.13982,106000000.0
2006-04-20 21:46:00,1.13978,1.13978,1.13968,1.13968,251900001.0
2006-04-20 21:47:00,1.1397,1.13978,1.13968,1.13968,231099998.0
2006-04-20 21:48:00,1.13972,1.13985,1.13972,1.13985,137500004.0
2006-04-20 21:49:00,1.13986,1.14001,1.13985,1.13996,95999997.0
2006-04-20 21:50:00,1.13997,1.14005,1.13993,1.13993,58700000.0
2006-04-20 21:51:00,1.13993,1.13996,1.13985,1.13985,109600003.0
2006-04-20 21:52:00,1.13981,1.13981,1.13963,1.13963,87900001.0
2006-04-20 21:53:00,1.13963,1.13974,1.13963,1.1397,161999999.0
2006-04-20 21:54:00,1.13967,1.13967,1.13953,1.13962,132599998.0
2006-04-20 21:55:00,1.13972,1.13972,1.13967,1.1397,152099998.0
2006-04-20 21:56:00,1.13968,1.13971,1.13966,1.13966,43899998.0
2006-04-20 21:57:00,1.13956,1.13974,1.13956,1.13974,16800000.0
2006-04-20 21:58:00,1.13964,1.13967,1.13957,1.13957,69900001.0
2006-04-20 21:59:00,1.1394,1.13955,1.1394,1.1395,178000002.0
2006-04-20 22:00:00,1.13953,1.13963,1.13949,1.13951,295000002.0
2006-04-20 22:01:00,1.13955,1.13955,1.13939,1.13939,142600002.0
2006-04-20 22:02:00,1.13935,1.13945,1.13935,1.1394,413600003.0
2006-04-20 22:03:00,1.13936,1.13947,1.13936,1.13941,136300000.0
2006-04-20 22:04:00,1.13947,1.13951,1.13942,1.1395,139000000.0
2006-04-20 22:05:00,1.1395,1.13955,1.13945,1.13945,98300000.0
2006-04-20 22:06:00,1.13945,1.13955,1.13945,1.1395,162399996.0
2006-04-20 22:07:00,1.13953,1.13953,1.1394,1.13947,102600000.0
2006-04-20 22:08:00,1.13945,1.13953,1.13945,1.13953,153199999.0
2006-04-20 22:09:00,1.13945,1.13955,1.13945,1.13955,128000000.0
2006-04-20 22:10:00,1.13955,1.13955,1.1395,1.1395,118400000.0
2006-04-20 22:11:00,1.13948,1.13948,1.13942,1.13942,28600000.0
2006-04-20 22:12:00,1.13941,1.13953,1.13941,1.13948,131500000.0
2006-04-20 22:13:00,1.13956,1.13968,1.13956,1.13966,69400001.0
2006-04-20 22:14:00,1.13972,1.13972,1.13954,1.13955,107000001.0
2006-04-20 22:15:00,1.13957,1.13957,1.1395,1.13955,106500001.0
2006-04-20 22:16:00,1.13955,1.13958,1.1395,1.13958,142099998.0
2006-04-20 22:17:00,1.1394,1.1394,1.1392,1.13932,71099999.0
2006-04-20 22:18:00,1.13937,1.1394,1.13915,1.13915,69299999.0
2006-04-20 22:19:00,1.13906,1.13917,1.13906,1.13917,64100002.0
2006-04-20 22:20:00,1.1391,1.13915,1.1391,1.13915,73500000.0
2006-04-20 22:21:00,1.13915,1.13915,1.13905,1.13905,208000002.0
2006-04-20 22:22:00,1.13906,1.13924,1.13906,1.13915,72199999.0
2006-04-20 22:23:00,1.1392,1.1392,1.1392,1.1392,129100000.0
2006-04-20 22:24:00,1.1392,1.13922,1.13914,1.13917,106000002.0
2006-04-20 22:25:00,1.13915,1.13915,1.13905,1.13905,141599998.0
2006-04-20 22:26:00,1.13906,1.13912,1.13904,1.1391,78500000.0
2006-04-20 22:27:00,1.1391,1.13915,1.1391,1.1391,358200000.0
2006-04-20 22:28:00,1.13901,1.13901,1.13894,1.13896,78399999.0
2006-04-20 22:29:00,1.13897,1.13897,1.13878,1.13883,182300000.0
2006-04-20 22:30:00,1.13885,1.13885,1.1388,1.13885,90400001.0
2006-04-20 22:31:00,1.1389,1.1389,1.13885,1.13885,4000000.0
2006-04-20 22:32:00,1.13889,1.13891,1.13868,1.1387,156100000.0
2006-04-20 22:33:00,1.13875,1.1388,1.13875,1.1388,134600000.0
2006-04-20 22:34:00,1.13872,1.13886,1.13869,1.13873,245200000.0
2006-04-20 22:35:00,1.13875,1.13875,1.1387,1.1387,112600001.0
2006-04-20 22:36:00,1.1387,1.1387,1.13865,1.13865,116799998.0
2006-04-20 22:37:00,1.13865,1.1387,1.1386,1.1386,38699999.0
2006-04-20 22:38:00,1.13865,1.13875,1.13865,1.1387,82399999.0
2006-04-20 22:39:00,1.13875,1.13875,1.13865,1.13865,168100001.0
2006-04-20 22:40:00,1.13878,1.13878,1.13873,1.13873,9400000.0
2006-04-20 22:41:00,1.13871,1.13871,1.1386,1.1386,35500000.0
2006-04-20 22:42:00,1.13865,1.13865,1.13865,1.13865,48600000.0
2006-04-20 22:43:00,1.13865,1.13875,1.1386,1.1387,454900002.0
2006-04-20 22:44:00,1.1387,1.13875,1.13865,1.13865,130300003.0
2006-04-20 22:45:00,1.13865,1.1387,1.13865,1.1387,23200000.0
2006-04-20 22:46:00,1.13874,1.13878,1.13865,1.13878,98800001.0
2006-04-20 22:47:00,1.1388,1.13898,1.13879,1.13879,86000001.0
2006-04-20 22:48:00,1.13888,1.13888,1.13876,1.13876,193399999.0
2006-04-20 22:49:00,1.13877,1.13877,1.13865,1.13865,20900000.0
2006-04-20 22:50:00,1.13871,1.13879,1.13871,1.13873,32200000.0
2006-04-20 22:51:00,1.13885,1.13885,1.13875,1.13883,76100000.0
2006-04-20 22:52:00,1.13877,1.13886,1.13871,1.13871,145900001.0
2006-04-20 22:53:00,1.13872,1.1388,1.13862,1.13867,94199997.0
2006-04-20 22:54:00,1.13865,1.1387,1.13865,1.13865,66200002.0
2006-04-20 22:55:00,1.13871,1.13882,1.13861,1.13865,274600005.0
2006-04-20 22:56:00,1.13867,1.13878,1.13865,1.13878,78399998.0
2006-04-20 22:57:00,1.13862,1.13872,1.13861,1.13861,163400000.0
2006-04-20 22:58:00,1.13873,1.13887,1.13866,1.13887,69999999.0
2006-04-20 22:59:00,1.13879,1.13879,1.13841,1.13853,62290000.0
2006-04-20 23:00:00,1.1385,1.13855,1.1385,1.13855,40900000.0
2006-04-20 23:01:00,1.13886,1.13912,1.13874,1.13897,172500005.0
2006-04-20 23:02:00,1.13897,1.13901,1.1384,1.13895,96600003.0
2006-04-20 23:03:00,1.139,1.13906,1.13879,1.13879,85700002.0
2006-04-20 23:04:00,1.13902,1.13912,1.1388,1.13908,168600004.0
2006-04-20 23:05:00,1.13887,1.13916,1.13881,1.13908,73800000.0
2006-04-20 23:06:00,1.13911,1.13925,1.13881,1.13925,169999999.0
2006-04-20 23:07:00,1.13927,1.13927,1.13883,1.13896,120699998.0
2006-04-20 23:08:00,1.13895,1.13924,1.13877,1.13921,140100000.0
2006-04-20 23:09:00,1.13927,1.13937,1.13897,1.13897,85000000.0
2006-04-20 23:10:00,1.13937,1.13947,1.13915,1.13932,95500001.0
2006-04-20 23:11:00,1.13925,1.13933,1.1387,1.13915,101600001.0
2006-04-20 23:12:00,1.13937,1.13944,1.13904,1.13916,65500000.0
2006-04-20 23:13:00,1.13913,1.13929,1.13901,1.13929,111200000.0
2006-04-20 23:14:00,1.1392,1.13929,1.13904,1.13911,54900000.0
2006-04-20 23:15:00,1.13909,1.13939,1.13909,1.13931,121000001.0
2006-04-20 23:16:00,1.1393,1.13941,1.13915,1.13919,93300000.0
2006-04-20 23:17:00,1.13938,1.1395,1.13902,1.13902,105000002.0
2006-04-20 23:18:00,1.1393,1.13945,1.13908,1.13908,89100000.0
2006-04-20 23:19:00,1.13917,1.13936,1.13906,1.13906,67400000.0
2006-04-20 23:20:00,1.13919,1.13933,1.13909,1.13931,129300002.0
2006-04-20 23:21:00,1.13898,1.13932,1.13891,1.13918,141800002.0
2006-04-20 23:22:00,1.13945,1.13954,1.13925,1.13937,77500001.0
2006-04-20 23:23:00,1.13922,1.13939,1.13919,1.1392,126999999.0
2006-04-20 23:24:00,1.1393,1.1393,1.13902,1.13902,86400001.0
2006-04-20 23:25:00,1.13893,1.13913,1.13889,1.13904,136399999.0
2006-04-20 23:26:00,1.13905,1.13915,1.13902,1.1391,86800000.0
2006-04-20 23:27:00,1.13908,1.13912,1.13897,1.13897,71900001.0
2006-04-20 23:28:00,1.13898,1.13924,1.13898,1.13922,154399998.0
2006-04-20 23:29:00,1.13928,1.13955,1.13928,1.13955,52299999.0
2006-04-20 23:30:00,1.13952,1.13952,1.13916,1.13927,65800001.0
2006-04-20 23:31:00,1.1393,1.1393,1.1393,1.1393,51800002.0
2006-04-20 23:32:00,1.13933,1.13933,1.13925,1.1393,93099999.0
2006-04-20 23:33:00,1.13927,1.13935,1.13927,1.13935,63500001.0
2006-04-20 23:34:00,1.1393,1.13935,1.13925,1.13935,45000000.0
2006-04-20 23:35:00,1.1392,1.13932,1.1392,1.1393,87500000.0
2006-04-20 23:36:00,1.13928,1.13928,1.13921,1.13928,61499999.0
2006-04-20 23:37:00,1.13929,1.13936,1.13929,1.13936,44800001.0
2006-04-20 23:38:00,1.13934,1.1395,1.13934,1.13935,91800003.0
2006-04-20 23:39:00,1.13927,1.1393,1.13927,1.1393,40700000.0
2006-04-20 23:40:00,1.13928,1.13928,1.13925,1.13925,67799999.0
2006-04-20 23:41:00,1.1393,1.13935,1.13925,1.13935,101899998.0
2006-04-20 23:42:00,1.1393,1.13935,1.13922,1.1393,98600000.0
2006-04-20 23:43:00,1.1393,1.13935,1.1393,1.1393,10800000.0
2006-04-20 23:44:00,1.1393,1.13935,1.13925,1.13928,74300000.0
2006-04-20 23:45:00,1.13938,1.13938,1.13925,1.1393,35300000.0
2006-04-20 23:46:00,1.13925,1.13925,1.13925,1.13925,11900000.0
2006-04-20 23:47:00,1.13941,1.13941,1.13932,1.13938,54500002.0
2006-04-20 23:48:00,1.1394,1.1394,1.13935,1.13935,88400001.0
2006-04-20 23:49:00,1.13935,1.1394,1.13932,1.13935,74799999.0
2006-04-20 23:50:00,1.13945,1.13945,1.13945,1.13945,38299999.0
2006-04-20 23:51:00,1.13935,1.13945,1.13933,1.13933,134000001.0
2006-04-20 23:52:00,1.13932,1.1394,1.13932,1.13935,65199999.0
2006-04-20 23:53:00,1.13938,1.13945,1.13935,1.1394,93699999.0
2006-04-20 23:54:00,1.1394,1.1394,1.1394,1.1394,29700000.0
2006-04-20 23:55:00,1.13935,1.13948,1.13935,1.13948,58099999.0
2006-04-20 23:56:00,1.13932,1.1394,1.13932,1.13935,63499999.0
2006-04-20 23:57:00,1.13935,1.13935,1.13935,1.13935,29400000.0
2006-04-20 23:58:00,1.13935,1.13945,1.13932,1.13943,95199999.0
2006-04-20 23:59:00,1.13935,1.13938,1.13935,1.13938,3300000.0
2006-04-21 00:00:00,1.13945,1.13945,1.1394,1.1394,89600000.0
2006-04-21 00:01:00,1.13937,1.13943,1.13937,1.13942,35300000.0
2006-04-21 00:02:00,1.13942,1.13942,1.1393,1.13937,58799998.0
2006-04-21 00:03:00,1.13925,1.13935,1.13925,1.13935,49599998.0
2006-04-21 00:04:00,1.13935,1.13938,1.13925,1.1393,108400001.0
2006-04-21 00:05:00,1.13928,1.13952,1.13928,1.13952,84200000.0
2006-04-21 00:06:00,1.1395,1.13952,1.13948,1.13948,55899999.0
2006-04-21 00:07:00,1.1395,1.1395,1.13945,1.13945,48200001.0
2006-04-21 00:08:00,1.13951,1.13951,1.13939,1.13944,65699999.0
2006-04-21 00:09:00,1.1394,1.13945,1.13935,1.13945,57500000.0
2006-04-21 00:10:00,1.13935,1.13941,1.13934,1.13939,149100003.0
2006-04-21 00:11:00,1.1393,1.1393,1.13912,1.13927,122900003.0
2006-04-21 00:12:00,1.13914,1.1392,1.13898,1.1392,47000000.0
2006-04-21 00:13:00,1.1393,1.13935,1.13927,1.13935,65799998.0
2006-04-21 00:14:00,1.13931,1.13939,1.13928,1.13938,163400001.0
2006-04-21 00:15:00,1.13937,1.13941,1.13928,1.13935,134800001.0
2006-04-21 00:16:00,1.1393,1.1393,1.13913,1.13913,71300002.0
2006-04-21 00:17:00,1.13912,1.13912,1.13912,1.13912,62500000.0
2006-04-21 00:18:00,1.13919,1.13928,1.13915,1.13925,111699999.0
2006-04-21 00:19:00,1.1393,1.13932,1.1392,1.13927,32299999.0
2006-04-21 00:20:00,1.13922,1.1393,1.13916,1.13928,25800000.0
2006-04-21 00:21:00,1.13931,1.13942,1.13927,1.13942,141300001.0
2006-04-21 00:22:00,1.13942,1.13942,1.13924,1.13928,91599999.0
2006-04-21 00:23:00,1.13935,1.1396,1.13935,1.1396,208000006.0
2006-04-21 00:24:00,1.13962,1.13962,1.13947,1.1395,104100000.0
2006-04-21 00:25:00,1.13947,1.13955,1.13943,1.1395,85900002.0
2006-04-21 00:26:00,1.1395,1.1395,1.13945,1.13945,44299998.0
2006-04-21 00:27:00,1.13952,1.13958,1.1395,1.13958,39800000.0
2006-04-21 00:28:00,1.13964,1.13969,1.13961,1.13963,138900003.0
2006-04-21 00:29:00,1.13953,1.1397,1.13952,1.1397,136600000.0
2006-04-21 00:30:00,1.13976,1.13989,1.13976,1.13978,191000005.0
2006-04-21 00:31:00,1.13978,1.13987,1.13961,1.13972,112600000.0
2006-04-21 00:32:00,1.1398,1.1398,1.1398,1.1398,41500001.0
2006-04-21 00:33:00,1.13978,1.1398,1.13978,1.1398,33699999.0
2006-04-21 00:34:00,1.1398,1.13982,1.13955,1.13982,51300000.0
2006-04-21 00:35:00,1.13982,1.13982,1.1398,1.1398,7200000.0
2006-04-21 00:36:00,1.13968,1.13982,1.13963,1.13971,131599999.0
2006-04-21 00:37:00,1.13978,1.13989,1.13976,1.1398,163400001.0
2006-04-21 00:38:00,1.13978,1.13985,1.13976,1.13985,78799998.0
2006-04-21 00:39:00,1.13983,1.13983,1.13975,1.13975,21700000.0
2006-04-21 00:40:00,1.13977,1.13988,1.13977,1.13988,43900000.0
2006-04-21 00:41:00,1.13994,1.14001,1.13994,1.14001,46700002.0
2006-04-21 00:42:00,1.14005,1.14005,1.14,1.14,28800000.0
2006-04-21 00:43:00,1.13995,1.14005,1.13995,1.14,106300002.0
2006-04-21 00:44:00,1.13995,1.14003,1.13995,1.14,148800000.0
2006-04-21 00:45:00,1.14,1.14007,1.13992,1.13993,51800000.0
2006-04-21 00:46:00,1.13985,1.13997,1.13985,1.13992,61500001.0
2006-04-21 00:47:00,1.14002,1.14011,1.14,1.14003,78900000.0
2006-04-21 00:48:00,1.14,1.14012,1.13997,1.14012,78700000.0
2006-04-21 00:49:00,1.14008,1.14008,1.13986,1.13986,76899999.0
2006-04-21 00:50:00,1.13997,1.14002,1.13994,1.13999,119900003.0
2006-04-21 00:51:00,1.14,1.14005,1.13992,1.13992,39000001.0
2006-04-21 00:52:00,1.14,1.14,1.13995,1.14,84900000.0
2006-04-21 00:53:00,1.13995,1.14,1.13995,1.14,29900000.0
2006-04-21 00:54:00,1.14005,1.14005,1.13995,1.14002,113900002.0
2006-04-21 00:55:00,1.14,1.14005,1.13995,1.13995,61200000.0
2006-04-21 00:56:00,1.13997,1.14,1.13992,1.13997,90399999.0
2006-04-21 00:57:00,1.14,1.14005,1.13992,1.14002,97800000.0
2006-04-21 00:58:00,1.13991,1.13994,1.13991,1.13994,9400000.0
2006-04-21 00:59:00,1.13988,1.13988,1.1398,1.1398,22400000.0
2006-04-21 01:00:00,1.1398,1.13988,1.1398,1.13988,68100001.0
2006-04-21 01:01:00,1.13985,1.13985,1.13975,1.1398,110200000.0
2006-04-21 01:02:00,1.1398,1.13985,1.13975,1.1398,7000000.0
2006-04-21 01:03:00,1.13987,1.13993,1.13978,1.13993,91699998.0
2006-04-21 01:04:00,1.13994,1.13998,1.13981,1.1399,218600001.0
2006-04-21 01:05:00,1.13995,1.13995,1.13975,1.1399,95200000.0
2006-04-21 01:06:00,1.13986,1.14002,1.13986,1.14002,60600000.0
2006-04-21 01:07:00,1.1399,1.14004,1.13988,1.13994,79200000.0
2006-04-21 01:08:00,1.1399,1.13995,1.13985,1.13995,141400002.0
2006-04-21 01:09:00,1.13995,1.13995,1.13995,1.13995,800000.0
2006-04-21 01:10:00,1.13992,1.13992,1.13992,1.13992,45200001.0
2006-04-21 01:11:00,1.13983,1.14002,1.13983,1.14002,127500004.0
2006-04-21 01:12:00,1.14,1.14,1.14,1.14,13500000.0
2006-04-21 01:13:00,1.14,1.14,1.14,1.14,11200000.0
2006-04-21 01:14:00,1.13991,1.13991,1.13989,1.13989,4800000.0
2006-04-21 01:15:00,1.1399,1.1399,1.13985,1.13985,20900000.0
2006-04-21 01:16:00,1.13988,1.1399,1.13982,1.13985,101400000.0
2006-04-21 01:17:00,1.13988,1.13988,1.13977,1.13982,52000000.0
2006-04-21 01:18:00,1.13984,1.13991,1.13984,1.13991,39000001.0
2006-04-21 01:19:00,1.13994,1.13996,1.13994,1.13996,31000000.0
2006-04-21 01:20:00,1.13992,1.14,1.13992,1.13995,65299999.0
2006-04-21 01:21:00,1.14002,1.14016,1.14002,1.14006,86400001.0
2006-04-21 01:22:00,1.14015,1.14015,1.14001,1.14001,49700001.0
2006-04-21 01:23:00,1.14,1.14002,1.14,1.14002,3200000.0
2006-04-21 01:24:00,1.14,1.14,1.13992,1.13992,7200000.0
2006-04-21 01:25:00,1.14006,1.14016,1.14003,1.14003,60199999.0
2006-04-21 01:26:00,1.14016,1.14019,1.14016,1.14019,12700000.0
2006-04-21 01:27:00,1.1403,1.1403,1.14023,1.14025,41200001.0
2006-04-21 01:28:00,1.14035,1.14035,1.14028,1.14028,23500001.0
2006-04-21 01:29:00,1.14035,1.14035,1.14023,1.1403,34000000.0
2006-04-21 01:30:00,1.14023,1.14025,1.14023,1.14025,40700000.0
2006-04-21 01:31:00,1.1403,1.1403,1.14025,1.1403,69699998.0
2006-04-21 01:32:00,1.1403,1.14035,1.1403,1.14035,19099999.0
2006-04-21 01:33:00,1.1403,1.1403,1.14028,1.14028,25400000.0
2006-04-21 01:34:00,1.1403,1.1403,1.14025,1.14025,19099999.0
2006-04-21 01:35:00,1.14031,1.14031,1.14024,1.14024,23100000.0
2006-04-21 01:36:00,1.14025,1.14025,1.14015,1.1402,39299999.0
2006-04-21 01:37:00,1.14013,1.1402,1.14013,1.1402,15200000.0
2006-04-21 01:38:00,1.14015,1.14025,1.14015,1.1402,90200000.0
2006-04-21 01:39:00,1.14018,1.14025,1.14018,1.14025,44800000.0
2006-04-21 01:40:00,1.1401,1.14023,1.1401,1.14023,4000000.0
2006-04-21 01:41:00,1.14025,1.14025,1.14022,1.14022,53000001.0
2006-04-21 01:42:00,1.14022,1.14022,1.1401,1.14012,119000000.0
2006-04-21 01:43:00,1.1402,1.14028,1.1402,1.14028,24000001.0
2006-04-21 01:44:00,1.14017,1.1402,1.14015,1.1402,28800000.0
2006-04-21 01:45:00,1.14013,1.14013,1.14007,1.14007,32800000.0
2006-04-21 01:46:00,1.13995,1.14005,1.13995,1.14,31300000.0
2006-04-21 01:47:00,1.14003,1.14003,1.14003,1.14003,7200000.0
2006-04-21 01:48:00,1.14007,1.14012,1.14002,1.14008,43700000.0
2006-04-21 01:49:00,1.14015,1.14015,1.1401,1.1401,60500000.0
2006-04-21 01:50:00,1.14007,1.14015,1.14007,1.14015,33399998.0
2006-04-21 01:51:00,1.14012,1.14012,1.14005,1.14005,5600000.0
2006-04-21 01:52:00,1.1401,1.14015,1.14005,1.14015,128600002.0
2006-04-21 01:53:00,1.14007,1.14007,1.14003,1.14003,24700000.0
2006-04-21 01:54:00,1.14002,1.14007,1.13998,1.14007,29800000.0
2006-04-21 01:55:00,1.14,1.14015,1.14,1.14015,68200001.0
2006-04-21 01:56:00,1.1401,1.1401,1.1401,1.1401,9300000.0
2006-04-21 01:57:00,1.14015,1.14015,1.14003,1.14005,134400001.0
2006-04-21 01:58:00,1.14006,1.14006,1.13996,1.13996,28700000.0
2006-04-21 01:59:00,1.13991,1.13994,1.13991,1.13994,3700000.0
2006-04-21 02:00:00,1.13983,1.1399,1.13982,1.13982,153300002.0
2006-04-21 02:01:00,1.13993,1.13993,1.13993,1.13993,19100000.0
2006-04-21 02:02:00,1.13983,1.13983,1.13977,1.13977,13100000.0
2006-04-21 02:03:00,1.1397,1.13987,1.13965,1.13987,112800001.0
2006-04-21 02:04:00,1.1399,1.1399,1.13987,1.13987,67199999.0
2006-04-21 02:05:00,1.13995,1.13995,1.13982,1.1399,150000002.0
2006-04-21 02:06:00,1.1398,1.13993,1.1398,1.13993,41899999.0
2006-04-21 02:07:00,1.14,1.14012,1.14,1.14012,74100000.0
2006-04-21 02:08:00,1.14017,1.14017,1.1399,1.1399,94900002.0
2006-04-21 02:09:00,1.1399,1.1399,1.13985,1.13985,10300000.0
2006-04-21 02:10:00,1.13988,1.13998,1.13988,1.1399,79700001.0
2006-04-21 02:11:00,1.13988,1.13988,1.1398,1.13982,115799999.0
2006-04-21 02:12:00,1.13978,1.13978,1.13978,1.13978,12900000.0
2006-04-21 02:13:00,1.1398,1.1398,1.1398,1.1398,10400000.0
2006-04-21 02:14:00,1.1398,1.1398,1.1398,1.1398,36599999.0
2006-04-21 02:15:00,1.13985,1.13985,1.13975,1.13985,93500000.0
2006-04-21 02:16:00,1.1398,1.1398,1.1398,1.1398,11300000.0
2006-04-21 02:17:00,1.13985,1.13985,1.13982,1.13982,35200000.0
2006-04-21 02:18:00,1.13975,1.13975,1.13975,1.13975,2400000.0
2006-04-21 02:19:00,1.13972,1.13983,1.1397,1.1398,222100000.0
2006-04-21 02:20:00,1.13975,1.13988,1.13975,1.13985,76400000.0
2006-04-21 02:21:00,1.13975,1.1398,1.13975,1.1398,57599998.0
2006-04-21 02:22:00,1.1398,1.13985,1.13975,1.13985,96100000.0
2006-04-21 02:23:00,1.13977,1.13985,1.1397,1.13985,82400002.0
2006-04-21 02:24:00,1.1398,1.1398,1.13975,1.13975,45599999.0
2006-04-21 02:25:00,1.13975,1.13982,1.13975,1.13982,86199999.0
2006-04-21 02:26:00,1.1398,1.1398,1.13975,1.13975,38100000.0
2006-04-21 02:27:00,1.1398,1.1398,1.1398,1.1398,31900000.0
2006-04-21 02:28:00,1.1398,1.1398,1.1398,1.1398,800000.0
2006-04-21 02:29:00,1.13975,1.13985,1.13972,1.1398,114700000.0
2006-04-21 02:30:00,1.13982,1.13982,1.1398,1.1398,61200001.0
2006-04-21 02:31:00,1.1398,1.13985,1.13977,1.13978,75299998.0
2006-04-21 02:32:00,1.13985,1.13985,1.1398,1.1398,41200002.0
2006-04-21 02:33:00,1.13985,1.13985,1.1398,1.1398,46700002.0
2006-04-21 02:34:00,1.13978,1.1398,1.13975,1.1398,146400001.0
2006-04-21 02:35:00,1.13985,1.13985,1.13975,1.13975,33200000.0
2006-04-21 02:36:00,1.1398,1.1398,1.1398,1.1398,75899998.0
2006-04-21 02:37:00,1.13985,1.13985,1.13975,1.13975,67699998.0
2006-04-21 02:38:00,1.13975,1.1398,1.13975,1.1398,71599999.0
2006-04-21 02:39:00,1.1398,1.13985,1.13972,1.13985,10900000.0
2006-04-21 02:40:00,1.13972,1.13975,1.13972,1.13975,40100002.0
2006-04-21 02:41:00,1.1398,1.1398,1.13975,1.13975,49000001.0
2006-04-21 02:42:00,1.1398,1.13985,1.1398,1.13985,77999997.0
2006-04-21 02:43:00,1.13985,1.13985,1.1398,1.1398,134899999.0
2006-04-21 02:44:00,1.13975,1.1398,1.13975,1.1398,14400000.0
2006-04-21 02:45:00,1.13975,1.13975,1.13975,1.13975,15100000.0
2006-04-21 02:46:00,1.13975,1.13975,1.13975,1.13975,800000.0
2006-04-21 02:47:00,1.13978,1.13978,1.13975,1.13975,36399998.0
2006-04-21 02:48:00,1.13983,1.13985,1.13975,1.1398,157899996.0
2006-04-21 02:49:00,1.13985,1.13985,1.1398,1.1398,52200001.0
2006-04-21 02:50:00,1.13979,1.13991,1.13974,1.13974,146599997.0
2006-04-21 02:51:00,1.13975,1.13985,1.13975,1.13975,75300003.0
2006-04-21 02:52:00,1.13984,1.13984,1.13981,1.13981,34600000.0
2006-04-21 02:53:00,1.1398,1.13995,1.1398,1.13993,70899998.0
2006-04-21 02:54:00,1.13988,1.13997,1.13987,1.13996,104199999.0
2006-04-21 02:55:00,1.13987,1.13987,1.13977,1.13985,73800001.0
2006-04-21 02:56:00,1.13985,1.13985,1.1398,1.1398,28000000.0
2006-04-21 02:57:00,1.1398,1.1398,1.13975,1.13975,22300000.0
2006-04-21 02:58:00,1.1398,1.1398,1.1398,1.1398,29900000.0
2006-04-21 02:59:00,1.13988,1.13995,1.13981,1.13985,88800002.0
2006-04-21 03:00:00,1.13983,1.14,1.13982,1.13992,179000003.0
2006-04-21 03:01:00,1.13996,1.14002,1.13981,1.13981,68700001.0
2006-04-21 03:02:00,1.13992,1.13995,1.1398,1.13995,161899999.0
2006-04-21 03:03:00,1.13992,1.13992,1.1398,1.1399,81399998.0
2006-04-21 03:04:00,1.13995,1.13995,1.13983,1.13983,89200002.0
2006-04-21 03:05:00,1.13985,1.13995,1.13985,1.13985,127099998.0
2006-04-21 03:06:00,1.13996,1.14008,1.13996,1.14002,130300003.0
2006-04-21 03:07:00,1.14002,1.14009,1.14002,1.14009,28700000.0
2006-04-21 03:08:00,1.1401,1.1401,1.14005,1.14005,38100000.0
2006-04-21 03:09:00,1.1401,1.14015,1.14005,1.1401,38599999.0
2006-04-21 03:10:00,1.14019,1.14019,1.14014,1.14014,54299999.0
2006-04-21 03:11:00,1.1402,1.1403,1.14015,1.1403,51000000.0
2006-04-21 03:12:00,1.14028,1.14032,1.14026,1.14026,76900001.0
2006-04-21 03:13:00,1.14013,1.14027,1.14013,1.14027,27099999.0
2006-04-21 03:14:00,1.14017,1.14017,1.14005,1.14005,79599999.0
2006-04-21 03:15:00,1.1401,1.14028,1.1401,1.14016,154800004.0
2006-04-21 03:16:00,1.14016,1.14022,1.14016,1.14022,46700001.0
2006-04-21 03:17:00,1.14013,1.14015,1.14005,1.14005,64300000.0
2006-04-21 03:18:00,1.14015,1.14015,1.14002,1.14013,43000000.0
2006-04-21 03:19:00,1.14005,1.1401,1.14005,1.1401,35700000.0
2006-04-21 03:20:00,1.14015,1.14015,1.1401,1.1401,42299999.0
2006-04-21 03:21:00,1.14013,1.14015,1.14005,1.14015,91200003.0
2006-04-21 03:22:00,1.1401,1.1401,1.14003,1.1401,66600000.0
2006-04-21 03:23:00,1.14003,1.14018,1.14003,1.1401,85100000.0
2006-04-21 03:24:00,1.14007,1.1401,1.14007,1.1401,24400001.0
2006-04-21 03:25:00,1.1401,1.14015,1.14005,1.14013,90300001.0
2006-04-21 03:26:00,1.14013,1.14015,1.14005,1.1401,73500000.0
2006-04-21 03:27:00,1.14008,1.1401,1.14008,1.1401,27200000.0
2006-04-21 03:28:00,1.1401,1.1401,1.1401,1.1401,28000000.0
2006-04-21 03:29:00,1.1401,1.1401,1.14,1.14003,92499998.0
2006-04-21 03:30:00,1.14006,1.14008,1.13995,1.13995,159700001.0
2006-04-21 03:31:00,1.13995,1.14,1.1399,1.14,62599998.0
2006-04-21 03:32:00,1.14,1.14,1.14,1.14,14900000.0
2006-04-21 03:33:00,1.1399,1.14002,1.1399,1.14002,37500000.0
2006-04-21 03:34:00,1.13998,1.14005,1.13998,1.14005,39599998.0
2006-04-21 03:35:00,1.13995,1.14,1.13995,1.14,46300000.0
2006-04-21 03:36:00,1.13992,1.14005,1.13992,1.14005,28700000.0
2006-04-21 03:37:00,1.14,1.14,1.14,1.14,19900000.0
2006-04-21 03:38:00,1.13995,1.14005,1.13995,1.14005,8300000.0
2006-04-21 03:39:00,1.14,1.14005,1.13997,1.14,121000002.0
2006-04-21 03:40:00,1.13995,1.14005,1.13995,1.14,65100000.0
2006-04-21 03:41:00,1.14,1.14005,1.13995,1.14005,83699999.0
2006-04-21 03:42:00,1.13995,1.14,1.13995,1.14,17600000.0
2006-04-21 03:43:00,1.14005,1.14005,1.13992,1.13992,111399998.0
2006-04-21 03:44:00,1.14,1.14,1.13992,1.13992,36700002.0
2006-04-21 03:45:00,1.13997,1.14005,1.13995,1.13995,132400001.0
2006-04-21 03:46:00,1.14,1.14003,1.14,1.14003,21500000.0
2006-04-21 03:47:00,1.14003,1.14003,1.13995,1.14,84000001.0
2006-04-21 03:48:00,1.13995,1.14002,1.13995,1.13995,103199999.0
2006-04-21 03:49:00,1.14,1.14003,1.13995,1.13995,50700000.0
2006-04-21 03:50:00,1.13995,1.14005,1.13995,1.14005,49800001.0
2006-04-21 03:51:00,1.14,1.14,1.14,1.14,800000.0
2006-04-21 03:52:00,1.13997,1.14001,1.13985,1.14001,59500002.0
2006-04-21 03:53:00,1.14005,1.14005,1.13995,1.14005,67000001.0
2006-04-21 03:54:00,1.13998,1.13998,1.13988,1.13992,91800000.0
2006-04-21 03:55:00,1.1399,1.1399,1.1399,1.1399,8800000.0
2006-04-21 03:56:00,1.13982,1.13995,1.13982,1.13985,40900001.0
2006-04-21 03:57:00,1.1399,1.1399,1.1399,1.1399,8800000.0
2006-04-21 03:58:00,1.13979,1.1399,1.13979,1.1399,45800000.0
2006-04-21 03:59:00,1.13975,1.13975,1.13961,1.13967,141900001.0
2006-04-21 04:00:00,1.13964,1.13971,1.13964,1.13971,50700001.0
2006-04-21 04:01:00,1.13965,1.13965,1.13952,1.13952,31900000.0
2006-04-21 04:02:00,1.13954,1.13954,1.13946,1.13946,14600000.0
2006-04-21 04:03:00,1.13928,1.13932,1.13928,1.13932,7700000.0
2006-04-21 04:04:00,1.13948,1.13948,1.13942,1.13942,13600000.0
2006-04-21 04:05:00,1.13945,1.13952,1.13945,1.13952,69400001.0
2006-04-21 04:06:00,1.13965,1.13974,1.13962,1.1397,154699999.0
2006-04-21 04:07:00,1.1397,1.13975,1.13965,1.13975,36700000.0
2006-04-21 04:08:00,1.13965,1.1397,1.13965,1.1397,9600000.0
2006-04-21 04:09:00,1.13971,1.13971,1.13964,1.13965,24900000.0
2006-04-21 04:10:00,1.13954,1.13958,1.13941,1.13944,221399999.0
2006-04-21 04:11:00,1.13935,1.1394,1.13935,1.1394,30900000.0
2006-04-21 04:12:00,1.13942,1.13945,1.13935,1.1394,68200000.0
2006-04-21 04:13:00,1.13945,1.13945,1.1394,1.1394,24800000.0
2006-04-21 04:14:00,1.13943,1.13956,1.13943,1.13945,59000001.0
2006-04-21 04:15:00,1.13945,1.13945,1.13945,1.13945,42400002.0
2006-04-21 04:16:00,1.13945,1.1395,1.13945,1.1395,13100000.0
2006-04-21 04:17:00,1.1394,1.13948,1.1394,1.13948,43200001.0
2006-04-21 04:18:00,1.1395,1.13952,1.1395,1.13952,47500000.0
2006-04-21 04:19:00,1.13945,1.13955,1.1393,1.1393,27900000.0
2006-04-21 04:20:00,1.13955,1.13955,1.1395,1.1395,4500000.0
2006-04-21 04:21:00,1.13945,1.1395,1.1394,1.13948,98599999.0
2006-04-21 04:22:00,1.13944,1.1396,1.13943,1.13952,128199999.0
2006-04-21 04:23:00,1.13947,1.13947,1.13928,1.13928,29300000.0
2006-04-21 04:24:00,1.13925,1.13935,1.13925,1.13925,17600000.0
2006-04-21 04:25:00,1.1393,1.1393,1.1393,1.1393,22700000.0
2006-04-21 04:26:00,1.13925,1.13925,1.13925,1.13925,52000000.0
2006-04-21 04:27:00,1.1393,1.13938,1.1393,1.13938,15200000.0
2006-04-21 04:28:00,1.13916,1.13924,1.13916,1.13924,27800001.0
2006-04-21 04:29:00,1.13919,1.13919,1.13904,1.13906,111500002.0
2006-04-21 04:30:00,1.13905,1.13915,1.13905,1.13915,13600000.0
2006-04-21 04:31:00,1.13915,1.13915,1.13905,1.1391,44000000.0
2006-04-21 04:32:00,1.139,1.13905,1.13887,1.13887,73100001.0
2006-04-21 04:33:00,1.13875,1.13879,1.13865,1.13867,38700000.0
2006-04-21 04:34:00,1.1387,1.13875,1.13865,1.1387,68799999.0
2006-04-21 04:35:00,1.13875,1.13902,1.13875,1.13901,34400000.0
2006-04-21 04:36:00,1.13897,1.13905,1.13897,1.13905,65600000.0
2006-04-21 04:37:00,1.13898,1.13898,1.13894,1.13894,6500000.0
2006-04-21 04:38:00,1.1389,1.13895,1.13888,1.1389,79600001.0
2006-04-21 04:39:00,1.13888,1.1389,1.13888,1.1389,24700000.0
2006-04-21 04:40:00,1.13888,1.1389,1.13885,1.13885,82400002.0
2006-04-21 04:41:00,1.1389,1.1389,1.13885,1.13885,42899999.0
2006-04-21 04:42:00,1.13879,1.13879,1.13871,1.13871,6500000.0
2006-04-21 04:43:00,1.13861,1.13879,1.13861,1.13871,123600000.0
2006-04-21 04:44:00,1.13873,1.13885,1.13873,1.13882,125499998.0
2006-04-21 04:45:00,1.13875,1.13875,1.13875,1.13875,12800000.0
2006-04-21 04:46:00,1.1388,1.13882,1.13875,1.1388,101799998.0
2006-04-21 04:47:00,1.13875,1.13885,1.13875,1.13877,67100001.0
2006-04-21 04:48:00,1.13878,1.13878,1.13867,1.13867,45500001.0
2006-04-21 04:49:00,1.13869,1.13869,1.13856,1.13856,98900002.0
2006-04-21 04:50:00,1.13855,1.13865,1.13855,1.13855,35400000.0
2006-04-21 04:51:00,1.13863,1.13863,1.13849,1.13852,81900001.0
2006-04-21 04:52:00,1.13848,1.13849,1.13835,1.13846,79100000.0
2006-04-21 04:53:00,1.13847,1.13855,1.13845,1.1385,22600000.0
2006-04-21 04:54:00,1.13852,1.13859,1.13852,1.13859,63800001.0
2006-04-21 04:55:00,1.13855,1.13865,1.13855,1.13862,86300002.0
2006-04-21 04:56:00,1.13853,1.13859,1.13847,1.13857,33600000.0
2006-04-21 04:57:00,1.13865,1.13865,1.13855,1.1386,62600000.0
2006-04-21 04:58:00,1.1386,1.1386,1.1386,1.1386,5600000.0
2006-04-21 04:59:00,1.1386,1.13874,1.1386,1.13874,116800001.0
2006-04-21 05:00:00,1.1388,1.1388,1.1387,1.1387,33400000.0
2006-04-21 05:01:00,1.1388,1.1388,1.13875,1.1388,101399999.0
2006-04-21 05:02:00,1.13879,1.13879,1.1386,1.13869,104900000.0
2006-04-21 05:03:00,1.13875,1.13882,1.13875,1.13882,14500000.0
2006-04-21 05:04:00,1.1387,1.13874,1.13867,1.1387,101800001.0
2006-04-21 05:05:00,1.1387,1.1387,1.1387,1.1387,37500000.0
2006-04-21 05:06:00,1.1387,1.1387,1.1387,1.1387,22299999.0
2006-04-21 05:07:00,1.13878,1.13878,1.13862,1.1387,126800000.0
2006-04-21 05:08:00,1.1387,1.1387,1.1387,1.1387,4000000.0
2006-04-21 05:09:00,1.13867,1.13868,1.13854,1.13854,103299997.0
2006-04-21 05:10:00,1.13855,1.1386,1.13853,1.13858,121500000.0
2006-04-21 05:11:00,1.13862,1.13862,1.13855,1.13855,28200000.0
2006-04-21 05:12:00,1.13862,1.13865,1.1386,1.1386,41699999.0
2006-04-21 05:13:00,1.13852,1.13862,1.13852,1.13858,92799998.0
2006-04-21 05:14:00,1.13862,1.13862,1.13855,1.1386,87100003.0
2006-04-21 05:15:00,1.13855,1.1386,1.13853,1.13853,117900001.0
2006-04-21 05:16:00,1.13863,1.13863,1.13844,1.13845,123499998.0
2006-04-21 05:17:00,1.13855,1.13864,1.13855,1.13855,48100000.0
2006-04-21 05:18:00,1.13858,1.13865,1.13858,1.1386,69599998.0
2006-04-21 05:19:00,1.1386,1.1386,1.13852,1.13852,25300000.0
2006-04-21 05:20:00,1.13868,1.13868,1.13855,1.1386,87900001.0
2006-04-21 05:21:00,1.1386,1.1386,1.1386,1.1386,27000000.0
2006-04-21 05:22:00,1.13858,1.13858,1.1385,1.13852,47100000.0
2006-04-21 05:23:00,1.13848,1.13855,1.13845,1.13848,142299998.0
2006-04-21 05:24:00,1.13858,1.13862,1.13858,1.13862,1600000.0
2006-04-21 05:25:00,1.1386,1.1386,1.1386,1.1386,900000.0
2006-04-21 05:26:00,1.1386,1.13865,1.13855,1.13855,46200002.0
2006-04-21 05:27:00,1.13855,1.1386,1.13855,1.1386,53200002.0
2006-04-21 05:28:00,1.1386,1.1386,1.1386,1.1386,24099999.0
2006-04-21 05:29:00,1.1386,1.1386,1.13855,1.13857,165899998.0
2006-04-21 05:30:00,1.13852,1.13862,1.13847,1.13847,73899999.0
2006-04-21 05:31:00,1.13844,1.13848,1.13833,1.13848,94199999.0
2006-04-21 05:32:00,1.13855,1.13855,1.13855,1.13855,15900000.0
2006-04-21 05:33:00,1.1385,1.1385,1.1385,1.1385,54000001.0
2006-04-21 05:34:00,1.13845,1.1385,1.13843,1.13843,99200002.0
2006-04-21 05:35:00,1.13846,1.13846,1.13842,1.13842,12800000.0
2006-04-21 05:36:00,1.1384,1.13845,1.1384,1.13845,49200000.0
2006-04-21 05:37:00,1.13835,1.1384,1.13835,1.1384,2100000.0
2006-04-21 05:38:00,1.1384,1.13845,1.1383,1.1383,57700000.0
2006-04-21 05:39:00,1.13842,1.13853,1.13838,1.13853,108899999.0
2006-04-21 05:40:00,1.13848,1.13855,1.13845,1.1385,48500000.0
2006-04-21 05:41:00,1.13853,1.13855,1.1385,1.13855,5100000.0
2006-04-21 05:42:00,1.13855,1.13855,1.1385,1.1385,47499999.0
2006-04-21 05:43:00,1.13842,1.13858,1.13842,1.13858,23200000.0
2006-04-21 05:44:00,1.13845,1.13855,1.13845,1.13848,45400000.0
2006-04-21 05:45:00,1.1384,1.13855,1.1384,1.13845,123200003.0
2006-04-21 05:46:00,1.1385,1.13855,1.1385,1.13855,13700000.0
2006-04-21 05:47:00,1.13848,1.13848,1.13835,1.1384,73400002.0
2006-04-21 05:48:00,1.13835,1.1384,1.13835,1.1384,57899999.0
2006-04-21 05:49:00,1.1384,1.13843,1.1384,1.13843,83400003.0
2006-04-21 05:50:00,1.13835,1.13843,1.13835,1.1384,44900000.0
2006-04-21 05:51:00,1.1383,1.13845,1.1383,1.13835,108899998.0
2006-04-21 05:52:00,1.13845,1.13845,1.13832,1.13832,170399998.0
2006-04-21 05:53:00,1.13838,1.13845,1.1383,1.13845,110800002.0
2006-04-21 05:54:00,1.13845,1.13845,1.1384,1.1384,26500000.0
2006-04-21 05:55:00,1.1384,1.13842,1.13835,1.13842,148199998.0
2006-04-21 05:56:00,1.13837,1.1384,1.13837,1.1384,2400000.0
2006-04-21 05:57:00,1.13835,1.1384,1.13835,1.1384,82100000.0
2006-04-21 05:58:00,1.1384,1.13845,1.13835,1.13835,92789999.0
2006-04-21 05:59:00,1.13835,1.13835,1.13835,1.13835,41800000.0
2006-04-21 06:00:00,1.13838,1.13838,1.13835,1.13838,59800001.0
2006-04-21 06:01:00,1.1384,1.13845,1.1383,1.1384,84399999.0
2006-04-21 06:02:00,1.13835,1.13845,1.1383,1.13835,54700000.0
2006-04-21 06:03:00,1.13835,1.13843,1.13835,1.1384,101199998.0
2006-04-21 06:04:00,1.13837,1.1384,1.13835,1.13835,51900001.0
2006-04-21 06:05:00,1.13848,1.13848,1.13838,1.13838,65200002.0
2006-04-21 06:06:00,1.1384,1.1384,1.13835,1.13835,48800000.0
2006-04-21 06:07:00,1.13845,1.13845,1.13835,1.13837,87400000.0
2006-04-21 06:08:00,1.13841,1.13849,1.13841,1.13849,57399999.0
2006-04-21 06:09:00,1.1385,1.1385,1.13845,1.13845,18300000.0
2006-04-21 06:10:00,1.13861,1.13862,1.13846,1.13862,28400001.0
2006-04-21 06:11:00,1.13855,1.13865,1.13855,1.13858,93299999.0
2006-04-21 06:12:00,1.13858,1.1386,1.1385,1.1385,100600003.0
2006-04-21 06:13:00,1.13851,1.13854,1.13851,1.13854,45300001.0
2006-04-21 06:14:00,1.1385,1.1385,1.13845,1.1385,92500001.0
2006-04-21 06:15:00,1.1385,1.13855,1.13843,1.13855,85099999.0
2006-04-21 06:16:00,1.1385,1.13855,1.13845,1.13853,108600001.0
2006-04-21 06:17:00,1.1385,1.13855,1.13845,1.1385,94099999.0
2006-04-21 06:18:00,1.13852,1.13857,1.13845,1.1385,134300001.0
2006-04-21 06:19:00,1.13855,1.13855,1.13847,1.1385,86000000.0
2006-04-21 06:20:00,1.13847,1.1385,1.13847,1.1385,39500000.0
2006-04-21 06:21:00,1.13845,1.1385,1.1384,1.1385,62600001.0
2006-04-21 06:22:00,1.13853,1.13853,1.13848,1.13853,87900000.0
2006-04-21 06:23:00,1.13845,1.1385,1.13845,1.1385,102200001.0
2006-04-21 06:24:00,1.1385,1.13853,1.13845,1.1385,110599998.0
2006-04-21 06:25:00,1.13845,1.13845,1.1383,1.1383,50300001.0
2006-04-21 06:26:00,1.13851,1.13865,1.13851,1.13853,11400000.0
2006-04-21 06:27:00,1.1386,1.1386,1.13855,1.13858,30999999.0
2006-04-21 06:28:00,1.13855,1.13865,1.1385,1.1385,45099999.0
2006-04-21 06:29:00,1.13853,1.13859,1.1385,1.13859,126699999.0
2006-04-21 06:30:00,1.13862,1.13862,1.13862,1.13862,27900000.0
2006-04-21 06:31:00,1.1386,1.13865,1.13855,1.13855,19400000.0
2006-04-21 06:32:00,1.1386,1.1386,1.1386,1.1386,24499999.0
2006-04-21 06:33:00,1.1386,1.1386,1.1385,1.1385,10200000.0
2006-04-21 06:34:00,1.13858,1.1386,1.13857,1.1386,51499999.0
2006-04-21 06:35:00,1.13855,1.13865,1.13855,1.13855,135900001.0
2006-04-21 06:36:00,1.13853,1.13853,1.13853,1.13853,14500000.0
2006-04-21 06:37:00,1.1386,1.13862,1.13855,1.1386,148600000.0
2006-04-21 06:38:00,1.13868,1.13868,1.1386,1.1386,97900000.0
2006-04-21 06:39:00,1.13857,1.1386,1.13855,1.1386,83799999.0
2006-04-21 06:40:00,1.13865,1.13865,1.13855,1.13863,149199995.0
2006-04-21 06:41:00,1.1386,1.13863,1.13853,1.1386,113300000.0
2006-04-21 06:42:00,1.1386,1.13865,1.13853,1.1386,71600002.0
2006-04-21 06:43:00,1.13855,1.1386,1.13855,1.1386,47100000.0
2006-04-21 06:44:00,1.13853,1.13863,1.13853,1.13855,37000000.0
2006-04-21 06:45:00,1.1386,1.13865,1.13855,1.13855,57300000.0
2006-04-21 06:46:00,1.13865,1.13865,1.13855,1.13855,17600000.0
2006-04-21 06:47:00,1.13855,1.13865,1.13855,1.1386,85300000.0
2006-04-21 06:48:00,1.1386,1.13863,1.13855,1.13863,93700001.0
2006-04-21 06:49:00,1.13855,1.13855,1.13855,1.13855,50000000.0
2006-04-21 06:50:00,1.1386,1.13862,1.13855,1.1386,114900002.0
2006-04-21 06:51:00,1.13858,1.1386,1.1383,1.1386,61500001.0
2006-04-21 06:52:00,1.1386,1.13865,1.1385,1.13855,149299998.0
2006-04-21 06:53:00,1.13858,1.13858,1.13858,1.13858,17700001.0
2006-04-21 06:54:00,1.1386,1.1386,1.1386,1.1386,41500001.0
2006-04-21 06:55:00,1.13865,1.13865,1.1386,1.1386,35300001.0
2006-04-21 06:56:00,1.1386,1.13865,1.1386,1.1386,109600000.0
2006-04-21 06:57:00,1.1386,1.1386,1.13855,1.13855,20400000.0
2006-04-21 06:58:00,1.1386,1.1386,1.1386,1.1386,52700001.0
2006-04-21 06:59:00,1.1385,1.13865,1.1385,1.1386,136400000.0
2006-04-21 07:00:00,1.13855,1.1386,1.13855,1.13855,106000002.0
2006-04-21 07:01:00,1.13865,1.13865,1.13855,1.13855,114899998.0
2006-04-21 07:02:00,1.1386,1.1386,1.13853,1.13853,21700000.0
2006-04-21 07:03:00,1.13867,1.1387,1.1386,1.1387,116100002.0
2006-04-21 07:04:00,1.13863,1.13866,1.13857,1.13862,118600001.0
2006-04-21 07:05:00,1.13853,1.1386,1.13853,1.1386,54100001.0
2006-04-21 07:06:00,1.13865,1.13865,1.13855,1.1386,84599999.0
2006-04-21 07:07:00,1.1386,1.13862,1.13855,1.13855,49500000.0
2006-04-21 07:08:00,1.13855,1.13855,1.13855,1.13855,35100001.0
2006-04-21 07:09:00,1.13855,1.13865,1.13855,1.13855,40500000.0
2006-04-21 07:10:00,1.1386,1.13863,1.1386,1.13863,1600000.0
2006-04-21 07:11:00,1.1386,1.1386,1.1386,1.1386,17600000.0
2006-04-21 07:12:00,1.13855,1.13865,1.13855,1.13858,84599999.0
2006-04-21 07:13:00,1.1386,1.13865,1.13852,1.1386,92200001.0
2006-04-21 07:14:00,1.13855,1.1386,1.13855,1.13857,53499999.0
2006-04-21 07:15:00,1.13857,1.13863,1.13857,1.1386,75600001.0
2006-04-21 07:16:00,1.1386,1.13865,1.1385,1.13855,107499999.0
2006-04-21 07:17:00,1.13857,1.1386,1.13857,1.1386,23200000.0
2006-04-21 07:18:00,1.13857,1.13864,1.13856,1.1386,111100000.0
2006-04-21 07:19:00,1.13855,1.1386,1.13855,1.1386,22899999.0
2006-04-21 07:20:00,1.1386,1.13872,1.13858,1.13858,59800000.0
2006-04-21 07:21:00,1.13861,1.13889,1.13861,1.13881,100900000.0
2006-04-21 07:22:00,1.13875,1.1388,1.13875,1.1388,73300001.0
2006-04-21 07:23:00,1.13885,1.13889,1.13885,1.13889,31899999.0
2006-04-21 07:24:00,1.13892,1.13892,1.13885,1.13885,47400000.0
2006-04-21 07:25:00,1.13893,1.13916,1.13893,1.13898,128699998.0
2006-04-21 07:26:00,1.13896,1.13896,1.13888,1.13891,103700000.0
2006-04-21 07:27:00,1.13896,1.13901,1.13891,1.13895,85499998.0
2006-04-21 07:28:00,1.13895,1.13908,1.13894,1.13894,137200001.0
2006-04-21 07:29:00,1.13882,1.1389,1.13882,1.1389,8000000.0
2006-04-21 07:30:00,1.13888,1.13892,1.13888,1.13892,46500002.0
2006-04-21 07:31:00,1.13903,1.13916,1.13901,1.13916,170400003.0
2006-04-21 07:32:00,1.13916,1.13928,1.13907,1.13922,77700000.0
2006-04-21 07:33:00,1.1392,1.13922,1.13915,1.1392,68900001.0
2006-04-21 07:34:00,1.13915,1.13937,1.13915,1.13937,199200004.0
2006-04-21 07:35:00,1.13935,1.13945,1.13935,1.1394,56499999.0
2006-04-21 07:36:00,1.1394,1.13945,1.13932,1.13938,95500001.0
2006-04-21 07:37:00,1.1394,1.1394,1.1394,1.1394,2400000.0
2006-04-21 07:38:00,1.13945,1.13945,1.13935,1.1394,6000000.0
2006-04-21 07:39:00,1.13935,1.1394,1.13935,1.13937,33600000.0
2006-04-21 07:40:00,1.13935,1.1394,1.13935,1.13938,174099998.0
2006-04-21 07:41:00,1.13935,1.13935,1.13935,1.13935,40100000.0
2006-04-21 07:42:00,1.13937,1.13945,1.13935,1.13945,106100000.0
2006-04-21 07:43:00,1.13945,1.13945,1.13935,1.13935,6400000.0
2006-04-21 07:44:00,1.1394,1.13945,1.1393,1.13945,110499998.0
2006-04-21 07:45:00,1.13932,1.13947,1.13932,1.13945,165400004.0
2006-04-21 07:46:00,1.13937,1.1394,1.13937,1.1394,32400000.0
2006-04-21 07:47:00,1.13931,1.13934,1.13931,1.13934,3400000.0
2006-04-21 07:48:00,1.1393,1.13935,1.1393,1.1393,60600000.0
2006-04-21 07:49:00,1.1393,1.13935,1.13925,1.1393,80700001.0
2006-04-21 07:50:00,1.13935,1.13935,1.13935,1.13935,10900000.0
2006-04-21 07:51:00,1.1393,1.13932,1.13925,1.13925,78900001.0
2006-04-21 07:52:00,1.1393,1.1393,1.13925,1.13925,8300000.0
2006-04-21 07:53:00,1.1393,1.1393,1.1393,1.1393,30400000.0
2006-04-21 07:54:00,1.1393,1.13935,1.13925,1.13925,93399999.0
2006-04-21 07:55:00,1.1393,1.13935,1.13922,1.13935,71199999.0
2006-04-21 07:56:00,1.13937,1.13937,1.13937,1.13937,10500000.0
2006-04-21 07:57:00,1.1393,1.1393,1.13928,1.13928,15900000.0
2006-04-21 07:58:00,1.13932,1.13938,1.13929,1.13938,18700000.0
2006-04-21 07:59:00,1.13935,1.13943,1.13935,1.1394,44100000.0
2006-04-21 08:00:00,1.13935,1.13945,1.13935,1.13945,85899999.0
2006-04-21 08:01:00,1.13935,1.13945,1.13935,1.13945,50200002.0
2006-04-21 08:02:00,1.13935,1.13945,1.13935,1.1394,16500000.0
2006-04-21 08:03:00,1.13937,1.13945,1.13935,1.13945,76599999.0
2006-04-21 08:04:00,1.13937,1.13945,1.13935,1.13945,150000000.0
2006-04-21 08:05:00,1.13938,1.13939,1.1393,1.13932,104699999.0
2006-04-21 08:06:00,1.1393,1.13942,1.1393,1.13942,32000000.0
2006-04-21 08:07:00,1.1394,1.13942,1.13935,1.1394,105499999.0
2006-04-21 08:08:00,1.13937,1.13937,1.13933,1.13937,48699999.0
2006-04-21 08:09:00,1.13947,1.13953,1.13934,1.13934,87300000.0
2006-04-21 08:10:00,1.1394,1.13945,1.1393,1.13945,174099997.0
2006-04-21 08:11:00,1.13942,1.13945,1.13933,1.13945,51900000.0
2006-04-21 08:12:00,1.13945,1.13945,1.1394,1.1394,8000000.0
2006-04-21 08:13:00,1.13943,1.13947,1.13935,1.13935,90300000.0
2006-04-21 08:14:00,1.13935,1.13945,1.13935,1.1394,15400000.0
2006-04-21 08:15:00,1.1394,1.13943,1.13935,1.13935,99800001.0
2006-04-21 08:16:00,1.1394,1.1394,1.13935,1.13935,2600000.0
2006-04-21 08:17:00,1.1394,1.1394,1.13935,1.13937,55600001.0
2006-04-21 08:18:00,1.13938,1.13952,1.13938,1.13952,28100000.0
2006-04-21 08:19:00,1.1396,1.13967,1.13954,1.13954,35400000.0
2006-04-21 08:20:00,1.13962,1.13966,1.13955,1.13955,112999999.0
2006-04-21 08:21:00,1.13955,1.13955,1.13945,1.1395,19700000.0
2006-04-21 08:22:00,1.13955,1.13963,1.1395,1.13953,27000000.0
2006-04-21 08:23:00,1.1395,1.13955,1.13945,1.1395,88200000.0
2006-04-21 08:24:00,1.13948,1.13958,1.13945,1.13958,78400002.0
2006-04-21 08:25:00,1.13961,1.13968,1.1396,1.13968,72399999.0
2006-04-21 08:26:00,1.13985,1.13985,1.13985,1.13985,15100000.0
2006-04-21 08:27:00,1.13969,1.13982,1.13968,1.13982,21300000.0
2006-04-21 08:28:00,1.13978,1.13978,1.13965,1.13972,131399999.0
2006-04-21 08:29:00,1.13984,1.13989,1.13984,1.13985,10100000.0
2006-04-21 08:30:00,1.13985,1.13985,1.13959,1.13959,29500000.0
2006-04-21 08:31:00,1.13952,1.13952,1.13945,1.1395,126400002.0
2006-04-21 08:32:00,1.13953,1.13953,1.13937,1.13941,71900000.0
2006-04-21 08:33:00,1.13935,1.13945,1.13935,1.13945,122500001.0
2006-04-21 08:34:00,1.1394,1.1394,1.1393,1.13938,39700001.0
2006-04-21 08:35:00,1.13939,1.13942,1.13931,1.13942,85999997.0
2006-04-21 08:36:00,1.13939,1.13939,1.13929,1.13929,75000000.0
2006-04-21 08:37:00,1.1393,1.13937,1.1393,1.13933,70400001.0
2006-04-21 08:38:00,1.1393,1.1393,1.13923,1.13927,138699999.0
2006-04-21 08:39:00,1.13927,1.13954,1.13927,1.13954,43700000.0
2006-04-21 08:40:00,1.13972,1.13997,1.13971,1.13982,130900000.0
2006-04-21 08:41:00,1.13976,1.13976,1.1396,1.1396,121300000.0
2006-04-21 08:42:00,1.13965,1.13977,1.13965,1.13977,21000000.0
2006-04-21 08:43:00,1.13989,1.13995,1.13984,1.13993,106600000.0
2006-04-21 08:44:00,1.14007,1.14034,1.14007,1.14034,88499999.0
2006-04-21 08:45:00,1.14031,1.14038,1.14031,1.14038,139000002.0
2006-04-21 08:46:00,1.14033,1.14047,1.14033,1.14047,59200001.0
2006-04-21 08:47:00,1.14047,1.14047,1.14036,1.14036,31099999.0
2006-04-21 08:48:00,1.14036,1.14036,1.14029,1.14029,43200001.0
2006-04-21 08:49:00,1.1403,1.14035,1.1403,1.14035,3500000.0
2006-04-21 08:50:00,1.14035,1.14058,1.14035,1.1405,56200000.0
2006-04-21 08:51:00,1.14065,1.1412,1.14065,1.14117,29900000.0
2006-04-21 08:52:00,1.14111,1.14116,1.14106,1.14106,76499999.0
2006-04-21 08:53:00,1.14102,1.1411,1.14102,1.14107,143899998.0
2006-04-21 08:54:00,1.14106,1.14115,1.14106,1.14115,89400000.0
2006-04-21 08:55:00,1.14108,1.14108,1.14095,1.14105,110500000.0
2006-04-21 08:56:00,1.14099,1.14103,1.14088,1.14103,136000000.0
2006-04-21 08:57:00,1.14097,1.14097,1.14081,1.14081,124399996.0
2006-04-21 08:58:00,1.14091,1.14101,1.14079,1.14082,157100002.0
2006-04-21 08:59:00,1.1408,1.14085,1.1408,1.1408,92300000.0
2006-04-21 09:00:00,1.14065,1.14065,1.14034,1.14034,91699999.0
2006-04-21 09:01:00,1.14028,1.14028,1.14022,1.14022,89200001.0
2006-04-21 09:02:00,1.14018,1.1402,1.14003,1.14003,35900000.0
2006-04-21 09:03:00,1.14014,1.14014,1.13992,1.13992,157300002.0
2006-04-21 09:04:00,1.13985,1.13994,1.13979,1.13989,107000000.0
2006-04-21 09:05:00,1.13992,1.13996,1.13992,1.13992,19200000.0
2006-04-21 09:06:00,1.13988,1.13989,1.13981,1.13985,100200002.0
2006-04-21 09:07:00,1.13997,1.13999,1.1399,1.13993,67300000.0
2006-04-21 09:08:00,1.1399,1.13995,1.13987,1.13995,83099998.0
2006-04-21 09:09:00,1.13975,1.13975,1.13953,1.13953,58700000.0
2006-04-21 09:10:00,1.1392,1.1392,1.13867,1.13867,56099999.0
2006-04-21 09:11:00,1.13862,1.13871,1.13862,1.13869,160500004.0
2006-04-21 09:12:00,1.13869,1.13869,1.13868,1.13868,23900001.0
2006-04-21 09:13:00,1.13875,1.1388,1.13875,1.1388,62200001.0
2006-04-21 09:14:00,1.13907,1.13907,1.13898,1.13901,73900001.0
2006-04-21 09:15:00,1.13907,1.13907,1.13897,1.13902,50200000.0
2006-04-21 09:16:00,1.13906,1.13906,1.13901,1.13901,35100000.0
2006-04-21 09:17:00,1.13899,1.13927,1.13899,1.13921,129399998.0
2006-04-21 09:18:00,1.13919,1.13919,1.13919,1.13919,35100000.0
2006-04-21 09:19:00,1.1391,1.1391,1.1388,1.1388,132499999.0
2006-04-21 09:20:00,1.13878,1.13911,1.13873,1.13911,101500000.0
2006-04-21 09:21:00,1.13913,1.13913,1.13899,1.13907,13800000.0
2006-04-21 09:22:00,1.139,1.139,1.13897,1.13897,4000000.0
2006-04-21 09:23:00,1.13895,1.139,1.13895,1.139,47899999.0
2006-04-21 09:24:00,1.13913,1.13936,1.13913,1.13925,98800002.0
2006-04-21 09:25:00,1.13932,1.13942,1.13931,1.13939,86600001.0
2006-04-21 09:26:00,1.1394,1.1394,1.1394,1.1394,12000000.0
2006-04-21 09:27:00,1.1394,1.13945,1.1394,1.1394,76500001.0
2006-04-21 09:28:00,1.13948,1.13948,1.13943,1.13948,51000000.0
2006-04-21 09:29:00,1.13946,1.13948,1.13945,1.13948,49100001.0
2006-04-21 09:30:00,1.13945,1.13954,1.13945,1.13945,62200000.0
2006-04-21 09:31:00,1.13948,1.13949,1.13945,1.13948,76500001.0
2006-04-21 09:32:00,1.13944,1.13946,1.13942,1.13942,83600001.0
2006-04-21 09:33:00,1.13942,1.13946,1.13933,1.13933,69299999.0
2006-04-21 09:34:00,1.13938,1.13942,1.13938,1.13942,69799999.0
2006-04-21 09:35:00,1.13948,1.13953,1.13937,1.13953,110300002.0
2006-04-21 09:36:00,1.13952,1.13959,1.13943,1.13943,93300001.0
2006-04-21 09:37:00,1.13943,1.13951,1.13933,1.13934,95699999.0
2006-04-21 09:38:00,1.13937,1.13937,1.13907,1.13907,70999999.0
2006-04-21 09:39:00,1.13902,1.1391,1.139,1.1391,57600001.0
2006-04-21 09:40:00,1.1391,1.13915,1.1391,1.13915,10400000.0
2006-04-21 09:41:00,1.13902,1.1391,1.13902,1.13905,70700000.0
2006-04-21 09:42:00,1.13915,1.13915,1.13907,1.13915,53999998.0
2006-04-21 09:43:00,1.1391,1.13917,1.1391,1.1391,58600001.0
2006-04-21 09:44:00,1.13905,1.13915,1.13905,1.1391,78399999.0
2006-04-21 09:45:00,1.139,1.139,1.13875,1.1388,41500001.0
2006-04-21 09:46:00,1.1388,1.1388,1.13865,1.13865,19100000.0
2006-04-21 09:47:00,1.13853,1.13862,1.13853,1.1386,57900000.0
2006-04-21 09:48:00,1.1386,1.1386,1.13858,1.13858,26400000.0
2006-04-21 09:49:00,1.13862,1.13862,1.1386,1.1386,33500000.0
2006-04-21 09:50:00,1.13851,1.13854,1.13851,1.13854,8800000.0
2006-04-21 09:51:00,1.13852,1.13852,1.13845,1.13849,51200000.0
2006-04-21 09:52:00,1.13835,1.13843,1.13833,1.13837,50200001.0
2006-04-21 09:53:00,1.13842,1.13849,1.13835,1.13849,61900000.0
2006-04-21 09:54:00,1.1385,1.1385,1.13843,1.13845,74499998.0
2006-04-21 09:55:00,1.13849,1.13849,1.13839,1.13848,71599999.0
2006-04-21 09:56:00,1.1384,1.1384,1.1384,1.1384,94100001.0
2006-04-21 09:57:00,1.1384,1.13845,1.13833,1.13835,111700002.0
2006-04-21 09:58:00,1.1384,1.1384,1.1384,1.1384,12500000.0
2006-04-21 09:59:00,1.13845,1.13857,1.13845,1.13845,45800000.0
2006-04-21 10:00:00,1.13839,1.13854,1.13839,1.13843,127800000.0
2006-04-21 10:01:00,1.13835,1.1384,1.13835,1.1384,52100000.0
2006-04-21 10:02:00,1.13836,1.13836,1.13801,1.13801,135100000.0
2006-04-21 10:03:00,1.13796,1.13796,1.13763,1.13763,23000000.0
2006-04-21 10:04:00,1.1378,1.13787,1.13776,1.13776,53500000.0
2006-04-21 10:05:00,1.13787,1.13787,1.13775,1.13778,91900000.0
2006-04-21 10:06:00,1.1379,1.13795,1.13785,1.13795,73399996.0
2006-04-21 10:07:00,1.13773,1.13773,1.13749,1.13749,35000000.0
2006-04-21 10:08:00,1.13723,1.13723,1.13709,1.13709,15900000.0
2006-04-21 10:09:00,1.13701,1.13726,1.13701,1.13723,56000000.0
2006-04-21 10:10:00,1.13707,1.13707,1.13694,1.13705,32600000.0
2006-04-21 10:11:00,1.13722,1.13744,1.13722,1.13735,109600001.0
2006-04-21 10:12:00,1.13718,1.13727,1.13716,1.13727,134300002.0
2006-04-21 10:13:00,1.13723,1.13732,1.13723,1.13727,100400002.0
2006-04-21 10:14:00,1.13734,1.1374,1.13729,1.13736,94699998.0
2006-04-21 10:15:00,1.13741,1.13744,1.13727,1.13729,131500002.0
2006-04-21 10:16:00,1.13722,1.13722,1.13684,1.13684,122000000.0
2006-04-21 10:17:00,1.13674,1.13674,1.13597,1.13613,150500002.0
2006-04-21 10:18:00,1.13644,1.13674,1.13641,1.13671,126900002.0
2006-04-21 10:19:00,1.13677,1.13687,1.13677,1.13677,40000000.0
2006-04-21 10:20:00,1.13677,1.13685,1.1367,1.13685,41600000.0
2006-04-21 10:21:00,1.13672,1.13677,1.1365,1.13656,113300000.0
2006-04-21 10:22:00,1.13638,1.13638,1.1361,1.13626,44600000.0
2006-04-21 10:23:00,1.13627,1.13638,1.13627,1.13638,79400002.0
2006-04-21 10:24:00,1.13652,1.13652,1.13635,1.13647,52800000.0
2006-04-21 10:25:00,1.13648,1.13648,1.13637,1.13641,107100001.0
2006-04-21 10:26:00,1.13643,1.13643,1.13642,1.13643,56800000.0
2006-04-21 10:27:00,1.13652,1.13652,1.13639,1.13643,73399998.0
2006-04-21 10:28:00,1.13652,1.13668,1.13652,1.13664,119200003.0
2006-04-21 10:29:00,1.13667,1.13685,1.13667,1.13685,188499998.0
2006-04-21 10:30:00,1.13687,1.13692,1.13687,1.13692,69199999.0
2006-04-21 10:31:00,1.13702,1.13705,1.137,1.137,21400000.0
2006-04-21 10:32:00,1.137,1.137,1.13692,1.137,13600000.0
2006-04-21 10:33:00,1.13699,1.13699,1.13684,1.13684,74600000.0
2006-04-21 10:34:00,1.13676,1.13683,1.13675,1.13675,71100001.0
2006-04-21 10:35:00,1.13662,1.13675,1.13662,1.1367,132900001.0
2006-04-21 10:36:00,1.1367,1.1367,1.13642,1.13642,142900000.0
2006-04-21 10:37:00,1.13643,1.13676,1.13643,1.13676,104900001.0
2006-04-21 10:38:00,1.13683,1.13703,1.13674,1.13674,118900001.0
2006-04-21 10:39:00,1.13674,1.13676,1.13665,1.13665,103900003.0
2006-04-21 10:40:00,1.13659,1.13688,1.13659,1.13677,104500000.0
2006-04-21 10:41:00,1.13681,1.13705,1.13681,1.13703,115499998.0
2006-04-21 10:42:00,1.13715,1.1373,1.13715,1.1373,22799999.0
2006-04-21 10:43:00,1.13733,1.13733,1.1371,1.13713,74900001.0
2006-04-21 10:44:00,1.137,1.13708,1.13697,1.13697,123299999.0
2006-04-21 10:45:00,1.13689,1.13689,1.13664,1.13664,38500000.0
2006-04-21 10:46:00,1.13659,1.13676,1.13657,1.13662,64800000.0
2006-04-21 10:47:00,1.13647,1.13647,1.13637,1.13637,62900000.0
2006-04-21 10:48:00,1.13633,1.13651,1.13633,1.13639,77499999.0
2006-04-21 10:49:00,1.13652,1.13718,1.13652,1.13718,127600000.0
2006-04-21 10:50:00,1.13724,1.13733,1.13713,1.13727,176000001.0
2006-04-21 10:51:00,1.13719,1.13729,1.13695,1.13729,164300004.0
2006-04-21 10:52:00,1.13724,1.13724,1.13714,1.13714,36600001.0
2006-04-21 10:53:00,1.13722,1.13723,1.13717,1.13717,90100003.0
2006-04-21 10:54:00,1.1372,1.13725,1.13715,1.13725,120400000.0
2006-04-21 10:55:00,1.13725,1.13735,1.13723,1.13723,82600001.0
2006-04-21 10:56:00,1.13725,1.13737,1.13723,1.13723,42599999.0
2006-04-21 10:57:00,1.13715,1.13728,1.13713,1.13713,88689997.0
2006-04-21 10:58:00,1.1372,1.13725,1.13712,1.1372,103000002.0
2006-04-21 10:59:00,1.13722,1.13722,1.13712,1.13713,47599999.0
2006-04-21 11:00:00,1.13701,1.13707,1.13699,1.13701,64500000.0
2006-04-21 11:01:00,1.13707,1.13709,1.13703,1.13703,52900001.0
2006-04-21 11:02:00,1.137,1.137,1.13695,1.137,104900002.0
2006-04-21 11:03:00,1.137,1.13707,1.13693,1.13707,159100003.0
2006-04-21 11:04:00,1.13705,1.13705,1.13695,1.137,143700000.0
2006-04-21 11:05:00,1.13696,1.13697,1.13694,1.13697,135200002.0
2006-04-21 11:06:00,1.13697,1.13697,1.13688,1.13688,123499999.0
2006-04-21 11:07:00,1.13683,1.13683,1.13669,1.13669,18300000.0
2006-04-21 11:08:00,1.13668,1.13668,1.13659,1.13661,85300002.0
2006-04-21 11:09:00,1.13651,1.13658,1.13651,1.13658,80000000.0
2006-04-21 11:10:00,1.13662,1.13666,1.13661,1.13662,83600000.0
2006-04-21 11:11:00,1.13656,1.13658,1.13639,1.13649,170400001.0
2006-04-21 11:12:00,1.13639,1.13641,1.13621,1.13624,149400002.0
2006-04-21 11:13:00,1.13617,1.13628,1.13617,1.13628,151599996.0
2006-04-21 11:14:00,1.13625,1.13635,1.13623,1.13623,74800000.0
2006-04-21 11:15:00,1.13623,1.13635,1.13623,1.1363,178600001.0
2006-04-21 11:16:00,1.13629,1.13634,1.13623,1.13629,123000000.0
2006-04-21 11:17:00,1.13625,1.1363,1.13625,1.13628,24699999.0
2006-04-21 11:18:00,1.13622,1.13624,1.13617,1.13617,62000000.0
2006-04-21 11:19:00,1.13624,1.13639,1.13624,1.13624,80000000.0
2006-04-21 11:20:00,1.13633,1.13642,1.13633,1.13633,129299998.0
2006-04-21 11:21:00,1.13633,1.13633,1.13621,1.13622,71399999.0
2006-04-21 11:22:00,1.13632,1.13635,1.1361,1.1361,73800003.0
2006-04-21 11:23:00,1.13597,1.13611,1.13597,1.13609,114599998.0
2006-04-21 11:24:00,1.13596,1.13607,1.13596,1.13607,40600001.0
2006-04-21 11:25:00,1.13615,1.13615,1.13605,1.1361,47600000.0
2006-04-21 11:26:00,1.1361,1.1361,1.13606,1.13607,99299998.0
2006-04-21 11:27:00,1.13603,1.13612,1.13599,1.13602,164500002.0
2006-04-21 11:28:00,1.13595,1.13595,1.13562,1.13565,37800000.0
2006-04-21 11:29:00,1.1355,1.13563,1.1355,1.13555,76799998.0
2006-04-21 11:30:00,1.13565,1.13575,1.13563,1.13563,53300001.0
2006-04-21 11:31:00,1.13565,1.13591,1.13565,1.13591,89400001.0
2006-04-21 11:32:00,1.13593,1.13595,1.13576,1.1358,112500002.0
2006-04-21 11:33:00,1.13575,1.13585,1.13575,1.13585,31200000.0
2006-04-21 11:34:00,1.13577,1.13582,1.13568,1.13572,227799995.0
2006-04-21 11:35:00,1.13571,1.1358,1.13571,1.13575,133200001.0
2006-04-21 11:36:00,1.13577,1.136,1.13577,1.13585,151700002.0
2006-04-21 11:37:00,1.13592,1.13625,1.13592,1.13622,96099999.0
2006-04-21 11:38:00,1.13629,1.13639,1.13628,1.13636,142800003.0
2006-04-21 11:39:00,1.1363,1.13633,1.13625,1.13633,48800001.0
2006-04-21 11:40:00,1.13626,1.13627,1.13601,1.13603,79500001.0
2006-04-21 11:41:00,1.13609,1.13613,1.13599,1.13601,94599999.0
2006-04-21 11:42:00,1.13598,1.13599,1.1359,1.13593,137400000.0
2006-04-21 11:43:00,1.136,1.13603,1.13593,1.13603,183100000.0
2006-04-21 11:44:00,1.1358,1.13611,1.1358,1.13611,64999998.0
2006-04-21 11:45:00,1.13625,1.13625,1.1362,1.1362,144900003.0
2006-04-21 11:46:00,1.13628,1.13642,1.13623,1.13642,89300001.0
2006-04-21 11:47:00,1.13643,1.1365,1.13638,1.13638,67400000.0
2006-04-21 11:48:00,1.13635,1.1364,1.13635,1.13635,50100000.0
2006-04-21 11:49:00,1.13642,1.13645,1.13635,1.13635,147099999.0
2006-04-21 11:50:00,1.1364,1.13645,1.13635,1.1364,123500000.0
2006-04-21 11:51:00,1.1364,1.13645,1.13633,1.13633,71800002.0
2006-04-21 11:52:00,1.13644,1.13654,1.13638,1.13639,164499999.0
2006-04-21 11:53:00,1.13635,1.13645,1.13635,1.13635,109300000.0
2006-04-21 11:54:00,1.13639,1.13639,1.1361,1.1361,124300001.0
2006-04-21 11:55:00,1.13615,1.13615,1.13602,1.1361,144700000.0
2006-04-21 11:56:00,1.1361,1.1361,1.13603,1.1361,41699999.0
2006-04-21 11:57:00,1.13612,1.13623,1.13612,1.13615,146999997.0
2006-04-21 11:58:00,1.13618,1.13633,1.13618,1.1363,94600000.0
2006-04-21 11:59:00,1.13636,1.13646,1.13627,1.13646,79499999.0
2006-04-21 12:00:00,1.13653,1.13653,1.1364,1.13642,106900000.0
2006-04-21 12:01:00,1.13638,1.1364,1.13629,1.13634,96899998.0
2006-04-21 12:02:00,1.13608,1.13629,1.13597,1.13597,91700002.0
2006-04-21 12:03:00,1.13594,1.13594,1.13584,1.13584,124100001.0
2006-04-21 12:04:00,1.13588,1.13613,1.13585,1.13597,126200001.0
2006-04-21 12:05:00,1.13604,1.1362,1.13604,1.13608,54500000.0
2006-04-21 12:06:00,1.13618,1.1362,1.13607,1.13607,54500001.0
2006-04-21 12:07:00,1.1361,1.13615,1.1361,1.13612,106099998.0
2006-04-21 12:08:00,1.13617,1.13624,1.13607,1.13608,138100002.0
2006-04-21 12:09:00,1.13622,1.13628,1.1362,1.13628,157700001.0
2006-04-21 12:10:00,1.13627,1.13632,1.13624,1.13632,143099999.0
2006-04-21 12:11:00,1.13625,1.13635,1.13625,1.13632,130199998.0
2006-04-21 12:12:00,1.13626,1.13644,1.13626,1.1363,126100001.0
2006-04-21 12:13:00,1.13625,1.1364,1.13625,1.13637,133999999.0
2006-04-21 12:14:00,1.13632,1.13638,1.13628,1.13632,85900001.0
2006-04-21 12:15:00,1.13625,1.13631,1.13619,1.13627,70900000.0
2006-04-21 12:16:00,1.13622,1.13628,1.13619,1.13628,56200002.0
2006-04-21 12:17:00,1.13635,1.13635,1.13625,1.13627,91200000.0
2006-04-21 12:18:00,1.1363,1.13633,1.13623,1.13623,103200001.0
2006-04-21 12:19:00,1.1363,1.13633,1.1363,1.1363,165200001.0
2006-04-21 12:20:00,1.13632,1.1364,1.13632,1.13634,56499999.0
2006-04-21 12:21:00,1.13642,1.13671,1.13638,1.13638,82300000.0
2006-04-21 12:22:00,1.13639,1.13641,1.13627,1.13641,40700000.0
2006-04-21 12:23:00,1.13645,1.13645,1.13635,1.1364,42300000.0
2006-04-21 12:24:00,1.1364,1.1364,1.13635,1.13635,33099999.0
2006-04-21 12:25:00,1.13637,1.13645,1.13635,1.1364,88000001.0
2006-04-21 12:26:00,1.13645,1.13645,1.13638,1.1364,137300002.0
2006-04-21 12:27:00,1.13637,1.13645,1.1363,1.13645,48400000.0
2006-04-21 12:28:00,1.13639,1.13657,1.13637,1.13657,75700001.0
2006-04-21 12:29:00,1.13656,1.13664,1.13656,1.13664,136799998.0
2006-04-21 12:30:00,1.13669,1.13676,1.13669,1.13676,30400000.0
2006-04-21 12:31:00,1.13675,1.13704,1.13675,1.13704,144400002.0
2006-04-21 12:32:00,1.13701,1.13708,1.13694,1.13694,111200002.0
2006-04-21 12:33:00,1.13683,1.13705,1.13681,1.13689,73300000.0
2006-04-21 12:34:00,1.13681,1.13682,1.13644,1.13644,41300000.0
2006-04-21 12:35:00,1.13651,1.13656,1.13647,1.13652,102200001.0
2006-04-21 12:36:00,1.13651,1.13651,1.13651,1.13651,7800000.0
2006-04-21 12:37:00,1.13662,1.1367,1.13662,1.13662,171100003.0
2006-04-21 12:38:00,1.1367,1.13692,1.13666,1.13666,140800001.0
2006-04-21 12:39:00,1.13667,1.13673,1.1366,1.13669,114900000.0
2006-04-21 12:40:00,1.13675,1.13675,1.13662,1.13672,170999998.0
2006-04-21 12:41:00,1.13667,1.13667,1.1366,1.13662,146099995.0
2006-04-21 12:42:00,1.1366,1.13665,1.13655,1.1366,181100000.0
2006-04-21 12:43:00,1.13651,1.13654,1.13651,1.13654,43200000.0
2006-04-21 12:44:00,1.13647,1.13655,1.13645,1.1365,85700001.0
2006-04-21 12:45:00,1.1365,1.13655,1.1364,1.1365,62699998.0
2006-04-21 12:46:00,1.13657,1.13658,1.13655,1.13658,80399997.0
2006-04-21 12:47:00,1.1366,1.13663,1.1366,1.13663,47900001.0
2006-04-21 12:48:00,1.13668,1.13671,1.13657,1.1367,122299996.0
2006-04-21 12:49:00,1.13665,1.13665,1.1365,1.13659,68800001.0
2006-04-21 12:50:00,1.13652,1.13661,1.13645,1.13661,173799999.0
2006-04-21 12:51:00,1.13657,1.1366,1.1365,1.1366,50800000.0
2006-04-21 12:52:00,1.13655,1.13667,1.13653,1.13662,18800000.0
2006-04-21 12:53:00,1.13661,1.13669,1.13661,1.13669,41500000.0
2006-04-21 12:54:00,1.13673,1.13673,1.13667,1.13667,61400002.0
2006-04-21 12:55:00,1.13665,1.1367,1.13665,1.13665,127900002.0
2006-04-21 12:56:00,1.13668,1.1367,1.13661,1.13668,87499999.0
2006-04-21 12:57:00,1.13668,1.13668,1.13654,1.13655,86000000.0
2006-04-21 12:58:00,1.13655,1.1366,1.13655,1.1366,88399999.0
2006-04-21 12:59:00,1.13651,1.13673,1.13651,1.1367,115600001.0
2006-04-21 13:00:00,1.13661,1.13664,1.13652,1.13655,72200000.0
2006-04-21 13:01:00,1.13668,1.13683,1.13661,1.13683,72500002.0
2006-04-21 13:02:00,1.13687,1.13703,1.13687,1.13703,86400000.0
2006-04-21 13:03:00,1.13702,1.13706,1.13702,1.13705,52600000.0
2006-04-21 13:04:00,1.13702,1.13703,1.13695,1.13697,108699999.0
2006-04-21 13:05:00,1.13698,1.13702,1.13698,1.13702,27900000.0
2006-04-21 13:06:00,1.1371,1.13715,1.13708,1.1371,55000000.0
2006-04-21 13:07:00,1.13721,1.13728,1.13721,1.13723,89100001.0
2006-04-21 13:08:00,1.13726,1.1373,1.13721,1.1373,102500000.0
2006-04-21 13:09:00,1.13724,1.13731,1.13721,1.13731,89900000.0
2006-04-21 13:10:00,1.1373,1.13742,1.1373,1.13742,27200000.0
2006-04-21 13:11:00,1.13742,1.13742,1.13726,1.13738,63600000.0
2006-04-21 13:12:00,1.1375,1.13766,1.13742,1.13753,58300000.0
2006-04-21 13:13:00,1.13758,1.1376,1.13758,1.1376,7900000.0
2006-04-21 13:14:00,1.1376,1.1376,1.1376,1.1376,36099998.0
2006-04-21 13:15:00,1.13755,1.13765,1.13755,1.13765,51300000.0
2006-04-21 13:16:00,1.13761,1.13765,1.13761,1.13765,1600000.0
2006-04-21 13:17:00,1.1377,1.13775,1.1377,1.1377,128800003.0
2006-04-21 13:18:00,1.13786,1.13802,1.13784,1.13784,47700000.0
2006-04-21 13:19:00,1.13791,1.13797,1.1378,1.13788,86100001.0
2006-04-21 13:20:00,1.1379,1.13808,1.1379,1.13808,67099998.0
2006-04-21 13:21:00,1.13806,1.13806,1.1379,1.13796,75399998.0
2006-04-21 13:22:00,1.13789,1.13794,1.13766,1.13766,104500001.0
2006-04-21 13:23:00,1.1376,1.1376,1.1376,1.1376,50599998.0
2006-04-21 13:24:00,1.13763,1.13781,1.13759,1.13781,105200000.0
2006-04-21 13:25:00,1.13778,1.13782,1.1377,1.13778,107900000.0
2006-04-21 13:26:00,1.13777,1.13786,1.13777,1.13782,26300001.0
2006-04-21 13:27:00,1.13783,1.13783,1.13764,1.1377,59700000.0
2006-04-21 13:28:00,1.13772,1.13773,1.1377,1.13773,33700000.0
2006-04-21 13:29:00,1.1378,1.13785,1.13775,1.13775,62100000.0
2006-04-21 13:30:00,1.13782,1.13792,1.1378,1.13788,106099998.0
2006-04-21 13:31:00,1.13781,1.13784,1.13774,1.13774,79199998.0
2006-04-21 13:32:00,1.1378,1.1378,1.13777,1.13777,40000000.0
2006-04-21 13:33:00,1.13785,1.13785,1.13773,1.13777,80400000.0
2006-04-21 13:34:00,1.1378,1.1378,1.1378,1.1378,5700000.0
2006-04-21 13:35:00,1.13776,1.13776,1.13744,1.13744,125500001.0
2006-04-21 13:36:00,1.13734,1.13746,1.13734,1.13737,118900000.0
2006-04-21 13:37:00,1.13725,1.13739,1.13715,1.13732,91100000.0
2006-04-21 13:38:00,1.13735,1.13754,1.13733,1.13754,99300000.0
2006-04-21 13:39:00,1.13751,1.1376,1.13749,1.1376,69200000.0
2006-04-21 13:40:00,1.1376,1.13762,1.1375,1.13758,75800000.0
2006-04-21 13:41:00,1.13752,1.13752,1.1372,1.13733,83699999.0
2006-04-21 13:42:00,1.13745,1.13745,1.13733,1.13735,211999998.0
2006-04-21 13:43:00,1.13733,1.13733,1.13711,1.13715,68000001.0
2006-04-21 13:44:00,1.13713,1.13713,1.13697,1.13707,41400000.0
2006-04-21 13:45:00,1.13717,1.13729,1.13717,1.13727,121200003.0
2006-04-21 13:46:00,1.13725,1.13725,1.1372,1.1372,19600000.0
2006-04-21 13:47:00,1.13715,1.13724,1.13714,1.13714,78900000.0
2006-04-21 13:48:00,1.13712,1.13721,1.13707,1.13707,47700001.0
2006-04-21 13:49:00,1.13712,1.13716,1.13712,1.13713,78600000.0
2006-04-21 13:50:00,1.13718,1.13718,1.1371,1.13712,61500000.0
2006-04-21 13:51:00,1.13712,1.13718,1.13703,1.13703,82300001.0
2006-04-21 13:52:00,1.13705,1.13715,1.13705,1.1371,113200001.0
2006-04-21 13:53:00,1.13707,1.1371,1.13707,1.1371,47299998.0
2006-04-21 13:54:00,1.13705,1.1371,1.13705,1.1371,28700000.0
2006-04-21 13:55:00,1.13702,1.13702,1.13691,1.13691,73700003.0
2006-04-21 13:56:00,1.13685,1.13693,1.13679,1.13682,66199999.0
2006-04-21 13:57:00,1.13675,1.13685,1.13648,1.13664,119500000.0
2006-04-21 13:58:00,1.13667,1.13677,1.13667,1.13677,32799999.0
2006-04-21 13:59:00,1.13682,1.13692,1.13682,1.13689,143399998.0
2006-04-21 14:00:00,1.13694,1.1371,1.13694,1.13706,17000000.0
2006-04-21 14:01:00,1.137,1.137,1.137,1.137,1600000.0
2006-04-21 14:02:00,1.137,1.13705,1.137,1.13705,40000000.0
2006-04-21 14:03:00,1.13695,1.13701,1.13684,1.13701,123300000.0
2006-04-21 14:04:00,1.13698,1.13699,1.13687,1.13693,123199998.0
2006-04-21 14:05:00,1.13699,1.13718,1.13699,1.13718,103500002.0
2006-04-21 14:06:00,1.13725,1.13733,1.13725,1.1373,67100000.0
2006-04-21 14:07:00,1.13725,1.13733,1.13715,1.13727,190799999.0
2006-04-21 14:08:00,1.13729,1.13732,1.13717,1.13732,128700000.0
2006-04-21 14:09:00,1.13726,1.13731,1.13726,1.13731,3200000.0
2006-04-21 14:10:00,1.13741,1.13741,1.13722,1.13736,137600001.0
2006-04-21 14:11:00,1.13738,1.13738,1.13728,1.13738,47600000.0
2006-04-21 14:12:00,1.13737,1.13742,1.1373,1.13738,84099998.0
2006-04-21 14:13:00,1.13732,1.13733,1.1373,1.1373,14900000.0
2006-04-21 14:14:00,1.13727,1.13735,1.13725,1.13727,144599999.0
2006-04-21 14:15:00,1.1372,1.1373,1.13717,1.13717,127399997.0
2006-04-21 14:16:00,1.13728,1.13728,1.13707,1.13718,185099999.0
2006-04-21 14:17:00,1.13722,1.13733,1.1372,1.13726,25900000.0
2006-04-21 14:18:00,1.13716,1.13716,1.13699,1.13699,22300000.0
2006-04-21 14:19:00,1.13691,1.13691,1.13672,1.13677,38900000.0
2006-04-21 14:20:00,1.13669,1.13672,1.13655,1.13665,72000002.0
2006-04-21 14:21:00,1.13672,1.13682,1.13672,1.13672,125300000.0
2006-04-21 14:22:00,1.13665,1.13665,1.13665,1.13665,35800001.0
2006-04-21 14:23:00,1.1367,1.1367,1.13657,1.13662,59999999.0
2006-04-21 14:24:00,1.13675,1.1369,1.13675,1.13683,36700000.0
2006-04-21 14:25:00,1.1367,1.13735,1.13662,1.13735,125789995.0
2006-04-21 14:26:00,1.13722,1.13728,1.13712,1.13712,127400001.0
2006-04-21 14:27:00,1.13713,1.13726,1.13711,1.13726,32300000.0
2006-04-21 14:28:00,1.13723,1.13725,1.13713,1.13725,87700000.0
2006-04-21 14:29:00,1.13723,1.1376,1.1372,1.1376,72000000.0
2006-04-21 14:30:00,1.13812,1.13849,1.13782,1.13845,108699998.0
2006-04-21 14:31:00,1.13855,1.13867,1.13846,1.13853,145900000.0
2006-04-21 14:32:00,1.1386,1.13862,1.1384,1.13847,79200001.0
2006-04-21 14:33:00,1.13849,1.13857,1.13805,1.13805,115500001.0
2006-04-21 14:34:00,1.13792,1.13792,1.13767,1.13767,47700000.0
2006-04-21 14:35:00,1.13766,1.13766,1.13754,1.13754,112100001.0
2006-04-21 14:36:00,1.13767,1.13787,1.13767,1.13787,105900000.0
2006-04-21 14:37:00,1.13797,1.13797,1.13764,1.13785,76200001.0
2006-04-21 14:38:00,1.1379,1.13803,1.13783,1.13785,165000001.0
2006-04-21 14:39:00,1.13785,1.13785,1.13769,1.13769,188600003.0
2006-04-21 14:40:00,1.13766,1.1379,1.13766,1.1379,57600000.0
2006-04-21 14:41:00,1.13785,1.13785,1.13767,1.13767,51300002.0
2006-04-21 14:42:00,1.13768,1.13772,1.13764,1.13767,78199999.0
2006-04-21 14:43:00,1.13756,1.13756,1.13734,1.13744,45700000.0
2006-04-21 14:44:00,1.1374,1.13756,1.13732,1.13747,117799998.0
2006-04-21 14:45:00,1.13744,1.13765,1.13744,1.13765,85700000.0
2006-04-21 14:46:00,1.13765,1.13771,1.13761,1.13764,143600000.0
2006-04-21 14:47:00,1.1375,1.1375,1.13728,1.13744,29600000.0
2006-04-21 14:48:00,1.13739,1.13739,1.13736,1.13736,22500000.0
2006-04-21 14:49:00,1.13724,1.13724,1.13686,1.13687,69399999.0
2006-04-21 14:50:00,1.1369,1.1369,1.13671,1.1368,59900000.0
2006-04-21 14:51:00,1.13676,1.13696,1.13676,1.13689,78600000.0
2006-04-21 14:52:00,1.13693,1.13696,1.13685,1.13686,77900001.0
2006-04-21 14:53:00,1.13687,1.13687,1.1366,1.13662,80000000.0
2006-04-21 14:54:00,1.13645,1.13654,1.13645,1.1365,53300000.0
2006-04-21 14:55:00,1.1365,1.13661,1.1363,1.13661,115600001.0
2006-04-21 14:56:00,1.13657,1.13657,1.13644,1.13648,111899999.0
2006-04-21 14:57:00,1.13646,1.13646,1.13634,1.13638,86999999.0
2006-04-21 14:58:00,1.13648,1.13657,1.13647,1.13647,66900000.0
2006-04-21 14:59:00,1.13652,1.13653,1.13641,1.13651,118800001.0
2006-04-21 15:00:00,1.13649,1.13649,1.13644,1.13645,83399998.0
2006-04-21 15:01:00,1.13644,1.13649,1.13636,1.13642,119100001.0
2006-04-21 15:02:00,1.13642,1.13645,1.13637,1.13645,131000001.0
2006-04-21 15:03:00,1.13634,1.13637,1.13625,1.13625,90500001.0
2006-04-21 15:04:00,1.13622,1.13628,1.13621,1.13628,99300001.0
2006-04-21 15:05:00,1.13625,1.13625,1.1361,1.13622,32000000.0
2006-04-21 15:06:00,1.13635,1.13653,1.13635,1.1365,191600006.0
2006-04-21 15:07:00,1.13655,1.1367,1.13655,1.13668,62300000.0
2006-04-21 15:08:00,1.13667,1.13678,1.13661,1.13673,123399998.0
2006-04-21 15:09:00,1.1368,1.1368,1.1368,1.1368,53199998.0
2006-04-21 15:10:00,1.13684,1.13686,1.13684,1.13686,62200001.0
2006-04-21 15:11:00,1.13685,1.13685,1.13649,1.13678,122100000.0
2006-04-21 15:12:00,1.13681,1.13688,1.13656,1.13664,196199998.0
2006-04-21 15:13:00,1.13633,1.13633,1.13578,1.13587,139799999.0
2006-04-21 15:14:00,1.13595,1.1362,1.13594,1.1362,47500000.0
2006-04-21 15:15:00,1.13641,1.13645,1.13634,1.13634,127600001.0
2006-04-21 15:16:00,1.13628,1.13633,1.13622,1.13633,93700000.0
2006-04-21 15:17:00,1.13638,1.13641,1.13633,1.13641,42200001.0
2006-04-21 15:18:00,1.13637,1.13647,1.13635,1.13635,26600000.0
2006-04-21 15:19:00,1.13628,1.13636,1.13612,1.13612,115100002.0
2006-04-21 15:20:00,1.13613,1.13641,1.1361,1.13641,93900000.0
2006-04-21 15:21:00,1.13633,1.13641,1.1363,1.13632,206100002.0
2006-04-21 15:22:00,1.13632,1.13639,1.13595,1.13609,118100000.0
2006-04-21 15:23:00,1.13613,1.1362,1.13607,1.13607,58200001.0
2006-04-21 15:24:00,1.13618,1.13619,1.13607,1.13607,79200001.0
2006-04-21 15:25:00,1.13612,1.13616,1.13612,1.13612,50999999.0
2006-04-21 15:26:00,1.13615,1.13615,1.13615,1.13615,800000.0
2006-04-21 15:27:00,1.13622,1.13628,1.13615,1.13628,87700000.0
2006-04-21 15:28:00,1.13628,1.13641,1.13624,1.13635,125799999.0
2006-04-21 15:29:00,1.13648,1.13654,1.13632,1.13632,100800000.0
2006-04-21 15:30:00,1.13629,1.13637,1.13617,1.13617,81800001.0
2006-04-21 15:31:00,1.1363,1.13635,1.13619,1.13635,44200000.0
2006-04-21 15:32:00,1.13646,1.1367,1.13646,1.13655,162400001.0
2006-04-21 15:33:00,1.13653,1.13653,1.13644,1.13644,56900000.0
2006-04-21 15:34:00,1.13645,1.13645,1.13629,1.13637,70200000.0
2006-04-21 15:35:00,1.13638,1.13645,1.13637,1.13641,79399999.0
2006-04-21 15:36:00,1.13635,1.1364,1.13624,1.13628,66300001.0
2006-04-21 15:37:00,1.13631,1.13631,1.13613,1.13616,96300003.0
2006-04-21 15:38:00,1.13625,1.13652,1.13625,1.1365,114400002.0
2006-04-21 15:39:00,1.1365,1.1366,1.13649,1.13652,95999998.0
2006-04-21 15:40:00,1.13653,1.13662,1.13653,1.13659,84600004.0
2006-04-21 15:41:00,1.13651,1.1367,1.13651,1.13667,81600000.0
2006-04-21 15:42:00,1.13667,1.13687,1.13666,1.13687,34400000.0
2006-04-21 15:43:00,1.13699,1.13699,1.13691,1.13691,50300001.0
2006-04-21 15:44:00,1.13701,1.13709,1.13701,1.13709,12000000.0
2006-04-21 15:45:00,1.13716,1.13722,1.13704,1.13722,67300000.0
2006-04-21 15:46:00,1.13715,1.13736,1.13715,1.13736,182400001.0
2006-04-21 15:47:00,1.13745,1.13757,1.13745,1.13757,48799999.0
2006-04-21 15:48:00,1.13755,1.13755,1.13714,1.13714,55699998.0
2006-04-21 15:49:00,1.13713,1.13724,1.13694,1.13703,124699997.0
2006-04-21 15:50:00,1.13702,1.13702,1.13698,1.13698,5600000.0
2006-04-21 15:51:00,1.13695,1.13695,1.13695,1.13695,10700000.0
2006-04-21 15:52:00,1.13695,1.13705,1.1369,1.13695,59000000.0
2006-04-21 15:53:00,1.13703,1.13709,1.13701,1.13703,81000000.0
2006-04-21 15:54:00,1.13718,1.13723,1.13713,1.13716,122799997.0
2006-04-21 15:55:00,1.13709,1.13716,1.13709,1.13716,8000000.0
2006-04-21 15:56:00,1.13718,1.13718,1.13715,1.13718,57700000.0
2006-04-21 15:57:00,1.13718,1.13718,1.13705,1.13705,64099999.0
2006-04-21 15:58:00,1.13711,1.13722,1.13711,1.13712,51900000.0
2006-04-21 15:59:00,1.1372,1.13729,1.13709,1.13709,88800000.0
2006-04-21 16:00:00,1.13717,1.13731,1.13717,1.13731,84200000.0
2006-04-21 16:01:00,1.13732,1.13747,1.13732,1.13747,115800000.0
2006-04-21 16:02:00,1.1375,1.1375,1.1375,1.1375,48500000.0
2006-04-21 16:03:00,1.13757,1.1377,1.13757,1.1377,26399999.0
2006-04-21 16:04:00,1.1378,1.13793,1.13777,1.13782,71100000.0
2006-04-21 16:05:00,1.13797,1.13824,1.13797,1.13804,101600000.0
2006-04-21 16:06:00,1.13804,1.1381,1.13803,1.13809,117499999.0
2006-04-21 16:07:00,1.13816,1.13816,1.13782,1.13782,43199999.0
2006-04-21 16:08:00,1.13773,1.13781,1.13768,1.13781,151799998.0
2006-04-21 16:09:00,1.13778,1.13778,1.13772,1.13772,33200000.0
2006-04-21 16:10:00,1.13767,1.13767,1.13746,1.13758,105499999.0
2006-04-21 16:11:00,1.13769,1.13775,1.13769,1.13772,74900000.0
2006-04-21 16:12:00,1.13768,1.13768,1.13741,1.13755,79800000.0
2006-04-21 16:13:00,1.1375,1.13779,1.1375,1.13776,20000000.0
2006-04-21 16:14:00,1.13791,1.13808,1.13791,1.13798,19000000.0
2006-04-21 16:15:00,1.13808,1.13817,1.13801,1.1381,132900000.0
2006-04-21 16:16:00,1.13813,1.13813,1.13807,1.13807,52099998.0
2006-04-21 16:17:00,1.13808,1.1381,1.138,1.13803,55400000.0
2006-04-21 16:18:00,1.13817,1.13833,1.13817,1.13829,38500001.0
2006-04-21 16:19:00,1.13832,1.13837,1.13831,1.13832,84000000.0
2006-04-21 16:20:00,1.13825,1.13835,1.13825,1.13835,26400000.0
2006-04-21 16:21:00,1.1383,1.13835,1.1383,1.1383,122500000.0
2006-04-21 16:22:00,1.13829,1.13836,1.13829,1.13836,9000000.0
2006-04-21 16:23:00,1.13843,1.13843,1.13828,1.13832,90999998.0
2006-04-21 16:24:00,1.13839,1.13842,1.1383,1.1383,112999998.0
2006-04-21 16:25:00,1.13832,1.13839,1.13831,1.13839,62100000.0
2006-04-21 16:26:00,1.13841,1.13857,1.13841,1.13857,130399996.0
2006-04-21 16:27:00,1.13857,1.13859,1.13848,1.13859,88500000.0
2006-04-21 16:28:00,1.13855,1.13855,1.13855,1.13855,35099999.0
2006-04-21 16:29:00,1.13848,1.13848,1.13831,1.13843,26200000.0
2006-04-21 16:30:00,1.1384,1.1384,1.1384,1.1384,29600000.0
2006-04-21 16:31:00,1.1383,1.1383,1.13744,1.13744,98799999.0
2006-04-21 16:32:00,1.13735,1.1374,1.13704,1.13716,121900001.0
2006-04-21 16:33:00,1.13714,1.13734,1.13714,1.13725,64600001.0
2006-04-21 16:34:00,1.13717,1.13745,1.13717,1.13735,136999999.0
2006-04-21 16:35:00,1.13733,1.13733,1.13698,1.137,46900000.0
2006-04-21 16:36:00,1.137,1.13712,1.13699,1.13709,114999998.0
2006-04-21 16:37:00,1.13717,1.13729,1.13701,1.13711,141200000.0
2006-04-21 16:38:00,1.13693,1.13717,1.13651,1.13651,214400002.0
2006-04-21 16:39:00,1.13648,1.13655,1.13645,1.13655,41100000.0
2006-04-21 16:40:00,1.13659,1.13685,1.13659,1.13679,49600000.0
2006-04-21 16:41:00,1.13669,1.13709,1.13669,1.13709,63899999.0
2006-04-21 16:42:00,1.13727,1.13749,1.13727,1.13739,85999999.0
2006-04-21 16:43:00,1.13742,1.13758,1.13742,1.13743,114000002.0
2006-04-21 16:44:00,1.13741,1.13743,1.13729,1.13732,52900000.0
2006-04-21 16:45:00,1.13742,1.13747,1.13739,1.13747,88100001.0
2006-04-21 16:46:00,1.1374,1.1374,1.13735,1.13735,80500003.0
2006-04-21 16:47:00,1.1373,1.13733,1.13702,1.13733,73700000.0
2006-04-21 16:48:00,1.13723,1.13755,1.13702,1.13755,71000000.0
2006-04-21 16:49:00,1.13758,1.13768,1.13739,1.1374,138900000.0
2006-04-21 16:50:00,1.13731,1.13743,1.1373,1.13737,176299999.0
2006-04-21 16:51:00,1.13748,1.13757,1.13744,1.13745,71000000.0
2006-04-21 16:52:00,1.1374,1.13759,1.1374,1.13748,58099999.0
2006-04-21 16:53:00,1.13742,1.13747,1.13735,1.13735,86300001.0
2006-04-21 16:54:00,1.13728,1.13728,1.13707,1.13709,92600002.0
2006-04-21 16:55:00,1.1371,1.13723,1.13689,1.13715,73390000.0
2006-04-21 16:56:00,1.13722,1.13725,1.1372,1.1372,39900000.0
2006-04-21 16:57:00,1.13705,1.13717,1.13705,1.13706,39300000.0
2006-04-21 16:58:00,1.13697,1.1374,1.1369,1.1374,153000001.0
2006-04-21 16:59:00,1.13745,1.13757,1.13745,1.13748,80900000.0
2006-04-21 17:00:00,1.13761,1.13762,1.13745,1.13745,122299997.0
2006-04-21 17:01:00,1.13749,1.13749,1.13736,1.13743,109000003.0
2006-04-21 17:02:00,1.13752,1.13761,1.13725,1.13761,121300001.0
2006-04-21 17:03:00,1.13757,1.13764,1.13745,1.13748,134000003.0
2006-04-21 17:04:00,1.13738,1.13738,1.13723,1.13723,80200002.0
2006-04-21 17:05:00,1.13715,1.13734,1.13715,1.13734,176800000.0
2006-04-21 17:06:00,1.13732,1.13743,1.13727,1.13727,107600000.0
2006-04-21 17:07:00,1.13733,1.13733,1.13729,1.13729,9600000.0
2006-04-21 17:08:00,1.13733,1.13745,1.13733,1.13745,46690000.0
2006-04-21 17:09:00,1.13755,1.13755,1.13745,1.13745,33300001.0
2006-04-21 17:10:00,1.13745,1.13757,1.13745,1.13755,143800001.0
2006-04-21 17:11:00,1.13734,1.13734,1.13705,1.13712,103700000.0
2006-04-21 17:12:00,1.13697,1.13715,1.13689,1.13705,106100002.0
2006-04-21 17:13:00,1.137,1.13726,1.137,1.13708,149799999.0
2006-04-21 17:14:00,1.13697,1.13723,1.13697,1.1371,85600000.0
2006-04-21 17:15:00,1.13714,1.1372,1.137,1.137,83700002.0
2006-04-21 17:16:00,1.13702,1.13739,1.13702,1.13727,124600001.0
2006-04-21 17:17:00,1.13722,1.1376,1.1372,1.13755,118099999.0
2006-04-21 17:18:00,1.13762,1.13762,1.13758,1.13758,23299999.0
2006-04-21 17:19:00,1.1376,1.13761,1.1375,1.13756,80599999.0
2006-04-21 17:20:00,1.13755,1.13759,1.13752,1.13755,149799999.0
2006-04-21 17:21:00,1.13749,1.13763,1.13738,1.13758,71899999.0
2006-04-21 17:22:00,1.13759,1.13761,1.1373,1.13741,184400000.0
2006-04-21 17:23:00,1.13738,1.13738,1.13715,1.13721,47800000.0
2006-04-21 17:24:00,1.13732,1.13741,1.13732,1.13741,33700000.0
2006-04-21 17:25:00,1.13747,1.13747,1.13743,1.13743,31800001.0
2006-04-21 17:26:00,1.1374,1.13746,1.13729,1.13742,95499999.0
2006-04-21 17:27:00,1.13753,1.13755,1.13753,1.13755,37900000.0
2006-04-21 17:28:00,1.13753,1.13761,1.13741,1.1375,130300000.0
2006-04-21 17:29:00,1.13753,1.13765,1.13753,1.13753,77400000.0
2006-04-21 17:30:00,1.13762,1.13771,1.13762,1.13764,92300001.0
2006-04-21 17:31:00,1.13769,1.13793,1.13769,1.13793,122500002.0
2006-04-21 17:32:00,1.138,1.13827,1.138,1.13827,11600000.0
2006-04-21 17:33:00,1.13833,1.13839,1.13826,1.13839,35700000.0
2006-04-21 17:34:00,1.13825,1.13825,1.138,1.138,32500000.0
2006-04-21 17:35:00,1.13801,1.13823,1.13801,1.13814,114000001.0
2006-04-21 17:36:00,1.13836,1.13836,1.13834,1.13834,41999999.0
2006-04-21 17:37:00,1.13848,1.13848,1.13844,1.13848,61500002.0
2006-04-21 17:38:00,1.13837,1.13837,1.13825,1.13825,71900002.0
2006-04-21 17:39:00,1.13832,1.13838,1.13832,1.13833,46000000.0
2006-04-21 17:40:00,1.13828,1.13845,1.13828,1.13838,141400001.0
2006-04-21 17:41:00,1.13822,1.13835,1.13822,1.13835,113400001.0
2006-04-21 17:42:00,1.13841,1.13859,1.13841,1.13843,125700003.0
2006-04-21 17:43:00,1.13845,1.13858,1.13843,1.13849,101599999.0
2006-04-21 17:44:00,1.13841,1.13858,1.13841,1.13858,156900000.0
2006-04-21 17:45:00,1.13855,1.1386,1.13842,1.1385,67899999.0
2006-04-21 17:46:00,1.1386,1.13871,1.1386,1.13864,75099998.0
2006-04-21 17:47:00,1.1386,1.1386,1.13849,1.13849,90899999.0
2006-04-21 17:48:00,1.13847,1.13848,1.1384,1.13842,100600002.0
2006-04-21 17:49:00,1.13847,1.1385,1.13847,1.1385,2400000.0
2006-04-21 17:50:00,1.13848,1.13848,1.13838,1.13838,34900000.0
2006-04-21 17:51:00,1.13837,1.13837,1.13822,1.13822,89700001.0
2006-04-21 17:52:00,1.1383,1.13841,1.13825,1.13837,17300000.0
2006-04-21 17:53:00,1.13818,1.13832,1.13814,1.13825,194799997.0
2006-04-21 17:54:00,1.1382,1.13826,1.13797,1.13826,75699998.0
2006-04-21 17:55:00,1.13823,1.13823,1.13793,1.13801,82800001.0
2006-04-21 17:56:00,1.138,1.13807,1.138,1.13801,122400002.0
2006-04-21 17:57:00,1.13802,1.13811,1.13751,1.13751,138100001.0
2006-04-21 17:58:00,1.13738,1.13743,1.13718,1.13718,150500000.0
2006-04-21 17:59:00,1.13711,1.13724,1.13711,1.13712,118100001.0
2006-04-21 18:00:00,1.13698,1.13719,1.13678,1.13717,94200001.0
2006-04-21 18:01:00,1.13709,1.13723,1.13703,1.13707,579900003.0
2006-04-21 18:02:00,1.13712,1.1372,1.13701,1.13701,877100002.0
2006-04-21 18:03:00,1.13699,1.13713,1.13697,1.13705,715000002.0
2006-04-21 18:04:00,1.13701,1.13716,1.13697,1.13697,742599996.0
2006-04-21 18:05:00,1.13702,1.13714,1.13696,1.13704,817300001.0
2006-04-21 18:06:00,1.13702,1.13706,1.13688,1.13693,779999991.0
2006-04-21 18:07:00,1.13693,1.13712,1.13693,1.13707,1308200009.0
2006-04-21 18:08:00,1.13709,1.13713,1.13698,1.13702,890600009.0
2006-04-21 18:09:00,1.13703,1.13713,1.137,1.13704,568400004.0
2006-04-21 18:10:00,1.1371,1.13715,1.137,1.13705,820300001.0
2006-04-21 18:11:00,1.13712,1.13712,1.1369,1.13698,998400002.0
2006-04-21 18:12:00,1.13695,1.13695,1.13687,1.13687,78399999.0
2006-04-21 18:13:00,1.13689,1.13689,1.13682,1.13688,368799999.0
2006-04-21 18:14:00,1.13688,1.13695,1.13681,1.13684,569400004.0
2006-04-21 18:15:00,1.13678,1.13697,1.13678,1.13682,665600000.0
2006-04-21 18:16:00,1.13688,1.13712,1.13687,1.13706,424100000.0
2006-04-21 18:17:00,1.13716,1.13747,1.13716,1.13747,894700006.0
2006-04-21 18:18:00,1.13747,1.13747,1.13724,1.13724,490600001.0
2006-04-21 18:19:00,1.13732,1.13737,1.13726,1.13732,158900003.0
2006-04-21 18:20:00,1.1373,1.1373,1.13703,1.13707,681800005.0
2006-04-21 18:21:00,1.13716,1.13753,1.13716,1.13753,205200000.0
2006-04-21 18:22:00,1.13765,1.13777,1.13759,1.13759,200700000.0
2006-04-21 18:23:00,1.13762,1.13794,1.13747,1.13794,435099999.0
2006-04-21 18:24:00,1.13803,1.13822,1.13788,1.1381,626900001.0
2006-04-21 18:25:00,1.13808,1.13812,1.13796,1.13812,428999995.0
2006-04-21 18:26:00,1.13816,1.13832,1.13808,1.13811,853299996.0
2006-04-21 18:27:00,1.13814,1.13814,1.1379,1.1379,661999998.0
2006-04-21 18:28:00,1.13781,1.13783,1.13763,1.13763,360500003.0
2006-04-21 18:29:00,1.13763,1.13768,1.1376,1.13768,386999999.0
2006-04-21 18:30:00,1.1377,1.13775,1.13762,1.1377,806999995.0
2006-04-21 18:31:00,1.13767,1.13767,1.13739,1.13747,543000003.0
2006-04-21 18:32:00,1.13748,1.13756,1.13738,1.1375,379099999.0
2006-04-21 18:33:00,1.13752,1.13758,1.13745,1.13755,502199994.0
2006-04-21 18:34:00,1.13756,1.13789,1.13756,1.13789,329299998.0
2006-04-21 18:35:00,1.13791,1.13791,1.13767,1.13768,352200001.0
2006-04-21 18:36:00,1.13763,1.13763,1.13746,1.13751,434999999.0
2006-04-21 18:37:00,1.13748,1.13748,1.13735,1.13735,115899999.0
2006-04-21 18:38:00,1.13738,1.13749,1.13734,1.13742,190299999.0
2006-04-21 18:39:00,1.13741,1.13749,1.13737,1.13742,351399999.0
2006-04-21 18:40:00,1.1374,1.13745,1.13735,1.1374,665400001.0
2006-04-21 18:41:00,1.13741,1.13754,1.13735,1.13735,319900006.0
2006-04-21 18:42:00,1.13735,1.13745,1.13733,1.13745,543500004.0
2006-04-21 18:43:00,1.13748,1.13753,1.13742,1.13742,505100002.0
2006-04-21 18:44:00,1.1374,1.13745,1.13735,1.1374,208599999.0
2006-04-21 18:45:00,1.13745,1.13745,1.13735,1.13738,519000002.0
2006-04-21 18:46:00,1.13738,1.13745,1.13735,1.1374,226099996.0
2006-04-21 18:47:00,1.13739,1.13746,1.13739,1.13746,2700000.0
2006-04-21 18:48:00,1.1375,1.13755,1.1375,1.13755,94800001.0
2006-04-21 18:49:00,1.13792,1.13867,1.13792,1.13836,77800000.0
2006-04-21 18:50:00,1.1382,1.13825,1.13815,1.13825,105900003.0
2006-04-21 18:51:00,1.1382,1.13828,1.13819,1.1382,180199997.0
2006-04-21 18:52:00,1.13822,1.13828,1.1382,1.13828,123699999.0
2006-04-21 18:53:00,1.1383,1.13835,1.13823,1.13825,596900000.0
2006-04-21 18:54:00,1.13825,1.13825,1.1382,1.13825,199200003.0
2006-04-21 18:55:00,1.13825,1.1383,1.13823,1.13827,574789998.0
2006-04-21 18:56:00,1.13826,1.13827,1.1382,1.13822,179499999.0
2006-04-21 18:57:00,1.13825,1.1383,1.13825,1.13828,253500001.0
2006-04-21 18:58:00,1.13832,1.13832,1.13822,1.13823,109900001.0
2006-04-21 18:59:00,1.1382,1.1383,1.13817,1.13817,630300000.0
2006-04-21 19:00:00,1.1382,1.13825,1.13817,1.13825,315800001.0
2006-04-21 19:01:00,1.1382,1.13825,1.1382,1.13825,33500000.0
2006-04-21 19:02:00,1.13825,1.1383,1.13821,1.1383,169099999.0
2006-04-21 19:03:00,1.13831,1.13837,1.13826,1.13826,413200000.0
2006-04-21 19:04:00,1.1382,1.13839,1.13811,1.13813,203800001.0
2006-04-21 19:05:00,1.13806,1.13811,1.13795,1.13802,252499998.0
2006-04-21 19:06:00,1.13803,1.13807,1.13797,1.13797,385699999.0
2006-04-21 19:07:00,1.13802,1.13816,1.13802,1.13809,110900001.0
2006-04-21 19:08:00,1.13801,1.13809,1.13793,1.13796,480999996.0
2006-04-21 19:09:00,1.13795,1.13801,1.13787,1.13787,681099997.0
2006-04-21 19:10:00,1.13795,1.13805,1.13795,1.13796,93400001.0
2006-04-21 19:11:00,1.13798,1.13798,1.13783,1.13796,304500000.0
2006-04-21 19:12:00,1.138,1.13814,1.138,1.13811,233200003.0
2006-04-21 19:13:00,1.13818,1.13825,1.13815,1.13823,135499999.0
2006-04-21 19:14:00,1.13823,1.13852,1.13819,1.1383,295200004.0
2006-04-21 19:15:00,1.13823,1.13823,1.13811,1.13818,475800001.0
2006-04-21 19:16:00,1.13819,1.13819,1.13813,1.13815,251100000.0
2006-04-21 19:17:00,1.13815,1.13817,1.13801,1.13805,421500002.0
2006-04-21 19:18:00,1.13805,1.1381,1.138,1.13808,412300001.0
2006-04-21 19:19:00,1.13802,1.13809,1.13793,1.138,149100001.0
2006-04-21 19:20:00,1.13796,1.13796,1.13786,1.13786,180900000.0
2006-04-21 19:21:00,1.13788,1.13788,1.1377,1.1377,148600000.0
2006-04-21 19:22:00,1.13765,1.13765,1.13741,1.13758,275200003.0
2006-04-21 19:23:00,1.13754,1.13756,1.13754,1.13755,24100000.0
2006-04-21 19:24:00,1.13748,1.13748,1.1373,1.13735,31800000.0
2006-04-21 19:25:00,1.13732,1.13732,1.13713,1.13713,102999998.0
2006-04-21 19:26:00,1.13708,1.13715,1.13704,1.1371,75500001.0
2006-04-21 19:27:00,1.13716,1.13731,1.13715,1.13728,435900001.0
2006-04-21 19:28:00,1.13734,1.13735,1.13728,1.1373,150800000.0
2006-04-21 19:29:00,1.13728,1.13745,1.13721,1.13745,106600001.0
2006-04-21 19:30:00,1.13758,1.13762,1.13751,1.13753,157500001.0
2006-04-21 19:31:00,1.1375,1.1375,1.1375,1.1375,102000000.0
2006-04-21 19:32:00,1.13743,1.13749,1.13743,1.13743,28299999.0
2006-04-21 19:33:00,1.13735,1.1374,1.1373,1.13734,346399997.0
2006-04-21 19:34:00,1.13728,1.13728,1.13713,1.13715,78900002.0
2006-04-21 19:35:00,1.13714,1.13716,1.13714,1.13716,38900002.0
2006-04-21 19:36:00,1.1372,1.13728,1.13712,1.13712,145600001.0
2006-04-21 19:37:00,1.13727,1.13732,1.13713,1.13713,496100004.0
2006-04-21 19:38:00,1.13709,1.13728,1.13709,1.13724,163200000.0
2006-04-21 19:39:00,1.13725,1.13733,1.13721,1.13731,333499995.0
2006-04-21 19:40:00,1.13728,1.13728,1.13717,1.13717,229900002.0
2006-04-21 19:41:00,1.13709,1.13709,1.13702,1.13705,188499999.0
2006-04-21 19:42:00,1.13707,1.1372,1.13701,1.13704,66300000.0
2006-04-21 19:43:00,1.13697,1.13697,1.13682,1.13682,115900000.0
2006-04-21 19:44:00,1.1368,1.1368,1.13677,1.13677,76700000.0
2006-04-21 19:45:00,1.13676,1.13687,1.13668,1.13687,142499998.0
2006-04-21 19:46:00,1.13691,1.13693,1.1369,1.1369,97899999.0
2006-04-21 19:47:00,1.13695,1.13712,1.13695,1.137,171199999.0
2006-04-21 19:48:00,1.13693,1.13693,1.13692,1.13692,29300000.0
2006-04-21 19:49:00,1.1369,1.137,1.13689,1.13695,233499999.0
2006-04-21 19:50:00,1.13695,1.13703,1.13667,1.13674,158900000.0
2006-04-21 19:51:00,1.13669,1.13678,1.13669,1.13678,20800000.0
2006-04-21 19:52:00,1.1368,1.13683,1.13672,1.13672,127900001.0
2006-04-21 19:53:00,1.13683,1.13698,1.13683,1.13696,192000000.0
2006-04-21 19:54:00,1.13703,1.13703,1.13691,1.13702,75399998.0
2006-04-21 19:55:00,1.13708,1.13708,1.13687,1.13687,66200001.0
2006-04-21 19:56:00,1.13702,1.13702,1.13683,1.13688,242200000.0
2006-04-21 19:57:00,1.1369,1.13698,1.1369,1.13698,196800003.0
2006-04-21 19:58:00,1.137,1.13702,1.13695,1.137,86000000.0
2006-04-21 19:59:00,1.13702,1.13706,1.13699,1.137,127599997.0
2006-04-21 20:00:00,1.13704,1.13718,1.13697,1.13705,99100001.0
2006-04-21 20:01:00,1.13705,1.13708,1.13702,1.13702,112199999.0
2006-04-21 20:02:00,1.13703,1.1371,1.13698,1.13702,174500004.0
2006-04-21 20:03:00,1.13702,1.13714,1.13697,1.13702,409600006.0
2006-04-21 20:04:00,1.13706,1.13706,1.13682,1.13682,232600002.0
2006-04-21 20:05:00,1.13683,1.13697,1.13683,1.13694,75899998.0
2006-04-21 20:06:00,1.13695,1.13695,1.13683,1.13688,107300002.0
2006-04-21 20:07:00,1.13691,1.13697,1.13687,1.13694,207300000.0
2006-04-21 20:08:00,1.13695,1.13702,1.13695,1.13696,335300002.0
2006-04-21 20:09:00,1.1369,1.13701,1.1369,1.13693,244599999.0
2006-04-21 20:10:00,1.13691,1.13691,1.13666,1.13666,84200000.0
2006-04-21 20:11:00,1.13665,1.1367,1.13662,1.1367,227100000.0
2006-04-21 20:12:00,1.13669,1.1367,1.13661,1.13665,613099997.0
2006-04-21 20:13:00,1.13668,1.1367,1.13664,1.1367,214600003.0
2006-04-21 20:14:00,1.13666,1.1367,1.13664,1.13666,152300000.0
2006-04-21 20:15:00,1.13672,1.13678,1.13664,1.1367,532800003.0
2006-04-21 20:16:00,1.1367,1.13675,1.13665,1.13667,605900005.0
2006-04-21 20:17:00,1.13665,1.13676,1.13659,1.13673,363900001.0
2006-04-21 20:18:00,1.13678,1.13678,1.13673,1.13673,181490003.0
2006-04-21 20:19:00,1.1368,1.13721,1.1368,1.13721,141100002.0
2006-04-21 20:20:00,1.13721,1.13724,1.13715,1.13715,320699998.0
2006-04-21 20:21:00,1.13715,1.1372,1.1371,1.13713,430800000.0
2006-04-21 20:22:00,1.13715,1.13715,1.13698,1.13707,268899998.0
2006-04-21 20:23:00,1.13709,1.13709,1.1369,1.13698,615699999.0
2006-04-21 20:24:00,1.13703,1.1371,1.13702,1.13705,375900002.0
2006-04-21 20:25:00,1.13708,1.13708,1.13696,1.13702,126900001.0
2006-04-21 20:26:00,1.13708,1.13724,1.13708,1.13721,162100004.0
2006-04-21 20:27:00,1.13722,1.13737,1.13722,1.13723,204699999.0
2006-04-21 20:28:00,1.13725,1.13742,1.13725,1.13738,836099997.0
2006-04-21 20:29:00,1.13737,1.13747,1.13733,1.13737,346999998.0
2006-04-21 20:30:00,1.13738,1.1377,1.13738,1.1377,240899997.0
2006-04-21 20:31:00,1.13776,1.13776,1.13751,1.13755,501399997.0
2006-04-21 20:32:00,1.13754,1.13766,1.13744,1.13766,223600000.0
2006-04-21 20:33:00,1.13765,1.13785,1.13754,1.1377,253499999.0
2006-04-21 20:34:00,1.1377,1.13776,1.13769,1.13771,160899999.0
2006-04-21 20:35:00,1.13775,1.13775,1.13767,1.1377,212100000.0
2006-04-21 20:36:00,1.1377,1.13773,1.1376,1.1377,341799997.0
2006-04-21 20:37:00,1.1377,1.1377,1.13763,1.13765,194500003.0
2006-04-21 20:38:00,1.13763,1.13768,1.13746,1.13751,228500002.0
2006-04-21 20:39:00,1.1375,1.13755,1.13745,1.13755,468500003.0
2006-04-21 20:40:00,1.13755,1.13763,1.13752,1.13755,424000001.0
2006-04-21 20:41:00,1.13758,1.13758,1.13747,1.13755,564100003.0
2006-04-21 20:42:00,1.13755,1.13755,1.1375,1.13752,380699998.0
2006-04-21 20:43:00,1.13753,1.13759,1.13748,1.13756,189699998.0
2006-04-21 20:44:00,1.13765,1.13768,1.13747,1.13757,52900000.0
2006-04-21 20:45:00,1.13758,1.13758,1.13748,1.13748,216700002.0
2006-04-21 20:46:00,1.1375,1.13762,1.13747,1.13762,248499997.0
2006-04-21 20:47:00,1.13767,1.13772,1.13765,1.13771,194900000.0
2006-04-21 20:48:00,1.13765,1.13785,1.13763,1.13775,146099998.0
2006-04-21 20:49:00,1.13773,1.13773,1.13753,1.13765,413500001.0
2006-04-21 20:50:00,1.13761,1.13765,1.13754,1.13758,144599999.0
2006-04-21 20:51:00,1.13764,1.13776,1.13751,1.13776,71100000.0
2006-04-21 20:52:00,1.13791,1.13805,1.13791,1.13802,74700000.0
2006-04-21 20:53:00,1.1379,1.13802,1.13783,1.13783,257500002.0
2006-04-21 20:54:00,1.1378,1.1378,1.13756,1.13763,515800000.0
2006-04-21 20:55:00,1.13767,1.13768,1.1376,1.13765,221900002.0
2006-04-21 20:56:00,1.13765,1.13798,1.13757,1.13785,670000003.0
2006-04-21 20:57:00,1.13785,1.138,1.13785,1.138,322500001.0
2006-04-21 20:58:00,1.13802,1.13807,1.138,1.13802,198400000.0
2006-04-21 20:59:00,1.138,1.13822,1.138,1.13816,341499998.0
2006-04-21 21:00:00,1.13816,1.13819,1.13803,1.13804,822400005.0
2006-04-21 21:01:00,1.138,1.13805,1.13795,1.138,677400006.0
2006-04-21 21:02:00,1.13799,1.13811,1.13799,1.138,203500004.0
2006-04-21 21:03:00,1.13809,1.13811,1.13797,1.13808,549199998.0
2006-04-21 21:04:00,1.1381,1.13816,1.13798,1.13801,541299999.0
2006-04-21 21:05:00,1.13792,1.13792,1.13748,1.13755,725699997.0
2006-04-21 21:06:00,1.13762,1.13785,1.13762,1.13785,84000000.0
2006-04-21 21:07:00,1.13789,1.13794,1.13771,1.13771,595900003.0
2006-04-21 21:08:00,1.1377,1.13782,1.13755,1.13782,207200001.0
2006-04-21 21:09:00,1.13777,1.13783,1.13772,1.13773,30800000.0
2006-04-21 21:10:00,1.13768,1.13768,1.13754,1.1376,397800002.0
2006-04-21 21:11:00,1.13756,1.13756,1.13737,1.13738,389600002.0
2006-04-21 21:12:00,1.1374,1.13742,1.13735,1.13737,449900001.0
2006-04-21 21:13:00,1.13743,1.13752,1.13741,1.13742,522399996.0
2006-04-21 21:14:00,1.1374,1.1374,1.13732,1.13737,391900006.0
2006-04-21 21:15:00,1.13735,1.1374,1.13735,1.13737,49500000.0
2006-04-21 21:16:00,1.13732,1.13738,1.1373,1.1373,153000000.0
2006-04-21 21:17:00,1.13735,1.13735,1.1373,1.13735,107600003.0
2006-04-21 21:18:00,1.1374,1.13745,1.13735,1.1374,87200001.0
2006-04-21 21:19:00,1.13735,1.1374,1.13735,1.13735,108000000.0
2006-04-21 21:20:00,1.13735,1.13735,1.13735,1.13735,10600000.0
2006-04-21 21:21:00,1.13735,1.13735,1.13735,1.13735,56199999.0
2006-04-21 21:22:00,1.13735,1.13735,1.13735,1.13735,89100001.0
2006-04-21 21:23:00,1.13735,1.13745,1.13735,1.13745,32100000.0
2006-04-21 21:24:00,1.13735,1.13735,1.1373,1.1373,49599999.0
2006-04-21 21:25:00,1.13738,1.13738,1.13731,1.13731,20200000.0
2006-04-21 21:26:00,1.13731,1.13738,1.13731,1.13738,151400004.0
2006-04-21 21:27:00,1.13737,1.13737,1.13728,1.13737,139900000.0
2006-04-21 21:28:00,1.13742,1.13756,1.1374,1.13748,300499998.0
2006-04-21 21:29:00,1.13747,1.13747,1.13736,1.13737,127999999.0
2006-04-21 21:30:00,1.13733,1.13735,1.13715,1.13735,48200000.0
2006-04-21 21:31:00,1.13742,1.13748,1.13742,1.13748,36500000.0
2006-04-21 21:32:00,1.1375,1.1375,1.13742,1.1375,168600000.0
2006-04-21 21:33:00,1.13755,1.13755,1.13745,1.13745,154000001.0
2006-04-21 21:34:00,1.1375,1.1375,1.1375,1.1375,67300000.0
2006-04-21 21:35:00,1.13747,1.13747,1.13735,1.13735,70300000.0
2006-04-21 21:36:00,1.1373,1.13741,1.1373,1.13735,26800000.0
2006-04-21 21:37:00,1.1374,1.1374,1.13719,1.13726,54900001.0
2006-04-21 21:38:00,1.13728,1.13728,1.13714,1.1372,102100000.0
2006-04-21 21:39:00,1.1372,1.1372,1.13715,1.1372,434800003.0
2006-04-21 21:40:00,1.13717,1.13717,1.13705,1.13706,354799994.0
2006-04-21 21:41:00,1.13713,1.13713,1.13708,1.1371,12000000.0
2006-04-21 21:42:00,1.13708,1.13727,1.13708,1.13727,88999999.0
2006-04-21 21:43:00,1.1373,1.1373,1.13722,1.13722,138300002.0
2006-04-21 21:44:00,1.13722,1.13722,1.13712,1.13712,135200002.0
2006-04-21 21:45:00,1.13711,1.13717,1.13711,1.13712,121699999.0
2006-04-21 21:46:00,1.13712,1.13722,1.13712,1.13717,216000001.0
2006-04-21 21:47:00,1.13718,1.13718,1.13707,1.13708,262200000.0
2006-04-21 21:48:00,1.13713,1.13719,1.13709,1.13719,192400001.0
2006-04-21 21:49:00,1.13717,1.13733,1.13717,1.13727,52700000.0
2006-04-21 21:50:00,1.13725,1.1373,1.13723,1.13723,50900000.0
2006-04-21 21:51:00,1.13721,1.13725,1.13721,1.13722,125599999.0
2006-04-21 21:52:00,1.1372,1.13733,1.13718,1.13732,46700000.0
2006-04-21 21:53:00,1.13726,1.13726,1.13714,1.13714,174000001.0
2006-04-21 21:54:00,1.13706,1.13706,1.13687,1.13694,169099999.0
2006-04-21 21:55:00,1.13702,1.13705,1.13702,1.13702,88000001.0
2006-04-21 21:56:00,1.13695,1.13719,1.13695,1.13712,122700002.0
2006-04-21 21:57:00,1.13707,1.13723,1.13707,1.13723,55599999.0
2006-04-21 21:58:00,1.13717,1.13724,1.13715,1.13721,177499992.0
2006-04-21 21:59:00,1.13709,1.13727,1.13709,1.13727,183699998.0
2006-04-21 22:00:00,1.13733,1.13752,1.13733,1.13748,255900001.0
2006-04-21 22:01:00,1.13755,1.13755,1.13748,1.13748,124400003.0
2006-04-21 22:02:00,1.1374,1.13746,1.13729,1.13729,434300005.0
2006-04-21 22:03:00,1.13725,1.13737,1.13725,1.13737,166099999.0
2006-04-21 22:04:00,1.13745,1.13745,1.13735,1.1374,120600000.0
2006-04-21 22:05:00,1.1374,1.13745,1.13735,1.13735,69800000.0
2006-04-21 22:06:00,1.13734,1.13743,1.1373,1.1373,249100002.0
2006-04-21 22:07:00,1.13737,1.13743,1.13728,1.13743,109799996.0
2006-04-21 22:08:00,1.13743,1.13745,1.1374,1.13745,118499999.0
2006-04-21 22:09:00,1.13735,1.13745,1.13735,1.13745,155799999.0
2006-04-21 22:10:00,1.13745,1.13745,1.1374,1.1374,64700000.0
2006-04-21 22:11:00,1.13741,1.13748,1.13741,1.13748,70200000.0
2006-04-21 22:12:00,1.13746,1.13746,1.13732,1.13732,113800000.0
2006-04-21 22:13:00,1.1373,1.13735,1.1373,1.1373,38300000.0
2006-04-21 22:14:00,1.13732,1.13732,1.13713,1.13721,92599999.0
2006-04-21 22:15:00,1.13727,1.13727,1.1372,1.13725,197600000.0
2006-04-21 22:16:00,1.13723,1.13739,1.13716,1.13738,105900001.0
2006-04-21 22:17:00,1.1374,1.13758,1.1374,1.1375,63100000.0
2006-04-21 22:18:00,1.1375,1.1376,1.1375,1.13751,101100001.0
2006-04-21 22:19:00,1.13745,1.13755,1.13745,1.1375,59800001.0
2006-04-21 22:20:00,1.13755,1.13766,1.13755,1.13759,70200000.0
2006-04-21 22:21:00,1.13754,1.13759,1.13729,1.13729,307900001.0
2006-04-21 22:22:00,1.13725,1.13735,1.13725,1.13725,113100001.0
2006-04-21 22:23:00,1.1373,1.1373,1.1373,1.1373,162699998.0
2006-04-21 22:24:00,1.1373,1.13735,1.1373,1.13735,156200001.0
2006-04-21 22:25:00,1.13748,1.13765,1.13734,1.13734,80400000.0
2006-04-21 22:26:00,1.13734,1.13741,1.13734,1.13741,64300002.0
2006-04-21 22:27:00,1.1374,1.13745,1.1374,1.1374,396999997.0
2006-04-21 22:28:00,1.13735,1.13735,1.13735,1.13735,21500000.0
2006-04-21 22:29:00,1.1374,1.13745,1.13735,1.13735,216099998.0
2006-04-21 22:30:00,1.13735,1.13735,1.1373,1.13735,76800001.0
2006-04-21 22:31:00,1.1374,1.1374,1.13735,1.13735,58800001.0
2006-04-21 22:32:00,1.13731,1.13731,1.1371,1.1371,69700000.0
2006-04-21 22:33:00,1.13705,1.13735,1.13699,1.13735,129000002.0
2006-04-21 22:34:00,1.13732,1.13744,1.13719,1.13729,369200004.0
2006-04-21 22:35:00,1.13735,1.13735,1.1373,1.1373,94299999.0
2006-04-21 22:36:00,1.13728,1.13728,1.13715,1.13715,103699999.0
2006-04-21 22:37:00,1.13717,1.13724,1.13712,1.13712,127900000.0
2006-04-21 22:38:00,1.13715,1.13725,1.13715,1.1372,122599997.0
2006-04-21 22:39:00,1.13727,1.13732,1.13717,1.13717,238399999.0
2006-04-21 22:40:00,1.13724,1.13731,1.1371,1.13713,174200001.0
2006-04-21 22:41:00,1.13705,1.13705,1.137,1.137,73200000.0
2006-04-21 22:42:00,1.13705,1.13705,1.13705,1.13705,81900002.0
2006-04-21 22:43:00,1.13703,1.13709,1.13691,1.13707,255100000.0
2006-04-21 22:44:00,1.13706,1.13711,1.13697,1.13697,170900002.0
2006-04-21 22:45:00,1.13695,1.137,1.13695,1.137,8000000.0
2006-04-21 22:46:00,1.13705,1.13706,1.13699,1.13703,107200000.0
2006-04-21 22:47:00,1.13697,1.13713,1.13697,1.13702,74500000.0
2006-04-21 22:48:00,1.13698,1.1372,1.13694,1.1372,103200001.0
2006-04-21 22:49:00,1.1372,1.1372,1.137,1.13716,73399999.0
2006-04-21 22:50:00,1.1373,1.13735,1.13725,1.13725,104799998.0
2006-04-21 22:51:00,1.13725,1.13725,1.13697,1.13718,98500001.0
2006-04-21 22:52:00,1.13717,1.13725,1.13715,1.13717,164000003.0
2006-04-21 22:53:00,1.13729,1.13743,1.13724,1.13727,155799998.0
2006-04-21 22:54:00,1.13721,1.13721,1.1369,1.1369,67800000.0
2006-04-21 22:55:00,1.13696,1.13719,1.13687,1.13688,218299998.0
2006-04-21 22:56:00,1.13691,1.13705,1.13691,1.13705,36900000.0
2006-04-21 22:57:00,1.13703,1.13703,1.13684,1.13684,143600003.0
2006-04-21 22:58:00,1.1369,1.1369,1.1368,1.1369,93600002.0
2006-04-21 22:59:00,1.13678,1.13678,1.13641,1.13653,105600001.0
2006-04-24 00:12:00,1.1357,1.1359,1.1357,1.1358,189000000.0
2006-04-24 00:14:00,1.1359,1.1359,1.1359,1.1359,189000000.0
2006-04-24 00:15:00,1.136,1.136,1.1359,1.1359,189000000.0
2006-04-24 00:16:00,1.1357,1.1358,1.1355,1.1355,189000000.0
2006-04-24 00:17:00,1.1351,1.1353,1.1351,1.1351,189000000.0
2006-04-24 00:19:00,1.1353,1.1353,1.1351,1.1351,189000000.0
2006-04-24 00:23:00,1.1349,1.1351,1.1349,1.1351,189000000.0
2006-04-24 00:30:00,1.1349,1.1351,1.1349,1.1351,189000000.0
2006-04-24 00:31:00,1.1349,1.1349,1.1349,1.1349,189000000.0
2006-04-24 00:33:00,1.1351,1.1351,1.1351,1.1351,189000000.0
2006-04-24 00:44:00,1.1353,1.1353,1.1353,1.1353,189000000.0
2006-04-24 00:49:00,1.1351,1.1351,1.1351,1.1351,189000000.0
2006-04-24 00:51:00,1.1353,1.1353,1.1351,1.1351,189000000.0
2006-04-24 00:52:00,1.1353,1.1353,1.1353,1.1353,189000000.0
2006-04-24 00:58:00,1.1351,1.1353,1.1351,1.1351,189000000.0
2006-04-24 00:59:00,1.1353,1.1353,1.1351,1.1351,189000000.0
2006-04-24 01:00:00,1.1353,1.1353,1.1351,1.1353,189000000.0
2006-04-24 01:01:00,1.1351,1.1351,1.1351,1.1351,189000000.0
2006-04-24 01:04:00,1.1353,1.1353,1.1353,1.1353,189000000.0
2006-04-24 01:12:00,1.1351,1.1353,1.1351,1.1353,189000000.0
2006-04-24 01:16:00,1.1351,1.1351,1.1351,1.1351,189000000.0
2006-04-24 01:30:00,1.1353,1.1353,1.1353,1.1353,189000000.0
2006-04-24 01:32:00,1.1355,1.1357,1.1355,1.1357,189000000.0
2006-04-24 01:33:00,1.1358,1.136,1.1358,1.136,189000000.0
2006-04-24 01:36:00,1.1361,1.1361,1.1361,1.1361,189000000.0
2006-04-24 01:37:00,1.1359,1.136,1.1359,1.136,189000000.0
2006-04-24 01:39:00,1.1359,1.136,1.1359,1.136,189000000.0
2006-04-24 01:40:00,1.1359,1.1359,1.1359,1.1359,189000000.0
2006-04-24 01:42:00,1.136,1.136,1.136,1.136,189000000.0
2006-04-24 01:43:00,1.1361,1.1361,1.1359,1.1359,189000000.0
2006-04-24 01:44:00,1.1355,1.1359,1.1355,1.1357,189000000.0
2006-04-24 01:45:00,1.1358,1.136,1.1357,1.1357,189000000.0
2006-04-24 01:46:00,1.1359,1.1359,1.1355,1.1355,189000000.0
2006-04-24 01:47:00,1.1357,1.1357,1.1355,1.1355,189000000.0
2006-04-24 02:00:00,1.13558,1.13565,1.13534,1.13563,189000000.0
2006-04-24 02:01:00,1.13558,1.13589,1.13544,1.13589,58200000.0
2006-04-24 02:02:00,1.13602,1.13604,1.13555,1.1356,183400000.0
2006-04-24 02:03:00,1.13544,1.1359,1.13544,1.13574,153300000.0
2006-04-24 02:04:00,1.1356,1.13576,1.13548,1.13569,103400000.0
2006-04-24 02:05:00,1.13568,1.13586,1.13548,1.13569,160900001.0
2006-04-24 02:06:00,1.13557,1.13571,1.13554,1.13563,84500000.0
2006-04-24 02:07:00,1.13555,1.13578,1.13554,1.13578,149800000.0
2006-04-24 02:08:00,1.13548,1.13584,1.13545,1.13576,104700000.0
2006-04-24 02:09:00,1.13562,1.13564,1.13537,1.13545,42800000.0
2006-04-24 02:10:00,1.13573,1.13578,1.13544,1.13557,136000000.0
2006-04-24 02:11:00,1.1356,1.13563,1.13546,1.13563,122900000.0
2006-04-24 02:12:00,1.13569,1.13569,1.13537,1.13542,109299999.0
2006-04-24 02:13:00,1.13547,1.13566,1.13545,1.13552,88800000.0
2006-04-24 02:14:00,1.13549,1.13565,1.13539,1.1356,191800000.0
2006-04-24 02:15:00,1.13559,1.1358,1.13549,1.13565,217800004.0
2006-04-24 02:16:00,1.13564,1.13575,1.13554,1.13564,60000000.0
2006-04-24 02:17:00,1.1357,1.13586,1.1356,1.13582,144200003.0
2006-04-24 02:18:00,1.13564,1.13564,1.13536,1.13546,104800000.0
2006-04-24 02:19:00,1.13559,1.13575,1.13559,1.13565,126200002.0
2006-04-24 02:20:00,1.13562,1.1358,1.13562,1.1358,78900000.0
2006-04-24 02:21:00,1.13573,1.13577,1.13549,1.13577,37400000.0
2006-04-24 02:22:00,1.13576,1.13589,1.1356,1.13589,127800002.0
2006-04-24 02:23:00,1.1357,1.13575,1.13538,1.13575,32800000.0
2006-04-24 02:24:00,1.13568,1.13584,1.13544,1.13544,133099996.0
2006-04-24 02:25:00,1.13557,1.13585,1.13557,1.13577,76900000.0
2006-04-24 02:26:00,1.13577,1.13602,1.13571,1.13596,207200003.0
2006-04-24 02:27:00,1.13598,1.13603,1.13584,1.13586,60600000.0
2006-04-24 02:28:00,1.13582,1.13586,1.13564,1.13574,51500000.0
2006-04-24 02:29:00,1.13582,1.13597,1.13571,1.13584,95999999.0
2006-04-24 02:30:00,1.13598,1.13601,1.13581,1.13586,129100002.0
2006-04-24 02:31:00,1.13595,1.13606,1.13576,1.13584,63900000.0
2006-04-24 02:32:00,1.13589,1.13589,1.1357,1.13583,72699999.0
2006-04-24 02:33:00,1.13587,1.13601,1.13568,1.13597,148500001.0
2006-04-24 02:34:00,1.136,1.13615,1.13587,1.13614,198499998.0
2006-04-24 02:35:00,1.1361,1.13631,1.13597,1.13618,141200002.0
2006-04-24 02:36:00,1.13603,1.13686,1.13597,1.13678,126700004.0
2006-04-24 02:37:00,1.13692,1.13705,1.13647,1.1366,134500002.0
2006-04-24 02:38:00,1.13652,1.13697,1.13642,1.13695,140300001.0
2006-04-24 02:39:00,1.13699,1.13705,1.1367,1.13695,167400000.0
2006-04-24 02:40:00,1.13702,1.13715,1.13678,1.13703,84000000.0
2006-04-24 02:41:00,1.13702,1.13702,1.13662,1.13662,50700000.0
2006-04-24 02:42:00,1.13662,1.13676,1.13656,1.13665,184500002.0
2006-04-24 02:43:00,1.13665,1.13701,1.1365,1.13676,106500002.0
2006-04-24 02:44:00,1.13677,1.13683,1.13651,1.13683,200800001.0
2006-04-24 02:45:00,1.1367,1.13684,1.13661,1.13664,135700000.0
2006-04-24 02:46:00,1.13653,1.13697,1.13643,1.13696,121400002.0
2006-04-24 02:47:00,1.13698,1.13736,1.13693,1.13731,99800001.0
2006-04-24 02:48:00,1.13727,1.13731,1.13674,1.13679,123800000.0
2006-04-24 02:49:00,1.1369,1.137,1.13671,1.13675,122799999.0
2006-04-24 02:50:00,1.13656,1.13691,1.13652,1.1369,107900001.0
2006-04-24 02:51:00,1.13673,1.13688,1.13652,1.13655,101599999.0
2006-04-24 02:52:00,1.1367,1.13686,1.13661,1.13673,176099999.0
2006-04-24 02:53:00,1.13672,1.13705,1.13672,1.13684,69600000.0
2006-04-24 02:54:00,1.13695,1.1371,1.13664,1.13685,230800003.0
2006-04-24 02:55:00,1.13686,1.13728,1.1367,1.13689,170900002.0
2006-04-24 02:56:00,1.13685,1.13689,1.13644,1.13644,175600001.0
2006-04-24 02:57:00,1.13652,1.13673,1.13644,1.13661,120600001.0
2006-04-24 02:58:00,1.13658,1.13666,1.1363,1.13659,167299998.0
2006-04-24 02:59:00,1.1364,1.13653,1.1361,1.1364,128200001.0
2006-04-24 03:00:00,1.13635,1.13635,1.13599,1.13622,101000001.0
2006-04-24 03:01:00,1.1361,1.13623,1.13585,1.13623,192400001.0
2006-04-24 03:02:00,1.13617,1.13624,1.13567,1.13608,143500000.0
2006-04-24 03:03:00,1.13602,1.13618,1.13586,1.13594,156800001.0
2006-04-24 03:04:00,1.13614,1.13625,1.13596,1.13605,87400000.0
2006-04-24 03:05:00,1.13603,1.13658,1.13603,1.13634,148900000.0
2006-04-24 03:06:00,1.13645,1.13664,1.13596,1.13596,119100000.0
2006-04-24 03:07:00,1.13605,1.13617,1.13589,1.136,85500002.0
2006-04-24 03:08:00,1.13605,1.13629,1.13591,1.13591,127899998.0
2006-04-24 03:09:00,1.13615,1.13624,1.13585,1.13602,83400001.0
2006-04-24 03:10:00,1.13596,1.13623,1.13591,1.13605,75900001.0
2006-04-24 03:11:00,1.1361,1.13626,1.13594,1.13625,175400003.0
2006-04-24 03:12:00,1.13634,1.13644,1.13605,1.13625,77000001.0
2006-04-24 03:13:00,1.1362,1.13635,1.13598,1.13611,167300003.0
2006-04-24 03:14:00,1.13645,1.13645,1.13604,1.13615,121200002.0
2006-04-24 03:15:00,1.13625,1.13628,1.13603,1.13605,127000000.0
2006-04-24 03:16:00,1.13622,1.13623,1.13574,1.13574,48000000.0
2006-04-24 03:17:00,1.13608,1.13608,1.13562,1.13562,94400001.0
2006-04-24 03:18:00,1.13601,1.13601,1.1356,1.13601,84200000.0
2006-04-24 03:19:00,1.13597,1.13597,1.13572,1.1358,60800002.0
2006-04-24 03:20:00,1.13585,1.1359,1.1355,1.13559,110700000.0
2006-04-24 03:21:00,1.13545,1.13565,1.13538,1.13552,124600000.0
2006-04-24 03:22:00,1.13545,1.13562,1.13545,1.1355,43100000.0
2006-04-24 03:23:00,1.13549,1.13598,1.13549,1.13574,128400000.0
2006-04-24 03:24:00,1.1356,1.13595,1.1356,1.13592,124700000.0
2006-04-24 03:25:00,1.13578,1.13578,1.13552,1.13575,74200001.0
2006-04-24 03:26:00,1.13576,1.13584,1.13559,1.13574,81200000.0
2006-04-24 03:27:00,1.13545,1.13584,1.13537,1.13573,83300000.0
2006-04-24 03:28:00,1.13569,1.13579,1.13536,1.13537,107300001.0
2006-04-24 03:29:00,1.13555,1.13564,1.13528,1.13539,84399998.0
2006-04-24 03:30:00,1.13572,1.13573,1.13514,1.13521,119400002.0
2006-04-24 03:31:00,1.13537,1.13556,1.1351,1.13556,73200000.0
2006-04-24 03:32:00,1.1355,1.13559,1.13514,1.1355,215799999.0
2006-04-24 03:33:00,1.13523,1.13531,1.13515,1.13531,83100000.0
2006-04-24 03:34:00,1.13525,1.13535,1.13523,1.13535,146499998.0
2006-04-24 03:35:00,1.13527,1.13535,1.13523,1.13523,109000001.0
2006-04-24 03:36:00,1.13514,1.13532,1.13514,1.13532,4400000.0
2006-04-24 03:37:00,1.13528,1.13528,1.13522,1.13523,28900000.0
2006-04-24 03:38:00,1.13515,1.13525,1.13515,1.13525,37600002.0
2006-04-24 03:39:00,1.13524,1.13534,1.13524,1.13524,114000001.0
2006-04-24 03:40:00,1.13515,1.13525,1.13515,1.1352,90100001.0
2006-04-24 03:41:00,1.13519,1.13522,1.13514,1.13518,115000001.0
2006-04-24 03:42:00,1.13506,1.1352,1.13506,1.13512,134500001.0
2006-04-24 03:43:00,1.1352,1.13543,1.1352,1.13532,147699998.0
2006-04-24 03:44:00,1.1354,1.1354,1.13532,1.13532,4000000.0
2006-04-24 03:45:00,1.1354,1.13554,1.1354,1.13545,184200003.0
2006-04-24 03:46:00,1.13545,1.13549,1.13533,1.13542,92999999.0
2006-04-24 03:47:00,1.13551,1.13551,1.13539,1.13541,85700000.0
2006-04-24 03:48:00,1.13535,1.13542,1.13535,1.13535,148500001.0
2006-04-24 03:49:00,1.1354,1.13543,1.13535,1.13535,94200002.0
2006-04-24 03:50:00,1.13535,1.13545,1.13535,1.13545,19900000.0
2006-04-24 03:51:00,1.13545,1.13557,1.13545,1.13557,133400001.0
2006-04-24 03:52:00,1.13555,1.13555,1.13555,1.13555,35299999.0
2006-04-24 03:53:00,1.13562,1.13562,1.13545,1.13548,77800002.0
2006-04-24 03:54:00,1.13545,1.13554,1.13542,1.13544,45200000.0
2006-04-24 03:55:00,1.13551,1.13559,1.13551,1.13559,27100000.0
2006-04-24 03:56:00,1.13562,1.13575,1.13562,1.13565,75200001.0
2006-04-24 03:57:00,1.1357,1.1357,1.1357,1.1357,20100000.0
2006-04-24 03:58:00,1.1356,1.13575,1.1356,1.13575,65400000.0
2006-04-24 03:59:00,1.13575,1.13575,1.13575,1.13575,12800000.0
2006-04-24 04:00:00,1.13568,1.13577,1.13568,1.13577,31900001.0
2006-04-24 04:01:00,1.13579,1.1358,1.13579,1.1358,46500001.0
2006-04-24 04:02:00,1.13592,1.13592,1.13573,1.13592,87700000.0
2006-04-24 04:03:00,1.13585,1.13585,1.13585,1.13585,52700000.0
2006-04-24 04:04:00,1.13599,1.13599,1.13591,1.13591,24000001.0
2006-04-24 04:05:00,1.136,1.136,1.136,1.136,20400000.0
2006-04-24 04:06:00,1.13602,1.13602,1.13593,1.136,16000000.0
2006-04-24 04:07:00,1.136,1.13605,1.13595,1.13605,37999999.0
2006-04-24 04:08:00,1.13591,1.13594,1.13591,1.13594,1600000.0
2006-04-24 04:09:00,1.13595,1.1361,1.13595,1.1361,85500002.0
2006-04-24 04:10:00,1.13605,1.1361,1.136,1.1361,114300002.0
2006-04-24 04:11:00,1.13612,1.13623,1.13612,1.13623,42999999.0
2006-04-24 04:12:00,1.13637,1.13657,1.13637,1.1365,118400002.0
2006-04-24 04:13:00,1.13653,1.13693,1.13647,1.13677,130900002.0
2006-04-24 04:14:00,1.1369,1.1371,1.13689,1.13689,126800003.0
2006-04-24 04:15:00,1.13688,1.13699,1.13677,1.13699,100400001.0
2006-04-24 04:16:00,1.13697,1.13705,1.13691,1.13698,154100004.0
2006-04-24 04:17:00,1.13679,1.13695,1.13679,1.13695,123100002.0
2006-04-24 04:18:00,1.13693,1.13693,1.13675,1.13684,78599999.0
2006-04-24 04:19:00,1.13683,1.13697,1.1367,1.1369,35100000.0
2006-04-24 04:20:00,1.13687,1.13687,1.13678,1.13678,37300000.0
2006-04-24 04:21:00,1.13665,1.1367,1.1366,1.13668,81900000.0
2006-04-24 04:22:00,1.13673,1.13698,1.1367,1.13677,122599999.0
2006-04-24 04:23:00,1.13677,1.1369,1.13677,1.1369,54199999.0
2006-04-24 04:24:00,1.13695,1.13705,1.13695,1.13695,31199999.0
2006-04-24 04:25:00,1.13698,1.13699,1.13692,1.13695,18600000.0
2006-04-24 04:26:00,1.13698,1.13703,1.1369,1.13703,103900000.0
2006-04-24 04:27:00,1.1371,1.13718,1.1371,1.13718,16400000.0
2006-04-24 04:28:00,1.13699,1.13708,1.13699,1.13708,37200001.0
2006-04-24 04:29:00,1.13702,1.13706,1.13696,1.13703,134800003.0
2006-04-24 04:30:00,1.13704,1.13704,1.13683,1.13703,147099999.0
2006-04-24 04:31:00,1.1371,1.13721,1.13698,1.13698,54199999.0
2006-04-24 04:32:00,1.13681,1.13705,1.13681,1.13705,45899999.0
2006-04-24 04:33:00,1.13704,1.13707,1.13697,1.13705,98599999.0
2006-04-24 04:34:00,1.1371,1.13715,1.13705,1.1371,131400002.0
2006-04-24 04:35:00,1.13712,1.13712,1.1371,1.1371,4200000.0
2006-04-24 04:36:00,1.13707,1.13715,1.13707,1.13715,40000000.0
2006-04-24 04:37:00,1.1371,1.13712,1.1371,1.13712,26899999.0
2006-04-24 04:38:00,1.13711,1.13718,1.13711,1.13717,102500003.0
2006-04-24 04:39:00,1.13718,1.1372,1.13718,1.1372,8000000.0
2006-04-24 04:40:00,1.13716,1.13717,1.13711,1.13713,43800000.0
2006-04-24 04:41:00,1.13721,1.13721,1.13702,1.13702,82699999.0
2006-04-24 04:42:00,1.13693,1.13693,1.13673,1.13675,36699999.0
2006-04-24 04:43:00,1.13678,1.13685,1.1367,1.1368,181700002.0
2006-04-24 04:44:00,1.1368,1.1368,1.1368,1.1368,5600000.0
2006-04-24 04:45:00,1.13688,1.13688,1.13687,1.13687,46300000.0
2006-04-24 04:46:00,1.137,1.13702,1.13695,1.137,107099999.0
2006-04-24 04:47:00,1.13695,1.13705,1.13695,1.13697,126799999.0
2006-04-24 04:48:00,1.137,1.137,1.13695,1.13695,54199998.0
2006-04-24 04:49:00,1.137,1.137,1.13692,1.13695,110600002.0
2006-04-24 04:50:00,1.13695,1.13705,1.13695,1.13695,115300003.0
2006-04-24 04:51:00,1.13705,1.13705,1.13695,1.137,39100000.0
2006-04-24 04:52:00,1.137,1.137,1.1369,1.13697,34200001.0
2006-04-24 04:53:00,1.13697,1.13705,1.13695,1.137,73400001.0
2006-04-24 04:54:00,1.13698,1.13698,1.1369,1.13698,59199999.0
2006-04-24 04:55:00,1.13695,1.13705,1.13694,1.13695,117500002.0
2006-04-24 04:56:00,1.13685,1.13695,1.13682,1.13695,54000000.0
2006-04-24 04:57:00,1.1369,1.1369,1.13672,1.13672,38399999.0
2006-04-24 04:58:00,1.13675,1.13676,1.13667,1.13676,79199998.0
2006-04-24 04:59:00,1.13677,1.1368,1.13672,1.13677,110700000.0
2006-04-24 05:00:00,1.1368,1.1368,1.1367,1.1367,19399999.0
2006-04-24 05:01:00,1.1368,1.1368,1.13675,1.1368,67000001.0
2006-04-24 05:02:00,1.13678,1.13678,1.1366,1.13668,170899998.0
2006-04-24 05:03:00,1.13676,1.13678,1.13671,1.13678,81300000.0
2006-04-24 05:04:00,1.13678,1.13683,1.13673,1.13673,102699999.0
2006-04-24 05:05:00,1.13653,1.13653,1.13614,1.13624,80100001.0
2006-04-24 05:06:00,1.13629,1.13629,1.1362,1.13622,105800003.0
2006-04-24 05:07:00,1.13628,1.13628,1.13613,1.1362,79499999.0
2006-04-24 05:08:00,1.1362,1.1362,1.1362,1.1362,800000.0
2006-04-24 05:09:00,1.13623,1.1363,1.13621,1.13623,108699999.0
2006-04-24 05:10:00,1.13625,1.1363,1.13623,1.13628,110400001.0
2006-04-24 05:11:00,1.13632,1.13632,1.13625,1.13625,15200000.0
2006-04-24 05:12:00,1.13635,1.13635,1.1363,1.1363,42800000.0
2006-04-24 05:13:00,1.13622,1.13633,1.13622,1.13628,101299998.0
2006-04-24 05:14:00,1.13634,1.13638,1.13631,1.13638,38199998.0
2006-04-24 05:15:00,1.13635,1.1364,1.13633,1.13633,88700002.0
2006-04-24 05:16:00,1.13645,1.13648,1.13635,1.13635,110900001.0
2006-04-24 05:17:00,1.1364,1.13643,1.13635,1.13635,70300000.0
2006-04-24 05:18:00,1.13638,1.13645,1.13638,1.1364,110100000.0
2006-04-24 05:19:00,1.1364,1.1364,1.13632,1.13632,6100000.0
2006-04-24 05:20:00,1.13648,1.13648,1.13635,1.1364,34199999.0
2006-04-24 05:21:00,1.1364,1.1364,1.1364,1.1364,28000000.0
2006-04-24 05:22:00,1.1364,1.1364,1.13635,1.1364,23100000.0
2006-04-24 05:23:00,1.13638,1.13645,1.13635,1.13638,81800000.0
2006-04-24 05:24:00,1.13636,1.13639,1.13636,1.13637,29199999.0
2006-04-24 05:25:00,1.13625,1.13628,1.13618,1.13618,20700000.0
2006-04-24 05:26:00,1.1362,1.13625,1.13615,1.13615,33700000.0
2006-04-24 05:27:00,1.13622,1.13633,1.13622,1.13633,50799998.0
2006-04-24 05:28:00,1.13658,1.13693,1.13658,1.13688,92400000.0
2006-04-24 05:29:00,1.13685,1.13731,1.13685,1.13731,124700002.0
2006-04-24 05:30:00,1.13731,1.13744,1.13728,1.13728,132500001.0
2006-04-24 05:31:00,1.13727,1.1373,1.13714,1.13714,75199999.0
2006-04-24 05:32:00,1.13715,1.13715,1.13715,1.13715,9600000.0
2006-04-24 05:33:00,1.1371,1.1371,1.1371,1.1371,55000000.0
2006-04-24 05:34:00,1.13705,1.1371,1.13702,1.13702,92300000.0
2006-04-24 05:35:00,1.13702,1.13715,1.13691,1.13715,100500001.0
2006-04-24 05:36:00,1.13722,1.13727,1.13717,1.13718,81100000.0
2006-04-24 05:37:00,1.13705,1.1371,1.13705,1.1371,25400000.0
2006-04-24 05:38:00,1.1371,1.13715,1.137,1.137,48200000.0
2006-04-24 05:39:00,1.1371,1.13715,1.13705,1.13715,110599998.0
2006-04-24 05:40:00,1.13708,1.13715,1.13705,1.1371,53600000.0
2006-04-24 05:41:00,1.13713,1.13715,1.1371,1.13715,31100000.0
2006-04-24 05:42:00,1.13715,1.13715,1.1371,1.1371,34200001.0
2006-04-24 05:43:00,1.13702,1.13718,1.13702,1.13718,9600000.0
2006-04-24 05:44:00,1.13705,1.13715,1.13705,1.13708,70800002.0
2006-04-24 05:45:00,1.137,1.13715,1.137,1.13705,136800001.0
2006-04-24 05:46:00,1.13708,1.13708,1.13705,1.13707,35500001.0
2006-04-24 05:47:00,1.13704,1.13717,1.13704,1.13711,109300000.0
2006-04-24 05:48:00,1.13705,1.1371,1.13705,1.1371,20500000.0
2006-04-24 05:49:00,1.1371,1.13713,1.1371,1.13713,50900001.0
2006-04-24 05:50:00,1.13705,1.13713,1.13705,1.1371,52700001.0
2006-04-24 05:51:00,1.137,1.13715,1.137,1.13705,105900000.0
2006-04-24 05:52:00,1.13715,1.13715,1.13702,1.13702,177199999.0
2006-04-24 05:53:00,1.13708,1.13715,1.137,1.13715,93700000.0
2006-04-24 05:54:00,1.13715,1.13715,1.1371,1.1371,15300000.0
2006-04-24 05:55:00,1.13712,1.13729,1.13712,1.13729,112900002.0
2006-04-24 05:56:00,1.13727,1.1373,1.13727,1.1373,47199999.0
2006-04-24 05:57:00,1.13725,1.1373,1.13725,1.1373,75700002.0
2006-04-24 05:58:00,1.1373,1.13735,1.13725,1.13725,92200000.0
2006-04-24 05:59:00,1.13713,1.13713,1.13707,1.13707,31600000.0
2006-04-24 06:00:00,1.13692,1.13692,1.13672,1.13683,80600002.0
2006-04-24 06:01:00,1.1369,1.13695,1.1368,1.1369,42500000.0
2006-04-24 06:02:00,1.13685,1.13695,1.1368,1.13685,120899999.0
2006-04-24 06:03:00,1.13685,1.13692,1.13685,1.1369,59700001.0
2006-04-24 06:04:00,1.13687,1.1369,1.13685,1.13685,89899999.0
2006-04-24 06:05:00,1.13698,1.13698,1.13691,1.13694,56600001.0
2006-04-24 06:06:00,1.13697,1.13697,1.13685,1.13685,62399999.0
2006-04-24 06:07:00,1.13698,1.13705,1.13694,1.13697,73199999.0
2006-04-24 06:08:00,1.137,1.13705,1.13698,1.13702,81400000.0
2006-04-24 06:09:00,1.137,1.137,1.13695,1.13695,53599998.0
2006-04-24 06:10:00,1.13704,1.13704,1.13679,1.13684,80400001.0
2006-04-24 06:11:00,1.13675,1.13685,1.13675,1.13678,89299997.0
2006-04-24 06:12:00,1.13675,1.1368,1.1367,1.1367,61099999.0
2006-04-24 06:13:00,1.13675,1.1368,1.13675,1.1368,4800000.0
2006-04-24 06:14:00,1.1368,1.1368,1.13675,1.1368,60100000.0
2006-04-24 06:15:00,1.1368,1.13685,1.13672,1.13685,22000000.0
2006-04-24 06:16:00,1.13681,1.13691,1.13677,1.13691,90900001.0
2006-04-24 06:17:00,1.13692,1.13704,1.13689,1.13693,133200002.0
2006-04-24 06:18:00,1.13692,1.13698,1.13685,1.1369,98500000.0
2006-04-24 06:19:00,1.13695,1.13695,1.13687,1.1369,48300000.0
2006-04-24 06:20:00,1.13687,1.13688,1.13681,1.13681,67400002.0
2006-04-24 06:21:00,1.13675,1.1368,1.1367,1.1368,106799999.0
2006-04-24 06:22:00,1.13684,1.13691,1.13683,1.13691,76700002.0
2006-04-24 06:23:00,1.13685,1.1369,1.13685,1.1369,67200000.0
2006-04-24 06:24:00,1.1369,1.13693,1.13685,1.1369,59700000.0
2006-04-24 06:25:00,1.13685,1.13685,1.1367,1.1367,26400000.0
2006-04-24 06:26:00,1.13688,1.13694,1.13678,1.13678,48600000.0
2006-04-24 06:27:00,1.1368,1.1368,1.13675,1.13678,65400001.0
2006-04-24 06:28:00,1.13675,1.13685,1.1367,1.1367,91800000.0
2006-04-24 06:29:00,1.13671,1.13671,1.13657,1.1366,140100002.0
2006-04-24 06:30:00,1.13662,1.13662,1.13662,1.13662,6700000.0
2006-04-24 06:31:00,1.13655,1.13665,1.13655,1.13655,75700000.0
2006-04-24 06:32:00,1.1366,1.1366,1.1366,1.1366,7500000.0
2006-04-24 06:33:00,1.1366,1.1366,1.1365,1.1365,53500000.0
2006-04-24 06:34:00,1.13658,1.1366,1.13658,1.1366,175800000.0
2006-04-24 06:35:00,1.13655,1.13665,1.13655,1.13655,167800000.0
2006-04-24 06:36:00,1.13653,1.13653,1.13653,1.13653,300000.0
2006-04-24 06:37:00,1.1366,1.13662,1.13655,1.1366,76000001.0
2006-04-24 06:38:00,1.13668,1.13668,1.1366,1.1366,21500000.0
2006-04-24 06:39:00,1.13643,1.13643,1.13609,1.13611,77199999.0
2006-04-24 06:40:00,1.1361,1.1361,1.13595,1.1361,99600002.0
2006-04-24 06:41:00,1.1361,1.13613,1.13603,1.1361,135999999.0
2006-04-24 06:42:00,1.1361,1.13615,1.13603,1.1361,90000001.0
2006-04-24 06:43:00,1.13606,1.13618,1.13606,1.13618,60300000.0
2006-04-24 06:44:00,1.13611,1.13626,1.13611,1.13615,126400001.0
2006-04-24 06:45:00,1.1362,1.13625,1.13615,1.13615,26300000.0
2006-04-24 06:46:00,1.13625,1.13625,1.13615,1.13615,79099997.0
2006-04-24 06:47:00,1.13615,1.13625,1.13615,1.1362,71699999.0
2006-04-24 06:48:00,1.1362,1.13623,1.13615,1.13623,73600002.0
2006-04-24 06:49:00,1.13615,1.13615,1.13615,1.13615,800000.0
2006-04-24 06:50:00,1.13622,1.13628,1.13618,1.13628,67900000.0
2006-04-24 06:51:00,1.13628,1.1363,1.136,1.1363,42999999.0
2006-04-24 06:52:00,1.1363,1.13635,1.1362,1.13625,137199998.0
2006-04-24 06:53:00,1.13633,1.13633,1.13616,1.13626,81000001.0
2006-04-24 06:54:00,1.1363,1.1363,1.1363,1.1363,5700000.0
2006-04-24 06:55:00,1.13635,1.13635,1.1363,1.1363,100100002.0
2006-04-24 06:56:00,1.1363,1.13635,1.1363,1.1363,88399998.0
2006-04-24 06:57:00,1.13638,1.13638,1.13637,1.13637,7100000.0
2006-04-24 06:58:00,1.13654,1.13661,1.1365,1.1365,34900000.0
2006-04-24 06:59:00,1.1364,1.13655,1.1364,1.1365,147800002.0
2006-04-24 07:00:00,1.13645,1.1365,1.13645,1.13645,69700000.0
2006-04-24 07:01:00,1.13655,1.13655,1.13645,1.13645,63799999.0
2006-04-24 07:02:00,1.1365,1.1365,1.13643,1.13643,45699999.0
2006-04-24 07:03:00,1.13658,1.13667,1.13653,1.13667,100300002.0
2006-04-24 07:04:00,1.13663,1.13668,1.13653,1.13668,102299999.0
2006-04-24 07:05:00,1.13662,1.1367,1.13662,1.1367,18600000.0
2006-04-24 07:06:00,1.13671,1.13671,1.13651,1.13652,46700001.0
2006-04-24 07:07:00,1.13648,1.13648,1.13637,1.13637,22300001.0
2006-04-24 07:08:00,1.13635,1.13635,1.13635,1.13635,39100000.0
2006-04-24 07:09:00,1.13635,1.13645,1.13635,1.13635,158500000.0
2006-04-24 07:10:00,1.1364,1.13643,1.1364,1.13643,16700000.0
2006-04-24 07:11:00,1.1364,1.1364,1.1364,1.1364,8000000.0
2006-04-24 07:12:00,1.13635,1.13645,1.13635,1.13638,50700001.0
2006-04-24 07:13:00,1.1364,1.13645,1.13632,1.1364,56700001.0
2006-04-24 07:14:00,1.13635,1.1364,1.13635,1.13637,42400000.0
2006-04-24 07:15:00,1.13637,1.13643,1.13637,1.1364,77800004.0
2006-04-24 07:16:00,1.1364,1.13645,1.1363,1.13635,127999999.0
2006-04-24 07:17:00,1.13638,1.1364,1.13638,1.1364,10100000.0
2006-04-24 07:18:00,1.13635,1.1364,1.1363,1.13633,71499998.0
2006-04-24 07:19:00,1.13621,1.13624,1.13621,1.13624,22499999.0
2006-04-24 07:20:00,1.13615,1.1362,1.13615,1.1362,17500000.0
2006-04-24 07:21:00,1.13617,1.13625,1.13615,1.1362,112200000.0
2006-04-24 07:22:00,1.13616,1.13627,1.13616,1.13627,85800003.0
2006-04-24 07:23:00,1.13627,1.13627,1.13614,1.13619,53500000.0
2006-04-24 07:24:00,1.13613,1.13613,1.13605,1.13605,10500000.0
2006-04-24 07:25:00,1.1361,1.13615,1.13605,1.13605,128899999.0
2006-04-24 07:26:00,1.1361,1.13613,1.13605,1.13605,69300001.0
2006-04-24 07:27:00,1.1361,1.1361,1.13607,1.13607,14400000.0
2006-04-24 07:28:00,1.13605,1.13618,1.13605,1.1361,154000002.0
2006-04-24 07:29:00,1.13602,1.1361,1.13602,1.1361,1600000.0
2006-04-24 07:30:00,1.13605,1.13605,1.13605,1.13605,5600000.0
2006-04-24 07:31:00,1.13613,1.13621,1.13608,1.13612,96899998.0
2006-04-24 07:32:00,1.13619,1.13619,1.13616,1.13616,10400000.0
2006-04-24 07:33:00,1.13618,1.13618,1.13611,1.13612,93100002.0
2006-04-24 07:34:00,1.13605,1.1361,1.13605,1.1361,115900001.0
2006-04-24 07:35:00,1.13602,1.13602,1.13594,1.13594,49300000.0
2006-04-24 07:36:00,1.13591,1.13596,1.13584,1.13595,91099998.0
2006-04-24 07:37:00,1.136,1.136,1.136,1.136,27799999.0
2006-04-24 07:38:00,1.13605,1.13605,1.13595,1.136,34799999.0
2006-04-24 07:39:00,1.13597,1.13605,1.13597,1.13605,78600000.0
2006-04-24 07:40:00,1.13607,1.13616,1.13607,1.1361,43699999.0
2006-04-24 07:41:00,1.13608,1.13615,1.13603,1.13608,89300001.0
2006-04-24 07:42:00,1.1361,1.13618,1.13608,1.13616,88000001.0
2006-04-24 07:43:00,1.13619,1.13619,1.13611,1.13611,54399997.0
2006-04-24 07:44:00,1.1362,1.13625,1.1361,1.13625,96300002.0
2006-04-24 07:45:00,1.13613,1.13627,1.13613,1.13625,101000001.0
2006-04-24 07:46:00,1.13621,1.13627,1.13621,1.13627,21600000.0
2006-04-24 07:47:00,1.13623,1.13623,1.13612,1.13612,50799999.0
2006-04-24 07:48:00,1.13613,1.13627,1.13613,1.13627,95400001.0
2006-04-24 07:49:00,1.1363,1.13635,1.13625,1.1363,104599998.0
2006-04-24 07:50:00,1.13628,1.13645,1.13628,1.1364,135599997.0
2006-04-24 07:51:00,1.1364,1.13643,1.13635,1.13635,103800000.0
2006-04-24 07:52:00,1.13644,1.13644,1.13641,1.13641,10400000.0
2006-04-24 07:53:00,1.13648,1.13648,1.13643,1.13643,5500000.0
2006-04-24 07:54:00,1.1364,1.13656,1.1364,1.13646,77999999.0
2006-04-24 07:55:00,1.1365,1.13655,1.13643,1.13655,115599999.0
2006-04-24 07:56:00,1.13658,1.13658,1.13658,1.13658,56099998.0
2006-04-24 07:57:00,1.1365,1.1365,1.13648,1.13648,32800000.0
2006-04-24 07:58:00,1.1365,1.1365,1.13643,1.1365,58400000.0
2006-04-24 07:59:00,1.13644,1.13645,1.13625,1.13625,77189998.0
2006-04-24 08:00:00,1.13615,1.13625,1.13615,1.13625,124299999.0
2006-04-24 08:01:00,1.13622,1.13638,1.13622,1.13638,9300000.0
2006-04-24 08:02:00,1.13635,1.13645,1.13635,1.1364,71299999.0
2006-04-24 08:03:00,1.13637,1.13645,1.13635,1.13645,19800000.0
2006-04-24 08:04:00,1.13638,1.13642,1.1363,1.13638,71800001.0
2006-04-24 08:05:00,1.1363,1.13633,1.13625,1.1363,59200000.0
2006-04-24 08:06:00,1.13633,1.13633,1.13624,1.13627,64200000.0
2006-04-24 08:07:00,1.1362,1.13623,1.13615,1.1362,101299999.0
2006-04-24 08:08:00,1.13623,1.13623,1.1362,1.1362,65899997.0
2006-04-24 08:09:00,1.13625,1.13625,1.13613,1.13613,61199998.0
2006-04-24 08:10:00,1.1362,1.13625,1.1361,1.13625,96100001.0
2006-04-24 08:11:00,1.13623,1.13625,1.13613,1.13625,45400001.0
2006-04-24 08:12:00,1.13622,1.13622,1.13613,1.13617,58600000.0
2006-04-24 08:13:00,1.13621,1.13621,1.13613,1.13613,45200000.0
2006-04-24 08:14:00,1.13615,1.13625,1.13615,1.1362,68000000.0
2006-04-24 08:15:00,1.1362,1.13623,1.13615,1.13615,107300000.0
2006-04-24 08:16:00,1.1363,1.13641,1.13624,1.13624,31600000.0
2006-04-24 08:17:00,1.13625,1.13649,1.13625,1.13649,82400000.0
2006-04-24 08:18:00,1.13652,1.13652,1.13648,1.13648,23900000.0
2006-04-24 08:19:00,1.13653,1.13653,1.13646,1.13647,64300002.0
2006-04-24 08:20:00,1.13634,1.13634,1.13594,1.13594,111900000.0
2006-04-24 08:21:00,1.13592,1.13592,1.13576,1.1358,97599998.0
2006-04-24 08:22:00,1.13573,1.13573,1.13547,1.13547,83500000.0
2006-04-24 08:23:00,1.1354,1.13545,1.13535,1.1354,115699999.0
2006-04-24 08:24:00,1.13537,1.1354,1.13535,1.1354,80600000.0
2006-04-24 08:25:00,1.1354,1.1354,1.13532,1.1354,67199999.0
2006-04-24 08:26:00,1.13545,1.13545,1.13545,1.13545,19100000.0
2006-04-24 08:27:00,1.1353,1.13545,1.1353,1.13542,62900002.0
2006-04-24 08:28:00,1.13535,1.13535,1.13522,1.13525,48100000.0
2006-04-24 08:29:00,1.13517,1.13523,1.13484,1.13484,84800000.0
2006-04-24 08:30:00,1.1348,1.13496,1.1348,1.1349,149700000.0
2006-04-24 08:31:00,1.1349,1.13506,1.13485,1.13506,131499998.0
2006-04-24 08:32:00,1.13512,1.13512,1.13497,1.135,74499998.0
2006-04-24 08:33:00,1.13495,1.13512,1.13495,1.13512,89100001.0
2006-04-24 08:34:00,1.1351,1.13515,1.13505,1.13515,68400002.0
2006-04-24 08:35:00,1.13517,1.13517,1.13505,1.13513,98599997.0
2006-04-24 08:36:00,1.13513,1.13513,1.13505,1.13505,29200000.0
2006-04-24 08:37:00,1.13503,1.13503,1.13485,1.13499,118100000.0
2006-04-24 08:38:00,1.13512,1.13536,1.13512,1.13535,52000000.0
2006-04-24 08:39:00,1.13537,1.13547,1.13537,1.13542,50200001.0
2006-04-24 08:40:00,1.13534,1.13534,1.13533,1.13533,37700000.0
2006-04-24 08:41:00,1.1353,1.13535,1.1352,1.1352,82900000.0
2006-04-24 08:42:00,1.13525,1.1353,1.13525,1.1353,91099999.0
2006-04-24 08:43:00,1.13538,1.13545,1.13533,1.13543,30400001.0
2006-04-24 08:44:00,1.13544,1.13544,1.13531,1.13538,82099999.0
2006-04-24 08:45:00,1.13545,1.13554,1.13534,1.13534,113099998.0
2006-04-24 08:46:00,1.1352,1.1352,1.13502,1.13502,136499999.0
2006-04-24 08:47:00,1.135,1.135,1.13492,1.13492,29599999.0
2006-04-24 08:48:00,1.13504,1.13504,1.13501,1.13501,15300000.0
2006-04-24 08:49:00,1.13507,1.13509,1.13496,1.13507,87900003.0
2006-04-24 08:50:00,1.1351,1.13519,1.13494,1.13494,80900001.0
2006-04-24 08:51:00,1.13479,1.13486,1.13479,1.13486,34700000.0
2006-04-24 08:52:00,1.1349,1.1349,1.13483,1.13484,50500000.0
2006-04-24 08:53:00,1.1348,1.13485,1.13475,1.13478,63800000.0
2006-04-24 08:54:00,1.13473,1.13485,1.13473,1.13485,83900002.0
2006-04-24 08:55:00,1.1348,1.13485,1.13472,1.13485,107799998.0
2006-04-24 08:56:00,1.13485,1.13494,1.13478,1.13485,86100000.0
2006-04-24 08:57:00,1.13483,1.13484,1.13471,1.13471,83999999.0
2006-04-24 08:58:00,1.13478,1.13482,1.13469,1.13479,102200001.0
2006-04-24 08:59:00,1.1348,1.13486,1.13472,1.13472,66600000.0
2006-04-24 09:00:00,1.13469,1.13479,1.13467,1.13467,85299999.0
2006-04-24 09:01:00,1.13465,1.13465,1.13465,1.13465,1600000.0
2006-04-24 09:02:00,1.13472,1.13484,1.13472,1.13472,77399998.0
2006-04-24 09:03:00,1.13483,1.13491,1.1348,1.13488,81099999.0
2006-04-24 09:04:00,1.1349,1.13492,1.1349,1.1349,31100001.0
2006-04-24 09:05:00,1.13488,1.13488,1.13477,1.13477,13800000.0
2006-04-24 09:06:00,1.13471,1.13478,1.13469,1.13476,83500000.0
2006-04-24 09:07:00,1.13481,1.13485,1.13479,1.13479,28200000.0
2006-04-24 09:08:00,1.1348,1.13485,1.13477,1.13485,122400002.0
2006-04-24 09:09:00,1.13483,1.13487,1.1348,1.13487,42600001.0
2006-04-24 09:10:00,1.13477,1.13486,1.13477,1.13477,48200000.0
2006-04-24 09:11:00,1.13472,1.1349,1.13472,1.13489,171599997.0
2006-04-24 09:12:00,1.13483,1.13501,1.1348,1.13501,62100000.0
2006-04-24 09:13:00,1.13493,1.1351,1.1349,1.1351,31900000.0
2006-04-24 09:14:00,1.13521,1.13521,1.13514,1.13514,14300000.0
2006-04-24 09:15:00,1.1351,1.1351,1.13505,1.13505,67300000.0
2006-04-24 09:16:00,1.13521,1.13526,1.13521,1.13526,27900000.0
2006-04-24 09:17:00,1.1353,1.1353,1.13515,1.13515,71800000.0
2006-04-24 09:18:00,1.13512,1.13515,1.13512,1.13515,13400000.0
2006-04-24 09:19:00,1.13517,1.13533,1.13517,1.13524,124000000.0
2006-04-24 09:20:00,1.13525,1.13526,1.13505,1.13526,76900002.0
2006-04-24 09:21:00,1.13525,1.13525,1.13525,1.13525,22000000.0
2006-04-24 09:22:00,1.13537,1.13552,1.13537,1.13542,50499999.0
2006-04-24 09:23:00,1.13535,1.1354,1.13535,1.1354,72000002.0
2006-04-24 09:24:00,1.1355,1.13559,1.13544,1.13552,123299998.0
2006-04-24 09:25:00,1.13557,1.13561,1.13535,1.13535,136200001.0
2006-04-24 09:26:00,1.13522,1.13522,1.13504,1.13517,87000002.0
2006-04-24 09:27:00,1.13521,1.1353,1.1352,1.1352,78900000.0
2006-04-24 09:28:00,1.13526,1.13526,1.13517,1.13517,91000001.0
2006-04-24 09:29:00,1.13504,1.13517,1.13503,1.13503,39700000.0
2006-04-24 09:30:00,1.13504,1.13504,1.13504,1.13504,62300000.0
2006-04-24 09:31:00,1.13508,1.13508,1.13499,1.13502,31600000.0
2006-04-24 09:32:00,1.13501,1.13519,1.13501,1.13514,100000001.0
2006-04-24 09:33:00,1.13514,1.13516,1.13514,1.13516,64099998.0
2006-04-24 09:34:00,1.13515,1.13515,1.13504,1.13505,70200000.0
2006-04-24 09:35:00,1.13503,1.13527,1.13503,1.13508,75699999.0
2006-04-24 09:36:00,1.13511,1.13516,1.13501,1.13504,122099999.0
2006-04-24 09:37:00,1.13504,1.13515,1.13481,1.13481,118200000.0
2006-04-24 09:38:00,1.13476,1.13502,1.13464,1.13502,86100001.0
2006-04-24 09:39:00,1.13513,1.13521,1.13502,1.13514,148900000.0
2006-04-24 09:40:00,1.13501,1.13501,1.13483,1.13487,115600000.0
2006-04-24 09:41:00,1.13471,1.13484,1.13468,1.13468,69600000.0
2006-04-24 09:42:00,1.13475,1.13478,1.13455,1.13476,40800000.0
2006-04-24 09:43:00,1.13477,1.13477,1.13452,1.13452,51100001.0
2006-04-24 09:44:00,1.13449,1.1346,1.13448,1.13457,96500000.0
2006-04-24 09:45:00,1.13455,1.1346,1.13455,1.1346,6100000.0
2006-04-24 09:46:00,1.13464,1.13471,1.13462,1.13462,61300001.0
2006-04-24 09:47:00,1.13454,1.1347,1.13454,1.13469,71000001.0
2006-04-24 09:48:00,1.13457,1.13457,1.13433,1.13451,85000000.0
2006-04-24 09:49:00,1.13448,1.13448,1.13432,1.13439,81800000.0
2006-04-24 09:50:00,1.13435,1.1344,1.13435,1.1344,11200000.0
2006-04-24 09:51:00,1.13443,1.13447,1.1344,1.13447,99399998.0
2006-04-24 09:52:00,1.13431,1.13442,1.13431,1.13433,55500000.0
2006-04-24 09:53:00,1.13435,1.13442,1.13435,1.13436,53100000.0
2006-04-24 09:54:00,1.13432,1.13437,1.13431,1.13434,57400000.0
2006-04-24 09:55:00,1.13433,1.13437,1.13429,1.13437,89500000.0
2006-04-24 09:56:00,1.13428,1.13434,1.13421,1.13428,204800000.0
2006-04-24 09:57:00,1.13428,1.13438,1.13423,1.13427,62099999.0
2006-04-24 09:58:00,1.13433,1.13437,1.13433,1.13437,51899999.0
2006-04-24 09:59:00,1.1344,1.13445,1.1344,1.13442,81500000.0
2006-04-24 10:00:00,1.1344,1.13457,1.1344,1.13457,50300000.0
2006-04-24 10:01:00,1.13453,1.13454,1.13443,1.13449,105100002.0
2006-04-24 10:02:00,1.13454,1.13468,1.13453,1.13464,111700000.0
2006-04-24 10:03:00,1.13473,1.13473,1.13463,1.13463,86200001.0
2006-04-24 10:04:00,1.1348,1.13486,1.13477,1.13478,79200002.0
2006-04-24 10:05:00,1.13473,1.13473,1.13464,1.13464,24700000.0
2006-04-24 10:06:00,1.13471,1.13486,1.13471,1.1348,155500002.0
2006-04-24 10:07:00,1.13467,1.13471,1.13466,1.13466,26500000.0
2006-04-24 10:08:00,1.13472,1.13472,1.13472,1.13472,16000000.0
2006-04-24 10:09:00,1.13468,1.13468,1.13463,1.13463,44800000.0
2006-04-24 10:10:00,1.13461,1.13477,1.13461,1.13471,58299999.0
2006-04-24 10:11:00,1.13466,1.13466,1.13421,1.13421,57799999.0
2006-04-24 10:12:00,1.13411,1.13441,1.13411,1.13441,47300000.0
2006-04-24 10:13:00,1.13437,1.13442,1.13433,1.13442,47900000.0
2006-04-24 10:14:00,1.13438,1.13438,1.1342,1.13422,86300000.0
2006-04-24 10:15:00,1.13422,1.13422,1.13393,1.13404,99500000.0
2006-04-24 10:16:00,1.13407,1.13432,1.13405,1.13418,140199998.0
2006-04-24 10:17:00,1.13428,1.13448,1.13423,1.13427,114200002.0
2006-04-24 10:18:00,1.13431,1.13445,1.13426,1.13426,72799999.0
2006-04-24 10:19:00,1.13422,1.13426,1.13416,1.13416,110499999.0
2006-04-24 10:20:00,1.13417,1.13432,1.13411,1.13432,81699999.0
2006-04-24 10:21:00,1.13422,1.13438,1.13404,1.13438,156699999.0
2006-04-24 10:22:00,1.13425,1.13432,1.13422,1.13422,118200001.0
2006-04-24 10:23:00,1.13417,1.13417,1.13408,1.13408,88999998.0
2006-04-24 10:24:00,1.13415,1.13415,1.13403,1.1341,198400002.0
2006-04-24 10:25:00,1.13412,1.1343,1.13411,1.13427,45700000.0
2006-04-24 10:26:00,1.1343,1.1343,1.13425,1.13425,49400000.0
2006-04-24 10:27:00,1.13425,1.13425,1.13418,1.13418,12100000.0
2006-04-24 10:28:00,1.13416,1.13423,1.13413,1.13423,75300001.0
2006-04-24 10:29:00,1.1342,1.13437,1.13412,1.13412,93999999.0
2006-04-24 10:30:00,1.13403,1.13403,1.13394,1.13394,95799999.0
2006-04-24 10:31:00,1.13405,1.13412,1.13403,1.13403,54800001.0
2006-04-24 10:32:00,1.13403,1.13407,1.13399,1.13407,96600000.0
2006-04-24 10:33:00,1.13398,1.13398,1.13391,1.13391,75500002.0
2006-04-24 10:34:00,1.13389,1.13407,1.13389,1.13406,80400001.0
2006-04-24 10:35:00,1.13398,1.13416,1.13395,1.13402,150700005.0
2006-04-24 10:36:00,1.13402,1.13402,1.13384,1.13391,158100002.0
2006-04-24 10:37:00,1.13387,1.1341,1.13387,1.1341,68899997.0
2006-04-24 10:38:00,1.13417,1.13427,1.13412,1.13412,171000000.0
2006-04-24 10:39:00,1.13417,1.13417,1.13403,1.13403,88199998.0
2006-04-24 10:40:00,1.13393,1.134,1.13393,1.134,42300001.0
2006-04-24 10:41:00,1.13398,1.13405,1.13395,1.134,74299999.0
2006-04-24 10:42:00,1.134,1.13405,1.13397,1.13405,29799999.0
2006-04-24 10:43:00,1.13405,1.13408,1.13398,1.13408,71300001.0
2006-04-24 10:44:00,1.134,1.13405,1.13395,1.13403,95699999.0
2006-04-24 10:45:00,1.13408,1.13412,1.13404,1.13408,61000001.0
2006-04-24 10:46:00,1.13408,1.13418,1.13405,1.1341,267399998.0
2006-04-24 10:47:00,1.13406,1.13414,1.13406,1.13412,100490001.0
2006-04-24 10:48:00,1.13408,1.13411,1.13393,1.13393,178100000.0
2006-04-24 10:49:00,1.13396,1.1341,1.13393,1.13406,63500002.0
2006-04-24 10:50:00,1.13403,1.13405,1.1339,1.13405,93599999.0
2006-04-24 10:51:00,1.13403,1.13405,1.13395,1.13405,126800000.0
2006-04-24 10:52:00,1.134,1.13406,1.13399,1.13399,42700000.0
2006-04-24 10:53:00,1.13413,1.13414,1.13412,1.13414,61900002.0
2006-04-24 10:54:00,1.1342,1.13425,1.13415,1.13425,30100001.0
2006-04-24 10:55:00,1.13423,1.13425,1.13415,1.13415,88799999.0
2006-04-24 10:56:00,1.13415,1.13425,1.13415,1.1342,64500000.0
2006-04-24 10:57:00,1.13415,1.13428,1.13413,1.13413,137200003.0
2006-04-24 10:58:00,1.1342,1.13425,1.13413,1.1342,153100002.0
2006-04-24 10:59:00,1.13425,1.13425,1.13417,1.1342,17500000.0
2006-04-24 11:00:00,1.13413,1.13421,1.13409,1.1341,144799998.0
2006-04-24 11:01:00,1.13411,1.13418,1.13408,1.13417,34200001.0
2006-04-24 11:02:00,1.13414,1.13414,1.13398,1.13408,67100001.0
2006-04-24 11:03:00,1.1341,1.13417,1.13403,1.13417,98400000.0
2006-04-24 11:04:00,1.13413,1.13413,1.13399,1.13408,47000001.0
2006-04-24 11:05:00,1.13406,1.13422,1.13406,1.13413,136200002.0
2006-04-24 11:06:00,1.13408,1.13408,1.13401,1.13408,114800003.0
2006-04-24 11:07:00,1.1341,1.1341,1.13402,1.13402,8000000.0
2006-04-24 11:08:00,1.13412,1.13419,1.13409,1.13418,91200002.0
2006-04-24 11:09:00,1.13413,1.13423,1.13413,1.1342,26699999.0
2006-04-24 11:10:00,1.13422,1.13428,1.13422,1.13423,42800000.0
2006-04-24 11:11:00,1.13418,1.13425,1.13413,1.13425,163500000.0
2006-04-24 11:12:00,1.1342,1.1343,1.1342,1.13428,111700001.0
2006-04-24 11:13:00,1.13434,1.13464,1.13434,1.13464,85499998.0
2006-04-24 11:14:00,1.13464,1.13471,1.13453,1.13453,160500002.0
2006-04-24 11:15:00,1.13458,1.13483,1.13458,1.13471,162499999.0
2006-04-24 11:16:00,1.13472,1.13486,1.13472,1.13486,99600001.0
2006-04-24 11:17:00,1.13492,1.13514,1.13492,1.13514,56800000.0
2006-04-24 11:18:00,1.13521,1.13533,1.13521,1.13532,60100000.0
2006-04-24 11:19:00,1.13535,1.13535,1.13492,1.13492,72700000.0
2006-04-24 11:20:00,1.13496,1.13511,1.13496,1.1351,139800000.0
2006-04-24 11:21:00,1.13521,1.1353,1.13509,1.13509,131300004.0
2006-04-24 11:22:00,1.1351,1.1351,1.1351,1.1351,53100000.0
2006-04-24 11:23:00,1.13505,1.13515,1.13505,1.13515,24600000.0
2006-04-24 11:24:00,1.13504,1.1351,1.13504,1.13504,65900000.0
2006-04-24 11:25:00,1.13505,1.13505,1.13495,1.135,197599999.0
2006-04-24 11:26:00,1.135,1.13505,1.135,1.13505,86900001.0
2006-04-24 11:27:00,1.13501,1.13509,1.13496,1.13509,63600000.0
2006-04-24 11:28:00,1.1351,1.13515,1.13505,1.1351,64000000.0
2006-04-24 11:29:00,1.135,1.13514,1.135,1.13509,132200002.0
2006-04-24 11:30:00,1.1352,1.13523,1.13515,1.1352,108000001.0
2006-04-24 11:31:00,1.13523,1.1355,1.13523,1.1355,46699998.0
2006-04-24 11:32:00,1.13551,1.13559,1.13541,1.13543,164300001.0
2006-04-24 11:33:00,1.13535,1.13552,1.13535,1.13552,83300001.0
2006-04-24 11:34:00,1.13548,1.13553,1.1354,1.13543,181800001.0
2006-04-24 11:35:00,1.1355,1.13554,1.13537,1.13537,83099999.0
2006-04-24 11:36:00,1.13535,1.13547,1.13535,1.13542,57999999.0
2006-04-24 11:37:00,1.13546,1.13552,1.13545,1.13546,79500000.0
2006-04-24 11:38:00,1.13545,1.13554,1.13543,1.13554,137200000.0
2006-04-24 11:39:00,1.13547,1.13548,1.13538,1.13544,105400001.0
2006-04-24 11:40:00,1.1354,1.13553,1.13533,1.13533,90799999.0
2006-04-24 11:41:00,1.13541,1.13555,1.13536,1.13555,135000001.0
2006-04-24 11:42:00,1.13555,1.13555,1.13536,1.13536,84300000.0
2006-04-24 11:43:00,1.13541,1.13547,1.13538,1.13544,64000000.0
2006-04-24 11:44:00,1.13516,1.13541,1.13516,1.13541,92899998.0
2006-04-24 11:45:00,1.13557,1.13558,1.13555,1.13558,20300000.0
2006-04-24 11:46:00,1.13563,1.13572,1.13549,1.13572,57000000.0
2006-04-24 11:47:00,1.1356,1.13575,1.1356,1.13575,96000001.0
2006-04-24 11:48:00,1.13568,1.13575,1.13567,1.13567,60299999.0
2006-04-24 11:49:00,1.13569,1.13569,1.13557,1.13563,106300003.0
2006-04-24 11:50:00,1.13569,1.13573,1.13559,1.13562,87399999.0
2006-04-24 11:51:00,1.13557,1.13557,1.13544,1.13544,66200000.0
2006-04-24 11:52:00,1.13552,1.13564,1.1355,1.1355,159100002.0
2006-04-24 11:53:00,1.13546,1.13557,1.13545,1.13545,133900000.0
2006-04-24 11:54:00,1.13552,1.13552,1.13536,1.13538,86700002.0
2006-04-24 11:55:00,1.13545,1.13545,1.13532,1.1354,111000001.0
2006-04-24 11:56:00,1.1354,1.1354,1.13532,1.1354,60300002.0
2006-04-24 11:57:00,1.13538,1.13538,1.13524,1.13525,178999998.0
2006-04-24 11:58:00,1.13521,1.1353,1.13517,1.13523,98200000.0
2006-04-24 11:59:00,1.13528,1.1353,1.13522,1.13528,198499996.0
2006-04-24 12:00:00,1.13532,1.13532,1.13519,1.13527,73800000.0
2006-04-24 12:01:00,1.1354,1.13554,1.13533,1.13543,141599998.0
2006-04-24 12:02:00,1.13539,1.13548,1.13539,1.13543,16300000.0
2006-04-24 12:03:00,1.13549,1.13555,1.13512,1.13512,93700000.0
2006-04-24 12:04:00,1.1351,1.13522,1.13499,1.13519,72499999.0
2006-04-24 12:05:00,1.13523,1.13536,1.13523,1.13525,58300000.0
2006-04-24 12:06:00,1.13535,1.13535,1.13525,1.13525,68999999.0
2006-04-24 12:07:00,1.13528,1.13528,1.13517,1.13517,13500000.0
2006-04-24 12:08:00,1.13515,1.13525,1.1351,1.13525,97800001.0
2006-04-24 12:09:00,1.13522,1.13528,1.13521,1.13528,61700000.0
2006-04-24 12:10:00,1.13526,1.13529,1.13526,1.13529,10300000.0
2006-04-24 12:11:00,1.13516,1.13529,1.13516,1.13529,109900002.0
2006-04-24 12:12:00,1.13525,1.1353,1.13517,1.13522,183799997.0
2006-04-24 12:13:00,1.13511,1.13513,1.13492,1.13492,92600000.0
2006-04-24 12:14:00,1.1349,1.13492,1.13485,1.13485,83900000.0
2006-04-24 12:15:00,1.13485,1.13502,1.13485,1.13502,117400002.0
2006-04-24 12:16:00,1.13495,1.13498,1.13488,1.13497,14100000.0
2006-04-24 12:17:00,1.13508,1.13512,1.13499,1.13499,65600000.0
2006-04-24 12:18:00,1.135,1.13503,1.13492,1.13492,159600004.0
2006-04-24 12:19:00,1.135,1.13503,1.135,1.135,99600000.0
2006-04-24 12:20:00,1.135,1.13505,1.13495,1.13495,109500002.0
2006-04-24 12:21:00,1.13498,1.13511,1.13498,1.13503,94300000.0
2006-04-24 12:22:00,1.13519,1.13525,1.13496,1.13525,150300000.0
2006-04-24 12:23:00,1.13537,1.13552,1.13524,1.13526,126899999.0
2006-04-24 12:24:00,1.13524,1.13524,1.13505,1.13507,105000001.0
2006-04-24 12:25:00,1.13508,1.13514,1.135,1.1351,195500000.0
2006-04-24 12:26:00,1.13517,1.13522,1.13512,1.13513,109499997.0
2006-04-24 12:27:00,1.13507,1.1351,1.13497,1.13507,104100003.0
2006-04-24 12:28:00,1.13497,1.135,1.13492,1.135,102599999.0
2006-04-24 12:29:00,1.1349,1.1349,1.13478,1.13479,132699999.0
2006-04-24 12:30:00,1.13475,1.1348,1.13475,1.1348,17300000.0
2006-04-24 12:31:00,1.13475,1.13503,1.13475,1.13503,149700000.0
2006-04-24 12:32:00,1.13494,1.13507,1.13486,1.135,119900001.0
2006-04-24 12:33:00,1.13503,1.13507,1.13501,1.13503,93400001.0
2006-04-24 12:34:00,1.13501,1.13507,1.13497,1.13497,84199999.0
2006-04-24 12:35:00,1.13508,1.13508,1.13503,1.13503,34000000.0
2006-04-24 12:36:00,1.13505,1.13507,1.13502,1.13503,90800002.0
2006-04-24 12:37:00,1.13508,1.13509,1.13497,1.13508,91400000.0
2006-04-24 12:38:00,1.13501,1.13501,1.13491,1.13491,17700000.0
2006-04-24 12:39:00,1.1349,1.13496,1.13486,1.1349,37600001.0
2006-04-24 12:40:00,1.13495,1.13495,1.13482,1.13492,100000003.0
2006-04-24 12:41:00,1.13489,1.13494,1.13481,1.13482,120100003.0
2006-04-24 12:42:00,1.13478,1.13482,1.13469,1.13473,136800000.0
2006-04-24 12:43:00,1.13465,1.1347,1.13465,1.1347,10400000.0
2006-04-24 12:44:00,1.13469,1.13477,1.13469,1.13477,111599999.0
2006-04-24 12:45:00,1.13477,1.13479,1.13461,1.13476,64699999.0
2006-04-24 12:46:00,1.13485,1.13485,1.1348,1.1348,49199998.0
2006-04-24 12:47:00,1.1348,1.13486,1.13474,1.13476,26900000.0
2006-04-24 12:48:00,1.13485,1.13485,1.1347,1.1348,71400000.0
2006-04-24 12:49:00,1.13484,1.13484,1.13478,1.13478,42400000.0
2006-04-24 12:50:00,1.13484,1.135,1.13484,1.135,41900000.0
2006-04-24 12:51:00,1.13494,1.13494,1.13479,1.13483,85900001.0
2006-04-24 12:52:00,1.13476,1.13476,1.13469,1.13472,64499998.0
2006-04-24 12:53:00,1.1347,1.13472,1.1347,1.13472,23700000.0
2006-04-24 12:54:00,1.13485,1.13502,1.13485,1.13485,38799999.0
2006-04-24 12:55:00,1.13487,1.13503,1.13487,1.13503,81100001.0
2006-04-24 12:56:00,1.1351,1.13515,1.13505,1.1351,78699999.0
2006-04-24 12:57:00,1.13511,1.13511,1.13494,1.13505,77300001.0
2006-04-24 12:58:00,1.13495,1.135,1.13495,1.135,99799999.0
2006-04-24 12:59:00,1.13498,1.13515,1.13497,1.13515,122400002.0
2006-04-24 13:00:00,1.13508,1.13508,1.13496,1.13503,148399998.0
2006-04-24 13:01:00,1.13522,1.1354,1.13522,1.1354,51500001.0
2006-04-24 13:02:00,1.13524,1.13524,1.13501,1.13504,105600002.0
2006-04-24 13:03:00,1.13505,1.13517,1.13498,1.13517,87500000.0
2006-04-24 13:04:00,1.13503,1.13506,1.13496,1.13498,71499998.0
2006-04-24 13:05:00,1.13495,1.13495,1.13495,1.13495,13600000.0
2006-04-24 13:06:00,1.135,1.13505,1.13498,1.135,59900002.0
2006-04-24 13:07:00,1.13509,1.13512,1.13499,1.13499,99299999.0
2006-04-24 13:08:00,1.135,1.13505,1.13495,1.135,156700002.0
2006-04-24 13:09:00,1.13497,1.13503,1.13495,1.13503,108100000.0
2006-04-24 13:10:00,1.13502,1.13507,1.13502,1.13507,72300000.0
2006-04-24 13:11:00,1.1351,1.1351,1.13506,1.13509,19500000.0
2006-04-24 13:12:00,1.13508,1.13508,1.13508,1.13508,15300000.0
2006-04-24 13:13:00,1.1351,1.13516,1.13507,1.13512,76100000.0
2006-04-24 13:14:00,1.1351,1.1351,1.1351,1.1351,22900000.0
2006-04-24 13:15:00,1.13505,1.13515,1.13505,1.13515,50600000.0
2006-04-24 13:16:00,1.1351,1.1352,1.1351,1.13511,126800000.0
2006-04-24 13:17:00,1.13518,1.13543,1.13515,1.13543,46499999.0
2006-04-24 13:18:00,1.13573,1.1361,1.13573,1.13606,75699999.0
2006-04-24 13:19:00,1.13635,1.137,1.13635,1.137,42900001.0
2006-04-24 13:20:00,1.13671,1.13671,1.13627,1.13637,43100000.0
2006-04-24 13:21:00,1.13637,1.13637,1.13633,1.13633,43800001.0
2006-04-24 13:22:00,1.13622,1.13635,1.13622,1.1363,128199998.0
2006-04-24 13:23:00,1.13626,1.13634,1.13551,1.13551,128500004.0
2006-04-24 13:24:00,1.13536,1.13588,1.13536,1.13588,74500000.0
2006-04-24 13:25:00,1.13569,1.13569,1.13539,1.13546,61300001.0
2006-04-24 13:26:00,1.1355,1.13563,1.1355,1.1356,36699999.0
2006-04-24 13:27:00,1.13564,1.13564,1.13525,1.13525,183600001.0
2006-04-24 13:28:00,1.13527,1.13542,1.13527,1.13535,123200002.0
2006-04-24 13:29:00,1.13533,1.13547,1.13533,1.13535,104600004.0
2006-04-24 13:30:00,1.13545,1.13573,1.13545,1.1357,95400001.0
2006-04-24 13:31:00,1.13565,1.13577,1.13565,1.13565,35200000.0
2006-04-24 13:32:00,1.1357,1.1357,1.13567,1.13567,9600000.0
2006-04-24 13:33:00,1.13575,1.13575,1.13563,1.13567,129900000.0
2006-04-24 13:34:00,1.13591,1.13616,1.13591,1.13608,74699999.0
2006-04-24 13:35:00,1.1361,1.13622,1.13605,1.13622,87990003.0
2006-04-24 13:36:00,1.13624,1.13641,1.13624,1.13641,148600000.0
2006-04-24 13:37:00,1.13637,1.13639,1.13632,1.13632,15200000.0
2006-04-24 13:38:00,1.13632,1.13642,1.13632,1.13633,125900002.0
2006-04-24 13:39:00,1.1363,1.1363,1.1363,1.1363,12000000.0
2006-04-24 13:40:00,1.13632,1.13637,1.13615,1.1362,115399998.0
2006-04-24 13:41:00,1.13626,1.13637,1.13619,1.13623,95700000.0
2006-04-24 13:42:00,1.13635,1.13635,1.13623,1.13625,170400000.0
2006-04-24 13:43:00,1.13635,1.13635,1.13625,1.13625,59900000.0
2006-04-24 13:44:00,1.13627,1.1363,1.13623,1.13623,100700000.0
2006-04-24 13:45:00,1.13625,1.13635,1.13625,1.13635,51200000.0
2006-04-24 13:46:00,1.13635,1.13635,1.1363,1.1363,54400001.0
2006-04-24 13:47:00,1.13613,1.13613,1.13586,1.13609,117600005.0
2006-04-24 13:48:00,1.13608,1.13608,1.13599,1.13599,96400000.0
2006-04-24 13:49:00,1.13605,1.13608,1.13603,1.13604,167700002.0
2006-04-24 13:50:00,1.1361,1.13612,1.13569,1.13569,81300001.0
2006-04-24 13:51:00,1.13558,1.13584,1.13555,1.13583,89400000.0
2006-04-24 13:52:00,1.13575,1.13581,1.13573,1.1358,42600000.0
2006-04-24 13:53:00,1.13577,1.1358,1.13577,1.1358,59599999.0
2006-04-24 13:54:00,1.13584,1.1359,1.13579,1.13583,131300004.0
2006-04-24 13:55:00,1.13573,1.13573,1.13561,1.13561,66000002.0
2006-04-24 13:56:00,1.13557,1.13588,1.13557,1.13588,116399999.0
2006-04-24 13:57:00,1.13583,1.13589,1.13549,1.1357,108199999.0
2006-04-24 13:58:00,1.13573,1.13578,1.13573,1.13576,10400000.0
2006-04-24 13:59:00,1.13586,1.13607,1.13586,1.136,93800003.0
2006-04-24 14:00:00,1.13601,1.1361,1.13601,1.1361,11900000.0
2006-04-24 14:01:00,1.1361,1.1361,1.1361,1.1361,4300000.0
2006-04-24 14:02:00,1.13615,1.13626,1.13615,1.13616,71600001.0
2006-04-24 14:03:00,1.13617,1.13623,1.13609,1.13623,67100000.0
2006-04-24 14:04:00,1.13613,1.1362,1.13613,1.1362,11200000.0
2006-04-24 14:05:00,1.13615,1.13622,1.13613,1.13613,150700003.0
2006-04-24 14:06:00,1.13612,1.13618,1.13612,1.13614,44100001.0
2006-04-24 14:07:00,1.13624,1.13633,1.13617,1.13623,22700000.0
2006-04-24 14:08:00,1.1364,1.13647,1.1364,1.13647,4000000.0
2006-04-24 14:09:00,1.13662,1.13663,1.13649,1.13649,25000000.0
2006-04-24 14:10:00,1.13663,1.1368,1.13663,1.1368,204200003.0
2006-04-24 14:11:00,1.13679,1.13679,1.13669,1.13672,111999999.0
2006-04-24 14:12:00,1.13671,1.13679,1.13671,1.13678,128699999.0
2006-04-24 14:13:00,1.13676,1.13676,1.13669,1.13669,62600000.0
2006-04-24 14:14:00,1.13662,1.13662,1.13636,1.13652,117000004.0
2006-04-24 14:15:00,1.13662,1.13722,1.13662,1.13715,116199999.0
2006-04-24 14:16:00,1.13716,1.13716,1.13714,1.13714,37500000.0
2006-04-24 14:17:00,1.13717,1.13718,1.13716,1.13716,74200001.0
2006-04-24 14:18:00,1.1372,1.1372,1.13714,1.13714,11300000.0
2006-04-24 14:19:00,1.13711,1.13711,1.13686,1.13689,75300001.0
2006-04-24 14:20:00,1.13673,1.13681,1.13657,1.13681,46400000.0
2006-04-24 14:21:00,1.13685,1.13689,1.1368,1.13682,140499996.0
2006-04-24 14:22:00,1.1368,1.13683,1.1366,1.1366,135499999.0
2006-04-24 14:23:00,1.13665,1.13668,1.13657,1.13657,52000000.0
2006-04-24 14:24:00,1.1366,1.13665,1.13655,1.1366,78000002.0
2006-04-24 14:25:00,1.1364,1.1364,1.13635,1.13635,30300000.0
2006-04-24 14:26:00,1.13617,1.13625,1.13615,1.13615,94300003.0
2006-04-24 14:27:00,1.13622,1.13634,1.13619,1.13623,133700000.0
2006-04-24 14:28:00,1.13621,1.1364,1.13621,1.1364,139799999.0
2006-04-24 14:29:00,1.13635,1.13653,1.13635,1.13653,28800000.0
2006-04-24 14:30:00,1.13651,1.13661,1.13636,1.13661,178299997.0
2006-04-24 14:31:00,1.13657,1.13688,1.13657,1.13688,127999997.0
2006-04-24 14:32:00,1.1368,1.13685,1.1368,1.13685,40700000.0
2006-04-24 14:33:00,1.1369,1.13696,1.13682,1.13686,74500002.0
2006-04-24 14:34:00,1.13682,1.13689,1.13676,1.13688,146200003.0
2006-04-24 14:35:00,1.13692,1.13712,1.13692,1.13698,54200000.0
2006-04-24 14:36:00,1.13702,1.13705,1.13695,1.137,168400001.0
2006-04-24 14:37:00,1.13697,1.13705,1.13697,1.13705,35100001.0
2006-04-24 14:38:00,1.13708,1.13708,1.13692,1.13706,107100000.0
2006-04-24 14:39:00,1.13714,1.13742,1.13714,1.13739,102500000.0
2006-04-24 14:40:00,1.13738,1.13761,1.13738,1.13756,174900002.0
2006-04-24 14:41:00,1.13744,1.13744,1.13726,1.13726,15300000.0
2006-04-24 14:42:00,1.13727,1.13747,1.13727,1.13739,55099999.0
2006-04-24 14:43:00,1.13739,1.13758,1.13739,1.13757,141599999.0
2006-04-24 14:44:00,1.13747,1.13747,1.13743,1.13743,22300001.0
2006-04-24 14:45:00,1.13745,1.13745,1.13727,1.13727,16900000.0
2006-04-24 14:46:00,1.13723,1.13723,1.13712,1.13722,139099999.0
2006-04-24 14:47:00,1.13722,1.13732,1.13711,1.13711,127600003.0
2006-04-24 14:48:00,1.1372,1.13725,1.1372,1.13725,30100001.0
2006-04-24 14:49:00,1.13717,1.13717,1.137,1.1371,98000001.0
2006-04-24 14:50:00,1.13717,1.13725,1.13712,1.13715,61700000.0
2006-04-24 14:51:00,1.13703,1.13729,1.13703,1.13727,126800002.0
2006-04-24 14:52:00,1.13737,1.13737,1.13723,1.13723,112200001.0
2006-04-24 14:53:00,1.13728,1.13739,1.1372,1.1373,95300001.0
2006-04-24 14:54:00,1.13719,1.13734,1.13719,1.13729,58700000.0
2006-04-24 14:55:00,1.13728,1.13728,1.13705,1.13723,85000001.0
2006-04-24 14:56:00,1.1372,1.13725,1.1372,1.1372,77699998.0
2006-04-24 14:57:00,1.13715,1.13718,1.13715,1.13718,16800000.0
2006-04-24 14:58:00,1.13719,1.13719,1.13701,1.13701,160800001.0
2006-04-24 14:59:00,1.13703,1.13708,1.1369,1.13708,89600000.0
2006-04-24 15:00:00,1.13706,1.1371,1.13705,1.1371,135899997.0
2006-04-24 15:01:00,1.1371,1.13711,1.13695,1.13707,70799999.0
2006-04-24 15:02:00,1.13714,1.13716,1.13714,1.13716,5000000.0
2006-04-24 15:03:00,1.13713,1.13721,1.13711,1.13717,104800002.0
2006-04-24 15:04:00,1.13723,1.1373,1.13723,1.13729,157300001.0
2006-04-24 15:05:00,1.13734,1.13734,1.13731,1.13731,27900000.0
2006-04-24 15:06:00,1.1374,1.13742,1.13738,1.1374,42300000.0
2006-04-24 15:07:00,1.13737,1.13737,1.13733,1.13733,33100001.0
2006-04-24 15:08:00,1.13723,1.13725,1.13708,1.13708,120300000.0
2006-04-24 15:09:00,1.13717,1.13723,1.13717,1.13723,38400000.0
2006-04-24 15:10:00,1.13725,1.13729,1.13713,1.13719,99600000.0
2006-04-24 15:11:00,1.13719,1.13732,1.13708,1.13732,131700001.0
2006-04-24 15:12:00,1.13732,1.13732,1.13717,1.13721,36800000.0
2006-04-24 15:13:00,1.13712,1.13712,1.13696,1.13703,141200001.0
2006-04-24 15:14:00,1.13702,1.13711,1.13697,1.13697,103199999.0
2006-04-24 15:15:00,1.13694,1.13716,1.13694,1.1371,55500000.0
2006-04-24 15:16:00,1.13714,1.13725,1.13714,1.13725,53300000.0
2006-04-24 15:17:00,1.13736,1.1378,1.13736,1.1378,18500000.0
2006-04-24 15:18:00,1.13805,1.1384,1.13805,1.13838,48200000.0
2006-04-24 15:19:00,1.13838,1.13854,1.13838,1.13838,47000001.0
2006-04-24 15:20:00,1.13829,1.13829,1.13811,1.13811,131799997.0
2006-04-24 15:21:00,1.13793,1.13813,1.13789,1.13805,119300003.0
2006-04-24 15:22:00,1.1381,1.1383,1.1381,1.13829,140499997.0
2006-04-24 15:23:00,1.13821,1.13832,1.13821,1.13831,19500000.0
2006-04-24 15:24:00,1.13847,1.13863,1.13847,1.13851,91800002.0
2006-04-24 15:25:00,1.13852,1.13856,1.13848,1.13848,49400002.0
2006-04-24 15:26:00,1.13845,1.13845,1.13845,1.13845,20700001.0
2006-04-24 15:27:00,1.1385,1.1385,1.13843,1.1385,98600000.0
2006-04-24 15:28:00,1.13847,1.13859,1.13847,1.13852,45499999.0
2006-04-24 15:29:00,1.13857,1.13859,1.13848,1.13848,61600000.0
2006-04-24 15:30:00,1.13845,1.13859,1.13845,1.13855,73900000.0
2006-04-24 15:31:00,1.13855,1.13855,1.13846,1.13849,79699999.0
2006-04-24 15:32:00,1.1385,1.13855,1.13845,1.13845,186100002.0
2006-04-24 15:33:00,1.13841,1.13841,1.13831,1.13839,67400001.0
2006-04-24 15:34:00,1.13855,1.13863,1.13855,1.13861,127999997.0
2006-04-24 15:35:00,1.13858,1.13858,1.13836,1.13836,127199999.0
2006-04-24 15:36:00,1.13829,1.13829,1.13774,1.13778,88799999.0
2006-04-24 15:37:00,1.13783,1.13827,1.13783,1.13827,52600000.0
2006-04-24 15:38:00,1.13835,1.13842,1.13828,1.13838,112400001.0
2006-04-24 15:39:00,1.13842,1.13852,1.13839,1.13852,124000001.0
2006-04-24 15:40:00,1.13858,1.13869,1.13855,1.13858,36900001.0
2006-04-24 15:41:00,1.13853,1.13874,1.13853,1.1387,105700000.0
2006-04-24 15:42:00,1.13851,1.13851,1.13822,1.13822,32100000.0
2006-04-24 15:43:00,1.13848,1.13853,1.13848,1.13853,17100000.0
2006-04-24 15:44:00,1.13867,1.13885,1.13867,1.13885,88099999.0
2006-04-24 15:45:00,1.13873,1.13903,1.13873,1.13888,143500001.0
2006-04-24 15:46:00,1.13885,1.13902,1.13881,1.13889,83800001.0
2006-04-24 15:47:00,1.13888,1.13906,1.1388,1.13893,97900000.0
2006-04-24 15:48:00,1.13902,1.13905,1.13871,1.13871,52700001.0
2006-04-24 15:49:00,1.1387,1.13894,1.13859,1.13892,103699999.0
2006-04-24 15:50:00,1.13893,1.13902,1.13891,1.13901,99100000.0
2006-04-24 15:51:00,1.13902,1.13923,1.13902,1.13917,79300000.0
2006-04-24 15:52:00,1.13909,1.13909,1.1389,1.1389,42700000.0
2006-04-24 15:53:00,1.13894,1.13906,1.13894,1.13897,44200000.0
2006-04-24 15:54:00,1.13897,1.13897,1.13888,1.13892,87500001.0
2006-04-24 15:55:00,1.13893,1.13906,1.13893,1.13894,92700000.0
2006-04-24 15:56:00,1.13898,1.13898,1.13892,1.13892,44700000.0
2006-04-24 15:57:00,1.1389,1.13893,1.13885,1.13885,91800001.0
2006-04-24 15:58:00,1.13892,1.13931,1.13892,1.13928,112800001.0
2006-04-24 15:59:00,1.13931,1.13932,1.13916,1.13916,56600001.0
2006-04-24 16:00:00,1.13933,1.13962,1.13933,1.13961,36600000.0
2006-04-24 16:01:00,1.13963,1.1397,1.13963,1.13969,68600000.0
2006-04-24 16:02:00,1.13967,1.13967,1.13963,1.13963,18100000.0
2006-04-24 16:03:00,1.13954,1.13969,1.13945,1.13953,133100000.0
2006-04-24 16:04:00,1.13959,1.13968,1.13932,1.13932,57600000.0
2006-04-24 16:05:00,1.13937,1.13937,1.13933,1.13933,19700000.0
2006-04-24 16:06:00,1.13939,1.13939,1.13914,1.13914,121000000.0
2006-04-24 16:07:00,1.13921,1.1393,1.13919,1.13925,98799999.0
2006-04-24 16:08:00,1.13923,1.13932,1.1392,1.13932,105600001.0
2006-04-24 16:09:00,1.13932,1.13937,1.13932,1.13937,96700002.0
2006-04-24 16:10:00,1.13937,1.13937,1.13914,1.13914,71899997.0
2006-04-24 16:11:00,1.1393,1.13933,1.1393,1.13933,42200000.0
2006-04-24 16:12:00,1.1395,1.1396,1.13944,1.13947,201400000.0
2006-04-24 16:13:00,1.13953,1.13959,1.13947,1.13947,92500000.0
2006-04-24 16:14:00,1.13934,1.13936,1.13918,1.13918,80300001.0
2006-04-24 16:15:00,1.13917,1.13928,1.13917,1.13928,49899998.0
2006-04-24 16:16:00,1.13927,1.13927,1.13912,1.13912,38600000.0
2006-04-24 16:17:00,1.1391,1.1391,1.13905,1.13905,28000000.0
2006-04-24 16:18:00,1.13912,1.13917,1.13906,1.13915,48099999.0
2006-04-24 16:19:00,1.13924,1.13945,1.13924,1.13945,67500001.0
2006-04-24 16:20:00,1.13944,1.13944,1.1394,1.1394,104800000.0
2006-04-24 16:21:00,1.1393,1.13935,1.1393,1.1393,106900000.0
2006-04-24 16:22:00,1.13914,1.13914,1.13904,1.13908,84200002.0
2006-04-24 16:23:00,1.13915,1.13915,1.13905,1.13905,155400001.0
2006-04-24 16:24:00,1.1391,1.13915,1.13907,1.13907,83000000.0
2006-04-24 16:25:00,1.1391,1.1391,1.13905,1.1391,95700003.0
2006-04-24 16:26:00,1.13907,1.13915,1.13905,1.1391,157800002.0
2006-04-24 16:27:00,1.1391,1.13915,1.13905,1.13915,164400002.0
2006-04-24 16:28:00,1.13906,1.13906,1.13895,1.13895,94299999.0
2006-04-24 16:29:00,1.13898,1.13903,1.13889,1.13903,131399999.0
2006-04-24 16:30:00,1.13899,1.13899,1.13893,1.13893,110300001.0
2006-04-24 16:31:00,1.13887,1.13896,1.13887,1.1389,66500002.0
2006-04-24 16:32:00,1.13887,1.13887,1.13861,1.13861,150199999.0
2006-04-24 16:33:00,1.13853,1.13853,1.13829,1.13838,89800000.0
2006-04-24 16:34:00,1.13834,1.13857,1.13831,1.13831,161900001.0
2006-04-24 16:35:00,1.13843,1.13854,1.13843,1.13851,74200001.0
2006-04-24 16:36:00,1.13846,1.13862,1.13846,1.13847,48599999.0
2006-04-24 16:37:00,1.13852,1.13858,1.13846,1.13858,59300000.0
2006-04-24 16:38:00,1.13862,1.13867,1.13853,1.13853,106600001.0
2006-04-24 16:39:00,1.13858,1.13865,1.13855,1.13865,51500001.0
2006-04-24 16:40:00,1.1386,1.1387,1.1386,1.13869,109000001.0
2006-04-24 16:41:00,1.13858,1.13872,1.13857,1.13872,43600001.0
2006-04-24 16:42:00,1.13875,1.13876,1.13866,1.1387,112599999.0
2006-04-24 16:43:00,1.13868,1.13882,1.13868,1.1387,145300001.0
2006-04-24 16:44:00,1.1387,1.1387,1.13855,1.13862,24300000.0
2006-04-24 16:45:00,1.13872,1.13881,1.13871,1.13877,38000001.0
2006-04-24 16:46:00,1.13873,1.1388,1.13871,1.13875,19900000.0
2006-04-24 16:47:00,1.13882,1.13887,1.13882,1.13887,2400000.0
2006-04-24 16:48:00,1.13893,1.13907,1.13893,1.13902,146000003.0
2006-04-24 16:49:00,1.13894,1.1391,1.13888,1.1389,186399998.0
2006-04-24 16:50:00,1.13883,1.13895,1.13882,1.13882,150100000.0
2006-04-24 16:51:00,1.13889,1.13889,1.13882,1.13882,55800000.0
2006-04-24 16:52:00,1.13871,1.13872,1.13871,1.13872,21900000.0
2006-04-24 16:53:00,1.13859,1.13859,1.13846,1.13846,17600000.0
2006-04-24 16:54:00,1.1384,1.1384,1.13838,1.13838,11600000.0
2006-04-24 16:55:00,1.13833,1.13847,1.13833,1.13847,79800002.0
2006-04-24 16:56:00,1.13853,1.13876,1.13853,1.13862,109900001.0
2006-04-24 16:57:00,1.13876,1.13876,1.13855,1.13855,34000000.0
2006-04-24 16:58:00,1.13859,1.13872,1.13859,1.1387,95100002.0
2006-04-24 16:59:00,1.13866,1.13879,1.13866,1.13878,52500001.0
2006-04-24 17:00:00,1.13884,1.13888,1.13882,1.13888,78100000.0
2006-04-24 17:01:00,1.13876,1.13876,1.13871,1.13871,42400000.0
2006-04-24 17:02:00,1.13862,1.13862,1.13852,1.13852,31600001.0
2006-04-24 17:03:00,1.1386,1.13868,1.13857,1.13862,98699999.0
2006-04-24 17:04:00,1.13857,1.13861,1.13818,1.13818,83700002.0
2006-04-24 17:05:00,1.13808,1.13808,1.13796,1.13797,106400000.0
2006-04-24 17:06:00,1.138,1.13807,1.13795,1.13795,32600000.0
2006-04-24 17:07:00,1.13804,1.13804,1.13799,1.13799,53399998.0
2006-04-24 17:08:00,1.13802,1.13809,1.13802,1.13808,104199998.0
2006-04-24 17:09:00,1.13812,1.13821,1.13799,1.13799,130399998.0
2006-04-24 17:10:00,1.13795,1.138,1.1379,1.13798,78100001.0
2006-04-24 17:11:00,1.13772,1.13772,1.1376,1.1376,34300001.0
2006-04-24 17:12:00,1.1374,1.1374,1.13698,1.13698,55900001.0
2006-04-24 17:13:00,1.13685,1.13706,1.13674,1.13705,199400000.0
2006-04-24 17:14:00,1.13695,1.13704,1.13688,1.13704,115000000.0
2006-04-24 17:15:00,1.13696,1.13696,1.13681,1.13686,164900002.0
2006-04-24 17:16:00,1.13682,1.13682,1.13662,1.13662,61100001.0
2006-04-24 17:17:00,1.13651,1.13667,1.13644,1.13667,63300000.0
2006-04-24 17:18:00,1.13678,1.13711,1.13676,1.13711,79100001.0
2006-04-24 17:19:00,1.13725,1.1374,1.13725,1.13729,68400000.0
2006-04-24 17:20:00,1.13725,1.13732,1.13722,1.13732,162700001.0
2006-04-24 17:21:00,1.13729,1.13737,1.13729,1.13737,62700000.0
2006-04-24 17:22:00,1.13735,1.13743,1.13734,1.13734,35200000.0
2006-04-24 17:23:00,1.13757,1.13776,1.13757,1.13776,59200001.0
2006-04-24 17:24:00,1.1379,1.138,1.13788,1.1379,91499999.0
2006-04-24 17:25:00,1.13787,1.13787,1.13783,1.13783,64500000.0
2006-04-24 17:26:00,1.13789,1.13808,1.13789,1.13796,153700002.0
2006-04-24 17:27:00,1.13796,1.13796,1.13787,1.13789,37700000.0
2006-04-24 17:28:00,1.13793,1.13805,1.13793,1.13801,89600000.0
2006-04-24 17:29:00,1.13807,1.13823,1.13807,1.13823,96000003.0
2006-04-24 17:30:00,1.13819,1.1382,1.13811,1.13811,58500000.0
2006-04-24 17:31:00,1.13808,1.13808,1.13801,1.13801,16200000.0
2006-04-24 17:32:00,1.138,1.13818,1.138,1.13818,38600000.0
2006-04-24 17:33:00,1.13825,1.13833,1.13815,1.13815,121799999.0
2006-04-24 17:34:00,1.13812,1.13812,1.13808,1.13808,62099999.0
2006-04-24 17:35:00,1.13808,1.13841,1.13808,1.13841,149700001.0
2006-04-24 17:36:00,1.13858,1.13866,1.13836,1.13836,102399999.0
2006-04-24 17:37:00,1.1383,1.1383,1.1383,1.1383,800000.0
2006-04-24 17:38:00,1.1383,1.13835,1.13825,1.13825,61999998.0
2006-04-24 17:39:00,1.13832,1.13835,1.13816,1.13816,109799998.0
2006-04-24 17:40:00,1.13817,1.13823,1.13813,1.13823,22100000.0
2006-04-24 17:41:00,1.13818,1.13818,1.13812,1.13813,26600000.0
2006-04-24 17:42:00,1.1381,1.13819,1.1381,1.13814,65500001.0
2006-04-24 17:43:00,1.13803,1.13803,1.13788,1.13791,10200000.0
2006-04-24 17:44:00,1.1377,1.1377,1.13733,1.13733,68599998.0
2006-04-24 17:45:00,1.13723,1.13743,1.13723,1.1374,141000003.0
2006-04-24 17:46:00,1.1375,1.13763,1.1375,1.13761,107599999.0
2006-04-24 17:47:00,1.13758,1.1377,1.1375,1.1377,86000001.0
2006-04-24 17:48:00,1.13777,1.13777,1.13773,1.13773,11200000.0
2006-04-24 17:49:00,1.13763,1.13764,1.13763,1.13764,23099999.0
2006-04-24 17:50:00,1.13757,1.13757,1.13751,1.13753,52400000.0
2006-04-24 17:51:00,1.13744,1.13744,1.13704,1.13704,22500000.0
2006-04-24 17:52:00,1.13709,1.13709,1.13706,1.13706,10400000.0
2006-04-24 17:53:00,1.13693,1.13696,1.13685,1.13685,66600000.0
2006-04-24 17:54:00,1.1369,1.13695,1.13685,1.13695,50200000.0
2006-04-24 17:55:00,1.13692,1.13698,1.13691,1.13693,141200000.0
2006-04-24 17:56:00,1.13689,1.13702,1.13689,1.13702,37900000.0
2006-04-24 17:57:00,1.13707,1.13712,1.13702,1.13702,128700000.0
2006-04-24 17:58:00,1.13703,1.13709,1.13697,1.13701,143900002.0
2006-04-24 17:59:00,1.13697,1.13709,1.13697,1.13707,90400001.0
2006-04-24 18:00:00,1.13706,1.13709,1.13706,1.13709,44499998.0
2006-04-24 18:01:00,1.13703,1.13712,1.137,1.13707,702899999.0
2006-04-24 18:02:00,1.13712,1.13715,1.13705,1.13708,913199996.0
2006-04-24 18:03:00,1.13705,1.13719,1.13699,1.1371,718300000.0
2006-04-24 18:04:00,1.13714,1.13728,1.13714,1.13724,678100005.0
2006-04-24 18:05:00,1.13733,1.13754,1.13729,1.13741,774399999.0
2006-04-24 18:06:00,1.13731,1.13731,1.13696,1.137,523300002.0
2006-04-24 18:07:00,1.137,1.13714,1.13697,1.13708,1066299996.0
2006-04-24 18:08:00,1.1371,1.13715,1.13699,1.13705,913600002.0
2006-04-24 18:09:00,1.13705,1.13705,1.13698,1.13698,526500003.0
2006-04-24 18:10:00,1.13705,1.1371,1.13695,1.137,840900002.0
2006-04-24 18:11:00,1.1371,1.1371,1.13695,1.1371,987200001.0
2006-04-24 18:12:00,1.13706,1.13706,1.13662,1.13662,94200001.0
2006-04-24 18:13:00,1.13658,1.13663,1.13648,1.13663,405399999.0
2006-04-24 18:14:00,1.13663,1.13663,1.13645,1.1365,419699999.0
2006-04-24 18:15:00,1.13649,1.13662,1.13646,1.13653,711500003.0
2006-04-24 18:16:00,1.13654,1.13665,1.1365,1.13653,483700003.0
2006-04-24 18:17:00,1.13648,1.13661,1.13627,1.13636,1051800008.0
2006-04-24 18:18:00,1.13625,1.13628,1.1361,1.13613,570500006.0
2006-04-24 18:19:00,1.13611,1.13611,1.1358,1.13598,188300000.0
2006-04-24 18:20:00,1.13602,1.13606,1.13559,1.13575,741299996.0
2006-04-24 18:21:00,1.13587,1.13612,1.13571,1.13571,185799999.0
2006-04-24 18:22:00,1.13567,1.13567,1.13539,1.13548,198200003.0
2006-04-24 18:23:00,1.1355,1.136,1.13544,1.13596,447899998.0
2006-04-24 18:24:00,1.13597,1.13609,1.13576,1.13585,464800003.0
2006-04-24 18:25:00,1.13588,1.13614,1.13585,1.13602,468900002.0
2006-04-24 18:26:00,1.13604,1.13618,1.13601,1.13613,809399994.0
2006-04-24 18:27:00,1.13618,1.13618,1.136,1.136,595500006.0
2006-04-24 18:28:00,1.13592,1.13601,1.13566,1.13601,340600001.0
2006-04-24 18:29:00,1.13612,1.13628,1.13612,1.13628,393700003.0
2006-04-24 18:30:00,1.13626,1.13626,1.13609,1.13613,901000006.0
2006-04-24 18:31:00,1.13617,1.13618,1.13603,1.13615,608400001.0
2006-04-24 18:32:00,1.13618,1.1363,1.13611,1.1362,449899998.0
2006-04-24 18:33:00,1.13617,1.13628,1.1361,1.13614,406700002.0
2006-04-24 18:34:00,1.13613,1.13615,1.13601,1.13615,323400000.0
2006-04-24 18:35:00,1.13618,1.13622,1.1361,1.1362,534700001.0
2006-04-24 18:36:00,1.13617,1.13617,1.13587,1.13587,368700007.0
2006-04-24 18:37:00,1.13581,1.13581,1.1357,1.13572,120200000.0
2006-04-24 18:38:00,1.13582,1.13625,1.13582,1.13625,287499994.0
2006-04-24 18:39:00,1.13624,1.13624,1.1358,1.13583,114600001.0
2006-04-24 18:40:00,1.13575,1.13577,1.13556,1.13556,924300000.0
2006-04-24 18:41:00,1.13549,1.13556,1.1353,1.13544,263499997.0
2006-04-24 18:42:00,1.13543,1.13552,1.13529,1.13552,398299997.0
2006-04-24 18:43:00,1.13556,1.13556,1.13531,1.13533,695400000.0
2006-04-24 18:44:00,1.13533,1.13565,1.13532,1.13551,231200000.0
2006-04-24 18:45:00,1.1356,1.13579,1.13556,1.13567,591500007.0
2006-04-24 18:46:00,1.13564,1.13564,1.13535,1.13535,263200004.0
2006-04-24 18:47:00,1.13537,1.13556,1.13537,1.13543,107100002.0
2006-04-24 18:48:00,1.13548,1.13549,1.13536,1.13538,72500000.0
2006-04-24 18:49:00,1.13527,1.13527,1.13508,1.13523,83300001.0
2006-04-24 18:50:00,1.13515,1.13515,1.13462,1.13462,93100002.0
2006-04-24 18:51:00,1.1346,1.13475,1.13454,1.1347,128299999.0
2006-04-24 18:52:00,1.13485,1.13528,1.13485,1.13528,174800000.0
2006-04-24 18:53:00,1.13531,1.13557,1.13531,1.1355,569799995.0
2006-04-24 18:54:00,1.1356,1.13573,1.1355,1.1355,180200002.0
2006-04-24 18:55:00,1.13548,1.13563,1.13545,1.13559,625399995.0
2006-04-24 18:56:00,1.13555,1.13562,1.13548,1.13562,227100005.0
2006-04-24 18:57:00,1.13568,1.13568,1.13535,1.13535,267499998.0
2006-04-24 18:58:00,1.13537,1.13537,1.13528,1.13528,161500003.0
2006-04-24 18:59:00,1.13525,1.13534,1.13523,1.1353,550799997.0
2006-04-24 19:00:00,1.13537,1.13558,1.13531,1.13558,347199999.0
2006-04-24 19:01:00,1.13556,1.13556,1.13544,1.1355,119299998.0
2006-04-24 19:02:00,1.13548,1.13548,1.1354,1.13542,195200002.0
2006-04-24 19:03:00,1.1354,1.13545,1.13535,1.13535,367900002.0
2006-04-24 19:04:00,1.13543,1.13551,1.13538,1.13544,220399999.0
2006-04-24 19:05:00,1.13543,1.13545,1.1353,1.13537,327800004.0
2006-04-24 19:06:00,1.1354,1.1355,1.13533,1.13537,385100004.0
2006-04-24 19:07:00,1.1354,1.13546,1.13537,1.13538,126400001.0
2006-04-24 19:08:00,1.1353,1.13533,1.1352,1.13524,587299995.0
2006-04-24 19:09:00,1.13527,1.13535,1.13521,1.13524,586900007.0
2006-04-24 19:10:00,1.1353,1.1353,1.13525,1.13525,80400002.0
2006-04-24 19:11:00,1.13522,1.13527,1.13508,1.13523,413300000.0
2006-04-24 19:12:00,1.13509,1.13509,1.13469,1.13469,244500001.0
2006-04-24 19:13:00,1.13462,1.13466,1.13448,1.13448,176400002.0
2006-04-24 19:14:00,1.13443,1.13458,1.13443,1.13456,261000000.0
2006-04-24 19:15:00,1.13442,1.13449,1.13439,1.13449,491700004.0
2006-04-24 19:16:00,1.13459,1.13506,1.13459,1.13506,341900004.0
2006-04-24 19:17:00,1.13513,1.13554,1.13502,1.13506,194700001.0
2006-04-24 19:18:00,1.13502,1.13512,1.13488,1.135,572299994.0
2006-04-24 19:19:00,1.13488,1.13506,1.13485,1.13492,141000000.0
2006-04-24 19:20:00,1.13485,1.13485,1.1345,1.1345,155899999.0
2006-04-24 19:21:00,1.13452,1.13464,1.13449,1.13464,156000000.0
2006-04-24 19:22:00,1.13468,1.13468,1.13455,1.13465,274500004.0
2006-04-24 19:23:00,1.13471,1.13481,1.13471,1.13481,32400000.0
2006-04-24 19:24:00,1.13488,1.13488,1.13479,1.13482,88000003.0
2006-04-24 19:25:00,1.13478,1.13478,1.13473,1.13478,105200001.0
2006-04-24 19:26:00,1.13472,1.13472,1.13456,1.13461,99900000.0
2006-04-24 19:27:00,1.13463,1.13487,1.13463,1.13483,502200010.0
2006-04-24 19:28:00,1.13497,1.135,1.13483,1.13483,234900002.0
2006-04-24 19:29:00,1.13478,1.13493,1.13475,1.13493,89599999.0
2006-04-24 19:30:00,1.13505,1.13507,1.13493,1.13507,178099999.0
2006-04-24 19:31:00,1.13508,1.13508,1.13503,1.13508,96300000.0
2006-04-24 19:32:00,1.13521,1.13534,1.13521,1.13534,29900000.0
2006-04-24 19:33:00,1.13532,1.13541,1.13525,1.13535,272299996.0
2006-04-24 19:34:00,1.13537,1.13547,1.13536,1.13541,111799999.0
2006-04-24 19:35:00,1.13546,1.13547,1.13539,1.13543,79500000.0
2006-04-24 19:36:00,1.13543,1.13556,1.1354,1.13542,114000001.0
2006-04-24 19:37:00,1.13553,1.13566,1.13548,1.13553,454390001.0
2006-04-24 19:38:00,1.13546,1.13557,1.13546,1.13553,188100000.0
2006-04-24 19:39:00,1.13551,1.13567,1.13537,1.13537,428200001.0
2006-04-24 19:40:00,1.13533,1.13534,1.13524,1.13534,302300001.0
2006-04-24 19:41:00,1.1353,1.13537,1.13518,1.13537,200200001.0
2006-04-24 19:42:00,1.13542,1.13551,1.13542,1.13549,204500000.0
2006-04-24 19:43:00,1.13553,1.13553,1.13524,1.1353,57600000.0
2006-04-24 19:44:00,1.1353,1.1353,1.13527,1.13527,53000000.0
2006-04-24 19:45:00,1.1353,1.1353,1.13525,1.13525,68500002.0
2006-04-24 19:46:00,1.1353,1.1353,1.13528,1.1353,40300000.0
2006-04-24 19:47:00,1.13533,1.13537,1.13533,1.13537,12900000.0
2006-04-24 19:48:00,1.1354,1.1354,1.1354,1.1354,7200000.0
2006-04-24 19:49:00,1.13543,1.13553,1.13541,1.13548,218500000.0
2006-04-24 19:50:00,1.13546,1.13546,1.13525,1.13525,75600001.0
2006-04-24 19:51:00,1.13517,1.1352,1.13517,1.1352,48800002.0
2006-04-24 19:52:00,1.1352,1.1352,1.13515,1.13515,34500000.0
2006-04-24 19:53:00,1.13522,1.13541,1.13522,1.13528,225099998.0
2006-04-24 19:54:00,1.13521,1.1355,1.13521,1.13548,172699998.0
2006-04-24 19:55:00,1.13565,1.13572,1.13534,1.13534,57600000.0
2006-04-24 19:56:00,1.13551,1.13551,1.13534,1.13537,246800000.0
2006-04-24 19:57:00,1.13532,1.13533,1.13522,1.13522,146300000.0
2006-04-24 19:58:00,1.13527,1.13556,1.13527,1.13551,137900002.0
2006-04-24 19:59:00,1.13547,1.13547,1.13535,1.13535,169300002.0
2006-04-24 20:00:00,1.13538,1.13554,1.13535,1.13554,52800000.0
2006-04-24 20:01:00,1.1355,1.13567,1.13549,1.13567,105299998.0
2006-04-24 20:02:00,1.13573,1.13577,1.13559,1.13576,119000000.0
2006-04-24 20:03:00,1.13579,1.13595,1.1356,1.13584,453000001.0
2006-04-24 20:04:00,1.13599,1.13603,1.13598,1.13598,162999999.0
2006-04-24 20:05:00,1.13599,1.13615,1.13599,1.13611,75500000.0
2006-04-24 20:06:00,1.13625,1.13683,1.13625,1.13683,54100001.0
2006-04-24 20:07:00,1.13683,1.13703,1.13658,1.13688,326600001.0
2006-04-24 20:08:00,1.13691,1.13711,1.13691,1.13711,263199998.0
2006-04-24 20:09:00,1.13705,1.13705,1.13678,1.13678,227699996.0
2006-04-24 20:10:00,1.13672,1.13674,1.13668,1.13669,208799998.0
2006-04-24 20:11:00,1.13667,1.13667,1.13654,1.1366,233299998.0
2006-04-24 20:12:00,1.1366,1.13671,1.13654,1.13655,464999999.0
2006-04-24 20:13:00,1.13651,1.13653,1.13623,1.13623,195400001.0
2006-04-24 20:14:00,1.13614,1.13619,1.13607,1.13619,118500000.0
2006-04-24 20:15:00,1.13621,1.13621,1.13598,1.13602,629900003.0
2006-04-24 20:16:00,1.13602,1.13612,1.13598,1.13599,531199996.0
2006-04-24 20:17:00,1.13594,1.13594,1.13566,1.13586,327290001.0
2006-04-24 20:18:00,1.13592,1.13611,1.13592,1.13603,150399998.0
2006-04-24 20:19:00,1.13613,1.13635,1.13608,1.13635,62899998.0
2006-04-24 20:20:00,1.13643,1.13648,1.1364,1.1364,400800006.0
2006-04-24 20:21:00,1.13638,1.13643,1.13624,1.13638,249999998.0
2006-04-24 20:22:00,1.13648,1.1369,1.13648,1.1369,322000004.0
2006-04-24 20:23:00,1.1369,1.13695,1.13682,1.13688,489000000.0
2006-04-24 20:24:00,1.1369,1.1369,1.13685,1.13685,432600002.0
2006-04-24 20:25:00,1.13686,1.13686,1.1364,1.1364,138699997.0
2006-04-24 20:26:00,1.13642,1.13659,1.13642,1.13648,196499999.0
2006-04-24 20:27:00,1.1364,1.13647,1.13632,1.13634,156299999.0
2006-04-24 20:28:00,1.13635,1.13641,1.1362,1.13621,683100003.0
2006-04-24 20:29:00,1.13612,1.13612,1.13597,1.13597,543600004.0
2006-04-24 20:30:00,1.13594,1.13607,1.13594,1.13602,188100003.0
2006-04-24 20:31:00,1.13605,1.13605,1.13595,1.13595,458500004.0
2006-04-24 20:32:00,1.1359,1.13597,1.13584,1.13585,359100000.0
2006-04-24 20:33:00,1.13577,1.136,1.13577,1.13587,226300001.0
2006-04-24 20:34:00,1.13587,1.13607,1.13587,1.13607,116599998.0
2006-04-24 20:35:00,1.13612,1.13612,1.13584,1.13584,175000004.0
2006-04-24 20:36:00,1.13583,1.13594,1.13582,1.1359,476500006.0
2006-04-24 20:37:00,1.13591,1.13596,1.13589,1.13595,213500001.0
2006-04-24 20:38:00,1.13597,1.13606,1.13594,1.136,330400003.0
2006-04-24 20:39:00,1.136,1.1361,1.13597,1.13606,524899998.0
2006-04-24 20:40:00,1.13598,1.13598,1.13575,1.13583,354299994.0
2006-04-24 20:41:00,1.13582,1.13599,1.13582,1.13592,439800000.0
2006-04-24 20:42:00,1.1359,1.1359,1.13585,1.13587,325700003.0
2006-04-24 20:43:00,1.13587,1.13592,1.13582,1.13587,160799999.0
2006-04-24 20:44:00,1.13588,1.13595,1.13577,1.13585,60700001.0
2006-04-24 20:45:00,1.13584,1.13591,1.1358,1.13583,133800000.0
2006-04-24 20:46:00,1.13583,1.13597,1.13578,1.13595,136900002.0
2006-04-24 20:47:00,1.13593,1.13593,1.13582,1.13582,194999998.0
2006-04-24 20:48:00,1.13587,1.13593,1.13584,1.13593,73300000.0
2006-04-24 20:49:00,1.13589,1.13589,1.13542,1.13542,344399999.0
2006-04-24 20:50:00,1.13532,1.13545,1.13532,1.1354,146400000.0
2006-04-24 20:51:00,1.13541,1.13549,1.13529,1.13549,77800002.0
2006-04-24 20:52:00,1.13558,1.13573,1.13558,1.13573,55200000.0
2006-04-24 20:53:00,1.13573,1.13586,1.13572,1.13574,218300000.0
2006-04-24 20:54:00,1.1358,1.13584,1.13567,1.13574,413700006.0
2006-04-24 20:55:00,1.13585,1.1359,1.13581,1.13581,105800001.0
2006-04-24 20:56:00,1.13583,1.13603,1.13583,1.13603,608300000.0
2006-04-24 20:57:00,1.13596,1.13601,1.1359,1.13601,536199994.0
2006-04-24 20:58:00,1.13592,1.13597,1.1359,1.13592,397799999.0
2006-04-24 20:59:00,1.13589,1.13601,1.13587,1.13587,266799998.0
2006-04-24 21:00:00,1.13576,1.13594,1.13568,1.13579,866100008.0
2006-04-24 21:01:00,1.13582,1.13598,1.13579,1.13598,586800002.0
2006-04-24 21:02:00,1.1359,1.13596,1.13581,1.13584,105400001.0
2006-04-24 21:03:00,1.13602,1.13613,1.13599,1.13599,781900002.0
2006-04-24 21:04:00,1.136,1.1362,1.13597,1.1362,631000001.0
2006-04-24 21:05:00,1.1363,1.13647,1.13623,1.1364,872700001.0
2006-04-24 21:06:00,1.13648,1.13648,1.13631,1.13631,122900002.0
2006-04-24 21:07:00,1.13627,1.13643,1.13615,1.13615,648999997.0
2006-04-24 21:08:00,1.13609,1.13631,1.13607,1.13631,170100002.0
2006-04-24 21:09:00,1.13629,1.13642,1.13629,1.13642,55800001.0
2006-04-24 21:10:00,1.13649,1.13653,1.13642,1.13642,495500003.0
2006-04-24 21:11:00,1.13639,1.13639,1.13624,1.13624,297489998.0
2006-04-24 21:12:00,1.13626,1.13626,1.136,1.136,495000004.0
2006-04-24 21:13:00,1.13602,1.13618,1.13602,1.13612,499600002.0
2006-04-24 21:14:00,1.13617,1.13617,1.13599,1.13607,147900000.0
2006-04-24 21:15:00,1.13604,1.13613,1.13601,1.13612,110800000.0
2006-04-24 21:16:00,1.13612,1.13621,1.1361,1.1361,91800000.0
2006-04-24 21:17:00,1.13615,1.13615,1.1361,1.13615,97199996.0
2006-04-24 21:18:00,1.1362,1.13625,1.13615,1.1362,129000000.0
2006-04-24 21:19:00,1.13615,1.1362,1.13615,1.13615,103899998.0
2006-04-24 21:20:00,1.13612,1.13612,1.13607,1.13607,31900001.0
2006-04-24 21:21:00,1.13605,1.13605,1.13605,1.13605,71200001.0
2006-04-24 21:22:00,1.13607,1.13612,1.13607,1.13607,68499999.0
2006-04-24 21:23:00,1.13605,1.13615,1.13605,1.13615,54899998.0
2006-04-24 21:24:00,1.13605,1.13605,1.136,1.136,27100000.0
2006-04-24 21:25:00,1.13605,1.13605,1.13593,1.13593,50999999.0
2006-04-24 21:26:00,1.13588,1.13589,1.13584,1.13589,114499997.0
2006-04-24 21:27:00,1.13592,1.13598,1.13592,1.13598,116000001.0
2006-04-24 21:28:00,1.13594,1.13594,1.13564,1.13565,339500006.0
2006-04-24 21:29:00,1.13566,1.13586,1.13566,1.13569,152600000.0
2006-04-24 21:30:00,1.1357,1.1357,1.13565,1.1357,85000002.0
2006-04-24 21:31:00,1.13572,1.13576,1.13572,1.13573,81800002.0
2006-04-24 21:32:00,1.13572,1.13578,1.13567,1.13578,100000001.0
2006-04-24 21:33:00,1.13587,1.13587,1.13571,1.13582,195100000.0
2006-04-24 21:34:00,1.1359,1.1359,1.1359,1.1359,98700001.0
2006-04-24 21:35:00,1.1359,1.13592,1.1359,1.1359,132099999.0
2006-04-24 21:36:00,1.13587,1.1359,1.13585,1.13585,26700000.0
2006-04-24 21:37:00,1.136,1.136,1.13593,1.13593,68700000.0
2006-04-24 21:38:00,1.13585,1.13585,1.13563,1.13563,127900001.0
2006-04-24 21:39:00,1.13563,1.13577,1.13563,1.13577,484800002.0
2006-04-24 21:40:00,1.13582,1.13597,1.13582,1.13594,235900004.0
2006-04-24 21:41:00,1.13603,1.13603,1.13598,1.136,23100000.0
2006-04-24 21:42:00,1.136,1.13614,1.136,1.13603,142299999.0
2006-04-24 21:43:00,1.13602,1.13607,1.13594,1.13594,121799999.0
2006-04-24 21:44:00,1.13597,1.13607,1.13597,1.13602,90400000.0
2006-04-24 21:45:00,1.13602,1.13608,1.13602,1.13608,120800001.0
2006-04-24 21:46:00,1.13604,1.13604,1.13588,1.1359,175700001.0
2006-04-24 21:47:00,1.13585,1.13591,1.1358,1.1358,214200001.0
2006-04-24 21:48:00,1.13581,1.13589,1.13579,1.13589,115800000.0
2006-04-24 21:49:00,1.13585,1.13595,1.13582,1.13588,51299999.0
2006-04-24 21:50:00,1.13591,1.13592,1.13574,1.1359,141999999.0
2006-04-24 21:51:00,1.1359,1.1359,1.13583,1.13583,107499999.0
2006-04-24 21:52:00,1.13584,1.13594,1.13584,1.13592,81600000.0
2006-04-24 21:53:00,1.13587,1.13587,1.13574,1.13574,254000002.0
2006-04-24 21:54:00,1.13574,1.13592,1.13574,1.13577,179199997.0
2006-04-24 21:55:00,1.1358,1.1358,1.13577,1.1358,120399998.0
2006-04-24 21:56:00,1.13583,1.13583,1.13583,1.13583,36599998.0
2006-04-24 21:57:00,1.13576,1.13594,1.13576,1.13594,63900000.0
2006-04-24 21:58:00,1.13585,1.13591,1.13584,1.13584,77100000.0
2006-04-24 21:59:00,1.1357,1.13585,1.1357,1.1358,126300002.0
2006-04-24 22:00:00,1.13577,1.13577,1.13562,1.13563,125099999.0
2006-04-24 22:01:00,1.13567,1.1357,1.13567,1.13567,105599999.0
2006-04-24 22:02:00,1.13563,1.1357,1.13557,1.13558,334399996.0
2006-04-24 22:03:00,1.13555,1.13567,1.13555,1.13561,129499998.0
2006-04-24 22:04:00,1.13567,1.13572,1.13558,1.13562,117200000.0
2006-04-24 22:05:00,1.13557,1.13557,1.13545,1.13545,73600000.0
2006-04-24 22:06:00,1.13546,1.1356,1.13546,1.13558,187399997.0
2006-04-24 22:07:00,1.13565,1.13565,1.13555,1.13565,125399997.0
2006-04-24 22:08:00,1.13563,1.13565,1.1356,1.13565,118200002.0
2006-04-24 22:09:00,1.13556,1.1357,1.13553,1.1357,153300000.0
2006-04-24 22:10:00,1.13573,1.13573,1.13565,1.13568,40500000.0
2006-04-24 22:11:00,1.13565,1.13565,1.13557,1.13559,54400000.0
2006-04-24 22:12:00,1.13558,1.13562,1.13552,1.13559,122600000.0
2006-04-24 22:13:00,1.13558,1.13562,1.13553,1.13553,56000001.0
2006-04-24 22:14:00,1.13553,1.13553,1.13541,1.13543,132700000.0
2006-04-24 22:15:00,1.1355,1.13553,1.13545,1.13547,72000001.0
2006-04-24 22:16:00,1.13546,1.13557,1.13542,1.13557,101200001.0
2006-04-24 22:17:00,1.13548,1.13562,1.1354,1.13562,115500001.0
2006-04-24 22:18:00,1.13567,1.13571,1.13562,1.13562,104100003.0
2006-04-24 22:19:00,1.13558,1.13577,1.13558,1.13577,86000001.0
2006-04-24 22:20:00,1.1357,1.13591,1.1357,1.13584,95900001.0
2006-04-24 22:21:00,1.13589,1.13599,1.13575,1.13575,139300000.0
2006-04-24 22:22:00,1.1358,1.13603,1.1358,1.13601,90400001.0
2006-04-24 22:23:00,1.13608,1.13608,1.13594,1.13607,181100002.0
2006-04-24 22:24:00,1.13613,1.1363,1.13613,1.13625,152300001.0
2006-04-24 22:25:00,1.13622,1.13622,1.13605,1.13605,68799999.0
2006-04-24 22:26:00,1.13622,1.13623,1.13622,1.13623,23100001.0
2006-04-24 22:27:00,1.13628,1.1364,1.1362,1.13623,380900003.0
2006-04-24 22:28:00,1.13617,1.13623,1.13601,1.13609,173900004.0
2006-04-24 22:29:00,1.1361,1.13615,1.13605,1.13605,164600000.0
2006-04-24 22:30:00,1.13602,1.13602,1.13592,1.13597,155999997.0
2006-04-24 22:31:00,1.13597,1.13616,1.13595,1.13616,48600001.0
2006-04-24 22:32:00,1.13623,1.13625,1.13613,1.13615,61500000.0
2006-04-24 22:33:00,1.13613,1.13627,1.13608,1.13627,193100003.0
2006-04-24 22:34:00,1.13626,1.13638,1.13622,1.13637,311299998.0
2006-04-24 22:35:00,1.13647,1.13654,1.13646,1.13648,197299998.0
2006-04-24 22:36:00,1.1365,1.1365,1.13645,1.13645,75100000.0
2006-04-24 22:37:00,1.13646,1.13652,1.13634,1.13634,92700001.0
2006-04-24 22:38:00,1.13636,1.13648,1.13631,1.13632,75100000.0
2006-04-24 22:39:00,1.13635,1.13641,1.13617,1.13617,113499998.0
2006-04-24 22:40:00,1.13613,1.13621,1.13612,1.13612,15200000.0
2006-04-24 22:41:00,1.13612,1.13612,1.13601,1.13601,69800001.0
2006-04-24 22:42:00,1.13606,1.13619,1.13605,1.13605,35400000.0
2006-04-24 22:43:00,1.13608,1.13623,1.13606,1.13612,415000001.0
2006-04-24 22:44:00,1.13612,1.13629,1.13608,1.13608,138800000.0
2006-04-24 22:45:00,1.13615,1.13618,1.13605,1.13605,102400002.0
2006-04-24 22:46:00,1.13613,1.13613,1.136,1.1361,74300001.0
2006-04-24 22:47:00,1.13605,1.13605,1.136,1.136,9400000.0
2006-04-24 22:48:00,1.1361,1.1361,1.13605,1.13605,39300000.0
2006-04-24 22:49:00,1.13612,1.13616,1.13608,1.13608,88200001.0
2006-04-24 22:50:00,1.13618,1.13648,1.13618,1.13648,60000000.0
2006-04-24 22:51:00,1.13658,1.13663,1.13644,1.13663,124900000.0
2006-04-24 22:52:00,1.13657,1.13665,1.13652,1.13652,147700001.0
2006-04-24 22:53:00,1.13661,1.13679,1.13661,1.13679,72700000.0
2006-04-24 22:54:00,1.13688,1.13711,1.13688,1.13703,130000003.0
2006-04-24 22:55:00,1.13712,1.13721,1.13701,1.13705,345900001.0
2006-04-24 22:56:00,1.13702,1.13702,1.13691,1.13691,64000001.0
2006-04-24 22:57:00,1.13691,1.137,1.13691,1.13697,223999999.0
2006-04-24 22:58:00,1.13707,1.13707,1.13689,1.13705,116399999.0
2006-04-24 22:59:00,1.13705,1.13705,1.13675,1.13685,118200000.0
2006-04-24 23:00:00,1.1368,1.13685,1.1368,1.13685,54399999.0
2006-04-24 23:01:00,1.13712,1.13734,1.137,1.1371,165500002.0
2006-04-24 23:02:00,1.13705,1.13719,1.13698,1.13709,185700004.0
2006-04-24 23:03:00,1.13693,1.13723,1.1368,1.1369,107400001.0
2006-04-24 23:04:00,1.1368,1.13702,1.1367,1.13691,133399999.0
2006-04-24 23:05:00,1.13672,1.13698,1.13633,1.13633,95499999.0
2006-04-24 23:06:00,1.13635,1.13655,1.13631,1.1365,87400000.0
2006-04-24 23:07:00,1.13681,1.13681,1.13622,1.13662,116400001.0
2006-04-24 23:08:00,1.1366,1.1366,1.1363,1.13638,146300000.0
2006-04-24 23:09:00,1.13641,1.13656,1.13636,1.1364,93399998.0
2006-04-24 23:10:00,1.13643,1.13663,1.13643,1.13656,62800000.0
2006-04-24 23:11:00,1.13645,1.13653,1.13621,1.13629,214700001.0
2006-04-24 23:12:00,1.13629,1.13644,1.13624,1.13633,83200001.0
2006-04-24 23:13:00,1.1363,1.13657,1.1361,1.13657,87999999.0
2006-04-24 23:14:00,1.13641,1.13659,1.13621,1.13643,98799999.0
2006-04-24 23:15:00,1.13644,1.13657,1.13644,1.13651,166799998.0
2006-04-24 23:16:00,1.13654,1.13671,1.13639,1.13639,84100001.0
2006-04-24 23:17:00,1.13638,1.13662,1.13638,1.13648,115100001.0
2006-04-24 23:18:00,1.13652,1.13652,1.13617,1.1364,173100001.0
2006-04-24 23:19:00,1.13648,1.13651,1.1363,1.13639,62900000.0
2006-04-24 23:20:00,1.1365,1.13651,1.13634,1.13642,101199998.0
2006-04-24 23:21:00,1.13664,1.13664,1.13637,1.13637,52800000.0
2006-04-24 23:22:00,1.13628,1.13664,1.13627,1.13659,102699998.0
2006-04-24 23:23:00,1.13665,1.13676,1.13627,1.13633,129600003.0
2006-04-24 23:24:00,1.13642,1.13654,1.13624,1.13651,127499998.0
2006-04-24 23:25:00,1.13654,1.13674,1.13639,1.13641,148499998.0
2006-04-24 23:26:00,1.13633,1.13676,1.13629,1.13651,124300002.0
2006-04-24 23:27:00,1.13645,1.13679,1.13639,1.13659,109599999.0
2006-04-24 23:28:00,1.13653,1.13685,1.13643,1.13643,42699999.0
2006-04-24 23:29:00,1.1365,1.13665,1.1365,1.13658,63199999.0
2006-04-24 23:30:00,1.1364,1.13666,1.13636,1.13653,94999999.0
2006-04-24 23:31:00,1.13645,1.13674,1.13645,1.13658,102200001.0
2006-04-24 23:32:00,1.13704,1.13704,1.13645,1.13645,164499998.0
2006-04-24 23:33:00,1.13645,1.13645,1.13637,1.1364,110100000.0
2006-04-24 23:34:00,1.1364,1.13645,1.13635,1.13645,109400004.0
2006-04-24 23:35:00,1.1363,1.13643,1.1363,1.1364,121999998.0
2006-04-24 23:36:00,1.13635,1.1364,1.13635,1.1364,13300000.0
2006-04-24 23:37:00,1.13635,1.1364,1.13635,1.1364,35199999.0
2006-04-24 23:38:00,1.13632,1.13645,1.13632,1.1364,70100000.0
2006-04-24 23:39:00,1.13639,1.13647,1.13639,1.13647,4800000.0
2006-04-24 23:40:00,1.13647,1.13647,1.13645,1.13645,51500000.0
2006-04-24 23:41:00,1.13645,1.13655,1.13645,1.13655,169599997.0
2006-04-24 23:42:00,1.1365,1.13655,1.13643,1.1365,89100001.0
2006-04-24 23:43:00,1.13648,1.13648,1.13641,1.13641,55799999.0
2006-04-24 23:44:00,1.1364,1.13645,1.13635,1.13638,243900001.0
2006-04-24 23:45:00,1.13648,1.13648,1.13635,1.1364,94200000.0
2006-04-24 23:46:00,1.13635,1.13635,1.13635,1.13635,26700001.0
2006-04-24 23:47:00,1.1364,1.1364,1.1364,1.1364,800000.0
2006-04-24 23:48:00,1.1364,1.1364,1.13635,1.13635,43500000.0
2006-04-24 23:49:00,1.13635,1.1364,1.13633,1.13635,33300001.0
2006-04-24 23:50:00,1.13648,1.13652,1.13648,1.13652,19099999.0
2006-04-24 23:51:00,1.13651,1.13664,1.13649,1.13652,74600000.0
2006-04-24 23:52:00,1.13652,1.1366,1.13652,1.13655,20700001.0
2006-04-24 23:53:00,1.13658,1.13665,1.13655,1.1366,57400000.0
2006-04-24 23:54:00,1.13662,1.13667,1.13662,1.13667,24700000.0
2006-04-24 23:55:00,1.13665,1.13678,1.13665,1.13678,101399999.0
2006-04-24 23:56:00,1.13662,1.1367,1.13662,1.13665,42000000.0
2006-04-24 23:57:00,1.13662,1.13662,1.13658,1.13658,31900000.0
2006-04-24 23:58:00,1.13655,1.13665,1.13653,1.13663,85099997.0
2006-04-24 23:59:00,1.13655,1.13658,1.13655,1.13658,12000000.0
2006-04-25 00:00:00,1.13665,1.13665,1.1366,1.1366,39000000.0
2006-04-25 00:01:00,1.13657,1.13662,1.13657,1.13662,58300000.0
2006-04-25 00:02:00,1.13662,1.13665,1.13655,1.13665,53999999.0
2006-04-25 00:03:00,1.13655,1.13665,1.13655,1.13665,22500000.0
2006-04-25 00:04:00,1.13665,1.13668,1.13655,1.1366,139400004.0
2006-04-25 00:05:00,1.13655,1.13665,1.13655,1.13665,90899998.0
2006-04-25 00:06:00,1.1366,1.13662,1.13658,1.13658,45500001.0
2006-04-25 00:07:00,1.1366,1.1366,1.13655,1.13655,1900000.0
2006-04-25 00:08:00,1.13662,1.13662,1.13655,1.13662,65200000.0
2006-04-25 00:09:00,1.1366,1.13665,1.13655,1.13665,158000000.0
2006-04-25 00:10:00,1.13662,1.13672,1.13662,1.13672,8300000.0
2006-04-25 00:11:00,1.13671,1.13678,1.13667,1.13678,54200001.0
2006-04-25 00:12:00,1.1368,1.13685,1.13675,1.13675,22300000.0
2006-04-25 00:13:00,1.13678,1.1369,1.13672,1.1369,68900000.0
2006-04-25 00:14:00,1.13688,1.13695,1.13685,1.1369,98200000.0
2006-04-25 00:15:00,1.1369,1.13698,1.13685,1.13688,144000001.0
2006-04-25 00:16:00,1.13687,1.13687,1.13682,1.13685,68000001.0
2006-04-25 00:17:00,1.13692,1.13692,1.13692,1.13692,800000.0
2006-04-25 00:18:00,1.13695,1.13695,1.13676,1.13676,77900000.0
2006-04-25 00:19:00,1.13669,1.13669,1.13651,1.13658,95900001.0
2006-04-25 00:20:00,1.13651,1.13658,1.13645,1.13657,77100000.0
2006-04-25 00:21:00,1.13662,1.13672,1.13656,1.13672,72000000.0
2006-04-25 00:22:00,1.13675,1.13675,1.13662,1.13667,63400001.0
2006-04-25 00:23:00,1.1367,1.13675,1.13665,1.13675,182600002.0
2006-04-25 00:24:00,1.13675,1.13675,1.13665,1.1367,38900000.0
2006-04-25 00:25:00,1.13669,1.13684,1.13668,1.1368,133799999.0
2006-04-25 00:26:00,1.13682,1.13685,1.13682,1.13683,23800000.0
2006-04-25 00:27:00,1.1369,1.1369,1.13685,1.1369,115400000.0
2006-04-25 00:28:00,1.13688,1.13688,1.13678,1.1368,54200000.0
2006-04-25 00:29:00,1.13677,1.13685,1.13675,1.13675,105999999.0
2006-04-25 00:30:00,1.13675,1.1368,1.13672,1.13675,77100000.0
2006-04-25 00:31:00,1.13681,1.1369,1.13678,1.13682,90399998.0
2006-04-25 00:32:00,1.1369,1.1369,1.1369,1.1369,23099999.0
2006-04-25 00:33:00,1.1369,1.13695,1.13688,1.13692,73700000.0
2006-04-25 00:34:00,1.13695,1.13698,1.13682,1.13698,88000001.0
2006-04-25 00:35:00,1.13692,1.13692,1.1369,1.1369,39100000.0
2006-04-25 00:36:00,1.13682,1.13695,1.13682,1.13682,113100000.0
2006-04-25 00:37:00,1.13688,1.13695,1.13688,1.13695,27900001.0
2006-04-25 00:38:00,1.13685,1.1369,1.13682,1.13687,67200000.0
2006-04-25 00:39:00,1.13685,1.13685,1.13682,1.13682,96300004.0
2006-04-25 00:40:00,1.13687,1.13692,1.13687,1.1369,43800000.0
2006-04-25 00:41:00,1.1369,1.13695,1.1369,1.13695,20800000.0
2006-04-25 00:42:00,1.13699,1.13699,1.13696,1.13696,7700000.0
2006-04-25 00:43:00,1.13695,1.13705,1.13692,1.13698,140099999.0
2006-04-25 00:44:00,1.13685,1.13693,1.13685,1.1369,103699999.0
2006-04-25 00:45:00,1.1369,1.13695,1.13682,1.1369,118600001.0
2006-04-25 00:46:00,1.13695,1.13695,1.13695,1.13695,22900000.0
2006-04-25 00:47:00,1.1369,1.13695,1.13682,1.1369,102600001.0
2006-04-25 00:48:00,1.1369,1.13695,1.13685,1.13695,116099999.0
2006-04-25 00:49:00,1.1369,1.1369,1.13675,1.13675,31300000.0
2006-04-25 00:50:00,1.13685,1.13685,1.13678,1.1368,130100003.0
2006-04-25 00:51:00,1.1368,1.13685,1.13672,1.1368,39400000.0
2006-04-25 00:52:00,1.1368,1.1368,1.13675,1.1368,90500001.0
2006-04-25 00:53:00,1.13675,1.1368,1.13675,1.1368,24800000.0
2006-04-25 00:54:00,1.13685,1.13685,1.13675,1.13682,160500001.0
2006-04-25 00:55:00,1.13672,1.13672,1.1363,1.1363,81900000.0
2006-04-25 00:56:00,1.13627,1.1363,1.13623,1.13627,143700001.0
2006-04-25 00:57:00,1.13634,1.1365,1.13633,1.1365,148600003.0
2006-04-25 00:58:00,1.13645,1.1365,1.13645,1.1365,20700000.0
2006-04-25 00:59:00,1.13645,1.13645,1.13632,1.13632,44200002.0
2006-04-25 01:00:00,1.13635,1.13665,1.13635,1.13665,95900002.0
2006-04-25 01:01:00,1.13665,1.13665,1.13655,1.1366,101600002.0
2006-04-25 01:02:00,1.13651,1.13651,1.13633,1.13644,79400003.0
2006-04-25 01:03:00,1.13655,1.13655,1.13643,1.13655,59500001.0
2006-04-25 01:04:00,1.13645,1.13674,1.13636,1.1367,272499998.0
2006-04-25 01:05:00,1.13672,1.13672,1.1365,1.1366,108500002.0
2006-04-25 01:06:00,1.13655,1.13655,1.13655,1.13655,23900000.0
2006-04-25 01:07:00,1.1366,1.1366,1.1366,1.1366,36400001.0
2006-04-25 01:08:00,1.1366,1.13665,1.13655,1.13665,160699998.0
2006-04-25 01:09:00,1.13665,1.13665,1.13665,1.13665,800000.0
2006-04-25 01:10:00,1.13662,1.13662,1.13662,1.13662,100000.0
2006-04-25 01:11:00,1.1366,1.1366,1.1366,1.1366,30799999.0
2006-04-25 01:12:00,1.1366,1.1366,1.1366,1.1366,23299999.0
2006-04-25 01:13:00,1.1366,1.1366,1.1366,1.1366,2400000.0
2006-04-25 01:14:00,1.13659,1.13673,1.13659,1.13666,77900000.0
2006-04-25 01:15:00,1.13678,1.13692,1.13678,1.1369,77300000.0
2006-04-25 01:16:00,1.13696,1.1371,1.13696,1.13705,50900002.0
2006-04-25 01:17:00,1.1371,1.1371,1.13705,1.1371,61500000.0
2006-04-25 01:18:00,1.13715,1.13715,1.13715,1.13715,800000.0
2006-04-25 01:19:00,1.13711,1.1372,1.13711,1.1372,67900001.0
2006-04-25 01:20:00,1.13702,1.1371,1.13702,1.13705,32700000.0
2006-04-25 01:21:00,1.13716,1.13716,1.13697,1.13697,53200000.0
2006-04-25 01:22:00,1.13697,1.13697,1.13685,1.13685,49800001.0
2006-04-25 01:23:00,1.1368,1.13682,1.1368,1.13682,31900000.0
2006-04-25 01:24:00,1.13688,1.13688,1.13684,1.13684,3200000.0
2006-04-25 01:25:00,1.137,1.13703,1.13695,1.13703,44400000.0
2006-04-25 01:26:00,1.137,1.137,1.137,1.137,10400000.0
2006-04-25 01:27:00,1.137,1.137,1.13693,1.13695,79700000.0
2006-04-25 01:28:00,1.13705,1.13705,1.13698,1.13698,29700000.0
2006-04-25 01:29:00,1.13703,1.13703,1.13687,1.13692,65900000.0
2006-04-25 01:30:00,1.13682,1.13685,1.13682,1.13685,5700000.0
2006-04-25 01:31:00,1.1369,1.1369,1.13685,1.1369,16700000.0
2006-04-25 01:32:00,1.1369,1.13695,1.1369,1.13695,29400000.0
2006-04-25 01:33:00,1.13692,1.13695,1.13692,1.13695,64300001.0
2006-04-25 01:34:00,1.137,1.137,1.13695,1.13695,6400000.0
2006-04-25 01:35:00,1.13705,1.13705,1.137,1.137,39799999.0
2006-04-25 01:36:00,1.13701,1.13701,1.13683,1.13683,51799999.0
2006-04-25 01:37:00,1.13673,1.1368,1.13673,1.1368,32800000.0
2006-04-25 01:38:00,1.13675,1.13685,1.13675,1.1368,209699998.0
2006-04-25 01:39:00,1.13678,1.13685,1.13678,1.13685,44900001.0
2006-04-25 01:40:00,1.13681,1.13702,1.13681,1.13702,1600000.0
2006-04-25 01:41:00,1.13722,1.13725,1.13722,1.13725,8400000.0
2006-04-25 01:42:00,1.1373,1.1373,1.1373,1.1373,1100000.0
2006-04-25 01:43:00,1.13728,1.13731,1.13726,1.13731,27200000.0
2006-04-25 01:44:00,1.13717,1.1372,1.13715,1.1372,48399999.0
2006-04-25 01:45:00,1.1372,1.1372,1.1372,1.1372,29100001.0
2006-04-25 01:46:00,1.13715,1.13725,1.13715,1.1372,73200000.0
2006-04-25 01:47:00,1.13723,1.13723,1.13723,1.13723,13500000.0
2006-04-25 01:48:00,1.13725,1.13725,1.13718,1.1372,37499999.0
2006-04-25 01:49:00,1.13725,1.13725,1.1372,1.1372,28100000.0
2006-04-25 01:50:00,1.13713,1.13719,1.13713,1.13719,16700000.0
2006-04-25 01:51:00,1.1371,1.1371,1.13697,1.13702,103899998.0
2006-04-25 01:52:00,1.1371,1.13715,1.13705,1.13715,53500001.0
2006-04-25 01:53:00,1.13712,1.13718,1.13712,1.13718,16000000.0
2006-04-25 01:54:00,1.13716,1.1375,1.13716,1.13741,134399999.0
2006-04-25 01:55:00,1.13729,1.13739,1.13729,1.13739,30400000.0
2006-04-25 01:56:00,1.1373,1.1373,1.1373,1.1373,30300001.0
2006-04-25 01:57:00,1.13735,1.13735,1.13722,1.13725,88600003.0
2006-04-25 01:58:00,1.13733,1.13733,1.13729,1.13729,20800000.0
2006-04-25 01:59:00,1.13731,1.13734,1.13731,1.13734,53000000.0
2006-04-25 02:00:00,1.13724,1.13736,1.13722,1.13722,97500002.0
2006-04-25 02:01:00,1.13733,1.13733,1.13733,1.13733,1800000.0
2006-04-25 02:02:00,1.1373,1.1373,1.1373,1.1373,83700001.0
2006-04-25 02:03:00,1.13728,1.13735,1.1372,1.13732,68700000.0
2006-04-25 02:04:00,1.1373,1.1373,1.13727,1.13727,79899999.0
2006-04-25 02:05:00,1.13735,1.13735,1.13722,1.1373,110300000.0
2006-04-25 02:06:00,1.13721,1.1373,1.13721,1.13725,48300001.0
2006-04-25 02:07:00,1.13725,1.13725,1.13713,1.13715,61400000.0
2006-04-25 02:08:00,1.13716,1.13716,1.13704,1.13704,122999999.0
2006-04-25 02:09:00,1.1371,1.1371,1.13705,1.13705,4900000.0
2006-04-25 02:10:00,1.13708,1.13718,1.13708,1.1371,107300002.0
2006-04-25 02:11:00,1.13709,1.13709,1.13699,1.13702,71400001.0
2006-04-25 02:12:00,1.13709,1.13719,1.13709,1.13719,46100000.0
2006-04-25 02:13:00,1.13727,1.13727,1.13717,1.13717,56300000.0
2006-04-25 02:14:00,1.13716,1.13716,1.13714,1.13714,30200000.0
2006-04-25 02:15:00,1.13717,1.13723,1.13709,1.13723,108800004.0
2006-04-25 02:16:00,1.13711,1.13725,1.13702,1.13725,20200000.0
2006-04-25 02:17:00,1.13735,1.13735,1.13732,1.13732,16200000.0
2006-04-25 02:18:00,1.13722,1.1373,1.13722,1.13728,17000000.0
2006-04-25 02:19:00,1.1371,1.13724,1.13707,1.13714,159100004.0
2006-04-25 02:20:00,1.13705,1.13718,1.13705,1.13715,96399997.0
2006-04-25 02:21:00,1.13713,1.13722,1.13713,1.13722,61200001.0
2006-04-25 02:22:00,1.1373,1.13735,1.13725,1.13735,128400004.0
2006-04-25 02:23:00,1.13727,1.13735,1.1372,1.13735,83900000.0
2006-04-25 02:24:00,1.1373,1.1373,1.13725,1.13725,5600000.0
2006-04-25 02:25:00,1.13726,1.13739,1.13726,1.13739,12200000.0
2006-04-25 02:26:00,1.13739,1.13739,1.13731,1.13738,117100000.0
2006-04-25 02:27:00,1.13739,1.13744,1.1373,1.13735,85600000.0
2006-04-25 02:28:00,1.13757,1.13782,1.13757,1.13776,60699998.0
2006-04-25 02:29:00,1.1377,1.1377,1.13737,1.13737,142500000.0
2006-04-25 02:30:00,1.13734,1.13738,1.13718,1.13718,143700001.0
2006-04-25 02:31:00,1.13712,1.13723,1.13712,1.13717,100900000.0
2006-04-25 02:32:00,1.1372,1.1372,1.13698,1.13709,125199999.0
2006-04-25 02:33:00,1.13717,1.1372,1.1371,1.13713,58600000.0
2006-04-25 02:34:00,1.13708,1.1371,1.13705,1.1371,106300001.0
2006-04-25 02:35:00,1.13715,1.13715,1.13705,1.13705,33200000.0
2006-04-25 02:36:00,1.13714,1.13725,1.13714,1.13725,8400000.0
2006-04-25 02:37:00,1.13735,1.13735,1.13725,1.13725,41100000.0
2006-04-25 02:38:00,1.13725,1.1373,1.13725,1.1373,93400000.0
2006-04-25 02:39:00,1.1373,1.13735,1.13722,1.13735,27200000.0
2006-04-25 02:40:00,1.13722,1.13725,1.13722,1.13725,4600000.0
2006-04-25 02:41:00,1.1373,1.1373,1.13725,1.13725,57400002.0
2006-04-25 02:42:00,1.1373,1.13735,1.1373,1.13735,37700000.0
2006-04-25 02:43:00,1.13735,1.13735,1.1373,1.1373,54800000.0
2006-04-25 02:44:00,1.13725,1.1373,1.13725,1.1373,33000000.0
2006-04-25 02:45:00,1.13725,1.13725,1.13725,1.13725,32400002.0
2006-04-25 02:46:00,1.1373,1.1373,1.13707,1.13707,73199999.0
2006-04-25 02:47:00,1.13708,1.13708,1.13705,1.13705,4500000.0
2006-04-25 02:48:00,1.13708,1.13709,1.13691,1.13706,69200000.0
2006-04-25 02:49:00,1.13703,1.13703,1.13692,1.13692,9800000.0
2006-04-25 02:50:00,1.13678,1.13678,1.13678,1.13678,800000.0
2006-04-25 02:51:00,1.13675,1.13685,1.13675,1.13675,8800000.0
2006-04-25 02:52:00,1.13675,1.13685,1.13667,1.13667,87199998.0
2006-04-25 02:53:00,1.13653,1.13677,1.13653,1.13673,66199999.0
2006-04-25 02:54:00,1.13666,1.13672,1.13661,1.13663,179099999.0
2006-04-25 02:55:00,1.13677,1.13679,1.13653,1.13653,36400000.0
2006-04-25 02:56:00,1.13645,1.13645,1.1364,1.1364,32199999.0
2006-04-25 02:57:00,1.13624,1.13626,1.13593,1.13596,173199999.0
2006-04-25 02:58:00,1.13602,1.13622,1.13602,1.13616,73600001.0
2006-04-25 02:59:00,1.13627,1.13634,1.13616,1.13634,87100000.0
2006-04-25 03:00:00,1.13631,1.13631,1.13593,1.13594,101400000.0
2006-04-25 03:01:00,1.13604,1.13606,1.13604,1.13606,3000000.0
2006-04-25 03:02:00,1.13614,1.13618,1.13606,1.1361,173800000.0
2006-04-25 03:03:00,1.136,1.136,1.13583,1.13597,117300002.0
2006-04-25 03:04:00,1.13605,1.13605,1.13593,1.13593,99699999.0
2006-04-25 03:05:00,1.13595,1.13605,1.13595,1.13595,66700002.0
2006-04-25 03:06:00,1.13595,1.136,1.13595,1.136,54300000.0
2006-04-25 03:07:00,1.13602,1.13606,1.13602,1.13606,48400001.0
2006-04-25 03:08:00,1.13603,1.13608,1.13599,1.13603,109300000.0
2006-04-25 03:09:00,1.1361,1.13615,1.13601,1.13603,19400000.0
2006-04-25 03:10:00,1.13607,1.13621,1.13607,1.13621,93499999.0
2006-04-25 03:11:00,1.13622,1.13622,1.13606,1.13617,116799999.0
2006-04-25 03:12:00,1.13618,1.1362,1.13616,1.13616,107200001.0
2006-04-25 03:13:00,1.13617,1.13617,1.13603,1.13605,84199999.0
2006-04-25 03:14:00,1.13612,1.13618,1.13607,1.13607,48300000.0
2006-04-25 03:15:00,1.13609,1.13632,1.13609,1.13622,63000000.0
2006-04-25 03:16:00,1.1362,1.13628,1.1362,1.13628,5700000.0
2006-04-25 03:17:00,1.13623,1.13625,1.13615,1.13615,50700000.0
2006-04-25 03:18:00,1.13627,1.13632,1.13616,1.13625,109100002.0
2006-04-25 03:19:00,1.1362,1.13635,1.1362,1.13635,70000002.0
2006-04-25 03:20:00,1.13639,1.13639,1.13626,1.13636,108600002.0
2006-04-25 03:21:00,1.1364,1.13643,1.1363,1.13643,23100000.0
2006-04-25 03:22:00,1.1364,1.1364,1.13633,1.1364,48800000.0
2006-04-25 03:23:00,1.13633,1.13647,1.13633,1.1364,66299999.0
2006-04-25 03:24:00,1.13637,1.1364,1.13637,1.1364,10400000.0
2006-04-25 03:25:00,1.1364,1.13645,1.13635,1.13643,74200000.0
2006-04-25 03:26:00,1.13641,1.13648,1.13631,1.13648,77100001.0
2006-04-25 03:27:00,1.13644,1.13644,1.13644,1.13644,24400000.0
2006-04-25 03:28:00,1.1364,1.1364,1.1364,1.1364,39800000.0
2006-04-25 03:29:00,1.13638,1.13638,1.13623,1.13623,34500000.0
2006-04-25 03:30:00,1.1363,1.13638,1.13625,1.13625,88000000.0
2006-04-25 03:31:00,1.13625,1.1363,1.1362,1.1363,39500001.0
2006-04-25 03:32:00,1.1363,1.1363,1.1363,1.1363,5600000.0
2006-04-25 03:33:00,1.1362,1.13633,1.1362,1.13633,28000000.0
2006-04-25 03:34:00,1.1363,1.13648,1.13627,1.13627,155200001.0
2006-04-25 03:35:00,1.13625,1.1363,1.13625,1.1363,48199999.0
2006-04-25 03:36:00,1.1363,1.13658,1.1363,1.13658,18800000.0
2006-04-25 03:37:00,1.1366,1.1366,1.1366,1.1366,8800000.0
2006-04-25 03:38:00,1.13655,1.13665,1.13655,1.13665,38700001.0
2006-04-25 03:39:00,1.13663,1.13668,1.13662,1.13668,102700000.0
2006-04-25 03:40:00,1.13665,1.13675,1.13665,1.1367,158100003.0
2006-04-25 03:41:00,1.13673,1.13701,1.13672,1.13701,45500000.0
2006-04-25 03:42:00,1.13691,1.13694,1.13691,1.13694,20799999.0
2006-04-25 03:43:00,1.13693,1.13693,1.13676,1.13678,58699999.0
2006-04-25 03:44:00,1.13694,1.13694,1.13689,1.13689,28799999.0
2006-04-25 03:45:00,1.13698,1.13705,1.13695,1.13695,120100000.0
2006-04-25 03:46:00,1.137,1.13703,1.137,1.13703,23900000.0
2006-04-25 03:47:00,1.13701,1.13701,1.13689,1.13697,75700002.0
2006-04-25 03:48:00,1.13695,1.13702,1.13695,1.13695,83200001.0
2006-04-25 03:49:00,1.137,1.13703,1.13695,1.13695,47100000.0
2006-04-25 03:50:00,1.13695,1.13705,1.13695,1.13705,35500000.0
2006-04-25 03:51:00,1.137,1.137,1.137,1.137,800000.0
2006-04-25 03:52:00,1.13697,1.13697,1.13688,1.13688,58800001.0
2006-04-25 03:53:00,1.13693,1.13693,1.1368,1.13687,89000002.0
2006-04-25 03:54:00,1.1368,1.1368,1.13675,1.1368,36000000.0
2006-04-25 03:55:00,1.1368,1.1368,1.1368,1.1368,3200000.0
2006-04-25 03:56:00,1.13672,1.13685,1.13672,1.13675,30000000.0
2006-04-25 03:57:00,1.1368,1.1368,1.1368,1.1368,37599998.0
2006-04-25 03:58:00,1.1367,1.13685,1.1367,1.13685,71300000.0
2006-04-25 03:59:00,1.13685,1.13685,1.13685,1.13685,27100000.0
2006-04-25 04:00:00,1.13678,1.13687,1.13678,1.13687,3200000.0
2006-04-25 04:01:00,1.13685,1.13685,1.13672,1.13672,49400000.0
2006-04-25 04:02:00,1.13685,1.13685,1.13685,1.13685,20300000.0
2006-04-25 04:03:00,1.13675,1.13675,1.13675,1.13675,16700000.0
2006-04-25 04:04:00,1.13685,1.13685,1.13675,1.13675,62200001.0
2006-04-25 04:05:00,1.1368,1.1368,1.1368,1.1368,1900000.0
2006-04-25 04:06:00,1.13682,1.13682,1.13672,1.1368,58700000.0
2006-04-25 04:07:00,1.1368,1.13685,1.13675,1.13685,60100000.0
2006-04-25 04:08:00,1.13675,1.1368,1.13675,1.1368,44000001.0
2006-04-25 04:09:00,1.13682,1.13685,1.1368,1.13682,76800001.0
2006-04-25 04:10:00,1.1368,1.1368,1.1367,1.1368,96799999.0
2006-04-25 04:11:00,1.13675,1.1368,1.13675,1.1368,4000000.0
2006-04-25 04:12:00,1.13682,1.13685,1.13675,1.1368,56799999.0
2006-04-25 04:13:00,1.13685,1.13685,1.1368,1.1368,57399999.0
2006-04-25 04:14:00,1.1368,1.13685,1.13675,1.13675,54199999.0
2006-04-25 04:15:00,1.13675,1.13675,1.13675,1.13675,1700000.0
2006-04-25 04:16:00,1.13675,1.1368,1.13675,1.1368,16500000.0
2006-04-25 04:17:00,1.1367,1.13678,1.1367,1.13678,64499997.0
2006-04-25 04:18:00,1.1368,1.13682,1.1368,1.13682,6400000.0
2006-04-25 04:19:00,1.13677,1.1369,1.13669,1.13669,64300000.0
2006-04-25 04:20:00,1.13691,1.13691,1.13684,1.13684,22300000.0
2006-04-25 04:21:00,1.13675,1.1368,1.1367,1.13678,112099999.0
2006-04-25 04:22:00,1.13675,1.13685,1.13672,1.13682,109100003.0
2006-04-25 04:23:00,1.1368,1.1368,1.13675,1.13675,107500000.0
2006-04-25 04:24:00,1.13675,1.13685,1.13675,1.13675,34000000.0
2006-04-25 04:25:00,1.1368,1.1368,1.1368,1.1368,4000000.0
2006-04-25 04:26:00,1.13675,1.13675,1.13675,1.13675,21500000.0
2006-04-25 04:27:00,1.1368,1.13688,1.1368,1.13688,38300002.0
2006-04-25 04:28:00,1.1367,1.1367,1.1367,1.1367,16000000.0
2006-04-25 04:29:00,1.1368,1.13682,1.1367,1.13675,132000000.0
2006-04-25 04:30:00,1.13675,1.13685,1.13675,1.13685,41300001.0
2006-04-25 04:31:00,1.13685,1.13685,1.13675,1.1368,49700001.0
2006-04-25 04:32:00,1.13672,1.13682,1.13672,1.1368,64899999.0
2006-04-25 04:33:00,1.13675,1.1368,1.1367,1.13675,93300003.0
2006-04-25 04:34:00,1.13681,1.1369,1.13677,1.13687,76700000.0
2006-04-25 04:35:00,1.13692,1.13692,1.1369,1.1369,5600000.0
2006-04-25 04:36:00,1.13687,1.13695,1.13687,1.13695,95100000.0
2006-04-25 04:37:00,1.13688,1.13688,1.13685,1.13685,29200000.0
2006-04-25 04:38:00,1.1368,1.13685,1.13678,1.1368,96499999.0
2006-04-25 04:39:00,1.13678,1.1368,1.13678,1.1368,50200000.0
2006-04-25 04:40:00,1.13678,1.1368,1.13675,1.13675,72900000.0
2006-04-25 04:41:00,1.1368,1.1368,1.13675,1.13675,48400000.0
2006-04-25 04:42:00,1.1368,1.1368,1.1368,1.1368,64700001.0
2006-04-25 04:43:00,1.13678,1.13685,1.1367,1.1368,69499999.0
2006-04-25 04:44:00,1.13684,1.13686,1.13684,1.13686,62500002.0
2006-04-25 04:45:00,1.13685,1.13685,1.13685,1.13685,40099998.0
2006-04-25 04:46:00,1.1369,1.13692,1.13685,1.1369,124199996.0
2006-04-25 04:47:00,1.13685,1.13695,1.13685,1.13687,133800002.0
2006-04-25 04:48:00,1.1369,1.1369,1.13685,1.13685,23000000.0
2006-04-25 04:49:00,1.1369,1.1369,1.13682,1.13685,106100001.0
2006-04-25 04:50:00,1.13685,1.13693,1.1368,1.1368,85100000.0
2006-04-25 04:51:00,1.13685,1.13685,1.13675,1.1368,73100000.0
2006-04-25 04:52:00,1.1368,1.1368,1.1367,1.13677,73300000.0
2006-04-25 04:53:00,1.13677,1.13685,1.13675,1.1368,54500000.0
2006-04-25 04:54:00,1.1368,1.13682,1.13675,1.1368,96500000.0
2006-04-25 04:55:00,1.13675,1.13685,1.13675,1.13682,35100000.0
2006-04-25 04:56:00,1.13675,1.13685,1.13672,1.13685,31100000.0
2006-04-25 04:57:00,1.13685,1.13685,1.13675,1.1368,58499998.0
2006-04-25 04:58:00,1.13677,1.13686,1.13677,1.13682,50800001.0
2006-04-25 04:59:00,1.13679,1.13686,1.13679,1.13686,71700000.0
2006-04-25 05:00:00,1.1369,1.1369,1.1368,1.1368,22300000.0
2006-04-25 05:01:00,1.13688,1.13688,1.13681,1.13688,64500001.0
2006-04-25 05:02:00,1.1369,1.13698,1.13682,1.1369,130000003.0
2006-04-25 05:03:00,1.13692,1.13695,1.13692,1.13695,2800000.0
2006-04-25 05:04:00,1.13685,1.13695,1.13685,1.1369,89899999.0
2006-04-25 05:05:00,1.1369,1.1369,1.1369,1.1369,9900000.0
2006-04-25 05:06:00,1.13683,1.13684,1.13683,1.13684,33199999.0
2006-04-25 05:07:00,1.13688,1.13688,1.13672,1.1368,98400000.0
2006-04-25 05:08:00,1.13676,1.13689,1.13676,1.13689,74900002.0
2006-04-25 05:09:00,1.1369,1.13695,1.13682,1.13683,139600000.0
2006-04-25 05:10:00,1.13685,1.1369,1.13682,1.13688,111600000.0
2006-04-25 05:11:00,1.13692,1.13692,1.13685,1.13685,26300000.0
2006-04-25 05:12:00,1.13695,1.13695,1.1369,1.1369,45500000.0
2006-04-25 05:13:00,1.13682,1.13692,1.13682,1.13688,35100000.0
2006-04-25 05:14:00,1.13692,1.13692,1.13685,1.1369,77900004.0
2006-04-25 05:15:00,1.13683,1.13686,1.13673,1.13673,77699998.0
2006-04-25 05:16:00,1.13685,1.13688,1.13675,1.13675,111900000.0
2006-04-25 05:17:00,1.1368,1.13682,1.13675,1.13675,111499997.0
2006-04-25 05:18:00,1.13678,1.13685,1.13678,1.1368,41100000.0
2006-04-25 05:19:00,1.1368,1.1368,1.13672,1.13672,46200002.0
2006-04-25 05:20:00,1.13688,1.13688,1.13675,1.1368,60900000.0
2006-04-25 05:21:00,1.13684,1.13686,1.13684,1.13686,39600001.0
2006-04-25 05:22:00,1.1369,1.1369,1.13685,1.1369,74700001.0
2006-04-25 05:23:00,1.13687,1.1369,1.1368,1.1368,155400001.0
2006-04-25 05:24:00,1.13685,1.13685,1.13685,1.13685,800000.0
2006-04-25 05:25:00,1.13684,1.13691,1.13684,1.13691,48500000.0
2006-04-25 05:26:00,1.13687,1.13687,1.13677,1.13677,93200000.0
2006-04-25 05:27:00,1.13679,1.13688,1.13679,1.13685,103100000.0
2006-04-25 05:28:00,1.1368,1.1368,1.1368,1.1368,7200000.0
2006-04-25 05:29:00,1.1368,1.1368,1.13675,1.13677,130699998.0
2006-04-25 05:30:00,1.13672,1.1368,1.13672,1.13675,88399998.0
2006-04-25 05:31:00,1.1368,1.13685,1.13672,1.1368,48599999.0
2006-04-25 05:32:00,1.13685,1.13685,1.13685,1.13685,31200000.0
2006-04-25 05:33:00,1.1368,1.1368,1.1368,1.1368,66699998.0
2006-04-25 05:34:00,1.13679,1.13691,1.13679,1.13682,41799999.0
2006-04-25 05:35:00,1.1369,1.1369,1.13688,1.13688,4400000.0
2006-04-25 05:36:00,1.1369,1.13695,1.1369,1.13695,67200000.0
2006-04-25 05:37:00,1.13685,1.1369,1.13685,1.1369,17100001.0
2006-04-25 05:38:00,1.1369,1.13695,1.1368,1.1368,91199998.0
2006-04-25 05:39:00,1.1369,1.13695,1.13685,1.13695,136600002.0
2006-04-25 05:40:00,1.13686,1.13686,1.13669,1.13672,118400003.0
2006-04-25 05:41:00,1.13672,1.13672,1.13664,1.13667,33500000.0
2006-04-25 05:42:00,1.13665,1.13665,1.1366,1.1366,101300001.0
2006-04-25 05:43:00,1.13654,1.13665,1.13654,1.13663,48100001.0
2006-04-25 05:44:00,1.13645,1.13655,1.13645,1.13648,15100000.0
2006-04-25 05:45:00,1.1364,1.13655,1.1364,1.13645,86399998.0
2006-04-25 05:46:00,1.1365,1.13655,1.1365,1.13655,54600000.0
2006-04-25 05:47:00,1.1365,1.13653,1.13643,1.1365,102400000.0
2006-04-25 05:48:00,1.13645,1.1365,1.13645,1.1365,18300000.0
2006-04-25 05:49:00,1.1365,1.13653,1.1365,1.13653,20900000.0
2006-04-25 05:50:00,1.13647,1.13654,1.1364,1.13642,81100001.0
2006-04-25 05:51:00,1.1363,1.13645,1.1363,1.13635,60499998.0
2006-04-25 05:52:00,1.13648,1.13652,1.13643,1.13643,134199999.0
2006-04-25 05:53:00,1.13648,1.13655,1.1364,1.13655,114199999.0
2006-04-25 05:54:00,1.13655,1.13655,1.1365,1.1365,31300000.0
2006-04-25 05:55:00,1.13652,1.1366,1.1365,1.1366,122999998.0
2006-04-25 05:56:00,1.13656,1.13656,1.13652,1.13652,27300001.0
2006-04-25 05:57:00,1.13645,1.13659,1.13645,1.13659,39200000.0
2006-04-25 05:58:00,1.1366,1.13665,1.13655,1.13655,153800003.0
2006-04-25 05:59:00,1.13652,1.13652,1.13648,1.13648,30300000.0
2006-04-25 06:00:00,1.13648,1.13648,1.13645,1.13648,56200002.0
2006-04-25 06:01:00,1.1365,1.13655,1.1364,1.1365,81000001.0
2006-04-25 06:02:00,1.13647,1.13663,1.13647,1.13655,73500000.0
2006-04-25 06:03:00,1.13655,1.13662,1.13655,1.1366,55000000.0
2006-04-25 06:04:00,1.13655,1.13661,1.13651,1.13661,62600001.0
2006-04-25 06:05:00,1.13675,1.13675,1.13662,1.13665,35699999.0
2006-04-25 06:06:00,1.13672,1.13676,1.13668,1.13673,93799998.0
2006-04-25 06:07:00,1.13685,1.13685,1.13675,1.13677,43700000.0
2006-04-25 06:08:00,1.1368,1.13685,1.13678,1.13682,92000002.0
2006-04-25 06:09:00,1.1368,1.1368,1.13675,1.13675,14600000.0
2006-04-25 06:10:00,1.13688,1.13688,1.1367,1.13682,54200001.0
2006-04-25 06:11:00,1.13675,1.13685,1.13675,1.13678,101200001.0
2006-04-25 06:12:00,1.13675,1.1368,1.1367,1.1367,50399999.0
2006-04-25 06:13:00,1.13675,1.1368,1.13675,1.1368,1700000.0
2006-04-25 06:14:00,1.1368,1.1368,1.13675,1.1368,86399999.0
2006-04-25 06:15:00,1.1368,1.13685,1.13672,1.13685,22800000.0
2006-04-25 06:16:00,1.1368,1.13685,1.13675,1.13683,76300000.0
2006-04-25 06:17:00,1.1368,1.13685,1.13675,1.1368,56700000.0
2006-04-25 06:18:00,1.13682,1.13687,1.13675,1.1368,104900001.0
2006-04-25 06:19:00,1.13685,1.13685,1.13677,1.1368,79800001.0
2006-04-25 06:20:00,1.13677,1.1368,1.13677,1.1368,33500000.0
2006-04-25 06:21:00,1.13676,1.13687,1.13672,1.13687,112100004.0
2006-04-25 06:22:00,1.13691,1.13691,1.13681,1.13685,59800000.0
2006-04-25 06:23:00,1.13677,1.13683,1.13677,1.13682,69900001.0
2006-04-25 06:24:00,1.13679,1.13679,1.13668,1.13671,124500002.0
2006-04-25 06:25:00,1.13665,1.13665,1.1365,1.1365,76900002.0
2006-04-25 06:26:00,1.13668,1.13678,1.13665,1.13665,62099999.0
2006-04-25 06:27:00,1.1367,1.1367,1.13665,1.13668,41100000.0
2006-04-25 06:28:00,1.13668,1.13683,1.13662,1.13662,30900000.0
2006-04-25 06:29:00,1.13665,1.13675,1.13665,1.1367,130399997.0
2006-04-25 06:30:00,1.13668,1.13668,1.13653,1.13658,61199998.0
2006-04-25 06:31:00,1.1365,1.13655,1.13645,1.13645,46300000.0
2006-04-25 06:32:00,1.13647,1.13647,1.13643,1.13643,13600000.0
2006-04-25 06:33:00,1.1364,1.1364,1.1363,1.1363,17800000.0
2006-04-25 06:34:00,1.13638,1.1364,1.13638,1.1364,110800000.0
2006-04-25 06:35:00,1.13635,1.13645,1.13635,1.13635,169100001.0
2006-04-25 06:36:00,1.13636,1.13647,1.13636,1.13647,47200000.0
2006-04-25 06:37:00,1.1365,1.13652,1.13645,1.1365,133499997.0
2006-04-25 06:38:00,1.13655,1.13655,1.13641,1.13641,76300000.0
2006-04-25 06:39:00,1.1364,1.13648,1.13638,1.13648,25200000.0
2006-04-25 06:40:00,1.13655,1.13655,1.13645,1.13653,96199998.0
2006-04-25 06:41:00,1.13653,1.13667,1.13648,1.13667,62000000.0
2006-04-25 06:42:00,1.13668,1.13671,1.1366,1.13669,96199999.0
2006-04-25 06:43:00,1.13665,1.1367,1.13665,1.1367,120000000.0
2006-04-25 06:44:00,1.13662,1.13673,1.13662,1.13665,21900000.0
2006-04-25 06:45:00,1.1367,1.13675,1.13665,1.13665,69300002.0
2006-04-25 06:46:00,1.13675,1.13675,1.13665,1.13665,17400000.0
2006-04-25 06:47:00,1.13666,1.13676,1.13664,1.13669,88099999.0
2006-04-25 06:48:00,1.1367,1.13673,1.13665,1.13673,82900000.0
2006-04-25 06:49:00,1.13665,1.13665,1.13665,1.13665,21500000.0
2006-04-25 06:50:00,1.13668,1.13668,1.13662,1.13662,56700002.0
2006-04-25 06:51:00,1.13658,1.1366,1.1363,1.1366,45300001.0
2006-04-25 06:52:00,1.13663,1.13673,1.13658,1.13665,173599999.0
2006-04-25 06:53:00,1.13668,1.13668,1.13668,1.13668,800000.0
2006-04-25 06:54:00,1.1367,1.1367,1.1367,1.1367,26100001.0
2006-04-25 06:55:00,1.13675,1.13675,1.1367,1.1367,27900000.0
2006-04-25 06:56:00,1.1367,1.13675,1.1367,1.1367,103300001.0
2006-04-25 06:57:00,1.1367,1.1367,1.13665,1.13665,18900001.0
2006-04-25 06:58:00,1.1367,1.1367,1.1367,1.1367,23900001.0
2006-04-25 06:59:00,1.1366,1.13675,1.1366,1.1367,160700001.0
2006-04-25 07:00:00,1.13665,1.1367,1.13665,1.13665,107300001.0
2006-04-25 07:01:00,1.13665,1.13675,1.13665,1.13675,159400005.0
2006-04-25 07:02:00,1.1367,1.1367,1.13662,1.13662,9600000.0
2006-04-25 07:03:00,1.13672,1.13672,1.13658,1.1366,109900002.0
2006-04-25 07:04:00,1.13655,1.1366,1.1365,1.1366,81100001.0
2006-04-25 07:05:00,1.13653,1.1366,1.13653,1.1366,17500001.0
2006-04-25 07:06:00,1.13665,1.13665,1.13655,1.1366,111600001.0
2006-04-25 07:07:00,1.13657,1.13657,1.13647,1.13647,19100000.0
2006-04-25 07:08:00,1.13645,1.13645,1.13645,1.13645,40000002.0
2006-04-25 07:09:00,1.13645,1.13655,1.13645,1.13645,53499999.0
2006-04-25 07:10:00,1.1365,1.13653,1.1365,1.13653,43799999.0
2006-04-25 07:11:00,1.1365,1.1365,1.1365,1.1365,4000000.0
2006-04-25 07:12:00,1.13645,1.13655,1.13645,1.13648,109700001.0
2006-04-25 07:13:00,1.1365,1.13655,1.13642,1.1365,104900000.0
2006-04-25 07:14:00,1.13645,1.1365,1.13645,1.13647,22400000.0
2006-04-25 07:15:00,1.13647,1.13653,1.13647,1.1365,59600000.0
2006-04-25 07:16:00,1.13647,1.13649,1.13636,1.13637,132900002.0
2006-04-25 07:17:00,1.13638,1.1364,1.13638,1.1364,18300000.0
2006-04-25 07:18:00,1.13635,1.1364,1.13635,1.1364,34600000.0
2006-04-25 07:19:00,1.13635,1.1364,1.13635,1.1364,21500000.0
2006-04-25 07:20:00,1.13635,1.1364,1.13635,1.1364,13800000.0
2006-04-25 07:21:00,1.13637,1.13645,1.13635,1.1364,85299999.0
2006-04-25 07:22:00,1.13635,1.13638,1.13625,1.13625,95100001.0
2006-04-25 07:23:00,1.1361,1.13616,1.13602,1.13602,44700000.0
2006-04-25 07:24:00,1.13609,1.13609,1.13599,1.13599,5600000.0
2006-04-25 07:25:00,1.13603,1.13612,1.13603,1.13604,160300000.0
2006-04-25 07:26:00,1.1361,1.13613,1.13605,1.13605,60900001.0
2006-04-25 07:27:00,1.13611,1.1362,1.1361,1.13612,113100000.0
2006-04-25 07:28:00,1.13605,1.13618,1.13605,1.1361,160600000.0
2006-04-25 07:29:00,1.13602,1.1361,1.13602,1.1361,16100000.0
2006-04-25 07:30:00,1.13605,1.13605,1.13605,1.13605,31900000.0
2006-04-25 07:31:00,1.1361,1.13615,1.13603,1.1361,86100000.0
2006-04-25 07:32:00,1.13615,1.13615,1.1361,1.1361,52700000.0
2006-04-25 07:33:00,1.1361,1.13612,1.13605,1.1361,91999998.0
2006-04-25 07:34:00,1.13605,1.1361,1.13605,1.1361,135100000.0
2006-04-25 07:35:00,1.13605,1.13615,1.13605,1.1361,60000000.0
2006-04-25 07:36:00,1.1361,1.13615,1.13603,1.13608,122300001.0
2006-04-25 07:37:00,1.1361,1.1361,1.1361,1.1361,16700001.0
2006-04-25 07:38:00,1.13615,1.13615,1.13605,1.1361,53000001.0
2006-04-25 07:39:00,1.13605,1.1361,1.13605,1.13607,77499999.0
2006-04-25 07:40:00,1.13605,1.1361,1.13605,1.13608,90000002.0
2006-04-25 07:41:00,1.13614,1.13621,1.13614,1.13621,16800000.0
2006-04-25 07:42:00,1.13632,1.1364,1.1363,1.1364,120800001.0
2006-04-25 07:43:00,1.1364,1.1364,1.1363,1.1363,31100000.0
2006-04-25 07:44:00,1.13632,1.13633,1.13617,1.13622,98000000.0
2006-04-25 07:45:00,1.13611,1.13631,1.13611,1.13631,136699999.0
2006-04-25 07:46:00,1.13624,1.13624,1.13623,1.13623,44399998.0
2006-04-25 07:47:00,1.13615,1.1362,1.13615,1.1362,42999999.0
2006-04-25 07:48:00,1.13617,1.13618,1.13603,1.13603,88600001.0
2006-04-25 07:49:00,1.13605,1.13617,1.13605,1.1361,79900001.0
2006-04-25 07:50:00,1.13621,1.13622,1.13621,1.13622,31000000.0
2006-04-25 07:51:00,1.13619,1.13619,1.13605,1.13605,104000002.0
2006-04-25 07:52:00,1.13607,1.13608,1.13601,1.13608,70500000.0
2006-04-25 07:53:00,1.13603,1.13642,1.13603,1.13642,115000001.0
2006-04-25 07:54:00,1.13647,1.1365,1.13641,1.13644,104499999.0
2006-04-25 07:55:00,1.1365,1.13655,1.13643,1.13655,95500000.0
2006-04-25 07:56:00,1.13658,1.13658,1.13658,1.13658,26799999.0
2006-04-25 07:57:00,1.1365,1.1365,1.13648,1.13648,16800000.0
2006-04-25 07:58:00,1.1365,1.1365,1.13643,1.1365,54500000.0
2006-04-25 07:59:00,1.13646,1.1365,1.1364,1.13642,75600002.0
2006-04-25 08:00:00,1.13635,1.13645,1.13635,1.13645,88400002.0
2006-04-25 08:01:00,1.13632,1.13638,1.13632,1.13638,17200000.0
2006-04-25 08:02:00,1.13626,1.13636,1.13615,1.13615,73699998.0
2006-04-25 08:03:00,1.13605,1.13605,1.13592,1.13605,24100000.0
2006-04-25 08:04:00,1.13598,1.13605,1.13595,1.13605,10800000.0
2006-04-25 08:05:00,1.136,1.13603,1.13595,1.136,114600000.0
2006-04-25 08:06:00,1.13605,1.13605,1.136,1.13605,60700000.0
2006-04-25 08:07:00,1.136,1.13603,1.13595,1.136,174399999.0
2006-04-25 08:08:00,1.13603,1.13603,1.136,1.136,30200000.0
2006-04-25 08:09:00,1.13605,1.13605,1.13593,1.13593,76299999.0
2006-04-25 08:10:00,1.136,1.13601,1.13588,1.13598,61499999.0
2006-04-25 08:11:00,1.13594,1.13611,1.1359,1.13611,104299999.0
2006-04-25 08:12:00,1.13622,1.13623,1.13622,1.13623,4800000.0
2006-04-25 08:13:00,1.13633,1.13637,1.13625,1.13625,100200001.0
2006-04-25 08:14:00,1.13626,1.1364,1.13626,1.13631,192499999.0
2006-04-25 08:15:00,1.13633,1.13636,1.13629,1.13633,87699999.0
2006-04-25 08:16:00,1.13644,1.13644,1.13641,1.13641,65700001.0
2006-04-25 08:17:00,1.13652,1.13653,1.13648,1.13651,40400000.0
2006-04-25 08:18:00,1.1365,1.1365,1.1365,1.1365,14300000.0
2006-04-25 08:19:00,1.1366,1.1366,1.13655,1.1366,35200000.0
2006-04-25 08:20:00,1.13655,1.13659,1.13655,1.13659,96900002.0
2006-04-25 08:21:00,1.13665,1.13665,1.13655,1.1366,48200000.0
2006-04-25 08:22:00,1.1367,1.13692,1.1367,1.13691,92800003.0
2006-04-25 08:23:00,1.1369,1.13695,1.13685,1.1369,113500001.0
2006-04-25 08:24:00,1.13689,1.13706,1.13689,1.13706,100200001.0
2006-04-25 08:25:00,1.13711,1.13715,1.13692,1.13695,73100000.0
2006-04-25 08:26:00,1.13692,1.13701,1.13692,1.13701,29399999.0
2006-04-25 08:27:00,1.1369,1.13703,1.13681,1.13689,46600000.0
2006-04-25 08:28:00,1.13676,1.13676,1.13674,1.13674,12200000.0
2006-04-25 08:29:00,1.13674,1.13677,1.13668,1.13668,34400000.0
2006-04-25 08:30:00,1.13672,1.13687,1.13672,1.13687,60600000.0
2006-04-25 08:31:00,1.13695,1.13699,1.13689,1.1369,60500000.0
2006-04-25 08:32:00,1.13695,1.13701,1.13682,1.13682,81500002.0
2006-04-25 08:33:00,1.13671,1.13683,1.13667,1.13683,74000002.0
2006-04-25 08:34:00,1.13678,1.13679,1.13668,1.13672,85000000.0
2006-04-25 08:35:00,1.13687,1.13687,1.13675,1.13683,57000000.0
2006-04-25 08:36:00,1.13685,1.13685,1.13678,1.13678,33700002.0
2006-04-25 08:37:00,1.13685,1.13685,1.13685,1.13685,9600000.0
2006-04-25 08:38:00,1.13685,1.13685,1.13678,1.13682,65400001.0
2006-04-25 08:39:00,1.1368,1.1369,1.1368,1.13685,43199998.0
2006-04-25 08:40:00,1.13682,1.13685,1.13682,1.13685,49699998.0
2006-04-25 08:41:00,1.13685,1.1369,1.13675,1.13675,90100001.0
2006-04-25 08:42:00,1.1368,1.13685,1.1368,1.13685,93900000.0
2006-04-25 08:43:00,1.1369,1.1369,1.13678,1.1368,115300003.0
2006-04-25 08:44:00,1.1369,1.1369,1.1369,1.1369,23900000.0
2006-04-25 08:45:00,1.13685,1.13687,1.13683,1.13685,56199999.0
2006-04-25 08:46:00,1.13685,1.13687,1.13685,1.13687,28200000.0
2006-04-25 08:47:00,1.13685,1.13685,1.13678,1.13678,19200000.0
2006-04-25 08:48:00,1.13685,1.13685,1.1368,1.1368,55799999.0
2006-04-25 08:49:00,1.13685,1.1369,1.13685,1.1369,40800000.0
2006-04-25 08:50:00,1.13679,1.13692,1.13679,1.13692,87700002.0
2006-04-25 08:51:00,1.1369,1.1369,1.1369,1.1369,800000.0
2006-04-25 08:52:00,1.1369,1.13692,1.1369,1.13692,57400000.0
2006-04-25 08:53:00,1.13688,1.13692,1.13683,1.13684,111800002.0
2006-04-25 08:54:00,1.1368,1.1369,1.1368,1.1369,133700003.0
2006-04-25 08:55:00,1.13685,1.1369,1.13678,1.1369,141500002.0
2006-04-25 08:56:00,1.13685,1.13693,1.13685,1.13693,87499998.0
2006-04-25 08:57:00,1.13685,1.13685,1.13653,1.13653,163800003.0
2006-04-25 08:58:00,1.13657,1.1368,1.13654,1.1368,153700002.0
2006-04-25 08:59:00,1.13682,1.13684,1.13678,1.13679,54200000.0
2006-04-25 09:00:00,1.13683,1.13696,1.13679,1.13679,52999999.0
2006-04-25 09:01:00,1.13679,1.13681,1.13679,1.13681,52600001.0
2006-04-25 09:02:00,1.13694,1.13694,1.13682,1.13682,132400000.0
2006-04-25 09:03:00,1.1369,1.13695,1.13685,1.1369,88400001.0
2006-04-25 09:04:00,1.13692,1.13699,1.1368,1.13687,130100002.0
2006-04-25 09:05:00,1.13685,1.13685,1.13669,1.13669,17600000.0
2006-04-25 09:06:00,1.13661,1.13674,1.13661,1.13674,61300000.0
2006-04-25 09:07:00,1.13667,1.13675,1.13667,1.13668,66799999.0
2006-04-25 09:08:00,1.1366,1.13665,1.13658,1.13665,134299997.0
2006-04-25 09:09:00,1.13655,1.13666,1.13655,1.13656,76400000.0
2006-04-25 09:10:00,1.1366,1.1366,1.13658,1.13658,61799998.0
2006-04-25 09:11:00,1.13652,1.13664,1.13652,1.1366,82900001.0
2006-04-25 09:12:00,1.13662,1.1367,1.13662,1.13663,65500000.0
2006-04-25 09:13:00,1.1366,1.1366,1.13655,1.13655,24700000.0
2006-04-25 09:14:00,1.13656,1.13671,1.13656,1.13668,78600000.0
2006-04-25 09:15:00,1.13667,1.13667,1.13657,1.13657,67900000.0
2006-04-25 09:16:00,1.13662,1.13666,1.13657,1.13657,111099999.0
2006-04-25 09:17:00,1.13659,1.13671,1.13659,1.13662,21800000.0
2006-04-25 09:18:00,1.13662,1.13665,1.13662,1.13665,36799999.0
2006-04-25 09:19:00,1.13663,1.13673,1.13659,1.13664,71100000.0
2006-04-25 09:20:00,1.13671,1.13679,1.13663,1.13679,42400000.0
2006-04-25 09:21:00,1.1368,1.137,1.1368,1.13686,116500001.0
2006-04-25 09:22:00,1.13683,1.13683,1.13669,1.13675,29600000.0
2006-04-25 09:23:00,1.13675,1.1368,1.13668,1.13671,104200000.0
2006-04-25 09:24:00,1.13678,1.13686,1.1367,1.13675,96600002.0
2006-04-25 09:25:00,1.13676,1.13676,1.13661,1.1367,150100000.0
2006-04-25 09:26:00,1.13667,1.13667,1.13663,1.13663,36700000.0
2006-04-25 09:27:00,1.1366,1.13665,1.1366,1.1366,5900000.0
2006-04-25 09:28:00,1.13663,1.13663,1.13652,1.13659,51000000.0
2006-04-25 09:29:00,1.13658,1.13665,1.13658,1.13665,9000000.0
2006-04-25 09:30:00,1.1366,1.1366,1.13658,1.13658,62100000.0
2006-04-25 09:31:00,1.1366,1.1366,1.1366,1.1366,2400000.0
2006-04-25 09:32:00,1.13662,1.13677,1.13662,1.13666,98400001.0
2006-04-25 09:33:00,1.1366,1.1366,1.1366,1.1366,23100000.0
2006-04-25 09:34:00,1.13665,1.13668,1.13665,1.13668,30300000.0
2006-04-25 09:35:00,1.13678,1.13678,1.13656,1.13666,140200003.0
2006-04-25 09:36:00,1.1366,1.1366,1.13657,1.13657,29200001.0
2006-04-25 09:37:00,1.13663,1.13673,1.13657,1.13657,111500001.0
2006-04-25 09:38:00,1.1366,1.13665,1.13653,1.1366,92600000.0
2006-04-25 09:39:00,1.1366,1.13665,1.13655,1.13662,77400001.0
2006-04-25 09:40:00,1.1366,1.13665,1.1366,1.13665,23400000.0
2006-04-25 09:41:00,1.13652,1.1366,1.13652,1.13655,54400000.0
2006-04-25 09:42:00,1.13662,1.13662,1.13647,1.13649,60699999.0
2006-04-25 09:43:00,1.1365,1.13653,1.13635,1.1364,152700000.0
2006-04-25 09:44:00,1.13642,1.13649,1.13634,1.13644,98400001.0
2006-04-25 09:45:00,1.13643,1.13643,1.13629,1.13637,70300000.0
2006-04-25 09:46:00,1.13645,1.13645,1.13645,1.13645,8000000.0
2006-04-25 09:47:00,1.13628,1.13628,1.13621,1.13623,94599999.0
2006-04-25 09:48:00,1.13624,1.13624,1.13624,1.13624,32100001.0
2006-04-25 09:49:00,1.13628,1.13628,1.13624,1.13624,4000000.0
2006-04-25 09:50:00,1.13615,1.1362,1.13615,1.1362,4000000.0
2006-04-25 09:51:00,1.13623,1.13627,1.1362,1.13627,52200002.0
2006-04-25 09:52:00,1.13612,1.13631,1.13612,1.13626,41400000.0
2006-04-25 09:53:00,1.1363,1.1363,1.1362,1.1363,30900000.0
2006-04-25 09:54:00,1.1363,1.1363,1.13623,1.13625,61000000.0
2006-04-25 09:55:00,1.13628,1.13636,1.13622,1.13636,83399999.0
2006-04-25 09:56:00,1.13632,1.13639,1.13628,1.13638,63100001.0
2006-04-25 09:57:00,1.13633,1.13651,1.13633,1.13637,91899998.0
2006-04-25 09:58:00,1.13647,1.13653,1.13647,1.13653,30400000.0
2006-04-25 09:59:00,1.13656,1.13656,1.13645,1.13645,112799999.0
2006-04-25 10:00:00,1.13635,1.1364,1.13635,1.1364,82500000.0
2006-04-25 10:01:00,1.13633,1.13634,1.13632,1.13632,97300000.0
2006-04-25 10:02:00,1.13626,1.13626,1.13602,1.13602,136600002.0
2006-04-25 10:03:00,1.13611,1.13619,1.13607,1.13607,73699999.0
2006-04-25 10:04:00,1.13615,1.13615,1.13603,1.13605,108600000.0
2006-04-25 10:05:00,1.13604,1.13624,1.13602,1.13602,183999999.0
2006-04-25 10:06:00,1.13609,1.13613,1.136,1.13608,52799999.0
2006-04-25 10:07:00,1.1359,1.13605,1.1359,1.13605,30600000.0
2006-04-25 10:08:00,1.13612,1.13612,1.13612,1.13612,7200000.0
2006-04-25 10:09:00,1.1361,1.13615,1.1361,1.13613,42200000.0
2006-04-25 10:10:00,1.13607,1.13615,1.13607,1.13609,59299999.0
2006-04-25 10:11:00,1.13628,1.13661,1.13628,1.1366,50900000.0
2006-04-25 10:12:00,1.13647,1.1365,1.13641,1.13648,135299998.0
2006-04-25 10:13:00,1.13638,1.1365,1.13636,1.1365,79200001.0
2006-04-25 10:14:00,1.13647,1.13648,1.13638,1.13648,129200001.0
2006-04-25 10:15:00,1.13648,1.13652,1.13638,1.13638,74900000.0
2006-04-25 10:16:00,1.1363,1.13639,1.13614,1.13614,162899998.0
2006-04-25 10:17:00,1.13607,1.13616,1.13606,1.13606,125200000.0
2006-04-25 10:18:00,1.13604,1.13608,1.13598,1.13598,152200004.0
2006-04-25 10:19:00,1.13599,1.13616,1.13599,1.13606,47700001.0
2006-04-25 10:20:00,1.13607,1.13611,1.13599,1.13608,66100000.0
2006-04-25 10:21:00,1.1359,1.13614,1.13582,1.13612,94999999.0
2006-04-25 10:22:00,1.13602,1.13614,1.13598,1.13609,57600000.0
2006-04-25 10:23:00,1.13607,1.13607,1.13598,1.13598,72800002.0
2006-04-25 10:24:00,1.13605,1.13605,1.13593,1.136,97899999.0
2006-04-25 10:25:00,1.136,1.13605,1.13593,1.136,141099996.0
2006-04-25 10:26:00,1.13602,1.13603,1.13601,1.13603,61799999.0
2006-04-25 10:27:00,1.13613,1.13613,1.1361,1.1361,29700000.0
2006-04-25 10:28:00,1.13605,1.13613,1.136,1.13605,95900001.0
2006-04-25 10:29:00,1.13605,1.13615,1.13603,1.13608,168500003.0
2006-04-25 10:30:00,1.13618,1.13642,1.13618,1.13628,19800000.0
2006-04-25 10:31:00,1.1363,1.1363,1.13623,1.13623,75900002.0
2006-04-25 10:32:00,1.13614,1.13634,1.13614,1.13625,175200004.0
2006-04-25 10:33:00,1.1362,1.1362,1.1362,1.1362,28300000.0
2006-04-25 10:34:00,1.13615,1.13623,1.13609,1.13619,98799999.0
2006-04-25 10:35:00,1.13613,1.13623,1.13609,1.13613,131100004.0
2006-04-25 10:36:00,1.13615,1.13615,1.13603,1.1361,209100000.0
2006-04-25 10:37:00,1.13607,1.13619,1.136,1.13603,60900000.0
2006-04-25 10:38:00,1.13605,1.13605,1.13592,1.13592,72800000.0
2006-04-25 10:39:00,1.136,1.13608,1.136,1.136,97999996.0
2006-04-25 10:40:00,1.13593,1.136,1.13593,1.136,27000000.0
2006-04-25 10:41:00,1.13598,1.13605,1.13595,1.13595,92500002.0
2006-04-25 10:42:00,1.13598,1.13611,1.13592,1.13611,87800000.0
2006-04-25 10:43:00,1.13615,1.13618,1.13608,1.13618,68599998.0
2006-04-25 10:44:00,1.13607,1.13612,1.13601,1.13605,113390002.0
2006-04-25 10:45:00,1.13608,1.13613,1.13604,1.13608,137999996.0
2006-04-25 10:46:00,1.13608,1.13618,1.13605,1.1361,86200000.0
2006-04-25 10:47:00,1.13605,1.1361,1.13605,1.1361,56000000.0
2006-04-25 10:48:00,1.13613,1.13618,1.13609,1.13618,115000002.0
2006-04-25 10:49:00,1.13623,1.13625,1.1361,1.13625,72400000.0
2006-04-25 10:50:00,1.13625,1.13632,1.13613,1.13627,91600001.0
2006-04-25 10:51:00,1.13623,1.13625,1.13615,1.13625,99999999.0
2006-04-25 10:52:00,1.1362,1.13631,1.13617,1.13627,81600001.0
2006-04-25 10:53:00,1.13622,1.13632,1.13622,1.13632,58200000.0
2006-04-25 10:54:00,1.1364,1.13645,1.13632,1.13638,55499998.0
2006-04-25 10:55:00,1.13634,1.13645,1.13633,1.13643,134700001.0
2006-04-25 10:56:00,1.13652,1.13686,1.13652,1.13686,116700000.0
2006-04-25 10:57:00,1.13687,1.13709,1.13687,1.13694,104300000.0
2006-04-25 10:58:00,1.13718,1.13837,1.13718,1.13832,102200001.0
2006-04-25 10:59:00,1.13827,1.13837,1.13782,1.13782,133400002.0
2006-04-25 11:00:00,1.13756,1.13756,1.13723,1.13723,175800000.0
2006-04-25 11:01:00,1.13721,1.13723,1.13711,1.13717,128300001.0
2006-04-25 11:02:00,1.13714,1.13714,1.13702,1.1371,69400000.0
2006-04-25 11:03:00,1.13712,1.13719,1.13706,1.13719,93700001.0
2006-04-25 11:04:00,1.13717,1.13721,1.13713,1.1372,69500000.0
2006-04-25 11:05:00,1.13713,1.13713,1.13705,1.13708,109800004.0
2006-04-25 11:06:00,1.13712,1.13719,1.13712,1.13719,157900001.0
2006-04-25 11:07:00,1.13716,1.13716,1.13706,1.13706,31600000.0
2006-04-25 11:08:00,1.13712,1.13719,1.13709,1.13717,70800000.0
2006-04-25 11:09:00,1.13715,1.13727,1.13715,1.13722,52499999.0
2006-04-25 11:10:00,1.1372,1.13722,1.13715,1.1372,108399999.0
2006-04-25 11:11:00,1.13722,1.13752,1.13722,1.13752,173900002.0
2006-04-25 11:12:00,1.13764,1.13788,1.13764,1.13778,101499999.0
2006-04-25 11:13:00,1.13784,1.13788,1.13774,1.13782,127800001.0
2006-04-25 11:14:00,1.13788,1.13808,1.13788,1.138,73099999.0
2006-04-25 11:15:00,1.1379,1.13807,1.1379,1.13795,101000001.0
2006-04-25 11:16:00,1.1379,1.13795,1.13787,1.1379,128400000.0
2006-04-25 11:17:00,1.13785,1.1379,1.13785,1.13787,41500001.0
2006-04-25 11:18:00,1.13794,1.13804,1.13794,1.13797,92500000.0
2006-04-25 11:19:00,1.13798,1.138,1.13787,1.13787,41900000.0
2006-04-25 11:20:00,1.13793,1.13797,1.13792,1.13792,166700000.0
2006-04-25 11:21:00,1.13798,1.138,1.13793,1.13793,84400001.0
2006-04-25 11:22:00,1.13793,1.13815,1.13791,1.13815,58499999.0
2006-04-25 11:23:00,1.13813,1.13814,1.13805,1.13808,69900000.0
2006-04-25 11:24:00,1.13799,1.13814,1.13799,1.13814,23100000.0
2006-04-25 11:25:00,1.13825,1.13825,1.13815,1.1382,68399998.0
2006-04-25 11:26:00,1.13815,1.13815,1.13808,1.13815,87800000.0
2006-04-25 11:27:00,1.1381,1.13817,1.13799,1.13817,151100002.0
2006-04-25 11:28:00,1.1382,1.13825,1.13815,1.1382,89500002.0
2006-04-25 11:29:00,1.13813,1.1382,1.13813,1.13813,131900001.0
2006-04-25 11:30:00,1.1382,1.13823,1.13815,1.1382,73499998.0
2006-04-25 11:31:00,1.13816,1.13828,1.13811,1.13828,58100002.0
2006-04-25 11:32:00,1.13829,1.13832,1.13816,1.13822,74300000.0
2006-04-25 11:33:00,1.13816,1.13832,1.13816,1.13832,13800000.0
2006-04-25 11:34:00,1.13832,1.13844,1.13827,1.13827,141400000.0
2006-04-25 11:35:00,1.1383,1.13833,1.13823,1.13825,68300001.0
2006-04-25 11:36:00,1.13825,1.13835,1.13825,1.13825,127800000.0
2006-04-25 11:37:00,1.13828,1.13835,1.13827,1.13827,23699999.0
2006-04-25 11:38:00,1.13827,1.13835,1.13825,1.13835,79400000.0
2006-04-25 11:39:00,1.1383,1.13833,1.13825,1.13833,87100001.0
2006-04-25 11:40:00,1.1383,1.13835,1.13823,1.1383,179700002.0
2006-04-25 11:41:00,1.13838,1.13838,1.13827,1.13831,92599999.0
2006-04-25 11:42:00,1.13832,1.13844,1.13826,1.13826,101300000.0
2006-04-25 11:43:00,1.13832,1.13837,1.13829,1.13834,151100001.0
2006-04-25 11:44:00,1.13822,1.13841,1.13822,1.13831,39100000.0
2006-04-25 11:45:00,1.13838,1.13838,1.13832,1.13832,48700000.0
2006-04-25 11:46:00,1.13835,1.13835,1.13825,1.13835,77700001.0
2006-04-25 11:47:00,1.1383,1.1383,1.1383,1.1383,16700000.0
2006-04-25 11:48:00,1.13825,1.1383,1.13825,1.13825,99199998.0
2006-04-25 11:49:00,1.13828,1.13828,1.13795,1.13795,97900000.0
2006-04-25 11:50:00,1.1379,1.13795,1.13785,1.1379,88999998.0
2006-04-25 11:51:00,1.1379,1.13795,1.13782,1.13782,42100000.0
2006-04-25 11:52:00,1.1379,1.1381,1.1379,1.13806,135000000.0
2006-04-25 11:53:00,1.13806,1.1382,1.13806,1.13813,110800002.0
2006-04-25 11:54:00,1.13822,1.13822,1.13811,1.13815,55200000.0
2006-04-25 11:55:00,1.13825,1.13825,1.13812,1.1382,138199999.0
2006-04-25 11:56:00,1.13818,1.13818,1.13808,1.13818,98999998.0
2006-04-25 11:57:00,1.1382,1.13825,1.13815,1.13815,234500002.0
2006-04-25 11:58:00,1.13815,1.13823,1.13815,1.13815,114699999.0
2006-04-25 11:59:00,1.13822,1.1383,1.13813,1.13813,146800000.0
2006-04-25 12:00:00,1.13815,1.13815,1.13805,1.1381,97999999.0
2006-04-25 12:01:00,1.1381,1.1381,1.13802,1.13805,96400000.0
2006-04-25 12:02:00,1.13804,1.13806,1.13799,1.13799,6800000.0
2006-04-25 12:03:00,1.13799,1.13809,1.13799,1.13803,141500002.0
2006-04-25 12:04:00,1.13814,1.13823,1.13814,1.13822,26400000.0
2006-04-25 12:05:00,1.13822,1.13822,1.13796,1.13803,111000000.0
2006-04-25 12:06:00,1.13815,1.13815,1.13805,1.13805,67899999.0
2006-04-25 12:07:00,1.1381,1.1381,1.13805,1.13805,19200000.0
2006-04-25 12:08:00,1.13805,1.13815,1.138,1.13815,73500000.0
2006-04-25 12:09:00,1.13807,1.13807,1.13792,1.13799,145900000.0
2006-04-25 12:10:00,1.13796,1.13799,1.13796,1.13799,5500000.0
2006-04-25 12:11:00,1.13786,1.13801,1.13786,1.138,111100002.0
2006-04-25 12:12:00,1.13794,1.13805,1.13789,1.13792,244000001.0
2006-04-25 12:13:00,1.13788,1.13801,1.13788,1.13797,164799999.0
2006-04-25 12:14:00,1.138,1.13802,1.13795,1.13795,45199999.0
2006-04-25 12:15:00,1.13799,1.1381,1.13798,1.13807,49500000.0
2006-04-25 12:16:00,1.138,1.13808,1.13799,1.13808,36100000.0
2006-04-25 12:17:00,1.13819,1.13822,1.13813,1.13816,101900002.0
2006-04-25 12:18:00,1.13818,1.13818,1.13811,1.13811,159900004.0
2006-04-25 12:19:00,1.13819,1.13819,1.13805,1.13805,104599999.0
2006-04-25 12:20:00,1.13804,1.13817,1.13797,1.13797,103700003.0
2006-04-25 12:21:00,1.13795,1.13805,1.13795,1.13795,108200000.0
2006-04-25 12:22:00,1.13794,1.138,1.13788,1.138,58900000.0
2006-04-25 12:23:00,1.13805,1.13805,1.13795,1.138,95800003.0
2006-04-25 12:24:00,1.138,1.138,1.13795,1.13795,90299999.0
2006-04-25 12:25:00,1.138,1.13811,1.138,1.13802,127699999.0
2006-04-25 12:26:00,1.138,1.13805,1.13797,1.13797,84700001.0
2006-04-25 12:27:00,1.13797,1.13805,1.1379,1.13805,98999999.0
2006-04-25 12:28:00,1.13797,1.138,1.13792,1.138,111100000.0
2006-04-25 12:29:00,1.13797,1.13805,1.13797,1.13798,134000000.0
2006-04-25 12:30:00,1.13795,1.138,1.13795,1.138,17600000.0
2006-04-25 12:31:00,1.13795,1.13808,1.13795,1.13808,79999999.0
2006-04-25 12:32:00,1.13795,1.138,1.1379,1.13792,99600002.0
2006-04-25 12:33:00,1.138,1.13812,1.138,1.13807,54500002.0
2006-04-25 12:34:00,1.13804,1.13818,1.13804,1.13813,103400002.0
2006-04-25 12:35:00,1.13823,1.13823,1.13811,1.13818,120899999.0
2006-04-25 12:36:00,1.13817,1.13817,1.13815,1.13815,17500001.0
2006-04-25 12:37:00,1.13818,1.13827,1.13816,1.1382,58600001.0
2006-04-25 12:38:00,1.13818,1.13818,1.13814,1.13814,45200001.0
2006-04-25 12:39:00,1.13815,1.13815,1.13805,1.1381,52600001.0
2006-04-25 12:40:00,1.13815,1.13815,1.13803,1.13812,100699999.0
2006-04-25 12:41:00,1.1381,1.1381,1.13808,1.1381,116400002.0
2006-04-25 12:42:00,1.13813,1.13837,1.13813,1.13837,122400001.0
2006-04-25 12:43:00,1.13835,1.1384,1.13835,1.1384,15300000.0
2006-04-25 12:44:00,1.13842,1.13855,1.13842,1.13855,138600002.0
2006-04-25 12:45:00,1.1386,1.13875,1.13842,1.13858,184200002.0
2006-04-25 12:46:00,1.13868,1.13869,1.13856,1.13863,121000003.0
2006-04-25 12:47:00,1.13856,1.13856,1.13843,1.13852,31200000.0
2006-04-25 12:48:00,1.13858,1.13861,1.13847,1.1386,20200000.0
2006-04-25 12:49:00,1.13855,1.13856,1.13845,1.13856,24000000.0
2006-04-25 12:50:00,1.13844,1.13845,1.13825,1.13843,154100003.0
2006-04-25 12:51:00,1.13835,1.13856,1.13828,1.1385,119500003.0
2006-04-25 12:52:00,1.1385,1.13857,1.1385,1.13857,57800000.0
2006-04-25 12:53:00,1.13858,1.13858,1.13854,1.13855,6600000.0
2006-04-25 12:54:00,1.13846,1.13846,1.13834,1.13834,59000000.0
2006-04-25 12:55:00,1.13824,1.13828,1.13817,1.13817,53800000.0
2006-04-25 12:56:00,1.1382,1.13825,1.13815,1.1382,84599999.0
2006-04-25 12:57:00,1.13818,1.13818,1.1381,1.13814,23300000.0
2006-04-25 12:58:00,1.13813,1.13816,1.13812,1.13813,81700001.0
2006-04-25 12:59:00,1.13803,1.13814,1.13793,1.13814,64599998.0
2006-04-25 13:00:00,1.13809,1.1382,1.13797,1.13797,126100000.0
2006-04-25 13:01:00,1.13803,1.13803,1.13788,1.13797,89600000.0
2006-04-25 13:02:00,1.13795,1.13807,1.13795,1.13807,49900001.0
2006-04-25 13:03:00,1.13812,1.13816,1.13812,1.13814,33799999.0
2006-04-25 13:04:00,1.1381,1.1381,1.13786,1.13802,66400002.0
2006-04-25 13:05:00,1.13801,1.13801,1.13799,1.13799,28800000.0
2006-04-25 13:06:00,1.138,1.13805,1.13797,1.138,48800000.0
2006-04-25 13:07:00,1.13804,1.13804,1.13795,1.13795,98699999.0
2006-04-25 13:08:00,1.13802,1.13809,1.13799,1.13809,137500000.0
2006-04-25 13:09:00,1.13808,1.1382,1.13808,1.1382,73500001.0
2006-04-25 13:10:00,1.13822,1.13841,1.13822,1.13841,133200000.0
2006-04-25 13:11:00,1.13842,1.13842,1.13823,1.13823,27500001.0
2006-04-25 13:12:00,1.13817,1.13817,1.13817,1.13817,3200000.0
2006-04-25 13:13:00,1.13821,1.13828,1.13808,1.13808,64900000.0
2006-04-25 13:14:00,1.13806,1.13806,1.13798,1.13802,116700001.0
2006-04-25 13:15:00,1.13805,1.13815,1.13805,1.13815,67000002.0
2006-04-25 13:16:00,1.13803,1.13812,1.13798,1.13808,52200001.0
2006-04-25 13:17:00,1.1381,1.13815,1.1381,1.1381,169099999.0
2006-04-25 13:18:00,1.13815,1.13815,1.13813,1.13813,60199999.0
2006-04-25 13:19:00,1.1381,1.1381,1.1381,1.1381,47199999.0
2006-04-25 13:20:00,1.13808,1.13812,1.13798,1.13802,97300000.0
2006-04-25 13:21:00,1.138,1.138,1.138,1.138,64199998.0
2006-04-25 13:22:00,1.13789,1.13805,1.13789,1.13805,54199999.0
2006-04-25 13:23:00,1.13813,1.13817,1.13813,1.13817,32700001.0
2006-04-25 13:24:00,1.13818,1.13823,1.1381,1.13823,47200001.0
2006-04-25 13:25:00,1.13818,1.13818,1.13808,1.1381,107900001.0
2006-04-25 13:26:00,1.13805,1.1381,1.13805,1.13805,25700000.0
2006-04-25 13:27:00,1.13813,1.13818,1.1381,1.13818,166300000.0
2006-04-25 13:28:00,1.13817,1.13817,1.13807,1.13807,66600001.0
2006-04-25 13:29:00,1.13808,1.1381,1.13797,1.13802,58500002.0
2006-04-25 13:30:00,1.13808,1.1381,1.138,1.13802,127500002.0
2006-04-25 13:31:00,1.13795,1.13807,1.13795,1.13795,104100001.0
2006-04-25 13:32:00,1.13808,1.13814,1.13801,1.13801,90500001.0
2006-04-25 13:33:00,1.13801,1.13801,1.13768,1.13768,98200003.0
2006-04-25 13:34:00,1.13758,1.13771,1.13754,1.13755,95600000.0
2006-04-25 13:35:00,1.13748,1.13752,1.13737,1.13752,169900001.0
2006-04-25 13:36:00,1.13751,1.13761,1.13751,1.13761,93000000.0
2006-04-25 13:37:00,1.13753,1.13753,1.13734,1.13734,6900000.0
2006-04-25 13:38:00,1.13728,1.13737,1.13728,1.13737,78000001.0
2006-04-25 13:39:00,1.13733,1.13733,1.13727,1.13727,25200000.0
2006-04-25 13:40:00,1.1372,1.13745,1.1372,1.13745,84200002.0
2006-04-25 13:41:00,1.1374,1.1375,1.13735,1.13737,64900000.0
2006-04-25 13:42:00,1.13748,1.13752,1.13741,1.13745,99300001.0
2006-04-25 13:43:00,1.13755,1.13755,1.13745,1.13745,76099998.0
2006-04-25 13:44:00,1.13747,1.1375,1.13742,1.13742,33200000.0
2006-04-25 13:45:00,1.13745,1.13755,1.13745,1.13755,96599999.0
2006-04-25 13:46:00,1.13755,1.13755,1.1375,1.1375,12000000.0
2006-04-25 13:47:00,1.13742,1.13743,1.13737,1.13741,112900001.0
2006-04-25 13:48:00,1.13738,1.13738,1.13727,1.13727,107199997.0
2006-04-25 13:49:00,1.13728,1.13732,1.13723,1.1373,97400002.0
2006-04-25 13:50:00,1.13738,1.13738,1.13729,1.13738,59200002.0
2006-04-25 13:51:00,1.13743,1.13748,1.13742,1.13742,60099998.0
2006-04-25 13:52:00,1.13735,1.13745,1.13735,1.1374,86900002.0
2006-04-25 13:53:00,1.13738,1.1374,1.13738,1.1374,15700000.0
2006-04-25 13:54:00,1.13737,1.13742,1.13736,1.13741,95899999.0
2006-04-25 13:55:00,1.13734,1.13734,1.1373,1.1373,36699999.0
2006-04-25 13:56:00,1.13725,1.13737,1.13725,1.13731,121599999.0
2006-04-25 13:57:00,1.13722,1.1373,1.13705,1.13728,170399995.0
2006-04-25 13:58:00,1.13723,1.13735,1.13722,1.13735,71100000.0
2006-04-25 13:59:00,1.13734,1.13744,1.13733,1.1374,110999999.0
2006-04-25 14:00:00,1.13757,1.13774,1.13757,1.13774,22300000.0
2006-04-25 14:01:00,1.13785,1.13785,1.13769,1.13773,97800002.0
2006-04-25 14:02:00,1.13783,1.13787,1.13782,1.13787,191399996.0
2006-04-25 14:03:00,1.13776,1.13776,1.13763,1.13775,122100000.0
2006-04-25 14:04:00,1.13768,1.13783,1.13765,1.13767,108300000.0
2006-04-25 14:05:00,1.13766,1.13779,1.13766,1.13771,86000000.0
2006-04-25 14:06:00,1.13765,1.13785,1.13754,1.13785,64199999.0
2006-04-25 14:07:00,1.13783,1.13783,1.13758,1.13767,35100000.0
2006-04-25 14:08:00,1.13768,1.13768,1.13759,1.13759,4700000.0
2006-04-25 14:09:00,1.13733,1.13733,1.13703,1.13714,122599999.0
2006-04-25 14:10:00,1.13722,1.13731,1.13703,1.13712,82600000.0
2006-04-25 14:11:00,1.13711,1.13713,1.13693,1.13694,135700001.0
2006-04-25 14:12:00,1.13689,1.13713,1.13682,1.13713,70800000.0
2006-04-25 14:13:00,1.13713,1.13713,1.13691,1.13708,69499998.0
2006-04-25 14:14:00,1.13713,1.13715,1.13688,1.13688,128800001.0
2006-04-25 14:15:00,1.13685,1.13695,1.13685,1.13685,112700002.0
2006-04-25 14:16:00,1.1369,1.1369,1.1369,1.1369,43700002.0
2006-04-25 14:17:00,1.13695,1.13695,1.13687,1.13687,64500000.0
2006-04-25 14:18:00,1.13693,1.13693,1.13692,1.13692,40699999.0
2006-04-25 14:19:00,1.13716,1.13721,1.13702,1.13713,96200001.0
2006-04-25 14:20:00,1.13707,1.13714,1.13701,1.13714,68400000.0
2006-04-25 14:21:00,1.13708,1.13718,1.13702,1.13718,138300001.0
2006-04-25 14:22:00,1.13685,1.13692,1.13676,1.13688,125000001.0
2006-04-25 14:23:00,1.13677,1.13708,1.13668,1.13705,60900000.0
2006-04-25 14:24:00,1.13715,1.13715,1.13693,1.13693,97299999.0
2006-04-25 14:25:00,1.13689,1.13696,1.13689,1.13696,16100000.0
2006-04-25 14:26:00,1.13695,1.13695,1.13683,1.13684,75599998.0
2006-04-25 14:27:00,1.13692,1.13708,1.1369,1.13708,69499999.0
2006-04-25 14:28:00,1.13719,1.13743,1.13719,1.13743,41800000.0
2006-04-25 14:29:00,1.13732,1.13735,1.13732,1.13732,57500000.0
2006-04-25 14:30:00,1.1373,1.1373,1.13728,1.13728,15200000.0
2006-04-25 14:31:00,1.13729,1.13736,1.13729,1.13736,19100001.0
2006-04-25 14:32:00,1.13743,1.13756,1.13743,1.13756,99400001.0
2006-04-25 14:33:00,1.13771,1.13783,1.13771,1.13783,49900002.0
2006-04-25 14:34:00,1.13794,1.13804,1.13786,1.13795,127800002.0
2006-04-25 14:35:00,1.13784,1.13784,1.1376,1.1376,59800000.0
2006-04-25 14:36:00,1.13767,1.13767,1.13758,1.13763,115000002.0
2006-04-25 14:37:00,1.13765,1.13777,1.13765,1.13777,43000002.0
2006-04-25 14:38:00,1.13787,1.13787,1.13769,1.13781,223600004.0
2006-04-25 14:39:00,1.13772,1.13772,1.13749,1.13768,130199997.0
2006-04-25 14:40:00,1.13775,1.13783,1.13762,1.1378,129000000.0
2006-04-25 14:41:00,1.13778,1.13781,1.1377,1.13778,88599997.0
2006-04-25 14:42:00,1.13782,1.13787,1.13766,1.13777,78100001.0
2006-04-25 14:43:00,1.13775,1.13781,1.1377,1.13778,85900000.0
2006-04-25 14:44:00,1.13755,1.13755,1.13734,1.13739,32100000.0
2006-04-25 14:45:00,1.13735,1.13736,1.1372,1.13722,122500000.0
2006-04-25 14:46:00,1.13729,1.13748,1.13729,1.13735,149899998.0
2006-04-25 14:47:00,1.1373,1.1373,1.1373,1.1373,31900000.0
2006-04-25 14:48:00,1.13727,1.13737,1.1372,1.13727,175600003.0
2006-04-25 14:49:00,1.13737,1.13758,1.13737,1.13756,78100001.0
2006-04-25 14:50:00,1.13763,1.13768,1.13748,1.13766,115299996.0
2006-04-25 14:51:00,1.13764,1.1378,1.13763,1.13763,69200000.0
2006-04-25 14:52:00,1.13762,1.13767,1.13754,1.13761,78200000.0
2006-04-25 14:53:00,1.13772,1.13778,1.13757,1.1376,105099998.0
2006-04-25 14:54:00,1.13751,1.13769,1.13751,1.13763,117100001.0
2006-04-25 14:55:00,1.13763,1.13763,1.13747,1.13757,77900000.0
2006-04-25 14:56:00,1.13754,1.13767,1.13754,1.13762,96900002.0
2006-04-25 14:57:00,1.13739,1.13739,1.13726,1.13726,51100000.0
2006-04-25 14:58:00,1.13731,1.13738,1.13728,1.13728,111000000.0
2006-04-25 14:59:00,1.13733,1.13763,1.13723,1.13763,77599999.0
2006-04-25 15:00:00,1.13797,1.13834,1.1364,1.13642,86500000.0
2006-04-25 15:01:00,1.13647,1.13663,1.13576,1.13576,73399999.0
2006-04-25 15:02:00,1.1359,1.13612,1.1359,1.13599,40300000.0
2006-04-25 15:03:00,1.13605,1.1362,1.13604,1.13612,121800000.0
2006-04-25 15:04:00,1.13625,1.13635,1.13597,1.13602,72100000.0
2006-04-25 15:05:00,1.13581,1.13581,1.13564,1.13564,52999999.0
2006-04-25 15:06:00,1.13547,1.13556,1.13545,1.13552,73400002.0
2006-04-25 15:07:00,1.13552,1.13554,1.13537,1.13537,84600002.0
2006-04-25 15:08:00,1.13545,1.1357,1.13545,1.13562,100000001.0
2006-04-25 15:09:00,1.13574,1.13578,1.13547,1.13547,66700000.0
2006-04-25 15:10:00,1.13547,1.13553,1.13547,1.13553,25499999.0
2006-04-25 15:11:00,1.13558,1.13561,1.13507,1.13507,136400000.0
2006-04-25 15:12:00,1.13487,1.13487,1.13436,1.13436,96100002.0
2006-04-25 15:13:00,1.1342,1.1342,1.13386,1.13398,217500000.0
2006-04-25 15:14:00,1.13398,1.13426,1.13397,1.13426,113300003.0
2006-04-25 15:15:00,1.13434,1.13451,1.13424,1.13425,59699999.0
2006-04-25 15:16:00,1.134,1.134,1.1335,1.1335,56400001.0
2006-04-25 15:17:00,1.13351,1.13362,1.13336,1.13336,120100000.0
2006-04-25 15:18:00,1.13332,1.13332,1.13255,1.13257,134099999.0
2006-04-25 15:19:00,1.13251,1.13279,1.13251,1.13273,87799999.0
2006-04-25 15:20:00,1.13283,1.133,1.13283,1.13295,92500000.0
2006-04-25 15:21:00,1.1328,1.13299,1.1328,1.13299,120100000.0
2006-04-25 15:22:00,1.13305,1.13316,1.13299,1.13305,46299999.0
2006-04-25 15:23:00,1.13301,1.13302,1.1328,1.1328,61999999.0
2006-04-25 15:24:00,1.13283,1.13286,1.1327,1.1327,40200000.0
2006-04-25 15:25:00,1.13248,1.13248,1.13214,1.13214,63200001.0
2006-04-25 15:26:00,1.13218,1.13218,1.13171,1.1318,53199999.0
2006-04-25 15:27:00,1.13202,1.13222,1.13192,1.13222,146100000.0
2006-04-25 15:28:00,1.13219,1.13235,1.13202,1.13202,97000000.0
2006-04-25 15:29:00,1.13206,1.13247,1.13206,1.13229,111499999.0
2006-04-25 15:30:00,1.13221,1.13235,1.13221,1.13235,60400000.0
2006-04-25 15:31:00,1.13223,1.13223,1.13187,1.13187,102400001.0
2006-04-25 15:32:00,1.13176,1.13176,1.13158,1.13158,136599999.0
2006-04-25 15:33:00,1.1315,1.13157,1.13141,1.13157,79100002.0
2006-04-25 15:34:00,1.13172,1.13175,1.13167,1.13171,67900000.0
2006-04-25 15:35:00,1.1318,1.13217,1.1318,1.13211,66800000.0
2006-04-25 15:36:00,1.13217,1.13224,1.13189,1.13201,94500000.0
2006-04-25 15:37:00,1.13202,1.13202,1.13178,1.13184,104100002.0
2006-04-25 15:38:00,1.13189,1.13218,1.13189,1.13218,123400000.0
2006-04-25 15:39:00,1.13224,1.13245,1.13223,1.13245,101700000.0
2006-04-25 15:40:00,1.13242,1.13242,1.13223,1.13229,88200000.0
2006-04-25 15:41:00,1.13216,1.13242,1.13211,1.13228,145200001.0
2006-04-25 15:42:00,1.13208,1.13208,1.13195,1.13195,93299998.0
2006-04-25 15:43:00,1.132,1.13214,1.13199,1.13199,92600000.0
2006-04-25 15:44:00,1.13217,1.13229,1.13205,1.13205,93300001.0
2006-04-25 15:45:00,1.13198,1.13206,1.13196,1.132,174000000.0
2006-04-25 15:46:00,1.13186,1.13192,1.13171,1.13181,60690001.0
2006-04-25 15:47:00,1.13167,1.13181,1.13163,1.13179,126800000.0
2006-04-25 15:48:00,1.13192,1.13193,1.13165,1.13165,105100001.0
2006-04-25 15:49:00,1.13172,1.13173,1.13165,1.13166,106699999.0
2006-04-25 15:50:00,1.13168,1.13183,1.13165,1.13168,91000001.0
2006-04-25 15:51:00,1.13167,1.13173,1.13153,1.13153,115900000.0
2006-04-25 15:52:00,1.13147,1.13163,1.13141,1.13141,136400000.0
2006-04-25 15:53:00,1.13145,1.13156,1.13145,1.13146,75600003.0
2006-04-25 15:54:00,1.13153,1.13159,1.13153,1.13158,26300000.0
2006-04-25 15:55:00,1.13155,1.13164,1.13153,1.13153,119299999.0
2006-04-25 15:56:00,1.13152,1.13154,1.13145,1.13145,78100001.0
2006-04-25 15:57:00,1.1315,1.13168,1.1315,1.13162,91400000.0
2006-04-25 15:58:00,1.1319,1.13228,1.13183,1.13228,39100000.0
2006-04-25 15:59:00,1.13238,1.13258,1.13231,1.13253,170499998.0
2006-04-25 16:00:00,1.13272,1.13338,1.13272,1.13338,24500000.0
2006-04-25 16:01:00,1.1333,1.1333,1.13286,1.1329,145300000.0
2006-04-25 16:02:00,1.13264,1.13264,1.13246,1.13246,28300000.0
2006-04-25 16:03:00,1.13218,1.1326,1.13217,1.1326,29000000.0
2006-04-25 16:04:00,1.13255,1.13282,1.13251,1.1328,115100000.0
2006-04-25 16:05:00,1.13286,1.13316,1.13281,1.13316,137500000.0
2006-04-25 16:06:00,1.13323,1.13325,1.13306,1.13325,117899999.0
2006-04-25 16:07:00,1.13338,1.13353,1.13333,1.1335,82499999.0
2006-04-25 16:08:00,1.13359,1.13398,1.13359,1.13375,203300003.0
2006-04-25 16:09:00,1.13374,1.13413,1.13373,1.13373,72100000.0
2006-04-25 16:10:00,1.13369,1.13378,1.13358,1.13378,90600000.0
2006-04-25 16:11:00,1.13378,1.13378,1.13365,1.13365,60600001.0
2006-04-25 16:12:00,1.13379,1.13396,1.13365,1.13377,94499999.0
2006-04-25 16:13:00,1.1337,1.13382,1.13359,1.13359,65800001.0
2006-04-25 16:14:00,1.13352,1.13352,1.13329,1.13329,66700000.0
2006-04-25 16:15:00,1.13334,1.13334,1.13314,1.13314,126699999.0
2006-04-25 16:16:00,1.1331,1.1331,1.13275,1.13275,165000002.0
2006-04-25 16:17:00,1.1327,1.13292,1.1327,1.13277,189700003.0
2006-04-25 16:18:00,1.13278,1.13282,1.13254,1.13254,180400002.0
2006-04-25 16:19:00,1.13248,1.13289,1.13246,1.13289,40699999.0
2006-04-25 16:20:00,1.13302,1.13326,1.13302,1.13326,39000000.0
2006-04-25 16:21:00,1.13326,1.13362,1.13326,1.13353,92100000.0
2006-04-25 16:22:00,1.13359,1.13383,1.13359,1.13364,129300006.0
2006-04-25 16:23:00,1.13379,1.13394,1.13379,1.13391,218399995.0
2006-04-25 16:24:00,1.13398,1.13405,1.13373,1.13373,76100001.0
2006-04-25 16:25:00,1.13362,1.13362,1.13344,1.13357,95100000.0
2006-04-25 16:26:00,1.13353,1.13359,1.13336,1.13336,170200000.0
2006-04-25 16:27:00,1.13329,1.13357,1.13327,1.13357,50399999.0
2006-04-25 16:28:00,1.13329,1.13357,1.13329,1.13351,124900002.0
2006-04-25 16:29:00,1.13342,1.13349,1.13319,1.13325,105300000.0
2006-04-25 16:30:00,1.13333,1.13348,1.1332,1.13331,184600000.0
2006-04-25 16:31:00,1.13327,1.13332,1.13318,1.13319,110900002.0
2006-04-25 16:32:00,1.13325,1.13334,1.13308,1.13325,88500002.0
2006-04-25 16:33:00,1.13327,1.13341,1.13325,1.13327,92900002.0
2006-04-25 16:34:00,1.1331,1.1331,1.13288,1.13288,109100002.0
2006-04-25 16:35:00,1.13305,1.13319,1.13305,1.13307,169100000.0
2006-04-25 16:36:00,1.1329,1.13302,1.13288,1.13302,81299998.0
2006-04-25 16:37:00,1.13305,1.13305,1.13277,1.13277,39099999.0
2006-04-25 16:38:00,1.13266,1.13266,1.13236,1.13236,167500000.0
2006-04-25 16:39:00,1.13244,1.13258,1.13242,1.13249,90899999.0
2006-04-25 16:40:00,1.1323,1.13231,1.1323,1.13231,51100000.0
2006-04-25 16:41:00,1.13223,1.13251,1.13223,1.13247,39700000.0
2006-04-25 16:42:00,1.13239,1.13239,1.13217,1.13217,4000000.0
2006-04-25 16:43:00,1.13193,1.13243,1.13193,1.13243,85400000.0
2006-04-25 16:44:00,1.13251,1.13264,1.13249,1.13255,99100002.0
2006-04-25 16:45:00,1.13257,1.13257,1.13234,1.13247,79300000.0
2006-04-25 16:46:00,1.13246,1.13272,1.13238,1.1325,113300001.0
2006-04-25 16:47:00,1.13252,1.13254,1.13224,1.13229,73299999.0
2006-04-25 16:48:00,1.13234,1.13252,1.13234,1.1325,181600000.0
2006-04-25 16:49:00,1.13241,1.13241,1.13203,1.13203,162100001.0
2006-04-25 16:50:00,1.13195,1.13214,1.13195,1.13206,81800000.0
2006-04-25 16:51:00,1.13217,1.13225,1.13217,1.13225,19200000.0
2006-04-25 16:52:00,1.13221,1.13222,1.13221,1.13222,52299999.0
2006-04-25 16:53:00,1.13204,1.13204,1.13186,1.13192,130499998.0
2006-04-25 16:54:00,1.13196,1.13212,1.13193,1.13206,101100002.0
2006-04-25 16:55:00,1.13199,1.13199,1.13187,1.13187,23100000.0
2006-04-25 16:56:00,1.13183,1.13183,1.13177,1.13177,4000000.0
2006-04-25 16:57:00,1.13165,1.13173,1.13165,1.13166,47900000.0
2006-04-25 16:58:00,1.13172,1.13177,1.1317,1.13172,72099998.0
2006-04-25 16:59:00,1.1316,1.13163,1.13146,1.13146,134699998.0
2006-04-25 17:00:00,1.13145,1.13158,1.13144,1.13145,92200001.0
2006-04-25 17:01:00,1.1314,1.1314,1.13121,1.13129,72099999.0
2006-04-25 17:02:00,1.13148,1.13168,1.13148,1.13155,90699997.0
2006-04-25 17:03:00,1.13156,1.13164,1.13156,1.13158,50500000.0
2006-04-25 17:04:00,1.13147,1.13158,1.13127,1.13127,106899998.0
2006-04-25 17:05:00,1.13128,1.13143,1.13125,1.13143,65199998.0
2006-04-25 17:06:00,1.13144,1.13144,1.1312,1.1312,89900000.0
2006-04-25 17:07:00,1.13127,1.13131,1.13114,1.13114,92500002.0
2006-04-25 17:08:00,1.13107,1.13107,1.13098,1.131,65200000.0
2006-04-25 17:09:00,1.13099,1.13103,1.1309,1.131,151000003.0
2006-04-25 17:10:00,1.13107,1.1313,1.13107,1.1313,66900000.0
2006-04-25 17:11:00,1.13121,1.13128,1.13115,1.13128,23300000.0
2006-04-25 17:12:00,1.13127,1.13131,1.13124,1.1313,94999999.0
2006-04-25 17:13:00,1.13115,1.13132,1.13115,1.1312,138100002.0
2006-04-25 17:14:00,1.13121,1.13134,1.13113,1.13113,155799998.0
2006-04-25 17:15:00,1.13113,1.13121,1.131,1.1311,220000003.0
2006-04-25 17:16:00,1.13105,1.13133,1.13105,1.13122,78800000.0
2006-04-25 17:17:00,1.13136,1.13147,1.13136,1.13136,89300000.0
2006-04-25 17:18:00,1.13133,1.13148,1.13133,1.13143,140400004.0
2006-04-25 17:19:00,1.13152,1.13175,1.13152,1.13163,73599999.0
2006-04-25 17:20:00,1.13153,1.1316,1.13143,1.1316,110700000.0
2006-04-25 17:21:00,1.13162,1.13168,1.13154,1.13154,45200001.0
2006-04-25 17:22:00,1.13152,1.13161,1.1315,1.13155,50900000.0
2006-04-25 17:23:00,1.13163,1.13163,1.13154,1.13155,100500000.0
2006-04-25 17:24:00,1.13154,1.13177,1.13154,1.13173,240799994.0
2006-04-25 17:25:00,1.13169,1.13183,1.13167,1.13183,71500001.0
2006-04-25 17:26:00,1.13197,1.13218,1.13197,1.13214,81299999.0
2006-04-25 17:27:00,1.13214,1.13222,1.13214,1.13219,115400002.0
2006-04-25 17:28:00,1.13206,1.13223,1.13206,1.13206,182399998.0
2006-04-25 17:29:00,1.13205,1.13211,1.132,1.13201,226999999.0
2006-04-25 17:30:00,1.132,1.13213,1.132,1.13207,21000000.0
2006-04-25 17:31:00,1.13204,1.13215,1.13204,1.1321,120700000.0
2006-04-25 17:32:00,1.1321,1.13226,1.1321,1.13219,101100001.0
2006-04-25 17:33:00,1.13206,1.13206,1.13184,1.13198,128500001.0
2006-04-25 17:34:00,1.13204,1.13204,1.13201,1.13201,35100000.0
2006-04-25 17:35:00,1.13205,1.13215,1.13202,1.13203,56900000.0
2006-04-25 17:36:00,1.13203,1.13206,1.13191,1.13202,92100000.0
2006-04-25 17:37:00,1.13217,1.13235,1.13217,1.13232,112299998.0
2006-04-25 17:38:00,1.13224,1.13224,1.13206,1.13206,100799999.0
2006-04-25 17:39:00,1.13214,1.13224,1.13214,1.13221,21700000.0
2006-04-25 17:40:00,1.13227,1.13231,1.13211,1.1322,85299999.0
2006-04-25 17:41:00,1.13218,1.13224,1.13217,1.1322,77400001.0
2006-04-25 17:42:00,1.13216,1.13229,1.13216,1.13217,56400000.0
2006-04-25 17:43:00,1.13222,1.1323,1.1322,1.13226,128199998.0
2006-04-25 17:44:00,1.13222,1.13232,1.13209,1.13224,45900000.0
2006-04-25 17:45:00,1.13225,1.13233,1.1322,1.13233,82300001.0
2006-04-25 17:46:00,1.13229,1.13229,1.13205,1.13205,86400000.0
2006-04-25 17:47:00,1.132,1.13209,1.13195,1.13195,128500001.0
2006-04-25 17:48:00,1.13201,1.13201,1.13191,1.132,66900000.0
2006-04-25 17:49:00,1.13194,1.13198,1.13194,1.13198,14400000.0
2006-04-25 17:50:00,1.1319,1.1319,1.13183,1.1319,104300001.0
2006-04-25 17:51:00,1.13186,1.13186,1.13171,1.13171,64700002.0
2006-04-25 17:52:00,1.13178,1.13178,1.13167,1.13167,1600000.0
2006-04-25 17:53:00,1.13152,1.1316,1.13152,1.13155,96300000.0
2006-04-25 17:54:00,1.13162,1.13181,1.13162,1.13181,84800000.0
2006-04-25 17:55:00,1.13175,1.13175,1.1316,1.13171,219500003.0
2006-04-25 17:56:00,1.13169,1.13177,1.13169,1.13177,63100001.0
2006-04-25 17:57:00,1.1318,1.13197,1.1318,1.13188,110700001.0
2006-04-25 17:58:00,1.13187,1.13191,1.13171,1.13173,123400001.0
2006-04-25 17:59:00,1.13154,1.13155,1.13142,1.1315,154900002.0
2006-04-25 18:00:00,1.13137,1.13137,1.13106,1.13118,81900001.0
2006-04-25 18:01:00,1.13123,1.1313,1.13108,1.13115,529599997.0
2006-04-25 18:02:00,1.13119,1.1312,1.13103,1.13103,808200009.0
2006-04-25 18:03:00,1.13096,1.13116,1.13091,1.13116,824800001.0
2006-04-25 18:04:00,1.13123,1.13145,1.13123,1.13138,663800001.0
2006-04-25 18:05:00,1.13148,1.13164,1.13144,1.13152,1002200001.0
2006-04-25 18:06:00,1.13147,1.13147,1.13127,1.1314,679699994.0
2006-04-25 18:07:00,1.13142,1.13157,1.13139,1.1315,1071100007.0
2006-04-25 18:08:00,1.1315,1.13155,1.13112,1.13112,1147400002.0
2006-04-25 18:09:00,1.13117,1.13117,1.13099,1.13101,550500004.0
2006-04-25 18:10:00,1.13114,1.13139,1.13113,1.13139,548600000.0
2006-04-25 18:11:00,1.13143,1.13143,1.13105,1.13132,809900001.0
2006-04-25 18:12:00,1.13128,1.13128,1.13106,1.13106,95799999.0
2006-04-25 18:13:00,1.13113,1.13143,1.13113,1.13143,409500003.0
2006-04-25 18:14:00,1.13147,1.1315,1.1314,1.13149,496300000.0
2006-04-25 18:15:00,1.13148,1.13166,1.13148,1.13156,908299998.0
2006-04-25 18:16:00,1.13159,1.13164,1.13149,1.1316,500500000.0
2006-04-25 18:17:00,1.13164,1.13178,1.13162,1.13175,1048500010.0
2006-04-25 18:18:00,1.13175,1.13188,1.13174,1.13177,624100003.0
2006-04-25 18:19:00,1.13183,1.13183,1.13169,1.13172,129499999.0
2006-04-25 18:20:00,1.13175,1.13176,1.13161,1.13165,721280001.0
2006-04-25 18:21:00,1.13171,1.13182,1.13167,1.13167,270400003.0
2006-04-25 18:22:00,1.13172,1.13192,1.13172,1.13185,233100005.0
2006-04-25 18:23:00,1.13183,1.13199,1.13183,1.13195,350700000.0
2006-04-25 18:24:00,1.13192,1.13199,1.13169,1.1317,532000001.0
2006-04-25 18:25:00,1.13167,1.13195,1.13167,1.13195,560599995.0
2006-04-25 18:26:00,1.13192,1.13192,1.13163,1.13169,936100001.0
2006-04-25 18:27:00,1.13168,1.13168,1.13161,1.13166,463600004.0
2006-04-25 18:28:00,1.13159,1.13159,1.1314,1.1315,438300000.0
2006-04-25 18:29:00,1.13148,1.13151,1.13141,1.13149,374000000.0
2006-04-25 18:30:00,1.1315,1.13163,1.13147,1.13158,874399997.0
2006-04-25 18:31:00,1.13161,1.13174,1.13157,1.13168,438000001.0
2006-04-25 18:32:00,1.13165,1.13174,1.13156,1.1316,372399997.0
2006-04-25 18:33:00,1.1316,1.13172,1.13149,1.13162,486299990.0
2006-04-25 18:34:00,1.13161,1.13163,1.13147,1.13163,448299999.0
2006-04-25 18:35:00,1.13162,1.13162,1.13139,1.1315,417200001.0
2006-04-25 18:36:00,1.13148,1.13152,1.13137,1.13141,240099999.0
2006-04-25 18:37:00,1.13142,1.13153,1.13142,1.13151,89000002.0
2006-04-25 18:38:00,1.13157,1.13164,1.13149,1.1316,244200003.0
2006-04-25 18:39:00,1.13153,1.13153,1.13122,1.13131,169100001.0
2006-04-25 18:40:00,1.13127,1.13134,1.13118,1.13122,913399999.0
2006-04-25 18:41:00,1.13125,1.13144,1.13124,1.13125,339299998.0
2006-04-25 18:42:00,1.13126,1.13142,1.13123,1.13142,523000002.0
2006-04-25 18:43:00,1.13145,1.13149,1.13128,1.13138,489500004.0
2006-04-25 18:44:00,1.13143,1.13158,1.13139,1.13141,255500003.0
2006-04-25 18:45:00,1.13146,1.13153,1.13139,1.13139,406399997.0
2006-04-25 18:46:00,1.13138,1.13152,1.13138,1.13152,263300000.0
2006-04-25 18:47:00,1.13155,1.13155,1.13155,1.13155,12000000.0
2006-04-25 18:48:00,1.13155,1.1316,1.13155,1.1316,178100001.0
2006-04-25 18:49:00,1.13163,1.13166,1.13149,1.13156,136599998.0
2006-04-25 18:50:00,1.13159,1.13162,1.1315,1.1315,105000002.0
2006-04-25 18:51:00,1.13143,1.1316,1.13143,1.13143,192600003.0
2006-04-25 18:52:00,1.13141,1.13151,1.1314,1.13143,181900003.0
2006-04-25 18:53:00,1.13141,1.13161,1.13138,1.13138,433000008.0
2006-04-25 18:54:00,1.13135,1.13141,1.13135,1.13137,176599998.0
2006-04-25 18:55:00,1.13136,1.13146,1.13134,1.13138,480600002.0
2006-04-25 18:56:00,1.1314,1.1314,1.13137,1.13137,170500001.0
2006-04-25 18:57:00,1.1314,1.13145,1.1314,1.13143,389199999.0
2006-04-25 18:58:00,1.13147,1.13147,1.13137,1.13138,183100003.0
2006-04-25 18:59:00,1.13136,1.13149,1.13136,1.13141,488699996.0
2006-04-25 19:00:00,1.13145,1.1315,1.13142,1.1315,394500002.0
2006-04-25 19:01:00,1.13148,1.13153,1.1314,1.1315,72400000.0
2006-04-25 19:02:00,1.13148,1.13148,1.13139,1.13142,288199997.0
2006-04-25 19:03:00,1.1314,1.13145,1.13135,1.13135,506600006.0
2006-04-25 19:04:00,1.13141,1.13154,1.13134,1.13135,227999997.0
2006-04-25 19:05:00,1.13136,1.13148,1.13136,1.13145,285699997.0
2006-04-25 19:06:00,1.1315,1.13155,1.13142,1.13147,386799999.0
2006-04-25 19:07:00,1.1315,1.13155,1.1315,1.13155,142000004.0
2006-04-25 19:08:00,1.13152,1.13153,1.1314,1.13145,501700003.0
2006-04-25 19:09:00,1.13144,1.13153,1.13141,1.13145,514899998.0
2006-04-25 19:10:00,1.13151,1.13154,1.13146,1.13146,145600000.0
2006-04-25 19:11:00,1.13145,1.13154,1.13142,1.13152,498000001.0
2006-04-25 19:12:00,1.13152,1.13157,1.13148,1.1315,271800004.0
2006-04-25 19:13:00,1.13151,1.13157,1.13144,1.1315,189899996.0
2006-04-25 19:14:00,1.13148,1.13163,1.13148,1.1316,266000004.0
2006-04-25 19:15:00,1.13155,1.13155,1.1315,1.13155,511499997.0
2006-04-25 19:16:00,1.13155,1.1316,1.13154,1.1316,355600003.0
2006-04-25 19:17:00,1.13158,1.13165,1.13151,1.13161,178299998.0
2006-04-25 19:18:00,1.13159,1.13163,1.13144,1.13148,452299999.0
2006-04-25 19:19:00,1.13138,1.1314,1.13131,1.13131,80700000.0
2006-04-25 19:20:00,1.13135,1.13145,1.13135,1.13143,185900000.0
2006-04-25 19:21:00,1.13147,1.13147,1.13139,1.13139,168499998.0
2006-04-25 19:22:00,1.13142,1.13148,1.13139,1.13148,260399999.0
2006-04-25 19:23:00,1.13149,1.13153,1.13149,1.13153,9000000.0
2006-04-25 19:24:00,1.13155,1.13155,1.1315,1.13155,47400000.0
2006-04-25 19:25:00,1.13153,1.13153,1.13143,1.13148,101399998.0
2006-04-25 19:26:00,1.13146,1.13146,1.13139,1.13139,26900001.0
2006-04-25 19:27:00,1.13138,1.13138,1.13125,1.13126,362900000.0
2006-04-25 19:28:00,1.13129,1.13141,1.13123,1.13123,221999998.0
2006-04-25 19:29:00,1.13125,1.13134,1.13125,1.13125,104400002.0
2006-04-25 19:30:00,1.13135,1.13135,1.13125,1.1313,159900000.0
2006-04-25 19:31:00,1.13133,1.13137,1.13131,1.13131,47400000.0
2006-04-25 19:32:00,1.13135,1.13135,1.13135,1.13135,12800000.0
2006-04-25 19:33:00,1.13128,1.13139,1.13128,1.13132,312300001.0
2006-04-25 19:34:00,1.13132,1.13132,1.13124,1.1313,60800000.0
2006-04-25 19:35:00,1.13126,1.13126,1.13124,1.13124,31999999.0
2006-04-25 19:36:00,1.13123,1.13144,1.13119,1.13119,134600001.0
2006-04-25 19:37:00,1.13132,1.13141,1.13123,1.13125,527700003.0
2006-04-25 19:38:00,1.1312,1.13136,1.1312,1.1313,140700001.0
2006-04-25 19:39:00,1.13135,1.13145,1.13132,1.13145,338499999.0
2006-04-25 19:40:00,1.13145,1.13145,1.1314,1.13145,210200001.0
2006-04-25 19:41:00,1.13139,1.13139,1.13126,1.1313,202599997.0
2006-04-25 19:42:00,1.1313,1.13135,1.13128,1.13132,235800001.0
2006-04-25 19:43:00,1.13141,1.13141,1.13136,1.1314,122599997.0
2006-04-25 19:44:00,1.13137,1.1314,1.13137,1.1314,76900000.0
2006-04-25 19:45:00,1.1314,1.1314,1.13135,1.1314,64599999.0
2006-04-25 19:46:00,1.1314,1.1314,1.13137,1.1314,100799998.0
2006-04-25 19:47:00,1.1314,1.1314,1.1314,1.1314,30600001.0
2006-04-25 19:48:00,1.1314,1.1314,1.1314,1.1314,7400000.0
2006-04-25 19:49:00,1.13137,1.13137,1.13127,1.1313,198199997.0
2006-04-25 19:50:00,1.13131,1.13138,1.1313,1.13138,77000001.0
2006-04-25 19:51:00,1.13137,1.1314,1.13137,1.1314,37700000.0
2006-04-25 19:52:00,1.1314,1.1314,1.13135,1.13135,11200000.0
2006-04-25 19:53:00,1.1314,1.13152,1.1314,1.13148,180100000.0
2006-04-25 19:54:00,1.13148,1.13148,1.13142,1.13142,45100001.0
2006-04-25 19:55:00,1.13148,1.13148,1.1313,1.13148,78699998.0
2006-04-25 19:56:00,1.13153,1.13158,1.13139,1.13139,319600004.0
2006-04-25 19:57:00,1.13143,1.13148,1.13138,1.13148,257900002.0
2006-04-25 19:58:00,1.13151,1.13157,1.1315,1.13157,73900000.0
2006-04-25 19:59:00,1.13159,1.13176,1.13157,1.13159,200800001.0
2006-04-25 20:00:00,1.1316,1.13168,1.1316,1.13167,43200000.0
2006-04-25 20:01:00,1.13168,1.13181,1.13167,1.13167,40800000.0
2006-04-25 20:02:00,1.13161,1.13165,1.13152,1.13154,118099999.0
2006-04-25 20:03:00,1.13152,1.13157,1.13142,1.13147,656900003.0
2006-04-25 20:04:00,1.13157,1.13162,1.13156,1.13157,198500000.0
2006-04-25 20:05:00,1.13158,1.13167,1.13152,1.13155,97500000.0
2006-04-25 20:06:00,1.13158,1.13158,1.13153,1.13153,68499999.0
2006-04-25 20:07:00,1.1315,1.13155,1.13145,1.1315,251699999.0
2006-04-25 20:08:00,1.1315,1.13155,1.1315,1.13155,252100000.0
2006-04-25 20:09:00,1.13148,1.13148,1.13134,1.13135,215599999.0
2006-04-25 20:10:00,1.13132,1.13147,1.13129,1.13147,152799998.0
2006-04-25 20:11:00,1.1315,1.1315,1.1315,1.1315,239299997.0
2006-04-25 20:12:00,1.13147,1.13149,1.13133,1.13134,657600002.0
2006-04-25 20:13:00,1.13132,1.13132,1.13128,1.1313,129899997.0
2006-04-25 20:14:00,1.13125,1.13135,1.13125,1.1313,71299999.0
2006-04-25 20:15:00,1.13138,1.1315,1.13136,1.13148,426700001.0
2006-04-25 20:16:00,1.13148,1.1315,1.13139,1.13145,592099999.0
2006-04-25 20:17:00,1.13148,1.13157,1.13142,1.13148,435800004.0
2006-04-25 20:18:00,1.1315,1.13155,1.13147,1.13151,136399999.0
2006-04-25 20:19:00,1.13143,1.13143,1.13131,1.13141,129700000.0
2006-04-25 20:20:00,1.13141,1.13143,1.13131,1.13131,359399998.0
2006-04-25 20:21:00,1.13131,1.1314,1.13128,1.13128,410089997.0
2006-04-25 20:22:00,1.13132,1.13135,1.13122,1.13135,328500002.0
2006-04-25 20:23:00,1.13132,1.13135,1.13122,1.13128,504900005.0
2006-04-25 20:24:00,1.13135,1.13146,1.13134,1.13135,337500003.0
2006-04-25 20:25:00,1.13137,1.13137,1.13118,1.1313,69500001.0
2006-04-25 20:26:00,1.13132,1.13132,1.13115,1.13128,216100000.0
2006-04-25 20:27:00,1.13132,1.13139,1.13122,1.13122,217299995.0
2006-04-25 20:28:00,1.13125,1.13135,1.13125,1.1313,554700003.0
2006-04-25 20:29:00,1.13125,1.1313,1.1312,1.13125,433800002.0
2006-04-25 20:30:00,1.13123,1.1313,1.13123,1.1313,273400002.0
2006-04-25 20:31:00,1.13123,1.1314,1.13123,1.13132,500400001.0
2006-04-25 20:32:00,1.13131,1.1314,1.13126,1.13139,281999998.0
2006-04-25 20:33:00,1.13135,1.13145,1.13135,1.13137,243400001.0
2006-04-25 20:34:00,1.13135,1.13143,1.13135,1.13143,182400000.0
2006-04-25 20:35:00,1.13142,1.13142,1.13128,1.13137,80400000.0
2006-04-25 20:36:00,1.1314,1.13143,1.1313,1.1314,490100002.0
2006-04-25 20:37:00,1.13137,1.13137,1.13123,1.13132,190799999.0
2006-04-25 20:38:00,1.13135,1.1314,1.13132,1.1314,366100003.0
2006-04-25 20:39:00,1.1314,1.13145,1.13135,1.13145,386599997.0
2006-04-25 20:40:00,1.13147,1.13153,1.13142,1.13145,374300003.0
2006-04-25 20:41:00,1.13142,1.1315,1.13142,1.1315,573699997.0
2006-04-25 20:42:00,1.13152,1.13157,1.13148,1.13149,468199999.0
2006-04-25 20:43:00,1.13151,1.13165,1.13151,1.13165,266400003.0
2006-04-25 20:44:00,1.1316,1.1316,1.13136,1.13145,90300000.0
2006-04-25 20:45:00,1.13147,1.13163,1.13147,1.13152,151999999.0
2006-04-25 20:46:00,1.13155,1.13172,1.13154,1.13172,181499999.0
2006-04-25 20:47:00,1.13171,1.13172,1.13148,1.13153,132999998.0
2006-04-25 20:48:00,1.13153,1.13153,1.13143,1.13153,88699999.0
2006-04-25 20:49:00,1.13155,1.13157,1.13145,1.13155,289500000.0
2006-04-25 20:50:00,1.1315,1.1315,1.1315,1.1315,185800001.0
2006-04-25 20:51:00,1.13155,1.1316,1.13152,1.13156,126900001.0
2006-04-25 20:52:00,1.1315,1.13152,1.13142,1.13152,99100003.0
2006-04-25 20:53:00,1.13147,1.13147,1.13127,1.13127,130700001.0
2006-04-25 20:54:00,1.1313,1.13143,1.13128,1.13134,464400000.0
2006-04-25 20:55:00,1.13142,1.13145,1.13132,1.1314,160400000.0
2006-04-25 20:56:00,1.13137,1.13137,1.13119,1.13132,577200005.0
2006-04-25 20:57:00,1.13127,1.13133,1.13122,1.1313,311000002.0
2006-04-25 20:58:00,1.13129,1.13129,1.13113,1.13123,246899998.0
2006-04-25 20:59:00,1.13117,1.13133,1.13117,1.13117,391100002.0
2006-04-25 21:00:00,1.1311,1.1311,1.1309,1.13091,897200003.0
2006-04-25 21:01:00,1.1309,1.13095,1.13085,1.13095,736400002.0
2006-04-25 21:02:00,1.13087,1.13095,1.13087,1.13093,60400000.0
2006-04-25 21:03:00,1.1311,1.13118,1.13098,1.13098,531700002.0
2006-04-25 21:04:00,1.13098,1.13113,1.13094,1.13113,643300002.0
2006-04-25 21:05:00,1.13112,1.13112,1.13093,1.131,1003200010.0
2006-04-25 21:06:00,1.13104,1.13104,1.13088,1.13088,43300000.0
2006-04-25 21:07:00,1.1309,1.13095,1.1308,1.13083,648500004.0
2006-04-25 21:08:00,1.13073,1.13083,1.13059,1.13083,167600001.0
2006-04-25 21:09:00,1.1308,1.13088,1.13062,1.13062,75300002.0
2006-04-25 21:10:00,1.13063,1.13063,1.13031,1.1304,327499998.0
2006-04-25 21:11:00,1.13036,1.13036,1.13018,1.13018,324300005.0
2006-04-25 21:12:00,1.13025,1.13061,1.13025,1.13056,525799995.0
2006-04-25 21:13:00,1.13057,1.13057,1.13043,1.13049,565800005.0
2006-04-25 21:14:00,1.13058,1.13058,1.13047,1.13048,306800001.0
2006-04-25 21:15:00,1.13045,1.13056,1.13045,1.13054,104000003.0
2006-04-25 21:16:00,1.13052,1.13057,1.1305,1.1305,189200003.0
2006-04-25 21:17:00,1.13058,1.1307,1.13054,1.13061,105600001.0
2006-04-25 21:18:00,1.1306,1.13065,1.13055,1.1306,112100002.0
2006-04-25 21:19:00,1.13055,1.1306,1.13055,1.13055,94800000.0
2006-04-25 21:20:00,1.13055,1.13055,1.13055,1.13055,31200000.0
2006-04-25 21:21:00,1.13055,1.13055,1.13055,1.13055,19400001.0
2006-04-25 21:22:00,1.13055,1.13055,1.13055,1.13055,73900001.0
2006-04-25 21:23:00,1.1307,1.1309,1.1307,1.1309,23300000.0
2006-04-25 21:24:00,1.131,1.13121,1.131,1.13113,34100001.0
2006-04-25 21:25:00,1.13112,1.13118,1.13112,1.13118,57700000.0
2006-04-25 21:26:00,1.13119,1.13119,1.13115,1.13119,92100000.0
2006-04-25 21:27:00,1.13118,1.13118,1.13111,1.13117,126000000.0
2006-04-25 21:28:00,1.13112,1.13122,1.13107,1.13112,327700001.0
2006-04-25 21:29:00,1.1311,1.1311,1.13105,1.13105,232000002.0
2006-04-25 21:30:00,1.13108,1.13108,1.131,1.13102,143899998.0
2006-04-25 21:31:00,1.13102,1.13107,1.13102,1.13102,48400001.0
2006-04-25 21:32:00,1.131,1.131,1.13092,1.131,166500001.0
2006-04-25 21:33:00,1.13095,1.13105,1.13095,1.131,194199999.0
2006-04-25 21:34:00,1.13102,1.13117,1.13102,1.13117,113400005.0
2006-04-25 21:35:00,1.13125,1.13138,1.13125,1.13138,149000001.0
2006-04-25 21:36:00,1.13139,1.13141,1.13122,1.13122,89400001.0
2006-04-25 21:37:00,1.13127,1.13127,1.1312,1.1312,38300000.0
2006-04-25 21:38:00,1.13123,1.13131,1.13123,1.13128,105499999.0
2006-04-25 21:39:00,1.13128,1.13128,1.13119,1.13122,383300001.0
2006-04-25 21:40:00,1.1312,1.1312,1.13112,1.13115,202000000.0
2006-04-25 21:41:00,1.13125,1.13128,1.13123,1.13128,71600000.0
2006-04-25 21:42:00,1.13127,1.13143,1.1312,1.13143,91600001.0
2006-04-25 21:43:00,1.13147,1.13147,1.13137,1.1314,127900000.0
2006-04-25 21:44:00,1.13145,1.1315,1.13145,1.1315,114000000.0
2006-04-25 21:45:00,1.13152,1.13158,1.13152,1.13158,182699997.0
2006-04-25 21:46:00,1.1316,1.13165,1.13155,1.13157,193500002.0
2006-04-25 21:47:00,1.13154,1.13159,1.13154,1.13157,160400001.0
2006-04-25 21:48:00,1.13158,1.13158,1.1315,1.13151,125600001.0
2006-04-25 21:49:00,1.13144,1.1315,1.13141,1.13141,48600000.0
2006-04-25 21:50:00,1.13135,1.1314,1.13135,1.1314,125100003.0
2006-04-25 21:51:00,1.1314,1.1314,1.13132,1.13132,164799999.0
2006-04-25 21:52:00,1.13132,1.1314,1.13132,1.1314,182899997.0
2006-04-25 21:53:00,1.13139,1.13139,1.13131,1.13131,135500000.0
2006-04-25 21:54:00,1.13132,1.13147,1.13131,1.13135,196300000.0
2006-04-25 21:55:00,1.1314,1.1314,1.13137,1.1314,40299999.0
2006-04-25 21:56:00,1.13146,1.13149,1.13146,1.13149,12000000.0
2006-04-25 21:57:00,1.13138,1.13144,1.13128,1.13144,73800000.0
2006-04-25 21:58:00,1.13145,1.13157,1.13145,1.13152,29900000.0
2006-04-25 21:59:00,1.1314,1.13155,1.1314,1.1315,194100004.0
2006-04-25 22:00:00,1.13146,1.13149,1.13128,1.13141,164700004.0
2006-04-25 22:01:00,1.13143,1.13151,1.13136,1.13139,161100000.0
2006-04-25 22:02:00,1.13135,1.13145,1.13135,1.13135,350999996.0
2006-04-25 22:03:00,1.13136,1.13145,1.13136,1.1314,157400000.0
2006-04-25 22:04:00,1.13145,1.13145,1.13135,1.1314,133799999.0
2006-04-25 22:05:00,1.13143,1.13151,1.13136,1.13136,55799999.0
2006-04-25 22:06:00,1.13134,1.13144,1.13132,1.13133,158100001.0
2006-04-25 22:07:00,1.13137,1.13137,1.13124,1.13133,92500000.0
2006-04-25 22:08:00,1.13132,1.13132,1.13123,1.13127,232399998.0
2006-04-25 22:09:00,1.13116,1.13132,1.13116,1.13127,174000002.0
2006-04-25 22:10:00,1.13127,1.13138,1.13127,1.13138,30800001.0
2006-04-25 22:11:00,1.1314,1.1314,1.1314,1.1314,20500000.0
2006-04-25 22:12:00,1.1314,1.13145,1.1314,1.1314,121599999.0
2006-04-25 22:13:00,1.13135,1.13148,1.13135,1.13141,87100001.0
2006-04-25 22:14:00,1.13145,1.13145,1.13137,1.13142,115600002.0
2006-04-25 22:15:00,1.13148,1.13148,1.1314,1.13145,89000000.0
2006-04-25 22:16:00,1.13145,1.13148,1.1314,1.13148,203900004.0
2006-04-25 22:17:00,1.1314,1.13145,1.13135,1.13145,114500001.0
2006-04-25 22:18:00,1.13147,1.13152,1.13142,1.13142,81600000.0
2006-04-25 22:19:00,1.13135,1.13145,1.13135,1.1314,89300001.0
2006-04-25 22:20:00,1.1314,1.13145,1.1314,1.13145,76399998.0
2006-04-25 22:21:00,1.13145,1.13145,1.13135,1.13135,239900003.0
2006-04-25 22:22:00,1.13132,1.13133,1.13126,1.13126,92600000.0
2006-04-25 22:23:00,1.1313,1.1313,1.1313,1.1313,145800004.0
2006-04-25 22:24:00,1.1313,1.13135,1.1313,1.13135,108000002.0
2006-04-25 22:25:00,1.13132,1.13132,1.13115,1.13115,43000000.0
2006-04-25 22:26:00,1.13131,1.13144,1.13131,1.13144,24900000.0
2006-04-25 22:27:00,1.13151,1.13161,1.13151,1.13152,283500000.0
2006-04-25 22:28:00,1.1314,1.1314,1.1313,1.1313,29600001.0
2006-04-25 22:29:00,1.1312,1.13121,1.13105,1.13112,213200000.0
2006-04-25 22:30:00,1.13119,1.13129,1.13119,1.13125,89400001.0
2006-04-25 22:31:00,1.13133,1.13139,1.13123,1.13128,73600000.0
2006-04-25 22:32:00,1.13122,1.13122,1.13111,1.13119,102400001.0
2006-04-25 22:33:00,1.13124,1.13129,1.13117,1.13129,110300001.0
2006-04-25 22:34:00,1.13125,1.13135,1.13125,1.1313,397400004.0
2006-04-25 22:35:00,1.13137,1.13143,1.13132,1.13132,239500000.0
2006-04-25 22:36:00,1.13127,1.13127,1.13115,1.13115,60900001.0
2006-04-25 22:37:00,1.13115,1.1312,1.1311,1.1311,128999999.0
2006-04-25 22:38:00,1.13115,1.13125,1.13115,1.1312,108300001.0
2006-04-25 22:39:00,1.13125,1.13125,1.13115,1.13115,148500002.0
2006-04-25 22:40:00,1.13125,1.13125,1.13115,1.13115,76100001.0
2006-04-25 22:41:00,1.13117,1.13123,1.13116,1.13119,41500000.0
2006-04-25 22:42:00,1.13123,1.13123,1.13118,1.13118,63299998.0
2006-04-25 22:43:00,1.13115,1.13125,1.1311,1.1312,299699994.0
2006-04-25 22:44:00,1.1312,1.13125,1.13115,1.13115,174800000.0
2006-04-25 22:45:00,1.13111,1.13114,1.13111,1.13114,21900000.0
2006-04-25 22:46:00,1.13112,1.13112,1.131,1.1311,117699998.0
2006-04-25 22:47:00,1.13111,1.13136,1.13111,1.13129,102000000.0
2006-04-25 22:48:00,1.13131,1.13134,1.13121,1.13124,85200001.0
2006-04-25 22:49:00,1.13133,1.13138,1.13128,1.13128,42100001.0
2006-04-25 22:50:00,1.13132,1.1314,1.13127,1.13127,87399999.0
2006-04-25 22:51:00,1.13137,1.13142,1.13126,1.13134,28200000.0
2006-04-25 22:52:00,1.13125,1.1313,1.1312,1.1312,194400002.0
2006-04-25 22:53:00,1.13128,1.13139,1.13125,1.13134,67000000.0
2006-04-25 22:54:00,1.13132,1.13132,1.13117,1.13117,77599999.0
2006-04-25 22:55:00,1.13126,1.13128,1.13104,1.13107,221500001.0
2006-04-25 22:56:00,1.13105,1.13105,1.131,1.131,53500000.0
2006-04-25 22:57:00,1.131,1.13105,1.131,1.131,179000001.0
2006-04-25 22:58:00,1.1311,1.1311,1.131,1.1311,110800001.0
2006-04-25 22:59:00,1.13101,1.13101,1.13059,1.13073,141600002.0
2006-04-25 23:00:00,1.1307,1.13075,1.1307,1.13075,33400000.0
2006-04-25 23:01:00,1.13145,1.13167,1.13145,1.13167,85699998.0
2006-04-25 23:02:00,1.13166,1.13175,1.13153,1.13175,29000000.0
2006-04-25 23:03:00,1.13174,1.13174,1.13161,1.13166,87800001.0
2006-04-25 23:04:00,1.13168,1.13196,1.13168,1.13196,75000000.0
2006-04-25 23:05:00,1.13191,1.13202,1.13172,1.13172,65899999.0
2006-04-25 23:06:00,1.13176,1.1319,1.13172,1.13187,128100002.0
2006-04-25 23:07:00,1.13197,1.13212,1.13186,1.13212,103000000.0
2006-04-25 23:08:00,1.13211,1.13211,1.13192,1.1321,118200002.0
2006-04-25 23:09:00,1.13212,1.13216,1.13196,1.13201,132699999.0
2006-04-25 23:10:00,1.132,1.13201,1.13188,1.13201,72800000.0
2006-04-25 23:11:00,1.13201,1.13201,1.13179,1.13196,102200001.0
2006-04-25 23:12:00,1.13195,1.13195,1.1318,1.1319,37100000.0
2006-04-25 23:13:00,1.13185,1.13187,1.13166,1.1318,45800000.0
2006-04-25 23:14:00,1.13183,1.13184,1.13175,1.13175,40500000.0
2006-04-25 23:15:00,1.13183,1.13189,1.13182,1.13182,85199999.0
2006-04-25 23:16:00,1.13182,1.13182,1.13159,1.13162,69000002.0
2006-04-25 23:17:00,1.13158,1.1318,1.13158,1.13172,92199998.0
2006-04-25 23:18:00,1.13175,1.13183,1.13161,1.13174,155900004.0
2006-04-25 23:19:00,1.13169,1.13177,1.13162,1.13171,85000001.0
2006-04-25 23:20:00,1.13159,1.13171,1.13159,1.13166,89200000.0
2006-04-25 23:21:00,1.13172,1.13179,1.13162,1.13175,204500002.0
2006-04-25 23:22:00,1.13173,1.13196,1.13161,1.13189,105899999.0
2006-04-25 23:23:00,1.13189,1.13205,1.13183,1.13196,137800001.0
2006-04-25 23:24:00,1.13191,1.13191,1.13177,1.13178,58700001.0
2006-04-25 23:25:00,1.13193,1.13193,1.13168,1.13173,65800000.0
2006-04-25 23:26:00,1.13183,1.13183,1.13173,1.1318,158199999.0
2006-04-25 23:27:00,1.13189,1.13189,1.13183,1.13184,109600002.0
2006-04-25 23:28:00,1.13183,1.13187,1.13169,1.13169,161700002.0
2006-04-25 23:29:00,1.13186,1.13186,1.13154,1.13154,95100001.0
2006-04-25 23:30:00,1.13164,1.13164,1.13149,1.1315,97999999.0
2006-04-25 23:31:00,1.13159,1.13163,1.13145,1.13155,130400001.0
2006-04-25 23:32:00,1.1316,1.1316,1.13142,1.13142,170400000.0
2006-04-25 23:33:00,1.13082,1.13082,1.13047,1.13048,98400001.0
2006-04-25 23:34:00,1.13055,1.13065,1.13051,1.13058,60900000.0
2006-04-25 23:35:00,1.13042,1.13075,1.13042,1.13075,88000002.0
2006-04-25 23:36:00,1.13075,1.1308,1.13075,1.1308,27099999.0
2006-04-25 23:37:00,1.13075,1.1308,1.13075,1.1308,21699999.0
2006-04-25 23:38:00,1.13072,1.13085,1.13072,1.1308,78500002.0
2006-04-25 23:39:00,1.13077,1.1308,1.13077,1.1308,58300000.0
2006-04-25 23:40:00,1.13077,1.13077,1.13075,1.13075,30299999.0
2006-04-25 23:41:00,1.1308,1.13085,1.13075,1.13075,43600000.0
2006-04-25 23:42:00,1.1308,1.13085,1.13072,1.1308,50790001.0
2006-04-25 23:43:00,1.1308,1.13085,1.1308,1.1308,60600000.0
2006-04-25 23:44:00,1.13078,1.13078,1.13061,1.13061,142999999.0
2006-04-25 23:45:00,1.13072,1.13072,1.13054,1.13055,88899998.0
2006-04-25 23:46:00,1.13045,1.13045,1.13045,1.13045,100000.0
2006-04-25 23:47:00,1.1305,1.13064,1.1305,1.13062,43000001.0
2006-04-25 23:48:00,1.13072,1.13077,1.13067,1.13067,68100001.0
2006-04-25 23:49:00,1.13067,1.13075,1.13067,1.13073,152199999.0
2006-04-25 23:50:00,1.13081,1.13091,1.13056,1.13056,94899999.0
2006-04-25 23:51:00,1.13055,1.13073,1.13055,1.13062,107600000.0
2006-04-25 23:52:00,1.13064,1.13075,1.13064,1.13072,49399999.0
2006-04-25 23:53:00,1.13081,1.13081,1.13063,1.13063,97999999.0
2006-04-25 23:54:00,1.13062,1.13073,1.13062,1.13067,49900000.0
2006-04-25 23:55:00,1.13055,1.13074,1.13053,1.13074,89299999.0
2006-04-25 23:56:00,1.1306,1.13065,1.13057,1.13057,61499998.0
2006-04-25 23:57:00,1.13055,1.13055,1.13055,1.13055,32900000.0
2006-04-25 23:58:00,1.13055,1.13065,1.13053,1.13063,33100000.0
2006-04-25 23:59:00,1.13055,1.13058,1.13055,1.13058,43099999.0
2006-04-26 00:00:00,1.13068,1.13071,1.13067,1.13067,11600000.0
2006-04-26 00:01:00,1.13069,1.13081,1.13069,1.13081,26300000.0
2006-04-26 00:02:00,1.13086,1.1311,1.13086,1.1311,60800000.0
2006-04-26 00:03:00,1.13105,1.13115,1.13105,1.13115,12800000.0
2006-04-26 00:04:00,1.13115,1.13118,1.13105,1.1311,59400002.0
2006-04-26 00:05:00,1.13105,1.13115,1.13105,1.13115,96499999.0
2006-04-26 00:06:00,1.1311,1.13112,1.13108,1.13108,108799997.0
2006-04-26 00:07:00,1.1311,1.1311,1.13105,1.13105,1600000.0
2006-04-26 00:08:00,1.13114,1.13119,1.13112,1.13114,25600000.0
2006-04-26 00:09:00,1.1311,1.13115,1.13105,1.13115,110500005.0
2006-04-26 00:10:00,1.1311,1.13115,1.1311,1.1311,76600002.0
2006-04-26 00:11:00,1.1311,1.1311,1.13105,1.1311,139799999.0
2006-04-26 00:12:00,1.13105,1.13115,1.13105,1.13115,70999999.0
2006-04-26 00:13:00,1.1311,1.13115,1.13107,1.13115,28300000.0
2006-04-26 00:14:00,1.13108,1.13115,1.13105,1.1311,191300002.0
2006-04-26 00:15:00,1.1311,1.13117,1.13105,1.13108,81400001.0
2006-04-26 00:16:00,1.13102,1.13107,1.13102,1.13107,45600000.0
2006-04-26 00:17:00,1.13112,1.13112,1.13112,1.13112,14300000.0
2006-04-26 00:18:00,1.13115,1.13115,1.13108,1.1311,138299999.0
2006-04-26 00:19:00,1.1311,1.13115,1.13105,1.13115,82900000.0
2006-04-26 00:20:00,1.1311,1.13115,1.13102,1.1311,59600002.0
2006-04-26 00:21:00,1.13115,1.13115,1.13105,1.1311,149400000.0
2006-04-26 00:22:00,1.13115,1.13115,1.13102,1.13107,67599998.0
2006-04-26 00:23:00,1.13111,1.13122,1.13109,1.13118,168799997.0
2006-04-26 00:24:00,1.13123,1.13135,1.13117,1.13135,96600002.0
2006-04-26 00:25:00,1.13136,1.13137,1.13127,1.13132,23400000.0
2006-04-26 00:26:00,1.1313,1.1313,1.13125,1.13125,48399998.0
2006-04-26 00:27:00,1.1313,1.1313,1.13125,1.1313,37800001.0
2006-04-26 00:28:00,1.1313,1.1313,1.13125,1.1313,42400001.0
2006-04-26 00:29:00,1.13127,1.13135,1.13125,1.13125,74200002.0
2006-04-26 00:30:00,1.13125,1.1313,1.13122,1.13125,89100002.0
2006-04-26 00:31:00,1.1313,1.13135,1.13125,1.13125,28699999.0
2006-04-26 00:32:00,1.1313,1.1313,1.1313,1.1313,38999998.0
2006-04-26 00:33:00,1.13132,1.13136,1.13132,1.13136,30300000.0
2006-04-26 00:34:00,1.13145,1.13148,1.13132,1.13148,91500000.0
2006-04-26 00:35:00,1.13142,1.13142,1.1314,1.1314,24800000.0
2006-04-26 00:36:00,1.1313,1.1315,1.13128,1.13135,74100000.0
2006-04-26 00:37:00,1.13138,1.13145,1.13138,1.13145,44400000.0
2006-04-26 00:38:00,1.13135,1.1314,1.13132,1.13137,43400000.0
2006-04-26 00:39:00,1.13135,1.13135,1.13132,1.13132,43200001.0
2006-04-26 00:40:00,1.13137,1.13142,1.13137,1.1314,41000001.0
2006-04-26 00:41:00,1.1314,1.13145,1.1314,1.13145,14400000.0
2006-04-26 00:42:00,1.13138,1.13138,1.13127,1.13127,1600000.0
2006-04-26 00:43:00,1.13117,1.13135,1.13117,1.13129,43300000.0
2006-04-26 00:44:00,1.13115,1.13123,1.13115,1.1312,103000000.0
2006-04-26 00:45:00,1.1312,1.13125,1.13112,1.1312,36600000.0
2006-04-26 00:46:00,1.13125,1.13125,1.13125,1.13125,17500000.0
2006-04-26 00:47:00,1.1312,1.13125,1.13112,1.1312,102400000.0
2006-04-26 00:48:00,1.1312,1.13125,1.13115,1.13125,82700001.0
2006-04-26 00:49:00,1.13123,1.13125,1.13115,1.13115,32000000.0
2006-04-26 00:50:00,1.13125,1.13125,1.13117,1.1312,165600001.0
2006-04-26 00:51:00,1.1312,1.13125,1.13112,1.13112,43800000.0
2006-04-26 00:52:00,1.1312,1.1312,1.13115,1.13115,120499999.0
2006-04-26 00:53:00,1.13115,1.1312,1.13115,1.1312,65600002.0
2006-04-26 00:54:00,1.13125,1.13125,1.13115,1.13122,78499999.0
2006-04-26 00:55:00,1.1312,1.13125,1.13115,1.13115,120000002.0
2006-04-26 00:56:00,1.13117,1.1312,1.13112,1.13117,72600000.0
2006-04-26 00:57:00,1.1312,1.13125,1.13112,1.13122,195899999.0
2006-04-26 00:58:00,1.13115,1.1312,1.13115,1.1312,17600000.0
2006-04-26 00:59:00,1.1312,1.13125,1.1312,1.1312,98200000.0
2006-04-26 01:00:00,1.1312,1.13128,1.1312,1.13128,112900000.0
2006-04-26 01:01:00,1.13125,1.13125,1.13115,1.1312,124500000.0
2006-04-26 01:02:00,1.1312,1.13125,1.13115,1.1312,67000000.0
2006-04-26 01:03:00,1.13125,1.13125,1.13112,1.13125,41800000.0
2006-04-26 01:04:00,1.13123,1.13128,1.13122,1.13122,116200001.0
2006-04-26 01:05:00,1.13122,1.13122,1.131,1.13117,134500001.0
2006-04-26 01:06:00,1.13122,1.13126,1.13122,1.13126,51899999.0
2006-04-26 01:07:00,1.1313,1.1313,1.1313,1.1313,12800000.0
2006-04-26 01:08:00,1.1313,1.13135,1.13125,1.13135,128500001.0
2006-04-26 01:09:00,1.13135,1.13135,1.13135,1.13135,800000.0
2006-04-26 01:10:00,1.13132,1.13132,1.13132,1.13132,800000.0
2006-04-26 01:11:00,1.1313,1.1313,1.1313,1.1313,500000.0
2006-04-26 01:12:00,1.1313,1.1313,1.1313,1.1313,18299999.0
2006-04-26 01:13:00,1.1313,1.1313,1.1313,1.1313,15200000.0
2006-04-26 01:14:00,1.13125,1.13125,1.13125,1.13125,1600000.0
2006-04-26 01:15:00,1.1313,1.1313,1.13125,1.13125,87200002.0
2006-04-26 01:16:00,1.13128,1.1313,1.13122,1.13125,42900000.0
2006-04-26 01:17:00,1.1313,1.1313,1.13125,1.1313,32900000.0
2006-04-26 01:18:00,1.13135,1.13135,1.13135,1.13135,25500000.0
2006-04-26 01:19:00,1.1313,1.1313,1.1313,1.1313,6900000.0
2006-04-26 01:20:00,1.13122,1.1313,1.13122,1.1313,55000001.0
2006-04-26 01:21:00,1.13128,1.1313,1.13125,1.13125,50800000.0
2006-04-26 01:22:00,1.1313,1.1313,1.1313,1.1313,15300000.0
2006-04-26 01:23:00,1.1313,1.13132,1.1313,1.13132,33600000.0
2006-04-26 01:24:00,1.1313,1.1313,1.13122,1.13122,13600000.0
2006-04-26 01:25:00,1.1313,1.13133,1.13125,1.13133,32400000.0
2006-04-26 01:26:00,1.1313,1.1313,1.1313,1.1313,34900002.0
2006-04-26 01:27:00,1.1313,1.1313,1.13123,1.13125,128700000.0
2006-04-26 01:28:00,1.13135,1.13135,1.13128,1.13128,14300000.0
2006-04-26 01:29:00,1.13135,1.13135,1.13123,1.1313,99199999.0
2006-04-26 01:30:00,1.13123,1.13125,1.13123,1.13125,30299999.0
2006-04-26 01:31:00,1.13132,1.13138,1.1313,1.13138,10400000.0
2006-04-26 01:32:00,1.13136,1.13139,1.13136,1.13139,18300000.0
2006-04-26 01:33:00,1.1313,1.1313,1.13128,1.13128,19900000.0
2006-04-26 01:34:00,1.1313,1.1313,1.13125,1.13125,27800001.0
2006-04-26 01:35:00,1.13135,1.13135,1.1313,1.1313,9800000.0
2006-04-26 01:36:00,1.13138,1.13138,1.13131,1.13138,72099998.0
2006-04-26 01:37:00,1.13132,1.1314,1.13132,1.1314,24700001.0
2006-04-26 01:38:00,1.13135,1.13145,1.13135,1.1314,137399997.0
2006-04-26 01:39:00,1.13138,1.13145,1.13138,1.13145,54700001.0
2006-04-26 01:40:00,1.1313,1.13143,1.1313,1.13143,14100000.0
2006-04-26 01:41:00,1.13145,1.13145,1.13142,1.13142,49100001.0
2006-04-26 01:42:00,1.1314,1.1314,1.1314,1.1314,11900000.0
2006-04-26 01:43:00,1.1314,1.13148,1.1314,1.13148,45099998.0
2006-04-26 01:44:00,1.13137,1.1314,1.13135,1.1314,43400000.0
2006-04-26 01:45:00,1.1314,1.1314,1.1314,1.1314,65899999.0
2006-04-26 01:46:00,1.13135,1.13145,1.13135,1.1314,95300001.0
2006-04-26 01:47:00,1.13143,1.13143,1.13143,1.13143,4800000.0
2006-04-26 01:48:00,1.13147,1.13151,1.13142,1.13148,54300000.0
2006-04-26 01:49:00,1.13155,1.13155,1.1315,1.1315,24300001.0
2006-04-26 01:50:00,1.13143,1.13149,1.13143,1.13149,1600000.0
2006-04-26 01:51:00,1.13144,1.13144,1.13135,1.13135,108799999.0
2006-04-26 01:52:00,1.13132,1.13138,1.13131,1.13138,131300000.0
2006-04-26 01:53:00,1.13126,1.13127,1.13114,1.13123,106500000.0
2006-04-26 01:54:00,1.13131,1.13133,1.13088,1.13088,137700002.0
2006-04-26 01:55:00,1.13094,1.13118,1.13092,1.13108,99399999.0
2006-04-26 01:56:00,1.13102,1.13102,1.13088,1.13098,41600000.0
2006-04-26 01:57:00,1.13107,1.13112,1.13097,1.13097,111600000.0
2006-04-26 01:58:00,1.131,1.131,1.13092,1.13092,16700000.0
2006-04-26 01:59:00,1.1308,1.1308,1.13075,1.13075,6700000.0
2006-04-26 02:00:00,1.13053,1.13073,1.13053,1.13064,168800004.0
2006-04-26 02:01:00,1.13073,1.13073,1.13073,1.13073,23100000.0
2006-04-26 02:02:00,1.13074,1.13076,1.13074,1.13076,26700000.0
2006-04-26 02:03:00,1.13078,1.13085,1.1307,1.13082,117600000.0
2006-04-26 02:04:00,1.1308,1.1308,1.13077,1.13077,23100000.0
2006-04-26 02:05:00,1.13085,1.13085,1.13072,1.1308,137800001.0
2006-04-26 02:06:00,1.13069,1.13084,1.13069,1.13077,74300001.0
2006-04-26 02:07:00,1.13078,1.13079,1.13071,1.13075,100999999.0
2006-04-26 02:08:00,1.1308,1.1308,1.13075,1.13075,131200001.0
2006-04-26 02:09:00,1.1308,1.1308,1.13075,1.13075,4000000.0
2006-04-26 02:10:00,1.13078,1.13088,1.13078,1.1308,111499999.0
2006-04-26 02:11:00,1.13082,1.13086,1.1308,1.13082,95500003.0
2006-04-26 02:12:00,1.13079,1.13079,1.13073,1.13078,50000000.0
2006-04-26 02:13:00,1.1307,1.1307,1.1307,1.1307,15100000.0
2006-04-26 02:14:00,1.1307,1.1307,1.1307,1.1307,28700000.0
2006-04-26 02:15:00,1.13075,1.13075,1.13065,1.13075,52400000.0
2006-04-26 02:16:00,1.1307,1.1307,1.1307,1.1307,3200000.0
2006-04-26 02:17:00,1.13068,1.13068,1.13059,1.13059,31500000.0
2006-04-26 02:18:00,1.13045,1.13045,1.13045,1.13045,25500000.0
2006-04-26 02:19:00,1.13042,1.13057,1.1304,1.13057,143000003.0
2006-04-26 02:20:00,1.13055,1.13068,1.13055,1.13065,140600002.0
2006-04-26 02:21:00,1.1306,1.13068,1.13058,1.13058,96200001.0
2006-04-26 02:22:00,1.13059,1.13059,1.1305,1.13052,113400003.0
2006-04-26 02:23:00,1.13048,1.13055,1.1304,1.13055,80699999.0
2006-04-26 02:24:00,1.13052,1.13053,1.1305,1.13053,41600001.0
2006-04-26 02:25:00,1.13055,1.13062,1.13055,1.13062,83500000.0
2006-04-26 02:26:00,1.1306,1.1306,1.13055,1.13055,26499999.0
2006-04-26 02:27:00,1.13061,1.13061,1.13054,1.13054,17700000.0
2006-04-26 02:28:00,1.13059,1.13059,1.13056,1.13056,51799999.0
2006-04-26 02:29:00,1.13053,1.13061,1.13049,1.13052,151100001.0
2006-04-26 02:30:00,1.13053,1.13053,1.1305,1.1305,115800001.0
2006-04-26 02:31:00,1.1305,1.13055,1.13048,1.13048,75699998.0
2006-04-26 02:32:00,1.13058,1.13058,1.13056,1.13058,32900000.0
2006-04-26 02:33:00,1.13065,1.13065,1.1306,1.1306,74199999.0
2006-04-26 02:34:00,1.13058,1.1306,1.13055,1.1306,141400002.0
2006-04-26 02:35:00,1.13065,1.13065,1.13055,1.13055,18500000.0
2006-04-26 02:36:00,1.1306,1.1306,1.1306,1.1306,2100000.0
2006-04-26 02:37:00,1.13065,1.13065,1.13055,1.13055,25700000.0
2006-04-26 02:38:00,1.13053,1.13058,1.1305,1.13058,112599997.0
2006-04-26 02:39:00,1.13059,1.13059,1.1305,1.13057,75800001.0
2006-04-26 02:40:00,1.13043,1.13045,1.13043,1.13045,32000000.0
2006-04-26 02:41:00,1.13054,1.13054,1.13051,1.13051,24700000.0
2006-04-26 02:42:00,1.13052,1.13062,1.13052,1.13062,56199999.0
2006-04-26 02:43:00,1.13065,1.13065,1.1306,1.1306,130200000.0
2006-04-26 02:44:00,1.13055,1.1306,1.13055,1.1306,4500000.0
2006-04-26 02:45:00,1.13056,1.13067,1.13056,1.13067,33800000.0
2006-04-26 02:46:00,1.13065,1.13065,1.13065,1.13065,47599998.0
2006-04-26 02:47:00,1.13068,1.13068,1.13065,1.13065,24700001.0
2006-04-26 02:48:00,1.13069,1.13069,1.1306,1.13062,156800001.0
2006-04-26 02:49:00,1.13065,1.13065,1.1306,1.1306,7800000.0
2006-04-26 02:50:00,1.13062,1.13066,1.13062,1.13066,14400000.0
2006-04-26 02:51:00,1.13065,1.13075,1.13065,1.13065,16800000.0
2006-04-26 02:52:00,1.1307,1.1307,1.13065,1.13065,32600000.0
2006-04-26 02:53:00,1.1306,1.13075,1.1306,1.13073,74199999.0
2006-04-26 02:54:00,1.13077,1.13098,1.13077,1.13092,154900001.0
2006-04-26 02:55:00,1.13092,1.13092,1.1308,1.1308,56100000.0
2006-04-26 02:56:00,1.13085,1.13085,1.1308,1.1308,24200000.0
2006-04-26 02:57:00,1.1308,1.1308,1.13075,1.13075,1600000.0
2006-04-26 02:58:00,1.1308,1.1308,1.13075,1.13075,17000000.0
2006-04-26 02:59:00,1.13085,1.13085,1.13072,1.13075,92899999.0
2006-04-26 03:00:00,1.1308,1.13085,1.1307,1.13085,52400001.0
2006-04-26 03:01:00,1.1308,1.1308,1.1308,1.1308,24500000.0
2006-04-26 03:02:00,1.13081,1.13082,1.13061,1.13082,115299999.0
2006-04-26 03:03:00,1.13086,1.13087,1.13077,1.13083,99600001.0
2006-04-26 03:04:00,1.13089,1.13096,1.13083,1.13083,58600000.0
2006-04-26 03:05:00,1.13085,1.13095,1.13085,1.13085,73900000.0
2006-04-26 03:06:00,1.13085,1.1309,1.13085,1.1309,45700000.0
2006-04-26 03:07:00,1.13088,1.13088,1.13088,1.13088,14300000.0
2006-04-26 03:08:00,1.1309,1.1309,1.13085,1.13085,76300001.0
2006-04-26 03:09:00,1.1309,1.13095,1.13085,1.1309,79100000.0
2006-04-26 03:10:00,1.13088,1.13088,1.13082,1.13088,22000001.0
2006-04-26 03:11:00,1.13085,1.13085,1.13075,1.13075,15900000.0
2006-04-26 03:12:00,1.13082,1.13089,1.13082,1.13089,19200000.0
2006-04-26 03:13:00,1.13097,1.13097,1.13082,1.13085,36800000.0
2006-04-26 03:14:00,1.131,1.13105,1.13095,1.13095,67800001.0
2006-04-26 03:15:00,1.13095,1.131,1.13093,1.13093,16700000.0
2006-04-26 03:16:00,1.131,1.13108,1.131,1.13108,15500000.0
2006-04-26 03:17:00,1.13107,1.13113,1.13102,1.13104,111800000.0
2006-04-26 03:18:00,1.13113,1.13113,1.13096,1.13104,203400004.0
2006-04-26 03:19:00,1.13095,1.131,1.13095,1.131,24700000.0
2006-04-26 03:20:00,1.13105,1.13105,1.131,1.131,62699999.0
2006-04-26 03:21:00,1.13103,1.13105,1.13095,1.13105,133099999.0
2006-04-26 03:22:00,1.131,1.131,1.13092,1.131,74199998.0
2006-04-26 03:23:00,1.13092,1.13108,1.13092,1.131,66800000.0
2006-04-26 03:24:00,1.13097,1.131,1.13097,1.131,40000000.0
2006-04-26 03:25:00,1.131,1.13105,1.13095,1.13103,75800001.0
2006-04-26 03:26:00,1.13103,1.13105,1.13095,1.131,93400000.0
2006-04-26 03:27:00,1.13098,1.131,1.13098,1.131,33199999.0
2006-04-26 03:28:00,1.131,1.131,1.131,1.131,34000000.0
2006-04-26 03:29:00,1.13095,1.13095,1.13072,1.13072,127999999.0
2006-04-26 03:30:00,1.1308,1.13088,1.13075,1.13075,156100001.0
2006-04-26 03:31:00,1.13076,1.13087,1.13075,1.13087,58700002.0
2006-04-26 03:32:00,1.13086,1.13086,1.13084,1.13084,51299999.0
2006-04-26 03:33:00,1.13071,1.13089,1.13071,1.13089,55699999.0
2006-04-26 03:34:00,1.13082,1.13091,1.13079,1.1309,70900001.0
2006-04-26 03:35:00,1.13085,1.13086,1.13083,1.13083,26100000.0
2006-04-26 03:36:00,1.13072,1.13085,1.13072,1.13085,45400000.0
2006-04-26 03:37:00,1.13084,1.13084,1.13074,1.13074,28700000.0
2006-04-26 03:38:00,1.13068,1.13082,1.13068,1.13082,24700000.0
2006-04-26 03:39:00,1.13077,1.13081,1.13072,1.13072,76200000.0
2006-04-26 03:40:00,1.13067,1.13081,1.13067,1.13071,101500004.0
2006-04-26 03:41:00,1.13071,1.13083,1.13067,1.13083,132700002.0
2006-04-26 03:42:00,1.13079,1.13086,1.13079,1.13086,61100000.0
2006-04-26 03:43:00,1.13095,1.13095,1.13082,1.13082,50700000.0
2006-04-26 03:44:00,1.13086,1.13086,1.13076,1.13076,20700000.0
2006-04-26 03:45:00,1.13076,1.13078,1.13065,1.13065,81300000.0
2006-04-26 03:46:00,1.13078,1.13085,1.13078,1.13085,10400000.0
2006-04-26 03:47:00,1.13091,1.13091,1.13079,1.13088,40100000.0
2006-04-26 03:48:00,1.13085,1.13092,1.13085,1.13085,55000000.0
2006-04-26 03:49:00,1.13086,1.13086,1.13075,1.13075,114200000.0
2006-04-26 03:50:00,1.13077,1.1309,1.13077,1.13081,86900000.0
2006-04-26 03:51:00,1.13083,1.13087,1.13081,1.13087,17600000.0
2006-04-26 03:52:00,1.13087,1.13101,1.13087,1.13098,85700003.0
2006-04-26 03:53:00,1.13105,1.13105,1.13095,1.13105,140800001.0
2006-04-26 03:54:00,1.13103,1.13106,1.13099,1.13102,102799997.0
2006-04-26 03:55:00,1.131,1.131,1.131,1.131,15900000.0
2006-04-26 03:56:00,1.13092,1.13105,1.13092,1.13095,57800000.0
2006-04-26 03:57:00,1.131,1.131,1.131,1.131,32099998.0
2006-04-26 03:58:00,1.1309,1.13105,1.1309,1.13105,62199999.0
2006-04-26 03:59:00,1.13099,1.13111,1.13099,1.13111,3200000.0
2006-04-26 04:00:00,1.13108,1.13113,1.13103,1.13103,72700001.0
2006-04-26 04:01:00,1.13105,1.13105,1.13092,1.13092,46200001.0
2006-04-26 04:02:00,1.13105,1.13105,1.13105,1.13105,8000000.0
2006-04-26 04:03:00,1.13099,1.13101,1.13099,1.13101,26100000.0
2006-04-26 04:04:00,1.13115,1.13115,1.13105,1.13105,24800000.0
2006-04-26 04:05:00,1.1311,1.1311,1.1311,1.1311,37400002.0
2006-04-26 04:06:00,1.1311,1.1311,1.13096,1.13102,75700004.0
2006-04-26 04:07:00,1.131,1.13105,1.13095,1.13105,44699999.0
2006-04-26 04:08:00,1.13084,1.13084,1.13081,1.13081,6600000.0
2006-04-26 04:09:00,1.13074,1.13081,1.13073,1.13081,101599998.0
2006-04-26 04:10:00,1.13085,1.13096,1.13084,1.13091,192899998.0
2006-04-26 04:11:00,1.13089,1.13096,1.13089,1.13096,44900000.0
2006-04-26 04:12:00,1.13102,1.13105,1.13095,1.131,77699999.0
2006-04-26 04:13:00,1.13105,1.13105,1.131,1.131,86900000.0
2006-04-26 04:14:00,1.131,1.13105,1.13095,1.13095,25500000.0
2006-04-26 04:15:00,1.13098,1.13098,1.13086,1.13086,13800000.0
2006-04-26 04:16:00,1.13085,1.13085,1.13069,1.13071,67699998.0
2006-04-26 04:17:00,1.1307,1.13078,1.1307,1.13078,21900000.0
2006-04-26 04:18:00,1.1308,1.13082,1.1308,1.13082,27100001.0
2006-04-26 04:19:00,1.13081,1.13097,1.13073,1.13073,79700000.0
2006-04-26 04:20:00,1.13095,1.13095,1.1309,1.1309,29500000.0
2006-04-26 04:21:00,1.13085,1.1309,1.1308,1.13088,54600000.0
2006-04-26 04:22:00,1.13085,1.13095,1.13082,1.13092,62100001.0
2006-04-26 04:23:00,1.1309,1.1309,1.13085,1.13085,66400001.0
2006-04-26 04:24:00,1.13085,1.13095,1.13085,1.13085,35100000.0
2006-04-26 04:25:00,1.1309,1.1309,1.1309,1.1309,51100000.0
2006-04-26 04:26:00,1.13085,1.13085,1.13085,1.13085,42800000.0
2006-04-26 04:27:00,1.1309,1.13098,1.1309,1.13098,48100001.0
2006-04-26 04:28:00,1.13097,1.13104,1.13091,1.131,100300001.0
2006-04-26 04:29:00,1.13103,1.13108,1.13096,1.13096,130700003.0
2006-04-26 04:30:00,1.13097,1.13112,1.13097,1.13112,17600000.0
2006-04-26 04:31:00,1.13115,1.13115,1.13105,1.1311,59400001.0
2006-04-26 04:32:00,1.13101,1.13123,1.13101,1.13123,58600001.0
2006-04-26 04:33:00,1.13122,1.13125,1.13117,1.13125,96999999.0
2006-04-26 04:34:00,1.13129,1.13131,1.13115,1.13115,82200002.0
2006-04-26 04:35:00,1.13113,1.13116,1.13103,1.13116,117100001.0
2006-04-26 04:36:00,1.13122,1.13131,1.1312,1.1312,85499999.0
2006-04-26 04:37:00,1.13123,1.1315,1.13123,1.1315,42199998.0
2006-04-26 04:38:00,1.13158,1.13162,1.13147,1.13149,111100001.0
2006-04-26 04:39:00,1.13149,1.13162,1.13149,1.1315,128699998.0
2006-04-26 04:40:00,1.13148,1.1315,1.13145,1.13145,17300000.0
2006-04-26 04:41:00,1.1316,1.13182,1.1316,1.13176,75200000.0
2006-04-26 04:42:00,1.13177,1.13177,1.13173,1.13173,23000000.0
2006-04-26 04:43:00,1.1317,1.13186,1.1317,1.1318,86000000.0
2006-04-26 04:44:00,1.13177,1.13177,1.13174,1.13175,78700000.0
2006-04-26 04:45:00,1.13172,1.13172,1.13167,1.13167,55200000.0
2006-04-26 04:46:00,1.13171,1.13179,1.13168,1.13172,96099998.0
2006-04-26 04:47:00,1.13165,1.1317,1.13164,1.13167,112499997.0
2006-04-26 04:48:00,1.13172,1.13172,1.13159,1.13168,162300002.0
2006-04-26 04:49:00,1.1317,1.1317,1.13162,1.13165,209900007.0
2006-04-26 04:50:00,1.13167,1.13174,1.13157,1.13165,132800000.0
2006-04-26 04:51:00,1.13175,1.13175,1.13165,1.1317,105800001.0
2006-04-26 04:52:00,1.1317,1.1317,1.1316,1.13167,76000001.0
2006-04-26 04:53:00,1.13167,1.13175,1.13165,1.1317,101500002.0
2006-04-26 04:54:00,1.1317,1.13172,1.13165,1.1317,40000000.0
2006-04-26 04:55:00,1.13165,1.13175,1.13165,1.13172,83400001.0
2006-04-26 04:56:00,1.13163,1.13168,1.13157,1.13166,79500001.0
2006-04-26 04:57:00,1.13174,1.13178,1.13165,1.13174,223800002.0
2006-04-26 04:58:00,1.13179,1.13187,1.13176,1.13187,97700000.0
2006-04-26 04:59:00,1.13189,1.13195,1.13187,1.13195,120300001.0
2006-04-26 05:00:00,1.13198,1.13198,1.13188,1.13188,42999999.0
2006-04-26 05:01:00,1.13198,1.13198,1.1319,1.13198,72900000.0
2006-04-26 05:02:00,1.132,1.13208,1.13193,1.132,90700002.0
2006-04-26 05:03:00,1.1321,1.13218,1.13204,1.13204,135000002.0
2006-04-26 05:04:00,1.13194,1.13202,1.13194,1.132,38200000.0
2006-04-26 05:05:00,1.132,1.132,1.132,1.132,9600000.0
2006-04-26 05:06:00,1.13204,1.13204,1.13193,1.13193,76999998.0
2006-04-26 05:07:00,1.13195,1.13195,1.13173,1.1318,87300001.0
2006-04-26 05:08:00,1.1318,1.1318,1.1318,1.1318,1600000.0
2006-04-26 05:09:00,1.1318,1.13185,1.13172,1.13173,91300001.0
2006-04-26 05:10:00,1.13175,1.1318,1.13172,1.13178,69600000.0
2006-04-26 05:11:00,1.13171,1.13171,1.13156,1.13156,28200000.0
2006-04-26 05:12:00,1.13154,1.13165,1.13154,1.13165,22600000.0
2006-04-26 05:13:00,1.13164,1.13176,1.13164,1.13174,44100000.0
2006-04-26 05:14:00,1.13182,1.13182,1.13175,1.1318,31000000.0
2006-04-26 05:15:00,1.13174,1.13178,1.13173,1.13173,131400003.0
2006-04-26 05:16:00,1.13185,1.13187,1.13175,1.13175,123700000.0
2006-04-26 05:17:00,1.13178,1.1318,1.13169,1.13173,78300000.0
2006-04-26 05:18:00,1.13178,1.13185,1.13178,1.1318,66399999.0
2006-04-26 05:19:00,1.1318,1.1318,1.13172,1.13172,24700000.0
2006-04-26 05:20:00,1.13188,1.13188,1.13175,1.1318,55800000.0
2006-04-26 05:21:00,1.13186,1.13187,1.13179,1.13182,118699999.0
2006-04-26 05:22:00,1.1318,1.1318,1.13175,1.1318,57699999.0
2006-04-26 05:23:00,1.13178,1.13185,1.13175,1.13178,77299999.0
2006-04-26 05:24:00,1.13182,1.13182,1.13167,1.13182,74800000.0
2006-04-26 05:25:00,1.1318,1.1318,1.1318,1.1318,17500000.0
2006-04-26 05:26:00,1.1318,1.13185,1.13175,1.13175,26000001.0
2006-04-26 05:27:00,1.13175,1.1318,1.13163,1.1318,109399999.0
2006-04-26 05:28:00,1.13173,1.13173,1.13161,1.13161,89489998.0
2006-04-26 05:29:00,1.1317,1.1317,1.13165,1.13167,140599999.0
2006-04-26 05:30:00,1.13163,1.13175,1.13163,1.13165,143500000.0
2006-04-26 05:31:00,1.1317,1.13175,1.13162,1.1317,68699999.0
2006-04-26 05:32:00,1.13175,1.13175,1.13175,1.13175,71900002.0
2006-04-26 05:33:00,1.1317,1.1317,1.1317,1.1317,37900001.0
2006-04-26 05:34:00,1.13166,1.13179,1.13166,1.13172,43200001.0
2006-04-26 05:35:00,1.1318,1.1318,1.13178,1.13178,34300000.0
2006-04-26 05:36:00,1.13179,1.1318,1.13177,1.13177,63800000.0
2006-04-26 05:37:00,1.13168,1.13168,1.13159,1.13168,93799999.0
2006-04-26 05:38:00,1.1317,1.13175,1.1316,1.1316,24600000.0
2006-04-26 05:39:00,1.1317,1.13175,1.13165,1.13175,191500001.0
2006-04-26 05:40:00,1.13168,1.13175,1.13165,1.1317,87899999.0
2006-04-26 05:41:00,1.13171,1.13171,1.13164,1.13167,36000000.0
2006-04-26 05:42:00,1.13165,1.13165,1.1316,1.1316,22500000.0
2006-04-26 05:43:00,1.13148,1.13162,1.13148,1.13162,4800000.0
2006-04-26 05:44:00,1.13142,1.13148,1.13141,1.13147,119400000.0
2006-04-26 05:45:00,1.1314,1.13151,1.13137,1.13137,188100002.0
2006-04-26 05:46:00,1.1314,1.13145,1.1314,1.13145,59100000.0
2006-04-26 05:47:00,1.1314,1.13142,1.13132,1.1314,94900003.0
2006-04-26 05:48:00,1.13135,1.1314,1.13135,1.1314,22600000.0
2006-04-26 05:49:00,1.1314,1.13143,1.1314,1.13143,12800000.0
2006-04-26 05:50:00,1.13135,1.13143,1.13135,1.1314,91700001.0
2006-04-26 05:51:00,1.1313,1.13145,1.1313,1.13135,80100001.0
2006-04-26 05:52:00,1.13145,1.13145,1.13132,1.13132,103600001.0
2006-04-26 05:53:00,1.13138,1.13145,1.1313,1.13145,127399998.0
2006-04-26 05:54:00,1.13135,1.13135,1.13108,1.13111,94400000.0
2006-04-26 05:55:00,1.1311,1.13112,1.13105,1.13112,169599999.0
2006-04-26 05:56:00,1.13113,1.13125,1.13113,1.13125,20900000.0
2006-04-26 05:57:00,1.13125,1.1313,1.13122,1.13122,118000003.0
2006-04-26 05:58:00,1.13117,1.13127,1.1311,1.1311,103999998.0
2006-04-26 05:59:00,1.13105,1.13105,1.13105,1.13105,20200001.0
2006-04-26 06:00:00,1.13108,1.13108,1.13105,1.13108,24700000.0
2006-04-26 06:01:00,1.1311,1.13115,1.131,1.1311,46400001.0
2006-04-26 06:02:00,1.13105,1.13115,1.131,1.13105,61200002.0
2006-04-26 06:03:00,1.13105,1.13118,1.13105,1.13118,64400000.0
2006-04-26 06:04:00,1.13115,1.13116,1.13107,1.13107,95600000.0
2006-04-26 06:05:00,1.13115,1.13115,1.13102,1.13105,82800002.0
2006-04-26 06:06:00,1.1311,1.1311,1.13105,1.13105,87199999.0
2006-04-26 06:07:00,1.13115,1.13115,1.13105,1.13107,26300000.0
2006-04-26 06:08:00,1.1311,1.13115,1.13108,1.13112,138100005.0
2006-04-26 06:09:00,1.1311,1.1311,1.13105,1.13105,12800000.0
2006-04-26 06:10:00,1.13122,1.1313,1.13111,1.1313,51700000.0
2006-04-26 06:11:00,1.13122,1.13127,1.13117,1.13119,141099999.0
2006-04-26 06:12:00,1.13119,1.13133,1.13119,1.13127,47800001.0
2006-04-26 06:13:00,1.13135,1.1314,1.13135,1.1314,11200000.0
2006-04-26 06:14:00,1.1314,1.1314,1.13135,1.1314,100699999.0
2006-04-26 06:15:00,1.1314,1.13145,1.13132,1.13145,132200001.0
2006-04-26 06:16:00,1.1314,1.13145,1.13135,1.13143,84900000.0
2006-04-26 06:17:00,1.1314,1.13145,1.13135,1.1314,74500000.0
2006-04-26 06:18:00,1.13142,1.13148,1.13135,1.1314,138699999.0
2006-04-26 06:19:00,1.13145,1.13145,1.13137,1.1314,128600003.0
2006-04-26 06:20:00,1.13137,1.1314,1.13137,1.1314,28500001.0
2006-04-26 06:21:00,1.13133,1.13137,1.13123,1.13124,135100000.0
2006-04-26 06:22:00,1.13125,1.13131,1.13123,1.13131,63100000.0
2006-04-26 06:23:00,1.13125,1.1313,1.13125,1.1313,65400001.0
2006-04-26 06:24:00,1.1313,1.13132,1.13125,1.1313,106400002.0
2006-04-26 06:25:00,1.13125,1.13125,1.1311,1.1311,37600000.0
2006-04-26 06:26:00,1.13132,1.13152,1.13132,1.13143,69900000.0
2006-04-26 06:27:00,1.1315,1.1315,1.13145,1.13148,55300001.0
2006-04-26 06:28:00,1.13147,1.13159,1.13147,1.13149,36900000.0
2006-04-26 06:29:00,1.13153,1.1316,1.13151,1.13153,100700000.0
2006-04-26 06:30:00,1.13152,1.13152,1.13152,1.13152,2400000.0
2006-04-26 06:31:00,1.13145,1.13155,1.13145,1.13145,182400000.0
2006-04-26 06:32:00,1.1315,1.1315,1.1315,1.1315,1100000.0
2006-04-26 06:33:00,1.1315,1.1315,1.1314,1.1314,70899998.0
2006-04-26 06:34:00,1.13148,1.1315,1.13148,1.1315,49000001.0
2006-04-26 06:35:00,1.13145,1.13155,1.13145,1.13145,90700000.0
2006-04-26 06:36:00,1.13143,1.13143,1.13143,1.13143,22299999.0
2006-04-26 06:37:00,1.1315,1.13152,1.13145,1.1315,113100000.0
2006-04-26 06:38:00,1.13158,1.13158,1.1315,1.1315,77300001.0
2006-04-26 06:39:00,1.13148,1.1315,1.13145,1.1315,55099999.0
2006-04-26 06:40:00,1.13155,1.13155,1.13145,1.13153,105199999.0
2006-04-26 06:41:00,1.1315,1.13152,1.13143,1.1315,43899999.0
2006-04-26 06:42:00,1.13151,1.13159,1.13147,1.13158,120000002.0
2006-04-26 06:43:00,1.13155,1.1316,1.13155,1.1316,52999999.0
2006-04-26 06:44:00,1.13152,1.13163,1.13152,1.13155,27900000.0
2006-04-26 06:45:00,1.13164,1.1317,1.13157,1.13157,149200003.0
2006-04-26 06:46:00,1.13169,1.13169,1.13162,1.13163,44900000.0
2006-04-26 06:47:00,1.13165,1.13174,1.1316,1.13163,160200002.0
2006-04-26 06:48:00,1.13161,1.13171,1.1316,1.13171,92699998.0
2006-04-26 06:49:00,1.13165,1.13165,1.13165,1.13165,27900000.0
2006-04-26 06:50:00,1.13173,1.13187,1.13172,1.13187,97599999.0
2006-04-26 06:51:00,1.13189,1.13193,1.13166,1.13179,65000001.0
2006-04-26 06:52:00,1.13178,1.13183,1.13166,1.13168,208700001.0
2006-04-26 06:53:00,1.1317,1.1317,1.13147,1.1316,95300000.0
2006-04-26 06:54:00,1.13173,1.13177,1.13173,1.13177,11200000.0
2006-04-26 06:55:00,1.13188,1.13201,1.13184,1.13191,128700001.0
2006-04-26 06:56:00,1.13192,1.13197,1.13177,1.13179,47299999.0
2006-04-26 06:57:00,1.13185,1.13194,1.13185,1.1319,131200001.0
2006-04-26 06:58:00,1.13202,1.13233,1.13202,1.1323,102699999.0
2006-04-26 06:59:00,1.13218,1.13229,1.13214,1.13214,127500001.0
2006-04-26 07:00:00,1.13205,1.1321,1.13205,1.13205,40500000.0
2006-04-26 07:01:00,1.13215,1.13215,1.13205,1.13205,68999999.0
2006-04-26 07:02:00,1.1321,1.1321,1.13203,1.13203,22800000.0
2006-04-26 07:03:00,1.13215,1.13215,1.13205,1.1321,124700001.0
2006-04-26 07:04:00,1.1321,1.13234,1.1321,1.13232,89600001.0
2006-04-26 07:05:00,1.13219,1.13224,1.13219,1.13224,23600001.0
2006-04-26 07:06:00,1.13222,1.13222,1.1321,1.13212,83399998.0
2006-04-26 07:07:00,1.13208,1.13209,1.13198,1.13198,37200000.0
2006-04-26 07:08:00,1.13195,1.13195,1.13195,1.13195,9600000.0
2006-04-26 07:09:00,1.13195,1.13205,1.13195,1.132,105800000.0
2006-04-26 07:10:00,1.132,1.13203,1.132,1.13203,37700000.0
2006-04-26 07:11:00,1.132,1.132,1.132,1.132,20700001.0
2006-04-26 07:12:00,1.13195,1.13205,1.13195,1.13198,71700001.0
2006-04-26 07:13:00,1.13202,1.13208,1.13194,1.13207,107999998.0
2006-04-26 07:14:00,1.13203,1.13204,1.13197,1.13198,46000000.0
2006-04-26 07:15:00,1.13198,1.13208,1.13198,1.13208,70700001.0
2006-04-26 07:16:00,1.1321,1.13215,1.132,1.13205,64200000.0
2006-04-26 07:17:00,1.13192,1.13192,1.13185,1.13185,25700000.0
2006-04-26 07:18:00,1.13171,1.13196,1.13171,1.13196,122299999.0
2006-04-26 07:19:00,1.13195,1.132,1.13195,1.132,2500000.0
2006-04-26 07:20:00,1.13195,1.132,1.13195,1.132,26900000.0
2006-04-26 07:21:00,1.13197,1.13205,1.13195,1.132,155200000.0
2006-04-26 07:22:00,1.13195,1.132,1.13195,1.132,42300000.0
2006-04-26 07:23:00,1.132,1.132,1.132,1.132,15900000.0
2006-04-26 07:24:00,1.13203,1.13203,1.13195,1.13195,15300000.0
2006-04-26 07:25:00,1.132,1.13205,1.13195,1.13195,81600000.0
2006-04-26 07:26:00,1.132,1.13203,1.13195,1.13195,2100000.0
2006-04-26 07:27:00,1.132,1.132,1.13198,1.13198,15200000.0
2006-04-26 07:28:00,1.13195,1.13208,1.13195,1.132,114100002.0
2006-04-26 07:29:00,1.132,1.132,1.13181,1.13192,74100001.0
2006-04-26 07:30:00,1.13191,1.13191,1.13171,1.13183,129800000.0
2006-04-26 07:31:00,1.13192,1.13198,1.13186,1.13198,162299999.0
2006-04-26 07:32:00,1.13198,1.13203,1.13196,1.13203,79500000.0
2006-04-26 07:33:00,1.13198,1.13198,1.1319,1.13192,49500000.0
2006-04-26 07:34:00,1.1318,1.13182,1.13172,1.13172,92100001.0
2006-04-26 07:35:00,1.13172,1.13203,1.13172,1.13203,112800001.0
2006-04-26 07:36:00,1.13213,1.13229,1.13211,1.13218,148399999.0
2006-04-26 07:37:00,1.13218,1.13224,1.13215,1.13218,96099996.0
2006-04-26 07:38:00,1.13215,1.13215,1.13205,1.1321,7000000.0
2006-04-26 07:39:00,1.13204,1.13206,1.13191,1.13191,84800000.0
2006-04-26 07:40:00,1.13189,1.13207,1.13189,1.13207,123700002.0
2006-04-26 07:41:00,1.13205,1.13205,1.13205,1.13205,15200000.0
2006-04-26 07:42:00,1.13207,1.13215,1.13205,1.13215,89800001.0
2006-04-26 07:43:00,1.13215,1.13215,1.13205,1.13205,25100000.0
2006-04-26 07:44:00,1.13205,1.13211,1.1319,1.13211,68500001.0
2006-04-26 07:45:00,1.13201,1.13218,1.13201,1.13216,143300003.0
2006-04-26 07:46:00,1.13205,1.13212,1.13205,1.13212,113499999.0
2006-04-26 07:47:00,1.13215,1.1322,1.13215,1.1322,23900000.0
2006-04-26 07:48:00,1.13221,1.13226,1.13211,1.13211,96699998.0
2006-04-26 07:49:00,1.1321,1.13215,1.13205,1.1321,86299999.0
2006-04-26 07:50:00,1.13215,1.13215,1.13215,1.13215,1800000.0
2006-04-26 07:51:00,1.1321,1.13213,1.13205,1.13205,121699998.0
2006-04-26 07:52:00,1.1321,1.1321,1.13205,1.13205,7600000.0
2006-04-26 07:53:00,1.1321,1.1321,1.1321,1.1321,25700000.0
2006-04-26 07:54:00,1.13212,1.13222,1.13207,1.13207,132599998.0
2006-04-26 07:55:00,1.13211,1.13231,1.13208,1.13231,124100002.0
2006-04-26 07:56:00,1.13224,1.1324,1.13215,1.1323,108699999.0
2006-04-26 07:57:00,1.13228,1.13236,1.1322,1.13236,171100002.0
2006-04-26 07:58:00,1.13231,1.13231,1.13205,1.13217,105399999.0
2006-04-26 07:59:00,1.13215,1.1322,1.13213,1.13213,59200002.0
2006-04-26 08:00:00,1.13205,1.13215,1.13205,1.13215,99500002.0
2006-04-26 08:01:00,1.13201,1.13209,1.13201,1.13209,40800000.0
2006-04-26 08:02:00,1.13195,1.13205,1.13195,1.132,93399998.0
2006-04-26 08:03:00,1.13197,1.13205,1.13195,1.13205,46100000.0
2006-04-26 08:04:00,1.13201,1.1321,1.13198,1.13207,44500000.0
2006-04-26 08:05:00,1.132,1.13203,1.13195,1.132,79100001.0
2006-04-26 08:06:00,1.13207,1.13213,1.13204,1.13213,45600000.0
2006-04-26 08:07:00,1.13208,1.13208,1.13197,1.13201,113000001.0
2006-04-26 08:08:00,1.13203,1.13203,1.132,1.132,87299999.0
2006-04-26 08:09:00,1.1321,1.13215,1.13203,1.13203,85200001.0
2006-04-26 08:10:00,1.13209,1.13209,1.13198,1.13207,153800003.0
2006-04-26 08:11:00,1.13203,1.13205,1.13193,1.13205,61299999.0
2006-04-26 08:12:00,1.13205,1.13205,1.132,1.132,10500000.0
2006-04-26 08:13:00,1.13203,1.13207,1.13195,1.13195,78600000.0
2006-04-26 08:14:00,1.13194,1.13209,1.13194,1.13206,20800000.0
2006-04-26 08:15:00,1.1321,1.13213,1.13205,1.13205,39600000.0
2006-04-26 08:16:00,1.13203,1.13203,1.13192,1.13192,42499999.0
2006-04-26 08:17:00,1.13187,1.13191,1.13162,1.13162,127299999.0
2006-04-26 08:18:00,1.13155,1.13155,1.13155,1.13155,19100000.0
2006-04-26 08:19:00,1.13158,1.13158,1.13137,1.13145,125100004.0
2006-04-26 08:20:00,1.13146,1.13147,1.13137,1.13147,148899997.0
2006-04-26 08:21:00,1.13152,1.13152,1.13137,1.13147,50600000.0
2006-04-26 08:22:00,1.1315,1.13158,1.13145,1.13145,128899999.0
2006-04-26 08:23:00,1.1314,1.13153,1.1314,1.13148,72100000.0
2006-04-26 08:24:00,1.13146,1.13181,1.13142,1.13181,92699999.0
2006-04-26 08:25:00,1.13188,1.13188,1.13179,1.13188,30400000.0
2006-04-26 08:26:00,1.13186,1.13189,1.13186,1.13189,42400000.0
2006-04-26 08:27:00,1.13174,1.13192,1.1317,1.13181,99799998.0
2006-04-26 08:28:00,1.1318,1.1318,1.1318,1.1318,3200000.0
2006-04-26 08:29:00,1.13183,1.13188,1.13178,1.13178,60300000.0
2006-04-26 08:30:00,1.1319,1.13215,1.1319,1.1321,78099999.0
2006-04-26 08:31:00,1.13215,1.13224,1.13211,1.13211,64199999.0
2006-04-26 08:32:00,1.13213,1.13213,1.13196,1.13208,147800000.0
2006-04-26 08:33:00,1.13205,1.13215,1.13205,1.13215,24300000.0
2006-04-26 08:34:00,1.13206,1.13211,1.13198,1.13211,70300000.0
2006-04-26 08:35:00,1.13218,1.13218,1.13205,1.13213,53100000.0
2006-04-26 08:36:00,1.13213,1.13213,1.13205,1.13205,24899999.0
2006-04-26 08:37:00,1.13206,1.13206,1.13204,1.13204,4400000.0
2006-04-26 08:38:00,1.13205,1.13215,1.13205,1.13209,135299998.0
2006-04-26 08:39:00,1.13205,1.13211,1.13204,1.13204,42600001.0
2006-04-26 08:40:00,1.13201,1.13206,1.13201,1.13206,16900000.0
2006-04-26 08:41:00,1.1321,1.13215,1.132,1.132,75900001.0
2006-04-26 08:42:00,1.13205,1.1321,1.13205,1.1321,68500002.0
2006-04-26 08:43:00,1.13215,1.13215,1.13203,1.13205,43199999.0
2006-04-26 08:44:00,1.13208,1.1321,1.13201,1.13208,76599998.0
2006-04-26 08:45:00,1.1321,1.1321,1.13202,1.13202,108300001.0
2006-04-26 08:46:00,1.13204,1.13209,1.13204,1.13209,33699999.0
2006-04-26 08:47:00,1.13213,1.13213,1.1321,1.1321,51800002.0
2006-04-26 08:48:00,1.1322,1.1322,1.13215,1.13215,24700000.0
2006-04-26 08:49:00,1.1322,1.13225,1.1322,1.13225,14400000.0
2006-04-26 08:50:00,1.13215,1.13222,1.13215,1.13218,51300001.0
2006-04-26 08:51:00,1.13207,1.13219,1.13207,1.13219,76800000.0
2006-04-26 08:52:00,1.13219,1.13219,1.13214,1.13214,124399995.0
2006-04-26 08:53:00,1.13214,1.13225,1.13209,1.13215,110400000.0
2006-04-26 08:54:00,1.13211,1.13215,1.13206,1.13215,130000000.0
2006-04-26 08:55:00,1.1321,1.13215,1.13203,1.13215,56900001.0
2006-04-26 08:56:00,1.13212,1.13222,1.13212,1.13222,158899999.0
2006-04-26 08:57:00,1.1322,1.13225,1.13213,1.13213,108999999.0
2006-04-26 08:58:00,1.1322,1.13227,1.13213,1.1322,29699999.0
2006-04-26 08:59:00,1.1322,1.13225,1.1322,1.1322,126500000.0
2006-04-26 09:00:00,1.13216,1.1322,1.13207,1.13207,131100000.0
2006-04-26 09:01:00,1.13205,1.13205,1.13205,1.13205,19000000.0
2006-04-26 09:02:00,1.1321,1.13215,1.13202,1.13202,33200000.0
2006-04-26 09:03:00,1.1321,1.13215,1.13205,1.1321,101400000.0
2006-04-26 09:04:00,1.13203,1.13203,1.13188,1.13188,34300001.0
2006-04-26 09:05:00,1.13176,1.13176,1.13166,1.13166,3600000.0
2006-04-26 09:06:00,1.13161,1.1317,1.1316,1.1316,123600002.0
2006-04-26 09:07:00,1.1316,1.1316,1.1316,1.1316,8800000.0
2006-04-26 09:08:00,1.13161,1.13172,1.1316,1.13172,166000000.0
2006-04-26 09:09:00,1.13165,1.13175,1.13165,1.13175,65600000.0
2006-04-26 09:10:00,1.13167,1.13167,1.1316,1.13164,78800001.0
2006-04-26 09:11:00,1.13158,1.13162,1.13155,1.1316,132999999.0
2006-04-26 09:12:00,1.13165,1.13178,1.13158,1.13168,58799999.0
2006-04-26 09:13:00,1.13164,1.13164,1.13161,1.13161,5700000.0
2006-04-26 09:14:00,1.13161,1.13161,1.13136,1.1314,79600001.0
2006-04-26 09:15:00,1.1314,1.1314,1.13135,1.13135,97200000.0
2006-04-26 09:16:00,1.13147,1.1315,1.13147,1.1315,55699998.0
2006-04-26 09:17:00,1.13153,1.13162,1.13145,1.13153,75499999.0
2006-04-26 09:18:00,1.13141,1.13141,1.13136,1.13136,23899999.0
2006-04-26 09:19:00,1.13127,1.13144,1.13127,1.13134,91200003.0
2006-04-26 09:20:00,1.13137,1.13146,1.13122,1.13146,80600002.0
2006-04-26 09:21:00,1.13158,1.13158,1.13152,1.13152,23300000.0
2006-04-26 09:22:00,1.13156,1.13156,1.13152,1.13152,62100000.0
2006-04-26 09:23:00,1.13149,1.13156,1.13149,1.13156,20000000.0
2006-04-26 09:24:00,1.13164,1.13169,1.13153,1.13161,108999999.0
2006-04-26 09:25:00,1.13174,1.13187,1.13174,1.13181,75700001.0
2006-04-26 09:26:00,1.1318,1.1318,1.1318,1.1318,15900000.0
2006-04-26 09:27:00,1.13187,1.13206,1.13187,1.13195,82900001.0
2006-04-26 09:28:00,1.13192,1.13192,1.13176,1.13187,81100000.0
2006-04-26 09:29:00,1.13186,1.13189,1.13186,1.13189,34300000.0
2006-04-26 09:30:00,1.13172,1.13184,1.13171,1.13171,125799999.0
2006-04-26 09:31:00,1.1318,1.1318,1.1318,1.1318,26900000.0
2006-04-26 09:32:00,1.13175,1.1318,1.13175,1.1318,67200000.0
2006-04-26 09:33:00,1.13184,1.13186,1.13184,1.13186,12800000.0
2006-04-26 09:34:00,1.13192,1.132,1.13187,1.13187,160900003.0
2006-04-26 09:35:00,1.13185,1.13185,1.13176,1.1318,123500001.0
2006-04-26 09:36:00,1.13177,1.13177,1.1317,1.1317,35999999.0
2006-04-26 09:37:00,1.1317,1.13175,1.13165,1.13165,102500000.0
2006-04-26 09:38:00,1.13174,1.1319,1.13174,1.1318,99300001.0
2006-04-26 09:39:00,1.1318,1.1319,1.13174,1.1319,73499999.0
2006-04-26 09:40:00,1.13201,1.13214,1.13201,1.13214,13600000.0
2006-04-26 09:41:00,1.13218,1.1325,1.13218,1.1325,153900001.0
2006-04-26 09:42:00,1.13268,1.13281,1.13265,1.13281,66900002.0
2006-04-26 09:43:00,1.13283,1.13288,1.13272,1.13272,37699999.0
2006-04-26 09:44:00,1.13265,1.13275,1.13265,1.1327,88299999.0
2006-04-26 09:45:00,1.13265,1.1327,1.13265,1.1327,22300000.0
2006-04-26 09:46:00,1.13277,1.13279,1.13261,1.13261,38000000.0
2006-04-26 09:47:00,1.13253,1.1326,1.13253,1.13258,111200001.0
2006-04-26 09:48:00,1.13256,1.13256,1.13252,1.13252,25700001.0
2006-04-26 09:49:00,1.13252,1.13252,1.1325,1.1325,28200000.0
2006-04-26 09:50:00,1.13247,1.13256,1.13237,1.13246,149100002.0
2006-04-26 09:51:00,1.13256,1.13273,1.13256,1.13273,53100000.0
2006-04-26 09:52:00,1.13267,1.13281,1.13264,1.13277,47099999.0
2006-04-26 09:53:00,1.13288,1.13298,1.13288,1.13295,57499998.0
2006-04-26 09:54:00,1.13292,1.13302,1.13292,1.13302,60999998.0
2006-04-26 09:55:00,1.1331,1.13315,1.13305,1.13315,140700002.0
2006-04-26 09:56:00,1.13308,1.13308,1.13296,1.133,93900001.0
2006-04-26 09:57:00,1.13296,1.13297,1.13283,1.13293,155200000.0
2006-04-26 09:58:00,1.13302,1.13302,1.13292,1.13293,75100002.0
2006-04-26 09:59:00,1.13293,1.13293,1.13283,1.13288,82899998.0
2006-04-26 10:00:00,1.13284,1.13297,1.13284,1.13297,87900001.0
2006-04-26 10:01:00,1.13297,1.13313,1.13297,1.13304,112700004.0
2006-04-26 10:02:00,1.13295,1.13298,1.13285,1.13287,167400003.0
2006-04-26 10:03:00,1.13295,1.13295,1.13285,1.13285,71600002.0
2006-04-26 10:04:00,1.13295,1.13295,1.13282,1.13285,95500001.0
2006-04-26 10:05:00,1.13292,1.13306,1.13285,1.13292,125400003.0
2006-04-26 10:06:00,1.13292,1.133,1.13291,1.13293,58400000.0
2006-04-26 10:07:00,1.13282,1.1329,1.13282,1.1329,89600004.0
2006-04-26 10:08:00,1.13291,1.13303,1.13291,1.13303,66800003.0
2006-04-26 10:09:00,1.13296,1.13296,1.13292,1.13292,47900000.0
2006-04-26 10:10:00,1.13283,1.13287,1.13273,1.13273,52400001.0
2006-04-26 10:11:00,1.13267,1.13267,1.13254,1.13254,57900000.0
2006-04-26 10:12:00,1.13243,1.13255,1.13243,1.13255,137000001.0
2006-04-26 10:13:00,1.13252,1.13261,1.13252,1.13257,46400000.0
2006-04-26 10:14:00,1.13249,1.13257,1.1324,1.13257,78400000.0
2006-04-26 10:15:00,1.13269,1.13281,1.13263,1.13273,192399997.0
2006-04-26 10:16:00,1.13278,1.13291,1.13273,1.13273,127900001.0
2006-04-26 10:17:00,1.13278,1.13278,1.13269,1.13273,159700001.0
2006-04-26 10:18:00,1.13274,1.13274,1.13234,1.13235,133500000.0
2006-04-26 10:19:00,1.13236,1.13247,1.13236,1.13237,31600001.0
2006-04-26 10:20:00,1.13242,1.13254,1.13241,1.13254,78500002.0
2006-04-26 10:21:00,1.13242,1.13258,1.13228,1.13258,120199998.0
2006-04-26 10:22:00,1.13255,1.13265,1.13255,1.1326,103299998.0
2006-04-26 10:23:00,1.13258,1.13265,1.13255,1.13255,75999999.0
2006-04-26 10:24:00,1.13262,1.13262,1.13246,1.13257,119000002.0
2006-04-26 10:25:00,1.13258,1.13265,1.1325,1.1326,128599999.0
2006-04-26 10:26:00,1.13257,1.13257,1.13248,1.13252,58300001.0
2006-04-26 10:27:00,1.13264,1.13269,1.13247,1.13251,158400003.0
2006-04-26 10:28:00,1.13245,1.13253,1.1324,1.13245,110300000.0
2006-04-26 10:29:00,1.13243,1.13254,1.13237,1.13248,64000000.0
2006-04-26 10:30:00,1.13243,1.13243,1.13234,1.13234,53500000.0
2006-04-26 10:31:00,1.13245,1.13252,1.13242,1.13245,104400001.0
2006-04-26 10:32:00,1.1324,1.1324,1.13217,1.13233,95800001.0
2006-04-26 10:33:00,1.13228,1.13228,1.13222,1.13222,70999999.0
2006-04-26 10:34:00,1.13219,1.13229,1.13218,1.13227,125499998.0
2006-04-26 10:35:00,1.1322,1.13231,1.13219,1.1323,155800001.0
2006-04-26 10:36:00,1.13242,1.13295,1.13242,1.13295,116900000.0
2006-04-26 10:37:00,1.13293,1.1332,1.13292,1.1332,57400000.0
2006-04-26 10:38:00,1.13321,1.13321,1.133,1.133,168200000.0
2006-04-26 10:39:00,1.1331,1.13318,1.1331,1.1331,127800000.0
2006-04-26 10:40:00,1.13303,1.13324,1.13303,1.13324,18000000.0
2006-04-26 10:41:00,1.13326,1.13331,1.13321,1.13323,95100003.0
2006-04-26 10:42:00,1.13327,1.13327,1.13304,1.13308,88199999.0
2006-04-26 10:43:00,1.13315,1.13318,1.13308,1.13318,55200001.0
2006-04-26 10:44:00,1.13308,1.13312,1.13301,1.13304,91800001.0
2006-04-26 10:45:00,1.13306,1.13306,1.1329,1.13292,98699998.0
2006-04-26 10:46:00,1.13286,1.13289,1.13276,1.13281,104400001.0
2006-04-26 10:47:00,1.13275,1.1328,1.13275,1.1328,50200000.0
2006-04-26 10:48:00,1.13276,1.1328,1.13262,1.13262,160899999.0
2006-04-26 10:49:00,1.13262,1.13265,1.1325,1.13265,79300000.0
2006-04-26 10:50:00,1.13263,1.13272,1.13252,1.13267,47100000.0
2006-04-26 10:51:00,1.1326,1.13263,1.13247,1.13263,194499997.0
2006-04-26 10:52:00,1.13243,1.13243,1.13204,1.13211,36800000.0
2006-04-26 10:53:00,1.13208,1.13226,1.13204,1.13226,28200000.0
2006-04-26 10:54:00,1.13238,1.13258,1.13233,1.13258,43800001.0
2006-04-26 10:55:00,1.13265,1.13275,1.13257,1.13257,71500001.0
2006-04-26 10:56:00,1.13255,1.13265,1.13255,1.1326,40599999.0
2006-04-26 10:57:00,1.13255,1.13268,1.13253,1.13253,169000003.0
2006-04-26 10:58:00,1.13263,1.13272,1.13259,1.13269,98399999.0
2006-04-26 10:59:00,1.1328,1.13285,1.13278,1.13285,23100000.0
2006-04-26 11:00:00,1.13281,1.1329,1.13281,1.13281,84900000.0
2006-04-26 11:01:00,1.13282,1.13289,1.1328,1.13288,24800000.0
2006-04-26 11:02:00,1.13287,1.13287,1.13265,1.13265,97200000.0
2006-04-26 11:03:00,1.13262,1.13277,1.13262,1.13277,80800002.0
2006-04-26 11:04:00,1.13273,1.13273,1.1326,1.13268,58000000.0
2006-04-26 11:05:00,1.13268,1.1327,1.13268,1.1327,71700001.0
2006-04-26 11:06:00,1.1327,1.1327,1.13265,1.1327,151000001.0
2006-04-26 11:07:00,1.1327,1.1327,1.13262,1.13262,20900000.0
2006-04-26 11:08:00,1.1327,1.13273,1.13265,1.1327,119500001.0
2006-04-26 11:09:00,1.13263,1.13268,1.13256,1.13256,78599998.0
2006-04-26 11:10:00,1.13256,1.13265,1.13256,1.13262,85699999.0
2006-04-26 11:11:00,1.1326,1.13275,1.13259,1.13268,139200001.0
2006-04-26 11:12:00,1.1326,1.13265,1.13255,1.1326,99700000.0
2006-04-26 11:13:00,1.1326,1.1326,1.13255,1.13255,138700004.0
2006-04-26 11:14:00,1.13255,1.13265,1.13253,1.13253,85399999.0
2006-04-26 11:15:00,1.13253,1.1327,1.13253,1.13262,177900000.0
2006-04-26 11:16:00,1.1326,1.13265,1.13258,1.1326,144600000.0
2006-04-26 11:17:00,1.1326,1.13277,1.1326,1.1327,92800001.0
2006-04-26 11:18:00,1.13271,1.13271,1.1326,1.13266,99800002.0
2006-04-26 11:19:00,1.1327,1.13275,1.13265,1.13265,152200000.0
2006-04-26 11:20:00,1.1327,1.1327,1.13262,1.13262,146900001.0
2006-04-26 11:21:00,1.13272,1.13281,1.13267,1.13267,106100001.0
2006-04-26 11:22:00,1.13266,1.13266,1.13264,1.13264,63399999.0
2006-04-26 11:23:00,1.13259,1.13259,1.13251,1.13256,80800002.0
2006-04-26 11:24:00,1.13247,1.13252,1.13217,1.13227,88000000.0
2006-04-26 11:25:00,1.13235,1.13235,1.13225,1.1323,217600004.0
2006-04-26 11:26:00,1.1323,1.13235,1.1323,1.13235,65400000.0
2006-04-26 11:27:00,1.1323,1.13233,1.13223,1.1323,100500000.0
2006-04-26 11:28:00,1.1323,1.13235,1.13225,1.1323,69400001.0
2006-04-26 11:29:00,1.13228,1.13251,1.13228,1.13247,107900001.0
2006-04-26 11:30:00,1.13257,1.13257,1.13241,1.13242,91900002.0
2006-04-26 11:31:00,1.13239,1.13242,1.13232,1.13237,77300002.0
2006-04-26 11:32:00,1.1323,1.13235,1.13223,1.1323,217900001.0
2006-04-26 11:33:00,1.13225,1.13235,1.13225,1.13235,55200000.0
2006-04-26 11:34:00,1.13227,1.13227,1.13206,1.13206,79500001.0
2006-04-26 11:35:00,1.1321,1.13213,1.13203,1.13205,160900000.0
2006-04-26 11:36:00,1.13205,1.13215,1.13205,1.13205,136700003.0
2006-04-26 11:37:00,1.13208,1.13215,1.13207,1.13207,73300001.0
2006-04-26 11:38:00,1.13204,1.13204,1.1319,1.13198,134200002.0
2006-04-26 11:39:00,1.1319,1.13192,1.13185,1.13192,57999999.0
2006-04-26 11:40:00,1.1319,1.13195,1.13182,1.1319,147700003.0
2006-04-26 11:41:00,1.13195,1.13195,1.13182,1.13188,189799999.0
2006-04-26 11:42:00,1.13194,1.13206,1.13192,1.132,144400001.0
2006-04-26 11:43:00,1.13208,1.13208,1.13191,1.13204,86400000.0
2006-04-26 11:44:00,1.1318,1.132,1.1318,1.13198,83399999.0
2006-04-26 11:45:00,1.13207,1.13209,1.13205,1.13209,125100000.0
2006-04-26 11:46:00,1.13217,1.13233,1.13214,1.13233,82100000.0
2006-04-26 11:47:00,1.13223,1.13223,1.13217,1.13217,31300001.0
2006-04-26 11:48:00,1.13205,1.1321,1.13205,1.13205,45799999.0
2006-04-26 11:49:00,1.13214,1.13225,1.13212,1.13216,121699999.0
2006-04-26 11:50:00,1.13225,1.13238,1.13225,1.1323,150500003.0
2006-04-26 11:51:00,1.13232,1.13241,1.13223,1.13223,64899999.0
2006-04-26 11:52:00,1.13229,1.13229,1.13209,1.1321,126600001.0
2006-04-26 11:53:00,1.13206,1.13223,1.13206,1.13214,78900001.0
2006-04-26 11:54:00,1.13225,1.13225,1.13215,1.13218,142300003.0
2006-04-26 11:55:00,1.13225,1.13225,1.13212,1.1322,107099999.0
2006-04-26 11:56:00,1.1322,1.1322,1.13213,1.1322,113400001.0
2006-04-26 11:57:00,1.13217,1.13222,1.13206,1.13206,213399996.0
2006-04-26 11:58:00,1.13205,1.13213,1.13205,1.13205,70399999.0
2006-04-26 11:59:00,1.1321,1.13218,1.13209,1.13218,79099999.0
2006-04-26 12:00:00,1.13223,1.13223,1.13209,1.13211,71900000.0
2006-04-26 12:01:00,1.1321,1.1321,1.13202,1.13205,106000001.0
2006-04-26 12:02:00,1.13208,1.13222,1.13198,1.13207,179000000.0
2006-04-26 12:03:00,1.13197,1.13197,1.13147,1.13147,44399999.0
2006-04-26 12:04:00,1.13153,1.13157,1.13149,1.13152,50200001.0
2006-04-26 12:05:00,1.13144,1.13144,1.13129,1.13132,98199998.0
2006-04-26 12:06:00,1.13145,1.13145,1.13135,1.13135,55100001.0
2006-04-26 12:07:00,1.1314,1.1314,1.13135,1.13135,25200000.0
2006-04-26 12:08:00,1.13139,1.13165,1.13139,1.13165,111799999.0
2006-04-26 12:09:00,1.1314,1.1314,1.131,1.13101,54900000.0
2006-04-26 12:10:00,1.13105,1.13118,1.13105,1.13107,76600000.0
2006-04-26 12:11:00,1.13105,1.13115,1.13105,1.13112,112000002.0
2006-04-26 12:12:00,1.13105,1.13117,1.131,1.1311,145600001.0
2006-04-26 12:13:00,1.13111,1.13155,1.13111,1.13155,65800000.0
2006-04-26 12:14:00,1.1315,1.13159,1.13127,1.13127,108099998.0
2006-04-26 12:15:00,1.13125,1.13142,1.13125,1.13142,43900000.0
2006-04-26 12:16:00,1.1314,1.13145,1.13135,1.1314,156800001.0
2006-04-26 12:17:00,1.13149,1.13162,1.13148,1.13148,78100001.0
2006-04-26 12:18:00,1.13153,1.13159,1.13151,1.13151,90999999.0
2006-04-26 12:19:00,1.13158,1.13158,1.13151,1.13151,59600000.0
2006-04-26 12:20:00,1.1315,1.13155,1.13145,1.13145,151100004.0
2006-04-26 12:21:00,1.13149,1.13174,1.13149,1.13172,102800000.0
2006-04-26 12:22:00,1.13186,1.132,1.13184,1.132,21900000.0
2006-04-26 12:23:00,1.132,1.132,1.13173,1.13173,51800000.0
2006-04-26 12:24:00,1.1317,1.1317,1.13165,1.13165,47999999.0
2006-04-26 12:25:00,1.13167,1.13175,1.13165,1.1317,247799997.0
2006-04-26 12:26:00,1.13175,1.13175,1.13167,1.1317,91299999.0
2006-04-26 12:27:00,1.13167,1.13175,1.1316,1.13175,142600003.0
2006-04-26 12:28:00,1.13166,1.13166,1.13152,1.13152,128799999.0
2006-04-26 12:29:00,1.13147,1.13155,1.13147,1.13148,82400002.0
2006-04-26 12:30:00,1.13153,1.13162,1.13153,1.13162,12100000.0
2006-04-26 12:31:00,1.13165,1.13178,1.13165,1.13178,87799999.0
2006-04-26 12:32:00,1.13165,1.1317,1.1316,1.13162,182600001.0
2006-04-26 12:33:00,1.13162,1.13166,1.13159,1.13163,80600000.0
2006-04-26 12:34:00,1.1317,1.1318,1.13156,1.13167,145299999.0
2006-04-26 12:35:00,1.1318,1.1318,1.13159,1.13159,40400000.0
2006-04-26 12:36:00,1.13175,1.13188,1.13175,1.13183,149699999.0
2006-04-26 12:37:00,1.13199,1.13244,1.13199,1.13233,192900000.0
2006-04-26 12:38:00,1.13224,1.13224,1.13218,1.13218,25000000.0
2006-04-26 12:39:00,1.13215,1.13215,1.13205,1.1321,95900000.0
2006-04-26 12:40:00,1.13211,1.13211,1.13193,1.13208,146500001.0
2006-04-26 12:41:00,1.13212,1.13218,1.13212,1.13218,143100005.0
2006-04-26 12:42:00,1.13222,1.13227,1.13221,1.13227,75299999.0
2006-04-26 12:43:00,1.13225,1.13225,1.13208,1.13216,77699999.0
2006-04-26 12:44:00,1.1322,1.13221,1.13207,1.13212,151800002.0
2006-04-26 12:45:00,1.13214,1.13224,1.13213,1.13222,24000000.0
2006-04-26 12:46:00,1.13228,1.13228,1.13226,1.13227,53599998.0
2006-04-26 12:47:00,1.13227,1.13227,1.13217,1.13217,76599999.0
2006-04-26 12:48:00,1.13194,1.13209,1.13189,1.132,54500000.0
2006-04-26 12:49:00,1.132,1.132,1.13193,1.13193,2800000.0
2006-04-26 12:50:00,1.13195,1.13208,1.13195,1.13205,43000000.0
2006-04-26 12:51:00,1.13195,1.13198,1.13185,1.13198,53900000.0
2006-04-26 12:52:00,1.13209,1.13224,1.13209,1.13222,134900001.0
2006-04-26 12:53:00,1.13222,1.13227,1.13221,1.13225,101099999.0
2006-04-26 12:54:00,1.13219,1.13219,1.13211,1.13211,51100002.0
2006-04-26 12:55:00,1.13207,1.13213,1.13207,1.13213,51000000.0
2006-04-26 12:56:00,1.1322,1.13225,1.13215,1.1322,30100000.0
2006-04-26 12:57:00,1.1322,1.13222,1.13215,1.13222,24300000.0
2006-04-26 12:58:00,1.13227,1.13254,1.13227,1.13252,87600002.0
2006-04-26 12:59:00,1.13243,1.13263,1.13237,1.13263,87600000.0
2006-04-26 13:00:00,1.13257,1.13257,1.13234,1.13236,72699999.0
2006-04-26 13:01:00,1.1325,1.13256,1.13243,1.1325,142900001.0
2006-04-26 13:02:00,1.13245,1.13257,1.13245,1.13257,51100000.0
2006-04-26 13:03:00,1.13262,1.13264,1.13262,1.13264,78200001.0
2006-04-26 13:04:00,1.13262,1.13265,1.13253,1.13257,166400002.0
2006-04-26 13:05:00,1.13248,1.13248,1.13242,1.13242,12000000.0
2006-04-26 13:06:00,1.13238,1.13238,1.13231,1.13231,74900000.0
2006-04-26 13:07:00,1.13238,1.1324,1.13228,1.13228,133100000.0
2006-04-26 13:08:00,1.1323,1.13235,1.13225,1.1323,123999999.0
2006-04-26 13:09:00,1.13227,1.13233,1.13225,1.13233,79900002.0
2006-04-26 13:10:00,1.1323,1.13243,1.1323,1.13243,42800000.0
2006-04-26 13:11:00,1.13239,1.13251,1.13238,1.13242,103699999.0
2006-04-26 13:12:00,1.13231,1.13233,1.13228,1.13228,20600000.0
2006-04-26 13:13:00,1.13227,1.1323,1.13227,1.1323,17599999.0
2006-04-26 13:14:00,1.13227,1.13228,1.13219,1.13228,86500001.0
2006-04-26 13:15:00,1.13225,1.13235,1.13225,1.13235,58800001.0
2006-04-26 13:16:00,1.13213,1.13213,1.13203,1.13203,26100000.0
2006-04-26 13:17:00,1.13192,1.13199,1.13183,1.13183,113500001.0
2006-04-26 13:18:00,1.13188,1.13189,1.13188,1.13189,4600000.0
2006-04-26 13:19:00,1.1319,1.1319,1.1319,1.1319,77000000.0
2006-04-26 13:20:00,1.13188,1.13195,1.13185,1.1319,91599999.0
2006-04-26 13:21:00,1.1319,1.1319,1.1319,1.1319,5600000.0
2006-04-26 13:22:00,1.13181,1.13194,1.13181,1.13187,149100001.0
2006-04-26 13:23:00,1.13186,1.13188,1.13186,1.13188,42399999.0
2006-04-26 13:24:00,1.1319,1.13195,1.13183,1.13195,85399999.0
2006-04-26 13:25:00,1.1319,1.1319,1.13185,1.13188,8400000.0
2006-04-26 13:26:00,1.13189,1.13198,1.13189,1.13193,8800000.0
2006-04-26 13:27:00,1.13197,1.13197,1.13183,1.13183,93200000.0
2006-04-26 13:28:00,1.13183,1.13183,1.13182,1.13183,30600001.0
2006-04-26 13:29:00,1.13194,1.13201,1.13189,1.13189,163700001.0
2006-04-26 13:30:00,1.13192,1.13202,1.1319,1.13198,89300000.0
2006-04-26 13:31:00,1.13196,1.13211,1.13196,1.13196,69200001.0
2006-04-26 13:32:00,1.132,1.132,1.13198,1.13198,24900000.0
2006-04-26 13:33:00,1.13205,1.13205,1.13193,1.13198,130599998.0
2006-04-26 13:34:00,1.13193,1.13193,1.13187,1.13187,10300000.0
2006-04-26 13:35:00,1.1318,1.13185,1.13171,1.13177,162800001.0
2006-04-26 13:36:00,1.13172,1.13178,1.13172,1.13175,99100000.0
2006-04-26 13:37:00,1.13175,1.13175,1.13175,1.13175,5600000.0
2006-04-26 13:38:00,1.13167,1.13172,1.13167,1.1317,101000001.0
2006-04-26 13:39:00,1.13173,1.13177,1.13173,1.13177,51199998.0
2006-04-26 13:40:00,1.13175,1.13175,1.13153,1.13158,68400000.0
2006-04-26 13:41:00,1.13157,1.13157,1.13136,1.13143,44200000.0
2006-04-26 13:42:00,1.13158,1.13163,1.13148,1.13148,177499999.0
2006-04-26 13:43:00,1.13157,1.13161,1.13147,1.13147,72400000.0
2006-04-26 13:44:00,1.13148,1.1315,1.13142,1.13142,99099999.0
2006-04-26 13:45:00,1.13144,1.13162,1.13144,1.13162,70699999.0
2006-04-26 13:46:00,1.13162,1.13162,1.1315,1.13154,104699998.0
2006-04-26 13:47:00,1.13155,1.1316,1.13155,1.1316,98100001.0
2006-04-26 13:48:00,1.1316,1.1316,1.13155,1.13155,88200003.0
2006-04-26 13:49:00,1.13127,1.13166,1.13127,1.13158,163700003.0
2006-04-26 13:50:00,1.13159,1.13164,1.13157,1.13161,72200000.0
2006-04-26 13:51:00,1.13164,1.13174,1.13164,1.13174,122699999.0
2006-04-26 13:52:00,1.13166,1.13179,1.13166,1.13174,126399999.0
2006-04-26 13:53:00,1.13174,1.13177,1.13168,1.13177,123600001.0
2006-04-26 13:54:00,1.13175,1.1318,1.13175,1.1318,22600001.0
2006-04-26 13:55:00,1.13173,1.13173,1.13169,1.13169,37500000.0
2006-04-26 13:56:00,1.13161,1.13162,1.13155,1.13161,66300000.0
2006-04-26 13:57:00,1.13157,1.13169,1.13136,1.13153,127200002.0
2006-04-26 13:58:00,1.13149,1.1315,1.13142,1.13146,78400000.0
2006-04-26 13:59:00,1.13145,1.13157,1.13145,1.13151,84300001.0
2006-04-26 14:00:00,1.13152,1.13175,1.13152,1.13175,95200001.0
2006-04-26 14:01:00,1.13167,1.13167,1.13149,1.13149,8300000.0
2006-04-26 14:02:00,1.13143,1.13143,1.13135,1.13142,190399998.0
2006-04-26 14:03:00,1.13138,1.13145,1.13132,1.13145,50799999.0
2006-04-26 14:04:00,1.13133,1.1314,1.13133,1.1314,31500000.0
2006-04-26 14:05:00,1.13135,1.13145,1.13135,1.1314,85600001.0
2006-04-26 14:06:00,1.13139,1.13139,1.13132,1.13137,61200001.0
2006-04-26 14:07:00,1.1313,1.13142,1.1313,1.1313,47900000.0
2006-04-26 14:08:00,1.13142,1.13142,1.13132,1.13132,89600001.0
2006-04-26 14:09:00,1.13124,1.13126,1.13101,1.13117,183499999.0
2006-04-26 14:10:00,1.13119,1.13119,1.13082,1.13084,106800001.0
2006-04-26 14:11:00,1.13082,1.13088,1.13079,1.13088,114699997.0
2006-04-26 14:12:00,1.13091,1.13113,1.13084,1.13113,127000000.0
2006-04-26 14:13:00,1.13105,1.13122,1.13103,1.13115,86700001.0
2006-04-26 14:14:00,1.13122,1.13134,1.13111,1.13122,95800000.0
2006-04-26 14:15:00,1.13116,1.13116,1.13099,1.13103,94600000.0
2006-04-26 14:16:00,1.13112,1.13116,1.13112,1.13112,77700001.0
2006-04-26 14:17:00,1.13118,1.13118,1.13113,1.13113,32200000.0
2006-04-26 14:18:00,1.1312,1.13129,1.1312,1.13127,29899999.0
2006-04-26 14:19:00,1.13135,1.13154,1.13135,1.13154,112799999.0
2006-04-26 14:20:00,1.13137,1.13137,1.13118,1.13125,75800000.0
2006-04-26 14:21:00,1.1312,1.13146,1.13118,1.13146,135400000.0
2006-04-26 14:22:00,1.13165,1.13181,1.13165,1.13181,119199997.0
2006-04-26 14:23:00,1.13175,1.13175,1.13129,1.13129,76600002.0
2006-04-26 14:24:00,1.13135,1.13141,1.13124,1.13139,101900000.0
2006-04-26 14:25:00,1.13154,1.13166,1.1315,1.13157,171400001.0
2006-04-26 14:26:00,1.13147,1.13155,1.13145,1.13145,102999999.0
2006-04-26 14:27:00,1.13148,1.13149,1.13141,1.13148,115700000.0
2006-04-26 14:28:00,1.13147,1.13148,1.13143,1.13148,96700001.0
2006-04-26 14:29:00,1.13129,1.13129,1.13123,1.13127,111100002.0
2006-04-26 14:30:00,1.13133,1.13194,1.13128,1.13182,137600002.0
2006-04-26 14:31:00,1.1317,1.13199,1.13154,1.13188,141999999.0
2006-04-26 14:32:00,1.13198,1.13214,1.13169,1.13169,51100001.0
2006-04-26 14:33:00,1.13153,1.1318,1.13153,1.1318,127300002.0
2006-04-26 14:34:00,1.132,1.13222,1.132,1.13202,67900001.0
2006-04-26 14:35:00,1.13218,1.1323,1.13203,1.13228,118799998.0
2006-04-26 14:36:00,1.13237,1.13237,1.13177,1.13177,86400001.0
2006-04-26 14:37:00,1.1316,1.13172,1.13143,1.13172,62700000.0
2006-04-26 14:38:00,1.13194,1.13194,1.13178,1.1319,121600001.0
2006-04-26 14:39:00,1.13184,1.13184,1.13166,1.13178,106799999.0
2006-04-26 14:40:00,1.1317,1.1317,1.13133,1.13133,22300000.0
2006-04-26 14:41:00,1.13125,1.13125,1.13107,1.13114,35100001.0
2006-04-26 14:42:00,1.13113,1.13121,1.13103,1.13103,19800000.0
2006-04-26 14:43:00,1.13091,1.13117,1.13086,1.13111,85300001.0
2006-04-26 14:44:00,1.13113,1.1313,1.13103,1.1313,184000000.0
2006-04-26 14:45:00,1.1314,1.1314,1.13113,1.13113,44000000.0
2006-04-26 14:46:00,1.13114,1.13185,1.13114,1.13185,125300001.0
2006-04-26 14:47:00,1.13189,1.13198,1.1318,1.13194,120600000.0
2006-04-26 14:48:00,1.13189,1.13189,1.13186,1.13186,45200001.0
2006-04-26 14:49:00,1.13165,1.13165,1.13111,1.13111,146200001.0
2006-04-26 14:50:00,1.1312,1.13134,1.13114,1.13134,83500000.0
2006-04-26 14:51:00,1.13128,1.13143,1.13127,1.13132,146900000.0
2006-04-26 14:52:00,1.13139,1.13158,1.13138,1.13152,143499999.0
2006-04-26 14:53:00,1.13153,1.13167,1.13153,1.13167,55000000.0
2006-04-26 14:54:00,1.13162,1.13173,1.13147,1.13147,112300001.0
2006-04-26 14:55:00,1.13141,1.13142,1.13122,1.13142,139700004.0
2006-04-26 14:56:00,1.13138,1.13138,1.13118,1.13119,51299998.0
2006-04-26 14:57:00,1.13103,1.13103,1.1308,1.1308,87499997.0
2006-04-26 14:58:00,1.13073,1.13079,1.12962,1.12962,54100000.0
2006-04-26 14:59:00,1.12923,1.12923,1.12867,1.12871,91199999.0
2006-04-26 15:00:00,1.12863,1.12863,1.12817,1.12827,109600002.0
2006-04-26 15:01:00,1.12832,1.12895,1.12832,1.12895,61500000.0
2006-04-26 15:02:00,1.12904,1.12904,1.12861,1.12875,140499996.0
2006-04-26 15:03:00,1.1288,1.1288,1.12821,1.12821,70199999.0
2006-04-26 15:04:00,1.12825,1.12851,1.12811,1.12811,79799999.0
2006-04-26 15:05:00,1.12823,1.12832,1.12823,1.12832,12000000.0
2006-04-26 15:06:00,1.12864,1.12881,1.1285,1.1285,124799998.0
2006-04-26 15:07:00,1.12841,1.12862,1.12841,1.12852,84900001.0
2006-04-26 15:08:00,1.1285,1.1286,1.1285,1.12851,110300004.0
2006-04-26 15:09:00,1.12848,1.12873,1.12835,1.12835,218599999.0
2006-04-26 15:10:00,1.12834,1.12843,1.12824,1.12824,133599999.0
2006-04-26 15:11:00,1.12822,1.12851,1.12822,1.12851,213100003.0
2006-04-26 15:12:00,1.12843,1.12843,1.12811,1.12813,48800000.0
2006-04-26 15:13:00,1.12801,1.12815,1.12791,1.12815,139100001.0
2006-04-26 15:14:00,1.12822,1.12825,1.12802,1.12802,82899999.0
2006-04-26 15:15:00,1.12806,1.12806,1.12752,1.12752,102800000.0
2006-04-26 15:16:00,1.12731,1.12731,1.12711,1.12724,77400001.0
2006-04-26 15:17:00,1.12715,1.12728,1.1271,1.12712,58800001.0
2006-04-26 15:18:00,1.12704,1.12704,1.12682,1.12682,55100000.0
2006-04-26 15:19:00,1.12675,1.12687,1.12675,1.12678,61400002.0
2006-04-26 15:20:00,1.12674,1.12726,1.12674,1.12726,87800000.0
2006-04-26 15:21:00,1.12708,1.12711,1.12692,1.12711,146700001.0
2006-04-26 15:22:00,1.12699,1.12699,1.12667,1.12678,52100000.0
2006-04-26 15:23:00,1.12684,1.12712,1.12684,1.127,84400000.0
2006-04-26 15:24:00,1.12696,1.12707,1.12688,1.12705,89000000.0
2006-04-26 15:25:00,1.1269,1.1269,1.12652,1.12657,89699999.0
2006-04-26 15:26:00,1.12677,1.12685,1.12659,1.1268,121600000.0
2006-04-26 15:27:00,1.1268,1.1268,1.1266,1.12675,84800002.0
2006-04-26 15:28:00,1.12688,1.12721,1.12688,1.12721,53700001.0
2006-04-26 15:29:00,1.12727,1.12727,1.12698,1.12717,156699999.0
2006-04-26 15:30:00,1.12722,1.12739,1.12699,1.12699,76500000.0
2006-04-26 15:31:00,1.12692,1.12708,1.12692,1.12692,142200002.0
2006-04-26 15:32:00,1.12691,1.12716,1.12691,1.12704,67900000.0
2006-04-26 15:33:00,1.12698,1.12703,1.12687,1.12703,35800000.0
2006-04-26 15:34:00,1.12713,1.12713,1.12699,1.12702,127900001.0
2006-04-26 15:35:00,1.12694,1.12715,1.12694,1.12715,76300000.0
2006-04-26 15:36:00,1.1271,1.1271,1.12689,1.12691,65400000.0
2006-04-26 15:37:00,1.12687,1.12695,1.12687,1.12687,93200001.0
2006-04-26 15:38:00,1.12678,1.12696,1.12678,1.12696,87200001.0
2006-04-26 15:39:00,1.12693,1.12693,1.12646,1.12646,92299997.0
2006-04-26 15:40:00,1.12639,1.1264,1.12624,1.12625,41800000.0
2006-04-26 15:41:00,1.12601,1.12601,1.12582,1.12596,71899997.0
2006-04-26 15:42:00,1.12606,1.12613,1.12586,1.12608,174400000.0
2006-04-26 15:43:00,1.12613,1.12615,1.1259,1.12615,189499997.0
2006-04-26 15:44:00,1.12609,1.12609,1.12586,1.12588,55500002.0
2006-04-26 15:45:00,1.12597,1.1261,1.12575,1.12575,110600003.0
2006-04-26 15:46:00,1.12578,1.126,1.12578,1.12599,57700000.0
2006-04-26 15:47:00,1.12602,1.1261,1.12602,1.12605,65900001.0
2006-04-26 15:48:00,1.12603,1.12603,1.12568,1.12572,46300000.0
2006-04-26 15:49:00,1.12582,1.12597,1.12572,1.12572,53600000.0
2006-04-26 15:50:00,1.12585,1.12615,1.12585,1.12615,114000000.0
2006-04-26 15:51:00,1.12612,1.12617,1.12599,1.12604,134100000.0
2006-04-26 15:52:00,1.12591,1.12591,1.12572,1.12583,184899998.0
2006-04-26 15:53:00,1.12602,1.12632,1.12602,1.12626,90399999.0
2006-04-26 15:54:00,1.12629,1.1265,1.1259,1.1265,158499998.0
2006-04-26 15:55:00,1.12656,1.12656,1.12621,1.12621,69000002.0
2006-04-26 15:56:00,1.12609,1.12614,1.12602,1.12614,61500000.0
2006-04-26 15:57:00,1.1262,1.12642,1.12619,1.12628,45500000.0
2006-04-26 15:58:00,1.12635,1.1266,1.12633,1.12633,113300003.0
2006-04-26 15:59:00,1.12626,1.12639,1.12617,1.12625,150400000.0
2006-04-26 16:00:00,1.12637,1.12647,1.12602,1.12622,63000001.0
2006-04-26 16:01:00,1.1262,1.1265,1.12605,1.1265,84000000.0
2006-04-26 16:02:00,1.12645,1.12645,1.12623,1.12623,114000001.0
2006-04-26 16:03:00,1.12611,1.1263,1.12611,1.1263,84500002.0
2006-04-26 16:04:00,1.12634,1.12665,1.12634,1.12648,93000002.0
2006-04-26 16:05:00,1.12638,1.12638,1.12622,1.12622,7200000.0
2006-04-26 16:06:00,1.12618,1.12618,1.12559,1.12559,108200002.0
2006-04-26 16:07:00,1.1255,1.1255,1.12513,1.12513,63700000.0
2006-04-26 16:08:00,1.12511,1.12549,1.12511,1.12549,147400002.0
2006-04-26 16:09:00,1.12546,1.12554,1.12541,1.1255,132800000.0
2006-04-26 16:10:00,1.12554,1.12566,1.12541,1.12563,120400000.0
2006-04-26 16:11:00,1.12573,1.12615,1.12567,1.12602,166900002.0
2006-04-26 16:12:00,1.12605,1.12606,1.12595,1.12601,73700000.0
2006-04-26 16:13:00,1.12593,1.12604,1.1259,1.1259,92600000.0
2006-04-26 16:14:00,1.12592,1.12615,1.12585,1.12585,65400000.0
2006-04-26 16:15:00,1.12573,1.12609,1.12573,1.12609,78900000.0
2006-04-26 16:16:00,1.12603,1.12603,1.12581,1.1259,83000000.0
2006-04-26 16:17:00,1.12586,1.12592,1.12575,1.12592,99000001.0
2006-04-26 16:18:00,1.12598,1.12602,1.12588,1.12597,105599997.0
2006-04-26 16:19:00,1.12604,1.12621,1.12604,1.12613,156399998.0
2006-04-26 16:20:00,1.12591,1.12605,1.12579,1.12597,56300000.0
2006-04-26 16:21:00,1.1259,1.12596,1.12576,1.12576,120300000.0
2006-04-26 16:22:00,1.12562,1.12608,1.12561,1.12608,57800001.0
2006-04-26 16:23:00,1.12635,1.12653,1.12635,1.12651,175900001.0
2006-04-26 16:24:00,1.12666,1.12699,1.12666,1.12699,32100000.0
2006-04-26 16:25:00,1.12708,1.12741,1.12706,1.12741,76600000.0
2006-04-26 16:26:00,1.12752,1.12758,1.12718,1.1272,162600002.0
2006-04-26 16:27:00,1.1273,1.12752,1.1273,1.12752,89500002.0
2006-04-26 16:28:00,1.12745,1.12759,1.12723,1.12728,78900002.0
2006-04-26 16:29:00,1.12732,1.12743,1.12731,1.12733,76599998.0
2006-04-26 16:30:00,1.12727,1.12737,1.12721,1.12721,27100000.0
2006-04-26 16:31:00,1.12721,1.12721,1.12703,1.12703,56300000.0
2006-04-26 16:32:00,1.12707,1.12725,1.12707,1.12711,149600000.0
2006-04-26 16:33:00,1.12708,1.12714,1.127,1.12703,110800001.0
2006-04-26 16:34:00,1.127,1.12703,1.1268,1.1268,67800000.0
2006-04-26 16:35:00,1.1269,1.12692,1.12683,1.1269,147100001.0
2006-04-26 16:36:00,1.12684,1.12696,1.12684,1.12696,89500001.0
2006-04-26 16:37:00,1.12696,1.12704,1.12683,1.12702,159100001.0
2006-04-26 16:38:00,1.12702,1.12722,1.12699,1.12711,211200004.0
2006-04-26 16:39:00,1.1272,1.12733,1.1272,1.12733,89999997.0
2006-04-26 16:40:00,1.1273,1.12736,1.1273,1.12735,61800000.0
2006-04-26 16:41:00,1.12725,1.12736,1.12725,1.12731,81900000.0
2006-04-26 16:42:00,1.12749,1.12749,1.12747,1.12747,12200000.0
2006-04-26 16:43:00,1.12752,1.12761,1.12748,1.1275,95700000.0
2006-04-26 16:44:00,1.1275,1.1275,1.12735,1.12742,96400000.0
2006-04-26 16:45:00,1.12751,1.12761,1.12751,1.12761,53500000.0
2006-04-26 16:46:00,1.12759,1.12784,1.12752,1.12784,48200001.0
2006-04-26 16:47:00,1.12802,1.12805,1.12768,1.12768,83599999.0
2006-04-26 16:48:00,1.12751,1.1279,1.12751,1.1279,101300001.0
2006-04-26 16:49:00,1.12787,1.12792,1.12775,1.12785,88600002.0
2006-04-26 16:50:00,1.12782,1.12799,1.12782,1.1279,42300000.0
2006-04-26 16:51:00,1.12782,1.12782,1.12747,1.1275,173000000.0
2006-04-26 16:52:00,1.12749,1.12771,1.12749,1.12768,98300000.0
2006-04-26 16:53:00,1.12746,1.12746,1.12733,1.12744,47100000.0
2006-04-26 16:54:00,1.12758,1.12775,1.12753,1.12775,175199998.0
2006-04-26 16:55:00,1.12776,1.12792,1.12774,1.12792,47200000.0
2006-04-26 16:56:00,1.12792,1.12797,1.12782,1.12784,108700000.0
2006-04-26 16:57:00,1.12776,1.12776,1.12749,1.12749,51100000.0
2006-04-26 16:58:00,1.12745,1.12755,1.12738,1.12738,80300001.0
2006-04-26 16:59:00,1.12748,1.12785,1.12748,1.1278,91500000.0
2006-04-26 17:00:00,1.12775,1.12775,1.12739,1.12763,109599998.0
2006-04-26 17:01:00,1.12771,1.12771,1.12748,1.12766,156100000.0
2006-04-26 17:02:00,1.1277,1.1277,1.12757,1.1276,65599999.0
2006-04-26 17:03:00,1.12769,1.12775,1.12768,1.12771,107800002.0
2006-04-26 17:04:00,1.1276,1.12772,1.12754,1.12766,85400000.0
2006-04-26 17:05:00,1.12749,1.12749,1.12741,1.12741,28599999.0
2006-04-26 17:06:00,1.12727,1.12739,1.12719,1.12726,149700002.0
2006-04-26 17:07:00,1.12739,1.12754,1.12739,1.12746,57000000.0
2006-04-26 17:08:00,1.12745,1.1275,1.12745,1.12748,116300000.0
2006-04-26 17:09:00,1.12757,1.12761,1.12738,1.12738,31600001.0
2006-04-26 17:10:00,1.12733,1.12745,1.1273,1.12745,119299999.0
2006-04-26 17:11:00,1.12743,1.12755,1.12743,1.12744,69800000.0
2006-04-26 17:12:00,1.12727,1.12727,1.12686,1.12695,37700000.0
2006-04-26 17:13:00,1.12692,1.12692,1.12667,1.12667,125199999.0
2006-04-26 17:14:00,1.12654,1.12665,1.12649,1.12665,148300000.0
2006-04-26 17:15:00,1.12655,1.12655,1.12655,1.12655,800000.0
2006-04-26 17:16:00,1.1265,1.12654,1.12648,1.12651,90199999.0
2006-04-26 17:17:00,1.12664,1.12667,1.12663,1.12663,48199999.0
2006-04-26 17:18:00,1.12678,1.12678,1.12677,1.12677,28800000.0
2006-04-26 17:19:00,1.1271,1.12713,1.1271,1.12713,59199999.0
2006-04-26 17:20:00,1.12727,1.12749,1.12727,1.12749,92299999.0
2006-04-26 17:21:00,1.12759,1.12771,1.12759,1.12771,34400000.0
2006-04-26 17:22:00,1.12763,1.12763,1.12742,1.12742,59100001.0
2006-04-26 17:23:00,1.1274,1.1274,1.12719,1.12723,34600000.0
2006-04-26 17:24:00,1.12734,1.12738,1.12701,1.12701,47699999.0
2006-04-26 17:25:00,1.12704,1.12706,1.12704,1.12706,49200000.0
2006-04-26 17:26:00,1.12715,1.12733,1.12715,1.12731,123500003.0
2006-04-26 17:27:00,1.1274,1.12747,1.12728,1.12728,92400001.0
2006-04-26 17:28:00,1.12732,1.12736,1.12732,1.12736,24099999.0
2006-04-26 17:29:00,1.12729,1.12731,1.12717,1.12717,23900000.0
2006-04-26 17:30:00,1.12709,1.1271,1.12701,1.12701,69499999.0
2006-04-26 17:31:00,1.12701,1.12704,1.1268,1.12689,112300000.0
2006-04-26 17:32:00,1.12692,1.12703,1.12692,1.12694,28500000.0
2006-04-26 17:33:00,1.12693,1.12696,1.12689,1.12692,85999998.0
2006-04-26 17:34:00,1.12687,1.12692,1.12684,1.12689,88400001.0
2006-04-26 17:35:00,1.12695,1.12701,1.12694,1.12694,129700001.0
2006-04-26 17:36:00,1.12703,1.12718,1.12691,1.12718,27100001.0
2006-04-26 17:37:00,1.12716,1.12727,1.12705,1.12717,196399999.0
2006-04-26 17:38:00,1.12715,1.12727,1.12715,1.12716,90500000.0
2006-04-26 17:39:00,1.12722,1.12729,1.1272,1.12727,146200004.0
2006-04-26 17:40:00,1.1274,1.1275,1.12739,1.1275,88100001.0
2006-04-26 17:41:00,1.12746,1.12746,1.12727,1.12738,93300001.0
2006-04-26 17:42:00,1.12733,1.12736,1.12733,1.12736,37500000.0
2006-04-26 17:43:00,1.12732,1.12739,1.12729,1.12738,92000000.0
2006-04-26 17:44:00,1.12727,1.1273,1.12721,1.12729,70200001.0
2006-04-26 17:45:00,1.12723,1.12727,1.12723,1.12727,39100000.0
2006-04-26 17:46:00,1.12735,1.12737,1.12733,1.12733,77700000.0
2006-04-26 17:47:00,1.12731,1.12739,1.12728,1.12734,121499999.0
2006-04-26 17:48:00,1.12727,1.12745,1.12727,1.12745,64699998.0
2006-04-26 17:49:00,1.12754,1.1277,1.12754,1.12754,125699999.0
2006-04-26 17:50:00,1.12755,1.12755,1.1275,1.1275,88200002.0
2006-04-26 17:51:00,1.12747,1.12747,1.12721,1.12721,50100000.0
2006-04-26 17:52:00,1.12732,1.12732,1.12719,1.12725,60300000.0
2006-04-26 17:53:00,1.12719,1.12721,1.12705,1.12705,89300000.0
2006-04-26 17:54:00,1.12712,1.12722,1.12711,1.12722,121999999.0
2006-04-26 17:55:00,1.12728,1.12728,1.12717,1.12721,67900000.0
2006-04-26 17:56:00,1.12721,1.12728,1.1272,1.12728,43800001.0
2006-04-26 17:57:00,1.12722,1.12722,1.1271,1.12711,99399998.0
2006-04-26 17:58:00,1.12709,1.12717,1.12702,1.12704,138800001.0
2006-04-26 17:59:00,1.12697,1.12705,1.12697,1.12699,117699999.0
2006-04-26 18:00:00,1.12678,1.12678,1.12667,1.12667,27900000.0
2006-04-26 18:01:00,1.12643,1.12662,1.12643,1.1265,498399998.0
2006-04-26 18:02:00,1.12652,1.12666,1.12649,1.12649,735800003.0
2006-04-26 18:03:00,1.12646,1.12659,1.12632,1.12659,723900004.0
2006-04-26 18:04:00,1.12658,1.12664,1.12651,1.12653,851200003.0
2006-04-26 18:05:00,1.1266,1.12672,1.12653,1.12657,1048599997.0
2006-04-26 18:06:00,1.12652,1.12678,1.1265,1.12678,711399995.0
2006-04-26 18:07:00,1.12678,1.12683,1.12653,1.12653,1015600005.0
2006-04-26 18:08:00,1.12653,1.12672,1.12653,1.12668,902100002.0
2006-04-26 18:09:00,1.12668,1.12669,1.12646,1.12646,358499997.0
2006-04-26 18:10:00,1.12648,1.12654,1.12636,1.12644,683999999.0
2006-04-26 18:11:00,1.12657,1.12668,1.12647,1.12668,943699993.0
2006-04-26 18:12:00,1.12673,1.12678,1.12669,1.12669,55100002.0
2006-04-26 18:13:00,1.12675,1.1268,1.12671,1.1268,407500005.0
2006-04-26 18:14:00,1.1267,1.1267,1.1264,1.12642,424000003.0
2006-04-26 18:15:00,1.12635,1.12642,1.12625,1.12625,589799997.0
2006-04-26 18:16:00,1.12625,1.12635,1.12623,1.1263,282300000.0
2006-04-26 18:17:00,1.12632,1.12641,1.12627,1.12635,883290003.0
2006-04-26 18:18:00,1.12631,1.12641,1.12628,1.12629,509800004.0
2006-04-26 18:19:00,1.12638,1.12651,1.12633,1.12649,201900004.0
2006-04-26 18:20:00,1.12652,1.12652,1.12633,1.12642,787200007.0
2006-04-26 18:21:00,1.12647,1.12647,1.12635,1.12643,225700001.0
2006-04-26 18:22:00,1.12652,1.12672,1.12652,1.12672,214900002.0
2006-04-26 18:23:00,1.12673,1.12674,1.12663,1.12665,426600000.0
2006-04-26 18:24:00,1.12667,1.12678,1.12667,1.12675,513099999.0
2006-04-26 18:25:00,1.12676,1.12685,1.12664,1.12668,410800000.0
2006-04-26 18:26:00,1.12667,1.12685,1.12665,1.12675,773299998.0
2006-04-26 18:27:00,1.12685,1.12702,1.12685,1.12696,541800006.0
2006-04-26 18:28:00,1.12701,1.12717,1.12701,1.12708,381899999.0
2006-04-26 18:29:00,1.12713,1.12736,1.12713,1.12727,337100004.0
2006-04-26 18:30:00,1.12733,1.12751,1.12733,1.12735,766400001.0
2006-04-26 18:31:00,1.12727,1.12728,1.12712,1.12726,426700000.0
2006-04-26 18:32:00,1.12729,1.1274,1.12723,1.12732,295200003.0
2006-04-26 18:33:00,1.12731,1.12742,1.12728,1.1274,435400003.0
2006-04-26 18:34:00,1.1274,1.1274,1.12723,1.12732,348300000.0
2006-04-26 18:35:00,1.12723,1.12723,1.12708,1.12711,463799999.0
2006-04-26 18:36:00,1.12709,1.12709,1.12693,1.12693,305900002.0
2006-04-26 18:37:00,1.12691,1.12694,1.12684,1.12684,136699998.0
2006-04-26 18:38:00,1.12688,1.12691,1.12675,1.12682,180999997.0
2006-04-26 18:39:00,1.12678,1.12678,1.12663,1.12668,144000000.0
2006-04-26 18:40:00,1.12667,1.12677,1.12662,1.12668,845699997.0
2006-04-26 18:41:00,1.12668,1.12673,1.12659,1.1266,292800001.0
2006-04-26 18:42:00,1.1266,1.1266,1.12629,1.12647,407400003.0
2006-04-26 18:43:00,1.12645,1.12648,1.12635,1.12635,493500002.0
2006-04-26 18:44:00,1.12643,1.1266,1.12641,1.1265,226100001.0
2006-04-26 18:45:00,1.12658,1.1267,1.12651,1.12651,440400001.0
2006-04-26 18:46:00,1.12652,1.12668,1.12652,1.12668,234600000.0
2006-04-26 18:47:00,1.1267,1.1267,1.1267,1.1267,11900000.0
2006-04-26 18:48:00,1.12667,1.12669,1.12656,1.12658,174700000.0
2006-04-26 18:49:00,1.12658,1.12658,1.12654,1.12658,130899996.0
2006-04-26 18:50:00,1.12651,1.12662,1.12646,1.12662,82300002.0
2006-04-26 18:51:00,1.12661,1.12671,1.12661,1.12665,161200001.0
2006-04-26 18:52:00,1.12666,1.12669,1.12662,1.12669,171500000.0
2006-04-26 18:53:00,1.1267,1.12675,1.12663,1.12665,669699996.0
2006-04-26 18:54:00,1.12662,1.12662,1.12648,1.12655,150299999.0
2006-04-26 18:55:00,1.12654,1.12659,1.12646,1.12649,470400006.0
2006-04-26 18:56:00,1.12651,1.12658,1.12649,1.1265,267800003.0
2006-04-26 18:57:00,1.1265,1.12663,1.1265,1.12662,297000004.0
2006-04-26 18:58:00,1.12663,1.12663,1.12645,1.12647,86300001.0
2006-04-26 18:59:00,1.12639,1.12681,1.12639,1.12667,480999996.0
2006-04-26 19:00:00,1.12681,1.12703,1.12678,1.12678,268399998.0
2006-04-26 19:01:00,1.12675,1.1268,1.12675,1.1268,67100000.0
2006-04-26 19:02:00,1.1268,1.1268,1.12675,1.1268,149500000.0
2006-04-26 19:03:00,1.1268,1.1269,1.12676,1.12676,480200000.0
2006-04-26 19:04:00,1.12682,1.12698,1.12677,1.12677,232700003.0
2006-04-26 19:05:00,1.12677,1.12687,1.12676,1.12685,291700002.0
2006-04-26 19:06:00,1.12692,1.12706,1.12688,1.12691,495200008.0
2006-04-26 19:07:00,1.1269,1.12691,1.12686,1.12687,135400002.0
2006-04-26 19:08:00,1.12681,1.12681,1.12666,1.12671,558400001.0
2006-04-26 19:09:00,1.12669,1.12675,1.12661,1.12661,567499997.0
2006-04-26 19:10:00,1.12672,1.12695,1.12672,1.12693,106900002.0
2006-04-26 19:11:00,1.127,1.12714,1.127,1.12705,475400002.0
2006-04-26 19:12:00,1.12707,1.12716,1.12692,1.12713,208400000.0
2006-04-26 19:13:00,1.12717,1.1273,1.12705,1.1272,168499999.0
2006-04-26 19:14:00,1.1272,1.1272,1.12688,1.12688,398000002.0
2006-04-26 19:15:00,1.12682,1.12696,1.12681,1.12696,414099998.0
2006-04-26 19:16:00,1.12704,1.12715,1.12704,1.12709,312600004.0
2006-04-26 19:17:00,1.12705,1.12707,1.12694,1.12702,231599998.0
2006-04-26 19:18:00,1.12704,1.12715,1.12698,1.12701,428999998.0
2006-04-26 19:19:00,1.12693,1.12727,1.12693,1.12727,124499999.0
2006-04-26 19:20:00,1.12728,1.12728,1.12715,1.12715,168200000.0
2006-04-26 19:21:00,1.1272,1.1272,1.12717,1.12718,263800004.0
2006-04-26 19:22:00,1.12721,1.12728,1.12719,1.12728,216900001.0
2006-04-26 19:23:00,1.12734,1.12741,1.12726,1.12739,127299996.0
2006-04-26 19:24:00,1.12732,1.12738,1.12718,1.12724,53900001.0
2006-04-26 19:25:00,1.12732,1.12738,1.12732,1.12738,113900000.0
2006-04-26 19:26:00,1.1274,1.1274,1.12735,1.12735,52000002.0
2006-04-26 19:27:00,1.12742,1.12753,1.12739,1.12745,309099999.0
2006-04-26 19:28:00,1.12751,1.12764,1.12751,1.12754,206100003.0
2006-04-26 19:29:00,1.12753,1.12753,1.12741,1.12743,25300000.0
2006-04-26 19:30:00,1.12742,1.12742,1.12728,1.12738,148500000.0
2006-04-26 19:31:00,1.1274,1.1274,1.1274,1.1274,100400000.0
2006-04-26 19:32:00,1.12738,1.1274,1.12727,1.1274,129999998.0
2006-04-26 19:33:00,1.12734,1.12738,1.12724,1.12725,266000001.0
2006-04-26 19:34:00,1.1273,1.12747,1.1273,1.12747,21900000.0
2006-04-26 19:35:00,1.12752,1.12753,1.12752,1.12753,37899998.0
2006-04-26 19:36:00,1.12757,1.12767,1.12752,1.12752,183099999.0
2006-04-26 19:37:00,1.12765,1.12768,1.12751,1.12768,452200002.0
2006-04-26 19:38:00,1.12757,1.12771,1.12757,1.12762,244899997.0
2006-04-26 19:39:00,1.12758,1.12786,1.12758,1.12766,430600001.0
2006-04-26 19:40:00,1.12774,1.12794,1.12766,1.12792,284900008.0
2006-04-26 19:41:00,1.12792,1.12799,1.12791,1.12799,147800003.0
2006-04-26 19:42:00,1.12802,1.12812,1.12802,1.12805,189300002.0
2006-04-26 19:43:00,1.12805,1.12805,1.1279,1.12797,76099998.0
2006-04-26 19:44:00,1.12798,1.12804,1.12796,1.12799,60199999.0
2006-04-26 19:45:00,1.12804,1.12811,1.12793,1.12793,156100000.0
2006-04-26 19:46:00,1.12796,1.12806,1.12794,1.128,193800003.0
2006-04-26 19:47:00,1.12797,1.12797,1.12789,1.12797,44200001.0
2006-04-26 19:48:00,1.12802,1.12802,1.12787,1.1279,95200003.0
2006-04-26 19:49:00,1.12797,1.12804,1.12792,1.12792,222390002.0
2006-04-26 19:50:00,1.12793,1.12795,1.12783,1.12783,71499999.0
2006-04-26 19:51:00,1.12776,1.12787,1.12776,1.12782,121900002.0
2006-04-26 19:52:00,1.12783,1.12787,1.12772,1.12772,104100000.0
2006-04-26 19:53:00,1.12774,1.12788,1.12774,1.12788,245299999.0
2006-04-26 19:54:00,1.12783,1.12799,1.12783,1.12797,63300000.0
2006-04-26 19:55:00,1.128,1.128,1.1278,1.1278,96600000.0
2006-04-26 19:56:00,1.12801,1.12809,1.12799,1.12804,111800000.0
2006-04-26 19:57:00,1.128,1.128,1.12784,1.12789,243600000.0
2006-04-26 19:58:00,1.12793,1.12805,1.12792,1.12805,73200001.0
2006-04-26 19:59:00,1.1281,1.1281,1.12805,1.12805,83800000.0
2006-04-26 20:00:00,1.1281,1.12818,1.1281,1.12818,45100000.0
2006-04-26 20:01:00,1.12813,1.12818,1.12813,1.12813,99599999.0
2006-04-26 20:02:00,1.12813,1.12818,1.12807,1.12813,101499999.0
2006-04-26 20:03:00,1.12808,1.12808,1.1278,1.1278,323699999.0
2006-04-26 20:04:00,1.12785,1.12785,1.12777,1.12777,146699997.0
2006-04-26 20:05:00,1.12778,1.12787,1.12772,1.12775,156399999.0
2006-04-26 20:06:00,1.12776,1.12776,1.12761,1.12762,64100001.0
2006-04-26 20:07:00,1.12757,1.12759,1.12741,1.12743,175100000.0
2006-04-26 20:08:00,1.12741,1.12752,1.1274,1.12752,294200000.0
2006-04-26 20:09:00,1.1275,1.12757,1.1275,1.12753,243700000.0
2006-04-26 20:10:00,1.1275,1.12756,1.12746,1.12755,123800002.0
2006-04-26 20:11:00,1.12755,1.12755,1.12755,1.12755,179300002.0
2006-04-26 20:12:00,1.1276,1.12798,1.1276,1.12798,655499996.0
2006-04-26 20:13:00,1.12799,1.12799,1.12782,1.12788,158400000.0
2006-04-26 20:14:00,1.12785,1.12795,1.12785,1.1279,186200002.0
2006-04-26 20:15:00,1.12792,1.12792,1.12777,1.12787,555600002.0
2006-04-26 20:16:00,1.12787,1.12795,1.12776,1.12784,541300003.0
2006-04-26 20:17:00,1.1279,1.12808,1.12786,1.12797,387399999.0
2006-04-26 20:18:00,1.128,1.12809,1.128,1.12807,129700001.0
2006-04-26 20:19:00,1.12806,1.12822,1.12806,1.1281,120500000.0
2006-04-26 20:20:00,1.12808,1.1282,1.12808,1.12815,418700005.0
2006-04-26 20:21:00,1.12812,1.12812,1.1279,1.12791,375299997.0
2006-04-26 20:22:00,1.12792,1.12803,1.12788,1.12803,454300001.0
2006-04-26 20:23:00,1.128,1.12801,1.12789,1.12798,617800003.0
2006-04-26 20:24:00,1.12802,1.12811,1.12801,1.12804,217400003.0
2006-04-26 20:25:00,1.12804,1.12804,1.12787,1.12794,98899999.0
2006-04-26 20:26:00,1.12795,1.12795,1.12786,1.12793,150400001.0
2006-04-26 20:27:00,1.12793,1.12807,1.12787,1.12787,170400000.0
2006-04-26 20:28:00,1.12787,1.12795,1.12785,1.1279,549100006.0
2006-04-26 20:29:00,1.12785,1.1279,1.1278,1.12785,505000000.0
2006-04-26 20:30:00,1.12783,1.1279,1.12783,1.1279,233299998.0
2006-04-26 20:31:00,1.12795,1.12795,1.12785,1.12785,500500002.0
2006-04-26 20:32:00,1.12782,1.12798,1.12782,1.12797,292100000.0
2006-04-26 20:33:00,1.12794,1.12808,1.12789,1.12789,197499999.0
2006-04-26 20:34:00,1.12788,1.12803,1.12788,1.12795,160800000.0
2006-04-26 20:35:00,1.12795,1.12795,1.12787,1.1279,80100000.0
2006-04-26 20:36:00,1.1279,1.12792,1.1278,1.1279,327690002.0
2006-04-26 20:37:00,1.12786,1.12786,1.12766,1.12766,278299999.0
2006-04-26 20:38:00,1.12768,1.12776,1.12765,1.12772,303199999.0
2006-04-26 20:39:00,1.12773,1.12782,1.1277,1.12776,480400004.0
2006-04-26 20:40:00,1.12778,1.12784,1.12769,1.12769,301500001.0
2006-04-26 20:41:00,1.12762,1.1278,1.1276,1.1278,503500003.0
2006-04-26 20:42:00,1.1278,1.1278,1.12775,1.12777,419300001.0
2006-04-26 20:43:00,1.12777,1.12782,1.12772,1.12777,193300000.0
2006-04-26 20:44:00,1.12781,1.12792,1.12777,1.12792,94300000.0
2006-04-26 20:45:00,1.12799,1.1283,1.12799,1.12811,146600001.0
2006-04-26 20:46:00,1.12808,1.12819,1.12791,1.1281,197600002.0
2006-04-26 20:47:00,1.12803,1.12803,1.12792,1.12794,230200000.0
2006-04-26 20:48:00,1.12795,1.12795,1.1279,1.12795,74900001.0
2006-04-26 20:49:00,1.12798,1.12806,1.12792,1.12797,408399999.0
2006-04-26 20:50:00,1.1279,1.1279,1.1279,1.1279,128400000.0
2006-04-26 20:51:00,1.12793,1.12793,1.12785,1.12793,132499999.0
2006-04-26 20:52:00,1.12795,1.12795,1.12795,1.12795,68699998.0
2006-04-26 20:53:00,1.12792,1.12803,1.12792,1.12794,153300001.0
2006-04-26 20:54:00,1.12806,1.12816,1.128,1.12805,591000003.0
2006-04-26 20:55:00,1.12815,1.12817,1.12809,1.12811,262000002.0
2006-04-26 20:56:00,1.1281,1.12812,1.128,1.12808,671899998.0
2006-04-26 20:57:00,1.12803,1.12809,1.128,1.12804,388399999.0
2006-04-26 20:58:00,1.12803,1.12811,1.12802,1.12806,263399999.0
2006-04-26 20:59:00,1.128,1.12804,1.12789,1.12802,191100000.0
2006-04-26 21:00:00,1.12808,1.12815,1.128,1.1281,836599999.0
2006-04-26 21:01:00,1.12812,1.1282,1.12804,1.1281,596499999.0
2006-04-26 21:02:00,1.12805,1.1281,1.12805,1.12805,79500001.0
2006-04-26 21:03:00,1.12819,1.12824,1.12808,1.12808,718200000.0
2006-04-26 21:04:00,1.12808,1.12815,1.12803,1.12815,557100004.0
2006-04-26 21:05:00,1.12815,1.12818,1.128,1.1281,820900006.0
2006-04-26 21:06:00,1.12817,1.12817,1.12807,1.12808,102600001.0
2006-04-26 21:07:00,1.12813,1.12829,1.12813,1.12814,684300004.0
2006-04-26 21:08:00,1.1281,1.12813,1.12797,1.12797,137300001.0
2006-04-26 21:09:00,1.12802,1.12808,1.12791,1.12808,69000000.0
2006-04-26 21:10:00,1.12809,1.12809,1.12795,1.128,473599996.0
2006-04-26 21:11:00,1.12798,1.12798,1.12786,1.12786,320300004.0
2006-04-26 21:12:00,1.12793,1.12803,1.1279,1.1279,359500005.0
2006-04-26 21:13:00,1.1279,1.1279,1.12782,1.12782,461900003.0
2006-04-26 21:14:00,1.12788,1.12788,1.12776,1.12778,258799999.0
2006-04-26 21:15:00,1.12775,1.1278,1.12775,1.12777,125899997.0
2006-04-26 21:16:00,1.12772,1.12777,1.1277,1.1277,130000002.0
2006-04-26 21:17:00,1.12775,1.12775,1.1277,1.12775,74300000.0
2006-04-26 21:18:00,1.12782,1.12794,1.12779,1.1279,76400002.0
2006-04-26 21:19:00,1.12785,1.12789,1.12777,1.12777,149499998.0
2006-04-26 21:20:00,1.12777,1.12782,1.12777,1.12782,47200001.0
2006-04-26 21:21:00,1.12785,1.12785,1.12785,1.12785,23100000.0
2006-04-26 21:22:00,1.12787,1.12792,1.12787,1.12787,29000000.0
2006-04-26 21:23:00,1.12789,1.12801,1.12789,1.12801,9300000.0
2006-04-26 21:24:00,1.12788,1.12788,1.12786,1.12788,25700000.0
2006-04-26 21:25:00,1.12802,1.12807,1.12798,1.12806,49000000.0
2006-04-26 21:26:00,1.12805,1.12811,1.12805,1.12809,139300006.0
2006-04-26 21:27:00,1.1281,1.1281,1.12807,1.1281,184600004.0
2006-04-26 21:28:00,1.1281,1.12818,1.12805,1.1281,343999996.0
2006-04-26 21:29:00,1.1281,1.1281,1.12805,1.12805,114699999.0
2006-04-26 21:30:00,1.1281,1.1281,1.12805,1.1281,131099999.0
2006-04-26 21:31:00,1.12808,1.12808,1.12801,1.12801,71699999.0
2006-04-26 21:32:00,1.12803,1.12809,1.12798,1.12809,206399998.0
2006-04-26 21:33:00,1.12818,1.12825,1.12814,1.12815,88400002.0
2006-04-26 21:34:00,1.1282,1.1282,1.1282,1.1282,106100003.0
2006-04-26 21:35:00,1.1282,1.12823,1.1282,1.1282,66300000.0
2006-04-26 21:36:00,1.12817,1.1282,1.12815,1.12815,88600000.0
2006-04-26 21:37:00,1.12829,1.12829,1.12823,1.12823,46700000.0
2006-04-26 21:38:00,1.1282,1.12836,1.1282,1.12832,65200000.0
2006-04-26 21:39:00,1.12828,1.12829,1.12821,1.12829,431700002.0
2006-04-26 21:40:00,1.12827,1.12827,1.12815,1.12815,355400002.0
2006-04-26 21:41:00,1.12825,1.12828,1.12824,1.12828,16000000.0
2006-04-26 21:42:00,1.12826,1.12833,1.12815,1.12815,81899998.0
2006-04-26 21:43:00,1.12805,1.12805,1.12782,1.12782,146700002.0
2006-04-26 21:44:00,1.12785,1.1279,1.12785,1.1279,132000000.0
2006-04-26 21:45:00,1.12787,1.12788,1.12781,1.12788,113999999.0
2006-04-26 21:46:00,1.12788,1.12791,1.12779,1.12779,151500000.0
2006-04-26 21:47:00,1.12775,1.1278,1.12775,1.12777,180799999.0
2006-04-26 21:48:00,1.12783,1.12796,1.12783,1.12789,200200001.0
2006-04-26 21:49:00,1.12786,1.12803,1.12786,1.12798,46400000.0
2006-04-26 21:50:00,1.12795,1.12799,1.12793,1.12793,75800000.0
2006-04-26 21:51:00,1.12795,1.12802,1.12795,1.12801,150499999.0
2006-04-26 21:52:00,1.128,1.12808,1.12798,1.12808,166600002.0
2006-04-26 21:53:00,1.1281,1.12817,1.12803,1.12817,59800000.0
2006-04-26 21:54:00,1.12822,1.12832,1.12821,1.12824,135800002.0
2006-04-26 21:55:00,1.12829,1.12829,1.12815,1.12815,117400002.0
2006-04-26 21:56:00,1.12807,1.12821,1.12807,1.12821,86799999.0
2006-04-26 21:57:00,1.12817,1.12823,1.12813,1.12817,114699999.0
2006-04-26 21:58:00,1.1282,1.12841,1.1282,1.12835,20000000.0
2006-04-26 21:59:00,1.1282,1.12834,1.1282,1.12823,148700000.0
2006-04-26 22:00:00,1.12822,1.12834,1.12821,1.12823,209300001.0
2006-04-26 22:01:00,1.12825,1.12828,1.12819,1.12819,161699997.0
2006-04-26 22:02:00,1.12818,1.12835,1.12818,1.12822,301700001.0
2006-04-26 22:03:00,1.12822,1.12831,1.12803,1.12818,172299999.0
2006-04-26 22:04:00,1.12827,1.12832,1.12818,1.12822,141000002.0
2006-04-26 22:05:00,1.12822,1.12831,1.12817,1.12817,128600002.0
2006-04-26 22:06:00,1.12816,1.12836,1.12816,1.12823,271800001.0
2006-04-26 22:07:00,1.12828,1.12842,1.12821,1.12842,70000001.0
2006-04-26 22:08:00,1.12841,1.12843,1.12833,1.12843,196000003.0
2006-04-26 22:09:00,1.12835,1.12846,1.12835,1.12837,186300002.0
2006-04-26 22:10:00,1.12837,1.12843,1.12837,1.12839,76500000.0
2006-04-26 22:11:00,1.12839,1.12839,1.12832,1.12832,34900000.0
2006-04-26 22:12:00,1.12827,1.12827,1.12815,1.1282,65399999.0
2006-04-26 22:13:00,1.12814,1.12827,1.12814,1.12825,161600000.0
2006-04-26 22:14:00,1.12824,1.12824,1.12811,1.12814,106999999.0
2006-04-26 22:15:00,1.1282,1.12825,1.12815,1.12825,198299999.0
2006-04-26 22:16:00,1.12824,1.12824,1.12818,1.1282,128200001.0
2006-04-26 22:17:00,1.12805,1.12805,1.12791,1.12803,82099998.0
2006-04-26 22:18:00,1.12805,1.12805,1.128,1.128,136699998.0
2006-04-26 22:19:00,1.12793,1.12801,1.12793,1.12799,45000000.0
2006-04-26 22:20:00,1.12802,1.12813,1.12802,1.12813,89500002.0
2006-04-26 22:21:00,1.12812,1.12812,1.12792,1.12795,218400001.0
2006-04-26 22:22:00,1.12796,1.1281,1.12795,1.12795,85700000.0
2006-04-26 22:23:00,1.128,1.128,1.128,1.128,184400004.0
2006-04-26 22:24:00,1.128,1.12805,1.128,1.12805,150699999.0
2006-04-26 22:25:00,1.12801,1.12801,1.12783,1.12784,56200000.0
2006-04-26 22:26:00,1.12784,1.12784,1.12771,1.12783,138099998.0
2006-04-26 22:27:00,1.12779,1.12783,1.12764,1.12778,377099998.0
2006-04-26 22:28:00,1.12771,1.12771,1.12771,1.12771,65200001.0
2006-04-26 22:29:00,1.12772,1.12782,1.12767,1.12767,207300004.0
2006-04-26 22:30:00,1.12767,1.12772,1.12763,1.12767,53700000.0
2006-04-26 22:31:00,1.1277,1.1277,1.12765,1.12765,34800000.0
2006-04-26 22:32:00,1.12766,1.12773,1.12763,1.12765,55500000.0
2006-04-26 22:33:00,1.12765,1.1277,1.12765,1.1277,129599999.0
2006-04-26 22:34:00,1.12765,1.12775,1.12765,1.1277,319699997.0
2006-04-26 22:35:00,1.12771,1.12771,1.12752,1.12752,72600001.0
2006-04-26 22:36:00,1.1275,1.1275,1.12745,1.12745,40400000.0
2006-04-26 22:37:00,1.12745,1.1275,1.1274,1.1274,102600001.0
2006-04-26 22:38:00,1.12745,1.12755,1.12745,1.1275,107699999.0
2006-04-26 22:39:00,1.12752,1.12752,1.12722,1.12723,141499997.0
2006-04-26 22:40:00,1.12735,1.12735,1.12725,1.12725,20700000.0
2006-04-26 22:41:00,1.12723,1.12725,1.12716,1.12719,108399997.0
2006-04-26 22:42:00,1.12727,1.12733,1.12727,1.12733,34300000.0
2006-04-26 22:43:00,1.12735,1.12748,1.12724,1.1274,251400000.0
2006-04-26 22:44:00,1.12737,1.12741,1.12726,1.12726,104200001.0
2006-04-26 22:45:00,1.12725,1.1273,1.12725,1.1273,65800002.0
2006-04-26 22:46:00,1.12732,1.12732,1.1272,1.1273,102600000.0
2006-04-26 22:47:00,1.12729,1.12729,1.12726,1.12726,25599999.0
2006-04-26 22:48:00,1.1274,1.1274,1.12735,1.12735,82900001.0
2006-04-26 22:49:00,1.12744,1.12751,1.1274,1.1274,87200002.0
2006-04-26 22:50:00,1.12738,1.1274,1.12732,1.12733,31200001.0
2006-04-26 22:51:00,1.12745,1.12745,1.12735,1.12743,39100000.0
2006-04-26 22:52:00,1.12735,1.1274,1.1273,1.1273,121400001.0
2006-04-26 22:53:00,1.12735,1.12745,1.1273,1.12735,65500000.0
2006-04-26 22:54:00,1.12736,1.12747,1.12736,1.12743,134400002.0
2006-04-26 22:55:00,1.12748,1.12753,1.12734,1.12743,210500001.0
2006-04-26 22:56:00,1.12751,1.12763,1.12751,1.1276,122600000.0
2006-04-26 22:57:00,1.12751,1.12764,1.12751,1.1276,178200005.0
2006-04-26 22:58:00,1.1277,1.1277,1.1276,1.1277,102700000.0
2006-04-26 22:59:00,1.12765,1.12765,1.12735,1.12745,154799999.0
2006-04-26 23:00:00,1.1274,1.12745,1.1274,1.12745,16700000.0
2006-04-26 23:01:00,1.1272,1.12757,1.1271,1.12741,95400001.0
2006-04-26 23:02:00,1.12747,1.12753,1.12703,1.12746,61699999.0
2006-04-26 23:03:00,1.12763,1.12784,1.12753,1.1277,140800001.0
2006-04-26 23:04:00,1.12743,1.12767,1.1272,1.12742,126499998.0
2006-04-26 23:05:00,1.12764,1.12764,1.12725,1.12756,90300002.0
2006-04-26 23:06:00,1.12753,1.1278,1.12746,1.12764,88800001.0
2006-04-26 23:07:00,1.12782,1.12782,1.12749,1.12781,148600004.0
2006-04-26 23:08:00,1.12771,1.12782,1.12746,1.12757,85700001.0
2006-04-26 23:09:00,1.12753,1.12779,1.12744,1.12773,108000000.0
2006-04-26 23:10:00,1.12761,1.12793,1.12752,1.12785,68100000.0
2006-04-26 23:11:00,1.12768,1.12806,1.12766,1.128,207799999.0
2006-04-26 23:12:00,1.12795,1.12813,1.12788,1.12799,130200001.0
2006-04-26 23:13:00,1.12827,1.12832,1.12789,1.12794,106600002.0
2006-04-26 23:14:00,1.12763,1.12812,1.12762,1.12798,121900002.0
2006-04-26 23:15:00,1.12783,1.12792,1.1276,1.12777,152800002.0
2006-04-26 23:16:00,1.1276,1.12793,1.1275,1.12769,142999999.0
2006-04-26 23:17:00,1.12749,1.12766,1.12739,1.12755,95099999.0
2006-04-26 23:18:00,1.12754,1.12763,1.12736,1.12741,149500001.0
2006-04-26 23:19:00,1.12742,1.12754,1.12709,1.12723,92700000.0
2006-04-26 23:20:00,1.1271,1.12748,1.12702,1.12733,78000000.0
2006-04-26 23:21:00,1.12726,1.12744,1.12702,1.12744,42200000.0
2006-04-26 23:22:00,1.12735,1.12793,1.12735,1.12759,84900000.0
2006-04-26 23:23:00,1.12745,1.12781,1.12745,1.12763,56600000.0
2006-04-26 23:24:00,1.12754,1.12764,1.12723,1.12757,70799999.0
2006-04-26 23:25:00,1.12763,1.12763,1.12741,1.12744,135000000.0
2006-04-26 23:26:00,1.12735,1.12766,1.12721,1.1275,120900000.0
2006-04-26 23:27:00,1.12765,1.12765,1.12712,1.12712,117100000.0
2006-04-26 23:28:00,1.12708,1.12714,1.12703,1.12705,132000001.0
2006-04-26 23:29:00,1.12715,1.12715,1.12713,1.12713,22400000.0
2006-04-26 23:30:00,1.1271,1.12715,1.1271,1.1271,28700000.0
2006-04-26 23:31:00,1.12708,1.12713,1.12704,1.12713,60399999.0
2006-04-26 23:32:00,1.12713,1.12713,1.12705,1.1271,117900001.0
2006-04-26 23:33:00,1.12707,1.12715,1.12707,1.1271,104599999.0
2006-04-26 23:34:00,1.12713,1.1274,1.12713,1.1274,70599999.0
2006-04-26 23:35:00,1.1273,1.12743,1.1273,1.1274,66600001.0
2006-04-26 23:36:00,1.12735,1.1274,1.12735,1.1274,18800000.0
2006-04-26 23:37:00,1.12739,1.12746,1.12739,1.12746,4000000.0
2006-04-26 23:38:00,1.12752,1.12763,1.12745,1.12758,167199999.0
2006-04-26 23:39:00,1.12757,1.1276,1.12757,1.1276,28800001.0
2006-04-26 23:40:00,1.12757,1.12757,1.12755,1.12755,21500000.0
2006-04-26 23:41:00,1.12758,1.12758,1.12738,1.12738,135099999.0
2006-04-26 23:42:00,1.1274,1.12745,1.12732,1.1274,72999999.0
2006-04-26 23:43:00,1.1274,1.12745,1.1274,1.1274,71900002.0
2006-04-26 23:44:00,1.1274,1.12745,1.12735,1.12738,130699999.0
2006-04-26 23:45:00,1.12748,1.12748,1.12735,1.1274,90900001.0
2006-04-26 23:46:00,1.12735,1.12735,1.12735,1.12735,20700001.0
2006-04-26 23:47:00,1.1274,1.1274,1.1274,1.1274,23100000.0
2006-04-26 23:48:00,1.1274,1.1274,1.12735,1.12735,86799999.0
2006-04-26 23:49:00,1.12735,1.1274,1.12732,1.12735,119099999.0
2006-04-26 23:50:00,1.12745,1.12745,1.12745,1.12745,5600000.0
2006-04-26 23:51:00,1.12735,1.12745,1.12733,1.12733,141100002.0
2006-04-26 23:52:00,1.12732,1.1274,1.12732,1.12735,53500000.0
2006-04-26 23:53:00,1.12738,1.12745,1.12735,1.1274,102100001.0
2006-04-26 23:54:00,1.1274,1.1274,1.1274,1.1274,100400002.0
2006-04-26 23:55:00,1.12735,1.12748,1.12735,1.12748,122300001.0
2006-04-26 23:56:00,1.12732,1.1274,1.12732,1.12735,80100000.0
2006-04-26 23:57:00,1.12735,1.12735,1.12735,1.12735,9600000.0
2006-04-26 23:58:00,1.12735,1.12745,1.12732,1.12743,86700000.0
2006-04-26 23:59:00,1.12732,1.12732,1.12731,1.12731,10400000.0
2006-04-27 00:00:00,1.1275,1.12781,1.1275,1.12763,60800000.0
2006-04-27 00:01:00,1.12757,1.12763,1.12757,1.12762,29600000.0
2006-04-27 00:02:00,1.12764,1.12771,1.12759,1.12767,77200001.0
2006-04-27 00:03:00,1.12759,1.12771,1.12759,1.12771,32700000.0
2006-04-27 00:04:00,1.12775,1.12777,1.12765,1.1277,65500000.0
2006-04-27 00:05:00,1.12765,1.12769,1.12761,1.12768,62799999.0
2006-04-27 00:06:00,1.1276,1.12762,1.12757,1.12757,56099998.0
2006-04-27 00:07:00,1.1276,1.1276,1.12755,1.12755,4000000.0
2006-04-27 00:08:00,1.1276,1.12771,1.12757,1.12767,85600000.0
2006-04-27 00:09:00,1.1276,1.12772,1.12756,1.12772,112299998.0
2006-04-27 00:10:00,1.12766,1.12768,1.12762,1.12762,56800000.0
2006-04-27 00:11:00,1.1276,1.1276,1.12755,1.1276,30200000.0
2006-04-27 00:12:00,1.12754,1.12757,1.1275,1.12751,72899999.0
2006-04-27 00:13:00,1.1275,1.12755,1.12747,1.12755,55800000.0
2006-04-27 00:14:00,1.12752,1.12764,1.12749,1.12752,134900003.0
2006-04-27 00:15:00,1.1275,1.12757,1.12745,1.12748,127600003.0
2006-04-27 00:16:00,1.12747,1.12747,1.12742,1.12745,15200000.0
2006-04-27 00:17:00,1.12752,1.12752,1.12752,1.12752,800000.0
2006-04-27 00:18:00,1.12755,1.12755,1.12748,1.1275,146100002.0
2006-04-27 00:19:00,1.12748,1.12751,1.12739,1.12747,96100001.0
2006-04-27 00:20:00,1.12742,1.12751,1.12737,1.12748,19300000.0
2006-04-27 00:21:00,1.1275,1.12755,1.12745,1.12755,73700001.0
2006-04-27 00:22:00,1.12755,1.12755,1.12742,1.12747,24800000.0
2006-04-27 00:23:00,1.12747,1.12747,1.12723,1.12723,124899998.0
2006-04-27 00:24:00,1.12725,1.12725,1.12715,1.1272,140500000.0
2006-04-27 00:25:00,1.12717,1.12725,1.12713,1.1272,62700001.0
2006-04-27 00:26:00,1.1272,1.1272,1.12715,1.12715,33800001.0
2006-04-27 00:27:00,1.1272,1.1272,1.12715,1.1272,81600000.0
2006-04-27 00:28:00,1.1272,1.1272,1.12715,1.1272,30500000.0
2006-04-27 00:29:00,1.12717,1.12725,1.12715,1.12715,61199999.0
2006-04-27 00:30:00,1.12715,1.1272,1.12712,1.12715,8100000.0
2006-04-27 00:31:00,1.1272,1.12725,1.12715,1.12715,54000001.0
2006-04-27 00:32:00,1.1272,1.1272,1.1272,1.1272,16500000.0
2006-04-27 00:33:00,1.12718,1.1272,1.12718,1.1272,51000000.0
2006-04-27 00:34:00,1.12727,1.12735,1.12716,1.12735,77700000.0
2006-04-27 00:35:00,1.12732,1.12732,1.1273,1.1273,18300000.0
2006-04-27 00:36:00,1.12721,1.12734,1.12718,1.12722,23600000.0
2006-04-27 00:37:00,1.12728,1.12735,1.12728,1.12735,48100001.0
2006-04-27 00:38:00,1.12725,1.1273,1.12722,1.12727,72500000.0
2006-04-27 00:39:00,1.12725,1.12725,1.12723,1.12723,18100000.0
2006-04-27 00:40:00,1.12727,1.12732,1.12727,1.1273,88099999.0
2006-04-27 00:41:00,1.1274,1.12745,1.1274,1.12745,19900000.0
2006-04-27 00:42:00,1.12745,1.12745,1.1274,1.1274,31500000.0
2006-04-27 00:43:00,1.1274,1.12745,1.12735,1.12745,58699999.0
2006-04-27 00:44:00,1.12735,1.12743,1.12735,1.1274,53600001.0
2006-04-27 00:45:00,1.1274,1.12745,1.12732,1.1274,93900000.0
2006-04-27 00:46:00,1.12745,1.12745,1.12745,1.12745,29900000.0
2006-04-27 00:47:00,1.1274,1.12745,1.12732,1.1274,140299999.0
2006-04-27 00:48:00,1.12735,1.12745,1.12735,1.12745,90699999.0
2006-04-27 00:49:00,1.12743,1.12745,1.12735,1.12735,54999999.0
2006-04-27 00:50:00,1.12745,1.12745,1.12737,1.1274,177700003.0
2006-04-27 00:51:00,1.1274,1.12745,1.12732,1.1274,21500000.0
2006-04-27 00:52:00,1.1274,1.1274,1.12735,1.12735,167900001.0
2006-04-27 00:53:00,1.12735,1.1274,1.12735,1.1274,77099999.0
2006-04-27 00:54:00,1.12745,1.12745,1.12735,1.12745,129999999.0
2006-04-27 00:55:00,1.1274,1.12745,1.12735,1.12735,57400000.0
2006-04-27 00:56:00,1.12737,1.1274,1.12732,1.12737,62900002.0
2006-04-27 00:57:00,1.1274,1.12745,1.12732,1.12742,134400004.0
2006-04-27 00:58:00,1.12735,1.1274,1.12735,1.1274,8300000.0
2006-04-27 00:59:00,1.1274,1.12745,1.1274,1.1274,64100001.0
2006-04-27 01:00:00,1.1274,1.12748,1.1274,1.12748,102800001.0
2006-04-27 01:01:00,1.12745,1.12745,1.12735,1.1274,33700000.0
2006-04-27 01:02:00,1.1274,1.12745,1.12735,1.1274,72399998.0
2006-04-27 01:03:00,1.12745,1.12745,1.12732,1.12745,61500000.0
2006-04-27 01:04:00,1.1274,1.12745,1.12735,1.1274,57500000.0
2006-04-27 01:05:00,1.12745,1.12745,1.12725,1.1274,165400000.0
2006-04-27 01:06:00,1.12735,1.12735,1.12735,1.12735,1200000.0
2006-04-27 01:07:00,1.1274,1.1274,1.1274,1.1274,31499999.0
2006-04-27 01:08:00,1.1274,1.12745,1.12735,1.12745,177599997.0
2006-04-27 01:09:00,1.12745,1.12745,1.12745,1.12745,23900000.0
2006-04-27 01:10:00,1.12739,1.1274,1.12731,1.12731,77200000.0
2006-04-27 01:11:00,1.12733,1.12737,1.12733,1.12737,45900001.0
2006-04-27 01:12:00,1.1274,1.1274,1.1274,1.1274,16000000.0
2006-04-27 01:13:00,1.1274,1.1274,1.1274,1.1274,20700001.0
2006-04-27 01:14:00,1.12735,1.12735,1.12735,1.12735,4000000.0
2006-04-27 01:15:00,1.12737,1.12737,1.12727,1.12727,51500000.0
2006-04-27 01:16:00,1.12728,1.1273,1.12722,1.12725,69600000.0
2006-04-27 01:17:00,1.1273,1.1273,1.12725,1.1273,125500000.0
2006-04-27 01:18:00,1.12735,1.12735,1.12735,1.12735,800000.0
2006-04-27 01:19:00,1.1273,1.1273,1.1273,1.1273,4800000.0
2006-04-27 01:20:00,1.12722,1.1273,1.12722,1.1273,18500000.0
2006-04-27 01:21:00,1.12728,1.1273,1.12725,1.12725,43999999.0
2006-04-27 01:22:00,1.1273,1.1273,1.1273,1.1273,13400000.0
2006-04-27 01:23:00,1.1273,1.12732,1.1273,1.12732,52699998.0
2006-04-27 01:24:00,1.1273,1.1273,1.12722,1.12722,52299999.0
2006-04-27 01:25:00,1.1273,1.12733,1.12725,1.12733,91699999.0
2006-04-27 01:26:00,1.1273,1.1273,1.1273,1.1273,4000000.0
2006-04-27 01:27:00,1.1273,1.1273,1.12723,1.12725,63200000.0
2006-04-27 01:28:00,1.12735,1.12735,1.12728,1.12728,36700002.0
2006-04-27 01:29:00,1.12735,1.12735,1.12723,1.1273,90399999.0
2006-04-27 01:30:00,1.12727,1.12731,1.12727,1.12731,8800000.0
2006-04-27 01:31:00,1.1274,1.1274,1.12735,1.1274,26700000.0
2006-04-27 01:32:00,1.12747,1.12758,1.12747,1.12758,37200000.0
2006-04-27 01:33:00,1.1276,1.1276,1.12758,1.12758,34600000.0
2006-04-27 01:34:00,1.1276,1.1276,1.12755,1.12755,19900000.0
2006-04-27 01:35:00,1.12765,1.12765,1.1276,1.1276,55199999.0
2006-04-27 01:36:00,1.12754,1.12764,1.12743,1.12743,90299998.0
2006-04-27 01:37:00,1.12732,1.1274,1.12732,1.1274,21100000.0
2006-04-27 01:38:00,1.12735,1.12745,1.12735,1.1274,202899999.0
2006-04-27 01:39:00,1.12736,1.12743,1.12731,1.12743,80999998.0
2006-04-27 01:40:00,1.12727,1.12736,1.12727,1.12736,2500000.0
2006-04-27 01:41:00,1.12735,1.12735,1.12732,1.12732,53800001.0
2006-04-27 01:42:00,1.12732,1.12738,1.12732,1.12738,38300000.0
2006-04-27 01:43:00,1.1274,1.12748,1.1274,1.12748,25699999.0
2006-04-27 01:44:00,1.12737,1.1274,1.12735,1.1274,20400001.0
2006-04-27 01:45:00,1.12743,1.12747,1.12743,1.12747,5600000.0
2006-04-27 01:46:00,1.12745,1.12755,1.12745,1.1275,32700001.0
2006-04-27 01:47:00,1.12753,1.12753,1.12753,1.12753,2400000.0
2006-04-27 01:48:00,1.12755,1.12755,1.12748,1.1275,61300000.0
2006-04-27 01:49:00,1.12755,1.12755,1.1275,1.1275,87300000.0
2006-04-27 01:50:00,1.1275,1.12754,1.12741,1.12748,81800001.0
2006-04-27 01:51:00,1.12748,1.12748,1.12739,1.12739,5700000.0
2006-04-27 01:52:00,1.1274,1.12745,1.12735,1.12745,96200002.0
2006-04-27 01:53:00,1.1274,1.1274,1.1274,1.1274,66500001.0
2006-04-27 01:54:00,1.1274,1.1274,1.12735,1.1274,23100000.0
2006-04-27 01:55:00,1.1273,1.12745,1.1273,1.12745,43400000.0
2006-04-27 01:56:00,1.1274,1.1274,1.1274,1.1274,30500001.0
2006-04-27 01:57:00,1.12745,1.12745,1.12732,1.12735,78799999.0
2006-04-27 01:58:00,1.12736,1.12736,1.12726,1.12726,27899999.0
2006-04-27 01:59:00,1.12725,1.1273,1.12725,1.1273,11200000.0
2006-04-27 02:00:00,1.12723,1.1273,1.12722,1.12722,129699999.0
2006-04-27 02:01:00,1.12733,1.12733,1.12733,1.12733,29700001.0
2006-04-27 02:02:00,1.1273,1.1273,1.1273,1.1273,32600000.0
2006-04-27 02:03:00,1.12728,1.12735,1.1272,1.12732,51600000.0
2006-04-27 02:04:00,1.1273,1.1273,1.12727,1.12727,120800002.0
2006-04-27 02:05:00,1.12735,1.12735,1.12722,1.1273,60699999.0
2006-04-27 02:06:00,1.1272,1.12733,1.1272,1.12733,112799999.0
2006-04-27 02:07:00,1.12735,1.12735,1.12723,1.12725,92199999.0
2006-04-27 02:08:00,1.1273,1.1273,1.12725,1.12725,100600000.0
2006-04-27 02:09:00,1.1273,1.1273,1.12725,1.12725,4800000.0
2006-04-27 02:10:00,1.12728,1.12738,1.12728,1.1273,26900000.0
2006-04-27 02:11:00,1.1273,1.1273,1.12725,1.1273,75799999.0
2006-04-27 02:12:00,1.12728,1.12728,1.12728,1.12728,800000.0
2006-04-27 02:13:00,1.1273,1.1273,1.1273,1.1273,27900000.0
2006-04-27 02:14:00,1.1273,1.1273,1.1273,1.1273,18300000.0
2006-04-27 02:15:00,1.12735,1.12735,1.12725,1.12735,87200002.0
2006-04-27 02:16:00,1.1273,1.1273,1.1273,1.1273,57899999.0
2006-04-27 02:17:00,1.12735,1.12735,1.12732,1.12732,52600000.0
2006-04-27 02:18:00,1.12725,1.12725,1.12725,1.12725,2800000.0
2006-04-27 02:19:00,1.12722,1.12732,1.1272,1.1273,159499999.0
2006-04-27 02:20:00,1.12725,1.12738,1.12725,1.12735,120900000.0
2006-04-27 02:21:00,1.12725,1.1273,1.12725,1.1273,4800000.0
2006-04-27 02:22:00,1.1273,1.12735,1.12725,1.12735,82900002.0
2006-04-27 02:23:00,1.12728,1.12735,1.1272,1.12735,73000001.0
2006-04-27 02:24:00,1.1273,1.1273,1.12725,1.12725,32800000.0
2006-04-27 02:25:00,1.12725,1.12732,1.12725,1.12732,14100000.0
2006-04-27 02:26:00,1.1273,1.1273,1.12725,1.12725,16200000.0
2006-04-27 02:27:00,1.1273,1.1273,1.1273,1.1273,27100000.0
2006-04-27 02:28:00,1.1273,1.1273,1.1273,1.1273,53000000.0
2006-04-27 02:29:00,1.12725,1.12735,1.12723,1.1273,175599999.0
2006-04-27 02:30:00,1.12732,1.12732,1.1273,1.1273,67199999.0
2006-04-27 02:31:00,1.1273,1.12735,1.12728,1.12728,109800001.0
2006-04-27 02:32:00,1.12728,1.12731,1.12724,1.12728,61800001.0
2006-04-27 02:33:00,1.12735,1.12735,1.1273,1.1273,58499999.0
2006-04-27 02:34:00,1.12728,1.1273,1.12725,1.1273,108300000.0
2006-04-27 02:35:00,1.12735,1.12735,1.12725,1.12725,48100002.0
2006-04-27 02:36:00,1.1273,1.1273,1.1273,1.1273,24100000.0
2006-04-27 02:37:00,1.12732,1.12732,1.12718,1.12718,23100000.0
2006-04-27 02:38:00,1.12713,1.12713,1.12701,1.12703,89600003.0
2006-04-27 02:39:00,1.127,1.12705,1.12692,1.12705,40600001.0
2006-04-27 02:40:00,1.12689,1.12689,1.12688,1.12688,74000000.0
2006-04-27 02:41:00,1.12696,1.12725,1.12696,1.12725,94199998.0
2006-04-27 02:42:00,1.1272,1.12725,1.1272,1.12725,42800001.0
2006-04-27 02:43:00,1.12725,1.12725,1.1272,1.1272,91899998.0
2006-04-27 02:44:00,1.12713,1.12713,1.12704,1.12704,132600000.0
2006-04-27 02:45:00,1.12705,1.12705,1.12705,1.12705,1700000.0
2006-04-27 02:46:00,1.12705,1.12705,1.12705,1.12705,6100000.0
2006-04-27 02:47:00,1.12704,1.12704,1.12699,1.12699,55200001.0
2006-04-27 02:48:00,1.12703,1.12705,1.12695,1.127,87699999.0
2006-04-27 02:49:00,1.12705,1.12705,1.127,1.127,31500000.0
2006-04-27 02:50:00,1.12694,1.12694,1.12694,1.12694,22600000.0
2006-04-27 02:51:00,1.12687,1.12698,1.12687,1.12692,68799999.0
2006-04-27 02:52:00,1.12693,1.12693,1.12671,1.12671,63700001.0
2006-04-27 02:53:00,1.12668,1.12688,1.12668,1.12688,69900000.0
2006-04-27 02:54:00,1.12693,1.12693,1.12681,1.12693,107599996.0
2006-04-27 02:55:00,1.12695,1.12695,1.12688,1.12688,26700000.0
2006-04-27 02:56:00,1.12695,1.12695,1.1269,1.1269,36800001.0
2006-04-27 02:57:00,1.1269,1.1269,1.12685,1.12685,15900000.0
2006-04-27 02:58:00,1.12694,1.12694,1.12691,1.12691,8000000.0
2006-04-27 02:59:00,1.12703,1.12703,1.12687,1.12697,72800001.0
2006-04-27 03:00:00,1.12688,1.12688,1.12675,1.12688,47099998.0
2006-04-27 03:01:00,1.12676,1.12676,1.12674,1.12674,10600000.0
2006-04-27 03:02:00,1.12672,1.12675,1.1266,1.12675,83400000.0
2006-04-27 03:03:00,1.12672,1.12672,1.1266,1.1267,129799996.0
2006-04-27 03:04:00,1.12675,1.12675,1.12663,1.12663,94600000.0
2006-04-27 03:05:00,1.12665,1.12682,1.12665,1.12673,107599999.0
2006-04-27 03:06:00,1.12675,1.1268,1.12675,1.1268,37500001.0
2006-04-27 03:07:00,1.12678,1.12678,1.12678,1.12678,8000000.0
2006-04-27 03:08:00,1.1268,1.1268,1.12675,1.12675,70499998.0
2006-04-27 03:09:00,1.12683,1.12688,1.12681,1.12688,107100001.0
2006-04-27 03:10:00,1.12686,1.12688,1.12681,1.12688,47800000.0
2006-04-27 03:11:00,1.12695,1.12695,1.12685,1.12685,8000000.0
2006-04-27 03:12:00,1.1269,1.12695,1.1269,1.12692,36699999.0
2006-04-27 03:13:00,1.12694,1.12694,1.12675,1.12677,63400002.0
2006-04-27 03:14:00,1.12683,1.12693,1.1268,1.12683,120200003.0
2006-04-27 03:15:00,1.12685,1.1269,1.12683,1.12683,40400000.0
2006-04-27 03:16:00,1.1269,1.12698,1.1269,1.12698,34300000.0
2006-04-27 03:17:00,1.12692,1.12695,1.12685,1.12685,78400002.0
2006-04-27 03:18:00,1.12692,1.12692,1.12673,1.1269,68500001.0
2006-04-27 03:19:00,1.12685,1.1269,1.12685,1.1269,27100001.0
2006-04-27 03:20:00,1.12691,1.12691,1.12684,1.12684,26300000.0
2006-04-27 03:21:00,1.12692,1.12695,1.12685,1.12695,66200002.0
2006-04-27 03:22:00,1.1269,1.1269,1.12678,1.12682,71900002.0
2006-04-27 03:23:00,1.12672,1.12688,1.12672,1.1268,136300001.0
2006-04-27 03:24:00,1.12677,1.1268,1.12677,1.1268,40000000.0
2006-04-27 03:25:00,1.12681,1.12691,1.12679,1.12691,9000000.0
2006-04-27 03:26:00,1.12693,1.12695,1.12685,1.1269,90400001.0
2006-04-27 03:27:00,1.12688,1.1269,1.12688,1.1269,15200000.0
2006-04-27 03:28:00,1.1269,1.1269,1.1269,1.1269,20000000.0
2006-04-27 03:29:00,1.1269,1.1269,1.1268,1.12683,109400002.0
2006-04-27 03:30:00,1.1269,1.12698,1.12685,1.12685,78900002.0
2006-04-27 03:31:00,1.12685,1.1269,1.1268,1.1269,24800000.0
2006-04-27 03:32:00,1.1269,1.1269,1.1269,1.1269,27100000.0
2006-04-27 03:33:00,1.1268,1.12692,1.1268,1.12692,58400001.0
2006-04-27 03:34:00,1.12688,1.12695,1.12688,1.12695,1700000.0
2006-04-27 03:35:00,1.12685,1.1269,1.12685,1.1269,54500000.0
2006-04-27 03:36:00,1.12683,1.12695,1.12683,1.12695,40600001.0
2006-04-27 03:37:00,1.1269,1.1269,1.1269,1.1269,2400000.0
2006-04-27 03:38:00,1.12685,1.12695,1.12685,1.12695,20700000.0
2006-04-27 03:39:00,1.1269,1.12695,1.12688,1.1269,73800000.0
2006-04-27 03:40:00,1.12683,1.12697,1.12683,1.12697,104300003.0
2006-04-27 03:41:00,1.127,1.12705,1.12695,1.12705,72000000.0
2006-04-27 03:42:00,1.12691,1.12694,1.12691,1.12694,44599999.0
2006-04-27 03:43:00,1.12697,1.12702,1.12687,1.12687,109299999.0
2006-04-27 03:44:00,1.12692,1.12699,1.12685,1.12685,89600002.0
2006-04-27 03:45:00,1.12691,1.12703,1.12688,1.12688,165699999.0
2006-04-27 03:46:00,1.12692,1.12698,1.12687,1.12687,94800001.0
2006-04-27 03:47:00,1.12693,1.12693,1.12685,1.1269,114400000.0
2006-04-27 03:48:00,1.12685,1.12692,1.12685,1.12685,98100000.0
2006-04-27 03:49:00,1.1269,1.12693,1.12685,1.12685,91099999.0
2006-04-27 03:50:00,1.12685,1.12695,1.12685,1.12695,24800001.0
2006-04-27 03:51:00,1.1269,1.1269,1.1269,1.1269,17700001.0
2006-04-27 03:52:00,1.12685,1.12685,1.12685,1.12685,32200001.0
2006-04-27 03:53:00,1.12697,1.12703,1.1269,1.12703,134200002.0
2006-04-27 03:54:00,1.127,1.127,1.12695,1.127,50400000.0
2006-04-27 03:55:00,1.127,1.127,1.127,1.127,10300000.0
2006-04-27 03:56:00,1.12693,1.12708,1.12693,1.12701,59900001.0
2006-04-27 03:57:00,1.12703,1.12708,1.12702,1.12704,106200000.0
2006-04-27 03:58:00,1.12709,1.12713,1.12697,1.12713,46599999.0
2006-04-27 03:59:00,1.12708,1.1271,1.12705,1.12706,38600000.0
2006-04-27 04:00:00,1.12696,1.12707,1.12695,1.12701,75999999.0
2006-04-27 04:01:00,1.12705,1.12705,1.12692,1.12692,14900000.0
2006-04-27 04:02:00,1.12705,1.12705,1.12705,1.12705,44500000.0
2006-04-27 04:03:00,1.12702,1.1272,1.12702,1.12715,85800000.0
2006-04-27 04:04:00,1.12728,1.12728,1.12722,1.12722,39600000.0
2006-04-27 04:05:00,1.12724,1.12724,1.12705,1.12705,44100000.0
2006-04-27 04:06:00,1.1271,1.12728,1.12699,1.12728,74499999.0
2006-04-27 04:07:00,1.1274,1.12752,1.12736,1.12752,60400002.0
2006-04-27 04:08:00,1.12745,1.1275,1.12745,1.1275,15900000.0
2006-04-27 04:09:00,1.12752,1.12755,1.1275,1.12752,36600000.0
2006-04-27 04:10:00,1.12757,1.12795,1.12757,1.12795,228100004.0
2006-04-27 04:11:00,1.12791,1.12794,1.12791,1.12794,12200000.0
2006-04-27 04:12:00,1.12794,1.12809,1.1279,1.12793,177300003.0
2006-04-27 04:13:00,1.1279,1.1279,1.12775,1.12775,9800000.0
2006-04-27 04:14:00,1.12769,1.12773,1.12761,1.12772,139700003.0
2006-04-27 04:15:00,1.12775,1.12775,1.12775,1.12775,10900000.0
2006-04-27 04:16:00,1.12775,1.1278,1.12775,1.1278,46700001.0
2006-04-27 04:17:00,1.1277,1.12778,1.1277,1.12778,58900000.0
2006-04-27 04:18:00,1.1278,1.12782,1.1278,1.12782,11200000.0
2006-04-27 04:19:00,1.12775,1.12785,1.1276,1.1276,64600001.0
2006-04-27 04:20:00,1.12773,1.12776,1.12761,1.12768,51500000.0
2006-04-27 04:21:00,1.12765,1.1277,1.1276,1.12768,124300001.0
2006-04-27 04:22:00,1.12766,1.12776,1.12761,1.12773,144100001.0
2006-04-27 04:23:00,1.1277,1.1277,1.12765,1.12765,67600002.0
2006-04-27 04:24:00,1.12763,1.12767,1.12756,1.12756,61300002.0
2006-04-27 04:25:00,1.1276,1.1276,1.1276,1.1276,5000000.0
2006-04-27 04:26:00,1.12755,1.12755,1.12755,1.12755,12100000.0
2006-04-27 04:27:00,1.1276,1.12768,1.1276,1.12768,28000000.0
2006-04-27 04:28:00,1.12748,1.12764,1.12748,1.1276,95300002.0
2006-04-27 04:29:00,1.1276,1.12762,1.1275,1.12755,130899997.0
2006-04-27 04:30:00,1.12755,1.12765,1.12755,1.12765,16400000.0
2006-04-27 04:31:00,1.12765,1.12765,1.12755,1.1276,80000001.0
2006-04-27 04:32:00,1.12752,1.12762,1.12752,1.12754,48500001.0
2006-04-27 04:33:00,1.12745,1.1275,1.1274,1.12745,85399999.0
2006-04-27 04:34:00,1.12748,1.12749,1.12739,1.12742,127400001.0
2006-04-27 04:35:00,1.12746,1.12746,1.12746,1.12746,4100000.0
2006-04-27 04:36:00,1.12747,1.12755,1.12747,1.12755,57400000.0
2006-04-27 04:37:00,1.1275,1.12752,1.1275,1.12752,64700000.0
2006-04-27 04:38:00,1.12749,1.12753,1.12742,1.12742,150999999.0
2006-04-27 04:39:00,1.12742,1.12746,1.12742,1.12746,9600000.0
2006-04-27 04:40:00,1.12748,1.1275,1.12745,1.12745,72700000.0
2006-04-27 04:41:00,1.1275,1.1275,1.12745,1.12745,39800000.0
2006-04-27 04:42:00,1.1275,1.1275,1.1275,1.1275,12100000.0
2006-04-27 04:43:00,1.12748,1.12755,1.1274,1.1275,157300003.0
2006-04-27 04:44:00,1.1275,1.1275,1.1275,1.1275,1600000.0
2006-04-27 04:45:00,1.12752,1.12754,1.12742,1.12743,145700003.0
2006-04-27 04:46:00,1.12745,1.12756,1.12743,1.12756,159900001.0
2006-04-27 04:47:00,1.12753,1.12759,1.12752,1.12756,182800003.0
2006-04-27 04:48:00,1.1276,1.1276,1.12755,1.12755,19700000.0
2006-04-27 04:49:00,1.1276,1.1276,1.12752,1.12755,199200005.0
2006-04-27 04:50:00,1.12752,1.12757,1.12747,1.12747,48800001.0
2006-04-27 04:51:00,1.12755,1.12755,1.12745,1.1275,120600004.0
2006-04-27 04:52:00,1.1275,1.1275,1.1274,1.12747,70500002.0
2006-04-27 04:53:00,1.12748,1.12754,1.1274,1.12743,49100000.0
2006-04-27 04:54:00,1.12737,1.12737,1.12728,1.12731,86099999.0
2006-04-27 04:55:00,1.12725,1.12735,1.12725,1.12732,40600000.0
2006-04-27 04:56:00,1.12725,1.12735,1.12722,1.1273,57000001.0
2006-04-27 04:57:00,1.12735,1.12735,1.12725,1.1273,60999998.0
2006-04-27 04:58:00,1.12733,1.12737,1.12733,1.12737,35300000.0
2006-04-27 04:59:00,1.12734,1.12734,1.1272,1.1272,98900001.0
2006-04-27 05:00:00,1.12723,1.12723,1.12717,1.12717,17000000.0
2006-04-27 05:01:00,1.12728,1.12728,1.12718,1.12722,125700001.0
2006-04-27 05:02:00,1.12718,1.1272,1.12706,1.1271,157299999.0
2006-04-27 05:03:00,1.12712,1.12715,1.12712,1.12715,20700000.0
2006-04-27 05:04:00,1.12705,1.12715,1.12705,1.1271,48800000.0
2006-04-27 05:05:00,1.12713,1.12716,1.12707,1.12707,57000000.0
2006-04-27 05:06:00,1.1271,1.1271,1.1271,1.1271,2400000.0
2006-04-27 05:07:00,1.12718,1.12718,1.12702,1.1271,79800003.0
2006-04-27 05:08:00,1.12709,1.12718,1.12709,1.12709,31100000.0
2006-04-27 05:09:00,1.12722,1.12734,1.12722,1.12731,168700001.0
2006-04-27 05:10:00,1.12735,1.1274,1.12732,1.12738,114000000.0
2006-04-27 05:11:00,1.12742,1.12742,1.12735,1.12735,28699999.0
2006-04-27 05:12:00,1.12742,1.12745,1.1274,1.1274,43100000.0
2006-04-27 05:13:00,1.12732,1.12742,1.12732,1.12738,94800001.0
2006-04-27 05:14:00,1.12737,1.12737,1.12724,1.12725,46700001.0
2006-04-27 05:15:00,1.12716,1.12725,1.12716,1.1272,99800001.0
2006-04-27 05:16:00,1.12735,1.12738,1.12725,1.12725,78499999.0
2006-04-27 05:17:00,1.1273,1.12732,1.12725,1.12725,67299998.0
2006-04-27 05:18:00,1.12728,1.12735,1.12728,1.1273,151100002.0
2006-04-27 05:19:00,1.1273,1.1273,1.12722,1.12722,41700000.0
2006-04-27 05:20:00,1.12738,1.12738,1.12725,1.1273,87399998.0
2006-04-27 05:21:00,1.1273,1.1273,1.1273,1.1273,21700001.0
2006-04-27 05:22:00,1.1273,1.1273,1.12725,1.1273,51100000.0
2006-04-27 05:23:00,1.12728,1.12735,1.12725,1.12728,65000000.0
2006-04-27 05:24:00,1.12735,1.12735,1.12735,1.12735,15900000.0
2006-04-27 05:25:00,1.1273,1.1273,1.1273,1.1273,3200000.0
2006-04-27 05:26:00,1.1273,1.12735,1.12725,1.12725,46600001.0
2006-04-27 05:27:00,1.12725,1.1273,1.12725,1.1273,21500000.0
2006-04-27 05:28:00,1.1273,1.1273,1.1273,1.1273,32300000.0
2006-04-27 05:29:00,1.1273,1.1273,1.12725,1.12727,50700000.0
2006-04-27 05:30:00,1.12722,1.1273,1.12722,1.12725,91700001.0
2006-04-27 05:31:00,1.1273,1.12735,1.12722,1.1273,81500000.0
2006-04-27 05:32:00,1.12735,1.12735,1.12735,1.12735,45399999.0
2006-04-27 05:33:00,1.1273,1.1273,1.1273,1.1273,3200000.0
2006-04-27 05:34:00,1.12725,1.1273,1.12723,1.12723,63299999.0
2006-04-27 05:35:00,1.12726,1.12726,1.12722,1.12722,16700000.0
2006-04-27 05:36:00,1.1272,1.12725,1.1272,1.12725,52899999.0
2006-04-27 05:37:00,1.12715,1.1272,1.12715,1.1272,20700000.0
2006-04-27 05:38:00,1.1272,1.12725,1.1271,1.1271,78400001.0
2006-04-27 05:39:00,1.12721,1.12731,1.12721,1.12727,74999999.0
2006-04-27 05:40:00,1.12718,1.12725,1.12715,1.1272,78700001.0
2006-04-27 05:41:00,1.12723,1.12725,1.1272,1.12725,62200001.0
2006-04-27 05:42:00,1.12725,1.12725,1.1272,1.1272,4800000.0
2006-04-27 05:43:00,1.12712,1.12727,1.12712,1.12727,58800001.0
2006-04-27 05:44:00,1.12715,1.12725,1.12715,1.12718,112300000.0
2006-04-27 05:45:00,1.1271,1.12725,1.1271,1.12715,125800004.0
2006-04-27 05:46:00,1.1272,1.12725,1.1272,1.12725,53200001.0
2006-04-27 05:47:00,1.1272,1.12722,1.12712,1.1272,121800001.0
2006-04-27 05:48:00,1.12715,1.1272,1.12715,1.1272,7200000.0
2006-04-27 05:49:00,1.1272,1.12723,1.1272,1.12723,24700001.0
2006-04-27 05:50:00,1.12715,1.12723,1.12715,1.1272,101800001.0
2006-04-27 05:51:00,1.1271,1.12723,1.12708,1.12708,50100000.0
2006-04-27 05:52:00,1.12715,1.12715,1.12702,1.12702,140400002.0
2006-04-27 05:53:00,1.12708,1.12715,1.127,1.12715,93200002.0
2006-04-27 05:54:00,1.12715,1.12715,1.1271,1.1271,12800000.0
2006-04-27 05:55:00,1.12711,1.1272,1.1271,1.1272,95899998.0
2006-04-27 05:56:00,1.12717,1.1272,1.12717,1.1272,34400000.0
2006-04-27 05:57:00,1.12715,1.1272,1.12715,1.1272,157500002.0
2006-04-27 05:58:00,1.1272,1.12725,1.12715,1.12715,69099999.0
2006-04-27 05:59:00,1.12715,1.12715,1.12715,1.12715,35899999.0
2006-04-27 06:00:00,1.12718,1.12718,1.12715,1.12718,54700001.0
2006-04-27 06:01:00,1.1272,1.12725,1.1271,1.1272,64999998.0
2006-04-27 06:02:00,1.12715,1.12725,1.1271,1.12715,43300001.0
2006-04-27 06:03:00,1.12715,1.12722,1.12715,1.1272,86100000.0
2006-04-27 06:04:00,1.12714,1.12714,1.12707,1.12707,65800000.0
2006-04-27 06:05:00,1.12715,1.12715,1.12702,1.12705,52900000.0
2006-04-27 06:06:00,1.1271,1.1271,1.12705,1.12705,123499998.0
2006-04-27 06:07:00,1.12715,1.12715,1.12705,1.12715,43600000.0
2006-04-27 06:08:00,1.1271,1.12715,1.12708,1.12712,107799999.0
2006-04-27 06:09:00,1.12714,1.1272,1.12714,1.12715,46200000.0
2006-04-27 06:10:00,1.12725,1.12728,1.12703,1.12728,67199999.0
2006-04-27 06:11:00,1.12725,1.12735,1.12725,1.12728,58999998.0
2006-04-27 06:12:00,1.12725,1.1273,1.1272,1.1272,37600000.0
2006-04-27 06:13:00,1.12725,1.1273,1.12725,1.1273,35300000.0
2006-04-27 06:14:00,1.1273,1.1273,1.12725,1.1273,36600001.0
2006-04-27 06:15:00,1.1273,1.12735,1.12722,1.12735,83900001.0
2006-04-27 06:16:00,1.1273,1.12735,1.12725,1.12733,165100001.0
2006-04-27 06:17:00,1.1273,1.12735,1.12725,1.1273,40100000.0
2006-04-27 06:18:00,1.12732,1.12737,1.12725,1.1273,83600000.0
2006-04-27 06:19:00,1.12735,1.12735,1.12727,1.1273,70799999.0
2006-04-27 06:20:00,1.12727,1.1273,1.12727,1.1273,34000000.0
2006-04-27 06:21:00,1.12725,1.1273,1.1272,1.1273,89300000.0
2006-04-27 06:22:00,1.12729,1.12729,1.12714,1.12717,63200000.0
2006-04-27 06:23:00,1.12705,1.1271,1.12705,1.1271,63400001.0
2006-04-27 06:24:00,1.1271,1.12712,1.12705,1.1271,85399999.0
2006-04-27 06:25:00,1.12705,1.12705,1.1269,1.1269,55100000.0
2006-04-27 06:26:00,1.12705,1.12709,1.12695,1.12695,27100001.0
2006-04-27 06:27:00,1.12703,1.12707,1.127,1.12706,90500003.0
2006-04-27 06:28:00,1.12705,1.12715,1.127,1.127,61000000.0
2006-04-27 06:29:00,1.12705,1.12715,1.12705,1.1271,196100002.0
2006-04-27 06:30:00,1.12712,1.12712,1.12712,1.12712,10400000.0
2006-04-27 06:31:00,1.1271,1.12715,1.12705,1.12705,130399998.0
2006-04-27 06:32:00,1.1271,1.1271,1.1271,1.1271,1600000.0
2006-04-27 06:33:00,1.1271,1.1271,1.127,1.127,56100000.0
2006-04-27 06:34:00,1.12708,1.1271,1.12708,1.1271,41500000.0
2006-04-27 06:35:00,1.12703,1.12707,1.12696,1.12696,232000001.0
2006-04-27 06:36:00,1.12692,1.12692,1.12692,1.12692,6400000.0
2006-04-27 06:37:00,1.127,1.12702,1.12695,1.127,127900001.0
2006-04-27 06:38:00,1.12708,1.12708,1.127,1.127,31800000.0
2006-04-27 06:39:00,1.12697,1.127,1.12695,1.127,74299999.0
2006-04-27 06:40:00,1.12705,1.12705,1.12695,1.12703,78400000.0
2006-04-27 06:41:00,1.12702,1.12708,1.12696,1.12708,150899997.0
2006-04-27 06:42:00,1.1271,1.12715,1.12703,1.1271,56300000.0
2006-04-27 06:43:00,1.12705,1.1271,1.12705,1.1271,80599998.0
2006-04-27 06:44:00,1.12702,1.12712,1.12702,1.12705,90800000.0
2006-04-27 06:45:00,1.1271,1.12715,1.12705,1.12705,12500000.0
2006-04-27 06:46:00,1.12715,1.12715,1.12705,1.12705,34500000.0
2006-04-27 06:47:00,1.12705,1.12715,1.12705,1.1271,75800002.0
2006-04-27 06:48:00,1.1271,1.12713,1.12705,1.12713,79999999.0
2006-04-27 06:49:00,1.12705,1.12705,1.12705,1.12705,21500000.0
2006-04-27 06:50:00,1.1271,1.12712,1.12705,1.1271,69100000.0
2006-04-27 06:51:00,1.12708,1.1271,1.1268,1.1271,110600000.0
2006-04-27 06:52:00,1.1271,1.12715,1.127,1.12705,74000000.0
2006-04-27 06:53:00,1.12708,1.12708,1.12708,1.12708,35299999.0
2006-04-27 06:54:00,1.1271,1.1271,1.1271,1.1271,3100000.0
2006-04-27 06:55:00,1.12715,1.12715,1.1271,1.1271,23900001.0
2006-04-27 06:56:00,1.12706,1.12706,1.12696,1.127,39000000.0
2006-04-27 06:57:00,1.127,1.127,1.12695,1.12695,26300000.0
2006-04-27 06:58:00,1.127,1.127,1.127,1.127,22000001.0
2006-04-27 06:59:00,1.1269,1.12705,1.1269,1.127,218700003.0
2006-04-27 07:00:00,1.12695,1.127,1.12695,1.12695,72500002.0
2006-04-27 07:01:00,1.12705,1.12705,1.12695,1.12695,74500002.0
2006-04-27 07:02:00,1.127,1.127,1.12692,1.12692,69699998.0
2006-04-27 07:03:00,1.12705,1.12705,1.12695,1.127,71400000.0
2006-04-27 07:04:00,1.12695,1.127,1.1269,1.127,122899998.0
2006-04-27 07:05:00,1.12692,1.127,1.12692,1.127,20800000.0
2006-04-27 07:06:00,1.12705,1.12705,1.12695,1.127,119600002.0
2006-04-27 07:07:00,1.127,1.12702,1.12695,1.12695,81699997.0
2006-04-27 07:08:00,1.12695,1.12695,1.12695,1.12695,15900000.0
2006-04-27 07:09:00,1.12695,1.12705,1.12695,1.12695,83700003.0
2006-04-27 07:10:00,1.127,1.12703,1.127,1.12703,8000000.0
2006-04-27 07:11:00,1.127,1.127,1.127,1.127,7100000.0
2006-04-27 07:12:00,1.12695,1.12705,1.12695,1.12698,145299999.0
2006-04-27 07:13:00,1.127,1.12705,1.12692,1.127,96400000.0
2006-04-27 07:14:00,1.12695,1.127,1.12695,1.12697,53999999.0
2006-04-27 07:15:00,1.12697,1.12703,1.12697,1.127,45800000.0
2006-04-27 07:16:00,1.127,1.12705,1.1269,1.12695,66300002.0
2006-04-27 07:17:00,1.12697,1.127,1.12697,1.127,61799999.0
2006-04-27 07:18:00,1.12695,1.127,1.12695,1.127,41700000.0
2006-04-27 07:19:00,1.12695,1.127,1.12695,1.127,31300000.0
2006-04-27 07:20:00,1.12695,1.127,1.12695,1.127,31900001.0
2006-04-27 07:21:00,1.12697,1.12705,1.12695,1.127,195400005.0
2006-04-27 07:22:00,1.12695,1.127,1.12695,1.127,59500001.0
2006-04-27 07:23:00,1.127,1.127,1.127,1.127,6400000.0
2006-04-27 07:24:00,1.12703,1.12703,1.12695,1.12695,9800000.0
2006-04-27 07:25:00,1.127,1.12705,1.12695,1.12695,64099999.0
2006-04-27 07:26:00,1.12703,1.12709,1.12703,1.12703,16200000.0
2006-04-27 07:27:00,1.12714,1.12714,1.12713,1.12713,25500000.0
2006-04-27 07:28:00,1.12715,1.12728,1.12715,1.1272,182300003.0
2006-04-27 07:29:00,1.12712,1.1272,1.12712,1.1272,18300000.0
2006-04-27 07:30:00,1.12715,1.12715,1.12715,1.12715,1600000.0
2006-04-27 07:31:00,1.1272,1.12725,1.12712,1.1272,194900001.0
2006-04-27 07:32:00,1.12725,1.12725,1.1272,1.1272,36599999.0
2006-04-27 07:33:00,1.1272,1.12722,1.12715,1.1272,23200000.0
2006-04-27 07:34:00,1.12715,1.1272,1.12715,1.1272,108900001.0
2006-04-27 07:35:00,1.1271,1.1271,1.12702,1.12702,111899996.0
2006-04-27 07:36:00,1.127,1.12705,1.12692,1.12698,72199999.0
2006-04-27 07:37:00,1.12703,1.12703,1.1269,1.12698,106600001.0
2006-04-27 07:38:00,1.12705,1.12705,1.12695,1.127,43100000.0
2006-04-27 07:39:00,1.12695,1.127,1.12695,1.12697,82600001.0
2006-04-27 07:40:00,1.12695,1.127,1.12695,1.12698,68600000.0
2006-04-27 07:41:00,1.12695,1.12695,1.12695,1.12695,34300001.0
2006-04-27 07:42:00,1.12698,1.12712,1.12698,1.12712,84600004.0
2006-04-27 07:43:00,1.12715,1.12715,1.12705,1.12705,41599999.0
2006-04-27 07:44:00,1.12711,1.12715,1.12708,1.1271,107100002.0
2006-04-27 07:45:00,1.12692,1.12707,1.12692,1.12705,57899999.0
2006-04-27 07:46:00,1.12697,1.127,1.12697,1.127,73600000.0
2006-04-27 07:47:00,1.12695,1.127,1.12695,1.127,13600000.0
2006-04-27 07:48:00,1.127,1.12705,1.127,1.127,74100000.0
2006-04-27 07:49:00,1.127,1.12705,1.12695,1.127,19700000.0
2006-04-27 07:50:00,1.12705,1.12705,1.12705,1.12705,19299999.0
2006-04-27 07:51:00,1.127,1.12702,1.12695,1.12695,151999998.0
2006-04-27 07:52:00,1.12704,1.12704,1.12701,1.12701,71999998.0
2006-04-27 07:53:00,1.1271,1.1271,1.1271,1.1271,8500000.0
2006-04-27 07:54:00,1.12709,1.12711,1.12701,1.12703,91799998.0
2006-04-27 07:55:00,1.12713,1.12732,1.12711,1.12732,46400000.0
2006-04-27 07:56:00,1.12737,1.12737,1.12737,1.12737,800000.0
2006-04-27 07:57:00,1.1273,1.1273,1.12728,1.12728,1400000.0
2006-04-27 07:58:00,1.1273,1.1273,1.12723,1.1273,47299999.0
2006-04-27 07:59:00,1.12725,1.12732,1.12725,1.1273,46200001.0
2006-04-27 08:00:00,1.12725,1.12735,1.12725,1.12735,81000000.0
2006-04-27 08:01:00,1.12728,1.12728,1.12705,1.1271,65900000.0
2006-04-27 08:02:00,1.12705,1.12715,1.12705,1.1271,26300000.0
2006-04-27 08:03:00,1.12704,1.12713,1.12698,1.12713,66100001.0
2006-04-27 08:04:00,1.12708,1.12715,1.12705,1.12715,117600002.0
2006-04-27 08:05:00,1.1271,1.12712,1.12705,1.1271,85899998.0
2006-04-27 08:06:00,1.12714,1.1272,1.12704,1.12715,112800001.0
2006-04-27 08:07:00,1.12708,1.12708,1.12701,1.12708,51300000.0
2006-04-27 08:08:00,1.12711,1.1273,1.12711,1.1272,35100000.0
2006-04-27 08:09:00,1.12728,1.12728,1.12716,1.1272,100900001.0
2006-04-27 08:10:00,1.12731,1.12735,1.12719,1.12735,83899999.0
2006-04-27 08:11:00,1.12729,1.12733,1.12717,1.12733,28799999.0
2006-04-27 08:12:00,1.12731,1.12731,1.12724,1.12724,52699999.0
2006-04-27 08:13:00,1.12727,1.12739,1.12726,1.12726,31900000.0
2006-04-27 08:14:00,1.12727,1.12742,1.12727,1.12739,83700003.0
2006-04-27 08:15:00,1.12743,1.12748,1.1274,1.12744,89100000.0
2006-04-27 08:16:00,1.12746,1.12746,1.12739,1.12739,60700001.0
2006-04-27 08:17:00,1.12742,1.12746,1.12738,1.12739,89099998.0
2006-04-27 08:18:00,1.12738,1.12755,1.12718,1.12755,58300000.0
2006-04-27 08:19:00,1.12762,1.12762,1.12749,1.12749,58600000.0
2006-04-27 08:20:00,1.1274,1.1274,1.1274,1.1274,99500000.0
2006-04-27 08:21:00,1.12745,1.12745,1.12735,1.1274,71400001.0
2006-04-27 08:22:00,1.12741,1.12748,1.12741,1.12748,69300000.0
2006-04-27 08:23:00,1.1275,1.12755,1.12745,1.1275,88999999.0
2006-04-27 08:24:00,1.12746,1.12746,1.1274,1.12742,61700000.0
2006-04-27 08:25:00,1.12737,1.12738,1.1273,1.12738,108000000.0
2006-04-27 08:26:00,1.12745,1.12745,1.12745,1.12745,23500000.0
2006-04-27 08:27:00,1.1273,1.12745,1.1273,1.12742,116499997.0
2006-04-27 08:28:00,1.1274,1.1274,1.1274,1.1274,29500000.0
2006-04-27 08:29:00,1.1274,1.1274,1.1273,1.1273,105000000.0
2006-04-27 08:30:00,1.12733,1.12743,1.12733,1.1274,51000000.0
2006-04-27 08:31:00,1.12743,1.12743,1.12735,1.1274,89800000.0
2006-04-27 08:32:00,1.12745,1.12745,1.12732,1.1274,141400000.0
2006-04-27 08:33:00,1.12732,1.12743,1.12727,1.12743,179099999.0
2006-04-27 08:34:00,1.12735,1.12735,1.1271,1.12713,51100000.0
2006-04-27 08:35:00,1.1271,1.12713,1.12699,1.12705,106300000.0
2006-04-27 08:36:00,1.12703,1.12703,1.12695,1.12695,39200000.0
2006-04-27 08:37:00,1.127,1.127,1.127,1.127,9600000.0
2006-04-27 08:38:00,1.127,1.127,1.12693,1.12697,68400002.0
2006-04-27 08:39:00,1.12695,1.12705,1.12695,1.127,107199998.0
2006-04-27 08:40:00,1.12697,1.127,1.12697,1.127,6400000.0
2006-04-27 08:41:00,1.12695,1.12695,1.12671,1.12671,97999999.0
2006-04-27 08:42:00,1.12675,1.12679,1.12675,1.12677,81500002.0
2006-04-27 08:43:00,1.12684,1.12701,1.1268,1.12701,51800000.0
2006-04-27 08:44:00,1.12717,1.1272,1.1271,1.1272,44800000.0
2006-04-27 08:45:00,1.12721,1.12738,1.12721,1.12738,120899999.0
2006-04-27 08:46:00,1.1274,1.12742,1.1274,1.12742,13000000.0
2006-04-27 08:47:00,1.1274,1.1274,1.12732,1.12732,32700000.0
2006-04-27 08:48:00,1.12723,1.12723,1.12672,1.12681,85700000.0
2006-04-27 08:49:00,1.12668,1.12668,1.12653,1.12664,101300001.0
2006-04-27 08:50:00,1.12655,1.12665,1.12655,1.12665,60500000.0
2006-04-27 08:51:00,1.1265,1.12654,1.1265,1.12654,26300001.0
2006-04-27 08:52:00,1.12647,1.1265,1.12642,1.1265,131700000.0
2006-04-27 08:53:00,1.1265,1.12655,1.12645,1.12648,74300000.0
2006-04-27 08:54:00,1.12645,1.12661,1.12645,1.12661,68599999.0
2006-04-27 08:55:00,1.12658,1.12662,1.12645,1.12662,99100000.0
2006-04-27 08:56:00,1.12658,1.12658,1.12646,1.12655,192700001.0
2006-04-27 08:57:00,1.1265,1.12655,1.12643,1.12643,101300000.0
2006-04-27 08:58:00,1.1265,1.12657,1.12643,1.1265,59000002.0
2006-04-27 08:59:00,1.1265,1.12655,1.1265,1.1265,126099999.0
2006-04-27 09:00:00,1.12648,1.12655,1.12645,1.12645,39800000.0
2006-04-27 09:01:00,1.12645,1.12645,1.12645,1.12645,8800000.0
2006-04-27 09:02:00,1.12654,1.12667,1.12646,1.12646,30300000.0
2006-04-27 09:03:00,1.12648,1.12651,1.12637,1.12648,70899998.0
2006-04-27 09:04:00,1.12648,1.12648,1.1264,1.12648,85199997.0
2006-04-27 09:05:00,1.12652,1.12655,1.12652,1.12653,78200003.0
2006-04-27 09:06:00,1.12651,1.12657,1.12648,1.12656,64400003.0
2006-04-27 09:07:00,1.12659,1.12661,1.12656,1.12658,65700000.0
2006-04-27 09:08:00,1.1265,1.12655,1.12648,1.12655,87100000.0
2006-04-27 09:09:00,1.12645,1.12655,1.12645,1.12655,60199999.0
2006-04-27 09:10:00,1.1265,1.1265,1.12648,1.12648,3100000.0
2006-04-27 09:11:00,1.12643,1.12652,1.12643,1.1265,153900000.0
2006-04-27 09:12:00,1.12654,1.1266,1.12647,1.12647,41700000.0
2006-04-27 09:13:00,1.1265,1.1265,1.12645,1.12645,20500000.0
2006-04-27 09:14:00,1.12655,1.12655,1.1265,1.1265,3200000.0
2006-04-27 09:15:00,1.12653,1.12658,1.1265,1.12654,129400001.0
2006-04-27 09:16:00,1.1266,1.1266,1.12657,1.12657,15900000.0
2006-04-27 09:17:00,1.1266,1.12674,1.12659,1.12665,117300002.0
2006-04-27 09:18:00,1.12663,1.12665,1.12663,1.12665,16300000.0
2006-04-27 09:19:00,1.12667,1.12685,1.12667,1.12675,188000005.0
2006-04-27 09:20:00,1.1268,1.1268,1.1267,1.1268,134200000.0
2006-04-27 09:21:00,1.12683,1.12691,1.12681,1.12683,120600000.0
2006-04-27 09:22:00,1.12682,1.12687,1.1268,1.1268,68699999.0
2006-04-27 09:23:00,1.12677,1.12684,1.12677,1.12682,56100000.0
2006-04-27 09:24:00,1.12689,1.12705,1.12684,1.12695,145000002.0
2006-04-27 09:25:00,1.12703,1.12705,1.12689,1.12705,139500001.0
2006-04-27 09:26:00,1.1271,1.1271,1.1271,1.1271,59300001.0
2006-04-27 09:27:00,1.12707,1.12715,1.12699,1.12715,110100002.0
2006-04-27 09:28:00,1.12723,1.12723,1.1271,1.12717,53400001.0
2006-04-27 09:29:00,1.12717,1.12727,1.12712,1.12726,100900000.0
2006-04-27 09:30:00,1.1273,1.1273,1.12728,1.12728,40800000.0
2006-04-27 09:31:00,1.1273,1.1273,1.1273,1.1273,4200000.0
2006-04-27 09:32:00,1.1273,1.12743,1.1273,1.12741,109000000.0
2006-04-27 09:33:00,1.1274,1.1274,1.1274,1.1274,18400000.0
2006-04-27 09:34:00,1.12735,1.12735,1.12735,1.12735,4800000.0
2006-04-27 09:35:00,1.1274,1.12745,1.1274,1.12745,39000000.0
2006-04-27 09:36:00,1.1274,1.1274,1.12737,1.12737,31900001.0
2006-04-27 09:37:00,1.1274,1.12745,1.12735,1.12735,73200000.0
2006-04-27 09:38:00,1.12738,1.12738,1.12725,1.1273,40300000.0
2006-04-27 09:39:00,1.1273,1.12735,1.12725,1.12732,90800000.0
2006-04-27 09:40:00,1.1273,1.12735,1.1273,1.12735,2400000.0
2006-04-27 09:41:00,1.12722,1.1273,1.12722,1.12725,109500001.0
2006-04-27 09:42:00,1.12735,1.12735,1.12727,1.12735,48999999.0
2006-04-27 09:43:00,1.1273,1.12737,1.1273,1.1273,50999999.0
2006-04-27 09:44:00,1.12725,1.12735,1.12725,1.1273,87699997.0
2006-04-27 09:45:00,1.12727,1.12738,1.12727,1.12732,52500000.0
2006-04-27 09:46:00,1.12735,1.12754,1.12735,1.12749,119700000.0
2006-04-27 09:47:00,1.12732,1.12744,1.12732,1.12734,148300000.0
2006-04-27 09:48:00,1.1273,1.1273,1.12728,1.12728,65099998.0
2006-04-27 09:49:00,1.12732,1.12732,1.1273,1.1273,5600000.0
2006-04-27 09:50:00,1.12725,1.1273,1.12725,1.1273,9500000.0
2006-04-27 09:51:00,1.12732,1.12737,1.1273,1.12737,73900000.0
2006-04-27 09:52:00,1.12722,1.12732,1.12722,1.12728,125700001.0
2006-04-27 09:53:00,1.1273,1.1273,1.1272,1.1273,54000000.0
2006-04-27 09:54:00,1.1273,1.1273,1.12723,1.12725,85100001.0
2006-04-27 09:55:00,1.1273,1.12735,1.12725,1.12735,114300000.0
2006-04-27 09:56:00,1.1273,1.1273,1.1273,1.1273,45900000.0
2006-04-27 09:57:00,1.1273,1.12735,1.12722,1.12725,107900001.0
2006-04-27 09:58:00,1.12735,1.12753,1.12734,1.12738,90000000.0
2006-04-27 09:59:00,1.12741,1.12749,1.1274,1.12749,72600001.0
2006-04-27 10:00:00,1.12742,1.12746,1.12732,1.12733,77389998.0
2006-04-27 10:01:00,1.12726,1.12738,1.12726,1.12738,35100000.0
2006-04-27 10:02:00,1.1274,1.12745,1.12732,1.12737,220899998.0
2006-04-27 10:03:00,1.12745,1.12745,1.12735,1.12735,37700000.0
2006-04-27 10:04:00,1.12745,1.12745,1.12732,1.12735,45700000.0
2006-04-27 10:05:00,1.12737,1.12737,1.1273,1.1273,37300000.0
2006-04-27 10:06:00,1.12739,1.12743,1.12729,1.12739,132999999.0
2006-04-27 10:07:00,1.1274,1.1274,1.12702,1.12707,106000000.0
2006-04-27 10:08:00,1.12697,1.12697,1.12675,1.12677,101700000.0
2006-04-27 10:09:00,1.1267,1.12679,1.1267,1.12679,10400000.0
2006-04-27 10:10:00,1.12675,1.1268,1.12675,1.12678,94100001.0
2006-04-27 10:11:00,1.12682,1.12682,1.1268,1.1268,49499998.0
2006-04-27 10:12:00,1.12673,1.12685,1.12673,1.12685,89700001.0
2006-04-27 10:13:00,1.12677,1.12677,1.12659,1.12659,60500000.0
2006-04-27 10:14:00,1.12649,1.12649,1.12637,1.12641,69900001.0
2006-04-27 10:15:00,1.1265,1.12659,1.12644,1.12654,133300001.0
2006-04-27 10:16:00,1.12657,1.12663,1.12648,1.12648,78599999.0
2006-04-27 10:17:00,1.12654,1.12658,1.12646,1.12646,153800002.0
2006-04-27 10:18:00,1.1265,1.12661,1.12645,1.12645,177400002.0
2006-04-27 10:19:00,1.12645,1.12656,1.12645,1.12653,47100000.0
2006-04-27 10:20:00,1.12657,1.12665,1.1265,1.12665,79699999.0
2006-04-27 10:21:00,1.12647,1.12647,1.12609,1.12638,133000002.0
2006-04-27 10:22:00,1.12635,1.12645,1.12635,1.1264,91100002.0
2006-04-27 10:23:00,1.12642,1.12644,1.12642,1.12642,17500000.0
2006-04-27 10:24:00,1.12658,1.1266,1.12648,1.12654,87300000.0
2006-04-27 10:25:00,1.1265,1.12655,1.12643,1.1265,123500000.0
2006-04-27 10:26:00,1.1265,1.1265,1.12645,1.12645,84500000.0
2006-04-27 10:27:00,1.12652,1.12652,1.1265,1.1265,28099999.0
2006-04-27 10:28:00,1.12649,1.12649,1.12631,1.12635,140800000.0
2006-04-27 10:29:00,1.12635,1.12652,1.12635,1.12646,198199999.0
2006-04-27 10:30:00,1.12644,1.12654,1.12639,1.12654,82600001.0
2006-04-27 10:31:00,1.12647,1.12647,1.12631,1.12639,110899999.0
2006-04-27 10:32:00,1.12638,1.12638,1.12627,1.12633,82799999.0
2006-04-27 10:33:00,1.1264,1.12647,1.1264,1.12647,42699999.0
2006-04-27 10:34:00,1.12648,1.12655,1.12645,1.1265,79100000.0
2006-04-27 10:35:00,1.12644,1.12657,1.12644,1.12657,105700003.0
2006-04-27 10:36:00,1.12667,1.12676,1.1266,1.12662,87399999.0
2006-04-27 10:37:00,1.12655,1.12665,1.12655,1.12665,104300001.0
2006-04-27 10:38:00,1.12665,1.12665,1.12652,1.12652,106400000.0
2006-04-27 10:39:00,1.12661,1.12669,1.12653,1.12653,50299999.0
2006-04-27 10:40:00,1.12657,1.12665,1.12657,1.1266,153599999.0
2006-04-27 10:41:00,1.1267,1.12704,1.1267,1.12699,111700000.0
2006-04-27 10:42:00,1.12702,1.12704,1.12678,1.12678,91499998.0
2006-04-27 10:43:00,1.1268,1.12683,1.12666,1.12683,92700000.0
2006-04-27 10:44:00,1.12679,1.12685,1.12673,1.12679,99600000.0
2006-04-27 10:45:00,1.12681,1.12686,1.12673,1.12685,61700000.0
2006-04-27 10:46:00,1.12688,1.12698,1.12685,1.1269,96900002.0
2006-04-27 10:47:00,1.12683,1.12685,1.12683,1.12683,62600000.0
2006-04-27 10:48:00,1.1268,1.12687,1.12675,1.1268,165100001.0
2006-04-27 10:49:00,1.12682,1.12685,1.1267,1.12685,185700000.0
2006-04-27 10:50:00,1.12682,1.12685,1.1267,1.12685,122900000.0
2006-04-27 10:51:00,1.12682,1.12685,1.12675,1.12685,212000001.0
2006-04-27 10:52:00,1.12678,1.1268,1.12672,1.12672,32700000.0
2006-04-27 10:53:00,1.1268,1.1268,1.12675,1.12675,90800001.0
2006-04-27 10:54:00,1.1268,1.12685,1.12675,1.12685,91500003.0
2006-04-27 10:55:00,1.12685,1.12693,1.12685,1.12685,89200000.0
2006-04-27 10:56:00,1.12689,1.12709,1.12689,1.12701,54300001.0
2006-04-27 10:57:00,1.12694,1.12702,1.12689,1.1269,130199999.0
2006-04-27 10:58:00,1.12697,1.12698,1.12676,1.1268,113100002.0
2006-04-27 10:59:00,1.1269,1.12695,1.12688,1.12695,82600000.0
2006-04-27 11:00:00,1.12693,1.12702,1.12693,1.12698,79999999.0
2006-04-27 11:01:00,1.127,1.12702,1.12695,1.127,58700001.0
2006-04-27 11:02:00,1.12701,1.12712,1.12699,1.12712,153600002.0
2006-04-27 11:03:00,1.12715,1.1272,1.12707,1.1272,117199997.0
2006-04-27 11:04:00,1.12722,1.12736,1.1272,1.12723,67900001.0
2006-04-27 11:05:00,1.12717,1.12718,1.12717,1.12717,48500001.0
2006-04-27 11:06:00,1.12717,1.12727,1.12717,1.12727,115400003.0
2006-04-27 11:07:00,1.12734,1.12734,1.12728,1.12728,30100000.0
2006-04-27 11:08:00,1.12738,1.12738,1.12723,1.12723,117700002.0
2006-04-27 11:09:00,1.12713,1.12719,1.12705,1.12705,26400000.0
2006-04-27 11:10:00,1.12701,1.12708,1.12698,1.12707,45500000.0
2006-04-27 11:11:00,1.12708,1.12715,1.12702,1.12715,156599996.0
2006-04-27 11:12:00,1.12709,1.12712,1.12703,1.12709,152299997.0
2006-04-27 11:13:00,1.12707,1.12707,1.12697,1.12697,54999999.0
2006-04-27 11:14:00,1.12695,1.12705,1.12692,1.12692,86600000.0
2006-04-27 11:15:00,1.12693,1.12705,1.12692,1.127,148500001.0
2006-04-27 11:16:00,1.127,1.12705,1.12697,1.127,73600000.0
2006-04-27 11:17:00,1.12696,1.12704,1.12696,1.12704,39700000.0
2006-04-27 11:18:00,1.12707,1.12714,1.12707,1.12709,21700000.0
2006-04-27 11:19:00,1.12715,1.1272,1.1271,1.1271,118300000.0
2006-04-27 11:20:00,1.12715,1.12715,1.12708,1.12708,178200003.0
2006-04-27 11:21:00,1.12715,1.12723,1.1271,1.1271,73800000.0
2006-04-27 11:22:00,1.12712,1.12713,1.127,1.12713,110300000.0
2006-04-27 11:23:00,1.12708,1.12711,1.12704,1.12708,83600000.0
2006-04-27 11:24:00,1.12695,1.12703,1.12695,1.127,98899999.0
2006-04-27 11:25:00,1.1271,1.12728,1.1271,1.12728,144999999.0
2006-04-27 11:26:00,1.12725,1.12725,1.12715,1.12721,100100001.0
2006-04-27 11:27:00,1.12715,1.12717,1.12705,1.12711,141099999.0
2006-04-27 11:28:00,1.1271,1.12715,1.12705,1.1271,94900000.0
2006-04-27 11:29:00,1.12702,1.1271,1.12702,1.12703,66400000.0
2006-04-27 11:30:00,1.12713,1.1273,1.12711,1.12728,75500000.0
2006-04-27 11:31:00,1.12728,1.12731,1.12721,1.12727,45600001.0
2006-04-27 11:32:00,1.12721,1.12731,1.12718,1.12725,189200003.0
2006-04-27 11:33:00,1.12725,1.12735,1.12724,1.12735,41100000.0
2006-04-27 11:34:00,1.12732,1.12758,1.12732,1.12758,134500002.0
2006-04-27 11:35:00,1.12755,1.12755,1.12738,1.12738,79700000.0
2006-04-27 11:36:00,1.12735,1.12745,1.12735,1.12735,81800000.0
2006-04-27 11:37:00,1.12735,1.12738,1.12729,1.12729,74900001.0
2006-04-27 11:38:00,1.12728,1.12742,1.12728,1.12742,128200001.0
2006-04-27 11:39:00,1.12739,1.12753,1.12739,1.12753,86900000.0
2006-04-27 11:40:00,1.12752,1.12763,1.12752,1.12763,88799999.0
2006-04-27 11:41:00,1.12768,1.12768,1.12752,1.12758,154300001.0
2006-04-27 11:42:00,1.1276,1.12765,1.12755,1.12755,186299999.0
2006-04-27 11:43:00,1.12757,1.12757,1.12737,1.12737,82500001.0
2006-04-27 11:44:00,1.12712,1.12733,1.12712,1.12721,23700000.0
2006-04-27 11:45:00,1.1273,1.12747,1.1273,1.12747,105100004.0
2006-04-27 11:46:00,1.12757,1.12763,1.12749,1.12763,99399998.0
2006-04-27 11:47:00,1.12757,1.12759,1.12747,1.12759,80300000.0
2006-04-27 11:48:00,1.12758,1.12761,1.12755,1.12755,55400002.0
2006-04-27 11:49:00,1.12762,1.12765,1.12755,1.12755,129300000.0
2006-04-27 11:50:00,1.1276,1.12765,1.12755,1.1276,141600000.0
2006-04-27 11:51:00,1.1276,1.12765,1.12752,1.1276,64100000.0
2006-04-27 11:52:00,1.1276,1.12765,1.12755,1.12758,255099999.0
2006-04-27 11:53:00,1.12755,1.12765,1.12755,1.12755,104599999.0
2006-04-27 11:54:00,1.12765,1.12765,1.12755,1.12758,96900001.0
2006-04-27 11:55:00,1.12763,1.12763,1.12738,1.12742,83899999.0
2006-04-27 11:56:00,1.1273,1.1273,1.127,1.12709,26500000.0
2006-04-27 11:57:00,1.12708,1.1273,1.12706,1.12718,125399999.0
2006-04-27 11:58:00,1.12716,1.12726,1.12711,1.12721,63399999.0
2006-04-27 11:59:00,1.1273,1.12735,1.12728,1.1273,51000000.0
2006-04-27 12:00:00,1.12735,1.12735,1.12725,1.1273,53099999.0
2006-04-27 12:01:00,1.12725,1.12725,1.12708,1.1272,41000000.0
2006-04-27 12:02:00,1.12724,1.12724,1.12702,1.1271,31100000.0
2006-04-27 12:03:00,1.12713,1.12713,1.12663,1.12663,89199998.0
2006-04-27 12:04:00,1.12665,1.12686,1.12665,1.12686,104800000.0
2006-04-27 12:05:00,1.12688,1.12696,1.12679,1.1269,54999999.0
2006-04-27 12:06:00,1.12707,1.12721,1.12703,1.12703,112900002.0
2006-04-27 12:07:00,1.12709,1.1272,1.12706,1.1272,72800000.0
2006-04-27 12:08:00,1.12722,1.12748,1.12717,1.12748,125100003.0
2006-04-27 12:09:00,1.12755,1.12766,1.12755,1.12761,163600000.0
2006-04-27 12:10:00,1.12758,1.12797,1.12757,1.12791,141700001.0
2006-04-27 12:11:00,1.12785,1.12795,1.12785,1.12792,84200000.0
2006-04-27 12:12:00,1.12783,1.12783,1.12768,1.12773,105500000.0
2006-04-27 12:13:00,1.12769,1.12788,1.12769,1.12779,188800002.0
2006-04-27 12:14:00,1.12785,1.12795,1.12785,1.12786,76400001.0
2006-04-27 12:15:00,1.12785,1.12795,1.12785,1.12785,31900000.0
2006-04-27 12:16:00,1.12792,1.12799,1.1279,1.12798,62400000.0
2006-04-27 12:17:00,1.12812,1.12856,1.12812,1.12847,89700003.0
2006-04-27 12:18:00,1.12849,1.12849,1.12841,1.12841,138999998.0
2006-04-27 12:19:00,1.12853,1.12856,1.12846,1.12853,81099999.0
2006-04-27 12:20:00,1.12848,1.12849,1.1284,1.12844,61699998.0
2006-04-27 12:21:00,1.12846,1.12859,1.12842,1.12858,126500000.0
2006-04-27 12:22:00,1.12858,1.12858,1.12838,1.12838,73499999.0
2006-04-27 12:23:00,1.12831,1.12831,1.12815,1.12825,69000001.0
2006-04-27 12:24:00,1.12832,1.12836,1.12827,1.12827,27500000.0
2006-04-27 12:25:00,1.12827,1.12835,1.12825,1.1283,89000001.0
2006-04-27 12:26:00,1.12838,1.12843,1.12829,1.12829,163700000.0
2006-04-27 12:27:00,1.1283,1.12839,1.12829,1.12838,81999998.0
2006-04-27 12:28:00,1.12828,1.12838,1.12826,1.12838,221000001.0
2006-04-27 12:29:00,1.12837,1.12845,1.12837,1.12838,96199999.0
2006-04-27 12:30:00,1.12839,1.12846,1.12839,1.12846,39800000.0
2006-04-27 12:31:00,1.12846,1.12858,1.12846,1.12851,139799999.0
2006-04-27 12:32:00,1.12837,1.1286,1.12837,1.12857,166600000.0
2006-04-27 12:33:00,1.12856,1.12856,1.12846,1.12853,27200000.0
2006-04-27 12:34:00,1.12851,1.12859,1.12848,1.12848,98300000.0
2006-04-27 12:35:00,1.12858,1.12865,1.12856,1.1286,101400000.0
2006-04-27 12:36:00,1.12857,1.12857,1.12855,1.12855,18400000.0
2006-04-27 12:37:00,1.12858,1.12858,1.12842,1.12849,95499999.0
2006-04-27 12:38:00,1.12857,1.1287,1.1285,1.12868,216899999.0
2006-04-27 12:39:00,1.12873,1.12873,1.12858,1.1286,72000001.0
2006-04-27 12:40:00,1.12868,1.12876,1.12863,1.12872,121800001.0
2006-04-27 12:41:00,1.12872,1.12878,1.12872,1.12878,155599999.0
2006-04-27 12:42:00,1.12879,1.12887,1.12872,1.12887,145800003.0
2006-04-27 12:43:00,1.129,1.12909,1.12896,1.12902,157400002.0
2006-04-27 12:44:00,1.12899,1.12905,1.12895,1.12903,133700000.0
2006-04-27 12:45:00,1.12902,1.12906,1.12891,1.12906,122000001.0
2006-04-27 12:46:00,1.12913,1.12913,1.12895,1.12907,46500000.0
2006-04-27 12:47:00,1.12915,1.12915,1.12906,1.1291,85400001.0
2006-04-27 12:48:00,1.12911,1.12911,1.12893,1.12907,60000002.0
2006-04-27 12:49:00,1.12915,1.12925,1.1291,1.12911,99700001.0
2006-04-27 12:50:00,1.12905,1.12918,1.12905,1.12915,102600000.0
2006-04-27 12:51:00,1.12909,1.12915,1.12905,1.12912,80999999.0
2006-04-27 12:52:00,1.12908,1.1291,1.12905,1.1291,13600000.0
2006-04-27 12:53:00,1.1291,1.12912,1.1291,1.12912,33200000.0
2006-04-27 12:54:00,1.12909,1.12922,1.12908,1.12908,94499998.0
2006-04-27 12:55:00,1.12905,1.1291,1.12905,1.12905,133300002.0
2006-04-27 12:56:00,1.1291,1.12915,1.12905,1.1291,72700000.0
2006-04-27 12:57:00,1.12912,1.12919,1.12907,1.12907,61200000.0
2006-04-27 12:58:00,1.12912,1.12912,1.12896,1.12906,149800002.0
2006-04-27 12:59:00,1.12908,1.12918,1.12905,1.12918,106199999.0
2006-04-27 13:00:00,1.12913,1.12924,1.12913,1.12915,123500001.0
2006-04-27 13:01:00,1.12923,1.12927,1.1291,1.12927,80100002.0
2006-04-27 13:02:00,1.12924,1.12936,1.12924,1.1293,90200001.0
2006-04-27 13:03:00,1.12937,1.12952,1.12937,1.12951,84400001.0
2006-04-27 13:04:00,1.12948,1.12976,1.12941,1.12976,69700000.0
2006-04-27 13:05:00,1.12974,1.12974,1.12966,1.12966,26400001.0
2006-04-27 13:06:00,1.12965,1.12978,1.12964,1.12968,85499999.0
2006-04-27 13:07:00,1.12982,1.12987,1.12938,1.12952,152000000.0
2006-04-27 13:08:00,1.12955,1.12955,1.12921,1.12929,83300001.0
2006-04-27 13:09:00,1.12934,1.12945,1.12934,1.12945,36500000.0
2006-04-27 13:10:00,1.12937,1.12937,1.12921,1.12923,66300001.0
2006-04-27 13:11:00,1.12922,1.12922,1.12915,1.12915,20800000.0
2006-04-27 13:12:00,1.12917,1.12917,1.12902,1.12902,34400000.0
2006-04-27 13:13:00,1.1289,1.1289,1.12882,1.12882,32000001.0
2006-04-27 13:14:00,1.12863,1.12868,1.12855,1.12868,128800004.0
2006-04-27 13:15:00,1.12866,1.12872,1.12866,1.12872,55699998.0
2006-04-27 13:16:00,1.12863,1.12868,1.12858,1.12865,77499997.0
2006-04-27 13:17:00,1.12866,1.12875,1.12866,1.12869,84000001.0
2006-04-27 13:18:00,1.12874,1.12874,1.12861,1.12873,66900001.0
2006-04-27 13:19:00,1.12867,1.12869,1.12867,1.12869,16700000.0
2006-04-27 13:20:00,1.12871,1.12879,1.12868,1.12878,72700000.0
2006-04-27 13:21:00,1.12885,1.12892,1.12885,1.12889,65600001.0
2006-04-27 13:22:00,1.12887,1.12925,1.12887,1.12925,100099999.0
2006-04-27 13:23:00,1.12926,1.12926,1.12917,1.1292,37299999.0
2006-04-27 13:24:00,1.12925,1.12934,1.12914,1.12921,53800001.0
2006-04-27 13:25:00,1.12908,1.12908,1.12899,1.129,24100000.0
2006-04-27 13:26:00,1.12899,1.12907,1.12899,1.12903,16800000.0
2006-04-27 13:27:00,1.12904,1.12904,1.12887,1.12898,95700000.0
2006-04-27 13:28:00,1.12897,1.12897,1.12888,1.12888,56300000.0
2006-04-27 13:29:00,1.12894,1.12904,1.12894,1.12894,100200000.0
2006-04-27 13:30:00,1.12902,1.12928,1.12902,1.12914,148700000.0
2006-04-27 13:31:00,1.12904,1.12915,1.12904,1.12911,92300001.0
2006-04-27 13:32:00,1.12926,1.12937,1.12922,1.12922,80700000.0
2006-04-27 13:33:00,1.12933,1.12943,1.12919,1.12943,98400002.0
2006-04-27 13:34:00,1.12946,1.12983,1.12946,1.12983,62200001.0
2006-04-27 13:35:00,1.12998,1.13007,1.12987,1.13005,53500000.0
2006-04-27 13:36:00,1.13014,1.13073,1.13014,1.13073,81300000.0
2006-04-27 13:37:00,1.1308,1.1308,1.13046,1.13049,121200004.0
2006-04-27 13:38:00,1.13045,1.13088,1.13045,1.13088,73199999.0
2006-04-27 13:39:00,1.13106,1.13106,1.13085,1.13092,135499996.0
2006-04-27 13:40:00,1.13101,1.13112,1.13092,1.13112,76700001.0
2006-04-27 13:41:00,1.13109,1.13117,1.13088,1.13088,96699998.0
2006-04-27 13:42:00,1.13095,1.13096,1.13079,1.13079,156500003.0
2006-04-27 13:43:00,1.13091,1.13106,1.13091,1.13101,36000000.0
2006-04-27 13:44:00,1.13105,1.13106,1.13094,1.13094,96200000.0
2006-04-27 13:45:00,1.13096,1.1312,1.13096,1.1312,57500002.0
2006-04-27 13:46:00,1.13127,1.13127,1.13098,1.13098,60000000.0
2006-04-27 13:47:00,1.13083,1.13101,1.13082,1.13092,149999998.0
2006-04-27 13:48:00,1.13081,1.13081,1.13071,1.13073,53100001.0
2006-04-27 13:49:00,1.1309,1.131,1.13087,1.13091,58100002.0
2006-04-27 13:50:00,1.13091,1.13099,1.13091,1.13099,72000000.0
2006-04-27 13:51:00,1.13102,1.13114,1.13102,1.13113,195499998.0
2006-04-27 13:52:00,1.13105,1.13115,1.13105,1.1311,70100000.0
2006-04-27 13:53:00,1.13108,1.1311,1.13108,1.1311,71099999.0
2006-04-27 13:54:00,1.13107,1.13127,1.13107,1.1312,101799999.0
2006-04-27 13:55:00,1.13113,1.13113,1.13102,1.13102,71500003.0
2006-04-27 13:56:00,1.13095,1.13103,1.13095,1.131,123400003.0
2006-04-27 13:57:00,1.13092,1.13097,1.1306,1.1308,41300000.0
2006-04-27 13:58:00,1.13074,1.13074,1.13056,1.13056,51099998.0
2006-04-27 13:59:00,1.13055,1.13072,1.13055,1.1307,131000000.0
2006-04-27 14:00:00,1.13068,1.13072,1.13068,1.13072,27100001.0
2006-04-27 14:01:00,1.13067,1.13067,1.13057,1.13057,37600000.0
2006-04-27 14:02:00,1.13057,1.13086,1.13052,1.13086,43500000.0
2006-04-27 14:03:00,1.13095,1.13122,1.13095,1.13122,121600003.0
2006-04-27 14:04:00,1.13117,1.1313,1.13111,1.13111,63300000.0
2006-04-27 14:05:00,1.13097,1.13107,1.13084,1.13084,108300000.0
2006-04-27 14:06:00,1.13082,1.13087,1.13077,1.13077,101000000.0
2006-04-27 14:07:00,1.13084,1.13102,1.13082,1.13082,149399997.0
2006-04-27 14:08:00,1.13087,1.13089,1.13078,1.13079,67799998.0
2006-04-27 14:09:00,1.1307,1.13102,1.1307,1.13097,139699999.0
2006-04-27 14:10:00,1.13113,1.13113,1.1309,1.13106,132199996.0
2006-04-27 14:11:00,1.1311,1.1311,1.13105,1.1311,114000002.0
2006-04-27 14:12:00,1.13106,1.13106,1.13092,1.13092,86800000.0
2006-04-27 14:13:00,1.13097,1.13108,1.13096,1.13099,103000001.0
2006-04-27 14:14:00,1.13089,1.13099,1.13088,1.13088,146500003.0
2006-04-27 14:15:00,1.13085,1.13097,1.13085,1.13085,176500001.0
2006-04-27 14:16:00,1.13091,1.13092,1.13066,1.13069,168300005.0
2006-04-27 14:17:00,1.1309,1.13091,1.13064,1.13064,159100000.0
2006-04-27 14:18:00,1.13076,1.1308,1.13076,1.1308,37600000.0
2006-04-27 14:19:00,1.13082,1.13088,1.13057,1.13057,213000003.0
2006-04-27 14:20:00,1.13059,1.13072,1.13047,1.13047,87299998.0
2006-04-27 14:21:00,1.13045,1.13053,1.13036,1.13036,127200002.0
2006-04-27 14:22:00,1.13018,1.13018,1.13012,1.13012,63600003.0
2006-04-27 14:23:00,1.13002,1.13002,1.12975,1.12975,81200001.0
2006-04-27 14:24:00,1.12983,1.12983,1.12973,1.12973,99600000.0
2006-04-27 14:25:00,1.12973,1.12984,1.12961,1.12984,55100001.0
2006-04-27 14:26:00,1.12983,1.12983,1.12973,1.12974,158699998.0
2006-04-27 14:27:00,1.12978,1.12978,1.12966,1.12977,76799999.0
2006-04-27 14:28:00,1.12978,1.13018,1.12978,1.13018,100600000.0
2006-04-27 14:29:00,1.13006,1.13006,1.1299,1.1299,32400000.0
2006-04-27 14:30:00,1.12987,1.12987,1.12962,1.12973,204700000.0
2006-04-27 14:31:00,1.12978,1.12978,1.12966,1.12972,72000001.0
2006-04-27 14:32:00,1.12972,1.12988,1.12972,1.12988,123900000.0
2006-04-27 14:33:00,1.12986,1.1299,1.12981,1.12988,76500001.0
2006-04-27 14:34:00,1.12984,1.12991,1.12977,1.12986,51900000.0
2006-04-27 14:35:00,1.12995,1.13022,1.12985,1.13012,124000000.0
2006-04-27 14:36:00,1.13023,1.13023,1.1301,1.13018,165700001.0
2006-04-27 14:37:00,1.13011,1.13039,1.13011,1.13039,76299998.0
2006-04-27 14:38:00,1.13053,1.13058,1.13045,1.13052,102799999.0
2006-04-27 14:39:00,1.13045,1.13045,1.13028,1.13037,149900001.0
2006-04-27 14:40:00,1.13039,1.13045,1.13034,1.13034,42500001.0
2006-04-27 14:41:00,1.13033,1.13042,1.1303,1.13034,57899999.0
2006-04-27 14:42:00,1.1305,1.13077,1.1305,1.13069,52300000.0
2006-04-27 14:43:00,1.13067,1.13079,1.13067,1.13077,78600001.0
2006-04-27 14:44:00,1.13074,1.13076,1.13074,1.13076,7900000.0
2006-04-27 14:45:00,1.13085,1.13085,1.13067,1.13067,5500000.0
2006-04-27 14:46:00,1.13067,1.13073,1.13059,1.13064,89299999.0
2006-04-27 14:47:00,1.1306,1.1306,1.1306,1.1306,69599998.0
2006-04-27 14:48:00,1.13064,1.13071,1.13064,1.13071,36600000.0
2006-04-27 14:49:00,1.1307,1.1307,1.13057,1.13057,64600001.0
2006-04-27 14:50:00,1.13065,1.13065,1.13053,1.1306,38200000.0
2006-04-27 14:51:00,1.13052,1.13068,1.13052,1.13066,51600000.0
2006-04-27 14:52:00,1.13075,1.13075,1.13065,1.13065,77100001.0
2006-04-27 14:53:00,1.13069,1.13083,1.13067,1.13074,104699998.0
2006-04-27 14:54:00,1.13074,1.13082,1.13068,1.13076,112900001.0
2006-04-27 14:55:00,1.13087,1.13087,1.13072,1.13079,135300002.0
2006-04-27 14:56:00,1.13069,1.13073,1.13062,1.13062,75199999.0
2006-04-27 14:57:00,1.1305,1.1305,1.13043,1.13043,6700000.0
2006-04-27 14:58:00,1.13038,1.13038,1.12992,1.12992,105100001.0
2006-04-27 14:59:00,1.12997,1.12997,1.12973,1.12975,75300000.0
2006-04-27 15:00:00,1.12972,1.12973,1.12935,1.12936,15200000.0
2006-04-27 15:01:00,1.12925,1.12939,1.12925,1.12933,91700001.0
2006-04-27 15:02:00,1.12945,1.12955,1.12945,1.12955,8800000.0
2006-04-27 15:03:00,1.12962,1.12978,1.12958,1.12971,155200001.0
2006-04-27 15:04:00,1.12967,1.12968,1.1296,1.12968,68300002.0
2006-04-27 15:05:00,1.1297,1.1297,1.12965,1.12965,35199999.0
2006-04-27 15:06:00,1.12967,1.12967,1.12946,1.12946,160199999.0
2006-04-27 15:07:00,1.12933,1.12936,1.12913,1.12922,77700001.0
2006-04-27 15:08:00,1.12911,1.12926,1.12911,1.12915,77000000.0
2006-04-27 15:09:00,1.12923,1.12943,1.12909,1.12909,116500002.0
2006-04-27 15:10:00,1.12898,1.12898,1.1286,1.12883,71100000.0
2006-04-27 15:11:00,1.1289,1.12895,1.12885,1.12895,172500003.0
2006-04-27 15:12:00,1.12897,1.12897,1.12874,1.1288,142000004.0
2006-04-27 15:13:00,1.12871,1.12876,1.12836,1.12839,66800001.0
2006-04-27 15:14:00,1.12837,1.12856,1.12837,1.12845,103400000.0
2006-04-27 15:15:00,1.12863,1.12866,1.12842,1.12866,147600002.0
2006-04-27 15:16:00,1.12861,1.12864,1.12851,1.12851,67100000.0
2006-04-27 15:17:00,1.12852,1.12873,1.12852,1.12873,65000000.0
2006-04-27 15:18:00,1.12883,1.129,1.12883,1.129,39600000.0
2006-04-27 15:19:00,1.12904,1.12916,1.12898,1.12898,41200000.0
2006-04-27 15:20:00,1.129,1.12917,1.129,1.12915,82599999.0
2006-04-27 15:21:00,1.12906,1.12907,1.12883,1.12889,155899999.0
2006-04-27 15:22:00,1.12886,1.12886,1.12867,1.12878,62200000.0
2006-04-27 15:23:00,1.12866,1.12866,1.12847,1.12847,71000000.0
2006-04-27 15:24:00,1.12854,1.12867,1.12854,1.12867,71400001.0
2006-04-27 15:25:00,1.12851,1.12851,1.12824,1.12824,75299997.0
2006-04-27 15:26:00,1.12805,1.12805,1.12754,1.12754,69200000.0
2006-04-27 15:27:00,1.12725,1.12752,1.12713,1.12752,50700000.0
2006-04-27 15:28:00,1.12751,1.12754,1.12718,1.12718,53400000.0
2006-04-27 15:29:00,1.12708,1.12708,1.12674,1.12692,117100000.0
2006-04-27 15:30:00,1.12701,1.12705,1.1267,1.1267,71500002.0
2006-04-27 15:31:00,1.12667,1.12673,1.12644,1.12644,86599999.0
2006-04-27 15:32:00,1.12637,1.12667,1.12637,1.12654,115500001.0
2006-04-27 15:33:00,1.12659,1.12695,1.12659,1.12695,94800001.0
2006-04-27 15:34:00,1.12706,1.12751,1.12696,1.12751,116500001.0
2006-04-27 15:35:00,1.12752,1.12752,1.12733,1.12737,139500001.0
2006-04-27 15:36:00,1.12734,1.1274,1.12728,1.12737,152100003.0
2006-04-27 15:37:00,1.12747,1.1275,1.1274,1.1274,41700000.0
2006-04-27 15:38:00,1.12727,1.1274,1.12724,1.12733,78800000.0
2006-04-27 15:39:00,1.12727,1.12727,1.12705,1.12724,85100000.0
2006-04-27 15:40:00,1.12729,1.12736,1.12726,1.12736,48099999.0
2006-04-27 15:41:00,1.1273,1.12755,1.1273,1.12755,48100000.0
2006-04-27 15:42:00,1.12767,1.12796,1.12767,1.12788,112499999.0
2006-04-27 15:43:00,1.12798,1.12799,1.12781,1.12794,168600001.0
2006-04-27 15:44:00,1.12803,1.12803,1.1279,1.12802,135300002.0
2006-04-27 15:45:00,1.1279,1.1279,1.1277,1.1277,52900002.0
2006-04-27 15:46:00,1.12755,1.1277,1.12752,1.12754,116299998.0
2006-04-27 15:47:00,1.12756,1.12765,1.12753,1.12753,96100000.0
2006-04-27 15:48:00,1.12763,1.1277,1.12759,1.12762,125100000.0
2006-04-27 15:49:00,1.12768,1.12777,1.12755,1.12766,71100001.0
2006-04-27 15:50:00,1.1276,1.12773,1.1276,1.12773,91700000.0
2006-04-27 15:51:00,1.1278,1.1278,1.12769,1.12773,94200002.0
2006-04-27 15:52:00,1.12776,1.12784,1.12766,1.12781,98400001.0
2006-04-27 15:53:00,1.12788,1.12788,1.12769,1.12769,61399999.0
2006-04-27 15:54:00,1.12761,1.12767,1.12761,1.12767,22500000.0
2006-04-27 15:55:00,1.12744,1.12744,1.12741,1.12741,37600000.0
2006-04-27 15:56:00,1.12721,1.12721,1.12701,1.12706,52800001.0
2006-04-27 15:57:00,1.12715,1.1272,1.12711,1.12712,62300000.0
2006-04-27 15:58:00,1.12725,1.12748,1.12725,1.12732,87800002.0
2006-04-27 15:59:00,1.12711,1.12711,1.12662,1.12662,94900000.0
2006-04-27 16:00:00,1.12672,1.12672,1.12551,1.12551,126300001.0
2006-04-27 16:01:00,1.12535,1.12594,1.12535,1.1259,128599998.0
2006-04-27 16:02:00,1.12582,1.12584,1.12547,1.12559,127700002.0
2006-04-27 16:03:00,1.12549,1.12549,1.12517,1.12544,90099998.0
2006-04-27 16:04:00,1.12543,1.12554,1.12535,1.12545,58500000.0
2006-04-27 16:05:00,1.12538,1.1256,1.1252,1.12532,131400001.0
2006-04-27 16:06:00,1.12494,1.12494,1.12426,1.1243,192800003.0
2006-04-27 16:07:00,1.12422,1.12443,1.12422,1.12437,99999998.0
2006-04-27 16:08:00,1.12419,1.12419,1.12353,1.12364,156699996.0
2006-04-27 16:09:00,1.12373,1.12398,1.12373,1.12398,58000000.0
2006-04-27 16:10:00,1.1241,1.1241,1.12383,1.12383,147399995.0
2006-04-27 16:11:00,1.1241,1.12468,1.1241,1.12468,25600001.0
2006-04-27 16:12:00,1.12471,1.12471,1.12435,1.12443,166800000.0
2006-04-27 16:13:00,1.12462,1.12492,1.12462,1.12481,104600000.0
2006-04-27 16:14:00,1.12476,1.12493,1.12467,1.12487,164599999.0
2006-04-27 16:15:00,1.12476,1.12482,1.12456,1.12461,57400000.0
2006-04-27 16:16:00,1.12445,1.12491,1.12442,1.12491,115600002.0
2006-04-27 16:17:00,1.12498,1.12513,1.12487,1.12487,67200000.0
2006-04-27 16:18:00,1.12488,1.12502,1.12478,1.12498,68000001.0
2006-04-27 16:19:00,1.12505,1.1251,1.12489,1.12489,36900001.0
2006-04-27 16:20:00,1.1247,1.12511,1.12469,1.12511,54300000.0
2006-04-27 16:21:00,1.12511,1.12511,1.12471,1.12479,136300002.0
2006-04-27 16:22:00,1.12477,1.12478,1.12452,1.12452,20500000.0
2006-04-27 16:23:00,1.12444,1.12474,1.12436,1.12472,147500001.0
2006-04-27 16:24:00,1.12485,1.12499,1.12485,1.12487,71399999.0
2006-04-27 16:25:00,1.12487,1.12487,1.12474,1.12474,90400002.0
2006-04-27 16:26:00,1.12474,1.12492,1.12466,1.12479,130199997.0
2006-04-27 16:27:00,1.12472,1.1248,1.12452,1.1248,113499998.0
2006-04-27 16:28:00,1.12481,1.12481,1.12434,1.12438,48899999.0
2006-04-27 16:29:00,1.12424,1.12424,1.12371,1.12379,32600000.0
2006-04-27 16:30:00,1.12367,1.12387,1.12327,1.12327,78900001.0
2006-04-27 16:31:00,1.12278,1.12282,1.12246,1.12249,72099999.0
2006-04-27 16:32:00,1.12225,1.12355,1.1222,1.12355,108199998.0
2006-04-27 16:33:00,1.1236,1.12361,1.12255,1.1226,114099999.0
2006-04-27 16:34:00,1.12254,1.12281,1.12253,1.12253,132400000.0
2006-04-27 16:35:00,1.12265,1.12274,1.12252,1.12252,56799998.0
2006-04-27 16:36:00,1.12231,1.12271,1.12231,1.12271,123100002.0
2006-04-27 16:37:00,1.12268,1.12297,1.12266,1.12275,147399999.0
2006-04-27 16:38:00,1.12268,1.12297,1.12252,1.12297,75400001.0
2006-04-27 16:39:00,1.12294,1.12312,1.12292,1.12312,173500000.0
2006-04-27 16:40:00,1.12301,1.12314,1.12289,1.12295,142299999.0
2006-04-27 16:41:00,1.12293,1.12323,1.12293,1.12318,119799997.0
2006-04-27 16:42:00,1.1231,1.1231,1.12287,1.12305,105399999.0
2006-04-27 16:43:00,1.12289,1.1229,1.12277,1.12283,66600001.0
2006-04-27 16:44:00,1.12276,1.12276,1.12248,1.12248,77099998.0
2006-04-27 16:45:00,1.12238,1.12266,1.12236,1.12261,69399998.0
2006-04-27 16:46:00,1.12252,1.12252,1.12233,1.12234,91000001.0
2006-04-27 16:47:00,1.12243,1.12245,1.12234,1.12245,49100000.0
2006-04-27 16:48:00,1.12238,1.12252,1.12231,1.12238,66900000.0
2006-04-27 16:49:00,1.1223,1.12262,1.1223,1.12257,168900004.0
2006-04-27 16:50:00,1.1225,1.12279,1.12241,1.12275,144100002.0
2006-04-27 16:51:00,1.12287,1.1229,1.12237,1.12237,68700000.0
2006-04-27 16:52:00,1.12223,1.12245,1.12223,1.12245,85499998.0
2006-04-27 16:53:00,1.12248,1.12261,1.12246,1.12246,98700000.0
2006-04-27 16:54:00,1.12244,1.12244,1.12244,1.12244,34300000.0
2006-04-27 16:55:00,1.12253,1.12272,1.12244,1.12267,135299999.0
2006-04-27 16:56:00,1.12272,1.12272,1.12257,1.12271,8900000.0
2006-04-27 16:57:00,1.12279,1.12289,1.12279,1.12289,57900000.0
2006-04-27 16:58:00,1.12293,1.12302,1.12293,1.12302,21600000.0
2006-04-27 16:59:00,1.1232,1.1232,1.12295,1.123,79000000.0
2006-04-27 17:00:00,1.12304,1.12313,1.12294,1.12294,84299999.0
2006-04-27 17:01:00,1.1229,1.1229,1.12287,1.12287,29500000.0
2006-04-27 17:02:00,1.12282,1.12288,1.12275,1.12282,50700001.0
2006-04-27 17:03:00,1.12293,1.12321,1.12288,1.12321,163900003.0
2006-04-27 17:04:00,1.1232,1.1233,1.12301,1.12301,62299999.0
2006-04-27 17:05:00,1.12291,1.12313,1.1228,1.12313,53500001.0
2006-04-27 17:06:00,1.1233,1.12364,1.12328,1.12328,102100002.0
2006-04-27 17:07:00,1.12339,1.1234,1.12322,1.12322,101700001.0
2006-04-27 17:08:00,1.12323,1.12355,1.12323,1.12355,91000000.0
2006-04-27 17:09:00,1.1236,1.1236,1.12342,1.12357,109700001.0
2006-04-27 17:10:00,1.12347,1.12356,1.12342,1.12349,128899999.0
2006-04-27 17:11:00,1.1233,1.12355,1.1233,1.12355,76300000.0
2006-04-27 17:12:00,1.12366,1.12388,1.12366,1.12387,129500000.0
2006-04-27 17:13:00,1.1238,1.12387,1.12369,1.12376,121200001.0
2006-04-27 17:14:00,1.12361,1.12361,1.12361,1.12361,4600000.0
2006-04-27 17:15:00,1.1234,1.1234,1.1232,1.1232,41799998.0
2006-04-27 17:16:00,1.12312,1.12312,1.12283,1.12283,165700001.0
2006-04-27 17:17:00,1.12309,1.12316,1.12307,1.12307,93999999.0
2006-04-27 17:18:00,1.12298,1.12298,1.12267,1.12267,58200000.0
2006-04-27 17:19:00,1.1228,1.1228,1.12255,1.12255,29600000.0
2006-04-27 17:20:00,1.1224,1.1224,1.12217,1.12233,145000002.0
2006-04-27 17:21:00,1.1223,1.12235,1.12217,1.12217,19200000.0
2006-04-27 17:22:00,1.12215,1.12226,1.12206,1.12206,45400000.0
2006-04-27 17:23:00,1.12218,1.12236,1.12218,1.12235,134500002.0
2006-04-27 17:24:00,1.12246,1.12267,1.12235,1.12267,115299998.0
2006-04-27 17:25:00,1.12256,1.12256,1.12235,1.1224,100900001.0
2006-04-27 17:26:00,1.12245,1.12245,1.12226,1.12226,50600000.0
2006-04-27 17:27:00,1.12221,1.12224,1.12209,1.12224,78600000.0
2006-04-27 17:28:00,1.12227,1.12237,1.12216,1.1222,79600002.0
2006-04-27 17:29:00,1.12234,1.12268,1.12234,1.1226,52500000.0
2006-04-27 17:30:00,1.12258,1.12267,1.12253,1.1226,65000001.0
2006-04-27 17:31:00,1.12253,1.12253,1.12235,1.12245,14800000.0
2006-04-27 17:32:00,1.12253,1.1226,1.12245,1.12245,136100000.0
2006-04-27 17:33:00,1.1224,1.1224,1.12235,1.12235,21500000.0
2006-04-27 17:34:00,1.12234,1.12243,1.12226,1.12226,119600001.0
2006-04-27 17:35:00,1.12224,1.12227,1.12218,1.12219,92500000.0
2006-04-27 17:36:00,1.12227,1.12235,1.12218,1.1223,229300001.0
2006-04-27 17:37:00,1.12228,1.1225,1.12228,1.1224,85300001.0
2006-04-27 17:38:00,1.1226,1.12292,1.1226,1.12285,139600001.0
2006-04-27 17:39:00,1.12298,1.12298,1.12287,1.12287,32799999.0
2006-04-27 17:40:00,1.12294,1.12301,1.12291,1.12301,14400000.0
2006-04-27 17:41:00,1.12299,1.12305,1.12289,1.12305,103300000.0
2006-04-27 17:42:00,1.12303,1.12303,1.12297,1.12298,51899999.0
2006-04-27 17:43:00,1.12304,1.12307,1.12297,1.12297,79100001.0
2006-04-27 17:44:00,1.12293,1.12299,1.12282,1.12297,106999998.0
2006-04-27 17:45:00,1.12286,1.12286,1.12284,1.12284,39099999.0
2006-04-27 17:46:00,1.12281,1.12289,1.12275,1.12275,136200002.0
2006-04-27 17:47:00,1.12276,1.12276,1.1227,1.1227,59000000.0
2006-04-27 17:48:00,1.12263,1.12275,1.12263,1.12275,44900000.0
2006-04-27 17:49:00,1.12263,1.12263,1.12259,1.12259,39000000.0
2006-04-27 17:50:00,1.12254,1.12264,1.12254,1.12264,101000001.0
2006-04-27 17:51:00,1.12253,1.12262,1.12244,1.12255,168099998.0
2006-04-27 17:52:00,1.12323,1.12357,1.12323,1.12357,11000000.0
2006-04-27 17:53:00,1.12413,1.12418,1.12273,1.12273,65300000.0
2006-04-27 17:54:00,1.1227,1.12341,1.1227,1.12332,87700000.0
2006-04-27 17:55:00,1.12321,1.12321,1.12283,1.12289,64400000.0
2006-04-27 17:56:00,1.12304,1.12306,1.12292,1.12294,116800001.0
2006-04-27 17:57:00,1.12286,1.12323,1.12276,1.12323,163899997.0
2006-04-27 17:58:00,1.12322,1.12322,1.12297,1.12315,110000000.0
2006-04-27 17:59:00,1.12317,1.12343,1.12317,1.12338,81399999.0
2006-04-27 18:00:00,1.1233,1.1233,1.12311,1.12317,63000001.0
2006-04-27 18:01:00,1.12305,1.12305,1.12261,1.12261,650700001.0
2006-04-27 18:02:00,1.12266,1.12289,1.12261,1.12261,632500000.0
2006-04-27 18:03:00,1.12259,1.12285,1.12251,1.12283,766600000.0
2006-04-27 18:04:00,1.12287,1.12288,1.12272,1.12275,723900002.0
2006-04-27 18:05:00,1.12281,1.12298,1.12274,1.12298,1171900002.0
2006-04-27 18:06:00,1.12305,1.1234,1.12305,1.12314,485700000.0
2006-04-27 18:07:00,1.12305,1.12305,1.12259,1.12305,1108700009.0
2006-04-27 18:08:00,1.12309,1.12312,1.12296,1.12309,907000001.0
2006-04-27 18:09:00,1.12306,1.12306,1.1227,1.12274,436099999.0
2006-04-27 18:10:00,1.12277,1.12283,1.1226,1.12274,741799999.0
2006-04-27 18:11:00,1.12287,1.12293,1.12275,1.12293,590600001.0
2006-04-27 18:12:00,1.12298,1.12316,1.12298,1.12307,79499998.0
2006-04-27 18:13:00,1.12311,1.12326,1.12307,1.12326,510099998.0
2006-04-27 18:14:00,1.12328,1.12328,1.12307,1.12312,375000001.0
2006-04-27 18:15:00,1.12304,1.12314,1.12288,1.123,649799997.0
2006-04-27 18:16:00,1.12305,1.12327,1.12305,1.12321,482000000.0
2006-04-27 18:17:00,1.12317,1.12326,1.12306,1.12321,1004400001.0
2006-04-27 18:18:00,1.12318,1.12321,1.12309,1.1231,623100001.0
2006-04-27 18:19:00,1.12318,1.12334,1.12314,1.12334,120400003.0
2006-04-27 18:20:00,1.12338,1.12338,1.12318,1.12325,595100002.0
2006-04-27 18:21:00,1.12329,1.12329,1.12319,1.1232,165600000.0
2006-04-27 18:22:00,1.12325,1.12333,1.12325,1.12333,288100000.0
2006-04-27 18:23:00,1.12336,1.1236,1.1233,1.12332,340900006.0
2006-04-27 18:24:00,1.12332,1.12346,1.12332,1.12337,661699997.0
2006-04-27 18:25:00,1.12335,1.12344,1.12331,1.12335,441799998.0
2006-04-27 18:26:00,1.12327,1.12329,1.12312,1.12322,997500000.0
2006-04-27 18:27:00,1.1233,1.12337,1.12309,1.12311,490800001.0
2006-04-27 18:28:00,1.1231,1.12328,1.1231,1.12322,369100007.0
2006-04-27 18:29:00,1.12328,1.12348,1.12328,1.12348,245400001.0
2006-04-27 18:30:00,1.1235,1.12356,1.12334,1.12341,925999997.0
2006-04-27 18:31:00,1.12337,1.12343,1.12325,1.12327,449200005.0
2006-04-27 18:32:00,1.12323,1.12332,1.12315,1.12325,386999999.0
2006-04-27 18:33:00,1.12322,1.12322,1.12289,1.12294,529200004.0
2006-04-27 18:34:00,1.1229,1.12294,1.12283,1.12293,311100005.0
2006-04-27 18:35:00,1.123,1.12332,1.12289,1.12321,460100003.0
2006-04-27 18:36:00,1.12319,1.12319,1.12293,1.12293,424900001.0
2006-04-27 18:37:00,1.12295,1.12311,1.12295,1.1231,117700000.0
2006-04-27 18:38:00,1.12315,1.12318,1.12306,1.12312,305500000.0
2006-04-27 18:39:00,1.1231,1.12314,1.12303,1.12309,153099998.0
2006-04-27 18:40:00,1.12312,1.12322,1.12308,1.12313,710299999.0
2006-04-27 18:41:00,1.1231,1.12317,1.12305,1.12305,354499998.0
2006-04-27 18:42:00,1.1231,1.12315,1.12303,1.12315,612000000.0
2006-04-27 18:43:00,1.12315,1.12315,1.12305,1.12305,520100002.0
2006-04-27 18:44:00,1.1231,1.12315,1.12305,1.1231,245100000.0
2006-04-27 18:45:00,1.12317,1.1233,1.12313,1.12321,528800002.0
2006-04-27 18:46:00,1.12319,1.12323,1.12305,1.12313,261399999.0
2006-04-27 18:47:00,1.12309,1.12312,1.12303,1.12307,139900002.0
2006-04-27 18:48:00,1.12309,1.12314,1.12305,1.12307,113099999.0
2006-04-27 18:49:00,1.12299,1.12299,1.12285,1.12295,173699998.0
2006-04-27 18:50:00,1.12283,1.12283,1.1223,1.1223,88600000.0
2006-04-27 18:51:00,1.12203,1.12203,1.12158,1.12158,172700004.0
2006-04-27 18:52:00,1.12158,1.1218,1.12152,1.12155,161200003.0
2006-04-27 18:53:00,1.12158,1.122,1.12158,1.122,571699997.0
2006-04-27 18:54:00,1.12199,1.12199,1.12163,1.12163,209200000.0
2006-04-27 18:55:00,1.12165,1.12212,1.12165,1.12206,497200001.0
2006-04-27 18:56:00,1.12207,1.12207,1.12189,1.1219,237799999.0
2006-04-27 18:57:00,1.12197,1.12252,1.12197,1.12243,400599999.0
2006-04-27 18:58:00,1.12244,1.12244,1.12211,1.12211,148999997.0
2006-04-27 18:59:00,1.12212,1.12225,1.12207,1.12214,590700000.0
2006-04-27 19:00:00,1.12223,1.12255,1.12216,1.12255,302400000.0
2006-04-27 19:01:00,1.12253,1.12258,1.12253,1.12253,56900000.0
2006-04-27 19:02:00,1.12255,1.12286,1.12255,1.12286,226799999.0
2006-04-27 19:03:00,1.12286,1.12286,1.12266,1.12273,401400001.0
2006-04-27 19:04:00,1.12283,1.123,1.1228,1.12285,163500001.0
2006-04-27 19:05:00,1.12288,1.12288,1.12277,1.12286,251000000.0
2006-04-27 19:06:00,1.12286,1.12286,1.1227,1.12271,365800002.0
2006-04-27 19:07:00,1.12269,1.12269,1.12258,1.12258,93400001.0
2006-04-27 19:08:00,1.12252,1.12253,1.12239,1.12245,537499998.0
2006-04-27 19:09:00,1.12246,1.12258,1.12244,1.12245,679799998.0
2006-04-27 19:10:00,1.12252,1.12258,1.12247,1.12247,61899999.0
2006-04-27 19:11:00,1.12241,1.12241,1.12219,1.12229,335600002.0
2006-04-27 19:12:00,1.12224,1.12235,1.12215,1.1222,265499994.0
2006-04-27 19:13:00,1.1221,1.12219,1.12197,1.12215,123599999.0
2006-04-27 19:14:00,1.12217,1.12233,1.12215,1.12215,324100001.0
2006-04-27 19:15:00,1.12222,1.12222,1.12207,1.12218,418800002.0
2006-04-27 19:16:00,1.1222,1.12227,1.12212,1.12219,228999998.0
2006-04-27 19:17:00,1.12222,1.12236,1.12209,1.12222,283000001.0
2006-04-27 19:18:00,1.12226,1.12251,1.12226,1.12251,462899998.0
2006-04-27 19:19:00,1.12245,1.12262,1.12245,1.1226,200100000.0
2006-04-27 19:20:00,1.12264,1.12289,1.12264,1.12289,148599999.0
2006-04-27 19:21:00,1.12298,1.12298,1.12281,1.12281,250899997.0
2006-04-27 19:22:00,1.12279,1.12279,1.1227,1.12278,169499997.0
2006-04-27 19:23:00,1.12281,1.12286,1.12281,1.12286,5000000.0
2006-04-27 19:24:00,1.12293,1.12304,1.12292,1.12295,176699999.0
2006-04-27 19:25:00,1.12292,1.123,1.12292,1.123,126999998.0
2006-04-27 19:26:00,1.12293,1.1231,1.1229,1.12308,185700000.0
2006-04-27 19:27:00,1.12304,1.1231,1.12296,1.12298,325899999.0
2006-04-27 19:28:00,1.12301,1.12309,1.12301,1.12308,231899999.0
2006-04-27 19:29:00,1.12308,1.12308,1.12298,1.12302,68800001.0
2006-04-27 19:30:00,1.12305,1.12305,1.12295,1.123,140600001.0
2006-04-27 19:31:00,1.12299,1.12299,1.12291,1.12291,59500000.0
2006-04-27 19:32:00,1.12292,1.12296,1.12285,1.12285,186500003.0
2006-04-27 19:33:00,1.12287,1.12305,1.12287,1.12293,302899999.0
2006-04-27 19:34:00,1.12299,1.12304,1.12293,1.12296,71200001.0
2006-04-27 19:35:00,1.123,1.123,1.123,1.123,53899999.0
2006-04-27 19:36:00,1.123,1.12308,1.12292,1.12292,133500002.0
2006-04-27 19:37:00,1.12307,1.12313,1.123,1.1231,380300002.0
2006-04-27 19:38:00,1.12305,1.1231,1.12295,1.12296,216699999.0
2006-04-27 19:39:00,1.12295,1.12305,1.12292,1.12305,323200000.0
2006-04-27 19:40:00,1.12307,1.12321,1.12305,1.12315,268299999.0
2006-04-27 19:41:00,1.12311,1.12318,1.12311,1.12318,253000004.0
2006-04-27 19:42:00,1.12318,1.12325,1.12304,1.12304,113900000.0
2006-04-27 19:43:00,1.12308,1.12308,1.123,1.123,91599999.0
2006-04-27 19:44:00,1.12305,1.12332,1.12305,1.12332,40800000.0
2006-04-27 19:45:00,1.1233,1.1235,1.12329,1.12339,156700001.0
2006-04-27 19:46:00,1.12347,1.12377,1.12347,1.12364,57500000.0
2006-04-27 19:47:00,1.12369,1.12392,1.12369,1.12391,101999999.0
2006-04-27 19:48:00,1.12389,1.12413,1.12389,1.12411,35300000.0
2006-04-27 19:49:00,1.12408,1.12415,1.12399,1.12402,217800003.0
2006-04-27 19:50:00,1.12402,1.12408,1.12399,1.12408,48199999.0
2006-04-27 19:51:00,1.12405,1.12424,1.12405,1.12422,52899999.0
2006-04-27 19:52:00,1.12416,1.12416,1.12407,1.12407,87400001.0
2006-04-27 19:53:00,1.12411,1.12411,1.12367,1.12367,193700000.0
2006-04-27 19:54:00,1.12351,1.12369,1.12351,1.1236,54300000.0
2006-04-27 19:55:00,1.1237,1.1237,1.12354,1.1237,94399999.0
2006-04-27 19:56:00,1.1239,1.12392,1.12368,1.12389,276000001.0
2006-04-27 19:57:00,1.12391,1.12391,1.12373,1.12373,210600002.0
2006-04-27 19:58:00,1.12368,1.12368,1.12354,1.12361,106199998.0
2006-04-27 19:59:00,1.1236,1.1236,1.12355,1.12355,216699999.0
2006-04-27 20:00:00,1.1236,1.12368,1.1236,1.12367,112999998.0
2006-04-27 20:01:00,1.12351,1.12351,1.12321,1.12321,102900002.0
2006-04-27 20:02:00,1.12324,1.12332,1.12321,1.12324,69600000.0
2006-04-27 20:03:00,1.12323,1.12328,1.12312,1.12317,530600001.0
2006-04-27 20:04:00,1.12325,1.12325,1.12318,1.12318,170899999.0
2006-04-27 20:05:00,1.12322,1.1234,1.12318,1.12318,123499999.0
2006-04-27 20:06:00,1.1232,1.12323,1.1232,1.1232,103100001.0
2006-04-27 20:07:00,1.1232,1.12323,1.12308,1.12312,270700001.0
2006-04-27 20:08:00,1.12313,1.12332,1.12313,1.12332,409000006.0
2006-04-27 20:09:00,1.1233,1.12343,1.1233,1.12341,256700003.0
2006-04-27 20:10:00,1.12342,1.1235,1.12338,1.12349,113100001.0
2006-04-27 20:11:00,1.12345,1.12345,1.12326,1.12333,141200001.0
2006-04-27 20:12:00,1.12307,1.12307,1.12293,1.123,608499998.0
2006-04-27 20:13:00,1.12305,1.12308,1.12301,1.12302,150799999.0
2006-04-27 20:14:00,1.12295,1.12305,1.12295,1.123,147200001.0
2006-04-27 20:15:00,1.12305,1.12308,1.12295,1.123,631000002.0
2006-04-27 20:16:00,1.12297,1.12304,1.12288,1.12288,543900001.0
2006-04-27 20:17:00,1.12288,1.12302,1.12284,1.12302,291400001.0
2006-04-27 20:18:00,1.12308,1.12308,1.12303,1.12303,153900000.0
2006-04-27 20:19:00,1.12298,1.12311,1.12298,1.12311,63800001.0
2006-04-27 20:20:00,1.12312,1.12318,1.1231,1.1231,311400003.0
2006-04-27 20:21:00,1.12307,1.12308,1.12298,1.12298,411900004.0
2006-04-27 20:22:00,1.12301,1.12302,1.12287,1.12297,425000007.0
2006-04-27 20:23:00,1.12293,1.12298,1.12281,1.12281,489300003.0
2006-04-27 20:24:00,1.12284,1.12293,1.12283,1.12293,369899996.0
2006-04-27 20:25:00,1.12296,1.12296,1.12285,1.12285,182699995.0
2006-04-27 20:26:00,1.12286,1.12301,1.12286,1.123,181500003.0
2006-04-27 20:27:00,1.12305,1.12322,1.12305,1.12305,171799998.0
2006-04-27 20:28:00,1.12308,1.1232,1.12305,1.1231,664100006.0
2006-04-27 20:29:00,1.12303,1.1231,1.12296,1.12297,402599998.0
2006-04-27 20:30:00,1.1229,1.12299,1.12289,1.12298,202499999.0
2006-04-27 20:31:00,1.12305,1.12305,1.12295,1.12295,503699995.0
2006-04-27 20:32:00,1.12292,1.123,1.12292,1.123,348699996.0
2006-04-27 20:33:00,1.12294,1.12298,1.12289,1.12289,269300003.0
2006-04-27 20:34:00,1.12286,1.12299,1.12286,1.12297,95099999.0
2006-04-27 20:35:00,1.12305,1.12305,1.12297,1.123,165000003.0
2006-04-27 20:36:00,1.12304,1.1231,1.12298,1.12303,420000001.0
2006-04-27 20:37:00,1.123,1.123,1.12293,1.12295,176700002.0
2006-04-27 20:38:00,1.12295,1.12303,1.12288,1.12291,323000007.0
2006-04-27 20:39:00,1.1229,1.12295,1.12285,1.12295,325399998.0
2006-04-27 20:40:00,1.123,1.1231,1.12286,1.12302,404800003.0
2006-04-27 20:41:00,1.12308,1.12309,1.12293,1.12309,426900000.0
2006-04-27 20:42:00,1.12308,1.12308,1.12297,1.12298,551899995.0
2006-04-27 20:43:00,1.12299,1.12308,1.12297,1.12306,183599999.0
2006-04-27 20:44:00,1.12309,1.12313,1.12297,1.12312,173999998.0
2006-04-27 20:45:00,1.12312,1.12312,1.12302,1.12303,111300001.0
2006-04-27 20:46:00,1.12305,1.12311,1.12298,1.123,255700001.0
2006-04-27 20:47:00,1.12293,1.12293,1.12282,1.12282,168600001.0
2006-04-27 20:48:00,1.12286,1.12288,1.12279,1.12282,101299999.0
2006-04-27 20:49:00,1.12281,1.12286,1.12272,1.12284,406800002.0
2006-04-27 20:50:00,1.12279,1.12279,1.12276,1.12276,103999999.0
2006-04-27 20:51:00,1.1228,1.12283,1.12274,1.1228,99500000.0
2006-04-27 20:52:00,1.12281,1.12284,1.12281,1.12281,181000000.0
2006-04-27 20:53:00,1.1227,1.1227,1.12227,1.12243,126200000.0
2006-04-27 20:54:00,1.12253,1.12263,1.12247,1.12254,469290000.0
2006-04-27 20:55:00,1.12264,1.12269,1.12261,1.12269,241200003.0
2006-04-27 20:56:00,1.1227,1.12272,1.12263,1.12272,430599995.0
2006-04-27 20:57:00,1.12266,1.12273,1.12261,1.12265,440500003.0
2006-04-27 20:58:00,1.12263,1.12268,1.1226,1.12263,236600001.0
2006-04-27 20:59:00,1.12257,1.12281,1.12257,1.12277,300099999.0
2006-04-27 21:00:00,1.1227,1.12284,1.12269,1.1227,905799997.0
2006-04-27 21:01:00,1.12273,1.12282,1.12268,1.12277,637700003.0
2006-04-27 21:02:00,1.12275,1.12282,1.12275,1.12275,124500002.0
2006-04-27 21:03:00,1.12289,1.12306,1.12275,1.123,572399998.0
2006-04-27 21:04:00,1.12306,1.12313,1.12296,1.123,636000003.0
2006-04-27 21:05:00,1.12297,1.12311,1.1229,1.123,719800002.0
2006-04-27 21:06:00,1.12303,1.12303,1.12288,1.12288,204500003.0
2006-04-27 21:07:00,1.12295,1.12306,1.12288,1.12292,580500000.0
2006-04-27 21:08:00,1.12292,1.12308,1.12292,1.12308,145600002.0
2006-04-27 21:09:00,1.12298,1.12307,1.12297,1.12305,86900003.0
2006-04-27 21:10:00,1.12307,1.12311,1.12302,1.1231,392000002.0
2006-04-27 21:11:00,1.1231,1.12312,1.12305,1.12305,344000003.0
2006-04-27 21:12:00,1.12307,1.12308,1.12297,1.12304,471299994.0
2006-04-27 21:13:00,1.12308,1.1231,1.12302,1.12302,483000000.0
2006-04-27 21:14:00,1.12312,1.12317,1.12308,1.12316,298500001.0
2006-04-27 21:15:00,1.12311,1.12311,1.12303,1.12307,66800000.0
2006-04-27 21:16:00,1.12302,1.12308,1.123,1.123,126199999.0
2006-04-27 21:17:00,1.12307,1.12312,1.12303,1.12312,97600001.0
2006-04-27 21:18:00,1.12318,1.12321,1.12311,1.12313,74999999.0
2006-04-27 21:19:00,1.12309,1.12323,1.12309,1.12315,141699999.0
2006-04-27 21:20:00,1.12313,1.12313,1.12308,1.12308,69499999.0
2006-04-27 21:21:00,1.12318,1.12322,1.12311,1.12311,68600001.0
2006-04-27 21:22:00,1.12317,1.12321,1.12312,1.12321,83900001.0
2006-04-27 21:23:00,1.12314,1.12326,1.12314,1.12326,99500000.0
2006-04-27 21:24:00,1.12316,1.12328,1.12302,1.12321,136500002.0
2006-04-27 21:25:00,1.1232,1.12323,1.1232,1.1232,31900000.0
2006-04-27 21:26:00,1.1232,1.12322,1.1232,1.1232,112600000.0
2006-04-27 21:27:00,1.1232,1.1232,1.12317,1.1232,104600000.0
2006-04-27 21:28:00,1.1232,1.12328,1.12315,1.1232,248999997.0
2006-04-27 21:29:00,1.12318,1.12318,1.12305,1.12307,121599999.0
2006-04-27 21:30:00,1.12312,1.12317,1.12312,1.12313,94499999.0
2006-04-27 21:31:00,1.12312,1.12318,1.12312,1.12318,78300000.0
2006-04-27 21:32:00,1.12323,1.12336,1.12314,1.12328,188900003.0
2006-04-27 21:33:00,1.12335,1.12335,1.12325,1.1233,202800002.0
2006-04-27 21:34:00,1.12332,1.12337,1.12332,1.12332,133900001.0
2006-04-27 21:35:00,1.12332,1.12336,1.12332,1.12332,74700003.0
2006-04-27 21:36:00,1.1233,1.12344,1.1233,1.12342,42400000.0
2006-04-27 21:37:00,1.12354,1.12354,1.12343,1.12347,94900001.0
2006-04-27 21:38:00,1.12348,1.12355,1.12348,1.12351,59100000.0
2006-04-27 21:39:00,1.12347,1.12347,1.1233,1.1234,391800002.0
2006-04-27 21:40:00,1.12338,1.12338,1.12327,1.12333,292800002.0
2006-04-27 21:41:00,1.12337,1.12341,1.12331,1.12337,98700000.0
2006-04-27 21:42:00,1.12335,1.12337,1.12331,1.12332,113800004.0
2006-04-27 21:43:00,1.12327,1.12327,1.12317,1.1232,105300002.0
2006-04-27 21:44:00,1.12325,1.1233,1.12325,1.1233,68300000.0
2006-04-27 21:45:00,1.12332,1.12344,1.12332,1.12341,173900001.0
2006-04-27 21:46:00,1.1234,1.12345,1.12335,1.12337,125800002.0
2006-04-27 21:47:00,1.12333,1.12337,1.1233,1.1233,220800001.0
2006-04-27 21:48:00,1.12332,1.12338,1.12332,1.12332,151199998.0
2006-04-27 21:49:00,1.12329,1.12337,1.12325,1.12325,20000000.0
2006-04-27 21:50:00,1.12312,1.12324,1.1231,1.12322,164800000.0
2006-04-27 21:51:00,1.12318,1.12318,1.12303,1.12303,96599998.0
2006-04-27 21:52:00,1.12303,1.12316,1.12303,1.12316,98100003.0
2006-04-27 21:53:00,1.12318,1.12318,1.12313,1.12318,143800002.0
2006-04-27 21:54:00,1.12322,1.12331,1.12321,1.12324,148899997.0
2006-04-27 21:55:00,1.12328,1.12328,1.12321,1.12321,54400002.0
2006-04-27 21:56:00,1.12323,1.12323,1.12323,1.12323,15100000.0
2006-04-27 21:57:00,1.12316,1.12334,1.12316,1.12334,22300000.0
2006-04-27 21:58:00,1.1232,1.12325,1.12319,1.12321,71600000.0
2006-04-27 21:59:00,1.12308,1.12314,1.12282,1.12284,186299999.0
2006-04-27 22:00:00,1.12274,1.12274,1.12248,1.12248,205299999.0
2006-04-27 22:01:00,1.12251,1.12258,1.12251,1.12256,187199999.0
2006-04-27 22:02:00,1.12256,1.12279,1.12255,1.12255,407699997.0
2006-04-27 22:03:00,1.12256,1.12267,1.12256,1.12261,208900000.0
2006-04-27 22:04:00,1.12263,1.12263,1.1225,1.12258,138400002.0
2006-04-27 22:05:00,1.12258,1.1226,1.12253,1.12253,125899999.0
2006-04-27 22:06:00,1.12255,1.1227,1.12253,1.1226,179900001.0
2006-04-27 22:07:00,1.12263,1.12263,1.1225,1.12257,86999999.0
2006-04-27 22:08:00,1.12253,1.12255,1.1225,1.12255,136199999.0
2006-04-27 22:09:00,1.12245,1.12255,1.12245,1.12255,175000000.0
2006-04-27 22:10:00,1.12257,1.12261,1.12252,1.12252,92800000.0
2006-04-27 22:11:00,1.1225,1.1225,1.1225,1.1225,76100001.0
2006-04-27 22:12:00,1.1225,1.12255,1.1225,1.1225,139500001.0
2006-04-27 22:13:00,1.1225,1.12255,1.1225,1.1225,30300000.0
2006-04-27 22:14:00,1.12255,1.12255,1.12248,1.12252,103700002.0
2006-04-27 22:15:00,1.12257,1.12257,1.1225,1.12255,83299999.0
2006-04-27 22:16:00,1.12255,1.12258,1.1225,1.12258,153800000.0
2006-04-27 22:17:00,1.12255,1.12263,1.12251,1.12258,166200004.0
2006-04-27 22:18:00,1.12255,1.12255,1.1225,1.1225,81600000.0
2006-04-27 22:19:00,1.12245,1.12257,1.12245,1.12257,57700000.0
2006-04-27 22:20:00,1.12263,1.1227,1.1226,1.1226,56100000.0
2006-04-27 22:21:00,1.12263,1.12271,1.12255,1.12255,244300000.0
2006-04-27 22:22:00,1.12255,1.12265,1.12255,1.12255,110100001.0
2006-04-27 22:23:00,1.12263,1.12285,1.12263,1.12285,105700000.0
2006-04-27 22:24:00,1.12291,1.12303,1.12291,1.12303,137300001.0
2006-04-27 22:25:00,1.12302,1.12302,1.12285,1.12285,89100001.0
2006-04-27 22:26:00,1.12294,1.12301,1.12294,1.12301,41600000.0
2006-04-27 22:27:00,1.123,1.12305,1.123,1.123,304900001.0
2006-04-27 22:28:00,1.12294,1.12296,1.12289,1.12289,44700000.0
2006-04-27 22:29:00,1.12289,1.1229,1.1227,1.1227,173500000.0
2006-04-27 22:30:00,1.12267,1.12273,1.12266,1.12273,88499999.0
2006-04-27 22:31:00,1.1228,1.1228,1.12275,1.12275,31099999.0
2006-04-27 22:32:00,1.12275,1.1228,1.1227,1.12272,78999999.0
2006-04-27 22:33:00,1.12275,1.1228,1.12275,1.1228,82699998.0
2006-04-27 22:34:00,1.12275,1.12285,1.12275,1.1228,228200002.0
2006-04-27 22:35:00,1.12285,1.12302,1.12274,1.12298,189999999.0
2006-04-27 22:36:00,1.12301,1.12304,1.12301,1.12304,93499999.0
2006-04-27 22:37:00,1.123,1.123,1.1228,1.1228,78199999.0
2006-04-27 22:38:00,1.12285,1.12295,1.12285,1.1229,61299999.0
2006-04-27 22:39:00,1.12295,1.12295,1.12285,1.12285,233700003.0
2006-04-27 22:40:00,1.12292,1.12292,1.1228,1.12281,85800001.0
2006-04-27 22:41:00,1.12272,1.12272,1.12261,1.12261,68600001.0
2006-04-27 22:42:00,1.12267,1.12272,1.12267,1.12272,61500001.0
2006-04-27 22:43:00,1.1227,1.1227,1.12253,1.12269,289099998.0
2006-04-27 22:44:00,1.1227,1.12281,1.12266,1.12266,155499999.0
2006-04-27 22:45:00,1.12265,1.1227,1.12265,1.1227,69400002.0
2006-04-27 22:46:00,1.12272,1.12272,1.1226,1.1227,104300001.0
2006-04-27 22:47:00,1.12265,1.12265,1.1226,1.1226,44300002.0
2006-04-27 22:48:00,1.1227,1.1227,1.12265,1.12265,107899997.0
2006-04-27 22:49:00,1.1227,1.1227,1.12265,1.12265,26200000.0
2006-04-27 22:50:00,1.1227,1.12275,1.12265,1.12265,8800000.0
2006-04-27 22:51:00,1.12275,1.12275,1.12265,1.12272,22300000.0
2006-04-27 22:52:00,1.12263,1.12263,1.1225,1.1225,203500000.0
2006-04-27 22:53:00,1.12255,1.12265,1.1225,1.12255,74200000.0
2006-04-27 22:54:00,1.12255,1.1226,1.12255,1.12255,108099999.0
2006-04-27 22:55:00,1.1226,1.12265,1.1225,1.12255,265399998.0
2006-04-27 22:56:00,1.12258,1.12263,1.12257,1.12263,30800000.0
2006-04-27 22:57:00,1.1225,1.12255,1.1225,1.1225,106400001.0
2006-04-27 22:58:00,1.1226,1.1226,1.1225,1.1226,92200000.0
2006-04-27 22:59:00,1.1225,1.1225,1.12211,1.12223,105100001.0
2006-04-27 23:00:00,1.1222,1.12225,1.1222,1.12225,17800000.0
2006-04-27 23:01:00,1.1225,1.12255,1.12248,1.1225,86599998.0
2006-04-27 23:02:00,1.12262,1.12265,1.12247,1.12252,88300000.0
2006-04-27 23:03:00,1.12239,1.12265,1.12234,1.12263,124400001.0
2006-04-27 23:04:00,1.12252,1.12252,1.12215,1.1223,156300002.0
2006-04-27 23:05:00,1.12233,1.12257,1.12221,1.12248,85800000.0
2006-04-27 23:06:00,1.1225,1.12263,1.12219,1.12225,55600001.0
2006-04-27 23:07:00,1.12227,1.12233,1.12202,1.12233,143400000.0
2006-04-27 23:08:00,1.12228,1.12233,1.1221,1.12217,44700000.0
2006-04-27 23:09:00,1.12227,1.12235,1.12213,1.12229,104499997.0
2006-04-27 23:10:00,1.12227,1.12237,1.122,1.12218,116300000.0
2006-04-27 23:11:00,1.12235,1.1224,1.12199,1.12218,109700000.0
2006-04-27 23:12:00,1.12195,1.1225,1.12195,1.1225,50400000.0
2006-04-27 23:13:00,1.12255,1.12256,1.12213,1.1225,106900002.0
2006-04-27 23:14:00,1.1223,1.1223,1.12198,1.12199,29500000.0
2006-04-27 23:15:00,1.12228,1.12234,1.12212,1.12218,84499999.0
2006-04-27 23:16:00,1.1224,1.1225,1.12225,1.12245,130799997.0
2006-04-27 23:17:00,1.12233,1.12269,1.1222,1.12247,60600001.0
2006-04-27 23:18:00,1.12253,1.12253,1.12223,1.12241,116800003.0
2006-04-27 23:19:00,1.12232,1.12239,1.12193,1.1223,85400000.0
2006-04-27 23:20:00,1.12195,1.1221,1.12183,1.12185,110800000.0
2006-04-27 23:21:00,1.12222,1.12223,1.12161,1.12172,85399998.0
2006-04-27 23:22:00,1.12144,1.12221,1.12144,1.12195,152500001.0
2006-04-27 23:23:00,1.12212,1.12217,1.12178,1.12199,92100000.0
2006-04-27 23:24:00,1.1219,1.12234,1.1219,1.12205,134700001.0
2006-04-27 23:25:00,1.12222,1.12222,1.12185,1.122,172199999.0
2006-04-27 23:26:00,1.12197,1.12223,1.12197,1.12203,70199999.0
2006-04-27 23:27:00,1.12158,1.12225,1.12155,1.12222,57700000.0
2006-04-27 23:28:00,1.12228,1.12247,1.12207,1.12217,125100000.0
2006-04-27 23:29:00,1.12229,1.12229,1.12209,1.12209,33499999.0
2006-04-27 23:30:00,1.12182,1.12191,1.12181,1.12181,124799999.0
2006-04-27 23:31:00,1.1218,1.1218,1.1218,1.1218,7800000.0
2006-04-27 23:32:00,1.12185,1.12188,1.1218,1.12183,104600001.0
2006-04-27 23:33:00,1.12179,1.12189,1.12179,1.12187,72200002.0
2006-04-27 23:34:00,1.1218,1.12185,1.12175,1.12185,48200000.0
2006-04-27 23:35:00,1.1217,1.12182,1.1217,1.1218,100800003.0
2006-04-27 23:36:00,1.12178,1.12186,1.12167,1.12175,113000001.0
2006-04-27 23:37:00,1.12175,1.1218,1.12175,1.1218,20700000.0
2006-04-27 23:38:00,1.12172,1.12185,1.12172,1.1218,86800000.0
2006-04-27 23:39:00,1.12177,1.1218,1.12177,1.1218,69399997.0
2006-04-27 23:40:00,1.12177,1.12177,1.12175,1.12175,40699999.0
2006-04-27 23:41:00,1.12185,1.12192,1.12175,1.12175,99199998.0
2006-04-27 23:42:00,1.1218,1.12192,1.1217,1.12188,93700001.0
2006-04-27 23:43:00,1.12186,1.12186,1.12179,1.12186,51800000.0
2006-04-27 23:44:00,1.1219,1.12195,1.12185,1.12188,143399998.0
2006-04-27 23:45:00,1.12202,1.12208,1.12193,1.12208,83900002.0
2006-04-27 23:46:00,1.12205,1.12205,1.12205,1.12205,7100000.0
2006-04-27 23:47:00,1.1221,1.1221,1.1221,1.1221,8800000.0
2006-04-27 23:48:00,1.1221,1.1221,1.12205,1.12205,73300001.0
2006-04-27 23:49:00,1.12212,1.12232,1.12212,1.12225,87600000.0
2006-04-27 23:50:00,1.12235,1.12235,1.12235,1.12235,25600000.0
2006-04-27 23:51:00,1.12232,1.12273,1.12232,1.12261,104000000.0
2006-04-27 23:52:00,1.12269,1.12272,1.1223,1.1223,111599999.0
2006-04-27 23:53:00,1.12228,1.12235,1.12225,1.1223,64200001.0
2006-04-27 23:54:00,1.1223,1.1223,1.1223,1.1223,50499998.0
2006-04-27 23:55:00,1.12225,1.12238,1.12225,1.12238,149600000.0
2006-04-27 23:56:00,1.12228,1.12258,1.12228,1.12258,87600000.0
2006-04-27 23:57:00,1.12262,1.12262,1.12258,1.12258,8000000.0
2006-04-27 23:58:00,1.12252,1.12257,1.1224,1.12247,66700001.0
2006-04-27 23:59:00,1.12232,1.12232,1.12231,1.12231,32000000.0
2006-04-28 00:00:00,1.12247,1.12268,1.12247,1.12268,52100001.0
2006-04-28 00:01:00,1.12277,1.12283,1.12277,1.12282,95599998.0
2006-04-28 00:02:00,1.12282,1.12285,1.12275,1.12285,70700001.0
2006-04-28 00:03:00,1.12271,1.12279,1.12271,1.12279,19700000.0
2006-04-28 00:04:00,1.12276,1.12281,1.1227,1.12279,80900000.0
2006-04-28 00:05:00,1.12275,1.12285,1.12275,1.12285,92399999.0
2006-04-28 00:06:00,1.1228,1.12282,1.12277,1.12277,102300000.0
2006-04-28 00:07:00,1.1228,1.1228,1.12275,1.12275,9800000.0
2006-04-28 00:08:00,1.12282,1.12282,1.12275,1.12282,162800002.0
2006-04-28 00:09:00,1.1228,1.12285,1.12275,1.12285,114500000.0
2006-04-28 00:10:00,1.1228,1.12285,1.1228,1.1228,61700000.0
2006-04-28 00:11:00,1.1228,1.1228,1.12275,1.1228,88800000.0
2006-04-28 00:12:00,1.12291,1.12307,1.12288,1.12307,38300000.0
2006-04-28 00:13:00,1.1231,1.12315,1.12307,1.12315,24000000.0
2006-04-28 00:14:00,1.12308,1.12315,1.12305,1.1231,163900001.0
2006-04-28 00:15:00,1.1231,1.12317,1.12305,1.12308,115600000.0
2006-04-28 00:16:00,1.12307,1.12307,1.12302,1.12305,57599999.0
2006-04-28 00:17:00,1.12312,1.12312,1.12312,1.12312,40700001.0
2006-04-28 00:18:00,1.12315,1.12315,1.12308,1.1231,84500002.0
2006-04-28 00:19:00,1.1231,1.12315,1.12305,1.12315,51500001.0
2006-04-28 00:20:00,1.12315,1.12327,1.12313,1.12315,74399999.0
2006-04-28 00:21:00,1.1231,1.1232,1.12306,1.1231,46000000.0
2006-04-28 00:22:00,1.12318,1.12318,1.1231,1.12316,40699999.0
2006-04-28 00:23:00,1.1232,1.12321,1.12313,1.12317,161999999.0
2006-04-28 00:24:00,1.12317,1.12322,1.1231,1.12312,125100000.0
2006-04-28 00:25:00,1.12307,1.12315,1.12303,1.1231,82199999.0
2006-04-28 00:26:00,1.12312,1.12316,1.12312,1.12313,53600001.0
2006-04-28 00:27:00,1.12318,1.12318,1.12302,1.12302,108299999.0
2006-04-28 00:28:00,1.12298,1.12298,1.1229,1.12292,51499999.0
2006-04-28 00:29:00,1.12291,1.12306,1.12291,1.12294,114000002.0
2006-04-28 00:30:00,1.12297,1.12306,1.12296,1.12296,130899999.0
2006-04-28 00:31:00,1.12304,1.12316,1.12303,1.12305,46500000.0
2006-04-28 00:32:00,1.12306,1.12306,1.12304,1.12304,4000000.0
2006-04-28 00:33:00,1.12291,1.12291,1.12287,1.12287,1600000.0
2006-04-28 00:34:00,1.12285,1.12288,1.12272,1.12288,119500001.0
2006-04-28 00:35:00,1.12282,1.12282,1.1228,1.1228,16800000.0
2006-04-28 00:36:00,1.12274,1.12297,1.12274,1.12287,109599998.0
2006-04-28 00:37:00,1.12298,1.12305,1.12298,1.12305,25500000.0
2006-04-28 00:38:00,1.12295,1.123,1.12292,1.12297,98300002.0
2006-04-28 00:39:00,1.12295,1.12295,1.12292,1.12292,34200001.0
2006-04-28 00:40:00,1.12297,1.12302,1.12297,1.123,123400002.0
2006-04-28 00:41:00,1.123,1.12305,1.123,1.12305,4000000.0
2006-04-28 00:42:00,1.1231,1.12315,1.12306,1.12312,102600002.0
2006-04-28 00:43:00,1.1231,1.12315,1.12305,1.12315,85100000.0
2006-04-28 00:44:00,1.1231,1.12312,1.12305,1.1231,73899999.0
2006-04-28 00:45:00,1.12313,1.12322,1.12309,1.12318,83499999.0
2006-04-28 00:46:00,1.12328,1.12328,1.12322,1.12322,4000000.0
2006-04-28 00:47:00,1.12328,1.12328,1.1231,1.1232,242900005.0
2006-04-28 00:48:00,1.1232,1.1232,1.12314,1.12318,163099999.0
2006-04-28 00:49:00,1.12315,1.12326,1.12315,1.12323,80200000.0
2006-04-28 00:50:00,1.12337,1.12343,1.12332,1.12332,223699999.0
2006-04-28 00:51:00,1.12332,1.12339,1.12322,1.12322,103099996.0
2006-04-28 00:52:00,1.12332,1.12339,1.1233,1.12339,64200000.0
2006-04-28 00:53:00,1.12335,1.1234,1.12335,1.1234,72800002.0
2006-04-28 00:54:00,1.12345,1.12345,1.12335,1.12342,217300000.0
2006-04-28 00:55:00,1.12338,1.1234,1.12328,1.12332,163399999.0
2006-04-28 00:56:00,1.12337,1.1234,1.12332,1.12337,102000001.0
2006-04-28 00:57:00,1.1234,1.12345,1.12332,1.12342,108300000.0
2006-04-28 00:58:00,1.12335,1.1234,1.12335,1.1234,12700000.0
2006-04-28 00:59:00,1.12338,1.12343,1.12335,1.12339,68600001.0
2006-04-28 01:00:00,1.1234,1.12348,1.1234,1.12348,97000002.0
2006-04-28 01:01:00,1.12345,1.12345,1.12335,1.1234,66400000.0
2006-04-28 01:02:00,1.1234,1.12345,1.12335,1.1234,59300000.0
2006-04-28 01:03:00,1.12345,1.12345,1.12332,1.12345,88299999.0
2006-04-28 01:04:00,1.1234,1.12345,1.12335,1.1234,157600000.0
2006-04-28 01:05:00,1.12347,1.12352,1.1233,1.1235,60800001.0
2006-04-28 01:06:00,1.12345,1.12345,1.12345,1.12345,15300000.0
2006-04-28 01:07:00,1.1235,1.1235,1.1235,1.1235,24099999.0
2006-04-28 01:08:00,1.1235,1.12355,1.12345,1.12355,175300000.0
2006-04-28 01:09:00,1.12355,1.12355,1.12355,1.12355,29500000.0
2006-04-28 01:10:00,1.12348,1.12349,1.12343,1.12343,64700001.0
2006-04-28 01:11:00,1.1235,1.1235,1.1235,1.1235,27600000.0
2006-04-28 01:12:00,1.1235,1.1235,1.1235,1.1235,15200000.0
2006-04-28 01:13:00,1.1235,1.1235,1.1235,1.1235,45500000.0
2006-04-28 01:14:00,1.12345,1.12345,1.12345,1.12345,24700001.0
2006-04-28 01:15:00,1.1235,1.1235,1.12345,1.12345,35900001.0
2006-04-28 01:16:00,1.12348,1.1235,1.12342,1.12345,54200001.0
2006-04-28 01:17:00,1.1235,1.1235,1.12345,1.1235,42000000.0
2006-04-28 01:18:00,1.12355,1.12355,1.12355,1.12355,35900002.0
2006-04-28 01:19:00,1.1235,1.1235,1.1235,1.1235,8200000.0
2006-04-28 01:20:00,1.12342,1.1235,1.12342,1.12345,16700000.0
2006-04-28 01:21:00,1.12348,1.1235,1.12345,1.12345,34300000.0
2006-04-28 01:22:00,1.1235,1.1235,1.1235,1.1235,8800000.0
2006-04-28 01:23:00,1.12346,1.12346,1.12346,1.12346,10200000.0
2006-04-28 01:24:00,1.1234,1.1234,1.12332,1.12332,11600000.0
2006-04-28 01:25:00,1.1234,1.12343,1.12335,1.12343,22300000.0
2006-04-28 01:26:00,1.12335,1.12335,1.12311,1.12311,57499998.0
2006-04-28 01:27:00,1.12313,1.12315,1.12312,1.12315,32800000.0
2006-04-28 01:28:00,1.1232,1.12323,1.12313,1.12316,143100000.0
2006-04-28 01:29:00,1.12325,1.12325,1.12312,1.1232,96600002.0
2006-04-28 01:30:00,1.12312,1.12315,1.12312,1.12315,8100000.0
2006-04-28 01:31:00,1.12318,1.12318,1.12309,1.12312,40199999.0
2006-04-28 01:32:00,1.12306,1.12309,1.12306,1.12309,22300000.0
2006-04-28 01:33:00,1.123,1.123,1.12298,1.12298,38600001.0
2006-04-28 01:34:00,1.123,1.123,1.12295,1.12295,2500000.0
2006-04-28 01:35:00,1.12313,1.12313,1.12312,1.12312,16000000.0
2006-04-28 01:36:00,1.12325,1.12325,1.12315,1.1232,80200002.0
2006-04-28 01:37:00,1.12312,1.1232,1.12312,1.1232,49600001.0
2006-04-28 01:38:00,1.12314,1.12329,1.12314,1.12326,112500000.0
2006-04-28 01:39:00,1.12327,1.12333,1.12314,1.12323,91700001.0
2006-04-28 01:40:00,1.12326,1.12336,1.12318,1.12327,82500001.0
2006-04-28 01:41:00,1.12325,1.12325,1.12322,1.12322,18500000.0
2006-04-28 01:42:00,1.1232,1.1232,1.1232,1.1232,22299999.0
2006-04-28 01:43:00,1.1232,1.12328,1.1232,1.12328,5400000.0
2006-04-28 01:44:00,1.12317,1.1232,1.12315,1.1232,40700000.0
2006-04-28 01:45:00,1.1232,1.1232,1.1232,1.1232,16100000.0
2006-04-28 01:46:00,1.12315,1.12325,1.12315,1.1232,107500000.0
2006-04-28 01:47:00,1.12322,1.12329,1.12322,1.12329,4100000.0
2006-04-28 01:48:00,1.12332,1.12332,1.1232,1.1232,30700000.0
2006-04-28 01:49:00,1.12327,1.1233,1.12324,1.12328,11200000.0
2006-04-28 01:50:00,1.12324,1.12324,1.12314,1.12317,115499999.0
2006-04-28 01:51:00,1.12319,1.12319,1.12308,1.12308,62200000.0
2006-04-28 01:52:00,1.1231,1.12315,1.12305,1.12315,93399999.0
2006-04-28 01:53:00,1.1231,1.1231,1.1231,1.1231,36800000.0
2006-04-28 01:54:00,1.1231,1.1231,1.12305,1.1231,30290000.0
2006-04-28 01:55:00,1.12301,1.12321,1.12301,1.12321,63799999.0
2006-04-28 01:56:00,1.1232,1.1232,1.1232,1.1232,22100000.0
2006-04-28 01:57:00,1.12321,1.12321,1.12296,1.12296,58699999.0
2006-04-28 01:58:00,1.123,1.123,1.12292,1.12292,21300001.0
2006-04-28 01:59:00,1.12291,1.12294,1.12291,1.12294,32700000.0
2006-04-28 02:00:00,1.1229,1.1229,1.12282,1.12282,136699999.0
2006-04-28 02:01:00,1.12294,1.12303,1.12293,1.12303,56700000.0
2006-04-28 02:02:00,1.12304,1.12306,1.12304,1.12306,24200000.0
2006-04-28 02:03:00,1.12308,1.12315,1.123,1.12312,82499999.0
2006-04-28 02:04:00,1.1231,1.1231,1.12307,1.12307,52800001.0
2006-04-28 02:05:00,1.12315,1.12315,1.12302,1.1231,63400001.0
2006-04-28 02:06:00,1.123,1.12313,1.123,1.12313,68000000.0
2006-04-28 02:07:00,1.12315,1.12315,1.12303,1.12305,70499999.0
2006-04-28 02:08:00,1.12309,1.12309,1.12295,1.12295,68000001.0
2006-04-28 02:09:00,1.123,1.123,1.12295,1.12295,62600000.0
2006-04-28 02:10:00,1.12298,1.12308,1.12298,1.123,57600000.0
2006-04-28 02:11:00,1.123,1.123,1.12295,1.123,83600001.0
2006-04-28 02:12:00,1.12298,1.12298,1.12298,1.12298,27100000.0
2006-04-28 02:13:00,1.12307,1.12308,1.12307,1.12308,52799998.0
2006-04-28 02:14:00,1.1232,1.1232,1.1232,1.1232,46999998.0
2006-04-28 02:15:00,1.12325,1.12325,1.12315,1.12325,119000003.0
2006-04-28 02:16:00,1.1232,1.1232,1.1232,1.1232,66600001.0
2006-04-28 02:17:00,1.12325,1.12325,1.12322,1.12322,17000000.0
2006-04-28 02:18:00,1.12312,1.12312,1.123,1.123,54900000.0
2006-04-28 02:19:00,1.12292,1.12303,1.1229,1.123,197499997.0
2006-04-28 02:20:00,1.12295,1.12308,1.12295,1.12305,144200000.0
2006-04-28 02:21:00,1.12295,1.123,1.12295,1.123,9400000.0
2006-04-28 02:22:00,1.12301,1.12312,1.12298,1.12312,127299999.0
2006-04-28 02:23:00,1.12308,1.12315,1.123,1.12315,89800000.0
2006-04-28 02:24:00,1.1231,1.1231,1.12305,1.12305,23800000.0
2006-04-28 02:25:00,1.12305,1.12312,1.12305,1.12312,55399999.0
2006-04-28 02:26:00,1.1231,1.1231,1.12305,1.12305,4000000.0
2006-04-28 02:27:00,1.12302,1.12315,1.12301,1.12315,103200003.0
2006-04-28 02:28:00,1.1232,1.1232,1.1232,1.1232,800000.0
2006-04-28 02:29:00,1.12315,1.12322,1.12309,1.12318,35400000.0
2006-04-28 02:30:00,1.12322,1.12322,1.1232,1.1232,98600002.0
2006-04-28 02:31:00,1.1232,1.12325,1.12318,1.12318,97600000.0
2006-04-28 02:32:00,1.12327,1.12328,1.12326,1.12328,47800002.0
2006-04-28 02:33:00,1.12332,1.12332,1.12321,1.12321,18000000.0
2006-04-28 02:34:00,1.12318,1.1232,1.12315,1.1232,124799999.0
2006-04-28 02:35:00,1.12325,1.12325,1.12315,1.12315,39099999.0
2006-04-28 02:36:00,1.1232,1.1232,1.1232,1.1232,23900001.0
2006-04-28 02:37:00,1.12325,1.12325,1.12315,1.12315,36600000.0
2006-04-28 02:38:00,1.12315,1.1232,1.12315,1.1232,112100000.0
2006-04-28 02:39:00,1.1232,1.12332,1.12315,1.12332,40400001.0
2006-04-28 02:40:00,1.1233,1.12338,1.1233,1.12338,18500000.0
2006-04-28 02:41:00,1.12352,1.1236,1.1235,1.12351,66900000.0
2006-04-28 02:42:00,1.12349,1.12359,1.12346,1.12358,113200000.0
2006-04-28 02:43:00,1.12355,1.12355,1.1235,1.1235,99600001.0
2006-04-28 02:44:00,1.12345,1.1235,1.12345,1.1235,28099999.0
2006-04-28 02:45:00,1.12352,1.12352,1.12341,1.12351,71900001.0
2006-04-28 02:46:00,1.12345,1.12345,1.12345,1.12345,21799999.0
2006-04-28 02:47:00,1.12348,1.12348,1.12345,1.12345,20000000.0
2006-04-28 02:48:00,1.12352,1.12355,1.12345,1.1235,97799998.0
2006-04-28 02:49:00,1.12359,1.12359,1.12356,1.12356,29600000.0
2006-04-28 02:50:00,1.12358,1.12358,1.12358,1.12358,4500000.0
2006-04-28 02:51:00,1.12355,1.12365,1.12355,1.12355,51000000.0
2006-04-28 02:52:00,1.1236,1.1236,1.12355,1.12355,11100000.0
2006-04-28 02:53:00,1.12353,1.12367,1.12353,1.12357,72199999.0
2006-04-28 02:54:00,1.12349,1.12362,1.12349,1.12355,26300001.0
2006-04-28 02:55:00,1.12356,1.12383,1.12355,1.12355,51500000.0
2006-04-28 02:56:00,1.12359,1.12359,1.12356,1.12356,4000000.0
2006-04-28 02:57:00,1.12356,1.12356,1.12349,1.12349,34800000.0
2006-04-28 02:58:00,1.1235,1.1235,1.12345,1.12345,21500001.0
2006-04-28 02:59:00,1.12355,1.12355,1.12342,1.12345,127800000.0
2006-04-28 03:00:00,1.1235,1.12355,1.1234,1.12355,32099999.0
2006-04-28 03:01:00,1.12347,1.12347,1.12343,1.12343,5600000.0
2006-04-28 03:02:00,1.12343,1.12345,1.1233,1.12345,146899999.0
2006-04-28 03:03:00,1.12353,1.12364,1.12348,1.12348,116700002.0
2006-04-28 03:04:00,1.12345,1.12345,1.12333,1.12333,121800001.0
2006-04-28 03:05:00,1.12338,1.12348,1.12337,1.12337,52600000.0
2006-04-28 03:06:00,1.12335,1.1234,1.12335,1.1234,89499998.0
2006-04-28 03:07:00,1.12336,1.12342,1.12334,1.12334,65000000.0
2006-04-28 03:08:00,1.1233,1.1233,1.12325,1.12325,94299999.0
2006-04-28 03:09:00,1.1233,1.12335,1.12325,1.1233,99500002.0
2006-04-28 03:10:00,1.12328,1.12328,1.12328,1.12328,800000.0
2006-04-28 03:11:00,1.12335,1.12335,1.12325,1.12325,29699999.0
2006-04-28 03:12:00,1.1233,1.12335,1.1233,1.12332,75799998.0
2006-04-28 03:13:00,1.12337,1.12337,1.12322,1.12325,43800000.0
2006-04-28 03:14:00,1.1233,1.12335,1.12325,1.12325,187299998.0
2006-04-28 03:15:00,1.12325,1.1233,1.12323,1.12323,40800001.0
2006-04-28 03:16:00,1.1233,1.12338,1.1233,1.12338,63700001.0
2006-04-28 03:17:00,1.12332,1.12335,1.12325,1.12325,84699998.0
2006-04-28 03:18:00,1.12335,1.12335,1.12322,1.12333,105999999.0
2006-04-28 03:19:00,1.12325,1.1233,1.12325,1.1233,45500000.0
2006-04-28 03:20:00,1.12335,1.12335,1.1233,1.1233,1600000.0
2006-04-28 03:21:00,1.12332,1.12335,1.12325,1.12335,53400001.0
2006-04-28 03:22:00,1.1233,1.1233,1.12322,1.1233,80500000.0
2006-04-28 03:23:00,1.12323,1.12337,1.12323,1.1233,140700004.0
2006-04-28 03:24:00,1.12327,1.1233,1.12327,1.1233,36400000.0
2006-04-28 03:25:00,1.1233,1.12335,1.12325,1.12333,64099999.0
2006-04-28 03:26:00,1.12333,1.12335,1.12325,1.1233,86700000.0
2006-04-28 03:27:00,1.12328,1.1233,1.12328,1.1233,23300000.0
2006-04-28 03:28:00,1.12319,1.12319,1.12311,1.12311,10000000.0
2006-04-28 03:29:00,1.123,1.123,1.1229,1.12292,155400002.0
2006-04-28 03:30:00,1.123,1.12308,1.12295,1.12295,88500000.0
2006-04-28 03:31:00,1.12295,1.123,1.1229,1.123,64600000.0
2006-04-28 03:32:00,1.123,1.123,1.123,1.123,41500002.0
2006-04-28 03:33:00,1.12298,1.12316,1.12298,1.12306,80900000.0
2006-04-28 03:34:00,1.12301,1.12312,1.12301,1.12312,31900000.0
2006-04-28 03:35:00,1.12303,1.12303,1.12301,1.12301,20900000.0
2006-04-28 03:36:00,1.12293,1.12312,1.12293,1.12312,21499999.0
2006-04-28 03:37:00,1.1231,1.1231,1.1231,1.1231,5600000.0
2006-04-28 03:38:00,1.12305,1.12315,1.12305,1.12315,39100000.0
2006-04-28 03:39:00,1.12314,1.12325,1.12314,1.12319,108600002.0
2006-04-28 03:40:00,1.12315,1.12325,1.12315,1.1232,67200000.0
2006-04-28 03:41:00,1.12322,1.12333,1.12318,1.12333,84600002.0
2006-04-28 03:42:00,1.12329,1.12339,1.12323,1.12334,187399998.0
2006-04-28 03:43:00,1.12349,1.12351,1.12334,1.12334,90400000.0
2006-04-28 03:44:00,1.12343,1.12343,1.1234,1.1234,16800000.0
2006-04-28 03:45:00,1.12345,1.12351,1.12338,1.12343,166800001.0
2006-04-28 03:46:00,1.12339,1.12339,1.12334,1.12334,34499999.0
2006-04-28 03:47:00,1.12325,1.12328,1.12321,1.12322,131400002.0
2006-04-28 03:48:00,1.12315,1.12321,1.12312,1.12321,86300001.0
2006-04-28 03:49:00,1.1233,1.12333,1.12325,1.12325,50300000.0
2006-04-28 03:50:00,1.12325,1.12335,1.12325,1.12335,23300000.0
2006-04-28 03:51:00,1.1233,1.1233,1.1233,1.1233,3200000.0
2006-04-28 03:52:00,1.12325,1.12325,1.12325,1.12325,5400000.0
2006-04-28 03:53:00,1.12335,1.12335,1.12325,1.12335,111300001.0
2006-04-28 03:54:00,1.1233,1.1233,1.12325,1.1233,7300000.0
2006-04-28 03:55:00,1.12327,1.12345,1.12327,1.12338,128500002.0
2006-04-28 03:56:00,1.12331,1.12347,1.12331,1.12334,110799999.0
2006-04-28 03:57:00,1.12338,1.12347,1.12331,1.12342,86699998.0
2006-04-28 03:58:00,1.12341,1.1235,1.12341,1.1235,85100000.0
2006-04-28 03:59:00,1.12345,1.12345,1.12345,1.12345,12100000.0
2006-04-28 04:00:00,1.12342,1.12353,1.12342,1.12353,2500000.0
2006-04-28 04:01:00,1.12351,1.12351,1.12332,1.12332,61100000.0
2006-04-28 04:02:00,1.12342,1.12342,1.12338,1.12338,42300000.0
2006-04-28 04:03:00,1.12325,1.12325,1.12325,1.12325,50399998.0
2006-04-28 04:04:00,1.12335,1.12335,1.12325,1.12325,25800000.0
2006-04-28 04:05:00,1.1233,1.1233,1.1233,1.1233,21500000.0
2006-04-28 04:06:00,1.12332,1.12332,1.12322,1.1233,43100000.0
2006-04-28 04:07:00,1.1233,1.12335,1.12325,1.12335,40399999.0
2006-04-28 04:08:00,1.12325,1.1233,1.12325,1.1233,7200000.0
2006-04-28 04:09:00,1.12334,1.12341,1.12334,1.12341,58800001.0
2006-04-28 04:10:00,1.1234,1.1234,1.1233,1.1234,164899997.0
2006-04-28 04:11:00,1.12335,1.1234,1.12335,1.1234,16700000.0
2006-04-28 04:12:00,1.12342,1.12345,1.12335,1.1234,146600001.0
2006-04-28 04:13:00,1.12345,1.12345,1.1234,1.1234,19200000.0
2006-04-28 04:14:00,1.1234,1.12345,1.12335,1.12335,56300000.0
2006-04-28 04:15:00,1.12338,1.1234,1.12332,1.12335,96399998.0
2006-04-28 04:16:00,1.12333,1.12343,1.12327,1.12343,76600002.0
2006-04-28 04:17:00,1.1233,1.12338,1.1233,1.12338,55600000.0
2006-04-28 04:18:00,1.1234,1.12342,1.1234,1.12342,22300000.0
2006-04-28 04:19:00,1.12335,1.12345,1.1232,1.1232,16700000.0
2006-04-28 04:20:00,1.1236,1.12365,1.1236,1.12365,40100002.0
2006-04-28 04:21:00,1.12375,1.1238,1.1237,1.12378,85799999.0
2006-04-28 04:22:00,1.12375,1.12385,1.12372,1.12382,95000002.0
2006-04-28 04:23:00,1.1238,1.1238,1.12375,1.12375,33700000.0
2006-04-28 04:24:00,1.12373,1.1238,1.12372,1.12374,74199999.0
2006-04-28 04:25:00,1.1238,1.1238,1.1238,1.1238,35400000.0
2006-04-28 04:26:00,1.12375,1.12375,1.12375,1.12375,16000000.0
2006-04-28 04:27:00,1.1238,1.12388,1.1238,1.12388,1600000.0
2006-04-28 04:28:00,1.12372,1.1239,1.12372,1.12382,12800000.0
2006-04-28 04:29:00,1.12391,1.12396,1.12385,1.12387,53200002.0
2006-04-28 04:30:00,1.12402,1.12406,1.1239,1.12402,131099998.0
2006-04-28 04:31:00,1.12405,1.12405,1.12395,1.124,54600001.0
2006-04-28 04:32:00,1.12392,1.12403,1.12392,1.124,91600001.0
2006-04-28 04:33:00,1.12395,1.124,1.1239,1.12395,146799998.0
2006-04-28 04:34:00,1.124,1.12405,1.12395,1.124,120700000.0
2006-04-28 04:35:00,1.12413,1.12419,1.12413,1.12419,12800000.0
2006-04-28 04:36:00,1.12422,1.12424,1.12413,1.12424,118090000.0
2006-04-28 04:37:00,1.1242,1.12422,1.1242,1.12422,12000000.0
2006-04-28 04:38:00,1.12418,1.12422,1.12412,1.12412,85600000.0
2006-04-28 04:39:00,1.12413,1.12418,1.12412,1.12413,117899996.0
2006-04-28 04:40:00,1.12408,1.1241,1.12405,1.12405,33800000.0
2006-04-28 04:41:00,1.1241,1.1241,1.12405,1.12405,48900000.0
2006-04-28 04:42:00,1.12403,1.12403,1.12397,1.12397,4000000.0
2006-04-28 04:43:00,1.12388,1.12395,1.1238,1.1239,117700001.0
2006-04-28 04:44:00,1.1239,1.1239,1.1239,1.1239,21699999.0
2006-04-28 04:45:00,1.12385,1.12385,1.12385,1.12385,2700000.0
2006-04-28 04:46:00,1.12393,1.12398,1.1239,1.12398,89500001.0
2006-04-28 04:47:00,1.12397,1.12413,1.12397,1.12405,119199998.0
2006-04-28 04:48:00,1.1241,1.1241,1.12405,1.12405,29299999.0
2006-04-28 04:49:00,1.1241,1.1241,1.12403,1.12405,53800000.0
2006-04-28 04:50:00,1.12404,1.12414,1.12404,1.12405,128700003.0
2006-04-28 04:51:00,1.12411,1.12411,1.12396,1.12406,71300000.0
2006-04-28 04:52:00,1.12412,1.12417,1.12405,1.12415,68699998.0
2006-04-28 04:53:00,1.12417,1.12422,1.12413,1.12418,69400000.0
2006-04-28 04:54:00,1.12417,1.12418,1.12409,1.12412,30300000.0
2006-04-28 04:55:00,1.12405,1.12415,1.12405,1.12412,35900000.0
2006-04-28 04:56:00,1.1241,1.12415,1.12403,1.12415,63500000.0
2006-04-28 04:57:00,1.12415,1.12415,1.12405,1.1241,47899999.0
2006-04-28 04:58:00,1.1241,1.1241,1.1241,1.1241,32000000.0
2006-04-28 04:59:00,1.12407,1.1241,1.12403,1.12407,46800000.0
2006-04-28 05:00:00,1.1241,1.1241,1.124,1.124,9600000.0
2006-04-28 05:01:00,1.12412,1.12427,1.12412,1.12427,83199999.0
2006-04-28 05:02:00,1.12425,1.12425,1.12412,1.12412,148099997.0
2006-04-28 05:03:00,1.12412,1.12415,1.12412,1.12415,54800002.0
2006-04-28 05:04:00,1.12405,1.12415,1.12405,1.1241,77400002.0
2006-04-28 05:05:00,1.1241,1.1241,1.1241,1.1241,14300000.0
2006-04-28 05:06:00,1.12407,1.12413,1.12402,1.12402,45400000.0
2006-04-28 05:07:00,1.12411,1.12411,1.12401,1.1241,160100001.0
2006-04-28 05:08:00,1.1241,1.1241,1.1241,1.1241,12000000.0
2006-04-28 05:09:00,1.12407,1.12407,1.12393,1.12393,118500001.0
2006-04-28 05:10:00,1.12395,1.124,1.12393,1.12398,104599999.0
2006-04-28 05:11:00,1.12402,1.12402,1.12395,1.12395,27300001.0
2006-04-28 05:12:00,1.12405,1.12405,1.124,1.124,106000000.0
2006-04-28 05:13:00,1.12392,1.12403,1.12392,1.12398,67000000.0
2006-04-28 05:14:00,1.12402,1.12402,1.12395,1.124,36300001.0
2006-04-28 05:15:00,1.12398,1.1241,1.12398,1.12403,123900000.0
2006-04-28 05:16:00,1.12412,1.12412,1.12395,1.12395,129299998.0
2006-04-28 05:17:00,1.12402,1.12407,1.12396,1.12396,66100001.0
2006-04-28 05:18:00,1.124,1.12409,1.124,1.12402,47300000.0
2006-04-28 05:19:00,1.12403,1.12403,1.124,1.124,99800003.0
2006-04-28 05:20:00,1.12418,1.12418,1.12405,1.1241,76400000.0
2006-04-28 05:21:00,1.1241,1.1241,1.1241,1.1241,18200001.0
2006-04-28 05:22:00,1.1241,1.1241,1.12405,1.1241,24400000.0
2006-04-28 05:23:00,1.12408,1.12415,1.12405,1.12408,126000002.0
2006-04-28 05:24:00,1.12415,1.12415,1.12415,1.12415,3600000.0
2006-04-28 05:25:00,1.1241,1.1241,1.1241,1.1241,4200000.0
2006-04-28 05:26:00,1.1241,1.12415,1.12405,1.12405,39100000.0
2006-04-28 05:27:00,1.12405,1.1241,1.12405,1.1241,18400000.0
2006-04-28 05:28:00,1.1241,1.1241,1.1241,1.1241,12000000.0
2006-04-28 05:29:00,1.1241,1.1241,1.12405,1.12407,85599999.0
2006-04-28 05:30:00,1.12402,1.1241,1.12402,1.12405,108100000.0
2006-04-28 05:31:00,1.1241,1.12415,1.12402,1.1241,40900000.0
2006-04-28 05:32:00,1.12415,1.12415,1.12415,1.12415,15200000.0
2006-04-28 05:33:00,1.12408,1.12409,1.12399,1.12409,130399999.0
2006-04-28 05:34:00,1.12405,1.1241,1.12403,1.12403,41700001.0
2006-04-28 05:35:00,1.1241,1.1241,1.12408,1.12408,42500001.0
2006-04-28 05:36:00,1.1241,1.12415,1.1241,1.12415,66299999.0
2006-04-28 05:37:00,1.12405,1.1241,1.12405,1.1241,26300000.0
2006-04-28 05:38:00,1.12413,1.12423,1.12409,1.12409,62500001.0
2006-04-28 05:39:00,1.1242,1.12421,1.12413,1.12418,127000001.0
2006-04-28 05:40:00,1.12408,1.12415,1.12405,1.1241,59200000.0
2006-04-28 05:41:00,1.12412,1.12412,1.12404,1.12407,68800001.0
2006-04-28 05:42:00,1.12405,1.12405,1.124,1.124,68600000.0
2006-04-28 05:43:00,1.12392,1.12408,1.12392,1.12408,24600000.0
2006-04-28 05:44:00,1.12395,1.12405,1.12395,1.12398,76299998.0
2006-04-28 05:45:00,1.1239,1.12415,1.1239,1.12405,101700001.0
2006-04-28 05:46:00,1.1241,1.12415,1.1241,1.12415,66999999.0
2006-04-28 05:47:00,1.1241,1.12413,1.12403,1.1241,142400001.0
2006-04-28 05:48:00,1.12405,1.1241,1.12405,1.1241,28700000.0
2006-04-28 05:49:00,1.1241,1.12413,1.1241,1.12413,70400001.0
2006-04-28 05:50:00,1.12405,1.12413,1.12405,1.1241,150200002.0
2006-04-28 05:51:00,1.124,1.12415,1.124,1.12405,49500000.0
2006-04-28 05:52:00,1.12415,1.12415,1.12402,1.12402,189899999.0
2006-04-28 05:53:00,1.12408,1.12415,1.124,1.12415,108600000.0
2006-04-28 05:54:00,1.12415,1.12415,1.1241,1.1241,31600000.0
2006-04-28 05:55:00,1.1241,1.12412,1.12405,1.12412,83300001.0
2006-04-28 05:56:00,1.12407,1.1241,1.12407,1.1241,13600000.0
2006-04-28 05:57:00,1.12405,1.1241,1.12405,1.1241,72700001.0
2006-04-28 05:58:00,1.1241,1.12415,1.12405,1.12405,155700000.0
2006-04-28 05:59:00,1.12405,1.12405,1.12405,1.12405,59800002.0
2006-04-28 06:00:00,1.12408,1.12408,1.12405,1.12408,13600000.0
2006-04-28 06:01:00,1.1241,1.12415,1.124,1.1241,77400002.0
2006-04-28 06:02:00,1.12405,1.12415,1.124,1.12405,41200000.0
2006-04-28 06:03:00,1.12405,1.12413,1.12405,1.1241,113800001.0
2006-04-28 06:04:00,1.12407,1.1241,1.12405,1.12405,105900001.0
2006-04-28 06:05:00,1.12415,1.12415,1.12403,1.12405,41500000.0
2006-04-28 06:06:00,1.1241,1.1241,1.12405,1.12405,17000000.0
2006-04-28 06:07:00,1.12412,1.12412,1.12397,1.12403,91699998.0
2006-04-28 06:08:00,1.12412,1.12419,1.12412,1.12419,143899999.0
2006-04-28 06:09:00,1.12417,1.12417,1.12406,1.12406,38200001.0
2006-04-28 06:10:00,1.12418,1.12418,1.124,1.12413,59600000.0
2006-04-28 06:11:00,1.12405,1.12415,1.12405,1.12408,64700000.0
2006-04-28 06:12:00,1.12408,1.1241,1.124,1.12405,74790002.0
2006-04-28 06:13:00,1.12405,1.1241,1.12405,1.1241,17600000.0
2006-04-28 06:14:00,1.1241,1.1241,1.12405,1.1241,106800002.0
2006-04-28 06:15:00,1.1241,1.12415,1.12403,1.12415,75300000.0
2006-04-28 06:16:00,1.1241,1.12415,1.12405,1.12413,66299999.0
2006-04-28 06:17:00,1.1241,1.12415,1.12405,1.1241,81800000.0
2006-04-28 06:18:00,1.12412,1.12418,1.12405,1.1241,100599998.0
2006-04-28 06:19:00,1.12415,1.12415,1.12407,1.1241,30300000.0
2006-04-28 06:20:00,1.12407,1.1241,1.12407,1.1241,101100001.0
2006-04-28 06:21:00,1.12405,1.1241,1.124,1.1241,72100000.0
2006-04-28 06:22:00,1.12413,1.12413,1.12407,1.12413,48800001.0
2006-04-28 06:23:00,1.12405,1.1241,1.12405,1.1241,73100000.0
2006-04-28 06:24:00,1.1241,1.12413,1.12405,1.1241,54400001.0
2006-04-28 06:25:00,1.12405,1.12405,1.1239,1.1239,40700001.0
2006-04-28 06:26:00,1.12408,1.12418,1.12405,1.12405,36099998.0
2006-04-28 06:27:00,1.1241,1.1241,1.12405,1.12408,55700002.0
2006-04-28 06:28:00,1.12405,1.12415,1.124,1.124,10500000.0
2006-04-28 06:29:00,1.12405,1.12415,1.12405,1.1241,108500000.0
2006-04-28 06:30:00,1.12412,1.12412,1.12412,1.12412,26600000.0
2006-04-28 06:31:00,1.12405,1.12415,1.12405,1.12405,141400001.0
2006-04-28 06:32:00,1.1241,1.1241,1.1241,1.1241,9800000.0
2006-04-28 06:33:00,1.1241,1.1241,1.124,1.124,46999999.0
2006-04-28 06:34:00,1.12408,1.1241,1.12407,1.1241,107899999.0
2006-04-28 06:35:00,1.12405,1.12415,1.12405,1.12405,143000003.0
2006-04-28 06:36:00,1.12403,1.12403,1.12403,1.12403,29600000.0
2006-04-28 06:37:00,1.1241,1.12412,1.12405,1.1241,72999998.0
2006-04-28 06:38:00,1.12418,1.12418,1.1241,1.1241,41400000.0
2006-04-28 06:39:00,1.12407,1.1241,1.12405,1.1241,73800001.0
2006-04-28 06:40:00,1.12415,1.12415,1.12405,1.12413,101699998.0
2006-04-28 06:41:00,1.1241,1.12413,1.12403,1.1241,99699999.0
2006-04-28 06:42:00,1.1241,1.12415,1.12403,1.1241,126799999.0
2006-04-28 06:43:00,1.12405,1.1241,1.12405,1.1241,86300000.0
2006-04-28 06:44:00,1.12403,1.12413,1.12403,1.12405,29500000.0
2006-04-28 06:45:00,1.1241,1.12415,1.12405,1.12405,34200000.0
2006-04-28 06:46:00,1.12415,1.12415,1.12405,1.12405,25500000.0
2006-04-28 06:47:00,1.12405,1.12415,1.12405,1.1241,171300002.0
2006-04-28 06:48:00,1.1241,1.12413,1.12405,1.12413,59499999.0
2006-04-28 06:49:00,1.12405,1.12405,1.12405,1.12405,4200000.0
2006-04-28 06:50:00,1.1241,1.12412,1.12405,1.1241,98899999.0
2006-04-28 06:51:00,1.12408,1.1241,1.1238,1.1241,79100001.0
2006-04-28 06:52:00,1.1241,1.12415,1.124,1.12405,101100000.0
2006-04-28 06:53:00,1.12408,1.12408,1.12408,1.12408,25700001.0
2006-04-28 06:54:00,1.1241,1.1241,1.1241,1.1241,3100000.0
2006-04-28 06:55:00,1.12415,1.12415,1.1241,1.1241,77699999.0
2006-04-28 06:56:00,1.1241,1.12415,1.1241,1.1241,97099999.0
2006-04-28 06:57:00,1.1241,1.1241,1.12405,1.12405,60500000.0
2006-04-28 06:58:00,1.1241,1.1241,1.1241,1.1241,3200000.0
2006-04-28 06:59:00,1.124,1.12415,1.124,1.1241,69600002.0
2006-04-28 07:00:00,1.12401,1.12401,1.1238,1.1238,119999999.0
2006-04-28 07:01:00,1.12385,1.12385,1.12375,1.12375,140500001.0
2006-04-28 07:02:00,1.1238,1.1238,1.12372,1.12372,25100000.0
2006-04-28 07:03:00,1.12385,1.12385,1.12375,1.1238,76399999.0
2006-04-28 07:04:00,1.12375,1.1238,1.1237,1.1238,126100000.0
2006-04-28 07:05:00,1.12376,1.12386,1.12376,1.12386,14800000.0
2006-04-28 07:06:00,1.12395,1.12395,1.12385,1.1239,39600000.0
2006-04-28 07:07:00,1.1239,1.12393,1.12385,1.12385,32700000.0
2006-04-28 07:08:00,1.12385,1.12385,1.12385,1.12385,23100000.0
2006-04-28 07:09:00,1.12385,1.12395,1.12385,1.12385,124499999.0
2006-04-28 07:10:00,1.12387,1.12387,1.12386,1.12386,12000000.0
2006-04-28 07:11:00,1.1238,1.1238,1.1238,1.1238,800000.0
2006-04-28 07:12:00,1.12375,1.12385,1.12375,1.12378,126990000.0
2006-04-28 07:13:00,1.1238,1.12385,1.12372,1.1238,60999998.0
2006-04-28 07:14:00,1.12375,1.1238,1.12375,1.12377,44999999.0
2006-04-28 07:15:00,1.12377,1.12383,1.12377,1.1238,81000000.0
2006-04-28 07:16:00,1.1238,1.12385,1.1237,1.12375,38300000.0
2006-04-28 07:17:00,1.12377,1.1238,1.12377,1.1238,15900000.0
2006-04-28 07:18:00,1.12375,1.1238,1.12375,1.1238,66200000.0
2006-04-28 07:19:00,1.12375,1.1238,1.12375,1.1238,47799998.0
2006-04-28 07:20:00,1.12375,1.1238,1.12375,1.1238,43500001.0
2006-04-28 07:21:00,1.12377,1.12385,1.12375,1.1238,88199999.0
2006-04-28 07:22:00,1.12375,1.1238,1.12375,1.1238,46000000.0
2006-04-28 07:23:00,1.1238,1.1238,1.1238,1.1238,8800000.0
2006-04-28 07:24:00,1.12383,1.12383,1.12375,1.12375,3300000.0
2006-04-28 07:25:00,1.12377,1.12379,1.12372,1.12373,149000001.0
2006-04-28 07:26:00,1.1238,1.12382,1.12375,1.12375,47299998.0
2006-04-28 07:27:00,1.12388,1.1239,1.12388,1.1239,44099999.0
2006-04-28 07:28:00,1.12394,1.12406,1.12392,1.12392,222600004.0
2006-04-28 07:29:00,1.12379,1.12383,1.12379,1.12383,75899997.0
2006-04-28 07:30:00,1.12375,1.12375,1.12375,1.12375,46099999.0
2006-04-28 07:31:00,1.1238,1.12385,1.12372,1.1238,171200001.0
2006-04-28 07:32:00,1.12385,1.12385,1.1238,1.1238,17300000.0
2006-04-28 07:33:00,1.1238,1.12382,1.12375,1.1238,92900002.0
2006-04-28 07:34:00,1.1238,1.1238,1.12375,1.1238,117499997.0
2006-04-28 07:35:00,1.1237,1.12373,1.12369,1.12371,84600000.0
2006-04-28 07:36:00,1.12378,1.12378,1.12367,1.12369,93800000.0
2006-04-28 07:37:00,1.12377,1.12378,1.12377,1.12378,1600000.0
2006-04-28 07:38:00,1.12395,1.12395,1.12385,1.1239,11400000.0
2006-04-28 07:39:00,1.12385,1.1239,1.12385,1.12387,42900000.0
2006-04-28 07:40:00,1.12384,1.12387,1.12381,1.12386,51100001.0
2006-04-28 07:41:00,1.12385,1.12385,1.12385,1.12385,23100000.0
2006-04-28 07:42:00,1.12385,1.12393,1.12381,1.12393,90199999.0
2006-04-28 07:43:00,1.12395,1.12395,1.12385,1.12385,4000000.0
2006-04-28 07:44:00,1.1239,1.12395,1.1238,1.12395,118799998.0
2006-04-28 07:45:00,1.12383,1.12397,1.12383,1.12395,70099999.0
2006-04-28 07:46:00,1.12387,1.1239,1.12387,1.1239,13700000.0
2006-04-28 07:47:00,1.12381,1.12383,1.12379,1.12383,77900002.0
2006-04-28 07:48:00,1.1239,1.12395,1.1239,1.1239,79999998.0
2006-04-28 07:49:00,1.12387,1.12388,1.12377,1.1238,62900000.0
2006-04-28 07:50:00,1.12369,1.12378,1.12369,1.12378,6600000.0
2006-04-28 07:51:00,1.12373,1.12378,1.12373,1.12373,66300000.0
2006-04-28 07:52:00,1.1238,1.1238,1.12375,1.12375,50699999.0
2006-04-28 07:53:00,1.12384,1.12395,1.12384,1.12395,32500000.0
2006-04-28 07:54:00,1.12397,1.12397,1.12382,1.12391,119800000.0
2006-04-28 07:55:00,1.124,1.12405,1.12393,1.12405,69300000.0
2006-04-28 07:56:00,1.12407,1.12407,1.12407,1.12407,800000.0
2006-04-28 07:57:00,1.124,1.124,1.12398,1.12398,23600000.0
2006-04-28 07:58:00,1.124,1.124,1.12393,1.124,49400000.0
2006-04-28 07:59:00,1.12395,1.12403,1.12395,1.124,105900001.0
2006-04-28 08:00:00,1.12395,1.12405,1.12395,1.12405,69900000.0
2006-04-28 08:01:00,1.12407,1.12412,1.12401,1.12411,52600001.0
2006-04-28 08:02:00,1.12395,1.12405,1.12395,1.124,72800000.0
2006-04-28 08:03:00,1.12393,1.12396,1.12381,1.12389,18300000.0
2006-04-28 08:04:00,1.12377,1.12385,1.12375,1.12385,145400002.0
2006-04-28 08:05:00,1.12378,1.12378,1.12368,1.12372,143800000.0
2006-04-28 08:06:00,1.12375,1.12375,1.1237,1.12375,64900000.0
2006-04-28 08:07:00,1.12372,1.12378,1.12367,1.12378,84599999.0
2006-04-28 08:08:00,1.12383,1.12383,1.1238,1.1238,12700000.0
2006-04-28 08:09:00,1.12385,1.12385,1.12372,1.12372,63000000.0
2006-04-28 08:10:00,1.1238,1.1238,1.12368,1.12377,132000000.0
2006-04-28 08:11:00,1.12373,1.12383,1.12368,1.12383,89900002.0
2006-04-28 08:12:00,1.12388,1.12392,1.1238,1.12383,56900000.0
2006-04-28 08:13:00,1.12383,1.12387,1.12375,1.12375,51099999.0
2006-04-28 08:14:00,1.12375,1.12385,1.12375,1.1238,39999999.0
2006-04-28 08:15:00,1.1238,1.12383,1.12375,1.12375,65800000.0
2006-04-28 08:16:00,1.1238,1.1238,1.12375,1.12375,15200000.0
2006-04-28 08:17:00,1.12377,1.12377,1.12361,1.12361,31300000.0
2006-04-28 08:18:00,1.12362,1.12368,1.1236,1.12368,27199999.0
2006-04-28 08:19:00,1.12375,1.12375,1.1237,1.12375,12400000.0
2006-04-28 08:20:00,1.1237,1.1237,1.1237,1.1237,105099999.0
2006-04-28 08:21:00,1.12365,1.12375,1.12357,1.12362,221600000.0
2006-04-28 08:22:00,1.12363,1.12369,1.12363,1.12363,82000001.0
2006-04-28 08:23:00,1.1236,1.12365,1.12355,1.1236,98300003.0
2006-04-28 08:24:00,1.12352,1.12352,1.12343,1.12348,65200001.0
2006-04-28 08:25:00,1.1235,1.1235,1.12342,1.1235,42000001.0
2006-04-28 08:26:00,1.12355,1.12355,1.12355,1.12355,1200000.0
2006-04-28 08:27:00,1.12334,1.12339,1.12314,1.12319,55900000.0
2006-04-28 08:28:00,1.12299,1.12299,1.12288,1.12288,20700000.0
2006-04-28 08:29:00,1.12288,1.12289,1.12273,1.12273,87299999.0
2006-04-28 08:30:00,1.12274,1.12289,1.12274,1.12288,53700000.0
2006-04-28 08:31:00,1.12294,1.12299,1.12291,1.12299,93699999.0
2006-04-28 08:32:00,1.12312,1.12331,1.12312,1.12321,97100000.0
2006-04-28 08:33:00,1.12317,1.12333,1.12317,1.12328,62500000.0
2006-04-28 08:34:00,1.12313,1.12317,1.12304,1.12312,115200000.0
2006-04-28 08:35:00,1.12319,1.12323,1.12308,1.12315,52199999.0
2006-04-28 08:36:00,1.1232,1.1232,1.12318,1.12318,50299998.0
2006-04-28 08:37:00,1.1233,1.1233,1.1233,1.1233,12800000.0
2006-04-28 08:38:00,1.1233,1.1233,1.12309,1.1231,101600001.0
2006-04-28 08:39:00,1.12303,1.12309,1.12295,1.12295,114800003.0
2006-04-28 08:40:00,1.12292,1.12301,1.12287,1.12287,29700000.0
2006-04-28 08:41:00,1.12292,1.123,1.12281,1.12281,44199999.0
2006-04-28 08:42:00,1.12286,1.12296,1.12285,1.12296,64800000.0
2006-04-28 08:43:00,1.12304,1.12309,1.12292,1.12309,74300001.0
2006-04-28 08:44:00,1.12316,1.12319,1.12316,1.12319,66400002.0
2006-04-28 08:45:00,1.1231,1.12312,1.12308,1.1231,83700001.0
2006-04-28 08:46:00,1.12325,1.12337,1.12325,1.12337,43000000.0
2006-04-28 08:47:00,1.12337,1.12337,1.12326,1.12326,42000002.0
2006-04-28 08:48:00,1.12322,1.12322,1.12313,1.12313,19200000.0
2006-04-28 08:49:00,1.1231,1.12315,1.1231,1.12315,16900000.0
2006-04-28 08:50:00,1.12307,1.12312,1.12291,1.12291,50900001.0
2006-04-28 08:51:00,1.12278,1.12284,1.1227,1.12282,71299999.0
2006-04-28 08:52:00,1.12289,1.12289,1.12283,1.12284,109200001.0
2006-04-28 08:53:00,1.12279,1.12288,1.12279,1.12285,125499998.0
2006-04-28 08:54:00,1.12285,1.12295,1.12285,1.12295,75100001.0
2006-04-28 08:55:00,1.1229,1.12295,1.12283,1.12295,116400000.0
2006-04-28 08:56:00,1.1229,1.12295,1.1229,1.12295,90199999.0
2006-04-28 08:57:00,1.12287,1.12287,1.12272,1.12272,113799998.0
2006-04-28 08:58:00,1.12281,1.1229,1.12275,1.12288,110600001.0
2006-04-28 08:59:00,1.1229,1.12297,1.1229,1.1229,100700003.0
2006-04-28 09:00:00,1.12288,1.12295,1.12285,1.12285,64899999.0
2006-04-28 09:01:00,1.12294,1.12302,1.12286,1.12296,99900000.0
2006-04-28 09:02:00,1.123,1.12305,1.12292,1.12292,77400001.0
2006-04-28 09:03:00,1.123,1.12305,1.12295,1.123,107000001.0
2006-04-28 09:04:00,1.123,1.12302,1.123,1.123,83900002.0
2006-04-28 09:05:00,1.12304,1.12307,1.12301,1.12307,101000003.0
2006-04-28 09:06:00,1.12292,1.12302,1.12292,1.12297,56600001.0
2006-04-28 09:07:00,1.12293,1.123,1.12289,1.123,78500000.0
2006-04-28 09:08:00,1.123,1.12305,1.12297,1.12305,107900001.0
2006-04-28 09:09:00,1.12295,1.12305,1.12295,1.12305,84900002.0
2006-04-28 09:10:00,1.12301,1.12306,1.12301,1.12306,55100000.0
2006-04-28 09:11:00,1.12303,1.12313,1.12303,1.12303,129299997.0
2006-04-28 09:12:00,1.12303,1.12305,1.12303,1.12305,15900000.0
2006-04-28 09:13:00,1.12308,1.12316,1.12306,1.12306,58900001.0
2006-04-28 09:14:00,1.12311,1.12311,1.12304,1.12304,9800000.0
2006-04-28 09:15:00,1.123,1.123,1.12295,1.12295,103100002.0
2006-04-28 09:16:00,1.123,1.123,1.12297,1.12297,29100000.0
2006-04-28 09:17:00,1.12297,1.12305,1.12295,1.12295,61700000.0
2006-04-28 09:18:00,1.12292,1.12295,1.12292,1.12295,31900001.0
2006-04-28 09:19:00,1.12297,1.12309,1.12297,1.12298,46900000.0
2006-04-28 09:20:00,1.123,1.123,1.1229,1.123,83200001.0
2006-04-28 09:21:00,1.12301,1.12327,1.12301,1.12321,78099999.0
2006-04-28 09:22:00,1.12322,1.12334,1.12314,1.12334,131800000.0
2006-04-28 09:23:00,1.12339,1.12346,1.12339,1.12346,50299999.0
2006-04-28 09:24:00,1.12355,1.12355,1.12345,1.12345,52400000.0
2006-04-28 09:25:00,1.1235,1.12353,1.12342,1.12343,115800003.0
2006-04-28 09:26:00,1.12343,1.12347,1.12343,1.12347,10400000.0
2006-04-28 09:27:00,1.12353,1.12363,1.12353,1.12358,37400001.0
2006-04-28 09:28:00,1.12357,1.12358,1.12353,1.12358,23500001.0
2006-04-28 09:29:00,1.1235,1.12368,1.1235,1.12361,11500000.0
2006-04-28 09:30:00,1.12357,1.1238,1.12357,1.12372,72800000.0
2006-04-28 09:31:00,1.12374,1.12387,1.12369,1.12387,55900000.0
2006-04-28 09:32:00,1.12381,1.12381,1.12365,1.12365,24900000.0
2006-04-28 09:33:00,1.1236,1.12366,1.1236,1.12362,126700002.0
2006-04-28 09:34:00,1.12352,1.12355,1.12347,1.12347,9400000.0
2006-04-28 09:35:00,1.12357,1.12358,1.12346,1.12349,143400000.0
2006-04-28 09:36:00,1.1236,1.1236,1.12357,1.12357,23699999.0
2006-04-28 09:37:00,1.12365,1.12373,1.12365,1.12371,84600000.0
2006-04-28 09:38:00,1.1238,1.12385,1.12372,1.1238,111400000.0
2006-04-28 09:39:00,1.12381,1.12381,1.12369,1.12372,104800000.0
2006-04-28 09:40:00,1.12369,1.12375,1.12366,1.12375,40700000.0
2006-04-28 09:41:00,1.12372,1.12378,1.12367,1.12367,90100000.0
2006-04-28 09:42:00,1.12375,1.12375,1.12367,1.12375,69900000.0
2006-04-28 09:43:00,1.1237,1.12377,1.1237,1.1237,4800000.0
2006-04-28 09:44:00,1.12368,1.12373,1.12359,1.12368,84400001.0
2006-04-28 09:45:00,1.12365,1.1237,1.12365,1.1237,35600000.0
2006-04-28 09:46:00,1.12368,1.12373,1.12361,1.12373,175200005.0
2006-04-28 09:47:00,1.12363,1.12372,1.12363,1.1237,86500000.0
2006-04-28 09:48:00,1.1237,1.1237,1.12368,1.12368,43599998.0
2006-04-28 09:49:00,1.12372,1.12372,1.1237,1.1237,16000000.0
2006-04-28 09:50:00,1.1236,1.1236,1.1235,1.1235,88400000.0
2006-04-28 09:51:00,1.12361,1.12361,1.12354,1.12359,76600000.0
2006-04-28 09:52:00,1.1234,1.12347,1.12338,1.12338,42999999.0
2006-04-28 09:53:00,1.12341,1.12348,1.12334,1.12348,83600001.0
2006-04-28 09:54:00,1.12351,1.12353,1.1234,1.1234,84299999.0
2006-04-28 09:55:00,1.12343,1.12351,1.12342,1.12348,86600001.0
2006-04-28 09:56:00,1.12342,1.12348,1.12342,1.12348,83700001.0
2006-04-28 09:57:00,1.12347,1.12347,1.12333,1.12335,75700001.0
2006-04-28 09:58:00,1.1234,1.1234,1.1234,1.1234,20800000.0
2006-04-28 09:59:00,1.12342,1.1235,1.12342,1.12343,45500000.0
2006-04-28 10:00:00,1.12335,1.1234,1.12335,1.1234,134299998.0
2006-04-28 10:01:00,1.12337,1.12347,1.12337,1.12343,115400001.0
2006-04-28 10:02:00,1.1234,1.12345,1.12332,1.12337,95600000.0
2006-04-28 10:03:00,1.12345,1.12345,1.12335,1.12335,47700000.0
2006-04-28 10:04:00,1.12349,1.12353,1.12342,1.12345,33300000.0
2006-04-28 10:05:00,1.12347,1.12347,1.1234,1.1234,31900001.0
2006-04-28 10:06:00,1.1235,1.12355,1.12345,1.12355,81600000.0
2006-04-28 10:07:00,1.12342,1.1235,1.12342,1.1235,89799998.0
2006-04-28 10:08:00,1.12352,1.12352,1.12352,1.12352,18299999.0
2006-04-28 10:09:00,1.12348,1.1235,1.12348,1.1235,28900000.0
2006-04-28 10:10:00,1.12345,1.1235,1.12345,1.12348,89900000.0
2006-04-28 10:11:00,1.12352,1.12352,1.1235,1.1235,28100000.0
2006-04-28 10:12:00,1.12344,1.12361,1.12344,1.1235,51000000.0
2006-04-28 10:13:00,1.12342,1.12349,1.12342,1.12347,36000000.0
2006-04-28 10:14:00,1.1234,1.12342,1.12335,1.1234,40200000.0
2006-04-28 10:15:00,1.12345,1.12345,1.1233,1.12335,111100001.0
2006-04-28 10:16:00,1.12341,1.12365,1.12341,1.1235,110700001.0
2006-04-28 10:17:00,1.12357,1.12357,1.12345,1.12345,158800001.0
2006-04-28 10:18:00,1.12348,1.12355,1.12345,1.12345,152699999.0
2006-04-28 10:19:00,1.12345,1.12352,1.12345,1.12345,44600000.0
2006-04-28 10:20:00,1.12349,1.12357,1.12347,1.12356,66599999.0
2006-04-28 10:21:00,1.12343,1.12356,1.12325,1.12356,188599998.0
2006-04-28 10:22:00,1.12355,1.12365,1.12355,1.1236,91300000.0
2006-04-28 10:23:00,1.1236,1.1236,1.12355,1.12355,8800000.0
2006-04-28 10:24:00,1.12362,1.12362,1.12345,1.12357,96400000.0
2006-04-28 10:25:00,1.12358,1.1236,1.12347,1.12357,107000000.0
2006-04-28 10:26:00,1.1236,1.1236,1.12355,1.12355,37600000.0
2006-04-28 10:27:00,1.1236,1.1236,1.12353,1.12353,44700000.0
2006-04-28 10:28:00,1.12348,1.12348,1.12331,1.12335,122799999.0
2006-04-28 10:29:00,1.12341,1.1237,1.12341,1.12364,178700000.0
2006-04-28 10:30:00,1.12365,1.12365,1.12362,1.12362,45400000.0
2006-04-28 10:31:00,1.12368,1.12372,1.1235,1.12372,126900002.0
2006-04-28 10:32:00,1.12375,1.12375,1.12361,1.12368,48600000.0
2006-04-28 10:33:00,1.12365,1.12365,1.12355,1.12358,31299999.0
2006-04-28 10:34:00,1.12357,1.12365,1.12355,1.1236,83099999.0
2006-04-28 10:35:00,1.1235,1.12361,1.12348,1.12352,124599998.0
2006-04-28 10:36:00,1.12352,1.12352,1.12334,1.1234,121900000.0
2006-04-28 10:37:00,1.12335,1.12339,1.12334,1.12339,51500000.0
2006-04-28 10:38:00,1.1234,1.12355,1.12327,1.12327,208100002.0
2006-04-28 10:39:00,1.12335,1.12348,1.12335,1.1234,70899999.0
2006-04-28 10:40:00,1.12332,1.1234,1.12332,1.1234,30299999.0
2006-04-28 10:41:00,1.12344,1.12372,1.12344,1.12364,64600001.0
2006-04-28 10:42:00,1.12375,1.1239,1.12375,1.1239,33500001.0
2006-04-28 10:43:00,1.12392,1.12395,1.12382,1.12395,73200000.0
2006-04-28 10:44:00,1.12385,1.12385,1.12364,1.12372,162300001.0
2006-04-28 10:45:00,1.12378,1.12383,1.12376,1.12378,149900001.0
2006-04-28 10:46:00,1.12377,1.12392,1.12376,1.12388,96200001.0
2006-04-28 10:47:00,1.12385,1.1239,1.12385,1.1239,43399999.0
2006-04-28 10:48:00,1.12391,1.1241,1.12391,1.124,97800001.0
2006-04-28 10:49:00,1.12401,1.12401,1.12384,1.12389,113700000.0
2006-04-28 10:50:00,1.12383,1.12393,1.12376,1.12393,91900000.0
2006-04-28 10:51:00,1.12392,1.12392,1.1238,1.12387,140300002.0
2006-04-28 10:52:00,1.12378,1.1238,1.12372,1.12372,16000000.0
2006-04-28 10:53:00,1.12375,1.12375,1.12362,1.12363,96599998.0
2006-04-28 10:54:00,1.12368,1.12372,1.1236,1.12367,57200000.0
2006-04-28 10:55:00,1.12361,1.12361,1.12345,1.12345,118799998.0
2006-04-28 10:56:00,1.12347,1.12361,1.12347,1.12358,76600000.0
2006-04-28 10:57:00,1.12353,1.1238,1.1235,1.12368,42300000.0
2006-04-28 10:58:00,1.12371,1.12377,1.12365,1.12377,169900001.0
2006-04-28 10:59:00,1.12382,1.12382,1.12372,1.12372,51800000.0
2006-04-28 11:00:00,1.12363,1.12372,1.12363,1.12368,106000002.0
2006-04-28 11:01:00,1.12372,1.12378,1.12368,1.12378,53700000.0
2006-04-28 11:02:00,1.1238,1.1238,1.12375,1.1238,98799999.0
2006-04-28 11:03:00,1.12382,1.12389,1.12375,1.12389,159299999.0
2006-04-28 11:04:00,1.12387,1.12392,1.12378,1.12382,29600000.0
2006-04-28 11:05:00,1.12378,1.12378,1.12372,1.12372,66000002.0
2006-04-28 11:06:00,1.12372,1.12378,1.12371,1.12378,82900000.0
2006-04-28 11:07:00,1.12383,1.12383,1.12379,1.12379,12900000.0
2006-04-28 11:08:00,1.12393,1.12394,1.12384,1.12384,139200000.0
2006-04-28 11:09:00,1.12376,1.12404,1.12376,1.12404,45100000.0
2006-04-28 11:10:00,1.1241,1.12413,1.12405,1.1241,84300002.0
2006-04-28 11:11:00,1.12408,1.12415,1.12403,1.12415,109700000.0
2006-04-28 11:12:00,1.12408,1.12408,1.12395,1.124,115800001.0
2006-04-28 11:13:00,1.12402,1.12402,1.12383,1.12384,112900001.0
2006-04-28 11:14:00,1.12385,1.12395,1.12383,1.12383,102099999.0
2006-04-28 11:15:00,1.12385,1.12405,1.12385,1.12405,83100001.0
2006-04-28 11:16:00,1.12409,1.12411,1.12402,1.12402,55300000.0
2006-04-28 11:17:00,1.12395,1.12396,1.12391,1.12391,74400000.0
2006-04-28 11:18:00,1.12392,1.12397,1.12389,1.12392,106300001.0
2006-04-28 11:19:00,1.12388,1.1239,1.12375,1.12375,82700000.0
2006-04-28 11:20:00,1.12384,1.12397,1.12383,1.12383,120700001.0
2006-04-28 11:21:00,1.12388,1.1239,1.12383,1.12383,84000001.0
2006-04-28 11:22:00,1.12388,1.12398,1.12382,1.12394,123999999.0
2006-04-28 11:23:00,1.12393,1.12405,1.12392,1.12405,63600000.0
2006-04-28 11:24:00,1.12395,1.12403,1.12395,1.124,64500001.0
2006-04-28 11:25:00,1.12402,1.12402,1.12387,1.12397,101100000.0
2006-04-28 11:26:00,1.12399,1.12399,1.12396,1.12397,31200000.0
2006-04-28 11:27:00,1.12394,1.12408,1.12392,1.12393,97699999.0
2006-04-28 11:28:00,1.12392,1.12403,1.12392,1.12399,45800001.0
2006-04-28 11:29:00,1.12397,1.12411,1.12397,1.12404,96999999.0
2006-04-28 11:30:00,1.1241,1.12413,1.12405,1.1241,126900001.0
2006-04-28 11:31:00,1.1241,1.12415,1.12407,1.12415,63399999.0
2006-04-28 11:32:00,1.1241,1.1241,1.12398,1.12408,113000001.0
2006-04-28 11:33:00,1.124,1.12403,1.12394,1.12403,17600000.0
2006-04-28 11:34:00,1.124,1.12413,1.12397,1.124,99100000.0
2006-04-28 11:35:00,1.12406,1.12416,1.12397,1.12397,175800001.0
2006-04-28 11:36:00,1.12397,1.12414,1.12397,1.12398,95400001.0
2006-04-28 11:37:00,1.12399,1.12404,1.12393,1.12393,92399998.0
2006-04-28 11:38:00,1.12389,1.12398,1.12388,1.12396,52200000.0
2006-04-28 11:39:00,1.12393,1.12399,1.12388,1.12394,68400000.0
2006-04-28 11:40:00,1.1239,1.12393,1.12375,1.12381,138800001.0
2006-04-28 11:41:00,1.12379,1.12379,1.1234,1.12342,89799999.0
2006-04-28 11:42:00,1.12348,1.12372,1.12348,1.12372,125099999.0
2006-04-28 11:43:00,1.12377,1.12377,1.12365,1.12365,88800001.0
2006-04-28 11:44:00,1.12339,1.1236,1.12339,1.12357,83700000.0
2006-04-28 11:45:00,1.12368,1.1237,1.12365,1.1237,48100000.0
2006-04-28 11:46:00,1.12375,1.12375,1.12365,1.12375,43300000.0
2006-04-28 11:47:00,1.12367,1.12367,1.12363,1.12363,23900000.0
2006-04-28 11:48:00,1.12358,1.12366,1.12357,1.12357,83499999.0
2006-04-28 11:49:00,1.12365,1.12371,1.12361,1.12369,78700000.0
2006-04-28 11:50:00,1.12368,1.1237,1.12351,1.12353,71900000.0
2006-04-28 11:51:00,1.1235,1.12355,1.12342,1.12342,157800003.0
2006-04-28 11:52:00,1.1235,1.12355,1.12345,1.12348,81400000.0
2006-04-28 11:53:00,1.12345,1.12355,1.12345,1.12345,71490000.0
2006-04-28 11:54:00,1.12352,1.12352,1.1234,1.12345,94700001.0
2006-04-28 11:55:00,1.12359,1.12368,1.12355,1.12368,59000002.0
2006-04-28 11:56:00,1.1237,1.1237,1.12362,1.1237,88999999.0
2006-04-28 11:57:00,1.12367,1.12367,1.12355,1.12355,182099995.0
2006-04-28 11:58:00,1.12359,1.12381,1.12359,1.12375,111099999.0
2006-04-28 11:59:00,1.12378,1.1238,1.12371,1.12371,111800002.0
2006-04-28 12:00:00,1.12378,1.12378,1.12371,1.12373,36700000.0
2006-04-28 12:01:00,1.12368,1.12368,1.12355,1.12362,20700000.0
2006-04-28 12:02:00,1.12377,1.12403,1.12377,1.12403,29300000.0
2006-04-28 12:03:00,1.12416,1.12418,1.12405,1.12405,134099999.0
2006-04-28 12:04:00,1.12419,1.12419,1.12407,1.12407,143900003.0
2006-04-28 12:05:00,1.12405,1.12419,1.12398,1.12416,75799998.0
2006-04-28 12:06:00,1.12429,1.12429,1.12407,1.12407,61300002.0
2006-04-28 12:07:00,1.1241,1.12415,1.1241,1.12412,43100000.0
2006-04-28 12:08:00,1.12415,1.12431,1.12413,1.12431,51600000.0
2006-04-28 12:09:00,1.12427,1.12427,1.12414,1.12414,117000002.0
2006-04-28 12:10:00,1.12414,1.12421,1.12414,1.12421,39200002.0
2006-04-28 12:11:00,1.12415,1.12425,1.12415,1.12422,165000002.0
2006-04-28 12:12:00,1.12415,1.12427,1.1241,1.1242,92399999.0
2006-04-28 12:13:00,1.12415,1.12428,1.12415,1.1242,132099997.0
2006-04-28 12:14:00,1.1242,1.12423,1.12415,1.12415,32400000.0
2006-04-28 12:15:00,1.12422,1.12448,1.12422,1.12445,55099999.0
2006-04-28 12:16:00,1.12436,1.12436,1.12424,1.12435,90199998.0
2006-04-28 12:17:00,1.1244,1.1244,1.12418,1.12431,112400001.0
2006-04-28 12:18:00,1.12434,1.12434,1.12416,1.12428,120600001.0
2006-04-28 12:19:00,1.12439,1.12439,1.12424,1.12424,72099999.0
2006-04-28 12:20:00,1.12424,1.12434,1.12423,1.12425,175700002.0
2006-04-28 12:21:00,1.12426,1.12439,1.12426,1.12432,194700001.0
2006-04-28 12:22:00,1.12441,1.12441,1.12431,1.12435,115600004.0
2006-04-28 12:23:00,1.12435,1.12435,1.12425,1.1243,58499998.0
2006-04-28 12:24:00,1.1243,1.1243,1.12425,1.12425,8800000.0
2006-04-28 12:25:00,1.12426,1.12433,1.12422,1.12422,93200000.0
2006-04-28 12:26:00,1.12425,1.12425,1.12418,1.1242,110700000.0
2006-04-28 12:27:00,1.12417,1.12418,1.12397,1.12414,102300001.0
2006-04-28 12:28:00,1.12403,1.12403,1.12386,1.1239,210799998.0
2006-04-28 12:29:00,1.1239,1.12414,1.1239,1.12414,80899998.0
2006-04-28 12:30:00,1.12415,1.1242,1.12415,1.1242,57199999.0
2006-04-28 12:31:00,1.12415,1.12428,1.12415,1.12428,92800000.0
2006-04-28 12:32:00,1.12413,1.12414,1.12393,1.12393,59499999.0
2006-04-28 12:33:00,1.12395,1.124,1.12395,1.12395,47400000.0
2006-04-28 12:34:00,1.12395,1.12405,1.12395,1.12395,82290000.0
2006-04-28 12:35:00,1.12405,1.12405,1.12395,1.12395,25799999.0
2006-04-28 12:36:00,1.12397,1.12397,1.12395,1.12395,56399999.0
2006-04-28 12:37:00,1.124,1.12405,1.12395,1.124,135000000.0
2006-04-28 12:38:00,1.12402,1.12402,1.124,1.124,38999999.0
2006-04-28 12:39:00,1.12405,1.12405,1.12395,1.124,118800002.0
2006-04-28 12:40:00,1.12405,1.12405,1.12393,1.12402,55099999.0
2006-04-28 12:41:00,1.124,1.124,1.12398,1.124,116900002.0
2006-04-28 12:42:00,1.124,1.12405,1.12395,1.124,115300002.0
2006-04-28 12:43:00,1.12395,1.124,1.12395,1.124,6400000.0
2006-04-28 12:44:00,1.12397,1.12405,1.12395,1.124,159100001.0
2006-04-28 12:45:00,1.12399,1.12403,1.12385,1.12398,58200001.0
2006-04-28 12:46:00,1.12408,1.12408,1.12401,1.12401,40500000.0
2006-04-28 12:47:00,1.124,1.12403,1.124,1.12403,71400000.0
2006-04-28 12:48:00,1.12402,1.12402,1.12382,1.1239,58900000.0
2006-04-28 12:49:00,1.1239,1.1239,1.12383,1.12383,15200000.0
2006-04-28 12:50:00,1.12386,1.12401,1.12386,1.12387,33600000.0
2006-04-28 12:51:00,1.12385,1.12385,1.1237,1.12375,50400000.0
2006-04-28 12:52:00,1.12368,1.1237,1.12365,1.1237,30100000.0
2006-04-28 12:53:00,1.12375,1.12387,1.12375,1.12387,29400000.0
2006-04-28 12:54:00,1.12387,1.12394,1.12384,1.12385,89600001.0
2006-04-28 12:55:00,1.12381,1.12381,1.12374,1.12375,66199999.0
2006-04-28 12:56:00,1.12382,1.12384,1.12365,1.12376,100500001.0
2006-04-28 12:57:00,1.12382,1.1239,1.1238,1.1239,27500000.0
2006-04-28 12:58:00,1.12385,1.1239,1.12385,1.1239,19900001.0
2006-04-28 12:59:00,1.12388,1.12398,1.12385,1.12398,38000000.0
2006-04-28 13:00:00,1.12393,1.124,1.12387,1.12387,119100000.0
2006-04-28 13:01:00,1.12395,1.12395,1.12385,1.12395,78500000.0
2006-04-28 13:02:00,1.12386,1.12386,1.12366,1.12366,43100000.0
2006-04-28 13:03:00,1.12355,1.12355,1.12342,1.12342,41600000.0
2006-04-28 13:04:00,1.12337,1.12357,1.12337,1.12357,175700000.0
2006-04-28 13:05:00,1.12361,1.12361,1.12359,1.12359,65799999.0
2006-04-28 13:06:00,1.1236,1.12365,1.12357,1.1236,24700000.0
2006-04-28 13:07:00,1.12365,1.12365,1.12355,1.12355,138099999.0
2006-04-28 13:08:00,1.12362,1.12371,1.12361,1.12362,54000000.0
2006-04-28 13:09:00,1.12356,1.12356,1.1235,1.12355,111399999.0
2006-04-28 13:10:00,1.12351,1.12362,1.12351,1.12362,20100000.0
2006-04-28 13:11:00,1.12367,1.12367,1.1236,1.1236,76100002.0
2006-04-28 13:12:00,1.12357,1.12357,1.12357,1.12357,35700001.0
2006-04-28 13:13:00,1.12357,1.1236,1.12357,1.1236,33700000.0
2006-04-28 13:14:00,1.12363,1.12368,1.12363,1.12368,62800001.0
2006-04-28 13:15:00,1.12365,1.12375,1.12365,1.12375,81300001.0
2006-04-28 13:16:00,1.12367,1.12368,1.12367,1.12368,10400000.0
2006-04-28 13:17:00,1.12373,1.12381,1.12373,1.12378,165199994.0
2006-04-28 13:18:00,1.12389,1.12389,1.12389,1.12389,35099999.0
2006-04-28 13:19:00,1.12395,1.12406,1.12395,1.12406,28700000.0
2006-04-28 13:20:00,1.12408,1.12417,1.12405,1.12413,31100000.0
2006-04-28 13:21:00,1.1241,1.1241,1.1241,1.1241,63599998.0
2006-04-28 13:22:00,1.12402,1.12415,1.12402,1.1241,132300001.0
2006-04-28 13:23:00,1.1241,1.1241,1.1241,1.1241,63100000.0
2006-04-28 13:24:00,1.12403,1.12403,1.12383,1.12395,78400000.0
2006-04-28 13:25:00,1.1239,1.1239,1.12385,1.12388,36499999.0
2006-04-28 13:26:00,1.12385,1.1239,1.12385,1.12385,87200002.0
2006-04-28 13:27:00,1.12388,1.12388,1.12377,1.12387,174700002.0
2006-04-28 13:28:00,1.12387,1.12387,1.12377,1.12377,54300000.0
2006-04-28 13:29:00,1.12383,1.12407,1.12383,1.124,52100000.0
2006-04-28 13:30:00,1.12414,1.12437,1.12414,1.1243,91600001.0
2006-04-28 13:31:00,1.12425,1.12437,1.12425,1.12425,14400000.0
2006-04-28 13:32:00,1.12435,1.12443,1.12435,1.12443,21500000.0
2006-04-28 13:33:00,1.12455,1.12455,1.12443,1.12448,158300000.0
2006-04-28 13:34:00,1.1245,1.1245,1.1245,1.1245,26800000.0
2006-04-28 13:35:00,1.12449,1.12454,1.12442,1.12447,101899999.0
2006-04-28 13:36:00,1.12443,1.12461,1.12443,1.12461,161799998.0
2006-04-28 13:37:00,1.12455,1.12469,1.12454,1.12459,91300001.0
2006-04-28 13:38:00,1.12455,1.12467,1.12453,1.12467,93900001.0
2006-04-28 13:39:00,1.12463,1.12463,1.12457,1.12457,16100000.0
2006-04-28 13:40:00,1.12452,1.12462,1.12452,1.12458,77100000.0
2006-04-28 13:41:00,1.1246,1.1246,1.1244,1.12442,117400000.0
2006-04-28 13:42:00,1.12455,1.12455,1.12443,1.12445,208100000.0
2006-04-28 13:43:00,1.12451,1.12451,1.12428,1.12428,73500002.0
2006-04-28 13:44:00,1.12424,1.12424,1.12411,1.12411,79599998.0
2006-04-28 13:45:00,1.12417,1.1243,1.12408,1.12411,89199999.0
2006-04-28 13:46:00,1.12398,1.12402,1.12392,1.12393,60499999.0
2006-04-28 13:47:00,1.12395,1.124,1.12395,1.124,118699999.0
2006-04-28 13:48:00,1.124,1.124,1.12395,1.12395,31900000.0
2006-04-28 13:49:00,1.12397,1.12397,1.12388,1.12388,43100000.0
2006-04-28 13:50:00,1.12392,1.12398,1.12388,1.12392,54300001.0
2006-04-28 13:51:00,1.1239,1.1239,1.1239,1.1239,47800002.0
2006-04-28 13:52:00,1.12385,1.12395,1.12385,1.1239,91699999.0
2006-04-28 13:53:00,1.12383,1.12383,1.1237,1.12378,64100001.0
2006-04-28 13:54:00,1.12364,1.12364,1.12361,1.12361,12900000.0
2006-04-28 13:55:00,1.12347,1.12355,1.12347,1.12355,91399997.0
2006-04-28 13:56:00,1.12358,1.12384,1.12358,1.12384,89200001.0
2006-04-28 13:57:00,1.12385,1.12394,1.12369,1.12389,130100002.0
2006-04-28 13:58:00,1.1239,1.1239,1.12385,1.12385,44099999.0
2006-04-28 13:59:00,1.12385,1.12395,1.12385,1.1239,54200001.0
2006-04-28 14:00:00,1.12391,1.12399,1.12391,1.12399,21700000.0
2006-04-28 14:01:00,1.12401,1.12404,1.12387,1.12387,123200000.0
2006-04-28 14:02:00,1.12392,1.12402,1.12392,1.12402,18100000.0
2006-04-28 14:03:00,1.12397,1.12403,1.1239,1.12403,94500000.0
2006-04-28 14:04:00,1.12393,1.124,1.12393,1.124,12800000.0
2006-04-28 14:05:00,1.12395,1.12405,1.12395,1.124,97300002.0
2006-04-28 14:06:00,1.12418,1.12432,1.12418,1.12432,11500000.0
2006-04-28 14:07:00,1.12445,1.1245,1.12445,1.1245,8900000.0
2006-04-28 14:08:00,1.12455,1.12455,1.12452,1.12452,27100000.0
2006-04-28 14:09:00,1.12431,1.12431,1.12427,1.12427,50400002.0
2006-04-28 14:10:00,1.12421,1.12421,1.12395,1.12408,119000000.0
2006-04-28 14:11:00,1.12408,1.12408,1.12398,1.12402,99900000.0
2006-04-28 14:12:00,1.12402,1.12408,1.124,1.12407,84599999.0
2006-04-28 14:13:00,1.12405,1.12405,1.12405,1.12405,800000.0
2006-04-28 14:14:00,1.12407,1.12419,1.12407,1.12416,173100003.0
2006-04-28 14:15:00,1.12416,1.12424,1.12406,1.12406,93099999.0
2006-04-28 14:16:00,1.12413,1.12417,1.12413,1.12417,6400000.0
2006-04-28 14:17:00,1.12423,1.12457,1.12417,1.12455,106500000.0
2006-04-28 14:18:00,1.12468,1.12477,1.12468,1.12477,27899999.0
2006-04-28 14:19:00,1.12481,1.12501,1.12467,1.12501,107999999.0
2006-04-28 14:20:00,1.12498,1.12506,1.12481,1.125,102600002.0
2006-04-28 14:21:00,1.12494,1.12494,1.12471,1.12473,82200000.0
2006-04-28 14:22:00,1.12465,1.12465,1.12405,1.12405,90500001.0
2006-04-28 14:23:00,1.12408,1.12412,1.12392,1.12408,118099997.0
2006-04-28 14:24:00,1.12424,1.12445,1.12423,1.12444,48700000.0
2006-04-28 14:25:00,1.12449,1.12456,1.12449,1.12456,59800002.0
2006-04-28 14:26:00,1.12459,1.12468,1.12449,1.12453,166500002.0
2006-04-28 14:27:00,1.12456,1.12456,1.12423,1.12423,125400002.0
2006-04-28 14:28:00,1.12417,1.12425,1.12415,1.12425,97300001.0
2006-04-28 14:29:00,1.12415,1.12424,1.12415,1.12423,26800000.0
2006-04-28 14:30:00,1.12374,1.12374,1.12339,1.12339,24799999.0
2006-04-28 14:31:00,1.12302,1.12327,1.12302,1.12315,82500000.0
2006-04-28 14:32:00,1.12293,1.12293,1.1226,1.1226,99200001.0
2006-04-28 14:33:00,1.12266,1.12282,1.12266,1.12274,84699999.0
2006-04-28 14:34:00,1.12273,1.12281,1.12253,1.1226,114300000.0
2006-04-28 14:35:00,1.12256,1.12267,1.1225,1.12259,89200001.0
2006-04-28 14:36:00,1.1228,1.12287,1.12274,1.12275,122300001.0
2006-04-28 14:37:00,1.12273,1.12276,1.12265,1.12276,115899998.0
2006-04-28 14:38:00,1.12277,1.12277,1.12247,1.12253,74400000.0
2006-04-28 14:39:00,1.1224,1.12247,1.12215,1.12245,168600001.0
2006-04-28 14:40:00,1.12238,1.12238,1.12215,1.1222,132800000.0
2006-04-28 14:41:00,1.12224,1.12238,1.12223,1.12225,116000000.0
2006-04-28 14:42:00,1.12223,1.12229,1.12212,1.12229,83900001.0
2006-04-28 14:43:00,1.12239,1.12251,1.12223,1.12233,101500001.0
2006-04-28 14:44:00,1.12241,1.12249,1.12241,1.12249,33599999.0
2006-04-28 14:45:00,1.12243,1.12243,1.12214,1.12214,92099999.0
2006-04-28 14:46:00,1.12223,1.12247,1.12223,1.12242,157900001.0
2006-04-28 14:47:00,1.12247,1.12253,1.12247,1.12253,31000001.0
2006-04-28 14:48:00,1.1226,1.12265,1.1226,1.12265,30199999.0
2006-04-28 14:49:00,1.12266,1.12277,1.12265,1.12275,91800002.0
2006-04-28 14:50:00,1.12295,1.12303,1.12274,1.12295,87900002.0
2006-04-28 14:51:00,1.12294,1.12336,1.12294,1.12335,92899999.0
2006-04-28 14:52:00,1.12349,1.12353,1.1232,1.1232,116999999.0
2006-04-28 14:53:00,1.12322,1.12323,1.12271,1.12288,142399999.0
2006-04-28 14:54:00,1.12278,1.12294,1.12278,1.12294,29700000.0
2006-04-28 14:55:00,1.12307,1.12309,1.123,1.12307,145300002.0
2006-04-28 14:56:00,1.12301,1.12312,1.12299,1.12299,131100001.0
2006-04-28 14:57:00,1.12292,1.12292,1.12289,1.12291,34500000.0
2006-04-28 14:58:00,1.12287,1.12297,1.12279,1.12281,98999998.0
2006-04-28 14:59:00,1.12282,1.12282,1.12252,1.12254,90700001.0
2006-04-28 15:00:00,1.12248,1.12249,1.12234,1.12249,139799998.0
2006-04-28 15:01:00,1.12241,1.12243,1.12226,1.12238,56600000.0
2006-04-28 15:02:00,1.12247,1.12253,1.12247,1.12253,17500000.0
2006-04-28 15:03:00,1.12255,1.12259,1.12245,1.12245,108000000.0
2006-04-28 15:04:00,1.12242,1.12243,1.1221,1.1221,118900000.0
2006-04-28 15:05:00,1.12208,1.12229,1.12208,1.12222,149099999.0
2006-04-28 15:06:00,1.1222,1.12229,1.1222,1.12229,85300000.0
2006-04-28 15:07:00,1.12231,1.12236,1.12222,1.12229,116699999.0
2006-04-28 15:08:00,1.1222,1.12237,1.1222,1.12226,110099999.0
2006-04-28 15:09:00,1.12225,1.12235,1.12225,1.12232,82300002.0
2006-04-28 15:10:00,1.12233,1.1224,1.12231,1.12231,71200000.0
2006-04-28 15:11:00,1.12232,1.12245,1.12231,1.12245,156300002.0
2006-04-28 15:12:00,1.12248,1.12249,1.1224,1.12249,84500000.0
2006-04-28 15:13:00,1.12248,1.12263,1.12238,1.12244,190700002.0
2006-04-28 15:14:00,1.12242,1.12251,1.12237,1.12237,106300001.0
2006-04-28 15:15:00,1.12248,1.12248,1.1224,1.1224,61200000.0
2006-04-28 15:16:00,1.12236,1.12236,1.12222,1.12222,78500000.0
2006-04-28 15:17:00,1.12214,1.12219,1.12214,1.12219,11600000.0
2006-04-28 15:18:00,1.1221,1.12213,1.12207,1.12207,70600000.0
2006-04-28 15:19:00,1.12203,1.12213,1.12203,1.12205,170200003.0
2006-04-28 15:20:00,1.12215,1.12236,1.12215,1.12234,56800001.0
2006-04-28 15:21:00,1.12226,1.12245,1.12225,1.12242,86100001.0
2006-04-28 15:22:00,1.12241,1.12252,1.12241,1.12243,128300002.0
2006-04-28 15:23:00,1.12226,1.12226,1.12215,1.12215,80100002.0
2006-04-28 15:24:00,1.12202,1.12202,1.12172,1.12172,36700001.0
2006-04-28 15:25:00,1.12155,1.12158,1.12104,1.12104,51900000.0
2006-04-28 15:26:00,1.12089,1.121,1.12067,1.12067,64099999.0
2006-04-28 15:27:00,1.12064,1.12087,1.12062,1.12087,70900000.0
2006-04-28 15:28:00,1.12086,1.12096,1.12083,1.12083,59399999.0
2006-04-28 15:29:00,1.1208,1.12084,1.12064,1.12082,94200001.0
2006-04-28 15:30:00,1.12084,1.12092,1.12074,1.12074,85799999.0
2006-04-28 15:31:00,1.12065,1.12073,1.12062,1.12068,101300001.0
2006-04-28 15:32:00,1.12068,1.12068,1.12056,1.12063,146399998.0
2006-04-28 15:33:00,1.12053,1.12059,1.12048,1.12059,78300000.0
2006-04-28 15:34:00,1.12065,1.12065,1.12055,1.12065,119400002.0
2006-04-28 15:35:00,1.12068,1.12076,1.12063,1.12063,112800001.0
2006-04-28 15:36:00,1.12063,1.12083,1.12063,1.12083,119099999.0
2006-04-28 15:37:00,1.1208,1.12083,1.12078,1.12078,72599999.0
2006-04-28 15:38:00,1.12078,1.12088,1.12075,1.12086,131000003.0
2006-04-28 15:39:00,1.12089,1.12091,1.12077,1.12088,116400003.0
2006-04-28 15:40:00,1.12088,1.12088,1.12077,1.12081,116000000.0
2006-04-28 15:41:00,1.12065,1.12065,1.12057,1.1206,68800000.0
2006-04-28 15:42:00,1.12043,1.12043,1.12026,1.1203,120099998.0
2006-04-28 15:43:00,1.12033,1.12042,1.12017,1.12028,135699999.0
2006-04-28 15:44:00,1.12008,1.12008,1.11975,1.11978,79300001.0
2006-04-28 15:45:00,1.11975,1.12002,1.11969,1.12002,31800000.0
2006-04-28 15:46:00,1.11984,1.11989,1.11973,1.11975,127300002.0
2006-04-28 15:47:00,1.11975,1.11987,1.11975,1.11981,63100002.0
2006-04-28 15:48:00,1.11985,1.11985,1.11967,1.11967,63599999.0
2006-04-28 15:49:00,1.11985,1.1203,1.11981,1.1203,156100000.0
2006-04-28 15:50:00,1.12033,1.12034,1.12018,1.12032,76599999.0
2006-04-28 15:51:00,1.12045,1.12054,1.12043,1.12045,74000002.0
2006-04-28 15:52:00,1.12047,1.12053,1.12034,1.12043,164099996.0
2006-04-28 15:53:00,1.1205,1.12052,1.12045,1.12045,72799998.0
2006-04-28 15:54:00,1.12053,1.12053,1.12053,1.12053,23900000.0
2006-04-28 15:55:00,1.12045,1.1205,1.12045,1.1205,21000000.0
2006-04-28 15:56:00,1.1205,1.1205,1.1205,1.1205,92799998.0
2006-04-28 15:57:00,1.12112,1.12115,1.12103,1.12103,92300000.0
2006-04-28 15:58:00,1.12112,1.12123,1.12104,1.12104,128899999.0
2006-04-28 15:59:00,1.12105,1.12113,1.12104,1.12111,114299997.0
2006-04-28 16:00:00,1.12104,1.12113,1.12104,1.12111,79999998.0
2006-04-28 16:01:00,1.12116,1.12116,1.12103,1.12109,122900002.0
2006-04-28 16:02:00,1.12107,1.12115,1.121,1.12109,100000000.0
2006-04-28 16:03:00,1.12103,1.1212,1.12103,1.1212,181099999.0
2006-04-28 16:04:00,1.12087,1.12087,1.12053,1.12053,133599999.0
2006-04-28 16:05:00,1.12045,1.12045,1.12033,1.1204,52200001.0
2006-04-28 16:06:00,1.1204,1.12043,1.12035,1.12042,86600002.0
2006-04-28 16:07:00,1.1204,1.12045,1.12036,1.12037,110799998.0
2006-04-28 16:08:00,1.12031,1.12044,1.12031,1.12043,161800000.0
2006-04-28 16:09:00,1.12053,1.12076,1.12053,1.12074,78600000.0
2006-04-28 16:10:00,1.12077,1.12077,1.12055,1.12075,112700001.0
2006-04-28 16:11:00,1.12074,1.12074,1.12059,1.12059,92099998.0
2006-04-28 16:12:00,1.12081,1.1212,1.12081,1.12111,149499997.0
2006-04-28 16:13:00,1.12101,1.12105,1.12085,1.12101,171400002.0
2006-04-28 16:14:00,1.12109,1.12125,1.12109,1.12112,116100000.0
2006-04-28 16:15:00,1.12117,1.12127,1.12112,1.1212,57900000.0
2006-04-28 16:16:00,1.12124,1.12124,1.1211,1.12113,51900001.0
2006-04-28 16:17:00,1.12122,1.12128,1.12117,1.12124,205200002.0
2006-04-28 16:18:00,1.12113,1.1216,1.12098,1.12158,150099998.0
2006-04-28 16:19:00,1.12069,1.12113,1.12069,1.12092,99700002.0
2006-04-28 16:20:00,1.12083,1.121,1.12083,1.121,110199998.0
2006-04-28 16:21:00,1.121,1.12107,1.12094,1.12107,97600000.0
2006-04-28 16:22:00,1.12109,1.12109,1.12103,1.12103,5000000.0
2006-04-28 16:23:00,1.12109,1.12111,1.12105,1.12105,124000001.0
2006-04-28 16:24:00,1.12123,1.12154,1.12123,1.12143,163199996.0
2006-04-28 16:25:00,1.1215,1.12169,1.1215,1.12163,19900000.0
2006-04-28 16:26:00,1.12162,1.12203,1.12162,1.12203,105199999.0
2006-04-28 16:27:00,1.12207,1.12208,1.12197,1.122,123899999.0
2006-04-28 16:28:00,1.12183,1.12183,1.12177,1.12177,19100000.0
2006-04-28 16:29:00,1.12173,1.12173,1.12165,1.12165,10000000.0
2006-04-28 16:30:00,1.1217,1.1217,1.1217,1.1217,800000.0
2006-04-28 16:31:00,1.12165,1.12175,1.12165,1.1217,119000001.0
2006-04-28 16:32:00,1.12175,1.12203,1.12175,1.12203,73899998.0
2006-04-28 16:33:00,1.12212,1.12234,1.12212,1.12234,55300000.0
2006-04-28 16:34:00,1.1223,1.12233,1.12215,1.12215,96000000.0
2006-04-28 16:35:00,1.12218,1.1222,1.12215,1.1222,87900000.0
2006-04-28 16:36:00,1.1222,1.12235,1.1222,1.12235,47900001.0
2006-04-28 16:37:00,1.12236,1.12236,1.12207,1.12207,68700001.0
2006-04-28 16:38:00,1.12202,1.12204,1.12175,1.12175,172599999.0
2006-04-28 16:39:00,1.12172,1.12172,1.12141,1.12154,115800000.0
2006-04-28 16:40:00,1.12154,1.12171,1.12154,1.12171,68500000.0
2006-04-28 16:41:00,1.12154,1.12159,1.12145,1.12159,35300000.0
2006-04-28 16:42:00,1.12196,1.12199,1.12196,1.12199,57200001.0
2006-04-28 16:43:00,1.12216,1.12229,1.12214,1.12214,139899999.0
2006-04-28 16:44:00,1.12218,1.12244,1.12218,1.12239,68100001.0
2006-04-28 16:45:00,1.12259,1.12272,1.12255,1.12255,123099999.0
2006-04-28 16:46:00,1.12233,1.12235,1.12219,1.12221,124600000.0
2006-04-28 16:47:00,1.12218,1.12223,1.12214,1.12219,45800000.0
2006-04-28 16:48:00,1.12213,1.12251,1.12212,1.12251,137500002.0
2006-04-28 16:49:00,1.12264,1.12305,1.12264,1.12288,163099997.0
2006-04-28 16:50:00,1.12273,1.12273,1.1225,1.1225,137300000.0
2006-04-28 16:51:00,1.12252,1.12252,1.1225,1.1225,24000001.0
2006-04-28 16:52:00,1.12248,1.12255,1.12248,1.12255,77499997.0
2006-04-28 16:53:00,1.1225,1.1225,1.12243,1.12243,22500000.0
2006-04-28 16:54:00,1.12228,1.12228,1.12178,1.12193,78100000.0
2006-04-28 16:55:00,1.12192,1.12195,1.12168,1.12168,110400000.0
2006-04-28 16:56:00,1.12162,1.12168,1.12159,1.12159,109300002.0
2006-04-28 16:57:00,1.12139,1.12139,1.12108,1.12122,52800001.0
2006-04-28 16:58:00,1.12118,1.12118,1.12117,1.12117,32100000.0
2006-04-28 16:59:00,1.12089,1.12089,1.12029,1.12029,50400001.0
2006-04-28 17:00:00,1.12011,1.12036,1.11985,1.12036,157399996.0
2006-04-28 17:01:00,1.12045,1.12085,1.12042,1.1205,130100001.0
2006-04-28 17:02:00,1.12043,1.12043,1.12012,1.12012,61400000.0
2006-04-28 17:03:00,1.12027,1.1205,1.12027,1.12044,110100000.0
2006-04-28 17:04:00,1.12035,1.12048,1.12027,1.12027,17000000.0
2006-04-28 17:05:00,1.12016,1.12016,1.11975,1.11975,86200001.0
2006-04-28 17:06:00,1.11983,1.12038,1.11978,1.12038,135800002.0
2006-04-28 17:07:00,1.12031,1.12031,1.12007,1.12007,10600000.0
2006-04-28 17:08:00,1.11981,1.11981,1.11954,1.11954,95900003.0
2006-04-28 17:09:00,1.11938,1.11938,1.11912,1.11912,4000000.0
2006-04-28 17:10:00,1.11894,1.11958,1.11894,1.11958,105399998.0
2006-04-28 17:11:00,1.11968,1.12001,1.11968,1.11978,90600000.0
2006-04-28 17:12:00,1.11987,1.12004,1.11987,1.12001,117400000.0
2006-04-28 17:13:00,1.11982,1.11998,1.11982,1.11983,92399999.0
2006-04-28 17:14:00,1.11998,1.1202,1.11998,1.12013,85500000.0
2006-04-28 17:15:00,1.11998,1.12,1.11989,1.1199,113500000.0
2006-04-28 17:16:00,1.12002,1.12005,1.12002,1.12002,55800001.0
2006-04-28 17:17:00,1.1201,1.1201,1.11989,1.12,88400000.0
2006-04-28 17:18:00,1.12013,1.12017,1.11998,1.11998,124499999.0
2006-04-28 17:19:00,1.12008,1.12046,1.12008,1.12031,112299998.0
2006-04-28 17:20:00,1.12027,1.12031,1.12007,1.12023,130600001.0
2006-04-28 17:21:00,1.11993,1.11993,1.11977,1.11977,19100000.0
2006-04-28 17:22:00,1.11945,1.11958,1.11944,1.1195,83499999.0
2006-04-28 17:23:00,1.11944,1.11944,1.11911,1.11914,109200001.0
2006-04-28 17:24:00,1.11916,1.11928,1.11908,1.11928,197200002.0
2006-04-28 17:25:00,1.11952,1.11968,1.11952,1.11968,6400000.0
2006-04-28 17:26:00,1.11991,1.11991,1.11978,1.11978,100400001.0
2006-04-28 17:27:00,1.11983,1.11985,1.11983,1.11985,16800000.0
2006-04-28 17:28:00,1.1198,1.1198,1.1198,1.1198,31900000.0
2006-04-28 17:29:00,1.1198,1.1198,1.1198,1.1198,4800000.0
2006-04-28 17:30:00,1.1198,1.11987,1.11978,1.1198,96900003.0
2006-04-28 17:31:00,1.11987,1.11994,1.11943,1.11965,64499999.0
2006-04-28 17:32:00,1.11964,1.11966,1.11942,1.11947,99200000.0
2006-04-28 17:33:00,1.11965,1.11965,1.1195,1.1195,59199999.0
2006-04-28 17:34:00,1.11936,1.11948,1.11936,1.11942,94499999.0
2006-04-28 17:35:00,1.1194,1.11962,1.1194,1.11954,101999999.0
2006-04-28 17:36:00,1.11971,1.11981,1.11965,1.11965,91200002.0
2006-04-28 17:37:00,1.1197,1.11986,1.1197,1.11977,54200001.0
2006-04-28 17:38:00,1.1198,1.11988,1.11977,1.11977,74700001.0
2006-04-28 17:39:00,1.11984,1.11994,1.11984,1.11991,60500000.0
2006-04-28 17:40:00,1.11997,1.12003,1.11993,1.12003,4100000.0
2006-04-28 17:41:00,1.12007,1.12019,1.12007,1.12019,54000000.0
2006-04-28 17:42:00,1.12022,1.12022,1.12004,1.12005,84500000.0
2006-04-28 17:43:00,1.12014,1.12024,1.12002,1.12012,51000000.0
2006-04-28 17:44:00,1.12019,1.12028,1.12019,1.12028,73800000.0
2006-04-28 17:45:00,1.12022,1.12034,1.12022,1.12028,67800000.0
2006-04-28 17:46:00,1.12026,1.12026,1.1202,1.1202,12900000.0
2006-04-28 17:47:00,1.12016,1.12017,1.12007,1.12009,85400000.0
2006-04-28 17:48:00,1.12002,1.1201,1.11998,1.12009,87800001.0
2006-04-28 17:49:00,1.12007,1.1201,1.12007,1.1201,14300000.0
2006-04-28 17:50:00,1.12013,1.12017,1.12007,1.12007,76499998.0
2006-04-28 17:51:00,1.1201,1.1201,1.12,1.12,64700000.0
2006-04-28 17:52:00,1.12011,1.12011,1.12004,1.12004,17700000.0
2006-04-28 17:53:00,1.11993,1.12,1.11993,1.11995,63500001.0
2006-04-28 17:54:00,1.11988,1.11988,1.11961,1.11974,85400002.0
2006-04-28 17:55:00,1.11973,1.11986,1.11973,1.11983,110200002.0
2006-04-28 17:56:00,1.11977,1.11985,1.11975,1.11985,60100002.0
2006-04-28 17:57:00,1.11981,1.11981,1.11959,1.11961,116500003.0
2006-04-28 17:58:00,1.11958,1.11967,1.11954,1.11967,35300000.0
2006-04-28 17:59:00,1.11963,1.11989,1.11963,1.11982,103200002.0
2006-04-28 18:00:00,1.1198,1.11985,1.1198,1.11985,23300000.0
2006-04-28 18:01:00,1.1198,1.11985,1.11975,1.11977,589700000.0
2006-04-28 18:02:00,1.1198,1.11985,1.11975,1.11978,974099999.0
2006-04-28 18:03:00,1.11987,1.12001,1.11981,1.11987,685900001.0
2006-04-28 18:04:00,1.11979,1.11983,1.11956,1.11973,712000000.0
2006-04-28 18:05:00,1.1198,1.11985,1.11972,1.11982,957799997.0
2006-04-28 18:06:00,1.1198,1.11982,1.1197,1.1198,561299999.0
2006-04-28 18:07:00,1.11981,1.11994,1.11979,1.11988,1141799997.0
2006-04-28 18:08:00,1.1199,1.11995,1.11983,1.1199,896400004.0
2006-04-28 18:09:00,1.11985,1.1199,1.11983,1.11983,558600000.0
2006-04-28 18:10:00,1.1199,1.11995,1.1198,1.11985,759700002.0
2006-04-28 18:11:00,1.11995,1.11995,1.1198,1.11995,841500004.0
2006-04-28 18:12:00,1.12147,1.12147,1.12091,1.12097,74000000.0
2006-04-28 18:13:00,1.11995,1.12087,1.11995,1.12087,409500000.0
2006-04-28 18:14:00,1.12097,1.12105,1.12088,1.12099,355599998.0
2006-04-28 18:15:00,1.12095,1.12108,1.12086,1.12096,703600002.0
2006-04-28 18:16:00,1.12095,1.12095,1.1207,1.12078,364699998.0
2006-04-28 18:17:00,1.12077,1.1209,1.1207,1.12085,1201700004.0
2006-04-28 18:18:00,1.1208,1.1208,1.12062,1.12065,558899993.0
2006-04-28 18:19:00,1.12067,1.12067,1.12027,1.12027,102899999.0
2006-04-28 18:20:00,1.1203,1.12037,1.1202,1.12025,686699998.0
2006-04-28 18:21:00,1.12034,1.12041,1.12033,1.12035,96300000.0
2006-04-28 18:22:00,1.12039,1.12045,1.12021,1.12026,310999999.0
2006-04-28 18:23:00,1.12025,1.12027,1.12015,1.12015,452500005.0
2006-04-28 18:24:00,1.1201,1.12018,1.12003,1.12007,631400005.0
2006-04-28 18:25:00,1.12003,1.12003,1.11987,1.11987,436600003.0
2006-04-28 18:26:00,1.11988,1.12002,1.11978,1.11988,962500002.0
2006-04-28 18:27:00,1.11993,1.11993,1.11961,1.11961,539100000.0
2006-04-28 18:28:00,1.11961,1.11983,1.11961,1.11979,405600003.0
2006-04-28 18:29:00,1.11978,1.11978,1.11968,1.11973,254499997.0
2006-04-28 18:30:00,1.11973,1.12006,1.11973,1.11994,795900004.0
2006-04-28 18:31:00,1.11996,1.12006,1.11993,1.11994,582800002.0
2006-04-28 18:32:00,1.11993,1.12004,1.11984,1.11995,319200003.0
2006-04-28 18:33:00,1.11995,1.12003,1.1199,1.11997,499400001.0
2006-04-28 18:34:00,1.11999,1.12005,1.11993,1.12005,288099998.0
2006-04-28 18:35:00,1.12005,1.12005,1.11995,1.12,522990005.0
2006-04-28 18:36:00,1.12003,1.12015,1.12001,1.12003,377300002.0
2006-04-28 18:37:00,1.12007,1.12026,1.12007,1.12026,108900000.0
2006-04-28 18:38:00,1.12036,1.12037,1.12026,1.12035,351100002.0
2006-04-28 18:39:00,1.12035,1.12041,1.12033,1.12039,210000003.0
2006-04-28 18:40:00,1.12039,1.12047,1.12031,1.12037,809200004.0
2006-04-28 18:41:00,1.12025,1.12033,1.11999,1.11999,413399994.0
2006-04-28 18:42:00,1.11994,1.12006,1.11993,1.11999,485399998.0
2006-04-28 18:43:00,1.1199,1.1199,1.11947,1.11947,452800002.0
2006-04-28 18:44:00,1.1195,1.11955,1.11945,1.1195,333999998.0
2006-04-28 18:45:00,1.11955,1.11955,1.11945,1.11947,397900002.0
2006-04-28 18:46:00,1.11943,1.11943,1.11915,1.11925,202000003.0
2006-04-28 18:47:00,1.11926,1.11927,1.11923,1.11923,37600000.0
2006-04-28 18:48:00,1.11929,1.11932,1.11915,1.11917,129700001.0
2006-04-28 18:49:00,1.11918,1.11922,1.11917,1.1192,142599999.0
2006-04-28 18:50:00,1.1192,1.11925,1.11915,1.11925,138500001.0
2006-04-28 18:51:00,1.11923,1.11957,1.11923,1.11948,243800001.0
2006-04-28 18:52:00,1.11956,1.11982,1.11956,1.11968,269300001.0
2006-04-28 18:53:00,1.11976,1.11985,1.11972,1.11972,636200002.0
2006-04-28 18:54:00,1.11969,1.11969,1.11957,1.11957,153000003.0
2006-04-28 18:55:00,1.11952,1.1196,1.11923,1.11928,613300001.0
2006-04-28 18:56:00,1.11925,1.11925,1.11902,1.11902,249499999.0
2006-04-28 18:57:00,1.11895,1.11903,1.11836,1.11836,261099999.0
2006-04-28 18:58:00,1.11827,1.11827,1.11811,1.11826,103899999.0
2006-04-28 18:59:00,1.11825,1.11825,1.11795,1.11795,627400001.0
2006-04-28 19:00:00,1.11797,1.11831,1.11797,1.11825,268600003.0
2006-04-28 19:01:00,1.11822,1.11822,1.11805,1.11805,83600001.0
2006-04-28 19:02:00,1.11802,1.11808,1.118,1.11808,184000000.0
2006-04-28 19:03:00,1.11809,1.11812,1.11803,1.11805,472400005.0
2006-04-28 19:04:00,1.1181,1.11815,1.11803,1.11805,263499999.0
2006-04-28 19:05:00,1.11825,1.11846,1.11803,1.1182,325200002.0
2006-04-28 19:06:00,1.11825,1.11887,1.11815,1.11855,276500001.0
2006-04-28 19:07:00,1.11863,1.11922,1.11857,1.11915,136700002.0
2006-04-28 19:08:00,1.11822,1.11909,1.11822,1.11897,511590001.0
2006-04-28 19:09:00,1.11905,1.11923,1.11904,1.11905,603299998.0
2006-04-28 19:10:00,1.11911,1.11911,1.11862,1.11862,119000001.0
2006-04-28 19:11:00,1.1186,1.11893,1.1186,1.11884,370099994.0
2006-04-28 19:12:00,1.11891,1.119,1.11887,1.11887,172900001.0
2006-04-28 19:13:00,1.11878,1.11885,1.11842,1.11842,138999999.0
2006-04-28 19:14:00,1.11838,1.11888,1.11838,1.11881,322300000.0
2006-04-28 19:15:00,1.1188,1.11882,1.11872,1.11873,500600003.0
2006-04-28 19:16:00,1.1187,1.11877,1.11867,1.11877,218700002.0
2006-04-28 19:17:00,1.11884,1.11893,1.1188,1.1189,147400000.0
2006-04-28 19:18:00,1.11891,1.119,1.11886,1.119,431999999.0
2006-04-28 19:19:00,1.11892,1.11901,1.11887,1.11896,111799998.0
2006-04-28 19:20:00,1.11896,1.11896,1.11885,1.11885,161600002.0
2006-04-28 19:21:00,1.11897,1.11924,1.11888,1.11912,123000000.0
2006-04-28 19:22:00,1.11922,1.11928,1.1192,1.11928,252800001.0
2006-04-28 19:23:00,1.11929,1.11933,1.11929,1.11933,31000001.0
2006-04-28 19:24:00,1.11926,1.11934,1.11926,1.11934,58500000.0
2006-04-28 19:25:00,1.11939,1.11964,1.11939,1.11939,159100002.0
2006-04-28 19:26:00,1.11938,1.11957,1.11937,1.11937,88300000.0
2006-04-28 19:27:00,1.11951,1.11962,1.11936,1.11937,360100004.0
2006-04-28 19:28:00,1.1194,1.11946,1.11923,1.11923,134200000.0
2006-04-28 19:29:00,1.11922,1.11928,1.11921,1.11928,79899998.0
2006-04-28 19:30:00,1.11935,1.11935,1.11925,1.1193,92199999.0
2006-04-28 19:31:00,1.11923,1.1194,1.11911,1.1194,38900000.0
2006-04-28 19:32:00,1.11958,1.11965,1.11949,1.11949,76500001.0
2006-04-28 19:33:00,1.1195,1.11983,1.1195,1.11968,331399999.0
2006-04-28 19:34:00,1.1197,1.11975,1.11969,1.11972,56999998.0
2006-04-28 19:35:00,1.1197,1.12001,1.1197,1.11984,128400003.0
2006-04-28 19:36:00,1.1198,1.11986,1.11962,1.11981,108900000.0
2006-04-28 19:37:00,1.11998,1.12005,1.11988,1.12,523899998.0
2006-04-28 19:38:00,1.11995,1.12001,1.11967,1.11967,162599999.0
2006-04-28 19:39:00,1.11966,1.11991,1.11966,1.11991,453600004.0
2006-04-28 19:40:00,1.11995,1.11996,1.11981,1.11993,172200002.0
2006-04-28 19:41:00,1.11991,1.11994,1.11991,1.11991,174500000.0
2006-04-28 19:42:00,1.11988,1.11996,1.11981,1.11991,191200003.0
2006-04-28 19:43:00,1.12,1.12,1.11992,1.11992,163200000.0
2006-04-28 19:44:00,1.11989,1.11994,1.11989,1.11991,71000000.0
2006-04-28 19:45:00,1.11993,1.11995,1.11978,1.11978,114500002.0
2006-04-28 19:46:00,1.11984,1.11994,1.11981,1.11981,118800001.0
2006-04-28 19:47:00,1.11965,1.11976,1.11962,1.11966,158100001.0
2006-04-28 19:48:00,1.11966,1.11977,1.11966,1.1197,71900000.0
2006-04-28 19:49:00,1.11968,1.11971,1.11961,1.11961,233100002.0
2006-04-28 19:50:00,1.11966,1.11973,1.11964,1.11964,104800002.0
2006-04-28 19:51:00,1.11954,1.11959,1.11948,1.11958,60100001.0
2006-04-28 19:52:00,1.1196,1.1196,1.11955,1.11955,54200000.0
2006-04-28 19:53:00,1.1196,1.11967,1.1196,1.1196,112100000.0
2006-04-28 19:54:00,1.11958,1.11958,1.11946,1.11958,98200001.0
2006-04-28 19:55:00,1.11962,1.11962,1.1193,1.1193,96400001.0
2006-04-28 19:56:00,1.1194,1.1194,1.11899,1.11905,205100000.0
2006-04-28 19:57:00,1.11909,1.11925,1.11909,1.11923,227899996.0
2006-04-28 19:58:00,1.11924,1.11928,1.11915,1.11928,148200000.0
2006-04-28 19:59:00,1.11932,1.11936,1.11931,1.11933,115599999.0
2006-04-28 20:00:00,1.11945,1.11961,1.11945,1.11958,83700001.0
2006-04-28 20:01:00,1.11954,1.11962,1.11954,1.1196,132599999.0
2006-04-28 20:02:00,1.1196,1.11962,1.11943,1.11944,48000000.0
2006-04-28 20:03:00,1.11943,1.11947,1.11932,1.11937,436300003.0
2006-04-28 20:04:00,1.11942,1.11942,1.11919,1.11919,171800002.0
2006-04-28 20:05:00,1.11915,1.11923,1.11907,1.1191,133700003.0
2006-04-28 20:06:00,1.11908,1.11922,1.11907,1.1192,132900000.0
2006-04-28 20:07:00,1.11905,1.11905,1.11886,1.11889,297099999.0
2006-04-28 20:08:00,1.11887,1.11902,1.11887,1.11902,352999997.0
2006-04-28 20:09:00,1.11899,1.11906,1.11894,1.11902,164600000.0
2006-04-28 20:10:00,1.11903,1.11918,1.11901,1.11918,101200000.0
2006-04-28 20:11:00,1.11918,1.11918,1.11911,1.11911,98900000.0
2006-04-28 20:12:00,1.11913,1.1193,1.11913,1.11923,630400000.0
2006-04-28 20:13:00,1.11929,1.1193,1.11925,1.1193,156600002.0
2006-04-28 20:14:00,1.11923,1.11929,1.11923,1.11923,65700000.0
2006-04-28 20:15:00,1.11927,1.11936,1.1192,1.11925,515900000.0
2006-04-28 20:16:00,1.11927,1.11941,1.11925,1.11925,563799996.0
2006-04-28 20:17:00,1.11923,1.11933,1.11918,1.1193,377800001.0
2006-04-28 20:18:00,1.11931,1.11931,1.11914,1.11914,164599998.0
2006-04-28 20:19:00,1.11907,1.1191,1.11902,1.11905,79600000.0
2006-04-28 20:20:00,1.119,1.11902,1.1189,1.1189,317600000.0
2006-04-28 20:21:00,1.11887,1.11887,1.11862,1.11862,339199999.0
2006-04-28 20:22:00,1.11863,1.11865,1.11852,1.11865,487299995.0
2006-04-28 20:23:00,1.11859,1.11876,1.11859,1.11868,531900001.0
2006-04-28 20:24:00,1.11876,1.11903,1.11876,1.11877,240700001.0
2006-04-28 20:25:00,1.11883,1.11893,1.11883,1.11887,172600002.0
2006-04-28 20:26:00,1.11885,1.11887,1.11876,1.11883,161900001.0
2006-04-28 20:27:00,1.1188,1.11889,1.11875,1.11875,277800005.0
2006-04-28 20:28:00,1.11878,1.11885,1.11875,1.1188,636800003.0
2006-04-28 20:29:00,1.11874,1.11876,1.11865,1.11867,413199996.0
2006-04-28 20:30:00,1.11862,1.11873,1.11862,1.11873,252500002.0
2006-04-28 20:31:00,1.11875,1.11875,1.11846,1.11846,442999999.0
2006-04-28 20:32:00,1.11843,1.11852,1.11841,1.11842,336700001.0
2006-04-28 20:33:00,1.11836,1.1185,1.11836,1.11846,168500005.0
2006-04-28 20:34:00,1.11852,1.11852,1.11845,1.1185,134599998.0
2006-04-28 20:35:00,1.1186,1.11869,1.11858,1.11869,110000000.0
2006-04-28 20:36:00,1.11868,1.11869,1.11855,1.11861,334390001.0
2006-04-28 20:37:00,1.11861,1.11866,1.11859,1.11865,251600000.0
2006-04-28 20:38:00,1.11865,1.1187,1.1186,1.11863,335300000.0
2006-04-28 20:39:00,1.1186,1.11865,1.11855,1.11865,380300007.0
2006-04-28 20:40:00,1.11861,1.11861,1.1184,1.11851,389800001.0
2006-04-28 20:41:00,1.11865,1.11916,1.11865,1.11916,332099999.0
2006-04-28 20:42:00,1.11914,1.11914,1.11881,1.11881,396100000.0
2006-04-28 20:43:00,1.11878,1.11888,1.11877,1.1188,165300002.0
2006-04-28 20:44:00,1.1188,1.11892,1.11876,1.11892,83899998.0
2006-04-28 20:45:00,1.11892,1.11892,1.11882,1.11883,217000000.0
2006-04-28 20:46:00,1.11882,1.11892,1.1187,1.1187,170600001.0
2006-04-28 20:47:00,1.11869,1.11901,1.11869,1.11874,197100000.0
2006-04-28 20:48:00,1.11875,1.11879,1.11872,1.11879,110400002.0
2006-04-28 20:49:00,1.1188,1.11882,1.1187,1.1188,252400000.0
2006-04-28 20:50:00,1.11876,1.11882,1.11874,1.1188,187100000.0
2006-04-28 20:51:00,1.11885,1.11892,1.11879,1.11892,138600003.0
2006-04-28 20:52:00,1.11892,1.11902,1.11889,1.11902,67999997.0
2006-04-28 20:53:00,1.119,1.11905,1.11895,1.11895,159800001.0
2006-04-28 20:54:00,1.119,1.11905,1.1189,1.11895,435800004.0
2006-04-28 20:55:00,1.11904,1.11909,1.11901,1.11901,173200002.0
2006-04-28 20:56:00,1.11902,1.11908,1.11897,1.11904,639099993.0
2006-04-28 20:57:00,1.1189,1.11898,1.11887,1.11892,382999997.0
2006-04-28 20:58:00,1.11895,1.11905,1.11892,1.11892,337899999.0
2006-04-28 20:59:00,1.1189,1.11907,1.1189,1.11905,275700003.0
2006-04-28 21:00:00,1.11902,1.11902,1.11845,1.11845,1133500005.0
2006-04-28 21:01:00,1.11837,1.1184,1.11822,1.11822,427999999.0
2006-04-28 21:02:00,1.11791,1.11791,1.117,1.117,149300000.0
2006-04-28 21:03:00,1.11702,1.11702,1.11679,1.11692,636200000.0
2006-04-28 21:04:00,1.1169,1.11696,1.11623,1.11634,516199998.0
2006-04-28 21:05:00,1.11632,1.11661,1.11629,1.11658,623600005.0
2006-04-28 21:06:00,1.1166,1.1166,1.11627,1.1163,54800001.0
2006-04-28 21:07:00,1.1163,1.11632,1.11605,1.11628,430599995.0
2006-04-28 21:08:00,1.11632,1.1165,1.11629,1.1165,163699998.0
2006-04-28 21:09:00,1.11661,1.11696,1.11661,1.11687,157999998.0
2006-04-28 21:10:00,1.11689,1.11697,1.11682,1.11683,426900004.0
2006-04-28 21:11:00,1.11679,1.11682,1.11671,1.11671,373999997.0
2006-04-28 21:12:00,1.11672,1.11684,1.11667,1.11667,364899996.0
2006-04-28 21:13:00,1.11669,1.11672,1.11647,1.11647,360100003.0
2006-04-28 21:14:00,1.11652,1.11656,1.11649,1.11656,213600003.0
2006-04-28 21:15:00,1.1166,1.11675,1.1166,1.11672,104600001.0
2006-04-28 21:16:00,1.11664,1.11666,1.11646,1.11651,92100000.0
2006-04-28 21:17:00,1.11653,1.1166,1.11646,1.1166,59100000.0
2006-04-28 21:18:00,1.11666,1.11676,1.11656,1.11662,80600000.0
2006-04-28 21:19:00,1.11654,1.11656,1.11638,1.11638,119799999.0
2006-04-28 21:20:00,1.11637,1.11654,1.11627,1.11654,160700002.0
2006-04-28 21:21:00,1.11657,1.11657,1.11647,1.11653,42000000.0
2006-04-28 21:22:00,1.11658,1.11682,1.11658,1.11682,114700000.0
2006-04-28 21:23:00,1.11685,1.11695,1.11685,1.11695,41099999.0
2006-04-28 21:24:00,1.11703,1.11712,1.11701,1.11701,85200000.0
2006-04-28 21:25:00,1.11708,1.11708,1.11701,1.11701,51099999.0
2006-04-28 21:26:00,1.11698,1.11699,1.11694,1.11699,88100000.0
2006-04-28 21:27:00,1.11703,1.11707,1.11701,1.11701,174499998.0
2006-04-28 21:28:00,1.11702,1.11712,1.11702,1.11709,352400003.0
2006-04-28 21:29:00,1.11708,1.11708,1.11697,1.11697,158700000.0
2006-04-28 21:30:00,1.11704,1.11717,1.11704,1.11713,24800000.0
2006-04-28 21:31:00,1.11708,1.11708,1.11704,1.11708,33700000.0
2006-04-28 21:32:00,1.11706,1.11707,1.11694,1.11707,245300000.0
2006-04-28 21:33:00,1.11717,1.11722,1.11709,1.11713,142800002.0
2006-04-28 21:34:00,1.11714,1.11728,1.11714,1.11728,108699999.0
2006-04-28 21:35:00,1.11726,1.11727,1.11717,1.11727,175099997.0
2006-04-28 21:36:00,1.11725,1.11742,1.11723,1.11726,185300000.0
2006-04-28 21:37:00,1.1174,1.1174,1.11735,1.11739,85200002.0
2006-04-28 21:38:00,1.11736,1.11736,1.11723,1.11728,77400000.0
2006-04-28 21:39:00,1.11728,1.11728,1.11718,1.11728,332299999.0
2006-04-28 21:40:00,1.11731,1.11737,1.11718,1.11727,309999998.0
2006-04-28 21:41:00,1.11727,1.11735,1.11724,1.11728,170900003.0
2006-04-28 21:42:00,1.11725,1.11752,1.11725,1.11744,84700000.0
2006-04-28 21:43:00,1.11743,1.11749,1.11734,1.11734,141800000.0
2006-04-28 21:44:00,1.11737,1.11744,1.11737,1.11742,87600000.0
2006-04-28 21:45:00,1.11742,1.11748,1.11742,1.11748,163499998.0
2006-04-28 21:46:00,1.1175,1.11754,1.11742,1.11754,235700003.0
2006-04-28 21:47:00,1.11753,1.11758,1.11747,1.11747,154600002.0
2006-04-28 21:48:00,1.11755,1.11787,1.11755,1.11787,50400000.0
2006-04-28 21:49:00,1.11789,1.11799,1.11786,1.11786,128700000.0
2006-04-28 21:50:00,1.11771,1.11771,1.11765,1.11769,67900000.0
2006-04-28 21:51:00,1.1177,1.1177,1.11762,1.11762,135200001.0
2006-04-28 21:52:00,1.11762,1.1177,1.11762,1.1177,122599997.0
2006-04-28 21:53:00,1.1177,1.1177,1.1177,1.1177,211800001.0
2006-04-28 21:54:00,1.11773,1.11791,1.11773,1.11782,129900001.0
2006-04-28 21:55:00,1.11793,1.11808,1.11793,1.11808,75400001.0
2006-04-28 21:56:00,1.11804,1.11821,1.118,1.118,106600000.0
2006-04-28 21:57:00,1.11787,1.11787,1.11769,1.11769,89600001.0
2006-04-28 21:58:00,1.11778,1.1179,1.11778,1.11784,44600000.0
2006-04-28 21:59:00,1.11772,1.11784,1.11772,1.1178,127700000.0
2006-04-28 22:00:00,1.11782,1.11789,1.11772,1.11774,204499999.0
2006-04-28 22:01:00,1.11772,1.11772,1.11734,1.11734,194299998.0
2006-04-28 22:02:00,1.11726,1.11748,1.11726,1.11733,433699999.0
2006-04-28 22:03:00,1.11735,1.11754,1.11735,1.11743,134100002.0
2006-04-28 22:04:00,1.11745,1.11745,1.11735,1.1174,179600000.0
2006-04-28 22:05:00,1.11744,1.11758,1.11744,1.11745,83700000.0
2006-04-28 22:06:00,1.11747,1.11764,1.11747,1.11758,244100000.0
2006-04-28 22:07:00,1.1177,1.11774,1.11767,1.1177,49300000.0
2006-04-28 22:08:00,1.11762,1.11762,1.11743,1.11743,103400000.0
2006-04-28 22:09:00,1.11735,1.11745,1.11735,1.11745,162800001.0
2006-04-28 22:10:00,1.11747,1.11752,1.11747,1.11748,48800000.0
2006-04-28 22:11:00,1.11748,1.11748,1.11741,1.11741,57400002.0
2006-04-28 22:12:00,1.1174,1.11745,1.1174,1.1174,87500002.0
2006-04-28 22:13:00,1.11744,1.11744,1.11734,1.11736,103100000.0
2006-04-28 22:14:00,1.11743,1.11743,1.1173,1.11733,178800002.0
2006-04-28 22:15:00,1.11731,1.11731,1.11701,1.11731,118600000.0
2006-04-28 22:16:00,1.11735,1.11738,1.1173,1.11738,154000002.0
2006-04-28 22:17:00,1.11732,1.11733,1.11716,1.1172,100800000.0
2006-04-28 22:18:00,1.11722,1.11737,1.11722,1.11722,24800000.0
2006-04-28 22:19:00,1.11719,1.11737,1.11719,1.11731,129999998.0
2006-04-28 22:20:00,1.11734,1.11741,1.11711,1.11714,111300000.0
2006-04-28 22:21:00,1.11715,1.11715,1.11705,1.11705,235699999.0
2006-04-28 22:22:00,1.1171,1.11728,1.1171,1.11722,149499996.0
2006-04-28 22:23:00,1.11727,1.11727,1.11705,1.11724,132100000.0
2006-04-28 22:24:00,1.11723,1.11735,1.11714,1.11732,131400000.0
2006-04-28 22:25:00,1.11729,1.11729,1.11698,1.11698,102600001.0
2006-04-28 22:26:00,1.117,1.11705,1.117,1.11705,46299999.0
2006-04-28 22:27:00,1.117,1.11705,1.117,1.117,267000000.0
2006-04-28 22:28:00,1.11698,1.11713,1.11698,1.11703,115000002.0
2006-04-28 22:29:00,1.11697,1.11697,1.11644,1.11655,217200000.0
2006-04-28 22:30:00,1.11667,1.11691,1.11656,1.11656,127999999.0
2006-04-28 22:31:00,1.11661,1.11664,1.11661,1.11664,14400000.0
2006-04-28 22:32:00,1.11672,1.11672,1.11646,1.11658,153299999.0
2006-04-28 22:33:00,1.11667,1.11669,1.11653,1.11669,193200005.0
2006-04-28 22:34:00,1.11669,1.117,1.11669,1.11682,311700000.0
2006-04-28 22:35:00,1.11687,1.11696,1.11674,1.11674,112899999.0
2006-04-28 22:36:00,1.11673,1.11677,1.11671,1.11674,100500000.0
2006-04-28 22:37:00,1.1167,1.1167,1.11652,1.11652,136300002.0
2006-04-28 22:38:00,1.11655,1.11666,1.11654,1.1166,66800000.0
2006-04-28 22:39:00,1.11665,1.11665,1.11655,1.11655,103100000.0
2006-04-28 22:40:00,1.11657,1.11664,1.11653,1.11656,212900004.0
2006-04-28 22:41:00,1.11655,1.11655,1.1165,1.1165,49500002.0
2006-04-28 22:42:00,1.11655,1.11655,1.11655,1.11655,90100001.0
2006-04-28 22:43:00,1.11658,1.11678,1.11655,1.11664,295499999.0
2006-04-28 22:44:00,1.1166,1.11665,1.11655,1.11655,181700001.0
2006-04-28 22:45:00,1.11651,1.11654,1.11651,1.11654,74600001.0
2006-04-28 22:46:00,1.11651,1.11651,1.11635,1.11642,73700000.0
2006-04-28 22:47:00,1.11627,1.11627,1.11618,1.11618,4800000.0
2006-04-28 22:48:00,1.11623,1.11652,1.11623,1.11652,97099999.0
2006-04-28 22:49:00,1.11667,1.11682,1.11667,1.11677,87199999.0
2006-04-28 22:50:00,1.11678,1.11679,1.11666,1.11666,63799999.0
2006-04-28 22:51:00,1.11675,1.11675,1.11665,1.11673,16000000.0
2006-04-28 22:52:00,1.1166,1.1166,1.11617,1.11617,145800001.0
2006-04-28 22:53:00,1.11623,1.11645,1.11623,1.11641,95600000.0
2006-04-28 22:54:00,1.11645,1.1165,1.11645,1.11645,58900000.0
2006-04-28 22:55:00,1.1165,1.11655,1.1164,1.11645,277600000.0
2006-04-28 22:56:00,1.11647,1.11648,1.11644,1.11648,43899998.0
2006-04-28 22:57:00,1.11648,1.11652,1.11642,1.11642,145700000.0
2006-04-28 22:58:00,1.1165,1.1165,1.1164,1.1165,74500000.0
2006-04-28 22:59:00,1.11639,1.11639,1.116,1.11613,113499999.0
2006-05-01 00:01:00,1.1174,1.1174,1.1174,1.1174,153500001.0
2006-05-01 00:02:00,1.1176,1.1176,1.1176,1.1176,153500001.0
2006-05-01 00:03:00,1.1174,1.1176,1.1174,1.1176,153500001.0
2006-05-01 00:04:00,1.1178,1.1178,1.1178,1.1178,153500001.0
2006-05-01 00:05:00,1.1179,1.1179,1.1179,1.1179,153500001.0
2006-05-01 00:15:00,1.118,1.118,1.1179,1.1179,153500001.0
2006-05-01 00:16:00,1.1181,1.1181,1.1181,1.1181,153500001.0
2006-05-01 00:32:00,1.1177,1.1179,1.1177,1.1179,153500001.0
2006-05-01 00:33:00,1.1177,1.1177,1.1174,1.1174,153500001.0
2006-05-01 00:34:00,1.1177,1.1178,1.1174,1.1174,153500001.0
2006-05-01 00:41:00,1.1176,1.1176,1.1174,1.1174,153500001.0
2006-05-01 01:04:00,1.1172,1.1172,1.1172,1.1172,153500001.0
2006-05-01 01:05:00,1.1168,1.1172,1.1168,1.1172,153500001.0
2006-05-01 01:07:00,1.1174,1.1174,1.1168,1.1168,153500001.0
2006-05-01 01:08:00,1.117,1.117,1.117,1.117,153500001.0
2006-05-01 01:14:00,1.1168,1.117,1.1168,1.1168,153500001.0
2006-05-01 01:17:00,1.117,1.117,1.117,1.117,153500001.0
2006-05-01 01:19:00,1.1172,1.1172,1.117,1.117,153500001.0
2006-05-01 01:26:00,1.1172,1.1172,1.117,1.117,153500001.0
2006-05-01 01:31:00,1.1172,1.1172,1.117,1.1172,153500001.0
2006-05-01 01:32:00,1.117,1.117,1.117,1.117,153500001.0
2006-05-01 01:40:00,1.1172,1.1172,1.1172,1.1172,153500001.0
2006-05-01 01:42:00,1.1174,1.1174,1.1172,1.1172,153500001.0
2006-05-01 01:43:00,1.1174,1.1174,1.1172,1.1174,153500001.0
2006-05-01 01:48:00,1.1176,1.1176,1.1174,1.1174,153500001.0
2006-05-01 01:51:00,1.1172,1.1174,1.1172,1.1174,153500001.0
2006-05-01 01:57:00,1.1176,1.1177,1.1176,1.1176,153500001.0
2006-05-01 01:58:00,1.1177,1.1177,1.1177,1.1177,153500001.0
2006-05-01 02:00:00,1.11739,1.1176,1.11739,1.11749,153500001.0
2006-05-01 02:01:00,1.11763,1.11763,1.11763,1.11763,800000.0
2006-05-01 02:02:00,1.1175,1.1175,1.1175,1.1175,4100000.0
2006-05-01 02:03:00,1.11747,1.11754,1.11735,1.11744,115500002.0
2006-05-01 02:04:00,1.1174,1.1174,1.11737,1.11737,53600000.0
2006-05-01 02:05:00,1.11741,1.11741,1.11722,1.11738,129500001.0
2006-05-01 02:06:00,1.11726,1.11732,1.11726,1.11732,114900003.0
2006-05-01 02:07:00,1.11735,1.11735,1.11722,1.11725,52100001.0
2006-05-01 02:08:00,1.1173,1.1173,1.11725,1.11725,54400000.0
2006-05-01 02:09:00,1.11722,1.11722,1.11713,1.11713,22300000.0
2006-05-01 02:10:00,1.11708,1.11723,1.11708,1.11718,126800000.0
2006-05-01 02:11:00,1.11722,1.11725,1.1172,1.11722,52099999.0
2006-05-01 02:12:00,1.11718,1.11718,1.11718,1.11718,800000.0
2006-05-01 02:13:00,1.1172,1.1172,1.1172,1.1172,15900000.0
2006-05-01 02:14:00,1.1172,1.1172,1.1172,1.1172,28200000.0
2006-05-01 02:15:00,1.11725,1.11725,1.11715,1.11725,68500000.0
2006-05-01 02:16:00,1.1172,1.1172,1.1172,1.1172,1600000.0
2006-05-01 02:17:00,1.11725,1.11725,1.11722,1.11722,24700001.0
2006-05-01 02:18:00,1.11715,1.11715,1.11715,1.11715,800000.0
2006-05-01 02:19:00,1.11712,1.11722,1.1171,1.1172,137899998.0
2006-05-01 02:20:00,1.11715,1.11728,1.11715,1.11725,120299998.0
2006-05-01 02:21:00,1.11715,1.1172,1.11715,1.1172,18900000.0
2006-05-01 02:22:00,1.11718,1.11718,1.11706,1.11708,167500001.0
2006-05-01 02:23:00,1.11698,1.11705,1.1169,1.11705,73800000.0
2006-05-01 02:24:00,1.117,1.117,1.11695,1.11695,77800000.0
2006-05-01 02:25:00,1.11695,1.11702,1.11695,1.11702,17000000.0
2006-05-01 02:26:00,1.11693,1.11693,1.11673,1.1168,127900003.0
2006-05-01 02:27:00,1.1168,1.1168,1.1168,1.1168,23100000.0
2006-05-01 02:28:00,1.1168,1.1168,1.1168,1.1168,27900000.0
2006-05-01 02:29:00,1.11675,1.11685,1.11673,1.1168,144300001.0
2006-05-01 02:30:00,1.1168,1.1168,1.11671,1.11671,87000000.0
2006-05-01 02:31:00,1.1167,1.11675,1.11668,1.11668,112899999.0
2006-05-01 02:32:00,1.11675,1.11675,1.1167,1.1167,35899999.0
2006-05-01 02:33:00,1.11675,1.11675,1.1167,1.1167,58900002.0
2006-05-01 02:34:00,1.11674,1.11698,1.11674,1.11698,80400000.0
2006-05-01 02:35:00,1.11704,1.11715,1.11692,1.11692,129900001.0
2006-05-01 02:36:00,1.11692,1.11698,1.11692,1.11698,35300000.0
2006-05-01 02:37:00,1.11705,1.11705,1.11695,1.11695,3800000.0
2006-05-01 02:38:00,1.11695,1.11708,1.11695,1.11708,120299999.0
2006-05-01 02:39:00,1.1171,1.11715,1.11702,1.11715,71600001.0
2006-05-01 02:40:00,1.11709,1.11718,1.11709,1.11718,11100000.0
2006-05-01 02:41:00,1.1173,1.1173,1.11725,1.11725,6800000.0
2006-05-01 02:42:00,1.11728,1.1173,1.11718,1.11727,110699998.0
2006-05-01 02:43:00,1.11735,1.11735,1.1173,1.1173,183899998.0
2006-05-01 02:44:00,1.11725,1.1173,1.11725,1.1173,31000001.0
2006-05-01 02:45:00,1.11725,1.11725,1.11725,1.11725,31900000.0
2006-05-01 02:46:00,1.11722,1.11728,1.11722,1.11728,26400000.0
2006-05-01 02:47:00,1.11718,1.11718,1.11715,1.11715,16200000.0
2006-05-01 02:48:00,1.11722,1.11725,1.11715,1.1172,72099999.0
2006-05-01 02:49:00,1.11725,1.11725,1.1172,1.1172,32500000.0
2006-05-01 02:50:00,1.11718,1.11718,1.11718,1.11718,1200000.0
2006-05-01 02:51:00,1.11715,1.11725,1.11715,1.11715,17600000.0
2006-05-01 02:52:00,1.11716,1.11716,1.11709,1.11709,28700001.0
2006-05-01 02:53:00,1.11712,1.11753,1.11712,1.11753,72100001.0
2006-05-01 02:54:00,1.11745,1.1177,1.11742,1.1177,69699999.0
2006-05-01 02:55:00,1.11768,1.11768,1.11746,1.1175,64600001.0
2006-05-01 02:56:00,1.11744,1.11751,1.11744,1.1175,71400000.0
2006-05-01 02:57:00,1.11748,1.11759,1.11743,1.11759,74600000.0
2006-05-01 02:58:00,1.11771,1.11771,1.11758,1.11762,114200000.0
2006-05-01 02:59:00,1.11775,1.11775,1.11762,1.11765,74200000.0
2006-05-01 03:00:00,1.1177,1.11775,1.1176,1.11775,32200000.0
2006-05-01 03:01:00,1.1177,1.1177,1.1177,1.1177,6200000.0
2006-05-01 03:02:00,1.11773,1.11775,1.1176,1.11775,176200003.0
2006-05-01 03:03:00,1.11778,1.11798,1.11771,1.11798,81400000.0
2006-05-01 03:04:00,1.1181,1.11818,1.11803,1.11803,136999998.0
2006-05-01 03:05:00,1.11805,1.11823,1.11805,1.11813,26100000.0
2006-05-01 03:06:00,1.11814,1.11814,1.11811,1.11813,15000000.0
2006-05-01 03:07:00,1.11808,1.11808,1.11808,1.11808,8800000.0
2006-05-01 03:08:00,1.1181,1.1181,1.11805,1.11805,80900000.0
2006-05-01 03:09:00,1.1181,1.11815,1.11805,1.1181,91200001.0
2006-05-01 03:10:00,1.11808,1.11808,1.11802,1.11803,42200000.0
2006-05-01 03:11:00,1.11805,1.11805,1.11795,1.11795,53000000.0
2006-05-01 03:12:00,1.118,1.11805,1.118,1.11803,31200001.0
2006-05-01 03:13:00,1.11807,1.11807,1.11793,1.11795,48600002.0
2006-05-01 03:14:00,1.118,1.11805,1.11795,1.11795,53000001.0
2006-05-01 03:15:00,1.11795,1.118,1.11793,1.11793,44700001.0
2006-05-01 03:16:00,1.118,1.11808,1.118,1.11808,63400002.0
2006-05-01 03:17:00,1.11803,1.11805,1.11795,1.11795,68600000.0
2006-05-01 03:18:00,1.11792,1.11805,1.11792,1.11803,160500001.0
2006-05-01 03:19:00,1.11795,1.118,1.11795,1.118,40300001.0
2006-05-01 03:20:00,1.11797,1.11797,1.11788,1.11788,1600000.0
2006-05-01 03:21:00,1.11782,1.11785,1.11775,1.11785,77700000.0
2006-05-01 03:22:00,1.11782,1.11788,1.11776,1.11788,47400000.0
2006-05-01 03:23:00,1.11783,1.11797,1.11783,1.1179,76100001.0
2006-05-01 03:24:00,1.11787,1.1179,1.11787,1.1179,9600000.0
2006-05-01 03:25:00,1.1179,1.11795,1.11785,1.11793,104600001.0
2006-05-01 03:26:00,1.11789,1.11789,1.11772,1.11772,101200000.0
2006-05-01 03:27:00,1.11757,1.11757,1.11751,1.11751,32400001.0
2006-05-01 03:28:00,1.1174,1.1174,1.1174,1.1174,29200000.0
2006-05-01 03:29:00,1.1174,1.1174,1.1173,1.11733,107799998.0
2006-05-01 03:30:00,1.1174,1.11747,1.11735,1.11735,61200000.0
2006-05-01 03:31:00,1.11735,1.1174,1.1173,1.1174,18200000.0
2006-05-01 03:32:00,1.1174,1.1174,1.1174,1.1174,26200000.0
2006-05-01 03:33:00,1.1173,1.11742,1.1173,1.11742,8000000.0
2006-05-01 03:34:00,1.11738,1.11745,1.11738,1.11745,51900000.0
2006-05-01 03:35:00,1.11733,1.11733,1.11725,1.11725,65800002.0
2006-05-01 03:36:00,1.11713,1.11725,1.11713,1.11725,31000001.0
2006-05-01 03:37:00,1.1172,1.1172,1.1172,1.1172,4800000.0
2006-05-01 03:38:00,1.11715,1.11725,1.11715,1.11725,40000001.0
2006-05-01 03:39:00,1.11726,1.11737,1.11726,1.11737,129899999.0
2006-05-01 03:40:00,1.11735,1.11746,1.11734,1.11734,55999999.0
2006-05-01 03:41:00,1.1173,1.11735,1.11725,1.11735,69800002.0
2006-05-01 03:42:00,1.11734,1.11758,1.11734,1.11753,60799999.0
2006-05-01 03:43:00,1.11759,1.11771,1.11755,1.1176,114099997.0
2006-05-01 03:44:00,1.11762,1.11762,1.1175,1.1175,40800000.0
2006-05-01 03:45:00,1.11747,1.11755,1.11745,1.11745,109600000.0
2006-05-01 03:46:00,1.11746,1.11747,1.11737,1.11747,66200001.0
2006-05-01 03:47:00,1.11745,1.1175,1.11742,1.11743,109400002.0
2006-05-01 03:48:00,1.11735,1.11742,1.11735,1.11735,148200000.0
2006-05-01 03:49:00,1.1174,1.11743,1.11735,1.11735,57400000.0
2006-05-01 03:50:00,1.11735,1.11745,1.11735,1.11745,4000000.0
2006-05-01 03:51:00,1.1174,1.1174,1.1174,1.1174,600000.0
2006-05-01 03:52:00,1.11735,1.11735,1.11735,1.11735,12000000.0
2006-05-01 03:53:00,1.11745,1.11745,1.11735,1.11745,44300000.0
2006-05-01 03:54:00,1.1174,1.1174,1.11735,1.1174,66600000.0
2006-05-01 03:55:00,1.1174,1.1174,1.1174,1.1174,12200000.0
2006-05-01 03:56:00,1.11735,1.11754,1.11735,1.11745,77599998.0
2006-05-01 03:57:00,1.1175,1.11751,1.11739,1.11743,82800000.0
2006-05-01 03:58:00,1.1173,1.11745,1.1173,1.11745,59400000.0
2006-05-01 03:59:00,1.11745,1.11745,1.11745,1.11745,800000.0
2006-05-01 04:00:00,1.11738,1.11747,1.11738,1.11747,48400001.0
2006-05-01 04:01:00,1.1174,1.1174,1.11707,1.11707,19900000.0
2006-05-01 04:02:00,1.11715,1.11715,1.11715,1.11715,4800000.0
2006-05-01 04:03:00,1.11715,1.11727,1.11709,1.11709,81700001.0
2006-05-01 04:04:00,1.11712,1.11712,1.11698,1.11698,20000000.0
2006-05-01 04:05:00,1.11696,1.11696,1.11694,1.11694,23200000.0
2006-05-01 04:06:00,1.11694,1.11698,1.11688,1.11698,47800000.0
2006-05-01 04:07:00,1.11699,1.11699,1.11692,1.11698,34500001.0
2006-05-01 04:08:00,1.11678,1.11678,1.11664,1.11671,165300001.0
2006-05-01 04:09:00,1.11674,1.11682,1.11674,1.1168,120200000.0
2006-05-01 04:10:00,1.11678,1.11678,1.11659,1.11662,147900000.0
2006-05-01 04:11:00,1.11655,1.1166,1.11655,1.1166,5300000.0
2006-05-01 04:12:00,1.11662,1.11665,1.11655,1.1166,116000000.0
2006-05-01 04:13:00,1.11668,1.11668,1.11665,1.11668,44500001.0
2006-05-01 04:14:00,1.11665,1.11665,1.11653,1.11653,121100004.0
2006-05-01 04:15:00,1.11653,1.11654,1.11653,1.11654,50199998.0
2006-05-01 04:16:00,1.11649,1.11656,1.11649,1.11656,24700000.0
2006-05-01 04:17:00,1.11645,1.11645,1.11642,1.11643,49900001.0
2006-05-01 04:18:00,1.1164,1.11642,1.1164,1.11642,3200000.0
2006-05-01 04:19:00,1.11632,1.11644,1.11618,1.11644,58999999.0
2006-05-01 04:20:00,1.11645,1.11645,1.1164,1.1164,28600000.0
2006-05-01 04:21:00,1.11635,1.1164,1.1163,1.11638,118700001.0
2006-05-01 04:22:00,1.11635,1.11645,1.11633,1.11642,142900000.0
2006-05-01 04:23:00,1.11638,1.11638,1.11628,1.11633,67600000.0
2006-05-01 04:24:00,1.11634,1.11647,1.11634,1.1164,53200000.0
2006-05-01 04:25:00,1.11657,1.11663,1.11657,1.11663,25700000.0
2006-05-01 04:26:00,1.11675,1.11693,1.11675,1.11683,154900001.0
2006-05-01 04:27:00,1.11694,1.11704,1.11694,1.11704,12700000.0
2006-05-01 04:28:00,1.1169,1.1169,1.1169,1.1169,26299999.0
2006-05-01 04:29:00,1.117,1.11702,1.1169,1.11695,128800000.0
2006-05-01 04:30:00,1.11693,1.11698,1.11692,1.11698,40400000.0
2006-05-01 04:31:00,1.11695,1.11695,1.11685,1.1169,48400000.0
2006-05-01 04:32:00,1.11684,1.11692,1.11677,1.11677,75900000.0
2006-05-01 04:33:00,1.11663,1.11665,1.11657,1.11664,96099999.0
2006-05-01 04:34:00,1.11677,1.11697,1.11677,1.1169,134100001.0
2006-05-01 04:35:00,1.11682,1.11698,1.11682,1.1169,76699999.0
2006-05-01 04:36:00,1.11687,1.11695,1.11687,1.11695,19400000.0
2006-05-01 04:37:00,1.1168,1.1168,1.11659,1.11659,54200000.0
2006-05-01 04:38:00,1.11655,1.11657,1.11642,1.11642,95500000.0
2006-05-01 04:39:00,1.1164,1.1164,1.11615,1.11637,173500001.0
2006-05-01 04:40:00,1.11633,1.11633,1.11622,1.11623,74200000.0
2006-05-01 04:41:00,1.11635,1.1166,1.11635,1.1166,28700000.0
2006-05-01 04:42:00,1.11675,1.11682,1.11665,1.11665,110700003.0
2006-05-01 04:43:00,1.11658,1.11665,1.1165,1.1166,115199999.0
2006-05-01 04:44:00,1.11671,1.11679,1.11671,1.11679,52799998.0
2006-05-01 04:45:00,1.11687,1.11687,1.11678,1.11678,4800000.0
2006-05-01 04:46:00,1.1168,1.11682,1.11675,1.1168,123699999.0
2006-05-01 04:47:00,1.11675,1.11685,1.11675,1.11677,80000000.0
2006-05-01 04:48:00,1.1168,1.1168,1.11675,1.11675,36800000.0
2006-05-01 04:49:00,1.1168,1.1168,1.11672,1.11675,71800001.0
2006-05-01 04:50:00,1.11675,1.11685,1.11675,1.11675,49500000.0
2006-05-01 04:51:00,1.11685,1.11685,1.11675,1.1168,100100000.0
2006-05-01 04:52:00,1.1168,1.1168,1.1167,1.11677,32600000.0
2006-05-01 04:53:00,1.11677,1.11685,1.11675,1.1168,74300000.0
2006-05-01 04:54:00,1.1168,1.11682,1.11675,1.1168,81899998.0
2006-05-01 04:55:00,1.11675,1.11685,1.11675,1.11682,45400001.0
2006-05-01 04:56:00,1.11675,1.11685,1.11672,1.1168,40200000.0
2006-05-01 04:57:00,1.11685,1.11685,1.11675,1.1168,69800003.0
2006-05-01 04:58:00,1.1168,1.1168,1.1168,1.1168,23999999.0
2006-05-01 04:59:00,1.11677,1.1168,1.11672,1.11677,93200000.0
2006-05-01 05:00:00,1.1168,1.1168,1.1167,1.1167,3600000.0
2006-05-01 05:01:00,1.1168,1.1168,1.11675,1.1168,107800003.0
2006-05-01 05:02:00,1.1168,1.11688,1.11673,1.1168,171900001.0
2006-05-01 05:03:00,1.11682,1.11685,1.11682,1.11685,54600000.0
2006-05-01 05:04:00,1.11672,1.1168,1.11671,1.11671,22400000.0
2006-05-01 05:05:00,1.1167,1.1167,1.1167,1.1167,4000000.0
2006-05-01 05:06:00,1.1167,1.1167,1.1167,1.1167,9600000.0
2006-05-01 05:07:00,1.11678,1.11678,1.11662,1.1167,29400000.0
2006-05-01 05:08:00,1.11665,1.11666,1.11656,1.11656,88299999.0
2006-05-01 05:09:00,1.1166,1.11665,1.11652,1.11653,98800002.0
2006-05-01 05:10:00,1.11655,1.1166,1.11652,1.11658,87499999.0
2006-05-01 05:11:00,1.11662,1.11662,1.11655,1.11655,11200000.0
2006-05-01 05:12:00,1.11665,1.11665,1.1166,1.1166,47699999.0
2006-05-01 05:13:00,1.11649,1.1165,1.11632,1.11632,124800001.0
2006-05-01 05:14:00,1.11632,1.11632,1.11625,1.1163,61400000.0
2006-05-01 05:15:00,1.11623,1.11623,1.11612,1.11612,109200001.0
2006-05-01 05:16:00,1.11625,1.11628,1.11615,1.11615,82700002.0
2006-05-01 05:17:00,1.1162,1.11623,1.11615,1.11615,67500000.0
2006-05-01 05:18:00,1.11618,1.11625,1.11618,1.1162,26500000.0
2006-05-01 05:19:00,1.11617,1.11617,1.11604,1.11604,39600000.0
2006-05-01 05:20:00,1.11623,1.11627,1.1162,1.11627,132800005.0
2006-05-01 05:21:00,1.1163,1.1163,1.1163,1.1163,14900000.0
2006-05-01 05:22:00,1.11635,1.11645,1.11635,1.11645,23800001.0
2006-05-01 05:23:00,1.11648,1.11655,1.11645,1.11648,155700004.0
2006-05-01 05:24:00,1.11655,1.11655,1.11655,1.11655,500000.0
2006-05-01 05:25:00,1.1165,1.1165,1.1165,1.1165,5600000.0
2006-05-01 05:26:00,1.1165,1.11655,1.11645,1.11645,81299998.0
2006-05-01 05:27:00,1.11645,1.1165,1.11645,1.1165,26900001.0
2006-05-01 05:28:00,1.11643,1.11643,1.11637,1.11637,38199998.0
2006-05-01 05:29:00,1.11632,1.11637,1.11632,1.11636,135500001.0
2006-05-01 05:30:00,1.11634,1.11648,1.11634,1.11643,135200000.0
2006-05-01 05:31:00,1.1165,1.11655,1.11642,1.1165,67200000.0
2006-05-01 05:32:00,1.11655,1.11655,1.11655,1.11655,45400000.0
2006-05-01 05:33:00,1.11645,1.11646,1.11643,1.11646,51900002.0
2006-05-01 05:34:00,1.11641,1.11644,1.11635,1.11635,37700000.0
2006-05-01 05:35:00,1.11633,1.11633,1.11625,1.11625,42100000.0
2006-05-01 05:36:00,1.1162,1.11625,1.1162,1.11625,24000000.0
2006-05-01 05:37:00,1.11622,1.11633,1.11622,1.11633,25400001.0
2006-05-01 05:38:00,1.11635,1.11635,1.11619,1.11619,28200000.0
2006-05-01 05:39:00,1.1163,1.11642,1.11628,1.11642,152600000.0
2006-05-01 05:40:00,1.11638,1.11645,1.11635,1.1164,45100000.0
2006-05-01 05:41:00,1.11643,1.11645,1.1164,1.11645,66000001.0
2006-05-01 05:42:00,1.11645,1.11645,1.1164,1.1164,59500000.0
2006-05-01 05:43:00,1.11635,1.11655,1.11635,1.11655,57299999.0
2006-05-01 05:44:00,1.11645,1.11655,1.11645,1.11648,39099999.0
2006-05-01 05:45:00,1.1164,1.11655,1.1164,1.11645,115199998.0
2006-05-01 05:46:00,1.11648,1.11648,1.11644,1.11648,28199999.0
2006-05-01 05:47:00,1.1164,1.11643,1.11633,1.1164,96000001.0
2006-05-01 05:48:00,1.11635,1.1164,1.11635,1.1164,6400000.0
2006-05-01 05:49:00,1.1164,1.11643,1.1164,1.11643,67700000.0
2006-05-01 05:50:00,1.11635,1.11643,1.11635,1.1164,68600000.0
2006-05-01 05:51:00,1.1163,1.11645,1.1163,1.11635,107700001.0
2006-05-01 05:52:00,1.11645,1.11645,1.11632,1.11632,120599999.0
2006-05-01 05:53:00,1.11638,1.11645,1.1163,1.11645,63600000.0
2006-05-01 05:54:00,1.11645,1.11645,1.1164,1.1164,28000001.0
2006-05-01 05:55:00,1.1164,1.11642,1.11635,1.11642,40500000.0
2006-05-01 05:56:00,1.11641,1.11648,1.11641,1.11648,40800001.0
2006-05-01 05:57:00,1.11645,1.1165,1.11645,1.1165,59700001.0
2006-05-01 05:58:00,1.1165,1.11655,1.11645,1.11645,96800001.0
2006-05-01 05:59:00,1.11642,1.11642,1.11638,1.11638,22700000.0
2006-05-01 06:00:00,1.11638,1.11638,1.11635,1.11638,39400000.0
2006-05-01 06:01:00,1.1164,1.11645,1.1163,1.1164,11300000.0
2006-05-01 06:02:00,1.11635,1.11645,1.1163,1.11635,70000000.0
2006-05-01 06:03:00,1.11635,1.11643,1.11635,1.1164,51199999.0
2006-05-01 06:04:00,1.11637,1.1164,1.11635,1.11635,37000000.0
2006-05-01 06:05:00,1.11645,1.11645,1.11633,1.11635,20400000.0
2006-05-01 06:06:00,1.1164,1.1164,1.11635,1.11635,29700000.0
2006-05-01 06:07:00,1.11648,1.1165,1.1164,1.1164,79500000.0
2006-05-01 06:08:00,1.1164,1.11645,1.11638,1.11642,154200000.0
2006-05-01 06:09:00,1.1164,1.1164,1.11635,1.11635,30800000.0
2006-05-01 06:10:00,1.11648,1.11648,1.1163,1.11643,31800000.0
2006-05-01 06:11:00,1.11635,1.11645,1.11635,1.11638,76900000.0
2006-05-01 06:12:00,1.11635,1.1164,1.1163,1.1163,67799999.0
2006-05-01 06:13:00,1.11635,1.1164,1.11635,1.1164,52800000.0
2006-05-01 06:14:00,1.1164,1.1164,1.11635,1.1164,124400004.0
2006-05-01 06:15:00,1.1164,1.11645,1.11633,1.11645,86700000.0
2006-05-01 06:16:00,1.11635,1.11635,1.11625,1.11633,95699999.0
2006-05-01 06:17:00,1.1163,1.11635,1.11625,1.1163,92500002.0
2006-05-01 06:18:00,1.11632,1.11638,1.11625,1.1163,157600001.0
2006-05-01 06:19:00,1.11635,1.11635,1.11627,1.1163,82999999.0
2006-05-01 06:20:00,1.11627,1.1163,1.11627,1.1163,83200001.0
2006-05-01 06:21:00,1.11625,1.1163,1.1162,1.1163,73900000.0
2006-05-01 06:22:00,1.11633,1.11633,1.11627,1.11633,116100000.0
2006-05-01 06:23:00,1.11625,1.1163,1.11625,1.1163,97500000.0
2006-05-01 06:24:00,1.11632,1.11647,1.11632,1.11647,30700000.0
2006-05-01 06:25:00,1.11645,1.11645,1.1163,1.1163,17200000.0
2006-05-01 06:26:00,1.11648,1.11658,1.11645,1.11645,44700000.0
2006-05-01 06:27:00,1.1165,1.1165,1.11645,1.11648,81200001.0
2006-05-01 06:28:00,1.11645,1.11655,1.1164,1.1164,102100000.0
2006-05-01 06:29:00,1.11645,1.11655,1.11645,1.1165,136599998.0
2006-05-01 06:30:00,1.11653,1.11653,1.11636,1.11636,64899999.0
2006-05-01 06:31:00,1.1164,1.11645,1.11635,1.11635,199100000.0
2006-05-01 06:32:00,1.11637,1.11637,1.11633,1.11633,41399999.0
2006-05-01 06:33:00,1.1163,1.1163,1.1162,1.1162,60400000.0
2006-05-01 06:34:00,1.11626,1.11626,1.11622,1.11622,86499999.0
2006-05-01 06:35:00,1.11615,1.11625,1.11615,1.11615,166300000.0
2006-05-01 06:36:00,1.11613,1.11613,1.11613,1.11613,8800000.0
2006-05-01 06:37:00,1.1162,1.11622,1.11615,1.1162,62200000.0
2006-05-01 06:38:00,1.11628,1.11628,1.1162,1.1162,32800000.0
2006-05-01 06:39:00,1.11618,1.1162,1.11615,1.1162,139700000.0
2006-05-01 06:40:00,1.11625,1.11625,1.11615,1.11623,136599997.0
2006-05-01 06:41:00,1.1162,1.11623,1.11613,1.1162,136300003.0
2006-05-01 06:42:00,1.1162,1.11625,1.11613,1.1162,110699999.0
2006-05-01 06:43:00,1.11615,1.1162,1.11615,1.1162,73600001.0
2006-05-01 06:44:00,1.11613,1.11623,1.11613,1.11615,40000000.0
2006-05-01 06:45:00,1.1162,1.11625,1.11615,1.11615,36700000.0
2006-05-01 06:46:00,1.11625,1.11625,1.11615,1.11615,53900002.0
2006-05-01 06:47:00,1.11615,1.11625,1.11615,1.1162,40090000.0
2006-05-01 06:48:00,1.1162,1.11623,1.11615,1.11623,61900000.0
2006-05-01 06:49:00,1.11625,1.1163,1.11625,1.1163,72200002.0
2006-05-01 06:50:00,1.1164,1.11642,1.11635,1.1164,97100002.0
2006-05-01 06:51:00,1.11638,1.1164,1.1161,1.1164,71900000.0
2006-05-01 06:52:00,1.1164,1.11645,1.1163,1.11635,98600001.0
2006-05-01 06:53:00,1.11638,1.11638,1.11638,1.11638,27400000.0
2006-05-01 06:54:00,1.11637,1.11637,1.11633,1.11633,33500000.0
2006-05-01 06:55:00,1.11635,1.11635,1.1163,1.1163,60400001.0
2006-05-01 06:56:00,1.1163,1.11635,1.1163,1.1163,90900001.0
2006-05-01 06:57:00,1.1163,1.1163,1.11625,1.11625,10900000.0
2006-05-01 06:58:00,1.1163,1.1163,1.1163,1.1163,32700000.0
2006-05-01 06:59:00,1.1162,1.11636,1.1162,1.11636,91300001.0
2006-05-01 07:00:00,1.11635,1.1164,1.11635,1.11635,130199997.0
2006-05-01 07:01:00,1.11642,1.11642,1.11617,1.11617,110900000.0
2006-05-01 07:02:00,1.11624,1.11624,1.11619,1.11619,15900000.0
2006-05-01 07:03:00,1.11635,1.11635,1.11625,1.1163,112399999.0
2006-05-01 07:04:00,1.11625,1.1163,1.1162,1.1163,72900000.0
2006-05-01 07:05:00,1.11623,1.1163,1.11623,1.1163,71000000.0
2006-05-01 07:06:00,1.11635,1.11635,1.11625,1.1163,126599999.0
2006-05-01 07:07:00,1.1163,1.11633,1.11625,1.11625,26699999.0
2006-05-01 07:08:00,1.11625,1.11625,1.11625,1.11625,5600000.0
2006-05-01 07:09:00,1.11625,1.11635,1.11625,1.11625,103300000.0
2006-05-01 07:10:00,1.1163,1.11633,1.1163,1.11633,47800000.0
2006-05-01 07:11:00,1.1163,1.1163,1.1163,1.1163,22500000.0
2006-05-01 07:12:00,1.11625,1.11635,1.11625,1.11628,70900001.0
2006-05-01 07:13:00,1.1163,1.11635,1.11622,1.1163,58899999.0
2006-05-01 07:14:00,1.11625,1.1163,1.11625,1.11627,96399999.0
2006-05-01 07:15:00,1.11627,1.11633,1.11627,1.1163,60200002.0
2006-05-01 07:16:00,1.11626,1.11626,1.11608,1.11608,145699997.0
2006-05-01 07:17:00,1.11607,1.1161,1.11607,1.1161,6400000.0
2006-05-01 07:18:00,1.11605,1.1161,1.11605,1.1161,126390002.0
2006-05-01 07:19:00,1.11605,1.1161,1.11605,1.1161,33800000.0
2006-05-01 07:20:00,1.11605,1.1161,1.11605,1.1161,23900001.0
2006-05-01 07:21:00,1.11607,1.11615,1.11605,1.1161,86899999.0
2006-05-01 07:22:00,1.11608,1.11627,1.11608,1.11627,63300000.0
2006-05-01 07:23:00,1.1163,1.1163,1.1163,1.1163,11200000.0
2006-05-01 07:24:00,1.11633,1.11633,1.11625,1.11625,28700000.0
2006-05-01 07:25:00,1.11624,1.11624,1.11605,1.11605,141000003.0
2006-05-01 07:26:00,1.1161,1.11613,1.11605,1.11605,28000000.0
2006-05-01 07:27:00,1.1161,1.1161,1.11607,1.11607,62599998.0
2006-05-01 07:28:00,1.11605,1.11618,1.11605,1.1161,119499999.0
2006-05-01 07:29:00,1.11602,1.1161,1.11602,1.1161,23200000.0
2006-05-01 07:30:00,1.11597,1.11597,1.11593,1.11593,50200001.0
2006-05-01 07:31:00,1.11593,1.11602,1.11589,1.11593,58400001.0
2006-05-01 07:32:00,1.11595,1.11595,1.1159,1.1159,22299999.0
2006-05-01 07:33:00,1.1159,1.11592,1.11585,1.1159,90600002.0
2006-05-01 07:34:00,1.11585,1.1159,1.11585,1.1159,126199999.0
2006-05-01 07:35:00,1.11585,1.11595,1.11585,1.1159,33790000.0
2006-05-01 07:36:00,1.1159,1.11595,1.11583,1.11588,106700001.0
2006-05-01 07:37:00,1.1159,1.1159,1.1159,1.1159,6700000.0
2006-05-01 07:38:00,1.11595,1.11595,1.11585,1.1159,17500000.0
2006-05-01 07:39:00,1.11585,1.1159,1.11585,1.11587,52500000.0
2006-05-01 07:40:00,1.11583,1.11585,1.1158,1.1158,82100002.0
2006-05-01 07:41:00,1.11575,1.11575,1.11575,1.11575,45500000.0
2006-05-01 07:42:00,1.11577,1.11585,1.11575,1.11585,129000000.0
2006-05-01 07:43:00,1.11585,1.11585,1.11575,1.11575,27100000.0
2006-05-01 07:44:00,1.1158,1.11585,1.1157,1.11585,99599999.0
2006-05-01 07:45:00,1.11572,1.11586,1.11572,1.11578,147899999.0
2006-05-01 07:46:00,1.11567,1.1157,1.11567,1.1157,33500000.0
2006-05-01 07:47:00,1.11561,1.11564,1.11561,1.11564,39100002.0
2006-05-01 07:48:00,1.1156,1.11565,1.1156,1.1156,129300000.0
2006-05-01 07:49:00,1.1156,1.11565,1.11555,1.1156,112399999.0
2006-05-01 07:50:00,1.11565,1.11565,1.11565,1.11565,700000.0
2006-05-01 07:51:00,1.1156,1.11562,1.11555,1.11555,128299998.0
2006-05-01 07:52:00,1.1156,1.1156,1.11555,1.11555,27000000.0
2006-05-01 07:53:00,1.1156,1.1156,1.1156,1.1156,46500000.0
2006-05-01 07:54:00,1.11562,1.11579,1.11562,1.11565,67700000.0
2006-05-01 07:55:00,1.11573,1.11579,1.11568,1.11577,161200000.0
2006-05-01 07:56:00,1.11572,1.11583,1.11569,1.11579,59500000.0
2006-05-01 07:57:00,1.1157,1.1157,1.11568,1.11568,67099998.0
2006-05-01 07:58:00,1.11573,1.11578,1.11568,1.11578,68400002.0
2006-05-01 07:59:00,1.11575,1.11578,1.11572,1.11572,104499998.0
2006-05-01 08:00:00,1.11565,1.11575,1.11565,1.11575,183800000.0
2006-05-01 08:01:00,1.11565,1.11575,1.11565,1.11575,27900001.0
2006-05-01 08:02:00,1.11565,1.11575,1.11565,1.1157,22300000.0
2006-05-01 08:03:00,1.11567,1.11575,1.11565,1.11575,58099999.0
2006-05-01 08:04:00,1.11567,1.11575,1.11565,1.11575,77499999.0
2006-05-01 08:05:00,1.1157,1.11572,1.11565,1.1157,107100001.0
2006-05-01 08:06:00,1.11575,1.11575,1.1157,1.11575,49499998.0
2006-05-01 08:07:00,1.1157,1.11572,1.11565,1.1157,81400000.0
2006-05-01 08:08:00,1.11572,1.11572,1.1157,1.1157,48799999.0
2006-05-01 08:09:00,1.1157,1.11575,1.11562,1.11562,103700000.0
2006-05-01 08:10:00,1.1157,1.11575,1.1156,1.11575,122700001.0
2006-05-01 08:11:00,1.11572,1.11575,1.11563,1.11575,34600000.0
2006-05-01 08:12:00,1.11579,1.11579,1.11576,1.11576,26300000.0
2006-05-01 08:13:00,1.11583,1.11587,1.11575,1.11575,71099999.0
2006-05-01 08:14:00,1.11575,1.11585,1.11575,1.1158,16500000.0
2006-05-01 08:15:00,1.1158,1.11583,1.11575,1.11575,124200002.0
2006-05-01 08:16:00,1.1158,1.1158,1.11575,1.11575,8600000.0
2006-05-01 08:17:00,1.1158,1.1158,1.11575,1.11577,81500001.0
2006-05-01 08:18:00,1.11567,1.11567,1.1156,1.1156,29700000.0
2006-05-01 08:19:00,1.11565,1.11565,1.1156,1.11565,95100004.0
2006-05-01 08:20:00,1.11563,1.11568,1.11563,1.11568,130200003.0
2006-05-01 08:21:00,1.11575,1.11575,1.11565,1.1157,107599999.0
2006-05-01 08:22:00,1.1157,1.11572,1.11568,1.1157,78499998.0
2006-05-01 08:23:00,1.1157,1.11575,1.11565,1.1157,67000000.0
2006-05-01 08:24:00,1.11565,1.11568,1.11559,1.11568,82900000.0
2006-05-01 08:25:00,1.11569,1.11569,1.11554,1.11562,110700001.0
2006-05-01 08:26:00,1.11564,1.11571,1.11564,1.11571,49000001.0
2006-05-01 08:27:00,1.1156,1.11573,1.11556,1.11566,97600000.0
2006-05-01 08:28:00,1.11562,1.11567,1.11562,1.11567,36099999.0
2006-05-01 08:29:00,1.1157,1.1157,1.1156,1.1156,22500000.0
2006-05-01 08:30:00,1.11564,1.11578,1.11564,1.11572,60799999.0
2006-05-01 08:31:00,1.1157,1.11577,1.11564,1.11577,86199999.0
2006-05-01 08:32:00,1.11583,1.11583,1.11565,1.11578,84399999.0
2006-05-01 08:33:00,1.11573,1.11595,1.11573,1.11595,76099998.0
2006-05-01 08:34:00,1.116,1.11606,1.11596,1.11606,140200001.0
2006-05-01 08:35:00,1.1161,1.1162,1.11604,1.1162,114700000.0
2006-05-01 08:36:00,1.11623,1.11623,1.11615,1.11615,31900000.0
2006-05-01 08:37:00,1.1162,1.1162,1.1162,1.1162,24900001.0
2006-05-01 08:38:00,1.11613,1.11613,1.11596,1.11605,124899998.0
2006-05-01 08:39:00,1.11601,1.11604,1.11586,1.11586,84700000.0
2006-05-01 08:40:00,1.1159,1.1159,1.11584,1.11584,87200001.0
2006-05-01 08:41:00,1.11575,1.11575,1.11544,1.11544,70800000.0
2006-05-01 08:42:00,1.11545,1.1155,1.11545,1.1155,30490000.0
2006-05-01 08:43:00,1.11558,1.1156,1.11552,1.11555,84600000.0
2006-05-01 08:44:00,1.11565,1.11565,1.11565,1.11565,24000000.0
2006-05-01 08:45:00,1.1156,1.11563,1.11558,1.1156,66600000.0
2006-05-01 08:46:00,1.1156,1.11562,1.1156,1.11562,26300000.0
2006-05-01 08:47:00,1.1156,1.1156,1.11552,1.11552,47800000.0
2006-05-01 08:48:00,1.1156,1.1156,1.11555,1.11555,19200000.0
2006-05-01 08:49:00,1.11567,1.11578,1.11567,1.11578,10400000.0
2006-05-01 08:50:00,1.11577,1.116,1.11577,1.116,104899998.0
2006-05-01 08:51:00,1.116,1.116,1.116,1.116,3200000.0
2006-05-01 08:52:00,1.11602,1.11609,1.11602,1.11609,167900004.0
2006-05-01 08:53:00,1.11607,1.1161,1.116,1.11606,96000001.0
2006-05-01 08:54:00,1.11605,1.11609,1.11602,1.11608,90500000.0
2006-05-01 08:55:00,1.116,1.11605,1.11593,1.11605,102800001.0
2006-05-01 08:56:00,1.11602,1.11617,1.11602,1.11616,93399998.0
2006-05-01 08:57:00,1.1161,1.11615,1.11603,1.11603,61700000.0
2006-05-01 08:58:00,1.1161,1.11618,1.11603,1.1161,65500000.0
2006-05-01 08:59:00,1.11607,1.11608,1.116,1.116,29100001.0
2006-05-01 09:00:00,1.11608,1.11634,1.11608,1.11619,58800001.0
2006-05-01 09:01:00,1.11625,1.11636,1.11611,1.11611,88400004.0
2006-05-01 09:02:00,1.11605,1.11605,1.11583,1.11583,17300000.0
2006-05-01 09:03:00,1.11588,1.11591,1.1158,1.11581,53000000.0
2006-05-01 09:04:00,1.11583,1.11589,1.11583,1.11588,43899999.0
2006-05-01 09:05:00,1.11585,1.11585,1.11569,1.11569,8900000.0
2006-05-01 09:06:00,1.11563,1.11572,1.11563,1.11567,99300001.0
2006-05-01 09:07:00,1.11568,1.11568,1.11562,1.11562,71500000.0
2006-05-01 09:08:00,1.1156,1.11565,1.11557,1.11565,118400000.0
2006-05-01 09:09:00,1.11557,1.11567,1.11557,1.11567,36199999.0
2006-05-01 09:10:00,1.11563,1.11567,1.11563,1.11566,71600002.0
2006-05-01 09:11:00,1.11563,1.11572,1.11563,1.1157,93500001.0
2006-05-01 09:12:00,1.11572,1.11575,1.11572,1.11575,42600001.0
2006-05-01 09:13:00,1.1157,1.1157,1.11565,1.11565,56100003.0
2006-05-01 09:14:00,1.11584,1.11586,1.11584,1.11586,76900002.0
2006-05-01 09:15:00,1.11595,1.11595,1.1159,1.1159,17600000.0
2006-05-01 09:16:00,1.11595,1.11595,1.11592,1.11592,4800000.0
2006-05-01 09:17:00,1.1159,1.11596,1.11585,1.11585,107999998.0
2006-05-01 09:18:00,1.11581,1.11595,1.11581,1.11595,42700000.0
2006-05-01 09:19:00,1.11592,1.11603,1.11589,1.11589,41800000.0
2006-05-01 09:20:00,1.1159,1.1159,1.1158,1.1159,127299998.0
2006-05-01 09:21:00,1.116,1.11615,1.116,1.11615,33500001.0
2006-05-01 09:22:00,1.11627,1.11627,1.11621,1.11621,24800000.0
2006-05-01 09:23:00,1.11613,1.11625,1.11609,1.11614,113299999.0
2006-05-01 09:24:00,1.11628,1.11636,1.11622,1.11625,144100000.0
2006-05-01 09:25:00,1.1163,1.11635,1.11625,1.1163,81400001.0
2006-05-01 09:26:00,1.1163,1.1163,1.1163,1.1163,6400000.0
2006-05-01 09:27:00,1.11637,1.11653,1.11637,1.11652,23900000.0
2006-05-01 09:28:00,1.11661,1.11674,1.11661,1.1167,129599999.0
2006-05-01 09:29:00,1.11668,1.11675,1.11668,1.11675,28700000.0
2006-05-01 09:30:00,1.1167,1.1167,1.11668,1.11668,9600000.0
2006-05-01 09:31:00,1.1167,1.1167,1.1167,1.1167,8800000.0
2006-05-01 09:32:00,1.11665,1.1167,1.11665,1.1167,31900000.0
2006-05-01 09:33:00,1.11663,1.11663,1.11657,1.11657,6900000.0
2006-05-01 09:34:00,1.11661,1.11661,1.11652,1.11659,66200002.0
2006-05-01 09:35:00,1.1166,1.11665,1.1166,1.11665,37000000.0
2006-05-01 09:36:00,1.1166,1.1166,1.11657,1.11657,21900000.0
2006-05-01 09:37:00,1.1166,1.11665,1.11655,1.11655,61100001.0
2006-05-01 09:38:00,1.11658,1.11658,1.11647,1.11652,76500001.0
2006-05-01 09:39:00,1.11651,1.11659,1.11647,1.11659,132699999.0
2006-05-01 09:40:00,1.1166,1.11665,1.1166,1.11665,20700000.0
2006-05-01 09:41:00,1.11652,1.1166,1.11652,1.11655,55500001.0
2006-05-01 09:42:00,1.11665,1.11665,1.11657,1.11665,62199998.0
2006-05-01 09:43:00,1.11658,1.11662,1.11652,1.11652,69300000.0
2006-05-01 09:44:00,1.11645,1.11655,1.11645,1.1165,41600000.0
2006-05-01 09:45:00,1.11645,1.1165,1.11645,1.1165,27100000.0
2006-05-01 09:46:00,1.11655,1.11655,1.11655,1.11655,11900000.0
2006-05-01 09:47:00,1.11643,1.11652,1.11643,1.1165,112500001.0
2006-05-01 09:48:00,1.1165,1.1165,1.11648,1.11648,5500000.0
2006-05-01 09:49:00,1.11652,1.11652,1.1165,1.1165,12100000.0
2006-05-01 09:50:00,1.11645,1.1165,1.11645,1.1165,12000000.0
2006-05-01 09:51:00,1.11653,1.11657,1.1165,1.11657,53799998.0
2006-05-01 09:52:00,1.11643,1.11652,1.11643,1.11647,83800000.0
2006-05-01 09:53:00,1.1165,1.1165,1.1164,1.1165,76399998.0
2006-05-01 09:54:00,1.1165,1.1165,1.11643,1.11645,90400001.0
2006-05-01 09:55:00,1.11638,1.11638,1.11604,1.11615,69199999.0
2006-05-01 09:56:00,1.11614,1.11627,1.11614,1.11622,61800000.0
2006-05-01 09:57:00,1.11624,1.11647,1.11624,1.11635,50900000.0
2006-05-01 09:58:00,1.11643,1.11647,1.11643,1.11647,32200000.0
2006-05-01 09:59:00,1.1165,1.11655,1.1165,1.11652,27100001.0
2006-05-01 10:00:00,1.11643,1.11648,1.11639,1.11642,99300001.0
2006-05-01 10:01:00,1.11638,1.11656,1.11638,1.11656,60000001.0
2006-05-01 10:02:00,1.1166,1.11665,1.11653,1.11658,133700000.0
2006-05-01 10:03:00,1.11665,1.11665,1.11655,1.11655,72099998.0
2006-05-01 10:04:00,1.11665,1.11665,1.11652,1.11655,98899999.0
2006-05-01 10:05:00,1.11657,1.11657,1.1165,1.1165,54800000.0
2006-05-01 10:06:00,1.1166,1.11665,1.11655,1.11665,54200000.0
2006-05-01 10:07:00,1.11652,1.1166,1.11652,1.1166,59200000.0
2006-05-01 10:08:00,1.1166,1.1166,1.11654,1.11654,15900000.0
2006-05-01 10:09:00,1.11649,1.11657,1.11649,1.11657,54200001.0
2006-05-01 10:10:00,1.11655,1.1166,1.11655,1.11658,61900001.0
2006-05-01 10:11:00,1.11662,1.11662,1.1166,1.1166,47000000.0
2006-05-01 10:12:00,1.11653,1.11665,1.11653,1.11665,125800004.0
2006-05-01 10:13:00,1.1166,1.11665,1.1166,1.11665,56700000.0
2006-05-01 10:14:00,1.1166,1.11662,1.11655,1.1166,138400000.0
2006-05-01 10:15:00,1.11665,1.11665,1.1165,1.11655,151700002.0
2006-05-01 10:16:00,1.11657,1.11665,1.1165,1.1165,126899998.0
2006-05-01 10:17:00,1.11655,1.1166,1.11655,1.11655,137600000.0
2006-05-01 10:18:00,1.11658,1.11665,1.11655,1.11655,159500002.0
2006-05-01 10:19:00,1.11655,1.11662,1.11655,1.11655,86599998.0
2006-05-01 10:20:00,1.11657,1.11665,1.1165,1.11665,57900000.0
2006-05-01 10:21:00,1.11652,1.1166,1.11635,1.1166,91199999.0
2006-05-01 10:22:00,1.11655,1.11665,1.11655,1.1166,164700006.0
2006-05-01 10:23:00,1.1166,1.1166,1.11655,1.11655,30300000.0
2006-05-01 10:24:00,1.11665,1.11665,1.11652,1.1166,35300000.0
2006-05-01 10:25:00,1.1166,1.11665,1.11652,1.1166,135900001.0
2006-05-01 10:26:00,1.1166,1.1166,1.11655,1.11655,58100000.0
2006-05-01 10:27:00,1.11658,1.11658,1.11654,1.11654,30199999.0
2006-05-01 10:28:00,1.11645,1.11653,1.1164,1.11652,104089998.0
2006-05-01 10:29:00,1.11645,1.11655,1.11643,1.11648,134000001.0
2006-05-01 10:30:00,1.11645,1.11645,1.11643,1.11643,99300000.0
2006-05-01 10:31:00,1.1165,1.1165,1.11642,1.11642,51100000.0
2006-05-01 10:32:00,1.1164,1.1164,1.11632,1.1164,10700000.0
2006-05-01 10:33:00,1.1164,1.1164,1.1164,1.1164,31900000.0
2006-05-01 10:34:00,1.11638,1.11645,1.11635,1.1164,175500005.0
2006-05-01 10:35:00,1.11633,1.11645,1.11633,1.1164,137800001.0
2006-05-01 10:36:00,1.11645,1.11645,1.11633,1.1164,86300000.0
2006-05-01 10:37:00,1.11635,1.11647,1.11632,1.11647,45800000.0
2006-05-01 10:38:00,1.1165,1.1165,1.11637,1.11637,29490000.0
2006-05-01 10:39:00,1.11645,1.11652,1.11645,1.11645,33199999.0
2006-05-01 10:40:00,1.11638,1.11645,1.11638,1.11645,51000001.0
2006-05-01 10:41:00,1.11643,1.1165,1.1164,1.1164,110599998.0
2006-05-01 10:42:00,1.11645,1.1165,1.11642,1.1165,63899999.0
2006-05-01 10:43:00,1.1165,1.11653,1.11643,1.11653,53399999.0
2006-05-01 10:44:00,1.11645,1.1165,1.1164,1.11647,146200000.0
2006-05-01 10:45:00,1.1165,1.1165,1.11643,1.11645,108600000.0
2006-05-01 10:46:00,1.11643,1.11652,1.1164,1.11645,84500001.0
2006-05-01 10:47:00,1.1164,1.11645,1.1164,1.11645,18900000.0
2006-05-01 10:48:00,1.11645,1.11652,1.1164,1.11645,85000000.0
2006-05-01 10:49:00,1.11647,1.1165,1.11635,1.1165,126000000.0
2006-05-01 10:50:00,1.11647,1.1165,1.11635,1.1165,119699999.0
2006-05-01 10:51:00,1.11647,1.11647,1.11638,1.11646,56300000.0
2006-05-01 10:52:00,1.11638,1.1164,1.11632,1.11632,44600000.0
2006-05-01 10:53:00,1.1164,1.1164,1.11635,1.11635,117599997.0
2006-05-01 10:54:00,1.1164,1.11645,1.11635,1.11645,92099997.0
2006-05-01 10:55:00,1.11643,1.11645,1.11635,1.11635,111399999.0
2006-05-01 10:56:00,1.11635,1.11645,1.11635,1.1164,158700000.0
2006-05-01 10:57:00,1.11635,1.11648,1.11633,1.11633,77700001.0
2006-05-01 10:58:00,1.1164,1.11645,1.11633,1.1164,35100000.0
2006-05-01 10:59:00,1.11645,1.11645,1.11638,1.1164,19000000.0
2006-05-01 11:00:00,1.11633,1.11643,1.11633,1.11638,112200000.0
2006-05-01 11:01:00,1.11633,1.11633,1.11614,1.11614,58500000.0
2006-05-01 11:02:00,1.11612,1.11615,1.11586,1.11586,109000000.0
2006-05-01 11:03:00,1.1158,1.11587,1.11572,1.11587,80599999.0
2006-05-01 11:04:00,1.11587,1.1159,1.1158,1.11585,129300000.0
2006-05-01 11:05:00,1.11583,1.11583,1.11581,1.11581,30199999.0
2006-05-01 11:06:00,1.1158,1.1158,1.11575,1.1158,90200002.0
2006-05-01 11:07:00,1.1158,1.1158,1.11572,1.11572,9700000.0
2006-05-01 11:08:00,1.1158,1.11583,1.11575,1.1158,119199998.0
2006-05-01 11:09:00,1.11571,1.11579,1.11571,1.11579,82000001.0
2006-05-01 11:10:00,1.1158,1.11582,1.11575,1.1158,87600001.0
2006-05-01 11:11:00,1.11578,1.11585,1.11572,1.11585,143900001.0
2006-05-01 11:12:00,1.1158,1.11585,1.11575,1.1158,118900000.0
2006-05-01 11:13:00,1.11581,1.11584,1.11577,1.11584,59700000.0
2006-05-01 11:14:00,1.1158,1.1159,1.11577,1.11577,103400000.0
2006-05-01 11:15:00,1.11578,1.1159,1.11577,1.11585,144399999.0
2006-05-01 11:16:00,1.11585,1.1159,1.11583,1.11585,172799999.0
2006-05-01 11:17:00,1.1158,1.11585,1.1158,1.11583,9300000.0
2006-05-01 11:18:00,1.11589,1.11615,1.11579,1.11615,86700000.0
2006-05-01 11:19:00,1.11617,1.11625,1.1161,1.1162,111600001.0
2006-05-01 11:20:00,1.1163,1.1163,1.11623,1.11623,125600000.0
2006-05-01 11:21:00,1.1163,1.11635,1.11625,1.11625,59600001.0
2006-05-01 11:22:00,1.1163,1.1163,1.1163,1.1163,35100000.0
2006-05-01 11:23:00,1.11625,1.11635,1.11625,1.11635,121399999.0
2006-05-01 11:24:00,1.11625,1.11633,1.11625,1.1163,23200000.0
2006-05-01 11:25:00,1.11635,1.11635,1.11625,1.1163,63400000.0
2006-05-01 11:26:00,1.1163,1.11635,1.1163,1.11635,83599999.0
2006-05-01 11:27:00,1.1163,1.11633,1.11623,1.1163,124400000.0
2006-05-01 11:28:00,1.1163,1.11635,1.11625,1.1163,70599999.0
2006-05-01 11:29:00,1.11623,1.1163,1.11623,1.11623,69500000.0
2006-05-01 11:30:00,1.1163,1.11633,1.11625,1.1163,90000002.0
2006-05-01 11:31:00,1.1163,1.11635,1.11627,1.11635,102300000.0
2006-05-01 11:32:00,1.1163,1.11635,1.11623,1.1163,189899997.0
2006-05-01 11:33:00,1.11621,1.11624,1.11614,1.11624,146300004.0
2006-05-01 11:34:00,1.1162,1.11628,1.11615,1.1162,131399999.0
2006-05-01 11:35:00,1.1162,1.11623,1.11613,1.11615,174200002.0
2006-05-01 11:36:00,1.1162,1.11643,1.1162,1.11621,117500001.0
2006-05-01 11:37:00,1.11618,1.11625,1.11617,1.11617,58799999.0
2006-05-01 11:38:00,1.11613,1.11615,1.11606,1.11615,111599998.0
2006-05-01 11:39:00,1.11611,1.11621,1.11609,1.11621,125599998.0
2006-05-01 11:40:00,1.1162,1.11625,1.11613,1.1162,165100000.0
2006-05-01 11:41:00,1.11628,1.11629,1.1162,1.11628,104400000.0
2006-05-01 11:42:00,1.11627,1.11629,1.11615,1.11615,127700002.0
2006-05-01 11:43:00,1.1162,1.11623,1.11613,1.11623,110800001.0
2006-05-01 11:44:00,1.116,1.1162,1.116,1.11618,122500001.0
2006-05-01 11:45:00,1.11625,1.11625,1.1162,1.1162,69899999.0
2006-05-01 11:46:00,1.11625,1.11625,1.11615,1.11625,130200001.0
2006-05-01 11:47:00,1.1162,1.1162,1.1162,1.1162,30400000.0
2006-05-01 11:48:00,1.11614,1.11616,1.116,1.116,84000000.0
2006-05-01 11:49:00,1.1161,1.1161,1.11597,1.1161,116899999.0
2006-05-01 11:50:00,1.1162,1.11625,1.11615,1.1162,133100001.0
2006-05-01 11:51:00,1.1162,1.11625,1.11613,1.11613,109700003.0
2006-05-01 11:52:00,1.11619,1.1162,1.11598,1.11599,170400001.0
2006-05-01 11:53:00,1.11597,1.11615,1.11597,1.11611,66700000.0
2006-05-01 11:54:00,1.11625,1.11625,1.11615,1.11618,65200000.0
2006-05-01 11:55:00,1.11625,1.11625,1.11612,1.1162,142399999.0
2006-05-01 11:56:00,1.1162,1.1162,1.11613,1.1162,128700001.0
2006-05-01 11:57:00,1.1162,1.11625,1.11615,1.11615,136599999.0
2006-05-01 11:58:00,1.11615,1.11623,1.11615,1.11615,47100000.0
2006-05-01 11:59:00,1.1162,1.11625,1.11618,1.1162,76400000.0
2006-05-01 12:00:00,1.11625,1.11625,1.11615,1.1162,74400000.0
2006-05-01 12:01:00,1.11615,1.11615,1.11589,1.11589,42100000.0
2006-05-01 12:02:00,1.11592,1.11596,1.11588,1.11588,73999998.0
2006-05-01 12:03:00,1.11586,1.11587,1.11573,1.11573,84500001.0
2006-05-01 12:04:00,1.1158,1.1158,1.11575,1.1158,47100000.0
2006-05-01 12:05:00,1.1158,1.11585,1.11575,1.11575,125299999.0
2006-05-01 12:06:00,1.11585,1.11585,1.11575,1.11575,86200000.0
2006-05-01 12:07:00,1.1158,1.1158,1.11575,1.11575,39800000.0
2006-05-01 12:08:00,1.11575,1.11585,1.1157,1.11585,156399997.0
2006-05-01 12:09:00,1.11578,1.11578,1.1157,1.11572,97600000.0
2006-05-01 12:10:00,1.11566,1.11569,1.11566,1.11569,22500000.0
2006-05-01 12:11:00,1.11555,1.11565,1.11555,1.11562,153900000.0
2006-05-01 12:12:00,1.11555,1.11567,1.1155,1.1156,183800001.0
2006-05-01 12:13:00,1.11555,1.11568,1.11555,1.1156,92700001.0
2006-05-01 12:14:00,1.1156,1.11562,1.11555,1.11555,55799998.0
2006-05-01 12:15:00,1.11555,1.1158,1.11555,1.1158,117999998.0
2006-05-01 12:16:00,1.1158,1.11585,1.11575,1.1158,89000000.0
2006-05-01 12:17:00,1.11588,1.11593,1.11584,1.11587,81000001.0
2006-05-01 12:18:00,1.11585,1.11585,1.11572,1.11572,70500000.0
2006-05-01 12:19:00,1.1158,1.11583,1.1158,1.1158,117499999.0
2006-05-01 12:20:00,1.1158,1.11585,1.11575,1.11575,24700000.0
2006-05-01 12:21:00,1.11575,1.1159,1.11574,1.11576,99200001.0
2006-05-01 12:22:00,1.11582,1.11582,1.11575,1.11582,72900000.0
2006-05-01 12:23:00,1.11588,1.11588,1.11582,1.11588,17700000.0
2006-05-01 12:24:00,1.1159,1.1159,1.11585,1.11585,25800000.0
2006-05-01 12:25:00,1.11585,1.11591,1.11573,1.11573,38500000.0
2006-05-01 12:26:00,1.11572,1.11572,1.11558,1.11561,135399998.0
2006-05-01 12:27:00,1.11556,1.11558,1.11548,1.11558,100500000.0
2006-05-01 12:28:00,1.11547,1.1155,1.11542,1.1155,86699999.0
2006-05-01 12:29:00,1.11547,1.11555,1.11547,1.11548,122700002.0
2006-05-01 12:30:00,1.11545,1.1155,1.11545,1.1155,1100000.0
2006-05-01 12:31:00,1.11548,1.11593,1.11548,1.11593,110300002.0
2006-05-01 12:32:00,1.11585,1.1159,1.1158,1.11582,106100000.0
2006-05-01 12:33:00,1.1159,1.1162,1.1159,1.1162,70300000.0
2006-05-01 12:34:00,1.11625,1.11635,1.11625,1.11625,134699999.0
2006-05-01 12:35:00,1.11635,1.11635,1.11625,1.11625,26700000.0
2006-05-01 12:36:00,1.11616,1.11616,1.11606,1.11606,49399998.0
2006-05-01 12:37:00,1.116,1.11613,1.116,1.11608,50700000.0
2006-05-01 12:38:00,1.11608,1.11608,1.11604,1.11604,4800000.0
2006-05-01 12:39:00,1.11608,1.11613,1.116,1.11608,69200000.0
2006-05-01 12:40:00,1.11616,1.11616,1.11596,1.11597,101399998.0
2006-05-01 12:41:00,1.1159,1.1159,1.11587,1.1159,177900002.0
2006-05-01 12:42:00,1.1159,1.11595,1.11585,1.1159,142400002.0
2006-05-01 12:43:00,1.11585,1.1159,1.11585,1.1159,3200000.0
2006-05-01 12:44:00,1.11585,1.11591,1.11579,1.11582,151899998.0
2006-05-01 12:45:00,1.11582,1.11596,1.11578,1.11596,35100000.0
2006-05-01 12:46:00,1.11602,1.11602,1.11592,1.11592,38400001.0
2006-05-01 12:47:00,1.11588,1.11588,1.11584,1.11586,47400000.0
2006-05-01 12:48:00,1.11585,1.11585,1.1157,1.1158,59800000.0
2006-05-01 12:49:00,1.1158,1.1158,1.11572,1.11572,15200000.0
2006-05-01 12:50:00,1.11575,1.11587,1.11575,1.11585,55100000.0
2006-05-01 12:51:00,1.11578,1.11588,1.11572,1.11588,84800000.0
2006-05-01 12:52:00,1.11588,1.1159,1.11585,1.1159,7200000.0
2006-05-01 12:53:00,1.1159,1.11592,1.1159,1.11592,35200000.0
2006-05-01 12:54:00,1.11593,1.11593,1.11587,1.11587,28699999.0
2006-05-01 12:55:00,1.11585,1.1159,1.11585,1.11585,44900000.0
2006-05-01 12:56:00,1.1159,1.11595,1.11585,1.1159,79100000.0
2006-05-01 12:57:00,1.1159,1.11592,1.11585,1.11592,70299999.0
2006-05-01 12:58:00,1.11585,1.1159,1.11585,1.1159,35000001.0
2006-05-01 12:59:00,1.11588,1.11605,1.11586,1.11605,46400000.0
2006-05-01 13:00:00,1.11603,1.11612,1.11599,1.11604,69000000.0
2006-05-01 13:01:00,1.11615,1.11615,1.11605,1.11615,60700000.0
2006-05-01 13:02:00,1.1161,1.11615,1.1161,1.1161,43099998.0
2006-05-01 13:03:00,1.1161,1.1161,1.11607,1.11607,61199999.0
2006-05-01 13:04:00,1.1161,1.1161,1.116,1.11605,59200000.0
2006-05-01 13:05:00,1.11601,1.11601,1.11599,1.11599,16800000.0
2006-05-01 13:06:00,1.11595,1.11595,1.11568,1.11568,82700001.0
2006-05-01 13:07:00,1.11565,1.11565,1.11555,1.11555,103999999.0
2006-05-01 13:08:00,1.11563,1.11574,1.11563,1.11563,122499999.0
2006-05-01 13:09:00,1.11557,1.11563,1.11555,1.11563,51800000.0
2006-05-01 13:10:00,1.1156,1.11565,1.1156,1.11565,57099999.0
2006-05-01 13:11:00,1.11567,1.11567,1.1156,1.1156,51900000.0
2006-05-01 13:12:00,1.11557,1.11557,1.11557,1.11557,8800000.0
2006-05-01 13:13:00,1.11557,1.1156,1.11557,1.1156,16200000.0
2006-05-01 13:14:00,1.1156,1.1156,1.1156,1.1156,37400001.0
2006-05-01 13:15:00,1.11553,1.11564,1.11552,1.11564,72200001.0
2006-05-01 13:16:00,1.11565,1.11578,1.11562,1.11562,94500002.0
2006-05-01 13:17:00,1.11564,1.11578,1.11564,1.1157,68000000.0
2006-05-01 13:18:00,1.11567,1.11567,1.1156,1.1156,38300002.0
2006-05-01 13:19:00,1.11553,1.11558,1.11552,1.11552,60500000.0
2006-05-01 13:20:00,1.11548,1.11555,1.11545,1.1155,44700001.0
2006-05-01 13:21:00,1.1155,1.1155,1.1155,1.1155,3200000.0
2006-05-01 13:22:00,1.11544,1.11562,1.11544,1.11558,136799999.0
2006-05-01 13:23:00,1.1156,1.1156,1.1156,1.1156,68699999.0
2006-05-01 13:24:00,1.11575,1.11611,1.11575,1.11607,42899999.0
2006-05-01 13:25:00,1.11603,1.11614,1.11603,1.11614,61900000.0
2006-05-01 13:26:00,1.11615,1.1162,1.11615,1.11615,11200000.0
2006-05-01 13:27:00,1.1162,1.1162,1.11615,1.1162,145800000.0
2006-05-01 13:28:00,1.1162,1.1162,1.11615,1.11615,41400000.0
2006-05-01 13:29:00,1.1162,1.11625,1.11615,1.11615,170200003.0
2006-05-01 13:30:00,1.11624,1.11646,1.11624,1.11633,138000000.0
2006-05-01 13:31:00,1.11626,1.11641,1.11626,1.11626,129400001.0
2006-05-01 13:32:00,1.1163,1.11641,1.11629,1.11629,54300000.0
2006-05-01 13:33:00,1.11635,1.11635,1.11623,1.11628,87199999.0
2006-05-01 13:34:00,1.11627,1.11627,1.11623,1.11623,36700002.0
2006-05-01 13:35:00,1.1162,1.11625,1.11613,1.11625,212100001.0
2006-05-01 13:36:00,1.11622,1.11631,1.11622,1.11631,132600004.0
2006-05-01 13:37:00,1.11628,1.11634,1.11622,1.11623,116399998.0
2006-05-01 13:38:00,1.11626,1.11629,1.11622,1.11622,84600000.0
2006-05-01 13:39:00,1.11627,1.11639,1.11627,1.11627,117100001.0
2006-05-01 13:40:00,1.11619,1.11628,1.11618,1.11628,148599999.0
2006-05-01 13:41:00,1.11623,1.11635,1.1162,1.11625,103699999.0
2006-05-01 13:42:00,1.1164,1.11646,1.11634,1.11643,134300000.0
2006-05-01 13:43:00,1.11655,1.11655,1.11645,1.11645,17000000.0
2006-05-01 13:44:00,1.1165,1.11658,1.11647,1.11651,86199999.0
2006-05-01 13:45:00,1.1166,1.11675,1.11655,1.11665,132200003.0
2006-05-01 13:46:00,1.11669,1.11669,1.11666,1.11666,17600000.0
2006-05-01 13:47:00,1.11666,1.11674,1.11666,1.1167,57600001.0
2006-05-01 13:48:00,1.11678,1.11691,1.11669,1.11669,71400001.0
2006-05-01 13:49:00,1.11666,1.11682,1.11666,1.11668,112699998.0
2006-05-01 13:50:00,1.11673,1.1168,1.11671,1.11678,105200002.0
2006-05-01 13:51:00,1.1168,1.1168,1.1168,1.1168,17800000.0
2006-05-01 13:52:00,1.11675,1.11685,1.11675,1.1168,148800001.0
2006-05-01 13:53:00,1.11678,1.1168,1.11678,1.1168,24500000.0
2006-05-01 13:54:00,1.11676,1.1168,1.11669,1.11678,121600001.0
2006-05-01 13:55:00,1.1167,1.1167,1.11658,1.11666,65700001.0
2006-05-01 13:56:00,1.11666,1.11677,1.11666,1.11677,95000000.0
2006-05-01 13:57:00,1.11678,1.11691,1.11663,1.11682,55700000.0
2006-05-01 13:58:00,1.1168,1.1168,1.11675,1.11675,72699999.0
2006-05-01 13:59:00,1.11673,1.1168,1.11672,1.11672,61800000.0
2006-05-01 14:00:00,1.1167,1.11679,1.1167,1.11679,2500000.0
2006-05-01 14:01:00,1.1168,1.1168,1.1168,1.1168,6400000.0
2006-05-01 14:02:00,1.11678,1.11682,1.11667,1.11681,65400001.0
2006-05-01 14:03:00,1.11692,1.11719,1.11692,1.11719,80000000.0
2006-05-01 14:04:00,1.11717,1.11725,1.11704,1.11725,82000000.0
2006-05-01 14:05:00,1.11718,1.11718,1.11703,1.11709,113199997.0
2006-05-01 14:06:00,1.1171,1.1171,1.11702,1.11703,82600002.0
2006-05-01 14:07:00,1.11703,1.11703,1.117,1.11703,32700000.0
2006-05-01 14:08:00,1.11701,1.11701,1.11696,1.11696,12800000.0
2006-05-01 14:09:00,1.11685,1.11685,1.11672,1.11681,83899999.0
2006-05-01 14:10:00,1.11699,1.11714,1.11698,1.1171,162500003.0
2006-05-01 14:11:00,1.11709,1.11714,1.11704,1.11712,89599999.0
2006-05-01 14:12:00,1.11706,1.11706,1.11682,1.11682,71100000.0
2006-05-01 14:13:00,1.11676,1.11688,1.11671,1.11684,161500003.0
2006-05-01 14:14:00,1.11679,1.11695,1.11679,1.11695,56399999.0
2006-05-01 14:15:00,1.11698,1.11712,1.11698,1.11704,160500000.0
2006-05-01 14:16:00,1.11715,1.11719,1.11712,1.11712,78200000.0
2006-05-01 14:17:00,1.11712,1.11718,1.11705,1.11718,122900002.0
2006-05-01 14:18:00,1.11712,1.11728,1.11712,1.11714,72600000.0
2006-05-01 14:19:00,1.1173,1.11748,1.11725,1.11748,74699999.0
2006-05-01 14:20:00,1.11749,1.11763,1.11745,1.11763,96000000.0
2006-05-01 14:21:00,1.11766,1.11768,1.11756,1.11768,86199998.0
2006-05-01 14:22:00,1.11758,1.11758,1.11745,1.11757,40700001.0
2006-05-01 14:23:00,1.1177,1.11794,1.11765,1.1179,73800002.0
2006-05-01 14:24:00,1.11788,1.11794,1.11767,1.11776,94600001.0
2006-05-01 14:25:00,1.11777,1.11799,1.11777,1.11794,50200000.0
2006-05-01 14:26:00,1.11794,1.11807,1.1179,1.11801,119600001.0
2006-05-01 14:27:00,1.11807,1.11838,1.11807,1.1183,63800000.0
2006-05-01 14:28:00,1.11819,1.11824,1.11804,1.11824,67200000.0
2006-05-01 14:29:00,1.11803,1.11803,1.11782,1.11782,19600000.0
2006-05-01 14:30:00,1.11766,1.11824,1.11716,1.11824,162900002.0
2006-05-01 14:31:00,1.11854,1.11861,1.11849,1.11852,55699999.0
2006-05-01 14:32:00,1.11832,1.11832,1.11802,1.11802,38100000.0
2006-05-01 14:33:00,1.11808,1.11808,1.1178,1.1178,101200003.0
2006-05-01 14:34:00,1.11775,1.11787,1.11769,1.11772,121499997.0
2006-05-01 14:35:00,1.11772,1.11781,1.11763,1.11763,77800001.0
2006-05-01 14:36:00,1.1176,1.1176,1.11743,1.11748,207300002.0
2006-05-01 14:37:00,1.11757,1.11762,1.11751,1.11751,109200002.0
2006-05-01 14:38:00,1.11755,1.11767,1.11753,1.11767,218899996.0
2006-05-01 14:39:00,1.11773,1.11776,1.11755,1.11755,85799999.0
2006-05-01 14:40:00,1.11748,1.11754,1.11744,1.11751,52400000.0
2006-05-01 14:41:00,1.11736,1.1174,1.11731,1.11731,86800002.0
2006-05-01 14:42:00,1.11748,1.1175,1.11725,1.11725,91300003.0
2006-05-01 14:43:00,1.11724,1.11747,1.11723,1.11747,70000000.0
2006-05-01 14:44:00,1.11743,1.11743,1.11737,1.11737,40200001.0
2006-05-01 14:45:00,1.11732,1.11732,1.11709,1.11709,49100001.0
2006-05-01 14:46:00,1.11708,1.1172,1.11708,1.1172,99100001.0
2006-05-01 14:47:00,1.1172,1.1172,1.1172,1.1172,1800000.0
2006-05-01 14:48:00,1.11712,1.11713,1.11712,1.11713,31900000.0
2006-05-01 14:49:00,1.11699,1.11699,1.11684,1.11693,114699998.0
2006-05-01 14:50:00,1.11707,1.11707,1.11695,1.11695,69499998.0
2006-05-01 14:51:00,1.11681,1.11693,1.11681,1.11688,56100001.0
2006-05-01 14:52:00,1.117,1.11704,1.11695,1.11695,75199999.0
2006-05-01 14:53:00,1.11695,1.11715,1.11685,1.11685,120200001.0
2006-05-01 14:54:00,1.11676,1.11683,1.11657,1.11657,101900004.0
2006-05-01 14:55:00,1.11662,1.11675,1.11653,1.1166,129499999.0
2006-05-01 14:56:00,1.11643,1.11643,1.11613,1.11617,36500000.0
2006-05-01 14:57:00,1.11605,1.11637,1.11593,1.11637,62600002.0
2006-05-01 14:58:00,1.11648,1.11648,1.11633,1.11642,113500000.0
2006-05-01 14:59:00,1.11657,1.11657,1.11638,1.11647,73500000.0
2006-05-01 15:00:00,1.11654,1.11666,1.11654,1.11662,82499999.0
2006-05-01 15:01:00,1.1164,1.1164,1.11615,1.11623,107799998.0
2006-05-01 15:02:00,1.11618,1.11625,1.1161,1.11625,97800000.0
2006-05-01 15:03:00,1.11615,1.11618,1.11602,1.11602,118300003.0
2006-05-01 15:04:00,1.11598,1.11607,1.11594,1.11607,94300000.0
2006-05-01 15:05:00,1.11611,1.11613,1.11588,1.11588,108500003.0
2006-05-01 15:06:00,1.11565,1.11565,1.11461,1.11461,106499999.0
2006-05-01 15:07:00,1.1145,1.1145,1.11432,1.11439,98299999.0
2006-05-01 15:08:00,1.11414,1.11414,1.11366,1.11366,43000000.0
2006-05-01 15:09:00,1.1137,1.11381,1.11344,1.11344,112400000.0
2006-05-01 15:10:00,1.11337,1.1137,1.11337,1.1137,122400004.0
2006-05-01 15:11:00,1.11369,1.11396,1.11331,1.11331,173800000.0
2006-05-01 15:12:00,1.11317,1.11329,1.11295,1.11324,111500000.0
2006-05-01 15:13:00,1.1133,1.11373,1.1133,1.11373,200800002.0
2006-05-01 15:14:00,1.11383,1.11385,1.11363,1.1137,100499998.0
2006-05-01 15:15:00,1.11357,1.11357,1.11313,1.11313,171100000.0
2006-05-01 15:16:00,1.11313,1.11325,1.11313,1.11325,52600000.0
2006-05-01 15:17:00,1.11341,1.1137,1.11341,1.1137,42999998.0
2006-05-01 15:18:00,1.11376,1.11376,1.11355,1.11367,142799997.0
2006-05-01 15:19:00,1.11356,1.11358,1.11341,1.11341,60400000.0
2006-05-01 15:20:00,1.11332,1.11378,1.1133,1.11378,124500001.0
2006-05-01 15:21:00,1.11377,1.11398,1.11377,1.11378,175800002.0
2006-05-01 15:22:00,1.11368,1.11403,1.11363,1.11403,68899999.0
2006-05-01 15:23:00,1.11409,1.11429,1.11409,1.11422,57100001.0
2006-05-01 15:24:00,1.11428,1.11441,1.11428,1.11441,76299999.0
2006-05-01 15:25:00,1.11435,1.11435,1.11409,1.11409,49599999.0
2006-05-01 15:26:00,1.11404,1.1142,1.11404,1.1142,83900000.0
2006-05-01 15:27:00,1.11424,1.11427,1.11415,1.11427,182799999.0
2006-05-01 15:28:00,1.11428,1.11443,1.11423,1.11431,124800000.0
2006-05-01 15:29:00,1.11442,1.11444,1.1143,1.1143,95999998.0
2006-05-01 15:30:00,1.11427,1.11436,1.11427,1.11428,50100000.0
2006-05-01 15:31:00,1.11432,1.11439,1.11429,1.11431,82300001.0
2006-05-01 15:32:00,1.1143,1.11437,1.11425,1.11425,88100001.0
2006-05-01 15:33:00,1.11427,1.11433,1.11427,1.11432,71000000.0
2006-05-01 15:34:00,1.11433,1.11433,1.11407,1.11412,126900001.0
2006-05-01 15:35:00,1.11401,1.11401,1.11349,1.11349,110300000.0
2006-05-01 15:36:00,1.11356,1.11423,1.11356,1.1141,120000003.0
2006-05-01 15:37:00,1.11391,1.11391,1.11354,1.11354,47700000.0
2006-05-01 15:38:00,1.11353,1.11372,1.11353,1.11371,120600002.0
2006-05-01 15:39:00,1.11375,1.11378,1.11336,1.11348,134700000.0
2006-05-01 15:40:00,1.11348,1.11378,1.11346,1.11378,28900000.0
2006-05-01 15:41:00,1.11379,1.11382,1.11364,1.11364,94600000.0
2006-05-01 15:42:00,1.11353,1.11363,1.11347,1.11357,56900001.0
2006-05-01 15:43:00,1.11368,1.11375,1.11357,1.11357,101400002.0
2006-05-01 15:44:00,1.11344,1.11344,1.11331,1.11343,94700002.0
2006-05-01 15:45:00,1.11343,1.11343,1.1134,1.1134,19200000.0
2006-05-01 15:46:00,1.11325,1.11341,1.11322,1.11323,112899998.0
2006-05-01 15:47:00,1.11325,1.11336,1.11325,1.11331,90700000.0
2006-05-01 15:48:00,1.11345,1.1136,1.11345,1.11354,95099998.0
2006-05-01 15:49:00,1.11365,1.11383,1.11363,1.11367,174600006.0
2006-05-01 15:50:00,1.11375,1.11385,1.11372,1.11373,27700000.0
2006-05-01 15:51:00,1.11368,1.11381,1.11368,1.1138,115299998.0
2006-05-01 15:52:00,1.11382,1.1141,1.11382,1.11396,128500005.0
2006-05-01 15:53:00,1.11422,1.11441,1.11416,1.11416,73400002.0
2006-05-01 15:54:00,1.11408,1.11438,1.11408,1.11438,42400000.0
2006-05-01 15:55:00,1.11424,1.11424,1.11421,1.11421,15300000.0
2006-05-01 15:56:00,1.114,1.114,1.11379,1.11379,49700000.0
2006-05-01 15:57:00,1.11391,1.11415,1.11391,1.11399,53600000.0
2006-05-01 15:58:00,1.11402,1.11409,1.11398,1.11402,91900001.0
2006-05-01 15:59:00,1.11388,1.11388,1.11374,1.11374,29599999.0
2006-05-01 16:00:00,1.1139,1.11434,1.1139,1.11433,96699998.0
2006-05-01 16:01:00,1.11432,1.11436,1.11389,1.11389,133500000.0
2006-05-01 16:02:00,1.11363,1.11381,1.11352,1.11381,52100001.0
2006-05-01 16:03:00,1.11382,1.11383,1.11349,1.11349,64600002.0
2006-05-01 16:04:00,1.11332,1.11375,1.11332,1.11375,64300001.0
2006-05-01 16:05:00,1.1139,1.11413,1.1139,1.11408,61900001.0
2006-05-01 16:06:00,1.11406,1.11406,1.11347,1.11347,65600001.0
2006-05-01 16:07:00,1.11333,1.11358,1.11332,1.11332,119300001.0
2006-05-01 16:08:00,1.1132,1.11343,1.11318,1.11326,178499999.0
2006-05-01 16:09:00,1.11323,1.11341,1.11323,1.11339,65399999.0
2006-05-01 16:10:00,1.11346,1.11349,1.11334,1.11341,104699998.0
2006-05-01 16:11:00,1.11352,1.11404,1.11352,1.114,99899998.0
2006-05-01 16:12:00,1.11412,1.1142,1.11392,1.11417,112300003.0
2006-05-01 16:13:00,1.11426,1.11449,1.11426,1.11448,59400000.0
2006-05-01 16:14:00,1.1146,1.11489,1.1146,1.11487,18100000.0
2006-05-01 16:15:00,1.11518,1.11521,1.11468,1.11479,178000001.0
2006-05-01 16:16:00,1.11476,1.11484,1.11472,1.11472,91300000.0
2006-05-01 16:17:00,1.11466,1.11466,1.11454,1.11454,34600000.0
2006-05-01 16:18:00,1.11446,1.11453,1.11433,1.11447,72000000.0
2006-05-01 16:19:00,1.11453,1.11457,1.11423,1.11423,153500003.0
2006-05-01 16:20:00,1.1141,1.11418,1.11409,1.11418,93000003.0
2006-05-01 16:21:00,1.11408,1.11408,1.11378,1.11387,105199998.0
2006-05-01 16:22:00,1.11381,1.11381,1.11376,1.11376,41600000.0
2006-05-01 16:23:00,1.11363,1.11363,1.11326,1.11334,121900001.0
2006-05-01 16:24:00,1.11353,1.11382,1.11353,1.11375,40200000.0
2006-05-01 16:25:00,1.1139,1.11409,1.1139,1.11402,123700001.0
2006-05-01 16:26:00,1.11394,1.11394,1.11371,1.11389,149299999.0
2006-05-01 16:27:00,1.11394,1.11405,1.11394,1.11399,119000000.0
2006-05-01 16:28:00,1.11371,1.11371,1.11359,1.11359,29099999.0
2006-05-01 16:29:00,1.11335,1.11335,1.11323,1.11323,14400000.0
2006-05-01 16:30:00,1.11331,1.11359,1.11331,1.11351,45600001.0
2006-05-01 16:31:00,1.11343,1.11361,1.11339,1.1136,96000000.0
2006-05-01 16:32:00,1.11372,1.11392,1.11372,1.11376,130899998.0
2006-05-01 16:33:00,1.11373,1.11383,1.11373,1.11383,97000000.0
2006-05-01 16:34:00,1.11372,1.11391,1.1137,1.1137,135300002.0
2006-05-01 16:35:00,1.1138,1.11397,1.1138,1.11397,48800000.0
2006-05-01 16:36:00,1.11398,1.11406,1.11396,1.114,109700001.0
2006-05-01 16:37:00,1.11393,1.114,1.11393,1.114,69200001.0
2006-05-01 16:38:00,1.11403,1.11421,1.11403,1.1141,163300004.0
2006-05-01 16:39:00,1.1142,1.11429,1.11401,1.11401,102499997.0
2006-05-01 16:40:00,1.11401,1.11415,1.11401,1.11415,20900000.0
2006-05-01 16:41:00,1.11409,1.11409,1.11382,1.11382,65000001.0
2006-05-01 16:42:00,1.11372,1.11372,1.11353,1.11353,5600000.0
2006-05-01 16:43:00,1.11335,1.11348,1.11329,1.11337,66300000.0
2006-05-01 16:44:00,1.11345,1.11354,1.1134,1.11345,114900002.0
2006-05-01 16:45:00,1.11343,1.11349,1.11343,1.11349,45599998.0
2006-05-01 16:46:00,1.11347,1.11378,1.11347,1.11378,69899998.0
2006-05-01 16:47:00,1.11392,1.11395,1.11387,1.11387,89200000.0
2006-05-01 16:48:00,1.11389,1.1142,1.11389,1.1142,111200001.0
2006-05-01 16:49:00,1.11417,1.1143,1.11398,1.1143,172200001.0
2006-05-01 16:50:00,1.11428,1.11446,1.11428,1.11438,144299997.0
2006-05-01 16:51:00,1.11447,1.11447,1.11399,1.11424,71900001.0
2006-05-01 16:52:00,1.11436,1.11449,1.11423,1.11423,71400002.0
2006-05-01 16:53:00,1.1142,1.11425,1.11402,1.11425,113100000.0
2006-05-01 16:54:00,1.1145,1.11472,1.11439,1.11441,99700003.0
2006-05-01 16:55:00,1.11427,1.11427,1.11414,1.11427,89300000.0
2006-05-01 16:56:00,1.11421,1.11421,1.11395,1.11395,15700000.0
2006-05-01 16:57:00,1.11379,1.11379,1.11352,1.11352,52900000.0
2006-05-01 16:58:00,1.11366,1.11379,1.11366,1.11379,24000000.0
2006-05-01 16:59:00,1.11376,1.11388,1.11371,1.11371,34100000.0
2006-05-01 17:00:00,1.11369,1.11375,1.11332,1.11332,51700000.0
2006-05-01 17:01:00,1.11316,1.11377,1.11316,1.11377,55000001.0
2006-05-01 17:02:00,1.114,1.11404,1.1139,1.1139,38000000.0
2006-05-01 17:03:00,1.1139,1.11398,1.11387,1.11387,98400000.0
2006-05-01 17:04:00,1.11376,1.11379,1.11355,1.11364,115000000.0
2006-05-01 17:05:00,1.11377,1.11377,1.1136,1.1136,98400001.0
2006-05-01 17:06:00,1.11348,1.11375,1.11348,1.11375,120599998.0
2006-05-01 17:07:00,1.11391,1.11402,1.11391,1.114,93700001.0
2006-05-01 17:08:00,1.11394,1.11397,1.11392,1.11397,141900002.0
2006-05-01 17:09:00,1.11402,1.1141,1.11398,1.11398,91999999.0
2006-05-01 17:10:00,1.11387,1.11407,1.11387,1.11405,90400000.0
2006-05-01 17:11:00,1.11393,1.11419,1.11393,1.11419,43600000.0
2006-05-01 17:12:00,1.11417,1.11428,1.11417,1.11428,41300000.0
2006-05-01 17:13:00,1.11422,1.11424,1.11415,1.11422,42200001.0
2006-05-01 17:14:00,1.11415,1.11429,1.11415,1.11417,99700001.0
2006-05-01 17:15:00,1.11418,1.11422,1.11418,1.11422,18500000.0
2006-05-01 17:16:00,1.11437,1.11445,1.11425,1.11425,39600000.0
2006-05-01 17:17:00,1.11422,1.11425,1.11422,1.11423,8800000.0
2006-05-01 17:18:00,1.11426,1.11426,1.11419,1.11419,30400001.0
2006-05-01 17:19:00,1.11427,1.11434,1.1142,1.11421,189899998.0
2006-05-01 17:20:00,1.11415,1.11423,1.11413,1.11423,176399997.0
2006-05-01 17:21:00,1.1142,1.1142,1.1142,1.1142,27500001.0
2006-05-01 17:22:00,1.1142,1.11425,1.11415,1.11415,36999999.0
2006-05-01 17:23:00,1.11425,1.11425,1.11413,1.11415,41300001.0
2006-05-01 17:24:00,1.1143,1.11438,1.1143,1.11438,40799999.0
2006-05-01 17:25:00,1.11437,1.11448,1.11426,1.11447,87700001.0
2006-05-01 17:26:00,1.11448,1.11453,1.11422,1.11422,126799999.0
2006-05-01 17:27:00,1.11413,1.11413,1.114,1.11407,100400000.0
2006-05-01 17:28:00,1.11398,1.11411,1.11398,1.11407,79200000.0
2006-05-01 17:29:00,1.11398,1.114,1.1139,1.11394,80399999.0
2006-05-01 17:30:00,1.11396,1.11396,1.11382,1.11382,56900002.0
2006-05-01 17:31:00,1.11376,1.11376,1.11364,1.11364,31099999.0
2006-05-01 17:32:00,1.11359,1.11377,1.11359,1.11377,93400000.0
2006-05-01 17:33:00,1.1138,1.1138,1.11375,1.11375,48800002.0
2006-05-01 17:34:00,1.11379,1.11379,1.11379,1.11379,15300000.0
2006-05-01 17:35:00,1.1139,1.11417,1.1139,1.11397,64300000.0
2006-05-01 17:36:00,1.11404,1.11411,1.1139,1.1139,84100000.0
2006-05-01 17:37:00,1.1139,1.1139,1.1139,1.1139,5300000.0
2006-05-01 17:38:00,1.11398,1.11403,1.11388,1.11388,25700000.0
2006-05-01 17:39:00,1.11391,1.114,1.1139,1.11398,78899999.0
2006-05-01 17:40:00,1.11404,1.1141,1.11391,1.11407,154500002.0
2006-05-01 17:41:00,1.11407,1.11423,1.11407,1.11423,38799999.0
2006-05-01 17:42:00,1.11413,1.11413,1.11408,1.11408,1500000.0
2006-05-01 17:43:00,1.11392,1.11392,1.11374,1.1138,71900002.0
2006-05-01 17:44:00,1.11374,1.11382,1.11365,1.11382,79200000.0
2006-05-01 17:45:00,1.11374,1.11374,1.11371,1.11371,11600000.0
2006-05-01 17:46:00,1.11361,1.11361,1.11346,1.11348,100500000.0
2006-05-01 17:47:00,1.11349,1.11349,1.11346,1.11346,3200000.0
2006-05-01 17:48:00,1.11339,1.11339,1.11329,1.11338,113500000.0
2006-05-01 17:49:00,1.11342,1.11352,1.11342,1.11346,71900001.0
2006-05-01 17:50:00,1.11336,1.11336,1.1132,1.1132,13600000.0
2006-05-01 17:51:00,1.1132,1.1132,1.1131,1.1131,99899999.0
2006-05-01 17:52:00,1.11323,1.11323,1.11317,1.11317,7200000.0
2006-05-01 17:53:00,1.1131,1.11325,1.1131,1.11316,131299999.0
2006-05-01 17:54:00,1.11323,1.11342,1.11323,1.11342,62500001.0
2006-05-01 17:55:00,1.11345,1.11354,1.11345,1.11347,89999998.0
2006-05-01 17:56:00,1.11342,1.11356,1.11342,1.11345,41500000.0
2006-05-01 17:57:00,1.11347,1.11348,1.11334,1.1134,73900003.0
2006-05-01 17:58:00,1.11343,1.11348,1.11336,1.1134,170499998.0
2006-05-01 17:59:00,1.1134,1.1135,1.11299,1.11299,98300002.0
2006-05-01 18:00:00,1.11293,1.11301,1.11284,1.11298,210400001.0
2006-05-01 18:01:00,1.11303,1.11317,1.11303,1.11307,569399996.0
2006-05-01 18:02:00,1.1131,1.11315,1.11303,1.11307,710599991.0
2006-05-01 18:03:00,1.11305,1.11315,1.11298,1.11298,776099999.0
2006-05-01 18:04:00,1.11299,1.11311,1.11295,1.11295,725900001.0
2006-05-01 18:05:00,1.11298,1.11301,1.11279,1.11288,897999995.0
2006-05-01 18:06:00,1.11284,1.11296,1.1128,1.11289,638400002.0
2006-05-01 18:07:00,1.11291,1.11306,1.1129,1.113,1205800005.0
2006-05-01 18:08:00,1.113,1.11305,1.11287,1.11299,1084900001.0
2006-05-01 18:09:00,1.11305,1.11321,1.11305,1.11315,484300002.0
2006-05-01 18:10:00,1.11325,1.11343,1.11321,1.11334,843500000.0
2006-05-01 18:11:00,1.11342,1.11342,1.1132,1.11328,943100006.0
2006-05-01 18:12:00,1.11322,1.11322,1.113,1.113,111900001.0
2006-05-01 18:13:00,1.11295,1.11295,1.11279,1.11295,300899999.0
2006-05-01 18:14:00,1.11294,1.113,1.11279,1.11283,421299999.0
2006-05-01 18:15:00,1.11277,1.11293,1.11274,1.11276,782100003.0
2006-05-01 18:16:00,1.11278,1.11307,1.11278,1.11298,638000004.0
2006-05-01 18:17:00,1.11305,1.11332,1.11305,1.11322,1184600006.0
2006-05-01 18:18:00,1.11318,1.11327,1.11305,1.11323,679900003.0
2006-05-01 18:19:00,1.11335,1.11336,1.11327,1.11332,137300001.0
2006-05-01 18:20:00,1.11342,1.11363,1.11342,1.11353,655400006.0
2006-05-01 18:21:00,1.11357,1.11357,1.11345,1.11345,238699999.0
2006-05-01 18:22:00,1.11353,1.11373,1.11353,1.11367,243099999.0
2006-05-01 18:23:00,1.11367,1.11372,1.11363,1.11363,361799995.0
2006-05-01 18:24:00,1.11361,1.11377,1.11359,1.11366,617100009.0
2006-05-01 18:25:00,1.11364,1.11368,1.11354,1.11363,406900001.0
2006-05-01 18:26:00,1.11362,1.11373,1.11357,1.11364,825399998.0
2006-05-01 18:27:00,1.1137,1.1137,1.11365,1.11367,379300000.0
2006-05-01 18:28:00,1.11367,1.11375,1.11365,1.1137,351700001.0
2006-05-01 18:29:00,1.1137,1.1137,1.11365,1.1137,324300000.0
2006-05-01 18:30:00,1.11365,1.11365,1.11344,1.1135,926900012.0
2006-05-01 18:31:00,1.11352,1.11361,1.11348,1.11356,597799999.0
2006-05-01 18:32:00,1.11356,1.11364,1.11345,1.11354,391200003.0
2006-05-01 18:33:00,1.11353,1.1137,1.11352,1.11369,398600005.0
2006-05-01 18:34:00,1.11373,1.11375,1.11367,1.11375,331600005.0
2006-05-01 18:35:00,1.11378,1.11384,1.11371,1.11372,590200002.0
2006-05-01 18:36:00,1.1137,1.11373,1.11362,1.11362,522900000.0
2006-05-01 18:37:00,1.1136,1.11362,1.11345,1.11345,206200004.0
2006-05-01 18:38:00,1.11346,1.11352,1.11337,1.11352,198300000.0
2006-05-01 18:39:00,1.11354,1.11356,1.11346,1.1135,193599999.0
2006-05-01 18:40:00,1.11352,1.11363,1.11349,1.11358,610099997.0
2006-05-01 18:41:00,1.11355,1.11371,1.11355,1.1136,306300001.0
2006-05-01 18:42:00,1.11358,1.11365,1.11346,1.11365,521900001.0
2006-05-01 18:43:00,1.11372,1.11376,1.11362,1.11365,483999999.0
2006-05-01 18:44:00,1.1137,1.11375,1.11365,1.1137,278499999.0
2006-05-01 18:45:00,1.11375,1.11375,1.11365,1.11367,556290005.0
2006-05-01 18:46:00,1.11367,1.11375,1.11365,1.1137,221700005.0
2006-05-01 18:47:00,1.1137,1.1137,1.1137,1.1137,29500000.0
2006-05-01 18:48:00,1.1137,1.11375,1.1137,1.11375,188500005.0
2006-05-01 18:49:00,1.11368,1.11368,1.11347,1.11357,95500001.0
2006-05-01 18:50:00,1.11357,1.11357,1.11341,1.11341,110800000.0
2006-05-01 18:51:00,1.11328,1.11329,1.11319,1.11322,195099996.0
2006-05-01 18:52:00,1.11325,1.11355,1.11325,1.11355,247200003.0
2006-05-01 18:53:00,1.11357,1.11361,1.11345,1.11345,556900000.0
2006-05-01 18:54:00,1.11343,1.11343,1.11335,1.11337,204100000.0
2006-05-01 18:55:00,1.11335,1.1134,1.11332,1.11337,488599999.0
2006-05-01 18:56:00,1.11338,1.1134,1.11338,1.11338,218900001.0
2006-05-01 18:57:00,1.1134,1.11345,1.1134,1.11342,348300007.0
2006-05-01 18:58:00,1.11347,1.11347,1.11338,1.11338,147400001.0
2006-05-01 18:59:00,1.1134,1.11345,1.11332,1.11332,650500001.0
2006-05-01 19:00:00,1.11336,1.11346,1.11335,1.1134,163799999.0
2006-05-01 19:01:00,1.11335,1.1134,1.11335,1.1134,67399999.0
2006-05-01 19:02:00,1.1134,1.1134,1.11335,1.1134,187999999.0
2006-05-01 19:03:00,1.1134,1.11345,1.11335,1.11335,398900000.0
2006-05-01 19:04:00,1.1134,1.11345,1.11332,1.11335,187400001.0
2006-05-01 19:05:00,1.11335,1.1134,1.11332,1.11337,319900007.0
2006-05-01 19:06:00,1.1134,1.11345,1.11332,1.11337,428799999.0
2006-05-01 19:07:00,1.1134,1.11345,1.1134,1.11345,75400000.0
2006-05-01 19:08:00,1.11339,1.11339,1.11318,1.11322,545899996.0
2006-05-01 19:09:00,1.11323,1.11332,1.11319,1.1132,632999997.0
2006-05-01 19:10:00,1.11323,1.11323,1.11316,1.11316,88900002.0
2006-05-01 19:11:00,1.11317,1.11336,1.11317,1.11336,381100001.0
2006-05-01 19:12:00,1.11337,1.11342,1.11332,1.11335,167700003.0
2006-05-01 19:13:00,1.11335,1.1134,1.11332,1.11335,101599999.0
2006-05-01 19:14:00,1.1133,1.11337,1.11319,1.11319,289300004.0
2006-05-01 19:15:00,1.11302,1.11308,1.11299,1.11308,465699997.0
2006-05-01 19:16:00,1.11312,1.11327,1.11312,1.1132,271200000.0
2006-05-01 19:17:00,1.11317,1.11323,1.11311,1.11315,230400000.0
2006-05-01 19:18:00,1.11315,1.11328,1.1131,1.11314,495999999.0
2006-05-01 19:19:00,1.11308,1.11319,1.11308,1.11313,114499999.0
2006-05-01 19:20:00,1.1131,1.11318,1.11298,1.11298,208499998.0
2006-05-01 19:21:00,1.11298,1.11298,1.11284,1.11288,242700004.0
2006-05-01 19:22:00,1.1129,1.11299,1.11284,1.11294,186700000.0
2006-05-01 19:23:00,1.11261,1.11261,1.11246,1.11246,11400000.0
2006-05-01 19:24:00,1.11222,1.11228,1.11219,1.11228,34099999.0
2006-05-01 19:25:00,1.1123,1.1123,1.1123,1.1123,207899998.0
2006-05-01 19:26:00,1.1123,1.1123,1.11225,1.11225,36099999.0
2006-05-01 19:27:00,1.1123,1.11233,1.11223,1.11225,286599997.0
2006-05-01 19:28:00,1.1123,1.11235,1.1123,1.1123,233499998.0
2006-05-01 19:29:00,1.11227,1.11227,1.1121,1.11216,125800002.0
2006-05-01 19:30:00,1.11218,1.11218,1.11169,1.11188,160600000.0
2006-05-01 19:31:00,1.11183,1.11183,1.11168,1.1117,53400000.0
2006-05-01 19:32:00,1.11158,1.11158,1.11127,1.11127,57700000.0
2006-05-01 19:33:00,1.11127,1.11144,1.11127,1.11128,344599997.0
2006-05-01 19:34:00,1.11138,1.11168,1.11138,1.11168,138800002.0
2006-05-01 19:35:00,1.11167,1.11167,1.11153,1.11158,145500001.0
2006-05-01 19:36:00,1.11162,1.11173,1.11157,1.11157,178599996.0
2006-05-01 19:37:00,1.11171,1.11184,1.11166,1.1118,535500004.0
2006-05-01 19:38:00,1.11175,1.11182,1.11159,1.11164,236100000.0
2006-05-01 19:39:00,1.11155,1.11173,1.11155,1.11169,458900000.0
2006-05-01 19:40:00,1.11173,1.11173,1.11157,1.11157,162500001.0
2006-05-01 19:41:00,1.1115,1.1115,1.11147,1.1115,212400005.0
2006-05-01 19:42:00,1.1115,1.11155,1.11147,1.11152,219400001.0
2006-05-01 19:43:00,1.11157,1.11157,1.1115,1.1115,115400001.0
2006-05-01 19:44:00,1.1115,1.1115,1.11147,1.11147,84400001.0
2006-05-01 19:45:00,1.1115,1.1115,1.11145,1.11145,132100000.0
2006-05-01 19:46:00,1.1115,1.1115,1.11147,1.1115,95300003.0
2006-05-01 19:47:00,1.1115,1.1115,1.1115,1.1115,34300001.0
2006-05-01 19:48:00,1.1115,1.1115,1.1115,1.1115,27500000.0
2006-05-01 19:49:00,1.11153,1.11169,1.11153,1.11161,316300003.0
2006-05-01 19:50:00,1.1116,1.1116,1.11155,1.1116,91900001.0
2006-05-01 19:51:00,1.11157,1.1116,1.11157,1.1116,14400000.0
2006-05-01 19:52:00,1.11167,1.11177,1.11167,1.11177,61300000.0
2006-05-01 19:53:00,1.11188,1.1119,1.11181,1.11181,215799999.0
2006-05-01 19:54:00,1.11183,1.11194,1.11183,1.1119,93500001.0
2006-05-01 19:55:00,1.11193,1.11193,1.11176,1.1119,81500000.0
2006-05-01 19:56:00,1.11193,1.112,1.11192,1.11194,201500000.0
2006-05-01 19:57:00,1.11195,1.11198,1.11191,1.11193,283900000.0
2006-05-01 19:58:00,1.11192,1.112,1.1119,1.11199,115300001.0
2006-05-01 19:59:00,1.11197,1.11197,1.11185,1.11185,152999997.0
2006-05-01 20:00:00,1.11197,1.11216,1.11197,1.1121,85800002.0
2006-05-01 20:01:00,1.11203,1.11208,1.11203,1.11203,86700001.0
2006-05-01 20:02:00,1.11205,1.11216,1.11205,1.11212,114099998.0
2006-05-01 20:03:00,1.11213,1.1122,1.11202,1.11212,475899996.0
2006-05-01 20:04:00,1.1122,1.1122,1.11208,1.11208,276999999.0
2006-05-01 20:05:00,1.11213,1.11227,1.11199,1.11212,110999999.0
2006-05-01 20:06:00,1.11218,1.11275,1.11217,1.11272,169300001.0
2006-05-01 20:07:00,1.1127,1.11276,1.11251,1.11255,234000000.0
2006-05-01 20:08:00,1.11251,1.11273,1.11251,1.11273,338799999.0
2006-05-01 20:09:00,1.1127,1.11284,1.1127,1.11273,200999999.0
2006-05-01 20:10:00,1.11272,1.11279,1.11269,1.11278,83300000.0
2006-05-01 20:11:00,1.11278,1.11278,1.11273,1.11275,210500001.0
2006-05-01 20:12:00,1.11274,1.11281,1.11269,1.11272,545899999.0
2006-05-01 20:13:00,1.1127,1.1127,1.11255,1.1126,148700001.0
2006-05-01 20:14:00,1.11255,1.11265,1.11255,1.1126,148799999.0
2006-05-01 20:15:00,1.11263,1.11266,1.11253,1.11262,562200000.0
2006-05-01 20:16:00,1.11265,1.1127,1.1126,1.11262,492500004.0
2006-05-01 20:17:00,1.11261,1.11268,1.11255,1.11268,333299996.0
2006-05-01 20:18:00,1.11268,1.11268,1.11245,1.11245,147400001.0
2006-05-01 20:19:00,1.11231,1.11231,1.11208,1.11208,70300001.0
2006-05-01 20:20:00,1.11201,1.11202,1.1119,1.1119,354399998.0
2006-05-01 20:21:00,1.11192,1.11203,1.11191,1.11191,299400002.0
2006-05-01 20:22:00,1.11193,1.11193,1.11179,1.11187,409600002.0
2006-05-01 20:23:00,1.11184,1.1119,1.11179,1.11188,470699995.0
2006-05-01 20:24:00,1.1119,1.1119,1.11185,1.11185,345600003.0
2006-05-01 20:25:00,1.11193,1.11197,1.11191,1.11195,114099997.0
2006-05-01 20:26:00,1.11192,1.11192,1.11177,1.11177,189800002.0
2006-05-01 20:27:00,1.11174,1.11187,1.11174,1.11181,135400003.0
2006-05-01 20:28:00,1.11183,1.11188,1.11166,1.11174,765299997.0
2006-05-01 20:29:00,1.11165,1.11169,1.11157,1.1116,451099997.0
2006-05-01 20:30:00,1.1116,1.11185,1.1116,1.11185,196399999.0
2006-05-01 20:31:00,1.11198,1.11207,1.11198,1.11203,490699998.0
2006-05-01 20:32:00,1.11203,1.1121,1.11203,1.1121,305100001.0
2006-05-01 20:33:00,1.112,1.112,1.11176,1.11177,184300001.0
2006-05-01 20:34:00,1.11176,1.11191,1.11176,1.11189,90300001.0
2006-05-01 20:35:00,1.11192,1.11192,1.11178,1.1118,124100002.0
2006-05-01 20:36:00,1.11187,1.112,1.11183,1.11199,319399998.0
2006-05-01 20:37:00,1.112,1.11202,1.11182,1.11188,336999997.0
2006-05-01 20:38:00,1.11185,1.1119,1.11183,1.1119,260200001.0
2006-05-01 20:39:00,1.1119,1.11195,1.11185,1.11195,419390007.0
2006-05-01 20:40:00,1.11193,1.11193,1.11173,1.11175,450200002.0
2006-05-01 20:41:00,1.1118,1.1118,1.11172,1.1118,487799998.0
2006-05-01 20:42:00,1.11183,1.11188,1.11179,1.11186,376199999.0
2006-05-01 20:43:00,1.11187,1.11198,1.11181,1.11188,253900002.0
2006-05-01 20:44:00,1.11193,1.11203,1.1118,1.1118,64900000.0
2006-05-01 20:45:00,1.11178,1.1119,1.11175,1.11183,237600001.0
2006-05-01 20:46:00,1.11185,1.11203,1.11184,1.11203,170800000.0
2006-05-01 20:47:00,1.11205,1.11205,1.112,1.11203,245200003.0
2006-05-01 20:48:00,1.11205,1.11205,1.112,1.11205,80300000.0
2006-05-01 20:49:00,1.11208,1.11223,1.11203,1.11223,347200000.0
2006-05-01 20:50:00,1.11219,1.11226,1.11212,1.1122,203599998.0
2006-05-01 20:51:00,1.11226,1.1124,1.11223,1.1124,124500001.0
2006-05-01 20:52:00,1.11245,1.11245,1.11245,1.11245,55000000.0
2006-05-01 20:53:00,1.1124,1.11245,1.11235,1.11235,164800000.0
2006-05-01 20:54:00,1.11239,1.1125,1.11229,1.1123,549800002.0
2006-05-01 20:55:00,1.11232,1.11232,1.11219,1.11228,216400002.0
2006-05-01 20:56:00,1.1123,1.11238,1.11226,1.11234,573799997.0
2006-05-01 20:57:00,1.11229,1.11241,1.11227,1.11241,425100002.0
2006-05-01 20:58:00,1.11241,1.11246,1.11234,1.11242,304600001.0
2006-05-01 20:59:00,1.1124,1.1127,1.11231,1.1127,386400003.0
2006-05-01 21:00:00,1.11275,1.11275,1.11256,1.11261,955299997.0
2006-05-01 21:01:00,1.1126,1.11265,1.11255,1.1126,479000007.0
2006-05-01 21:02:00,1.11257,1.11267,1.11256,1.11256,71800001.0
2006-05-01 21:03:00,1.11265,1.11265,1.1125,1.11255,447400002.0
2006-05-01 21:04:00,1.11258,1.11266,1.1125,1.11258,731500002.0
2006-05-01 21:05:00,1.11255,1.11258,1.1124,1.1125,726500004.0
2006-05-01 21:06:00,1.11257,1.11257,1.11247,1.11248,158300002.0
2006-05-01 21:07:00,1.11252,1.1126,1.11244,1.11244,543000003.0
2006-05-01 21:08:00,1.11242,1.11256,1.11242,1.11256,163599997.0
2006-05-01 21:09:00,1.1125,1.11257,1.1125,1.11255,67100000.0
2006-05-01 21:10:00,1.11258,1.11263,1.11252,1.11259,366499993.0
2006-05-01 21:11:00,1.11259,1.11259,1.11247,1.11253,351000002.0
2006-05-01 21:12:00,1.11263,1.11277,1.11263,1.11269,306900004.0
2006-05-01 21:13:00,1.11267,1.11267,1.11252,1.11259,507500004.0
2006-05-01 21:14:00,1.11268,1.11268,1.11254,1.11264,234300000.0
2006-05-01 21:15:00,1.11263,1.11264,1.11259,1.11259,90799998.0
2006-05-01 21:16:00,1.11254,1.11263,1.11254,1.11258,119000001.0
2006-05-01 21:17:00,1.11263,1.11278,1.11256,1.11278,100800003.0
2006-05-01 21:18:00,1.11297,1.11318,1.11297,1.11311,110600001.0
2006-05-01 21:19:00,1.11314,1.11357,1.11314,1.11357,143400000.0
2006-05-01 21:20:00,1.11374,1.1139,1.11363,1.11367,98799998.0
2006-05-01 21:21:00,1.11367,1.11367,1.11363,1.11363,8800000.0
2006-05-01 21:22:00,1.11338,1.11353,1.11315,1.11353,90400000.0
2006-05-01 21:23:00,1.11364,1.11386,1.11364,1.11386,11400000.0
2006-05-01 21:24:00,1.11379,1.11379,1.11332,1.11341,62199999.0
2006-05-01 21:25:00,1.11345,1.11353,1.11345,1.11351,64600001.0
2006-05-01 21:26:00,1.11346,1.11361,1.1134,1.11353,87299999.0
2006-05-01 21:27:00,1.11348,1.11348,1.11336,1.11348,81900001.0
2006-05-01 21:28:00,1.11352,1.11366,1.11352,1.1136,276700000.0
2006-05-01 21:29:00,1.11359,1.11372,1.11351,1.11351,148499999.0
2006-05-01 21:30:00,1.11348,1.11348,1.11333,1.11333,88300001.0
2006-05-01 21:31:00,1.11333,1.11347,1.11333,1.11347,83100001.0
2006-05-01 21:32:00,1.11352,1.11357,1.11346,1.11352,164199999.0
2006-05-01 21:33:00,1.11355,1.11355,1.11344,1.11353,84400001.0
2006-05-01 21:34:00,1.11357,1.11362,1.11347,1.11348,82600001.0
2006-05-01 21:35:00,1.1135,1.11353,1.1135,1.1135,53400000.0
2006-05-01 21:36:00,1.11347,1.1135,1.11345,1.11345,105600002.0
2006-05-01 21:37:00,1.1136,1.1136,1.11353,1.11353,54800000.0
2006-05-01 21:38:00,1.11351,1.11356,1.11337,1.11346,79300000.0
2006-05-01 21:39:00,1.11351,1.11357,1.11345,1.11357,256300001.0
2006-05-01 21:40:00,1.11363,1.11377,1.11363,1.11372,371800003.0
2006-05-01 21:41:00,1.11381,1.11405,1.11381,1.114,148600000.0
2006-05-01 21:42:00,1.11403,1.11437,1.11403,1.11437,102400000.0
2006-05-01 21:43:00,1.11431,1.11434,1.11407,1.11407,91800000.0
2006-05-01 21:44:00,1.11401,1.11407,1.11391,1.11407,73900000.0
2006-05-01 21:45:00,1.11414,1.11441,1.11414,1.1143,162099999.0
2006-05-01 21:46:00,1.11429,1.11435,1.11418,1.11425,135000000.0
2006-05-01 21:47:00,1.11426,1.11426,1.11373,1.11377,270100000.0
2006-05-01 21:48:00,1.11382,1.11414,1.11377,1.11414,60400001.0
2006-05-01 21:49:00,1.11417,1.1143,1.11417,1.11421,72600003.0
2006-05-01 21:50:00,1.11415,1.1142,1.11415,1.1142,97900002.0
2006-05-01 21:51:00,1.11417,1.11417,1.114,1.11403,130299998.0
2006-05-01 21:52:00,1.11398,1.11398,1.11378,1.11378,78600000.0
2006-05-01 21:53:00,1.11371,1.11379,1.11371,1.11379,130900000.0
2006-05-01 21:54:00,1.1138,1.11385,1.11375,1.11375,141200002.0
2006-05-01 21:55:00,1.11378,1.11378,1.11372,1.11378,47800001.0
2006-05-01 21:56:00,1.11379,1.11379,1.11349,1.1135,58300000.0
2006-05-01 21:57:00,1.11339,1.11363,1.11339,1.11343,25600000.0
2006-05-01 21:58:00,1.11347,1.1136,1.11347,1.1135,64399999.0
2006-05-01 21:59:00,1.11338,1.11346,1.11317,1.11317,163099996.0
2006-05-01 22:00:00,1.1131,1.11322,1.11302,1.11305,229800003.0
2006-05-01 22:01:00,1.11307,1.1131,1.11307,1.11307,153300000.0
2006-05-01 22:02:00,1.11304,1.11325,1.113,1.11305,323699995.0
2006-05-01 22:03:00,1.11306,1.11317,1.11306,1.11317,115299999.0
2006-05-01 22:04:00,1.11327,1.11334,1.11319,1.11323,84100000.0
2006-05-01 22:05:00,1.11322,1.11333,1.11322,1.11325,56200000.0
2006-05-01 22:06:00,1.11324,1.11329,1.11313,1.11316,212100001.0
2006-05-01 22:07:00,1.11318,1.11318,1.11312,1.11317,81600001.0
2006-05-01 22:08:00,1.11299,1.11299,1.11215,1.11233,86900000.0
2006-05-01 22:09:00,1.11225,1.1125,1.11225,1.1125,119900000.0
2006-05-01 22:10:00,1.11257,1.11262,1.11257,1.11259,27300000.0
2006-05-01 22:11:00,1.11265,1.11274,1.11265,1.11272,81899998.0
2006-05-01 22:12:00,1.1127,1.11275,1.1127,1.1127,99000002.0
2006-05-01 22:13:00,1.11268,1.1127,1.11263,1.11263,77600001.0
2006-05-01 22:14:00,1.11268,1.11278,1.11264,1.11264,87699999.0
2006-05-01 22:15:00,1.11269,1.11283,1.11268,1.11283,123099999.0
2006-05-01 22:16:00,1.11285,1.11288,1.1128,1.11288,181199999.0
2006-05-01 22:17:00,1.11285,1.11293,1.11282,1.11288,81399999.0
2006-05-01 22:18:00,1.11288,1.11292,1.11282,1.11282,98600000.0
2006-05-01 22:19:00,1.11276,1.11288,1.11276,1.11281,30200000.0
2006-05-01 22:20:00,1.1128,1.11285,1.1128,1.11285,68400001.0
2006-05-01 22:21:00,1.11287,1.11294,1.11285,1.11285,132200000.0
2006-05-01 22:22:00,1.11292,1.11306,1.11286,1.11286,72900000.0
2006-05-01 22:23:00,1.11287,1.11287,1.11282,1.11282,70800000.0
2006-05-01 22:24:00,1.11277,1.11277,1.11258,1.11273,180600002.0
2006-05-01 22:25:00,1.11275,1.11275,1.11265,1.11265,104400003.0
2006-05-01 22:26:00,1.1127,1.11275,1.1127,1.11275,27200001.0
2006-05-01 22:27:00,1.11269,1.11269,1.11235,1.11235,329899999.0
2006-05-01 22:28:00,1.11223,1.11268,1.11223,1.11233,94999999.0
2006-05-01 22:29:00,1.11233,1.11241,1.11218,1.11218,222400001.0
2006-05-01 22:30:00,1.11224,1.11238,1.11224,1.11235,135800002.0
2006-05-01 22:31:00,1.11248,1.11248,1.11247,1.11247,16100000.0
2006-05-01 22:32:00,1.11255,1.1126,1.1125,1.11253,103000000.0
2006-05-01 22:33:00,1.11255,1.1126,1.11255,1.1126,134300002.0
2006-05-01 22:34:00,1.11255,1.11265,1.11255,1.1126,248700000.0
2006-05-01 22:35:00,1.11264,1.11278,1.11254,1.11264,102300001.0
2006-05-01 22:36:00,1.11267,1.11279,1.11267,1.11276,94100000.0
2006-05-01 22:37:00,1.11277,1.11285,1.11272,1.11272,93200000.0
2006-05-01 22:38:00,1.11276,1.11293,1.11276,1.11288,95199999.0
2006-05-01 22:39:00,1.11295,1.11295,1.11285,1.11285,100400000.0
2006-05-01 22:40:00,1.11295,1.11295,1.11285,1.11285,52800001.0
2006-05-01 22:41:00,1.11285,1.11285,1.1128,1.1128,50900000.0
2006-05-01 22:42:00,1.11285,1.11285,1.11285,1.11285,73400001.0
2006-05-01 22:43:00,1.11285,1.11295,1.1128,1.1129,542700003.0
2006-05-01 22:44:00,1.1129,1.11295,1.11285,1.11285,147199998.0
2006-05-01 22:45:00,1.11281,1.11284,1.11281,1.11284,39900000.0
2006-05-01 22:46:00,1.11282,1.11282,1.1127,1.1128,34800000.0
2006-05-01 22:47:00,1.11271,1.11275,1.11259,1.11275,119600001.0
2006-05-01 22:48:00,1.1128,1.1128,1.11275,1.11275,187900004.0
2006-05-01 22:49:00,1.1128,1.1128,1.11275,1.11275,62900000.0
2006-05-01 22:50:00,1.11284,1.11297,1.11284,1.11293,92300000.0
2006-05-01 22:51:00,1.11305,1.11305,1.11295,1.11302,66300002.0
2006-05-01 22:52:00,1.11295,1.113,1.1129,1.1129,181699996.0
2006-05-01 22:53:00,1.11298,1.11312,1.11298,1.11312,86500002.0
2006-05-01 22:54:00,1.11313,1.11342,1.11312,1.11329,65300000.0
2006-05-01 22:55:00,1.11326,1.11327,1.11304,1.11307,328400000.0
2006-05-01 22:56:00,1.11307,1.11308,1.11306,1.11308,84800001.0
2006-05-01 22:57:00,1.1131,1.11315,1.1131,1.1131,175500001.0
2006-05-01 22:58:00,1.11323,1.11331,1.11317,1.11317,160200001.0
2006-05-01 22:59:00,1.11295,1.11295,1.11265,1.11275,136800002.0
2006-05-01 23:00:00,1.1127,1.11275,1.1127,1.11275,24700000.0
2006-05-01 23:01:00,1.11313,1.11332,1.11305,1.11321,158499998.0
2006-05-01 23:02:00,1.11308,1.11349,1.11307,1.1134,139900003.0
2006-05-01 23:03:00,1.11353,1.11353,1.11324,1.11338,95999998.0
2006-05-01 23:04:00,1.1135,1.11359,1.11303,1.11314,180700002.0
2006-05-01 23:05:00,1.11325,1.11342,1.11303,1.11335,144900001.0
2006-05-01 23:06:00,1.11332,1.11347,1.11289,1.11325,102100001.0
2006-05-01 23:07:00,1.11328,1.11343,1.11307,1.11331,78399999.0
2006-05-01 23:08:00,1.1135,1.1135,1.11295,1.11299,62000001.0
2006-05-01 23:09:00,1.11317,1.11328,1.11294,1.11295,90600001.0
2006-05-01 23:10:00,1.11292,1.11306,1.11292,1.11305,8000000.0
2006-05-01 23:11:00,1.11292,1.11317,1.11275,1.11311,106400000.0
2006-05-01 23:12:00,1.11298,1.1131,1.11274,1.11302,122600003.0
2006-05-01 23:13:00,1.11302,1.11302,1.11255,1.11277,114400001.0
2006-05-01 23:14:00,1.11282,1.11287,1.11253,1.11262,81600000.0
2006-05-01 23:15:00,1.1129,1.11299,1.11269,1.11284,116900000.0
2006-05-01 23:16:00,1.11278,1.11303,1.11276,1.11286,148300000.0
2006-05-01 23:17:00,1.11256,1.11312,1.11256,1.11288,140299999.0
2006-05-01 23:18:00,1.11284,1.11294,1.11256,1.11286,166500000.0
2006-05-01 23:19:00,1.11283,1.11318,1.11271,1.11318,45000001.0
2006-05-01 23:20:00,1.11305,1.11305,1.11245,1.11245,149699998.0
2006-05-01 23:21:00,1.11267,1.11283,1.11264,1.11283,60100000.0
2006-05-01 23:22:00,1.1128,1.11297,1.11264,1.11276,87600001.0
2006-05-01 23:23:00,1.11277,1.11294,1.1126,1.11278,50600000.0
2006-05-01 23:24:00,1.11299,1.11316,1.11272,1.11313,72700000.0
2006-05-01 23:25:00,1.11316,1.11368,1.11305,1.11356,205199998.0
2006-05-01 23:26:00,1.1135,1.11401,1.11345,1.1138,110100000.0
2006-05-01 23:27:00,1.11385,1.11398,1.11356,1.11389,112100001.0
2006-05-01 23:28:00,1.11408,1.11434,1.11387,1.11387,117300000.0
2006-05-01 23:29:00,1.11367,1.11419,1.1136,1.11388,117800002.0
2006-05-01 23:30:00,1.11389,1.11402,1.11362,1.11371,138300005.0
2006-05-01 23:31:00,1.11322,1.11338,1.11322,1.11338,6200000.0
2006-05-01 23:32:00,1.11368,1.11396,1.11367,1.11396,53899999.0
2006-05-01 23:33:00,1.11397,1.11405,1.11397,1.11405,119200002.0
2006-05-01 23:34:00,1.114,1.11405,1.11395,1.11405,63200002.0
2006-05-01 23:35:00,1.1139,1.11403,1.1139,1.114,115000000.0
2006-05-01 23:36:00,1.11395,1.114,1.11395,1.114,21900000.0
2006-05-01 23:37:00,1.11395,1.114,1.11395,1.114,42000000.0
2006-05-01 23:38:00,1.114,1.11405,1.11392,1.114,110600001.0
2006-05-01 23:39:00,1.11397,1.114,1.11397,1.114,36000001.0
2006-05-01 23:40:00,1.11397,1.11397,1.11395,1.11395,12700000.0
2006-05-01 23:41:00,1.114,1.11405,1.11395,1.11405,154000002.0
2006-05-01 23:42:00,1.11397,1.11397,1.11374,1.11374,55000001.0
2006-05-01 23:43:00,1.11377,1.11403,1.11377,1.11403,65199999.0
2006-05-01 23:44:00,1.11406,1.11406,1.11386,1.11398,156800000.0
2006-05-01 23:45:00,1.11412,1.11418,1.11404,1.11418,66899998.0
2006-05-01 23:46:00,1.11417,1.11423,1.11401,1.11401,101400002.0
2006-05-01 23:47:00,1.11412,1.11423,1.11412,1.11423,84500003.0
2006-05-01 23:48:00,1.1143,1.1143,1.11425,1.11425,77900001.0
2006-05-01 23:49:00,1.11425,1.1143,1.11423,1.11425,94600000.0
2006-05-01 23:50:00,1.11435,1.11435,1.11435,1.11435,31200001.0
2006-05-01 23:51:00,1.11428,1.11428,1.11398,1.11398,112300001.0
2006-05-01 23:52:00,1.11392,1.114,1.11392,1.11395,44000000.0
2006-05-01 23:53:00,1.11398,1.11405,1.11395,1.114,125800000.0
2006-05-01 23:54:00,1.114,1.114,1.114,1.114,47100000.0
2006-05-01 23:55:00,1.11395,1.11422,1.11395,1.11422,72699999.0
2006-05-01 23:56:00,1.11412,1.1142,1.11412,1.11415,84500000.0
2006-05-01 23:57:00,1.11418,1.11422,1.11418,1.11422,15200000.0
2006-05-01 23:58:00,1.11425,1.11435,1.11423,1.11433,31100000.0
2006-05-01 23:59:00,1.11425,1.11428,1.11425,1.11428,29500001.0
2006-05-02 00:00:00,1.11428,1.11434,1.11407,1.11412,172500001.0
2006-05-02 00:01:00,1.11402,1.11409,1.11396,1.11409,14800000.0
2006-05-02 00:02:00,1.11414,1.11431,1.11412,1.11431,43199999.0
2006-05-02 00:03:00,1.11425,1.11435,1.11425,1.11435,36600000.0
2006-05-02 00:04:00,1.11435,1.11438,1.11425,1.1143,165899997.0
2006-05-02 00:05:00,1.11425,1.11435,1.11425,1.11435,48400000.0
2006-05-02 00:06:00,1.1143,1.11433,1.11428,1.11428,65199999.0
2006-05-02 00:07:00,1.1143,1.1143,1.11425,1.11425,18400000.0
2006-05-02 00:08:00,1.11434,1.11448,1.11434,1.11448,95300000.0
2006-05-02 00:09:00,1.1145,1.11455,1.11445,1.11455,124300000.0
2006-05-02 00:10:00,1.11453,1.11477,1.11453,1.1147,168400000.0
2006-05-02 00:11:00,1.11477,1.11516,1.11477,1.11516,122300000.0
2006-05-02 00:12:00,1.1152,1.11538,1.1152,1.11533,66400000.0
2006-05-02 00:13:00,1.11529,1.11529,1.11524,1.11527,68600001.0
2006-05-02 00:14:00,1.11519,1.11528,1.11518,1.11528,144499998.0
2006-05-02 00:15:00,1.11523,1.11538,1.11509,1.11528,131899999.0
2006-05-02 00:16:00,1.11525,1.11526,1.11519,1.11524,105700001.0
2006-05-02 00:17:00,1.11531,1.11531,1.11517,1.11522,95200000.0
2006-05-02 00:18:00,1.11525,1.11525,1.11517,1.1152,173800004.0
2006-05-02 00:19:00,1.1152,1.11525,1.11515,1.11525,88700001.0
2006-05-02 00:20:00,1.11522,1.11531,1.11516,1.11528,31199999.0
2006-05-02 00:21:00,1.1153,1.11535,1.11525,1.1153,94599999.0
2006-05-02 00:22:00,1.11535,1.11535,1.11522,1.11527,49300002.0
2006-05-02 00:23:00,1.11532,1.11552,1.11532,1.11552,80099999.0
2006-05-02 00:24:00,1.11557,1.11559,1.11543,1.11543,63900000.0
2006-05-02 00:25:00,1.11538,1.11552,1.11537,1.11548,79900000.0
2006-05-02 00:26:00,1.11548,1.11548,1.11537,1.11537,60899999.0
2006-05-02 00:27:00,1.11538,1.11538,1.11529,1.11532,122799998.0
2006-05-02 00:28:00,1.11523,1.11523,1.11506,1.11509,39900000.0
2006-05-02 00:29:00,1.11507,1.11515,1.11505,1.11505,50899999.0
2006-05-02 00:30:00,1.11508,1.11518,1.115,1.115,94500001.0
2006-05-02 00:31:00,1.11492,1.11492,1.11461,1.11461,48100001.0
2006-05-02 00:32:00,1.1145,1.1145,1.11429,1.11429,69900000.0
2006-05-02 00:33:00,1.11428,1.1143,1.11428,1.1143,7300000.0
2006-05-02 00:34:00,1.11435,1.11437,1.11423,1.11437,112699998.0
2006-05-02 00:35:00,1.11433,1.11433,1.1143,1.1143,7200000.0
2006-05-02 00:36:00,1.11423,1.11435,1.11423,1.11423,87800001.0
2006-05-02 00:37:00,1.11428,1.11435,1.11428,1.11435,21000000.0
2006-05-02 00:38:00,1.11425,1.1143,1.11422,1.11427,43900000.0
2006-05-02 00:39:00,1.11427,1.1143,1.11427,1.1143,70500002.0
2006-05-02 00:40:00,1.11442,1.11466,1.11442,1.11466,61399998.0
2006-05-02 00:41:00,1.1147,1.11475,1.1147,1.11475,32200000.0
2006-05-02 00:42:00,1.11475,1.11475,1.1147,1.1147,52800001.0
2006-05-02 00:43:00,1.1147,1.11475,1.11465,1.11475,96600001.0
2006-05-02 00:44:00,1.11465,1.11472,1.11465,1.1147,66900000.0
2006-05-02 00:45:00,1.11472,1.11487,1.11472,1.11472,118500003.0
2006-05-02 00:46:00,1.11475,1.11475,1.11475,1.11475,11200000.0
2006-05-02 00:47:00,1.1147,1.11475,1.11463,1.1147,109799999.0
2006-05-02 00:48:00,1.11465,1.11475,1.11465,1.11475,37000000.0
2006-05-02 00:49:00,1.11472,1.11475,1.11465,1.11465,64400001.0
2006-05-02 00:50:00,1.11475,1.11475,1.11468,1.1147,118500000.0
2006-05-02 00:51:00,1.11479,1.11499,1.11479,1.11497,57000000.0
2006-05-02 00:52:00,1.115,1.11506,1.11482,1.11482,92400000.0
2006-05-02 00:53:00,1.11475,1.1148,1.11475,1.1148,33400001.0
2006-05-02 00:54:00,1.11485,1.11485,1.11475,1.11482,101699998.0
2006-05-02 00:55:00,1.1148,1.11485,1.11475,1.11475,73300003.0
2006-05-02 00:56:00,1.11477,1.1148,1.11472,1.11477,123599999.0
2006-05-02 00:57:00,1.1148,1.11485,1.11472,1.11482,165500001.0
2006-05-02 00:58:00,1.11476,1.11476,1.11443,1.11449,58600000.0
2006-05-02 00:59:00,1.1145,1.11455,1.1145,1.1145,68699999.0
2006-05-02 01:00:00,1.1145,1.11455,1.11445,1.11451,84000001.0
2006-05-02 01:01:00,1.11445,1.11445,1.11435,1.1144,114100000.0
2006-05-02 01:02:00,1.1144,1.11445,1.11435,1.1144,61000000.0
2006-05-02 01:03:00,1.11445,1.11445,1.11433,1.11445,73000002.0
2006-05-02 01:04:00,1.1144,1.11445,1.11435,1.1144,149900000.0
2006-05-02 01:05:00,1.11445,1.11445,1.11425,1.1144,182700004.0
2006-05-02 01:06:00,1.11439,1.11446,1.11439,1.11446,3300000.0
2006-05-02 01:07:00,1.1145,1.1145,1.1145,1.1145,56500000.0
2006-05-02 01:08:00,1.1145,1.11455,1.11445,1.11455,130700000.0
2006-05-02 01:09:00,1.11453,1.11461,1.11453,1.11458,54300000.0
2006-05-02 01:10:00,1.11462,1.1147,1.11459,1.1147,67900000.0
2006-05-02 01:11:00,1.1147,1.1147,1.1147,1.1147,800000.0
2006-05-02 01:12:00,1.1147,1.1147,1.1147,1.1147,28400000.0
2006-05-02 01:13:00,1.11463,1.11463,1.11459,1.11459,21200001.0
2006-05-02 01:14:00,1.11445,1.11445,1.11445,1.11445,1700000.0
2006-05-02 01:15:00,1.1145,1.1145,1.11445,1.11445,35899999.0
2006-05-02 01:16:00,1.11448,1.1145,1.11442,1.11445,78600002.0
2006-05-02 01:17:00,1.1145,1.1145,1.11445,1.1145,44300001.0
2006-05-02 01:18:00,1.11455,1.11455,1.11455,1.11455,2400000.0
2006-05-02 01:19:00,1.1145,1.1145,1.1145,1.1145,38800001.0
2006-05-02 01:20:00,1.11442,1.1145,1.11442,1.11445,53000001.0
2006-05-02 01:21:00,1.11448,1.1145,1.11445,1.11445,23400000.0
2006-05-02 01:22:00,1.1145,1.1145,1.1145,1.1145,8900000.0
2006-05-02 01:23:00,1.1145,1.11452,1.1145,1.11452,13300000.0
2006-05-02 01:24:00,1.11452,1.11459,1.11444,1.11444,55600001.0
2006-05-02 01:25:00,1.1145,1.11453,1.11445,1.11453,34600000.0
2006-05-02 01:26:00,1.1145,1.1145,1.1145,1.1145,22299999.0
2006-05-02 01:27:00,1.1145,1.1145,1.11443,1.11445,59800000.0
2006-05-02 01:28:00,1.11455,1.11455,1.11448,1.11448,53400001.0
2006-05-02 01:29:00,1.11455,1.11455,1.11443,1.1145,105900000.0
2006-05-02 01:30:00,1.11443,1.11445,1.11443,1.11445,9600000.0
2006-05-02 01:31:00,1.1145,1.1145,1.11445,1.1145,10400000.0
2006-05-02 01:32:00,1.1145,1.11455,1.1145,1.11455,37300000.0
2006-05-02 01:33:00,1.11453,1.11457,1.11453,1.11456,8800000.0
2006-05-02 01:34:00,1.1146,1.1146,1.11455,1.11455,33599999.0
2006-05-02 01:35:00,1.11465,1.11465,1.1146,1.1146,7500000.0
2006-05-02 01:36:00,1.11462,1.11462,1.11449,1.11452,37900001.0
2006-05-02 01:37:00,1.11447,1.11456,1.11447,1.11456,11200000.0
2006-05-02 01:38:00,1.11453,1.11462,1.11452,1.11452,103600001.0
2006-05-02 01:39:00,1.11448,1.11455,1.11448,1.11455,34599999.0
2006-05-02 01:40:00,1.1144,1.11453,1.1144,1.11453,1600000.0
2006-05-02 01:41:00,1.11455,1.11455,1.11452,1.11452,41800000.0
2006-05-02 01:42:00,1.1145,1.1145,1.1145,1.1145,800000.0
2006-05-02 01:43:00,1.11448,1.11463,1.11448,1.11462,28600000.0
2006-05-02 01:44:00,1.11443,1.11443,1.11435,1.11435,61200002.0
2006-05-02 01:45:00,1.11419,1.11419,1.11411,1.11411,37899998.0
2006-05-02 01:46:00,1.11394,1.11399,1.11392,1.11392,61700000.0
2006-05-02 01:47:00,1.11395,1.1141,1.11395,1.11403,88599996.0
2006-05-02 01:48:00,1.11413,1.11413,1.11402,1.11402,52499998.0
2006-05-02 01:49:00,1.11405,1.11405,1.114,1.114,46000000.0
2006-05-02 01:50:00,1.11397,1.11405,1.11397,1.11405,50100000.0
2006-05-02 01:51:00,1.11411,1.11429,1.11411,1.11424,61999999.0
2006-05-02 01:52:00,1.11432,1.11437,1.11429,1.11437,23100001.0
2006-05-02 01:53:00,1.11425,1.11425,1.11415,1.11415,38899999.0
2006-05-02 01:54:00,1.11412,1.11417,1.11408,1.11417,117700000.0
2006-05-02 01:55:00,1.1141,1.11425,1.1141,1.11425,16800000.0
2006-05-02 01:56:00,1.1142,1.1142,1.1142,1.1142,2400000.0
2006-05-02 01:57:00,1.11425,1.11425,1.11413,1.11415,106700001.0
2006-05-02 01:58:00,1.11417,1.11427,1.1141,1.11415,39900001.0
2006-05-02 01:59:00,1.11409,1.11416,1.11409,1.11416,24500000.0
2006-05-02 02:00:00,1.11413,1.1142,1.11412,1.11412,139200001.0
2006-05-02 02:01:00,1.11423,1.11423,1.11423,1.11423,45700001.0
2006-05-02 02:02:00,1.1142,1.1142,1.1142,1.1142,28400000.0
2006-05-02 02:03:00,1.11425,1.11469,1.11425,1.11469,54000000.0
2006-05-02 02:04:00,1.1147,1.1147,1.11467,1.11467,57900001.0
2006-05-02 02:05:00,1.11475,1.11475,1.11462,1.1147,84800000.0
2006-05-02 02:06:00,1.1146,1.11473,1.1146,1.11473,33400000.0
2006-05-02 02:07:00,1.11475,1.11475,1.11463,1.11465,125899999.0
2006-05-02 02:08:00,1.11473,1.11479,1.11473,1.11475,132599999.0
2006-05-02 02:09:00,1.1148,1.1148,1.11475,1.11475,16000000.0
2006-05-02 02:10:00,1.1148,1.11502,1.1148,1.11498,72400001.0
2006-05-02 02:11:00,1.115,1.115,1.11495,1.115,58300000.0
2006-05-02 02:12:00,1.11498,1.11498,1.11498,1.11498,5600000.0
2006-05-02 02:13:00,1.115,1.115,1.115,1.115,17500000.0
2006-05-02 02:14:00,1.11492,1.11492,1.11488,1.11488,7400000.0
2006-05-02 02:15:00,1.11483,1.11491,1.1147,1.11491,26000000.0
2006-05-02 02:16:00,1.11486,1.11486,1.11484,1.11484,2700000.0
2006-05-02 02:17:00,1.11485,1.11485,1.11482,1.11482,39200000.0
2006-05-02 02:18:00,1.11473,1.1148,1.11471,1.11473,51199999.0
2006-05-02 02:19:00,1.11472,1.11483,1.1147,1.1148,148800000.0
2006-05-02 02:20:00,1.11475,1.11488,1.11475,1.11485,110300002.0
2006-05-02 02:21:00,1.11475,1.1148,1.11475,1.1148,57699998.0
2006-05-02 02:22:00,1.1148,1.11485,1.11475,1.11485,142000002.0
2006-05-02 02:23:00,1.11477,1.11485,1.1147,1.11485,72300001.0
2006-05-02 02:24:00,1.11484,1.11491,1.11483,1.11485,137500002.0
2006-05-02 02:25:00,1.11475,1.11482,1.11475,1.11482,40300000.0
2006-05-02 02:26:00,1.1148,1.1148,1.11475,1.11475,3600000.0
2006-05-02 02:27:00,1.1148,1.1148,1.1148,1.1148,6300000.0
2006-05-02 02:28:00,1.11472,1.11484,1.11472,1.11476,96000002.0
2006-05-02 02:29:00,1.11475,1.11489,1.11472,1.11472,60990000.0
2006-05-02 02:30:00,1.11472,1.11472,1.1147,1.1147,28100001.0
2006-05-02 02:31:00,1.11475,1.11483,1.11471,1.11471,111700000.0
2006-05-02 02:32:00,1.11475,1.11475,1.1147,1.1147,70999998.0
2006-05-02 02:33:00,1.11478,1.11486,1.11478,1.11486,102000002.0
2006-05-02 02:34:00,1.11488,1.1149,1.11485,1.1149,94000000.0
2006-05-02 02:35:00,1.11495,1.11495,1.11485,1.11485,45100001.0
2006-05-02 02:36:00,1.11493,1.11498,1.11481,1.11483,103400000.0
2006-05-02 02:37:00,1.11495,1.11495,1.11485,1.11485,38000000.0
2006-05-02 02:38:00,1.11485,1.1149,1.11485,1.1149,80000000.0
2006-05-02 02:39:00,1.1149,1.11495,1.11483,1.11495,21400000.0
2006-05-02 02:40:00,1.11483,1.11485,1.11483,1.11485,35800000.0
2006-05-02 02:41:00,1.1149,1.1149,1.11485,1.11485,39900002.0
2006-05-02 02:42:00,1.1149,1.11495,1.1149,1.11495,29500001.0
2006-05-02 02:43:00,1.11495,1.11495,1.1149,1.1149,117100000.0
2006-05-02 02:44:00,1.11485,1.1149,1.11485,1.1149,23100001.0
2006-05-02 02:45:00,1.11485,1.11485,1.11485,1.11485,23400000.0
2006-05-02 02:46:00,1.11485,1.11485,1.11485,1.11485,2400000.0
2006-05-02 02:47:00,1.11488,1.11488,1.11485,1.11485,5600000.0
2006-05-02 02:48:00,1.11492,1.11495,1.11485,1.1149,111099999.0
2006-05-02 02:49:00,1.11495,1.11495,1.1149,1.1149,12200000.0
2006-05-02 02:50:00,1.11488,1.11488,1.11488,1.11488,20900000.0
2006-05-02 02:51:00,1.11485,1.11495,1.11485,1.11485,36700000.0
2006-05-02 02:52:00,1.11486,1.11486,1.11479,1.11479,24700000.0
2006-05-02 02:53:00,1.1147,1.11485,1.1147,1.11483,63400002.0
2006-05-02 02:54:00,1.1148,1.1148,1.1148,1.1148,45700002.0
2006-05-02 02:55:00,1.11485,1.11485,1.11477,1.11477,26200000.0
2006-05-02 02:56:00,1.11485,1.11485,1.1148,1.1148,30800000.0
2006-05-02 02:57:00,1.1148,1.1148,1.11475,1.11475,32899999.0
2006-05-02 02:58:00,1.1148,1.1148,1.11475,1.11475,28900001.0
2006-05-02 02:59:00,1.11485,1.11485,1.11472,1.11485,131900004.0
2006-05-02 03:00:00,1.11478,1.11478,1.11465,1.11478,10400000.0
2006-05-02 03:01:00,1.11474,1.11476,1.11474,1.11476,21200000.0
2006-05-02 03:02:00,1.11482,1.11483,1.11466,1.11477,108300002.0
2006-05-02 03:03:00,1.11474,1.11474,1.11456,1.11456,53299999.0
2006-05-02 03:04:00,1.1145,1.1145,1.11432,1.11432,67700000.0
2006-05-02 03:05:00,1.11435,1.11445,1.11435,1.11435,125300003.0
2006-05-02 03:06:00,1.11437,1.11447,1.11437,1.11447,28300000.0
2006-05-02 03:07:00,1.11451,1.11452,1.11451,1.11452,51300002.0
2006-05-02 03:08:00,1.1146,1.1146,1.11455,1.11455,13700000.0
2006-05-02 03:09:00,1.1146,1.11465,1.11455,1.1146,60700000.0
2006-05-02 03:10:00,1.11457,1.11457,1.11457,1.11457,18299999.0
2006-05-02 03:11:00,1.11472,1.11472,1.11468,1.11468,1600000.0
2006-05-02 03:12:00,1.11482,1.11493,1.11481,1.11483,160000005.0
2006-05-02 03:13:00,1.1149,1.1149,1.11479,1.11484,88200000.0
2006-05-02 03:14:00,1.11482,1.11497,1.1148,1.11487,95099999.0
2006-05-02 03:15:00,1.11485,1.1149,1.11483,1.11483,15200000.0
2006-05-02 03:16:00,1.11486,1.11492,1.11486,1.11492,10400000.0
2006-05-02 03:17:00,1.11483,1.11485,1.11475,1.11475,71900000.0
2006-05-02 03:18:00,1.11485,1.11485,1.11472,1.11483,120100000.0
2006-05-02 03:19:00,1.11475,1.1148,1.11475,1.1148,36000000.0
2006-05-02 03:20:00,1.11485,1.11485,1.1148,1.1148,15200000.0
2006-05-02 03:21:00,1.11483,1.11485,1.11475,1.11485,123300001.0
2006-05-02 03:22:00,1.1148,1.1148,1.11472,1.1148,38700000.0
2006-05-02 03:23:00,1.11472,1.11488,1.11472,1.1148,56900000.0
2006-05-02 03:24:00,1.11477,1.1148,1.11477,1.1148,4000000.0
2006-05-02 03:25:00,1.1148,1.11485,1.11475,1.11483,67800002.0
2006-05-02 03:26:00,1.11485,1.11491,1.11477,1.11488,82999999.0
2006-05-02 03:27:00,1.11488,1.1149,1.11488,1.1149,12900000.0
2006-05-02 03:28:00,1.1149,1.1149,1.1149,1.1149,17500000.0
2006-05-02 03:29:00,1.1149,1.1149,1.1148,1.11483,142600000.0
2006-05-02 03:30:00,1.1149,1.11498,1.11485,1.11485,113999999.0
2006-05-02 03:31:00,1.11484,1.11484,1.11475,1.11483,71000001.0
2006-05-02 03:32:00,1.11478,1.11483,1.11469,1.11483,46900001.0
2006-05-02 03:33:00,1.11481,1.11481,1.11461,1.11479,90900001.0
2006-05-02 03:34:00,1.11479,1.11479,1.11454,1.11455,123999998.0
2006-05-02 03:35:00,1.11455,1.1146,1.11455,1.1146,85600001.0
2006-05-02 03:36:00,1.11451,1.1146,1.11451,1.1146,61100000.0
2006-05-02 03:37:00,1.11452,1.11459,1.11452,1.11458,98600000.0
2006-05-02 03:38:00,1.11455,1.11465,1.11455,1.11465,6400000.0
2006-05-02 03:39:00,1.11457,1.1146,1.11452,1.11452,90799999.0
2006-05-02 03:40:00,1.11445,1.11455,1.11445,1.1145,124800000.0
2006-05-02 03:41:00,1.1145,1.11455,1.11445,1.11455,120800001.0
2006-05-02 03:42:00,1.11441,1.11444,1.11441,1.11444,22300000.0
2006-05-02 03:43:00,1.11445,1.11445,1.11433,1.11433,55300000.0
2006-05-02 03:44:00,1.1144,1.1144,1.11433,1.11433,8800000.0
2006-05-02 03:45:00,1.11439,1.11457,1.11439,1.11445,124600000.0
2006-05-02 03:46:00,1.11452,1.11458,1.11444,1.11444,58200000.0
2006-05-02 03:47:00,1.11455,1.11459,1.11451,1.11459,118299998.0
2006-05-02 03:48:00,1.11455,1.11462,1.11455,1.11455,74900000.0
2006-05-02 03:49:00,1.11457,1.11458,1.11447,1.11447,107000000.0
2006-05-02 03:50:00,1.11444,1.11454,1.11443,1.11443,30700000.0
2006-05-02 03:51:00,1.11445,1.11449,1.11442,1.11443,41700000.0
2006-05-02 03:52:00,1.11435,1.11435,1.11435,1.11435,3200000.0
2006-05-02 03:53:00,1.11445,1.11445,1.11435,1.11445,98200001.0
2006-05-02 03:54:00,1.1144,1.1144,1.11435,1.1144,132600001.0
2006-05-02 03:55:00,1.1144,1.1144,1.1144,1.1144,49900000.0
2006-05-02 03:56:00,1.11432,1.11445,1.11432,1.11435,114000002.0
2006-05-02 03:57:00,1.11442,1.11446,1.11442,1.11446,34300000.0
2006-05-02 03:58:00,1.1144,1.11455,1.1144,1.11455,26700000.0
2006-05-02 03:59:00,1.11455,1.11455,1.11455,1.11455,4800000.0
2006-05-02 04:00:00,1.11447,1.11453,1.11444,1.11449,73099998.0
2006-05-02 04:01:00,1.11455,1.11455,1.11442,1.11442,48100000.0
2006-05-02 04:02:00,1.11455,1.11455,1.11455,1.11455,10000000.0
2006-05-02 04:03:00,1.11441,1.1145,1.11439,1.1145,70600000.0
2006-05-02 04:04:00,1.11448,1.11448,1.11432,1.11432,9600000.0
2006-05-02 04:05:00,1.11428,1.11428,1.11423,1.11427,63800002.0
2006-05-02 04:06:00,1.11431,1.11431,1.11417,1.11421,78200000.0
2006-05-02 04:07:00,1.1143,1.11435,1.11425,1.11435,66900001.0
2006-05-02 04:08:00,1.11426,1.11434,1.11421,1.11434,134200001.0
2006-05-02 04:09:00,1.11432,1.11435,1.1143,1.11433,34300000.0
2006-05-02 04:10:00,1.1143,1.1143,1.1142,1.1143,210900002.0
2006-05-02 04:11:00,1.11425,1.1143,1.11425,1.1143,12900000.0
2006-05-02 04:12:00,1.11432,1.11435,1.11425,1.1143,209700002.0
2006-05-02 04:13:00,1.11435,1.11435,1.1143,1.1143,49800000.0
2006-05-02 04:14:00,1.1143,1.11435,1.11425,1.11425,78200002.0
2006-05-02 04:15:00,1.11425,1.11425,1.11425,1.11425,4000000.0
2006-05-02 04:16:00,1.11425,1.1143,1.11425,1.1143,23200000.0
2006-05-02 04:17:00,1.1142,1.11428,1.1142,1.11428,46100000.0
2006-05-02 04:18:00,1.1143,1.11432,1.1143,1.11432,4400000.0
2006-05-02 04:19:00,1.11425,1.11435,1.1141,1.1141,31900000.0
2006-05-02 04:20:00,1.11435,1.11435,1.1143,1.1143,44300000.0
2006-05-02 04:21:00,1.11423,1.11429,1.11417,1.11422,97300001.0
2006-05-02 04:22:00,1.11415,1.11425,1.11413,1.11422,69000001.0
2006-05-02 04:23:00,1.11424,1.1144,1.11424,1.1144,60000001.0
2006-05-02 04:24:00,1.1145,1.11474,1.1145,1.1147,18600000.0
2006-05-02 04:25:00,1.11484,1.11486,1.11484,1.11486,27500001.0
2006-05-02 04:26:00,1.1149,1.11503,1.1149,1.11496,78099998.0
2006-05-02 04:27:00,1.11496,1.11502,1.11496,1.11502,51900001.0
2006-05-02 04:28:00,1.11481,1.11496,1.11481,1.11496,10000000.0
2006-05-02 04:29:00,1.11498,1.11503,1.11488,1.11503,52100000.0
2006-05-02 04:30:00,1.11507,1.11517,1.11507,1.11517,93100000.0
2006-05-02 04:31:00,1.11515,1.11515,1.11505,1.1151,43900000.0
2006-05-02 04:32:00,1.11502,1.11512,1.11502,1.1151,80400002.0
2006-05-02 04:33:00,1.11507,1.11517,1.11503,1.11506,84599998.0
2006-05-02 04:34:00,1.11512,1.1152,1.1151,1.11512,94700000.0
2006-05-02 04:35:00,1.11514,1.11519,1.11512,1.11512,55100000.0
2006-05-02 04:36:00,1.11507,1.11515,1.11507,1.11515,100700001.0
2006-05-02 04:37:00,1.11508,1.11508,1.11505,1.11505,21800000.0
2006-05-02 04:38:00,1.115,1.11505,1.11497,1.115,114699998.0
2006-05-02 04:39:00,1.11498,1.115,1.11498,1.115,32800000.0
2006-05-02 04:40:00,1.11496,1.11496,1.11486,1.11486,21700000.0
2006-05-02 04:41:00,1.1149,1.1149,1.11485,1.11485,46200000.0
2006-05-02 04:42:00,1.11494,1.11497,1.11488,1.11492,158799996.0
2006-05-02 04:43:00,1.11488,1.11495,1.1148,1.1149,91800001.0
2006-05-02 04:44:00,1.1149,1.1149,1.1149,1.1149,57599999.0
2006-05-02 04:45:00,1.11485,1.11485,1.11485,1.11485,3200000.0
2006-05-02 04:46:00,1.1149,1.11492,1.11485,1.1149,126800000.0
2006-05-02 04:47:00,1.11488,1.11505,1.11488,1.11495,124000002.0
2006-05-02 04:48:00,1.11516,1.11521,1.11516,1.11521,23100000.0
2006-05-02 04:49:00,1.1153,1.1153,1.11522,1.11525,101100000.0
2006-05-02 04:50:00,1.11522,1.11528,1.11517,1.11517,55000002.0
2006-05-02 04:51:00,1.11527,1.1153,1.11521,1.11528,79999999.0
2006-05-02 04:52:00,1.1153,1.1153,1.1152,1.11527,34500000.0
2006-05-02 04:53:00,1.11527,1.11535,1.11525,1.1153,84600000.0
2006-05-02 04:54:00,1.11528,1.11528,1.11519,1.11528,54499999.0
2006-05-02 04:55:00,1.11527,1.11548,1.11527,1.11548,96299999.0
2006-05-02 04:56:00,1.11545,1.11555,1.11542,1.11555,31300000.0
2006-05-02 04:57:00,1.11555,1.11555,1.11545,1.1155,59099999.0
2006-05-02 04:58:00,1.1155,1.1155,1.1155,1.1155,8100000.0
2006-05-02 04:59:00,1.11547,1.1155,1.11542,1.11547,96900000.0
2006-05-02 05:00:00,1.1155,1.1155,1.1154,1.1154,12000000.0
2006-05-02 05:01:00,1.1155,1.1155,1.11545,1.1155,77000001.0
2006-05-02 05:02:00,1.11548,1.1155,1.11532,1.11532,98599999.0
2006-05-02 05:03:00,1.11532,1.11535,1.11532,1.11535,22800000.0
2006-05-02 05:04:00,1.11525,1.11535,1.11525,1.1153,27999999.0
2006-05-02 05:05:00,1.11534,1.1154,1.11533,1.11533,92399998.0
2006-05-02 05:06:00,1.1153,1.1153,1.1153,1.1153,7300000.0
2006-05-02 05:07:00,1.11538,1.11538,1.11522,1.1153,130700003.0
2006-05-02 05:08:00,1.1153,1.1153,1.1153,1.1153,1900000.0
2006-05-02 05:09:00,1.1153,1.11535,1.11522,1.11523,192300004.0
2006-05-02 05:10:00,1.11525,1.1153,1.11522,1.11528,83600000.0
2006-05-02 05:11:00,1.11532,1.11532,1.11525,1.11525,27900000.0
2006-05-02 05:12:00,1.11532,1.11535,1.1153,1.1153,37700000.0
2006-05-02 05:13:00,1.11522,1.11532,1.11522,1.11528,126099999.0
2006-05-02 05:14:00,1.11532,1.11532,1.11525,1.1153,46200001.0
2006-05-02 05:15:00,1.11525,1.1153,1.11523,1.11523,63200000.0
2006-05-02 05:16:00,1.11535,1.11538,1.11525,1.11525,172199999.0
2006-05-02 05:17:00,1.1153,1.11532,1.11525,1.11525,50999998.0
2006-05-02 05:18:00,1.11528,1.11535,1.11528,1.1153,36800001.0
2006-05-02 05:19:00,1.1153,1.1153,1.11522,1.11522,4000000.0
2006-05-02 05:20:00,1.1154,1.11541,1.11533,1.11539,57400000.0
2006-05-02 05:21:00,1.1154,1.1154,1.1154,1.1154,30300000.0
2006-05-02 05:22:00,1.1154,1.1154,1.11535,1.1154,37200000.0
2006-05-02 05:23:00,1.11537,1.11541,1.1153,1.1153,85399999.0
2006-05-02 05:24:00,1.11535,1.11535,1.11535,1.11535,9700000.0
2006-05-02 05:25:00,1.1153,1.1153,1.1153,1.1153,12800000.0
2006-05-02 05:26:00,1.11527,1.11528,1.11517,1.11517,13800000.0
2006-05-02 05:27:00,1.11515,1.1152,1.11515,1.1152,7200000.0
2006-05-02 05:28:00,1.1152,1.1152,1.1152,1.1152,26300001.0
2006-05-02 05:29:00,1.1152,1.1152,1.11515,1.1152,110300001.0
2006-05-02 05:30:00,1.11513,1.11529,1.11513,1.11529,166599997.0
2006-05-02 05:31:00,1.1154,1.11545,1.11532,1.1154,52199999.0
2006-05-02 05:32:00,1.11545,1.11545,1.11545,1.11545,52099998.0
2006-05-02 05:33:00,1.1154,1.1154,1.1154,1.1154,24100000.0
2006-05-02 05:34:00,1.11535,1.1154,1.11532,1.11532,28800000.0
2006-05-02 05:35:00,1.11544,1.11544,1.11544,1.11544,1600000.0
2006-05-02 05:36:00,1.1155,1.11555,1.1155,1.11555,36399999.0
2006-05-02 05:37:00,1.11545,1.1155,1.11545,1.1155,8000000.0
2006-05-02 05:38:00,1.11547,1.11547,1.11531,1.11531,38000000.0
2006-05-02 05:39:00,1.1154,1.11545,1.11532,1.11538,127700000.0
2006-05-02 05:40:00,1.11525,1.11526,1.11512,1.11513,69100001.0
2006-05-02 05:41:00,1.11513,1.11515,1.1151,1.11515,101899998.0
2006-05-02 05:42:00,1.11517,1.11521,1.11517,1.11518,60600001.0
2006-05-02 05:43:00,1.11512,1.11528,1.11512,1.11528,24999999.0
2006-05-02 05:44:00,1.11515,1.11525,1.11515,1.11518,36999999.0
2006-05-02 05:45:00,1.1151,1.11525,1.1151,1.11515,135300000.0
2006-05-02 05:46:00,1.11522,1.11532,1.11522,1.11532,18300000.0
2006-05-02 05:47:00,1.1153,1.11532,1.11522,1.1153,81800003.0
2006-05-02 05:48:00,1.11529,1.11536,1.11529,1.11536,13900000.0
2006-05-02 05:49:00,1.1154,1.11543,1.1154,1.11543,40099998.0
2006-05-02 05:50:00,1.11535,1.11543,1.11535,1.1154,92099999.0
2006-05-02 05:51:00,1.1153,1.11545,1.1153,1.11535,70500002.0
2006-05-02 05:52:00,1.11545,1.11545,1.11532,1.11532,79000000.0
2006-05-02 05:53:00,1.11538,1.11545,1.1153,1.11545,102700002.0
2006-05-02 05:54:00,1.11545,1.11545,1.1154,1.1154,26300000.0
2006-05-02 05:55:00,1.11538,1.1154,1.1153,1.1154,58400001.0
2006-05-02 05:56:00,1.11536,1.11537,1.11533,1.11533,44500001.0
2006-05-02 05:57:00,1.11525,1.11538,1.11525,1.11538,95800000.0
2006-05-02 05:58:00,1.1154,1.11545,1.11535,1.11535,124700002.0
2006-05-02 05:59:00,1.11535,1.11535,1.11535,1.11535,16800000.0
2006-05-02 06:00:00,1.11535,1.11535,1.1153,1.1153,65900000.0
2006-05-02 06:01:00,1.1153,1.11535,1.1152,1.1153,54899999.0
2006-05-02 06:02:00,1.11525,1.11535,1.1152,1.11525,115199999.0
2006-05-02 06:03:00,1.11525,1.11531,1.11522,1.11523,134299998.0
2006-05-02 06:04:00,1.11517,1.1152,1.11515,1.11515,73300001.0
2006-05-02 06:05:00,1.11525,1.11525,1.11512,1.11515,88300004.0
2006-05-02 06:06:00,1.11518,1.11518,1.11505,1.11505,73700000.0
2006-05-02 06:07:00,1.11515,1.11515,1.11505,1.11507,58900001.0
2006-05-02 06:08:00,1.1151,1.11515,1.11508,1.11512,133800001.0
2006-05-02 06:09:00,1.1151,1.1151,1.11505,1.11505,41400000.0
2006-05-02 06:10:00,1.11518,1.11518,1.115,1.11512,115500003.0
2006-05-02 06:11:00,1.11505,1.11515,1.11505,1.11508,84300000.0
2006-05-02 06:12:00,1.11508,1.1151,1.115,1.115,27200000.0
2006-05-02 06:13:00,1.11505,1.1151,1.11505,1.1151,31100001.0
2006-05-02 06:14:00,1.1151,1.1151,1.11505,1.1151,39300000.0
2006-05-02 06:15:00,1.1151,1.11515,1.11502,1.11515,114100001.0
2006-05-02 06:16:00,1.11511,1.11521,1.11507,1.11521,71400000.0
2006-05-02 06:17:00,1.1152,1.11525,1.11515,1.1152,32400000.0
2006-05-02 06:18:00,1.11522,1.11528,1.11515,1.1152,150299997.0
2006-05-02 06:19:00,1.11527,1.1153,1.11524,1.1153,75700000.0
2006-05-02 06:20:00,1.11527,1.1153,1.11527,1.1153,44700000.0
2006-05-02 06:21:00,1.11526,1.11538,1.11522,1.11538,63100000.0
2006-05-02 06:22:00,1.11543,1.11543,1.11537,1.11543,36500000.0
2006-05-02 06:23:00,1.11535,1.1154,1.11535,1.1154,82800000.0
2006-05-02 06:24:00,1.1154,1.11543,1.11535,1.1154,99500000.0
2006-05-02 06:25:00,1.1154,1.1154,1.11529,1.11529,35099999.0
2006-05-02 06:26:00,1.11548,1.11557,1.11545,1.11545,15900000.0
2006-05-02 06:27:00,1.1155,1.1155,1.11545,1.11548,64000001.0
2006-05-02 06:28:00,1.11545,1.11555,1.1154,1.1154,87100001.0
2006-05-02 06:29:00,1.11543,1.11548,1.11538,1.11548,99999997.0
2006-05-02 06:30:00,1.11552,1.11552,1.11552,1.11552,800000.0
2006-05-02 06:31:00,1.11549,1.11551,1.1154,1.11544,117600001.0
2006-05-02 06:32:00,1.11547,1.11547,1.11543,1.11543,10300000.0
2006-05-02 06:33:00,1.11543,1.11546,1.11539,1.11539,70999999.0
2006-05-02 06:34:00,1.11549,1.11558,1.11549,1.11558,47600000.0
2006-05-02 06:35:00,1.11555,1.11575,1.11555,1.11565,131000002.0
2006-05-02 06:36:00,1.11563,1.11563,1.11563,1.11563,800000.0
2006-05-02 06:37:00,1.1157,1.11572,1.11565,1.1157,127400000.0
2006-05-02 06:38:00,1.11582,1.11583,1.11569,1.11576,133800000.0
2006-05-02 06:39:00,1.11575,1.11579,1.1157,1.11579,94100003.0
2006-05-02 06:40:00,1.11583,1.11583,1.11568,1.11581,117600001.0
2006-05-02 06:41:00,1.11577,1.1158,1.11567,1.11579,66600002.0
2006-05-02 06:42:00,1.1158,1.11585,1.11572,1.1158,104999996.0
2006-05-02 06:43:00,1.11575,1.1158,1.11575,1.1158,118500003.0
2006-05-02 06:44:00,1.11572,1.11583,1.11572,1.11575,138499998.0
2006-05-02 06:45:00,1.1158,1.11585,1.11575,1.11575,32100000.0
2006-05-02 06:46:00,1.11585,1.11585,1.11575,1.11575,29500000.0
2006-05-02 06:47:00,1.11575,1.11585,1.11575,1.1158,28700000.0
2006-05-02 06:48:00,1.11582,1.11584,1.11566,1.11568,126000002.0
2006-05-02 06:49:00,1.11551,1.11551,1.11549,1.11549,31300000.0
2006-05-02 06:50:00,1.1155,1.11552,1.11545,1.1155,20000000.0
2006-05-02 06:51:00,1.11547,1.1155,1.1152,1.1155,66600000.0
2006-05-02 06:52:00,1.1155,1.11555,1.1154,1.11545,178199998.0
2006-05-02 06:53:00,1.11537,1.11562,1.11537,1.11557,67099999.0
2006-05-02 06:54:00,1.11557,1.11557,1.11553,1.11553,29000000.0
2006-05-02 06:55:00,1.1155,1.1155,1.11531,1.11538,121199998.0
2006-05-02 06:56:00,1.1154,1.11545,1.1154,1.1154,78700001.0
2006-05-02 06:57:00,1.11544,1.11544,1.11541,1.11541,9600000.0
2006-05-02 06:58:00,1.1155,1.1155,1.1155,1.1155,1600000.0
2006-05-02 06:59:00,1.1154,1.11562,1.1154,1.11543,128900002.0
2006-05-02 07:00:00,1.11535,1.1154,1.11535,1.11535,75200000.0
2006-05-02 07:01:00,1.1153,1.11535,1.11517,1.11517,76599999.0
2006-05-02 07:02:00,1.1152,1.1152,1.11512,1.11512,29900001.0
2006-05-02 07:03:00,1.11532,1.11543,1.11531,1.11541,64300000.0
2006-05-02 07:04:00,1.11531,1.11531,1.11515,1.11528,79299998.0
2006-05-02 07:05:00,1.11526,1.11536,1.11526,1.11536,15300000.0
2006-05-02 07:06:00,1.11545,1.11545,1.11535,1.1154,131699999.0
2006-05-02 07:07:00,1.1154,1.11542,1.11535,1.11535,61400003.0
2006-05-02 07:08:00,1.11535,1.11535,1.11535,1.11535,13500000.0
2006-05-02 07:09:00,1.11535,1.11545,1.11535,1.11535,107600001.0
2006-05-02 07:10:00,1.1154,1.11543,1.1154,1.11543,22100000.0
2006-05-02 07:11:00,1.1154,1.1154,1.1154,1.1154,40900002.0
2006-05-02 07:12:00,1.11535,1.11545,1.11535,1.11538,127700001.0
2006-05-02 07:13:00,1.1154,1.11545,1.11532,1.1154,106200002.0
2006-05-02 07:14:00,1.11532,1.11532,1.1152,1.1152,35200000.0
2006-05-02 07:15:00,1.11516,1.1152,1.11513,1.11513,125600000.0
2006-05-02 07:16:00,1.11508,1.11512,1.11495,1.11498,138400000.0
2006-05-02 07:17:00,1.11497,1.115,1.11497,1.115,56800002.0
2006-05-02 07:18:00,1.115,1.11513,1.115,1.1151,157000001.0
2006-05-02 07:19:00,1.11507,1.11516,1.11504,1.11504,139300003.0
2006-05-02 07:20:00,1.1151,1.11525,1.1151,1.11525,10400000.0
2006-05-02 07:21:00,1.11536,1.11537,1.11531,1.11531,143500003.0
2006-05-02 07:22:00,1.11523,1.11526,1.11512,1.11513,40899999.0
2006-05-02 07:23:00,1.11517,1.11521,1.11517,1.11521,28200000.0
2006-05-02 07:24:00,1.11529,1.11529,1.11518,1.11527,76799999.0
2006-05-02 07:25:00,1.11533,1.11546,1.11533,1.11535,124400002.0
2006-05-02 07:26:00,1.1154,1.11542,1.11535,1.11535,52600001.0
2006-05-02 07:27:00,1.11536,1.11536,1.11532,1.11532,49999999.0
2006-05-02 07:28:00,1.11523,1.11535,1.11521,1.11521,98600000.0
2006-05-02 07:29:00,1.11516,1.11526,1.11516,1.11526,60499998.0
2006-05-02 07:30:00,1.11522,1.11522,1.11518,1.11518,33100001.0
2006-05-02 07:31:00,1.11521,1.11529,1.11519,1.11529,166099996.0
2006-05-02 07:32:00,1.11535,1.11535,1.1153,1.1153,13600000.0
2006-05-02 07:33:00,1.11532,1.11539,1.11528,1.11539,77399999.0
2006-05-02 07:34:00,1.11535,1.1154,1.11535,1.1154,143200001.0
2006-05-02 07:35:00,1.11535,1.11545,1.11535,1.1154,45100000.0
2006-05-02 07:36:00,1.1154,1.11545,1.11532,1.11538,120600000.0
2006-05-02 07:37:00,1.1154,1.1154,1.1154,1.1154,32200001.0
2006-05-02 07:38:00,1.11545,1.11545,1.11535,1.1154,56299999.0
2006-05-02 07:39:00,1.11535,1.1154,1.11535,1.11537,39090000.0
2006-05-02 07:40:00,1.11537,1.11546,1.11537,1.1154,17700000.0
2006-05-02 07:41:00,1.11542,1.11548,1.11542,1.11548,54600000.0
2006-05-02 07:42:00,1.11556,1.11558,1.1155,1.11558,80599998.0
2006-05-02 07:43:00,1.11555,1.11555,1.11545,1.11545,31900000.0
2006-05-02 07:44:00,1.1155,1.11555,1.1154,1.1155,55700000.0
2006-05-02 07:45:00,1.11542,1.11557,1.11542,1.11555,64100000.0
2006-05-02 07:46:00,1.11551,1.11556,1.11551,1.11556,28000000.0
2006-05-02 07:47:00,1.11551,1.11554,1.11551,1.11554,16900000.0
2006-05-02 07:48:00,1.1155,1.11555,1.1155,1.1155,151599999.0
2006-05-02 07:49:00,1.1155,1.11555,1.11545,1.1155,93500000.0
2006-05-02 07:50:00,1.11557,1.11559,1.11557,1.11558,39099999.0
2006-05-02 07:51:00,1.11556,1.1156,1.11547,1.11547,49600000.0
2006-05-02 07:52:00,1.1155,1.1155,1.11545,1.11545,1800000.0
2006-05-02 07:53:00,1.11553,1.11558,1.11553,1.11558,41199999.0
2006-05-02 07:54:00,1.1156,1.11565,1.11555,1.11555,137500002.0
2006-05-02 07:55:00,1.1156,1.11565,1.11552,1.11565,133900004.0
2006-05-02 07:56:00,1.11567,1.11567,1.11567,1.11567,19900000.0
2006-05-02 07:57:00,1.1156,1.1156,1.11558,1.11558,35700002.0
2006-05-02 07:58:00,1.11561,1.11568,1.11558,1.11568,54700000.0
2006-05-02 07:59:00,1.11565,1.11572,1.11565,1.1157,78700001.0
2006-05-02 08:00:00,1.11565,1.11577,1.11561,1.11568,49400000.0
2006-05-02 08:01:00,1.11551,1.11559,1.11551,1.11559,27999999.0
2006-05-02 08:02:00,1.11545,1.11553,1.11545,1.11548,31100000.0
2006-05-02 08:03:00,1.11545,1.11551,1.11536,1.11551,79200001.0
2006-05-02 08:04:00,1.11547,1.11555,1.11545,1.11555,125500001.0
2006-05-02 08:05:00,1.1155,1.11552,1.11545,1.1155,135399999.0
2006-05-02 08:06:00,1.11553,1.11553,1.11544,1.11547,54399999.0
2006-05-02 08:07:00,1.1154,1.11542,1.11535,1.1154,124800001.0
2006-05-02 08:08:00,1.1154,1.1154,1.11533,1.11533,19099999.0
2006-05-02 08:09:00,1.11535,1.11535,1.11522,1.11522,82000000.0
2006-05-02 08:10:00,1.1153,1.11535,1.1152,1.11535,125900002.0
2006-05-02 08:11:00,1.11532,1.11535,1.11523,1.11535,46400000.0
2006-05-02 08:12:00,1.11535,1.11535,1.1153,1.1153,66400002.0
2006-05-02 08:13:00,1.11533,1.11537,1.11525,1.11525,51000001.0
2006-05-02 08:14:00,1.11527,1.11547,1.11527,1.11546,58200001.0
2006-05-02 08:15:00,1.1155,1.11552,1.11545,1.11545,122900000.0
2006-05-02 08:16:00,1.1155,1.1155,1.11545,1.11545,66800002.0
2006-05-02 08:17:00,1.1155,1.1155,1.11545,1.11547,15300000.0
2006-05-02 08:18:00,1.11544,1.11548,1.11541,1.11548,37400000.0
2006-05-02 08:19:00,1.11533,1.11542,1.11532,1.11537,112400001.0
2006-05-02 08:20:00,1.11542,1.11557,1.11542,1.11557,80800001.0
2006-05-02 08:21:00,1.11562,1.11562,1.11546,1.11551,94600000.0
2006-05-02 08:22:00,1.11548,1.11548,1.11542,1.11542,41000000.0
2006-05-02 08:23:00,1.1154,1.11545,1.11535,1.1154,107000001.0
2006-05-02 08:24:00,1.11537,1.1154,1.11535,1.1154,109000001.0
2006-05-02 08:25:00,1.11541,1.11549,1.1154,1.11549,157300002.0
2006-05-02 08:26:00,1.11546,1.11549,1.11546,1.11549,29500001.0
2006-05-02 08:27:00,1.11533,1.11557,1.11533,1.11557,24100000.0
2006-05-02 08:28:00,1.11562,1.11568,1.11556,1.11559,86300001.0
2006-05-02 08:29:00,1.11559,1.11566,1.11545,1.11558,99600000.0
2006-05-02 08:30:00,1.11545,1.11559,1.11525,1.11525,53199999.0
2006-05-02 08:31:00,1.11523,1.11523,1.11515,1.1152,107700001.0
2006-05-02 08:32:00,1.1152,1.1152,1.11493,1.11493,120399996.0
2006-05-02 08:33:00,1.11484,1.11515,1.11484,1.11515,97300000.0
2006-05-02 08:34:00,1.1151,1.11515,1.11505,1.11515,55600000.0
2006-05-02 08:35:00,1.11517,1.11517,1.11505,1.11513,142800002.0
2006-05-02 08:36:00,1.11513,1.11542,1.11507,1.11542,137100002.0
2006-05-02 08:37:00,1.1155,1.1155,1.1155,1.1155,59799999.0
2006-05-02 08:38:00,1.1155,1.1155,1.11543,1.11547,125599998.0
2006-05-02 08:39:00,1.11546,1.11559,1.11546,1.11553,67000002.0
2006-05-02 08:40:00,1.1155,1.11557,1.1155,1.11557,12800000.0
2006-05-02 08:41:00,1.11562,1.1158,1.11562,1.11569,14700000.0
2006-05-02 08:42:00,1.11579,1.11586,1.11579,1.11581,71100000.0
2006-05-02 08:43:00,1.11592,1.11595,1.11579,1.11593,177900001.0
2006-05-02 08:44:00,1.11598,1.11606,1.11587,1.11593,80490001.0
2006-05-02 08:45:00,1.11602,1.11618,1.11602,1.11618,139599999.0
2006-05-02 08:46:00,1.11618,1.11626,1.11615,1.11622,101900001.0
2006-05-02 08:47:00,1.1163,1.1163,1.11623,1.11623,9600000.0
2006-05-02 08:48:00,1.11627,1.11627,1.11616,1.11621,155999998.0
2006-05-02 08:49:00,1.11624,1.11631,1.11624,1.11631,8000000.0
2006-05-02 08:50:00,1.11625,1.11635,1.11625,1.11635,43500000.0
2006-05-02 08:51:00,1.11633,1.11633,1.11631,1.11631,47099998.0
2006-05-02 08:52:00,1.1164,1.1164,1.11634,1.11635,135900004.0
2006-05-02 08:53:00,1.11629,1.11641,1.11628,1.11637,133400002.0
2006-05-02 08:54:00,1.11635,1.11642,1.11635,1.11638,114399995.0
2006-05-02 08:55:00,1.11628,1.11629,1.11612,1.11618,120499999.0
2006-05-02 08:56:00,1.11615,1.11637,1.11615,1.11636,198400001.0
2006-05-02 08:57:00,1.11627,1.11627,1.11614,1.11621,33600000.0
2006-05-02 08:58:00,1.11629,1.11636,1.11619,1.11622,87800002.0
2006-05-02 08:59:00,1.11622,1.1163,1.11622,1.11628,81299999.0
2006-05-02 09:00:00,1.11625,1.11639,1.11625,1.11626,99900002.0
2006-05-02 09:01:00,1.11632,1.11643,1.11627,1.11627,36800000.0
2006-05-02 09:02:00,1.11632,1.11639,1.11616,1.11616,77800001.0
2006-05-02 09:03:00,1.11612,1.11617,1.11599,1.11606,119200002.0
2006-05-02 09:04:00,1.11592,1.11592,1.11577,1.11577,38500000.0
2006-05-02 09:05:00,1.11572,1.11574,1.11572,1.11572,49599999.0
2006-05-02 09:06:00,1.11565,1.11581,1.11565,1.11571,105900001.0
2006-05-02 09:07:00,1.11548,1.11566,1.11534,1.11534,127200000.0
2006-05-02 09:08:00,1.11529,1.11534,1.11525,1.11527,118900001.0
2006-05-02 09:09:00,1.11512,1.11512,1.11506,1.11509,48200001.0
2006-05-02 09:10:00,1.11496,1.11506,1.11495,1.11498,89500002.0
2006-05-02 09:11:00,1.11501,1.11508,1.11501,1.11502,130000001.0
2006-05-02 09:12:00,1.11507,1.11511,1.11507,1.11511,39200000.0
2006-05-02 09:13:00,1.1151,1.1151,1.11505,1.11505,19200000.0
2006-05-02 09:14:00,1.11523,1.11523,1.11522,1.11522,59200001.0
2006-05-02 09:15:00,1.11533,1.11533,1.11526,1.11526,79300002.0
2006-05-02 09:16:00,1.1153,1.1153,1.11527,1.11527,21599999.0
2006-05-02 09:17:00,1.11525,1.11525,1.11515,1.11515,135199999.0
2006-05-02 09:18:00,1.11512,1.11515,1.11512,1.11515,4800000.0
2006-05-02 09:19:00,1.11517,1.11532,1.11517,1.11524,68800000.0
2006-05-02 09:20:00,1.11515,1.11515,1.11475,1.11482,91300001.0
2006-05-02 09:21:00,1.11475,1.11475,1.11475,1.11475,27600000.0
2006-05-02 09:22:00,1.1148,1.1148,1.11477,1.11477,28899999.0
2006-05-02 09:23:00,1.11487,1.11525,1.11487,1.1152,77300000.0
2006-05-02 09:24:00,1.11513,1.11513,1.11501,1.11502,103900002.0
2006-05-02 09:25:00,1.1151,1.11515,1.11505,1.1151,74800001.0
2006-05-02 09:26:00,1.1151,1.1151,1.1151,1.1151,38300000.0
2006-05-02 09:27:00,1.11513,1.11521,1.11513,1.11517,7700000.0
2006-05-02 09:28:00,1.11528,1.11528,1.11523,1.11528,26700000.0
2006-05-02 09:29:00,1.1153,1.11542,1.1153,1.11542,45400000.0
2006-05-02 09:30:00,1.1154,1.1154,1.11538,1.11538,26000000.0
2006-05-02 09:31:00,1.1154,1.1154,1.1154,1.1154,23900000.0
2006-05-02 09:32:00,1.11534,1.11537,1.11533,1.11533,37300000.0
2006-05-02 09:33:00,1.11532,1.11533,1.11505,1.11516,79700001.0
2006-05-02 09:34:00,1.11514,1.11514,1.11497,1.11497,117100000.0
2006-05-02 09:35:00,1.115,1.11505,1.115,1.11505,75399999.0
2006-05-02 09:36:00,1.11487,1.11487,1.11459,1.11461,215500003.0
2006-05-02 09:37:00,1.11455,1.11458,1.11445,1.11445,89400002.0
2006-05-02 09:38:00,1.11449,1.11451,1.11437,1.11442,124399999.0
2006-05-02 09:39:00,1.11446,1.11458,1.11446,1.11451,100000002.0
2006-05-02 09:40:00,1.11444,1.11454,1.11443,1.11443,47900001.0
2006-05-02 09:41:00,1.11442,1.1145,1.11442,1.11445,64100000.0
2006-05-02 09:42:00,1.11453,1.11453,1.11436,1.11452,89699999.0
2006-05-02 09:43:00,1.11446,1.11447,1.11435,1.11435,13800000.0
2006-05-02 09:44:00,1.11424,1.11432,1.11424,1.11424,88500002.0
2006-05-02 09:45:00,1.11423,1.11428,1.11416,1.11422,172299999.0
2006-05-02 09:46:00,1.11417,1.11424,1.11417,1.1142,97200000.0
2006-05-02 09:47:00,1.11403,1.11413,1.11403,1.1141,103800000.0
2006-05-02 09:48:00,1.11395,1.11395,1.11383,1.11383,28000000.0
2006-05-02 09:49:00,1.11376,1.11376,1.11376,1.11376,61200001.0
2006-05-02 09:50:00,1.11379,1.11386,1.11379,1.11386,27000001.0
2006-05-02 09:51:00,1.11398,1.11422,1.11398,1.11422,67100001.0
2006-05-02 09:52:00,1.11415,1.11427,1.11415,1.11419,99600001.0
2006-05-02 09:53:00,1.11416,1.11416,1.11394,1.11407,59600001.0
2006-05-02 09:54:00,1.11408,1.11408,1.11398,1.11403,74300000.0
2006-05-02 09:55:00,1.11412,1.11418,1.11409,1.11417,186700002.0
2006-05-02 09:56:00,1.11402,1.11413,1.114,1.11411,62500000.0
2006-05-02 09:57:00,1.11405,1.11405,1.11383,1.11387,117299999.0
2006-05-02 09:58:00,1.11394,1.11396,1.11394,1.11396,45100000.0
2006-05-02 09:59:00,1.11402,1.1141,1.11402,1.1141,85600002.0
2006-05-02 10:00:00,1.11405,1.1141,1.11391,1.11394,75399998.0
2006-05-02 10:01:00,1.11386,1.11397,1.11386,1.11397,24000000.0
2006-05-02 10:02:00,1.11397,1.11401,1.11385,1.11388,165200000.0
2006-05-02 10:03:00,1.11393,1.11393,1.11375,1.11375,56100000.0
2006-05-02 10:04:00,1.11385,1.11385,1.11372,1.11375,80700000.0
2006-05-02 10:05:00,1.11377,1.11377,1.1137,1.1137,42300001.0
2006-05-02 10:06:00,1.11379,1.11382,1.1137,1.11377,37000000.0
2006-05-02 10:07:00,1.11363,1.11369,1.11363,1.11363,39000002.0
2006-05-02 10:08:00,1.11361,1.11364,1.11344,1.11344,114399999.0
2006-05-02 10:09:00,1.11348,1.1135,1.11347,1.1135,134200004.0
2006-05-02 10:10:00,1.11343,1.11345,1.11338,1.11344,63199999.0
2006-05-02 10:11:00,1.1135,1.1135,1.11343,1.11343,27800000.0
2006-05-02 10:12:00,1.11329,1.11333,1.1132,1.1132,94400000.0
2006-05-02 10:13:00,1.11312,1.11324,1.11312,1.11324,84199997.0
2006-05-02 10:14:00,1.11317,1.11326,1.11307,1.11326,124400001.0
2006-05-02 10:15:00,1.1133,1.11334,1.11298,1.11298,179000001.0
2006-05-02 10:16:00,1.11293,1.11301,1.11286,1.11286,131599998.0
2006-05-02 10:17:00,1.11295,1.11297,1.11268,1.11268,143899999.0
2006-05-02 10:18:00,1.11267,1.11279,1.11265,1.11265,100600000.0
2006-05-02 10:19:00,1.1127,1.11284,1.1127,1.1127,74600000.0
2006-05-02 10:20:00,1.11267,1.11269,1.11259,1.11268,95800000.0
2006-05-02 10:21:00,1.11253,1.11269,1.11237,1.11269,94200001.0
2006-05-02 10:22:00,1.11265,1.11275,1.11265,1.1127,112700001.0
2006-05-02 10:23:00,1.11265,1.11265,1.1125,1.1125,131699998.0
2006-05-02 10:24:00,1.11257,1.1126,1.11251,1.1126,100900001.0
2006-05-02 10:25:00,1.11257,1.11257,1.11243,1.11243,94200000.0
2006-05-02 10:26:00,1.1124,1.1124,1.11235,1.11235,43000001.0
2006-05-02 10:27:00,1.11245,1.11256,1.11245,1.11245,103800001.0
2006-05-02 10:28:00,1.11255,1.11265,1.11251,1.11255,173899999.0
2006-05-02 10:29:00,1.11255,1.11265,1.11253,1.11258,78900001.0
2006-05-02 10:30:00,1.11259,1.11265,1.1124,1.1124,140299999.0
2006-05-02 10:31:00,1.11237,1.11237,1.11225,1.11225,23900001.0
2006-05-02 10:32:00,1.11218,1.11218,1.11207,1.11212,24900000.0
2006-05-02 10:33:00,1.11212,1.11216,1.11212,1.11212,25600000.0
2006-05-02 10:34:00,1.11204,1.11207,1.11165,1.11165,120299999.0
2006-05-02 10:35:00,1.11156,1.11184,1.11156,1.11177,132400000.0
2006-05-02 10:36:00,1.11184,1.11194,1.11174,1.1118,189700002.0
2006-05-02 10:37:00,1.11175,1.11192,1.11173,1.11192,144400004.0
2006-05-02 10:38:00,1.11193,1.11197,1.11175,1.11175,174600002.0
2006-05-02 10:39:00,1.11173,1.11173,1.11158,1.11159,101200001.0
2006-05-02 10:40:00,1.11139,1.11139,1.11123,1.11123,38300000.0
2006-05-02 10:41:00,1.11115,1.11121,1.11112,1.11114,101000002.0
2006-05-02 10:42:00,1.11105,1.11105,1.11096,1.111,40000001.0
2006-05-02 10:43:00,1.11094,1.11094,1.11085,1.1109,100900003.0
2006-05-02 10:44:00,1.11075,1.11075,1.11037,1.11037,95200000.0
2006-05-02 10:45:00,1.1104,1.1104,1.11,1.11,123900004.0
2006-05-02 10:46:00,1.11002,1.11032,1.11002,1.11022,65700000.0
2006-05-02 10:47:00,1.11013,1.11048,1.11012,1.11048,46000000.0
2006-05-02 10:48:00,1.1106,1.11071,1.1106,1.11068,90200001.0
2006-05-02 10:49:00,1.11068,1.11068,1.11031,1.11031,62999999.0
2006-05-02 10:50:00,1.1102,1.1102,1.10998,1.11014,97799999.0
2006-05-02 10:51:00,1.10992,1.11014,1.10956,1.10956,97000000.0
2006-05-02 10:52:00,1.10955,1.11005,1.10955,1.10993,76800000.0
2006-05-02 10:53:00,1.10977,1.10977,1.10957,1.10974,58900000.0
2006-05-02 10:54:00,1.10983,1.10983,1.10963,1.10977,89899999.0
2006-05-02 10:55:00,1.10969,1.10969,1.10904,1.10904,105300001.0
2006-05-02 10:56:00,1.10908,1.10944,1.10908,1.10944,68800000.0
2006-05-02 10:57:00,1.10946,1.10973,1.10946,1.10956,85400001.0
2006-05-02 10:58:00,1.10964,1.10979,1.10964,1.10972,183400001.0
2006-05-02 10:59:00,1.10964,1.10964,1.10948,1.1095,81900001.0
2006-05-02 11:00:00,1.10943,1.10952,1.10943,1.10948,103600000.0
2006-05-02 11:01:00,1.10955,1.10981,1.10955,1.10981,112400001.0
2006-05-02 11:02:00,1.10991,1.10993,1.1098,1.10987,72700000.0
2006-05-02 11:03:00,1.10986,1.10986,1.10967,1.10984,112600001.0
2006-05-02 11:04:00,1.10987,1.1099,1.10982,1.1099,92700001.0
2006-05-02 11:05:00,1.10985,1.10988,1.10984,1.10988,61899998.0
2006-05-02 11:06:00,1.10988,1.10988,1.10977,1.10981,107899999.0
2006-05-02 11:07:00,1.10988,1.10988,1.10975,1.10988,123000001.0
2006-05-02 11:08:00,1.1099,1.10993,1.10985,1.1099,99400001.0
2006-05-02 11:09:00,1.10982,1.10992,1.10982,1.10984,68600001.0
2006-05-02 11:10:00,1.10983,1.10988,1.10982,1.10983,169200004.0
2006-05-02 11:11:00,1.10978,1.10992,1.10974,1.10992,154800001.0
2006-05-02 11:12:00,1.10988,1.10996,1.10979,1.10982,148999999.0
2006-05-02 11:13:00,1.10982,1.10986,1.10952,1.10952,109000002.0
2006-05-02 11:14:00,1.10933,1.10933,1.10903,1.10903,103600000.0
2006-05-02 11:15:00,1.10906,1.1092,1.10906,1.10918,165900000.0
2006-05-02 11:16:00,1.10917,1.10918,1.10911,1.10911,110900002.0
2006-05-02 11:17:00,1.10905,1.10915,1.10905,1.10915,79699999.0
2006-05-02 11:18:00,1.10919,1.10931,1.10919,1.1093,43500000.0
2006-05-02 11:19:00,1.10947,1.10966,1.10947,1.10955,145699999.0
2006-05-02 11:20:00,1.1096,1.1096,1.10952,1.10952,154300000.0
2006-05-02 11:21:00,1.10968,1.10988,1.10968,1.10983,77299998.0
2006-05-02 11:22:00,1.10994,1.10996,1.10981,1.10983,146799999.0
2006-05-02 11:23:00,1.10988,1.10991,1.10981,1.10982,105499999.0
2006-05-02 11:24:00,1.10982,1.10994,1.10982,1.10991,76100000.0
2006-05-02 11:25:00,1.10991,1.10991,1.10961,1.10963,234499999.0
2006-05-02 11:26:00,1.1096,1.10965,1.1096,1.10965,70600000.0
2006-05-02 11:27:00,1.10961,1.10968,1.10957,1.10967,138899999.0
2006-05-02 11:28:00,1.1097,1.10975,1.10965,1.1097,100000001.0
2006-05-02 11:29:00,1.10966,1.10982,1.10966,1.10973,99800000.0
2006-05-02 11:30:00,1.10982,1.1099,1.10979,1.10989,116400001.0
2006-05-02 11:31:00,1.10986,1.10986,1.10973,1.10978,51399999.0
2006-05-02 11:32:00,1.10971,1.1098,1.10968,1.10978,200399997.0
2006-05-02 11:33:00,1.10975,1.10985,1.10975,1.10985,68799999.0
2006-05-02 11:34:00,1.10981,1.10991,1.10981,1.10984,149000000.0
2006-05-02 11:35:00,1.10992,1.11,1.10991,1.10994,135799999.0
2006-05-02 11:36:00,1.10989,1.10989,1.10965,1.10965,145200000.0
2006-05-02 11:37:00,1.10967,1.10968,1.10958,1.10958,62400000.0
2006-05-02 11:38:00,1.10955,1.10963,1.10952,1.10963,90800001.0
2006-05-02 11:39:00,1.10958,1.10961,1.1095,1.10961,149200003.0
2006-05-02 11:40:00,1.1095,1.1095,1.10909,1.1092,148299999.0
2006-05-02 11:41:00,1.10921,1.10921,1.10898,1.10906,116899997.0
2006-05-02 11:42:00,1.10905,1.10905,1.10887,1.10887,80500001.0
2006-05-02 11:43:00,1.10895,1.10936,1.10895,1.10936,118300003.0
2006-05-02 11:44:00,1.10913,1.1092,1.10913,1.10914,115200003.0
2006-05-02 11:45:00,1.10921,1.10921,1.10904,1.10904,95200003.0
2006-05-02 11:46:00,1.10892,1.10892,1.10852,1.10865,92000000.0
2006-05-02 11:47:00,1.10856,1.10856,1.10854,1.10854,8200000.0
2006-05-02 11:48:00,1.10813,1.10813,1.10726,1.10726,106199998.0
2006-05-02 11:49:00,1.10737,1.10739,1.10659,1.10668,134400000.0
2006-05-02 11:50:00,1.10685,1.10715,1.10685,1.10715,165300003.0
2006-05-02 11:51:00,1.10721,1.10728,1.10696,1.10696,116900001.0
2006-05-02 11:52:00,1.10705,1.10727,1.10705,1.10725,161699997.0
2006-05-02 11:53:00,1.1073,1.10751,1.1073,1.1074,59900000.0
2006-05-02 11:54:00,1.10755,1.10755,1.10747,1.10751,184500002.0
2006-05-02 11:55:00,1.1076,1.10765,1.10742,1.10765,119800002.0
2006-05-02 11:56:00,1.10765,1.10765,1.1075,1.10759,62800001.0
2006-05-02 11:57:00,1.10754,1.10754,1.10733,1.10733,116690002.0
2006-05-02 11:58:00,1.10726,1.10734,1.1072,1.1073,36000000.0
2006-05-02 11:59:00,1.10738,1.10742,1.10733,1.1074,118400001.0
2006-05-02 12:00:00,1.10743,1.10751,1.10732,1.10743,101199999.0
2006-05-02 12:01:00,1.10731,1.10731,1.10709,1.10713,15200000.0
2006-05-02 12:02:00,1.10722,1.10724,1.10693,1.10693,67300000.0
2006-05-02 12:03:00,1.10689,1.10694,1.10662,1.10662,74600001.0
2006-05-02 12:04:00,1.10675,1.10685,1.10663,1.10669,111200000.0
2006-05-02 12:05:00,1.10672,1.10685,1.10672,1.10676,41000000.0
2006-05-02 12:06:00,1.10692,1.10708,1.10692,1.10697,49399999.0
2006-05-02 12:07:00,1.10705,1.10721,1.10705,1.1072,78999998.0
2006-05-02 12:08:00,1.10735,1.10735,1.1072,1.1072,82100000.0
2006-05-02 12:09:00,1.10732,1.10737,1.10731,1.10733,169100005.0
2006-05-02 12:10:00,1.1073,1.10735,1.1073,1.10735,36700000.0
2006-05-02 12:11:00,1.10725,1.10735,1.10725,1.10732,129100002.0
2006-05-02 12:12:00,1.10725,1.10737,1.1072,1.1073,248499998.0
2006-05-02 12:13:00,1.10723,1.10729,1.10716,1.10717,111189998.0
2006-05-02 12:14:00,1.10715,1.10715,1.10706,1.10706,43600001.0
2006-05-02 12:15:00,1.10705,1.10715,1.10705,1.10715,110899998.0
2006-05-02 12:16:00,1.10701,1.10701,1.10642,1.10642,54300000.0
2006-05-02 12:17:00,1.10632,1.10632,1.1061,1.10623,46300000.0
2006-05-02 12:18:00,1.10635,1.10664,1.10635,1.1066,82400000.0
2006-05-02 12:19:00,1.10672,1.10674,1.10655,1.1066,77499999.0
2006-05-02 12:20:00,1.10655,1.10655,1.10643,1.10645,91700000.0
2006-05-02 12:21:00,1.10642,1.10642,1.10609,1.10609,253499992.0
2006-05-02 12:22:00,1.10617,1.10622,1.10617,1.10618,24000000.0
2006-05-02 12:23:00,1.10623,1.10632,1.10623,1.10632,27100000.0
2006-05-02 12:24:00,1.1064,1.10647,1.10625,1.10625,150899999.0
2006-05-02 12:25:00,1.10624,1.10628,1.10612,1.10612,63600000.0
2006-05-02 12:26:00,1.10618,1.10628,1.10617,1.10628,53500000.0
2006-05-02 12:27:00,1.10625,1.10625,1.10604,1.1061,88300002.0
2006-05-02 12:28:00,1.10601,1.10626,1.106,1.10626,132699998.0
2006-05-02 12:29:00,1.10629,1.10671,1.10629,1.10671,133999998.0
2006-05-02 12:30:00,1.10679,1.10686,1.10679,1.10686,19900000.0
2006-05-02 12:31:00,1.10688,1.10703,1.10688,1.107,132400002.0
2006-05-02 12:32:00,1.10691,1.10717,1.10691,1.10705,84099998.0
2006-05-02 12:33:00,1.10705,1.10714,1.10705,1.10712,125400000.0
2006-05-02 12:34:00,1.10712,1.10721,1.10706,1.10706,132999998.0
2006-05-02 12:35:00,1.10722,1.10731,1.1071,1.1071,76800002.0
2006-05-02 12:36:00,1.10714,1.10718,1.10714,1.10718,24900000.0
2006-05-02 12:37:00,1.10732,1.10752,1.10732,1.10742,111499999.0
2006-05-02 12:38:00,1.10738,1.10754,1.10738,1.10747,114000002.0
2006-05-02 12:39:00,1.10747,1.10753,1.10741,1.10748,67700002.0
2006-05-02 12:40:00,1.10753,1.10753,1.10736,1.10744,87900000.0
2006-05-02 12:41:00,1.10738,1.10738,1.10724,1.10725,111800000.0
2006-05-02 12:42:00,1.10725,1.10733,1.10721,1.10725,90700001.0
2006-05-02 12:43:00,1.1072,1.10725,1.1072,1.10725,45000001.0
2006-05-02 12:44:00,1.10722,1.10729,1.10722,1.10728,120699996.0
2006-05-02 12:45:00,1.10726,1.10726,1.10706,1.10715,119200001.0
2006-05-02 12:46:00,1.10718,1.10718,1.10711,1.10711,50100000.0
2006-05-02 12:47:00,1.10705,1.10705,1.10694,1.107,128700003.0
2006-05-02 12:48:00,1.10708,1.10714,1.107,1.10713,130800002.0
2006-05-02 12:49:00,1.10706,1.10706,1.10691,1.10691,6400000.0
2006-05-02 12:50:00,1.10688,1.107,1.10688,1.10694,79400000.0
2006-05-02 12:51:00,1.10689,1.10689,1.10676,1.10685,21600000.0
2006-05-02 12:52:00,1.10676,1.10676,1.10671,1.10675,57300000.0
2006-05-02 12:53:00,1.10677,1.10686,1.10672,1.10672,182799995.0
2006-05-02 12:54:00,1.10678,1.10678,1.10672,1.10672,29800001.0
2006-05-02 12:55:00,1.10671,1.10676,1.10666,1.10666,67400000.0
2006-05-02 12:56:00,1.10675,1.10683,1.10662,1.10664,79099999.0
2006-05-02 12:57:00,1.10652,1.10652,1.10628,1.10637,140700001.0
2006-05-02 12:58:00,1.10621,1.10627,1.1061,1.10626,119300002.0
2006-05-02 12:59:00,1.10635,1.10659,1.10635,1.10659,59100000.0
2006-05-02 13:00:00,1.10654,1.10673,1.10654,1.10663,74600001.0
2006-05-02 13:01:00,1.10678,1.10678,1.10664,1.1067,142599998.0
2006-05-02 13:02:00,1.10662,1.10673,1.10662,1.10663,48800000.0
2006-05-02 13:03:00,1.10653,1.10653,1.10634,1.10634,78499999.0
2006-05-02 13:04:00,1.10632,1.10651,1.10621,1.10621,70800001.0
2006-05-02 13:05:00,1.10608,1.10608,1.10602,1.10602,50899998.0
2006-05-02 13:06:00,1.10599,1.10625,1.10599,1.10621,134199996.0
2006-05-02 13:07:00,1.10634,1.10659,1.10634,1.10652,93700002.0
2006-05-02 13:08:00,1.10668,1.10712,1.10668,1.10712,91200001.0
2006-05-02 13:09:00,1.107,1.10706,1.10693,1.10706,48800000.0
2006-05-02 13:10:00,1.10705,1.10707,1.107,1.107,101800002.0
2006-05-02 13:11:00,1.107,1.107,1.10696,1.10699,73600000.0
2006-05-02 13:12:00,1.1069,1.10698,1.10687,1.10698,88299999.0
2006-05-02 13:13:00,1.10708,1.10719,1.10708,1.10719,7400000.0
2006-05-02 13:14:00,1.10728,1.10728,1.10723,1.10723,43900000.0
2006-05-02 13:15:00,1.10715,1.10728,1.10715,1.10728,37300000.0
2006-05-02 13:16:00,1.10724,1.10726,1.10717,1.10717,20700000.0
2006-05-02 13:17:00,1.10722,1.10731,1.10722,1.10725,92600002.0
2006-05-02 13:18:00,1.10732,1.10732,1.1073,1.1073,31900000.0
2006-05-02 13:19:00,1.10735,1.1078,1.10735,1.1078,158300002.0
2006-05-02 13:20:00,1.10773,1.10823,1.10773,1.10823,125800002.0
2006-05-02 13:21:00,1.10823,1.10853,1.10816,1.10844,98299999.0
2006-05-02 13:22:00,1.10835,1.10847,1.10826,1.10826,95199997.0
2006-05-02 13:23:00,1.10818,1.1084,1.10815,1.10831,94000001.0
2006-05-02 13:24:00,1.10851,1.10899,1.10851,1.10897,137900003.0
2006-05-02 13:25:00,1.10897,1.10901,1.10887,1.10887,59900000.0
2006-05-02 13:26:00,1.10884,1.10909,1.10884,1.10885,126600002.0
2006-05-02 13:27:00,1.10872,1.10875,1.10846,1.10846,100599999.0
2006-05-02 13:28:00,1.10837,1.10837,1.10828,1.10828,15900000.0
2006-05-02 13:29:00,1.10828,1.10828,1.10807,1.10807,79400000.0
2006-05-02 13:30:00,1.10817,1.10856,1.10817,1.10856,48500000.0
2006-05-02 13:31:00,1.10853,1.10889,1.10851,1.10882,123299999.0
2006-05-02 13:32:00,1.10903,1.10926,1.10903,1.10926,64000002.0
2006-05-02 13:33:00,1.1094,1.1094,1.10915,1.10925,66699999.0
2006-05-02 13:34:00,1.1093,1.10941,1.10924,1.10924,92300002.0
2006-05-02 13:35:00,1.10932,1.10932,1.10917,1.10925,127800002.0
2006-05-02 13:36:00,1.10918,1.10918,1.10898,1.10898,112600000.0
2006-05-02 13:37:00,1.10893,1.10902,1.1088,1.10898,28300000.0
2006-05-02 13:38:00,1.10906,1.10925,1.10906,1.10925,109999997.0
2006-05-02 13:39:00,1.10921,1.10926,1.1091,1.10919,52300000.0
2006-05-02 13:40:00,1.10915,1.10915,1.10903,1.10903,99600001.0
2006-05-02 13:41:00,1.10885,1.10886,1.1087,1.10876,96100000.0
2006-05-02 13:42:00,1.10882,1.10882,1.10865,1.10872,138599998.0
2006-05-02 13:43:00,1.10882,1.10882,1.10866,1.10866,128000000.0
2006-05-02 13:44:00,1.1087,1.1088,1.10869,1.10872,138800000.0
2006-05-02 13:45:00,1.10873,1.10892,1.10873,1.10892,158099999.0
2006-05-02 13:46:00,1.10899,1.10899,1.10896,1.10896,40000000.0
2006-05-02 13:47:00,1.10892,1.10892,1.10882,1.10882,176700005.0
2006-05-02 13:48:00,1.10875,1.10875,1.1086,1.1086,34800000.0
2006-05-02 13:49:00,1.10862,1.10866,1.10852,1.10858,139990001.0
2006-05-02 13:50:00,1.1085,1.10852,1.10845,1.1085,131800002.0
2006-05-02 13:51:00,1.10846,1.10846,1.10835,1.10835,14300000.0
2006-05-02 13:52:00,1.1082,1.10824,1.10813,1.1082,54699999.0
2006-05-02 13:53:00,1.10816,1.10816,1.10812,1.10812,17700000.0
2006-05-02 13:54:00,1.10812,1.10826,1.10809,1.10822,104800001.0
2006-05-02 13:55:00,1.10825,1.10827,1.10825,1.10827,31800000.0
2006-05-02 13:56:00,1.10822,1.10828,1.10813,1.10828,104500001.0
2006-05-02 13:57:00,1.10823,1.1083,1.108,1.1082,193199999.0
2006-05-02 13:58:00,1.1082,1.1083,1.10813,1.1083,104900001.0
2006-05-02 13:59:00,1.10828,1.10839,1.10828,1.10838,30600000.0
2006-05-02 14:00:00,1.10832,1.10832,1.10813,1.10826,18300000.0
2006-05-02 14:01:00,1.10827,1.10827,1.10813,1.10813,44600002.0
2006-05-02 14:02:00,1.10817,1.10837,1.10817,1.10837,76799998.0
2006-05-02 14:03:00,1.10842,1.10848,1.10841,1.10848,118600002.0
2006-05-02 14:04:00,1.1083,1.10833,1.1083,1.10833,6900000.0
2006-05-02 14:05:00,1.10825,1.10835,1.10825,1.1083,97600002.0
2006-05-02 14:06:00,1.10825,1.10832,1.10821,1.10828,76699998.0
2006-05-02 14:07:00,1.10823,1.10823,1.1082,1.10823,31100000.0
2006-05-02 14:08:00,1.10818,1.10818,1.10809,1.10809,33500000.0
2006-05-02 14:09:00,1.108,1.10809,1.10785,1.10793,160700001.0
2006-05-02 14:10:00,1.10795,1.10795,1.10783,1.1079,201499998.0
2006-05-02 14:11:00,1.10795,1.10804,1.10795,1.108,110299998.0
2006-05-02 14:12:00,1.108,1.10806,1.10785,1.10785,141700000.0
2006-05-02 14:13:00,1.10772,1.10772,1.10752,1.10752,14300000.0
2006-05-02 14:14:00,1.10748,1.10758,1.10732,1.10735,126699999.0
2006-05-02 14:15:00,1.10737,1.10759,1.10737,1.10745,167700002.0
2006-05-02 14:16:00,1.10747,1.10755,1.10739,1.10739,100200002.0
2006-05-02 14:17:00,1.10736,1.10736,1.10723,1.10733,58100001.0
2006-05-02 14:18:00,1.10737,1.10754,1.10737,1.10744,42899999.0
2006-05-02 14:19:00,1.10749,1.10768,1.10741,1.10768,114500000.0
2006-05-02 14:20:00,1.10767,1.10769,1.10749,1.1075,105399999.0
2006-05-02 14:21:00,1.1075,1.10757,1.10734,1.10734,150900003.0
2006-05-02 14:22:00,1.10719,1.10719,1.10701,1.10717,188399998.0
2006-05-02 14:23:00,1.10721,1.10773,1.10721,1.10768,58300000.0
2006-05-02 14:24:00,1.10779,1.10793,1.1077,1.10793,53700001.0
2006-05-02 14:25:00,1.10805,1.10805,1.10783,1.10801,63200000.0
2006-05-02 14:26:00,1.10799,1.10818,1.1079,1.10818,144700000.0
2006-05-02 14:27:00,1.10832,1.10837,1.10823,1.10827,89600000.0
2006-05-02 14:28:00,1.10812,1.10812,1.10781,1.10788,40900000.0
2006-05-02 14:29:00,1.10786,1.10797,1.10783,1.10783,35800001.0
2006-05-02 14:30:00,1.10772,1.10772,1.10766,1.10766,20000000.0
2006-05-02 14:31:00,1.10758,1.10758,1.10747,1.10747,20099999.0
2006-05-02 14:32:00,1.10745,1.10762,1.10745,1.10753,118500001.0
2006-05-02 14:33:00,1.10757,1.10773,1.10757,1.10772,146099996.0
2006-05-02 14:34:00,1.10782,1.10791,1.10751,1.10751,98399999.0
2006-05-02 14:35:00,1.1074,1.10758,1.10738,1.10749,71400000.0
2006-05-02 14:36:00,1.10768,1.10768,1.10747,1.10756,108499999.0
2006-05-02 14:37:00,1.10753,1.10776,1.10751,1.10763,122500003.0
2006-05-02 14:38:00,1.10773,1.10785,1.10759,1.10785,128700002.0
2006-05-02 14:39:00,1.10794,1.10812,1.10794,1.10802,63100002.0
2006-05-02 14:40:00,1.108,1.10806,1.108,1.10803,111400003.0
2006-05-02 14:41:00,1.10801,1.10836,1.10801,1.10828,99099999.0
2006-05-02 14:42:00,1.10826,1.10835,1.10819,1.10834,56800001.0
2006-05-02 14:43:00,1.10834,1.10834,1.10795,1.10796,81400001.0
2006-05-02 14:44:00,1.1077,1.10803,1.10769,1.10803,95899999.0
2006-05-02 14:45:00,1.10808,1.10825,1.10806,1.10806,44800001.0
2006-05-02 14:46:00,1.10808,1.10821,1.10797,1.10797,66800000.0
2006-05-02 14:47:00,1.10783,1.10783,1.10766,1.1077,115100000.0
2006-05-02 14:48:00,1.10785,1.108,1.10785,1.108,12100000.0
2006-05-02 14:49:00,1.1081,1.1081,1.10785,1.10787,107599997.0
2006-05-02 14:50:00,1.10794,1.10817,1.10785,1.10811,127200001.0
2006-05-02 14:51:00,1.10801,1.10815,1.10801,1.1081,18700000.0
2006-05-02 14:52:00,1.1082,1.10828,1.10816,1.10816,151199999.0
2006-05-02 14:53:00,1.10822,1.10842,1.10822,1.10832,123800001.0
2006-05-02 14:54:00,1.1082,1.10835,1.1082,1.1083,81700000.0
2006-05-02 14:55:00,1.10829,1.10829,1.10771,1.10778,146800001.0
2006-05-02 14:56:00,1.10778,1.10793,1.10778,1.1079,82500001.0
2006-05-02 14:57:00,1.10803,1.10807,1.1079,1.10799,153300001.0
2006-05-02 14:58:00,1.10798,1.10798,1.10765,1.10765,195500001.0
2006-05-02 14:59:00,1.10772,1.1078,1.10763,1.10774,52200001.0
2006-05-02 15:00:00,1.10758,1.1081,1.10758,1.1081,131699998.0
2006-05-02 15:01:00,1.10814,1.10814,1.10784,1.10807,13400000.0
2006-05-02 15:02:00,1.10812,1.10815,1.10812,1.10814,69300000.0
2006-05-02 15:03:00,1.10809,1.1083,1.10809,1.10815,71000001.0
2006-05-02 15:04:00,1.10812,1.10819,1.10808,1.10812,71600001.0
2006-05-02 15:05:00,1.10806,1.10806,1.10799,1.10799,23899999.0
2006-05-02 15:06:00,1.10802,1.10835,1.10802,1.10835,109400000.0
2006-05-02 15:07:00,1.10839,1.1087,1.10839,1.10869,141800000.0
2006-05-02 15:08:00,1.10866,1.10874,1.10863,1.10863,59599999.0
2006-05-02 15:09:00,1.10863,1.10863,1.10853,1.10863,13900000.0
2006-05-02 15:10:00,1.10859,1.10863,1.10857,1.10859,129800004.0
2006-05-02 15:11:00,1.10869,1.10891,1.10858,1.10891,262799999.0
2006-05-02 15:12:00,1.10888,1.10896,1.10873,1.10889,75799999.0
2006-05-02 15:13:00,1.10886,1.10893,1.10877,1.10889,92400002.0
2006-05-02 15:14:00,1.10892,1.10901,1.1089,1.1089,62300001.0
2006-05-02 15:15:00,1.109,1.109,1.10882,1.10882,53800000.0
2006-05-02 15:16:00,1.10874,1.10874,1.10851,1.10851,138500002.0
2006-05-02 15:17:00,1.10854,1.10867,1.10854,1.10864,111499998.0
2006-05-02 15:18:00,1.10885,1.10895,1.10885,1.10895,78700002.0
2006-05-02 15:19:00,1.10895,1.10906,1.10891,1.10891,57100000.0
2006-05-02 15:20:00,1.1089,1.10892,1.10877,1.10883,110299998.0
2006-05-02 15:21:00,1.10875,1.10882,1.10872,1.1088,114599998.0
2006-05-02 15:22:00,1.10885,1.10896,1.10885,1.10893,157200004.0
2006-05-02 15:23:00,1.10886,1.10902,1.10886,1.10901,66699999.0
2006-05-02 15:24:00,1.10912,1.10922,1.10912,1.10922,20200000.0
2006-05-02 15:25:00,1.10925,1.10933,1.10912,1.10912,83399999.0
2006-05-02 15:26:00,1.10906,1.10915,1.10904,1.10915,109300001.0
2006-05-02 15:27:00,1.10912,1.10926,1.10907,1.10926,98400000.0
2006-05-02 15:28:00,1.10925,1.10935,1.10925,1.1093,36200000.0
2006-05-02 15:29:00,1.10928,1.10928,1.10911,1.10911,125699999.0
2006-05-02 15:30:00,1.10917,1.10936,1.10917,1.10927,108799998.0
2006-05-02 15:31:00,1.10931,1.10935,1.10926,1.10929,96799999.0
2006-05-02 15:32:00,1.10927,1.10937,1.1092,1.1092,157300002.0
2006-05-02 15:33:00,1.10923,1.10929,1.10898,1.10898,70599999.0
2006-05-02 15:34:00,1.10899,1.10899,1.10844,1.10849,88499999.0
2006-05-02 15:35:00,1.10849,1.10854,1.10836,1.10836,126300003.0
2006-05-02 15:36:00,1.10826,1.10848,1.10826,1.10831,131800002.0
2006-05-02 15:37:00,1.1083,1.10853,1.1083,1.10849,30600000.0
2006-05-02 15:38:00,1.10845,1.10855,1.10845,1.1085,111800000.0
2006-05-02 15:39:00,1.1085,1.10855,1.10842,1.1085,116299998.0
2006-05-02 15:40:00,1.1085,1.10855,1.10845,1.1085,59700001.0
2006-05-02 15:41:00,1.10839,1.1084,1.10823,1.10823,85799999.0
2006-05-02 15:42:00,1.10819,1.10848,1.10819,1.10848,60799998.0
2006-05-02 15:43:00,1.10858,1.10865,1.10857,1.10857,84100001.0
2006-05-02 15:44:00,1.10849,1.10849,1.10841,1.10841,57100001.0
2006-05-02 15:45:00,1.10835,1.10835,1.10835,1.10835,21500000.0
2006-05-02 15:46:00,1.10825,1.10849,1.10825,1.10849,91300001.0
2006-05-02 15:47:00,1.1085,1.10855,1.10843,1.10843,56499998.0
2006-05-02 15:48:00,1.10854,1.10864,1.10848,1.10848,108300003.0
2006-05-02 15:49:00,1.10852,1.1086,1.10845,1.10857,87799999.0
2006-05-02 15:50:00,1.10895,1.10895,1.10885,1.10885,29899999.0
2006-05-02 15:51:00,1.10882,1.10895,1.10879,1.10895,120600001.0
2006-05-02 15:52:00,1.10883,1.10888,1.10875,1.10876,117500002.0
2006-05-02 15:53:00,1.1088,1.10882,1.10875,1.10875,100300001.0
2006-05-02 15:54:00,1.10878,1.10878,1.1085,1.10858,19200000.0
2006-05-02 15:55:00,1.10858,1.10867,1.10858,1.10867,27100001.0
2006-05-02 15:56:00,1.10872,1.10872,1.10865,1.10868,36899999.0
2006-05-02 15:57:00,1.10873,1.10878,1.10873,1.10873,99700003.0
2006-05-02 15:58:00,1.10883,1.10888,1.10876,1.10887,100200002.0
2006-05-02 15:59:00,1.10883,1.10895,1.10879,1.10895,106499999.0
2006-05-02 16:00:00,1.10889,1.10895,1.10858,1.10875,69299998.0
2006-05-02 16:01:00,1.10876,1.10876,1.10864,1.1087,110100001.0
2006-05-02 16:02:00,1.10873,1.10877,1.10867,1.10867,84199999.0
2006-05-02 16:03:00,1.10869,1.10892,1.10869,1.1089,78100000.0
2006-05-02 16:04:00,1.1089,1.10906,1.10889,1.10891,112699998.0
2006-05-02 16:05:00,1.10895,1.10923,1.10895,1.10917,128200002.0
2006-05-02 16:06:00,1.10918,1.10926,1.1091,1.10926,19800000.0
2006-05-02 16:07:00,1.10936,1.10936,1.10922,1.10925,122900002.0
2006-05-02 16:08:00,1.10924,1.10932,1.10918,1.10929,78799999.0
2006-05-02 16:09:00,1.10921,1.10927,1.1092,1.10927,53500000.0
2006-05-02 16:10:00,1.10935,1.10948,1.10929,1.10948,97299999.0
2006-05-02 16:11:00,1.10949,1.10957,1.10948,1.10955,134900003.0
2006-05-02 16:12:00,1.10953,1.1096,1.10952,1.10952,112300001.0
2006-05-02 16:13:00,1.10953,1.10953,1.10953,1.10953,27900000.0
2006-05-02 16:14:00,1.10936,1.10936,1.10912,1.10912,66100001.0
2006-05-02 16:15:00,1.10906,1.10916,1.10906,1.10916,59000000.0
2006-05-02 16:16:00,1.10915,1.10915,1.10895,1.10895,60400000.0
2006-05-02 16:17:00,1.10898,1.10898,1.10892,1.10892,21600000.0
2006-05-02 16:18:00,1.10895,1.10897,1.10889,1.10892,185500002.0
2006-05-02 16:19:00,1.10889,1.10897,1.10889,1.10895,197000002.0
2006-05-02 16:20:00,1.10886,1.10886,1.10871,1.10871,40000001.0
2006-05-02 16:21:00,1.10843,1.10843,1.10776,1.1078,132200003.0
2006-05-02 16:22:00,1.1077,1.1077,1.10746,1.10755,75500000.0
2006-05-02 16:23:00,1.10753,1.10753,1.10687,1.10689,72800001.0
2006-05-02 16:24:00,1.10694,1.10707,1.10691,1.10691,84200000.0
2006-05-02 16:25:00,1.10694,1.10725,1.10694,1.10725,60600000.0
2006-05-02 16:26:00,1.10728,1.10742,1.10713,1.10735,174399999.0
2006-05-02 16:27:00,1.10742,1.10744,1.10728,1.10729,112199999.0
2006-05-02 16:28:00,1.10722,1.10725,1.10722,1.10722,89800001.0
2006-05-02 16:29:00,1.10723,1.10723,1.10715,1.10715,34800000.0
2006-05-02 16:30:00,1.1072,1.1072,1.1072,1.1072,1600000.0
2006-05-02 16:31:00,1.10715,1.10725,1.10715,1.1072,56800001.0
2006-05-02 16:32:00,1.10714,1.10714,1.10678,1.1069,99600000.0
2006-05-02 16:33:00,1.10687,1.10687,1.10675,1.10685,80800002.0
2006-05-02 16:34:00,1.10678,1.10678,1.1065,1.1065,107199998.0
2006-05-02 16:35:00,1.10663,1.10687,1.10663,1.10687,42800000.0
2006-05-02 16:36:00,1.10695,1.10707,1.10688,1.10691,149600002.0
2006-05-02 16:37:00,1.1068,1.10696,1.10661,1.10696,33700000.0
2006-05-02 16:38:00,1.10703,1.10703,1.10674,1.10674,109699998.0
2006-05-02 16:39:00,1.10668,1.10677,1.10658,1.10676,159399999.0
2006-05-02 16:40:00,1.10667,1.10677,1.10667,1.10677,100499998.0
2006-05-02 16:41:00,1.10672,1.10686,1.10672,1.1068,84400001.0
2006-05-02 16:42:00,1.1068,1.10694,1.1068,1.10686,106299999.0
2006-05-02 16:43:00,1.10685,1.10695,1.10685,1.1069,33999999.0
2006-05-02 16:44:00,1.10681,1.10681,1.10652,1.10662,37499999.0
2006-05-02 16:45:00,1.1067,1.10674,1.10662,1.10669,76100002.0
2006-05-02 16:46:00,1.10669,1.10685,1.10669,1.10677,54800000.0
2006-05-02 16:47:00,1.10677,1.10677,1.10663,1.10668,126599999.0
2006-05-02 16:48:00,1.10668,1.10696,1.10668,1.10696,112000001.0
2006-05-02 16:49:00,1.10697,1.10705,1.10695,1.10705,215900001.0
2006-05-02 16:50:00,1.10701,1.10713,1.10701,1.10701,134299999.0
2006-05-02 16:51:00,1.10702,1.10702,1.107,1.107,34300000.0
2006-05-02 16:52:00,1.10695,1.10695,1.10676,1.1069,119400000.0
2006-05-02 16:53:00,1.10669,1.10669,1.10662,1.10663,64899999.0
2006-05-02 16:54:00,1.10658,1.10687,1.10654,1.10682,129399999.0
2006-05-02 16:55:00,1.10678,1.10678,1.10643,1.1065,113799998.0
2006-05-02 16:56:00,1.10648,1.1065,1.10648,1.10648,111100004.0
2006-05-02 16:57:00,1.10655,1.10665,1.10655,1.10665,41400002.0
2006-05-02 16:58:00,1.10659,1.10668,1.10653,1.10667,178500001.0
2006-05-02 16:59:00,1.10655,1.10663,1.10652,1.10652,73300001.0
2006-05-02 17:00:00,1.10648,1.10648,1.1063,1.10631,141000002.0
2006-05-02 17:01:00,1.10634,1.10643,1.10634,1.10643,20699999.0
2006-05-02 17:02:00,1.10652,1.10652,1.10636,1.10636,72600002.0
2006-05-02 17:03:00,1.1064,1.10648,1.10631,1.10647,106199999.0
2006-05-02 17:04:00,1.10639,1.1064,1.10625,1.10625,31300001.0
2006-05-02 17:05:00,1.10627,1.10633,1.10627,1.10633,32700000.0
2006-05-02 17:06:00,1.10646,1.1066,1.10646,1.10647,31400000.0
2006-05-02 17:07:00,1.10654,1.10654,1.10648,1.10648,24700000.0
2006-05-02 17:08:00,1.10651,1.10664,1.10648,1.10664,124200002.0
2006-05-02 17:09:00,1.1067,1.1068,1.10668,1.10677,84499998.0
2006-05-02 17:10:00,1.10665,1.10686,1.10665,1.10686,179500001.0
2006-05-02 17:11:00,1.10678,1.10692,1.10678,1.1068,64500000.0
2006-05-02 17:12:00,1.10682,1.10682,1.10668,1.10673,82100001.0
2006-05-02 17:13:00,1.10666,1.10672,1.10665,1.10665,45190001.0
2006-05-02 17:14:00,1.10657,1.10675,1.10657,1.10675,18500000.0
2006-05-02 17:15:00,1.10664,1.10682,1.10664,1.1067,131500002.0
2006-05-02 17:16:00,1.10672,1.10681,1.10672,1.10679,119400001.0
2006-05-02 17:17:00,1.10687,1.10695,1.10687,1.10694,17200000.0
2006-05-02 17:18:00,1.10697,1.10697,1.10693,1.10693,57200002.0
2006-05-02 17:19:00,1.10703,1.10703,1.10695,1.10695,41499999.0
2006-05-02 17:20:00,1.10692,1.10698,1.10688,1.10698,218800000.0
2006-05-02 17:21:00,1.10691,1.107,1.10691,1.10695,125300001.0
2006-05-02 17:22:00,1.10697,1.10703,1.10692,1.10692,72200000.0
2006-05-02 17:23:00,1.10703,1.10703,1.10694,1.10696,37500000.0
2006-05-02 17:24:00,1.10693,1.10702,1.10693,1.10695,7300000.0
2006-05-02 17:25:00,1.10688,1.10688,1.10679,1.1068,50000000.0
2006-05-02 17:26:00,1.10682,1.10682,1.10665,1.10665,126400000.0
2006-05-02 17:27:00,1.10673,1.10673,1.10652,1.10671,156500003.0
2006-05-02 17:28:00,1.1066,1.1066,1.10654,1.10657,92000000.0
2006-05-02 17:29:00,1.1066,1.1066,1.10649,1.10649,80700000.0
2006-05-02 17:30:00,1.10643,1.10643,1.10629,1.1063,110599999.0
2006-05-02 17:31:00,1.10629,1.10655,1.10629,1.1065,73499999.0
2006-05-02 17:32:00,1.10645,1.1065,1.1064,1.1065,51500000.0
2006-05-02 17:33:00,1.10645,1.10645,1.10626,1.10638,100300000.0
2006-05-02 17:34:00,1.10632,1.10632,1.10628,1.10628,5400000.0
2006-05-02 17:35:00,1.10626,1.10641,1.10626,1.10627,78200000.0
2006-05-02 17:36:00,1.10628,1.10673,1.10628,1.10673,63200001.0
2006-05-02 17:37:00,1.10667,1.10669,1.10665,1.10665,56500001.0
2006-05-02 17:38:00,1.10658,1.10665,1.10654,1.10657,105400001.0
2006-05-02 17:39:00,1.10658,1.10665,1.10653,1.10665,73500000.0
2006-05-02 17:40:00,1.10678,1.10682,1.10673,1.10677,126500000.0
2006-05-02 17:41:00,1.1067,1.1067,1.10668,1.1067,47100000.0
2006-05-02 17:42:00,1.10672,1.10679,1.10672,1.10679,58000000.0
2006-05-02 17:43:00,1.10673,1.10673,1.10658,1.10673,70999999.0
2006-05-02 17:44:00,1.10665,1.10695,1.10662,1.10695,119200002.0
2006-05-02 17:45:00,1.10692,1.10701,1.10692,1.10694,40700000.0
2006-05-02 17:46:00,1.10685,1.10685,1.10667,1.10669,84400000.0
2006-05-02 17:47:00,1.10674,1.10688,1.10674,1.10688,29200000.0
2006-05-02 17:48:00,1.10698,1.10704,1.10698,1.10703,73900001.0
2006-05-02 17:49:00,1.10698,1.10703,1.10698,1.10701,20800000.0
2006-05-02 17:50:00,1.10697,1.10706,1.10697,1.10697,88000001.0
2006-05-02 17:51:00,1.10706,1.10708,1.10706,1.10706,28700001.0
2006-05-02 17:52:00,1.10721,1.10725,1.10705,1.10725,86799999.0
2006-05-02 17:53:00,1.10725,1.10744,1.10725,1.10736,72500000.0
2006-05-02 17:54:00,1.10735,1.10735,1.10723,1.10734,105599998.0
2006-05-02 17:55:00,1.10728,1.10728,1.10715,1.10727,166300000.0
2006-05-02 17:56:00,1.10717,1.10717,1.10686,1.10693,122600003.0
2006-05-02 17:57:00,1.10698,1.10702,1.10694,1.107,137800002.0
2006-05-02 17:58:00,1.10703,1.10718,1.10703,1.10718,128200004.0
2006-05-02 17:59:00,1.10717,1.10724,1.10669,1.10669,45800000.0
2006-05-02 18:00:00,1.10657,1.10657,1.10643,1.1065,133800003.0
2006-05-02 18:01:00,1.10655,1.10681,1.10655,1.10681,333200000.0
2006-05-02 18:02:00,1.10695,1.10713,1.10694,1.10698,741199999.0
2006-05-02 18:03:00,1.10702,1.10737,1.10702,1.10725,832600005.0
2006-05-02 18:04:00,1.10732,1.10745,1.10727,1.10727,705400001.0
2006-05-02 18:05:00,1.10733,1.10767,1.10726,1.10767,1109890001.0
2006-05-02 18:06:00,1.10784,1.108,1.10773,1.10788,772499999.0
2006-05-02 18:07:00,1.1079,1.10801,1.10783,1.10783,1086099989.0
2006-05-02 18:08:00,1.10775,1.10786,1.1075,1.10773,915099999.0
2006-05-02 18:09:00,1.10783,1.10796,1.1078,1.10788,353800001.0
2006-05-02 18:10:00,1.10799,1.10802,1.10784,1.10802,959999993.0
2006-05-02 18:11:00,1.10811,1.10821,1.10805,1.10815,796399997.0
2006-05-02 18:12:00,1.10813,1.10813,1.10789,1.10789,90700002.0
2006-05-02 18:13:00,1.10787,1.10787,1.10775,1.10778,407700002.0
2006-05-02 18:14:00,1.1077,1.1077,1.10742,1.10751,490900004.0
2006-05-02 18:15:00,1.10748,1.10767,1.10744,1.10744,647300006.0
2006-05-02 18:16:00,1.10745,1.10768,1.10743,1.10746,461300000.0
2006-05-02 18:17:00,1.10737,1.10741,1.10725,1.10739,790600003.0
2006-05-02 18:18:00,1.10741,1.10753,1.10739,1.10745,544799998.0
2006-05-02 18:19:00,1.10755,1.10757,1.10747,1.10752,113099999.0
2006-05-02 18:20:00,1.1076,1.10771,1.10751,1.10756,644800001.0
2006-05-02 18:21:00,1.10757,1.10758,1.10734,1.10737,224899999.0
2006-05-02 18:22:00,1.10741,1.10764,1.10741,1.10764,227900000.0
2006-05-02 18:23:00,1.10766,1.10771,1.10765,1.10769,394300005.0
2006-05-02 18:24:00,1.10768,1.10768,1.10749,1.10749,580400001.0
2006-05-02 18:25:00,1.10745,1.10767,1.10744,1.10767,458700002.0
2006-05-02 18:26:00,1.10773,1.10786,1.10764,1.10775,883399999.0
2006-05-02 18:27:00,1.1077,1.1077,1.10736,1.10736,722100004.0
2006-05-02 18:28:00,1.10729,1.10739,1.10727,1.10731,419099996.0
2006-05-02 18:29:00,1.10728,1.10731,1.10711,1.1072,324400001.0
2006-05-02 18:30:00,1.10721,1.10735,1.10708,1.10735,834000001.0
2006-05-02 18:31:00,1.10738,1.10738,1.1072,1.10728,494799999.0
2006-05-02 18:32:00,1.10727,1.10736,1.10718,1.10723,345599998.0
2006-05-02 18:33:00,1.10725,1.1075,1.10725,1.1075,420500003.0
2006-05-02 18:34:00,1.10752,1.10762,1.10749,1.10762,383900001.0
2006-05-02 18:35:00,1.10768,1.10772,1.10761,1.10762,484790000.0
2006-05-02 18:36:00,1.1076,1.10763,1.10752,1.10752,363999999.0
2006-05-02 18:37:00,1.10752,1.1076,1.10752,1.10753,76199998.0
2006-05-02 18:38:00,1.10755,1.10758,1.10745,1.10758,182599999.0
2006-05-02 18:39:00,1.1076,1.10766,1.10754,1.1076,265599999.0
2006-05-02 18:40:00,1.10758,1.10764,1.10726,1.10733,607000004.0
2006-05-02 18:41:00,1.10733,1.10761,1.10731,1.10761,374199996.0
2006-05-02 18:42:00,1.10764,1.10778,1.10763,1.10768,524999996.0
2006-05-02 18:43:00,1.10769,1.10785,1.10763,1.10763,503299997.0
2006-05-02 18:44:00,1.1076,1.10765,1.10755,1.1076,266199997.0
2006-05-02 18:45:00,1.10765,1.10765,1.10755,1.10757,461300000.0
2006-05-02 18:46:00,1.1076,1.10765,1.10755,1.1076,226200001.0
2006-05-02 18:47:00,1.10761,1.10776,1.10761,1.10776,60099999.0
2006-05-02 18:48:00,1.10777,1.10777,1.10766,1.10769,149100002.0
2006-05-02 18:49:00,1.10765,1.10765,1.1076,1.1076,37600000.0
2006-05-02 18:50:00,1.10762,1.10773,1.10757,1.10773,103599998.0
2006-05-02 18:51:00,1.10769,1.10773,1.10763,1.10763,243000000.0
2006-05-02 18:52:00,1.1076,1.1076,1.10755,1.1076,168099999.0
2006-05-02 18:53:00,1.1076,1.10765,1.10753,1.10755,606000005.0
2006-05-02 18:54:00,1.10755,1.10755,1.1075,1.10755,214000002.0
2006-05-02 18:55:00,1.10755,1.1076,1.10752,1.10757,387699999.0
2006-05-02 18:56:00,1.10757,1.1076,1.10753,1.10756,132000000.0
2006-05-02 18:57:00,1.1076,1.10761,1.10753,1.10753,315300004.0
2006-05-02 18:58:00,1.10763,1.10792,1.10763,1.10792,179300002.0
2006-05-02 18:59:00,1.10797,1.10797,1.10782,1.10783,578899999.0
2006-05-02 19:00:00,1.10783,1.10794,1.1078,1.10784,240100002.0
2006-05-02 19:01:00,1.10783,1.10783,1.10762,1.10768,89400001.0
2006-05-02 19:02:00,1.10768,1.10768,1.10758,1.10762,250399999.0
2006-05-02 19:03:00,1.10753,1.10753,1.10708,1.10708,444500004.0
2006-05-02 19:04:00,1.10713,1.1073,1.10708,1.10714,186299998.0
2006-05-02 19:05:00,1.10712,1.10714,1.107,1.10707,319699996.0
2006-05-02 19:06:00,1.10717,1.10717,1.10701,1.10708,358399999.0
2006-05-02 19:07:00,1.10711,1.1072,1.10711,1.10717,127700004.0
2006-05-02 19:08:00,1.10714,1.10721,1.1071,1.10721,651800000.0
2006-05-02 19:09:00,1.10721,1.10721,1.10703,1.10705,653699993.0
2006-05-02 19:10:00,1.10712,1.10717,1.10707,1.10707,95500000.0
2006-05-02 19:11:00,1.10705,1.10711,1.10697,1.10702,319899997.0
2006-05-02 19:12:00,1.10691,1.10691,1.1066,1.1066,240499998.0
2006-05-02 19:13:00,1.10659,1.10675,1.10658,1.10658,135200000.0
2006-05-02 19:14:00,1.10643,1.10663,1.10641,1.10663,397499998.0
2006-05-02 19:15:00,1.10659,1.10666,1.10652,1.10654,374999998.0
2006-05-02 19:16:00,1.10651,1.10662,1.10651,1.10659,345199998.0
2006-05-02 19:17:00,1.10662,1.10662,1.10647,1.1066,343599999.0
2006-05-02 19:18:00,1.10656,1.10656,1.10624,1.10624,585000000.0
2006-05-02 19:19:00,1.10616,1.10645,1.10616,1.10645,91600000.0
2006-05-02 19:20:00,1.10652,1.10658,1.10647,1.10647,161900000.0
2006-05-02 19:21:00,1.10646,1.10646,1.10633,1.10638,215500000.0
2006-05-02 19:22:00,1.10641,1.10648,1.1064,1.10648,199400001.0
2006-05-02 19:23:00,1.10643,1.10644,1.10643,1.10644,12400000.0
2006-05-02 19:24:00,1.10635,1.10635,1.10621,1.10628,105099998.0
2006-05-02 19:25:00,1.10633,1.10649,1.10633,1.10649,83400001.0
2006-05-02 19:26:00,1.10646,1.10646,1.10639,1.10639,18500000.0
2006-05-02 19:27:00,1.10643,1.10671,1.10643,1.1067,455199993.0
2006-05-02 19:28:00,1.10682,1.10697,1.10682,1.10682,178300000.0
2006-05-02 19:29:00,1.1068,1.1068,1.10675,1.1068,17100000.0
2006-05-02 19:30:00,1.10682,1.10682,1.10661,1.10662,109300000.0
2006-05-02 19:31:00,1.10658,1.10658,1.10651,1.10651,81000000.0
2006-05-02 19:32:00,1.10648,1.10653,1.10643,1.10643,47300001.0
2006-05-02 19:33:00,1.1064,1.1064,1.10618,1.10618,287800002.0
2006-05-02 19:34:00,1.10613,1.10624,1.10611,1.10622,90500001.0
2006-05-02 19:35:00,1.10618,1.10636,1.10618,1.10636,120899999.0
2006-05-02 19:36:00,1.10626,1.10626,1.10604,1.10604,198000003.0
2006-05-02 19:37:00,1.10615,1.10615,1.10602,1.1061,484199996.0
2006-05-02 19:38:00,1.10613,1.10633,1.10613,1.10631,171499999.0
2006-05-02 19:39:00,1.10632,1.10648,1.10624,1.10641,388700001.0
2006-05-02 19:40:00,1.10643,1.10643,1.10618,1.10618,264599997.0
2006-05-02 19:41:00,1.10612,1.10635,1.10607,1.10635,226400000.0
2006-05-02 19:42:00,1.10639,1.10642,1.10633,1.10635,193999999.0
2006-05-02 19:43:00,1.10638,1.10638,1.1063,1.1063,82100000.0
2006-05-02 19:44:00,1.10632,1.10636,1.10629,1.10629,98199998.0
2006-05-02 19:45:00,1.10632,1.10637,1.10627,1.10627,165299999.0
2006-05-02 19:46:00,1.10628,1.10628,1.10622,1.10622,30500000.0
2006-05-02 19:47:00,1.10623,1.10627,1.10623,1.10627,4800000.0
2006-05-02 19:48:00,1.1063,1.1063,1.1063,1.1063,25900000.0
2006-05-02 19:49:00,1.1063,1.1064,1.1063,1.1063,196800002.0
2006-05-02 19:50:00,1.1063,1.1063,1.10625,1.1063,137200003.0
2006-05-02 19:51:00,1.10623,1.10624,1.10623,1.10624,7200000.0
2006-05-02 19:52:00,1.1062,1.1062,1.10615,1.10615,40299998.0
2006-05-02 19:53:00,1.1062,1.10628,1.1062,1.1062,289999994.0
2006-05-02 19:54:00,1.1062,1.1062,1.1062,1.1062,56499999.0
2006-05-02 19:55:00,1.10628,1.10628,1.1061,1.1061,78700001.0
2006-05-02 19:56:00,1.10623,1.10623,1.10604,1.10605,204900001.0
2006-05-02 19:57:00,1.10605,1.10617,1.10605,1.10617,201300000.0
2006-05-02 19:58:00,1.10625,1.10637,1.10625,1.10637,87900002.0
2006-05-02 19:59:00,1.10637,1.10637,1.10629,1.10632,142700000.0
2006-05-02 20:00:00,1.1064,1.10644,1.10639,1.1064,91900000.0
2006-05-02 20:01:00,1.10631,1.10635,1.10628,1.10632,69599999.0
2006-05-02 20:02:00,1.10633,1.10638,1.10627,1.10633,129200000.0
2006-05-02 20:03:00,1.10632,1.10641,1.1062,1.1062,330699999.0
2006-05-02 20:04:00,1.10626,1.1063,1.10626,1.10628,165799997.0
2006-05-02 20:05:00,1.10627,1.10635,1.10622,1.10627,136700003.0
2006-05-02 20:06:00,1.1063,1.10636,1.10624,1.10636,173599999.0
2006-05-02 20:07:00,1.10641,1.10651,1.10637,1.10641,183099998.0
2006-05-02 20:08:00,1.1064,1.10645,1.1064,1.10645,317499998.0
2006-05-02 20:09:00,1.10643,1.10681,1.10643,1.10668,299100000.0
2006-05-02 20:10:00,1.10671,1.10677,1.10662,1.10662,127100001.0
2006-05-02 20:11:00,1.10663,1.10668,1.10663,1.10668,105699999.0
2006-05-02 20:12:00,1.1067,1.10675,1.10668,1.1067,531800005.0
2006-05-02 20:13:00,1.10672,1.10672,1.10668,1.1067,227200000.0
2006-05-02 20:14:00,1.10663,1.10668,1.10662,1.10662,236100000.0
2006-05-02 20:15:00,1.10667,1.10673,1.10659,1.10661,631600000.0
2006-05-02 20:16:00,1.10664,1.10691,1.1065,1.10683,563600002.0
2006-05-02 20:17:00,1.10688,1.10706,1.10672,1.10702,322599996.0
2006-05-02 20:18:00,1.1069,1.10705,1.10677,1.10701,141500001.0
2006-05-02 20:19:00,1.10696,1.10723,1.10696,1.10723,197800004.0
2006-05-02 20:20:00,1.1072,1.10724,1.10711,1.10711,326800001.0
2006-05-02 20:21:00,1.10709,1.10711,1.10697,1.10698,284600000.0
2006-05-02 20:22:00,1.10706,1.10712,1.10698,1.10707,400000001.0
2006-05-02 20:23:00,1.10704,1.10714,1.10698,1.107,578200002.0
2006-05-02 20:24:00,1.10701,1.10707,1.10697,1.10697,288300000.0
2006-05-02 20:25:00,1.10696,1.10696,1.10676,1.10683,61400001.0
2006-05-02 20:26:00,1.10687,1.10699,1.10687,1.10692,175300001.0
2006-05-02 20:27:00,1.10692,1.10704,1.10692,1.10693,235400002.0
2006-05-02 20:28:00,1.10695,1.10705,1.10695,1.107,743600002.0
2006-05-02 20:29:00,1.10695,1.107,1.1069,1.10695,474400005.0
2006-05-02 20:30:00,1.10693,1.10704,1.10692,1.10693,265200000.0
2006-05-02 20:31:00,1.10696,1.10706,1.10683,1.10694,516899996.0
2006-05-02 20:32:00,1.10695,1.10705,1.10695,1.107,335300000.0
2006-05-02 20:33:00,1.10694,1.10698,1.10687,1.10689,191600000.0
2006-05-02 20:34:00,1.10684,1.10694,1.10684,1.10685,122599998.0
2006-05-02 20:35:00,1.10688,1.10697,1.10688,1.10697,87299998.0
2006-05-02 20:36:00,1.10698,1.10698,1.10684,1.10691,422100000.0
2006-05-02 20:37:00,1.10685,1.10685,1.10673,1.10682,213099998.0
2006-05-02 20:38:00,1.10684,1.10689,1.10678,1.10682,304300000.0
2006-05-02 20:39:00,1.10679,1.10683,1.10672,1.10678,555000003.0
2006-05-02 20:40:00,1.10671,1.10671,1.10637,1.10645,281200001.0
2006-05-02 20:41:00,1.10648,1.10648,1.10637,1.10641,558600003.0
2006-05-02 20:42:00,1.10642,1.10647,1.10639,1.10646,463000000.0
2006-05-02 20:43:00,1.10647,1.10657,1.10642,1.10648,185300001.0
2006-05-02 20:44:00,1.10654,1.10666,1.10654,1.10665,86000000.0
2006-05-02 20:45:00,1.10667,1.10685,1.10667,1.10671,136000002.0
2006-05-02 20:46:00,1.10678,1.10695,1.10678,1.10688,204799997.0
2006-05-02 20:47:00,1.10685,1.10685,1.1068,1.10682,227800000.0
2006-05-02 20:48:00,1.10688,1.10691,1.10684,1.10687,100499997.0
2006-05-02 20:49:00,1.10682,1.10682,1.10666,1.10682,390000001.0
2006-05-02 20:50:00,1.10678,1.10679,1.10671,1.10679,246900005.0
2006-05-02 20:51:00,1.10682,1.10682,1.1067,1.10674,125300002.0
2006-05-02 20:52:00,1.10677,1.10683,1.10677,1.10683,85400000.0
2006-05-02 20:53:00,1.10677,1.10679,1.10666,1.10666,216700002.0
2006-05-02 20:54:00,1.10667,1.10667,1.1065,1.10656,471699995.0
2006-05-02 20:55:00,1.10664,1.10668,1.10661,1.10668,221199999.0
2006-05-02 20:56:00,1.1067,1.1067,1.10659,1.10664,550000002.0
2006-05-02 20:57:00,1.1066,1.10683,1.1066,1.10683,513600007.0
2006-05-02 20:58:00,1.10683,1.1069,1.10679,1.10679,298000003.0
2006-05-02 20:59:00,1.1067,1.10681,1.10664,1.10675,332100002.0
2006-05-02 21:00:00,1.10675,1.10678,1.10661,1.10661,1118400004.0
2006-05-02 21:01:00,1.10659,1.10675,1.10659,1.10667,527500003.0
2006-05-02 21:02:00,1.10665,1.10669,1.10656,1.10656,105900001.0
2006-05-02 21:03:00,1.10665,1.10665,1.1065,1.10655,563800002.0
2006-05-02 21:04:00,1.10658,1.10665,1.10652,1.10665,692600006.0
2006-05-02 21:05:00,1.10665,1.10668,1.1065,1.1066,656500004.0
2006-05-02 21:06:00,1.10663,1.10663,1.1064,1.1064,176200002.0
2006-05-02 21:07:00,1.10644,1.10658,1.10637,1.10637,670800004.0
2006-05-02 21:08:00,1.10629,1.10637,1.10629,1.10631,116700001.0
2006-05-02 21:09:00,1.10618,1.10627,1.10617,1.10625,104599999.0
2006-05-02 21:10:00,1.10621,1.10621,1.10606,1.10618,326699996.0
2006-05-02 21:11:00,1.10622,1.10629,1.10618,1.1062,421100003.0
2006-05-02 21:12:00,1.10625,1.10627,1.10618,1.10619,300200001.0
2006-05-02 21:13:00,1.10618,1.10636,1.10607,1.10622,423299998.0
2006-05-02 21:14:00,1.10629,1.10629,1.10611,1.10611,208500003.0
2006-05-02 21:15:00,1.10603,1.10605,1.10599,1.10599,56100001.0
2006-05-02 21:16:00,1.1059,1.10592,1.10571,1.10577,127600000.0
2006-05-02 21:17:00,1.10585,1.10585,1.1058,1.10585,76000000.0
2006-05-02 21:18:00,1.1059,1.10595,1.10585,1.1059,48699999.0
2006-05-02 21:19:00,1.10588,1.10601,1.10588,1.10597,137199998.0
2006-05-02 21:20:00,1.10611,1.10617,1.106,1.10617,60599998.0
2006-05-02 21:21:00,1.10618,1.10618,1.10601,1.10603,70399998.0
2006-05-02 21:22:00,1.106,1.106,1.10587,1.10587,51900000.0
2006-05-02 21:23:00,1.10583,1.10604,1.10583,1.10604,175500000.0
2006-05-02 21:24:00,1.10598,1.10598,1.10596,1.10597,59999997.0
2006-05-02 21:25:00,1.1061,1.10613,1.1061,1.1061,57499999.0
2006-05-02 21:26:00,1.10609,1.10618,1.10604,1.10604,230800001.0
2006-05-02 21:27:00,1.10597,1.10597,1.10582,1.10585,118399999.0
2006-05-02 21:28:00,1.10586,1.10598,1.10584,1.1059,448999998.0
2006-05-02 21:29:00,1.10587,1.10587,1.10577,1.10582,186599997.0
2006-05-02 21:30:00,1.1059,1.1059,1.10585,1.1059,108600000.0
2006-05-02 21:31:00,1.1059,1.1059,1.1059,1.1059,47699999.0
2006-05-02 21:32:00,1.10593,1.10623,1.10593,1.10623,237300000.0
2006-05-02 21:33:00,1.1063,1.1063,1.1062,1.1062,147500001.0
2006-05-02 21:34:00,1.10625,1.10625,1.10625,1.10625,84099999.0
2006-05-02 21:35:00,1.10625,1.10628,1.10625,1.10625,17300000.0
2006-05-02 21:36:00,1.10622,1.10625,1.1062,1.1062,13700000.0
2006-05-02 21:37:00,1.1064,1.1064,1.10636,1.10639,62100001.0
2006-05-02 21:38:00,1.1064,1.10645,1.1064,1.1064,82800001.0
2006-05-02 21:39:00,1.10638,1.10638,1.10627,1.10627,501300000.0
2006-05-02 21:40:00,1.1063,1.10643,1.1063,1.10641,339300003.0
2006-05-02 21:41:00,1.10652,1.10652,1.10648,1.1065,22700001.0
2006-05-02 21:42:00,1.10645,1.10647,1.10641,1.10642,118199999.0
2006-05-02 21:43:00,1.10646,1.10654,1.10646,1.1065,80300000.0
2006-05-02 21:44:00,1.10652,1.10656,1.1064,1.10656,113900001.0
2006-05-02 21:45:00,1.1066,1.1066,1.10652,1.10652,203599995.0
2006-05-02 21:46:00,1.10649,1.10649,1.10629,1.10629,180800001.0
2006-05-02 21:47:00,1.10622,1.10626,1.1061,1.1061,224900004.0
2006-05-02 21:48:00,1.10612,1.10619,1.1061,1.10619,113100002.0
2006-05-02 21:49:00,1.10615,1.10627,1.10613,1.10624,67399999.0
2006-05-02 21:50:00,1.10623,1.10629,1.10621,1.10629,41000001.0
2006-05-02 21:51:00,1.1063,1.1063,1.10623,1.10623,95900001.0
2006-05-02 21:52:00,1.10622,1.1063,1.10622,1.1063,41900000.0
2006-05-02 21:53:00,1.1063,1.1063,1.1063,1.1063,107300000.0
2006-05-02 21:54:00,1.1063,1.10635,1.10625,1.10625,141599999.0
2006-05-02 21:55:00,1.10629,1.10629,1.10622,1.10622,88200000.0
2006-05-02 21:56:00,1.10622,1.10628,1.1062,1.10628,41300000.0
2006-05-02 21:57:00,1.10611,1.10613,1.10605,1.10613,14100000.0
2006-05-02 21:58:00,1.10595,1.10608,1.10595,1.10603,105500001.0
2006-05-02 21:59:00,1.10595,1.10626,1.10595,1.10618,135399998.0
2006-05-02 22:00:00,1.10619,1.10622,1.10606,1.10611,184699999.0
2006-05-02 22:01:00,1.10619,1.10629,1.10619,1.10626,156900000.0
2006-05-02 22:02:00,1.10625,1.10635,1.10625,1.1063,347190006.0
2006-05-02 22:03:00,1.10626,1.10635,1.10619,1.10635,162100000.0
2006-05-02 22:04:00,1.10642,1.10642,1.10628,1.10637,130000001.0
2006-05-02 22:05:00,1.1064,1.10645,1.10635,1.10635,73400000.0
2006-05-02 22:06:00,1.10636,1.10652,1.10632,1.10648,197200002.0
2006-05-02 22:07:00,1.10645,1.10645,1.10614,1.10625,113100002.0
2006-05-02 22:08:00,1.10629,1.10649,1.10629,1.1064,108300002.0
2006-05-02 22:09:00,1.10633,1.10647,1.10628,1.10646,212999998.0
2006-05-02 22:10:00,1.10638,1.10642,1.10629,1.10642,36100000.0
2006-05-02 22:11:00,1.10648,1.10648,1.10626,1.10626,71599998.0
2006-05-02 22:12:00,1.1062,1.10625,1.1062,1.1062,70700000.0
2006-05-02 22:13:00,1.10624,1.10635,1.10617,1.10617,56699999.0
2006-05-02 22:14:00,1.10609,1.10609,1.10579,1.10592,101699998.0
2006-05-02 22:15:00,1.10597,1.10597,1.1059,1.10595,191599997.0
2006-05-02 22:16:00,1.10595,1.10598,1.1059,1.10598,131900002.0
2006-05-02 22:17:00,1.10594,1.10604,1.10592,1.10599,61090000.0
2006-05-02 22:18:00,1.10595,1.10595,1.1059,1.1059,72099999.0
2006-05-02 22:19:00,1.10587,1.10598,1.10587,1.10596,31000000.0
2006-05-02 22:20:00,1.10604,1.1063,1.10604,1.1063,74399998.0
2006-05-02 22:21:00,1.10632,1.10632,1.10606,1.10622,285899999.0
2006-05-02 22:22:00,1.10622,1.10624,1.10607,1.10607,76100000.0
2006-05-02 22:23:00,1.10614,1.10627,1.10614,1.10627,130100000.0
2006-05-02 22:24:00,1.10629,1.10631,1.10625,1.10628,254699997.0
2006-05-02 22:25:00,1.10623,1.10623,1.10605,1.10605,48700000.0
2006-05-02 22:26:00,1.10606,1.10609,1.10606,1.10609,20800000.0
2006-05-02 22:27:00,1.10599,1.10602,1.10582,1.10582,369899996.0
2006-05-02 22:28:00,1.10586,1.10592,1.10586,1.10592,34599999.0
2006-05-02 22:29:00,1.10613,1.10629,1.106,1.10613,153600002.0
2006-05-02 22:30:00,1.1062,1.10631,1.1062,1.10626,102800001.0
2006-05-02 22:31:00,1.10626,1.10626,1.10619,1.10619,37400000.0
2006-05-02 22:32:00,1.10617,1.10626,1.10613,1.10615,52800001.0
2006-05-02 22:33:00,1.10617,1.10627,1.10617,1.10622,140000000.0
2006-05-02 22:34:00,1.10616,1.10635,1.10616,1.10635,300199999.0
2006-05-02 22:35:00,1.10645,1.10645,1.1064,1.1064,123600000.0
2006-05-02 22:36:00,1.10638,1.10638,1.10616,1.10616,100799999.0
2006-05-02 22:37:00,1.10615,1.1062,1.1061,1.1061,117300002.0
2006-05-02 22:38:00,1.10615,1.10625,1.10615,1.1062,145099998.0
2006-05-02 22:39:00,1.10625,1.10625,1.10615,1.10615,156800002.0
2006-05-02 22:40:00,1.1062,1.1062,1.10597,1.10597,76600002.0
2006-05-02 22:41:00,1.10601,1.10601,1.10574,1.10578,165599994.0
2006-05-02 22:42:00,1.10586,1.10599,1.10586,1.10593,35100000.0
2006-05-02 22:43:00,1.10585,1.10595,1.1058,1.1059,242600000.0
2006-05-02 22:44:00,1.1059,1.10595,1.10585,1.10585,171000001.0
2006-05-02 22:45:00,1.10583,1.10583,1.10572,1.10575,47600000.0
2006-05-02 22:46:00,1.10583,1.10583,1.1057,1.1058,66899999.0
2006-05-02 22:47:00,1.10571,1.10571,1.10564,1.10564,15300000.0
2006-05-02 22:48:00,1.10572,1.10577,1.10567,1.10567,97599999.0
2006-05-02 22:49:00,1.10563,1.10563,1.10543,1.10544,126700000.0
2006-05-02 22:50:00,1.10553,1.10564,1.10553,1.10555,87799997.0
2006-05-02 22:51:00,1.10565,1.10565,1.10555,1.10562,68699999.0
2006-05-02 22:52:00,1.10549,1.10549,1.10507,1.10507,176100002.0
2006-05-02 22:53:00,1.10514,1.10528,1.10499,1.10528,138500002.0
2006-05-02 22:54:00,1.10534,1.10551,1.10533,1.10537,32500000.0
2006-05-02 22:55:00,1.10531,1.10531,1.105,1.10505,231500004.0
2006-05-02 22:56:00,1.1051,1.10525,1.1051,1.10525,60000000.0
2006-05-02 22:57:00,1.10528,1.1054,1.10527,1.10532,132100002.0
2006-05-02 22:58:00,1.10545,1.10572,1.1054,1.10572,114900000.0
2006-05-02 22:59:00,1.10578,1.10583,1.10559,1.10567,171899999.0
2006-05-02 23:00:00,1.1056,1.10565,1.1056,1.10565,1600000.0
2006-05-02 23:01:00,1.10615,1.10641,1.10609,1.10615,52400000.0
2006-05-02 23:02:00,1.10642,1.10654,1.10599,1.10646,105100000.0
2006-05-02 23:03:00,1.10657,1.10668,1.10616,1.10643,110299997.0
2006-05-02 23:04:00,1.10605,1.10635,1.10589,1.10611,156799997.0
2006-05-02 23:05:00,1.10592,1.10605,1.1057,1.10575,74499999.0
2006-05-02 23:06:00,1.106,1.10613,1.10566,1.10589,95100000.0
2006-05-02 23:07:00,1.10587,1.10595,1.1057,1.10595,137100005.0
2006-05-02 23:08:00,1.10592,1.10595,1.10564,1.10578,121399998.0
2006-05-02 23:09:00,1.10576,1.10608,1.10571,1.10608,152199998.0
2006-05-02 23:10:00,1.10583,1.10603,1.10573,1.10595,76199998.0
2006-05-02 23:11:00,1.1059,1.10599,1.1057,1.1058,117700000.0
2006-05-02 23:12:00,1.1059,1.10628,1.1059,1.10628,126800003.0
2006-05-02 23:13:00,1.1062,1.10642,1.1061,1.10635,82100000.0
2006-05-02 23:14:00,1.1064,1.10646,1.10606,1.10606,105999998.0
2006-05-02 23:15:00,1.10621,1.10676,1.10621,1.10656,98800000.0
2006-05-02 23:16:00,1.10678,1.10682,1.10623,1.10623,141300000.0
2006-05-02 23:17:00,1.10636,1.10673,1.10636,1.1064,65500000.0
2006-05-02 23:18:00,1.10665,1.10678,1.1065,1.10657,98600000.0
2006-05-02 23:19:00,1.10648,1.10672,1.10636,1.10665,84900000.0
2006-05-02 23:20:00,1.1065,1.10676,1.10635,1.10676,48399999.0
2006-05-02 23:21:00,1.1067,1.10704,1.1067,1.10686,65900000.0
2006-05-02 23:22:00,1.10681,1.10727,1.10681,1.10711,111900001.0
2006-05-02 23:23:00,1.10679,1.10698,1.10665,1.1068,147599999.0
2006-05-02 23:24:00,1.10678,1.10701,1.10675,1.10689,115700000.0
2006-05-02 23:25:00,1.1071,1.1071,1.10656,1.1067,57900000.0
2006-05-02 23:26:00,1.10674,1.10712,1.10662,1.10662,95499999.0
2006-05-02 23:27:00,1.10672,1.10689,1.10666,1.1067,100000001.0
2006-05-02 23:28:00,1.10689,1.10692,1.10666,1.10677,105799999.0
2006-05-02 23:29:00,1.1066,1.10671,1.10654,1.10655,126499998.0
2006-05-02 23:30:00,1.10655,1.1067,1.10648,1.10648,64100001.0
2006-05-02 23:31:00,1.1064,1.10656,1.1063,1.10633,112000002.0
2006-05-02 23:32:00,1.10633,1.10686,1.10633,1.10664,184500003.0
2006-05-02 23:33:00,1.10662,1.10666,1.1063,1.10637,21600000.0
2006-05-02 23:34:00,1.10667,1.10675,1.10646,1.10666,180900001.0
2006-05-02 23:35:00,1.10672,1.10698,1.1066,1.10675,99699999.0
2006-05-02 23:36:00,1.10677,1.1069,1.10658,1.10658,120700001.0
2006-05-02 23:37:00,1.10678,1.10699,1.10672,1.10685,202200003.0
2006-05-02 23:38:00,1.10679,1.10698,1.10676,1.10692,91700002.0
2006-05-02 23:39:00,1.10708,1.1071,1.10669,1.10669,44100000.0
2006-05-02 23:40:00,1.10673,1.10689,1.10666,1.10678,157200002.0
2006-05-02 23:41:00,1.10653,1.10665,1.10645,1.10656,77600001.0
2006-05-02 23:42:00,1.10645,1.10669,1.10633,1.10663,121500002.0
2006-05-02 23:43:00,1.10663,1.10677,1.10655,1.10671,78400000.0
2006-05-02 23:44:00,1.10668,1.10687,1.10657,1.10683,209899998.0
2006-05-02 23:45:00,1.1069,1.1069,1.10651,1.10666,111499999.0
2006-05-02 23:46:00,1.1067,1.10686,1.10665,1.10672,167700000.0
2006-05-02 23:47:00,1.10596,1.10642,1.10596,1.10642,28699999.0
2006-05-02 23:48:00,1.1066,1.1066,1.10655,1.10655,76000000.0
2006-05-02 23:49:00,1.10655,1.1066,1.10652,1.10655,127100002.0
2006-05-02 23:50:00,1.10665,1.10665,1.10665,1.10665,8000000.0
2006-05-02 23:51:00,1.1066,1.10665,1.10653,1.10653,66500000.0
2006-05-02 23:52:00,1.10652,1.1066,1.10652,1.10655,26300000.0
2006-05-02 23:53:00,1.10655,1.10658,1.10642,1.10644,93499999.0
2006-05-02 23:54:00,1.1064,1.1064,1.1064,1.1064,64700001.0
2006-05-02 23:55:00,1.10635,1.10648,1.10635,1.10648,96500002.0
2006-05-02 23:56:00,1.10632,1.1064,1.10632,1.10635,83699999.0
2006-05-02 23:57:00,1.10635,1.10635,1.10635,1.10635,32000000.0
2006-05-02 23:58:00,1.10635,1.1065,1.10635,1.1065,43200000.0
2006-05-02 23:59:00,1.10655,1.10655,1.10648,1.10648,67400000.0
2006-05-03 00:00:00,1.10655,1.10658,1.10646,1.10658,109400001.0
2006-05-03 00:01:00,1.10657,1.10663,1.10657,1.10662,76000001.0
2006-05-03 00:02:00,1.10662,1.10665,1.10655,1.10665,43000001.0
2006-05-03 00:03:00,1.10655,1.10665,1.10655,1.10665,35100001.0
2006-05-03 00:04:00,1.10663,1.10663,1.10642,1.10642,165500004.0
2006-05-03 00:05:00,1.10635,1.10645,1.10635,1.10645,17300000.0
2006-05-03 00:06:00,1.1064,1.10642,1.10637,1.10637,28800000.0
2006-05-03 00:07:00,1.10644,1.10644,1.10641,1.10641,8000000.0
2006-05-03 00:08:00,1.10652,1.1066,1.10651,1.1066,90700000.0
2006-05-03 00:09:00,1.10657,1.10663,1.10648,1.10663,101100002.0
2006-05-03 00:10:00,1.1066,1.10665,1.1066,1.1066,58799998.0
2006-05-03 00:11:00,1.1066,1.1066,1.10655,1.1066,105900002.0
2006-05-03 00:12:00,1.10665,1.10665,1.10655,1.1066,38900000.0
2006-05-03 00:13:00,1.1066,1.10665,1.10657,1.10665,94399998.0
2006-05-03 00:14:00,1.10658,1.10665,1.10655,1.1066,154499997.0
2006-05-03 00:15:00,1.1066,1.10668,1.10655,1.10658,90800001.0
2006-05-03 00:16:00,1.10662,1.1067,1.10662,1.1067,27900001.0
2006-05-03 00:17:00,1.10682,1.10682,1.10682,1.10682,1600000.0
2006-05-03 00:18:00,1.10687,1.10693,1.10681,1.10689,130400003.0
2006-05-03 00:19:00,1.1069,1.10695,1.10685,1.10695,44700000.0
2006-05-03 00:20:00,1.1069,1.10695,1.10682,1.1069,16800000.0
2006-05-03 00:21:00,1.1069,1.10695,1.10685,1.10695,116200001.0
2006-05-03 00:22:00,1.10698,1.10698,1.1069,1.10696,52600000.0
2006-05-03 00:23:00,1.10703,1.10712,1.10698,1.10708,120699998.0
2006-05-03 00:24:00,1.1071,1.10716,1.10699,1.10716,82400001.0
2006-05-03 00:25:00,1.10716,1.10716,1.10705,1.10705,62300001.0
2006-05-03 00:26:00,1.10688,1.10702,1.10688,1.10695,58400000.0
2006-05-03 00:27:00,1.107,1.107,1.10695,1.107,29900000.0
2006-05-03 00:28:00,1.107,1.107,1.10695,1.107,46900001.0
2006-05-03 00:29:00,1.10697,1.10705,1.10695,1.10695,48200000.0
2006-05-03 00:30:00,1.10693,1.10696,1.10686,1.10687,43299999.0
2006-05-03 00:31:00,1.1069,1.10695,1.10685,1.10685,79500001.0
2006-05-03 00:32:00,1.10694,1.10696,1.10694,1.10696,9600000.0
2006-05-03 00:33:00,1.10698,1.107,1.10698,1.107,62800002.0
2006-05-03 00:34:00,1.10705,1.10708,1.10692,1.10708,49300000.0
2006-05-03 00:35:00,1.10699,1.10699,1.10693,1.10693,22300000.0
2006-05-03 00:36:00,1.10686,1.10721,1.10686,1.1071,96300001.0
2006-05-03 00:37:00,1.10721,1.10732,1.10721,1.10732,24900000.0
2006-05-03 00:38:00,1.10725,1.1073,1.10722,1.10727,80900000.0
2006-05-03 00:39:00,1.10725,1.10725,1.10723,1.10723,54500001.0
2006-05-03 00:40:00,1.10725,1.10725,1.10705,1.10705,82300002.0
2006-05-03 00:41:00,1.107,1.10705,1.107,1.10705,41399998.0
2006-05-03 00:42:00,1.10713,1.10713,1.10712,1.10712,22400000.0
2006-05-03 00:43:00,1.1072,1.10725,1.10715,1.10725,93500002.0
2006-05-03 00:44:00,1.10715,1.10723,1.10715,1.1072,66600000.0
2006-05-03 00:45:00,1.1072,1.10721,1.10708,1.10713,85800002.0
2006-05-03 00:46:00,1.10715,1.10715,1.10715,1.10715,6400000.0
2006-05-03 00:47:00,1.10708,1.10709,1.10697,1.10703,120900003.0
2006-05-03 00:48:00,1.10703,1.1073,1.10701,1.1073,51200000.0
2006-05-03 00:49:00,1.10734,1.10739,1.10727,1.10727,85499998.0
2006-05-03 00:50:00,1.10735,1.10735,1.10728,1.1073,88800000.0
2006-05-03 00:51:00,1.10722,1.10735,1.10722,1.1073,63899998.0
2006-05-03 00:52:00,1.10733,1.10748,1.10732,1.10748,112000002.0
2006-05-03 00:53:00,1.10743,1.10774,1.10743,1.10773,131300002.0
2006-05-03 00:54:00,1.10782,1.10782,1.10767,1.10781,101000002.0
2006-05-03 00:55:00,1.10781,1.10788,1.10777,1.10777,106100001.0
2006-05-03 00:56:00,1.10778,1.1078,1.10773,1.10778,67499999.0
2006-05-03 00:57:00,1.10775,1.10775,1.10748,1.10768,133500001.0
2006-05-03 00:58:00,1.1075,1.1075,1.10745,1.10745,43700001.0
2006-05-03 00:59:00,1.10736,1.10759,1.10736,1.10756,51200001.0
2006-05-03 01:00:00,1.10753,1.10756,1.10738,1.10756,62100000.0
2006-05-03 01:01:00,1.1076,1.10785,1.10756,1.10785,127600002.0
2006-05-03 01:02:00,1.10788,1.1079,1.10781,1.10788,73499998.0
2006-05-03 01:03:00,1.10795,1.10795,1.10783,1.10795,91299998.0
2006-05-03 01:04:00,1.1079,1.10795,1.10785,1.1079,119499999.0
2006-05-03 01:05:00,1.10797,1.10801,1.1078,1.108,139000002.0
2006-05-03 01:06:00,1.10795,1.10795,1.10795,1.10795,28100000.0
2006-05-03 01:07:00,1.108,1.108,1.108,1.108,15200000.0
2006-05-03 01:08:00,1.108,1.10805,1.10795,1.10805,110800001.0
2006-05-03 01:09:00,1.10805,1.10805,1.10805,1.10805,4000000.0
2006-05-03 01:10:00,1.10804,1.10804,1.10787,1.10787,39900000.0
2006-05-03 01:11:00,1.10781,1.10781,1.10772,1.10772,39100001.0
2006-05-03 01:12:00,1.10766,1.10766,1.10749,1.10758,129899999.0
2006-05-03 01:13:00,1.10755,1.10755,1.10737,1.10737,35600000.0
2006-05-03 01:14:00,1.10735,1.10735,1.10735,1.10735,25000000.0
2006-05-03 01:15:00,1.1074,1.1074,1.10735,1.10735,55100001.0
2006-05-03 01:16:00,1.10738,1.1074,1.10732,1.10735,87700003.0
2006-05-03 01:17:00,1.1074,1.1074,1.10735,1.1074,40800001.0
2006-05-03 01:18:00,1.10745,1.10745,1.10745,1.10745,29600000.0
2006-05-03 01:19:00,1.1073,1.1073,1.10707,1.1072,141900002.0
2006-05-03 01:20:00,1.10702,1.1071,1.10702,1.10705,72700002.0
2006-05-03 01:21:00,1.10708,1.1071,1.10705,1.10705,13100000.0
2006-05-03 01:22:00,1.10707,1.1072,1.10707,1.10709,45800000.0
2006-05-03 01:23:00,1.10706,1.10706,1.10696,1.10702,20000000.0
2006-05-03 01:24:00,1.107,1.107,1.10692,1.10692,2500000.0
2006-05-03 01:25:00,1.107,1.10703,1.10695,1.10703,11200000.0
2006-05-03 01:26:00,1.107,1.107,1.107,1.107,2400000.0
2006-05-03 01:27:00,1.107,1.107,1.10692,1.10695,75600001.0
2006-05-03 01:28:00,1.10705,1.10705,1.10698,1.10698,54100000.0
2006-05-03 01:29:00,1.10705,1.10705,1.10692,1.107,157800005.0
2006-05-03 01:30:00,1.10692,1.10695,1.10692,1.10695,10400000.0
2006-05-03 01:31:00,1.10697,1.10697,1.10689,1.10693,49500000.0
2006-05-03 01:32:00,1.10697,1.10708,1.10697,1.10708,6000000.0
2006-05-03 01:33:00,1.10703,1.10705,1.10691,1.10705,170199998.0
2006-05-03 01:34:00,1.1071,1.1071,1.10705,1.10705,19400000.0
2006-05-03 01:35:00,1.10715,1.10715,1.1071,1.1071,65699998.0
2006-05-03 01:36:00,1.10711,1.10711,1.10694,1.10694,65100000.0
2006-05-03 01:37:00,1.10683,1.1069,1.10683,1.1069,52699998.0
2006-05-03 01:38:00,1.10685,1.10695,1.10685,1.1069,76700000.0
2006-05-03 01:39:00,1.10692,1.10694,1.10675,1.10681,127100002.0
2006-05-03 01:40:00,1.10649,1.10654,1.10649,1.10654,7200000.0
2006-05-03 01:41:00,1.10647,1.10647,1.10611,1.10611,78200000.0
2006-05-03 01:42:00,1.10618,1.10624,1.106,1.106,66900001.0
2006-05-03 01:43:00,1.10608,1.10608,1.106,1.106,5800000.0
2006-05-03 01:44:00,1.10599,1.10607,1.10599,1.10607,30800001.0
2006-05-03 01:45:00,1.10607,1.10607,1.10603,1.10603,27000000.0
2006-05-03 01:46:00,1.10591,1.10599,1.10591,1.10598,91700003.0
2006-05-03 01:47:00,1.10589,1.10589,1.10579,1.10579,20099999.0
2006-05-03 01:48:00,1.10585,1.10585,1.10578,1.1058,11100000.0
2006-05-03 01:49:00,1.10578,1.10578,1.10553,1.10558,81800000.0
2006-05-03 01:50:00,1.10553,1.10559,1.10553,1.10559,48399998.0
2006-05-03 01:51:00,1.10554,1.10556,1.10547,1.10547,44500000.0
2006-05-03 01:52:00,1.1055,1.10563,1.10548,1.10563,95299999.0
2006-05-03 01:53:00,1.10557,1.10557,1.10552,1.10552,41600000.0
2006-05-03 01:54:00,1.1055,1.10557,1.10543,1.10543,148200000.0
2006-05-03 01:55:00,1.10534,1.10552,1.10534,1.10536,58000000.0
2006-05-03 01:56:00,1.10528,1.10528,1.10501,1.10514,83800001.0
2006-05-03 01:57:00,1.10519,1.10519,1.10489,1.10494,101200000.0
2006-05-03 01:58:00,1.10503,1.10503,1.10499,1.10499,8000000.0
2006-05-03 01:59:00,1.10508,1.10524,1.10508,1.10516,100199998.0
2006-05-03 02:00:00,1.1051,1.10516,1.10504,1.10504,102300000.0
2006-05-03 02:01:00,1.10512,1.1052,1.10508,1.1052,128799999.0
2006-05-03 02:02:00,1.10517,1.10517,1.10513,1.10513,20700000.0
2006-05-03 02:03:00,1.10514,1.10536,1.10514,1.10524,150499998.0
2006-05-03 02:04:00,1.10518,1.10518,1.10507,1.10507,70000002.0
2006-05-03 02:05:00,1.10515,1.10515,1.10502,1.1051,74399999.0
2006-05-03 02:06:00,1.105,1.10513,1.105,1.10513,34400001.0
2006-05-03 02:07:00,1.10511,1.10511,1.10494,1.10495,51900000.0
2006-05-03 02:08:00,1.105,1.105,1.10495,1.10495,94499999.0
2006-05-03 02:09:00,1.10504,1.10504,1.10501,1.10501,14400000.0
2006-05-03 02:10:00,1.10508,1.10518,1.10508,1.1051,97899999.0
2006-05-03 02:11:00,1.10509,1.10517,1.10504,1.10517,77189999.0
2006-05-03 02:12:00,1.10518,1.10518,1.10518,1.10518,3200000.0
2006-05-03 02:13:00,1.1052,1.1052,1.1052,1.1052,2400000.0
2006-05-03 02:14:00,1.1052,1.1052,1.1052,1.1052,22400000.0
2006-05-03 02:15:00,1.10525,1.10525,1.10515,1.10525,71500000.0
2006-05-03 02:16:00,1.10523,1.10527,1.10523,1.10527,31500000.0
2006-05-03 02:17:00,1.10532,1.10532,1.10525,1.10525,12700000.0
2006-05-03 02:18:00,1.10515,1.10515,1.10515,1.10515,3200000.0
2006-05-03 02:19:00,1.10512,1.10522,1.1051,1.1052,134600001.0
2006-05-03 02:20:00,1.10515,1.10527,1.10515,1.10518,78700000.0
2006-05-03 02:21:00,1.10506,1.10506,1.10494,1.10499,57500001.0
2006-05-03 02:22:00,1.105,1.10505,1.10495,1.10505,163500001.0
2006-05-03 02:23:00,1.10498,1.10505,1.1049,1.10505,66600001.0
2006-05-03 02:24:00,1.10503,1.10503,1.10501,1.10502,71900002.0
2006-05-03 02:25:00,1.10507,1.10527,1.10507,1.10527,83600001.0
2006-05-03 02:26:00,1.10535,1.10535,1.10518,1.10527,43900000.0
2006-05-03 02:27:00,1.1053,1.1053,1.1053,1.1053,25500000.0
2006-05-03 02:28:00,1.1053,1.1053,1.1053,1.1053,26299999.0
2006-05-03 02:29:00,1.10525,1.10535,1.10522,1.1053,77000000.0
2006-05-03 02:30:00,1.10532,1.10532,1.1053,1.1053,111299999.0
2006-05-03 02:31:00,1.1053,1.10535,1.10528,1.10528,78200000.0
2006-05-03 02:32:00,1.10535,1.10535,1.1053,1.1053,35100000.0
2006-05-03 02:33:00,1.10535,1.10535,1.1053,1.1053,56800000.0
2006-05-03 02:34:00,1.10528,1.1053,1.10525,1.1053,116600001.0
2006-05-03 02:35:00,1.10535,1.10535,1.10525,1.10525,21500000.0
2006-05-03 02:36:00,1.1053,1.1053,1.1053,1.1053,46900002.0
2006-05-03 02:37:00,1.10528,1.10528,1.10512,1.10512,41900001.0
2006-05-03 02:38:00,1.10505,1.1051,1.10505,1.1051,80200001.0
2006-05-03 02:39:00,1.1051,1.10515,1.10502,1.10515,13400000.0
2006-05-03 02:40:00,1.10502,1.10505,1.10502,1.10505,36799999.0
2006-05-03 02:41:00,1.10502,1.10502,1.10485,1.10485,65999999.0
2006-05-03 02:42:00,1.1049,1.10495,1.1049,1.10495,54900001.0
2006-05-03 02:43:00,1.10488,1.10488,1.10406,1.10406,110500000.0
2006-05-03 02:44:00,1.10399,1.10406,1.10399,1.10406,12700000.0
2006-05-03 02:45:00,1.10405,1.10405,1.10405,1.10405,11200000.0
2006-05-03 02:46:00,1.10403,1.10403,1.10393,1.10398,39300001.0
2006-05-03 02:47:00,1.10403,1.10412,1.10403,1.1041,73000001.0
2006-05-03 02:48:00,1.10418,1.10444,1.10418,1.10444,89300000.0
2006-05-03 02:49:00,1.10443,1.10443,1.10428,1.10429,106399998.0
2006-05-03 02:50:00,1.10422,1.10422,1.1041,1.10412,49500000.0
2006-05-03 02:51:00,1.10416,1.10416,1.10403,1.10405,46400000.0
2006-05-03 02:52:00,1.10418,1.10418,1.10417,1.10417,43700001.0
2006-05-03 02:53:00,1.10421,1.10433,1.10421,1.10426,87800001.0
2006-05-03 02:54:00,1.10417,1.10417,1.10413,1.10413,65199998.0
2006-05-03 02:55:00,1.10415,1.10415,1.10407,1.10407,5500000.0
2006-05-03 02:56:00,1.10415,1.10415,1.1041,1.1041,37200002.0
2006-05-03 02:57:00,1.1041,1.1041,1.10405,1.10405,21500000.0
2006-05-03 02:58:00,1.1041,1.1041,1.1041,1.1041,36000000.0
2006-05-03 02:59:00,1.10415,1.10415,1.10403,1.10405,145200000.0
2006-05-03 03:00:00,1.10408,1.10408,1.10396,1.10408,87300001.0
2006-05-03 03:01:00,1.104,1.104,1.104,1.104,4500000.0
2006-05-03 03:02:00,1.10401,1.10403,1.10386,1.10398,102799999.0
2006-05-03 03:03:00,1.10393,1.10393,1.1038,1.1039,89600001.0
2006-05-03 03:04:00,1.10395,1.10395,1.10383,1.10383,90100000.0
2006-05-03 03:05:00,1.10385,1.10395,1.10385,1.10385,87300003.0
2006-05-03 03:06:00,1.10385,1.1039,1.10385,1.1039,98800001.0
2006-05-03 03:07:00,1.10388,1.10388,1.10388,1.10388,4000000.0
2006-05-03 03:08:00,1.10386,1.10386,1.10361,1.10361,48900000.0
2006-05-03 03:09:00,1.10367,1.10382,1.10367,1.10374,39900000.0
2006-05-03 03:10:00,1.10365,1.10368,1.10359,1.10368,57300002.0
2006-05-03 03:11:00,1.10365,1.10365,1.10336,1.1034,79199998.0
2006-05-03 03:12:00,1.1033,1.1033,1.1031,1.10313,76400000.0
2006-05-03 03:13:00,1.10298,1.10309,1.10296,1.10296,70400002.0
2006-05-03 03:14:00,1.10302,1.10302,1.10254,1.10254,85900001.0
2006-05-03 03:15:00,1.10257,1.10263,1.10226,1.10259,141500000.0
2006-05-03 03:16:00,1.10272,1.10303,1.10272,1.10302,73200000.0
2006-05-03 03:17:00,1.1031,1.10324,1.10302,1.10317,199000005.0
2006-05-03 03:18:00,1.10317,1.10323,1.10306,1.10323,59700001.0
2006-05-03 03:19:00,1.10316,1.10327,1.10316,1.10327,19100000.0
2006-05-03 03:20:00,1.10328,1.10328,1.10317,1.10317,34499999.0
2006-05-03 03:21:00,1.10312,1.10315,1.10305,1.10315,88799999.0
2006-05-03 03:22:00,1.10313,1.10316,1.10309,1.10312,150100002.0
2006-05-03 03:23:00,1.10301,1.10317,1.10301,1.1031,42900000.0
2006-05-03 03:24:00,1.10304,1.10317,1.10304,1.10307,106400000.0
2006-05-03 03:25:00,1.10309,1.10327,1.10304,1.10327,65699998.0
2006-05-03 03:26:00,1.10331,1.10331,1.10319,1.10321,52200000.0
2006-05-03 03:27:00,1.10313,1.10316,1.10304,1.10316,158799994.0
2006-05-03 03:28:00,1.10317,1.10317,1.10313,1.10313,8000000.0
2006-05-03 03:29:00,1.10308,1.10308,1.10297,1.103,161400000.0
2006-05-03 03:30:00,1.10306,1.10306,1.10287,1.10293,137599998.0
2006-05-03 03:31:00,1.10294,1.10294,1.10285,1.10293,47799999.0
2006-05-03 03:32:00,1.1029,1.1029,1.1029,1.1029,29100001.0
2006-05-03 03:33:00,1.1028,1.10292,1.1028,1.10292,44600001.0
2006-05-03 03:34:00,1.10272,1.10272,1.10239,1.10252,89000001.0
2006-05-03 03:35:00,1.10245,1.10256,1.10245,1.10256,86199999.0
2006-05-03 03:36:00,1.10261,1.10295,1.10261,1.10295,33700000.0
2006-05-03 03:37:00,1.10302,1.10309,1.10299,1.10306,85899999.0
2006-05-03 03:38:00,1.10295,1.10305,1.10295,1.10305,29500000.0
2006-05-03 03:39:00,1.103,1.10305,1.10298,1.103,90500003.0
2006-05-03 03:40:00,1.10302,1.1033,1.10302,1.10322,68599999.0
2006-05-03 03:41:00,1.1032,1.10325,1.10315,1.10325,170400004.0
2006-05-03 03:42:00,1.10323,1.10332,1.10323,1.10332,11200000.0
2006-05-03 03:43:00,1.10341,1.10341,1.10325,1.10329,45300000.0
2006-05-03 03:44:00,1.10332,1.10332,1.1032,1.1032,28699999.0
2006-05-03 03:45:00,1.1032,1.10329,1.10311,1.10329,106100000.0
2006-05-03 03:46:00,1.10337,1.10337,1.10336,1.10336,18400000.0
2006-05-03 03:47:00,1.10328,1.10333,1.10325,1.1033,151499994.0
2006-05-03 03:48:00,1.10326,1.10338,1.10326,1.10334,101600001.0
2006-05-03 03:49:00,1.1034,1.10343,1.10335,1.10335,48600000.0
2006-05-03 03:50:00,1.10328,1.10332,1.10328,1.10332,1700000.0
2006-05-03 03:51:00,1.10313,1.10316,1.10305,1.10316,121400002.0
2006-05-03 03:52:00,1.10309,1.10315,1.10304,1.10305,101100002.0
2006-05-03 03:53:00,1.10315,1.10315,1.10305,1.10315,25600000.0
2006-05-03 03:54:00,1.1031,1.1031,1.10305,1.1031,82800001.0
2006-05-03 03:55:00,1.10306,1.10306,1.10304,1.10304,39200002.0
2006-05-03 03:56:00,1.10296,1.1032,1.10296,1.10313,23100000.0
2006-05-03 03:57:00,1.1032,1.1032,1.1032,1.1032,15900000.0
2006-05-03 03:58:00,1.1031,1.10325,1.1031,1.10325,31100001.0
2006-05-03 03:59:00,1.10325,1.10325,1.10325,1.10325,41700001.0
2006-05-03 04:00:00,1.10311,1.10314,1.10311,1.10314,8000000.0
2006-05-03 04:01:00,1.10305,1.10305,1.10292,1.10292,65200000.0
2006-05-03 04:02:00,1.10305,1.10305,1.10305,1.10305,35800000.0
2006-05-03 04:03:00,1.10302,1.10308,1.10302,1.10308,43900001.0
2006-05-03 04:04:00,1.10325,1.10325,1.10315,1.10315,15200000.0
2006-05-03 04:05:00,1.1032,1.1032,1.1032,1.1032,1600000.0
2006-05-03 04:06:00,1.10322,1.10322,1.10312,1.1032,23200000.0
2006-05-03 04:07:00,1.1032,1.10325,1.10315,1.10325,67699999.0
2006-05-03 04:08:00,1.10315,1.1032,1.10315,1.1032,43000000.0
2006-05-03 04:09:00,1.10324,1.10331,1.10324,1.10325,66299999.0
2006-05-03 04:10:00,1.10317,1.10317,1.10301,1.10303,163199998.0
2006-05-03 04:11:00,1.10291,1.10294,1.10291,1.10294,32000000.0
2006-05-03 04:12:00,1.10274,1.10274,1.10208,1.10208,124190001.0
2006-05-03 04:13:00,1.1018,1.1018,1.10119,1.10129,81800000.0
2006-05-03 04:14:00,1.10145,1.10184,1.10145,1.10175,119499999.0
2006-05-03 04:15:00,1.10172,1.10183,1.10152,1.10183,124300003.0
2006-05-03 04:16:00,1.10193,1.10198,1.10187,1.10187,122500001.0
2006-05-03 04:17:00,1.10178,1.10181,1.10177,1.10181,8000000.0
2006-05-03 04:18:00,1.10182,1.10188,1.10172,1.10172,48800000.0
2006-05-03 04:19:00,1.10181,1.10194,1.1017,1.1017,75000000.0
2006-05-03 04:20:00,1.102,1.102,1.10189,1.10198,99400000.0
2006-05-03 04:21:00,1.10195,1.102,1.1019,1.10198,102200001.0
2006-05-03 04:22:00,1.10198,1.10222,1.10198,1.10214,184800002.0
2006-05-03 04:23:00,1.10207,1.10207,1.10195,1.10195,50600000.0
2006-05-03 04:24:00,1.10198,1.10214,1.10198,1.10205,19300000.0
2006-05-03 04:25:00,1.10204,1.10211,1.10202,1.10202,23700000.0
2006-05-03 04:26:00,1.10215,1.10226,1.10209,1.10224,172600001.0
2006-05-03 04:27:00,1.10227,1.10248,1.10227,1.10248,87600000.0
2006-05-03 04:28:00,1.10228,1.10246,1.10228,1.10239,56300000.0
2006-05-03 04:29:00,1.1024,1.10242,1.1023,1.10235,63399998.0
2006-05-03 04:30:00,1.10245,1.10245,1.10235,1.10235,12000000.0
2006-05-03 04:31:00,1.10245,1.10245,1.10235,1.1024,30400001.0
2006-05-03 04:32:00,1.10239,1.10265,1.10239,1.10261,40700001.0
2006-05-03 04:33:00,1.10253,1.10254,1.10237,1.10237,47500000.0
2006-05-03 04:34:00,1.1024,1.10245,1.10235,1.1024,114600002.0
2006-05-03 04:35:00,1.10242,1.10242,1.1024,1.1024,24000000.0
2006-05-03 04:36:00,1.10235,1.10244,1.10232,1.10244,124400000.0
2006-05-03 04:37:00,1.10242,1.10248,1.10238,1.10247,64599999.0
2006-05-03 04:38:00,1.1024,1.10245,1.10237,1.1024,151000001.0
2006-05-03 04:39:00,1.10238,1.1024,1.10238,1.1024,5600000.0
2006-05-03 04:40:00,1.1024,1.10247,1.1024,1.10244,74200001.0
2006-05-03 04:41:00,1.10248,1.10248,1.1024,1.10242,137800003.0
2006-05-03 04:42:00,1.10254,1.10256,1.10254,1.10256,30599999.0
2006-05-03 04:43:00,1.10258,1.10265,1.1025,1.1026,125400001.0
2006-05-03 04:44:00,1.1026,1.1026,1.1026,1.1026,31900000.0
2006-05-03 04:45:00,1.10255,1.10255,1.10255,1.10255,35299999.0
2006-05-03 04:46:00,1.1026,1.10262,1.10255,1.1026,143399998.0
2006-05-03 04:47:00,1.10255,1.10265,1.10255,1.10257,123799998.0
2006-05-03 04:48:00,1.1026,1.1026,1.10255,1.10255,56500001.0
2006-05-03 04:49:00,1.1026,1.1026,1.10252,1.10255,116299999.0
2006-05-03 04:50:00,1.10255,1.10265,1.10255,1.10255,95200000.0
2006-05-03 04:51:00,1.10265,1.10265,1.10255,1.1026,41800000.0
2006-05-03 04:52:00,1.1026,1.1026,1.1025,1.10257,33000001.0
2006-05-03 04:53:00,1.10258,1.1026,1.10248,1.10258,76700001.0
2006-05-03 04:54:00,1.10255,1.10256,1.10243,1.10256,53400002.0
2006-05-03 04:55:00,1.10255,1.10265,1.10255,1.10262,76499998.0
2006-05-03 04:56:00,1.10263,1.10263,1.10254,1.10261,33000000.0
2006-05-03 04:57:00,1.10255,1.10255,1.10245,1.1025,82500002.0
2006-05-03 04:58:00,1.1025,1.1025,1.1025,1.1025,19900000.0
2006-05-03 04:59:00,1.10249,1.10257,1.10246,1.10249,148699996.0
2006-05-03 05:00:00,1.1025,1.1025,1.1024,1.1024,22400001.0
2006-05-03 05:01:00,1.10252,1.10258,1.10252,1.10258,68500000.0
2006-05-03 05:02:00,1.1026,1.10268,1.10252,1.1026,77600002.0
2006-05-03 05:03:00,1.10262,1.10265,1.10262,1.10265,34299999.0
2006-05-03 05:04:00,1.10255,1.10265,1.10255,1.1026,30900000.0
2006-05-03 05:05:00,1.1026,1.1026,1.1026,1.1026,6300000.0
2006-05-03 05:06:00,1.1026,1.1026,1.1026,1.1026,8800000.0
2006-05-03 05:07:00,1.10268,1.10268,1.10252,1.1026,100700003.0
2006-05-03 05:08:00,1.1026,1.1026,1.1026,1.1026,2400000.0
2006-05-03 05:09:00,1.1026,1.10265,1.10252,1.10253,134499997.0
2006-05-03 05:10:00,1.10255,1.1026,1.10252,1.10258,45200000.0
2006-05-03 05:11:00,1.10262,1.10262,1.10255,1.10255,8800000.0
2006-05-03 05:12:00,1.10262,1.10265,1.1026,1.1026,63500000.0
2006-05-03 05:13:00,1.10252,1.10262,1.10252,1.10258,47500001.0
2006-05-03 05:14:00,1.10262,1.10262,1.10255,1.1026,41600001.0
2006-05-03 05:15:00,1.10255,1.1026,1.10253,1.10253,11300000.0
2006-05-03 05:16:00,1.10262,1.10262,1.10247,1.10252,101000000.0
2006-05-03 05:17:00,1.1026,1.10262,1.10255,1.10255,78100001.0
2006-05-03 05:18:00,1.10258,1.10265,1.10258,1.1026,93899999.0
2006-05-03 05:19:00,1.1026,1.1026,1.10252,1.10252,40000000.0
2006-05-03 05:20:00,1.10268,1.10268,1.10255,1.1026,53299999.0
2006-05-03 05:21:00,1.10255,1.10255,1.10239,1.10245,79900000.0
2006-05-03 05:22:00,1.10245,1.10245,1.10235,1.10235,74499998.0
2006-05-03 05:23:00,1.10226,1.10229,1.1022,1.1022,155000004.0
2006-05-03 05:24:00,1.10225,1.10225,1.10225,1.10225,7200000.0
2006-05-03 05:25:00,1.10229,1.10229,1.10226,1.10226,43000001.0
2006-05-03 05:26:00,1.1023,1.10235,1.10225,1.10225,19300000.0
2006-05-03 05:27:00,1.10225,1.1023,1.10225,1.1023,17000000.0
2006-05-03 05:28:00,1.1023,1.1023,1.1023,1.1023,46399999.0
2006-05-03 05:29:00,1.10232,1.1024,1.10231,1.10237,94700000.0
2006-05-03 05:30:00,1.10232,1.1024,1.10232,1.10235,147900000.0
2006-05-03 05:31:00,1.1024,1.10245,1.10232,1.1024,98099998.0
2006-05-03 05:32:00,1.10245,1.10245,1.10245,1.10245,32700000.0
2006-05-03 05:33:00,1.1024,1.1024,1.1024,1.1024,29500000.0
2006-05-03 05:34:00,1.10235,1.1024,1.10232,1.10232,71900000.0
2006-05-03 05:35:00,1.1024,1.1024,1.10238,1.10238,36600000.0
2006-05-03 05:36:00,1.1024,1.10245,1.1024,1.10245,34000000.0
2006-05-03 05:37:00,1.10235,1.1024,1.10235,1.1024,28800000.0
2006-05-03 05:38:00,1.1024,1.10245,1.1023,1.1023,96800001.0
2006-05-03 05:39:00,1.1024,1.10245,1.10235,1.10245,128500002.0
2006-05-03 05:40:00,1.10238,1.10245,1.10235,1.1024,82099998.0
2006-05-03 05:41:00,1.10243,1.10245,1.1024,1.10245,28900000.0
2006-05-03 05:42:00,1.10245,1.10245,1.1024,1.1024,43800000.0
2006-05-03 05:43:00,1.10232,1.10248,1.10232,1.10248,1400000.0
2006-05-03 05:44:00,1.10235,1.10245,1.10235,1.10238,39399999.0
2006-05-03 05:45:00,1.10228,1.10246,1.10228,1.1023,91700001.0
2006-05-03 05:46:00,1.1023,1.10235,1.1023,1.10235,67999998.0
2006-05-03 05:47:00,1.10232,1.10238,1.10227,1.10238,160200001.0
2006-05-03 05:48:00,1.10231,1.10234,1.10231,1.10234,30700001.0
2006-05-03 05:49:00,1.10226,1.10226,1.10218,1.10218,31300000.0
2006-05-03 05:50:00,1.10203,1.10208,1.102,1.10208,103900000.0
2006-05-03 05:51:00,1.10197,1.10208,1.10181,1.10181,89699997.0
2006-05-03 05:52:00,1.10181,1.10181,1.10161,1.10161,222500003.0
2006-05-03 05:53:00,1.10168,1.10175,1.1016,1.10175,82400000.0
2006-05-03 05:54:00,1.10165,1.10165,1.10131,1.1014,124700000.0
2006-05-03 05:55:00,1.1015,1.10152,1.10145,1.10152,92400000.0
2006-05-03 05:56:00,1.10147,1.1015,1.10147,1.1015,40599999.0
2006-05-03 05:57:00,1.10145,1.1015,1.10145,1.1015,74300000.0
2006-05-03 05:58:00,1.10157,1.10186,1.10157,1.10183,118900000.0
2006-05-03 05:59:00,1.10195,1.10204,1.10191,1.10204,102999999.0
2006-05-03 06:00:00,1.10208,1.10208,1.10205,1.10208,25600000.0
2006-05-03 06:01:00,1.10208,1.1021,1.10196,1.10208,75299998.0
2006-05-03 06:02:00,1.10209,1.10229,1.10209,1.10216,99499999.0
2006-05-03 06:03:00,1.10214,1.1022,1.10211,1.10212,140200003.0
2006-05-03 06:04:00,1.10207,1.1021,1.10205,1.10205,98800002.0
2006-05-03 06:05:00,1.10215,1.10215,1.10203,1.10205,36000000.0
2006-05-03 06:06:00,1.1021,1.1021,1.10205,1.10205,69100000.0
2006-05-03 06:07:00,1.10215,1.10215,1.10205,1.10207,69599999.0
2006-05-03 06:08:00,1.1021,1.10215,1.10208,1.10212,72599999.0
2006-05-03 06:09:00,1.1021,1.1021,1.10205,1.10205,56100000.0
2006-05-03 06:10:00,1.10218,1.10218,1.102,1.10213,103299998.0
2006-05-03 06:11:00,1.10205,1.10225,1.10205,1.10225,81000000.0
2006-05-03 06:12:00,1.10225,1.1023,1.1022,1.1022,80100000.0
2006-05-03 06:13:00,1.10225,1.1023,1.10225,1.1023,31199999.0
2006-05-03 06:14:00,1.1023,1.1023,1.10225,1.1023,100699999.0
2006-05-03 06:15:00,1.1023,1.10235,1.10223,1.10235,60600000.0
2006-05-03 06:16:00,1.1023,1.10235,1.10225,1.10233,105600000.0
2006-05-03 06:17:00,1.1023,1.10235,1.10225,1.1023,81000000.0
2006-05-03 06:18:00,1.10232,1.10237,1.10225,1.1023,107500000.0
2006-05-03 06:19:00,1.10235,1.10235,1.10227,1.1023,95399999.0
2006-05-03 06:20:00,1.10227,1.1023,1.10227,1.1023,33500000.0
2006-05-03 06:21:00,1.10223,1.10227,1.1021,1.10227,63200000.0
2006-05-03 06:22:00,1.10232,1.10233,1.10228,1.10233,43900001.0
2006-05-03 06:23:00,1.10225,1.1023,1.10225,1.1023,71700000.0
2006-05-03 06:24:00,1.10232,1.10238,1.10229,1.10232,62799999.0
2006-05-03 06:25:00,1.1023,1.1023,1.10219,1.10219,48800002.0
2006-05-03 06:26:00,1.10238,1.10248,1.10235,1.10235,19700000.0
2006-05-03 06:27:00,1.1024,1.1024,1.10235,1.10238,35000000.0
2006-05-03 06:28:00,1.1024,1.10255,1.1024,1.10248,87000000.0
2006-05-03 06:29:00,1.10254,1.10268,1.10251,1.10268,118900001.0
2006-05-03 06:30:00,1.10272,1.10272,1.10272,1.10272,23299999.0
2006-05-03 06:31:00,1.1027,1.10275,1.10265,1.10265,184700002.0
2006-05-03 06:32:00,1.1027,1.1027,1.1027,1.1027,31200001.0
2006-05-03 06:33:00,1.1027,1.1027,1.1026,1.1026,68600000.0
2006-05-03 06:34:00,1.10266,1.10267,1.10263,1.10267,81599999.0
2006-05-03 06:35:00,1.10265,1.10275,1.10262,1.10265,129599998.0
2006-05-03 06:36:00,1.10263,1.10263,1.10263,1.10263,18500000.0
2006-05-03 06:37:00,1.1027,1.10272,1.10265,1.1027,155800003.0
2006-05-03 06:38:00,1.10278,1.10278,1.1027,1.1027,34100000.0
2006-05-03 06:39:00,1.10268,1.1027,1.10265,1.1027,27200000.0
2006-05-03 06:40:00,1.10277,1.10278,1.10263,1.10266,87400002.0
2006-05-03 06:41:00,1.1026,1.10263,1.10252,1.1026,51400000.0
2006-05-03 06:42:00,1.1026,1.10264,1.1025,1.10253,116999998.0
2006-05-03 06:43:00,1.10245,1.1025,1.10245,1.1025,120599999.0
2006-05-03 06:44:00,1.10254,1.10268,1.10249,1.10255,81600000.0
2006-05-03 06:45:00,1.10262,1.10271,1.10254,1.10254,93400002.0
2006-05-03 06:46:00,1.10265,1.10265,1.10255,1.10255,13600000.0
2006-05-03 06:47:00,1.10255,1.10265,1.10255,1.1026,130000002.0
2006-05-03 06:48:00,1.1026,1.10263,1.10255,1.10263,92800000.0
2006-05-03 06:49:00,1.10255,1.10255,1.10255,1.10255,14300000.0
2006-05-03 06:50:00,1.10267,1.10284,1.10267,1.10281,78600001.0
2006-05-03 06:51:00,1.10285,1.10285,1.10242,1.10283,90399999.0
2006-05-03 06:52:00,1.10289,1.10291,1.10275,1.10284,121100002.0
2006-05-03 06:53:00,1.10288,1.10288,1.10288,1.10288,3200000.0
2006-05-03 06:54:00,1.1029,1.1029,1.1029,1.1029,59899997.0
2006-05-03 06:55:00,1.10295,1.10295,1.1029,1.1029,16600000.0
2006-05-03 06:56:00,1.1029,1.10295,1.1029,1.1029,34100000.0
2006-05-03 06:57:00,1.1029,1.1029,1.10285,1.10285,22500001.0
2006-05-03 06:58:00,1.10279,1.10279,1.10271,1.10271,4100000.0
2006-05-03 06:59:00,1.10246,1.10248,1.10233,1.10242,109500003.0
2006-05-03 07:00:00,1.10235,1.1024,1.10235,1.10235,70299999.0
2006-05-03 07:01:00,1.10232,1.10242,1.10228,1.10228,111900001.0
2006-05-03 07:02:00,1.1023,1.1023,1.10223,1.10223,17500000.0
2006-05-03 07:03:00,1.10239,1.10248,1.10234,1.10248,87500000.0
2006-05-03 07:04:00,1.10245,1.10257,1.10242,1.10257,89100001.0
2006-05-03 07:05:00,1.10248,1.10254,1.10248,1.10254,32800000.0
2006-05-03 07:06:00,1.10258,1.10263,1.10251,1.10259,73000000.0
2006-05-03 07:07:00,1.10258,1.10263,1.10249,1.10253,55000000.0
2006-05-03 07:08:00,1.10248,1.10248,1.10242,1.10242,23100000.0
2006-05-03 07:09:00,1.10235,1.10245,1.10235,1.10235,96800000.0
2006-05-03 07:10:00,1.1024,1.10243,1.1024,1.10243,37500002.0
2006-05-03 07:11:00,1.1024,1.1024,1.1024,1.1024,11600000.0
2006-05-03 07:12:00,1.10235,1.10245,1.10235,1.10238,141500001.0
2006-05-03 07:13:00,1.1024,1.10245,1.10232,1.1024,148799998.0
2006-05-03 07:14:00,1.10235,1.1024,1.10235,1.10237,25000000.0
2006-05-03 07:15:00,1.10237,1.10243,1.10237,1.1024,43500000.0
2006-05-03 07:16:00,1.1024,1.10245,1.1023,1.10235,83599999.0
2006-05-03 07:17:00,1.10236,1.10236,1.10227,1.10232,101799999.0
2006-05-03 07:18:00,1.10235,1.1024,1.10235,1.1024,130200001.0
2006-05-03 07:19:00,1.10235,1.1024,1.10235,1.1024,9000000.0
2006-05-03 07:20:00,1.10235,1.1024,1.10235,1.1024,23300000.0
2006-05-03 07:21:00,1.10237,1.10245,1.10235,1.1024,115500003.0
2006-05-03 07:22:00,1.10235,1.1024,1.10235,1.1024,124499998.0
2006-05-03 07:23:00,1.1024,1.1024,1.1024,1.1024,14300000.0
2006-05-03 07:24:00,1.10243,1.10243,1.10235,1.10235,16700000.0
2006-05-03 07:25:00,1.10236,1.10236,1.10206,1.10206,78400001.0
2006-05-03 07:26:00,1.10215,1.10222,1.10209,1.10217,34500000.0
2006-05-03 07:27:00,1.10213,1.10214,1.10213,1.10214,6600000.0
2006-05-03 07:28:00,1.10216,1.10233,1.10216,1.10222,106400000.0
2006-05-03 07:29:00,1.10212,1.1022,1.10212,1.1022,5300000.0
2006-05-03 07:30:00,1.10215,1.10215,1.10215,1.10215,31800000.0
2006-05-03 07:31:00,1.1022,1.10225,1.10213,1.1022,118100002.0
2006-05-03 07:32:00,1.10225,1.10225,1.1022,1.1022,26600000.0
2006-05-03 07:33:00,1.1022,1.10222,1.10215,1.1022,26500000.0
2006-05-03 07:34:00,1.10215,1.10221,1.10212,1.10212,158199997.0
2006-05-03 07:35:00,1.10207,1.10221,1.10207,1.10211,87400000.0
2006-05-03 07:36:00,1.1021,1.10215,1.10203,1.10208,64300000.0
2006-05-03 07:37:00,1.1021,1.1021,1.1021,1.1021,21500000.0
2006-05-03 07:38:00,1.10215,1.10215,1.10205,1.1021,27100000.0
2006-05-03 07:39:00,1.10205,1.1021,1.10205,1.10207,64200002.0
2006-05-03 07:40:00,1.10205,1.1021,1.10205,1.10208,39200000.0
2006-05-03 07:41:00,1.10205,1.10205,1.10205,1.10205,8000000.0
2006-05-03 07:42:00,1.10207,1.10215,1.10205,1.10215,68199999.0
2006-05-03 07:43:00,1.10218,1.10218,1.10212,1.10212,3200000.0
2006-05-03 07:44:00,1.1022,1.10225,1.1021,1.10225,152800000.0
2006-05-03 07:45:00,1.10213,1.10227,1.10213,1.10225,95300000.0
2006-05-03 07:46:00,1.10217,1.1022,1.10217,1.1022,32500000.0
2006-05-03 07:47:00,1.10215,1.1022,1.10215,1.1022,26900000.0
2006-05-03 07:48:00,1.10218,1.1022,1.10212,1.10217,54000001.0
2006-05-03 07:49:00,1.10218,1.10229,1.10216,1.10221,57400002.0
2006-05-03 07:50:00,1.10225,1.10225,1.10225,1.10225,46099998.0
2006-05-03 07:51:00,1.10223,1.10233,1.10222,1.10225,126499999.0
2006-05-03 07:52:00,1.10226,1.10226,1.10219,1.10219,27699999.0
2006-05-03 07:53:00,1.10215,1.10225,1.10211,1.10223,86899998.0
2006-05-03 07:54:00,1.10219,1.10224,1.10212,1.10214,75000000.0
2006-05-03 07:55:00,1.10222,1.10226,1.10218,1.10226,131400000.0
2006-05-03 07:56:00,1.10228,1.10228,1.10228,1.10228,21100000.0
2006-05-03 07:57:00,1.10216,1.10225,1.10216,1.10218,59700000.0
2006-05-03 07:58:00,1.10222,1.10228,1.10219,1.10228,14600000.0
2006-05-03 07:59:00,1.10226,1.10237,1.10226,1.10237,59900000.0
2006-05-03 08:00:00,1.10235,1.10252,1.10234,1.10252,87300002.0
2006-05-03 08:01:00,1.1026,1.1028,1.1026,1.1028,42300000.0
2006-05-03 08:02:00,1.10282,1.10325,1.10282,1.10325,16800000.0
2006-05-03 08:03:00,1.10333,1.10344,1.10328,1.1034,67100000.0
2006-05-03 08:04:00,1.10332,1.10343,1.10325,1.10343,70200001.0
2006-05-03 08:05:00,1.10338,1.10338,1.10329,1.10332,126100001.0
2006-05-03 08:06:00,1.10332,1.10332,1.10319,1.10332,46700001.0
2006-05-03 08:07:00,1.10328,1.10328,1.10317,1.10322,121000001.0
2006-05-03 08:08:00,1.10323,1.10323,1.1032,1.1032,10200000.0
2006-05-03 08:09:00,1.1032,1.1032,1.10293,1.10293,89500002.0
2006-05-03 08:10:00,1.10302,1.1031,1.10298,1.10307,83699998.0
2006-05-03 08:11:00,1.103,1.103,1.10286,1.10289,51800001.0
2006-05-03 08:12:00,1.10281,1.10281,1.10274,1.10274,26600000.0
2006-05-03 08:13:00,1.10273,1.10277,1.10265,1.10265,96300002.0
2006-05-03 08:14:00,1.10265,1.10275,1.10265,1.1027,69100000.0
2006-05-03 08:15:00,1.1027,1.10272,1.10265,1.10265,97499999.0
2006-05-03 08:16:00,1.10266,1.10266,1.10259,1.10259,47800000.0
2006-05-03 08:17:00,1.1026,1.1026,1.10255,1.10257,20700000.0
2006-05-03 08:18:00,1.10264,1.10285,1.10264,1.10285,38800000.0
2006-05-03 08:19:00,1.10303,1.10303,1.10296,1.10297,55100001.0
2006-05-03 08:20:00,1.1029,1.1029,1.1029,1.1029,52900000.0
2006-05-03 08:21:00,1.1029,1.1029,1.1027,1.10285,144700001.0
2006-05-03 08:22:00,1.10287,1.10287,1.10274,1.10274,39100000.0
2006-05-03 08:23:00,1.1027,1.10275,1.10265,1.1027,116499998.0
2006-05-03 08:24:00,1.10272,1.10283,1.10272,1.10273,60500000.0
2006-05-03 08:25:00,1.10269,1.10269,1.10255,1.10262,125499998.0
2006-05-03 08:26:00,1.10257,1.10257,1.10243,1.10249,71000001.0
2006-05-03 08:27:00,1.10226,1.10234,1.10212,1.10218,23300000.0
2006-05-03 08:28:00,1.1021,1.1021,1.1021,1.1021,14300000.0
2006-05-03 08:29:00,1.10208,1.10208,1.10192,1.10192,29899999.0
2006-05-03 08:30:00,1.10193,1.10203,1.10193,1.102,104100001.0
2006-05-03 08:31:00,1.10205,1.1021,1.10199,1.10202,115400003.0
2006-05-03 08:32:00,1.10209,1.10214,1.10202,1.10204,127500001.0
2006-05-03 08:33:00,1.10192,1.102,1.10182,1.10195,78800002.0
2006-05-03 08:34:00,1.10188,1.10188,1.10174,1.1018,46300000.0
2006-05-03 08:35:00,1.10179,1.10183,1.10169,1.10175,93389998.0
2006-05-03 08:36:00,1.10177,1.10177,1.10171,1.10171,20900000.0
2006-05-03 08:37:00,1.10182,1.10186,1.10181,1.10183,66500001.0
2006-05-03 08:38:00,1.10184,1.10194,1.10184,1.10187,124299999.0
2006-05-03 08:39:00,1.10187,1.10198,1.10187,1.1019,46699999.0
2006-05-03 08:40:00,1.10212,1.10256,1.10212,1.10253,62499999.0
2006-05-03 08:41:00,1.10265,1.10284,1.10253,1.10271,128000003.0
2006-05-03 08:42:00,1.10289,1.10293,1.10272,1.10293,177000002.0
2006-05-03 08:43:00,1.10298,1.10298,1.10291,1.10294,110899999.0
2006-05-03 08:44:00,1.10305,1.10305,1.10305,1.10305,12500000.0
2006-05-03 08:45:00,1.10303,1.1031,1.10303,1.1031,142100000.0
2006-05-03 08:46:00,1.10313,1.10321,1.10304,1.10311,153900003.0
2006-05-03 08:47:00,1.10312,1.10317,1.10305,1.1031,134100000.0
2006-05-03 08:48:00,1.10314,1.10314,1.10311,1.10311,14400000.0
2006-05-03 08:49:00,1.10335,1.1035,1.10335,1.1035,35900000.0
2006-05-03 08:50:00,1.10355,1.10363,1.10355,1.10359,24700000.0
2006-05-03 08:51:00,1.10353,1.10357,1.10353,1.10357,50200000.0
2006-05-03 08:52:00,1.10358,1.1036,1.10354,1.1036,89200001.0
2006-05-03 08:53:00,1.10364,1.10372,1.1036,1.1036,68200000.0
2006-05-03 08:54:00,1.10356,1.10367,1.10356,1.10367,73800001.0
2006-05-03 08:55:00,1.10357,1.10357,1.10345,1.10355,134499999.0
2006-05-03 08:56:00,1.1035,1.10364,1.1035,1.10364,121900000.0
2006-05-03 08:57:00,1.10355,1.10355,1.10329,1.10329,82200002.0
2006-05-03 08:58:00,1.10339,1.10366,1.10339,1.10358,104800002.0
2006-05-03 08:59:00,1.10372,1.10399,1.10372,1.10376,139600001.0
2006-05-03 09:00:00,1.10365,1.10383,1.10365,1.10378,117499999.0
2006-05-03 09:01:00,1.104,1.10434,1.104,1.10434,87000001.0
2006-05-03 09:02:00,1.10423,1.10437,1.10415,1.10415,197900002.0
2006-05-03 09:03:00,1.10417,1.10422,1.10411,1.10412,135700003.0
2006-05-03 09:04:00,1.10414,1.10427,1.10414,1.1042,96400000.0
2006-05-03 09:05:00,1.10423,1.10437,1.10418,1.10421,145799998.0
2006-05-03 09:06:00,1.10412,1.10423,1.1041,1.10423,152799998.0
2006-05-03 09:07:00,1.10426,1.10427,1.10416,1.10416,34400000.0
2006-05-03 09:08:00,1.10422,1.10452,1.10422,1.10452,121299998.0
2006-05-03 09:09:00,1.1044,1.1044,1.10429,1.1043,94800001.0
2006-05-03 09:10:00,1.10422,1.10425,1.10422,1.10425,35100001.0
2006-05-03 09:11:00,1.10423,1.1044,1.10423,1.10438,123600002.0
2006-05-03 09:12:00,1.10454,1.10463,1.10454,1.10463,19200000.0
2006-05-03 09:13:00,1.10477,1.10478,1.10477,1.10478,10000000.0
2006-05-03 09:14:00,1.10478,1.10492,1.10478,1.10482,51700000.0
2006-05-03 09:15:00,1.1048,1.1048,1.10475,1.10475,28800000.0
2006-05-03 09:16:00,1.10473,1.10473,1.10464,1.10464,68500000.0
2006-05-03 09:17:00,1.10457,1.10465,1.10455,1.10455,134700001.0
2006-05-03 09:18:00,1.10463,1.10475,1.10461,1.10472,104500000.0
2006-05-03 09:19:00,1.10467,1.10477,1.10461,1.10461,87800001.0
2006-05-03 09:20:00,1.10459,1.10459,1.10446,1.10452,119800001.0
2006-05-03 09:21:00,1.10442,1.10456,1.10442,1.10453,28800000.0
2006-05-03 09:22:00,1.10456,1.10456,1.10451,1.10451,23100000.0
2006-05-03 09:23:00,1.10445,1.1045,1.10445,1.1045,56000002.0
2006-05-03 09:24:00,1.10455,1.10455,1.10445,1.10445,143300003.0
2006-05-03 09:25:00,1.1045,1.10455,1.10445,1.1045,67900000.0
2006-05-03 09:26:00,1.10439,1.10455,1.10439,1.10455,104500000.0
2006-05-03 09:27:00,1.1045,1.10455,1.1045,1.1045,28900000.0
2006-05-03 09:28:00,1.10452,1.10452,1.10439,1.10447,78500001.0
2006-05-03 09:29:00,1.1044,1.1044,1.10432,1.10432,18300000.0
2006-05-03 09:30:00,1.10428,1.1043,1.10428,1.1043,12800000.0
2006-05-03 09:31:00,1.1044,1.1044,1.1044,1.1044,19299999.0
2006-05-03 09:32:00,1.10435,1.1044,1.10435,1.1044,34400000.0
2006-05-03 09:33:00,1.10437,1.10437,1.10433,1.10433,64199999.0
2006-05-03 09:34:00,1.10427,1.10427,1.10417,1.10417,31100000.0
2006-05-03 09:35:00,1.10419,1.10419,1.10415,1.10418,74200000.0
2006-05-03 09:36:00,1.10403,1.10403,1.10394,1.10394,12800000.0
2006-05-03 09:37:00,1.10392,1.10399,1.10391,1.10393,53000000.0
2006-05-03 09:38:00,1.10403,1.10425,1.10403,1.10425,81100002.0
2006-05-03 09:39:00,1.1043,1.10435,1.10425,1.10433,41699999.0
2006-05-03 09:40:00,1.10432,1.10443,1.10432,1.10438,55000000.0
2006-05-03 09:41:00,1.10413,1.10424,1.10407,1.10407,77000001.0
2006-05-03 09:42:00,1.10417,1.10423,1.10411,1.10423,49500000.0
2006-05-03 09:43:00,1.10418,1.10422,1.10413,1.10413,31600000.0
2006-05-03 09:44:00,1.10406,1.1042,1.10405,1.10405,59500000.0
2006-05-03 09:45:00,1.10384,1.10384,1.10381,1.10381,63200001.0
2006-05-03 09:46:00,1.10367,1.10382,1.10367,1.10382,36799999.0
2006-05-03 09:47:00,1.10373,1.10383,1.10373,1.1038,112200001.0
2006-05-03 09:48:00,1.10384,1.10384,1.10384,1.10384,3200000.0
2006-05-03 09:49:00,1.10396,1.10396,1.10396,1.10396,3200000.0
2006-05-03 09:50:00,1.10391,1.10394,1.10391,1.10394,70299999.0
2006-05-03 09:51:00,1.10393,1.10397,1.1039,1.10397,88600000.0
2006-05-03 09:52:00,1.10384,1.10399,1.10384,1.10395,117399999.0
2006-05-03 09:53:00,1.10402,1.10408,1.10395,1.10408,78000001.0
2006-05-03 09:54:00,1.10415,1.10439,1.10415,1.10439,99799998.0
2006-05-03 09:55:00,1.10438,1.10438,1.10406,1.10415,129999999.0
2006-05-03 09:56:00,1.10415,1.10426,1.10415,1.10422,100200001.0
2006-05-03 09:57:00,1.10423,1.10436,1.10422,1.10425,132900003.0
2006-05-03 09:58:00,1.10433,1.10437,1.10433,1.10437,21500000.0
2006-05-03 09:59:00,1.10438,1.10463,1.10436,1.10463,39900000.0
2006-05-03 10:00:00,1.10471,1.10489,1.10471,1.10489,86099998.0
2006-05-03 10:01:00,1.10494,1.10531,1.10494,1.10531,14400000.0
2006-05-03 10:02:00,1.10543,1.10553,1.1053,1.10536,210999998.0
2006-05-03 10:03:00,1.10538,1.10545,1.10535,1.10535,64999998.0
2006-05-03 10:04:00,1.10542,1.10542,1.10524,1.10532,125700000.0
2006-05-03 10:05:00,1.10535,1.10553,1.10531,1.10545,53600000.0
2006-05-03 10:06:00,1.10552,1.10558,1.10543,1.10543,130800000.0
2006-05-03 10:07:00,1.10533,1.10547,1.10533,1.10547,43500001.0
2006-05-03 10:08:00,1.10552,1.10552,1.10552,1.10552,800000.0
2006-05-03 10:09:00,1.10547,1.10547,1.10541,1.10541,35100000.0
2006-05-03 10:10:00,1.10535,1.1054,1.10535,1.10537,62500000.0
2006-05-03 10:11:00,1.1054,1.1054,1.10532,1.10532,70899999.0
2006-05-03 10:12:00,1.10524,1.10538,1.10524,1.10537,152500000.0
2006-05-03 10:13:00,1.1053,1.10543,1.1053,1.10543,35400001.0
2006-05-03 10:14:00,1.10538,1.10538,1.10527,1.10532,109299997.0
2006-05-03 10:15:00,1.1054,1.10556,1.10535,1.10552,178200002.0
2006-05-03 10:16:00,1.10557,1.1056,1.10541,1.10541,129799997.0
2006-05-03 10:17:00,1.10553,1.10569,1.10544,1.10569,154699999.0
2006-05-03 10:18:00,1.10577,1.10586,1.10568,1.10583,120399999.0
2006-05-03 10:19:00,1.10588,1.10597,1.10587,1.10587,92000002.0
2006-05-03 10:20:00,1.1059,1.1061,1.10585,1.1061,140999997.0
2006-05-03 10:21:00,1.10609,1.10643,1.10609,1.1064,78799998.0
2006-05-03 10:22:00,1.10635,1.10645,1.10635,1.1064,116199999.0
2006-05-03 10:23:00,1.1064,1.1064,1.10635,1.10635,42400001.0
2006-05-03 10:24:00,1.10643,1.10645,1.10624,1.10645,145099999.0
2006-05-03 10:25:00,1.10648,1.1065,1.10635,1.10647,118400002.0
2006-05-03 10:26:00,1.10656,1.10663,1.10656,1.10657,103900000.0
2006-05-03 10:27:00,1.10665,1.10665,1.10644,1.10644,37699999.0
2006-05-03 10:28:00,1.10642,1.10644,1.10626,1.10628,101600001.0
2006-05-03 10:29:00,1.10625,1.10648,1.10625,1.10637,277099997.0
2006-05-03 10:30:00,1.10638,1.10641,1.10636,1.1064,68000002.0
2006-05-03 10:31:00,1.10647,1.10647,1.10635,1.10635,59200000.0
2006-05-03 10:32:00,1.1063,1.1063,1.10622,1.1063,51400000.0
2006-05-03 10:33:00,1.10629,1.10629,1.10622,1.10622,82600002.0
2006-05-03 10:34:00,1.10618,1.10626,1.10618,1.10619,105699999.0
2006-05-03 10:35:00,1.10615,1.10638,1.10615,1.10623,90000001.0
2006-05-03 10:36:00,1.10629,1.10635,1.10622,1.10623,154699999.0
2006-05-03 10:37:00,1.10616,1.10629,1.10598,1.10598,107700000.0
2006-05-03 10:38:00,1.10597,1.10607,1.10584,1.10598,167700001.0
2006-05-03 10:39:00,1.10612,1.10626,1.10612,1.10619,27699999.0
2006-05-03 10:40:00,1.10605,1.10614,1.10578,1.10579,134000000.0
2006-05-03 10:41:00,1.1058,1.10601,1.1058,1.10594,108899999.0
2006-05-03 10:42:00,1.10597,1.10599,1.10587,1.10595,153100000.0
2006-05-03 10:43:00,1.10608,1.10625,1.10603,1.10625,95500001.0
2006-05-03 10:44:00,1.1062,1.10625,1.10615,1.10623,109299998.0
2006-05-03 10:45:00,1.10623,1.10623,1.10611,1.10611,43700000.0
2006-05-03 10:46:00,1.10611,1.10635,1.10611,1.10628,111800001.0
2006-05-03 10:47:00,1.10625,1.10633,1.10625,1.10625,96400001.0
2006-05-03 10:48:00,1.10622,1.10635,1.10621,1.10628,142799999.0
2006-05-03 10:49:00,1.10633,1.10634,1.10618,1.10627,79900000.0
2006-05-03 10:50:00,1.10625,1.10625,1.10602,1.10616,121500001.0
2006-05-03 10:51:00,1.10612,1.10622,1.10599,1.106,79000000.0
2006-05-03 10:52:00,1.10576,1.10576,1.10544,1.10544,45600000.0
2006-05-03 10:53:00,1.10535,1.10535,1.10501,1.10501,52600000.0
2006-05-03 10:54:00,1.10505,1.10517,1.10505,1.10517,83299999.0
2006-05-03 10:55:00,1.10512,1.10513,1.10495,1.10495,120300001.0
2006-05-03 10:56:00,1.10497,1.1051,1.10497,1.105,52600000.0
2006-05-03 10:57:00,1.10495,1.10508,1.10493,1.10493,106800000.0
2006-05-03 10:58:00,1.10494,1.10494,1.10475,1.10475,157200004.0
2006-05-03 10:59:00,1.10461,1.10471,1.10461,1.10468,36900000.0
2006-05-03 11:00:00,1.10463,1.10472,1.10463,1.10468,97300002.0
2006-05-03 11:01:00,1.1047,1.10472,1.10465,1.1047,15700000.0
2006-05-03 11:02:00,1.10474,1.10482,1.10474,1.1048,84999999.0
2006-05-03 11:03:00,1.10478,1.10485,1.10468,1.10485,114000003.0
2006-05-03 11:04:00,1.10479,1.10479,1.10436,1.10436,52300000.0
2006-05-03 11:05:00,1.1043,1.10448,1.1043,1.10448,39300000.0
2006-05-03 11:06:00,1.1045,1.1045,1.10445,1.1045,86100000.0
2006-05-03 11:07:00,1.1045,1.1045,1.10442,1.10442,17500000.0
2006-05-03 11:08:00,1.10452,1.10462,1.10452,1.10454,93200001.0
2006-05-03 11:09:00,1.10443,1.10452,1.10443,1.1045,25599999.0
2006-05-03 11:10:00,1.1045,1.10452,1.10445,1.1045,79400000.0
2006-05-03 11:11:00,1.10449,1.10462,1.10443,1.10462,161800000.0
2006-05-03 11:12:00,1.1046,1.10465,1.10455,1.1046,114799998.0
2006-05-03 11:13:00,1.1046,1.1046,1.10455,1.10455,117699999.0
2006-05-03 11:14:00,1.10455,1.10465,1.10452,1.10452,85600000.0
2006-05-03 11:15:00,1.10453,1.10465,1.10452,1.1046,128100000.0
2006-05-03 11:16:00,1.10464,1.10479,1.10464,1.10464,83199999.0
2006-05-03 11:17:00,1.10471,1.1052,1.10471,1.10511,62100001.0
2006-05-03 11:18:00,1.105,1.105,1.1049,1.1049,10400000.0
2006-05-03 11:19:00,1.10492,1.1051,1.10492,1.10497,83700001.0
2006-05-03 11:20:00,1.10497,1.10497,1.1048,1.10482,198799997.0
2006-05-03 11:21:00,1.10488,1.10488,1.10468,1.10468,111800002.0
2006-05-03 11:22:00,1.1047,1.1047,1.1047,1.1047,12000000.0
2006-05-03 11:23:00,1.10465,1.10469,1.10461,1.10467,70399998.0
2006-05-03 11:24:00,1.10458,1.10471,1.1045,1.10466,112900000.0
2006-05-03 11:25:00,1.10463,1.10463,1.1043,1.10433,112999999.0
2006-05-03 11:26:00,1.10434,1.10443,1.10414,1.10414,66500001.0
2006-05-03 11:27:00,1.10404,1.10417,1.10401,1.10417,105799999.0
2006-05-03 11:28:00,1.10421,1.10429,1.10417,1.10422,62300002.0
2006-05-03 11:29:00,1.10414,1.10426,1.10413,1.10413,47099999.0
2006-05-03 11:30:00,1.10422,1.10438,1.10421,1.10437,100399998.0
2006-05-03 11:31:00,1.10438,1.1044,1.10431,1.10437,29000000.0
2006-05-03 11:32:00,1.10432,1.1044,1.10428,1.10438,136100001.0
2006-05-03 11:33:00,1.10435,1.10446,1.10435,1.1044,98700003.0
2006-05-03 11:34:00,1.10428,1.10431,1.10411,1.10413,141999996.0
2006-05-03 11:35:00,1.10408,1.10408,1.10398,1.10403,136000000.0
2006-05-03 11:36:00,1.10405,1.10418,1.10405,1.10405,105100000.0
2006-05-03 11:37:00,1.10406,1.10425,1.10406,1.10411,203199997.0
2006-05-03 11:38:00,1.10409,1.1043,1.10409,1.1043,155399999.0
2006-05-03 11:39:00,1.10426,1.1043,1.1042,1.10427,67600000.0
2006-05-03 11:40:00,1.10423,1.10431,1.10417,1.10428,143400001.0
2006-05-03 11:41:00,1.10435,1.10435,1.10423,1.10428,135400000.0
2006-05-03 11:42:00,1.10429,1.10432,1.10423,1.10424,115500001.0
2006-05-03 11:43:00,1.10428,1.10431,1.10416,1.10431,154700000.0
2006-05-03 11:44:00,1.10408,1.10433,1.10408,1.10427,98600000.0
2006-05-03 11:45:00,1.1044,1.10444,1.1044,1.10442,42700000.0
2006-05-03 11:46:00,1.10447,1.10453,1.10439,1.10453,96599998.0
2006-05-03 11:47:00,1.10454,1.10456,1.10454,1.10456,7200000.0
2006-05-03 11:48:00,1.1046,1.10474,1.1046,1.10467,46299998.0
2006-05-03 11:49:00,1.10474,1.10477,1.10455,1.10455,140399998.0
2006-05-03 11:50:00,1.10458,1.10462,1.10449,1.10458,181500002.0
2006-05-03 11:51:00,1.10465,1.10476,1.10451,1.10451,80600001.0
2006-05-03 11:52:00,1.1046,1.10468,1.10451,1.10451,125399997.0
2006-05-03 11:53:00,1.10445,1.10463,1.10445,1.10454,106699999.0
2006-05-03 11:54:00,1.10463,1.10465,1.10456,1.1046,93800000.0
2006-05-03 11:55:00,1.10465,1.10465,1.10452,1.1046,117300000.0
2006-05-03 11:56:00,1.1046,1.1046,1.10452,1.1046,56899999.0
2006-05-03 11:57:00,1.10461,1.10472,1.10457,1.10457,183599999.0
2006-05-03 11:58:00,1.10455,1.10468,1.10455,1.10463,40799999.0
2006-05-03 11:59:00,1.10473,1.10497,1.10473,1.10497,122099998.0
2006-05-03 12:00:00,1.10507,1.10507,1.10488,1.10488,87200001.0
2006-05-03 12:01:00,1.10478,1.10478,1.10466,1.10467,88300000.0
2006-05-03 12:02:00,1.1046,1.1046,1.10414,1.1042,95299999.0
2006-05-03 12:03:00,1.10416,1.10446,1.10416,1.10446,140500000.0
2006-05-03 12:04:00,1.1046,1.1046,1.10455,1.1046,85100000.0
2006-05-03 12:05:00,1.1046,1.10465,1.10455,1.10455,58200000.0
2006-05-03 12:06:00,1.10465,1.10465,1.10455,1.10455,53400001.0
2006-05-03 12:07:00,1.10459,1.10459,1.10448,1.10448,44700002.0
2006-05-03 12:08:00,1.10445,1.10455,1.1044,1.10455,82300000.0
2006-05-03 12:09:00,1.1045,1.1045,1.10445,1.1045,83300001.0
2006-05-03 12:10:00,1.1045,1.10455,1.1045,1.10455,17500000.0
2006-05-03 12:11:00,1.10445,1.10455,1.10445,1.10452,82999999.0
2006-05-03 12:12:00,1.10443,1.10448,1.10432,1.10432,172200000.0
2006-05-03 12:13:00,1.10425,1.10438,1.10425,1.1043,117700000.0
2006-05-03 12:14:00,1.1043,1.10433,1.10425,1.10425,91100002.0
2006-05-03 12:15:00,1.10425,1.10435,1.10425,1.10435,41200000.0
2006-05-03 12:16:00,1.10426,1.10426,1.10403,1.10405,82300001.0
2006-05-03 12:17:00,1.1041,1.10417,1.10408,1.10415,129900002.0
2006-05-03 12:18:00,1.10417,1.10417,1.10403,1.10403,91700000.0
2006-05-03 12:19:00,1.10412,1.10428,1.10412,1.10428,58999999.0
2006-05-03 12:20:00,1.10427,1.10429,1.10417,1.10417,124599999.0
2006-05-03 12:21:00,1.10415,1.10425,1.10415,1.10415,122900001.0
2006-05-03 12:22:00,1.10424,1.10431,1.10419,1.10431,83100000.0
2006-05-03 12:23:00,1.10435,1.10435,1.10425,1.1043,80100002.0
2006-05-03 12:24:00,1.10425,1.10425,1.1041,1.1041,30300000.0
2006-05-03 12:25:00,1.10407,1.10415,1.10405,1.1041,93700000.0
2006-05-03 12:26:00,1.10417,1.10427,1.10417,1.10427,97299998.0
2006-05-03 12:27:00,1.10427,1.10435,1.1042,1.10435,55500002.0
2006-05-03 12:28:00,1.10427,1.1043,1.10422,1.1043,123800000.0
2006-05-03 12:29:00,1.10428,1.10441,1.10428,1.1043,42100000.0
2006-05-03 12:30:00,1.10435,1.10438,1.10433,1.10433,62600000.0
2006-05-03 12:31:00,1.10434,1.10447,1.10431,1.10447,70500000.0
2006-05-03 12:32:00,1.10435,1.1044,1.1043,1.10432,86899999.0
2006-05-03 12:33:00,1.10435,1.1044,1.10435,1.10435,49700000.0
2006-05-03 12:34:00,1.10435,1.10445,1.10435,1.10435,163899999.0
2006-05-03 12:35:00,1.10445,1.10445,1.10435,1.10435,45500000.0
2006-05-03 12:36:00,1.10433,1.10445,1.10433,1.10438,49800001.0
2006-05-03 12:37:00,1.10442,1.10454,1.10442,1.1045,74700001.0
2006-05-03 12:38:00,1.10452,1.10452,1.1045,1.1045,4800000.0
2006-05-03 12:39:00,1.10453,1.10468,1.10442,1.10466,114899998.0
2006-05-03 12:40:00,1.10475,1.10475,1.10462,1.10472,217899999.0
2006-05-03 12:41:00,1.10468,1.10468,1.10453,1.10459,91900000.0
2006-05-03 12:42:00,1.10464,1.10485,1.10464,1.10485,109400001.0
2006-05-03 12:43:00,1.10493,1.10502,1.10493,1.10502,43700000.0
2006-05-03 12:44:00,1.10513,1.10545,1.10513,1.10545,128500003.0
2006-05-03 12:45:00,1.10547,1.10578,1.10542,1.10578,54800000.0
2006-05-03 12:46:00,1.10588,1.10588,1.10566,1.10581,178400001.0
2006-05-03 12:47:00,1.10584,1.106,1.10584,1.106,42100000.0
2006-05-03 12:48:00,1.10608,1.10625,1.10604,1.10625,45199999.0
2006-05-03 12:49:00,1.10634,1.1064,1.10631,1.10631,174400000.0
2006-05-03 12:50:00,1.10647,1.10647,1.10622,1.10631,192400000.0
2006-05-03 12:51:00,1.10629,1.10638,1.10623,1.10638,82600002.0
2006-05-03 12:52:00,1.1064,1.10658,1.1064,1.1065,31100000.0
2006-05-03 12:53:00,1.10652,1.10659,1.10652,1.10659,27100000.0
2006-05-03 12:54:00,1.10663,1.10663,1.10657,1.10657,4500000.0
2006-05-03 12:55:00,1.10653,1.10656,1.10649,1.10653,129800003.0
2006-05-03 12:56:00,1.10658,1.10658,1.10634,1.10635,67400002.0
2006-05-03 12:57:00,1.10625,1.10625,1.10613,1.10617,40100000.0
2006-05-03 12:58:00,1.10598,1.10598,1.10588,1.10588,67100000.0
2006-05-03 12:59:00,1.1056,1.1056,1.10521,1.10543,33999999.0
2006-05-03 13:00:00,1.10538,1.10538,1.10526,1.10526,196700001.0
2006-05-03 13:01:00,1.10537,1.10537,1.10501,1.10504,102899999.0
2006-05-03 13:02:00,1.10492,1.10508,1.10492,1.10499,115500000.0
2006-05-03 13:03:00,1.10492,1.10492,1.10474,1.10474,52400000.0
2006-05-03 13:04:00,1.1047,1.1047,1.1046,1.10465,102499999.0
2006-05-03 13:05:00,1.10477,1.10483,1.10477,1.10483,16000000.0
2006-05-03 13:06:00,1.105,1.10505,1.10498,1.105,64700001.0
2006-05-03 13:07:00,1.105,1.105,1.10469,1.10469,207900000.0
2006-05-03 13:08:00,1.10468,1.10475,1.10452,1.10475,125999999.0
2006-05-03 13:09:00,1.10478,1.10488,1.10473,1.10483,144999997.0
2006-05-03 13:10:00,1.1048,1.10485,1.1048,1.10485,22399999.0
2006-05-03 13:11:00,1.10487,1.10487,1.1048,1.1048,18500000.0
2006-05-03 13:12:00,1.10483,1.10491,1.10471,1.10472,145199997.0
2006-05-03 13:13:00,1.10487,1.1049,1.10487,1.1049,12000000.0
2006-05-03 13:14:00,1.10486,1.10503,1.10486,1.10499,96699998.0
2006-05-03 13:15:00,1.105,1.10513,1.105,1.10508,106500001.0
2006-05-03 13:16:00,1.10501,1.10505,1.10501,1.10505,60499998.0
2006-05-03 13:17:00,1.10511,1.10522,1.10511,1.10519,88599999.0
2006-05-03 13:18:00,1.10525,1.10525,1.10522,1.10522,1600000.0
2006-05-03 13:19:00,1.10525,1.10535,1.10525,1.10535,62300000.0
2006-05-03 13:20:00,1.1054,1.10556,1.1054,1.10556,78700000.0
2006-05-03 13:21:00,1.10553,1.10553,1.10547,1.10547,27000000.0
2006-05-03 13:22:00,1.1053,1.10538,1.10522,1.10529,88100001.0
2006-05-03 13:23:00,1.10527,1.10527,1.10522,1.10522,26300000.0
2006-05-03 13:24:00,1.10519,1.10522,1.10508,1.10518,80999999.0
2006-05-03 13:25:00,1.10503,1.10503,1.10475,1.10475,101699999.0
2006-05-03 13:26:00,1.1047,1.10482,1.1047,1.10481,4900000.0
2006-05-03 13:27:00,1.1049,1.1049,1.10485,1.1049,82500000.0
2006-05-03 13:28:00,1.10493,1.10493,1.10491,1.10493,36700000.0
2006-05-03 13:29:00,1.10498,1.10531,1.10492,1.10528,97200000.0
2006-05-03 13:30:00,1.10543,1.10564,1.10543,1.10557,75300000.0
2006-05-03 13:31:00,1.10567,1.10607,1.10567,1.10596,59600001.0
2006-05-03 13:32:00,1.10602,1.10605,1.10602,1.10605,30500000.0
2006-05-03 13:33:00,1.10608,1.10608,1.10576,1.10586,81599999.0
2006-05-03 13:34:00,1.1059,1.1059,1.1059,1.1059,21100000.0
2006-05-03 13:35:00,1.1059,1.10595,1.10583,1.10595,131000001.0
2006-05-03 13:36:00,1.10592,1.10598,1.10592,1.10595,127500003.0
2006-05-03 13:37:00,1.10585,1.10599,1.10581,1.10581,96699997.0
2006-05-03 13:38:00,1.10579,1.10584,1.10576,1.10579,109100001.0
2006-05-03 13:39:00,1.10571,1.10583,1.10571,1.1058,76599999.0
2006-05-03 13:40:00,1.10578,1.1058,1.10575,1.1058,187399999.0
2006-05-03 13:41:00,1.10576,1.10595,1.10576,1.1058,150600002.0
2006-05-03 13:42:00,1.10585,1.1059,1.10571,1.10571,116899999.0
2006-05-03 13:43:00,1.1056,1.10568,1.10555,1.10555,82800001.0
2006-05-03 13:44:00,1.10555,1.10557,1.10545,1.10545,129100001.0
2006-05-03 13:45:00,1.10554,1.10576,1.10554,1.1057,57000000.0
2006-05-03 13:46:00,1.10565,1.10565,1.1056,1.1056,5300000.0
2006-05-03 13:47:00,1.10552,1.10552,1.10543,1.10543,138000000.0
2006-05-03 13:48:00,1.10547,1.10557,1.10547,1.10557,34300001.0
2006-05-03 13:49:00,1.10563,1.10563,1.10548,1.1056,89900002.0
2006-05-03 13:50:00,1.10565,1.10565,1.10555,1.1056,120000001.0
2006-05-03 13:51:00,1.1056,1.1056,1.1056,1.1056,38600001.0
2006-05-03 13:52:00,1.10555,1.10565,1.10555,1.1056,119300000.0
2006-05-03 13:53:00,1.10563,1.10581,1.10553,1.10581,108200002.0
2006-05-03 13:54:00,1.10581,1.10584,1.10581,1.10584,6700000.0
2006-05-03 13:55:00,1.10577,1.10587,1.10577,1.10577,51300001.0
2006-05-03 13:56:00,1.10575,1.10587,1.10575,1.10587,93000001.0
2006-05-03 13:57:00,1.10586,1.10593,1.10567,1.10588,103800000.0
2006-05-03 13:58:00,1.10587,1.10587,1.10577,1.10577,17300000.0
2006-05-03 13:59:00,1.10575,1.10585,1.10575,1.1058,27400000.0
2006-05-03 14:00:00,1.10595,1.10636,1.10595,1.10636,89500000.0
2006-05-03 14:01:00,1.10642,1.10658,1.10642,1.10652,51500001.0
2006-05-03 14:02:00,1.1065,1.10655,1.1065,1.10655,35900000.0
2006-05-03 14:03:00,1.1065,1.10655,1.10645,1.10655,26400000.0
2006-05-03 14:04:00,1.1064,1.10643,1.1064,1.10643,24599999.0
2006-05-03 14:05:00,1.10635,1.10647,1.10635,1.10647,73500000.0
2006-05-03 14:06:00,1.10655,1.10663,1.10655,1.10659,57500000.0
2006-05-03 14:07:00,1.10655,1.1066,1.10655,1.1066,19600000.0
2006-05-03 14:08:00,1.10664,1.10675,1.10658,1.10658,176500000.0
2006-05-03 14:09:00,1.10655,1.10662,1.10655,1.10662,3200000.0
2006-05-03 14:10:00,1.10672,1.10672,1.10654,1.1066,119000001.0
2006-05-03 14:11:00,1.1066,1.1066,1.10655,1.1066,88200000.0
2006-05-03 14:12:00,1.10662,1.10671,1.10662,1.10668,72800000.0
2006-05-03 14:13:00,1.10675,1.1068,1.10675,1.1068,22400000.0
2006-05-03 14:14:00,1.10692,1.10714,1.10692,1.10707,135099997.0
2006-05-03 14:15:00,1.10695,1.1071,1.10687,1.10697,27900000.0
2006-05-03 14:16:00,1.10709,1.10726,1.10706,1.10726,136300004.0
2006-05-03 14:17:00,1.10742,1.10742,1.10729,1.10729,52600001.0
2006-05-03 14:18:00,1.1073,1.1073,1.10724,1.10724,75200000.0
2006-05-03 14:19:00,1.10713,1.10713,1.10692,1.10703,42000000.0
2006-05-03 14:20:00,1.10701,1.10704,1.10694,1.10699,76799999.0
2006-05-03 14:21:00,1.10705,1.10726,1.10705,1.1072,155300001.0
2006-05-03 14:22:00,1.10716,1.10726,1.10709,1.10713,122500000.0
2006-05-03 14:23:00,1.10728,1.10741,1.10728,1.10728,70400001.0
2006-05-03 14:24:00,1.10728,1.1073,1.10721,1.10723,104000001.0
2006-05-03 14:25:00,1.10711,1.10711,1.10705,1.10711,35100000.0
2006-05-03 14:26:00,1.10718,1.10753,1.10718,1.10745,92200001.0
2006-05-03 14:27:00,1.1074,1.10745,1.10735,1.1074,118999999.0
2006-05-03 14:28:00,1.10737,1.10745,1.10735,1.10745,183800004.0
2006-05-03 14:29:00,1.10735,1.10742,1.10735,1.1074,35100000.0
2006-05-03 14:30:00,1.10732,1.10732,1.10726,1.10726,22600001.0
2006-05-03 14:31:00,1.1072,1.1072,1.1072,1.1072,15700000.0
2006-05-03 14:32:00,1.10719,1.10735,1.10719,1.10735,123800000.0
2006-05-03 14:33:00,1.10741,1.10755,1.10741,1.10755,105200000.0
2006-05-03 14:34:00,1.10768,1.10768,1.1076,1.10766,69900000.0
2006-05-03 14:35:00,1.10758,1.10767,1.10755,1.10755,53100001.0
2006-05-03 14:36:00,1.10765,1.10765,1.10755,1.1076,111200000.0
2006-05-03 14:37:00,1.10748,1.10748,1.10736,1.10736,6200000.0
2006-05-03 14:38:00,1.10732,1.10732,1.10722,1.1073,103800000.0
2006-05-03 14:39:00,1.10726,1.10726,1.10705,1.10717,91600001.0
2006-05-03 14:40:00,1.10723,1.10726,1.10713,1.10713,62000000.0
2006-05-03 14:41:00,1.10715,1.10715,1.10715,1.10715,11200000.0
2006-05-03 14:42:00,1.1071,1.10715,1.10708,1.10708,84600000.0
2006-05-03 14:43:00,1.10705,1.10715,1.10705,1.10715,55400000.0
2006-05-03 14:44:00,1.10706,1.10706,1.10695,1.107,40700000.0
2006-05-03 14:45:00,1.10705,1.10705,1.10687,1.10687,30300001.0
2006-05-03 14:46:00,1.10688,1.10695,1.10685,1.10692,120799999.0
2006-05-03 14:47:00,1.1068,1.1068,1.10639,1.10644,67499999.0
2006-05-03 14:48:00,1.10641,1.10649,1.10623,1.10641,171299998.0
2006-05-03 14:49:00,1.10645,1.10647,1.10642,1.10646,73399999.0
2006-05-03 14:50:00,1.1065,1.10651,1.10633,1.10643,149000004.0
2006-05-03 14:51:00,1.10637,1.10653,1.10632,1.10645,136100001.0
2006-05-03 14:52:00,1.10659,1.10682,1.10659,1.10673,59900000.0
2006-05-03 14:53:00,1.10691,1.10693,1.10685,1.10688,66200003.0
2006-05-03 14:54:00,1.10663,1.10681,1.10663,1.10674,113700002.0
2006-05-03 14:55:00,1.10673,1.10675,1.10662,1.10675,170999999.0
2006-05-03 14:56:00,1.1068,1.10708,1.1068,1.10693,122100003.0
2006-05-03 14:57:00,1.10691,1.1071,1.10691,1.1071,44600000.0
2006-05-03 14:58:00,1.10723,1.10726,1.10715,1.10723,61700000.0
2006-05-03 14:59:00,1.10742,1.10793,1.10742,1.10793,78000001.0
2006-05-03 15:00:00,1.1079,1.1079,1.10751,1.10751,20800000.0
2006-05-03 15:01:00,1.10741,1.10745,1.10735,1.10735,74100000.0
2006-05-03 15:02:00,1.1073,1.1073,1.1073,1.1073,33400000.0
2006-05-03 15:03:00,1.10725,1.10735,1.10725,1.1073,69900000.0
2006-05-03 15:04:00,1.10737,1.10753,1.10737,1.1075,68200001.0
2006-05-03 15:05:00,1.10739,1.10739,1.10726,1.10726,54399998.0
2006-05-03 15:06:00,1.10708,1.10708,1.10667,1.10688,140599998.0
2006-05-03 15:07:00,1.10691,1.10699,1.10691,1.10699,15100000.0
2006-05-03 15:08:00,1.107,1.10703,1.10693,1.10702,120400003.0
2006-05-03 15:09:00,1.10706,1.10716,1.10702,1.1071,112099999.0
2006-05-03 15:10:00,1.107,1.107,1.10679,1.10679,53300000.0
2006-05-03 15:11:00,1.10678,1.10678,1.10666,1.10668,141100000.0
2006-05-03 15:12:00,1.1066,1.10665,1.10642,1.10665,113200000.0
2006-05-03 15:13:00,1.10672,1.10702,1.10645,1.10647,123600000.0
2006-05-03 15:14:00,1.10643,1.1066,1.10643,1.1066,38900001.0
2006-05-03 15:15:00,1.1067,1.1067,1.10636,1.10636,115799999.0
2006-05-03 15:16:00,1.10632,1.10639,1.1063,1.1063,68599999.0
2006-05-03 15:17:00,1.10621,1.10621,1.10602,1.10614,101400001.0
2006-05-03 15:18:00,1.10609,1.10614,1.10605,1.10609,108199998.0
2006-05-03 15:19:00,1.10601,1.10607,1.10596,1.10596,51300000.0
2006-05-03 15:20:00,1.10595,1.10612,1.10594,1.10612,101399999.0
2006-05-03 15:21:00,1.10605,1.10625,1.10604,1.10625,126500001.0
2006-05-03 15:22:00,1.10624,1.10624,1.10609,1.10618,103299997.0
2006-05-03 15:23:00,1.10604,1.10604,1.10584,1.10584,86400000.0
2006-05-03 15:24:00,1.10595,1.1061,1.10595,1.1061,35400000.0
2006-05-03 15:25:00,1.10605,1.10605,1.10593,1.10593,84200002.0
2006-05-03 15:26:00,1.10612,1.10627,1.10612,1.10616,90100000.0
2006-05-03 15:27:00,1.10622,1.10635,1.10616,1.10635,119900000.0
2006-05-03 15:28:00,1.10633,1.10641,1.10633,1.10638,72600000.0
2006-05-03 15:29:00,1.10642,1.10642,1.10627,1.10627,10700000.0
2006-05-03 15:30:00,1.1063,1.10633,1.10623,1.10623,119700003.0
2006-05-03 15:31:00,1.10623,1.10623,1.10613,1.10618,115100001.0
2006-05-03 15:32:00,1.10623,1.10632,1.10622,1.10624,84300000.0
2006-05-03 15:33:00,1.10618,1.10623,1.10618,1.1062,65500002.0
2006-05-03 15:34:00,1.10631,1.10631,1.10624,1.1063,114499999.0
2006-05-03 15:35:00,1.10629,1.10629,1.10618,1.10622,146499999.0
2006-05-03 15:36:00,1.10615,1.10625,1.10613,1.10618,148800000.0
2006-05-03 15:37:00,1.1063,1.1065,1.1063,1.10645,49800000.0
2006-05-03 15:38:00,1.10644,1.10652,1.10636,1.10636,69399999.0
2006-05-03 15:39:00,1.10635,1.10652,1.10635,1.10638,104900000.0
2006-05-03 15:40:00,1.10636,1.10642,1.10631,1.10636,113400000.0
2006-05-03 15:41:00,1.10627,1.10641,1.10627,1.10635,145899999.0
2006-05-03 15:42:00,1.1063,1.10638,1.1063,1.10631,27900000.0
2006-05-03 15:43:00,1.1064,1.1064,1.10635,1.10635,3200000.0
2006-05-03 15:44:00,1.10644,1.10646,1.10644,1.10646,65400000.0
2006-05-03 15:45:00,1.10651,1.10659,1.10651,1.10654,87500000.0
2006-05-03 15:46:00,1.10639,1.1065,1.10634,1.10635,132199999.0
2006-05-03 15:47:00,1.10633,1.10642,1.10633,1.10633,48100001.0
2006-05-03 15:48:00,1.10644,1.10667,1.10644,1.10663,123400000.0
2006-05-03 15:49:00,1.10667,1.10667,1.10648,1.10648,121400001.0
2006-05-03 15:50:00,1.10643,1.10643,1.10629,1.10637,118899998.0
2006-05-03 15:51:00,1.10631,1.10631,1.10629,1.10629,44100000.0
2006-05-03 15:52:00,1.10618,1.10653,1.10618,1.10653,125800002.0
2006-05-03 15:53:00,1.10665,1.10667,1.1066,1.1066,55700001.0
2006-05-03 15:54:00,1.10662,1.10679,1.10662,1.10664,107900000.0
2006-05-03 15:55:00,1.1067,1.10672,1.10648,1.10648,92100000.0
2006-05-03 15:56:00,1.10656,1.1067,1.10656,1.1067,68900001.0
2006-05-03 15:57:00,1.10666,1.10666,1.10621,1.10621,74300001.0
2006-05-03 15:58:00,1.10622,1.10636,1.1057,1.1057,111799999.0
2006-05-03 15:59:00,1.10557,1.10563,1.10525,1.10557,114700002.0
2006-05-03 16:00:00,1.1059,1.10669,1.1059,1.10669,62000001.0
2006-05-03 16:01:00,1.10648,1.10648,1.10593,1.10599,86700002.0
2006-05-03 16:02:00,1.10615,1.10625,1.10615,1.10625,53599998.0
2006-05-03 16:03:00,1.1065,1.10655,1.10613,1.10619,91700002.0
2006-05-03 16:04:00,1.10622,1.10637,1.10622,1.1063,162799998.0
2006-05-03 16:05:00,1.10624,1.10624,1.10599,1.10603,25600000.0
2006-05-03 16:06:00,1.1062,1.10636,1.1062,1.1063,127000002.0
2006-05-03 16:07:00,1.1063,1.1063,1.10613,1.10613,85099999.0
2006-05-03 16:08:00,1.10616,1.10633,1.10615,1.10625,100600001.0
2006-05-03 16:09:00,1.1062,1.1062,1.10617,1.1062,56700002.0
2006-05-03 16:10:00,1.10625,1.10628,1.10598,1.10598,147900006.0
2006-05-03 16:11:00,1.10588,1.1061,1.10581,1.1061,73399999.0
2006-05-03 16:12:00,1.10598,1.10603,1.10574,1.10575,148300002.0
2006-05-03 16:13:00,1.10588,1.10623,1.10588,1.10623,80699999.0
2006-05-03 16:14:00,1.10618,1.10675,1.10612,1.10675,133600003.0
2006-05-03 16:15:00,1.10667,1.10685,1.10667,1.10674,65000000.0
2006-05-03 16:16:00,1.10689,1.10691,1.10674,1.10674,29700000.0
2006-05-03 16:17:00,1.1067,1.10685,1.10665,1.10682,94100000.0
2006-05-03 16:18:00,1.10702,1.10765,1.10702,1.10765,112500000.0
2006-05-03 16:19:00,1.10785,1.10791,1.10785,1.10785,30700000.0
2006-05-03 16:20:00,1.10782,1.10801,1.10782,1.108,66800000.0
2006-05-03 16:21:00,1.108,1.10817,1.10793,1.10813,69600000.0
2006-05-03 16:22:00,1.10812,1.10812,1.10797,1.10797,25100001.0
2006-05-03 16:23:00,1.10797,1.10811,1.10785,1.1081,84599999.0
2006-05-03 16:24:00,1.10815,1.10815,1.108,1.108,28200000.0
2006-05-03 16:25:00,1.10782,1.10782,1.10739,1.10745,74600001.0
2006-05-03 16:26:00,1.10743,1.10753,1.10741,1.10741,180800003.0
2006-05-03 16:27:00,1.10741,1.1077,1.1074,1.1077,82799998.0
2006-05-03 16:28:00,1.10774,1.10774,1.10757,1.10757,81300000.0
2006-05-03 16:29:00,1.10754,1.10768,1.10754,1.10761,42500000.0
2006-05-03 16:30:00,1.10753,1.10753,1.1074,1.1075,62700001.0
2006-05-03 16:31:00,1.10743,1.10773,1.1074,1.10773,89500000.0
2006-05-03 16:32:00,1.10778,1.10778,1.10764,1.10776,187700002.0
2006-05-03 16:33:00,1.10773,1.10773,1.10746,1.10751,49699999.0
2006-05-03 16:34:00,1.10747,1.1078,1.10747,1.10763,34300000.0
2006-05-03 16:35:00,1.10781,1.10795,1.10781,1.10794,40900000.0
2006-05-03 16:36:00,1.10794,1.10844,1.10794,1.10844,37500001.0
2006-05-03 16:37:00,1.10858,1.10888,1.10849,1.10888,56800000.0
2006-05-03 16:38:00,1.109,1.10913,1.10879,1.10879,120200001.0
2006-05-03 16:39:00,1.10885,1.10913,1.10885,1.1091,61599999.0
2006-05-03 16:40:00,1.10919,1.10927,1.10919,1.10927,33600000.0
2006-05-03 16:41:00,1.10923,1.10942,1.10923,1.10942,89500002.0
2006-05-03 16:42:00,1.10942,1.10942,1.10923,1.10923,44400000.0
2006-05-03 16:43:00,1.10902,1.10909,1.10885,1.10885,125100001.0
2006-05-03 16:44:00,1.10877,1.10901,1.10865,1.10901,72600000.0
2006-05-03 16:45:00,1.10891,1.10918,1.10886,1.1091,139400002.0
2006-05-03 16:46:00,1.10903,1.10906,1.10898,1.10903,31100000.0
2006-05-03 16:47:00,1.10914,1.1092,1.10906,1.10913,81400001.0
2006-05-03 16:48:00,1.10918,1.10953,1.10918,1.10953,109799999.0
2006-05-03 16:49:00,1.10957,1.10962,1.10947,1.10949,110800001.0
2006-05-03 16:50:00,1.10942,1.10946,1.10915,1.10927,82599999.0
2006-05-03 16:51:00,1.10913,1.1093,1.10906,1.10906,130600000.0
2006-05-03 16:52:00,1.10901,1.10902,1.10901,1.10902,40299998.0
2006-05-03 16:53:00,1.10885,1.10885,1.10852,1.10852,95099998.0
2006-05-03 16:54:00,1.10857,1.10886,1.10849,1.10882,74700000.0
2006-05-03 16:55:00,1.10882,1.10887,1.10847,1.10847,85099998.0
2006-05-03 16:56:00,1.10838,1.10856,1.10832,1.10856,112400000.0
2006-05-03 16:57:00,1.10853,1.1088,1.10853,1.10855,49500001.0
2006-05-03 16:58:00,1.10841,1.10844,1.10841,1.10844,34300000.0
2006-05-03 16:59:00,1.10833,1.10855,1.10833,1.10848,122700000.0
2006-05-03 17:00:00,1.1085,1.10863,1.10845,1.10858,94200000.0
2006-05-03 17:01:00,1.10852,1.10856,1.10845,1.10849,96200002.0
2006-05-03 17:02:00,1.1085,1.10851,1.10832,1.10832,109299999.0
2006-05-03 17:03:00,1.10825,1.10828,1.10788,1.10788,122600000.0
2006-05-03 17:04:00,1.1077,1.1077,1.10754,1.10766,65300000.0
2006-05-03 17:05:00,1.10757,1.10766,1.10754,1.10765,90699996.0
2006-05-03 17:06:00,1.10783,1.10796,1.10783,1.10795,65399999.0
2006-05-03 17:07:00,1.10788,1.10788,1.10767,1.10777,112800004.0
2006-05-03 17:08:00,1.10789,1.108,1.10782,1.10782,71300001.0
2006-05-03 17:09:00,1.10772,1.10772,1.10753,1.10753,35000001.0
2006-05-03 17:10:00,1.10744,1.10766,1.10744,1.1076,50699999.0
2006-05-03 17:11:00,1.10747,1.1077,1.10747,1.10763,100199999.0
2006-05-03 17:12:00,1.10762,1.10771,1.10755,1.10771,30300001.0
2006-05-03 17:13:00,1.10769,1.10769,1.10763,1.10763,32000000.0
2006-05-03 17:14:00,1.1075,1.10761,1.10746,1.10746,43500000.0
2006-05-03 17:15:00,1.10733,1.10733,1.10699,1.10703,118900001.0
2006-05-03 17:16:00,1.10711,1.10723,1.10697,1.10697,190199997.0
2006-05-03 17:17:00,1.10687,1.10687,1.10624,1.10631,126699999.0
2006-05-03 17:18:00,1.10649,1.10661,1.10637,1.10637,31300000.0
2006-05-03 17:19:00,1.10627,1.1064,1.10626,1.10631,98100001.0
2006-05-03 17:20:00,1.1063,1.10659,1.1063,1.1065,163700004.0
2006-05-03 17:21:00,1.1065,1.1065,1.1065,1.1065,46399998.0
2006-05-03 17:22:00,1.10651,1.10664,1.10651,1.10661,134500002.0
2006-05-03 17:23:00,1.10658,1.10658,1.1064,1.10642,136800002.0
2006-05-03 17:24:00,1.10638,1.10638,1.10638,1.10638,1600000.0
2006-05-03 17:25:00,1.10635,1.10635,1.10625,1.10625,52900001.0
2006-05-03 17:26:00,1.10628,1.10629,1.10605,1.10605,90299998.0
2006-05-03 17:27:00,1.10607,1.10621,1.10607,1.1062,58700000.0
2006-05-03 17:28:00,1.10618,1.10631,1.10615,1.10624,129200000.0
2006-05-03 17:29:00,1.10613,1.10613,1.10591,1.10591,58400000.0
2006-05-03 17:30:00,1.10595,1.10595,1.10567,1.10567,136800004.0
2006-05-03 17:31:00,1.10568,1.10605,1.10568,1.10588,88500000.0
2006-05-03 17:32:00,1.10582,1.10605,1.10579,1.10605,60200001.0
2006-05-03 17:33:00,1.10607,1.10609,1.10593,1.10607,82999998.0
2006-05-03 17:34:00,1.10614,1.10634,1.10614,1.10628,126500002.0
2006-05-03 17:35:00,1.10624,1.10637,1.10624,1.10633,142799997.0
2006-05-03 17:36:00,1.1064,1.10644,1.1062,1.10637,190499999.0
2006-05-03 17:37:00,1.1064,1.10648,1.10639,1.10639,112500001.0
2006-05-03 17:38:00,1.10639,1.10647,1.10592,1.10592,59900000.0
2006-05-03 17:39:00,1.10591,1.10602,1.1059,1.1059,107900000.0
2006-05-03 17:40:00,1.10579,1.10601,1.10579,1.10601,122299997.0
2006-05-03 17:41:00,1.10598,1.10598,1.10592,1.10592,46300000.0
2006-05-03 17:42:00,1.10591,1.106,1.10591,1.106,25800000.0
2006-05-03 17:43:00,1.10599,1.10612,1.10593,1.10612,114800001.0
2006-05-03 17:44:00,1.10607,1.1064,1.10606,1.1064,123799999.0
2006-05-03 17:45:00,1.10639,1.10658,1.10637,1.10651,110099998.0
2006-05-03 17:46:00,1.10647,1.10647,1.10636,1.10639,63100000.0
2006-05-03 17:47:00,1.10643,1.10647,1.10643,1.10647,48100000.0
2006-05-03 17:48:00,1.1064,1.10655,1.10636,1.10645,67100000.0
2006-05-03 17:49:00,1.10666,1.10681,1.10666,1.10681,7300000.0
2006-05-03 17:50:00,1.10702,1.10706,1.10697,1.10704,112499998.0
2006-05-03 17:51:00,1.107,1.107,1.1069,1.1069,28699999.0
2006-05-03 17:52:00,1.10705,1.10705,1.107,1.107,8800000.0
2006-05-03 17:53:00,1.10692,1.10703,1.10692,1.10697,132100000.0
2006-05-03 17:54:00,1.10702,1.10712,1.10701,1.10712,66000002.0
2006-05-03 17:55:00,1.10715,1.10726,1.10715,1.10715,138900001.0
2006-05-03 17:56:00,1.10705,1.10705,1.10692,1.10695,116499998.0
2006-05-03 17:57:00,1.10703,1.10712,1.10702,1.1071,85500000.0
2006-05-03 17:58:00,1.10711,1.10717,1.10706,1.10716,137699999.0
2006-05-03 17:59:00,1.10714,1.10717,1.10701,1.10701,132000001.0
2006-05-03 18:00:00,1.10695,1.10695,1.10677,1.1068,89000002.0
2006-05-03 18:01:00,1.10678,1.10678,1.10659,1.10663,617200004.0
2006-05-03 18:02:00,1.10668,1.10676,1.10663,1.10664,707500003.0
2006-05-03 18:03:00,1.1066,1.1066,1.10634,1.10634,783200005.0
2006-05-03 18:04:00,1.1063,1.10637,1.10625,1.10625,677800004.0
2006-05-03 18:05:00,1.10627,1.10627,1.10605,1.10605,933300001.0
2006-05-03 18:06:00,1.1061,1.10613,1.106,1.1061,497700002.0
2006-05-03 18:07:00,1.1061,1.10617,1.10605,1.1061,1236299995.0
2006-05-03 18:08:00,1.1061,1.10615,1.10603,1.1061,1052100006.0
2006-05-03 18:09:00,1.10606,1.10606,1.10585,1.10585,476199994.0
2006-05-03 18:10:00,1.1059,1.10601,1.10569,1.10569,729400011.0
2006-05-03 18:11:00,1.1058,1.10592,1.10577,1.10578,914200007.0
2006-05-03 18:12:00,1.1058,1.10586,1.10552,1.10552,100399999.0
2006-05-03 18:13:00,1.10545,1.10545,1.1051,1.1051,249400001.0
2006-05-03 18:14:00,1.10496,1.10496,1.10444,1.1046,394300004.0
2006-05-03 18:15:00,1.10455,1.10459,1.10434,1.10434,860400001.0
2006-05-03 18:16:00,1.10433,1.10441,1.1042,1.10422,337000001.0
2006-05-03 18:17:00,1.10417,1.10425,1.10405,1.10421,932090013.0
2006-05-03 18:18:00,1.10422,1.10434,1.10418,1.10433,599800002.0
2006-05-03 18:19:00,1.10448,1.10461,1.10444,1.10452,119500001.0
2006-05-03 18:20:00,1.10458,1.10464,1.10444,1.10448,725099991.0
2006-05-03 18:21:00,1.10458,1.10478,1.10458,1.10471,206100000.0
2006-05-03 18:22:00,1.10485,1.10517,1.10485,1.10515,141600001.0
2006-05-03 18:23:00,1.10514,1.10523,1.10503,1.10523,517300004.0
2006-05-03 18:24:00,1.10528,1.10544,1.10528,1.10544,665599999.0
2006-05-03 18:25:00,1.10546,1.10561,1.10542,1.10561,372099999.0
2006-05-03 18:26:00,1.10555,1.10555,1.10519,1.10519,874600000.0
2006-05-03 18:27:00,1.10523,1.10534,1.10523,1.10531,531800001.0
2006-05-03 18:28:00,1.10531,1.10538,1.10523,1.10523,353199998.0
2006-05-03 18:29:00,1.10519,1.10519,1.1051,1.10518,278700002.0
2006-05-03 18:30:00,1.1052,1.10525,1.10512,1.1052,757600006.0
2006-05-03 18:31:00,1.10521,1.10536,1.10521,1.10535,427299996.0
2006-05-03 18:32:00,1.10537,1.10547,1.1053,1.1054,387900004.0
2006-05-03 18:33:00,1.10544,1.10561,1.10542,1.10561,352699997.0
2006-05-03 18:34:00,1.10562,1.10565,1.10557,1.10565,238699997.0
2006-05-03 18:35:00,1.10565,1.10565,1.10555,1.1056,508800000.0
2006-05-03 18:36:00,1.10562,1.10579,1.10562,1.10563,300600000.0
2006-05-03 18:37:00,1.1056,1.1056,1.10536,1.10536,121200000.0
2006-05-03 18:38:00,1.10537,1.10544,1.10528,1.10533,220300000.0
2006-05-03 18:39:00,1.10542,1.10548,1.10542,1.10548,247100001.0
2006-05-03 18:40:00,1.10552,1.10565,1.10552,1.10554,665099998.0
2006-05-03 18:41:00,1.1055,1.10562,1.1055,1.1055,251699999.0
2006-05-03 18:42:00,1.1055,1.1056,1.10548,1.1056,521099998.0
2006-05-03 18:43:00,1.1056,1.1056,1.10542,1.1055,397900002.0
2006-05-03 18:44:00,1.1055,1.10555,1.10545,1.1055,231500000.0
2006-05-03 18:45:00,1.10557,1.10564,1.10551,1.10553,495899998.0
2006-05-03 18:46:00,1.10554,1.10558,1.10547,1.10551,228600000.0
2006-05-03 18:47:00,1.1055,1.1055,1.1055,1.1055,19900000.0
2006-05-03 18:48:00,1.10553,1.10563,1.10553,1.10557,218399998.0
2006-05-03 18:49:00,1.10555,1.10555,1.1055,1.10555,45400000.0
2006-05-03 18:50:00,1.1055,1.10555,1.10545,1.10555,164600002.0
2006-05-03 18:51:00,1.1055,1.10555,1.1055,1.1055,133200000.0
2006-05-03 18:52:00,1.1055,1.1055,1.10545,1.1055,237000002.0
2006-05-03 18:53:00,1.1055,1.10555,1.10543,1.10545,390899999.0
2006-05-03 18:54:00,1.10556,1.10598,1.10556,1.10598,252600003.0
2006-05-03 18:55:00,1.10605,1.10616,1.10605,1.10616,589900003.0
2006-05-03 18:56:00,1.10625,1.10642,1.10625,1.10632,111999999.0
2006-05-03 18:57:00,1.10632,1.10639,1.10608,1.10608,441199996.0
2006-05-03 18:58:00,1.10613,1.10643,1.10613,1.10638,194699998.0
2006-05-03 18:59:00,1.10629,1.10629,1.10605,1.10611,501700002.0
2006-05-03 19:00:00,1.10622,1.10652,1.10622,1.10643,238700003.0
2006-05-03 19:01:00,1.10645,1.10649,1.10641,1.10642,92400001.0
2006-05-03 19:02:00,1.1064,1.1064,1.10635,1.1064,283100002.0
2006-05-03 19:03:00,1.10635,1.10635,1.10599,1.10599,567399999.0
2006-05-03 19:04:00,1.10608,1.10653,1.10608,1.10635,98099998.0
2006-05-03 19:05:00,1.10639,1.10643,1.10621,1.10621,196799998.0
2006-05-03 19:06:00,1.10618,1.10618,1.106,1.106,320900004.0
2006-05-03 19:07:00,1.10594,1.10594,1.10557,1.10565,100900000.0
2006-05-03 19:08:00,1.10566,1.10581,1.10566,1.10574,588100000.0
2006-05-03 19:09:00,1.10577,1.10592,1.10574,1.10582,679200005.0
2006-05-03 19:10:00,1.1059,1.1059,1.10585,1.10585,101399997.0
2006-05-03 19:11:00,1.10584,1.10588,1.10578,1.10588,404199998.0
2006-05-03 19:12:00,1.10584,1.10588,1.10577,1.10577,155100002.0
2006-05-03 19:13:00,1.10577,1.10585,1.10575,1.10579,159099998.0
2006-05-03 19:14:00,1.10577,1.10593,1.10577,1.1059,375200002.0
2006-05-03 19:15:00,1.10585,1.10585,1.1058,1.10585,438400005.0
2006-05-03 19:16:00,1.10585,1.10587,1.1058,1.10581,228400000.0
2006-05-03 19:17:00,1.10581,1.10581,1.10554,1.10554,261100001.0
2006-05-03 19:18:00,1.10554,1.10565,1.10549,1.10556,456799999.0
2006-05-03 19:19:00,1.10552,1.10562,1.10552,1.10553,155200002.0
2006-05-03 19:20:00,1.10552,1.10553,1.10532,1.10532,208899999.0
2006-05-03 19:21:00,1.1053,1.1053,1.10507,1.1051,175000003.0
2006-05-03 19:22:00,1.10513,1.10548,1.10513,1.10548,148999999.0
2006-05-03 19:23:00,1.10558,1.10569,1.10558,1.10569,18300000.0
2006-05-03 19:24:00,1.1058,1.1058,1.10575,1.1058,65000000.0
2006-05-03 19:25:00,1.10577,1.10577,1.10564,1.10564,93299999.0
2006-05-03 19:26:00,1.10563,1.10576,1.10559,1.10559,99899998.0
2006-05-03 19:27:00,1.10556,1.10556,1.10534,1.10543,388200001.0
2006-05-03 19:28:00,1.1055,1.10555,1.1055,1.1055,176500000.0
2006-05-03 19:29:00,1.10561,1.10587,1.10561,1.10587,80900000.0
2006-05-03 19:30:00,1.10597,1.10598,1.1054,1.10583,218900001.0
2006-05-03 19:31:00,1.10578,1.10578,1.10551,1.10551,117000002.0
2006-05-03 19:32:00,1.10555,1.10555,1.10555,1.10555,29500000.0
2006-05-03 19:33:00,1.10545,1.1055,1.10545,1.10545,344190005.0
2006-05-03 19:34:00,1.10545,1.10545,1.1052,1.1052,27300000.0
2006-05-03 19:35:00,1.10525,1.10534,1.10525,1.1053,69800001.0
2006-05-03 19:36:00,1.10527,1.10536,1.10514,1.10514,152800001.0
2006-05-03 19:37:00,1.1052,1.10527,1.10512,1.1052,506899997.0
2006-05-03 19:38:00,1.10518,1.10529,1.10517,1.10528,210600004.0
2006-05-03 19:39:00,1.10529,1.10578,1.10529,1.10578,416800005.0
2006-05-03 19:40:00,1.10585,1.10585,1.1058,1.10585,242500001.0
2006-05-03 19:41:00,1.10582,1.10589,1.10582,1.10582,349900006.0
2006-05-03 19:42:00,1.1058,1.10585,1.10577,1.10583,241499997.0
2006-05-03 19:43:00,1.10592,1.10609,1.10592,1.10605,103700001.0
2006-05-03 19:44:00,1.10621,1.10664,1.10621,1.10663,85099998.0
2006-05-03 19:45:00,1.10657,1.10657,1.10637,1.10637,91500003.0
2006-05-03 19:46:00,1.10642,1.10649,1.10642,1.10649,44800001.0
2006-05-03 19:47:00,1.1066,1.10666,1.1066,1.10661,77300000.0
2006-05-03 19:48:00,1.10656,1.10656,1.10633,1.10633,80600001.0
2006-05-03 19:49:00,1.1064,1.10645,1.1064,1.1064,190099998.0
2006-05-03 19:50:00,1.10642,1.10656,1.1064,1.10656,110099998.0
2006-05-03 19:51:00,1.10661,1.10666,1.10661,1.10666,37599999.0
2006-05-03 19:52:00,1.10674,1.10681,1.10674,1.1068,61400000.0
2006-05-03 19:53:00,1.10689,1.10689,1.10668,1.10672,104300000.0
2006-05-03 19:54:00,1.10672,1.10678,1.10672,1.10678,54399999.0
2006-05-03 19:55:00,1.10695,1.10704,1.10681,1.10681,125099998.0
2006-05-03 19:56:00,1.10693,1.10693,1.1064,1.1064,191400000.0
2006-05-03 19:57:00,1.10636,1.10648,1.10636,1.10648,237400003.0
2006-05-03 19:58:00,1.10649,1.10649,1.10638,1.10648,134000000.0
2006-05-03 19:59:00,1.10673,1.10714,1.10656,1.10714,126999998.0
2006-05-03 20:00:00,1.10723,1.10739,1.10714,1.10736,213000000.0
2006-05-03 20:01:00,1.10726,1.10726,1.10696,1.10696,90300002.0
2006-05-03 20:02:00,1.10692,1.10695,1.10683,1.10691,63099999.0
2006-05-03 20:03:00,1.10689,1.10693,1.10676,1.10679,525499999.0
2006-05-03 20:04:00,1.10688,1.10703,1.10688,1.10703,202199997.0
2006-05-03 20:05:00,1.10704,1.10706,1.10695,1.10698,83900000.0
2006-05-03 20:06:00,1.10698,1.10698,1.10675,1.10675,82599999.0
2006-05-03 20:07:00,1.1067,1.10675,1.10665,1.1067,247099998.0
2006-05-03 20:08:00,1.1067,1.10675,1.1067,1.10675,402200000.0
2006-05-03 20:09:00,1.1067,1.10678,1.1067,1.10673,341300006.0
2006-05-03 20:10:00,1.1067,1.10672,1.10665,1.1067,117499999.0
2006-05-03 20:11:00,1.1067,1.1067,1.1067,1.1067,175800000.0
2006-05-03 20:12:00,1.1067,1.10675,1.10668,1.1067,705600006.0
2006-05-03 20:13:00,1.10672,1.10672,1.10668,1.1067,123999999.0
2006-05-03 20:14:00,1.10665,1.10689,1.10665,1.1068,157000002.0
2006-05-03 20:15:00,1.10685,1.10691,1.10672,1.10672,645500008.0
2006-05-03 20:16:00,1.1067,1.10675,1.10665,1.10668,532900003.0
2006-05-03 20:17:00,1.10668,1.10677,1.10663,1.10675,190500000.0
2006-05-03 20:18:00,1.10672,1.10672,1.10628,1.10628,221600002.0
2006-05-03 20:19:00,1.1061,1.10623,1.10602,1.10623,156600002.0
2006-05-03 20:20:00,1.10621,1.10623,1.10612,1.10612,416699996.0
2006-05-03 20:21:00,1.10612,1.10623,1.10609,1.10616,363799997.0
2006-05-03 20:22:00,1.10625,1.10625,1.10613,1.10625,441100002.0
2006-05-03 20:23:00,1.10625,1.10653,1.10622,1.10653,562500004.0
2006-05-03 20:24:00,1.10657,1.10657,1.10628,1.10628,253000000.0
2006-05-03 20:25:00,1.10632,1.10643,1.10632,1.10643,106899999.0
2006-05-03 20:26:00,1.10647,1.1065,1.10643,1.10643,128200000.0
2006-05-03 20:27:00,1.10643,1.10655,1.10643,1.10643,260099998.0
2006-05-03 20:28:00,1.10645,1.10655,1.10645,1.1065,759599998.0
2006-05-03 20:29:00,1.10645,1.1065,1.1064,1.10645,577799998.0
2006-05-03 20:30:00,1.10644,1.10667,1.10644,1.10667,230799999.0
2006-05-03 20:31:00,1.10675,1.10675,1.10665,1.10665,532399998.0
2006-05-03 20:32:00,1.10662,1.1067,1.10662,1.1067,354199999.0
2006-05-03 20:33:00,1.10665,1.10675,1.10665,1.10667,215099998.0
2006-05-03 20:34:00,1.10665,1.10672,1.10665,1.1067,103200001.0
2006-05-03 20:35:00,1.10685,1.10714,1.10685,1.107,187099996.0
2006-05-03 20:36:00,1.107,1.10703,1.1069,1.107,434200003.0
2006-05-03 20:37:00,1.10703,1.10709,1.107,1.10704,201800000.0
2006-05-03 20:38:00,1.10706,1.10712,1.10699,1.1071,252600000.0
2006-05-03 20:39:00,1.1071,1.10713,1.10703,1.10707,464800004.0
2006-05-03 20:40:00,1.10705,1.10708,1.10692,1.10695,508300003.0
2006-05-03 20:41:00,1.10691,1.10706,1.10691,1.10706,411200003.0
2006-05-03 20:42:00,1.1071,1.1071,1.10705,1.10707,410199998.0
2006-05-03 20:43:00,1.10707,1.10712,1.10702,1.10708,169000002.0
2006-05-03 20:44:00,1.10713,1.10732,1.10711,1.10732,73100000.0
2006-05-03 20:45:00,1.10732,1.10732,1.10722,1.10723,192000001.0
2006-05-03 20:46:00,1.10725,1.10753,1.10725,1.10748,337299995.0
2006-05-03 20:47:00,1.10748,1.10755,1.10744,1.10744,236900001.0
2006-05-03 20:48:00,1.10745,1.10745,1.1074,1.10745,87100000.0
2006-05-03 20:49:00,1.10748,1.10763,1.10743,1.10763,388199998.0
2006-05-03 20:50:00,1.1076,1.1076,1.1076,1.1076,131400000.0
2006-05-03 20:51:00,1.10759,1.10759,1.10742,1.10745,125199999.0
2006-05-03 20:52:00,1.10743,1.10743,1.10727,1.10727,88000000.0
2006-05-03 20:53:00,1.10725,1.10741,1.10725,1.10734,187099999.0
2006-05-03 20:54:00,1.10735,1.10736,1.10718,1.10718,420999999.0
2006-05-03 20:55:00,1.10724,1.1073,1.10721,1.1073,194099998.0
2006-05-03 20:56:00,1.10729,1.10739,1.1072,1.10739,482700004.0
2006-05-03 20:57:00,1.10741,1.10752,1.10741,1.10751,337400001.0
2006-05-03 20:58:00,1.1075,1.10752,1.10742,1.1075,226200003.0
2006-05-03 20:59:00,1.10756,1.1076,1.10747,1.10756,358100003.0
2006-05-03 21:00:00,1.10755,1.10757,1.10745,1.1075,856700005.0
2006-05-03 21:01:00,1.10753,1.10761,1.1075,1.10753,547899998.0
2006-05-03 21:02:00,1.1075,1.10763,1.1075,1.10763,100000000.0
2006-05-03 21:03:00,1.10775,1.10775,1.1076,1.10765,506800002.0
2006-05-03 21:04:00,1.10768,1.10775,1.10762,1.10775,767800002.0
2006-05-03 21:05:00,1.10775,1.10777,1.1076,1.1077,737100005.0
2006-05-03 21:06:00,1.10777,1.10777,1.10767,1.10768,113400001.0
2006-05-03 21:07:00,1.10773,1.10782,1.10769,1.10773,792000004.0
2006-05-03 21:08:00,1.10771,1.10784,1.10771,1.10778,169700002.0
2006-05-03 21:09:00,1.10768,1.10781,1.10768,1.10781,82899999.0
2006-05-03 21:10:00,1.10781,1.10781,1.10767,1.10771,283699998.0
2006-05-03 21:11:00,1.10772,1.10781,1.10772,1.10773,367400004.0
2006-05-03 21:12:00,1.1078,1.10783,1.10775,1.10777,384500004.0
2006-05-03 21:13:00,1.1078,1.1078,1.10772,1.10772,532000004.0
2006-05-03 21:14:00,1.10782,1.10786,1.10779,1.10786,282000002.0
2006-05-03 21:15:00,1.10789,1.10812,1.10789,1.10812,75100000.0
2006-05-03 21:16:00,1.10815,1.10824,1.10815,1.10819,96699999.0
2006-05-03 21:17:00,1.10824,1.10824,1.10818,1.10818,72700002.0
2006-05-03 21:18:00,1.10822,1.10832,1.10817,1.10829,88899998.0
2006-05-03 21:19:00,1.10822,1.10832,1.10819,1.10832,184700002.0
2006-05-03 21:20:00,1.10838,1.10843,1.10835,1.10842,134999999.0
2006-05-03 21:21:00,1.10838,1.10842,1.10838,1.10842,45400000.0
2006-05-03 21:22:00,1.10845,1.10845,1.10845,1.10845,114700002.0
2006-05-03 21:23:00,1.10853,1.10869,1.10853,1.10865,61600000.0
2006-05-03 21:24:00,1.10858,1.10858,1.10855,1.10858,61200000.0
2006-05-03 21:25:00,1.1087,1.1087,1.10863,1.10863,31900000.0
2006-05-03 21:26:00,1.10861,1.1087,1.10861,1.10862,71800001.0
2006-05-03 21:27:00,1.10861,1.10866,1.1086,1.10862,102300000.0
2006-05-03 21:28:00,1.1086,1.10865,1.10853,1.10859,337599995.0
2006-05-03 21:29:00,1.10857,1.10857,1.10845,1.10851,169700002.0
2006-05-03 21:30:00,1.10858,1.10858,1.1085,1.10851,101800000.0
2006-05-03 21:31:00,1.1085,1.1085,1.1085,1.1085,95700000.0
2006-05-03 21:32:00,1.10848,1.10848,1.10836,1.10848,161200001.0
2006-05-03 21:33:00,1.1085,1.1085,1.10825,1.10827,60000000.0
2006-05-03 21:34:00,1.10826,1.10826,1.10812,1.10812,97200000.0
2006-05-03 21:35:00,1.10815,1.10823,1.10807,1.10807,63900001.0
2006-05-03 21:36:00,1.10799,1.10807,1.10799,1.10803,62400002.0
2006-05-03 21:37:00,1.10817,1.10817,1.1081,1.1081,50499999.0
2006-05-03 21:38:00,1.1081,1.10815,1.1081,1.1081,62500000.0
2006-05-03 21:39:00,1.1081,1.1081,1.10805,1.1081,530299999.0
2006-05-03 21:40:00,1.1081,1.1081,1.10803,1.10805,307800000.0
2006-05-03 21:41:00,1.10813,1.10813,1.10808,1.1081,49700000.0
2006-05-03 21:42:00,1.10807,1.10811,1.10803,1.10803,71100001.0
2006-05-03 21:43:00,1.10802,1.10807,1.10794,1.10794,158600000.0
2006-05-03 21:44:00,1.10798,1.10827,1.10798,1.10827,148099999.0
2006-05-03 21:45:00,1.10833,1.10846,1.10833,1.10841,221300004.0
2006-05-03 21:46:00,1.1084,1.10851,1.1082,1.1082,195199999.0
2006-05-03 21:47:00,1.10813,1.10827,1.10811,1.10811,178200000.0
2006-05-03 21:48:00,1.10806,1.10806,1.10793,1.108,110800000.0
2006-05-03 21:49:00,1.10789,1.10789,1.10763,1.10763,106900001.0
2006-05-03 21:50:00,1.10763,1.10782,1.10763,1.1078,42300001.0
2006-05-03 21:51:00,1.1078,1.1078,1.10773,1.10773,127700000.0
2006-05-03 21:52:00,1.10774,1.10787,1.10774,1.10783,129300000.0
2006-05-03 21:53:00,1.10782,1.10789,1.10782,1.10789,184199998.0
2006-05-03 21:54:00,1.1079,1.10795,1.10785,1.10785,204799999.0
2006-05-03 21:55:00,1.1079,1.1079,1.10787,1.1079,16000000.0
2006-05-03 21:56:00,1.10793,1.10793,1.10793,1.10793,800000.0
2006-05-03 21:57:00,1.10794,1.10804,1.10781,1.1079,66600001.0
2006-05-03 21:58:00,1.10772,1.10785,1.10772,1.10781,43900002.0
2006-05-03 21:59:00,1.10769,1.10787,1.10769,1.10787,168300001.0
2006-05-03 22:00:00,1.1079,1.10795,1.1078,1.10783,201100000.0
2006-05-03 22:01:00,1.10787,1.10796,1.10785,1.10795,74900000.0
2006-05-03 22:02:00,1.10792,1.10795,1.10766,1.10766,314099999.0
2006-05-03 22:03:00,1.10766,1.10777,1.10766,1.10777,114999997.0
2006-05-03 22:04:00,1.10788,1.10795,1.1078,1.10783,105599999.0
2006-05-03 22:05:00,1.10782,1.10793,1.10782,1.10784,35500000.0
2006-05-03 22:06:00,1.10784,1.10792,1.10782,1.10782,142300000.0
2006-05-03 22:07:00,1.10785,1.10785,1.10775,1.10785,69600000.0
2006-05-03 22:08:00,1.10783,1.10785,1.1078,1.10785,97199999.0
2006-05-03 22:09:00,1.10775,1.10785,1.10775,1.10785,62800001.0
2006-05-03 22:10:00,1.10785,1.10785,1.1078,1.1078,67399998.0
2006-05-03 22:11:00,1.10779,1.10779,1.10772,1.10772,99300002.0
2006-05-03 22:12:00,1.1077,1.10775,1.1077,1.1077,60100000.0
2006-05-03 22:13:00,1.10773,1.10782,1.10773,1.10778,34200001.0
2006-05-03 22:14:00,1.10785,1.10785,1.10778,1.10783,141800000.0
2006-05-03 22:15:00,1.10785,1.10785,1.10774,1.10776,185900004.0
2006-05-03 22:16:00,1.10777,1.10786,1.10772,1.10786,137499999.0
2006-05-03 22:17:00,1.1078,1.10793,1.10776,1.10793,45500000.0
2006-05-03 22:18:00,1.10795,1.10795,1.1079,1.1079,80200001.0
2006-05-03 22:19:00,1.10785,1.10795,1.10785,1.1079,73400001.0
2006-05-03 22:20:00,1.10789,1.10792,1.1078,1.1078,15700000.0
2006-05-03 22:21:00,1.10777,1.10783,1.10767,1.10767,93600000.0
2006-05-03 22:22:00,1.10765,1.10779,1.10765,1.10772,107100001.0
2006-05-03 22:23:00,1.1078,1.1078,1.1078,1.1078,166399998.0
2006-05-03 22:24:00,1.10778,1.10778,1.10765,1.10775,127800000.0
2006-05-03 22:25:00,1.10772,1.10772,1.10755,1.10755,101699999.0
2006-05-03 22:26:00,1.10764,1.10771,1.10764,1.10771,36000000.0
2006-05-03 22:27:00,1.10771,1.10782,1.1077,1.1077,398300002.0
2006-05-03 22:28:00,1.1077,1.10778,1.10768,1.10768,102900002.0
2006-05-03 22:29:00,1.10771,1.10779,1.10771,1.10774,342499999.0
2006-05-03 22:30:00,1.10772,1.10773,1.10765,1.10773,97700001.0
2006-05-03 22:31:00,1.1078,1.1078,1.10775,1.10775,5600000.0
2006-05-03 22:32:00,1.10773,1.10773,1.10754,1.10754,73600001.0
2006-05-03 22:33:00,1.10752,1.10757,1.10749,1.10757,166100001.0
2006-05-03 22:34:00,1.10755,1.10771,1.10752,1.10754,326300001.0
2006-05-03 22:35:00,1.10758,1.10773,1.10758,1.1077,174900001.0
2006-05-03 22:36:00,1.10771,1.10775,1.1077,1.10775,131000000.0
2006-05-03 22:37:00,1.10775,1.10775,1.10762,1.10762,109200000.0
2006-05-03 22:38:00,1.10766,1.10778,1.10749,1.10758,129600002.0
2006-05-03 22:39:00,1.1077,1.10778,1.10765,1.10765,156000000.0
2006-05-03 22:40:00,1.10772,1.10772,1.10749,1.10749,64099998.0
2006-05-03 22:41:00,1.10743,1.10757,1.10737,1.10742,154199999.0
2006-05-03 22:42:00,1.10752,1.10752,1.10735,1.10735,215600001.0
2006-05-03 22:43:00,1.10735,1.1074,1.10724,1.10739,306299999.0
2006-05-03 22:44:00,1.1074,1.10745,1.10735,1.10735,154600004.0
2006-05-03 22:45:00,1.10735,1.1074,1.10735,1.1074,31200000.0
2006-05-03 22:46:00,1.10741,1.10741,1.10724,1.10731,86700000.0
2006-05-03 22:47:00,1.10733,1.10733,1.10732,1.10732,1600000.0
2006-05-03 22:48:00,1.10753,1.10757,1.10747,1.10747,106000000.0
2006-05-03 22:49:00,1.10753,1.10759,1.10753,1.10755,68600003.0
2006-05-03 22:50:00,1.10759,1.10761,1.10747,1.10747,124499998.0
2006-05-03 22:51:00,1.10757,1.10757,1.1074,1.10748,104500000.0
2006-05-03 22:52:00,1.10739,1.10749,1.10733,1.10733,135599998.0
2006-05-03 22:53:00,1.10738,1.10752,1.10738,1.10752,92799999.0
2006-05-03 22:54:00,1.10744,1.10761,1.10743,1.10754,173199997.0
2006-05-03 22:55:00,1.10763,1.10785,1.10763,1.10781,225400001.0
2006-05-03 22:56:00,1.10782,1.10782,1.10772,1.10772,23199999.0
2006-05-03 22:57:00,1.10774,1.10791,1.10774,1.10787,149300002.0
2006-05-03 22:58:00,1.10799,1.10813,1.10787,1.10812,130099997.0
2006-05-03 22:59:00,1.10805,1.10805,1.10775,1.10785,108300002.0
2006-05-03 23:00:00,1.1078,1.10785,1.1078,1.10785,32399999.0
2006-05-03 23:01:00,1.10807,1.10845,1.10807,1.10843,32699999.0
2006-05-03 23:02:00,1.10837,1.10859,1.10829,1.10852,107100000.0
2006-05-03 23:03:00,1.1084,1.1087,1.10825,1.10851,40400000.0
2006-05-03 23:04:00,1.10818,1.10828,1.10804,1.10816,73100000.0
2006-05-03 23:05:00,1.10807,1.1083,1.10794,1.10825,125900003.0
2006-05-03 23:06:00,1.10815,1.10859,1.10812,1.10833,171100000.0
2006-05-03 23:07:00,1.10833,1.10858,1.10818,1.10835,134400000.0
2006-05-03 23:08:00,1.1081,1.1085,1.10802,1.1085,96900000.0
2006-05-03 23:09:00,1.10825,1.10853,1.10796,1.10853,118100001.0
2006-05-03 23:10:00,1.10864,1.10867,1.10822,1.10822,110600000.0
2006-05-03 23:11:00,1.10825,1.10836,1.10807,1.10836,156099999.0
2006-05-03 23:12:00,1.10818,1.10872,1.10818,1.10872,137700000.0
2006-05-03 23:13:00,1.10875,1.10876,1.10838,1.10865,107000001.0
2006-05-03 23:14:00,1.10877,1.10877,1.10816,1.10825,121599999.0
2006-05-03 23:15:00,1.10833,1.10856,1.10824,1.10844,122700000.0
2006-05-03 23:16:00,1.10857,1.10865,1.10827,1.10845,79900001.0
2006-05-03 23:17:00,1.1083,1.10848,1.10819,1.10819,78200000.0
2006-05-03 23:18:00,1.10835,1.10844,1.10813,1.10819,92099999.0
2006-05-03 23:19:00,1.10803,1.10829,1.10784,1.10823,180699999.0
2006-05-03 23:20:00,1.10806,1.10841,1.10803,1.10841,29800000.0
2006-05-03 23:21:00,1.1085,1.10853,1.10819,1.10837,89599999.0
2006-05-03 23:22:00,1.10828,1.10876,1.10828,1.1087,87500000.0
2006-05-03 23:23:00,1.10852,1.10852,1.10827,1.10827,94600000.0
2006-05-03 23:24:00,1.10849,1.10853,1.10817,1.10822,48900000.0
2006-05-03 23:25:00,1.10828,1.10832,1.10807,1.10828,41400000.0
2006-05-03 23:26:00,1.10821,1.10858,1.10814,1.10848,208400000.0
2006-05-03 23:27:00,1.10816,1.10842,1.10808,1.10834,119100000.0
2006-05-03 23:28:00,1.1083,1.10846,1.10815,1.10831,118300000.0
2006-05-03 23:29:00,1.1085,1.10851,1.10818,1.10847,84400001.0
2006-05-03 23:30:00,1.10843,1.10851,1.10835,1.10851,32700000.0
2006-05-03 23:31:00,1.1081,1.1081,1.1081,1.1081,47000000.0
2006-05-03 23:32:00,1.10813,1.10813,1.10805,1.1081,143899999.0
2006-05-03 23:33:00,1.10807,1.10815,1.10807,1.1081,108700000.0
2006-05-03 23:34:00,1.1081,1.10815,1.10805,1.10815,68099997.0
2006-05-03 23:35:00,1.10805,1.10824,1.10805,1.10824,77399999.0
2006-05-03 23:36:00,1.10825,1.1083,1.10825,1.1083,5600000.0
2006-05-03 23:37:00,1.10825,1.1083,1.10825,1.1083,41600001.0
2006-05-03 23:38:00,1.10822,1.10835,1.10822,1.1083,77800000.0
2006-05-03 23:39:00,1.10827,1.1083,1.10827,1.1083,19100000.0
2006-05-03 23:40:00,1.10827,1.10827,1.10825,1.10825,14400000.0
2006-05-03 23:41:00,1.1083,1.10835,1.10825,1.10825,113300000.0
2006-05-03 23:42:00,1.1083,1.10835,1.10823,1.1083,127600000.0
2006-05-03 23:43:00,1.1083,1.10835,1.1083,1.1083,28700000.0
2006-05-03 23:44:00,1.10828,1.10828,1.10817,1.10818,142099999.0
2006-05-03 23:45:00,1.10813,1.10813,1.10775,1.10793,37200000.0
2006-05-03 23:46:00,1.10797,1.10797,1.10787,1.10788,39100000.0
2006-05-03 23:47:00,1.10782,1.10797,1.10782,1.10797,51900000.0
2006-05-03 23:48:00,1.108,1.108,1.10786,1.10786,62400000.0
2006-05-03 23:49:00,1.10785,1.1079,1.10783,1.10785,124800000.0
2006-05-03 23:50:00,1.10795,1.10795,1.10795,1.10795,9600000.0
2006-05-03 23:51:00,1.1079,1.10795,1.10783,1.10783,71100000.0
2006-05-03 23:52:00,1.10782,1.1079,1.10782,1.10785,5700000.0
2006-05-03 23:53:00,1.10788,1.10795,1.10785,1.1079,149699999.0
2006-05-03 23:54:00,1.10798,1.10813,1.10798,1.10813,58400000.0
2006-05-03 23:55:00,1.10815,1.10828,1.10815,1.10828,154000001.0
2006-05-03 23:56:00,1.10812,1.1082,1.10812,1.10815,91599998.0
2006-05-03 23:57:00,1.10815,1.10815,1.10815,1.10815,26300000.0
2006-05-03 23:58:00,1.10815,1.10825,1.10813,1.10823,11000000.0
2006-05-03 23:59:00,1.10815,1.10818,1.10815,1.10818,23800000.0
2006-05-04 00:00:00,1.10821,1.10821,1.10799,1.10808,29300000.0
2006-05-04 00:01:00,1.10807,1.10813,1.10807,1.10812,9200000.0
2006-05-04 00:02:00,1.10812,1.10815,1.10805,1.10815,106100002.0
2006-05-04 00:03:00,1.10805,1.10815,1.10805,1.10815,29699999.0
2006-05-04 00:04:00,1.10815,1.10818,1.10805,1.1081,82200001.0
2006-05-04 00:05:00,1.10805,1.10815,1.10805,1.10815,90900000.0
2006-05-04 00:06:00,1.1081,1.10813,1.10807,1.10807,9600000.0
2006-05-04 00:07:00,1.1081,1.1081,1.10805,1.10805,36799999.0
2006-05-04 00:08:00,1.10818,1.10826,1.10815,1.10816,54800000.0
2006-05-04 00:09:00,1.10812,1.10821,1.1081,1.10818,37700000.0
2006-05-04 00:10:00,1.10812,1.10821,1.10812,1.10812,54100001.0
2006-05-04 00:11:00,1.1081,1.1081,1.10805,1.1081,71300000.0
2006-05-04 00:12:00,1.10805,1.10815,1.10805,1.1081,108199998.0
2006-05-04 00:13:00,1.1081,1.10815,1.10807,1.10815,74100000.0
2006-05-04 00:14:00,1.10808,1.10815,1.10805,1.1081,180399999.0
2006-05-04 00:15:00,1.10812,1.10827,1.10811,1.10824,119999999.0
2006-05-04 00:16:00,1.10825,1.10825,1.10817,1.10817,72400002.0
2006-05-04 00:17:00,1.10811,1.10816,1.10811,1.10816,6400000.0
2006-05-04 00:18:00,1.10818,1.10823,1.10813,1.10819,135199997.0
2006-05-04 00:19:00,1.1082,1.10825,1.10815,1.10825,45700000.0
2006-05-04 00:20:00,1.1082,1.10825,1.10813,1.1082,87700000.0
2006-05-04 00:21:00,1.10825,1.10825,1.10815,1.1082,66099999.0
2006-05-04 00:22:00,1.10822,1.10822,1.10805,1.10808,37100000.0
2006-05-04 00:23:00,1.1081,1.10815,1.10805,1.10815,134500000.0
2006-05-04 00:24:00,1.10815,1.10815,1.10805,1.1081,35100000.0
2006-05-04 00:25:00,1.10807,1.10815,1.10803,1.1081,138500002.0
2006-05-04 00:26:00,1.10816,1.10823,1.10816,1.10821,52100002.0
2006-05-04 00:27:00,1.10816,1.10816,1.10783,1.10808,110600003.0
2006-05-04 00:28:00,1.10812,1.10818,1.10809,1.10818,50800000.0
2006-05-04 00:29:00,1.10821,1.10834,1.10821,1.10825,104399998.0
2006-05-04 00:30:00,1.10825,1.1083,1.10823,1.10825,42300000.0
2006-05-04 00:31:00,1.10834,1.10846,1.10833,1.10836,68000002.0
2006-05-04 00:32:00,1.1084,1.1084,1.1084,1.1084,42399999.0
2006-05-04 00:33:00,1.10838,1.1084,1.10838,1.1084,5000000.0
2006-05-04 00:34:00,1.10845,1.10847,1.10833,1.10847,126599999.0
2006-05-04 00:35:00,1.10842,1.10842,1.1084,1.1084,30400000.0
2006-05-04 00:36:00,1.10833,1.10845,1.10833,1.10833,98400003.0
2006-05-04 00:37:00,1.10838,1.10845,1.10838,1.10845,23500001.0
2006-05-04 00:38:00,1.10835,1.1084,1.10832,1.10837,64100000.0
2006-05-04 00:39:00,1.10835,1.10835,1.10833,1.10833,17300000.0
2006-05-04 00:40:00,1.10837,1.10842,1.10837,1.1084,50600001.0
2006-05-04 00:41:00,1.1084,1.10845,1.1084,1.10845,19100000.0
2006-05-04 00:42:00,1.10845,1.10845,1.1084,1.1084,1600000.0
2006-05-04 00:43:00,1.10839,1.10843,1.10829,1.10838,95400000.0
2006-05-04 00:44:00,1.10826,1.10831,1.10822,1.10822,101800000.0
2006-05-04 00:45:00,1.10822,1.10828,1.10818,1.10828,167599998.0
2006-05-04 00:46:00,1.10835,1.10835,1.10835,1.10835,27100000.0
2006-05-04 00:47:00,1.10835,1.1086,1.10835,1.10857,110800000.0
2006-05-04 00:48:00,1.10867,1.10872,1.10845,1.10857,116700000.0
2006-05-04 00:49:00,1.10863,1.10882,1.10863,1.10876,45400001.0
2006-05-04 00:50:00,1.10882,1.10882,1.10863,1.10863,110099999.0
2006-05-04 00:51:00,1.10867,1.10878,1.10863,1.1087,120200002.0
2006-05-04 00:52:00,1.10868,1.10874,1.1086,1.10872,124800001.0
2006-05-04 00:53:00,1.10879,1.10898,1.10879,1.10898,37600001.0
2006-05-04 00:54:00,1.10905,1.10905,1.10895,1.10902,87800002.0
2006-05-04 00:55:00,1.109,1.10905,1.10895,1.10895,76899998.0
2006-05-04 00:56:00,1.10898,1.109,1.10892,1.10898,47599999.0
2006-05-04 00:57:00,1.109,1.10905,1.10893,1.10902,89000001.0
2006-05-04 00:58:00,1.10895,1.109,1.10895,1.109,19100000.0
2006-05-04 00:59:00,1.10901,1.10914,1.10901,1.1091,54600000.0
2006-05-04 01:00:00,1.10907,1.10916,1.10903,1.10916,130499997.0
2006-05-04 01:01:00,1.10915,1.10915,1.10905,1.1091,60200000.0
2006-05-04 01:02:00,1.10912,1.10919,1.10908,1.10918,40999999.0
2006-05-04 01:03:00,1.10925,1.10925,1.10913,1.10925,87599998.0
2006-05-04 01:04:00,1.10918,1.10919,1.10909,1.10913,118399998.0
2006-05-04 01:05:00,1.10915,1.10915,1.10895,1.1091,100200001.0
2006-05-04 01:06:00,1.10916,1.10924,1.10909,1.10909,153000001.0
2006-05-04 01:07:00,1.10913,1.10917,1.10913,1.10917,19000000.0
2006-05-04 01:08:00,1.1092,1.10925,1.10915,1.10925,160700001.0
2006-05-04 01:09:00,1.10922,1.1093,1.10922,1.10922,46300000.0
2006-05-04 01:10:00,1.10929,1.10929,1.10918,1.10918,15900000.0
2006-05-04 01:11:00,1.1092,1.1092,1.1092,1.1092,19100000.0
2006-05-04 01:12:00,1.10916,1.10921,1.10906,1.1091,127800000.0
2006-05-04 01:13:00,1.10919,1.10922,1.10908,1.10908,103600000.0
2006-05-04 01:14:00,1.10908,1.10912,1.10908,1.10912,35400000.0
2006-05-04 01:15:00,1.1092,1.1092,1.10915,1.10915,49200001.0
2006-05-04 01:16:00,1.10915,1.10918,1.10908,1.10913,74300000.0
2006-05-04 01:17:00,1.10918,1.10918,1.10907,1.10912,86000000.0
2006-05-04 01:18:00,1.10911,1.1092,1.10911,1.10917,85600000.0
2006-05-04 01:19:00,1.10917,1.10917,1.10913,1.10913,35500000.0
2006-05-04 01:20:00,1.10906,1.10925,1.10906,1.10925,77399999.0
2006-05-04 01:21:00,1.10931,1.10943,1.10931,1.10937,93899998.0
2006-05-04 01:22:00,1.10941,1.1095,1.10941,1.10942,74099999.0
2006-05-04 01:23:00,1.1094,1.10942,1.1094,1.10942,4800000.0
2006-05-04 01:24:00,1.1094,1.1094,1.10932,1.10932,31200000.0
2006-05-04 01:25:00,1.10938,1.10938,1.10929,1.10935,27900000.0
2006-05-04 01:26:00,1.1093,1.1093,1.1093,1.1093,800000.0
2006-05-04 01:27:00,1.1093,1.1093,1.10922,1.10925,79500000.0
2006-05-04 01:28:00,1.10928,1.10928,1.10915,1.10915,7700000.0
2006-05-04 01:29:00,1.10915,1.10915,1.10902,1.1091,65400000.0
2006-05-04 01:30:00,1.10902,1.10905,1.10902,1.10905,21499999.0
2006-05-04 01:31:00,1.1091,1.1091,1.10905,1.1091,18300000.0
2006-05-04 01:32:00,1.10899,1.10899,1.10896,1.10896,24700000.0
2006-05-04 01:33:00,1.10882,1.109,1.10882,1.10888,78600000.0
2006-05-04 01:34:00,1.10888,1.10901,1.10887,1.10887,100100000.0
2006-05-04 01:35:00,1.10895,1.10895,1.1089,1.1089,28800000.0
2006-05-04 01:36:00,1.10895,1.10895,1.10885,1.1089,55200001.0
2006-05-04 01:37:00,1.10882,1.1089,1.10882,1.1089,5600000.0
2006-05-04 01:38:00,1.10885,1.10895,1.10885,1.1089,110100001.0
2006-05-04 01:39:00,1.10888,1.10895,1.10888,1.10895,75500002.0
2006-05-04 01:40:00,1.1088,1.10893,1.1088,1.10893,50500000.0
2006-05-04 01:41:00,1.10895,1.10895,1.10892,1.10892,4200000.0
2006-05-04 01:42:00,1.10885,1.10902,1.10885,1.10902,50999999.0
2006-05-04 01:43:00,1.10894,1.10894,1.10868,1.10873,117800003.0
2006-05-04 01:44:00,1.10877,1.1088,1.10875,1.1088,65200001.0
2006-05-04 01:45:00,1.1088,1.1088,1.1088,1.1088,55900002.0
2006-05-04 01:46:00,1.10875,1.10885,1.10875,1.1088,100900001.0
2006-05-04 01:47:00,1.10883,1.10883,1.10883,1.10883,14500000.0
2006-05-04 01:48:00,1.10885,1.10885,1.10878,1.1088,57300000.0
2006-05-04 01:49:00,1.10885,1.10885,1.1088,1.1088,78900000.0
2006-05-04 01:50:00,1.10877,1.10885,1.10877,1.10885,15100000.0
2006-05-04 01:51:00,1.10879,1.10879,1.10868,1.10868,7200000.0
2006-05-04 01:52:00,1.10871,1.10882,1.10868,1.10882,85700000.0
2006-05-04 01:53:00,1.1088,1.1088,1.1088,1.1088,18399999.0
2006-05-04 01:54:00,1.1088,1.1088,1.10875,1.1088,58899999.0
2006-05-04 01:55:00,1.1087,1.10885,1.1087,1.10885,9700000.0
2006-05-04 01:56:00,1.1088,1.1088,1.1088,1.1088,900000.0
2006-05-04 01:57:00,1.10885,1.10885,1.10873,1.10875,160799999.0
2006-05-04 01:58:00,1.1088,1.1088,1.10872,1.10872,44000001.0
2006-05-04 01:59:00,1.10875,1.1088,1.10875,1.1088,21800000.0
2006-05-04 02:00:00,1.10873,1.10878,1.10865,1.10865,151199998.0
2006-05-04 02:01:00,1.10873,1.10873,1.10873,1.10873,36900002.0
2006-05-04 02:02:00,1.1087,1.1087,1.1087,1.1087,4000000.0
2006-05-04 02:03:00,1.10867,1.10872,1.10854,1.10864,92600000.0
2006-05-04 02:04:00,1.10853,1.10853,1.10829,1.10829,101199999.0
2006-05-04 02:05:00,1.10831,1.10831,1.10812,1.10826,132499997.0
2006-05-04 02:06:00,1.1082,1.10833,1.1082,1.10833,111399999.0
2006-05-04 02:07:00,1.1083,1.1083,1.10799,1.10799,55399999.0
2006-05-04 02:08:00,1.10802,1.10808,1.10797,1.10797,99199999.0
2006-05-04 02:09:00,1.10793,1.10798,1.10778,1.10794,87899998.0
2006-05-04 02:10:00,1.10797,1.10812,1.10797,1.10807,70300001.0
2006-05-04 02:11:00,1.1081,1.1081,1.10805,1.1081,77500000.0
2006-05-04 02:12:00,1.10808,1.10808,1.10808,1.10808,800000.0
2006-05-04 02:13:00,1.10815,1.10825,1.10815,1.10825,35900000.0
2006-05-04 02:14:00,1.10843,1.10853,1.10841,1.10841,198300004.0
2006-05-04 02:15:00,1.10847,1.10847,1.10838,1.1084,85400001.0
2006-05-04 02:16:00,1.10823,1.10823,1.10817,1.10817,39300001.0
2006-05-04 02:17:00,1.1082,1.10822,1.10816,1.10817,48900001.0
2006-05-04 02:18:00,1.10805,1.10805,1.10805,1.10805,20700001.0
2006-05-04 02:19:00,1.10803,1.10813,1.108,1.1081,147800000.0
2006-05-04 02:20:00,1.10804,1.1082,1.108,1.10816,104700000.0
2006-05-04 02:21:00,1.10805,1.1081,1.10805,1.1081,13700000.0
2006-05-04 02:22:00,1.1081,1.10815,1.10805,1.10815,109899998.0
2006-05-04 02:23:00,1.10807,1.10815,1.108,1.10815,49900000.0
2006-05-04 02:24:00,1.10807,1.10807,1.10797,1.10797,41599999.0
2006-05-04 02:25:00,1.10795,1.10809,1.10795,1.10809,65999999.0
2006-05-04 02:26:00,1.10813,1.1082,1.10797,1.1082,72299999.0
2006-05-04 02:27:00,1.10813,1.10821,1.10813,1.10815,50500000.0
2006-05-04 02:28:00,1.1082,1.1082,1.1082,1.1082,11200000.0
2006-05-04 02:29:00,1.10815,1.10825,1.10813,1.1082,75099999.0
2006-05-04 02:30:00,1.10823,1.10823,1.1082,1.1082,89300001.0
2006-05-04 02:31:00,1.1082,1.10825,1.10818,1.10818,59500000.0
2006-05-04 02:32:00,1.10828,1.10828,1.10827,1.10828,65499998.0
2006-05-04 02:33:00,1.10835,1.10835,1.1083,1.1083,49599999.0
2006-05-04 02:34:00,1.10828,1.1083,1.10825,1.1083,67600001.0
2006-05-04 02:35:00,1.10835,1.10835,1.10825,1.10825,41600000.0
2006-05-04 02:36:00,1.1083,1.1083,1.1083,1.1083,10800000.0
2006-05-04 02:37:00,1.10835,1.10835,1.10825,1.10825,35300000.0
2006-05-04 02:38:00,1.10825,1.1083,1.10825,1.1083,69599999.0
2006-05-04 02:39:00,1.1083,1.10835,1.10823,1.10835,89600001.0
2006-05-04 02:40:00,1.10824,1.1083,1.10809,1.10817,50200000.0
2006-05-04 02:41:00,1.1082,1.1082,1.10815,1.10815,30500000.0
2006-05-04 02:42:00,1.1082,1.10825,1.1082,1.10825,59700000.0
2006-05-04 02:43:00,1.10825,1.10825,1.1082,1.1082,102500000.0
2006-05-04 02:44:00,1.10815,1.1082,1.10815,1.1082,22000000.0
2006-05-04 02:45:00,1.10815,1.10815,1.10815,1.10815,3200000.0
2006-05-04 02:46:00,1.10815,1.10815,1.10815,1.10815,31600000.0
2006-05-04 02:47:00,1.10821,1.10822,1.10821,1.10822,12000000.0
2006-05-04 02:48:00,1.10833,1.10835,1.10825,1.1083,122800002.0
2006-05-04 02:49:00,1.10835,1.10835,1.1083,1.1083,7900000.0
2006-05-04 02:50:00,1.10828,1.10828,1.10828,1.10828,800000.0
2006-05-04 02:51:00,1.10825,1.10835,1.10825,1.10825,58800000.0
2006-05-04 02:52:00,1.1083,1.1083,1.10825,1.10825,6500000.0
2006-05-04 02:53:00,1.1082,1.10835,1.1082,1.10833,84200002.0
2006-05-04 02:54:00,1.1083,1.1083,1.1083,1.1083,3200000.0
2006-05-04 02:55:00,1.10835,1.10835,1.10827,1.10827,26600000.0
2006-05-04 02:56:00,1.10835,1.10835,1.1083,1.1083,36600000.0
2006-05-04 02:57:00,1.10834,1.10834,1.10831,1.10831,47799999.0
2006-05-04 02:58:00,1.1084,1.1084,1.10835,1.10835,23200000.0
2006-05-04 02:59:00,1.10845,1.10845,1.10833,1.10845,243100002.0
2006-05-04 03:00:00,1.1084,1.10845,1.1083,1.10845,69400002.0
2006-05-04 03:01:00,1.10837,1.10837,1.10833,1.10833,77600000.0
2006-05-04 03:02:00,1.10831,1.10832,1.10811,1.10818,149000003.0
2006-05-04 03:03:00,1.10813,1.10813,1.108,1.1081,66800002.0
2006-05-04 03:04:00,1.10815,1.10815,1.10803,1.10803,117799998.0
2006-05-04 03:05:00,1.10805,1.10815,1.10805,1.10805,63800002.0
2006-05-04 03:06:00,1.10807,1.10817,1.10807,1.10817,43400000.0
2006-05-04 03:07:00,1.10818,1.1083,1.10818,1.1083,64600000.0
2006-05-04 03:08:00,1.1083,1.1083,1.10825,1.10825,35100000.0
2006-05-04 03:09:00,1.1083,1.10835,1.10825,1.1083,101799999.0
2006-05-04 03:10:00,1.10831,1.10843,1.10831,1.10838,34100001.0
2006-05-04 03:11:00,1.10845,1.10845,1.10835,1.10835,15100000.0
2006-05-04 03:12:00,1.1084,1.10845,1.1084,1.10842,19300000.0
2006-05-04 03:13:00,1.10847,1.10847,1.10833,1.10835,14700000.0
2006-05-04 03:14:00,1.10835,1.10835,1.10808,1.10808,111500000.0
2006-05-04 03:15:00,1.10805,1.1081,1.10803,1.10803,23400000.0
2006-05-04 03:16:00,1.10814,1.10824,1.10814,1.10824,4000000.0
2006-05-04 03:17:00,1.10823,1.10825,1.10815,1.10815,36800000.0
2006-05-04 03:18:00,1.10825,1.10825,1.10812,1.10823,111600002.0
2006-05-04 03:19:00,1.1082,1.10835,1.1082,1.10835,26300000.0
2006-05-04 03:20:00,1.10845,1.10845,1.1084,1.1084,6400000.0
2006-05-04 03:21:00,1.10842,1.10845,1.10835,1.10845,90800000.0
2006-05-04 03:22:00,1.1084,1.1084,1.10833,1.1084,92200000.0
2006-05-04 03:23:00,1.10833,1.10847,1.10833,1.1084,95300002.0
2006-05-04 03:24:00,1.10837,1.1084,1.10837,1.1084,1600000.0
2006-05-04 03:25:00,1.1084,1.10845,1.10835,1.10843,132199999.0
2006-05-04 03:26:00,1.10845,1.10852,1.1084,1.10849,110300001.0
2006-05-04 03:27:00,1.10848,1.1085,1.10848,1.1085,12000000.0
2006-05-04 03:28:00,1.1085,1.1085,1.1085,1.1085,23300000.0
2006-05-04 03:29:00,1.1085,1.1085,1.1084,1.10842,87999999.0
2006-05-04 03:30:00,1.1085,1.10858,1.10845,1.10845,142399997.0
2006-05-04 03:31:00,1.10845,1.1085,1.1084,1.1085,37999999.0
2006-05-04 03:32:00,1.1085,1.1085,1.1085,1.1085,3200000.0
2006-05-04 03:33:00,1.10839,1.10848,1.10839,1.10846,32600000.0
2006-05-04 03:34:00,1.10841,1.10852,1.10841,1.10852,73500000.0
2006-05-04 03:35:00,1.10845,1.1085,1.10845,1.1085,23500000.0
2006-05-04 03:36:00,1.10842,1.10855,1.10842,1.10855,68800002.0
2006-05-04 03:37:00,1.1085,1.1085,1.1085,1.1085,6400000.0
2006-05-04 03:38:00,1.10845,1.10855,1.10845,1.10855,42200001.0
2006-05-04 03:39:00,1.10845,1.10847,1.10832,1.10832,112000001.0
2006-05-04 03:40:00,1.10825,1.10835,1.10825,1.1083,86799998.0
2006-05-04 03:41:00,1.1083,1.10835,1.10825,1.10835,55700000.0
2006-05-04 03:42:00,1.10832,1.10843,1.10832,1.10843,6400000.0
2006-05-04 03:43:00,1.1085,1.1085,1.10833,1.10833,77600002.0
2006-05-04 03:44:00,1.1084,1.1084,1.10833,1.10833,19100000.0
2006-05-04 03:45:00,1.10838,1.10845,1.10835,1.10835,105600001.0
2006-05-04 03:46:00,1.10842,1.10849,1.10838,1.10847,53200002.0
2006-05-04 03:47:00,1.10843,1.10843,1.10835,1.1084,67400000.0
2006-05-04 03:48:00,1.10835,1.10842,1.10835,1.10835,102800001.0
2006-05-04 03:49:00,1.1084,1.10843,1.10835,1.10835,75900000.0
2006-05-04 03:50:00,1.10835,1.10845,1.10835,1.10845,4000000.0
2006-05-04 03:51:00,1.10839,1.10846,1.10839,1.10846,13600000.0
2006-05-04 03:52:00,1.10845,1.10845,1.10845,1.10845,3200000.0
2006-05-04 03:53:00,1.10853,1.10853,1.1084,1.10847,138199997.0
2006-05-04 03:54:00,1.1084,1.1084,1.10835,1.1084,102999999.0
2006-05-04 03:55:00,1.10847,1.10853,1.10847,1.10853,4400000.0
2006-05-04 03:56:00,1.10852,1.10865,1.10852,1.10855,94499999.0
2006-05-04 03:57:00,1.1086,1.1086,1.1086,1.1086,4000000.0
2006-05-04 03:58:00,1.1085,1.10865,1.1085,1.10865,30900000.0
2006-05-04 03:59:00,1.10865,1.10865,1.10865,1.10865,29200001.0
2006-05-04 04:00:00,1.10858,1.10867,1.10858,1.10867,35500001.0
2006-05-04 04:01:00,1.10865,1.10865,1.10852,1.10852,12200000.0
2006-05-04 04:02:00,1.10865,1.10865,1.10865,1.10865,65599998.0
2006-05-04 04:03:00,1.10855,1.10855,1.10855,1.10855,2500000.0
2006-05-04 04:04:00,1.10872,1.10872,1.10868,1.10868,8000000.0
2006-05-04 04:05:00,1.1088,1.1088,1.1088,1.1088,2600000.0
2006-05-04 04:06:00,1.10889,1.10903,1.10889,1.10903,9600000.0
2006-05-04 04:07:00,1.1091,1.10915,1.10905,1.10915,45500000.0
2006-05-04 04:08:00,1.10903,1.10903,1.10884,1.10889,83800000.0
2006-05-04 04:09:00,1.10907,1.10943,1.10907,1.10943,51600001.0
2006-05-04 04:10:00,1.10939,1.10947,1.10932,1.10934,153900002.0
2006-05-04 04:11:00,1.1092,1.10924,1.10913,1.10924,62699999.0
2006-05-04 04:12:00,1.10925,1.10938,1.10924,1.10938,166199997.0
2006-05-04 04:13:00,1.10934,1.10934,1.10905,1.1091,56899999.0
2006-05-04 04:14:00,1.10917,1.10935,1.10912,1.10912,62800000.0
2006-05-04 04:15:00,1.10905,1.10905,1.10905,1.10905,27299999.0
2006-05-04 04:16:00,1.10905,1.1091,1.10905,1.1091,14500000.0
2006-05-04 04:17:00,1.109,1.10908,1.109,1.10908,48400000.0
2006-05-04 04:18:00,1.1091,1.10912,1.1091,1.10912,18300000.0
2006-05-04 04:19:00,1.10905,1.10915,1.1089,1.1089,44100001.0
2006-05-04 04:20:00,1.10915,1.10915,1.1091,1.1091,39000000.0
2006-05-04 04:21:00,1.10903,1.10908,1.10894,1.10907,139700000.0
2006-05-04 04:22:00,1.10905,1.10915,1.10902,1.10912,76200002.0
2006-05-04 04:23:00,1.1091,1.1091,1.10905,1.10905,59799999.0
2006-05-04 04:24:00,1.10907,1.10922,1.10907,1.10913,61500000.0
2006-05-04 04:25:00,1.10923,1.10927,1.10923,1.10927,20800000.0
2006-05-04 04:26:00,1.10925,1.10925,1.10925,1.10925,4500000.0
2006-05-04 04:27:00,1.10922,1.10926,1.10922,1.10926,9700000.0
2006-05-04 04:28:00,1.109,1.109,1.109,1.109,3400000.0
2006-05-04 04:29:00,1.10912,1.10918,1.10908,1.10914,87100000.0
2006-05-04 04:30:00,1.10915,1.10925,1.10915,1.10925,53999998.0
2006-05-04 04:31:00,1.10922,1.10922,1.1091,1.10911,32700000.0
2006-05-04 04:32:00,1.10902,1.10913,1.10902,1.1091,25900000.0
2006-05-04 04:33:00,1.10905,1.10913,1.10905,1.10913,152900001.0
2006-05-04 04:34:00,1.10919,1.10921,1.1091,1.10912,161300002.0
2006-05-04 04:35:00,1.10908,1.10922,1.10908,1.10911,66000000.0
2006-05-04 04:36:00,1.10907,1.10915,1.10907,1.10915,56999999.0
2006-05-04 04:37:00,1.10912,1.10917,1.10911,1.10913,29400000.0
2006-05-04 04:38:00,1.1091,1.10915,1.10907,1.1091,86600001.0
2006-05-04 04:39:00,1.10908,1.1091,1.10908,1.1091,37500000.0
2006-05-04 04:40:00,1.10908,1.1091,1.10905,1.10905,46000000.0
2006-05-04 04:41:00,1.1091,1.1091,1.10905,1.10905,58400001.0
2006-05-04 04:42:00,1.1091,1.1091,1.1091,1.1091,24700000.0
2006-05-04 04:43:00,1.10908,1.10915,1.109,1.1091,90300000.0
2006-05-04 04:44:00,1.1091,1.1091,1.1091,1.1091,32800000.0
2006-05-04 04:45:00,1.10905,1.10905,1.10905,1.10905,2000000.0
2006-05-04 04:46:00,1.1091,1.10912,1.10905,1.1091,56900000.0
2006-05-04 04:47:00,1.10905,1.10915,1.10905,1.10907,88200000.0
2006-05-04 04:48:00,1.1091,1.1091,1.10905,1.10905,61400003.0
2006-05-04 04:49:00,1.1091,1.1091,1.10902,1.10905,38200000.0
2006-05-04 04:50:00,1.10905,1.10915,1.10905,1.10905,41200000.0
2006-05-04 04:51:00,1.10915,1.10915,1.10905,1.1091,93699999.0
2006-05-04 04:52:00,1.1091,1.1091,1.109,1.10907,27900000.0
2006-05-04 04:53:00,1.10905,1.10911,1.10899,1.10902,38999999.0
2006-05-04 04:54:00,1.109,1.10902,1.10895,1.109,51800000.0
2006-05-04 04:55:00,1.10895,1.10905,1.10895,1.10902,91200001.0
2006-05-04 04:56:00,1.10895,1.10905,1.10892,1.10905,103400001.0
2006-05-04 04:57:00,1.10905,1.10905,1.10895,1.109,54500002.0
2006-05-04 04:58:00,1.109,1.109,1.109,1.109,8900000.0
2006-05-04 04:59:00,1.10897,1.109,1.10892,1.10897,93800000.0
2006-05-04 05:00:00,1.109,1.109,1.1089,1.1089,29900000.0
2006-05-04 05:01:00,1.109,1.109,1.10895,1.109,94000001.0
2006-05-04 05:02:00,1.109,1.10908,1.10893,1.109,96800000.0
2006-05-04 05:03:00,1.10902,1.10905,1.10902,1.10905,42300001.0
2006-05-04 05:04:00,1.10895,1.10905,1.10895,1.109,13700000.0
2006-05-04 05:05:00,1.109,1.109,1.109,1.109,25700001.0
2006-05-04 05:06:00,1.109,1.109,1.109,1.109,4800000.0
2006-05-04 05:07:00,1.10911,1.10912,1.10901,1.1091,124300000.0
2006-05-04 05:08:00,1.10902,1.10904,1.10902,1.10902,55200002.0
2006-05-04 05:09:00,1.109,1.10905,1.10892,1.10893,102600000.0
2006-05-04 05:10:00,1.10895,1.109,1.10892,1.10898,92900001.0
2006-05-04 05:11:00,1.10902,1.10902,1.10895,1.10895,23299999.0
2006-05-04 05:12:00,1.10902,1.10905,1.109,1.109,31600000.0
2006-05-04 05:13:00,1.10892,1.10902,1.10892,1.10898,78600001.0
2006-05-04 05:14:00,1.10902,1.10902,1.10895,1.109,40800000.0
2006-05-04 05:15:00,1.10895,1.109,1.10893,1.10893,77600000.0
2006-05-04 05:16:00,1.10908,1.10915,1.10901,1.10905,107600001.0
2006-05-04 05:17:00,1.1091,1.10912,1.10905,1.10905,125600000.0
2006-05-04 05:18:00,1.10908,1.10915,1.10908,1.1091,50299999.0
2006-05-04 05:19:00,1.1091,1.1091,1.10902,1.10902,34300000.0
2006-05-04 05:20:00,1.10918,1.10918,1.10905,1.1091,68000000.0
2006-05-04 05:21:00,1.1091,1.1091,1.1091,1.1091,32400000.0
2006-05-04 05:22:00,1.1091,1.1091,1.10905,1.1091,101099999.0
2006-05-04 05:23:00,1.10908,1.10915,1.10905,1.10908,102300003.0
2006-05-04 05:24:00,1.10915,1.10915,1.10915,1.10915,9600000.0
2006-05-04 05:25:00,1.1091,1.1091,1.1091,1.1091,2800000.0
2006-05-04 05:26:00,1.1091,1.10915,1.10905,1.10905,43400000.0
2006-05-04 05:27:00,1.10905,1.1091,1.10905,1.1091,33399999.0
2006-05-04 05:28:00,1.1091,1.1091,1.1091,1.1091,8800000.0
2006-05-04 05:29:00,1.1091,1.1091,1.10905,1.10907,52700000.0
2006-05-04 05:30:00,1.10903,1.10925,1.10903,1.10922,122100000.0
2006-05-04 05:31:00,1.10927,1.10929,1.10916,1.10921,70600000.0
2006-05-04 05:32:00,1.10925,1.10925,1.10925,1.10925,11200000.0
2006-05-04 05:33:00,1.1092,1.1092,1.1092,1.1092,38200000.0
2006-05-04 05:34:00,1.10915,1.1092,1.10913,1.10913,114599996.0
2006-05-04 05:35:00,1.1092,1.1092,1.10918,1.10918,27099999.0
2006-05-04 05:36:00,1.1092,1.10925,1.1092,1.10925,88100001.0
2006-05-04 05:37:00,1.10915,1.1092,1.10915,1.1092,39600000.0
2006-05-04 05:38:00,1.1092,1.10925,1.1091,1.1091,20800000.0
2006-05-04 05:39:00,1.1092,1.10925,1.10915,1.10925,160300001.0
2006-05-04 05:40:00,1.10918,1.10925,1.10915,1.1092,37500000.0
2006-05-04 05:41:00,1.10923,1.10925,1.1092,1.10925,58500002.0
2006-05-04 05:42:00,1.10925,1.10925,1.1092,1.1092,36200000.0
2006-05-04 05:43:00,1.10912,1.10928,1.10912,1.10928,45500000.0
2006-05-04 05:44:00,1.10915,1.10925,1.10915,1.10918,49300000.0
2006-05-04 05:45:00,1.10909,1.10927,1.10909,1.10914,110200000.0
2006-05-04 05:46:00,1.1092,1.10925,1.1092,1.10925,19200000.0
2006-05-04 05:47:00,1.1092,1.10922,1.10912,1.1092,163499998.0
2006-05-04 05:48:00,1.10915,1.1092,1.10915,1.1092,10100000.0
2006-05-04 05:49:00,1.1092,1.10923,1.1092,1.10923,35800000.0
2006-05-04 05:50:00,1.10915,1.10922,1.10915,1.1092,73599999.0
2006-05-04 05:51:00,1.1091,1.10925,1.1091,1.10915,109399997.0
2006-05-04 05:52:00,1.10925,1.10925,1.10912,1.10912,150000000.0
2006-05-04 05:53:00,1.10918,1.10925,1.1091,1.10925,32600000.0
2006-05-04 05:54:00,1.10925,1.10925,1.1092,1.1092,15300000.0
2006-05-04 05:55:00,1.1092,1.10922,1.10915,1.10922,121000001.0
2006-05-04 05:56:00,1.1092,1.10927,1.1092,1.10927,54300001.0
2006-05-04 05:57:00,1.10922,1.10937,1.10921,1.10937,96999997.0
2006-05-04 05:58:00,1.1094,1.10945,1.10935,1.10935,128600002.0
2006-05-04 05:59:00,1.10938,1.10953,1.10935,1.1094,64100001.0
2006-05-04 06:00:00,1.10928,1.10928,1.10925,1.10928,61299998.0
2006-05-04 06:01:00,1.1093,1.10935,1.1092,1.1093,32600000.0
2006-05-04 06:02:00,1.10923,1.10926,1.10911,1.10915,46300000.0
2006-05-04 06:03:00,1.10916,1.10922,1.10911,1.10918,102599997.0
2006-05-04 06:04:00,1.1092,1.10927,1.1092,1.10924,41900000.0
2006-05-04 06:05:00,1.10935,1.10935,1.10922,1.10925,89800000.0
2006-05-04 06:06:00,1.1093,1.1093,1.10925,1.10925,91400000.0
2006-05-04 06:07:00,1.10935,1.10935,1.10925,1.10927,59800000.0
2006-05-04 06:08:00,1.10932,1.10949,1.10932,1.10944,135599998.0
2006-05-04 06:09:00,1.10937,1.10937,1.10925,1.10925,52899999.0
2006-05-04 06:10:00,1.1094,1.10942,1.10925,1.10942,87600003.0
2006-05-04 06:11:00,1.10935,1.10945,1.10935,1.10938,106299997.0
2006-05-04 06:12:00,1.10935,1.1094,1.1093,1.1093,55400000.0
2006-05-04 06:13:00,1.10935,1.1094,1.10935,1.1094,38800000.0
2006-05-04 06:14:00,1.1094,1.1094,1.10935,1.1094,74300000.0
2006-05-04 06:15:00,1.1094,1.10945,1.10932,1.10945,94599999.0
2006-05-04 06:16:00,1.10941,1.10951,1.10936,1.10951,137100001.0
2006-05-04 06:17:00,1.1095,1.10955,1.10945,1.1095,95499999.0
2006-05-04 06:18:00,1.10952,1.10957,1.10945,1.1095,82500000.0
2006-05-04 06:19:00,1.10955,1.10955,1.10947,1.1095,63600000.0
2006-05-04 06:20:00,1.10947,1.1095,1.10947,1.1095,101200000.0
2006-05-04 06:21:00,1.10945,1.1095,1.1094,1.1095,154799999.0
2006-05-04 06:22:00,1.10951,1.10951,1.10941,1.10945,83400002.0
2006-05-04 06:23:00,1.10935,1.1094,1.10935,1.1094,67500000.0
2006-05-04 06:24:00,1.1094,1.10942,1.10935,1.1094,125700001.0
2006-05-04 06:25:00,1.10935,1.10935,1.1092,1.1092,16000000.0
2006-05-04 06:26:00,1.10938,1.10947,1.10935,1.10935,74799999.0
2006-05-04 06:27:00,1.1094,1.1094,1.10935,1.10938,33500000.0
2006-05-04 06:28:00,1.10935,1.10945,1.1093,1.1093,35100000.0
2006-05-04 06:29:00,1.10935,1.10945,1.10935,1.1094,184989995.0
2006-05-04 06:30:00,1.1094,1.1094,1.10932,1.10932,102600001.0
2006-05-04 06:31:00,1.1093,1.10935,1.10925,1.10925,130399998.0
2006-05-04 06:32:00,1.1093,1.1093,1.1093,1.1093,24800000.0
2006-05-04 06:33:00,1.10933,1.10935,1.10928,1.10928,30800000.0
2006-05-04 06:34:00,1.10938,1.1094,1.10938,1.1094,108300001.0
2006-05-04 06:35:00,1.10935,1.10945,1.10935,1.10935,147700000.0
2006-05-04 06:36:00,1.10933,1.10933,1.10933,1.10933,24700001.0
2006-05-04 06:37:00,1.10941,1.10948,1.1094,1.10948,143900001.0
2006-05-04 06:38:00,1.10955,1.10955,1.10941,1.10941,106199998.0
2006-05-04 06:39:00,1.10938,1.1094,1.10935,1.1094,108800000.0
2006-05-04 06:40:00,1.10945,1.10945,1.10935,1.10943,85500000.0
2006-05-04 06:41:00,1.1094,1.10942,1.10933,1.1094,94699999.0
2006-05-04 06:42:00,1.1094,1.10945,1.10933,1.1094,93400001.0
2006-05-04 06:43:00,1.10935,1.1094,1.10935,1.1094,103000001.0
2006-05-04 06:44:00,1.10942,1.10947,1.10936,1.10936,82900002.0
2006-05-04 06:45:00,1.1094,1.10945,1.10935,1.10935,72600001.0
2006-05-04 06:46:00,1.10945,1.10945,1.10935,1.10935,85299997.0
2006-05-04 06:47:00,1.10935,1.10945,1.10935,1.1094,160199997.0
2006-05-04 06:48:00,1.1094,1.10943,1.10935,1.10943,97000000.0
2006-05-04 06:49:00,1.10935,1.10935,1.10935,1.10935,1700000.0
2006-05-04 06:50:00,1.1094,1.10942,1.10935,1.1094,82300000.0
2006-05-04 06:51:00,1.10938,1.1094,1.1091,1.1094,77400003.0
2006-05-04 06:52:00,1.1094,1.10945,1.1093,1.10935,120600001.0
2006-05-04 06:53:00,1.10938,1.10938,1.10938,1.10938,4500000.0
2006-05-04 06:54:00,1.1094,1.1094,1.1094,1.1094,41500000.0
2006-05-04 06:55:00,1.10945,1.10945,1.1094,1.1094,58500000.0
2006-05-04 06:56:00,1.1094,1.10945,1.1094,1.1094,176100000.0
2006-05-04 06:57:00,1.1094,1.1094,1.10935,1.10935,4800000.0
2006-05-04 06:58:00,1.1094,1.1094,1.1094,1.1094,37000000.0
2006-05-04 06:59:00,1.1093,1.10945,1.1093,1.1094,131400002.0
2006-05-04 07:00:00,1.10935,1.1094,1.10935,1.10935,109200002.0
2006-05-04 07:01:00,1.10945,1.10945,1.10935,1.10935,105899999.0
2006-05-04 07:02:00,1.1094,1.1094,1.10932,1.10932,17500001.0
2006-05-04 07:03:00,1.10945,1.10945,1.10929,1.10945,100700002.0
2006-05-04 07:04:00,1.10945,1.1095,1.1094,1.1095,88700000.0
2006-05-04 07:05:00,1.10942,1.1095,1.10942,1.1095,23400000.0
2006-05-04 07:06:00,1.10952,1.10952,1.10939,1.10941,56100002.0
2006-05-04 07:07:00,1.1094,1.10942,1.10935,1.10935,89800000.0
2006-05-04 07:08:00,1.10935,1.10935,1.10935,1.10935,27400001.0
2006-05-04 07:09:00,1.10933,1.1094,1.10926,1.10926,116799999.0
2006-05-04 07:10:00,1.1093,1.10933,1.1093,1.10933,31000000.0
2006-05-04 07:11:00,1.1093,1.1093,1.1093,1.1093,100000.0
2006-05-04 07:12:00,1.10925,1.10935,1.10925,1.10928,59800000.0
2006-05-04 07:13:00,1.1093,1.10935,1.10922,1.1093,33500000.0
2006-05-04 07:14:00,1.10925,1.1093,1.10925,1.10927,82900001.0
2006-05-04 07:15:00,1.10927,1.10933,1.10927,1.1093,45400000.0
2006-05-04 07:16:00,1.1093,1.10935,1.1092,1.10925,162299999.0
2006-05-04 07:17:00,1.10927,1.1093,1.10927,1.1093,21699999.0
2006-05-04 07:18:00,1.10925,1.1093,1.10925,1.1093,56099999.0
2006-05-04 07:19:00,1.10925,1.1093,1.10925,1.1093,39200000.0
2006-05-04 07:20:00,1.10925,1.1093,1.10925,1.1093,58699999.0
2006-05-04 07:21:00,1.10928,1.1094,1.10927,1.10938,135399999.0
2006-05-04 07:22:00,1.10935,1.1094,1.10935,1.1094,54700001.0
2006-05-04 07:23:00,1.1094,1.1094,1.1094,1.1094,3600000.0
2006-05-04 07:24:00,1.10942,1.10942,1.10935,1.10935,22200000.0
2006-05-04 07:25:00,1.10942,1.10954,1.10942,1.10945,43100001.0
2006-05-04 07:26:00,1.1095,1.10952,1.10945,1.10945,12600000.0
2006-05-04 07:27:00,1.10953,1.10954,1.10953,1.10954,28000000.0
2006-05-04 07:28:00,1.10956,1.10969,1.10953,1.10953,111600000.0
2006-05-04 07:29:00,1.10942,1.1095,1.10942,1.1095,28099999.0
2006-05-04 07:30:00,1.10941,1.10941,1.10939,1.10939,50199999.0
2006-05-04 07:31:00,1.1094,1.10945,1.10932,1.1094,40900000.0
2006-05-04 07:32:00,1.10949,1.10949,1.10946,1.10946,8000000.0
2006-05-04 07:33:00,1.1095,1.10952,1.10945,1.1095,42000000.0
2006-05-04 07:34:00,1.10945,1.1095,1.10945,1.1095,100000000.0
2006-05-04 07:35:00,1.10945,1.10955,1.10945,1.1095,53599998.0
2006-05-04 07:36:00,1.1095,1.10955,1.10942,1.10947,96800001.0
2006-05-04 07:37:00,1.1095,1.1095,1.1095,1.1095,23900000.0
2006-05-04 07:38:00,1.10955,1.10955,1.10945,1.1095,105000000.0
2006-05-04 07:39:00,1.10945,1.1095,1.10945,1.10947,26800000.0
2006-05-04 07:40:00,1.10945,1.1095,1.10945,1.10948,49000000.0
2006-05-04 07:41:00,1.10949,1.10951,1.10949,1.10951,36099999.0
2006-05-04 07:42:00,1.10954,1.10955,1.10942,1.10949,135800002.0
2006-05-04 07:43:00,1.10942,1.10951,1.10937,1.10937,58500000.0
2006-05-04 07:44:00,1.1094,1.10945,1.1093,1.10945,116500002.0
2006-05-04 07:45:00,1.10932,1.10947,1.10932,1.10945,82900000.0
2006-05-04 07:46:00,1.10934,1.10934,1.10934,1.10934,1400000.0
2006-05-04 07:47:00,1.10925,1.1093,1.10925,1.1093,20100000.0
2006-05-04 07:48:00,1.1093,1.10935,1.1093,1.1093,98599999.0
2006-05-04 07:49:00,1.1093,1.10935,1.10925,1.1093,64999998.0
2006-05-04 07:50:00,1.10935,1.10935,1.10935,1.10935,2400000.0
2006-05-04 07:51:00,1.1093,1.10932,1.10925,1.10925,171700000.0
2006-05-04 07:52:00,1.1093,1.1093,1.10925,1.10925,38300000.0
2006-05-04 07:53:00,1.1093,1.1093,1.1093,1.1093,16300000.0
2006-05-04 07:54:00,1.1093,1.10935,1.10925,1.10925,107199999.0
2006-05-04 07:55:00,1.1093,1.10935,1.10922,1.10935,198900003.0
2006-05-04 07:56:00,1.10938,1.10938,1.10938,1.10938,58700001.0
2006-05-04 07:57:00,1.1093,1.1093,1.10928,1.10928,41399999.0
2006-05-04 07:58:00,1.1093,1.1093,1.10922,1.1093,96500001.0
2006-05-04 07:59:00,1.10925,1.10933,1.10925,1.1093,86500002.0
2006-05-04 08:00:00,1.10925,1.10935,1.10925,1.10935,58600000.0
2006-05-04 08:01:00,1.10932,1.10948,1.10932,1.10948,31499999.0
2006-05-04 08:02:00,1.10947,1.10973,1.10947,1.10973,46400000.0
2006-05-04 08:03:00,1.10972,1.10973,1.10955,1.1096,81400003.0
2006-05-04 08:04:00,1.10952,1.10999,1.10952,1.10999,46600000.0
2006-05-04 08:05:00,1.10997,1.10997,1.1098,1.10982,70500001.0
2006-05-04 08:06:00,1.10989,1.11001,1.10988,1.11001,76200002.0
2006-05-04 08:07:00,1.10992,1.10998,1.10987,1.10992,90900001.0
2006-05-04 08:08:00,1.10993,1.10997,1.10991,1.10991,97000002.0
2006-05-04 08:09:00,1.10993,1.11006,1.10993,1.11001,98600000.0
2006-05-04 08:10:00,1.1101,1.11023,1.11002,1.11023,25100000.0
2006-05-04 08:11:00,1.11016,1.11016,1.10993,1.11012,89800000.0
2006-05-04 08:12:00,1.11013,1.11017,1.10995,1.10995,140799997.0
2006-05-04 08:13:00,1.11,1.11017,1.10999,1.10999,57100001.0
2006-05-04 08:14:00,1.10995,1.11004,1.10994,1.10994,30500000.0
2006-05-04 08:15:00,1.1099,1.10993,1.10985,1.10985,113499999.0
2006-05-04 08:16:00,1.10994,1.10994,1.10991,1.10991,2500000.0
2006-05-04 08:17:00,1.11,1.11,1.10995,1.10997,80499999.0
2006-05-04 08:18:00,1.10995,1.10995,1.10995,1.10995,15900000.0
2006-05-04 08:19:00,1.10996,1.10996,1.10964,1.10964,22300000.0
2006-05-04 08:20:00,1.1095,1.1095,1.1095,1.1095,42600001.0
2006-05-04 08:21:00,1.10959,1.10968,1.10956,1.10968,71100000.0
2006-05-04 08:22:00,1.10969,1.10969,1.10962,1.10963,58600000.0
2006-05-04 08:23:00,1.1096,1.10962,1.10947,1.10951,84700001.0
2006-05-04 08:24:00,1.10949,1.10957,1.10948,1.10957,95899999.0
2006-05-04 08:25:00,1.1096,1.1096,1.10952,1.1096,70100000.0
2006-05-04 08:26:00,1.10967,1.10994,1.10967,1.10994,98000001.0
2006-05-04 08:27:00,1.10984,1.11019,1.10984,1.11003,120999999.0
2006-05-04 08:28:00,1.10998,1.11008,1.10998,1.11006,31699999.0
2006-05-04 08:29:00,1.10998,1.10998,1.10963,1.10963,10800000.0
2006-05-04 08:30:00,1.10953,1.10962,1.10953,1.1096,87899999.0
2006-05-04 08:31:00,1.10967,1.10976,1.10963,1.10963,89600001.0
2006-05-04 08:32:00,1.1097,1.10987,1.1097,1.10987,133899998.0
2006-05-04 08:33:00,1.10988,1.11,1.10988,1.10996,61600001.0
2006-05-04 08:34:00,1.10993,1.11011,1.10993,1.11011,43300000.0
2006-05-04 08:35:00,1.11012,1.11012,1.10988,1.10995,125400001.0
2006-05-04 08:36:00,1.10997,1.10997,1.10991,1.10991,44700000.0
2006-05-04 08:37:00,1.11003,1.11007,1.11003,1.11007,37200000.0
2006-05-04 08:38:00,1.11007,1.11007,1.10997,1.11005,101600000.0
2006-05-04 08:39:00,1.11007,1.11018,1.11005,1.11005,66400000.0
2006-05-04 08:40:00,1.11004,1.11013,1.11004,1.11013,5600000.0
2006-05-04 08:41:00,1.11016,1.11016,1.10999,1.10999,107699999.0
2006-05-04 08:42:00,1.11006,1.11013,1.11006,1.11012,59699999.0
2006-05-04 08:43:00,1.11018,1.11019,1.11013,1.11015,40200000.0
2006-05-04 08:44:00,1.11017,1.11031,1.11017,1.11022,24500000.0
2006-05-04 08:45:00,1.1102,1.11023,1.11018,1.1102,56100001.0
2006-05-04 08:46:00,1.11018,1.1102,1.11004,1.11013,138399999.0
2006-05-04 08:47:00,1.11022,1.11027,1.11011,1.11011,50700000.0
2006-05-04 08:48:00,1.11014,1.11014,1.11011,1.11011,7300000.0
2006-05-04 08:49:00,1.11015,1.11015,1.11002,1.11014,91100001.0
2006-05-04 08:50:00,1.11005,1.11015,1.11005,1.11015,120799999.0
2006-05-04 08:51:00,1.1101,1.1101,1.1101,1.1101,800000.0
2006-05-04 08:52:00,1.1101,1.11012,1.1101,1.11012,143100000.0
2006-05-04 08:53:00,1.11008,1.11071,1.11008,1.11071,115100000.0
2006-05-04 08:54:00,1.11077,1.111,1.11076,1.111,50300000.0
2006-05-04 08:55:00,1.11115,1.11145,1.11112,1.11145,66800001.0
2006-05-04 08:56:00,1.11154,1.11171,1.11154,1.11165,79900001.0
2006-05-04 08:57:00,1.11158,1.11182,1.1115,1.11155,61300000.0
2006-05-04 08:58:00,1.11167,1.11189,1.11167,1.1118,90100001.0
2006-05-04 08:59:00,1.11187,1.112,1.11176,1.11183,131400002.0
2006-05-04 09:00:00,1.1119,1.112,1.1118,1.11181,184499999.0
2006-05-04 09:01:00,1.11197,1.11232,1.11197,1.11226,85300000.0
2006-05-04 09:02:00,1.11237,1.11239,1.11223,1.11223,39200000.0
2006-05-04 09:03:00,1.11231,1.11239,1.11231,1.11233,76799999.0
2006-05-04 09:04:00,1.11227,1.11233,1.11183,1.11183,193400001.0
2006-05-04 09:05:00,1.11172,1.11172,1.11152,1.11152,44400000.0
2006-05-04 09:06:00,1.11146,1.11161,1.11146,1.1115,113699997.0
2006-05-04 09:07:00,1.1115,1.11156,1.11146,1.11151,219100001.0
2006-05-04 09:08:00,1.11155,1.11189,1.11155,1.11189,146200002.0
2006-05-04 09:09:00,1.11192,1.11198,1.11189,1.11197,98300000.0
2006-05-04 09:10:00,1.11192,1.11201,1.11189,1.11189,96800000.0
2006-05-04 09:11:00,1.11182,1.11198,1.11182,1.11195,74200000.0
2006-05-04 09:12:00,1.11197,1.11201,1.11197,1.11201,85400003.0
2006-05-04 09:13:00,1.11174,1.11174,1.11156,1.11156,39100000.0
2006-05-04 09:14:00,1.11146,1.11151,1.11134,1.11135,203200000.0
2006-05-04 09:15:00,1.1114,1.1114,1.11135,1.11135,65399999.0
2006-05-04 09:16:00,1.11145,1.1115,1.11107,1.11107,134300001.0
2006-05-04 09:17:00,1.11085,1.11107,1.11081,1.11101,90900002.0
2006-05-04 09:18:00,1.11103,1.11105,1.11103,1.11105,4000000.0
2006-05-04 09:19:00,1.11103,1.11109,1.11097,1.11097,71200001.0
2006-05-04 09:20:00,1.11097,1.11097,1.11077,1.11083,116500001.0
2006-05-04 09:21:00,1.11083,1.11083,1.11083,1.11083,44100000.0
2006-05-04 09:22:00,1.11091,1.11101,1.1109,1.11091,136699996.0
2006-05-04 09:23:00,1.11085,1.1109,1.11085,1.1109,1100000.0
2006-05-04 09:24:00,1.11093,1.11093,1.11081,1.11082,128899998.0
2006-05-04 09:25:00,1.11081,1.11082,1.1106,1.11075,177300004.0
2006-05-04 09:26:00,1.11082,1.11083,1.11082,1.11083,20100000.0
2006-05-04 09:27:00,1.11077,1.11093,1.11065,1.11093,51200000.0
2006-05-04 09:28:00,1.11102,1.1111,1.11085,1.1111,64300001.0
2006-05-04 09:29:00,1.11109,1.11135,1.11104,1.11135,79100002.0
2006-05-04 09:30:00,1.11137,1.11161,1.11137,1.1116,96500000.0
2006-05-04 09:31:00,1.11176,1.11202,1.11176,1.11182,65800000.0
2006-05-04 09:32:00,1.11187,1.11191,1.1117,1.1117,84400001.0
2006-05-04 09:33:00,1.11165,1.1117,1.11153,1.11153,178899998.0
2006-05-04 09:34:00,1.11169,1.11169,1.11161,1.11161,2400000.0
2006-05-04 09:35:00,1.11175,1.11178,1.11165,1.11178,132999996.0
2006-05-04 09:36:00,1.11185,1.11185,1.11169,1.11175,149000002.0
2006-05-04 09:37:00,1.11176,1.11182,1.11167,1.11167,77600001.0
2006-05-04 09:38:00,1.11173,1.11195,1.11173,1.11195,78200002.0
2006-05-04 09:39:00,1.112,1.11205,1.11195,1.11203,31200000.0
2006-05-04 09:40:00,1.11193,1.11193,1.11192,1.11192,29600000.0
2006-05-04 09:41:00,1.11174,1.1119,1.11174,1.1119,138100005.0
2006-05-04 09:42:00,1.11209,1.11221,1.11206,1.11221,57699999.0
2006-05-04 09:43:00,1.11221,1.11255,1.11221,1.1125,174899999.0
2006-05-04 09:44:00,1.11248,1.11263,1.11248,1.11259,43000000.0
2006-05-04 09:45:00,1.11249,1.11251,1.11249,1.11251,32700000.0
2006-05-04 09:46:00,1.11249,1.11267,1.11239,1.11265,90800001.0
2006-05-04 09:47:00,1.11248,1.11263,1.11244,1.11253,165699995.0
2006-05-04 09:48:00,1.1125,1.11251,1.11236,1.1125,94900001.0
2006-05-04 09:49:00,1.11239,1.1126,1.11215,1.1126,98500001.0
2006-05-04 09:50:00,1.1126,1.11311,1.1126,1.11306,120100000.0
2006-05-04 09:51:00,1.1132,1.11338,1.1132,1.11331,59600001.0
2006-05-04 09:52:00,1.11327,1.11339,1.11327,1.11337,150300002.0
2006-05-04 09:53:00,1.11351,1.11359,1.11351,1.11355,52700001.0
2006-05-04 09:54:00,1.11348,1.11348,1.11335,1.11336,36700001.0
2006-05-04 09:55:00,1.11336,1.11336,1.11323,1.11335,97000000.0
2006-05-04 09:56:00,1.11323,1.11323,1.11307,1.11309,50300000.0
2006-05-04 09:57:00,1.1131,1.11313,1.11297,1.11297,131200001.0
2006-05-04 09:58:00,1.11295,1.11295,1.11282,1.11288,67800001.0
2006-05-04 09:59:00,1.11284,1.11284,1.11265,1.11265,68000000.0
2006-05-04 10:00:00,1.11257,1.11266,1.11251,1.11254,66800001.0
2006-05-04 10:01:00,1.11245,1.11256,1.11245,1.11256,10400000.0
2006-05-04 10:02:00,1.11261,1.11275,1.11261,1.11275,172400001.0
2006-05-04 10:03:00,1.11281,1.11281,1.11269,1.11271,75000001.0
2006-05-04 10:04:00,1.11289,1.11294,1.11279,1.11279,96500001.0
2006-05-04 10:05:00,1.11286,1.11286,1.11286,1.11286,21000000.0
2006-05-04 10:06:00,1.11306,1.11312,1.11296,1.11304,67199998.0
2006-05-04 10:07:00,1.11295,1.11295,1.11278,1.11279,127999998.0
2006-05-04 10:08:00,1.11278,1.11283,1.1127,1.11283,123100000.0
2006-05-04 10:09:00,1.11279,1.11288,1.11279,1.11288,50599999.0
2006-05-04 10:10:00,1.11289,1.11315,1.11289,1.11315,103400001.0
2006-05-04 10:11:00,1.11327,1.11331,1.11303,1.11303,83200001.0
2006-05-04 10:12:00,1.113,1.11322,1.113,1.11322,33299999.0
2006-05-04 10:13:00,1.11307,1.11328,1.11307,1.11325,131899999.0
2006-05-04 10:14:00,1.11316,1.11316,1.113,1.11309,92500000.0
2006-05-04 10:15:00,1.11315,1.11315,1.113,1.11305,125899998.0
2006-05-04 10:16:00,1.11312,1.11324,1.11303,1.11303,171699998.0
2006-05-04 10:17:00,1.11305,1.1131,1.11305,1.11305,128400001.0
2006-05-04 10:18:00,1.11303,1.11307,1.11296,1.11296,160300001.0
2006-05-04 10:19:00,1.11304,1.11332,1.11304,1.11325,35600000.0
2006-05-04 10:20:00,1.11327,1.11335,1.1132,1.11335,70000000.0
2006-05-04 10:21:00,1.11324,1.11343,1.11313,1.11343,138199998.0
2006-05-04 10:22:00,1.11342,1.11347,1.1133,1.11338,121500000.0
2006-05-04 10:23:00,1.11338,1.11347,1.11334,1.11334,129900001.0
2006-05-04 10:24:00,1.11332,1.11344,1.11327,1.11333,58299999.0
2006-05-04 10:25:00,1.11335,1.11356,1.11335,1.1135,141000002.0
2006-05-04 10:26:00,1.1135,1.1135,1.11345,1.11345,30200000.0
2006-05-04 10:27:00,1.11349,1.11349,1.1134,1.11342,79600002.0
2006-05-04 10:28:00,1.11345,1.11353,1.1134,1.11345,94100001.0
2006-05-04 10:29:00,1.11345,1.11355,1.11342,1.11347,156100000.0
2006-05-04 10:30:00,1.11352,1.11367,1.11347,1.11367,70100001.0
2006-05-04 10:31:00,1.11354,1.11354,1.11309,1.11309,65299999.0
2006-05-04 10:32:00,1.11337,1.11337,1.11312,1.11312,30000000.0
2006-05-04 10:33:00,1.11308,1.11345,1.11308,1.11345,81500000.0
2006-05-04 10:34:00,1.11349,1.11359,1.11341,1.11349,134799999.0
2006-05-04 10:35:00,1.11344,1.11377,1.11344,1.11361,107000001.0
2006-05-04 10:36:00,1.11368,1.11368,1.11348,1.11355,176600001.0
2006-05-04 10:37:00,1.11348,1.11363,1.11347,1.11363,85600000.0
2006-05-04 10:38:00,1.11365,1.11365,1.11352,1.11352,116600000.0
2006-05-04 10:39:00,1.11364,1.11377,1.11356,1.11356,58300001.0
2006-05-04 10:40:00,1.11338,1.1134,1.11336,1.11338,71799999.0
2006-05-04 10:41:00,1.11338,1.11345,1.11335,1.1134,113000001.0
2006-05-04 10:42:00,1.11345,1.11357,1.11343,1.1135,89900002.0
2006-05-04 10:43:00,1.11362,1.11368,1.11362,1.11364,78300000.0
2006-05-04 10:44:00,1.11353,1.11369,1.11352,1.11369,226699999.0
2006-05-04 10:45:00,1.11372,1.11373,1.11359,1.11368,67800001.0
2006-05-04 10:46:00,1.11366,1.1137,1.11357,1.11362,171600001.0
2006-05-04 10:47:00,1.11355,1.1136,1.11355,1.1136,61000001.0
2006-05-04 10:48:00,1.1136,1.11367,1.11355,1.1136,168700001.0
2006-05-04 10:49:00,1.11364,1.11382,1.11358,1.11382,73800001.0
2006-05-04 10:50:00,1.1138,1.1138,1.11356,1.11369,126400002.0
2006-05-04 10:51:00,1.11362,1.11365,1.11355,1.11365,119599998.0
2006-05-04 10:52:00,1.11363,1.11368,1.1136,1.1136,10200000.0
2006-05-04 10:53:00,1.11368,1.11371,1.11347,1.11365,99699999.0
2006-05-04 10:54:00,1.1137,1.11375,1.11365,1.11375,38600000.0
2006-05-04 10:55:00,1.11373,1.11375,1.11365,1.11365,143400003.0
2006-05-04 10:56:00,1.11365,1.11375,1.11365,1.1137,79000000.0
2006-05-04 10:57:00,1.11365,1.11377,1.11363,1.11363,77799999.0
2006-05-04 10:58:00,1.1137,1.11375,1.11362,1.1137,52700000.0
2006-05-04 10:59:00,1.1137,1.1137,1.11355,1.11355,18000000.0
2006-05-04 11:00:00,1.11343,1.11352,1.11343,1.11348,90300002.0
2006-05-04 11:01:00,1.11353,1.11358,1.11352,1.11355,70400000.0
2006-05-04 11:02:00,1.11356,1.11358,1.11337,1.11337,92600001.0
2006-05-04 11:03:00,1.11325,1.11325,1.11305,1.11324,112899997.0
2006-05-04 11:04:00,1.11327,1.11331,1.11322,1.11329,136000002.0
2006-05-04 11:05:00,1.1133,1.11347,1.1133,1.11347,79200001.0
2006-05-04 11:06:00,1.11355,1.11362,1.11342,1.11344,185000002.0
2006-05-04 11:07:00,1.11342,1.11342,1.11335,1.11335,7400000.0
2006-05-04 11:08:00,1.11344,1.11346,1.11338,1.11341,79699999.0
2006-05-04 11:09:00,1.11335,1.11347,1.11335,1.11344,61200000.0
2006-05-04 11:10:00,1.11347,1.11347,1.11322,1.11328,128499998.0
2006-05-04 11:11:00,1.11328,1.11335,1.11322,1.11335,122200001.0
2006-05-04 11:12:00,1.11331,1.11338,1.11325,1.1133,211099999.0
2006-05-04 11:13:00,1.11325,1.11325,1.11314,1.11315,84400000.0
2006-05-04 11:14:00,1.11313,1.11329,1.11313,1.11321,29600000.0
2006-05-04 11:15:00,1.11319,1.11326,1.11309,1.11313,172500001.0
2006-05-04 11:16:00,1.11312,1.11323,1.11312,1.11312,148000003.0
2006-05-04 11:17:00,1.11309,1.11323,1.11309,1.11319,42800000.0
2006-05-04 11:18:00,1.11319,1.11326,1.11313,1.11319,63600000.0
2006-05-04 11:19:00,1.11318,1.11318,1.11301,1.11301,88899999.0
2006-05-04 11:20:00,1.11311,1.11319,1.11305,1.11305,118899999.0
2006-05-04 11:21:00,1.11312,1.11321,1.11312,1.11315,110300001.0
2006-05-04 11:22:00,1.11319,1.11337,1.11319,1.11329,163300001.0
2006-05-04 11:23:00,1.1133,1.11335,1.11325,1.11335,90000000.0
2006-05-04 11:24:00,1.1133,1.11346,1.1133,1.11343,45000000.0
2006-05-04 11:25:00,1.11344,1.11344,1.11327,1.11337,176700000.0
2006-05-04 11:26:00,1.11341,1.11347,1.11336,1.11347,99400000.0
2006-05-04 11:27:00,1.11345,1.1135,1.11339,1.1135,249300000.0
2006-05-04 11:28:00,1.11352,1.11361,1.11349,1.11352,59100000.0
2006-05-04 11:29:00,1.11341,1.11347,1.11334,1.11334,66099999.0
2006-05-04 11:30:00,1.11342,1.11355,1.11339,1.11354,90599999.0
2006-05-04 11:31:00,1.11354,1.11363,1.11354,1.11363,46399999.0
2006-05-04 11:32:00,1.11361,1.11369,1.11356,1.11369,153400002.0
2006-05-04 11:33:00,1.11365,1.11375,1.11365,1.11375,56900000.0
2006-05-04 11:34:00,1.11367,1.1137,1.11359,1.11368,205400000.0
2006-05-04 11:35:00,1.11367,1.11367,1.11356,1.11357,53900000.0
2006-05-04 11:36:00,1.11353,1.11361,1.11347,1.11347,137299999.0
2006-05-04 11:37:00,1.11344,1.11349,1.11343,1.11344,75199999.0
2006-05-04 11:38:00,1.11347,1.11355,1.11345,1.11355,103099999.0
2006-05-04 11:39:00,1.11352,1.1136,1.11348,1.1136,53700001.0
2006-05-04 11:40:00,1.1136,1.11365,1.11352,1.1136,90100000.0
2006-05-04 11:41:00,1.11361,1.11361,1.11335,1.1134,194200002.0
2006-05-04 11:42:00,1.11342,1.11351,1.11338,1.11344,65300001.0
2006-05-04 11:43:00,1.1135,1.1135,1.11341,1.11348,131600000.0
2006-05-04 11:44:00,1.11328,1.11355,1.11328,1.11349,56700001.0
2006-05-04 11:45:00,1.11358,1.1136,1.11356,1.1136,55100000.0
2006-05-04 11:46:00,1.11372,1.11388,1.11372,1.11386,64000000.0
2006-05-04 11:47:00,1.11378,1.11394,1.11375,1.11394,106199997.0
2006-05-04 11:48:00,1.11385,1.11391,1.11372,1.11372,63100000.0
2006-05-04 11:49:00,1.11374,1.11381,1.11367,1.11367,80799998.0
2006-05-04 11:50:00,1.11373,1.1138,1.1136,1.11368,96300001.0
2006-05-04 11:51:00,1.11373,1.1138,1.11355,1.11355,55300000.0
2006-05-04 11:52:00,1.11362,1.11376,1.11361,1.11362,150700005.0
2006-05-04 11:53:00,1.11353,1.11375,1.11353,1.11359,36800000.0
2006-05-04 11:54:00,1.11365,1.11365,1.11355,1.11358,126100002.0
2006-05-04 11:55:00,1.11365,1.11365,1.11352,1.1136,100099999.0
2006-05-04 11:56:00,1.11357,1.11357,1.11345,1.11352,89399998.0
2006-05-04 11:57:00,1.11348,1.11348,1.11335,1.11335,215700000.0
2006-05-04 11:58:00,1.11332,1.11335,1.11325,1.11325,114299997.0
2006-05-04 11:59:00,1.11323,1.11323,1.11309,1.11318,65499999.0
2006-05-04 12:00:00,1.11322,1.11322,1.11304,1.11304,110600004.0
2006-05-04 12:01:00,1.113,1.113,1.11292,1.11295,108100002.0
2006-05-04 12:02:00,1.11303,1.11317,1.11295,1.11309,145199996.0
2006-05-04 12:03:00,1.11312,1.11326,1.11312,1.11323,72100000.0
2006-05-04 12:04:00,1.1133,1.1133,1.11325,1.1133,50200000.0
2006-05-04 12:05:00,1.11325,1.11325,1.11302,1.11302,33500000.0
2006-05-04 12:06:00,1.11309,1.11318,1.11304,1.11318,31400000.0
2006-05-04 12:07:00,1.11327,1.11327,1.11309,1.11309,41400000.0
2006-05-04 12:08:00,1.11305,1.11309,1.11293,1.11306,106900001.0
2006-05-04 12:09:00,1.11319,1.11335,1.11309,1.11335,63000000.0
2006-05-04 12:10:00,1.11329,1.11329,1.11326,1.11326,35199999.0
2006-05-04 12:11:00,1.11306,1.11316,1.11306,1.11312,118099998.0
2006-05-04 12:12:00,1.11303,1.11333,1.11301,1.11315,117900003.0
2006-05-04 12:13:00,1.11306,1.11324,1.11306,1.11318,151000001.0
2006-05-04 12:14:00,1.11327,1.1134,1.11327,1.11328,85700001.0
2006-05-04 12:15:00,1.11328,1.11339,1.11306,1.11311,88500001.0
2006-05-04 12:16:00,1.11306,1.11307,1.11297,1.11307,17100000.0
2006-05-04 12:17:00,1.1131,1.1131,1.11289,1.11292,92799999.0
2006-05-04 12:18:00,1.11297,1.11304,1.1129,1.1129,101500000.0
2006-05-04 12:19:00,1.11304,1.11311,1.11275,1.11305,182700003.0
2006-05-04 12:20:00,1.11315,1.11326,1.1131,1.11312,92600001.0
2006-05-04 12:21:00,1.11315,1.11324,1.1131,1.1132,88299999.0
2006-05-04 12:22:00,1.11317,1.11317,1.11286,1.11286,91700001.0
2006-05-04 12:23:00,1.11269,1.11269,1.11229,1.11237,90000001.0
2006-05-04 12:24:00,1.11238,1.11238,1.11232,1.11233,57400000.0
2006-05-04 12:25:00,1.11244,1.1126,1.11238,1.11256,131800000.0
2006-05-04 12:26:00,1.1127,1.11288,1.1127,1.11285,111600000.0
2006-05-04 12:27:00,1.11287,1.11303,1.11283,1.11303,103999999.0
2006-05-04 12:28:00,1.11295,1.113,1.11289,1.113,106900001.0
2006-05-04 12:29:00,1.11299,1.11312,1.11293,1.11293,79499999.0
2006-05-04 12:30:00,1.11275,1.11283,1.11273,1.11283,52700000.0
2006-05-04 12:31:00,1.11273,1.11279,1.1127,1.11273,191399997.0
2006-05-04 12:32:00,1.11264,1.11285,1.11264,1.11272,80500001.0
2006-05-04 12:33:00,1.11272,1.11275,1.11269,1.11273,92500002.0
2006-05-04 12:34:00,1.11266,1.11266,1.11242,1.11242,116499999.0
2006-05-04 12:35:00,1.11248,1.1125,1.11242,1.11245,146300003.0
2006-05-04 12:36:00,1.11242,1.11249,1.11235,1.11235,62600001.0
2006-05-04 12:37:00,1.11233,1.1125,1.11233,1.1125,92299999.0
2006-05-04 12:38:00,1.11256,1.11263,1.1124,1.1124,41200001.0
2006-05-04 12:39:00,1.11252,1.1126,1.1123,1.11237,66800000.0
2006-05-04 12:40:00,1.11242,1.11242,1.11219,1.11225,116600001.0
2006-05-04 12:41:00,1.11222,1.11228,1.11222,1.11228,84500000.0
2006-05-04 12:42:00,1.1123,1.11238,1.11221,1.11223,86199999.0
2006-05-04 12:43:00,1.11228,1.1125,1.11228,1.1125,90800002.0
2006-05-04 12:44:00,1.11249,1.11255,1.11237,1.11248,126400001.0
2006-05-04 12:45:00,1.1125,1.11255,1.1124,1.1125,87300000.0
2006-05-04 12:46:00,1.11255,1.11255,1.1125,1.1125,28600001.0
2006-05-04 12:47:00,1.11252,1.11256,1.11251,1.11251,55000000.0
2006-05-04 12:48:00,1.11255,1.11255,1.11237,1.11237,49600000.0
2006-05-04 12:49:00,1.11223,1.11223,1.1121,1.1121,27400001.0
2006-05-04 12:50:00,1.11206,1.11216,1.11206,1.1121,31300000.0
2006-05-04 12:51:00,1.11197,1.11207,1.11191,1.11207,73999999.0
2006-05-04 12:52:00,1.11208,1.1121,1.11205,1.1121,70900000.0
2006-05-04 12:53:00,1.11215,1.1122,1.11212,1.11213,114300002.0
2006-05-04 12:54:00,1.11213,1.11213,1.11207,1.11207,32600000.0
2006-05-04 12:55:00,1.11205,1.1121,1.11205,1.11205,94299999.0
2006-05-04 12:56:00,1.11214,1.11238,1.11214,1.11238,71599998.0
2006-05-04 12:57:00,1.11245,1.11257,1.11245,1.11257,7100000.0
2006-05-04 12:58:00,1.11256,1.11267,1.11248,1.11267,75899999.0
2006-05-04 12:59:00,1.1127,1.11274,1.11254,1.11263,108199999.0
2006-05-04 13:00:00,1.11256,1.11256,1.11242,1.11245,247499999.0
2006-05-04 13:01:00,1.11259,1.11281,1.11254,1.11281,46600000.0
2006-05-04 13:02:00,1.11276,1.11277,1.11268,1.11277,57800001.0
2006-05-04 13:03:00,1.11275,1.11275,1.11262,1.11262,23100000.0
2006-05-04 13:04:00,1.11258,1.11267,1.11255,1.11263,71200000.0
2006-05-04 13:05:00,1.11268,1.11272,1.11268,1.11272,34100000.0
2006-05-04 13:06:00,1.11277,1.11279,1.11266,1.11278,80699999.0
2006-05-04 13:07:00,1.11283,1.11283,1.11267,1.11273,105899999.0
2006-05-04 13:08:00,1.1128,1.11281,1.11263,1.11263,183900000.0
2006-05-04 13:09:00,1.11253,1.1126,1.11245,1.1126,49600000.0
2006-05-04 13:10:00,1.1126,1.11265,1.1126,1.11265,79400000.0
2006-05-04 13:11:00,1.11265,1.11289,1.11265,1.11267,86000000.0
2006-05-04 13:12:00,1.11258,1.11258,1.11258,1.11258,800000.0
2006-05-04 13:13:00,1.11258,1.1126,1.11258,1.1126,1600000.0
2006-05-04 13:14:00,1.1126,1.1126,1.1126,1.1126,60500002.0
2006-05-04 13:15:00,1.11255,1.11265,1.11255,1.11265,41400000.0
2006-05-04 13:16:00,1.11261,1.11265,1.11261,1.11265,48800002.0
2006-05-04 13:17:00,1.11268,1.11271,1.11265,1.11269,61400000.0
2006-05-04 13:18:00,1.11271,1.11271,1.11251,1.11251,147999997.0
2006-05-04 13:19:00,1.11255,1.11258,1.11247,1.11258,95600000.0
2006-05-04 13:20:00,1.11258,1.11265,1.11255,1.1126,95100000.0
2006-05-04 13:21:00,1.11256,1.11256,1.11254,1.11254,11500000.0
2006-05-04 13:22:00,1.11244,1.11265,1.11244,1.1125,37100000.0
2006-05-04 13:23:00,1.11245,1.11256,1.11245,1.1125,137800002.0
2006-05-04 13:24:00,1.11248,1.11253,1.11238,1.11253,93899999.0
2006-05-04 13:25:00,1.11252,1.11254,1.11243,1.11243,113999998.0
2006-05-04 13:26:00,1.11242,1.11244,1.11232,1.11237,217999999.0
2006-05-04 13:27:00,1.11243,1.11246,1.11236,1.11239,93400000.0
2006-05-04 13:28:00,1.11243,1.11243,1.11242,1.11243,73800001.0
2006-05-04 13:29:00,1.11247,1.11247,1.11228,1.11228,112500002.0
2006-05-04 13:30:00,1.1123,1.11235,1.11225,1.1123,123399999.0
2006-05-04 13:31:00,1.11225,1.11241,1.11225,1.1124,83600001.0
2006-05-04 13:32:00,1.11252,1.11257,1.11248,1.1125,103400000.0
2006-05-04 13:33:00,1.11262,1.11273,1.11261,1.11268,100200000.0
2006-05-04 13:34:00,1.11275,1.11282,1.11275,1.11279,158900000.0
2006-05-04 13:35:00,1.11277,1.11285,1.11262,1.11262,154100000.0
2006-05-04 13:36:00,1.11254,1.11269,1.11254,1.11269,58700001.0
2006-05-04 13:37:00,1.11273,1.11273,1.11259,1.11267,30400000.0
2006-05-04 13:38:00,1.11254,1.11254,1.11242,1.11242,72199999.0
2006-05-04 13:39:00,1.11237,1.11237,1.11233,1.11233,20900000.0
2006-05-04 13:40:00,1.11236,1.11236,1.11231,1.11232,72900000.0
2006-05-04 13:41:00,1.11222,1.11238,1.1122,1.11232,109899999.0
2006-05-04 13:42:00,1.11242,1.11242,1.11225,1.11232,147000001.0
2006-05-04 13:43:00,1.11242,1.11242,1.11226,1.11226,23099999.0
2006-05-04 13:44:00,1.1123,1.11235,1.11223,1.11223,89599999.0
2006-05-04 13:45:00,1.11222,1.11233,1.11219,1.11233,181299997.0
2006-05-04 13:46:00,1.11233,1.11256,1.11228,1.11228,34400000.0
2006-05-04 13:47:00,1.11225,1.1123,1.11225,1.1123,112600000.0
2006-05-04 13:48:00,1.11238,1.1125,1.11236,1.1125,144299999.0
2006-05-04 13:49:00,1.11247,1.11247,1.11237,1.11237,11200000.0
2006-05-04 13:50:00,1.11242,1.11248,1.1124,1.11248,28700000.0
2006-05-04 13:51:00,1.11242,1.11242,1.11227,1.11227,15300000.0
2006-05-04 13:52:00,1.11215,1.11225,1.11215,1.1122,52399999.0
2006-05-04 13:53:00,1.11217,1.1122,1.11215,1.11218,24600000.0
2006-05-04 13:54:00,1.11207,1.11208,1.11207,1.11208,72799999.0
2006-05-04 13:55:00,1.1119,1.1119,1.11172,1.11172,48699999.0
2006-05-04 13:56:00,1.11167,1.11173,1.11161,1.11169,148999999.0
2006-05-04 13:57:00,1.11165,1.11177,1.11146,1.11163,124500002.0
2006-05-04 13:58:00,1.11163,1.11165,1.1115,1.1115,71300001.0
2006-05-04 13:59:00,1.11147,1.11159,1.11142,1.11142,83000000.0
2006-05-04 14:00:00,1.1113,1.11132,1.11097,1.11097,137800000.0
2006-05-04 14:01:00,1.11091,1.11104,1.11084,1.11084,131499999.0
2006-05-04 14:02:00,1.11094,1.11107,1.11094,1.11098,65200000.0
2006-05-04 14:03:00,1.11098,1.1111,1.11092,1.1111,33800000.0
2006-05-04 14:04:00,1.11103,1.1111,1.11103,1.1111,7000000.0
2006-05-04 14:05:00,1.11103,1.11111,1.111,1.11103,143399999.0
2006-05-04 14:06:00,1.11092,1.11115,1.11092,1.11102,64400000.0
2006-05-04 14:07:00,1.11102,1.11123,1.11102,1.11121,63800000.0
2006-05-04 14:08:00,1.11128,1.11129,1.11128,1.11129,18300000.0
2006-05-04 14:09:00,1.11126,1.11131,1.11126,1.11131,31799999.0
2006-05-04 14:10:00,1.11141,1.11146,1.11126,1.11146,146000001.0
2006-05-04 14:11:00,1.1115,1.1115,1.11145,1.1115,57600000.0
2006-05-04 14:12:00,1.11153,1.1116,1.11153,1.11158,111699999.0
2006-05-04 14:13:00,1.1114,1.11173,1.1114,1.11173,75600002.0
2006-05-04 14:14:00,1.11174,1.11179,1.11168,1.11176,101699999.0
2006-05-04 14:15:00,1.11171,1.11176,1.11165,1.11165,231699999.0
2006-05-04 14:16:00,1.11158,1.11158,1.11152,1.11152,38199999.0
2006-05-04 14:17:00,1.11136,1.11155,1.11135,1.11135,122799999.0
2006-05-04 14:18:00,1.11133,1.11133,1.11112,1.11112,7200000.0
2006-05-04 14:19:00,1.1109,1.1109,1.11029,1.11029,63600002.0
2006-05-04 14:20:00,1.10998,1.10998,1.10967,1.10983,111000002.0
2006-05-04 14:21:00,1.10993,1.11008,1.10993,1.11,123899996.0
2006-05-04 14:22:00,1.10995,1.10995,1.10962,1.10973,121400001.0
2006-05-04 14:23:00,1.10972,1.10972,1.10946,1.10953,124600004.0
2006-05-04 14:24:00,1.10952,1.10953,1.10922,1.10928,128500000.0
2006-05-04 14:25:00,1.10923,1.10923,1.10908,1.1091,55900000.0
2006-05-04 14:26:00,1.10915,1.10958,1.10914,1.10958,85299999.0
2006-05-04 14:27:00,1.10963,1.10978,1.10962,1.10969,137200000.0
2006-05-04 14:28:00,1.10969,1.1097,1.10902,1.10905,85600002.0
2006-05-04 14:29:00,1.1091,1.10945,1.1091,1.10945,76300001.0
2006-05-04 14:30:00,1.10947,1.10947,1.10897,1.10924,117000000.0
2006-05-04 14:31:00,1.10938,1.10974,1.10938,1.10957,83200000.0
2006-05-04 14:32:00,1.10952,1.10962,1.10944,1.10944,60400001.0
2006-05-04 14:33:00,1.10945,1.10962,1.10918,1.10918,85900000.0
2006-05-04 14:34:00,1.10903,1.10903,1.10874,1.10877,48500000.0
2006-05-04 14:35:00,1.10887,1.10896,1.10868,1.10868,133600001.0
2006-05-04 14:36:00,1.10873,1.109,1.10859,1.109,142900001.0
2006-05-04 14:37:00,1.10903,1.10912,1.10895,1.10912,110400002.0
2006-05-04 14:38:00,1.10921,1.10943,1.10921,1.1093,106099999.0
2006-05-04 14:39:00,1.10937,1.10941,1.10929,1.10929,127899998.0
2006-05-04 14:40:00,1.10934,1.10956,1.10923,1.10939,89500000.0
2006-05-04 14:41:00,1.10933,1.10933,1.10907,1.10907,31900001.0
2006-05-04 14:42:00,1.10911,1.10927,1.10911,1.10915,70600001.0
2006-05-04 14:43:00,1.10903,1.1092,1.10901,1.1092,93099998.0
2006-05-04 14:44:00,1.10917,1.10917,1.10913,1.10913,44500000.0
2006-05-04 14:45:00,1.10914,1.10921,1.10903,1.10903,107500003.0
2006-05-04 14:46:00,1.10901,1.10919,1.10897,1.10897,89600000.0
2006-05-04 14:47:00,1.10901,1.10909,1.10901,1.10909,64599998.0
2006-05-04 14:48:00,1.10931,1.10944,1.10931,1.10944,5600000.0
2006-05-04 14:49:00,1.10934,1.10934,1.1086,1.10866,150800000.0
2006-05-04 14:50:00,1.10898,1.10947,1.10898,1.10941,115300003.0
2006-05-04 14:51:00,1.10928,1.10944,1.10928,1.10944,117899998.0
2006-05-04 14:52:00,1.10953,1.10978,1.10947,1.10971,81200000.0
2006-05-04 14:53:00,1.10983,1.10992,1.10983,1.10988,47700001.0
2006-05-04 14:54:00,1.10976,1.11011,1.10976,1.11011,86800000.0
2006-05-04 14:55:00,1.1103,1.1106,1.1103,1.1106,105700000.0
2006-05-04 14:56:00,1.11055,1.11102,1.11052,1.11067,126700002.0
2006-05-04 14:57:00,1.1106,1.11066,1.11045,1.11049,42800000.0
2006-05-04 14:58:00,1.11053,1.11063,1.11045,1.11063,149900004.0
2006-05-04 14:59:00,1.1108,1.11085,1.11073,1.11075,79600001.0
2006-05-04 15:00:00,1.11072,1.11072,1.11051,1.1107,89500000.0
2006-05-04 15:01:00,1.11063,1.11075,1.11051,1.11057,143400003.0
2006-05-04 15:02:00,1.11043,1.11043,1.11037,1.11037,29500000.0
2006-05-04 15:03:00,1.11019,1.11019,1.10959,1.10959,170999999.0
2006-05-04 15:04:00,1.10954,1.10956,1.10932,1.10956,101400001.0
2006-05-04 15:05:00,1.10956,1.10956,1.10941,1.10952,88300000.0
2006-05-04 15:06:00,1.10967,1.10978,1.10961,1.10977,129600001.0
2006-05-04 15:07:00,1.1097,1.1097,1.10947,1.10953,72000000.0
2006-05-04 15:08:00,1.10958,1.10965,1.10947,1.10947,71890001.0
2006-05-04 15:09:00,1.10932,1.10932,1.10918,1.10918,46600000.0
2006-05-04 15:10:00,1.1089,1.10903,1.10873,1.10903,87000001.0
2006-05-04 15:11:00,1.10906,1.10906,1.10888,1.10906,83799999.0
2006-05-04 15:12:00,1.1091,1.10928,1.1091,1.10928,83000002.0
2006-05-04 15:13:00,1.10921,1.10924,1.10892,1.10896,149499998.0
2006-05-04 15:14:00,1.10895,1.10909,1.10895,1.10897,65600001.0
2006-05-04 15:15:00,1.109,1.109,1.10877,1.10879,77299999.0
2006-05-04 15:16:00,1.10884,1.10895,1.10884,1.10895,81599998.0
2006-05-04 15:17:00,1.10917,1.10936,1.10917,1.10936,27900000.0
2006-05-04 15:18:00,1.10959,1.10966,1.10943,1.10943,82699999.0
2006-05-04 15:19:00,1.1092,1.1092,1.10893,1.10895,91200001.0
2006-05-04 15:20:00,1.10896,1.10922,1.10896,1.10922,65200000.0
2006-05-04 15:21:00,1.10918,1.10946,1.10918,1.10946,139400002.0
2006-05-04 15:22:00,1.10945,1.1095,1.10937,1.10948,130200002.0
2006-05-04 15:23:00,1.10941,1.10957,1.10941,1.10947,76799999.0
2006-05-04 15:24:00,1.10948,1.10948,1.10945,1.10948,33500002.0
2006-05-04 15:25:00,1.1094,1.10942,1.10936,1.1094,61300000.0
2006-05-04 15:26:00,1.10946,1.10958,1.10946,1.10955,150700000.0
2006-05-04 15:27:00,1.10957,1.10958,1.10946,1.10958,138000004.0
2006-05-04 15:28:00,1.10945,1.10945,1.10927,1.10929,63600002.0
2006-05-04 15:29:00,1.10945,1.10953,1.10926,1.10952,87800000.0
2006-05-04 15:30:00,1.10944,1.10955,1.10944,1.10949,57199999.0
2006-05-04 15:31:00,1.10958,1.10964,1.10952,1.10952,51900002.0
2006-05-04 15:32:00,1.1095,1.10957,1.10937,1.10937,96199998.0
2006-05-04 15:33:00,1.10937,1.10948,1.10937,1.10948,24000000.0
2006-05-04 15:34:00,1.10948,1.10948,1.10916,1.10927,87199998.0
2006-05-04 15:35:00,1.10922,1.10922,1.10891,1.10893,122600000.0
2006-05-04 15:36:00,1.10897,1.10904,1.10893,1.10896,107400002.0
2006-05-04 15:37:00,1.1089,1.10893,1.10888,1.10888,60400000.0
2006-05-04 15:38:00,1.10882,1.10915,1.10882,1.10915,56999999.0
2006-05-04 15:39:00,1.10906,1.10906,1.10849,1.10853,128100002.0
2006-05-04 15:40:00,1.1084,1.10842,1.10828,1.10842,72900000.0
2006-05-04 15:41:00,1.1084,1.10859,1.1084,1.10853,69500000.0
2006-05-04 15:42:00,1.10835,1.10835,1.10814,1.10814,44899999.0
2006-05-04 15:43:00,1.10804,1.10804,1.10758,1.10758,137999998.0
2006-05-04 15:44:00,1.10751,1.10769,1.1075,1.10758,112900002.0
2006-05-04 15:45:00,1.10748,1.10765,1.10748,1.1076,134099996.0
2006-05-04 15:46:00,1.10762,1.10772,1.10757,1.10768,158899998.0
2006-05-04 15:47:00,1.10774,1.10785,1.10774,1.1078,81200003.0
2006-05-04 15:48:00,1.10781,1.10781,1.10738,1.10738,64500000.0
2006-05-04 15:49:00,1.1074,1.10772,1.10728,1.10772,124000002.0
2006-05-04 15:50:00,1.10786,1.10786,1.10784,1.10784,33400000.0
2006-05-04 15:51:00,1.10788,1.10788,1.10764,1.10768,120500002.0
2006-05-04 15:52:00,1.10782,1.10817,1.10782,1.10805,158799997.0
2006-05-04 15:53:00,1.10812,1.10814,1.108,1.10809,105500002.0
2006-05-04 15:54:00,1.10807,1.10807,1.10793,1.10793,87400000.0
2006-05-04 15:55:00,1.10787,1.10788,1.10787,1.10788,37700000.0
2006-05-04 15:56:00,1.10774,1.10774,1.10745,1.10745,86400002.0
2006-05-04 15:57:00,1.10744,1.10753,1.10738,1.10738,110000000.0
2006-05-04 15:58:00,1.10743,1.10765,1.10743,1.10765,167100001.0
2006-05-04 15:59:00,1.10761,1.10761,1.10738,1.10742,103899999.0
2006-05-04 16:00:00,1.1078,1.10814,1.1073,1.1073,44800000.0
2006-05-04 16:01:00,1.10695,1.10722,1.10688,1.10722,86800000.0
2006-05-04 16:02:00,1.10721,1.10728,1.10719,1.10724,76799999.0
2006-05-04 16:03:00,1.10723,1.10723,1.10702,1.10702,66900000.0
2006-05-04 16:04:00,1.1066,1.1066,1.10568,1.10575,183600003.0
2006-05-04 16:05:00,1.1059,1.1059,1.1059,1.1059,1600000.0
2006-05-04 16:06:00,1.10601,1.10652,1.10596,1.10652,126000000.0
2006-05-04 16:07:00,1.10668,1.10668,1.10599,1.10599,86300002.0
2006-05-04 16:08:00,1.10588,1.10625,1.10588,1.10625,169999998.0
2006-05-04 16:09:00,1.10639,1.10659,1.10639,1.10659,88400001.0
2006-05-04 16:10:00,1.10666,1.10671,1.10663,1.10664,186599996.0
2006-05-04 16:11:00,1.10658,1.10693,1.10653,1.10693,121800001.0
2006-05-04 16:12:00,1.107,1.107,1.107,1.107,25200001.0
2006-05-04 16:13:00,1.10698,1.10716,1.10698,1.10716,70300001.0
2006-05-04 16:14:00,1.10725,1.10725,1.10691,1.10703,150200002.0
2006-05-04 16:15:00,1.10701,1.10701,1.10677,1.1068,98100002.0
2006-05-04 16:16:00,1.10689,1.1071,1.10689,1.107,103600002.0
2006-05-04 16:17:00,1.1069,1.1069,1.10681,1.10685,49500000.0
2006-05-04 16:18:00,1.10685,1.10685,1.10638,1.10638,29300000.0
2006-05-04 16:19:00,1.10621,1.1064,1.10607,1.10607,73399999.0
2006-05-04 16:20:00,1.1059,1.10608,1.10588,1.10594,112599999.0
2006-05-04 16:21:00,1.10587,1.10594,1.10572,1.10594,150699999.0
2006-05-04 16:22:00,1.10593,1.10604,1.10585,1.10604,129400000.0
2006-05-04 16:23:00,1.106,1.106,1.10566,1.10566,134400002.0
2006-05-04 16:24:00,1.10566,1.10566,1.10516,1.10516,102900000.0
2006-05-04 16:25:00,1.10514,1.10568,1.10514,1.10568,71299999.0
2006-05-04 16:26:00,1.10576,1.10604,1.10572,1.10594,143100001.0
2006-05-04 16:27:00,1.10593,1.10622,1.10593,1.10622,115999998.0
2006-05-04 16:28:00,1.10613,1.10633,1.10613,1.10633,63999998.0
2006-05-04 16:29:00,1.10647,1.10647,1.10641,1.10641,8000000.0
2006-05-04 16:30:00,1.10649,1.10671,1.1064,1.10671,90400000.0
2006-05-04 16:31:00,1.1068,1.10714,1.1068,1.10714,104200002.0
2006-05-04 16:32:00,1.10717,1.10717,1.10701,1.10714,180599998.0
2006-05-04 16:33:00,1.10718,1.10737,1.10718,1.10723,42200000.0
2006-05-04 16:34:00,1.10712,1.10731,1.10711,1.10711,163499998.0
2006-05-04 16:35:00,1.10716,1.10725,1.1071,1.10725,46700000.0
2006-05-04 16:36:00,1.10727,1.10738,1.10727,1.10738,35100000.0
2006-05-04 16:37:00,1.10736,1.10736,1.10722,1.10723,118800001.0
2006-05-04 16:38:00,1.10723,1.10738,1.10723,1.10724,205400001.0
2006-05-04 16:39:00,1.10733,1.10741,1.10724,1.10732,105400000.0
2006-05-04 16:40:00,1.10721,1.10721,1.1072,1.1072,38400001.0
2006-05-04 16:41:00,1.10708,1.10719,1.10708,1.10713,31900001.0
2006-05-04 16:42:00,1.107,1.10711,1.107,1.10708,52000002.0
2006-05-04 16:43:00,1.10697,1.10709,1.10686,1.10707,110300001.0
2006-05-04 16:44:00,1.10707,1.10707,1.10677,1.10677,119500002.0
2006-05-04 16:45:00,1.10668,1.10668,1.10654,1.10663,71000001.0
2006-05-04 16:46:00,1.10664,1.10664,1.10657,1.10657,83899999.0
2006-05-04 16:47:00,1.10667,1.10685,1.10667,1.10685,24700000.0
2006-05-04 16:48:00,1.1067,1.1068,1.10666,1.10676,104800002.0
2006-05-04 16:49:00,1.10686,1.10735,1.10686,1.10733,144700001.0
2006-05-04 16:50:00,1.10727,1.10727,1.10709,1.10719,107500002.0
2006-05-04 16:51:00,1.10717,1.10717,1.10704,1.10704,9700000.0
2006-05-04 16:52:00,1.10709,1.1072,1.10703,1.1072,77399999.0
2006-05-04 16:53:00,1.10717,1.10724,1.10706,1.10706,173300002.0
2006-05-04 16:54:00,1.10707,1.10707,1.10692,1.107,127400001.0
2006-05-04 16:55:00,1.10695,1.10695,1.1068,1.1068,52400000.0
2006-05-04 16:56:00,1.10682,1.10682,1.1066,1.10672,80800000.0
2006-05-04 16:57:00,1.10687,1.107,1.10687,1.10692,82100000.0
2006-05-04 16:58:00,1.10687,1.10701,1.10652,1.10652,142499997.0
2006-05-04 16:59:00,1.10643,1.10669,1.10643,1.10655,141800002.0
2006-05-04 17:00:00,1.10656,1.10692,1.10656,1.10692,151099999.0
2006-05-04 17:01:00,1.10702,1.10707,1.10702,1.10707,56899999.0
2006-05-04 17:02:00,1.10706,1.10706,1.10675,1.10685,122699997.0
2006-05-04 17:03:00,1.10694,1.10709,1.10654,1.10654,89300000.0
2006-05-04 17:04:00,1.10645,1.10668,1.10645,1.10667,99000000.0
2006-05-04 17:05:00,1.10685,1.10695,1.10685,1.10695,33000000.0
2006-05-04 17:06:00,1.10709,1.10713,1.1069,1.1069,101100001.0
2006-05-04 17:07:00,1.10688,1.10691,1.10681,1.10689,52100000.0
2006-05-04 17:08:00,1.10697,1.10704,1.10676,1.10678,129400000.0
2006-05-04 17:09:00,1.10664,1.10664,1.10629,1.10637,43100000.0
2006-05-04 17:10:00,1.10637,1.10675,1.10637,1.10675,82200000.0
2006-05-04 17:11:00,1.10668,1.10703,1.10659,1.10669,84200001.0
2006-05-04 17:12:00,1.10655,1.10689,1.10645,1.10689,65200001.0
2006-05-04 17:13:00,1.107,1.10719,1.1069,1.10719,54700000.0
2006-05-04 17:14:00,1.10712,1.10715,1.10704,1.10706,141900002.0
2006-05-04 17:15:00,1.10705,1.10709,1.10702,1.10702,40100000.0
2006-05-04 17:16:00,1.10704,1.10704,1.10697,1.10697,78000000.0
2006-05-04 17:17:00,1.10706,1.10713,1.10706,1.1071,54600001.0
2006-05-04 17:18:00,1.1072,1.1076,1.10713,1.1076,94000002.0
2006-05-04 17:19:00,1.10755,1.10755,1.10702,1.10704,76300001.0
2006-05-04 17:20:00,1.107,1.10702,1.10659,1.10659,82699999.0
2006-05-04 17:21:00,1.10657,1.10666,1.10642,1.1065,160199999.0
2006-05-04 17:22:00,1.10648,1.10666,1.10645,1.10665,263299996.0
2006-05-04 17:23:00,1.1066,1.1066,1.10635,1.10637,62900001.0
2006-05-04 17:24:00,1.10642,1.10642,1.10597,1.10597,38700000.0
2006-05-04 17:25:00,1.10603,1.10607,1.10603,1.10607,31200000.0
2006-05-04 17:26:00,1.1061,1.1061,1.10603,1.10605,89100001.0
2006-05-04 17:27:00,1.10617,1.10645,1.10617,1.10645,96600001.0
2006-05-04 17:28:00,1.1064,1.1064,1.1064,1.1064,30000000.0
2006-05-04 17:29:00,1.10629,1.10629,1.10614,1.10619,77900002.0
2006-05-04 17:30:00,1.10618,1.10649,1.10615,1.10641,98400001.0
2006-05-04 17:31:00,1.10637,1.10637,1.10616,1.10621,197399997.0
2006-05-04 17:32:00,1.10615,1.10627,1.1061,1.10627,89300001.0
2006-05-04 17:33:00,1.10628,1.10628,1.10618,1.10624,60300000.0
2006-05-04 17:34:00,1.10622,1.10622,1.10611,1.10614,42400000.0
2006-05-04 17:35:00,1.10613,1.10628,1.10613,1.10615,71400000.0
2006-05-04 17:36:00,1.1064,1.1064,1.1064,1.1064,24700000.0
2006-05-04 17:37:00,1.10657,1.10667,1.1064,1.1064,98199998.0
2006-05-04 17:38:00,1.10649,1.10665,1.10649,1.10662,57899999.0
2006-05-04 17:39:00,1.10665,1.10665,1.10643,1.10643,38600000.0
2006-05-04 17:40:00,1.10632,1.10643,1.10622,1.10643,119000002.0
2006-05-04 17:41:00,1.10645,1.10655,1.10645,1.10655,19300000.0
2006-05-04 17:42:00,1.10653,1.10659,1.10649,1.10659,143500002.0
2006-05-04 17:43:00,1.10664,1.10678,1.10664,1.10678,49600000.0
2006-05-04 17:44:00,1.10675,1.10682,1.10667,1.10682,96199998.0
2006-05-04 17:45:00,1.10665,1.10665,1.10655,1.10655,18400000.0
2006-05-04 17:46:00,1.10653,1.10671,1.10653,1.10671,20000000.0
2006-05-04 17:47:00,1.10671,1.10679,1.10658,1.10658,96700002.0
2006-05-04 17:48:00,1.1067,1.10678,1.10665,1.10665,70299998.0
2006-05-04 17:49:00,1.10666,1.10693,1.1066,1.10693,147900001.0
2006-05-04 17:50:00,1.10695,1.10695,1.10683,1.10691,60599999.0
2006-05-04 17:51:00,1.10697,1.10697,1.10682,1.10682,8500000.0
2006-05-04 17:52:00,1.10688,1.10688,1.1068,1.1068,150399999.0
2006-05-04 17:53:00,1.10682,1.10689,1.10671,1.10671,96000000.0
2006-05-04 17:54:00,1.10674,1.10692,1.10674,1.10692,89999998.0
2006-05-04 17:55:00,1.10694,1.10698,1.1069,1.10691,79100001.0
2006-05-04 17:56:00,1.10686,1.10695,1.10666,1.10695,106400001.0
2006-05-04 17:57:00,1.1071,1.10711,1.10699,1.10701,91700000.0
2006-05-04 17:58:00,1.10697,1.10698,1.10684,1.1069,108499998.0
2006-05-04 17:59:00,1.10683,1.10687,1.10662,1.10662,131599997.0
2006-05-04 18:00:00,1.10651,1.10653,1.10639,1.10652,109399998.0
2006-05-04 18:01:00,1.10647,1.10648,1.10637,1.10645,634699999.0
2006-05-04 18:02:00,1.10654,1.10662,1.10647,1.10649,839300002.0
2006-05-04 18:03:00,1.10653,1.10679,1.10653,1.10679,839600007.0
2006-05-04 18:04:00,1.10693,1.10716,1.10693,1.10714,979200012.0
2006-05-04 18:05:00,1.10718,1.10747,1.10706,1.10747,1076300003.0
2006-05-04 18:06:00,1.10747,1.10747,1.10723,1.10723,571499997.0
2006-05-04 18:07:00,1.10732,1.10749,1.10725,1.1073,948299993.0
2006-05-04 18:08:00,1.10732,1.10744,1.10725,1.10731,1143700000.0
2006-05-04 18:09:00,1.10731,1.10736,1.1072,1.10721,553799999.0
2006-05-04 18:10:00,1.10734,1.1075,1.1073,1.10741,923300005.0
2006-05-04 18:11:00,1.10759,1.10773,1.1075,1.10773,799500005.0
2006-05-04 18:12:00,1.10792,1.10836,1.10792,1.10827,86000000.0
2006-05-04 18:13:00,1.10822,1.10822,1.10764,1.10764,419500002.0
2006-05-04 18:14:00,1.10759,1.10777,1.10753,1.10777,349199998.0
2006-05-04 18:15:00,1.10773,1.10773,1.10741,1.10743,890400004.0
2006-05-04 18:16:00,1.10748,1.10776,1.10748,1.10776,461900007.0
2006-05-04 18:17:00,1.10778,1.1079,1.10758,1.1079,945000002.0
2006-05-04 18:18:00,1.10792,1.10811,1.10792,1.10798,613800005.0
2006-05-04 18:19:00,1.10808,1.10828,1.10805,1.10822,189899997.0
2006-05-04 18:20:00,1.10822,1.10822,1.10792,1.10802,741800000.0
2006-05-04 18:21:00,1.10812,1.10819,1.10806,1.10806,113100002.0
2006-05-04 18:22:00,1.1081,1.10822,1.10798,1.10816,259600000.0
2006-05-04 18:23:00,1.10823,1.10837,1.10823,1.10837,269099998.0
2006-05-04 18:24:00,1.10843,1.10851,1.1084,1.10846,402999999.0
2006-05-04 18:25:00,1.10843,1.1085,1.10833,1.10842,508299998.0
2006-05-04 18:26:00,1.1084,1.10845,1.1083,1.10835,994299999.0
2006-05-04 18:27:00,1.10843,1.10845,1.1083,1.1083,661700006.0
2006-05-04 18:28:00,1.1083,1.10838,1.10826,1.10838,427900000.0
2006-05-04 18:29:00,1.10842,1.10849,1.10841,1.10849,372500003.0
2006-05-04 18:30:00,1.10849,1.10865,1.10837,1.1085,814300000.0
2006-05-04 18:31:00,1.10847,1.10847,1.10834,1.10845,538000004.0
2006-05-04 18:32:00,1.10847,1.10856,1.10837,1.10839,335300004.0
2006-05-04 18:33:00,1.10841,1.10854,1.10838,1.10844,691700002.0
2006-05-04 18:34:00,1.10844,1.10853,1.10835,1.10847,279700001.0
2006-05-04 18:35:00,1.10843,1.10843,1.10826,1.10838,461100002.0
2006-05-04 18:36:00,1.10842,1.10849,1.10834,1.10834,493000004.0
2006-05-04 18:37:00,1.10833,1.10848,1.10833,1.10835,170600002.0
2006-05-04 18:38:00,1.10841,1.10857,1.1084,1.10857,236799999.0
2006-05-04 18:39:00,1.1086,1.10862,1.10855,1.1086,188499997.0
2006-05-04 18:40:00,1.10864,1.10888,1.1086,1.10862,841100007.0
2006-05-04 18:41:00,1.10867,1.10905,1.10867,1.10867,372400002.0
2006-05-04 18:42:00,1.10865,1.10877,1.10862,1.10869,443599997.0
2006-05-04 18:43:00,1.10869,1.10884,1.10867,1.10879,521199994.0
2006-05-04 18:44:00,1.1088,1.10885,1.10875,1.1088,227600002.0
2006-05-04 18:45:00,1.10885,1.10885,1.10875,1.10878,405400003.0
2006-05-04 18:46:00,1.10872,1.10872,1.10854,1.10861,295699998.0
2006-05-04 18:47:00,1.1086,1.1086,1.1086,1.1086,800000.0
2006-05-04 18:48:00,1.10857,1.10859,1.10834,1.10837,161300001.0
2006-05-04 18:49:00,1.10835,1.10835,1.1083,1.10835,146700003.0
2006-05-04 18:50:00,1.10827,1.10827,1.10808,1.10809,115499999.0
2006-05-04 18:51:00,1.10795,1.10795,1.10756,1.10756,207100000.0
2006-05-04 18:52:00,1.10744,1.10746,1.10728,1.10746,209400003.0
2006-05-04 18:53:00,1.10747,1.10747,1.10708,1.10708,565000004.0
2006-05-04 18:54:00,1.10708,1.10714,1.10706,1.10708,216900000.0
2006-05-04 18:55:00,1.10707,1.10717,1.10706,1.10717,421000003.0
2006-05-04 18:56:00,1.10719,1.10719,1.1071,1.1071,200199999.0
2006-05-04 18:57:00,1.1071,1.10715,1.1071,1.10712,367900004.0
2006-05-04 18:58:00,1.10717,1.10717,1.10708,1.10708,106899999.0
2006-05-04 18:59:00,1.10713,1.10747,1.10713,1.10747,580800001.0
2006-05-04 19:00:00,1.1075,1.10759,1.10748,1.10759,246799999.0
2006-05-04 19:01:00,1.10766,1.10766,1.10746,1.10746,86200003.0
2006-05-04 19:02:00,1.1075,1.1075,1.10745,1.1075,300300004.0
2006-05-04 19:03:00,1.10747,1.10749,1.10735,1.10735,371300002.0
2006-05-04 19:04:00,1.10742,1.10756,1.10736,1.10745,171499999.0
2006-05-04 19:05:00,1.10744,1.10747,1.10731,1.10738,247599998.0
2006-05-04 19:06:00,1.10737,1.10737,1.10721,1.10721,333000000.0
2006-05-04 19:07:00,1.1072,1.10731,1.1072,1.1072,118999999.0
2006-05-04 19:08:00,1.10718,1.10729,1.10714,1.10729,516600004.0
2006-05-04 19:09:00,1.10732,1.10735,1.10723,1.10725,477000000.0
2006-05-04 19:10:00,1.10732,1.10748,1.10729,1.10744,76700000.0
2006-05-04 19:11:00,1.10745,1.1075,1.1074,1.10747,423399998.0
2006-05-04 19:12:00,1.10747,1.10752,1.10742,1.10745,216900006.0
2006-05-04 19:13:00,1.10748,1.10763,1.10748,1.10763,110800001.0
2006-05-04 19:14:00,1.10763,1.10785,1.10763,1.10775,363000006.0
2006-05-04 19:15:00,1.1077,1.1077,1.10765,1.1077,419899999.0
2006-05-04 19:16:00,1.1077,1.10772,1.10767,1.1077,322300001.0
2006-05-04 19:17:00,1.10769,1.10769,1.10754,1.10755,216600001.0
2006-05-04 19:18:00,1.1075,1.1075,1.10733,1.10738,416400000.0
2006-05-04 19:19:00,1.10731,1.10738,1.1072,1.10729,146500001.0
2006-05-04 19:20:00,1.10733,1.10735,1.10722,1.10732,126800001.0
2006-05-04 19:21:00,1.10736,1.10736,1.10725,1.10728,134000000.0
2006-05-04 19:22:00,1.10728,1.10728,1.10713,1.10713,378300008.0
2006-05-04 19:23:00,1.10711,1.10716,1.10711,1.10716,19100000.0
2006-05-04 19:24:00,1.1072,1.1072,1.10715,1.1072,68300002.0
2006-05-04 19:25:00,1.10721,1.10727,1.10721,1.10722,113800001.0
2006-05-04 19:26:00,1.10717,1.10723,1.10717,1.10722,62600000.0
2006-05-04 19:27:00,1.10723,1.1073,1.10719,1.10724,398100000.0
2006-05-04 19:28:00,1.1073,1.1073,1.10721,1.10721,214600000.0
2006-05-04 19:29:00,1.10724,1.10745,1.10724,1.10745,150200000.0
2006-05-04 19:30:00,1.10755,1.10755,1.10745,1.1075,153900002.0
2006-05-04 19:31:00,1.10746,1.10746,1.10737,1.1074,132000003.0
2006-05-04 19:32:00,1.10743,1.10752,1.1074,1.10741,129200001.0
2006-05-04 19:33:00,1.10734,1.10745,1.10718,1.10718,203399999.0
2006-05-04 19:34:00,1.10713,1.10714,1.10704,1.10705,20800000.0
2006-05-04 19:35:00,1.10704,1.10706,1.10704,1.10706,2500000.0
2006-05-04 19:36:00,1.10708,1.10718,1.10695,1.10695,115299999.0
2006-05-04 19:37:00,1.10708,1.10716,1.107,1.1071,632499997.0
2006-05-04 19:38:00,1.1071,1.10726,1.10709,1.10712,185000000.0
2006-05-04 19:39:00,1.10721,1.10732,1.10715,1.10732,369099999.0
2006-05-04 19:40:00,1.10737,1.10769,1.10736,1.10755,337400003.0
2006-05-04 19:41:00,1.1075,1.10756,1.10744,1.10748,258300001.0
2006-05-04 19:42:00,1.10748,1.10749,1.10735,1.10735,161699999.0
2006-05-04 19:43:00,1.1074,1.10741,1.10737,1.1074,136000000.0
2006-05-04 19:44:00,1.10743,1.10746,1.1074,1.1074,82400002.0
2006-05-04 19:45:00,1.10738,1.10738,1.10726,1.10726,106100002.0
2006-05-04 19:46:00,1.10735,1.10747,1.10735,1.10747,44600002.0
2006-05-04 19:47:00,1.10748,1.10756,1.10746,1.1075,46500000.0
2006-05-04 19:48:00,1.1075,1.1075,1.1075,1.1075,11200000.0
2006-05-04 19:49:00,1.1075,1.10755,1.1075,1.1075,146799998.0
2006-05-04 19:50:00,1.10747,1.10747,1.10736,1.10747,88000001.0
2006-05-04 19:51:00,1.10747,1.1075,1.10747,1.1075,5000000.0
2006-05-04 19:52:00,1.1075,1.1075,1.10745,1.10745,21600000.0
2006-05-04 19:53:00,1.1075,1.10757,1.1075,1.1075,159000000.0
2006-05-04 19:54:00,1.10754,1.10765,1.10754,1.10765,40300000.0
2006-05-04 19:55:00,1.10774,1.10802,1.10774,1.10802,106099998.0
2006-05-04 19:56:00,1.10802,1.10802,1.10784,1.10791,178399998.0
2006-05-04 19:57:00,1.10794,1.108,1.10789,1.108,243800002.0
2006-05-04 19:58:00,1.10799,1.10799,1.10791,1.10792,197900002.0
2006-05-04 19:59:00,1.10787,1.10787,1.10775,1.10775,181799999.0
2006-05-04 20:00:00,1.10782,1.10805,1.10782,1.10805,81000000.0
2006-05-04 20:01:00,1.10801,1.10811,1.10791,1.10795,137399999.0
2006-05-04 20:02:00,1.10807,1.10838,1.10807,1.10837,93399999.0
2006-05-04 20:03:00,1.10847,1.10857,1.10839,1.10839,547099996.0
2006-05-04 20:04:00,1.10842,1.10842,1.10827,1.10828,98100000.0
2006-05-04 20:05:00,1.10825,1.10827,1.10814,1.10816,123300000.0
2006-05-04 20:06:00,1.1082,1.10823,1.1082,1.1082,35800000.0
2006-05-04 20:07:00,1.10835,1.10846,1.10829,1.10832,282699998.0
2006-05-04 20:08:00,1.10826,1.10826,1.10807,1.10816,475200000.0
2006-05-04 20:09:00,1.10805,1.10805,1.10789,1.10795,234900000.0
2006-05-04 20:10:00,1.10783,1.10783,1.1076,1.1076,165099997.0
2006-05-04 20:11:00,1.1076,1.10766,1.10735,1.10735,254899998.0
2006-05-04 20:12:00,1.10732,1.10748,1.10732,1.10732,673999998.0
2006-05-04 20:13:00,1.10728,1.10728,1.10712,1.10712,182200003.0
2006-05-04 20:14:00,1.10703,1.10706,1.10698,1.107,94399999.0
2006-05-04 20:15:00,1.10708,1.10714,1.10704,1.1071,591300003.0
2006-05-04 20:16:00,1.10708,1.10714,1.10698,1.10699,607999998.0
2006-05-04 20:17:00,1.10697,1.10708,1.10692,1.10705,376600001.0
2006-05-04 20:18:00,1.10708,1.10708,1.10703,1.10703,150400001.0
2006-05-04 20:19:00,1.10697,1.107,1.10691,1.10695,43000000.0
2006-05-04 20:20:00,1.1069,1.10694,1.1068,1.1068,379700002.0
2006-05-04 20:21:00,1.10678,1.1068,1.10669,1.1067,343700002.0
2006-05-04 20:22:00,1.1067,1.10673,1.10658,1.10666,292400006.0
2006-05-04 20:23:00,1.10669,1.10669,1.10654,1.10658,421590005.0
2006-05-04 20:24:00,1.10656,1.10656,1.10643,1.10645,253699994.0
2006-05-04 20:25:00,1.10653,1.10663,1.10653,1.10663,197600001.0
2006-05-04 20:26:00,1.10658,1.10658,1.10637,1.10637,227900002.0
2006-05-04 20:27:00,1.10636,1.10647,1.10635,1.10641,131499999.0
2006-05-04 20:28:00,1.10641,1.1065,1.10628,1.10628,602500002.0
2006-05-04 20:29:00,1.10613,1.10615,1.10597,1.10605,584200004.0
2006-05-04 20:30:00,1.10602,1.10619,1.10602,1.1061,187600002.0
2006-05-04 20:31:00,1.10618,1.10624,1.10597,1.10597,473700004.0
2006-05-04 20:32:00,1.10594,1.10644,1.10584,1.10644,246299997.0
2006-05-04 20:33:00,1.10647,1.10673,1.10643,1.10666,305899998.0
2006-05-04 20:34:00,1.10667,1.10688,1.10667,1.10688,83000000.0
2006-05-04 20:35:00,1.10689,1.10689,1.1066,1.1067,146800000.0
2006-05-04 20:36:00,1.10668,1.10668,1.10646,1.1066,207199999.0
2006-05-04 20:37:00,1.10658,1.10658,1.10638,1.10645,210000001.0
2006-05-04 20:38:00,1.10649,1.10671,1.10649,1.10659,319300003.0
2006-05-04 20:39:00,1.10662,1.10672,1.10659,1.10667,529199998.0
2006-05-04 20:40:00,1.1067,1.10675,1.10658,1.10658,330299998.0
2006-05-04 20:41:00,1.10657,1.10667,1.10654,1.10661,496900001.0
2006-05-04 20:42:00,1.10658,1.10658,1.10647,1.10649,481300000.0
2006-05-04 20:43:00,1.10647,1.10652,1.10642,1.10648,163000002.0
2006-05-04 20:44:00,1.10648,1.10655,1.10641,1.10646,139699998.0
2006-05-04 20:45:00,1.10643,1.10647,1.10634,1.10634,226300000.0
2006-05-04 20:46:00,1.10637,1.10655,1.10637,1.10648,227999999.0
2006-05-04 20:47:00,1.10647,1.10653,1.10644,1.10644,187500002.0
2006-05-04 20:48:00,1.10643,1.10643,1.10632,1.10637,30500000.0
2006-05-04 20:49:00,1.10633,1.10634,1.1062,1.10627,320299999.0
2006-05-04 20:50:00,1.10622,1.10629,1.10622,1.10629,209399998.0
2006-05-04 20:51:00,1.10632,1.10647,1.1062,1.10647,114799999.0
2006-05-04 20:52:00,1.10657,1.10662,1.10657,1.10657,84800001.0
2006-05-04 20:53:00,1.10649,1.10656,1.10642,1.10645,267700004.0
2006-05-04 20:54:00,1.1065,1.10655,1.1064,1.10645,474099997.0
2006-05-04 20:55:00,1.10652,1.10652,1.10645,1.1065,227899995.0
2006-05-04 20:56:00,1.10652,1.10667,1.10651,1.10664,560299998.0
2006-05-04 20:57:00,1.10666,1.10672,1.10661,1.1067,421600003.0
2006-05-04 20:58:00,1.1067,1.10675,1.10665,1.10665,192200000.0
2006-05-04 20:59:00,1.10656,1.10671,1.10656,1.10659,228500001.0
2006-05-04 21:00:00,1.10653,1.10653,1.10637,1.10649,895000003.0
2006-05-04 21:01:00,1.10653,1.10674,1.10653,1.10667,469189999.0
2006-05-04 21:02:00,1.10653,1.10656,1.10647,1.10647,197099999.0
2006-05-04 21:03:00,1.10655,1.10655,1.1064,1.10645,548100007.0
2006-05-04 21:04:00,1.10648,1.10655,1.10642,1.10655,776400001.0
2006-05-04 21:05:00,1.10653,1.10653,1.10635,1.10648,744300004.0
2006-05-04 21:06:00,1.1066,1.10661,1.10655,1.10658,153499999.0
2006-05-04 21:07:00,1.10656,1.10656,1.10635,1.10635,690499999.0
2006-05-04 21:08:00,1.1063,1.10645,1.1063,1.10645,107699999.0
2006-05-04 21:09:00,1.10638,1.10653,1.10638,1.10653,66200000.0
2006-05-04 21:10:00,1.10658,1.10663,1.10652,1.10652,446399996.0
2006-05-04 21:11:00,1.10652,1.10668,1.10652,1.10662,303900003.0
2006-05-04 21:12:00,1.10673,1.1069,1.10666,1.10677,408100001.0
2006-05-04 21:13:00,1.1068,1.10683,1.10668,1.10673,464600006.0
2006-05-04 21:14:00,1.10678,1.10678,1.10666,1.10669,176399997.0
2006-05-04 21:15:00,1.10668,1.10684,1.10668,1.10684,107300003.0
2006-05-04 21:16:00,1.10679,1.1068,1.10662,1.10662,76100001.0
2006-05-04 21:17:00,1.10665,1.10665,1.1066,1.10665,66699999.0
2006-05-04 21:18:00,1.10672,1.10685,1.10668,1.10685,103300001.0
2006-05-04 21:19:00,1.10683,1.10686,1.10668,1.10672,74599999.0
2006-05-04 21:20:00,1.10673,1.10673,1.10668,1.10668,6000000.0
2006-05-04 21:21:00,1.10667,1.10672,1.10659,1.10672,89100000.0
2006-05-04 21:22:00,1.10678,1.10682,1.1067,1.1067,122400001.0
2006-05-04 21:23:00,1.10673,1.10678,1.10671,1.10678,100699999.0
2006-05-04 21:24:00,1.10665,1.10665,1.1066,1.1066,89700000.0
2006-05-04 21:25:00,1.1067,1.10672,1.1067,1.1067,49100000.0
2006-05-04 21:26:00,1.1067,1.10672,1.1067,1.1067,138300001.0
2006-05-04 21:27:00,1.1067,1.1067,1.10668,1.1067,172400000.0
2006-05-04 21:28:00,1.1067,1.10677,1.10665,1.1067,322300005.0
2006-05-04 21:29:00,1.10667,1.10667,1.10655,1.10655,188300000.0
2006-05-04 21:30:00,1.10665,1.10671,1.10655,1.10655,49500000.0
2006-05-04 21:31:00,1.10652,1.10655,1.10645,1.10645,26300001.0
2006-05-04 21:32:00,1.10642,1.10648,1.10637,1.10648,222900000.0
2006-05-04 21:33:00,1.10652,1.10652,1.10634,1.10634,153800004.0
2006-05-04 21:34:00,1.10643,1.10647,1.10641,1.10641,78599998.0
2006-05-04 21:35:00,1.1063,1.1063,1.10613,1.10626,96600002.0
2006-05-04 21:36:00,1.10625,1.10625,1.10615,1.10615,117499997.0
2006-05-04 21:37:00,1.10631,1.10635,1.10631,1.10632,77799999.0
2006-05-04 21:38:00,1.10627,1.1063,1.1062,1.1062,125100000.0
2006-05-04 21:39:00,1.10623,1.10628,1.1062,1.10623,271200002.0
2006-05-04 21:40:00,1.1062,1.1062,1.10613,1.10615,270599999.0
2006-05-04 21:41:00,1.10623,1.10623,1.10618,1.1062,15900000.0
2006-05-04 21:42:00,1.10617,1.10624,1.10612,1.10612,122900002.0
2006-05-04 21:43:00,1.10603,1.10603,1.10571,1.10587,102600001.0
2006-05-04 21:44:00,1.10595,1.10604,1.10594,1.10594,50400001.0
2006-05-04 21:45:00,1.10592,1.10599,1.10592,1.10592,193500000.0
2006-05-04 21:46:00,1.1059,1.10595,1.10585,1.10587,189499998.0
2006-05-04 21:47:00,1.10585,1.10593,1.10583,1.10593,197400002.0
2006-05-04 21:48:00,1.10599,1.10599,1.1059,1.10599,51200000.0
2006-05-04 21:49:00,1.10595,1.1061,1.10594,1.10606,49000000.0
2006-05-04 21:50:00,1.10605,1.10605,1.10589,1.10598,58099998.0
2006-05-04 21:51:00,1.10597,1.10597,1.10583,1.10583,162499995.0
2006-05-04 21:52:00,1.10589,1.10609,1.10589,1.10607,48799998.0
2006-05-04 21:53:00,1.10614,1.10635,1.10612,1.10612,183499999.0
2006-05-04 21:54:00,1.10614,1.10637,1.10614,1.10623,188700000.0
2006-05-04 21:55:00,1.10631,1.10638,1.10629,1.10638,19900000.0
2006-05-04 21:56:00,1.1064,1.10649,1.10623,1.10636,58400000.0
2006-05-04 21:57:00,1.10627,1.10666,1.10627,1.10659,162400000.0
2006-05-04 21:58:00,1.1066,1.10675,1.1066,1.10667,35100000.0
2006-05-04 21:59:00,1.10652,1.10662,1.10647,1.10657,205799997.0
2006-05-04 22:00:00,1.10658,1.10679,1.10648,1.10668,225500002.0
2006-05-04 22:01:00,1.10675,1.10681,1.10651,1.10651,165199996.0
2006-05-04 22:02:00,1.10648,1.10675,1.10648,1.10668,390100001.0
2006-05-04 22:03:00,1.10666,1.10677,1.10666,1.10677,166100000.0
2006-05-04 22:04:00,1.10687,1.10699,1.10686,1.1069,94200000.0
2006-05-04 22:05:00,1.1068,1.1068,1.10655,1.10655,97799999.0
2006-05-04 22:06:00,1.10661,1.10692,1.10661,1.10668,99099998.0
2006-05-04 22:07:00,1.10675,1.10675,1.10665,1.10675,112700000.0
2006-05-04 22:08:00,1.10673,1.1068,1.10664,1.10667,101500001.0
2006-05-04 22:09:00,1.10655,1.10665,1.10655,1.10665,207200000.0
2006-05-04 22:10:00,1.1067,1.10687,1.1067,1.10687,66200001.0
2006-05-04 22:11:00,1.1069,1.1069,1.1069,1.1069,59600001.0
2006-05-04 22:12:00,1.10687,1.10687,1.10664,1.10664,133500000.0
2006-05-04 22:13:00,1.1066,1.10665,1.1066,1.1066,54399999.0
2006-05-04 22:14:00,1.10668,1.10682,1.10666,1.1068,83900000.0
2006-05-04 22:15:00,1.1069,1.10694,1.10685,1.10694,190800002.0
2006-05-04 22:16:00,1.10697,1.10701,1.10694,1.10699,101800000.0
2006-05-04 22:17:00,1.10687,1.10687,1.10663,1.1067,60300000.0
2006-05-04 22:18:00,1.10672,1.10686,1.10672,1.10673,100000001.0
2006-05-04 22:19:00,1.10666,1.10679,1.10659,1.10666,184800001.0
2006-05-04 22:20:00,1.10667,1.10668,1.10658,1.10658,12900000.0
2006-05-04 22:21:00,1.10655,1.10655,1.10645,1.10645,214600002.0
2006-05-04 22:22:00,1.10645,1.10655,1.10645,1.10645,100300000.0
2006-05-04 22:23:00,1.10645,1.10651,1.10639,1.10642,192099998.0
2006-05-04 22:24:00,1.1064,1.10644,1.10634,1.10637,115800000.0
2006-05-04 22:25:00,1.10635,1.10635,1.10625,1.10625,26500000.0
2006-05-04 22:26:00,1.1063,1.10635,1.1063,1.10635,7500000.0
2006-05-04 22:27:00,1.10632,1.10642,1.10631,1.10637,392100002.0
2006-05-04 22:28:00,1.10635,1.10645,1.1063,1.10645,76100000.0
2006-05-04 22:29:00,1.1065,1.10655,1.10645,1.10645,117300001.0
2006-05-04 22:30:00,1.10645,1.10645,1.1064,1.10645,127199998.0
2006-05-04 22:31:00,1.10648,1.10656,1.10641,1.10656,106700002.0
2006-05-04 22:32:00,1.10653,1.10656,1.10645,1.10645,118099999.0
2006-05-04 22:33:00,1.10645,1.1065,1.10645,1.1065,150600001.0
2006-05-04 22:34:00,1.10644,1.10662,1.10644,1.10651,304900000.0
2006-05-04 22:35:00,1.10659,1.10679,1.10659,1.10677,161900000.0
2006-05-04 22:36:00,1.10672,1.10672,1.10647,1.10647,39200000.0
2006-05-04 22:37:00,1.10648,1.10658,1.10648,1.1065,95400001.0
2006-05-04 22:38:00,1.10657,1.10671,1.10657,1.10667,111899997.0
2006-05-04 22:39:00,1.10676,1.10682,1.10667,1.10667,157300001.0
2006-05-04 22:40:00,1.10672,1.10678,1.10652,1.10652,79900000.0
2006-05-04 22:41:00,1.10647,1.10651,1.10644,1.10647,46200001.0
2006-05-04 22:42:00,1.10655,1.10655,1.10655,1.10655,43000002.0
2006-05-04 22:43:00,1.10655,1.1067,1.1065,1.10653,227499999.0
2006-05-04 22:44:00,1.1065,1.10655,1.10645,1.10645,142500000.0
2006-05-04 22:45:00,1.10645,1.1065,1.10645,1.1065,4800000.0
2006-05-04 22:46:00,1.10652,1.10652,1.1064,1.1065,114699998.0
2006-05-04 22:47:00,1.10645,1.10645,1.1064,1.1064,19100000.0
2006-05-04 22:48:00,1.10648,1.10648,1.10636,1.10636,114400000.0
2006-05-04 22:49:00,1.10646,1.10662,1.10646,1.10661,32200000.0
2006-05-04 22:50:00,1.10672,1.1068,1.10667,1.10667,61299999.0
2006-05-04 22:51:00,1.10675,1.10675,1.10665,1.10672,97300003.0
2006-05-04 22:52:00,1.10666,1.10678,1.10664,1.1067,211500002.0
2006-05-04 22:53:00,1.10675,1.10685,1.1067,1.10675,113700003.0
2006-05-04 22:54:00,1.10672,1.10676,1.10667,1.10673,88600001.0
2006-05-04 22:55:00,1.10683,1.1069,1.10673,1.1069,239499998.0
2006-05-04 22:56:00,1.10693,1.10693,1.10681,1.10681,120499998.0
2006-05-04 22:57:00,1.10679,1.1068,1.10671,1.10671,171399997.0
2006-05-04 22:58:00,1.1068,1.1068,1.1067,1.1068,130499999.0
2006-05-04 22:59:00,1.10675,1.10675,1.10645,1.10655,106600001.0
2006-05-04 23:00:00,1.1065,1.10655,1.1065,1.10655,18300000.0
2006-05-04 23:01:00,1.10724,1.10724,1.10666,1.10682,124200000.0
2006-05-04 23:02:00,1.10675,1.1068,1.10654,1.10655,151700001.0
2006-05-04 23:03:00,1.10646,1.10674,1.10646,1.1066,102700002.0
2006-05-04 23:04:00,1.10667,1.10686,1.10653,1.10683,147100000.0
2006-05-04 23:05:00,1.10678,1.10683,1.10655,1.10655,163100004.0
2006-05-04 23:06:00,1.10674,1.1068,1.10644,1.10653,175599998.0
2006-05-04 23:07:00,1.10664,1.10674,1.10643,1.10674,133600000.0
2006-05-04 23:08:00,1.10672,1.10674,1.10645,1.10665,177400002.0
2006-05-04 23:09:00,1.10682,1.10683,1.10634,1.10654,140699998.0
2006-05-04 23:10:00,1.10653,1.10706,1.10649,1.10696,128000002.0
2006-05-04 23:11:00,1.10673,1.10673,1.10617,1.10648,167500001.0
2006-05-04 23:12:00,1.10671,1.107,1.10671,1.10693,73500002.0
2006-05-04 23:13:00,1.10708,1.10749,1.10694,1.10749,54200001.0
2006-05-04 23:14:00,1.10733,1.10806,1.10733,1.10781,159700000.0
2006-05-04 23:15:00,1.108,1.10808,1.10768,1.10776,115400000.0
2006-05-04 23:16:00,1.10803,1.10827,1.10779,1.10817,56300000.0
2006-05-04 23:17:00,1.10796,1.10841,1.10796,1.10809,69000000.0
2006-05-04 23:18:00,1.10835,1.10884,1.10822,1.10868,142500001.0
2006-05-04 23:19:00,1.10877,1.10885,1.10839,1.10839,59199999.0
2006-05-04 23:20:00,1.10856,1.10866,1.10838,1.10855,127900002.0
2006-05-04 23:21:00,1.1086,1.10871,1.1085,1.10871,127000000.0
2006-05-04 23:22:00,1.10843,1.10869,1.10832,1.10837,96000000.0
2006-05-04 23:23:00,1.10845,1.10855,1.10788,1.10823,92900001.0
2006-05-04 23:24:00,1.10838,1.10873,1.10832,1.10864,152800001.0
2006-05-04 23:25:00,1.10833,1.10834,1.10803,1.1081,140300001.0
2006-05-04 23:26:00,1.1078,1.10812,1.10751,1.10775,142100001.0
2006-05-04 23:27:00,1.10755,1.10801,1.10748,1.10794,133699999.0
2006-05-04 23:28:00,1.10788,1.108,1.10768,1.10773,166600002.0
2006-05-04 23:29:00,1.1074,1.1076,1.10713,1.1076,110600001.0
2006-05-04 23:30:00,1.10734,1.10743,1.10688,1.10706,91399999.0
2006-05-04 23:31:00,1.10704,1.10722,1.10679,1.10679,158500000.0
2006-05-04 23:32:00,1.10735,1.10739,1.10691,1.10706,110690000.0
2006-05-04 23:33:00,1.10722,1.10742,1.10706,1.10713,80500002.0
2006-05-04 23:34:00,1.10679,1.10679,1.10659,1.10668,80600000.0
2006-05-04 23:35:00,1.1065,1.10663,1.1065,1.1066,153400001.0
2006-05-04 23:36:00,1.10655,1.1066,1.10655,1.1066,29600000.0
2006-05-04 23:37:00,1.10655,1.1066,1.10655,1.1066,24900000.0
2006-05-04 23:38:00,1.10669,1.1075,1.10669,1.1075,126099998.0
2006-05-04 23:39:00,1.10757,1.1076,1.10757,1.1076,21200000.0
2006-05-04 23:40:00,1.10722,1.10749,1.10681,1.10716,91200001.0
2006-05-04 23:41:00,1.10708,1.10878,1.10708,1.10878,91600000.0
2006-05-04 23:42:00,1.10908,1.10974,1.10908,1.1097,102599998.0
2006-05-04 23:43:00,1.10882,1.10933,1.10759,1.10891,68600000.0
2006-05-04 23:44:00,1.10885,1.10946,1.1088,1.10946,121300001.0
2006-05-04 23:45:00,1.10956,1.10956,1.10887,1.10887,109599998.0
2006-05-04 23:46:00,1.10892,1.10909,1.10889,1.10889,63800001.0
2006-05-04 23:47:00,1.10861,1.10861,1.10844,1.10844,13600000.0
2006-05-04 23:48:00,1.10834,1.10868,1.10834,1.10868,69500001.0
2006-05-04 23:49:00,1.10873,1.10878,1.10872,1.10875,110899999.0
2006-05-04 23:50:00,1.10885,1.10885,1.10885,1.10885,12000000.0
2006-05-04 23:51:00,1.10878,1.10878,1.10863,1.10863,66100000.0
2006-05-04 23:52:00,1.10855,1.10855,1.10843,1.10843,33900000.0
2006-05-04 23:53:00,1.1084,1.10856,1.1084,1.10856,170399999.0
2006-05-04 23:54:00,1.1086,1.1086,1.1086,1.1086,63100001.0
2006-05-04 23:55:00,1.10855,1.10868,1.10855,1.10868,126399997.0
2006-05-04 23:56:00,1.10852,1.1086,1.10852,1.10855,105400002.0
2006-05-04 23:57:00,1.10855,1.10855,1.10855,1.10855,9300000.0
2006-05-04 23:58:00,1.10852,1.10858,1.1084,1.10848,107800000.0
2006-05-04 23:59:00,1.10835,1.10838,1.10835,1.10838,6400000.0
2006-05-05 00:00:00,1.10843,1.10843,1.10832,1.10832,27499999.0
2006-05-05 00:01:00,1.10831,1.10848,1.10831,1.10848,110800002.0
2006-05-05 00:02:00,1.1085,1.1086,1.10843,1.1086,60399999.0
2006-05-05 00:03:00,1.10853,1.10886,1.10852,1.10886,88699998.0
2006-05-05 00:04:00,1.10895,1.10898,1.10885,1.1089,125900002.0
2006-05-05 00:05:00,1.10873,1.10873,1.10844,1.10854,35200000.0
2006-05-05 00:06:00,1.10846,1.10846,1.1083,1.1083,122099999.0
2006-05-05 00:07:00,1.10838,1.10838,1.10837,1.10837,28700000.0
2006-05-05 00:08:00,1.10854,1.10859,1.1085,1.10854,56600000.0
2006-05-05 00:09:00,1.10849,1.10849,1.10839,1.10847,121300000.0
2006-05-05 00:10:00,1.1084,1.10845,1.1084,1.1084,66500001.0
2006-05-05 00:11:00,1.1084,1.1084,1.10835,1.1084,85100000.0
2006-05-05 00:12:00,1.10845,1.10845,1.10835,1.1084,94500001.0
2006-05-05 00:13:00,1.10839,1.10839,1.10834,1.10838,84500000.0
2006-05-05 00:14:00,1.10828,1.10835,1.10825,1.1083,146300001.0
2006-05-05 00:15:00,1.1083,1.10838,1.10825,1.10828,80700000.0
2006-05-05 00:16:00,1.10827,1.10827,1.10823,1.10825,84800001.0
2006-05-05 00:17:00,1.10832,1.10832,1.10832,1.10832,600000.0
2006-05-05 00:18:00,1.10835,1.10835,1.10827,1.1083,72400000.0
2006-05-05 00:19:00,1.1083,1.10835,1.10825,1.10835,81900002.0
2006-05-05 00:20:00,1.10828,1.1083,1.10818,1.10829,14400000.0
2006-05-05 00:21:00,1.1083,1.10835,1.10825,1.1083,96600000.0
2006-05-05 00:22:00,1.1083,1.1083,1.1081,1.10816,124800001.0
2006-05-05 00:23:00,1.1082,1.10832,1.10818,1.10827,102100000.0
2006-05-05 00:24:00,1.1083,1.1083,1.10812,1.10819,49000000.0
2006-05-05 00:25:00,1.10817,1.10825,1.10813,1.1082,18900000.0
2006-05-05 00:26:00,1.1082,1.1082,1.10815,1.10815,52600002.0
2006-05-05 00:27:00,1.10822,1.10828,1.10819,1.10828,144299999.0
2006-05-05 00:28:00,1.1083,1.1083,1.10825,1.1083,58000000.0
2006-05-05 00:29:00,1.10827,1.10835,1.10825,1.10825,52700000.0
2006-05-05 00:30:00,1.10825,1.1083,1.10823,1.10825,60899999.0
2006-05-05 00:31:00,1.10831,1.10839,1.10827,1.10832,22900000.0
2006-05-05 00:32:00,1.1084,1.1084,1.1084,1.1084,23100000.0
2006-05-05 00:33:00,1.10838,1.1084,1.10838,1.1084,20700000.0
2006-05-05 00:34:00,1.10845,1.10847,1.10833,1.10847,148499998.0
2006-05-05 00:35:00,1.10842,1.10842,1.1084,1.1084,27100000.0
2006-05-05 00:36:00,1.10833,1.10845,1.10833,1.10833,108300002.0
2006-05-05 00:37:00,1.10838,1.10845,1.10838,1.10845,17200000.0
2006-05-05 00:38:00,1.10835,1.1084,1.10832,1.10837,27700000.0
2006-05-05 00:39:00,1.10818,1.10818,1.1078,1.1078,60300000.0
2006-05-05 00:40:00,1.10767,1.10772,1.10767,1.1077,32500000.0
2006-05-05 00:41:00,1.1077,1.10775,1.1077,1.10775,42100000.0
2006-05-05 00:42:00,1.10775,1.10775,1.1077,1.1077,19100000.0
2006-05-05 00:43:00,1.10765,1.10775,1.10765,1.10775,101100001.0
2006-05-05 00:44:00,1.1077,1.10772,1.10765,1.1077,59000000.0
2006-05-05 00:45:00,1.1077,1.10775,1.10762,1.1077,94700001.0
2006-05-05 00:46:00,1.1076,1.10767,1.1076,1.10767,69500001.0
2006-05-05 00:47:00,1.10766,1.10815,1.10766,1.10814,125700004.0
2006-05-05 00:48:00,1.1082,1.10825,1.10815,1.10825,85399998.0
2006-05-05 00:49:00,1.10826,1.10832,1.10825,1.10825,95799999.0
2006-05-05 00:50:00,1.10835,1.10835,1.10827,1.1083,125900000.0
2006-05-05 00:51:00,1.10831,1.10838,1.1083,1.1083,51900002.0
2006-05-05 00:52:00,1.1084,1.1084,1.10835,1.1084,83199998.0
2006-05-05 00:53:00,1.1083,1.1083,1.10808,1.10808,26299999.0
2006-05-05 00:54:00,1.10805,1.10819,1.10791,1.10819,87399999.0
2006-05-05 00:55:00,1.10824,1.10835,1.10819,1.10819,92100000.0
2006-05-05 00:56:00,1.10818,1.1082,1.10813,1.10818,46200000.0
2006-05-05 00:57:00,1.10818,1.10828,1.10802,1.10828,56999999.0
2006-05-05 00:58:00,1.10829,1.10836,1.10829,1.10836,35800000.0
2006-05-05 00:59:00,1.10842,1.10845,1.10836,1.10836,40690001.0
2006-05-05 01:00:00,1.10833,1.10854,1.10833,1.10854,132100001.0
2006-05-05 01:01:00,1.10857,1.10863,1.1085,1.10859,70699999.0
2006-05-05 01:02:00,1.1086,1.10865,1.10855,1.1086,60900000.0
2006-05-05 01:03:00,1.10865,1.10865,1.10853,1.10865,82399998.0
2006-05-05 01:04:00,1.1086,1.10865,1.10855,1.1086,153200000.0
2006-05-05 01:05:00,1.10865,1.10865,1.10845,1.1086,148200002.0
2006-05-05 01:06:00,1.10851,1.10854,1.10851,1.10854,38099998.0
2006-05-05 01:07:00,1.10857,1.10863,1.10857,1.10863,6400000.0
2006-05-05 01:08:00,1.1087,1.10875,1.10865,1.10875,196999999.0
2006-05-05 01:09:00,1.10875,1.10875,1.10875,1.10875,2400000.0
2006-05-05 01:10:00,1.10872,1.10872,1.10872,1.10872,3200000.0
2006-05-05 01:11:00,1.1087,1.1087,1.1087,1.1087,3200000.0
2006-05-05 01:12:00,1.10869,1.10869,1.10859,1.10868,70899999.0
2006-05-05 01:13:00,1.1086,1.1086,1.1086,1.1086,9600000.0
2006-05-05 01:14:00,1.10861,1.10883,1.10861,1.1088,78799999.0
2006-05-05 01:15:00,1.1088,1.1088,1.10875,1.10875,48899999.0
2006-05-05 01:16:00,1.10878,1.1088,1.10872,1.10875,96600000.0
2006-05-05 01:17:00,1.1088,1.1088,1.10875,1.1088,49600000.0
2006-05-05 01:18:00,1.10885,1.10885,1.10885,1.10885,14300000.0
2006-05-05 01:19:00,1.1088,1.1088,1.1088,1.1088,30399999.0
2006-05-05 01:20:00,1.10867,1.10867,1.10863,1.10865,66100000.0
2006-05-05 01:21:00,1.10861,1.10865,1.10861,1.10863,62600001.0
2006-05-05 01:22:00,1.10866,1.10869,1.10857,1.10861,27200001.0
2006-05-05 01:23:00,1.10849,1.10849,1.10843,1.10843,41599998.0
2006-05-05 01:24:00,1.10837,1.10851,1.10822,1.10822,61800000.0
2006-05-05 01:25:00,1.10835,1.10835,1.10821,1.10827,184699999.0
2006-05-05 01:26:00,1.10825,1.10835,1.10825,1.10835,51000000.0
2006-05-05 01:27:00,1.10837,1.10837,1.10825,1.10826,107799999.0
2006-05-05 01:28:00,1.10835,1.10835,1.10828,1.10828,34300001.0
2006-05-05 01:29:00,1.10835,1.10835,1.10823,1.1083,136999999.0
2006-05-05 01:30:00,1.10823,1.10825,1.10823,1.10825,10400000.0
2006-05-05 01:31:00,1.1083,1.1083,1.10825,1.1083,74499999.0
2006-05-05 01:32:00,1.1083,1.10835,1.1083,1.10835,34500000.0
2006-05-05 01:33:00,1.1083,1.1083,1.10828,1.10828,58400000.0
2006-05-05 01:34:00,1.10837,1.10858,1.10837,1.10852,69599999.0
2006-05-05 01:35:00,1.10859,1.10859,1.10856,1.10856,24700000.0
2006-05-05 01:36:00,1.10865,1.10865,1.10855,1.1086,35800000.0
2006-05-05 01:37:00,1.10853,1.1086,1.10853,1.1086,34200000.0
2006-05-05 01:38:00,1.10853,1.10856,1.10838,1.10843,69100000.0
2006-05-05 01:39:00,1.10838,1.10852,1.10838,1.10852,22400000.0
2006-05-05 01:40:00,1.10844,1.10859,1.10844,1.10859,4100000.0
2006-05-05 01:41:00,1.10872,1.10875,1.10872,1.10875,26400000.0
2006-05-05 01:42:00,1.1088,1.1088,1.1088,1.1088,14300000.0
2006-05-05 01:43:00,1.10871,1.10884,1.10864,1.10884,55000000.0
2006-05-05 01:44:00,1.10872,1.10883,1.10866,1.1088,81400001.0
2006-05-05 01:45:00,1.1088,1.1088,1.1088,1.1088,6400000.0
2006-05-05 01:46:00,1.10875,1.10881,1.10873,1.10873,52799999.0
2006-05-05 01:47:00,1.10868,1.10868,1.10865,1.10865,50300001.0
2006-05-05 01:48:00,1.10863,1.10863,1.10851,1.10851,47700001.0
2006-05-05 01:49:00,1.10855,1.10855,1.1085,1.1085,36800000.0
2006-05-05 01:50:00,1.10847,1.10855,1.10847,1.10855,3200000.0
2006-05-05 01:51:00,1.10852,1.10852,1.10845,1.10845,18400000.0
2006-05-05 01:52:00,1.1085,1.10855,1.10845,1.10855,97900000.0
2006-05-05 01:53:00,1.10854,1.10865,1.10854,1.10865,11300000.0
2006-05-05 01:54:00,1.1087,1.1087,1.10865,1.1087,55000000.0
2006-05-05 01:55:00,1.1086,1.10875,1.1086,1.10875,64500000.0
2006-05-05 01:56:00,1.1087,1.1087,1.1087,1.1087,23300000.0
2006-05-05 01:57:00,1.10872,1.10872,1.10853,1.10855,54999999.0
2006-05-05 01:58:00,1.1086,1.1086,1.10852,1.10852,31999999.0
2006-05-05 01:59:00,1.10851,1.10854,1.10851,1.10854,24100001.0
2006-05-05 02:00:00,1.10853,1.10862,1.10851,1.10852,109400001.0
2006-05-05 02:01:00,1.10863,1.10863,1.10863,1.10863,25200001.0
2006-05-05 02:02:00,1.1086,1.1086,1.1086,1.1086,7200000.0
2006-05-05 02:03:00,1.10858,1.10863,1.10845,1.10854,93800002.0
2006-05-05 02:04:00,1.10847,1.10847,1.10837,1.10837,39200000.0
2006-05-05 02:05:00,1.10848,1.1086,1.1084,1.10857,146400001.0
2006-05-05 02:06:00,1.1085,1.10865,1.1085,1.10859,63400000.0
2006-05-05 02:07:00,1.10855,1.10855,1.10842,1.10845,101499999.0
2006-05-05 02:08:00,1.10852,1.10859,1.10852,1.10853,78499999.0
2006-05-05 02:09:00,1.10856,1.10856,1.10849,1.10849,8400000.0
2006-05-05 02:10:00,1.10848,1.10858,1.10848,1.1085,91700002.0
2006-05-05 02:11:00,1.1085,1.1085,1.10845,1.1085,91199998.0
2006-05-05 02:12:00,1.10848,1.10848,1.10848,1.10848,900000.0
2006-05-05 02:13:00,1.1085,1.1085,1.1085,1.1085,23900000.0
2006-05-05 02:14:00,1.10847,1.10852,1.10838,1.10852,51800000.0
2006-05-05 02:15:00,1.1086,1.10862,1.10858,1.1086,117400000.0
2006-05-05 02:16:00,1.10843,1.10843,1.10837,1.10837,14600000.0
2006-05-05 02:17:00,1.10835,1.10835,1.10832,1.10832,34300000.0
2006-05-05 02:18:00,1.10834,1.10834,1.10831,1.10831,9600000.0
2006-05-05 02:19:00,1.10833,1.10842,1.1083,1.1084,188400001.0
2006-05-05 02:20:00,1.10835,1.10848,1.10835,1.10845,185299996.0
2006-05-05 02:21:00,1.10831,1.10834,1.10831,1.10834,25300000.0
2006-05-05 02:22:00,1.10835,1.10835,1.10825,1.1083,53200000.0
2006-05-05 02:23:00,1.10834,1.10854,1.10834,1.10853,133200003.0
2006-05-05 02:24:00,1.1085,1.1085,1.10845,1.10845,20000000.0
2006-05-05 02:25:00,1.10845,1.10852,1.10845,1.10852,43900000.0
2006-05-05 02:26:00,1.10846,1.10846,1.10839,1.10839,10400000.0
2006-05-05 02:27:00,1.10845,1.10858,1.10845,1.10858,31400001.0
2006-05-05 02:28:00,1.10854,1.10854,1.10852,1.10852,34299999.0
2006-05-05 02:29:00,1.10845,1.10855,1.10842,1.1085,200200002.0
2006-05-05 02:30:00,1.10854,1.10861,1.10854,1.10859,65399999.0
2006-05-05 02:31:00,1.1086,1.10865,1.10858,1.10858,48700000.0
2006-05-05 02:32:00,1.10865,1.10865,1.1086,1.1086,73600000.0
2006-05-05 02:33:00,1.10865,1.10865,1.1086,1.1086,27900000.0
2006-05-05 02:34:00,1.10858,1.1086,1.10855,1.1086,155600004.0
2006-05-05 02:35:00,1.10865,1.10865,1.10855,1.10855,49900002.0
2006-05-05 02:36:00,1.1086,1.1086,1.1086,1.1086,28000001.0
2006-05-05 02:37:00,1.10865,1.10865,1.10855,1.10855,22900000.0
2006-05-05 02:38:00,1.10855,1.1086,1.10855,1.1086,105399999.0
2006-05-05 02:39:00,1.1086,1.10865,1.10853,1.10865,70900000.0
2006-05-05 02:40:00,1.10853,1.10855,1.10853,1.10855,49100003.0
2006-05-05 02:41:00,1.1086,1.1086,1.10855,1.10855,29600000.0
2006-05-05 02:42:00,1.1086,1.10865,1.1086,1.10865,44700000.0
2006-05-05 02:43:00,1.10863,1.10863,1.10851,1.10858,63000001.0
2006-05-05 02:44:00,1.10852,1.10856,1.10849,1.1085,92500000.0
2006-05-05 02:45:00,1.10855,1.10855,1.10855,1.10855,4000000.0
2006-05-05 02:46:00,1.10865,1.10865,1.10847,1.10847,27700000.0
2006-05-05 02:47:00,1.10848,1.10848,1.10845,1.10845,35399999.0
2006-05-05 02:48:00,1.10853,1.10855,1.10845,1.1085,103689999.0
2006-05-05 02:49:00,1.10855,1.10855,1.1085,1.1085,23300001.0
2006-05-05 02:50:00,1.10848,1.10848,1.10848,1.10848,4800000.0
2006-05-05 02:51:00,1.10845,1.10855,1.10845,1.10845,35900000.0
2006-05-05 02:52:00,1.10858,1.10858,1.10857,1.10857,13500000.0
2006-05-05 02:53:00,1.10856,1.10864,1.10856,1.10863,42300000.0
2006-05-05 02:54:00,1.1086,1.1086,1.1086,1.1086,11300000.0
2006-05-05 02:55:00,1.10865,1.10865,1.10858,1.10858,4800000.0
2006-05-05 02:56:00,1.10865,1.10865,1.1086,1.1086,28699999.0
2006-05-05 02:57:00,1.1086,1.1086,1.10855,1.10855,16100000.0
2006-05-05 02:58:00,1.10855,1.1086,1.10855,1.1086,25800000.0
2006-05-05 02:59:00,1.10862,1.10862,1.10843,1.10846,109300000.0
2006-05-05 03:00:00,1.1085,1.10855,1.1084,1.10855,22400000.0
2006-05-05 03:01:00,1.1085,1.1085,1.1085,1.1085,12800000.0
2006-05-05 03:02:00,1.10853,1.10855,1.1084,1.10855,115000001.0
2006-05-05 03:03:00,1.10853,1.10853,1.1084,1.1085,74700000.0
2006-05-05 03:04:00,1.10855,1.10855,1.10843,1.10843,112200002.0
2006-05-05 03:05:00,1.10847,1.10859,1.10847,1.10848,66499999.0
2006-05-05 03:06:00,1.10845,1.1085,1.10845,1.1085,17700000.0
2006-05-05 03:07:00,1.10848,1.10848,1.10848,1.10848,3200000.0
2006-05-05 03:08:00,1.1085,1.1085,1.10845,1.10845,86799999.0
2006-05-05 03:09:00,1.10853,1.10861,1.1085,1.10852,64200000.0
2006-05-05 03:10:00,1.10858,1.10858,1.10852,1.10853,33500000.0
2006-05-05 03:11:00,1.10855,1.10855,1.10845,1.10845,49500001.0
2006-05-05 03:12:00,1.1085,1.10855,1.1085,1.10852,49300000.0
2006-05-05 03:13:00,1.10859,1.10861,1.10848,1.1086,38900000.0
2006-05-05 03:14:00,1.1085,1.10855,1.10845,1.10845,150299995.0
2006-05-05 03:15:00,1.10845,1.1085,1.10843,1.10843,84900000.0
2006-05-05 03:16:00,1.1085,1.10858,1.1085,1.10858,18300000.0
2006-05-05 03:17:00,1.10853,1.10855,1.10845,1.10845,81100000.0
2006-05-05 03:18:00,1.10842,1.10855,1.10842,1.10853,121399998.0
2006-05-05 03:19:00,1.10845,1.1085,1.10845,1.1085,29500000.0
2006-05-05 03:20:00,1.10855,1.10855,1.1085,1.1085,23899999.0
2006-05-05 03:21:00,1.10855,1.10857,1.10851,1.10857,58100001.0
2006-05-05 03:22:00,1.10851,1.10859,1.10847,1.10859,96500001.0
2006-05-05 03:23:00,1.10853,1.10867,1.10853,1.1086,148200004.0
2006-05-05 03:24:00,1.10853,1.10854,1.10853,1.10854,12700000.0
2006-05-05 03:25:00,1.10852,1.10861,1.1085,1.10861,19900000.0
2006-05-05 03:26:00,1.10863,1.10865,1.10855,1.1086,71700000.0
2006-05-05 03:27:00,1.10862,1.10866,1.10862,1.10866,57500000.0
2006-05-05 03:28:00,1.1087,1.1087,1.1087,1.1087,33299999.0
2006-05-05 03:29:00,1.10869,1.10873,1.10856,1.10856,70000001.0
2006-05-05 03:30:00,1.1086,1.10868,1.10855,1.10855,159100003.0
2006-05-05 03:31:00,1.10855,1.1086,1.1085,1.1086,49800000.0
2006-05-05 03:32:00,1.1086,1.1086,1.1086,1.1086,21500001.0
2006-05-05 03:33:00,1.1085,1.10862,1.1085,1.10862,37600000.0
2006-05-05 03:34:00,1.10858,1.10865,1.10858,1.10865,34800000.0
2006-05-05 03:35:00,1.10859,1.10884,1.10859,1.10884,71500000.0
2006-05-05 03:36:00,1.10882,1.10889,1.10882,1.10889,32200000.0
2006-05-05 03:37:00,1.10893,1.10897,1.10885,1.10897,55300000.0
2006-05-05 03:38:00,1.10892,1.10898,1.10892,1.10898,25499999.0
2006-05-05 03:39:00,1.1089,1.10898,1.1089,1.10898,110800001.0
2006-05-05 03:40:00,1.10895,1.10905,1.10895,1.109,135500001.0
2006-05-05 03:41:00,1.10901,1.10912,1.10896,1.10912,92100000.0
2006-05-05 03:42:00,1.10913,1.10922,1.10913,1.10922,3400000.0
2006-05-05 03:43:00,1.10932,1.10932,1.10912,1.10912,121199998.0
2006-05-05 03:44:00,1.10923,1.10935,1.10916,1.10916,89100002.0
2006-05-05 03:45:00,1.10922,1.10938,1.10922,1.10925,152300005.0
2006-05-05 03:46:00,1.10928,1.1093,1.10923,1.10923,100199999.0
2006-05-05 03:47:00,1.10935,1.10939,1.10932,1.10939,177000001.0
2006-05-05 03:48:00,1.10935,1.10942,1.10935,1.10935,122200000.0
2006-05-05 03:49:00,1.1094,1.10943,1.10935,1.10935,95500000.0
2006-05-05 03:50:00,1.10932,1.10938,1.10932,1.10938,29800000.0
2006-05-05 03:51:00,1.1093,1.1093,1.1093,1.1093,3200000.0
2006-05-05 03:52:00,1.10925,1.10925,1.10925,1.10925,7200000.0
2006-05-05 03:53:00,1.1094,1.10944,1.10936,1.10938,79199997.0
2006-05-05 03:54:00,1.10926,1.10926,1.1091,1.10913,76300000.0
2006-05-05 03:55:00,1.1091,1.1091,1.1091,1.1091,22499999.0
2006-05-05 03:56:00,1.10907,1.10929,1.10907,1.10922,49700001.0
2006-05-05 03:57:00,1.1093,1.1093,1.1093,1.1093,35900002.0
2006-05-05 03:58:00,1.1092,1.10935,1.1092,1.10935,34699999.0
2006-05-05 03:59:00,1.10925,1.10926,1.10922,1.10926,21700000.0
2006-05-05 04:00:00,1.10928,1.10937,1.10928,1.10937,33500001.0
2006-05-05 04:01:00,1.10935,1.10935,1.10922,1.10922,37800000.0
2006-05-05 04:02:00,1.10935,1.10935,1.10935,1.10935,22700000.0
2006-05-05 04:03:00,1.1094,1.10953,1.10937,1.10945,114200001.0
2006-05-05 04:04:00,1.10943,1.10971,1.10935,1.10971,101200001.0
2006-05-05 04:05:00,1.10977,1.10987,1.10977,1.10982,66499999.0
2006-05-05 04:06:00,1.10982,1.10982,1.10973,1.1098,42699998.0
2006-05-05 04:07:00,1.1098,1.10992,1.10977,1.10992,76200001.0
2006-05-05 04:08:00,1.10985,1.1099,1.10985,1.1099,36900000.0
2006-05-05 04:09:00,1.10992,1.10995,1.1099,1.10993,83400000.0
2006-05-05 04:10:00,1.1099,1.1099,1.1098,1.1099,89900000.0
2006-05-05 04:11:00,1.10985,1.1099,1.10985,1.1099,1600000.0
2006-05-05 04:12:00,1.10992,1.10995,1.10985,1.1099,179900000.0
2006-05-05 04:13:00,1.10995,1.10995,1.1099,1.1099,51400000.0
2006-05-05 04:14:00,1.10987,1.10987,1.10976,1.10976,93099998.0
2006-05-05 04:15:00,1.10985,1.10991,1.10977,1.10977,65000000.0
2006-05-05 04:16:00,1.10975,1.1098,1.10975,1.1098,8300000.0
2006-05-05 04:17:00,1.1097,1.10978,1.1097,1.10978,31899999.0
2006-05-05 04:18:00,1.10984,1.10988,1.10984,1.10988,43099999.0
2006-05-05 04:19:00,1.10985,1.10995,1.1097,1.1097,32700000.0
2006-05-05 04:20:00,1.10992,1.10992,1.10981,1.10987,42300000.0
2006-05-05 04:21:00,1.10985,1.10997,1.10982,1.10997,85399999.0
2006-05-05 04:22:00,1.10995,1.11005,1.10993,1.11002,135699999.0
2006-05-05 04:23:00,1.11,1.11,1.10995,1.10995,73500001.0
2006-05-05 04:24:00,1.10995,1.11005,1.10995,1.10995,53500000.0
2006-05-05 04:25:00,1.11,1.11,1.11,1.11,40800002.0
2006-05-05 04:26:00,1.10991,1.10991,1.10989,1.10989,4100000.0
2006-05-05 04:27:00,1.10986,1.10992,1.10986,1.10992,27100001.0
2006-05-05 04:28:00,1.1097,1.1097,1.1097,1.1097,11900000.0
2006-05-05 04:29:00,1.1098,1.10983,1.1097,1.10975,65399999.0
2006-05-05 04:30:00,1.10982,1.10982,1.10967,1.10967,32900000.0
2006-05-05 04:31:00,1.10975,1.10975,1.10965,1.1097,32700000.0
2006-05-05 04:32:00,1.10964,1.10972,1.10963,1.10963,22800000.0
2006-05-05 04:33:00,1.10955,1.1096,1.1095,1.10955,135000000.0
2006-05-05 04:34:00,1.10963,1.1098,1.1096,1.10977,112799998.0
2006-05-05 04:35:00,1.10982,1.10982,1.1098,1.1098,43000000.0
2006-05-05 04:36:00,1.10977,1.10992,1.10977,1.10992,120900001.0
2006-05-05 04:37:00,1.10984,1.10995,1.10984,1.10989,98700003.0
2006-05-05 04:38:00,1.1098,1.10985,1.10977,1.1098,62500000.0
2006-05-05 04:39:00,1.10976,1.10978,1.10967,1.10978,99400000.0
2006-05-05 04:40:00,1.10978,1.1098,1.10975,1.10975,93200001.0
2006-05-05 04:41:00,1.10975,1.10975,1.1095,1.1095,83800000.0
2006-05-05 04:42:00,1.10953,1.10957,1.10953,1.10957,40400001.0
2006-05-05 04:43:00,1.10958,1.1097,1.10955,1.10955,113899998.0
2006-05-05 04:44:00,1.1095,1.1095,1.1095,1.1095,4300000.0
2006-05-05 04:45:00,1.10952,1.10952,1.10937,1.10937,19300000.0
2006-05-05 04:46:00,1.1094,1.10942,1.10935,1.1094,99799999.0
2006-05-05 04:47:00,1.10935,1.10945,1.10935,1.10937,108000002.0
2006-05-05 04:48:00,1.1094,1.1094,1.10935,1.10935,47100001.0
2006-05-05 04:49:00,1.10942,1.10948,1.10939,1.10944,118899999.0
2006-05-05 04:50:00,1.10945,1.10955,1.10945,1.10945,50600001.0
2006-05-05 04:51:00,1.1095,1.1095,1.10923,1.10923,72300000.0
2006-05-05 04:52:00,1.10915,1.10915,1.109,1.10912,73900001.0
2006-05-05 04:53:00,1.10924,1.10924,1.10904,1.10918,136500001.0
2006-05-05 04:54:00,1.1092,1.10922,1.10915,1.1092,40200000.0
2006-05-05 04:55:00,1.10915,1.10925,1.10915,1.10922,71200002.0
2006-05-05 04:56:00,1.10921,1.10932,1.10916,1.10932,11200000.0
2006-05-05 04:57:00,1.10935,1.10935,1.10925,1.1093,30900000.0
2006-05-05 04:58:00,1.10925,1.10925,1.10914,1.1092,94500001.0
2006-05-05 04:59:00,1.10915,1.10915,1.10908,1.10909,166700002.0
2006-05-05 05:00:00,1.10913,1.10913,1.10907,1.10907,6800000.0
2006-05-05 05:01:00,1.10922,1.10928,1.10921,1.10928,70600001.0
2006-05-05 05:02:00,1.1093,1.10938,1.10922,1.1093,79699999.0
2006-05-05 05:03:00,1.10923,1.10932,1.1092,1.10932,61599999.0
2006-05-05 05:04:00,1.10923,1.1093,1.10922,1.10922,48900000.0
2006-05-05 05:05:00,1.10923,1.10927,1.10923,1.10927,9200000.0
2006-05-05 05:06:00,1.10931,1.10931,1.10924,1.10924,8800000.0
2006-05-05 05:07:00,1.10928,1.10928,1.10912,1.1092,132100003.0
2006-05-05 05:08:00,1.1092,1.1092,1.1092,1.1092,6400000.0
2006-05-05 05:09:00,1.1092,1.10925,1.10912,1.10913,124700001.0
2006-05-05 05:10:00,1.10915,1.1092,1.10912,1.10918,65500001.0
2006-05-05 05:11:00,1.10922,1.10922,1.10915,1.10915,3200000.0
2006-05-05 05:12:00,1.10925,1.10932,1.10925,1.10929,51700000.0
2006-05-05 05:13:00,1.10922,1.10932,1.10922,1.10928,25300000.0
2006-05-05 05:14:00,1.10932,1.10932,1.10925,1.1093,56400000.0
2006-05-05 05:15:00,1.10925,1.1093,1.10923,1.10923,112800000.0
2006-05-05 05:16:00,1.10935,1.10938,1.10925,1.10925,144199999.0
2006-05-05 05:17:00,1.1093,1.10932,1.10925,1.10925,67199999.0
2006-05-05 05:18:00,1.10928,1.10935,1.10928,1.1093,112800002.0
2006-05-05 05:19:00,1.1093,1.1093,1.10922,1.10922,22600000.0
2006-05-05 05:20:00,1.10938,1.10938,1.10925,1.1093,32200000.0
2006-05-05 05:21:00,1.1093,1.1093,1.1093,1.1093,44700002.0
2006-05-05 05:22:00,1.1093,1.1093,1.10925,1.1093,43600002.0
2006-05-05 05:23:00,1.10928,1.10935,1.10925,1.10928,87400002.0
2006-05-05 05:24:00,1.10935,1.10935,1.10935,1.10935,15200000.0
2006-05-05 05:25:00,1.1093,1.1093,1.1093,1.1093,800000.0
2006-05-05 05:26:00,1.1093,1.10935,1.10925,1.10925,13800000.0
2006-05-05 05:27:00,1.10925,1.1093,1.10925,1.1093,32800000.0
2006-05-05 05:28:00,1.1093,1.1093,1.1093,1.1093,6400000.0
2006-05-05 05:29:00,1.1093,1.1093,1.10925,1.1093,102199999.0
2006-05-05 05:30:00,1.10921,1.10932,1.1092,1.1092,126200001.0
2006-05-05 05:31:00,1.1092,1.10925,1.10912,1.1092,66000001.0
2006-05-05 05:32:00,1.10925,1.10925,1.10925,1.10925,32600000.0
2006-05-05 05:33:00,1.1092,1.1092,1.1092,1.1092,6400000.0
2006-05-05 05:34:00,1.10915,1.1092,1.10913,1.10913,44700000.0
2006-05-05 05:35:00,1.1092,1.1092,1.10918,1.10918,20900000.0
2006-05-05 05:36:00,1.1092,1.10925,1.1092,1.10925,78099999.0
2006-05-05 05:37:00,1.10915,1.1092,1.10915,1.1092,39799999.0
2006-05-05 05:38:00,1.1092,1.10925,1.1091,1.1091,41399999.0
2006-05-05 05:39:00,1.1092,1.10925,1.10915,1.10925,133200003.0
2006-05-05 05:40:00,1.10918,1.10925,1.10915,1.1092,147199996.0
2006-05-05 05:41:00,1.10923,1.10925,1.1092,1.10925,14500000.0
2006-05-05 05:42:00,1.10925,1.10925,1.1092,1.1092,41999998.0
2006-05-05 05:43:00,1.10912,1.10928,1.10912,1.10928,38200000.0
2006-05-05 05:44:00,1.10915,1.10925,1.10915,1.10918,19700000.0
2006-05-05 05:45:00,1.1091,1.10925,1.1091,1.10915,83000001.0
2006-05-05 05:46:00,1.1092,1.10925,1.1092,1.10925,64700000.0
2006-05-05 05:47:00,1.1092,1.10922,1.10912,1.1092,100900001.0
2006-05-05 05:48:00,1.10915,1.1092,1.10915,1.1092,46400001.0
2006-05-05 05:49:00,1.1092,1.10923,1.1092,1.10923,20400000.0
2006-05-05 05:50:00,1.10915,1.10922,1.10915,1.1092,118200002.0
2006-05-05 05:51:00,1.1091,1.10925,1.1091,1.10915,140200000.0
2006-05-05 05:52:00,1.10925,1.10925,1.10912,1.10912,200700004.0
2006-05-05 05:53:00,1.10918,1.10925,1.1091,1.10925,90900000.0
2006-05-05 05:54:00,1.10925,1.10925,1.1092,1.1092,30099999.0
2006-05-05 05:55:00,1.1092,1.10922,1.10915,1.10922,125600000.0
2006-05-05 05:56:00,1.10918,1.1092,1.10918,1.1092,27100000.0
2006-05-05 05:57:00,1.10915,1.1092,1.10915,1.1092,145100001.0
2006-05-05 05:58:00,1.10925,1.10935,1.10922,1.10922,75500000.0
2006-05-05 05:59:00,1.10925,1.10925,1.10925,1.10925,23900000.0
2006-05-05 06:00:00,1.10928,1.10928,1.10925,1.10928,44399999.0
2006-05-05 06:01:00,1.1093,1.10935,1.1092,1.1093,63800000.0
2006-05-05 06:02:00,1.10925,1.10935,1.1092,1.10925,138700002.0
2006-05-05 06:03:00,1.10925,1.10932,1.10925,1.1093,77799999.0
2006-05-05 06:04:00,1.1093,1.10943,1.1093,1.10943,73200001.0
2006-05-05 06:05:00,1.10958,1.10958,1.10947,1.10948,89199998.0
2006-05-05 06:06:00,1.1095,1.1095,1.10945,1.10945,99799999.0
2006-05-05 06:07:00,1.10947,1.10955,1.10945,1.10955,71200000.0
2006-05-05 06:08:00,1.10947,1.10947,1.10926,1.10926,186300001.0
2006-05-05 06:09:00,1.10922,1.10926,1.10922,1.10923,26700000.0
2006-05-05 06:10:00,1.10938,1.10938,1.1092,1.10932,81300001.0
2006-05-05 06:11:00,1.10925,1.10935,1.10925,1.10928,106299999.0
2006-05-05 06:12:00,1.10925,1.1093,1.1092,1.1092,52900000.0
2006-05-05 06:13:00,1.10925,1.1093,1.10925,1.1093,40000002.0
2006-05-05 06:14:00,1.1093,1.1093,1.10925,1.1093,64400002.0
2006-05-05 06:15:00,1.1093,1.10935,1.10922,1.10935,76600000.0
2006-05-05 06:16:00,1.1093,1.10935,1.10925,1.10933,95200000.0
2006-05-05 06:17:00,1.10928,1.10932,1.10918,1.10922,81200001.0
2006-05-05 06:18:00,1.10922,1.10927,1.10915,1.1092,161700002.0
2006-05-05 06:19:00,1.10925,1.10925,1.10917,1.1092,45800000.0
2006-05-05 06:20:00,1.10917,1.1092,1.10917,1.1092,70000001.0
2006-05-05 06:21:00,1.10915,1.1092,1.1091,1.1092,84300001.0
2006-05-05 06:22:00,1.10922,1.10923,1.10918,1.10923,77200000.0
2006-05-05 06:23:00,1.10915,1.1092,1.10915,1.1092,115200002.0
2006-05-05 06:24:00,1.1092,1.10922,1.10915,1.1092,37000000.0
2006-05-05 06:25:00,1.10915,1.10915,1.109,1.109,13300000.0
2006-05-05 06:26:00,1.10923,1.10944,1.10923,1.10933,28600000.0
2006-05-05 06:27:00,1.1094,1.1094,1.10935,1.10938,31400000.0
2006-05-05 06:28:00,1.10935,1.10945,1.1093,1.1093,22300001.0
2006-05-05 06:29:00,1.10935,1.10948,1.10935,1.10948,127800000.0
2006-05-05 06:30:00,1.10952,1.10952,1.10952,1.10952,14300000.0
2006-05-05 06:31:00,1.10943,1.10943,1.10934,1.10943,112699999.0
2006-05-05 06:32:00,1.10948,1.10948,1.1094,1.10948,71999997.0
2006-05-05 06:33:00,1.1096,1.10977,1.1096,1.10964,163000002.0
2006-05-05 06:34:00,1.10965,1.10977,1.1095,1.1095,60500000.0
2006-05-05 06:35:00,1.10955,1.10965,1.10955,1.10955,128400000.0
2006-05-05 06:36:00,1.10953,1.10953,1.10953,1.10953,30000000.0
2006-05-05 06:37:00,1.1096,1.10962,1.10955,1.1096,128500000.0
2006-05-05 06:38:00,1.10968,1.10968,1.1096,1.1096,34799999.0
2006-05-05 06:39:00,1.10957,1.1096,1.10955,1.1096,65300001.0
2006-05-05 06:40:00,1.10965,1.10965,1.10955,1.10963,66299999.0
2006-05-05 06:41:00,1.1096,1.10962,1.10953,1.1096,77900000.0
2006-05-05 06:42:00,1.1096,1.10965,1.10953,1.1096,93300001.0
2006-05-05 06:43:00,1.10955,1.1096,1.10955,1.1096,109300002.0
2006-05-05 06:44:00,1.10952,1.10962,1.10952,1.10955,103300001.0
2006-05-05 06:45:00,1.1096,1.10965,1.10955,1.10955,54399999.0
2006-05-05 06:46:00,1.10965,1.10965,1.10955,1.10955,44599999.0
2006-05-05 06:47:00,1.10955,1.10965,1.10955,1.1096,98600000.0
2006-05-05 06:48:00,1.10963,1.10988,1.10963,1.10988,54899999.0
2006-05-05 06:49:00,1.10985,1.10985,1.10985,1.10985,800000.0
2006-05-05 06:50:00,1.10985,1.10985,1.10975,1.10978,94899999.0
2006-05-05 06:51:00,1.10978,1.1098,1.1095,1.1098,71099999.0
2006-05-05 06:52:00,1.1098,1.10985,1.1097,1.10975,107000001.0
2006-05-05 06:53:00,1.10977,1.1099,1.10977,1.1099,15900000.0
2006-05-05 06:54:00,1.1099,1.1099,1.1099,1.1099,6400000.0
2006-05-05 06:55:00,1.10995,1.10995,1.1099,1.1099,55099999.0
2006-05-05 06:56:00,1.1099,1.10995,1.1099,1.1099,82800000.0
2006-05-05 06:57:00,1.1099,1.1099,1.10985,1.10985,56599998.0
2006-05-05 06:58:00,1.1099,1.1099,1.1099,1.1099,14400000.0
2006-05-05 06:59:00,1.1098,1.10995,1.1098,1.1099,148799999.0
2006-05-05 07:00:00,1.10985,1.1099,1.10985,1.10985,62300000.0
2006-05-05 07:01:00,1.10995,1.10995,1.10985,1.10985,73699999.0
2006-05-05 07:02:00,1.1099,1.1099,1.10983,1.10983,19200000.0
2006-05-05 07:03:00,1.10993,1.10993,1.10972,1.10972,102400000.0
2006-05-05 07:04:00,1.1097,1.10985,1.1097,1.10973,104700001.0
2006-05-05 07:05:00,1.10962,1.1097,1.10962,1.1097,36700001.0
2006-05-05 07:06:00,1.10975,1.10975,1.10965,1.1097,51200000.0
2006-05-05 07:07:00,1.1097,1.10972,1.10965,1.10965,52700000.0
2006-05-05 07:08:00,1.10965,1.10965,1.10965,1.10965,41500001.0
2006-05-05 07:09:00,1.10965,1.10975,1.10965,1.10965,75299999.0
2006-05-05 07:10:00,1.1097,1.10973,1.1097,1.10973,54300000.0
2006-05-05 07:11:00,1.1097,1.1097,1.1097,1.1097,2600000.0
2006-05-05 07:12:00,1.10965,1.10975,1.10965,1.10968,92699997.0
2006-05-05 07:13:00,1.1097,1.10975,1.10962,1.1097,98600002.0
2006-05-05 07:14:00,1.10965,1.1097,1.10965,1.10967,50400001.0
2006-05-05 07:15:00,1.10962,1.10962,1.10952,1.10952,70200000.0
2006-05-05 07:16:00,1.1095,1.10955,1.1094,1.10945,125599999.0
2006-05-05 07:17:00,1.1095,1.10957,1.1095,1.10957,66199999.0
2006-05-05 07:18:00,1.10954,1.10958,1.10951,1.10953,93100000.0
2006-05-05 07:19:00,1.10945,1.1095,1.10945,1.1095,6500000.0
2006-05-05 07:20:00,1.10945,1.1095,1.10945,1.1095,9400000.0
2006-05-05 07:21:00,1.10947,1.10955,1.10945,1.1095,87700001.0
2006-05-05 07:22:00,1.10945,1.1095,1.10945,1.1095,32000000.0
2006-05-05 07:23:00,1.1095,1.1095,1.1095,1.1095,3200000.0
2006-05-05 07:24:00,1.10953,1.10953,1.10945,1.10945,3400000.0
2006-05-05 07:25:00,1.1095,1.10955,1.10945,1.10945,142300002.0
2006-05-05 07:26:00,1.10946,1.10946,1.10936,1.10936,51200000.0
2006-05-05 07:27:00,1.1094,1.1094,1.10938,1.10938,41100001.0
2006-05-05 07:28:00,1.10935,1.10947,1.10935,1.1094,151700001.0
2006-05-05 07:29:00,1.10932,1.1094,1.10932,1.1094,39700002.0
2006-05-05 07:30:00,1.10935,1.10935,1.10935,1.10935,29900000.0
2006-05-05 07:31:00,1.10943,1.10952,1.10939,1.10948,74399999.0
2006-05-05 07:32:00,1.10951,1.10951,1.10944,1.10944,31100000.0
2006-05-05 07:33:00,1.1094,1.10942,1.10935,1.1094,116000001.0
2006-05-05 07:34:00,1.10935,1.1094,1.10935,1.1094,100300000.0
2006-05-05 07:35:00,1.10935,1.10945,1.10935,1.1094,107000001.0
2006-05-05 07:36:00,1.10935,1.10945,1.10932,1.10938,107000001.0
2006-05-05 07:37:00,1.1094,1.1094,1.1094,1.1094,15100000.0
2006-05-05 07:38:00,1.1094,1.1094,1.10922,1.10925,61200000.0
2006-05-05 07:39:00,1.10915,1.1092,1.10915,1.10917,85100000.0
2006-05-05 07:40:00,1.10917,1.10929,1.10917,1.10927,59500000.0
2006-05-05 07:41:00,1.10914,1.10914,1.10906,1.10906,6300000.0
2006-05-05 07:42:00,1.10897,1.10905,1.10895,1.10905,139299996.0
2006-05-05 07:43:00,1.10923,1.10927,1.10923,1.10927,61400000.0
2006-05-05 07:44:00,1.10948,1.10948,1.10932,1.10935,33200000.0
2006-05-05 07:45:00,1.10922,1.10937,1.10922,1.10935,108400000.0
2006-05-05 07:46:00,1.10934,1.10943,1.10934,1.10943,14400000.0
2006-05-05 07:47:00,1.10945,1.1095,1.10945,1.1095,7200000.0
2006-05-05 07:48:00,1.1095,1.10955,1.1095,1.1095,182500002.0
2006-05-05 07:49:00,1.10948,1.10949,1.10937,1.10941,108600003.0
2006-05-05 07:50:00,1.10945,1.10945,1.10945,1.10945,14400000.0
2006-05-05 07:51:00,1.1094,1.10942,1.10935,1.10935,75400001.0
2006-05-05 07:52:00,1.1094,1.1094,1.10935,1.10935,11700000.0
2006-05-05 07:53:00,1.1094,1.1094,1.1094,1.1094,34400000.0
2006-05-05 07:54:00,1.1094,1.10945,1.10935,1.10935,98900001.0
2006-05-05 07:55:00,1.1094,1.10945,1.10932,1.10945,140200001.0
2006-05-05 07:56:00,1.10947,1.10947,1.10947,1.10947,22000000.0
2006-05-05 07:57:00,1.1094,1.1094,1.10938,1.10938,27100000.0
2006-05-05 07:58:00,1.10939,1.10948,1.10935,1.10948,167800000.0
2006-05-05 07:59:00,1.1092,1.10926,1.10917,1.10926,104500003.0
2006-05-05 08:00:00,1.10924,1.10932,1.10917,1.10932,62600000.0
2006-05-05 08:01:00,1.10925,1.10935,1.10925,1.10935,41900002.0
2006-05-05 08:02:00,1.10925,1.10935,1.10925,1.1093,61300001.0
2006-05-05 08:03:00,1.10927,1.10935,1.10925,1.10935,55800000.0
2006-05-05 08:04:00,1.10927,1.10935,1.10925,1.10935,111299999.0
2006-05-05 08:05:00,1.1093,1.10933,1.10925,1.1093,154399997.0
2006-05-05 08:06:00,1.1093,1.10935,1.1093,1.10935,112800004.0
2006-05-05 08:07:00,1.1093,1.10932,1.10925,1.1093,73599999.0
2006-05-05 08:08:00,1.10933,1.10933,1.1093,1.1093,7200000.0
2006-05-05 08:09:00,1.10926,1.10926,1.10912,1.10912,72899998.0
2006-05-05 08:10:00,1.1092,1.10925,1.1091,1.10925,56900000.0
2006-05-05 08:11:00,1.10922,1.10925,1.10913,1.10925,107300000.0
2006-05-05 08:12:00,1.10929,1.10929,1.10926,1.10926,5600000.0
2006-05-05 08:13:00,1.10928,1.10928,1.1089,1.1089,83499998.0
2006-05-05 08:14:00,1.10887,1.10907,1.10887,1.10906,23100000.0
2006-05-05 08:15:00,1.10913,1.10922,1.10909,1.10922,120899996.0
2006-05-05 08:16:00,1.1093,1.1093,1.10925,1.10925,6400000.0
2006-05-05 08:17:00,1.1093,1.1093,1.10925,1.10927,66400002.0
2006-05-05 08:18:00,1.10925,1.10925,1.10925,1.10925,4000000.0
2006-05-05 08:19:00,1.10935,1.10935,1.1093,1.10935,35900001.0
2006-05-05 08:20:00,1.1093,1.1093,1.1093,1.1093,149299997.0
2006-05-05 08:21:00,1.10935,1.10935,1.10925,1.1093,60300000.0
2006-05-05 08:22:00,1.10932,1.10938,1.10932,1.10938,32399999.0
2006-05-05 08:23:00,1.10939,1.10943,1.10929,1.10939,74399999.0
2006-05-05 08:24:00,1.10941,1.10957,1.10941,1.10957,99899999.0
2006-05-05 08:25:00,1.10958,1.10958,1.1095,1.10958,72700000.0
2006-05-05 08:26:00,1.10965,1.10965,1.10965,1.10965,8800000.0
2006-05-05 08:27:00,1.10958,1.1096,1.10944,1.1096,144300003.0
2006-05-05 08:28:00,1.1096,1.1096,1.1096,1.1096,800000.0
2006-05-05 08:29:00,1.10958,1.10961,1.10948,1.10948,17300000.0
2006-05-05 08:30:00,1.10953,1.10961,1.10953,1.10953,90299998.0
2006-05-05 08:31:00,1.10953,1.10953,1.10945,1.1095,97500001.0
2006-05-05 08:32:00,1.10955,1.10955,1.10942,1.1095,92200001.0
2006-05-05 08:33:00,1.10943,1.1095,1.10928,1.10943,147100001.0
2006-05-05 08:34:00,1.1094,1.10945,1.10935,1.10945,63400000.0
2006-05-05 08:35:00,1.10945,1.10951,1.10933,1.10951,93100000.0
2006-05-05 08:36:00,1.10953,1.10953,1.10945,1.10945,33300001.0
2006-05-05 08:37:00,1.10943,1.10943,1.10937,1.10937,25400000.0
2006-05-05 08:38:00,1.1093,1.1093,1.10923,1.10927,123400000.0
2006-05-05 08:39:00,1.10925,1.10935,1.10925,1.1093,45200001.0
2006-05-05 08:40:00,1.10927,1.1093,1.10927,1.1093,30599999.0
2006-05-05 08:41:00,1.1093,1.10935,1.1092,1.1092,147900002.0
2006-05-05 08:42:00,1.10925,1.1093,1.10925,1.1093,67400001.0
2006-05-05 08:43:00,1.10935,1.10935,1.10922,1.10925,84500001.0
2006-05-05 08:44:00,1.10935,1.10935,1.10935,1.10935,12800000.0
2006-05-05 08:45:00,1.1093,1.10933,1.10928,1.1093,177800003.0
2006-05-05 08:46:00,1.1093,1.10932,1.1093,1.10932,8000000.0
2006-05-05 08:47:00,1.1093,1.1093,1.10922,1.10922,46300001.0
2006-05-05 08:48:00,1.10903,1.10903,1.10882,1.10882,5600000.0
2006-05-05 08:49:00,1.10862,1.10864,1.1081,1.1081,91500001.0
2006-05-05 08:50:00,1.10803,1.1082,1.10803,1.1082,125600000.0
2006-05-05 08:51:00,1.1081,1.1081,1.1081,1.1081,23299999.0
2006-05-05 08:52:00,1.10811,1.10821,1.10811,1.10821,123299998.0
2006-05-05 08:53:00,1.10818,1.10841,1.10815,1.10841,104599997.0
2006-05-05 08:54:00,1.10847,1.10879,1.10847,1.10879,122499999.0
2006-05-05 08:55:00,1.1088,1.10885,1.10873,1.10885,124900001.0
2006-05-05 08:56:00,1.10881,1.10892,1.10881,1.10892,123200000.0
2006-05-05 08:57:00,1.1089,1.10895,1.10882,1.10882,64900000.0
2006-05-05 08:58:00,1.10889,1.10895,1.10877,1.10882,89100001.0
2006-05-05 08:59:00,1.10882,1.10892,1.10882,1.10882,69500002.0
2006-05-05 09:00:00,1.10878,1.10885,1.10875,1.10875,86200002.0
2006-05-05 09:01:00,1.10877,1.10884,1.10872,1.10875,142900000.0
2006-05-05 09:02:00,1.10885,1.10897,1.10882,1.10882,115399999.0
2006-05-05 09:03:00,1.10888,1.10906,1.10882,1.10906,79100000.0
2006-05-05 09:04:00,1.10914,1.10924,1.10914,1.10924,50500001.0
2006-05-05 09:05:00,1.1093,1.1093,1.10925,1.10925,6500000.0
2006-05-05 09:06:00,1.10922,1.10932,1.10922,1.10927,81300000.0
2006-05-05 09:07:00,1.10929,1.10959,1.10929,1.10959,62399999.0
2006-05-05 09:08:00,1.10955,1.1097,1.10955,1.10966,185200001.0
2006-05-05 09:09:00,1.10966,1.10966,1.10958,1.10962,64899999.0
2006-05-05 09:10:00,1.10957,1.10964,1.10955,1.10955,106400000.0
2006-05-05 09:11:00,1.10945,1.10952,1.10944,1.10944,112600003.0
2006-05-05 09:12:00,1.10949,1.10962,1.10949,1.10958,36699999.0
2006-05-05 09:13:00,1.10957,1.10957,1.10953,1.10953,13700000.0
2006-05-05 09:14:00,1.10958,1.10958,1.10947,1.10947,21600000.0
2006-05-05 09:15:00,1.10943,1.10952,1.10943,1.10948,84400000.0
2006-05-05 09:16:00,1.10955,1.10955,1.10952,1.10952,20000001.0
2006-05-05 09:17:00,1.10952,1.1096,1.1095,1.1095,74799999.0
2006-05-05 09:18:00,1.1095,1.10953,1.1095,1.10953,23300000.0
2006-05-05 09:19:00,1.10954,1.10965,1.10953,1.10953,108100000.0
2006-05-05 09:20:00,1.10957,1.10964,1.10943,1.10945,123400001.0
2006-05-05 09:21:00,1.10947,1.10947,1.10938,1.10938,16000000.0
2006-05-05 09:22:00,1.10947,1.10951,1.10941,1.10941,117799999.0
2006-05-05 09:23:00,1.10931,1.10934,1.10931,1.10934,44400000.0
2006-05-05 09:24:00,1.10937,1.10943,1.10928,1.10928,63900001.0
2006-05-05 09:25:00,1.1093,1.10935,1.10925,1.1093,90299998.0
2006-05-05 09:26:00,1.1092,1.1093,1.10917,1.10928,162599998.0
2006-05-05 09:27:00,1.10925,1.10925,1.1091,1.10917,131699999.0
2006-05-05 09:28:00,1.1093,1.10935,1.10929,1.10935,39600001.0
2006-05-05 09:29:00,1.10933,1.10933,1.1093,1.1093,27499999.0
2006-05-05 09:30:00,1.1092,1.1092,1.10918,1.10918,1600000.0
2006-05-05 09:31:00,1.10901,1.10901,1.10889,1.10889,39200002.0
2006-05-05 09:32:00,1.10855,1.10855,1.10838,1.10839,64400001.0
2006-05-05 09:33:00,1.1084,1.1084,1.1084,1.1084,51800002.0
2006-05-05 09:34:00,1.10841,1.10847,1.10839,1.1084,98600000.0
2006-05-05 09:35:00,1.10819,1.10819,1.1077,1.1077,44600000.0
2006-05-05 09:36:00,1.1078,1.10783,1.10767,1.10767,130100002.0
2006-05-05 09:37:00,1.10763,1.10774,1.10763,1.10771,90999998.0
2006-05-05 09:38:00,1.1078,1.10785,1.10773,1.1078,116500001.0
2006-05-05 09:39:00,1.1078,1.10785,1.10775,1.10783,111500002.0
2006-05-05 09:40:00,1.10777,1.10785,1.10773,1.10778,75600000.0
2006-05-05 09:41:00,1.10772,1.1078,1.10772,1.10775,123300000.0
2006-05-05 09:42:00,1.10785,1.10785,1.10777,1.10785,36700000.0
2006-05-05 09:43:00,1.1078,1.10787,1.1078,1.1078,43800000.0
2006-05-05 09:44:00,1.10815,1.10815,1.10741,1.10753,119000002.0
2006-05-05 09:45:00,1.10765,1.10768,1.10723,1.10745,123300000.0
2006-05-05 09:46:00,1.10755,1.10757,1.10703,1.1071,104400000.0
2006-05-05 09:47:00,1.10761,1.10761,1.10716,1.10719,86900001.0
2006-05-05 09:48:00,1.10705,1.10705,1.10693,1.10693,32600000.0
2006-05-05 09:49:00,1.10693,1.10699,1.10693,1.10699,12000000.0
2006-05-05 09:50:00,1.10701,1.10704,1.10701,1.10704,40900001.0
2006-05-05 09:51:00,1.10696,1.10698,1.10686,1.10697,129099997.0
2006-05-05 09:52:00,1.10697,1.10716,1.10697,1.10708,85100000.0
2006-05-05 09:53:00,1.1071,1.1071,1.107,1.1071,159700005.0
2006-05-05 09:54:00,1.10722,1.10726,1.10717,1.10717,72300002.0
2006-05-05 09:55:00,1.10722,1.10727,1.10719,1.10727,149000004.0
2006-05-05 09:56:00,1.10718,1.10718,1.10713,1.10713,66100000.0
2006-05-05 09:57:00,1.10715,1.10721,1.10704,1.10708,160800002.0
2006-05-05 09:58:00,1.1071,1.1071,1.1071,1.1071,5600000.0
2006-05-05 09:59:00,1.10712,1.1072,1.10712,1.10714,83300001.0
2006-05-05 10:00:00,1.10708,1.10723,1.10708,1.10717,51999999.0
2006-05-05 10:01:00,1.10712,1.10722,1.10712,1.10719,58400001.0
2006-05-05 10:02:00,1.1072,1.10725,1.10712,1.10717,167299999.0
2006-05-05 10:03:00,1.10729,1.10736,1.10726,1.10726,28000000.0
2006-05-05 10:04:00,1.10739,1.10745,1.10736,1.10744,103799999.0
2006-05-05 10:05:00,1.10758,1.10759,1.10758,1.10759,7200000.0
2006-05-05 10:06:00,1.10789,1.108,1.10787,1.108,57400000.0
2006-05-05 10:07:00,1.10801,1.10827,1.10801,1.10814,91499999.0
2006-05-05 10:08:00,1.10825,1.10852,1.10825,1.10847,49500000.0
2006-05-05 10:09:00,1.10859,1.1086,1.10854,1.10854,34300000.0
2006-05-05 10:10:00,1.10848,1.10874,1.10848,1.10874,81599999.0
2006-05-05 10:11:00,1.10878,1.10902,1.10878,1.1089,105500000.0
2006-05-05 10:12:00,1.10878,1.10889,1.10878,1.10888,104899999.0
2006-05-05 10:13:00,1.10885,1.10912,1.10885,1.10912,57200000.0
2006-05-05 10:14:00,1.1091,1.10911,1.10893,1.10899,87000000.0
2006-05-05 10:15:00,1.109,1.109,1.10874,1.10877,163799998.0
2006-05-05 10:16:00,1.10877,1.10885,1.1087,1.1087,87800000.0
2006-05-05 10:17:00,1.1088,1.1088,1.10875,1.10875,121299999.0
2006-05-05 10:18:00,1.10881,1.10899,1.10881,1.10885,135899997.0
2006-05-05 10:19:00,1.10888,1.10899,1.10888,1.10893,28700000.0
2006-05-05 10:20:00,1.10898,1.10901,1.10881,1.10894,100500002.0
2006-05-05 10:21:00,1.10882,1.10887,1.10861,1.10882,97300001.0
2006-05-05 10:22:00,1.1088,1.10899,1.1088,1.10893,54799999.0
2006-05-05 10:23:00,1.10895,1.10895,1.10872,1.10887,78000000.0
2006-05-05 10:24:00,1.10897,1.10908,1.10896,1.10908,89399999.0
2006-05-05 10:25:00,1.1091,1.10915,1.10902,1.1091,134100002.0
2006-05-05 10:26:00,1.10908,1.10922,1.10908,1.10921,88699999.0
2006-05-05 10:27:00,1.10926,1.10926,1.10926,1.10926,37000000.0
2006-05-05 10:28:00,1.10927,1.10937,1.10927,1.10934,140700000.0
2006-05-05 10:29:00,1.10935,1.10945,1.10929,1.10945,183800005.0
2006-05-05 10:30:00,1.10941,1.10957,1.10937,1.1094,149299997.0
2006-05-05 10:31:00,1.10957,1.10967,1.10957,1.10965,27200000.0
2006-05-05 10:32:00,1.1097,1.1097,1.10962,1.1097,19900001.0
2006-05-05 10:33:00,1.10967,1.10967,1.10953,1.10953,18200000.0
2006-05-05 10:34:00,1.10942,1.10945,1.10923,1.10923,98300000.0
2006-05-05 10:35:00,1.10911,1.10916,1.10901,1.10903,135499999.0
2006-05-05 10:36:00,1.10901,1.10901,1.10869,1.1088,76200001.0
2006-05-05 10:37:00,1.10879,1.1093,1.10879,1.1093,110100000.0
2006-05-05 10:38:00,1.10935,1.10935,1.10922,1.10922,104200000.0
2006-05-05 10:39:00,1.10929,1.10942,1.10926,1.10933,86000001.0
2006-05-05 10:40:00,1.10922,1.1093,1.10922,1.1093,82700002.0
2006-05-05 10:41:00,1.10925,1.10928,1.1092,1.1092,79390002.0
2006-05-05 10:42:00,1.1092,1.10925,1.10917,1.10925,18700000.0
2006-05-05 10:43:00,1.10925,1.10928,1.10918,1.10928,48800000.0
2006-05-05 10:44:00,1.1092,1.10925,1.10915,1.10922,114200001.0
2006-05-05 10:45:00,1.10923,1.10923,1.10903,1.10903,81200003.0
2006-05-05 10:46:00,1.10891,1.10891,1.10867,1.10872,89200001.0
2006-05-05 10:47:00,1.10865,1.1087,1.10865,1.1087,34200000.0
2006-05-05 10:48:00,1.10871,1.1089,1.10871,1.10872,50000000.0
2006-05-05 10:49:00,1.10875,1.10889,1.10872,1.10885,137900000.0
2006-05-05 10:50:00,1.1088,1.10883,1.10867,1.10883,130000001.0
2006-05-05 10:51:00,1.10876,1.10876,1.10854,1.10866,144700000.0
2006-05-05 10:52:00,1.10851,1.10862,1.10845,1.10845,86899998.0
2006-05-05 10:53:00,1.10848,1.10863,1.10844,1.1086,145600001.0
2006-05-05 10:54:00,1.10848,1.10853,1.10839,1.10853,71900001.0
2006-05-05 10:55:00,1.10853,1.10855,1.10845,1.10845,99900002.0
2006-05-05 10:56:00,1.10845,1.10855,1.10845,1.1085,77200001.0
2006-05-05 10:57:00,1.10845,1.10864,1.10845,1.1085,153499999.0
2006-05-05 10:58:00,1.1086,1.10865,1.10852,1.1086,81200001.0
2006-05-05 10:59:00,1.10862,1.10862,1.10852,1.10852,70199999.0
2006-05-05 11:00:00,1.10842,1.10854,1.10842,1.10854,115899999.0
2006-05-05 11:01:00,1.10855,1.10855,1.10843,1.10853,100399999.0
2006-05-05 11:02:00,1.10846,1.10848,1.10837,1.10848,36700000.0
2006-05-05 11:03:00,1.10848,1.10848,1.10829,1.1084,40800000.0
2006-05-05 11:04:00,1.10838,1.10843,1.10833,1.1084,83100000.0
2006-05-05 11:05:00,1.10838,1.1084,1.10838,1.1084,66699998.0
2006-05-05 11:06:00,1.1084,1.1084,1.10835,1.1084,76000001.0
2006-05-05 11:07:00,1.10835,1.10841,1.10824,1.10841,104900001.0
2006-05-05 11:08:00,1.10835,1.10861,1.10829,1.10857,123600002.0
2006-05-05 11:09:00,1.10853,1.10854,1.10837,1.10854,138999999.0
2006-05-05 11:10:00,1.10851,1.10851,1.10826,1.10837,65700000.0
2006-05-05 11:11:00,1.10836,1.10842,1.10824,1.10842,138000001.0
2006-05-05 11:12:00,1.10837,1.10837,1.10826,1.1083,162700001.0
2006-05-05 11:13:00,1.1084,1.10862,1.1084,1.1086,181699998.0
2006-05-05 11:14:00,1.1085,1.10858,1.10844,1.10844,87500002.0
2006-05-05 11:15:00,1.10842,1.10856,1.10839,1.10844,102600000.0
2006-05-05 11:16:00,1.10842,1.10853,1.10842,1.10848,115600000.0
2006-05-05 11:17:00,1.10845,1.10854,1.10845,1.10854,38300000.0
2006-05-05 11:18:00,1.10851,1.10852,1.10847,1.10847,7800000.0
2006-05-05 11:19:00,1.1085,1.10855,1.10845,1.10845,97899999.0
2006-05-05 11:20:00,1.10852,1.10858,1.10852,1.10852,137600001.0
2006-05-05 11:21:00,1.1086,1.10865,1.10855,1.10855,54300000.0
2006-05-05 11:22:00,1.1086,1.1086,1.1086,1.1086,60700001.0
2006-05-05 11:23:00,1.10855,1.10865,1.10855,1.10865,124999999.0
2006-05-05 11:24:00,1.10861,1.10882,1.10861,1.10882,47300001.0
2006-05-05 11:25:00,1.10895,1.10895,1.10885,1.1089,183099999.0
2006-05-05 11:26:00,1.1089,1.1089,1.10888,1.10888,111699999.0
2006-05-05 11:27:00,1.10879,1.10885,1.10867,1.10885,127900003.0
2006-05-05 11:28:00,1.10894,1.10905,1.10889,1.10892,66699999.0
2006-05-05 11:29:00,1.10876,1.10879,1.10869,1.10872,122499999.0
2006-05-05 11:30:00,1.10877,1.1088,1.10869,1.10879,73700000.0
2006-05-05 11:31:00,1.10882,1.1089,1.10881,1.10887,41700000.0
2006-05-05 11:32:00,1.1088,1.10892,1.10876,1.10889,92000000.0
2006-05-05 11:33:00,1.10885,1.10895,1.10885,1.10895,90800000.0
2006-05-05 11:34:00,1.1089,1.10898,1.10885,1.10885,159800000.0
2006-05-05 11:35:00,1.1089,1.10893,1.10882,1.10885,80800001.0
2006-05-05 11:36:00,1.10881,1.10885,1.10875,1.10875,93699997.0
2006-05-05 11:37:00,1.10883,1.10913,1.10883,1.1091,51899998.0
2006-05-05 11:38:00,1.10912,1.10915,1.10907,1.10915,86499999.0
2006-05-05 11:39:00,1.10913,1.10917,1.10898,1.10908,128399998.0
2006-05-05 11:40:00,1.10908,1.10933,1.10894,1.10933,137300001.0
2006-05-05 11:41:00,1.10948,1.10949,1.10939,1.10941,76600000.0
2006-05-05 11:42:00,1.1094,1.10941,1.10925,1.10925,126199999.0
2006-05-05 11:43:00,1.10926,1.10933,1.10914,1.10933,109400000.0
2006-05-05 11:44:00,1.10911,1.10935,1.10911,1.10929,59100001.0
2006-05-05 11:45:00,1.10938,1.1094,1.10937,1.1094,86300001.0
2006-05-05 11:46:00,1.10945,1.10945,1.10935,1.10945,76100000.0
2006-05-05 11:47:00,1.10934,1.10937,1.10923,1.10937,49600000.0
2006-05-05 11:48:00,1.10934,1.10937,1.10933,1.10933,44600000.0
2006-05-05 11:49:00,1.10938,1.10938,1.10924,1.10926,113400000.0
2006-05-05 11:50:00,1.1093,1.10935,1.10925,1.1093,131299997.0
2006-05-05 11:51:00,1.10935,1.10948,1.10924,1.10924,67700001.0
2006-05-05 11:52:00,1.1093,1.10938,1.10923,1.10937,89399999.0
2006-05-05 11:53:00,1.10939,1.10952,1.10936,1.10936,81699999.0
2006-05-05 11:54:00,1.10947,1.1095,1.10945,1.10948,97099998.0
2006-05-05 11:55:00,1.10959,1.10965,1.10958,1.10963,139500000.0
2006-05-05 11:56:00,1.10956,1.10956,1.10945,1.10956,135899998.0
2006-05-05 11:57:00,1.10962,1.10969,1.10961,1.10964,144300001.0
2006-05-05 11:58:00,1.10963,1.10969,1.10957,1.10963,109200000.0
2006-05-05 11:59:00,1.10973,1.10995,1.10973,1.1098,95000001.0
2006-05-05 12:00:00,1.10977,1.10977,1.10958,1.10958,74200000.0
2006-05-05 12:01:00,1.10964,1.10972,1.10963,1.10972,46599999.0
2006-05-05 12:02:00,1.10979,1.10987,1.10976,1.10982,60900000.0
2006-05-05 12:03:00,1.10986,1.10995,1.10986,1.10991,62100000.0
2006-05-05 12:04:00,1.10994,1.11003,1.10989,1.11003,44100001.0
2006-05-05 12:05:00,1.11008,1.11033,1.11004,1.11033,53599999.0
2006-05-05 12:06:00,1.11057,1.11058,1.1104,1.1104,56500000.0
2006-05-05 12:07:00,1.11042,1.11049,1.11029,1.11034,128299998.0
2006-05-05 12:08:00,1.11049,1.11053,1.1104,1.1104,110800000.0
2006-05-05 12:09:00,1.11047,1.11047,1.11032,1.11032,93400002.0
2006-05-05 12:10:00,1.11032,1.11041,1.11026,1.11028,106199999.0
2006-05-05 12:11:00,1.11025,1.11039,1.11025,1.11039,135800002.0
2006-05-05 12:12:00,1.11033,1.11033,1.11018,1.11022,148600002.0
2006-05-05 12:13:00,1.1101,1.11025,1.10984,1.10984,89700000.0
2006-05-05 12:14:00,1.10971,1.10971,1.10934,1.10934,101200000.0
2006-05-05 12:15:00,1.10912,1.10912,1.10888,1.10897,74100003.0
2006-05-05 12:16:00,1.10886,1.10912,1.10879,1.10888,204900002.0
2006-05-05 12:17:00,1.10885,1.10896,1.10865,1.10865,76800001.0
2006-05-05 12:18:00,1.10865,1.10891,1.10865,1.10881,96500000.0
2006-05-05 12:19:00,1.10891,1.10899,1.10891,1.10899,59500000.0
2006-05-05 12:20:00,1.10902,1.10911,1.10895,1.10895,84100001.0
2006-05-05 12:21:00,1.10895,1.10905,1.10895,1.109,159899998.0
2006-05-05 12:22:00,1.10902,1.10902,1.10895,1.10902,28900000.0
2006-05-05 12:23:00,1.1091,1.10911,1.10905,1.10905,118899997.0
2006-05-05 12:24:00,1.10897,1.10904,1.10895,1.109,68900001.0
2006-05-05 12:25:00,1.109,1.10919,1.109,1.10911,147500002.0
2006-05-05 12:26:00,1.10915,1.10915,1.10907,1.1091,72099999.0
2006-05-05 12:27:00,1.10908,1.10917,1.10907,1.10917,94300000.0
2006-05-05 12:28:00,1.10905,1.10905,1.10892,1.10892,173699995.0
2006-05-05 12:29:00,1.10877,1.10877,1.10863,1.10868,145499998.0
2006-05-05 12:30:00,1.10861,1.10864,1.10861,1.10864,35600002.0
2006-05-05 12:31:00,1.10856,1.10867,1.10856,1.10861,75900002.0
2006-05-05 12:32:00,1.10849,1.10866,1.10847,1.10847,78800001.0
2006-05-05 12:33:00,1.10841,1.10841,1.10827,1.10827,57500000.0
2006-05-05 12:34:00,1.1083,1.10845,1.10828,1.10831,78400002.0
2006-05-05 12:35:00,1.10823,1.10823,1.10802,1.10818,82500000.0
2006-05-05 12:36:00,1.10825,1.10827,1.10825,1.10827,19900000.0
2006-05-05 12:37:00,1.1084,1.10845,1.10835,1.1084,184500000.0
2006-05-05 12:38:00,1.1084,1.1084,1.10828,1.10833,63399999.0
2006-05-05 12:39:00,1.10842,1.10842,1.10829,1.1083,97500002.0
2006-05-05 12:40:00,1.10837,1.10841,1.10828,1.10841,115899997.0
2006-05-05 12:41:00,1.10846,1.10866,1.10846,1.10862,94900000.0
2006-05-05 12:42:00,1.10862,1.10882,1.10862,1.10879,61200001.0
2006-05-05 12:43:00,1.10875,1.1088,1.10875,1.1088,35200000.0
2006-05-05 12:44:00,1.10879,1.1089,1.10877,1.10882,121300004.0
2006-05-05 12:45:00,1.1088,1.10888,1.10873,1.10888,57100000.0
2006-05-05 12:46:00,1.10895,1.10895,1.1089,1.1089,20500000.0
2006-05-05 12:47:00,1.10882,1.10882,1.10869,1.10875,119900000.0
2006-05-05 12:48:00,1.10887,1.10891,1.10877,1.10889,38299999.0
2006-05-05 12:49:00,1.10886,1.10886,1.10878,1.10878,44200000.0
2006-05-05 12:50:00,1.10885,1.10898,1.10885,1.10895,48900000.0
2006-05-05 12:51:00,1.10884,1.10884,1.10869,1.10873,33899999.0
2006-05-05 12:52:00,1.10858,1.10858,1.1084,1.1084,75600001.0
2006-05-05 12:53:00,1.1083,1.10832,1.1083,1.10832,43000000.0
2006-05-05 12:54:00,1.10833,1.10833,1.10827,1.10827,24700000.0
2006-05-05 12:55:00,1.10825,1.10842,1.10825,1.10842,105099998.0
2006-05-05 12:56:00,1.10849,1.10849,1.10837,1.10842,98000001.0
2006-05-05 12:57:00,1.10849,1.10849,1.10842,1.10843,75600000.0
2006-05-05 12:58:00,1.10839,1.10854,1.10839,1.10854,94900001.0
2006-05-05 12:59:00,1.10859,1.10883,1.10859,1.10883,54400000.0
2006-05-05 13:00:00,1.10851,1.10851,1.1074,1.10755,106890001.0
2006-05-05 13:01:00,1.10768,1.10791,1.10762,1.10791,103000001.0
2006-05-05 13:02:00,1.10792,1.10806,1.10792,1.10806,74900001.0
2006-05-05 13:03:00,1.10844,1.10845,1.10841,1.10842,89399999.0
2006-05-05 13:04:00,1.10832,1.10833,1.10811,1.10811,52690000.0
2006-05-05 13:05:00,1.10805,1.10805,1.10805,1.10805,36100000.0
2006-05-05 13:06:00,1.1081,1.10815,1.10808,1.1081,79700002.0
2006-05-05 13:07:00,1.10818,1.10821,1.10814,1.10815,114199999.0
2006-05-05 13:08:00,1.10822,1.10833,1.10822,1.10822,91200000.0
2006-05-05 13:09:00,1.10818,1.1083,1.10818,1.1083,42399998.0
2006-05-05 13:10:00,1.1083,1.10843,1.1083,1.10843,52300000.0
2006-05-05 13:11:00,1.1084,1.10852,1.10838,1.1084,151800002.0
2006-05-05 13:12:00,1.10838,1.10838,1.10838,1.10838,4300000.0
2006-05-05 13:13:00,1.10838,1.1084,1.10838,1.1084,35200000.0
2006-05-05 13:14:00,1.10837,1.10837,1.10832,1.10832,22300000.0
2006-05-05 13:15:00,1.10825,1.10842,1.10825,1.10842,58000000.0
2006-05-05 13:16:00,1.10836,1.10851,1.10832,1.10851,92600001.0
2006-05-05 13:17:00,1.10848,1.10852,1.10846,1.10849,70800001.0
2006-05-05 13:18:00,1.10855,1.10855,1.10852,1.10852,45799999.0
2006-05-05 13:19:00,1.10857,1.1086,1.10851,1.10852,35090000.0
2006-05-05 13:20:00,1.10851,1.10859,1.10849,1.10858,59300001.0
2006-05-05 13:21:00,1.10864,1.10866,1.10864,1.10866,40700000.0
2006-05-05 13:22:00,1.10862,1.10878,1.10855,1.10855,117900002.0
2006-05-05 13:23:00,1.1085,1.1085,1.1085,1.1085,55300000.0
2006-05-05 13:24:00,1.10857,1.10875,1.10857,1.10875,97400003.0
2006-05-05 13:25:00,1.10872,1.10876,1.10869,1.10876,65999998.0
2006-05-05 13:26:00,1.10871,1.10873,1.10866,1.10866,46200000.0
2006-05-05 13:27:00,1.10872,1.10878,1.1087,1.10878,88600001.0
2006-05-05 13:28:00,1.10883,1.10883,1.10881,1.10883,11300000.0
2006-05-05 13:29:00,1.10886,1.10889,1.10877,1.10882,33700000.0
2006-05-05 13:30:00,1.10897,1.10906,1.10892,1.10906,140199998.0
2006-05-05 13:31:00,1.10905,1.10917,1.10905,1.10905,40200001.0
2006-05-05 13:32:00,1.10908,1.10908,1.10904,1.10906,90600001.0
2006-05-05 13:33:00,1.10912,1.10912,1.10896,1.10898,51800000.0
2006-05-05 13:34:00,1.10892,1.10892,1.10888,1.10888,1600000.0
2006-05-05 13:35:00,1.1088,1.10885,1.10873,1.10885,145000003.0
2006-05-05 13:36:00,1.10879,1.10879,1.10873,1.10875,93300000.0
2006-05-05 13:37:00,1.10875,1.10886,1.10873,1.10873,32400000.0
2006-05-05 13:38:00,1.10884,1.10901,1.10884,1.10892,102900000.0
2006-05-05 13:39:00,1.10894,1.10896,1.10894,1.10896,14400000.0
2006-05-05 13:40:00,1.10896,1.10898,1.10888,1.10898,76500000.0
2006-05-05 13:41:00,1.10887,1.10899,1.10881,1.10887,92500000.0
2006-05-05 13:42:00,1.10899,1.10911,1.10894,1.10897,102900001.0
2006-05-05 13:43:00,1.10897,1.10899,1.10887,1.10892,13200000.0
2006-05-05 13:44:00,1.10896,1.10904,1.10889,1.10894,49400001.0
2006-05-05 13:45:00,1.10896,1.10906,1.10892,1.10898,101200002.0
2006-05-05 13:46:00,1.10883,1.10896,1.10883,1.10891,122600000.0
2006-05-05 13:47:00,1.10882,1.10884,1.10874,1.10874,127199998.0
2006-05-05 13:48:00,1.10859,1.10859,1.10814,1.10814,39200000.0
2006-05-05 13:49:00,1.10822,1.10826,1.10822,1.10823,5600000.0
2006-05-05 13:50:00,1.10828,1.10828,1.10819,1.10822,77799999.0
2006-05-05 13:51:00,1.10822,1.10827,1.10822,1.10827,75500001.0
2006-05-05 13:52:00,1.10825,1.10835,1.10825,1.1083,81200000.0
2006-05-05 13:53:00,1.10829,1.10837,1.10829,1.10837,82900002.0
2006-05-05 13:54:00,1.10835,1.1084,1.10835,1.1084,11200000.0
2006-05-05 13:55:00,1.10835,1.10838,1.10835,1.10838,69900001.0
2006-05-05 13:56:00,1.10837,1.10848,1.10837,1.10848,155300001.0
2006-05-05 13:57:00,1.10853,1.1088,1.10853,1.10879,147500000.0
2006-05-05 13:58:00,1.10884,1.10887,1.10878,1.10878,91599999.0
2006-05-05 13:59:00,1.10875,1.10885,1.10875,1.1088,8000000.0
2006-05-05 14:00:00,1.10863,1.10863,1.10857,1.10857,3300000.0
2006-05-05 14:01:00,1.1084,1.1084,1.1084,1.1084,5600000.0
2006-05-05 14:02:00,1.1084,1.10845,1.1084,1.10845,21500000.0
2006-05-05 14:03:00,1.1084,1.10845,1.10835,1.10845,108899998.0
2006-05-05 14:04:00,1.10833,1.1084,1.10833,1.1084,17200000.0
2006-05-05 14:05:00,1.1084,1.10845,1.10835,1.1084,32890001.0
2006-05-05 14:06:00,1.10815,1.10815,1.10766,1.10766,63100000.0
2006-05-05 14:07:00,1.10752,1.10752,1.10727,1.10727,68900001.0
2006-05-05 14:08:00,1.10718,1.10771,1.10718,1.10771,82099998.0
2006-05-05 14:09:00,1.1079,1.10809,1.1079,1.10797,90599999.0
2006-05-05 14:10:00,1.10798,1.10798,1.10758,1.10771,227800000.0
2006-05-05 14:11:00,1.10773,1.10786,1.10772,1.10786,79300000.0
2006-05-05 14:12:00,1.10796,1.10816,1.10796,1.1081,68600001.0
2006-05-05 14:13:00,1.10808,1.10808,1.108,1.10802,29500000.0
2006-05-05 14:14:00,1.10795,1.10802,1.10789,1.10789,85800000.0
2006-05-05 14:15:00,1.10789,1.10819,1.10789,1.10814,91300000.0
2006-05-05 14:16:00,1.10816,1.10822,1.10805,1.10822,106100001.0
2006-05-05 14:17:00,1.10825,1.10825,1.10811,1.10816,118400000.0
2006-05-05 14:18:00,1.1083,1.10845,1.1083,1.10845,56000000.0
2006-05-05 14:19:00,1.10856,1.10866,1.10842,1.10842,137100002.0
2006-05-05 14:20:00,1.10823,1.10823,1.10805,1.10823,118100002.0
2006-05-05 14:21:00,1.10837,1.1087,1.10837,1.1087,37900000.0
2006-05-05 14:22:00,1.10871,1.10879,1.10871,1.10872,44800000.0
2006-05-05 14:23:00,1.10873,1.10873,1.10857,1.10857,82099999.0
2006-05-05 14:24:00,1.10855,1.10855,1.10834,1.10834,105400001.0
2006-05-05 14:25:00,1.10823,1.10851,1.10816,1.10848,92700001.0
2006-05-05 14:26:00,1.10846,1.10855,1.10837,1.10838,124000004.0
2006-05-05 14:27:00,1.10842,1.10849,1.10837,1.10846,95000000.0
2006-05-05 14:28:00,1.10849,1.10853,1.10845,1.10848,106300001.0
2006-05-05 14:29:00,1.10827,1.1084,1.10797,1.10822,194800001.0
2006-05-05 14:30:00,1.10745,1.10745,1.1056,1.1056,42499999.0
2006-05-05 14:31:00,1.10575,1.10601,1.10567,1.10601,92500002.0
2006-05-05 14:32:00,1.10618,1.1063,1.1059,1.10616,156799998.0
2006-05-05 14:33:00,1.10623,1.10642,1.1061,1.10631,106000000.0
2006-05-05 14:34:00,1.10629,1.10655,1.10623,1.10651,145400001.0
2006-05-05 14:35:00,1.10666,1.10678,1.10661,1.10661,92400003.0
2006-05-05 14:36:00,1.10663,1.10697,1.10642,1.10697,64199999.0
2006-05-05 14:37:00,1.10727,1.10755,1.1071,1.10755,58400000.0
2006-05-05 14:38:00,1.10744,1.10763,1.10708,1.10763,156900000.0
2006-05-05 14:39:00,1.10785,1.10797,1.10775,1.10777,121900002.0
2006-05-05 14:40:00,1.1078,1.1078,1.10757,1.10757,43600001.0
2006-05-05 14:41:00,1.10748,1.10757,1.10741,1.10757,72300001.0
2006-05-05 14:42:00,1.10757,1.10771,1.10757,1.10761,188799998.0
2006-05-05 14:43:00,1.10761,1.10786,1.10761,1.10786,38900001.0
2006-05-05 14:44:00,1.10782,1.10782,1.1076,1.1076,92000003.0
2006-05-05 14:45:00,1.10752,1.10752,1.10735,1.10741,143600002.0
2006-05-05 14:46:00,1.10743,1.10743,1.10728,1.10741,117699998.0
2006-05-05 14:47:00,1.10748,1.10748,1.10729,1.10739,236300005.0
2006-05-05 14:48:00,1.10733,1.10743,1.10727,1.10743,73400001.0
2006-05-05 14:49:00,1.10746,1.10749,1.1074,1.1074,125500001.0
2006-05-05 14:50:00,1.10742,1.10748,1.10729,1.10742,108499997.0
2006-05-05 14:51:00,1.10733,1.10745,1.10733,1.10733,52299999.0
2006-05-05 14:52:00,1.10738,1.10756,1.10736,1.1075,64000000.0
2006-05-05 14:53:00,1.10758,1.10758,1.10731,1.10747,147000000.0
2006-05-05 14:54:00,1.10737,1.10743,1.10726,1.10726,102900000.0
2006-05-05 14:55:00,1.10729,1.10751,1.10726,1.10751,68300000.0
2006-05-05 14:56:00,1.10767,1.10778,1.10749,1.10751,120000002.0
2006-05-05 14:57:00,1.10749,1.10768,1.10742,1.10753,163399999.0
2006-05-05 14:58:00,1.10755,1.10762,1.10749,1.10749,135899999.0
2006-05-05 14:59:00,1.10762,1.10806,1.10762,1.10806,76799999.0
2006-05-05 15:00:00,1.1081,1.10815,1.10798,1.10805,94300000.0
2006-05-05 15:01:00,1.1078,1.10799,1.10779,1.10799,95700001.0
2006-05-05 15:02:00,1.10811,1.10813,1.1079,1.10806,131999999.0
2006-05-05 15:03:00,1.10809,1.1082,1.10797,1.10797,95700000.0
2006-05-05 15:04:00,1.10788,1.10788,1.10783,1.10788,132099999.0
2006-05-05 15:05:00,1.10783,1.10783,1.10772,1.10772,7200000.0
2006-05-05 15:06:00,1.10771,1.10776,1.10736,1.10736,89200000.0
2006-05-05 15:07:00,1.10733,1.10747,1.10733,1.10743,74900002.0
2006-05-05 15:08:00,1.10733,1.10734,1.10716,1.10716,143799998.0
2006-05-05 15:09:00,1.107,1.10721,1.10673,1.10673,169500001.0
2006-05-05 15:10:00,1.10663,1.10687,1.10649,1.10687,52000000.0
2006-05-05 15:11:00,1.107,1.107,1.10687,1.10689,140499999.0
2006-05-05 15:12:00,1.1068,1.1069,1.1067,1.1069,203900004.0
2006-05-05 15:13:00,1.10687,1.10693,1.10677,1.10689,195800005.0
2006-05-05 15:14:00,1.10702,1.10733,1.10702,1.10725,47899999.0
2006-05-05 15:15:00,1.10741,1.10741,1.10725,1.10725,87800001.0
2006-05-05 15:16:00,1.10718,1.10718,1.10708,1.10709,63200001.0
2006-05-05 15:17:00,1.10716,1.10716,1.10699,1.10708,27600000.0
2006-05-05 15:18:00,1.10708,1.10708,1.10699,1.10699,58200000.0
2006-05-05 15:19:00,1.10693,1.10705,1.10693,1.10696,91600003.0
2006-05-05 15:20:00,1.10693,1.10704,1.10691,1.10704,132200003.0
2006-05-05 15:21:00,1.10704,1.10731,1.10704,1.10731,147300003.0
2006-05-05 15:22:00,1.10733,1.10761,1.10716,1.10761,116500001.0
2006-05-05 15:23:00,1.10773,1.10802,1.10773,1.10796,81100001.0
2006-05-05 15:24:00,1.10803,1.10807,1.10796,1.10807,137099999.0
2006-05-05 15:25:00,1.10802,1.10808,1.1079,1.108,206400003.0
2006-05-05 15:26:00,1.10789,1.10789,1.10745,1.10745,49900001.0
2006-05-05 15:27:00,1.10745,1.10754,1.10744,1.10745,96800002.0
2006-05-05 15:28:00,1.10734,1.10742,1.10734,1.10738,53600000.0
2006-05-05 15:29:00,1.10733,1.10733,1.10692,1.10692,107899999.0
2006-05-05 15:30:00,1.10697,1.1072,1.10697,1.10718,82899999.0
2006-05-05 15:31:00,1.1073,1.10732,1.10707,1.10707,116700001.0
2006-05-05 15:32:00,1.107,1.10741,1.107,1.10725,160999998.0
2006-05-05 15:33:00,1.10727,1.10748,1.10727,1.10748,61900000.0
2006-05-05 15:34:00,1.10753,1.10753,1.1074,1.10743,97600000.0
2006-05-05 15:35:00,1.10745,1.10756,1.10744,1.10756,81400000.0
2006-05-05 15:36:00,1.10757,1.10764,1.10755,1.10758,140500000.0
2006-05-05 15:37:00,1.10772,1.10776,1.10762,1.10764,81000000.0
2006-05-05 15:38:00,1.10777,1.10807,1.10777,1.10807,146300000.0
2006-05-05 15:39:00,1.10814,1.1083,1.10814,1.10822,56800001.0
2006-05-05 15:40:00,1.10824,1.10839,1.10824,1.10835,73400000.0
2006-05-05 15:41:00,1.10824,1.10839,1.10823,1.10832,83200000.0
2006-05-05 15:42:00,1.10827,1.10829,1.10804,1.10804,39600001.0
2006-05-05 15:43:00,1.1081,1.10837,1.1081,1.10826,127100000.0
2006-05-05 15:44:00,1.10822,1.1083,1.10803,1.10804,158699997.0
2006-05-05 15:45:00,1.10804,1.10818,1.10787,1.10794,133500001.0
2006-05-05 15:46:00,1.10781,1.1079,1.10771,1.10773,96800000.0
2006-05-05 15:47:00,1.10772,1.1078,1.10762,1.10762,85799999.0
2006-05-05 15:48:00,1.10773,1.10807,1.10773,1.10806,108200000.0
2006-05-05 15:49:00,1.10816,1.10816,1.10795,1.10796,42900000.0
2006-05-05 15:50:00,1.10802,1.10825,1.10802,1.10816,60200001.0
2006-05-05 15:51:00,1.10817,1.10829,1.10809,1.10822,61900000.0
2006-05-05 15:52:00,1.10813,1.10827,1.10804,1.10827,115799999.0
2006-05-05 15:53:00,1.10847,1.10862,1.10847,1.10848,70299998.0
2006-05-05 15:54:00,1.10853,1.1086,1.10834,1.10834,89199999.0
2006-05-05 15:55:00,1.10817,1.10818,1.10817,1.10818,15100000.0
2006-05-05 15:56:00,1.10817,1.10828,1.10816,1.10816,54799999.0
2006-05-05 15:57:00,1.10812,1.10818,1.10807,1.10807,61500000.0
2006-05-05 15:58:00,1.10812,1.10824,1.10812,1.10819,113000001.0
2006-05-05 15:59:00,1.10818,1.10827,1.10809,1.10827,170499999.0
2006-05-05 16:00:00,1.10821,1.10821,1.10778,1.10778,66800000.0
2006-05-05 16:01:00,1.10766,1.10766,1.10748,1.10752,126799999.0
2006-05-05 16:02:00,1.1074,1.10754,1.1074,1.10748,107600000.0
2006-05-05 16:03:00,1.10747,1.10756,1.10734,1.10734,156000001.0
2006-05-05 16:04:00,1.10731,1.10747,1.10731,1.10735,46800000.0
2006-05-05 16:05:00,1.1075,1.10767,1.1075,1.10761,104900002.0
2006-05-05 16:06:00,1.10765,1.10768,1.10751,1.10757,138599998.0
2006-05-05 16:07:00,1.1077,1.10774,1.10766,1.10766,77199998.0
2006-05-05 16:08:00,1.10764,1.1078,1.10764,1.1078,158600002.0
2006-05-05 16:09:00,1.10769,1.10769,1.10759,1.10769,106100000.0
2006-05-05 16:10:00,1.10774,1.10779,1.10765,1.10779,110500000.0
2006-05-05 16:11:00,1.10777,1.10778,1.10772,1.10777,45800000.0
2006-05-05 16:12:00,1.10793,1.10798,1.10788,1.10792,129000000.0
2006-05-05 16:13:00,1.10786,1.10786,1.10772,1.10772,2400000.0
2006-05-05 16:14:00,1.10767,1.10779,1.10758,1.10758,77799999.0
2006-05-05 16:15:00,1.10769,1.10808,1.10769,1.10803,36800000.0
2006-05-05 16:16:00,1.10807,1.1081,1.10781,1.10792,108799999.0
2006-05-05 16:17:00,1.10775,1.10775,1.1076,1.1076,19400000.0
2006-05-05 16:18:00,1.10753,1.10757,1.10747,1.10755,75700003.0
2006-05-05 16:19:00,1.10759,1.10759,1.10753,1.10753,97299998.0
2006-05-05 16:20:00,1.10744,1.10761,1.10744,1.10761,71500001.0
2006-05-05 16:21:00,1.10757,1.10761,1.10754,1.10758,155199999.0
2006-05-05 16:22:00,1.10762,1.10765,1.10753,1.10753,113599998.0
2006-05-05 16:23:00,1.10751,1.10753,1.10741,1.10744,137400000.0
2006-05-05 16:24:00,1.10751,1.10761,1.10751,1.10757,69999999.0
2006-05-05 16:25:00,1.1076,1.1076,1.1075,1.10752,92099998.0
2006-05-05 16:26:00,1.10745,1.10747,1.10731,1.10741,161499999.0
2006-05-05 16:27:00,1.10738,1.10743,1.1073,1.10743,65700000.0
2006-05-05 16:28:00,1.10734,1.10751,1.10734,1.10751,53900001.0
2006-05-05 16:29:00,1.10749,1.10749,1.10739,1.10739,51200000.0
2006-05-05 16:30:00,1.10736,1.10746,1.10736,1.10743,40500000.0
2006-05-05 16:31:00,1.10743,1.10755,1.10741,1.10751,115100003.0
2006-05-05 16:32:00,1.10751,1.10755,1.10728,1.10744,175500000.0
2006-05-05 16:33:00,1.10757,1.10782,1.10757,1.10769,51600000.0
2006-05-05 16:34:00,1.10762,1.10778,1.10751,1.10751,123000001.0
2006-05-05 16:35:00,1.10759,1.10765,1.10759,1.10762,120299999.0
2006-05-05 16:36:00,1.10765,1.10792,1.10765,1.10792,67399998.0
2006-05-05 16:37:00,1.10797,1.10812,1.10797,1.10811,67100002.0
2006-05-05 16:38:00,1.10814,1.10825,1.10805,1.10805,255100001.0
2006-05-05 16:39:00,1.10808,1.10822,1.10808,1.10822,56900001.0
2006-05-05 16:40:00,1.10821,1.10829,1.10815,1.10818,89699998.0
2006-05-05 16:41:00,1.10809,1.10842,1.10809,1.10842,61099998.0
2006-05-05 16:42:00,1.10851,1.10851,1.10835,1.10835,50400002.0
2006-05-05 16:43:00,1.10828,1.1084,1.10805,1.10805,96099998.0
2006-05-05 16:44:00,1.10805,1.10811,1.10791,1.10791,22500000.0
2006-05-05 16:45:00,1.10798,1.10816,1.10798,1.10816,82300000.0
2006-05-05 16:46:00,1.10806,1.10815,1.10801,1.10805,156700001.0
2006-05-05 16:47:00,1.10812,1.10818,1.10812,1.10818,25100000.0
2006-05-05 16:48:00,1.10814,1.10826,1.10809,1.10826,94400000.0
2006-05-05 16:49:00,1.10833,1.1085,1.10833,1.10847,118000000.0
2006-05-05 16:50:00,1.10836,1.10837,1.10818,1.10833,174899999.0
2006-05-05 16:51:00,1.10835,1.10835,1.10819,1.10827,115799997.0
2006-05-05 16:52:00,1.10802,1.10802,1.10791,1.10791,36600000.0
2006-05-05 16:53:00,1.10763,1.10773,1.1076,1.10762,80100002.0
2006-05-05 16:54:00,1.1076,1.1076,1.10757,1.10757,20099999.0
2006-05-05 16:55:00,1.10752,1.1076,1.10752,1.1076,59499999.0
2006-05-05 16:56:00,1.10749,1.10751,1.1074,1.10743,103799998.0
2006-05-05 16:57:00,1.10752,1.10752,1.10724,1.10724,115600000.0
2006-05-05 16:58:00,1.10713,1.10748,1.10696,1.10748,66400002.0
2006-05-05 16:59:00,1.1077,1.1078,1.10767,1.10779,112000000.0
2006-05-05 17:00:00,1.10774,1.10774,1.10738,1.10741,93900001.0
2006-05-05 17:01:00,1.10743,1.10745,1.10731,1.10739,76099999.0
2006-05-05 17:02:00,1.1075,1.10766,1.1075,1.1076,24000000.0
2006-05-05 17:03:00,1.10773,1.10809,1.10773,1.10803,48300001.0
2006-05-05 17:04:00,1.1079,1.1079,1.10775,1.10784,114999997.0
2006-05-05 17:05:00,1.10782,1.10782,1.10768,1.1077,82000001.0
2006-05-05 17:06:00,1.10764,1.10764,1.10732,1.10732,50299998.0
2006-05-05 17:07:00,1.1072,1.10732,1.1072,1.1073,116200002.0
2006-05-05 17:08:00,1.10724,1.10728,1.1072,1.10721,87499999.0
2006-05-05 17:09:00,1.10707,1.10742,1.10707,1.1073,84399999.0
2006-05-05 17:10:00,1.10724,1.10749,1.1072,1.10749,74400001.0
2006-05-05 17:11:00,1.10741,1.10772,1.10741,1.10772,105699999.0
2006-05-05 17:12:00,1.10765,1.10775,1.10765,1.10775,71199999.0
2006-05-05 17:13:00,1.10765,1.10773,1.10763,1.10765,42500000.0
2006-05-05 17:14:00,1.10748,1.10771,1.10741,1.10762,147400001.0
2006-05-05 17:15:00,1.10765,1.1077,1.10746,1.10768,165100001.0
2006-05-05 17:16:00,1.10765,1.10765,1.10752,1.10755,148199997.0
2006-05-05 17:17:00,1.10757,1.10757,1.10746,1.10746,26400001.0
2006-05-05 17:18:00,1.10757,1.10758,1.10757,1.10758,46100001.0
2006-05-05 17:19:00,1.10786,1.10787,1.10786,1.10787,24200000.0
2006-05-05 17:20:00,1.10796,1.10817,1.10796,1.10817,168099997.0
2006-05-05 17:21:00,1.10827,1.10844,1.10827,1.10841,8900000.0
2006-05-05 17:22:00,1.10825,1.10825,1.1079,1.1079,57600000.0
2006-05-05 17:23:00,1.10788,1.10788,1.10778,1.10778,78000001.0
2006-05-05 17:24:00,1.10782,1.10783,1.10774,1.10775,49200000.0
2006-05-05 17:25:00,1.10758,1.10758,1.10752,1.10752,12100000.0
2006-05-05 17:26:00,1.10735,1.10735,1.10711,1.10724,109299999.0
2006-05-05 17:27:00,1.10735,1.1074,1.10721,1.10727,96399999.0
2006-05-05 17:28:00,1.10721,1.10739,1.10716,1.10739,133199999.0
2006-05-05 17:29:00,1.10755,1.10762,1.10742,1.10758,107699998.0
2006-05-05 17:30:00,1.10762,1.10776,1.10761,1.1077,23900000.0
2006-05-05 17:31:00,1.10767,1.10767,1.10757,1.10758,108799999.0
2006-05-05 17:32:00,1.10756,1.10756,1.10751,1.10752,46700000.0
2006-05-05 17:33:00,1.10747,1.10747,1.10732,1.10738,137100001.0
2006-05-05 17:34:00,1.10735,1.10738,1.10724,1.10737,158900001.0
2006-05-05 17:35:00,1.10738,1.10755,1.10738,1.10752,121799998.0
2006-05-05 17:36:00,1.10751,1.10751,1.10735,1.10747,110100000.0
2006-05-05 17:37:00,1.10754,1.10755,1.10738,1.10746,220900000.0
2006-05-05 17:38:00,1.10748,1.10762,1.10748,1.10754,123100002.0
2006-05-05 17:39:00,1.10752,1.10767,1.10752,1.10767,69300002.0
2006-05-05 17:40:00,1.1077,1.1077,1.10756,1.1076,52699998.0
2006-05-05 17:41:00,1.10755,1.10767,1.10755,1.10761,57300000.0
2006-05-05 17:42:00,1.10753,1.10756,1.10753,1.10756,12600000.0
2006-05-05 17:43:00,1.10748,1.10748,1.10733,1.10746,158300003.0
2006-05-05 17:44:00,1.10745,1.10745,1.10731,1.10745,86800003.0
2006-05-05 17:45:00,1.10743,1.10754,1.10741,1.10742,90800001.0
2006-05-05 17:46:00,1.10745,1.10747,1.10743,1.10743,67800000.0
2006-05-05 17:47:00,1.10746,1.10752,1.10739,1.10747,47300000.0
2006-05-05 17:48:00,1.10743,1.10747,1.10732,1.1074,120600001.0
2006-05-05 17:49:00,1.10743,1.10744,1.10743,1.10744,4300000.0
2006-05-05 17:50:00,1.10742,1.10744,1.10742,1.10742,45499999.0
2006-05-05 17:51:00,1.10754,1.10767,1.10747,1.10752,100199998.0
2006-05-05 17:52:00,1.10755,1.10759,1.10754,1.10758,50900000.0
2006-05-05 17:53:00,1.10749,1.10751,1.10736,1.10736,126100001.0
2006-05-05 17:54:00,1.10738,1.10743,1.1073,1.10737,114100002.0
2006-05-05 17:55:00,1.10727,1.10727,1.10718,1.10722,133400002.0
2006-05-05 17:56:00,1.10727,1.10735,1.10725,1.10735,29000000.0
2006-05-05 17:57:00,1.10737,1.10739,1.10733,1.10738,166599998.0
2006-05-05 17:58:00,1.10749,1.10754,1.10702,1.10702,112100002.0
2006-05-05 17:59:00,1.10683,1.10705,1.10683,1.10701,150000000.0
2006-05-05 18:00:00,1.10698,1.1071,1.10688,1.1071,126400000.0
2006-05-05 18:01:00,1.10702,1.10702,1.10655,1.10655,714790010.0
2006-05-05 18:02:00,1.10649,1.10654,1.10636,1.10646,729700005.0
2006-05-05 18:03:00,1.10647,1.10651,1.10632,1.10643,743799996.0
2006-05-05 18:04:00,1.10637,1.10651,1.10632,1.10639,899300004.0
2006-05-05 18:05:00,1.10645,1.10651,1.10633,1.10642,963700002.0
2006-05-05 18:06:00,1.1064,1.10642,1.1063,1.1064,562900000.0
2006-05-05 18:07:00,1.1064,1.10653,1.10633,1.10633,1197100001.0
2006-05-05 18:08:00,1.10627,1.10627,1.10595,1.10595,1244900015.0
2006-05-05 18:09:00,1.10594,1.10611,1.10592,1.10602,376399998.0
2006-05-05 18:10:00,1.10613,1.10626,1.10608,1.10613,848999993.0
2006-05-05 18:11:00,1.10625,1.10635,1.10605,1.10626,794599994.0
2006-05-05 18:12:00,1.1062,1.1062,1.10607,1.10607,53800000.0
2006-05-05 18:13:00,1.10607,1.10621,1.10597,1.10621,541000003.0
2006-05-05 18:14:00,1.10625,1.10625,1.10613,1.1062,384400002.0
2006-05-05 18:15:00,1.1061,1.10617,1.10588,1.10588,820599995.0
2006-05-05 18:16:00,1.1059,1.10604,1.10587,1.10598,460199999.0
2006-05-05 18:17:00,1.106,1.10611,1.10596,1.10611,1059900000.0
2006-05-05 18:18:00,1.1061,1.10614,1.10598,1.10605,462100003.0
2006-05-05 18:19:00,1.10617,1.10628,1.10614,1.1062,100700001.0
2006-05-05 18:20:00,1.1062,1.1062,1.10592,1.10597,695600003.0
2006-05-05 18:21:00,1.106,1.10603,1.10595,1.10595,121800002.0
2006-05-05 18:22:00,1.10597,1.106,1.10581,1.10581,162900002.0
2006-05-05 18:23:00,1.10575,1.10577,1.10568,1.1057,312700002.0
2006-05-05 18:24:00,1.10579,1.10664,1.10579,1.10641,559600003.0
2006-05-05 18:25:00,1.10635,1.10639,1.10617,1.10637,448000001.0
2006-05-05 18:26:00,1.10637,1.10637,1.10616,1.10616,950600007.0
2006-05-05 18:27:00,1.10619,1.10619,1.10608,1.10615,599900002.0
2006-05-05 18:28:00,1.10617,1.10629,1.10613,1.10613,469000004.0
2006-05-05 18:29:00,1.10612,1.10616,1.10609,1.10612,408199999.0
2006-05-05 18:30:00,1.10608,1.10612,1.10597,1.10602,814599999.0
2006-05-05 18:31:00,1.10595,1.10598,1.10561,1.10561,466600004.0
2006-05-05 18:32:00,1.10553,1.10553,1.10526,1.10526,396000003.0
2006-05-05 18:33:00,1.10522,1.10539,1.10509,1.10539,549300002.0
2006-05-05 18:34:00,1.10542,1.10552,1.10533,1.10552,308800001.0
2006-05-05 18:35:00,1.10553,1.10553,1.10536,1.10548,505700002.0
2006-05-05 18:36:00,1.10548,1.10548,1.10534,1.1054,333700002.0
2006-05-05 18:37:00,1.10545,1.10549,1.10542,1.10543,78199998.0
2006-05-05 18:38:00,1.10547,1.10555,1.1054,1.1055,175999999.0
2006-05-05 18:39:00,1.10548,1.10548,1.10539,1.10542,160199999.0
2006-05-05 18:40:00,1.10541,1.10553,1.10539,1.10547,771500003.0
2006-05-05 18:41:00,1.10541,1.10558,1.10537,1.10537,264900004.0
2006-05-05 18:42:00,1.10534,1.10552,1.10525,1.10552,448000002.0
2006-05-05 18:43:00,1.10558,1.10565,1.10555,1.10555,446700006.0
2006-05-05 18:44:00,1.1056,1.10565,1.10555,1.1056,301100000.0
2006-05-05 18:45:00,1.10565,1.10565,1.10555,1.10557,548300001.0
2006-05-05 18:46:00,1.10563,1.10584,1.10563,1.10584,240300004.0
2006-05-05 18:47:00,1.10586,1.10586,1.10572,1.10581,121600000.0
2006-05-05 18:48:00,1.1059,1.106,1.1059,1.10595,90700001.0
2006-05-05 18:49:00,1.10597,1.10597,1.10572,1.10572,100500000.0
2006-05-05 18:50:00,1.10561,1.10573,1.10558,1.10573,87299999.0
2006-05-05 18:51:00,1.10571,1.10584,1.10571,1.1058,151300000.0
2006-05-05 18:52:00,1.1058,1.1058,1.10575,1.1058,210699999.0
2006-05-05 18:53:00,1.1058,1.10585,1.10573,1.10575,533900001.0
2006-05-05 18:54:00,1.10575,1.10575,1.1057,1.10575,145299999.0
2006-05-05 18:55:00,1.10575,1.1058,1.10573,1.10577,562500002.0
2006-05-05 18:56:00,1.1058,1.1058,1.10577,1.10577,177899999.0
2006-05-05 18:57:00,1.10581,1.10591,1.10581,1.1059,351499998.0
2006-05-05 18:58:00,1.10595,1.10595,1.10584,1.10586,189199998.0
2006-05-05 18:59:00,1.10591,1.10619,1.10591,1.10611,606000003.0
2006-05-05 19:00:00,1.10614,1.10623,1.10607,1.1062,306299996.0
2006-05-05 19:01:00,1.10615,1.1062,1.10615,1.1062,75100000.0
2006-05-05 19:02:00,1.1062,1.1062,1.10615,1.1062,255599998.0
2006-05-05 19:03:00,1.1062,1.10625,1.10615,1.10615,521000001.0
2006-05-05 19:04:00,1.10618,1.10618,1.10603,1.10605,160100001.0
2006-05-05 19:05:00,1.1061,1.10632,1.1061,1.10632,322600001.0
2006-05-05 19:06:00,1.10634,1.10634,1.1061,1.10617,401200000.0
2006-05-05 19:07:00,1.10623,1.10643,1.10623,1.10643,103600000.0
2006-05-05 19:08:00,1.10643,1.10647,1.10626,1.10635,516799994.0
2006-05-05 19:09:00,1.10631,1.10631,1.10614,1.10615,643699999.0
2006-05-05 19:10:00,1.10623,1.10634,1.10622,1.10632,66599999.0
2006-05-05 19:11:00,1.10635,1.1064,1.1063,1.1064,456000004.0
2006-05-05 19:12:00,1.10637,1.10642,1.10633,1.10635,163100000.0
2006-05-05 19:13:00,1.10633,1.10637,1.10625,1.10626,149700004.0
2006-05-05 19:14:00,1.10623,1.10638,1.10623,1.10635,218600000.0
2006-05-05 19:15:00,1.10632,1.10648,1.10631,1.10648,496099996.0
2006-05-05 19:16:00,1.10646,1.10646,1.10632,1.10641,262800001.0
2006-05-05 19:17:00,1.10638,1.10639,1.10623,1.10625,167300003.0
2006-05-05 19:18:00,1.10624,1.10635,1.10618,1.10621,502499998.0
2006-05-05 19:19:00,1.10613,1.10627,1.10613,1.10627,143799998.0
2006-05-05 19:20:00,1.10627,1.10627,1.10615,1.10615,198500001.0
2006-05-05 19:21:00,1.1062,1.1062,1.10617,1.10618,179599997.0
2006-05-05 19:22:00,1.10618,1.10618,1.10606,1.10617,154099999.0
2006-05-05 19:23:00,1.10617,1.1062,1.10617,1.1062,4800000.0
2006-05-05 19:24:00,1.10626,1.10659,1.10626,1.10659,29800001.0
2006-05-05 19:25:00,1.10668,1.10695,1.10666,1.10676,108000000.0
2006-05-05 19:26:00,1.10666,1.10666,1.10659,1.10659,33500000.0
2006-05-05 19:27:00,1.1066,1.10666,1.10648,1.10648,334300001.0
2006-05-05 19:28:00,1.10652,1.10663,1.10652,1.10658,130800004.0
2006-05-05 19:29:00,1.10663,1.10666,1.1066,1.10662,99200002.0
2006-05-05 19:30:00,1.10666,1.10666,1.10653,1.10666,226100000.0
2006-05-05 19:31:00,1.10668,1.10686,1.10666,1.10686,33900000.0
2006-05-05 19:32:00,1.10688,1.1069,1.10677,1.10688,69600000.0
2006-05-05 19:33:00,1.10685,1.1069,1.10685,1.10685,336400005.0
2006-05-05 19:34:00,1.10678,1.10678,1.10657,1.10657,54200000.0
2006-05-05 19:35:00,1.10654,1.10656,1.10654,1.10656,15300000.0
2006-05-05 19:36:00,1.10662,1.10681,1.10659,1.10662,170399997.0
2006-05-05 19:37:00,1.10682,1.10709,1.10682,1.107,459000002.0
2006-05-05 19:38:00,1.10695,1.10704,1.10689,1.10693,187100004.0
2006-05-05 19:39:00,1.10685,1.10695,1.10682,1.1069,362800000.0
2006-05-05 19:40:00,1.10692,1.10692,1.10678,1.10678,158399998.0
2006-05-05 19:41:00,1.10673,1.10685,1.10673,1.1068,249399996.0
2006-05-05 19:42:00,1.1068,1.10685,1.10677,1.10682,221600002.0
2006-05-05 19:43:00,1.10682,1.10689,1.1068,1.1068,112199999.0
2006-05-05 19:44:00,1.10678,1.10678,1.10668,1.10668,83300001.0
2006-05-05 19:45:00,1.10666,1.10666,1.10656,1.10656,60599999.0
2006-05-05 19:46:00,1.10662,1.10668,1.10662,1.10663,77400001.0
2006-05-05 19:47:00,1.10652,1.10652,1.10643,1.10643,6400000.0
2006-05-05 19:48:00,1.10632,1.1064,1.1062,1.1062,74200000.0
2006-05-05 19:49:00,1.1063,1.10635,1.1063,1.1063,255500002.0
2006-05-05 19:50:00,1.10634,1.10637,1.10631,1.10632,118099999.0
2006-05-05 19:51:00,1.10629,1.10641,1.10627,1.10627,99600000.0
2006-05-05 19:52:00,1.1063,1.1063,1.10625,1.10625,69000002.0
2006-05-05 19:53:00,1.1063,1.10637,1.1063,1.1063,204099999.0
2006-05-05 19:54:00,1.10632,1.10637,1.10631,1.10632,187200003.0
2006-05-05 19:55:00,1.10638,1.10638,1.1062,1.1062,188099999.0
2006-05-05 19:56:00,1.10638,1.10638,1.10625,1.10625,223600006.0
2006-05-05 19:57:00,1.10626,1.10637,1.10626,1.10637,285800003.0
2006-05-05 19:58:00,1.10639,1.10639,1.10631,1.10632,45100000.0
2006-05-05 19:59:00,1.1063,1.1063,1.10625,1.10625,175399998.0
2006-05-05 20:00:00,1.1063,1.10638,1.1063,1.10638,70700000.0
2006-05-05 20:01:00,1.10631,1.10639,1.10629,1.10639,67700000.0
2006-05-05 20:02:00,1.10642,1.10646,1.1063,1.10634,123699999.0
2006-05-05 20:03:00,1.10634,1.10645,1.10632,1.10637,442800001.0
2006-05-05 20:04:00,1.10649,1.10653,1.10649,1.1065,225000006.0
2006-05-05 20:05:00,1.10649,1.10651,1.10636,1.1064,160000003.0
2006-05-05 20:06:00,1.10645,1.10648,1.10645,1.10645,50300000.0
2006-05-05 20:07:00,1.10643,1.10653,1.10637,1.10642,207400000.0
2006-05-05 20:08:00,1.10641,1.1065,1.10641,1.10645,497699997.0
2006-05-05 20:09:00,1.1064,1.10657,1.1064,1.10652,201000002.0
2006-05-05 20:10:00,1.10648,1.10648,1.10641,1.10641,91099998.0
2006-05-05 20:11:00,1.1064,1.1064,1.10632,1.10632,195300002.0
2006-05-05 20:12:00,1.1063,1.10642,1.1063,1.10638,517500001.0
2006-05-05 20:13:00,1.10643,1.10643,1.10637,1.1064,130100000.0
2006-05-05 20:14:00,1.10635,1.10645,1.10635,1.1064,113400000.0
2006-05-05 20:15:00,1.10645,1.10648,1.10635,1.1064,564100001.0
2006-05-05 20:16:00,1.10642,1.10652,1.10638,1.10641,548099995.0
2006-05-05 20:17:00,1.10642,1.10658,1.10638,1.10658,321500002.0
2006-05-05 20:18:00,1.1066,1.1066,1.10652,1.10652,133700000.0
2006-05-05 20:19:00,1.10648,1.10661,1.10647,1.10661,125599999.0
2006-05-05 20:20:00,1.10663,1.10671,1.10662,1.10668,319800000.0
2006-05-05 20:21:00,1.10667,1.10672,1.10658,1.1066,248600003.0
2006-05-05 20:22:00,1.10664,1.10682,1.10664,1.10682,419600002.0
2006-05-05 20:23:00,1.10675,1.10683,1.1067,1.10676,508200007.0
2006-05-05 20:24:00,1.1068,1.1068,1.10675,1.10675,304590002.0
2006-05-05 20:25:00,1.10676,1.10676,1.10666,1.10666,205799998.0
2006-05-05 20:26:00,1.10663,1.10663,1.10654,1.1066,291500004.0
2006-05-05 20:27:00,1.10665,1.10679,1.10665,1.1067,128000000.0
2006-05-05 20:28:00,1.10675,1.107,1.10675,1.10687,778599997.0
2006-05-05 20:29:00,1.10686,1.10696,1.10683,1.10685,428100002.0
2006-05-05 20:30:00,1.10683,1.1069,1.10683,1.1069,301999996.0
2006-05-05 20:31:00,1.10697,1.10701,1.10688,1.10688,375999999.0
2006-05-05 20:32:00,1.10679,1.10684,1.10673,1.10673,366400003.0
2006-05-05 20:33:00,1.10667,1.1068,1.10667,1.10674,328999999.0
2006-05-05 20:34:00,1.10675,1.10683,1.10675,1.10683,153200001.0
2006-05-05 20:35:00,1.10682,1.10682,1.10662,1.10662,122000002.0
2006-05-05 20:36:00,1.10661,1.10668,1.10654,1.10668,393500001.0
2006-05-05 20:37:00,1.10667,1.10667,1.10655,1.10655,200100001.0
2006-05-05 20:38:00,1.10655,1.1066,1.10652,1.1066,338300001.0
2006-05-05 20:39:00,1.1066,1.10673,1.10656,1.10673,427999999.0
2006-05-05 20:40:00,1.10675,1.10677,1.10662,1.10665,391700001.0
2006-05-05 20:41:00,1.1067,1.1067,1.10662,1.1067,558700003.0
2006-05-05 20:42:00,1.10665,1.10665,1.10651,1.10651,392000001.0
2006-05-05 20:43:00,1.10648,1.10658,1.10647,1.10656,180499999.0
2006-05-05 20:44:00,1.10658,1.10664,1.10649,1.10664,97200001.0
2006-05-05 20:45:00,1.10659,1.10659,1.10635,1.10635,235100005.0
2006-05-05 20:46:00,1.10635,1.10643,1.10634,1.10638,147900000.0
2006-05-05 20:47:00,1.10638,1.10645,1.10635,1.10635,169999999.0
2006-05-05 20:48:00,1.10633,1.10633,1.10623,1.10633,98400000.0
2006-05-05 20:49:00,1.10635,1.10642,1.10623,1.10642,362100000.0
2006-05-05 20:50:00,1.1064,1.10648,1.10633,1.10642,224700001.0
2006-05-05 20:51:00,1.10643,1.10643,1.10635,1.10643,112300002.0
2006-05-05 20:52:00,1.10647,1.10655,1.10647,1.10655,52899999.0
2006-05-05 20:53:00,1.10651,1.10671,1.10651,1.10655,239500002.0
2006-05-05 20:54:00,1.1066,1.10665,1.1065,1.10655,488200002.0
2006-05-05 20:55:00,1.10666,1.10677,1.10666,1.10677,198100001.0
2006-05-05 20:56:00,1.1068,1.10682,1.10672,1.10682,660699996.0
2006-05-05 20:57:00,1.10678,1.10688,1.10677,1.10683,421600003.0
2006-05-05 20:58:00,1.10683,1.10688,1.1066,1.10665,226500002.0
2006-05-05 20:59:00,1.10661,1.10729,1.10661,1.10729,199500002.0
2006-05-05 21:00:00,1.10731,1.10731,1.10704,1.10704,1096799997.0
2006-05-05 21:01:00,1.10694,1.10694,1.10661,1.10675,591300002.0
2006-05-05 21:02:00,1.10672,1.10704,1.10672,1.10703,137800002.0
2006-05-05 21:03:00,1.10709,1.10709,1.10686,1.10687,549500005.0
2006-05-05 21:04:00,1.10688,1.10695,1.10682,1.10695,773700006.0
2006-05-05 21:05:00,1.10692,1.10692,1.10673,1.1068,846399999.0
2006-05-05 21:06:00,1.10687,1.10687,1.10677,1.10678,71800000.0
2006-05-05 21:07:00,1.10676,1.10676,1.10652,1.10667,381200002.0
2006-05-05 21:08:00,1.10672,1.10685,1.1067,1.10685,136399999.0
2006-05-05 21:09:00,1.10678,1.10687,1.10677,1.10685,139400000.0
2006-05-05 21:10:00,1.10685,1.10685,1.10675,1.1068,381200000.0
2006-05-05 21:11:00,1.1068,1.10683,1.10675,1.10675,380199996.0
2006-05-05 21:12:00,1.1068,1.10683,1.10675,1.10677,324700003.0
2006-05-05 21:13:00,1.1068,1.1068,1.10672,1.10672,449500002.0
2006-05-05 21:14:00,1.1068,1.1068,1.10672,1.10677,272599999.0
2006-05-05 21:15:00,1.10675,1.1068,1.10675,1.10677,56699999.0
2006-05-05 21:16:00,1.10672,1.10677,1.1067,1.1067,135700003.0
2006-05-05 21:17:00,1.10677,1.10678,1.1067,1.10672,99000002.0
2006-05-05 21:18:00,1.10677,1.1068,1.10668,1.10678,101400001.0
2006-05-05 21:19:00,1.10675,1.1068,1.10675,1.10675,154100004.0
2006-05-05 21:20:00,1.10675,1.10675,1.10675,1.10675,32700000.0
2006-05-05 21:21:00,1.10675,1.10675,1.10675,1.10675,50500000.0
2006-05-05 21:22:00,1.10675,1.10675,1.10675,1.10675,118600000.0
2006-05-05 21:23:00,1.10675,1.10685,1.10675,1.10685,36600001.0
2006-05-05 21:24:00,1.10675,1.10675,1.1067,1.1067,42400000.0
2006-05-05 21:25:00,1.1068,1.10683,1.1068,1.1068,28800000.0
2006-05-05 21:26:00,1.1068,1.10682,1.1068,1.1068,96400000.0
2006-05-05 21:27:00,1.1068,1.1068,1.10677,1.1068,275400004.0
2006-05-05 21:28:00,1.1068,1.10697,1.10678,1.10689,338900003.0
2006-05-05 21:29:00,1.1069,1.1069,1.10685,1.10685,202699998.0
2006-05-05 21:30:00,1.10688,1.10688,1.10681,1.10682,117300001.0
2006-05-05 21:31:00,1.10681,1.10689,1.10681,1.10689,36700000.0
2006-05-05 21:32:00,1.10689,1.10689,1.10676,1.10681,223900001.0
2006-05-05 21:33:00,1.10682,1.10692,1.10677,1.10681,134200001.0
2006-05-05 21:34:00,1.10678,1.10678,1.10663,1.10663,104600000.0
2006-05-05 21:35:00,1.10656,1.10656,1.10647,1.10656,69199999.0
2006-05-05 21:36:00,1.10657,1.1066,1.10655,1.10655,93100003.0
2006-05-05 21:37:00,1.10664,1.10664,1.10653,1.10657,48500001.0
2006-05-05 21:38:00,1.1066,1.10665,1.1066,1.1066,81500000.0
2006-05-05 21:39:00,1.1066,1.1066,1.10655,1.1066,385799999.0
2006-05-05 21:40:00,1.10664,1.10677,1.10659,1.10659,245200003.0
2006-05-05 21:41:00,1.10665,1.10679,1.10665,1.10671,121400000.0
2006-05-05 21:42:00,1.10667,1.10675,1.10662,1.10662,102100000.0
2006-05-05 21:43:00,1.1066,1.1066,1.10652,1.10652,168100002.0
2006-05-05 21:44:00,1.10655,1.1066,1.10655,1.1066,91400000.0
2006-05-05 21:45:00,1.1066,1.1066,1.1066,1.1066,200799997.0
2006-05-05 21:46:00,1.10664,1.10685,1.10664,1.10677,239899996.0
2006-05-05 21:47:00,1.10675,1.1068,1.10675,1.10677,333100004.0
2006-05-05 21:48:00,1.10679,1.10679,1.1067,1.10678,98300001.0
2006-05-05 21:49:00,1.10673,1.10676,1.10668,1.10668,85000000.0
2006-05-05 21:50:00,1.10672,1.10679,1.10668,1.10679,86399999.0
2006-05-05 21:51:00,1.10679,1.1068,1.10667,1.10667,182700006.0
2006-05-05 21:52:00,1.10662,1.1067,1.10662,1.1067,59900001.0
2006-05-05 21:53:00,1.1067,1.1067,1.1067,1.1067,212499998.0
2006-05-05 21:54:00,1.1067,1.10675,1.10665,1.10665,153200003.0
2006-05-05 21:55:00,1.10671,1.10677,1.10669,1.10677,38899999.0
2006-05-05 21:56:00,1.10679,1.10682,1.10675,1.10675,90899998.0
2006-05-05 21:57:00,1.10673,1.10681,1.10671,1.10681,66199999.0
2006-05-05 21:58:00,1.10667,1.1068,1.10667,1.10674,70700000.0
2006-05-05 21:59:00,1.1066,1.10675,1.1066,1.1067,185600002.0
2006-05-05 22:00:00,1.1067,1.10675,1.1066,1.10663,228400002.0
2006-05-05 22:01:00,1.10673,1.10684,1.1067,1.1067,129000003.0
2006-05-05 22:02:00,1.10665,1.10669,1.1065,1.1065,506100004.0
2006-05-05 22:03:00,1.10645,1.10658,1.10645,1.1065,256700001.0
2006-05-05 22:04:00,1.10657,1.10662,1.10648,1.10652,38100000.0
2006-05-05 22:05:00,1.10652,1.1066,1.10645,1.10645,61300000.0
2006-05-05 22:06:00,1.10645,1.10655,1.10645,1.1065,184399996.0
2006-05-05 22:07:00,1.10655,1.10655,1.10645,1.10655,122900001.0
2006-05-05 22:08:00,1.10653,1.10655,1.1065,1.10655,103100000.0
2006-05-05 22:09:00,1.10645,1.10655,1.10645,1.10655,172599999.0
2006-05-05 22:10:00,1.10655,1.10655,1.1065,1.1065,54100001.0
2006-05-05 22:11:00,1.1065,1.1065,1.10642,1.10642,49000001.0
2006-05-05 22:12:00,1.10642,1.10649,1.10642,1.10642,99400000.0
2006-05-05 22:13:00,1.1064,1.10645,1.1064,1.1064,42200000.0
2006-05-05 22:14:00,1.10645,1.10645,1.10637,1.10642,102999998.0
2006-05-05 22:15:00,1.10651,1.10672,1.10648,1.10672,100800001.0
2006-05-05 22:16:00,1.10677,1.10677,1.1065,1.10657,105800001.0
2006-05-05 22:17:00,1.10647,1.10647,1.10623,1.10629,72399998.0
2006-05-05 22:18:00,1.10623,1.10623,1.10612,1.10612,86000002.0
2006-05-05 22:19:00,1.10607,1.10616,1.10597,1.10597,94200002.0
2006-05-05 22:20:00,1.1059,1.10595,1.1059,1.10595,70499998.0
2006-05-05 22:21:00,1.10594,1.10594,1.10581,1.10583,200600002.0
2006-05-05 22:22:00,1.10582,1.10586,1.10576,1.10576,67199998.0
2006-05-05 22:23:00,1.1058,1.1058,1.1058,1.1058,85900000.0
2006-05-05 22:24:00,1.10582,1.1059,1.10582,1.10587,145000003.0
2006-05-05 22:25:00,1.10588,1.10588,1.10578,1.10578,47100001.0
2006-05-05 22:26:00,1.10587,1.10591,1.10578,1.10587,88400000.0
2006-05-05 22:27:00,1.10579,1.10585,1.10574,1.1058,293399999.0
2006-05-05 22:28:00,1.1057,1.10572,1.10563,1.10563,36100000.0
2006-05-05 22:29:00,1.10565,1.10565,1.10542,1.10553,185200003.0
2006-05-05 22:30:00,1.1055,1.1055,1.10538,1.10545,121299998.0
2006-05-05 22:31:00,1.10546,1.10546,1.10539,1.10539,18800000.0
2006-05-05 22:32:00,1.1054,1.10561,1.10527,1.10527,149700000.0
2006-05-05 22:33:00,1.10525,1.10532,1.10523,1.10523,86500000.0
2006-05-05 22:34:00,1.1052,1.10573,1.1052,1.10565,319200006.0
2006-05-05 22:35:00,1.10577,1.10589,1.10566,1.1057,202599999.0
2006-05-05 22:36:00,1.1057,1.1057,1.10565,1.10565,63800001.0
2006-05-05 22:37:00,1.10565,1.1057,1.1056,1.1056,59699999.0
2006-05-05 22:38:00,1.10565,1.10575,1.10565,1.1057,79400000.0
2006-05-05 22:39:00,1.10571,1.10577,1.1054,1.1054,220300003.0
2006-05-05 22:40:00,1.10545,1.10545,1.10535,1.10535,81700002.0
2006-05-05 22:41:00,1.10535,1.10535,1.1053,1.1053,7200000.0
2006-05-05 22:42:00,1.10535,1.10535,1.10535,1.10535,47900000.0
2006-05-05 22:43:00,1.1053,1.10532,1.10502,1.10519,349300002.0
2006-05-05 22:44:00,1.10522,1.1054,1.10522,1.10523,143200000.0
2006-05-05 22:45:00,1.10529,1.10536,1.10529,1.10536,43500000.0
2006-05-05 22:46:00,1.1054,1.1054,1.10523,1.1053,26400000.0
2006-05-05 22:47:00,1.10523,1.10527,1.10515,1.10523,91900002.0
2006-05-05 22:48:00,1.1053,1.1053,1.10525,1.10525,145199999.0
2006-05-05 22:49:00,1.10533,1.10539,1.10533,1.10535,64099999.0
2006-05-05 22:50:00,1.10542,1.10544,1.10514,1.10514,73600000.0
2006-05-05 22:51:00,1.10515,1.10515,1.10505,1.10513,53099999.0
2006-05-05 22:52:00,1.10507,1.10528,1.10507,1.10513,204400000.0
2006-05-05 22:53:00,1.10519,1.10523,1.10502,1.10513,83999999.0
2006-05-05 22:54:00,1.10517,1.10533,1.10517,1.10525,221000001.0
2006-05-05 22:55:00,1.10532,1.10545,1.10528,1.10534,171300001.0
2006-05-05 22:56:00,1.10532,1.10548,1.10502,1.10548,91100002.0
2006-05-05 22:57:00,1.10533,1.10533,1.10505,1.10505,149200000.0
2006-05-05 22:58:00,1.10508,1.10519,1.10496,1.10519,99800000.0
2006-05-05 22:59:00,1.10506,1.10506,1.10459,1.10467,85000000.0
2006-05-08 00:00:00,1.1055,1.1056,1.1055,1.1056,186700005.0
2006-05-08 00:01:00,1.1054,1.1054,1.1054,1.1054,186700005.0
2006-05-08 00:02:00,1.1055,1.1055,1.1054,1.1054,186700005.0
2006-05-08 00:04:00,1.1055,1.1055,1.1055,1.1055,186700005.0
2006-05-08 00:05:00,1.1054,1.1054,1.1054,1.1054,186700005.0
2006-05-08 00:07:00,1.1055,1.1055,1.1055,1.1055,186700005.0
2006-05-08 00:11:00,1.1054,1.1054,1.1053,1.1053,186700005.0
2006-05-08 00:12:00,1.1054,1.1054,1.1053,1.1053,186700005.0
2006-05-08 00:13:00,1.1052,1.1052,1.1052,1.1052,186700005.0
2006-05-08 00:14:00,1.1053,1.1053,1.1053,1.1053,186700005.0
2006-05-08 00:17:00,1.1052,1.1054,1.1052,1.1053,186700005.0
2006-05-08 00:18:00,1.1054,1.1054,1.1052,1.1052,186700005.0
2006-05-08 00:21:00,1.1053,1.1053,1.1053,1.1053,186700005.0
2006-05-08 00:23:00,1.1054,1.1054,1.1052,1.1052,186700005.0
2006-05-08 00:24:00,1.1053,1.1055,1.1053,1.1054,186700005.0
2006-05-08 00:27:00,1.1055,1.1055,1.1054,1.1054,186700005.0
2006-05-08 00:29:00,1.1053,1.1054,1.1053,1.1054,186700005.0
2006-05-08 00:30:00,1.1055,1.1056,1.1055,1.1056,186700005.0
2006-05-08 00:34:00,1.1057,1.1057,1.1057,1.1057,186700005.0
2006-05-08 00:36:00,1.1056,1.1057,1.1056,1.1057,186700005.0
2006-05-08 00:37:00,1.1056,1.1056,1.1056,1.1056,186700005.0
2006-05-08 00:38:00,1.1057,1.1057,1.1057,1.1057,186700005.0
2006-05-08 00:41:00,1.1058,1.1058,1.1058,1.1058,186700005.0
2006-05-08 00:42:00,1.106,1.106,1.106,1.106,186700005.0
2006-05-08 00:44:00,1.1059,1.1059,1.1059,1.1059,186700005.0
2006-05-08 00:46:00,1.106,1.106,1.1059,1.1059,186700005.0
2006-05-08 00:47:00,1.1058,1.1058,1.1057,1.1057,186700005.0
2006-05-08 00:48:00,1.1056,1.1056,1.1055,1.1055,186700005.0
2006-05-08 00:49:00,1.1056,1.1056,1.1056,1.1056,186700005.0
2006-05-08 00:54:00,1.1057,1.1057,1.1057,1.1057,186700005.0
2006-05-08 00:56:00,1.1056,1.1056,1.1056,1.1056,186700005.0
2006-05-08 00:57:00,1.1057,1.1057,1.1057,1.1057,186700005.0
2006-05-08 00:59:00,1.1058,1.1058,1.1058,1.1058,186700005.0
2006-05-08 01:03:00,1.1056,1.1056,1.1055,1.1056,186700005.0
2006-05-08 01:05:00,1.1057,1.1057,1.1056,1.1057,186700005.0
2006-05-08 01:06:00,1.1058,1.1058,1.1057,1.1057,186700005.0
2006-05-08 01:07:00,1.1058,1.1058,1.1058,1.1058,186700005.0
2006-05-08 01:08:00,1.1059,1.1059,1.1059,1.1059,186700005.0
2006-05-08 01:09:00,1.1058,1.1059,1.1058,1.1058,186700005.0
2006-05-08 01:11:00,1.1059,1.1059,1.1059,1.1059,186700005.0
2006-05-08 01:13:00,1.106,1.106,1.106,1.106,186700005.0
2006-05-08 01:15:00,1.1058,1.1058,1.1058,1.1058,186700005.0
2006-05-08 01:17:00,1.1059,1.1059,1.1059,1.1059,186700005.0
2006-05-08 01:19:00,1.1058,1.1058,1.1057,1.1057,186700005.0
2006-05-08 01:23:00,1.1056,1.1056,1.1056,1.1056,186700005.0
2006-05-08 01:26:00,1.1057,1.1057,1.1057,1.1057,186700005.0
2006-05-08 01:29:00,1.1058,1.1058,1.1058,1.1058,186700005.0
2006-05-08 01:31:00,1.1057,1.1057,1.1057,1.1057,186700005.0
2006-05-08 01:33:00,1.1058,1.1058,1.1058,1.1058,186700005.0
2006-05-08 01:34:00,1.1057,1.1057,1.1057,1.1057,186700005.0
2006-05-08 01:35:00,1.1056,1.1056,1.1056,1.1056,186700005.0
2006-05-08 01:38:00,1.1055,1.1055,1.1055,1.1055,186700005.0
2006-05-08 01:39:00,1.1056,1.1056,1.1055,1.1056,186700005.0
2006-05-08 01:40:00,1.1055,1.1055,1.1054,1.1055,186700005.0
2006-05-08 01:41:00,1.1054,1.1054,1.1054,1.1054,186700005.0
2006-05-08 01:42:00,1.1053,1.1053,1.1052,1.1052,186700005.0
2006-05-08 01:43:00,1.1051,1.1051,1.1051,1.1051,186700005.0
2006-05-08 01:44:00,1.1052,1.1052,1.1052,1.1052,186700005.0
2006-05-08 01:45:00,1.1051,1.1052,1.1051,1.1051,186700005.0
2006-05-08 01:46:00,1.1053,1.1053,1.1052,1.1052,186700005.0
2006-05-08 01:47:00,1.1051,1.1052,1.1051,1.1052,186700005.0
2006-05-08 01:48:00,1.1051,1.1051,1.1051,1.1051,186700005.0
2006-05-08 01:51:00,1.1052,1.1052,1.1052,1.1052,186700005.0
2006-05-08 01:53:00,1.1053,1.1053,1.1051,1.1051,186700005.0
2006-05-08 01:54:00,1.1052,1.1052,1.1051,1.1051,186700005.0
2006-05-08 01:55:00,1.1052,1.1052,1.1051,1.1051,186700005.0
2006-05-08 01:56:00,1.1053,1.1053,1.1052,1.1053,186700005.0
2006-05-08 01:57:00,1.1054,1.1055,1.1054,1.1055,186700005.0
2006-05-08 01:58:00,1.1056,1.1056,1.1055,1.1055,186700005.0
2006-05-08 01:59:00,1.1054,1.1055,1.1053,1.1053,186700005.0
2006-05-08 02:00:00,1.10503,1.1051,1.10502,1.10502,186700005.0
2006-05-08 02:01:00,1.10513,1.10513,1.10513,1.10513,4800000.0
2006-05-08 02:02:00,1.1051,1.1051,1.1051,1.1051,59500000.0
2006-05-08 02:03:00,1.10508,1.10515,1.105,1.10512,96000002.0
2006-05-08 02:04:00,1.1051,1.1051,1.10507,1.10507,80100000.0
2006-05-08 02:05:00,1.10515,1.10515,1.10502,1.1051,45500000.0
2006-05-08 02:06:00,1.105,1.10513,1.105,1.10513,75200001.0
2006-05-08 02:07:00,1.10515,1.10515,1.10502,1.10505,58400001.0
2006-05-08 02:08:00,1.10512,1.10533,1.10512,1.10525,193199999.0
2006-05-08 02:09:00,1.1053,1.1053,1.10525,1.10525,12000000.0
2006-05-08 02:10:00,1.10528,1.10538,1.10528,1.1053,108799999.0
2006-05-08 02:11:00,1.1053,1.1053,1.10525,1.1053,71899999.0
2006-05-08 02:12:00,1.10528,1.10528,1.10528,1.10528,3200000.0
2006-05-08 02:13:00,1.1053,1.1053,1.1053,1.1053,7200000.0
2006-05-08 02:14:00,1.1053,1.1053,1.1053,1.1053,20900000.0
2006-05-08 02:15:00,1.10535,1.10535,1.10525,1.10535,46500000.0
2006-05-08 02:16:00,1.1053,1.1053,1.1053,1.1053,33100000.0
2006-05-08 02:17:00,1.10535,1.10535,1.10532,1.10532,53000001.0
2006-05-08 02:18:00,1.10525,1.10525,1.10525,1.10525,27100000.0
2006-05-08 02:19:00,1.10522,1.10533,1.1052,1.1053,110000001.0
2006-05-08 02:20:00,1.10525,1.10538,1.10525,1.10535,94700000.0
2006-05-08 02:21:00,1.10525,1.1053,1.10525,1.1053,15200000.0
2006-05-08 02:22:00,1.1053,1.10535,1.10525,1.10535,86900002.0
2006-05-08 02:23:00,1.10527,1.10535,1.1052,1.10535,58200000.0
2006-05-08 02:24:00,1.10528,1.10528,1.10517,1.10517,43800000.0
2006-05-08 02:25:00,1.10515,1.10522,1.10515,1.10522,106500000.0
2006-05-08 02:26:00,1.1052,1.1052,1.10515,1.10515,15100000.0
2006-05-08 02:27:00,1.1052,1.1052,1.1052,1.1052,8800000.0
2006-05-08 02:28:00,1.1052,1.1052,1.1052,1.1052,3200000.0
2006-05-08 02:29:00,1.10515,1.10525,1.10513,1.1052,88800000.0
2006-05-08 02:30:00,1.1052,1.1052,1.10512,1.10512,140700000.0
2006-05-08 02:31:00,1.10511,1.10522,1.10511,1.10516,94399999.0
2006-05-08 02:32:00,1.10525,1.10525,1.1052,1.1052,31100000.0
2006-05-08 02:33:00,1.10525,1.10525,1.1052,1.1052,50799999.0
2006-05-08 02:34:00,1.10518,1.1052,1.10515,1.1052,123000003.0
2006-05-08 02:35:00,1.10525,1.10525,1.10515,1.10515,9600000.0
2006-05-08 02:36:00,1.10515,1.10515,1.10504,1.10504,14400000.0
2006-05-08 02:37:00,1.10505,1.10505,1.10495,1.10495,65900002.0
2006-05-08 02:38:00,1.10495,1.105,1.10495,1.105,150600003.0
2006-05-08 02:39:00,1.10499,1.10508,1.10486,1.10504,118299998.0
2006-05-08 02:40:00,1.10493,1.10495,1.10493,1.10495,35300001.0
2006-05-08 02:41:00,1.10504,1.10504,1.10501,1.10501,1100000.0
2006-05-08 02:42:00,1.10512,1.10522,1.10512,1.10522,38400000.0
2006-05-08 02:43:00,1.10525,1.10525,1.1052,1.1052,119000002.0
2006-05-08 02:44:00,1.10515,1.1052,1.10515,1.1052,25200000.0
2006-05-08 02:45:00,1.10532,1.10546,1.10532,1.10535,92800001.0
2006-05-08 02:46:00,1.10532,1.10536,1.10522,1.10522,38299998.0
2006-05-08 02:47:00,1.10518,1.10518,1.10515,1.10515,4000000.0
2006-05-08 02:48:00,1.10525,1.10541,1.10525,1.10538,86300001.0
2006-05-08 02:49:00,1.10533,1.10533,1.10525,1.1053,154999997.0
2006-05-08 02:50:00,1.10528,1.10528,1.10528,1.10528,5600000.0
2006-05-08 02:51:00,1.10525,1.10535,1.10525,1.10525,29600000.0
2006-05-08 02:52:00,1.1053,1.1053,1.10525,1.10525,69499997.0
2006-05-08 02:53:00,1.10522,1.10539,1.10522,1.10533,89400002.0
2006-05-08 02:54:00,1.10535,1.10587,1.10535,1.1058,148600000.0
2006-05-08 02:55:00,1.10572,1.10579,1.1056,1.1056,77000001.0
2006-05-08 02:56:00,1.10565,1.10565,1.1056,1.1056,16000000.0
2006-05-08 02:57:00,1.10567,1.10568,1.10567,1.10568,50000000.0
2006-05-08 02:58:00,1.10573,1.10573,1.10562,1.10562,47599999.0
2006-05-08 02:59:00,1.10565,1.10565,1.10552,1.10565,61500000.0
2006-05-08 03:00:00,1.10557,1.10562,1.10544,1.10557,91400000.0
2006-05-08 03:01:00,1.1056,1.1056,1.1056,1.1056,5400000.0
2006-05-08 03:02:00,1.10561,1.10562,1.10542,1.10549,169200000.0
2006-05-08 03:03:00,1.10547,1.10574,1.10541,1.10574,103500003.0
2006-05-08 03:04:00,1.10581,1.10581,1.10562,1.10562,83500002.0
2006-05-08 03:05:00,1.10563,1.10582,1.10563,1.10573,81800001.0
2006-05-08 03:06:00,1.10573,1.10573,1.1057,1.10573,46200000.0
2006-05-08 03:07:00,1.10564,1.10564,1.10564,1.10564,16700000.0
2006-05-08 03:08:00,1.10554,1.10554,1.10541,1.10543,186500002.0
2006-05-08 03:09:00,1.1055,1.10555,1.10545,1.1055,41200000.0
2006-05-08 03:10:00,1.10547,1.10547,1.10547,1.10547,20700001.0
2006-05-08 03:11:00,1.10548,1.10548,1.10532,1.10532,11700000.0
2006-05-08 03:12:00,1.10532,1.10541,1.10529,1.10534,40299999.0
2006-05-08 03:13:00,1.10522,1.10537,1.10522,1.10537,31100000.0
2006-05-08 03:14:00,1.1053,1.10535,1.10525,1.10525,126100001.0
2006-05-08 03:15:00,1.10525,1.1053,1.10523,1.10523,52299999.0
2006-05-08 03:16:00,1.10534,1.10544,1.10534,1.10544,21500000.0
2006-05-08 03:17:00,1.1054,1.10544,1.10528,1.10534,84700000.0
2006-05-08 03:18:00,1.10545,1.10545,1.10532,1.10543,82099997.0
2006-05-08 03:19:00,1.10535,1.1054,1.10535,1.1054,28800000.0
2006-05-08 03:20:00,1.10539,1.10548,1.10537,1.10548,67100001.0
2006-05-08 03:21:00,1.10553,1.10555,1.10545,1.10555,118199996.0
2006-05-08 03:22:00,1.1055,1.1055,1.10542,1.1055,78900004.0
2006-05-08 03:23:00,1.10541,1.10548,1.1054,1.1054,105100000.0
2006-05-08 03:24:00,1.1054,1.10547,1.1054,1.10547,25600001.0
2006-05-08 03:25:00,1.1055,1.10555,1.10545,1.10553,52100000.0
2006-05-08 03:26:00,1.10549,1.10549,1.10525,1.10525,101700001.0
2006-05-08 03:27:00,1.10523,1.10533,1.10523,1.10531,74299999.0
2006-05-08 03:28:00,1.1053,1.1053,1.1053,1.1053,26500001.0
2006-05-08 03:29:00,1.10532,1.10537,1.10524,1.10524,101699999.0
2006-05-08 03:30:00,1.1053,1.10537,1.10525,1.10525,70899998.0
2006-05-08 03:31:00,1.10525,1.1053,1.1052,1.1053,105800000.0
2006-05-08 03:32:00,1.1053,1.1053,1.1053,1.1053,36000000.0
2006-05-08 03:33:00,1.1052,1.10532,1.1052,1.10532,52900000.0
2006-05-08 03:34:00,1.10528,1.10535,1.10528,1.10535,12300000.0
2006-05-08 03:35:00,1.10525,1.1053,1.10525,1.1053,24700000.0
2006-05-08 03:36:00,1.10522,1.10535,1.10522,1.10535,49600000.0
2006-05-08 03:37:00,1.10532,1.10538,1.10532,1.10538,13300000.0
2006-05-08 03:38:00,1.1054,1.10551,1.10532,1.10551,124200000.0
2006-05-08 03:39:00,1.1055,1.10555,1.10547,1.1055,102299998.0
2006-05-08 03:40:00,1.10552,1.1057,1.10552,1.10561,77900001.0
2006-05-08 03:41:00,1.10561,1.10572,1.10556,1.10572,103400000.0
2006-05-08 03:42:00,1.10565,1.1057,1.10565,1.1057,15900000.0
2006-05-08 03:43:00,1.10575,1.10575,1.10562,1.10562,73900001.0
2006-05-08 03:44:00,1.1057,1.1057,1.10562,1.10562,41399998.0
2006-05-08 03:45:00,1.10567,1.10575,1.10565,1.10565,141800001.0
2006-05-08 03:46:00,1.1057,1.10573,1.1057,1.10573,18400000.0
2006-05-08 03:47:00,1.10573,1.10573,1.10565,1.1057,99900001.0
2006-05-08 03:48:00,1.10565,1.10572,1.10565,1.10565,114200000.0
2006-05-08 03:49:00,1.1057,1.10573,1.10565,1.10565,71800002.0
2006-05-08 03:50:00,1.10565,1.10575,1.10565,1.10575,61900002.0
2006-05-08 03:51:00,1.1057,1.1057,1.1057,1.1057,9700000.0
2006-05-08 03:52:00,1.10565,1.10565,1.10565,1.10565,7300000.0
2006-05-08 03:53:00,1.10573,1.10573,1.1056,1.10567,131200000.0
2006-05-08 03:54:00,1.10558,1.10558,1.10549,1.10558,23900000.0
2006-05-08 03:55:00,1.1056,1.1056,1.1056,1.1056,4900000.0
2006-05-08 03:56:00,1.10552,1.10565,1.10552,1.10555,88000000.0
2006-05-08 03:57:00,1.1056,1.1056,1.1056,1.1056,10400000.0
2006-05-08 03:58:00,1.10554,1.10575,1.10554,1.10566,74199999.0
2006-05-08 03:59:00,1.10574,1.10581,1.10574,1.10581,64799999.0
2006-05-08 04:00:00,1.10578,1.10587,1.10578,1.10587,15900000.0
2006-05-08 04:01:00,1.10585,1.10585,1.10572,1.10572,43300001.0
2006-05-08 04:02:00,1.10585,1.10585,1.10585,1.10585,36700000.0
2006-05-08 04:03:00,1.10575,1.10575,1.10575,1.10575,7200000.0
2006-05-08 04:04:00,1.10585,1.10585,1.10575,1.10575,15400000.0
2006-05-08 04:05:00,1.1058,1.1058,1.1058,1.1058,9600000.0
2006-05-08 04:06:00,1.10582,1.10582,1.10573,1.1058,14600000.0
2006-05-08 04:07:00,1.10582,1.10584,1.10577,1.1058,71900000.0
2006-05-08 04:08:00,1.10583,1.10587,1.10571,1.10587,118000000.0
2006-05-08 04:09:00,1.10589,1.10589,1.10576,1.10576,98600000.0
2006-05-08 04:10:00,1.1057,1.10576,1.10559,1.10576,150099998.0
2006-05-08 04:11:00,1.10573,1.10583,1.10569,1.10583,70200000.0
2006-05-08 04:12:00,1.10582,1.10585,1.10575,1.1058,162600002.0
2006-05-08 04:13:00,1.10585,1.10585,1.1058,1.1058,23700001.0
2006-05-08 04:14:00,1.1058,1.10585,1.10575,1.10575,88400000.0
2006-05-08 04:15:00,1.10573,1.10573,1.10556,1.1056,56100000.0
2006-05-08 04:16:00,1.10552,1.10556,1.10549,1.10552,82599997.0
2006-05-08 04:17:00,1.1054,1.10548,1.1054,1.10548,47000000.0
2006-05-08 04:18:00,1.1055,1.10552,1.1055,1.10552,51400000.0
2006-05-08 04:19:00,1.10541,1.10548,1.10521,1.10521,60600000.0
2006-05-08 04:20:00,1.10549,1.10549,1.10546,1.10546,22300000.0
2006-05-08 04:21:00,1.10545,1.1055,1.1054,1.10548,120600000.0
2006-05-08 04:22:00,1.10545,1.10555,1.10542,1.10552,100699999.0
2006-05-08 04:23:00,1.10548,1.10548,1.10537,1.10537,124100000.0
2006-05-08 04:24:00,1.10535,1.10545,1.10535,1.10535,40900000.0
2006-05-08 04:25:00,1.10543,1.10547,1.10543,1.10547,7600000.0
2006-05-08 04:26:00,1.10545,1.10545,1.10545,1.10545,12300000.0
2006-05-08 04:27:00,1.10546,1.10552,1.10546,1.10552,42399999.0
2006-05-08 04:28:00,1.1053,1.1053,1.1053,1.1053,3200000.0
2006-05-08 04:29:00,1.1054,1.10542,1.1053,1.10535,85800000.0
2006-05-08 04:30:00,1.10535,1.10545,1.10535,1.10545,44600001.0
2006-05-08 04:31:00,1.10545,1.10545,1.10535,1.1054,51899999.0
2006-05-08 04:32:00,1.10532,1.10542,1.10532,1.1054,105499997.0
2006-05-08 04:33:00,1.10535,1.1054,1.1053,1.10535,91700000.0
2006-05-08 04:34:00,1.10542,1.10551,1.10539,1.10541,83600000.0
2006-05-08 04:35:00,1.10542,1.10542,1.1054,1.1054,22300000.0
2006-05-08 04:36:00,1.10538,1.10552,1.10538,1.10552,76800002.0
2006-05-08 04:37:00,1.1055,1.10552,1.1055,1.10552,59100001.0
2006-05-08 04:38:00,1.1055,1.10555,1.10547,1.1055,96500000.0
2006-05-08 04:39:00,1.10548,1.1055,1.10548,1.1055,40700000.0
2006-05-08 04:40:00,1.10548,1.1055,1.10545,1.10545,57999999.0
2006-05-08 04:41:00,1.10548,1.10548,1.10538,1.10538,57500001.0
2006-05-08 04:42:00,1.10533,1.10533,1.10527,1.10527,48900000.0
2006-05-08 04:43:00,1.10518,1.10525,1.1051,1.1052,132400001.0
2006-05-08 04:44:00,1.1052,1.1052,1.1052,1.1052,4500000.0
2006-05-08 04:45:00,1.10515,1.10515,1.10515,1.10515,5400000.0
2006-05-08 04:46:00,1.1052,1.10522,1.10515,1.1052,126700001.0
2006-05-08 04:47:00,1.10518,1.10531,1.10518,1.10525,59900000.0
2006-05-08 04:48:00,1.10532,1.1054,1.10527,1.10527,17000000.0
2006-05-08 04:49:00,1.10532,1.10543,1.10532,1.10537,102000001.0
2006-05-08 04:50:00,1.1054,1.10556,1.1054,1.10546,44000000.0
2006-05-08 04:51:00,1.10555,1.10555,1.10545,1.1055,87800002.0
2006-05-08 04:52:00,1.10557,1.10557,1.10543,1.10548,113400001.0
2006-05-08 04:53:00,1.10547,1.10555,1.10545,1.1055,112499998.0
2006-05-08 04:54:00,1.1055,1.10552,1.10545,1.1055,107199997.0
2006-05-08 04:55:00,1.10545,1.10555,1.10545,1.10552,27800000.0
2006-05-08 04:56:00,1.10545,1.10555,1.10542,1.1055,47900000.0
2006-05-08 04:57:00,1.1055,1.1055,1.10531,1.10546,70900001.0
2006-05-08 04:58:00,1.10547,1.10547,1.10543,1.10543,5400000.0
2006-05-08 04:59:00,1.10537,1.1054,1.10532,1.10537,110500000.0
2006-05-08 05:00:00,1.1054,1.1054,1.1053,1.1053,24200000.0
2006-05-08 05:01:00,1.10538,1.10538,1.1052,1.10523,62300001.0
2006-05-08 05:02:00,1.10523,1.10544,1.10523,1.10532,125899997.0
2006-05-08 05:03:00,1.10532,1.10535,1.10532,1.10535,9500000.0
2006-05-08 05:04:00,1.10525,1.10535,1.10525,1.1053,43800001.0
2006-05-08 05:05:00,1.1053,1.1053,1.1053,1.1053,40700001.0
2006-05-08 05:06:00,1.10533,1.10537,1.10533,1.10537,9200000.0
2006-05-08 05:07:00,1.10544,1.10544,1.10518,1.10521,151800002.0
2006-05-08 05:08:00,1.1052,1.1052,1.1052,1.1052,19600000.0
2006-05-08 05:09:00,1.10522,1.10533,1.10515,1.10515,73599999.0
2006-05-08 05:10:00,1.10515,1.1052,1.10512,1.10518,94600002.0
2006-05-08 05:11:00,1.10522,1.10522,1.10515,1.10515,17600000.0
2006-05-08 05:12:00,1.10522,1.10525,1.1052,1.1052,58099999.0
2006-05-08 05:13:00,1.10512,1.10522,1.10512,1.10518,100400002.0
2006-05-08 05:14:00,1.10522,1.10522,1.10515,1.1052,34200000.0
2006-05-08 05:15:00,1.10515,1.1052,1.10513,1.10513,85400001.0
2006-05-08 05:16:00,1.10525,1.10528,1.10515,1.10515,124399998.0
2006-05-08 05:17:00,1.10522,1.10529,1.10518,1.10523,61400000.0
2006-05-08 05:18:00,1.10528,1.10535,1.10528,1.1053,102700001.0
2006-05-08 05:19:00,1.10527,1.10527,1.10514,1.10514,19100000.0
2006-05-08 05:20:00,1.10528,1.10528,1.10515,1.1052,63100000.0
2006-05-08 05:21:00,1.1052,1.1052,1.1052,1.1052,7300000.0
2006-05-08 05:22:00,1.1052,1.1052,1.10515,1.1052,19800000.0
2006-05-08 05:23:00,1.10518,1.10525,1.10515,1.10518,29000000.0
2006-05-08 05:24:00,1.10525,1.10525,1.10525,1.10525,17500000.0
2006-05-08 05:25:00,1.1052,1.1052,1.1052,1.1052,8600000.0
2006-05-08 05:26:00,1.10521,1.10532,1.10521,1.10525,141400002.0
2006-05-08 05:27:00,1.10519,1.10526,1.10519,1.10526,57500000.0
2006-05-08 05:28:00,1.1053,1.1053,1.1053,1.1053,14400000.0
2006-05-08 05:29:00,1.1053,1.1053,1.10525,1.1053,122200002.0
2006-05-08 05:30:00,1.10522,1.10532,1.10519,1.10519,138300000.0
2006-05-08 05:31:00,1.10523,1.10528,1.10517,1.10528,55600000.0
2006-05-08 05:32:00,1.10535,1.10535,1.10535,1.10535,38700001.0
2006-05-08 05:33:00,1.10522,1.10522,1.10512,1.10518,183400002.0
2006-05-08 05:34:00,1.10515,1.1052,1.10513,1.10513,55200001.0
2006-05-08 05:35:00,1.1052,1.1052,1.10518,1.10518,5600000.0
2006-05-08 05:36:00,1.10521,1.10533,1.10521,1.10533,74900001.0
2006-05-08 05:37:00,1.10521,1.10524,1.10521,1.10524,52600000.0
2006-05-08 05:38:00,1.1052,1.10525,1.1051,1.1051,44200000.0
2006-05-08 05:39:00,1.1052,1.10525,1.10515,1.10525,198400000.0
2006-05-08 05:40:00,1.10518,1.10525,1.10515,1.1052,84100001.0
2006-05-08 05:41:00,1.10523,1.10525,1.1052,1.10525,43799998.0
2006-05-08 05:42:00,1.10528,1.10533,1.10528,1.10528,26300000.0
2006-05-08 05:43:00,1.10527,1.10541,1.10527,1.10541,12500000.0
2006-05-08 05:44:00,1.10524,1.10533,1.1052,1.1052,46199999.0
2006-05-08 05:45:00,1.1051,1.10525,1.1051,1.10515,118000000.0
2006-05-08 05:46:00,1.10522,1.10532,1.10522,1.10532,51499999.0
2006-05-08 05:47:00,1.10528,1.10528,1.10517,1.10522,113600001.0
2006-05-08 05:48:00,1.10515,1.1052,1.10515,1.1052,6800000.0
2006-05-08 05:49:00,1.10518,1.10518,1.10515,1.10516,68999998.0
2006-05-08 05:50:00,1.10505,1.10513,1.10505,1.1051,59200000.0
2006-05-08 05:51:00,1.105,1.10515,1.105,1.10505,78900001.0
2006-05-08 05:52:00,1.10515,1.10515,1.10502,1.10502,72299999.0
2006-05-08 05:53:00,1.10508,1.10515,1.105,1.10515,79300001.0
2006-05-08 05:54:00,1.10515,1.10515,1.1051,1.1051,3200000.0
2006-05-08 05:55:00,1.1051,1.10512,1.10505,1.10512,157299999.0
2006-05-08 05:56:00,1.10507,1.1051,1.10507,1.1051,56199998.0
2006-05-08 05:57:00,1.10505,1.1051,1.10505,1.1051,187600002.0
2006-05-08 05:58:00,1.1051,1.10515,1.10505,1.10505,94299998.0
2006-05-08 05:59:00,1.10505,1.10505,1.10505,1.10505,7200000.0
2006-05-08 06:00:00,1.10508,1.10508,1.10505,1.10508,24300000.0
2006-05-08 06:01:00,1.1051,1.10515,1.105,1.1051,31500000.0
2006-05-08 06:02:00,1.10505,1.10515,1.105,1.10505,91600000.0
2006-05-08 06:03:00,1.10502,1.10507,1.10493,1.10493,146099998.0
2006-05-08 06:04:00,1.10485,1.10485,1.1048,1.10483,57300000.0
2006-05-08 06:05:00,1.10495,1.10495,1.10482,1.10485,63100002.0
2006-05-08 06:06:00,1.1049,1.1049,1.10485,1.10485,5900000.0
2006-05-08 06:07:00,1.105,1.10509,1.105,1.105,51700000.0
2006-05-08 06:08:00,1.105,1.10505,1.10498,1.10502,55600001.0
2006-05-08 06:09:00,1.10502,1.10507,1.10497,1.10497,52799999.0
2006-05-08 06:10:00,1.10512,1.1052,1.10501,1.1052,72400001.0
2006-05-08 06:11:00,1.10504,1.10516,1.10504,1.10515,96900000.0
2006-05-08 06:12:00,1.10515,1.1052,1.1051,1.1051,109599998.0
2006-05-08 06:13:00,1.10515,1.1052,1.10515,1.1052,21699999.0
2006-05-08 06:14:00,1.1052,1.1052,1.10515,1.1052,65500001.0
2006-05-08 06:15:00,1.1052,1.10525,1.10512,1.10525,74300001.0
2006-05-08 06:16:00,1.1052,1.10525,1.10515,1.10523,127100002.0
2006-05-08 06:17:00,1.1052,1.10525,1.10515,1.1052,74200000.0
2006-05-08 06:18:00,1.10524,1.10531,1.1052,1.10528,104200001.0
2006-05-08 06:19:00,1.10535,1.10535,1.10527,1.1053,118799996.0
2006-05-08 06:20:00,1.10527,1.1053,1.10527,1.1053,83600000.0
2006-05-08 06:21:00,1.10525,1.1053,1.1052,1.1053,114999999.0
2006-05-08 06:22:00,1.10533,1.10533,1.10527,1.10533,101599998.0
2006-05-08 06:23:00,1.10525,1.1053,1.10525,1.1053,64900001.0
2006-05-08 06:24:00,1.1053,1.10533,1.10525,1.1053,60800000.0
2006-05-08 06:25:00,1.10525,1.10525,1.1051,1.1051,42000001.0
2006-05-08 06:26:00,1.10528,1.10537,1.10525,1.10525,60900000.0
2006-05-08 06:27:00,1.10532,1.10536,1.10529,1.10536,47200000.0
2006-05-08 06:28:00,1.10534,1.10541,1.10522,1.10522,39300001.0
2006-05-08 06:29:00,1.10525,1.10535,1.10525,1.1053,96899999.0
2006-05-08 06:30:00,1.10532,1.10532,1.10532,1.10532,29200001.0
2006-05-08 06:31:00,1.10525,1.10535,1.10525,1.10525,103999999.0
2006-05-08 06:32:00,1.1053,1.1053,1.1053,1.1053,31300000.0
2006-05-08 06:33:00,1.1053,1.1053,1.1052,1.1052,68099998.0
2006-05-08 06:34:00,1.1053,1.10536,1.1053,1.10533,19900000.0
2006-05-08 06:35:00,1.10525,1.10535,1.10525,1.10525,130800002.0
2006-05-08 06:36:00,1.10522,1.10522,1.10522,1.10522,8800000.0
2006-05-08 06:37:00,1.1053,1.10532,1.10525,1.1053,67099999.0
2006-05-08 06:38:00,1.10538,1.10538,1.1053,1.1053,82099998.0
2006-05-08 06:39:00,1.10524,1.10524,1.10514,1.10514,134199999.0
2006-05-08 06:40:00,1.10515,1.10515,1.10505,1.10513,147200002.0
2006-05-08 06:41:00,1.1051,1.10513,1.10502,1.1051,66500001.0
2006-05-08 06:42:00,1.1051,1.10515,1.10507,1.10512,106699999.0
2006-05-08 06:43:00,1.10505,1.1051,1.10505,1.1051,61099999.0
2006-05-08 06:44:00,1.10502,1.10513,1.10502,1.10505,78299998.0
2006-05-08 06:45:00,1.1051,1.10515,1.10505,1.10505,51000000.0
2006-05-08 06:46:00,1.10515,1.10515,1.10505,1.10505,97099998.0
2006-05-08 06:47:00,1.10505,1.10515,1.10505,1.1051,87700000.0
2006-05-08 06:48:00,1.1051,1.10513,1.10505,1.10513,57000000.0
2006-05-08 06:49:00,1.10505,1.10505,1.10505,1.10505,20000000.0
2006-05-08 06:50:00,1.10512,1.10527,1.10511,1.10527,36800000.0
2006-05-08 06:51:00,1.10528,1.1053,1.105,1.1053,70100000.0
2006-05-08 06:52:00,1.1053,1.10535,1.1052,1.10525,149500006.0
2006-05-08 06:53:00,1.10528,1.10528,1.10528,1.10528,12800000.0
2006-05-08 06:54:00,1.1053,1.1053,1.1053,1.1053,10400000.0
2006-05-08 06:55:00,1.10535,1.10535,1.1053,1.1053,90099998.0
2006-05-08 06:56:00,1.1053,1.10535,1.1053,1.1053,100199998.0
2006-05-08 06:57:00,1.1053,1.1053,1.10525,1.10525,8800000.0
2006-05-08 06:58:00,1.10533,1.10533,1.10525,1.10528,90600003.0
2006-05-08 06:59:00,1.1052,1.10535,1.1052,1.1053,102300000.0
2006-05-08 07:00:00,1.10525,1.1053,1.10525,1.10525,84700000.0
2006-05-08 07:01:00,1.10535,1.10535,1.10525,1.10525,40200000.0
2006-05-08 07:02:00,1.1053,1.1053,1.10522,1.10522,37299999.0
2006-05-08 07:03:00,1.10535,1.10535,1.10525,1.1053,98500001.0
2006-05-08 07:04:00,1.10525,1.1053,1.1052,1.1053,116999997.0
2006-05-08 07:05:00,1.10519,1.10523,1.10519,1.10523,8800000.0
2006-05-08 07:06:00,1.10525,1.10525,1.10515,1.1052,106199998.0
2006-05-08 07:07:00,1.10522,1.10528,1.10522,1.10523,25500000.0
2006-05-08 07:08:00,1.10525,1.10525,1.10525,1.10525,6900000.0
2006-05-08 07:09:00,1.10525,1.10535,1.10525,1.10525,116200001.0
2006-05-08 07:10:00,1.1053,1.10533,1.1053,1.10533,18300000.0
2006-05-08 07:11:00,1.1053,1.1053,1.1053,1.1053,29700001.0
2006-05-08 07:12:00,1.10525,1.10535,1.10525,1.10528,39900000.0
2006-05-08 07:13:00,1.10532,1.10537,1.10524,1.10537,41600000.0
2006-05-08 07:14:00,1.10535,1.1054,1.10535,1.10537,62599997.0
2006-05-08 07:15:00,1.10537,1.10542,1.10537,1.1054,78600000.0
2006-05-08 07:16:00,1.1054,1.10545,1.1053,1.10535,109400001.0
2006-05-08 07:17:00,1.10534,1.10534,1.10533,1.10533,32200000.0
2006-05-08 07:18:00,1.10525,1.1053,1.10525,1.1053,75499998.0
2006-05-08 07:19:00,1.10525,1.1053,1.10525,1.1053,12800000.0
2006-05-08 07:20:00,1.10525,1.1053,1.10525,1.1053,22300000.0
2006-05-08 07:21:00,1.10527,1.10535,1.10525,1.1053,30300000.0
2006-05-08 07:22:00,1.10525,1.1053,1.10525,1.1053,35300000.0
2006-05-08 07:23:00,1.10532,1.10542,1.10532,1.10542,15000000.0
2006-05-08 07:24:00,1.10542,1.10542,1.10535,1.10535,8800000.0
2006-05-08 07:25:00,1.1054,1.10545,1.10535,1.10535,99100003.0
2006-05-08 07:26:00,1.1054,1.10542,1.10535,1.10535,16900000.0
2006-05-08 07:27:00,1.1054,1.1054,1.10537,1.10537,12000000.0
2006-05-08 07:28:00,1.10535,1.10547,1.10535,1.1054,99600001.0
2006-05-08 07:29:00,1.10532,1.1054,1.10532,1.1054,600000.0
2006-05-08 07:30:00,1.10539,1.10541,1.10539,1.10541,65699999.0
2006-05-08 07:31:00,1.10545,1.10549,1.10531,1.10548,126700002.0
2006-05-08 07:32:00,1.10555,1.10555,1.1055,1.1055,9600000.0
2006-05-08 07:33:00,1.1055,1.10552,1.10545,1.1055,65900000.0
2006-05-08 07:34:00,1.10545,1.1055,1.10545,1.1055,98700002.0
2006-05-08 07:35:00,1.10545,1.10555,1.10545,1.1055,52200001.0
2006-05-08 07:36:00,1.1055,1.10555,1.10542,1.10547,134200000.0
2006-05-08 07:37:00,1.1055,1.1055,1.1055,1.1055,10300000.0
2006-05-08 07:38:00,1.10555,1.10555,1.10545,1.1055,32899999.0
2006-05-08 07:39:00,1.10548,1.10555,1.10548,1.10555,21100000.0
2006-05-08 07:40:00,1.1056,1.10572,1.1056,1.10562,45300001.0
2006-05-08 07:41:00,1.10553,1.10558,1.10548,1.10554,95799999.0
2006-05-08 07:42:00,1.10557,1.10565,1.10555,1.10565,97400001.0
2006-05-08 07:43:00,1.10561,1.10561,1.10549,1.10549,9300000.0
2006-05-08 07:44:00,1.1055,1.10555,1.1054,1.10555,137500001.0
2006-05-08 07:45:00,1.10542,1.10557,1.10542,1.10555,75200000.0
2006-05-08 07:46:00,1.1054,1.1054,1.10537,1.10537,34300000.0
2006-05-08 07:47:00,1.1054,1.10547,1.10535,1.10542,124699998.0
2006-05-08 07:48:00,1.1054,1.10545,1.1054,1.1054,68100001.0
2006-05-08 07:49:00,1.1054,1.10545,1.10535,1.1054,89700000.0
2006-05-08 07:50:00,1.10548,1.10552,1.10548,1.10552,19100000.0
2006-05-08 07:51:00,1.1055,1.10552,1.10545,1.10545,83500000.0
2006-05-08 07:52:00,1.10542,1.10542,1.10533,1.10533,17600000.0
2006-05-08 07:53:00,1.1053,1.1053,1.1053,1.1053,54500000.0
2006-05-08 07:54:00,1.1053,1.10535,1.10525,1.10525,148400003.0
2006-05-08 07:55:00,1.1053,1.10535,1.10522,1.10535,101200001.0
2006-05-08 07:56:00,1.10525,1.10544,1.10525,1.10544,74000002.0
2006-05-08 07:57:00,1.1054,1.1054,1.10538,1.10538,13300000.0
2006-05-08 07:58:00,1.1054,1.1054,1.10533,1.1054,63400001.0
2006-05-08 07:59:00,1.10535,1.10542,1.10535,1.1054,10300000.0
2006-05-08 08:00:00,1.10535,1.10545,1.10535,1.10545,134200002.0
2006-05-08 08:01:00,1.10532,1.10537,1.10524,1.10528,103800000.0
2006-05-08 08:02:00,1.10526,1.10538,1.10526,1.10528,103000000.0
2006-05-08 08:03:00,1.10523,1.10527,1.10509,1.10521,122799996.0
2006-05-08 08:04:00,1.10527,1.10534,1.10522,1.10528,41600001.0
2006-05-08 08:05:00,1.10518,1.10518,1.105,1.10508,116400003.0
2006-05-08 08:06:00,1.10519,1.1052,1.10514,1.10519,96400000.0
2006-05-08 08:07:00,1.1051,1.10512,1.10505,1.1051,109800000.0
2006-05-08 08:08:00,1.10513,1.10513,1.1051,1.1051,11400000.0
2006-05-08 08:09:00,1.1051,1.10515,1.10502,1.10502,179899998.0
2006-05-08 08:10:00,1.1051,1.10515,1.105,1.10515,151200000.0
2006-05-08 08:11:00,1.10512,1.10515,1.10503,1.10515,44100000.0
2006-05-08 08:12:00,1.10515,1.10515,1.1051,1.1051,5800000.0
2006-05-08 08:13:00,1.10513,1.10517,1.10505,1.10505,40000000.0
2006-05-08 08:14:00,1.10505,1.10515,1.10505,1.1051,43200000.0
2006-05-08 08:15:00,1.1051,1.10513,1.10505,1.10505,84899997.0
2006-05-08 08:16:00,1.1051,1.1051,1.10505,1.10505,11800000.0
2006-05-08 08:17:00,1.1051,1.1051,1.10505,1.10507,67400000.0
2006-05-08 08:18:00,1.1051,1.10542,1.1051,1.10538,124200002.0
2006-05-08 08:19:00,1.10545,1.10556,1.10545,1.10556,132099999.0
2006-05-08 08:20:00,1.10553,1.10566,1.10553,1.10566,117500002.0
2006-05-08 08:21:00,1.10572,1.10572,1.10556,1.1056,109699999.0
2006-05-08 08:22:00,1.10557,1.10557,1.1055,1.10552,22299999.0
2006-05-08 08:23:00,1.1055,1.10555,1.10545,1.1055,130899999.0
2006-05-08 08:24:00,1.10547,1.1055,1.10545,1.1055,82199998.0
2006-05-08 08:25:00,1.10554,1.10565,1.10549,1.10554,65000000.0
2006-05-08 08:26:00,1.1054,1.1054,1.10525,1.1053,67000001.0
2006-05-08 08:27:00,1.10511,1.10529,1.10511,1.10529,54200000.0
2006-05-08 08:28:00,1.10533,1.10534,1.10533,1.10534,27000000.0
2006-05-08 08:29:00,1.1054,1.1054,1.1053,1.1053,60199999.0
2006-05-08 08:30:00,1.10533,1.1054,1.10532,1.10532,22700000.0
2006-05-08 08:31:00,1.10533,1.10533,1.10525,1.1053,64299999.0
2006-05-08 08:32:00,1.10539,1.10548,1.10534,1.10548,105299998.0
2006-05-08 08:33:00,1.10548,1.10571,1.10548,1.10571,73900002.0
2006-05-08 08:34:00,1.10563,1.10563,1.10542,1.10553,42800000.0
2006-05-08 08:35:00,1.10555,1.10555,1.10541,1.10551,74900000.0
2006-05-08 08:36:00,1.10542,1.10542,1.10526,1.10526,22799999.0
2006-05-08 08:37:00,1.1052,1.1052,1.1052,1.1052,4200000.0
2006-05-08 08:38:00,1.1052,1.1052,1.10513,1.10517,80999999.0
2006-05-08 08:39:00,1.1052,1.10534,1.1052,1.10523,73200002.0
2006-05-08 08:40:00,1.10517,1.10517,1.10497,1.10499,21300000.0
2006-05-08 08:41:00,1.105,1.10505,1.1049,1.1049,73000000.0
2006-05-08 08:42:00,1.10495,1.105,1.10495,1.105,106600002.0
2006-05-08 08:43:00,1.10505,1.10505,1.10493,1.10495,46400000.0
2006-05-08 08:44:00,1.1051,1.10519,1.10507,1.10507,71200001.0
2006-05-08 08:45:00,1.10507,1.10508,1.10502,1.10508,174700003.0
2006-05-08 08:46:00,1.10513,1.10519,1.10508,1.10508,77900001.0
2006-05-08 08:47:00,1.10513,1.10513,1.1051,1.1051,18400000.0
2006-05-08 08:48:00,1.10523,1.10539,1.10523,1.10534,113100001.0
2006-05-08 08:49:00,1.10534,1.10541,1.10534,1.10541,34699999.0
2006-05-08 08:50:00,1.10534,1.1054,1.10534,1.10538,97399999.0
2006-05-08 08:51:00,1.10547,1.10582,1.10547,1.10582,38790000.0
2006-05-08 08:52:00,1.10575,1.10575,1.10549,1.10549,164900005.0
2006-05-08 08:53:00,1.10544,1.10554,1.10544,1.10548,161399998.0
2006-05-08 08:54:00,1.10545,1.10555,1.10545,1.10555,128299998.0
2006-05-08 08:55:00,1.10548,1.10563,1.10538,1.10557,97699999.0
2006-05-08 08:56:00,1.10545,1.1056,1.10536,1.1056,87200000.0
2006-05-08 08:57:00,1.10562,1.10562,1.10546,1.1055,57500001.0
2006-05-08 08:58:00,1.10562,1.10568,1.10546,1.10555,94000000.0
2006-05-08 08:59:00,1.1056,1.10565,1.1056,1.1056,102700001.0
2006-05-08 09:00:00,1.10557,1.10565,1.10555,1.10555,96100001.0
2006-05-08 09:01:00,1.10555,1.10555,1.10539,1.10542,51500000.0
2006-05-08 09:02:00,1.1055,1.10556,1.10542,1.10542,78600000.0
2006-05-08 09:03:00,1.10544,1.10544,1.10504,1.10504,101500002.0
2006-05-08 09:04:00,1.10506,1.10506,1.10493,1.10493,122600001.0
2006-05-08 09:05:00,1.10497,1.1051,1.10496,1.10497,72800000.0
2006-05-08 09:06:00,1.10493,1.10503,1.10493,1.10503,48000000.0
2006-05-08 09:07:00,1.10512,1.10513,1.10499,1.10513,32200000.0
2006-05-08 09:08:00,1.1051,1.10515,1.10507,1.10515,114900001.0
2006-05-08 09:09:00,1.10501,1.10508,1.10498,1.10504,51700000.0
2006-05-08 09:10:00,1.10509,1.10509,1.105,1.105,14500000.0
2006-05-08 09:11:00,1.10491,1.10501,1.10491,1.10499,102400000.0
2006-05-08 09:12:00,1.10506,1.10511,1.10506,1.10511,31000000.0
2006-05-08 09:13:00,1.10506,1.10506,1.10492,1.10492,59800000.0
2006-05-08 09:14:00,1.10513,1.10513,1.10512,1.10512,8800000.0
2006-05-08 09:15:00,1.10523,1.10523,1.10517,1.10517,51800001.0
2006-05-08 09:16:00,1.1052,1.1052,1.10517,1.10517,21500000.0
2006-05-08 09:17:00,1.10517,1.10525,1.10515,1.10515,148900000.0
2006-05-08 09:18:00,1.10517,1.10532,1.10517,1.10524,70100000.0
2006-05-08 09:19:00,1.10512,1.10521,1.10508,1.10508,43900000.0
2006-05-08 09:20:00,1.10511,1.10518,1.10504,1.10518,75799998.0
2006-05-08 09:21:00,1.10515,1.10515,1.10515,1.10515,12800000.0
2006-05-08 09:22:00,1.10515,1.10518,1.10507,1.10512,85300000.0
2006-05-08 09:23:00,1.10511,1.10514,1.10511,1.10514,3300000.0
2006-05-08 09:24:00,1.10515,1.10515,1.10505,1.10505,120000000.0
2006-05-08 09:25:00,1.1051,1.10515,1.10505,1.1051,144800002.0
2006-05-08 09:26:00,1.1051,1.1051,1.1051,1.1051,26300000.0
2006-05-08 09:27:00,1.10503,1.10503,1.10487,1.10487,15200000.0
2006-05-08 09:28:00,1.10488,1.10488,1.10483,1.10488,82799998.0
2006-05-08 09:29:00,1.10485,1.10495,1.10484,1.10495,115900003.0
2006-05-08 09:30:00,1.1049,1.1049,1.10488,1.10488,31100000.0
2006-05-08 09:31:00,1.1049,1.1049,1.1049,1.1049,4000000.0
2006-05-08 09:32:00,1.10485,1.1049,1.10485,1.1049,79699996.0
2006-05-08 09:33:00,1.10486,1.10492,1.10477,1.10492,79400001.0
2006-05-08 09:34:00,1.10492,1.10492,1.1048,1.10482,60300001.0
2006-05-08 09:35:00,1.10489,1.10489,1.10484,1.10487,48900000.0
2006-05-08 09:36:00,1.10484,1.10484,1.10483,1.10483,5600000.0
2006-05-08 09:37:00,1.1049,1.10495,1.10485,1.10485,82799999.0
2006-05-08 09:38:00,1.1049,1.10495,1.10482,1.1049,107000000.0
2006-05-08 09:39:00,1.10488,1.1049,1.10481,1.1049,75399999.0
2006-05-08 09:40:00,1.10486,1.10489,1.10486,1.10489,4800000.0
2006-05-08 09:41:00,1.10473,1.10484,1.10473,1.10483,72000000.0
2006-05-08 09:42:00,1.10495,1.10495,1.10487,1.10495,71099998.0
2006-05-08 09:43:00,1.105,1.10504,1.10494,1.10494,91700001.0
2006-05-08 09:44:00,1.10487,1.10501,1.10487,1.10492,99200002.0
2006-05-08 09:45:00,1.10481,1.10484,1.10481,1.10484,32000000.0
2006-05-08 09:46:00,1.10485,1.10492,1.10485,1.10489,61800000.0
2006-05-08 09:47:00,1.10485,1.10507,1.10485,1.105,131699999.0
2006-05-08 09:48:00,1.10502,1.10509,1.105,1.10502,81799999.0
2006-05-08 09:49:00,1.10493,1.10497,1.10486,1.10489,166000004.0
2006-05-08 09:50:00,1.10485,1.1049,1.10485,1.1049,900000.0
2006-05-08 09:51:00,1.10494,1.10505,1.10493,1.10505,83400002.0
2006-05-08 09:52:00,1.10492,1.10502,1.10492,1.10498,110199999.0
2006-05-08 09:53:00,1.105,1.105,1.1049,1.105,83000001.0
2006-05-08 09:54:00,1.105,1.105,1.10493,1.10495,56100000.0
2006-05-08 09:55:00,1.105,1.10505,1.10495,1.10505,91300000.0
2006-05-08 09:56:00,1.105,1.105,1.105,1.105,66300000.0
2006-05-08 09:57:00,1.10498,1.10498,1.10479,1.10485,59900000.0
2006-05-08 09:58:00,1.10486,1.10486,1.10484,1.10484,31900000.0
2006-05-08 09:59:00,1.1048,1.10485,1.1048,1.10482,84399999.0
2006-05-08 10:00:00,1.10475,1.10487,1.10475,1.10487,158290002.0
2006-05-08 10:01:00,1.10485,1.1049,1.10485,1.1049,75899998.0
2006-05-08 10:02:00,1.1049,1.10495,1.10482,1.10487,175799999.0
2006-05-08 10:03:00,1.10492,1.10492,1.10477,1.10477,91700001.0
2006-05-08 10:04:00,1.10487,1.10491,1.10479,1.10485,85300000.0
2006-05-08 10:05:00,1.10487,1.10489,1.10479,1.10479,129700002.0
2006-05-08 10:06:00,1.1049,1.10495,1.10485,1.10495,43900001.0
2006-05-08 10:07:00,1.10481,1.10488,1.10481,1.10483,88699997.0
2006-05-08 10:08:00,1.10482,1.10488,1.10482,1.10488,39800001.0
2006-05-08 10:09:00,1.10486,1.10487,1.10482,1.10487,47200000.0
2006-05-08 10:10:00,1.10485,1.1049,1.10485,1.10488,85900000.0
2006-05-08 10:11:00,1.10492,1.10492,1.1049,1.1049,80500002.0
2006-05-08 10:12:00,1.10483,1.10495,1.10483,1.10495,117800000.0
2006-05-08 10:13:00,1.1049,1.10495,1.1049,1.10495,75400000.0
2006-05-08 10:14:00,1.1049,1.10492,1.10485,1.1049,55600001.0
2006-05-08 10:15:00,1.10495,1.10495,1.1048,1.10485,83700000.0
2006-05-08 10:16:00,1.10487,1.10495,1.1048,1.1048,38100000.0
2006-05-08 10:17:00,1.10487,1.10487,1.10475,1.10475,124200000.0
2006-05-08 10:18:00,1.10478,1.10485,1.10475,1.10475,183700004.0
2006-05-08 10:19:00,1.10475,1.10482,1.10475,1.10475,80500002.0
2006-05-08 10:20:00,1.10477,1.10485,1.1047,1.10485,86800000.0
2006-05-08 10:21:00,1.10472,1.10487,1.10454,1.10487,123699999.0
2006-05-08 10:22:00,1.10485,1.10495,1.10485,1.1049,121800000.0
2006-05-08 10:23:00,1.10483,1.10483,1.10462,1.10462,26299999.0
2006-05-08 10:24:00,1.10455,1.10455,1.10399,1.10399,92700003.0
2006-05-08 10:25:00,1.10388,1.10388,1.10377,1.1038,174200001.0
2006-05-08 10:26:00,1.10378,1.10378,1.10366,1.10372,126700000.0
2006-05-08 10:27:00,1.1036,1.1036,1.10343,1.10343,7200000.0
2006-05-08 10:28:00,1.10313,1.10313,1.10261,1.10262,181499997.0
2006-05-08 10:29:00,1.10257,1.10267,1.10243,1.10248,158100002.0
2006-05-08 10:30:00,1.10249,1.10254,1.10237,1.10237,73300000.0
2006-05-08 10:31:00,1.10245,1.10251,1.10245,1.10247,23900000.0
2006-05-08 10:32:00,1.10248,1.10248,1.10237,1.10242,14900000.0
2006-05-08 10:33:00,1.10242,1.10249,1.10242,1.10249,115500000.0
2006-05-08 10:34:00,1.10248,1.10255,1.10245,1.1025,64000000.0
2006-05-08 10:35:00,1.10244,1.10268,1.10244,1.10259,127700000.0
2006-05-08 10:36:00,1.10268,1.10273,1.10259,1.1027,86899998.0
2006-05-08 10:37:00,1.10265,1.10275,1.10265,1.10275,112699999.0
2006-05-08 10:38:00,1.10278,1.10287,1.10274,1.10274,207100002.0
2006-05-08 10:39:00,1.1028,1.10296,1.1028,1.1029,103099998.0
2006-05-08 10:40:00,1.10289,1.10323,1.10289,1.10323,27600000.0
2006-05-08 10:41:00,1.10331,1.10344,1.10331,1.10334,87600001.0
2006-05-08 10:42:00,1.10333,1.10333,1.10321,1.10322,75200000.0
2006-05-08 10:43:00,1.10318,1.10321,1.10314,1.10321,118000000.0
2006-05-08 10:44:00,1.10307,1.10307,1.10287,1.10307,76000000.0
2006-05-08 10:45:00,1.1031,1.1031,1.10294,1.10294,117399998.0
2006-05-08 10:46:00,1.10286,1.10287,1.10275,1.1028,96600000.0
2006-05-08 10:47:00,1.10274,1.10276,1.10273,1.10273,27900000.0
2006-05-08 10:48:00,1.10272,1.10281,1.1027,1.10278,174999999.0
2006-05-08 10:49:00,1.10282,1.10293,1.10273,1.10293,144000002.0
2006-05-08 10:50:00,1.10293,1.10301,1.10282,1.10297,125599999.0
2006-05-08 10:51:00,1.10292,1.10295,1.10285,1.10295,148100002.0
2006-05-08 10:52:00,1.10301,1.10308,1.10295,1.10307,153900001.0
2006-05-08 10:53:00,1.1031,1.10328,1.1031,1.10326,30800000.0
2006-05-08 10:54:00,1.1033,1.10342,1.10326,1.10342,54899999.0
2006-05-08 10:55:00,1.10339,1.10339,1.10325,1.10325,95690001.0
2006-05-08 10:56:00,1.10327,1.1034,1.10327,1.10331,39100000.0
2006-05-08 10:57:00,1.10329,1.10348,1.10329,1.10334,78200000.0
2006-05-08 10:58:00,1.10343,1.10364,1.10343,1.10353,59400001.0
2006-05-08 10:59:00,1.1036,1.10365,1.1036,1.10365,58500001.0
2006-05-08 11:00:00,1.10361,1.10369,1.10361,1.10368,155600002.0
2006-05-08 11:01:00,1.10362,1.10376,1.10362,1.10373,90300000.0
2006-05-08 11:02:00,1.10387,1.10395,1.10383,1.10394,70400000.0
2006-05-08 11:03:00,1.104,1.10414,1.10397,1.10414,56100000.0
2006-05-08 11:04:00,1.1041,1.1041,1.10394,1.10407,68500002.0
2006-05-08 11:05:00,1.10406,1.10406,1.10385,1.10385,9800000.0
2006-05-08 11:06:00,1.10379,1.10379,1.10368,1.10372,136200003.0
2006-05-08 11:07:00,1.10359,1.10359,1.10343,1.10343,21500001.0
2006-05-08 11:08:00,1.1034,1.10343,1.10335,1.1034,86700001.0
2006-05-08 11:09:00,1.10336,1.10356,1.10336,1.10356,74900001.0
2006-05-08 11:10:00,1.10358,1.10358,1.10343,1.10343,84799998.0
2006-05-08 11:11:00,1.10338,1.10345,1.10332,1.10345,205800002.0
2006-05-08 11:12:00,1.1034,1.10347,1.10337,1.10342,116199998.0
2006-05-08 11:13:00,1.10345,1.10357,1.10345,1.10353,56700000.0
2006-05-08 11:14:00,1.10355,1.10365,1.10352,1.10352,56400001.0
2006-05-08 11:15:00,1.10353,1.10365,1.10352,1.1036,175800004.0
2006-05-08 11:16:00,1.1036,1.10365,1.10357,1.1036,96600000.0
2006-05-08 11:17:00,1.10355,1.1036,1.10355,1.10357,36099999.0
2006-05-08 11:18:00,1.10355,1.1036,1.10355,1.10355,50999998.0
2006-05-08 11:19:00,1.10361,1.10373,1.10361,1.10365,120700001.0
2006-05-08 11:20:00,1.1037,1.1037,1.10362,1.10362,203499996.0
2006-05-08 11:21:00,1.10367,1.10367,1.10355,1.10355,73499998.0
2006-05-08 11:22:00,1.10367,1.10373,1.10367,1.10373,4700000.0
2006-05-08 11:23:00,1.1038,1.1038,1.10371,1.10378,97300002.0
2006-05-08 11:24:00,1.10366,1.10376,1.10366,1.10376,19100000.0
2006-05-08 11:25:00,1.10385,1.10385,1.10375,1.1038,85600001.0
2006-05-08 11:26:00,1.10372,1.10377,1.10372,1.10376,89400000.0
2006-05-08 11:27:00,1.1037,1.10372,1.10363,1.1037,124400000.0
2006-05-08 11:28:00,1.1037,1.10375,1.10365,1.1037,63999998.0
2006-05-08 11:29:00,1.10362,1.1037,1.10362,1.10363,112399997.0
2006-05-08 11:30:00,1.1037,1.10372,1.10365,1.1037,97500000.0
2006-05-08 11:31:00,1.10368,1.10373,1.10364,1.10373,61400002.0
2006-05-08 11:32:00,1.10363,1.10363,1.10333,1.10335,177699999.0
2006-05-08 11:33:00,1.10325,1.10331,1.10321,1.10321,54500001.0
2006-05-08 11:34:00,1.10307,1.10307,1.1029,1.10293,236300002.0
2006-05-08 11:35:00,1.1029,1.10292,1.10283,1.10285,98900000.0
2006-05-08 11:36:00,1.10285,1.10289,1.10273,1.10273,109899999.0
2006-05-08 11:37:00,1.10276,1.10281,1.1027,1.1027,62999999.0
2006-05-08 11:38:00,1.10264,1.10266,1.10252,1.1026,86900000.0
2006-05-08 11:39:00,1.10252,1.1026,1.1025,1.1026,151300002.0
2006-05-08 11:40:00,1.1026,1.10265,1.10252,1.1026,101700001.0
2006-05-08 11:41:00,1.10268,1.10268,1.1026,1.10268,120300000.0
2006-05-08 11:42:00,1.10267,1.10267,1.10255,1.10255,187999998.0
2006-05-08 11:43:00,1.1026,1.10265,1.10254,1.10254,127900001.0
2006-05-08 11:44:00,1.1023,1.1025,1.1023,1.10248,93199998.0
2006-05-08 11:45:00,1.10257,1.10258,1.10254,1.10258,47699998.0
2006-05-08 11:46:00,1.10263,1.10263,1.10247,1.10257,55100000.0
2006-05-08 11:47:00,1.1025,1.1025,1.1025,1.1025,5600000.0
2006-05-08 11:48:00,1.10245,1.1025,1.10245,1.10245,18500000.0
2006-05-08 11:49:00,1.10252,1.10255,1.10245,1.10245,116600001.0
2006-05-08 11:50:00,1.1025,1.10255,1.10245,1.1025,197399998.0
2006-05-08 11:51:00,1.1025,1.10255,1.10242,1.10242,137699996.0
2006-05-08 11:52:00,1.1025,1.10255,1.10245,1.10248,169800002.0
2006-05-08 11:53:00,1.10242,1.10253,1.10238,1.10238,153700000.0
2006-05-08 11:54:00,1.10245,1.10247,1.10232,1.10232,68099998.0
2006-05-08 11:55:00,1.10238,1.10247,1.10235,1.10247,77199999.0
2006-05-08 11:56:00,1.10247,1.10247,1.10235,1.10241,109500003.0
2006-05-08 11:57:00,1.1024,1.10245,1.10235,1.10235,117300001.0
2006-05-08 11:58:00,1.10237,1.1025,1.10237,1.10244,69700001.0
2006-05-08 11:59:00,1.10248,1.10251,1.10242,1.10242,80099999.0
2006-05-08 12:00:00,1.10248,1.10248,1.10241,1.10243,16500000.0
2006-05-08 12:01:00,1.1024,1.1024,1.10232,1.10235,70700001.0
2006-05-08 12:02:00,1.10237,1.10244,1.10237,1.10241,6500000.0
2006-05-08 12:03:00,1.10257,1.10279,1.10257,1.10271,83700000.0
2006-05-08 12:04:00,1.10282,1.10285,1.10273,1.10275,92100000.0
2006-05-08 12:05:00,1.1027,1.10275,1.10265,1.10265,28200001.0
2006-05-08 12:06:00,1.10277,1.10285,1.10276,1.10282,78300001.0
2006-05-08 12:07:00,1.10293,1.10298,1.10293,1.10294,43900000.0
2006-05-08 12:08:00,1.10295,1.10304,1.10281,1.1029,102100000.0
2006-05-08 12:09:00,1.1028,1.1028,1.10275,1.1028,149800002.0
2006-05-08 12:10:00,1.1028,1.10285,1.1028,1.10285,33600000.0
2006-05-08 12:11:00,1.10284,1.10291,1.10283,1.1029,168799997.0
2006-05-08 12:12:00,1.10284,1.10293,1.10278,1.10283,106499999.0
2006-05-08 12:13:00,1.10275,1.10301,1.10275,1.10289,105800000.0
2006-05-08 12:14:00,1.10288,1.10288,1.1027,1.1027,15900000.0
2006-05-08 12:15:00,1.10265,1.10273,1.10256,1.10261,103399999.0
2006-05-08 12:16:00,1.10253,1.10261,1.1025,1.10253,51200000.0
2006-05-08 12:17:00,1.10258,1.10261,1.10253,1.10256,87300000.0
2006-05-08 12:18:00,1.10263,1.10272,1.10263,1.10267,128600003.0
2006-05-08 12:19:00,1.10279,1.10279,1.10272,1.10272,99300000.0
2006-05-08 12:20:00,1.10272,1.10285,1.10272,1.10284,146799998.0
2006-05-08 12:21:00,1.10284,1.10299,1.10271,1.10298,184999995.0
2006-05-08 12:22:00,1.10314,1.10314,1.10289,1.10289,134700002.0
2006-05-08 12:23:00,1.1028,1.1028,1.10269,1.10272,159500000.0
2006-05-08 12:24:00,1.10275,1.10281,1.10275,1.1028,16700000.0
2006-05-08 12:25:00,1.10288,1.10295,1.10281,1.1029,151599999.0
2006-05-08 12:26:00,1.10288,1.10294,1.10285,1.1029,108299999.0
2006-05-08 12:27:00,1.10288,1.10302,1.10283,1.10302,137800000.0
2006-05-08 12:28:00,1.10295,1.10298,1.10288,1.10298,76000001.0
2006-05-08 12:29:00,1.10297,1.10305,1.10297,1.10298,145499996.0
2006-05-08 12:30:00,1.10291,1.10294,1.10291,1.10294,26800000.0
2006-05-08 12:31:00,1.10285,1.10296,1.10285,1.10291,113899999.0
2006-05-08 12:32:00,1.10273,1.10278,1.10262,1.10271,90900001.0
2006-05-08 12:33:00,1.10277,1.10296,1.10277,1.10293,54699999.0
2006-05-08 12:34:00,1.10295,1.10305,1.10295,1.10295,103400003.0
2006-05-08 12:35:00,1.10305,1.10305,1.10295,1.10295,58299997.0
2006-05-08 12:36:00,1.10312,1.1032,1.10312,1.1032,15200000.0
2006-05-08 12:37:00,1.1034,1.10345,1.10335,1.1034,90799999.0
2006-05-08 12:38:00,1.1034,1.1036,1.10314,1.1036,95199997.0
2006-05-08 12:39:00,1.10373,1.10402,1.10361,1.10402,95400003.0
2006-05-08 12:40:00,1.10419,1.10436,1.10415,1.10432,53300000.0
2006-05-08 12:41:00,1.10432,1.10436,1.10424,1.10428,86000002.0
2006-05-08 12:42:00,1.10428,1.10428,1.10417,1.10421,125500001.0
2006-05-08 12:43:00,1.10404,1.10404,1.10401,1.10401,3100000.0
2006-05-08 12:44:00,1.10387,1.10398,1.10383,1.10385,83099997.0
2006-05-08 12:45:00,1.10374,1.10378,1.10363,1.10378,62300000.0
2006-05-08 12:46:00,1.10388,1.10403,1.10387,1.10396,119899998.0
2006-05-08 12:47:00,1.10385,1.10396,1.10379,1.10391,110500000.0
2006-05-08 12:48:00,1.10417,1.10438,1.10417,1.10433,78800004.0
2006-05-08 12:49:00,1.10431,1.10431,1.10415,1.10415,62900000.0
2006-05-08 12:50:00,1.10418,1.10448,1.10418,1.10448,56699999.0
2006-05-08 12:51:00,1.1046,1.10482,1.10452,1.10469,139400000.0
2006-05-08 12:52:00,1.10463,1.10477,1.10452,1.10477,92999999.0
2006-05-08 12:53:00,1.10482,1.10494,1.10482,1.10492,77500000.0
2006-05-08 12:54:00,1.10527,1.10543,1.10527,1.10543,23400000.0
2006-05-08 12:55:00,1.10571,1.10572,1.10547,1.10547,108800002.0
2006-05-08 12:56:00,1.10557,1.10576,1.10548,1.10548,111800003.0
2006-05-08 12:57:00,1.10549,1.10572,1.10549,1.10572,26800000.0
2006-05-08 12:58:00,1.10582,1.10601,1.10582,1.10594,40700001.0
2006-05-08 12:59:00,1.10586,1.10588,1.10573,1.10583,88000000.0
2006-05-08 13:00:00,1.10573,1.10581,1.10567,1.10567,165399999.0
2006-05-08 13:01:00,1.10571,1.10571,1.10541,1.10549,67600000.0
2006-05-08 13:02:00,1.10532,1.10542,1.10527,1.10542,148300000.0
2006-05-08 13:03:00,1.1054,1.1054,1.10537,1.10537,56900001.0
2006-05-08 13:04:00,1.10533,1.10538,1.10525,1.10527,107700000.0
2006-05-08 13:05:00,1.10523,1.10528,1.10518,1.10526,50300000.0
2006-05-08 13:06:00,1.10528,1.10528,1.10516,1.10516,50599999.0
2006-05-08 13:07:00,1.10525,1.10526,1.1051,1.10522,161900002.0
2006-05-08 13:08:00,1.1053,1.10538,1.10528,1.10538,97900000.0
2006-05-08 13:09:00,1.10538,1.10548,1.10527,1.10548,132099998.0
2006-05-08 13:10:00,1.10552,1.10578,1.10552,1.10578,114400002.0
2006-05-08 13:11:00,1.10587,1.10587,1.1058,1.1058,42300001.0
2006-05-08 13:12:00,1.10582,1.10585,1.1058,1.10582,63899999.0
2006-05-08 13:13:00,1.1057,1.1057,1.10567,1.10567,7300000.0
2006-05-08 13:14:00,1.10557,1.10558,1.10542,1.10543,130800000.0
2006-05-08 13:15:00,1.10539,1.10539,1.10528,1.10529,53400000.0
2006-05-08 13:16:00,1.1052,1.10522,1.10508,1.10509,62199999.0
2006-05-08 13:17:00,1.1051,1.10515,1.1051,1.1051,64800000.0
2006-05-08 13:18:00,1.10511,1.10511,1.10506,1.10506,24700000.0
2006-05-08 13:19:00,1.10502,1.10508,1.10502,1.10508,16000000.0
2006-05-08 13:20:00,1.10508,1.10514,1.10498,1.10502,149099998.0
2006-05-08 13:21:00,1.105,1.105,1.105,1.105,18400000.0
2006-05-08 13:22:00,1.10495,1.10527,1.10495,1.10527,129600001.0
2006-05-08 13:23:00,1.10526,1.10526,1.10511,1.10525,67600000.0
2006-05-08 13:24:00,1.10522,1.10542,1.1052,1.10542,66000000.0
2006-05-08 13:25:00,1.10542,1.10546,1.10539,1.10546,28699999.0
2006-05-08 13:26:00,1.10542,1.10544,1.10537,1.10537,19800000.0
2006-05-08 13:27:00,1.10542,1.10548,1.1054,1.10548,107800001.0
2006-05-08 13:28:00,1.1055,1.1055,1.10545,1.10545,76399997.0
2006-05-08 13:29:00,1.10557,1.10589,1.10557,1.10582,135399999.0
2006-05-08 13:30:00,1.10589,1.1059,1.10583,1.1059,128500003.0
2006-05-08 13:31:00,1.10583,1.10594,1.10583,1.1059,51599999.0
2006-05-08 13:32:00,1.10612,1.10649,1.10612,1.10648,162500003.0
2006-05-08 13:33:00,1.10652,1.10652,1.1063,1.1063,68200001.0
2006-05-08 13:34:00,1.10612,1.10612,1.10588,1.10597,101300002.0
2006-05-08 13:35:00,1.10598,1.10609,1.10588,1.10603,157799999.0
2006-05-08 13:36:00,1.10603,1.10629,1.10603,1.10629,115700002.0
2006-05-08 13:37:00,1.10626,1.10626,1.10613,1.10619,71399999.0
2006-05-08 13:38:00,1.10615,1.1062,1.10613,1.10613,108199998.0
2006-05-08 13:39:00,1.10607,1.10607,1.10603,1.10603,12800000.0
2006-05-08 13:40:00,1.10602,1.1063,1.10602,1.1063,39400000.0
2006-05-08 13:41:00,1.10623,1.10633,1.10617,1.10618,86999998.0
2006-05-08 13:42:00,1.10626,1.1064,1.10615,1.1064,125390001.0
2006-05-08 13:43:00,1.10658,1.10658,1.10615,1.10615,72700000.0
2006-05-08 13:44:00,1.10613,1.10613,1.10597,1.106,70499999.0
2006-05-08 13:45:00,1.10602,1.10606,1.10592,1.10603,85100001.0
2006-05-08 13:46:00,1.10609,1.10609,1.10606,1.10606,52799999.0
2006-05-08 13:47:00,1.10605,1.10609,1.10602,1.10602,113599999.0
2006-05-08 13:48:00,1.106,1.106,1.10595,1.10595,40000001.0
2006-05-08 13:49:00,1.10602,1.10605,1.1059,1.1059,71899998.0
2006-05-08 13:50:00,1.10583,1.10583,1.10566,1.10571,123900001.0
2006-05-08 13:51:00,1.10567,1.10573,1.10562,1.10573,62899999.0
2006-05-08 13:52:00,1.10565,1.10574,1.10553,1.10555,143500004.0
2006-05-08 13:53:00,1.10554,1.10573,1.10554,1.10573,49200001.0
2006-05-08 13:54:00,1.10568,1.10568,1.10551,1.10558,42500000.0
2006-05-08 13:55:00,1.10554,1.10554,1.10549,1.10549,42500000.0
2006-05-08 13:56:00,1.10545,1.10553,1.10545,1.1055,103399998.0
2006-05-08 13:57:00,1.10545,1.10558,1.10534,1.10552,93599999.0
2006-05-08 13:58:00,1.10553,1.10558,1.10553,1.10553,29700000.0
2006-05-08 13:59:00,1.10557,1.10574,1.10557,1.10574,167799999.0
2006-05-08 14:00:00,1.10556,1.10563,1.10551,1.1056,79399999.0
2006-05-08 14:01:00,1.10565,1.1058,1.10558,1.1058,92400000.0
2006-05-08 14:02:00,1.10602,1.10633,1.10602,1.10633,53600001.0
2006-05-08 14:03:00,1.10648,1.10732,1.10648,1.10732,43200000.0
2006-05-08 14:04:00,1.10707,1.10707,1.10696,1.10696,20700000.0
2006-05-08 14:05:00,1.10675,1.10704,1.10675,1.10692,73200001.0
2006-05-08 14:06:00,1.10686,1.10705,1.10686,1.10705,39900000.0
2006-05-08 14:07:00,1.10717,1.10729,1.10714,1.10725,89600000.0
2006-05-08 14:08:00,1.10724,1.10735,1.10722,1.10722,79700001.0
2006-05-08 14:09:00,1.10734,1.10741,1.10722,1.10722,61399998.0
2006-05-08 14:10:00,1.10731,1.10746,1.10729,1.10739,112099999.0
2006-05-08 14:11:00,1.10742,1.10746,1.10739,1.10742,71700000.0
2006-05-08 14:12:00,1.1075,1.10794,1.1075,1.1079,109799999.0
2006-05-08 14:13:00,1.10797,1.10827,1.10797,1.10827,64600000.0
2006-05-08 14:14:00,1.10827,1.10913,1.10822,1.10913,212299999.0
2006-05-08 14:15:00,1.10894,1.10894,1.10767,1.10772,97699998.0
2006-05-08 14:16:00,1.1079,1.10808,1.1079,1.10797,54300000.0
2006-05-08 14:17:00,1.10814,1.10828,1.108,1.108,66400001.0
2006-05-08 14:18:00,1.10808,1.10825,1.10801,1.10801,126900001.0
2006-05-08 14:19:00,1.10799,1.10809,1.10791,1.10809,67900002.0
2006-05-08 14:20:00,1.10801,1.10801,1.10746,1.10746,127600000.0
2006-05-08 14:21:00,1.10733,1.10741,1.10703,1.10741,87099999.0
2006-05-08 14:22:00,1.1076,1.1077,1.1076,1.1077,6400000.0
2006-05-08 14:23:00,1.1079,1.10805,1.10782,1.108,77799999.0
2006-05-08 14:24:00,1.10812,1.10821,1.10811,1.10814,78299999.0
2006-05-08 14:25:00,1.10805,1.1081,1.10805,1.1081,4700000.0
2006-05-08 14:26:00,1.10804,1.10809,1.10796,1.10796,33500000.0
2006-05-08 14:27:00,1.108,1.10807,1.10795,1.10807,114600002.0
2006-05-08 14:28:00,1.10806,1.10817,1.108,1.10817,93400002.0
2006-05-08 14:29:00,1.10805,1.10813,1.10805,1.1081,9600000.0
2006-05-08 14:30:00,1.10814,1.10814,1.10814,1.10814,32300000.0
2006-05-08 14:31:00,1.10818,1.10825,1.10811,1.10825,55899998.0
2006-05-08 14:32:00,1.1084,1.10867,1.1084,1.10867,94699998.0
2006-05-08 14:33:00,1.10862,1.10862,1.10843,1.10843,87800003.0
2006-05-08 14:34:00,1.10845,1.10861,1.10839,1.10861,100300000.0
2006-05-08 14:35:00,1.10856,1.10857,1.10844,1.10844,93499999.0
2006-05-08 14:36:00,1.10855,1.10855,1.10845,1.1085,141400001.0
2006-05-08 14:37:00,1.10848,1.10848,1.10848,1.10848,36099998.0
2006-05-08 14:38:00,1.10855,1.10879,1.10855,1.10872,132499999.0
2006-05-08 14:39:00,1.10877,1.10897,1.10877,1.1089,98399998.0
2006-05-08 14:40:00,1.10887,1.1091,1.10883,1.1091,73899999.0
2006-05-08 14:41:00,1.10917,1.10937,1.1091,1.1091,35500001.0
2006-05-08 14:42:00,1.10906,1.10906,1.10894,1.10896,74699999.0
2006-05-08 14:43:00,1.10891,1.10908,1.10886,1.10908,89299999.0
2006-05-08 14:44:00,1.109,1.10916,1.10898,1.10916,96700000.0
2006-05-08 14:45:00,1.1093,1.10939,1.1093,1.10931,50200000.0
2006-05-08 14:46:00,1.10925,1.10935,1.10925,1.10933,85400001.0
2006-05-08 14:47:00,1.10948,1.10986,1.10948,1.10981,110299998.0
2006-05-08 14:48:00,1.10995,1.1101,1.10995,1.1101,31200000.0
2006-05-08 14:49:00,1.1102,1.11062,1.11003,1.11062,160199995.0
2006-05-08 14:50:00,1.11095,1.11101,1.11063,1.1107,111799999.0
2006-05-08 14:51:00,1.11067,1.11086,1.11065,1.11065,74100001.0
2006-05-08 14:52:00,1.11073,1.11075,1.11055,1.11059,94300000.0
2006-05-08 14:53:00,1.11069,1.11082,1.11069,1.1108,116900001.0
2006-05-08 14:54:00,1.11062,1.1109,1.11061,1.1109,52700000.0
2006-05-08 14:55:00,1.11102,1.11102,1.11073,1.11079,137999996.0
2006-05-08 14:56:00,1.11073,1.11084,1.1107,1.11072,103300002.0
2006-05-08 14:57:00,1.1106,1.1106,1.11053,1.11053,24699999.0
2006-05-08 14:58:00,1.11054,1.1106,1.11049,1.11049,84100000.0
2006-05-08 14:59:00,1.1106,1.11077,1.11059,1.11077,75000001.0
2006-05-08 15:00:00,1.11078,1.11125,1.11077,1.11125,158300001.0
2006-05-08 15:01:00,1.1111,1.1112,1.111,1.1112,68200000.0
2006-05-08 15:02:00,1.11118,1.11118,1.11079,1.11079,81400002.0
2006-05-08 15:03:00,1.11062,1.11062,1.11013,1.11013,82400001.0
2006-05-08 15:04:00,1.10997,1.11011,1.1098,1.11011,76100000.0
2006-05-08 15:05:00,1.11018,1.11043,1.11013,1.11043,8100000.0
2006-05-08 15:06:00,1.11057,1.11059,1.11052,1.11059,108700002.0
2006-05-08 15:07:00,1.11051,1.11054,1.11051,1.11054,31100000.0
2006-05-08 15:08:00,1.11042,1.11058,1.11042,1.11053,53900001.0
2006-05-08 15:09:00,1.11058,1.11058,1.11049,1.11049,95299998.0
2006-05-08 15:10:00,1.11063,1.11067,1.11061,1.11062,158100001.0
2006-05-08 15:11:00,1.11057,1.11057,1.11047,1.1105,89600000.0
2006-05-08 15:12:00,1.11049,1.11049,1.11043,1.11043,97900002.0
2006-05-08 15:13:00,1.11034,1.1105,1.1103,1.1104,158699999.0
2006-05-08 15:14:00,1.1105,1.11074,1.1105,1.11064,89300000.0
2006-05-08 15:15:00,1.11074,1.11074,1.11053,1.11053,48800000.0
2006-05-08 15:16:00,1.11048,1.11048,1.11039,1.1104,89900000.0
2006-05-08 15:17:00,1.11038,1.1104,1.11031,1.11033,89499997.0
2006-05-08 15:18:00,1.1104,1.11043,1.11037,1.11037,36500001.0
2006-05-08 15:19:00,1.11033,1.11042,1.11033,1.11035,103400002.0
2006-05-08 15:20:00,1.11036,1.11044,1.11036,1.11044,44600000.0
2006-05-08 15:21:00,1.11035,1.11045,1.11034,1.1104,110600000.0
2006-05-08 15:22:00,1.11047,1.11062,1.11047,1.1106,162300001.0
2006-05-08 15:23:00,1.11056,1.11066,1.11056,1.11063,81499999.0
2006-05-08 15:24:00,1.11074,1.11107,1.11074,1.11098,99699998.0
2006-05-08 15:25:00,1.11103,1.11113,1.11103,1.11112,68800002.0
2006-05-08 15:26:00,1.11109,1.11113,1.11097,1.11097,53400000.0
2006-05-08 15:27:00,1.11095,1.11102,1.1109,1.11091,153000002.0
2006-05-08 15:28:00,1.11088,1.11101,1.11085,1.11085,20000000.0
2006-05-08 15:29:00,1.11084,1.11088,1.11065,1.11065,58100000.0
2006-05-08 15:30:00,1.11054,1.11069,1.11054,1.1106,62099999.0
2006-05-08 15:31:00,1.11063,1.11063,1.11052,1.11058,65599999.0
2006-05-08 15:32:00,1.11061,1.11067,1.11058,1.1106,88100000.0
2006-05-08 15:33:00,1.1106,1.11068,1.1106,1.11067,71199999.0
2006-05-08 15:34:00,1.11071,1.11095,1.11064,1.11095,45699999.0
2006-05-08 15:35:00,1.11094,1.11094,1.11084,1.11085,116199998.0
2006-05-08 15:36:00,1.11087,1.11096,1.11082,1.11096,136599999.0
2006-05-08 15:37:00,1.11111,1.11154,1.11111,1.1115,87900001.0
2006-05-08 15:38:00,1.1116,1.11187,1.1116,1.11179,106200000.0
2006-05-08 15:39:00,1.11192,1.11193,1.11139,1.11148,87400001.0
2006-05-08 15:40:00,1.11151,1.11151,1.11128,1.11128,40000001.0
2006-05-08 15:41:00,1.1111,1.11157,1.1111,1.11151,113000002.0
2006-05-08 15:42:00,1.11141,1.11141,1.11126,1.11126,67800001.0
2006-05-08 15:43:00,1.11122,1.11122,1.11108,1.11108,2400000.0
2006-05-08 15:44:00,1.11101,1.11101,1.11051,1.11053,133099999.0
2006-05-08 15:45:00,1.1104,1.11087,1.1104,1.11068,44000000.0
2006-05-08 15:46:00,1.11053,1.11064,1.11042,1.11045,35000000.0
2006-05-08 15:47:00,1.11041,1.11051,1.11035,1.11035,82200000.0
2006-05-08 15:48:00,1.11052,1.11069,1.11026,1.11068,175899997.0
2006-05-08 15:49:00,1.11079,1.11119,1.11066,1.11119,146800000.0
2006-05-08 15:50:00,1.11129,1.11129,1.11121,1.11121,43599999.0
2006-05-08 15:51:00,1.11122,1.11126,1.11113,1.11117,56700000.0
2006-05-08 15:52:00,1.11108,1.11127,1.11108,1.11109,96900000.0
2006-05-08 15:53:00,1.11115,1.11125,1.11115,1.11116,45400000.0
2006-05-08 15:54:00,1.11125,1.11138,1.11125,1.11133,106300000.0
2006-05-08 15:55:00,1.11139,1.11186,1.11139,1.11186,102700003.0
2006-05-08 15:56:00,1.11184,1.11206,1.11184,1.11206,70400002.0
2006-05-08 15:57:00,1.11215,1.11226,1.11215,1.11216,43600001.0
2006-05-08 15:58:00,1.11222,1.11263,1.11222,1.11263,205200003.0
2006-05-08 15:59:00,1.11255,1.11255,1.11212,1.11219,114099999.0
2006-05-08 16:00:00,1.11218,1.11241,1.11218,1.11225,124300000.0
2006-05-08 16:01:00,1.11213,1.1123,1.11206,1.1123,96300000.0
2006-05-08 16:02:00,1.11211,1.11211,1.11194,1.11194,5600000.0
2006-05-08 16:03:00,1.11152,1.11152,1.11125,1.11125,35900001.0
2006-05-08 16:04:00,1.11109,1.11137,1.11109,1.11132,47800000.0
2006-05-08 16:05:00,1.11158,1.11162,1.11158,1.11162,30800000.0
2006-05-08 16:06:00,1.11183,1.11187,1.11172,1.11172,56900001.0
2006-05-08 16:07:00,1.11178,1.11181,1.11172,1.11175,62999999.0
2006-05-08 16:08:00,1.11178,1.11232,1.11178,1.11232,183100000.0
2006-05-08 16:09:00,1.11236,1.11256,1.11234,1.1125,181600000.0
2006-05-08 16:10:00,1.11255,1.11255,1.11247,1.11248,61299998.0
2006-05-08 16:11:00,1.11254,1.11263,1.11249,1.11249,101700002.0
2006-05-08 16:12:00,1.11268,1.11287,1.11268,1.11287,28300000.0
2006-05-08 16:13:00,1.11304,1.11314,1.11298,1.11306,150199998.0
2006-05-08 16:14:00,1.11287,1.11287,1.11255,1.11255,26800000.0
2006-05-08 16:15:00,1.11255,1.11265,1.11255,1.1126,58400000.0
2006-05-08 16:16:00,1.11259,1.11259,1.11249,1.11249,76800003.0
2006-05-08 16:17:00,1.11252,1.11276,1.11248,1.11248,100399999.0
2006-05-08 16:18:00,1.11263,1.1129,1.11263,1.11288,54200001.0
2006-05-08 16:19:00,1.11293,1.11301,1.11292,1.11292,206500002.0
2006-05-08 16:20:00,1.11288,1.11299,1.11288,1.11298,101500001.0
2006-05-08 16:21:00,1.11281,1.11281,1.11245,1.11245,31200000.0
2006-05-08 16:22:00,1.11245,1.11245,1.11245,1.11245,23900000.0
2006-05-08 16:23:00,1.11254,1.11257,1.11243,1.11243,116100001.0
2006-05-08 16:24:00,1.11247,1.11257,1.11247,1.11255,96999999.0
2006-05-08 16:25:00,1.11255,1.11255,1.11241,1.11246,35400000.0
2006-05-08 16:26:00,1.11242,1.11249,1.11239,1.11245,171900001.0
2006-05-08 16:27:00,1.11247,1.11252,1.11243,1.11251,100100001.0
2006-05-08 16:28:00,1.11246,1.1125,1.11223,1.11223,81899999.0
2006-05-08 16:29:00,1.11218,1.11221,1.11208,1.11212,84299999.0
2006-05-08 16:30:00,1.11199,1.11199,1.11176,1.11179,127900003.0
2006-05-08 16:31:00,1.11162,1.11173,1.11157,1.11168,88200000.0
2006-05-08 16:32:00,1.11174,1.11208,1.11174,1.11198,77799999.0
2006-05-08 16:33:00,1.11197,1.11198,1.11173,1.11179,131200002.0
2006-05-08 16:34:00,1.11171,1.11186,1.11164,1.11164,161700001.0
2006-05-08 16:35:00,1.11172,1.11183,1.11172,1.11175,27300000.0
2006-05-08 16:36:00,1.11172,1.11173,1.11159,1.1116,58300001.0
2006-05-08 16:37:00,1.11157,1.11171,1.11157,1.11164,46600000.0
2006-05-08 16:38:00,1.11165,1.11188,1.11165,1.11183,158499998.0
2006-05-08 16:39:00,1.11194,1.11207,1.11193,1.112,171000002.0
2006-05-08 16:40:00,1.11205,1.11216,1.11205,1.11216,38100000.0
2006-05-08 16:41:00,1.11217,1.11224,1.11213,1.11213,119099998.0
2006-05-08 16:42:00,1.11236,1.1124,1.11236,1.1124,16700000.0
2006-05-08 16:43:00,1.11254,1.11269,1.11254,1.11263,92900001.0
2006-05-08 16:44:00,1.11247,1.11247,1.11208,1.1122,77499999.0
2006-05-08 16:45:00,1.11216,1.11216,1.11216,1.11216,8200000.0
2006-05-08 16:46:00,1.11204,1.11219,1.11199,1.11219,51100000.0
2006-05-08 16:47:00,1.11233,1.11233,1.11219,1.1123,64199999.0
2006-05-08 16:48:00,1.11216,1.11216,1.11196,1.11215,58900000.0
2006-05-08 16:49:00,1.11215,1.11217,1.11192,1.11205,144100002.0
2006-05-08 16:50:00,1.112,1.11205,1.11195,1.11198,147700000.0
2006-05-08 16:51:00,1.11207,1.11216,1.11204,1.11205,113400001.0
2006-05-08 16:52:00,1.11201,1.11202,1.11201,1.11202,32000000.0
2006-05-08 16:53:00,1.11195,1.11204,1.11189,1.11189,114400002.0
2006-05-08 16:54:00,1.11208,1.11208,1.11195,1.11198,119400002.0
2006-05-08 16:55:00,1.1119,1.1119,1.11171,1.11183,126900000.0
2006-05-08 16:56:00,1.11178,1.1121,1.11175,1.11195,214500001.0
2006-05-08 16:57:00,1.11188,1.11188,1.11173,1.11185,94299999.0
2006-05-08 16:58:00,1.11204,1.11221,1.11204,1.11221,31900001.0
2006-05-08 16:59:00,1.11225,1.11258,1.11218,1.11258,44400000.0
2006-05-08 17:00:00,1.11282,1.11287,1.11234,1.11238,115699998.0
2006-05-08 17:01:00,1.11238,1.11247,1.11238,1.11239,49899999.0
2006-05-08 17:02:00,1.11248,1.1126,1.11248,1.11253,65399999.0
2006-05-08 17:03:00,1.11258,1.11264,1.1125,1.1125,132099998.0
2006-05-08 17:04:00,1.11237,1.11248,1.11228,1.11228,122900002.0
2006-05-08 17:05:00,1.11225,1.11225,1.11217,1.11224,98299999.0
2006-05-08 17:06:00,1.1122,1.11227,1.11215,1.11215,55699999.0
2006-05-08 17:07:00,1.11217,1.11233,1.11217,1.1123,123200001.0
2006-05-08 17:08:00,1.11215,1.11218,1.11203,1.11203,111999998.0
2006-05-08 17:09:00,1.11191,1.11191,1.11174,1.11174,7300000.0
2006-05-08 17:10:00,1.11165,1.1118,1.11165,1.11177,234700003.0
2006-05-08 17:11:00,1.11161,1.11161,1.11152,1.11153,113399998.0
2006-05-08 17:12:00,1.11141,1.11141,1.11116,1.11121,71599998.0
2006-05-08 17:13:00,1.11128,1.11147,1.11128,1.11147,28700000.0
2006-05-08 17:14:00,1.1117,1.11187,1.11169,1.11169,44499999.0
2006-05-08 17:15:00,1.11165,1.11165,1.11165,1.11165,2400000.0
2006-05-08 17:16:00,1.11167,1.11177,1.11165,1.11165,77700000.0
2006-05-08 17:17:00,1.1117,1.1117,1.11165,1.11165,80100000.0
2006-05-08 17:18:00,1.11171,1.11177,1.11165,1.11165,55800000.0
2006-05-08 17:19:00,1.11175,1.11175,1.11168,1.11168,7200000.0
2006-05-08 17:20:00,1.11162,1.11162,1.11147,1.1115,138900002.0
2006-05-08 17:21:00,1.11136,1.11136,1.11129,1.11129,35600000.0
2006-05-08 17:22:00,1.11115,1.11115,1.11097,1.11115,64400000.0
2006-05-08 17:23:00,1.11112,1.11112,1.11097,1.11102,50699999.0
2006-05-08 17:24:00,1.11108,1.11108,1.11108,1.11108,42900002.0
2006-05-08 17:25:00,1.11109,1.11121,1.11106,1.11108,231000003.0
2006-05-08 17:26:00,1.11107,1.11111,1.11087,1.1111,41600000.0
2006-05-08 17:27:00,1.1112,1.11128,1.11117,1.11119,90700001.0
2006-05-08 17:28:00,1.11114,1.11114,1.11114,1.11114,13600000.0
2006-05-08 17:29:00,1.11123,1.11127,1.11123,1.11127,54200000.0
2006-05-08 17:30:00,1.11132,1.11139,1.11131,1.11131,80400002.0
2006-05-08 17:31:00,1.11127,1.11127,1.11121,1.11121,63199999.0
2006-05-08 17:32:00,1.1112,1.11137,1.1112,1.11137,46600000.0
2006-05-08 17:33:00,1.11144,1.11144,1.11141,1.11141,25500000.0
2006-05-08 17:34:00,1.11154,1.11154,1.11134,1.11139,109600001.0
2006-05-08 17:35:00,1.11148,1.11165,1.11148,1.11154,128000002.0
2006-05-08 17:36:00,1.11162,1.11162,1.11149,1.11155,47600000.0
2006-05-08 17:37:00,1.11162,1.11172,1.11162,1.11172,45399998.0
2006-05-08 17:38:00,1.11169,1.11171,1.11157,1.11157,15400000.0
2006-05-08 17:39:00,1.11168,1.11168,1.11161,1.11161,122699998.0
2006-05-08 17:40:00,1.11161,1.11161,1.11141,1.11161,102700002.0
2006-05-08 17:41:00,1.1116,1.11161,1.11151,1.11152,126100002.0
2006-05-08 17:42:00,1.11147,1.11152,1.11147,1.11152,15200000.0
2006-05-08 17:43:00,1.11155,1.11158,1.11144,1.11158,139400000.0
2006-05-08 17:44:00,1.11159,1.11165,1.11151,1.11165,186699996.0
2006-05-08 17:45:00,1.11167,1.11173,1.11167,1.11173,19200000.0
2006-05-08 17:46:00,1.1118,1.11186,1.11175,1.11186,84300002.0
2006-05-08 17:47:00,1.11186,1.11196,1.11174,1.11174,53899999.0
2006-05-08 17:48:00,1.11167,1.11183,1.11165,1.11165,129900000.0
2006-05-08 17:49:00,1.11154,1.11164,1.11147,1.11164,106400002.0
2006-05-08 17:50:00,1.11154,1.11157,1.11144,1.11152,22200000.0
2006-05-08 17:51:00,1.11152,1.11158,1.1115,1.11152,81199998.0
2006-05-08 17:52:00,1.11163,1.11163,1.1115,1.1115,93099999.0
2006-05-08 17:53:00,1.11155,1.11193,1.11155,1.11188,79899999.0
2006-05-08 17:54:00,1.11189,1.11194,1.11181,1.11188,110900002.0
2006-05-08 17:55:00,1.11183,1.11198,1.11183,1.11196,112000000.0
2006-05-08 17:56:00,1.11193,1.11197,1.11185,1.11194,71300000.0
2006-05-08 17:57:00,1.11195,1.11195,1.11165,1.11165,147899997.0
2006-05-08 17:58:00,1.11156,1.11156,1.11143,1.11149,91500000.0
2006-05-08 17:59:00,1.11145,1.11153,1.11145,1.11148,101000001.0
2006-05-08 18:00:00,1.11142,1.11143,1.11142,1.11143,38300000.0
2006-05-08 18:01:00,1.11131,1.11143,1.11129,1.11136,521700005.0
2006-05-08 18:02:00,1.11142,1.11151,1.11129,1.1113,821700000.0
2006-05-08 18:03:00,1.11129,1.11144,1.11129,1.11135,666000002.0
2006-05-08 18:04:00,1.11142,1.11158,1.11138,1.1114,783000000.0
2006-05-08 18:05:00,1.11145,1.1115,1.11138,1.11147,920200003.0
2006-05-08 18:06:00,1.11142,1.11142,1.11125,1.1114,643500000.0
2006-05-08 18:07:00,1.1114,1.11148,1.11135,1.1114,980900008.0
2006-05-08 18:08:00,1.1114,1.11145,1.11132,1.1114,1206699998.0
2006-05-08 18:09:00,1.11137,1.11137,1.11125,1.11125,439700001.0
2006-05-08 18:10:00,1.1113,1.11135,1.1112,1.11125,666599998.0
2006-05-08 18:11:00,1.11133,1.11133,1.1111,1.11118,914700004.0
2006-05-08 18:12:00,1.11118,1.11131,1.11118,1.11125,63700000.0
2006-05-08 18:13:00,1.11133,1.11141,1.1113,1.11137,321299999.0
2006-05-08 18:14:00,1.11135,1.11135,1.11122,1.1113,406999998.0
2006-05-08 18:15:00,1.11126,1.1114,1.11125,1.1113,690899996.0
2006-05-08 18:16:00,1.11132,1.11133,1.11114,1.1113,469600007.0
2006-05-08 18:17:00,1.11132,1.11159,1.11132,1.11154,1052600009.0
2006-05-08 18:18:00,1.11155,1.11162,1.11149,1.1115,667799998.0
2006-05-08 18:19:00,1.11155,1.11159,1.11135,1.11135,121499999.0
2006-05-08 18:20:00,1.11137,1.11147,1.11124,1.11127,674000002.0
2006-05-08 18:21:00,1.11136,1.11157,1.11129,1.11143,179100000.0
2006-05-08 18:22:00,1.11153,1.11171,1.11153,1.11163,251400000.0
2006-05-08 18:23:00,1.11167,1.11178,1.11157,1.11162,573800002.0
2006-05-08 18:24:00,1.11165,1.1118,1.11162,1.11176,568500006.0
2006-05-08 18:25:00,1.11175,1.11184,1.11167,1.1118,514100004.0
2006-05-08 18:26:00,1.1118,1.11185,1.1117,1.11175,889500008.0
2006-05-08 18:27:00,1.11175,1.11175,1.11161,1.11165,534800005.0
2006-05-08 18:28:00,1.11166,1.1117,1.11157,1.11169,380099998.0
2006-05-08 18:29:00,1.11172,1.11189,1.11172,1.11189,354900002.0
2006-05-08 18:30:00,1.1119,1.11195,1.11182,1.1119,1008600001.0
2006-05-08 18:31:00,1.11187,1.11191,1.11177,1.1118,463800002.0
2006-05-08 18:32:00,1.11179,1.11194,1.11173,1.11185,443900001.0
2006-05-08 18:33:00,1.11191,1.11204,1.11188,1.11201,547300003.0
2006-05-08 18:34:00,1.11203,1.11205,1.11193,1.11197,207300000.0
2006-05-08 18:35:00,1.11197,1.11201,1.11189,1.11195,515400002.0
2006-05-08 18:36:00,1.1119,1.1119,1.11166,1.11166,359100002.0
2006-05-08 18:37:00,1.11162,1.1117,1.11162,1.11163,143100001.0
2006-05-08 18:38:00,1.11169,1.11179,1.11165,1.11172,226700005.0
2006-05-08 18:39:00,1.1117,1.11172,1.11165,1.1117,228600001.0
2006-05-08 18:40:00,1.11158,1.11164,1.11148,1.1116,686399998.0
2006-05-08 18:41:00,1.11162,1.11176,1.11156,1.11156,304999999.0
2006-05-08 18:42:00,1.11156,1.11171,1.11156,1.11168,383399999.0
2006-05-08 18:43:00,1.11168,1.11172,1.11163,1.11169,552399997.0
2006-05-08 18:44:00,1.11168,1.1117,1.11162,1.11167,287400004.0
2006-05-08 18:45:00,1.11178,1.1119,1.11174,1.11178,410799994.0
2006-05-08 18:46:00,1.1118,1.11185,1.11175,1.1118,239799998.0
2006-05-08 18:47:00,1.1118,1.1118,1.1118,1.1118,23900000.0
2006-05-08 18:48:00,1.11181,1.11198,1.11181,1.11198,157300002.0
2006-05-08 18:49:00,1.11198,1.11198,1.11184,1.11187,48000000.0
2006-05-08 18:50:00,1.11183,1.11191,1.11183,1.11189,121700000.0
2006-05-08 18:51:00,1.11178,1.1118,1.1117,1.1117,150100001.0
2006-05-08 18:52:00,1.1117,1.1117,1.11165,1.1117,259399997.0
2006-05-08 18:53:00,1.11166,1.11167,1.11155,1.11156,435500004.0
2006-05-08 18:54:00,1.11161,1.11184,1.11161,1.11184,256400004.0
2006-05-08 18:55:00,1.11187,1.11194,1.11178,1.11194,435100002.0
2006-05-08 18:56:00,1.11199,1.11199,1.11192,1.11196,155499999.0
2006-05-08 18:57:00,1.112,1.11205,1.112,1.11203,258100002.0
2006-05-08 18:58:00,1.11204,1.11204,1.11187,1.11188,169400000.0
2006-05-08 18:59:00,1.1119,1.11201,1.11185,1.1119,616100004.0
2006-05-08 19:00:00,1.11189,1.11199,1.11169,1.11177,256099998.0
2006-05-08 19:01:00,1.11173,1.11184,1.11172,1.11181,133299999.0
2006-05-08 19:02:00,1.11188,1.11192,1.11175,1.11192,173499999.0
2006-05-08 19:03:00,1.11197,1.11207,1.11194,1.11195,423300005.0
2006-05-08 19:04:00,1.11201,1.11212,1.11195,1.11205,148499999.0
2006-05-08 19:05:00,1.11203,1.11207,1.11183,1.11183,214200001.0
2006-05-08 19:06:00,1.11184,1.11199,1.11182,1.11192,447400003.0
2006-05-08 19:07:00,1.11195,1.11203,1.11192,1.11203,119199999.0
2006-05-08 19:08:00,1.11203,1.11205,1.11195,1.11203,749100006.0
2006-05-08 19:09:00,1.11206,1.11211,1.11199,1.112,639000006.0
2006-05-08 19:10:00,1.11207,1.11208,1.112,1.112,108399999.0
2006-05-08 19:11:00,1.112,1.11209,1.11198,1.11205,455000004.0
2006-05-08 19:12:00,1.11203,1.1121,1.11202,1.11202,213799999.0
2006-05-08 19:13:00,1.11199,1.11207,1.11197,1.112,171500000.0
2006-05-08 19:14:00,1.11197,1.11211,1.11193,1.11211,448699997.0
2006-05-08 19:15:00,1.11207,1.11207,1.11195,1.11204,453399999.0
2006-05-08 19:16:00,1.11205,1.1121,1.112,1.11209,233100001.0
2006-05-08 19:17:00,1.11213,1.11215,1.11205,1.11213,167100001.0
2006-05-08 19:18:00,1.11215,1.11222,1.11205,1.11209,499500006.0
2006-05-08 19:19:00,1.11203,1.11212,1.11202,1.11202,143499999.0
2006-05-08 19:20:00,1.11205,1.11213,1.11204,1.11205,259199997.0
2006-05-08 19:21:00,1.11209,1.11215,1.11201,1.11201,127199999.0
2006-05-08 19:22:00,1.11202,1.11207,1.11199,1.11207,188199997.0
2006-05-08 19:23:00,1.11205,1.11208,1.11202,1.11208,90900002.0
2006-05-08 19:24:00,1.1121,1.1121,1.11205,1.1121,94500004.0
2006-05-08 19:25:00,1.11213,1.11229,1.11213,1.11229,156600001.0
2006-05-08 19:26:00,1.1123,1.1123,1.11225,1.11225,19599999.0
2006-05-08 19:27:00,1.11234,1.1125,1.11234,1.11237,383700002.0
2006-05-08 19:28:00,1.11242,1.11249,1.1124,1.11247,212800002.0
2006-05-08 19:29:00,1.11248,1.11248,1.11238,1.11247,32499999.0
2006-05-08 19:30:00,1.11252,1.11252,1.11231,1.11232,194200002.0
2006-05-08 19:31:00,1.1123,1.1123,1.1123,1.1123,65599997.0
2006-05-08 19:32:00,1.11228,1.11228,1.11225,1.11228,54200002.0
2006-05-08 19:33:00,1.11213,1.11219,1.11205,1.11205,373100000.0
2006-05-08 19:34:00,1.11203,1.11205,1.11197,1.11197,67900000.0
2006-05-08 19:35:00,1.11215,1.11225,1.11215,1.11225,33900000.0
2006-05-08 19:36:00,1.11236,1.11236,1.11216,1.11216,187300000.0
2006-05-08 19:37:00,1.11222,1.11239,1.11218,1.1123,424300001.0
2006-05-08 19:38:00,1.11231,1.11244,1.11228,1.11237,312999999.0
2006-05-08 19:39:00,1.11242,1.11278,1.11238,1.11267,430400001.0
2006-05-08 19:40:00,1.11273,1.11273,1.11257,1.11257,156800001.0
2006-05-08 19:41:00,1.1125,1.1125,1.11247,1.1125,304800002.0
2006-05-08 19:42:00,1.1125,1.11255,1.11247,1.11252,144300000.0
2006-05-08 19:43:00,1.11264,1.11286,1.11264,1.11286,109700000.0
2006-05-08 19:44:00,1.11284,1.11295,1.11284,1.11287,138499999.0
2006-05-08 19:45:00,1.11293,1.11307,1.11293,1.11307,43500000.0
2006-05-08 19:46:00,1.11318,1.11318,1.11313,1.11313,145700000.0
2006-05-08 19:47:00,1.1131,1.1131,1.1131,1.1131,45200002.0
2006-05-08 19:48:00,1.1131,1.11312,1.11304,1.11305,129800003.0
2006-05-08 19:49:00,1.11313,1.11328,1.11312,1.11312,191599999.0
2006-05-08 19:50:00,1.1131,1.1131,1.11305,1.1131,55899999.0
2006-05-08 19:51:00,1.11311,1.11316,1.11311,1.11316,24700001.0
2006-05-08 19:52:00,1.11318,1.11318,1.11307,1.11307,21500000.0
2006-05-08 19:53:00,1.11308,1.11312,1.11301,1.11301,117500002.0
2006-05-08 19:54:00,1.11299,1.11299,1.11297,1.11297,106100000.0
2006-05-08 19:55:00,1.11303,1.11303,1.11285,1.11285,41100000.0
2006-05-08 19:56:00,1.113,1.113,1.11281,1.11284,279300001.0
2006-05-08 19:57:00,1.11287,1.11293,1.11284,1.11284,176600001.0
2006-05-08 19:58:00,1.1128,1.11282,1.11275,1.1128,95200000.0
2006-05-08 19:59:00,1.11282,1.11287,1.11282,1.11283,103800000.0
2006-05-08 20:00:00,1.11288,1.11296,1.11285,1.11296,85100001.0
2006-05-08 20:01:00,1.1129,1.11292,1.11284,1.1129,83099998.0
2006-05-08 20:02:00,1.11293,1.11319,1.11293,1.11317,139999998.0
2006-05-08 20:03:00,1.11318,1.11318,1.11302,1.11303,414300003.0
2006-05-08 20:04:00,1.11308,1.11308,1.11297,1.11298,155300001.0
2006-05-08 20:05:00,1.11295,1.113,1.11278,1.11278,110200000.0
2006-05-08 20:06:00,1.11287,1.11303,1.11287,1.11298,109199999.0
2006-05-08 20:07:00,1.11296,1.113,1.11289,1.11292,190499997.0
2006-05-08 20:08:00,1.11288,1.11293,1.11279,1.11279,245999997.0
2006-05-08 20:09:00,1.11266,1.11266,1.11238,1.11238,222200003.0
2006-05-08 20:10:00,1.11225,1.11225,1.1121,1.11211,60100000.0
2006-05-08 20:11:00,1.11205,1.11205,1.11166,1.11166,206800001.0
2006-05-08 20:12:00,1.11159,1.11169,1.11152,1.11152,566899997.0
2006-05-08 20:13:00,1.11152,1.11152,1.11145,1.1115,173700002.0
2006-05-08 20:14:00,1.11147,1.11158,1.11147,1.11158,90000000.0
2006-05-08 20:15:00,1.11167,1.11171,1.11153,1.11168,616600000.0
2006-05-08 20:16:00,1.11173,1.11183,1.11168,1.1117,522399999.0
2006-05-08 20:17:00,1.11165,1.11182,1.11151,1.11159,280999999.0
2006-05-08 20:18:00,1.11152,1.1117,1.11146,1.1117,164000002.0
2006-05-08 20:19:00,1.11163,1.11163,1.11148,1.11158,79400000.0
2006-05-08 20:20:00,1.11157,1.11161,1.11145,1.1115,428300005.0
2006-05-08 20:21:00,1.11148,1.11153,1.11141,1.11143,422799996.0
2006-05-08 20:22:00,1.11148,1.11154,1.11138,1.11154,413400001.0
2006-05-08 20:23:00,1.11151,1.11151,1.11137,1.11143,491600000.0
2006-05-08 20:24:00,1.11143,1.11143,1.11127,1.11127,408700002.0
2006-05-08 20:25:00,1.1113,1.1113,1.11125,1.11125,118700001.0
2006-05-08 20:26:00,1.11125,1.11125,1.11122,1.11122,222200005.0
2006-05-08 20:27:00,1.11123,1.11135,1.11123,1.11125,183799998.0
2006-05-08 20:28:00,1.11125,1.11135,1.11125,1.1113,763300000.0
2006-05-08 20:29:00,1.11125,1.1113,1.1112,1.11125,563799999.0
2006-05-08 20:30:00,1.11121,1.11124,1.11096,1.11101,207700000.0
2006-05-08 20:31:00,1.11107,1.11112,1.111,1.111,482100001.0
2006-05-08 20:32:00,1.11099,1.11111,1.11099,1.11103,403299998.0
2006-05-08 20:33:00,1.11095,1.11105,1.11095,1.11097,215099999.0
2006-05-08 20:34:00,1.11097,1.11128,1.11097,1.11128,103999999.0
2006-05-08 20:35:00,1.11135,1.11137,1.11122,1.11137,148199999.0
2006-05-08 20:36:00,1.1114,1.11143,1.1113,1.1114,359400004.0
2006-05-08 20:37:00,1.11136,1.11136,1.11123,1.11132,260300001.0
2006-05-08 20:38:00,1.11135,1.1114,1.11132,1.1114,261100002.0
2006-05-08 20:39:00,1.1114,1.11145,1.11135,1.11145,435800001.0
2006-05-08 20:40:00,1.1114,1.1114,1.11122,1.11125,368100001.0
2006-05-08 20:41:00,1.11132,1.11137,1.11125,1.11132,596299993.0
2006-05-08 20:42:00,1.1113,1.1113,1.11125,1.11127,435399998.0
2006-05-08 20:43:00,1.11126,1.11128,1.11118,1.1112,278999999.0
2006-05-08 20:44:00,1.1112,1.11128,1.11113,1.11125,151900001.0
2006-05-08 20:45:00,1.11122,1.11122,1.11112,1.11112,255200003.0
2006-05-08 20:46:00,1.11118,1.1116,1.11118,1.1116,145199999.0
2006-05-08 20:47:00,1.11166,1.11173,1.11165,1.1117,196500001.0
2006-05-08 20:48:00,1.11175,1.11175,1.1117,1.11175,59599998.0
2006-05-08 20:49:00,1.11174,1.11174,1.1116,1.11167,385100000.0
2006-05-08 20:50:00,1.1116,1.1116,1.1116,1.1116,169500000.0
2006-05-08 20:51:00,1.11163,1.11163,1.11155,1.11163,84499998.0
2006-05-08 20:52:00,1.1116,1.1116,1.1115,1.11154,41699999.0
2006-05-08 20:53:00,1.1115,1.11152,1.1114,1.11144,176100001.0
2006-05-08 20:54:00,1.1115,1.11155,1.1114,1.11145,296800001.0
2006-05-08 20:55:00,1.11155,1.11169,1.11155,1.11169,220300003.0
2006-05-08 20:56:00,1.1116,1.11162,1.11152,1.11162,582900001.0
2006-05-08 20:57:00,1.11158,1.11163,1.11155,1.11162,427800005.0
2006-05-08 20:58:00,1.11162,1.11162,1.11147,1.1116,308099998.0
2006-05-08 20:59:00,1.11157,1.11174,1.11154,1.11163,228900001.0
2006-05-08 21:00:00,1.11161,1.11171,1.11149,1.11159,1113300011.0
2006-05-08 21:01:00,1.11164,1.11175,1.11159,1.11159,737600004.0
2006-05-08 21:02:00,1.11152,1.11158,1.1115,1.11153,185699999.0
2006-05-08 21:03:00,1.11165,1.11165,1.1115,1.11155,649900005.0
2006-05-08 21:04:00,1.11158,1.11165,1.11152,1.11165,713500003.0
2006-05-08 21:05:00,1.11165,1.11167,1.1115,1.1116,781599998.0
2006-05-08 21:06:00,1.11167,1.11167,1.11157,1.11158,129200000.0
2006-05-08 21:07:00,1.1116,1.11165,1.1115,1.11152,688000003.0
2006-05-08 21:08:00,1.11152,1.11165,1.1115,1.11165,118300000.0
2006-05-08 21:09:00,1.11157,1.11167,1.11157,1.11165,132899997.0
2006-05-08 21:10:00,1.11167,1.11174,1.11163,1.1117,488100001.0
2006-05-08 21:11:00,1.1117,1.11172,1.11165,1.11165,356400006.0
2006-05-08 21:12:00,1.1117,1.11172,1.11165,1.11167,447399999.0
2006-05-08 21:13:00,1.11167,1.1117,1.11162,1.11162,376500003.0
2006-05-08 21:14:00,1.11173,1.11177,1.11169,1.11177,217200002.0
2006-05-08 21:15:00,1.11175,1.1118,1.11175,1.11177,83199999.0
2006-05-08 21:16:00,1.1117,1.11174,1.11162,1.11162,219899999.0
2006-05-08 21:17:00,1.11172,1.11187,1.11172,1.11185,128100002.0
2006-05-08 21:18:00,1.11197,1.11211,1.11197,1.11205,76299999.0
2006-05-08 21:19:00,1.11202,1.11208,1.11202,1.11205,92800001.0
2006-05-08 21:20:00,1.11207,1.11212,1.11207,1.11212,43599999.0
2006-05-08 21:21:00,1.11224,1.11228,1.1121,1.11222,128399996.0
2006-05-08 21:22:00,1.11226,1.11233,1.11226,1.11233,71799999.0
2006-05-08 21:23:00,1.11232,1.11238,1.11232,1.11238,24600000.0
2006-05-08 21:24:00,1.1122,1.1122,1.11204,1.11204,36900000.0
2006-05-08 21:25:00,1.1121,1.11213,1.1121,1.1121,31700001.0
2006-05-08 21:26:00,1.1121,1.11213,1.1121,1.1121,81800000.0
2006-05-08 21:27:00,1.11212,1.11218,1.11212,1.11212,172500001.0
2006-05-08 21:28:00,1.1121,1.11218,1.11205,1.1121,361699993.0
2006-05-08 21:29:00,1.11207,1.11207,1.11195,1.11196,151300000.0
2006-05-08 21:30:00,1.11202,1.11208,1.112,1.11208,56900001.0
2006-05-08 21:31:00,1.1121,1.1121,1.1121,1.1121,11300000.0
2006-05-08 21:32:00,1.11207,1.11208,1.11197,1.11208,174399999.0
2006-05-08 21:33:00,1.11219,1.11238,1.11217,1.11233,252600000.0
2006-05-08 21:34:00,1.11237,1.11238,1.11232,1.11238,136900002.0
2006-05-08 21:35:00,1.11236,1.11236,1.11226,1.11229,113200001.0
2006-05-08 21:36:00,1.11227,1.1123,1.11225,1.11225,25300000.0
2006-05-08 21:37:00,1.11242,1.11256,1.11242,1.11256,60499998.0
2006-05-08 21:38:00,1.11262,1.11268,1.11262,1.11268,112299997.0
2006-05-08 21:39:00,1.11269,1.11269,1.11261,1.11261,417900006.0
2006-05-08 21:40:00,1.11257,1.11257,1.11245,1.11245,191399998.0
2006-05-08 21:41:00,1.11248,1.11248,1.11235,1.11235,26300000.0
2006-05-08 21:42:00,1.11229,1.11236,1.11229,1.11232,129500002.0
2006-05-08 21:43:00,1.1123,1.1123,1.11222,1.11222,165400002.0
2006-05-08 21:44:00,1.11227,1.11236,1.11227,1.11232,67900000.0
2006-05-08 21:45:00,1.1123,1.1123,1.1123,1.1123,136900001.0
2006-05-08 21:46:00,1.11232,1.11237,1.11223,1.11235,232900005.0
2006-05-08 21:47:00,1.11233,1.11259,1.11227,1.11259,164400001.0
2006-05-08 21:48:00,1.1127,1.11277,1.11262,1.11262,149500002.0
2006-05-08 21:49:00,1.11255,1.11265,1.11252,1.11258,81399999.0
2006-05-08 21:50:00,1.11255,1.1126,1.11255,1.1126,45300000.0
2006-05-08 21:51:00,1.1126,1.1126,1.11253,1.11253,153100000.0
2006-05-08 21:52:00,1.11252,1.1126,1.11252,1.1126,69700000.0
2006-05-08 21:53:00,1.1126,1.1126,1.1126,1.1126,175700000.0
2006-05-08 21:54:00,1.1126,1.11265,1.11255,1.11255,177200002.0
2006-05-08 21:55:00,1.11258,1.11258,1.11252,1.11252,61300000.0
2006-05-08 21:56:00,1.11253,1.11253,1.11253,1.11253,3200000.0
2006-05-08 21:57:00,1.11244,1.1125,1.11241,1.1125,96700001.0
2006-05-08 21:58:00,1.1123,1.11236,1.11229,1.11232,79700001.0
2006-05-08 21:59:00,1.11225,1.11237,1.11224,1.11237,138499999.0
2006-05-08 22:00:00,1.1124,1.11243,1.11226,1.11232,244500002.0
2006-05-08 22:01:00,1.11236,1.11236,1.11229,1.11229,132300000.0
2006-05-08 22:02:00,1.11223,1.11235,1.11217,1.11217,409699997.0
2006-05-08 22:03:00,1.11214,1.11218,1.11207,1.1121,167400002.0
2006-05-08 22:04:00,1.11212,1.11212,1.11199,1.11207,127499997.0
2006-05-08 22:05:00,1.1121,1.11215,1.11205,1.11205,58800000.0
2006-05-08 22:06:00,1.11205,1.11237,1.11205,1.11212,149600000.0
2006-05-08 22:07:00,1.11214,1.11214,1.112,1.11207,155100001.0
2006-05-08 22:08:00,1.11204,1.11213,1.11204,1.11213,121300001.0
2006-05-08 22:09:00,1.11204,1.11214,1.11203,1.11208,198900000.0
2006-05-08 22:10:00,1.11205,1.11205,1.112,1.112,124399998.0
2006-05-08 22:11:00,1.11198,1.11198,1.11192,1.11192,56300000.0
2006-05-08 22:12:00,1.1119,1.11195,1.1119,1.1119,111799997.0
2006-05-08 22:13:00,1.11193,1.11199,1.11191,1.11194,85199998.0
2006-05-08 22:14:00,1.11191,1.11191,1.11173,1.11181,119400001.0
2006-05-08 22:15:00,1.11185,1.11185,1.11173,1.11184,147699999.0
2006-05-08 22:16:00,1.11183,1.11183,1.1116,1.1116,108799999.0
2006-05-08 22:17:00,1.11152,1.11157,1.11148,1.11157,16800000.0
2006-05-08 22:18:00,1.11157,1.11162,1.11157,1.11159,96499998.0
2006-05-08 22:19:00,1.11155,1.11165,1.11155,1.1116,70700000.0
2006-05-08 22:20:00,1.1116,1.11165,1.1116,1.11165,103199998.0
2006-05-08 22:21:00,1.11165,1.11165,1.11155,1.11155,264200000.0
2006-05-08 22:22:00,1.11155,1.11165,1.11155,1.11155,191499997.0
2006-05-08 22:23:00,1.1116,1.1116,1.1116,1.1116,94300001.0
2006-05-08 22:24:00,1.1116,1.11165,1.1116,1.11165,168899999.0
2006-05-08 22:25:00,1.11165,1.11165,1.11155,1.11155,106299999.0
2006-05-08 22:26:00,1.11164,1.11171,1.11164,1.11171,8800000.0
2006-05-08 22:27:00,1.11169,1.11172,1.11162,1.11168,377399999.0
2006-05-08 22:28:00,1.11165,1.11165,1.11165,1.11165,17500000.0
2006-05-08 22:29:00,1.11167,1.11167,1.11148,1.11161,207200000.0
2006-05-08 22:30:00,1.11179,1.11209,1.11179,1.11205,105499998.0
2006-05-08 22:31:00,1.11212,1.11214,1.1121,1.11212,32700000.0
2006-05-08 22:32:00,1.11203,1.11205,1.11193,1.11201,104700000.0
2006-05-08 22:33:00,1.11208,1.11217,1.11208,1.1121,126500000.0
2006-05-08 22:34:00,1.11205,1.11215,1.112,1.11203,329800004.0
2006-05-08 22:35:00,1.11205,1.11205,1.112,1.112,278100001.0
2006-05-08 22:36:00,1.112,1.112,1.11195,1.11195,112300001.0
2006-05-08 22:37:00,1.11197,1.11214,1.11197,1.11214,114599999.0
2006-05-08 22:38:00,1.11225,1.11243,1.11219,1.11243,115500001.0
2006-05-08 22:39:00,1.11255,1.11255,1.11245,1.11245,218999998.0
2006-05-08 22:40:00,1.11255,1.11255,1.11245,1.11245,86200001.0
2006-05-08 22:41:00,1.11245,1.11245,1.1124,1.1124,70900002.0
2006-05-08 22:42:00,1.11247,1.11253,1.11247,1.11253,29300000.0
2006-05-08 22:43:00,1.11255,1.11265,1.11247,1.11253,244200000.0
2006-05-08 22:44:00,1.11253,1.11267,1.11253,1.11255,126800000.0
2006-05-08 22:45:00,1.11263,1.11267,1.11261,1.11261,109600000.0
2006-05-08 22:46:00,1.11262,1.11262,1.1125,1.1126,71500000.0
2006-05-08 22:47:00,1.11255,1.11255,1.1125,1.1125,35000000.0
2006-05-08 22:48:00,1.1126,1.1126,1.11255,1.11255,102400000.0
2006-05-08 22:49:00,1.1126,1.1126,1.11255,1.11255,89999999.0
2006-05-08 22:50:00,1.1126,1.11265,1.11255,1.11255,44600000.0
2006-05-08 22:51:00,1.11255,1.11255,1.11214,1.11214,36100000.0
2006-05-08 22:52:00,1.11199,1.11212,1.11199,1.11199,128300001.0
2006-05-08 22:53:00,1.11205,1.11215,1.11203,1.11207,161300000.0
2006-05-08 22:54:00,1.11203,1.11207,1.11189,1.11189,112200002.0
2006-05-08 22:55:00,1.11192,1.11208,1.11188,1.11195,367000002.0
2006-05-08 22:56:00,1.11193,1.11193,1.11182,1.11182,65500000.0
2006-05-08 22:57:00,1.1118,1.11185,1.1118,1.1118,176100000.0
2006-05-08 22:58:00,1.11185,1.11185,1.11164,1.11165,110300001.0
2006-05-08 22:59:00,1.11155,1.11155,1.11125,1.11135,55900001.0
2006-05-08 23:00:00,1.1113,1.11135,1.1113,1.11135,32100000.0
2006-05-08 23:01:00,1.11195,1.11204,1.11157,1.11157,56400000.0
2006-05-08 23:02:00,1.11148,1.11186,1.11146,1.11178,107800000.0
2006-05-08 23:03:00,1.11178,1.11213,1.11178,1.11209,225599996.0
2006-05-08 23:04:00,1.11215,1.11224,1.11177,1.11202,45000000.0
2006-05-08 23:05:00,1.11165,1.11187,1.11144,1.11164,80900000.0
2006-05-08 23:06:00,1.11167,1.11174,1.11128,1.11158,87400000.0
2006-05-08 23:07:00,1.1116,1.11179,1.11141,1.11171,127500000.0
2006-05-08 23:08:00,1.1117,1.11205,1.1117,1.11205,121199999.0
2006-05-08 23:09:00,1.11202,1.11205,1.11169,1.11173,107000003.0
2006-05-08 23:10:00,1.11175,1.11206,1.11166,1.11166,41399999.0
2006-05-08 23:11:00,1.11163,1.112,1.11159,1.11186,127700004.0
2006-05-08 23:12:00,1.11192,1.11204,1.11165,1.11197,175199999.0
2006-05-08 23:13:00,1.11222,1.11222,1.11163,1.11172,69000000.0
2006-05-08 23:14:00,1.11155,1.11218,1.1114,1.11218,192800000.0
2006-05-08 23:15:00,1.1122,1.11226,1.11166,1.11166,126600000.0
2006-05-08 23:16:00,1.11192,1.11204,1.11162,1.1119,149499996.0
2006-05-08 23:17:00,1.11176,1.1122,1.11176,1.11208,139800003.0
2006-05-08 23:18:00,1.11204,1.11209,1.1118,1.11197,123499998.0
2006-05-08 23:19:00,1.11193,1.11241,1.11182,1.11238,133500003.0
2006-05-08 23:20:00,1.11236,1.11254,1.11227,1.11249,99899999.0
2006-05-08 23:21:00,1.11226,1.11226,1.11206,1.11216,131200005.0
2006-05-08 23:22:00,1.11207,1.1122,1.11197,1.11214,88800001.0
2006-05-08 23:23:00,1.11213,1.11236,1.11196,1.11205,202200002.0
2006-05-08 23:24:00,1.1121,1.11217,1.11196,1.11203,134199999.0
2006-05-08 23:25:00,1.11219,1.11226,1.11202,1.1122,133300001.0
2006-05-08 23:26:00,1.11225,1.11237,1.11201,1.11233,78500001.0
2006-05-08 23:27:00,1.11228,1.1124,1.11211,1.11219,183299996.0
2006-05-08 23:28:00,1.1117,1.11212,1.1117,1.11199,87200000.0
2006-05-08 23:29:00,1.11217,1.11231,1.11202,1.11221,59700000.0
2006-05-08 23:30:00,1.11218,1.11218,1.11167,1.11176,130599995.0
2006-05-08 23:31:00,1.11195,1.11212,1.11171,1.11179,86300001.0
2006-05-08 23:32:00,1.11206,1.1124,1.11191,1.11231,72700000.0
2006-05-08 23:33:00,1.11163,1.11209,1.11163,1.11209,58900000.0
2006-05-08 23:34:00,1.11205,1.11228,1.11195,1.11228,69899999.0
2006-05-08 23:35:00,1.1122,1.11233,1.1122,1.1123,63100000.0
2006-05-08 23:36:00,1.11225,1.1123,1.11225,1.1123,7300000.0
2006-05-08 23:37:00,1.11221,1.11224,1.11221,1.11224,12000000.0
2006-05-08 23:38:00,1.11212,1.11225,1.11212,1.1122,66200000.0
2006-05-08 23:39:00,1.11217,1.1122,1.11217,1.1122,41699999.0
2006-05-08 23:40:00,1.11229,1.11234,1.11229,1.11234,48699999.0
2006-05-08 23:41:00,1.1125,1.11255,1.11245,1.11245,102499999.0
2006-05-08 23:42:00,1.1125,1.11255,1.11242,1.1125,148900000.0
2006-05-08 23:43:00,1.1125,1.11255,1.1125,1.1125,80000001.0
2006-05-08 23:44:00,1.11248,1.11248,1.11239,1.11239,152800003.0
2006-05-08 23:45:00,1.11248,1.11248,1.11235,1.1124,77500000.0
2006-05-08 23:46:00,1.11235,1.11235,1.11235,1.11235,5600000.0
2006-05-08 23:47:00,1.1124,1.1124,1.1124,1.1124,8700000.0
2006-05-08 23:48:00,1.1124,1.1124,1.11235,1.11235,78900000.0
2006-05-08 23:49:00,1.11237,1.11248,1.11237,1.11244,83900002.0
2006-05-08 23:50:00,1.11254,1.11261,1.11254,1.11261,42700001.0
2006-05-08 23:51:00,1.11255,1.11265,1.11253,1.11253,153299999.0
2006-05-08 23:52:00,1.11252,1.1126,1.11252,1.11255,31900001.0
2006-05-08 23:53:00,1.11257,1.11262,1.11242,1.11242,123600000.0
2006-05-08 23:54:00,1.11245,1.11255,1.11245,1.11255,24700000.0
2006-05-08 23:55:00,1.11255,1.11274,1.11253,1.11274,146599998.0
2006-05-08 23:56:00,1.11264,1.11272,1.11257,1.11257,73900001.0
2006-05-08 23:57:00,1.11255,1.11255,1.11255,1.11255,24700000.0
2006-05-08 23:58:00,1.11251,1.11255,1.11239,1.11246,74300002.0
2006-05-08 23:59:00,1.11231,1.11242,1.11229,1.11241,85499998.0
2006-05-09 00:00:00,1.11245,1.11245,1.1124,1.1124,59500001.0
2006-05-09 00:01:00,1.11237,1.11242,1.11237,1.11242,43100000.0
2006-05-09 00:02:00,1.11242,1.11245,1.11235,1.11245,23700000.0
2006-05-09 00:03:00,1.11228,1.11232,1.11228,1.11232,29200000.0
2006-05-09 00:04:00,1.11225,1.11228,1.11215,1.1122,116799998.0
2006-05-09 00:05:00,1.11215,1.1124,1.11215,1.1124,90600000.0
2006-05-09 00:06:00,1.11237,1.11237,1.11222,1.11222,104300003.0
2006-05-09 00:07:00,1.1122,1.1122,1.11215,1.11215,39700001.0
2006-05-09 00:08:00,1.11223,1.11223,1.11215,1.11223,87999999.0
2006-05-09 00:09:00,1.1122,1.11225,1.11215,1.11225,99200000.0
2006-05-09 00:10:00,1.1122,1.11225,1.1122,1.1122,23900000.0
2006-05-09 00:11:00,1.1122,1.1122,1.11215,1.1122,160600000.0
2006-05-09 00:12:00,1.11228,1.11237,1.11223,1.11237,91099997.0
2006-05-09 00:13:00,1.11239,1.11239,1.11234,1.11238,30400000.0
2006-05-09 00:14:00,1.11228,1.11235,1.11225,1.1123,114100000.0
2006-05-09 00:15:00,1.1123,1.11238,1.11225,1.11228,122499999.0
2006-05-09 00:16:00,1.11223,1.11227,1.11223,1.11227,54500000.0
2006-05-09 00:17:00,1.11232,1.11232,1.11232,1.11232,17500000.0
2006-05-09 00:18:00,1.11235,1.11235,1.11227,1.1123,79600000.0
2006-05-09 00:19:00,1.11232,1.11241,1.11228,1.11236,84299998.0
2006-05-09 00:20:00,1.11229,1.11231,1.1122,1.11222,85700001.0
2006-05-09 00:21:00,1.11222,1.11242,1.11222,1.11238,62600000.0
2006-05-09 00:22:00,1.11245,1.11245,1.11233,1.11237,30300000.0
2006-05-09 00:23:00,1.1124,1.11245,1.11235,1.11245,138800000.0
2006-05-09 00:24:00,1.11242,1.11242,1.11223,1.11223,101000001.0
2006-05-09 00:25:00,1.11217,1.11225,1.11213,1.1122,131800002.0
2006-05-09 00:26:00,1.1122,1.1122,1.11215,1.11215,44399999.0
2006-05-09 00:27:00,1.1122,1.1122,1.11215,1.1122,72799998.0
2006-05-09 00:28:00,1.1122,1.1122,1.11215,1.1122,137799999.0
2006-05-09 00:29:00,1.11215,1.11221,1.11213,1.11214,111200001.0
2006-05-09 00:30:00,1.11214,1.11217,1.11207,1.11208,33500000.0
2006-05-09 00:31:00,1.1121,1.11215,1.11205,1.11205,62600000.0
2006-05-09 00:32:00,1.11213,1.11219,1.11208,1.11213,107000002.0
2006-05-09 00:33:00,1.1121,1.11218,1.11208,1.11218,70099997.0
2006-05-09 00:34:00,1.11217,1.11224,1.11212,1.11221,78399998.0
2006-05-09 00:35:00,1.11213,1.11219,1.11209,1.11209,82300000.0
2006-05-09 00:36:00,1.11205,1.11219,1.11205,1.1121,122900002.0
2006-05-09 00:37:00,1.11215,1.11218,1.11215,1.11218,32000000.0
2006-05-09 00:38:00,1.11207,1.11215,1.11207,1.11215,102999998.0
2006-05-09 00:39:00,1.11215,1.11215,1.11213,1.11213,42300000.0
2006-05-09 00:40:00,1.11217,1.11223,1.11217,1.1122,61000000.0
2006-05-09 00:41:00,1.1122,1.11225,1.1122,1.11225,27600001.0
2006-05-09 00:42:00,1.11225,1.11225,1.1122,1.1122,35200000.0
2006-05-09 00:43:00,1.11215,1.11225,1.11215,1.11225,114499999.0
2006-05-09 00:44:00,1.11215,1.11223,1.11215,1.1122,100800003.0
2006-05-09 00:45:00,1.1122,1.11225,1.11213,1.1122,51199999.0
2006-05-09 00:46:00,1.11225,1.11225,1.11225,1.11225,34700001.0
2006-05-09 00:47:00,1.1122,1.11225,1.11213,1.1122,165100000.0
2006-05-09 00:48:00,1.1122,1.11225,1.11215,1.11225,90400000.0
2006-05-09 00:49:00,1.11223,1.11225,1.11215,1.11215,160100000.0
2006-05-09 00:50:00,1.11225,1.11225,1.11218,1.1122,136299998.0
2006-05-09 00:51:00,1.1122,1.11225,1.11212,1.11212,68599999.0
2006-05-09 00:52:00,1.1122,1.1122,1.11215,1.11215,42800000.0
2006-05-09 00:53:00,1.11215,1.1122,1.11215,1.1122,47900000.0
2006-05-09 00:54:00,1.11225,1.11225,1.11215,1.11223,114500001.0
2006-05-09 00:55:00,1.1122,1.11225,1.11215,1.11215,107100002.0
2006-05-09 00:56:00,1.11218,1.1122,1.11213,1.11218,95700000.0
2006-05-09 00:57:00,1.1122,1.11225,1.11213,1.11223,100000000.0
2006-05-09 00:58:00,1.11215,1.1122,1.11215,1.1122,43500001.0
2006-05-09 00:59:00,1.1122,1.11225,1.1122,1.1122,42700000.0
2006-05-09 01:00:00,1.1122,1.11228,1.1122,1.11228,80600000.0
2006-05-09 01:01:00,1.11225,1.11225,1.11215,1.1122,119699997.0
2006-05-09 01:02:00,1.1122,1.11225,1.11215,1.1122,61700000.0
2006-05-09 01:03:00,1.11225,1.11225,1.11213,1.11225,53599998.0
2006-05-09 01:04:00,1.1122,1.11225,1.11215,1.1122,102700001.0
2006-05-09 01:05:00,1.11228,1.11232,1.1121,1.1123,107600000.0
2006-05-09 01:06:00,1.11225,1.11225,1.11225,1.11225,7200000.0
2006-05-09 01:07:00,1.11227,1.11236,1.11227,1.11232,70200001.0
2006-05-09 01:08:00,1.1123,1.11235,1.11225,1.11235,97600001.0
2006-05-09 01:09:00,1.11238,1.11238,1.11232,1.11232,25800000.0
2006-05-09 01:10:00,1.11242,1.11242,1.11242,1.11242,32299999.0
2006-05-09 01:11:00,1.11242,1.11242,1.11232,1.11232,49500002.0
2006-05-09 01:12:00,1.1123,1.1123,1.1123,1.1123,2400000.0
2006-05-09 01:13:00,1.1123,1.1123,1.1123,1.1123,24799999.0
2006-05-09 01:14:00,1.11225,1.11225,1.11225,1.11225,1600000.0
2006-05-09 01:15:00,1.11235,1.1124,1.11235,1.1124,30300000.0
2006-05-09 01:16:00,1.11248,1.1125,1.11242,1.11245,96199999.0
2006-05-09 01:17:00,1.1125,1.1125,1.11245,1.1125,74899998.0
2006-05-09 01:18:00,1.11255,1.11255,1.11255,1.11255,3200000.0
2006-05-09 01:19:00,1.1125,1.1125,1.1125,1.1125,4000000.0
2006-05-09 01:20:00,1.11242,1.1125,1.11242,1.11245,15200000.0
2006-05-09 01:21:00,1.11254,1.11262,1.11254,1.11262,39500000.0
2006-05-09 01:22:00,1.11263,1.11263,1.11257,1.11257,22500000.0
2006-05-09 01:23:00,1.1125,1.11252,1.1125,1.11252,12700000.0
2006-05-09 01:24:00,1.11246,1.11246,1.11236,1.11236,30499999.0
2006-05-09 01:25:00,1.1124,1.11243,1.11235,1.11243,64700001.0
2006-05-09 01:26:00,1.1124,1.1124,1.1124,1.1124,10300000.0
2006-05-09 01:27:00,1.1124,1.1124,1.11233,1.11235,110400002.0
2006-05-09 01:28:00,1.11245,1.11245,1.11238,1.11238,51699999.0
2006-05-09 01:29:00,1.11245,1.11245,1.11233,1.1124,64899998.0
2006-05-09 01:30:00,1.11226,1.11226,1.11222,1.11222,16900000.0
2006-05-09 01:31:00,1.1122,1.1122,1.11215,1.1122,47800001.0
2006-05-09 01:32:00,1.1122,1.11225,1.1122,1.11225,35900000.0
2006-05-09 01:33:00,1.1122,1.1122,1.11218,1.11218,24800000.0
2006-05-09 01:34:00,1.1122,1.1122,1.11215,1.11215,41899999.0
2006-05-09 01:35:00,1.11229,1.11229,1.11226,1.11226,25500001.0
2006-05-09 01:36:00,1.11235,1.11235,1.11225,1.1123,53000002.0
2006-05-09 01:37:00,1.11231,1.11239,1.1123,1.11233,65400000.0
2006-05-09 01:38:00,1.11225,1.11235,1.11225,1.1123,228800001.0
2006-05-09 01:39:00,1.11228,1.11242,1.11228,1.11242,38300001.0
2006-05-09 01:40:00,1.11227,1.11236,1.11227,1.11236,13600000.0
2006-05-09 01:41:00,1.11228,1.11245,1.11226,1.11226,37300000.0
2006-05-09 01:42:00,1.1123,1.1123,1.1123,1.1123,34000000.0
2006-05-09 01:43:00,1.11238,1.11238,1.1123,1.1123,23100000.0
2006-05-09 01:44:00,1.11227,1.1123,1.11225,1.1123,11900000.0
2006-05-09 01:45:00,1.1123,1.1123,1.1123,1.1123,28800000.0
2006-05-09 01:46:00,1.11225,1.11235,1.11225,1.1123,42500000.0
2006-05-09 01:47:00,1.11233,1.11233,1.11233,1.11233,39000000.0
2006-05-09 01:48:00,1.11235,1.11235,1.11228,1.1123,58200001.0
2006-05-09 01:49:00,1.11235,1.11235,1.1123,1.1123,42900000.0
2006-05-09 01:50:00,1.11227,1.11235,1.11227,1.11235,18500000.0
2006-05-09 01:51:00,1.11232,1.11232,1.11225,1.11225,40700002.0
2006-05-09 01:52:00,1.1123,1.11235,1.11225,1.11235,35100001.0
2006-05-09 01:53:00,1.1123,1.1123,1.1123,1.1123,30200000.0
2006-05-09 01:54:00,1.1123,1.1123,1.11225,1.1123,26800000.0
2006-05-09 01:55:00,1.1122,1.11235,1.1122,1.11235,34600000.0
2006-05-09 01:56:00,1.1123,1.1123,1.1123,1.1123,33500000.0
2006-05-09 01:57:00,1.11235,1.11235,1.11223,1.11225,122199998.0
2006-05-09 01:58:00,1.1123,1.1123,1.11223,1.11223,18700001.0
2006-05-09 01:59:00,1.11225,1.1123,1.11225,1.1123,43000000.0
2006-05-09 02:00:00,1.11223,1.1123,1.11222,1.11222,180500001.0
2006-05-09 02:01:00,1.11233,1.11233,1.11233,1.11233,31000000.0
2006-05-09 02:02:00,1.11223,1.11223,1.11217,1.11217,46300001.0
2006-05-09 02:03:00,1.11208,1.11215,1.112,1.11212,92500001.0
2006-05-09 02:04:00,1.1121,1.1121,1.11207,1.11207,35200001.0
2006-05-09 02:05:00,1.11213,1.11227,1.11198,1.11215,60000000.0
2006-05-09 02:06:00,1.112,1.11213,1.112,1.11213,27200000.0
2006-05-09 02:07:00,1.11215,1.11215,1.11203,1.11205,91800000.0
2006-05-09 02:08:00,1.1121,1.1121,1.11205,1.11205,79499998.0
2006-05-09 02:09:00,1.1121,1.1121,1.11205,1.11205,38600000.0
2006-05-09 02:10:00,1.11208,1.11218,1.11208,1.1121,148900002.0
2006-05-09 02:11:00,1.1121,1.1121,1.11205,1.1121,47100000.0
2006-05-09 02:12:00,1.11222,1.11231,1.11222,1.11228,64400000.0
2006-05-09 02:13:00,1.1123,1.1123,1.11207,1.11207,51900000.0
2006-05-09 02:14:00,1.11217,1.11223,1.11217,1.11223,49600001.0
2006-05-09 02:15:00,1.11238,1.11238,1.11233,1.11238,86800000.0
2006-05-09 02:16:00,1.11232,1.11259,1.11232,1.11251,202199998.0
2006-05-09 02:17:00,1.11262,1.11265,1.11262,1.11265,40800000.0
2006-05-09 02:18:00,1.11276,1.11289,1.11272,1.11272,52900000.0
2006-05-09 02:19:00,1.11262,1.11273,1.1126,1.1127,143000001.0
2006-05-09 02:20:00,1.11265,1.11278,1.11265,1.11275,173400001.0
2006-05-09 02:21:00,1.11265,1.1127,1.11265,1.1127,20700000.0
2006-05-09 02:22:00,1.11268,1.11278,1.11264,1.11278,108399999.0
2006-05-09 02:23:00,1.11278,1.11285,1.1127,1.11285,58700000.0
2006-05-09 02:24:00,1.1128,1.1128,1.11275,1.11275,56099999.0
2006-05-09 02:25:00,1.11275,1.11282,1.11275,1.11282,42299999.0
2006-05-09 02:26:00,1.11273,1.11273,1.11262,1.11262,31999999.0
2006-05-09 02:27:00,1.1126,1.1126,1.1126,1.1126,3200000.0
2006-05-09 02:28:00,1.11258,1.11267,1.11258,1.11263,91400002.0
2006-05-09 02:29:00,1.11252,1.11259,1.1125,1.11252,110500001.0
2006-05-09 02:30:00,1.11254,1.11257,1.11252,1.11252,56000000.0
2006-05-09 02:31:00,1.11235,1.11239,1.11229,1.11235,102200002.0
2006-05-09 02:32:00,1.11242,1.11242,1.11232,1.11232,67500002.0
2006-05-09 02:33:00,1.11235,1.11235,1.1123,1.1123,92700001.0
2006-05-09 02:34:00,1.11226,1.11226,1.11215,1.11215,198500001.0
2006-05-09 02:35:00,1.11215,1.11215,1.11205,1.11205,44699999.0
2006-05-09 02:36:00,1.1121,1.1121,1.1121,1.1121,41599999.0
2006-05-09 02:37:00,1.11215,1.11215,1.11205,1.11205,25199999.0
2006-05-09 02:38:00,1.11205,1.1121,1.11205,1.1121,54799998.0
2006-05-09 02:39:00,1.1121,1.11215,1.11203,1.11215,85099999.0
2006-05-09 02:40:00,1.11203,1.11205,1.11203,1.11205,3900000.0
2006-05-09 02:41:00,1.11214,1.11214,1.11211,1.11211,42200002.0
2006-05-09 02:42:00,1.1122,1.11225,1.1122,1.11225,26300000.0
2006-05-09 02:43:00,1.11225,1.11225,1.1122,1.1122,95899999.0
2006-05-09 02:44:00,1.11211,1.11214,1.11211,1.11214,1400000.0
2006-05-09 02:45:00,1.11205,1.11205,1.11205,1.11205,800000.0
2006-05-09 02:46:00,1.11213,1.11213,1.11211,1.11213,40900001.0
2006-05-09 02:47:00,1.11225,1.11228,1.11225,1.11228,65700001.0
2006-05-09 02:48:00,1.11242,1.11245,1.11235,1.1124,165100000.0
2006-05-09 02:49:00,1.11245,1.11245,1.1124,1.1124,1400000.0
2006-05-09 02:50:00,1.11238,1.11238,1.11238,1.11238,3200000.0
2006-05-09 02:51:00,1.11235,1.11245,1.11235,1.11235,12800000.0
2006-05-09 02:52:00,1.1124,1.1124,1.11235,1.11235,69699998.0
2006-05-09 02:53:00,1.1123,1.11245,1.1123,1.11243,46399999.0
2006-05-09 02:54:00,1.11241,1.11248,1.11239,1.11241,91500001.0
2006-05-09 02:55:00,1.11249,1.11249,1.11243,1.11243,31900000.0
2006-05-09 02:56:00,1.11255,1.11255,1.1125,1.1125,4800000.0
2006-05-09 02:57:00,1.11254,1.11254,1.11251,1.11251,11900000.0
2006-05-09 02:58:00,1.11256,1.11256,1.11249,1.11249,36599999.0
2006-05-09 02:59:00,1.11253,1.11253,1.11238,1.11247,115800001.0
2006-05-09 03:00:00,1.1124,1.11245,1.1123,1.11245,20800000.0
2006-05-09 03:01:00,1.1124,1.1124,1.1124,1.1124,20700000.0
2006-05-09 03:02:00,1.11242,1.11245,1.1123,1.11245,148499997.0
2006-05-09 03:03:00,1.11242,1.11242,1.1123,1.1124,105500000.0
2006-05-09 03:04:00,1.11248,1.11255,1.11243,1.11243,68499999.0
2006-05-09 03:05:00,1.11245,1.11255,1.11245,1.11245,158999998.0
2006-05-09 03:06:00,1.11244,1.1126,1.11238,1.1126,53400000.0
2006-05-09 03:07:00,1.11258,1.11258,1.11258,1.11258,32099998.0
2006-05-09 03:08:00,1.1126,1.1126,1.11255,1.11255,64899999.0
2006-05-09 03:09:00,1.11258,1.11262,1.1125,1.11258,98800000.0
2006-05-09 03:10:00,1.11252,1.11252,1.11233,1.11233,26300001.0
2006-05-09 03:11:00,1.11232,1.11232,1.11218,1.11218,39800000.0
2006-05-09 03:12:00,1.11223,1.11237,1.11222,1.11227,58399999.0
2006-05-09 03:13:00,1.1123,1.1123,1.1122,1.11223,14800000.0
2006-05-09 03:14:00,1.11235,1.1125,1.11235,1.11242,85900002.0
2006-05-09 03:15:00,1.11241,1.11242,1.11234,1.11234,27400001.0
2006-05-09 03:16:00,1.11242,1.11254,1.11242,1.1125,117800002.0
2006-05-09 03:17:00,1.11237,1.11237,1.11218,1.11223,108400000.0
2006-05-09 03:18:00,1.11237,1.11241,1.11226,1.11241,127800002.0
2006-05-09 03:19:00,1.11234,1.11237,1.11234,1.11234,27900000.0
2006-05-09 03:20:00,1.11235,1.11235,1.1123,1.1123,23200000.0
2006-05-09 03:21:00,1.11233,1.11235,1.11225,1.11235,67399999.0
2006-05-09 03:22:00,1.11232,1.11238,1.11227,1.11238,43899999.0
2006-05-09 03:23:00,1.11233,1.11249,1.11227,1.11227,33900000.0
2006-05-09 03:24:00,1.11217,1.1122,1.11217,1.1122,39200001.0
2006-05-09 03:25:00,1.1122,1.11225,1.11215,1.11223,72500000.0
2006-05-09 03:26:00,1.11223,1.11225,1.11215,1.1122,83900000.0
2006-05-09 03:27:00,1.11218,1.1122,1.11218,1.1122,18500000.0
2006-05-09 03:28:00,1.1122,1.1122,1.1122,1.1122,47300000.0
2006-05-09 03:29:00,1.1122,1.1122,1.1121,1.11213,107200001.0
2006-05-09 03:30:00,1.11219,1.11219,1.11205,1.11205,96700000.0
2006-05-09 03:31:00,1.11205,1.1121,1.112,1.1121,77000000.0
2006-05-09 03:32:00,1.11195,1.11195,1.11185,1.11185,42199999.0
2006-05-09 03:33:00,1.11169,1.11193,1.11169,1.11193,96200001.0
2006-05-09 03:34:00,1.11184,1.11188,1.1117,1.11185,135300001.0
2006-05-09 03:35:00,1.11175,1.1118,1.11175,1.1118,80500002.0
2006-05-09 03:36:00,1.11175,1.11191,1.11175,1.11191,95200004.0
2006-05-09 03:37:00,1.1119,1.1119,1.1119,1.1119,800000.0
2006-05-09 03:38:00,1.11185,1.11195,1.11185,1.11195,18300000.0
2006-05-09 03:39:00,1.1119,1.11195,1.11188,1.1119,70900000.0
2006-05-09 03:40:00,1.11185,1.11195,1.11185,1.1119,36800000.0
2006-05-09 03:41:00,1.1119,1.11195,1.11185,1.11195,36000000.0
2006-05-09 03:42:00,1.11185,1.1119,1.11185,1.1119,16800000.0
2006-05-09 03:43:00,1.11195,1.11195,1.11183,1.11183,101400000.0
2006-05-09 03:44:00,1.1119,1.1119,1.11183,1.11183,41499999.0
2006-05-09 03:45:00,1.11187,1.11195,1.11185,1.11185,85900000.0
2006-05-09 03:46:00,1.1119,1.11193,1.1119,1.11193,27900000.0
2006-05-09 03:47:00,1.11193,1.11193,1.11185,1.1119,133500002.0
2006-05-09 03:48:00,1.11185,1.11193,1.11185,1.11185,149199998.0
2006-05-09 03:49:00,1.1119,1.11193,1.11185,1.11185,117699998.0
2006-05-09 03:50:00,1.11185,1.11195,1.11185,1.11195,6600000.0
2006-05-09 03:51:00,1.1119,1.1119,1.1119,1.1119,6400000.0
2006-05-09 03:52:00,1.11185,1.11189,1.11181,1.11189,140099999.0
2006-05-09 03:53:00,1.11195,1.11195,1.11185,1.11195,27200000.0
2006-05-09 03:54:00,1.1119,1.1119,1.11185,1.1119,34100000.0
2006-05-09 03:55:00,1.1119,1.1119,1.1119,1.1119,45100002.0
2006-05-09 03:56:00,1.11182,1.11195,1.11182,1.11185,38500000.0
2006-05-09 03:57:00,1.1119,1.1119,1.1119,1.1119,15100000.0
2006-05-09 03:58:00,1.11182,1.11195,1.11182,1.1119,114300002.0
2006-05-09 03:59:00,1.11168,1.1122,1.11168,1.1122,106000002.0
2006-05-09 04:00:00,1.11229,1.11236,1.11224,1.11229,115299999.0
2006-05-09 04:01:00,1.11231,1.11231,1.11213,1.11213,89500001.0
2006-05-09 04:02:00,1.11227,1.11227,1.11213,1.1122,113400002.0
2006-05-09 04:03:00,1.11212,1.11218,1.11212,1.11218,14400000.0
2006-05-09 04:04:00,1.11238,1.11238,1.11232,1.11232,35899999.0
2006-05-09 04:05:00,1.1124,1.1124,1.1124,1.1124,3200000.0
2006-05-09 04:06:00,1.11242,1.11242,1.11233,1.1124,19600000.0
2006-05-09 04:07:00,1.1124,1.11245,1.11235,1.11245,46100000.0
2006-05-09 04:08:00,1.11235,1.1124,1.11235,1.1124,29500000.0
2006-05-09 04:09:00,1.1124,1.1124,1.11232,1.11235,84800002.0
2006-05-09 04:10:00,1.11232,1.11238,1.11226,1.11238,63999999.0
2006-05-09 04:11:00,1.11242,1.11253,1.11242,1.11253,12000000.0
2006-05-09 04:12:00,1.1126,1.1126,1.11241,1.11243,248800000.0
2006-05-09 04:13:00,1.11248,1.11248,1.11247,1.11248,53599998.0
2006-05-09 04:14:00,1.1125,1.11255,1.11245,1.11245,75700001.0
2006-05-09 04:15:00,1.11245,1.11245,1.11245,1.11245,8800000.0
2006-05-09 04:16:00,1.11249,1.11256,1.11249,1.11256,10400000.0
2006-05-09 04:17:00,1.1125,1.11258,1.1125,1.11258,40699999.0
2006-05-09 04:18:00,1.11249,1.11249,1.11243,1.11243,55000000.0
2006-05-09 04:19:00,1.11225,1.11235,1.1121,1.1121,41500000.0
2006-05-09 04:20:00,1.1124,1.11252,1.1124,1.11245,139800000.0
2006-05-09 04:21:00,1.11235,1.11246,1.11233,1.11246,110299998.0
2006-05-09 04:22:00,1.11244,1.1126,1.11237,1.11245,125000000.0
2006-05-09 04:23:00,1.11242,1.11245,1.11232,1.11235,52000000.0
2006-05-09 04:24:00,1.11233,1.11236,1.11226,1.11226,102899996.0
2006-05-09 04:25:00,1.11233,1.11237,1.11233,1.11237,37500000.0
2006-05-09 04:26:00,1.11238,1.11242,1.11238,1.11242,32400001.0
2006-05-09 04:27:00,1.1125,1.11258,1.1125,1.11258,34000000.0
2006-05-09 04:28:00,1.11241,1.11261,1.11241,1.11253,20700000.0
2006-05-09 04:29:00,1.11262,1.11268,1.11256,1.11256,133600003.0
2006-05-09 04:30:00,1.11265,1.11265,1.11255,1.11255,21300000.0
2006-05-09 04:31:00,1.11265,1.11265,1.11255,1.1126,85700002.0
2006-05-09 04:32:00,1.11252,1.11262,1.11252,1.1126,16300000.0
2006-05-09 04:33:00,1.11255,1.1126,1.1125,1.11255,88900002.0
2006-05-09 04:34:00,1.1126,1.11265,1.11255,1.1126,120099999.0
2006-05-09 04:35:00,1.11258,1.11258,1.11254,1.11254,9600000.0
2006-05-09 04:36:00,1.1125,1.11258,1.1125,1.11258,127500003.0
2006-05-09 04:37:00,1.11252,1.11259,1.11252,1.11259,29499999.0
2006-05-09 04:38:00,1.1126,1.11265,1.11258,1.1126,219800001.0
2006-05-09 04:39:00,1.11258,1.1126,1.11258,1.1126,14400000.0
2006-05-09 04:40:00,1.11255,1.11255,1.11245,1.11245,109100002.0
2006-05-09 04:41:00,1.1125,1.1125,1.11245,1.11245,80200000.0
2006-05-09 04:42:00,1.1125,1.1125,1.1125,1.1125,31200000.0
2006-05-09 04:43:00,1.11248,1.11255,1.1124,1.1125,117000001.0
2006-05-09 04:44:00,1.1125,1.1125,1.1125,1.1125,48800001.0
2006-05-09 04:45:00,1.11258,1.11258,1.11253,1.11254,43499999.0
2006-05-09 04:46:00,1.1126,1.11262,1.11255,1.1126,126900000.0
2006-05-09 04:47:00,1.11255,1.11265,1.11255,1.11257,81700001.0
2006-05-09 04:48:00,1.1126,1.1126,1.11255,1.11255,19200000.0
2006-05-09 04:49:00,1.11257,1.11257,1.11244,1.11246,48800000.0
2006-05-09 04:50:00,1.11247,1.11261,1.11247,1.11253,89700001.0
2006-05-09 04:51:00,1.11262,1.11262,1.11242,1.11242,40200000.0
2006-05-09 04:52:00,1.1124,1.1124,1.1123,1.11237,33500000.0
2006-05-09 04:53:00,1.11241,1.11256,1.11241,1.11256,20000000.0
2006-05-09 04:54:00,1.1126,1.11262,1.11255,1.1126,76200001.0
2006-05-09 04:55:00,1.11255,1.11266,1.11254,1.11255,76200001.0
2006-05-09 04:56:00,1.11245,1.11255,1.11242,1.1125,58300001.0
2006-05-09 04:57:00,1.11258,1.11259,1.1125,1.11259,63000000.0
2006-05-09 04:58:00,1.11256,1.11256,1.11254,1.11254,33100000.0
2006-05-09 04:59:00,1.11249,1.11255,1.11247,1.11255,159599998.0
2006-05-09 05:00:00,1.1126,1.1126,1.1125,1.1125,1700000.0
2006-05-09 05:01:00,1.1126,1.1126,1.11255,1.1126,63500001.0
2006-05-09 05:02:00,1.1126,1.11268,1.11253,1.1126,115800000.0
2006-05-09 05:03:00,1.11262,1.11265,1.11262,1.11265,11100000.0
2006-05-09 05:04:00,1.11255,1.11265,1.11255,1.1126,47900000.0
2006-05-09 05:05:00,1.1126,1.1126,1.1126,1.1126,26500000.0
2006-05-09 05:06:00,1.1126,1.1126,1.1126,1.1126,5600000.0
2006-05-09 05:07:00,1.11271,1.11273,1.11261,1.1127,160600004.0
2006-05-09 05:08:00,1.1127,1.1127,1.1127,1.1127,800000.0
2006-05-09 05:09:00,1.1127,1.11275,1.11262,1.11263,124500000.0
2006-05-09 05:10:00,1.11265,1.11271,1.11261,1.11261,132300000.0
2006-05-09 05:11:00,1.11265,1.11265,1.11262,1.11262,33500000.0
2006-05-09 05:12:00,1.11272,1.11275,1.1127,1.1127,54099998.0
2006-05-09 05:13:00,1.11262,1.11272,1.11262,1.11268,139699998.0
2006-05-09 05:14:00,1.11269,1.11269,1.11259,1.11263,25800000.0
2006-05-09 05:15:00,1.11255,1.1126,1.11253,1.11253,52199999.0
2006-05-09 05:16:00,1.11265,1.11268,1.11255,1.11255,105800002.0
2006-05-09 05:17:00,1.1126,1.11262,1.11255,1.11255,100300000.0
2006-05-09 05:18:00,1.11258,1.11265,1.11258,1.1126,92099999.0
2006-05-09 05:19:00,1.1126,1.1126,1.11252,1.11252,25600000.0
2006-05-09 05:20:00,1.11268,1.11268,1.11255,1.1126,25499999.0
2006-05-09 05:21:00,1.1126,1.1126,1.1126,1.1126,15900000.0
2006-05-09 05:22:00,1.1126,1.1126,1.11255,1.1126,68199998.0
2006-05-09 05:23:00,1.11258,1.11265,1.11255,1.11258,94490000.0
2006-05-09 05:24:00,1.11265,1.11265,1.11265,1.11265,11200000.0
2006-05-09 05:25:00,1.1126,1.1126,1.1126,1.1126,4000000.0
2006-05-09 05:26:00,1.1126,1.11265,1.11255,1.11255,65600002.0
2006-05-09 05:27:00,1.11259,1.11266,1.11259,1.11266,18400000.0
2006-05-09 05:28:00,1.1127,1.1127,1.1127,1.1127,22300000.0
2006-05-09 05:29:00,1.1127,1.1127,1.11265,1.11267,79200000.0
2006-05-09 05:30:00,1.11262,1.1127,1.11262,1.11265,129300001.0
2006-05-09 05:31:00,1.1127,1.11275,1.11262,1.1127,25600000.0
2006-05-09 05:32:00,1.11275,1.11275,1.11275,1.11275,47300002.0
2006-05-09 05:33:00,1.11252,1.1127,1.1125,1.1127,111899997.0
2006-05-09 05:34:00,1.11263,1.11271,1.11245,1.11245,90000000.0
2006-05-09 05:35:00,1.11253,1.11265,1.11238,1.1126,127899998.0
2006-05-09 05:36:00,1.11252,1.11272,1.11252,1.11272,120300000.0
2006-05-09 05:37:00,1.11253,1.11275,1.11252,1.11274,97199999.0
2006-05-09 05:38:00,1.1125,1.11271,1.1124,1.11269,115600000.0
2006-05-09 05:39:00,1.11274,1.1128,1.11249,1.1128,147100000.0
2006-05-09 05:40:00,1.11266,1.11287,1.11262,1.11287,110200000.0
2006-05-09 05:41:00,1.1127,1.11271,1.11251,1.11258,118699998.0
2006-05-09 05:42:00,1.11287,1.11287,1.11262,1.11268,92600002.0
2006-05-09 05:43:00,1.11258,1.11272,1.11258,1.11272,10400000.0
2006-05-09 05:44:00,1.11255,1.11265,1.11255,1.11258,12000000.0
2006-05-09 05:45:00,1.1125,1.11265,1.1125,1.11255,155400001.0
2006-05-09 05:46:00,1.1126,1.11265,1.1126,1.11265,9700000.0
2006-05-09 05:47:00,1.1126,1.11262,1.11252,1.1126,135500002.0
2006-05-09 05:48:00,1.11255,1.1126,1.11255,1.1126,44000000.0
2006-05-09 05:49:00,1.1126,1.11263,1.1126,1.11263,73500001.0
2006-05-09 05:50:00,1.11255,1.11262,1.11255,1.1126,124800003.0
2006-05-09 05:51:00,1.1125,1.11265,1.1125,1.11255,69099999.0
2006-05-09 05:52:00,1.11265,1.11265,1.11252,1.11252,121399998.0
2006-05-09 05:53:00,1.11258,1.11265,1.1125,1.11265,130400003.0
2006-05-09 05:54:00,1.11265,1.11265,1.1126,1.1126,2600000.0
2006-05-09 05:55:00,1.1126,1.11262,1.11255,1.11262,114999998.0
2006-05-09 05:56:00,1.11258,1.1126,1.11258,1.1126,47000001.0
2006-05-09 05:57:00,1.11255,1.11268,1.11255,1.11268,83300000.0
2006-05-09 05:58:00,1.1127,1.11275,1.11265,1.11265,133099998.0
2006-05-09 05:59:00,1.11269,1.11276,1.11267,1.11276,151399999.0
2006-05-09 06:00:00,1.11268,1.11268,1.11265,1.11268,72800000.0
2006-05-09 06:01:00,1.1127,1.11275,1.1126,1.1127,38700001.0
2006-05-09 06:02:00,1.11262,1.11271,1.11258,1.11264,167299997.0
2006-05-09 06:03:00,1.11269,1.11284,1.11269,1.11273,95099999.0
2006-05-09 06:04:00,1.11265,1.11265,1.11257,1.11257,136700003.0
2006-05-09 06:05:00,1.11265,1.11265,1.11252,1.11255,73799998.0
2006-05-09 06:06:00,1.1126,1.1126,1.11255,1.11255,66999999.0
2006-05-09 06:07:00,1.11245,1.11245,1.11186,1.11186,87100000.0
2006-05-09 06:08:00,1.1119,1.11195,1.11188,1.11192,116200000.0
2006-05-09 06:09:00,1.11186,1.11188,1.11178,1.11188,118400001.0
2006-05-09 06:10:00,1.11198,1.11198,1.1118,1.11193,126800002.0
2006-05-09 06:11:00,1.11185,1.11195,1.11185,1.11188,48200000.0
2006-05-09 06:12:00,1.11191,1.11223,1.11191,1.11223,47599999.0
2006-05-09 06:13:00,1.11235,1.1124,1.11235,1.1124,14400000.0
2006-05-09 06:14:00,1.1124,1.1124,1.11235,1.1124,44600000.0
2006-05-09 06:15:00,1.11233,1.11248,1.11232,1.1124,148400000.0
2006-05-09 06:16:00,1.1124,1.11245,1.11235,1.11243,98800000.0
2006-05-09 06:17:00,1.11238,1.11242,1.11228,1.11231,78000001.0
2006-05-09 06:18:00,1.11232,1.11238,1.11225,1.1123,138800002.0
2006-05-09 06:19:00,1.11235,1.11235,1.11227,1.1123,79000000.0
2006-05-09 06:20:00,1.11227,1.1123,1.11227,1.1123,77900000.0
2006-05-09 06:21:00,1.11225,1.1123,1.1122,1.1123,74099999.0
2006-05-09 06:22:00,1.11233,1.11233,1.11227,1.11233,76499999.0
2006-05-09 06:23:00,1.11225,1.1123,1.11225,1.1123,111100002.0
2006-05-09 06:24:00,1.1123,1.11233,1.11225,1.1123,88700000.0
2006-05-09 06:25:00,1.11225,1.11225,1.1121,1.1121,97699998.0
2006-05-09 06:26:00,1.11228,1.11238,1.11225,1.11225,56700001.0
2006-05-09 06:27:00,1.1123,1.1123,1.11225,1.11228,37700000.0
2006-05-09 06:28:00,1.11225,1.11235,1.1122,1.1122,47600000.0
2006-05-09 06:29:00,1.11227,1.11239,1.11227,1.11239,198599998.0
2006-05-09 06:30:00,1.11239,1.11239,1.11238,1.11238,12900000.0
2006-05-09 06:31:00,1.11228,1.1123,1.11216,1.11216,81300000.0
2006-05-09 06:32:00,1.11223,1.11227,1.11223,1.11227,35300000.0
2006-05-09 06:33:00,1.1123,1.1123,1.1122,1.1122,74400003.0
2006-05-09 06:34:00,1.11228,1.1123,1.11227,1.1123,54499999.0
2006-05-09 06:35:00,1.11225,1.11235,1.11225,1.11225,92300002.0
2006-05-09 06:36:00,1.11223,1.11223,1.11223,1.11223,14300000.0
2006-05-09 06:37:00,1.11227,1.11227,1.11217,1.1122,89900001.0
2006-05-09 06:38:00,1.11228,1.11228,1.1122,1.1122,20000000.0
2006-05-09 06:39:00,1.11218,1.1122,1.11215,1.1122,55800001.0
2006-05-09 06:40:00,1.11225,1.11225,1.11215,1.11223,68900000.0
2006-05-09 06:41:00,1.1122,1.11223,1.11213,1.1122,133600000.0
2006-05-09 06:42:00,1.1122,1.11225,1.11213,1.1122,59899999.0
2006-05-09 06:43:00,1.11215,1.1122,1.11215,1.1122,100000001.0
2006-05-09 06:44:00,1.11213,1.11223,1.11213,1.11215,53100000.0
2006-05-09 06:45:00,1.1122,1.11225,1.11215,1.11215,27300000.0
2006-05-09 06:46:00,1.11225,1.11225,1.11215,1.11215,83100000.0
2006-05-09 06:47:00,1.11215,1.11225,1.11215,1.1122,99600001.0
2006-05-09 06:48:00,1.1122,1.11223,1.11215,1.11223,85700000.0
2006-05-09 06:49:00,1.11215,1.11215,1.11215,1.11215,25500000.0
2006-05-09 06:50:00,1.1122,1.11222,1.11215,1.1122,112799998.0
2006-05-09 06:51:00,1.1122,1.11228,1.11193,1.11228,40900000.0
2006-05-09 06:52:00,1.1123,1.11235,1.1122,1.11225,131100001.0
2006-05-09 06:53:00,1.11228,1.11228,1.11228,1.11228,25500000.0
2006-05-09 06:54:00,1.11219,1.11219,1.11211,1.11211,43099999.0
2006-05-09 06:55:00,1.11212,1.11218,1.11205,1.11205,81199998.0
2006-05-09 06:56:00,1.112,1.11205,1.112,1.112,74100000.0
2006-05-09 06:57:00,1.112,1.112,1.11195,1.11195,48600001.0
2006-05-09 06:58:00,1.112,1.112,1.112,1.112,41799999.0
2006-05-09 06:59:00,1.1119,1.11205,1.1119,1.112,78200000.0
2006-05-09 07:00:00,1.11195,1.112,1.11195,1.11195,115099999.0
2006-05-09 07:01:00,1.11205,1.11205,1.11195,1.11195,121199998.0
2006-05-09 07:02:00,1.112,1.112,1.11193,1.11193,31899999.0
2006-05-09 07:03:00,1.11205,1.11205,1.11195,1.112,119700000.0
2006-05-09 07:04:00,1.11195,1.112,1.1119,1.112,135799999.0
2006-05-09 07:05:00,1.11196,1.11207,1.11196,1.11207,21600001.0
2006-05-09 07:06:00,1.11215,1.11215,1.11205,1.1121,37700000.0
2006-05-09 07:07:00,1.1121,1.11213,1.11205,1.11205,28700000.0
2006-05-09 07:08:00,1.11209,1.11211,1.11209,1.11211,2400000.0
2006-05-09 07:09:00,1.11215,1.11225,1.11215,1.11215,51000001.0
2006-05-09 07:10:00,1.1122,1.11223,1.1122,1.11223,31500001.0
2006-05-09 07:11:00,1.1122,1.1122,1.1122,1.1122,13600000.0
2006-05-09 07:12:00,1.11214,1.11226,1.11211,1.11218,79000000.0
2006-05-09 07:13:00,1.1122,1.11225,1.11212,1.1122,118499999.0
2006-05-09 07:14:00,1.11215,1.1122,1.11215,1.11217,98999999.0
2006-05-09 07:15:00,1.11217,1.11223,1.11217,1.1122,95300001.0
2006-05-09 07:16:00,1.1122,1.11225,1.1121,1.11215,15300000.0
2006-05-09 07:17:00,1.11218,1.1122,1.11218,1.1122,62299999.0
2006-05-09 07:18:00,1.11215,1.1122,1.11215,1.1122,143700001.0
2006-05-09 07:19:00,1.11207,1.11208,1.11207,1.11208,65299999.0
2006-05-09 07:20:00,1.11195,1.112,1.11195,1.112,60600003.0
2006-05-09 07:21:00,1.11197,1.11205,1.11195,1.112,120300000.0
2006-05-09 07:22:00,1.11195,1.112,1.11195,1.112,86399999.0
2006-05-09 07:23:00,1.112,1.112,1.112,1.112,1600000.0
2006-05-09 07:24:00,1.11203,1.11203,1.11195,1.11195,67399999.0
2006-05-09 07:25:00,1.11198,1.11198,1.11185,1.11185,121699999.0
2006-05-09 07:26:00,1.1119,1.11193,1.11185,1.11185,74700000.0
2006-05-09 07:27:00,1.1119,1.1119,1.11187,1.11187,20900000.0
2006-05-09 07:28:00,1.11181,1.11189,1.11164,1.11164,204099996.0
2006-05-09 07:29:00,1.11152,1.1116,1.11152,1.1116,32800000.0
2006-05-09 07:30:00,1.11155,1.11155,1.11155,1.11155,9600000.0
2006-05-09 07:31:00,1.1116,1.11165,1.11152,1.1116,108700003.0
2006-05-09 07:32:00,1.11165,1.11165,1.1116,1.1116,8000000.0
2006-05-09 07:33:00,1.1116,1.11162,1.11155,1.1116,73599999.0
2006-05-09 07:34:00,1.11155,1.1116,1.11155,1.1116,129100003.0
2006-05-09 07:35:00,1.11155,1.11165,1.11155,1.1116,56500001.0
2006-05-09 07:36:00,1.1116,1.11165,1.11152,1.11157,82400000.0
2006-05-09 07:37:00,1.11172,1.11178,1.11172,1.11178,33000000.0
2006-05-09 07:38:00,1.11192,1.11192,1.11179,1.11182,36100001.0
2006-05-09 07:39:00,1.11175,1.1118,1.11175,1.11177,85200000.0
2006-05-09 07:40:00,1.11175,1.1118,1.11175,1.11178,67299998.0
2006-05-09 07:41:00,1.11175,1.11175,1.11175,1.11175,31899999.0
2006-05-09 07:42:00,1.11178,1.11192,1.11178,1.11192,54399999.0
2006-05-09 07:43:00,1.11195,1.11195,1.11185,1.11185,71200001.0
2006-05-09 07:44:00,1.1119,1.11195,1.1118,1.11195,106700003.0
2006-05-09 07:45:00,1.11178,1.11188,1.11178,1.11186,35600000.0
2006-05-09 07:46:00,1.11178,1.1118,1.11178,1.1118,19000001.0
2006-05-09 07:47:00,1.11186,1.11199,1.11186,1.11199,53399999.0
2006-05-09 07:48:00,1.1121,1.11215,1.1121,1.1121,101900000.0
2006-05-09 07:49:00,1.1121,1.11215,1.11205,1.1121,141999998.0
2006-05-09 07:50:00,1.11215,1.11215,1.11215,1.11215,2300000.0
2006-05-09 07:51:00,1.1121,1.11213,1.11205,1.11205,64100000.0
2006-05-09 07:52:00,1.11205,1.11215,1.11201,1.11201,111600000.0
2006-05-09 07:53:00,1.112,1.112,1.112,1.112,27100000.0
2006-05-09 07:54:00,1.112,1.11205,1.11195,1.11195,92599998.0
2006-05-09 07:55:00,1.112,1.11205,1.11193,1.11205,35400000.0
2006-05-09 07:56:00,1.11207,1.11207,1.11207,1.11207,26500000.0
2006-05-09 07:57:00,1.112,1.112,1.11198,1.11198,1400000.0
2006-05-09 07:58:00,1.11198,1.11201,1.11184,1.11201,73500000.0
2006-05-09 07:59:00,1.11195,1.11203,1.11195,1.112,60299999.0
2006-05-09 08:00:00,1.11195,1.11205,1.11195,1.11205,97500000.0
2006-05-09 08:01:00,1.11191,1.11199,1.11191,1.11199,11200000.0
2006-05-09 08:02:00,1.11182,1.11189,1.11166,1.11166,84500000.0
2006-05-09 08:03:00,1.11157,1.11163,1.1115,1.11158,33900001.0
2006-05-09 08:04:00,1.11147,1.11155,1.11145,1.11155,65200000.0
2006-05-09 08:05:00,1.1115,1.11152,1.11145,1.1115,111800001.0
2006-05-09 08:06:00,1.11147,1.11152,1.11139,1.11152,74399999.0
2006-05-09 08:07:00,1.11158,1.11215,1.11158,1.11211,146299999.0
2006-05-09 08:08:00,1.1122,1.11223,1.1122,1.11223,4600000.0
2006-05-09 08:09:00,1.11238,1.11245,1.11233,1.11233,93299999.0
2006-05-09 08:10:00,1.11247,1.11272,1.11247,1.11269,86499999.0
2006-05-09 08:11:00,1.1126,1.11261,1.11244,1.11261,76300000.0
2006-05-09 08:12:00,1.11253,1.1126,1.11249,1.11254,103700001.0
2006-05-09 08:13:00,1.11266,1.11282,1.11266,1.11273,61699999.0
2006-05-09 08:14:00,1.11281,1.11297,1.11268,1.11268,104700002.0
2006-05-09 08:15:00,1.11275,1.1129,1.11273,1.1129,52800000.0
2006-05-09 08:16:00,1.11289,1.11289,1.11276,1.11276,30699999.0
2006-05-09 08:17:00,1.11269,1.11283,1.1126,1.11283,87500000.0
2006-05-09 08:18:00,1.11284,1.11291,1.11284,1.11289,50000000.0
2006-05-09 08:19:00,1.11282,1.11295,1.11278,1.11295,104000000.0
2006-05-09 08:20:00,1.11297,1.11297,1.11283,1.11283,83000001.0
2006-05-09 08:21:00,1.11282,1.11282,1.1126,1.11263,60299999.0
2006-05-09 08:22:00,1.11272,1.1128,1.11256,1.11256,138300003.0
2006-05-09 08:23:00,1.11253,1.1126,1.11251,1.11258,149900000.0
2006-05-09 08:24:00,1.11256,1.11275,1.1125,1.11275,144699999.0
2006-05-09 08:25:00,1.11284,1.11291,1.11263,1.11265,110899999.0
2006-05-09 08:26:00,1.11265,1.11265,1.11265,1.11265,27900000.0
2006-05-09 08:27:00,1.1125,1.11265,1.1125,1.11262,124000000.0
2006-05-09 08:28:00,1.1126,1.1126,1.1126,1.1126,900000.0
2006-05-09 08:29:00,1.11256,1.11262,1.11255,1.11262,123400001.0
2006-05-09 08:30:00,1.11263,1.1127,1.11263,1.11263,83499999.0
2006-05-09 08:31:00,1.11265,1.11277,1.11265,1.11277,89700001.0
2006-05-09 08:32:00,1.1128,1.1128,1.11252,1.11252,174800000.0
2006-05-09 08:33:00,1.11245,1.11255,1.11245,1.11255,156500001.0
2006-05-09 08:34:00,1.1125,1.11255,1.11245,1.11255,29500000.0
2006-05-09 08:35:00,1.11258,1.11258,1.11245,1.11253,153299998.0
2006-05-09 08:36:00,1.11257,1.11257,1.11251,1.11251,16200000.0
2006-05-09 08:37:00,1.11256,1.11256,1.11254,1.11254,22200001.0
2006-05-09 08:38:00,1.11253,1.11257,1.11248,1.11249,133300001.0
2006-05-09 08:39:00,1.11245,1.11255,1.11245,1.1125,81700001.0
2006-05-09 08:40:00,1.11252,1.11263,1.11252,1.11257,51400000.0
2006-05-09 08:41:00,1.11258,1.11261,1.11248,1.11248,41600000.0
2006-05-09 08:42:00,1.11255,1.11259,1.11253,1.11253,36800001.0
2006-05-09 08:43:00,1.11258,1.11259,1.11239,1.11243,167100000.0
2006-05-09 08:44:00,1.11245,1.11261,1.11241,1.1125,99700001.0
2006-05-09 08:45:00,1.11255,1.11276,1.11255,1.11276,111000000.0
2006-05-09 08:46:00,1.11277,1.1128,1.11274,1.1128,101600004.0
2006-05-09 08:47:00,1.11288,1.11288,1.11285,1.11285,30800000.0
2006-05-09 08:48:00,1.11307,1.11321,1.11307,1.11316,96700002.0
2006-05-09 08:49:00,1.11302,1.11303,1.11302,1.11303,44299998.0
2006-05-09 08:50:00,1.1129,1.11303,1.1129,1.11303,50399998.0
2006-05-09 08:51:00,1.11298,1.11298,1.11288,1.11292,22400000.0
2006-05-09 08:52:00,1.1129,1.11292,1.1129,1.11292,56700000.0
2006-05-09 08:53:00,1.1129,1.11295,1.11285,1.11288,70300000.0
2006-05-09 08:54:00,1.11285,1.11295,1.11285,1.11295,84900001.0
2006-05-09 08:55:00,1.1129,1.11295,1.11282,1.11295,69300001.0
2006-05-09 08:56:00,1.11295,1.11333,1.11295,1.11333,195100003.0
2006-05-09 08:57:00,1.11328,1.11328,1.11295,1.11295,93300000.0
2006-05-09 08:58:00,1.11304,1.1132,1.11304,1.1131,83400000.0
2006-05-09 08:59:00,1.11311,1.11327,1.11311,1.11327,23300000.0
2006-05-09 09:00:00,1.11323,1.11323,1.1132,1.1132,88500000.0
2006-05-09 09:01:00,1.11315,1.11315,1.11294,1.11299,19600000.0
2006-05-09 09:02:00,1.113,1.11305,1.11292,1.11292,51800002.0
2006-05-09 09:03:00,1.11303,1.11309,1.11299,1.11308,149700001.0
2006-05-09 09:04:00,1.11314,1.11325,1.11314,1.11325,29100001.0
2006-05-09 09:05:00,1.11332,1.11334,1.11332,1.11332,50400000.0
2006-05-09 09:06:00,1.11334,1.11346,1.11334,1.11338,42399999.0
2006-05-09 09:07:00,1.1134,1.1134,1.1134,1.1134,31100000.0
2006-05-09 09:08:00,1.11341,1.11351,1.11341,1.11346,159100003.0
2006-05-09 09:09:00,1.11339,1.11352,1.11336,1.11346,63500000.0
2006-05-09 09:10:00,1.11342,1.11344,1.11331,1.11338,216300001.0
2006-05-09 09:11:00,1.11333,1.1135,1.11333,1.11349,31300000.0
2006-05-09 09:12:00,1.11348,1.11348,1.11336,1.11336,86299999.0
2006-05-09 09:13:00,1.11342,1.11347,1.11338,1.11344,93800001.0
2006-05-09 09:14:00,1.11345,1.11345,1.1134,1.1134,15400000.0
2006-05-09 09:15:00,1.11337,1.11337,1.11328,1.11332,41500000.0
2006-05-09 09:16:00,1.11333,1.11333,1.11324,1.11324,41600002.0
2006-05-09 09:17:00,1.11313,1.11336,1.11305,1.1133,122000000.0
2006-05-09 09:18:00,1.11334,1.11354,1.11334,1.11347,119599998.0
2006-05-09 09:19:00,1.11337,1.11352,1.11337,1.11343,121500003.0
2006-05-09 09:20:00,1.1135,1.1135,1.11336,1.11342,77500000.0
2006-05-09 09:21:00,1.1134,1.11343,1.11331,1.11335,131600003.0
2006-05-09 09:22:00,1.11337,1.11346,1.11337,1.11346,87600000.0
2006-05-09 09:23:00,1.11335,1.1134,1.11335,1.1134,1600000.0
2006-05-09 09:24:00,1.11348,1.11353,1.11341,1.11344,123799998.0
2006-05-09 09:25:00,1.11347,1.11354,1.11336,1.11354,30000000.0
2006-05-09 09:26:00,1.11362,1.11365,1.11354,1.11355,89200001.0
2006-05-09 09:27:00,1.11354,1.11365,1.11354,1.11365,31900000.0
2006-05-09 09:28:00,1.11372,1.11372,1.11361,1.11362,40700001.0
2006-05-09 09:29:00,1.11356,1.11358,1.11354,1.11358,40199998.0
2006-05-09 09:30:00,1.11342,1.11342,1.11336,1.11336,62900002.0
2006-05-09 09:31:00,1.11329,1.11356,1.11329,1.11348,73600000.0
2006-05-09 09:32:00,1.11349,1.11364,1.11349,1.11362,90400002.0
2006-05-09 09:33:00,1.1136,1.1136,1.1136,1.1136,47100000.0
2006-05-09 09:34:00,1.11355,1.11355,1.11355,1.11355,19900000.0
2006-05-09 09:35:00,1.1136,1.11365,1.1136,1.11365,24900000.0
2006-05-09 09:36:00,1.11357,1.11357,1.1135,1.1135,7200000.0
2006-05-09 09:37:00,1.1135,1.11359,1.1135,1.11354,46500000.0
2006-05-09 09:38:00,1.11362,1.1137,1.11359,1.11363,125900001.0
2006-05-09 09:39:00,1.11358,1.1136,1.1135,1.1136,87000001.0
2006-05-09 09:40:00,1.11356,1.11359,1.11356,1.11359,12000000.0
2006-05-09 09:41:00,1.11341,1.11354,1.11341,1.11353,76799999.0
2006-05-09 09:42:00,1.11365,1.11365,1.11357,1.11365,23100000.0
2006-05-09 09:43:00,1.1136,1.11367,1.1136,1.1136,51800000.0
2006-05-09 09:44:00,1.11355,1.11359,1.11352,1.11352,18700000.0
2006-05-09 09:45:00,1.11345,1.1135,1.11345,1.1135,15400000.0
2006-05-09 09:46:00,1.11355,1.11355,1.11355,1.11355,34700001.0
2006-05-09 09:47:00,1.11339,1.11339,1.11309,1.1131,129699998.0
2006-05-09 09:48:00,1.11311,1.11321,1.11307,1.11309,101700002.0
2006-05-09 09:49:00,1.1132,1.11331,1.1132,1.11328,22400000.0
2006-05-09 09:50:00,1.11333,1.11342,1.11333,1.11342,36599999.0
2006-05-09 09:51:00,1.11351,1.11351,1.11344,1.11349,30600000.0
2006-05-09 09:52:00,1.11325,1.11331,1.11318,1.11326,181799998.0
2006-05-09 09:53:00,1.11329,1.1134,1.11322,1.11338,182500001.0
2006-05-09 09:54:00,1.11343,1.11348,1.11342,1.11344,15400000.0
2006-05-09 09:55:00,1.11347,1.11362,1.1134,1.11362,141100001.0
2006-05-09 09:56:00,1.11356,1.1136,1.11351,1.11358,86800001.0
2006-05-09 09:57:00,1.1136,1.11365,1.11352,1.11355,71100000.0
2006-05-09 09:58:00,1.11363,1.11367,1.11363,1.11367,16000000.0
2006-05-09 09:59:00,1.11369,1.1137,1.11366,1.1137,57900001.0
2006-05-09 10:00:00,1.11363,1.11393,1.11363,1.11393,77200002.0
2006-05-09 10:01:00,1.11394,1.11405,1.1139,1.11405,41100000.0
2006-05-09 10:02:00,1.11408,1.1141,1.1139,1.11397,111700001.0
2006-05-09 10:03:00,1.11405,1.11405,1.11395,1.11395,41399999.0
2006-05-09 10:04:00,1.11405,1.11405,1.11393,1.11395,56300002.0
2006-05-09 10:05:00,1.11397,1.11397,1.1139,1.1139,29500001.0
2006-05-09 10:06:00,1.11402,1.11413,1.11402,1.11413,30800001.0
2006-05-09 10:07:00,1.11402,1.1141,1.11402,1.1141,68500000.0
2006-05-09 10:08:00,1.1141,1.11419,1.1141,1.11419,63499998.0
2006-05-09 10:09:00,1.11416,1.11418,1.11413,1.11418,40000000.0
2006-05-09 10:10:00,1.11423,1.11427,1.11419,1.11426,45699999.0
2006-05-09 10:11:00,1.1143,1.11458,1.11426,1.11458,54000000.0
2006-05-09 10:12:00,1.11463,1.11475,1.11463,1.11475,95200000.0
2006-05-09 10:13:00,1.1147,1.11475,1.1147,1.11475,63599998.0
2006-05-09 10:14:00,1.1147,1.11472,1.11465,1.1147,122800000.0
2006-05-09 10:15:00,1.11473,1.11477,1.11462,1.11465,165599999.0
2006-05-09 10:16:00,1.11472,1.11498,1.11472,1.1148,241900000.0
2006-05-09 10:17:00,1.11484,1.11498,1.11479,1.11498,73000000.0
2006-05-09 10:18:00,1.11497,1.11505,1.11495,1.11495,213199997.0
2006-05-09 10:19:00,1.11492,1.11494,1.11478,1.11478,108300002.0
2006-05-09 10:20:00,1.11475,1.11476,1.11462,1.11468,80099999.0
2006-05-09 10:21:00,1.11464,1.11473,1.11444,1.1147,127300001.0
2006-05-09 10:22:00,1.11463,1.11487,1.11459,1.11486,101399999.0
2006-05-09 10:23:00,1.11482,1.11494,1.1148,1.11492,53099999.0
2006-05-09 10:24:00,1.11502,1.11518,1.11502,1.11518,134000000.0
2006-05-09 10:25:00,1.11523,1.11539,1.11521,1.11537,90300000.0
2006-05-09 10:26:00,1.11538,1.11545,1.11516,1.11536,128700000.0
2006-05-09 10:27:00,1.11542,1.11555,1.11542,1.11549,70099999.0
2006-05-09 10:28:00,1.11549,1.11549,1.11535,1.11542,116000001.0
2006-05-09 10:29:00,1.11547,1.11565,1.11547,1.11565,139300002.0
2006-05-09 10:30:00,1.11559,1.11559,1.11547,1.1155,39299999.0
2006-05-09 10:31:00,1.11557,1.1156,1.11542,1.11558,86000000.0
2006-05-09 10:32:00,1.11558,1.11558,1.11546,1.11552,59800000.0
2006-05-09 10:33:00,1.11553,1.11558,1.11553,1.11558,90200002.0
2006-05-09 10:34:00,1.11564,1.11636,1.11564,1.1163,91500001.0
2006-05-09 10:35:00,1.11625,1.11636,1.11623,1.1163,157000002.0
2006-05-09 10:36:00,1.11631,1.11631,1.11608,1.11612,118600000.0
2006-05-09 10:37:00,1.11607,1.11618,1.11601,1.11604,132399999.0
2006-05-09 10:38:00,1.11603,1.11603,1.11583,1.11583,109299999.0
2006-05-09 10:39:00,1.11592,1.11598,1.1157,1.11578,148399999.0
2006-05-09 10:40:00,1.11575,1.11585,1.11567,1.11578,121000004.0
2006-05-09 10:41:00,1.11578,1.11583,1.11561,1.11561,52700000.0
2006-05-09 10:42:00,1.11562,1.11572,1.11561,1.11572,16700000.0
2006-05-09 10:43:00,1.1157,1.1157,1.11555,1.11566,45300000.0
2006-05-09 10:44:00,1.11558,1.11561,1.11546,1.11546,164299999.0
2006-05-09 10:45:00,1.11543,1.11543,1.11532,1.11532,149200001.0
2006-05-09 10:46:00,1.11527,1.11527,1.11514,1.1152,87900001.0
2006-05-09 10:47:00,1.11516,1.11516,1.11489,1.1149,104700001.0
2006-05-09 10:48:00,1.11497,1.11504,1.11491,1.11498,110699999.0
2006-05-09 10:49:00,1.11502,1.11505,1.1149,1.11505,94999999.0
2006-05-09 10:50:00,1.11504,1.11513,1.11493,1.11507,96800001.0
2006-05-09 10:51:00,1.11498,1.11498,1.11472,1.11485,157200002.0
2006-05-09 10:52:00,1.11465,1.11465,1.11434,1.11434,16800000.0
2006-05-09 10:53:00,1.11435,1.11443,1.11435,1.11437,49800000.0
2006-05-09 10:54:00,1.1143,1.1143,1.11406,1.11422,93400000.0
2006-05-09 10:55:00,1.11428,1.11435,1.11424,1.11424,94800000.0
2006-05-09 10:56:00,1.11425,1.11437,1.11424,1.11437,129200000.0
2006-05-09 10:57:00,1.11441,1.11463,1.11441,1.1145,63900001.0
2006-05-09 10:58:00,1.1146,1.11465,1.11452,1.1146,106100001.0
2006-05-09 10:59:00,1.11462,1.11462,1.11451,1.11452,15900000.0
2006-05-09 11:00:00,1.11444,1.11454,1.1144,1.11441,103700001.0
2006-05-09 11:01:00,1.11443,1.11455,1.11443,1.11455,43900000.0
2006-05-09 11:02:00,1.11462,1.11464,1.11447,1.11449,127900000.0
2006-05-09 11:03:00,1.11448,1.11457,1.11444,1.11457,99299999.0
2006-05-09 11:04:00,1.11457,1.11461,1.11449,1.11452,49800000.0
2006-05-09 11:05:00,1.11448,1.1145,1.11448,1.1145,113000000.0
2006-05-09 11:06:00,1.1144,1.1144,1.11417,1.11417,95900000.0
2006-05-09 11:07:00,1.1142,1.1142,1.11412,1.11412,45700001.0
2006-05-09 11:08:00,1.11415,1.11415,1.11401,1.1141,84100001.0
2006-05-09 11:09:00,1.11403,1.11413,1.11403,1.1141,47000000.0
2006-05-09 11:10:00,1.1141,1.11413,1.11405,1.1141,62800000.0
2006-05-09 11:11:00,1.11411,1.11428,1.11411,1.11426,115300001.0
2006-05-09 11:12:00,1.11422,1.11437,1.11422,1.11437,142699998.0
2006-05-09 11:13:00,1.11438,1.11444,1.11431,1.11441,65200000.0
2006-05-09 11:14:00,1.11441,1.11444,1.11433,1.11433,84399999.0
2006-05-09 11:15:00,1.11432,1.1144,1.1143,1.11438,214200003.0
2006-05-09 11:16:00,1.11444,1.11456,1.11444,1.1145,50900000.0
2006-05-09 11:17:00,1.11447,1.11456,1.11447,1.1145,71899998.0
2006-05-09 11:18:00,1.11461,1.11491,1.11461,1.11491,33100000.0
2006-05-09 11:19:00,1.11511,1.11527,1.11506,1.11521,92400001.0
2006-05-09 11:20:00,1.11537,1.11557,1.11537,1.11557,200299999.0
2006-05-09 11:21:00,1.11566,1.11566,1.11546,1.11546,122399998.0
2006-05-09 11:22:00,1.1155,1.11565,1.11549,1.11549,94600000.0
2006-05-09 11:23:00,1.11545,1.11555,1.11545,1.11555,76599998.0
2006-05-09 11:24:00,1.11538,1.11552,1.11524,1.11552,121900001.0
2006-05-09 11:25:00,1.11568,1.11571,1.11561,1.1157,120799999.0
2006-05-09 11:26:00,1.11568,1.11568,1.11558,1.11558,116200001.0
2006-05-09 11:27:00,1.11546,1.11546,1.11519,1.1153,141600002.0
2006-05-09 11:28:00,1.11526,1.11526,1.11511,1.11518,96200000.0
2006-05-09 11:29:00,1.11512,1.1152,1.11512,1.11512,122899999.0
2006-05-09 11:30:00,1.11522,1.11527,1.1152,1.11522,124799998.0
2006-05-09 11:31:00,1.11515,1.11521,1.11509,1.11521,69399999.0
2006-05-09 11:32:00,1.11521,1.11529,1.11512,1.11513,97100002.0
2006-05-09 11:33:00,1.11505,1.11515,1.11505,1.11515,42900000.0
2006-05-09 11:34:00,1.11506,1.11506,1.11485,1.11485,64100000.0
2006-05-09 11:35:00,1.1149,1.115,1.11482,1.11482,103099999.0
2006-05-09 11:36:00,1.11468,1.11468,1.11438,1.11438,154100000.0
2006-05-09 11:37:00,1.11443,1.11457,1.11443,1.11448,32100000.0
2006-05-09 11:38:00,1.11447,1.11462,1.11447,1.11462,148900000.0
2006-05-09 11:39:00,1.11466,1.11476,1.11466,1.11473,79999999.0
2006-05-09 11:40:00,1.11473,1.11487,1.11473,1.11487,135300001.0
2006-05-09 11:41:00,1.11499,1.11506,1.11493,1.11506,123300001.0
2006-05-09 11:42:00,1.11508,1.1152,1.11501,1.11505,175000002.0
2006-05-09 11:43:00,1.11508,1.11508,1.11498,1.11504,148699996.0
2006-05-09 11:44:00,1.1148,1.115,1.1148,1.11497,86100000.0
2006-05-09 11:45:00,1.11508,1.11508,1.11503,1.11503,120800002.0
2006-05-09 11:46:00,1.11505,1.11505,1.11495,1.11505,93900001.0
2006-05-09 11:47:00,1.11505,1.11517,1.11505,1.11517,85500000.0
2006-05-09 11:48:00,1.11505,1.11516,1.11505,1.11512,72800002.0
2006-05-09 11:49:00,1.11522,1.11525,1.11515,1.11515,164200000.0
2006-05-09 11:50:00,1.1152,1.11525,1.11515,1.1152,169299997.0
2006-05-09 11:51:00,1.1152,1.11525,1.11512,1.11512,71900000.0
2006-05-09 11:52:00,1.11518,1.11522,1.11509,1.11516,221999994.0
2006-05-09 11:53:00,1.11513,1.11516,1.11498,1.11498,61099998.0
2006-05-09 11:54:00,1.11504,1.11504,1.11483,1.11483,159099998.0
2006-05-09 11:55:00,1.11485,1.11485,1.11472,1.1148,120999999.0
2006-05-09 11:56:00,1.11487,1.115,1.11487,1.11494,41100001.0
2006-05-09 11:57:00,1.1149,1.115,1.11479,1.11479,167800003.0
2006-05-09 11:58:00,1.11477,1.1149,1.11477,1.11484,92800001.0
2006-05-09 11:59:00,1.1149,1.11495,1.11488,1.1149,170500001.0
2006-05-09 12:00:00,1.11492,1.11492,1.1148,1.1148,40300000.0
2006-05-09 12:01:00,1.11485,1.11508,1.11485,1.11508,62300001.0
2006-05-09 12:02:00,1.11512,1.11513,1.11507,1.11507,10400000.0
2006-05-09 12:03:00,1.11507,1.11516,1.11507,1.11513,79900002.0
2006-05-09 12:04:00,1.11517,1.11517,1.11501,1.11503,85299999.0
2006-05-09 12:05:00,1.115,1.11505,1.11495,1.11495,95699999.0
2006-05-09 12:06:00,1.11507,1.11512,1.11497,1.11497,116500000.0
2006-05-09 12:07:00,1.11496,1.11496,1.11485,1.11485,55800000.0
2006-05-09 12:08:00,1.11487,1.11497,1.11483,1.11497,133100000.0
2006-05-09 12:09:00,1.11492,1.11504,1.11492,1.11501,107600004.0
2006-05-09 12:10:00,1.11504,1.11511,1.11504,1.11511,31099999.0
2006-05-09 12:11:00,1.11504,1.11514,1.11498,1.11498,142900002.0
2006-05-09 12:12:00,1.11482,1.11521,1.1148,1.11504,150300001.0
2006-05-09 12:13:00,1.11495,1.11508,1.11495,1.115,75599999.0
2006-05-09 12:14:00,1.115,1.11502,1.11495,1.11495,51400000.0
2006-05-09 12:15:00,1.11495,1.11505,1.11495,1.11495,108500002.0
2006-05-09 12:16:00,1.11498,1.11502,1.11487,1.11492,45799999.0
2006-05-09 12:17:00,1.11497,1.11505,1.11494,1.11497,44900000.0
2006-05-09 12:18:00,1.11495,1.11495,1.11473,1.11473,133200001.0
2006-05-09 12:19:00,1.11488,1.11488,1.11481,1.11481,76200000.0
2006-05-09 12:20:00,1.11476,1.11476,1.11464,1.11473,131600002.0
2006-05-09 12:21:00,1.11473,1.11479,1.11466,1.11475,71600000.0
2006-05-09 12:22:00,1.11482,1.11482,1.11475,1.11482,55800001.0
2006-05-09 12:23:00,1.11485,1.11485,1.11475,1.1148,74100001.0
2006-05-09 12:24:00,1.11473,1.11473,1.11453,1.11453,45400000.0
2006-05-09 12:25:00,1.11452,1.11483,1.11452,1.11479,85699999.0
2006-05-09 12:26:00,1.11477,1.11477,1.11454,1.11459,52600000.0
2006-05-09 12:27:00,1.11459,1.11469,1.11459,1.11469,105800001.0
2006-05-09 12:28:00,1.11458,1.11468,1.11454,1.11468,69599999.0
2006-05-09 12:29:00,1.11472,1.1148,1.1146,1.11464,89800001.0
2006-05-09 12:30:00,1.11467,1.11476,1.11455,1.11455,93400002.0
2006-05-09 12:31:00,1.1144,1.11456,1.11438,1.11451,198900001.0
2006-05-09 12:32:00,1.11437,1.1145,1.11435,1.11435,53400000.0
2006-05-09 12:33:00,1.11435,1.1144,1.11435,1.11435,114099998.0
2006-05-09 12:34:00,1.11433,1.11443,1.11432,1.11435,138000002.0
2006-05-09 12:35:00,1.1144,1.1144,1.11421,1.11428,90600001.0
2006-05-09 12:36:00,1.11433,1.11433,1.11429,1.11429,5600000.0
2006-05-09 12:37:00,1.11429,1.11432,1.11405,1.11405,128700001.0
2006-05-09 12:38:00,1.11404,1.11405,1.11395,1.11395,26900000.0
2006-05-09 12:39:00,1.11398,1.11399,1.11391,1.11392,64599999.0
2006-05-09 12:40:00,1.11397,1.114,1.11389,1.114,230100000.0
2006-05-09 12:41:00,1.11399,1.11399,1.11391,1.11392,116300000.0
2006-05-09 12:42:00,1.11397,1.11435,1.11397,1.11435,97100000.0
2006-05-09 12:43:00,1.11445,1.11463,1.11433,1.11455,103100000.0
2006-05-09 12:44:00,1.11464,1.1147,1.1146,1.11468,80699999.0
2006-05-09 12:45:00,1.11461,1.11488,1.1146,1.11464,172199999.0
2006-05-09 12:46:00,1.1147,1.11476,1.1147,1.11476,40400000.0
2006-05-09 12:47:00,1.11485,1.11491,1.11475,1.11475,102099999.0
2006-05-09 12:48:00,1.11482,1.11485,1.11465,1.11485,55100000.0
2006-05-09 12:49:00,1.1149,1.1149,1.11477,1.11488,93100000.0
2006-05-09 12:50:00,1.11485,1.11498,1.11485,1.11495,20200000.0
2006-05-09 12:51:00,1.11489,1.11493,1.11481,1.11485,110099999.0
2006-05-09 12:52:00,1.1148,1.11487,1.1148,1.11487,26800000.0
2006-05-09 12:53:00,1.11487,1.11495,1.11467,1.11478,109600000.0
2006-05-09 12:54:00,1.11475,1.11475,1.11461,1.11465,68400001.0
2006-05-09 12:55:00,1.11463,1.11465,1.11457,1.11457,144100000.0
2006-05-09 12:56:00,1.1145,1.1145,1.11427,1.11438,78200001.0
2006-05-09 12:57:00,1.1144,1.11451,1.11428,1.11451,65699999.0
2006-05-09 12:58:00,1.11448,1.11448,1.11416,1.11419,74900001.0
2006-05-09 12:59:00,1.1142,1.11443,1.1142,1.11443,94000003.0
2006-05-09 13:00:00,1.11435,1.11446,1.11427,1.11435,157600000.0
2006-05-09 13:01:00,1.1144,1.1144,1.1142,1.11435,100500000.0
2006-05-09 13:02:00,1.11428,1.11431,1.11415,1.11415,54500000.0
2006-05-09 13:03:00,1.11414,1.11426,1.11382,1.11382,45600001.0
2006-05-09 13:04:00,1.11361,1.11385,1.11361,1.11378,61800001.0
2006-05-09 13:05:00,1.11381,1.11395,1.11371,1.11371,96299999.0
2006-05-09 13:06:00,1.11363,1.11363,1.11337,1.11337,61100002.0
2006-05-09 13:07:00,1.11337,1.11338,1.11327,1.11327,38800000.0
2006-05-09 13:08:00,1.11324,1.11324,1.11309,1.1132,82100001.0
2006-05-09 13:09:00,1.11323,1.11323,1.11302,1.11302,144100002.0
2006-05-09 13:10:00,1.11288,1.11296,1.11284,1.1129,120100000.0
2006-05-09 13:11:00,1.11293,1.11303,1.11291,1.11291,103700001.0
2006-05-09 13:12:00,1.11292,1.113,1.11277,1.113,101100000.0
2006-05-09 13:13:00,1.11294,1.11294,1.11294,1.11294,14400000.0
2006-05-09 13:14:00,1.1129,1.1129,1.1129,1.1129,43700000.0
2006-05-09 13:15:00,1.11285,1.11295,1.11285,1.11295,60699999.0
2006-05-09 13:16:00,1.11239,1.11239,1.11207,1.11207,26300000.0
2006-05-09 13:17:00,1.1113,1.11146,1.11095,1.11136,111100003.0
2006-05-09 13:18:00,1.11139,1.11159,1.11135,1.11159,219299999.0
2006-05-09 13:19:00,1.1115,1.11154,1.11133,1.11154,229399999.0
2006-05-09 13:20:00,1.11165,1.11184,1.11165,1.11174,66599999.0
2006-05-09 13:21:00,1.11167,1.11176,1.11165,1.11176,36200000.0
2006-05-09 13:22:00,1.11169,1.11175,1.11146,1.11146,119799998.0
2006-05-09 13:23:00,1.11145,1.11156,1.11145,1.11145,96200001.0
2006-05-09 13:24:00,1.11159,1.11184,1.11159,1.11178,87300000.0
2006-05-09 13:25:00,1.11172,1.11174,1.11159,1.11159,40500000.0
2006-05-09 13:26:00,1.11155,1.1116,1.11155,1.11155,4900000.0
2006-05-09 13:27:00,1.11162,1.11168,1.11159,1.11168,130200002.0
2006-05-09 13:28:00,1.1117,1.1117,1.11165,1.11165,54300001.0
2006-05-09 13:29:00,1.11175,1.11188,1.11175,1.11177,72199999.0
2006-05-09 13:30:00,1.1118,1.11187,1.11177,1.11187,28900000.0
2006-05-09 13:31:00,1.11185,1.11197,1.11185,1.11185,65699999.0
2006-05-09 13:32:00,1.11195,1.11203,1.11195,1.11203,29500000.0
2006-05-09 13:33:00,1.11212,1.11212,1.11196,1.11199,49500000.0
2006-05-09 13:34:00,1.11203,1.11207,1.11203,1.11207,28699999.0
2006-05-09 13:35:00,1.11207,1.11207,1.11195,1.11198,129600001.0
2006-05-09 13:36:00,1.1119,1.11201,1.1119,1.11201,119499998.0
2006-05-09 13:37:00,1.11205,1.11205,1.11205,1.11205,20700001.0
2006-05-09 13:38:00,1.112,1.1121,1.112,1.11202,84700000.0
2006-05-09 13:39:00,1.112,1.112,1.112,1.112,12100000.0
2006-05-09 13:40:00,1.11198,1.112,1.11195,1.112,129600003.0
2006-05-09 13:41:00,1.11196,1.11209,1.11196,1.11198,24700000.0
2006-05-09 13:42:00,1.11201,1.11201,1.11176,1.11176,157000001.0
2006-05-09 13:43:00,1.11178,1.11203,1.11178,1.11198,33899999.0
2006-05-09 13:44:00,1.11202,1.11202,1.11189,1.11194,127700000.0
2006-05-09 13:45:00,1.11195,1.11205,1.11195,1.11205,97800000.0
2006-05-09 13:46:00,1.11205,1.11205,1.112,1.112,43000000.0
2006-05-09 13:47:00,1.11195,1.112,1.11195,1.112,86000001.0
2006-05-09 13:48:00,1.11198,1.11201,1.1119,1.11193,75299998.0
2006-05-09 13:49:00,1.112,1.112,1.11195,1.11195,21199999.0
2006-05-09 13:50:00,1.11198,1.11198,1.11191,1.11198,77400001.0
2006-05-09 13:51:00,1.11203,1.11208,1.11202,1.11202,42400000.0
2006-05-09 13:52:00,1.11196,1.11207,1.11189,1.11192,165200002.0
2006-05-09 13:53:00,1.1119,1.1121,1.1119,1.1121,56299998.0
2006-05-09 13:54:00,1.11227,1.11248,1.11227,1.11248,1600000.0
2006-05-09 13:55:00,1.11263,1.11284,1.11261,1.1127,100299999.0
2006-05-09 13:56:00,1.11265,1.11278,1.11264,1.11278,111399998.0
2006-05-09 13:57:00,1.11273,1.11281,1.11255,1.11273,120200000.0
2006-05-09 13:58:00,1.11263,1.11275,1.11252,1.11261,61500000.0
2006-05-09 13:59:00,1.11259,1.11274,1.1125,1.1125,52800000.0
2006-05-09 14:00:00,1.11236,1.11239,1.11229,1.11238,80900001.0
2006-05-09 14:01:00,1.11236,1.11243,1.11228,1.11243,82400001.0
2006-05-09 14:02:00,1.1124,1.11245,1.1124,1.11245,5800000.0
2006-05-09 14:03:00,1.11239,1.11239,1.11231,1.11237,98100001.0
2006-05-09 14:04:00,1.11221,1.1123,1.11221,1.1123,63800002.0
2006-05-09 14:05:00,1.11225,1.11235,1.11225,1.1123,76800000.0
2006-05-09 14:06:00,1.1123,1.1123,1.1123,1.1123,1700000.0
2006-05-09 14:07:00,1.11232,1.11235,1.11228,1.11228,39800000.0
2006-05-09 14:08:00,1.11232,1.11239,1.11229,1.11232,89600000.0
2006-05-09 14:09:00,1.11226,1.11232,1.11226,1.11232,29500000.0
2006-05-09 14:10:00,1.11243,1.11243,1.11224,1.1123,142100001.0
2006-05-09 14:11:00,1.11218,1.11218,1.11189,1.11193,67100000.0
2006-05-09 14:12:00,1.11184,1.11184,1.11155,1.11155,59300000.0
2006-05-09 14:13:00,1.1113,1.1113,1.11107,1.11107,78600002.0
2006-05-09 14:14:00,1.11107,1.11114,1.11103,1.11114,87000001.0
2006-05-09 14:15:00,1.11114,1.11129,1.11114,1.11123,150999998.0
2006-05-09 14:16:00,1.11131,1.11131,1.1111,1.11114,139699998.0
2006-05-09 14:17:00,1.11127,1.11127,1.11107,1.11107,82300002.0
2006-05-09 14:18:00,1.11117,1.11117,1.11107,1.11107,47800000.0
2006-05-09 14:19:00,1.11095,1.11115,1.11091,1.11115,90600001.0
2006-05-09 14:20:00,1.11111,1.11111,1.11029,1.11029,95299999.0
2006-05-09 14:21:00,1.11027,1.11034,1.10979,1.10979,105900001.0
2006-05-09 14:22:00,1.10964,1.10964,1.10956,1.10956,46100001.0
2006-05-09 14:23:00,1.10944,1.10944,1.10923,1.10924,65500001.0
2006-05-09 14:24:00,1.10937,1.10953,1.10937,1.10949,119100000.0
2006-05-09 14:25:00,1.10942,1.1095,1.10942,1.1095,59800000.0
2006-05-09 14:26:00,1.10949,1.10959,1.10942,1.10945,36000000.0
2006-05-09 14:27:00,1.10941,1.10955,1.10935,1.10955,45100000.0
2006-05-09 14:28:00,1.10962,1.10965,1.10953,1.10965,34800000.0
2006-05-09 14:29:00,1.10962,1.10977,1.10962,1.10975,149499999.0
2006-05-09 14:30:00,1.10977,1.10992,1.10977,1.10985,79799999.0
2006-05-09 14:31:00,1.10983,1.10991,1.10973,1.10987,90600000.0
2006-05-09 14:32:00,1.10979,1.10979,1.10958,1.10967,120200004.0
2006-05-09 14:33:00,1.10974,1.10977,1.10968,1.1097,184700002.0
2006-05-09 14:34:00,1.10968,1.10978,1.10958,1.10969,137100000.0
2006-05-09 14:35:00,1.10968,1.10979,1.1096,1.10965,101099999.0
2006-05-09 14:36:00,1.10973,1.10975,1.10965,1.1097,165100000.0
2006-05-09 14:37:00,1.10968,1.10968,1.10968,1.10968,5800000.0
2006-05-09 14:38:00,1.10975,1.10988,1.10972,1.10988,127800000.0
2006-05-09 14:39:00,1.10994,1.11018,1.10993,1.11017,79600000.0
2006-05-09 14:40:00,1.11012,1.11012,1.1099,1.10993,50999999.0
2006-05-09 14:41:00,1.10992,1.10993,1.10992,1.10993,7700000.0
2006-05-09 14:42:00,1.10995,1.11034,1.10995,1.11012,142099998.0
2006-05-09 14:43:00,1.11005,1.11015,1.11005,1.11015,122000003.0
2006-05-09 14:44:00,1.11003,1.11003,1.10998,1.10999,84300001.0
2006-05-09 14:45:00,1.11002,1.11014,1.10992,1.10992,63999999.0
2006-05-09 14:46:00,1.10986,1.10996,1.10985,1.10994,47700000.0
2006-05-09 14:47:00,1.10998,1.11002,1.10993,1.11,99199998.0
2006-05-09 14:48:00,1.10995,1.11002,1.10992,1.11002,181999994.0
2006-05-09 14:49:00,1.10997,1.10998,1.10986,1.10993,161999996.0
2006-05-09 14:50:00,1.11,1.11006,1.10989,1.11003,91799999.0
2006-05-09 14:51:00,1.10997,1.11011,1.10997,1.11004,94400002.0
2006-05-09 14:52:00,1.11013,1.11016,1.11002,1.11002,102499999.0
2006-05-09 14:53:00,1.10999,1.10999,1.10979,1.10985,66200001.0
2006-05-09 14:54:00,1.1097,1.10979,1.1097,1.10973,76600000.0
2006-05-09 14:55:00,1.10968,1.1097,1.10951,1.10958,143700002.0
2006-05-09 14:56:00,1.10948,1.10948,1.10933,1.10933,7300000.0
2006-05-09 14:57:00,1.10907,1.10907,1.10845,1.10845,104200001.0
2006-05-09 14:58:00,1.10854,1.10858,1.1079,1.1079,220500003.0
2006-05-09 14:59:00,1.10764,1.10764,1.10714,1.10728,125299998.0
2006-05-09 15:00:00,1.10723,1.10723,1.10693,1.10711,47100000.0
2006-05-09 15:01:00,1.107,1.107,1.10663,1.10669,160400000.0
2006-05-09 15:02:00,1.1067,1.10688,1.10659,1.10688,162000002.0
2006-05-09 15:03:00,1.10688,1.10688,1.10627,1.10627,95399999.0
2006-05-09 15:04:00,1.10615,1.10615,1.10592,1.10594,92600000.0
2006-05-09 15:05:00,1.10577,1.10582,1.10556,1.10557,198899999.0
2006-05-09 15:06:00,1.1055,1.10583,1.10547,1.10583,130900001.0
2006-05-09 15:07:00,1.1059,1.10614,1.1059,1.10598,45800000.0
2006-05-09 15:08:00,1.10601,1.10639,1.10601,1.10632,107700002.0
2006-05-09 15:09:00,1.10619,1.1062,1.10615,1.10618,103000000.0
2006-05-09 15:10:00,1.10613,1.10655,1.10609,1.10655,96600001.0
2006-05-09 15:11:00,1.10653,1.10662,1.10645,1.10657,124100000.0
2006-05-09 15:12:00,1.10654,1.10664,1.10639,1.10658,127000001.0
2006-05-09 15:13:00,1.10657,1.10666,1.10652,1.10666,60100000.0
2006-05-09 15:14:00,1.10675,1.10675,1.10665,1.10665,90400000.0
2006-05-09 15:15:00,1.10683,1.10684,1.10674,1.10674,71699999.0
2006-05-09 15:16:00,1.10665,1.10665,1.10654,1.10658,83300001.0
2006-05-09 15:17:00,1.10653,1.10653,1.10635,1.10646,61699998.0
2006-05-09 15:18:00,1.10655,1.10663,1.10655,1.10663,65700000.0
2006-05-09 15:19:00,1.10646,1.10646,1.10626,1.10626,103300000.0
2006-05-09 15:20:00,1.10625,1.10643,1.10624,1.10643,151800004.0
2006-05-09 15:21:00,1.10637,1.10647,1.10619,1.10627,98900002.0
2006-05-09 15:22:00,1.10625,1.10635,1.10614,1.10632,50200000.0
2006-05-09 15:23:00,1.1062,1.10629,1.1062,1.10624,56000001.0
2006-05-09 15:24:00,1.10629,1.10636,1.10618,1.10618,102699999.0
2006-05-09 15:25:00,1.10612,1.10618,1.10611,1.10611,52600000.0
2006-05-09 15:26:00,1.10604,1.10604,1.10575,1.10575,101900000.0
2006-05-09 15:27:00,1.1057,1.1057,1.1055,1.10566,74600000.0
2006-05-09 15:28:00,1.10557,1.10557,1.10526,1.10526,103200000.0
2006-05-09 15:29:00,1.1051,1.1051,1.10465,1.10469,43299999.0
2006-05-09 15:30:00,1.10457,1.10477,1.10457,1.10477,90399999.0
2006-05-09 15:31:00,1.10471,1.10523,1.10468,1.10523,67099998.0
2006-05-09 15:32:00,1.10544,1.10548,1.10536,1.10543,149900004.0
2006-05-09 15:33:00,1.10543,1.10544,1.1054,1.10541,107300000.0
2006-05-09 15:34:00,1.10542,1.10542,1.10529,1.10541,69400000.0
2006-05-09 15:35:00,1.1052,1.10533,1.10516,1.1053,74900000.0
2006-05-09 15:36:00,1.10537,1.10555,1.10535,1.10555,136500000.0
2006-05-09 15:37:00,1.10551,1.10553,1.10544,1.10553,29499999.0
2006-05-09 15:38:00,1.10551,1.10594,1.10551,1.10594,105500000.0
2006-05-09 15:39:00,1.10593,1.10596,1.10584,1.10585,118300002.0
2006-05-09 15:40:00,1.10575,1.10575,1.10552,1.10553,28800001.0
2006-05-09 15:41:00,1.10543,1.10555,1.10543,1.1055,132099998.0
2006-05-09 15:42:00,1.10555,1.10577,1.10555,1.10561,46000000.0
2006-05-09 15:43:00,1.10568,1.10573,1.10567,1.10572,97700002.0
2006-05-09 15:44:00,1.1057,1.1057,1.1057,1.1057,35199999.0
2006-05-09 15:45:00,1.10575,1.10575,1.10575,1.10575,23299999.0
2006-05-09 15:46:00,1.10558,1.10566,1.10551,1.1056,124000000.0
2006-05-09 15:47:00,1.10569,1.10581,1.10565,1.10565,137300001.0
2006-05-09 15:48:00,1.10572,1.1058,1.10568,1.10573,67899999.0
2006-05-09 15:49:00,1.10578,1.10579,1.10565,1.10575,115300000.0
2006-05-09 15:50:00,1.10578,1.10578,1.10572,1.10572,42300000.0
2006-05-09 15:51:00,1.10553,1.10553,1.10508,1.10508,97000000.0
2006-05-09 15:52:00,1.10501,1.10505,1.10471,1.10471,104499999.0
2006-05-09 15:53:00,1.10468,1.10478,1.10462,1.10478,68400001.0
2006-05-09 15:54:00,1.10455,1.10455,1.10355,1.10368,129999998.0
2006-05-09 15:55:00,1.1036,1.1037,1.10341,1.10362,149200001.0
2006-05-09 15:56:00,1.10355,1.10355,1.10325,1.10327,78600001.0
2006-05-09 15:57:00,1.10318,1.10348,1.10316,1.10348,105900002.0
2006-05-09 15:58:00,1.10365,1.10376,1.10357,1.10359,106200001.0
2006-05-09 15:59:00,1.10332,1.10332,1.10279,1.10287,130000003.0
2006-05-09 16:00:00,1.10295,1.10315,1.10295,1.10308,49800000.0
2006-05-09 16:01:00,1.10309,1.10328,1.10309,1.10328,58399999.0
2006-05-09 16:02:00,1.10333,1.10333,1.10327,1.10327,38300002.0
2006-05-09 16:03:00,1.10328,1.10336,1.10326,1.10326,47500001.0
2006-05-09 16:04:00,1.10319,1.10335,1.10318,1.1033,108199998.0
2006-05-09 16:05:00,1.10337,1.10347,1.1033,1.1033,83800000.0
2006-05-09 16:06:00,1.10332,1.10335,1.10327,1.1033,108700000.0
2006-05-09 16:07:00,1.10325,1.10325,1.10302,1.1031,122800001.0
2006-05-09 16:08:00,1.1031,1.10336,1.10306,1.10336,140499998.0
2006-05-09 16:09:00,1.10338,1.10344,1.10332,1.10344,148600000.0
2006-05-09 16:10:00,1.10342,1.10342,1.10312,1.10328,134200002.0
2006-05-09 16:11:00,1.10328,1.10349,1.10328,1.1034,96100003.0
2006-05-09 16:12:00,1.10335,1.10357,1.10335,1.10343,50500000.0
2006-05-09 16:13:00,1.10341,1.10353,1.10341,1.10348,87199999.0
2006-05-09 16:14:00,1.10341,1.10348,1.10338,1.10348,66600000.0
2006-05-09 16:15:00,1.10349,1.10358,1.10342,1.10358,128599999.0
2006-05-09 16:16:00,1.10348,1.10348,1.1031,1.10311,99999998.0
2006-05-09 16:17:00,1.10322,1.10333,1.10322,1.10329,72600000.0
2006-05-09 16:18:00,1.10323,1.10323,1.10305,1.10305,104600000.0
2006-05-09 16:19:00,1.10317,1.10328,1.10317,1.10325,97100000.0
2006-05-09 16:20:00,1.10306,1.10309,1.10293,1.10309,40000000.0
2006-05-09 16:21:00,1.10308,1.10335,1.10308,1.10335,65100000.0
2006-05-09 16:22:00,1.1032,1.1032,1.10294,1.10299,68800002.0
2006-05-09 16:23:00,1.10311,1.1033,1.10311,1.1033,177600001.0
2006-05-09 16:24:00,1.10322,1.10322,1.10285,1.10285,110200001.0
2006-05-09 16:25:00,1.10293,1.10333,1.10293,1.10333,155299999.0
2006-05-09 16:26:00,1.10335,1.10339,1.10318,1.10328,99400000.0
2006-05-09 16:27:00,1.10332,1.10352,1.10332,1.10352,120499998.0
2006-05-09 16:28:00,1.10335,1.10335,1.10325,1.10325,34800002.0
2006-05-09 16:29:00,1.10292,1.10292,1.10234,1.1026,130799998.0
2006-05-09 16:30:00,1.10253,1.10257,1.10182,1.10183,86500001.0
2006-05-09 16:31:00,1.10189,1.102,1.10189,1.10196,120199999.0
2006-05-09 16:32:00,1.10207,1.10219,1.10185,1.1019,131199997.0
2006-05-09 16:33:00,1.10175,1.10175,1.10162,1.10162,51099999.0
2006-05-09 16:34:00,1.10128,1.10128,1.10029,1.10029,96699999.0
2006-05-09 16:35:00,1.10048,1.10071,1.10048,1.10071,59700000.0
2006-05-09 16:36:00,1.10042,1.10042,1.09926,1.09938,167500001.0
2006-05-09 16:37:00,1.09985,1.10063,1.09985,1.10024,81700001.0
2006-05-09 16:38:00,1.10017,1.10109,1.10017,1.10047,207099997.0
2006-05-09 16:39:00,1.10069,1.10154,1.10069,1.10154,63200000.0
2006-05-09 16:40:00,1.10155,1.10155,1.1012,1.10135,137399999.0
2006-05-09 16:41:00,1.10131,1.10157,1.10131,1.10151,47300000.0
2006-05-09 16:42:00,1.10152,1.10165,1.10142,1.10165,107000002.0
2006-05-09 16:43:00,1.10163,1.10205,1.10163,1.102,88000001.0
2006-05-09 16:44:00,1.102,1.10203,1.10187,1.10187,40700000.0
2006-05-09 16:45:00,1.10195,1.10202,1.10195,1.102,94700000.0
2006-05-09 16:46:00,1.10199,1.10207,1.10199,1.102,75000001.0
2006-05-09 16:47:00,1.10204,1.10211,1.10204,1.1021,97000003.0
2006-05-09 16:48:00,1.10207,1.10214,1.10191,1.10204,87400000.0
2006-05-09 16:49:00,1.10208,1.10226,1.10208,1.10218,192900001.0
2006-05-09 16:50:00,1.10218,1.10235,1.10218,1.10219,89999999.0
2006-05-09 16:51:00,1.10224,1.10243,1.10224,1.10228,103700001.0
2006-05-09 16:52:00,1.10225,1.10238,1.10225,1.10238,39200001.0
2006-05-09 16:53:00,1.10244,1.10244,1.10221,1.10221,38699999.0
2006-05-09 16:54:00,1.10228,1.10228,1.10221,1.10222,111200000.0
2006-05-09 16:55:00,1.10216,1.10226,1.10216,1.10221,76500001.0
2006-05-09 16:56:00,1.1022,1.1022,1.1022,1.1022,800000.0
2006-05-09 16:57:00,1.1022,1.10241,1.10207,1.10229,111599999.0
2006-05-09 16:58:00,1.10219,1.10225,1.10196,1.10214,91000001.0
2006-05-09 16:59:00,1.10203,1.10203,1.10147,1.10147,42800000.0
2006-05-09 17:00:00,1.10126,1.10126,1.10102,1.10117,108699998.0
2006-05-09 17:01:00,1.10113,1.10113,1.10102,1.10113,65400002.0
2006-05-09 17:02:00,1.10133,1.10147,1.10133,1.10136,58100001.0
2006-05-09 17:03:00,1.10138,1.10143,1.10122,1.10137,115000000.0
2006-05-09 17:04:00,1.10139,1.1015,1.10119,1.10129,157500000.0
2006-05-09 17:05:00,1.1013,1.1013,1.1013,1.1013,31399999.0
2006-05-09 17:06:00,1.1007,1.1007,1.09895,1.09895,111300001.0
2006-05-09 17:07:00,1.09893,1.09919,1.09878,1.09911,153099999.0
2006-05-09 17:08:00,1.09907,1.09913,1.09855,1.09858,191000002.0
2006-05-09 17:09:00,1.09884,1.09886,1.09884,1.09886,54200001.0
2006-05-09 17:10:00,1.09895,1.09918,1.09885,1.0991,88700000.0
2006-05-09 17:11:00,1.09907,1.09932,1.09907,1.09932,70300000.0
2006-05-09 17:12:00,1.09933,1.09946,1.0993,1.09946,134000003.0
2006-05-09 17:13:00,1.09943,1.09952,1.09943,1.09952,16700000.0
2006-05-09 17:14:00,1.09967,1.09967,1.09947,1.09965,172199999.0
2006-05-09 17:15:00,1.09952,1.09966,1.09949,1.09963,113600001.0
2006-05-09 17:16:00,1.09967,1.1002,1.09967,1.10013,96400000.0
2006-05-09 17:17:00,1.10015,1.10027,1.10013,1.10014,60200000.0
2006-05-09 17:18:00,1.10022,1.10023,1.10013,1.10015,136100000.0
2006-05-09 17:19:00,1.10028,1.10028,1.10025,1.10025,1600000.0
2006-05-09 17:20:00,1.10025,1.10028,1.10021,1.10026,127500004.0
2006-05-09 17:21:00,1.10001,1.10001,1.09989,1.09989,33800001.0
2006-05-09 17:22:00,1.0997,1.09975,1.09965,1.09965,44600000.0
2006-05-09 17:23:00,1.09985,1.09998,1.09985,1.09996,91000001.0
2006-05-09 17:24:00,1.1001,1.10017,1.1001,1.10013,51400001.0
2006-05-09 17:25:00,1.10012,1.10013,1.10011,1.10012,98300003.0
2006-05-09 17:26:00,1.1001,1.1001,1.10003,1.10005,87600002.0
2006-05-09 17:27:00,1.10012,1.10019,1.10007,1.10007,74800001.0
2006-05-09 17:28:00,1.1001,1.10017,1.10008,1.10012,87100002.0
2006-05-09 17:29:00,1.10013,1.10017,1.10013,1.10017,53399999.0
2006-05-09 17:30:00,1.10022,1.1004,1.10022,1.10035,78100000.0
2006-05-09 17:31:00,1.10048,1.10081,1.10048,1.10081,35900000.0
2006-05-09 17:32:00,1.10084,1.10128,1.1008,1.10128,102000001.0
2006-05-09 17:33:00,1.10132,1.10132,1.10123,1.10123,35599999.0
2006-05-09 17:34:00,1.10115,1.10115,1.10115,1.10115,35299999.0
2006-05-09 17:35:00,1.10112,1.10113,1.10102,1.10103,121100000.0
2006-05-09 17:36:00,1.1013,1.1013,1.1013,1.1013,8000000.0
2006-05-09 17:37:00,1.1015,1.10183,1.10136,1.10144,157300002.0
2006-05-09 17:38:00,1.10141,1.10148,1.09836,1.09836,189000001.0
2006-05-09 17:39:00,1.09758,1.09836,1.09743,1.09836,95900001.0
2006-05-09 17:40:00,1.09866,1.09897,1.09856,1.09878,70999999.0
2006-05-09 17:41:00,1.09881,1.09895,1.09867,1.09895,149500001.0
2006-05-09 17:42:00,1.09893,1.09917,1.09893,1.09917,73800000.0
2006-05-09 17:43:00,1.0992,1.0992,1.09902,1.09903,53299999.0
2006-05-09 17:44:00,1.09886,1.09919,1.09878,1.09919,83000001.0
2006-05-09 17:45:00,1.09917,1.09917,1.09904,1.09911,135700000.0
2006-05-09 17:46:00,1.09916,1.09927,1.09916,1.09927,70599999.0
2006-05-09 17:47:00,1.09933,1.09971,1.09933,1.09954,130400001.0
2006-05-09 17:48:00,1.09955,1.09962,1.09948,1.09952,113700003.0
2006-05-09 17:49:00,1.09949,1.09954,1.09942,1.0995,118200001.0
2006-05-09 17:50:00,1.09967,1.09998,1.09967,1.09998,68700001.0
2006-05-09 17:51:00,1.1001,1.10045,1.1001,1.10034,114199999.0
2006-05-09 17:52:00,1.10045,1.10085,1.10045,1.1008,103200000.0
2006-05-09 17:53:00,1.10071,1.10084,1.10071,1.10077,94799999.0
2006-05-09 17:54:00,1.10082,1.10088,1.10073,1.1008,149399998.0
2006-05-09 17:55:00,1.10081,1.10111,1.10081,1.10101,124399995.0
2006-05-09 17:56:00,1.10102,1.10109,1.1009,1.10107,136400002.0
2006-05-09 17:57:00,1.10105,1.10108,1.10093,1.10108,106999999.0
2006-05-09 17:58:00,1.10122,1.1014,1.1011,1.1014,58300000.0
2006-05-09 17:59:00,1.10161,1.10203,1.10161,1.10198,82499999.0
2006-05-09 18:00:00,1.10197,1.10207,1.10188,1.10202,83699998.0
2006-05-09 18:01:00,1.10195,1.10197,1.1017,1.1017,709899994.0
2006-05-09 18:02:00,1.1017,1.10189,1.1017,1.1017,836300001.0
2006-05-09 18:03:00,1.10167,1.10175,1.10165,1.10167,775200004.0
2006-05-09 18:04:00,1.10174,1.10192,1.10174,1.10183,753699994.0
2006-05-09 18:05:00,1.1019,1.10195,1.10183,1.10183,889600000.0
2006-05-09 18:06:00,1.10188,1.10188,1.10168,1.10172,642000006.0
2006-05-09 18:07:00,1.10164,1.10164,1.10104,1.10104,1063699999.0
2006-05-09 18:08:00,1.101,1.10109,1.10092,1.10097,874900009.0
2006-05-09 18:09:00,1.10103,1.10124,1.10102,1.10118,518399999.0
2006-05-09 18:10:00,1.10128,1.10142,1.10121,1.10132,813599997.0
2006-05-09 18:11:00,1.1015,1.10158,1.1014,1.10147,951900007.0
2006-05-09 18:12:00,1.10145,1.10145,1.10137,1.10137,61200000.0
2006-05-09 18:13:00,1.1014,1.10145,1.10135,1.10145,547800004.0
2006-05-09 18:14:00,1.10145,1.10145,1.10132,1.1014,409200002.0
2006-05-09 18:15:00,1.10133,1.10135,1.10118,1.10118,460899999.0
2006-05-09 18:16:00,1.10116,1.10128,1.10113,1.10128,542499998.0
2006-05-09 18:17:00,1.1013,1.10134,1.10119,1.10123,981299998.0
2006-05-09 18:18:00,1.1012,1.10125,1.10115,1.10118,657599996.0
2006-05-09 18:19:00,1.10123,1.10123,1.10105,1.10105,144000001.0
2006-05-09 18:20:00,1.1011,1.10128,1.10109,1.10115,695099998.0
2006-05-09 18:21:00,1.1012,1.10125,1.10109,1.10115,108800002.0
2006-05-09 18:22:00,1.1012,1.10127,1.1012,1.10125,381100000.0
2006-05-09 18:23:00,1.10127,1.10127,1.10118,1.1012,357099998.0
2006-05-09 18:24:00,1.10123,1.10138,1.10122,1.10134,486500002.0
2006-05-09 18:25:00,1.10135,1.1014,1.10127,1.1014,598000000.0
2006-05-09 18:26:00,1.10137,1.10156,1.10135,1.10138,817200002.0
2006-05-09 18:27:00,1.10143,1.1015,1.10142,1.10145,670600000.0
2006-05-09 18:28:00,1.10147,1.10153,1.10142,1.10142,484699998.0
2006-05-09 18:29:00,1.1014,1.1014,1.10135,1.1014,361100002.0
2006-05-09 18:30:00,1.1014,1.10145,1.10132,1.1014,870300004.0
2006-05-09 18:31:00,1.1014,1.10145,1.10133,1.10137,384699997.0
2006-05-09 18:32:00,1.10137,1.10147,1.1013,1.1014,354300002.0
2006-05-09 18:33:00,1.1014,1.10147,1.10135,1.10142,501400000.0
2006-05-09 18:34:00,1.10142,1.10145,1.10137,1.10145,275799999.0
2006-05-09 18:35:00,1.10145,1.10145,1.10135,1.1014,666700001.0
2006-05-09 18:36:00,1.1014,1.10142,1.10132,1.10133,358300002.0
2006-05-09 18:37:00,1.10132,1.1014,1.10132,1.10133,118800000.0
2006-05-09 18:38:00,1.10137,1.1014,1.1013,1.1014,271900002.0
2006-05-09 18:39:00,1.10142,1.10156,1.10142,1.1015,255200001.0
2006-05-09 18:40:00,1.1015,1.10155,1.10145,1.1015,606900005.0
2006-05-09 18:41:00,1.1015,1.10161,1.10145,1.10145,287600002.0
2006-05-09 18:42:00,1.10145,1.10162,1.10142,1.10162,413700005.0
2006-05-09 18:43:00,1.10169,1.10174,1.10167,1.10168,462900002.0
2006-05-09 18:44:00,1.10178,1.10196,1.10177,1.10194,362400003.0
2006-05-09 18:45:00,1.10197,1.10197,1.10175,1.10175,433799995.0
2006-05-09 18:46:00,1.10179,1.1019,1.10177,1.10181,240400002.0
2006-05-09 18:47:00,1.10178,1.10178,1.10177,1.10177,27500000.0
2006-05-09 18:48:00,1.10176,1.10183,1.10176,1.1018,109600001.0
2006-05-09 18:49:00,1.10166,1.10166,1.10134,1.10144,56000000.0
2006-05-09 18:50:00,1.10142,1.10147,1.1014,1.10143,76800001.0
2006-05-09 18:51:00,1.10135,1.1014,1.10135,1.10135,72800000.0
2006-05-09 18:52:00,1.10135,1.10135,1.1013,1.10135,236700002.0
2006-05-09 18:53:00,1.10137,1.10146,1.10131,1.10131,441000001.0
2006-05-09 18:54:00,1.1013,1.1013,1.10125,1.1013,228900004.0
2006-05-09 18:55:00,1.1013,1.10135,1.10128,1.10132,416300003.0
2006-05-09 18:56:00,1.10135,1.10135,1.10133,1.10133,300400000.0
2006-05-09 18:57:00,1.10135,1.1014,1.10135,1.10137,377899998.0
2006-05-09 18:58:00,1.10144,1.10145,1.10138,1.10138,211300001.0
2006-05-09 18:59:00,1.1014,1.10176,1.1014,1.10176,549300000.0
2006-05-09 19:00:00,1.10185,1.1019,1.10183,1.1019,316400004.0
2006-05-09 19:01:00,1.10185,1.1019,1.10185,1.1019,46400000.0
2006-05-09 19:02:00,1.10187,1.10187,1.10172,1.10173,143299999.0
2006-05-09 19:03:00,1.10168,1.10177,1.10163,1.10165,523400003.0
2006-05-09 19:04:00,1.1017,1.10175,1.10162,1.10165,213400001.0
2006-05-09 19:05:00,1.10166,1.10166,1.10149,1.10149,314199998.0
2006-05-09 19:06:00,1.1015,1.10155,1.10142,1.10147,435100003.0
2006-05-09 19:07:00,1.1015,1.10158,1.1015,1.10158,103000001.0
2006-05-09 19:08:00,1.10159,1.10167,1.10155,1.10166,548700000.0
2006-05-09 19:09:00,1.10167,1.1017,1.10157,1.1016,606300002.0
2006-05-09 19:10:00,1.10165,1.10165,1.1016,1.1016,133799997.0
2006-05-09 19:11:00,1.1016,1.10165,1.10155,1.10162,455400001.0
2006-05-09 19:12:00,1.10162,1.10167,1.10157,1.1016,184400000.0
2006-05-09 19:13:00,1.1016,1.10165,1.10157,1.1016,224600002.0
2006-05-09 19:14:00,1.10157,1.10173,1.10157,1.1017,255099997.0
2006-05-09 19:15:00,1.10165,1.10165,1.1016,1.10165,433699998.0
2006-05-09 19:16:00,1.10165,1.10168,1.10162,1.10165,276000001.0
2006-05-09 19:17:00,1.10165,1.10165,1.10152,1.10155,247400000.0
2006-05-09 19:18:00,1.10152,1.10155,1.10142,1.10147,490400002.0
2006-05-09 19:19:00,1.10142,1.10153,1.10142,1.1015,199700002.0
2006-05-09 19:20:00,1.1015,1.1015,1.10145,1.10145,160000002.0
2006-05-09 19:21:00,1.1015,1.1015,1.10147,1.10148,154800001.0
2006-05-09 19:22:00,1.1015,1.1015,1.10145,1.1015,250900001.0
2006-05-09 19:23:00,1.10147,1.1015,1.10147,1.1015,47800000.0
2006-05-09 19:24:00,1.1015,1.1015,1.10145,1.1015,87800001.0
2006-05-09 19:25:00,1.10152,1.10157,1.10152,1.10155,61400000.0
2006-05-09 19:26:00,1.1016,1.1016,1.1015,1.10152,130800002.0
2006-05-09 19:27:00,1.10153,1.10159,1.10147,1.10148,401000000.0
2006-05-09 19:28:00,1.10145,1.10145,1.1012,1.1012,126700000.0
2006-05-09 19:29:00,1.1012,1.10143,1.1012,1.10143,65400001.0
2006-05-09 19:30:00,1.10151,1.10151,1.10132,1.1014,188500001.0
2006-05-09 19:31:00,1.10142,1.10144,1.10141,1.10141,98300001.0
2006-05-09 19:32:00,1.10145,1.10145,1.10145,1.10145,37900002.0
2006-05-09 19:33:00,1.10128,1.10128,1.10068,1.10068,272600004.0
2006-05-09 19:34:00,1.1006,1.10068,1.10057,1.10068,57800000.0
2006-05-09 19:35:00,1.10068,1.10072,1.10061,1.10066,85400000.0
2006-05-09 19:36:00,1.10062,1.10072,1.10051,1.10051,151699998.0
2006-05-09 19:37:00,1.1006,1.10072,1.10055,1.10072,552500002.0
2006-05-09 19:38:00,1.10068,1.10093,1.10068,1.10091,197800001.0
2006-05-09 19:39:00,1.10097,1.10113,1.10097,1.10112,376699997.0
2006-05-09 19:40:00,1.10122,1.10133,1.10118,1.10133,285500003.0
2006-05-09 19:41:00,1.1013,1.1013,1.10127,1.1013,209700005.0
2006-05-09 19:42:00,1.1013,1.10135,1.10127,1.10132,171500002.0
2006-05-09 19:43:00,1.10137,1.10137,1.1013,1.1013,170100000.0
2006-05-09 19:44:00,1.10124,1.10124,1.10101,1.10101,100799999.0
2006-05-09 19:45:00,1.101,1.101,1.10095,1.10095,106200001.0
2006-05-09 19:46:00,1.101,1.101,1.10098,1.101,45499998.0
2006-05-09 19:47:00,1.10089,1.10092,1.10084,1.10089,168400002.0
2006-05-09 19:48:00,1.10079,1.10079,1.10071,1.10071,46400001.0
2006-05-09 19:49:00,1.10053,1.10053,1.09995,1.09995,179999999.0
2006-05-09 19:50:00,1.09993,1.10027,1.09993,1.10027,87300002.0
2006-05-09 19:51:00,1.10031,1.10038,1.10014,1.10014,143700001.0
2006-05-09 19:52:00,1.10014,1.10025,1.10014,1.10015,74099999.0
2006-05-09 19:53:00,1.10018,1.10024,1.10014,1.10019,104899999.0
2006-05-09 19:54:00,1.10018,1.10018,1.10016,1.10016,24700000.0
2006-05-09 19:55:00,1.10026,1.10045,1.10024,1.10045,133500004.0
2006-05-09 19:56:00,1.10048,1.10048,1.10035,1.10035,265300002.0
2006-05-09 19:57:00,1.10035,1.1004,1.10035,1.1004,137700000.0
2006-05-09 19:58:00,1.10041,1.10057,1.1004,1.10057,76000001.0
2006-05-09 19:59:00,1.10062,1.10076,1.10058,1.10058,133100002.0
2006-05-09 20:00:00,1.10065,1.10082,1.10065,1.10079,140400001.0
2006-05-09 20:01:00,1.10083,1.10102,1.10083,1.10087,53900001.0
2006-05-09 20:02:00,1.10082,1.10086,1.10073,1.10074,146299998.0
2006-05-09 20:03:00,1.10073,1.10078,1.10062,1.10067,402600005.0
2006-05-09 20:04:00,1.10075,1.10075,1.10068,1.10068,93699999.0
2006-05-09 20:05:00,1.10068,1.10078,1.10062,1.10065,117899998.0
2006-05-09 20:06:00,1.1007,1.10073,1.1007,1.1007,109300002.0
2006-05-09 20:07:00,1.1007,1.10075,1.10065,1.1007,170900003.0
2006-05-09 20:08:00,1.10071,1.10083,1.1007,1.10083,318199998.0
2006-05-09 20:09:00,1.10077,1.10085,1.10071,1.10081,237800002.0
2006-05-09 20:10:00,1.10083,1.10099,1.10083,1.10092,55700001.0
2006-05-09 20:11:00,1.10086,1.10086,1.10064,1.10064,263600003.0
2006-05-09 20:12:00,1.10059,1.1006,1.10044,1.1005,516699997.0
2006-05-09 20:13:00,1.10058,1.10073,1.10058,1.10062,210200002.0
2006-05-09 20:14:00,1.10055,1.10065,1.10055,1.1006,86500000.0
2006-05-09 20:15:00,1.10069,1.10082,1.10067,1.1007,647400004.0
2006-05-09 20:16:00,1.1007,1.10075,1.10065,1.10067,748499994.0
2006-05-09 20:17:00,1.10064,1.10074,1.10051,1.10051,292800001.0
2006-05-09 20:18:00,1.10047,1.10047,1.10042,1.10042,158700001.0
2006-05-09 20:19:00,1.10036,1.10039,1.10027,1.10028,146200000.0
2006-05-09 20:20:00,1.10021,1.10023,1.1001,1.1001,305800002.0
2006-05-09 20:21:00,1.1001,1.10015,1.10005,1.10008,362800003.0
2006-05-09 20:22:00,1.10013,1.10015,1.10003,1.10008,341200000.0
2006-05-09 20:23:00,1.10005,1.10015,1.10002,1.10008,556999999.0
2006-05-09 20:24:00,1.1001,1.1001,1.10005,1.10005,226600002.0
2006-05-09 20:25:00,1.1001,1.1001,1.10005,1.10005,131900001.0
2006-05-09 20:26:00,1.10005,1.10005,1.10003,1.10003,159200001.0
2006-05-09 20:27:00,1.10003,1.10016,1.10003,1.1001,201099997.0
2006-05-09 20:28:00,1.10015,1.10025,1.10015,1.1002,694600002.0
2006-05-09 20:29:00,1.10013,1.10019,1.10006,1.10006,455000001.0
2006-05-09 20:30:00,1.10003,1.1001,1.10003,1.1001,220599999.0
2006-05-09 20:31:00,1.10015,1.10015,1.10005,1.10005,397899998.0
2006-05-09 20:32:00,1.10003,1.10018,1.10003,1.10018,278100007.0
2006-05-09 20:33:00,1.10015,1.10022,1.10007,1.10007,284999995.0
2006-05-09 20:34:00,1.10005,1.10021,1.10005,1.10021,127400002.0
2006-05-09 20:35:00,1.10025,1.10025,1.10018,1.1002,184999998.0
2006-05-09 20:36:00,1.10021,1.10029,1.10017,1.10022,429699997.0
2006-05-09 20:37:00,1.10017,1.10017,1.10003,1.10013,288400000.0
2006-05-09 20:38:00,1.10017,1.10025,1.1001,1.1002,242600000.0
2006-05-09 20:39:00,1.1002,1.10032,1.10016,1.10032,450600000.0
2006-05-09 20:40:00,1.10035,1.10038,1.10023,1.10025,430299993.0
2006-05-09 20:41:00,1.10028,1.10028,1.10017,1.10028,565199996.0
2006-05-09 20:42:00,1.1003,1.1003,1.10025,1.10027,409900003.0
2006-05-09 20:43:00,1.10025,1.10025,1.10009,1.10011,256799998.0
2006-05-09 20:44:00,1.1001,1.10018,1.10003,1.10015,61500000.0
2006-05-09 20:45:00,1.10013,1.10013,1.10003,1.10003,135999999.0
2006-05-09 20:46:00,1.10002,1.10015,1.09999,1.10001,299199998.0
2006-05-09 20:47:00,1.09995,1.09995,1.0999,1.09993,206599998.0
2006-05-09 20:48:00,1.09993,1.09993,1.09982,1.09992,70200000.0
2006-05-09 20:49:00,1.09995,1.09998,1.09985,1.09995,307200002.0
2006-05-09 20:50:00,1.0999,1.0999,1.0999,1.0999,183300000.0
2006-05-09 20:51:00,1.09993,1.09993,1.09985,1.09993,157700002.0
2006-05-09 20:52:00,1.09997,1.10003,1.09997,1.10003,38600000.0
2006-05-09 20:53:00,1.10005,1.1002,1.10005,1.10012,213399998.0
2006-05-09 20:54:00,1.1002,1.10025,1.1001,1.10015,329300000.0
2006-05-09 20:55:00,1.10021,1.10024,1.10012,1.1002,258900004.0
2006-05-09 20:56:00,1.10023,1.10029,1.1002,1.10025,581300009.0
2006-05-09 20:57:00,1.10018,1.1003,1.10018,1.1003,369899997.0
2006-05-09 20:58:00,1.10035,1.10044,1.10027,1.10027,283200000.0
2006-05-09 20:59:00,1.10026,1.10031,1.1001,1.10026,349199996.0
2006-05-09 21:00:00,1.10025,1.10025,1.09999,1.10009,877300001.0
2006-05-09 21:01:00,1.10007,1.10014,1.10002,1.10007,573700004.0
2006-05-09 21:02:00,1.10001,1.1001,1.10001,1.10002,145100000.0
2006-05-09 21:03:00,1.10007,1.10007,1.09987,1.09987,692500001.0
2006-05-09 21:04:00,1.09988,1.10002,1.09983,1.10002,550190004.0
2006-05-09 21:05:00,1.10002,1.10002,1.09983,1.0999,726490007.0
2006-05-09 21:06:00,1.09994,1.09994,1.09971,1.09973,94800000.0
2006-05-09 21:07:00,1.09977,1.09994,1.09976,1.09981,634599999.0
2006-05-09 21:08:00,1.0998,1.1,1.0998,1.1,178200002.0
2006-05-09 21:09:00,1.09998,1.10007,1.09997,1.10005,108100001.0
2006-05-09 21:10:00,1.10005,1.10005,1.09995,1.1,356100001.0
2006-05-09 21:11:00,1.1,1.10007,1.09995,1.09995,391100001.0
2006-05-09 21:12:00,1.10002,1.10009,1.09999,1.10002,368700003.0
2006-05-09 21:13:00,1.10003,1.10005,1.09997,1.09997,561600000.0
2006-05-09 21:14:00,1.10005,1.10005,1.09997,1.10002,133799998.0
2006-05-09 21:15:00,1.1,1.10005,1.1,1.10002,50900000.0
2006-05-09 21:16:00,1.09997,1.10003,1.09995,1.09995,171300001.0
2006-05-09 21:17:00,1.10004,1.10004,1.09998,1.09998,74200002.0
2006-05-09 21:18:00,1.09998,1.09998,1.09988,1.0999,39800001.0
2006-05-09 21:19:00,1.09985,1.0999,1.09985,1.09985,114700000.0
2006-05-09 21:20:00,1.09988,1.09993,1.09988,1.09993,35100000.0
2006-05-09 21:21:00,1.09991,1.09991,1.09989,1.09989,6800000.0
2006-05-09 21:22:00,1.09987,1.09993,1.09987,1.09993,91000000.0
2006-05-09 21:23:00,1.09995,1.10005,1.09995,1.10005,54600000.0
2006-05-09 21:24:00,1.09997,1.10013,1.09995,1.10003,166700000.0
2006-05-09 21:25:00,1.09999,1.09999,1.09992,1.09992,52700001.0
2006-05-09 21:26:00,1.09993,1.10008,1.09993,1.1,58300000.0
2006-05-09 21:27:00,1.10001,1.10009,1.09999,1.10009,124500000.0
2006-05-09 21:28:00,1.1001,1.10018,1.10005,1.1001,397800003.0
2006-05-09 21:29:00,1.1001,1.1001,1.10005,1.10005,149699999.0
2006-05-09 21:30:00,1.1001,1.1001,1.10005,1.1001,112699997.0
2006-05-09 21:31:00,1.10008,1.10008,1.10005,1.10007,85799998.0
2006-05-09 21:32:00,1.10012,1.10029,1.10011,1.10015,143300001.0
2006-05-09 21:33:00,1.10018,1.10023,1.10008,1.10008,116300000.0
2006-05-09 21:34:00,1.10012,1.1002,1.10012,1.1002,123400001.0
2006-05-09 21:35:00,1.1002,1.10023,1.1002,1.1002,36600000.0
2006-05-09 21:36:00,1.10019,1.10026,1.10018,1.10023,84799997.0
2006-05-09 21:37:00,1.10044,1.10051,1.10044,1.10044,144800001.0
2006-05-09 21:38:00,1.10044,1.10058,1.10044,1.10058,118500000.0
2006-05-09 21:39:00,1.10054,1.10054,1.10035,1.10042,355900002.0
2006-05-09 21:40:00,1.1004,1.1004,1.10032,1.10035,265999997.0
2006-05-09 21:41:00,1.10044,1.10048,1.10043,1.10048,10700000.0
2006-05-09 21:42:00,1.10046,1.10049,1.10041,1.10049,53500000.0
2006-05-09 21:43:00,1.10049,1.10049,1.10039,1.1004,92900001.0
2006-05-09 21:44:00,1.10045,1.1005,1.10045,1.1005,66300000.0
2006-05-09 21:45:00,1.1005,1.1005,1.1005,1.1005,139900000.0
2006-05-09 21:46:00,1.10053,1.1007,1.1005,1.1005,154900000.0
2006-05-09 21:47:00,1.10047,1.10055,1.10047,1.10055,179799999.0
2006-05-09 21:48:00,1.1006,1.1006,1.10055,1.1006,129900003.0
2006-05-09 21:49:00,1.10055,1.10065,1.10052,1.10058,14400000.0
2006-05-09 21:50:00,1.10053,1.10056,1.10051,1.10053,99299999.0
2006-05-09 21:51:00,1.10046,1.10046,1.10018,1.10018,133800001.0
2006-05-09 21:52:00,1.10012,1.10025,1.10012,1.10025,138899998.0
2006-05-09 21:53:00,1.10033,1.10044,1.10011,1.10022,154600003.0
2006-05-09 21:54:00,1.1002,1.10025,1.10015,1.10015,250100003.0
2006-05-09 21:55:00,1.1002,1.1002,1.10018,1.1002,90000001.0
2006-05-09 21:56:00,1.10023,1.1003,1.10023,1.1003,21500000.0
2006-05-09 21:57:00,1.10025,1.10038,1.10025,1.10038,23100000.0
2006-05-09 21:58:00,1.10023,1.10027,1.10018,1.10018,63200000.0
2006-05-09 21:59:00,1.1,1.10015,1.1,1.1001,130600002.0
2006-05-09 22:00:00,1.1001,1.10023,1.10006,1.10006,164699998.0
2006-05-09 22:01:00,1.10009,1.10017,1.10009,1.10009,200799999.0
2006-05-09 22:02:00,1.10006,1.10019,1.10004,1.10004,547800000.0
2006-05-09 22:03:00,1.10005,1.1001,1.10005,1.1001,108299999.0
2006-05-09 22:04:00,1.10018,1.10021,1.10013,1.10019,67799998.0
2006-05-09 22:05:00,1.1002,1.10029,1.1002,1.10025,77600000.0
2006-05-09 22:06:00,1.10025,1.10039,1.10025,1.10028,227200002.0
2006-05-09 22:07:00,1.1003,1.1003,1.10009,1.10023,83300000.0
2006-05-09 22:08:00,1.10023,1.10025,1.1002,1.10025,145500001.0
2006-05-09 22:09:00,1.10015,1.10033,1.10014,1.10033,155499998.0
2006-05-09 22:10:00,1.10035,1.10035,1.1003,1.1003,96599999.0
2006-05-09 22:11:00,1.1003,1.1003,1.1003,1.1003,28900000.0
2006-05-09 22:12:00,1.10033,1.10046,1.10032,1.10032,120599999.0
2006-05-09 22:13:00,1.10035,1.10048,1.10033,1.10033,59300000.0
2006-05-09 22:14:00,1.10036,1.10042,1.10032,1.1004,35100000.0
2006-05-09 22:15:00,1.10047,1.10047,1.1004,1.10045,176099999.0
2006-05-09 22:16:00,1.10045,1.10048,1.1004,1.10048,109199999.0
2006-05-09 22:17:00,1.10042,1.10042,1.10009,1.10017,169400003.0
2006-05-09 22:18:00,1.1002,1.1003,1.1002,1.10022,83700002.0
2006-05-09 22:19:00,1.10017,1.1003,1.10017,1.10021,33600000.0
2006-05-09 22:20:00,1.10022,1.10029,1.10022,1.10028,82400000.0
2006-05-09 22:21:00,1.1003,1.10045,1.1003,1.10035,126100001.0
2006-05-09 22:22:00,1.10032,1.10035,1.10027,1.10028,187800001.0
2006-05-09 22:23:00,1.10032,1.10039,1.10032,1.10039,87300001.0
2006-05-09 22:24:00,1.10038,1.10038,1.10026,1.10028,139999999.0
2006-05-09 22:25:00,1.1002,1.1002,1.10004,1.10005,70200000.0
2006-05-09 22:26:00,1.10014,1.10021,1.10014,1.10021,17700000.0
2006-05-09 22:27:00,1.10017,1.10023,1.1001,1.1001,226200000.0
2006-05-09 22:28:00,1.10005,1.10005,1.10005,1.10005,7100000.0
2006-05-09 22:29:00,1.10007,1.10014,1.09998,1.09998,253599997.0
2006-05-09 22:30:00,1.09993,1.09993,1.09982,1.09987,94899999.0
2006-05-09 22:31:00,1.09991,1.10002,1.09988,1.09988,74500001.0
2006-05-09 22:32:00,1.09988,1.09995,1.09984,1.09991,159299998.0
2006-05-09 22:33:00,1.09995,1.1,1.09995,1.1,113300001.0
2006-05-09 22:34:00,1.09995,1.10005,1.09995,1.1,382600002.0
2006-05-09 22:35:00,1.10003,1.10003,1.0999,1.09998,207000003.0
2006-05-09 22:36:00,1.1,1.1,1.09995,1.09995,84500000.0
2006-05-09 22:37:00,1.09991,1.09997,1.09983,1.09983,168100001.0
2006-05-09 22:38:00,1.09987,1.10001,1.09987,1.09993,146100003.0
2006-05-09 22:39:00,1.09991,1.09991,1.09975,1.09975,85100000.0
2006-05-09 22:40:00,1.09985,1.09985,1.09975,1.09975,120000001.0
2006-05-09 22:41:00,1.09975,1.09975,1.0997,1.0997,18400000.0
2006-05-09 22:42:00,1.09973,1.09973,1.09967,1.09967,15000000.0
2006-05-09 22:43:00,1.09967,1.09982,1.09967,1.0998,338699998.0
2006-05-09 22:44:00,1.0998,1.09985,1.09975,1.09975,221999999.0
2006-05-09 22:45:00,1.09988,1.09988,1.0998,1.09983,73200001.0
2006-05-09 22:46:00,1.09983,1.09983,1.0997,1.0998,99500001.0
2006-05-09 22:47:00,1.09975,1.09975,1.0997,1.0997,6400000.0
2006-05-09 22:48:00,1.0998,1.0998,1.09975,1.09975,126299999.0
2006-05-09 22:49:00,1.09982,1.09986,1.0998,1.09983,101799999.0
2006-05-09 22:50:00,1.09983,1.09983,1.09963,1.09964,70199999.0
2006-05-09 22:51:00,1.0997,1.0997,1.09952,1.09952,61700001.0
2006-05-09 22:52:00,1.09955,1.0996,1.0995,1.0995,164599998.0
2006-05-09 22:53:00,1.09955,1.09965,1.0995,1.09955,113600000.0
2006-05-09 22:54:00,1.09955,1.0996,1.09955,1.09955,106699998.0
2006-05-09 22:55:00,1.0996,1.09965,1.0995,1.09955,226400003.0
2006-05-09 22:56:00,1.09952,1.09952,1.09941,1.09941,40799999.0
2006-05-09 22:57:00,1.09938,1.09938,1.09931,1.09931,76700001.0
2006-05-09 22:58:00,1.09937,1.09938,1.09921,1.09938,104000000.0
2006-05-09 22:59:00,1.09931,1.09931,1.0989,1.09903,92300001.0
2006-05-09 23:00:00,1.099,1.09905,1.099,1.09905,44700000.0
2006-05-09 23:01:00,1.09883,1.09892,1.0986,1.09889,165400003.0
2006-05-09 23:02:00,1.09855,1.0987,1.09817,1.09838,135300002.0
2006-05-09 23:03:00,1.09842,1.09875,1.09831,1.09858,139000000.0
2006-05-09 23:04:00,1.09838,1.09898,1.09831,1.09891,185500002.0
2006-05-09 23:05:00,1.09904,1.09904,1.09859,1.09863,97700000.0
2006-05-09 23:06:00,1.09858,1.09902,1.09857,1.099,146699998.0
2006-05-09 23:07:00,1.0987,1.09946,1.0986,1.09946,145800001.0
2006-05-09 23:08:00,1.09905,1.09944,1.0989,1.09928,146200001.0
2006-05-09 23:09:00,1.09914,1.09919,1.09889,1.09914,83200000.0
2006-05-09 23:10:00,1.09908,1.09911,1.09875,1.09875,105900001.0
2006-05-09 23:11:00,1.09926,1.09965,1.09916,1.09965,72800000.0
2006-05-09 23:12:00,1.09948,1.09966,1.09929,1.09966,69900000.0
2006-05-09 23:13:00,1.0996,1.09976,1.09942,1.09976,94400000.0
2006-05-09 23:14:00,1.09939,1.09949,1.09923,1.09948,166800001.0
2006-05-09 23:15:00,1.09963,1.09976,1.09953,1.09957,66200000.0
2006-05-09 23:16:00,1.09936,1.09956,1.0993,1.09945,132500002.0
2006-05-09 23:17:00,1.09928,1.09958,1.0992,1.09943,101700001.0
2006-05-09 23:18:00,1.09938,1.09946,1.09896,1.09896,115200001.0
2006-05-09 23:19:00,1.09905,1.09932,1.09888,1.09925,95400000.0
2006-05-09 23:20:00,1.09909,1.09918,1.09885,1.09903,235900005.0
2006-05-09 23:21:00,1.09912,1.09919,1.09886,1.09898,171300000.0
2006-05-09 23:22:00,1.09919,1.09948,1.09901,1.09902,86700000.0
2006-05-09 23:23:00,1.09904,1.09912,1.09894,1.09896,140399999.0
2006-05-09 23:24:00,1.09911,1.0993,1.09878,1.099,117300000.0
2006-05-09 23:25:00,1.09934,1.09934,1.09897,1.09897,60900000.0
2006-05-09 23:26:00,1.09897,1.09917,1.09896,1.09917,138900004.0
2006-05-09 23:27:00,1.09922,1.0993,1.09922,1.09923,100099999.0
2006-05-09 23:28:00,1.09925,1.09931,1.09923,1.09926,85800002.0
2006-05-09 23:29:00,1.09935,1.09935,1.09933,1.09933,72800002.0
2006-05-09 23:30:00,1.0993,1.09935,1.0993,1.0993,39599999.0
2006-05-09 23:31:00,1.09912,1.09912,1.09871,1.09871,115099998.0
2006-05-09 23:32:00,1.09873,1.09873,1.09865,1.0987,104500002.0
2006-05-09 23:33:00,1.0987,1.09907,1.0987,1.09907,67200000.0
2006-05-09 23:34:00,1.09903,1.09903,1.09883,1.09895,38300001.0
2006-05-09 23:35:00,1.09883,1.09897,1.09883,1.09892,139600002.0
2006-05-09 23:36:00,1.09885,1.0989,1.09885,1.0989,10200000.0
2006-05-09 23:37:00,1.09881,1.09884,1.09881,1.09884,49300000.0
2006-05-09 23:38:00,1.09877,1.09895,1.09876,1.09877,83300000.0
2006-05-09 23:39:00,1.09877,1.0988,1.09877,1.0988,47900000.0
2006-05-09 23:40:00,1.09879,1.09892,1.09879,1.09889,51900000.0
2006-05-09 23:41:00,1.0988,1.09885,1.09875,1.09875,42300000.0
2006-05-09 23:42:00,1.09885,1.09906,1.09885,1.09892,108700000.0
2006-05-09 23:43:00,1.09888,1.09889,1.09882,1.09882,30500000.0
2006-05-09 23:44:00,1.09882,1.09888,1.0988,1.0988,213600001.0
2006-05-09 23:45:00,1.09891,1.09891,1.0988,1.09883,114300000.0
2006-05-09 23:46:00,1.09875,1.09875,1.09875,1.09875,800000.0
2006-05-09 23:47:00,1.0988,1.0988,1.0988,1.0988,18400000.0
2006-05-09 23:48:00,1.09876,1.09876,1.09856,1.09856,60000000.0
2006-05-09 23:49:00,1.09855,1.0986,1.09847,1.09847,105400002.0
2006-05-09 23:50:00,1.09858,1.0986,1.09858,1.09859,51300000.0
2006-05-09 23:51:00,1.0986,1.09865,1.09853,1.09853,125899998.0
2006-05-09 23:52:00,1.09852,1.0986,1.09852,1.09855,42500001.0
2006-05-09 23:53:00,1.09858,1.09865,1.09855,1.0986,81400000.0
2006-05-09 23:54:00,1.09858,1.09863,1.09851,1.09863,71199999.0
2006-05-09 23:55:00,1.09855,1.09863,1.09855,1.09861,38999999.0
2006-05-09 23:56:00,1.09842,1.0985,1.09842,1.09845,114200000.0
2006-05-09 23:57:00,1.09845,1.09845,1.09845,1.09845,13600000.0
2006-05-09 23:58:00,1.09845,1.09855,1.09842,1.09853,75700000.0
2006-05-09 23:59:00,1.09845,1.09848,1.09845,1.09848,1600000.0
2006-05-10 00:00:00,1.09857,1.09862,1.09847,1.09847,35500000.0
2006-05-10 00:01:00,1.09853,1.09885,1.09853,1.09885,48700000.0
2006-05-10 00:02:00,1.09892,1.09892,1.0988,1.09887,36900000.0
2006-05-10 00:03:00,1.09887,1.09903,1.09887,1.09903,19900000.0
2006-05-10 00:04:00,1.09914,1.09914,1.099,1.09901,110400002.0
2006-05-10 00:05:00,1.09895,1.09905,1.09895,1.09905,79400002.0
2006-05-10 00:06:00,1.09897,1.09898,1.09893,1.09898,58400002.0
2006-05-10 00:07:00,1.099,1.099,1.09895,1.09895,46500002.0
2006-05-10 00:08:00,1.09902,1.09902,1.09895,1.09902,124700002.0
2006-05-10 00:09:00,1.09902,1.09921,1.09898,1.09921,90900001.0
2006-05-10 00:10:00,1.09919,1.09922,1.09916,1.09919,90699999.0
2006-05-10 00:11:00,1.09919,1.09919,1.09907,1.09912,94499998.0
2006-05-10 00:12:00,1.09918,1.09918,1.0991,1.09913,93900000.0
2006-05-10 00:13:00,1.0991,1.09915,1.09907,1.09915,47400000.0
2006-05-10 00:14:00,1.09911,1.0992,1.09909,1.09913,187200001.0
2006-05-10 00:15:00,1.09912,1.0993,1.09909,1.09918,52400000.0
2006-05-10 00:16:00,1.09932,1.09932,1.09916,1.09932,100400000.0
2006-05-10 00:17:00,1.09927,1.09927,1.09924,1.09924,47900000.0
2006-05-10 00:18:00,1.09925,1.09925,1.09917,1.0992,119500002.0
2006-05-10 00:19:00,1.0992,1.09925,1.09915,1.09925,133499999.0
2006-05-10 00:20:00,1.0992,1.09925,1.09912,1.0992,44200000.0
2006-05-10 00:21:00,1.09922,1.09931,1.09917,1.09922,78990000.0
2006-05-10 00:22:00,1.09928,1.09928,1.0992,1.09926,55799998.0
2006-05-10 00:23:00,1.0993,1.09933,1.09922,1.09928,170600000.0
2006-05-10 00:24:00,1.09922,1.09922,1.09907,1.09911,90700000.0
2006-05-10 00:25:00,1.09909,1.0993,1.09908,1.09927,57400000.0
2006-05-10 00:26:00,1.09926,1.09941,1.09926,1.09935,136200000.0
2006-05-10 00:27:00,1.09939,1.09939,1.0993,1.09932,123900003.0
2006-05-10 00:28:00,1.09928,1.09928,1.09921,1.09922,81300000.0
2006-05-10 00:29:00,1.09916,1.09922,1.09916,1.09922,67300001.0
2006-05-10 00:30:00,1.09923,1.09923,1.0991,1.0991,48999999.0
2006-05-10 00:31:00,1.0991,1.09915,1.09905,1.09905,102100000.0
2006-05-10 00:32:00,1.09913,1.09917,1.09913,1.09917,21700000.0
2006-05-10 00:33:00,1.09922,1.09927,1.09922,1.09923,42400000.0
2006-05-10 00:34:00,1.09925,1.09928,1.09912,1.09928,115699999.0
2006-05-10 00:35:00,1.09922,1.09922,1.0992,1.0992,7200000.0
2006-05-10 00:36:00,1.09914,1.09924,1.09911,1.09911,95300000.0
2006-05-10 00:37:00,1.09918,1.09925,1.09918,1.09925,21500000.0
2006-05-10 00:38:00,1.09916,1.09925,1.09916,1.09925,49100000.0
2006-05-10 00:39:00,1.09928,1.09932,1.09928,1.0993,82299998.0
2006-05-10 00:40:00,1.09937,1.09942,1.09937,1.0994,51800000.0
2006-05-10 00:41:00,1.0994,1.09945,1.0994,1.09945,8000000.0
2006-05-10 00:42:00,1.09945,1.09945,1.0994,1.0994,20400000.0
2006-05-10 00:43:00,1.0994,1.09945,1.09935,1.09945,129400002.0
2006-05-10 00:44:00,1.09935,1.09943,1.09935,1.0994,96400002.0
2006-05-10 00:45:00,1.0994,1.09945,1.09932,1.0994,123700000.0
2006-05-10 00:46:00,1.0993,1.09934,1.09923,1.09934,63500000.0
2006-05-10 00:47:00,1.09928,1.0993,1.09921,1.09923,80100000.0
2006-05-10 00:48:00,1.09915,1.09925,1.09915,1.09925,81199998.0
2006-05-10 00:49:00,1.09925,1.09929,1.09924,1.09924,77500000.0
2006-05-10 00:50:00,1.09935,1.09935,1.09928,1.0993,162200000.0
2006-05-10 00:51:00,1.09922,1.09935,1.09922,1.0993,76500001.0
2006-05-10 00:52:00,1.09928,1.09928,1.09921,1.09922,45400000.0
2006-05-10 00:53:00,1.09913,1.09915,1.09905,1.09905,108500003.0
2006-05-10 00:54:00,1.09908,1.09908,1.09897,1.09897,109000000.0
2006-05-10 00:55:00,1.09896,1.09914,1.09896,1.09914,47000000.0
2006-05-10 00:56:00,1.09915,1.09916,1.09909,1.09909,94300002.0
2006-05-10 00:57:00,1.09912,1.09919,1.09905,1.09919,91900001.0
2006-05-10 00:58:00,1.09908,1.09908,1.09907,1.09907,5300000.0
2006-05-10 00:59:00,1.099,1.09905,1.099,1.099,60599999.0
2006-05-10 01:00:00,1.099,1.09908,1.099,1.09908,77399998.0
2006-05-10 01:01:00,1.09905,1.09905,1.09895,1.099,95999999.0
2006-05-10 01:02:00,1.09903,1.09917,1.099,1.09917,101700001.0
2006-05-10 01:03:00,1.09925,1.09925,1.09912,1.09925,40499999.0
2006-05-10 01:04:00,1.0992,1.09925,1.09915,1.0992,102300001.0
2006-05-10 01:05:00,1.09925,1.09925,1.09905,1.0992,93200001.0
2006-05-10 01:06:00,1.09915,1.09915,1.09915,1.09915,15100000.0
2006-05-10 01:07:00,1.0992,1.0992,1.0992,1.0992,16700000.0
2006-05-10 01:08:00,1.09916,1.09916,1.099,1.09915,102599998.0
2006-05-10 01:09:00,1.09915,1.09915,1.09915,1.09915,2400000.0
2006-05-10 01:10:00,1.09912,1.09912,1.09912,1.09912,4000000.0
2006-05-10 01:11:00,1.0991,1.0991,1.0991,1.0991,24900000.0
2006-05-10 01:12:00,1.09917,1.09924,1.0991,1.0991,31300000.0
2006-05-10 01:13:00,1.0992,1.0992,1.0992,1.0992,9600000.0
2006-05-10 01:14:00,1.09915,1.09915,1.09915,1.09915,29500001.0
2006-05-10 01:15:00,1.0992,1.0992,1.09915,1.09915,28800000.0
2006-05-10 01:16:00,1.09918,1.0992,1.09912,1.09915,74999999.0
2006-05-10 01:17:00,1.09918,1.09918,1.09907,1.09912,29500000.0
2006-05-10 01:18:00,1.09915,1.09915,1.09915,1.09915,29600000.0
2006-05-10 01:19:00,1.0991,1.0991,1.0991,1.0991,22700000.0
2006-05-10 01:20:00,1.09902,1.0991,1.09902,1.0991,60899998.0
2006-05-10 01:21:00,1.09908,1.0991,1.09905,1.09905,100600002.0
2006-05-10 01:22:00,1.09912,1.09918,1.09912,1.09918,11000000.0
2006-05-10 01:23:00,1.0992,1.09922,1.0992,1.09922,30400000.0
2006-05-10 01:24:00,1.09923,1.09927,1.09914,1.09914,26300000.0
2006-05-10 01:25:00,1.09923,1.09939,1.09922,1.09939,85000000.0
2006-05-10 01:26:00,1.09934,1.09934,1.09905,1.09909,97200001.0
2006-05-10 01:27:00,1.09913,1.0992,1.09902,1.09912,110200000.0
2006-05-10 01:28:00,1.09923,1.09941,1.09911,1.09941,139599999.0
2006-05-10 01:29:00,1.0996,1.09967,1.09954,1.09954,67100001.0
2006-05-10 01:30:00,1.09943,1.09945,1.09943,1.09945,36300000.0
2006-05-10 01:31:00,1.09957,1.09974,1.09957,1.09961,108200000.0
2006-05-10 01:32:00,1.09968,1.09977,1.09968,1.09977,1400000.0
2006-05-10 01:33:00,1.0998,1.0998,1.09978,1.09978,79299999.0
2006-05-10 01:34:00,1.09976,1.09976,1.09969,1.09969,52900002.0
2006-05-10 01:35:00,1.09971,1.09971,1.09964,1.09964,11300000.0
2006-05-10 01:36:00,1.09962,1.09962,1.09949,1.09951,28700000.0
2006-05-10 01:37:00,1.0994,1.09943,1.0994,1.09943,12000000.0
2006-05-10 01:38:00,1.09935,1.09945,1.09935,1.0994,150900000.0
2006-05-10 01:39:00,1.09938,1.09945,1.09937,1.09945,47100000.0
2006-05-10 01:40:00,1.0993,1.09943,1.0993,1.09943,25700000.0
2006-05-10 01:41:00,1.09945,1.09945,1.09942,1.09942,44699999.0
2006-05-10 01:42:00,1.0994,1.0994,1.0994,1.0994,4000000.0
2006-05-10 01:43:00,1.0994,1.09947,1.0994,1.09947,38400001.0
2006-05-10 01:44:00,1.09937,1.0994,1.09935,1.0994,59999999.0
2006-05-10 01:45:00,1.09937,1.09937,1.09933,1.09933,20000000.0
2006-05-10 01:46:00,1.09922,1.09932,1.09922,1.09929,81600000.0
2006-05-10 01:47:00,1.09933,1.09933,1.09933,1.09933,2400000.0
2006-05-10 01:48:00,1.09937,1.09943,1.09934,1.09939,41400000.0
2006-05-10 01:49:00,1.09945,1.09945,1.0994,1.0994,76899998.0
2006-05-10 01:50:00,1.09937,1.09945,1.09937,1.09945,29500001.0
2006-05-10 01:51:00,1.09942,1.09942,1.09935,1.09935,23100001.0
2006-05-10 01:52:00,1.0994,1.09952,1.09938,1.09952,102700002.0
2006-05-10 01:53:00,1.09955,1.09962,1.09954,1.09954,29800000.0
2006-05-10 01:54:00,1.09948,1.09948,1.09942,1.09943,39800000.0
2006-05-10 01:55:00,1.0993,1.09945,1.0993,1.09945,21199999.0
2006-05-10 01:56:00,1.09937,1.09937,1.09933,1.09933,4200000.0
2006-05-10 01:57:00,1.09935,1.09935,1.09923,1.09925,161800001.0
2006-05-10 01:58:00,1.0993,1.0993,1.09922,1.09922,10600000.0
2006-05-10 01:59:00,1.09925,1.0993,1.09925,1.0993,16000000.0
2006-05-10 02:00:00,1.09926,1.09941,1.09926,1.09932,99700002.0
2006-05-10 02:01:00,1.09943,1.09943,1.09943,1.09943,34900002.0
2006-05-10 02:02:00,1.0994,1.0994,1.0994,1.0994,76500000.0
2006-05-10 02:03:00,1.09938,1.09945,1.0993,1.09942,80100000.0
2006-05-10 02:04:00,1.09943,1.09949,1.09943,1.09947,45600000.0
2006-05-10 02:05:00,1.09952,1.09952,1.09935,1.09946,126000002.0
2006-05-10 02:06:00,1.0994,1.09953,1.0994,1.09953,55200001.0
2006-05-10 02:07:00,1.09955,1.09955,1.09943,1.09945,134199999.0
2006-05-10 02:08:00,1.0995,1.0995,1.09945,1.09945,84700001.0
2006-05-10 02:09:00,1.09954,1.09954,1.09951,1.09951,56500000.0
2006-05-10 02:10:00,1.09953,1.09959,1.09945,1.09945,123599999.0
2006-05-10 02:11:00,1.0994,1.0994,1.09935,1.0994,57700000.0
2006-05-10 02:12:00,1.09947,1.09947,1.09944,1.09944,45600002.0
2006-05-10 02:13:00,1.09955,1.09983,1.09955,1.09983,59200001.0
2006-05-10 02:14:00,1.0998,1.0998,1.0998,1.0998,2100000.0
2006-05-10 02:15:00,1.09985,1.09985,1.09975,1.09985,60099999.0
2006-05-10 02:16:00,1.0998,1.0998,1.0998,1.0998,45399999.0
2006-05-10 02:17:00,1.0999,1.10007,1.09987,1.0999,127799999.0
2006-05-10 02:18:00,1.09985,1.09985,1.09985,1.09985,23900000.0
2006-05-10 02:19:00,1.09983,1.09997,1.09981,1.09989,128600000.0
2006-05-10 02:20:00,1.09987,1.1,1.09987,1.09995,103600002.0
2006-05-10 02:21:00,1.09983,1.09998,1.0998,1.09998,93900000.0
2006-05-10 02:22:00,1.1,1.10005,1.09995,1.10005,69499997.0
2006-05-10 02:23:00,1.09996,1.10011,1.09987,1.10011,68200002.0
2006-05-10 02:24:00,1.1001,1.1001,1.10005,1.10005,5600000.0
2006-05-10 02:25:00,1.10005,1.10019,1.10005,1.10019,107400001.0
2006-05-10 02:26:00,1.10031,1.10034,1.10031,1.10034,53500002.0
2006-05-10 02:27:00,1.10044,1.10053,1.10037,1.10049,86800000.0
2006-05-10 02:28:00,1.10052,1.10052,1.10042,1.10042,28799999.0
2006-05-10 02:29:00,1.10037,1.10048,1.10035,1.10048,104600000.0
2006-05-10 02:30:00,1.1005,1.1005,1.10042,1.10042,81899998.0
2006-05-10 02:31:00,1.1004,1.10045,1.10038,1.10038,104999998.0
2006-05-10 02:32:00,1.10045,1.10045,1.1004,1.1004,23300000.0
2006-05-10 02:33:00,1.10043,1.10043,1.10032,1.10032,9100000.0
2006-05-10 02:34:00,1.10031,1.10038,1.1003,1.10038,148199996.0
2006-05-10 02:35:00,1.10045,1.10045,1.10035,1.10035,29700000.0
2006-05-10 02:36:00,1.10035,1.10035,1.10025,1.10028,70600001.0
2006-05-10 02:37:00,1.10035,1.10035,1.10025,1.10025,4800000.0
2006-05-10 02:38:00,1.10025,1.1003,1.10025,1.1003,89100002.0
2006-05-10 02:39:00,1.1003,1.10035,1.10023,1.10035,6900000.0
2006-05-10 02:40:00,1.10023,1.10025,1.10023,1.10025,37499999.0
2006-05-10 02:41:00,1.1003,1.1003,1.10025,1.10025,35099999.0
2006-05-10 02:42:00,1.1003,1.10035,1.1003,1.10035,48900000.0
2006-05-10 02:43:00,1.10033,1.10033,1.10021,1.10021,121000001.0
2006-05-10 02:44:00,1.10015,1.1002,1.10015,1.1002,50200001.0
2006-05-10 02:45:00,1.10012,1.10016,1.10012,1.10016,26500001.0
2006-05-10 02:46:00,1.10012,1.10017,1.1001,1.10012,73199999.0
2006-05-10 02:47:00,1.10001,1.10001,1.09992,1.09992,56100002.0
2006-05-10 02:48:00,1.09993,1.09995,1.09985,1.0999,48600000.0
2006-05-10 02:49:00,1.09999,1.09999,1.09996,1.09996,42300000.0
2006-05-10 02:50:00,1.09998,1.09998,1.09998,1.09998,3700000.0
2006-05-10 02:51:00,1.10004,1.10023,1.10004,1.10018,24200000.0
2006-05-10 02:52:00,1.10024,1.10024,1.10012,1.10019,106700001.0
2006-05-10 02:53:00,1.1001,1.10025,1.1001,1.10023,48900001.0
2006-05-10 02:54:00,1.10027,1.10045,1.10027,1.10043,99800001.0
2006-05-10 02:55:00,1.10047,1.10047,1.10035,1.10035,34700001.0
2006-05-10 02:56:00,1.10035,1.10035,1.1003,1.1003,23300000.0
2006-05-10 02:57:00,1.10026,1.10026,1.10019,1.10019,43700000.0
2006-05-10 02:58:00,1.1002,1.1002,1.10015,1.10015,22300000.0
2006-05-10 02:59:00,1.10025,1.10025,1.10013,1.10025,112699999.0
2006-05-10 03:00:00,1.1002,1.10025,1.1001,1.10025,23400000.0
2006-05-10 03:01:00,1.1002,1.1002,1.1002,1.1002,48599998.0
2006-05-10 03:02:00,1.10026,1.10042,1.10019,1.10042,179799999.0
2006-05-10 03:03:00,1.10045,1.10047,1.10036,1.10043,64600001.0
2006-05-10 03:04:00,1.10045,1.10045,1.10033,1.10033,115300003.0
2006-05-10 03:05:00,1.10035,1.10045,1.10035,1.10035,131300003.0
2006-05-10 03:06:00,1.10035,1.1004,1.10035,1.1004,38000000.0
2006-05-10 03:07:00,1.10038,1.10038,1.10038,1.10038,8000000.0
2006-05-10 03:08:00,1.1004,1.1004,1.10035,1.10035,71200002.0
2006-05-10 03:09:00,1.1004,1.10045,1.10035,1.1004,63799999.0
2006-05-10 03:10:00,1.10038,1.10038,1.10038,1.10038,800000.0
2006-05-10 03:11:00,1.10045,1.10045,1.10035,1.10035,51900000.0
2006-05-10 03:12:00,1.1004,1.10045,1.1004,1.10042,24000000.0
2006-05-10 03:13:00,1.10032,1.10047,1.10032,1.10035,43799998.0
2006-05-10 03:14:00,1.1004,1.10045,1.10035,1.10035,134000000.0
2006-05-10 03:15:00,1.10037,1.10045,1.10037,1.1004,17300000.0
2006-05-10 03:16:00,1.10046,1.10052,1.10046,1.10052,5000000.0
2006-05-10 03:17:00,1.10042,1.10045,1.10035,1.10035,127400001.0
2006-05-10 03:18:00,1.10031,1.10051,1.10031,1.10045,75100000.0
2006-05-10 03:19:00,1.10035,1.1004,1.10035,1.1004,18400000.0
2006-05-10 03:20:00,1.10045,1.10045,1.1004,1.1004,16800000.0
2006-05-10 03:21:00,1.10042,1.10045,1.10035,1.10045,121700001.0
2006-05-10 03:22:00,1.1004,1.1004,1.10032,1.1004,22300000.0
2006-05-10 03:23:00,1.10033,1.10047,1.10033,1.1004,97500000.0
2006-05-10 03:24:00,1.10037,1.1004,1.10037,1.1004,10400000.0
2006-05-10 03:25:00,1.1004,1.10045,1.10035,1.10043,121699998.0
2006-05-10 03:26:00,1.10043,1.10045,1.10035,1.1004,138500000.0
2006-05-10 03:27:00,1.10038,1.1004,1.10038,1.1004,46200000.0
2006-05-10 03:28:00,1.10037,1.10037,1.10033,1.10033,18300000.0
2006-05-10 03:29:00,1.10025,1.10025,1.10005,1.10005,129300002.0
2006-05-10 03:30:00,1.1001,1.10018,1.10005,1.10005,115399999.0
2006-05-10 03:31:00,1.10005,1.1001,1.1,1.1001,43800001.0
2006-05-10 03:32:00,1.1001,1.1001,1.1001,1.1001,18000001.0
2006-05-10 03:33:00,1.09999,1.10008,1.09999,1.10007,21700001.0
2006-05-10 03:34:00,1.09991,1.10003,1.09991,1.10003,86200000.0
2006-05-10 03:35:00,1.09998,1.10016,1.09998,1.10016,45400001.0
2006-05-10 03:36:00,1.10013,1.10025,1.10013,1.10025,97400002.0
2006-05-10 03:37:00,1.1002,1.1002,1.1002,1.1002,19299999.0
2006-05-10 03:38:00,1.10008,1.10012,1.10008,1.10012,51399998.0
2006-05-10 03:39:00,1.1,1.10005,1.09998,1.1,94099999.0
2006-05-10 03:40:00,1.09995,1.10005,1.09995,1.1,77500000.0
2006-05-10 03:41:00,1.1,1.10005,1.09995,1.10005,85100002.0
2006-05-10 03:42:00,1.09999,1.10006,1.09999,1.10006,39300000.0
2006-05-10 03:43:00,1.10013,1.10013,1.09997,1.10001,70890000.0
2006-05-10 03:44:00,1.1001,1.1001,1.10003,1.10003,36300001.0
2006-05-10 03:45:00,1.10007,1.10015,1.10005,1.10005,82900000.0
2006-05-10 03:46:00,1.1001,1.10013,1.1001,1.10013,18300000.0
2006-05-10 03:47:00,1.10008,1.10008,1.09985,1.0999,112700001.0
2006-05-10 03:48:00,1.09984,1.09989,1.09976,1.09976,141000005.0
2006-05-10 03:49:00,1.09982,1.09995,1.09982,1.09992,95400000.0
2006-05-10 03:50:00,1.09999,1.10011,1.09999,1.10011,20900001.0
2006-05-10 03:51:00,1.10012,1.10018,1.10011,1.10018,38300000.0
2006-05-10 03:52:00,1.10015,1.10015,1.10015,1.10015,20799999.0
2006-05-10 03:53:00,1.10025,1.10025,1.10015,1.10025,53400001.0
2006-05-10 03:54:00,1.1002,1.1002,1.10015,1.1002,62200000.0
2006-05-10 03:55:00,1.1002,1.1002,1.1002,1.1002,15100000.0
2006-05-10 03:56:00,1.10012,1.10025,1.10012,1.10015,31800000.0
2006-05-10 03:57:00,1.1002,1.1002,1.1002,1.1002,23000000.0
2006-05-10 03:58:00,1.1001,1.10025,1.1001,1.10025,49300000.0
2006-05-10 03:59:00,1.10016,1.10023,1.10015,1.10015,49700002.0
2006-05-10 04:00:00,1.10008,1.10017,1.10008,1.10017,70300001.0
2006-05-10 04:01:00,1.10015,1.10015,1.10002,1.10002,69100000.0
2006-05-10 04:02:00,1.10015,1.10015,1.10015,1.10015,32100001.0
2006-05-10 04:03:00,1.10005,1.10005,1.10005,1.10005,19200000.0
2006-05-10 04:04:00,1.10015,1.10015,1.10005,1.10005,31800000.0
2006-05-10 04:05:00,1.1001,1.1001,1.1001,1.1001,15200000.0
2006-05-10 04:06:00,1.1001,1.1001,1.09997,1.10002,86100001.0
2006-05-10 04:07:00,1.1,1.10012,1.09997,1.10012,52400000.0
2006-05-10 04:08:00,1.10009,1.10016,1.10009,1.10016,4800000.0
2006-05-10 04:09:00,1.10022,1.10025,1.1002,1.10023,64000000.0
2006-05-10 04:10:00,1.10015,1.10019,1.10006,1.10012,147099998.0
2006-05-10 04:11:00,1.10008,1.10024,1.10008,1.10023,126400000.0
2006-05-10 04:12:00,1.10022,1.10025,1.10015,1.1002,156400000.0
2006-05-10 04:13:00,1.10025,1.10025,1.1002,1.1002,52100000.0
2006-05-10 04:14:00,1.1002,1.10025,1.10015,1.10015,74100000.0
2006-05-10 04:15:00,1.10019,1.10019,1.1001,1.10012,36790000.0
2006-05-10 04:16:00,1.10005,1.1001,1.10005,1.1001,14500000.0
2006-05-10 04:17:00,1.10001,1.10015,1.10001,1.10015,27300000.0
2006-05-10 04:18:00,1.1002,1.10022,1.1002,1.10022,18400000.0
2006-05-10 04:19:00,1.10015,1.10025,1.1,1.1,32199999.0
2006-05-10 04:20:00,1.10025,1.10025,1.1002,1.1002,1700000.0
2006-05-10 04:21:00,1.10015,1.1002,1.1001,1.10018,119099999.0
2006-05-10 04:22:00,1.10015,1.10025,1.10013,1.10022,108000001.0
2006-05-10 04:23:00,1.1002,1.1002,1.10015,1.10015,106800000.0
2006-05-10 04:24:00,1.10015,1.10025,1.10015,1.10015,32700000.0
2006-05-10 04:25:00,1.1002,1.1002,1.1002,1.1002,36599999.0
2006-05-10 04:26:00,1.10015,1.10015,1.10015,1.10015,11300000.0
2006-05-10 04:27:00,1.1002,1.10028,1.1002,1.10028,21500001.0
2006-05-10 04:28:00,1.1001,1.10015,1.10008,1.10008,35300000.0
2006-05-10 04:29:00,1.10013,1.10019,1.10009,1.10015,112199998.0
2006-05-10 04:30:00,1.10017,1.10024,1.10012,1.10024,134599999.0
2006-05-10 04:31:00,1.10023,1.10023,1.10009,1.10012,27300000.0
2006-05-10 04:32:00,1.10002,1.10017,1.10002,1.10017,76199999.0
2006-05-10 04:33:00,1.10015,1.1002,1.1001,1.10015,96800000.0
2006-05-10 04:34:00,1.1002,1.10025,1.10015,1.1002,61600001.0
2006-05-10 04:35:00,1.10022,1.10022,1.1002,1.1002,14400000.0
2006-05-10 04:36:00,1.10017,1.10025,1.10017,1.10025,65000001.0
2006-05-10 04:37:00,1.1002,1.10022,1.1002,1.10022,29100001.0
2006-05-10 04:38:00,1.10018,1.10021,1.10012,1.10012,81799999.0
2006-05-10 04:39:00,1.10004,1.10004,1.10004,1.10004,29400000.0
2006-05-10 04:40:00,1.09998,1.1,1.09995,1.09995,55499999.0
2006-05-10 04:41:00,1.10002,1.10006,1.09998,1.09998,40900000.0
2006-05-10 04:42:00,1.09997,1.09997,1.09993,1.09993,8400000.0
2006-05-10 04:43:00,1.09988,1.09995,1.0998,1.0999,147800000.0
2006-05-10 04:44:00,1.09992,1.1,1.09989,1.09992,69500000.0
2006-05-10 04:45:00,1.09991,1.09992,1.09991,1.09992,12000000.0
2006-05-10 04:46:00,1.1,1.10003,1.09995,1.1,100800001.0
2006-05-10 04:47:00,1.09995,1.10005,1.09995,1.09997,151300000.0
2006-05-10 04:48:00,1.09998,1.10004,1.09991,1.09995,34200001.0
2006-05-10 04:49:00,1.1,1.1,1.09993,1.09995,168900001.0
2006-05-10 04:50:00,1.09995,1.10005,1.09995,1.09995,33700000.0
2006-05-10 04:51:00,1.10005,1.10005,1.09995,1.1,70800001.0
2006-05-10 04:52:00,1.1,1.1,1.0999,1.09997,4500000.0
2006-05-10 04:53:00,1.09997,1.10005,1.09995,1.1,88999998.0
2006-05-10 04:54:00,1.10002,1.10008,1.1,1.10008,51799999.0
2006-05-10 04:55:00,1.10006,1.10019,1.10006,1.10019,87599999.0
2006-05-10 04:56:00,1.10015,1.10025,1.10013,1.1002,62000000.0
2006-05-10 04:57:00,1.10023,1.10023,1.1001,1.10012,66299999.0
2006-05-10 04:58:00,1.1001,1.1001,1.1001,1.1001,21800000.0
2006-05-10 04:59:00,1.10007,1.1001,1.10003,1.10007,110799999.0
2006-05-10 05:00:00,1.1001,1.1001,1.1,1.1,6400000.0
2006-05-10 05:01:00,1.1001,1.1001,1.10005,1.1001,62799999.0
2006-05-10 05:02:00,1.1001,1.10018,1.10003,1.1001,93399999.0
2006-05-10 05:03:00,1.10012,1.10015,1.10012,1.10015,5400000.0
2006-05-10 05:04:00,1.10003,1.10021,1.10003,1.1001,148300001.0
2006-05-10 05:05:00,1.1001,1.1001,1.1001,1.1001,3200000.0
2006-05-10 05:06:00,1.10012,1.10018,1.10011,1.10018,41400000.0
2006-05-10 05:07:00,1.10025,1.10025,1.10003,1.1001,105900002.0
2006-05-10 05:08:00,1.1001,1.1001,1.1001,1.1001,4000000.0
2006-05-10 05:09:00,1.10013,1.10024,1.10011,1.10013,80900001.0
2006-05-10 05:10:00,1.10018,1.10031,1.10018,1.10028,159199999.0
2006-05-10 05:11:00,1.10035,1.10035,1.10032,1.10032,16700000.0
2006-05-10 05:12:00,1.10047,1.1005,1.10044,1.1005,76400002.0
2006-05-10 05:13:00,1.10042,1.10052,1.10042,1.10048,115500002.0
2006-05-10 05:14:00,1.10049,1.10049,1.10039,1.10043,36000000.0
2006-05-10 05:15:00,1.10035,1.1004,1.10033,1.10033,141300004.0
2006-05-10 05:16:00,1.10045,1.10048,1.10035,1.10035,141599999.0
2006-05-10 05:17:00,1.1004,1.10042,1.10035,1.10035,117100003.0
2006-05-10 05:18:00,1.10038,1.10041,1.10031,1.10031,57400001.0
2006-05-10 05:19:00,1.10023,1.10023,1.1001,1.10018,54799999.0
2006-05-10 05:20:00,1.10034,1.10034,1.10011,1.10013,37300000.0
2006-05-10 05:21:00,1.1001,1.1001,1.1001,1.1001,4500000.0
2006-05-10 05:22:00,1.10015,1.10025,1.10015,1.10025,113300004.0
2006-05-10 05:23:00,1.10028,1.10035,1.10025,1.10028,48300000.0
2006-05-10 05:24:00,1.10033,1.10041,1.10025,1.10032,106100000.0
2006-05-10 05:25:00,1.10032,1.10034,1.10032,1.10033,49800000.0
2006-05-10 05:26:00,1.10035,1.10035,1.1002,1.1002,82000001.0
2006-05-10 05:27:00,1.10015,1.1002,1.10015,1.1002,81500000.0
2006-05-10 05:28:00,1.1002,1.1002,1.1002,1.1002,1600000.0
2006-05-10 05:29:00,1.10017,1.10017,1.10009,1.10009,89600000.0
2006-05-10 05:30:00,1.09999,1.09999,1.09985,1.09985,96899999.0
2006-05-10 05:31:00,1.09996,1.10008,1.09996,1.10002,78500000.0
2006-05-10 05:32:00,1.10005,1.10005,1.10005,1.10005,20099999.0
2006-05-10 05:33:00,1.1,1.1,1.1,1.1,28000000.0
2006-05-10 05:34:00,1.09995,1.1,1.09993,1.09993,18500000.0
2006-05-10 05:35:00,1.1,1.1,1.09998,1.09998,36600000.0
2006-05-10 05:36:00,1.1,1.10005,1.1,1.10005,50700000.0
2006-05-10 05:37:00,1.09995,1.1,1.09995,1.1,19100000.0
2006-05-10 05:38:00,1.1,1.10005,1.0999,1.0999,14900000.0
2006-05-10 05:39:00,1.1,1.10005,1.09995,1.10005,196200003.0
2006-05-10 05:40:00,1.09998,1.10005,1.09995,1.1,95700002.0
2006-05-10 05:41:00,1.10002,1.10002,1.09994,1.09997,16000000.0
2006-05-10 05:42:00,1.09998,1.10002,1.09998,1.09998,41500000.0
2006-05-10 05:43:00,1.09992,1.10008,1.09992,1.10008,47400001.0
2006-05-10 05:44:00,1.09995,1.10005,1.09995,1.09998,43199998.0
2006-05-10 05:45:00,1.09991,1.1,1.09986,1.09986,113599997.0
2006-05-10 05:46:00,1.09992,1.10002,1.09989,1.09989,96000000.0
2006-05-10 05:47:00,1.09993,1.10009,1.09993,1.10002,145000002.0
2006-05-10 05:48:00,1.09997,1.1001,1.09996,1.09996,71799999.0
2006-05-10 05:49:00,1.10005,1.10013,1.09996,1.10002,97000002.0
2006-05-10 05:50:00,1.09998,1.10006,1.09997,1.10001,96499999.0
2006-05-10 05:51:00,1.0999,1.10005,1.0999,1.09995,68000000.0
2006-05-10 05:52:00,1.10004,1.10004,1.09991,1.09991,103700001.0
2006-05-10 05:53:00,1.1,1.10004,1.09991,1.10004,68900000.0
2006-05-10 05:54:00,1.10005,1.10005,1.1,1.1,16700000.0
2006-05-10 05:55:00,1.1,1.10002,1.09995,1.10002,117300000.0
2006-05-10 05:56:00,1.09992,1.09992,1.09956,1.09967,74900000.0
2006-05-10 05:57:00,1.09946,1.09957,1.09946,1.09957,101100000.0
2006-05-10 05:58:00,1.09968,1.09988,1.09967,1.09967,114600004.0
2006-05-10 05:59:00,1.09973,1.09977,1.09973,1.09977,43299999.0
2006-05-10 06:00:00,1.09988,1.09988,1.09985,1.09988,40800001.0
2006-05-10 06:01:00,1.0999,1.09995,1.0998,1.0999,17700000.0
2006-05-10 06:02:00,1.0999,1.10004,1.09988,1.09994,95100001.0
2006-05-10 06:03:00,1.09997,1.10013,1.09997,1.10002,165700004.0
2006-05-10 06:04:00,1.09997,1.1,1.09995,1.09995,81500001.0
2006-05-10 06:05:00,1.10005,1.10005,1.09993,1.09995,62000001.0
2006-05-10 06:06:00,1.1,1.1,1.09995,1.09995,81999999.0
2006-05-10 06:07:00,1.10005,1.10005,1.09995,1.09997,49300000.0
2006-05-10 06:08:00,1.1,1.10005,1.09998,1.10002,122200000.0
2006-05-10 06:09:00,1.1,1.1,1.09995,1.09995,16000000.0
2006-05-10 06:10:00,1.10008,1.10008,1.0999,1.10003,40600000.0
2006-05-10 06:11:00,1.09995,1.10005,1.09995,1.09998,63799999.0
2006-05-10 06:12:00,1.09998,1.10007,1.09998,1.09999,39600000.0
2006-05-10 06:13:00,1.09988,1.09988,1.09951,1.09957,84000000.0
2006-05-10 06:14:00,1.0996,1.0996,1.09955,1.0996,24700000.0
2006-05-10 06:15:00,1.09964,1.09978,1.09963,1.09975,66099999.0
2006-05-10 06:16:00,1.09973,1.09991,1.09972,1.09991,64400001.0
2006-05-10 06:17:00,1.09995,1.09995,1.09985,1.0999,98600000.0
2006-05-10 06:18:00,1.09992,1.09998,1.09985,1.0999,95400002.0
2006-05-10 06:19:00,1.09995,1.09995,1.09987,1.0999,88700001.0
2006-05-10 06:20:00,1.09987,1.0999,1.09987,1.0999,63700000.0
2006-05-10 06:21:00,1.09985,1.0999,1.0998,1.0999,37600000.0
2006-05-10 06:22:00,1.10003,1.10003,1.09998,1.10003,57400000.0
2006-05-10 06:23:00,1.09995,1.09996,1.0999,1.09993,64000001.0
2006-05-10 06:24:00,1.09991,1.09998,1.0999,1.09998,156300002.0
2006-05-10 06:25:00,1.09998,1.09998,1.09988,1.09988,57400001.0
2006-05-10 06:26:00,1.10008,1.10014,1.09998,1.09998,90299998.0
2006-05-10 06:27:00,1.09998,1.09998,1.0999,1.09997,138500004.0
2006-05-10 06:28:00,1.09989,1.09994,1.0998,1.0998,53000001.0
2006-05-10 06:29:00,1.09985,1.09995,1.09985,1.0999,77700000.0
2006-05-10 06:30:00,1.09992,1.09992,1.09992,1.09992,3200000.0
2006-05-10 06:31:00,1.0999,1.09995,1.09985,1.09985,102500001.0
2006-05-10 06:32:00,1.0999,1.0999,1.0999,1.0999,38400000.0
2006-05-10 06:33:00,1.09988,1.09988,1.09975,1.09987,61800000.0
2006-05-10 06:34:00,1.09988,1.0999,1.09987,1.0999,12800000.0
2006-05-10 06:35:00,1.09985,1.09995,1.09985,1.09985,131999998.0
2006-05-10 06:36:00,1.09996,1.09996,1.0999,1.0999,47899999.0
2006-05-10 06:37:00,1.09999,1.1,1.09989,1.09992,126300003.0
2006-05-10 06:38:00,1.09995,1.09995,1.0998,1.0998,37500000.0
2006-05-10 06:39:00,1.0998,1.09988,1.09979,1.09988,60900000.0
2006-05-10 06:40:00,1.09997,1.10002,1.09991,1.10002,111899999.0
2006-05-10 06:41:00,1.10042,1.10116,1.10022,1.10022,88599999.0
2006-05-10 06:42:00,1.09997,1.09999,1.09988,1.09998,55700000.0
2006-05-10 06:43:00,1.09995,1.1,1.09995,1.1,39700000.0
2006-05-10 06:44:00,1.09991,1.09995,1.09987,1.09987,13700000.0
2006-05-10 06:45:00,1.09988,1.0999,1.09982,1.09982,81200002.0
2006-05-10 06:46:00,1.09995,1.09995,1.09985,1.09985,15900000.0
2006-05-10 06:47:00,1.09988,1.10009,1.09988,1.1,183900004.0
2006-05-10 06:48:00,1.1,1.10003,1.09995,1.10003,48400000.0
2006-05-10 06:49:00,1.09995,1.09995,1.09995,1.09995,32000000.0
2006-05-10 06:50:00,1.1,1.10002,1.09995,1.1,113099998.0
2006-05-10 06:51:00,1.09996,1.09996,1.09966,1.09992,59900000.0
2006-05-10 06:52:00,1.0999,1.09995,1.0998,1.09985,116600001.0
2006-05-10 06:53:00,1.09988,1.09988,1.09988,1.09988,30799999.0
2006-05-10 06:54:00,1.09987,1.09987,1.09983,1.09983,30800000.0
2006-05-10 06:55:00,1.09988,1.09989,1.09987,1.09989,48200000.0
2006-05-10 06:56:00,1.0999,1.09995,1.0999,1.0999,113099998.0
2006-05-10 06:57:00,1.0999,1.0999,1.09985,1.09985,12800000.0
2006-05-10 06:58:00,1.0999,1.0999,1.0999,1.0999,52499998.0
2006-05-10 06:59:00,1.0998,1.09995,1.0998,1.0999,183100000.0
2006-05-10 07:00:00,1.09985,1.0999,1.09985,1.09985,75399999.0
2006-05-10 07:01:00,1.09998,1.1,1.09991,1.09995,74300000.0
2006-05-10 07:02:00,1.1,1.1,1.09993,1.09993,5500000.0
2006-05-10 07:03:00,1.10005,1.10005,1.09995,1.1,101900000.0
2006-05-10 07:04:00,1.09995,1.09999,1.09988,1.09992,138700001.0
2006-05-10 07:05:00,1.09983,1.0999,1.09983,1.0999,27300000.0
2006-05-10 07:06:00,1.09995,1.09995,1.09985,1.0999,113399999.0
2006-05-10 07:07:00,1.0999,1.09993,1.09985,1.09985,39900001.0
2006-05-10 07:08:00,1.09985,1.09985,1.09985,1.09985,61500000.0
2006-05-10 07:09:00,1.09985,1.09995,1.09985,1.0999,89500001.0
2006-05-10 07:10:00,1.0999,1.09993,1.0999,1.09993,57800001.0
2006-05-10 07:11:00,1.09989,1.09996,1.09989,1.09996,47899999.0
2006-05-10 07:12:00,1.09995,1.10005,1.09995,1.09998,31600000.0
2006-05-10 07:13:00,1.1,1.10005,1.09992,1.1,63300001.0
2006-05-10 07:14:00,1.09995,1.1,1.09995,1.09997,84599998.0
2006-05-10 07:15:00,1.09997,1.10003,1.09997,1.1,60500001.0
2006-05-10 07:16:00,1.09997,1.10001,1.09984,1.09988,53500000.0
2006-05-10 07:17:00,1.09987,1.0999,1.09987,1.0999,21800000.0
2006-05-10 07:18:00,1.09985,1.0999,1.09985,1.0999,57899999.0
2006-05-10 07:19:00,1.09985,1.0999,1.09985,1.0999,3800000.0
2006-05-10 07:20:00,1.09985,1.0999,1.09985,1.0999,28100001.0
2006-05-10 07:21:00,1.09987,1.10004,1.09979,1.10004,59800000.0
2006-05-10 07:22:00,1.10005,1.1001,1.10005,1.1001,76499999.0
2006-05-10 07:23:00,1.10012,1.10018,1.10011,1.10018,14400000.0
2006-05-10 07:24:00,1.10023,1.10023,1.10015,1.10015,64700001.0
2006-05-10 07:25:00,1.1002,1.10025,1.10015,1.10015,85599997.0
2006-05-10 07:26:00,1.10026,1.10035,1.10026,1.10031,34300000.0
2006-05-10 07:27:00,1.10037,1.10037,1.1003,1.1003,24100000.0
2006-05-10 07:28:00,1.10025,1.10038,1.10025,1.1003,175000002.0
2006-05-10 07:29:00,1.10026,1.10036,1.10026,1.10036,22400000.0
2006-05-10 07:30:00,1.10035,1.10035,1.10035,1.10035,17700000.0
2006-05-10 07:31:00,1.10038,1.10038,1.10018,1.1003,115200001.0
2006-05-10 07:32:00,1.10035,1.10035,1.1003,1.1003,20600000.0
2006-05-10 07:33:00,1.1003,1.10032,1.10025,1.1003,72899999.0
2006-05-10 07:34:00,1.10025,1.1003,1.10019,1.10022,154200000.0
2006-05-10 07:35:00,1.10014,1.10028,1.10014,1.10026,19100000.0
2006-05-10 07:36:00,1.1003,1.10035,1.10023,1.10028,65200000.0
2006-05-10 07:37:00,1.1003,1.1003,1.1003,1.1003,14400000.0
2006-05-10 07:38:00,1.1003,1.1003,1.10007,1.10019,61000000.0
2006-05-10 07:39:00,1.10014,1.10025,1.10014,1.10025,93199999.0
2006-05-10 07:40:00,1.10025,1.1003,1.10025,1.10028,97299998.0
2006-05-10 07:41:00,1.10025,1.10025,1.10025,1.10025,28700000.0
2006-05-10 07:42:00,1.10025,1.10035,1.10023,1.10035,97899998.0
2006-05-10 07:43:00,1.1003,1.10031,1.10023,1.10023,95800000.0
2006-05-10 07:44:00,1.1003,1.10035,1.1002,1.10035,122399999.0
2006-05-10 07:45:00,1.10024,1.10039,1.10024,1.1003,105100003.0
2006-05-10 07:46:00,1.10018,1.1002,1.10018,1.1002,35300002.0
2006-05-10 07:47:00,1.10015,1.1002,1.10015,1.1002,56900000.0
2006-05-10 07:48:00,1.1002,1.10025,1.1002,1.1002,37300000.0
2006-05-10 07:49:00,1.1002,1.10025,1.10015,1.1002,95999999.0
2006-05-10 07:50:00,1.10025,1.10025,1.10025,1.10025,16900000.0
2006-05-10 07:51:00,1.10021,1.10029,1.10017,1.10017,77500000.0
2006-05-10 07:52:00,1.1002,1.1002,1.10015,1.10015,50299999.0
2006-05-10 07:53:00,1.1002,1.1002,1.1002,1.1002,10400000.0
2006-05-10 07:54:00,1.1002,1.10025,1.10015,1.10015,131100002.0
2006-05-10 07:55:00,1.1002,1.10025,1.10013,1.10025,48100001.0
2006-05-10 07:56:00,1.10027,1.10027,1.10027,1.10027,26600000.0
2006-05-10 07:57:00,1.1002,1.1002,1.10018,1.10018,18500001.0
2006-05-10 07:58:00,1.10018,1.10018,1.10006,1.10012,18400000.0
2006-05-10 07:59:00,1.10006,1.10017,1.10006,1.10017,78600002.0
2006-05-10 08:00:00,1.10015,1.10025,1.10015,1.10025,43300001.0
2006-05-10 08:01:00,1.10015,1.10025,1.10015,1.10025,6400000.0
2006-05-10 08:02:00,1.10015,1.10025,1.10015,1.1002,118500001.0
2006-05-10 08:03:00,1.10015,1.10022,1.10009,1.10018,85199999.0
2006-05-10 08:04:00,1.10007,1.10022,1.10006,1.10022,81600000.0
2006-05-10 08:05:00,1.1002,1.10023,1.10015,1.1002,70599999.0
2006-05-10 08:06:00,1.10025,1.10025,1.1002,1.10025,28700000.0
2006-05-10 08:07:00,1.1002,1.10023,1.10015,1.1002,127599997.0
2006-05-10 08:08:00,1.10023,1.10023,1.1002,1.1002,2300000.0
2006-05-10 08:09:00,1.1003,1.10038,1.10023,1.10023,79100000.0
2006-05-10 08:10:00,1.1003,1.1003,1.10017,1.10027,140600001.0
2006-05-10 08:11:00,1.10026,1.10029,1.10021,1.10029,47200002.0
2006-05-10 08:12:00,1.10029,1.10029,1.10026,1.10026,11100000.0
2006-05-10 08:13:00,1.10031,1.10031,1.10008,1.10008,97500000.0
2006-05-10 08:14:00,1.10005,1.10015,1.10005,1.1001,50000000.0
2006-05-10 08:15:00,1.1001,1.10013,1.10005,1.10005,81700000.0
2006-05-10 08:16:00,1.1001,1.1001,1.10005,1.10005,20800000.0
2006-05-10 08:17:00,1.1001,1.1001,1.10005,1.10007,92299999.0
2006-05-10 08:18:00,1.10014,1.10014,1.10011,1.10011,22300000.0
2006-05-10 08:19:00,1.10025,1.10025,1.1002,1.10025,36499999.0
2006-05-10 08:20:00,1.1002,1.1002,1.1002,1.1002,105200000.0
2006-05-10 08:21:00,1.10027,1.10029,1.10021,1.10029,88400001.0
2006-05-10 08:22:00,1.10027,1.10028,1.10021,1.10022,69900000.0
2006-05-10 08:23:00,1.1002,1.1003,1.10017,1.10022,120500002.0
2006-05-10 08:24:00,1.10018,1.1002,1.10015,1.1002,96600001.0
2006-05-10 08:25:00,1.1002,1.1002,1.10013,1.1002,130899999.0
2006-05-10 08:26:00,1.10025,1.10025,1.10025,1.10025,40099998.0
2006-05-10 08:27:00,1.1001,1.10025,1.1001,1.10022,40800000.0
2006-05-10 08:28:00,1.1002,1.10032,1.1002,1.10032,25700000.0
2006-05-10 08:29:00,1.10033,1.10033,1.10017,1.10017,86600001.0
2006-05-10 08:30:00,1.10023,1.10033,1.10023,1.1003,64199998.0
2006-05-10 08:31:00,1.10033,1.10033,1.10025,1.1003,103700001.0
2006-05-10 08:32:00,1.10035,1.10035,1.10023,1.1003,123100000.0
2006-05-10 08:33:00,1.10028,1.10052,1.10028,1.10052,73900001.0
2006-05-10 08:34:00,1.10054,1.10078,1.10054,1.10078,59500000.0
2006-05-10 08:35:00,1.10091,1.10101,1.10086,1.10101,73500000.0
2006-05-10 08:36:00,1.10101,1.10105,1.10097,1.10103,85400000.0
2006-05-10 08:37:00,1.10113,1.10117,1.10113,1.10117,57300002.0
2006-05-10 08:38:00,1.10126,1.10134,1.10125,1.10127,116399999.0
2006-05-10 08:39:00,1.10127,1.10137,1.10127,1.10131,36300000.0
2006-05-10 08:40:00,1.1013,1.10149,1.1013,1.10141,127700000.0
2006-05-10 08:41:00,1.10146,1.10164,1.10146,1.1015,55999999.0
2006-05-10 08:42:00,1.10152,1.10154,1.10143,1.10143,81099998.0
2006-05-10 08:43:00,1.10142,1.10142,1.10128,1.10132,58900000.0
2006-05-10 08:44:00,1.10129,1.10129,1.10126,1.10126,30400000.0
2006-05-10 08:45:00,1.101,1.101,1.10079,1.10088,93599998.0
2006-05-10 08:46:00,1.10097,1.10105,1.10097,1.10105,51000000.0
2006-05-10 08:47:00,1.10099,1.10099,1.10084,1.10084,71600003.0
2006-05-10 08:48:00,1.10065,1.10065,1.1005,1.1005,44800000.0
2006-05-10 08:49:00,1.10043,1.10073,1.10043,1.1005,95900001.0
2006-05-10 08:50:00,1.10045,1.10062,1.10045,1.10062,101800000.0
2006-05-10 08:51:00,1.10055,1.10055,1.10044,1.10047,81499999.0
2006-05-10 08:52:00,1.10037,1.10037,1.10025,1.10025,61100000.0
2006-05-10 08:53:00,1.10015,1.10015,1.09983,1.09983,81800002.0
2006-05-10 08:54:00,1.0998,1.09992,1.0998,1.09986,138200001.0
2006-05-10 08:55:00,1.0998,1.09983,1.0997,1.09978,120399998.0
2006-05-10 08:56:00,1.09968,1.09982,1.09963,1.09982,169800001.0
2006-05-10 08:57:00,1.09982,1.09995,1.09979,1.09982,89600000.0
2006-05-10 08:58:00,1.09989,1.09996,1.09978,1.09982,94900001.0
2006-05-10 08:59:00,1.09982,1.09989,1.09973,1.09973,51200001.0
2006-05-10 09:00:00,1.09978,1.09984,1.09975,1.09975,83000000.0
2006-05-10 09:01:00,1.09979,1.09981,1.09979,1.09981,46400001.0
2006-05-10 09:02:00,1.09987,1.09988,1.09972,1.09972,90699998.0
2006-05-10 09:03:00,1.09982,1.0999,1.09982,1.09982,128800002.0
2006-05-10 09:04:00,1.09982,1.09988,1.09982,1.09988,15200000.0
2006-05-10 09:05:00,1.09988,1.09998,1.09985,1.09998,113599998.0
2006-05-10 09:06:00,1.09993,1.10002,1.09993,1.09997,85900000.0
2006-05-10 09:07:00,1.09988,1.09988,1.09956,1.09959,18400000.0
2006-05-10 09:08:00,1.0996,1.09963,1.09938,1.0994,96000000.0
2006-05-10 09:09:00,1.0994,1.09956,1.0994,1.09956,116999999.0
2006-05-10 09:10:00,1.09955,1.09955,1.09941,1.09941,34500001.0
2006-05-10 09:11:00,1.09932,1.09947,1.09932,1.09942,82999998.0
2006-05-10 09:12:00,1.09938,1.09938,1.09925,1.09925,179900004.0
2006-05-10 09:13:00,1.09904,1.09904,1.09881,1.09881,20000000.0
2006-05-10 09:14:00,1.09854,1.09854,1.09841,1.09841,10800000.0
2006-05-10 09:15:00,1.09827,1.09827,1.09815,1.09815,78500002.0
2006-05-10 09:16:00,1.09832,1.09836,1.09826,1.09826,96800001.0
2006-05-10 09:17:00,1.09822,1.09833,1.09816,1.09816,152599999.0
2006-05-10 09:18:00,1.09818,1.09843,1.09818,1.09832,86800001.0
2006-05-10 09:19:00,1.09825,1.09826,1.09816,1.09816,26799999.0
2006-05-10 09:20:00,1.09822,1.09828,1.09814,1.09828,112000002.0
2006-05-10 09:21:00,1.09823,1.09826,1.09816,1.09816,45899999.0
2006-05-10 09:22:00,1.09811,1.09811,1.09802,1.09808,47300000.0
2006-05-10 09:23:00,1.09805,1.0981,1.09805,1.0981,34300000.0
2006-05-10 09:24:00,1.09813,1.09817,1.09798,1.09798,128000001.0
2006-05-10 09:25:00,1.09801,1.0981,1.09799,1.09808,176499998.0
2006-05-10 09:26:00,1.09806,1.09807,1.09799,1.09807,91300001.0
2006-05-10 09:27:00,1.0981,1.09815,1.0981,1.0981,21700000.0
2006-05-10 09:28:00,1.09815,1.09815,1.09807,1.0981,12700000.0
2006-05-10 09:29:00,1.09808,1.09815,1.09808,1.09815,99899998.0
2006-05-10 09:30:00,1.0981,1.0981,1.09808,1.09808,40700002.0
2006-05-10 09:31:00,1.09811,1.09815,1.09799,1.09808,65300000.0
2006-05-10 09:32:00,1.09805,1.0981,1.09805,1.0981,39200000.0
2006-05-10 09:33:00,1.0981,1.0981,1.0981,1.0981,23100000.0
2006-05-10 09:34:00,1.09805,1.09805,1.09805,1.09805,28600000.0
2006-05-10 09:35:00,1.09812,1.09817,1.09808,1.09817,59300000.0
2006-05-10 09:36:00,1.0981,1.0981,1.09807,1.09807,20200000.0
2006-05-10 09:37:00,1.09811,1.09825,1.09811,1.09815,35100000.0
2006-05-10 09:38:00,1.09818,1.09818,1.09806,1.09811,63399999.0
2006-05-10 09:39:00,1.09812,1.09821,1.0981,1.09814,133500003.0
2006-05-10 09:40:00,1.09825,1.0984,1.09825,1.0984,30800000.0
2006-05-10 09:41:00,1.09832,1.09832,1.09823,1.09826,103300000.0
2006-05-10 09:42:00,1.09835,1.09835,1.09827,1.09835,48700001.0
2006-05-10 09:43:00,1.0983,1.09832,1.09823,1.09827,99800000.0
2006-05-10 09:44:00,1.0983,1.0984,1.09827,1.09827,48400000.0
2006-05-10 09:45:00,1.09832,1.09843,1.09832,1.09843,24600000.0
2006-05-10 09:46:00,1.09858,1.09871,1.09853,1.09871,37200000.0
2006-05-10 09:47:00,1.09863,1.09871,1.09862,1.09862,77100001.0
2006-05-10 09:48:00,1.09855,1.09863,1.09838,1.09858,169500000.0
2006-05-10 09:49:00,1.09862,1.09862,1.0986,1.0986,9600000.0
2006-05-10 09:50:00,1.09862,1.09884,1.09862,1.09878,20300000.0
2006-05-10 09:51:00,1.0987,1.09874,1.09858,1.09869,111700002.0
2006-05-10 09:52:00,1.09862,1.09872,1.09862,1.09868,70299999.0
2006-05-10 09:53:00,1.09869,1.09869,1.09852,1.09868,23900000.0
2006-05-10 09:54:00,1.09872,1.09875,1.09871,1.09873,77700000.0
2006-05-10 09:55:00,1.09878,1.0989,1.09867,1.0989,67900000.0
2006-05-10 09:56:00,1.09888,1.09889,1.09882,1.09887,101900000.0
2006-05-10 09:57:00,1.09888,1.09891,1.09877,1.09877,135400003.0
2006-05-10 09:58:00,1.09891,1.09928,1.09891,1.09918,212500002.0
2006-05-10 09:59:00,1.09918,1.0992,1.09915,1.0992,60700002.0
2006-05-10 10:00:00,1.09915,1.0992,1.09915,1.0992,106400000.0
2006-05-10 10:01:00,1.09917,1.09928,1.09917,1.09928,55600002.0
2006-05-10 10:02:00,1.09928,1.09948,1.09928,1.0993,192800000.0
2006-05-10 10:03:00,1.09928,1.09928,1.09909,1.0991,69500003.0
2006-05-10 10:04:00,1.09932,1.09944,1.09932,1.09937,69600002.0
2006-05-10 10:05:00,1.0994,1.0994,1.09937,1.09937,15900000.0
2006-05-10 10:06:00,1.0995,1.09962,1.0995,1.09962,62400000.0
2006-05-10 10:07:00,1.09941,1.09944,1.09933,1.09944,30300001.0
2006-05-10 10:08:00,1.09952,1.09952,1.09952,1.09952,4000000.0
2006-05-10 10:09:00,1.0995,1.09955,1.0995,1.09953,50300000.0
2006-05-10 10:10:00,1.09945,1.09957,1.09945,1.09955,60800000.0
2006-05-10 10:11:00,1.09965,1.09968,1.09965,1.09968,41199999.0
2006-05-10 10:12:00,1.09963,1.09975,1.09963,1.09975,62299999.0
2006-05-10 10:13:00,1.09968,1.10003,1.09968,1.10003,47300001.0
2006-05-10 10:14:00,1.10009,1.10017,1.1,1.10017,56200000.0
2006-05-10 10:15:00,1.10021,1.10021,1.09988,1.10003,125600002.0
2006-05-10 10:16:00,1.10007,1.10013,1.09997,1.09997,181299998.0
2006-05-10 10:17:00,1.10001,1.10013,1.1,1.10004,145499999.0
2006-05-10 10:18:00,1.10008,1.10017,1.10007,1.10013,119100000.0
2006-05-10 10:19:00,1.10021,1.10042,1.10021,1.10042,36800000.0
2006-05-10 10:20:00,1.10062,1.10097,1.10062,1.10097,53700000.0
2006-05-10 10:21:00,1.10077,1.10077,1.10036,1.10059,64000000.0
2006-05-10 10:22:00,1.10062,1.10091,1.10062,1.10083,135800000.0
2006-05-10 10:23:00,1.10085,1.10092,1.10085,1.10091,23300000.0
2006-05-10 10:24:00,1.10102,1.10102,1.10086,1.10097,118000000.0
2006-05-10 10:25:00,1.10097,1.10101,1.10084,1.10097,195800001.0
2006-05-10 10:26:00,1.10095,1.10095,1.10079,1.10092,47899999.0
2006-05-10 10:27:00,1.10093,1.10093,1.1009,1.1009,29700000.0
2006-05-10 10:28:00,1.10085,1.10094,1.10085,1.10092,108400002.0
2006-05-10 10:29:00,1.10095,1.10106,1.10088,1.1009,139700000.0
2006-05-10 10:30:00,1.1008,1.1008,1.10064,1.10064,83000001.0
2006-05-10 10:31:00,1.10062,1.10062,1.1004,1.1004,16600000.0
2006-05-10 10:32:00,1.1003,1.1003,1.10022,1.1003,30300001.0
2006-05-10 10:33:00,1.1003,1.1003,1.1003,1.1003,86299998.0
2006-05-10 10:34:00,1.10028,1.10035,1.10025,1.1003,86000000.0
2006-05-10 10:35:00,1.10023,1.10035,1.10023,1.1003,113199999.0
2006-05-10 10:36:00,1.10037,1.10042,1.1003,1.10039,172299999.0
2006-05-10 10:37:00,1.10035,1.10047,1.10035,1.10047,93900000.0
2006-05-10 10:38:00,1.10055,1.10055,1.10042,1.10042,156400001.0
2006-05-10 10:39:00,1.10053,1.10074,1.10053,1.10068,120200002.0
2006-05-10 10:40:00,1.10062,1.1007,1.10062,1.1007,38399999.0
2006-05-10 10:41:00,1.10065,1.10087,1.10065,1.10086,61900001.0
2006-05-10 10:42:00,1.10088,1.10088,1.10082,1.10088,55300000.0
2006-05-10 10:43:00,1.10084,1.10084,1.10075,1.1008,81200002.0
2006-05-10 10:44:00,1.10063,1.10063,1.10044,1.10054,178699997.0
2006-05-10 10:45:00,1.10055,1.10055,1.10048,1.1005,89500001.0
2006-05-10 10:46:00,1.10043,1.10043,1.10011,1.10014,81800000.0
2006-05-10 10:47:00,1.10009,1.10021,1.10009,1.10013,52599999.0
2006-05-10 10:48:00,1.1001,1.10017,1.10005,1.1001,131300000.0
2006-05-10 10:49:00,1.10006,1.1002,1.09985,1.10007,77200002.0
2006-05-10 10:50:00,1.10004,1.10013,1.09996,1.10013,95600002.0
2006-05-10 10:51:00,1.10012,1.10013,1.09998,1.10013,131299998.0
2006-05-10 10:52:00,1.10006,1.10021,1.10001,1.10021,115299998.0
2006-05-10 10:53:00,1.10032,1.10032,1.10019,1.10019,60700000.0
2006-05-10 10:54:00,1.1002,1.10025,1.10015,1.10025,85099998.0
2006-05-10 10:55:00,1.10023,1.10025,1.10015,1.10015,131399998.0
2006-05-10 10:56:00,1.10025,1.10056,1.10025,1.10043,65399999.0
2006-05-10 10:57:00,1.10035,1.10053,1.10035,1.10036,62700001.0
2006-05-10 10:58:00,1.10038,1.10046,1.10016,1.10016,211300002.0
2006-05-10 10:59:00,1.10018,1.10018,1.10013,1.10018,26299999.0
2006-05-10 11:00:00,1.1001,1.1002,1.1001,1.10011,161100003.0
2006-05-10 11:01:00,1.1001,1.10013,1.10005,1.1001,25999999.0
2006-05-10 11:02:00,1.1001,1.1001,1.10005,1.1001,67900000.0
2006-05-10 11:03:00,1.10011,1.10019,1.10006,1.10019,100000000.0
2006-05-10 11:04:00,1.10015,1.10015,1.10005,1.1001,65100002.0
2006-05-10 11:05:00,1.10008,1.1001,1.10008,1.1001,94700002.0
2006-05-10 11:06:00,1.09997,1.09997,1.09974,1.09981,95299998.0
2006-05-10 11:07:00,1.09976,1.09976,1.09966,1.09966,43600001.0
2006-05-10 11:08:00,1.09967,1.09967,1.09953,1.09953,115099999.0
2006-05-10 11:09:00,1.09943,1.09952,1.09943,1.0995,103799999.0
2006-05-10 11:10:00,1.0995,1.09952,1.09945,1.0995,96199998.0
2006-05-10 11:11:00,1.09948,1.09962,1.09944,1.09962,164500002.0
2006-05-10 11:12:00,1.0996,1.09965,1.09955,1.0996,168500000.0
2006-05-10 11:13:00,1.0996,1.0996,1.09955,1.09955,181799998.0
2006-05-10 11:14:00,1.09961,1.0999,1.09961,1.09981,74399998.0
2006-05-10 11:15:00,1.09985,1.10004,1.09985,1.1,114799999.0
2006-05-10 11:16:00,1.10002,1.10011,1.10001,1.10009,199099999.0
2006-05-10 11:17:00,1.10005,1.1001,1.10005,1.10008,60300001.0
2006-05-10 11:18:00,1.10008,1.10017,1.10008,1.10013,56799999.0
2006-05-10 11:19:00,1.10022,1.10033,1.10022,1.10023,129200002.0
2006-05-10 11:20:00,1.10033,1.10041,1.10032,1.10032,120500001.0
2006-05-10 11:21:00,1.10038,1.1004,1.10033,1.10033,76800001.0
2006-05-10 11:22:00,1.10051,1.10059,1.10051,1.10059,23900000.0
2006-05-10 11:23:00,1.10072,1.10095,1.10072,1.10095,51700000.0
2006-05-10 11:24:00,1.10085,1.10093,1.10085,1.1009,40300000.0
2006-05-10 11:25:00,1.10097,1.10101,1.1009,1.10093,93900000.0
2006-05-10 11:26:00,1.10086,1.10086,1.10071,1.10071,52500000.0
2006-05-10 11:27:00,1.10061,1.10068,1.10052,1.10052,130099998.0
2006-05-10 11:28:00,1.10058,1.1008,1.10058,1.10072,85299998.0
2006-05-10 11:29:00,1.10064,1.10078,1.10064,1.10072,43200000.0
2006-05-10 11:30:00,1.1008,1.10082,1.10075,1.1008,40200000.0
2006-05-10 11:31:00,1.1008,1.10085,1.10078,1.10085,36100000.0
2006-05-10 11:32:00,1.10082,1.10093,1.10079,1.10089,237799998.0
2006-05-10 11:33:00,1.1009,1.1012,1.1009,1.1012,67700001.0
2006-05-10 11:34:00,1.1012,1.1012,1.10109,1.10118,197700001.0
2006-05-10 11:35:00,1.10121,1.10127,1.10117,1.10117,166299999.0
2006-05-10 11:36:00,1.10115,1.10125,1.10115,1.10115,120400000.0
2006-05-10 11:37:00,1.10116,1.10127,1.10116,1.10123,104400001.0
2006-05-10 11:38:00,1.10125,1.10133,1.10122,1.10133,118300000.0
2006-05-10 11:39:00,1.10129,1.10129,1.1011,1.10114,99400002.0
2006-05-10 11:40:00,1.10113,1.10119,1.10108,1.10112,110100003.0
2006-05-10 11:41:00,1.10115,1.10115,1.10102,1.10108,81000000.0
2006-05-10 11:42:00,1.1011,1.10115,1.10105,1.10105,116299999.0
2006-05-10 11:43:00,1.1011,1.10112,1.10102,1.10112,80599999.0
2006-05-10 11:44:00,1.1009,1.1011,1.1009,1.10107,63599998.0
2006-05-10 11:45:00,1.10112,1.10112,1.10101,1.10101,76099999.0
2006-05-10 11:46:00,1.10105,1.10105,1.10095,1.10105,88699998.0
2006-05-10 11:47:00,1.10096,1.10096,1.10094,1.10094,45799998.0
2006-05-10 11:48:00,1.10077,1.10077,1.10048,1.10048,103399998.0
2006-05-10 11:49:00,1.10047,1.10047,1.10021,1.10023,82399999.0
2006-05-10 11:50:00,1.10034,1.10048,1.10034,1.10047,89800000.0
2006-05-10 11:51:00,1.10055,1.10065,1.10045,1.10047,121699999.0
2006-05-10 11:52:00,1.10053,1.1006,1.10046,1.10048,165700003.0
2006-05-10 11:53:00,1.10044,1.10046,1.10027,1.10027,84700000.0
2006-05-10 11:54:00,1.10038,1.10045,1.10036,1.10038,144400001.0
2006-05-10 11:55:00,1.10042,1.10042,1.10024,1.1003,125499999.0
2006-05-10 11:56:00,1.10028,1.10028,1.10015,1.10021,51900000.0
2006-05-10 11:57:00,1.10023,1.10032,1.10017,1.10017,155400004.0
2006-05-10 11:58:00,1.10015,1.10023,1.10015,1.10015,93499998.0
2006-05-10 11:59:00,1.10024,1.10037,1.10024,1.10037,55399998.0
2006-05-10 12:00:00,1.1005,1.10053,1.10046,1.10051,76300000.0
2006-05-10 12:01:00,1.1005,1.1005,1.10042,1.10045,70000000.0
2006-05-10 12:02:00,1.10054,1.10074,1.10054,1.10074,42100000.0
2006-05-10 12:03:00,1.10083,1.10089,1.10078,1.10078,79200002.0
2006-05-10 12:04:00,1.10084,1.10097,1.10084,1.10097,116099996.0
2006-05-10 12:05:00,1.101,1.10105,1.10095,1.10095,72999999.0
2006-05-10 12:06:00,1.1011,1.10115,1.10092,1.10092,50400000.0
2006-05-10 12:07:00,1.1009,1.1009,1.10085,1.10085,77700001.0
2006-05-10 12:08:00,1.10098,1.10099,1.10083,1.10083,118599999.0
2006-05-10 12:09:00,1.1009,1.1009,1.10085,1.1009,119099999.0
2006-05-10 12:10:00,1.10086,1.10089,1.10086,1.10089,1600000.0
2006-05-10 12:11:00,1.10075,1.10085,1.10075,1.10082,131700000.0
2006-05-10 12:12:00,1.10073,1.10073,1.10052,1.10066,149199997.0
2006-05-10 12:13:00,1.10064,1.10077,1.10064,1.10077,120400000.0
2006-05-10 12:14:00,1.10076,1.10076,1.10065,1.10065,61600002.0
2006-05-10 12:15:00,1.10066,1.10077,1.10066,1.10066,63200001.0
2006-05-10 12:16:00,1.1007,1.10075,1.10065,1.1007,87600000.0
2006-05-10 12:17:00,1.10075,1.10075,1.10065,1.10067,104099999.0
2006-05-10 12:18:00,1.10065,1.10065,1.10046,1.10046,87500001.0
2006-05-10 12:19:00,1.10052,1.10058,1.10052,1.10052,62500000.0
2006-05-10 12:20:00,1.10056,1.1007,1.10056,1.1007,120800003.0
2006-05-10 12:21:00,1.10075,1.10085,1.10075,1.10075,147899998.0
2006-05-10 12:22:00,1.10078,1.10078,1.10064,1.10065,82800000.0
2006-05-10 12:23:00,1.10061,1.10061,1.10043,1.10043,57000002.0
2006-05-10 12:24:00,1.10038,1.10038,1.1003,1.10032,59299999.0
2006-05-10 12:25:00,1.10035,1.10038,1.10019,1.10035,84100002.0
2006-05-10 12:26:00,1.10044,1.10044,1.10032,1.10038,124500000.0
2006-05-10 12:27:00,1.10039,1.10048,1.10037,1.10048,159100002.0
2006-05-10 12:28:00,1.10048,1.10059,1.10044,1.10059,109200001.0
2006-05-10 12:29:00,1.10057,1.10065,1.10057,1.10058,104799998.0
2006-05-10 12:30:00,1.10055,1.1006,1.10055,1.1006,8000000.0
2006-05-10 12:31:00,1.10055,1.10068,1.10055,1.10068,118099998.0
2006-05-10 12:32:00,1.10055,1.10058,1.10042,1.10042,117800000.0
2006-05-10 12:33:00,1.10045,1.1005,1.10045,1.10045,64300000.0
2006-05-10 12:34:00,1.10041,1.10043,1.10035,1.10035,164099998.0
2006-05-10 12:35:00,1.10041,1.10041,1.1002,1.1002,32700000.0
2006-05-10 12:36:00,1.10021,1.10021,1.10021,1.10021,9600000.0
2006-05-10 12:37:00,1.10029,1.10029,1.10019,1.10022,90499998.0
2006-05-10 12:38:00,1.10016,1.10016,1.09994,1.10003,34500000.0
2006-05-10 12:39:00,1.10018,1.10022,1.10009,1.10018,118900002.0
2006-05-10 12:40:00,1.10025,1.10025,1.10013,1.10022,126099999.0
2006-05-10 12:41:00,1.1002,1.1002,1.10018,1.1002,104100001.0
2006-05-10 12:42:00,1.10024,1.10042,1.10023,1.10024,133100003.0
2006-05-10 12:43:00,1.10015,1.1002,1.10015,1.1002,16800000.0
2006-05-10 12:44:00,1.10017,1.10025,1.10015,1.1002,173900003.0
2006-05-10 12:45:00,1.1002,1.10025,1.1001,1.1002,109100003.0
2006-05-10 12:46:00,1.1004,1.1007,1.1004,1.10065,81800000.0
2006-05-10 12:47:00,1.10065,1.10073,1.10058,1.10073,76400000.0
2006-05-10 12:48:00,1.1007,1.1007,1.1005,1.10062,84800001.0
2006-05-10 12:49:00,1.10067,1.10067,1.1006,1.1006,62199998.0
2006-05-10 12:50:00,1.10066,1.10079,1.10066,1.10076,151600003.0
2006-05-10 12:51:00,1.10065,1.10065,1.10055,1.10065,60000001.0
2006-05-10 12:52:00,1.10064,1.10068,1.10063,1.10068,21999999.0
2006-05-10 12:53:00,1.10073,1.10079,1.10066,1.10071,123500000.0
2006-05-10 12:54:00,1.1007,1.1007,1.10065,1.10065,30700001.0
2006-05-10 12:55:00,1.10065,1.1007,1.10065,1.10065,98100000.0
2006-05-10 12:56:00,1.1008,1.10105,1.10077,1.10077,69200001.0
2006-05-10 12:57:00,1.10073,1.10083,1.10066,1.10078,67300001.0
2006-05-10 12:58:00,1.10077,1.10077,1.10067,1.10077,154700001.0
2006-05-10 12:59:00,1.10075,1.10086,1.1007,1.10086,95900002.0
2006-05-10 13:00:00,1.10081,1.10089,1.10078,1.10083,168899999.0
2006-05-10 13:01:00,1.10094,1.10101,1.10081,1.10101,160100003.0
2006-05-10 13:02:00,1.10095,1.10103,1.10092,1.10102,81600001.0
2006-05-10 13:03:00,1.10107,1.10107,1.101,1.101,109599998.0
2006-05-10 13:04:00,1.10099,1.10103,1.10081,1.10085,81600001.0
2006-05-10 13:05:00,1.10087,1.10096,1.10087,1.10095,44899999.0
2006-05-10 13:06:00,1.10096,1.10096,1.10082,1.10082,93799997.0
2006-05-10 13:07:00,1.10083,1.10083,1.10068,1.10069,61500000.0
2006-05-10 13:08:00,1.10075,1.1008,1.10067,1.10071,76900000.0
2006-05-10 13:09:00,1.10072,1.10074,1.10066,1.10071,82200001.0
2006-05-10 13:10:00,1.10065,1.10073,1.10065,1.10073,48200000.0
2006-05-10 13:11:00,1.10077,1.10077,1.1007,1.1007,41400000.0
2006-05-10 13:12:00,1.10065,1.10067,1.10065,1.10066,12000000.0
2006-05-10 13:13:00,1.10054,1.10054,1.10036,1.10041,120499999.0
2006-05-10 13:14:00,1.10028,1.10028,1.10002,1.10002,8900000.0
2006-05-10 13:15:00,1.09987,1.10038,1.09984,1.10034,113199999.0
2006-05-10 13:16:00,1.10036,1.10043,1.09986,1.09986,163300003.0
2006-05-10 13:17:00,1.09968,1.09978,1.09956,1.09968,129900003.0
2006-05-10 13:18:00,1.0997,1.0997,1.0995,1.0995,49999999.0
2006-05-10 13:19:00,1.09952,1.09954,1.09943,1.09944,54499999.0
2006-05-10 13:20:00,1.09936,1.09939,1.09929,1.09935,46999999.0
2006-05-10 13:21:00,1.09937,1.09937,1.09921,1.09921,115600000.0
2006-05-10 13:22:00,1.09896,1.09896,1.0985,1.09862,109200000.0
2006-05-10 13:23:00,1.09859,1.0988,1.09859,1.09878,160499995.0
2006-05-10 13:24:00,1.09883,1.09885,1.09866,1.09875,141900001.0
2006-05-10 13:25:00,1.09863,1.09863,1.09857,1.09859,73299999.0
2006-05-10 13:26:00,1.09861,1.09865,1.09854,1.09854,136400000.0
2006-05-10 13:27:00,1.0985,1.0985,1.09845,1.0985,34300000.0
2006-05-10 13:28:00,1.09848,1.09848,1.09841,1.09841,26399999.0
2006-05-10 13:29:00,1.09852,1.09883,1.09852,1.09874,105600000.0
2006-05-10 13:30:00,1.0988,1.09885,1.09875,1.0988,158599999.0
2006-05-10 13:31:00,1.09877,1.0989,1.09867,1.09879,145199999.0
2006-05-10 13:32:00,1.09876,1.09876,1.09861,1.09875,88000001.0
2006-05-10 13:33:00,1.09881,1.09881,1.09861,1.09861,85600003.0
2006-05-10 13:34:00,1.0986,1.0986,1.0986,1.0986,10400000.0
2006-05-10 13:35:00,1.09857,1.09861,1.09846,1.0986,127299999.0
2006-05-10 13:36:00,1.0985,1.0985,1.09819,1.09819,176500002.0
2006-05-10 13:37:00,1.09815,1.09834,1.09797,1.09797,85800000.0
2006-05-10 13:38:00,1.09796,1.09811,1.09796,1.09803,88800001.0
2006-05-10 13:39:00,1.09803,1.09807,1.09803,1.09807,44599998.0
2006-05-10 13:40:00,1.0981,1.09818,1.09809,1.09818,102200000.0
2006-05-10 13:41:00,1.09814,1.09826,1.09812,1.09813,136300001.0
2006-05-10 13:42:00,1.09828,1.09834,1.09821,1.09825,169399999.0
2006-05-10 13:43:00,1.09807,1.09839,1.09807,1.09809,162000000.0
2006-05-10 13:44:00,1.0981,1.09825,1.09807,1.0982,94499999.0
2006-05-10 13:45:00,1.09825,1.09835,1.09825,1.09835,86700002.0
2006-05-10 13:46:00,1.09835,1.09835,1.0983,1.0983,2400000.0
2006-05-10 13:47:00,1.09825,1.0983,1.09825,1.0983,118900003.0
2006-05-10 13:48:00,1.09833,1.0984,1.09828,1.09828,66600000.0
2006-05-10 13:49:00,1.09839,1.09848,1.09839,1.09848,35899999.0
2006-05-10 13:50:00,1.09863,1.09878,1.09863,1.09878,110600000.0
2006-05-10 13:51:00,1.0988,1.0988,1.0988,1.0988,41100000.0
2006-05-10 13:52:00,1.09879,1.09894,1.09879,1.09889,60800000.0
2006-05-10 13:53:00,1.09888,1.0989,1.09888,1.0989,57600000.0
2006-05-10 13:54:00,1.09885,1.09887,1.09869,1.09882,96000001.0
2006-05-10 13:55:00,1.09873,1.09883,1.09871,1.09883,67400002.0
2006-05-10 13:56:00,1.09887,1.09914,1.09887,1.09914,159600002.0
2006-05-10 13:57:00,1.09918,1.0993,1.0989,1.0991,106900000.0
2006-05-10 13:58:00,1.09908,1.09908,1.09898,1.09898,52100001.0
2006-05-10 13:59:00,1.09888,1.09888,1.09871,1.09878,60200002.0
2006-05-10 14:00:00,1.0989,1.09917,1.0989,1.09917,96699999.0
2006-05-10 14:01:00,1.09921,1.0994,1.09921,1.0994,65000000.0
2006-05-10 14:02:00,1.09937,1.09937,1.09924,1.09926,56600000.0
2006-05-10 14:03:00,1.09927,1.09927,1.09914,1.09919,83399999.0
2006-05-10 14:04:00,1.099,1.09903,1.099,1.09903,38300000.0
2006-05-10 14:05:00,1.09893,1.09941,1.09892,1.09941,33200000.0
2006-05-10 14:06:00,1.09947,1.09951,1.0994,1.09951,97500001.0
2006-05-10 14:07:00,1.09953,1.0997,1.09951,1.0997,80600000.0
2006-05-10 14:08:00,1.09962,1.09964,1.0996,1.09962,176999997.0
2006-05-10 14:09:00,1.09956,1.09961,1.09956,1.09961,41200002.0
2006-05-10 14:10:00,1.09973,1.09982,1.09955,1.09982,131100002.0
2006-05-10 14:11:00,1.09983,1.09983,1.09952,1.09953,15600000.0
2006-05-10 14:12:00,1.09948,1.09955,1.09943,1.09943,61400000.0
2006-05-10 14:13:00,1.09934,1.09934,1.09899,1.09899,88100001.0
2006-05-10 14:14:00,1.09904,1.09917,1.09888,1.09897,83600001.0
2006-05-10 14:15:00,1.09893,1.09904,1.09893,1.09895,104100001.0
2006-05-10 14:16:00,1.09898,1.09915,1.09895,1.09915,115200000.0
2006-05-10 14:17:00,1.0993,1.09935,1.0993,1.09934,73300001.0
2006-05-10 14:18:00,1.09947,1.09964,1.09947,1.09962,97500000.0
2006-05-10 14:19:00,1.0997,1.09987,1.09964,1.09987,65699998.0
2006-05-10 14:20:00,1.1,1.10019,1.1,1.10001,77400000.0
2006-05-10 14:21:00,1.10001,1.10006,1.09981,1.09988,89900001.0
2006-05-10 14:22:00,1.09981,1.09981,1.09979,1.09979,61000000.0
2006-05-10 14:23:00,1.09987,1.09993,1.09979,1.09979,111500000.0
2006-05-10 14:24:00,1.09989,1.10001,1.09987,1.09987,90300000.0
2006-05-10 14:25:00,1.09977,1.09992,1.09977,1.09983,151700000.0
2006-05-10 14:26:00,1.09981,1.09991,1.09978,1.09978,36100000.0
2006-05-10 14:27:00,1.09982,1.0999,1.09979,1.0998,99800002.0
2006-05-10 14:28:00,1.09977,1.09992,1.09976,1.09992,123099999.0
2006-05-10 14:29:00,1.09996,1.10009,1.09992,1.09992,99500000.0
2006-05-10 14:30:00,1.09983,1.09983,1.09975,1.09975,21700000.0
2006-05-10 14:31:00,1.09978,1.09988,1.09978,1.09982,67800001.0
2006-05-10 14:32:00,1.09979,1.09987,1.09979,1.09987,143899997.0
2006-05-10 14:33:00,1.09993,1.09993,1.09971,1.09982,123200001.0
2006-05-10 14:34:00,1.09986,1.09988,1.09977,1.09985,174700002.0
2006-05-10 14:35:00,1.0998,1.0998,1.0996,1.0996,107700000.0
2006-05-10 14:36:00,1.09962,1.09963,1.09953,1.0996,89300001.0
2006-05-10 14:37:00,1.09962,1.09968,1.09955,1.09957,126599998.0
2006-05-10 14:38:00,1.09969,1.09976,1.09962,1.09967,175399999.0
2006-05-10 14:39:00,1.09965,1.0997,1.09957,1.09965,68999999.0
2006-05-10 14:40:00,1.09961,1.09967,1.09957,1.09957,114800001.0
2006-05-10 14:41:00,1.09959,1.09961,1.09948,1.0996,29000000.0
2006-05-10 14:42:00,1.09959,1.09969,1.09959,1.09961,83300000.0
2006-05-10 14:43:00,1.09955,1.09965,1.09954,1.09965,48300001.0
2006-05-10 14:44:00,1.09954,1.09965,1.09954,1.09963,110499998.0
2006-05-10 14:45:00,1.09966,1.09986,1.09966,1.09986,84099997.0
2006-05-10 14:46:00,1.09996,1.10028,1.09996,1.10021,127000003.0
2006-05-10 14:47:00,1.1002,1.1002,1.10006,1.10017,154200000.0
2006-05-10 14:48:00,1.10016,1.10051,1.10008,1.10051,79200000.0
2006-05-10 14:49:00,1.10067,1.10075,1.10061,1.10061,68000000.0
2006-05-10 14:50:00,1.10061,1.10061,1.10043,1.10043,31900000.0
2006-05-10 14:51:00,1.10036,1.10061,1.10036,1.10055,99800000.0
2006-05-10 14:52:00,1.10061,1.10062,1.10048,1.10048,50400000.0
2006-05-10 14:53:00,1.10044,1.10053,1.10033,1.10053,81300001.0
2006-05-10 14:54:00,1.10046,1.10065,1.10046,1.10064,68200000.0
2006-05-10 14:55:00,1.10076,1.10099,1.10064,1.10099,123300001.0
2006-05-10 14:56:00,1.10103,1.1012,1.10103,1.10103,77800001.0
2006-05-10 14:57:00,1.10105,1.10115,1.10077,1.10077,108600002.0
2006-05-10 14:58:00,1.10078,1.10089,1.10078,1.10085,82900001.0
2006-05-10 14:59:00,1.10095,1.10095,1.10085,1.1009,112800002.0
2006-05-10 15:00:00,1.10095,1.10108,1.10095,1.10097,92200000.0
2006-05-10 15:01:00,1.10089,1.10093,1.10077,1.1009,127700000.0
2006-05-10 15:02:00,1.1009,1.1009,1.1009,1.1009,20900000.0
2006-05-10 15:03:00,1.10083,1.10088,1.10075,1.10075,29800000.0
2006-05-10 15:04:00,1.10063,1.10063,1.10051,1.10057,129200000.0
2006-05-10 15:05:00,1.10058,1.1007,1.10057,1.1007,47000001.0
2006-05-10 15:06:00,1.10077,1.10089,1.10069,1.10085,74899999.0
2006-05-10 15:07:00,1.10093,1.10103,1.10087,1.10103,90799998.0
2006-05-10 15:08:00,1.10103,1.10116,1.10103,1.10105,67500000.0
2006-05-10 15:09:00,1.10107,1.10107,1.10103,1.10103,14000000.0
2006-05-10 15:10:00,1.10096,1.10096,1.10094,1.10094,6400000.0
2006-05-10 15:11:00,1.10088,1.10096,1.10084,1.10096,169600002.0
2006-05-10 15:12:00,1.10097,1.10108,1.10095,1.10108,109900001.0
2006-05-10 15:13:00,1.10107,1.10127,1.10107,1.10127,116500002.0
2006-05-10 15:14:00,1.10134,1.10144,1.1011,1.1011,122200000.0
2006-05-10 15:15:00,1.1011,1.1011,1.10082,1.10082,62900000.0
2006-05-10 15:16:00,1.10079,1.10103,1.10075,1.10103,67700000.0
2006-05-10 15:17:00,1.10109,1.10109,1.10088,1.101,119900003.0
2006-05-10 15:18:00,1.10105,1.10116,1.10098,1.10107,111300000.0
2006-05-10 15:19:00,1.10109,1.10132,1.10109,1.10125,68300000.0
2006-05-10 15:20:00,1.10125,1.10134,1.10125,1.10128,68199998.0
2006-05-10 15:21:00,1.10117,1.10125,1.10111,1.10123,72900000.0
2006-05-10 15:22:00,1.10123,1.10138,1.10122,1.10133,47900001.0
2006-05-10 15:23:00,1.10123,1.10127,1.10122,1.10123,74899999.0
2006-05-10 15:24:00,1.10137,1.10151,1.10137,1.1015,47799999.0
2006-05-10 15:25:00,1.10135,1.10135,1.10123,1.10123,78599999.0
2006-05-10 15:26:00,1.10127,1.10127,1.10117,1.10117,54499998.0
2006-05-10 15:27:00,1.10118,1.10118,1.10106,1.10118,34300000.0
2006-05-10 15:28:00,1.10116,1.10128,1.10116,1.10118,63600000.0
2006-05-10 15:29:00,1.10121,1.10121,1.1011,1.10118,25299999.0
2006-05-10 15:30:00,1.10107,1.10126,1.10107,1.10118,73999998.0
2006-05-10 15:31:00,1.10118,1.10122,1.10106,1.10115,97800000.0
2006-05-10 15:32:00,1.10115,1.10121,1.10105,1.10105,107500000.0
2006-05-10 15:33:00,1.101,1.101,1.10075,1.10075,151100000.0
2006-05-10 15:34:00,1.1007,1.1007,1.10046,1.1005,82400001.0
2006-05-10 15:35:00,1.10054,1.10078,1.10048,1.10078,80300000.0
2006-05-10 15:36:00,1.10079,1.10087,1.10075,1.10078,126900004.0
2006-05-10 15:37:00,1.10085,1.10104,1.10085,1.10102,43900000.0
2006-05-10 15:38:00,1.10105,1.10123,1.101,1.101,64300002.0
2006-05-10 15:39:00,1.10093,1.10093,1.1008,1.10085,109800001.0
2006-05-10 15:40:00,1.10083,1.10083,1.10069,1.10072,44700000.0
2006-05-10 15:41:00,1.10064,1.10076,1.10063,1.10064,136500002.0
2006-05-10 15:42:00,1.10052,1.10053,1.10046,1.10048,28800000.0
2006-05-10 15:43:00,1.10056,1.10056,1.10049,1.10049,15900000.0
2006-05-10 15:44:00,1.10051,1.10053,1.10047,1.10051,107699998.0
2006-05-10 15:45:00,1.1006,1.10065,1.10052,1.10065,29900000.0
2006-05-10 15:46:00,1.10059,1.10067,1.10044,1.10051,81899999.0
2006-05-10 15:47:00,1.10054,1.10062,1.10052,1.10052,50499999.0
2006-05-10 15:48:00,1.10062,1.10072,1.10059,1.10061,47300002.0
2006-05-10 15:49:00,1.10065,1.10072,1.10054,1.10062,93200000.0
2006-05-10 15:50:00,1.10065,1.10065,1.1006,1.1006,38300000.0
2006-05-10 15:51:00,1.10056,1.10056,1.10049,1.10049,33700000.0
2006-05-10 15:52:00,1.10048,1.10064,1.10047,1.10054,98100000.0
2006-05-10 15:53:00,1.10053,1.10053,1.10037,1.10037,99200000.0
2006-05-10 15:54:00,1.10047,1.10047,1.10047,1.10047,19100000.0
2006-05-10 15:55:00,1.10037,1.10053,1.10021,1.10034,132400001.0
2006-05-10 15:56:00,1.10036,1.10037,1.10028,1.10028,88000001.0
2006-05-10 15:57:00,1.10022,1.10037,1.10018,1.10033,80400000.0
2006-05-10 15:58:00,1.10038,1.10044,1.10022,1.10022,98599999.0
2006-05-10 15:59:00,1.10008,1.10021,1.10008,1.10015,117799998.0
2006-05-10 16:00:00,1.10018,1.10025,1.10014,1.10015,128899999.0
2006-05-10 16:01:00,1.10015,1.10027,1.10015,1.10027,129500000.0
2006-05-10 16:02:00,1.10034,1.10041,1.10031,1.10032,95400000.0
2006-05-10 16:03:00,1.10022,1.10022,1.10021,1.10021,27100000.0
2006-05-10 16:04:00,1.1002,1.10038,1.1002,1.10033,47700000.0
2006-05-10 16:05:00,1.10037,1.1005,1.10037,1.10047,133400001.0
2006-05-10 16:06:00,1.10042,1.10045,1.10037,1.1004,54300000.0
2006-05-10 16:07:00,1.10043,1.10052,1.1003,1.1003,91599999.0
2006-05-10 16:08:00,1.10025,1.10037,1.10021,1.10037,110600000.0
2006-05-10 16:09:00,1.1003,1.10032,1.1002,1.10024,107799998.0
2006-05-10 16:10:00,1.10027,1.10035,1.10024,1.10035,88499999.0
2006-05-10 16:11:00,1.10037,1.10037,1.10021,1.10021,105000000.0
2006-05-10 16:12:00,1.10036,1.10036,1.10034,1.10034,3100000.0
2006-05-10 16:13:00,1.10047,1.1006,1.10043,1.1006,28899999.0
2006-05-10 16:14:00,1.10051,1.10054,1.10043,1.10054,68900000.0
2006-05-10 16:15:00,1.10052,1.10052,1.10042,1.10048,70400001.0
2006-05-10 16:16:00,1.1005,1.1005,1.10039,1.10039,28000000.0
2006-05-10 16:17:00,1.10033,1.10033,1.10022,1.10022,29000001.0
2006-05-10 16:18:00,1.1002,1.10036,1.10011,1.10024,118300002.0
2006-05-10 16:19:00,1.10016,1.10016,1.09996,1.10003,61600000.0
2006-05-10 16:20:00,1.1,1.10017,1.1,1.10013,123999996.0
2006-05-10 16:21:00,1.1001,1.1001,1.0998,1.0998,212000005.0
2006-05-10 16:22:00,1.09992,1.09996,1.0999,1.0999,71400001.0
2006-05-10 16:23:00,1.09983,1.09991,1.09977,1.09985,103700002.0
2006-05-10 16:24:00,1.09985,1.09985,1.09977,1.09982,98200000.0
2006-05-10 16:25:00,1.09986,1.09986,1.09948,1.09948,47300000.0
2006-05-10 16:26:00,1.0995,1.09964,1.0995,1.09962,120500000.0
2006-05-10 16:27:00,1.09952,1.09952,1.09932,1.09932,94600001.0
2006-05-10 16:28:00,1.09912,1.09925,1.09912,1.09923,67399999.0
2006-05-10 16:29:00,1.09932,1.09936,1.09924,1.09936,71099999.0
2006-05-10 16:30:00,1.09956,1.09963,1.09932,1.09958,81400000.0
2006-05-10 16:31:00,1.09959,1.10007,1.09959,1.09999,54100000.0
2006-05-10 16:32:00,1.0999,1.0999,1.09961,1.09968,138699999.0
2006-05-10 16:33:00,1.09965,1.09969,1.09965,1.09969,16800000.0
2006-05-10 16:34:00,1.09958,1.09968,1.09952,1.09952,152500001.0
2006-05-10 16:35:00,1.09965,1.09984,1.09961,1.09984,161599999.0
2006-05-10 16:36:00,1.0999,1.1,1.09985,1.1,108000000.0
2006-05-10 16:37:00,1.09994,1.10012,1.09993,1.10012,130099999.0
2006-05-10 16:38:00,1.10018,1.1003,1.10014,1.10027,122299999.0
2006-05-10 16:39:00,1.10034,1.10035,1.10021,1.10031,82599998.0
2006-05-10 16:40:00,1.10032,1.10042,1.10032,1.10035,84800001.0
2006-05-10 16:41:00,1.1003,1.10035,1.10025,1.10025,62599999.0
2006-05-10 16:42:00,1.10017,1.10036,1.10017,1.10023,35100000.0
2006-05-10 16:43:00,1.10027,1.10048,1.10027,1.10047,61900000.0
2006-05-10 16:44:00,1.10054,1.10058,1.10044,1.10048,69400000.0
2006-05-10 16:45:00,1.10053,1.10069,1.1005,1.10065,110900001.0
2006-05-10 16:46:00,1.10065,1.10075,1.10065,1.10068,71400002.0
2006-05-10 16:47:00,1.10073,1.10078,1.10071,1.10073,78200002.0
2006-05-10 16:48:00,1.10069,1.10095,1.10069,1.10095,78400000.0
2006-05-10 16:49:00,1.10096,1.10104,1.10094,1.10098,86500002.0
2006-05-10 16:50:00,1.10092,1.10102,1.10089,1.10096,132999998.0
2006-05-10 16:51:00,1.10112,1.10131,1.10112,1.10131,61500003.0
2006-05-10 16:52:00,1.10122,1.10122,1.10102,1.10112,34600000.0
2006-05-10 16:53:00,1.10112,1.10115,1.1011,1.1011,53600002.0
2006-05-10 16:54:00,1.10116,1.10125,1.10115,1.10115,72099998.0
2006-05-10 16:55:00,1.1012,1.1012,1.10093,1.10109,139800002.0
2006-05-10 16:56:00,1.10139,1.10151,1.10139,1.10151,55700000.0
2006-05-10 16:57:00,1.10165,1.10165,1.10145,1.10145,34400000.0
2006-05-10 16:58:00,1.10141,1.10142,1.10132,1.10134,60500000.0
2006-05-10 16:59:00,1.10133,1.10149,1.1013,1.10142,141299999.0
2006-05-10 17:00:00,1.1014,1.1014,1.10132,1.10139,140199999.0
2006-05-10 17:01:00,1.1013,1.10137,1.1012,1.10137,99200002.0
2006-05-10 17:02:00,1.10145,1.10161,1.10145,1.10149,38500000.0
2006-05-10 17:03:00,1.10151,1.1016,1.10142,1.10151,106200002.0
2006-05-10 17:04:00,1.10144,1.10147,1.1013,1.10145,114500000.0
2006-05-10 17:05:00,1.10163,1.10186,1.10163,1.10176,40399999.0
2006-05-10 17:06:00,1.10169,1.10179,1.10163,1.1017,139500001.0
2006-05-10 17:07:00,1.10172,1.10172,1.1016,1.1016,56899999.0
2006-05-10 17:08:00,1.10151,1.10152,1.10133,1.10133,70900001.0
2006-05-10 17:09:00,1.10133,1.10138,1.10119,1.10136,113400001.0
2006-05-10 17:10:00,1.10135,1.10143,1.10131,1.10139,105500000.0
2006-05-10 17:11:00,1.10127,1.10144,1.10127,1.10141,116299999.0
2006-05-10 17:12:00,1.10133,1.1015,1.1013,1.1015,33899999.0
2006-05-10 17:13:00,1.10131,1.10134,1.10131,1.10134,9500000.0
2006-05-10 17:14:00,1.10123,1.10132,1.10121,1.10125,114499998.0
2006-05-10 17:15:00,1.10131,1.10131,1.10114,1.1012,62200000.0
2006-05-10 17:16:00,1.10115,1.10115,1.1011,1.1011,85500000.0
2006-05-10 17:17:00,1.10117,1.1012,1.10113,1.10113,41500000.0
2006-05-10 17:18:00,1.10109,1.10109,1.10101,1.10101,31900000.0
2006-05-10 17:19:00,1.10102,1.10104,1.10092,1.10096,79499999.0
2006-05-10 17:20:00,1.10095,1.10102,1.10089,1.10102,215000000.0
2006-05-10 17:21:00,1.10109,1.10109,1.10088,1.10102,152500000.0
2006-05-10 17:22:00,1.101,1.10111,1.10093,1.10111,79300000.0
2006-05-10 17:23:00,1.10123,1.10123,1.10111,1.10113,56299999.0
2006-05-10 17:24:00,1.10118,1.10118,1.10106,1.10106,43299999.0
2006-05-10 17:25:00,1.101,1.101,1.10091,1.10094,36000001.0
2006-05-10 17:26:00,1.10097,1.10098,1.10092,1.10092,79200000.0
2006-05-10 17:27:00,1.10098,1.101,1.10098,1.101,43200000.0
2006-05-10 17:28:00,1.10095,1.10095,1.10082,1.10093,141300002.0
2006-05-10 17:29:00,1.10087,1.10097,1.10087,1.10088,127499997.0
2006-05-10 17:30:00,1.10086,1.10094,1.10083,1.10083,67200000.0
2006-05-10 17:31:00,1.10084,1.10091,1.10084,1.10088,47100001.0
2006-05-10 17:32:00,1.10093,1.10099,1.10084,1.10096,119799998.0
2006-05-10 17:33:00,1.10096,1.10096,1.10089,1.10089,73500002.0
2006-05-10 17:34:00,1.10093,1.10103,1.10079,1.10103,148700001.0
2006-05-10 17:35:00,1.10114,1.10132,1.10114,1.1012,53400000.0
2006-05-10 17:36:00,1.10128,1.10135,1.10109,1.10109,108800000.0
2006-05-10 17:37:00,1.10111,1.10119,1.10105,1.10106,112200000.0
2006-05-10 17:38:00,1.10105,1.10106,1.10091,1.10093,45600001.0
2006-05-10 17:39:00,1.10093,1.10102,1.10092,1.10102,46500000.0
2006-05-10 17:40:00,1.1011,1.1011,1.10091,1.101,63400002.0
2006-05-10 17:41:00,1.10095,1.10095,1.10093,1.10095,107600000.0
2006-05-10 17:42:00,1.10093,1.10099,1.1009,1.1009,42299999.0
2006-05-10 17:43:00,1.10092,1.10092,1.10082,1.10083,81999999.0
2006-05-10 17:44:00,1.10087,1.10095,1.10082,1.10095,126900003.0
2006-05-10 17:45:00,1.10082,1.10082,1.10078,1.10078,25500000.0
2006-05-10 17:46:00,1.10072,1.10076,1.10067,1.10076,127300002.0
2006-05-10 17:47:00,1.10088,1.10102,1.10088,1.10096,56100000.0
2006-05-10 17:48:00,1.10093,1.10104,1.10093,1.101,65099999.0
2006-05-10 17:49:00,1.10097,1.10098,1.10084,1.10095,193299998.0
2006-05-10 17:50:00,1.10094,1.10097,1.10093,1.10093,2400000.0
2006-05-10 17:51:00,1.10098,1.10099,1.10085,1.10099,156899998.0
2006-05-10 17:52:00,1.10094,1.10103,1.10094,1.10102,74500001.0
2006-05-10 17:53:00,1.10091,1.10103,1.10091,1.10095,66200000.0
2006-05-10 17:54:00,1.10101,1.10106,1.10093,1.10102,105300000.0
2006-05-10 17:55:00,1.10094,1.10094,1.10076,1.10089,118000000.0
2006-05-10 17:56:00,1.10092,1.10092,1.10067,1.10069,185000005.0
2006-05-10 17:57:00,1.10073,1.10073,1.1006,1.1006,127300000.0
2006-05-10 17:58:00,1.10062,1.10067,1.10055,1.1006,125600001.0
2006-05-10 17:59:00,1.10047,1.10047,1.10038,1.10038,87099999.0
2006-05-10 18:00:00,1.10048,1.1008,1.10044,1.1008,101900000.0
2006-05-10 18:01:00,1.10082,1.10082,1.10067,1.10078,523000004.0
2006-05-10 18:02:00,1.10085,1.10095,1.10082,1.10087,793499996.0
2006-05-10 18:03:00,1.10089,1.1011,1.10087,1.10108,744499997.0
2006-05-10 18:04:00,1.10102,1.10103,1.10084,1.10085,691700005.0
2006-05-10 18:05:00,1.10091,1.10107,1.10083,1.10092,955900007.0
2006-05-10 18:06:00,1.1009,1.10092,1.1008,1.1009,720400002.0
2006-05-10 18:07:00,1.10091,1.10111,1.1009,1.10099,1222000004.0
2006-05-10 18:08:00,1.101,1.10112,1.10084,1.10095,1091500001.0
2006-05-10 18:09:00,1.10098,1.10098,1.10088,1.10088,498900000.0
2006-05-10 18:10:00,1.1009,1.10094,1.10074,1.10074,694399999.0
2006-05-10 18:11:00,1.10078,1.10092,1.10065,1.10084,891400013.0
2006-05-10 18:12:00,1.10079,1.10084,1.10076,1.10076,152899998.0
2006-05-10 18:13:00,1.10081,1.10092,1.10077,1.10092,416300004.0
2006-05-10 18:14:00,1.10095,1.10095,1.10082,1.1009,519300005.0
2006-05-10 18:15:00,1.10085,1.10095,1.1008,1.10082,780799998.0
2006-05-10 18:16:00,1.10083,1.10094,1.10079,1.1009,436700003.0
2006-05-10 18:17:00,1.1009,1.10098,1.10082,1.10092,997500003.0
2006-05-10 18:18:00,1.1009,1.10104,1.10087,1.10102,574399999.0
2006-05-10 18:19:00,1.10107,1.10113,1.10103,1.10112,241699996.0
2006-05-10 18:20:00,1.1011,1.1011,1.10069,1.10072,631999999.0
2006-05-10 18:21:00,1.10075,1.10076,1.10062,1.10073,195400004.0
2006-05-10 18:22:00,1.10081,1.10094,1.10081,1.10082,307799998.0
2006-05-10 18:23:00,1.10077,1.1008,1.10069,1.1007,285199999.0
2006-05-10 18:24:00,1.1007,1.10078,1.10062,1.10067,506500003.0
2006-05-10 18:25:00,1.10065,1.10073,1.10058,1.1007,482699995.0
2006-05-10 18:26:00,1.10073,1.10087,1.10068,1.1007,981399999.0
2006-05-10 18:27:00,1.10075,1.10075,1.10067,1.10073,540900001.0
2006-05-10 18:28:00,1.10073,1.1008,1.1007,1.1008,401099995.0
2006-05-10 18:29:00,1.10081,1.10085,1.10078,1.10085,349000001.0
2006-05-10 18:30:00,1.10082,1.10083,1.1007,1.10072,961300003.0
2006-05-10 18:31:00,1.10072,1.10086,1.10069,1.10069,559899997.0
2006-05-10 18:32:00,1.10069,1.10084,1.10064,1.10078,353800002.0
2006-05-10 18:33:00,1.10081,1.10101,1.10081,1.10101,452000006.0
2006-05-10 18:34:00,1.10101,1.10101,1.10087,1.10099,405999999.0
2006-05-10 18:35:00,1.10097,1.10097,1.10079,1.10082,561000002.0
2006-05-10 18:36:00,1.10078,1.10078,1.1006,1.1006,516600006.0
2006-05-10 18:37:00,1.10056,1.10063,1.10055,1.10058,87899999.0
2006-05-10 18:38:00,1.1006,1.1006,1.10043,1.10043,199500002.0
2006-05-10 18:39:00,1.10053,1.10066,1.10053,1.1006,221500000.0
2006-05-10 18:40:00,1.10063,1.10075,1.10058,1.10064,817800005.0
2006-05-10 18:41:00,1.10063,1.10063,1.10046,1.10046,303400005.0
2006-05-10 18:42:00,1.10052,1.10065,1.10048,1.10048,411899999.0
2006-05-10 18:43:00,1.10053,1.10053,1.10034,1.10035,600599998.0
2006-05-10 18:44:00,1.10037,1.1004,1.10016,1.10029,109100000.0
2006-05-10 18:45:00,1.10033,1.10033,1.10014,1.10014,451599998.0
2006-05-10 18:46:00,1.10016,1.10027,1.10014,1.10018,377900004.0
2006-05-10 18:47:00,1.10015,1.10015,1.09998,1.09998,99999998.0
2006-05-10 18:48:00,1.10017,1.10087,1.10017,1.10087,111800000.0
2006-05-10 18:49:00,1.10085,1.10085,1.10076,1.10079,143099999.0
2006-05-10 18:50:00,1.1007,1.10073,1.10065,1.10072,88699999.0
2006-05-10 18:51:00,1.10065,1.10074,1.10063,1.10063,156800002.0
2006-05-10 18:52:00,1.1006,1.1006,1.10055,1.1006,195600000.0
2006-05-10 18:53:00,1.10061,1.10076,1.1006,1.10064,654900000.0
2006-05-10 18:54:00,1.10069,1.10091,1.10069,1.10088,146199999.0
2006-05-10 18:55:00,1.10089,1.10091,1.10083,1.10084,443200000.0
2006-05-10 18:56:00,1.1008,1.1008,1.10061,1.10061,158100001.0
2006-05-10 18:57:00,1.1006,1.10066,1.10055,1.10055,277600003.0
2006-05-10 18:58:00,1.10056,1.10058,1.10041,1.10041,49700000.0
2006-05-10 18:59:00,1.10047,1.1006,1.10046,1.1005,584399998.0
2006-05-10 19:00:00,1.10057,1.10068,1.10057,1.10065,334200000.0
2006-05-10 19:01:00,1.10055,1.10058,1.10046,1.10046,171700002.0
2006-05-10 19:02:00,1.10037,1.10037,1.10023,1.10023,177200001.0
2006-05-10 19:03:00,1.10023,1.10036,1.10019,1.10025,431799997.0
2006-05-10 19:04:00,1.10036,1.10058,1.10035,1.10056,185700001.0
2006-05-10 19:05:00,1.10058,1.10063,1.10049,1.10049,119900000.0
2006-05-10 19:06:00,1.10052,1.10068,1.1005,1.10061,415999999.0
2006-05-10 19:07:00,1.10065,1.1007,1.10065,1.1007,172700000.0
2006-05-10 19:08:00,1.10067,1.10068,1.10057,1.10062,459000001.0
2006-05-10 19:09:00,1.10057,1.10058,1.10033,1.10035,427200003.0
2006-05-10 19:10:00,1.10038,1.10038,1.1003,1.10034,114800003.0
2006-05-10 19:11:00,1.10033,1.10039,1.10024,1.10039,390899998.0
2006-05-10 19:12:00,1.10033,1.10038,1.10024,1.10034,279400000.0
2006-05-10 19:13:00,1.10032,1.10036,1.10027,1.10033,114800001.0
2006-05-10 19:14:00,1.10033,1.10048,1.10032,1.10045,292600003.0
2006-05-10 19:15:00,1.1004,1.1004,1.10035,1.1004,281100000.0
2006-05-10 19:16:00,1.10042,1.10049,1.10042,1.10042,282299996.0
2006-05-10 19:17:00,1.1004,1.10041,1.10029,1.10033,307500003.0
2006-05-10 19:18:00,1.1003,1.10035,1.10023,1.10028,504199999.0
2006-05-10 19:19:00,1.10022,1.10029,1.10021,1.10029,94700000.0
2006-05-10 19:20:00,1.1003,1.1003,1.10025,1.10025,116999999.0
2006-05-10 19:21:00,1.10032,1.10039,1.10032,1.10037,200000001.0
2006-05-10 19:22:00,1.10035,1.10035,1.10009,1.1002,217800001.0
2006-05-10 19:23:00,1.10017,1.1002,1.10017,1.1002,3200000.0
2006-05-10 19:24:00,1.10018,1.10019,1.10011,1.10019,60000001.0
2006-05-10 19:25:00,1.1002,1.1002,1.1002,1.1002,93599999.0
2006-05-10 19:26:00,1.1002,1.1002,1.10015,1.10015,4400000.0
2006-05-10 19:27:00,1.1002,1.10023,1.10013,1.10015,411300000.0
2006-05-10 19:28:00,1.1002,1.10025,1.1002,1.1002,175500003.0
2006-05-10 19:29:00,1.1002,1.1002,1.10015,1.1002,75400001.0
2006-05-10 19:30:00,1.10026,1.1003,1.10023,1.1003,238600004.0
2006-05-10 19:31:00,1.1003,1.1003,1.1003,1.1003,71799999.0
2006-05-10 19:32:00,1.10033,1.10033,1.10019,1.10019,68800001.0
2006-05-10 19:33:00,1.10015,1.10019,1.10007,1.10007,402299999.0
2006-05-10 19:34:00,1.10001,1.10015,1.09998,1.10002,206100001.0
2006-05-10 19:35:00,1.10004,1.10004,1.09995,1.09995,90899999.0
2006-05-10 19:36:00,1.0999,1.09998,1.09983,1.09983,110300000.0
2006-05-10 19:37:00,1.09993,1.10012,1.09988,1.10012,433400000.0
2006-05-10 19:38:00,1.10008,1.10021,1.10004,1.10005,159000000.0
2006-05-10 19:39:00,1.10008,1.10033,1.10008,1.10028,391799997.0
2006-05-10 19:40:00,1.10033,1.10033,1.1002,1.1003,163400001.0
2006-05-10 19:41:00,1.10025,1.1003,1.10025,1.1003,237999999.0
2006-05-10 19:42:00,1.10027,1.10033,1.10024,1.10032,211000000.0
2006-05-10 19:43:00,1.10041,1.10042,1.10039,1.1004,126499999.0
2006-05-10 19:44:00,1.10033,1.10033,1.10016,1.10016,93500000.0
2006-05-10 19:45:00,1.10018,1.10019,1.10015,1.10015,86800002.0
2006-05-10 19:46:00,1.1002,1.1002,1.10018,1.1002,39000000.0
2006-05-10 19:47:00,1.1002,1.1002,1.1002,1.1002,48800000.0
2006-05-10 19:48:00,1.1002,1.1002,1.1002,1.1002,14900000.0
2006-05-10 19:49:00,1.1002,1.10024,1.10016,1.10016,215899999.0
2006-05-10 19:50:00,1.10013,1.10018,1.10006,1.10018,69700000.0
2006-05-10 19:51:00,1.10015,1.10027,1.10015,1.10027,97900002.0
2006-05-10 19:52:00,1.1003,1.1003,1.10025,1.10025,20700000.0
2006-05-10 19:53:00,1.1003,1.10033,1.10025,1.10029,237400000.0
2006-05-10 19:54:00,1.10028,1.10036,1.10025,1.10035,142600001.0
2006-05-10 19:55:00,1.10036,1.10036,1.10018,1.10018,63900001.0
2006-05-10 19:56:00,1.10036,1.10036,1.10013,1.10015,217599999.0
2006-05-10 19:57:00,1.10018,1.10028,1.10018,1.10022,145800001.0
2006-05-10 19:58:00,1.10022,1.10026,1.10021,1.10021,128300001.0
2006-05-10 19:59:00,1.1002,1.1002,1.10015,1.10015,145500002.0
2006-05-10 20:00:00,1.1002,1.10035,1.1002,1.10035,71300000.0
2006-05-10 20:01:00,1.10031,1.10032,1.10025,1.1003,95300000.0
2006-05-10 20:02:00,1.10032,1.10043,1.10031,1.10039,151500002.0
2006-05-10 20:03:00,1.10042,1.10048,1.10032,1.10037,467900000.0
2006-05-10 20:04:00,1.10045,1.10045,1.10038,1.10038,201999999.0
2006-05-10 20:05:00,1.10038,1.10047,1.10032,1.10035,95800000.0
2006-05-10 20:06:00,1.10042,1.10048,1.10042,1.10047,71700001.0
2006-05-10 20:07:00,1.10053,1.1006,1.10048,1.10052,268200001.0
2006-05-10 20:08:00,1.1005,1.10056,1.10047,1.10048,309400004.0
2006-05-10 20:09:00,1.10035,1.10035,1.10021,1.10021,201890000.0
2006-05-10 20:10:00,1.10015,1.10022,1.10011,1.10015,78299999.0
2006-05-10 20:11:00,1.10015,1.10018,1.10013,1.10018,211500000.0
2006-05-10 20:12:00,1.10016,1.10019,1.10002,1.1001,433600002.0
2006-05-10 20:13:00,1.10019,1.10041,1.10019,1.10039,69599999.0
2006-05-10 20:14:00,1.10033,1.10033,1.10006,1.10027,100899999.0
2006-05-10 20:15:00,1.10033,1.10038,1.10019,1.1003,573499999.0
2006-05-10 20:16:00,1.10022,1.10022,1.09965,1.09972,801700005.0
2006-05-10 20:17:00,1.09981,1.10274,1.09981,1.10241,328800001.0
2006-05-10 20:18:00,1.10208,1.10247,1.10154,1.10191,169000001.0
2006-05-10 20:19:00,1.10142,1.10142,1.10006,1.10043,78999999.0
2006-05-10 20:20:00,1.10052,1.10073,1.10038,1.10065,363599998.0
2006-05-10 20:21:00,1.10072,1.10113,1.10067,1.10085,405000001.0
2006-05-10 20:22:00,1.10101,1.10188,1.1009,1.10188,378200002.0
2006-05-10 20:23:00,1.10182,1.10182,1.1011,1.10143,487899998.0
2006-05-10 20:24:00,1.10164,1.10248,1.10154,1.10182,330900000.0
2006-05-10 20:25:00,1.10187,1.1019,1.10156,1.1019,98599999.0
2006-05-10 20:26:00,1.10196,1.10207,1.10166,1.10166,213700003.0
2006-05-10 20:27:00,1.10169,1.10211,1.10161,1.10161,163900004.0
2006-05-10 20:28:00,1.10158,1.10177,1.1014,1.10166,737300002.0
2006-05-10 20:29:00,1.10156,1.10156,1.10102,1.10102,353990000.0
2006-05-10 20:30:00,1.10105,1.10125,1.10105,1.1011,169399998.0
2006-05-10 20:31:00,1.10112,1.10128,1.10096,1.10105,414599996.0
2006-05-10 20:32:00,1.10102,1.10112,1.10087,1.10089,290700000.0
2006-05-10 20:33:00,1.10071,1.10071,1.10034,1.10034,279600002.0
2006-05-10 20:34:00,1.1002,1.1002,1.09999,1.10004,90900001.0
2006-05-10 20:35:00,1.10015,1.10091,1.10015,1.1009,165500001.0
2006-05-10 20:36:00,1.10091,1.10104,1.10069,1.10104,333900003.0
2006-05-10 20:37:00,1.10102,1.10104,1.10061,1.10061,258900000.0
2006-05-10 20:38:00,1.10054,1.10067,1.10043,1.10067,296499997.0
2006-05-10 20:39:00,1.10058,1.10076,1.10036,1.10048,403300003.0
2006-05-10 20:40:00,1.10033,1.10033,1.09973,1.10002,290600001.0
2006-05-10 20:41:00,1.10003,1.10003,1.09951,1.09982,403700000.0
2006-05-10 20:42:00,1.09973,1.09973,1.09934,1.09934,400900006.0
2006-05-10 20:43:00,1.0992,1.0993,1.099,1.09908,205899997.0
2006-05-10 20:44:00,1.09917,1.09968,1.09917,1.09968,123299996.0
2006-05-10 20:45:00,1.09983,1.10033,1.09976,1.10033,163300000.0
2006-05-10 20:46:00,1.10041,1.10045,1.10023,1.10043,198700001.0
2006-05-10 20:47:00,1.10041,1.10041,1.10014,1.10019,188700001.0
2006-05-10 20:48:00,1.10029,1.10042,1.10029,1.10041,73899999.0
2006-05-10 20:49:00,1.10035,1.10035,1.09994,1.09994,357900000.0
2006-05-10 20:50:00,1.0998,1.09992,1.09959,1.0999,121699998.0
2006-05-10 20:51:00,1.10001,1.10027,1.10001,1.10022,99600002.0
2006-05-10 20:52:00,1.10031,1.10078,1.10031,1.10078,41300000.0
2006-05-10 20:53:00,1.10073,1.10073,1.10044,1.10053,223800000.0
2006-05-10 20:54:00,1.10059,1.10072,1.10045,1.10062,560299996.0
2006-05-10 20:55:00,1.10078,1.10092,1.10069,1.10089,176900001.0
2006-05-10 20:56:00,1.10092,1.10092,1.10082,1.10088,573999996.0
2006-05-10 20:57:00,1.10088,1.10093,1.10085,1.10092,371100000.0
2006-05-10 20:58:00,1.10095,1.10111,1.10084,1.1011,380000000.0
2006-05-10 20:59:00,1.10107,1.10119,1.10106,1.10108,278900001.0
2006-05-10 21:00:00,1.10111,1.10113,1.10083,1.1009,829600003.0
2006-05-10 21:01:00,1.10087,1.10094,1.10079,1.10085,594099996.0
2006-05-10 21:02:00,1.10079,1.10083,1.10075,1.10076,158100001.0
2006-05-10 21:03:00,1.10088,1.10104,1.10084,1.10086,524200004.0
2006-05-10 21:04:00,1.10088,1.10095,1.10082,1.10095,806700001.0
2006-05-10 21:05:00,1.10099,1.10118,1.10095,1.1011,829700004.0
2006-05-10 21:06:00,1.10108,1.10108,1.10066,1.10071,103300002.0
2006-05-10 21:07:00,1.10073,1.10073,1.10045,1.10045,629399999.0
2006-05-10 21:08:00,1.10033,1.10033,1.09987,1.10001,267500002.0
2006-05-10 21:09:00,1.09995,1.10058,1.09995,1.10058,37600000.0
2006-05-10 21:10:00,1.10072,1.1012,1.10072,1.1011,512499997.0
2006-05-10 21:11:00,1.10104,1.10104,1.10075,1.10075,444700004.0
2006-05-10 21:12:00,1.10084,1.10099,1.10084,1.10085,353400001.0
2006-05-10 21:13:00,1.10076,1.10084,1.10051,1.1006,475599997.0
2006-05-10 21:14:00,1.10062,1.10062,1.10045,1.10045,400500007.0
2006-05-10 21:15:00,1.10041,1.10051,1.10041,1.10049,158700002.0
2006-05-10 21:16:00,1.10048,1.10053,1.10037,1.10037,135400002.0
2006-05-10 21:17:00,1.10041,1.10043,1.10037,1.10041,51300000.0
2006-05-10 21:18:00,1.10047,1.10051,1.10042,1.10045,33900001.0
2006-05-10 21:19:00,1.10035,1.10035,1.09989,1.09989,76999999.0
2006-05-10 21:20:00,1.09983,1.09983,1.09968,1.09974,62300001.0
2006-05-10 21:21:00,1.09977,1.09983,1.09972,1.09983,64200000.0
2006-05-10 21:22:00,1.09976,1.09976,1.09965,1.09965,96199999.0
2006-05-10 21:23:00,1.09972,1.09975,1.09951,1.09975,111300000.0
2006-05-10 21:24:00,1.0997,1.0997,1.09965,1.09965,20700000.0
2006-05-10 21:25:00,1.09975,1.09982,1.09965,1.09965,72500001.0
2006-05-10 21:26:00,1.09974,1.09974,1.0997,1.09974,87500000.0
2006-05-10 21:27:00,1.09975,1.09977,1.09971,1.09971,119200000.0
2006-05-10 21:28:00,1.0997,1.09978,1.09967,1.0997,398700001.0
2006-05-10 21:29:00,1.09967,1.0997,1.09957,1.09957,124600002.0
2006-05-10 21:30:00,1.09955,1.09955,1.09933,1.09933,94100002.0
2006-05-10 21:31:00,1.09932,1.09938,1.09932,1.09938,86199999.0
2006-05-10 21:32:00,1.09942,1.0997,1.09933,1.0997,228200006.0
2006-05-10 21:33:00,1.09977,1.09977,1.09952,1.09958,101600000.0
2006-05-10 21:34:00,1.09966,1.09969,1.09966,1.09969,76500001.0
2006-05-10 21:35:00,1.09968,1.09982,1.09968,1.09982,131500000.0
2006-05-10 21:36:00,1.09979,1.09979,1.09968,1.09968,61799998.0
2006-05-10 21:37:00,1.09975,1.09975,1.09964,1.09965,76800002.0
2006-05-10 21:38:00,1.09966,1.09971,1.09966,1.09969,197800000.0
2006-05-10 21:39:00,1.09969,1.09969,1.09962,1.09969,431300000.0
2006-05-10 21:40:00,1.0997,1.0997,1.09963,1.09965,313099999.0
2006-05-10 21:41:00,1.09971,1.09971,1.09965,1.09966,50300000.0
2006-05-10 21:42:00,1.09963,1.09968,1.09957,1.09957,113600000.0
2006-05-10 21:43:00,1.09953,1.09953,1.09942,1.09942,124299999.0
2006-05-10 21:44:00,1.09946,1.09952,1.09946,1.09951,197599999.0
2006-05-10 21:45:00,1.0995,1.0995,1.0995,1.0995,133100004.0
2006-05-10 21:46:00,1.0995,1.09955,1.09945,1.09947,269600002.0
2006-05-10 21:47:00,1.09951,1.09954,1.09945,1.09945,231400003.0
2006-05-10 21:48:00,1.09952,1.09957,1.09949,1.09957,160800002.0
2006-05-10 21:49:00,1.09954,1.09965,1.09951,1.09958,51700000.0
2006-05-10 21:50:00,1.09954,1.09958,1.09952,1.09952,44900001.0
2006-05-10 21:51:00,1.09952,1.09955,1.09946,1.09946,133200000.0
2006-05-10 21:52:00,1.09942,1.09952,1.09941,1.09944,103600001.0
2006-05-10 21:53:00,1.09943,1.09956,1.09934,1.09934,209000002.0
2006-05-10 21:54:00,1.09933,1.09947,1.09933,1.09943,148800000.0
2006-05-10 21:55:00,1.09949,1.09949,1.09935,1.09935,78800001.0
2006-05-10 21:56:00,1.09934,1.09936,1.09917,1.09917,109300001.0
2006-05-10 21:57:00,1.09915,1.09928,1.09915,1.09928,22300001.0
2006-05-10 21:58:00,1.09912,1.09912,1.09896,1.09896,38200001.0
2006-05-10 21:59:00,1.09882,1.09913,1.09882,1.0991,83000000.0
2006-05-10 22:00:00,1.09908,1.09911,1.09863,1.09872,189800001.0
2006-05-10 22:01:00,1.0987,1.09881,1.09861,1.09869,174899997.0
2006-05-10 22:02:00,1.09869,1.09916,1.09869,1.099,401400004.0
2006-05-10 22:03:00,1.09902,1.0992,1.09892,1.09908,206499997.0
2006-05-10 22:04:00,1.09919,1.09946,1.09919,1.09938,156900000.0
2006-05-10 22:05:00,1.0995,1.09961,1.09943,1.09953,124200000.0
2006-05-10 22:06:00,1.09958,1.09978,1.09958,1.09974,241000000.0
2006-05-10 22:07:00,1.09983,1.10013,1.09972,1.10011,80599999.0
2006-05-10 22:08:00,1.1001,1.10017,1.09971,1.09971,129699998.0
2006-05-10 22:09:00,1.09967,1.0998,1.09965,1.09977,171800003.0
2006-05-10 22:10:00,1.09965,1.09965,1.09938,1.09939,105700000.0
2006-05-10 22:11:00,1.09936,1.09936,1.09922,1.09922,122900001.0
2006-05-10 22:12:00,1.09923,1.09938,1.09923,1.09938,186199998.0
2006-05-10 22:13:00,1.09934,1.09934,1.09918,1.09918,63200000.0
2006-05-10 22:14:00,1.09917,1.09922,1.09913,1.09921,127400003.0
2006-05-10 22:15:00,1.09932,1.09943,1.09931,1.09943,155000002.0
2006-05-10 22:16:00,1.09943,1.09946,1.09937,1.09946,115800000.0
2006-05-10 22:17:00,1.0994,1.0994,1.09929,1.09937,45500000.0
2006-05-10 22:18:00,1.09933,1.09933,1.09912,1.09912,50800000.0
2006-05-10 22:19:00,1.09905,1.09915,1.09905,1.0991,105700002.0
2006-05-10 22:20:00,1.09912,1.0992,1.09912,1.09917,47600000.0
2006-05-10 22:21:00,1.09915,1.09923,1.09907,1.09907,170399997.0
2006-05-10 22:22:00,1.09909,1.09932,1.09909,1.09922,199399997.0
2006-05-10 22:23:00,1.09927,1.09927,1.09914,1.0992,90299999.0
2006-05-10 22:24:00,1.0992,1.09922,1.09914,1.09917,228600003.0
2006-05-10 22:25:00,1.09919,1.09921,1.09899,1.09899,72600000.0
2006-05-10 22:26:00,1.09905,1.09905,1.099,1.099,42399999.0
2006-05-10 22:27:00,1.09901,1.09913,1.09901,1.09907,304800002.0
2006-05-10 22:28:00,1.09905,1.09905,1.09905,1.09905,3200000.0
2006-05-10 22:29:00,1.09907,1.09909,1.09895,1.09895,179500005.0
2006-05-10 22:30:00,1.09892,1.09893,1.09885,1.09893,29800000.0
2006-05-10 22:31:00,1.09905,1.09909,1.09898,1.09899,70000000.0
2006-05-10 22:32:00,1.09906,1.09914,1.09903,1.09905,131000005.0
2006-05-10 22:33:00,1.09902,1.09908,1.09889,1.09908,130700000.0
2006-05-10 22:34:00,1.09907,1.09925,1.099,1.09925,328299996.0
2006-05-10 22:35:00,1.09931,1.09931,1.09897,1.099,163500003.0
2006-05-10 22:36:00,1.09904,1.09923,1.09904,1.09923,67900002.0
2006-05-10 22:37:00,1.09925,1.0993,1.0992,1.0992,93799998.0
2006-05-10 22:38:00,1.09928,1.09951,1.09928,1.09928,23500000.0
2006-05-10 22:39:00,1.0992,1.0992,1.09887,1.09887,136200001.0
2006-05-10 22:40:00,1.09898,1.09899,1.09895,1.09895,31400000.0
2006-05-10 22:41:00,1.09895,1.09895,1.0989,1.0989,96800002.0
2006-05-10 22:42:00,1.09894,1.09915,1.09894,1.09915,56500000.0
2006-05-10 22:43:00,1.09925,1.09935,1.0992,1.0993,378600003.0
2006-05-10 22:44:00,1.09928,1.09943,1.09918,1.09918,164400001.0
2006-05-10 22:45:00,1.09919,1.09926,1.09919,1.09926,21600000.0
2006-05-10 22:46:00,1.09943,1.09961,1.09943,1.0996,113799999.0
2006-05-10 22:47:00,1.09952,1.09971,1.09945,1.09971,56200001.0
2006-05-10 22:48:00,1.09982,1.09988,1.09982,1.09985,168700000.0
2006-05-10 22:49:00,1.09984,1.09984,1.09972,1.0998,94400000.0
2006-05-10 22:50:00,1.0999,1.09998,1.09979,1.09979,93500000.0
2006-05-10 22:51:00,1.09987,1.09991,1.0998,1.09991,41500000.0
2006-05-10 22:52:00,1.0998,1.09982,1.09964,1.09971,223399999.0
2006-05-10 22:53:00,1.09975,1.09985,1.0997,1.09975,125300001.0
2006-05-10 22:54:00,1.09975,1.0998,1.09975,1.09975,94100003.0
2006-05-10 22:55:00,1.0998,1.09987,1.09973,1.09982,260500006.0
2006-05-10 22:56:00,1.09988,1.09988,1.09985,1.09988,62200001.0
2006-05-10 22:57:00,1.09989,1.09995,1.09984,1.09988,145200000.0
2006-05-10 22:58:00,1.1,1.1,1.0999,1.1,66000000.0
2006-05-10 22:59:00,1.09995,1.09995,1.09965,1.09975,62099999.0
2006-05-10 23:00:00,1.0997,1.09975,1.0997,1.09975,53599998.0
2006-05-10 23:01:00,1.10025,1.10041,1.10011,1.10035,64000001.0
2006-05-10 23:02:00,1.10026,1.1007,1.10026,1.10053,152000000.0
2006-05-10 23:03:00,1.10053,1.10076,1.10041,1.1005,78599997.0
2006-05-10 23:04:00,1.10045,1.10075,1.1004,1.10075,149500002.0
2006-05-10 23:05:00,1.1005,1.10062,1.10037,1.10059,151700001.0
2006-05-10 23:06:00,1.10069,1.1008,1.10067,1.10072,171800002.0
2006-05-10 23:07:00,1.10087,1.10101,1.10062,1.10101,119600003.0
2006-05-10 23:08:00,1.10083,1.10083,1.10057,1.10057,100599997.0
2006-05-10 23:09:00,1.10082,1.10083,1.10045,1.10059,82100000.0
2006-05-10 23:10:00,1.10056,1.1007,1.10053,1.1006,184300001.0
2006-05-10 23:11:00,1.10053,1.10067,1.10043,1.10045,71000000.0
2006-05-10 23:12:00,1.10053,1.10073,1.10053,1.10068,128699999.0
2006-05-10 23:13:00,1.10058,1.1008,1.1005,1.1008,121900000.0
2006-05-10 23:14:00,1.10066,1.10085,1.10053,1.10085,171500001.0
2006-05-10 23:15:00,1.1009,1.1009,1.10065,1.10068,186200003.0
2006-05-10 23:16:00,1.10068,1.10113,1.10055,1.10098,70700000.0
2006-05-10 23:17:00,1.10083,1.10083,1.10057,1.10072,85200001.0
2006-05-10 23:18:00,1.10087,1.10094,1.10048,1.10088,90400000.0
2006-05-10 23:19:00,1.10067,1.10068,1.1003,1.10054,139900002.0
2006-05-10 23:20:00,1.10051,1.10112,1.10047,1.10112,126899998.0
2006-05-10 23:21:00,1.10103,1.10103,1.10069,1.10085,94099999.0
2006-05-10 23:22:00,1.10073,1.10091,1.10061,1.10065,83699999.0
2006-05-10 23:23:00,1.10068,1.10088,1.10068,1.10076,117300000.0
2006-05-10 23:24:00,1.10085,1.1009,1.10048,1.1007,176300001.0
2006-05-10 23:25:00,1.1008,1.1008,1.10003,1.10038,53500000.0
2006-05-10 23:26:00,1.10052,1.10076,1.10031,1.10057,107400001.0
2006-05-10 23:27:00,1.10075,1.10075,1.10031,1.10037,171400000.0
2006-05-10 23:28:00,1.10037,1.10058,1.10015,1.10015,78599999.0
2006-05-10 23:29:00,1.10037,1.10048,1.1002,1.10043,129099996.0
2006-05-10 23:30:00,1.10059,1.10065,1.10027,1.10042,147199998.0
2006-05-10 23:31:00,1.10011,1.10019,1.10011,1.10019,41699998.0
2006-05-10 23:32:00,1.10033,1.10033,1.10025,1.1003,60999999.0
2006-05-10 23:33:00,1.10027,1.10035,1.10027,1.10035,91499999.0
2006-05-10 23:34:00,1.10028,1.10029,1.1001,1.10018,58899999.0
2006-05-10 23:35:00,1.1,1.10013,1.1,1.1001,87200000.0
2006-05-10 23:36:00,1.10005,1.1001,1.10005,1.1001,21400000.0
2006-05-10 23:37:00,1.10001,1.10004,1.10001,1.10004,17800000.0
2006-05-10 23:38:00,1.09992,1.10005,1.09992,1.1,115900001.0
2006-05-10 23:39:00,1.09997,1.1,1.09997,1.1,26200000.0
2006-05-10 23:40:00,1.10013,1.1002,1.10013,1.1002,18300000.0
2006-05-10 23:41:00,1.1004,1.10045,1.10035,1.10045,63800000.0
2006-05-10 23:42:00,1.10042,1.10065,1.10041,1.10064,225000002.0
2006-05-10 23:43:00,1.1007,1.10075,1.1007,1.1007,39800001.0
2006-05-10 23:44:00,1.10063,1.10085,1.10051,1.10051,160600001.0
2006-05-10 23:45:00,1.10063,1.10085,1.10056,1.10085,58800000.0
2006-05-10 23:46:00,1.10085,1.10085,1.10085,1.10085,23900000.0
2006-05-10 23:47:00,1.10089,1.10089,1.10083,1.10083,34999999.0
2006-05-10 23:48:00,1.10065,1.10074,1.10041,1.10074,67799998.0
2006-05-10 23:49:00,1.10087,1.10095,1.10077,1.10077,49999999.0
2006-05-10 23:50:00,1.10085,1.10085,1.10085,1.10085,34599998.0
2006-05-10 23:51:00,1.10073,1.10096,1.10073,1.10084,124800001.0
2006-05-10 23:52:00,1.10113,1.1013,1.10101,1.10101,80800000.0
2006-05-10 23:53:00,1.10088,1.10095,1.10085,1.1009,192800004.0
2006-05-10 23:54:00,1.1009,1.1009,1.1009,1.1009,34399999.0
2006-05-10 23:55:00,1.10085,1.10098,1.10085,1.10098,121700000.0
2006-05-10 23:56:00,1.10052,1.10052,1.09976,1.09976,122000000.0
2006-05-10 23:57:00,1.10005,1.10067,1.10005,1.10067,50000000.0
2006-05-10 23:58:00,1.10065,1.10079,1.10061,1.10079,62300000.0
2006-05-10 23:59:00,1.10082,1.10091,1.10082,1.10091,11300000.0
2006-05-11 00:00:00,1.10103,1.10103,1.10092,1.10097,65599999.0
2006-05-11 00:01:00,1.10097,1.10099,1.10095,1.10095,66400001.0
2006-05-11 00:02:00,1.10094,1.10103,1.10091,1.10103,110500000.0
2006-05-11 00:03:00,1.10092,1.10098,1.10092,1.10098,2700000.0
2006-05-11 00:04:00,1.10093,1.10093,1.10075,1.10087,117999997.0
2006-05-11 00:05:00,1.10083,1.10093,1.10081,1.10093,6100000.0
2006-05-11 00:06:00,1.1009,1.1009,1.10081,1.10081,26600000.0
2006-05-11 00:07:00,1.10076,1.10076,1.10069,1.10069,11200000.0
2006-05-11 00:08:00,1.10073,1.1008,1.1007,1.1008,134899998.0
2006-05-11 00:09:00,1.1008,1.10085,1.10075,1.10085,81099998.0
2006-05-11 00:10:00,1.10084,1.10095,1.10084,1.10095,71099999.0
2006-05-11 00:11:00,1.101,1.101,1.10095,1.101,106300000.0
2006-05-11 00:12:00,1.10103,1.10103,1.10087,1.10091,72000000.0
2006-05-11 00:13:00,1.1009,1.1009,1.10084,1.10088,79799997.0
2006-05-11 00:14:00,1.10078,1.10085,1.10075,1.1008,142000002.0
2006-05-11 00:15:00,1.1008,1.10087,1.10075,1.10078,107099997.0
2006-05-11 00:16:00,1.10077,1.10077,1.10072,1.10075,55100000.0
2006-05-11 00:17:00,1.10075,1.10075,1.10067,1.10067,76399999.0
2006-05-11 00:18:00,1.10068,1.10073,1.10063,1.10069,72099999.0
2006-05-11 00:19:00,1.1008,1.10105,1.1008,1.10105,56099999.0
2006-05-11 00:20:00,1.1009,1.1009,1.1007,1.10084,32699999.0
2006-05-11 00:21:00,1.1009,1.10095,1.10085,1.10095,128299998.0
2006-05-11 00:22:00,1.10095,1.10095,1.10082,1.10087,98000003.0
2006-05-11 00:23:00,1.1009,1.10095,1.10085,1.10095,64800000.0
2006-05-11 00:24:00,1.10098,1.10103,1.10094,1.101,27900000.0
2006-05-11 00:25:00,1.10096,1.10097,1.10087,1.10091,86999998.0
2006-05-11 00:26:00,1.10085,1.10085,1.10069,1.10069,48900000.0
2006-05-11 00:27:00,1.1007,1.1007,1.10065,1.1007,113399998.0
2006-05-11 00:28:00,1.1007,1.1007,1.10065,1.1007,24500000.0
2006-05-11 00:29:00,1.10071,1.10088,1.10071,1.10084,81999998.0
2006-05-11 00:30:00,1.10078,1.10078,1.10059,1.10059,70100002.0
2006-05-11 00:31:00,1.10063,1.10073,1.10061,1.10064,76199999.0
2006-05-11 00:32:00,1.1007,1.1007,1.1007,1.1007,46200001.0
2006-05-11 00:33:00,1.10072,1.10076,1.10072,1.10076,8000000.0
2006-05-11 00:34:00,1.10085,1.10087,1.10072,1.10087,68999999.0
2006-05-11 00:35:00,1.10088,1.1011,1.10088,1.10096,27000000.0
2006-05-11 00:36:00,1.101,1.10116,1.10084,1.10084,61200000.0
2006-05-11 00:37:00,1.1009,1.10092,1.10064,1.10087,88699999.0
2006-05-11 00:38:00,1.10074,1.10076,1.10067,1.10075,81300002.0
2006-05-11 00:39:00,1.10078,1.10081,1.10078,1.10079,39400000.0
2006-05-11 00:40:00,1.10095,1.10141,1.10095,1.10141,23900000.0
2006-05-11 00:41:00,1.1015,1.10155,1.1015,1.10155,38900002.0
2006-05-11 00:42:00,1.10151,1.10161,1.10146,1.10146,123900000.0
2006-05-11 00:43:00,1.1015,1.10155,1.10145,1.10155,174100001.0
2006-05-11 00:44:00,1.10145,1.10153,1.10145,1.1015,158000001.0
2006-05-11 00:45:00,1.1015,1.10155,1.10142,1.1015,96200000.0
2006-05-11 00:46:00,1.10155,1.10155,1.10155,1.10155,4800000.0
2006-05-11 00:47:00,1.1015,1.10155,1.10142,1.1015,69100000.0
2006-05-11 00:48:00,1.1015,1.10155,1.10145,1.10155,48100000.0
2006-05-11 00:49:00,1.10153,1.10155,1.10145,1.10145,82300000.0
2006-05-11 00:50:00,1.10155,1.10155,1.10147,1.1015,223100001.0
2006-05-11 00:51:00,1.10155,1.10175,1.10155,1.10175,83799999.0
2006-05-11 00:52:00,1.1018,1.1018,1.10175,1.10175,95200000.0
2006-05-11 00:53:00,1.10175,1.1018,1.10175,1.1018,51100000.0
2006-05-11 00:54:00,1.1019,1.10207,1.1019,1.10204,158300001.0
2006-05-11 00:55:00,1.10197,1.102,1.10188,1.10192,76000000.0
2006-05-11 00:56:00,1.10196,1.10198,1.10189,1.1019,80500000.0
2006-05-11 00:57:00,1.1019,1.10195,1.10183,1.10193,57399999.0
2006-05-11 00:58:00,1.10185,1.1019,1.10185,1.1019,25499999.0
2006-05-11 00:59:00,1.1019,1.10195,1.1019,1.1019,27100000.0
2006-05-11 01:00:00,1.1019,1.10198,1.1019,1.10198,79300000.0
2006-05-11 01:01:00,1.10193,1.10197,1.10181,1.10197,43500000.0
2006-05-11 01:02:00,1.102,1.10205,1.10195,1.102,88599997.0
2006-05-11 01:03:00,1.10205,1.10205,1.10193,1.10205,59600001.0
2006-05-11 01:04:00,1.10203,1.10233,1.10203,1.10233,89800000.0
2006-05-11 01:05:00,1.10249,1.10252,1.10233,1.10244,94500002.0
2006-05-11 01:06:00,1.10235,1.10235,1.10235,1.10235,5600000.0
2006-05-11 01:07:00,1.1024,1.1024,1.1024,1.1024,24900000.0
2006-05-11 01:08:00,1.1024,1.10253,1.10238,1.10253,125700001.0
2006-05-11 01:09:00,1.10253,1.10253,1.10237,1.10247,63600000.0
2006-05-11 01:10:00,1.10242,1.10247,1.10242,1.10243,54200000.0
2006-05-11 01:11:00,1.10251,1.10258,1.10248,1.10258,48800000.0
2006-05-11 01:12:00,1.10258,1.10268,1.10252,1.10257,248999997.0
2006-05-11 01:13:00,1.1026,1.1026,1.1026,1.1026,34500000.0
2006-05-11 01:14:00,1.10253,1.10264,1.1025,1.1026,170800002.0
2006-05-11 01:15:00,1.10267,1.10289,1.10267,1.10282,114800000.0
2006-05-11 01:16:00,1.10276,1.10276,1.10265,1.10265,160099999.0
2006-05-11 01:17:00,1.10275,1.10278,1.10271,1.10273,26200000.0
2006-05-11 01:18:00,1.10268,1.10284,1.10268,1.10284,84400001.0
2006-05-11 01:19:00,1.1028,1.1028,1.1028,1.1028,17500000.0
2006-05-11 01:20:00,1.10273,1.1029,1.10273,1.10279,144800003.0
2006-05-11 01:21:00,1.10275,1.10275,1.10267,1.10267,47100001.0
2006-05-11 01:22:00,1.1027,1.1027,1.1027,1.1027,42400002.0
2006-05-11 01:23:00,1.1027,1.10272,1.1027,1.10272,19300000.0
2006-05-11 01:24:00,1.10277,1.10277,1.10275,1.10275,42800002.0
2006-05-11 01:25:00,1.10287,1.10287,1.10273,1.10277,9300000.0
2006-05-11 01:26:00,1.1028,1.10281,1.10279,1.10279,51000000.0
2006-05-11 01:27:00,1.10295,1.10325,1.10295,1.10325,100000000.0
2006-05-11 01:28:00,1.10338,1.10338,1.10335,1.10335,5600000.0
2006-05-11 01:29:00,1.10344,1.10344,1.10327,1.1033,104599999.0
2006-05-11 01:30:00,1.10327,1.10331,1.10327,1.10331,42999998.0
2006-05-11 01:31:00,1.10339,1.10355,1.10332,1.10355,39300001.0
2006-05-11 01:32:00,1.10364,1.10364,1.10343,1.10362,66200000.0
2006-05-11 01:33:00,1.1036,1.10371,1.1035,1.10366,98200001.0
2006-05-11 01:34:00,1.10377,1.10378,1.10377,1.10378,73700001.0
2006-05-11 01:35:00,1.10392,1.10461,1.10383,1.10461,128200003.0
2006-05-11 01:36:00,1.10462,1.1049,1.1044,1.1044,110400000.0
2006-05-11 01:37:00,1.10433,1.10433,1.10417,1.10429,109700000.0
2006-05-11 01:38:00,1.10428,1.10438,1.10428,1.10437,173999997.0
2006-05-11 01:39:00,1.10438,1.10452,1.10438,1.10452,39600000.0
2006-05-11 01:40:00,1.10452,1.10462,1.10448,1.10462,146900000.0
2006-05-11 01:41:00,1.10477,1.10499,1.10473,1.10473,59200001.0
2006-05-11 01:42:00,1.1047,1.1047,1.1047,1.1047,800000.0
2006-05-11 01:43:00,1.10468,1.10471,1.10466,1.10471,49400001.0
2006-05-11 01:44:00,1.10457,1.1046,1.10455,1.1046,18600000.0
2006-05-11 01:45:00,1.10453,1.10467,1.10443,1.10443,120100000.0
2006-05-11 01:46:00,1.1044,1.1046,1.1044,1.10453,117300002.0
2006-05-11 01:47:00,1.10445,1.10446,1.10443,1.10446,35100000.0
2006-05-11 01:48:00,1.1044,1.1044,1.10425,1.10427,49300000.0
2006-05-11 01:49:00,1.10433,1.1045,1.10433,1.10441,71600001.0
2006-05-11 01:50:00,1.1044,1.1046,1.1044,1.10453,83299998.0
2006-05-11 01:51:00,1.1045,1.1045,1.1044,1.1044,122899999.0
2006-05-11 01:52:00,1.10449,1.10449,1.10441,1.10447,114200000.0
2006-05-11 01:53:00,1.1044,1.1044,1.1044,1.1044,36500000.0
2006-05-11 01:54:00,1.10442,1.10448,1.1044,1.10442,107900002.0
2006-05-11 01:55:00,1.10438,1.10443,1.10423,1.10443,133499997.0
2006-05-11 01:56:00,1.10437,1.10437,1.10433,1.10433,9600000.0
2006-05-11 01:57:00,1.10435,1.10435,1.10423,1.10425,62300001.0
2006-05-11 01:58:00,1.1043,1.1043,1.10423,1.10423,21500000.0
2006-05-11 01:59:00,1.10425,1.1043,1.10425,1.1043,67000000.0
2006-05-11 02:00:00,1.10423,1.1043,1.10422,1.10422,93899998.0
2006-05-11 02:01:00,1.10425,1.10425,1.10417,1.10418,43500000.0
2006-05-11 02:02:00,1.10413,1.10417,1.10413,1.10417,68799998.0
2006-05-11 02:03:00,1.10418,1.10425,1.1041,1.10422,113300002.0
2006-05-11 02:04:00,1.1042,1.1042,1.10417,1.10417,92200003.0
2006-05-11 02:05:00,1.10417,1.10417,1.10385,1.1039,112600003.0
2006-05-11 02:06:00,1.10373,1.10374,1.10369,1.10372,42400001.0
2006-05-11 02:07:00,1.10369,1.10369,1.10351,1.10354,99300003.0
2006-05-11 02:08:00,1.10358,1.10358,1.10346,1.10346,90200001.0
2006-05-11 02:09:00,1.1035,1.1035,1.10345,1.10345,1600000.0
2006-05-11 02:10:00,1.10351,1.10366,1.10351,1.10358,97399999.0
2006-05-11 02:11:00,1.1036,1.1036,1.10355,1.1036,56300000.0
2006-05-11 02:12:00,1.1037,1.10396,1.1037,1.10396,25699999.0
2006-05-11 02:13:00,1.1041,1.1041,1.1041,1.1041,32900002.0
2006-05-11 02:14:00,1.1041,1.1041,1.1041,1.1041,15100000.0
2006-05-11 02:15:00,1.10418,1.10419,1.10414,1.10419,71900001.0
2006-05-11 02:16:00,1.10417,1.10423,1.10417,1.10423,37700002.0
2006-05-11 02:17:00,1.10442,1.10445,1.10442,1.10445,36100000.0
2006-05-11 02:18:00,1.10443,1.10443,1.10432,1.10432,30400000.0
2006-05-11 02:19:00,1.10423,1.10448,1.10423,1.10448,140600000.0
2006-05-11 02:20:00,1.10443,1.10444,1.10429,1.10441,92400002.0
2006-05-11 02:21:00,1.1045,1.10465,1.1045,1.10465,34200000.0
2006-05-11 02:22:00,1.1048,1.10485,1.10475,1.10485,123099997.0
2006-05-11 02:23:00,1.10478,1.10485,1.1047,1.10485,71999999.0
2006-05-11 02:24:00,1.1048,1.1048,1.10475,1.10475,12500000.0
2006-05-11 02:25:00,1.10477,1.10497,1.10477,1.10497,26300000.0
2006-05-11 02:26:00,1.10504,1.10504,1.10501,1.10501,35000000.0
2006-05-11 02:27:00,1.1051,1.1051,1.1051,1.1051,7200000.0
2006-05-11 02:28:00,1.1051,1.1051,1.1051,1.1051,3200000.0
2006-05-11 02:29:00,1.10505,1.10514,1.10501,1.10503,161999999.0
2006-05-11 02:30:00,1.10499,1.10499,1.10482,1.10482,31599999.0
2006-05-11 02:31:00,1.1048,1.10485,1.10478,1.10478,22800000.0
2006-05-11 02:32:00,1.10485,1.10485,1.1048,1.1048,79700001.0
2006-05-11 02:33:00,1.10485,1.10485,1.1048,1.1048,53500000.0
2006-05-11 02:34:00,1.10478,1.1048,1.10475,1.1048,157299998.0
2006-05-11 02:35:00,1.10485,1.10485,1.10475,1.10475,14300000.0
2006-05-11 02:36:00,1.10481,1.10487,1.10481,1.10487,29800000.0
2006-05-11 02:37:00,1.10491,1.10491,1.10479,1.10479,43700002.0
2006-05-11 02:38:00,1.10475,1.1048,1.10475,1.1048,98600002.0
2006-05-11 02:39:00,1.1048,1.10485,1.10473,1.10485,67299999.0
2006-05-11 02:40:00,1.10473,1.10475,1.10473,1.10475,4800000.0
2006-05-11 02:41:00,1.1048,1.1048,1.10475,1.10475,49000000.0
2006-05-11 02:42:00,1.1048,1.10485,1.1048,1.10485,77300001.0
2006-05-11 02:43:00,1.10485,1.10485,1.1048,1.1048,180000002.0
2006-05-11 02:44:00,1.10479,1.10486,1.10479,1.10486,65900002.0
2006-05-11 02:45:00,1.10485,1.10485,1.10485,1.10485,13500000.0
2006-05-11 02:46:00,1.10485,1.10485,1.10485,1.10485,5600000.0
2006-05-11 02:47:00,1.10488,1.10488,1.10485,1.10485,4800000.0
2006-05-11 02:48:00,1.10493,1.10495,1.10485,1.1049,76700001.0
2006-05-11 02:49:00,1.10495,1.10495,1.1049,1.1049,59500000.0
2006-05-11 02:50:00,1.10488,1.10488,1.10488,1.10488,11900000.0
2006-05-11 02:51:00,1.10485,1.10495,1.10485,1.10485,41799999.0
2006-05-11 02:52:00,1.10486,1.10486,1.10479,1.10479,41500001.0
2006-05-11 02:53:00,1.1047,1.10485,1.1047,1.10483,63200002.0
2006-05-11 02:54:00,1.10476,1.10491,1.10476,1.10486,172300000.0
2006-05-11 02:55:00,1.10506,1.10507,1.10506,1.10507,18500001.0
2006-05-11 02:56:00,1.10521,1.10521,1.10514,1.10514,30300000.0
2006-05-11 02:57:00,1.10503,1.10503,1.10483,1.10484,137799998.0
2006-05-11 02:58:00,1.1049,1.1049,1.10485,1.10485,23200000.0
2006-05-11 02:59:00,1.10495,1.10495,1.10482,1.10495,61499999.0
2006-05-11 03:00:00,1.1049,1.10495,1.1048,1.10495,8500000.0
2006-05-11 03:01:00,1.10486,1.10486,1.10484,1.10484,27200000.0
2006-05-11 03:02:00,1.10482,1.10485,1.1047,1.10485,84800002.0
2006-05-11 03:03:00,1.10482,1.10482,1.1047,1.1048,98600000.0
2006-05-11 03:04:00,1.10485,1.10485,1.10473,1.10473,126700001.0
2006-05-11 03:05:00,1.10477,1.1049,1.10477,1.10482,68000000.0
2006-05-11 03:06:00,1.10495,1.10505,1.10495,1.10501,113900000.0
2006-05-11 03:07:00,1.10496,1.10505,1.10496,1.10501,119600000.0
2006-05-11 03:08:00,1.105,1.105,1.10495,1.10495,40300000.0
2006-05-11 03:09:00,1.10507,1.10521,1.10507,1.10512,85299998.0
2006-05-11 03:10:00,1.10507,1.10507,1.10507,1.10507,20799999.0
2006-05-11 03:11:00,1.1052,1.10525,1.10515,1.10515,113999996.0
2006-05-11 03:12:00,1.10518,1.10521,1.10515,1.10515,71400000.0
2006-05-11 03:13:00,1.10512,1.10512,1.10488,1.10497,124100001.0
2006-05-11 03:14:00,1.10502,1.1051,1.10498,1.10498,72100000.0
2006-05-11 03:15:00,1.10495,1.10504,1.10495,1.10499,36900000.0
2006-05-11 03:16:00,1.1051,1.10518,1.1051,1.10518,15900000.0
2006-05-11 03:17:00,1.10513,1.10515,1.10505,1.10505,113300003.0
2006-05-11 03:18:00,1.10519,1.1054,1.10512,1.10534,100300001.0
2006-05-11 03:19:00,1.10523,1.1054,1.10523,1.1054,91000000.0
2006-05-11 03:20:00,1.10511,1.10511,1.10466,1.1047,76400000.0
2006-05-11 03:21:00,1.10464,1.10468,1.10443,1.10468,102100002.0
2006-05-11 03:22:00,1.10469,1.10483,1.10461,1.10483,54500000.0
2006-05-11 03:23:00,1.10475,1.10491,1.10467,1.10491,114300002.0
2006-05-11 03:24:00,1.10512,1.10525,1.10512,1.10525,58300000.0
2006-05-11 03:25:00,1.1054,1.10545,1.10535,1.10543,75099998.0
2006-05-11 03:26:00,1.10545,1.1055,1.10538,1.10548,114700000.0
2006-05-11 03:27:00,1.10541,1.10541,1.10537,1.10537,38300000.0
2006-05-11 03:28:00,1.1053,1.1053,1.1053,1.1053,27100000.0
2006-05-11 03:29:00,1.1053,1.1053,1.1052,1.10522,80700000.0
2006-05-11 03:30:00,1.1053,1.10537,1.10525,1.10525,100700000.0
2006-05-11 03:31:00,1.10525,1.1053,1.1052,1.1053,20100000.0
2006-05-11 03:32:00,1.1053,1.1053,1.1053,1.1053,32700000.0
2006-05-11 03:33:00,1.1052,1.10532,1.1052,1.10532,52800001.0
2006-05-11 03:34:00,1.10528,1.10535,1.10528,1.10535,52400001.0
2006-05-11 03:35:00,1.10526,1.10538,1.10526,1.10538,56500000.0
2006-05-11 03:36:00,1.10533,1.10545,1.10533,1.10545,20700000.0
2006-05-11 03:37:00,1.1054,1.1054,1.1054,1.1054,27900000.0
2006-05-11 03:38:00,1.10535,1.10549,1.10535,1.10542,126200003.0
2006-05-11 03:39:00,1.1054,1.10545,1.10537,1.1054,65299999.0
2006-05-11 03:40:00,1.10531,1.10537,1.10528,1.10537,52000000.0
2006-05-11 03:41:00,1.10541,1.10552,1.10536,1.10552,29100000.0
2006-05-11 03:42:00,1.10545,1.1055,1.10545,1.1055,29900000.0
2006-05-11 03:43:00,1.1055,1.1055,1.10532,1.10532,168000000.0
2006-05-11 03:44:00,1.10543,1.10543,1.10539,1.10539,44199999.0
2006-05-11 03:45:00,1.10547,1.10555,1.10545,1.10545,66599999.0
2006-05-11 03:46:00,1.10547,1.10547,1.10546,1.10546,42500001.0
2006-05-11 03:47:00,1.10545,1.10549,1.10542,1.10549,130899999.0
2006-05-11 03:48:00,1.10545,1.10552,1.10545,1.10545,87699999.0
2006-05-11 03:49:00,1.10552,1.10557,1.10546,1.10546,101400000.0
2006-05-11 03:50:00,1.10549,1.10561,1.10549,1.10561,27100000.0
2006-05-11 03:51:00,1.1056,1.1056,1.1056,1.1056,3200000.0
2006-05-11 03:52:00,1.10555,1.10555,1.10555,1.10555,600000.0
2006-05-11 03:53:00,1.10565,1.10565,1.10555,1.10565,126099998.0
2006-05-11 03:54:00,1.1056,1.1056,1.10555,1.1056,103600003.0
2006-05-11 03:55:00,1.10564,1.10579,1.10564,1.1057,136700001.0
2006-05-11 03:56:00,1.10575,1.10584,1.1057,1.1057,47899998.0
2006-05-11 03:57:00,1.1057,1.1057,1.1057,1.1057,7800000.0
2006-05-11 03:58:00,1.1056,1.10575,1.1056,1.10575,81300002.0
2006-05-11 03:59:00,1.10575,1.10575,1.10575,1.10575,21500000.0
2006-05-11 04:00:00,1.10568,1.10577,1.10568,1.10577,36600001.0
2006-05-11 04:01:00,1.10575,1.10575,1.10562,1.10562,36600001.0
2006-05-11 04:02:00,1.10571,1.10571,1.10569,1.10569,15100000.0
2006-05-11 04:03:00,1.10555,1.10555,1.10555,1.10555,13600000.0
2006-05-11 04:04:00,1.10565,1.10565,1.10555,1.10555,48100000.0
2006-05-11 04:05:00,1.10556,1.10556,1.10542,1.10555,26000000.0
2006-05-11 04:06:00,1.10552,1.10552,1.10542,1.1055,39100001.0
2006-05-11 04:07:00,1.10548,1.10548,1.10528,1.10531,76800000.0
2006-05-11 04:08:00,1.10515,1.10525,1.10502,1.10525,88699997.0
2006-05-11 04:09:00,1.10532,1.10535,1.1053,1.10533,17800000.0
2006-05-11 04:10:00,1.10525,1.1053,1.1052,1.1053,95899999.0
2006-05-11 04:11:00,1.10525,1.1053,1.10525,1.1053,40000001.0
2006-05-11 04:12:00,1.10531,1.10533,1.10517,1.10522,120900000.0
2006-05-11 04:13:00,1.10527,1.10532,1.10518,1.10522,60700000.0
2006-05-11 04:14:00,1.1052,1.10525,1.10515,1.10515,99400001.0
2006-05-11 04:15:00,1.10511,1.10517,1.10505,1.10517,118700001.0
2006-05-11 04:16:00,1.10504,1.10504,1.10501,1.10501,39500000.0
2006-05-11 04:17:00,1.10478,1.10481,1.10477,1.10481,71700001.0
2006-05-11 04:18:00,1.10481,1.10496,1.10481,1.10488,130200002.0
2006-05-11 04:19:00,1.10485,1.10495,1.1047,1.1047,77800002.0
2006-05-11 04:20:00,1.10497,1.10506,1.1048,1.1048,148199997.0
2006-05-11 04:21:00,1.10475,1.1048,1.1047,1.10478,87200000.0
2006-05-11 04:22:00,1.10476,1.10497,1.10476,1.10497,76900000.0
2006-05-11 04:23:00,1.105,1.105,1.10495,1.10495,94599999.0
2006-05-11 04:24:00,1.10493,1.10497,1.10485,1.10485,24600000.0
2006-05-11 04:25:00,1.1049,1.1049,1.1049,1.1049,35200000.0
2006-05-11 04:26:00,1.10481,1.10481,1.10479,1.10479,26000000.0
2006-05-11 04:27:00,1.10484,1.10494,1.10484,1.10494,23100000.0
2006-05-11 04:28:00,1.10479,1.105,1.10479,1.1049,144900001.0
2006-05-11 04:29:00,1.1049,1.10492,1.1048,1.10485,52199999.0
2006-05-11 04:30:00,1.10485,1.10495,1.10485,1.10495,12000000.0
2006-05-11 04:31:00,1.10495,1.10495,1.10485,1.1049,63200002.0
2006-05-11 04:32:00,1.10482,1.10493,1.10482,1.1049,66100000.0
2006-05-11 04:33:00,1.10489,1.10502,1.10489,1.10502,139400004.0
2006-05-11 04:34:00,1.10511,1.10523,1.10507,1.10519,122500004.0
2006-05-11 04:35:00,1.10522,1.10522,1.1052,1.1052,41400000.0
2006-05-11 04:36:00,1.10517,1.1052,1.10516,1.10518,144000001.0
2006-05-11 04:37:00,1.1051,1.10512,1.1051,1.10512,48099998.0
2006-05-11 04:38:00,1.10511,1.10521,1.10511,1.10519,77200000.0
2006-05-11 04:39:00,1.10518,1.1052,1.10518,1.1052,15700000.0
2006-05-11 04:40:00,1.10518,1.1052,1.10515,1.10515,54600000.0
2006-05-11 04:41:00,1.1052,1.1052,1.10515,1.10515,61600000.0
2006-05-11 04:42:00,1.10509,1.10509,1.10501,1.10501,57000002.0
2006-05-11 04:43:00,1.10489,1.10499,1.10485,1.10492,159699995.0
2006-05-11 04:44:00,1.10492,1.10505,1.10492,1.10501,42199999.0
2006-05-11 04:45:00,1.10495,1.10495,1.10495,1.10495,19100000.0
2006-05-11 04:46:00,1.105,1.10507,1.10491,1.10493,152399999.0
2006-05-11 04:47:00,1.10485,1.10495,1.10485,1.10487,77900001.0
2006-05-11 04:48:00,1.1049,1.1049,1.10485,1.10485,32700000.0
2006-05-11 04:49:00,1.10489,1.10489,1.10475,1.10481,178299999.0
2006-05-11 04:50:00,1.10485,1.10495,1.10485,1.10485,32200000.0
2006-05-11 04:51:00,1.10495,1.10495,1.10485,1.1049,114600002.0
2006-05-11 04:52:00,1.1049,1.1049,1.1048,1.10487,32400000.0
2006-05-11 04:53:00,1.10487,1.10495,1.10485,1.1049,58400000.0
2006-05-11 04:54:00,1.1049,1.10491,1.10481,1.10482,48999999.0
2006-05-11 04:55:00,1.10475,1.10485,1.10475,1.10482,70699999.0
2006-05-11 04:56:00,1.10475,1.10485,1.10472,1.1048,135600002.0
2006-05-11 04:57:00,1.10485,1.10485,1.10475,1.1048,15800000.0
2006-05-11 04:58:00,1.10473,1.10473,1.10467,1.10467,8800000.0
2006-05-11 04:59:00,1.10455,1.10455,1.10447,1.10449,165700000.0
2006-05-11 05:00:00,1.1044,1.1045,1.1044,1.1045,36800002.0
2006-05-11 05:01:00,1.1045,1.1045,1.10445,1.1045,118299999.0
2006-05-11 05:02:00,1.1045,1.10458,1.10442,1.1045,42400000.0
2006-05-11 05:03:00,1.10452,1.10455,1.10452,1.10455,26300000.0
2006-05-11 05:04:00,1.10445,1.10455,1.10445,1.1045,59000001.0
2006-05-11 05:05:00,1.10447,1.10447,1.10442,1.10442,42699999.0
2006-05-11 05:06:00,1.10433,1.10435,1.10432,1.10432,18500000.0
2006-05-11 05:07:00,1.10438,1.10438,1.10423,1.1043,82499999.0
2006-05-11 05:08:00,1.1043,1.1043,1.1043,1.1043,27100000.0
2006-05-11 05:09:00,1.1043,1.10435,1.10423,1.10423,130500001.0
2006-05-11 05:10:00,1.10425,1.1043,1.10423,1.10428,161300002.0
2006-05-11 05:11:00,1.10432,1.10432,1.10425,1.10425,23900001.0
2006-05-11 05:12:00,1.10426,1.10426,1.10398,1.10398,99300001.0
2006-05-11 05:13:00,1.10382,1.10393,1.10382,1.10388,79299999.0
2006-05-11 05:14:00,1.10392,1.10392,1.10385,1.1039,11600000.0
2006-05-11 05:15:00,1.10385,1.1039,1.10383,1.10383,60699997.0
2006-05-11 05:16:00,1.10395,1.10398,1.10385,1.10385,57800000.0
2006-05-11 05:17:00,1.1039,1.10393,1.10385,1.10385,53299999.0
2006-05-11 05:18:00,1.1039,1.10402,1.1039,1.10397,127800000.0
2006-05-11 05:19:00,1.1041,1.10422,1.1041,1.10422,13800000.0
2006-05-11 05:20:00,1.10448,1.10448,1.10435,1.1044,30300000.0
2006-05-11 05:21:00,1.10435,1.10435,1.10402,1.10409,112200001.0
2006-05-11 05:22:00,1.10409,1.10417,1.10409,1.10412,16000000.0
2006-05-11 05:23:00,1.10403,1.10403,1.10381,1.10381,53200001.0
2006-05-11 05:24:00,1.10389,1.10397,1.10388,1.10397,80400000.0
2006-05-11 05:25:00,1.10398,1.104,1.10395,1.10398,63100000.0
2006-05-11 05:26:00,1.104,1.10405,1.10395,1.10395,30200001.0
2006-05-11 05:27:00,1.10399,1.10406,1.10399,1.10406,30200000.0
2006-05-11 05:28:00,1.10413,1.10417,1.10413,1.10417,34399998.0
2006-05-11 05:29:00,1.1042,1.1042,1.10415,1.10417,69200000.0
2006-05-11 05:30:00,1.10412,1.1042,1.10412,1.10415,160900001.0
2006-05-11 05:31:00,1.1042,1.10425,1.10412,1.1042,125200000.0
2006-05-11 05:32:00,1.10455,1.10475,1.10455,1.10475,35600001.0
2006-05-11 05:33:00,1.105,1.105,1.105,1.105,62600003.0
2006-05-11 05:34:00,1.10492,1.10493,1.10476,1.10476,72299998.0
2006-05-11 05:35:00,1.1048,1.1048,1.10478,1.10478,8000000.0
2006-05-11 05:36:00,1.1048,1.10485,1.1048,1.10485,23100000.0
2006-05-11 05:37:00,1.10475,1.1048,1.10475,1.1048,33200000.0
2006-05-11 05:38:00,1.1048,1.10485,1.1047,1.1047,53800001.0
2006-05-11 05:39:00,1.10482,1.10502,1.10482,1.10502,229999998.0
2006-05-11 05:40:00,1.10498,1.10505,1.10495,1.105,89600001.0
2006-05-11 05:41:00,1.10503,1.10505,1.105,1.10505,32600000.0
2006-05-11 05:42:00,1.10505,1.10505,1.105,1.105,16000000.0
2006-05-11 05:43:00,1.10492,1.10508,1.10492,1.10508,78700000.0
2006-05-11 05:44:00,1.10495,1.10505,1.10495,1.10498,62000001.0
2006-05-11 05:45:00,1.1049,1.10505,1.1049,1.10495,132800001.0
2006-05-11 05:46:00,1.105,1.10505,1.105,1.10505,17900000.0
2006-05-11 05:47:00,1.105,1.10502,1.10492,1.105,83400002.0
2006-05-11 05:48:00,1.10499,1.10506,1.10499,1.10506,28400000.0
2006-05-11 05:49:00,1.10505,1.10505,1.10493,1.10502,59300001.0
2006-05-11 05:50:00,1.10495,1.10502,1.10495,1.105,134400000.0
2006-05-11 05:51:00,1.1049,1.10505,1.1049,1.10495,95500000.0
2006-05-11 05:52:00,1.10505,1.10505,1.10492,1.10492,142099997.0
2006-05-11 05:53:00,1.10498,1.10512,1.10492,1.10512,74600002.0
2006-05-11 05:54:00,1.10515,1.10515,1.1051,1.1051,18400001.0
2006-05-11 05:55:00,1.10507,1.10507,1.1049,1.10495,51000000.0
2006-05-11 05:56:00,1.10491,1.10505,1.10491,1.10505,84300000.0
2006-05-11 05:57:00,1.10505,1.1051,1.10505,1.1051,53800000.0
2006-05-11 05:58:00,1.1051,1.10515,1.10505,1.10505,74800001.0
2006-05-11 05:59:00,1.10505,1.10505,1.10505,1.10505,4100000.0
2006-05-11 06:00:00,1.10508,1.10508,1.10505,1.10508,45800001.0
2006-05-11 06:01:00,1.10505,1.10505,1.1049,1.10492,57300000.0
2006-05-11 06:02:00,1.10485,1.10495,1.1048,1.10485,38000000.0
2006-05-11 06:03:00,1.10485,1.10492,1.10485,1.1049,95999998.0
2006-05-11 06:04:00,1.10487,1.1049,1.10485,1.10485,93499999.0
2006-05-11 06:05:00,1.10495,1.10495,1.10482,1.10485,44399999.0
2006-05-11 06:06:00,1.1049,1.1049,1.10485,1.10485,43699998.0
2006-05-11 06:07:00,1.10493,1.10493,1.10479,1.10479,31100001.0
2006-05-11 06:08:00,1.1048,1.10485,1.10478,1.10482,85299999.0
2006-05-11 06:09:00,1.1048,1.1048,1.10475,1.10475,46600000.0
2006-05-11 06:10:00,1.10488,1.10488,1.1047,1.10482,134900001.0
2006-05-11 06:11:00,1.10475,1.10485,1.10475,1.10478,130799999.0
2006-05-11 06:12:00,1.10478,1.1048,1.1047,1.1047,75800002.0
2006-05-11 06:13:00,1.10475,1.1048,1.10475,1.1048,36900002.0
2006-05-11 06:14:00,1.1048,1.1048,1.10475,1.1048,89300000.0
2006-05-11 06:15:00,1.10482,1.10492,1.10478,1.10492,54000001.0
2006-05-11 06:16:00,1.10489,1.1049,1.1048,1.10485,54300000.0
2006-05-11 06:17:00,1.10484,1.10497,1.10484,1.10497,41500000.0
2006-05-11 06:18:00,1.105,1.10504,1.10489,1.105,114200001.0
2006-05-11 06:19:00,1.10502,1.10502,1.10489,1.1049,34300000.0
2006-05-11 06:20:00,1.10487,1.1049,1.10487,1.1049,55100001.0
2006-05-11 06:21:00,1.10485,1.1049,1.1048,1.1049,61699999.0
2006-05-11 06:22:00,1.10493,1.10493,1.10487,1.10493,77900001.0
2006-05-11 06:23:00,1.10482,1.10482,1.10471,1.10473,117099998.0
2006-05-11 06:24:00,1.10472,1.10487,1.10472,1.10487,108700001.0
2006-05-11 06:25:00,1.10485,1.10485,1.1047,1.1047,50200001.0
2006-05-11 06:26:00,1.10488,1.10498,1.10485,1.10485,52400001.0
2006-05-11 06:27:00,1.1049,1.1049,1.10485,1.10488,26299999.0
2006-05-11 06:28:00,1.10485,1.10495,1.1048,1.1048,98200000.0
2006-05-11 06:29:00,1.10485,1.10495,1.10485,1.1049,163500004.0
2006-05-11 06:30:00,1.10492,1.10492,1.10492,1.10492,5600000.0
2006-05-11 06:31:00,1.10485,1.10495,1.10485,1.10485,100900001.0
2006-05-11 06:32:00,1.1049,1.1049,1.1049,1.1049,13600000.0
2006-05-11 06:33:00,1.1049,1.1049,1.1048,1.1048,51100000.0
2006-05-11 06:34:00,1.10488,1.1049,1.10487,1.1049,80699999.0
2006-05-11 06:35:00,1.10487,1.10498,1.10487,1.10492,111600002.0
2006-05-11 06:36:00,1.10493,1.10493,1.10493,1.10493,900000.0
2006-05-11 06:37:00,1.10498,1.10498,1.10484,1.10484,104200001.0
2006-05-11 06:38:00,1.10488,1.10488,1.1048,1.1048,42200000.0
2006-05-11 06:39:00,1.10478,1.1048,1.10475,1.1048,91700002.0
2006-05-11 06:40:00,1.10485,1.10485,1.10475,1.10483,98299999.0
2006-05-11 06:41:00,1.1048,1.10482,1.10473,1.1048,72100000.0
2006-05-11 06:42:00,1.1048,1.10485,1.10473,1.1048,66699999.0
2006-05-11 06:43:00,1.10475,1.1048,1.10475,1.1048,63900000.0
2006-05-11 06:44:00,1.10472,1.10482,1.10472,1.10475,81399999.0
2006-05-11 06:45:00,1.1048,1.10485,1.10475,1.10475,24300000.0
2006-05-11 06:46:00,1.10482,1.10482,1.10467,1.10467,47900002.0
2006-05-11 06:47:00,1.10465,1.10475,1.10465,1.1047,122200003.0
2006-05-11 06:48:00,1.10469,1.10469,1.10454,1.10458,89400002.0
2006-05-11 06:49:00,1.10445,1.10445,1.10445,1.10445,10400000.0
2006-05-11 06:50:00,1.1045,1.10452,1.10445,1.1045,77000001.0
2006-05-11 06:51:00,1.10448,1.1045,1.1042,1.1045,40600002.0
2006-05-11 06:52:00,1.1045,1.10455,1.1044,1.10445,117000001.0
2006-05-11 06:53:00,1.10448,1.10448,1.10448,1.10448,4800000.0
2006-05-11 06:54:00,1.1045,1.1045,1.1045,1.1045,22400000.0
2006-05-11 06:55:00,1.10455,1.10455,1.1045,1.1045,27200000.0
2006-05-11 06:56:00,1.1045,1.10455,1.1045,1.1045,118599997.0
2006-05-11 06:57:00,1.1045,1.1045,1.10445,1.10445,43000000.0
2006-05-11 06:58:00,1.1045,1.1045,1.1045,1.1045,1800000.0
2006-05-11 06:59:00,1.1044,1.10455,1.1044,1.1045,161499999.0
2006-05-11 07:00:00,1.10445,1.10457,1.10445,1.10453,127500001.0
2006-05-11 07:01:00,1.10468,1.10468,1.10461,1.10465,33900000.0
2006-05-11 07:02:00,1.1047,1.1047,1.10462,1.10462,27900000.0
2006-05-11 07:03:00,1.10478,1.1048,1.10469,1.1048,63300000.0
2006-05-11 07:04:00,1.10474,1.10479,1.10468,1.10472,145100003.0
2006-05-11 07:05:00,1.10462,1.1047,1.10462,1.1047,47299998.0
2006-05-11 07:06:00,1.10475,1.10475,1.10465,1.1047,56300001.0
2006-05-11 07:07:00,1.10467,1.10467,1.10457,1.10457,37300000.0
2006-05-11 07:08:00,1.10455,1.10455,1.10455,1.10455,41600002.0
2006-05-11 07:09:00,1.10455,1.10465,1.10455,1.10455,101900002.0
2006-05-11 07:10:00,1.1046,1.10462,1.1046,1.10462,29600000.0
2006-05-11 07:11:00,1.1046,1.1046,1.1046,1.1046,800000.0
2006-05-11 07:12:00,1.10455,1.10465,1.10455,1.10458,82400000.0
2006-05-11 07:13:00,1.1046,1.10465,1.10452,1.1046,72600002.0
2006-05-11 07:14:00,1.10455,1.1046,1.10455,1.10457,93700000.0
2006-05-11 07:15:00,1.10457,1.10462,1.10457,1.1046,84400000.0
2006-05-11 07:16:00,1.1046,1.10465,1.1045,1.10455,130799996.0
2006-05-11 07:17:00,1.1045,1.1045,1.10448,1.10448,31300000.0
2006-05-11 07:18:00,1.10435,1.1044,1.10435,1.1044,78500002.0
2006-05-11 07:19:00,1.10442,1.10453,1.10442,1.10453,8800000.0
2006-05-11 07:20:00,1.10451,1.10454,1.10451,1.10454,13600000.0
2006-05-11 07:21:00,1.10447,1.10455,1.10445,1.1045,32000000.0
2006-05-11 07:22:00,1.10446,1.10457,1.10446,1.10457,79099999.0
2006-05-11 07:23:00,1.10451,1.10451,1.10445,1.10445,22400000.0
2006-05-11 07:24:00,1.10439,1.10439,1.10428,1.10428,45400000.0
2006-05-11 07:25:00,1.10427,1.10427,1.10407,1.10407,124900001.0
2006-05-11 07:26:00,1.1041,1.10413,1.10405,1.10405,17600000.0
2006-05-11 07:27:00,1.1041,1.1041,1.10407,1.10407,4000000.0
2006-05-11 07:28:00,1.10405,1.10418,1.10405,1.1041,93500003.0
2006-05-11 07:29:00,1.10402,1.1041,1.10402,1.1041,19900000.0
2006-05-11 07:30:00,1.10405,1.10405,1.10405,1.10405,3300000.0
2006-05-11 07:31:00,1.10409,1.1041,1.10398,1.10402,136200002.0
2006-05-11 07:32:00,1.10401,1.10401,1.10394,1.10394,55200001.0
2006-05-11 07:33:00,1.1039,1.10392,1.10385,1.1039,59700000.0
2006-05-11 07:34:00,1.10383,1.10386,1.10381,1.10382,150899998.0
2006-05-11 07:35:00,1.10375,1.10385,1.10375,1.1038,70300000.0
2006-05-11 07:36:00,1.1038,1.10385,1.10373,1.10378,132299999.0
2006-05-11 07:37:00,1.1038,1.1038,1.1038,1.1038,800000.0
2006-05-11 07:38:00,1.10385,1.10385,1.10375,1.1038,25500001.0
2006-05-11 07:39:00,1.10378,1.10386,1.10378,1.10385,105700000.0
2006-05-11 07:40:00,1.10385,1.1039,1.10385,1.10388,98800002.0
2006-05-11 07:41:00,1.10385,1.10385,1.10385,1.10385,28000000.0
2006-05-11 07:42:00,1.10385,1.10389,1.10381,1.10388,60300000.0
2006-05-11 07:43:00,1.10385,1.10385,1.10375,1.10375,75300004.0
2006-05-11 07:44:00,1.1038,1.1038,1.10368,1.10377,94399999.0
2006-05-11 07:45:00,1.10359,1.10365,1.1034,1.1034,41500000.0
2006-05-11 07:46:00,1.10332,1.10336,1.10332,1.10336,40300000.0
2006-05-11 07:47:00,1.10339,1.10346,1.10339,1.10346,14400000.0
2006-05-11 07:48:00,1.10348,1.10355,1.10348,1.10351,171700001.0
2006-05-11 07:49:00,1.1035,1.10355,1.10345,1.1035,94500000.0
2006-05-11 07:50:00,1.10355,1.10355,1.10355,1.10355,32700001.0
2006-05-11 07:51:00,1.1035,1.10352,1.10345,1.10345,54400001.0
2006-05-11 07:52:00,1.10361,1.10364,1.10361,1.10364,36699998.0
2006-05-11 07:53:00,1.10379,1.10379,1.10374,1.10379,45700000.0
2006-05-11 07:54:00,1.1038,1.10385,1.10375,1.10375,90700000.0
2006-05-11 07:55:00,1.1038,1.10385,1.10373,1.10385,79400000.0
2006-05-11 07:56:00,1.10387,1.10387,1.10387,1.10387,9700000.0
2006-05-11 07:57:00,1.10384,1.10384,1.10384,1.10384,4000000.0
2006-05-11 07:58:00,1.1039,1.1039,1.10383,1.1039,56000001.0
2006-05-11 07:59:00,1.10385,1.10393,1.10385,1.1039,102300000.0
2006-05-11 08:00:00,1.10385,1.10395,1.10385,1.10395,76600000.0
2006-05-11 08:01:00,1.1037,1.1037,1.1037,1.1037,17000000.0
2006-05-11 08:02:00,1.10345,1.10355,1.10345,1.1035,91599999.0
2006-05-11 08:03:00,1.10356,1.10397,1.10356,1.10397,35800000.0
2006-05-11 08:04:00,1.10391,1.10393,1.10379,1.10393,71900001.0
2006-05-11 08:05:00,1.10392,1.10399,1.1039,1.10399,150000001.0
2006-05-11 08:06:00,1.10405,1.10405,1.104,1.10405,64800000.0
2006-05-11 08:07:00,1.10399,1.10399,1.1039,1.10392,123499999.0
2006-05-11 08:08:00,1.10393,1.10393,1.1039,1.1039,53000000.0
2006-05-11 08:09:00,1.10387,1.1039,1.10366,1.10366,108900000.0
2006-05-11 08:10:00,1.1037,1.10375,1.1036,1.10375,75400000.0
2006-05-11 08:11:00,1.10372,1.10375,1.10363,1.10375,86600001.0
2006-05-11 08:12:00,1.10375,1.10375,1.1037,1.1037,16800000.0
2006-05-11 08:13:00,1.10376,1.10391,1.10376,1.10383,23000000.0
2006-05-11 08:14:00,1.10382,1.10388,1.1038,1.1038,63200000.0
2006-05-11 08:15:00,1.1038,1.10383,1.10375,1.10375,91400002.0
2006-05-11 08:16:00,1.10377,1.10387,1.10374,1.10374,157500003.0
2006-05-11 08:17:00,1.1038,1.1038,1.10375,1.10377,65800000.0
2006-05-11 08:18:00,1.10375,1.10375,1.10375,1.10375,10400000.0
2006-05-11 08:19:00,1.10385,1.10385,1.1038,1.10385,60700000.0
2006-05-11 08:20:00,1.1038,1.1038,1.1038,1.1038,57100000.0
2006-05-11 08:21:00,1.10389,1.10398,1.10385,1.10398,142200000.0
2006-05-11 08:22:00,1.10396,1.10396,1.10384,1.10384,98700000.0
2006-05-11 08:23:00,1.10378,1.10381,1.1037,1.10372,37200001.0
2006-05-11 08:24:00,1.10361,1.10361,1.10325,1.10325,101600000.0
2006-05-11 08:25:00,1.10321,1.10326,1.10309,1.10313,143200001.0
2006-05-11 08:26:00,1.10313,1.10323,1.10313,1.10318,102700002.0
2006-05-11 08:27:00,1.10295,1.10303,1.10288,1.10302,90100001.0
2006-05-11 08:28:00,1.10293,1.10303,1.10278,1.1029,184000001.0
2006-05-11 08:29:00,1.10289,1.10294,1.10288,1.10294,66199999.0
2006-05-11 08:30:00,1.10305,1.1031,1.10293,1.10307,147600000.0
2006-05-11 08:31:00,1.10308,1.10312,1.10293,1.10305,58400000.0
2006-05-11 08:32:00,1.10311,1.10316,1.103,1.10302,165499997.0
2006-05-11 08:33:00,1.103,1.1032,1.103,1.10308,81200002.0
2006-05-11 08:34:00,1.103,1.10305,1.10295,1.10305,121100003.0
2006-05-11 08:35:00,1.1031,1.1031,1.10292,1.10301,76400000.0
2006-05-11 08:36:00,1.10299,1.10299,1.10289,1.10289,30300000.0
2006-05-11 08:37:00,1.1029,1.1029,1.1029,1.1029,15200000.0
2006-05-11 08:38:00,1.10289,1.10289,1.10277,1.10284,120900001.0
2006-05-11 08:39:00,1.10284,1.10301,1.10284,1.10298,77200002.0
2006-05-11 08:40:00,1.10297,1.103,1.10297,1.103,41500001.0
2006-05-11 08:41:00,1.10302,1.1031,1.10291,1.10291,95200002.0
2006-05-11 08:42:00,1.10295,1.10308,1.10295,1.10308,76099998.0
2006-05-11 08:43:00,1.10315,1.10315,1.10303,1.10305,100700000.0
2006-05-11 08:44:00,1.1032,1.10322,1.10293,1.10299,123899999.0
2006-05-11 08:45:00,1.10315,1.10347,1.10315,1.10347,104600000.0
2006-05-11 08:46:00,1.10343,1.10356,1.10343,1.1035,168199996.0
2006-05-11 08:47:00,1.10353,1.10355,1.10346,1.10352,139100001.0
2006-05-11 08:48:00,1.10346,1.10346,1.10339,1.10339,12900000.0
2006-05-11 08:49:00,1.10343,1.1035,1.10337,1.10337,53000000.0
2006-05-11 08:50:00,1.10326,1.10326,1.10309,1.10314,121299999.0
2006-05-11 08:51:00,1.1031,1.10324,1.1031,1.10324,117900002.0
2006-05-11 08:52:00,1.1032,1.10322,1.1032,1.10322,54800000.0
2006-05-11 08:53:00,1.1032,1.10325,1.10315,1.10318,89599999.0
2006-05-11 08:54:00,1.10315,1.10325,1.10315,1.10325,107100002.0
2006-05-11 08:55:00,1.10318,1.10325,1.10307,1.10325,123799997.0
2006-05-11 08:56:00,1.1032,1.10325,1.1032,1.10325,56999999.0
2006-05-11 08:57:00,1.1032,1.10325,1.10312,1.10312,86500001.0
2006-05-11 08:58:00,1.1032,1.10328,1.10312,1.1032,72100002.0
2006-05-11 08:59:00,1.10315,1.10315,1.10308,1.10309,53299999.0
2006-05-11 09:00:00,1.10305,1.10311,1.10298,1.10298,100500000.0
2006-05-11 09:01:00,1.10307,1.10326,1.10302,1.10302,92000001.0
2006-05-11 09:02:00,1.10307,1.10324,1.10306,1.10306,60000000.0
2006-05-11 09:03:00,1.10314,1.10323,1.10308,1.10309,77500000.0
2006-05-11 09:04:00,1.1031,1.10312,1.1031,1.1031,50600000.0
2006-05-11 09:05:00,1.10305,1.10305,1.10291,1.10293,60900000.0
2006-05-11 09:06:00,1.10287,1.10294,1.10281,1.10294,83299998.0
2006-05-11 09:07:00,1.10291,1.10291,1.10277,1.10286,160900002.0
2006-05-11 09:08:00,1.1028,1.10285,1.10277,1.10285,123400001.0
2006-05-11 09:09:00,1.10275,1.10285,1.10275,1.10285,31700000.0
2006-05-11 09:10:00,1.10278,1.10278,1.1027,1.1027,22400000.0
2006-05-11 09:11:00,1.10248,1.10248,1.10197,1.10215,89900000.0
2006-05-11 09:12:00,1.10218,1.10228,1.10212,1.10212,78100000.0
2006-05-11 09:13:00,1.10198,1.10207,1.10198,1.102,68400001.0
2006-05-11 09:14:00,1.10198,1.10211,1.10197,1.10211,108100001.0
2006-05-11 09:15:00,1.10215,1.10238,1.10207,1.10231,170400003.0
2006-05-11 09:16:00,1.10257,1.10296,1.10257,1.10296,77000000.0
2006-05-11 09:17:00,1.10293,1.10333,1.10285,1.10329,110300002.0
2006-05-11 09:18:00,1.10346,1.10346,1.10329,1.10345,41600000.0
2006-05-11 09:19:00,1.1034,1.1034,1.1032,1.1032,78600000.0
2006-05-11 09:20:00,1.10322,1.10324,1.10304,1.10306,93300000.0
2006-05-11 09:21:00,1.10289,1.10313,1.10289,1.10299,127999998.0
2006-05-11 09:22:00,1.10307,1.1031,1.10307,1.1031,23099999.0
2006-05-11 09:23:00,1.10319,1.10335,1.10319,1.1033,123300000.0
2006-05-11 09:24:00,1.10344,1.10389,1.10344,1.10382,127600001.0
2006-05-11 09:25:00,1.10388,1.10398,1.10381,1.10398,129799999.0
2006-05-11 09:26:00,1.10402,1.10411,1.10399,1.10402,91199999.0
2006-05-11 09:27:00,1.10398,1.10416,1.10396,1.10399,122300000.0
2006-05-11 09:28:00,1.10408,1.10408,1.10403,1.10408,74300002.0
2006-05-11 09:29:00,1.10412,1.1043,1.10412,1.1043,25500000.0
2006-05-11 09:30:00,1.10419,1.10419,1.10409,1.10409,42199998.0
2006-05-11 09:31:00,1.1041,1.10426,1.1041,1.10422,113400000.0
2006-05-11 09:32:00,1.10415,1.1042,1.10415,1.1042,37600000.0
2006-05-11 09:33:00,1.1042,1.10453,1.10417,1.10453,88400000.0
2006-05-11 09:34:00,1.10477,1.10519,1.10477,1.10516,49600001.0
2006-05-11 09:35:00,1.10518,1.10601,1.10517,1.10601,86900002.0
2006-05-11 09:36:00,1.10608,1.10634,1.10608,1.10634,143000001.0
2006-05-11 09:37:00,1.10619,1.10619,1.10598,1.10598,36499999.0
2006-05-11 09:38:00,1.10603,1.10615,1.10603,1.10603,172300000.0
2006-05-11 09:39:00,1.10607,1.10625,1.10607,1.1062,71800002.0
2006-05-11 09:40:00,1.10613,1.10686,1.10613,1.10686,143299999.0
2006-05-11 09:41:00,1.10687,1.10701,1.10678,1.10678,112600001.0
2006-05-11 09:42:00,1.1069,1.1069,1.10653,1.10673,152399999.0
2006-05-11 09:43:00,1.1066,1.10672,1.10648,1.10672,77700002.0
2006-05-11 09:44:00,1.10682,1.10682,1.10658,1.10663,97100001.0
2006-05-11 09:45:00,1.10661,1.10664,1.10661,1.10664,51600001.0
2006-05-11 09:46:00,1.10659,1.10663,1.10657,1.10661,116699996.0
2006-05-11 09:47:00,1.10666,1.10698,1.10666,1.10698,120300002.0
2006-05-11 09:48:00,1.10715,1.10749,1.10715,1.10738,28200000.0
2006-05-11 09:49:00,1.1073,1.10737,1.10716,1.10737,81699999.0
2006-05-11 09:50:00,1.10745,1.10767,1.10745,1.10754,42800000.0
2006-05-11 09:51:00,1.10761,1.10761,1.10754,1.10759,38499999.0
2006-05-11 09:52:00,1.10744,1.10762,1.10744,1.10762,80400002.0
2006-05-11 09:53:00,1.10765,1.10765,1.10745,1.10758,80700002.0
2006-05-11 09:54:00,1.10753,1.10775,1.10746,1.10765,195300001.0
2006-05-11 09:55:00,1.10766,1.10771,1.10752,1.10771,112600001.0
2006-05-11 09:56:00,1.10765,1.10765,1.10746,1.10746,44900000.0
2006-05-11 09:57:00,1.10736,1.10736,1.10717,1.10717,86400001.0
2006-05-11 09:58:00,1.10723,1.10727,1.10723,1.10727,34600001.0
2006-05-11 09:59:00,1.10726,1.10736,1.1072,1.10727,114900001.0
2006-05-11 10:00:00,1.10713,1.10728,1.10713,1.10728,73600001.0
2006-05-11 10:01:00,1.10723,1.10728,1.10719,1.10728,89100001.0
2006-05-11 10:02:00,1.1073,1.10734,1.1071,1.10711,145700000.0
2006-05-11 10:03:00,1.1072,1.10721,1.10704,1.10704,180200004.0
2006-05-11 10:04:00,1.10709,1.10709,1.10692,1.10702,84299999.0
2006-05-11 10:05:00,1.10707,1.10707,1.1069,1.1069,53399999.0
2006-05-11 10:06:00,1.10697,1.10703,1.10691,1.10699,90499999.0
2006-05-11 10:07:00,1.10687,1.10689,1.10683,1.10689,89100003.0
2006-05-11 10:08:00,1.10688,1.107,1.10686,1.10693,54199999.0
2006-05-11 10:09:00,1.10688,1.1069,1.10688,1.1069,104500003.0
2006-05-11 10:10:00,1.1068,1.1068,1.10653,1.10653,78099999.0
2006-05-11 10:11:00,1.1064,1.1064,1.10612,1.10612,67499999.0
2006-05-11 10:12:00,1.10598,1.1064,1.10598,1.1064,62900001.0
2006-05-11 10:13:00,1.10638,1.1065,1.10636,1.1065,78299999.0
2006-05-11 10:14:00,1.10654,1.10664,1.10646,1.10646,157700001.0
2006-05-11 10:15:00,1.10642,1.10642,1.10621,1.10625,152399997.0
2006-05-11 10:16:00,1.10627,1.10644,1.10627,1.1063,133499999.0
2006-05-11 10:17:00,1.1064,1.1064,1.10635,1.10635,157999999.0
2006-05-11 10:18:00,1.10631,1.10631,1.10612,1.10615,95100001.0
2006-05-11 10:19:00,1.10611,1.10611,1.10596,1.10596,49100001.0
2006-05-11 10:20:00,1.10596,1.106,1.10589,1.10598,76200001.0
2006-05-11 10:21:00,1.10581,1.10586,1.1056,1.10575,95600003.0
2006-05-11 10:22:00,1.1056,1.1056,1.1054,1.10548,99499999.0
2006-05-11 10:23:00,1.10549,1.10549,1.10444,1.10444,60700000.0
2006-05-11 10:24:00,1.10414,1.10415,1.10399,1.10404,116099998.0
2006-05-11 10:25:00,1.10402,1.10419,1.10401,1.10417,98200001.0
2006-05-11 10:26:00,1.10423,1.10428,1.10416,1.10416,85200002.0
2006-05-11 10:27:00,1.10417,1.10434,1.10417,1.10428,152000002.0
2006-05-11 10:28:00,1.10425,1.10433,1.1042,1.10425,69500000.0
2006-05-11 10:29:00,1.10425,1.10435,1.10423,1.10428,178600001.0
2006-05-11 10:30:00,1.10424,1.10424,1.10415,1.10415,86600000.0
2006-05-11 10:31:00,1.10419,1.10419,1.10412,1.10412,52700002.0
2006-05-11 10:32:00,1.10408,1.10424,1.10408,1.1042,60900000.0
2006-05-11 10:33:00,1.10422,1.10429,1.10422,1.10429,41600000.0
2006-05-11 10:34:00,1.10431,1.10448,1.10431,1.10447,195699996.0
2006-05-11 10:35:00,1.10442,1.10457,1.10442,1.10457,120200002.0
2006-05-11 10:36:00,1.10461,1.10461,1.10439,1.10442,168699998.0
2006-05-11 10:37:00,1.1045,1.10477,1.10449,1.10477,60599999.0
2006-05-11 10:38:00,1.10498,1.10506,1.10484,1.10484,144900002.0
2006-05-11 10:39:00,1.1049,1.10498,1.1049,1.1049,78999999.0
2006-05-11 10:40:00,1.10482,1.1049,1.10482,1.1049,46700000.0
2006-05-11 10:41:00,1.10488,1.10495,1.10485,1.10485,153900001.0
2006-05-11 10:42:00,1.1049,1.10495,1.10487,1.10495,52700000.0
2006-05-11 10:43:00,1.10498,1.105,1.10494,1.105,116900001.0
2006-05-11 10:44:00,1.10492,1.105,1.10491,1.10493,119100004.0
2006-05-11 10:45:00,1.10498,1.10502,1.10494,1.10494,126499999.0
2006-05-11 10:46:00,1.10488,1.10498,1.10485,1.1049,112000002.0
2006-05-11 10:47:00,1.10485,1.1049,1.10485,1.1049,33200000.0
2006-05-11 10:48:00,1.1049,1.10497,1.10485,1.1049,60500000.0
2006-05-11 10:49:00,1.10494,1.10495,1.10485,1.10494,74100000.0
2006-05-11 10:50:00,1.10491,1.10493,1.10478,1.10493,127399998.0
2006-05-11 10:51:00,1.10495,1.10506,1.10495,1.10505,137900001.0
2006-05-11 10:52:00,1.10495,1.10496,1.10488,1.10488,7200000.0
2006-05-11 10:53:00,1.10498,1.10503,1.10498,1.10503,67999999.0
2006-05-11 10:54:00,1.10508,1.10528,1.10503,1.10528,54700002.0
2006-05-11 10:55:00,1.10528,1.10528,1.10506,1.10512,103800001.0
2006-05-11 10:56:00,1.10515,1.10527,1.10513,1.10513,131900001.0
2006-05-11 10:57:00,1.10508,1.1052,1.10508,1.10509,59800000.0
2006-05-11 10:58:00,1.10521,1.10526,1.10512,1.10526,174800001.0
2006-05-11 10:59:00,1.10532,1.10541,1.10531,1.10532,57299999.0
2006-05-11 11:00:00,1.10523,1.10536,1.10523,1.1053,121399999.0
2006-05-11 11:01:00,1.10526,1.10535,1.10526,1.10531,32700000.0
2006-05-11 11:02:00,1.10521,1.10521,1.10494,1.10501,101700001.0
2006-05-11 11:03:00,1.105,1.10514,1.10498,1.10514,113200001.0
2006-05-11 11:04:00,1.10517,1.10517,1.10485,1.10485,199399999.0
2006-05-11 11:05:00,1.1048,1.1048,1.10467,1.10468,91300000.0
2006-05-11 11:06:00,1.10468,1.10493,1.10463,1.10493,109800002.0
2006-05-11 11:07:00,1.10498,1.10509,1.10489,1.10509,65300000.0
2006-05-11 11:08:00,1.1052,1.10521,1.10514,1.10515,64000001.0
2006-05-11 11:09:00,1.10508,1.10518,1.10508,1.10515,75799998.0
2006-05-11 11:10:00,1.10515,1.10518,1.1051,1.10515,45299999.0
2006-05-11 11:11:00,1.10513,1.1052,1.10508,1.1052,137800002.0
2006-05-11 11:12:00,1.10515,1.1052,1.1051,1.10515,135000002.0
2006-05-11 11:13:00,1.10515,1.10515,1.1051,1.1051,64900000.0
2006-05-11 11:14:00,1.10508,1.10516,1.10503,1.10503,104399999.0
2006-05-11 11:15:00,1.10503,1.10515,1.10502,1.1051,99699999.0
2006-05-11 11:16:00,1.1051,1.10515,1.10507,1.1051,122200001.0
2006-05-11 11:17:00,1.10505,1.1051,1.10505,1.10508,25600000.0
2006-05-11 11:18:00,1.10505,1.1051,1.10505,1.10505,11300000.0
2006-05-11 11:19:00,1.1051,1.10515,1.10505,1.10505,112800000.0
2006-05-11 11:20:00,1.1051,1.1051,1.10502,1.10502,105800000.0
2006-05-11 11:21:00,1.1051,1.10515,1.10505,1.10505,20800000.0
2006-05-11 11:22:00,1.1051,1.1051,1.1051,1.1051,5600000.0
2006-05-11 11:23:00,1.10513,1.10523,1.10512,1.10522,90999998.0
2006-05-11 11:24:00,1.10508,1.10514,1.10508,1.10511,16000000.0
2006-05-11 11:25:00,1.10514,1.10514,1.10496,1.10501,50900000.0
2006-05-11 11:26:00,1.10501,1.10503,1.10501,1.10502,62400000.0
2006-05-11 11:27:00,1.10495,1.10498,1.10488,1.10495,105699999.0
2006-05-11 11:28:00,1.10502,1.10518,1.10502,1.10514,87199999.0
2006-05-11 11:29:00,1.10504,1.10504,1.10488,1.10488,55000000.0
2006-05-11 11:30:00,1.10497,1.10499,1.10492,1.10495,144399999.0
2006-05-11 11:31:00,1.10495,1.10503,1.10494,1.10503,78399998.0
2006-05-11 11:32:00,1.105,1.10502,1.10491,1.10495,92700001.0
2006-05-11 11:33:00,1.1049,1.105,1.1049,1.105,90000001.0
2006-05-11 11:34:00,1.10495,1.10503,1.1049,1.1049,82300001.0
2006-05-11 11:35:00,1.10495,1.10498,1.10488,1.1049,99200001.0
2006-05-11 11:36:00,1.10491,1.10508,1.10491,1.10493,70000000.0
2006-05-11 11:37:00,1.10493,1.105,1.10492,1.10492,97400002.0
2006-05-11 11:38:00,1.10492,1.105,1.1049,1.105,89399998.0
2006-05-11 11:39:00,1.10495,1.10498,1.1049,1.10498,140699995.0
2006-05-11 11:40:00,1.10495,1.105,1.10488,1.10495,94700000.0
2006-05-11 11:41:00,1.10498,1.10498,1.10481,1.10488,224899997.0
2006-05-11 11:42:00,1.1049,1.10495,1.10485,1.10485,128100000.0
2006-05-11 11:43:00,1.1049,1.10492,1.10482,1.10492,74700000.0
2006-05-11 11:44:00,1.1047,1.1049,1.1047,1.10487,108600004.0
2006-05-11 11:45:00,1.10495,1.10495,1.1049,1.1049,59600000.0
2006-05-11 11:46:00,1.10495,1.10495,1.10485,1.10495,120300001.0
2006-05-11 11:47:00,1.10484,1.10484,1.10464,1.10482,58500000.0
2006-05-11 11:48:00,1.10475,1.1048,1.10475,1.10475,74300000.0
2006-05-11 11:49:00,1.10482,1.10485,1.10475,1.10475,108599998.0
2006-05-11 11:50:00,1.1048,1.10485,1.10475,1.1048,150899998.0
2006-05-11 11:51:00,1.1048,1.10485,1.10472,1.10472,47700000.0
2006-05-11 11:52:00,1.10482,1.10503,1.10482,1.10503,115600002.0
2006-05-11 11:53:00,1.105,1.10501,1.10492,1.10494,117699999.0
2006-05-11 11:54:00,1.10502,1.10502,1.10491,1.10495,116300002.0
2006-05-11 11:55:00,1.10502,1.10502,1.10476,1.10488,106199997.0
2006-05-11 11:56:00,1.10495,1.105,1.10485,1.10487,43200000.0
2006-05-11 11:57:00,1.10482,1.1049,1.10481,1.10483,126699998.0
2006-05-11 11:58:00,1.10484,1.10489,1.10479,1.10482,51700001.0
2006-05-11 11:59:00,1.10488,1.10491,1.10482,1.10482,117900003.0
2006-05-11 12:00:00,1.1049,1.10493,1.10486,1.10491,49799999.0
2006-05-11 12:01:00,1.1049,1.1049,1.10482,1.10485,59700000.0
2006-05-11 12:02:00,1.10485,1.1049,1.10485,1.10485,32500001.0
2006-05-11 12:03:00,1.10489,1.10496,1.10489,1.10491,87299999.0
2006-05-11 12:04:00,1.105,1.105,1.10495,1.105,66999999.0
2006-05-11 12:05:00,1.10498,1.10498,1.10485,1.10485,61000001.0
2006-05-11 12:06:00,1.10499,1.10505,1.10495,1.10495,58499999.0
2006-05-11 12:07:00,1.10498,1.10507,1.10496,1.10507,43700001.0
2006-05-11 12:08:00,1.10512,1.10522,1.10499,1.10522,35200000.0
2006-05-11 12:09:00,1.10521,1.10527,1.10519,1.10527,97499999.0
2006-05-11 12:10:00,1.10534,1.10541,1.10534,1.10541,4800000.0
2006-05-11 12:11:00,1.10535,1.10549,1.10535,1.10549,101599998.0
2006-05-11 12:12:00,1.10545,1.10557,1.1054,1.1055,144000001.0
2006-05-11 12:13:00,1.10545,1.10558,1.10545,1.1055,128200002.0
2006-05-11 12:14:00,1.10552,1.10591,1.10546,1.10591,114099999.0
2006-05-11 12:15:00,1.10598,1.10616,1.10592,1.10597,148600001.0
2006-05-11 12:16:00,1.10606,1.10616,1.10599,1.10602,161800000.0
2006-05-11 12:17:00,1.10596,1.10596,1.10555,1.10557,115800004.0
2006-05-11 12:18:00,1.10557,1.10563,1.10544,1.10544,65800000.0
2006-05-11 12:19:00,1.10555,1.10563,1.10555,1.1056,93099998.0
2006-05-11 12:20:00,1.10558,1.10561,1.10545,1.10545,112400001.0
2006-05-11 12:21:00,1.10547,1.10566,1.10547,1.10555,80000000.0
2006-05-11 12:22:00,1.10563,1.10566,1.10554,1.10562,130000001.0
2006-05-11 12:23:00,1.10572,1.10572,1.10557,1.10561,42800000.0
2006-05-11 12:24:00,1.10558,1.10569,1.10554,1.10555,100600000.0
2006-05-11 12:25:00,1.10557,1.10565,1.10555,1.1056,117800002.0
2006-05-11 12:26:00,1.10558,1.10568,1.1055,1.1055,69800001.0
2006-05-11 12:27:00,1.10547,1.10551,1.10538,1.10548,90700002.0
2006-05-11 12:28:00,1.10535,1.10543,1.10527,1.1054,67400000.0
2006-05-11 12:29:00,1.10535,1.10538,1.10531,1.10531,132500000.0
2006-05-11 12:30:00,1.10526,1.10539,1.10525,1.10525,81699999.0
2006-05-11 12:31:00,1.10525,1.10554,1.10525,1.10554,97900002.0
2006-05-11 12:32:00,1.10541,1.10547,1.10533,1.10533,108400000.0
2006-05-11 12:33:00,1.10531,1.10531,1.10511,1.10511,95199999.0
2006-05-11 12:34:00,1.10512,1.10546,1.10512,1.10542,79699998.0
2006-05-11 12:35:00,1.1056,1.1056,1.10553,1.10553,120400000.0
2006-05-11 12:36:00,1.10543,1.10543,1.10539,1.10539,46200001.0
2006-05-11 12:37:00,1.1054,1.10545,1.10535,1.1054,201400001.0
2006-05-11 12:38:00,1.10542,1.10542,1.1054,1.1054,5300000.0
2006-05-11 12:39:00,1.10542,1.10542,1.10529,1.1053,49300000.0
2006-05-11 12:40:00,1.10537,1.10541,1.10529,1.10541,113899999.0
2006-05-11 12:41:00,1.1054,1.1054,1.10537,1.1054,71900000.0
2006-05-11 12:42:00,1.1054,1.10545,1.10535,1.1054,116200000.0
2006-05-11 12:43:00,1.10524,1.10524,1.10521,1.10521,7200000.0
2006-05-11 12:44:00,1.10508,1.10515,1.10499,1.10502,111600000.0
2006-05-11 12:45:00,1.105,1.10508,1.10494,1.10508,29800000.0
2006-05-11 12:46:00,1.10512,1.10512,1.10502,1.10502,41400000.0
2006-05-11 12:47:00,1.105,1.10503,1.105,1.10503,49599998.0
2006-05-11 12:48:00,1.105,1.105,1.10477,1.10482,31500000.0
2006-05-11 12:49:00,1.10472,1.10478,1.10464,1.10464,91400000.0
2006-05-11 12:50:00,1.10465,1.10482,1.10465,1.10482,7700000.0
2006-05-11 12:51:00,1.1048,1.10497,1.10477,1.10497,123500000.0
2006-05-11 12:52:00,1.10491,1.10491,1.10477,1.10477,32400000.0
2006-05-11 12:53:00,1.1047,1.10472,1.1047,1.10472,10800000.0
2006-05-11 12:54:00,1.10473,1.10473,1.10467,1.10467,18500001.0
2006-05-11 12:55:00,1.10465,1.1047,1.10465,1.10465,52900000.0
2006-05-11 12:56:00,1.10457,1.10457,1.10429,1.10432,128600000.0
2006-05-11 12:57:00,1.10432,1.1044,1.1043,1.1044,27900000.0
2006-05-11 12:58:00,1.10433,1.10433,1.1043,1.10433,52800002.0
2006-05-11 12:59:00,1.10428,1.10445,1.10426,1.10445,44600000.0
2006-05-11 13:00:00,1.10437,1.10444,1.10431,1.10434,95400000.0
2006-05-11 13:01:00,1.10451,1.10454,1.10442,1.10449,125399999.0
2006-05-11 13:02:00,1.10442,1.10449,1.10442,1.10442,52700001.0
2006-05-11 13:03:00,1.10444,1.10447,1.10444,1.10445,38400000.0
2006-05-11 13:04:00,1.10451,1.10458,1.10447,1.10453,54899999.0
2006-05-11 13:05:00,1.10448,1.10455,1.1044,1.10455,73500001.0
2006-05-11 13:06:00,1.10461,1.10469,1.1046,1.10465,69500000.0
2006-05-11 13:07:00,1.1047,1.1047,1.1046,1.1046,163099996.0
2006-05-11 13:08:00,1.10465,1.1047,1.1046,1.10465,60700000.0
2006-05-11 13:09:00,1.10462,1.10467,1.1046,1.10467,23700000.0
2006-05-11 13:10:00,1.10465,1.1047,1.10465,1.1047,68700000.0
2006-05-11 13:11:00,1.10472,1.10472,1.10465,1.10465,57500000.0
2006-05-11 13:12:00,1.10466,1.10467,1.10466,1.10466,44600000.0
2006-05-11 13:13:00,1.10465,1.10467,1.10465,1.10467,22600000.0
2006-05-11 13:14:00,1.10465,1.10465,1.10465,1.10465,53500000.0
2006-05-11 13:15:00,1.10469,1.10497,1.10469,1.10497,62900000.0
2006-05-11 13:16:00,1.10492,1.10507,1.10489,1.10489,67900001.0
2006-05-11 13:17:00,1.10492,1.105,1.10491,1.10491,110500002.0
2006-05-11 13:18:00,1.10506,1.10511,1.10506,1.10511,16700000.0
2006-05-11 13:19:00,1.10515,1.10515,1.10505,1.10505,37799999.0
2006-05-11 13:20:00,1.10496,1.10501,1.10488,1.10492,90900000.0
2006-05-11 13:21:00,1.1049,1.1049,1.1049,1.1049,20700000.0
2006-05-11 13:22:00,1.10482,1.10504,1.10482,1.10504,128100002.0
2006-05-11 13:23:00,1.10517,1.10533,1.10517,1.10533,11400000.0
2006-05-11 13:24:00,1.1054,1.10545,1.10533,1.10545,80299999.0
2006-05-11 13:25:00,1.10538,1.10538,1.10527,1.1053,55500001.0
2006-05-11 13:26:00,1.10523,1.10523,1.10505,1.10513,87699998.0
2006-05-11 13:27:00,1.10516,1.1052,1.10513,1.1052,147100000.0
2006-05-11 13:28:00,1.10518,1.10525,1.10507,1.10508,209799999.0
2006-05-11 13:29:00,1.10516,1.10523,1.10512,1.10512,61700000.0
2006-05-11 13:30:00,1.10515,1.10522,1.10511,1.10515,118800001.0
2006-05-11 13:31:00,1.1051,1.10522,1.1051,1.1051,90400001.0
2006-05-11 13:32:00,1.10517,1.10518,1.10514,1.10514,37899999.0
2006-05-11 13:33:00,1.1052,1.1052,1.10508,1.10513,63299999.0
2006-05-11 13:34:00,1.10502,1.10502,1.10493,1.10493,24900001.0
2006-05-11 13:35:00,1.10481,1.10492,1.10474,1.10492,198200001.0
2006-05-11 13:36:00,1.10492,1.10518,1.10492,1.10518,49900001.0
2006-05-11 13:37:00,1.10518,1.10518,1.10502,1.10502,12000000.0
2006-05-11 13:38:00,1.10497,1.10502,1.10497,1.105,67200001.0
2006-05-11 13:39:00,1.105,1.105,1.105,1.105,9400000.0
2006-05-11 13:40:00,1.10498,1.105,1.10495,1.105,121999999.0
2006-05-11 13:41:00,1.10492,1.10505,1.1049,1.10495,175400000.0
2006-05-11 13:42:00,1.1051,1.10518,1.10505,1.10512,110500000.0
2006-05-11 13:43:00,1.1053,1.10545,1.1053,1.1054,15300000.0
2006-05-11 13:44:00,1.10545,1.10547,1.10533,1.1054,99000000.0
2006-05-11 13:45:00,1.10543,1.10565,1.10541,1.1056,94200000.0
2006-05-11 13:46:00,1.10565,1.10565,1.1056,1.1056,50400001.0
2006-05-11 13:47:00,1.10556,1.10566,1.10556,1.10561,168099999.0
2006-05-11 13:48:00,1.10551,1.10551,1.10531,1.10531,54199998.0
2006-05-11 13:49:00,1.10532,1.10532,1.10479,1.10479,133400000.0
2006-05-11 13:50:00,1.10478,1.10478,1.10467,1.10467,61700000.0
2006-05-11 13:51:00,1.10463,1.10463,1.10458,1.10458,20300000.0
2006-05-11 13:52:00,1.10449,1.10467,1.10449,1.10467,110999999.0
2006-05-11 13:53:00,1.10466,1.10467,1.10453,1.10467,72999999.0
2006-05-11 13:54:00,1.10465,1.1047,1.10465,1.1047,29500001.0
2006-05-11 13:55:00,1.10465,1.10467,1.10465,1.10467,36800000.0
2006-05-11 13:56:00,1.10465,1.10473,1.10459,1.10463,114600002.0
2006-05-11 13:57:00,1.10457,1.10469,1.10441,1.10458,65200001.0
2006-05-11 13:58:00,1.10455,1.10455,1.1045,1.1045,43000000.0
2006-05-11 13:59:00,1.10449,1.10459,1.10449,1.10458,84300003.0
2006-05-11 14:00:00,1.10461,1.10468,1.10457,1.10457,109600001.0
2006-05-11 14:01:00,1.10464,1.10472,1.10463,1.10468,31000000.0
2006-05-11 14:02:00,1.10468,1.10481,1.10468,1.10481,32700000.0
2006-05-11 14:03:00,1.10478,1.10483,1.10471,1.10483,24300000.0
2006-05-11 14:04:00,1.10478,1.10478,1.10468,1.10475,122500003.0
2006-05-11 14:05:00,1.10472,1.10472,1.10458,1.10471,57700000.0
2006-05-11 14:06:00,1.10477,1.10477,1.10466,1.10466,38899999.0
2006-05-11 14:07:00,1.10462,1.10462,1.10457,1.10458,37700000.0
2006-05-11 14:08:00,1.10458,1.10458,1.10454,1.10454,52200001.0
2006-05-11 14:09:00,1.1044,1.10442,1.1044,1.10442,37899999.0
2006-05-11 14:10:00,1.1045,1.1045,1.10437,1.10445,145499999.0
2006-05-11 14:11:00,1.10444,1.10446,1.1044,1.10446,60400000.0
2006-05-11 14:12:00,1.10445,1.10449,1.1044,1.10442,90700002.0
2006-05-11 14:13:00,1.10431,1.10434,1.10431,1.10434,19399999.0
2006-05-11 14:14:00,1.10427,1.10435,1.10425,1.10427,104100002.0
2006-05-11 14:15:00,1.10428,1.1044,1.10428,1.10433,124100002.0
2006-05-11 14:16:00,1.10437,1.10437,1.10433,1.10433,26300000.0
2006-05-11 14:17:00,1.10426,1.10426,1.10395,1.10397,92200001.0
2006-05-11 14:18:00,1.10401,1.10401,1.10385,1.10385,77300002.0
2006-05-11 14:19:00,1.10383,1.10396,1.10305,1.10305,130499997.0
2006-05-11 14:20:00,1.10285,1.10296,1.10264,1.10264,52199999.0
2006-05-11 14:21:00,1.1025,1.10261,1.10239,1.1026,108899997.0
2006-05-11 14:22:00,1.10266,1.10281,1.10266,1.1028,91000000.0
2006-05-11 14:23:00,1.10286,1.10304,1.10286,1.10295,27600000.0
2006-05-11 14:24:00,1.10302,1.10302,1.10283,1.10283,128199996.0
2006-05-11 14:25:00,1.10261,1.10261,1.10259,1.10259,36100000.0
2006-05-11 14:26:00,1.10253,1.10267,1.10253,1.10266,23700000.0
2006-05-11 14:27:00,1.10279,1.10287,1.10274,1.10275,85399998.0
2006-05-11 14:28:00,1.10274,1.10282,1.10271,1.10282,78200001.0
2006-05-11 14:29:00,1.1027,1.10278,1.10252,1.10252,50499999.0
2006-05-11 14:30:00,1.10213,1.10213,1.10135,1.10138,89299999.0
2006-05-11 14:31:00,1.10168,1.1019,1.10157,1.1017,130900000.0
2006-05-11 14:32:00,1.10163,1.1017,1.10159,1.10163,94000000.0
2006-05-11 14:33:00,1.10167,1.1019,1.10167,1.10167,110100002.0
2006-05-11 14:34:00,1.10156,1.10156,1.10132,1.10138,104900000.0
2006-05-11 14:35:00,1.10133,1.10134,1.10122,1.10122,73400000.0
2006-05-11 14:36:00,1.10142,1.10156,1.10142,1.10151,155999997.0
2006-05-11 14:37:00,1.10153,1.10167,1.10143,1.10167,136499998.0
2006-05-11 14:38:00,1.10178,1.10187,1.10174,1.1018,70700000.0
2006-05-11 14:39:00,1.10195,1.10228,1.10195,1.10205,152700000.0
2006-05-11 14:40:00,1.10198,1.10206,1.10193,1.10205,108099999.0
2006-05-11 14:41:00,1.10195,1.10195,1.10177,1.10182,37700000.0
2006-05-11 14:42:00,1.10177,1.10208,1.10177,1.10207,53900001.0
2006-05-11 14:43:00,1.10215,1.10251,1.10215,1.10251,61699999.0
2006-05-11 14:44:00,1.10243,1.10243,1.10237,1.10237,83400002.0
2006-05-11 14:45:00,1.10232,1.1024,1.10209,1.10212,111900003.0
2006-05-11 14:46:00,1.10209,1.10226,1.10204,1.10226,115200000.0
2006-05-11 14:47:00,1.10227,1.10227,1.10223,1.10223,40700000.0
2006-05-11 14:48:00,1.10243,1.10262,1.10243,1.10262,41500001.0
2006-05-11 14:49:00,1.10289,1.10321,1.10289,1.10311,107000001.0
2006-05-11 14:50:00,1.1031,1.1031,1.10292,1.10299,52599998.0
2006-05-11 14:51:00,1.10292,1.10311,1.10292,1.10308,84300000.0
2006-05-11 14:52:00,1.10306,1.10306,1.10273,1.10273,115799999.0
2006-05-11 14:53:00,1.10268,1.10268,1.10248,1.10261,103700000.0
2006-05-11 14:54:00,1.10254,1.10302,1.10254,1.10302,64800000.0
2006-05-11 14:55:00,1.1033,1.10334,1.10313,1.10319,161800002.0
2006-05-11 14:56:00,1.10317,1.10343,1.10317,1.10338,87199998.0
2006-05-11 14:57:00,1.10328,1.1034,1.10319,1.1034,48300000.0
2006-05-11 14:58:00,1.10349,1.10349,1.10324,1.10324,98499999.0
2006-05-11 14:59:00,1.10325,1.10325,1.10306,1.10318,104400001.0
2006-05-11 15:00:00,1.10314,1.10314,1.103,1.10309,70400000.0
2006-05-11 15:01:00,1.10304,1.10329,1.10304,1.10327,91000001.0
2006-05-11 15:02:00,1.10322,1.10347,1.10322,1.10342,138700002.0
2006-05-11 15:03:00,1.10335,1.10345,1.10335,1.1034,170300003.0
2006-05-11 15:04:00,1.10333,1.10333,1.10294,1.10295,28200000.0
2006-05-11 15:05:00,1.10289,1.10292,1.1028,1.10292,81200002.0
2006-05-11 15:06:00,1.10295,1.10295,1.10273,1.10273,103000000.0
2006-05-11 15:07:00,1.10267,1.10268,1.10257,1.10268,72299999.0
2006-05-11 15:08:00,1.10269,1.10288,1.10269,1.10275,52500000.0
2006-05-11 15:09:00,1.10286,1.10286,1.10284,1.10284,6200000.0
2006-05-11 15:10:00,1.10284,1.10287,1.10282,1.10287,118400002.0
2006-05-11 15:11:00,1.1028,1.10292,1.10278,1.10292,172000001.0
2006-05-11 15:12:00,1.1029,1.1029,1.10263,1.10263,39699999.0
2006-05-11 15:13:00,1.10255,1.10265,1.1025,1.1026,173499999.0
2006-05-11 15:14:00,1.10242,1.10242,1.10195,1.10195,77900001.0
2006-05-11 15:15:00,1.10203,1.10203,1.10175,1.10175,49199998.0
2006-05-11 15:16:00,1.10175,1.10223,1.10175,1.10223,82499998.0
2006-05-11 15:17:00,1.10228,1.10258,1.10224,1.10258,50200000.0
2006-05-11 15:18:00,1.1028,1.10298,1.1028,1.10282,105100002.0
2006-05-11 15:19:00,1.10274,1.10283,1.10267,1.10267,59900000.0
2006-05-11 15:20:00,1.10265,1.10275,1.10265,1.10275,68000001.0
2006-05-11 15:21:00,1.10265,1.10275,1.10262,1.10272,210499997.0
2006-05-11 15:22:00,1.10276,1.10288,1.10276,1.1028,105599999.0
2006-05-11 15:23:00,1.10272,1.10277,1.10268,1.10268,87700001.0
2006-05-11 15:24:00,1.1026,1.1026,1.10234,1.10245,53600001.0
2006-05-11 15:25:00,1.10242,1.10244,1.10233,1.10239,74100000.0
2006-05-11 15:26:00,1.10251,1.10258,1.10228,1.10252,80200000.0
2006-05-11 15:27:00,1.10265,1.10273,1.10264,1.1027,61899999.0
2006-05-11 15:28:00,1.10255,1.10263,1.10245,1.10257,117200000.0
2006-05-11 15:29:00,1.10243,1.10248,1.10236,1.10241,116300001.0
2006-05-11 15:30:00,1.10232,1.10254,1.10232,1.10254,43299999.0
2006-05-11 15:31:00,1.10253,1.10253,1.10223,1.10236,71700000.0
2006-05-11 15:32:00,1.10238,1.10249,1.10231,1.10236,110499999.0
2006-05-11 15:33:00,1.10242,1.10263,1.10242,1.1026,77300001.0
2006-05-11 15:34:00,1.10271,1.10271,1.10264,1.1027,62500001.0
2006-05-11 15:35:00,1.10272,1.10274,1.10253,1.10259,170500000.0
2006-05-11 15:36:00,1.10256,1.10279,1.10256,1.10268,117700000.0
2006-05-11 15:37:00,1.10266,1.10277,1.10266,1.10269,85300001.0
2006-05-11 15:38:00,1.10266,1.10277,1.10264,1.10269,99400000.0
2006-05-11 15:39:00,1.10268,1.10273,1.10265,1.10272,91899999.0
2006-05-11 15:40:00,1.10268,1.10269,1.10261,1.10268,86100000.0
2006-05-11 15:41:00,1.1026,1.10271,1.1026,1.10267,94000004.0
2006-05-11 15:42:00,1.10271,1.10276,1.10253,1.10262,182800001.0
2006-05-11 15:43:00,1.10267,1.10267,1.10258,1.10258,30400000.0
2006-05-11 15:44:00,1.10252,1.10255,1.10246,1.10246,35500000.0
2006-05-11 15:45:00,1.10244,1.10244,1.10232,1.1024,96290001.0
2006-05-11 15:46:00,1.1023,1.10242,1.10227,1.10238,62599999.0
2006-05-11 15:47:00,1.10242,1.10249,1.10231,1.10231,69700000.0
2006-05-11 15:48:00,1.10234,1.10246,1.10229,1.10229,19590000.0
2006-05-11 15:49:00,1.10225,1.10225,1.10206,1.10216,115900000.0
2006-05-11 15:50:00,1.10218,1.10224,1.10216,1.10223,82499999.0
2006-05-11 15:51:00,1.10217,1.10218,1.1021,1.1021,42999999.0
2006-05-11 15:52:00,1.10203,1.10206,1.10187,1.10187,72700000.0
2006-05-11 15:53:00,1.10179,1.10179,1.10116,1.10116,92800000.0
2006-05-11 15:54:00,1.10105,1.10141,1.10105,1.10134,104599999.0
2006-05-11 15:55:00,1.10133,1.10153,1.10124,1.10153,61600001.0
2006-05-11 15:56:00,1.10137,1.10152,1.10137,1.10148,234300007.0
2006-05-11 15:57:00,1.10148,1.10148,1.10137,1.10137,93700002.0
2006-05-11 15:58:00,1.10138,1.10142,1.10132,1.10138,139500002.0
2006-05-11 15:59:00,1.10137,1.10137,1.10115,1.10115,50699999.0
2006-05-11 16:00:00,1.10108,1.10131,1.10107,1.10131,38100000.0
2006-05-11 16:01:00,1.10147,1.10157,1.10141,1.10154,108200001.0
2006-05-11 16:02:00,1.10174,1.10208,1.10174,1.10208,58199999.0
2006-05-11 16:03:00,1.10203,1.10203,1.1017,1.10186,101300002.0
2006-05-11 16:04:00,1.10175,1.10175,1.10143,1.10147,63000001.0
2006-05-11 16:05:00,1.10149,1.10185,1.10149,1.10175,135599999.0
2006-05-11 16:06:00,1.10181,1.10188,1.10177,1.10188,39199999.0
2006-05-11 16:07:00,1.10198,1.10198,1.10188,1.10188,54600000.0
2006-05-11 16:08:00,1.10183,1.10193,1.1018,1.10193,111400000.0
2006-05-11 16:09:00,1.10192,1.10198,1.10192,1.10198,88700000.0
2006-05-11 16:10:00,1.10196,1.10196,1.10144,1.10144,129600000.0
2006-05-11 16:11:00,1.10133,1.10133,1.1011,1.1011,23900000.0
2006-05-11 16:12:00,1.1008,1.10087,1.10066,1.10069,90000002.0
2006-05-11 16:13:00,1.10069,1.10086,1.10068,1.10073,77600001.0
2006-05-11 16:14:00,1.10069,1.10087,1.10064,1.10064,108300001.0
2006-05-11 16:15:00,1.10072,1.10093,1.10072,1.10093,84200003.0
2006-05-11 16:16:00,1.101,1.10103,1.10095,1.10103,97100000.0
2006-05-11 16:17:00,1.10113,1.10113,1.10107,1.10107,78799998.0
2006-05-11 16:18:00,1.10113,1.1014,1.10111,1.1014,81200002.0
2006-05-11 16:19:00,1.1016,1.10179,1.1016,1.10172,106600000.0
2006-05-11 16:20:00,1.10163,1.10171,1.10152,1.10163,162300000.0
2006-05-11 16:21:00,1.10154,1.10159,1.10152,1.10152,53400000.0
2006-05-11 16:22:00,1.10154,1.10154,1.10151,1.10151,8600000.0
2006-05-11 16:23:00,1.10161,1.10161,1.10145,1.10145,50400000.0
2006-05-11 16:24:00,1.1015,1.10155,1.10147,1.10147,56400001.0
2006-05-11 16:25:00,1.10148,1.10148,1.1014,1.10142,109399999.0
2006-05-11 16:26:00,1.10136,1.10147,1.10135,1.10135,135799996.0
2006-05-11 16:27:00,1.10123,1.10123,1.10103,1.10115,62200001.0
2006-05-11 16:28:00,1.10099,1.10099,1.10091,1.10091,6400000.0
2006-05-11 16:29:00,1.1007,1.10085,1.10064,1.10085,114100005.0
2006-05-11 16:30:00,1.10097,1.10103,1.10096,1.10103,6300000.0
2006-05-11 16:31:00,1.10093,1.101,1.1009,1.10097,46900000.0
2006-05-11 16:32:00,1.101,1.10105,1.10092,1.10098,172200000.0
2006-05-11 16:33:00,1.10086,1.10086,1.10072,1.10072,39000000.0
2006-05-11 16:34:00,1.10057,1.10082,1.10057,1.10059,90500002.0
2006-05-11 16:35:00,1.10073,1.10082,1.10073,1.10074,57600000.0
2006-05-11 16:36:00,1.10074,1.10077,1.1006,1.1006,48000000.0
2006-05-11 16:37:00,1.10035,1.10035,1.09998,1.09999,64700000.0
2006-05-11 16:38:00,1.1,1.10022,1.1,1.1001,121500000.0
2006-05-11 16:39:00,1.10009,1.10009,1.09986,1.09995,67599999.0
2006-05-11 16:40:00,1.09994,1.10011,1.0999,1.0999,69300002.0
2006-05-11 16:41:00,1.09958,1.09965,1.09938,1.09965,66799999.0
2006-05-11 16:42:00,1.09983,1.09983,1.09959,1.09973,85999997.0
2006-05-11 16:43:00,1.09969,1.09973,1.09955,1.09971,55799999.0
2006-05-11 16:44:00,1.0998,1.09991,1.09974,1.09991,167200001.0
2006-05-11 16:45:00,1.09987,1.1001,1.09987,1.1001,50000001.0
2006-05-11 16:46:00,1.09996,1.1,1.0998,1.0998,124800004.0
2006-05-11 16:47:00,1.09978,1.09985,1.09973,1.09985,100999998.0
2006-05-11 16:48:00,1.09995,1.10023,1.09995,1.1002,100300000.0
2006-05-11 16:49:00,1.10019,1.10037,1.10019,1.10037,236200001.0
2006-05-11 16:50:00,1.10038,1.10053,1.1003,1.10046,161399996.0
2006-05-11 16:51:00,1.10049,1.10049,1.10037,1.10042,51299998.0
2006-05-11 16:52:00,1.10064,1.10079,1.10063,1.10078,141700001.0
2006-05-11 16:53:00,1.10074,1.10074,1.1006,1.10062,150600002.0
2006-05-11 16:54:00,1.10063,1.10064,1.10063,1.10064,17600000.0
2006-05-11 16:55:00,1.10064,1.10071,1.10064,1.10071,34399999.0
2006-05-11 16:56:00,1.10072,1.10074,1.10058,1.10065,90100000.0
2006-05-11 16:57:00,1.10056,1.10082,1.10056,1.10082,41799999.0
2006-05-11 16:58:00,1.10089,1.10105,1.10089,1.10102,51600000.0
2006-05-11 16:59:00,1.10097,1.1011,1.10059,1.10059,95699999.0
2006-05-11 17:00:00,1.10059,1.10064,1.10049,1.10062,137999998.0
2006-05-11 17:01:00,1.10058,1.10067,1.10049,1.10059,128099997.0
2006-05-11 17:02:00,1.10062,1.10063,1.10052,1.10052,28300000.0
2006-05-11 17:03:00,1.1005,1.10053,1.10034,1.10052,151400000.0
2006-05-11 17:04:00,1.10051,1.10051,1.09995,1.10002,115499999.0
2006-05-11 17:05:00,1.09978,1.09988,1.09978,1.09985,54599999.0
2006-05-11 17:06:00,1.09986,1.10006,1.09981,1.10006,125800001.0
2006-05-11 17:07:00,1.10023,1.10023,1.09981,1.09984,97500002.0
2006-05-11 17:08:00,1.09951,1.09952,1.0993,1.09942,91299999.0
2006-05-11 17:09:00,1.09932,1.09944,1.09924,1.09931,119900002.0
2006-05-11 17:10:00,1.0991,1.0992,1.09876,1.09879,65799999.0
2006-05-11 17:11:00,1.09883,1.09886,1.09871,1.09884,121099999.0
2006-05-11 17:12:00,1.09887,1.09906,1.09887,1.09906,76299998.0
2006-05-11 17:13:00,1.09902,1.09904,1.0986,1.0986,72699999.0
2006-05-11 17:14:00,1.09847,1.09854,1.09806,1.09806,135599999.0
2006-05-11 17:15:00,1.09774,1.09774,1.09754,1.09764,82500002.0
2006-05-11 17:16:00,1.09772,1.09818,1.09772,1.09817,40200000.0
2006-05-11 17:17:00,1.09821,1.09834,1.09816,1.09832,97099998.0
2006-05-11 17:18:00,1.09848,1.09848,1.09847,1.09847,28300000.0
2006-05-11 17:19:00,1.09855,1.09855,1.09838,1.09851,140600002.0
2006-05-11 17:20:00,1.09849,1.09857,1.09845,1.09846,210900005.0
2006-05-11 17:21:00,1.09839,1.09846,1.09838,1.09844,52400000.0
2006-05-11 17:22:00,1.09851,1.09863,1.09848,1.09857,70100000.0
2006-05-11 17:23:00,1.09858,1.09858,1.09851,1.09855,46899999.0
2006-05-11 17:24:00,1.09858,1.09858,1.09858,1.09858,800000.0
2006-05-11 17:25:00,1.09864,1.09866,1.09864,1.09866,16800000.0
2006-05-11 17:26:00,1.09872,1.09877,1.09867,1.09867,91100001.0
2006-05-11 17:27:00,1.09872,1.09875,1.09872,1.09875,6200000.0
2006-05-11 17:28:00,1.09865,1.09865,1.09851,1.09855,126600000.0
2006-05-11 17:29:00,1.09855,1.09855,1.09855,1.09855,20700001.0
2006-05-11 17:30:00,1.09856,1.09864,1.09853,1.09853,119000000.0
2006-05-11 17:31:00,1.0985,1.09855,1.0985,1.0985,86799999.0
2006-05-11 17:32:00,1.09847,1.0985,1.09845,1.0985,41500000.0
2006-05-11 17:33:00,1.0985,1.0985,1.09845,1.09845,59299998.0
2006-05-11 17:34:00,1.0985,1.0985,1.09827,1.09833,126800001.0
2006-05-11 17:35:00,1.0983,1.0984,1.0983,1.0983,108000000.0
2006-05-11 17:36:00,1.09831,1.09831,1.09814,1.09814,11300000.0
2006-05-11 17:37:00,1.09809,1.09815,1.09807,1.09807,62700002.0
2006-05-11 17:38:00,1.09805,1.09806,1.09787,1.09794,75600000.0
2006-05-11 17:39:00,1.09795,1.09795,1.09786,1.09786,31300000.0
2006-05-11 17:40:00,1.09797,1.09802,1.09791,1.09799,106700000.0
2006-05-11 17:41:00,1.09793,1.09813,1.0979,1.09813,135000004.0
2006-05-11 17:42:00,1.09812,1.09832,1.09812,1.09821,151499999.0
2006-05-11 17:43:00,1.09834,1.09841,1.09827,1.09827,40000000.0
2006-05-11 17:44:00,1.0983,1.09841,1.0983,1.09841,98400001.0
2006-05-11 17:45:00,1.09837,1.09838,1.09837,1.09838,36000000.0
2006-05-11 17:46:00,1.09842,1.09842,1.09838,1.09842,98900000.0
2006-05-11 17:47:00,1.09847,1.09851,1.09847,1.09851,8000000.0
2006-05-11 17:48:00,1.09857,1.09882,1.09857,1.09878,92799999.0
2006-05-11 17:49:00,1.09904,1.09918,1.09904,1.09918,57100001.0
2006-05-11 17:50:00,1.09921,1.09921,1.09902,1.09913,45100000.0
2006-05-11 17:51:00,1.0992,1.0992,1.0991,1.0991,61300001.0
2006-05-11 17:52:00,1.09925,1.09925,1.0992,1.0992,87999998.0
2006-05-11 17:53:00,1.09906,1.09906,1.09882,1.09888,174200001.0
2006-05-11 17:54:00,1.09886,1.09886,1.09873,1.09883,114300001.0
2006-05-11 17:55:00,1.09873,1.099,1.09865,1.099,77500001.0
2006-05-11 17:56:00,1.0989,1.0989,1.09877,1.09882,43700000.0
2006-05-11 17:57:00,1.0987,1.0987,1.0985,1.09859,92400001.0
2006-05-11 17:58:00,1.09864,1.09892,1.09864,1.09883,29300000.0
2006-05-11 17:59:00,1.0987,1.0988,1.09866,1.09877,131199999.0
2006-05-11 18:00:00,1.09878,1.09883,1.09874,1.09883,170799998.0
2006-05-11 18:01:00,1.09882,1.09893,1.09879,1.0989,689400001.0
2006-05-11 18:02:00,1.09904,1.09923,1.09897,1.09903,1080300012.0
2006-05-11 18:03:00,1.09898,1.09898,1.09852,1.09862,934799999.0
2006-05-11 18:04:00,1.09862,1.09876,1.09861,1.09865,827899996.0
2006-05-11 18:05:00,1.09869,1.09875,1.09856,1.09868,1000899998.0
2006-05-11 18:06:00,1.09857,1.09857,1.09841,1.09847,685199999.0
2006-05-11 18:07:00,1.09845,1.09853,1.09837,1.09849,1188000007.0
2006-05-11 18:08:00,1.09855,1.09878,1.09855,1.09864,964800004.0
2006-05-11 18:09:00,1.09864,1.0988,1.09863,1.0987,415800005.0
2006-05-11 18:10:00,1.09885,1.09902,1.09882,1.09894,920300004.0
2006-05-11 18:11:00,1.0991,1.09924,1.09905,1.0991,868899998.0
2006-05-11 18:12:00,1.099,1.099,1.09882,1.09882,118100000.0
2006-05-11 18:13:00,1.09881,1.09881,1.09839,1.09848,290999997.0
2006-05-11 18:14:00,1.0985,1.09866,1.09847,1.09866,377999998.0
2006-05-11 18:15:00,1.09867,1.09884,1.09866,1.09872,698400001.0
2006-05-11 18:16:00,1.09878,1.09907,1.09878,1.09907,411200002.0
2006-05-11 18:17:00,1.09903,1.09903,1.09876,1.09903,915799998.0
2006-05-11 18:18:00,1.09902,1.09902,1.09876,1.09889,670599996.0
2006-05-11 18:19:00,1.09898,1.0992,1.09893,1.0992,176100001.0
2006-05-11 18:20:00,1.09925,1.09926,1.09895,1.09898,746100005.0
2006-05-11 18:21:00,1.09903,1.09909,1.09895,1.09898,175000000.0
2006-05-11 18:22:00,1.09905,1.09912,1.09905,1.0991,396499999.0
2006-05-11 18:23:00,1.09902,1.09907,1.09891,1.09897,385099997.0
2006-05-11 18:24:00,1.09899,1.09911,1.09895,1.09902,821100008.0
2006-05-11 18:25:00,1.09902,1.09925,1.09901,1.09925,482100002.0
2006-05-11 18:26:00,1.09926,1.09926,1.09907,1.09915,934300008.0
2006-05-11 18:27:00,1.0992,1.0992,1.09915,1.09917,599100000.0
2006-05-11 18:28:00,1.09921,1.0995,1.09921,1.0995,338200006.0
2006-05-11 18:29:00,1.0995,1.09956,1.09938,1.09947,415500005.0
2006-05-11 18:30:00,1.09955,1.10016,1.09955,1.09995,973500004.0
2006-05-11 18:31:00,1.0999,1.0999,1.09946,1.09955,440500004.0
2006-05-11 18:32:00,1.09955,1.09967,1.0995,1.0996,341099997.0
2006-05-11 18:33:00,1.09962,1.09975,1.09962,1.09967,493000000.0
2006-05-11 18:34:00,1.09967,1.09974,1.09964,1.09974,341600003.0
2006-05-11 18:35:00,1.09973,1.09973,1.09957,1.09965,465400006.0
2006-05-11 18:36:00,1.09965,1.09965,1.09952,1.09952,417300001.0
2006-05-11 18:37:00,1.0995,1.0995,1.09926,1.09926,175000002.0
2006-05-11 18:38:00,1.09928,1.09928,1.09909,1.09913,262700002.0
2006-05-11 18:39:00,1.0991,1.09912,1.09905,1.0991,198400000.0
2006-05-11 18:40:00,1.0991,1.09915,1.09905,1.0991,565600005.0
2006-05-11 18:41:00,1.09915,1.09939,1.09915,1.09938,182800002.0
2006-05-11 18:42:00,1.09937,1.09948,1.09897,1.09948,489500003.0
2006-05-11 18:43:00,1.09959,1.09999,1.09959,1.09997,530900000.0
2006-05-11 18:44:00,1.10002,1.10002,1.09973,1.09973,266300002.0
2006-05-11 18:45:00,1.09974,1.09974,1.0996,1.09965,373900003.0
2006-05-11 18:46:00,1.0997,1.09975,1.09965,1.0997,258899997.0
2006-05-11 18:47:00,1.0997,1.0997,1.0997,1.0997,800000.0
2006-05-11 18:48:00,1.0997,1.09985,1.0997,1.09976,138900001.0
2006-05-11 18:49:00,1.09977,1.09983,1.09973,1.09983,66600002.0
2006-05-11 18:50:00,1.09974,1.09976,1.09948,1.09948,59100000.0
2006-05-11 18:51:00,1.09941,1.0996,1.09941,1.09954,95400002.0
2006-05-11 18:52:00,1.09958,1.09966,1.0995,1.09953,172900003.0
2006-05-11 18:53:00,1.09956,1.09976,1.09956,1.09966,573800004.0
2006-05-11 18:54:00,1.09965,1.09965,1.0996,1.09965,169400000.0
2006-05-11 18:55:00,1.09965,1.09974,1.09965,1.09967,587400001.0
2006-05-11 18:56:00,1.09967,1.0997,1.09967,1.09967,157400001.0
2006-05-11 18:57:00,1.0997,1.09982,1.0997,1.09974,440899997.0
2006-05-11 18:58:00,1.09977,1.09977,1.09967,1.09968,137299999.0
2006-05-11 18:59:00,1.09965,1.09975,1.09963,1.09963,484200001.0
2006-05-11 19:00:00,1.09966,1.09976,1.09964,1.0997,364200002.0
2006-05-11 19:01:00,1.0997,1.0997,1.09965,1.0997,39700000.0
2006-05-11 19:02:00,1.0997,1.0997,1.09965,1.0997,294800002.0
2006-05-11 19:03:00,1.09971,1.0998,1.09965,1.09965,474400005.0
2006-05-11 19:04:00,1.09972,1.09982,1.09964,1.0997,160599996.0
2006-05-11 19:05:00,1.09968,1.09973,1.09966,1.09968,299300001.0
2006-05-11 19:06:00,1.09973,1.0999,1.09973,1.09979,541700001.0
2006-05-11 19:07:00,1.09982,1.10008,1.09982,1.10008,127500003.0
2006-05-11 19:08:00,1.1001,1.10021,1.10006,1.10009,478200000.0
2006-05-11 19:09:00,1.10007,1.1001,1.09998,1.1,624000004.0
2006-05-11 19:10:00,1.10007,1.10015,1.10004,1.10009,74299999.0
2006-05-11 19:11:00,1.10012,1.10027,1.1001,1.10013,422200001.0
2006-05-11 19:12:00,1.10011,1.10016,1.10004,1.10008,153900001.0
2006-05-11 19:13:00,1.1001,1.10015,1.10007,1.1001,222600004.0
2006-05-11 19:14:00,1.10005,1.10009,1.09975,1.09975,316600001.0
2006-05-11 19:15:00,1.09969,1.09983,1.09969,1.09983,483500001.0
2006-05-11 19:16:00,1.09986,1.09991,1.09985,1.09985,276299998.0
2006-05-11 19:17:00,1.09989,1.10009,1.09989,1.10009,380399999.0
2006-05-11 19:18:00,1.1001,1.10015,1.10003,1.10013,479300001.0
2006-05-11 19:19:00,1.10003,1.10013,1.10003,1.1001,122200001.0
2006-05-11 19:20:00,1.10012,1.10014,1.10006,1.10006,234300003.0
2006-05-11 19:21:00,1.10012,1.10015,1.10011,1.10013,146999999.0
2006-05-11 19:22:00,1.10015,1.10018,1.10006,1.10017,326800005.0
2006-05-11 19:23:00,1.10013,1.10014,1.10013,1.10014,43100001.0
2006-05-11 19:24:00,1.1001,1.1001,1.10005,1.1001,107900001.0
2006-05-11 19:25:00,1.1001,1.1001,1.1001,1.1001,155600000.0
2006-05-11 19:26:00,1.1001,1.1001,1.10005,1.10005,3200000.0
2006-05-11 19:27:00,1.1001,1.10013,1.10003,1.10005,414390002.0
2006-05-11 19:28:00,1.10009,1.10009,1.09992,1.09995,156300001.0
2006-05-11 19:29:00,1.09996,1.1,1.09993,1.1,167699999.0
2006-05-11 19:30:00,1.10003,1.10013,1.10003,1.10013,122999999.0
2006-05-11 19:31:00,1.10019,1.10046,1.10019,1.10046,60800000.0
2006-05-11 19:32:00,1.10041,1.10046,1.10041,1.10046,25500001.0
2006-05-11 19:33:00,1.1003,1.10046,1.1003,1.10042,214499998.0
2006-05-11 19:34:00,1.10045,1.1005,1.10045,1.1005,28100000.0
2006-05-11 19:35:00,1.10044,1.10044,1.10041,1.10041,17700000.0
2006-05-11 19:36:00,1.10035,1.10042,1.10027,1.10027,146000000.0
2006-05-11 19:37:00,1.10032,1.10032,1.10017,1.10022,471200006.0
2006-05-11 19:38:00,1.10012,1.10021,1.10007,1.1001,221600002.0
2006-05-11 19:39:00,1.1001,1.10023,1.10007,1.10022,449000008.0
2006-05-11 19:40:00,1.10016,1.10019,1.10012,1.10016,251200001.0
2006-05-11 19:41:00,1.1001,1.10014,1.1001,1.1001,132099999.0
2006-05-11 19:42:00,1.1001,1.10015,1.10007,1.10013,160900001.0
2006-05-11 19:43:00,1.10018,1.10018,1.1001,1.1001,143800000.0
2006-05-11 19:44:00,1.1001,1.1001,1.10007,1.10007,98999998.0
2006-05-11 19:45:00,1.1001,1.1001,1.10005,1.10005,77999999.0
2006-05-11 19:46:00,1.10008,1.10008,1.09997,1.09997,37500001.0
2006-05-11 19:47:00,1.09998,1.10004,1.09988,1.09996,112500000.0
2006-05-11 19:48:00,1.09996,1.10004,1.09996,1.09996,66699998.0
2006-05-11 19:49:00,1.09995,1.10001,1.09987,1.09987,179000000.0
2006-05-11 19:50:00,1.09981,1.09981,1.0997,1.09978,97200000.0
2006-05-11 19:51:00,1.09986,1.09996,1.09986,1.09996,24700000.0
2006-05-11 19:52:00,1.10003,1.1001,1.10003,1.1001,106400001.0
2006-05-11 19:53:00,1.10017,1.10026,1.10008,1.10008,177799999.0
2006-05-11 19:54:00,1.09996,1.10012,1.09996,1.10009,118099996.0
2006-05-11 19:55:00,1.10021,1.10024,1.10008,1.10008,63200000.0
2006-05-11 19:56:00,1.10027,1.10031,1.10016,1.10016,296599999.0
2006-05-11 19:57:00,1.10015,1.1002,1.10015,1.1002,257500003.0
2006-05-11 19:58:00,1.1002,1.10023,1.10015,1.1002,46200001.0
2006-05-11 19:59:00,1.1002,1.1002,1.10015,1.10015,66400000.0
2006-05-11 20:00:00,1.1002,1.10028,1.1002,1.10028,195500001.0
2006-05-11 20:01:00,1.10023,1.10028,1.10023,1.10023,68100002.0
2006-05-11 20:02:00,1.10024,1.10033,1.10021,1.10029,136199998.0
2006-05-11 20:03:00,1.10033,1.10038,1.10023,1.10027,494700004.0
2006-05-11 20:04:00,1.10032,1.10032,1.10022,1.10023,182299998.0
2006-05-11 20:05:00,1.10025,1.10032,1.10021,1.10032,102700001.0
2006-05-11 20:06:00,1.10038,1.1004,1.10033,1.10039,89800000.0
2006-05-11 20:07:00,1.10038,1.10048,1.10023,1.10029,191699999.0
2006-05-11 20:08:00,1.10032,1.10044,1.10032,1.10038,203599999.0
2006-05-11 20:09:00,1.10032,1.10048,1.10032,1.10045,276300000.0
2006-05-11 20:10:00,1.10047,1.10056,1.10044,1.10055,110099999.0
2006-05-11 20:11:00,1.10053,1.10053,1.10043,1.10049,318690000.0
2006-05-11 20:12:00,1.10056,1.10075,1.10056,1.10067,660099999.0
2006-05-11 20:13:00,1.10067,1.10067,1.10062,1.10065,144700000.0
2006-05-11 20:14:00,1.1006,1.10085,1.10051,1.10085,96800000.0
2006-05-11 20:15:00,1.10098,1.10108,1.10091,1.10099,547100002.0
2006-05-11 20:16:00,1.10098,1.10102,1.10088,1.10088,722099999.0
2006-05-11 20:17:00,1.10087,1.10098,1.10082,1.10095,313100004.0
2006-05-11 20:18:00,1.10095,1.10095,1.1008,1.10082,156700002.0
2006-05-11 20:19:00,1.10075,1.10081,1.1007,1.10081,90799999.0
2006-05-11 20:20:00,1.1008,1.10084,1.10071,1.10071,281599998.0
2006-05-11 20:21:00,1.1007,1.10076,1.10057,1.10061,379200003.0
2006-05-11 20:22:00,1.10071,1.10081,1.10058,1.10072,235599999.0
2006-05-11 20:23:00,1.1007,1.1007,1.10056,1.10063,451399998.0
2006-05-11 20:24:00,1.10065,1.10065,1.1006,1.1006,261999999.0
2006-05-11 20:25:00,1.10061,1.10061,1.10038,1.10045,120600000.0
2006-05-11 20:26:00,1.10045,1.10045,1.10041,1.10042,185500003.0
2006-05-11 20:27:00,1.10041,1.10052,1.1004,1.1004,288399997.0
2006-05-11 20:28:00,1.1004,1.10055,1.10038,1.10048,522299999.0
2006-05-11 20:29:00,1.10045,1.1005,1.1004,1.10045,543200001.0
2006-05-11 20:30:00,1.10043,1.1005,1.10043,1.1005,175699999.0
2006-05-11 20:31:00,1.10055,1.10055,1.10045,1.10045,517700000.0
2006-05-11 20:32:00,1.10042,1.1005,1.10042,1.1005,308100003.0
2006-05-11 20:33:00,1.10045,1.10055,1.10045,1.10047,175500001.0
2006-05-11 20:34:00,1.10045,1.10053,1.10045,1.10053,173099998.0
2006-05-11 20:35:00,1.10055,1.1006,1.10053,1.10059,114900000.0
2006-05-11 20:36:00,1.1006,1.10062,1.1005,1.1006,348800001.0
2006-05-11 20:37:00,1.1006,1.1006,1.10053,1.10055,280900002.0
2006-05-11 20:38:00,1.10055,1.1006,1.10052,1.1006,196800003.0
2006-05-11 20:39:00,1.1006,1.10065,1.10055,1.10065,451299996.0
2006-05-11 20:40:00,1.10065,1.10067,1.10052,1.10055,306200000.0
2006-05-11 20:41:00,1.10052,1.1006,1.10052,1.1006,324500005.0
2006-05-11 20:42:00,1.1006,1.1006,1.10055,1.10057,457700002.0
2006-05-11 20:43:00,1.10055,1.10055,1.10046,1.1005,240900000.0
2006-05-11 20:44:00,1.10053,1.10063,1.10048,1.10055,102000002.0
2006-05-11 20:45:00,1.1005,1.1005,1.10033,1.10033,200200001.0
2006-05-11 20:46:00,1.10033,1.10044,1.10031,1.10044,171200002.0
2006-05-11 20:47:00,1.10043,1.10043,1.10032,1.10033,257699998.0
2006-05-11 20:48:00,1.10032,1.10033,1.10022,1.10033,88199999.0
2006-05-11 20:49:00,1.10033,1.10033,1.1002,1.10028,443999998.0
2006-05-11 20:50:00,1.1002,1.1002,1.1002,1.1002,252899997.0
2006-05-11 20:51:00,1.10023,1.10023,1.10015,1.10023,127100002.0
2006-05-11 20:52:00,1.10026,1.10033,1.10026,1.10033,58900001.0
2006-05-11 20:53:00,1.10033,1.10049,1.10033,1.10038,141700000.0
2006-05-11 20:54:00,1.10048,1.10075,1.10048,1.10067,325199997.0
2006-05-11 20:55:00,1.1008,1.10088,1.10072,1.10088,173700001.0
2006-05-11 20:56:00,1.1009,1.1009,1.1008,1.10084,706200003.0
2006-05-11 20:57:00,1.10083,1.1011,1.10083,1.1011,350200001.0
2006-05-11 20:58:00,1.10112,1.10115,1.10104,1.10112,265600002.0
2006-05-11 20:59:00,1.10104,1.10109,1.10095,1.10105,293600000.0
2006-05-11 21:00:00,1.10095,1.10114,1.10095,1.10112,1067400003.0
2006-05-11 21:01:00,1.10117,1.10136,1.10117,1.1013,539299996.0
2006-05-11 21:02:00,1.10122,1.10125,1.10112,1.10112,171800003.0
2006-05-11 21:03:00,1.1012,1.1012,1.10105,1.1011,565600001.0
2006-05-11 21:04:00,1.10115,1.10143,1.10113,1.10143,693000000.0
2006-05-11 21:05:00,1.10145,1.10147,1.1013,1.1014,732699997.0
2006-05-11 21:06:00,1.10147,1.10147,1.10137,1.10138,191900000.0
2006-05-11 21:07:00,1.10136,1.1014,1.10119,1.10119,771799996.0
2006-05-11 21:08:00,1.10116,1.10129,1.10116,1.10126,217700004.0
2006-05-11 21:09:00,1.10113,1.10122,1.10112,1.1012,88700000.0
2006-05-11 21:10:00,1.1012,1.1012,1.1011,1.10115,402900004.0
2006-05-11 21:11:00,1.10115,1.10118,1.1011,1.1011,375100000.0
2006-05-11 21:12:00,1.10115,1.10118,1.1011,1.10112,380600000.0
2006-05-11 21:13:00,1.10115,1.10115,1.10107,1.10107,546400000.0
2006-05-11 21:14:00,1.10117,1.10127,1.10116,1.10121,249100003.0
2006-05-11 21:15:00,1.1012,1.10124,1.10118,1.10118,117300001.0
2006-05-11 21:16:00,1.10109,1.10114,1.10106,1.10106,217099999.0
2006-05-11 21:17:00,1.10106,1.10106,1.10097,1.10097,84300000.0
2006-05-11 21:18:00,1.10098,1.10106,1.1009,1.10106,74900002.0
2006-05-11 21:19:00,1.10102,1.10112,1.10102,1.1011,208900002.0
2006-05-11 21:20:00,1.10111,1.10119,1.10111,1.10117,49399999.0
2006-05-11 21:21:00,1.10123,1.10134,1.10123,1.10127,109500003.0
2006-05-11 21:22:00,1.10118,1.10118,1.10114,1.10115,85399998.0
2006-05-11 21:23:00,1.1012,1.10125,1.10114,1.10125,60300001.0
2006-05-11 21:24:00,1.10115,1.10115,1.1011,1.1011,12400000.0
2006-05-11 21:25:00,1.10118,1.10118,1.10114,1.10118,152999998.0
2006-05-11 21:26:00,1.10122,1.10135,1.10106,1.10106,98299999.0
2006-05-11 21:27:00,1.101,1.101,1.10098,1.101,136299999.0
2006-05-11 21:28:00,1.10102,1.10116,1.10102,1.10116,442900000.0
2006-05-11 21:29:00,1.10118,1.10118,1.10097,1.10097,123399999.0
2006-05-11 21:30:00,1.101,1.101,1.10095,1.101,70699999.0
2006-05-11 21:31:00,1.101,1.101,1.101,1.101,123500000.0
2006-05-11 21:32:00,1.101,1.101,1.10093,1.101,209299999.0
2006-05-11 21:33:00,1.10108,1.10113,1.10102,1.10104,236599999.0
2006-05-11 21:34:00,1.1011,1.1011,1.1011,1.1011,110699998.0
2006-05-11 21:35:00,1.1011,1.10113,1.1011,1.1011,140900002.0
2006-05-11 21:36:00,1.10107,1.1011,1.10105,1.10105,88400001.0
2006-05-11 21:37:00,1.10112,1.10112,1.10092,1.10092,51800001.0
2006-05-11 21:38:00,1.1009,1.10095,1.1009,1.1009,112699999.0
2006-05-11 21:39:00,1.1009,1.1009,1.10085,1.1009,294300003.0
2006-05-11 21:40:00,1.1009,1.1009,1.10082,1.10085,402800003.0
2006-05-11 21:41:00,1.10083,1.10095,1.10083,1.10095,56600000.0
2006-05-11 21:42:00,1.10097,1.101,1.10095,1.101,98000001.0
2006-05-11 21:43:00,1.10105,1.10109,1.10102,1.10102,93000001.0
2006-05-11 21:44:00,1.10105,1.1011,1.10105,1.1011,82600000.0
2006-05-11 21:45:00,1.1011,1.1011,1.1011,1.1011,188200002.0
2006-05-11 21:46:00,1.10107,1.10108,1.10097,1.10099,201600002.0
2006-05-11 21:47:00,1.10099,1.10122,1.10099,1.10122,285899999.0
2006-05-11 21:48:00,1.10128,1.10128,1.1012,1.10121,152200002.0
2006-05-11 21:49:00,1.10116,1.10128,1.10115,1.10125,64000001.0
2006-05-11 21:50:00,1.10127,1.10137,1.10127,1.10137,72899999.0
2006-05-11 21:51:00,1.10142,1.10144,1.10136,1.10136,148899997.0
2006-05-11 21:52:00,1.1013,1.10146,1.10127,1.10146,32000000.0
2006-05-11 21:53:00,1.10145,1.10145,1.10125,1.10132,214899997.0
2006-05-11 21:54:00,1.10126,1.10126,1.10106,1.10122,96300001.0
2006-05-11 21:55:00,1.1013,1.1013,1.10127,1.1013,83199997.0
2006-05-11 21:56:00,1.10133,1.10133,1.10133,1.10133,6400000.0
2006-05-11 21:57:00,1.10125,1.10137,1.10125,1.10137,46200000.0
2006-05-11 21:58:00,1.10125,1.10142,1.10125,1.10139,162600003.0
2006-05-11 21:59:00,1.1013,1.10145,1.1013,1.1014,97900001.0
2006-05-11 22:00:00,1.1014,1.10145,1.1013,1.10133,171800004.0
2006-05-11 22:01:00,1.10137,1.1014,1.10137,1.10137,37800000.0
2006-05-11 22:02:00,1.10133,1.10145,1.10128,1.10131,376599997.0
2006-05-11 22:03:00,1.10125,1.1013,1.10125,1.1013,282500000.0
2006-05-11 22:04:00,1.1014,1.10148,1.10138,1.10148,125199998.0
2006-05-11 22:05:00,1.1015,1.10155,1.10145,1.10145,138599999.0
2006-05-11 22:06:00,1.10146,1.10176,1.10146,1.10151,180699996.0
2006-05-11 22:07:00,1.10156,1.10163,1.10148,1.10163,165900001.0
2006-05-11 22:08:00,1.10163,1.10163,1.10153,1.10157,150399996.0
2006-05-11 22:09:00,1.10145,1.10155,1.10145,1.10155,102100001.0
2006-05-11 22:10:00,1.10155,1.10155,1.1015,1.1015,96300001.0
2006-05-11 22:11:00,1.1015,1.1015,1.1015,1.1015,82100001.0
2006-05-11 22:12:00,1.10152,1.10158,1.10152,1.10152,154200005.0
2006-05-11 22:13:00,1.10152,1.1016,1.10152,1.10152,148399997.0
2006-05-11 22:14:00,1.10156,1.10161,1.10153,1.10154,132799999.0
2006-05-11 22:15:00,1.10159,1.10165,1.10155,1.10165,118499999.0
2006-05-11 22:16:00,1.10165,1.10167,1.1016,1.10167,140900001.0
2006-05-11 22:17:00,1.1016,1.10165,1.10155,1.10165,102100002.0
2006-05-11 22:18:00,1.10163,1.10163,1.10151,1.10151,80799998.0
2006-05-11 22:19:00,1.1014,1.10141,1.10138,1.10138,41200000.0
2006-05-11 22:20:00,1.10139,1.10143,1.10136,1.10137,24000000.0
2006-05-11 22:21:00,1.10136,1.10142,1.10127,1.10127,191189997.0
2006-05-11 22:22:00,1.10125,1.10135,1.10125,1.10125,111000001.0
2006-05-11 22:23:00,1.1013,1.1013,1.1013,1.1013,111500001.0
2006-05-11 22:24:00,1.1013,1.10152,1.1013,1.10152,152000004.0
2006-05-11 22:25:00,1.10171,1.10196,1.10171,1.1018,63400000.0
2006-05-11 22:26:00,1.10188,1.10197,1.10188,1.10197,22600000.0
2006-05-11 22:27:00,1.102,1.10205,1.102,1.102,418999998.0
2006-05-11 22:28:00,1.102,1.10212,1.10185,1.102,149299999.0
2006-05-11 22:29:00,1.10212,1.10228,1.10198,1.10213,219699999.0
2006-05-11 22:30:00,1.10211,1.10212,1.10205,1.1021,102300000.0
2006-05-11 22:31:00,1.1021,1.1021,1.10205,1.10205,3200000.0
2006-05-11 22:32:00,1.10207,1.10215,1.10203,1.10211,68400001.0
2006-05-11 22:33:00,1.10212,1.10212,1.10191,1.10202,81899998.0
2006-05-11 22:34:00,1.10195,1.10205,1.10195,1.102,242600000.0
2006-05-11 22:35:00,1.10207,1.10212,1.10202,1.10202,130900001.0
2006-05-11 22:36:00,1.10223,1.10261,1.10223,1.10247,79300001.0
2006-05-11 22:37:00,1.10238,1.10238,1.1022,1.10227,134700000.0
2006-05-11 22:38:00,1.10233,1.10244,1.10233,1.10235,88299999.0
2006-05-11 22:39:00,1.10235,1.10235,1.10225,1.10225,143299998.0
2006-05-11 22:40:00,1.10239,1.10239,1.10234,1.10234,15500000.0
2006-05-11 22:41:00,1.10233,1.10289,1.10233,1.1027,207200002.0
2006-05-11 22:42:00,1.10279,1.10284,1.1027,1.10279,70700001.0
2006-05-11 22:43:00,1.10285,1.10295,1.1028,1.1029,311500002.0
2006-05-11 22:44:00,1.10287,1.10289,1.10275,1.10275,266700004.0
2006-05-11 22:45:00,1.10288,1.1029,1.10261,1.10275,88200001.0
2006-05-11 22:46:00,1.10267,1.10267,1.10251,1.1026,121299999.0
2006-05-11 22:47:00,1.10262,1.10284,1.10262,1.10278,94899999.0
2006-05-11 22:48:00,1.10279,1.10282,1.10276,1.10278,130000000.0
2006-05-11 22:49:00,1.1028,1.1028,1.10275,1.10275,124399999.0
2006-05-11 22:50:00,1.10272,1.10272,1.10253,1.10254,86400000.0
2006-05-11 22:51:00,1.10264,1.10274,1.10264,1.10272,101599997.0
2006-05-11 22:52:00,1.10262,1.10265,1.10253,1.10257,204900000.0
2006-05-11 22:53:00,1.10264,1.10274,1.10255,1.10258,152300003.0
2006-05-11 22:54:00,1.10255,1.10266,1.10255,1.10257,129000000.0
2006-05-11 22:55:00,1.10264,1.10274,1.10261,1.10273,215300000.0
2006-05-11 22:56:00,1.10275,1.10275,1.10255,1.10258,45200000.0
2006-05-11 22:57:00,1.1026,1.10265,1.1026,1.1026,163400000.0
2006-05-11 22:58:00,1.10275,1.1028,1.1027,1.10273,106299999.0
2006-05-11 22:59:00,1.10262,1.10262,1.10226,1.10242,49700000.0
2006-05-11 23:00:00,1.1024,1.10245,1.1024,1.10245,27100000.0
2006-05-11 23:01:00,1.10267,1.10313,1.10267,1.10311,65100000.0
2006-05-11 23:02:00,1.10305,1.10321,1.10284,1.10286,146300000.0
2006-05-11 23:03:00,1.10273,1.10308,1.10265,1.10295,82099998.0
2006-05-11 23:04:00,1.10295,1.10312,1.10257,1.10312,170600005.0
2006-05-11 23:05:00,1.10295,1.10339,1.10287,1.10315,137200003.0
2006-05-11 23:06:00,1.10308,1.10313,1.10294,1.10309,151399999.0
2006-05-11 23:07:00,1.1031,1.10324,1.10292,1.10312,107400000.0
2006-05-11 23:08:00,1.10317,1.10317,1.1028,1.10289,83500000.0
2006-05-11 23:09:00,1.10292,1.10306,1.1027,1.10282,121500002.0
2006-05-11 23:10:00,1.10293,1.10299,1.10273,1.10284,109400001.0
2006-05-11 23:11:00,1.10303,1.1033,1.10293,1.1033,85799999.0
2006-05-11 23:12:00,1.1032,1.10369,1.1032,1.10363,61300000.0
2006-05-11 23:13:00,1.10355,1.10357,1.10312,1.10322,42800000.0
2006-05-11 23:14:00,1.10312,1.10354,1.10312,1.10338,85099999.0
2006-05-11 23:15:00,1.10355,1.10357,1.10334,1.10346,86100000.0
2006-05-11 23:16:00,1.10357,1.10364,1.10325,1.10335,92600001.0
2006-05-11 23:17:00,1.10323,1.10355,1.10322,1.10341,118199999.0
2006-05-11 23:18:00,1.10347,1.10349,1.10321,1.10343,115200002.0
2006-05-11 23:19:00,1.1035,1.10377,1.10339,1.1037,117700001.0
2006-05-11 23:20:00,1.10368,1.10368,1.10329,1.10356,89400001.0
2006-05-11 23:21:00,1.10348,1.10358,1.10344,1.10356,68300001.0
2006-05-11 23:22:00,1.10355,1.10364,1.10332,1.10346,170000001.0
2006-05-11 23:23:00,1.10367,1.10367,1.1031,1.10325,84000000.0
2006-05-11 23:24:00,1.10357,1.10363,1.10337,1.10352,47399999.0
2006-05-11 23:25:00,1.10368,1.10368,1.10324,1.10351,172200002.0
2006-05-11 23:26:00,1.10337,1.10356,1.10315,1.10327,141499998.0
2006-05-11 23:27:00,1.10327,1.10361,1.10327,1.10353,29000000.0
2006-05-11 23:28:00,1.10357,1.10364,1.10318,1.1035,123300000.0
2006-05-11 23:29:00,1.10275,1.10302,1.10275,1.10282,46900000.0
2006-05-11 23:30:00,1.10284,1.10294,1.10284,1.10294,50900000.0
2006-05-11 23:31:00,1.10301,1.10307,1.10297,1.10297,131499999.0
2006-05-11 23:32:00,1.10305,1.1031,1.10298,1.1031,238600002.0
2006-05-11 23:33:00,1.10305,1.10313,1.10302,1.10309,75699999.0
2006-05-11 23:34:00,1.1031,1.10315,1.10305,1.10315,42299999.0
2006-05-11 23:35:00,1.103,1.10312,1.103,1.1031,164300001.0
2006-05-11 23:36:00,1.10305,1.1031,1.10305,1.1031,12900000.0
2006-05-11 23:37:00,1.10305,1.1031,1.10305,1.1031,5600000.0
2006-05-11 23:38:00,1.10302,1.10315,1.10302,1.1031,52100000.0
2006-05-11 23:39:00,1.10303,1.10316,1.10303,1.1031,213300000.0
2006-05-11 23:40:00,1.10308,1.10308,1.10305,1.10305,17800000.0
2006-05-11 23:41:00,1.10308,1.10308,1.10295,1.10295,65100000.0
2006-05-11 23:42:00,1.10301,1.10312,1.10299,1.10308,50600000.0
2006-05-11 23:43:00,1.1031,1.10315,1.1031,1.1031,48800000.0
2006-05-11 23:44:00,1.10305,1.10305,1.1028,1.10303,138399997.0
2006-05-11 23:45:00,1.10315,1.10315,1.10289,1.10292,37900000.0
2006-05-11 23:46:00,1.10289,1.10303,1.10287,1.10287,184899995.0
2006-05-11 23:47:00,1.103,1.103,1.103,1.103,600000.0
2006-05-11 23:48:00,1.103,1.103,1.10295,1.10295,160899996.0
2006-05-11 23:49:00,1.10295,1.103,1.10292,1.10295,104700000.0
2006-05-11 23:50:00,1.10302,1.10312,1.103,1.10312,33200000.0
2006-05-11 23:51:00,1.1031,1.10315,1.10303,1.10303,91799999.0
2006-05-11 23:52:00,1.10298,1.1031,1.10289,1.10289,153100003.0
2006-05-11 23:53:00,1.10287,1.10293,1.10282,1.10283,84300000.0
2006-05-11 23:54:00,1.1028,1.1028,1.1028,1.1028,93599999.0
2006-05-11 23:55:00,1.10275,1.10288,1.10275,1.10288,91400001.0
2006-05-11 23:56:00,1.10272,1.1028,1.10272,1.10275,48400000.0
2006-05-11 23:57:00,1.103,1.10319,1.103,1.10316,86700000.0
2006-05-11 23:58:00,1.10305,1.10315,1.10302,1.10313,76499999.0
2006-05-11 23:59:00,1.10308,1.10315,1.10308,1.10315,8900000.0
2006-05-12 00:00:00,1.10325,1.10325,1.1032,1.1032,56400003.0
2006-05-12 00:01:00,1.10312,1.10312,1.10297,1.10297,36600000.0
2006-05-12 00:02:00,1.10292,1.10302,1.1029,1.10302,37690001.0
2006-05-12 00:03:00,1.10298,1.10312,1.10298,1.10312,29900000.0
2006-05-12 00:04:00,1.10315,1.10318,1.10305,1.1031,113200002.0
2006-05-12 00:05:00,1.10305,1.1031,1.10301,1.10308,47100001.0
2006-05-12 00:06:00,1.103,1.10302,1.10297,1.10297,80799998.0
2006-05-12 00:07:00,1.103,1.103,1.10295,1.10295,31100000.0
2006-05-12 00:08:00,1.103,1.103,1.10289,1.103,57799999.0
2006-05-12 00:09:00,1.103,1.10305,1.10295,1.10305,175099997.0
2006-05-12 00:10:00,1.103,1.10305,1.103,1.103,41400000.0
2006-05-12 00:11:00,1.103,1.103,1.10295,1.103,51599999.0
2006-05-12 00:12:00,1.10305,1.10305,1.10295,1.103,34200000.0
2006-05-12 00:13:00,1.103,1.103,1.10294,1.10298,44600000.0
2006-05-12 00:14:00,1.10287,1.10293,1.10279,1.10283,138100001.0
2006-05-12 00:15:00,1.1028,1.10288,1.10275,1.10278,46700000.0
2006-05-12 00:16:00,1.10277,1.10277,1.10272,1.10275,29500000.0
2006-05-12 00:17:00,1.10282,1.10282,1.10282,1.10282,3200000.0
2006-05-12 00:18:00,1.10285,1.10285,1.10277,1.1028,112399999.0
2006-05-12 00:19:00,1.1028,1.10285,1.10275,1.10285,18600000.0
2006-05-12 00:20:00,1.1028,1.10285,1.10272,1.1028,39699999.0
2006-05-12 00:21:00,1.1028,1.10285,1.10275,1.1028,140700000.0
2006-05-12 00:22:00,1.10285,1.10285,1.10272,1.10277,88199999.0
2006-05-12 00:23:00,1.1028,1.10285,1.10275,1.1028,211400000.0
2006-05-12 00:24:00,1.10285,1.10285,1.10275,1.1028,146700002.0
2006-05-12 00:25:00,1.10277,1.10285,1.10273,1.1028,65200000.0
2006-05-12 00:26:00,1.10267,1.10267,1.10237,1.10237,68500001.0
2006-05-12 00:27:00,1.10228,1.10253,1.1022,1.10253,42900000.0
2006-05-12 00:28:00,1.1026,1.1026,1.10255,1.1026,70299998.0
2006-05-12 00:29:00,1.10257,1.10265,1.10255,1.10255,119000001.0
2006-05-12 00:30:00,1.10255,1.1026,1.10252,1.10255,41999999.0
2006-05-12 00:31:00,1.1026,1.10265,1.10255,1.10255,83499999.0
2006-05-12 00:32:00,1.1026,1.1026,1.1026,1.1026,25600000.0
2006-05-12 00:33:00,1.10258,1.1026,1.10258,1.1026,5800000.0
2006-05-12 00:34:00,1.10265,1.10268,1.10252,1.10268,61700001.0
2006-05-12 00:35:00,1.10254,1.10254,1.10248,1.10248,67500000.0
2006-05-12 00:36:00,1.10233,1.10262,1.10233,1.1025,143600002.0
2006-05-12 00:37:00,1.10258,1.10265,1.10258,1.10265,27299999.0
2006-05-12 00:38:00,1.10255,1.1026,1.10252,1.10257,78700001.0
2006-05-12 00:39:00,1.10255,1.10255,1.10252,1.10252,44899999.0
2006-05-12 00:40:00,1.10253,1.10253,1.1022,1.1022,68800000.0
2006-05-12 00:41:00,1.10206,1.10209,1.10206,1.10209,9700000.0
2006-05-12 00:42:00,1.10186,1.10186,1.10169,1.10169,50800001.0
2006-05-12 00:43:00,1.10148,1.10169,1.10148,1.10166,109899998.0
2006-05-12 00:44:00,1.10167,1.10177,1.10162,1.10162,128099999.0
2006-05-12 00:45:00,1.1016,1.10165,1.10152,1.1016,49800000.0
2006-05-12 00:46:00,1.10165,1.10165,1.10165,1.10165,23600000.0
2006-05-12 00:47:00,1.10156,1.10156,1.10132,1.10132,85800000.0
2006-05-12 00:48:00,1.10145,1.10145,1.10133,1.10145,54199999.0
2006-05-12 00:49:00,1.10142,1.10145,1.10135,1.10135,14600000.0
2006-05-12 00:50:00,1.10145,1.10145,1.10137,1.1014,164600000.0
2006-05-12 00:51:00,1.1014,1.10145,1.10132,1.10132,83800000.0
2006-05-12 00:52:00,1.1014,1.1014,1.10135,1.10135,55000001.0
2006-05-12 00:53:00,1.10135,1.1014,1.10135,1.1014,55399999.0
2006-05-12 00:54:00,1.10143,1.10143,1.10129,1.10132,120700001.0
2006-05-12 00:55:00,1.10117,1.10117,1.10084,1.10084,127799997.0
2006-05-12 00:56:00,1.10087,1.10088,1.1008,1.10081,147100004.0
2006-05-12 00:57:00,1.10083,1.10094,1.10075,1.10075,91800002.0
2006-05-12 00:58:00,1.1005,1.1005,1.10033,1.10039,55900000.0
2006-05-12 00:59:00,1.10036,1.10036,1.10028,1.10029,56100001.0
2006-05-12 01:00:00,1.10015,1.10015,1.09984,1.09997,80300001.0
2006-05-12 01:01:00,1.09992,1.1,1.09981,1.09992,101399999.0
2006-05-12 01:02:00,1.09999,1.10025,1.09999,1.10021,34900000.0
2006-05-12 01:03:00,1.10027,1.10033,1.10018,1.10033,26500000.0
2006-05-12 01:04:00,1.10028,1.10028,1.10012,1.10012,136900000.0
2006-05-12 01:05:00,1.1002,1.10038,1.10005,1.10038,112900002.0
2006-05-12 01:06:00,1.10039,1.10048,1.10039,1.10048,8000000.0
2006-05-12 01:07:00,1.10061,1.10084,1.10058,1.10074,97399999.0
2006-05-12 01:08:00,1.1007,1.10075,1.10065,1.10075,122499998.0
2006-05-12 01:09:00,1.10069,1.10087,1.10069,1.10086,70599999.0
2006-05-12 01:10:00,1.10097,1.101,1.10096,1.101,33399999.0
2006-05-12 01:11:00,1.10098,1.10103,1.10087,1.10103,59300000.0
2006-05-12 01:12:00,1.10103,1.10103,1.10092,1.10098,71100001.0
2006-05-12 01:13:00,1.101,1.101,1.101,1.101,3200000.0
2006-05-12 01:14:00,1.10098,1.10102,1.10098,1.10102,7200000.0
2006-05-12 01:15:00,1.1011,1.1011,1.10105,1.10105,6400000.0
2006-05-12 01:16:00,1.10108,1.1011,1.10102,1.10105,77600000.0
2006-05-12 01:17:00,1.1012,1.1012,1.10115,1.1012,150700003.0
2006-05-12 01:18:00,1.10125,1.10125,1.10125,1.10125,12000000.0
2006-05-12 01:19:00,1.10115,1.10115,1.10092,1.1011,116500001.0
2006-05-12 01:20:00,1.10112,1.1012,1.10112,1.1012,59699998.0
2006-05-12 01:21:00,1.10118,1.1012,1.10115,1.10115,32800000.0
2006-05-12 01:22:00,1.1012,1.1012,1.1012,1.1012,800000.0
2006-05-12 01:23:00,1.1012,1.10122,1.1012,1.10122,49899999.0
2006-05-12 01:24:00,1.10112,1.10112,1.101,1.101,27300000.0
2006-05-12 01:25:00,1.101,1.10103,1.10095,1.10103,117200001.0
2006-05-12 01:26:00,1.101,1.101,1.101,1.101,28100000.0
2006-05-12 01:27:00,1.101,1.101,1.10093,1.10095,25300000.0
2006-05-12 01:28:00,1.10105,1.10105,1.10098,1.10098,70600003.0
2006-05-12 01:29:00,1.10105,1.10108,1.10091,1.10097,51100000.0
2006-05-12 01:30:00,1.10105,1.10106,1.10099,1.10103,65700002.0
2006-05-12 01:31:00,1.10095,1.10095,1.10084,1.10085,50300000.0
2006-05-12 01:32:00,1.10088,1.10088,1.10084,1.10088,98999996.0
2006-05-12 01:33:00,1.10084,1.10097,1.10081,1.10081,81799998.0
2006-05-12 01:34:00,1.10069,1.10069,1.10056,1.10056,16800000.0
2006-05-12 01:35:00,1.10056,1.10056,1.1004,1.1004,93300000.0
2006-05-12 01:36:00,1.10055,1.10055,1.10045,1.1005,70300001.0
2006-05-12 01:37:00,1.10042,1.1005,1.10042,1.1005,12800000.0
2006-05-12 01:38:00,1.10045,1.10055,1.10045,1.1005,133300000.0
2006-05-12 01:39:00,1.10048,1.10055,1.10048,1.10055,47700001.0
2006-05-12 01:40:00,1.10044,1.10059,1.10044,1.10059,36099999.0
2006-05-12 01:41:00,1.10065,1.10065,1.10062,1.10062,34000000.0
2006-05-12 01:42:00,1.10058,1.10058,1.10041,1.10041,94199999.0
2006-05-12 01:43:00,1.10067,1.10082,1.10067,1.10073,63499998.0
2006-05-12 01:44:00,1.10054,1.10054,1.10047,1.10052,117200002.0
2006-05-12 01:45:00,1.1006,1.1006,1.1006,1.1006,10400000.0
2006-05-12 01:46:00,1.10059,1.10074,1.10059,1.1007,76200000.0
2006-05-12 01:47:00,1.10078,1.10084,1.10075,1.10075,74899999.0
2006-05-12 01:48:00,1.10088,1.10101,1.10085,1.10098,83700000.0
2006-05-12 01:49:00,1.10095,1.10103,1.10092,1.10097,111599998.0
2006-05-12 01:50:00,1.10101,1.10111,1.10101,1.10111,3500000.0
2006-05-12 01:51:00,1.10112,1.10112,1.10105,1.10105,15400000.0
2006-05-12 01:52:00,1.10103,1.10103,1.10085,1.10095,51400000.0
2006-05-12 01:53:00,1.10093,1.10098,1.10093,1.10098,42799999.0
2006-05-12 01:54:00,1.10099,1.10099,1.10091,1.10092,38200000.0
2006-05-12 01:55:00,1.10085,1.10093,1.10068,1.10093,90800000.0
2006-05-12 01:56:00,1.1009,1.1009,1.1009,1.1009,19300000.0
2006-05-12 01:57:00,1.10094,1.10094,1.10073,1.10091,73799999.0
2006-05-12 01:58:00,1.10099,1.10105,1.10087,1.10105,76100001.0
2006-05-12 01:59:00,1.10109,1.10116,1.10109,1.10116,46100002.0
2006-05-12 02:00:00,1.10116,1.10116,1.10104,1.10104,110300002.0
2006-05-12 02:01:00,1.10108,1.10109,1.10098,1.10098,92900003.0
2006-05-12 02:02:00,1.10099,1.10115,1.10086,1.10086,146800000.0
2006-05-12 02:03:00,1.1009,1.10108,1.10087,1.10108,120600000.0
2006-05-12 02:04:00,1.10114,1.10122,1.10111,1.10111,43800000.0
2006-05-12 02:05:00,1.10115,1.10115,1.10102,1.1011,125900000.0
2006-05-12 02:06:00,1.10105,1.10125,1.10105,1.10117,67700001.0
2006-05-12 02:07:00,1.1013,1.10154,1.1013,1.10146,108600001.0
2006-05-12 02:08:00,1.10145,1.10145,1.10128,1.10128,86400001.0
2006-05-12 02:09:00,1.10122,1.10122,1.10113,1.10113,46500001.0
2006-05-12 02:10:00,1.10098,1.10098,1.10083,1.10089,98300000.0
2006-05-12 02:11:00,1.10096,1.10103,1.10096,1.10102,37500000.0
2006-05-12 02:12:00,1.10094,1.10094,1.10091,1.10091,18500000.0
2006-05-12 02:13:00,1.10078,1.10078,1.10052,1.10052,24700000.0
2006-05-12 02:14:00,1.10037,1.10037,1.10033,1.10033,21300001.0
2006-05-12 02:15:00,1.10035,1.10035,1.10025,1.10035,78900002.0
2006-05-12 02:16:00,1.1004,1.10042,1.10033,1.10035,35100000.0
2006-05-12 02:17:00,1.10029,1.10044,1.10029,1.10044,83900003.0
2006-05-12 02:18:00,1.10037,1.10037,1.10026,1.10026,33700000.0
2006-05-12 02:19:00,1.10023,1.10033,1.10019,1.10024,132499998.0
2006-05-12 02:20:00,1.10015,1.10028,1.10015,1.10025,54999999.0
2006-05-12 02:21:00,1.10015,1.1002,1.10015,1.1002,40999998.0
2006-05-12 02:22:00,1.1002,1.10025,1.10015,1.10025,125399999.0
2006-05-12 02:23:00,1.10018,1.10025,1.1001,1.10025,116099998.0
2006-05-12 02:24:00,1.10013,1.10013,1.09993,1.09993,2100000.0
2006-05-12 02:25:00,1.09985,1.09992,1.09985,1.09992,44800000.0
2006-05-12 02:26:00,1.10002,1.10003,1.09988,1.09988,41599999.0
2006-05-12 02:27:00,1.09989,1.1,1.09988,1.09997,86000000.0
2006-05-12 02:28:00,1.1,1.1,1.1,1.1,19900000.0
2006-05-12 02:29:00,1.09996,1.10007,1.09994,1.10007,137600002.0
2006-05-12 02:30:00,1.10013,1.10013,1.1001,1.1001,91500000.0
2006-05-12 02:31:00,1.10011,1.10024,1.10011,1.10018,39999999.0
2006-05-12 02:32:00,1.1002,1.1002,1.10005,1.10005,35500001.0
2006-05-12 02:33:00,1.10005,1.10005,1.1,1.1,21600000.0
2006-05-12 02:34:00,1.09991,1.09991,1.09969,1.09973,129900002.0
2006-05-12 02:35:00,1.09971,1.09971,1.09959,1.09959,61600001.0
2006-05-12 02:36:00,1.09958,1.09973,1.09939,1.09939,162500000.0
2006-05-12 02:37:00,1.09936,1.09946,1.09929,1.09935,118900002.0
2006-05-12 02:38:00,1.09937,1.09943,1.09937,1.09941,88499999.0
2006-05-12 02:39:00,1.0994,1.09945,1.09932,1.09945,97500000.0
2006-05-12 02:40:00,1.09932,1.09935,1.09932,1.09935,27900001.0
2006-05-12 02:41:00,1.09944,1.09944,1.09941,1.09941,25700000.0
2006-05-12 02:42:00,1.09953,1.09962,1.09953,1.09962,13700000.0
2006-05-12 02:43:00,1.09969,1.09987,1.09969,1.09987,151499998.0
2006-05-12 02:44:00,1.09995,1.09996,1.09978,1.0998,117199999.0
2006-05-12 02:45:00,1.10005,1.1001,1.10005,1.1001,27400000.0
2006-05-12 02:46:00,1.10034,1.10045,1.10027,1.10027,128900002.0
2006-05-12 02:47:00,1.10018,1.10018,1.10015,1.10015,4100000.0
2006-05-12 02:48:00,1.10023,1.10025,1.10015,1.1002,93800000.0
2006-05-12 02:49:00,1.10017,1.10017,1.10008,1.10008,5600000.0
2006-05-12 02:50:00,1.09998,1.09998,1.09998,1.09998,15300000.0
2006-05-12 02:51:00,1.09995,1.10005,1.09995,1.09995,17300000.0
2006-05-12 02:52:00,1.10008,1.10008,1.10007,1.10007,4800000.0
2006-05-12 02:53:00,1.10008,1.10028,1.10008,1.10028,44600000.0
2006-05-12 02:54:00,1.1006,1.10126,1.1006,1.10122,119399998.0
2006-05-12 02:55:00,1.10124,1.10146,1.10113,1.10113,184600001.0
2006-05-12 02:56:00,1.10092,1.10107,1.10092,1.10101,45590000.0
2006-05-12 02:57:00,1.101,1.101,1.10095,1.10095,49700001.0
2006-05-12 02:58:00,1.10104,1.10104,1.10101,1.10101,23500001.0
2006-05-12 02:59:00,1.10115,1.10115,1.10102,1.10115,76700001.0
2006-05-12 03:00:00,1.10108,1.10108,1.10095,1.10108,24200000.0
2006-05-12 03:01:00,1.101,1.101,1.101,1.101,27600000.0
2006-05-12 03:02:00,1.10102,1.10105,1.1009,1.10105,153100003.0
2006-05-12 03:03:00,1.10105,1.10118,1.10097,1.10118,93000000.0
2006-05-12 03:04:00,1.10125,1.10125,1.10113,1.10113,120199998.0
2006-05-12 03:05:00,1.10115,1.10125,1.10115,1.10115,114299998.0
2006-05-12 03:06:00,1.10113,1.10113,1.10109,1.10113,17800000.0
2006-05-12 03:07:00,1.10106,1.10106,1.10097,1.10097,64800002.0
2006-05-12 03:08:00,1.10102,1.10107,1.10099,1.10103,52100000.0
2006-05-12 03:09:00,1.10107,1.10112,1.10101,1.10102,121600003.0
2006-05-12 03:10:00,1.10098,1.10098,1.10098,1.10098,8800000.0
2006-05-12 03:11:00,1.10112,1.10112,1.10108,1.10108,33200001.0
2006-05-12 03:12:00,1.1012,1.10125,1.1012,1.10122,14600000.0
2006-05-12 03:13:00,1.10127,1.10127,1.10112,1.10115,52400000.0
2006-05-12 03:14:00,1.1012,1.10125,1.10115,1.10115,63000001.0
2006-05-12 03:15:00,1.10115,1.1012,1.10113,1.10113,61400001.0
2006-05-12 03:16:00,1.1012,1.10128,1.1012,1.10128,31100000.0
2006-05-12 03:17:00,1.10122,1.10125,1.10115,1.10115,50200001.0
2006-05-12 03:18:00,1.10125,1.10125,1.10112,1.10123,84199999.0
2006-05-12 03:19:00,1.10119,1.10135,1.10119,1.10135,45500000.0
2006-05-12 03:20:00,1.10141,1.10141,1.10134,1.10134,45400000.0
2006-05-12 03:21:00,1.10136,1.10152,1.10136,1.10152,105699999.0
2006-05-12 03:22:00,1.10146,1.10147,1.10133,1.10147,123500001.0
2006-05-12 03:23:00,1.10142,1.10157,1.10142,1.1015,101800002.0
2006-05-12 03:24:00,1.10147,1.1015,1.10147,1.1015,6400000.0
2006-05-12 03:25:00,1.1015,1.10155,1.10145,1.10153,61200002.0
2006-05-12 03:26:00,1.1015,1.1015,1.10123,1.10123,115200001.0
2006-05-12 03:27:00,1.10118,1.1012,1.10118,1.1012,21800001.0
2006-05-12 03:28:00,1.1012,1.1012,1.1012,1.1012,15400000.0
2006-05-12 03:29:00,1.1012,1.1012,1.1011,1.10113,107899998.0
2006-05-12 03:30:00,1.1012,1.10121,1.10107,1.10107,99700001.0
2006-05-12 03:31:00,1.10105,1.1011,1.101,1.1011,18400000.0
2006-05-12 03:32:00,1.1011,1.1011,1.1011,1.1011,5900000.0
2006-05-12 03:33:00,1.101,1.10112,1.101,1.10112,36400000.0
2006-05-12 03:34:00,1.10108,1.10115,1.10108,1.10115,21500001.0
2006-05-12 03:35:00,1.10105,1.1011,1.10105,1.1011,36200000.0
2006-05-12 03:36:00,1.10102,1.10115,1.10102,1.10115,32000000.0
2006-05-12 03:37:00,1.1011,1.1011,1.1011,1.1011,19900000.0
2006-05-12 03:38:00,1.10112,1.10128,1.10112,1.10128,43100000.0
2006-05-12 03:39:00,1.10131,1.10138,1.10131,1.10138,114299999.0
2006-05-12 03:40:00,1.10135,1.10144,1.10133,1.10133,78700000.0
2006-05-12 03:41:00,1.1013,1.10143,1.10126,1.10143,133999999.0
2006-05-12 03:42:00,1.10128,1.10128,1.10127,1.10127,16800000.0
2006-05-12 03:43:00,1.10129,1.1013,1.10113,1.10113,116500001.0
2006-05-12 03:44:00,1.1012,1.1012,1.10113,1.10113,38900000.0
2006-05-12 03:45:00,1.10118,1.10125,1.10115,1.10115,59000000.0
2006-05-12 03:46:00,1.1012,1.10123,1.1012,1.10123,16000000.0
2006-05-12 03:47:00,1.10119,1.10119,1.10102,1.10108,132500001.0
2006-05-12 03:48:00,1.10105,1.10112,1.10105,1.10105,142400004.0
2006-05-12 03:49:00,1.1011,1.10113,1.10105,1.10105,108600002.0
2006-05-12 03:50:00,1.10105,1.10115,1.10105,1.10115,3300000.0
2006-05-12 03:51:00,1.1011,1.1011,1.1011,1.1011,800000.0
2006-05-12 03:52:00,1.10109,1.10109,1.10099,1.10099,36800000.0
2006-05-12 03:53:00,1.10107,1.10113,1.101,1.10113,66600001.0
2006-05-12 03:54:00,1.10111,1.10118,1.10107,1.10118,131400000.0
2006-05-12 03:55:00,1.1012,1.1012,1.1012,1.1012,37500001.0
2006-05-12 03:56:00,1.10112,1.10125,1.10112,1.10115,21500000.0
2006-05-12 03:57:00,1.10122,1.10123,1.10111,1.10117,56000001.0
2006-05-12 03:58:00,1.10112,1.10132,1.10112,1.10132,46800000.0
2006-05-12 03:59:00,1.10129,1.10129,1.10122,1.10127,81900000.0
2006-05-12 04:00:00,1.10124,1.10148,1.10124,1.1014,60700001.0
2006-05-12 04:01:00,1.10145,1.10145,1.10132,1.10132,33600000.0
2006-05-12 04:02:00,1.10145,1.10145,1.10145,1.10145,38400000.0
2006-05-12 04:03:00,1.10135,1.10135,1.10135,1.10135,27900000.0
2006-05-12 04:04:00,1.10145,1.10145,1.10135,1.10135,44100002.0
2006-05-12 04:05:00,1.1013,1.10144,1.1013,1.10136,117499999.0
2006-05-12 04:06:00,1.10142,1.10171,1.1013,1.10171,40300000.0
2006-05-12 04:07:00,1.10168,1.10168,1.10147,1.10167,39400000.0
2006-05-12 04:08:00,1.1016,1.1016,1.10134,1.1014,62990000.0
2006-05-12 04:09:00,1.10142,1.10145,1.1014,1.10142,24700000.0
2006-05-12 04:10:00,1.10142,1.10148,1.10134,1.10148,173800002.0
2006-05-12 04:11:00,1.10141,1.10144,1.10141,1.10144,43000002.0
2006-05-12 04:12:00,1.10143,1.1015,1.10141,1.10148,152900000.0
2006-05-12 04:13:00,1.10155,1.10155,1.1015,1.1015,13100000.0
2006-05-12 04:14:00,1.1015,1.10155,1.10145,1.10145,110999998.0
2006-05-12 04:15:00,1.10144,1.10172,1.10144,1.10172,32100000.0
2006-05-12 04:16:00,1.10165,1.1017,1.10165,1.1017,36999998.0
2006-05-12 04:17:00,1.1016,1.10168,1.1016,1.10168,32000000.0
2006-05-12 04:18:00,1.1018,1.10195,1.10158,1.10186,190500002.0
2006-05-12 04:19:00,1.10188,1.102,1.10154,1.10154,107100002.0
2006-05-12 04:20:00,1.10175,1.10175,1.1017,1.1017,65100001.0
2006-05-12 04:21:00,1.10163,1.10167,1.10157,1.1016,82300000.0
2006-05-12 04:22:00,1.10155,1.10165,1.10152,1.10162,139599999.0
2006-05-12 04:23:00,1.10152,1.10152,1.10135,1.10144,147299997.0
2006-05-12 04:24:00,1.10145,1.10155,1.10145,1.10145,82300001.0
2006-05-12 04:25:00,1.1015,1.1015,1.1015,1.1015,21500000.0
2006-05-12 04:26:00,1.10145,1.10145,1.10145,1.10145,53000001.0
2006-05-12 04:27:00,1.10143,1.10153,1.10139,1.10153,47200000.0
2006-05-12 04:28:00,1.1014,1.1014,1.1014,1.1014,20799999.0
2006-05-12 04:29:00,1.1015,1.10152,1.1014,1.10145,107400000.0
2006-05-12 04:30:00,1.10145,1.10155,1.10145,1.10155,33700000.0
2006-05-12 04:31:00,1.10155,1.10155,1.10145,1.1015,65799999.0
2006-05-12 04:32:00,1.10142,1.10153,1.10142,1.1015,67499999.0
2006-05-12 04:33:00,1.10143,1.10145,1.10137,1.10144,21600000.0
2006-05-12 04:34:00,1.1015,1.10155,1.10145,1.1015,79800000.0
2006-05-12 04:35:00,1.10152,1.10152,1.1015,1.1015,54900000.0
2006-05-12 04:36:00,1.10147,1.10151,1.10144,1.10148,38400000.0
2006-05-12 04:37:00,1.1014,1.10142,1.1014,1.10142,28600000.0
2006-05-12 04:38:00,1.10141,1.10149,1.10141,1.10141,136699999.0
2006-05-12 04:39:00,1.10144,1.10169,1.10144,1.10146,160500000.0
2006-05-12 04:40:00,1.10142,1.10143,1.10134,1.10135,67400002.0
2006-05-12 04:41:00,1.10142,1.10146,1.10139,1.10142,96699998.0
2006-05-12 04:42:00,1.10149,1.10168,1.10149,1.10167,75999999.0
2006-05-12 04:43:00,1.1017,1.10179,1.10162,1.10177,74600000.0
2006-05-12 04:44:00,1.1018,1.1018,1.1018,1.1018,58100003.0
2006-05-12 04:45:00,1.10175,1.10175,1.10175,1.10175,4800000.0
2006-05-12 04:46:00,1.1018,1.10183,1.10175,1.1018,35100000.0
2006-05-12 04:47:00,1.10175,1.10185,1.10175,1.10177,98399998.0
2006-05-12 04:48:00,1.1018,1.1018,1.10175,1.10175,119000000.0
2006-05-12 04:49:00,1.10185,1.1019,1.10174,1.10176,161699998.0
2006-05-12 04:50:00,1.10173,1.10197,1.10173,1.10181,101000000.0
2006-05-12 04:51:00,1.10183,1.10185,1.10169,1.10185,113800004.0
2006-05-12 04:52:00,1.1019,1.1019,1.1018,1.10187,30300000.0
2006-05-12 04:53:00,1.10187,1.10195,1.10185,1.1019,70299998.0
2006-05-12 04:54:00,1.1019,1.10193,1.10185,1.1019,20000000.0
2006-05-12 04:55:00,1.10185,1.10195,1.10185,1.10192,51000000.0
2006-05-12 04:56:00,1.10185,1.10195,1.10183,1.1019,105700002.0
2006-05-12 04:57:00,1.10195,1.10195,1.10185,1.1019,17800000.0
2006-05-12 04:58:00,1.1019,1.1019,1.1019,1.1019,4100000.0
2006-05-12 04:59:00,1.10187,1.1019,1.10183,1.10187,157400001.0
2006-05-12 05:00:00,1.1019,1.1019,1.1018,1.1018,13700000.0
2006-05-12 05:01:00,1.10188,1.10188,1.10181,1.10188,43100000.0
2006-05-12 05:02:00,1.1019,1.10198,1.10183,1.1019,175799998.0
2006-05-12 05:03:00,1.10185,1.1019,1.10177,1.1019,79499998.0
2006-05-12 05:04:00,1.10173,1.10173,1.10155,1.10157,57500000.0
2006-05-12 05:05:00,1.10143,1.10163,1.10139,1.10148,129200003.0
2006-05-12 05:06:00,1.10142,1.10162,1.10142,1.1016,120200000.0
2006-05-12 05:07:00,1.1017,1.1017,1.10143,1.10159,98699999.0
2006-05-12 05:08:00,1.10158,1.1017,1.10148,1.1017,101199998.0
2006-05-12 05:09:00,1.10165,1.10165,1.10135,1.10135,141100000.0
2006-05-12 05:10:00,1.10139,1.10154,1.10139,1.10154,143000000.0
2006-05-12 05:11:00,1.10162,1.10162,1.10155,1.10155,28700001.0
2006-05-12 05:12:00,1.10162,1.10165,1.1016,1.1016,50200000.0
2006-05-12 05:13:00,1.10152,1.10162,1.10152,1.10158,110200001.0
2006-05-12 05:14:00,1.10162,1.10162,1.10155,1.1016,98100001.0
2006-05-12 05:15:00,1.10155,1.1016,1.10153,1.10153,24700000.0
2006-05-12 05:16:00,1.10165,1.10167,1.10155,1.10155,135299999.0
2006-05-12 05:17:00,1.1016,1.10162,1.10155,1.10155,53300001.0
2006-05-12 05:18:00,1.10158,1.10165,1.10158,1.1016,92500000.0
2006-05-12 05:19:00,1.1016,1.1016,1.10152,1.10152,15900000.0
2006-05-12 05:20:00,1.10168,1.10168,1.10155,1.1016,52700000.0
2006-05-12 05:21:00,1.1016,1.1016,1.1016,1.1016,26300000.0
2006-05-12 05:22:00,1.1016,1.1016,1.10155,1.1016,32600000.0
2006-05-12 05:23:00,1.10158,1.10165,1.10155,1.10158,93500000.0
2006-05-12 05:24:00,1.10165,1.10165,1.10165,1.10165,800000.0
2006-05-12 05:25:00,1.1016,1.1016,1.1016,1.1016,2400000.0
2006-05-12 05:26:00,1.1016,1.10165,1.10155,1.10155,22400000.0
2006-05-12 05:27:00,1.10155,1.1016,1.10155,1.1016,66499998.0
2006-05-12 05:28:00,1.1016,1.1016,1.1016,1.1016,2400000.0
2006-05-12 05:29:00,1.1016,1.1016,1.10155,1.1016,131300001.0
2006-05-12 05:30:00,1.10152,1.1016,1.10152,1.10155,157700001.0
2006-05-12 05:31:00,1.1016,1.10165,1.10152,1.1016,92599999.0
2006-05-12 05:32:00,1.10165,1.10165,1.10165,1.10165,1600000.0
2006-05-12 05:33:00,1.10164,1.10166,1.10164,1.10166,28600000.0
2006-05-12 05:34:00,1.10161,1.10161,1.10151,1.10151,84700000.0
2006-05-12 05:35:00,1.10159,1.10175,1.10157,1.10169,101200000.0
2006-05-12 05:36:00,1.1017,1.10175,1.1017,1.10175,47700000.0
2006-05-12 05:37:00,1.10165,1.1017,1.10165,1.1017,17500001.0
2006-05-12 05:38:00,1.10173,1.10187,1.10169,1.10175,70600002.0
2006-05-12 05:39:00,1.1019,1.10195,1.10185,1.10195,120500000.0
2006-05-12 05:40:00,1.10188,1.10189,1.10178,1.10182,79099999.0
2006-05-12 05:41:00,1.10183,1.10185,1.1018,1.10185,63799999.0
2006-05-12 05:42:00,1.10183,1.10183,1.10176,1.10178,95800001.0
2006-05-12 05:43:00,1.10172,1.10188,1.10172,1.10188,16500000.0
2006-05-12 05:44:00,1.10179,1.1018,1.10172,1.10175,168400004.0
2006-05-12 05:45:00,1.1017,1.10185,1.1017,1.10175,59800000.0
2006-05-12 05:46:00,1.10178,1.10179,1.10166,1.10172,163999998.0
2006-05-12 05:47:00,1.1018,1.10183,1.10173,1.1018,94899998.0
2006-05-12 05:48:00,1.10175,1.1018,1.10175,1.1018,26800000.0
2006-05-12 05:49:00,1.10185,1.10196,1.10184,1.10185,99899998.0
2006-05-12 05:50:00,1.1018,1.10191,1.10178,1.10182,41899999.0
2006-05-12 05:51:00,1.1017,1.10185,1.1017,1.10175,104099998.0
2006-05-12 05:52:00,1.1019,1.10203,1.1019,1.10191,161300000.0
2006-05-12 05:53:00,1.10198,1.10205,1.1019,1.10205,65900000.0
2006-05-12 05:54:00,1.10205,1.10205,1.102,1.102,4200000.0
2006-05-12 05:55:00,1.10202,1.10204,1.10191,1.102,69400001.0
2006-05-12 05:56:00,1.10197,1.102,1.10197,1.102,44200000.0
2006-05-12 05:57:00,1.10194,1.10199,1.10191,1.10192,33900000.0
2006-05-12 05:58:00,1.1019,1.10195,1.10185,1.10185,73499999.0
2006-05-12 05:59:00,1.10185,1.10185,1.10185,1.10185,50500002.0
2006-05-12 06:00:00,1.1019,1.10198,1.10187,1.10187,140800000.0
2006-05-12 06:01:00,1.1019,1.10195,1.1018,1.1019,36899999.0
2006-05-12 06:02:00,1.10187,1.102,1.10182,1.10187,32600001.0
2006-05-12 06:03:00,1.10184,1.10197,1.10184,1.10191,98600001.0
2006-05-12 06:04:00,1.10189,1.10197,1.10189,1.10194,47700000.0
2006-05-12 06:05:00,1.10208,1.10208,1.10202,1.10205,56299999.0
2006-05-12 06:06:00,1.10205,1.10205,1.10192,1.10193,66400000.0
2006-05-12 06:07:00,1.10202,1.10202,1.10188,1.10202,64590002.0
2006-05-12 06:08:00,1.10198,1.10207,1.10196,1.10202,84700001.0
2006-05-12 06:09:00,1.10202,1.10205,1.10194,1.10195,110000001.0
2006-05-12 06:10:00,1.10213,1.10216,1.10206,1.10215,95900001.0
2006-05-12 06:11:00,1.10205,1.10215,1.10205,1.10208,96000001.0
2006-05-12 06:12:00,1.1021,1.10223,1.1021,1.10211,50000000.0
2006-05-12 06:13:00,1.10211,1.10224,1.1021,1.10215,89000000.0
2006-05-12 06:14:00,1.10212,1.10215,1.10197,1.10215,82200000.0
2006-05-12 06:15:00,1.10213,1.10245,1.10201,1.10245,56899999.0
2006-05-12 06:16:00,1.10248,1.10257,1.10242,1.10256,134900000.0
2006-05-12 06:17:00,1.10251,1.10251,1.10229,1.10232,78799999.0
2006-05-12 06:18:00,1.10227,1.10227,1.10193,1.10198,142000004.0
2006-05-12 06:19:00,1.10212,1.10222,1.10212,1.1022,67500000.0
2006-05-12 06:20:00,1.10217,1.10227,1.10217,1.10227,67900000.0
2006-05-12 06:21:00,1.10223,1.10225,1.1021,1.10225,61500000.0
2006-05-12 06:22:00,1.10228,1.10231,1.10222,1.10231,10600000.0
2006-05-12 06:23:00,1.10225,1.1023,1.10225,1.1023,86699999.0
2006-05-12 06:24:00,1.10233,1.10247,1.10233,1.10247,101500002.0
2006-05-12 06:25:00,1.10258,1.1026,1.10236,1.10255,37000000.0
2006-05-12 06:26:00,1.10238,1.10238,1.10217,1.10227,23200000.0
2006-05-12 06:27:00,1.10228,1.10228,1.102,1.10208,101600000.0
2006-05-12 06:28:00,1.10209,1.10225,1.1019,1.10195,113600001.0
2006-05-12 06:29:00,1.10193,1.10216,1.10192,1.10202,115700000.0
2006-05-12 06:30:00,1.10201,1.10214,1.10198,1.10211,124600001.0
2006-05-12 06:31:00,1.1022,1.10225,1.10215,1.10215,74500000.0
2006-05-12 06:32:00,1.10224,1.10229,1.1021,1.1021,23200000.0
2006-05-12 06:33:00,1.10206,1.10216,1.10195,1.10203,234400005.0
2006-05-12 06:34:00,1.10203,1.10203,1.10195,1.10198,62400000.0
2006-05-12 06:35:00,1.10194,1.102,1.10189,1.10192,130400000.0
2006-05-12 06:36:00,1.10197,1.10197,1.10186,1.10186,4000000.0
2006-05-12 06:37:00,1.1019,1.10192,1.10185,1.1019,81000000.0
2006-05-12 06:38:00,1.10183,1.10205,1.10183,1.10185,137899999.0
2006-05-12 06:39:00,1.1017,1.1017,1.10159,1.10169,64300000.0
2006-05-12 06:40:00,1.10172,1.10172,1.10151,1.10163,100100001.0
2006-05-12 06:41:00,1.10152,1.10166,1.10148,1.10166,116600001.0
2006-05-12 06:42:00,1.1017,1.10175,1.10162,1.1017,86100001.0
2006-05-12 06:43:00,1.10165,1.1017,1.10165,1.1017,16200000.0
2006-05-12 06:44:00,1.10162,1.10173,1.10162,1.10165,86800000.0
2006-05-12 06:45:00,1.10166,1.10168,1.10158,1.10161,27900000.0
2006-05-12 06:46:00,1.10175,1.10175,1.10165,1.10165,25600000.0
2006-05-12 06:47:00,1.10165,1.1017,1.10158,1.10162,117400000.0
2006-05-12 06:48:00,1.1016,1.10163,1.10155,1.10163,76800000.0
2006-05-12 06:49:00,1.10163,1.10167,1.10162,1.10163,88100002.0
2006-05-12 06:50:00,1.10166,1.10166,1.10155,1.10166,64599999.0
2006-05-12 06:51:00,1.10167,1.1017,1.1014,1.1017,89799998.0
2006-05-12 06:52:00,1.10167,1.10169,1.10156,1.10156,97700000.0
2006-05-12 06:53:00,1.10158,1.10158,1.10158,1.10158,19900000.0
2006-05-12 06:54:00,1.1016,1.1016,1.1016,1.1016,3200000.0
2006-05-12 06:55:00,1.10168,1.10169,1.10166,1.10169,40700000.0
2006-05-12 06:56:00,1.10168,1.10169,1.10165,1.10169,47799999.0
2006-05-12 06:57:00,1.1017,1.1017,1.10165,1.10165,10600000.0
2006-05-12 06:58:00,1.1017,1.1017,1.1017,1.1017,8800000.0
2006-05-12 06:59:00,1.1016,1.10175,1.1016,1.1017,148200000.0
2006-05-12 07:00:00,1.10165,1.1017,1.10165,1.10165,83900001.0
2006-05-12 07:01:00,1.10175,1.10175,1.10165,1.10165,124100001.0
2006-05-12 07:02:00,1.10158,1.10158,1.10144,1.10144,51200001.0
2006-05-12 07:03:00,1.10147,1.1015,1.1014,1.1015,121500003.0
2006-05-12 07:04:00,1.10145,1.1015,1.1014,1.1015,197900003.0
2006-05-12 07:05:00,1.10142,1.1015,1.10142,1.1015,12100000.0
2006-05-12 07:06:00,1.10155,1.10155,1.10145,1.1015,66599999.0
2006-05-12 07:07:00,1.10146,1.10146,1.10137,1.10142,105299999.0
2006-05-12 07:08:00,1.10144,1.10153,1.1014,1.10153,130800001.0
2006-05-12 07:09:00,1.10145,1.10155,1.10145,1.10145,97499999.0
2006-05-12 07:10:00,1.1015,1.10153,1.1015,1.10153,8800000.0
2006-05-12 07:11:00,1.1015,1.1015,1.1015,1.1015,7200000.0
2006-05-12 07:12:00,1.10145,1.10155,1.10145,1.10148,105499999.0
2006-05-12 07:13:00,1.1015,1.10155,1.10142,1.1015,46700000.0
2006-05-12 07:14:00,1.10145,1.1015,1.10145,1.10147,82300001.0
2006-05-12 07:15:00,1.10147,1.10153,1.10147,1.1015,104599998.0
2006-05-12 07:16:00,1.10152,1.10163,1.10143,1.10155,98100004.0
2006-05-12 07:17:00,1.10159,1.10164,1.10139,1.10139,37900000.0
2006-05-12 07:18:00,1.10123,1.10129,1.1012,1.10129,86399999.0
2006-05-12 07:19:00,1.10123,1.10148,1.10123,1.10127,122300000.0
2006-05-12 07:20:00,1.10124,1.10129,1.10121,1.10129,131799999.0
2006-05-12 07:21:00,1.10127,1.10135,1.10125,1.1013,202400004.0
2006-05-12 07:22:00,1.10122,1.10125,1.10118,1.10122,41600000.0
2006-05-12 07:23:00,1.10123,1.10127,1.10123,1.10127,42200000.0
2006-05-12 07:24:00,1.10133,1.10133,1.10125,1.10125,15000000.0
2006-05-12 07:25:00,1.1013,1.10135,1.10125,1.10125,128600000.0
2006-05-12 07:26:00,1.10134,1.1014,1.10134,1.10134,54300000.0
2006-05-12 07:27:00,1.1014,1.1014,1.10137,1.10137,4800000.0
2006-05-12 07:28:00,1.10135,1.10147,1.10135,1.1014,102200001.0
2006-05-12 07:29:00,1.10125,1.10127,1.10125,1.10127,10400000.0
2006-05-12 07:30:00,1.10115,1.10115,1.10115,1.10115,37700002.0
2006-05-12 07:31:00,1.1012,1.10125,1.10112,1.1012,141500000.0
2006-05-12 07:32:00,1.10125,1.10125,1.1012,1.1012,31100000.0
2006-05-12 07:33:00,1.10122,1.10128,1.10118,1.10128,79300002.0
2006-05-12 07:34:00,1.1013,1.1013,1.10125,1.1013,118900001.0
2006-05-12 07:35:00,1.10125,1.10135,1.10125,1.1013,74499998.0
2006-05-12 07:36:00,1.10128,1.1013,1.10117,1.10126,25300000.0
2006-05-12 07:37:00,1.10132,1.10137,1.10132,1.10137,66399999.0
2006-05-12 07:38:00,1.10145,1.10145,1.10135,1.1014,80299998.0
2006-05-12 07:39:00,1.10126,1.10126,1.10113,1.10118,56500000.0
2006-05-12 07:40:00,1.10114,1.10116,1.1011,1.1011,56000001.0
2006-05-12 07:41:00,1.10099,1.10117,1.10099,1.10105,88700001.0
2006-05-12 07:42:00,1.10107,1.10115,1.10105,1.10115,123400003.0
2006-05-12 07:43:00,1.10115,1.10115,1.10105,1.10105,27500001.0
2006-05-12 07:44:00,1.1011,1.1011,1.10098,1.10108,62400001.0
2006-05-12 07:45:00,1.10092,1.10107,1.10092,1.10105,109300001.0
2006-05-12 07:46:00,1.101,1.10106,1.10097,1.10097,45200001.0
2006-05-12 07:47:00,1.10095,1.101,1.10095,1.101,8800000.0
2006-05-12 07:48:00,1.10097,1.101,1.10092,1.10092,113900001.0
2006-05-12 07:49:00,1.10086,1.10086,1.10043,1.10044,112699998.0
2006-05-12 07:50:00,1.10051,1.10055,1.10047,1.10055,24000000.0
2006-05-12 07:51:00,1.1006,1.10062,1.10055,1.10055,40899999.0
2006-05-12 07:52:00,1.1006,1.1006,1.10055,1.10055,28900000.0
2006-05-12 07:53:00,1.1006,1.1006,1.1006,1.1006,53700001.0
2006-05-12 07:54:00,1.1006,1.10065,1.10055,1.10055,133900002.0
2006-05-12 07:55:00,1.1006,1.10065,1.10052,1.10065,69300000.0
2006-05-12 07:56:00,1.10067,1.10067,1.10067,1.10067,15100000.0
2006-05-12 07:57:00,1.1006,1.1006,1.10058,1.10058,44000000.0
2006-05-12 07:58:00,1.1004,1.1004,1.09994,1.10004,51800001.0
2006-05-12 07:59:00,1.10003,1.10009,1.10003,1.10009,23200000.0
2006-05-12 08:00:00,1.10004,1.10013,1.10001,1.10008,85500000.0
2006-05-12 08:01:00,1.09999,1.10015,1.09993,1.09993,73500000.0
2006-05-12 08:02:00,1.09995,1.10005,1.09995,1.1,42800000.0
2006-05-12 08:03:00,1.09997,1.10005,1.09995,1.10005,40999999.0
2006-05-12 08:04:00,1.09998,1.10005,1.09995,1.10005,118200000.0
2006-05-12 08:05:00,1.10018,1.10018,1.09995,1.10007,120099999.0
2006-05-12 08:06:00,1.10018,1.10031,1.10017,1.10031,67100002.0
2006-05-12 08:07:00,1.10032,1.10038,1.1003,1.10038,63900000.0
2006-05-12 08:08:00,1.10042,1.10042,1.1004,1.1004,74799999.0
2006-05-12 08:09:00,1.10043,1.10061,1.10043,1.10044,49300000.0
2006-05-12 08:10:00,1.10051,1.10057,1.10047,1.10056,139400001.0
2006-05-12 08:11:00,1.10065,1.10133,1.10065,1.10133,50500000.0
2006-05-12 08:12:00,1.10134,1.10134,1.10121,1.10121,29500000.0
2006-05-12 08:13:00,1.10112,1.10117,1.10106,1.10111,87100002.0
2006-05-12 08:14:00,1.10115,1.10125,1.10115,1.1012,36700000.0
2006-05-12 08:15:00,1.10123,1.10129,1.10117,1.10117,37900000.0
2006-05-12 08:16:00,1.1012,1.10129,1.10116,1.10116,86699998.0
2006-05-12 08:17:00,1.10122,1.10122,1.10098,1.10102,83300000.0
2006-05-12 08:18:00,1.10105,1.10105,1.10105,1.10105,6400000.0
2006-05-12 08:19:00,1.10113,1.10121,1.10102,1.1011,99600002.0
2006-05-12 08:20:00,1.10104,1.10104,1.10074,1.10074,18400000.0
2006-05-12 08:21:00,1.10065,1.10077,1.10064,1.10067,192499997.0
2006-05-12 08:22:00,1.10084,1.10104,1.10084,1.10104,38500000.0
2006-05-12 08:23:00,1.1011,1.10115,1.10105,1.1011,108400000.0
2006-05-12 08:24:00,1.10107,1.1011,1.10105,1.1011,104100000.0
2006-05-12 08:25:00,1.1011,1.1011,1.10102,1.1011,75600001.0
2006-05-12 08:26:00,1.10112,1.1013,1.10112,1.1013,19300000.0
2006-05-12 08:27:00,1.10119,1.10138,1.10119,1.10138,35200001.0
2006-05-12 08:28:00,1.10142,1.10143,1.10116,1.10116,93300000.0
2006-05-12 08:29:00,1.1011,1.1011,1.101,1.101,73200000.0
2006-05-12 08:30:00,1.10103,1.10113,1.10103,1.1011,55100000.0
2006-05-12 08:31:00,1.10111,1.10133,1.10106,1.10133,78600000.0
2006-05-12 08:32:00,1.10147,1.10159,1.10144,1.10158,112799998.0
2006-05-12 08:33:00,1.10156,1.10165,1.10151,1.10158,108699998.0
2006-05-12 08:34:00,1.1015,1.10155,1.10145,1.10155,102999997.0
2006-05-12 08:35:00,1.10162,1.1017,1.10157,1.10165,81400002.0
2006-05-12 08:36:00,1.10167,1.10167,1.10161,1.10161,36199999.0
2006-05-12 08:37:00,1.1017,1.1017,1.1017,1.1017,61400002.0
2006-05-12 08:38:00,1.1017,1.1017,1.10163,1.10167,71400000.0
2006-05-12 08:39:00,1.10165,1.10172,1.10156,1.10156,61000000.0
2006-05-12 08:40:00,1.1015,1.10157,1.1015,1.10157,53800000.0
2006-05-12 08:41:00,1.1016,1.10165,1.1015,1.1015,111799997.0
2006-05-12 08:42:00,1.10155,1.1016,1.10155,1.1016,30300000.0
2006-05-12 08:43:00,1.10165,1.10165,1.10153,1.10155,111700000.0
2006-05-12 08:44:00,1.10184,1.10242,1.10184,1.10242,145999996.0
2006-05-12 08:45:00,1.10238,1.10239,1.10234,1.10239,120200003.0
2006-05-12 08:46:00,1.10229,1.10229,1.10224,1.10224,59200001.0
2006-05-12 08:47:00,1.10221,1.10221,1.10221,1.10221,52699999.0
2006-05-12 08:48:00,1.1024,1.1024,1.10235,1.10235,40599998.0
2006-05-12 08:49:00,1.10225,1.10225,1.1022,1.1022,15100000.0
2006-05-12 08:50:00,1.10183,1.10183,1.10163,1.10173,106200004.0
2006-05-12 08:51:00,1.10168,1.10181,1.1016,1.10181,109399998.0
2006-05-12 08:52:00,1.10173,1.10173,1.10157,1.10162,68099999.0
2006-05-12 08:53:00,1.10158,1.10158,1.10131,1.10146,124600001.0
2006-05-12 08:54:00,1.10138,1.10143,1.10129,1.10143,120500000.0
2006-05-12 08:55:00,1.10139,1.10144,1.10129,1.10144,128499998.0
2006-05-12 08:56:00,1.10138,1.10142,1.10138,1.10139,96700000.0
2006-05-12 08:57:00,1.10133,1.10144,1.10132,1.10132,94799997.0
2006-05-12 08:58:00,1.1014,1.10147,1.10129,1.10132,81399999.0
2006-05-12 08:59:00,1.1013,1.10135,1.1013,1.1013,82299999.0
2006-05-12 09:00:00,1.10125,1.10133,1.10125,1.1013,63400001.0
2006-05-12 09:01:00,1.10124,1.10124,1.10116,1.10116,22300000.0
2006-05-12 09:02:00,1.10114,1.10125,1.10102,1.10102,93300000.0
2006-05-12 09:03:00,1.10107,1.10122,1.10107,1.10122,53300001.0
2006-05-12 09:04:00,1.10122,1.10129,1.10116,1.10128,130300001.0
2006-05-12 09:05:00,1.1013,1.10134,1.10122,1.10124,159099999.0
2006-05-12 09:06:00,1.10116,1.10119,1.10101,1.10101,58200000.0
2006-05-12 09:07:00,1.10101,1.10104,1.10101,1.10104,62300001.0
2006-05-12 09:08:00,1.10105,1.10116,1.10105,1.10112,104300003.0
2006-05-12 09:09:00,1.101,1.10113,1.101,1.10113,82899998.0
2006-05-12 09:10:00,1.10108,1.10108,1.101,1.101,65800003.0
2006-05-12 09:11:00,1.10093,1.10098,1.1008,1.1008,105300002.0
2006-05-12 09:12:00,1.10079,1.10082,1.10073,1.10082,74299998.0
2006-05-12 09:13:00,1.10088,1.10098,1.10086,1.10098,83599999.0
2006-05-12 09:14:00,1.10099,1.10099,1.10096,1.10096,21499999.0
2006-05-12 09:15:00,1.10097,1.10097,1.10085,1.10085,54300002.0
2006-05-12 09:16:00,1.1009,1.1009,1.10087,1.10087,33900000.0
2006-05-12 09:17:00,1.10086,1.10091,1.1008,1.1008,149700003.0
2006-05-12 09:18:00,1.10072,1.10072,1.10071,1.10071,1600000.0
2006-05-12 09:19:00,1.10063,1.10063,1.1005,1.1005,141600001.0
2006-05-12 09:20:00,1.10051,1.10053,1.10017,1.10018,94800002.0
2006-05-12 09:21:00,1.1003,1.1003,1.1003,1.1003,2500000.0
2006-05-12 09:22:00,1.10057,1.10068,1.10057,1.10063,130400000.0
2006-05-12 09:23:00,1.10057,1.10065,1.1004,1.10065,60699999.0
2006-05-12 09:24:00,1.10075,1.10075,1.10065,1.10065,123900001.0
2006-05-12 09:25:00,1.10067,1.10067,1.10032,1.10035,132799999.0
2006-05-12 09:26:00,1.10039,1.1006,1.10039,1.10054,42200000.0
2006-05-12 09:27:00,1.10057,1.10064,1.10043,1.10045,96300002.0
2006-05-12 09:28:00,1.10051,1.10059,1.10051,1.10059,95699999.0
2006-05-12 09:29:00,1.10051,1.10056,1.10039,1.10043,130700002.0
2006-05-12 09:30:00,1.10042,1.10044,1.10026,1.10038,171000000.0
2006-05-12 09:31:00,1.10028,1.10028,1.10003,1.10003,70999999.0
2006-05-12 09:32:00,1.0999,1.0999,1.09967,1.09974,56299999.0
2006-05-12 09:33:00,1.09982,1.09987,1.09975,1.0998,158800002.0
2006-05-12 09:34:00,1.09983,1.09991,1.09983,1.09991,44700000.0
2006-05-12 09:35:00,1.09987,1.10005,1.09974,1.10003,192600004.0
2006-05-12 09:36:00,1.10002,1.10022,1.09999,1.10022,95399999.0
2006-05-12 09:37:00,1.10038,1.10056,1.10038,1.10049,119100000.0
2006-05-12 09:38:00,1.10052,1.10052,1.10036,1.10048,71000001.0
2006-05-12 09:39:00,1.10051,1.1006,1.10047,1.1006,102500000.0
2006-05-12 09:40:00,1.10066,1.10074,1.10066,1.10074,16900000.0
2006-05-12 09:41:00,1.10068,1.10079,1.10068,1.10073,79900000.0
2006-05-12 09:42:00,1.10082,1.10082,1.10066,1.10069,88099997.0
2006-05-12 09:43:00,1.1006,1.10067,1.1006,1.1006,36800000.0
2006-05-12 09:44:00,1.10059,1.10084,1.10059,1.10084,43900000.0
2006-05-12 09:45:00,1.10085,1.1009,1.10085,1.1009,23300000.0
2006-05-12 09:46:00,1.10095,1.10095,1.10095,1.10095,4800000.0
2006-05-12 09:47:00,1.10082,1.10098,1.10082,1.10097,104500000.0
2006-05-12 09:48:00,1.10092,1.10092,1.10086,1.10086,22800000.0
2006-05-12 09:49:00,1.10091,1.10096,1.10091,1.10096,27900000.0
2006-05-12 09:50:00,1.10097,1.1011,1.10093,1.10093,116100001.0
2006-05-12 09:51:00,1.101,1.10102,1.10098,1.10098,65400001.0
2006-05-12 09:52:00,1.10083,1.101,1.10076,1.10098,87300000.0
2006-05-12 09:53:00,1.10116,1.10134,1.10108,1.10134,62800000.0
2006-05-12 09:54:00,1.10139,1.10139,1.10126,1.10131,64899999.0
2006-05-12 09:55:00,1.1014,1.10151,1.10132,1.10151,87000000.0
2006-05-12 09:56:00,1.10149,1.10163,1.10146,1.10163,144499998.0
2006-05-12 09:57:00,1.10175,1.102,1.10175,1.10186,95900000.0
2006-05-12 09:58:00,1.10195,1.10205,1.10195,1.10197,82800001.0
2006-05-12 09:59:00,1.1019,1.10205,1.10189,1.10203,121100002.0
2006-05-12 10:00:00,1.102,1.10213,1.102,1.10213,107499999.0
2006-05-12 10:01:00,1.10216,1.10221,1.10202,1.10221,57900000.0
2006-05-12 10:02:00,1.10229,1.10237,1.10212,1.10225,139200001.0
2006-05-12 10:03:00,1.10224,1.10224,1.10184,1.10184,46599999.0
2006-05-12 10:04:00,1.10187,1.10187,1.10144,1.10147,217800003.0
2006-05-12 10:05:00,1.10157,1.1016,1.10157,1.1016,8200000.0
2006-05-12 10:06:00,1.10181,1.10181,1.10172,1.1018,111800000.0
2006-05-12 10:07:00,1.10151,1.10154,1.10142,1.10154,19800000.0
2006-05-12 10:08:00,1.1015,1.10151,1.10143,1.10151,69600001.0
2006-05-12 10:09:00,1.10155,1.10162,1.10155,1.10162,91100003.0
2006-05-12 10:10:00,1.10148,1.10148,1.10134,1.10137,110000002.0
2006-05-12 10:11:00,1.10141,1.10143,1.10137,1.10143,76900000.0
2006-05-12 10:12:00,1.10136,1.1015,1.10136,1.10147,144400001.0
2006-05-12 10:13:00,1.10141,1.10147,1.10141,1.10145,114099998.0
2006-05-12 10:14:00,1.10142,1.10148,1.1014,1.10148,36300001.0
2006-05-12 10:15:00,1.1015,1.1015,1.101,1.101,159100002.0
2006-05-12 10:16:00,1.10096,1.10106,1.1009,1.1009,103600000.0
2006-05-12 10:17:00,1.10099,1.10099,1.10085,1.10085,78100001.0
2006-05-12 10:18:00,1.10086,1.1009,1.10081,1.10081,111600001.0
2006-05-12 10:19:00,1.10071,1.10071,1.10027,1.10027,43600000.0
2006-05-12 10:20:00,1.10025,1.10035,1.10017,1.10035,106499999.0
2006-05-12 10:21:00,1.10022,1.1003,1.10005,1.1003,99899999.0
2006-05-12 10:22:00,1.1003,1.10061,1.1003,1.1006,95000000.0
2006-05-12 10:23:00,1.10089,1.10132,1.10089,1.10132,74300002.0
2006-05-12 10:24:00,1.10173,1.10176,1.10166,1.10172,133800002.0
2006-05-12 10:25:00,1.1017,1.10179,1.10164,1.10175,120800000.0
2006-05-12 10:26:00,1.10181,1.10199,1.10181,1.1019,116800001.0
2006-05-12 10:27:00,1.10187,1.10189,1.10184,1.10185,102400000.0
2006-05-12 10:28:00,1.10185,1.10219,1.10185,1.10219,138900000.0
2006-05-12 10:29:00,1.1023,1.10249,1.10228,1.10229,194600000.0
2006-05-12 10:30:00,1.10227,1.10231,1.10214,1.10218,141400002.0
2006-05-12 10:31:00,1.1021,1.1021,1.10192,1.10192,19100001.0
2006-05-12 10:32:00,1.10192,1.10206,1.10191,1.10191,95700003.0
2006-05-12 10:33:00,1.10196,1.10211,1.10192,1.10206,59600001.0
2006-05-12 10:34:00,1.10205,1.10212,1.10202,1.10208,121799999.0
2006-05-12 10:35:00,1.10204,1.10219,1.10204,1.10212,130900000.0
2006-05-12 10:36:00,1.10213,1.10213,1.10193,1.10197,130099999.0
2006-05-12 10:37:00,1.10189,1.10198,1.10189,1.10198,102800000.0
2006-05-12 10:38:00,1.1021,1.10242,1.1021,1.10228,228200000.0
2006-05-12 10:39:00,1.10232,1.10235,1.10226,1.10226,111200000.0
2006-05-12 10:40:00,1.10217,1.10222,1.10217,1.1022,143100001.0
2006-05-12 10:41:00,1.10223,1.10238,1.10223,1.10226,56499999.0
2006-05-12 10:42:00,1.10228,1.10234,1.10221,1.10222,76100000.0
2006-05-12 10:43:00,1.10234,1.10247,1.10234,1.10247,39900000.0
2006-05-12 10:44:00,1.10227,1.10227,1.10196,1.10199,49200000.0
2006-05-12 10:45:00,1.10202,1.10206,1.10198,1.10201,87590000.0
2006-05-12 10:46:00,1.10196,1.10204,1.10191,1.10195,115400001.0
2006-05-12 10:47:00,1.10193,1.10205,1.10193,1.10205,28700000.0
2006-05-12 10:48:00,1.10207,1.10217,1.10203,1.10206,125500002.0
2006-05-12 10:49:00,1.10207,1.1021,1.10195,1.1021,93300000.0
2006-05-12 10:50:00,1.10209,1.10218,1.10202,1.10218,127500001.0
2006-05-12 10:51:00,1.10217,1.10217,1.10207,1.10216,139400001.0
2006-05-12 10:52:00,1.10215,1.10226,1.10215,1.10217,52000001.0
2006-05-12 10:53:00,1.10221,1.10221,1.10209,1.1021,60900000.0
2006-05-12 10:54:00,1.10215,1.1022,1.1021,1.1022,122699998.0
2006-05-12 10:55:00,1.10212,1.10212,1.10187,1.10187,82300001.0
2006-05-12 10:56:00,1.10187,1.10205,1.10187,1.102,97799998.0
2006-05-12 10:57:00,1.10195,1.10202,1.10186,1.10186,66500000.0
2006-05-12 10:58:00,1.1019,1.10195,1.10183,1.1019,167399998.0
2006-05-12 10:59:00,1.10195,1.10195,1.10188,1.1019,41700000.0
2006-05-12 11:00:00,1.10182,1.10185,1.10169,1.10173,102500001.0
2006-05-12 11:01:00,1.10174,1.10194,1.10168,1.10194,94600001.0
2006-05-12 11:02:00,1.10205,1.10205,1.102,1.10205,123500000.0
2006-05-12 11:03:00,1.10205,1.10212,1.10197,1.10212,110800000.0
2006-05-12 11:04:00,1.1021,1.1021,1.102,1.10205,44299999.0
2006-05-12 11:05:00,1.10202,1.10203,1.10193,1.10193,74500000.0
2006-05-12 11:06:00,1.10191,1.10191,1.10171,1.10174,108600003.0
2006-05-12 11:07:00,1.10172,1.10172,1.10135,1.10135,129699998.0
2006-05-12 11:08:00,1.10149,1.1016,1.10146,1.1016,64700000.0
2006-05-12 11:09:00,1.10174,1.10179,1.10148,1.10162,133699999.0
2006-05-12 11:10:00,1.10161,1.10161,1.1014,1.1014,29700000.0
2006-05-12 11:11:00,1.10129,1.10136,1.10107,1.10136,115200001.0
2006-05-12 11:12:00,1.10135,1.1014,1.1013,1.10135,141300002.0
2006-05-12 11:13:00,1.10138,1.10144,1.10135,1.1014,141800003.0
2006-05-12 11:14:00,1.10138,1.10164,1.10138,1.10142,95700001.0
2006-05-12 11:15:00,1.10142,1.10159,1.10142,1.10153,156399999.0
2006-05-12 11:16:00,1.10155,1.1016,1.10153,1.10155,196500003.0
2006-05-12 11:17:00,1.1015,1.10155,1.10142,1.10142,62700001.0
2006-05-12 11:18:00,1.10134,1.10151,1.10133,1.10149,67899999.0
2006-05-12 11:19:00,1.10151,1.10151,1.10139,1.1014,156400003.0
2006-05-12 11:20:00,1.10155,1.10155,1.10147,1.10147,74000000.0
2006-05-12 11:21:00,1.10153,1.10155,1.10148,1.10148,102999999.0
2006-05-12 11:22:00,1.10156,1.10159,1.10155,1.10155,62300000.0
2006-05-12 11:23:00,1.10162,1.10185,1.10162,1.10185,75600000.0
2006-05-12 11:24:00,1.10192,1.10235,1.10192,1.1023,141100001.0
2006-05-12 11:25:00,1.10239,1.10254,1.10239,1.10248,90600002.0
2006-05-12 11:26:00,1.10251,1.10253,1.10231,1.10231,90900001.0
2006-05-12 11:27:00,1.10222,1.10233,1.10217,1.10233,173699997.0
2006-05-12 11:28:00,1.10233,1.10234,1.10225,1.1023,71100001.0
2006-05-12 11:29:00,1.10223,1.10242,1.10223,1.10235,56399999.0
2006-05-12 11:30:00,1.10255,1.10273,1.10253,1.10253,47700000.0
2006-05-12 11:31:00,1.10238,1.10253,1.10238,1.10252,197800002.0
2006-05-12 11:32:00,1.10245,1.10247,1.10237,1.10245,134200002.0
2006-05-12 11:33:00,1.1024,1.1025,1.1024,1.1025,102499997.0
2006-05-12 11:34:00,1.10242,1.10242,1.10224,1.10227,185600000.0
2006-05-12 11:35:00,1.10233,1.10247,1.10224,1.10241,129299997.0
2006-05-12 11:36:00,1.10248,1.10272,1.10248,1.10258,173899997.0
2006-05-12 11:37:00,1.1026,1.10265,1.10252,1.10252,70799998.0
2006-05-12 11:38:00,1.10249,1.10258,1.10242,1.10249,71000000.0
2006-05-12 11:39:00,1.10245,1.10252,1.10223,1.10231,95800000.0
2006-05-12 11:40:00,1.10232,1.10239,1.10209,1.10213,100700001.0
2006-05-12 11:41:00,1.10198,1.10198,1.10128,1.10131,88000001.0
2006-05-12 11:42:00,1.10139,1.10176,1.10138,1.10138,118300001.0
2006-05-12 11:43:00,1.10143,1.10146,1.10131,1.10142,93900001.0
2006-05-12 11:44:00,1.1012,1.10147,1.1012,1.10145,36100000.0
2006-05-12 11:45:00,1.10156,1.10156,1.10145,1.10145,64400000.0
2006-05-12 11:46:00,1.1014,1.1014,1.10118,1.10133,58899999.0
2006-05-12 11:47:00,1.10116,1.10116,1.10038,1.10047,110300003.0
2006-05-12 11:48:00,1.10049,1.10061,1.10048,1.10048,87600001.0
2006-05-12 11:49:00,1.10054,1.10057,1.10045,1.10045,165500003.0
2006-05-12 11:50:00,1.10053,1.1007,1.10053,1.10068,119500000.0
2006-05-12 11:51:00,1.10068,1.10069,1.10044,1.10044,130600002.0
2006-05-12 11:52:00,1.10052,1.10064,1.10049,1.1005,211700001.0
2006-05-12 11:53:00,1.10043,1.10058,1.10043,1.10046,88099999.0
2006-05-12 11:54:00,1.10052,1.10052,1.1004,1.10045,185600001.0
2006-05-12 11:55:00,1.1006,1.10065,1.10059,1.10063,77799999.0
2006-05-12 11:56:00,1.10061,1.10068,1.10059,1.10068,32200000.0
2006-05-12 11:57:00,1.10069,1.10074,1.10064,1.10065,176700003.0
2006-05-12 11:58:00,1.10073,1.10085,1.10069,1.1008,79400002.0
2006-05-12 11:59:00,1.1011,1.10158,1.1011,1.10158,102900001.0
2006-05-12 12:00:00,1.10163,1.10173,1.10154,1.10166,84300000.0
2006-05-12 12:01:00,1.10176,1.10191,1.10176,1.10191,89599997.0
2006-05-12 12:02:00,1.1019,1.1019,1.1018,1.1018,34800000.0
2006-05-12 12:03:00,1.10186,1.10208,1.10186,1.10201,79500002.0
2006-05-12 12:04:00,1.10206,1.10206,1.10183,1.10184,69999999.0
2006-05-12 12:05:00,1.10175,1.10175,1.10155,1.10155,53400001.0
2006-05-12 12:06:00,1.10159,1.10159,1.10136,1.10136,101299997.0
2006-05-12 12:07:00,1.10131,1.10131,1.10102,1.10113,97399998.0
2006-05-12 12:08:00,1.1013,1.10143,1.10122,1.10122,86600001.0
2006-05-12 12:09:00,1.1013,1.1013,1.10125,1.1013,145900003.0
2006-05-12 12:10:00,1.10122,1.10123,1.10122,1.10123,16000000.0
2006-05-12 12:11:00,1.10105,1.10114,1.10096,1.10096,86400000.0
2006-05-12 12:12:00,1.10082,1.10082,1.10056,1.1007,71400000.0
2006-05-12 12:13:00,1.10062,1.10065,1.10053,1.10053,166900002.0
2006-05-12 12:14:00,1.10056,1.10065,1.10053,1.10054,105699999.0
2006-05-12 12:15:00,1.10047,1.10059,1.10043,1.1005,89699999.0
2006-05-12 12:16:00,1.1004,1.10045,1.10035,1.1004,76200003.0
2006-05-12 12:17:00,1.10051,1.10093,1.10051,1.10093,123999999.0
2006-05-12 12:18:00,1.10105,1.10115,1.10102,1.10102,106299997.0
2006-05-12 12:19:00,1.10113,1.10128,1.10113,1.10128,75799999.0
2006-05-12 12:20:00,1.10126,1.10146,1.10121,1.10138,70100001.0
2006-05-12 12:21:00,1.10135,1.10158,1.10135,1.10148,103500001.0
2006-05-12 12:22:00,1.1015,1.1015,1.10141,1.10144,107499999.0
2006-05-12 12:23:00,1.10145,1.10145,1.10135,1.1014,44900000.0
2006-05-12 12:24:00,1.1013,1.1013,1.10105,1.10105,43800002.0
2006-05-12 12:25:00,1.10097,1.10105,1.10095,1.101,122000000.0
2006-05-12 12:26:00,1.10105,1.10105,1.10098,1.10098,86400000.0
2006-05-12 12:27:00,1.10097,1.101,1.10089,1.10099,97300000.0
2006-05-12 12:28:00,1.1008,1.1008,1.09999,1.09999,37800001.0
2006-05-12 12:29:00,1.09995,1.10007,1.09995,1.1,163600003.0
2006-05-12 12:30:00,1.10002,1.10026,1.10002,1.10017,162399999.0
2006-05-12 12:31:00,1.10009,1.10037,1.10009,1.1003,91799999.0
2006-05-12 12:32:00,1.1001,1.1001,1.09977,1.09977,95300000.0
2006-05-12 12:33:00,1.09971,1.09971,1.09958,1.09958,25900000.0
2006-05-12 12:34:00,1.0996,1.09984,1.0996,1.0998,161000002.0
2006-05-12 12:35:00,1.09986,1.09987,1.09967,1.09983,103000000.0
2006-05-12 12:36:00,1.09994,1.10003,1.09976,1.10003,76400000.0
2006-05-12 12:37:00,1.10011,1.1002,1.10011,1.10013,49500000.0
2006-05-12 12:38:00,1.10016,1.10016,1.10016,1.10016,13600000.0
2006-05-12 12:39:00,1.10013,1.10035,1.10001,1.10034,111200001.0
2006-05-12 12:40:00,1.10045,1.10045,1.10032,1.10042,96400000.0
2006-05-12 12:41:00,1.1004,1.1004,1.10038,1.1004,156400000.0
2006-05-12 12:42:00,1.1004,1.10045,1.10035,1.1004,167500000.0
2006-05-12 12:43:00,1.1005,1.10065,1.1005,1.10065,8900000.0
2006-05-12 12:44:00,1.10081,1.10105,1.10081,1.10105,38100000.0
2006-05-12 12:45:00,1.10107,1.1011,1.10094,1.10102,86799999.0
2006-05-12 12:46:00,1.10098,1.10098,1.10078,1.10078,28500000.0
2006-05-12 12:47:00,1.10072,1.10075,1.10056,1.10056,118799998.0
2006-05-12 12:48:00,1.10068,1.10069,1.10055,1.10068,63699999.0
2006-05-12 12:49:00,1.10075,1.10088,1.10065,1.10065,75000000.0
2006-05-12 12:50:00,1.10066,1.10076,1.10065,1.10074,95200000.0
2006-05-12 12:51:00,1.10068,1.10078,1.10061,1.10078,94700001.0
2006-05-12 12:52:00,1.10076,1.10076,1.1007,1.10073,27900000.0
2006-05-12 12:53:00,1.1008,1.10099,1.1008,1.10094,109400000.0
2006-05-12 12:54:00,1.10097,1.10097,1.10093,1.10093,28700000.0
2006-05-12 12:55:00,1.101,1.10135,1.101,1.10135,67200000.0
2006-05-12 12:56:00,1.10156,1.1017,1.10156,1.1016,68900001.0
2006-05-12 12:57:00,1.1016,1.10162,1.10155,1.10162,47200000.0
2006-05-12 12:58:00,1.10151,1.10151,1.10144,1.10145,16700000.0
2006-05-12 12:59:00,1.10139,1.10144,1.10114,1.10118,44400000.0
2006-05-12 13:00:00,1.10103,1.10112,1.10099,1.10104,96700002.0
2006-05-12 13:01:00,1.10118,1.10119,1.10111,1.10118,75000001.0
2006-05-12 13:02:00,1.10113,1.10122,1.10113,1.1012,49400001.0
2006-05-12 13:03:00,1.10122,1.10126,1.1012,1.10122,50200000.0
2006-05-12 13:04:00,1.10108,1.10128,1.10101,1.10128,84699999.0
2006-05-12 13:05:00,1.10134,1.10155,1.10131,1.10155,85399998.0
2006-05-12 13:06:00,1.10173,1.10203,1.10173,1.102,90200001.0
2006-05-12 13:07:00,1.10207,1.10217,1.10207,1.10214,127699997.0
2006-05-12 13:08:00,1.10214,1.10214,1.10183,1.10197,80499999.0
2006-05-12 13:09:00,1.10193,1.10193,1.10163,1.1017,121400001.0
2006-05-12 13:10:00,1.10173,1.1019,1.10173,1.1019,100499999.0
2006-05-12 13:11:00,1.10201,1.10207,1.10199,1.10207,76100001.0
2006-05-12 13:12:00,1.10204,1.10206,1.10192,1.102,80700000.0
2006-05-12 13:13:00,1.10186,1.10186,1.10181,1.10181,9500000.0
2006-05-12 13:14:00,1.10173,1.10178,1.10173,1.10178,29199999.0
2006-05-12 13:15:00,1.10173,1.10198,1.10173,1.10193,30400000.0
2006-05-12 13:16:00,1.10202,1.1021,1.10198,1.10199,90400001.0
2006-05-12 13:17:00,1.102,1.10205,1.102,1.102,65699998.0
2006-05-12 13:18:00,1.10215,1.10249,1.10203,1.10203,159100000.0
2006-05-12 13:19:00,1.10198,1.10198,1.10192,1.10192,33499999.0
2006-05-12 13:20:00,1.10183,1.10184,1.10171,1.1018,67699999.0
2006-05-12 13:21:00,1.1018,1.1018,1.1018,1.1018,42199999.0
2006-05-12 13:22:00,1.10173,1.10187,1.10171,1.10178,126999997.0
2006-05-12 13:23:00,1.10178,1.10187,1.10169,1.10187,69500001.0
2006-05-12 13:24:00,1.10189,1.10189,1.10171,1.1018,123100002.0
2006-05-12 13:25:00,1.10168,1.10168,1.10158,1.1016,46200000.0
2006-05-12 13:26:00,1.10155,1.10156,1.10137,1.10156,114800001.0
2006-05-12 13:27:00,1.10155,1.10155,1.10133,1.10133,81599999.0
2006-05-12 13:28:00,1.10132,1.10133,1.10125,1.10125,116999997.0
2006-05-12 13:29:00,1.10112,1.10112,1.10068,1.10068,91700000.0
2006-05-12 13:30:00,1.10068,1.10068,1.10053,1.10053,82799997.0
2006-05-12 13:31:00,1.10045,1.10053,1.10043,1.10043,78100002.0
2006-05-12 13:32:00,1.10054,1.10063,1.10054,1.10063,18100000.0
2006-05-12 13:33:00,1.10072,1.10072,1.10053,1.10058,92400000.0
2006-05-12 13:34:00,1.1006,1.1006,1.1006,1.1006,4800000.0
2006-05-12 13:35:00,1.1006,1.10065,1.10053,1.10065,183300000.0
2006-05-12 13:36:00,1.10056,1.10068,1.10051,1.10064,64000001.0
2006-05-12 13:37:00,1.10046,1.10062,1.10045,1.10054,88000000.0
2006-05-12 13:38:00,1.10059,1.10077,1.10059,1.10077,121400001.0
2006-05-12 13:39:00,1.1008,1.1008,1.1008,1.1008,37500000.0
2006-05-12 13:40:00,1.1008,1.1008,1.1007,1.1007,167900001.0
2006-05-12 13:41:00,1.10067,1.10084,1.10067,1.10072,69700001.0
2006-05-12 13:42:00,1.10085,1.10085,1.10067,1.10067,137600001.0
2006-05-12 13:43:00,1.10077,1.10081,1.10073,1.10073,9100000.0
2006-05-12 13:44:00,1.10073,1.10073,1.10058,1.10062,76799998.0
2006-05-12 13:45:00,1.10061,1.10073,1.1006,1.10073,96600002.0
2006-05-12 13:46:00,1.10079,1.10079,1.10076,1.10076,8000000.0
2006-05-12 13:47:00,1.10079,1.10094,1.10079,1.10089,97399998.0
2006-05-12 13:48:00,1.10101,1.10115,1.10101,1.10115,92700001.0
2006-05-12 13:49:00,1.10147,1.10158,1.10147,1.10158,35300000.0
2006-05-12 13:50:00,1.10166,1.10169,1.10159,1.10164,93300000.0
2006-05-12 13:51:00,1.1016,1.1016,1.1016,1.1016,44800000.0
2006-05-12 13:52:00,1.10152,1.10163,1.1015,1.10153,132700001.0
2006-05-12 13:53:00,1.10151,1.10155,1.1014,1.10155,28400000.0
2006-05-12 13:54:00,1.1014,1.1014,1.10135,1.10135,20700000.0
2006-05-12 13:55:00,1.10117,1.10127,1.10117,1.10123,58900000.0
2006-05-12 13:56:00,1.10112,1.10123,1.10072,1.10072,192900001.0
2006-05-12 13:57:00,1.10062,1.10111,1.10062,1.1011,71300000.0
2006-05-12 13:58:00,1.10107,1.10119,1.10105,1.10105,85600002.0
2006-05-12 13:59:00,1.10109,1.10127,1.10109,1.10118,107899998.0
2006-05-12 14:00:00,1.10117,1.10126,1.10117,1.10124,60899999.0
2006-05-12 14:01:00,1.1012,1.1012,1.1012,1.1012,7200000.0
2006-05-12 14:02:00,1.10116,1.10127,1.10115,1.10115,110599999.0
2006-05-12 14:03:00,1.10109,1.1012,1.10102,1.1012,133300000.0
2006-05-12 14:04:00,1.1013,1.1017,1.1013,1.1017,118200002.0
2006-05-12 14:05:00,1.10153,1.10153,1.10114,1.10114,67700000.0
2006-05-12 14:06:00,1.10097,1.10097,1.10061,1.10081,66399999.0
2006-05-12 14:07:00,1.10063,1.10063,1.10042,1.10042,21400001.0
2006-05-12 14:08:00,1.10047,1.1005,1.10047,1.1005,16100000.0
2006-05-12 14:09:00,1.10065,1.10071,1.10043,1.10043,105800001.0
2006-05-12 14:10:00,1.10045,1.10045,1.10032,1.1004,164300003.0
2006-05-12 14:11:00,1.1003,1.1003,1.10008,1.10018,64499999.0
2006-05-12 14:12:00,1.10015,1.10015,1.10002,1.10008,146600000.0
2006-05-12 14:13:00,1.10013,1.10032,1.10001,1.10022,149899999.0
2006-05-12 14:14:00,1.10021,1.10034,1.10005,1.10014,78200001.0
2006-05-12 14:15:00,1.10013,1.1006,1.10013,1.10047,115900001.0
2006-05-12 14:16:00,1.10046,1.10046,1.10029,1.1003,75800000.0
2006-05-12 14:17:00,1.1003,1.1003,1.1001,1.10022,92100000.0
2006-05-12 14:18:00,1.1003,1.10061,1.10026,1.10061,96700002.0
2006-05-12 14:19:00,1.10055,1.10059,1.10046,1.10057,68200000.0
2006-05-12 14:20:00,1.10065,1.10101,1.10065,1.10101,67700001.0
2006-05-12 14:21:00,1.10115,1.10153,1.10111,1.10153,92100000.0
2006-05-12 14:22:00,1.10179,1.10222,1.10179,1.10214,36500001.0
2006-05-12 14:23:00,1.10217,1.10217,1.10199,1.10199,68500000.0
2006-05-12 14:24:00,1.10211,1.10214,1.10192,1.10192,90199999.0
2006-05-12 14:25:00,1.10178,1.10202,1.10169,1.10202,145499997.0
2006-05-12 14:26:00,1.10219,1.10251,1.10219,1.10229,60100000.0
2006-05-12 14:27:00,1.10239,1.10276,1.10239,1.10247,77600001.0
2006-05-12 14:28:00,1.10239,1.10241,1.10202,1.1022,142599999.0
2006-05-12 14:29:00,1.10226,1.10247,1.10226,1.10229,66800001.0
2006-05-12 14:30:00,1.10277,1.10439,1.10277,1.10439,79300001.0
2006-05-12 14:31:00,1.10455,1.10536,1.10455,1.10521,152400003.0
2006-05-12 14:32:00,1.10468,1.10468,1.10369,1.10369,94400001.0
2006-05-12 14:33:00,1.10361,1.10455,1.10361,1.10455,155900000.0
2006-05-12 14:34:00,1.10458,1.10469,1.10419,1.10419,82900001.0
2006-05-12 14:35:00,1.10401,1.10412,1.10389,1.10406,44300000.0
2006-05-12 14:36:00,1.10414,1.10454,1.10406,1.10454,66300001.0
2006-05-12 14:37:00,1.10441,1.10453,1.10431,1.10449,74500000.0
2006-05-12 14:38:00,1.1046,1.10546,1.10449,1.10546,81299999.0
2006-05-12 14:39:00,1.10567,1.10616,1.10567,1.10615,119700001.0
2006-05-12 14:40:00,1.10614,1.10646,1.10614,1.10617,154200000.0
2006-05-12 14:41:00,1.10592,1.10612,1.1057,1.10612,87900001.0
2006-05-12 14:42:00,1.10631,1.10648,1.10613,1.10613,72400000.0
2006-05-12 14:43:00,1.1058,1.1058,1.10562,1.10577,71800000.0
2006-05-12 14:44:00,1.10584,1.10584,1.10519,1.10535,178199999.0
2006-05-12 14:45:00,1.10535,1.10536,1.10497,1.10497,65699999.0
2006-05-12 14:46:00,1.10472,1.10472,1.10309,1.10309,37000000.0
2006-05-12 14:47:00,1.1027,1.10332,1.10255,1.10282,120000000.0
2006-05-12 14:48:00,1.10269,1.10295,1.10269,1.10288,103800000.0
2006-05-12 14:49:00,1.10286,1.10294,1.10282,1.10282,95700000.0
2006-05-12 14:50:00,1.10247,1.10247,1.10098,1.10098,25600000.0
2006-05-12 14:51:00,1.10085,1.10093,1.10019,1.10019,104000000.0
2006-05-12 14:52:00,1.09987,1.09989,1.0993,1.09989,98099999.0
2006-05-12 14:53:00,1.10045,1.10139,1.10045,1.10135,72000002.0
2006-05-12 14:54:00,1.10133,1.10155,1.10121,1.1015,113000000.0
2006-05-12 14:55:00,1.1017,1.1017,1.10143,1.10155,174700001.0
2006-05-12 14:56:00,1.10128,1.10128,1.10043,1.10043,41499999.0
2006-05-12 14:57:00,1.10003,1.10045,1.0999,1.10045,75200000.0
2006-05-12 14:58:00,1.10069,1.1008,1.10054,1.10063,135600000.0
2006-05-12 14:59:00,1.10068,1.10068,1.10043,1.10065,71200001.0
2006-05-12 15:00:00,1.10084,1.10145,1.10084,1.10145,36400000.0
2006-05-12 15:01:00,1.10143,1.10242,1.10143,1.10235,142399998.0
2006-05-12 15:02:00,1.10245,1.10261,1.10199,1.10261,141200001.0
2006-05-12 15:03:00,1.1027,1.10287,1.1027,1.1028,53200000.0
2006-05-12 15:04:00,1.10272,1.10272,1.10219,1.10219,69500000.0
2006-05-12 15:05:00,1.1027,1.10305,1.1027,1.10305,26300001.0
2006-05-12 15:06:00,1.1036,1.1036,1.103,1.10308,188600000.0
2006-05-12 15:07:00,1.1029,1.10304,1.10243,1.10243,169500001.0
2006-05-12 15:08:00,1.10213,1.10244,1.10197,1.10244,56000000.0
2006-05-12 15:09:00,1.1027,1.10282,1.10253,1.10282,99600001.0
2006-05-12 15:10:00,1.10295,1.10299,1.10215,1.10215,68800001.0
2006-05-12 15:11:00,1.10202,1.10225,1.10185,1.10185,198400000.0
2006-05-12 15:12:00,1.10165,1.10176,1.10145,1.10173,88900001.0
2006-05-12 15:13:00,1.10175,1.10185,1.10117,1.10119,105300001.0
2006-05-12 15:14:00,1.10131,1.10155,1.10112,1.10155,200500005.0
2006-05-12 15:15:00,1.10163,1.10211,1.1015,1.10203,106000001.0
2006-05-12 15:16:00,1.10207,1.10212,1.10175,1.1019,67900000.0
2006-05-12 15:17:00,1.10191,1.10197,1.10188,1.10189,101900001.0
2006-05-12 15:18:00,1.10188,1.10198,1.1014,1.1014,49000000.0
2006-05-12 15:19:00,1.10129,1.1015,1.1012,1.1012,91800000.0
2006-05-12 15:20:00,1.10117,1.1015,1.10117,1.1015,80600000.0
2006-05-12 15:21:00,1.1015,1.10175,1.10138,1.10138,96199998.0
2006-05-12 15:22:00,1.10134,1.10144,1.1012,1.1012,65900000.0
2006-05-12 15:23:00,1.10098,1.10098,1.10071,1.10072,75599999.0
2006-05-12 15:24:00,1.10073,1.10126,1.10073,1.10126,58999998.0
2006-05-12 15:25:00,1.10129,1.1014,1.10116,1.10136,122799999.0
2006-05-12 15:26:00,1.10135,1.10135,1.10135,1.10135,1700000.0
2006-05-12 15:27:00,1.10144,1.10145,1.10128,1.10128,119300004.0
2006-05-12 15:28:00,1.10117,1.10133,1.10115,1.10128,164300002.0
2006-05-12 15:29:00,1.10138,1.10139,1.10125,1.10125,50600000.0
2006-05-12 15:30:00,1.10111,1.10135,1.10107,1.10124,127699999.0
2006-05-12 15:31:00,1.10122,1.10147,1.10122,1.1014,33000000.0
2006-05-12 15:32:00,1.1014,1.10145,1.10134,1.10135,130999997.0
2006-05-12 15:33:00,1.10134,1.10134,1.10127,1.10127,12800000.0
2006-05-12 15:34:00,1.10143,1.10158,1.10143,1.10158,63099999.0
2006-05-12 15:35:00,1.10162,1.10168,1.1016,1.10168,70700001.0
2006-05-12 15:36:00,1.1016,1.10171,1.10156,1.10167,111800000.0
2006-05-12 15:37:00,1.10166,1.10176,1.10166,1.10172,73600001.0
2006-05-12 15:38:00,1.10165,1.10174,1.10163,1.10163,121499999.0
2006-05-12 15:39:00,1.1016,1.10165,1.10153,1.1016,153900003.0
2006-05-12 15:40:00,1.1016,1.10165,1.10155,1.1016,37700000.0
2006-05-12 15:41:00,1.10152,1.10165,1.10152,1.1016,125800003.0
2006-05-12 15:42:00,1.10155,1.1016,1.10152,1.10155,72200002.0
2006-05-12 15:43:00,1.10163,1.10163,1.10157,1.10157,45299999.0
2006-05-12 15:44:00,1.10167,1.10197,1.10167,1.1019,128400001.0
2006-05-12 15:45:00,1.1019,1.10215,1.1019,1.10197,27000000.0
2006-05-12 15:46:00,1.10188,1.10195,1.10153,1.10153,78600000.0
2006-05-12 15:47:00,1.10135,1.10144,1.10135,1.10144,53400000.0
2006-05-12 15:48:00,1.10158,1.10158,1.10145,1.10146,66499999.0
2006-05-12 15:49:00,1.10143,1.10167,1.10125,1.10134,97100002.0
2006-05-12 15:50:00,1.10135,1.10135,1.10135,1.10135,23099999.0
2006-05-12 15:51:00,1.10142,1.10168,1.10142,1.10161,65800000.0
2006-05-12 15:52:00,1.10152,1.10157,1.10138,1.10157,184100000.0
2006-05-12 15:53:00,1.10152,1.10152,1.10123,1.10127,97599999.0
2006-05-12 15:54:00,1.10167,1.10193,1.10153,1.10165,47400000.0
2006-05-12 15:55:00,1.10163,1.10193,1.1016,1.10193,77699999.0
2006-05-12 15:56:00,1.10209,1.10231,1.10209,1.1023,11600000.0
2006-05-12 15:57:00,1.10235,1.10239,1.10205,1.10215,134100005.0
2006-05-12 15:58:00,1.10237,1.10282,1.10224,1.10282,157900001.0
2006-05-12 15:59:00,1.10278,1.10332,1.10276,1.10332,52400001.0
2006-05-12 16:00:00,1.10365,1.1037,1.10304,1.10304,73600000.0
2006-05-12 16:01:00,1.1028,1.10298,1.1028,1.10291,21100000.0
2006-05-12 16:02:00,1.10293,1.10306,1.10288,1.103,71300000.0
2006-05-12 16:03:00,1.10315,1.10318,1.10301,1.10318,98800000.0
2006-05-12 16:04:00,1.10327,1.10344,1.10314,1.10329,121000000.0
2006-05-12 16:05:00,1.10354,1.10389,1.10354,1.10362,128299997.0
2006-05-12 16:06:00,1.1036,1.10393,1.10355,1.10393,144700000.0
2006-05-12 16:07:00,1.10403,1.10403,1.10359,1.10359,69500002.0
2006-05-12 16:08:00,1.10333,1.10344,1.10317,1.10326,100400000.0
2006-05-12 16:09:00,1.10305,1.10305,1.10265,1.10269,56500000.0
2006-05-12 16:10:00,1.10272,1.10318,1.10256,1.10318,67400001.0
2006-05-12 16:11:00,1.10327,1.10343,1.10326,1.10326,95600001.0
2006-05-12 16:12:00,1.10323,1.10335,1.10322,1.10323,161800001.0
2006-05-12 16:13:00,1.10336,1.10419,1.10336,1.10419,58499999.0
2006-05-12 16:14:00,1.10426,1.10481,1.10424,1.10473,101500000.0
2006-05-12 16:15:00,1.10474,1.10483,1.10442,1.10459,114700001.0
2006-05-12 16:16:00,1.10477,1.10487,1.10449,1.10465,157799999.0
2006-05-12 16:17:00,1.10464,1.10489,1.10463,1.10469,233899999.0
2006-05-12 16:18:00,1.10482,1.10482,1.10464,1.10464,33600000.0
2006-05-12 16:19:00,1.10445,1.10453,1.10417,1.10417,187500004.0
2006-05-12 16:20:00,1.10408,1.1045,1.10402,1.10433,113000000.0
2006-05-12 16:21:00,1.10432,1.10446,1.10415,1.10415,68900000.0
2006-05-12 16:22:00,1.10411,1.10427,1.10401,1.10401,80700000.0
2006-05-12 16:23:00,1.10404,1.10424,1.10404,1.10405,120600002.0
2006-05-12 16:24:00,1.10395,1.10413,1.1039,1.10408,43200000.0
2006-05-12 16:25:00,1.10402,1.10413,1.10394,1.104,169200003.0
2006-05-12 16:26:00,1.10401,1.10415,1.10401,1.10403,203700000.0
2006-05-12 16:27:00,1.10402,1.1044,1.10402,1.1044,124700001.0
2006-05-12 16:28:00,1.10447,1.10466,1.10447,1.10466,27400001.0
2006-05-12 16:29:00,1.10472,1.10475,1.10429,1.1043,80799999.0
2006-05-12 16:30:00,1.10436,1.10436,1.10421,1.10432,152600002.0
2006-05-12 16:31:00,1.10422,1.10422,1.10401,1.10408,78899999.0
2006-05-12 16:32:00,1.10419,1.10468,1.10419,1.10465,129700001.0
2006-05-12 16:33:00,1.10483,1.10525,1.10483,1.10525,47899999.0
2006-05-12 16:34:00,1.10521,1.10521,1.10491,1.10498,181399998.0
2006-05-12 16:35:00,1.10498,1.10554,1.10486,1.10536,69500000.0
2006-05-12 16:36:00,1.10547,1.10568,1.10538,1.1054,121900001.0
2006-05-12 16:37:00,1.10557,1.10591,1.10557,1.10586,40699999.0
2006-05-12 16:38:00,1.10575,1.10575,1.10551,1.1056,157999998.0
2006-05-12 16:39:00,1.10568,1.10576,1.1056,1.10565,47000000.0
2006-05-12 16:40:00,1.10552,1.10552,1.10548,1.10548,7300000.0
2006-05-12 16:41:00,1.10515,1.10515,1.10505,1.10513,104600000.0
2006-05-12 16:42:00,1.10517,1.10535,1.10498,1.10535,119399999.0
2006-05-12 16:43:00,1.10536,1.10549,1.10536,1.10543,31200000.0
2006-05-12 16:44:00,1.10542,1.10543,1.10511,1.10511,57599999.0
2006-05-12 16:45:00,1.10503,1.10526,1.10503,1.10526,119399999.0
2006-05-12 16:46:00,1.10513,1.10513,1.10492,1.10493,66899999.0
2006-05-12 16:47:00,1.10505,1.10515,1.10505,1.10515,52999998.0
2006-05-12 16:48:00,1.1051,1.1052,1.1049,1.10508,57200000.0
2006-05-12 16:49:00,1.10502,1.10534,1.10502,1.10523,190500005.0
2006-05-12 16:50:00,1.10522,1.10543,1.10522,1.10537,168600001.0
2006-05-12 16:51:00,1.10537,1.10537,1.10525,1.10535,123100003.0
2006-05-12 16:52:00,1.10537,1.10541,1.10528,1.10532,173500003.0
2006-05-12 16:53:00,1.10542,1.10544,1.10539,1.10539,11400000.0
2006-05-12 16:54:00,1.1055,1.10557,1.1055,1.10557,16800000.0
2006-05-12 16:55:00,1.10558,1.10571,1.1055,1.10558,66699998.0
2006-05-12 16:56:00,1.10555,1.10571,1.10548,1.10562,45299999.0
2006-05-12 16:57:00,1.10563,1.10571,1.10556,1.10565,190599999.0
2006-05-12 16:58:00,1.10571,1.10571,1.10536,1.10536,121599999.0
2006-05-12 16:59:00,1.10533,1.10582,1.10533,1.10582,148399998.0
2006-05-12 17:00:00,1.10574,1.10574,1.10536,1.1054,95700001.0
2006-05-12 17:01:00,1.10535,1.10536,1.10529,1.10535,58200000.0
2006-05-12 17:02:00,1.10552,1.10552,1.10528,1.10528,57899999.0
2006-05-12 17:03:00,1.1053,1.10538,1.10517,1.10517,118799999.0
2006-05-12 17:04:00,1.105,1.10506,1.10479,1.10486,163899997.0
2006-05-12 17:05:00,1.10501,1.10509,1.10501,1.10509,1600000.0
2006-05-12 17:06:00,1.10524,1.10535,1.10516,1.10516,119400001.0
2006-05-12 17:07:00,1.10512,1.10512,1.105,1.105,16900000.0
2006-05-12 17:08:00,1.10494,1.10506,1.10494,1.10506,129600002.0
2006-05-12 17:09:00,1.10496,1.10496,1.10481,1.10484,85300001.0
2006-05-12 17:10:00,1.10477,1.10486,1.10472,1.10478,126800002.0
2006-05-12 17:11:00,1.10453,1.10453,1.10441,1.10441,92000003.0
2006-05-12 17:12:00,1.10437,1.10444,1.1043,1.10437,148100000.0
2006-05-12 17:13:00,1.10433,1.10433,1.10415,1.10427,76599999.0
2006-05-12 17:14:00,1.10423,1.10428,1.10423,1.10428,45399999.0
2006-05-12 17:15:00,1.10414,1.10419,1.10406,1.10419,110099999.0
2006-05-12 17:16:00,1.10428,1.10457,1.10426,1.10457,39900000.0
2006-05-12 17:17:00,1.10468,1.10477,1.10464,1.1047,84000000.0
2006-05-12 17:18:00,1.10487,1.10527,1.10487,1.10527,76600000.0
2006-05-12 17:19:00,1.10542,1.10542,1.10541,1.10541,10500000.0
2006-05-12 17:20:00,1.10544,1.10544,1.10519,1.10539,146900002.0
2006-05-12 17:21:00,1.10558,1.10611,1.10558,1.10605,59699999.0
2006-05-12 17:22:00,1.10599,1.10615,1.10595,1.10607,78100001.0
2006-05-12 17:23:00,1.10613,1.10671,1.10608,1.10671,82199998.0
2006-05-12 17:24:00,1.10689,1.10732,1.10689,1.10728,138400001.0
2006-05-12 17:25:00,1.107,1.107,1.10684,1.10694,116100000.0
2006-05-12 17:26:00,1.10706,1.1073,1.10706,1.1071,98699998.0
2006-05-12 17:27:00,1.10715,1.10757,1.10715,1.10755,144799999.0
2006-05-12 17:28:00,1.10757,1.10788,1.10757,1.10767,132400002.0
2006-05-12 17:29:00,1.10769,1.10789,1.10767,1.10787,119400000.0
2006-05-12 17:30:00,1.108,1.10819,1.10799,1.10799,86000002.0
2006-05-12 17:31:00,1.10792,1.10799,1.10792,1.10792,88100000.0
2006-05-12 17:32:00,1.10795,1.10812,1.10795,1.1081,96200001.0
2006-05-12 17:33:00,1.10826,1.1086,1.10826,1.10855,138900001.0
2006-05-12 17:34:00,1.10855,1.10855,1.1083,1.1083,5600000.0
2006-05-12 17:35:00,1.10822,1.10869,1.10822,1.10869,110100003.0
2006-05-12 17:36:00,1.10885,1.10885,1.10864,1.10875,87899999.0
2006-05-12 17:37:00,1.10863,1.10904,1.10863,1.10904,94599999.0
2006-05-12 17:38:00,1.10917,1.10934,1.10916,1.10916,88700001.0
2006-05-12 17:39:00,1.10925,1.10948,1.10925,1.10948,15200000.0
2006-05-12 17:40:00,1.10948,1.10948,1.10932,1.10932,45400001.0
2006-05-12 17:41:00,1.10922,1.10922,1.1089,1.1089,83299999.0
2006-05-12 17:42:00,1.10894,1.1091,1.10894,1.10898,52700002.0
2006-05-12 17:43:00,1.10893,1.10917,1.10882,1.10908,136500001.0
2006-05-12 17:44:00,1.10902,1.10902,1.10876,1.10879,136200000.0
2006-05-12 17:45:00,1.10866,1.10866,1.10864,1.10864,13600000.0
2006-05-12 17:46:00,1.10864,1.10868,1.10863,1.10868,66399998.0
2006-05-12 17:47:00,1.10873,1.10873,1.10873,1.10873,4800000.0
2006-05-12 17:48:00,1.10866,1.10866,1.10826,1.10826,34200000.0
2006-05-12 17:49:00,1.1081,1.10821,1.10802,1.10813,126700003.0
2006-05-12 17:50:00,1.10812,1.10815,1.10808,1.10808,52599998.0
2006-05-12 17:51:00,1.1084,1.10894,1.1084,1.1088,61400002.0
2006-05-12 17:52:00,1.10887,1.109,1.10887,1.109,76500002.0
2006-05-12 17:53:00,1.10902,1.10937,1.10902,1.10937,120700000.0
2006-05-12 17:54:00,1.10952,1.10952,1.10914,1.10924,94800001.0
2006-05-12 17:55:00,1.10921,1.10928,1.1092,1.10923,121500001.0
2006-05-12 17:56:00,1.10919,1.10924,1.10895,1.10895,104700002.0
2006-05-12 17:57:00,1.10895,1.10898,1.10885,1.10898,76900001.0
2006-05-12 17:58:00,1.10897,1.10899,1.10857,1.10857,44600000.0
2006-05-12 17:59:00,1.1085,1.1086,1.10828,1.10834,64500000.0
2006-05-12 18:00:00,1.10838,1.10852,1.10828,1.10852,91099999.0
2006-05-12 18:01:00,1.10856,1.10903,1.10856,1.109,498700001.0
2006-05-12 18:02:00,1.10909,1.1091,1.10872,1.10872,679600003.0
2006-05-12 18:03:00,1.1087,1.10897,1.1087,1.10885,706599999.0
2006-05-12 18:04:00,1.10882,1.10885,1.1084,1.1084,701999999.0
2006-05-12 18:05:00,1.1085,1.10876,1.10844,1.10869,1021199999.0
2006-05-12 18:06:00,1.10878,1.10878,1.10863,1.10878,599400001.0
2006-05-12 18:07:00,1.1088,1.10887,1.10875,1.1088,1223800005.0
2006-05-12 18:08:00,1.10874,1.10899,1.10874,1.10875,1067600003.0
2006-05-12 18:09:00,1.10869,1.10869,1.10848,1.10856,325800000.0
2006-05-12 18:10:00,1.10863,1.10877,1.10853,1.10863,790899999.0
2006-05-12 18:11:00,1.10875,1.10875,1.1086,1.10875,762999999.0
2006-05-12 18:12:00,1.10878,1.10886,1.10877,1.10877,124200002.0
2006-05-12 18:13:00,1.10874,1.10875,1.10853,1.10875,347800000.0
2006-05-12 18:14:00,1.10878,1.10885,1.10869,1.10879,545699995.0
2006-05-12 18:15:00,1.10876,1.10898,1.10875,1.1088,716199985.0
2006-05-12 18:16:00,1.10881,1.10888,1.10876,1.10888,488299998.0
2006-05-12 18:17:00,1.10884,1.10884,1.10867,1.10868,973800005.0
2006-05-12 18:18:00,1.10859,1.10859,1.10844,1.10848,482100004.0
2006-05-12 18:19:00,1.10857,1.10866,1.10853,1.10861,176699998.0
2006-05-12 18:20:00,1.10869,1.10877,1.1086,1.10865,728799998.0
2006-05-12 18:21:00,1.1087,1.10873,1.10865,1.10865,202100000.0
2006-05-12 18:22:00,1.10871,1.10889,1.10871,1.10889,343599997.0
2006-05-12 18:23:00,1.10892,1.10904,1.10892,1.10894,400900004.0
2006-05-12 18:24:00,1.10898,1.10918,1.10898,1.10907,553499997.0
2006-05-12 18:25:00,1.10905,1.10907,1.10895,1.10902,472300005.0
2006-05-12 18:26:00,1.10894,1.10894,1.1087,1.10892,954600002.0
2006-05-12 18:27:00,1.10898,1.10898,1.10875,1.1088,502400001.0
2006-05-12 18:28:00,1.1088,1.10893,1.10873,1.10873,337500003.0
2006-05-12 18:29:00,1.10873,1.10892,1.10873,1.1089,355800001.0
2006-05-12 18:30:00,1.10892,1.10906,1.10888,1.10892,902700001.0
2006-05-12 18:31:00,1.10891,1.10897,1.10883,1.10897,515199999.0
2006-05-12 18:32:00,1.10898,1.10923,1.10889,1.109,481600001.0
2006-05-12 18:33:00,1.109,1.10908,1.10894,1.10902,495199999.0
2006-05-12 18:34:00,1.10898,1.10898,1.10884,1.1089,236699999.0
2006-05-12 18:35:00,1.10893,1.10911,1.10888,1.1091,481100000.0
2006-05-12 18:36:00,1.10908,1.10908,1.10898,1.109,318700002.0
2006-05-12 18:37:00,1.10904,1.10916,1.10904,1.10904,62800000.0
2006-05-12 18:38:00,1.10905,1.10905,1.10883,1.10898,186299999.0
2006-05-12 18:39:00,1.10888,1.10894,1.1088,1.10883,235299999.0
2006-05-12 18:40:00,1.1088,1.10901,1.10878,1.10888,818100000.0
2006-05-12 18:41:00,1.10904,1.10935,1.10904,1.10922,343099999.0
2006-05-12 18:42:00,1.10923,1.10938,1.10911,1.10912,618399993.0
2006-05-12 18:43:00,1.10905,1.10907,1.10892,1.10892,440500003.0
2006-05-12 18:44:00,1.10892,1.10904,1.10887,1.10892,295600003.0
2006-05-12 18:45:00,1.10893,1.10893,1.10874,1.1088,418699999.0
2006-05-12 18:46:00,1.10879,1.10883,1.10871,1.1088,174300000.0
2006-05-12 18:47:00,1.1088,1.10884,1.10867,1.10871,72100000.0
2006-05-12 18:48:00,1.10878,1.10885,1.10874,1.10878,154400001.0
2006-05-12 18:49:00,1.10877,1.10878,1.10874,1.10878,104200000.0
2006-05-12 18:50:00,1.10868,1.10868,1.10848,1.1085,179500003.0
2006-05-12 18:51:00,1.10841,1.10851,1.10841,1.10848,177899997.0
2006-05-12 18:52:00,1.1085,1.1085,1.10845,1.1085,107500001.0
2006-05-12 18:53:00,1.10847,1.10847,1.10825,1.10835,472300003.0
2006-05-12 18:54:00,1.10833,1.10833,1.10825,1.10833,274500002.0
2006-05-12 18:55:00,1.10838,1.10853,1.10838,1.10853,497400003.0
2006-05-12 18:56:00,1.10861,1.10867,1.10851,1.10851,286499999.0
2006-05-12 18:57:00,1.10845,1.10856,1.10826,1.10842,293300002.0
2006-05-12 18:58:00,1.10844,1.10844,1.1082,1.1082,165500000.0
2006-05-12 18:59:00,1.10815,1.10825,1.10813,1.10813,577500004.0
2006-05-12 19:00:00,1.10817,1.1084,1.10817,1.1084,241399998.0
2006-05-12 19:01:00,1.1084,1.10846,1.10839,1.10842,132300000.0
2006-05-12 19:02:00,1.10837,1.10837,1.10823,1.1083,129500002.0
2006-05-12 19:03:00,1.10828,1.10838,1.10817,1.10817,434999996.0
2006-05-12 19:04:00,1.10821,1.10831,1.10815,1.10816,238200001.0
2006-05-12 19:05:00,1.10815,1.1082,1.10813,1.10817,273399999.0
2006-05-12 19:06:00,1.10815,1.10815,1.10792,1.10797,341200000.0
2006-05-12 19:07:00,1.10802,1.10812,1.10802,1.10806,113800000.0
2006-05-12 19:08:00,1.10803,1.10805,1.1078,1.1079,483200002.0
2006-05-12 19:09:00,1.10791,1.10798,1.10784,1.10793,518800000.0
2006-05-12 19:10:00,1.108,1.108,1.10795,1.10795,104400000.0
2006-05-12 19:11:00,1.10793,1.10798,1.10786,1.10795,540100001.0
2006-05-12 19:12:00,1.10797,1.10803,1.10793,1.10795,177999997.0
2006-05-12 19:13:00,1.10795,1.108,1.10793,1.10795,109600001.0
2006-05-12 19:14:00,1.10793,1.10809,1.1079,1.10797,246400002.0
2006-05-12 19:15:00,1.10791,1.10798,1.10789,1.10795,412300003.0
2006-05-12 19:16:00,1.10794,1.10797,1.1079,1.1079,280000003.0
2006-05-12 19:17:00,1.10796,1.10813,1.10795,1.10812,242300001.0
2006-05-12 19:18:00,1.10809,1.10811,1.10796,1.10799,454000000.0
2006-05-12 19:19:00,1.10791,1.10797,1.10789,1.10797,213200004.0
2006-05-12 19:20:00,1.10798,1.10798,1.10789,1.10793,248600000.0
2006-05-12 19:21:00,1.10799,1.10799,1.10793,1.10793,280199998.0
2006-05-12 19:22:00,1.10796,1.10799,1.10792,1.10799,158900001.0
2006-05-12 19:23:00,1.10804,1.10813,1.10804,1.10813,2400000.0
2006-05-12 19:24:00,1.10814,1.10814,1.108,1.10809,71999999.0
2006-05-12 19:25:00,1.10812,1.10819,1.10812,1.10819,78800002.0
2006-05-12 19:26:00,1.10811,1.10811,1.10799,1.10799,72099998.0
2006-05-12 19:27:00,1.10794,1.10799,1.10787,1.10793,394700002.0
2006-05-12 19:28:00,1.108,1.10805,1.108,1.108,212400001.0
2006-05-12 19:29:00,1.10805,1.10817,1.10805,1.10817,63400000.0
2006-05-12 19:30:00,1.10826,1.10829,1.10822,1.10829,219399997.0
2006-05-12 19:31:00,1.10827,1.10827,1.10822,1.10827,136199998.0
2006-05-12 19:32:00,1.10835,1.10835,1.10835,1.10835,22299999.0
2006-05-12 19:33:00,1.10825,1.1083,1.10825,1.10825,226899999.0
2006-05-12 19:34:00,1.10824,1.10826,1.1082,1.10822,40900001.0
2006-05-12 19:35:00,1.10823,1.10827,1.10823,1.10827,60000002.0
2006-05-12 19:36:00,1.1083,1.10838,1.10823,1.10823,96500001.0
2006-05-12 19:37:00,1.10829,1.10833,1.10817,1.1083,434500002.0
2006-05-12 19:38:00,1.10827,1.10835,1.10823,1.10825,139299999.0
2006-05-12 19:39:00,1.10825,1.10835,1.10823,1.1083,433100000.0
2006-05-12 19:40:00,1.10834,1.10834,1.10825,1.10826,233000004.0
2006-05-12 19:41:00,1.1082,1.1082,1.10818,1.1082,230699999.0
2006-05-12 19:42:00,1.1082,1.10825,1.10818,1.10823,136100000.0
2006-05-12 19:43:00,1.10828,1.10828,1.1082,1.1082,124799999.0
2006-05-12 19:44:00,1.10822,1.10827,1.10822,1.10825,63699998.0
2006-05-12 19:45:00,1.10826,1.10826,1.10816,1.10816,43399999.0
2006-05-12 19:46:00,1.10825,1.10845,1.10825,1.10845,38000000.0
2006-05-12 19:47:00,1.10853,1.10864,1.10849,1.10849,146100002.0
2006-05-12 19:48:00,1.10864,1.10866,1.10864,1.10866,58700001.0
2006-05-12 19:49:00,1.1087,1.10872,1.1086,1.1086,299100004.0
2006-05-12 19:50:00,1.10859,1.10859,1.1085,1.10852,31900000.0
2006-05-12 19:51:00,1.10847,1.1085,1.10847,1.1085,11400000.0
2006-05-12 19:52:00,1.10852,1.10857,1.10848,1.10852,126600002.0
2006-05-12 19:53:00,1.1085,1.10858,1.1085,1.1085,151200000.0
2006-05-12 19:54:00,1.10848,1.10848,1.10842,1.10842,48700000.0
2006-05-12 19:55:00,1.10847,1.10848,1.1083,1.10848,100100000.0
2006-05-12 19:56:00,1.10848,1.10848,1.10835,1.10835,242199998.0
2006-05-12 19:57:00,1.10835,1.1084,1.10835,1.1084,139100000.0
2006-05-12 19:58:00,1.10839,1.10839,1.10831,1.10831,58899999.0
2006-05-12 19:59:00,1.1083,1.1083,1.10825,1.10825,148300004.0
2006-05-12 20:00:00,1.10832,1.10844,1.10832,1.10842,83200003.0
2006-05-12 20:01:00,1.1084,1.10849,1.1084,1.10849,54700000.0
2006-05-12 20:02:00,1.10849,1.1085,1.10832,1.10837,90699998.0
2006-05-12 20:03:00,1.1084,1.10846,1.10827,1.10827,507000004.0
2006-05-12 20:04:00,1.10829,1.10835,1.10827,1.10835,216900001.0
2006-05-12 20:05:00,1.10834,1.10839,1.10826,1.10833,83100000.0
2006-05-12 20:06:00,1.10839,1.10841,1.10836,1.10839,122199999.0
2006-05-12 20:07:00,1.1084,1.10845,1.1083,1.10838,162699998.0
2006-05-12 20:08:00,1.1084,1.10845,1.1084,1.10845,277000003.0
2006-05-12 20:09:00,1.1084,1.10848,1.1084,1.10843,263600002.0
2006-05-12 20:10:00,1.10839,1.10841,1.10833,1.10836,106000001.0
2006-05-12 20:11:00,1.10835,1.10835,1.10824,1.1083,195100002.0
2006-05-12 20:12:00,1.10828,1.10834,1.1082,1.1082,695199995.0
2006-05-12 20:13:00,1.10825,1.10828,1.10822,1.10822,257199999.0
2006-05-12 20:14:00,1.10817,1.10833,1.10817,1.10829,218400005.0
2006-05-12 20:15:00,1.1083,1.1083,1.10811,1.10812,720200002.0
2006-05-12 20:16:00,1.10812,1.10835,1.10812,1.10828,594199999.0
2006-05-12 20:17:00,1.10832,1.10851,1.10829,1.10851,273900003.0
2006-05-12 20:18:00,1.10861,1.10873,1.10858,1.10863,220899997.0
2006-05-12 20:19:00,1.10858,1.10861,1.10851,1.10855,75699999.0
2006-05-12 20:20:00,1.10854,1.10866,1.10854,1.10859,349600004.0
2006-05-12 20:21:00,1.10857,1.10858,1.10843,1.10848,419900001.0
2006-05-12 20:22:00,1.10854,1.1086,1.10849,1.10856,358600004.0
2006-05-12 20:23:00,1.10849,1.10849,1.10832,1.10835,607099995.0
2006-05-12 20:24:00,1.10835,1.10835,1.1083,1.1083,334499997.0
2006-05-12 20:25:00,1.10835,1.10835,1.1083,1.1083,157300001.0
2006-05-12 20:26:00,1.10827,1.10827,1.10815,1.10815,316700001.0
2006-05-12 20:27:00,1.10813,1.10827,1.10812,1.10815,140000000.0
2006-05-12 20:28:00,1.1082,1.10825,1.10815,1.1082,782000001.0
2006-05-12 20:29:00,1.10816,1.10826,1.10816,1.10823,471199996.0
2006-05-12 20:30:00,1.10823,1.1083,1.1082,1.10823,211000000.0
2006-05-12 20:31:00,1.10825,1.10825,1.10815,1.10815,467200002.0
2006-05-12 20:32:00,1.10818,1.10842,1.10818,1.10839,368100002.0
2006-05-12 20:33:00,1.10838,1.10866,1.10838,1.10847,241000000.0
2006-05-12 20:34:00,1.10845,1.10853,1.10845,1.10849,94899998.0
2006-05-12 20:35:00,1.10845,1.10845,1.1082,1.10833,154799997.0
2006-05-12 20:36:00,1.10835,1.10838,1.10825,1.10835,402599999.0
2006-05-12 20:37:00,1.10835,1.10835,1.10828,1.1083,180100001.0
2006-05-12 20:38:00,1.1083,1.10835,1.10827,1.10835,327499999.0
2006-05-12 20:39:00,1.10835,1.10843,1.10831,1.1084,415500001.0
2006-05-12 20:40:00,1.10833,1.10833,1.10807,1.10815,318990001.0
2006-05-12 20:41:00,1.10818,1.10818,1.10807,1.10812,348000001.0
2006-05-12 20:42:00,1.1081,1.1081,1.10805,1.10807,493100004.0
2006-05-12 20:43:00,1.10809,1.10818,1.10803,1.10808,197100000.0
2006-05-12 20:44:00,1.10819,1.10835,1.10818,1.10832,107100000.0
2006-05-12 20:45:00,1.10839,1.10863,1.10839,1.1085,238800002.0
2006-05-12 20:46:00,1.10854,1.10862,1.1085,1.10853,181099999.0
2006-05-12 20:47:00,1.1085,1.1085,1.10845,1.10847,250599999.0
2006-05-12 20:48:00,1.10853,1.10872,1.10853,1.10872,113000000.0
2006-05-12 20:49:00,1.10877,1.10893,1.10856,1.10876,447399996.0
2006-05-12 20:50:00,1.10871,1.10883,1.10867,1.10871,196299996.0
2006-05-12 20:51:00,1.10879,1.10883,1.10866,1.10882,82800000.0
2006-05-12 20:52:00,1.10888,1.10906,1.10888,1.10906,65600000.0
2006-05-12 20:53:00,1.10904,1.10914,1.10889,1.10899,149699999.0
2006-05-12 20:54:00,1.10908,1.10926,1.10904,1.10904,467090002.0
2006-05-12 20:55:00,1.10908,1.10908,1.109,1.10905,178400001.0
2006-05-12 20:56:00,1.10905,1.10908,1.10898,1.10908,438600005.0
2006-05-12 20:57:00,1.10903,1.10908,1.109,1.10908,414899998.0
2006-05-12 20:58:00,1.10911,1.10933,1.10911,1.1093,381100006.0
2006-05-12 20:59:00,1.10925,1.10943,1.10915,1.10942,346200006.0
2006-05-12 21:00:00,1.10932,1.10932,1.10908,1.10908,931400003.0
2006-05-12 21:01:00,1.10902,1.10903,1.10892,1.10892,516000002.0
2006-05-12 21:02:00,1.10887,1.10898,1.10887,1.10894,212299994.0
2006-05-12 21:03:00,1.10901,1.10901,1.1088,1.10885,445299996.0
2006-05-12 21:04:00,1.10888,1.10894,1.1088,1.10887,578599998.0
2006-05-12 21:05:00,1.10887,1.10896,1.10877,1.1089,770999997.0
2006-05-12 21:06:00,1.109,1.109,1.10891,1.10891,135300001.0
2006-05-12 21:07:00,1.1089,1.10895,1.1088,1.10882,605600008.0
2006-05-12 21:08:00,1.1088,1.10895,1.1088,1.10895,221600004.0
2006-05-12 21:09:00,1.10888,1.10897,1.10887,1.10895,119499999.0
2006-05-12 21:10:00,1.10895,1.10895,1.10885,1.1089,337299998.0
2006-05-12 21:11:00,1.10892,1.109,1.10889,1.10892,352400001.0
2006-05-12 21:12:00,1.10901,1.10907,1.10899,1.109,379700002.0
2006-05-12 21:13:00,1.109,1.10908,1.10887,1.10899,439599999.0
2006-05-12 21:14:00,1.10908,1.10908,1.10895,1.10898,212000004.0
2006-05-12 21:15:00,1.10897,1.10902,1.10897,1.10897,53400001.0
2006-05-12 21:16:00,1.10893,1.10903,1.10893,1.10898,152699998.0
2006-05-12 21:17:00,1.10907,1.10912,1.10906,1.10908,67600000.0
2006-05-12 21:18:00,1.10912,1.10921,1.10908,1.10918,92899999.0
2006-05-12 21:19:00,1.10923,1.10925,1.10911,1.10917,148800003.0
2006-05-12 21:20:00,1.10916,1.10923,1.10907,1.10907,78199998.0
2006-05-12 21:21:00,1.10909,1.10918,1.10905,1.10905,124900001.0
2006-05-12 21:22:00,1.10907,1.10913,1.10907,1.10913,66400002.0
2006-05-12 21:23:00,1.1092,1.10927,1.1092,1.10927,59900001.0
2006-05-12 21:24:00,1.10913,1.10925,1.10905,1.10916,111200000.0
2006-05-12 21:25:00,1.10915,1.10915,1.10902,1.10902,19000000.0
2006-05-12 21:26:00,1.10901,1.10917,1.10901,1.10917,67800000.0
2006-05-12 21:27:00,1.10918,1.10918,1.10904,1.10909,154300001.0
2006-05-12 21:28:00,1.1091,1.10918,1.10905,1.1091,254700000.0
2006-05-12 21:29:00,1.10912,1.10926,1.10909,1.10909,156400001.0
2006-05-12 21:30:00,1.1091,1.1091,1.10905,1.1091,40200000.0
2006-05-12 21:31:00,1.10914,1.10928,1.10914,1.10928,21800000.0
2006-05-12 21:32:00,1.10922,1.10928,1.10918,1.10928,149100000.0
2006-05-12 21:33:00,1.1093,1.1093,1.10905,1.10905,143700002.0
2006-05-12 21:34:00,1.10901,1.10916,1.10901,1.10916,75300001.0
2006-05-12 21:35:00,1.10918,1.10918,1.10904,1.10904,71400001.0
2006-05-12 21:36:00,1.109,1.10907,1.10899,1.10902,50500000.0
2006-05-12 21:37:00,1.10917,1.10917,1.1091,1.1091,93000001.0
2006-05-12 21:38:00,1.1091,1.10915,1.1091,1.1091,105000000.0
2006-05-12 21:39:00,1.10909,1.10915,1.10903,1.10915,374099998.0
2006-05-12 21:40:00,1.10919,1.10919,1.10904,1.10905,290499997.0
2006-05-12 21:41:00,1.10917,1.10934,1.10917,1.10923,54300000.0
2006-05-12 21:42:00,1.1092,1.10938,1.1092,1.10938,114700002.0
2006-05-12 21:43:00,1.10938,1.10945,1.10931,1.10932,47100001.0
2006-05-12 21:44:00,1.10934,1.10934,1.1093,1.10932,148299999.0
2006-05-12 21:45:00,1.10927,1.10927,1.10922,1.10922,91200001.0
2006-05-12 21:46:00,1.10925,1.10944,1.10925,1.10944,337000001.0
2006-05-12 21:47:00,1.10948,1.10965,1.10948,1.10956,253999999.0
2006-05-12 21:48:00,1.10958,1.10958,1.1095,1.10952,231199997.0
2006-05-12 21:49:00,1.10945,1.1095,1.1094,1.1094,48700001.0
2006-05-12 21:50:00,1.10934,1.10937,1.10933,1.10933,124000001.0
2006-05-12 21:51:00,1.1093,1.1093,1.10922,1.10922,186200000.0
2006-05-12 21:52:00,1.10922,1.1093,1.10922,1.1093,143300000.0
2006-05-12 21:53:00,1.1093,1.1093,1.1093,1.1093,181400003.0
2006-05-12 21:54:00,1.10928,1.10928,1.10915,1.10915,173900000.0
2006-05-12 21:55:00,1.10922,1.10927,1.10922,1.10923,58400000.0
2006-05-12 21:56:00,1.10923,1.10923,1.10906,1.10906,112999997.0
2006-05-12 21:57:00,1.10897,1.10906,1.10894,1.10905,57900000.0
2006-05-12 21:58:00,1.1089,1.10894,1.10888,1.1089,75199999.0
2006-05-12 21:59:00,1.1088,1.10906,1.1088,1.10906,87400002.0
2006-05-12 22:00:00,1.10908,1.10909,1.10893,1.109,216200001.0
2006-05-12 22:01:00,1.10905,1.10906,1.10903,1.10905,94900000.0
2006-05-12 22:02:00,1.10902,1.10917,1.10897,1.10897,447900004.0
2006-05-12 22:03:00,1.10898,1.10924,1.10898,1.10918,160399997.0
2006-05-12 22:04:00,1.10925,1.10925,1.10915,1.1092,123000002.0
2006-05-12 22:05:00,1.1092,1.10925,1.10915,1.10915,47400001.0
2006-05-12 22:06:00,1.10915,1.10925,1.10915,1.1092,298599996.0
2006-05-12 22:07:00,1.10927,1.10933,1.10918,1.10933,61499998.0
2006-05-12 22:08:00,1.10933,1.10935,1.1093,1.10935,125000003.0
2006-05-12 22:09:00,1.10925,1.10942,1.10924,1.10942,168800001.0
2006-05-12 22:10:00,1.10945,1.10945,1.1094,1.1094,22400000.0
2006-05-12 22:11:00,1.1094,1.1094,1.1094,1.1094,47400000.0
2006-05-12 22:12:00,1.1094,1.10945,1.1094,1.1094,137300001.0
2006-05-12 22:13:00,1.10942,1.10952,1.10934,1.10934,110600001.0
2006-05-12 22:14:00,1.10949,1.10954,1.10945,1.10945,43700000.0
2006-05-12 22:15:00,1.10952,1.1097,1.10952,1.10957,158899997.0
2006-05-12 22:16:00,1.10956,1.10961,1.10949,1.1095,36800000.0
2006-05-12 22:17:00,1.10942,1.1096,1.10938,1.1096,28700001.0
2006-05-12 22:18:00,1.1096,1.1096,1.10948,1.1095,59300000.0
2006-05-12 22:19:00,1.10944,1.10954,1.10943,1.10943,95800000.0
2006-05-12 22:20:00,1.10939,1.10943,1.10936,1.10937,39900000.0
2006-05-12 22:21:00,1.10935,1.10935,1.10925,1.10925,221900002.0
2006-05-12 22:22:00,1.10928,1.10947,1.10927,1.10927,73900000.0
2006-05-12 22:23:00,1.10933,1.10937,1.10932,1.10932,74800001.0
2006-05-12 22:24:00,1.10931,1.1094,1.10931,1.10935,95100000.0
2006-05-12 22:25:00,1.10935,1.10935,1.10925,1.10925,58400000.0
2006-05-12 22:26:00,1.1093,1.10935,1.1093,1.10935,47500002.0
2006-05-12 22:27:00,1.10931,1.10943,1.10931,1.10937,324900002.0
2006-05-12 22:28:00,1.10935,1.10935,1.10935,1.10935,23900000.0
2006-05-12 22:29:00,1.10937,1.10937,1.10917,1.10917,131500000.0
2006-05-12 22:30:00,1.10915,1.10915,1.1091,1.10915,52700000.0
2006-05-12 22:31:00,1.10922,1.10928,1.10912,1.10915,41400000.0
2006-05-12 22:32:00,1.10909,1.10925,1.10909,1.1092,121500001.0
2006-05-12 22:33:00,1.10925,1.1093,1.10925,1.1093,159699998.0
2006-05-12 22:34:00,1.10922,1.10931,1.10918,1.10923,251700000.0
2006-05-12 22:35:00,1.10925,1.10925,1.1092,1.1092,176900002.0
2006-05-12 22:36:00,1.1093,1.10938,1.10929,1.10929,113600002.0
2006-05-12 22:37:00,1.10927,1.10939,1.10927,1.10929,131599998.0
2006-05-12 22:38:00,1.10932,1.1094,1.1093,1.10931,71000000.0
2006-05-12 22:39:00,1.10937,1.10942,1.10927,1.10927,172300003.0
2006-05-12 22:40:00,1.10928,1.10946,1.10928,1.10946,11900000.0
2006-05-12 22:41:00,1.10942,1.10942,1.1093,1.1093,6000000.0
2006-05-12 22:42:00,1.10935,1.10935,1.10935,1.10935,24300000.0
2006-05-12 22:43:00,1.10935,1.1095,1.10932,1.10948,362100004.0
2006-05-12 22:44:00,1.10951,1.10962,1.10943,1.10954,93799999.0
2006-05-12 22:45:00,1.10948,1.10948,1.10947,1.10947,21500000.0
2006-05-12 22:46:00,1.10939,1.10939,1.10919,1.10923,46700000.0
2006-05-12 22:47:00,1.1092,1.10932,1.1092,1.10924,33300001.0
2006-05-12 22:48:00,1.10924,1.1094,1.10924,1.10935,74300000.0
2006-05-12 22:49:00,1.1094,1.1094,1.10935,1.10935,14000000.0
2006-05-12 22:50:00,1.1094,1.10945,1.10935,1.10935,64700002.0
2006-05-12 22:51:00,1.10947,1.10951,1.10941,1.10941,125400000.0
2006-05-12 22:52:00,1.10934,1.10937,1.10923,1.10923,173699998.0
2006-05-12 22:53:00,1.10925,1.10935,1.1092,1.10925,81199999.0
2006-05-12 22:54:00,1.10927,1.10945,1.10927,1.10928,78900001.0
2006-05-12 22:55:00,1.10936,1.10964,1.10936,1.1096,250700000.0
2006-05-12 22:56:00,1.10962,1.10962,1.10944,1.10944,61199998.0
2006-05-12 22:57:00,1.10941,1.10951,1.1094,1.1094,113300000.0
2006-05-12 22:58:00,1.10947,1.10947,1.10928,1.10946,109800001.0
2006-05-12 22:59:00,1.10945,1.10945,1.10915,1.10925,128900000.0
2006-05-15 00:00:00,1.1087,1.1088,1.1086,1.1088,82699998.0
2006-05-15 00:04:00,1.1089,1.1089,1.1086,1.1086,82699998.0
2006-05-15 00:05:00,1.1087,1.1087,1.1086,1.1086,82699998.0
2006-05-15 00:06:00,1.1087,1.1087,1.1087,1.1087,82699998.0
2006-05-15 00:07:00,1.1086,1.1087,1.1085,1.1086,82699998.0
2006-05-15 00:09:00,1.1088,1.1088,1.1088,1.1088,82699998.0
2006-05-15 00:10:00,1.1086,1.1088,1.1086,1.1088,82699998.0
2006-05-15 00:11:00,1.1086,1.1086,1.1086,1.1086,82699998.0
2006-05-15 00:13:00,1.1088,1.1088,1.1088,1.1088,82699998.0
2006-05-15 00:16:00,1.1089,1.1091,1.1088,1.1091,82699998.0
2006-05-15 00:17:00,1.109,1.109,1.1088,1.1088,82699998.0
2006-05-15 00:18:00,1.1086,1.1086,1.1086,1.1086,82699998.0
2006-05-15 00:20:00,1.1087,1.1089,1.1087,1.1089,82699998.0
2006-05-15 00:21:00,1.109,1.109,1.109,1.109,82699998.0
2006-05-15 00:23:00,1.1091,1.1091,1.109,1.109,82699998.0
2006-05-15 00:24:00,1.1091,1.1095,1.109,1.1093,82699998.0
2006-05-15 00:25:00,1.1092,1.1093,1.1092,1.1093,82699998.0
2006-05-15 00:26:00,1.1094,1.1095,1.1091,1.1091,82699998.0
2006-05-15 00:28:00,1.109,1.109,1.1089,1.1089,82699998.0
2006-05-15 00:29:00,1.1088,1.1088,1.1087,1.1087,82699998.0
2006-05-15 00:30:00,1.1086,1.1086,1.1086,1.1086,82699998.0
2006-05-15 00:31:00,1.1085,1.1086,1.1085,1.1085,82699998.0
2006-05-15 00:32:00,1.1084,1.1085,1.1084,1.1085,82699998.0
2006-05-15 00:33:00,1.1086,1.1086,1.1083,1.1084,82699998.0
2006-05-15 00:34:00,1.1085,1.1085,1.1085,1.1085,82699998.0
2006-05-15 00:36:00,1.1084,1.1086,1.1084,1.1084,82699998.0
2006-05-15 00:37:00,1.1083,1.1083,1.1083,1.1083,82699998.0
2006-05-15 00:38:00,1.1084,1.1084,1.1083,1.1083,82699998.0
2006-05-15 00:39:00,1.1082,1.1083,1.1081,1.1081,82699998.0
2006-05-15 00:40:00,1.1082,1.1082,1.1081,1.1081,82699998.0
2006-05-15 00:47:00,1.1082,1.1082,1.1082,1.1082,82699998.0
2006-05-15 00:48:00,1.1083,1.1083,1.1082,1.1082,82699998.0
2006-05-15 00:49:00,1.1083,1.1085,1.1083,1.1085,82699998.0
2006-05-15 00:51:00,1.1086,1.1086,1.1085,1.1085,82699998.0
2006-05-15 00:52:00,1.1083,1.1084,1.1083,1.1084,82699998.0
2006-05-15 00:54:00,1.1085,1.1085,1.1082,1.1082,82699998.0
2006-05-15 00:55:00,1.1081,1.1081,1.108,1.1081,82699998.0
2006-05-15 00:56:00,1.108,1.1081,1.108,1.108,82699998.0
2006-05-15 00:57:00,1.1079,1.1079,1.1079,1.1079,82699998.0
2006-05-15 00:59:00,1.1078,1.1078,1.1077,1.1077,82699998.0
2006-05-15 01:00:00,1.1079,1.1079,1.1079,1.1079,82699998.0
2006-05-15 01:01:00,1.1078,1.1078,1.1078,1.1078,82699998.0
2006-05-15 01:02:00,1.1077,1.1077,1.1077,1.1077,82699998.0
2006-05-15 01:03:00,1.1078,1.108,1.1078,1.108,82699998.0
2006-05-15 01:06:00,1.1081,1.1081,1.108,1.1081,82699998.0
2006-05-15 01:07:00,1.1082,1.1084,1.1082,1.1084,82699998.0
2006-05-15 01:08:00,1.1085,1.1085,1.1084,1.1084,82699998.0
2006-05-15 01:09:00,1.1085,1.1085,1.1083,1.1083,82699998.0
2006-05-15 01:10:00,1.1084,1.1084,1.1084,1.1084,82699998.0
2006-05-15 01:11:00,1.1085,1.1085,1.1085,1.1085,82699998.0
2006-05-15 01:12:00,1.1086,1.1086,1.1085,1.1086,82699998.0
2006-05-15 01:13:00,1.1085,1.1086,1.1084,1.1084,82699998.0
2006-05-15 01:14:00,1.1085,1.1088,1.1085,1.1087,82699998.0
2006-05-15 01:15:00,1.1088,1.1088,1.1087,1.1087,82699998.0
2006-05-15 01:16:00,1.1086,1.1086,1.1086,1.1086,82699998.0
2006-05-15 01:18:00,1.1088,1.1088,1.1086,1.1086,82699998.0
2006-05-15 01:19:00,1.1085,1.1085,1.1085,1.1085,82699998.0
2006-05-15 01:20:00,1.1086,1.1086,1.1085,1.1085,82699998.0
2006-05-15 01:21:00,1.1086,1.1086,1.1084,1.1084,82699998.0
2006-05-15 01:23:00,1.1086,1.1086,1.1085,1.1085,82699998.0
2006-05-15 01:25:00,1.1086,1.1086,1.1085,1.1085,82699998.0
2006-05-15 01:26:00,1.1086,1.1086,1.1086,1.1086,82699998.0
2006-05-15 01:28:00,1.1087,1.1088,1.1086,1.1086,82699998.0
2006-05-15 01:29:00,1.1087,1.1087,1.1086,1.1086,82699998.0
2006-05-15 01:31:00,1.1085,1.1085,1.1084,1.1084,82699998.0
2006-05-15 01:32:00,1.1085,1.1085,1.1085,1.1085,82699998.0
2006-05-15 01:33:00,1.1086,1.1086,1.1086,1.1086,82699998.0
2006-05-15 01:34:00,1.1088,1.1088,1.1088,1.1088,82699998.0
2006-05-15 01:38:00,1.1086,1.1086,1.1086,1.1086,82699998.0
2006-05-15 01:39:00,1.109,1.1092,1.109,1.1091,82699998.0
2006-05-15 01:41:00,1.109,1.1091,1.109,1.1091,82699998.0
2006-05-15 01:42:00,1.1092,1.1092,1.109,1.109,82699998.0
2006-05-15 01:46:00,1.1091,1.1091,1.1089,1.109,82699998.0
2006-05-15 01:47:00,1.1089,1.1089,1.1088,1.1089,82699998.0
2006-05-15 01:48:00,1.109,1.109,1.1088,1.1089,82699998.0
2006-05-15 01:49:00,1.1088,1.109,1.1088,1.109,82699998.0
2006-05-15 01:50:00,1.1089,1.109,1.1089,1.109,82699998.0
2006-05-15 01:51:00,1.1089,1.1089,1.1088,1.1089,82699998.0
2006-05-15 01:52:00,1.1088,1.1088,1.1088,1.1088,82699998.0
2006-05-15 01:53:00,1.1089,1.1089,1.1086,1.1086,82699998.0
2006-05-15 01:55:00,1.1087,1.1087,1.1083,1.1083,82699998.0
2006-05-15 01:56:00,1.1084,1.1084,1.1084,1.1084,82699998.0
2006-05-15 01:57:00,1.1083,1.1083,1.1082,1.1082,82699998.0
2006-05-15 01:58:00,1.1081,1.1081,1.1081,1.1081,82699998.0
2006-05-15 01:59:00,1.1082,1.1082,1.1081,1.1081,82699998.0
2006-05-15 02:00:00,1.10797,1.10797,1.10783,1.10788,82699998.0
2006-05-15 02:01:00,1.10803,1.10819,1.10803,1.10819,116000003.0
2006-05-15 02:02:00,1.10823,1.10827,1.10823,1.10827,37600001.0
2006-05-15 02:03:00,1.1083,1.10849,1.10825,1.10835,88800000.0
2006-05-15 02:04:00,1.10831,1.10837,1.10831,1.10835,142700000.0
2006-05-15 02:05:00,1.10845,1.10846,1.10834,1.10835,104800001.0
2006-05-15 02:06:00,1.10818,1.10837,1.10818,1.10837,49500000.0
2006-05-15 02:07:00,1.10851,1.10858,1.10851,1.10855,55800000.0
2006-05-15 02:08:00,1.10847,1.10847,1.10836,1.10836,103299997.0
2006-05-15 02:09:00,1.10848,1.10848,1.10847,1.10847,34499999.0
2006-05-15 02:10:00,1.10858,1.10868,1.10858,1.1086,92100001.0
2006-05-15 02:11:00,1.10856,1.10858,1.10849,1.10858,140700000.0
2006-05-15 02:12:00,1.10858,1.10858,1.10858,1.10858,14300000.0
2006-05-15 02:13:00,1.10856,1.10856,1.10854,1.10854,21600001.0
2006-05-15 02:14:00,1.1085,1.1085,1.1085,1.1085,61200001.0
2006-05-15 02:15:00,1.1086,1.10867,1.1086,1.10867,86200000.0
2006-05-15 02:16:00,1.1086,1.10867,1.10846,1.10867,32800000.0
2006-05-15 02:17:00,1.10878,1.1088,1.1087,1.10876,80800001.0
2006-05-15 02:18:00,1.10867,1.10875,1.10863,1.10863,87700002.0
2006-05-15 02:19:00,1.10862,1.10877,1.10862,1.1087,143599999.0
2006-05-15 02:20:00,1.10873,1.10912,1.10873,1.10912,120800001.0
2006-05-15 02:21:00,1.10903,1.10907,1.10899,1.10907,80600001.0
2006-05-15 02:22:00,1.10908,1.10908,1.10902,1.10907,86399999.0
2006-05-15 02:23:00,1.10898,1.10912,1.10894,1.10912,27700000.0
2006-05-15 02:24:00,1.1091,1.1091,1.10905,1.10905,31100000.0
2006-05-15 02:25:00,1.10905,1.10912,1.10905,1.10912,7800000.0
2006-05-15 02:26:00,1.10906,1.10906,1.10899,1.10899,33499999.0
2006-05-15 02:27:00,1.109,1.109,1.109,1.109,10400000.0
2006-05-15 02:28:00,1.109,1.109,1.109,1.109,31900000.0
2006-05-15 02:29:00,1.10895,1.10905,1.10893,1.109,67500000.0
2006-05-15 02:30:00,1.10905,1.10918,1.10905,1.10917,90700000.0
2006-05-15 02:31:00,1.10924,1.10934,1.1092,1.1092,99100002.0
2006-05-15 02:32:00,1.10925,1.10925,1.1092,1.1092,63900002.0
2006-05-15 02:33:00,1.10927,1.10929,1.10927,1.10928,18400000.0
2006-05-15 02:34:00,1.10928,1.1093,1.10925,1.1093,59500000.0
2006-05-15 02:35:00,1.10935,1.10935,1.10925,1.10925,1700000.0
2006-05-15 02:36:00,1.1093,1.1093,1.1093,1.1093,69099998.0
2006-05-15 02:37:00,1.10935,1.10935,1.10925,1.10925,35300001.0
2006-05-15 02:38:00,1.10924,1.10926,1.10919,1.10922,111999998.0
2006-05-15 02:39:00,1.10922,1.1094,1.10919,1.1094,60399998.0
2006-05-15 02:40:00,1.10937,1.10941,1.10937,1.10941,35900000.0
2006-05-15 02:41:00,1.10946,1.10946,1.10939,1.10939,43200000.0
2006-05-15 02:42:00,1.1094,1.10945,1.1094,1.10945,54700000.0
2006-05-15 02:43:00,1.10947,1.10951,1.10945,1.10948,72499998.0
2006-05-15 02:44:00,1.10941,1.10944,1.10941,1.10944,50399999.0
2006-05-15 02:45:00,1.10935,1.10935,1.10935,1.10935,12400000.0
2006-05-15 02:46:00,1.10935,1.10935,1.10935,1.10935,31100000.0
2006-05-15 02:47:00,1.10938,1.10938,1.10935,1.10935,35100000.0
2006-05-15 02:48:00,1.10942,1.10945,1.10935,1.1094,97800002.0
2006-05-15 02:49:00,1.10945,1.10945,1.1094,1.1094,10600000.0
2006-05-15 02:50:00,1.10938,1.10938,1.10938,1.10938,7900000.0
2006-05-15 02:51:00,1.10935,1.10945,1.10935,1.10935,48000001.0
2006-05-15 02:52:00,1.10942,1.10942,1.10925,1.10932,124400000.0
2006-05-15 02:53:00,1.10929,1.10943,1.10929,1.10943,44700000.0
2006-05-15 02:54:00,1.10943,1.10947,1.10943,1.10947,25600000.0
2006-05-15 02:55:00,1.10955,1.10955,1.10947,1.10947,74199998.0
2006-05-15 02:56:00,1.10951,1.10951,1.10944,1.10944,32600000.0
2006-05-15 02:57:00,1.1094,1.1094,1.10935,1.10935,19100000.0
2006-05-15 02:58:00,1.1094,1.1094,1.10935,1.10935,28900000.0
2006-05-15 02:59:00,1.10945,1.10945,1.10932,1.10935,124799998.0
2006-05-15 03:00:00,1.1094,1.10945,1.1093,1.10945,45300000.0
2006-05-15 03:01:00,1.1094,1.1094,1.1094,1.1094,32200000.0
2006-05-15 03:02:00,1.10942,1.10945,1.1093,1.10945,161600001.0
2006-05-15 03:03:00,1.10939,1.10939,1.10923,1.10923,29900000.0
2006-05-15 03:04:00,1.10925,1.10925,1.10913,1.10913,126399998.0
2006-05-15 03:05:00,1.10916,1.10928,1.10916,1.10922,101999998.0
2006-05-15 03:06:00,1.10923,1.10923,1.10921,1.10923,79899997.0
2006-05-15 03:07:00,1.10917,1.10918,1.10912,1.10912,22100000.0
2006-05-15 03:08:00,1.10908,1.10908,1.10897,1.10897,82399999.0
2006-05-15 03:09:00,1.109,1.10905,1.10895,1.109,116399998.0
2006-05-15 03:10:00,1.10909,1.1091,1.109,1.10903,101300001.0
2006-05-15 03:11:00,1.10905,1.10905,1.10895,1.10895,42300000.0
2006-05-15 03:12:00,1.109,1.10905,1.109,1.10902,3200000.0
2006-05-15 03:13:00,1.10904,1.10904,1.10886,1.10895,96600003.0
2006-05-15 03:14:00,1.10897,1.10901,1.10889,1.10893,84399998.0
2006-05-15 03:15:00,1.10895,1.10904,1.10895,1.10899,21600000.0
2006-05-15 03:16:00,1.10913,1.10921,1.109,1.10913,160000003.0
2006-05-15 03:17:00,1.10913,1.10915,1.10905,1.10905,83099999.0
2006-05-15 03:18:00,1.10915,1.10915,1.10902,1.10913,137300000.0
2006-05-15 03:19:00,1.10904,1.10914,1.10903,1.10914,78899999.0
2006-05-15 03:20:00,1.10908,1.1091,1.10904,1.1091,136800000.0
2006-05-15 03:21:00,1.10914,1.10923,1.1091,1.10923,127200000.0
2006-05-15 03:22:00,1.10915,1.10915,1.10896,1.10907,72499998.0
2006-05-15 03:23:00,1.109,1.10919,1.109,1.10917,49399999.0
2006-05-15 03:24:00,1.10917,1.1092,1.10917,1.1092,26600000.0
2006-05-15 03:25:00,1.10918,1.10922,1.10911,1.10922,29500000.0
2006-05-15 03:26:00,1.10925,1.10933,1.10918,1.1093,74600000.0
2006-05-15 03:27:00,1.10924,1.10924,1.10924,1.10924,5700000.0
2006-05-15 03:28:00,1.10918,1.10918,1.10915,1.10918,56300000.0
2006-05-15 03:29:00,1.10916,1.10916,1.10896,1.10896,133000000.0
2006-05-15 03:30:00,1.10903,1.10918,1.10903,1.10905,207600001.0
2006-05-15 03:31:00,1.1091,1.10935,1.1091,1.10935,48300001.0
2006-05-15 03:32:00,1.1094,1.1094,1.1094,1.1094,19900000.0
2006-05-15 03:33:00,1.10929,1.10936,1.10929,1.10935,34300000.0
2006-05-15 03:34:00,1.10925,1.10928,1.10925,1.10928,36099999.0
2006-05-15 03:35:00,1.10914,1.10917,1.10913,1.10913,12700000.0
2006-05-15 03:36:00,1.10902,1.10915,1.10902,1.10915,56400001.0
2006-05-15 03:37:00,1.10923,1.10923,1.10922,1.10922,16000000.0
2006-05-15 03:38:00,1.10925,1.10935,1.10925,1.10935,6400000.0
2006-05-15 03:39:00,1.1093,1.10935,1.10928,1.1093,54799999.0
2006-05-15 03:40:00,1.10927,1.10937,1.10927,1.10937,27300001.0
2006-05-15 03:41:00,1.10939,1.10942,1.10934,1.10937,63499999.0
2006-05-15 03:42:00,1.10929,1.10936,1.10929,1.10936,38500000.0
2006-05-15 03:43:00,1.10945,1.10945,1.10932,1.10932,63100000.0
2006-05-15 03:44:00,1.1094,1.1094,1.10933,1.10933,60299999.0
2006-05-15 03:45:00,1.10938,1.10945,1.10935,1.10935,88500001.0
2006-05-15 03:46:00,1.10947,1.10956,1.10947,1.10956,54900002.0
2006-05-15 03:47:00,1.10956,1.10956,1.10931,1.10955,101899999.0
2006-05-15 03:48:00,1.1096,1.10983,1.1095,1.1095,95600000.0
2006-05-15 03:49:00,1.10948,1.10948,1.10942,1.10943,102699999.0
2006-05-15 03:50:00,1.10945,1.10955,1.10945,1.10955,21500001.0
2006-05-15 03:51:00,1.1095,1.1095,1.1095,1.1095,29600000.0
2006-05-15 03:52:00,1.10945,1.10945,1.10945,1.10945,2400000.0
2006-05-15 03:53:00,1.10955,1.10955,1.10945,1.10955,83600001.0
2006-05-15 03:54:00,1.10951,1.10958,1.10947,1.10958,57700001.0
2006-05-15 03:55:00,1.10955,1.10959,1.10952,1.10953,79600001.0
2006-05-15 03:56:00,1.1095,1.10955,1.1094,1.1094,43100000.0
2006-05-15 03:57:00,1.10937,1.10937,1.10933,1.10933,47000000.0
2006-05-15 03:58:00,1.1092,1.10935,1.1092,1.10935,48700000.0
2006-05-15 03:59:00,1.10935,1.10935,1.10935,1.10935,15300000.0
2006-05-15 04:00:00,1.10935,1.10954,1.10935,1.10943,66399999.0
2006-05-15 04:01:00,1.10945,1.10945,1.10932,1.10932,60900002.0
2006-05-15 04:02:00,1.10935,1.10951,1.10935,1.10938,79900000.0
2006-05-15 04:03:00,1.10943,1.10949,1.10942,1.10942,159399999.0
2006-05-15 04:04:00,1.10945,1.10945,1.10935,1.10935,5000000.0
2006-05-15 04:05:00,1.10943,1.10943,1.10932,1.10942,106500000.0
2006-05-15 04:06:00,1.10939,1.10939,1.10926,1.10933,11200000.0
2006-05-15 04:07:00,1.1093,1.10935,1.10925,1.10935,78699999.0
2006-05-15 04:08:00,1.10925,1.1093,1.10925,1.1093,19900000.0
2006-05-15 04:09:00,1.10932,1.10935,1.1093,1.10933,45600000.0
2006-05-15 04:10:00,1.1093,1.1093,1.1092,1.1093,136000001.0
2006-05-15 04:11:00,1.10925,1.1093,1.10925,1.1093,1700000.0
2006-05-15 04:12:00,1.1093,1.1093,1.10917,1.10921,144800000.0
2006-05-15 04:13:00,1.10925,1.10925,1.1092,1.1092,24000000.0
2006-05-15 04:14:00,1.1092,1.10925,1.10915,1.10915,58600002.0
2006-05-15 04:15:00,1.10924,1.10924,1.10921,1.10921,23100001.0
2006-05-15 04:16:00,1.10925,1.1093,1.10925,1.1093,8000000.0
2006-05-15 04:17:00,1.1092,1.10928,1.1092,1.10928,34200000.0
2006-05-15 04:18:00,1.10928,1.10933,1.10921,1.10925,110400002.0
2006-05-15 04:19:00,1.1092,1.10925,1.10893,1.10893,31100000.0
2006-05-15 04:20:00,1.10909,1.1092,1.10904,1.10904,109600001.0
2006-05-15 04:21:00,1.10903,1.10906,1.1089,1.10906,128200002.0
2006-05-15 04:22:00,1.10905,1.10915,1.10902,1.10912,127900001.0
2006-05-15 04:23:00,1.10912,1.10915,1.109,1.109,82200002.0
2006-05-15 04:24:00,1.10901,1.10921,1.10901,1.10913,44000000.0
2006-05-15 04:25:00,1.1092,1.1092,1.1092,1.1092,60200001.0
2006-05-15 04:26:00,1.10922,1.1093,1.10917,1.10917,111000002.0
2006-05-15 04:27:00,1.10918,1.10948,1.10915,1.10948,60000003.0
2006-05-15 04:28:00,1.10941,1.10953,1.10941,1.1095,90500000.0
2006-05-15 04:29:00,1.1095,1.10952,1.1094,1.10945,99099998.0
2006-05-15 04:30:00,1.10945,1.10955,1.10945,1.10955,33699999.0
2006-05-15 04:31:00,1.10941,1.10941,1.10923,1.1093,99299999.0
2006-05-15 04:32:00,1.1092,1.1093,1.1092,1.10928,55500000.0
2006-05-15 04:33:00,1.10925,1.10932,1.10914,1.10922,84300000.0
2006-05-15 04:34:00,1.10928,1.10932,1.10921,1.10928,117399999.0
2006-05-15 04:35:00,1.10932,1.10932,1.1093,1.1093,15900000.0
2006-05-15 04:36:00,1.10927,1.10935,1.10927,1.10935,64299998.0
2006-05-15 04:37:00,1.10932,1.10939,1.10932,1.10939,62600000.0
2006-05-15 04:38:00,1.10939,1.10965,1.10933,1.10965,95400000.0
2006-05-15 04:39:00,1.10985,1.11002,1.10985,1.11,80699999.0
2006-05-15 04:40:00,1.11005,1.11005,1.10996,1.10996,61100000.0
2006-05-15 04:41:00,1.11002,1.11007,1.10998,1.10998,105500001.0
2006-05-15 04:42:00,1.11003,1.11007,1.11003,1.11007,21400000.0
2006-05-15 04:43:00,1.11008,1.11015,1.11,1.1101,125500001.0
2006-05-15 04:44:00,1.11033,1.1108,1.11033,1.1108,87100001.0
2006-05-15 04:45:00,1.11077,1.11109,1.11077,1.11104,92800001.0
2006-05-15 04:46:00,1.11105,1.11122,1.11098,1.11105,76400001.0
2006-05-15 04:47:00,1.11108,1.11132,1.11108,1.11132,156200001.0
2006-05-15 04:48:00,1.11137,1.11137,1.11127,1.11127,73599997.0
2006-05-15 04:49:00,1.11132,1.11139,1.1113,1.11134,73099999.0
2006-05-15 04:50:00,1.11135,1.11145,1.11135,1.11135,11600000.0
2006-05-15 04:51:00,1.11149,1.11154,1.11142,1.11143,109300002.0
2006-05-15 04:52:00,1.11142,1.11148,1.11135,1.11139,69600002.0
2006-05-15 04:53:00,1.1114,1.11156,1.1114,1.11156,61199999.0
2006-05-15 04:54:00,1.11155,1.11155,1.11141,1.11148,59399998.0
2006-05-15 04:55:00,1.11145,1.11155,1.11145,1.11152,98500002.0
2006-05-15 04:56:00,1.11155,1.11184,1.11155,1.1118,35200000.0
2006-05-15 04:57:00,1.11192,1.11205,1.11182,1.11205,114100002.0
2006-05-15 04:58:00,1.11217,1.11217,1.11214,1.11214,74699999.0
2006-05-15 04:59:00,1.11202,1.11202,1.11188,1.11195,103199999.0
2006-05-15 05:00:00,1.11207,1.11207,1.11203,1.11203,20600000.0
2006-05-15 05:01:00,1.1122,1.1122,1.11215,1.1122,100500003.0
2006-05-15 05:02:00,1.11218,1.11222,1.11208,1.11212,96100000.0
2006-05-15 05:03:00,1.11212,1.11215,1.11212,1.11215,31800000.0
2006-05-15 05:04:00,1.11205,1.11215,1.11205,1.1121,32099999.0
2006-05-15 05:05:00,1.1121,1.1121,1.1121,1.1121,19900000.0
2006-05-15 05:06:00,1.1122,1.11227,1.11204,1.11204,95500000.0
2006-05-15 05:07:00,1.11223,1.11223,1.11213,1.11213,106300000.0
2006-05-15 05:08:00,1.11206,1.11206,1.11185,1.11196,68799999.0
2006-05-15 05:09:00,1.112,1.11205,1.11193,1.11193,94900002.0
2006-05-15 05:10:00,1.11191,1.11191,1.11171,1.11187,116900003.0
2006-05-15 05:11:00,1.11182,1.11182,1.11163,1.11167,50500000.0
2006-05-15 05:12:00,1.1117,1.1117,1.11152,1.11152,72799997.0
2006-05-15 05:13:00,1.11137,1.11153,1.11137,1.1114,76299999.0
2006-05-15 05:14:00,1.11142,1.11142,1.11135,1.1114,28099999.0
2006-05-15 05:15:00,1.11139,1.11147,1.11139,1.11141,70100000.0
2006-05-15 05:16:00,1.11155,1.11157,1.11145,1.11145,110900002.0
2006-05-15 05:17:00,1.1115,1.11152,1.11145,1.11145,55800002.0
2006-05-15 05:18:00,1.11153,1.11167,1.11152,1.11152,124000002.0
2006-05-15 05:19:00,1.11145,1.11145,1.1113,1.11133,77799999.0
2006-05-15 05:20:00,1.11146,1.11146,1.11127,1.11131,28400000.0
2006-05-15 05:21:00,1.11137,1.11143,1.11137,1.11143,51200002.0
2006-05-15 05:22:00,1.11148,1.11148,1.11136,1.11143,52700000.0
2006-05-15 05:23:00,1.11146,1.11147,1.11137,1.11139,116400001.0
2006-05-15 05:24:00,1.11145,1.11145,1.11145,1.11145,3200000.0
2006-05-15 05:25:00,1.1114,1.1114,1.1114,1.1114,1600000.0
2006-05-15 05:26:00,1.1114,1.11145,1.11135,1.11135,17400000.0
2006-05-15 05:27:00,1.11135,1.1114,1.11135,1.1114,69100000.0
2006-05-15 05:28:00,1.1114,1.1114,1.1114,1.1114,19900001.0
2006-05-15 05:29:00,1.1114,1.1114,1.11135,1.11137,80599999.0
2006-05-15 05:30:00,1.11132,1.1114,1.11132,1.11135,108500000.0
2006-05-15 05:31:00,1.1114,1.11145,1.11132,1.1114,67000000.0
2006-05-15 05:32:00,1.11145,1.11145,1.11145,1.11145,32000001.0
2006-05-15 05:33:00,1.1114,1.1114,1.1114,1.1114,27300000.0
2006-05-15 05:34:00,1.11137,1.11146,1.11135,1.11135,117100002.0
2006-05-15 05:35:00,1.1114,1.1114,1.11138,1.11138,42200001.0
2006-05-15 05:36:00,1.1114,1.11145,1.1114,1.11145,66500000.0
2006-05-15 05:37:00,1.11135,1.1114,1.11135,1.1114,49500000.0
2006-05-15 05:38:00,1.11145,1.11157,1.11141,1.11141,62100000.0
2006-05-15 05:39:00,1.11148,1.1115,1.11142,1.11147,161100001.0
2006-05-15 05:40:00,1.11138,1.11145,1.11135,1.1114,114200000.0
2006-05-15 05:41:00,1.11143,1.11145,1.1114,1.11145,48000000.0
2006-05-15 05:42:00,1.11145,1.11145,1.1114,1.1114,20700000.0
2006-05-15 05:43:00,1.11132,1.11148,1.11132,1.11148,19300000.0
2006-05-15 05:44:00,1.11137,1.11165,1.11137,1.11165,70700001.0
2006-05-15 05:45:00,1.1115,1.11165,1.1115,1.11155,104100001.0
2006-05-15 05:46:00,1.1116,1.11165,1.1116,1.11165,13600000.0
2006-05-15 05:47:00,1.1116,1.11162,1.11152,1.1116,154600001.0
2006-05-15 05:48:00,1.11159,1.11166,1.11159,1.11166,37200000.0
2006-05-15 05:49:00,1.11173,1.1118,1.11173,1.1118,48099999.0
2006-05-15 05:50:00,1.11175,1.11183,1.11175,1.1118,143499997.0
2006-05-15 05:51:00,1.1117,1.11182,1.11168,1.11168,131000000.0
2006-05-15 05:52:00,1.11175,1.11175,1.11162,1.11162,123200000.0
2006-05-15 05:53:00,1.1117,1.1119,1.11165,1.1119,54300000.0
2006-05-15 05:54:00,1.11195,1.11195,1.1119,1.1119,1600000.0
2006-05-15 05:55:00,1.11182,1.11182,1.11161,1.11171,126400000.0
2006-05-15 05:56:00,1.11165,1.11168,1.1116,1.11168,17500000.0
2006-05-15 05:57:00,1.11161,1.11161,1.11154,1.1116,81699999.0
2006-05-15 05:58:00,1.11156,1.11156,1.11138,1.11138,98300000.0
2006-05-15 05:59:00,1.11135,1.11135,1.11135,1.11135,66899998.0
2006-05-15 06:00:00,1.11138,1.11138,1.11135,1.11138,44100000.0
2006-05-15 06:01:00,1.1114,1.11145,1.1113,1.1114,16200000.0
2006-05-15 06:02:00,1.11135,1.11145,1.1113,1.11135,114800000.0
2006-05-15 06:03:00,1.11135,1.11142,1.11135,1.1114,112800003.0
2006-05-15 06:04:00,1.11137,1.1114,1.11135,1.11135,43600000.0
2006-05-15 06:05:00,1.11145,1.11145,1.11132,1.11135,74300000.0
2006-05-15 06:06:00,1.1114,1.1114,1.11135,1.11135,104100002.0
2006-05-15 06:07:00,1.11145,1.11145,1.11135,1.11137,27900000.0
2006-05-15 06:08:00,1.11138,1.11142,1.11131,1.11134,119300000.0
2006-05-15 06:09:00,1.1113,1.1113,1.11121,1.11129,74900000.0
2006-05-15 06:10:00,1.11135,1.11135,1.11114,1.11122,32700000.0
2006-05-15 06:11:00,1.11116,1.11116,1.11082,1.11082,148300002.0
2006-05-15 06:12:00,1.11075,1.1108,1.1107,1.1107,93699999.0
2006-05-15 06:13:00,1.11071,1.11074,1.11071,1.11074,15200000.0
2006-05-15 06:14:00,1.11067,1.11067,1.1105,1.11053,122300002.0
2006-05-15 06:15:00,1.11045,1.11045,1.1102,1.1103,83699999.0
2006-05-15 06:16:00,1.1102,1.11025,1.11015,1.11023,132800003.0
2006-05-15 06:17:00,1.11018,1.11035,1.1101,1.11035,91900001.0
2006-05-15 06:18:00,1.11042,1.11047,1.11032,1.11038,216999999.0
2006-05-15 06:19:00,1.11045,1.11045,1.11037,1.1104,85599999.0
2006-05-15 06:20:00,1.11037,1.11039,1.11032,1.11032,64400000.0
2006-05-15 06:21:00,1.11025,1.1103,1.1102,1.1103,59400001.0
2006-05-15 06:22:00,1.1103,1.11038,1.11023,1.11038,66000001.0
2006-05-15 06:23:00,1.11038,1.11065,1.11038,1.11065,60300001.0
2006-05-15 06:24:00,1.11066,1.11066,1.11053,1.1106,35000000.0
2006-05-15 06:25:00,1.1105,1.1105,1.11025,1.11025,7300000.0
2006-05-15 06:26:00,1.11038,1.11048,1.11035,1.11035,60300000.0
2006-05-15 06:27:00,1.11038,1.11038,1.1103,1.11038,62500000.0
2006-05-15 06:28:00,1.11034,1.11042,1.11022,1.11022,47000000.0
2006-05-15 06:29:00,1.11024,1.11032,1.11019,1.11022,101599999.0
2006-05-15 06:30:00,1.11022,1.11022,1.11022,1.11022,800000.0
2006-05-15 06:31:00,1.1102,1.11025,1.11015,1.11015,82000001.0
2006-05-15 06:32:00,1.1102,1.1102,1.1102,1.1102,4200000.0
2006-05-15 06:33:00,1.1102,1.1102,1.1101,1.1101,28000000.0
2006-05-15 06:34:00,1.11018,1.1102,1.11017,1.1102,77799997.0
2006-05-15 06:35:00,1.11015,1.11025,1.11015,1.11015,88000001.0
2006-05-15 06:36:00,1.11013,1.11017,1.11008,1.11009,90599998.0
2006-05-15 06:37:00,1.11008,1.11008,1.10986,1.1099,148100002.0
2006-05-15 06:38:00,1.10992,1.10996,1.10982,1.10982,74000000.0
2006-05-15 06:39:00,1.10977,1.1098,1.10975,1.1098,77300001.0
2006-05-15 06:40:00,1.10983,1.10983,1.10969,1.10975,108299998.0
2006-05-15 06:41:00,1.10972,1.1098,1.10966,1.10978,61900002.0
2006-05-15 06:42:00,1.10979,1.1098,1.10967,1.10972,107900001.0
2006-05-15 06:43:00,1.10965,1.1097,1.10965,1.1097,129400004.0
2006-05-15 06:44:00,1.10962,1.10973,1.10962,1.10965,22300000.0
2006-05-15 06:45:00,1.10964,1.10964,1.1094,1.1094,101600001.0
2006-05-15 06:46:00,1.10949,1.10949,1.10942,1.10943,46800002.0
2006-05-15 06:47:00,1.10948,1.10963,1.10947,1.10951,180700001.0
2006-05-15 06:48:00,1.10949,1.10949,1.10938,1.10945,130800001.0
2006-05-15 06:49:00,1.10935,1.10935,1.10935,1.10935,800000.0
2006-05-15 06:50:00,1.10938,1.10938,1.1093,1.10938,37500000.0
2006-05-15 06:51:00,1.10938,1.1094,1.1091,1.1094,61300001.0
2006-05-15 06:52:00,1.1094,1.10945,1.1093,1.10935,115200001.0
2006-05-15 06:53:00,1.10938,1.10938,1.10938,1.10938,800000.0
2006-05-15 06:54:00,1.1094,1.1094,1.1094,1.1094,46800001.0
2006-05-15 06:55:00,1.10945,1.10945,1.1094,1.1094,27199999.0
2006-05-15 06:56:00,1.1094,1.10945,1.1094,1.1094,102400001.0
2006-05-15 06:57:00,1.10944,1.10944,1.10941,1.10941,14900000.0
2006-05-15 06:58:00,1.10943,1.10943,1.10937,1.10937,10400000.0
2006-05-15 06:59:00,1.1092,1.10941,1.1092,1.10938,115299999.0
2006-05-15 07:00:00,1.10933,1.1094,1.10932,1.10935,71700000.0
2006-05-15 07:01:00,1.10942,1.10942,1.10924,1.10925,136200002.0
2006-05-15 07:02:00,1.1093,1.1093,1.10922,1.10922,32800000.0
2006-05-15 07:03:00,1.10935,1.10935,1.10925,1.1093,157900001.0
2006-05-15 07:04:00,1.10925,1.1093,1.1092,1.1093,132299999.0
2006-05-15 07:05:00,1.10922,1.1093,1.10922,1.1093,74300002.0
2006-05-15 07:06:00,1.10935,1.10935,1.10925,1.1093,44300000.0
2006-05-15 07:07:00,1.1093,1.10932,1.10925,1.10925,27000000.0
2006-05-15 07:08:00,1.10925,1.10925,1.10925,1.10925,6400000.0
2006-05-15 07:09:00,1.10925,1.10935,1.10925,1.10925,95899998.0
2006-05-15 07:10:00,1.10923,1.10923,1.1092,1.1092,13400000.0
2006-05-15 07:11:00,1.10908,1.10908,1.109,1.109,11400000.0
2006-05-15 07:12:00,1.10897,1.1091,1.10897,1.10905,47800001.0
2006-05-15 07:13:00,1.10916,1.10934,1.10916,1.10923,107400002.0
2006-05-15 07:14:00,1.10917,1.10925,1.10917,1.10925,79400000.0
2006-05-15 07:15:00,1.10927,1.10933,1.10927,1.1093,84799999.0
2006-05-15 07:16:00,1.10929,1.10929,1.10917,1.10923,139399999.0
2006-05-15 07:17:00,1.10927,1.1093,1.10927,1.1093,11900000.0
2006-05-15 07:18:00,1.10925,1.1093,1.10925,1.1093,69800000.0
2006-05-15 07:19:00,1.10925,1.1093,1.10925,1.1093,44300001.0
2006-05-15 07:20:00,1.10925,1.1093,1.10925,1.1093,16100000.0
2006-05-15 07:21:00,1.10927,1.10935,1.10925,1.1093,102099998.0
2006-05-15 07:22:00,1.10925,1.1093,1.10925,1.1093,93700000.0
2006-05-15 07:23:00,1.1093,1.1093,1.1093,1.1093,9600000.0
2006-05-15 07:24:00,1.10933,1.10933,1.10925,1.10925,12100000.0
2006-05-15 07:25:00,1.1093,1.10935,1.10925,1.10925,67799999.0
2006-05-15 07:26:00,1.1093,1.10932,1.10925,1.10925,19900000.0
2006-05-15 07:27:00,1.10934,1.10934,1.10934,1.10934,24500000.0
2006-05-15 07:28:00,1.10935,1.10945,1.10933,1.10933,132600002.0
2006-05-15 07:29:00,1.10918,1.10924,1.10918,1.10924,68800002.0
2006-05-15 07:30:00,1.10915,1.10915,1.10915,1.10915,46100001.0
2006-05-15 07:31:00,1.1092,1.10925,1.10912,1.1092,88500001.0
2006-05-15 07:32:00,1.10925,1.10925,1.1092,1.1092,17700000.0
2006-05-15 07:33:00,1.10922,1.10928,1.10919,1.10928,111600000.0
2006-05-15 07:34:00,1.10925,1.1093,1.10925,1.1093,67100000.0
2006-05-15 07:35:00,1.10925,1.10935,1.10925,1.1093,27700000.0
2006-05-15 07:36:00,1.10932,1.10943,1.10929,1.10936,95500000.0
2006-05-15 07:37:00,1.10945,1.10953,1.10943,1.10943,75499999.0
2006-05-15 07:38:00,1.10945,1.10945,1.10935,1.1094,41900000.0
2006-05-15 07:39:00,1.10935,1.1094,1.10935,1.10937,61500001.0
2006-05-15 07:40:00,1.10935,1.1094,1.10935,1.10938,34499999.0
2006-05-15 07:41:00,1.10935,1.10935,1.10935,1.10935,21500001.0
2006-05-15 07:42:00,1.10937,1.10952,1.10937,1.10952,105200001.0
2006-05-15 07:43:00,1.10948,1.10948,1.10932,1.10932,39200002.0
2006-05-15 07:44:00,1.1093,1.1093,1.10918,1.10927,83699999.0
2006-05-15 07:45:00,1.10912,1.10927,1.10912,1.10925,128299998.0
2006-05-15 07:46:00,1.10899,1.10899,1.10889,1.10889,34200000.0
2006-05-15 07:47:00,1.10861,1.10864,1.10861,1.10864,6400000.0
2006-05-15 07:48:00,1.1086,1.10865,1.1086,1.1086,78000000.0
2006-05-15 07:49:00,1.10861,1.1087,1.10861,1.10868,78299998.0
2006-05-15 07:50:00,1.10872,1.10878,1.10871,1.10878,22400000.0
2006-05-15 07:51:00,1.10878,1.10878,1.10866,1.10866,59900001.0
2006-05-15 07:52:00,1.1087,1.1087,1.10865,1.10865,11800000.0
2006-05-15 07:53:00,1.10872,1.10878,1.10872,1.10878,66900000.0
2006-05-15 07:54:00,1.1088,1.10885,1.10875,1.10875,95599999.0
2006-05-15 07:55:00,1.1088,1.10885,1.10872,1.10885,151399999.0
2006-05-15 07:56:00,1.10875,1.10878,1.10871,1.10878,111599999.0
2006-05-15 07:57:00,1.10876,1.10876,1.10872,1.10872,32000000.0
2006-05-15 07:58:00,1.1087,1.1087,1.10862,1.1087,59099999.0
2006-05-15 07:59:00,1.10867,1.10877,1.10867,1.10877,71300001.0
2006-05-15 08:00:00,1.10871,1.10877,1.10864,1.10877,65800002.0
2006-05-15 08:01:00,1.10872,1.10888,1.10872,1.10888,39200001.0
2006-05-15 08:02:00,1.10885,1.10897,1.10885,1.10897,97400002.0
2006-05-15 08:03:00,1.10897,1.10905,1.10895,1.10905,35400001.0
2006-05-15 08:04:00,1.10905,1.10926,1.10905,1.10925,41500000.0
2006-05-15 08:05:00,1.1092,1.10922,1.10915,1.1092,135499999.0
2006-05-15 08:06:00,1.10921,1.10922,1.10902,1.10922,67100001.0
2006-05-15 08:07:00,1.10918,1.10918,1.10905,1.1091,89200001.0
2006-05-15 08:08:00,1.10913,1.10913,1.1091,1.1091,19700000.0
2006-05-15 08:09:00,1.10913,1.10919,1.10902,1.10902,107800001.0
2006-05-15 08:10:00,1.10912,1.10922,1.10903,1.10922,101900000.0
2006-05-15 08:11:00,1.10922,1.10925,1.10913,1.10925,83300002.0
2006-05-15 08:12:00,1.10925,1.10925,1.1092,1.1092,47100000.0
2006-05-15 08:13:00,1.1092,1.1092,1.10905,1.10905,69899999.0
2006-05-15 08:14:00,1.10905,1.10915,1.10905,1.1091,53500001.0
2006-05-15 08:15:00,1.10905,1.10905,1.10891,1.10895,115799999.0
2006-05-15 08:16:00,1.109,1.109,1.10895,1.10895,35000000.0
2006-05-15 08:17:00,1.109,1.109,1.10895,1.10897,50100000.0
2006-05-15 08:18:00,1.10895,1.10895,1.10895,1.10895,23500000.0
2006-05-15 08:19:00,1.10897,1.10926,1.10897,1.1092,122500004.0
2006-05-15 08:20:00,1.10916,1.10916,1.10902,1.10902,79200000.0
2006-05-15 08:21:00,1.1091,1.1091,1.10896,1.10896,64399999.0
2006-05-15 08:22:00,1.1089,1.10892,1.10888,1.1089,60500002.0
2006-05-15 08:23:00,1.10892,1.10899,1.10889,1.10899,97099999.0
2006-05-15 08:24:00,1.10895,1.10916,1.1089,1.10916,103900002.0
2006-05-15 08:25:00,1.10925,1.10931,1.10914,1.10926,115799998.0
2006-05-15 08:26:00,1.10973,1.10997,1.10973,1.10997,15200000.0
2006-05-15 08:27:00,1.11055,1.11117,1.11055,1.11088,112999999.0
2006-05-15 08:28:00,1.11089,1.11121,1.11089,1.11121,80299998.0
2006-05-15 08:29:00,1.11131,1.11132,1.11113,1.11113,54100001.0
2006-05-15 08:30:00,1.11116,1.11129,1.11103,1.11112,116400002.0
2006-05-15 08:31:00,1.11107,1.11107,1.11095,1.111,57800001.0
2006-05-15 08:32:00,1.11108,1.11115,1.11101,1.1111,200299997.0
2006-05-15 08:33:00,1.11107,1.1114,1.11107,1.1114,118900001.0
2006-05-15 08:34:00,1.11133,1.1114,1.11119,1.1114,127500000.0
2006-05-15 08:35:00,1.11147,1.11147,1.11135,1.11143,73000002.0
2006-05-15 08:36:00,1.11147,1.11147,1.11141,1.11141,46200000.0
2006-05-15 08:37:00,1.11147,1.11147,1.11143,1.11143,40500001.0
2006-05-15 08:38:00,1.1114,1.1114,1.11133,1.11137,98600001.0
2006-05-15 08:39:00,1.11137,1.11147,1.11127,1.11127,119300000.0
2006-05-15 08:40:00,1.11117,1.11125,1.11115,1.11115,116400001.0
2006-05-15 08:41:00,1.11103,1.11103,1.1108,1.1108,96500000.0
2006-05-15 08:42:00,1.11087,1.11097,1.11087,1.11097,45800001.0
2006-05-15 08:43:00,1.11105,1.11105,1.11092,1.11095,57300001.0
2006-05-15 08:44:00,1.11105,1.11105,1.11105,1.11105,5600000.0
2006-05-15 08:45:00,1.111,1.11103,1.11098,1.111,60200000.0
2006-05-15 08:46:00,1.11111,1.11121,1.11111,1.11121,2400000.0
2006-05-15 08:47:00,1.11119,1.11119,1.11103,1.11103,37800000.0
2006-05-15 08:48:00,1.11107,1.11108,1.11107,1.11108,34800001.0
2006-05-15 08:49:00,1.11124,1.11131,1.11124,1.11131,36400001.0
2006-05-15 08:50:00,1.11125,1.11135,1.11125,1.11135,27900000.0
2006-05-15 08:51:00,1.11132,1.11135,1.11132,1.11135,37400000.0
2006-05-15 08:52:00,1.11127,1.11127,1.11104,1.11105,97600000.0
2006-05-15 08:53:00,1.11103,1.1111,1.11099,1.11105,128599999.0
2006-05-15 08:54:00,1.11099,1.11114,1.11099,1.11114,30700000.0
2006-05-15 08:55:00,1.1111,1.11115,1.11103,1.11115,104799999.0
2006-05-15 08:56:00,1.11115,1.11124,1.11115,1.11124,111200001.0
2006-05-15 08:57:00,1.11121,1.11129,1.11108,1.11127,108800001.0
2006-05-15 08:58:00,1.11138,1.11142,1.11128,1.11132,34400000.0
2006-05-15 08:59:00,1.11137,1.11175,1.11137,1.11175,85600001.0
2006-05-15 09:00:00,1.11184,1.11217,1.11184,1.11217,40700000.0
2006-05-15 09:01:00,1.11233,1.11233,1.11221,1.11232,78700000.0
2006-05-15 09:02:00,1.11228,1.1123,1.11219,1.1122,80899999.0
2006-05-15 09:03:00,1.11234,1.11258,1.11234,1.11258,136900004.0
2006-05-15 09:04:00,1.11262,1.1127,1.11261,1.11261,111900002.0
2006-05-15 09:05:00,1.11258,1.11265,1.11247,1.11265,72000001.0
2006-05-15 09:06:00,1.11263,1.11273,1.11262,1.11262,74300000.0
2006-05-15 09:07:00,1.11272,1.11305,1.11272,1.11301,90200000.0
2006-05-15 09:08:00,1.11319,1.11349,1.11312,1.11349,158200001.0
2006-05-15 09:09:00,1.11355,1.11377,1.11355,1.11375,81600001.0
2006-05-15 09:10:00,1.11368,1.11368,1.11359,1.11359,54099999.0
2006-05-15 09:11:00,1.11353,1.11353,1.11322,1.11345,104100000.0
2006-05-15 09:12:00,1.11357,1.11361,1.11357,1.11361,2400000.0
2006-05-15 09:13:00,1.11356,1.11356,1.11349,1.11349,26300000.0
2006-05-15 09:14:00,1.11359,1.11359,1.11356,1.11356,49399999.0
2006-05-15 09:15:00,1.1136,1.1136,1.11355,1.11355,87200003.0
2006-05-15 09:16:00,1.1136,1.1136,1.11357,1.11357,20099999.0
2006-05-15 09:17:00,1.11359,1.11366,1.11355,1.11355,142300001.0
2006-05-15 09:18:00,1.11349,1.11349,1.11349,1.11349,6400000.0
2006-05-15 09:19:00,1.11342,1.11352,1.11338,1.11344,41100000.0
2006-05-15 09:20:00,1.11343,1.11343,1.11324,1.11337,134100002.0
2006-05-15 09:21:00,1.11335,1.11335,1.11335,1.11335,23100000.0
2006-05-15 09:22:00,1.11336,1.11336,1.11331,1.11331,30599999.0
2006-05-15 09:23:00,1.11321,1.11324,1.11321,1.11324,23900000.0
2006-05-15 09:24:00,1.11329,1.11338,1.11324,1.11327,134599999.0
2006-05-15 09:25:00,1.11327,1.11327,1.1131,1.11319,51000002.0
2006-05-15 09:26:00,1.11313,1.11313,1.11307,1.11307,33500000.0
2006-05-15 09:27:00,1.11297,1.11305,1.1126,1.1126,74200000.0
2006-05-15 09:28:00,1.11257,1.11257,1.11242,1.11254,106200000.0
2006-05-15 09:29:00,1.11248,1.11255,1.11248,1.11255,10600000.0
2006-05-15 09:30:00,1.11246,1.11255,1.11241,1.11246,107000000.0
2006-05-15 09:31:00,1.11258,1.11266,1.11257,1.11266,33700000.0
2006-05-15 09:32:00,1.11263,1.11269,1.11263,1.11269,61800000.0
2006-05-15 09:33:00,1.11274,1.11276,1.11274,1.11276,21200000.0
2006-05-15 09:34:00,1.11286,1.11313,1.11286,1.11313,103400001.0
2006-05-15 09:35:00,1.11319,1.11319,1.11315,1.11317,76600000.0
2006-05-15 09:36:00,1.11313,1.11314,1.11313,1.11314,26600000.0
2006-05-15 09:37:00,1.11318,1.11378,1.11318,1.11363,152700002.0
2006-05-15 09:38:00,1.11348,1.1135,1.11326,1.11338,120300001.0
2006-05-15 09:39:00,1.11334,1.11358,1.11334,1.11358,82699999.0
2006-05-15 09:40:00,1.11349,1.11349,1.11346,1.11346,6400000.0
2006-05-15 09:41:00,1.11322,1.11329,1.11318,1.11318,84100000.0
2006-05-15 09:42:00,1.11327,1.11333,1.11321,1.11333,22900000.0
2006-05-15 09:43:00,1.11326,1.11328,1.11315,1.11315,97400001.0
2006-05-15 09:44:00,1.1131,1.11343,1.1131,1.11338,97799999.0
2006-05-15 09:45:00,1.11338,1.11357,1.11331,1.11357,110200001.0
2006-05-15 09:46:00,1.11362,1.11378,1.11362,1.11378,3100000.0
2006-05-15 09:47:00,1.11369,1.11378,1.11365,1.11365,91000001.0
2006-05-15 09:48:00,1.11362,1.11367,1.11355,1.11355,120700002.0
2006-05-15 09:49:00,1.11366,1.11366,1.11366,1.11366,31299999.0
2006-05-15 09:50:00,1.11361,1.11364,1.11361,1.11364,39099999.0
2006-05-15 09:51:00,1.11363,1.11374,1.11363,1.11374,50899998.0
2006-05-15 09:52:00,1.1136,1.11372,1.1136,1.11367,200900000.0
2006-05-15 09:53:00,1.1137,1.1137,1.1136,1.1137,51500000.0
2006-05-15 09:54:00,1.1137,1.1137,1.11362,1.11365,89699999.0
2006-05-15 09:55:00,1.1137,1.11375,1.11365,1.11375,106400000.0
2006-05-15 09:56:00,1.1138,1.11397,1.1138,1.11392,105899999.0
2006-05-15 09:57:00,1.11388,1.11388,1.11369,1.1138,171999998.0
2006-05-15 09:58:00,1.11397,1.11403,1.11397,1.11403,20100000.0
2006-05-15 09:59:00,1.11415,1.11439,1.11415,1.11439,65500000.0
2006-05-15 10:00:00,1.11433,1.11491,1.11433,1.11491,105799999.0
2006-05-15 10:01:00,1.11483,1.11483,1.11463,1.11469,69800000.0
2006-05-15 10:02:00,1.11473,1.1148,1.11469,1.1147,115599999.0
2006-05-15 10:03:00,1.11475,1.11475,1.11465,1.11465,119500001.0
2006-05-15 10:04:00,1.11475,1.11475,1.11462,1.11465,88700000.0
2006-05-15 10:05:00,1.11472,1.11488,1.11471,1.11471,35899999.0
2006-05-15 10:06:00,1.11484,1.11498,1.11484,1.11498,34400000.0
2006-05-15 10:07:00,1.11486,1.11514,1.11486,1.11514,23500000.0
2006-05-15 10:08:00,1.11518,1.11534,1.11518,1.11522,127200003.0
2006-05-15 10:09:00,1.11527,1.11527,1.11521,1.11521,65000001.0
2006-05-15 10:10:00,1.11517,1.11527,1.11517,1.11526,154500003.0
2006-05-15 10:11:00,1.1153,1.1153,1.11523,1.11523,13500000.0
2006-05-15 10:12:00,1.11514,1.11528,1.11514,1.11524,183300003.0
2006-05-15 10:13:00,1.11527,1.11548,1.11527,1.11547,162699999.0
2006-05-15 10:14:00,1.11544,1.11591,1.11544,1.11591,81900000.0
2006-05-15 10:15:00,1.11605,1.11605,1.1159,1.11595,194400002.0
2006-05-15 10:16:00,1.11595,1.11602,1.1158,1.1158,163199998.0
2006-05-15 10:17:00,1.11586,1.11586,1.11562,1.11565,128600001.0
2006-05-15 10:18:00,1.1156,1.1156,1.11511,1.11511,109700000.0
2006-05-15 10:19:00,1.11521,1.11559,1.11521,1.11556,15200000.0
2006-05-15 10:20:00,1.11542,1.11542,1.11513,1.11536,79299999.0
2006-05-15 10:21:00,1.11527,1.11549,1.11526,1.11533,97000000.0
2006-05-15 10:22:00,1.11522,1.11523,1.11513,1.11513,72000001.0
2006-05-15 10:23:00,1.11517,1.11533,1.11517,1.11524,71099999.0
2006-05-15 10:24:00,1.11539,1.11564,1.11538,1.11564,115400001.0
2006-05-15 10:25:00,1.11568,1.11568,1.11542,1.11558,113300000.0
2006-05-15 10:26:00,1.11562,1.11569,1.11551,1.11551,70300001.0
2006-05-15 10:27:00,1.1154,1.1154,1.11533,1.11533,41399998.0
2006-05-15 10:28:00,1.11529,1.11529,1.1151,1.11515,110700001.0
2006-05-15 10:29:00,1.11517,1.11532,1.11517,1.11526,147500001.0
2006-05-15 10:30:00,1.1153,1.1154,1.1153,1.1154,46200000.0
2006-05-15 10:31:00,1.1155,1.11554,1.11535,1.11549,100699998.0
2006-05-15 10:32:00,1.11557,1.11557,1.11521,1.11531,124299997.0
2006-05-15 10:33:00,1.11528,1.11528,1.11514,1.11514,69800001.0
2006-05-15 10:34:00,1.11498,1.11498,1.1147,1.1148,201799999.0
2006-05-15 10:35:00,1.11461,1.11478,1.11454,1.11454,118100002.0
2006-05-15 10:36:00,1.11458,1.11465,1.11451,1.11452,167900002.0
2006-05-15 10:37:00,1.11458,1.11468,1.11453,1.11468,122900001.0
2006-05-15 10:38:00,1.11467,1.11467,1.11424,1.11424,228099998.0
2006-05-15 10:39:00,1.11432,1.11441,1.11432,1.11437,70300003.0
2006-05-15 10:40:00,1.11433,1.1144,1.11433,1.1144,49599999.0
2006-05-15 10:41:00,1.11438,1.11445,1.11435,1.1144,55500001.0
2006-05-15 10:42:00,1.11445,1.11459,1.11445,1.11446,27200000.0
2006-05-15 10:43:00,1.11456,1.11466,1.1145,1.11466,46200001.0
2006-05-15 10:44:00,1.1146,1.11465,1.11455,1.11462,106000000.0
2006-05-15 10:45:00,1.11453,1.11453,1.11441,1.11441,142000001.0
2006-05-15 10:46:00,1.11438,1.11448,1.11435,1.1144,188600005.0
2006-05-15 10:47:00,1.11436,1.11447,1.11436,1.11447,52799999.0
2006-05-15 10:48:00,1.11453,1.11475,1.11447,1.11475,72100000.0
2006-05-15 10:49:00,1.11486,1.11509,1.11486,1.11497,130799999.0
2006-05-15 10:50:00,1.1149,1.11498,1.1148,1.11495,72200000.0
2006-05-15 10:51:00,1.11497,1.11525,1.11497,1.11525,100500000.0
2006-05-15 10:52:00,1.11514,1.11514,1.11503,1.11503,69999998.0
2006-05-15 10:53:00,1.11515,1.11521,1.11515,1.11517,54700000.0
2006-05-15 10:54:00,1.1151,1.1151,1.11489,1.11509,96099997.0
2006-05-15 10:55:00,1.1151,1.1151,1.11497,1.11502,39900000.0
2006-05-15 10:56:00,1.11508,1.11529,1.11508,1.11528,71899998.0
2006-05-15 10:57:00,1.1153,1.11557,1.1153,1.11543,110300000.0
2006-05-15 10:58:00,1.11556,1.11571,1.11556,1.11562,68799999.0
2006-05-15 10:59:00,1.11567,1.11568,1.11563,1.11568,87300001.0
2006-05-15 11:00:00,1.11559,1.11559,1.11535,1.11538,97400000.0
2006-05-15 11:01:00,1.1154,1.11542,1.11535,1.1154,48700000.0
2006-05-15 11:02:00,1.11542,1.11548,1.11542,1.11543,109400002.0
2006-05-15 11:03:00,1.1154,1.11554,1.11537,1.11554,74700001.0
2006-05-15 11:04:00,1.11554,1.11554,1.11537,1.11541,49100000.0
2006-05-15 11:05:00,1.11538,1.1154,1.11538,1.1154,94200001.0
2006-05-15 11:06:00,1.11533,1.11533,1.11516,1.1152,97200000.0
2006-05-15 11:07:00,1.1152,1.1152,1.11512,1.11512,47600001.0
2006-05-15 11:08:00,1.1152,1.11523,1.11515,1.1152,119000002.0
2006-05-15 11:09:00,1.11514,1.11528,1.11514,1.11528,75800002.0
2006-05-15 11:10:00,1.11529,1.11529,1.11521,1.11523,117600002.0
2006-05-15 11:11:00,1.11519,1.1153,1.11513,1.1152,180900000.0
2006-05-15 11:12:00,1.11508,1.11526,1.11506,1.1152,141600000.0
2006-05-15 11:13:00,1.11515,1.11515,1.11498,1.11498,85400003.0
2006-05-15 11:14:00,1.11491,1.11497,1.11482,1.11482,81699999.0
2006-05-15 11:15:00,1.11479,1.1148,1.11457,1.11463,140400001.0
2006-05-15 11:16:00,1.11469,1.11488,1.11469,1.1148,90099998.0
2006-05-15 11:17:00,1.11482,1.11484,1.11461,1.11483,93699998.0
2006-05-15 11:18:00,1.11505,1.11522,1.11505,1.11522,90900002.0
2006-05-15 11:19:00,1.11524,1.11532,1.11517,1.11524,151200000.0
2006-05-15 11:20:00,1.11535,1.11547,1.11534,1.11547,114399998.0
2006-05-15 11:21:00,1.11564,1.11576,1.11564,1.11564,104599997.0
2006-05-15 11:22:00,1.11563,1.11595,1.11563,1.11595,170700002.0
2006-05-15 11:23:00,1.1159,1.116,1.11575,1.11594,48099999.0
2006-05-15 11:24:00,1.11593,1.11597,1.11592,1.11592,27900001.0
2006-05-15 11:25:00,1.11595,1.11595,1.11585,1.1159,104900000.0
2006-05-15 11:26:00,1.11587,1.11587,1.11577,1.11578,92200001.0
2006-05-15 11:27:00,1.11574,1.11587,1.11574,1.11587,170100000.0
2006-05-15 11:28:00,1.11599,1.11622,1.11599,1.11612,82500000.0
2006-05-15 11:29:00,1.11599,1.11602,1.11593,1.11595,65700000.0
2006-05-15 11:30:00,1.11613,1.11628,1.11611,1.11628,55599999.0
2006-05-15 11:31:00,1.11626,1.11626,1.116,1.11602,54700002.0
2006-05-15 11:32:00,1.11591,1.116,1.11585,1.11591,130500000.0
2006-05-15 11:33:00,1.11585,1.11595,1.11585,1.11595,25300000.0
2006-05-15 11:34:00,1.11592,1.11611,1.1159,1.116,155600001.0
2006-05-15 11:35:00,1.11598,1.11598,1.11586,1.11586,160399999.0
2006-05-15 11:36:00,1.11588,1.116,1.11585,1.11585,135600003.0
2006-05-15 11:37:00,1.11588,1.11595,1.11587,1.11587,75700002.0
2006-05-15 11:38:00,1.11587,1.11595,1.11585,1.11595,103500002.0
2006-05-15 11:39:00,1.1159,1.11593,1.11585,1.11593,101000001.0
2006-05-15 11:40:00,1.11593,1.11599,1.11589,1.11599,102400001.0
2006-05-15 11:41:00,1.11608,1.11609,1.11598,1.11601,93300001.0
2006-05-15 11:42:00,1.11605,1.11696,1.11605,1.11696,187100005.0
2006-05-15 11:43:00,1.11701,1.11705,1.11695,1.11695,146200000.0
2006-05-15 11:44:00,1.11656,1.11656,1.11644,1.11644,80299999.0
2006-05-15 11:45:00,1.11665,1.11665,1.1166,1.1166,133399997.0
2006-05-15 11:46:00,1.11665,1.11665,1.11655,1.11665,138899999.0
2006-05-15 11:47:00,1.1166,1.1166,1.1166,1.1166,4000000.0
2006-05-15 11:48:00,1.1166,1.11704,1.1166,1.11704,29499999.0
2006-05-15 11:49:00,1.11719,1.11719,1.11701,1.11702,142900000.0
2006-05-15 11:50:00,1.11712,1.1172,1.11701,1.11709,124600001.0
2006-05-15 11:51:00,1.11712,1.11719,1.117,1.117,96800002.0
2006-05-15 11:52:00,1.11707,1.11707,1.11686,1.11689,149300001.0
2006-05-15 11:53:00,1.11683,1.11683,1.11657,1.11657,96300000.0
2006-05-15 11:54:00,1.11666,1.11671,1.11643,1.11643,83199999.0
2006-05-15 11:55:00,1.11649,1.1166,1.11649,1.11653,104800001.0
2006-05-15 11:56:00,1.11638,1.11642,1.1161,1.1161,194400003.0
2006-05-15 11:57:00,1.11609,1.11614,1.11602,1.11604,135600002.0
2006-05-15 11:58:00,1.11593,1.11593,1.11566,1.11566,22000000.0
2006-05-15 11:59:00,1.11558,1.11584,1.11543,1.11571,64000002.0
2006-05-15 12:00:00,1.11561,1.11561,1.11519,1.11519,28900000.0
2006-05-15 12:01:00,1.1151,1.1151,1.11502,1.11505,78200001.0
2006-05-15 12:02:00,1.11512,1.11517,1.11482,1.11482,67400000.0
2006-05-15 12:03:00,1.11484,1.115,1.11468,1.11468,70299999.0
2006-05-15 12:04:00,1.11472,1.11486,1.11472,1.11486,95100001.0
2006-05-15 12:05:00,1.11492,1.11492,1.11472,1.11472,91600002.0
2006-05-15 12:06:00,1.11455,1.11455,1.11407,1.11434,37500000.0
2006-05-15 12:07:00,1.11462,1.11465,1.11446,1.11446,80399998.0
2006-05-15 12:08:00,1.1145,1.11498,1.1145,1.11498,153700001.0
2006-05-15 12:09:00,1.11495,1.11495,1.11476,1.1148,132399998.0
2006-05-15 12:10:00,1.11497,1.11508,1.11497,1.11508,25400000.0
2006-05-15 12:11:00,1.11495,1.11507,1.11495,1.11496,231099997.0
2006-05-15 12:12:00,1.1149,1.11514,1.1149,1.11501,99899999.0
2006-05-15 12:13:00,1.11498,1.11524,1.11498,1.11524,108400001.0
2006-05-15 12:14:00,1.1152,1.1152,1.11494,1.11494,63400000.0
2006-05-15 12:15:00,1.1151,1.11533,1.11507,1.11526,93700000.0
2006-05-15 12:16:00,1.11533,1.1154,1.1153,1.11533,37500000.0
2006-05-15 12:17:00,1.11529,1.11529,1.11499,1.11499,72900001.0
2006-05-15 12:18:00,1.11498,1.11499,1.1149,1.1149,105500001.0
2006-05-15 12:19:00,1.11502,1.11507,1.11501,1.11501,44200000.0
2006-05-15 12:20:00,1.11501,1.11508,1.11486,1.11486,77800000.0
2006-05-15 12:21:00,1.1148,1.1148,1.11452,1.11461,243900004.0
2006-05-15 12:22:00,1.11458,1.11458,1.11445,1.11445,69599999.0
2006-05-15 12:23:00,1.11454,1.11466,1.11454,1.11464,23000000.0
2006-05-15 12:24:00,1.11458,1.11458,1.11452,1.11453,39100000.0
2006-05-15 12:25:00,1.11455,1.1146,1.11442,1.11442,90099998.0
2006-05-15 12:26:00,1.11438,1.11442,1.11429,1.11435,136400000.0
2006-05-15 12:27:00,1.11436,1.11442,1.11423,1.11442,152200000.0
2006-05-15 12:28:00,1.11433,1.11433,1.11405,1.11405,197100001.0
2006-05-15 12:29:00,1.114,1.11403,1.11389,1.11403,236400004.0
2006-05-15 12:30:00,1.11411,1.11411,1.11396,1.11407,100099998.0
2006-05-15 12:31:00,1.11407,1.11427,1.11407,1.11427,118500001.0
2006-05-15 12:32:00,1.11433,1.11479,1.11433,1.11471,63600001.0
2006-05-15 12:33:00,1.11472,1.11473,1.11467,1.11467,77400001.0
2006-05-15 12:34:00,1.11475,1.11505,1.11475,1.11487,105299999.0
2006-05-15 12:35:00,1.11502,1.11507,1.11502,1.11507,12900000.0
2006-05-15 12:36:00,1.11517,1.11517,1.11515,1.11515,21500001.0
2006-05-15 12:37:00,1.1152,1.11528,1.11513,1.11528,102400000.0
2006-05-15 12:38:00,1.11547,1.11555,1.11547,1.11555,34800000.0
2006-05-15 12:39:00,1.1157,1.1157,1.11553,1.11566,62500001.0
2006-05-15 12:40:00,1.11578,1.11594,1.11573,1.11584,225699995.0
2006-05-15 12:41:00,1.1158,1.11586,1.11573,1.11586,139000002.0
2006-05-15 12:42:00,1.11592,1.11598,1.1159,1.11597,114599999.0
2006-05-15 12:43:00,1.11597,1.11597,1.11583,1.1159,66400000.0
2006-05-15 12:44:00,1.11597,1.11605,1.11595,1.116,73500000.0
2006-05-15 12:45:00,1.11598,1.11628,1.11592,1.11628,12300000.0
2006-05-15 12:46:00,1.11647,1.11648,1.11645,1.11648,46300000.0
2006-05-15 12:47:00,1.11648,1.11685,1.11647,1.11685,30800000.0
2006-05-15 12:48:00,1.11715,1.11724,1.1169,1.11724,102199999.0
2006-05-15 12:49:00,1.11726,1.11726,1.11716,1.11716,21000000.0
2006-05-15 12:50:00,1.11715,1.11728,1.11715,1.11725,61199999.0
2006-05-15 12:51:00,1.11719,1.11725,1.11715,1.11722,80499999.0
2006-05-15 12:52:00,1.11708,1.11708,1.1169,1.1169,5600000.0
2006-05-15 12:53:00,1.11667,1.11667,1.11638,1.11642,88499999.0
2006-05-15 12:54:00,1.11658,1.11662,1.11658,1.11662,29500000.0
2006-05-15 12:55:00,1.11679,1.117,1.11679,1.117,102700001.0
2006-05-15 12:56:00,1.1171,1.11715,1.11705,1.1171,131300001.0
2006-05-15 12:57:00,1.11712,1.11719,1.11711,1.11719,42600000.0
2006-05-15 12:58:00,1.11711,1.11717,1.11708,1.11717,69700001.0
2006-05-15 12:59:00,1.11714,1.11718,1.11704,1.11718,43200000.0
2006-05-15 13:00:00,1.11715,1.11737,1.11715,1.11733,144100000.0
2006-05-15 13:01:00,1.11733,1.11733,1.11696,1.11705,84400002.0
2006-05-15 13:02:00,1.117,1.11705,1.117,1.117,76500001.0
2006-05-15 13:03:00,1.11693,1.11697,1.11685,1.11697,133500000.0
2006-05-15 13:04:00,1.11697,1.11706,1.11686,1.11686,153100000.0
2006-05-15 13:05:00,1.11685,1.11685,1.11685,1.11685,42900000.0
2006-05-15 13:06:00,1.11687,1.11687,1.11674,1.11674,46400001.0
2006-05-15 13:07:00,1.11681,1.11698,1.11681,1.11694,226200000.0
2006-05-15 13:08:00,1.11699,1.11703,1.1169,1.11692,161500000.0
2006-05-15 13:09:00,1.11685,1.11685,1.11674,1.11678,47299999.0
2006-05-15 13:10:00,1.11673,1.117,1.11673,1.117,53200000.0
2006-05-15 13:11:00,1.11698,1.11698,1.11651,1.11651,32000000.0
2006-05-15 13:12:00,1.11638,1.11687,1.1163,1.11687,69500002.0
2006-05-15 13:13:00,1.11675,1.11675,1.11658,1.11667,65500001.0
2006-05-15 13:14:00,1.11672,1.11674,1.11652,1.11663,70900002.0
2006-05-15 13:15:00,1.11652,1.11664,1.11649,1.11664,35500000.0
2006-05-15 13:16:00,1.11655,1.11655,1.11651,1.11651,1700000.0
2006-05-15 13:17:00,1.11646,1.11646,1.11636,1.11639,131700002.0
2006-05-15 13:18:00,1.11645,1.11645,1.11643,1.11643,15900000.0
2006-05-15 13:19:00,1.11638,1.11638,1.11632,1.11632,31900000.0
2006-05-15 13:20:00,1.11628,1.11635,1.11619,1.11622,106999999.0
2006-05-15 13:21:00,1.11613,1.11614,1.11599,1.11608,110400002.0
2006-05-15 13:22:00,1.11605,1.11625,1.11605,1.11625,70400000.0
2006-05-15 13:23:00,1.11627,1.11627,1.11615,1.11623,101700000.0
2006-05-15 13:24:00,1.11629,1.11631,1.11618,1.11628,60899999.0
2006-05-15 13:25:00,1.1161,1.1161,1.11583,1.11583,38300000.0
2006-05-15 13:26:00,1.11579,1.11589,1.11579,1.11589,35100000.0
2006-05-15 13:27:00,1.11598,1.11598,1.11591,1.11592,91700002.0
2006-05-15 13:28:00,1.11581,1.11583,1.11563,1.11574,134300004.0
2006-05-15 13:29:00,1.11582,1.11587,1.11559,1.11559,68800000.0
2006-05-15 13:30:00,1.11563,1.1158,1.11562,1.1157,61699999.0
2006-05-15 13:31:00,1.11567,1.11581,1.11567,1.11567,20000000.0
2006-05-15 13:32:00,1.1157,1.1157,1.11567,1.11567,19200000.0
2006-05-15 13:33:00,1.11566,1.11566,1.11535,1.1154,91300001.0
2006-05-15 13:34:00,1.11538,1.11549,1.11538,1.11542,54200000.0
2006-05-15 13:35:00,1.11539,1.11552,1.11528,1.11552,82000000.0
2006-05-15 13:36:00,1.1155,1.11555,1.11546,1.11546,159800002.0
2006-05-15 13:37:00,1.11545,1.11545,1.11545,1.11545,2800000.0
2006-05-15 13:38:00,1.11537,1.11543,1.11537,1.1154,137800000.0
2006-05-15 13:39:00,1.1154,1.1154,1.1154,1.1154,9200000.0
2006-05-15 13:40:00,1.11539,1.11548,1.11539,1.11548,40700001.0
2006-05-15 13:41:00,1.11543,1.11584,1.11543,1.11579,57600000.0
2006-05-15 13:42:00,1.116,1.11611,1.11595,1.11596,147799999.0
2006-05-15 13:43:00,1.11612,1.11633,1.11612,1.11628,65800000.0
2006-05-15 13:44:00,1.11625,1.11637,1.11625,1.1163,106299999.0
2006-05-15 13:45:00,1.11635,1.11646,1.11634,1.11639,46400000.0
2006-05-15 13:46:00,1.11625,1.11625,1.11602,1.1161,126400001.0
2006-05-15 13:47:00,1.11607,1.11633,1.11607,1.1163,96000000.0
2006-05-15 13:48:00,1.11638,1.1165,1.11627,1.1165,104800000.0
2006-05-15 13:49:00,1.11658,1.11658,1.11648,1.11648,67100000.0
2006-05-15 13:50:00,1.1165,1.1165,1.11641,1.11643,123100001.0
2006-05-15 13:51:00,1.11647,1.11648,1.1161,1.1161,102400001.0
2006-05-15 13:52:00,1.11607,1.11619,1.11583,1.11589,31100000.0
2006-05-15 13:53:00,1.11588,1.116,1.1158,1.116,71400000.0
2006-05-15 13:54:00,1.11595,1.116,1.11595,1.116,35100000.0
2006-05-15 13:55:00,1.11594,1.11594,1.1159,1.1159,29500000.0
2006-05-15 13:56:00,1.11585,1.11593,1.11585,1.1159,116999999.0
2006-05-15 13:57:00,1.11585,1.11596,1.11564,1.11582,151700002.0
2006-05-15 13:58:00,1.1157,1.11578,1.11553,1.1156,181700002.0
2006-05-15 13:59:00,1.11545,1.11553,1.11543,1.11543,78299999.0
2006-05-15 14:00:00,1.11538,1.11555,1.11538,1.11542,107099999.0
2006-05-15 14:01:00,1.11547,1.11547,1.11529,1.11532,181100000.0
2006-05-15 14:02:00,1.11525,1.11525,1.11518,1.1152,2400000.0
2006-05-15 14:03:00,1.11508,1.11508,1.11498,1.115,73400001.0
2006-05-15 14:04:00,1.11493,1.11502,1.11482,1.11482,132800000.0
2006-05-15 14:05:00,1.11465,1.11465,1.11425,1.11444,118600004.0
2006-05-15 14:06:00,1.11452,1.11474,1.11452,1.11474,32600000.0
2006-05-15 14:07:00,1.11471,1.11471,1.11454,1.11458,46699999.0
2006-05-15 14:08:00,1.11468,1.1149,1.11468,1.11482,121200000.0
2006-05-15 14:09:00,1.11477,1.11502,1.11477,1.11497,100200000.0
2006-05-15 14:10:00,1.11507,1.11509,1.11488,1.11506,132300001.0
2006-05-15 14:11:00,1.11512,1.11516,1.11509,1.11513,80400000.0
2006-05-15 14:12:00,1.11512,1.11522,1.11512,1.11518,96799999.0
2006-05-15 14:13:00,1.11519,1.11529,1.11511,1.11512,52200000.0
2006-05-15 14:14:00,1.11512,1.11542,1.11512,1.11542,96300001.0
2006-05-15 14:15:00,1.1154,1.11543,1.1151,1.1151,64700000.0
2006-05-15 14:16:00,1.1149,1.1149,1.11462,1.11464,59500000.0
2006-05-15 14:17:00,1.11453,1.1146,1.11444,1.11445,206599999.0
2006-05-15 14:18:00,1.11451,1.11456,1.11432,1.11455,139800000.0
2006-05-15 14:19:00,1.11462,1.11482,1.11453,1.11482,88700002.0
2006-05-15 14:20:00,1.11486,1.11487,1.11452,1.11452,61800000.0
2006-05-15 14:21:00,1.11455,1.1147,1.11453,1.11453,107500002.0
2006-05-15 14:22:00,1.11443,1.11456,1.11439,1.11451,69599999.0
2006-05-15 14:23:00,1.11445,1.11445,1.11426,1.11433,162399996.0
2006-05-15 14:24:00,1.11437,1.11437,1.11421,1.11421,51600000.0
2006-05-15 14:25:00,1.1143,1.11437,1.11426,1.11437,79699998.0
2006-05-15 14:26:00,1.11428,1.11438,1.11403,1.11403,109599997.0
2006-05-15 14:27:00,1.11392,1.11392,1.11355,1.11367,120699999.0
2006-05-15 14:28:00,1.11379,1.11397,1.11373,1.11397,77400002.0
2006-05-15 14:29:00,1.114,1.1141,1.11399,1.11406,59100000.0
2006-05-15 14:30:00,1.11387,1.11387,1.11295,1.11295,158099997.0
2006-05-15 14:31:00,1.11322,1.11353,1.11322,1.11353,18400000.0
2006-05-15 14:32:00,1.11356,1.11383,1.11356,1.11369,115000002.0
2006-05-15 14:33:00,1.11369,1.11372,1.11353,1.11353,93900001.0
2006-05-15 14:34:00,1.1136,1.11363,1.11355,1.11363,36099999.0
2006-05-15 14:35:00,1.11365,1.11365,1.11347,1.11347,100100000.0
2006-05-15 14:36:00,1.11357,1.1136,1.1135,1.11353,144399998.0
2006-05-15 14:37:00,1.11352,1.11354,1.11297,1.11297,110399999.0
2006-05-15 14:38:00,1.1129,1.11316,1.11285,1.11302,121699998.0
2006-05-15 14:39:00,1.11297,1.11297,1.11282,1.11282,112100001.0
2006-05-15 14:40:00,1.11301,1.11317,1.11301,1.11317,41500000.0
2006-05-15 14:41:00,1.11351,1.11353,1.11349,1.11349,33000000.0
2006-05-15 14:42:00,1.11356,1.11356,1.11343,1.11345,51800000.0
2006-05-15 14:43:00,1.11344,1.11354,1.11341,1.11354,157100002.0
2006-05-15 14:44:00,1.11353,1.11357,1.11351,1.11351,44000000.0
2006-05-15 14:45:00,1.11362,1.11362,1.11348,1.11348,99399999.0
2006-05-15 14:46:00,1.11348,1.1136,1.11348,1.11353,159499999.0
2006-05-15 14:47:00,1.11345,1.11352,1.11339,1.11343,107200002.0
2006-05-15 14:48:00,1.11349,1.11349,1.11325,1.11325,54199999.0
2006-05-15 14:49:00,1.11319,1.11319,1.11283,1.11283,141400001.0
2006-05-15 14:50:00,1.11275,1.11275,1.11243,1.11265,71800000.0
2006-05-15 14:51:00,1.11261,1.1128,1.11261,1.11277,133300002.0
2006-05-15 14:52:00,1.11283,1.11283,1.11272,1.11273,58500000.0
2006-05-15 14:53:00,1.11283,1.11291,1.11283,1.11287,26700000.0
2006-05-15 14:54:00,1.1128,1.11298,1.1128,1.11294,91000001.0
2006-05-15 14:55:00,1.113,1.113,1.11285,1.11293,108399998.0
2006-05-15 14:56:00,1.11289,1.11298,1.11289,1.11298,54300001.0
2006-05-15 14:57:00,1.11308,1.11335,1.11291,1.11335,193500003.0
2006-05-15 14:58:00,1.11344,1.11358,1.11344,1.11349,64100001.0
2006-05-15 14:59:00,1.1136,1.1136,1.11295,1.11295,69300000.0
2006-05-15 15:00:00,1.11275,1.11349,1.11271,1.11349,102200002.0
2006-05-15 15:01:00,1.1135,1.11398,1.11336,1.11398,56000000.0
2006-05-15 15:02:00,1.11419,1.11466,1.11416,1.11466,139500001.0
2006-05-15 15:03:00,1.11455,1.11455,1.11415,1.11429,91499999.0
2006-05-15 15:04:00,1.11442,1.11467,1.11439,1.11467,116600001.0
2006-05-15 15:05:00,1.11481,1.11484,1.11481,1.11484,40800001.0
2006-05-15 15:06:00,1.11542,1.11625,1.11542,1.11625,52500000.0
2006-05-15 15:07:00,1.11663,1.11691,1.11642,1.11642,76199999.0
2006-05-15 15:08:00,1.11639,1.1165,1.11639,1.11642,62900000.0
2006-05-15 15:09:00,1.11648,1.11701,1.11647,1.11701,28800001.0
2006-05-15 15:10:00,1.11703,1.11703,1.11674,1.11674,82300000.0
2006-05-15 15:11:00,1.11687,1.11687,1.11652,1.11652,157199999.0
2006-05-15 15:12:00,1.11652,1.11655,1.11637,1.11637,114100002.0
2006-05-15 15:13:00,1.11621,1.11621,1.11562,1.11572,97400002.0
2006-05-15 15:14:00,1.11573,1.11575,1.11534,1.11534,114299999.0
2006-05-15 15:15:00,1.11536,1.11565,1.11527,1.11565,43100000.0
2006-05-15 15:16:00,1.11578,1.11593,1.11573,1.11593,120400000.0
2006-05-15 15:17:00,1.11599,1.11608,1.1159,1.11603,107000000.0
2006-05-15 15:18:00,1.11612,1.11617,1.116,1.116,94000000.0
2006-05-15 15:19:00,1.116,1.11616,1.116,1.1161,168999998.0
2006-05-15 15:20:00,1.11608,1.11608,1.11599,1.11602,41000000.0
2006-05-15 15:21:00,1.1159,1.11607,1.11589,1.11607,190800003.0
2006-05-15 15:22:00,1.11619,1.11636,1.11599,1.11599,19100000.0
2006-05-15 15:23:00,1.11575,1.11587,1.11559,1.11567,126200001.0
2006-05-15 15:24:00,1.11568,1.11584,1.11563,1.1157,166200002.0
2006-05-15 15:25:00,1.11577,1.11585,1.11563,1.11569,95199997.0
2006-05-15 15:26:00,1.11534,1.11582,1.11534,1.11577,42500000.0
2006-05-15 15:27:00,1.11582,1.11582,1.11503,1.11503,95400002.0
2006-05-15 15:28:00,1.1149,1.11528,1.1149,1.11528,91100000.0
2006-05-15 15:29:00,1.11538,1.11544,1.11531,1.11544,109200002.0
2006-05-15 15:30:00,1.11546,1.11582,1.11546,1.11582,97999999.0
2006-05-15 15:31:00,1.11585,1.11586,1.11574,1.11578,113799998.0
2006-05-15 15:32:00,1.11573,1.11579,1.11547,1.11547,113800001.0
2006-05-15 15:33:00,1.11541,1.11551,1.11541,1.11551,133600003.0
2006-05-15 15:34:00,1.11559,1.11559,1.1154,1.11548,90399999.0
2006-05-15 15:35:00,1.11546,1.11547,1.11533,1.11533,121799998.0
2006-05-15 15:36:00,1.11523,1.11536,1.11512,1.11517,108700001.0
2006-05-15 15:37:00,1.11513,1.11513,1.11494,1.11505,119599998.0
2006-05-15 15:38:00,1.11505,1.11517,1.11502,1.11508,96799999.0
2006-05-15 15:39:00,1.11508,1.11542,1.11507,1.1154,87500000.0
2006-05-15 15:40:00,1.11533,1.11563,1.11533,1.1155,129300000.0
2006-05-15 15:41:00,1.11536,1.11551,1.11536,1.11545,97800001.0
2006-05-15 15:42:00,1.11542,1.11555,1.11541,1.11552,58199999.0
2006-05-15 15:43:00,1.11557,1.11557,1.11549,1.11549,29600000.0
2006-05-15 15:44:00,1.11543,1.11545,1.11536,1.11543,102300000.0
2006-05-15 15:45:00,1.11554,1.11559,1.11546,1.11548,133800001.0
2006-05-15 15:46:00,1.11515,1.11519,1.11485,1.11491,88400001.0
2006-05-15 15:47:00,1.11492,1.11498,1.11478,1.11478,40199999.0
2006-05-15 15:48:00,1.1147,1.1147,1.11404,1.11404,32999999.0
2006-05-15 15:49:00,1.11402,1.11402,1.11341,1.11341,149299998.0
2006-05-15 15:50:00,1.1135,1.11355,1.1134,1.11355,150099998.0
2006-05-15 15:51:00,1.11357,1.11357,1.11334,1.11348,128900004.0
2006-05-15 15:52:00,1.11346,1.11353,1.11336,1.11345,95000001.0
2006-05-15 15:53:00,1.11348,1.11373,1.11342,1.11373,48399999.0
2006-05-15 15:54:00,1.11393,1.11405,1.11393,1.11395,64899999.0
2006-05-15 15:55:00,1.11388,1.11388,1.1137,1.11378,144300003.0
2006-05-15 15:56:00,1.11387,1.11402,1.11387,1.11397,75199998.0
2006-05-15 15:57:00,1.11399,1.11405,1.11391,1.11391,121000000.0
2006-05-15 15:58:00,1.11393,1.11401,1.11388,1.11392,136199999.0
2006-05-15 15:59:00,1.11393,1.11396,1.11387,1.11392,53499999.0
2006-05-15 16:00:00,1.11388,1.11388,1.11375,1.11375,10800000.0
2006-05-15 16:01:00,1.11378,1.11407,1.11378,1.11407,86300001.0
2006-05-15 16:02:00,1.11435,1.11445,1.11435,1.11445,52900002.0
2006-05-15 16:03:00,1.11465,1.11471,1.11461,1.11471,86900001.0
2006-05-15 16:04:00,1.11454,1.11455,1.11431,1.11431,72700000.0
2006-05-15 16:05:00,1.11427,1.11437,1.11421,1.1143,140800002.0
2006-05-15 16:06:00,1.11433,1.11435,1.11427,1.1143,119100003.0
2006-05-15 16:07:00,1.11432,1.11432,1.11416,1.11416,45000001.0
2006-05-15 16:08:00,1.11411,1.11428,1.11406,1.11428,105599999.0
2006-05-15 16:09:00,1.11423,1.11423,1.11407,1.11407,22300000.0
2006-05-15 16:10:00,1.11408,1.11415,1.11406,1.11413,114000003.0
2006-05-15 16:11:00,1.11412,1.11412,1.11411,1.11411,29500001.0
2006-05-15 16:12:00,1.1143,1.11457,1.1143,1.11455,110000000.0
2006-05-15 16:13:00,1.11475,1.11526,1.11475,1.11526,33900000.0
2006-05-15 16:14:00,1.11547,1.11559,1.11518,1.11518,150799998.0
2006-05-15 16:15:00,1.11533,1.11544,1.11533,1.11534,82800001.0
2006-05-15 16:16:00,1.11527,1.11527,1.11511,1.11511,52000001.0
2006-05-15 16:17:00,1.11512,1.11517,1.11502,1.11502,35200000.0
2006-05-15 16:18:00,1.11508,1.11523,1.11499,1.11515,110100000.0
2006-05-15 16:19:00,1.11521,1.11528,1.11515,1.11528,96600002.0
2006-05-15 16:20:00,1.11527,1.11532,1.11522,1.11522,39299999.0
2006-05-15 16:21:00,1.11507,1.11509,1.11494,1.11494,151400000.0
2006-05-15 16:22:00,1.11498,1.11513,1.11498,1.11513,39800001.0
2006-05-15 16:23:00,1.1152,1.1152,1.11487,1.11487,174300001.0
2006-05-15 16:24:00,1.11494,1.11507,1.11494,1.11497,57500000.0
2006-05-15 16:25:00,1.11498,1.11498,1.1149,1.11492,67099999.0
2006-05-15 16:26:00,1.11462,1.11477,1.11431,1.11439,245400002.0
2006-05-15 16:27:00,1.11432,1.11441,1.11418,1.11441,63000000.0
2006-05-15 16:28:00,1.11438,1.11439,1.11432,1.11439,106199999.0
2006-05-15 16:29:00,1.11447,1.11447,1.11441,1.11441,18300000.0
2006-05-15 16:30:00,1.11442,1.11443,1.11432,1.11432,56499997.0
2006-05-15 16:31:00,1.11416,1.11432,1.11414,1.11428,49800000.0
2006-05-15 16:32:00,1.11427,1.11429,1.11416,1.11419,102099999.0
2006-05-15 16:33:00,1.11418,1.11421,1.11409,1.11417,110300000.0
2006-05-15 16:34:00,1.11411,1.11427,1.11404,1.11404,102899998.0
2006-05-15 16:35:00,1.11406,1.11412,1.11404,1.11404,38500000.0
2006-05-15 16:36:00,1.11392,1.11394,1.11392,1.11393,37000000.0
2006-05-15 16:37:00,1.11392,1.11398,1.11386,1.11398,47700000.0
2006-05-15 16:38:00,1.11393,1.11393,1.11367,1.11367,183500001.0
2006-05-15 16:39:00,1.11366,1.1137,1.11353,1.1136,35899999.0
2006-05-15 16:40:00,1.11313,1.11313,1.11297,1.11297,52500000.0
2006-05-15 16:41:00,1.11259,1.11292,1.11259,1.11292,60799999.0
2006-05-15 16:42:00,1.11287,1.11304,1.11287,1.11304,99200000.0
2006-05-15 16:43:00,1.11317,1.11345,1.11316,1.11316,89700002.0
2006-05-15 16:44:00,1.11311,1.11317,1.11298,1.11303,215200002.0
2006-05-15 16:45:00,1.11292,1.11292,1.1129,1.1129,20700000.0
2006-05-15 16:46:00,1.11256,1.11256,1.11178,1.11178,41800000.0
2006-05-15 16:47:00,1.11182,1.11182,1.11145,1.11171,128100001.0
2006-05-15 16:48:00,1.1117,1.11201,1.11162,1.11201,121900002.0
2006-05-15 16:49:00,1.11209,1.11241,1.11209,1.11241,141100000.0
2006-05-15 16:50:00,1.11237,1.11237,1.11211,1.11211,165700001.0
2006-05-15 16:51:00,1.11202,1.11223,1.11189,1.11223,27500000.0
2006-05-15 16:52:00,1.1123,1.11239,1.11225,1.11238,79899999.0
2006-05-15 16:53:00,1.11248,1.11289,1.11248,1.1128,122200001.0
2006-05-15 16:54:00,1.11302,1.11315,1.11302,1.11315,28700001.0
2006-05-15 16:55:00,1.11313,1.11324,1.11303,1.11315,73100000.0
2006-05-15 16:56:00,1.11305,1.11305,1.11287,1.11287,135200000.0
2006-05-15 16:57:00,1.11292,1.11298,1.11263,1.11263,61600000.0
2006-05-15 16:58:00,1.11285,1.11349,1.11285,1.11347,11500000.0
2006-05-15 16:59:00,1.11365,1.11402,1.11365,1.11383,149999999.0
2006-05-15 17:00:00,1.11389,1.11389,1.11363,1.1137,93099998.0
2006-05-15 17:01:00,1.11366,1.11366,1.11352,1.11357,117100001.0
2006-05-15 17:02:00,1.11358,1.11358,1.11343,1.1135,148899998.0
2006-05-15 17:03:00,1.11347,1.11352,1.11333,1.11342,139199998.0
2006-05-15 17:04:00,1.11335,1.11385,1.11325,1.11385,71299999.0
2006-05-15 17:05:00,1.11393,1.11412,1.11392,1.11396,139899999.0
2006-05-15 17:06:00,1.11393,1.11399,1.11379,1.11379,65399999.0
2006-05-15 17:07:00,1.11378,1.11378,1.11369,1.11378,102200001.0
2006-05-15 17:08:00,1.11374,1.1138,1.11371,1.11371,27000000.0
2006-05-15 17:09:00,1.1137,1.11392,1.1137,1.11375,63099999.0
2006-05-15 17:10:00,1.11375,1.11385,1.11375,1.11385,178600000.0
2006-05-15 17:11:00,1.11369,1.11372,1.11364,1.11368,120200004.0
2006-05-15 17:12:00,1.11357,1.11357,1.11342,1.11351,108300002.0
2006-05-15 17:13:00,1.11348,1.11348,1.11338,1.11344,49600000.0
2006-05-15 17:14:00,1.1134,1.11347,1.1134,1.11347,42899998.0
2006-05-15 17:15:00,1.11336,1.1134,1.11332,1.11336,104500003.0
2006-05-15 17:16:00,1.11337,1.11345,1.11337,1.11337,49299998.0
2006-05-15 17:17:00,1.11346,1.11346,1.11327,1.11327,57800001.0
2006-05-15 17:18:00,1.11337,1.11338,1.11337,1.11338,10500000.0
2006-05-15 17:19:00,1.11338,1.11338,1.11329,1.1133,86900002.0
2006-05-15 17:20:00,1.11315,1.11315,1.1127,1.11276,196299998.0
2006-05-15 17:21:00,1.11277,1.11277,1.11237,1.11249,77100001.0
2006-05-15 17:22:00,1.11247,1.11249,1.11238,1.11247,48500000.0
2006-05-15 17:23:00,1.11253,1.11258,1.11246,1.11258,50300000.0
2006-05-15 17:24:00,1.11266,1.11275,1.11261,1.11261,26199999.0
2006-05-15 17:25:00,1.11248,1.1125,1.1124,1.1124,33400000.0
2006-05-15 17:26:00,1.1124,1.1124,1.11233,1.11235,107299999.0
2006-05-15 17:27:00,1.11227,1.11227,1.1122,1.1122,49300002.0
2006-05-15 17:28:00,1.11209,1.11222,1.11208,1.11214,44800000.0
2006-05-15 17:29:00,1.11205,1.11227,1.11196,1.1122,117100000.0
2006-05-15 17:30:00,1.11221,1.11226,1.11217,1.1122,63700001.0
2006-05-15 17:31:00,1.11223,1.11238,1.11223,1.11236,39800000.0
2006-05-15 17:32:00,1.11238,1.11248,1.11237,1.11248,105900000.0
2006-05-15 17:33:00,1.11239,1.11239,1.11226,1.11226,37599999.0
2006-05-15 17:34:00,1.11207,1.11214,1.11203,1.11211,44000000.0
2006-05-15 17:35:00,1.11207,1.11227,1.11207,1.11215,89700000.0
2006-05-15 17:36:00,1.11222,1.11239,1.11222,1.11236,90200001.0
2006-05-15 17:37:00,1.11234,1.11252,1.11226,1.11252,116500002.0
2006-05-15 17:38:00,1.11263,1.11284,1.11254,1.11276,82499999.0
2006-05-15 17:39:00,1.11294,1.11369,1.11294,1.11369,21700000.0
2006-05-15 17:40:00,1.11383,1.11418,1.11374,1.11416,139889996.0
2006-05-15 17:41:00,1.11422,1.1145,1.11422,1.11443,39300000.0
2006-05-15 17:42:00,1.1143,1.1143,1.11412,1.11425,74800001.0
2006-05-15 17:43:00,1.11432,1.11438,1.1143,1.11432,65299998.0
2006-05-15 17:44:00,1.11427,1.11442,1.11423,1.11442,95499999.0
2006-05-15 17:45:00,1.11437,1.11437,1.11433,1.11433,52400002.0
2006-05-15 17:46:00,1.11431,1.11431,1.11425,1.11428,66900002.0
2006-05-15 17:47:00,1.11434,1.1147,1.11434,1.11465,136800001.0
2006-05-15 17:48:00,1.11469,1.11489,1.11469,1.11489,83200000.0
2006-05-15 17:49:00,1.1149,1.11491,1.11477,1.11477,60499999.0
2006-05-15 17:50:00,1.1149,1.11505,1.1149,1.11505,32700000.0
2006-05-15 17:51:00,1.11506,1.11513,1.11484,1.11495,146599996.0
2006-05-15 17:52:00,1.1148,1.11496,1.11475,1.11475,96400001.0
2006-05-15 17:53:00,1.11466,1.11466,1.11413,1.11413,132899999.0
2006-05-15 17:54:00,1.11412,1.11419,1.11409,1.11417,85800000.0
2006-05-15 17:55:00,1.11415,1.11424,1.11415,1.11415,178900000.0
2006-05-15 17:56:00,1.11417,1.11429,1.11417,1.11428,59200000.0
2006-05-15 17:57:00,1.11428,1.11433,1.11424,1.11429,216199999.0
2006-05-15 17:58:00,1.11425,1.11426,1.114,1.11403,141999998.0
2006-05-15 17:59:00,1.11393,1.11405,1.11393,1.114,109000000.0
2006-05-15 18:00:00,1.11382,1.11382,1.11342,1.11344,72200002.0
2006-05-15 18:01:00,1.11337,1.11341,1.1133,1.1133,589800004.0
2006-05-15 18:02:00,1.11333,1.11343,1.11328,1.1133,1056499998.0
2006-05-15 18:03:00,1.11332,1.11358,1.11332,1.11351,563200003.0
2006-05-15 18:04:00,1.11355,1.11376,1.11354,1.11362,809199999.0
2006-05-15 18:05:00,1.11368,1.11375,1.11345,1.11345,841200003.0
2006-05-15 18:06:00,1.11351,1.11374,1.11345,1.11361,809100006.0
2006-05-15 18:07:00,1.11363,1.11382,1.11362,1.11377,1243700007.0
2006-05-15 18:08:00,1.11379,1.11389,1.11366,1.11385,1226399998.0
2006-05-15 18:09:00,1.11398,1.11418,1.11398,1.11403,462499996.0
2006-05-15 18:10:00,1.1141,1.11468,1.1141,1.11468,752800001.0
2006-05-15 18:11:00,1.11481,1.11482,1.11457,1.11482,872300008.0
2006-05-15 18:12:00,1.1148,1.1148,1.11423,1.11423,123699999.0
2006-05-15 18:13:00,1.11421,1.11427,1.11416,1.11418,338600002.0
2006-05-15 18:14:00,1.11413,1.11413,1.11396,1.114,380099996.0
2006-05-15 18:15:00,1.11395,1.11405,1.1139,1.11393,664500002.0
2006-05-15 18:16:00,1.11395,1.11405,1.11393,1.114,483400002.0
2006-05-15 18:17:00,1.11403,1.11448,1.11403,1.11441,847900001.0
2006-05-15 18:18:00,1.11447,1.11454,1.11437,1.1144,442799999.0
2006-05-15 18:19:00,1.11449,1.11477,1.11447,1.11472,159099999.0
2006-05-15 18:20:00,1.1147,1.1147,1.11435,1.11438,668900005.0
2006-05-15 18:21:00,1.11445,1.11453,1.11445,1.11445,174500000.0
2006-05-15 18:22:00,1.1145,1.1146,1.1145,1.11455,238500002.0
2006-05-15 18:23:00,1.11457,1.11467,1.11448,1.11458,311700005.0
2006-05-15 18:24:00,1.11457,1.11459,1.11439,1.11439,765600003.0
2006-05-15 18:25:00,1.1144,1.11459,1.11439,1.11456,512800004.0
2006-05-15 18:26:00,1.11462,1.11474,1.11457,1.11457,892100005.0
2006-05-15 18:27:00,1.11463,1.1147,1.1146,1.11467,592999997.0
2006-05-15 18:28:00,1.1147,1.11479,1.11468,1.11478,440900001.0
2006-05-15 18:29:00,1.11482,1.11497,1.11482,1.1149,271399998.0
2006-05-15 18:30:00,1.11493,1.11504,1.11489,1.11493,884400010.0
2006-05-15 18:31:00,1.11492,1.11502,1.1149,1.11495,521500001.0
2006-05-15 18:32:00,1.11495,1.11497,1.11481,1.11482,403199997.0
2006-05-15 18:33:00,1.11478,1.11485,1.1147,1.11474,610800004.0
2006-05-15 18:34:00,1.11474,1.11482,1.11474,1.11478,478200004.0
2006-05-15 18:35:00,1.11474,1.11474,1.11451,1.11461,556100004.0
2006-05-15 18:36:00,1.11457,1.11457,1.11433,1.11433,264600001.0
2006-05-15 18:37:00,1.11435,1.11445,1.11434,1.11434,148400001.0
2006-05-15 18:38:00,1.11439,1.11447,1.11434,1.11434,204299997.0
2006-05-15 18:39:00,1.1144,1.11442,1.11435,1.1144,228600001.0
2006-05-15 18:40:00,1.11442,1.11454,1.11439,1.11448,694400000.0
2006-05-15 18:41:00,1.1145,1.11457,1.11445,1.11445,171399997.0
2006-05-15 18:42:00,1.11445,1.11455,1.11443,1.11455,418499998.0
2006-05-15 18:43:00,1.11455,1.11455,1.11445,1.11445,610900008.0
2006-05-15 18:44:00,1.11456,1.11495,1.11456,1.11488,299799996.0
2006-05-15 18:45:00,1.11491,1.11491,1.11472,1.11477,609399998.0
2006-05-15 18:46:00,1.11476,1.11482,1.11469,1.11471,332699998.0
2006-05-15 18:47:00,1.11465,1.11465,1.11452,1.11452,30300000.0
2006-05-15 18:48:00,1.1145,1.11463,1.1145,1.11463,183100001.0
2006-05-15 18:49:00,1.11461,1.11461,1.11443,1.11443,39700000.0
2006-05-15 18:50:00,1.11438,1.11447,1.11418,1.11447,139100002.0
2006-05-15 18:51:00,1.11452,1.11501,1.11452,1.11501,234700004.0
2006-05-15 18:52:00,1.1151,1.11513,1.11449,1.11452,171400001.0
2006-05-15 18:53:00,1.11441,1.11441,1.11397,1.11423,512189997.0
2006-05-15 18:54:00,1.11423,1.11423,1.11414,1.11423,218600003.0
2006-05-15 18:55:00,1.11425,1.11435,1.11419,1.11435,614600005.0
2006-05-15 18:56:00,1.11439,1.11444,1.11433,1.11433,157800002.0
2006-05-15 18:57:00,1.11427,1.11429,1.11415,1.11429,294699999.0
2006-05-15 18:58:00,1.11444,1.11468,1.11444,1.11458,163099997.0
2006-05-15 18:59:00,1.11456,1.11472,1.11444,1.11444,598400004.0
2006-05-15 19:00:00,1.1144,1.1144,1.11393,1.11399,356300005.0
2006-05-15 19:01:00,1.1139,1.11413,1.11387,1.11405,64400000.0
2006-05-15 19:02:00,1.11408,1.11408,1.11386,1.11393,219500001.0
2006-05-15 19:03:00,1.11389,1.11401,1.11371,1.11373,334700004.0
2006-05-15 19:04:00,1.11367,1.11367,1.11354,1.11355,204699999.0
2006-05-15 19:05:00,1.11353,1.11358,1.11348,1.11356,336399994.0
2006-05-15 19:06:00,1.11356,1.11358,1.11342,1.11353,403000001.0
2006-05-15 19:07:00,1.11353,1.11353,1.1131,1.1131,61500001.0
2006-05-15 19:08:00,1.11306,1.11325,1.11306,1.11322,506900000.0
2006-05-15 19:09:00,1.11329,1.11337,1.11325,1.11326,495299999.0
2006-05-15 19:10:00,1.11323,1.11323,1.11297,1.11297,92599998.0
2006-05-15 19:11:00,1.11297,1.11309,1.11294,1.11302,372700005.0
2006-05-15 19:12:00,1.11305,1.11337,1.11305,1.11337,221499999.0
2006-05-15 19:13:00,1.11358,1.11389,1.11358,1.11389,155200000.0
2006-05-15 19:14:00,1.11389,1.11389,1.11362,1.11385,284600000.0
2006-05-15 19:15:00,1.11378,1.11385,1.11362,1.11385,279600002.0
2006-05-15 19:16:00,1.1139,1.11398,1.11384,1.11398,299899998.0
2006-05-15 19:17:00,1.11403,1.11405,1.11395,1.11403,184300001.0
2006-05-15 19:18:00,1.11394,1.11394,1.11369,1.11371,412800002.0
2006-05-15 19:19:00,1.11363,1.11385,1.11363,1.11385,140800000.0
2006-05-15 19:20:00,1.11388,1.11388,1.11376,1.11376,206000000.0
2006-05-15 19:21:00,1.1138,1.1138,1.11377,1.11378,176699998.0
2006-05-15 19:22:00,1.11382,1.1139,1.11382,1.11382,214200000.0
2006-05-15 19:23:00,1.11377,1.1138,1.11377,1.1138,10400000.0
2006-05-15 19:24:00,1.11375,1.11375,1.11354,1.11355,50000000.0
2006-05-15 19:25:00,1.11358,1.11358,1.11353,1.11358,72600002.0
2006-05-15 19:26:00,1.1136,1.1136,1.11355,1.11355,25100000.0
2006-05-15 19:27:00,1.1136,1.11362,1.11352,1.11355,272399999.0
2006-05-15 19:28:00,1.11358,1.11362,1.11352,1.11352,109500000.0
2006-05-15 19:29:00,1.11353,1.11359,1.11352,1.11353,63700000.0
2006-05-15 19:30:00,1.11359,1.11367,1.11354,1.11354,125700003.0
2006-05-15 19:31:00,1.11351,1.11359,1.11351,1.11359,21200000.0
2006-05-15 19:32:00,1.11362,1.11372,1.11359,1.11372,113300001.0
2006-05-15 19:33:00,1.11365,1.1137,1.11365,1.11365,301300004.0
2006-05-15 19:34:00,1.11368,1.11368,1.11355,1.11368,110400001.0
2006-05-15 19:35:00,1.1136,1.11375,1.1136,1.11367,103899999.0
2006-05-15 19:36:00,1.11366,1.11369,1.11352,1.11352,155999999.0
2006-05-15 19:37:00,1.11358,1.11358,1.11324,1.11324,459800010.0
2006-05-15 19:38:00,1.11317,1.11325,1.11289,1.11289,223599998.0
2006-05-15 19:39:00,1.11271,1.11284,1.11245,1.1125,392600005.0
2006-05-15 19:40:00,1.11235,1.1125,1.11229,1.11229,259299998.0
2006-05-15 19:41:00,1.11222,1.11236,1.11222,1.11236,274800004.0
2006-05-15 19:42:00,1.11243,1.11269,1.11243,1.11262,147800002.0
2006-05-15 19:43:00,1.11271,1.11271,1.11267,1.1127,131600000.0
2006-05-15 19:44:00,1.11274,1.11287,1.11274,1.11285,44700000.0
2006-05-15 19:45:00,1.1129,1.1129,1.11285,1.1129,134700000.0
2006-05-15 19:46:00,1.11297,1.11316,1.11297,1.11316,16100000.0
2006-05-15 19:47:00,1.11327,1.11333,1.11327,1.11333,21500001.0
2006-05-15 19:48:00,1.11342,1.11345,1.11335,1.11339,102300001.0
2006-05-15 19:49:00,1.11341,1.11351,1.11341,1.11341,99800000.0
2006-05-15 19:50:00,1.1134,1.1134,1.11335,1.1134,79200002.0
2006-05-15 19:51:00,1.11339,1.11345,1.11329,1.11334,59300000.0
2006-05-15 19:52:00,1.11341,1.11354,1.11339,1.11339,106899998.0
2006-05-15 19:53:00,1.11343,1.11351,1.11343,1.11347,249600002.0
2006-05-15 19:54:00,1.1135,1.1135,1.1135,1.1135,29400000.0
2006-05-15 19:55:00,1.11352,1.11352,1.1133,1.1133,76299997.0
2006-05-15 19:56:00,1.11352,1.11362,1.11347,1.11347,272800001.0
2006-05-15 19:57:00,1.11345,1.11347,1.11341,1.11341,104300001.0
2006-05-15 19:58:00,1.1133,1.1133,1.11295,1.11301,86899999.0
2006-05-15 19:59:00,1.11302,1.1131,1.11301,1.11304,183999999.0
2006-05-15 20:00:00,1.11305,1.11306,1.11299,1.11306,23900001.0
2006-05-15 20:01:00,1.11307,1.11328,1.11307,1.11328,75300000.0
2006-05-15 20:02:00,1.11334,1.11359,1.11334,1.11358,69199999.0
2006-05-15 20:03:00,1.11363,1.11399,1.11363,1.11379,608499996.0
2006-05-15 20:04:00,1.11382,1.11382,1.11371,1.11375,248500004.0
2006-05-15 20:05:00,1.11379,1.11397,1.11379,1.11385,100599999.0
2006-05-15 20:06:00,1.11392,1.11397,1.11391,1.11391,96399999.0
2006-05-15 20:07:00,1.1139,1.11395,1.11385,1.1139,256200004.0
2006-05-15 20:08:00,1.1139,1.11402,1.1139,1.11395,282099998.0
2006-05-15 20:09:00,1.11392,1.11411,1.11392,1.11411,270200001.0
2006-05-15 20:10:00,1.11409,1.11419,1.11403,1.11411,81700000.0
2006-05-15 20:11:00,1.11404,1.11404,1.11398,1.114,303799999.0
2006-05-15 20:12:00,1.114,1.11405,1.11391,1.11392,615400006.0
2006-05-15 20:13:00,1.11397,1.11418,1.11397,1.11397,108600000.0
2006-05-15 20:14:00,1.11395,1.11412,1.11395,1.11408,185999999.0
2006-05-15 20:15:00,1.11417,1.11427,1.11413,1.11413,603299997.0
2006-05-15 20:16:00,1.1141,1.11415,1.11405,1.11408,712299997.0
2006-05-15 20:17:00,1.11405,1.11421,1.11395,1.11421,552600000.0
2006-05-15 20:18:00,1.11425,1.11425,1.11408,1.11408,94899999.0
2006-05-15 20:19:00,1.11403,1.11411,1.114,1.11411,90700001.0
2006-05-15 20:20:00,1.11423,1.1144,1.11412,1.11412,239600002.0
2006-05-15 20:21:00,1.11412,1.11421,1.11409,1.11413,378499999.0
2006-05-15 20:22:00,1.11415,1.11415,1.11397,1.11415,367300000.0
2006-05-15 20:23:00,1.114,1.11408,1.11387,1.11395,535500005.0
2006-05-15 20:24:00,1.11397,1.11407,1.11396,1.11405,287400002.0
2006-05-15 20:25:00,1.11407,1.11407,1.11386,1.11394,143799999.0
2006-05-15 20:26:00,1.11389,1.11389,1.11364,1.11364,252699998.0
2006-05-15 20:27:00,1.11364,1.1139,1.11364,1.1138,221400002.0
2006-05-15 20:28:00,1.11384,1.11398,1.11378,1.11383,879599998.0
2006-05-15 20:29:00,1.11374,1.11377,1.11365,1.11367,319299999.0
2006-05-15 20:30:00,1.11363,1.1137,1.11363,1.1137,226600001.0
2006-05-15 20:31:00,1.11374,1.11374,1.11357,1.1136,371000001.0
2006-05-15 20:32:00,1.11359,1.11359,1.11331,1.11331,273800002.0
2006-05-15 20:33:00,1.11331,1.11345,1.11331,1.11334,216599998.0
2006-05-15 20:34:00,1.11328,1.11337,1.11327,1.11337,114399998.0
2006-05-15 20:35:00,1.11341,1.11341,1.11328,1.11338,162400000.0
2006-05-15 20:36:00,1.11344,1.11361,1.11344,1.11353,419400001.0
2006-05-15 20:37:00,1.11353,1.11384,1.11353,1.11372,223100008.0
2006-05-15 20:38:00,1.11379,1.11397,1.11378,1.1139,286000001.0
2006-05-15 20:39:00,1.11395,1.11404,1.1139,1.11397,416400001.0
2006-05-15 20:40:00,1.11399,1.11416,1.11396,1.11403,304300000.0
2006-05-15 20:41:00,1.11402,1.1141,1.11402,1.1141,528690002.0
2006-05-15 20:42:00,1.11412,1.11419,1.11409,1.11416,483900000.0
2006-05-15 20:43:00,1.11417,1.11419,1.11407,1.11409,193700000.0
2006-05-15 20:44:00,1.1141,1.11418,1.11403,1.11413,91500002.0
2006-05-15 20:45:00,1.11416,1.11428,1.11414,1.11423,174200000.0
2006-05-15 20:46:00,1.11425,1.11435,1.11425,1.11435,187499997.0
2006-05-15 20:47:00,1.11435,1.11435,1.1143,1.11433,185000000.0
2006-05-15 20:48:00,1.1144,1.11445,1.1143,1.1143,72800001.0
2006-05-15 20:49:00,1.11422,1.11422,1.11403,1.11406,276700004.0
2006-05-15 20:50:00,1.11403,1.11417,1.11403,1.11417,166900002.0
2006-05-15 20:51:00,1.11414,1.11414,1.11381,1.11392,165300002.0
2006-05-15 20:52:00,1.11391,1.11391,1.1136,1.1136,78000000.0
2006-05-15 20:53:00,1.1135,1.11352,1.11341,1.11341,267000002.0
2006-05-15 20:54:00,1.11347,1.11358,1.1134,1.11345,435000006.0
2006-05-15 20:55:00,1.11352,1.11353,1.11345,1.1135,149700001.0
2006-05-15 20:56:00,1.11348,1.11348,1.11337,1.11347,515199998.0
2006-05-15 20:57:00,1.11346,1.11364,1.11346,1.11364,488500002.0
2006-05-15 20:58:00,1.11366,1.11369,1.11353,1.11353,239700000.0
2006-05-15 20:59:00,1.11352,1.11376,1.11352,1.11366,200700003.0
2006-05-15 21:00:00,1.11364,1.1137,1.11351,1.11351,986100000.0
2006-05-15 21:01:00,1.1135,1.11356,1.11324,1.11324,711800005.0
2006-05-15 21:02:00,1.11313,1.11324,1.11302,1.11302,110600000.0
2006-05-15 21:03:00,1.11313,1.11326,1.11308,1.11308,347600001.0
2006-05-15 21:04:00,1.11312,1.11336,1.11312,1.11332,780899997.0
2006-05-15 21:05:00,1.11329,1.11331,1.11313,1.11319,860699995.0
2006-05-15 21:06:00,1.11321,1.11321,1.1129,1.1129,232100003.0
2006-05-15 21:07:00,1.11294,1.11301,1.11287,1.11293,696599998.0
2006-05-15 21:08:00,1.11292,1.11305,1.1129,1.1129,176300000.0
2006-05-15 21:09:00,1.11303,1.11313,1.11299,1.113,107700000.0
2006-05-15 21:10:00,1.11305,1.11305,1.11295,1.113,345599996.0
2006-05-15 21:11:00,1.11297,1.11297,1.11287,1.11287,289599998.0
2006-05-15 21:12:00,1.1129,1.11293,1.11285,1.11287,377999999.0
2006-05-15 21:13:00,1.11288,1.1129,1.11282,1.11282,426400005.0
2006-05-15 21:14:00,1.11291,1.11295,1.1128,1.1128,169099997.0
2006-05-15 21:15:00,1.11277,1.11288,1.11277,1.11287,83100002.0
2006-05-15 21:16:00,1.11282,1.11287,1.1128,1.1128,98600000.0
2006-05-15 21:17:00,1.11282,1.11282,1.11252,1.11252,40700000.0
2006-05-15 21:18:00,1.11253,1.11274,1.11251,1.11274,62699998.0
2006-05-15 21:19:00,1.11275,1.11284,1.11275,1.11277,150300002.0
2006-05-15 21:20:00,1.11275,1.11275,1.11275,1.11275,22800000.0
2006-05-15 21:21:00,1.11275,1.11275,1.11275,1.11275,12800000.0
2006-05-15 21:22:00,1.11273,1.11273,1.11266,1.11266,115400000.0
2006-05-15 21:23:00,1.1125,1.1125,1.1125,1.1125,23100000.0
2006-05-15 21:24:00,1.11231,1.11236,1.11231,1.11236,83999999.0
2006-05-15 21:25:00,1.11252,1.11259,1.11249,1.11256,89400001.0
2006-05-15 21:26:00,1.1125,1.11252,1.1125,1.1125,85000000.0
2006-05-15 21:27:00,1.11248,1.11248,1.11235,1.11235,223100000.0
2006-05-15 21:28:00,1.1123,1.11238,1.11225,1.1123,356199997.0
2006-05-15 21:29:00,1.11232,1.11238,1.11231,1.11233,215600001.0
2006-05-15 21:30:00,1.11245,1.11284,1.11245,1.11284,61900001.0
2006-05-15 21:31:00,1.11292,1.11297,1.11292,1.11293,37300001.0
2006-05-15 21:32:00,1.11288,1.11291,1.11272,1.11281,284300003.0
2006-05-15 21:33:00,1.11285,1.11285,1.11275,1.11275,125800000.0
2006-05-15 21:34:00,1.11277,1.11277,1.11264,1.11264,59800000.0
2006-05-15 21:35:00,1.11255,1.11255,1.11246,1.1125,52000001.0
2006-05-15 21:36:00,1.11245,1.11246,1.1124,1.11242,114999998.0
2006-05-15 21:37:00,1.11252,1.11252,1.11232,1.11232,28399999.0
2006-05-15 21:38:00,1.11233,1.11246,1.11233,1.1124,121600002.0
2006-05-15 21:39:00,1.1124,1.11253,1.1124,1.11243,339599998.0
2006-05-15 21:40:00,1.11242,1.11248,1.11238,1.11244,394600004.0
2006-05-15 21:41:00,1.11253,1.11253,1.11248,1.1125,56800000.0
2006-05-15 21:42:00,1.11247,1.1125,1.11245,1.1125,76700000.0
2006-05-15 21:43:00,1.11252,1.11261,1.11251,1.11252,120900000.0
2006-05-15 21:44:00,1.11255,1.11265,1.11249,1.11265,96499999.0
2006-05-15 21:45:00,1.11272,1.11286,1.11272,1.11286,104800000.0
2006-05-15 21:46:00,1.11291,1.113,1.11289,1.11289,208000003.0
2006-05-15 21:47:00,1.11291,1.11336,1.11291,1.11318,236599999.0
2006-05-15 21:48:00,1.11323,1.11328,1.1132,1.11328,80800000.0
2006-05-15 21:49:00,1.11328,1.11336,1.11319,1.11335,212599999.0
2006-05-15 21:50:00,1.11322,1.11335,1.1132,1.11332,63900001.0
2006-05-15 21:51:00,1.11335,1.11378,1.11335,1.11378,138700000.0
2006-05-15 21:52:00,1.11384,1.11391,1.11378,1.11378,97499998.0
2006-05-15 21:53:00,1.11377,1.11383,1.11359,1.11364,247700000.0
2006-05-15 21:54:00,1.11357,1.11362,1.11346,1.11346,143400001.0
2006-05-15 21:55:00,1.1135,1.1135,1.11347,1.1135,104000002.0
2006-05-15 21:56:00,1.11353,1.11353,1.11353,1.11353,24700001.0
2006-05-15 21:57:00,1.11345,1.11357,1.11345,1.11357,38200000.0
2006-05-15 21:58:00,1.11343,1.11346,1.11335,1.11335,83800001.0
2006-05-15 21:59:00,1.11323,1.11353,1.11323,1.11335,135400001.0
2006-05-15 22:00:00,1.11335,1.11349,1.11333,1.1134,164800000.0
2006-05-15 22:01:00,1.1135,1.11364,1.1135,1.1135,45099999.0
2006-05-15 22:02:00,1.11345,1.11364,1.11329,1.11329,416500002.0
2006-05-15 22:03:00,1.11323,1.11327,1.11301,1.11303,96900000.0
2006-05-15 22:04:00,1.11298,1.11298,1.11268,1.11271,105300000.0
2006-05-15 22:05:00,1.11275,1.11289,1.11269,1.11269,79499999.0
2006-05-15 22:06:00,1.11268,1.11299,1.11268,1.11296,263100005.0
2006-05-15 22:07:00,1.11307,1.11307,1.11299,1.113,62500001.0
2006-05-15 22:08:00,1.11296,1.11312,1.11296,1.11307,148300001.0
2006-05-15 22:09:00,1.11295,1.11319,1.11295,1.11319,206300001.0
2006-05-15 22:10:00,1.11338,1.11364,1.11338,1.11361,71100000.0
2006-05-15 22:11:00,1.11358,1.11365,1.11355,1.11365,91499998.0
2006-05-15 22:12:00,1.11367,1.11371,1.11363,1.11368,214999996.0
2006-05-15 22:13:00,1.11365,1.11365,1.11356,1.11361,68600001.0
2006-05-15 22:14:00,1.1136,1.1137,1.11357,1.11357,94199999.0
2006-05-15 22:15:00,1.11359,1.11362,1.11355,1.11357,191400001.0
2006-05-15 22:16:00,1.11357,1.11375,1.11355,1.11375,133700000.0
2006-05-15 22:17:00,1.11369,1.11369,1.11353,1.1136,62500002.0
2006-05-15 22:18:00,1.11353,1.11353,1.11347,1.11348,127300000.0
2006-05-15 22:19:00,1.11345,1.11355,1.11345,1.1135,56799999.0
2006-05-15 22:20:00,1.11349,1.11352,1.11345,1.11347,93600003.0
2006-05-15 22:21:00,1.11345,1.11345,1.11335,1.11335,203000003.0
2006-05-15 22:22:00,1.11337,1.1136,1.11337,1.11345,39000000.0
2006-05-15 22:23:00,1.11356,1.11376,1.11356,1.11376,81100000.0
2006-05-15 22:24:00,1.11377,1.11388,1.11355,1.11388,136400002.0
2006-05-15 22:25:00,1.11392,1.11392,1.11375,1.11375,125400000.0
2006-05-15 22:26:00,1.11372,1.11373,1.11372,1.11373,13600000.0
2006-05-15 22:27:00,1.1136,1.11362,1.11351,1.11351,437999994.0
2006-05-15 22:28:00,1.11345,1.11349,1.11343,1.11343,53399999.0
2006-05-15 22:29:00,1.11338,1.11339,1.11326,1.11333,191700000.0
2006-05-15 22:30:00,1.11336,1.11341,1.11327,1.11329,71800000.0
2006-05-15 22:31:00,1.11332,1.11334,1.11322,1.11325,33100000.0
2006-05-15 22:32:00,1.11313,1.11313,1.11301,1.11302,143100001.0
2006-05-15 22:33:00,1.11304,1.11311,1.11303,1.11304,198299999.0
2006-05-15 22:34:00,1.11297,1.11326,1.11297,1.11316,365800002.0
2006-05-15 22:35:00,1.11335,1.11335,1.1133,1.1133,159400000.0
2006-05-15 22:36:00,1.11326,1.11326,1.11314,1.11319,64699999.0
2006-05-15 22:37:00,1.11318,1.11331,1.11318,1.1132,135800004.0
2006-05-15 22:38:00,1.11325,1.11335,1.11325,1.1133,137700003.0
2006-05-15 22:39:00,1.11338,1.11345,1.11336,1.11336,168499999.0
2006-05-15 22:40:00,1.1134,1.11347,1.11328,1.11328,180500000.0
2006-05-15 22:41:00,1.11327,1.11333,1.11326,1.11329,69100000.0
2006-05-15 22:42:00,1.11335,1.11335,1.11335,1.11335,55800000.0
2006-05-15 22:43:00,1.11335,1.11345,1.1133,1.1134,337500000.0
2006-05-15 22:44:00,1.11341,1.11354,1.11334,1.11335,168999997.0
2006-05-15 22:45:00,1.11331,1.11334,1.11331,1.11334,17600000.0
2006-05-15 22:46:00,1.11333,1.11333,1.1132,1.1133,86100002.0
2006-05-15 22:47:00,1.11321,1.11321,1.11314,1.11314,4700000.0
2006-05-15 22:48:00,1.11322,1.11329,1.11322,1.11324,167700002.0
2006-05-15 22:49:00,1.11322,1.11322,1.11303,1.11303,96700001.0
2006-05-15 22:50:00,1.1131,1.11315,1.11305,1.11305,38399999.0
2006-05-15 22:51:00,1.11308,1.11308,1.1128,1.1128,53200001.0
2006-05-15 22:52:00,1.11263,1.11276,1.11245,1.11245,155200002.0
2006-05-15 22:53:00,1.11245,1.11255,1.1124,1.11245,204400000.0
2006-05-15 22:54:00,1.11248,1.11265,1.11248,1.11263,166599996.0
2006-05-15 22:55:00,1.11274,1.11289,1.11263,1.11268,211500002.0
2006-05-15 22:56:00,1.11265,1.11265,1.11245,1.11253,71600000.0
2006-05-15 22:57:00,1.1125,1.11255,1.1125,1.1125,164500006.0
2006-05-15 22:58:00,1.1126,1.1126,1.1125,1.1126,138800001.0
2006-05-15 22:59:00,1.11255,1.11255,1.11225,1.11235,163500001.0
2006-05-15 23:00:00,1.1123,1.11235,1.1123,1.11235,16300000.0
2006-05-15 23:01:00,1.113,1.11309,1.1126,1.1126,128399998.0
2006-05-15 23:02:00,1.11282,1.11293,1.11236,1.11277,95299998.0
2006-05-15 23:03:00,1.1128,1.11291,1.11268,1.11276,150700001.0
2006-05-15 23:04:00,1.113,1.1131,1.11253,1.11253,14900000.0
2006-05-15 23:05:00,1.11274,1.11295,1.11259,1.11272,104900004.0
2006-05-15 23:06:00,1.11283,1.11298,1.11275,1.1129,80700000.0
2006-05-15 23:07:00,1.11295,1.11295,1.11262,1.11293,147100004.0
2006-05-15 23:08:00,1.11303,1.11305,1.11261,1.11261,113300001.0
2006-05-15 23:09:00,1.11268,1.11305,1.11268,1.11305,38900000.0
2006-05-15 23:10:00,1.11308,1.11319,1.11288,1.11295,121600001.0
2006-05-15 23:11:00,1.11302,1.11316,1.11278,1.11294,138299997.0
2006-05-15 23:12:00,1.11303,1.11311,1.11291,1.11298,134499998.0
2006-05-15 23:13:00,1.11302,1.11313,1.11277,1.11297,127300000.0
2006-05-15 23:14:00,1.11278,1.1131,1.11277,1.11293,93500000.0
2006-05-15 23:15:00,1.11318,1.11332,1.11302,1.11309,97700000.0
2006-05-15 23:16:00,1.11296,1.11319,1.11291,1.11305,118900000.0
2006-05-15 23:17:00,1.11288,1.11306,1.11278,1.11278,74899999.0
2006-05-15 23:18:00,1.11277,1.11299,1.11255,1.11255,55300000.0
2006-05-15 23:19:00,1.11245,1.11282,1.11245,1.11273,100200000.0
2006-05-15 23:20:00,1.11277,1.11282,1.11248,1.11259,125400001.0
2006-05-15 23:21:00,1.11292,1.11293,1.11277,1.11281,142300000.0
2006-05-15 23:22:00,1.11293,1.11299,1.11259,1.11274,102699999.0
2006-05-15 23:23:00,1.1127,1.11305,1.11257,1.11301,31300000.0
2006-05-15 23:24:00,1.1126,1.1126,1.1126,1.1126,47400001.0
2006-05-15 23:25:00,1.11263,1.11263,1.11235,1.11235,94799999.0
2006-05-15 23:26:00,1.11235,1.11245,1.11233,1.1124,132700000.0
2006-05-15 23:27:00,1.11239,1.11241,1.11234,1.11241,87500001.0
2006-05-15 23:28:00,1.11242,1.11245,1.11235,1.11237,103800002.0
2006-05-15 23:29:00,1.11245,1.11245,1.11243,1.11243,21499999.0
2006-05-15 23:30:00,1.11236,1.11238,1.11231,1.11231,27000001.0
2006-05-15 23:31:00,1.11237,1.11243,1.11237,1.11243,45099998.0
2006-05-15 23:32:00,1.11253,1.11253,1.11245,1.1125,216600002.0
2006-05-15 23:33:00,1.11247,1.11255,1.11247,1.11255,75300001.0
2006-05-15 23:34:00,1.1125,1.11255,1.11245,1.11255,100500001.0
2006-05-15 23:35:00,1.1124,1.11253,1.1124,1.1125,105400001.0
2006-05-15 23:36:00,1.11245,1.1125,1.11245,1.1125,11100000.0
2006-05-15 23:37:00,1.11245,1.1125,1.11245,1.1125,16200000.0
2006-05-15 23:38:00,1.11245,1.11246,1.11225,1.11225,90900001.0
2006-05-15 23:39:00,1.11219,1.11227,1.11219,1.11227,5200000.0
2006-05-15 23:40:00,1.11223,1.11223,1.11219,1.11219,990000.0
2006-05-15 23:41:00,1.1122,1.11225,1.11215,1.11225,112000001.0
2006-05-15 23:42:00,1.1122,1.11225,1.11213,1.1122,84300001.0
2006-05-15 23:43:00,1.1122,1.11225,1.1122,1.1122,55500000.0
2006-05-15 23:44:00,1.1122,1.11225,1.11215,1.11218,201699998.0
2006-05-15 23:45:00,1.11231,1.11231,1.11221,1.1123,107400001.0
2006-05-15 23:46:00,1.11225,1.11225,1.11225,1.11225,29299999.0
2006-05-15 23:47:00,1.1123,1.1123,1.1123,1.1123,7300000.0
2006-05-15 23:48:00,1.1123,1.1123,1.11225,1.11225,50800000.0
2006-05-15 23:49:00,1.11225,1.1123,1.11223,1.11225,153800001.0
2006-05-15 23:50:00,1.11235,1.11235,1.11235,1.11235,4000000.0
2006-05-15 23:51:00,1.11237,1.11256,1.11237,1.11244,124700003.0
2006-05-15 23:52:00,1.11242,1.1125,1.11242,1.11245,25700000.0
2006-05-15 23:53:00,1.11248,1.11255,1.11245,1.1125,120500000.0
2006-05-15 23:54:00,1.11252,1.11263,1.11249,1.11252,62400000.0
2006-05-15 23:55:00,1.11245,1.11258,1.11245,1.11258,115600001.0
2006-05-15 23:56:00,1.11246,1.11266,1.11246,1.11257,59499999.0
2006-05-15 23:57:00,1.11261,1.11264,1.11251,1.11255,139800002.0
2006-05-15 23:58:00,1.11255,1.11265,1.11252,1.11263,20900000.0
2006-05-15 23:59:00,1.11255,1.11258,1.11255,1.11258,12700000.0
2006-05-16 00:00:00,1.11265,1.11265,1.1126,1.1126,63000000.0
2006-05-16 00:01:00,1.11259,1.11271,1.11259,1.11271,25100000.0
2006-05-16 00:02:00,1.11271,1.11271,1.11259,1.11267,61400000.0
2006-05-16 00:03:00,1.11255,1.11265,1.11255,1.11265,13600000.0
2006-05-16 00:04:00,1.11276,1.11291,1.11266,1.11266,98999998.0
2006-05-16 00:05:00,1.11255,1.11265,1.11255,1.11265,106700001.0
2006-05-16 00:06:00,1.1126,1.11262,1.11258,1.11258,54200002.0
2006-05-16 00:07:00,1.1126,1.1126,1.11255,1.11255,25200001.0
2006-05-16 00:08:00,1.11264,1.1127,1.11261,1.1127,55700000.0
2006-05-16 00:09:00,1.1127,1.11275,1.11265,1.11275,61200000.0
2006-05-16 00:10:00,1.1127,1.11275,1.1127,1.1127,8000000.0
2006-05-16 00:11:00,1.1127,1.1127,1.11265,1.1127,92699999.0
2006-05-16 00:12:00,1.11275,1.11275,1.11265,1.1127,41500000.0
2006-05-16 00:13:00,1.11272,1.1129,1.11272,1.1129,43100000.0
2006-05-16 00:14:00,1.11288,1.11295,1.11285,1.1129,135300001.0
2006-05-16 00:15:00,1.1129,1.11298,1.11285,1.11288,98100001.0
2006-05-16 00:16:00,1.11285,1.11285,1.11277,1.11277,78399998.0
2006-05-16 00:17:00,1.11279,1.11289,1.11279,1.11286,58800001.0
2006-05-16 00:18:00,1.11295,1.11295,1.11287,1.1129,149500001.0
2006-05-16 00:19:00,1.1129,1.11295,1.11285,1.11295,78999999.0
2006-05-16 00:20:00,1.113,1.11325,1.113,1.11321,45299998.0
2006-05-16 00:21:00,1.11316,1.11318,1.11304,1.11317,114000001.0
2006-05-16 00:22:00,1.11325,1.11325,1.11312,1.11317,82800000.0
2006-05-16 00:23:00,1.11322,1.11333,1.1132,1.11329,129399998.0
2006-05-16 00:24:00,1.11335,1.11335,1.11325,1.1133,75900000.0
2006-05-16 00:25:00,1.11327,1.11335,1.11323,1.1133,65600000.0
2006-05-16 00:26:00,1.11333,1.11338,1.11333,1.11333,40899999.0
2006-05-16 00:27:00,1.11338,1.11338,1.11329,1.11331,116200001.0
2006-05-16 00:28:00,1.1133,1.1133,1.11325,1.1133,51500001.0
2006-05-16 00:29:00,1.11327,1.11335,1.11325,1.11325,122399999.0
2006-05-16 00:30:00,1.1133,1.11341,1.11321,1.11328,186399999.0
2006-05-16 00:31:00,1.11347,1.11358,1.1132,1.11337,112800001.0
2006-05-16 00:32:00,1.11351,1.11359,1.11351,1.11359,36000001.0
2006-05-16 00:33:00,1.11372,1.11376,1.11372,1.11376,7200000.0
2006-05-16 00:34:00,1.11385,1.11387,1.11372,1.11387,106999997.0
2006-05-16 00:35:00,1.11382,1.11382,1.1138,1.1138,12000000.0
2006-05-16 00:36:00,1.11373,1.11385,1.11372,1.11372,41600000.0
2006-05-16 00:37:00,1.11374,1.11379,1.11374,1.11379,24900000.0
2006-05-16 00:38:00,1.11365,1.1137,1.11362,1.11367,106000001.0
2006-05-16 00:39:00,1.11365,1.11365,1.11362,1.11362,92899997.0
2006-05-16 00:40:00,1.11367,1.11372,1.11367,1.1137,51300000.0
2006-05-16 00:41:00,1.1137,1.11375,1.1137,1.11375,2400000.0
2006-05-16 00:42:00,1.11375,1.11375,1.1137,1.1137,10400000.0
2006-05-16 00:43:00,1.1137,1.11375,1.11365,1.11375,97300000.0
2006-05-16 00:44:00,1.11365,1.11373,1.11365,1.1137,153500000.0
2006-05-16 00:45:00,1.1137,1.11378,1.11367,1.11378,137199999.0
2006-05-16 00:46:00,1.11385,1.11385,1.11385,1.11385,12800000.0
2006-05-16 00:47:00,1.11378,1.11381,1.11367,1.11378,220100000.0
2006-05-16 00:48:00,1.11375,1.11385,1.11375,1.11385,44700001.0
2006-05-16 00:49:00,1.11382,1.11385,1.11375,1.11375,123999999.0
2006-05-16 00:50:00,1.11385,1.11385,1.11377,1.1138,133200001.0
2006-05-16 00:51:00,1.1138,1.11385,1.11372,1.1138,21600000.0
2006-05-16 00:52:00,1.1138,1.1138,1.11375,1.11375,89300000.0
2006-05-16 00:53:00,1.11375,1.1138,1.11375,1.1138,86800001.0
2006-05-16 00:54:00,1.11385,1.11385,1.11375,1.11385,137999999.0
2006-05-16 00:55:00,1.11376,1.11377,1.11366,1.11372,82900000.0
2006-05-16 00:56:00,1.11377,1.1138,1.11372,1.11377,70500000.0
2006-05-16 00:57:00,1.1138,1.11383,1.11369,1.11374,60700000.0
2006-05-16 00:58:00,1.11365,1.1137,1.11365,1.1137,41400000.0
2006-05-16 00:59:00,1.1137,1.11375,1.1137,1.1137,40100000.0
2006-05-16 01:00:00,1.1137,1.11385,1.1137,1.11385,33000000.0
2006-05-16 01:01:00,1.11385,1.11385,1.11375,1.1138,88700001.0
2006-05-16 01:02:00,1.11392,1.11413,1.11383,1.11383,89900000.0
2006-05-16 01:03:00,1.11385,1.11406,1.11385,1.11406,123600002.0
2006-05-16 01:04:00,1.11402,1.11409,1.11399,1.11403,99699999.0
2006-05-16 01:05:00,1.11414,1.11445,1.11406,1.11425,129200000.0
2006-05-16 01:06:00,1.11422,1.11428,1.11422,1.11428,43800001.0
2006-05-16 01:07:00,1.11439,1.11442,1.11436,1.11438,76200000.0
2006-05-16 01:08:00,1.1144,1.11445,1.11435,1.11445,136700000.0
2006-05-16 01:09:00,1.11445,1.11445,1.11445,1.11445,800000.0
2006-05-16 01:10:00,1.11435,1.11439,1.11431,1.11431,65300002.0
2006-05-16 01:11:00,1.1143,1.1143,1.1143,1.1143,15900000.0
2006-05-16 01:12:00,1.11425,1.11428,1.11425,1.11428,10400000.0
2006-05-16 01:13:00,1.11422,1.11422,1.11412,1.11412,66300000.0
2006-05-16 01:14:00,1.11405,1.11405,1.11405,1.11405,32500000.0
2006-05-16 01:15:00,1.1141,1.1141,1.11405,1.11405,76100001.0
2006-05-16 01:16:00,1.11407,1.11407,1.11394,1.11395,86200000.0
2006-05-16 01:17:00,1.114,1.114,1.11395,1.114,43199999.0
2006-05-16 01:18:00,1.11396,1.11399,1.11396,1.11399,41299999.0
2006-05-16 01:19:00,1.1139,1.1139,1.1139,1.1139,53100001.0
2006-05-16 01:20:00,1.11382,1.1139,1.11382,1.11385,33900000.0
2006-05-16 01:21:00,1.11395,1.11405,1.11395,1.11402,72800001.0
2006-05-16 01:22:00,1.11412,1.11418,1.11409,1.11418,39200000.0
2006-05-16 01:23:00,1.1142,1.11422,1.1142,1.11422,29700000.0
2006-05-16 01:24:00,1.11424,1.11445,1.11424,1.11429,157700003.0
2006-05-16 01:25:00,1.11438,1.1145,1.11428,1.1145,84499999.0
2006-05-16 01:26:00,1.11444,1.11458,1.11444,1.11446,64400000.0
2006-05-16 01:27:00,1.1145,1.1145,1.11443,1.11445,40700000.0
2006-05-16 01:28:00,1.11455,1.11455,1.11448,1.11448,25500000.0
2006-05-16 01:29:00,1.1146,1.11463,1.1145,1.11452,74099999.0
2006-05-16 01:30:00,1.11443,1.11445,1.11443,1.11445,72899997.0
2006-05-16 01:31:00,1.11454,1.11461,1.11452,1.11453,44000000.0
2006-05-16 01:32:00,1.1145,1.11455,1.1145,1.11455,4900000.0
2006-05-16 01:33:00,1.1145,1.1145,1.11448,1.11448,9600000.0
2006-05-16 01:34:00,1.1145,1.1145,1.11445,1.11445,36599999.0
2006-05-16 01:35:00,1.11458,1.11463,1.11452,1.11453,106900000.0
2006-05-16 01:36:00,1.11455,1.11455,1.11445,1.1145,96400002.0
2006-05-16 01:37:00,1.11443,1.1145,1.11443,1.1145,50000001.0
2006-05-16 01:38:00,1.11445,1.11455,1.11445,1.1145,154100003.0
2006-05-16 01:39:00,1.11449,1.11463,1.11449,1.11463,80300000.0
2006-05-16 01:40:00,1.11454,1.11469,1.11454,1.11469,49299999.0
2006-05-16 01:41:00,1.11473,1.11473,1.11466,1.11468,84800002.0
2006-05-16 01:42:00,1.11476,1.11482,1.11465,1.11465,118000001.0
2006-05-16 01:43:00,1.11467,1.11487,1.11467,1.11472,125200002.0
2006-05-16 01:44:00,1.11477,1.11486,1.11476,1.11477,96500000.0
2006-05-16 01:45:00,1.11479,1.11479,1.11474,1.11477,86400001.0
2006-05-16 01:46:00,1.11477,1.11489,1.11473,1.11475,86200000.0
2006-05-16 01:47:00,1.11473,1.11473,1.11473,1.11473,10300000.0
2006-05-16 01:48:00,1.11475,1.11475,1.11468,1.1147,106400000.0
2006-05-16 01:49:00,1.11475,1.11475,1.1147,1.1147,9100000.0
2006-05-16 01:50:00,1.11466,1.11488,1.11466,1.11488,58500000.0
2006-05-16 01:51:00,1.11492,1.11495,1.11474,1.11485,153300002.0
2006-05-16 01:52:00,1.1148,1.11485,1.11475,1.11485,80600000.0
2006-05-16 01:53:00,1.1148,1.1148,1.1148,1.1148,76800000.0
2006-05-16 01:54:00,1.1148,1.1148,1.11475,1.1148,84400000.0
2006-05-16 01:55:00,1.11482,1.11484,1.11451,1.11466,200300004.0
2006-05-16 01:56:00,1.1146,1.1146,1.1146,1.1146,25100001.0
2006-05-16 01:57:00,1.11465,1.11465,1.11452,1.11455,168899997.0
2006-05-16 01:58:00,1.1147,1.1147,1.11462,1.11462,42500000.0
2006-05-16 01:59:00,1.11465,1.11476,1.11465,1.11465,140800001.0
2006-05-16 02:00:00,1.1145,1.11454,1.11444,1.11444,144500001.0
2006-05-16 02:01:00,1.11445,1.11445,1.11434,1.11438,40500000.0
2006-05-16 02:02:00,1.11433,1.11437,1.11433,1.11437,42200000.0
2006-05-16 02:03:00,1.11435,1.11435,1.11409,1.11422,93200000.0
2006-05-16 02:04:00,1.1142,1.1142,1.11417,1.11417,53699999.0
2006-05-16 02:05:00,1.11425,1.11425,1.11413,1.1142,141800000.0
2006-05-16 02:06:00,1.1141,1.11423,1.1141,1.11423,45500000.0
2006-05-16 02:07:00,1.11425,1.11425,1.11413,1.11415,105600003.0
2006-05-16 02:08:00,1.1142,1.1142,1.11415,1.11415,68000000.0
2006-05-16 02:09:00,1.1142,1.1142,1.11415,1.11415,12700000.0
2006-05-16 02:10:00,1.11418,1.11428,1.11418,1.1142,134500001.0
2006-05-16 02:11:00,1.11425,1.11432,1.11423,1.11423,108300002.0
2006-05-16 02:12:00,1.11409,1.11412,1.11409,1.11412,49500000.0
2006-05-16 02:13:00,1.1141,1.1141,1.1141,1.1141,6500000.0
2006-05-16 02:14:00,1.11402,1.11415,1.11383,1.11383,149300002.0
2006-05-16 02:15:00,1.11383,1.11383,1.1137,1.11377,61100000.0
2006-05-16 02:16:00,1.11365,1.11366,1.11352,1.11365,22300000.0
2006-05-16 02:17:00,1.11375,1.11375,1.11372,1.11372,15900000.0
2006-05-16 02:18:00,1.11365,1.11365,1.11365,1.11365,400000.0
2006-05-16 02:19:00,1.11362,1.11373,1.1136,1.1137,112000000.0
2006-05-16 02:20:00,1.11365,1.11378,1.11365,1.11375,102499998.0
2006-05-16 02:21:00,1.11365,1.1137,1.11365,1.1137,12900000.0
2006-05-16 02:22:00,1.1137,1.11375,1.11365,1.11375,102300001.0
2006-05-16 02:23:00,1.11367,1.11375,1.1136,1.11375,44900000.0
2006-05-16 02:24:00,1.1137,1.1137,1.11365,1.11365,23700000.0
2006-05-16 02:25:00,1.11365,1.11372,1.11365,1.11372,100499997.0
2006-05-16 02:26:00,1.1137,1.1137,1.11365,1.11365,40899998.0
2006-05-16 02:27:00,1.1137,1.1137,1.1137,1.1137,14300000.0
2006-05-16 02:28:00,1.1137,1.1137,1.1137,1.1137,7200000.0
2006-05-16 02:29:00,1.11365,1.11375,1.11362,1.1137,75400002.0
2006-05-16 02:30:00,1.11372,1.11372,1.1137,1.1137,102299998.0
2006-05-16 02:31:00,1.1137,1.11375,1.11367,1.11368,103400000.0
2006-05-16 02:32:00,1.11375,1.11375,1.1137,1.1137,59000001.0
2006-05-16 02:33:00,1.11375,1.11375,1.1137,1.1137,13800000.0
2006-05-16 02:34:00,1.11368,1.1137,1.11365,1.1137,155699999.0
2006-05-16 02:35:00,1.11375,1.11375,1.11365,1.11365,1100000.0
2006-05-16 02:36:00,1.1137,1.1137,1.1137,1.1137,22400000.0
2006-05-16 02:37:00,1.11368,1.11377,1.11365,1.11365,68800001.0
2006-05-16 02:38:00,1.11365,1.1137,1.11365,1.1137,104099999.0
2006-05-16 02:39:00,1.1137,1.11375,1.11362,1.11375,68100002.0
2006-05-16 02:40:00,1.11362,1.11365,1.11362,1.11365,13600000.0
2006-05-16 02:41:00,1.1137,1.1137,1.11365,1.11365,65100001.0
2006-05-16 02:42:00,1.1137,1.11375,1.1137,1.11375,30200000.0
2006-05-16 02:43:00,1.11375,1.11375,1.1137,1.1137,60600000.0
2006-05-16 02:44:00,1.11365,1.1137,1.11365,1.1137,43799999.0
2006-05-16 02:45:00,1.11365,1.11365,1.11365,1.11365,3600000.0
2006-05-16 02:46:00,1.11365,1.11365,1.11365,1.11365,800000.0
2006-05-16 02:47:00,1.11368,1.11368,1.11365,1.11365,81299999.0
2006-05-16 02:48:00,1.11366,1.11366,1.11337,1.11348,58400000.0
2006-05-16 02:49:00,1.11335,1.11347,1.11335,1.11336,49900000.0
2006-05-16 02:50:00,1.11338,1.11338,1.11338,1.11338,3200000.0
2006-05-16 02:51:00,1.11335,1.11345,1.11335,1.11335,26400000.0
2006-05-16 02:52:00,1.11341,1.11347,1.11335,1.11345,144099999.0
2006-05-16 02:53:00,1.11338,1.11347,1.11334,1.11337,77700003.0
2006-05-16 02:54:00,1.1133,1.1133,1.1133,1.1133,8500000.0
2006-05-16 02:55:00,1.11335,1.11335,1.11327,1.11327,10400000.0
2006-05-16 02:56:00,1.11335,1.11335,1.1133,1.1133,24100000.0
2006-05-16 02:57:00,1.1133,1.1133,1.11325,1.11325,2400000.0
2006-05-16 02:58:00,1.1133,1.1133,1.11325,1.11325,8800000.0
2006-05-16 02:59:00,1.11335,1.11335,1.11322,1.11335,64800001.0
2006-05-16 03:00:00,1.1133,1.11335,1.1132,1.11335,67199999.0
2006-05-16 03:01:00,1.11333,1.11337,1.11333,1.11337,32799999.0
2006-05-16 03:02:00,1.11339,1.11341,1.11326,1.11337,133900003.0
2006-05-16 03:03:00,1.11339,1.11343,1.11332,1.11335,76999999.0
2006-05-16 03:04:00,1.11341,1.11353,1.11341,1.11342,101600002.0
2006-05-16 03:05:00,1.11348,1.11364,1.11348,1.11355,73300000.0
2006-05-16 03:06:00,1.11353,1.11353,1.1135,1.11353,9600000.0
2006-05-16 03:07:00,1.11348,1.11348,1.11348,1.11348,29100000.0
2006-05-16 03:08:00,1.1135,1.1135,1.11345,1.11345,57200002.0
2006-05-16 03:09:00,1.1135,1.11355,1.11345,1.1135,51800000.0
2006-05-16 03:10:00,1.11354,1.11363,1.11354,1.11363,15390000.0
2006-05-16 03:11:00,1.11379,1.11379,1.11371,1.11371,12000000.0
2006-05-16 03:12:00,1.11387,1.11405,1.11387,1.11405,40600002.0
2006-05-16 03:13:00,1.11412,1.11412,1.1139,1.1139,13900000.0
2006-05-16 03:14:00,1.11388,1.11392,1.1138,1.11383,69500000.0
2006-05-16 03:15:00,1.11383,1.11386,1.11376,1.11376,69299998.0
2006-05-16 03:16:00,1.11384,1.11394,1.11384,1.11394,31900000.0
2006-05-16 03:17:00,1.11393,1.11395,1.11385,1.11385,50200000.0
2006-05-16 03:18:00,1.11397,1.11402,1.11387,1.11402,105600001.0
2006-05-16 03:19:00,1.11394,1.114,1.11394,1.114,43289999.0
2006-05-16 03:20:00,1.11405,1.11405,1.114,1.114,29300000.0
2006-05-16 03:21:00,1.11402,1.11402,1.1139,1.11397,100400001.0
2006-05-16 03:22:00,1.11388,1.11388,1.11376,1.11381,62700000.0
2006-05-16 03:23:00,1.11373,1.11387,1.11373,1.1138,137799999.0
2006-05-16 03:24:00,1.11377,1.1138,1.11377,1.1138,8800000.0
2006-05-16 03:25:00,1.11383,1.11386,1.11379,1.11379,40700000.0
2006-05-16 03:26:00,1.11375,1.11384,1.11371,1.1138,127200004.0
2006-05-16 03:27:00,1.11378,1.1138,1.11378,1.1138,4900000.0
2006-05-16 03:28:00,1.11377,1.11377,1.11369,1.11373,79399999.0
2006-05-16 03:29:00,1.1138,1.1138,1.1137,1.11373,69600000.0
2006-05-16 03:30:00,1.11377,1.11385,1.11368,1.11368,107800001.0
2006-05-16 03:31:00,1.11365,1.1137,1.1136,1.1137,11200000.0
2006-05-16 03:32:00,1.1137,1.1137,1.1137,1.1137,35200000.0
2006-05-16 03:33:00,1.1136,1.11372,1.1136,1.11372,31399999.0
2006-05-16 03:34:00,1.11368,1.11375,1.11368,1.11375,37600000.0
2006-05-16 03:35:00,1.11362,1.11362,1.11353,1.11353,37400000.0
2006-05-16 03:36:00,1.11341,1.11348,1.11341,1.11348,18600000.0
2006-05-16 03:37:00,1.1134,1.1134,1.1134,1.1134,21500000.0
2006-05-16 03:38:00,1.11335,1.11345,1.11335,1.11345,15900000.0
2006-05-16 03:39:00,1.1134,1.11345,1.11338,1.1134,114699999.0
2006-05-16 03:40:00,1.11335,1.11345,1.11335,1.1134,66800000.0
2006-05-16 03:41:00,1.1134,1.11345,1.11335,1.11345,46600000.0
2006-05-16 03:42:00,1.11335,1.1134,1.11335,1.1134,1600000.0
2006-05-16 03:43:00,1.11342,1.11342,1.11307,1.11307,100400003.0
2006-05-16 03:44:00,1.11313,1.11322,1.11299,1.11304,59500000.0
2006-05-16 03:45:00,1.113,1.11314,1.11299,1.11299,66500000.0
2006-05-16 03:46:00,1.11296,1.11309,1.11296,1.11297,102299998.0
2006-05-16 03:47:00,1.11313,1.11313,1.11305,1.1131,93099999.0
2006-05-16 03:48:00,1.11302,1.11306,1.11297,1.11297,138300000.0
2006-05-16 03:49:00,1.11297,1.11297,1.11286,1.11286,93199999.0
2006-05-16 03:50:00,1.11292,1.11308,1.11292,1.11308,11400000.0
2006-05-16 03:51:00,1.1131,1.1131,1.1131,1.1131,19900000.0
2006-05-16 03:52:00,1.11305,1.11305,1.11305,1.11305,39200001.0
2006-05-16 03:53:00,1.11323,1.11334,1.11323,1.11334,96600001.0
2006-05-16 03:54:00,1.11326,1.11326,1.11296,1.11296,52199999.0
2006-05-16 03:55:00,1.11288,1.11305,1.11288,1.11293,59600000.0
2006-05-16 03:56:00,1.11292,1.11305,1.11292,1.11295,17700000.0
2006-05-16 03:57:00,1.11297,1.11297,1.1129,1.1129,51599998.0
2006-05-16 03:58:00,1.11282,1.11302,1.11282,1.11302,24800001.0
2006-05-16 03:59:00,1.11305,1.11305,1.11305,1.11305,27100000.0
2006-05-16 04:00:00,1.11298,1.11307,1.11298,1.11307,51099998.0
2006-05-16 04:01:00,1.11305,1.11305,1.11292,1.11292,54300001.0
2006-05-16 04:02:00,1.11305,1.11305,1.11305,1.11305,66600001.0
2006-05-16 04:03:00,1.11295,1.11295,1.11295,1.11295,1600000.0
2006-05-16 04:04:00,1.11301,1.11301,1.11289,1.11289,30800000.0
2006-05-16 04:05:00,1.1129,1.1129,1.1129,1.1129,6400000.0
2006-05-16 04:06:00,1.11294,1.11298,1.11288,1.11298,27300000.0
2006-05-16 04:07:00,1.113,1.11305,1.11295,1.11305,75199998.0
2006-05-16 04:08:00,1.11295,1.113,1.11295,1.113,28700000.0
2006-05-16 04:09:00,1.11302,1.11305,1.113,1.11302,54700000.0
2006-05-16 04:10:00,1.11303,1.11315,1.113,1.11303,135600001.0
2006-05-16 04:11:00,1.11297,1.11306,1.11297,1.11305,57400000.0
2006-05-16 04:12:00,1.11302,1.11305,1.11295,1.113,113300002.0
2006-05-16 04:13:00,1.11305,1.11305,1.113,1.113,32600001.0
2006-05-16 04:14:00,1.113,1.11305,1.11295,1.11295,151999999.0
2006-05-16 04:15:00,1.11295,1.11295,1.11287,1.11287,67900000.0
2006-05-16 04:16:00,1.11285,1.1129,1.11285,1.1129,43399999.0
2006-05-16 04:17:00,1.1128,1.11288,1.1128,1.11288,44200001.0
2006-05-16 04:18:00,1.1129,1.11292,1.1129,1.11292,20000000.0
2006-05-16 04:19:00,1.11285,1.11295,1.1127,1.1127,45300000.0
2006-05-16 04:20:00,1.11295,1.11295,1.1129,1.1129,4200000.0
2006-05-16 04:21:00,1.11285,1.1129,1.1128,1.11288,51999998.0
2006-05-16 04:22:00,1.11285,1.11295,1.11282,1.11292,168999999.0
2006-05-16 04:23:00,1.1129,1.1129,1.11285,1.11285,70000001.0
2006-05-16 04:24:00,1.11285,1.11295,1.11285,1.11285,32100001.0
2006-05-16 04:25:00,1.1129,1.1129,1.1129,1.1129,22900000.0
2006-05-16 04:26:00,1.11285,1.11285,1.11285,1.11285,25500001.0
2006-05-16 04:27:00,1.1129,1.11298,1.1129,1.11298,4400000.0
2006-05-16 04:28:00,1.1128,1.1128,1.1128,1.1128,25500000.0
2006-05-16 04:29:00,1.1129,1.11292,1.1128,1.11285,93200000.0
2006-05-16 04:30:00,1.11295,1.11295,1.11285,1.11285,10300000.0
2006-05-16 04:31:00,1.11295,1.11295,1.11285,1.1129,61900000.0
2006-05-16 04:32:00,1.11282,1.11293,1.11282,1.1129,22400000.0
2006-05-16 04:33:00,1.11285,1.1129,1.1128,1.11285,61599999.0
2006-05-16 04:34:00,1.11288,1.1129,1.11275,1.11275,84900001.0
2006-05-16 04:35:00,1.11268,1.11268,1.11264,1.11264,20700000.0
2006-05-16 04:36:00,1.11257,1.11265,1.11257,1.11265,49700001.0
2006-05-16 04:37:00,1.1126,1.11262,1.1126,1.11262,26300000.0
2006-05-16 04:38:00,1.11261,1.11268,1.11261,1.11261,86100001.0
2006-05-16 04:39:00,1.11264,1.11272,1.11264,1.11265,102400000.0
2006-05-16 04:40:00,1.11256,1.11256,1.1125,1.11253,35900001.0
2006-05-16 04:41:00,1.11262,1.11267,1.11258,1.11263,121600003.0
2006-05-16 04:42:00,1.11263,1.11263,1.11257,1.11257,54500000.0
2006-05-16 04:43:00,1.11248,1.11255,1.1124,1.1125,118500000.0
2006-05-16 04:44:00,1.1125,1.1125,1.1125,1.1125,4200000.0
2006-05-16 04:45:00,1.11245,1.11245,1.11245,1.11245,5600000.0
2006-05-16 04:46:00,1.1125,1.11252,1.11245,1.1125,71700002.0
2006-05-16 04:47:00,1.11245,1.11255,1.11245,1.11247,72600000.0
2006-05-16 04:48:00,1.1125,1.1125,1.11245,1.11245,21100000.0
2006-05-16 04:49:00,1.1125,1.1125,1.11242,1.11245,119100000.0
2006-05-16 04:50:00,1.11245,1.11255,1.11245,1.11245,106300002.0
2006-05-16 04:51:00,1.11255,1.11255,1.11245,1.1125,131700001.0
2006-05-16 04:52:00,1.1125,1.1125,1.1124,1.11247,79599997.0
2006-05-16 04:53:00,1.11247,1.11255,1.11245,1.1125,50600000.0
2006-05-16 04:54:00,1.1125,1.11252,1.11245,1.1125,68900000.0
2006-05-16 04:55:00,1.11245,1.11255,1.11245,1.11252,78200001.0
2006-05-16 04:56:00,1.1125,1.11255,1.11242,1.11255,84600002.0
2006-05-16 04:57:00,1.11255,1.11255,1.11245,1.1125,96400002.0
2006-05-16 04:58:00,1.1125,1.1125,1.1125,1.1125,17100000.0
2006-05-16 04:59:00,1.11247,1.1125,1.11242,1.11247,152700002.0
2006-05-16 05:00:00,1.1125,1.1125,1.1124,1.1124,53199999.0
2006-05-16 05:01:00,1.1125,1.1125,1.11245,1.1125,40600000.0
2006-05-16 05:02:00,1.1125,1.11258,1.11242,1.1125,105200001.0
2006-05-16 05:03:00,1.11252,1.11255,1.11252,1.11255,42800000.0
2006-05-16 05:04:00,1.11245,1.11255,1.11245,1.1125,42500000.0
2006-05-16 05:05:00,1.11249,1.11253,1.11243,1.11243,114099997.0
2006-05-16 05:06:00,1.1124,1.1124,1.1124,1.1124,800000.0
2006-05-16 05:07:00,1.11251,1.11251,1.11243,1.11244,112800001.0
2006-05-16 05:08:00,1.11244,1.11251,1.11244,1.11251,27800000.0
2006-05-16 05:09:00,1.1125,1.11255,1.11242,1.11243,160099999.0
2006-05-16 05:10:00,1.11245,1.1125,1.11242,1.11248,77600001.0
2006-05-16 05:11:00,1.11249,1.11249,1.1124,1.11246,108599999.0
2006-05-16 05:12:00,1.11252,1.11255,1.1125,1.1125,36100000.0
2006-05-16 05:13:00,1.11242,1.11252,1.11242,1.11248,121899999.0
2006-05-16 05:14:00,1.11252,1.11252,1.11245,1.1125,119700001.0
2006-05-16 05:15:00,1.11242,1.11245,1.11234,1.11234,105900002.0
2006-05-16 05:16:00,1.11248,1.11256,1.11242,1.11245,60900000.0
2006-05-16 05:17:00,1.11248,1.11249,1.1124,1.11243,83700001.0
2006-05-16 05:18:00,1.11248,1.11255,1.11248,1.1125,71899998.0
2006-05-16 05:19:00,1.11247,1.11247,1.11234,1.11234,70000001.0
2006-05-16 05:20:00,1.1124,1.11259,1.1124,1.11242,106199999.0
2006-05-16 05:21:00,1.11247,1.11247,1.11243,1.11243,132099999.0
2006-05-16 05:22:00,1.1124,1.1124,1.11235,1.1124,36700000.0
2006-05-16 05:23:00,1.11241,1.11249,1.11239,1.1124,166600001.0
2006-05-16 05:24:00,1.11245,1.11245,1.11245,1.11245,8000000.0
2006-05-16 05:25:00,1.1124,1.1124,1.1124,1.1124,9600000.0
2006-05-16 05:26:00,1.11241,1.11248,1.11239,1.11247,100300001.0
2006-05-16 05:27:00,1.11236,1.11246,1.11236,1.11246,115799999.0
2006-05-16 05:28:00,1.1124,1.1124,1.1124,1.1124,7600000.0
2006-05-16 05:29:00,1.1124,1.1124,1.11235,1.11237,121500001.0
2006-05-16 05:30:00,1.11232,1.1124,1.11232,1.11235,47200000.0
2006-05-16 05:31:00,1.1124,1.11245,1.11232,1.1124,49700000.0
2006-05-16 05:32:00,1.11245,1.11245,1.11245,1.11245,50300000.0
2006-05-16 05:33:00,1.1124,1.1124,1.1124,1.1124,19200000.0
2006-05-16 05:34:00,1.11235,1.1124,1.11233,1.11233,131500000.0
2006-05-16 05:35:00,1.1124,1.1124,1.11238,1.11238,24699999.0
2006-05-16 05:36:00,1.11242,1.1126,1.11242,1.1126,129700001.0
2006-05-16 05:37:00,1.11255,1.1126,1.11255,1.1126,42999999.0
2006-05-16 05:38:00,1.11254,1.11254,1.11231,1.11231,52899998.0
2006-05-16 05:39:00,1.11242,1.1125,1.11241,1.11246,136199998.0
2006-05-16 05:40:00,1.11237,1.11243,1.1123,1.11232,63800001.0
2006-05-16 05:41:00,1.11233,1.11235,1.1123,1.11235,44600001.0
2006-05-16 05:42:00,1.11237,1.11242,1.11232,1.11237,142399998.0
2006-05-16 05:43:00,1.11226,1.11244,1.11226,1.11244,28800001.0
2006-05-16 05:44:00,1.11235,1.11242,1.1123,1.1123,77300001.0
2006-05-16 05:45:00,1.11225,1.11235,1.1122,1.11225,99500000.0
2006-05-16 05:46:00,1.11232,1.11243,1.11232,1.11243,86000001.0
2006-05-16 05:47:00,1.1124,1.11242,1.11233,1.1124,101800001.0
2006-05-16 05:48:00,1.11235,1.1124,1.11235,1.1124,22500000.0
2006-05-16 05:49:00,1.1124,1.11243,1.1124,1.11243,24200000.0
2006-05-16 05:50:00,1.11235,1.11241,1.1123,1.11232,150499999.0
2006-05-16 05:51:00,1.1122,1.11235,1.1122,1.11225,106400003.0
2006-05-16 05:52:00,1.1123,1.1123,1.11205,1.11205,114200000.0
2006-05-16 05:53:00,1.11208,1.11215,1.112,1.11215,92500001.0
2006-05-16 05:54:00,1.11222,1.11223,1.11222,1.11223,10000000.0
2006-05-16 05:55:00,1.11228,1.11228,1.11211,1.11215,94900001.0
2006-05-16 05:56:00,1.11209,1.11217,1.11209,1.11217,35199999.0
2006-05-16 05:57:00,1.11215,1.1122,1.11215,1.1122,110099999.0
2006-05-16 05:58:00,1.1122,1.11225,1.11215,1.11215,207299996.0
2006-05-16 05:59:00,1.11212,1.11218,1.11207,1.11218,149899999.0
2006-05-16 06:00:00,1.11216,1.11216,1.1121,1.1121,24700000.0
2006-05-16 06:01:00,1.1121,1.11215,1.112,1.1121,75799997.0
2006-05-16 06:02:00,1.11218,1.11236,1.11218,1.11225,99900002.0
2006-05-16 06:03:00,1.11225,1.11233,1.11225,1.1123,76900001.0
2006-05-16 06:04:00,1.11227,1.1123,1.11225,1.11225,46600001.0
2006-05-16 06:05:00,1.11235,1.11235,1.11223,1.11225,79000001.0
2006-05-16 06:06:00,1.1123,1.1123,1.11225,1.11225,44700001.0
2006-05-16 06:07:00,1.11238,1.11243,1.11232,1.11236,20600000.0
2006-05-16 06:08:00,1.11244,1.11259,1.11244,1.11259,113300001.0
2006-05-16 06:09:00,1.1126,1.1126,1.11255,1.11255,95199998.0
2006-05-16 06:10:00,1.11268,1.11268,1.1125,1.11262,47900000.0
2006-05-16 06:11:00,1.11255,1.11265,1.11255,1.11258,46300000.0
2006-05-16 06:12:00,1.11255,1.1126,1.1125,1.1125,121900000.0
2006-05-16 06:13:00,1.11255,1.1126,1.11255,1.1126,54700000.0
2006-05-16 06:14:00,1.1126,1.1126,1.11255,1.1126,131500002.0
2006-05-16 06:15:00,1.11258,1.11258,1.11239,1.11248,127399999.0
2006-05-16 06:16:00,1.1124,1.11245,1.11235,1.11243,94599998.0
2006-05-16 06:17:00,1.1124,1.11245,1.11235,1.1124,104499999.0
2006-05-16 06:18:00,1.11242,1.11246,1.11229,1.11232,107399999.0
2006-05-16 06:19:00,1.11232,1.11232,1.1122,1.11227,59000000.0
2006-05-16 06:20:00,1.11227,1.1123,1.11227,1.1123,77400000.0
2006-05-16 06:21:00,1.11224,1.11227,1.11217,1.11223,118700001.0
2006-05-16 06:22:00,1.11221,1.11221,1.1121,1.11215,44000000.0
2006-05-16 06:23:00,1.11207,1.11214,1.11207,1.11212,122099999.0
2006-05-16 06:24:00,1.11208,1.11208,1.11198,1.11202,137900000.0
2006-05-16 06:25:00,1.11191,1.11195,1.11177,1.11177,81200000.0
2006-05-16 06:26:00,1.11198,1.11208,1.11195,1.11195,46499999.0
2006-05-16 06:27:00,1.112,1.112,1.11195,1.11198,96399998.0
2006-05-16 06:28:00,1.11193,1.11199,1.11181,1.11181,53900000.0
2006-05-16 06:29:00,1.11185,1.11195,1.11185,1.1119,57800001.0
2006-05-16 06:30:00,1.11192,1.11192,1.11192,1.11192,2400000.0
2006-05-16 06:31:00,1.11183,1.11186,1.11176,1.11176,107200002.0
2006-05-16 06:32:00,1.11195,1.11205,1.11195,1.11205,48600000.0
2006-05-16 06:33:00,1.11232,1.11234,1.11203,1.11218,120300001.0
2006-05-16 06:34:00,1.11218,1.1122,1.11218,1.1122,96699997.0
2006-05-16 06:35:00,1.11215,1.11225,1.11215,1.11215,162099999.0
2006-05-16 06:36:00,1.11222,1.11233,1.11216,1.11233,77999998.0
2006-05-16 06:37:00,1.1123,1.11232,1.11225,1.1123,85300002.0
2006-05-16 06:38:00,1.11238,1.11238,1.1123,1.1123,51200001.0
2006-05-16 06:39:00,1.11227,1.1123,1.11225,1.1123,46500002.0
2006-05-16 06:40:00,1.11235,1.11235,1.11225,1.11233,63800001.0
2006-05-16 06:41:00,1.1123,1.11233,1.11223,1.1123,106499998.0
2006-05-16 06:42:00,1.1123,1.11235,1.11223,1.1123,101600001.0
2006-05-16 06:43:00,1.11225,1.1123,1.11225,1.1123,120100000.0
2006-05-16 06:44:00,1.11226,1.11241,1.11226,1.11234,72100002.0
2006-05-16 06:45:00,1.11245,1.11269,1.11245,1.1125,118100002.0
2006-05-16 06:46:00,1.11258,1.11258,1.11252,1.11253,57700000.0
2006-05-16 06:47:00,1.11255,1.11285,1.11255,1.11285,75700000.0
2006-05-16 06:48:00,1.1129,1.11293,1.11285,1.11293,133399997.0
2006-05-16 06:49:00,1.11285,1.11285,1.11285,1.11285,29400000.0
2006-05-16 06:50:00,1.11301,1.1132,1.11301,1.11313,47900001.0
2006-05-16 06:51:00,1.11308,1.1131,1.1128,1.1131,46600001.0
2006-05-16 06:52:00,1.11312,1.11334,1.11312,1.11322,155600000.0
2006-05-16 06:53:00,1.11327,1.11327,1.11317,1.11317,54699999.0
2006-05-16 06:54:00,1.11323,1.11327,1.11323,1.11327,36400000.0
2006-05-16 06:55:00,1.11335,1.11335,1.11324,1.11335,55100000.0
2006-05-16 06:56:00,1.1134,1.11345,1.1134,1.1134,94300001.0
2006-05-16 06:57:00,1.11332,1.11332,1.11323,1.11323,36600000.0
2006-05-16 06:58:00,1.11322,1.11328,1.11317,1.11317,112900002.0
2006-05-16 06:59:00,1.1131,1.11326,1.1131,1.11326,155900000.0
2006-05-16 07:00:00,1.11327,1.11338,1.11327,1.11333,195399999.0
2006-05-16 07:01:00,1.11345,1.11345,1.11335,1.11335,163899999.0
2006-05-16 07:02:00,1.11343,1.11345,1.11329,1.11345,104800000.0
2006-05-16 07:03:00,1.11355,1.11355,1.11345,1.1135,123299998.0
2006-05-16 07:04:00,1.11345,1.1135,1.1134,1.1135,79700001.0
2006-05-16 07:05:00,1.11342,1.1135,1.11342,1.1135,32700000.0
2006-05-16 07:06:00,1.11348,1.11348,1.11323,1.11336,78599998.0
2006-05-16 07:07:00,1.11342,1.11347,1.11342,1.11342,39900000.0
2006-05-16 07:08:00,1.11362,1.11373,1.11356,1.11369,152999998.0
2006-05-16 07:09:00,1.11385,1.11395,1.11385,1.11385,145400000.0
2006-05-16 07:10:00,1.1139,1.11393,1.1139,1.11393,56800001.0
2006-05-16 07:11:00,1.1139,1.1139,1.1139,1.1139,15900000.0
2006-05-16 07:12:00,1.11385,1.11395,1.11385,1.11388,27200000.0
2006-05-16 07:13:00,1.11392,1.11404,1.11391,1.11393,79199999.0
2006-05-16 07:14:00,1.11387,1.11395,1.11387,1.11395,61800001.0
2006-05-16 07:15:00,1.11399,1.11408,1.11399,1.11402,81399999.0
2006-05-16 07:16:00,1.11397,1.11397,1.11385,1.11385,152100000.0
2006-05-16 07:17:00,1.11388,1.1139,1.11388,1.1139,47799999.0
2006-05-16 07:18:00,1.11384,1.1139,1.1138,1.11382,88199999.0
2006-05-16 07:19:00,1.11375,1.1138,1.11375,1.1138,9600000.0
2006-05-16 07:20:00,1.11371,1.11374,1.11371,1.11374,30300000.0
2006-05-16 07:21:00,1.11369,1.11381,1.11368,1.11378,130700003.0
2006-05-16 07:22:00,1.11376,1.11379,1.11369,1.11372,85600002.0
2006-05-16 07:23:00,1.11372,1.11374,1.11372,1.11372,15200000.0
2006-05-16 07:24:00,1.11376,1.11376,1.11353,1.1136,132700000.0
2006-05-16 07:25:00,1.11361,1.1137,1.11356,1.11356,95399998.0
2006-05-16 07:26:00,1.11362,1.11368,1.11362,1.11362,24499999.0
2006-05-16 07:27:00,1.11369,1.11369,1.11358,1.11358,30200000.0
2006-05-16 07:28:00,1.11342,1.11353,1.11342,1.11342,183300002.0
2006-05-16 07:29:00,1.11337,1.11345,1.11336,1.11336,77400000.0
2006-05-16 07:30:00,1.11347,1.11356,1.11341,1.11341,44700000.0
2006-05-16 07:31:00,1.1134,1.11345,1.11332,1.1134,123499998.0
2006-05-16 07:32:00,1.11345,1.11345,1.1134,1.1134,9600000.0
2006-05-16 07:33:00,1.1134,1.11342,1.11335,1.1134,95199997.0
2006-05-16 07:34:00,1.11335,1.1134,1.11335,1.1134,123000001.0
2006-05-16 07:35:00,1.11336,1.11342,1.11334,1.11334,56100002.0
2006-05-16 07:36:00,1.11332,1.11343,1.11329,1.11337,143499999.0
2006-05-16 07:37:00,1.1134,1.1134,1.1134,1.1134,4000000.0
2006-05-16 07:38:00,1.11342,1.11342,1.11329,1.11338,109299997.0
2006-05-16 07:39:00,1.11335,1.1134,1.11335,1.11337,88500000.0
2006-05-16 07:40:00,1.11335,1.1134,1.11335,1.11338,90799998.0
2006-05-16 07:41:00,1.11339,1.11341,1.11339,1.11341,7800000.0
2006-05-16 07:42:00,1.11348,1.1137,1.11348,1.1137,169100001.0
2006-05-16 07:43:00,1.11375,1.11375,1.11365,1.11365,13300000.0
2006-05-16 07:44:00,1.1137,1.1137,1.11357,1.11368,148399999.0
2006-05-16 07:45:00,1.11357,1.11378,1.11357,1.11375,53200002.0
2006-05-16 07:46:00,1.1137,1.11377,1.1137,1.11377,31300000.0
2006-05-16 07:47:00,1.11379,1.11386,1.11379,1.11386,52700000.0
2006-05-16 07:48:00,1.1139,1.11395,1.1139,1.1139,107799997.0
2006-05-16 07:49:00,1.11388,1.11392,1.11383,1.11388,86400001.0
2006-05-16 07:50:00,1.11388,1.11388,1.11377,1.11377,22299999.0
2006-05-16 07:51:00,1.1137,1.11372,1.11365,1.11365,115100002.0
2006-05-16 07:52:00,1.1137,1.1137,1.11365,1.11365,38300002.0
2006-05-16 07:53:00,1.11372,1.1139,1.11371,1.11381,140800002.0
2006-05-16 07:54:00,1.11381,1.1139,1.11381,1.11383,67899999.0
2006-05-16 07:55:00,1.11387,1.11393,1.11376,1.11393,127699996.0
2006-05-16 07:56:00,1.11397,1.11397,1.11397,1.11397,15100000.0
2006-05-16 07:57:00,1.1139,1.1139,1.11388,1.11388,6400000.0
2006-05-16 07:58:00,1.1139,1.1139,1.11383,1.1139,71500002.0
2006-05-16 07:59:00,1.11385,1.11398,1.11385,1.11398,114999998.0
2006-05-16 08:00:00,1.1139,1.11401,1.1138,1.11401,186499998.0
2006-05-16 08:01:00,1.11399,1.11411,1.11399,1.11411,1600000.0
2006-05-16 08:02:00,1.11408,1.11421,1.11405,1.11405,91099998.0
2006-05-16 08:03:00,1.11397,1.11405,1.11395,1.11405,33000001.0
2006-05-16 08:04:00,1.11406,1.11427,1.11402,1.11427,135099997.0
2006-05-16 08:05:00,1.11437,1.11466,1.11437,1.11454,111899999.0
2006-05-16 08:06:00,1.11457,1.11458,1.11454,1.11458,47000000.0
2006-05-16 08:07:00,1.1145,1.11452,1.11445,1.1145,64900000.0
2006-05-16 08:08:00,1.11452,1.11452,1.1145,1.1145,43000001.0
2006-05-16 08:09:00,1.11457,1.11466,1.11452,1.11452,78400000.0
2006-05-16 08:10:00,1.11458,1.11461,1.11441,1.11461,161000002.0
2006-05-16 08:11:00,1.11462,1.11465,1.11453,1.11465,67700000.0
2006-05-16 08:12:00,1.11461,1.11461,1.11454,1.11454,8900000.0
2006-05-16 08:13:00,1.11451,1.11451,1.11443,1.11443,26400000.0
2006-05-16 08:14:00,1.11445,1.11455,1.11445,1.1145,8000000.0
2006-05-16 08:15:00,1.11453,1.1146,1.1145,1.11455,54300000.0
2006-05-16 08:16:00,1.11468,1.11468,1.11467,1.11467,35400000.0
2006-05-16 08:17:00,1.11462,1.11462,1.11441,1.11445,145499999.0
2006-05-16 08:18:00,1.11442,1.11442,1.11438,1.11438,19599999.0
2006-05-16 08:19:00,1.11451,1.1147,1.11451,1.1147,17500000.0
2006-05-16 08:20:00,1.11468,1.11468,1.11462,1.11462,92200000.0
2006-05-16 08:21:00,1.11465,1.11465,1.11455,1.1146,109399998.0
2006-05-16 08:22:00,1.1146,1.11462,1.11458,1.1146,19500000.0
2006-05-16 08:23:00,1.11458,1.11462,1.11451,1.11459,134800000.0
2006-05-16 08:24:00,1.11458,1.11468,1.11457,1.11468,40300001.0
2006-05-16 08:25:00,1.1147,1.1147,1.11462,1.1147,138900000.0
2006-05-16 08:26:00,1.11471,1.11517,1.11471,1.11517,58300001.0
2006-05-16 08:27:00,1.115,1.11515,1.115,1.11512,72100002.0
2006-05-16 08:28:00,1.1151,1.1151,1.1151,1.1151,3600000.0
2006-05-16 08:29:00,1.11513,1.11518,1.11504,1.11512,150300000.0
2006-05-16 08:30:00,1.11503,1.11512,1.11503,1.1151,84400001.0
2006-05-16 08:31:00,1.11507,1.11507,1.11494,1.115,52000000.0
2006-05-16 08:32:00,1.11498,1.11498,1.11473,1.11473,127899999.0
2006-05-16 08:33:00,1.11465,1.11475,1.11465,1.11475,88899998.0
2006-05-16 08:34:00,1.1147,1.11475,1.11465,1.11475,64800001.0
2006-05-16 08:35:00,1.11477,1.11477,1.11465,1.11473,89700002.0
2006-05-16 08:36:00,1.11466,1.11471,1.11462,1.11462,117400004.0
2006-05-16 08:37:00,1.11455,1.11455,1.11445,1.11445,7200000.0
2006-05-16 08:38:00,1.11432,1.11435,1.1143,1.11435,98600000.0
2006-05-16 08:39:00,1.11437,1.1146,1.11437,1.11457,86200000.0
2006-05-16 08:40:00,1.11464,1.11471,1.11456,1.11462,80999998.0
2006-05-16 08:41:00,1.1147,1.11475,1.1146,1.1146,58800000.0
2006-05-16 08:42:00,1.11468,1.11485,1.11468,1.11485,22500000.0
2006-05-16 08:43:00,1.11498,1.11504,1.11493,1.11503,61599999.0
2006-05-16 08:44:00,1.11515,1.11515,1.11515,1.11515,800000.0
2006-05-16 08:45:00,1.1151,1.11512,1.11508,1.1151,116800004.0
2006-05-16 08:46:00,1.11514,1.11518,1.11514,1.11518,20800000.0
2006-05-16 08:47:00,1.11522,1.11528,1.11512,1.11512,102000001.0
2006-05-16 08:48:00,1.11503,1.11506,1.11492,1.11492,57600000.0
2006-05-16 08:49:00,1.1148,1.1148,1.1146,1.11463,92900000.0
2006-05-16 08:50:00,1.11453,1.11455,1.11441,1.11441,77200000.0
2006-05-16 08:51:00,1.1143,1.1143,1.1143,1.1143,45000000.0
2006-05-16 08:52:00,1.11432,1.1144,1.11432,1.1144,82400000.0
2006-05-16 08:53:00,1.1144,1.11445,1.11435,1.11438,144299999.0
2006-05-16 08:54:00,1.11436,1.11452,1.11436,1.11452,145500003.0
2006-05-16 08:55:00,1.1145,1.11453,1.11439,1.11447,110899997.0
2006-05-16 08:56:00,1.11441,1.1146,1.11441,1.1146,127900001.0
2006-05-16 08:57:00,1.11457,1.11457,1.11443,1.11444,81100002.0
2006-05-16 08:58:00,1.11453,1.11465,1.11451,1.11459,74599999.0
2006-05-16 08:59:00,1.11455,1.11455,1.11448,1.11449,79200001.0
2006-05-16 09:00:00,1.11448,1.11448,1.11433,1.11435,73799999.0
2006-05-16 09:01:00,1.11435,1.11435,1.11435,1.11435,17600000.0
2006-05-16 09:02:00,1.1144,1.11445,1.11432,1.11432,58200001.0
2006-05-16 09:03:00,1.1144,1.11445,1.11435,1.1144,128999998.0
2006-05-16 09:04:00,1.11438,1.11438,1.11433,1.11433,13400000.0
2006-05-16 09:05:00,1.11443,1.11468,1.11443,1.11463,54400000.0
2006-05-16 09:06:00,1.11462,1.1149,1.11462,1.11486,129599998.0
2006-05-16 09:07:00,1.11483,1.11483,1.11466,1.1147,25800000.0
2006-05-16 09:08:00,1.11465,1.11465,1.11449,1.1146,172899999.0
2006-05-16 09:09:00,1.11451,1.11456,1.11442,1.11442,88999999.0
2006-05-16 09:10:00,1.11425,1.11439,1.11425,1.11429,108900000.0
2006-05-16 09:11:00,1.11421,1.11425,1.11414,1.11414,103300002.0
2006-05-16 09:12:00,1.11416,1.11422,1.11416,1.11422,1600000.0
2006-05-16 09:13:00,1.11431,1.11434,1.11431,1.11434,52000002.0
2006-05-16 09:14:00,1.11445,1.11466,1.11427,1.1145,79900000.0
2006-05-16 09:15:00,1.11448,1.11448,1.11435,1.11435,45199999.0
2006-05-16 09:16:00,1.11435,1.1145,1.11435,1.1144,92700002.0
2006-05-16 09:17:00,1.11432,1.11443,1.11432,1.11434,105900001.0
2006-05-16 09:18:00,1.11433,1.11435,1.11433,1.11435,47200001.0
2006-05-16 09:19:00,1.11433,1.11435,1.11425,1.11425,56900000.0
2006-05-16 09:20:00,1.1143,1.1143,1.1142,1.1143,87500001.0
2006-05-16 09:21:00,1.11425,1.11425,1.11425,1.11425,8800000.0
2006-05-16 09:22:00,1.11432,1.11436,1.11431,1.11432,100199999.0
2006-05-16 09:23:00,1.11429,1.11436,1.11429,1.11436,35100000.0
2006-05-16 09:24:00,1.11445,1.11445,1.11435,1.11435,96699999.0
2006-05-16 09:25:00,1.1144,1.11448,1.11438,1.11447,141200000.0
2006-05-16 09:26:00,1.11454,1.11454,1.1144,1.1145,33200000.0
2006-05-16 09:27:00,1.1146,1.11465,1.1146,1.1146,59100002.0
2006-05-16 09:28:00,1.11468,1.11468,1.11462,1.11468,47800001.0
2006-05-16 09:29:00,1.11464,1.11479,1.11455,1.11479,40000000.0
2006-05-16 09:30:00,1.11483,1.11491,1.11471,1.11491,59200000.0
2006-05-16 09:31:00,1.1149,1.1149,1.11478,1.11485,88399998.0
2006-05-16 09:32:00,1.11492,1.11504,1.11486,1.11504,91600000.0
2006-05-16 09:33:00,1.11514,1.11516,1.11514,1.11516,21500000.0
2006-05-16 09:34:00,1.11515,1.11515,1.11515,1.11515,38400002.0
2006-05-16 09:35:00,1.11526,1.11538,1.11526,1.11535,134500004.0
2006-05-16 09:36:00,1.11552,1.11565,1.11552,1.11565,7200000.0
2006-05-16 09:37:00,1.11581,1.11581,1.11554,1.11555,70500000.0
2006-05-16 09:38:00,1.11556,1.11556,1.11537,1.11548,64600000.0
2006-05-16 09:39:00,1.11546,1.11546,1.11534,1.11542,71300001.0
2006-05-16 09:40:00,1.11544,1.11551,1.11544,1.11551,38700000.0
2006-05-16 09:41:00,1.11536,1.11536,1.11527,1.11527,118900002.0
2006-05-16 09:42:00,1.11521,1.11533,1.11511,1.11518,150199998.0
2006-05-16 09:43:00,1.1151,1.11517,1.1151,1.1151,27100000.0
2006-05-16 09:44:00,1.11498,1.11498,1.11485,1.11485,58799999.0
2006-05-16 09:45:00,1.11475,1.1148,1.11475,1.1148,4500000.0
2006-05-16 09:46:00,1.11492,1.11492,1.1149,1.1149,44800001.0
2006-05-16 09:47:00,1.11496,1.11518,1.11496,1.11518,126799997.0
2006-05-16 09:48:00,1.11524,1.11524,1.11524,1.11524,27200000.0
2006-05-16 09:49:00,1.11521,1.11521,1.11511,1.11511,5700000.0
2006-05-16 09:50:00,1.11495,1.115,1.11495,1.115,11200000.0
2006-05-16 09:51:00,1.11507,1.11532,1.11507,1.11532,37200001.0
2006-05-16 09:52:00,1.11525,1.11532,1.11522,1.11528,65300001.0
2006-05-16 09:53:00,1.11536,1.11556,1.11535,1.11556,80099998.0
2006-05-16 09:54:00,1.11559,1.11562,1.11518,1.11518,127200000.0
2006-05-16 09:55:00,1.11522,1.11526,1.11506,1.11512,28000000.0
2006-05-16 09:56:00,1.11503,1.11513,1.11503,1.11513,50800002.0
2006-05-16 09:57:00,1.11512,1.11512,1.11487,1.11487,62600000.0
2006-05-16 09:58:00,1.11495,1.11504,1.11489,1.11489,46600000.0
2006-05-16 09:59:00,1.11488,1.11491,1.11485,1.1149,73100001.0
2006-05-16 10:00:00,1.11483,1.11514,1.11483,1.11514,98200000.0
2006-05-16 10:01:00,1.11515,1.1152,1.11515,1.1152,40700000.0
2006-05-16 10:02:00,1.11522,1.11531,1.11517,1.11518,110700000.0
2006-05-16 10:03:00,1.11535,1.11535,1.11525,1.11525,81400000.0
2006-05-16 10:04:00,1.11538,1.11545,1.11534,1.11543,125200001.0
2006-05-16 10:05:00,1.11547,1.11547,1.1154,1.1154,32400000.0
2006-05-16 10:06:00,1.11548,1.11554,1.11543,1.11554,87700001.0
2006-05-16 10:07:00,1.11541,1.11553,1.11541,1.11553,90199998.0
2006-05-16 10:08:00,1.11556,1.11574,1.11556,1.11571,34400000.0
2006-05-16 10:09:00,1.11578,1.1158,1.11577,1.1158,39900000.0
2006-05-16 10:10:00,1.11575,1.1158,1.11575,1.11577,123599999.0
2006-05-16 10:11:00,1.11579,1.11579,1.11569,1.11569,56400002.0
2006-05-16 10:12:00,1.11563,1.11583,1.11563,1.11583,60300001.0
2006-05-16 10:13:00,1.11581,1.11592,1.11581,1.11592,50500000.0
2006-05-16 10:14:00,1.11587,1.11588,1.11578,1.11582,83000000.0
2006-05-16 10:15:00,1.11582,1.11582,1.11556,1.11572,178499998.0
2006-05-16 10:16:00,1.11578,1.1159,1.11566,1.11566,108300001.0
2006-05-16 10:17:00,1.11565,1.1157,1.11565,1.11565,73200000.0
2006-05-16 10:18:00,1.11567,1.11575,1.11565,1.11565,132400000.0
2006-05-16 10:19:00,1.11565,1.11572,1.11565,1.11565,76799999.0
2006-05-16 10:20:00,1.1157,1.11616,1.1157,1.11616,47089999.0
2006-05-16 10:21:00,1.1162,1.11661,1.1162,1.11655,131300000.0
2006-05-16 10:22:00,1.11647,1.11687,1.11647,1.11676,156899999.0
2006-05-16 10:23:00,1.11666,1.11671,1.11654,1.11671,140699999.0
2006-05-16 10:24:00,1.11659,1.11659,1.11611,1.11628,75500000.0
2006-05-16 10:25:00,1.11632,1.11642,1.11627,1.11638,145900002.0
2006-05-16 10:26:00,1.11636,1.11636,1.11621,1.11628,44000001.0
2006-05-16 10:27:00,1.11637,1.11653,1.11637,1.11644,101699999.0
2006-05-16 10:28:00,1.1163,1.11631,1.11604,1.11607,87500000.0
2006-05-16 10:29:00,1.11607,1.11626,1.11607,1.11626,56300000.0
2006-05-16 10:30:00,1.1162,1.1162,1.11609,1.11613,87099998.0
2006-05-16 10:31:00,1.1162,1.1162,1.11613,1.11613,43200000.0
2006-05-16 10:32:00,1.11608,1.11608,1.11597,1.11602,48899999.0
2006-05-16 10:33:00,1.11598,1.11602,1.11596,1.11602,76299998.0
2006-05-16 10:34:00,1.11603,1.11611,1.11593,1.11593,107300000.0
2006-05-16 10:35:00,1.1158,1.11586,1.1157,1.11586,132599997.0
2006-05-16 10:36:00,1.11593,1.11595,1.11572,1.11595,121700000.0
2006-05-16 10:37:00,1.11594,1.11604,1.11591,1.11604,82399999.0
2006-05-16 10:38:00,1.11605,1.11605,1.11592,1.11592,120700000.0
2006-05-16 10:39:00,1.11598,1.11608,1.11596,1.116,110800001.0
2006-05-16 10:40:00,1.11592,1.11607,1.11592,1.11607,82999998.0
2006-05-16 10:41:00,1.11614,1.11643,1.11614,1.1164,154499999.0
2006-05-16 10:42:00,1.1165,1.11682,1.1165,1.11677,147700001.0
2006-05-16 10:43:00,1.11672,1.11676,1.11662,1.11676,45500000.0
2006-05-16 10:44:00,1.11665,1.11667,1.11646,1.11667,66699999.0
2006-05-16 10:45:00,1.11668,1.11668,1.11636,1.1164,89800000.0
2006-05-16 10:46:00,1.1164,1.11659,1.11639,1.1165,75900000.0
2006-05-16 10:47:00,1.11652,1.11672,1.11652,1.11672,51200000.0
2006-05-16 10:48:00,1.11683,1.11702,1.11683,1.11702,143299999.0
2006-05-16 10:49:00,1.11703,1.11709,1.11686,1.11709,111500002.0
2006-05-16 10:50:00,1.11703,1.11703,1.11657,1.11668,177900004.0
2006-05-16 10:51:00,1.11661,1.11671,1.1165,1.11671,151600000.0
2006-05-16 10:52:00,1.11659,1.11659,1.11632,1.11632,40800000.0
2006-05-16 10:53:00,1.11632,1.11634,1.11628,1.11628,60500000.0
2006-05-16 10:54:00,1.11633,1.1166,1.11633,1.1166,67799998.0
2006-05-16 10:55:00,1.11667,1.11688,1.11667,1.11677,61099999.0
2006-05-16 10:56:00,1.11673,1.11687,1.1167,1.11687,86299998.0
2006-05-16 10:57:00,1.1168,1.11687,1.11671,1.11673,109200002.0
2006-05-16 10:58:00,1.11682,1.11688,1.1165,1.1165,54600001.0
2006-05-16 10:59:00,1.11638,1.11638,1.11616,1.11631,100700001.0
2006-05-16 11:00:00,1.11626,1.11644,1.11626,1.11638,123500000.0
2006-05-16 11:01:00,1.11652,1.11668,1.11643,1.11668,137100000.0
2006-05-16 11:02:00,1.11669,1.11685,1.11662,1.11685,122900001.0
2006-05-16 11:03:00,1.11692,1.11707,1.11691,1.11707,115499999.0
2006-05-16 11:04:00,1.11707,1.11711,1.11685,1.11686,104800003.0
2006-05-16 11:05:00,1.1168,1.11685,1.11671,1.11671,48199999.0
2006-05-16 11:06:00,1.11674,1.11692,1.11674,1.1169,41100000.0
2006-05-16 11:07:00,1.11694,1.11694,1.11688,1.11688,16300000.0
2006-05-16 11:08:00,1.11697,1.11698,1.11687,1.11697,62100001.0
2006-05-16 11:09:00,1.11692,1.117,1.11691,1.117,103400001.0
2006-05-16 11:10:00,1.11701,1.11705,1.11696,1.11704,39100000.0
2006-05-16 11:11:00,1.11701,1.11701,1.11677,1.11695,151899999.0
2006-05-16 11:12:00,1.11688,1.11698,1.11685,1.1169,151100003.0
2006-05-16 11:13:00,1.11685,1.11685,1.11674,1.11675,61400001.0
2006-05-16 11:14:00,1.11675,1.11695,1.11675,1.11682,110300001.0
2006-05-16 11:15:00,1.11683,1.11693,1.11681,1.1169,217000000.0
2006-05-16 11:16:00,1.1169,1.11695,1.11687,1.1169,116499999.0
2006-05-16 11:17:00,1.11685,1.1169,1.11685,1.11688,91899998.0
2006-05-16 11:18:00,1.11689,1.11703,1.11689,1.11697,57300000.0
2006-05-16 11:19:00,1.11702,1.11711,1.11696,1.11702,48800000.0
2006-05-16 11:20:00,1.11708,1.11708,1.11697,1.11699,162400003.0
2006-05-16 11:21:00,1.11703,1.11703,1.11686,1.11686,33100000.0
2006-05-16 11:22:00,1.11695,1.11702,1.11692,1.11694,73600002.0
2006-05-16 11:23:00,1.11689,1.11706,1.11689,1.11705,24800000.0
2006-05-16 11:24:00,1.11695,1.11702,1.11695,1.117,32500000.0
2006-05-16 11:25:00,1.11702,1.11702,1.11668,1.11672,120000000.0
2006-05-16 11:26:00,1.11675,1.11684,1.1167,1.1167,101100003.0
2006-05-16 11:27:00,1.11659,1.11665,1.1165,1.1166,82999999.0
2006-05-16 11:28:00,1.11658,1.11667,1.11656,1.11667,107900000.0
2006-05-16 11:29:00,1.11662,1.1167,1.11662,1.11662,74000002.0
2006-05-16 11:30:00,1.11673,1.11677,1.11669,1.11671,49600001.0
2006-05-16 11:31:00,1.11669,1.1167,1.11662,1.11667,46600000.0
2006-05-16 11:32:00,1.11661,1.11672,1.11659,1.11668,121499999.0
2006-05-16 11:33:00,1.11667,1.1168,1.11667,1.11677,42100001.0
2006-05-16 11:34:00,1.11668,1.11668,1.11654,1.1166,118800002.0
2006-05-16 11:35:00,1.1166,1.11665,1.11649,1.11655,97199999.0
2006-05-16 11:36:00,1.11653,1.11655,1.11638,1.11638,70899999.0
2006-05-16 11:37:00,1.11642,1.11654,1.11642,1.11647,72500001.0
2006-05-16 11:38:00,1.1165,1.1167,1.1165,1.1167,111600002.0
2006-05-16 11:39:00,1.11666,1.1167,1.11657,1.1167,94199999.0
2006-05-16 11:40:00,1.11676,1.11698,1.11676,1.1169,178300003.0
2006-05-16 11:41:00,1.11695,1.11695,1.11682,1.11688,142099999.0
2006-05-16 11:42:00,1.11693,1.11713,1.1169,1.11712,176000001.0
2006-05-16 11:43:00,1.1172,1.11722,1.11713,1.11722,143800001.0
2006-05-16 11:44:00,1.117,1.1172,1.117,1.11718,89200000.0
2006-05-16 11:45:00,1.11725,1.11725,1.1172,1.1172,67300001.0
2006-05-16 11:46:00,1.1172,1.1172,1.11693,1.117,48199999.0
2006-05-16 11:47:00,1.1169,1.1169,1.1169,1.1169,5600000.0
2006-05-16 11:48:00,1.1168,1.1168,1.11667,1.11667,38300000.0
2006-05-16 11:49:00,1.11666,1.11666,1.11642,1.11649,60899999.0
2006-05-16 11:50:00,1.1165,1.11655,1.11645,1.1165,147200000.0
2006-05-16 11:51:00,1.11649,1.1165,1.11635,1.11635,57200000.0
2006-05-16 11:52:00,1.11635,1.11635,1.11591,1.11592,177800001.0
2006-05-16 11:53:00,1.11594,1.1161,1.11594,1.1161,71000000.0
2006-05-16 11:54:00,1.11627,1.11627,1.11615,1.11618,94800000.0
2006-05-16 11:55:00,1.11625,1.11625,1.11612,1.1162,92700000.0
2006-05-16 11:56:00,1.1162,1.1162,1.11613,1.1162,55800000.0
2006-05-16 11:57:00,1.11622,1.11638,1.11618,1.11618,113600001.0
2006-05-16 11:58:00,1.11612,1.11617,1.11608,1.11608,32800000.0
2006-05-16 11:59:00,1.11607,1.11607,1.11576,1.11576,87199999.0
2006-05-16 12:00:00,1.11577,1.11579,1.1157,1.11579,87100001.0
2006-05-16 12:01:00,1.11583,1.11585,1.11578,1.11584,63500000.0
2006-05-16 12:02:00,1.11583,1.11586,1.11578,1.11578,29500000.0
2006-05-16 12:03:00,1.11583,1.1161,1.11583,1.11608,95800000.0
2006-05-16 12:04:00,1.11623,1.11645,1.11623,1.11645,51900000.0
2006-05-16 12:05:00,1.11653,1.11666,1.11653,1.11656,94600000.0
2006-05-16 12:06:00,1.11662,1.11662,1.11647,1.11647,9300000.0
2006-05-16 12:07:00,1.11647,1.11647,1.11636,1.11636,33700000.0
2006-05-16 12:08:00,1.1163,1.1163,1.11607,1.1162,106600000.0
2006-05-16 12:09:00,1.1161,1.1161,1.11605,1.1161,138900004.0
2006-05-16 12:10:00,1.11612,1.11617,1.11611,1.11617,122200000.0
2006-05-16 12:11:00,1.11605,1.11615,1.11605,1.11612,85000000.0
2006-05-16 12:12:00,1.11605,1.11618,1.116,1.1161,79500001.0
2006-05-16 12:13:00,1.11605,1.11619,1.11603,1.11603,100100001.0
2006-05-16 12:14:00,1.11603,1.11611,1.11603,1.11605,26900001.0
2006-05-16 12:15:00,1.11602,1.11615,1.11599,1.11615,90999999.0
2006-05-16 12:16:00,1.1161,1.11615,1.11605,1.1161,30200000.0
2006-05-16 12:17:00,1.11618,1.11625,1.1161,1.1161,143200001.0
2006-05-16 12:18:00,1.1161,1.11613,1.11603,1.11603,50400000.0
2006-05-16 12:19:00,1.1161,1.11613,1.1161,1.1161,104400002.0
2006-05-16 12:20:00,1.1161,1.11615,1.11605,1.11605,82200000.0
2006-05-16 12:21:00,1.11605,1.11615,1.11605,1.11605,205300003.0
2006-05-16 12:22:00,1.11614,1.11621,1.11609,1.11621,98100002.0
2006-05-16 12:23:00,1.11628,1.11629,1.11622,1.11629,41900000.0
2006-05-16 12:24:00,1.11626,1.11626,1.11614,1.11614,78300002.0
2006-05-16 12:25:00,1.11617,1.11627,1.11612,1.11612,204200002.0
2006-05-16 12:26:00,1.11615,1.11615,1.11607,1.1161,132399997.0
2006-05-16 12:27:00,1.11609,1.11615,1.1159,1.11605,96400001.0
2006-05-16 12:28:00,1.11597,1.11604,1.11593,1.11604,147399999.0
2006-05-16 12:29:00,1.116,1.116,1.11588,1.11588,65900000.0
2006-05-16 12:30:00,1.11585,1.1159,1.11585,1.1159,20200001.0
2006-05-16 12:31:00,1.11587,1.11603,1.11587,1.11599,64400001.0
2006-05-16 12:32:00,1.11585,1.1159,1.1158,1.11582,107700000.0
2006-05-16 12:33:00,1.11585,1.1159,1.11585,1.11585,72500002.0
2006-05-16 12:34:00,1.11585,1.11595,1.11585,1.11585,100600001.0
2006-05-16 12:35:00,1.11592,1.11592,1.11578,1.11578,17000000.0
2006-05-16 12:36:00,1.11581,1.11581,1.11581,1.11581,21300000.0
2006-05-16 12:37:00,1.1159,1.11595,1.11585,1.1159,82900002.0
2006-05-16 12:38:00,1.11585,1.11585,1.11569,1.1157,72100000.0
2006-05-16 12:39:00,1.11578,1.11582,1.1157,1.11578,88000003.0
2006-05-16 12:40:00,1.11587,1.11587,1.11572,1.11582,136599999.0
2006-05-16 12:41:00,1.11578,1.11578,1.1157,1.11571,157199997.0
2006-05-16 12:42:00,1.11567,1.11569,1.11552,1.11553,102800003.0
2006-05-16 12:43:00,1.11527,1.11527,1.1149,1.1149,106700000.0
2006-05-16 12:44:00,1.11482,1.11482,1.11455,1.11455,135700001.0
2006-05-16 12:45:00,1.11417,1.11417,1.11345,1.11369,101800000.0
2006-05-16 12:46:00,1.11395,1.1141,1.11395,1.1141,7800000.0
2006-05-16 12:47:00,1.11415,1.11415,1.11407,1.1141,56800001.0
2006-05-16 12:48:00,1.11412,1.11417,1.114,1.11412,90199997.0
2006-05-16 12:49:00,1.11403,1.11403,1.1139,1.1139,39900000.0
2006-05-16 12:50:00,1.11386,1.11386,1.11354,1.11356,73099998.0
2006-05-16 12:51:00,1.11353,1.11362,1.11347,1.11352,64700000.0
2006-05-16 12:52:00,1.1135,1.11357,1.1135,1.11357,49800000.0
2006-05-16 12:53:00,1.11358,1.11358,1.11354,1.11354,36900000.0
2006-05-16 12:54:00,1.1136,1.1136,1.1136,1.1136,33200000.0
2006-05-16 12:55:00,1.1136,1.1136,1.11355,1.11355,89300000.0
2006-05-16 12:56:00,1.11362,1.11372,1.11359,1.11362,102400000.0
2006-05-16 12:57:00,1.11365,1.11377,1.11365,1.11377,42500001.0
2006-05-16 12:58:00,1.11378,1.11391,1.11371,1.11385,110400000.0
2006-05-16 12:59:00,1.11384,1.11408,1.11384,1.11408,81700000.0
2006-05-16 13:00:00,1.11398,1.11398,1.11383,1.11385,113500000.0
2006-05-16 13:01:00,1.11397,1.11403,1.11388,1.11403,53800001.0
2006-05-16 13:02:00,1.11397,1.11399,1.11393,1.11398,23100000.0
2006-05-16 13:03:00,1.11391,1.11391,1.11367,1.11367,57000001.0
2006-05-16 13:04:00,1.11353,1.11356,1.11347,1.11348,43900000.0
2006-05-16 13:05:00,1.11345,1.11345,1.11345,1.11345,28900001.0
2006-05-16 13:06:00,1.11353,1.11363,1.11353,1.1136,39300000.0
2006-05-16 13:07:00,1.11372,1.11394,1.11372,1.11386,159900000.0
2006-05-16 13:08:00,1.11393,1.11402,1.11392,1.11402,130800000.0
2006-05-16 13:09:00,1.114,1.114,1.11392,1.11396,83000001.0
2006-05-16 13:10:00,1.11392,1.11411,1.11392,1.11411,40600000.0
2006-05-16 13:11:00,1.1141,1.1141,1.11391,1.11393,72499998.0
2006-05-16 13:12:00,1.1139,1.1139,1.11372,1.11372,38699999.0
2006-05-16 13:13:00,1.11374,1.11383,1.11374,1.11383,24700000.0
2006-05-16 13:14:00,1.1139,1.1139,1.1139,1.1139,12000000.0
2006-05-16 13:15:00,1.11385,1.11395,1.11385,1.11395,61900000.0
2006-05-16 13:16:00,1.11384,1.11384,1.11382,1.11382,15200000.0
2006-05-16 13:17:00,1.1138,1.11385,1.11376,1.11378,79899998.0
2006-05-16 13:18:00,1.1138,1.1138,1.11349,1.1136,132800000.0
2006-05-16 13:19:00,1.11364,1.11375,1.1136,1.11367,111300002.0
2006-05-16 13:20:00,1.11368,1.11373,1.11363,1.1137,15400000.0
2006-05-16 13:21:00,1.11366,1.11366,1.11356,1.11361,66499998.0
2006-05-16 13:22:00,1.11353,1.11379,1.11353,1.11379,156600001.0
2006-05-16 13:23:00,1.11387,1.11397,1.11383,1.11397,135600001.0
2006-05-16 13:24:00,1.11398,1.11398,1.11379,1.11388,37500001.0
2006-05-16 13:25:00,1.1138,1.1138,1.11375,1.11378,28300000.0
2006-05-16 13:26:00,1.11379,1.11387,1.11379,1.11383,35100000.0
2006-05-16 13:27:00,1.11385,1.11385,1.11365,1.11365,126700001.0
2006-05-16 13:28:00,1.11362,1.11362,1.11358,1.11359,48399998.0
2006-05-16 13:29:00,1.11367,1.11373,1.11364,1.11364,31100000.0
2006-05-16 13:30:00,1.1137,1.11373,1.11364,1.1137,72500000.0
2006-05-16 13:31:00,1.11364,1.11371,1.1136,1.1136,51999998.0
2006-05-16 13:32:00,1.11365,1.11365,1.11363,1.11363,4900000.0
2006-05-16 13:33:00,1.1137,1.1137,1.11357,1.11363,71900000.0
2006-05-16 13:34:00,1.11363,1.11363,1.11362,1.11362,35900000.0
2006-05-16 13:35:00,1.11362,1.11377,1.11357,1.11377,164300001.0
2006-05-16 13:36:00,1.11375,1.11378,1.11375,1.11378,137799999.0
2006-05-16 13:37:00,1.11373,1.11382,1.11373,1.11382,63900000.0
2006-05-16 13:38:00,1.11383,1.11383,1.11375,1.11383,50700000.0
2006-05-16 13:39:00,1.11387,1.11392,1.11385,1.11392,118500001.0
2006-05-16 13:40:00,1.11385,1.1139,1.11382,1.11384,155800002.0
2006-05-16 13:41:00,1.11377,1.11392,1.11377,1.11384,84700000.0
2006-05-16 13:42:00,1.11391,1.11391,1.11369,1.1137,175699999.0
2006-05-16 13:43:00,1.1138,1.11385,1.11373,1.11377,48700001.0
2006-05-16 13:44:00,1.11396,1.11427,1.11396,1.11414,102600004.0
2006-05-16 13:45:00,1.11413,1.11473,1.11413,1.11473,53400000.0
2006-05-16 13:46:00,1.11485,1.11485,1.1148,1.1148,11100000.0
2006-05-16 13:47:00,1.11475,1.1148,1.11475,1.1148,111199998.0
2006-05-16 13:48:00,1.1148,1.1148,1.11475,1.11475,55200001.0
2006-05-16 13:49:00,1.1146,1.1146,1.11413,1.11413,61199999.0
2006-05-16 13:50:00,1.11414,1.11426,1.11414,1.11426,100600000.0
2006-05-16 13:51:00,1.11435,1.11449,1.11435,1.11439,125800001.0
2006-05-16 13:52:00,1.11425,1.11425,1.11407,1.11411,109300001.0
2006-05-16 13:53:00,1.11404,1.11404,1.11381,1.1139,106600000.0
2006-05-16 13:54:00,1.11378,1.11383,1.11371,1.11383,90600001.0
2006-05-16 13:55:00,1.11384,1.11392,1.11378,1.11386,161400001.0
2006-05-16 13:56:00,1.11389,1.11408,1.11389,1.11408,99099999.0
2006-05-16 13:57:00,1.11405,1.11422,1.11391,1.11405,94200000.0
2006-05-16 13:58:00,1.11403,1.11422,1.11396,1.11422,139000000.0
2006-05-16 13:59:00,1.11412,1.11417,1.11402,1.1141,102699999.0
2006-05-16 14:00:00,1.11405,1.11421,1.11405,1.1141,68000002.0
2006-05-16 14:01:00,1.11405,1.11414,1.114,1.114,92400001.0
2006-05-16 14:02:00,1.11401,1.11411,1.11397,1.11411,123200000.0
2006-05-16 14:03:00,1.11405,1.11407,1.11399,1.11407,65399999.0
2006-05-16 14:04:00,1.11395,1.11403,1.11395,1.11403,8800000.0
2006-05-16 14:05:00,1.11395,1.11395,1.11386,1.11388,86699997.0
2006-05-16 14:06:00,1.11377,1.11387,1.11373,1.11387,90499999.0
2006-05-16 14:07:00,1.11375,1.11377,1.11372,1.11377,7200000.0
2006-05-16 14:08:00,1.11382,1.11382,1.1138,1.1138,21900000.0
2006-05-16 14:09:00,1.11365,1.11365,1.11362,1.11362,9100000.0
2006-05-16 14:10:00,1.11363,1.11363,1.11347,1.11355,106800001.0
2006-05-16 14:11:00,1.11353,1.11353,1.11336,1.11339,112700000.0
2006-05-16 14:12:00,1.1133,1.11334,1.11322,1.11322,93100000.0
2006-05-16 14:13:00,1.1131,1.11316,1.11295,1.11297,115299999.0
2006-05-16 14:14:00,1.1129,1.11297,1.11285,1.11289,58099999.0
2006-05-16 14:15:00,1.11283,1.11289,1.1126,1.1126,71300001.0
2006-05-16 14:16:00,1.11271,1.11279,1.11271,1.11279,1600000.0
2006-05-16 14:17:00,1.11288,1.11288,1.11264,1.11271,137200002.0
2006-05-16 14:18:00,1.11273,1.11286,1.11273,1.11286,63900000.0
2006-05-16 14:19:00,1.11287,1.11287,1.1127,1.11287,53799998.0
2006-05-16 14:20:00,1.11296,1.11308,1.11293,1.11297,102899999.0
2006-05-16 14:21:00,1.11299,1.11299,1.1127,1.11278,125390001.0
2006-05-16 14:22:00,1.1127,1.11303,1.11268,1.11303,84089999.0
2006-05-16 14:23:00,1.113,1.1132,1.113,1.11306,194600000.0
2006-05-16 14:24:00,1.11307,1.11312,1.11283,1.1129,161100004.0
2006-05-16 14:25:00,1.11291,1.113,1.11286,1.11289,96199999.0
2006-05-16 14:26:00,1.11285,1.11299,1.11285,1.11299,107900003.0
2006-05-16 14:27:00,1.11304,1.11304,1.11282,1.11282,92799999.0
2006-05-16 14:28:00,1.11267,1.11267,1.11247,1.11265,85400002.0
2006-05-16 14:29:00,1.11255,1.11262,1.11255,1.1126,8000000.0
2006-05-16 14:30:00,1.1126,1.1126,1.11258,1.11258,5600000.0
2006-05-16 14:31:00,1.1126,1.1126,1.1126,1.1126,9500000.0
2006-05-16 14:32:00,1.11251,1.11251,1.11147,1.11147,137100001.0
2006-05-16 14:33:00,1.11137,1.11137,1.11054,1.11054,71200001.0
2006-05-16 14:34:00,1.11027,1.11027,1.10958,1.10998,144000002.0
2006-05-16 14:35:00,1.11013,1.11029,1.11013,1.11016,79200000.0
2006-05-16 14:36:00,1.11018,1.11018,1.1098,1.10996,87400001.0
2006-05-16 14:37:00,1.10991,1.10991,1.10969,1.10977,92599997.0
2006-05-16 14:38:00,1.10992,1.11026,1.10992,1.11026,140700004.0
2006-05-16 14:39:00,1.11027,1.11027,1.1099,1.10999,122399999.0
2006-05-16 14:40:00,1.10985,1.10985,1.10958,1.10966,101300000.0
2006-05-16 14:41:00,1.10963,1.10978,1.10955,1.10955,72100000.0
2006-05-16 14:42:00,1.10928,1.10928,1.10868,1.10868,114299999.0
2006-05-16 14:43:00,1.10863,1.10887,1.10862,1.10887,54200001.0
2006-05-16 14:44:00,1.10895,1.10895,1.10839,1.10839,107400000.0
2006-05-16 14:45:00,1.10822,1.10838,1.10781,1.10799,151100002.0
2006-05-16 14:46:00,1.1079,1.10845,1.1079,1.10845,167700000.0
2006-05-16 14:47:00,1.10854,1.1086,1.10848,1.10851,103800000.0
2006-05-16 14:48:00,1.10846,1.10906,1.10846,1.10906,100900000.0
2006-05-16 14:49:00,1.10908,1.10908,1.1089,1.1089,82900002.0
2006-05-16 14:50:00,1.10888,1.10892,1.10862,1.10892,46500000.0
2006-05-16 14:51:00,1.1089,1.1091,1.1089,1.10893,140400000.0
2006-05-16 14:52:00,1.10892,1.10892,1.10858,1.10858,74300001.0
2006-05-16 14:53:00,1.10854,1.10854,1.10823,1.10838,151100002.0
2006-05-16 14:54:00,1.10845,1.10876,1.10845,1.10875,39100000.0
2006-05-16 14:55:00,1.1089,1.1089,1.10835,1.10847,99000000.0
2006-05-16 14:56:00,1.10853,1.10884,1.10853,1.10884,36300000.0
2006-05-16 14:57:00,1.10884,1.10898,1.10879,1.10879,43300000.0
2006-05-16 14:58:00,1.10883,1.10896,1.10855,1.10863,104300000.0
2006-05-16 14:59:00,1.10871,1.10871,1.10849,1.10853,74400000.0
2006-05-16 15:00:00,1.10852,1.10854,1.1084,1.1084,65500000.0
2006-05-16 15:01:00,1.10829,1.10834,1.10812,1.10834,23800000.0
2006-05-16 15:02:00,1.10881,1.10909,1.10881,1.10909,27900000.0
2006-05-16 15:03:00,1.10921,1.10921,1.10873,1.10884,118400003.0
2006-05-16 15:04:00,1.10884,1.10891,1.10874,1.10891,53700000.0
2006-05-16 15:05:00,1.10892,1.10901,1.10882,1.10901,69600000.0
2006-05-16 15:06:00,1.10898,1.10898,1.10891,1.10891,75899998.0
2006-05-16 15:07:00,1.10883,1.10894,1.10882,1.10893,71900000.0
2006-05-16 15:08:00,1.10897,1.10905,1.10894,1.10894,133900004.0
2006-05-16 15:09:00,1.10913,1.10923,1.10912,1.10922,32800000.0
2006-05-16 15:10:00,1.10924,1.10943,1.10924,1.10927,217400006.0
2006-05-16 15:11:00,1.10936,1.10999,1.10936,1.10999,139899999.0
2006-05-16 15:12:00,1.10998,1.11011,1.10976,1.11011,110799999.0
2006-05-16 15:13:00,1.11013,1.11047,1.11013,1.11047,138699997.0
2006-05-16 15:14:00,1.11053,1.11059,1.11036,1.1104,143699999.0
2006-05-16 15:15:00,1.1108,1.11093,1.1105,1.11055,96700001.0
2006-05-16 15:16:00,1.1105,1.11061,1.11032,1.11061,80600000.0
2006-05-16 15:17:00,1.11074,1.11107,1.11074,1.11097,49300000.0
2006-05-16 15:18:00,1.11075,1.11075,1.11037,1.1104,83199998.0
2006-05-16 15:19:00,1.11038,1.11056,1.11038,1.11051,130300000.0
2006-05-16 15:20:00,1.11043,1.11043,1.11025,1.11029,73300001.0
2006-05-16 15:21:00,1.11012,1.11013,1.10998,1.1101,49800001.0
2006-05-16 15:22:00,1.11014,1.11052,1.11014,1.11052,47099999.0
2006-05-16 15:23:00,1.11057,1.11066,1.1102,1.1102,108099998.0
2006-05-16 15:24:00,1.11017,1.11033,1.11017,1.11023,97800001.0
2006-05-16 15:25:00,1.11032,1.11034,1.11002,1.11011,133500001.0
2006-05-16 15:26:00,1.1101,1.11036,1.11004,1.11036,107999999.0
2006-05-16 15:27:00,1.11033,1.11033,1.11016,1.1102,86700000.0
2006-05-16 15:28:00,1.11012,1.1102,1.1101,1.11011,50300000.0
2006-05-16 15:29:00,1.11017,1.11018,1.11013,1.11013,40299999.0
2006-05-16 15:30:00,1.11026,1.11065,1.11026,1.1106,66000002.0
2006-05-16 15:31:00,1.11056,1.11056,1.1102,1.11021,58300000.0
2006-05-16 15:32:00,1.11011,1.11022,1.10999,1.10999,102200001.0
2006-05-16 15:33:00,1.10995,1.11006,1.10994,1.11,72800000.0
2006-05-16 15:34:00,1.11013,1.11018,1.11009,1.11018,132700002.0
2006-05-16 15:35:00,1.11022,1.11038,1.11022,1.11038,97900000.0
2006-05-16 15:36:00,1.11036,1.11059,1.11036,1.11041,89100000.0
2006-05-16 15:37:00,1.11033,1.11047,1.1103,1.11046,123999999.0
2006-05-16 15:38:00,1.11044,1.11051,1.1104,1.11049,82800001.0
2006-05-16 15:39:00,1.11053,1.11069,1.11053,1.11059,122499996.0
2006-05-16 15:40:00,1.11057,1.11068,1.11052,1.11055,81100002.0
2006-05-16 15:41:00,1.1104,1.11077,1.1104,1.11075,91200000.0
2006-05-16 15:42:00,1.11069,1.11076,1.11054,1.11054,32800000.0
2006-05-16 15:43:00,1.11052,1.11052,1.11019,1.11037,151800002.0
2006-05-16 15:44:00,1.11042,1.1105,1.11031,1.11031,101999999.0
2006-05-16 15:45:00,1.11025,1.11035,1.11,1.11,51299998.0
2006-05-16 15:46:00,1.10988,1.11005,1.10983,1.10984,106100000.0
2006-05-16 15:47:00,1.10977,1.10995,1.10974,1.10985,91500002.0
2006-05-16 15:48:00,1.10998,1.11021,1.10996,1.11007,75000000.0
2006-05-16 15:49:00,1.11016,1.11029,1.11008,1.11026,121200000.0
2006-05-16 15:50:00,1.11032,1.11032,1.11015,1.11019,62699999.0
2006-05-16 15:51:00,1.11016,1.1102,1.11015,1.11015,162199998.0
2006-05-16 15:52:00,1.11016,1.11025,1.11013,1.11017,134200000.0
2006-05-16 15:53:00,1.11023,1.11024,1.11014,1.1102,107700001.0
2006-05-16 15:54:00,1.11022,1.11026,1.11009,1.11025,53600002.0
2006-05-16 15:55:00,1.11025,1.11028,1.11017,1.11017,101999999.0
2006-05-16 15:56:00,1.11023,1.11026,1.11022,1.11022,72400000.0
2006-05-16 15:57:00,1.11021,1.11027,1.11012,1.11012,110800002.0
2006-05-16 15:58:00,1.11017,1.11026,1.11012,1.11026,160700002.0
2006-05-16 15:59:00,1.11019,1.11019,1.11004,1.11004,1700000.0
2006-05-16 16:00:00,1.11004,1.11018,1.11004,1.11018,72300000.0
2006-05-16 16:01:00,1.11018,1.11019,1.11007,1.11012,121900001.0
2006-05-16 16:02:00,1.11012,1.11021,1.11011,1.11013,51300000.0
2006-05-16 16:03:00,1.11007,1.11015,1.11004,1.11004,64000000.0
2006-05-16 16:04:00,1.11001,1.11015,1.10999,1.11004,61400001.0
2006-05-16 16:05:00,1.11002,1.11003,1.10995,1.10995,37100000.0
2006-05-16 16:06:00,1.11003,1.11005,1.10997,1.11,98100000.0
2006-05-16 16:07:00,1.11008,1.11008,1.10998,1.10998,70799998.0
2006-05-16 16:08:00,1.10995,1.11007,1.10993,1.11004,113600000.0
2006-05-16 16:09:00,1.11002,1.11008,1.11002,1.11002,141700005.0
2006-05-16 16:10:00,1.11005,1.11005,1.10997,1.11002,61800000.0
2006-05-16 16:11:00,1.11005,1.11005,1.10998,1.10998,27900000.0
2006-05-16 16:12:00,1.11002,1.11009,1.11002,1.11007,75000002.0
2006-05-16 16:13:00,1.11008,1.11011,1.11007,1.11011,70300002.0
2006-05-16 16:14:00,1.11001,1.11019,1.11001,1.11009,13000000.0
2006-05-16 16:15:00,1.11013,1.11028,1.11008,1.11019,124200000.0
2006-05-16 16:16:00,1.11019,1.11019,1.11009,1.11009,52400000.0
2006-05-16 16:17:00,1.1101,1.1101,1.11005,1.11005,25000000.0
2006-05-16 16:18:00,1.11015,1.11023,1.11012,1.11019,47000000.0
2006-05-16 16:19:00,1.11022,1.11028,1.11022,1.11028,52600000.0
2006-05-16 16:20:00,1.11021,1.11031,1.11017,1.11031,53600001.0
2006-05-16 16:21:00,1.1103,1.11039,1.1103,1.11032,89599999.0
2006-05-16 16:22:00,1.11028,1.11028,1.11021,1.11022,43200000.0
2006-05-16 16:23:00,1.11029,1.11031,1.11024,1.11025,154900000.0
2006-05-16 16:24:00,1.11027,1.11027,1.1101,1.1101,123899998.0
2006-05-16 16:25:00,1.11019,1.11029,1.11011,1.11026,42000000.0
2006-05-16 16:26:00,1.11025,1.11032,1.11018,1.11026,235800008.0
2006-05-16 16:27:00,1.11023,1.11024,1.11014,1.11018,150999998.0
2006-05-16 16:28:00,1.11012,1.11023,1.11012,1.11012,100800001.0
2006-05-16 16:29:00,1.11011,1.1102,1.11007,1.11007,49600000.0
2006-05-16 16:30:00,1.11014,1.11031,1.1101,1.11031,25500000.0
2006-05-16 16:31:00,1.11027,1.1104,1.11027,1.11033,82799999.0
2006-05-16 16:32:00,1.11033,1.11056,1.11033,1.11049,116600000.0
2006-05-16 16:33:00,1.11055,1.11087,1.11055,1.11087,60300002.0
2006-05-16 16:34:00,1.11083,1.11099,1.11083,1.11083,133099998.0
2006-05-16 16:35:00,1.11092,1.11098,1.11089,1.11098,37400000.0
2006-05-16 16:36:00,1.11105,1.11113,1.11105,1.11107,99300002.0
2006-05-16 16:37:00,1.1111,1.1111,1.1109,1.11096,38400000.0
2006-05-16 16:38:00,1.11102,1.11105,1.11083,1.11083,170700003.0
2006-05-16 16:39:00,1.11084,1.11085,1.11074,1.1108,59100000.0
2006-05-16 16:40:00,1.11079,1.11086,1.11079,1.11086,41400000.0
2006-05-16 16:41:00,1.11077,1.11084,1.11075,1.11084,50699999.0
2006-05-16 16:42:00,1.11098,1.11098,1.11088,1.11088,35000000.0
2006-05-16 16:43:00,1.11089,1.11119,1.11089,1.11117,58600000.0
2006-05-16 16:44:00,1.11113,1.11113,1.11082,1.11088,55899999.0
2006-05-16 16:45:00,1.11075,1.11077,1.11075,1.11077,45299999.0
2006-05-16 16:46:00,1.11063,1.11072,1.11063,1.11065,45000001.0
2006-05-16 16:47:00,1.1107,1.1107,1.11068,1.1107,35000001.0
2006-05-16 16:48:00,1.11063,1.11068,1.11059,1.11068,73500000.0
2006-05-16 16:49:00,1.11067,1.11075,1.11063,1.11068,161500004.0
2006-05-16 16:50:00,1.11069,1.11073,1.11059,1.11059,207299999.0
2006-05-16 16:51:00,1.11064,1.11067,1.11064,1.11067,38300000.0
2006-05-16 16:52:00,1.1106,1.11071,1.11051,1.11071,51000000.0
2006-05-16 16:53:00,1.11056,1.11058,1.11043,1.11043,139099998.0
2006-05-16 16:54:00,1.11046,1.11046,1.11041,1.11042,44700000.0
2006-05-16 16:55:00,1.11046,1.11056,1.11045,1.11045,102100000.0
2006-05-16 16:56:00,1.11057,1.11069,1.11057,1.11069,76699997.0
2006-05-16 16:57:00,1.11087,1.11116,1.11087,1.11111,59900000.0
2006-05-16 16:58:00,1.11096,1.11096,1.11089,1.11089,13800000.0
2006-05-16 16:59:00,1.11073,1.11109,1.11073,1.11078,113499999.0
2006-05-16 17:00:00,1.11067,1.11067,1.11043,1.11049,87099999.0
2006-05-16 17:01:00,1.11052,1.11052,1.1105,1.11051,18500000.0
2006-05-16 17:02:00,1.1105,1.1105,1.11038,1.11041,93400001.0
2006-05-16 17:03:00,1.11049,1.11054,1.11039,1.11046,79900000.0
2006-05-16 17:04:00,1.11038,1.11051,1.11038,1.11043,131700001.0
2006-05-16 17:05:00,1.11043,1.1105,1.1104,1.11049,69800000.0
2006-05-16 17:06:00,1.11062,1.11073,1.11062,1.11071,80900001.0
2006-05-16 17:07:00,1.11078,1.11099,1.11072,1.11075,95800002.0
2006-05-16 17:08:00,1.11064,1.11074,1.11064,1.11074,98299998.0
2006-05-16 17:09:00,1.11082,1.11082,1.11067,1.11079,61499999.0
2006-05-16 17:10:00,1.11066,1.11076,1.11066,1.11076,140399998.0
2006-05-16 17:11:00,1.11065,1.11074,1.11065,1.11069,68700002.0
2006-05-16 17:12:00,1.11072,1.11083,1.11069,1.11083,79799998.0
2006-05-16 17:13:00,1.11083,1.11109,1.11083,1.11101,155099998.0
2006-05-16 17:14:00,1.111,1.11103,1.11096,1.111,101600000.0
2006-05-16 17:15:00,1.111,1.111,1.1108,1.11092,118700002.0
2006-05-16 17:16:00,1.11097,1.111,1.11095,1.111,67400001.0
2006-05-16 17:17:00,1.11112,1.11114,1.11112,1.11112,12000000.0
2006-05-16 17:18:00,1.11133,1.11137,1.11133,1.11137,4100000.0
2006-05-16 17:19:00,1.11151,1.11151,1.1114,1.11151,74599999.0
2006-05-16 17:20:00,1.1116,1.11217,1.1116,1.11217,168100000.0
2006-05-16 17:21:00,1.11219,1.11219,1.11191,1.11194,101200000.0
2006-05-16 17:22:00,1.11183,1.11183,1.1115,1.11163,57400000.0
2006-05-16 17:23:00,1.11175,1.11194,1.11175,1.11194,126900000.0
2006-05-16 17:24:00,1.11194,1.11194,1.11157,1.11157,77800001.0
2006-05-16 17:25:00,1.11135,1.11135,1.11125,1.11125,37800000.0
2006-05-16 17:26:00,1.1111,1.1111,1.11103,1.11105,112799996.0
2006-05-16 17:27:00,1.11112,1.11115,1.11112,1.11115,35000000.0
2006-05-16 17:28:00,1.1111,1.1111,1.1111,1.1111,22500000.0
2006-05-16 17:29:00,1.11125,1.1118,1.11125,1.11176,55200001.0
2006-05-16 17:30:00,1.11182,1.11207,1.11182,1.11202,57600000.0
2006-05-16 17:31:00,1.11196,1.11196,1.11156,1.11156,63700000.0
2006-05-16 17:32:00,1.11138,1.11138,1.11128,1.11137,78299998.0
2006-05-16 17:33:00,1.11149,1.11151,1.11149,1.11151,41000001.0
2006-05-16 17:34:00,1.11158,1.1116,1.1115,1.11158,72400000.0
2006-05-16 17:35:00,1.1115,1.11158,1.11145,1.11145,127700001.0
2006-05-16 17:36:00,1.11157,1.1117,1.11147,1.11147,121899998.0
2006-05-16 17:37:00,1.11154,1.11159,1.1115,1.1115,108700001.0
2006-05-16 17:38:00,1.1115,1.1115,1.11122,1.11122,55300000.0
2006-05-16 17:39:00,1.11119,1.11126,1.11115,1.11115,221199997.0
2006-05-16 17:40:00,1.1112,1.1112,1.11101,1.11116,14400000.0
2006-05-16 17:41:00,1.11113,1.11114,1.11101,1.11109,85500001.0
2006-05-16 17:42:00,1.1111,1.11114,1.11103,1.11106,119100000.0
2006-05-16 17:43:00,1.11117,1.1112,1.111,1.111,102000000.0
2006-05-16 17:44:00,1.11095,1.11104,1.11089,1.11104,129200000.0
2006-05-16 17:45:00,1.11109,1.11113,1.11108,1.11111,91199999.0
2006-05-16 17:46:00,1.1111,1.11111,1.11105,1.1111,120299999.0
2006-05-16 17:47:00,1.11107,1.11112,1.11098,1.1111,158899998.0
2006-05-16 17:48:00,1.11112,1.11118,1.11112,1.11118,9600000.0
2006-05-16 17:49:00,1.11111,1.11114,1.11109,1.11109,80800000.0
2006-05-16 17:50:00,1.11115,1.1112,1.11106,1.1112,114899999.0
2006-05-16 17:51:00,1.11112,1.11126,1.11102,1.11126,79199999.0
2006-05-16 17:52:00,1.11122,1.11122,1.11102,1.11103,56900000.0
2006-05-16 17:53:00,1.11098,1.11114,1.11098,1.11109,48000000.0
2006-05-16 17:54:00,1.11116,1.11132,1.11116,1.11132,83100001.0
2006-05-16 17:55:00,1.11128,1.11137,1.11126,1.11132,106400002.0
2006-05-16 17:56:00,1.11127,1.11135,1.11125,1.11135,62700002.0
2006-05-16 17:57:00,1.11132,1.11132,1.1112,1.11121,146899998.0
2006-05-16 17:58:00,1.11119,1.11123,1.11112,1.11116,66299999.0
2006-05-16 17:59:00,1.11111,1.1112,1.11111,1.11113,127799997.0
2006-05-16 18:00:00,1.11103,1.11104,1.11081,1.111,78699999.0
2006-05-16 18:01:00,1.111,1.11104,1.11093,1.11093,548590003.0
2006-05-16 18:02:00,1.11098,1.111,1.11068,1.11085,956799998.0
2006-05-16 18:03:00,1.11088,1.11098,1.11085,1.11092,744700004.0
2006-05-16 18:04:00,1.11088,1.11097,1.11072,1.11075,850600009.0
2006-05-16 18:05:00,1.11065,1.11065,1.11022,1.11026,1055700000.0
2006-05-16 18:06:00,1.11018,1.11028,1.11008,1.11028,740600008.0
2006-05-16 18:07:00,1.11027,1.11027,1.11002,1.11009,1043700004.0
2006-05-16 18:08:00,1.11004,1.11015,1.10996,1.10998,1047700001.0
2006-05-16 18:09:00,1.10991,1.11007,1.10991,1.11001,571000001.0
2006-05-16 18:10:00,1.1101,1.11015,1.11,1.11005,861100001.0
2006-05-16 18:11:00,1.11016,1.11019,1.11003,1.11019,872700006.0
2006-05-16 18:12:00,1.11017,1.11017,1.11004,1.11004,118600001.0
2006-05-16 18:13:00,1.11006,1.1101,1.11,1.1101,298800003.0
2006-05-16 18:14:00,1.1101,1.1101,1.10996,1.11008,307000002.0
2006-05-16 18:15:00,1.11002,1.11006,1.10983,1.10983,694099997.0
2006-05-16 18:16:00,1.10986,1.11003,1.10974,1.10983,369099999.0
2006-05-16 18:17:00,1.10975,1.10975,1.10929,1.10936,1060400008.0
2006-05-16 18:18:00,1.1093,1.1093,1.10908,1.10922,648399999.0
2006-05-16 18:19:00,1.10932,1.10935,1.10926,1.10926,224999997.0
2006-05-16 18:20:00,1.10926,1.10936,1.10916,1.10924,625400004.0
2006-05-16 18:21:00,1.10931,1.10946,1.10931,1.10938,249200003.0
2006-05-16 18:22:00,1.10945,1.10953,1.10945,1.1095,223600002.0
2006-05-16 18:23:00,1.10952,1.1096,1.10949,1.10949,343300002.0
2006-05-16 18:24:00,1.10945,1.10967,1.10939,1.10951,667300002.0
2006-05-16 18:25:00,1.10951,1.10967,1.10945,1.10967,466490000.0
2006-05-16 18:26:00,1.10962,1.10976,1.10956,1.10956,791400005.0
2006-05-16 18:27:00,1.10967,1.10967,1.10958,1.10958,532600001.0
2006-05-16 18:28:00,1.10951,1.10953,1.10938,1.10938,328300002.0
2006-05-16 18:29:00,1.10937,1.1095,1.10934,1.1095,273900000.0
2006-05-16 18:30:00,1.1095,1.10954,1.10939,1.10946,841390006.0
2006-05-16 18:31:00,1.10943,1.10943,1.10928,1.10929,534199998.0
2006-05-16 18:32:00,1.10927,1.10934,1.10917,1.10923,378099997.0
2006-05-16 18:33:00,1.1092,1.10928,1.10915,1.10922,503590000.0
2006-05-16 18:34:00,1.10922,1.10925,1.10918,1.10925,463400002.0
2006-05-16 18:35:00,1.10927,1.10931,1.1092,1.1093,492300000.0
2006-05-16 18:36:00,1.10927,1.10927,1.10913,1.10914,347099999.0
2006-05-16 18:37:00,1.10913,1.10924,1.10913,1.10914,53500000.0
2006-05-16 18:38:00,1.10918,1.1092,1.1091,1.1092,210300000.0
2006-05-16 18:39:00,1.10922,1.10929,1.10922,1.10928,155499999.0
2006-05-16 18:40:00,1.10928,1.10933,1.1092,1.1092,661800002.0
2006-05-16 18:41:00,1.10923,1.10937,1.1092,1.10923,476699995.0
2006-05-16 18:42:00,1.10926,1.10947,1.10926,1.10936,566300001.0
2006-05-16 18:43:00,1.10938,1.10944,1.10934,1.10936,357099995.0
2006-05-16 18:44:00,1.1094,1.10945,1.10935,1.1094,231799997.0
2006-05-16 18:45:00,1.10937,1.10937,1.10902,1.10909,365500004.0
2006-05-16 18:46:00,1.10913,1.10933,1.10913,1.10928,368900004.0
2006-05-16 18:47:00,1.10928,1.10928,1.10917,1.10923,27000000.0
2006-05-16 18:48:00,1.1093,1.10932,1.10924,1.10928,99900000.0
2006-05-16 18:49:00,1.10925,1.10925,1.1092,1.10925,52800000.0
2006-05-16 18:50:00,1.1092,1.10925,1.10915,1.10925,121200002.0
2006-05-16 18:51:00,1.10914,1.10916,1.10897,1.1091,131799999.0
2006-05-16 18:52:00,1.10913,1.10918,1.10909,1.10918,222699999.0
2006-05-16 18:53:00,1.10923,1.10931,1.10912,1.10922,405700001.0
2006-05-16 18:54:00,1.10922,1.10923,1.10914,1.10923,222699996.0
2006-05-16 18:55:00,1.10925,1.1093,1.10922,1.10927,494300001.0
2006-05-16 18:56:00,1.1094,1.10946,1.10934,1.1094,152700001.0
2006-05-16 18:57:00,1.10941,1.10951,1.10941,1.1095,264700004.0
2006-05-16 18:58:00,1.10957,1.10957,1.10947,1.10948,245500001.0
2006-05-16 18:59:00,1.10955,1.10989,1.10955,1.10989,702700006.0
2006-05-16 19:00:00,1.10995,1.10996,1.10989,1.10992,343499995.0
2006-05-16 19:01:00,1.10985,1.1099,1.10985,1.1099,59899999.0
2006-05-16 19:02:00,1.10989,1.10989,1.1098,1.10989,299100001.0
2006-05-16 19:03:00,1.10985,1.10987,1.10972,1.10975,353100000.0
2006-05-16 19:04:00,1.10978,1.10983,1.10964,1.10965,136700001.0
2006-05-16 19:05:00,1.10965,1.1097,1.10962,1.10967,292899997.0
2006-05-16 19:06:00,1.10967,1.10967,1.10955,1.10957,428300000.0
2006-05-16 19:07:00,1.10963,1.10982,1.10963,1.10982,124100000.0
2006-05-16 19:08:00,1.10981,1.10983,1.1097,1.10975,681299996.0
2006-05-16 19:09:00,1.10972,1.10975,1.10962,1.10965,663900011.0
2006-05-16 19:10:00,1.1097,1.1097,1.10965,1.10965,120399999.0
2006-05-16 19:11:00,1.10965,1.1097,1.1096,1.10967,369400002.0
2006-05-16 19:12:00,1.10967,1.10972,1.10962,1.10965,287500002.0
2006-05-16 19:13:00,1.10965,1.1097,1.10962,1.10965,188399999.0
2006-05-16 19:14:00,1.10963,1.10987,1.10963,1.10973,354200001.0
2006-05-16 19:15:00,1.10978,1.10978,1.1097,1.10972,304000001.0
2006-05-16 19:16:00,1.1097,1.10981,1.1097,1.10978,218099998.0
2006-05-16 19:17:00,1.1098,1.1098,1.10959,1.10972,326900002.0
2006-05-16 19:18:00,1.1097,1.1097,1.10954,1.10957,483100005.0
2006-05-16 19:19:00,1.10953,1.10967,1.10953,1.10967,168889999.0
2006-05-16 19:20:00,1.10966,1.10966,1.1095,1.10955,241900003.0
2006-05-16 19:21:00,1.1096,1.1096,1.10957,1.10958,186900003.0
2006-05-16 19:22:00,1.10955,1.10955,1.10911,1.1092,289300004.0
2006-05-16 19:23:00,1.10916,1.10934,1.10915,1.10921,111599999.0
2006-05-16 19:24:00,1.10925,1.10941,1.10925,1.10941,116500000.0
2006-05-16 19:25:00,1.1094,1.10945,1.10933,1.10933,54099999.0
2006-05-16 19:26:00,1.10925,1.10933,1.10919,1.1093,203599996.0
2006-05-16 19:27:00,1.1093,1.10933,1.10922,1.10925,487800000.0
2006-05-16 19:28:00,1.10928,1.10934,1.10922,1.10922,159699999.0
2006-05-16 19:29:00,1.10917,1.10918,1.1091,1.10918,81800002.0
2006-05-16 19:30:00,1.10924,1.10924,1.10907,1.10911,141300000.0
2006-05-16 19:31:00,1.1091,1.1091,1.1091,1.1091,112099998.0
2006-05-16 19:32:00,1.10907,1.1092,1.10906,1.10906,100699999.0
2006-05-16 19:33:00,1.10903,1.1091,1.10894,1.10903,311000002.0
2006-05-16 19:34:00,1.10904,1.10907,1.10901,1.10903,27600000.0
2006-05-16 19:35:00,1.10887,1.1089,1.10887,1.1089,72299999.0
2006-05-16 19:36:00,1.1089,1.10898,1.10882,1.10882,139499999.0
2006-05-16 19:37:00,1.1089,1.10895,1.10882,1.1089,415500000.0
2006-05-16 19:38:00,1.10885,1.10891,1.10857,1.10857,289399999.0
2006-05-16 19:39:00,1.10852,1.10861,1.1084,1.10857,436600005.0
2006-05-16 19:40:00,1.10863,1.10863,1.10853,1.10863,296200005.0
2006-05-16 19:41:00,1.10859,1.10859,1.10852,1.10852,288400002.0
2006-05-16 19:42:00,1.1085,1.10862,1.1085,1.10852,185600002.0
2006-05-16 19:43:00,1.10862,1.10869,1.10861,1.10861,243799998.0
2006-05-16 19:44:00,1.10878,1.10878,1.10859,1.10859,64500000.0
2006-05-16 19:45:00,1.10862,1.10869,1.10862,1.10865,119099997.0
2006-05-16 19:46:00,1.10879,1.10901,1.10879,1.10901,62399998.0
2006-05-16 19:47:00,1.10902,1.10902,1.10887,1.10897,43200000.0
2006-05-16 19:48:00,1.109,1.109,1.109,1.109,25500001.0
2006-05-16 19:49:00,1.10902,1.10913,1.10902,1.10909,172399998.0
2006-05-16 19:50:00,1.10913,1.10926,1.10913,1.10926,32100000.0
2006-05-16 19:51:00,1.10924,1.10924,1.10923,1.10923,31100000.0
2006-05-16 19:52:00,1.10917,1.10917,1.10907,1.10907,43900000.0
2006-05-16 19:53:00,1.10912,1.10919,1.10912,1.10918,201299996.0
2006-05-16 19:54:00,1.1092,1.1092,1.1092,1.1092,105100001.0
2006-05-16 19:55:00,1.10924,1.10924,1.10895,1.10911,79799999.0
2006-05-16 19:56:00,1.10908,1.10908,1.10895,1.10895,187600000.0
2006-05-16 19:57:00,1.10895,1.10907,1.10895,1.10902,260900002.0
2006-05-16 19:58:00,1.10902,1.1091,1.10902,1.10903,83000000.0
2006-05-16 19:59:00,1.10899,1.10899,1.10859,1.10859,180599998.0
2006-05-16 20:00:00,1.10868,1.10884,1.10865,1.10884,18000000.0
2006-05-16 20:01:00,1.10877,1.10877,1.10867,1.1087,73900000.0
2006-05-16 20:02:00,1.10873,1.10883,1.10873,1.10878,132100001.0
2006-05-16 20:03:00,1.10881,1.10886,1.10874,1.10877,413499999.0
2006-05-16 20:04:00,1.10885,1.10885,1.10878,1.10878,99500002.0
2006-05-16 20:05:00,1.10878,1.10887,1.10872,1.10875,51200000.0
2006-05-16 20:06:00,1.1088,1.10882,1.1088,1.1088,159199998.0
2006-05-16 20:07:00,1.10881,1.10895,1.10881,1.10889,178299999.0
2006-05-16 20:08:00,1.1089,1.10895,1.1089,1.10895,276100004.0
2006-05-16 20:09:00,1.1089,1.10898,1.1089,1.10893,319900002.0
2006-05-16 20:10:00,1.10893,1.10917,1.10892,1.10917,85000000.0
2006-05-16 20:11:00,1.1092,1.1092,1.1092,1.1092,205400000.0
2006-05-16 20:12:00,1.1092,1.10925,1.10918,1.1092,605200000.0
2006-05-16 20:13:00,1.1092,1.1092,1.1091,1.10918,131600001.0
2006-05-16 20:14:00,1.10915,1.10937,1.10915,1.10937,55800000.0
2006-05-16 20:15:00,1.10945,1.10947,1.10935,1.1094,544800001.0
2006-05-16 20:16:00,1.10938,1.10941,1.10928,1.10928,514000005.0
2006-05-16 20:17:00,1.10927,1.10938,1.10922,1.10935,272299997.0
2006-05-16 20:18:00,1.10938,1.10938,1.10933,1.10933,162399998.0
2006-05-16 20:19:00,1.10926,1.10928,1.10915,1.10918,49100000.0
2006-05-16 20:20:00,1.10912,1.10923,1.10912,1.10915,308300005.0
2006-05-16 20:21:00,1.10912,1.10912,1.10893,1.10893,253200000.0
2006-05-16 20:22:00,1.10898,1.109,1.10888,1.109,426499998.0
2006-05-16 20:23:00,1.10893,1.10896,1.10884,1.10888,419499999.0
2006-05-16 20:24:00,1.10886,1.10886,1.10876,1.10876,372300001.0
2006-05-16 20:25:00,1.10876,1.10876,1.10854,1.10857,126499998.0
2006-05-16 20:26:00,1.10853,1.10853,1.10828,1.10828,220300002.0
2006-05-16 20:27:00,1.10828,1.10876,1.10828,1.10857,244500001.0
2006-05-16 20:28:00,1.10862,1.10875,1.10853,1.10853,813199990.0
2006-05-16 20:29:00,1.10846,1.10857,1.10842,1.10853,416100002.0
2006-05-16 20:30:00,1.10852,1.10867,1.10852,1.10867,216190000.0
2006-05-16 20:31:00,1.10868,1.10887,1.10868,1.10874,650800004.0
2006-05-16 20:32:00,1.10864,1.1087,1.10844,1.10844,400600003.0
2006-05-16 20:33:00,1.10838,1.10864,1.10838,1.10863,243399998.0
2006-05-16 20:34:00,1.10863,1.10863,1.10857,1.10862,120700002.0
2006-05-16 20:35:00,1.10867,1.1087,1.10864,1.10869,143400000.0
2006-05-16 20:36:00,1.10867,1.10867,1.1084,1.10856,478599994.0
2006-05-16 20:37:00,1.10858,1.10859,1.10847,1.10847,207900003.0
2006-05-16 20:38:00,1.10845,1.10856,1.10841,1.10846,274399999.0
2006-05-16 20:39:00,1.10845,1.10852,1.1084,1.10847,551599998.0
2006-05-16 20:40:00,1.1084,1.10844,1.10828,1.10842,412199999.0
2006-05-16 20:41:00,1.10839,1.10848,1.1083,1.10833,546399999.0
2006-05-16 20:42:00,1.10828,1.10836,1.1082,1.10829,407400005.0
2006-05-16 20:43:00,1.10827,1.10832,1.10819,1.10826,181000001.0
2006-05-16 20:44:00,1.10825,1.10826,1.10811,1.10825,90600001.0
2006-05-16 20:45:00,1.1082,1.1082,1.10807,1.1081,175999998.0
2006-05-16 20:46:00,1.10813,1.10822,1.10802,1.10802,141300002.0
2006-05-16 20:47:00,1.10795,1.10799,1.10711,1.10714,272100000.0
2006-05-16 20:48:00,1.1072,1.10726,1.10708,1.10715,113500000.0
2006-05-16 20:49:00,1.10705,1.10711,1.10693,1.10711,405300004.0
2006-05-16 20:50:00,1.10713,1.10735,1.10713,1.10735,164900001.0
2006-05-16 20:51:00,1.10746,1.10761,1.10745,1.10761,96900001.0
2006-05-16 20:52:00,1.1076,1.1076,1.10751,1.10754,80200001.0
2006-05-16 20:53:00,1.1075,1.10755,1.10745,1.10745,207500002.0
2006-05-16 20:54:00,1.1075,1.10755,1.1074,1.10745,472900008.0
2006-05-16 20:55:00,1.1075,1.1075,1.10731,1.10737,356699996.0
2006-05-16 20:56:00,1.10733,1.10733,1.10721,1.10728,577599999.0
2006-05-16 20:57:00,1.10723,1.1073,1.1072,1.10724,350390001.0
2006-05-16 20:58:00,1.10727,1.1075,1.10727,1.10727,342100004.0
2006-05-16 20:59:00,1.10717,1.10742,1.10717,1.10742,296700004.0
2006-05-16 21:00:00,1.10747,1.10758,1.10743,1.10743,1061800005.0
2006-05-16 21:01:00,1.10743,1.10755,1.1074,1.10753,598999999.0
2006-05-16 21:02:00,1.1075,1.10756,1.10749,1.10754,124800001.0
2006-05-16 21:03:00,1.10757,1.10757,1.10734,1.10735,660500005.0
2006-05-16 21:04:00,1.10738,1.10745,1.10732,1.10745,605699999.0
2006-05-16 21:05:00,1.10745,1.10747,1.1073,1.1074,788489995.0
2006-05-16 21:06:00,1.1075,1.10751,1.10745,1.10748,156300003.0
2006-05-16 21:07:00,1.1075,1.10755,1.1074,1.10743,715700003.0
2006-05-16 21:08:00,1.10742,1.10762,1.1074,1.10762,148700002.0
2006-05-16 21:09:00,1.10757,1.10767,1.10757,1.10765,30300000.0
2006-05-16 21:10:00,1.10764,1.10764,1.10747,1.10758,412799998.0
2006-05-16 21:11:00,1.10758,1.10758,1.10746,1.10754,285600000.0
2006-05-16 21:12:00,1.1076,1.10763,1.10755,1.10757,423099996.0
2006-05-16 21:13:00,1.1076,1.1076,1.10752,1.10752,452899997.0
2006-05-16 21:14:00,1.1076,1.1076,1.10752,1.10757,233799998.0
2006-05-16 21:15:00,1.10756,1.10769,1.10756,1.10767,108000000.0
2006-05-16 21:16:00,1.10765,1.10775,1.10765,1.10768,79600000.0
2006-05-16 21:17:00,1.10779,1.10787,1.10779,1.10779,65400002.0
2006-05-16 21:18:00,1.10787,1.10787,1.10763,1.1077,106899999.0
2006-05-16 21:19:00,1.1076,1.10763,1.10755,1.10755,121000000.0
2006-05-16 21:20:00,1.10752,1.10758,1.10748,1.10758,58000001.0
2006-05-16 21:21:00,1.10755,1.10755,1.10755,1.10755,20099999.0
2006-05-16 21:22:00,1.10755,1.10755,1.10755,1.10755,44400000.0
2006-05-16 21:23:00,1.10755,1.10765,1.10755,1.10765,7200000.0
2006-05-16 21:24:00,1.1076,1.10771,1.1076,1.10771,57100001.0
2006-05-16 21:25:00,1.10774,1.10776,1.10767,1.10773,81600001.0
2006-05-16 21:26:00,1.10778,1.10778,1.10772,1.10772,97300000.0
2006-05-16 21:27:00,1.10772,1.10777,1.10771,1.10777,244800003.0
2006-05-16 21:28:00,1.1078,1.10784,1.10769,1.10772,240400001.0
2006-05-16 21:29:00,1.1078,1.1078,1.10775,1.10775,154000003.0
2006-05-16 21:30:00,1.10784,1.10791,1.10783,1.10783,138100003.0
2006-05-16 21:31:00,1.1078,1.1078,1.1078,1.1078,74100001.0
2006-05-16 21:32:00,1.10778,1.10778,1.10762,1.10777,156199999.0
2006-05-16 21:33:00,1.10788,1.10791,1.1078,1.1079,154400000.0
2006-05-16 21:34:00,1.10788,1.10788,1.10782,1.10782,98000000.0
2006-05-16 21:35:00,1.1078,1.10783,1.1078,1.1078,70199999.0
2006-05-16 21:36:00,1.10777,1.1078,1.10775,1.10775,63100000.0
2006-05-16 21:37:00,1.10784,1.10784,1.10771,1.10771,87100002.0
2006-05-16 21:38:00,1.10771,1.1078,1.10771,1.10772,156800002.0
2006-05-16 21:39:00,1.10769,1.10769,1.10753,1.10753,303300005.0
2006-05-16 21:40:00,1.10745,1.10745,1.10706,1.10718,161399998.0
2006-05-16 21:41:00,1.10725,1.10728,1.10723,1.10728,39800000.0
2006-05-16 21:42:00,1.10727,1.1073,1.10725,1.1073,158699998.0
2006-05-16 21:43:00,1.10728,1.10728,1.10712,1.10712,113899999.0
2006-05-16 21:44:00,1.10717,1.10727,1.10717,1.10722,117799998.0
2006-05-16 21:45:00,1.10721,1.1073,1.10721,1.1073,137799999.0
2006-05-16 21:46:00,1.10732,1.10751,1.10732,1.10738,130500002.0
2006-05-16 21:47:00,1.10736,1.10748,1.10736,1.1074,100200000.0
2006-05-16 21:48:00,1.10745,1.10763,1.10745,1.10757,121599998.0
2006-05-16 21:49:00,1.10754,1.10754,1.10743,1.10743,67800002.0
2006-05-16 21:50:00,1.1075,1.1075,1.10745,1.1075,110300002.0
2006-05-16 21:51:00,1.1075,1.1075,1.10743,1.10743,161200000.0
2006-05-16 21:52:00,1.10742,1.1075,1.10742,1.1075,160200000.0
2006-05-16 21:53:00,1.1075,1.1075,1.1075,1.1075,145699999.0
2006-05-16 21:54:00,1.1075,1.10755,1.10745,1.10745,245499999.0
2006-05-16 21:55:00,1.10746,1.10746,1.10737,1.10738,99800000.0
2006-05-16 21:56:00,1.10738,1.10739,1.1073,1.1073,54399999.0
2006-05-16 21:57:00,1.10726,1.10744,1.10726,1.10744,9600000.0
2006-05-16 21:58:00,1.10735,1.10747,1.10735,1.10742,107999998.0
2006-05-16 21:59:00,1.10734,1.10768,1.10734,1.10768,172600002.0
2006-05-16 22:00:00,1.10762,1.10771,1.10754,1.10754,179900001.0
2006-05-16 22:01:00,1.10759,1.1077,1.10759,1.10767,75500001.0
2006-05-16 22:02:00,1.10762,1.10776,1.10756,1.10757,258599999.0
2006-05-16 22:03:00,1.10754,1.10758,1.10742,1.10743,161600001.0
2006-05-16 22:04:00,1.10742,1.10742,1.10726,1.10731,96400001.0
2006-05-16 22:05:00,1.10733,1.10741,1.10733,1.10734,75199998.0
2006-05-16 22:06:00,1.10735,1.10745,1.10735,1.1074,196500001.0
2006-05-16 22:07:00,1.10743,1.10743,1.1073,1.10737,92899998.0
2006-05-16 22:08:00,1.1074,1.10743,1.10731,1.10743,120299999.0
2006-05-16 22:09:00,1.10735,1.10743,1.10729,1.10743,197900000.0
2006-05-16 22:10:00,1.10745,1.10745,1.1074,1.1074,71000001.0
2006-05-16 22:11:00,1.10738,1.10738,1.10732,1.10732,62200000.0
2006-05-16 22:12:00,1.10718,1.10722,1.10712,1.10712,82899999.0
2006-05-16 22:13:00,1.1071,1.10715,1.1071,1.1071,60300002.0
2006-05-16 22:14:00,1.10717,1.10722,1.10714,1.10715,172000001.0
2006-05-16 22:15:00,1.10706,1.10706,1.10665,1.10692,89000000.0
2006-05-16 22:16:00,1.10692,1.10694,1.10671,1.10694,90300003.0
2006-05-16 22:17:00,1.10692,1.10698,1.10684,1.10695,183900000.0
2006-05-16 22:18:00,1.10692,1.10692,1.10686,1.10688,105100000.0
2006-05-16 22:19:00,1.10683,1.1069,1.10683,1.10689,71699998.0
2006-05-16 22:20:00,1.10687,1.10693,1.10685,1.10693,56700000.0
2006-05-16 22:21:00,1.10691,1.10691,1.10675,1.10675,236400004.0
2006-05-16 22:22:00,1.10677,1.10692,1.10677,1.10685,104600000.0
2006-05-16 22:23:00,1.10689,1.10689,1.10682,1.10682,93700001.0
2006-05-16 22:24:00,1.10681,1.10692,1.10681,1.10685,65499998.0
2006-05-16 22:25:00,1.10683,1.10683,1.10668,1.10673,35000000.0
2006-05-16 22:26:00,1.1068,1.10685,1.1068,1.10685,9600000.0
2006-05-16 22:27:00,1.10678,1.10684,1.10673,1.10678,416500000.0
2006-05-16 22:28:00,1.10673,1.10678,1.10669,1.10672,16400000.0
2006-05-16 22:29:00,1.10674,1.10687,1.10672,1.10674,248500002.0
2006-05-16 22:30:00,1.10676,1.10687,1.10674,1.10687,102500000.0
2006-05-16 22:31:00,1.10694,1.10694,1.10691,1.10691,30400000.0
2006-05-16 22:32:00,1.10692,1.10696,1.10683,1.10691,112200001.0
2006-05-16 22:33:00,1.10695,1.107,1.10695,1.107,81200001.0
2006-05-16 22:34:00,1.10694,1.10705,1.10687,1.10699,353299999.0
2006-05-16 22:35:00,1.10705,1.10705,1.107,1.107,111300001.0
2006-05-16 22:36:00,1.107,1.107,1.10695,1.10695,48500000.0
2006-05-16 22:37:00,1.10695,1.107,1.1069,1.1069,136400000.0
2006-05-16 22:38:00,1.10693,1.10711,1.10693,1.10708,190399999.0
2006-05-16 22:39:00,1.10715,1.10715,1.10705,1.10705,188499998.0
2006-05-16 22:40:00,1.1071,1.1071,1.10689,1.10689,38500000.0
2006-05-16 22:41:00,1.10696,1.10702,1.10683,1.10683,148200002.0
2006-05-16 22:42:00,1.10686,1.10696,1.10677,1.10677,119300004.0
2006-05-16 22:43:00,1.10671,1.10679,1.10662,1.10677,409100001.0
2006-05-16 22:44:00,1.1068,1.10692,1.10675,1.10675,78699999.0
2006-05-16 22:45:00,1.10673,1.10683,1.10671,1.10683,98100001.0
2006-05-16 22:46:00,1.10681,1.10681,1.10663,1.10671,51400000.0
2006-05-16 22:47:00,1.10667,1.10675,1.10664,1.10671,96200000.0
2006-05-16 22:48:00,1.10672,1.10677,1.10658,1.10658,57800000.0
2006-05-16 22:49:00,1.10656,1.10656,1.1063,1.1063,68000000.0
2006-05-16 22:50:00,1.10632,1.10634,1.10605,1.10605,24500000.0
2006-05-16 22:51:00,1.10612,1.10625,1.10611,1.10625,73100000.0
2006-05-16 22:52:00,1.10612,1.10614,1.10602,1.10602,143500000.0
2006-05-16 22:53:00,1.10608,1.10623,1.10607,1.10623,112400000.0
2006-05-16 22:54:00,1.10622,1.10622,1.10611,1.10615,111700000.0
2006-05-16 22:55:00,1.10626,1.1064,1.10612,1.1064,312699996.0
2006-05-16 22:56:00,1.10643,1.10648,1.10624,1.10648,81100001.0
2006-05-16 22:57:00,1.10638,1.1064,1.10624,1.10624,169299999.0
2006-05-16 22:58:00,1.10632,1.10638,1.10623,1.10638,97499999.0
2006-05-16 22:59:00,1.10627,1.10627,1.10591,1.10603,157500000.0
2006-05-16 23:00:00,1.106,1.10605,1.106,1.10605,5600000.0
2006-05-16 23:01:00,1.10638,1.10667,1.10626,1.10654,119900001.0
2006-05-16 23:02:00,1.10648,1.10701,1.10647,1.10692,84000000.0
2006-05-16 23:03:00,1.10677,1.1069,1.10657,1.10677,148900001.0
2006-05-16 23:04:00,1.10648,1.10655,1.10602,1.10654,60800000.0
2006-05-16 23:05:00,1.10654,1.10657,1.10635,1.1065,61100000.0
2006-05-16 23:06:00,1.10674,1.10679,1.10638,1.10645,107800000.0
2006-05-16 23:07:00,1.1065,1.10655,1.10623,1.1063,80500001.0
2006-05-16 23:08:00,1.10644,1.1068,1.10644,1.1068,57999999.0
2006-05-16 23:09:00,1.10707,1.10713,1.10646,1.10655,92200000.0
2006-05-16 23:10:00,1.10655,1.10675,1.10648,1.1067,135900002.0
2006-05-16 23:11:00,1.10638,1.10667,1.10625,1.10632,124700000.0
2006-05-16 23:12:00,1.10626,1.10672,1.10626,1.10672,87299999.0
2006-05-16 23:13:00,1.10662,1.10662,1.10622,1.10643,62300000.0
2006-05-16 23:14:00,1.10657,1.10662,1.10606,1.10619,135699998.0
2006-05-16 23:15:00,1.10623,1.1063,1.10613,1.10622,114500001.0
2006-05-16 23:16:00,1.10627,1.10647,1.10616,1.10633,158900003.0
2006-05-16 23:17:00,1.10628,1.10657,1.1062,1.10635,87699996.0
2006-05-16 23:18:00,1.10665,1.10669,1.10634,1.10641,103500000.0
2006-05-16 23:19:00,1.10645,1.10657,1.10628,1.10628,85200003.0
2006-05-16 23:20:00,1.10632,1.10649,1.10621,1.10621,107700001.0
2006-05-16 23:21:00,1.10657,1.10659,1.10625,1.10635,176099998.0
2006-05-16 23:22:00,1.10626,1.10648,1.10614,1.10617,83300000.0
2006-05-16 23:23:00,1.10627,1.10672,1.10627,1.10662,82200000.0
2006-05-16 23:24:00,1.10655,1.10669,1.10646,1.10646,125899999.0
2006-05-16 23:25:00,1.10636,1.10677,1.10624,1.10666,140699998.0
2006-05-16 23:26:00,1.10667,1.10667,1.10635,1.10648,36600000.0
2006-05-16 23:27:00,1.10657,1.10662,1.10634,1.10647,71699998.0
2006-05-16 23:28:00,1.10653,1.10666,1.10637,1.10653,79199998.0
2006-05-16 23:29:00,1.10665,1.10669,1.10634,1.1065,90799999.0
2006-05-16 23:30:00,1.10635,1.10665,1.10624,1.10624,137999998.0
2006-05-16 23:31:00,1.1062,1.10664,1.10615,1.10645,112400001.0
2006-05-16 23:32:00,1.10643,1.10665,1.10624,1.10653,96400001.0
2006-05-16 23:33:00,1.10648,1.10667,1.10629,1.10667,117400000.0
2006-05-16 23:34:00,1.10665,1.10673,1.10643,1.10656,76700001.0
2006-05-16 23:35:00,1.10655,1.10671,1.10632,1.10654,103499998.0
2006-05-16 23:36:00,1.10657,1.10663,1.10627,1.10627,84699998.0
2006-05-16 23:37:00,1.10637,1.10657,1.10631,1.10656,120500000.0
2006-05-16 23:38:00,1.10661,1.10661,1.10634,1.1065,88400002.0
2006-05-16 23:39:00,1.10643,1.10665,1.10636,1.1066,147700002.0
2006-05-16 23:40:00,1.10675,1.10675,1.10622,1.10625,190600001.0
2006-05-16 23:41:00,1.10637,1.10673,1.10637,1.10658,76999999.0
2006-05-16 23:42:00,1.10657,1.10669,1.10633,1.10639,176800001.0
2006-05-16 23:43:00,1.1065,1.10661,1.10638,1.1065,79200000.0
2006-05-16 23:44:00,1.10653,1.10671,1.10644,1.10644,157300002.0
2006-05-16 23:45:00,1.10655,1.10655,1.10625,1.10647,57499999.0
2006-05-16 23:46:00,1.10625,1.10625,1.10625,1.10625,5600000.0
2006-05-16 23:47:00,1.1063,1.1063,1.1063,1.1063,21799999.0
2006-05-16 23:48:00,1.10639,1.10665,1.10639,1.10664,61300001.0
2006-05-16 23:49:00,1.10665,1.1067,1.10662,1.10665,140999997.0
2006-05-16 23:50:00,1.10675,1.10675,1.10675,1.10675,800000.0
2006-05-16 23:51:00,1.1067,1.10675,1.10663,1.10663,128899999.0
2006-05-16 23:52:00,1.10662,1.1067,1.10662,1.10665,46400000.0
2006-05-16 23:53:00,1.10668,1.10675,1.10665,1.1067,120600004.0
2006-05-16 23:54:00,1.1067,1.1067,1.1067,1.1067,9800000.0
2006-05-16 23:55:00,1.10665,1.10678,1.10665,1.10678,57800000.0
2006-05-16 23:56:00,1.10662,1.1067,1.10662,1.10665,81799999.0
2006-05-16 23:57:00,1.10665,1.10665,1.10665,1.10665,23099999.0
2006-05-16 23:58:00,1.10668,1.10688,1.10668,1.10688,53999999.0
2006-05-16 23:59:00,1.10682,1.10682,1.10681,1.10681,48500000.0
2006-05-17 00:00:00,1.10685,1.10685,1.1068,1.1068,56100001.0
2006-05-17 00:01:00,1.10677,1.10683,1.10677,1.10682,41600000.0
2006-05-17 00:02:00,1.10686,1.10718,1.10686,1.10718,104400002.0
2006-05-17 00:03:00,1.10706,1.10715,1.10689,1.10715,152899997.0
2006-05-17 00:04:00,1.10722,1.10722,1.10683,1.10683,146999999.0
2006-05-17 00:05:00,1.10679,1.1071,1.10679,1.1071,36800000.0
2006-05-17 00:06:00,1.10711,1.10715,1.10702,1.10706,71499998.0
2006-05-17 00:07:00,1.10707,1.10707,1.10688,1.107,85899999.0
2006-05-17 00:08:00,1.10711,1.10711,1.107,1.10704,92100000.0
2006-05-17 00:09:00,1.10702,1.10708,1.10699,1.10707,120699998.0
2006-05-17 00:10:00,1.107,1.10705,1.107,1.10705,43800002.0
2006-05-17 00:11:00,1.107,1.107,1.10695,1.107,123200002.0
2006-05-17 00:12:00,1.10695,1.10705,1.10695,1.107,94099999.0
2006-05-17 00:13:00,1.107,1.10705,1.10697,1.10705,68999998.0
2006-05-17 00:14:00,1.107,1.10708,1.10699,1.10708,128500002.0
2006-05-17 00:15:00,1.10708,1.10715,1.107,1.107,87400002.0
2006-05-17 00:16:00,1.10697,1.10697,1.10692,1.10695,16800000.0
2006-05-17 00:17:00,1.1071,1.1072,1.1071,1.10713,162300002.0
2006-05-17 00:18:00,1.10715,1.10715,1.10708,1.1071,154000000.0
2006-05-17 00:19:00,1.1071,1.10715,1.10705,1.10715,74000000.0
2006-05-17 00:20:00,1.1071,1.10715,1.10702,1.1071,77000002.0
2006-05-17 00:21:00,1.1071,1.10715,1.10705,1.1071,104700003.0
2006-05-17 00:22:00,1.10715,1.10715,1.10702,1.10707,101499998.0
2006-05-17 00:23:00,1.1071,1.10715,1.10705,1.10715,87299999.0
2006-05-17 00:24:00,1.10715,1.10715,1.10705,1.1071,71099999.0
2006-05-17 00:25:00,1.10707,1.10715,1.10703,1.1071,39699999.0
2006-05-17 00:26:00,1.1071,1.1071,1.10705,1.10705,11200000.0
2006-05-17 00:27:00,1.1071,1.1071,1.10705,1.1071,85199999.0
2006-05-17 00:28:00,1.1071,1.1071,1.10705,1.1071,37300000.0
2006-05-17 00:29:00,1.10707,1.10715,1.10705,1.10705,105000002.0
2006-05-17 00:30:00,1.10704,1.10708,1.10697,1.10697,18600000.0
2006-05-17 00:31:00,1.107,1.10705,1.10695,1.10695,35200000.0
2006-05-17 00:32:00,1.10693,1.10699,1.10682,1.10696,81200001.0
2006-05-17 00:33:00,1.10698,1.107,1.10698,1.107,6400000.0
2006-05-17 00:34:00,1.10704,1.10704,1.1069,1.10699,111999999.0
2006-05-17 00:35:00,1.10696,1.10696,1.10696,1.10696,42700000.0
2006-05-17 00:36:00,1.10691,1.10696,1.10681,1.10681,81200003.0
2006-05-17 00:37:00,1.10688,1.10695,1.10688,1.10695,3200000.0
2006-05-17 00:38:00,1.10685,1.1069,1.10682,1.10687,69500000.0
2006-05-17 00:39:00,1.10686,1.1069,1.1068,1.10681,108999999.0
2006-05-17 00:40:00,1.10685,1.10688,1.10685,1.10688,95900000.0
2006-05-17 00:41:00,1.1069,1.10695,1.1069,1.10695,36600002.0
2006-05-17 00:42:00,1.10695,1.10695,1.1069,1.1069,32600000.0
2006-05-17 00:43:00,1.1069,1.10695,1.10685,1.10695,91500001.0
2006-05-17 00:44:00,1.10685,1.10692,1.10685,1.1069,95599997.0
2006-05-17 00:45:00,1.10694,1.1071,1.10691,1.10692,91000000.0
2006-05-17 00:46:00,1.10695,1.10707,1.10692,1.10692,95700001.0
2006-05-17 00:47:00,1.1069,1.10695,1.10683,1.1069,153900001.0
2006-05-17 00:48:00,1.1069,1.10702,1.10686,1.10702,84400001.0
2006-05-17 00:49:00,1.10703,1.10705,1.10695,1.10695,86400001.0
2006-05-17 00:50:00,1.10705,1.10705,1.10697,1.107,124099999.0
2006-05-17 00:51:00,1.10698,1.107,1.10686,1.10692,60700001.0
2006-05-17 00:52:00,1.1069,1.1069,1.10685,1.10685,132100004.0
2006-05-17 00:53:00,1.10685,1.1069,1.10685,1.1069,74699999.0
2006-05-17 00:54:00,1.10697,1.10704,1.10691,1.10702,174100000.0
2006-05-17 00:55:00,1.10698,1.10701,1.10687,1.10687,87700002.0
2006-05-17 00:56:00,1.1069,1.10697,1.10687,1.10695,131400002.0
2006-05-17 00:57:00,1.107,1.10705,1.10692,1.10702,161800004.0
2006-05-17 00:58:00,1.10693,1.107,1.10692,1.107,105400002.0
2006-05-17 00:59:00,1.10702,1.1071,1.10702,1.10707,30500000.0
2006-05-17 01:00:00,1.10711,1.10716,1.10706,1.10711,62900000.0
2006-05-17 01:01:00,1.10705,1.10705,1.10695,1.107,67899999.0
2006-05-17 01:02:00,1.10698,1.107,1.10691,1.10692,48500001.0
2006-05-17 01:03:00,1.10698,1.10698,1.1069,1.10698,48000000.0
2006-05-17 01:04:00,1.1069,1.10695,1.10685,1.1069,124499999.0
2006-05-17 01:05:00,1.10692,1.10692,1.1067,1.10681,88600000.0
2006-05-17 01:06:00,1.10675,1.10675,1.10675,1.10675,23400000.0
2006-05-17 01:07:00,1.1068,1.1068,1.1068,1.1068,18900000.0
2006-05-17 01:08:00,1.1068,1.10685,1.10675,1.10685,116899998.0
2006-05-17 01:09:00,1.10682,1.10686,1.10676,1.10676,82800001.0
2006-05-17 01:10:00,1.10678,1.1068,1.10671,1.10679,163700001.0
2006-05-17 01:11:00,1.10679,1.10679,1.10673,1.10673,127400000.0
2006-05-17 01:12:00,1.10678,1.10678,1.1067,1.10673,95400001.0
2006-05-17 01:13:00,1.10684,1.10684,1.10681,1.10681,57500000.0
2006-05-17 01:14:00,1.10685,1.10685,1.10685,1.10685,34799999.0
2006-05-17 01:15:00,1.1069,1.1069,1.10685,1.10685,41800000.0
2006-05-17 01:16:00,1.10688,1.1069,1.10682,1.10685,59800000.0
2006-05-17 01:17:00,1.1069,1.1069,1.10685,1.1069,101300002.0
2006-05-17 01:18:00,1.10695,1.10695,1.10695,1.10695,21600000.0
2006-05-17 01:19:00,1.10694,1.10696,1.10694,1.10696,26899999.0
2006-05-17 01:20:00,1.1069,1.10693,1.1069,1.10693,32000000.0
2006-05-17 01:21:00,1.10689,1.10693,1.10689,1.10693,45100001.0
2006-05-17 01:22:00,1.107,1.107,1.107,1.107,900000.0
2006-05-17 01:23:00,1.107,1.10702,1.107,1.10702,49999998.0
2006-05-17 01:24:00,1.107,1.107,1.10692,1.10692,20400000.0
2006-05-17 01:25:00,1.10701,1.10711,1.10698,1.10711,62300002.0
2006-05-17 01:26:00,1.1071,1.1071,1.1071,1.1071,20900000.0
2006-05-17 01:27:00,1.10703,1.10703,1.10679,1.10679,94000000.0
2006-05-17 01:28:00,1.10689,1.10689,1.10684,1.10684,63000002.0
2006-05-17 01:29:00,1.10695,1.10695,1.10683,1.1069,89800002.0
2006-05-17 01:30:00,1.10679,1.10679,1.10679,1.10679,6400000.0
2006-05-17 01:31:00,1.1068,1.1068,1.10675,1.1068,22000000.0
2006-05-17 01:32:00,1.1068,1.10685,1.1068,1.10685,40000000.0
2006-05-17 01:33:00,1.1068,1.1068,1.10678,1.10678,20000000.0
2006-05-17 01:34:00,1.1068,1.1068,1.10675,1.10675,64700001.0
2006-05-17 01:35:00,1.10685,1.10685,1.1068,1.1068,44500000.0
2006-05-17 01:36:00,1.10685,1.10685,1.10675,1.1068,87999997.0
2006-05-17 01:37:00,1.10672,1.10685,1.10672,1.10675,84300003.0
2006-05-17 01:38:00,1.10675,1.10685,1.10675,1.1068,114799999.0
2006-05-17 01:39:00,1.10678,1.10685,1.10678,1.10685,41600000.0
2006-05-17 01:40:00,1.1067,1.10683,1.1067,1.10683,39300002.0
2006-05-17 01:41:00,1.10685,1.10685,1.10682,1.10682,47099999.0
2006-05-17 01:42:00,1.10672,1.10674,1.10672,1.10672,30400000.0
2006-05-17 01:43:00,1.10668,1.10681,1.10668,1.1068,56500000.0
2006-05-17 01:44:00,1.10665,1.10665,1.1066,1.10663,7800000.0
2006-05-17 01:45:00,1.1066,1.1066,1.1066,1.1066,65900002.0
2006-05-17 01:46:00,1.10653,1.10656,1.1065,1.1065,68800000.0
2006-05-17 01:47:00,1.10654,1.10659,1.10654,1.10659,26500000.0
2006-05-17 01:48:00,1.10665,1.10665,1.10658,1.1066,102100001.0
2006-05-17 01:49:00,1.10667,1.10671,1.10664,1.10668,14500000.0
2006-05-17 01:50:00,1.10668,1.10676,1.10662,1.10676,72900002.0
2006-05-17 01:51:00,1.10678,1.10685,1.10675,1.10679,94200002.0
2006-05-17 01:52:00,1.1068,1.10685,1.10675,1.10685,84400002.0
2006-05-17 01:53:00,1.10682,1.10688,1.10682,1.10688,30200000.0
2006-05-17 01:54:00,1.10692,1.10698,1.10689,1.10698,90500001.0
2006-05-17 01:55:00,1.1069,1.10705,1.1069,1.10705,23099999.0
2006-05-17 01:56:00,1.107,1.107,1.107,1.107,23100000.0
2006-05-17 01:57:00,1.10705,1.10705,1.10692,1.10695,99800002.0
2006-05-17 01:58:00,1.10696,1.10696,1.10686,1.10686,28100000.0
2006-05-17 01:59:00,1.10685,1.1069,1.10685,1.1069,17600000.0
2006-05-17 02:00:00,1.10683,1.1069,1.10682,1.10682,159700001.0
2006-05-17 02:01:00,1.10693,1.10693,1.10693,1.10693,5900000.0
2006-05-17 02:02:00,1.1069,1.1069,1.1069,1.1069,33700001.0
2006-05-17 02:03:00,1.10695,1.10719,1.10695,1.10705,31900000.0
2006-05-17 02:04:00,1.10705,1.10715,1.10705,1.10714,83100001.0
2006-05-17 02:05:00,1.10728,1.10731,1.10719,1.10723,79899999.0
2006-05-17 02:06:00,1.1071,1.10723,1.1071,1.10723,81999999.0
2006-05-17 02:07:00,1.1073,1.10734,1.10728,1.10733,43100000.0
2006-05-17 02:08:00,1.10739,1.10739,1.10734,1.10734,180500004.0
2006-05-17 02:09:00,1.1074,1.1074,1.10735,1.10735,51100001.0
2006-05-17 02:10:00,1.10738,1.10748,1.10738,1.1074,131699998.0
2006-05-17 02:11:00,1.1074,1.1074,1.10735,1.1074,31500000.0
2006-05-17 02:12:00,1.1073,1.1073,1.10725,1.10725,7200000.0
2006-05-17 02:13:00,1.1072,1.1072,1.1072,1.1072,3200000.0
2006-05-17 02:14:00,1.10709,1.10709,1.10701,1.10701,60200001.0
2006-05-17 02:15:00,1.10695,1.10695,1.10685,1.10695,61699999.0
2006-05-17 02:16:00,1.1069,1.1069,1.1069,1.1069,60600000.0
2006-05-17 02:17:00,1.10695,1.10695,1.10692,1.10692,11900000.0
2006-05-17 02:18:00,1.10685,1.10685,1.10685,1.10685,900000.0
2006-05-17 02:19:00,1.10682,1.10692,1.1068,1.1069,95299998.0
2006-05-17 02:20:00,1.10685,1.10698,1.10685,1.10695,161800002.0
2006-05-17 02:21:00,1.10698,1.10698,1.10691,1.10691,54899999.0
2006-05-17 02:22:00,1.1069,1.10695,1.10685,1.10695,181700002.0
2006-05-17 02:23:00,1.10688,1.10695,1.1068,1.10695,76999999.0
2006-05-17 02:24:00,1.10685,1.10694,1.10674,1.10687,121500002.0
2006-05-17 02:25:00,1.10681,1.10695,1.10681,1.10695,94300000.0
2006-05-17 02:26:00,1.10694,1.10694,1.10691,1.10691,9700000.0
2006-05-17 02:27:00,1.10693,1.10696,1.10688,1.10688,45299999.0
2006-05-17 02:28:00,1.10683,1.10698,1.10683,1.10698,74299999.0
2006-05-17 02:29:00,1.10694,1.10702,1.10691,1.10693,119300001.0
2006-05-17 02:30:00,1.10692,1.10692,1.1069,1.1069,95600000.0
2006-05-17 02:31:00,1.10694,1.10705,1.10691,1.10691,25300000.0
2006-05-17 02:32:00,1.10695,1.10695,1.1069,1.1069,49100000.0
2006-05-17 02:33:00,1.10695,1.10695,1.1069,1.1069,47599998.0
2006-05-17 02:34:00,1.10688,1.1069,1.10685,1.1069,220900001.0
2006-05-17 02:35:00,1.10695,1.10695,1.10685,1.10685,13600000.0
2006-05-17 02:36:00,1.1069,1.1069,1.1069,1.1069,66700001.0
2006-05-17 02:37:00,1.10698,1.10698,1.10692,1.10692,17500000.0
2006-05-17 02:38:00,1.10695,1.107,1.10695,1.107,79700001.0
2006-05-17 02:39:00,1.10703,1.10707,1.10698,1.10707,84900000.0
2006-05-17 02:40:00,1.10696,1.10701,1.10696,1.10701,18000000.0
2006-05-17 02:41:00,1.10714,1.10714,1.10711,1.10711,19200001.0
2006-05-17 02:42:00,1.10723,1.10733,1.10717,1.10724,101800000.0
2006-05-17 02:43:00,1.10737,1.10742,1.10734,1.10739,106700003.0
2006-05-17 02:44:00,1.10731,1.10734,1.10731,1.10734,19099999.0
2006-05-17 02:45:00,1.10733,1.10739,1.10729,1.10733,73400000.0
2006-05-17 02:46:00,1.10725,1.10725,1.10725,1.10725,1000000.0
2006-05-17 02:47:00,1.10733,1.10749,1.10733,1.1074,129099998.0
2006-05-17 02:48:00,1.10742,1.10744,1.10728,1.10739,72500001.0
2006-05-17 02:49:00,1.10741,1.10741,1.10734,1.10734,42600000.0
2006-05-17 02:50:00,1.1073,1.10735,1.10723,1.10723,64400003.0
2006-05-17 02:51:00,1.10725,1.10735,1.10725,1.10725,84200000.0
2006-05-17 02:52:00,1.10734,1.10734,1.10731,1.10731,31700000.0
2006-05-17 02:53:00,1.1073,1.10745,1.1073,1.10743,84099998.0
2006-05-17 02:54:00,1.1074,1.10745,1.10734,1.10738,104200000.0
2006-05-17 02:55:00,1.10734,1.10734,1.10719,1.10719,58800001.0
2006-05-17 02:56:00,1.10715,1.10715,1.1071,1.1071,19100000.0
2006-05-17 02:57:00,1.10715,1.10733,1.10715,1.10725,62400000.0
2006-05-17 02:58:00,1.1073,1.1073,1.10725,1.10725,36400000.0
2006-05-17 02:59:00,1.10735,1.10735,1.10722,1.10725,155200000.0
2006-05-17 03:00:00,1.1073,1.10735,1.1072,1.10735,55200002.0
2006-05-17 03:01:00,1.1073,1.1073,1.1073,1.1073,2400000.0
2006-05-17 03:02:00,1.10732,1.10735,1.1072,1.10735,131600000.0
2006-05-17 03:03:00,1.10735,1.10737,1.10727,1.10733,70400000.0
2006-05-17 03:04:00,1.1074,1.10749,1.10734,1.10734,129400002.0
2006-05-17 03:05:00,1.10736,1.10755,1.10736,1.10745,77500001.0
2006-05-17 03:06:00,1.10757,1.10771,1.10757,1.10761,81800000.0
2006-05-17 03:07:00,1.10758,1.10758,1.10758,1.10758,8800000.0
2006-05-17 03:08:00,1.1076,1.1076,1.10755,1.10755,74700000.0
2006-05-17 03:09:00,1.10755,1.10755,1.10725,1.10725,129800002.0
2006-05-17 03:10:00,1.10717,1.10717,1.10717,1.10717,1400000.0
2006-05-17 03:11:00,1.10727,1.10732,1.1072,1.10727,113200000.0
2006-05-17 03:12:00,1.1072,1.10725,1.1072,1.10722,32500000.0
2006-05-17 03:13:00,1.10727,1.10727,1.10712,1.10715,3190000.0
2006-05-17 03:14:00,1.1072,1.10725,1.10715,1.10715,75300000.0
2006-05-17 03:15:00,1.10715,1.1072,1.10713,1.10713,62700000.0
2006-05-17 03:16:00,1.1072,1.10728,1.1072,1.10728,4100000.0
2006-05-17 03:17:00,1.10726,1.10731,1.10721,1.10723,112300001.0
2006-05-17 03:18:00,1.10733,1.10733,1.10718,1.10725,95100001.0
2006-05-17 03:19:00,1.10715,1.1072,1.10715,1.1072,48700000.0
2006-05-17 03:20:00,1.10725,1.10725,1.1072,1.1072,8800000.0
2006-05-17 03:21:00,1.10725,1.10727,1.10721,1.10727,107400001.0
2006-05-17 03:22:00,1.10722,1.10729,1.10718,1.10729,103000000.0
2006-05-17 03:23:00,1.10725,1.10726,1.10717,1.1072,82899998.0
2006-05-17 03:24:00,1.10717,1.1072,1.10717,1.1072,16000000.0
2006-05-17 03:25:00,1.1072,1.10725,1.10715,1.10723,71699999.0
2006-05-17 03:26:00,1.10723,1.10725,1.10715,1.1072,64500000.0
2006-05-17 03:27:00,1.10718,1.1072,1.10718,1.1072,43499999.0
2006-05-17 03:28:00,1.10723,1.10727,1.10723,1.10727,24900001.0
2006-05-17 03:29:00,1.10726,1.10726,1.1071,1.10711,105699998.0
2006-05-17 03:30:00,1.1072,1.10728,1.10715,1.10715,103300001.0
2006-05-17 03:31:00,1.10715,1.1072,1.1071,1.1072,24000000.0
2006-05-17 03:32:00,1.1072,1.1072,1.1072,1.1072,12800000.0
2006-05-17 03:33:00,1.10727,1.10727,1.10716,1.10724,71100000.0
2006-05-17 03:34:00,1.10715,1.10718,1.10715,1.10718,43500000.0
2006-05-17 03:35:00,1.10705,1.1071,1.10705,1.1071,12100000.0
2006-05-17 03:36:00,1.10703,1.10715,1.10703,1.10715,25900000.0
2006-05-17 03:37:00,1.1071,1.1071,1.1071,1.1071,13900000.0
2006-05-17 03:38:00,1.10705,1.10715,1.10705,1.10715,34300000.0
2006-05-17 03:39:00,1.1071,1.10715,1.10708,1.1071,97199998.0
2006-05-17 03:40:00,1.10705,1.10715,1.10705,1.1071,46400000.0
2006-05-17 03:41:00,1.10706,1.10706,1.10694,1.10703,32200000.0
2006-05-17 03:42:00,1.1069,1.10691,1.10684,1.10691,132600001.0
2006-05-17 03:43:00,1.10692,1.10692,1.10672,1.10672,19800000.0
2006-05-17 03:44:00,1.1068,1.1068,1.10672,1.10672,46900002.0
2006-05-17 03:45:00,1.10677,1.10685,1.10675,1.10675,139799998.0
2006-05-17 03:46:00,1.10673,1.10673,1.1067,1.1067,22500000.0
2006-05-17 03:47:00,1.10663,1.10663,1.10655,1.1066,131700002.0
2006-05-17 03:48:00,1.10655,1.10662,1.10655,1.10655,74500000.0
2006-05-17 03:49:00,1.1066,1.10663,1.10655,1.10655,94500002.0
2006-05-17 03:50:00,1.10655,1.10665,1.10655,1.10665,33500001.0
2006-05-17 03:51:00,1.1066,1.1066,1.1066,1.1066,35599998.0
2006-05-17 03:52:00,1.10663,1.10663,1.10649,1.10657,32000000.0
2006-05-17 03:53:00,1.10655,1.10655,1.10645,1.10655,114900001.0
2006-05-17 03:54:00,1.1065,1.1065,1.10645,1.1065,116000000.0
2006-05-17 03:55:00,1.1065,1.1065,1.1065,1.1065,18400000.0
2006-05-17 03:56:00,1.10642,1.10655,1.10642,1.10645,62100001.0
2006-05-17 03:57:00,1.1065,1.1065,1.1065,1.1065,10400000.0
2006-05-17 03:58:00,1.1064,1.10655,1.1064,1.10655,26400000.0
2006-05-17 03:59:00,1.10655,1.10655,1.10655,1.10655,20299999.0
2006-05-17 04:00:00,1.10648,1.10657,1.10648,1.10657,5600000.0
2006-05-17 04:01:00,1.10655,1.10655,1.10642,1.10642,50200000.0
2006-05-17 04:02:00,1.10645,1.10645,1.10631,1.10643,47100000.0
2006-05-17 04:03:00,1.1062,1.1062,1.1061,1.1061,56400002.0
2006-05-17 04:04:00,1.10601,1.10601,1.10589,1.10589,14200000.0
2006-05-17 04:05:00,1.10597,1.10597,1.10593,1.10593,27100000.0
2006-05-17 04:06:00,1.10612,1.1063,1.10612,1.1063,48599998.0
2006-05-17 04:07:00,1.10647,1.10666,1.10647,1.10666,51100000.0
2006-05-17 04:08:00,1.10651,1.10654,1.10651,1.10654,21500000.0
2006-05-17 04:09:00,1.10652,1.10655,1.1065,1.10652,61400000.0
2006-05-17 04:10:00,1.10647,1.10647,1.10621,1.10624,171700000.0
2006-05-17 04:11:00,1.10611,1.10614,1.10611,1.10614,33499999.0
2006-05-17 04:12:00,1.10612,1.10615,1.10605,1.1061,153900001.0
2006-05-17 04:13:00,1.10615,1.10615,1.1061,1.1061,19300000.0
2006-05-17 04:14:00,1.1061,1.10615,1.10605,1.10605,47400000.0
2006-05-17 04:15:00,1.10611,1.10631,1.10611,1.10625,128600001.0
2006-05-17 04:16:00,1.10632,1.10635,1.1063,1.1063,53000002.0
2006-05-17 04:17:00,1.1062,1.10628,1.1062,1.10628,68000000.0
2006-05-17 04:18:00,1.1063,1.10632,1.1063,1.10632,5600000.0
2006-05-17 04:19:00,1.10628,1.10644,1.10626,1.10626,43700000.0
2006-05-17 04:20:00,1.10655,1.10655,1.1065,1.1065,22500001.0
2006-05-17 04:21:00,1.10645,1.1065,1.1064,1.10648,84800000.0
2006-05-17 04:22:00,1.10645,1.10655,1.10642,1.10652,93200000.0
2006-05-17 04:23:00,1.1065,1.1065,1.10645,1.10645,118600000.0
2006-05-17 04:24:00,1.10645,1.10655,1.10645,1.10645,25500001.0
2006-05-17 04:25:00,1.10632,1.10632,1.10618,1.10618,26000001.0
2006-05-17 04:26:00,1.10598,1.10601,1.10591,1.106,109300002.0
2006-05-17 04:27:00,1.106,1.10608,1.106,1.10608,32100000.0
2006-05-17 04:28:00,1.1059,1.1059,1.1059,1.1059,29700001.0
2006-05-17 04:29:00,1.106,1.10603,1.1059,1.10595,54400000.0
2006-05-17 04:30:00,1.10595,1.10605,1.10595,1.10605,8900000.0
2006-05-17 04:31:00,1.10605,1.10605,1.10595,1.106,73600002.0
2006-05-17 04:32:00,1.10582,1.10582,1.10569,1.10569,57600000.0
2006-05-17 04:33:00,1.10562,1.1058,1.10562,1.1058,93000000.0
2006-05-17 04:34:00,1.1059,1.10595,1.10585,1.1059,145300001.0
2006-05-17 04:35:00,1.10592,1.10592,1.1059,1.1059,23300000.0
2006-05-17 04:36:00,1.1059,1.10611,1.1059,1.10611,88900002.0
2006-05-17 04:37:00,1.1061,1.10612,1.1061,1.10612,7300000.0
2006-05-17 04:38:00,1.10607,1.10608,1.10591,1.10591,97700000.0
2006-05-17 04:39:00,1.10592,1.10596,1.10592,1.10596,11700000.0
2006-05-17 04:40:00,1.10598,1.106,1.10595,1.10595,51999999.0
2006-05-17 04:41:00,1.106,1.106,1.10595,1.10595,35000000.0
2006-05-17 04:42:00,1.106,1.106,1.106,1.106,26500000.0
2006-05-17 04:43:00,1.10598,1.10605,1.1059,1.106,51700001.0
2006-05-17 04:44:00,1.10611,1.10619,1.10611,1.10619,73699999.0
2006-05-17 04:45:00,1.1064,1.10647,1.1064,1.10647,28700000.0
2006-05-17 04:46:00,1.10652,1.1066,1.10649,1.10652,105200001.0
2006-05-17 04:47:00,1.10645,1.10655,1.10645,1.10647,107100001.0
2006-05-17 04:48:00,1.1065,1.1065,1.10645,1.10645,76100001.0
2006-05-17 04:49:00,1.1065,1.1065,1.10642,1.10645,109999999.0
2006-05-17 04:50:00,1.10645,1.10655,1.10645,1.10645,10400000.0
2006-05-17 04:51:00,1.10655,1.10655,1.10645,1.1065,133599999.0
2006-05-17 04:52:00,1.10655,1.10657,1.10648,1.1065,121600001.0
2006-05-17 04:53:00,1.10647,1.10655,1.10645,1.1065,76000000.0
2006-05-17 04:54:00,1.10653,1.10658,1.1065,1.10658,29800000.0
2006-05-17 04:55:00,1.10655,1.10665,1.10655,1.10662,126600001.0
2006-05-17 04:56:00,1.1066,1.1068,1.1066,1.10673,32700001.0
2006-05-17 04:57:00,1.10678,1.10679,1.1067,1.10679,26200000.0
2006-05-17 04:58:00,1.1068,1.1068,1.1068,1.1068,19100000.0
2006-05-17 04:59:00,1.10677,1.1068,1.10672,1.10677,83700000.0
2006-05-17 05:00:00,1.1068,1.1068,1.1067,1.1067,8800000.0
2006-05-17 05:01:00,1.1068,1.1068,1.10675,1.1068,44800000.0
2006-05-17 05:02:00,1.1068,1.10688,1.10672,1.1068,72700000.0
2006-05-17 05:03:00,1.10686,1.10691,1.10686,1.10691,18400000.0
2006-05-17 05:04:00,1.10685,1.10695,1.10685,1.1069,38500000.0
2006-05-17 05:05:00,1.1069,1.1069,1.1069,1.1069,20700001.0
2006-05-17 05:06:00,1.10687,1.10687,1.10674,1.10674,52200001.0
2006-05-17 05:07:00,1.10678,1.10678,1.10662,1.1067,104699999.0
2006-05-17 05:08:00,1.1067,1.1067,1.1067,1.1067,19900000.0
2006-05-17 05:09:00,1.1067,1.10675,1.10662,1.10663,121200003.0
2006-05-17 05:10:00,1.10665,1.1067,1.10662,1.10668,84000001.0
2006-05-17 05:11:00,1.10668,1.10668,1.10659,1.10659,21300001.0
2006-05-17 05:12:00,1.10662,1.10665,1.1066,1.1066,31900001.0
2006-05-17 05:13:00,1.10648,1.10656,1.10646,1.10655,131500002.0
2006-05-17 05:14:00,1.10666,1.10668,1.10651,1.10661,155300001.0
2006-05-17 05:15:00,1.1064,1.10653,1.10639,1.10645,142900002.0
2006-05-17 05:16:00,1.10655,1.10658,1.10645,1.10645,77500001.0
2006-05-17 05:17:00,1.10654,1.10659,1.10651,1.10652,85400001.0
2006-05-17 05:18:00,1.10658,1.10665,1.10654,1.10654,48499999.0
2006-05-17 05:19:00,1.10645,1.10645,1.10627,1.10627,8800000.0
2006-05-17 05:20:00,1.10635,1.10635,1.10617,1.10621,72500002.0
2006-05-17 05:21:00,1.10623,1.10627,1.10623,1.10627,26300000.0
2006-05-17 05:22:00,1.10635,1.10645,1.10635,1.10645,43199999.0
2006-05-17 05:23:00,1.10648,1.10655,1.10645,1.10648,95800002.0
2006-05-17 05:24:00,1.10655,1.10655,1.10655,1.10655,1700000.0
2006-05-17 05:25:00,1.1065,1.1065,1.1065,1.1065,31100000.0
2006-05-17 05:26:00,1.1065,1.10655,1.10645,1.10645,20700000.0
2006-05-17 05:27:00,1.10645,1.1065,1.10645,1.1065,22200000.0
2006-05-17 05:28:00,1.10647,1.10651,1.10629,1.10629,71900001.0
2006-05-17 05:29:00,1.1063,1.1063,1.10625,1.10627,103900000.0
2006-05-17 05:30:00,1.10622,1.1063,1.10622,1.10625,158600002.0
2006-05-17 05:31:00,1.1063,1.10635,1.10622,1.1063,64000000.0
2006-05-17 05:32:00,1.10623,1.10623,1.10589,1.10601,83699999.0
2006-05-17 05:33:00,1.10601,1.10601,1.10588,1.10597,101900000.0
2006-05-17 05:34:00,1.10595,1.106,1.10593,1.10593,73800001.0
2006-05-17 05:35:00,1.10608,1.1061,1.10608,1.1061,38300001.0
2006-05-17 05:36:00,1.1062,1.10625,1.1062,1.10625,35700000.0
2006-05-17 05:37:00,1.10615,1.1062,1.10615,1.1062,17600000.0
2006-05-17 05:38:00,1.1062,1.10625,1.1061,1.1061,81000001.0
2006-05-17 05:39:00,1.10622,1.1065,1.10622,1.1065,175800003.0
2006-05-17 05:40:00,1.10646,1.1065,1.10639,1.10642,111499998.0
2006-05-17 05:41:00,1.10643,1.10645,1.1064,1.10645,61600000.0
2006-05-17 05:42:00,1.10643,1.10643,1.10632,1.10632,44400000.0
2006-05-17 05:43:00,1.10615,1.10625,1.10615,1.10625,19100001.0
2006-05-17 05:44:00,1.10598,1.10598,1.10589,1.10593,72900002.0
2006-05-17 05:45:00,1.1059,1.10599,1.10588,1.10593,80400001.0
2006-05-17 05:46:00,1.106,1.10605,1.106,1.10605,23900001.0
2006-05-17 05:47:00,1.106,1.10603,1.10593,1.106,139700001.0
2006-05-17 05:48:00,1.10595,1.106,1.10595,1.106,14400000.0
2006-05-17 05:49:00,1.106,1.10603,1.106,1.10603,36899999.0
2006-05-17 05:50:00,1.10595,1.10603,1.10595,1.106,107499999.0
2006-05-17 05:51:00,1.1059,1.10605,1.1059,1.10595,121800000.0
2006-05-17 05:52:00,1.10608,1.10615,1.10602,1.10602,173400001.0
2006-05-17 05:53:00,1.10608,1.10622,1.10601,1.10622,136099999.0
2006-05-17 05:54:00,1.10629,1.10629,1.10626,1.10626,23300000.0
2006-05-17 05:55:00,1.1063,1.10632,1.10625,1.10632,108499998.0
2006-05-17 05:56:00,1.10628,1.1063,1.10628,1.1063,64099999.0
2006-05-17 05:57:00,1.10625,1.1063,1.10625,1.1063,137700001.0
2006-05-17 05:58:00,1.1063,1.10635,1.10625,1.10625,145000003.0
2006-05-17 05:59:00,1.10625,1.10625,1.10625,1.10625,37600001.0
2006-05-17 06:00:00,1.10628,1.10628,1.10625,1.10628,12200000.0
2006-05-17 06:01:00,1.1063,1.10635,1.1062,1.1063,91900001.0
2006-05-17 06:02:00,1.10625,1.10635,1.1062,1.10625,42200000.0
2006-05-17 06:03:00,1.10621,1.10624,1.10605,1.10605,150300000.0
2006-05-17 06:04:00,1.10599,1.10605,1.10599,1.10603,97300000.0
2006-05-17 06:05:00,1.10615,1.10615,1.10603,1.10605,38500000.0
2006-05-17 06:06:00,1.10612,1.10616,1.10607,1.10607,32700000.0
2006-05-17 06:07:00,1.10618,1.10623,1.10612,1.10615,60300000.0
2006-05-17 06:08:00,1.1062,1.10625,1.10618,1.10622,111799999.0
2006-05-17 06:09:00,1.1062,1.1062,1.10615,1.10615,56700002.0
2006-05-17 06:10:00,1.10628,1.10628,1.1061,1.10623,52899999.0
2006-05-17 06:11:00,1.10615,1.10625,1.10615,1.10618,115700004.0
2006-05-17 06:12:00,1.10615,1.1062,1.1061,1.1061,63200000.0
2006-05-17 06:13:00,1.10619,1.10626,1.10619,1.10626,67800002.0
2006-05-17 06:14:00,1.1063,1.1063,1.10625,1.1063,72400000.0
2006-05-17 06:15:00,1.1063,1.10635,1.10623,1.10635,80300000.0
2006-05-17 06:16:00,1.1063,1.10635,1.10625,1.10633,124999999.0
2006-05-17 06:17:00,1.1063,1.10635,1.10625,1.1063,111000001.0
2006-05-17 06:18:00,1.10632,1.10637,1.10625,1.1063,139300002.0
2006-05-17 06:19:00,1.10635,1.10635,1.10627,1.1063,58100000.0
2006-05-17 06:20:00,1.10627,1.1063,1.10627,1.1063,106500002.0
2006-05-17 06:21:00,1.10625,1.1063,1.1062,1.1063,98200000.0
2006-05-17 06:22:00,1.10633,1.10633,1.10628,1.10633,52900000.0
2006-05-17 06:23:00,1.10625,1.1063,1.10625,1.1063,58999999.0
2006-05-17 06:24:00,1.10628,1.10628,1.10618,1.10627,186800000.0
2006-05-17 06:25:00,1.10629,1.10629,1.10619,1.10619,66100000.0
2006-05-17 06:26:00,1.10638,1.10648,1.10635,1.10635,64500001.0
2006-05-17 06:27:00,1.1064,1.1064,1.10635,1.10638,35700000.0
2006-05-17 06:28:00,1.10635,1.10645,1.1063,1.1063,94199999.0
2006-05-17 06:29:00,1.10635,1.10645,1.10635,1.1064,156000000.0
2006-05-17 06:30:00,1.10642,1.10642,1.10642,1.10642,27100000.0
2006-05-17 06:31:00,1.10635,1.10645,1.10635,1.10635,84600000.0
2006-05-17 06:32:00,1.1064,1.1064,1.1064,1.1064,48600000.0
2006-05-17 06:33:00,1.1064,1.1064,1.1063,1.1063,24100000.0
2006-05-17 06:34:00,1.10636,1.10638,1.10633,1.10638,111099999.0
2006-05-17 06:35:00,1.10638,1.10657,1.10638,1.10643,261500005.0
2006-05-17 06:36:00,1.10643,1.10643,1.10643,1.10643,24700001.0
2006-05-17 06:37:00,1.1065,1.10652,1.10645,1.1065,82400000.0
2006-05-17 06:38:00,1.10658,1.10658,1.1065,1.1065,73399999.0
2006-05-17 06:39:00,1.10648,1.1065,1.10645,1.1065,135100002.0
2006-05-17 06:40:00,1.10655,1.10655,1.10645,1.10653,178599999.0
2006-05-17 06:41:00,1.1065,1.10652,1.10643,1.1065,78700000.0
2006-05-17 06:42:00,1.1065,1.10655,1.10643,1.1065,111500002.0
2006-05-17 06:43:00,1.10645,1.1065,1.10645,1.1065,125399999.0
2006-05-17 06:44:00,1.10642,1.10652,1.10642,1.10645,35100000.0
2006-05-17 06:45:00,1.1065,1.10655,1.10645,1.10645,40399999.0
2006-05-17 06:46:00,1.10655,1.10655,1.10645,1.10645,41400001.0
2006-05-17 06:47:00,1.10645,1.10655,1.10645,1.1065,90500001.0
2006-05-17 06:48:00,1.1065,1.10653,1.10645,1.10653,53400001.0
2006-05-17 06:49:00,1.10646,1.10646,1.10639,1.10639,1700000.0
2006-05-17 06:50:00,1.1064,1.10642,1.10635,1.1064,73100002.0
2006-05-17 06:51:00,1.10638,1.1064,1.1061,1.1064,63700001.0
2006-05-17 06:52:00,1.1064,1.10645,1.1063,1.10635,81299998.0
2006-05-17 06:53:00,1.10638,1.10638,1.10638,1.10638,3200000.0
2006-05-17 06:54:00,1.1064,1.1064,1.1064,1.1064,25700000.0
2006-05-17 06:55:00,1.10645,1.10645,1.1064,1.1064,85800002.0
2006-05-17 06:56:00,1.1064,1.10645,1.1064,1.1064,93700004.0
2006-05-17 06:57:00,1.1064,1.1064,1.10635,1.10635,37399999.0
2006-05-17 06:58:00,1.1064,1.1064,1.1064,1.1064,9200000.0
2006-05-17 06:59:00,1.1063,1.10645,1.1063,1.1064,184200003.0
2006-05-17 07:00:00,1.10635,1.1064,1.10635,1.10635,76800002.0
2006-05-17 07:01:00,1.10648,1.1065,1.10643,1.10645,79400001.0
2006-05-17 07:02:00,1.1065,1.1065,1.10642,1.10642,41100000.0
2006-05-17 07:03:00,1.10655,1.10655,1.10645,1.1065,124300003.0
2006-05-17 07:04:00,1.10645,1.1065,1.1064,1.1065,73600001.0
2006-05-17 07:05:00,1.10649,1.10663,1.10649,1.10663,2900000.0
2006-05-17 07:06:00,1.10665,1.10665,1.10635,1.10648,55100000.0
2006-05-17 07:07:00,1.10645,1.10654,1.10634,1.10651,68500000.0
2006-05-17 07:08:00,1.10655,1.10655,1.10655,1.10655,11200000.0
2006-05-17 07:09:00,1.10655,1.10665,1.10655,1.10655,113900001.0
2006-05-17 07:10:00,1.10668,1.10675,1.10668,1.10675,30800000.0
2006-05-17 07:11:00,1.1068,1.1068,1.10664,1.10664,12700000.0
2006-05-17 07:12:00,1.10655,1.10665,1.10655,1.10658,129000003.0
2006-05-17 07:13:00,1.1066,1.10665,1.10652,1.1066,105800000.0
2006-05-17 07:14:00,1.10656,1.10665,1.10656,1.10665,86300000.0
2006-05-17 07:15:00,1.10667,1.10672,1.10667,1.1067,81300000.0
2006-05-17 07:16:00,1.1067,1.10675,1.1066,1.10665,127500000.0
2006-05-17 07:17:00,1.10668,1.1067,1.10668,1.1067,53700001.0
2006-05-17 07:18:00,1.10665,1.1067,1.10665,1.1067,76700002.0
2006-05-17 07:19:00,1.10665,1.1067,1.10665,1.1067,13000000.0
2006-05-17 07:20:00,1.10667,1.10686,1.10667,1.10681,72699998.0
2006-05-17 07:21:00,1.10677,1.10685,1.10675,1.1068,152400001.0
2006-05-17 07:22:00,1.10675,1.1068,1.10675,1.1068,93599996.0
2006-05-17 07:23:00,1.1068,1.1068,1.1068,1.1068,4000000.0
2006-05-17 07:24:00,1.10676,1.10676,1.10662,1.10662,41200002.0
2006-05-17 07:25:00,1.1066,1.10665,1.10655,1.10655,164499999.0
2006-05-17 07:26:00,1.1066,1.10662,1.10655,1.10655,28400000.0
2006-05-17 07:27:00,1.10664,1.10664,1.10664,1.10664,12900000.0
2006-05-17 07:28:00,1.10665,1.10678,1.10665,1.1067,204500000.0
2006-05-17 07:29:00,1.10662,1.1067,1.10662,1.1067,64700001.0
2006-05-17 07:30:00,1.10668,1.10672,1.10668,1.10672,29700000.0
2006-05-17 07:31:00,1.1068,1.10685,1.10672,1.1068,107299999.0
2006-05-17 07:32:00,1.10683,1.10698,1.10676,1.1068,88000000.0
2006-05-17 07:33:00,1.10676,1.10676,1.10665,1.10675,98000000.0
2006-05-17 07:34:00,1.10675,1.1068,1.10664,1.10664,104299998.0
2006-05-17 07:35:00,1.10653,1.10658,1.10651,1.10651,33900000.0
2006-05-17 07:36:00,1.1065,1.10655,1.10642,1.10648,87099999.0
2006-05-17 07:37:00,1.1065,1.1065,1.1065,1.1065,30700001.0
2006-05-17 07:38:00,1.10658,1.10678,1.10658,1.10658,103799999.0
2006-05-17 07:39:00,1.10646,1.10652,1.10646,1.10649,92699999.0
2006-05-17 07:40:00,1.10645,1.1065,1.10645,1.10648,91900001.0
2006-05-17 07:41:00,1.10657,1.10657,1.1064,1.10644,92400000.0
2006-05-17 07:42:00,1.10649,1.10657,1.10643,1.1065,113500001.0
2006-05-17 07:43:00,1.10644,1.10653,1.10637,1.10637,56300001.0
2006-05-17 07:44:00,1.1064,1.10645,1.1063,1.10645,57900000.0
2006-05-17 07:45:00,1.10633,1.10647,1.10633,1.10645,100299997.0
2006-05-17 07:46:00,1.1063,1.1063,1.10627,1.10627,27900000.0
2006-05-17 07:47:00,1.1061,1.10611,1.10601,1.10607,64899999.0
2006-05-17 07:48:00,1.1061,1.10621,1.10603,1.10603,66100000.0
2006-05-17 07:49:00,1.10612,1.10627,1.10612,1.10627,64600000.0
2006-05-17 07:50:00,1.10632,1.10632,1.10628,1.10628,60700000.0
2006-05-17 07:51:00,1.1062,1.10623,1.10615,1.10615,176099999.0
2006-05-17 07:52:00,1.10613,1.10613,1.10602,1.10602,28400000.0
2006-05-17 07:53:00,1.10595,1.10595,1.10585,1.10585,42900001.0
2006-05-17 07:54:00,1.10578,1.10596,1.10577,1.10578,67500002.0
2006-05-17 07:55:00,1.10581,1.10592,1.10574,1.10592,71800000.0
2006-05-17 07:56:00,1.10581,1.10583,1.10581,1.10583,72199999.0
2006-05-17 07:57:00,1.10566,1.10566,1.10562,1.10562,27600000.0
2006-05-17 07:58:00,1.10563,1.10568,1.10558,1.10568,36900000.0
2006-05-17 07:59:00,1.10565,1.10573,1.10565,1.1057,34399999.0
2006-05-17 08:00:00,1.10573,1.10593,1.10573,1.1058,89400001.0
2006-05-17 08:01:00,1.10561,1.10569,1.10561,1.10569,61299999.0
2006-05-17 08:02:00,1.10555,1.10565,1.10555,1.1056,45500000.0
2006-05-17 08:03:00,1.10557,1.10565,1.10551,1.10558,8000000.0
2006-05-17 08:04:00,1.10549,1.10571,1.10549,1.10571,81499999.0
2006-05-17 08:05:00,1.1057,1.10573,1.10565,1.1057,71200002.0
2006-05-17 08:06:00,1.1057,1.10575,1.1057,1.10575,33200000.0
2006-05-17 08:07:00,1.10575,1.10607,1.10575,1.10607,139800002.0
2006-05-17 08:08:00,1.10613,1.10613,1.1061,1.1061,47000000.0
2006-05-17 08:09:00,1.1061,1.10615,1.10603,1.10603,114400000.0
2006-05-17 08:10:00,1.1061,1.10615,1.106,1.10615,137800000.0
2006-05-17 08:11:00,1.10615,1.10631,1.10612,1.10631,69200000.0
2006-05-17 08:12:00,1.10627,1.10627,1.10618,1.10618,8800000.0
2006-05-17 08:13:00,1.10613,1.10617,1.10605,1.10605,61900000.0
2006-05-17 08:14:00,1.10605,1.10615,1.10605,1.1061,45700001.0
2006-05-17 08:15:00,1.1061,1.10613,1.10605,1.10605,101000003.0
2006-05-17 08:16:00,1.1061,1.1061,1.10605,1.10605,17000001.0
2006-05-17 08:17:00,1.10612,1.10615,1.10609,1.1061,85300000.0
2006-05-17 08:18:00,1.10605,1.10605,1.10605,1.10605,400000.0
2006-05-17 08:19:00,1.10619,1.10632,1.10619,1.10632,59399999.0
2006-05-17 08:20:00,1.10632,1.10655,1.10632,1.10655,143400001.0
2006-05-17 08:21:00,1.1066,1.10665,1.10642,1.10665,56100000.0
2006-05-17 08:22:00,1.10669,1.10669,1.10662,1.10662,58400000.0
2006-05-17 08:23:00,1.1066,1.10665,1.10655,1.1066,108499999.0
2006-05-17 08:24:00,1.1066,1.10677,1.1066,1.10677,108100000.0
2006-05-17 08:25:00,1.10676,1.10676,1.10657,1.10663,92399999.0
2006-05-17 08:26:00,1.10658,1.1068,1.10658,1.1068,133500000.0
2006-05-17 08:27:00,1.10685,1.10698,1.10681,1.10692,42000000.0
2006-05-17 08:28:00,1.10683,1.10683,1.10677,1.10677,8000000.0
2006-05-17 08:29:00,1.10673,1.10676,1.10668,1.10668,84700001.0
2006-05-17 08:30:00,1.10673,1.10683,1.10673,1.1068,64199999.0
2006-05-17 08:31:00,1.10681,1.10681,1.10668,1.10671,108600002.0
2006-05-17 08:32:00,1.10678,1.1068,1.10667,1.10679,143300004.0
2006-05-17 08:33:00,1.10676,1.10692,1.10672,1.10692,197700004.0
2006-05-17 08:34:00,1.10702,1.10724,1.10694,1.1072,169800000.0
2006-05-17 08:35:00,1.10735,1.10735,1.1071,1.10716,118500001.0
2006-05-17 08:36:00,1.10712,1.1072,1.10707,1.10707,77400002.0
2006-05-17 08:37:00,1.10713,1.10725,1.10712,1.10712,103200001.0
2006-05-17 08:38:00,1.10707,1.10707,1.10679,1.10686,106200001.0
2006-05-17 08:39:00,1.10685,1.10695,1.10685,1.1069,48600000.0
2006-05-17 08:40:00,1.10698,1.10709,1.10698,1.10709,25500000.0
2006-05-17 08:41:00,1.10716,1.10716,1.107,1.107,46200000.0
2006-05-17 08:42:00,1.10703,1.10706,1.10699,1.10702,82000003.0
2006-05-17 08:43:00,1.10703,1.10709,1.1069,1.10709,132100001.0
2006-05-17 08:44:00,1.10727,1.10728,1.10726,1.10728,63800000.0
2006-05-17 08:45:00,1.10732,1.10737,1.10732,1.10733,91200000.0
2006-05-17 08:46:00,1.10722,1.10722,1.1072,1.1072,31500001.0
2006-05-17 08:47:00,1.1071,1.1071,1.10703,1.10703,21500001.0
2006-05-17 08:48:00,1.10706,1.10706,1.10699,1.10699,47600000.0
2006-05-17 08:49:00,1.107,1.10705,1.107,1.10705,32400000.0
2006-05-17 08:50:00,1.10697,1.1071,1.10697,1.1071,39100001.0
2006-05-17 08:51:00,1.10709,1.10709,1.10695,1.107,13500000.0
2006-05-17 08:52:00,1.10702,1.10707,1.10689,1.10689,77300000.0
2006-05-17 08:53:00,1.1068,1.10685,1.10675,1.10678,134500002.0
2006-05-17 08:54:00,1.10679,1.10695,1.10679,1.10695,101200001.0
2006-05-17 08:55:00,1.1069,1.10695,1.10683,1.10695,158600001.0
2006-05-17 08:56:00,1.10692,1.10697,1.10678,1.10684,112299999.0
2006-05-17 08:57:00,1.1068,1.10685,1.10672,1.10672,103000001.0
2006-05-17 08:58:00,1.1068,1.10688,1.10672,1.1068,128200000.0
2006-05-17 08:59:00,1.10678,1.10683,1.10672,1.10672,42900000.0
2006-05-17 09:00:00,1.10667,1.10676,1.10659,1.10666,166400002.0
2006-05-17 09:01:00,1.10665,1.10665,1.10665,1.10665,9200000.0
2006-05-17 09:02:00,1.1067,1.10675,1.10662,1.10662,42200000.0
2006-05-17 09:03:00,1.10672,1.10678,1.10659,1.10666,51900000.0
2006-05-17 09:04:00,1.10677,1.10684,1.10662,1.1068,122499999.0
2006-05-17 09:05:00,1.1068,1.10681,1.10672,1.10675,121900001.0
2006-05-17 09:06:00,1.10685,1.10704,1.10685,1.10704,79700001.0
2006-05-17 09:07:00,1.10708,1.10711,1.10704,1.10708,200600003.0
2006-05-17 09:08:00,1.10709,1.10712,1.10696,1.10699,100999997.0
2006-05-17 09:09:00,1.10679,1.10679,1.10656,1.10666,114900001.0
2006-05-17 09:10:00,1.10653,1.10653,1.10624,1.10624,38200000.0
2006-05-17 09:11:00,1.10609,1.10612,1.10569,1.10569,94499998.0
2006-05-17 09:12:00,1.10566,1.10571,1.10566,1.10571,55400001.0
2006-05-17 09:13:00,1.1058,1.10603,1.1058,1.10591,79700000.0
2006-05-17 09:14:00,1.10583,1.10604,1.10583,1.10604,109800001.0
2006-05-17 09:15:00,1.10605,1.10605,1.10577,1.10577,113300005.0
2006-05-17 09:16:00,1.10573,1.10573,1.10559,1.10561,44890000.0
2006-05-17 09:17:00,1.10549,1.1056,1.10548,1.10548,67400000.0
2006-05-17 09:18:00,1.10535,1.10539,1.10529,1.10535,154600001.0
2006-05-17 09:19:00,1.10533,1.10545,1.10529,1.10535,137199998.0
2006-05-17 09:20:00,1.10536,1.10536,1.1051,1.10514,69100001.0
2006-05-17 09:21:00,1.10514,1.10514,1.10511,1.10511,7100000.0
2006-05-17 09:22:00,1.10535,1.10542,1.10535,1.10542,28399999.0
2006-05-17 09:23:00,1.10548,1.10548,1.10547,1.10547,68299999.0
2006-05-17 09:24:00,1.10545,1.10545,1.10535,1.10535,133500001.0
2006-05-17 09:25:00,1.10534,1.10534,1.10512,1.10523,113900001.0
2006-05-17 09:26:00,1.10517,1.10517,1.10513,1.10513,30700000.0
2006-05-17 09:27:00,1.10525,1.10537,1.10525,1.10536,60000002.0
2006-05-17 09:28:00,1.10545,1.10545,1.10537,1.1054,33300001.0
2006-05-17 09:29:00,1.10534,1.10534,1.1053,1.1053,41600001.0
2006-05-17 09:30:00,1.1052,1.1052,1.10518,1.10518,28700000.0
2006-05-17 09:31:00,1.10523,1.10527,1.10523,1.10527,31800001.0
2006-05-17 09:32:00,1.10523,1.10528,1.10522,1.10528,45700000.0
2006-05-17 09:33:00,1.10532,1.10542,1.10528,1.10528,92100000.0
2006-05-17 09:34:00,1.10537,1.1056,1.10537,1.1056,135800002.0
2006-05-17 09:35:00,1.1056,1.1056,1.10554,1.10558,88800002.0
2006-05-17 09:36:00,1.10552,1.10559,1.10547,1.10547,95100001.0
2006-05-17 09:37:00,1.1055,1.10555,1.10545,1.10545,88000000.0
2006-05-17 09:38:00,1.10557,1.10574,1.10557,1.10568,71799998.0
2006-05-17 09:39:00,1.10571,1.10581,1.10567,1.10581,78199999.0
2006-05-17 09:40:00,1.10576,1.10579,1.10576,1.10579,12000000.0
2006-05-17 09:41:00,1.10566,1.1058,1.10566,1.10573,58500001.0
2006-05-17 09:42:00,1.10587,1.10593,1.10581,1.10593,65700000.0
2006-05-17 09:43:00,1.1059,1.10597,1.1059,1.1059,32800000.0
2006-05-17 09:44:00,1.10582,1.10585,1.1058,1.1058,41300001.0
2006-05-17 09:45:00,1.10575,1.1058,1.10575,1.1058,12200000.0
2006-05-17 09:46:00,1.10571,1.10575,1.10561,1.10569,68500000.0
2006-05-17 09:47:00,1.10562,1.10572,1.10562,1.1057,90999999.0
2006-05-17 09:48:00,1.10561,1.10564,1.10557,1.1056,132999997.0
2006-05-17 09:49:00,1.10562,1.10568,1.10561,1.10561,100699999.0
2006-05-17 09:50:00,1.10544,1.10544,1.10541,1.10541,14300000.0
2006-05-17 09:51:00,1.10531,1.10531,1.10523,1.10527,141600000.0
2006-05-17 09:52:00,1.10521,1.10529,1.1052,1.1052,59200001.0
2006-05-17 09:53:00,1.10523,1.10527,1.10519,1.10522,50600000.0
2006-05-17 09:54:00,1.10525,1.10533,1.1052,1.1052,66199999.0
2006-05-17 09:55:00,1.10518,1.10523,1.10509,1.10523,51300000.0
2006-05-17 09:56:00,1.1052,1.1052,1.1052,1.1052,62700001.0
2006-05-17 09:57:00,1.10522,1.10542,1.10522,1.10528,81000000.0
2006-05-17 09:58:00,1.10533,1.10537,1.10533,1.10537,21700001.0
2006-05-17 09:59:00,1.10536,1.10536,1.10524,1.10524,95900002.0
2006-05-17 10:00:00,1.10513,1.10515,1.10501,1.10503,111500001.0
2006-05-17 10:01:00,1.10493,1.10493,1.10484,1.10484,72300001.0
2006-05-17 10:02:00,1.10483,1.10496,1.10483,1.10489,139100000.0
2006-05-17 10:03:00,1.1049,1.1049,1.10472,1.10472,56600000.0
2006-05-17 10:04:00,1.10485,1.10485,1.10472,1.10475,144099998.0
2006-05-17 10:05:00,1.10477,1.1049,1.1047,1.1047,112299996.0
2006-05-17 10:06:00,1.10482,1.10493,1.10481,1.10493,75900000.0
2006-05-17 10:07:00,1.10488,1.10499,1.10478,1.10492,100299998.0
2006-05-17 10:08:00,1.10496,1.10496,1.10496,1.10496,1700000.0
2006-05-17 10:09:00,1.10498,1.10498,1.10492,1.10492,53500000.0
2006-05-17 10:10:00,1.10485,1.1049,1.10485,1.10488,44300000.0
2006-05-17 10:11:00,1.10495,1.10498,1.10495,1.10498,73000001.0
2006-05-17 10:12:00,1.10493,1.10505,1.10493,1.10505,69699998.0
2006-05-17 10:13:00,1.10503,1.10511,1.10503,1.10507,97199999.0
2006-05-17 10:14:00,1.10503,1.10507,1.10499,1.10502,160499999.0
2006-05-17 10:15:00,1.10509,1.10517,1.105,1.10505,86889997.0
2006-05-17 10:16:00,1.10507,1.10515,1.105,1.105,168300003.0
2006-05-17 10:17:00,1.10508,1.10508,1.10498,1.10503,137599999.0
2006-05-17 10:18:00,1.10507,1.10515,1.10505,1.10505,144500003.0
2006-05-17 10:19:00,1.10503,1.10507,1.10497,1.10497,43600000.0
2006-05-17 10:20:00,1.10498,1.10512,1.10491,1.10512,108500001.0
2006-05-17 10:21:00,1.10501,1.10508,1.10481,1.10504,63500000.0
2006-05-17 10:22:00,1.10495,1.10508,1.10495,1.10505,129499999.0
2006-05-17 10:23:00,1.10508,1.10508,1.10499,1.10508,87299997.0
2006-05-17 10:24:00,1.10515,1.10515,1.10502,1.1051,29000000.0
2006-05-17 10:25:00,1.10512,1.10517,1.10502,1.10511,120799999.0
2006-05-17 10:26:00,1.10512,1.10512,1.10498,1.1051,135900002.0
2006-05-17 10:27:00,1.105,1.10514,1.105,1.1051,62499999.0
2006-05-17 10:28:00,1.10509,1.10509,1.10492,1.10497,171499999.0
2006-05-17 10:29:00,1.10495,1.10505,1.10493,1.10498,116700002.0
2006-05-17 10:30:00,1.10495,1.10495,1.10492,1.10492,78200000.0
2006-05-17 10:31:00,1.10502,1.10505,1.105,1.105,16800000.0
2006-05-17 10:32:00,1.10498,1.10498,1.10486,1.10492,60000000.0
2006-05-17 10:33:00,1.1049,1.1049,1.1049,1.1049,36700001.0
2006-05-17 10:34:00,1.10488,1.10499,1.10488,1.10496,179199999.0
2006-05-17 10:35:00,1.10488,1.10488,1.10473,1.10483,114800000.0
2006-05-17 10:36:00,1.10487,1.10487,1.10461,1.1048,128700002.0
2006-05-17 10:37:00,1.10482,1.10505,1.10482,1.10505,110000001.0
2006-05-17 10:38:00,1.10503,1.10503,1.10481,1.10481,117000000.0
2006-05-17 10:39:00,1.10488,1.10488,1.1048,1.1048,60500000.0
2006-05-17 10:40:00,1.10471,1.10495,1.10471,1.10488,78600000.0
2006-05-17 10:41:00,1.10488,1.10495,1.10485,1.10485,93300000.0
2006-05-17 10:42:00,1.10488,1.10515,1.10488,1.10515,149399998.0
2006-05-17 10:43:00,1.10515,1.10518,1.10508,1.10518,27400000.0
2006-05-17 10:44:00,1.1051,1.10515,1.10505,1.10512,76099999.0
2006-05-17 10:45:00,1.10515,1.10515,1.10508,1.1051,100799999.0
2006-05-17 10:46:00,1.10508,1.10518,1.10505,1.1051,117499999.0
2006-05-17 10:47:00,1.10505,1.1051,1.10505,1.1051,44600000.0
2006-05-17 10:48:00,1.10512,1.10522,1.10509,1.10511,153400000.0
2006-05-17 10:49:00,1.1051,1.1051,1.10493,1.10504,113300000.0
2006-05-17 10:50:00,1.10507,1.10544,1.10507,1.1052,137000002.0
2006-05-17 10:51:00,1.10505,1.10505,1.10478,1.10488,206799999.0
2006-05-17 10:52:00,1.1047,1.1047,1.10449,1.10449,44800000.0
2006-05-17 10:53:00,1.10431,1.10437,1.1041,1.1041,93000001.0
2006-05-17 10:54:00,1.10412,1.1042,1.10412,1.10418,84599997.0
2006-05-17 10:55:00,1.10413,1.10413,1.10396,1.10396,137000003.0
2006-05-17 10:56:00,1.10402,1.10426,1.10402,1.10419,108699998.0
2006-05-17 10:57:00,1.10415,1.10428,1.10413,1.10413,79799998.0
2006-05-17 10:58:00,1.10424,1.10455,1.10424,1.10449,95600002.0
2006-05-17 10:59:00,1.10448,1.10448,1.10427,1.10427,60100001.0
2006-05-17 11:00:00,1.10412,1.10432,1.10412,1.10428,112599999.0
2006-05-17 11:01:00,1.10437,1.10463,1.10437,1.10463,25800000.0
2006-05-17 11:02:00,1.10471,1.10474,1.10454,1.10454,172700002.0
2006-05-17 11:03:00,1.10437,1.10437,1.1042,1.1043,108700002.0
2006-05-17 11:04:00,1.10427,1.1043,1.10422,1.10428,34500000.0
2006-05-17 11:05:00,1.10427,1.10428,1.10422,1.10422,51199999.0
2006-05-17 11:06:00,1.10418,1.10427,1.10414,1.10427,146800000.0
2006-05-17 11:07:00,1.10426,1.10426,1.10416,1.10416,14600000.0
2006-05-17 11:08:00,1.10405,1.10405,1.10391,1.104,123000001.0
2006-05-17 11:09:00,1.10391,1.10399,1.10391,1.10397,91499999.0
2006-05-17 11:10:00,1.10398,1.10398,1.10391,1.10392,92099998.0
2006-05-17 11:11:00,1.10388,1.10402,1.10382,1.10402,135500002.0
2006-05-17 11:12:00,1.10403,1.10425,1.10403,1.10425,268100004.0
2006-05-17 11:13:00,1.1043,1.1043,1.10425,1.10425,85600000.0
2006-05-17 11:14:00,1.10421,1.10432,1.10415,1.10415,106499995.0
2006-05-17 11:15:00,1.10413,1.10425,1.10413,1.1042,196899999.0
2006-05-17 11:16:00,1.10422,1.10431,1.10421,1.10429,95399999.0
2006-05-17 11:17:00,1.10425,1.1043,1.10425,1.10428,59199999.0
2006-05-17 11:18:00,1.10428,1.10438,1.10428,1.10433,100499998.0
2006-05-17 11:19:00,1.10438,1.10438,1.10425,1.10425,149199998.0
2006-05-17 11:20:00,1.10424,1.10424,1.10402,1.10403,183000000.0
2006-05-17 11:21:00,1.10412,1.10422,1.10407,1.10407,92000001.0
2006-05-17 11:22:00,1.10403,1.10403,1.10388,1.10393,82200001.0
2006-05-17 11:23:00,1.10385,1.10395,1.10385,1.10395,46399998.0
2006-05-17 11:24:00,1.10387,1.104,1.10386,1.10386,139300002.0
2006-05-17 11:25:00,1.10395,1.10395,1.10385,1.1039,73400000.0
2006-05-17 11:26:00,1.1039,1.10395,1.1039,1.10395,106000001.0
2006-05-17 11:27:00,1.10392,1.104,1.10388,1.10399,157500001.0
2006-05-17 11:28:00,1.10398,1.10401,1.10393,1.10398,47900000.0
2006-05-17 11:29:00,1.10395,1.10406,1.10393,1.10393,123800000.0
2006-05-17 11:30:00,1.10402,1.1042,1.104,1.10419,50800000.0
2006-05-17 11:31:00,1.10419,1.10423,1.10413,1.10418,52000000.0
2006-05-17 11:32:00,1.10412,1.1042,1.10408,1.10412,113399998.0
2006-05-17 11:33:00,1.10404,1.10414,1.10401,1.10414,41500001.0
2006-05-17 11:34:00,1.10412,1.10425,1.1041,1.10418,115699999.0
2006-05-17 11:35:00,1.1042,1.10423,1.10413,1.10415,86899999.0
2006-05-17 11:36:00,1.10414,1.10419,1.10408,1.10413,60000002.0
2006-05-17 11:37:00,1.10416,1.10428,1.10416,1.10419,125100000.0
2006-05-17 11:38:00,1.10417,1.10425,1.10415,1.10425,73400000.0
2006-05-17 11:39:00,1.1042,1.10423,1.10415,1.10423,108200000.0
2006-05-17 11:40:00,1.10417,1.10417,1.10401,1.1041,161200001.0
2006-05-17 11:41:00,1.10412,1.10412,1.10396,1.10405,146500002.0
2006-05-17 11:42:00,1.10412,1.1042,1.10407,1.10414,87899999.0
2006-05-17 11:43:00,1.10419,1.10419,1.10409,1.10415,90900001.0
2006-05-17 11:44:00,1.1039,1.1041,1.1039,1.10407,112600001.0
2006-05-17 11:45:00,1.10405,1.10442,1.10404,1.10433,123599999.0
2006-05-17 11:46:00,1.10433,1.10483,1.10422,1.10483,92799998.0
2006-05-17 11:47:00,1.10476,1.10476,1.10444,1.10455,47400002.0
2006-05-17 11:48:00,1.10451,1.10481,1.10451,1.10481,84400003.0
2006-05-17 11:49:00,1.10505,1.1052,1.10501,1.10519,64100000.0
2006-05-17 11:50:00,1.10527,1.10529,1.10519,1.10528,191699998.0
2006-05-17 11:51:00,1.10534,1.10544,1.1052,1.1052,160199999.0
2006-05-17 11:52:00,1.10536,1.10556,1.10532,1.10532,200300004.0
2006-05-17 11:53:00,1.1052,1.10536,1.1052,1.1052,138200000.0
2006-05-17 11:54:00,1.10525,1.10525,1.10515,1.10518,119999996.0
2006-05-17 11:55:00,1.10525,1.10525,1.10512,1.1052,116399999.0
2006-05-17 11:56:00,1.10521,1.10528,1.1052,1.10528,83099998.0
2006-05-17 11:57:00,1.1053,1.10535,1.10525,1.10525,88200001.0
2006-05-17 11:58:00,1.10525,1.10532,1.10525,1.10525,112600001.0
2006-05-17 11:59:00,1.1053,1.10535,1.10527,1.1053,80700001.0
2006-05-17 12:00:00,1.10537,1.10537,1.10525,1.10525,56400000.0
2006-05-17 12:01:00,1.1052,1.1052,1.10512,1.10515,102900001.0
2006-05-17 12:02:00,1.10515,1.1052,1.10515,1.10515,10100000.0
2006-05-17 12:03:00,1.10522,1.10534,1.10522,1.10523,62000001.0
2006-05-17 12:04:00,1.10534,1.1054,1.10531,1.10533,101300000.0
2006-05-17 12:05:00,1.10532,1.10546,1.10532,1.10536,55700002.0
2006-05-17 12:06:00,1.10543,1.10543,1.10533,1.10533,24500000.0
2006-05-17 12:07:00,1.1054,1.1054,1.10535,1.10535,122400002.0
2006-05-17 12:08:00,1.10535,1.10545,1.1053,1.10545,91000001.0
2006-05-17 12:09:00,1.1054,1.1054,1.10535,1.1054,53299999.0
2006-05-17 12:10:00,1.10539,1.1055,1.1053,1.1053,89100000.0
2006-05-17 12:11:00,1.10525,1.10535,1.10525,1.10532,53600000.0
2006-05-17 12:12:00,1.10528,1.10544,1.10528,1.10531,154400001.0
2006-05-17 12:13:00,1.10525,1.10542,1.10525,1.1053,143100001.0
2006-05-17 12:14:00,1.10531,1.10533,1.10508,1.10508,65800001.0
2006-05-17 12:15:00,1.10508,1.10522,1.10507,1.10515,64900000.0
2006-05-17 12:16:00,1.10502,1.10505,1.10482,1.10489,156900006.0
2006-05-17 12:17:00,1.10501,1.10517,1.10501,1.10501,126600000.0
2006-05-17 12:18:00,1.10501,1.10502,1.10496,1.10499,146200001.0
2006-05-17 12:19:00,1.10508,1.10508,1.10492,1.10492,63800000.0
2006-05-17 12:20:00,1.10503,1.10533,1.10503,1.10516,138400001.0
2006-05-17 12:21:00,1.10518,1.1053,1.10518,1.10521,117400001.0
2006-05-17 12:22:00,1.10532,1.10532,1.10525,1.10532,41100000.0
2006-05-17 12:23:00,1.10537,1.10537,1.10517,1.10517,47199999.0
2006-05-17 12:24:00,1.1051,1.1051,1.10505,1.10505,54800002.0
2006-05-17 12:25:00,1.10507,1.10523,1.10507,1.1052,106700003.0
2006-05-17 12:26:00,1.10527,1.10528,1.10515,1.10528,111700001.0
2006-05-17 12:27:00,1.10527,1.1053,1.10519,1.10528,87499999.0
2006-05-17 12:28:00,1.10518,1.10528,1.10513,1.10528,139199999.0
2006-05-17 12:29:00,1.10533,1.10549,1.10533,1.10545,144599999.0
2006-05-17 12:30:00,1.10541,1.10544,1.10541,1.10544,53600002.0
2006-05-17 12:31:00,1.10533,1.10543,1.10509,1.10509,101800002.0
2006-05-17 12:32:00,1.10482,1.10494,1.10475,1.10484,76500000.0
2006-05-17 12:33:00,1.10481,1.10481,1.10472,1.10479,58500001.0
2006-05-17 12:34:00,1.10485,1.10495,1.10485,1.10485,117999999.0
2006-05-17 12:35:00,1.10495,1.10495,1.10485,1.10485,52899999.0
2006-05-17 12:36:00,1.10487,1.10487,1.10485,1.10485,28000001.0
2006-05-17 12:37:00,1.1049,1.10495,1.10485,1.1049,203600001.0
2006-05-17 12:38:00,1.10488,1.10488,1.10484,1.10484,1600000.0
2006-05-17 12:39:00,1.10487,1.10492,1.1048,1.10488,13700000.0
2006-05-17 12:40:00,1.10495,1.10495,1.10482,1.10492,145000000.0
2006-05-17 12:41:00,1.10493,1.10507,1.10493,1.10507,96999999.0
2006-05-17 12:42:00,1.10508,1.10513,1.10502,1.10509,154900000.0
2006-05-17 12:43:00,1.10503,1.10515,1.10499,1.10515,59100001.0
2006-05-17 12:44:00,1.10518,1.10531,1.10518,1.10528,150500004.0
2006-05-17 12:45:00,1.10524,1.10524,1.10505,1.10518,74500000.0
2006-05-17 12:46:00,1.10519,1.10522,1.10512,1.10518,63999999.0
2006-05-17 12:47:00,1.10518,1.10518,1.10515,1.10515,36700000.0
2006-05-17 12:48:00,1.10517,1.1052,1.10506,1.10519,46900000.0
2006-05-17 12:49:00,1.1052,1.1052,1.10512,1.10512,27000000.0
2006-05-17 12:50:00,1.10515,1.10528,1.10515,1.10525,44000000.0
2006-05-17 12:51:00,1.10517,1.1052,1.1051,1.1052,34300001.0
2006-05-17 12:52:00,1.10512,1.10515,1.10493,1.10515,82700001.0
2006-05-17 12:53:00,1.10518,1.10518,1.10514,1.10514,47000000.0
2006-05-17 12:54:00,1.10505,1.10505,1.10494,1.10495,73399999.0
2006-05-17 12:55:00,1.10495,1.105,1.10495,1.10495,50000000.0
2006-05-17 12:56:00,1.10495,1.10495,1.10454,1.10455,106099998.0
2006-05-17 12:57:00,1.10455,1.10459,1.10415,1.10438,126600001.0
2006-05-17 12:58:00,1.10425,1.10425,1.10356,1.1036,50099999.0
2006-05-17 12:59:00,1.10355,1.10356,1.10343,1.10352,158100000.0
2006-05-17 13:00:00,1.10333,1.10333,1.1029,1.1029,162000000.0
2006-05-17 13:01:00,1.10291,1.10291,1.10247,1.10252,115500002.0
2006-05-17 13:02:00,1.10234,1.10234,1.10221,1.10233,86300000.0
2006-05-17 13:03:00,1.10245,1.10256,1.10245,1.10247,84600002.0
2006-05-17 13:04:00,1.10245,1.10249,1.10235,1.10237,81700001.0
2006-05-17 13:05:00,1.10243,1.10251,1.10242,1.10242,86800000.0
2006-05-17 13:06:00,1.10249,1.10274,1.10249,1.10274,73899999.0
2006-05-17 13:07:00,1.10282,1.10288,1.10276,1.10279,153999997.0
2006-05-17 13:08:00,1.1028,1.10285,1.10268,1.10278,104499998.0
2006-05-17 13:09:00,1.10277,1.10286,1.10277,1.10286,68000002.0
2006-05-17 13:10:00,1.10285,1.10293,1.10285,1.10293,83699999.0
2006-05-17 13:11:00,1.10295,1.10313,1.10285,1.10313,55000001.0
2006-05-17 13:12:00,1.10314,1.10314,1.10313,1.10313,1700000.0
2006-05-17 13:13:00,1.1031,1.10314,1.10271,1.10271,128500001.0
2006-05-17 13:14:00,1.10243,1.10252,1.10236,1.10252,91800001.0
2006-05-17 13:15:00,1.10245,1.10259,1.1024,1.10257,63100001.0
2006-05-17 13:16:00,1.10259,1.10266,1.10255,1.10255,145299998.0
2006-05-17 13:17:00,1.10268,1.1028,1.10268,1.10275,135199997.0
2006-05-17 13:18:00,1.10283,1.1031,1.10283,1.10305,62299999.0
2006-05-17 13:19:00,1.10312,1.10312,1.10305,1.10307,62700002.0
2006-05-17 13:20:00,1.10299,1.10301,1.10286,1.10294,147699999.0
2006-05-17 13:21:00,1.10295,1.10298,1.10289,1.10292,61799998.0
2006-05-17 13:22:00,1.1028,1.10295,1.1028,1.10295,166799998.0
2006-05-17 13:23:00,1.103,1.103,1.103,1.103,29700000.0
2006-05-17 13:24:00,1.103,1.10302,1.10287,1.10297,101699999.0
2006-05-17 13:25:00,1.10288,1.10288,1.10279,1.1028,75500002.0
2006-05-17 13:26:00,1.10281,1.10292,1.10281,1.10291,15400000.0
2006-05-17 13:27:00,1.10299,1.10299,1.1029,1.10292,88600000.0
2006-05-17 13:28:00,1.1029,1.1029,1.10285,1.10285,85099998.0
2006-05-17 13:29:00,1.1029,1.10295,1.10285,1.10285,88600001.0
2006-05-17 13:30:00,1.10297,1.10334,1.10297,1.10328,84699999.0
2006-05-17 13:31:00,1.10327,1.10339,1.1032,1.1032,94700001.0
2006-05-17 13:32:00,1.10316,1.10332,1.10315,1.1033,103700002.0
2006-05-17 13:33:00,1.10352,1.10382,1.10351,1.10382,59900000.0
2006-05-17 13:34:00,1.10403,1.10428,1.10403,1.10423,67900002.0
2006-05-17 13:35:00,1.10422,1.10426,1.10414,1.10425,103900001.0
2006-05-17 13:36:00,1.10425,1.10445,1.10425,1.1044,74000000.0
2006-05-17 13:37:00,1.10422,1.10422,1.10398,1.10404,88400001.0
2006-05-17 13:38:00,1.10395,1.10411,1.10395,1.10402,126600000.0
2006-05-17 13:39:00,1.10395,1.10404,1.10386,1.10404,165500000.0
2006-05-17 13:40:00,1.10445,1.10525,1.10445,1.10525,95199999.0
2006-05-17 13:41:00,1.10519,1.10519,1.10467,1.10468,102500002.0
2006-05-17 13:42:00,1.10472,1.10472,1.10449,1.10453,177700002.0
2006-05-17 13:43:00,1.10458,1.10458,1.10437,1.10437,122599998.0
2006-05-17 13:44:00,1.10439,1.10439,1.10426,1.10427,135199998.0
2006-05-17 13:45:00,1.10438,1.10457,1.10438,1.1045,33300000.0
2006-05-17 13:46:00,1.10438,1.10438,1.10412,1.10423,92599998.0
2006-05-17 13:47:00,1.10415,1.10433,1.10415,1.10433,176799999.0
2006-05-17 13:48:00,1.1043,1.1043,1.10415,1.10415,29600000.0
2006-05-17 13:49:00,1.1042,1.10425,1.10409,1.10409,125399997.0
2006-05-17 13:50:00,1.10412,1.10419,1.10412,1.10419,83999999.0
2006-05-17 13:51:00,1.10414,1.10434,1.10414,1.10425,111299999.0
2006-05-17 13:52:00,1.1042,1.1046,1.1042,1.1046,92900000.0
2006-05-17 13:53:00,1.10455,1.10455,1.10445,1.10449,83200002.0
2006-05-17 13:54:00,1.10457,1.10457,1.10447,1.10449,113899998.0
2006-05-17 13:55:00,1.10444,1.10451,1.10441,1.1045,127999998.0
2006-05-17 13:56:00,1.10443,1.1045,1.10438,1.10442,48200000.0
2006-05-17 13:57:00,1.10436,1.10463,1.10436,1.10463,57200000.0
2006-05-17 13:58:00,1.10474,1.10474,1.10463,1.10464,60900000.0
2006-05-17 13:59:00,1.10482,1.10482,1.1047,1.10471,41800000.0
2006-05-17 14:00:00,1.10473,1.10489,1.10461,1.10461,83399999.0
2006-05-17 14:01:00,1.10458,1.10458,1.10449,1.10449,23900000.0
2006-05-17 14:02:00,1.10454,1.10466,1.10452,1.10452,101900000.0
2006-05-17 14:03:00,1.10445,1.10455,1.10445,1.1045,154200000.0
2006-05-17 14:04:00,1.10422,1.10422,1.10421,1.10421,54300000.0
2006-05-17 14:05:00,1.10414,1.10442,1.10414,1.10438,56000000.0
2006-05-17 14:06:00,1.10442,1.10442,1.10418,1.10421,111700001.0
2006-05-17 14:07:00,1.10425,1.1046,1.1042,1.1046,102000000.0
2006-05-17 14:08:00,1.1046,1.1046,1.10441,1.1045,111700000.0
2006-05-17 14:09:00,1.10447,1.1047,1.10442,1.10455,162500001.0
2006-05-17 14:10:00,1.10461,1.10461,1.10438,1.10442,166000001.0
2006-05-17 14:11:00,1.10441,1.10444,1.10423,1.10425,165600002.0
2006-05-17 14:12:00,1.1042,1.10428,1.10414,1.10414,109500001.0
2006-05-17 14:13:00,1.10413,1.1042,1.10408,1.10408,90500000.0
2006-05-17 14:14:00,1.10409,1.10419,1.10405,1.10406,65700001.0
2006-05-17 14:15:00,1.10403,1.10416,1.10403,1.10405,87399998.0
2006-05-17 14:16:00,1.10397,1.10397,1.10366,1.10366,99800000.0
2006-05-17 14:17:00,1.1038,1.10385,1.10379,1.10379,80300001.0
2006-05-17 14:18:00,1.10383,1.10391,1.10379,1.10391,67300001.0
2006-05-17 14:19:00,1.10396,1.10399,1.10384,1.10392,69800000.0
2006-05-17 14:20:00,1.10398,1.10405,1.10395,1.104,105900001.0
2006-05-17 14:21:00,1.10395,1.10398,1.1039,1.10392,70700001.0
2006-05-17 14:22:00,1.10378,1.10378,1.10372,1.10372,6600000.0
2006-05-17 14:23:00,1.10363,1.10363,1.1031,1.1031,59200000.0
2006-05-17 14:24:00,1.10308,1.10343,1.10301,1.10343,111599999.0
2006-05-17 14:25:00,1.1035,1.10361,1.10343,1.10349,107899999.0
2006-05-17 14:26:00,1.10348,1.10369,1.10344,1.10369,59100000.0
2006-05-17 14:27:00,1.10381,1.10399,1.10378,1.1039,96700001.0
2006-05-17 14:28:00,1.10384,1.10394,1.10379,1.10394,136500002.0
2006-05-17 14:29:00,1.10383,1.10405,1.10367,1.10405,94600000.0
2006-05-17 14:30:00,1.10381,1.10401,1.10337,1.1034,153899998.0
2006-05-17 14:31:00,1.10323,1.1037,1.10323,1.1037,64500002.0
2006-05-17 14:32:00,1.10384,1.10434,1.10384,1.10434,55900000.0
2006-05-17 14:33:00,1.10459,1.10496,1.10457,1.10457,119500000.0
2006-05-17 14:34:00,1.10473,1.10501,1.10473,1.10501,39200001.0
2006-05-17 14:35:00,1.10524,1.10557,1.10524,1.10549,59100000.0
2006-05-17 14:36:00,1.10543,1.10557,1.10525,1.10529,91299997.0
2006-05-17 14:37:00,1.10498,1.10498,1.10469,1.1047,95100001.0
2006-05-17 14:38:00,1.10462,1.10462,1.10404,1.10407,114499999.0
2006-05-17 14:39:00,1.10387,1.10387,1.10351,1.10358,114600001.0
2006-05-17 14:40:00,1.10351,1.10352,1.10351,1.10352,6800000.0
2006-05-17 14:41:00,1.10342,1.10358,1.10341,1.10348,97900000.0
2006-05-17 14:42:00,1.10319,1.10319,1.10286,1.10286,89700001.0
2006-05-17 14:43:00,1.10259,1.10284,1.10244,1.10254,124800000.0
2006-05-17 14:44:00,1.10241,1.1029,1.10241,1.1029,116999998.0
2006-05-17 14:45:00,1.10295,1.10296,1.10279,1.10292,88000000.0
2006-05-17 14:46:00,1.10289,1.10289,1.1024,1.10257,126000002.0
2006-05-17 14:47:00,1.10258,1.10283,1.10257,1.10281,124699999.0
2006-05-17 14:48:00,1.10295,1.10336,1.10295,1.10336,76100000.0
2006-05-17 14:49:00,1.10339,1.10352,1.10339,1.1034,109700001.0
2006-05-17 14:50:00,1.10331,1.10331,1.10273,1.10273,27900000.0
2006-05-17 14:51:00,1.10253,1.10292,1.10253,1.10292,98100002.0
2006-05-17 14:52:00,1.10323,1.10361,1.10323,1.10353,98100000.0
2006-05-17 14:53:00,1.10369,1.10386,1.10361,1.10361,61599998.0
2006-05-17 14:54:00,1.1034,1.10353,1.10319,1.1033,183800000.0
2006-05-17 14:55:00,1.10337,1.10344,1.10309,1.10312,129200000.0
2006-05-17 14:56:00,1.10307,1.10354,1.10307,1.10354,91099999.0
2006-05-17 14:57:00,1.10373,1.10411,1.10373,1.10411,26200000.0
2006-05-17 14:58:00,1.1044,1.10451,1.10407,1.10407,159899998.0
2006-05-17 14:59:00,1.10422,1.10425,1.10408,1.10417,79300000.0
2006-05-17 15:00:00,1.10422,1.10425,1.10408,1.1041,74200002.0
2006-05-17 15:01:00,1.10387,1.10387,1.10367,1.10369,110900000.0
2006-05-17 15:02:00,1.10373,1.10374,1.10327,1.10327,34400000.0
2006-05-17 15:03:00,1.103,1.10315,1.10291,1.10315,67299999.0
2006-05-17 15:04:00,1.1031,1.1031,1.10285,1.1029,64400001.0
2006-05-17 15:05:00,1.10293,1.10298,1.10226,1.10226,77899999.0
2006-05-17 15:06:00,1.10218,1.10218,1.10143,1.10156,93199998.0
2006-05-17 15:07:00,1.10159,1.10183,1.10157,1.10178,199800004.0
2006-05-17 15:08:00,1.10177,1.10184,1.10173,1.10173,134599998.0
2006-05-17 15:09:00,1.10189,1.10204,1.10187,1.10198,89099997.0
2006-05-17 15:10:00,1.10168,1.10168,1.10152,1.10152,4900000.0
2006-05-17 15:11:00,1.10125,1.10181,1.10122,1.10181,165000002.0
2006-05-17 15:12:00,1.10193,1.10198,1.10192,1.10192,120200000.0
2006-05-17 15:13:00,1.10203,1.10225,1.10189,1.10225,153900002.0
2006-05-17 15:14:00,1.10223,1.10223,1.10207,1.10207,56200000.0
2006-05-17 15:15:00,1.10231,1.10246,1.10231,1.10233,45400000.0
2006-05-17 15:16:00,1.10237,1.10259,1.10237,1.10257,78000000.0
2006-05-17 15:17:00,1.10256,1.10274,1.10249,1.10274,106500000.0
2006-05-17 15:18:00,1.10288,1.10318,1.10288,1.10298,46599999.0
2006-05-17 15:19:00,1.1029,1.10381,1.1029,1.10381,93499999.0
2006-05-17 15:20:00,1.10423,1.10495,1.10423,1.10495,92200000.0
2006-05-17 15:21:00,1.10485,1.1052,1.10485,1.10511,98100001.0
2006-05-17 15:22:00,1.10514,1.10524,1.10514,1.1052,99800000.0
2006-05-17 15:23:00,1.10503,1.10503,1.10489,1.10498,104400000.0
2006-05-17 15:24:00,1.10509,1.10556,1.10509,1.10542,73400000.0
2006-05-17 15:25:00,1.10567,1.10633,1.10567,1.10627,164999997.0
2006-05-17 15:26:00,1.10653,1.10678,1.10637,1.10678,117600001.0
2006-05-17 15:27:00,1.10694,1.10711,1.10692,1.10708,197300002.0
2006-05-17 15:28:00,1.10707,1.10714,1.10679,1.10679,121799999.0
2006-05-17 15:29:00,1.10681,1.10686,1.10665,1.10665,124500000.0
2006-05-17 15:30:00,1.10648,1.10648,1.10612,1.10612,55900000.0
2006-05-17 15:31:00,1.10619,1.10652,1.10619,1.10648,83500002.0
2006-05-17 15:32:00,1.10655,1.10655,1.1063,1.10635,94100002.0
2006-05-17 15:33:00,1.1064,1.10656,1.1064,1.10655,72900002.0
2006-05-17 15:34:00,1.10656,1.10691,1.10643,1.10691,102900000.0
2006-05-17 15:35:00,1.10702,1.1071,1.10644,1.10644,136000002.0
2006-05-17 15:36:00,1.10643,1.10644,1.10618,1.10618,88200002.0
2006-05-17 15:37:00,1.10603,1.1062,1.10596,1.10609,102700002.0
2006-05-17 15:38:00,1.10618,1.10649,1.10618,1.10649,95799999.0
2006-05-17 15:39:00,1.10655,1.10655,1.10625,1.10647,92400000.0
2006-05-17 15:40:00,1.10653,1.10662,1.10653,1.10659,23900000.0
2006-05-17 15:41:00,1.10652,1.10665,1.10652,1.1066,87499999.0
2006-05-17 15:42:00,1.10667,1.10704,1.10667,1.10699,43000000.0
2006-05-17 15:43:00,1.10694,1.10694,1.10663,1.10683,94300001.0
2006-05-17 15:44:00,1.107,1.10725,1.107,1.10725,77900002.0
2006-05-17 15:45:00,1.1073,1.1073,1.1071,1.10718,79800001.0
2006-05-17 15:46:00,1.10707,1.10713,1.10687,1.10692,63800001.0
2006-05-17 15:47:00,1.10686,1.10686,1.10671,1.10671,63700001.0
2006-05-17 15:48:00,1.1069,1.10708,1.10686,1.10686,70199998.0
2006-05-17 15:49:00,1.10687,1.10695,1.10678,1.10688,166900002.0
2006-05-17 15:50:00,1.10685,1.10686,1.10668,1.10682,168600002.0
2006-05-17 15:51:00,1.10687,1.10688,1.10673,1.10687,87389999.0
2006-05-17 15:52:00,1.10682,1.107,1.10676,1.10681,78299998.0
2006-05-17 15:53:00,1.1068,1.1068,1.10646,1.10646,71099999.0
2006-05-17 15:54:00,1.10627,1.10627,1.10604,1.10607,85099998.0
2006-05-17 15:55:00,1.10595,1.106,1.10595,1.106,37399998.0
2006-05-17 15:56:00,1.10587,1.10589,1.10559,1.1056,99600000.0
2006-05-17 15:57:00,1.1056,1.10579,1.1056,1.10566,41000000.0
2006-05-17 15:58:00,1.10577,1.10606,1.10577,1.10598,131000001.0
2006-05-17 15:59:00,1.10611,1.10616,1.10595,1.10605,67800000.0
2006-05-17 16:00:00,1.10605,1.10611,1.10576,1.1058,138899999.0
2006-05-17 16:01:00,1.10565,1.10565,1.10545,1.10556,143100003.0
2006-05-17 16:02:00,1.10565,1.10571,1.1054,1.1054,106600001.0
2006-05-17 16:03:00,1.10531,1.10533,1.10525,1.10525,40700001.0
2006-05-17 16:04:00,1.10525,1.10529,1.10511,1.10512,131800000.0
2006-05-17 16:05:00,1.10494,1.10494,1.10471,1.10471,32700000.0
2006-05-17 16:06:00,1.1045,1.10484,1.10445,1.10484,114800002.0
2006-05-17 16:07:00,1.10488,1.10495,1.10469,1.10495,77900001.0
2006-05-17 16:08:00,1.10505,1.10531,1.10505,1.10522,156500002.0
2006-05-17 16:09:00,1.10523,1.10527,1.10515,1.10527,96299999.0
2006-05-17 16:10:00,1.10525,1.10525,1.10493,1.10511,138800001.0
2006-05-17 16:11:00,1.10518,1.10538,1.10518,1.10538,98299999.0
2006-05-17 16:12:00,1.10534,1.10568,1.10534,1.10568,56200000.0
2006-05-17 16:13:00,1.10563,1.10587,1.10563,1.10582,100899999.0
2006-05-17 16:14:00,1.10574,1.10581,1.1057,1.10578,48700000.0
2006-05-17 16:15:00,1.10574,1.10583,1.10572,1.10573,120700002.0
2006-05-17 16:16:00,1.10581,1.10581,1.10572,1.10572,85800002.0
2006-05-17 16:17:00,1.10575,1.10575,1.1057,1.1057,25400001.0
2006-05-17 16:18:00,1.10575,1.10575,1.10567,1.10572,83700000.0
2006-05-17 16:19:00,1.10584,1.10626,1.10584,1.10617,143200002.0
2006-05-17 16:20:00,1.10603,1.10603,1.10581,1.10585,110400001.0
2006-05-17 16:21:00,1.10587,1.10616,1.10587,1.1061,110700002.0
2006-05-17 16:22:00,1.10611,1.10611,1.10589,1.10599,164000001.0
2006-05-17 16:23:00,1.10604,1.10608,1.10593,1.10603,124700002.0
2006-05-17 16:24:00,1.10622,1.10654,1.10622,1.10648,105999999.0
2006-05-17 16:25:00,1.10648,1.10676,1.10646,1.10676,79899999.0
2006-05-17 16:26:00,1.1068,1.10743,1.1068,1.10743,191299999.0
2006-05-17 16:27:00,1.10757,1.1077,1.1072,1.10725,61500000.0
2006-05-17 16:28:00,1.10708,1.10766,1.10707,1.10766,76899999.0
2006-05-17 16:29:00,1.10793,1.10822,1.10786,1.10788,92299999.0
2006-05-17 16:30:00,1.10789,1.1081,1.10789,1.1081,93599998.0
2006-05-17 16:31:00,1.1083,1.10854,1.10828,1.10834,81899999.0
2006-05-17 16:32:00,1.10854,1.10908,1.10854,1.10908,169600003.0
2006-05-17 16:33:00,1.10929,1.10952,1.10913,1.10935,69600000.0
2006-05-17 16:34:00,1.1091,1.10951,1.10893,1.10893,64100001.0
2006-05-17 16:35:00,1.10885,1.10892,1.10867,1.10867,62400000.0
2006-05-17 16:36:00,1.10856,1.10868,1.10853,1.10853,45900000.0
2006-05-17 16:37:00,1.10853,1.10866,1.10842,1.1086,121399999.0
2006-05-17 16:38:00,1.10866,1.10892,1.10866,1.10887,137900001.0
2006-05-17 16:39:00,1.109,1.10907,1.10883,1.10883,168800000.0
2006-05-17 16:40:00,1.10865,1.10865,1.10839,1.10848,28900000.0
2006-05-17 16:41:00,1.10846,1.10849,1.10821,1.10821,28600000.0
2006-05-17 16:42:00,1.10801,1.10801,1.10772,1.10772,76399998.0
2006-05-17 16:43:00,1.10776,1.10789,1.10769,1.10777,70100002.0
2006-05-17 16:44:00,1.10777,1.10777,1.10759,1.10764,57000000.0
2006-05-17 16:45:00,1.10771,1.10781,1.10768,1.10776,127800000.0
2006-05-17 16:46:00,1.10775,1.10785,1.10775,1.10778,52200000.0
2006-05-17 16:47:00,1.10774,1.10774,1.10757,1.10757,130899998.0
2006-05-17 16:48:00,1.10749,1.10749,1.1073,1.10737,64000000.0
2006-05-17 16:49:00,1.1073,1.10739,1.10715,1.10727,110900003.0
2006-05-17 16:50:00,1.10725,1.10742,1.10725,1.10731,189599999.0
2006-05-17 16:51:00,1.10737,1.10737,1.10735,1.10735,69199998.0
2006-05-17 16:52:00,1.10736,1.10757,1.10736,1.10756,80299999.0
2006-05-17 16:53:00,1.10754,1.10774,1.10754,1.10763,50100000.0
2006-05-17 16:54:00,1.10767,1.10776,1.10767,1.10771,64100000.0
2006-05-17 16:55:00,1.10796,1.10822,1.10796,1.10822,164200000.0
2006-05-17 16:56:00,1.10839,1.10839,1.10828,1.10828,40300000.0
2006-05-17 16:57:00,1.10836,1.10869,1.10836,1.10869,136100001.0
2006-05-17 16:58:00,1.10869,1.10874,1.1085,1.10873,143100002.0
2006-05-17 16:59:00,1.10865,1.10886,1.10865,1.10873,98400001.0
2006-05-17 17:00:00,1.10863,1.10863,1.10797,1.10797,101899998.0
2006-05-17 17:01:00,1.10803,1.10837,1.10803,1.10837,76200001.0
2006-05-17 17:02:00,1.10852,1.10871,1.10852,1.1086,102500001.0
2006-05-17 17:03:00,1.10865,1.10872,1.10862,1.10862,59400001.0
2006-05-17 17:04:00,1.10852,1.10864,1.10852,1.10857,81400001.0
2006-05-17 17:05:00,1.10857,1.10873,1.10857,1.10862,43100000.0
2006-05-17 17:06:00,1.10869,1.10875,1.10857,1.10857,70600001.0
2006-05-17 17:07:00,1.10856,1.10863,1.10852,1.10852,115699998.0
2006-05-17 17:08:00,1.10862,1.10926,1.10862,1.10926,84999999.0
2006-05-17 17:09:00,1.10933,1.10933,1.10915,1.10931,61100001.0
2006-05-17 17:10:00,1.10937,1.10965,1.10937,1.10965,127700000.0
2006-05-17 17:11:00,1.10955,1.10968,1.10944,1.10944,133900003.0
2006-05-17 17:12:00,1.10947,1.10956,1.10947,1.10956,47800000.0
2006-05-17 17:13:00,1.10947,1.10953,1.10947,1.10953,1600000.0
2006-05-17 17:14:00,1.10952,1.1096,1.10945,1.10945,120700001.0
2006-05-17 17:15:00,1.10952,1.10968,1.10952,1.1096,79600002.0
2006-05-17 17:16:00,1.1096,1.1096,1.10944,1.1095,88000000.0
2006-05-17 17:17:00,1.10956,1.1096,1.10935,1.10935,27000000.0
2006-05-17 17:18:00,1.10923,1.10936,1.10919,1.10924,170700000.0
2006-05-17 17:19:00,1.1094,1.10953,1.1094,1.10945,44700000.0
2006-05-17 17:20:00,1.10947,1.1096,1.10947,1.1096,146800002.0
2006-05-17 17:21:00,1.10972,1.11015,1.10972,1.11015,157799999.0
2006-05-17 17:22:00,1.11015,1.11044,1.11015,1.11044,35900000.0
2006-05-17 17:23:00,1.11063,1.11111,1.11057,1.11111,72800000.0
2006-05-17 17:24:00,1.11124,1.11143,1.11124,1.1113,162800001.0
2006-05-17 17:25:00,1.11111,1.11111,1.11099,1.11099,46400002.0
2006-05-17 17:26:00,1.11077,1.11089,1.11062,1.11088,100999999.0
2006-05-17 17:27:00,1.11104,1.11109,1.11081,1.11083,129200000.0
2006-05-17 17:28:00,1.11092,1.11131,1.11092,1.11128,58299999.0
2006-05-17 17:29:00,1.11136,1.11169,1.11136,1.11163,149600002.0
2006-05-17 17:30:00,1.11191,1.11266,1.11191,1.1126,31099999.0
2006-05-17 17:31:00,1.11248,1.11257,1.1123,1.1123,95700000.0
2006-05-17 17:32:00,1.11234,1.11257,1.11225,1.11257,121600000.0
2006-05-17 17:33:00,1.11271,1.11271,1.11229,1.11229,56099998.0
2006-05-17 17:34:00,1.11198,1.11219,1.1118,1.1118,159800001.0
2006-05-17 17:35:00,1.1117,1.1117,1.11135,1.11135,71800001.0
2006-05-17 17:36:00,1.11142,1.11186,1.11135,1.11186,68799999.0
2006-05-17 17:37:00,1.1117,1.11205,1.1117,1.11183,80000000.0
2006-05-17 17:38:00,1.11157,1.11157,1.1113,1.11133,66200002.0
2006-05-17 17:39:00,1.11133,1.11133,1.11117,1.11119,17800000.0
2006-05-17 17:40:00,1.11124,1.11168,1.11119,1.11166,136199999.0
2006-05-17 17:41:00,1.11159,1.1119,1.11138,1.1114,238200000.0
2006-05-17 17:42:00,1.1114,1.11192,1.1114,1.11185,82200000.0
2006-05-17 17:43:00,1.11195,1.1122,1.11195,1.11206,121200000.0
2006-05-17 17:44:00,1.11202,1.11216,1.11194,1.11216,123200002.0
2006-05-17 17:45:00,1.11231,1.1131,1.11231,1.11297,95000001.0
2006-05-17 17:46:00,1.11302,1.11317,1.1127,1.1127,255499999.0
2006-05-17 17:47:00,1.11302,1.11323,1.11298,1.11323,167100000.0
2006-05-17 17:48:00,1.1133,1.11337,1.11314,1.1133,92100001.0
2006-05-17 17:49:00,1.11335,1.11335,1.1131,1.1132,159200000.0
2006-05-17 17:50:00,1.11323,1.11328,1.11318,1.11328,49900000.0
2006-05-17 17:51:00,1.1134,1.1134,1.11309,1.11309,86700000.0
2006-05-17 17:52:00,1.11321,1.11321,1.11292,1.113,126900000.0
2006-05-17 17:53:00,1.11284,1.11284,1.11238,1.1124,66400000.0
2006-05-17 17:54:00,1.11248,1.11251,1.1124,1.11251,126699999.0
2006-05-17 17:55:00,1.1125,1.11289,1.11239,1.11289,117900000.0
2006-05-17 17:56:00,1.11305,1.1131,1.1128,1.11299,73899999.0
2006-05-17 17:57:00,1.11307,1.11328,1.11283,1.11283,105000001.0
2006-05-17 17:58:00,1.11278,1.11285,1.11221,1.11227,83999999.0
2006-05-17 17:59:00,1.1123,1.1124,1.11181,1.11181,81800000.0
2006-05-17 18:00:00,1.11181,1.1129,1.11181,1.1129,166100002.0
2006-05-17 18:01:00,1.11284,1.11294,1.11234,1.11245,678600006.0
2006-05-17 18:02:00,1.11241,1.11253,1.11229,1.11235,539299996.0
2006-05-17 18:03:00,1.11234,1.11234,1.11197,1.11197,881200008.0
2006-05-17 18:04:00,1.11192,1.11201,1.11186,1.11186,584500000.0
2006-05-17 18:05:00,1.1119,1.11195,1.11167,1.11193,902099997.0
2006-05-17 18:06:00,1.11197,1.11225,1.11197,1.1121,644500001.0
2006-05-17 18:07:00,1.11212,1.11225,1.11209,1.11212,993899993.0
2006-05-17 18:08:00,1.11215,1.1123,1.1121,1.11213,1109000002.0
2006-05-17 18:09:00,1.11208,1.11208,1.1119,1.11201,431200006.0
2006-05-17 18:10:00,1.11208,1.11211,1.11194,1.11203,612199995.0
2006-05-17 18:11:00,1.11215,1.11215,1.112,1.11215,714700000.0
2006-05-17 18:12:00,1.1121,1.1121,1.11173,1.11173,167700000.0
2006-05-17 18:13:00,1.11176,1.11192,1.11172,1.11192,322099998.0
2006-05-17 18:14:00,1.11189,1.11189,1.11162,1.11163,559200000.0
2006-05-17 18:15:00,1.11152,1.11153,1.11129,1.11142,822800003.0
2006-05-17 18:16:00,1.11142,1.11155,1.11133,1.1115,457999995.0
2006-05-17 18:17:00,1.11148,1.1115,1.11123,1.11124,793200001.0
2006-05-17 18:18:00,1.11123,1.11145,1.11122,1.11125,612500000.0
2006-05-17 18:19:00,1.11127,1.11136,1.11122,1.11131,91599999.0
2006-05-17 18:20:00,1.1114,1.11159,1.1114,1.11153,703400002.0
2006-05-17 18:21:00,1.11169,1.11191,1.11169,1.1119,200500003.0
2006-05-17 18:22:00,1.11196,1.11205,1.11171,1.11185,190600001.0
2006-05-17 18:23:00,1.11182,1.11185,1.11166,1.11166,531400003.0
2006-05-17 18:24:00,1.11165,1.11222,1.11165,1.11217,606700000.0
2006-05-17 18:25:00,1.11224,1.11234,1.11214,1.11225,416699998.0
2006-05-17 18:26:00,1.11222,1.11227,1.11212,1.11222,861400000.0
2006-05-17 18:27:00,1.11232,1.11243,1.11223,1.11223,625000006.0
2006-05-17 18:28:00,1.11221,1.11235,1.1122,1.11226,344200002.0
2006-05-17 18:29:00,1.11222,1.11222,1.1121,1.11216,276600000.0
2006-05-17 18:30:00,1.11211,1.11211,1.11189,1.11195,808000007.0
2006-05-17 18:31:00,1.11195,1.11198,1.11187,1.11195,506600005.0
2006-05-17 18:32:00,1.11198,1.11209,1.11193,1.11207,457899997.0
2006-05-17 18:33:00,1.11211,1.11215,1.11201,1.11207,573000007.0
2006-05-17 18:34:00,1.11205,1.11217,1.11204,1.11217,408200001.0
2006-05-17 18:35:00,1.11222,1.11241,1.11205,1.11205,567799998.0
2006-05-17 18:36:00,1.11202,1.11211,1.11198,1.11198,348299998.0
2006-05-17 18:37:00,1.11197,1.11204,1.11194,1.11194,52600000.0
2006-05-17 18:38:00,1.11202,1.11234,1.11202,1.11234,251100003.0
2006-05-17 18:39:00,1.11246,1.11293,1.11246,1.11293,246200000.0
2006-05-17 18:40:00,1.11296,1.11296,1.11278,1.11278,796200003.0
2006-05-17 18:41:00,1.11282,1.11296,1.11278,1.1128,285800002.0
2006-05-17 18:42:00,1.11276,1.11288,1.11264,1.11266,566800004.0
2006-05-17 18:43:00,1.11262,1.11263,1.1125,1.11254,538699999.0
2006-05-17 18:44:00,1.11258,1.11262,1.11251,1.11252,328600000.0
2006-05-17 18:45:00,1.11253,1.11257,1.11233,1.11238,384700002.0
2006-05-17 18:46:00,1.11242,1.11252,1.11238,1.11241,286899998.0
2006-05-17 18:47:00,1.11238,1.11249,1.11238,1.11241,121400002.0
2006-05-17 18:48:00,1.1124,1.11245,1.1124,1.11245,151400002.0
2006-05-17 18:49:00,1.11243,1.11243,1.11229,1.11232,67800000.0
2006-05-17 18:50:00,1.11225,1.1123,1.1122,1.1123,108999999.0
2006-05-17 18:51:00,1.11221,1.11221,1.11192,1.11192,79699999.0
2006-05-17 18:52:00,1.11191,1.112,1.11189,1.11192,173200001.0
2006-05-17 18:53:00,1.11193,1.11211,1.11191,1.11191,432600000.0
2006-05-17 18:54:00,1.11194,1.11205,1.11194,1.11205,232999999.0
2006-05-17 18:55:00,1.11208,1.11234,1.11208,1.11234,530699998.0
2006-05-17 18:56:00,1.11237,1.11237,1.11209,1.11209,273200002.0
2006-05-17 18:57:00,1.11212,1.1123,1.11212,1.11227,247600000.0
2006-05-17 18:58:00,1.11229,1.11229,1.11204,1.11204,153700001.0
2006-05-17 18:59:00,1.11199,1.11207,1.11193,1.11193,593100003.0
2006-05-17 19:00:00,1.11196,1.11214,1.11195,1.1121,390200000.0
2006-05-17 19:01:00,1.11208,1.11208,1.112,1.11203,88000001.0
2006-05-17 19:02:00,1.11212,1.11228,1.1121,1.11213,305900003.0
2006-05-17 19:03:00,1.11212,1.1123,1.1121,1.11218,342199995.0
2006-05-17 19:04:00,1.11226,1.11237,1.1122,1.1122,159799999.0
2006-05-17 19:05:00,1.11222,1.11236,1.11222,1.11235,370189998.0
2006-05-17 19:06:00,1.1124,1.11243,1.1123,1.11233,550000002.0
2006-05-17 19:07:00,1.11234,1.11236,1.11213,1.11213,106000001.0
2006-05-17 19:08:00,1.112,1.112,1.11182,1.11185,523500002.0
2006-05-17 19:09:00,1.11181,1.11181,1.11165,1.11165,636100003.0
2006-05-17 19:10:00,1.11178,1.11192,1.11178,1.11185,96999999.0
2006-05-17 19:11:00,1.11186,1.11197,1.11183,1.11197,324800003.0
2006-05-17 19:12:00,1.11198,1.11211,1.11198,1.11205,304999999.0
2006-05-17 19:13:00,1.11204,1.11217,1.11204,1.11215,185900001.0
2006-05-17 19:14:00,1.11213,1.11223,1.11208,1.11223,290199998.0
2006-05-17 19:15:00,1.11226,1.11247,1.11226,1.11247,516500010.0
2006-05-17 19:16:00,1.11252,1.11277,1.11252,1.11268,405700000.0
2006-05-17 19:17:00,1.1127,1.11272,1.11259,1.11265,329900007.0
2006-05-17 19:18:00,1.11268,1.11318,1.11268,1.11304,642000006.0
2006-05-17 19:19:00,1.11302,1.11334,1.11302,1.11334,211900002.0
2006-05-17 19:20:00,1.11333,1.11333,1.11288,1.11288,207699999.0
2006-05-17 19:21:00,1.1129,1.11294,1.11272,1.11272,150700001.0
2006-05-17 19:22:00,1.1127,1.1128,1.11245,1.1128,208800002.0
2006-05-17 19:23:00,1.11279,1.11293,1.11276,1.11293,76700002.0
2006-05-17 19:24:00,1.11295,1.11295,1.1128,1.11284,37500000.0
2006-05-17 19:25:00,1.11282,1.11282,1.11267,1.11267,121400000.0
2006-05-17 19:26:00,1.11265,1.11265,1.11243,1.1125,106099997.0
2006-05-17 19:27:00,1.11256,1.11282,1.11256,1.11267,375199998.0
2006-05-17 19:28:00,1.11274,1.11291,1.11274,1.11288,138500000.0
2006-05-17 19:29:00,1.1129,1.11301,1.11281,1.11301,159400001.0
2006-05-17 19:30:00,1.11307,1.11307,1.1127,1.11273,79000000.0
2006-05-17 19:31:00,1.1127,1.11274,1.11254,1.11255,130900001.0
2006-05-17 19:32:00,1.11251,1.1126,1.11251,1.11257,75400000.0
2006-05-17 19:33:00,1.11245,1.11255,1.11236,1.1124,395300001.0
2006-05-17 19:34:00,1.1124,1.11241,1.11232,1.11238,75899998.0
2006-05-17 19:35:00,1.11241,1.11245,1.11237,1.1124,138999996.0
2006-05-17 19:36:00,1.11245,1.11262,1.11244,1.11256,158499999.0
2006-05-17 19:37:00,1.11267,1.11273,1.11254,1.11268,564900003.0
2006-05-17 19:38:00,1.11272,1.1129,1.11272,1.1128,269200000.0
2006-05-17 19:39:00,1.11279,1.11287,1.11272,1.11272,357299999.0
2006-05-17 19:40:00,1.11272,1.11272,1.11256,1.11261,180999998.0
2006-05-17 19:41:00,1.11255,1.11259,1.11251,1.11259,241599997.0
2006-05-17 19:42:00,1.11259,1.11262,1.1124,1.1124,235999999.0
2006-05-17 19:43:00,1.11237,1.11241,1.11227,1.1124,184699999.0
2006-05-17 19:44:00,1.11235,1.11238,1.11234,1.11238,116499998.0
2006-05-17 19:45:00,1.11238,1.11238,1.11227,1.11227,74000001.0
2006-05-17 19:46:00,1.11234,1.11247,1.11234,1.11247,63900002.0
2006-05-17 19:47:00,1.11253,1.11258,1.11241,1.11252,161399999.0
2006-05-17 19:48:00,1.11249,1.11254,1.11248,1.11251,52299999.0
2006-05-17 19:49:00,1.11251,1.1126,1.11251,1.11252,211399997.0
2006-05-17 19:50:00,1.11254,1.11257,1.11251,1.11252,84100002.0
2006-05-17 19:51:00,1.11251,1.11256,1.11251,1.11256,3200000.0
2006-05-17 19:52:00,1.11268,1.1127,1.11248,1.1126,107499999.0
2006-05-17 19:53:00,1.11263,1.11281,1.11263,1.1128,267900002.0
2006-05-17 19:54:00,1.1128,1.11311,1.1128,1.11311,63000000.0
2006-05-17 19:55:00,1.11317,1.11317,1.11277,1.11295,80500002.0
2006-05-17 19:56:00,1.11296,1.11306,1.11295,1.11295,241599999.0
2006-05-17 19:57:00,1.11309,1.11327,1.11307,1.11318,205300005.0
2006-05-17 19:58:00,1.11315,1.11318,1.11309,1.11318,85800001.0
2006-05-17 19:59:00,1.11322,1.11334,1.1132,1.1132,216599998.0
2006-05-17 20:00:00,1.11332,1.11351,1.11332,1.11348,97400003.0
2006-05-17 20:01:00,1.11341,1.1135,1.11336,1.1134,146200000.0
2006-05-17 20:02:00,1.11336,1.11336,1.11307,1.11313,83700000.0
2006-05-17 20:03:00,1.11312,1.11313,1.11296,1.11302,379800003.0
2006-05-17 20:04:00,1.1131,1.1131,1.11303,1.11303,120190001.0
2006-05-17 20:05:00,1.11303,1.11313,1.11298,1.113,56800000.0
2006-05-17 20:06:00,1.11305,1.11308,1.11305,1.11305,97399998.0
2006-05-17 20:07:00,1.11305,1.1131,1.113,1.11305,268100000.0
2006-05-17 20:08:00,1.11303,1.11305,1.11289,1.11289,287300001.0
2006-05-17 20:09:00,1.1128,1.1129,1.11268,1.11268,287200006.0
2006-05-17 20:10:00,1.11262,1.11264,1.11256,1.11258,90899999.0
2006-05-17 20:11:00,1.11256,1.11256,1.11229,1.11239,270100001.0
2006-05-17 20:12:00,1.1124,1.1125,1.1123,1.11242,591600000.0
2006-05-17 20:13:00,1.11239,1.11239,1.11223,1.11223,147900004.0
2006-05-17 20:14:00,1.11215,1.11229,1.11215,1.11229,108000000.0
2006-05-17 20:15:00,1.11232,1.11233,1.11218,1.1122,614899992.0
2006-05-17 20:16:00,1.11219,1.11233,1.11215,1.11233,481300001.0
2006-05-17 20:17:00,1.11238,1.11258,1.11224,1.1125,327799998.0
2006-05-17 20:18:00,1.11258,1.11259,1.11241,1.11259,168600000.0
2006-05-17 20:19:00,1.11254,1.11283,1.11254,1.11276,124199997.0
2006-05-17 20:20:00,1.11272,1.1129,1.11264,1.1127,352299998.0
2006-05-17 20:21:00,1.1127,1.11281,1.11249,1.11253,352600005.0
2006-05-17 20:22:00,1.11239,1.11239,1.11205,1.11209,489699993.0
2006-05-17 20:23:00,1.11207,1.11256,1.11206,1.11244,466600004.0
2006-05-17 20:24:00,1.11245,1.11245,1.11222,1.11242,203200004.0
2006-05-17 20:25:00,1.11253,1.11269,1.11253,1.11265,103000000.0
2006-05-17 20:26:00,1.11268,1.11274,1.11265,1.11265,167899997.0
2006-05-17 20:27:00,1.11263,1.11274,1.11262,1.11264,187899999.0
2006-05-17 20:28:00,1.11265,1.1129,1.11265,1.11286,655800005.0
2006-05-17 20:29:00,1.11293,1.11305,1.11293,1.11296,442699995.0
2006-05-17 20:30:00,1.11291,1.11298,1.11275,1.11287,233600000.0
2006-05-17 20:31:00,1.11287,1.11287,1.11275,1.11283,464900001.0
2006-05-17 20:32:00,1.11279,1.11279,1.11257,1.11257,384700000.0
2006-05-17 20:33:00,1.11248,1.11264,1.11248,1.11256,274700002.0
2006-05-17 20:34:00,1.11257,1.11268,1.11256,1.11257,163899997.0
2006-05-17 20:35:00,1.11261,1.11313,1.11261,1.11313,104699999.0
2006-05-17 20:36:00,1.11312,1.11312,1.11272,1.11281,353099997.0
2006-05-17 20:37:00,1.11283,1.11286,1.11279,1.11285,332499997.0
2006-05-17 20:38:00,1.11283,1.11284,1.11262,1.11263,323100003.0
2006-05-17 20:39:00,1.11256,1.11256,1.11237,1.1124,573700003.0
2006-05-17 20:40:00,1.1123,1.1123,1.11198,1.11198,366500001.0
2006-05-17 20:41:00,1.112,1.112,1.11192,1.112,513199999.0
2006-05-17 20:42:00,1.11202,1.1121,1.11198,1.112,456200006.0
2006-05-17 20:43:00,1.11197,1.11203,1.11193,1.11198,170299996.0
2006-05-17 20:44:00,1.11215,1.11249,1.11215,1.11249,33400000.0
2006-05-17 20:45:00,1.11244,1.11244,1.11215,1.11215,101099999.0
2006-05-17 20:46:00,1.11215,1.11225,1.11214,1.11218,257800002.0
2006-05-17 20:47:00,1.11215,1.11215,1.1121,1.11213,213700001.0
2006-05-17 20:48:00,1.11203,1.11203,1.11169,1.11175,47300000.0
2006-05-17 20:49:00,1.11175,1.11182,1.1117,1.11176,402100003.0
2006-05-17 20:50:00,1.11172,1.11177,1.11172,1.11177,164900001.0
2006-05-17 20:51:00,1.11189,1.11238,1.11189,1.11238,100400002.0
2006-05-17 20:52:00,1.11245,1.11245,1.11245,1.11245,58700000.0
2006-05-17 20:53:00,1.11234,1.11241,1.112,1.11215,299700000.0
2006-05-17 20:54:00,1.11223,1.11243,1.11223,1.11233,403200000.0
2006-05-17 20:55:00,1.11247,1.11292,1.11247,1.11292,216099998.0
2006-05-17 20:56:00,1.11301,1.11307,1.11293,1.11295,563299998.0
2006-05-17 20:57:00,1.11285,1.1129,1.11267,1.11267,368300003.0
2006-05-17 20:58:00,1.11258,1.11258,1.11233,1.11242,233199997.0
2006-05-17 20:59:00,1.11237,1.11271,1.11217,1.11271,239900002.0
2006-05-17 21:00:00,1.11272,1.11272,1.11257,1.1126,959199995.0
2006-05-17 21:01:00,1.11266,1.11296,1.11266,1.11292,658499999.0
2006-05-17 21:02:00,1.11288,1.11298,1.11286,1.11286,113200000.0
2006-05-17 21:03:00,1.11297,1.11308,1.11289,1.11295,570899995.0
2006-05-17 21:04:00,1.11301,1.11329,1.11301,1.11325,765800001.0
2006-05-17 21:05:00,1.11317,1.11317,1.11286,1.11291,777200007.0
2006-05-17 21:06:00,1.11292,1.11292,1.1127,1.1127,110400002.0
2006-05-17 21:07:00,1.11275,1.11297,1.11275,1.11282,660399998.0
2006-05-17 21:08:00,1.11284,1.11374,1.11284,1.11374,207099997.0
2006-05-17 21:09:00,1.11375,1.11443,1.11375,1.11432,115900002.0
2006-05-17 21:10:00,1.11425,1.11425,1.11407,1.11417,416400002.0
2006-05-17 21:11:00,1.11417,1.11417,1.11405,1.11405,324589993.0
2006-05-17 21:12:00,1.11414,1.11443,1.11414,1.11443,364900000.0
2006-05-17 21:13:00,1.11445,1.11445,1.11406,1.11411,597399998.0
2006-05-17 21:14:00,1.11422,1.11425,1.1141,1.1141,261600003.0
2006-05-17 21:15:00,1.11405,1.1141,1.11405,1.11407,130199997.0
2006-05-17 21:16:00,1.11401,1.11404,1.11359,1.11361,214199997.0
2006-05-17 21:17:00,1.11365,1.11374,1.11361,1.11365,139100001.0
2006-05-17 21:18:00,1.11377,1.11424,1.11377,1.11424,73499998.0
2006-05-17 21:19:00,1.11426,1.11433,1.11419,1.11427,108400000.0
2006-05-17 21:20:00,1.11428,1.11433,1.11419,1.1143,158200000.0
2006-05-17 21:21:00,1.11428,1.11432,1.11428,1.11432,6400000.0
2006-05-17 21:22:00,1.11433,1.11433,1.11428,1.11433,60200001.0
2006-05-17 21:23:00,1.11432,1.11438,1.11432,1.11438,23200001.0
2006-05-17 21:24:00,1.11429,1.1143,1.11415,1.11424,86800001.0
2006-05-17 21:25:00,1.11428,1.11428,1.11422,1.11422,99099999.0
2006-05-17 21:26:00,1.1142,1.11423,1.1142,1.1142,49000001.0
2006-05-17 21:27:00,1.11421,1.11426,1.1142,1.11422,137900001.0
2006-05-17 21:28:00,1.1142,1.11425,1.11399,1.11402,231299998.0
2006-05-17 21:29:00,1.11395,1.11396,1.11379,1.11393,113600001.0
2006-05-17 21:30:00,1.114,1.114,1.11395,1.114,124899998.0
2006-05-17 21:31:00,1.11402,1.11417,1.11402,1.11417,104000002.0
2006-05-17 21:32:00,1.11419,1.11419,1.11407,1.11412,99000000.0
2006-05-17 21:33:00,1.11415,1.11415,1.11405,1.11405,117200000.0
2006-05-17 21:34:00,1.11421,1.11438,1.11421,1.11437,112600004.0
2006-05-17 21:35:00,1.11438,1.11438,1.11416,1.11416,47900000.0
2006-05-17 21:36:00,1.11411,1.11426,1.11411,1.11423,104800000.0
2006-05-17 21:37:00,1.11442,1.11442,1.11434,1.11434,55899999.0
2006-05-17 21:38:00,1.11438,1.11439,1.11433,1.11438,125699999.0
2006-05-17 21:39:00,1.1144,1.11446,1.11433,1.11433,128199999.0
2006-05-17 21:40:00,1.11426,1.11426,1.11408,1.11412,266299999.0
2006-05-17 21:41:00,1.11422,1.11428,1.11416,1.11423,120100001.0
2006-05-17 21:42:00,1.11417,1.11429,1.11417,1.11429,78400001.0
2006-05-17 21:43:00,1.11427,1.11427,1.11402,1.11402,140100000.0
2006-05-17 21:44:00,1.11407,1.11408,1.11395,1.11403,85300000.0
2006-05-17 21:45:00,1.11404,1.11411,1.114,1.1141,128199998.0
2006-05-17 21:46:00,1.1141,1.11417,1.11389,1.11389,130200001.0
2006-05-17 21:47:00,1.11386,1.11386,1.11373,1.11383,256700001.0
2006-05-17 21:48:00,1.11387,1.11394,1.11373,1.11373,214199999.0
2006-05-17 21:49:00,1.11367,1.11379,1.11367,1.1137,82900000.0
2006-05-17 21:50:00,1.11369,1.11382,1.11369,1.11379,103300000.0
2006-05-17 21:51:00,1.1138,1.1138,1.11373,1.11373,219000003.0
2006-05-17 21:52:00,1.11372,1.1138,1.11372,1.11374,128500000.0
2006-05-17 21:53:00,1.11367,1.11367,1.11355,1.11355,81300000.0
2006-05-17 21:54:00,1.11353,1.11359,1.1135,1.11353,95500000.0
2006-05-17 21:55:00,1.11362,1.11368,1.11362,1.11363,48300002.0
2006-05-17 21:56:00,1.11364,1.11372,1.11364,1.11369,59000000.0
2006-05-17 21:57:00,1.11375,1.11387,1.11375,1.11387,30800001.0
2006-05-17 21:58:00,1.1137,1.11374,1.11368,1.1137,77400000.0
2006-05-17 21:59:00,1.11366,1.11378,1.11362,1.11378,182000002.0
2006-05-17 22:00:00,1.11375,1.11375,1.11354,1.11368,263300002.0
2006-05-17 22:01:00,1.11377,1.1138,1.11377,1.11377,140599999.0
2006-05-17 22:02:00,1.11375,1.11385,1.11375,1.11375,422000001.0
2006-05-17 22:03:00,1.11375,1.1138,1.11375,1.1138,206900001.0
2006-05-17 22:04:00,1.11397,1.11402,1.11388,1.11392,87100000.0
2006-05-17 22:05:00,1.1139,1.11395,1.11385,1.11385,28800000.0
2006-05-17 22:06:00,1.11384,1.11388,1.11374,1.11381,239799998.0
2006-05-17 22:07:00,1.11389,1.11389,1.11377,1.11383,157400003.0
2006-05-17 22:08:00,1.11381,1.11381,1.11366,1.11368,42100000.0
2006-05-17 22:09:00,1.11353,1.11367,1.11349,1.11349,115300000.0
2006-05-17 22:10:00,1.11348,1.11357,1.11348,1.11357,69700000.0
2006-05-17 22:11:00,1.11355,1.11355,1.11342,1.11342,61200000.0
2006-05-17 22:12:00,1.1134,1.11343,1.11325,1.11325,155400000.0
2006-05-17 22:13:00,1.11316,1.11316,1.11306,1.11306,13700000.0
2006-05-17 22:14:00,1.11309,1.11326,1.11307,1.11307,101100002.0
2006-05-17 22:15:00,1.11309,1.11314,1.11304,1.11314,193200000.0
2006-05-17 22:16:00,1.11313,1.11313,1.11307,1.1131,85400001.0
2006-05-17 22:17:00,1.11303,1.11307,1.11299,1.11307,113300001.0
2006-05-17 22:18:00,1.11305,1.11311,1.11305,1.11309,144400000.0
2006-05-17 22:19:00,1.11315,1.11321,1.11305,1.11318,144399999.0
2006-05-17 22:20:00,1.1132,1.11332,1.1132,1.11332,55900002.0
2006-05-17 22:21:00,1.11337,1.11345,1.11327,1.11327,168500000.0
2006-05-17 22:22:00,1.11312,1.11312,1.11295,1.11295,151900004.0
2006-05-17 22:23:00,1.11297,1.11299,1.11292,1.11299,175700003.0
2006-05-17 22:24:00,1.113,1.11305,1.113,1.11305,112200003.0
2006-05-17 22:25:00,1.1131,1.11312,1.11291,1.11291,55900000.0
2006-05-17 22:26:00,1.11288,1.11291,1.11282,1.11283,45299999.0
2006-05-17 22:27:00,1.1129,1.11295,1.1129,1.1129,361700004.0
2006-05-17 22:28:00,1.11281,1.11282,1.11273,1.11274,46000000.0
2006-05-17 22:29:00,1.11284,1.11303,1.11284,1.11302,211799998.0
2006-05-17 22:30:00,1.11305,1.11305,1.11293,1.11297,226899999.0
2006-05-17 22:31:00,1.113,1.113,1.11295,1.11295,29099999.0
2006-05-17 22:32:00,1.11298,1.11315,1.11297,1.11304,80200001.0
2006-05-17 22:33:00,1.11305,1.1131,1.11305,1.1131,159300001.0
2006-05-17 22:34:00,1.11302,1.11315,1.11298,1.11309,305600002.0
2006-05-17 22:35:00,1.11312,1.11312,1.11291,1.11291,189799997.0
2006-05-17 22:36:00,1.11293,1.11295,1.11292,1.11294,50200000.0
2006-05-17 22:37:00,1.113,1.11313,1.113,1.11308,116300001.0
2006-05-17 22:38:00,1.11315,1.11324,1.1131,1.11312,82000000.0
2006-05-17 22:39:00,1.11317,1.11323,1.11307,1.11307,167900000.0
2006-05-17 22:40:00,1.11302,1.11318,1.11302,1.11313,94300000.0
2006-05-17 22:41:00,1.1131,1.11324,1.11306,1.11318,39900000.0
2006-05-17 22:42:00,1.11329,1.11329,1.11317,1.11317,59699999.0
2006-05-17 22:43:00,1.11315,1.11332,1.11313,1.11328,233599999.0
2006-05-17 22:44:00,1.11327,1.11328,1.11312,1.11315,96400001.0
2006-05-17 22:45:00,1.11317,1.11325,1.11315,1.11318,99300000.0
2006-05-17 22:46:00,1.11316,1.11316,1.11308,1.11312,87700001.0
2006-05-17 22:47:00,1.11309,1.11309,1.11306,1.11306,42200001.0
2006-05-17 22:48:00,1.1132,1.1132,1.11315,1.11315,128399998.0
2006-05-17 22:49:00,1.11323,1.11323,1.11308,1.1132,83700000.0
2006-05-17 22:50:00,1.11322,1.11325,1.11313,1.11314,131899999.0
2006-05-17 22:51:00,1.11328,1.11338,1.11323,1.11338,8800000.0
2006-05-17 22:52:00,1.11335,1.1134,1.1133,1.1133,111400001.0
2006-05-17 22:53:00,1.1133,1.11336,1.11316,1.11325,154800000.0
2006-05-17 22:54:00,1.11325,1.1133,1.11325,1.11325,109500003.0
2006-05-17 22:55:00,1.1133,1.11335,1.1132,1.11325,276100003.0
2006-05-17 22:56:00,1.1133,1.11337,1.1133,1.11337,30300000.0
2006-05-17 22:57:00,1.11336,1.11336,1.11329,1.11329,143900000.0
2006-05-17 22:58:00,1.11346,1.11373,1.11343,1.11373,108500000.0
2006-05-17 22:59:00,1.11375,1.11375,1.11345,1.11355,107499999.0
2006-05-17 23:00:00,1.1135,1.11355,1.1135,1.11355,23900001.0
2006-05-17 23:01:00,1.115,1.11514,1.11465,1.11465,173299998.0
2006-05-17 23:02:00,1.11452,1.11477,1.11452,1.11473,80099997.0
2006-05-17 23:03:00,1.1148,1.11481,1.11452,1.11457,80499999.0
2006-05-17 23:04:00,1.11463,1.11477,1.11418,1.11418,63400002.0
2006-05-17 23:05:00,1.11419,1.11465,1.11419,1.11435,174800002.0
2006-05-17 23:06:00,1.11465,1.11469,1.11422,1.11455,89100000.0
2006-05-17 23:07:00,1.11462,1.11462,1.11429,1.11462,174100002.0
2006-05-17 23:08:00,1.11463,1.11472,1.11437,1.11465,152199996.0
2006-05-17 23:09:00,1.11455,1.11456,1.11433,1.11438,96500001.0
2006-05-17 23:10:00,1.1143,1.11457,1.11424,1.11424,71200000.0
2006-05-17 23:11:00,1.11442,1.11457,1.11437,1.11437,178800000.0
2006-05-17 23:12:00,1.11459,1.11472,1.11459,1.11467,102800001.0
2006-05-17 23:13:00,1.11462,1.11462,1.11432,1.11457,14400000.0
2006-05-17 23:14:00,1.11459,1.11463,1.11443,1.11448,126999998.0
2006-05-17 23:15:00,1.11465,1.11467,1.11422,1.11443,108400003.0
2006-05-17 23:16:00,1.11453,1.11469,1.11441,1.11464,174400000.0
2006-05-17 23:17:00,1.11453,1.11476,1.1145,1.11466,57600000.0
2006-05-17 23:18:00,1.11468,1.11491,1.11455,1.11478,92700002.0
2006-05-17 23:19:00,1.11467,1.11472,1.11443,1.11449,112700001.0
2006-05-17 23:20:00,1.11457,1.11462,1.11428,1.1145,154500003.0
2006-05-17 23:21:00,1.11462,1.11462,1.11403,1.11416,53400000.0
2006-05-17 23:22:00,1.11408,1.11463,1.11408,1.1146,96800001.0
2006-05-17 23:23:00,1.11444,1.11452,1.1143,1.11451,88000000.0
2006-05-17 23:24:00,1.1147,1.11483,1.11447,1.11458,124400002.0
2006-05-17 23:25:00,1.11455,1.11455,1.11434,1.11443,195900001.0
2006-05-17 23:26:00,1.11438,1.11462,1.11428,1.11443,86899999.0
2006-05-17 23:27:00,1.1138,1.11385,1.11377,1.11382,33900000.0
2006-05-17 23:28:00,1.11382,1.11385,1.11375,1.11377,137300000.0
2006-05-17 23:29:00,1.11385,1.11385,1.11383,1.11383,16000000.0
2006-05-17 23:30:00,1.1138,1.11385,1.1138,1.1138,29700001.0
2006-05-17 23:31:00,1.11402,1.11418,1.11402,1.11418,44899999.0
2006-05-17 23:32:00,1.11443,1.11448,1.11433,1.11448,163200000.0
2006-05-17 23:33:00,1.11447,1.11451,1.11444,1.11447,59299999.0
2006-05-17 23:34:00,1.11437,1.1145,1.11429,1.1145,156100001.0
2006-05-17 23:35:00,1.11437,1.11449,1.11437,1.11448,187400000.0
2006-05-17 23:36:00,1.11449,1.11456,1.11449,1.11456,17600000.0
2006-05-17 23:37:00,1.11455,1.1146,1.11455,1.1146,32400000.0
2006-05-17 23:38:00,1.11452,1.11465,1.11452,1.1146,95300000.0
2006-05-17 23:39:00,1.11457,1.1146,1.11457,1.1146,69000001.0
2006-05-17 23:40:00,1.11457,1.11457,1.11455,1.11455,36400002.0
2006-05-17 23:41:00,1.1146,1.11465,1.11455,1.11455,92000001.0
2006-05-17 23:42:00,1.11463,1.11472,1.11461,1.11464,179200000.0
2006-05-17 23:43:00,1.11462,1.11473,1.11462,1.11469,35200000.0
2006-05-17 23:44:00,1.11474,1.11491,1.11474,1.11486,240200000.0
2006-05-17 23:45:00,1.1149,1.1149,1.11463,1.11469,72099998.0
2006-05-17 23:46:00,1.11465,1.11465,1.11465,1.11465,6400000.0
2006-05-17 23:47:00,1.1147,1.1147,1.1147,1.1147,3200000.0
2006-05-17 23:48:00,1.1147,1.1147,1.11465,1.11465,123300001.0
2006-05-17 23:49:00,1.11465,1.1147,1.11462,1.11465,130700001.0
2006-05-17 23:50:00,1.11475,1.11475,1.11475,1.11475,21500000.0
2006-05-17 23:51:00,1.11467,1.11469,1.11456,1.11456,96700000.0
2006-05-17 23:52:00,1.1144,1.1144,1.1142,1.11427,29400000.0
2006-05-17 23:53:00,1.11428,1.11447,1.11428,1.11447,115100000.0
2006-05-17 23:54:00,1.1145,1.1145,1.1145,1.1145,50200000.0
2006-05-17 23:55:00,1.11445,1.11458,1.11445,1.11458,94499999.0
2006-05-17 23:56:00,1.11442,1.1145,1.11442,1.11445,110300003.0
2006-05-17 23:57:00,1.11452,1.11458,1.11452,1.11458,40099999.0
2006-05-17 23:58:00,1.11467,1.11488,1.11467,1.11488,50099999.0
2006-05-17 23:59:00,1.11497,1.11506,1.11497,1.11506,18500000.0
2006-05-18 00:00:00,1.11523,1.11528,1.11514,1.11528,121900000.0
2006-05-18 00:01:00,1.11521,1.11521,1.11499,1.11499,16000000.0
2006-05-18 00:02:00,1.11492,1.11495,1.11485,1.11495,61000000.0
2006-05-18 00:03:00,1.11483,1.11492,1.1148,1.11488,100799997.0
2006-05-18 00:04:00,1.11492,1.11496,1.11478,1.11496,120299999.0
2006-05-18 00:05:00,1.11495,1.11505,1.11495,1.11505,57500000.0
2006-05-18 00:06:00,1.115,1.11502,1.11497,1.11497,51800000.0
2006-05-18 00:07:00,1.11485,1.11485,1.11469,1.11473,74300001.0
2006-05-18 00:08:00,1.1147,1.11478,1.11462,1.11478,142899996.0
2006-05-18 00:09:00,1.11481,1.11493,1.11476,1.11493,42000000.0
2006-05-18 00:10:00,1.11492,1.11499,1.11492,1.11496,49500000.0
2006-05-18 00:11:00,1.11497,1.11497,1.11487,1.11492,145100001.0
2006-05-18 00:12:00,1.11492,1.11492,1.11471,1.11473,42700000.0
2006-05-18 00:13:00,1.11475,1.11487,1.11475,1.11484,72700000.0
2006-05-18 00:14:00,1.11478,1.11485,1.11475,1.1148,151900000.0
2006-05-18 00:15:00,1.11482,1.11493,1.1148,1.11488,72500001.0
2006-05-18 00:16:00,1.11487,1.11487,1.11482,1.11485,33399999.0
2006-05-18 00:17:00,1.11486,1.11486,1.11486,1.11486,38399998.0
2006-05-18 00:18:00,1.11485,1.11485,1.11477,1.1148,58500001.0
2006-05-18 00:19:00,1.1148,1.11485,1.11475,1.11485,57599999.0
2006-05-18 00:20:00,1.1148,1.11485,1.11472,1.1148,49200000.0
2006-05-18 00:21:00,1.1148,1.11485,1.11475,1.11485,118099999.0
2006-05-18 00:22:00,1.11485,1.11485,1.11472,1.11477,44600001.0
2006-05-18 00:23:00,1.1148,1.11485,1.11475,1.1148,117600001.0
2006-05-18 00:24:00,1.11485,1.11485,1.11475,1.1148,95499999.0
2006-05-18 00:25:00,1.11477,1.11485,1.11473,1.1148,53899999.0
2006-05-18 00:26:00,1.11482,1.11485,1.11482,1.11483,48900000.0
2006-05-18 00:27:00,1.1149,1.1149,1.11485,1.1149,73500000.0
2006-05-18 00:28:00,1.11492,1.11499,1.1149,1.1149,56300001.0
2006-05-18 00:29:00,1.11487,1.11495,1.11485,1.11485,57700000.0
2006-05-18 00:30:00,1.11485,1.1149,1.11482,1.11485,51800001.0
2006-05-18 00:31:00,1.11494,1.11507,1.11494,1.11495,30300000.0
2006-05-18 00:32:00,1.11504,1.11506,1.11504,1.11506,43100000.0
2006-05-18 00:33:00,1.11517,1.11521,1.11509,1.11513,53400000.0
2006-05-18 00:34:00,1.11517,1.11535,1.11509,1.11535,108200000.0
2006-05-18 00:35:00,1.11544,1.11548,1.11544,1.11548,16000000.0
2006-05-18 00:36:00,1.1155,1.1159,1.11549,1.11568,122999999.0
2006-05-18 00:37:00,1.11563,1.11579,1.11555,1.11576,72800000.0
2006-05-18 00:38:00,1.11581,1.11612,1.1158,1.11612,40300000.0
2006-05-18 00:39:00,1.11622,1.11622,1.11601,1.11601,57300000.0
2006-05-18 00:40:00,1.11609,1.11613,1.11574,1.11574,88000001.0
2006-05-18 00:41:00,1.11564,1.11571,1.11564,1.11571,2000000.0
2006-05-18 00:42:00,1.11575,1.11575,1.1157,1.1157,39700002.0
2006-05-18 00:43:00,1.11572,1.11591,1.1157,1.11591,71900001.0
2006-05-18 00:44:00,1.11593,1.11614,1.11593,1.116,62399999.0
2006-05-18 00:45:00,1.11597,1.11598,1.1158,1.11583,58200000.0
2006-05-18 00:46:00,1.11585,1.11585,1.11585,1.11585,25700001.0
2006-05-18 00:47:00,1.11581,1.11593,1.11577,1.1159,105600002.0
2006-05-18 00:48:00,1.11588,1.11588,1.11577,1.11579,60900000.0
2006-05-18 00:49:00,1.11577,1.11587,1.11577,1.11577,83400001.0
2006-05-18 00:50:00,1.11581,1.11581,1.11552,1.11567,186400001.0
2006-05-18 00:51:00,1.1157,1.11575,1.11562,1.11562,75600001.0
2006-05-18 00:52:00,1.11565,1.11565,1.11554,1.11555,80899999.0
2006-05-18 00:53:00,1.11555,1.1156,1.11555,1.1156,26700000.0
2006-05-18 00:54:00,1.11565,1.11565,1.11555,1.11565,102799998.0
2006-05-18 00:55:00,1.11558,1.1156,1.11548,1.11553,94000002.0
2006-05-18 00:56:00,1.11555,1.11559,1.11546,1.11556,136700000.0
2006-05-18 00:57:00,1.11562,1.11567,1.11531,1.11542,106100001.0
2006-05-18 00:58:00,1.11524,1.11524,1.11521,1.11521,37899999.0
2006-05-18 00:59:00,1.11514,1.11528,1.11514,1.11522,79900001.0
2006-05-18 01:00:00,1.11522,1.11529,1.11503,1.11505,31600000.0
2006-05-18 01:01:00,1.11497,1.11503,1.11491,1.11499,76800001.0
2006-05-18 01:02:00,1.115,1.11505,1.11495,1.115,62000001.0
2006-05-18 01:03:00,1.11505,1.11505,1.11492,1.11505,60000001.0
2006-05-18 01:04:00,1.115,1.11505,1.11495,1.115,133699998.0
2006-05-18 01:05:00,1.11503,1.11503,1.1148,1.1149,100099999.0
2006-05-18 01:06:00,1.11478,1.11478,1.11462,1.11462,18300000.0
2006-05-18 01:07:00,1.1145,1.1145,1.1145,1.1145,3400000.0
2006-05-18 01:08:00,1.1145,1.11455,1.11445,1.11455,144099999.0
2006-05-18 01:09:00,1.11455,1.11455,1.11455,1.11455,800000.0
2006-05-18 01:10:00,1.1145,1.11457,1.1145,1.1145,62100001.0
2006-05-18 01:11:00,1.1145,1.1145,1.1145,1.1145,34500000.0
2006-05-18 01:12:00,1.1145,1.1145,1.1145,1.1145,16700001.0
2006-05-18 01:13:00,1.1145,1.1145,1.1145,1.1145,3200000.0
2006-05-18 01:14:00,1.11445,1.11445,1.11445,1.11445,35400000.0
2006-05-18 01:15:00,1.1145,1.1145,1.11445,1.11445,61899999.0
2006-05-18 01:16:00,1.11448,1.1145,1.11442,1.11445,54800000.0
2006-05-18 01:17:00,1.11453,1.11467,1.11451,1.11467,102100002.0
2006-05-18 01:18:00,1.11466,1.11466,1.11459,1.1146,41200000.0
2006-05-18 01:19:00,1.1145,1.1145,1.1145,1.1145,46299999.0
2006-05-18 01:20:00,1.11447,1.11461,1.11447,1.11455,45499999.0
2006-05-18 01:21:00,1.11448,1.1145,1.11445,1.11445,76999998.0
2006-05-18 01:22:00,1.1145,1.1145,1.1145,1.1145,1200000.0
2006-05-18 01:23:00,1.1145,1.11452,1.1145,1.11452,1600000.0
2006-05-18 01:24:00,1.1145,1.1145,1.11442,1.11442,27200000.0
2006-05-18 01:25:00,1.1145,1.11453,1.11445,1.11453,9300000.0
2006-05-18 01:26:00,1.1145,1.1145,1.1145,1.1145,28799999.0
2006-05-18 01:27:00,1.1145,1.1145,1.11443,1.11445,35200000.0
2006-05-18 01:28:00,1.11455,1.11455,1.11448,1.11448,19300000.0
2006-05-18 01:29:00,1.11455,1.11455,1.11443,1.1145,117500001.0
2006-05-18 01:30:00,1.11443,1.11445,1.11443,1.11445,42400000.0
2006-05-18 01:31:00,1.1145,1.1145,1.11445,1.1145,68700000.0
2006-05-18 01:32:00,1.1145,1.11455,1.1145,1.11455,39999998.0
2006-05-18 01:33:00,1.1145,1.1145,1.11448,1.11448,63599999.0
2006-05-18 01:34:00,1.1145,1.1145,1.11445,1.11445,19599999.0
2006-05-18 01:35:00,1.11455,1.11455,1.1145,1.1145,37499999.0
2006-05-18 01:36:00,1.11457,1.11458,1.1145,1.11458,53399998.0
2006-05-18 01:37:00,1.11452,1.1146,1.11452,1.1146,14400000.0
2006-05-18 01:38:00,1.11455,1.11465,1.11455,1.1146,157899999.0
2006-05-18 01:39:00,1.11458,1.11465,1.11458,1.11465,23000000.0
2006-05-18 01:40:00,1.11457,1.11458,1.11443,1.11457,48099999.0
2006-05-18 01:41:00,1.11465,1.11465,1.11462,1.11462,6000000.0
2006-05-18 01:42:00,1.1146,1.1146,1.1146,1.1146,37599998.0
2006-05-18 01:43:00,1.1146,1.11468,1.1146,1.11468,42199998.0
2006-05-18 01:44:00,1.11461,1.11474,1.11461,1.11474,31900000.0
2006-05-18 01:45:00,1.11478,1.11478,1.11464,1.11473,141699999.0
2006-05-18 01:46:00,1.11475,1.11489,1.11475,1.11486,34500000.0
2006-05-18 01:47:00,1.11493,1.11506,1.11486,1.11486,89200002.0
2006-05-18 01:48:00,1.11508,1.11524,1.11503,1.11524,76200001.0
2006-05-18 01:49:00,1.11535,1.11535,1.1153,1.1153,53699999.0
2006-05-18 01:50:00,1.11522,1.11525,1.11519,1.11525,111299998.0
2006-05-18 01:51:00,1.11525,1.11525,1.11522,1.11522,27900000.0
2006-05-18 01:52:00,1.11528,1.11528,1.11517,1.11519,77100000.0
2006-05-18 01:53:00,1.11524,1.11547,1.11524,1.11543,93299998.0
2006-05-18 01:54:00,1.11544,1.11552,1.11544,1.11552,95999998.0
2006-05-18 01:55:00,1.1154,1.11555,1.1154,1.11555,81999998.0
2006-05-18 01:56:00,1.11553,1.11557,1.11553,1.11557,25400000.0
2006-05-18 01:57:00,1.11561,1.11561,1.11543,1.11545,120599999.0
2006-05-18 01:58:00,1.1155,1.1155,1.11542,1.11542,12800000.0
2006-05-18 01:59:00,1.11547,1.11561,1.11547,1.11553,132400001.0
2006-05-18 02:00:00,1.11543,1.1155,1.11542,1.11542,98000001.0
2006-05-18 02:01:00,1.11549,1.11549,1.11527,1.11533,156000002.0
2006-05-18 02:02:00,1.1154,1.1154,1.1154,1.1154,37499999.0
2006-05-18 02:03:00,1.11537,1.11544,1.11525,1.11534,143099999.0
2006-05-18 02:04:00,1.11535,1.11549,1.11519,1.11535,145100000.0
2006-05-18 02:05:00,1.11542,1.11543,1.11527,1.11539,76000001.0
2006-05-18 02:06:00,1.11531,1.11541,1.11531,1.11536,64999997.0
2006-05-18 02:07:00,1.1154,1.11544,1.11535,1.11536,63900000.0
2006-05-18 02:08:00,1.11543,1.11556,1.11539,1.11539,123100002.0
2006-05-18 02:09:00,1.1154,1.1154,1.11535,1.11535,34200000.0
2006-05-18 02:10:00,1.11538,1.11548,1.11538,1.1154,144400000.0
2006-05-18 02:11:00,1.11542,1.11548,1.1154,1.11548,75900001.0
2006-05-18 02:12:00,1.11548,1.11548,1.11548,1.11548,8800000.0
2006-05-18 02:13:00,1.11548,1.11548,1.11539,1.11542,29800000.0
2006-05-18 02:14:00,1.1154,1.1154,1.1154,1.1154,4800000.0
2006-05-18 02:15:00,1.11545,1.11545,1.11535,1.11545,89400000.0
2006-05-18 02:16:00,1.11538,1.11539,1.11533,1.11538,49300001.0
2006-05-18 02:17:00,1.11545,1.11545,1.11542,1.11542,21600000.0
2006-05-18 02:18:00,1.11535,1.11535,1.11535,1.11535,7200000.0
2006-05-18 02:19:00,1.11532,1.11543,1.1153,1.1154,142600000.0
2006-05-18 02:20:00,1.11535,1.11552,1.11535,1.1154,94100000.0
2006-05-18 02:21:00,1.11525,1.1153,1.11525,1.1153,21499999.0
2006-05-18 02:22:00,1.11535,1.1155,1.11535,1.11546,70600000.0
2006-05-18 02:23:00,1.11535,1.11545,1.11527,1.11545,39800000.0
2006-05-18 02:24:00,1.1155,1.1155,1.1153,1.11534,133099999.0
2006-05-18 02:25:00,1.11533,1.11548,1.11529,1.1154,140400000.0
2006-05-18 02:26:00,1.11538,1.11543,1.11524,1.11543,69800001.0
2006-05-18 02:27:00,1.11548,1.11557,1.11548,1.11552,101200000.0
2006-05-18 02:28:00,1.11556,1.11572,1.11556,1.11572,23900000.0
2006-05-18 02:29:00,1.11571,1.11571,1.11559,1.11571,119099999.0
2006-05-18 02:30:00,1.11572,1.11572,1.1157,1.1157,67500001.0
2006-05-18 02:31:00,1.11574,1.11582,1.11572,1.11575,95200000.0
2006-05-18 02:32:00,1.11588,1.11588,1.11587,1.11588,27100000.0
2006-05-18 02:33:00,1.11596,1.11599,1.11596,1.11598,38300000.0
2006-05-18 02:34:00,1.11603,1.1162,1.11603,1.1161,150700003.0
2006-05-18 02:35:00,1.11615,1.11615,1.11605,1.11605,4000000.0
2006-05-18 02:36:00,1.11603,1.11603,1.11588,1.11588,8400000.0
2006-05-18 02:37:00,1.11592,1.11592,1.11588,1.11588,50600001.0
2006-05-18 02:38:00,1.11591,1.11597,1.11581,1.11597,73799999.0
2006-05-18 02:39:00,1.116,1.11605,1.11593,1.11605,30399999.0
2006-05-18 02:40:00,1.11586,1.11586,1.11582,1.11582,77700001.0
2006-05-18 02:41:00,1.1158,1.1158,1.11575,1.11575,15900000.0
2006-05-18 02:42:00,1.11577,1.11583,1.11572,1.11583,88800002.0
2006-05-18 02:43:00,1.11583,1.11583,1.1157,1.1157,69200000.0
2006-05-18 02:44:00,1.11569,1.11576,1.11569,1.11576,12000000.0
2006-05-18 02:45:00,1.11575,1.11575,1.11575,1.11575,6800000.0
2006-05-18 02:46:00,1.11575,1.11575,1.11575,1.11575,27100000.0
2006-05-18 02:47:00,1.11582,1.11582,1.11581,1.11581,52000000.0
2006-05-18 02:48:00,1.11595,1.11602,1.11591,1.11598,97700000.0
2006-05-18 02:49:00,1.11605,1.11605,1.116,1.116,49400002.0
2006-05-18 02:50:00,1.11598,1.11598,1.11598,1.11598,5600000.0
2006-05-18 02:51:00,1.11595,1.11605,1.11595,1.11595,12000000.0
2006-05-18 02:52:00,1.116,1.116,1.11595,1.11595,8000000.0
2006-05-18 02:53:00,1.1159,1.11605,1.1159,1.11603,66599999.0
2006-05-18 02:54:00,1.11607,1.11613,1.11607,1.11613,16700000.0
2006-05-18 02:55:00,1.11617,1.11629,1.11616,1.1162,50400000.0
2006-05-18 02:56:00,1.11621,1.11621,1.11614,1.11614,24700000.0
2006-05-18 02:57:00,1.11603,1.11603,1.11588,1.11591,35199999.0
2006-05-18 02:58:00,1.11598,1.11611,1.11594,1.11611,66800000.0
2006-05-18 02:59:00,1.11612,1.11612,1.11593,1.11595,26000000.0
2006-05-18 03:00:00,1.116,1.11605,1.1159,1.11605,50999999.0
2006-05-18 03:01:00,1.11615,1.11625,1.11615,1.11625,30900000.0
2006-05-18 03:02:00,1.11629,1.11635,1.11621,1.11635,154000002.0
2006-05-18 03:03:00,1.11633,1.11633,1.1162,1.1163,98300000.0
2006-05-18 03:04:00,1.11633,1.11633,1.11595,1.11595,88799998.0
2006-05-18 03:05:00,1.11601,1.11627,1.11601,1.11621,58600001.0
2006-05-18 03:06:00,1.11625,1.1163,1.11625,1.1163,13700000.0
2006-05-18 03:07:00,1.11626,1.11626,1.11622,1.11622,50400000.0
2006-05-18 03:08:00,1.11617,1.11617,1.11606,1.11606,62900000.0
2006-05-18 03:09:00,1.11611,1.11617,1.11609,1.11617,55300000.0
2006-05-18 03:10:00,1.11614,1.11614,1.11614,1.11614,49199999.0
2006-05-18 03:11:00,1.11611,1.11611,1.11599,1.11599,6900000.0
2006-05-18 03:12:00,1.116,1.11605,1.116,1.11603,67300002.0
2006-05-18 03:13:00,1.11607,1.11607,1.11593,1.11595,40600000.0
2006-05-18 03:14:00,1.116,1.11605,1.11595,1.11595,86900000.0
2006-05-18 03:15:00,1.11595,1.116,1.11593,1.11593,27100001.0
2006-05-18 03:16:00,1.116,1.11608,1.116,1.11608,1600000.0
2006-05-18 03:17:00,1.11603,1.11605,1.11595,1.11595,21600000.0
2006-05-18 03:18:00,1.11592,1.11607,1.11586,1.11586,71399999.0
2006-05-18 03:19:00,1.11568,1.11568,1.11557,1.11558,98799999.0
2006-05-18 03:20:00,1.11567,1.11576,1.11556,1.11564,141700002.0
2006-05-18 03:21:00,1.11573,1.11583,1.1157,1.11583,69000002.0
2006-05-18 03:22:00,1.11574,1.11575,1.11559,1.11575,35100000.0
2006-05-18 03:23:00,1.11566,1.11567,1.11559,1.1156,94899999.0
2006-05-18 03:24:00,1.11553,1.11554,1.11553,1.11554,1900000.0
2006-05-18 03:25:00,1.11552,1.11554,1.11534,1.11543,63699999.0
2006-05-18 03:26:00,1.11533,1.11533,1.11509,1.1151,140999997.0
2006-05-18 03:27:00,1.1151,1.11521,1.11509,1.11517,45400000.0
2006-05-18 03:28:00,1.11522,1.11523,1.11514,1.11514,34400000.0
2006-05-18 03:29:00,1.11505,1.11514,1.1149,1.11496,132299997.0
2006-05-18 03:30:00,1.11502,1.11512,1.11497,1.11497,121299998.0
2006-05-18 03:31:00,1.11495,1.115,1.1149,1.115,56300000.0
2006-05-18 03:32:00,1.115,1.115,1.115,1.115,28299999.0
2006-05-18 03:33:00,1.1149,1.11502,1.1149,1.11502,7200000.0
2006-05-18 03:34:00,1.11501,1.11512,1.11501,1.11512,27099999.0
2006-05-18 03:35:00,1.11503,1.11503,1.11495,1.11495,48899999.0
2006-05-18 03:36:00,1.11483,1.11501,1.11483,1.11501,6900000.0
2006-05-18 03:37:00,1.115,1.115,1.115,1.115,32700001.0
2006-05-18 03:38:00,1.11495,1.11505,1.11495,1.11505,17500000.0
2006-05-18 03:39:00,1.115,1.11505,1.11498,1.115,70300000.0
2006-05-18 03:40:00,1.11495,1.11505,1.11495,1.115,102200002.0
2006-05-18 03:41:00,1.11497,1.11503,1.11489,1.11503,93900001.0
2006-05-18 03:42:00,1.11498,1.11514,1.11498,1.11503,107100000.0
2006-05-18 03:43:00,1.11518,1.11526,1.11512,1.11512,106900003.0
2006-05-18 03:44:00,1.1152,1.1152,1.11512,1.11512,4000000.0
2006-05-18 03:45:00,1.11514,1.11514,1.11503,1.11505,176600003.0
2006-05-18 03:46:00,1.11505,1.11505,1.11495,1.115,85399998.0
2006-05-18 03:47:00,1.11505,1.1151,1.11501,1.1151,112299998.0
2006-05-18 03:48:00,1.115,1.115,1.11458,1.11458,148900000.0
2006-05-18 03:49:00,1.11459,1.11459,1.11439,1.11439,59900001.0
2006-05-18 03:50:00,1.11435,1.11445,1.11435,1.11445,8000000.0
2006-05-18 03:51:00,1.1144,1.1144,1.1144,1.1144,19299999.0
2006-05-18 03:52:00,1.1144,1.11448,1.11433,1.11448,27600000.0
2006-05-18 03:53:00,1.11457,1.11457,1.11447,1.11448,85700001.0
2006-05-18 03:54:00,1.11442,1.11448,1.11438,1.11448,62400000.0
2006-05-18 03:55:00,1.1145,1.1145,1.1145,1.1145,41000000.0
2006-05-18 03:56:00,1.11442,1.11452,1.11438,1.11438,46100000.0
2006-05-18 03:57:00,1.1144,1.1144,1.1144,1.1144,31600000.0
2006-05-18 03:58:00,1.1143,1.11445,1.1143,1.11445,26300000.0
2006-05-18 03:59:00,1.11445,1.11445,1.11445,1.11445,7600000.0
2006-05-18 04:00:00,1.11438,1.11447,1.11438,1.11447,12800000.0
2006-05-18 04:01:00,1.11445,1.11445,1.11432,1.11432,63999999.0
2006-05-18 04:02:00,1.11445,1.11445,1.11445,1.11445,6200000.0
2006-05-18 04:03:00,1.11433,1.11442,1.11428,1.1144,108899998.0
2006-05-18 04:04:00,1.11442,1.11442,1.11428,1.11428,39900000.0
2006-05-18 04:05:00,1.1143,1.1143,1.1143,1.1143,20900000.0
2006-05-18 04:06:00,1.11432,1.11432,1.11423,1.1143,45899999.0
2006-05-18 04:07:00,1.1143,1.11435,1.11425,1.11435,81299999.0
2006-05-18 04:08:00,1.11432,1.11443,1.11432,1.11443,45599998.0
2006-05-18 04:09:00,1.11448,1.11448,1.11437,1.11442,29699999.0
2006-05-18 04:10:00,1.11438,1.11438,1.11424,1.11432,99900000.0
2006-05-18 04:11:00,1.11425,1.1143,1.11425,1.1143,7200000.0
2006-05-18 04:12:00,1.11431,1.11431,1.11417,1.11422,115799998.0
2006-05-18 04:13:00,1.11425,1.11425,1.1142,1.1142,15800000.0
2006-05-18 04:14:00,1.1142,1.11425,1.11415,1.11415,39100000.0
2006-05-18 04:15:00,1.11422,1.11426,1.11422,1.11423,24900000.0
2006-05-18 04:16:00,1.11429,1.11437,1.11421,1.11421,137400002.0
2006-05-18 04:17:00,1.11412,1.11429,1.11412,1.11419,94000002.0
2006-05-18 04:18:00,1.11424,1.11428,1.11424,1.11428,11200000.0
2006-05-18 04:19:00,1.11428,1.11439,1.11419,1.11419,47800000.0
2006-05-18 04:20:00,1.11449,1.11449,1.11446,1.11446,56100001.0
2006-05-18 04:21:00,1.11443,1.11449,1.11437,1.11442,164500002.0
2006-05-18 04:22:00,1.1144,1.11454,1.11435,1.11444,169800002.0
2006-05-18 04:23:00,1.11445,1.11462,1.11445,1.11462,87200001.0
2006-05-18 04:24:00,1.11462,1.11463,1.1145,1.1145,43500000.0
2006-05-18 04:25:00,1.11451,1.11451,1.11435,1.11439,109100003.0
2006-05-18 04:26:00,1.11442,1.11442,1.11438,1.11438,39700000.0
2006-05-18 04:27:00,1.1144,1.11448,1.1144,1.11448,30800000.0
2006-05-18 04:28:00,1.1143,1.1143,1.1143,1.1143,4800000.0
2006-05-18 04:29:00,1.1144,1.11442,1.1143,1.11435,154399999.0
2006-05-18 04:30:00,1.11444,1.11455,1.11444,1.11455,113399999.0
2006-05-18 04:31:00,1.11458,1.11459,1.1145,1.11459,31600000.0
2006-05-18 04:32:00,1.11462,1.11471,1.11462,1.11462,71200000.0
2006-05-18 04:33:00,1.11457,1.11465,1.11455,1.11463,109000001.0
2006-05-18 04:34:00,1.11465,1.11467,1.11454,1.11461,76400000.0
2006-05-18 04:35:00,1.11478,1.11505,1.11472,1.11505,66000000.0
2006-05-18 04:36:00,1.11504,1.11515,1.11497,1.11515,67200000.0
2006-05-18 04:37:00,1.11505,1.11505,1.11497,1.11497,38399999.0
2006-05-18 04:38:00,1.1149,1.11495,1.11488,1.1149,178099998.0
2006-05-18 04:39:00,1.11488,1.1149,1.11488,1.1149,17500000.0
2006-05-18 04:40:00,1.11484,1.11484,1.11476,1.11476,79400000.0
2006-05-18 04:41:00,1.1148,1.1148,1.11475,1.11475,69500000.0
2006-05-18 04:42:00,1.11495,1.11505,1.11495,1.11505,33600001.0
2006-05-18 04:43:00,1.1152,1.11531,1.11514,1.11527,93800001.0
2006-05-18 04:44:00,1.11528,1.11528,1.11518,1.11528,130200001.0
2006-05-18 04:45:00,1.11532,1.11532,1.11516,1.1152,60000001.0
2006-05-18 04:46:00,1.1153,1.11532,1.11525,1.1153,81900002.0
2006-05-18 04:47:00,1.11525,1.1153,1.11519,1.11519,98200001.0
2006-05-18 04:48:00,1.11522,1.11524,1.11518,1.11518,19200000.0
2006-05-18 04:49:00,1.1152,1.1152,1.11512,1.11515,151199997.0
2006-05-18 04:50:00,1.11519,1.11535,1.11519,1.11525,43599999.0
2006-05-18 04:51:00,1.1154,1.11544,1.11536,1.1154,117999998.0
2006-05-18 04:52:00,1.1154,1.1154,1.1153,1.11537,24800000.0
2006-05-18 04:53:00,1.11536,1.11553,1.11536,1.11553,83300001.0
2006-05-18 04:54:00,1.1156,1.11562,1.11555,1.1156,36600000.0
2006-05-18 04:55:00,1.11555,1.11565,1.11555,1.11562,144699998.0
2006-05-18 04:56:00,1.11555,1.11565,1.11552,1.1156,76000002.0
2006-05-18 04:57:00,1.11563,1.11563,1.11549,1.11552,83400003.0
2006-05-18 04:58:00,1.11547,1.11547,1.11543,1.11543,11300000.0
2006-05-18 04:59:00,1.11535,1.11536,1.11527,1.11529,160399999.0
2006-05-18 05:00:00,1.11532,1.11541,1.11523,1.11531,126899999.0
2006-05-18 05:01:00,1.11528,1.11528,1.11517,1.11521,45000000.0
2006-05-18 05:02:00,1.11521,1.11537,1.11518,1.1153,59699998.0
2006-05-18 05:03:00,1.11517,1.11517,1.1151,1.1151,51700001.0
2006-05-18 05:04:00,1.11485,1.11495,1.11485,1.1149,38800000.0
2006-05-18 05:05:00,1.11487,1.11495,1.11457,1.11461,110700001.0
2006-05-18 05:06:00,1.11447,1.1145,1.11436,1.11449,106899998.0
2006-05-18 05:07:00,1.11458,1.11458,1.11442,1.1145,78100000.0
2006-05-18 05:08:00,1.11448,1.11448,1.1144,1.11441,46800001.0
2006-05-18 05:09:00,1.11442,1.11454,1.1144,1.11442,118200000.0
2006-05-18 05:10:00,1.11445,1.1145,1.11442,1.11448,95900001.0
2006-05-18 05:11:00,1.11455,1.11455,1.11452,1.11452,45900001.0
2006-05-18 05:12:00,1.11462,1.11465,1.1146,1.1146,48500001.0
2006-05-18 05:13:00,1.11452,1.11462,1.11452,1.11458,86700000.0
2006-05-18 05:14:00,1.11462,1.11462,1.11455,1.1146,45899999.0
2006-05-18 05:15:00,1.11451,1.11456,1.11446,1.11446,84000000.0
2006-05-18 05:16:00,1.11461,1.11475,1.11458,1.11473,125800001.0
2006-05-18 05:17:00,1.11477,1.11477,1.11465,1.11465,68499999.0
2006-05-18 05:18:00,1.11468,1.11475,1.11468,1.1147,71700000.0
2006-05-18 05:19:00,1.11472,1.11483,1.11472,1.11478,74900000.0
2006-05-18 05:20:00,1.11498,1.11498,1.11485,1.1149,95700000.0
2006-05-18 05:21:00,1.1149,1.1149,1.1149,1.1149,33100000.0
2006-05-18 05:22:00,1.1149,1.1149,1.11485,1.1149,23100000.0
2006-05-18 05:23:00,1.11488,1.11495,1.11485,1.11488,72800000.0
2006-05-18 05:24:00,1.11495,1.11495,1.11495,1.11495,5600000.0
2006-05-18 05:25:00,1.11492,1.11498,1.11492,1.11498,63200002.0
2006-05-18 05:26:00,1.115,1.11505,1.11495,1.11495,18800000.0
2006-05-18 05:27:00,1.11495,1.115,1.11495,1.115,39900000.0
2006-05-18 05:28:00,1.115,1.115,1.115,1.115,41900001.0
2006-05-18 05:29:00,1.115,1.115,1.11495,1.11497,97100001.0
2006-05-18 05:30:00,1.11488,1.11492,1.11462,1.11462,146499999.0
2006-05-18 05:31:00,1.11463,1.11476,1.1146,1.11476,74700000.0
2006-05-18 05:32:00,1.11481,1.11481,1.11479,1.11479,17500000.0
2006-05-18 05:33:00,1.11468,1.11499,1.11467,1.11499,216500003.0
2006-05-18 05:34:00,1.11495,1.115,1.11492,1.11492,47700001.0
2006-05-18 05:35:00,1.115,1.115,1.11498,1.11498,12000000.0
2006-05-18 05:36:00,1.11503,1.11521,1.11503,1.11521,94300000.0
2006-05-18 05:37:00,1.11515,1.1152,1.11515,1.1152,29500000.0
2006-05-18 05:38:00,1.1152,1.11525,1.1151,1.1151,32699999.0
2006-05-18 05:39:00,1.1152,1.11525,1.11515,1.11525,182700003.0
2006-05-18 05:40:00,1.11518,1.11525,1.11515,1.1152,139000003.0
2006-05-18 05:41:00,1.11523,1.11525,1.1152,1.11525,15300000.0
2006-05-18 05:42:00,1.11518,1.11518,1.11497,1.11497,24900000.0
2006-05-18 05:43:00,1.11482,1.11498,1.11482,1.11498,48700001.0
2006-05-18 05:44:00,1.11485,1.11495,1.11485,1.11488,24500000.0
2006-05-18 05:45:00,1.11479,1.11496,1.11479,1.11493,150599999.0
2006-05-18 05:46:00,1.11498,1.11498,1.11495,1.11497,9200000.0
2006-05-18 05:47:00,1.11492,1.11492,1.11478,1.11489,135000001.0
2006-05-18 05:48:00,1.11485,1.1149,1.11485,1.1149,31000000.0
2006-05-18 05:49:00,1.11489,1.11496,1.11479,1.11496,80000001.0
2006-05-18 05:50:00,1.11484,1.11492,1.11481,1.11483,69899999.0
2006-05-18 05:51:00,1.1148,1.11495,1.1148,1.11485,72900000.0
2006-05-18 05:52:00,1.11491,1.11491,1.11472,1.11472,172799999.0
2006-05-18 05:53:00,1.11478,1.11485,1.1147,1.11485,116899998.0
2006-05-18 05:54:00,1.11473,1.11473,1.11459,1.11467,52700000.0
2006-05-18 05:55:00,1.1147,1.11472,1.11465,1.11472,113899998.0
2006-05-18 05:56:00,1.11468,1.1147,1.11468,1.1147,60600000.0
2006-05-18 05:57:00,1.11465,1.1147,1.11465,1.1147,99499998.0
2006-05-18 05:58:00,1.1147,1.11475,1.11465,1.11465,85200003.0
2006-05-18 05:59:00,1.11465,1.11465,1.11465,1.11465,55299999.0
2006-05-18 06:00:00,1.11468,1.11468,1.11465,1.11468,25600000.0
2006-05-18 06:01:00,1.1147,1.11475,1.1146,1.1147,52899999.0
2006-05-18 06:02:00,1.11468,1.11482,1.11468,1.11474,44899999.0
2006-05-18 06:03:00,1.11475,1.11482,1.11475,1.1148,94199999.0
2006-05-18 06:04:00,1.11478,1.11483,1.11476,1.11482,69300000.0
2006-05-18 06:05:00,1.11491,1.11491,1.11473,1.11475,19700000.0
2006-05-18 06:06:00,1.11482,1.11486,1.1148,1.11483,61900002.0
2006-05-18 06:07:00,1.11493,1.11493,1.11479,1.11487,107300001.0
2006-05-18 06:08:00,1.1148,1.11485,1.11478,1.11482,99500000.0
2006-05-18 06:09:00,1.1148,1.1148,1.11475,1.11475,72500000.0
2006-05-18 06:10:00,1.11488,1.11488,1.1147,1.11482,87400000.0
2006-05-18 06:11:00,1.11483,1.11497,1.11483,1.11493,103800003.0
2006-05-18 06:12:00,1.11493,1.11495,1.11481,1.11481,19200000.0
2006-05-18 06:13:00,1.11485,1.1149,1.11485,1.1149,4400000.0
2006-05-18 06:14:00,1.11492,1.11498,1.11488,1.11498,64300000.0
2006-05-18 06:15:00,1.11501,1.11512,1.11498,1.11512,127600001.0
2006-05-18 06:16:00,1.1151,1.11515,1.11505,1.11513,133099997.0
2006-05-18 06:17:00,1.11509,1.11512,1.11498,1.11502,182299998.0
2006-05-18 06:18:00,1.11504,1.11512,1.11501,1.11509,110400000.0
2006-05-18 06:19:00,1.11519,1.11521,1.11519,1.1152,74700001.0
2006-05-18 06:20:00,1.11517,1.1152,1.11517,1.1152,61599999.0
2006-05-18 06:21:00,1.11517,1.11529,1.11515,1.11529,141999998.0
2006-05-18 06:22:00,1.11532,1.11533,1.11528,1.11533,83000000.0
2006-05-18 06:23:00,1.11525,1.11526,1.11519,1.11523,71200002.0
2006-05-18 06:24:00,1.1152,1.11523,1.11515,1.1152,124599998.0
2006-05-18 06:25:00,1.11515,1.11515,1.115,1.115,32600000.0
2006-05-18 06:26:00,1.11519,1.11533,1.11518,1.11522,53899999.0
2006-05-18 06:27:00,1.1153,1.1153,1.11525,1.11528,98500001.0
2006-05-18 06:28:00,1.11523,1.1153,1.11512,1.11512,24100000.0
2006-05-18 06:29:00,1.11515,1.11525,1.11515,1.1152,87300000.0
2006-05-18 06:30:00,1.11527,1.11527,1.11525,1.11526,65300000.0
2006-05-18 06:31:00,1.1153,1.11535,1.11525,1.11525,151199997.0
2006-05-18 06:32:00,1.1153,1.1153,1.1153,1.1153,38800002.0
2006-05-18 06:33:00,1.1153,1.1153,1.1152,1.1152,75400001.0
2006-05-18 06:34:00,1.11527,1.11527,1.11522,1.11522,113899998.0
2006-05-18 06:35:00,1.11517,1.11538,1.11517,1.11523,153399997.0
2006-05-18 06:36:00,1.11526,1.11533,1.11519,1.11533,137300001.0
2006-05-18 06:37:00,1.11525,1.11525,1.11514,1.1152,158099999.0
2006-05-18 06:38:00,1.11525,1.11525,1.11511,1.11511,43800001.0
2006-05-18 06:39:00,1.1151,1.11527,1.1151,1.11527,75100000.0
2006-05-18 06:40:00,1.11535,1.11535,1.11525,1.11533,171600001.0
2006-05-18 06:41:00,1.1153,1.11532,1.11523,1.1153,60100000.0
2006-05-18 06:42:00,1.11531,1.11543,1.1153,1.11538,88200001.0
2006-05-18 06:43:00,1.11535,1.1154,1.11535,1.1154,45200000.0
2006-05-18 06:44:00,1.11532,1.11543,1.11532,1.11535,27800000.0
2006-05-18 06:45:00,1.11533,1.11533,1.11509,1.11509,55300000.0
2006-05-18 06:46:00,1.11515,1.11515,1.11505,1.11505,34300000.0
2006-05-18 06:47:00,1.11505,1.11515,1.11505,1.1151,82700002.0
2006-05-18 06:48:00,1.1151,1.11513,1.11505,1.11513,43500000.0
2006-05-18 06:49:00,1.11505,1.11505,1.11505,1.11505,1600000.0
2006-05-18 06:50:00,1.1151,1.11512,1.11505,1.1151,106400000.0
2006-05-18 06:51:00,1.11508,1.1151,1.1148,1.1151,52600001.0
2006-05-18 06:52:00,1.11505,1.11505,1.11479,1.11479,176300003.0
2006-05-18 06:53:00,1.11489,1.11499,1.11488,1.11488,64600002.0
2006-05-18 06:54:00,1.11502,1.11511,1.11502,1.11507,79900000.0
2006-05-18 06:55:00,1.11505,1.11505,1.115,1.115,94799999.0
2006-05-18 06:56:00,1.115,1.11505,1.115,1.115,127100002.0
2006-05-18 06:57:00,1.115,1.115,1.11495,1.11495,31099999.0
2006-05-18 06:58:00,1.115,1.115,1.115,1.115,43000001.0
2006-05-18 06:59:00,1.1149,1.11505,1.1149,1.115,230200002.0
2006-05-18 07:00:00,1.11495,1.115,1.11495,1.11495,60900000.0
2006-05-18 07:01:00,1.11505,1.11505,1.11495,1.11495,115100000.0
2006-05-18 07:02:00,1.11493,1.11496,1.11482,1.11496,122900003.0
2006-05-18 07:03:00,1.11495,1.11495,1.11485,1.1149,141399999.0
2006-05-18 07:04:00,1.11485,1.1149,1.1148,1.1149,92000001.0
2006-05-18 07:05:00,1.11486,1.11496,1.11486,1.11496,44900001.0
2006-05-18 07:06:00,1.11495,1.11495,1.11462,1.11468,116599999.0
2006-05-18 07:07:00,1.11465,1.11465,1.1145,1.1145,4500000.0
2006-05-18 07:08:00,1.11445,1.11445,1.11445,1.11445,72799999.0
2006-05-18 07:09:00,1.11445,1.11455,1.11445,1.11445,76600002.0
2006-05-18 07:10:00,1.1145,1.11452,1.1145,1.11452,53400000.0
2006-05-18 07:11:00,1.1145,1.1145,1.1145,1.1145,31900000.0
2006-05-18 07:12:00,1.11445,1.11455,1.11445,1.11448,78300000.0
2006-05-18 07:13:00,1.11452,1.11462,1.11448,1.11459,104000000.0
2006-05-18 07:14:00,1.11455,1.1146,1.11455,1.11457,70300000.0
2006-05-18 07:15:00,1.11457,1.11463,1.11457,1.1146,74099999.0
2006-05-18 07:16:00,1.1146,1.11465,1.1145,1.11455,134900002.0
2006-05-18 07:17:00,1.11457,1.1146,1.11457,1.1146,43599999.0
2006-05-18 07:18:00,1.11455,1.1146,1.11455,1.1146,140299998.0
2006-05-18 07:19:00,1.11463,1.11472,1.11463,1.11464,127299997.0
2006-05-18 07:20:00,1.11451,1.11454,1.11451,1.11454,41400000.0
2006-05-18 07:21:00,1.11447,1.11455,1.11445,1.1145,74400000.0
2006-05-18 07:22:00,1.11445,1.1145,1.11445,1.1145,71100000.0
2006-05-18 07:23:00,1.1145,1.1145,1.1145,1.1145,6400000.0
2006-05-18 07:24:00,1.11452,1.11452,1.11445,1.11445,25599999.0
2006-05-18 07:25:00,1.1145,1.11455,1.11445,1.11445,92599999.0
2006-05-18 07:26:00,1.11449,1.11455,1.11443,1.11443,133200002.0
2006-05-18 07:27:00,1.11448,1.11449,1.11448,1.11449,32899999.0
2006-05-18 07:28:00,1.11459,1.11478,1.11459,1.11475,89900001.0
2006-05-18 07:29:00,1.11472,1.1148,1.11472,1.1148,29499999.0
2006-05-18 07:30:00,1.11478,1.11482,1.11478,1.11482,17600000.0
2006-05-18 07:31:00,1.1149,1.11495,1.11482,1.1149,124999998.0
2006-05-18 07:32:00,1.11488,1.11488,1.11477,1.11477,13700000.0
2006-05-18 07:33:00,1.11472,1.11478,1.11469,1.11478,128199999.0
2006-05-18 07:34:00,1.11482,1.11502,1.11482,1.115,66600000.0
2006-05-18 07:35:00,1.11494,1.11498,1.11492,1.11492,41200000.0
2006-05-18 07:36:00,1.1149,1.11495,1.11482,1.11488,133800000.0
2006-05-18 07:37:00,1.1149,1.1149,1.1149,1.1149,28900000.0
2006-05-18 07:38:00,1.11495,1.11495,1.11485,1.1149,38300002.0
2006-05-18 07:39:00,1.11485,1.1149,1.11485,1.11487,32900000.0
2006-05-18 07:40:00,1.11485,1.1149,1.11485,1.11488,63400000.0
2006-05-18 07:41:00,1.11485,1.11485,1.11485,1.11485,23900000.0
2006-05-18 07:42:00,1.11487,1.11488,1.11479,1.11488,93599999.0
2006-05-18 07:43:00,1.11497,1.11497,1.11493,1.11493,35900000.0
2006-05-18 07:44:00,1.1151,1.11515,1.115,1.11515,128399998.0
2006-05-18 07:45:00,1.11502,1.11517,1.11502,1.11515,95300002.0
2006-05-18 07:46:00,1.115,1.115,1.11488,1.11493,109099998.0
2006-05-18 07:47:00,1.11504,1.11508,1.11497,1.11497,52299998.0
2006-05-18 07:48:00,1.11492,1.11514,1.11492,1.11514,110900000.0
2006-05-18 07:49:00,1.1151,1.11525,1.11495,1.11525,50299999.0
2006-05-18 07:50:00,1.11533,1.11543,1.11531,1.11531,91399999.0
2006-05-18 07:51:00,1.11527,1.11527,1.11515,1.11515,73800002.0
2006-05-18 07:52:00,1.11524,1.11524,1.11521,1.11521,9600000.0
2006-05-18 07:53:00,1.1152,1.1152,1.11497,1.11506,45600000.0
2006-05-18 07:54:00,1.11512,1.11515,1.11503,1.11512,74800001.0
2006-05-18 07:55:00,1.11521,1.1155,1.11521,1.1155,95700000.0
2006-05-18 07:56:00,1.11557,1.11557,1.11557,1.11557,7200000.0
2006-05-18 07:57:00,1.11542,1.11542,1.11536,1.11536,39800002.0
2006-05-18 07:58:00,1.1153,1.1153,1.11523,1.1153,67499999.0
2006-05-18 07:59:00,1.11529,1.11545,1.11529,1.11541,66100002.0
2006-05-18 08:00:00,1.11535,1.11544,1.1153,1.11538,82800000.0
2006-05-18 08:01:00,1.11534,1.11535,1.11507,1.11507,127500000.0
2006-05-18 08:02:00,1.11497,1.11524,1.11497,1.11524,31800000.0
2006-05-18 08:03:00,1.11526,1.11532,1.11517,1.11526,68000002.0
2006-05-18 08:04:00,1.11523,1.11523,1.11493,1.11499,52200000.0
2006-05-18 08:05:00,1.11484,1.11484,1.11461,1.1147,142900003.0
2006-05-18 08:06:00,1.11475,1.11475,1.1147,1.11475,63200002.0
2006-05-18 08:07:00,1.1147,1.11472,1.11465,1.1147,103799999.0
2006-05-18 08:08:00,1.11468,1.11468,1.11445,1.11445,110400000.0
2006-05-18 08:09:00,1.11458,1.11466,1.11452,1.11452,148899998.0
2006-05-18 08:10:00,1.11459,1.11459,1.11447,1.11456,86800002.0
2006-05-18 08:11:00,1.11458,1.11467,1.11457,1.11467,47000000.0
2006-05-18 08:12:00,1.11465,1.11465,1.1146,1.1146,14400000.0
2006-05-18 08:13:00,1.11463,1.11467,1.11455,1.11455,35100000.0
2006-05-18 08:14:00,1.11453,1.11477,1.11453,1.1146,206999999.0
2006-05-18 08:15:00,1.1146,1.11463,1.11455,1.11455,52699999.0
2006-05-18 08:16:00,1.11463,1.11471,1.11455,1.11455,110499996.0
2006-05-18 08:17:00,1.11458,1.11458,1.11451,1.11455,43800000.0
2006-05-18 08:18:00,1.11452,1.1147,1.11451,1.1147,71200000.0
2006-05-18 08:19:00,1.11478,1.11491,1.11477,1.11491,41700001.0
2006-05-18 08:20:00,1.11483,1.11502,1.11471,1.11502,144099999.0
2006-05-18 08:21:00,1.1151,1.1151,1.11473,1.11474,143300003.0
2006-05-18 08:22:00,1.11468,1.11468,1.11462,1.11462,21800000.0
2006-05-18 08:23:00,1.1146,1.11465,1.11455,1.1146,61599999.0
2006-05-18 08:24:00,1.11469,1.11495,1.11469,1.11475,151300000.0
2006-05-18 08:25:00,1.1147,1.1147,1.11462,1.1147,127000001.0
2006-05-18 08:26:00,1.11466,1.11469,1.11466,1.11469,45199998.0
2006-05-18 08:27:00,1.11446,1.11455,1.11431,1.11439,68700001.0
2006-05-18 08:28:00,1.1143,1.1143,1.1143,1.1143,1700000.0
2006-05-18 08:29:00,1.1143,1.1143,1.1142,1.1142,67700001.0
2006-05-18 08:30:00,1.11423,1.11433,1.11423,1.1143,99199997.0
2006-05-18 08:31:00,1.11433,1.11433,1.11425,1.1143,100800002.0
2006-05-18 08:32:00,1.11438,1.11441,1.11428,1.1144,54300000.0
2006-05-18 08:33:00,1.11435,1.11445,1.11435,1.11445,118900001.0
2006-05-18 08:34:00,1.11438,1.11443,1.11426,1.11439,145000002.0
2006-05-18 08:35:00,1.11446,1.11446,1.11431,1.11441,99000000.0
2006-05-18 08:36:00,1.11443,1.11443,1.11435,1.11435,28700001.0
2006-05-18 08:37:00,1.11447,1.11453,1.11447,1.11453,8900000.0
2006-05-18 08:38:00,1.11463,1.11483,1.11463,1.11483,64000000.0
2006-05-18 08:39:00,1.11484,1.1149,1.11481,1.11487,43300000.0
2006-05-18 08:40:00,1.11487,1.1149,1.11487,1.1149,45400000.0
2006-05-18 08:41:00,1.11487,1.11487,1.1147,1.1147,120500003.0
2006-05-18 08:42:00,1.11476,1.11488,1.11476,1.11488,140900000.0
2006-05-18 08:43:00,1.11492,1.11492,1.11471,1.11475,53600000.0
2006-05-18 08:44:00,1.11473,1.11473,1.11457,1.11457,33800000.0
2006-05-18 08:45:00,1.1146,1.11478,1.1146,1.11477,87299999.0
2006-05-18 08:46:00,1.1148,1.11482,1.1148,1.11482,43000002.0
2006-05-18 08:47:00,1.11469,1.11469,1.11454,1.11454,47500000.0
2006-05-18 08:48:00,1.11444,1.11444,1.11431,1.11433,74399999.0
2006-05-18 08:49:00,1.11437,1.11443,1.11433,1.11443,34100000.0
2006-05-18 08:50:00,1.11435,1.11445,1.11435,1.11445,67099998.0
2006-05-18 08:51:00,1.11441,1.1145,1.11441,1.1145,81200002.0
2006-05-18 08:52:00,1.11452,1.1146,1.11452,1.1146,48700000.0
2006-05-18 08:53:00,1.11463,1.1147,1.1146,1.11466,154300002.0
2006-05-18 08:54:00,1.11465,1.11475,1.11465,1.11475,121500002.0
2006-05-18 08:55:00,1.11465,1.11465,1.11435,1.11446,75600000.0
2006-05-18 08:56:00,1.11439,1.11447,1.11433,1.11447,157800003.0
2006-05-18 08:57:00,1.11443,1.11443,1.11431,1.11433,154399998.0
2006-05-18 08:58:00,1.1144,1.11448,1.11433,1.1144,114999999.0
2006-05-18 08:59:00,1.11439,1.11442,1.11431,1.11431,84800000.0
2006-05-18 09:00:00,1.11439,1.11449,1.11434,1.11434,26500000.0
2006-05-18 09:01:00,1.11428,1.11432,1.11428,1.11432,37599999.0
2006-05-18 09:02:00,1.11432,1.1144,1.1143,1.1143,79699998.0
2006-05-18 09:03:00,1.1144,1.11445,1.11436,1.11445,73899999.0
2006-05-18 09:04:00,1.11445,1.11445,1.11442,1.11442,30300000.0
2006-05-18 09:05:00,1.1144,1.1144,1.11435,1.11435,48000002.0
2006-05-18 09:06:00,1.11432,1.11438,1.11429,1.11429,67400000.0
2006-05-18 09:07:00,1.11436,1.11438,1.11433,1.11433,43800001.0
2006-05-18 09:08:00,1.1144,1.11445,1.11437,1.11445,163200002.0
2006-05-18 09:09:00,1.11435,1.11445,1.11435,1.11445,9600000.0
2006-05-18 09:10:00,1.11438,1.11472,1.11431,1.11457,88800000.0
2006-05-18 09:11:00,1.11452,1.11463,1.11452,1.1146,47799999.0
2006-05-18 09:12:00,1.11467,1.11471,1.11467,1.11471,40099999.0
2006-05-18 09:13:00,1.11466,1.11466,1.11459,1.11459,27500001.0
2006-05-18 09:14:00,1.11457,1.11457,1.11448,1.11448,1700000.0
2006-05-18 09:15:00,1.1144,1.1144,1.11435,1.11435,70600002.0
2006-05-18 09:16:00,1.11437,1.11439,1.11429,1.11439,60400000.0
2006-05-18 09:17:00,1.11437,1.11445,1.11435,1.11435,68399999.0
2006-05-18 09:18:00,1.11448,1.11449,1.1144,1.11443,149000003.0
2006-05-18 09:19:00,1.11437,1.11458,1.11437,1.11451,66999998.0
2006-05-18 09:20:00,1.11457,1.11472,1.11441,1.11472,112400000.0
2006-05-18 09:21:00,1.11475,1.11475,1.11475,1.11475,3700000.0
2006-05-18 09:22:00,1.1148,1.1148,1.11477,1.11477,8700000.0
2006-05-18 09:23:00,1.11475,1.1148,1.11475,1.1148,28700000.0
2006-05-18 09:24:00,1.11485,1.11485,1.11475,1.11475,111300002.0
2006-05-18 09:25:00,1.11477,1.11477,1.11467,1.11473,104099999.0
2006-05-18 09:26:00,1.11466,1.11466,1.11455,1.11459,119700003.0
2006-05-18 09:27:00,1.11455,1.11455,1.1143,1.11448,104300001.0
2006-05-18 09:28:00,1.11451,1.11451,1.11436,1.11447,86500000.0
2006-05-18 09:29:00,1.11443,1.11443,1.11432,1.11434,126300000.0
2006-05-18 09:30:00,1.11443,1.11443,1.11424,1.11428,75099998.0
2006-05-18 09:31:00,1.11436,1.11455,1.11436,1.1145,55600000.0
2006-05-18 09:32:00,1.1144,1.1144,1.11437,1.11439,65800000.0
2006-05-18 09:33:00,1.1144,1.1144,1.1144,1.1144,7500000.0
2006-05-18 09:34:00,1.11438,1.11442,1.11431,1.1144,100599998.0
2006-05-18 09:35:00,1.11448,1.11451,1.11441,1.11447,71900001.0
2006-05-18 09:36:00,1.1145,1.1145,1.11447,1.11447,42000001.0
2006-05-18 09:37:00,1.1145,1.11455,1.11445,1.11445,100199998.0
2006-05-18 09:38:00,1.1145,1.11455,1.11443,1.1145,108899999.0
2006-05-18 09:39:00,1.11448,1.11451,1.1144,1.11451,100400000.0
2006-05-18 09:40:00,1.1145,1.11455,1.1145,1.11455,4800000.0
2006-05-18 09:41:00,1.11439,1.11445,1.11437,1.11437,71800002.0
2006-05-18 09:42:00,1.11443,1.11443,1.11433,1.11437,20800000.0
2006-05-18 09:43:00,1.11428,1.11432,1.11422,1.11422,51300002.0
2006-05-18 09:44:00,1.11418,1.11429,1.1141,1.11427,87099997.0
2006-05-18 09:45:00,1.11432,1.11443,1.11432,1.11443,39300000.0
2006-05-18 09:46:00,1.11459,1.11459,1.11456,1.11456,16000000.0
2006-05-18 09:47:00,1.11452,1.11472,1.11452,1.11467,84299999.0
2006-05-18 09:48:00,1.11474,1.11509,1.11467,1.11509,116300002.0
2006-05-18 09:49:00,1.11508,1.11522,1.115,1.11522,84400000.0
2006-05-18 09:50:00,1.11523,1.11523,1.11513,1.11516,62200002.0
2006-05-18 09:51:00,1.11526,1.11531,1.11523,1.11531,81300000.0
2006-05-18 09:52:00,1.1151,1.11514,1.115,1.115,25900000.0
2006-05-18 09:53:00,1.11502,1.11505,1.11498,1.11503,108099999.0
2006-05-18 09:54:00,1.11502,1.1152,1.11502,1.1152,61099998.0
2006-05-18 09:55:00,1.1153,1.11535,1.11525,1.11535,97900003.0
2006-05-18 09:56:00,1.11532,1.11537,1.11532,1.11537,103100001.0
2006-05-18 09:57:00,1.11532,1.11545,1.11529,1.11529,132199999.0
2006-05-18 09:58:00,1.11523,1.11536,1.11518,1.11521,112900000.0
2006-05-18 09:59:00,1.11527,1.11565,1.11527,1.11565,124500003.0
2006-05-18 10:00:00,1.11577,1.11597,1.11577,1.11597,126100002.0
2006-05-18 10:01:00,1.11595,1.11595,1.1158,1.11587,133600005.0
2006-05-18 10:02:00,1.11594,1.11604,1.11583,1.11595,144799999.0
2006-05-18 10:03:00,1.11595,1.11595,1.11584,1.11584,57100000.0
2006-05-18 10:04:00,1.11591,1.11591,1.11567,1.11567,57300001.0
2006-05-18 10:05:00,1.1156,1.11584,1.1156,1.11564,127600001.0
2006-05-18 10:06:00,1.11565,1.11565,1.11546,1.1155,44500000.0
2006-05-18 10:07:00,1.11532,1.11547,1.11532,1.11547,104200002.0
2006-05-18 10:08:00,1.1154,1.1154,1.11537,1.11537,23900000.0
2006-05-18 10:09:00,1.11528,1.1153,1.11528,1.1153,68999999.0
2006-05-18 10:10:00,1.11532,1.1155,1.11532,1.11541,87300003.0
2006-05-18 10:11:00,1.11534,1.11538,1.11534,1.11538,65599997.0
2006-05-18 10:12:00,1.11533,1.11545,1.11533,1.11545,64100001.0
2006-05-18 10:13:00,1.1154,1.11545,1.1154,1.11545,94500001.0
2006-05-18 10:14:00,1.11537,1.11538,1.11527,1.11538,144700001.0
2006-05-18 10:15:00,1.1154,1.1154,1.11519,1.11525,150900000.0
2006-05-18 10:16:00,1.11531,1.11549,1.11531,1.11533,219500003.0
2006-05-18 10:17:00,1.11535,1.1154,1.11535,1.11535,50700000.0
2006-05-18 10:18:00,1.11532,1.11533,1.115,1.115,227700002.0
2006-05-18 10:19:00,1.11497,1.11502,1.11437,1.11437,72800000.0
2006-05-18 10:20:00,1.11414,1.11425,1.11406,1.11425,19700000.0
2006-05-18 10:21:00,1.11412,1.1142,1.11395,1.1142,99200002.0
2006-05-18 10:22:00,1.11418,1.11426,1.1141,1.11418,66399998.0
2006-05-18 10:23:00,1.11417,1.11417,1.11407,1.11407,50200000.0
2006-05-18 10:24:00,1.11417,1.1142,1.11411,1.1142,98800000.0
2006-05-18 10:25:00,1.11418,1.11419,1.11408,1.11413,128989999.0
2006-05-18 10:26:00,1.11405,1.11405,1.11389,1.11398,80800002.0
2006-05-18 10:27:00,1.11399,1.11399,1.11394,1.11394,15200000.0
2006-05-18 10:28:00,1.1139,1.11412,1.1139,1.11412,158699999.0
2006-05-18 10:29:00,1.11406,1.11419,1.11406,1.11416,150100001.0
2006-05-18 10:30:00,1.11415,1.11415,1.11413,1.11413,43300000.0
2006-05-18 10:31:00,1.11422,1.11425,1.1142,1.1142,61600000.0
2006-05-18 10:32:00,1.1142,1.1142,1.11412,1.1142,49400000.0
2006-05-18 10:33:00,1.11418,1.11418,1.11403,1.11403,79699999.0
2006-05-18 10:34:00,1.11398,1.11405,1.11395,1.114,135000002.0
2006-05-18 10:35:00,1.11396,1.11427,1.11396,1.11412,112599999.0
2006-05-18 10:36:00,1.1141,1.1141,1.11387,1.11398,222999997.0
2006-05-18 10:37:00,1.11397,1.11408,1.11397,1.11408,93000001.0
2006-05-18 10:38:00,1.11405,1.11405,1.11392,1.11392,136199999.0
2006-05-18 10:39:00,1.11398,1.11405,1.11396,1.11398,48800000.0
2006-05-18 10:40:00,1.11393,1.114,1.11393,1.114,101100002.0
2006-05-18 10:41:00,1.11395,1.11405,1.11395,1.114,83700000.0
2006-05-18 10:42:00,1.11394,1.11395,1.11378,1.11387,72000000.0
2006-05-18 10:43:00,1.11406,1.11415,1.114,1.11415,56000000.0
2006-05-18 10:44:00,1.11429,1.11436,1.11416,1.11436,165200003.0
2006-05-18 10:45:00,1.11443,1.11443,1.11429,1.11437,99699999.0
2006-05-18 10:46:00,1.11441,1.11455,1.11441,1.11455,82000001.0
2006-05-18 10:47:00,1.11465,1.11467,1.11445,1.11445,105900000.0
2006-05-18 10:48:00,1.11442,1.11461,1.11442,1.1145,159900002.0
2006-05-18 10:49:00,1.11453,1.1146,1.11443,1.11449,58700000.0
2006-05-18 10:50:00,1.1144,1.11443,1.11427,1.11443,115599999.0
2006-05-18 10:51:00,1.11437,1.11437,1.11402,1.11402,113800001.0
2006-05-18 10:52:00,1.11391,1.11397,1.1139,1.1139,66100001.0
2006-05-18 10:53:00,1.11403,1.11404,1.11397,1.11397,106500000.0
2006-05-18 10:54:00,1.114,1.11405,1.11395,1.11405,89299999.0
2006-05-18 10:55:00,1.11399,1.11399,1.11377,1.11377,99900001.0
2006-05-18 10:56:00,1.11377,1.1139,1.11377,1.11381,119399999.0
2006-05-18 10:57:00,1.11375,1.11387,1.11373,1.11373,117600001.0
2006-05-18 10:58:00,1.1138,1.11385,1.11369,1.11372,95700001.0
2006-05-18 10:59:00,1.11371,1.11376,1.11366,1.11376,77500000.0
2006-05-18 11:00:00,1.11362,1.11368,1.11359,1.1136,104699997.0
2006-05-18 11:01:00,1.11354,1.11354,1.1132,1.1132,38000000.0
2006-05-18 11:02:00,1.11297,1.11297,1.11266,1.1127,60600002.0
2006-05-18 11:03:00,1.11267,1.11267,1.11241,1.11252,108500001.0
2006-05-18 11:04:00,1.11225,1.11225,1.11177,1.11194,60199999.0
2006-05-18 11:05:00,1.11196,1.11196,1.11183,1.11183,69700000.0
2006-05-18 11:06:00,1.11175,1.11176,1.11165,1.11176,112500004.0
2006-05-18 11:07:00,1.11169,1.11169,1.11153,1.11153,16000000.0
2006-05-18 11:08:00,1.11169,1.11191,1.11169,1.11182,133800000.0
2006-05-18 11:09:00,1.11175,1.11203,1.11175,1.11203,67800001.0
2006-05-18 11:10:00,1.11211,1.11218,1.11209,1.11218,69700001.0
2006-05-18 11:11:00,1.11218,1.11222,1.11208,1.11218,198000003.0
2006-05-18 11:12:00,1.11213,1.11231,1.11213,1.11222,100999998.0
2006-05-18 11:13:00,1.11224,1.11253,1.11224,1.11251,58500000.0
2006-05-18 11:14:00,1.11251,1.11255,1.11235,1.11235,82100000.0
2006-05-18 11:15:00,1.11233,1.11245,1.11233,1.1124,107999999.0
2006-05-18 11:16:00,1.11242,1.11249,1.11241,1.11248,169200000.0
2006-05-18 11:17:00,1.11245,1.1125,1.11245,1.11248,77099999.0
2006-05-18 11:18:00,1.11245,1.1125,1.11245,1.11245,3200000.0
2006-05-18 11:19:00,1.11254,1.11267,1.11254,1.11256,83000000.0
2006-05-18 11:20:00,1.1126,1.1126,1.11252,1.11252,130100005.0
2006-05-18 11:21:00,1.1126,1.11265,1.11255,1.11255,147899997.0
2006-05-18 11:22:00,1.1126,1.1126,1.1126,1.1126,54500001.0
2006-05-18 11:23:00,1.11255,1.11265,1.11255,1.11265,30400000.0
2006-05-18 11:24:00,1.11255,1.11262,1.11255,1.1126,66299999.0
2006-05-18 11:25:00,1.11265,1.11265,1.11255,1.1126,96000000.0
2006-05-18 11:26:00,1.11258,1.11258,1.11237,1.11237,54899998.0
2006-05-18 11:27:00,1.11222,1.11222,1.11165,1.11165,210300002.0
2006-05-18 11:28:00,1.11183,1.11197,1.11183,1.11197,156500003.0
2006-05-18 11:29:00,1.11193,1.112,1.11193,1.11193,82900001.0
2006-05-18 11:30:00,1.11201,1.11211,1.11197,1.11209,87200001.0
2006-05-18 11:31:00,1.1121,1.11222,1.1121,1.11222,91200000.0
2006-05-18 11:32:00,1.11218,1.11218,1.11199,1.11209,134800002.0
2006-05-18 11:33:00,1.11218,1.11221,1.11209,1.11221,41900001.0
2006-05-18 11:34:00,1.11223,1.11233,1.11221,1.11225,147599997.0
2006-05-18 11:35:00,1.1123,1.11233,1.11223,1.11225,154900001.0
2006-05-18 11:36:00,1.11226,1.11242,1.11226,1.11227,76600002.0
2006-05-18 11:37:00,1.11228,1.11235,1.11227,1.11227,89100000.0
2006-05-18 11:38:00,1.11227,1.11235,1.11225,1.11235,152399999.0
2006-05-18 11:39:00,1.1123,1.11233,1.11225,1.11233,120300003.0
2006-05-18 11:40:00,1.11225,1.11225,1.11201,1.1121,65700002.0
2006-05-18 11:41:00,1.11219,1.11226,1.11213,1.11226,105400002.0
2006-05-18 11:42:00,1.11234,1.11246,1.11233,1.11233,58900000.0
2006-05-18 11:43:00,1.11239,1.11241,1.11228,1.11228,72300001.0
2006-05-18 11:44:00,1.112,1.1122,1.112,1.11218,99399998.0
2006-05-18 11:45:00,1.11227,1.11227,1.11222,1.11222,93500000.0
2006-05-18 11:46:00,1.11218,1.11218,1.11187,1.11202,61699998.0
2006-05-18 11:47:00,1.11207,1.11213,1.11207,1.11213,22600000.0
2006-05-18 11:48:00,1.11214,1.11219,1.11207,1.11207,89500002.0
2006-05-18 11:49:00,1.11212,1.11215,1.11205,1.1121,87300001.0
2006-05-18 11:50:00,1.11205,1.11205,1.11183,1.1119,121100000.0
2006-05-18 11:51:00,1.11192,1.11203,1.11191,1.11191,77500000.0
2006-05-18 11:52:00,1.11198,1.11201,1.11187,1.11189,135500000.0
2006-05-18 11:53:00,1.11185,1.11195,1.11185,1.11185,86800003.0
2006-05-18 11:54:00,1.11199,1.11206,1.11197,1.11199,142000001.0
2006-05-18 11:55:00,1.11203,1.1121,1.11194,1.1121,58999999.0
2006-05-18 11:56:00,1.11208,1.11208,1.11198,1.11208,95700001.0
2006-05-18 11:57:00,1.11215,1.1124,1.11215,1.1124,226100001.0
2006-05-18 11:58:00,1.11243,1.11247,1.11238,1.11242,59800001.0
2006-05-18 11:59:00,1.11248,1.1125,1.11243,1.11249,79200000.0
2006-05-18 12:00:00,1.11252,1.11252,1.1124,1.11242,80400003.0
2006-05-18 12:01:00,1.11242,1.11245,1.11238,1.11244,82399999.0
2006-05-18 12:02:00,1.11245,1.1125,1.11245,1.11245,67500001.0
2006-05-18 12:03:00,1.11246,1.1126,1.11246,1.11259,73300001.0
2006-05-18 12:04:00,1.11271,1.11278,1.11271,1.11278,56799999.0
2006-05-18 12:05:00,1.11278,1.11289,1.11274,1.11278,59600001.0
2006-05-18 12:06:00,1.1129,1.11297,1.11286,1.11286,81100000.0
2006-05-18 12:07:00,1.11282,1.11301,1.11282,1.11293,90600001.0
2006-05-18 12:08:00,1.11295,1.11305,1.1129,1.11305,122600001.0
2006-05-18 12:09:00,1.11304,1.11315,1.11304,1.1131,123999999.0
2006-05-18 12:10:00,1.11306,1.11309,1.11306,1.11309,27200000.0
2006-05-18 12:11:00,1.11292,1.113,1.11287,1.113,46400000.0
2006-05-18 12:12:00,1.11294,1.1131,1.11291,1.11293,171100002.0
2006-05-18 12:13:00,1.11286,1.11302,1.11286,1.11298,142499998.0
2006-05-18 12:14:00,1.113,1.11302,1.11295,1.11295,72200000.0
2006-05-18 12:15:00,1.11295,1.11305,1.11295,1.11305,83199999.0
2006-05-18 12:16:00,1.11299,1.11303,1.11289,1.11292,65700001.0
2006-05-18 12:17:00,1.11295,1.11295,1.11285,1.11287,122599998.0
2006-05-18 12:18:00,1.11286,1.11286,1.11265,1.11265,81800000.0
2006-05-18 12:19:00,1.11279,1.11299,1.11279,1.11291,124400000.0
2006-05-18 12:20:00,1.1129,1.11295,1.11285,1.11285,107600001.0
2006-05-18 12:21:00,1.11285,1.11295,1.11285,1.1129,121799999.0
2006-05-18 12:22:00,1.11292,1.11292,1.11285,1.11292,135000004.0
2006-05-18 12:23:00,1.11295,1.11295,1.11285,1.1129,93200000.0
2006-05-18 12:24:00,1.1129,1.1129,1.11285,1.11285,53299999.0
2006-05-18 12:25:00,1.11287,1.11295,1.11285,1.1129,75700000.0
2006-05-18 12:26:00,1.11295,1.11295,1.11287,1.1129,60900001.0
2006-05-18 12:27:00,1.11287,1.11295,1.1128,1.11295,101500002.0
2006-05-18 12:28:00,1.11287,1.1129,1.11282,1.1129,131800002.0
2006-05-18 12:29:00,1.11287,1.11289,1.1128,1.1128,103200000.0
2006-05-18 12:30:00,1.11275,1.1128,1.11275,1.1128,19900000.0
2006-05-18 12:31:00,1.11275,1.11287,1.11275,1.11282,169600000.0
2006-05-18 12:32:00,1.11261,1.11272,1.11248,1.11267,51800001.0
2006-05-18 12:33:00,1.11242,1.11242,1.11156,1.11156,36800000.0
2006-05-18 12:34:00,1.11155,1.11165,1.11155,1.11155,101200004.0
2006-05-18 12:35:00,1.1116,1.11163,1.11149,1.11152,107899998.0
2006-05-18 12:36:00,1.11161,1.11172,1.11155,1.11155,138800002.0
2006-05-18 12:37:00,1.11111,1.11111,1.10938,1.1094,119600001.0
2006-05-18 12:38:00,1.10954,1.11009,1.10954,1.10993,104500002.0
2006-05-18 12:39:00,1.10993,1.11004,1.1098,1.11004,99499999.0
2006-05-18 12:40:00,1.11032,1.11036,1.11019,1.11032,113500002.0
2006-05-18 12:41:00,1.11032,1.11039,1.11032,1.11039,113999999.0
2006-05-18 12:42:00,1.11034,1.11056,1.11026,1.1105,103800001.0
2006-05-18 12:43:00,1.11038,1.11045,1.11029,1.11044,128200001.0
2006-05-18 12:44:00,1.11033,1.11033,1.11013,1.11019,117400001.0
2006-05-18 12:45:00,1.11023,1.11031,1.11015,1.11015,20800000.0
2006-05-18 12:46:00,1.11018,1.1102,1.11016,1.11016,76999998.0
2006-05-18 12:47:00,1.11007,1.11007,1.1097,1.10974,76599998.0
2006-05-18 12:48:00,1.10988,1.1099,1.10976,1.10989,43899999.0
2006-05-18 12:49:00,1.10998,1.10998,1.10995,1.10995,24700001.0
2006-05-18 12:50:00,1.11009,1.11032,1.11009,1.11032,38799999.0
2006-05-18 12:51:00,1.11022,1.11022,1.11009,1.11019,73199999.0
2006-05-18 12:52:00,1.11016,1.11016,1.1101,1.11012,62200001.0
2006-05-18 12:53:00,1.1101,1.11024,1.1101,1.11024,114300000.0
2006-05-18 12:54:00,1.1103,1.1103,1.1103,1.1103,19100000.0
2006-05-18 12:55:00,1.11035,1.1104,1.11035,1.11035,126600003.0
2006-05-18 12:56:00,1.11043,1.1105,1.11038,1.11042,110400003.0
2006-05-18 12:57:00,1.11037,1.11038,1.11025,1.11038,111099999.0
2006-05-18 12:58:00,1.11033,1.11044,1.11031,1.11041,66699999.0
2006-05-18 12:59:00,1.11046,1.11046,1.11018,1.11025,32000001.0
2006-05-18 13:00:00,1.11026,1.11274,1.11026,1.11274,144299998.0
2006-05-18 13:01:00,1.1132,1.1132,1.11274,1.11275,74099999.0
2006-05-18 13:02:00,1.11256,1.11273,1.1124,1.11273,117399997.0
2006-05-18 13:03:00,1.11284,1.11322,1.1127,1.11322,99000002.0
2006-05-18 13:04:00,1.11322,1.11323,1.11293,1.11293,86300001.0
2006-05-18 13:05:00,1.11272,1.11309,1.11272,1.11306,73700000.0
2006-05-18 13:06:00,1.11315,1.11315,1.11301,1.11307,134399997.0
2006-05-18 13:07:00,1.11322,1.11386,1.11322,1.11386,110099998.0
2006-05-18 13:08:00,1.11407,1.11419,1.11388,1.11405,95299997.0
2006-05-18 13:09:00,1.11405,1.11405,1.11394,1.11398,63300001.0
2006-05-18 13:10:00,1.11384,1.11392,1.11384,1.11389,44700000.0
2006-05-18 13:11:00,1.11391,1.11396,1.11389,1.11396,64000001.0
2006-05-18 13:12:00,1.11399,1.11408,1.11399,1.11408,93600002.0
2006-05-18 13:13:00,1.11404,1.1141,1.11394,1.11409,97200000.0
2006-05-18 13:14:00,1.11406,1.11406,1.11397,1.114,97199997.0
2006-05-18 13:15:00,1.11392,1.1141,1.11392,1.1141,13600000.0
2006-05-18 13:16:00,1.11401,1.11405,1.11398,1.11405,100999999.0
2006-05-18 13:17:00,1.114,1.11407,1.11399,1.114,57400001.0
2006-05-18 13:18:00,1.11405,1.11417,1.11401,1.1141,58800000.0
2006-05-18 13:19:00,1.11405,1.11411,1.11404,1.11411,114100000.0
2006-05-18 13:20:00,1.11417,1.11445,1.11417,1.11445,91699998.0
2006-05-18 13:21:00,1.11443,1.11464,1.11433,1.11457,69300000.0
2006-05-18 13:22:00,1.11458,1.11526,1.11458,1.11526,112500001.0
2006-05-18 13:23:00,1.11536,1.11537,1.11516,1.11516,71299998.0
2006-05-18 13:24:00,1.11511,1.11511,1.11468,1.1147,97300005.0
2006-05-18 13:25:00,1.1146,1.11464,1.11451,1.11451,116099998.0
2006-05-18 13:26:00,1.11439,1.11439,1.11426,1.11426,62499998.0
2006-05-18 13:27:00,1.11422,1.11422,1.11407,1.11411,113200002.0
2006-05-18 13:28:00,1.11415,1.11416,1.11402,1.11402,61500000.0
2006-05-18 13:29:00,1.11409,1.1142,1.11409,1.11409,49400000.0
2006-05-18 13:30:00,1.11414,1.11416,1.11408,1.1141,29900000.0
2006-05-18 13:31:00,1.11405,1.11415,1.11402,1.11402,118299997.0
2006-05-18 13:32:00,1.11407,1.11408,1.11407,1.11407,67600001.0
2006-05-18 13:33:00,1.11412,1.11412,1.11393,1.11398,32000001.0
2006-05-18 13:34:00,1.11399,1.11404,1.11397,1.11397,72000000.0
2006-05-18 13:35:00,1.11407,1.11438,1.11406,1.11438,141200000.0
2006-05-18 13:36:00,1.11438,1.11438,1.11418,1.11418,71300001.0
2006-05-18 13:37:00,1.1142,1.11438,1.11417,1.11417,123100004.0
2006-05-18 13:38:00,1.11419,1.1143,1.11419,1.11426,112099998.0
2006-05-18 13:39:00,1.11432,1.11435,1.11431,1.11435,132899999.0
2006-05-18 13:40:00,1.11438,1.1149,1.11438,1.1149,128200001.0
2006-05-18 13:41:00,1.11495,1.11521,1.11479,1.11508,50500000.0
2006-05-18 13:42:00,1.1151,1.11518,1.11494,1.11502,176299998.0
2006-05-18 13:43:00,1.11515,1.11527,1.11498,1.11499,167000000.0
2006-05-18 13:44:00,1.11507,1.11514,1.11502,1.11502,57199999.0
2006-05-18 13:45:00,1.11502,1.11511,1.11501,1.11511,125000000.0
2006-05-18 13:46:00,1.11508,1.11508,1.11491,1.11503,142000001.0
2006-05-18 13:47:00,1.115,1.11501,1.1149,1.1149,164200003.0
2006-05-18 13:48:00,1.11471,1.11471,1.11459,1.1146,61700001.0
2006-05-18 13:49:00,1.11468,1.11476,1.11464,1.11464,35500000.0
2006-05-18 13:50:00,1.11469,1.11486,1.11469,1.11486,93500001.0
2006-05-18 13:51:00,1.1149,1.1149,1.1149,1.1149,43100000.0
2006-05-18 13:52:00,1.11483,1.11491,1.11479,1.11483,92499998.0
2006-05-18 13:53:00,1.1147,1.1147,1.11457,1.11457,33000000.0
2006-05-18 13:54:00,1.11432,1.11432,1.11428,1.11428,25600000.0
2006-05-18 13:55:00,1.11408,1.11408,1.11401,1.11401,79300001.0
2006-05-18 13:56:00,1.11395,1.11399,1.11386,1.11388,47100000.0
2006-05-18 13:57:00,1.11389,1.11422,1.11389,1.11412,60200000.0
2006-05-18 13:58:00,1.11411,1.11414,1.11398,1.11398,74400000.0
2006-05-18 13:59:00,1.11396,1.11406,1.11396,1.11399,106300002.0
2006-05-18 14:00:00,1.11399,1.11406,1.11399,1.11406,39899999.0
2006-05-18 14:01:00,1.11412,1.1143,1.11412,1.1143,20600000.0
2006-05-18 14:02:00,1.11432,1.11437,1.11415,1.11415,116499997.0
2006-05-18 14:03:00,1.11423,1.11432,1.11414,1.11421,121000001.0
2006-05-18 14:04:00,1.11407,1.11416,1.11398,1.11413,170300001.0
2006-05-18 14:05:00,1.11413,1.11419,1.11407,1.11418,131100001.0
2006-05-18 14:06:00,1.11428,1.11436,1.11423,1.11425,52000000.0
2006-05-18 14:07:00,1.11435,1.11449,1.11435,1.1144,67100001.0
2006-05-18 14:08:00,1.11447,1.11447,1.11445,1.11445,44699999.0
2006-05-18 14:09:00,1.11448,1.11459,1.11442,1.11449,147100001.0
2006-05-18 14:10:00,1.11436,1.11436,1.11397,1.11413,155800001.0
2006-05-18 14:11:00,1.11414,1.11414,1.11406,1.11413,67700000.0
2006-05-18 14:12:00,1.1141,1.1141,1.11388,1.11398,149100001.0
2006-05-18 14:13:00,1.1141,1.11421,1.1141,1.11421,41600000.0
2006-05-18 14:14:00,1.11442,1.11463,1.11442,1.11463,73700000.0
2006-05-18 14:15:00,1.11466,1.11475,1.11461,1.11461,61599999.0
2006-05-18 14:16:00,1.1147,1.1147,1.11444,1.11444,126800002.0
2006-05-18 14:17:00,1.11443,1.11443,1.11433,1.11433,35200001.0
2006-05-18 14:18:00,1.11439,1.11445,1.11426,1.11431,154100001.0
2006-05-18 14:19:00,1.11429,1.11446,1.11429,1.11446,137000000.0
2006-05-18 14:20:00,1.11429,1.11429,1.11381,1.11387,98600002.0
2006-05-18 14:21:00,1.11393,1.11403,1.11384,1.11397,191000005.0
2006-05-18 14:22:00,1.11389,1.11394,1.11382,1.11388,88800003.0
2006-05-18 14:23:00,1.11393,1.11409,1.11393,1.11398,72400001.0
2006-05-18 14:24:00,1.11402,1.11405,1.11389,1.114,87900000.0
2006-05-18 14:25:00,1.11394,1.11409,1.11394,1.11409,58400002.0
2006-05-18 14:26:00,1.11417,1.11422,1.11396,1.11401,81500002.0
2006-05-18 14:27:00,1.114,1.11409,1.11394,1.11408,97799997.0
2006-05-18 14:28:00,1.11404,1.11412,1.11398,1.11412,172899998.0
2006-05-18 14:29:00,1.11398,1.11398,1.11375,1.11375,123300001.0
2006-05-18 14:30:00,1.11365,1.11414,1.1136,1.11377,137600000.0
2006-05-18 14:31:00,1.11377,1.11392,1.11377,1.11392,23400000.0
2006-05-18 14:32:00,1.11426,1.1149,1.11426,1.11489,117499999.0
2006-05-18 14:33:00,1.11483,1.11505,1.11465,1.11505,79699998.0
2006-05-18 14:34:00,1.11495,1.11519,1.11493,1.11519,113299999.0
2006-05-18 14:35:00,1.11515,1.11515,1.11484,1.11484,77400000.0
2006-05-18 14:36:00,1.115,1.115,1.11465,1.11465,74400000.0
2006-05-18 14:37:00,1.11458,1.11475,1.11458,1.11475,91700000.0
2006-05-18 14:38:00,1.1148,1.11502,1.11477,1.11502,70500000.0
2006-05-18 14:39:00,1.11501,1.11507,1.11487,1.11501,89900001.0
2006-05-18 14:40:00,1.11488,1.11488,1.11474,1.11478,83800000.0
2006-05-18 14:41:00,1.11473,1.11478,1.1146,1.11475,112600000.0
2006-05-18 14:42:00,1.11474,1.11484,1.11468,1.11471,151599999.0
2006-05-18 14:43:00,1.11475,1.11492,1.11475,1.1149,62999998.0
2006-05-18 14:44:00,1.1148,1.11486,1.11475,1.11475,62599999.0
2006-05-18 14:45:00,1.1148,1.1148,1.1147,1.11473,71300001.0
2006-05-18 14:46:00,1.11479,1.11492,1.1147,1.11481,156999996.0
2006-05-18 14:47:00,1.11489,1.11513,1.11489,1.11504,67300000.0
2006-05-18 14:48:00,1.11517,1.11547,1.11517,1.11535,121099999.0
2006-05-18 14:49:00,1.11533,1.11533,1.11492,1.11492,110000000.0
2006-05-18 14:50:00,1.115,1.11502,1.11489,1.11489,87999999.0
2006-05-18 14:51:00,1.11476,1.11587,1.11476,1.11587,106000002.0
2006-05-18 14:52:00,1.11595,1.11595,1.11549,1.11549,81799999.0
2006-05-18 14:53:00,1.11546,1.11571,1.11546,1.11571,84000001.0
2006-05-18 14:54:00,1.11591,1.11642,1.11591,1.11642,116200001.0
2006-05-18 14:55:00,1.11658,1.1169,1.11658,1.1169,95100000.0
2006-05-18 14:56:00,1.11672,1.11692,1.11657,1.11657,174100001.0
2006-05-18 14:57:00,1.11643,1.11683,1.11637,1.11683,61500001.0
2006-05-18 14:58:00,1.11691,1.11712,1.11691,1.11692,97200001.0
2006-05-18 14:59:00,1.11688,1.11688,1.11667,1.11671,134399999.0
2006-05-18 15:00:00,1.11678,1.11694,1.11678,1.11694,55899999.0
2006-05-18 15:01:00,1.11674,1.1168,1.11662,1.1168,85699999.0
2006-05-18 15:02:00,1.11679,1.11679,1.11661,1.11662,50500001.0
2006-05-18 15:03:00,1.11663,1.1167,1.11656,1.11657,76999999.0
2006-05-18 15:04:00,1.11667,1.11682,1.11667,1.11672,43600000.0
2006-05-18 15:05:00,1.11661,1.11661,1.11635,1.11635,71500001.0
2006-05-18 15:06:00,1.11622,1.11623,1.11605,1.11613,58900002.0
2006-05-18 15:07:00,1.11608,1.11616,1.116,1.11605,126499998.0
2006-05-18 15:08:00,1.11599,1.11614,1.11599,1.11605,119000002.0
2006-05-18 15:09:00,1.11609,1.11617,1.11608,1.11617,70000001.0
2006-05-18 15:10:00,1.11619,1.11626,1.11613,1.11626,105799999.0
2006-05-18 15:11:00,1.11624,1.11624,1.11601,1.11615,113900001.0
2006-05-18 15:12:00,1.11611,1.11617,1.11599,1.11608,126200001.0
2006-05-18 15:13:00,1.11603,1.11624,1.11603,1.1162,24000000.0
2006-05-18 15:14:00,1.11629,1.1165,1.11629,1.11643,53800000.0
2006-05-18 15:15:00,1.11654,1.11654,1.11635,1.11635,87999999.0
2006-05-18 15:16:00,1.1169,1.11853,1.1169,1.11853,154600002.0
2006-05-18 15:17:00,1.11858,1.11891,1.11852,1.11864,83400000.0
2006-05-18 15:18:00,1.11866,1.11888,1.11865,1.11865,122400003.0
2006-05-18 15:19:00,1.11855,1.11874,1.11855,1.1187,77899999.0
2006-05-18 15:20:00,1.11876,1.11878,1.11865,1.1187,35300000.0
2006-05-18 15:21:00,1.1186,1.11903,1.11858,1.11903,99800002.0
2006-05-18 15:22:00,1.11922,1.11946,1.11922,1.11944,76000000.0
2006-05-18 15:23:00,1.11948,1.11972,1.11948,1.11961,91400002.0
2006-05-18 15:24:00,1.11972,1.11978,1.11962,1.11975,130000002.0
2006-05-18 15:25:00,1.11957,1.11957,1.11951,1.11952,94400002.0
2006-05-18 15:26:00,1.1195,1.1195,1.11924,1.11924,41699998.0
2006-05-18 15:27:00,1.11927,1.11939,1.11926,1.11939,57500000.0
2006-05-18 15:28:00,1.11919,1.11922,1.11913,1.11915,36300001.0
2006-05-18 15:29:00,1.11917,1.11917,1.11901,1.11906,90000000.0
2006-05-18 15:30:00,1.11897,1.11918,1.11897,1.11905,74199999.0
2006-05-18 15:31:00,1.11908,1.11908,1.11815,1.11815,91200001.0
2006-05-18 15:32:00,1.11778,1.11796,1.11767,1.11769,155799999.0
2006-05-18 15:33:00,1.11768,1.11778,1.11763,1.1177,87900002.0
2006-05-18 15:34:00,1.11767,1.11767,1.11737,1.11748,55300000.0
2006-05-18 15:35:00,1.1175,1.11753,1.11662,1.11662,127799999.0
2006-05-18 15:36:00,1.11647,1.11653,1.11619,1.11644,85500002.0
2006-05-18 15:37:00,1.1166,1.11688,1.1165,1.11688,116599999.0
2006-05-18 15:38:00,1.11707,1.11731,1.11707,1.11715,85400000.0
2006-05-18 15:39:00,1.11729,1.11775,1.11729,1.11764,108200003.0
2006-05-18 15:40:00,1.11757,1.11802,1.11754,1.11802,58800001.0
2006-05-18 15:41:00,1.11821,1.11837,1.11804,1.11804,120600002.0
2006-05-18 15:42:00,1.118,1.118,1.11775,1.11775,99099998.0
2006-05-18 15:43:00,1.11776,1.11785,1.11749,1.11754,76900001.0
2006-05-18 15:44:00,1.11762,1.11801,1.11762,1.11797,121900003.0
2006-05-18 15:45:00,1.11807,1.11811,1.11803,1.11803,62000000.0
2006-05-18 15:46:00,1.11781,1.11794,1.11775,1.11778,139699999.0
2006-05-18 15:47:00,1.11763,1.11763,1.11723,1.11723,20300000.0
2006-05-18 15:48:00,1.11737,1.11745,1.11725,1.11725,130800000.0
2006-05-18 15:49:00,1.11736,1.11741,1.11718,1.11718,84400000.0
2006-05-18 15:50:00,1.11713,1.11749,1.11713,1.11746,170100000.0
2006-05-18 15:51:00,1.11756,1.11761,1.11752,1.11761,57400001.0
2006-05-18 15:52:00,1.11762,1.11784,1.11762,1.11767,135600002.0
2006-05-18 15:53:00,1.11793,1.11846,1.11793,1.11841,25400000.0
2006-05-18 15:54:00,1.11841,1.11864,1.11837,1.11849,184199998.0
2006-05-18 15:55:00,1.11852,1.11856,1.11842,1.1185,160199999.0
2006-05-18 15:56:00,1.11841,1.11841,1.11826,1.11835,77600002.0
2006-05-18 15:57:00,1.11833,1.11848,1.11825,1.11831,101199999.0
2006-05-18 15:58:00,1.11832,1.11838,1.11816,1.11828,120500001.0
2006-05-18 15:59:00,1.11836,1.1185,1.11823,1.1185,78500000.0
2006-05-18 16:00:00,1.1184,1.1184,1.11789,1.11789,92599999.0
2006-05-18 16:01:00,1.11798,1.11819,1.11798,1.11819,63099999.0
2006-05-18 16:02:00,1.11831,1.11855,1.11829,1.11848,107999999.0
2006-05-18 16:03:00,1.11843,1.11858,1.11836,1.11836,106799998.0
2006-05-18 16:04:00,1.11833,1.11833,1.11816,1.11824,93000002.0
2006-05-18 16:05:00,1.11844,1.11859,1.11834,1.11834,57299999.0
2006-05-18 16:06:00,1.11849,1.11849,1.11826,1.11842,75800002.0
2006-05-18 16:07:00,1.11846,1.11847,1.1182,1.1182,130800002.0
2006-05-18 16:08:00,1.11811,1.11836,1.11811,1.11836,109100000.0
2006-05-18 16:09:00,1.1183,1.11837,1.11826,1.1183,118600002.0
2006-05-18 16:10:00,1.1183,1.1183,1.11813,1.11817,84000001.0
2006-05-18 16:11:00,1.11817,1.11817,1.11793,1.11807,70200000.0
2006-05-18 16:12:00,1.11802,1.11815,1.11802,1.11815,92200000.0
2006-05-18 16:13:00,1.11816,1.11816,1.11782,1.11782,27100000.0
2006-05-18 16:14:00,1.1178,1.11797,1.1178,1.1178,19200000.0
2006-05-18 16:15:00,1.11793,1.11824,1.11793,1.11804,65400001.0
2006-05-18 16:16:00,1.11807,1.11807,1.11762,1.11762,158800002.0
2006-05-18 16:17:00,1.11774,1.11802,1.11774,1.11796,131600000.0
2006-05-18 16:18:00,1.11812,1.11832,1.11805,1.11832,180300003.0
2006-05-18 16:19:00,1.11838,1.11855,1.11837,1.11852,115800000.0
2006-05-18 16:20:00,1.11853,1.1187,1.11853,1.1187,72200000.0
2006-05-18 16:21:00,1.11861,1.11861,1.11838,1.1184,151900001.0
2006-05-18 16:22:00,1.11836,1.11836,1.11815,1.11815,123900001.0
2006-05-18 16:23:00,1.11817,1.1182,1.11752,1.11752,76800000.0
2006-05-18 16:24:00,1.1177,1.1179,1.11762,1.11762,49000002.0
2006-05-18 16:25:00,1.11756,1.11777,1.1175,1.11771,62700001.0
2006-05-18 16:26:00,1.11775,1.11849,1.11775,1.11824,118200000.0
2006-05-18 16:27:00,1.11833,1.1186,1.11833,1.11851,167799995.0
2006-05-18 16:28:00,1.11853,1.11884,1.11853,1.11884,35499999.0
2006-05-18 16:29:00,1.11891,1.11913,1.11891,1.11903,89800000.0
2006-05-18 16:30:00,1.11915,1.11943,1.11915,1.1194,82100000.0
2006-05-18 16:31:00,1.11937,1.11944,1.1192,1.1192,97700002.0
2006-05-18 16:32:00,1.11907,1.11907,1.11862,1.11867,114400001.0
2006-05-18 16:33:00,1.11871,1.11901,1.11871,1.11901,8800000.0
2006-05-18 16:34:00,1.11913,1.11969,1.11913,1.11947,124599999.0
2006-05-18 16:35:00,1.11964,1.11973,1.11951,1.11951,50500000.0
2006-05-18 16:36:00,1.11938,1.11954,1.11938,1.11954,100000002.0
2006-05-18 16:37:00,1.11951,1.11957,1.11942,1.11948,89500001.0
2006-05-18 16:38:00,1.11953,1.11957,1.11942,1.11942,229000000.0
2006-05-18 16:39:00,1.11946,1.11961,1.11946,1.1196,67199999.0
2006-05-18 16:40:00,1.11961,1.11974,1.11961,1.11974,8400000.0
2006-05-18 16:41:00,1.11986,1.12012,1.11986,1.12008,71600001.0
2006-05-18 16:42:00,1.12004,1.12004,1.11963,1.11963,108599998.0
2006-05-18 16:43:00,1.11947,1.11947,1.11908,1.11919,108299999.0
2006-05-18 16:44:00,1.11915,1.11921,1.11902,1.1191,115000000.0
2006-05-18 16:45:00,1.11937,1.11951,1.11937,1.11937,78000000.0
2006-05-18 16:46:00,1.11928,1.11944,1.1192,1.1194,94700001.0
2006-05-18 16:47:00,1.1194,1.11949,1.11922,1.11923,177700001.0
2006-05-18 16:48:00,1.11913,1.11915,1.11897,1.119,62300001.0
2006-05-18 16:49:00,1.11894,1.11918,1.11886,1.11918,111600000.0
2006-05-18 16:50:00,1.11914,1.11916,1.11882,1.11882,182400001.0
2006-05-18 16:51:00,1.11869,1.11869,1.1185,1.11862,59800000.0
2006-05-18 16:52:00,1.11874,1.11933,1.11874,1.11933,72700000.0
2006-05-18 16:53:00,1.11937,1.11944,1.11937,1.11942,42699999.0
2006-05-18 16:54:00,1.11958,1.11989,1.11958,1.11985,125300002.0
2006-05-18 16:55:00,1.11994,1.12007,1.11992,1.11994,33400000.0
2006-05-18 16:56:00,1.12009,1.12065,1.12009,1.12041,107400001.0
2006-05-18 16:57:00,1.12055,1.12093,1.12055,1.12093,47300000.0
2006-05-18 16:58:00,1.1212,1.12137,1.12104,1.1213,207400002.0
2006-05-18 16:59:00,1.12123,1.12203,1.12123,1.12203,38400000.0
2006-05-18 17:00:00,1.1222,1.1222,1.12156,1.1216,143300000.0
2006-05-18 17:01:00,1.12147,1.12147,1.12102,1.1211,59500000.0
2006-05-18 17:02:00,1.12117,1.12117,1.12084,1.12084,62799999.0
2006-05-18 17:03:00,1.12093,1.12114,1.12093,1.12098,125500000.0
2006-05-18 17:04:00,1.12082,1.12152,1.12082,1.12152,92400002.0
2006-05-18 17:05:00,1.12143,1.12143,1.12137,1.12137,35500001.0
2006-05-18 17:06:00,1.12117,1.12117,1.12094,1.1211,86100001.0
2006-05-18 17:07:00,1.12112,1.12125,1.12103,1.1211,118100001.0
2006-05-18 17:08:00,1.12095,1.12115,1.12095,1.12115,76000000.0
2006-05-18 17:09:00,1.1211,1.12124,1.12097,1.12108,149899998.0
2006-05-18 17:10:00,1.12112,1.12132,1.12106,1.12108,137599999.0
2006-05-18 17:11:00,1.12091,1.12108,1.12091,1.12101,115600001.0
2006-05-18 17:12:00,1.1209,1.12117,1.12089,1.12117,60799999.0
2006-05-18 17:13:00,1.12104,1.12104,1.12101,1.12101,44700000.0
2006-05-18 17:14:00,1.12097,1.12106,1.12087,1.12106,135699998.0
2006-05-18 17:15:00,1.12103,1.12117,1.12102,1.12105,176200001.0
2006-05-18 17:16:00,1.12109,1.12109,1.12103,1.12104,55400001.0
2006-05-18 17:17:00,1.121,1.12106,1.121,1.121,100100000.0
2006-05-18 17:18:00,1.12112,1.12117,1.12102,1.12102,50390000.0
2006-05-18 17:19:00,1.12108,1.12108,1.12105,1.12105,32800000.0
2006-05-18 17:20:00,1.12106,1.12118,1.12106,1.12118,135800000.0
2006-05-18 17:21:00,1.1211,1.1212,1.12102,1.12105,182999998.0
2006-05-18 17:22:00,1.1211,1.12121,1.12104,1.12104,126799998.0
2006-05-18 17:23:00,1.1212,1.12122,1.12113,1.12113,74600001.0
2006-05-18 17:24:00,1.12108,1.12111,1.12094,1.12094,100699999.0
2006-05-18 17:25:00,1.12095,1.12106,1.12095,1.12102,58400001.0
2006-05-18 17:26:00,1.12099,1.12099,1.12085,1.12085,113100000.0
2006-05-18 17:27:00,1.12089,1.12089,1.12089,1.12089,48000000.0
2006-05-18 17:28:00,1.12076,1.12084,1.12047,1.12049,171200005.0
2006-05-18 17:29:00,1.12048,1.12061,1.12042,1.12061,130000000.0
2006-05-18 17:30:00,1.12074,1.12108,1.12074,1.12098,63700000.0
2006-05-18 17:31:00,1.12099,1.12111,1.12099,1.12099,51200000.0
2006-05-18 17:32:00,1.121,1.12111,1.121,1.1211,103400002.0
2006-05-18 17:33:00,1.12098,1.12098,1.12067,1.1207,56800000.0
2006-05-18 17:34:00,1.12074,1.12087,1.12074,1.12083,103699999.0
2006-05-18 17:35:00,1.12083,1.12095,1.12078,1.12078,115300002.0
2006-05-18 17:36:00,1.12078,1.12078,1.12062,1.12062,17500000.0
2006-05-18 17:37:00,1.12045,1.12045,1.12035,1.12035,59899999.0
2006-05-18 17:38:00,1.1202,1.12025,1.12015,1.1202,22000000.0
2006-05-18 17:39:00,1.12022,1.12028,1.12022,1.12023,28500000.0
2006-05-18 17:40:00,1.12021,1.12037,1.12021,1.12034,64699999.0
2006-05-18 17:41:00,1.12043,1.12063,1.12043,1.12051,49499999.0
2006-05-18 17:42:00,1.12061,1.12073,1.12061,1.12073,32300000.0
2006-05-18 17:43:00,1.12078,1.12111,1.12078,1.12111,67199999.0
2006-05-18 17:44:00,1.12097,1.12118,1.1209,1.12118,79200002.0
2006-05-18 17:45:00,1.12118,1.12125,1.12109,1.12125,159699999.0
2006-05-18 17:46:00,1.12122,1.12122,1.12111,1.12114,79300000.0
2006-05-18 17:47:00,1.12109,1.12113,1.12103,1.12113,58300000.0
2006-05-18 17:48:00,1.12117,1.12117,1.12098,1.12115,108400001.0
2006-05-18 17:49:00,1.12123,1.1214,1.12123,1.12137,63299998.0
2006-05-18 17:50:00,1.12139,1.12154,1.12139,1.12143,132099998.0
2006-05-18 17:51:00,1.12138,1.12138,1.12115,1.12115,15400000.0
2006-05-18 17:52:00,1.12145,1.1215,1.12108,1.12108,78900003.0
2006-05-18 17:53:00,1.12092,1.12159,1.12092,1.12154,122999999.0
2006-05-18 17:54:00,1.12142,1.12142,1.12101,1.12112,48800000.0
2006-05-18 17:55:00,1.12116,1.12147,1.12116,1.12138,114199999.0
2006-05-18 17:56:00,1.1214,1.12165,1.1214,1.1216,48799998.0
2006-05-18 17:57:00,1.12162,1.122,1.12156,1.12183,60000000.0
2006-05-18 17:58:00,1.12183,1.12191,1.12152,1.12157,67899999.0
2006-05-18 17:59:00,1.12152,1.12159,1.12092,1.12092,119400000.0
2006-05-18 18:00:00,1.121,1.12121,1.12059,1.12084,77499999.0
2006-05-18 18:01:00,1.12096,1.12107,1.1206,1.12063,653500003.0
2006-05-18 18:02:00,1.12059,1.12059,1.12031,1.12038,579200002.0
2006-05-18 18:03:00,1.12037,1.12049,1.12022,1.12022,834300000.0
2006-05-18 18:04:00,1.12017,1.12018,1.12001,1.12011,979700000.0
2006-05-18 18:05:00,1.12022,1.12048,1.12017,1.12048,797100000.0
2006-05-18 18:06:00,1.12052,1.12052,1.1201,1.12028,548900003.0
2006-05-18 18:07:00,1.12029,1.12029,1.12008,1.12027,1127499999.0
2006-05-18 18:08:00,1.12028,1.12038,1.12019,1.12038,951100002.0
2006-05-18 18:09:00,1.12037,1.12047,1.12008,1.12008,505800003.0
2006-05-18 18:10:00,1.12011,1.12026,1.12004,1.12013,806100006.0
2006-05-18 18:11:00,1.12021,1.12021,1.11993,1.12014,804300002.0
2006-05-18 18:12:00,1.12013,1.1202,1.12009,1.12009,118499999.0
2006-05-18 18:13:00,1.12007,1.1201,1.11994,1.1201,366800002.0
2006-05-18 18:14:00,1.12012,1.12015,1.12001,1.12003,429200000.0
2006-05-18 18:15:00,1.12001,1.12022,1.11999,1.12005,702500004.0
2006-05-18 18:16:00,1.12008,1.12019,1.11995,1.12005,487899998.0
2006-05-18 18:17:00,1.12005,1.12009,1.11992,1.12002,957299995.0
2006-05-18 18:18:00,1.12002,1.12011,1.11996,1.12002,591000009.0
2006-05-18 18:19:00,1.12007,1.12015,1.12003,1.12003,215299998.0
2006-05-18 18:20:00,1.12006,1.1201,1.11992,1.11996,752200006.0
2006-05-18 18:21:00,1.12005,1.12014,1.12005,1.12006,183600002.0
2006-05-18 18:22:00,1.12012,1.12032,1.12012,1.12032,330999997.0
2006-05-18 18:23:00,1.12037,1.12054,1.12033,1.1204,263899997.0
2006-05-18 18:24:00,1.12046,1.121,1.12046,1.12089,635499997.0
2006-05-18 18:25:00,1.12088,1.12093,1.12078,1.12083,363999999.0
2006-05-18 18:26:00,1.12077,1.12078,1.12062,1.12066,1124600005.0
2006-05-18 18:27:00,1.12075,1.12092,1.12075,1.12081,564199998.0
2006-05-18 18:28:00,1.1208,1.12104,1.1208,1.12098,382299999.0
2006-05-18 18:29:00,1.12101,1.12115,1.12099,1.12102,212700000.0
2006-05-18 18:30:00,1.121,1.12105,1.12092,1.121,843100001.0
2006-05-18 18:31:00,1.12101,1.12114,1.12096,1.12105,503890001.0
2006-05-18 18:32:00,1.12108,1.12122,1.12101,1.12103,458700002.0
2006-05-18 18:33:00,1.12097,1.1211,1.12064,1.12082,570600001.0
2006-05-18 18:34:00,1.12083,1.1209,1.12064,1.12076,291200001.0
2006-05-18 18:35:00,1.12075,1.1208,1.12063,1.12063,498499996.0
2006-05-18 18:36:00,1.12065,1.1208,1.12057,1.12057,345299999.0
2006-05-18 18:37:00,1.12061,1.12111,1.12061,1.12111,110600000.0
2006-05-18 18:38:00,1.12116,1.12116,1.12074,1.12076,150100001.0
2006-05-18 18:39:00,1.12066,1.12066,1.12054,1.1206,225900003.0
2006-05-18 18:40:00,1.12058,1.12063,1.12049,1.12058,696500000.0
2006-05-18 18:41:00,1.1206,1.12072,1.12052,1.12055,273600000.0
2006-05-18 18:42:00,1.12053,1.12059,1.12046,1.12049,530000001.0
2006-05-18 18:43:00,1.1204,1.1204,1.12008,1.12008,541600001.0
2006-05-18 18:44:00,1.12012,1.1202,1.12008,1.12018,265500004.0
2006-05-18 18:45:00,1.12022,1.12022,1.12004,1.12008,445500000.0
2006-05-18 18:46:00,1.12009,1.12019,1.12009,1.12019,286200001.0
2006-05-18 18:47:00,1.12022,1.12033,1.12022,1.12033,50600001.0
2006-05-18 18:48:00,1.12029,1.12034,1.12025,1.12028,201100001.0
2006-05-18 18:49:00,1.12027,1.12033,1.12023,1.12033,164400001.0
2006-05-18 18:50:00,1.12029,1.12029,1.12022,1.12027,63499999.0
2006-05-18 18:51:00,1.12022,1.12032,1.12022,1.12027,93799998.0
2006-05-18 18:52:00,1.12032,1.12045,1.1202,1.12045,166500002.0
2006-05-18 18:53:00,1.1205,1.12055,1.12043,1.12045,479599998.0
2006-05-18 18:54:00,1.12043,1.12043,1.12033,1.12039,140799998.0
2006-05-18 18:55:00,1.12035,1.12035,1.12003,1.12003,486700003.0
2006-05-18 18:56:00,1.11998,1.12003,1.11992,1.11992,347600003.0
2006-05-18 18:57:00,1.11989,1.11989,1.11957,1.11957,341499997.0
2006-05-18 18:58:00,1.11961,1.11974,1.11961,1.11974,125700001.0
2006-05-18 18:59:00,1.11973,1.11987,1.11972,1.11972,592600006.0
2006-05-18 19:00:00,1.11971,1.11981,1.11957,1.11957,242000001.0
2006-05-18 19:01:00,1.11948,1.1196,1.11941,1.1196,96800001.0
2006-05-18 19:02:00,1.11963,1.11978,1.11963,1.11978,206100000.0
2006-05-18 19:03:00,1.11981,1.12001,1.11976,1.11988,434899992.0
2006-05-18 19:04:00,1.11997,1.12002,1.11991,1.11995,218899999.0
2006-05-18 19:05:00,1.11994,1.11999,1.1199,1.11992,384400002.0
2006-05-18 19:06:00,1.11998,1.12005,1.11994,1.11996,505400001.0
2006-05-18 19:07:00,1.12002,1.12015,1.12002,1.12007,54199999.0
2006-05-18 19:08:00,1.12007,1.12039,1.12007,1.12035,684299998.0
2006-05-18 19:09:00,1.12039,1.12045,1.12032,1.12032,597899997.0
2006-05-18 19:10:00,1.12037,1.12046,1.12033,1.1204,57899999.0
2006-05-18 19:11:00,1.12039,1.12042,1.12032,1.1204,425499999.0
2006-05-18 19:12:00,1.12041,1.12047,1.12039,1.12039,273399999.0
2006-05-18 19:13:00,1.12043,1.12074,1.12043,1.12057,140200001.0
2006-05-18 19:14:00,1.12053,1.12082,1.12049,1.12082,304600002.0
2006-05-18 19:15:00,1.12082,1.12097,1.12082,1.12093,399300002.0
2006-05-18 19:16:00,1.12097,1.12113,1.12092,1.12113,306300003.0
2006-05-18 19:17:00,1.1212,1.1212,1.1211,1.12118,285099999.0
2006-05-18 19:18:00,1.12114,1.12114,1.1208,1.12105,509799995.0
2006-05-18 19:19:00,1.121,1.12104,1.12091,1.12098,87500002.0
2006-05-18 19:20:00,1.121,1.121,1.12095,1.12095,130799998.0
2006-05-18 19:21:00,1.121,1.121,1.12093,1.12093,209300000.0
2006-05-18 19:22:00,1.12096,1.121,1.12094,1.12097,157800001.0
2006-05-18 19:23:00,1.12094,1.12098,1.12094,1.12098,15200000.0
2006-05-18 19:24:00,1.121,1.121,1.12095,1.121,36400000.0
2006-05-18 19:25:00,1.121,1.121,1.12091,1.12091,124700001.0
2006-05-18 19:26:00,1.12089,1.12108,1.12089,1.12108,199200000.0
2006-05-18 19:27:00,1.12101,1.12101,1.12089,1.1209,406399996.0
2006-05-18 19:28:00,1.12095,1.12103,1.12095,1.121,223900004.0
2006-05-18 19:29:00,1.12097,1.12103,1.1209,1.12102,62000000.0
2006-05-18 19:30:00,1.12098,1.12098,1.12085,1.12093,149900002.0
2006-05-18 19:31:00,1.12096,1.121,1.12096,1.121,80700001.0
2006-05-18 19:32:00,1.12091,1.12107,1.12091,1.12101,59599999.0
2006-05-18 19:33:00,1.12095,1.12106,1.12093,1.12095,343600001.0
2006-05-18 19:34:00,1.12095,1.12098,1.12092,1.12097,30700000.0
2006-05-18 19:35:00,1.12102,1.12102,1.12092,1.12092,102200002.0
2006-05-18 19:36:00,1.12089,1.12099,1.12078,1.12078,73800001.0
2006-05-18 19:37:00,1.12085,1.1209,1.12077,1.12085,472100000.0
2006-05-18 19:38:00,1.12079,1.12083,1.1207,1.12075,220900004.0
2006-05-18 19:39:00,1.12079,1.12093,1.12071,1.12073,440700005.0
2006-05-18 19:40:00,1.12075,1.12075,1.12067,1.1207,266600002.0
2006-05-18 19:41:00,1.12058,1.12064,1.12027,1.12056,122299999.0
2006-05-18 19:42:00,1.12057,1.12079,1.12057,1.12079,206500003.0
2006-05-18 19:43:00,1.12081,1.12081,1.12024,1.12024,99899999.0
2006-05-18 19:44:00,1.12008,1.12015,1.11999,1.11999,150499999.0
2006-05-18 19:45:00,1.11993,1.11993,1.11976,1.11976,113500001.0
2006-05-18 19:46:00,1.11982,1.11997,1.11979,1.11997,88699997.0
2006-05-18 19:47:00,1.11987,1.12006,1.11987,1.12,133899996.0
2006-05-18 19:48:00,1.11993,1.12006,1.11993,1.11997,54400000.0
2006-05-18 19:49:00,1.12,1.12015,1.11997,1.11997,149500001.0
2006-05-18 19:50:00,1.11996,1.11999,1.11992,1.11999,53299999.0
2006-05-18 19:51:00,1.11999,1.12003,1.11999,1.12003,7000000.0
2006-05-18 19:52:00,1.12005,1.12005,1.12,1.12,25500000.0
2006-05-18 19:53:00,1.12003,1.1201,1.11996,1.11996,193100000.0
2006-05-18 19:54:00,1.12006,1.12006,1.11998,1.11998,79199998.0
2006-05-18 19:55:00,1.12005,1.1201,1.11993,1.11993,69900000.0
2006-05-18 19:56:00,1.12014,1.12021,1.12011,1.12015,334700005.0
2006-05-18 19:57:00,1.12013,1.12013,1.11998,1.1201,255500002.0
2006-05-18 19:58:00,1.1201,1.12017,1.1201,1.12015,86700001.0
2006-05-18 19:59:00,1.12012,1.12012,1.11998,1.11998,125599998.0
2006-05-18 20:00:00,1.12,1.12016,1.12,1.12016,41400000.0
2006-05-18 20:01:00,1.12014,1.12024,1.12014,1.12024,106000002.0
2006-05-18 20:02:00,1.12028,1.12035,1.12025,1.12028,103799999.0
2006-05-18 20:03:00,1.12027,1.12033,1.12017,1.12022,535800007.0
2006-05-18 20:04:00,1.12028,1.12028,1.12019,1.12021,184300001.0
2006-05-18 20:05:00,1.12024,1.12035,1.1202,1.12025,92000000.0
2006-05-18 20:06:00,1.1203,1.12035,1.1203,1.12031,98000000.0
2006-05-18 20:07:00,1.1203,1.12035,1.12025,1.1203,179500002.0
2006-05-18 20:08:00,1.1203,1.12035,1.1203,1.12035,386099997.0
2006-05-18 20:09:00,1.12033,1.12061,1.12033,1.12059,183500000.0
2006-05-18 20:10:00,1.1206,1.12066,1.12056,1.1206,85399999.0
2006-05-18 20:11:00,1.1206,1.12069,1.1206,1.12062,181799999.0
2006-05-18 20:12:00,1.1206,1.12065,1.12058,1.1206,532800005.0
2006-05-18 20:13:00,1.1206,1.1206,1.1205,1.1205,137500002.0
2006-05-18 20:14:00,1.12044,1.12056,1.12044,1.1205,136000001.0
2006-05-18 20:15:00,1.12053,1.12054,1.12039,1.12045,356700000.0
2006-05-18 20:16:00,1.12047,1.12057,1.12044,1.12047,502400002.0
2006-05-18 20:17:00,1.12047,1.12057,1.12041,1.12057,433499994.0
2006-05-18 20:18:00,1.12064,1.12071,1.12056,1.12056,155500001.0
2006-05-18 20:19:00,1.12048,1.12052,1.12043,1.12052,62600000.0
2006-05-18 20:20:00,1.12054,1.12066,1.12054,1.12059,404900001.0
2006-05-18 20:21:00,1.12062,1.12077,1.1206,1.12068,289600002.0
2006-05-18 20:22:00,1.12073,1.12077,1.12056,1.1206,295799997.0
2006-05-18 20:23:00,1.12055,1.12064,1.12052,1.12054,490399996.0
2006-05-18 20:24:00,1.12058,1.12063,1.12051,1.12062,418400006.0
2006-05-18 20:25:00,1.12071,1.12073,1.12064,1.12073,115900003.0
2006-05-18 20:26:00,1.12076,1.12085,1.12071,1.12085,197699999.0
2006-05-18 20:27:00,1.12085,1.12089,1.1207,1.1207,140699999.0
2006-05-18 20:28:00,1.1207,1.12087,1.1207,1.1208,724300004.0
2006-05-18 20:29:00,1.12078,1.12094,1.12078,1.1209,484800000.0
2006-05-18 20:30:00,1.12093,1.12115,1.12093,1.12115,297299998.0
2006-05-18 20:31:00,1.12122,1.12122,1.12108,1.12112,498500000.0
2006-05-18 20:32:00,1.12112,1.1212,1.12112,1.1212,221100002.0
2006-05-18 20:33:00,1.12119,1.12156,1.12119,1.12147,202399998.0
2006-05-18 20:34:00,1.12151,1.12154,1.1215,1.12154,129199998.0
2006-05-18 20:35:00,1.12144,1.12145,1.12115,1.12115,149500002.0
2006-05-18 20:36:00,1.12109,1.12109,1.12094,1.12102,460500001.0
2006-05-18 20:37:00,1.12097,1.12097,1.12074,1.12074,302700001.0
2006-05-18 20:38:00,1.12071,1.12074,1.12055,1.12073,288699997.0
2006-05-18 20:39:00,1.12075,1.12082,1.1207,1.12077,473000005.0
2006-05-18 20:40:00,1.12074,1.12075,1.12054,1.12062,419899995.0
2006-05-18 20:41:00,1.12075,1.1209,1.12075,1.12089,400300000.0
2006-05-18 20:42:00,1.12087,1.12087,1.12074,1.12075,458200003.0
2006-05-18 20:43:00,1.12073,1.12085,1.12073,1.12078,208900000.0
2006-05-18 20:44:00,1.12079,1.12089,1.12079,1.12088,77500000.0
2006-05-18 20:45:00,1.1209,1.12108,1.1209,1.12108,235000001.0
2006-05-18 20:46:00,1.12122,1.12164,1.12122,1.12164,271299997.0
2006-05-18 20:47:00,1.12169,1.12177,1.12148,1.12149,166700001.0
2006-05-18 20:48:00,1.12148,1.12163,1.12148,1.12163,110600001.0
2006-05-18 20:49:00,1.12163,1.12163,1.12145,1.12148,412200004.0
2006-05-18 20:50:00,1.12142,1.12147,1.12135,1.12137,172900001.0
2006-05-18 20:51:00,1.12141,1.12148,1.12141,1.12144,67200000.0
2006-05-18 20:52:00,1.12142,1.12149,1.1214,1.12143,76700002.0
2006-05-18 20:53:00,1.12143,1.12148,1.12135,1.12138,226200004.0
2006-05-18 20:54:00,1.12144,1.12149,1.12134,1.1214,362700003.0
2006-05-18 20:55:00,1.12144,1.12144,1.12133,1.1214,171100001.0
2006-05-18 20:56:00,1.12141,1.12148,1.12135,1.12144,535900003.0
2006-05-18 20:57:00,1.12138,1.12148,1.12136,1.12142,411399999.0
2006-05-18 20:58:00,1.12141,1.12143,1.12134,1.12136,243000001.0
2006-05-18 20:59:00,1.12127,1.12139,1.12127,1.12135,290300002.0
2006-05-18 21:00:00,1.1214,1.12158,1.12138,1.12146,993799999.0
2006-05-18 21:01:00,1.12148,1.12159,1.12146,1.12148,605800000.0
2006-05-18 21:02:00,1.1214,1.12145,1.1214,1.1214,109500001.0
2006-05-18 21:03:00,1.12143,1.12143,1.12109,1.12109,635400000.0
2006-05-18 21:04:00,1.12105,1.12119,1.12093,1.12108,591700004.0
2006-05-18 21:05:00,1.12112,1.12124,1.12103,1.1211,781899995.0
2006-05-18 21:06:00,1.12115,1.12115,1.1211,1.12113,184499997.0
2006-05-18 21:07:00,1.12112,1.12114,1.12093,1.12095,476000002.0
2006-05-18 21:08:00,1.1209,1.12105,1.1209,1.12105,169199999.0
2006-05-18 21:09:00,1.12096,1.12102,1.12088,1.12102,93500001.0
2006-05-18 21:10:00,1.12101,1.12101,1.12082,1.1209,366100001.0
2006-05-18 21:11:00,1.12095,1.12114,1.12084,1.12085,464699999.0
2006-05-18 21:12:00,1.1209,1.12093,1.12085,1.12087,274900001.0
2006-05-18 21:13:00,1.12085,1.12086,1.12077,1.1208,465000003.0
2006-05-18 21:14:00,1.12087,1.12087,1.12076,1.12078,176000000.0
2006-05-18 21:15:00,1.12075,1.12079,1.1207,1.1207,49200000.0
2006-05-18 21:16:00,1.12062,1.12065,1.12056,1.12056,159499999.0
2006-05-18 21:17:00,1.12058,1.12058,1.12048,1.12048,92699999.0
2006-05-18 21:18:00,1.1205,1.12055,1.12045,1.1205,92199999.0
2006-05-18 21:19:00,1.12043,1.12047,1.12038,1.12038,121299999.0
2006-05-18 21:20:00,1.12038,1.12054,1.12038,1.12047,67700001.0
2006-05-18 21:21:00,1.12042,1.12043,1.12042,1.12043,17500001.0
2006-05-18 21:22:00,1.12045,1.12045,1.12045,1.12045,99900001.0
2006-05-18 21:23:00,1.12053,1.12068,1.12048,1.12065,119000002.0
2006-05-18 21:24:00,1.12057,1.12057,1.12053,1.12054,62000000.0
2006-05-18 21:25:00,1.12058,1.12068,1.12058,1.12068,82199997.0
2006-05-18 21:26:00,1.1207,1.12076,1.1207,1.1207,101599999.0
2006-05-18 21:27:00,1.12073,1.12079,1.12073,1.12079,140099999.0
2006-05-18 21:28:00,1.12082,1.12093,1.12078,1.12085,265700001.0
2006-05-18 21:29:00,1.12082,1.12082,1.12067,1.12067,138900002.0
2006-05-18 21:30:00,1.1207,1.1207,1.12065,1.1207,38900000.0
2006-05-18 21:31:00,1.1207,1.1207,1.1207,1.1207,78500002.0
2006-05-18 21:32:00,1.12067,1.12068,1.12053,1.12068,209900000.0
2006-05-18 21:33:00,1.12072,1.12072,1.12056,1.12067,113400001.0
2006-05-18 21:34:00,1.1207,1.1207,1.1207,1.1207,111800002.0
2006-05-18 21:35:00,1.12074,1.12078,1.1206,1.1206,47599998.0
2006-05-18 21:36:00,1.12052,1.12055,1.12047,1.12047,64600002.0
2006-05-18 21:37:00,1.1206,1.1206,1.12056,1.12059,103100003.0
2006-05-18 21:38:00,1.1206,1.12065,1.1206,1.1206,92300002.0
2006-05-18 21:39:00,1.1206,1.1206,1.12055,1.1206,352000005.0
2006-05-18 21:40:00,1.1206,1.12063,1.1205,1.12056,325700001.0
2006-05-18 21:41:00,1.1206,1.1206,1.1205,1.12058,76600000.0
2006-05-18 21:42:00,1.12056,1.1206,1.12055,1.12057,136900002.0
2006-05-18 21:43:00,1.12055,1.12055,1.12047,1.12047,168899999.0
2006-05-18 21:44:00,1.12049,1.12057,1.12047,1.12057,102499997.0
2006-05-18 21:45:00,1.12059,1.1206,1.12057,1.1206,121700001.0
2006-05-18 21:46:00,1.1206,1.12065,1.12055,1.12057,211500001.0
2006-05-18 21:47:00,1.1206,1.1206,1.12055,1.12055,197699999.0
2006-05-18 21:48:00,1.1206,1.1206,1.12055,1.1206,158500000.0
2006-05-18 21:49:00,1.12054,1.12057,1.12049,1.12049,98400001.0
2006-05-18 21:50:00,1.12045,1.1205,1.12045,1.1205,100000001.0
2006-05-18 21:51:00,1.12053,1.12056,1.12045,1.12045,121600002.0
2006-05-18 21:52:00,1.12043,1.1205,1.12043,1.12047,58299999.0
2006-05-18 21:53:00,1.12045,1.12049,1.12045,1.12049,122700002.0
2006-05-18 21:54:00,1.1205,1.12055,1.12045,1.12045,108600002.0
2006-05-18 21:55:00,1.1205,1.1205,1.12047,1.1205,39200000.0
2006-05-18 21:56:00,1.12045,1.1205,1.12045,1.1205,41500000.0
2006-05-18 21:57:00,1.12035,1.12035,1.12027,1.12033,20700000.0
2006-05-18 21:58:00,1.12013,1.12021,1.12013,1.12017,82100000.0
2006-05-18 21:59:00,1.12005,1.12024,1.12005,1.12012,145999999.0
2006-05-18 22:00:00,1.12011,1.12025,1.12008,1.12013,225100002.0
2006-05-18 22:01:00,1.12021,1.12034,1.12021,1.12029,120600000.0
2006-05-18 22:02:00,1.1203,1.12052,1.1203,1.1204,452799998.0
2006-05-18 22:03:00,1.12035,1.1204,1.12035,1.1204,171000001.0
2006-05-18 22:04:00,1.12047,1.12049,1.12038,1.12042,165300001.0
2006-05-18 22:05:00,1.12042,1.12053,1.12042,1.12045,63799999.0
2006-05-18 22:06:00,1.12035,1.12045,1.12035,1.1204,194200002.0
2006-05-18 22:07:00,1.12039,1.12039,1.12014,1.12024,174200001.0
2006-05-18 22:08:00,1.12023,1.12025,1.1202,1.12025,87000000.0
2006-05-18 22:09:00,1.12021,1.12041,1.12021,1.1204,176500000.0
2006-05-18 22:10:00,1.1204,1.1204,1.12035,1.12035,36700001.0
2006-05-18 22:11:00,1.12037,1.12039,1.12036,1.12036,49200000.0
2006-05-18 22:12:00,1.12033,1.12037,1.12026,1.12026,203199998.0
2006-05-18 22:13:00,1.12026,1.12032,1.12026,1.12028,37800001.0
2006-05-18 22:14:00,1.12038,1.12049,1.12038,1.12043,108899998.0
2006-05-18 22:15:00,1.12045,1.12057,1.12038,1.12046,153600000.0
2006-05-18 22:16:00,1.12047,1.1206,1.12044,1.1206,165800001.0
2006-05-18 22:17:00,1.12053,1.12062,1.12047,1.12062,48900000.0
2006-05-18 22:18:00,1.1207,1.12079,1.12067,1.12067,51800001.0
2006-05-18 22:19:00,1.12069,1.12079,1.12058,1.12075,166899999.0
2006-05-18 22:20:00,1.12073,1.12109,1.12073,1.12109,155099997.0
2006-05-18 22:21:00,1.12121,1.1213,1.12105,1.12105,158799998.0
2006-05-18 22:22:00,1.12104,1.12118,1.12104,1.12106,108899999.0
2006-05-18 22:23:00,1.12107,1.12107,1.12086,1.12086,70600000.0
2006-05-18 22:24:00,1.12086,1.12102,1.12086,1.12102,181299999.0
2006-05-18 22:25:00,1.12103,1.12106,1.12095,1.12103,55999999.0
2006-05-18 22:26:00,1.12117,1.12128,1.12117,1.12128,63300000.0
2006-05-18 22:27:00,1.12128,1.12128,1.12107,1.12112,402200008.0
2006-05-18 22:28:00,1.12105,1.12105,1.12105,1.12105,19900000.0
2006-05-18 22:29:00,1.12112,1.12122,1.12102,1.12102,288899998.0
2006-05-18 22:30:00,1.12097,1.12097,1.12085,1.12087,158800003.0
2006-05-18 22:31:00,1.12088,1.12088,1.12082,1.12082,1700000.0
2006-05-18 22:32:00,1.1208,1.12086,1.12075,1.1208,161999997.0
2006-05-18 22:33:00,1.12084,1.1209,1.1208,1.1209,125999999.0
2006-05-18 22:34:00,1.12083,1.12097,1.12083,1.12087,356800001.0
2006-05-18 22:35:00,1.1209,1.1209,1.12085,1.12085,147999999.0
2006-05-18 22:36:00,1.12083,1.12083,1.12077,1.12083,43099999.0
2006-05-18 22:37:00,1.12083,1.12095,1.12082,1.12082,134100001.0
2006-05-18 22:38:00,1.12083,1.12091,1.1207,1.12078,81399999.0
2006-05-18 22:39:00,1.12083,1.12086,1.1206,1.1206,235700005.0
2006-05-18 22:40:00,1.12057,1.12057,1.12034,1.12034,102700002.0
2006-05-18 22:41:00,1.12037,1.12038,1.12033,1.12034,17900000.0
2006-05-18 22:42:00,1.12053,1.12057,1.12042,1.12042,109399998.0
2006-05-18 22:43:00,1.1204,1.12051,1.12035,1.12042,372700000.0
2006-05-18 22:44:00,1.12042,1.12059,1.12042,1.12043,202699998.0
2006-05-18 22:45:00,1.12049,1.1205,1.1203,1.12035,80899999.0
2006-05-18 22:46:00,1.12039,1.12039,1.12021,1.12023,67000000.0
2006-05-18 22:47:00,1.12012,1.12012,1.11993,1.11993,97300000.0
2006-05-18 22:48:00,1.11994,1.11994,1.11985,1.11985,58700001.0
2006-05-18 22:49:00,1.11993,1.12004,1.11993,1.12001,84900000.0
2006-05-18 22:50:00,1.12009,1.12013,1.12003,1.12005,107099999.0
2006-05-18 22:51:00,1.12015,1.12015,1.12005,1.12013,48799998.0
2006-05-18 22:52:00,1.12005,1.1201,1.12,1.12,107200001.0
2006-05-18 22:53:00,1.12005,1.12014,1.11989,1.12003,127700000.0
2006-05-18 22:54:00,1.12009,1.1203,1.12009,1.12016,136000000.0
2006-05-18 22:55:00,1.12022,1.12033,1.1202,1.12028,314299999.0
2006-05-18 22:56:00,1.12032,1.12032,1.12028,1.1203,53400000.0
2006-05-18 22:57:00,1.1203,1.12035,1.1203,1.1203,185499999.0
2006-05-18 22:58:00,1.12039,1.12039,1.12026,1.12026,60700001.0
2006-05-18 22:59:00,1.12015,1.12015,1.11985,1.11995,123199997.0
2006-05-18 23:00:00,1.1199,1.11995,1.1199,1.11995,35300000.0
2006-05-18 23:01:00,1.1201,1.12025,1.11987,1.11987,100200001.0
2006-05-18 23:02:00,1.11993,1.12017,1.11986,1.12004,110199999.0
2006-05-18 23:03:00,1.12014,1.12023,1.11986,1.11995,130000001.0
2006-05-18 23:04:00,1.11975,1.12031,1.1197,1.12031,52400000.0
2006-05-18 23:05:00,1.12024,1.12028,1.12003,1.12005,161100003.0
2006-05-18 23:06:00,1.12,1.12015,1.1199,1.12001,91500001.0
2006-05-18 23:07:00,1.12007,1.12007,1.11966,1.12001,111800002.0
2006-05-18 23:08:00,1.11995,1.12,1.11969,1.12,145200002.0
2006-05-18 23:09:00,1.11994,1.11998,1.11969,1.11987,121799999.0
2006-05-18 23:10:00,1.11984,1.12001,1.11972,1.11979,94700002.0
2006-05-18 23:11:00,1.11996,1.12021,1.11963,1.11975,85700000.0
2006-05-18 23:12:00,1.11985,1.12023,1.11985,1.12023,32000000.0
2006-05-18 23:13:00,1.12035,1.12036,1.11993,1.12009,70600000.0
2006-05-18 23:14:00,1.12065,1.12075,1.12034,1.12073,257200005.0
2006-05-18 23:15:00,1.12073,1.12073,1.12005,1.12023,96000000.0
2006-05-18 23:16:00,1.12015,1.12027,1.11993,1.12008,111100001.0
2006-05-18 23:17:00,1.12001,1.12005,1.11984,1.11984,92100001.0
2006-05-18 23:18:00,1.11993,1.12016,1.11977,1.11977,122099999.0
2006-05-18 23:19:00,1.1201,1.12017,1.11933,1.11935,152300000.0
2006-05-18 23:20:00,1.11945,1.11961,1.1194,1.11943,183100001.0
2006-05-18 23:21:00,1.11929,1.11968,1.1192,1.11948,162300000.0
2006-05-18 23:22:00,1.11942,1.11968,1.11939,1.11945,104800000.0
2006-05-18 23:23:00,1.11925,1.1194,1.11905,1.11905,126300000.0
2006-05-18 23:24:00,1.1191,1.11919,1.11869,1.11906,130600003.0
2006-05-18 23:25:00,1.11919,1.11919,1.11878,1.11899,78900000.0
2006-05-18 23:26:00,1.11909,1.11939,1.1189,1.1189,160199999.0
2006-05-18 23:27:00,1.11883,1.11934,1.11883,1.11916,50900000.0
2006-05-18 23:28:00,1.11929,1.11951,1.119,1.11922,84000002.0
2006-05-18 23:29:00,1.11962,1.11964,1.11915,1.11915,97900000.0
2006-05-18 23:30:00,1.11913,1.11932,1.1191,1.1191,112200001.0
2006-05-18 23:31:00,1.11923,1.1195,1.1192,1.11937,133999999.0
2006-05-18 23:32:00,1.11953,1.11955,1.11915,1.11926,69299999.0
2006-05-18 23:33:00,1.11928,1.11971,1.11916,1.11971,233900004.0
2006-05-18 23:34:00,1.11965,1.11974,1.11923,1.11947,221600005.0
2006-05-18 23:35:00,1.1196,1.11994,1.11951,1.11981,119600002.0
2006-05-18 23:36:00,1.11993,1.12014,1.11989,1.12008,89799999.0
2006-05-18 23:37:00,1.11996,1.12015,1.11989,1.12003,190900000.0
2006-05-18 23:38:00,1.11993,1.12015,1.11967,1.11997,116599999.0
2006-05-18 23:39:00,1.11993,1.1202,1.11982,1.11987,101800001.0
2006-05-18 23:40:00,1.12017,1.12025,1.12,1.12024,153900002.0
2006-05-18 23:41:00,1.12024,1.12029,1.11992,1.11992,81499999.0
2006-05-18 23:42:00,1.12022,1.12043,1.12007,1.12026,71699999.0
2006-05-18 23:43:00,1.12028,1.12039,1.12009,1.12024,95000002.0
2006-05-18 23:44:00,1.12013,1.12019,1.12,1.12,84200002.0
2006-05-18 23:45:00,1.11993,1.12018,1.11964,1.12014,97599998.0
2006-05-18 23:46:00,1.12017,1.12019,1.11984,1.11999,105800000.0
2006-05-18 23:47:00,1.12002,1.12026,1.11993,1.11999,144300000.0
2006-05-18 23:48:00,1.12015,1.12016,1.11993,1.12009,171599998.0
2006-05-18 23:49:00,1.12009,1.1202,1.1199,1.1199,78800001.0
2006-05-18 23:50:00,1.11995,1.12008,1.11991,1.12008,118300002.0
2006-05-18 23:51:00,1.12007,1.12007,1.11974,1.11974,99800000.0
2006-05-18 23:52:00,1.11991,1.12026,1.11979,1.12019,77099998.0
2006-05-18 23:53:00,1.1202,1.12029,1.12,1.12008,132700002.0
2006-05-18 23:54:00,1.12022,1.12028,1.11991,1.12005,108500002.0
2006-05-18 23:55:00,1.11978,1.1202,1.11959,1.1202,82300001.0
2006-05-18 23:56:00,1.1202,1.12025,1.11974,1.12002,222800002.0
2006-05-18 23:57:00,1.12015,1.12015,1.12015,1.12015,1600000.0
2006-05-18 23:58:00,1.12015,1.12025,1.12013,1.12023,76900000.0
2006-05-18 23:59:00,1.12005,1.12005,1.11991,1.11992,112600000.0
2006-05-19 00:00:00,1.12008,1.12012,1.12008,1.12008,37500000.0
2006-05-19 00:01:00,1.12006,1.12007,1.12005,1.12005,34200000.0
2006-05-19 00:02:00,1.12002,1.12005,1.11995,1.12005,102299998.0
2006-05-19 00:03:00,1.11997,1.12007,1.11997,1.11998,88299997.0
2006-05-19 00:04:00,1.11995,1.11998,1.11985,1.1199,122600002.0
2006-05-19 00:05:00,1.11986,1.12002,1.11986,1.12002,60699999.0
2006-05-19 00:06:00,1.11996,1.11996,1.11981,1.11981,28400000.0
2006-05-19 00:07:00,1.1198,1.1198,1.11975,1.11975,34599999.0
2006-05-19 00:08:00,1.11994,1.11994,1.11979,1.1199,126300002.0
2006-05-19 00:09:00,1.1199,1.1199,1.11979,1.11988,129699999.0
2006-05-19 00:10:00,1.1198,1.11985,1.1198,1.1198,19300000.0
2006-05-19 00:11:00,1.11982,1.11988,1.11979,1.11988,61599999.0
2006-05-19 00:12:00,1.11985,1.11995,1.11985,1.1199,80900001.0
2006-05-19 00:13:00,1.11989,1.11989,1.11985,1.11988,68000000.0
2006-05-19 00:14:00,1.11977,1.11987,1.11977,1.11982,122100000.0
2006-05-19 00:15:00,1.1198,1.11987,1.11975,1.11978,79300000.0
2006-05-19 00:16:00,1.11975,1.11975,1.11967,1.11967,13100000.0
2006-05-19 00:17:00,1.1196,1.11978,1.1196,1.11971,110400002.0
2006-05-19 00:18:00,1.11975,1.11975,1.11963,1.11963,90600000.0
2006-05-19 00:19:00,1.11962,1.11971,1.11958,1.11966,89000000.0
2006-05-19 00:20:00,1.1196,1.11965,1.11952,1.1196,97700002.0
2006-05-19 00:21:00,1.1196,1.11965,1.11955,1.1196,155300000.0
2006-05-19 00:22:00,1.11965,1.11965,1.11952,1.11957,46600000.0
2006-05-19 00:23:00,1.11955,1.11955,1.11931,1.11931,149000002.0
2006-05-19 00:24:00,1.11925,1.11925,1.11915,1.1192,115100000.0
2006-05-19 00:25:00,1.11915,1.1192,1.11907,1.11917,118699998.0
2006-05-19 00:26:00,1.11919,1.11919,1.11908,1.11908,8800000.0
2006-05-19 00:27:00,1.11914,1.11926,1.11914,1.11926,135899999.0
2006-05-19 00:28:00,1.1193,1.1193,1.11925,1.1193,5600000.0
2006-05-19 00:29:00,1.11923,1.11923,1.11915,1.11915,101100001.0
2006-05-19 00:30:00,1.11915,1.1192,1.11912,1.11915,47000000.0
2006-05-19 00:31:00,1.11922,1.11929,1.11917,1.11917,23500000.0
2006-05-19 00:32:00,1.1192,1.1192,1.1192,1.1192,52700002.0
2006-05-19 00:33:00,1.11918,1.1192,1.11918,1.1192,24100000.0
2006-05-19 00:34:00,1.11928,1.11953,1.11924,1.11953,113000002.0
2006-05-19 00:35:00,1.11952,1.11952,1.1195,1.1195,15900000.0
2006-05-19 00:36:00,1.11948,1.11965,1.11946,1.11946,45600000.0
2006-05-19 00:37:00,1.11948,1.11955,1.11948,1.11955,33500000.0
2006-05-19 00:38:00,1.11945,1.1195,1.11942,1.11947,41700001.0
2006-05-19 00:39:00,1.11945,1.11945,1.11943,1.11943,35099999.0
2006-05-19 00:40:00,1.11947,1.11952,1.11947,1.1195,138000001.0
2006-05-19 00:41:00,1.1195,1.11955,1.1195,1.11955,16000000.0
2006-05-19 00:42:00,1.11955,1.11955,1.1195,1.1195,11200000.0
2006-05-19 00:43:00,1.11945,1.11955,1.11945,1.11955,160200000.0
2006-05-19 00:44:00,1.1195,1.11952,1.11945,1.1195,52599999.0
2006-05-19 00:45:00,1.1195,1.11955,1.11942,1.1195,150000002.0
2006-05-19 00:46:00,1.11955,1.11955,1.11955,1.11955,8000000.0
2006-05-19 00:47:00,1.1195,1.11955,1.11943,1.1195,244999997.0
2006-05-19 00:48:00,1.1195,1.11955,1.11945,1.11955,132800002.0
2006-05-19 00:49:00,1.11952,1.11955,1.11945,1.11945,48700000.0
2006-05-19 00:50:00,1.11955,1.11955,1.11947,1.1195,187399999.0
2006-05-19 00:51:00,1.1195,1.11955,1.11942,1.11942,67200003.0
2006-05-19 00:52:00,1.1195,1.1195,1.11945,1.11945,67900003.0
2006-05-19 00:53:00,1.11945,1.11948,1.11943,1.11943,108200000.0
2006-05-19 00:54:00,1.11945,1.11945,1.11935,1.11942,59800000.0
2006-05-19 00:55:00,1.11945,1.11953,1.11944,1.11945,127800000.0
2006-05-19 00:56:00,1.11947,1.11948,1.11938,1.11938,79400002.0
2006-05-19 00:57:00,1.1194,1.11945,1.11932,1.11942,142199998.0
2006-05-19 00:58:00,1.11935,1.1194,1.11935,1.1194,7200000.0
2006-05-19 00:59:00,1.11936,1.11948,1.11925,1.11942,120900001.0
2006-05-19 01:00:00,1.11942,1.11949,1.11941,1.11949,107900000.0
2006-05-19 01:01:00,1.11948,1.11948,1.11925,1.11943,24800000.0
2006-05-19 01:02:00,1.11948,1.11949,1.1194,1.11948,36000000.0
2006-05-19 01:03:00,1.11955,1.11955,1.11943,1.11955,67700001.0
2006-05-19 01:04:00,1.11948,1.11955,1.11938,1.1195,86800000.0
2006-05-19 01:05:00,1.11952,1.11952,1.11929,1.1194,126499999.0
2006-05-19 01:06:00,1.11946,1.11946,1.11939,1.11939,22000001.0
2006-05-19 01:07:00,1.11937,1.11937,1.11933,1.11933,61200000.0
2006-05-19 01:08:00,1.1193,1.11943,1.11928,1.11943,72800000.0
2006-05-19 01:09:00,1.11943,1.11943,1.11933,1.11933,31100000.0
2006-05-19 01:10:00,1.11935,1.11938,1.11935,1.11938,113200001.0
2006-05-19 01:11:00,1.1194,1.1194,1.1194,1.1194,800000.0
2006-05-19 01:12:00,1.11949,1.11954,1.11938,1.11938,143000003.0
2006-05-19 01:13:00,1.11938,1.11948,1.11933,1.11942,130100003.0
2006-05-19 01:14:00,1.11935,1.11935,1.11935,1.11935,7200000.0
2006-05-19 01:15:00,1.11938,1.11938,1.11927,1.11927,68699999.0
2006-05-19 01:16:00,1.11928,1.1193,1.11922,1.11925,84000001.0
2006-05-19 01:17:00,1.11933,1.11933,1.11929,1.11933,98400002.0
2006-05-19 01:18:00,1.1192,1.11942,1.1192,1.11942,33600000.0
2006-05-19 01:19:00,1.11943,1.11946,1.1194,1.1194,61499999.0
2006-05-19 01:20:00,1.11932,1.1194,1.11932,1.1194,43200002.0
2006-05-19 01:21:00,1.11935,1.11935,1.11926,1.11926,63499999.0
2006-05-19 01:22:00,1.11921,1.11924,1.11915,1.1192,44699999.0
2006-05-19 01:23:00,1.11924,1.11928,1.11924,1.11928,44699999.0
2006-05-19 01:24:00,1.11922,1.11922,1.1191,1.1191,54400002.0
2006-05-19 01:25:00,1.1191,1.11913,1.11905,1.11913,28700000.0
2006-05-19 01:26:00,1.1191,1.1191,1.1191,1.1191,15300000.0
2006-05-19 01:27:00,1.1191,1.1191,1.11903,1.11905,95400000.0
2006-05-19 01:28:00,1.11915,1.11915,1.11908,1.11908,18300001.0
2006-05-19 01:29:00,1.11915,1.11915,1.11903,1.1191,109399999.0
2006-05-19 01:30:00,1.11903,1.11905,1.11903,1.11905,23500001.0
2006-05-19 01:31:00,1.1191,1.1191,1.11905,1.1191,107400002.0
2006-05-19 01:32:00,1.11895,1.11895,1.1189,1.1189,8000000.0
2006-05-19 01:33:00,1.11866,1.11866,1.11853,1.11853,69599999.0
2006-05-19 01:34:00,1.11855,1.11867,1.1185,1.11855,89900000.0
2006-05-19 01:35:00,1.11855,1.11855,1.1185,1.1185,6400000.0
2006-05-19 01:36:00,1.11859,1.11868,1.11855,1.11868,86800002.0
2006-05-19 01:37:00,1.11862,1.11873,1.11862,1.11873,137000001.0
2006-05-19 01:38:00,1.11865,1.11875,1.11865,1.1187,113800001.0
2006-05-19 01:39:00,1.1186,1.11875,1.1186,1.11875,88100000.0
2006-05-19 01:40:00,1.1186,1.11873,1.1186,1.11873,34600001.0
2006-05-19 01:41:00,1.11875,1.11875,1.11872,1.11872,32700000.0
2006-05-19 01:42:00,1.11862,1.11862,1.11842,1.11848,37400000.0
2006-05-19 01:43:00,1.11852,1.11856,1.11838,1.11856,153700001.0
2006-05-19 01:44:00,1.11845,1.11856,1.11841,1.11856,39400000.0
2006-05-19 01:45:00,1.1185,1.1185,1.1185,1.1185,19900000.0
2006-05-19 01:46:00,1.11845,1.11855,1.11845,1.1185,69900000.0
2006-05-19 01:47:00,1.11844,1.11847,1.11844,1.11847,17500000.0
2006-05-19 01:48:00,1.11843,1.11843,1.11831,1.11831,43700000.0
2006-05-19 01:49:00,1.11831,1.11834,1.11824,1.11828,158200001.0
2006-05-19 01:50:00,1.11823,1.11829,1.11823,1.11829,20600000.0
2006-05-19 01:51:00,1.1181,1.11825,1.1181,1.11812,63100001.0
2006-05-19 01:52:00,1.11815,1.11826,1.11815,1.11826,114800002.0
2006-05-19 01:53:00,1.11822,1.11828,1.11822,1.11828,8800000.0
2006-05-19 01:54:00,1.1183,1.1183,1.11825,1.1183,59400000.0
2006-05-19 01:55:00,1.1182,1.11822,1.11805,1.11822,77499998.0
2006-05-19 01:56:00,1.11826,1.11845,1.11826,1.11836,134200001.0
2006-05-19 01:57:00,1.11828,1.11828,1.11798,1.11798,49000000.0
2006-05-19 01:58:00,1.11781,1.11781,1.11761,1.11761,39500000.0
2006-05-19 01:59:00,1.11752,1.11752,1.11737,1.11747,149200001.0
2006-05-19 02:00:00,1.11747,1.11747,1.11722,1.11722,134800000.0
2006-05-19 02:01:00,1.11737,1.11746,1.11737,1.11746,28700000.0
2006-05-19 02:02:00,1.11765,1.11775,1.11765,1.11775,3700000.0
2006-05-19 02:03:00,1.11782,1.11783,1.11767,1.1178,109600000.0
2006-05-19 02:04:00,1.11777,1.11777,1.11774,1.11775,57400001.0
2006-05-19 02:05:00,1.11788,1.11792,1.11778,1.11788,101600000.0
2006-05-19 02:06:00,1.11781,1.11801,1.11781,1.11801,44499999.0
2006-05-19 02:07:00,1.11812,1.1184,1.11812,1.1184,84100003.0
2006-05-19 02:08:00,1.11847,1.11847,1.11826,1.11826,133699999.0
2006-05-19 02:09:00,1.11832,1.11842,1.11828,1.11828,41400000.0
2006-05-19 02:10:00,1.11828,1.11838,1.11828,1.1183,92899998.0
2006-05-19 02:11:00,1.1184,1.11857,1.1184,1.11852,75300000.0
2006-05-19 02:12:00,1.11845,1.11855,1.11845,1.11845,118699999.0
2006-05-19 02:13:00,1.11857,1.11875,1.11856,1.11856,129599998.0
2006-05-19 02:14:00,1.11857,1.11863,1.11857,1.11863,25600000.0
2006-05-19 02:15:00,1.11867,1.11867,1.11846,1.11862,83400000.0
2006-05-19 02:16:00,1.11848,1.11852,1.11838,1.11852,90600001.0
2006-05-19 02:17:00,1.11858,1.11858,1.11852,1.11852,85900000.0
2006-05-19 02:18:00,1.11845,1.11845,1.11845,1.11845,15200000.0
2006-05-19 02:19:00,1.11844,1.1186,1.11844,1.11852,228700000.0
2006-05-19 02:20:00,1.11845,1.11857,1.1184,1.11855,143799999.0
2006-05-19 02:21:00,1.11841,1.11844,1.11841,1.11844,35000000.0
2006-05-19 02:22:00,1.1184,1.11845,1.11835,1.11845,143100002.0
2006-05-19 02:23:00,1.11837,1.11845,1.1183,1.11845,37500001.0
2006-05-19 02:24:00,1.11842,1.11843,1.1184,1.11843,15200000.0
2006-05-19 02:25:00,1.11855,1.11872,1.11855,1.11865,92399998.0
2006-05-19 02:26:00,1.11853,1.11891,1.11853,1.11891,116000003.0
2006-05-19 02:27:00,1.11894,1.11898,1.11889,1.11898,13400000.0
2006-05-19 02:28:00,1.119,1.119,1.119,1.119,40099998.0
2006-05-19 02:29:00,1.11897,1.11912,1.11896,1.119,92200000.0
2006-05-19 02:30:00,1.11905,1.11908,1.11902,1.11902,89700001.0
2006-05-19 02:31:00,1.119,1.11905,1.11898,1.11898,123500003.0
2006-05-19 02:32:00,1.11908,1.11908,1.11906,1.11908,62900002.0
2006-05-19 02:33:00,1.11924,1.11939,1.11924,1.11932,49400001.0
2006-05-19 02:34:00,1.11938,1.11975,1.11938,1.11975,54800000.0
2006-05-19 02:35:00,1.11983,1.11983,1.11972,1.11973,83600000.0
2006-05-19 02:36:00,1.1198,1.1198,1.1198,1.1198,31200001.0
2006-05-19 02:37:00,1.11978,1.11978,1.11962,1.11962,30900000.0
2006-05-19 02:38:00,1.11954,1.11975,1.11951,1.11975,102299999.0
2006-05-19 02:39:00,1.11985,1.12004,1.11985,1.12004,152400004.0
2006-05-19 02:40:00,1.12002,1.12021,1.12002,1.12015,126600000.0
2006-05-19 02:41:00,1.12013,1.12013,1.12002,1.12002,49900000.0
2006-05-19 02:42:00,1.12,1.12005,1.12,1.12005,20000000.0
2006-05-19 02:43:00,1.12007,1.12009,1.12002,1.12002,147200005.0
2006-05-19 02:44:00,1.12002,1.12002,1.11986,1.11996,162100001.0
2006-05-19 02:45:00,1.11991,1.11994,1.11991,1.11994,20700000.0
2006-05-19 02:46:00,1.11971,1.11971,1.11957,1.11957,56000000.0
2006-05-19 02:47:00,1.11954,1.11954,1.11949,1.11949,40600001.0
2006-05-19 02:48:00,1.11952,1.11955,1.11945,1.1195,118100003.0
2006-05-19 02:49:00,1.11955,1.11955,1.1195,1.1195,20700000.0
2006-05-19 02:50:00,1.11948,1.11948,1.11948,1.11948,4800000.0
2006-05-19 02:51:00,1.11948,1.11962,1.11948,1.11954,49300000.0
2006-05-19 02:52:00,1.11949,1.11949,1.11936,1.11936,28700001.0
2006-05-19 02:53:00,1.1192,1.11935,1.1192,1.11933,29700000.0
2006-05-19 02:54:00,1.1192,1.1192,1.11896,1.11896,69700000.0
2006-05-19 02:55:00,1.11912,1.11912,1.1191,1.1191,59300002.0
2006-05-19 02:56:00,1.11921,1.11921,1.11914,1.11914,3000000.0
2006-05-19 02:57:00,1.1191,1.1191,1.11905,1.11905,8000000.0
2006-05-19 02:58:00,1.11906,1.11906,1.11899,1.11899,13200000.0
2006-05-19 02:59:00,1.11905,1.11905,1.11892,1.11905,75000002.0
2006-05-19 03:00:00,1.119,1.11905,1.1189,1.11905,42500000.0
2006-05-19 03:01:00,1.11902,1.11908,1.11902,1.11903,38400000.0
2006-05-19 03:02:00,1.119,1.119,1.11876,1.11879,145900000.0
2006-05-19 03:03:00,1.11867,1.11867,1.11848,1.11858,84000001.0
2006-05-19 03:04:00,1.11865,1.11865,1.11853,1.11853,77700000.0
2006-05-19 03:05:00,1.11855,1.11873,1.11855,1.11865,113300003.0
2006-05-19 03:06:00,1.11865,1.1187,1.11865,1.1187,60400001.0
2006-05-19 03:07:00,1.11872,1.11876,1.11872,1.11876,6400000.0
2006-05-19 03:08:00,1.1188,1.1188,1.11875,1.11875,58900001.0
2006-05-19 03:09:00,1.11882,1.11888,1.11879,1.11887,85099998.0
2006-05-19 03:10:00,1.11902,1.11902,1.11901,1.11901,41600000.0
2006-05-19 03:11:00,1.11922,1.11934,1.11922,1.11927,128599999.0
2006-05-19 03:12:00,1.1193,1.11935,1.1193,1.11932,77900002.0
2006-05-19 03:13:00,1.11922,1.11937,1.11922,1.11937,10400000.0
2006-05-19 03:14:00,1.11928,1.11929,1.11917,1.11917,104499998.0
2006-05-19 03:15:00,1.11916,1.11935,1.11916,1.11925,121800001.0
2006-05-19 03:16:00,1.11914,1.11924,1.11914,1.11924,22300000.0
2006-05-19 03:17:00,1.11918,1.11918,1.11899,1.11903,82000001.0
2006-05-19 03:18:00,1.11917,1.11921,1.11906,1.11921,119600000.0
2006-05-19 03:19:00,1.11919,1.11935,1.11919,1.11935,36699999.0
2006-05-19 03:20:00,1.11945,1.11945,1.1194,1.1194,10300000.0
2006-05-19 03:21:00,1.1194,1.1194,1.11924,1.11929,63200001.0
2006-05-19 03:22:00,1.1192,1.1192,1.11912,1.1192,111400000.0
2006-05-19 03:23:00,1.11912,1.11928,1.11912,1.1192,125600003.0
2006-05-19 03:24:00,1.11917,1.1192,1.11917,1.1192,39100000.0
2006-05-19 03:25:00,1.1192,1.11925,1.11915,1.11923,72700000.0
2006-05-19 03:26:00,1.11923,1.11925,1.11915,1.1192,169199999.0
2006-05-19 03:27:00,1.11914,1.11914,1.11914,1.11914,1200000.0
2006-05-19 03:28:00,1.1191,1.1191,1.1191,1.1191,16700000.0
2006-05-19 03:29:00,1.1191,1.1191,1.119,1.11903,148200003.0
2006-05-19 03:30:00,1.11914,1.11936,1.11914,1.11924,88599999.0
2006-05-19 03:31:00,1.11925,1.1193,1.1192,1.1193,62400000.0
2006-05-19 03:32:00,1.1193,1.1193,1.1193,1.1193,56700001.0
2006-05-19 03:33:00,1.1192,1.11932,1.1192,1.11932,18600000.0
2006-05-19 03:34:00,1.11928,1.11935,1.11928,1.11935,4000000.0
2006-05-19 03:35:00,1.11925,1.1193,1.11925,1.1193,28700000.0
2006-05-19 03:36:00,1.11923,1.11935,1.11923,1.11935,59999999.0
2006-05-19 03:37:00,1.11923,1.11929,1.11923,1.11929,143899999.0
2006-05-19 03:38:00,1.11925,1.11935,1.11925,1.11935,29200000.0
2006-05-19 03:39:00,1.1193,1.11935,1.11928,1.1193,59100000.0
2006-05-19 03:40:00,1.11925,1.11935,1.11925,1.1193,54899999.0
2006-05-19 03:41:00,1.1193,1.11935,1.11925,1.11935,92399999.0
2006-05-19 03:42:00,1.11925,1.1193,1.11925,1.1193,15900000.0
2006-05-19 03:43:00,1.11935,1.11935,1.11922,1.11922,64100000.0
2006-05-19 03:44:00,1.11928,1.11929,1.11921,1.11921,76800001.0
2006-05-19 03:45:00,1.11927,1.11931,1.11919,1.1193,137099997.0
2006-05-19 03:46:00,1.1194,1.11943,1.1194,1.11943,46400001.0
2006-05-19 03:47:00,1.11943,1.11943,1.11935,1.1194,101700001.0
2006-05-19 03:48:00,1.11933,1.1194,1.11927,1.11927,129200000.0
2006-05-19 03:49:00,1.11929,1.11929,1.11921,1.11923,29300001.0
2006-05-19 03:50:00,1.11925,1.11935,1.11925,1.11935,5600000.0
2006-05-19 03:51:00,1.11923,1.11936,1.11922,1.11936,62700000.0
2006-05-19 03:52:00,1.11944,1.11963,1.11944,1.11952,157000002.0
2006-05-19 03:53:00,1.11962,1.11962,1.11947,1.11962,157699998.0
2006-05-19 03:54:00,1.11958,1.11958,1.11947,1.11952,95499998.0
2006-05-19 03:55:00,1.11953,1.11957,1.11953,1.11957,55500000.0
2006-05-19 03:56:00,1.11968,1.1197,1.11958,1.11958,112200002.0
2006-05-19 03:57:00,1.11963,1.11964,1.11963,1.11964,51900002.0
2006-05-19 03:58:00,1.11958,1.11972,1.11958,1.1197,64800001.0
2006-05-19 03:59:00,1.11975,1.11975,1.11975,1.11975,11900000.0
2006-05-19 04:00:00,1.11972,1.11983,1.11972,1.11983,59199999.0
2006-05-19 04:01:00,1.11985,1.11985,1.11972,1.11972,37400000.0
2006-05-19 04:02:00,1.11985,1.11985,1.11985,1.11985,22300000.0
2006-05-19 04:03:00,1.11979,1.11981,1.11979,1.11981,28900001.0
2006-05-19 04:04:00,1.11991,1.11991,1.11979,1.11979,10100000.0
2006-05-19 04:05:00,1.11982,1.11984,1.11981,1.11981,62899999.0
2006-05-19 04:06:00,1.11994,1.11998,1.11988,1.11998,104400002.0
2006-05-19 04:07:00,1.12001,1.12013,1.11997,1.12013,105299999.0
2006-05-19 04:08:00,1.11999,1.11999,1.11988,1.11997,25600000.0
2006-05-19 04:09:00,1.12002,1.12005,1.12,1.12003,36700001.0
2006-05-19 04:10:00,1.12,1.12,1.1199,1.12,133100000.0
2006-05-19 04:11:00,1.11995,1.12,1.11995,1.12,22300001.0
2006-05-19 04:12:00,1.12004,1.12009,1.12,1.12008,148300003.0
2006-05-19 04:13:00,1.12015,1.12015,1.1201,1.1201,32600000.0
2006-05-19 04:14:00,1.1201,1.12015,1.12005,1.12005,104800000.0
2006-05-19 04:15:00,1.12005,1.12005,1.12005,1.12005,32599998.0
2006-05-19 04:16:00,1.12009,1.12016,1.12009,1.12016,25599999.0
2006-05-19 04:17:00,1.12017,1.12041,1.12017,1.12041,20900000.0
2006-05-19 04:18:00,1.12048,1.12048,1.12032,1.12044,126900003.0
2006-05-19 04:19:00,1.12038,1.12042,1.12012,1.12012,69600001.0
2006-05-19 04:20:00,1.12035,1.12035,1.1203,1.1203,6200000.0
2006-05-19 04:21:00,1.12023,1.12024,1.12013,1.12021,86700001.0
2006-05-19 04:22:00,1.12015,1.12025,1.12013,1.12022,140400001.0
2006-05-19 04:23:00,1.1202,1.1202,1.12015,1.12015,74400002.0
2006-05-19 04:24:00,1.12022,1.12044,1.12022,1.12035,53300000.0
2006-05-19 04:25:00,1.12043,1.12047,1.12043,1.12047,33500000.0
2006-05-19 04:26:00,1.12043,1.12043,1.12027,1.12031,58800002.0
2006-05-19 04:27:00,1.12047,1.12047,1.12029,1.12046,98100001.0
2006-05-19 04:28:00,1.12031,1.12035,1.12031,1.12035,26400000.0
2006-05-19 04:29:00,1.12033,1.12039,1.12025,1.12026,140199999.0
2006-05-19 04:30:00,1.12037,1.12037,1.12014,1.12014,115199997.0
2006-05-19 04:31:00,1.12027,1.1203,1.12021,1.12023,58099999.0
2006-05-19 04:32:00,1.12012,1.12023,1.12012,1.1202,54199998.0
2006-05-19 04:33:00,1.12015,1.1202,1.1201,1.12015,78699999.0
2006-05-19 04:34:00,1.1202,1.12025,1.12015,1.1202,87299998.0
2006-05-19 04:35:00,1.12018,1.1202,1.12016,1.12018,107700000.0
2006-05-19 04:36:00,1.12024,1.12046,1.12024,1.12046,138600002.0
2006-05-19 04:37:00,1.12037,1.12045,1.12032,1.12032,32700000.0
2006-05-19 04:38:00,1.12031,1.12038,1.12031,1.12032,137100003.0
2006-05-19 04:39:00,1.12043,1.12055,1.12043,1.12055,10800000.0
2006-05-19 04:40:00,1.12063,1.12063,1.12039,1.12039,42700000.0
2006-05-19 04:41:00,1.1204,1.1204,1.12035,1.12035,68300000.0
2006-05-19 04:42:00,1.12037,1.12037,1.12033,1.12033,40000002.0
2006-05-19 04:43:00,1.12024,1.12029,1.12007,1.12027,53299999.0
2006-05-19 04:44:00,1.12031,1.12031,1.12,1.12,86100000.0
2006-05-19 04:45:00,1.12012,1.12021,1.12007,1.12007,86299999.0
2006-05-19 04:46:00,1.1201,1.12013,1.12005,1.1201,88700000.0
2006-05-19 04:47:00,1.12005,1.12015,1.12005,1.12007,87400000.0
2006-05-19 04:48:00,1.1201,1.1201,1.12005,1.12005,63700000.0
2006-05-19 04:49:00,1.1201,1.1201,1.12003,1.12005,88900002.0
2006-05-19 04:50:00,1.12005,1.12015,1.12005,1.12005,47900001.0
2006-05-19 04:51:00,1.12015,1.12015,1.12005,1.1201,70300000.0
2006-05-19 04:52:00,1.1201,1.1201,1.12,1.12007,44200000.0
2006-05-19 04:53:00,1.12007,1.12015,1.12005,1.1201,49100000.0
2006-05-19 04:54:00,1.12009,1.12009,1.11995,1.11995,79899999.0
2006-05-19 04:55:00,1.1199,1.12007,1.1199,1.11995,72800001.0
2006-05-19 04:56:00,1.11985,1.11995,1.11983,1.1199,53500000.0
2006-05-19 04:57:00,1.11998,1.11998,1.1199,1.1199,174100004.0
2006-05-19 04:58:00,1.1199,1.1199,1.1199,1.1199,38300000.0
2006-05-19 04:59:00,1.11989,1.11995,1.11988,1.11995,47300000.0
2006-05-19 05:00:00,1.12,1.12,1.1199,1.1199,52000000.0
2006-05-19 05:01:00,1.12,1.12,1.11995,1.12,91100002.0
2006-05-19 05:02:00,1.12,1.12008,1.11993,1.12,96699999.0
2006-05-19 05:03:00,1.12002,1.12005,1.12002,1.12005,3200000.0
2006-05-19 05:04:00,1.11995,1.12005,1.11995,1.12,16200000.0
2006-05-19 05:05:00,1.12007,1.1201,1.12007,1.12008,77800000.0
2006-05-19 05:06:00,1.12,1.12,1.12,1.12,40700001.0
2006-05-19 05:07:00,1.12011,1.12011,1.12001,1.1201,137200002.0
2006-05-19 05:08:00,1.12001,1.12004,1.12001,1.12004,10600000.0
2006-05-19 05:09:00,1.11994,1.11994,1.11984,1.11984,129000001.0
2006-05-19 05:10:00,1.11985,1.11985,1.11972,1.11984,70599999.0
2006-05-19 05:11:00,1.11987,1.11987,1.11972,1.11981,87400000.0
2006-05-19 05:12:00,1.11992,1.11997,1.11986,1.11997,81400000.0
2006-05-19 05:13:00,1.11989,1.11991,1.11982,1.11982,113100000.0
2006-05-19 05:14:00,1.11984,1.11988,1.11981,1.11988,86500002.0
2006-05-19 05:15:00,1.11979,1.11986,1.11974,1.11981,83200001.0
2006-05-19 05:16:00,1.11995,1.11998,1.11985,1.11985,88000001.0
2006-05-19 05:17:00,1.1199,1.11993,1.11985,1.11985,119599999.0
2006-05-19 05:18:00,1.1199,1.12003,1.1199,1.11999,89900000.0
2006-05-19 05:19:00,1.11995,1.11995,1.11979,1.11988,42800001.0
2006-05-19 05:20:00,1.12001,1.12001,1.11993,1.11999,9800000.0
2006-05-19 05:21:00,1.11996,1.12008,1.11996,1.12002,149900001.0
2006-05-19 05:22:00,1.12002,1.12008,1.12001,1.12008,74800001.0
2006-05-19 05:23:00,1.12006,1.1201,1.12,1.12001,43699999.0
2006-05-19 05:24:00,1.12005,1.12005,1.12005,1.12005,17500000.0
2006-05-19 05:25:00,1.12,1.12,1.12,1.12,11900000.0
2006-05-19 05:26:00,1.12,1.12005,1.11995,1.11995,55900001.0
2006-05-19 05:27:00,1.11995,1.12,1.11995,1.12,8000000.0
2006-05-19 05:28:00,1.12,1.12,1.12,1.12,38299998.0
2006-05-19 05:29:00,1.12,1.12,1.11995,1.11997,172500003.0
2006-05-19 05:30:00,1.11992,1.12,1.11992,1.11995,80800000.0
2006-05-19 05:31:00,1.11999,1.12003,1.11988,1.11991,88700000.0
2006-05-19 05:32:00,1.11987,1.11987,1.11983,1.11983,64600001.0
2006-05-19 05:33:00,1.1197,1.1197,1.1197,1.1197,28800000.0
2006-05-19 05:34:00,1.11962,1.11978,1.11962,1.11971,143099998.0
2006-05-19 05:35:00,1.1197,1.1197,1.11968,1.11968,34300000.0
2006-05-19 05:36:00,1.1197,1.11975,1.1197,1.11975,87800001.0
2006-05-19 05:37:00,1.11965,1.1197,1.11965,1.1197,12900000.0
2006-05-19 05:38:00,1.1197,1.11975,1.1196,1.1196,45399999.0
2006-05-19 05:39:00,1.1197,1.11971,1.11962,1.11968,180000000.0
2006-05-19 05:40:00,1.11958,1.11965,1.11955,1.1196,81200002.0
2006-05-19 05:41:00,1.11961,1.11961,1.11954,1.11957,17900000.0
2006-05-19 05:42:00,1.11955,1.11955,1.1195,1.1195,16000000.0
2006-05-19 05:43:00,1.11952,1.11952,1.11927,1.11927,85400001.0
2006-05-19 05:44:00,1.11921,1.11936,1.11921,1.11936,72099999.0
2006-05-19 05:45:00,1.1193,1.11936,1.11918,1.11918,52200000.0
2006-05-19 05:46:00,1.11923,1.11935,1.11923,1.11923,144100002.0
2006-05-19 05:47:00,1.11916,1.11916,1.11893,1.11907,95300000.0
2006-05-19 05:48:00,1.11913,1.11922,1.11913,1.11922,51000000.0
2006-05-19 05:49:00,1.11932,1.11937,1.11931,1.11937,113999999.0
2006-05-19 05:50:00,1.11927,1.11937,1.11927,1.11937,69500000.0
2006-05-19 05:51:00,1.1193,1.11945,1.1193,1.11935,55000001.0
2006-05-19 05:52:00,1.11945,1.11945,1.11932,1.11932,153700000.0
2006-05-19 05:53:00,1.1194,1.11947,1.11936,1.11947,128900001.0
2006-05-19 05:54:00,1.1194,1.11956,1.1194,1.1195,119700002.0
2006-05-19 05:55:00,1.11951,1.1196,1.11949,1.1196,86000001.0
2006-05-19 05:56:00,1.11959,1.11966,1.11956,1.11956,136300003.0
2006-05-19 05:57:00,1.11958,1.11967,1.11958,1.11967,45799999.0
2006-05-19 05:58:00,1.11964,1.11964,1.11947,1.11947,105600000.0
2006-05-19 05:59:00,1.11942,1.11942,1.11938,1.11938,30299999.0
2006-05-19 06:00:00,1.11938,1.11938,1.11935,1.11938,13200000.0
2006-05-19 06:01:00,1.1194,1.11945,1.1193,1.1194,33500000.0
2006-05-19 06:02:00,1.11929,1.11932,1.11915,1.11918,132199997.0
2006-05-19 06:03:00,1.11918,1.11935,1.11918,1.11935,127800002.0
2006-05-19 06:04:00,1.11936,1.11936,1.11927,1.11927,86100003.0
2006-05-19 06:05:00,1.11935,1.11935,1.11922,1.11925,69400003.0
2006-05-19 06:06:00,1.11933,1.11936,1.1193,1.11934,37400000.0
2006-05-19 06:07:00,1.11945,1.11945,1.11935,1.11937,69600001.0
2006-05-19 06:08:00,1.1194,1.11945,1.11938,1.11942,93300001.0
2006-05-19 06:09:00,1.1194,1.1194,1.11935,1.11935,56800000.0
2006-05-19 06:10:00,1.11947,1.11947,1.1193,1.11942,36400000.0
2006-05-19 06:11:00,1.11934,1.1194,1.11928,1.1193,55200000.0
2006-05-19 06:12:00,1.11923,1.11926,1.11913,1.11913,83800002.0
2006-05-19 06:13:00,1.11915,1.1192,1.11915,1.1192,21600000.0
2006-05-19 06:14:00,1.1192,1.1192,1.11915,1.1192,42500000.0
2006-05-19 06:15:00,1.11916,1.1192,1.11908,1.1192,84899999.0
2006-05-19 06:16:00,1.11909,1.11911,1.11902,1.11905,58600000.0
2006-05-19 06:17:00,1.11905,1.11905,1.11895,1.119,91800000.0
2006-05-19 06:18:00,1.11902,1.11908,1.11895,1.119,57100000.0
2006-05-19 06:19:00,1.11905,1.11905,1.11897,1.119,70600000.0
2006-05-19 06:20:00,1.11897,1.119,1.11897,1.119,68800000.0
2006-05-19 06:21:00,1.11895,1.119,1.1189,1.119,73100000.0
2006-05-19 06:22:00,1.11903,1.11903,1.11897,1.11903,67999999.0
2006-05-19 06:23:00,1.11895,1.119,1.11895,1.119,128700002.0
2006-05-19 06:24:00,1.11905,1.11915,1.11904,1.1191,130400002.0
2006-05-19 06:25:00,1.11905,1.11905,1.1189,1.1189,59299999.0
2006-05-19 06:26:00,1.11908,1.11918,1.11905,1.11905,24700000.0
2006-05-19 06:27:00,1.1191,1.1191,1.11905,1.11908,106500002.0
2006-05-19 06:28:00,1.11907,1.11918,1.11907,1.11908,36300000.0
2006-05-19 06:29:00,1.11914,1.11925,1.11912,1.11913,195100001.0
2006-05-19 06:30:00,1.11906,1.11912,1.11895,1.11912,60899999.0
2006-05-19 06:31:00,1.11905,1.11915,1.11905,1.11905,115700002.0
2006-05-19 06:32:00,1.1191,1.1191,1.1191,1.1191,41500000.0
2006-05-19 06:33:00,1.1191,1.1191,1.119,1.119,74300002.0
2006-05-19 06:34:00,1.11908,1.1191,1.11908,1.1191,83100000.0
2006-05-19 06:35:00,1.11905,1.11915,1.11905,1.11905,152500002.0
2006-05-19 06:36:00,1.11901,1.11901,1.11886,1.11886,4100000.0
2006-05-19 06:37:00,1.11892,1.11898,1.1189,1.11898,60700000.0
2006-05-19 06:38:00,1.11911,1.11911,1.11907,1.11909,23100000.0
2006-05-19 06:39:00,1.11908,1.11918,1.11907,1.11918,60600000.0
2006-05-19 06:40:00,1.11929,1.11946,1.11927,1.11928,60200000.0
2006-05-19 06:41:00,1.11912,1.11912,1.11887,1.11898,58600000.0
2006-05-19 06:42:00,1.11903,1.11916,1.119,1.11916,95499999.0
2006-05-19 06:43:00,1.11915,1.1192,1.11915,1.1192,128900003.0
2006-05-19 06:44:00,1.11912,1.11923,1.11912,1.11915,21700000.0
2006-05-19 06:45:00,1.11911,1.11911,1.11892,1.11896,94500001.0
2006-05-19 06:46:00,1.11905,1.11905,1.11895,1.11895,39200000.0
2006-05-19 06:47:00,1.11895,1.11905,1.11895,1.119,172200000.0
2006-05-19 06:48:00,1.119,1.11903,1.11895,1.11903,64500002.0
2006-05-19 06:49:00,1.11897,1.1191,1.11893,1.11893,119499999.0
2006-05-19 06:50:00,1.11903,1.11909,1.119,1.11909,19100000.0
2006-05-19 06:51:00,1.119,1.119,1.11859,1.1189,118300000.0
2006-05-19 06:52:00,1.1189,1.11895,1.1188,1.11885,127799998.0
2006-05-19 06:53:00,1.11888,1.11888,1.11888,1.11888,23100000.0
2006-05-19 06:54:00,1.1189,1.1189,1.1189,1.1189,32099999.0
2006-05-19 06:55:00,1.11884,1.11892,1.11884,1.1189,39900000.0
2006-05-19 06:56:00,1.1189,1.11895,1.1189,1.1189,109999998.0
2006-05-19 06:57:00,1.1189,1.1189,1.11885,1.11885,54100001.0
2006-05-19 06:58:00,1.11894,1.11896,1.11894,1.11896,3000000.0
2006-05-19 06:59:00,1.1189,1.11905,1.1189,1.119,186299998.0
2006-05-19 07:00:00,1.11895,1.119,1.11895,1.11895,104800001.0
2006-05-19 07:01:00,1.11909,1.11909,1.11903,1.11905,75100002.0
2006-05-19 07:02:00,1.11913,1.11913,1.11909,1.11909,14700000.0
2006-05-19 07:03:00,1.11922,1.11922,1.11903,1.11903,127700000.0
2006-05-19 07:04:00,1.11895,1.119,1.1189,1.119,80500000.0
2006-05-19 07:05:00,1.11892,1.119,1.11892,1.119,32700000.0
2006-05-19 07:06:00,1.11905,1.11905,1.11895,1.119,50700000.0
2006-05-19 07:07:00,1.11904,1.11914,1.11897,1.11897,153500001.0
2006-05-19 07:08:00,1.11901,1.11912,1.11897,1.11898,59000001.0
2006-05-19 07:09:00,1.11885,1.11895,1.11885,1.11885,103099998.0
2006-05-19 07:10:00,1.1189,1.11892,1.1189,1.11892,17599999.0
2006-05-19 07:11:00,1.1189,1.1189,1.1189,1.1189,15700000.0
2006-05-19 07:12:00,1.11885,1.11895,1.11885,1.11888,65399998.0
2006-05-19 07:13:00,1.11897,1.11914,1.11897,1.11909,36799999.0
2006-05-19 07:14:00,1.11905,1.1191,1.11905,1.11907,82300001.0
2006-05-19 07:15:00,1.11907,1.11912,1.11907,1.1191,107300002.0
2006-05-19 07:16:00,1.11911,1.1192,1.11901,1.11906,128799999.0
2006-05-19 07:17:00,1.11908,1.1191,1.11908,1.1191,4800000.0
2006-05-19 07:18:00,1.11905,1.1191,1.11905,1.1191,75100002.0
2006-05-19 07:19:00,1.11905,1.1191,1.11905,1.1191,5600000.0
2006-05-19 07:20:00,1.11901,1.11904,1.11901,1.11904,22900000.0
2006-05-19 07:21:00,1.11898,1.11907,1.11897,1.11907,98200001.0
2006-05-19 07:22:00,1.11905,1.1191,1.11905,1.1191,81900000.0
2006-05-19 07:23:00,1.1191,1.1191,1.1191,1.1191,4500000.0
2006-05-19 07:24:00,1.1191,1.1191,1.11901,1.11907,59799998.0
2006-05-19 07:25:00,1.11912,1.11919,1.11912,1.11913,119200000.0
2006-05-19 07:26:00,1.1192,1.11922,1.11915,1.11915,36700001.0
2006-05-19 07:27:00,1.11931,1.11936,1.11931,1.11936,7100000.0
2006-05-19 07:28:00,1.11952,1.1197,1.11952,1.1197,105300001.0
2006-05-19 07:29:00,1.11965,1.11965,1.11948,1.11958,47000000.0
2006-05-19 07:30:00,1.11958,1.11966,1.11949,1.11966,89500001.0
2006-05-19 07:31:00,1.11966,1.11966,1.11945,1.11945,122700001.0
2006-05-19 07:32:00,1.11945,1.11945,1.1194,1.1194,23900000.0
2006-05-19 07:33:00,1.1194,1.11942,1.11935,1.1194,74299999.0
2006-05-19 07:34:00,1.11935,1.1194,1.11935,1.1194,106500001.0
2006-05-19 07:35:00,1.11935,1.11945,1.11935,1.1194,89200004.0
2006-05-19 07:36:00,1.1194,1.11945,1.11932,1.11938,74200000.0
2006-05-19 07:37:00,1.11937,1.11947,1.11937,1.11942,77200000.0
2006-05-19 07:38:00,1.11945,1.11945,1.11935,1.1194,22300000.0
2006-05-19 07:39:00,1.11933,1.11937,1.11929,1.1193,63200000.0
2006-05-19 07:40:00,1.11925,1.1193,1.11925,1.11928,46000000.0
2006-05-19 07:41:00,1.11922,1.11922,1.11918,1.11918,34400000.0
2006-05-19 07:42:00,1.11917,1.11925,1.11915,1.11925,103500000.0
2006-05-19 07:43:00,1.11932,1.11932,1.11928,1.11928,3200000.0
2006-05-19 07:44:00,1.1194,1.11945,1.1193,1.11945,93899998.0
2006-05-19 07:45:00,1.11932,1.11947,1.11932,1.11945,136199999.0
2006-05-19 07:46:00,1.11939,1.11951,1.11939,1.11951,103100000.0
2006-05-19 07:47:00,1.11959,1.11975,1.11958,1.1196,108700000.0
2006-05-19 07:48:00,1.1196,1.11965,1.1196,1.1196,83800000.0
2006-05-19 07:49:00,1.1196,1.11965,1.11955,1.1196,171199999.0
2006-05-19 07:50:00,1.11965,1.11965,1.11965,1.11965,15300000.0
2006-05-19 07:51:00,1.1196,1.11962,1.11955,1.11955,128500001.0
2006-05-19 07:52:00,1.11964,1.11973,1.11959,1.11961,35299999.0
2006-05-19 07:53:00,1.1196,1.1196,1.1196,1.1196,49499999.0
2006-05-19 07:54:00,1.1196,1.11968,1.11947,1.11947,47800000.0
2006-05-19 07:55:00,1.11945,1.11953,1.11942,1.11951,132200000.0
2006-05-19 07:56:00,1.11937,1.11949,1.11936,1.11936,43000000.0
2006-05-19 07:57:00,1.1194,1.1194,1.11938,1.11938,41800001.0
2006-05-19 07:58:00,1.11938,1.11938,1.11926,1.11932,44700001.0
2006-05-19 07:59:00,1.11925,1.11932,1.11925,1.1193,67299999.0
2006-05-19 08:00:00,1.11925,1.11935,1.11925,1.11935,62000000.0
2006-05-19 08:01:00,1.11925,1.11935,1.11925,1.11935,19100000.0
2006-05-19 08:02:00,1.11928,1.11955,1.11928,1.11955,47300000.0
2006-05-19 08:03:00,1.11955,1.11955,1.1193,1.11944,76000000.0
2006-05-19 08:04:00,1.11936,1.11941,1.1193,1.11938,111500002.0
2006-05-19 08:05:00,1.11928,1.11928,1.11919,1.11921,87199999.0
2006-05-19 08:06:00,1.11932,1.11947,1.11932,1.11939,146700002.0
2006-05-19 08:07:00,1.11941,1.11948,1.11937,1.11948,84199999.0
2006-05-19 08:08:00,1.11952,1.11952,1.1195,1.1195,12800000.0
2006-05-19 08:09:00,1.1197,1.1202,1.1197,1.1201,166800003.0
2006-05-19 08:10:00,1.12027,1.1204,1.12005,1.1204,101000000.0
2006-05-19 08:11:00,1.12047,1.12057,1.12008,1.1205,137499996.0
2006-05-19 08:12:00,1.12058,1.12061,1.12039,1.1205,163400000.0
2006-05-19 08:13:00,1.12056,1.12065,1.12055,1.12055,99999999.0
2006-05-19 08:14:00,1.12057,1.12076,1.12057,1.12075,37600001.0
2006-05-19 08:15:00,1.12087,1.1211,1.12087,1.12097,64000000.0
2006-05-19 08:16:00,1.12123,1.12176,1.12123,1.12167,64100001.0
2006-05-19 08:17:00,1.12162,1.12176,1.12162,1.12169,80400002.0
2006-05-19 08:18:00,1.12165,1.12165,1.12165,1.12165,10400000.0
2006-05-19 08:19:00,1.12153,1.12153,1.12137,1.12153,128300001.0
2006-05-19 08:20:00,1.1215,1.1215,1.1215,1.1215,92499998.0
2006-05-19 08:21:00,1.12151,1.12151,1.12129,1.12132,106200002.0
2006-05-19 08:22:00,1.12126,1.12126,1.12114,1.12114,28800000.0
2006-05-19 08:23:00,1.12112,1.12121,1.12109,1.12118,75500001.0
2006-05-19 08:24:00,1.12117,1.12119,1.12113,1.12113,53500001.0
2006-05-19 08:25:00,1.12109,1.12109,1.12096,1.12102,64900001.0
2006-05-19 08:26:00,1.12105,1.12105,1.12105,1.12105,800000.0
2006-05-19 08:27:00,1.12089,1.12109,1.12089,1.12109,29900000.0
2006-05-19 08:28:00,1.1211,1.1211,1.1211,1.1211,11200000.0
2006-05-19 08:29:00,1.1211,1.1211,1.121,1.121,64600002.0
2006-05-19 08:30:00,1.12103,1.12112,1.12103,1.12104,30000000.0
2006-05-19 08:31:00,1.12102,1.12102,1.12095,1.121,64799999.0
2006-05-19 08:32:00,1.12101,1.12101,1.12082,1.12083,87600001.0
2006-05-19 08:33:00,1.1208,1.12095,1.12077,1.12086,104499998.0
2006-05-19 08:34:00,1.1207,1.12079,1.12062,1.12062,88300000.0
2006-05-19 08:35:00,1.1208,1.12083,1.12069,1.12075,51100000.0
2006-05-19 08:36:00,1.12073,1.12073,1.12065,1.12065,11200000.0
2006-05-19 08:37:00,1.12074,1.12076,1.12074,1.12076,32700000.0
2006-05-19 08:38:00,1.12082,1.12089,1.12081,1.12086,166800006.0
2006-05-19 08:39:00,1.12089,1.12107,1.12089,1.12101,80499999.0
2006-05-19 08:40:00,1.1209,1.1209,1.12087,1.12087,29100001.0
2006-05-19 08:41:00,1.1208,1.12085,1.1207,1.1207,95000000.0
2006-05-19 08:42:00,1.12075,1.1208,1.12073,1.12073,32800001.0
2006-05-19 08:43:00,1.12077,1.12077,1.12057,1.12058,99600000.0
2006-05-19 08:44:00,1.12074,1.12085,1.12074,1.12085,45500000.0
2006-05-19 08:45:00,1.121,1.12102,1.12098,1.121,92600000.0
2006-05-19 08:46:00,1.1208,1.12082,1.1208,1.12082,22600000.0
2006-05-19 08:47:00,1.12088,1.12088,1.12085,1.12085,11300000.0
2006-05-19 08:48:00,1.121,1.121,1.12095,1.12095,6400000.0
2006-05-19 08:49:00,1.121,1.12105,1.121,1.12105,28000000.0
2006-05-19 08:50:00,1.12097,1.12106,1.12097,1.12106,46500000.0
2006-05-19 08:51:00,1.12097,1.12097,1.12081,1.12095,161199996.0
2006-05-19 08:52:00,1.12088,1.12088,1.12084,1.12084,54800001.0
2006-05-19 08:53:00,1.12083,1.12092,1.12082,1.12085,116200003.0
2006-05-19 08:54:00,1.12069,1.12069,1.12039,1.12046,75099999.0
2006-05-19 08:55:00,1.12038,1.12038,1.12023,1.12035,84200002.0
2006-05-19 08:56:00,1.12027,1.12027,1.12008,1.12015,180800000.0
2006-05-19 08:57:00,1.1201,1.12015,1.12003,1.12003,86299999.0
2006-05-19 08:58:00,1.12008,1.12027,1.12001,1.12027,75200003.0
2006-05-19 08:59:00,1.12028,1.12045,1.12028,1.12045,121800000.0
2006-05-19 09:00:00,1.12046,1.12065,1.12045,1.1205,60100000.0
2006-05-19 09:01:00,1.12042,1.12042,1.12038,1.12038,40700000.0
2006-05-19 09:02:00,1.12047,1.12067,1.12047,1.12053,36700000.0
2006-05-19 09:03:00,1.12058,1.12062,1.12048,1.12059,119800002.0
2006-05-19 09:04:00,1.1206,1.12062,1.1206,1.1206,19900000.0
2006-05-19 09:05:00,1.12058,1.12058,1.12048,1.12048,66699999.0
2006-05-19 09:06:00,1.12046,1.12057,1.12046,1.12054,46000000.0
2006-05-19 09:07:00,1.1206,1.1206,1.1206,1.1206,19900000.0
2006-05-19 09:08:00,1.12059,1.12073,1.12052,1.12073,125300000.0
2006-05-19 09:09:00,1.12063,1.12068,1.12063,1.12068,49500000.0
2006-05-19 09:10:00,1.12057,1.12057,1.12048,1.12048,118300000.0
2006-05-19 09:11:00,1.1204,1.1206,1.1204,1.12052,191499999.0
2006-05-19 09:12:00,1.12045,1.12052,1.12042,1.12048,160099998.0
2006-05-19 09:13:00,1.12048,1.12062,1.12045,1.12062,65800002.0
2006-05-19 09:14:00,1.12069,1.12069,1.12066,1.12066,32700001.0
2006-05-19 09:15:00,1.1207,1.1207,1.12065,1.12065,48300000.0
2006-05-19 09:16:00,1.12066,1.12066,1.12061,1.12061,40700000.0
2006-05-19 09:17:00,1.12053,1.12059,1.12043,1.12052,104700000.0
2006-05-19 09:18:00,1.12059,1.12064,1.12049,1.12052,208100000.0
2006-05-19 09:19:00,1.12053,1.12058,1.12047,1.12052,56500000.0
2006-05-19 09:20:00,1.12064,1.1208,1.12064,1.12073,72600000.0
2006-05-19 09:21:00,1.12068,1.12068,1.12044,1.12051,16900000.0
2006-05-19 09:22:00,1.12065,1.12074,1.12052,1.12055,128200002.0
2006-05-19 09:23:00,1.12066,1.12079,1.12066,1.12079,41599999.0
2006-05-19 09:24:00,1.12098,1.12104,1.1209,1.12095,146500002.0
2006-05-19 09:25:00,1.12096,1.12096,1.12066,1.12066,163399997.0
2006-05-19 09:26:00,1.12067,1.12073,1.12067,1.12073,52800001.0
2006-05-19 09:27:00,1.12085,1.12093,1.12085,1.12088,10600000.0
2006-05-19 09:28:00,1.12097,1.12098,1.12093,1.12098,93600002.0
2006-05-19 09:29:00,1.12102,1.12108,1.12099,1.12108,52400001.0
2006-05-19 09:30:00,1.1209,1.1211,1.1209,1.121,132300002.0
2006-05-19 09:31:00,1.1211,1.12131,1.1211,1.12131,81600002.0
2006-05-19 09:32:00,1.12124,1.12124,1.12114,1.12114,61599998.0
2006-05-19 09:33:00,1.12112,1.12122,1.12097,1.12097,84500000.0
2006-05-19 09:34:00,1.12103,1.12106,1.12084,1.12084,74100000.0
2006-05-19 09:35:00,1.12087,1.12107,1.12087,1.12102,77099999.0
2006-05-19 09:36:00,1.12098,1.12112,1.12093,1.12106,94999998.0
2006-05-19 09:37:00,1.12117,1.12135,1.12102,1.12102,152600000.0
2006-05-19 09:38:00,1.12117,1.12123,1.121,1.12122,119000002.0
2006-05-19 09:39:00,1.12133,1.12149,1.12133,1.12149,52199999.0
2006-05-19 09:40:00,1.12146,1.12157,1.12145,1.12153,137399997.0
2006-05-19 09:41:00,1.12133,1.12144,1.12104,1.12104,58600000.0
2006-05-19 09:42:00,1.12114,1.12146,1.12114,1.12146,58500002.0
2006-05-19 09:43:00,1.1215,1.12157,1.1215,1.1215,51100000.0
2006-05-19 09:44:00,1.12141,1.12147,1.12132,1.12145,64800001.0
2006-05-19 09:45:00,1.12152,1.12177,1.12152,1.12162,136500000.0
2006-05-19 09:46:00,1.12148,1.12168,1.12148,1.12168,9600000.0
2006-05-19 09:47:00,1.12152,1.12166,1.12144,1.12153,106700000.0
2006-05-19 09:48:00,1.12154,1.12154,1.12154,1.12154,67700001.0
2006-05-19 09:49:00,1.12175,1.122,1.12175,1.12197,43099999.0
2006-05-19 09:50:00,1.122,1.12201,1.12182,1.12195,148400000.0
2006-05-19 09:51:00,1.12196,1.12211,1.12195,1.122,66000001.0
2006-05-19 09:52:00,1.12193,1.12203,1.12193,1.12197,40600000.0
2006-05-19 09:53:00,1.12202,1.12209,1.12187,1.12203,87200002.0
2006-05-19 09:54:00,1.12208,1.12208,1.12194,1.12195,20800000.0
2006-05-19 09:55:00,1.12192,1.12192,1.12173,1.12185,123300001.0
2006-05-19 09:56:00,1.12179,1.12179,1.12173,1.12173,42900000.0
2006-05-19 09:57:00,1.12162,1.12162,1.12103,1.12103,195700002.0
2006-05-19 09:58:00,1.1211,1.12131,1.1211,1.12131,56700000.0
2006-05-19 09:59:00,1.12132,1.1214,1.12132,1.12133,46700000.0
2006-05-19 10:00:00,1.12126,1.12138,1.12126,1.12138,114700001.0
2006-05-19 10:01:00,1.12135,1.1214,1.12135,1.1214,93099999.0
2006-05-19 10:02:00,1.12141,1.12148,1.1214,1.12147,190099999.0
2006-05-19 10:03:00,1.12155,1.12155,1.12145,1.12145,64500001.0
2006-05-19 10:04:00,1.1215,1.1215,1.12132,1.12135,93600000.0
2006-05-19 10:05:00,1.12137,1.12137,1.12125,1.12127,137400003.0
2006-05-19 10:06:00,1.12137,1.12142,1.12126,1.12142,87199999.0
2006-05-19 10:07:00,1.12132,1.1214,1.12132,1.1214,60300000.0
2006-05-19 10:08:00,1.12142,1.12142,1.12142,1.12142,7200000.0
2006-05-19 10:09:00,1.12143,1.12154,1.12143,1.12152,75499999.0
2006-05-19 10:10:00,1.12146,1.12156,1.12146,1.12154,62400002.0
2006-05-19 10:11:00,1.1216,1.1216,1.12153,1.12153,27900000.0
2006-05-19 10:12:00,1.12155,1.12165,1.12155,1.12159,104199999.0
2006-05-19 10:13:00,1.12157,1.12171,1.12157,1.12162,48900000.0
2006-05-19 10:14:00,1.12151,1.12158,1.12147,1.12158,98800000.0
2006-05-19 10:15:00,1.12163,1.12163,1.12141,1.12152,212299997.0
2006-05-19 10:16:00,1.12155,1.12178,1.12155,1.12166,126100001.0
2006-05-19 10:17:00,1.12175,1.12175,1.1215,1.1215,80700000.0
2006-05-19 10:18:00,1.1215,1.12175,1.1215,1.12164,159600000.0
2006-05-19 10:19:00,1.12166,1.12176,1.12166,1.12167,84399999.0
2006-05-19 10:20:00,1.12168,1.12182,1.12163,1.12182,88099999.0
2006-05-19 10:21:00,1.12174,1.12197,1.1216,1.12197,47500000.0
2006-05-19 10:22:00,1.12195,1.12205,1.12195,1.122,120699997.0
2006-05-19 10:23:00,1.12195,1.12195,1.1218,1.1218,34300001.0
2006-05-19 10:24:00,1.1218,1.1218,1.12158,1.12168,95800001.0
2006-05-19 10:25:00,1.12172,1.12179,1.12168,1.12177,91500000.0
2006-05-19 10:26:00,1.1218,1.1218,1.12175,1.12175,24800000.0
2006-05-19 10:27:00,1.12182,1.12187,1.12173,1.12173,121800001.0
2006-05-19 10:28:00,1.12175,1.12186,1.12172,1.12183,139999999.0
2006-05-19 10:29:00,1.12187,1.12233,1.12187,1.12233,123199999.0
2006-05-19 10:30:00,1.12237,1.12241,1.12236,1.12241,97899997.0
2006-05-19 10:31:00,1.1224,1.12245,1.12233,1.12245,157899999.0
2006-05-19 10:32:00,1.12252,1.1226,1.1224,1.12245,128100000.0
2006-05-19 10:33:00,1.12235,1.12235,1.12206,1.12206,102299999.0
2006-05-19 10:34:00,1.12198,1.12212,1.12198,1.12207,145599998.0
2006-05-19 10:35:00,1.12204,1.12217,1.12204,1.12217,111800000.0
2006-05-19 10:36:00,1.12225,1.12225,1.12213,1.1222,233899999.0
2006-05-19 10:37:00,1.1222,1.12231,1.1222,1.12227,55200000.0
2006-05-19 10:38:00,1.12221,1.12221,1.12201,1.12202,130300001.0
2006-05-19 10:39:00,1.1221,1.12218,1.1221,1.1221,159100000.0
2006-05-19 10:40:00,1.12203,1.1221,1.12203,1.1221,29100000.0
2006-05-19 10:41:00,1.12208,1.12215,1.12205,1.12205,35900000.0
2006-05-19 10:42:00,1.12206,1.12213,1.12202,1.12213,63000000.0
2006-05-19 10:43:00,1.12215,1.12218,1.12208,1.12218,61000000.0
2006-05-19 10:44:00,1.1221,1.12215,1.12205,1.12213,135200000.0
2006-05-19 10:45:00,1.12213,1.12213,1.122,1.122,131100000.0
2006-05-19 10:46:00,1.12198,1.12208,1.12195,1.122,119799997.0
2006-05-19 10:47:00,1.12195,1.122,1.12195,1.122,16000000.0
2006-05-19 10:48:00,1.12205,1.12238,1.12205,1.12228,103400000.0
2006-05-19 10:49:00,1.12235,1.12242,1.12226,1.12237,114700001.0
2006-05-19 10:50:00,1.12234,1.12243,1.12226,1.12243,147000000.0
2006-05-19 10:51:00,1.12243,1.12245,1.12235,1.12245,141499998.0
2006-05-19 10:52:00,1.12238,1.1224,1.12232,1.12232,33000000.0
2006-05-19 10:53:00,1.12242,1.12245,1.12242,1.12245,94500000.0
2006-05-19 10:54:00,1.12247,1.12252,1.12238,1.12252,58000001.0
2006-05-19 10:55:00,1.12252,1.12255,1.12245,1.12245,132600000.0
2006-05-19 10:56:00,1.12237,1.12246,1.12235,1.12241,108799998.0
2006-05-19 10:57:00,1.12237,1.12259,1.12237,1.12248,150900001.0
2006-05-19 10:58:00,1.12258,1.1226,1.12243,1.12243,125199998.0
2006-05-19 10:59:00,1.1224,1.12254,1.12229,1.12254,210899996.0
2006-05-19 11:00:00,1.12251,1.12255,1.12249,1.1225,77100002.0
2006-05-19 11:01:00,1.12253,1.12261,1.12252,1.12258,102100001.0
2006-05-19 11:02:00,1.12255,1.12261,1.12239,1.12239,43700000.0
2006-05-19 11:03:00,1.12242,1.12248,1.12231,1.12242,81600000.0
2006-05-19 11:04:00,1.12237,1.12243,1.12233,1.1224,70300000.0
2006-05-19 11:05:00,1.12231,1.12231,1.12218,1.12219,63099999.0
2006-05-19 11:06:00,1.12222,1.12222,1.12212,1.12218,110000001.0
2006-05-19 11:07:00,1.12223,1.12228,1.12217,1.12217,97800002.0
2006-05-19 11:08:00,1.12218,1.12218,1.12205,1.12216,131000003.0
2006-05-19 11:09:00,1.12215,1.12227,1.12215,1.1222,69000001.0
2006-05-19 11:10:00,1.12222,1.12226,1.1222,1.12222,135999999.0
2006-05-19 11:11:00,1.12223,1.12235,1.12219,1.12228,153400001.0
2006-05-19 11:12:00,1.12218,1.12218,1.12212,1.12218,146200002.0
2006-05-19 11:13:00,1.12225,1.12234,1.12225,1.1223,123500002.0
2006-05-19 11:14:00,1.12216,1.12228,1.12204,1.12204,129599999.0
2006-05-19 11:15:00,1.12203,1.12215,1.12203,1.1221,113400003.0
2006-05-19 11:16:00,1.1221,1.1222,1.1221,1.12218,222000001.0
2006-05-19 11:17:00,1.1222,1.12233,1.12211,1.12211,175900004.0
2006-05-19 11:18:00,1.12209,1.12229,1.12209,1.12229,66399999.0
2006-05-19 11:19:00,1.12222,1.12234,1.12222,1.12225,58400000.0
2006-05-19 11:20:00,1.12228,1.12228,1.12213,1.12213,147499999.0
2006-05-19 11:21:00,1.1222,1.12225,1.12215,1.12215,81900000.0
2006-05-19 11:22:00,1.12233,1.12241,1.12222,1.12222,95200000.0
2006-05-19 11:23:00,1.12215,1.12225,1.12215,1.12225,29700000.0
2006-05-19 11:24:00,1.12218,1.12228,1.12218,1.12223,79500001.0
2006-05-19 11:25:00,1.12225,1.12225,1.12215,1.1222,167200003.0
2006-05-19 11:26:00,1.1222,1.12225,1.1222,1.12225,100599999.0
2006-05-19 11:27:00,1.12223,1.12235,1.12219,1.12235,115900000.0
2006-05-19 11:28:00,1.12245,1.12245,1.12222,1.12224,145400002.0
2006-05-19 11:29:00,1.12215,1.12226,1.12213,1.12213,35200000.0
2006-05-19 11:30:00,1.12225,1.12233,1.12223,1.12223,84899999.0
2006-05-19 11:31:00,1.12224,1.12239,1.12224,1.12236,51000000.0
2006-05-19 11:32:00,1.12232,1.12242,1.12225,1.12231,123799998.0
2006-05-19 11:33:00,1.12227,1.12237,1.12222,1.12222,117000003.0
2006-05-19 11:34:00,1.12212,1.1223,1.12212,1.12214,254100001.0
2006-05-19 11:35:00,1.1222,1.1223,1.1222,1.12225,132899999.0
2006-05-19 11:36:00,1.12223,1.12227,1.12215,1.12215,140500000.0
2006-05-19 11:37:00,1.12218,1.12225,1.12217,1.12217,79000001.0
2006-05-19 11:38:00,1.12217,1.12225,1.12215,1.12225,90600003.0
2006-05-19 11:39:00,1.1222,1.12223,1.12215,1.12223,71100000.0
2006-05-19 11:40:00,1.12222,1.12228,1.12218,1.12228,121400000.0
2006-05-19 11:41:00,1.12232,1.12232,1.12213,1.12218,118300003.0
2006-05-19 11:42:00,1.12221,1.12229,1.12216,1.12224,124700001.0
2006-05-19 11:43:00,1.1223,1.1223,1.1222,1.12225,80400000.0
2006-05-19 11:44:00,1.12202,1.12227,1.12202,1.1222,48000000.0
2006-05-19 11:45:00,1.12228,1.12229,1.12225,1.12229,28800000.0
2006-05-19 11:46:00,1.12235,1.12235,1.12225,1.12235,54799999.0
2006-05-19 11:47:00,1.12228,1.12228,1.12217,1.12228,66499999.0
2006-05-19 11:48:00,1.12225,1.1223,1.12218,1.12218,63000002.0
2006-05-19 11:49:00,1.12227,1.12249,1.12227,1.12236,97800001.0
2006-05-19 11:50:00,1.1224,1.12243,1.12229,1.12232,131400001.0
2006-05-19 11:51:00,1.12234,1.12247,1.12231,1.12231,74799999.0
2006-05-19 11:52:00,1.12245,1.12256,1.12231,1.12238,203099999.0
2006-05-19 11:53:00,1.12238,1.12267,1.12238,1.12263,66400001.0
2006-05-19 11:54:00,1.1227,1.1227,1.12236,1.12245,92800000.0
2006-05-19 11:55:00,1.12258,1.12259,1.1225,1.12259,100000002.0
2006-05-19 11:56:00,1.1226,1.1226,1.12252,1.1226,100600002.0
2006-05-19 11:57:00,1.1226,1.12269,1.12256,1.12263,62400000.0
2006-05-19 11:58:00,1.12265,1.12268,1.12255,1.12255,85500003.0
2006-05-19 11:59:00,1.12267,1.12287,1.12267,1.12272,91300000.0
2006-05-19 12:00:00,1.1228,1.12295,1.12274,1.12295,89500000.0
2006-05-19 12:01:00,1.12303,1.12305,1.12298,1.12303,80200002.0
2006-05-19 12:02:00,1.1231,1.12323,1.1231,1.12321,37199999.0
2006-05-19 12:03:00,1.12334,1.12344,1.12318,1.12333,130300000.0
2006-05-19 12:04:00,1.12348,1.12348,1.12332,1.12335,87299997.0
2006-05-19 12:05:00,1.12325,1.12325,1.1231,1.12312,45499998.0
2006-05-19 12:06:00,1.12322,1.12322,1.12305,1.12305,50200000.0
2006-05-19 12:07:00,1.1231,1.1231,1.12305,1.12305,42500001.0
2006-05-19 12:08:00,1.12305,1.12314,1.12297,1.12309,88900000.0
2006-05-19 12:09:00,1.12297,1.12297,1.12283,1.12283,79499999.0
2006-05-19 12:10:00,1.12276,1.12276,1.12257,1.12263,118100001.0
2006-05-19 12:11:00,1.12265,1.1228,1.12264,1.12265,151899998.0
2006-05-19 12:12:00,1.12255,1.12268,1.1225,1.1226,129799999.0
2006-05-19 12:13:00,1.12262,1.12334,1.12262,1.12334,104800001.0
2006-05-19 12:14:00,1.12338,1.12338,1.12326,1.12326,39900000.0
2006-05-19 12:15:00,1.12322,1.12331,1.12316,1.12322,80700000.0
2006-05-19 12:16:00,1.12332,1.12338,1.1233,1.12338,71100000.0
2006-05-19 12:17:00,1.12343,1.12343,1.12328,1.12335,79100001.0
2006-05-19 12:18:00,1.12335,1.12335,1.12323,1.12323,147000001.0
2006-05-19 12:19:00,1.12328,1.12328,1.12322,1.12322,99400002.0
2006-05-19 12:20:00,1.12328,1.1233,1.12321,1.12324,117300003.0
2006-05-19 12:21:00,1.12324,1.12329,1.12309,1.12312,215300004.0
2006-05-19 12:22:00,1.12314,1.12337,1.12314,1.12337,93799999.0
2006-05-19 12:23:00,1.12345,1.12345,1.12335,1.1234,24300000.0
2006-05-19 12:24:00,1.12336,1.12336,1.1232,1.1232,27100000.0
2006-05-19 12:25:00,1.12317,1.12325,1.12315,1.1232,87000000.0
2006-05-19 12:26:00,1.12328,1.12338,1.12328,1.12338,92100001.0
2006-05-19 12:27:00,1.12339,1.12345,1.12324,1.12342,91099999.0
2006-05-19 12:28:00,1.12339,1.1235,1.12335,1.1235,179100000.0
2006-05-19 12:29:00,1.12345,1.12355,1.12344,1.12355,111900001.0
2006-05-19 12:30:00,1.12359,1.12361,1.12347,1.12361,75099999.0
2006-05-19 12:31:00,1.12355,1.12374,1.12353,1.12374,138899997.0
2006-05-19 12:32:00,1.12365,1.1237,1.1236,1.12362,60700000.0
2006-05-19 12:33:00,1.12365,1.1237,1.12365,1.12365,68300001.0
2006-05-19 12:34:00,1.12363,1.12368,1.12357,1.12357,52799999.0
2006-05-19 12:35:00,1.12363,1.12363,1.12347,1.12347,26500000.0
2006-05-19 12:36:00,1.12351,1.1237,1.12351,1.12356,63900002.0
2006-05-19 12:37:00,1.12362,1.12373,1.12362,1.12369,87000000.0
2006-05-19 12:38:00,1.12365,1.12365,1.12357,1.12357,12800000.0
2006-05-19 12:39:00,1.12359,1.1237,1.12353,1.12368,65600000.0
2006-05-19 12:40:00,1.12375,1.12375,1.12362,1.12372,102099999.0
2006-05-19 12:41:00,1.1237,1.1237,1.12367,1.1237,198800000.0
2006-05-19 12:42:00,1.12368,1.12368,1.12356,1.12361,26100000.0
2006-05-19 12:43:00,1.12348,1.12348,1.12347,1.12347,63100001.0
2006-05-19 12:44:00,1.12341,1.12355,1.12341,1.12349,141200002.0
2006-05-19 12:45:00,1.12347,1.12349,1.12333,1.12341,93300002.0
2006-05-19 12:46:00,1.12338,1.12345,1.12332,1.12332,116799999.0
2006-05-19 12:47:00,1.12341,1.1235,1.12341,1.1235,39300000.0
2006-05-19 12:48:00,1.12355,1.12355,1.1234,1.1235,55600000.0
2006-05-19 12:49:00,1.1235,1.1235,1.12342,1.12342,42300000.0
2006-05-19 12:50:00,1.12345,1.12357,1.12345,1.12355,57700000.0
2006-05-19 12:51:00,1.12347,1.12357,1.12341,1.12357,26100001.0
2006-05-19 12:52:00,1.12356,1.12356,1.12349,1.12353,26500000.0
2006-05-19 12:53:00,1.1235,1.12355,1.12337,1.12337,98599999.0
2006-05-19 12:54:00,1.1234,1.1234,1.1234,1.1234,5800000.0
2006-05-19 12:55:00,1.12347,1.12356,1.12347,1.12353,117100002.0
2006-05-19 12:56:00,1.12358,1.1236,1.12351,1.12358,46200000.0
2006-05-19 12:57:00,1.12361,1.12361,1.12346,1.12352,112399999.0
2006-05-19 12:58:00,1.12353,1.12362,1.1235,1.12355,49800001.0
2006-05-19 12:59:00,1.12364,1.12375,1.12358,1.12375,85499999.0
2006-05-19 13:00:00,1.1237,1.12375,1.12363,1.12365,94899999.0
2006-05-19 13:01:00,1.12373,1.12373,1.12358,1.12367,58400001.0
2006-05-19 13:02:00,1.12358,1.12358,1.12351,1.12351,133300001.0
2006-05-19 13:03:00,1.12341,1.12354,1.12341,1.12344,150000002.0
2006-05-19 13:04:00,1.12346,1.1236,1.12346,1.12355,62400000.0
2006-05-19 13:05:00,1.12356,1.1236,1.12353,1.12355,114699999.0
2006-05-19 13:06:00,1.12361,1.12369,1.12361,1.12365,39299999.0
2006-05-19 13:07:00,1.12367,1.12367,1.12352,1.12354,53600000.0
2006-05-19 13:08:00,1.12359,1.12364,1.12344,1.1235,111999998.0
2006-05-19 13:09:00,1.12349,1.12364,1.12349,1.12364,50199998.0
2006-05-19 13:10:00,1.12364,1.12376,1.12363,1.12376,71400000.0
2006-05-19 13:11:00,1.12375,1.12381,1.12368,1.12372,136600000.0
2006-05-19 13:12:00,1.12369,1.12374,1.12358,1.12365,155799999.0
2006-05-19 13:13:00,1.12377,1.12377,1.1237,1.12372,123400000.0
2006-05-19 13:14:00,1.1237,1.1237,1.1237,1.1237,38700000.0
2006-05-19 13:15:00,1.12366,1.12377,1.12366,1.12371,81699999.0
2006-05-19 13:16:00,1.12367,1.12368,1.12367,1.12368,24100001.0
2006-05-19 13:17:00,1.12368,1.1237,1.12362,1.12362,60800000.0
2006-05-19 13:18:00,1.12362,1.12362,1.12348,1.12349,112399999.0
2006-05-19 13:19:00,1.12355,1.12355,1.12355,1.12355,45800000.0
2006-05-19 13:20:00,1.12356,1.12364,1.12352,1.12357,66900002.0
2006-05-19 13:21:00,1.12346,1.12346,1.12339,1.12339,44200001.0
2006-05-19 13:22:00,1.1232,1.12334,1.1232,1.12334,77700000.0
2006-05-19 13:23:00,1.12337,1.12339,1.12337,1.12339,26300000.0
2006-05-19 13:24:00,1.12343,1.12362,1.12339,1.12362,55900000.0
2006-05-19 13:25:00,1.1236,1.1236,1.12355,1.12358,49500000.0
2006-05-19 13:26:00,1.12362,1.12364,1.12355,1.12362,115900001.0
2006-05-19 13:27:00,1.12365,1.12365,1.1236,1.12365,99400001.0
2006-05-19 13:28:00,1.1236,1.1236,1.12347,1.12358,96100001.0
2006-05-19 13:29:00,1.12359,1.12359,1.12348,1.12348,81800002.0
2006-05-19 13:30:00,1.12352,1.12366,1.12349,1.1236,157799998.0
2006-05-19 13:31:00,1.12355,1.12367,1.12355,1.12355,67600000.0
2006-05-19 13:32:00,1.12358,1.12358,1.12355,1.12355,48699999.0
2006-05-19 13:33:00,1.12353,1.12353,1.12325,1.12342,58000000.0
2006-05-19 13:34:00,1.12348,1.12354,1.12343,1.12352,72800002.0
2006-05-19 13:35:00,1.12354,1.12378,1.12345,1.12378,196799996.0
2006-05-19 13:36:00,1.12375,1.12375,1.12358,1.12363,109600000.0
2006-05-19 13:37:00,1.1235,1.12366,1.12344,1.12352,140700002.0
2006-05-19 13:38:00,1.12345,1.12348,1.12339,1.12339,48600000.0
2006-05-19 13:39:00,1.12341,1.12344,1.12341,1.12344,39800000.0
2006-05-19 13:40:00,1.12348,1.12348,1.12342,1.12342,161099997.0
2006-05-19 13:41:00,1.12333,1.12344,1.12325,1.12325,98899999.0
2006-05-19 13:42:00,1.12328,1.12328,1.12312,1.12315,105099999.0
2006-05-19 13:43:00,1.12322,1.12322,1.12298,1.12298,47500001.0
2006-05-19 13:44:00,1.12295,1.12303,1.12286,1.12299,168900003.0
2006-05-19 13:45:00,1.12297,1.12298,1.12287,1.12296,123500001.0
2006-05-19 13:46:00,1.12297,1.12297,1.12293,1.12293,39200000.0
2006-05-19 13:47:00,1.1229,1.12304,1.12285,1.12285,113500000.0
2006-05-19 13:48:00,1.12292,1.12295,1.12272,1.12272,64799998.0
2006-05-19 13:49:00,1.12254,1.12254,1.1222,1.1222,29700000.0
2006-05-19 13:50:00,1.12208,1.12217,1.12205,1.12217,59800001.0
2006-05-19 13:51:00,1.12222,1.12227,1.12222,1.12227,52500000.0
2006-05-19 13:52:00,1.12222,1.12231,1.1222,1.12222,101699999.0
2006-05-19 13:53:00,1.12221,1.12227,1.1222,1.12221,56699999.0
2006-05-19 13:54:00,1.12207,1.12208,1.12207,1.12208,2200000.0
2006-05-19 13:55:00,1.122,1.12218,1.122,1.12218,52900001.0
2006-05-19 13:56:00,1.12222,1.12235,1.12218,1.12235,70200001.0
2006-05-19 13:57:00,1.12223,1.12241,1.12217,1.12241,159000000.0
2006-05-19 13:58:00,1.12237,1.12238,1.12232,1.12234,158100001.0
2006-05-19 13:59:00,1.12233,1.12242,1.12233,1.12236,49499999.0
2006-05-19 14:00:00,1.12238,1.12238,1.12228,1.12231,45300000.0
2006-05-19 14:01:00,1.1224,1.12266,1.1224,1.12266,93000002.0
2006-05-19 14:02:00,1.12256,1.12259,1.12235,1.12235,32200000.0
2006-05-19 14:03:00,1.12231,1.12243,1.12229,1.12243,102299999.0
2006-05-19 14:04:00,1.12244,1.12259,1.12244,1.12259,63700001.0
2006-05-19 14:05:00,1.12266,1.12271,1.12259,1.12262,141800001.0
2006-05-19 14:06:00,1.12245,1.12245,1.12235,1.12235,24700000.0
2006-05-19 14:07:00,1.12215,1.12217,1.12212,1.12217,91499997.0
2006-05-19 14:08:00,1.12216,1.12216,1.12211,1.12211,36400002.0
2006-05-19 14:09:00,1.12199,1.12203,1.12199,1.12203,20800000.0
2006-05-19 14:10:00,1.12214,1.12214,1.12197,1.12205,134800002.0
2006-05-19 14:11:00,1.12198,1.12198,1.12182,1.12186,89699998.0
2006-05-19 14:12:00,1.12178,1.12178,1.12141,1.12141,51900000.0
2006-05-19 14:13:00,1.12136,1.12148,1.12133,1.12143,190600001.0
2006-05-19 14:14:00,1.12147,1.12162,1.12147,1.12157,100999999.0
2006-05-19 14:15:00,1.12158,1.12163,1.12143,1.12143,51400000.0
2006-05-19 14:16:00,1.12141,1.12146,1.12141,1.12143,110500000.0
2006-05-19 14:17:00,1.12159,1.12159,1.12157,1.12157,97399998.0
2006-05-19 14:18:00,1.12162,1.1217,1.12157,1.12157,72200001.0
2006-05-19 14:19:00,1.12162,1.12162,1.12145,1.1216,59100002.0
2006-05-19 14:20:00,1.12168,1.12208,1.12168,1.12208,69900000.0
2006-05-19 14:21:00,1.12222,1.12228,1.12209,1.12215,68299999.0
2006-05-19 14:22:00,1.12213,1.12215,1.12177,1.12215,121300003.0
2006-05-19 14:23:00,1.12233,1.12356,1.12233,1.12345,98400002.0
2006-05-19 14:24:00,1.12345,1.12345,1.12331,1.12339,90900001.0
2006-05-19 14:25:00,1.12347,1.12381,1.12347,1.12381,31900000.0
2006-05-19 14:26:00,1.12381,1.12384,1.12328,1.12328,185100000.0
2006-05-19 14:27:00,1.12318,1.12412,1.12314,1.1241,53599999.0
2006-05-19 14:28:00,1.12396,1.12433,1.12374,1.12433,67300001.0
2006-05-19 14:29:00,1.12414,1.12414,1.12376,1.12376,58799999.0
2006-05-19 14:30:00,1.12306,1.12323,1.12229,1.12233,64700000.0
2006-05-19 14:31:00,1.12229,1.12331,1.12229,1.12331,88000000.0
2006-05-19 14:32:00,1.1233,1.12386,1.12322,1.12386,69399999.0
2006-05-19 14:33:00,1.12417,1.125,1.12417,1.12482,86200000.0
2006-05-19 14:34:00,1.12451,1.12451,1.1237,1.12383,83800000.0
2006-05-19 14:35:00,1.12376,1.12387,1.12355,1.12355,79300000.0
2006-05-19 14:36:00,1.12345,1.12349,1.12324,1.12343,96700001.0
2006-05-19 14:37:00,1.12348,1.12348,1.1233,1.1233,72400002.0
2006-05-19 14:38:00,1.12338,1.1241,1.12338,1.12408,128899999.0
2006-05-19 14:39:00,1.12377,1.12377,1.12325,1.12334,57200000.0
2006-05-19 14:40:00,1.1232,1.12375,1.1232,1.12354,82699999.0
2006-05-19 14:41:00,1.12348,1.12375,1.12342,1.12373,75099998.0
2006-05-19 14:42:00,1.12397,1.12409,1.1238,1.1238,30300000.0
2006-05-19 14:43:00,1.12372,1.12396,1.12372,1.12393,166300000.0
2006-05-19 14:44:00,1.12377,1.12395,1.12372,1.12372,136800000.0
2006-05-19 14:45:00,1.12365,1.12367,1.12335,1.12347,65800001.0
2006-05-19 14:46:00,1.12343,1.12343,1.12325,1.1234,100099998.0
2006-05-19 14:47:00,1.12344,1.1236,1.1233,1.12358,98000000.0
2006-05-19 14:48:00,1.12359,1.12359,1.12323,1.12343,105899999.0
2006-05-19 14:49:00,1.12347,1.12351,1.12338,1.12342,145800001.0
2006-05-19 14:50:00,1.12354,1.12358,1.12346,1.12351,69499999.0
2006-05-19 14:51:00,1.12348,1.12374,1.12348,1.12354,69700000.0
2006-05-19 14:52:00,1.12354,1.12367,1.12348,1.12361,105099999.0
2006-05-19 14:53:00,1.12372,1.12373,1.12362,1.12362,137400002.0
2006-05-19 14:54:00,1.12353,1.1241,1.12353,1.1241,79600001.0
2006-05-19 14:55:00,1.12422,1.12422,1.12401,1.1241,127000002.0
2006-05-19 14:56:00,1.12406,1.12417,1.12406,1.12417,85800001.0
2006-05-19 14:57:00,1.12406,1.12406,1.12387,1.12387,46100002.0
2006-05-19 14:58:00,1.12385,1.12403,1.12385,1.12395,143100003.0
2006-05-19 14:59:00,1.12417,1.12518,1.12417,1.12518,93600001.0
2006-05-19 15:00:00,1.12523,1.12544,1.12523,1.12544,77800002.0
2006-05-19 15:01:00,1.12527,1.12531,1.12517,1.12517,22500000.0
2006-05-19 15:02:00,1.12505,1.12571,1.12503,1.12571,61900000.0
2006-05-19 15:03:00,1.12602,1.12612,1.12569,1.12569,191200000.0
2006-05-19 15:04:00,1.12582,1.12613,1.12582,1.12613,88800000.0
2006-05-19 15:05:00,1.12617,1.1262,1.12601,1.12613,226799997.0
2006-05-19 15:06:00,1.12617,1.12626,1.12616,1.12616,98700000.0
2006-05-19 15:07:00,1.12616,1.12629,1.12605,1.12618,155300002.0
2006-05-19 15:08:00,1.12622,1.12646,1.12622,1.12632,34300000.0
2006-05-19 15:09:00,1.12632,1.12635,1.12628,1.12632,67699999.0
2006-05-19 15:10:00,1.12623,1.12639,1.12612,1.12639,183399996.0
2006-05-19 15:11:00,1.12633,1.12648,1.12621,1.12623,123800000.0
2006-05-19 15:12:00,1.12615,1.12615,1.12577,1.12577,67300000.0
2006-05-19 15:13:00,1.12565,1.12583,1.12553,1.12559,147700001.0
2006-05-19 15:14:00,1.1255,1.12576,1.12543,1.12576,93800000.0
2006-05-19 15:15:00,1.12582,1.12602,1.12582,1.126,211799999.0
2006-05-19 15:16:00,1.12603,1.12605,1.12584,1.12587,95900000.0
2006-05-19 15:17:00,1.12577,1.12577,1.12576,1.12576,59100001.0
2006-05-19 15:18:00,1.12556,1.12556,1.12546,1.12546,12000000.0
2006-05-19 15:19:00,1.12537,1.12553,1.12537,1.12545,160799998.0
2006-05-19 15:20:00,1.12543,1.12573,1.1254,1.12573,159500002.0
2006-05-19 15:21:00,1.12567,1.12593,1.12567,1.12586,89200001.0
2006-05-19 15:22:00,1.12576,1.12588,1.12562,1.12576,108700001.0
2006-05-19 15:23:00,1.12556,1.12568,1.12556,1.12559,96899999.0
2006-05-19 15:24:00,1.12562,1.12568,1.12543,1.12554,136100002.0
2006-05-19 15:25:00,1.12552,1.12553,1.12545,1.12545,99700000.0
2006-05-19 15:26:00,1.12544,1.12551,1.12454,1.12454,150700002.0
2006-05-19 15:27:00,1.12447,1.12496,1.12436,1.12496,48500000.0
2006-05-19 15:28:00,1.1252,1.12553,1.1252,1.12546,68700000.0
2006-05-19 15:29:00,1.12547,1.12547,1.12488,1.12492,151999998.0
2006-05-19 15:30:00,1.12481,1.12509,1.12481,1.12507,96500000.0
2006-05-19 15:31:00,1.12499,1.12515,1.12499,1.12508,133899997.0
2006-05-19 15:32:00,1.12512,1.12529,1.12512,1.12515,168300005.0
2006-05-19 15:33:00,1.12526,1.12526,1.12494,1.12505,153800001.0
2006-05-19 15:34:00,1.12506,1.12527,1.12497,1.12527,132100002.0
2006-05-19 15:35:00,1.12527,1.12527,1.12508,1.12514,77300000.0
2006-05-19 15:36:00,1.12498,1.12498,1.12457,1.12462,137599998.0
2006-05-19 15:37:00,1.12465,1.12468,1.12458,1.12463,52999999.0
2006-05-19 15:38:00,1.12453,1.12473,1.1245,1.12471,120299998.0
2006-05-19 15:39:00,1.12477,1.12491,1.12463,1.12471,50400000.0
2006-05-19 15:40:00,1.12466,1.12467,1.12456,1.12461,57700002.0
2006-05-19 15:41:00,1.1245,1.12476,1.1245,1.12471,106399999.0
2006-05-19 15:42:00,1.12477,1.12494,1.12453,1.12477,123000002.0
2006-05-19 15:43:00,1.12494,1.12518,1.12485,1.1251,94000002.0
2006-05-19 15:44:00,1.12522,1.12554,1.12522,1.12551,88500001.0
2006-05-19 15:45:00,1.12558,1.12587,1.12558,1.12558,86100000.0
2006-05-19 15:46:00,1.12542,1.12563,1.12542,1.12561,143400002.0
2006-05-19 15:47:00,1.12558,1.12584,1.12546,1.1258,91999998.0
2006-05-19 15:48:00,1.12588,1.12598,1.12585,1.12585,183899999.0
2006-05-19 15:49:00,1.12593,1.12624,1.12587,1.12624,79399999.0
2006-05-19 15:50:00,1.12632,1.12635,1.12623,1.12623,179700004.0
2006-05-19 15:51:00,1.12625,1.12625,1.12608,1.12608,95499999.0
2006-05-19 15:52:00,1.12607,1.12616,1.12584,1.12585,79100000.0
2006-05-19 15:53:00,1.12587,1.12605,1.1258,1.1258,175100001.0
2006-05-19 15:54:00,1.12573,1.12574,1.1256,1.1256,108600003.0
2006-05-19 15:55:00,1.12557,1.1256,1.12546,1.12557,145200000.0
2006-05-19 15:56:00,1.12557,1.12557,1.12543,1.12543,18900000.0
2006-05-19 15:57:00,1.12529,1.12529,1.12513,1.12527,37400000.0
2006-05-19 15:58:00,1.12531,1.12531,1.12522,1.12525,150900003.0
2006-05-19 15:59:00,1.12519,1.12551,1.12508,1.12551,62699999.0
2006-05-19 16:00:00,1.12558,1.12566,1.12526,1.12529,112199998.0
2006-05-19 16:01:00,1.12526,1.12533,1.12522,1.12533,110000002.0
2006-05-19 16:02:00,1.12529,1.12553,1.12515,1.12553,138199999.0
2006-05-19 16:03:00,1.12561,1.12567,1.12561,1.12567,44299999.0
2006-05-19 16:04:00,1.12575,1.12583,1.12557,1.12564,147600002.0
2006-05-19 16:05:00,1.12563,1.12575,1.12561,1.12563,125700000.0
2006-05-19 16:06:00,1.12562,1.12567,1.12561,1.12565,199200000.0
2006-05-19 16:07:00,1.12568,1.12577,1.12558,1.12575,89200001.0
2006-05-19 16:08:00,1.12576,1.12603,1.12576,1.12598,190500000.0
2006-05-19 16:09:00,1.12591,1.12592,1.1256,1.12565,77100001.0
2006-05-19 16:10:00,1.1257,1.12578,1.12562,1.12578,59600001.0
2006-05-19 16:11:00,1.12584,1.12586,1.12565,1.12586,130500002.0
2006-05-19 16:12:00,1.1259,1.1259,1.1259,1.1259,23299999.0
2006-05-19 16:13:00,1.12586,1.12587,1.12571,1.12573,165299998.0
2006-05-19 16:14:00,1.12571,1.12572,1.1256,1.12572,59400000.0
2006-05-19 16:15:00,1.12572,1.1258,1.12563,1.1258,16200000.0
2006-05-19 16:16:00,1.12602,1.12614,1.12593,1.12612,98100000.0
2006-05-19 16:17:00,1.12609,1.12609,1.12596,1.12596,35700001.0
2006-05-19 16:18:00,1.12595,1.12604,1.12593,1.12598,66700000.0
2006-05-19 16:19:00,1.12603,1.12604,1.12562,1.12563,181800001.0
2006-05-19 16:20:00,1.12558,1.12568,1.12558,1.12568,70099998.0
2006-05-19 16:21:00,1.12553,1.1257,1.12552,1.12563,124200002.0
2006-05-19 16:22:00,1.12563,1.12567,1.12559,1.12564,81800001.0
2006-05-19 16:23:00,1.12581,1.12597,1.12562,1.12586,168499997.0
2006-05-19 16:24:00,1.12597,1.12633,1.12597,1.12633,81900002.0
2006-05-19 16:25:00,1.12642,1.12642,1.12625,1.12625,39000001.0
2006-05-19 16:26:00,1.1262,1.12647,1.1262,1.12647,165800000.0
2006-05-19 16:27:00,1.12646,1.12647,1.12633,1.12646,75000001.0
2006-05-19 16:28:00,1.12635,1.12635,1.1261,1.12614,87099997.0
2006-05-19 16:29:00,1.12627,1.1264,1.12619,1.12639,116500001.0
2006-05-19 16:30:00,1.12634,1.12645,1.12609,1.12609,67100000.0
2006-05-19 16:31:00,1.126,1.12612,1.126,1.12607,117700000.0
2006-05-19 16:32:00,1.12604,1.12639,1.126,1.12636,149299998.0
2006-05-19 16:33:00,1.12633,1.12672,1.12633,1.12672,47200000.0
2006-05-19 16:34:00,1.12685,1.12691,1.12655,1.12655,129099999.0
2006-05-19 16:35:00,1.12655,1.12667,1.12645,1.12652,101800001.0
2006-05-19 16:36:00,1.12646,1.12659,1.12637,1.12639,85800002.0
2006-05-19 16:37:00,1.12646,1.12646,1.12617,1.12617,35100000.0
2006-05-19 16:38:00,1.12604,1.12604,1.12545,1.12591,155999999.0
2006-05-19 16:39:00,1.12608,1.12623,1.12606,1.12615,199700002.0
2006-05-19 16:40:00,1.12612,1.12625,1.12612,1.1262,86299999.0
2006-05-19 16:41:00,1.12606,1.12606,1.12594,1.12596,92200002.0
2006-05-19 16:42:00,1.12599,1.1261,1.1259,1.1259,129300001.0
2006-05-19 16:43:00,1.12591,1.12606,1.1259,1.12605,84500000.0
2006-05-19 16:44:00,1.12619,1.12631,1.12607,1.12607,36500000.0
2006-05-19 16:45:00,1.12597,1.12642,1.12597,1.12612,89500001.0
2006-05-19 16:46:00,1.12615,1.12648,1.12615,1.12641,48500000.0
2006-05-19 16:47:00,1.1264,1.1264,1.12585,1.12585,158600000.0
2006-05-19 16:48:00,1.12577,1.12577,1.1255,1.12557,118900002.0
2006-05-19 16:49:00,1.12547,1.12557,1.12538,1.12545,124000000.0
2006-05-19 16:50:00,1.12533,1.12551,1.12516,1.12516,202299999.0
2006-05-19 16:51:00,1.1253,1.12556,1.1253,1.12556,41400000.0
2006-05-19 16:52:00,1.12584,1.12602,1.12584,1.12602,113500002.0
2006-05-19 16:53:00,1.12604,1.12627,1.12602,1.12627,80699999.0
2006-05-19 16:54:00,1.12622,1.12637,1.12622,1.12634,92600002.0
2006-05-19 16:55:00,1.12639,1.12648,1.12639,1.12647,14400000.0
2006-05-19 16:56:00,1.12641,1.12652,1.12631,1.12648,107199999.0
2006-05-19 16:57:00,1.12642,1.12652,1.1263,1.12642,94700001.0
2006-05-19 16:58:00,1.12626,1.12631,1.12595,1.12615,149199997.0
2006-05-19 16:59:00,1.1261,1.12662,1.1261,1.12662,145899999.0
2006-05-19 17:00:00,1.12684,1.12684,1.1264,1.12647,67000001.0
2006-05-19 17:01:00,1.1266,1.12686,1.1266,1.12681,50400000.0
2006-05-19 17:02:00,1.1269,1.12692,1.12675,1.12689,177599999.0
2006-05-19 17:03:00,1.12695,1.12718,1.12695,1.12713,102400000.0
2006-05-19 17:04:00,1.12695,1.12718,1.12689,1.1269,153999998.0
2006-05-19 17:05:00,1.12698,1.12702,1.12698,1.12702,63699999.0
2006-05-19 17:06:00,1.12702,1.12702,1.1268,1.12688,70499998.0
2006-05-19 17:07:00,1.1268,1.1268,1.12669,1.12678,121399999.0
2006-05-19 17:08:00,1.12675,1.12682,1.12669,1.12671,113900001.0
2006-05-19 17:09:00,1.1268,1.12687,1.12672,1.12674,119400000.0
2006-05-19 17:10:00,1.12668,1.1267,1.12659,1.12669,71100000.0
2006-05-19 17:11:00,1.12657,1.12687,1.12657,1.12685,138999999.0
2006-05-19 17:12:00,1.12683,1.12683,1.12673,1.1268,58300001.0
2006-05-19 17:13:00,1.12665,1.12667,1.12655,1.12655,86899999.0
2006-05-19 17:14:00,1.12659,1.12681,1.12659,1.12675,76199998.0
2006-05-19 17:15:00,1.12666,1.12666,1.12649,1.12652,145600004.0
2006-05-19 17:16:00,1.12654,1.12664,1.12654,1.12655,64700001.0
2006-05-19 17:17:00,1.12659,1.12673,1.12648,1.12648,34600000.0
2006-05-19 17:18:00,1.12654,1.12654,1.12651,1.12651,8800000.0
2006-05-19 17:19:00,1.12658,1.12669,1.12652,1.12659,97900001.0
2006-05-19 17:20:00,1.12655,1.12662,1.12652,1.12655,152199998.0
2006-05-19 17:21:00,1.12655,1.12665,1.12653,1.12655,67099999.0
2006-05-19 17:22:00,1.12652,1.12661,1.12645,1.12646,80700000.0
2006-05-19 17:23:00,1.12651,1.12651,1.12627,1.12627,45899999.0
2006-05-19 17:24:00,1.12624,1.12624,1.12596,1.12596,28200000.0
2006-05-19 17:25:00,1.126,1.12618,1.126,1.1261,52600001.0
2006-05-19 17:26:00,1.12612,1.12625,1.12611,1.12617,121700003.0
2006-05-19 17:27:00,1.12619,1.12619,1.12619,1.12619,36800000.0
2006-05-19 17:28:00,1.12617,1.12626,1.12615,1.1262,68300000.0
2006-05-19 17:29:00,1.12618,1.12618,1.12606,1.12617,183199996.0
2006-05-19 17:30:00,1.12622,1.12625,1.12606,1.12618,156400000.0
2006-05-19 17:31:00,1.12627,1.1263,1.12617,1.12625,103499999.0
2006-05-19 17:32:00,1.12615,1.12617,1.1261,1.12616,78600000.0
2006-05-19 17:33:00,1.12595,1.12595,1.12544,1.12544,46600000.0
2006-05-19 17:34:00,1.12547,1.12547,1.12527,1.12529,98299999.0
2006-05-19 17:35:00,1.12523,1.12526,1.12517,1.12526,83300001.0
2006-05-19 17:36:00,1.12525,1.12531,1.12525,1.12525,151300000.0
2006-05-19 17:37:00,1.12528,1.12539,1.12518,1.12539,51800000.0
2006-05-19 17:38:00,1.12543,1.12551,1.1254,1.1254,130199997.0
2006-05-19 17:39:00,1.12543,1.12546,1.12537,1.12546,75500001.0
2006-05-19 17:40:00,1.1255,1.12563,1.12548,1.12563,103600000.0
2006-05-19 17:41:00,1.1255,1.1255,1.1253,1.1253,21600000.0
2006-05-19 17:42:00,1.12529,1.12542,1.12529,1.12542,6400000.0
2006-05-19 17:43:00,1.12529,1.12529,1.12493,1.12493,23100000.0
2006-05-19 17:44:00,1.12476,1.12486,1.1247,1.12486,129400002.0
2006-05-19 17:45:00,1.12483,1.12495,1.12482,1.12492,153699998.0
2006-05-19 17:46:00,1.12498,1.12499,1.12489,1.12498,121699999.0
2006-05-19 17:47:00,1.12497,1.12504,1.12493,1.12496,110900001.0
2006-05-19 17:48:00,1.12507,1.12507,1.12488,1.12488,98700002.0
2006-05-19 17:49:00,1.12485,1.12487,1.12485,1.12487,38200000.0
2006-05-19 17:50:00,1.12486,1.12488,1.12483,1.12483,48000002.0
2006-05-19 17:51:00,1.12487,1.12493,1.12478,1.12487,72899999.0
2006-05-19 17:52:00,1.12481,1.12481,1.12469,1.12469,74200001.0
2006-05-19 17:53:00,1.12454,1.12465,1.12448,1.12448,99200001.0
2006-05-19 17:54:00,1.12448,1.12453,1.12439,1.12448,69299999.0
2006-05-19 17:55:00,1.12428,1.12428,1.12363,1.12368,124700000.0
2006-05-19 17:56:00,1.12364,1.12373,1.1236,1.12369,104100000.0
2006-05-19 17:57:00,1.12377,1.12377,1.12356,1.12357,138000001.0
2006-05-19 17:58:00,1.12354,1.12361,1.12342,1.12343,133600005.0
2006-05-19 17:59:00,1.12337,1.12345,1.12325,1.12325,87199999.0
2006-05-19 18:00:00,1.12302,1.12302,1.12257,1.12282,144799998.0
2006-05-19 18:01:00,1.12282,1.12299,1.12265,1.12288,402600004.0
2006-05-19 18:02:00,1.12294,1.12309,1.12291,1.12297,905299996.0
2006-05-19 18:03:00,1.12289,1.12289,1.12245,1.12269,821699993.0
2006-05-19 18:04:00,1.12268,1.12268,1.12242,1.12262,778600002.0
2006-05-19 18:05:00,1.12273,1.12291,1.12268,1.12284,1153700008.0
2006-05-19 18:06:00,1.12274,1.12274,1.12174,1.12176,626900004.0
2006-05-19 18:07:00,1.12168,1.12181,1.12148,1.12159,1019400000.0
2006-05-19 18:08:00,1.12164,1.12196,1.12164,1.12195,973100006.0
2006-05-19 18:09:00,1.12207,1.12255,1.12207,1.12255,460200002.0
2006-05-19 18:10:00,1.12268,1.1228,1.12244,1.12247,794100003.0
2006-05-19 18:11:00,1.1225,1.1225,1.12194,1.12194,782900007.0
2006-05-19 18:12:00,1.1219,1.12195,1.12167,1.12167,140500002.0
2006-05-19 18:13:00,1.1217,1.12182,1.12163,1.12182,427000003.0
2006-05-19 18:14:00,1.12188,1.12198,1.12182,1.12191,452600000.0
2006-05-19 18:15:00,1.12185,1.122,1.12176,1.12176,711300003.0
2006-05-19 18:16:00,1.12178,1.12195,1.12178,1.12185,517699998.0
2006-05-19 18:17:00,1.1218,1.12199,1.1218,1.12185,1066500008.0
2006-05-19 18:18:00,1.12182,1.12202,1.12182,1.12188,698400002.0
2006-05-19 18:19:00,1.12197,1.12208,1.12194,1.12202,154899999.0
2006-05-19 18:20:00,1.12205,1.12205,1.1219,1.12195,693200003.0
2006-05-19 18:21:00,1.12197,1.12197,1.12186,1.12193,206699999.0
2006-05-19 18:22:00,1.12199,1.12203,1.12188,1.12196,203400001.0
2006-05-19 18:23:00,1.12196,1.12196,1.12183,1.12183,390899996.0
2006-05-19 18:24:00,1.12175,1.12175,1.12146,1.12156,729700004.0
2006-05-19 18:25:00,1.1215,1.1215,1.1212,1.12142,513200005.0
2006-05-19 18:26:00,1.12133,1.12146,1.12117,1.12124,985099997.0
2006-05-19 18:27:00,1.12135,1.12158,1.12135,1.12154,649200003.0
2006-05-19 18:28:00,1.12156,1.12199,1.12156,1.12199,468200004.0
2006-05-19 18:29:00,1.12204,1.12208,1.122,1.12208,338299998.0
2006-05-19 18:30:00,1.12208,1.12212,1.12196,1.12208,690800000.0
2006-05-19 18:31:00,1.12213,1.12229,1.12213,1.12229,533300000.0
2006-05-19 18:32:00,1.1223,1.12242,1.12216,1.12233,546099999.0
2006-05-19 18:33:00,1.12243,1.12307,1.12243,1.12307,443199995.0
2006-05-19 18:34:00,1.12309,1.12316,1.12286,1.12316,335799998.0
2006-05-19 18:35:00,1.12318,1.12318,1.12302,1.12302,416800000.0
2006-05-19 18:36:00,1.12296,1.12296,1.12277,1.12277,522499999.0
2006-05-19 18:37:00,1.1226,1.1226,1.12211,1.12229,86799999.0
2006-05-19 18:38:00,1.12241,1.12252,1.12232,1.12238,208800000.0
2006-05-19 18:39:00,1.12233,1.12233,1.12224,1.12229,161800002.0
2006-05-19 18:40:00,1.12234,1.12253,1.12233,1.12248,787700004.0
2006-05-19 18:41:00,1.12254,1.12282,1.12252,1.12265,330999999.0
2006-05-19 18:42:00,1.12273,1.12295,1.12271,1.12295,509099999.0
2006-05-19 18:43:00,1.12298,1.12298,1.12282,1.12286,439700002.0
2006-05-19 18:44:00,1.12284,1.12288,1.12278,1.1228,220300002.0
2006-05-19 18:45:00,1.12282,1.12282,1.12253,1.12262,424300001.0
2006-05-19 18:46:00,1.12265,1.1227,1.1226,1.12265,210600001.0
2006-05-19 18:47:00,1.1226,1.1226,1.12238,1.12239,81300000.0
2006-05-19 18:48:00,1.12242,1.12242,1.1222,1.12237,113499999.0
2006-05-19 18:49:00,1.12233,1.12233,1.12222,1.12227,47000001.0
2006-05-19 18:50:00,1.1222,1.12225,1.12215,1.12225,167100004.0
2006-05-19 18:51:00,1.12214,1.12214,1.12182,1.12182,120300000.0
2006-05-19 18:52:00,1.12177,1.12185,1.12168,1.1218,158400004.0
2006-05-19 18:53:00,1.12185,1.12199,1.12185,1.12187,522600002.0
2006-05-19 18:54:00,1.12187,1.12195,1.12186,1.12187,199399996.0
2006-05-19 18:55:00,1.1219,1.12213,1.1219,1.12213,501900003.0
2006-05-19 18:56:00,1.12219,1.12219,1.12208,1.12208,207299998.0
2006-05-19 18:57:00,1.12211,1.12221,1.12211,1.12213,360399994.0
2006-05-19 18:58:00,1.12217,1.12217,1.12208,1.12208,110099999.0
2006-05-19 18:59:00,1.12205,1.12245,1.12194,1.12245,689900005.0
2006-05-19 19:00:00,1.12243,1.12264,1.12218,1.1223,385500000.0
2006-05-19 19:01:00,1.12219,1.12232,1.12219,1.12227,177499997.0
2006-05-19 19:02:00,1.12232,1.1225,1.12232,1.1225,298899996.0
2006-05-19 19:03:00,1.12259,1.12274,1.12259,1.12263,515500004.0
2006-05-19 19:04:00,1.12272,1.12291,1.12254,1.12254,199100002.0
2006-05-19 19:05:00,1.1225,1.12255,1.12247,1.12252,370399999.0
2006-05-19 19:06:00,1.12257,1.12266,1.12253,1.12262,399900003.0
2006-05-19 19:07:00,1.12263,1.12263,1.12231,1.12237,183100002.0
2006-05-19 19:08:00,1.12231,1.12232,1.12218,1.1223,397600006.0
2006-05-19 19:09:00,1.12223,1.12223,1.12145,1.12159,550000000.0
2006-05-19 19:10:00,1.12158,1.12164,1.1215,1.12156,82700001.0
2006-05-19 19:11:00,1.12155,1.12176,1.12155,1.12176,323200003.0
2006-05-19 19:12:00,1.12172,1.12174,1.1215,1.12154,261900005.0
2006-05-19 19:13:00,1.12155,1.12161,1.12147,1.12153,139000003.0
2006-05-19 19:14:00,1.1215,1.12157,1.1213,1.1213,460800007.0
2006-05-19 19:15:00,1.12123,1.12138,1.12123,1.12138,502400001.0
2006-05-19 19:16:00,1.12142,1.12155,1.12142,1.12147,288300000.0
2006-05-19 19:17:00,1.12146,1.12153,1.12131,1.12141,357700004.0
2006-05-19 19:18:00,1.12134,1.12138,1.12119,1.12125,600899999.0
2006-05-19 19:19:00,1.1211,1.1211,1.12086,1.12108,212600000.0
2006-05-19 19:20:00,1.12105,1.12109,1.12063,1.12063,214099999.0
2006-05-19 19:21:00,1.12062,1.12062,1.12044,1.12045,262399998.0
2006-05-19 19:22:00,1.12045,1.12059,1.12037,1.12037,186800002.0
2006-05-19 19:23:00,1.12032,1.12039,1.12024,1.12032,134300001.0
2006-05-19 19:24:00,1.1204,1.12054,1.1203,1.12054,57200001.0
2006-05-19 19:25:00,1.12058,1.12075,1.12058,1.1207,187399998.0
2006-05-19 19:26:00,1.1207,1.1207,1.12052,1.12057,102100004.0
2006-05-19 19:27:00,1.12063,1.12065,1.12046,1.12058,382800000.0
2006-05-19 19:28:00,1.12065,1.12078,1.12062,1.12071,251600005.0
2006-05-19 19:29:00,1.12074,1.12078,1.12064,1.12075,122399998.0
2006-05-19 19:30:00,1.12077,1.12077,1.12058,1.12061,131100003.0
2006-05-19 19:31:00,1.12072,1.12099,1.12072,1.12099,69600001.0
2006-05-19 19:32:00,1.12101,1.12107,1.12087,1.12087,106899999.0
2006-05-19 19:33:00,1.12087,1.12113,1.12087,1.12106,315499999.0
2006-05-19 19:34:00,1.12106,1.12117,1.12106,1.12117,83299998.0
2006-05-19 19:35:00,1.12116,1.12127,1.12114,1.12127,80400001.0
2006-05-19 19:36:00,1.1213,1.12138,1.12122,1.12122,135700001.0
2006-05-19 19:37:00,1.12132,1.12132,1.12114,1.12125,467000002.0
2006-05-19 19:38:00,1.12119,1.12122,1.12102,1.12102,297499998.0
2006-05-19 19:39:00,1.12102,1.12127,1.12102,1.12106,462600005.0
2006-05-19 19:40:00,1.12113,1.12126,1.12111,1.12125,198199998.0
2006-05-19 19:41:00,1.12117,1.12117,1.12109,1.12115,159900000.0
2006-05-19 19:42:00,1.12117,1.12124,1.12113,1.1212,82600000.0
2006-05-19 19:43:00,1.12128,1.12128,1.1212,1.1212,152299998.0
2006-05-19 19:44:00,1.1212,1.1212,1.12117,1.12117,128700002.0
2006-05-19 19:45:00,1.12116,1.12116,1.12105,1.12105,173099997.0
2006-05-19 19:46:00,1.1211,1.1211,1.12107,1.1211,53900000.0
2006-05-19 19:47:00,1.12112,1.12113,1.12112,1.12113,59399997.0
2006-05-19 19:48:00,1.12113,1.12113,1.12112,1.12112,19700000.0
2006-05-19 19:49:00,1.1211,1.12115,1.12105,1.12105,237100001.0
2006-05-19 19:50:00,1.12108,1.12113,1.12105,1.12113,77600000.0
2006-05-19 19:51:00,1.1211,1.12112,1.1211,1.12112,51299999.0
2006-05-19 19:52:00,1.12109,1.12109,1.12103,1.12104,87300003.0
2006-05-19 19:53:00,1.1211,1.12116,1.12105,1.12105,112800000.0
2006-05-19 19:54:00,1.12105,1.12107,1.12094,1.12101,119900000.0
2006-05-19 19:55:00,1.12101,1.12101,1.12075,1.12075,41100000.0
2006-05-19 19:56:00,1.1209,1.12093,1.12078,1.12078,299300003.0
2006-05-19 19:57:00,1.12077,1.12091,1.12077,1.1209,258500000.0
2006-05-19 19:58:00,1.1209,1.12101,1.12089,1.12092,92499998.0
2006-05-19 19:59:00,1.12094,1.12097,1.12051,1.12056,139800002.0
2006-05-19 20:00:00,1.12059,1.12078,1.12058,1.12078,114700000.0
2006-05-19 20:01:00,1.12078,1.12083,1.12077,1.12077,93200000.0
2006-05-19 20:02:00,1.12077,1.12082,1.12072,1.12077,125799997.0
2006-05-19 20:03:00,1.12078,1.12082,1.12067,1.12072,392999998.0
2006-05-19 20:04:00,1.12083,1.12095,1.12083,1.12095,154800000.0
2006-05-19 20:05:00,1.12098,1.1211,1.12088,1.12088,125900001.0
2006-05-19 20:06:00,1.12097,1.12116,1.12097,1.12115,170200000.0
2006-05-19 20:07:00,1.12114,1.12127,1.12109,1.12113,143999999.0
2006-05-19 20:08:00,1.1211,1.12115,1.1211,1.12115,325300005.0
2006-05-19 20:09:00,1.12108,1.12116,1.12094,1.121,199600001.0
2006-05-19 20:10:00,1.12088,1.12088,1.12079,1.1208,146800001.0
2006-05-19 20:11:00,1.12079,1.12079,1.12068,1.12068,217800002.0
2006-05-19 20:12:00,1.12066,1.12075,1.12065,1.1207,518900002.0
2006-05-19 20:13:00,1.12071,1.12071,1.12046,1.12058,136899998.0
2006-05-19 20:14:00,1.12043,1.12043,1.12003,1.12003,216600002.0
2006-05-19 20:15:00,1.12008,1.12014,1.12002,1.12002,554500000.0
2006-05-19 20:16:00,1.12,1.1201,1.11995,1.12004,537799995.0
2006-05-19 20:17:00,1.12006,1.12011,1.11986,1.12005,339600005.0
2006-05-19 20:18:00,1.12012,1.12023,1.12012,1.12014,173999999.0
2006-05-19 20:19:00,1.1201,1.12021,1.1201,1.12021,120299998.0
2006-05-19 20:20:00,1.12025,1.1205,1.12025,1.12038,388700004.0
2006-05-19 20:21:00,1.1204,1.12045,1.12035,1.12038,510800001.0
2006-05-19 20:22:00,1.12043,1.12045,1.12033,1.12045,348300000.0
2006-05-19 20:23:00,1.1204,1.12045,1.12032,1.12038,440100001.0
2006-05-19 20:24:00,1.12043,1.12053,1.12043,1.12048,298300001.0
2006-05-19 20:25:00,1.1206,1.12073,1.1206,1.12067,135899999.0
2006-05-19 20:26:00,1.12067,1.12073,1.12064,1.12064,228700002.0
2006-05-19 20:27:00,1.12065,1.12083,1.12065,1.12072,148599997.0
2006-05-19 20:28:00,1.12081,1.1209,1.12078,1.1208,751399996.0
2006-05-19 20:29:00,1.12075,1.1208,1.1207,1.12075,468500001.0
2006-05-19 20:30:00,1.12074,1.12087,1.12072,1.1208,194600001.0
2006-05-19 20:31:00,1.12082,1.12082,1.12055,1.1206,538399999.0
2006-05-19 20:32:00,1.1206,1.12066,1.12057,1.12062,418299998.0
2006-05-19 20:33:00,1.12055,1.12065,1.12055,1.12057,179999997.0
2006-05-19 20:34:00,1.12055,1.12062,1.12055,1.12062,111400001.0
2006-05-19 20:35:00,1.12067,1.1207,1.12054,1.12063,138200000.0
2006-05-19 20:36:00,1.12061,1.12061,1.12039,1.1205,503400002.0
2006-05-19 20:37:00,1.1205,1.1205,1.12043,1.12045,223600003.0
2006-05-19 20:38:00,1.12043,1.12046,1.12026,1.12026,295999998.0
2006-05-19 20:39:00,1.1202,1.12025,1.12015,1.12025,452500001.0
2006-05-19 20:40:00,1.12025,1.12027,1.12009,1.12009,381300001.0
2006-05-19 20:41:00,1.12012,1.12019,1.12006,1.12019,561900003.0
2006-05-19 20:42:00,1.12017,1.12017,1.12005,1.12007,439500002.0
2006-05-19 20:43:00,1.12006,1.12009,1.12,1.12003,321600001.0
2006-05-19 20:44:00,1.12005,1.12014,1.12004,1.12013,133099997.0
2006-05-19 20:45:00,1.1201,1.12011,1.12,1.12,176099999.0
2006-05-19 20:46:00,1.12002,1.1202,1.12002,1.12015,213600000.0
2006-05-19 20:47:00,1.12014,1.12024,1.11996,1.12024,245399998.0
2006-05-19 20:48:00,1.12006,1.12021,1.1199,1.12005,101399999.0
2006-05-19 20:49:00,1.12007,1.1202,1.12005,1.12017,345399994.0
2006-05-19 20:50:00,1.12016,1.12019,1.12016,1.12016,216299999.0
2006-05-19 20:51:00,1.12021,1.1204,1.1202,1.1204,161700001.0
2006-05-19 20:52:00,1.12056,1.12077,1.12056,1.12065,69900000.0
2006-05-19 20:53:00,1.12057,1.1207,1.12057,1.12063,301000004.0
2006-05-19 20:54:00,1.12062,1.12062,1.12021,1.12021,372000000.0
2006-05-19 20:55:00,1.12024,1.12027,1.12019,1.12025,128100001.0
2006-05-19 20:56:00,1.12027,1.12043,1.12023,1.12043,574099998.0
2006-05-19 20:57:00,1.12037,1.12043,1.12032,1.12034,399900006.0
2006-05-19 20:58:00,1.12033,1.12039,1.12027,1.12033,225700001.0
2006-05-19 20:59:00,1.12034,1.12125,1.12034,1.12125,380800001.0
2006-05-19 21:00:00,1.1213,1.1213,1.12071,1.12084,986200002.0
2006-05-19 21:01:00,1.12081,1.12113,1.12074,1.12101,611300000.0
2006-05-19 21:02:00,1.121,1.12105,1.121,1.121,188200003.0
2006-05-19 21:03:00,1.12104,1.12104,1.12071,1.12071,556700005.0
2006-05-19 21:04:00,1.12073,1.12089,1.12067,1.12085,519800006.0
2006-05-19 21:05:00,1.12085,1.12087,1.1207,1.1208,790200003.0
2006-05-19 21:06:00,1.12087,1.12087,1.12078,1.12078,78499999.0
2006-05-19 21:07:00,1.12083,1.12103,1.12078,1.12082,726600009.0
2006-05-19 21:08:00,1.12075,1.12075,1.12047,1.12068,183500003.0
2006-05-19 21:09:00,1.12047,1.12071,1.12034,1.12068,58000001.0
2006-05-19 21:10:00,1.12073,1.12073,1.12057,1.12068,367199998.0
2006-05-19 21:11:00,1.12069,1.12069,1.12056,1.12057,404000003.0
2006-05-19 21:12:00,1.1206,1.12062,1.12055,1.12057,386400001.0
2006-05-19 21:13:00,1.12063,1.1207,1.1206,1.12062,396699998.0
2006-05-19 21:14:00,1.1207,1.1207,1.12062,1.12067,267300002.0
2006-05-19 21:15:00,1.12061,1.12063,1.12055,1.12059,89999998.0
2006-05-19 21:16:00,1.12052,1.12064,1.12042,1.12042,138400001.0
2006-05-19 21:17:00,1.12047,1.12049,1.12043,1.12045,156100001.0
2006-05-19 21:18:00,1.12052,1.12052,1.1197,1.11991,94600000.0
2006-05-19 21:19:00,1.12004,1.12042,1.12004,1.12042,115200001.0
2006-05-19 21:20:00,1.12061,1.12085,1.12061,1.12077,82999999.0
2006-05-19 21:21:00,1.12087,1.12102,1.12087,1.12093,37900000.0
2006-05-19 21:22:00,1.12092,1.121,1.12085,1.121,47390001.0
2006-05-19 21:23:00,1.12093,1.12097,1.12093,1.12097,29500000.0
2006-05-19 21:24:00,1.12082,1.12085,1.12076,1.12082,63900000.0
2006-05-19 21:25:00,1.12082,1.12095,1.12082,1.12095,45599999.0
2006-05-19 21:26:00,1.121,1.12102,1.121,1.121,99000001.0
2006-05-19 21:27:00,1.121,1.121,1.12098,1.121,119100003.0
2006-05-19 21:28:00,1.12095,1.121,1.1208,1.12083,289499998.0
2006-05-19 21:29:00,1.12082,1.12083,1.12044,1.12053,182300001.0
2006-05-19 21:30:00,1.12059,1.12059,1.12051,1.12052,103799998.0
2006-05-19 21:31:00,1.12052,1.12058,1.12052,1.12058,89400002.0
2006-05-19 21:32:00,1.1206,1.1206,1.12053,1.1206,106800000.0
2006-05-19 21:33:00,1.12067,1.12072,1.1206,1.12069,173300001.0
2006-05-19 21:34:00,1.12068,1.12076,1.12064,1.12076,121599998.0
2006-05-19 21:35:00,1.1206,1.1206,1.12022,1.12035,43100001.0
2006-05-19 21:36:00,1.12041,1.12048,1.12024,1.12024,31400000.0
2006-05-19 21:37:00,1.12038,1.12047,1.12037,1.12037,60100000.0
2006-05-19 21:38:00,1.12032,1.12034,1.1195,1.11971,100200002.0
2006-05-19 21:39:00,1.11977,1.11977,1.11943,1.11973,378600001.0
2006-05-19 21:40:00,1.11978,1.11982,1.11949,1.11954,298000000.0
2006-05-19 21:41:00,1.11973,1.1199,1.11973,1.1199,53600002.0
2006-05-19 21:42:00,1.12002,1.12011,1.11991,1.11998,66100002.0
2006-05-19 21:43:00,1.12,1.12,1.11992,1.11992,133800001.0
2006-05-19 21:44:00,1.11995,1.12,1.11995,1.12,65500000.0
2006-05-19 21:45:00,1.12,1.12,1.12,1.12,133400002.0
2006-05-19 21:46:00,1.12,1.12005,1.11995,1.11997,193000003.0
2006-05-19 21:47:00,1.11994,1.11998,1.1198,1.1198,123300001.0
2006-05-19 21:48:00,1.1198,1.12014,1.11975,1.12014,65700000.0
2006-05-19 21:49:00,1.12014,1.12019,1.1201,1.1201,106300002.0
2006-05-19 21:50:00,1.12009,1.12029,1.12009,1.12029,79000001.0
2006-05-19 21:51:00,1.12024,1.12024,1.12009,1.12013,79000001.0
2006-05-19 21:52:00,1.12022,1.12048,1.12022,1.12042,124599999.0
2006-05-19 21:53:00,1.12042,1.12048,1.12042,1.12042,302400001.0
2006-05-19 21:54:00,1.1204,1.12045,1.12035,1.12035,137600000.0
2006-05-19 21:55:00,1.1204,1.1204,1.12038,1.1204,74400001.0
2006-05-19 21:56:00,1.12038,1.12038,1.12032,1.12032,11200000.0
2006-05-19 21:57:00,1.12025,1.12038,1.12025,1.12038,42300000.0
2006-05-19 21:58:00,1.12025,1.12041,1.12025,1.12039,53400001.0
2006-05-19 21:59:00,1.12019,1.12039,1.12019,1.12029,114500000.0
2006-05-19 22:00:00,1.12025,1.12025,1.11997,1.11997,141399999.0
2006-05-19 22:01:00,1.11994,1.11994,1.11972,1.11972,223800000.0
2006-05-19 22:02:00,1.11963,1.11965,1.11926,1.11926,279700000.0
2006-05-19 22:03:00,1.11914,1.11921,1.11908,1.11913,142700000.0
2006-05-19 22:04:00,1.11912,1.11912,1.11897,1.11901,68500000.0
2006-05-19 22:05:00,1.11898,1.11906,1.11895,1.11902,75100000.0
2006-05-19 22:06:00,1.11907,1.1192,1.11907,1.11916,170700004.0
2006-05-19 22:07:00,1.11927,1.11933,1.11918,1.11933,57400000.0
2006-05-19 22:08:00,1.11933,1.11935,1.1193,1.11935,196600004.0
2006-05-19 22:09:00,1.11925,1.11935,1.11925,1.11935,131300000.0
2006-05-19 22:10:00,1.11935,1.11935,1.1193,1.1193,90500001.0
2006-05-19 22:11:00,1.1193,1.1193,1.1193,1.1193,43600001.0
2006-05-19 22:12:00,1.11933,1.11948,1.11933,1.11933,71700000.0
2006-05-19 22:13:00,1.1193,1.11935,1.1193,1.1193,32600000.0
2006-05-19 22:14:00,1.11937,1.11949,1.11934,1.11949,105599999.0
2006-05-19 22:15:00,1.11946,1.11962,1.11935,1.11962,135400003.0
2006-05-19 22:16:00,1.11967,1.11972,1.11965,1.11969,85000000.0
2006-05-19 22:17:00,1.1196,1.11965,1.11955,1.11965,61400000.0
2006-05-19 22:18:00,1.11963,1.11963,1.11934,1.11934,73300000.0
2006-05-19 22:19:00,1.11925,1.11935,1.11925,1.1193,60800001.0
2006-05-19 22:20:00,1.11937,1.1195,1.11937,1.11942,39800000.0
2006-05-19 22:21:00,1.11935,1.11935,1.11925,1.11925,237600003.0
2006-05-19 22:22:00,1.11925,1.11935,1.11925,1.11925,101700000.0
2006-05-19 22:23:00,1.11932,1.11938,1.11932,1.11938,133099998.0
2006-05-19 22:24:00,1.1194,1.1195,1.11936,1.11938,137500004.0
2006-05-19 22:25:00,1.1193,1.1193,1.11912,1.11914,59100000.0
2006-05-19 22:26:00,1.11916,1.11919,1.11916,1.11919,23900000.0
2006-05-19 22:27:00,1.11912,1.11931,1.11905,1.1192,339900000.0
2006-05-19 22:28:00,1.11915,1.11915,1.11915,1.11915,12800000.0
2006-05-19 22:29:00,1.11915,1.11915,1.11898,1.1191,200600003.0
2006-05-19 22:30:00,1.11912,1.11912,1.11895,1.11897,104400002.0
2006-05-19 22:31:00,1.11904,1.11904,1.11901,1.11901,4800000.0
2006-05-19 22:32:00,1.11902,1.11904,1.11894,1.11894,98999999.0
2006-05-19 22:33:00,1.11895,1.119,1.11895,1.119,117700002.0
2006-05-19 22:34:00,1.119,1.11925,1.119,1.11925,330999998.0
2006-05-19 22:35:00,1.11937,1.11952,1.11937,1.11948,121300001.0
2006-05-19 22:36:00,1.11953,1.11956,1.1194,1.1194,56199999.0
2006-05-19 22:37:00,1.11935,1.1194,1.1193,1.1193,101500001.0
2006-05-19 22:38:00,1.11938,1.11953,1.11937,1.11949,58100000.0
2006-05-19 22:39:00,1.11957,1.11964,1.11947,1.11947,142600000.0
2006-05-19 22:40:00,1.11955,1.11955,1.11945,1.11945,102299998.0
2006-05-19 22:41:00,1.11942,1.11942,1.11931,1.11931,95000003.0
2006-05-19 22:42:00,1.11928,1.11928,1.11913,1.11913,27000000.0
2006-05-19 22:43:00,1.11905,1.11919,1.119,1.11903,268700000.0
2006-05-19 22:44:00,1.119,1.11905,1.11895,1.11895,156300002.0
2006-05-19 22:45:00,1.11895,1.119,1.11895,1.119,25999999.0
2006-05-19 22:46:00,1.11903,1.11903,1.1189,1.119,68800002.0
2006-05-19 22:47:00,1.11895,1.11895,1.1189,1.1189,80100001.0
2006-05-19 22:48:00,1.119,1.119,1.11895,1.11895,101699997.0
2006-05-19 22:49:00,1.11877,1.11877,1.11836,1.11861,98200002.0
2006-05-19 22:50:00,1.1188,1.11885,1.11875,1.11875,113100000.0
2006-05-19 22:51:00,1.1189,1.11904,1.11888,1.11895,90700000.0
2006-05-19 22:52:00,1.11883,1.11885,1.11871,1.11871,250400000.0
2006-05-19 22:53:00,1.11858,1.11858,1.11795,1.1182,134299998.0
2006-05-19 22:54:00,1.11813,1.11813,1.11672,1.11672,113900000.0
2006-05-19 22:55:00,1.11669,1.11764,1.11664,1.11687,253499999.0
2006-05-19 22:56:00,1.1169,1.11769,1.11687,1.11769,38400000.0
2006-05-19 22:57:00,1.11782,1.11782,1.11725,1.11725,60900000.0
2006-05-19 22:58:00,1.11725,1.11731,1.11695,1.11731,87199999.0
2006-05-19 22:59:00,1.11735,1.11735,1.11705,1.11715,124999998.0
2006-05-22 00:00:00,1.1197,1.1197,1.1197,1.1197,121399999.0
2006-05-22 00:02:00,1.1198,1.1198,1.1198,1.1198,121399999.0
2006-05-22 00:06:00,1.12,1.12,1.12,1.12,121399999.0
2006-05-22 00:10:00,1.1202,1.1202,1.1202,1.1202,121399999.0
2006-05-22 00:12:00,1.12,1.1201,1.12,1.12,121399999.0
2006-05-22 00:20:00,1.1198,1.1198,1.1198,1.1198,121399999.0
2006-05-22 00:22:00,1.12,1.12,1.1198,1.1198,121399999.0
2006-05-22 00:23:00,1.12,1.1202,1.12,1.1202,121399999.0
2006-05-22 00:24:00,1.1201,1.1201,1.12,1.12,121399999.0
2006-05-22 00:25:00,1.1199,1.12,1.1199,1.12,121399999.0
2006-05-22 00:26:00,1.1199,1.1199,1.1199,1.1199,121399999.0
2006-05-22 00:35:00,1.1201,1.1201,1.1201,1.1201,121399999.0
2006-05-22 00:39:00,1.1202,1.1202,1.1202,1.1202,121399999.0
2006-05-22 00:47:00,1.1203,1.1203,1.1203,1.1203,121399999.0
2006-05-22 00:52:00,1.1201,1.1202,1.1201,1.1202,121399999.0
2006-05-22 01:06:00,1.1204,1.1204,1.1204,1.1204,121399999.0
2006-05-22 01:08:00,1.1205,1.1205,1.1205,1.1205,121399999.0
2006-05-22 01:09:00,1.1204,1.1207,1.1204,1.1207,121399999.0
2006-05-22 01:10:00,1.1208,1.1208,1.1208,1.1208,121399999.0
2006-05-22 01:20:00,1.1213,1.1213,1.1213,1.1213,121399999.0
2006-05-22 01:21:00,1.1214,1.1214,1.1213,1.1213,121399999.0
2006-05-22 01:30:00,1.1212,1.1212,1.1212,1.1212,121399999.0
2006-05-22 01:38:00,1.121,1.121,1.1209,1.1209,121399999.0
2006-05-22 01:39:00,1.1208,1.1208,1.1208,1.1208,121399999.0
2006-05-22 01:41:00,1.1206,1.1206,1.1206,1.1206,121399999.0
2006-05-22 01:42:00,1.1208,1.1208,1.1207,1.1207,121399999.0
2006-05-22 01:43:00,1.1208,1.1208,1.1207,1.1207,121399999.0
2006-05-22 01:45:00,1.1206,1.1206,1.1206,1.1206,121399999.0
2006-05-22 01:46:00,1.1205,1.1206,1.1205,1.1205,121399999.0
2006-05-22 01:47:00,1.1206,1.1206,1.1204,1.1206,121399999.0
2006-05-22 01:50:00,1.1209,1.121,1.1206,1.1208,121399999.0
2006-05-22 01:51:00,1.1207,1.1208,1.1207,1.1208,121399999.0
2006-05-22 01:52:00,1.121,1.1213,1.1209,1.1213,121399999.0
2006-05-22 01:53:00,1.1214,1.1214,1.1214,1.1214,121399999.0
2006-05-22 01:54:00,1.1215,1.1215,1.1215,1.1215,121399999.0
2006-05-22 01:55:00,1.1214,1.1214,1.1214,1.1214,121399999.0
2006-05-22 01:58:00,1.1215,1.1215,1.1214,1.1214,121399999.0
2006-05-22 01:59:00,1.1215,1.1215,1.1214,1.1214,121399999.0
2006-05-22 02:00:00,1.12134,1.12151,1.12134,1.12136,121399999.0
2006-05-22 02:01:00,1.12153,1.12153,1.1215,1.1215,54600002.0
2006-05-22 02:02:00,1.12137,1.12137,1.12131,1.12135,52500000.0
2006-05-22 02:03:00,1.12138,1.1215,1.12133,1.12143,117400001.0
2006-05-22 02:04:00,1.1214,1.1214,1.12137,1.12137,53399998.0
2006-05-22 02:05:00,1.12148,1.12153,1.12139,1.12145,86500002.0
2006-05-22 02:06:00,1.12128,1.12138,1.12128,1.12135,132100001.0
2006-05-22 02:07:00,1.12142,1.12152,1.12138,1.12138,84400001.0
2006-05-22 02:08:00,1.1214,1.1214,1.12135,1.12135,108700000.0
2006-05-22 02:09:00,1.12144,1.12144,1.12141,1.12141,36899998.0
2006-05-22 02:10:00,1.12146,1.12165,1.12146,1.12165,29000000.0
2006-05-22 02:11:00,1.1217,1.1217,1.12165,1.1217,72800001.0
2006-05-22 02:12:00,1.12171,1.12171,1.1216,1.1216,90000001.0
2006-05-22 02:13:00,1.12158,1.12166,1.1215,1.12151,66700001.0
2006-05-22 02:14:00,1.12158,1.12158,1.12147,1.12152,93400003.0
2006-05-22 02:15:00,1.12175,1.12195,1.12175,1.12195,88100001.0
2006-05-22 02:16:00,1.1219,1.12198,1.12189,1.12192,109699999.0
2006-05-22 02:17:00,1.12195,1.12195,1.12192,1.12192,40699999.0
2006-05-22 02:18:00,1.12195,1.12207,1.12195,1.12205,90600002.0
2006-05-22 02:19:00,1.12188,1.12191,1.12166,1.12166,136800004.0
2006-05-22 02:20:00,1.12153,1.12168,1.1215,1.12164,95400002.0
2006-05-22 02:21:00,1.1217,1.12185,1.1217,1.12185,25000000.0
2006-05-22 02:22:00,1.12199,1.12202,1.12186,1.12202,108200002.0
2006-05-22 02:23:00,1.12197,1.12211,1.12191,1.12211,100100002.0
2006-05-22 02:24:00,1.12212,1.12214,1.122,1.12202,182099996.0
2006-05-22 02:25:00,1.12195,1.12208,1.12195,1.12208,74700000.0
2006-05-22 02:26:00,1.12195,1.12208,1.1219,1.12199,139800000.0
2006-05-22 02:27:00,1.122,1.122,1.122,1.122,800000.0
2006-05-22 02:28:00,1.122,1.122,1.122,1.122,2400000.0
2006-05-22 02:29:00,1.12196,1.1221,1.12196,1.12201,150800003.0
2006-05-22 02:30:00,1.12203,1.12203,1.122,1.122,89500002.0
2006-05-22 02:31:00,1.122,1.12213,1.122,1.12208,132799998.0
2006-05-22 02:32:00,1.12215,1.12215,1.1221,1.1221,12700000.0
2006-05-22 02:33:00,1.12215,1.12215,1.1221,1.1221,42900000.0
2006-05-22 02:34:00,1.12208,1.1221,1.12205,1.1221,86700001.0
2006-05-22 02:35:00,1.12219,1.12219,1.12211,1.12211,6400000.0
2006-05-22 02:36:00,1.1222,1.1222,1.1222,1.1222,74699999.0
2006-05-22 02:37:00,1.12225,1.12225,1.12215,1.12215,11900000.0
2006-05-22 02:38:00,1.12215,1.1222,1.12215,1.1222,121899997.0
2006-05-22 02:39:00,1.1222,1.12225,1.12213,1.12225,56600000.0
2006-05-22 02:40:00,1.12218,1.12235,1.12218,1.12226,79100000.0
2006-05-22 02:41:00,1.1222,1.1222,1.12215,1.12215,64500001.0
2006-05-22 02:42:00,1.1222,1.12225,1.1222,1.12225,37500000.0
2006-05-22 02:43:00,1.12225,1.12225,1.1222,1.1222,191200003.0
2006-05-22 02:44:00,1.12211,1.12214,1.12211,1.12214,82200001.0
2006-05-22 02:45:00,1.12205,1.12205,1.12205,1.12205,7200000.0
2006-05-22 02:46:00,1.12203,1.1221,1.12198,1.12198,44000000.0
2006-05-22 02:47:00,1.12191,1.12191,1.12182,1.12182,26100000.0
2006-05-22 02:48:00,1.12187,1.12196,1.12183,1.12183,94300000.0
2006-05-22 02:49:00,1.12185,1.12185,1.1218,1.1218,49899999.0
2006-05-22 02:50:00,1.12178,1.12178,1.12178,1.12178,17600000.0
2006-05-22 02:51:00,1.12175,1.12185,1.12175,1.12175,74300001.0
2006-05-22 02:52:00,1.1218,1.1218,1.12175,1.12175,31899999.0
2006-05-22 02:53:00,1.12169,1.12189,1.12169,1.12189,129300001.0
2006-05-22 02:54:00,1.1219,1.12195,1.12175,1.12179,209700001.0
2006-05-22 02:55:00,1.1217,1.1217,1.12153,1.12153,28900000.0
2006-05-22 02:56:00,1.12148,1.12149,1.12143,1.12143,109600001.0
2006-05-22 02:57:00,1.12138,1.12138,1.12131,1.12135,89799998.0
2006-05-22 02:58:00,1.12151,1.12178,1.12151,1.12168,66599999.0
2006-05-22 02:59:00,1.12178,1.12187,1.1217,1.12175,94000000.0
2006-05-22 03:00:00,1.12182,1.12192,1.12174,1.12192,36800000.0
2006-05-22 03:01:00,1.12182,1.12198,1.12182,1.12193,134500000.0
2006-05-22 03:02:00,1.12195,1.12203,1.12184,1.12203,130100002.0
2006-05-22 03:03:00,1.122,1.122,1.12186,1.12191,119000001.0
2006-05-22 03:04:00,1.12198,1.12205,1.12193,1.12193,140100001.0
2006-05-22 03:05:00,1.12197,1.1221,1.12197,1.12202,90400000.0
2006-05-22 03:06:00,1.12205,1.1221,1.12205,1.1221,26300000.0
2006-05-22 03:07:00,1.1221,1.12218,1.1221,1.12218,27100000.0
2006-05-22 03:08:00,1.12222,1.12227,1.12215,1.12215,116000001.0
2006-05-22 03:09:00,1.1222,1.12227,1.12219,1.12227,99400000.0
2006-05-22 03:10:00,1.12228,1.12228,1.12228,1.12228,4000000.0
2006-05-22 03:11:00,1.12235,1.12235,1.12225,1.12225,5100000.0
2006-05-22 03:12:00,1.12231,1.12234,1.12218,1.12218,131100000.0
2006-05-22 03:13:00,1.1223,1.1223,1.12192,1.12205,131399998.0
2006-05-22 03:14:00,1.12198,1.12198,1.12185,1.12185,104800001.0
2006-05-22 03:15:00,1.12185,1.12194,1.12178,1.12178,15600000.0
2006-05-22 03:16:00,1.1218,1.12188,1.1218,1.12188,36800001.0
2006-05-22 03:17:00,1.1218,1.12185,1.12171,1.12175,18500000.0
2006-05-22 03:18:00,1.12182,1.12182,1.12157,1.12171,139000001.0
2006-05-22 03:19:00,1.12164,1.12167,1.12163,1.12163,12400000.0
2006-05-22 03:20:00,1.12161,1.12161,1.12154,1.12154,25500001.0
2006-05-22 03:21:00,1.12153,1.12155,1.12145,1.12155,73599999.0
2006-05-22 03:22:00,1.12154,1.12158,1.1215,1.12153,106700002.0
2006-05-22 03:23:00,1.12144,1.12157,1.12134,1.12134,113100003.0
2006-05-22 03:24:00,1.12134,1.12154,1.12134,1.12152,60000000.0
2006-05-22 03:25:00,1.1215,1.12155,1.12145,1.12153,78900000.0
2006-05-22 03:26:00,1.12153,1.12155,1.12145,1.1215,109799998.0
2006-05-22 03:27:00,1.12148,1.1215,1.12148,1.1215,46200000.0
2006-05-22 03:28:00,1.1215,1.1215,1.1215,1.1215,30400000.0
2006-05-22 03:29:00,1.12152,1.12156,1.12143,1.12144,112400001.0
2006-05-22 03:30:00,1.12152,1.1216,1.12145,1.12145,136799998.0
2006-05-22 03:31:00,1.12145,1.1215,1.1214,1.1215,45900000.0
2006-05-22 03:32:00,1.12152,1.12158,1.12146,1.12146,142600000.0
2006-05-22 03:33:00,1.12157,1.12157,1.12146,1.12155,18100000.0
2006-05-22 03:34:00,1.12151,1.12161,1.12143,1.12157,146399998.0
2006-05-22 03:35:00,1.12143,1.12147,1.12139,1.12147,53900000.0
2006-05-22 03:36:00,1.12142,1.12149,1.12142,1.12149,32900000.0
2006-05-22 03:37:00,1.1214,1.1214,1.1214,1.1214,5600000.0
2006-05-22 03:38:00,1.12138,1.12152,1.12138,1.12152,21500001.0
2006-05-22 03:39:00,1.12146,1.12148,1.12143,1.12148,43600000.0
2006-05-22 03:40:00,1.12145,1.12155,1.12145,1.1215,77599997.0
2006-05-22 03:41:00,1.1215,1.12155,1.12145,1.12155,119100002.0
2006-05-22 03:42:00,1.12145,1.1215,1.12145,1.1215,51200001.0
2006-05-22 03:43:00,1.12155,1.12155,1.12142,1.12142,92899998.0
2006-05-22 03:44:00,1.12153,1.12162,1.12144,1.12144,66200000.0
2006-05-22 03:45:00,1.12143,1.12143,1.12126,1.12126,133000000.0
2006-05-22 03:46:00,1.1213,1.12133,1.1213,1.12133,25500000.0
2006-05-22 03:47:00,1.12133,1.12133,1.12125,1.1213,58500000.0
2006-05-22 03:48:00,1.12125,1.12134,1.12125,1.12133,93299999.0
2006-05-22 03:49:00,1.12137,1.12137,1.12127,1.12127,86100000.0
2006-05-22 03:50:00,1.12125,1.12135,1.12125,1.12135,16100000.0
2006-05-22 03:51:00,1.12137,1.12138,1.12131,1.12138,37799999.0
2006-05-22 03:52:00,1.12132,1.12132,1.12128,1.12128,17000000.0
2006-05-22 03:53:00,1.12137,1.12138,1.12133,1.12137,78400001.0
2006-05-22 03:54:00,1.12137,1.12152,1.12137,1.12143,56800000.0
2006-05-22 03:55:00,1.12142,1.12145,1.12131,1.12131,55500000.0
2006-05-22 03:56:00,1.12121,1.1214,1.12121,1.12132,46400000.0
2006-05-22 03:57:00,1.1214,1.1214,1.1214,1.1214,1300000.0
2006-05-22 03:58:00,1.1213,1.12145,1.1213,1.12145,48499999.0
2006-05-22 03:59:00,1.12145,1.12145,1.12145,1.12145,3200000.0
2006-05-22 04:00:00,1.12123,1.12123,1.12122,1.12122,13800000.0
2006-05-22 04:01:00,1.12108,1.12108,1.12101,1.12101,45999999.0
2006-05-22 04:02:00,1.12112,1.12112,1.12108,1.12108,31900000.0
2006-05-22 04:03:00,1.12099,1.12101,1.12099,1.12101,1600000.0
2006-05-22 04:04:00,1.12115,1.12115,1.12105,1.12105,43900001.0
2006-05-22 04:05:00,1.1211,1.1211,1.1211,1.1211,12700000.0
2006-05-22 04:06:00,1.12112,1.12112,1.12102,1.1211,5600000.0
2006-05-22 04:07:00,1.1211,1.12115,1.12105,1.12115,28200000.0
2006-05-22 04:08:00,1.12105,1.1211,1.12105,1.1211,5600000.0
2006-05-22 04:09:00,1.12112,1.12115,1.1211,1.12113,32900000.0
2006-05-22 04:10:00,1.12105,1.1211,1.121,1.1211,194800002.0
2006-05-22 04:11:00,1.12105,1.1211,1.12105,1.1211,13600000.0
2006-05-22 04:12:00,1.12112,1.12115,1.12105,1.1211,154899999.0
2006-05-22 04:13:00,1.12115,1.12115,1.1211,1.1211,62099999.0
2006-05-22 04:14:00,1.1211,1.12115,1.12105,1.12105,100200000.0
2006-05-22 04:15:00,1.12109,1.12116,1.12109,1.12116,11200000.0
2006-05-22 04:16:00,1.12111,1.12114,1.12111,1.12114,38000002.0
2006-05-22 04:17:00,1.121,1.12108,1.121,1.12108,10400000.0
2006-05-22 04:18:00,1.1211,1.12112,1.1211,1.12112,44300000.0
2006-05-22 04:19:00,1.12105,1.12115,1.1209,1.1209,20000000.0
2006-05-22 04:20:00,1.12115,1.12115,1.1211,1.1211,4300000.0
2006-05-22 04:21:00,1.12105,1.1211,1.121,1.12108,122000002.0
2006-05-22 04:22:00,1.12105,1.12115,1.12102,1.12112,207299998.0
2006-05-22 04:23:00,1.1211,1.1211,1.12105,1.12105,113200000.0
2006-05-22 04:24:00,1.12105,1.12115,1.12105,1.12105,47900000.0
2006-05-22 04:25:00,1.12114,1.12116,1.12114,1.12116,6400000.0
2006-05-22 04:26:00,1.12115,1.12115,1.12115,1.12115,17000000.0
2006-05-22 04:27:00,1.1212,1.12128,1.1212,1.12128,17300000.0
2006-05-22 04:28:00,1.12122,1.1213,1.12115,1.12123,133499996.0
2006-05-22 04:29:00,1.1214,1.12183,1.1214,1.12176,135800002.0
2006-05-22 04:30:00,1.12176,1.12198,1.1216,1.12198,53200000.0
2006-05-22 04:31:00,1.12205,1.12205,1.12195,1.122,52700001.0
2006-05-22 04:32:00,1.12189,1.122,1.12189,1.12199,77399999.0
2006-05-22 04:33:00,1.12195,1.122,1.1219,1.12195,100599998.0
2006-05-22 04:34:00,1.122,1.12205,1.12195,1.122,116799998.0
2006-05-22 04:35:00,1.12202,1.12202,1.122,1.122,31100000.0
2006-05-22 04:36:00,1.12197,1.12205,1.12197,1.12205,74400001.0
2006-05-22 04:37:00,1.122,1.12202,1.122,1.12202,45100001.0
2006-05-22 04:38:00,1.122,1.1221,1.122,1.12209,108399999.0
2006-05-22 04:39:00,1.12208,1.1221,1.12208,1.1221,50000001.0
2006-05-22 04:40:00,1.12208,1.1221,1.12205,1.12205,62000000.0
2006-05-22 04:41:00,1.1221,1.1221,1.12205,1.12205,66700000.0
2006-05-22 04:42:00,1.12206,1.12218,1.12206,1.12212,181400000.0
2006-05-22 04:43:00,1.1221,1.12227,1.1221,1.1222,163700003.0
2006-05-22 04:44:00,1.12222,1.12229,1.12222,1.12229,80599999.0
2006-05-22 04:45:00,1.12223,1.12223,1.1221,1.12213,86100001.0
2006-05-22 04:46:00,1.1222,1.12223,1.12215,1.1222,115799999.0
2006-05-22 04:47:00,1.12217,1.12229,1.1221,1.12215,49600001.0
2006-05-22 04:48:00,1.12221,1.12227,1.12219,1.12227,50299999.0
2006-05-22 04:49:00,1.1222,1.1222,1.12213,1.12215,109700002.0
2006-05-22 04:50:00,1.12215,1.12225,1.12215,1.12215,40900000.0
2006-05-22 04:51:00,1.12225,1.12225,1.12215,1.1222,79400001.0
2006-05-22 04:52:00,1.12222,1.12226,1.12213,1.12224,28400001.0
2006-05-22 04:53:00,1.12227,1.12235,1.12225,1.1223,86200001.0
2006-05-22 04:54:00,1.1223,1.12233,1.12225,1.1223,101599997.0
2006-05-22 04:55:00,1.12225,1.12235,1.12225,1.12232,84800000.0
2006-05-22 04:56:00,1.12225,1.12235,1.12223,1.1223,108899999.0
2006-05-22 04:57:00,1.12238,1.12238,1.12231,1.12232,74100001.0
2006-05-22 04:58:00,1.12233,1.12237,1.12233,1.12237,28099999.0
2006-05-22 04:59:00,1.12238,1.12246,1.12236,1.12238,167000002.0
2006-05-22 05:00:00,1.12229,1.12229,1.12211,1.12211,38000002.0
2006-05-22 05:01:00,1.1221,1.1221,1.12205,1.1221,77800000.0
2006-05-22 05:02:00,1.1221,1.12218,1.12203,1.1221,144500002.0
2006-05-22 05:03:00,1.12212,1.12215,1.12212,1.12215,47100000.0
2006-05-22 05:04:00,1.12205,1.12215,1.12205,1.1221,49800000.0
2006-05-22 05:05:00,1.12209,1.12209,1.12204,1.12208,55000002.0
2006-05-22 05:06:00,1.122,1.122,1.122,1.122,3200000.0
2006-05-22 05:07:00,1.12211,1.12212,1.12201,1.1221,101900002.0
2006-05-22 05:08:00,1.1221,1.1221,1.1221,1.1221,3200000.0
2006-05-22 05:09:00,1.12212,1.12222,1.12205,1.12205,92699999.0
2006-05-22 05:10:00,1.12206,1.12215,1.12206,1.1221,129499999.0
2006-05-22 05:11:00,1.12212,1.12212,1.12205,1.12205,38199999.0
2006-05-22 05:12:00,1.12213,1.12217,1.12213,1.12217,89299999.0
2006-05-22 05:13:00,1.12207,1.12211,1.12204,1.12208,44799999.0
2006-05-22 05:14:00,1.1221,1.1221,1.12199,1.12202,66900001.0
2006-05-22 05:15:00,1.12195,1.122,1.12193,1.12193,113199999.0
2006-05-22 05:16:00,1.12205,1.12208,1.12195,1.12195,138699999.0
2006-05-22 05:17:00,1.122,1.12203,1.12195,1.12195,26400000.0
2006-05-22 05:18:00,1.12197,1.12203,1.12193,1.12193,104600001.0
2006-05-22 05:19:00,1.12193,1.12193,1.1219,1.1219,17000000.0
2006-05-22 05:20:00,1.1219,1.12199,1.12188,1.12198,134000001.0
2006-05-22 05:21:00,1.122,1.122,1.122,1.122,62200001.0
2006-05-22 05:22:00,1.122,1.122,1.12195,1.122,31899999.0
2006-05-22 05:23:00,1.122,1.12209,1.122,1.122,75700001.0
2006-05-22 05:24:00,1.12209,1.12209,1.12206,1.12206,56000000.0
2006-05-22 05:25:00,1.12212,1.12218,1.12212,1.12218,62200001.0
2006-05-22 05:26:00,1.12219,1.12221,1.12209,1.12209,43099999.0
2006-05-22 05:27:00,1.12209,1.12216,1.12209,1.12216,104099998.0
2006-05-22 05:28:00,1.12217,1.12245,1.12217,1.12245,93400000.0
2006-05-22 05:29:00,1.1224,1.1224,1.12235,1.12237,96199998.0
2006-05-22 05:30:00,1.12229,1.12241,1.12228,1.1223,60900002.0
2006-05-22 05:31:00,1.1223,1.12235,1.12222,1.1223,74899999.0
2006-05-22 05:32:00,1.12235,1.12235,1.12235,1.12235,59900002.0
2006-05-22 05:33:00,1.1223,1.1223,1.1223,1.1223,21400000.0
2006-05-22 05:34:00,1.12225,1.1223,1.12223,1.12223,53500000.0
2006-05-22 05:35:00,1.1223,1.1223,1.12228,1.12228,52800001.0
2006-05-22 05:36:00,1.12218,1.12223,1.12212,1.12223,110200000.0
2006-05-22 05:37:00,1.12212,1.12221,1.12207,1.12221,39600000.0
2006-05-22 05:38:00,1.1222,1.12225,1.1221,1.1221,24100000.0
2006-05-22 05:39:00,1.12222,1.12232,1.12222,1.12227,179300003.0
2006-05-22 05:40:00,1.12219,1.12232,1.12218,1.12228,64799999.0
2006-05-22 05:41:00,1.12231,1.12231,1.12224,1.12227,83100001.0
2006-05-22 05:42:00,1.12225,1.12225,1.1222,1.1222,50999998.0
2006-05-22 05:43:00,1.12212,1.12228,1.12212,1.12228,7200000.0
2006-05-22 05:44:00,1.12215,1.12225,1.12215,1.12218,89000000.0
2006-05-22 05:45:00,1.1221,1.12225,1.1221,1.12215,146499998.0
2006-05-22 05:46:00,1.1222,1.12225,1.1222,1.12225,2900000.0
2006-05-22 05:47:00,1.12218,1.12218,1.12205,1.12212,116900002.0
2006-05-22 05:48:00,1.12209,1.12216,1.12209,1.12216,7200000.0
2006-05-22 05:49:00,1.1222,1.12223,1.1222,1.12223,69200002.0
2006-05-22 05:50:00,1.12215,1.12223,1.12215,1.1222,79699998.0
2006-05-22 05:51:00,1.1221,1.12225,1.1221,1.12215,27500000.0
2006-05-22 05:52:00,1.12225,1.12225,1.12212,1.12212,116400001.0
2006-05-22 05:53:00,1.12218,1.12225,1.1221,1.12225,112599999.0
2006-05-22 05:54:00,1.12225,1.12225,1.1222,1.1222,11000000.0
2006-05-22 05:55:00,1.1222,1.12222,1.12215,1.12222,45300000.0
2006-05-22 05:56:00,1.12217,1.1222,1.12217,1.1222,24300000.0
2006-05-22 05:57:00,1.12215,1.1222,1.12215,1.1222,143899999.0
2006-05-22 05:58:00,1.1222,1.12225,1.12215,1.12215,89200002.0
2006-05-22 05:59:00,1.12215,1.12215,1.12215,1.12215,7100000.0
2006-05-22 06:00:00,1.12218,1.12218,1.12215,1.12218,58700002.0
2006-05-22 06:01:00,1.1222,1.12225,1.1221,1.1222,62599999.0
2006-05-22 06:02:00,1.12217,1.12228,1.12212,1.12216,47899999.0
2006-05-22 06:03:00,1.12215,1.12223,1.12215,1.1222,75699999.0
2006-05-22 06:04:00,1.12217,1.1222,1.12215,1.12215,59000001.0
2006-05-22 06:05:00,1.12225,1.12225,1.12213,1.12215,16700000.0
2006-05-22 06:06:00,1.12222,1.12227,1.12221,1.12223,34300000.0
2006-05-22 06:07:00,1.12235,1.12235,1.12225,1.12227,123499999.0
2006-05-22 06:08:00,1.1223,1.12235,1.12228,1.12232,127699999.0
2006-05-22 06:09:00,1.1223,1.1223,1.12225,1.12225,39100000.0
2006-05-22 06:10:00,1.12238,1.12238,1.1222,1.12233,104100001.0
2006-05-22 06:11:00,1.12225,1.12235,1.12225,1.12228,129799998.0
2006-05-22 06:12:00,1.12228,1.1223,1.1222,1.1222,37500000.0
2006-05-22 06:13:00,1.12225,1.1223,1.12225,1.1223,7200000.0
2006-05-22 06:14:00,1.1223,1.1223,1.12225,1.1223,40100000.0
2006-05-22 06:15:00,1.1223,1.12235,1.12223,1.12235,81499999.0
2006-05-22 06:16:00,1.1223,1.12235,1.12225,1.12233,162900001.0
2006-05-22 06:17:00,1.1223,1.12235,1.12225,1.1223,70200000.0
2006-05-22 06:18:00,1.12232,1.12237,1.12225,1.1223,121500000.0
2006-05-22 06:19:00,1.12235,1.12235,1.12227,1.1223,70499999.0
2006-05-22 06:20:00,1.12231,1.12249,1.12231,1.12249,72099999.0
2006-05-22 06:21:00,1.12242,1.12244,1.12231,1.12233,70000001.0
2006-05-22 06:22:00,1.12234,1.12241,1.12232,1.12241,10500000.0
2006-05-22 06:23:00,1.12235,1.1224,1.12235,1.1224,102300000.0
2006-05-22 06:24:00,1.1224,1.12243,1.12235,1.1224,88300000.0
2006-05-22 06:25:00,1.12235,1.12235,1.1222,1.1222,46200000.0
2006-05-22 06:26:00,1.12238,1.12248,1.12235,1.12235,40399999.0
2006-05-22 06:27:00,1.12241,1.12245,1.12239,1.12245,69400001.0
2006-05-22 06:28:00,1.12245,1.12255,1.1224,1.1224,54100001.0
2006-05-22 06:29:00,1.12247,1.12268,1.12247,1.12253,132000001.0
2006-05-22 06:30:00,1.12252,1.12263,1.12252,1.12263,55999999.0
2006-05-22 06:31:00,1.12262,1.12278,1.1226,1.12273,70599999.0
2006-05-22 06:32:00,1.12282,1.12291,1.12277,1.12281,99900000.0
2006-05-22 06:33:00,1.12287,1.12302,1.12287,1.12291,41800000.0
2006-05-22 06:34:00,1.12298,1.123,1.12297,1.123,89200001.0
2006-05-22 06:35:00,1.12294,1.12299,1.12284,1.12287,95599999.0
2006-05-22 06:36:00,1.1228,1.12283,1.12279,1.12283,12500000.0
2006-05-22 06:37:00,1.1228,1.12282,1.12275,1.1228,106399996.0
2006-05-22 06:38:00,1.12288,1.12288,1.1228,1.1228,66599999.0
2006-05-22 06:39:00,1.1228,1.12306,1.1228,1.12306,88800002.0
2006-05-22 06:40:00,1.12315,1.12315,1.12305,1.12313,101200002.0
2006-05-22 06:41:00,1.1231,1.12312,1.12303,1.1231,46299999.0
2006-05-22 06:42:00,1.12309,1.12309,1.12297,1.12302,71300001.0
2006-05-22 06:43:00,1.12295,1.123,1.12295,1.123,55800000.0
2006-05-22 06:44:00,1.12289,1.12289,1.12278,1.12278,40599999.0
2006-05-22 06:45:00,1.1228,1.12285,1.12275,1.12275,26500000.0
2006-05-22 06:46:00,1.12285,1.12285,1.12275,1.12275,52999999.0
2006-05-22 06:47:00,1.12275,1.12283,1.12273,1.12279,119900002.0
2006-05-22 06:48:00,1.12282,1.12285,1.12272,1.12277,82000000.0
2006-05-22 06:49:00,1.12265,1.12265,1.12265,1.12265,800000.0
2006-05-22 06:50:00,1.1227,1.12272,1.12265,1.1227,108200000.0
2006-05-22 06:51:00,1.12268,1.1227,1.1224,1.1227,29400000.0
2006-05-22 06:52:00,1.1227,1.12275,1.1226,1.12265,162700003.0
2006-05-22 06:53:00,1.12268,1.12268,1.12268,1.12268,14500000.0
2006-05-22 06:54:00,1.1227,1.1227,1.1227,1.1227,24800000.0
2006-05-22 06:55:00,1.12275,1.12275,1.1227,1.1227,90400000.0
2006-05-22 06:56:00,1.1227,1.12275,1.1227,1.1227,63100000.0
2006-05-22 06:57:00,1.1227,1.1227,1.12265,1.12265,47399998.0
2006-05-22 06:58:00,1.12259,1.12259,1.12251,1.12251,35200001.0
2006-05-22 06:59:00,1.12229,1.1225,1.12229,1.12247,140200001.0
2006-05-22 07:00:00,1.12245,1.1225,1.12245,1.12245,64899999.0
2006-05-22 07:01:00,1.12243,1.12253,1.12237,1.12237,157300000.0
2006-05-22 07:02:00,1.12255,1.12257,1.12255,1.12257,25199999.0
2006-05-22 07:03:00,1.12285,1.12285,1.12275,1.1228,79299998.0
2006-05-22 07:04:00,1.12275,1.1228,1.1227,1.1228,144600000.0
2006-05-22 07:05:00,1.12272,1.1228,1.12272,1.1228,7200000.0
2006-05-22 07:06:00,1.12275,1.12289,1.12257,1.12279,172799998.0
2006-05-22 07:07:00,1.12284,1.12292,1.12284,1.1229,40600002.0
2006-05-22 07:08:00,1.12292,1.12292,1.12288,1.12288,32100000.0
2006-05-22 07:09:00,1.12282,1.12289,1.12275,1.12275,139500001.0
2006-05-22 07:10:00,1.12284,1.12288,1.12284,1.12288,57400002.0
2006-05-22 07:11:00,1.12292,1.12292,1.12282,1.12282,21500000.0
2006-05-22 07:12:00,1.12275,1.12285,1.12275,1.12278,121300001.0
2006-05-22 07:13:00,1.1228,1.12285,1.12272,1.1228,97900000.0
2006-05-22 07:14:00,1.12275,1.1228,1.12275,1.12277,114000001.0
2006-05-22 07:15:00,1.12277,1.12283,1.12277,1.1228,42500000.0
2006-05-22 07:16:00,1.1228,1.12285,1.1227,1.12275,47800000.0
2006-05-22 07:17:00,1.12277,1.1228,1.12277,1.1228,23899999.0
2006-05-22 07:18:00,1.12282,1.12301,1.12282,1.123,71200000.0
2006-05-22 07:19:00,1.12288,1.12297,1.12282,1.12297,110100003.0
2006-05-22 07:20:00,1.12288,1.12301,1.12288,1.12292,60100000.0
2006-05-22 07:21:00,1.12288,1.12297,1.12287,1.12297,86999999.0
2006-05-22 07:22:00,1.12295,1.123,1.12295,1.123,60999999.0
2006-05-22 07:23:00,1.123,1.123,1.123,1.123,6700000.0
2006-05-22 07:24:00,1.12303,1.12303,1.12295,1.12295,7400000.0
2006-05-22 07:25:00,1.123,1.12305,1.12295,1.12295,78000001.0
2006-05-22 07:26:00,1.12296,1.12296,1.12286,1.12286,53700001.0
2006-05-22 07:27:00,1.1229,1.1229,1.12288,1.12288,6400000.0
2006-05-22 07:28:00,1.12285,1.12298,1.12285,1.1229,161800001.0
2006-05-22 07:29:00,1.12293,1.12297,1.12278,1.12297,78600001.0
2006-05-22 07:30:00,1.12295,1.12295,1.12295,1.12295,33000000.0
2006-05-22 07:31:00,1.12298,1.12302,1.12288,1.12292,69499999.0
2006-05-22 07:32:00,1.12295,1.12295,1.1229,1.1229,25300000.0
2006-05-22 07:33:00,1.1229,1.12292,1.12285,1.1229,59500002.0
2006-05-22 07:34:00,1.12283,1.12289,1.12279,1.12289,60300000.0
2006-05-22 07:35:00,1.12285,1.12295,1.12285,1.1229,28490000.0
2006-05-22 07:36:00,1.12285,1.12295,1.12282,1.12288,126700001.0
2006-05-22 07:37:00,1.1229,1.1229,1.1229,1.1229,3200000.0
2006-05-22 07:38:00,1.12295,1.12295,1.12285,1.1229,34799999.0
2006-05-22 07:39:00,1.12287,1.12295,1.12287,1.12295,66300001.0
2006-05-22 07:40:00,1.12293,1.12298,1.1229,1.12296,58600000.0
2006-05-22 07:41:00,1.1229,1.12293,1.12289,1.12292,79900000.0
2006-05-22 07:42:00,1.12297,1.12305,1.12295,1.12305,77700001.0
2006-05-22 07:43:00,1.12316,1.12316,1.12314,1.12314,43099999.0
2006-05-22 07:44:00,1.1233,1.12335,1.1232,1.12335,206400006.0
2006-05-22 07:45:00,1.12322,1.12337,1.12322,1.12335,104000001.0
2006-05-22 07:46:00,1.12326,1.12358,1.12322,1.12358,96600001.0
2006-05-22 07:47:00,1.1234,1.1234,1.12335,1.12335,14500000.0
2006-05-22 07:48:00,1.1232,1.12324,1.12312,1.12312,77500000.0
2006-05-22 07:49:00,1.12314,1.12322,1.12308,1.12312,93599999.0
2006-05-22 07:50:00,1.12312,1.12319,1.12302,1.12302,78700000.0
2006-05-22 07:51:00,1.12298,1.12306,1.12291,1.12297,140500000.0
2006-05-22 07:52:00,1.12304,1.12319,1.12303,1.12303,81800000.0
2006-05-22 07:53:00,1.1231,1.1231,1.1231,1.1231,33000000.0
2006-05-22 07:54:00,1.1231,1.12315,1.12305,1.12305,61400000.0
2006-05-22 07:55:00,1.12318,1.12335,1.12318,1.12335,83600000.0
2006-05-22 07:56:00,1.12333,1.12344,1.12333,1.12338,64800001.0
2006-05-22 07:57:00,1.12329,1.12329,1.12319,1.12319,46600000.0
2006-05-22 07:58:00,1.12304,1.12304,1.12281,1.12285,53100000.0
2006-05-22 07:59:00,1.1227,1.1227,1.12255,1.12255,46900000.0
2006-05-22 08:00:00,1.12248,1.12261,1.12234,1.1224,89400003.0
2006-05-22 08:01:00,1.12236,1.12254,1.12236,1.12254,23900000.0
2006-05-22 08:02:00,1.12255,1.12265,1.12255,1.1226,22200000.0
2006-05-22 08:03:00,1.12251,1.12251,1.12233,1.12248,121500004.0
2006-05-22 08:04:00,1.12247,1.1225,1.12239,1.12247,75200000.0
2006-05-22 08:05:00,1.12243,1.12263,1.12235,1.12263,140900001.0
2006-05-22 08:06:00,1.12273,1.12273,1.12264,1.12267,94000002.0
2006-05-22 08:07:00,1.12262,1.12268,1.12258,1.12268,173200000.0
2006-05-22 08:08:00,1.12267,1.12276,1.12259,1.12276,92599999.0
2006-05-22 08:09:00,1.12276,1.1228,1.12267,1.12278,80600000.0
2006-05-22 08:10:00,1.1229,1.12295,1.1228,1.12295,143600001.0
2006-05-22 08:11:00,1.12287,1.12291,1.1227,1.12291,78200001.0
2006-05-22 08:12:00,1.12289,1.12325,1.12289,1.12325,38400001.0
2006-05-22 08:13:00,1.12338,1.12356,1.12327,1.12337,88099999.0
2006-05-22 08:14:00,1.12338,1.12348,1.12331,1.12348,129400001.0
2006-05-22 08:15:00,1.12346,1.12346,1.12328,1.12328,125500002.0
2006-05-22 08:16:00,1.12341,1.12344,1.12341,1.12344,13700000.0
2006-05-22 08:17:00,1.12358,1.12358,1.12348,1.12349,93100002.0
2006-05-22 08:18:00,1.12346,1.12346,1.12335,1.12335,66000003.0
2006-05-22 08:19:00,1.12335,1.12347,1.12335,1.12335,66100000.0
2006-05-22 08:20:00,1.12335,1.12355,1.12335,1.12355,120099998.0
2006-05-22 08:21:00,1.12372,1.12423,1.12372,1.12423,62200000.0
2006-05-22 08:22:00,1.12422,1.12422,1.12406,1.12408,50499999.0
2006-05-22 08:23:00,1.12425,1.12425,1.12408,1.12418,88600001.0
2006-05-22 08:24:00,1.12423,1.12434,1.12423,1.12423,100300000.0
2006-05-22 08:25:00,1.12428,1.12441,1.12428,1.12439,78399999.0
2006-05-22 08:26:00,1.12438,1.12458,1.12424,1.12458,47400000.0
2006-05-22 08:27:00,1.12446,1.12454,1.12431,1.12438,78599999.0
2006-05-22 08:28:00,1.1243,1.1243,1.1243,1.1243,2400000.0
2006-05-22 08:29:00,1.1243,1.1243,1.1242,1.1242,30300000.0
2006-05-22 08:30:00,1.12423,1.12433,1.12423,1.1243,37700000.0
2006-05-22 08:31:00,1.12433,1.12433,1.12425,1.1243,143599998.0
2006-05-22 08:32:00,1.12435,1.12435,1.12423,1.1243,82300000.0
2006-05-22 08:33:00,1.12425,1.12435,1.12425,1.12435,51700002.0
2006-05-22 08:34:00,1.12427,1.12427,1.12412,1.12419,93600000.0
2006-05-22 08:35:00,1.12416,1.12421,1.12404,1.12418,60199999.0
2006-05-22 08:36:00,1.12408,1.12425,1.12406,1.12407,125699996.0
2006-05-22 08:37:00,1.1243,1.1243,1.12417,1.12421,114700003.0
2006-05-22 08:38:00,1.12437,1.12449,1.12437,1.12446,47200000.0
2006-05-22 08:39:00,1.12445,1.12455,1.12445,1.1245,36300001.0
2006-05-22 08:40:00,1.12447,1.1245,1.12447,1.1245,35200000.0
2006-05-22 08:41:00,1.1245,1.12455,1.1244,1.1244,83299999.0
2006-05-22 08:42:00,1.12445,1.1245,1.12445,1.1245,64800001.0
2006-05-22 08:43:00,1.12458,1.12459,1.12453,1.12455,64800002.0
2006-05-22 08:44:00,1.12468,1.12477,1.12454,1.1246,137000000.0
2006-05-22 08:45:00,1.12453,1.12468,1.12453,1.12468,146500000.0
2006-05-22 08:46:00,1.12474,1.12478,1.12474,1.12478,11800000.0
2006-05-22 08:47:00,1.12495,1.12498,1.12495,1.12498,22400000.0
2006-05-22 08:48:00,1.12542,1.12553,1.12542,1.12553,48700002.0
2006-05-22 08:49:00,1.12582,1.12583,1.1257,1.12572,60300000.0
2006-05-22 08:50:00,1.12577,1.12586,1.12577,1.12579,111700000.0
2006-05-22 08:51:00,1.1257,1.1257,1.1257,1.1257,23900000.0
2006-05-22 08:52:00,1.1257,1.12572,1.1257,1.12572,54400002.0
2006-05-22 08:53:00,1.1257,1.12575,1.12565,1.12568,75900000.0
2006-05-22 08:54:00,1.12565,1.12575,1.12565,1.12575,155400000.0
2006-05-22 08:55:00,1.12564,1.12564,1.12527,1.12532,100700000.0
2006-05-22 08:56:00,1.12532,1.12542,1.12521,1.12521,111800000.0
2006-05-22 08:57:00,1.12513,1.12521,1.12502,1.12517,173200001.0
2006-05-22 08:58:00,1.12528,1.12546,1.12521,1.12546,30000000.0
2006-05-22 08:59:00,1.1255,1.12555,1.1255,1.1255,76400000.0
2006-05-22 09:00:00,1.12555,1.12577,1.12555,1.12566,72799998.0
2006-05-22 09:01:00,1.12572,1.1258,1.12545,1.12545,99999998.0
2006-05-22 09:02:00,1.12535,1.12548,1.12533,1.12543,142200001.0
2006-05-22 09:03:00,1.12527,1.12535,1.12517,1.12535,88299998.0
2006-05-22 09:04:00,1.12538,1.12538,1.1253,1.12538,52300000.0
2006-05-22 09:05:00,1.12543,1.12548,1.1254,1.1254,53900002.0
2006-05-22 09:06:00,1.12531,1.12551,1.1253,1.12551,60699999.0
2006-05-22 09:07:00,1.12558,1.12558,1.12553,1.12553,44800000.0
2006-05-22 09:08:00,1.12551,1.12563,1.12548,1.12563,45000000.0
2006-05-22 09:09:00,1.12555,1.1256,1.12555,1.12559,39000000.0
2006-05-22 09:10:00,1.12555,1.12566,1.12555,1.12555,136800003.0
2006-05-22 09:11:00,1.12555,1.12576,1.12555,1.12576,119300003.0
2006-05-22 09:12:00,1.12587,1.12608,1.12587,1.12602,65599998.0
2006-05-22 09:13:00,1.12615,1.1262,1.12615,1.1262,21000000.0
2006-05-22 09:14:00,1.12646,1.1265,1.12627,1.12632,48800000.0
2006-05-22 09:15:00,1.12624,1.12624,1.12597,1.12597,37800000.0
2006-05-22 09:16:00,1.12595,1.12595,1.12583,1.12588,71000000.0
2006-05-22 09:17:00,1.12591,1.12612,1.12591,1.12604,133699998.0
2006-05-22 09:18:00,1.12596,1.12596,1.12592,1.12592,18599999.0
2006-05-22 09:19:00,1.1259,1.12613,1.1259,1.12599,77700000.0
2006-05-22 09:20:00,1.12609,1.12621,1.12602,1.12614,89600001.0
2006-05-22 09:21:00,1.12605,1.12605,1.12569,1.12578,48700001.0
2006-05-22 09:22:00,1.12595,1.12602,1.12595,1.12602,5800000.0
2006-05-22 09:23:00,1.12619,1.12652,1.12619,1.1264,68899998.0
2006-05-22 09:24:00,1.12647,1.12651,1.12636,1.12636,120000002.0
2006-05-22 09:25:00,1.1264,1.12658,1.1264,1.12658,67900000.0
2006-05-22 09:26:00,1.12653,1.12653,1.12647,1.12647,8200000.0
2006-05-22 09:27:00,1.12644,1.12653,1.12644,1.12648,42599998.0
2006-05-22 09:28:00,1.12652,1.12652,1.12641,1.12642,49100000.0
2006-05-22 09:29:00,1.12638,1.12645,1.12638,1.12645,31200000.0
2006-05-22 09:30:00,1.12637,1.12648,1.12632,1.12632,56300001.0
2006-05-22 09:31:00,1.12643,1.12647,1.12632,1.12639,102300000.0
2006-05-22 09:32:00,1.12636,1.12641,1.12633,1.12633,10500000.0
2006-05-22 09:33:00,1.12618,1.12618,1.12612,1.12612,5200000.0
2006-05-22 09:34:00,1.12591,1.12591,1.12589,1.12589,22299999.0
2006-05-22 09:35:00,1.12586,1.12586,1.12568,1.12578,112300001.0
2006-05-22 09:36:00,1.12578,1.12583,1.12562,1.12564,99299999.0
2006-05-22 09:37:00,1.12547,1.12553,1.12537,1.12537,63500001.0
2006-05-22 09:38:00,1.12535,1.12535,1.12519,1.12528,113500001.0
2006-05-22 09:39:00,1.1253,1.12535,1.12525,1.12532,64600000.0
2006-05-22 09:40:00,1.1253,1.12535,1.1253,1.12535,34299999.0
2006-05-22 09:41:00,1.12522,1.1253,1.12522,1.12525,54000000.0
2006-05-22 09:42:00,1.12535,1.12535,1.12527,1.12535,41700002.0
2006-05-22 09:43:00,1.12523,1.12523,1.12507,1.12507,69299999.0
2006-05-22 09:44:00,1.12495,1.12505,1.12495,1.125,81600000.0
2006-05-22 09:45:00,1.12499,1.12507,1.12499,1.12504,108000002.0
2006-05-22 09:46:00,1.12495,1.12495,1.1249,1.1249,17400000.0
2006-05-22 09:47:00,1.1247,1.12486,1.1247,1.12482,77500000.0
2006-05-22 09:48:00,1.12477,1.12486,1.12477,1.12481,72200000.0
2006-05-22 09:49:00,1.1249,1.12501,1.12478,1.12478,78500000.0
2006-05-22 09:50:00,1.12482,1.12497,1.12472,1.12472,136200002.0
2006-05-22 09:51:00,1.12506,1.12531,1.12506,1.12531,62500001.0
2006-05-22 09:52:00,1.12524,1.12534,1.12524,1.12524,61200000.0
2006-05-22 09:53:00,1.12532,1.12534,1.12526,1.12526,57900001.0
2006-05-22 09:54:00,1.12522,1.12524,1.1251,1.1251,93700001.0
2006-05-22 09:55:00,1.1251,1.12515,1.12505,1.12515,121400000.0
2006-05-22 09:56:00,1.12508,1.12508,1.12505,1.12508,58899999.0
2006-05-22 09:57:00,1.12507,1.12509,1.12497,1.12497,110699998.0
2006-05-22 09:58:00,1.12505,1.12523,1.12504,1.1251,97500000.0
2006-05-22 09:59:00,1.1251,1.12511,1.12504,1.12504,112199999.0
2006-05-22 10:00:00,1.12497,1.12507,1.12497,1.12507,129400000.0
2006-05-22 10:01:00,1.12512,1.12519,1.12486,1.12493,40500000.0
2006-05-22 10:02:00,1.12492,1.12504,1.12492,1.12504,213900007.0
2006-05-22 10:03:00,1.1251,1.1251,1.12492,1.12492,65000001.0
2006-05-22 10:04:00,1.12504,1.12504,1.12488,1.12502,66299999.0
2006-05-22 10:05:00,1.12503,1.12503,1.12494,1.12494,26200000.0
2006-05-22 10:06:00,1.12501,1.12512,1.12501,1.12512,34400000.0
2006-05-22 10:07:00,1.12508,1.12529,1.12508,1.12529,82299999.0
2006-05-22 10:08:00,1.12527,1.1253,1.12526,1.12526,76999999.0
2006-05-22 10:09:00,1.1252,1.12525,1.1252,1.12522,61700002.0
2006-05-22 10:10:00,1.12509,1.12509,1.12499,1.12508,74299999.0
2006-05-22 10:11:00,1.12505,1.12505,1.12488,1.12488,30300000.0
2006-05-22 10:12:00,1.12482,1.12501,1.12482,1.12501,36900000.0
2006-05-22 10:13:00,1.125,1.12505,1.125,1.12505,69100000.0
2006-05-22 10:14:00,1.125,1.12502,1.12495,1.125,68200000.0
2006-05-22 10:15:00,1.12505,1.12505,1.1249,1.12495,194200004.0
2006-05-22 10:16:00,1.12496,1.12506,1.1248,1.1248,238800009.0
2006-05-22 10:17:00,1.12503,1.12511,1.12502,1.12505,69590001.0
2006-05-22 10:18:00,1.12504,1.1251,1.12488,1.12488,135400002.0
2006-05-22 10:19:00,1.12485,1.12488,1.12477,1.12477,97300001.0
2006-05-22 10:20:00,1.12477,1.12492,1.1247,1.12492,110400001.0
2006-05-22 10:21:00,1.12481,1.12486,1.1246,1.12483,110399998.0
2006-05-22 10:22:00,1.12475,1.1248,1.12472,1.12473,163800001.0
2006-05-22 10:23:00,1.12465,1.12465,1.12447,1.1246,117000004.0
2006-05-22 10:24:00,1.12462,1.12462,1.12437,1.12442,148699999.0
2006-05-22 10:25:00,1.12437,1.12439,1.12424,1.12437,158600000.0
2006-05-22 10:26:00,1.12437,1.12437,1.12427,1.12427,65600000.0
2006-05-22 10:27:00,1.12433,1.12433,1.1243,1.1243,17200000.0
2006-05-22 10:28:00,1.12424,1.1243,1.12412,1.12416,147400000.0
2006-05-22 10:29:00,1.12408,1.12428,1.12408,1.12417,137900000.0
2006-05-22 10:30:00,1.12407,1.12407,1.12369,1.12369,62599999.0
2006-05-22 10:31:00,1.12377,1.12386,1.12377,1.12385,35300000.0
2006-05-22 10:32:00,1.12391,1.12413,1.12391,1.1241,135200002.0
2006-05-22 10:33:00,1.12413,1.12417,1.12413,1.12413,51400000.0
2006-05-22 10:34:00,1.1241,1.12419,1.1241,1.12412,132600002.0
2006-05-22 10:35:00,1.12403,1.12416,1.12403,1.12416,88800002.0
2006-05-22 10:36:00,1.12425,1.12425,1.12413,1.1242,141400000.0
2006-05-22 10:37:00,1.12423,1.12444,1.12411,1.12444,153200002.0
2006-05-22 10:38:00,1.12453,1.12453,1.12436,1.1244,131300000.0
2006-05-22 10:39:00,1.12445,1.12456,1.12438,1.12443,106900000.0
2006-05-22 10:40:00,1.12432,1.12445,1.12432,1.12436,88100001.0
2006-05-22 10:41:00,1.12435,1.12436,1.12426,1.12426,86900000.0
2006-05-22 10:42:00,1.12428,1.12428,1.12423,1.12428,40600001.0
2006-05-22 10:43:00,1.12425,1.12428,1.12418,1.12428,67500000.0
2006-05-22 10:44:00,1.12421,1.12429,1.12419,1.12424,154000002.0
2006-05-22 10:45:00,1.12425,1.12425,1.12418,1.1242,35900000.0
2006-05-22 10:46:00,1.12418,1.12428,1.12415,1.1242,136000001.0
2006-05-22 10:47:00,1.12408,1.12408,1.12397,1.124,43800000.0
2006-05-22 10:48:00,1.124,1.12407,1.12395,1.124,147600003.0
2006-05-22 10:49:00,1.12403,1.12405,1.1239,1.12405,124100001.0
2006-05-22 10:50:00,1.12404,1.12413,1.12397,1.12413,125899999.0
2006-05-22 10:51:00,1.12413,1.12415,1.12405,1.12415,115399999.0
2006-05-22 10:52:00,1.12408,1.1241,1.12402,1.12402,74200002.0
2006-05-22 10:53:00,1.12413,1.12415,1.12412,1.12415,87000000.0
2006-05-22 10:54:00,1.12413,1.12413,1.12392,1.12404,51600000.0
2006-05-22 10:55:00,1.12406,1.12418,1.12406,1.12406,102700000.0
2006-05-22 10:56:00,1.12405,1.12415,1.12405,1.1241,115900001.0
2006-05-22 10:57:00,1.12402,1.12407,1.12391,1.12391,137099999.0
2006-05-22 10:58:00,1.12402,1.1241,1.12396,1.12408,128599999.0
2006-05-22 10:59:00,1.12418,1.12418,1.12414,1.12418,17500000.0
2006-05-22 11:00:00,1.12413,1.12423,1.12413,1.12418,140099997.0
2006-05-22 11:01:00,1.12416,1.1242,1.12401,1.1242,61800000.0
2006-05-22 11:02:00,1.12417,1.12417,1.12403,1.12403,104000000.0
2006-05-22 11:03:00,1.124,1.12407,1.12393,1.12407,115600002.0
2006-05-22 11:04:00,1.12409,1.12418,1.12409,1.12418,62699998.0
2006-05-22 11:05:00,1.12425,1.12443,1.12425,1.12441,43900000.0
2006-05-22 11:06:00,1.12435,1.12435,1.12424,1.12429,95300001.0
2006-05-22 11:07:00,1.1243,1.1243,1.12422,1.12422,45500000.0
2006-05-22 11:08:00,1.12437,1.12459,1.12437,1.12453,74099999.0
2006-05-22 11:09:00,1.12443,1.12452,1.12442,1.12442,45300001.0
2006-05-22 11:10:00,1.12442,1.1245,1.12441,1.12449,26400000.0
2006-05-22 11:11:00,1.12448,1.12455,1.12443,1.12455,152200003.0
2006-05-22 11:12:00,1.12448,1.12448,1.12431,1.12434,177499999.0
2006-05-22 11:13:00,1.1243,1.1243,1.12425,1.1243,44800000.0
2006-05-22 11:14:00,1.12425,1.12435,1.12423,1.12423,76800000.0
2006-05-22 11:15:00,1.12423,1.12435,1.12423,1.1243,91600000.0
2006-05-22 11:16:00,1.1243,1.12435,1.12427,1.1243,105999999.0
2006-05-22 11:17:00,1.12425,1.1243,1.12425,1.12428,40900000.0
2006-05-22 11:18:00,1.12425,1.1243,1.12425,1.12425,66000000.0
2006-05-22 11:19:00,1.12426,1.12437,1.1242,1.12426,192200002.0
2006-05-22 11:20:00,1.12432,1.12438,1.12431,1.12433,116000002.0
2006-05-22 11:21:00,1.12445,1.12457,1.12445,1.12452,70400001.0
2006-05-22 11:22:00,1.12457,1.12457,1.12446,1.12451,59700000.0
2006-05-22 11:23:00,1.12451,1.12467,1.12451,1.12466,29700000.0
2006-05-22 11:24:00,1.12457,1.12467,1.12457,1.12467,34699999.0
2006-05-22 11:25:00,1.12472,1.12472,1.12457,1.12467,155899997.0
2006-05-22 11:26:00,1.1247,1.12475,1.1247,1.12475,141500002.0
2006-05-22 11:27:00,1.1247,1.12473,1.12462,1.1247,91899999.0
2006-05-22 11:28:00,1.12461,1.12461,1.12436,1.1244,115900000.0
2006-05-22 11:29:00,1.12445,1.12456,1.12443,1.12443,158900002.0
2006-05-22 11:30:00,1.12448,1.1246,1.12441,1.12458,114100001.0
2006-05-22 11:31:00,1.12456,1.12456,1.12445,1.12454,125300000.0
2006-05-22 11:32:00,1.12445,1.12457,1.12442,1.12457,119099999.0
2006-05-22 11:33:00,1.12455,1.12465,1.12455,1.12465,89400002.0
2006-05-22 11:34:00,1.12458,1.12458,1.12447,1.12453,213900001.0
2006-05-22 11:35:00,1.12464,1.12474,1.12464,1.12466,105699998.0
2006-05-22 11:36:00,1.12464,1.12472,1.12463,1.12464,45700000.0
2006-05-22 11:37:00,1.12468,1.12477,1.12467,1.12472,11200000.0
2006-05-22 11:38:00,1.12482,1.12496,1.12482,1.12496,106600000.0
2006-05-22 11:39:00,1.1249,1.12493,1.12485,1.12492,69499999.0
2006-05-22 11:40:00,1.1249,1.12496,1.1248,1.12496,136799999.0
2006-05-22 11:41:00,1.12508,1.12508,1.12501,1.12508,110299998.0
2006-05-22 11:42:00,1.1251,1.12515,1.12505,1.12505,133499999.0
2006-05-22 11:43:00,1.1251,1.12512,1.12502,1.12512,108300000.0
2006-05-22 11:44:00,1.12489,1.12521,1.12489,1.12521,118900001.0
2006-05-22 11:45:00,1.12532,1.12532,1.12513,1.12513,64600001.0
2006-05-22 11:46:00,1.12523,1.12533,1.12522,1.12533,71000002.0
2006-05-22 11:47:00,1.1253,1.1253,1.1253,1.1253,58900002.0
2006-05-22 11:48:00,1.1252,1.12521,1.12507,1.12507,19300000.0
2006-05-22 11:49:00,1.1251,1.12527,1.12503,1.12515,145800001.0
2006-05-22 11:50:00,1.12518,1.12521,1.12501,1.12503,141300001.0
2006-05-22 11:51:00,1.12504,1.12519,1.12503,1.12503,134200002.0
2006-05-22 11:52:00,1.12512,1.12534,1.12512,1.12512,185100005.0
2006-05-22 11:53:00,1.12505,1.12515,1.12505,1.12505,129900002.0
2006-05-22 11:54:00,1.12512,1.12512,1.12493,1.12497,97100003.0
2006-05-22 11:55:00,1.12505,1.12505,1.12492,1.125,140299996.0
2006-05-22 11:56:00,1.12496,1.12496,1.12477,1.12483,98999998.0
2006-05-22 11:57:00,1.12483,1.12493,1.12483,1.12483,120300001.0
2006-05-22 11:58:00,1.12483,1.12489,1.12478,1.12478,83400000.0
2006-05-22 11:59:00,1.12473,1.12473,1.12419,1.12419,112100001.0
2006-05-22 12:00:00,1.12411,1.12417,1.12395,1.12409,93300002.0
2006-05-22 12:01:00,1.12412,1.12415,1.12408,1.12414,82800000.0
2006-05-22 12:02:00,1.1242,1.1242,1.12404,1.1241,119100003.0
2006-05-22 12:03:00,1.12415,1.12415,1.12403,1.12403,133000000.0
2006-05-22 12:04:00,1.12413,1.12427,1.12413,1.12427,61600000.0
2006-05-22 12:05:00,1.12427,1.12427,1.12409,1.12409,83199999.0
2006-05-22 12:06:00,1.12412,1.12412,1.12403,1.12403,67299999.0
2006-05-22 12:07:00,1.12408,1.12424,1.12401,1.12415,85400000.0
2006-05-22 12:08:00,1.1242,1.12453,1.1242,1.12439,100200002.0
2006-05-22 12:09:00,1.12443,1.12468,1.12433,1.12462,142499999.0
2006-05-22 12:10:00,1.1246,1.12484,1.12457,1.12468,194299997.0
2006-05-22 12:11:00,1.12454,1.12462,1.12454,1.12461,123800000.0
2006-05-22 12:12:00,1.1245,1.12454,1.12424,1.12454,120599998.0
2006-05-22 12:13:00,1.12462,1.12501,1.12462,1.1248,91099998.0
2006-05-22 12:14:00,1.12468,1.12489,1.12465,1.12479,106400000.0
2006-05-22 12:15:00,1.12476,1.12492,1.12476,1.12492,30000000.0
2006-05-22 12:16:00,1.12497,1.12512,1.12497,1.12512,64499999.0
2006-05-22 12:17:00,1.12518,1.12521,1.12512,1.12516,50200001.0
2006-05-22 12:18:00,1.12522,1.12528,1.12515,1.12515,62299999.0
2006-05-22 12:19:00,1.12522,1.12528,1.12522,1.12522,69499999.0
2006-05-22 12:20:00,1.1252,1.12525,1.12515,1.12515,115800001.0
2006-05-22 12:21:00,1.12517,1.1253,1.12517,1.12522,152600003.0
2006-05-22 12:22:00,1.12529,1.12529,1.12515,1.12515,93499998.0
2006-05-22 12:23:00,1.12508,1.12508,1.12486,1.12502,77800002.0
2006-05-22 12:24:00,1.12495,1.12495,1.1246,1.12463,123600000.0
2006-05-22 12:25:00,1.12466,1.12473,1.12449,1.12449,110299999.0
2006-05-22 12:26:00,1.12448,1.1246,1.12444,1.12444,137199997.0
2006-05-22 12:27:00,1.12439,1.12443,1.1242,1.12442,61899999.0
2006-05-22 12:28:00,1.1244,1.12483,1.12439,1.12483,184000002.0
2006-05-22 12:29:00,1.12489,1.12496,1.1248,1.1248,98000001.0
2006-05-22 12:30:00,1.12473,1.12481,1.12466,1.1248,93799999.0
2006-05-22 12:31:00,1.12478,1.12512,1.12478,1.12512,103000002.0
2006-05-22 12:32:00,1.12508,1.12516,1.12503,1.12503,122999998.0
2006-05-22 12:33:00,1.12507,1.1251,1.125,1.125,68299999.0
2006-05-22 12:34:00,1.12501,1.12518,1.12501,1.12513,120299998.0
2006-05-22 12:35:00,1.12527,1.12527,1.12523,1.12523,28900000.0
2006-05-22 12:36:00,1.12527,1.12527,1.12525,1.12525,19900001.0
2006-05-22 12:37:00,1.12528,1.12528,1.12518,1.12522,128100003.0
2006-05-22 12:38:00,1.12522,1.12532,1.12521,1.12521,73800001.0
2006-05-22 12:39:00,1.12515,1.12515,1.12491,1.12498,129300002.0
2006-05-22 12:40:00,1.12505,1.12505,1.12492,1.12502,179000004.0
2006-05-22 12:41:00,1.125,1.125,1.12498,1.125,156100003.0
2006-05-22 12:42:00,1.125,1.12509,1.12491,1.12493,118800002.0
2006-05-22 12:43:00,1.12493,1.12502,1.12493,1.12502,65800001.0
2006-05-22 12:44:00,1.12507,1.12511,1.12499,1.12503,115700000.0
2006-05-22 12:45:00,1.12495,1.12496,1.12478,1.12482,28699999.0
2006-05-22 12:46:00,1.12485,1.12485,1.1248,1.1248,59700000.0
2006-05-22 12:47:00,1.1248,1.1249,1.1248,1.1249,19200000.0
2006-05-22 12:48:00,1.12495,1.12495,1.1248,1.1249,61400001.0
2006-05-22 12:49:00,1.12494,1.12494,1.12488,1.12488,4000000.0
2006-05-22 12:50:00,1.12495,1.12508,1.12495,1.12505,22100000.0
2006-05-22 12:51:00,1.12497,1.125,1.1249,1.125,103199998.0
2006-05-22 12:52:00,1.12498,1.125,1.12495,1.125,41700000.0
2006-05-22 12:53:00,1.12498,1.12498,1.12495,1.12495,51000000.0
2006-05-22 12:54:00,1.12488,1.12492,1.12483,1.1249,80699999.0
2006-05-22 12:55:00,1.12498,1.12506,1.12497,1.12497,124200001.0
2006-05-22 12:56:00,1.12506,1.12521,1.12506,1.12511,121499999.0
2006-05-22 12:57:00,1.12513,1.12513,1.12481,1.1249,113200002.0
2006-05-22 12:58:00,1.12485,1.1249,1.12485,1.1249,102699997.0
2006-05-22 12:59:00,1.12488,1.12492,1.12482,1.12491,99500002.0
2006-05-22 13:00:00,1.12479,1.12496,1.12476,1.12478,185400002.0
2006-05-22 13:01:00,1.12483,1.12483,1.12467,1.12477,118800001.0
2006-05-22 13:02:00,1.1247,1.12475,1.1247,1.1247,108299997.0
2006-05-22 13:03:00,1.12474,1.12477,1.12474,1.12475,78300001.0
2006-05-22 13:04:00,1.12473,1.12478,1.12467,1.12473,134600003.0
2006-05-22 13:05:00,1.12471,1.12471,1.12469,1.12469,7700000.0
2006-05-22 13:06:00,1.1247,1.12475,1.12468,1.1247,83100000.0
2006-05-22 13:07:00,1.12479,1.1248,1.12474,1.12474,56800001.0
2006-05-22 13:08:00,1.12478,1.1248,1.12469,1.12471,68800000.0
2006-05-22 13:09:00,1.1244,1.1244,1.12363,1.12421,95100000.0
2006-05-22 13:10:00,1.12434,1.12446,1.12434,1.12446,86800001.0
2006-05-22 13:11:00,1.12433,1.12444,1.12433,1.1244,61499999.0
2006-05-22 13:12:00,1.12435,1.12435,1.12428,1.12428,101200002.0
2006-05-22 13:13:00,1.12433,1.12433,1.12419,1.12428,78400000.0
2006-05-22 13:14:00,1.12429,1.12434,1.12428,1.1243,46200001.0
2006-05-22 13:15:00,1.12426,1.12433,1.12426,1.12433,25500000.0
2006-05-22 13:16:00,1.12424,1.12425,1.1242,1.1242,66399999.0
2006-05-22 13:17:00,1.1243,1.12435,1.1243,1.1243,107600002.0
2006-05-22 13:18:00,1.12435,1.12435,1.12433,1.12433,19500000.0
2006-05-22 13:19:00,1.12429,1.12433,1.12428,1.1243,108400003.0
2006-05-22 13:20:00,1.12428,1.12438,1.12428,1.12438,118400001.0
2006-05-22 13:21:00,1.12438,1.12438,1.12437,1.12437,12700000.0
2006-05-22 13:22:00,1.12426,1.12438,1.12426,1.12438,64800000.0
2006-05-22 13:23:00,1.12447,1.12447,1.12443,1.12443,62300002.0
2006-05-22 13:24:00,1.1244,1.12444,1.1243,1.12442,64500000.0
2006-05-22 13:25:00,1.12436,1.12437,1.12432,1.12437,63600001.0
2006-05-22 13:26:00,1.12433,1.12436,1.12431,1.12431,11700000.0
2006-05-22 13:27:00,1.12431,1.12437,1.12421,1.12437,38800000.0
2006-05-22 13:28:00,1.12438,1.12442,1.12431,1.1244,78700001.0
2006-05-22 13:29:00,1.12448,1.1245,1.12438,1.12442,138700000.0
2006-05-22 13:30:00,1.12451,1.12458,1.12448,1.12458,103900000.0
2006-05-22 13:31:00,1.12454,1.12472,1.12454,1.12461,139299998.0
2006-05-22 13:32:00,1.12465,1.12474,1.12465,1.12474,42700000.0
2006-05-22 13:33:00,1.12482,1.12482,1.12461,1.12461,99800000.0
2006-05-22 13:34:00,1.1246,1.1246,1.1246,1.1246,15200000.0
2006-05-22 13:35:00,1.1246,1.12465,1.12453,1.12465,153500000.0
2006-05-22 13:36:00,1.1246,1.12463,1.1246,1.12463,68699999.0
2006-05-22 13:37:00,1.12463,1.12478,1.12463,1.12476,21700000.0
2006-05-22 13:38:00,1.12477,1.12485,1.12477,1.12485,97699999.0
2006-05-22 13:39:00,1.12485,1.12485,1.12485,1.12485,24400000.0
2006-05-22 13:40:00,1.12485,1.12493,1.12484,1.12493,138500002.0
2006-05-22 13:41:00,1.12488,1.125,1.12485,1.1249,53200000.0
2006-05-22 13:42:00,1.125,1.125,1.12488,1.1249,115500001.0
2006-05-22 13:43:00,1.12498,1.12498,1.12486,1.12486,41700000.0
2006-05-22 13:44:00,1.12491,1.125,1.1249,1.1249,85900001.0
2006-05-22 13:45:00,1.12494,1.12523,1.12494,1.12523,139900001.0
2006-05-22 13:46:00,1.12521,1.1253,1.12515,1.1253,111100001.0
2006-05-22 13:47:00,1.1253,1.12537,1.12523,1.12523,105000001.0
2006-05-22 13:48:00,1.12527,1.12542,1.12527,1.12536,74200000.0
2006-05-22 13:49:00,1.12544,1.12549,1.12544,1.12547,16000000.0
2006-05-22 13:50:00,1.12557,1.12563,1.12555,1.1256,106699999.0
2006-05-22 13:51:00,1.12558,1.12558,1.12557,1.12557,20800000.0
2006-05-22 13:52:00,1.12553,1.12568,1.12553,1.12568,108300001.0
2006-05-22 13:53:00,1.12569,1.12578,1.12569,1.12578,41999999.0
2006-05-22 13:54:00,1.12571,1.12575,1.12565,1.12565,66200000.0
2006-05-22 13:55:00,1.12553,1.12553,1.12545,1.12545,63799999.0
2006-05-22 13:56:00,1.12541,1.12543,1.12494,1.12499,78700000.0
2006-05-22 13:57:00,1.12492,1.125,1.12473,1.12492,119500002.0
2006-05-22 13:58:00,1.12492,1.12494,1.12489,1.12489,17600000.0
2006-05-22 13:59:00,1.12501,1.12528,1.12501,1.12528,62899998.0
2006-05-22 14:00:00,1.12518,1.1253,1.12508,1.12508,120900001.0
2006-05-22 14:01:00,1.12515,1.12532,1.12515,1.12532,56099998.0
2006-05-22 14:02:00,1.12536,1.12542,1.12533,1.12538,93300000.0
2006-05-22 14:03:00,1.12535,1.12543,1.12531,1.12543,74200000.0
2006-05-22 14:04:00,1.12531,1.12546,1.12531,1.1254,64800000.0
2006-05-22 14:05:00,1.12535,1.12555,1.12535,1.12555,75100002.0
2006-05-22 14:06:00,1.12567,1.12582,1.12567,1.12578,165800001.0
2006-05-22 14:07:00,1.12572,1.12572,1.12564,1.12571,115800000.0
2006-05-22 14:08:00,1.12585,1.12592,1.12585,1.12592,16700000.0
2006-05-22 14:09:00,1.12601,1.12631,1.12601,1.12607,44900000.0
2006-05-22 14:10:00,1.12612,1.12612,1.12594,1.126,161099999.0
2006-05-22 14:11:00,1.126,1.12604,1.12597,1.12604,52600001.0
2006-05-22 14:12:00,1.1258,1.1258,1.12448,1.12479,178299998.0
2006-05-22 14:13:00,1.12503,1.12524,1.12479,1.12524,124100002.0
2006-05-22 14:14:00,1.1253,1.12534,1.12507,1.12507,110899998.0
2006-05-22 14:15:00,1.12508,1.12533,1.12508,1.12531,58200001.0
2006-05-22 14:16:00,1.12543,1.12543,1.12534,1.12542,134500001.0
2006-05-22 14:17:00,1.12538,1.12538,1.12526,1.12526,67100000.0
2006-05-22 14:18:00,1.12527,1.12527,1.12481,1.12481,98699999.0
2006-05-22 14:19:00,1.12505,1.12505,1.12493,1.12503,71400002.0
2006-05-22 14:20:00,1.12498,1.125,1.12483,1.12492,130500000.0
2006-05-22 14:21:00,1.12492,1.12492,1.12479,1.12488,106999999.0
2006-05-22 14:22:00,1.12483,1.12483,1.12482,1.12482,32700000.0
2006-05-22 14:23:00,1.1249,1.12496,1.12483,1.12483,91900003.0
2006-05-22 14:24:00,1.12484,1.12496,1.12478,1.12493,95100000.0
2006-05-22 14:25:00,1.12493,1.12508,1.1249,1.12494,106800001.0
2006-05-22 14:26:00,1.12494,1.12506,1.12494,1.12503,38500000.0
2006-05-22 14:27:00,1.12509,1.1252,1.125,1.1252,93699998.0
2006-05-22 14:28:00,1.12516,1.12519,1.12507,1.12519,93100000.0
2006-05-22 14:29:00,1.12514,1.1254,1.12514,1.1254,12600000.0
2006-05-22 14:30:00,1.12561,1.12567,1.12561,1.12567,26699999.0
2006-05-22 14:31:00,1.12575,1.12584,1.12571,1.12577,109299999.0
2006-05-22 14:32:00,1.12571,1.12571,1.1256,1.12562,120800000.0
2006-05-22 14:33:00,1.12564,1.12602,1.12559,1.12602,87499999.0
2006-05-22 14:34:00,1.12598,1.12598,1.1256,1.12572,74899999.0
2006-05-22 14:35:00,1.12573,1.12573,1.12559,1.12559,61600001.0
2006-05-22 14:36:00,1.12561,1.12561,1.12514,1.1252,149600003.0
2006-05-22 14:37:00,1.12515,1.1252,1.12515,1.12518,39000000.0
2006-05-22 14:38:00,1.12528,1.1253,1.12521,1.1253,159999999.0
2006-05-22 14:39:00,1.12526,1.12527,1.12512,1.12523,55100001.0
2006-05-22 14:40:00,1.12525,1.12537,1.12524,1.12524,33200000.0
2006-05-22 14:41:00,1.12509,1.12509,1.12499,1.12499,25400000.0
2006-05-22 14:42:00,1.12489,1.12499,1.12489,1.1249,87300001.0
2006-05-22 14:43:00,1.12483,1.12493,1.12481,1.12493,138200001.0
2006-05-22 14:44:00,1.1248,1.12491,1.12469,1.12471,120299999.0
2006-05-22 14:45:00,1.12483,1.12486,1.1248,1.12486,78300001.0
2006-05-22 14:46:00,1.1248,1.12482,1.12472,1.12481,179000002.0
2006-05-22 14:47:00,1.12487,1.12487,1.12471,1.12476,117900000.0
2006-05-22 14:48:00,1.12495,1.1251,1.12495,1.1251,14400000.0
2006-05-22 14:49:00,1.12525,1.12529,1.12524,1.12524,61400001.0
2006-05-22 14:50:00,1.1252,1.12535,1.1252,1.12523,81700000.0
2006-05-22 14:51:00,1.12516,1.12537,1.12516,1.12529,165200000.0
2006-05-22 14:52:00,1.12535,1.12535,1.12525,1.12525,59900000.0
2006-05-22 14:53:00,1.12526,1.12528,1.12522,1.12522,29500000.0
2006-05-22 14:54:00,1.12522,1.12566,1.12522,1.1256,112400000.0
2006-05-22 14:55:00,1.12562,1.12562,1.12548,1.1256,100700001.0
2006-05-22 14:56:00,1.12554,1.12558,1.12551,1.12551,58399999.0
2006-05-22 14:57:00,1.12552,1.12559,1.1255,1.12559,164000001.0
2006-05-22 14:58:00,1.12573,1.12619,1.12573,1.12614,124700002.0
2006-05-22 14:59:00,1.12623,1.12625,1.12609,1.12625,66300001.0
2006-05-22 15:00:00,1.12632,1.12636,1.12628,1.12634,97400001.0
2006-05-22 15:01:00,1.1262,1.12634,1.1262,1.12625,12000000.0
2006-05-22 15:02:00,1.1259,1.1259,1.1257,1.1257,9700000.0
2006-05-22 15:03:00,1.12536,1.12554,1.12536,1.12546,90100002.0
2006-05-22 15:04:00,1.12545,1.12549,1.12543,1.12549,84900001.0
2006-05-22 15:05:00,1.12546,1.12546,1.12539,1.12539,30200000.0
2006-05-22 15:06:00,1.1254,1.12542,1.12532,1.12532,116900002.0
2006-05-22 15:07:00,1.12532,1.12533,1.12532,1.12533,8900000.0
2006-05-22 15:08:00,1.1253,1.1254,1.1253,1.1253,91599998.0
2006-05-22 15:09:00,1.12533,1.12536,1.12527,1.12534,109100001.0
2006-05-22 15:10:00,1.12526,1.12526,1.12519,1.12519,4800000.0
2006-05-22 15:11:00,1.12508,1.12513,1.12499,1.12513,68900000.0
2006-05-22 15:12:00,1.12518,1.12523,1.12513,1.12523,104500000.0
2006-05-22 15:13:00,1.12522,1.12545,1.12522,1.12545,90199999.0
2006-05-22 15:14:00,1.12552,1.12565,1.12552,1.12562,106100002.0
2006-05-22 15:15:00,1.12588,1.12593,1.12571,1.12587,116400000.0
2006-05-22 15:16:00,1.12597,1.12611,1.12597,1.12599,86900000.0
2006-05-22 15:17:00,1.12603,1.1262,1.12603,1.1262,101199999.0
2006-05-22 15:18:00,1.12632,1.12636,1.12612,1.12612,79800001.0
2006-05-22 15:19:00,1.12605,1.12616,1.12605,1.12607,88000001.0
2006-05-22 15:20:00,1.12621,1.12645,1.12621,1.12628,114099999.0
2006-05-22 15:21:00,1.12613,1.12619,1.12607,1.12607,92000001.0
2006-05-22 15:22:00,1.12605,1.12611,1.12602,1.1261,119200000.0
2006-05-22 15:23:00,1.12607,1.12631,1.12607,1.1263,69700000.0
2006-05-22 15:24:00,1.12634,1.12634,1.1262,1.12625,114400000.0
2006-05-22 15:25:00,1.12623,1.12627,1.12612,1.12624,139300000.0
2006-05-22 15:26:00,1.12621,1.12621,1.126,1.12603,48600000.0
2006-05-22 15:27:00,1.12617,1.12633,1.12617,1.1263,33300000.0
2006-05-22 15:28:00,1.12626,1.12638,1.12626,1.12632,67600001.0
2006-05-22 15:29:00,1.1264,1.12645,1.1263,1.1263,56300000.0
2006-05-22 15:30:00,1.12638,1.12639,1.12625,1.12631,157899999.0
2006-05-22 15:31:00,1.12629,1.12629,1.12601,1.12602,84800001.0
2006-05-22 15:32:00,1.12605,1.12617,1.12599,1.12608,178800000.0
2006-05-22 15:33:00,1.12612,1.12629,1.12612,1.12629,54500000.0
2006-05-22 15:34:00,1.1264,1.1264,1.12628,1.12632,32300000.0
2006-05-22 15:35:00,1.12633,1.1264,1.12633,1.12635,117200001.0
2006-05-22 15:36:00,1.12634,1.12647,1.1263,1.1263,135399999.0
2006-05-22 15:37:00,1.12635,1.12643,1.12632,1.12632,72800000.0
2006-05-22 15:38:00,1.12626,1.12638,1.12624,1.12629,85500001.0
2006-05-22 15:39:00,1.1263,1.12644,1.1263,1.12635,123900002.0
2006-05-22 15:40:00,1.12628,1.12628,1.12608,1.1261,86200000.0
2006-05-22 15:41:00,1.12593,1.12595,1.12571,1.12571,153400003.0
2006-05-22 15:42:00,1.12565,1.12565,1.12522,1.12522,72099998.0
2006-05-22 15:43:00,1.1253,1.12531,1.1253,1.12531,72399998.0
2006-05-22 15:44:00,1.1253,1.1253,1.12504,1.12504,12000000.0
2006-05-22 15:45:00,1.12506,1.12511,1.12494,1.12511,46299999.0
2006-05-22 15:46:00,1.12503,1.12514,1.12497,1.12508,111700001.0
2006-05-22 15:47:00,1.12503,1.12503,1.12483,1.12483,111000002.0
2006-05-22 15:48:00,1.12482,1.12482,1.12458,1.1246,65900001.0
2006-05-22 15:49:00,1.12465,1.12473,1.12453,1.12473,78599999.0
2006-05-22 15:50:00,1.12481,1.12488,1.12471,1.12471,82700000.0
2006-05-22 15:51:00,1.12472,1.12472,1.1245,1.12462,103299999.0
2006-05-22 15:52:00,1.12457,1.12465,1.12445,1.12445,49700000.0
2006-05-22 15:53:00,1.12446,1.12446,1.12328,1.12334,95900001.0
2006-05-22 15:54:00,1.12334,1.12337,1.12274,1.12281,128499998.0
2006-05-22 15:55:00,1.12241,1.12241,1.12141,1.12147,80099999.0
2006-05-22 15:56:00,1.12167,1.12178,1.12158,1.12172,82300001.0
2006-05-22 15:57:00,1.12163,1.12163,1.1215,1.12153,108400001.0
2006-05-22 15:58:00,1.12159,1.12163,1.12145,1.12145,57400000.0
2006-05-22 15:59:00,1.1214,1.12181,1.1214,1.12157,103100001.0
2006-05-22 16:00:00,1.12153,1.12153,1.12112,1.12112,14200000.0
2006-05-22 16:01:00,1.12105,1.12125,1.12104,1.12125,64900000.0
2006-05-22 16:02:00,1.12125,1.12125,1.12098,1.12113,156900003.0
2006-05-22 16:03:00,1.12104,1.12112,1.12104,1.12107,86300001.0
2006-05-22 16:04:00,1.1209,1.1209,1.12052,1.1206,52700000.0
2006-05-22 16:05:00,1.12061,1.12061,1.12038,1.12042,112599998.0
2006-05-22 16:06:00,1.12047,1.12068,1.12047,1.12068,85000000.0
2006-05-22 16:07:00,1.12073,1.12097,1.12061,1.12097,74800002.0
2006-05-22 16:08:00,1.12104,1.12111,1.12063,1.12078,98400000.0
2006-05-22 16:09:00,1.12073,1.12086,1.12064,1.1207,176900001.0
2006-05-22 16:10:00,1.1207,1.12075,1.12054,1.12075,74899999.0
2006-05-22 16:11:00,1.12082,1.12082,1.12071,1.12071,25500000.0
2006-05-22 16:12:00,1.12063,1.12097,1.12063,1.12095,98099998.0
2006-05-22 16:13:00,1.12114,1.12147,1.12113,1.12142,130900000.0
2006-05-22 16:14:00,1.12141,1.12141,1.12113,1.12122,210900000.0
2006-05-22 16:15:00,1.12115,1.12123,1.12109,1.12115,139300005.0
2006-05-22 16:16:00,1.12118,1.12121,1.12087,1.12089,35000000.0
2006-05-22 16:17:00,1.12088,1.12095,1.12082,1.12085,85199999.0
2006-05-22 16:18:00,1.12076,1.12076,1.1206,1.1206,133600001.0
2006-05-22 16:19:00,1.12056,1.12056,1.12047,1.12049,68700000.0
2006-05-22 16:20:00,1.12046,1.12049,1.12032,1.12032,87600000.0
2006-05-22 16:21:00,1.12035,1.12035,1.11956,1.11956,120800002.0
2006-05-22 16:22:00,1.11937,1.11959,1.11924,1.11959,87300000.0
2006-05-22 16:23:00,1.11978,1.11997,1.11957,1.11995,177700005.0
2006-05-22 16:24:00,1.12008,1.12038,1.12003,1.12038,96099999.0
2006-05-22 16:25:00,1.12048,1.12052,1.1204,1.1205,144599999.0
2006-05-22 16:26:00,1.12048,1.12068,1.12041,1.12068,95799999.0
2006-05-22 16:27:00,1.12068,1.12091,1.1206,1.12091,56800000.0
2006-05-22 16:28:00,1.12092,1.12108,1.12092,1.12108,148199999.0
2006-05-22 16:29:00,1.12103,1.1211,1.12099,1.12106,116599999.0
2006-05-22 16:30:00,1.12115,1.12116,1.1209,1.12093,113800003.0
2006-05-22 16:31:00,1.12093,1.12107,1.12089,1.12105,155699998.0
2006-05-22 16:32:00,1.12114,1.12125,1.12103,1.12121,218699996.0
2006-05-22 16:33:00,1.12118,1.122,1.12118,1.122,47000000.0
2006-05-22 16:34:00,1.12193,1.12208,1.12191,1.12191,80500000.0
2006-05-22 16:35:00,1.12208,1.12227,1.12208,1.12216,88999998.0
2006-05-22 16:36:00,1.12204,1.12213,1.12198,1.12198,78400000.0
2006-05-22 16:37:00,1.12191,1.12191,1.12153,1.12153,64600001.0
2006-05-22 16:38:00,1.1214,1.12174,1.1214,1.12155,183000002.0
2006-05-22 16:39:00,1.12175,1.12206,1.12175,1.12206,70700000.0
2006-05-22 16:40:00,1.12199,1.12207,1.12195,1.12201,62200001.0
2006-05-22 16:41:00,1.12187,1.12195,1.12185,1.12193,75500001.0
2006-05-22 16:42:00,1.12183,1.12193,1.12158,1.12158,109200000.0
2006-05-22 16:43:00,1.12146,1.12157,1.12144,1.12146,106099999.0
2006-05-22 16:44:00,1.12148,1.12152,1.12122,1.1214,227100000.0
2006-05-22 16:45:00,1.1216,1.12165,1.12152,1.12152,126500002.0
2006-05-22 16:46:00,1.12156,1.12156,1.12133,1.12133,125100004.0
2006-05-22 16:47:00,1.12146,1.12168,1.12146,1.12162,67900001.0
2006-05-22 16:48:00,1.12157,1.12159,1.1215,1.12159,131399999.0
2006-05-22 16:49:00,1.12157,1.12165,1.12155,1.12165,94000000.0
2006-05-22 16:50:00,1.1216,1.12171,1.12158,1.12163,79700001.0
2006-05-22 16:51:00,1.12169,1.12174,1.12153,1.12166,56100000.0
2006-05-22 16:52:00,1.12158,1.12164,1.12146,1.1216,143299998.0
2006-05-22 16:53:00,1.12151,1.12151,1.1214,1.1214,127100001.0
2006-05-22 16:54:00,1.12145,1.12151,1.12143,1.12143,139799999.0
2006-05-22 16:55:00,1.12142,1.12142,1.12133,1.12139,57599998.0
2006-05-22 16:56:00,1.12132,1.12132,1.1213,1.1213,12800000.0
2006-05-22 16:57:00,1.12115,1.12115,1.12096,1.12096,40600001.0
2006-05-22 16:58:00,1.12093,1.12093,1.12061,1.12061,111399999.0
2006-05-22 16:59:00,1.12064,1.12076,1.12025,1.12025,82000001.0
2006-05-22 17:00:00,1.12009,1.1201,1.11992,1.12003,181000001.0
2006-05-22 17:01:00,1.12,1.12011,1.11997,1.11999,35200000.0
2006-05-22 17:02:00,1.11998,1.11998,1.11968,1.11968,89200000.0
2006-05-22 17:03:00,1.11972,1.11984,1.11972,1.11982,55699999.0
2006-05-22 17:04:00,1.11974,1.11993,1.11974,1.11991,55499999.0
2006-05-22 17:05:00,1.12002,1.12003,1.12002,1.12003,29500001.0
2006-05-22 17:06:00,1.12011,1.1202,1.12004,1.12006,98400001.0
2006-05-22 17:07:00,1.12008,1.12016,1.12005,1.12016,166799999.0
2006-05-22 17:08:00,1.12019,1.12035,1.12018,1.12035,76700001.0
2006-05-22 17:09:00,1.12059,1.12059,1.12056,1.12056,43900001.0
2006-05-22 17:10:00,1.12069,1.12075,1.12064,1.12075,133500000.0
2006-05-22 17:11:00,1.12064,1.12078,1.12044,1.12044,29700000.0
2006-05-22 17:12:00,1.12023,1.12023,1.12013,1.12019,70199998.0
2006-05-22 17:13:00,1.12017,1.12017,1.11996,1.12005,131499999.0
2006-05-22 17:14:00,1.11988,1.11988,1.11976,1.11976,31300001.0
2006-05-22 17:15:00,1.11956,1.11956,1.11915,1.11915,83500000.0
2006-05-22 17:16:00,1.11913,1.11929,1.1191,1.11916,165500003.0
2006-05-22 17:17:00,1.1191,1.11919,1.11908,1.11914,73000001.0
2006-05-22 17:18:00,1.11927,1.11942,1.11927,1.11938,94999998.0
2006-05-22 17:19:00,1.11952,1.11952,1.11946,1.11946,37000000.0
2006-05-22 17:20:00,1.11946,1.11963,1.11946,1.1196,150100000.0
2006-05-22 17:21:00,1.11969,1.11976,1.11969,1.11976,64799999.0
2006-05-22 17:22:00,1.11982,1.11994,1.11979,1.11983,97099998.0
2006-05-22 17:23:00,1.11995,1.11995,1.11983,1.11985,73600001.0
2006-05-22 17:24:00,1.11989,1.11989,1.11981,1.11988,63400000.0
2006-05-22 17:25:00,1.11993,1.1201,1.11993,1.12009,123100000.0
2006-05-22 17:26:00,1.11999,1.11999,1.11971,1.11974,115400001.0
2006-05-22 17:27:00,1.11979,1.11979,1.11979,1.11979,68500000.0
2006-05-22 17:28:00,1.11972,1.11976,1.11935,1.11935,97599998.0
2006-05-22 17:29:00,1.11933,1.11939,1.11927,1.11936,49000000.0
2006-05-22 17:30:00,1.11946,1.11984,1.11946,1.11981,117200001.0
2006-05-22 17:31:00,1.1198,1.11988,1.11971,1.11986,92899999.0
2006-05-22 17:32:00,1.11985,1.12,1.11979,1.12,107000001.0
2006-05-22 17:33:00,1.11998,1.12004,1.11996,1.12001,115400002.0
2006-05-22 17:34:00,1.11994,1.12,1.11973,1.11973,60299999.0
2006-05-22 17:35:00,1.11963,1.11968,1.11955,1.11955,120300000.0
2006-05-22 17:36:00,1.11967,1.11967,1.11958,1.11958,34200001.0
2006-05-22 17:37:00,1.1196,1.1196,1.11955,1.11955,41500001.0
2006-05-22 17:38:00,1.11955,1.11967,1.11955,1.11963,40400000.0
2006-05-22 17:39:00,1.1197,1.1197,1.11966,1.11967,137600001.0
2006-05-22 17:40:00,1.11971,1.11974,1.11965,1.11974,13700000.0
2006-05-22 17:41:00,1.11953,1.11961,1.11946,1.11961,65100001.0
2006-05-22 17:42:00,1.11966,1.11976,1.11966,1.11976,122600002.0
2006-05-22 17:43:00,1.11982,1.11988,1.11979,1.11982,64499999.0
2006-05-22 17:44:00,1.11978,1.11984,1.11971,1.11984,89100000.0
2006-05-22 17:45:00,1.11983,1.11987,1.11983,1.11987,28700000.0
2006-05-22 17:46:00,1.11993,1.11993,1.1199,1.1199,102200001.0
2006-05-22 17:47:00,1.11993,1.11993,1.11993,1.11993,28700001.0
2006-05-22 17:48:00,1.11989,1.11989,1.11983,1.11989,25100000.0
2006-05-22 17:49:00,1.11972,1.11972,1.11965,1.11965,8500000.0
2006-05-22 17:50:00,1.11944,1.11944,1.11929,1.11929,49700001.0
2006-05-22 17:51:00,1.11926,1.11926,1.11909,1.11909,87900002.0
2006-05-22 17:52:00,1.11903,1.11907,1.11895,1.11895,68999997.0
2006-05-22 17:53:00,1.1189,1.1192,1.1189,1.11915,104699998.0
2006-05-22 17:54:00,1.11925,1.11935,1.11922,1.11928,74400001.0
2006-05-22 17:55:00,1.1192,1.1192,1.11912,1.1192,144799999.0
2006-05-22 17:56:00,1.11915,1.11918,1.11911,1.11918,50500002.0
2006-05-22 17:57:00,1.11917,1.11918,1.11909,1.11918,79499999.0
2006-05-22 17:58:00,1.11922,1.11929,1.11917,1.11922,127800001.0
2006-05-22 17:59:00,1.11916,1.11932,1.11916,1.11927,149399999.0
2006-05-22 18:00:00,1.11915,1.11934,1.11915,1.11926,103199999.0
2006-05-22 18:01:00,1.11925,1.1193,1.1192,1.11923,510400002.0
2006-05-22 18:02:00,1.1193,1.11946,1.11928,1.11936,732000004.0
2006-05-22 18:03:00,1.11937,1.11951,1.11937,1.11949,832900001.0
2006-05-22 18:04:00,1.11953,1.11974,1.11952,1.11952,1018599998.0
2006-05-22 18:05:00,1.11955,1.11971,1.1195,1.11971,1018900005.0
2006-05-22 18:06:00,1.1197,1.11974,1.11953,1.11973,551199993.0
2006-05-22 18:07:00,1.11971,1.11972,1.11946,1.11949,1262100006.0
2006-05-22 18:08:00,1.11945,1.11953,1.11936,1.11938,1067700001.0
2006-05-22 18:09:00,1.11941,1.11948,1.11929,1.11943,455500002.0
2006-05-22 18:10:00,1.11951,1.1196,1.11938,1.11948,650700001.0
2006-05-22 18:11:00,1.11962,1.11998,1.11946,1.11998,685200004.0
2006-05-22 18:12:00,1.12028,1.12079,1.12028,1.1206,158200000.0
2006-05-22 18:13:00,1.12057,1.12057,1.12019,1.12036,308900004.0
2006-05-22 18:14:00,1.12032,1.12032,1.12,1.12002,355800002.0
2006-05-22 18:15:00,1.11995,1.12005,1.1199,1.11993,695999998.0
2006-05-22 18:16:00,1.11996,1.11997,1.11975,1.11987,521300001.0
2006-05-22 18:17:00,1.1199,1.11997,1.11978,1.11984,974000001.0
2006-05-22 18:18:00,1.11976,1.11978,1.11953,1.11962,662100007.0
2006-05-22 18:19:00,1.11965,1.11975,1.11961,1.11964,183799999.0
2006-05-22 18:20:00,1.11966,1.11975,1.11955,1.11958,515000004.0
2006-05-22 18:21:00,1.1196,1.11963,1.11955,1.11955,221000000.0
2006-05-22 18:22:00,1.11961,1.11971,1.11961,1.11966,153400001.0
2006-05-22 18:23:00,1.11968,1.11974,1.11962,1.11962,438099998.0
2006-05-22 18:24:00,1.11955,1.11955,1.11928,1.1193,428899996.0
2006-05-22 18:25:00,1.11922,1.11924,1.11909,1.11914,332399995.0
2006-05-22 18:26:00,1.1191,1.11915,1.119,1.11905,764599999.0
2006-05-22 18:27:00,1.11906,1.11906,1.11863,1.11863,589100000.0
2006-05-22 18:28:00,1.11856,1.11868,1.1185,1.1186,382600002.0
2006-05-22 18:29:00,1.1186,1.11868,1.11858,1.11863,396999998.0
2006-05-22 18:30:00,1.11865,1.11866,1.11854,1.1186,704700003.0
2006-05-22 18:31:00,1.11867,1.11917,1.11867,1.11912,386099997.0
2006-05-22 18:32:00,1.11918,1.11928,1.1191,1.1192,412400002.0
2006-05-22 18:33:00,1.1192,1.11928,1.11915,1.11922,565900003.0
2006-05-22 18:34:00,1.11923,1.11925,1.11917,1.11925,366000003.0
2006-05-22 18:35:00,1.11923,1.11923,1.1191,1.11915,477800002.0
2006-05-22 18:36:00,1.11918,1.11923,1.11912,1.11912,299600001.0
2006-05-22 18:37:00,1.1191,1.11918,1.11906,1.11906,53100000.0
2006-05-22 18:38:00,1.1191,1.11918,1.11904,1.11918,173300001.0
2006-05-22 18:39:00,1.11918,1.1192,1.11914,1.1192,188300002.0
2006-05-22 18:40:00,1.1192,1.11925,1.11915,1.1192,775100002.0
2006-05-22 18:41:00,1.11915,1.11924,1.11907,1.11907,314599994.0
2006-05-22 18:42:00,1.11904,1.11917,1.11903,1.11908,447299997.0
2006-05-22 18:43:00,1.11905,1.11905,1.11895,1.11895,539300000.0
2006-05-22 18:44:00,1.119,1.11905,1.11895,1.119,178599999.0
2006-05-22 18:45:00,1.1191,1.11944,1.1191,1.11944,413200003.0
2006-05-22 18:46:00,1.11943,1.11943,1.11931,1.11933,274499997.0
2006-05-22 18:47:00,1.11928,1.11933,1.11923,1.11928,92799998.0
2006-05-22 18:48:00,1.11925,1.1193,1.11925,1.1193,200900002.0
2006-05-22 18:49:00,1.1193,1.1193,1.11925,1.1193,89299998.0
2006-05-22 18:50:00,1.11927,1.11935,1.11926,1.11935,127700000.0
2006-05-22 18:51:00,1.11928,1.11933,1.11926,1.11929,130599998.0
2006-05-22 18:52:00,1.11927,1.11927,1.11917,1.11923,151300000.0
2006-05-22 18:53:00,1.11923,1.11932,1.11913,1.11915,414199997.0
2006-05-22 18:54:00,1.11916,1.1192,1.11913,1.1192,181000002.0
2006-05-22 18:55:00,1.11923,1.11941,1.11901,1.11901,505699997.0
2006-05-22 18:56:00,1.11895,1.11896,1.11859,1.11862,210699998.0
2006-05-22 18:57:00,1.11864,1.11904,1.11864,1.119,411899998.0
2006-05-22 18:58:00,1.11902,1.11902,1.11877,1.11885,122599999.0
2006-05-22 18:59:00,1.11892,1.11902,1.1189,1.11892,576499999.0
2006-05-22 19:00:00,1.11898,1.11925,1.11898,1.1192,251600003.0
2006-05-22 19:01:00,1.11921,1.11941,1.11921,1.11938,120400002.0
2006-05-22 19:02:00,1.11934,1.11934,1.11901,1.11933,242799999.0
2006-05-22 19:03:00,1.11933,1.11933,1.11871,1.11871,560400001.0
2006-05-22 19:04:00,1.11873,1.11888,1.11867,1.11883,220699997.0
2006-05-22 19:05:00,1.11889,1.11904,1.11889,1.11902,199199999.0
2006-05-22 19:06:00,1.11908,1.11908,1.11895,1.11898,458100005.0
2006-05-22 19:07:00,1.11897,1.11897,1.11878,1.11891,154900000.0
2006-05-22 19:08:00,1.11888,1.11893,1.11883,1.11892,424599997.0
2006-05-22 19:09:00,1.11887,1.11887,1.11866,1.11866,580300007.0
2006-05-22 19:10:00,1.11867,1.11867,1.11848,1.11848,68400000.0
2006-05-22 19:11:00,1.11843,1.1185,1.11837,1.11842,385400002.0
2006-05-22 19:12:00,1.11835,1.1184,1.11827,1.11827,217200000.0
2006-05-22 19:13:00,1.11827,1.11836,1.11826,1.11826,206499999.0
2006-05-22 19:14:00,1.11825,1.11849,1.11825,1.11838,403000005.0
2006-05-22 19:15:00,1.11832,1.1184,1.11831,1.11833,520399997.0
2006-05-22 19:16:00,1.1183,1.11833,1.11828,1.1183,274000001.0
2006-05-22 19:17:00,1.11831,1.11833,1.1182,1.11825,201799998.0
2006-05-22 19:18:00,1.1182,1.1182,1.11796,1.118,345400007.0
2006-05-22 19:19:00,1.11793,1.11807,1.11793,1.11807,201000000.0
2006-05-22 19:20:00,1.11809,1.11809,1.11798,1.11804,201700000.0
2006-05-22 19:21:00,1.11812,1.11818,1.1181,1.1181,180499998.0
2006-05-22 19:22:00,1.11808,1.11808,1.11796,1.11808,249599997.0
2006-05-22 19:23:00,1.11807,1.1181,1.11807,1.1181,5600000.0
2006-05-22 19:24:00,1.11808,1.11808,1.11799,1.11802,35200000.0
2006-05-22 19:25:00,1.11802,1.11808,1.11802,1.11808,84800001.0
2006-05-22 19:26:00,1.1181,1.1181,1.11805,1.11805,16200000.0
2006-05-22 19:27:00,1.11808,1.11808,1.11795,1.11796,366699998.0
2006-05-22 19:28:00,1.118,1.11805,1.118,1.118,112299999.0
2006-05-22 19:29:00,1.118,1.118,1.11795,1.118,53699999.0
2006-05-22 19:30:00,1.1181,1.11816,1.11809,1.11812,187599998.0
2006-05-22 19:31:00,1.1181,1.1181,1.1181,1.1181,177300001.0
2006-05-22 19:32:00,1.11815,1.11815,1.11815,1.11815,21700001.0
2006-05-22 19:33:00,1.11805,1.1181,1.11805,1.11805,263899998.0
2006-05-22 19:34:00,1.11807,1.11818,1.11807,1.11818,42400001.0
2006-05-22 19:35:00,1.11823,1.11827,1.11823,1.11827,30300000.0
2006-05-22 19:36:00,1.11826,1.11834,1.11814,1.11814,205100001.0
2006-05-22 19:37:00,1.1182,1.11825,1.11812,1.11825,554400004.0
2006-05-22 19:38:00,1.11811,1.11815,1.11799,1.11804,239399996.0
2006-05-22 19:39:00,1.11795,1.11805,1.11793,1.11805,329100004.0
2006-05-22 19:40:00,1.11801,1.11801,1.11777,1.11777,212999999.0
2006-05-22 19:41:00,1.11772,1.11787,1.11772,1.11787,282900002.0
2006-05-22 19:42:00,1.11786,1.11791,1.11778,1.11791,124100000.0
2006-05-22 19:43:00,1.11799,1.11799,1.11786,1.11797,125000003.0
2006-05-22 19:44:00,1.11799,1.11799,1.11782,1.11782,128000003.0
2006-05-22 19:45:00,1.11783,1.11798,1.11783,1.11794,83000003.0
2006-05-22 19:46:00,1.11798,1.11798,1.11789,1.11798,59200000.0
2006-05-22 19:47:00,1.1181,1.1181,1.11782,1.11785,40599999.0
2006-05-22 19:48:00,1.11778,1.11778,1.11769,1.11773,72500001.0
2006-05-22 19:49:00,1.11778,1.11782,1.11771,1.11771,217599998.0
2006-05-22 19:50:00,1.1177,1.1177,1.11765,1.1177,86700001.0
2006-05-22 19:51:00,1.11761,1.11761,1.1174,1.11745,63200000.0
2006-05-22 19:52:00,1.11743,1.11747,1.11738,1.11741,72700002.0
2006-05-22 19:53:00,1.11744,1.11752,1.1174,1.1174,152999998.0
2006-05-22 19:54:00,1.11742,1.11743,1.1174,1.11741,79800000.0
2006-05-22 19:55:00,1.11747,1.11748,1.1173,1.1173,86800000.0
2006-05-22 19:56:00,1.11744,1.11744,1.11724,1.11725,244699999.0
2006-05-22 19:57:00,1.11725,1.1173,1.11725,1.1173,196699999.0
2006-05-22 19:58:00,1.11728,1.11732,1.11724,1.1173,193699997.0
2006-05-22 19:59:00,1.11732,1.11735,1.11719,1.11725,205099999.0
2006-05-22 20:00:00,1.1173,1.11738,1.1173,1.11738,44799999.0
2006-05-22 20:01:00,1.11731,1.11734,1.1172,1.1172,90300001.0
2006-05-22 20:02:00,1.11714,1.11714,1.11668,1.11668,127099998.0
2006-05-22 20:03:00,1.11683,1.11691,1.11678,1.11678,542199999.0
2006-05-22 20:04:00,1.1169,1.11712,1.1169,1.11711,211600000.0
2006-05-22 20:05:00,1.11711,1.11718,1.11703,1.11712,56700000.0
2006-05-22 20:06:00,1.11727,1.11749,1.11727,1.11747,88399999.0
2006-05-22 20:07:00,1.11749,1.11753,1.11737,1.11742,206699999.0
2006-05-22 20:08:00,1.11734,1.11734,1.1171,1.1171,273500001.0
2006-05-22 20:09:00,1.11696,1.11696,1.11645,1.11657,242800004.0
2006-05-22 20:10:00,1.11653,1.11657,1.11646,1.11646,112400001.0
2006-05-22 20:11:00,1.11643,1.11646,1.11633,1.11633,264999999.0
2006-05-22 20:12:00,1.11634,1.11646,1.11634,1.11643,678589998.0
2006-05-22 20:13:00,1.1165,1.11661,1.11649,1.11656,174500001.0
2006-05-22 20:14:00,1.11645,1.11645,1.11602,1.11602,66800000.0
2006-05-22 20:15:00,1.11596,1.11596,1.11545,1.11545,564300005.0
2006-05-22 20:16:00,1.11543,1.11563,1.11543,1.11556,789399996.0
2006-05-22 20:17:00,1.11567,1.11611,1.11567,1.11606,302099997.0
2006-05-22 20:18:00,1.11612,1.11612,1.11604,1.11611,160599995.0
2006-05-22 20:19:00,1.11603,1.11612,1.11596,1.11612,130899997.0
2006-05-22 20:20:00,1.11607,1.11607,1.11564,1.11564,387700006.0
2006-05-22 20:21:00,1.11551,1.11551,1.11456,1.11456,259700002.0
2006-05-22 20:22:00,1.11444,1.11444,1.11371,1.11371,433000005.0
2006-05-22 20:23:00,1.11369,1.11376,1.11355,1.11355,492999998.0
2006-05-22 20:24:00,1.11345,1.11345,1.11226,1.11275,286999999.0
2006-05-22 20:25:00,1.11284,1.11301,1.11267,1.11301,168999999.0
2006-05-22 20:26:00,1.11314,1.11344,1.11312,1.11329,216499998.0
2006-05-22 20:27:00,1.11329,1.11333,1.11313,1.11313,200600000.0
2006-05-22 20:28:00,1.1131,1.11322,1.1131,1.11315,709299996.0
2006-05-22 20:29:00,1.11314,1.11353,1.11314,1.11315,455300002.0
2006-05-22 20:30:00,1.11308,1.11319,1.11307,1.11311,163200001.0
2006-05-22 20:31:00,1.11309,1.11309,1.11269,1.11283,457300001.0
2006-05-22 20:32:00,1.11283,1.11289,1.11266,1.11266,298300002.0
2006-05-22 20:33:00,1.11257,1.11277,1.11257,1.11275,216200002.0
2006-05-22 20:34:00,1.11274,1.11289,1.11268,1.11289,116800001.0
2006-05-22 20:35:00,1.11302,1.11308,1.11301,1.11302,129500000.0
2006-05-22 20:36:00,1.11302,1.11314,1.11298,1.113,494200002.0
2006-05-22 20:37:00,1.11302,1.11326,1.11302,1.11316,305099997.0
2006-05-22 20:38:00,1.11312,1.11317,1.113,1.1131,330500001.0
2006-05-22 20:39:00,1.11311,1.11319,1.11307,1.11316,563600000.0
2006-05-22 20:40:00,1.1132,1.11346,1.1132,1.11342,462900004.0
2006-05-22 20:41:00,1.1135,1.11354,1.11344,1.11351,403190003.0
2006-05-22 20:42:00,1.11348,1.11348,1.11341,1.11342,387600005.0
2006-05-22 20:43:00,1.11341,1.11348,1.11324,1.1134,199400007.0
2006-05-22 20:44:00,1.11342,1.11345,1.11321,1.11326,150800003.0
2006-05-22 20:45:00,1.11326,1.11337,1.11326,1.11328,230699998.0
2006-05-22 20:46:00,1.11329,1.11342,1.11327,1.11342,214800001.0
2006-05-22 20:47:00,1.11345,1.11358,1.11339,1.11352,187900000.0
2006-05-22 20:48:00,1.11357,1.11363,1.11354,1.11363,63299999.0
2006-05-22 20:49:00,1.11364,1.11364,1.1135,1.11357,443600002.0
2006-05-22 20:50:00,1.11353,1.11365,1.11353,1.11359,166500000.0
2006-05-22 20:51:00,1.11361,1.11361,1.1135,1.11361,169100000.0
2006-05-22 20:52:00,1.11364,1.11364,1.11361,1.11364,136300001.0
2006-05-22 20:53:00,1.11364,1.11381,1.11359,1.11359,248400002.0
2006-05-22 20:54:00,1.1138,1.1138,1.11365,1.11379,508000001.0
2006-05-22 20:55:00,1.11393,1.11415,1.11393,1.11415,346200003.0
2006-05-22 20:56:00,1.1142,1.11426,1.11414,1.11426,733500009.0
2006-05-22 20:57:00,1.11425,1.11457,1.11425,1.11449,385200000.0
2006-05-22 20:58:00,1.11451,1.1146,1.11438,1.11458,216700000.0
2006-05-22 20:59:00,1.11458,1.11488,1.11453,1.11488,247099999.0
2006-05-22 21:00:00,1.115,1.11519,1.115,1.11513,901800004.0
2006-05-22 21:01:00,1.11513,1.11521,1.11504,1.11508,728499991.0
2006-05-22 21:02:00,1.11493,1.11495,1.11484,1.1149,129200001.0
2006-05-22 21:03:00,1.11506,1.11512,1.11497,1.11497,463390000.0
2006-05-22 21:04:00,1.11526,1.11531,1.11503,1.11531,564400007.0
2006-05-22 21:05:00,1.11533,1.11533,1.11515,1.11528,880499997.0
2006-05-22 21:06:00,1.11534,1.11534,1.1151,1.1151,201400003.0
2006-05-22 21:07:00,1.11506,1.11506,1.11491,1.11492,511900001.0
2006-05-22 21:08:00,1.1149,1.1151,1.1149,1.1151,211000004.0
2006-05-22 21:09:00,1.11508,1.11517,1.11507,1.11515,112500001.0
2006-05-22 21:10:00,1.11515,1.11515,1.11505,1.1151,301400001.0
2006-05-22 21:11:00,1.11508,1.1151,1.11499,1.11502,416399995.0
2006-05-22 21:12:00,1.11508,1.11508,1.11492,1.11497,440400002.0
2006-05-22 21:13:00,1.11497,1.11497,1.11482,1.11482,509700001.0
2006-05-22 21:14:00,1.1149,1.1149,1.11482,1.11487,265399998.0
2006-05-22 21:15:00,1.11485,1.1149,1.11485,1.11487,33600000.0
2006-05-22 21:16:00,1.11482,1.11488,1.1148,1.1148,179800000.0
2006-05-22 21:17:00,1.11485,1.11485,1.1148,1.11485,46900002.0
2006-05-22 21:18:00,1.1149,1.11495,1.11485,1.1149,50099999.0
2006-05-22 21:19:00,1.11485,1.1149,1.11485,1.11485,112200001.0
2006-05-22 21:20:00,1.11485,1.11485,1.11485,1.11485,48600000.0
2006-05-22 21:21:00,1.11485,1.11485,1.11485,1.11485,55899999.0
2006-05-22 21:22:00,1.11485,1.11485,1.11485,1.11485,18200000.0
2006-05-22 21:23:00,1.11482,1.11488,1.11482,1.11488,34200001.0
2006-05-22 21:24:00,1.11465,1.11465,1.1144,1.1144,30700000.0
2006-05-22 21:25:00,1.11453,1.11479,1.11453,1.11479,55699999.0
2006-05-22 21:26:00,1.11483,1.11496,1.11483,1.11485,91500001.0
2006-05-22 21:27:00,1.11481,1.11489,1.1148,1.11482,161200000.0
2006-05-22 21:28:00,1.11476,1.1148,1.11469,1.11477,346600000.0
2006-05-22 21:29:00,1.11483,1.11489,1.11483,1.11484,146199997.0
2006-05-22 21:30:00,1.1149,1.11499,1.11489,1.11499,148900001.0
2006-05-22 21:31:00,1.115,1.115,1.115,1.115,13100000.0
2006-05-22 21:32:00,1.115,1.115,1.11492,1.115,204200003.0
2006-05-22 21:33:00,1.115,1.11529,1.11489,1.11494,152900001.0
2006-05-22 21:34:00,1.11485,1.11485,1.11478,1.11481,95000000.0
2006-05-22 21:35:00,1.11483,1.11489,1.11483,1.11487,68500000.0
2006-05-22 21:36:00,1.11489,1.11496,1.11487,1.11487,38600000.0
2006-05-22 21:37:00,1.11497,1.11497,1.1149,1.1149,64700001.0
2006-05-22 21:38:00,1.11493,1.11502,1.11493,1.11499,124100003.0
2006-05-22 21:39:00,1.11498,1.11504,1.11486,1.11486,460500005.0
2006-05-22 21:40:00,1.11483,1.1149,1.11481,1.11485,351400005.0
2006-05-22 21:41:00,1.11492,1.11492,1.11488,1.1149,27900001.0
2006-05-22 21:42:00,1.11487,1.1149,1.11485,1.1149,85400000.0
2006-05-22 21:43:00,1.1149,1.1149,1.11482,1.11482,131699999.0
2006-05-22 21:44:00,1.11485,1.1149,1.11485,1.1149,88700000.0
2006-05-22 21:45:00,1.11492,1.11498,1.11492,1.11498,157100001.0
2006-05-22 21:46:00,1.115,1.11512,1.11498,1.11498,158900002.0
2006-05-22 21:47:00,1.11499,1.11515,1.11499,1.11514,179000004.0
2006-05-22 21:48:00,1.1152,1.1152,1.11515,1.1152,230100000.0
2006-05-22 21:49:00,1.11515,1.11525,1.11512,1.11518,49300000.0
2006-05-22 21:50:00,1.11514,1.11517,1.11512,1.11513,82500001.0
2006-05-22 21:51:00,1.11507,1.11507,1.11493,1.11493,75700000.0
2006-05-22 21:52:00,1.11502,1.11526,1.11502,1.1152,89700001.0
2006-05-22 21:53:00,1.1152,1.11526,1.11511,1.11511,148000000.0
2006-05-22 21:54:00,1.1151,1.11515,1.11505,1.11505,151700001.0
2006-05-22 21:55:00,1.1151,1.1151,1.11508,1.1151,52500000.0
2006-05-22 21:56:00,1.11525,1.11543,1.11525,1.11543,54600001.0
2006-05-22 21:57:00,1.11545,1.11564,1.11545,1.11545,97100000.0
2006-05-22 21:58:00,1.11547,1.11566,1.11547,1.11561,71100000.0
2006-05-22 21:59:00,1.1155,1.11566,1.1155,1.1156,139299998.0
2006-05-22 22:00:00,1.11559,1.11563,1.11542,1.11542,161200004.0
2006-05-22 22:01:00,1.11549,1.1156,1.11549,1.11555,87500000.0
2006-05-22 22:02:00,1.11556,1.1157,1.11555,1.1156,408099997.0
2006-05-22 22:03:00,1.11555,1.1156,1.11555,1.1156,245300003.0
2006-05-22 22:04:00,1.11565,1.11565,1.11555,1.1156,139700000.0
2006-05-22 22:05:00,1.1156,1.11565,1.11555,1.11555,119199999.0
2006-05-22 22:06:00,1.11556,1.11571,1.11556,1.1156,196500000.0
2006-05-22 22:07:00,1.11563,1.1157,1.11548,1.1157,93699999.0
2006-05-22 22:08:00,1.11572,1.11572,1.11563,1.11567,192099998.0
2006-05-22 22:09:00,1.11555,1.1157,1.11552,1.11565,112700000.0
2006-05-22 22:10:00,1.11565,1.11565,1.1156,1.1156,90900001.0
2006-05-22 22:11:00,1.11562,1.11568,1.11562,1.11568,74599998.0
2006-05-22 22:12:00,1.1157,1.11577,1.11562,1.11577,114000000.0
2006-05-22 22:13:00,1.1158,1.11585,1.1158,1.1158,2400000.0
2006-05-22 22:14:00,1.1158,1.1158,1.11555,1.11555,94900000.0
2006-05-22 22:15:00,1.1156,1.11564,1.11556,1.11557,193900000.0
2006-05-22 22:16:00,1.11556,1.11562,1.11553,1.11559,142300000.0
2006-05-22 22:17:00,1.1155,1.11555,1.11545,1.11555,63800000.0
2006-05-22 22:18:00,1.11556,1.1156,1.11556,1.11558,93200000.0
2006-05-22 22:19:00,1.11555,1.11565,1.11555,1.1156,43900000.0
2006-05-22 22:20:00,1.1156,1.11565,1.1156,1.11565,102800001.0
2006-05-22 22:21:00,1.11567,1.11578,1.11567,1.11573,225600002.0
2006-05-22 22:22:00,1.11573,1.11573,1.11557,1.11562,100600002.0
2006-05-22 22:23:00,1.11567,1.11567,1.11562,1.11562,121700004.0
2006-05-22 22:24:00,1.11559,1.11563,1.11554,1.11558,178699998.0
2006-05-22 22:25:00,1.11555,1.11555,1.11545,1.11545,73700000.0
2006-05-22 22:26:00,1.11554,1.11561,1.11554,1.11561,36400000.0
2006-05-22 22:27:00,1.1156,1.11565,1.1156,1.1156,364999997.0
2006-05-22 22:28:00,1.11555,1.11574,1.11555,1.11574,32999999.0
2006-05-22 22:29:00,1.1157,1.11575,1.11565,1.11565,156299998.0
2006-05-22 22:30:00,1.11563,1.11563,1.11545,1.11548,132800001.0
2006-05-22 22:31:00,1.1155,1.1155,1.11545,1.11545,22500000.0
2006-05-22 22:32:00,1.11545,1.1155,1.1154,1.11543,155599999.0
2006-05-22 22:33:00,1.11545,1.1155,1.11545,1.1155,203399997.0
2006-05-22 22:34:00,1.11545,1.11555,1.11545,1.1155,410900005.0
2006-05-22 22:35:00,1.11555,1.11555,1.1155,1.1155,162099997.0
2006-05-22 22:36:00,1.1155,1.1155,1.11545,1.11545,95100002.0
2006-05-22 22:37:00,1.11542,1.11544,1.11532,1.11532,114999998.0
2006-05-22 22:38:00,1.11535,1.11545,1.11535,1.1154,140799999.0
2006-05-22 22:39:00,1.11543,1.11543,1.11525,1.11525,117900000.0
2006-05-22 22:40:00,1.11539,1.11539,1.11535,1.11535,73899998.0
2006-05-22 22:41:00,1.11537,1.11541,1.11533,1.11538,80300001.0
2006-05-22 22:42:00,1.11542,1.11542,1.11537,1.11537,36100001.0
2006-05-22 22:43:00,1.11535,1.11545,1.1153,1.1154,451900001.0
2006-05-22 22:44:00,1.11537,1.1154,1.11526,1.11526,172200001.0
2006-05-22 22:45:00,1.11527,1.11535,1.11508,1.11508,168600000.0
2006-05-22 22:46:00,1.11512,1.11512,1.115,1.1151,120900001.0
2006-05-22 22:47:00,1.11516,1.11519,1.11516,1.11519,5600000.0
2006-05-22 22:48:00,1.11533,1.11533,1.11517,1.11517,146900000.0
2006-05-22 22:49:00,1.11527,1.11536,1.11506,1.11506,58500000.0
2006-05-22 22:50:00,1.115,1.11508,1.115,1.11503,89200000.0
2006-05-22 22:51:00,1.11515,1.11515,1.11505,1.11512,91699997.0
2006-05-22 22:52:00,1.11505,1.1151,1.115,1.115,152000000.0
2006-05-22 22:53:00,1.115,1.11507,1.11486,1.11489,119900003.0
2006-05-22 22:54:00,1.11485,1.1149,1.11485,1.11485,111800003.0
2006-05-22 22:55:00,1.11485,1.11485,1.1145,1.11472,301400000.0
2006-05-22 22:56:00,1.11474,1.11474,1.11451,1.11463,43900000.0
2006-05-22 22:57:00,1.11466,1.11476,1.1146,1.11466,180900003.0
2006-05-22 22:58:00,1.11482,1.11488,1.11473,1.11488,119900001.0
2006-05-22 22:59:00,1.11485,1.11485,1.11455,1.11465,218100003.0
2006-05-22 23:00:00,1.1146,1.11465,1.1146,1.11465,20000000.0
2006-05-22 23:01:00,1.1148,1.11511,1.11469,1.11511,70800000.0
2006-05-22 23:02:00,1.11498,1.1151,1.11479,1.115,119400000.0
2006-05-22 23:03:00,1.11493,1.11516,1.11472,1.11497,268100001.0
2006-05-22 23:04:00,1.11505,1.11511,1.1148,1.11499,80400002.0
2006-05-22 23:05:00,1.11494,1.11508,1.1148,1.11503,103500000.0
2006-05-22 23:06:00,1.11504,1.11514,1.11486,1.11498,119100001.0
2006-05-22 23:07:00,1.11493,1.11569,1.1148,1.11569,89899997.0
2006-05-22 23:08:00,1.11552,1.11556,1.11529,1.11538,131000000.0
2006-05-22 23:09:00,1.11547,1.11554,1.1151,1.11522,66599999.0
2006-05-22 23:10:00,1.11534,1.11558,1.11514,1.11556,158600001.0
2006-05-22 23:11:00,1.11535,1.11559,1.1153,1.11543,165600002.0
2006-05-22 23:12:00,1.11513,1.11549,1.11501,1.11509,158099996.0
2006-05-22 23:13:00,1.11515,1.11515,1.1146,1.11464,63399998.0
2006-05-22 23:14:00,1.11507,1.1151,1.11452,1.1146,98700000.0
2006-05-22 23:15:00,1.11485,1.11486,1.11424,1.11428,77600000.0
2006-05-22 23:16:00,1.1146,1.11482,1.11431,1.11445,115000002.0
2006-05-22 23:17:00,1.11443,1.11475,1.11441,1.11461,89700002.0
2006-05-22 23:18:00,1.11455,1.11458,1.11397,1.11444,160500001.0
2006-05-22 23:19:00,1.11438,1.11456,1.11427,1.11427,82300000.0
2006-05-22 23:20:00,1.1143,1.11437,1.11374,1.11408,137700002.0
2006-05-22 23:21:00,1.11442,1.11442,1.11363,1.11418,113500001.0
2006-05-22 23:22:00,1.11378,1.1142,1.11378,1.11403,114700000.0
2006-05-22 23:23:00,1.11398,1.11417,1.11384,1.11404,128300001.0
2006-05-22 23:24:00,1.11391,1.1141,1.11391,1.11391,92200000.0
2006-05-22 23:25:00,1.11412,1.11412,1.11375,1.11397,57400000.0
2006-05-22 23:26:00,1.11412,1.11422,1.11391,1.114,104300001.0
2006-05-22 23:27:00,1.11378,1.11406,1.11373,1.11402,26100000.0
2006-05-22 23:28:00,1.11391,1.11415,1.11376,1.11408,107700000.0
2006-05-22 23:29:00,1.11417,1.11431,1.11398,1.11419,131999999.0
2006-05-22 23:30:00,1.114,1.11457,1.11397,1.11447,101200000.0
2006-05-22 23:31:00,1.11445,1.11455,1.11428,1.11439,167700001.0
2006-05-22 23:32:00,1.1145,1.11454,1.11433,1.11448,110700000.0
2006-05-22 23:33:00,1.11459,1.11461,1.11412,1.11412,59900000.0
2006-05-22 23:34:00,1.11417,1.11458,1.11417,1.11449,82799999.0
2006-05-22 23:35:00,1.11437,1.11457,1.11415,1.11443,81300000.0
2006-05-22 23:36:00,1.1144,1.11456,1.11416,1.11422,179700002.0
2006-05-22 23:37:00,1.11422,1.11466,1.11422,1.11454,122700001.0
2006-05-22 23:38:00,1.1145,1.11465,1.11433,1.1146,85300001.0
2006-05-22 23:39:00,1.11448,1.11473,1.11432,1.11455,102200000.0
2006-05-22 23:40:00,1.11452,1.11473,1.11438,1.11457,110300000.0
2006-05-22 23:41:00,1.11463,1.11475,1.1145,1.11471,56700000.0
2006-05-22 23:42:00,1.11476,1.11497,1.11451,1.11473,148500001.0
2006-05-22 23:43:00,1.11481,1.11481,1.11449,1.11449,20200000.0
2006-05-22 23:44:00,1.11468,1.11489,1.11446,1.11481,183399998.0
2006-05-22 23:45:00,1.11485,1.1149,1.11441,1.1146,80600001.0
2006-05-22 23:46:00,1.11465,1.11482,1.11458,1.11463,177599998.0
2006-05-22 23:47:00,1.11467,1.11477,1.11456,1.1147,139999999.0
2006-05-22 23:48:00,1.1145,1.11462,1.11431,1.11431,141500000.0
2006-05-22 23:49:00,1.1143,1.11454,1.11428,1.11437,61600000.0
2006-05-22 23:50:00,1.11452,1.11474,1.11445,1.11452,134400001.0
2006-05-22 23:51:00,1.11463,1.11469,1.11448,1.11448,164900000.0
2006-05-22 23:52:00,1.11472,1.11484,1.11441,1.11445,80100002.0
2006-05-22 23:53:00,1.11456,1.115,1.11456,1.1149,112299999.0
2006-05-22 23:54:00,1.11502,1.11502,1.11478,1.11486,153199999.0
2006-05-22 23:55:00,1.1149,1.11494,1.1147,1.11477,83399999.0
2006-05-22 23:56:00,1.11464,1.11494,1.11464,1.11485,115400000.0
2006-05-22 23:57:00,1.1149,1.1149,1.1145,1.11485,101300001.0
2006-05-22 23:58:00,1.11478,1.11496,1.11465,1.11486,158900000.0
2006-05-22 23:59:00,1.11473,1.1149,1.11463,1.1149,93699998.0
2006-05-23 00:00:00,1.11505,1.1151,1.11463,1.11463,78300000.0
2006-05-23 00:01:00,1.1149,1.11507,1.11463,1.11495,107800001.0
2006-05-23 00:02:00,1.11527,1.11541,1.115,1.1152,97499999.0
2006-05-23 00:03:00,1.11525,1.11546,1.11513,1.11525,89300000.0
2006-05-23 00:04:00,1.11518,1.11523,1.11501,1.11516,71800000.0
2006-05-23 00:05:00,1.1152,1.1153,1.11499,1.11499,58199999.0
2006-05-23 00:06:00,1.11495,1.11544,1.11495,1.1154,36100000.0
2006-05-23 00:07:00,1.11532,1.11547,1.11518,1.11535,100299999.0
2006-05-23 00:08:00,1.11539,1.11545,1.11509,1.11522,139900002.0
2006-05-23 00:09:00,1.11528,1.11545,1.11522,1.11545,94600002.0
2006-05-23 00:10:00,1.11518,1.11543,1.11515,1.11523,130400003.0
2006-05-23 00:11:00,1.11527,1.11537,1.11521,1.11534,85900000.0
2006-05-23 00:12:00,1.11538,1.11541,1.11518,1.11525,141000001.0
2006-05-23 00:13:00,1.11525,1.11547,1.11511,1.11529,97200000.0
2006-05-23 00:14:00,1.11529,1.11545,1.11515,1.1154,75600000.0
2006-05-23 00:15:00,1.11539,1.11547,1.11527,1.11533,153799999.0
2006-05-23 00:16:00,1.11551,1.11559,1.11527,1.11527,123600001.0
2006-05-23 00:17:00,1.11518,1.11537,1.11515,1.11531,113400000.0
2006-05-23 00:18:00,1.11548,1.11548,1.11517,1.11526,157099999.0
2006-05-23 00:19:00,1.11542,1.11543,1.11512,1.11528,169900004.0
2006-05-23 00:20:00,1.11542,1.11544,1.1152,1.1152,42899999.0
2006-05-23 00:21:00,1.11512,1.11533,1.11499,1.11515,122600003.0
2006-05-23 00:22:00,1.11523,1.11529,1.11501,1.11506,159399999.0
2006-05-23 00:23:00,1.11505,1.11521,1.115,1.11517,162100000.0
2006-05-23 00:24:00,1.11512,1.11521,1.11489,1.11506,69100000.0
2006-05-23 00:25:00,1.11512,1.11523,1.11465,1.11471,106100000.0
2006-05-23 00:26:00,1.1149,1.11509,1.11482,1.11501,131700000.0
2006-05-23 00:27:00,1.11522,1.11522,1.11493,1.11512,67700000.0
2006-05-23 00:28:00,1.11519,1.1152,1.11497,1.11509,122800000.0
2006-05-23 00:29:00,1.11504,1.11516,1.11496,1.11508,144000003.0
2006-05-23 00:30:00,1.11482,1.11484,1.11475,1.11476,52300001.0
2006-05-23 00:31:00,1.11482,1.11492,1.1148,1.11483,83200002.0
2006-05-23 00:32:00,1.11479,1.11479,1.11471,1.11471,2100000.0
2006-05-23 00:33:00,1.11465,1.11473,1.11465,1.11473,43700002.0
2006-05-23 00:34:00,1.11485,1.11488,1.11472,1.11488,67100000.0
2006-05-23 00:35:00,1.11482,1.11482,1.1148,1.1148,32000000.0
2006-05-23 00:36:00,1.11472,1.11485,1.11472,1.11472,119200001.0
2006-05-23 00:37:00,1.11479,1.11489,1.11477,1.11482,103000002.0
2006-05-23 00:38:00,1.11477,1.11485,1.11477,1.1148,47400000.0
2006-05-23 00:39:00,1.11479,1.11486,1.11479,1.11486,5800000.0
2006-05-23 00:40:00,1.11496,1.11499,1.11492,1.11492,85599998.0
2006-05-23 00:41:00,1.1149,1.11495,1.1149,1.11495,15200000.0
2006-05-23 00:42:00,1.11495,1.11495,1.1149,1.1149,49400000.0
2006-05-23 00:43:00,1.1149,1.11495,1.11485,1.11495,96789999.0
2006-05-23 00:44:00,1.11485,1.11492,1.11485,1.1149,74300001.0
2006-05-23 00:45:00,1.1149,1.11495,1.11482,1.1149,128600000.0
2006-05-23 00:46:00,1.11495,1.11495,1.11495,1.11495,800000.0
2006-05-23 00:47:00,1.11497,1.11521,1.11497,1.11509,166699999.0
2006-05-23 00:48:00,1.11508,1.11537,1.11501,1.11537,99900001.0
2006-05-23 00:49:00,1.11549,1.11549,1.11535,1.11535,98100001.0
2006-05-23 00:50:00,1.11548,1.11557,1.11548,1.11549,113800001.0
2006-05-23 00:51:00,1.11553,1.11566,1.11534,1.11534,62300001.0
2006-05-23 00:52:00,1.1154,1.1154,1.11535,1.11535,27199999.0
2006-05-23 00:53:00,1.11539,1.11556,1.11539,1.11556,45900001.0
2006-05-23 00:54:00,1.11563,1.11563,1.11549,1.11552,104100003.0
2006-05-23 00:55:00,1.1155,1.11555,1.11545,1.11545,105199999.0
2006-05-23 00:56:00,1.11558,1.11566,1.11556,1.11564,124700000.0
2006-05-23 00:57:00,1.1157,1.11575,1.11563,1.11572,150000002.0
2006-05-23 00:58:00,1.11562,1.11579,1.11557,1.1157,172200004.0
2006-05-23 00:59:00,1.11574,1.11604,1.11574,1.11603,83700001.0
2006-05-23 01:00:00,1.11614,1.11644,1.11614,1.11644,101500000.0
2006-05-23 01:01:00,1.11642,1.11642,1.11629,1.11638,102699999.0
2006-05-23 01:02:00,1.11636,1.11636,1.11623,1.11623,97300001.0
2006-05-23 01:03:00,1.11625,1.11625,1.11613,1.11625,62600001.0
2006-05-23 01:04:00,1.1162,1.11625,1.11615,1.1162,114100002.0
2006-05-23 01:05:00,1.11631,1.11645,1.11619,1.11635,124199999.0
2006-05-23 01:06:00,1.11624,1.11631,1.11623,1.11623,13700000.0
2006-05-23 01:07:00,1.1162,1.1162,1.1162,1.1162,19100000.0
2006-05-23 01:08:00,1.1162,1.11625,1.11615,1.11625,57200000.0
2006-05-23 01:09:00,1.11625,1.1163,1.11618,1.11622,141499998.0
2006-05-23 01:10:00,1.1162,1.1162,1.11614,1.11617,50600000.0
2006-05-23 01:11:00,1.11611,1.11616,1.11609,1.11609,104300000.0
2006-05-23 01:12:00,1.1161,1.1161,1.1161,1.1161,29500000.0
2006-05-23 01:13:00,1.11607,1.11607,1.11606,1.11606,52800002.0
2006-05-23 01:14:00,1.11595,1.11595,1.11595,1.11595,39300002.0
2006-05-23 01:15:00,1.11602,1.11603,1.11601,1.11603,23100000.0
2006-05-23 01:16:00,1.11608,1.1161,1.11602,1.11605,128299998.0
2006-05-23 01:17:00,1.11607,1.11607,1.11591,1.11593,59699999.0
2006-05-23 01:18:00,1.11586,1.11589,1.11586,1.11589,41200000.0
2006-05-23 01:19:00,1.1158,1.1158,1.1158,1.1158,28600000.0
2006-05-23 01:20:00,1.1157,1.11573,1.1157,1.11573,30499999.0
2006-05-23 01:21:00,1.1157,1.11575,1.1157,1.11574,122700001.0
2006-05-23 01:22:00,1.11571,1.11574,1.11571,1.11574,32700000.0
2006-05-23 01:23:00,1.1157,1.11572,1.1157,1.11572,10400000.0
2006-05-23 01:24:00,1.1157,1.1157,1.11562,1.11562,14200000.0
2006-05-23 01:25:00,1.1157,1.11573,1.11565,1.11573,39600000.0
2006-05-23 01:26:00,1.1157,1.1157,1.1157,1.1157,27600000.0
2006-05-23 01:27:00,1.1157,1.1157,1.11563,1.11565,87200001.0
2006-05-23 01:28:00,1.11575,1.11575,1.11568,1.11568,24700000.0
2006-05-23 01:29:00,1.11575,1.11575,1.11563,1.1157,52700001.0
2006-05-23 01:30:00,1.11563,1.11565,1.11563,1.11565,10400000.0
2006-05-23 01:31:00,1.1157,1.1157,1.11565,1.1157,51900002.0
2006-05-23 01:32:00,1.11575,1.11578,1.11575,1.11578,54000000.0
2006-05-23 01:33:00,1.11576,1.11584,1.11576,1.11584,29400000.0
2006-05-23 01:34:00,1.11598,1.11598,1.11597,1.11597,24700000.0
2006-05-23 01:35:00,1.11611,1.11611,1.11604,1.11604,2400000.0
2006-05-23 01:36:00,1.11608,1.11608,1.11601,1.11608,4800000.0
2006-05-23 01:37:00,1.11599,1.11604,1.11599,1.11604,41600000.0
2006-05-23 01:38:00,1.11595,1.11605,1.11595,1.116,137000002.0
2006-05-23 01:39:00,1.11597,1.11598,1.11594,1.11598,41500000.0
2006-05-23 01:40:00,1.1158,1.11593,1.1158,1.11593,11200000.0
2006-05-23 01:41:00,1.11595,1.11595,1.11592,1.11592,50599998.0
2006-05-23 01:42:00,1.11584,1.11597,1.11584,1.11597,24200000.0
2006-05-23 01:43:00,1.11594,1.1162,1.11594,1.1162,32700000.0
2006-05-23 01:44:00,1.11617,1.1162,1.11615,1.1162,28800000.0
2006-05-23 01:45:00,1.11617,1.11617,1.11613,1.11613,31600001.0
2006-05-23 01:46:00,1.11607,1.11619,1.116,1.11603,131799997.0
2006-05-23 01:47:00,1.11603,1.11603,1.11603,1.11603,24799999.0
2006-05-23 01:48:00,1.11605,1.11605,1.11598,1.116,37500001.0
2006-05-23 01:49:00,1.11605,1.11605,1.116,1.116,29500000.0
2006-05-23 01:50:00,1.11597,1.11605,1.11597,1.11605,20000000.0
2006-05-23 01:51:00,1.11598,1.11598,1.11589,1.11589,30400000.0
2006-05-23 01:52:00,1.11595,1.11604,1.11595,1.11599,131800002.0
2006-05-23 01:53:00,1.1159,1.1159,1.1159,1.1159,77299999.0
2006-05-23 01:54:00,1.11591,1.11597,1.11588,1.11597,37400001.0
2006-05-23 01:55:00,1.1159,1.11605,1.1159,1.11605,48600000.0
2006-05-23 01:56:00,1.11578,1.11578,1.11562,1.11562,23300000.0
2006-05-23 01:57:00,1.11545,1.11545,1.11532,1.11535,105000000.0
2006-05-23 01:58:00,1.11536,1.11536,1.11526,1.11526,5900000.0
2006-05-23 01:59:00,1.11529,1.11536,1.11529,1.11536,28700000.0
2006-05-23 02:00:00,1.11538,1.11538,1.11512,1.11512,138800000.0
2006-05-23 02:01:00,1.11523,1.11523,1.11523,1.11523,20700001.0
2006-05-23 02:02:00,1.11522,1.11528,1.11519,1.11522,81200000.0
2006-05-23 02:03:00,1.11518,1.11525,1.1151,1.11522,176699999.0
2006-05-23 02:04:00,1.11525,1.11533,1.11522,1.11522,71500002.0
2006-05-23 02:05:00,1.11528,1.11531,1.11519,1.11523,132199999.0
2006-05-23 02:06:00,1.11511,1.11528,1.11511,1.11524,67799999.0
2006-05-23 02:07:00,1.11525,1.11525,1.11512,1.11515,78600000.0
2006-05-23 02:08:00,1.1152,1.1152,1.11515,1.11515,122000001.0
2006-05-23 02:09:00,1.1152,1.1152,1.11515,1.11515,17100000.0
2006-05-23 02:10:00,1.11518,1.11528,1.11518,1.1152,92400003.0
2006-05-23 02:11:00,1.11524,1.11532,1.11524,1.11532,94999998.0
2006-05-23 02:12:00,1.11528,1.11528,1.11528,1.11528,35099998.0
2006-05-23 02:13:00,1.11533,1.11537,1.11522,1.11522,107500002.0
2006-05-23 02:14:00,1.11532,1.11536,1.11524,1.11524,47500001.0
2006-05-23 02:15:00,1.11537,1.11543,1.11529,1.11543,85600002.0
2006-05-23 02:16:00,1.11538,1.11546,1.11538,1.11541,81000001.0
2006-05-23 02:17:00,1.11549,1.11549,1.11548,1.11548,10400000.0
2006-05-23 02:18:00,1.11545,1.11545,1.11545,1.11545,30000000.0
2006-05-23 02:19:00,1.11542,1.11552,1.1154,1.1155,136000002.0
2006-05-23 02:20:00,1.11545,1.11558,1.11545,1.11555,83200000.0
2006-05-23 02:21:00,1.11559,1.11568,1.11549,1.11549,83399999.0
2006-05-23 02:22:00,1.11551,1.11562,1.11547,1.11562,77500001.0
2006-05-23 02:23:00,1.11537,1.11552,1.1153,1.11552,38300000.0
2006-05-23 02:24:00,1.1155,1.1155,1.11545,1.11545,47800001.0
2006-05-23 02:25:00,1.11549,1.11576,1.11549,1.11576,55799998.0
2006-05-23 02:26:00,1.11584,1.11584,1.11581,1.11581,21500000.0
2006-05-23 02:27:00,1.11585,1.11597,1.11579,1.11597,66900000.0
2006-05-23 02:28:00,1.116,1.116,1.116,1.116,15100000.0
2006-05-23 02:29:00,1.11595,1.11605,1.11593,1.116,158100000.0
2006-05-23 02:30:00,1.11603,1.11603,1.116,1.116,93199998.0
2006-05-23 02:31:00,1.116,1.11605,1.11598,1.11598,60700000.0
2006-05-23 02:32:00,1.11605,1.11605,1.116,1.116,12800000.0
2006-05-23 02:33:00,1.11607,1.11613,1.116,1.11602,201999999.0
2006-05-23 02:34:00,1.11598,1.116,1.11595,1.116,107999999.0
2006-05-23 02:35:00,1.11609,1.11609,1.11601,1.11601,11200000.0
2006-05-23 02:36:00,1.1161,1.1161,1.1161,1.1161,71700001.0
2006-05-23 02:37:00,1.11626,1.11626,1.11624,1.11624,41300001.0
2006-05-23 02:38:00,1.11635,1.1164,1.11635,1.1164,126600003.0
2006-05-23 02:39:00,1.1164,1.11645,1.11633,1.11645,40700000.0
2006-05-23 02:40:00,1.11637,1.11641,1.11637,1.11641,8400000.0
2006-05-23 02:41:00,1.1165,1.1165,1.11645,1.11645,49200000.0
2006-05-23 02:42:00,1.11655,1.1167,1.11655,1.1167,40700000.0
2006-05-23 02:43:00,1.11677,1.11683,1.11675,1.11679,83600000.0
2006-05-23 02:44:00,1.11671,1.11671,1.11665,1.11665,61900001.0
2006-05-23 02:45:00,1.11665,1.11665,1.11665,1.11665,42700001.0
2006-05-23 02:46:00,1.11665,1.11665,1.11665,1.11665,7500000.0
2006-05-23 02:47:00,1.11671,1.11685,1.11671,1.11681,132799999.0
2006-05-23 02:48:00,1.11684,1.11688,1.11674,1.11674,65300001.0
2006-05-23 02:49:00,1.11675,1.11675,1.1167,1.1167,30700000.0
2006-05-23 02:50:00,1.11668,1.11668,1.11668,1.11668,900000.0
2006-05-23 02:51:00,1.11655,1.11655,1.11634,1.11644,59000000.0
2006-05-23 02:52:00,1.11659,1.11666,1.11659,1.11666,55100001.0
2006-05-23 02:53:00,1.11676,1.11696,1.11675,1.11696,76100002.0
2006-05-23 02:54:00,1.11689,1.11689,1.11681,1.11681,20800000.0
2006-05-23 02:55:00,1.11679,1.11679,1.11674,1.11674,36099999.0
2006-05-23 02:56:00,1.11677,1.11677,1.11668,1.11668,38700000.0
2006-05-23 02:57:00,1.11668,1.11668,1.11667,1.11667,12300000.0
2006-05-23 02:58:00,1.11677,1.11683,1.11673,1.11679,177700000.0
2006-05-23 02:59:00,1.11685,1.11685,1.11672,1.11675,149099999.0
2006-05-23 03:00:00,1.1168,1.11685,1.1167,1.11685,37800000.0
2006-05-23 03:01:00,1.11684,1.11686,1.11684,1.11686,24900000.0
2006-05-23 03:02:00,1.11693,1.11695,1.1168,1.11695,228900007.0
2006-05-23 03:03:00,1.11693,1.11693,1.1168,1.1169,56700000.0
2006-05-23 03:04:00,1.11695,1.11695,1.11683,1.11683,101000001.0
2006-05-23 03:05:00,1.11685,1.11695,1.11685,1.11685,86800002.0
2006-05-23 03:06:00,1.11685,1.1169,1.11685,1.1169,49300000.0
2006-05-23 03:07:00,1.11692,1.11692,1.11679,1.11683,83500001.0
2006-05-23 03:08:00,1.11694,1.11703,1.11694,1.11702,45700001.0
2006-05-23 03:09:00,1.11707,1.1171,1.11694,1.11694,61900000.0
2006-05-23 03:10:00,1.11687,1.11702,1.11687,1.11702,39900000.0
2006-05-23 03:11:00,1.11708,1.11708,1.11702,1.11702,45000000.0
2006-05-23 03:12:00,1.1171,1.11715,1.1171,1.11712,42300000.0
2006-05-23 03:13:00,1.1172,1.11723,1.11705,1.11705,156300002.0
2006-05-23 03:14:00,1.11713,1.11721,1.11711,1.11712,126800001.0
2006-05-23 03:15:00,1.11717,1.11727,1.11716,1.11722,70000000.0
2006-05-23 03:16:00,1.1172,1.11732,1.11715,1.11715,103000002.0
2006-05-23 03:17:00,1.11722,1.11725,1.11715,1.11715,74200000.0
2006-05-23 03:18:00,1.11723,1.11723,1.11707,1.11714,98700001.0
2006-05-23 03:19:00,1.11705,1.1171,1.11705,1.1171,30800000.0
2006-05-23 03:20:00,1.11708,1.11712,1.11703,1.11705,121499999.0
2006-05-23 03:21:00,1.11706,1.11706,1.1168,1.11693,79100000.0
2006-05-23 03:22:00,1.1169,1.1169,1.11682,1.1169,82799999.0
2006-05-23 03:23:00,1.11681,1.11699,1.11681,1.11685,146799997.0
2006-05-23 03:24:00,1.11677,1.1168,1.11677,1.1168,26400000.0
2006-05-23 03:25:00,1.11675,1.11675,1.11659,1.1167,56800001.0
2006-05-23 03:26:00,1.11676,1.1168,1.1167,1.11678,95200000.0
2006-05-23 03:27:00,1.1167,1.1167,1.11668,1.11668,76200001.0
2006-05-23 03:28:00,1.1166,1.1166,1.1166,1.1166,5600000.0
2006-05-23 03:29:00,1.11664,1.11672,1.11657,1.11662,98000002.0
2006-05-23 03:30:00,1.1167,1.11678,1.11665,1.11665,115000000.0
2006-05-23 03:31:00,1.11665,1.1167,1.1166,1.1167,17000000.0
2006-05-23 03:32:00,1.1167,1.1167,1.1167,1.1167,29300000.0
2006-05-23 03:33:00,1.1166,1.11672,1.1166,1.11672,10100000.0
2006-05-23 03:34:00,1.11661,1.11662,1.11661,1.11662,63500000.0
2006-05-23 03:35:00,1.11646,1.11657,1.11646,1.11657,58199999.0
2006-05-23 03:36:00,1.11652,1.11658,1.11652,1.11658,45900000.0
2006-05-23 03:37:00,1.11647,1.11648,1.11642,1.11642,45099998.0
2006-05-23 03:38:00,1.11646,1.11652,1.11638,1.11638,87300003.0
2006-05-23 03:39:00,1.1164,1.11645,1.11638,1.1164,112600000.0
2006-05-23 03:40:00,1.11635,1.11645,1.11635,1.1164,68400001.0
2006-05-23 03:41:00,1.1164,1.11645,1.11635,1.11645,113300001.0
2006-05-23 03:42:00,1.11645,1.11647,1.1164,1.11643,40200000.0
2006-05-23 03:43:00,1.11649,1.1165,1.11636,1.11636,111000000.0
2006-05-23 03:44:00,1.1164,1.1164,1.11633,1.11633,46800001.0
2006-05-23 03:45:00,1.11638,1.11645,1.11635,1.11635,197099998.0
2006-05-23 03:46:00,1.1164,1.11643,1.1164,1.11643,38300000.0
2006-05-23 03:47:00,1.11643,1.11643,1.11635,1.1164,114900000.0
2006-05-23 03:48:00,1.11635,1.11643,1.11635,1.11635,113100002.0
2006-05-23 03:49:00,1.1164,1.11643,1.11635,1.11635,87000002.0
2006-05-23 03:50:00,1.11635,1.11645,1.11635,1.11645,50399998.0
2006-05-23 03:51:00,1.1164,1.1164,1.1164,1.1164,17500000.0
2006-05-23 03:52:00,1.11628,1.1163,1.11628,1.1163,32999999.0
2006-05-23 03:53:00,1.11627,1.11627,1.11619,1.1162,104000001.0
2006-05-23 03:54:00,1.1161,1.1161,1.11605,1.1161,70100000.0
2006-05-23 03:55:00,1.11606,1.11616,1.11603,1.11604,126000002.0
2006-05-23 03:56:00,1.11607,1.11635,1.11607,1.1163,47799999.0
2006-05-23 03:57:00,1.1164,1.1164,1.1164,1.1164,5600000.0
2006-05-23 03:58:00,1.1163,1.11645,1.1163,1.11645,57799998.0
2006-05-23 03:59:00,1.11645,1.11645,1.11645,1.11645,800000.0
2006-05-23 04:00:00,1.11634,1.11641,1.11634,1.11641,21500000.0
2006-05-23 04:01:00,1.11635,1.11635,1.11622,1.11622,41500000.0
2006-05-23 04:02:00,1.11645,1.11645,1.11645,1.11645,4000000.0
2006-05-23 04:03:00,1.11635,1.11635,1.11635,1.11635,16400000.0
2006-05-23 04:04:00,1.11645,1.11645,1.11635,1.11635,8800000.0
2006-05-23 04:05:00,1.11635,1.11635,1.11625,1.11625,48800001.0
2006-05-23 04:06:00,1.11627,1.11636,1.11623,1.11624,93200000.0
2006-05-23 04:07:00,1.11621,1.11633,1.11617,1.11633,81500000.0
2006-05-23 04:08:00,1.11625,1.1163,1.11625,1.1163,21600000.0
2006-05-23 04:09:00,1.11632,1.11635,1.1163,1.11633,53600001.0
2006-05-23 04:10:00,1.1163,1.1163,1.1162,1.1163,87900000.0
2006-05-23 04:11:00,1.11625,1.1163,1.11625,1.1163,46400000.0
2006-05-23 04:12:00,1.11631,1.11631,1.11617,1.11622,167000003.0
2006-05-23 04:13:00,1.11625,1.11625,1.1162,1.1162,50700000.0
2006-05-23 04:14:00,1.1162,1.11625,1.11615,1.11615,123500002.0
2006-05-23 04:15:00,1.11615,1.11615,1.11615,1.11615,6400000.0
2006-05-23 04:16:00,1.11615,1.1162,1.11615,1.1162,9600000.0
2006-05-23 04:17:00,1.1161,1.11618,1.1161,1.11618,37299999.0
2006-05-23 04:18:00,1.11624,1.11628,1.11624,1.11628,36600000.0
2006-05-23 04:19:00,1.11625,1.11635,1.1161,1.1161,19600000.0
2006-05-23 04:20:00,1.11635,1.11635,1.1163,1.1163,7200000.0
2006-05-23 04:21:00,1.11625,1.1163,1.1162,1.11628,108499999.0
2006-05-23 04:22:00,1.11626,1.11634,1.11617,1.11624,215400003.0
2006-05-23 04:23:00,1.11616,1.11616,1.11599,1.11603,115499997.0
2006-05-23 04:24:00,1.11598,1.11598,1.11579,1.11579,45900000.0
2006-05-23 04:25:00,1.1158,1.1158,1.1158,1.1158,40300000.0
2006-05-23 04:26:00,1.11573,1.11584,1.11541,1.11541,147700001.0
2006-05-23 04:27:00,1.11534,1.11544,1.11534,1.11544,2500000.0
2006-05-23 04:28:00,1.11528,1.11549,1.11528,1.11547,60099999.0
2006-05-23 04:29:00,1.11548,1.11548,1.11534,1.11543,43100000.0
2006-05-23 04:30:00,1.11545,1.11555,1.11545,1.11555,32900000.0
2006-05-23 04:31:00,1.11555,1.11555,1.11545,1.1155,16200000.0
2006-05-23 04:32:00,1.11542,1.11552,1.11542,1.1155,95999998.0
2006-05-23 04:33:00,1.11545,1.1155,1.1154,1.11545,100700001.0
2006-05-23 04:34:00,1.1155,1.11555,1.11545,1.1155,83800000.0
2006-05-23 04:35:00,1.11541,1.11543,1.11537,1.11541,37300000.0
2006-05-23 04:36:00,1.11535,1.11543,1.11532,1.11543,69099999.0
2006-05-23 04:37:00,1.11536,1.11536,1.11527,1.11527,34200000.0
2006-05-23 04:38:00,1.11531,1.11538,1.11523,1.11523,69900000.0
2006-05-23 04:39:00,1.11518,1.1152,1.11518,1.1152,18900000.0
2006-05-23 04:40:00,1.1152,1.11532,1.1152,1.11532,120299997.0
2006-05-23 04:41:00,1.1154,1.1154,1.11535,1.11535,109999998.0
2006-05-23 04:42:00,1.1154,1.1154,1.1154,1.1154,56000000.0
2006-05-23 04:43:00,1.11538,1.11545,1.1153,1.1154,34000000.0
2006-05-23 04:44:00,1.1154,1.1154,1.1154,1.1154,40300001.0
2006-05-23 04:45:00,1.11535,1.11535,1.11535,1.11535,3200000.0
2006-05-23 04:46:00,1.1154,1.11542,1.11535,1.1154,129500001.0
2006-05-23 04:47:00,1.11535,1.11545,1.11535,1.11537,108900001.0
2006-05-23 04:48:00,1.1154,1.1154,1.11535,1.11535,14600000.0
2006-05-23 04:49:00,1.1154,1.1154,1.11532,1.11535,79100001.0
2006-05-23 04:50:00,1.11535,1.11545,1.11535,1.11535,59600001.0
2006-05-23 04:51:00,1.11545,1.11545,1.11535,1.1154,108100001.0
2006-05-23 04:52:00,1.1154,1.1154,1.1153,1.11537,34300000.0
2006-05-23 04:53:00,1.11537,1.11545,1.11535,1.1154,73600001.0
2006-05-23 04:54:00,1.1154,1.11542,1.11535,1.1154,49000001.0
2006-05-23 04:55:00,1.11535,1.11545,1.11535,1.11542,41900000.0
2006-05-23 04:56:00,1.11535,1.11545,1.11532,1.11545,83499998.0
2006-05-23 04:57:00,1.11545,1.11545,1.11535,1.1154,16900000.0
2006-05-23 04:58:00,1.11543,1.11547,1.11543,1.11547,41600001.0
2006-05-23 04:59:00,1.11547,1.1155,1.11542,1.11547,134700001.0
2006-05-23 05:00:00,1.1155,1.1155,1.1154,1.1154,36700000.0
2006-05-23 05:01:00,1.1155,1.1155,1.11545,1.1155,101400000.0
2006-05-23 05:02:00,1.1155,1.11557,1.11543,1.1155,143100004.0
2006-05-23 05:03:00,1.11545,1.11545,1.11542,1.11542,15200000.0
2006-05-23 05:04:00,1.11525,1.11535,1.11525,1.1153,81199999.0
2006-05-23 05:05:00,1.1153,1.1153,1.1153,1.1153,800000.0
2006-05-23 05:06:00,1.1153,1.1153,1.1153,1.1153,2400000.0
2006-05-23 05:07:00,1.11541,1.11541,1.11531,1.1154,131600003.0
2006-05-23 05:08:00,1.1154,1.1154,1.1154,1.1154,26700001.0
2006-05-23 05:09:00,1.1154,1.11545,1.11532,1.11533,136500001.0
2006-05-23 05:10:00,1.11535,1.1154,1.11532,1.11538,131999999.0
2006-05-23 05:11:00,1.11542,1.11542,1.11535,1.11535,22500001.0
2006-05-23 05:12:00,1.11542,1.11545,1.1154,1.1154,60800000.0
2006-05-23 05:13:00,1.1153,1.11539,1.1153,1.11536,56599999.0
2006-05-23 05:14:00,1.1153,1.1153,1.11504,1.1151,71399999.0
2006-05-23 05:15:00,1.11505,1.1151,1.11503,1.11503,48600000.0
2006-05-23 05:16:00,1.11515,1.11518,1.11505,1.11505,73799999.0
2006-05-23 05:17:00,1.1151,1.11512,1.11505,1.11505,105100002.0
2006-05-23 05:18:00,1.11508,1.11515,1.11508,1.1151,113200001.0
2006-05-23 05:19:00,1.1151,1.1151,1.11502,1.11502,20200000.0
2006-05-23 05:20:00,1.11518,1.11518,1.11505,1.1151,54400000.0
2006-05-23 05:21:00,1.1151,1.1151,1.1151,1.1151,27900000.0
2006-05-23 05:22:00,1.1151,1.1151,1.11505,1.1151,23900001.0
2006-05-23 05:23:00,1.11508,1.11515,1.11505,1.11508,211299999.0
2006-05-23 05:24:00,1.11515,1.11515,1.11515,1.11515,800000.0
2006-05-23 05:25:00,1.1151,1.1151,1.1151,1.1151,6400000.0
2006-05-23 05:26:00,1.1151,1.11515,1.11505,1.11505,35100000.0
2006-05-23 05:27:00,1.11501,1.11504,1.11501,1.11504,12300000.0
2006-05-23 05:28:00,1.11492,1.11492,1.11488,1.11488,4000000.0
2006-05-23 05:29:00,1.1148,1.1148,1.11475,1.11477,71799999.0
2006-05-23 05:30:00,1.11473,1.11491,1.11473,1.11485,175499999.0
2006-05-23 05:31:00,1.1149,1.11495,1.11482,1.1149,125699999.0
2006-05-23 05:32:00,1.11498,1.11502,1.11498,1.11502,10400000.0
2006-05-23 05:33:00,1.115,1.115,1.115,1.115,25900000.0
2006-05-23 05:34:00,1.11495,1.115,1.11492,1.11492,33900000.0
2006-05-23 05:35:00,1.11494,1.11507,1.11494,1.11507,90999998.0
2006-05-23 05:36:00,1.11509,1.11509,1.11507,1.11507,67700000.0
2006-05-23 05:37:00,1.1149,1.1149,1.11486,1.1149,74800000.0
2006-05-23 05:38:00,1.1149,1.11495,1.1148,1.1148,57499999.0
2006-05-23 05:39:00,1.1149,1.11495,1.11485,1.11495,172300003.0
2006-05-23 05:40:00,1.11488,1.11495,1.11485,1.1149,93400000.0
2006-05-23 05:41:00,1.11493,1.11495,1.1149,1.11495,56199999.0
2006-05-23 05:42:00,1.11497,1.11501,1.11497,1.11498,19100000.0
2006-05-23 05:43:00,1.11492,1.11508,1.11492,1.11508,29300000.0
2006-05-23 05:44:00,1.11495,1.11505,1.11495,1.11498,28200001.0
2006-05-23 05:45:00,1.1149,1.11505,1.1149,1.11495,103200000.0
2006-05-23 05:46:00,1.11507,1.11525,1.11507,1.1152,74700002.0
2006-05-23 05:47:00,1.11524,1.11535,1.11524,1.1153,53200002.0
2006-05-23 05:48:00,1.11521,1.11524,1.11521,1.11524,23100001.0
2006-05-23 05:49:00,1.1152,1.11523,1.1152,1.11523,25400000.0
2006-05-23 05:50:00,1.11515,1.11527,1.11515,1.11527,73900000.0
2006-05-23 05:51:00,1.1152,1.11535,1.1152,1.11525,131700001.0
2006-05-23 05:52:00,1.11535,1.11535,1.11522,1.11522,143600004.0
2006-05-23 05:53:00,1.11528,1.11535,1.1152,1.11535,59200000.0
2006-05-23 05:54:00,1.11535,1.11535,1.1153,1.1153,16900000.0
2006-05-23 05:55:00,1.1153,1.11532,1.11525,1.11532,62099999.0
2006-05-23 05:56:00,1.11532,1.11545,1.11532,1.11545,51500001.0
2006-05-23 05:57:00,1.11545,1.1155,1.11545,1.1155,56400000.0
2006-05-23 05:58:00,1.1155,1.11555,1.11545,1.11545,56800000.0
2006-05-23 05:59:00,1.11545,1.11545,1.11545,1.11545,1600000.0
2006-05-23 06:00:00,1.11548,1.11548,1.11545,1.11548,67600001.0
2006-05-23 06:01:00,1.11533,1.11533,1.11509,1.11511,78999999.0
2006-05-23 06:02:00,1.11507,1.11518,1.11496,1.11499,84100001.0
2006-05-23 06:03:00,1.11495,1.11502,1.11495,1.115,122900001.0
2006-05-23 06:04:00,1.11497,1.115,1.11495,1.11495,89400000.0
2006-05-23 06:05:00,1.11505,1.11505,1.11492,1.11495,51100000.0
2006-05-23 06:06:00,1.115,1.115,1.11495,1.11495,70200002.0
2006-05-23 06:07:00,1.11505,1.11505,1.11495,1.11497,72299998.0
2006-05-23 06:08:00,1.115,1.11505,1.11498,1.11502,83900000.0
2006-05-23 06:09:00,1.115,1.115,1.11495,1.11495,71099998.0
2006-05-23 06:10:00,1.11508,1.11508,1.1149,1.11502,18700000.0
2006-05-23 06:11:00,1.11495,1.11505,1.11495,1.11498,120700001.0
2006-05-23 06:12:00,1.11495,1.115,1.1149,1.1149,62899999.0
2006-05-23 06:13:00,1.11495,1.115,1.11495,1.115,32700000.0
2006-05-23 06:14:00,1.115,1.115,1.11495,1.115,124700002.0
2006-05-23 06:15:00,1.115,1.11505,1.11492,1.11505,62300000.0
2006-05-23 06:16:00,1.115,1.11505,1.11495,1.11503,133200000.0
2006-05-23 06:17:00,1.115,1.11505,1.11495,1.115,109100003.0
2006-05-23 06:18:00,1.11505,1.11513,1.115,1.11509,91200001.0
2006-05-23 06:19:00,1.11515,1.11515,1.11507,1.1151,124999999.0
2006-05-23 06:20:00,1.11507,1.1151,1.11507,1.1151,23800001.0
2006-05-23 06:21:00,1.11508,1.11525,1.11506,1.11525,68100001.0
2006-05-23 06:22:00,1.11534,1.11541,1.11532,1.11541,82300000.0
2006-05-23 06:23:00,1.11537,1.11543,1.11532,1.11535,65700002.0
2006-05-23 06:24:00,1.1153,1.11532,1.11525,1.1153,66200000.0
2006-05-23 06:25:00,1.11525,1.11525,1.1151,1.1151,10400000.0
2006-05-23 06:26:00,1.11528,1.11538,1.11525,1.11525,62199999.0
2006-05-23 06:27:00,1.1153,1.1153,1.11525,1.11528,78600000.0
2006-05-23 06:28:00,1.11525,1.11535,1.1152,1.1152,103699999.0
2006-05-23 06:29:00,1.11525,1.11539,1.11525,1.11538,131700001.0
2006-05-23 06:30:00,1.11542,1.11542,1.11542,1.11542,19100000.0
2006-05-23 06:31:00,1.11535,1.11545,1.11535,1.11535,69500000.0
2006-05-23 06:32:00,1.1154,1.1154,1.1154,1.1154,3100000.0
2006-05-23 06:33:00,1.1154,1.1154,1.1153,1.1153,10300000.0
2006-05-23 06:34:00,1.11538,1.1154,1.11537,1.1154,90999999.0
2006-05-23 06:35:00,1.11537,1.11546,1.11535,1.11535,102700000.0
2006-05-23 06:36:00,1.11536,1.11546,1.11536,1.11546,34500000.0
2006-05-23 06:37:00,1.1155,1.1155,1.11538,1.11547,119899998.0
2006-05-23 06:38:00,1.11538,1.11558,1.11538,1.11558,65299999.0
2006-05-23 06:39:00,1.11555,1.11555,1.11543,1.11543,37400000.0
2006-05-23 06:40:00,1.11543,1.11548,1.11528,1.11548,205100000.0
2006-05-23 06:41:00,1.11547,1.11551,1.11537,1.11549,132599998.0
2006-05-23 06:42:00,1.11547,1.11547,1.11531,1.11533,100699999.0
2006-05-23 06:43:00,1.11524,1.11537,1.11524,1.11537,146700003.0
2006-05-23 06:44:00,1.11532,1.11543,1.11532,1.11535,18100000.0
2006-05-23 06:45:00,1.11539,1.11543,1.11527,1.11527,131299999.0
2006-05-23 06:46:00,1.11538,1.11538,1.11532,1.11534,55199999.0
2006-05-23 06:47:00,1.11535,1.11545,1.11535,1.1154,157000001.0
2006-05-23 06:48:00,1.11538,1.11541,1.11532,1.11541,74399999.0
2006-05-23 06:49:00,1.11522,1.11522,1.11497,1.11497,81700001.0
2006-05-23 06:50:00,1.11494,1.11498,1.11482,1.11498,143000003.0
2006-05-23 06:51:00,1.11498,1.115,1.1147,1.115,43399999.0
2006-05-23 06:52:00,1.11502,1.11511,1.11495,1.11505,217200003.0
2006-05-23 06:53:00,1.11508,1.11508,1.11508,1.11508,2400000.0
2006-05-23 06:54:00,1.1151,1.1151,1.1151,1.1151,28100000.0
2006-05-23 06:55:00,1.11515,1.11515,1.1151,1.1151,65600000.0
2006-05-23 06:56:00,1.1151,1.11515,1.1151,1.1151,156399997.0
2006-05-23 06:57:00,1.1151,1.1151,1.11505,1.11505,14300000.0
2006-05-23 06:58:00,1.1151,1.1151,1.1151,1.1151,26400000.0
2006-05-23 06:59:00,1.11499,1.11513,1.11497,1.1151,107299999.0
2006-05-23 07:00:00,1.11505,1.1151,1.11505,1.11505,85300001.0
2006-05-23 07:01:00,1.11515,1.11515,1.11505,1.11505,84500001.0
2006-05-23 07:02:00,1.1151,1.1151,1.11502,1.11502,6400000.0
2006-05-23 07:03:00,1.11515,1.11515,1.11505,1.1151,152900003.0
2006-05-23 07:04:00,1.11505,1.1151,1.115,1.1151,97900001.0
2006-05-23 07:05:00,1.11502,1.1151,1.11502,1.1151,5600000.0
2006-05-23 07:06:00,1.11522,1.11537,1.11522,1.11531,76799998.0
2006-05-23 07:07:00,1.11522,1.11522,1.11502,1.11505,39600000.0
2006-05-23 07:08:00,1.11483,1.11483,1.11467,1.11467,3200000.0
2006-05-23 07:09:00,1.11445,1.11455,1.11445,1.11445,137300001.0
2006-05-23 07:10:00,1.1145,1.11452,1.1145,1.11452,25200000.0
2006-05-23 07:11:00,1.1145,1.1145,1.1145,1.1145,1000000.0
2006-05-23 07:12:00,1.11445,1.11455,1.11445,1.11448,59300000.0
2006-05-23 07:13:00,1.1145,1.11455,1.11442,1.1145,56799999.0
2006-05-23 07:14:00,1.11445,1.1145,1.11445,1.11447,46599999.0
2006-05-23 07:15:00,1.11445,1.11449,1.11443,1.11443,64300002.0
2006-05-23 07:16:00,1.11438,1.11438,1.11425,1.11425,118800002.0
2006-05-23 07:17:00,1.11439,1.11449,1.11439,1.11449,7200000.0
2006-05-23 07:18:00,1.11455,1.11459,1.1145,1.11453,80600001.0
2006-05-23 07:19:00,1.11449,1.11456,1.11449,1.11456,21900000.0
2006-05-23 07:20:00,1.11458,1.11458,1.11449,1.11458,134800001.0
2006-05-23 07:21:00,1.11457,1.11465,1.11455,1.1146,92400001.0
2006-05-23 07:22:00,1.11443,1.11447,1.1144,1.11442,70599998.0
2006-05-23 07:23:00,1.1144,1.1144,1.1144,1.1144,25500000.0
2006-05-23 07:24:00,1.11443,1.11443,1.11435,1.11435,36100000.0
2006-05-23 07:25:00,1.11442,1.11453,1.11437,1.11437,111700001.0
2006-05-23 07:26:00,1.11442,1.11448,1.11442,1.11443,59200000.0
2006-05-23 07:27:00,1.11453,1.11461,1.11447,1.11454,102100004.0
2006-05-23 07:28:00,1.11455,1.11465,1.11453,1.11465,187999998.0
2006-05-23 07:29:00,1.11462,1.1147,1.11462,1.1147,55500002.0
2006-05-23 07:30:00,1.11465,1.11465,1.11465,1.11465,3200000.0
2006-05-23 07:31:00,1.1147,1.11475,1.11462,1.1147,111400001.0
2006-05-23 07:32:00,1.11475,1.11475,1.1147,1.1147,9700000.0
2006-05-23 07:33:00,1.1147,1.11472,1.11465,1.1147,97600001.0
2006-05-23 07:34:00,1.11465,1.1147,1.11465,1.1147,113000001.0
2006-05-23 07:35:00,1.11453,1.11453,1.11405,1.11405,49399999.0
2006-05-23 07:36:00,1.11382,1.11389,1.11372,1.11372,100000000.0
2006-05-23 07:37:00,1.1137,1.1137,1.1137,1.1137,800000.0
2006-05-23 07:38:00,1.11375,1.11375,1.11365,1.1137,28700000.0
2006-05-23 07:39:00,1.11361,1.11364,1.11352,1.11364,72300000.0
2006-05-23 07:40:00,1.11365,1.1137,1.11365,1.11368,103300003.0
2006-05-23 07:41:00,1.11363,1.11368,1.11361,1.11368,68600000.0
2006-05-23 07:42:00,1.11363,1.11365,1.11355,1.11365,25100000.0
2006-05-23 07:43:00,1.11369,1.11369,1.11361,1.11361,32700000.0
2006-05-23 07:44:00,1.1137,1.11375,1.1136,1.11375,76400000.0
2006-05-23 07:45:00,1.11362,1.11374,1.11362,1.11367,46900001.0
2006-05-23 07:46:00,1.11357,1.1136,1.11357,1.1136,33399998.0
2006-05-23 07:47:00,1.11355,1.1136,1.11355,1.1136,51399998.0
2006-05-23 07:48:00,1.1136,1.11365,1.1136,1.1136,112300001.0
2006-05-23 07:49:00,1.1136,1.11365,1.11355,1.1136,99099999.0
2006-05-23 07:50:00,1.11362,1.11362,1.11354,1.11358,47899999.0
2006-05-23 07:51:00,1.11353,1.1136,1.1135,1.11355,152100002.0
2006-05-23 07:52:00,1.11355,1.11366,1.11351,1.11358,99499999.0
2006-05-23 07:53:00,1.11355,1.11355,1.11345,1.11345,74700001.0
2006-05-23 07:54:00,1.11337,1.11337,1.11325,1.11325,185899997.0
2006-05-23 07:55:00,1.1133,1.11335,1.11322,1.11335,150499998.0
2006-05-23 07:56:00,1.11332,1.11339,1.11327,1.1133,137000000.0
2006-05-23 07:57:00,1.11335,1.1134,1.1133,1.1133,97300001.0
2006-05-23 07:58:00,1.11333,1.11334,1.11317,1.11317,93000000.0
2006-05-23 07:59:00,1.11297,1.11306,1.11295,1.11295,47000000.0
2006-05-23 08:00:00,1.11285,1.11295,1.11285,1.11295,112200002.0
2006-05-23 08:01:00,1.11282,1.11288,1.11282,1.11288,7300000.0
2006-05-23 08:02:00,1.11279,1.11305,1.11279,1.11305,51000000.0
2006-05-23 08:03:00,1.11313,1.11347,1.11313,1.11347,54700001.0
2006-05-23 08:04:00,1.11342,1.11353,1.11335,1.11353,121100002.0
2006-05-23 08:05:00,1.11353,1.11366,1.11353,1.11366,79900000.0
2006-05-23 08:06:00,1.11377,1.11377,1.11361,1.11373,78000001.0
2006-05-23 08:07:00,1.11368,1.11368,1.1136,1.11368,84600000.0
2006-05-23 08:08:00,1.11369,1.11369,1.11364,1.11364,49999999.0
2006-05-23 08:09:00,1.11368,1.1138,1.11363,1.11363,106800000.0
2006-05-23 08:10:00,1.11373,1.11381,1.11369,1.11379,62100000.0
2006-05-23 08:11:00,1.11372,1.11375,1.11363,1.11375,67300000.0
2006-05-23 08:12:00,1.11375,1.11375,1.1137,1.1137,22500000.0
2006-05-23 08:13:00,1.11375,1.11383,1.11367,1.11367,69600002.0
2006-05-23 08:14:00,1.11365,1.11375,1.11365,1.1137,44500001.0
2006-05-23 08:15:00,1.11372,1.11382,1.11367,1.11367,80800000.0
2006-05-23 08:16:00,1.11366,1.11366,1.11359,1.11359,26500000.0
2006-05-23 08:17:00,1.11357,1.11361,1.1135,1.11359,118600001.0
2006-05-23 08:18:00,1.11358,1.11358,1.11351,1.11352,36699999.0
2006-05-23 08:19:00,1.11348,1.11356,1.11343,1.1135,111300000.0
2006-05-23 08:20:00,1.1135,1.1135,1.1135,1.1135,102999997.0
2006-05-23 08:21:00,1.11355,1.11355,1.11345,1.1135,86700000.0
2006-05-23 08:22:00,1.11355,1.11375,1.11355,1.11375,62400000.0
2006-05-23 08:23:00,1.11383,1.11406,1.11383,1.11385,143100003.0
2006-05-23 08:24:00,1.11377,1.1138,1.11375,1.1138,27900000.0
2006-05-23 08:25:00,1.11383,1.11405,1.11383,1.11405,52300000.0
2006-05-23 08:26:00,1.11417,1.11421,1.11414,1.11417,65500001.0
2006-05-23 08:27:00,1.114,1.11419,1.114,1.11419,46400000.0
2006-05-23 08:28:00,1.11423,1.11424,1.11413,1.1142,79300000.0
2006-05-23 08:29:00,1.11417,1.11423,1.1141,1.1141,135500002.0
2006-05-23 08:30:00,1.1141,1.11416,1.1141,1.11411,124399998.0
2006-05-23 08:31:00,1.11423,1.11441,1.11423,1.11424,88400000.0
2006-05-23 08:32:00,1.11428,1.11435,1.11415,1.11415,115500001.0
2006-05-23 08:33:00,1.11405,1.11421,1.11405,1.11421,112499999.0
2006-05-23 08:34:00,1.11417,1.11423,1.11409,1.11417,54400001.0
2006-05-23 08:35:00,1.11426,1.11426,1.11407,1.11413,147700003.0
2006-05-23 08:36:00,1.11413,1.11413,1.11405,1.11405,9700000.0
2006-05-23 08:37:00,1.1141,1.1141,1.1141,1.1141,47700001.0
2006-05-23 08:38:00,1.11407,1.11407,1.11387,1.11389,86300001.0
2006-05-23 08:39:00,1.11385,1.11395,1.11385,1.1139,53600000.0
2006-05-23 08:40:00,1.11385,1.11396,1.11385,1.11393,50999999.0
2006-05-23 08:41:00,1.1139,1.11395,1.1138,1.1138,91000002.0
2006-05-23 08:42:00,1.11385,1.1139,1.11385,1.1139,90899998.0
2006-05-23 08:43:00,1.11395,1.11395,1.11383,1.11385,96899998.0
2006-05-23 08:44:00,1.11392,1.114,1.11392,1.11397,18500000.0
2006-05-23 08:45:00,1.11398,1.11399,1.11393,1.11393,51000000.0
2006-05-23 08:46:00,1.11375,1.11375,1.11367,1.11367,33600000.0
2006-05-23 08:47:00,1.1135,1.1135,1.11342,1.11342,42400000.0
2006-05-23 08:48:00,1.11346,1.11346,1.11339,1.11339,22500000.0
2006-05-23 08:49:00,1.1134,1.11345,1.1134,1.11345,15200000.0
2006-05-23 08:50:00,1.11337,1.11342,1.11314,1.11314,39200000.0
2006-05-23 08:51:00,1.11296,1.11296,1.11294,1.11294,95799997.0
2006-05-23 08:52:00,1.113,1.11319,1.113,1.11314,64599999.0
2006-05-23 08:53:00,1.1131,1.1132,1.1131,1.11317,91200000.0
2006-05-23 08:54:00,1.11317,1.11324,1.11314,1.11318,104200001.0
2006-05-23 08:55:00,1.11313,1.11326,1.11308,1.11318,104000001.0
2006-05-23 08:56:00,1.1131,1.11315,1.1131,1.11315,119599999.0
2006-05-23 08:57:00,1.11312,1.1132,1.11303,1.11303,142500000.0
2006-05-23 08:58:00,1.11309,1.11315,1.11298,1.11302,63999998.0
2006-05-23 08:59:00,1.11295,1.11297,1.11292,1.11297,143199997.0
2006-05-23 09:00:00,1.11294,1.11295,1.11284,1.11284,57400000.0
2006-05-23 09:01:00,1.11285,1.11285,1.11285,1.11285,23100000.0
2006-05-23 09:02:00,1.11286,1.11286,1.1127,1.11271,68100001.0
2006-05-23 09:03:00,1.11273,1.11273,1.11244,1.11244,154800001.0
2006-05-23 09:04:00,1.11238,1.11238,1.11233,1.11233,36800000.0
2006-05-23 09:05:00,1.11224,1.11224,1.11209,1.11209,44800000.0
2006-05-23 09:06:00,1.11204,1.11232,1.11204,1.11232,140900001.0
2006-05-23 09:07:00,1.11242,1.11253,1.11242,1.11248,139599999.0
2006-05-23 09:08:00,1.1124,1.11252,1.1124,1.11247,125799998.0
2006-05-23 09:09:00,1.11235,1.11245,1.11235,1.11245,98800003.0
2006-05-23 09:10:00,1.11242,1.11246,1.11242,1.11244,31300000.0
2006-05-23 09:11:00,1.11237,1.11262,1.11237,1.11252,79700000.0
2006-05-23 09:12:00,1.11257,1.11261,1.11257,1.11261,12400000.0
2006-05-23 09:13:00,1.11268,1.11268,1.11267,1.11267,36800001.0
2006-05-23 09:14:00,1.11285,1.11285,1.1128,1.1128,17700000.0
2006-05-23 09:15:00,1.11283,1.11287,1.1128,1.11283,100100000.0
2006-05-23 09:16:00,1.11299,1.11302,1.11299,1.11301,75799999.0
2006-05-23 09:17:00,1.11307,1.1135,1.11307,1.11343,109500000.0
2006-05-23 09:18:00,1.11343,1.11351,1.11327,1.11351,77500000.0
2006-05-23 09:19:00,1.11351,1.11364,1.11344,1.11354,174300000.0
2006-05-23 09:20:00,1.11367,1.1138,1.11367,1.1138,105200001.0
2006-05-23 09:21:00,1.11373,1.11394,1.11373,1.11377,126700001.0
2006-05-23 09:22:00,1.11377,1.11377,1.1137,1.1137,25800000.0
2006-05-23 09:23:00,1.11372,1.11383,1.11372,1.11383,35500001.0
2006-05-23 09:24:00,1.11399,1.11413,1.11392,1.11403,49100000.0
2006-05-23 09:25:00,1.11413,1.11429,1.11413,1.11428,115800000.0
2006-05-23 09:26:00,1.11449,1.11461,1.11449,1.11461,87799997.0
2006-05-23 09:27:00,1.11478,1.11483,1.11465,1.11483,123599999.0
2006-05-23 09:28:00,1.11483,1.1149,1.11479,1.11482,53700000.0
2006-05-23 09:29:00,1.11476,1.11478,1.11476,1.11478,48300000.0
2006-05-23 09:30:00,1.11474,1.11474,1.11474,1.11474,16200000.0
2006-05-23 09:31:00,1.11488,1.11492,1.11488,1.11492,27099999.0
2006-05-23 09:32:00,1.11502,1.11509,1.11492,1.11502,163900003.0
2006-05-23 09:33:00,1.11495,1.11495,1.11479,1.11494,90000000.0
2006-05-23 09:34:00,1.115,1.11501,1.11488,1.11488,94900003.0
2006-05-23 09:35:00,1.11495,1.11503,1.11489,1.11489,35700000.0
2006-05-23 09:36:00,1.11484,1.11484,1.11483,1.11483,14800000.0
2006-05-23 09:37:00,1.1149,1.11493,1.11475,1.11475,177099998.0
2006-05-23 09:38:00,1.11477,1.11477,1.11454,1.11454,35200000.0
2006-05-23 09:39:00,1.11445,1.11445,1.11428,1.11428,124199999.0
2006-05-23 09:40:00,1.11421,1.11431,1.11417,1.11417,90800000.0
2006-05-23 09:41:00,1.11405,1.11405,1.11398,1.11403,110000001.0
2006-05-23 09:42:00,1.1141,1.1141,1.1139,1.11391,34500000.0
2006-05-23 09:43:00,1.11375,1.11375,1.11364,1.11364,115000000.0
2006-05-23 09:44:00,1.11353,1.11354,1.11338,1.11338,54000001.0
2006-05-23 09:45:00,1.11329,1.11347,1.11329,1.11341,36299999.0
2006-05-23 09:46:00,1.1133,1.1133,1.1131,1.1131,27100001.0
2006-05-23 09:47:00,1.11297,1.11343,1.11297,1.11343,98099998.0
2006-05-23 09:48:00,1.11346,1.11346,1.11342,1.11342,26299999.0
2006-05-23 09:49:00,1.11353,1.11359,1.11353,1.11359,4000000.0
2006-05-23 09:50:00,1.11372,1.1138,1.11364,1.11364,114299999.0
2006-05-23 09:51:00,1.11378,1.11415,1.11378,1.11414,126200001.0
2006-05-23 09:52:00,1.11412,1.1143,1.11412,1.11417,99000000.0
2006-05-23 09:53:00,1.11422,1.11426,1.11407,1.11407,134500000.0
2006-05-23 09:54:00,1.11403,1.11412,1.11403,1.11412,111699999.0
2006-05-23 09:55:00,1.11414,1.11436,1.11407,1.11436,51000000.0
2006-05-23 09:56:00,1.11422,1.11423,1.1141,1.11423,52200000.0
2006-05-23 09:57:00,1.11417,1.11421,1.11407,1.11407,161899998.0
2006-05-23 09:58:00,1.11398,1.11398,1.11392,1.11392,6400000.0
2006-05-23 09:59:00,1.11379,1.11379,1.11366,1.11366,58500002.0
2006-05-23 10:00:00,1.11356,1.11365,1.11351,1.11353,148300000.0
2006-05-23 10:01:00,1.11345,1.1135,1.11345,1.1135,75699999.0
2006-05-23 10:02:00,1.11347,1.11349,1.11326,1.11328,73200000.0
2006-05-23 10:03:00,1.11336,1.11338,1.11311,1.11324,147900002.0
2006-05-23 10:04:00,1.1133,1.11335,1.11326,1.11334,66300000.0
2006-05-23 10:05:00,1.1134,1.1134,1.11318,1.11318,50800000.0
2006-05-23 10:06:00,1.11332,1.11343,1.11331,1.11343,76800000.0
2006-05-23 10:07:00,1.11332,1.1134,1.11332,1.1134,58299999.0
2006-05-23 10:08:00,1.11336,1.11343,1.1133,1.11343,116400000.0
2006-05-23 10:09:00,1.11338,1.1134,1.11338,1.1134,37400000.0
2006-05-23 10:10:00,1.11332,1.11337,1.11329,1.11336,119700001.0
2006-05-23 10:11:00,1.11345,1.11347,1.11342,1.11342,58700001.0
2006-05-23 10:12:00,1.11333,1.11345,1.11333,1.11345,103099999.0
2006-05-23 10:13:00,1.11339,1.11343,1.11336,1.11337,80200000.0
2006-05-23 10:14:00,1.11333,1.11355,1.11333,1.11355,49800000.0
2006-05-23 10:15:00,1.11367,1.11373,1.11342,1.11371,166100002.0
2006-05-23 10:16:00,1.11379,1.1139,1.11376,1.11378,145200000.0
2006-05-23 10:17:00,1.11382,1.11387,1.11378,1.11378,151799999.0
2006-05-23 10:18:00,1.11377,1.11385,1.11375,1.11375,111200001.0
2006-05-23 10:19:00,1.11378,1.11389,1.11378,1.11384,41800000.0
2006-05-23 10:20:00,1.11385,1.1141,1.11379,1.1141,93400000.0
2006-05-23 10:21:00,1.11403,1.1142,1.11394,1.11413,110399998.0
2006-05-23 10:22:00,1.11398,1.11408,1.11389,1.11396,54700000.0
2006-05-23 10:23:00,1.11395,1.11404,1.11394,1.11397,39999999.0
2006-05-23 10:24:00,1.11407,1.11407,1.1139,1.11395,113800000.0
2006-05-23 10:25:00,1.11387,1.11387,1.11363,1.11363,104100001.0
2006-05-23 10:26:00,1.11355,1.11355,1.1134,1.1134,59300001.0
2006-05-23 10:27:00,1.1135,1.11352,1.1135,1.11352,16000000.0
2006-05-23 10:28:00,1.11355,1.11362,1.11341,1.11346,81900000.0
2006-05-23 10:29:00,1.11346,1.1136,1.11346,1.11355,110700001.0
2006-05-23 10:30:00,1.1135,1.1135,1.11339,1.11342,65800000.0
2006-05-23 10:31:00,1.1135,1.11351,1.11343,1.11343,64799998.0
2006-05-23 10:32:00,1.1135,1.1136,1.11346,1.11351,41800000.0
2006-05-23 10:33:00,1.11354,1.11364,1.11354,1.11361,64000001.0
2006-05-23 10:34:00,1.11357,1.11365,1.11355,1.1136,132700003.0
2006-05-23 10:35:00,1.11353,1.11368,1.11353,1.11368,113999999.0
2006-05-23 10:36:00,1.11372,1.11372,1.11346,1.11358,137500001.0
2006-05-23 10:37:00,1.11355,1.11365,1.11355,1.11365,150199999.0
2006-05-23 10:38:00,1.11365,1.11375,1.11354,1.11362,115100000.0
2006-05-23 10:39:00,1.11375,1.11388,1.11375,1.11379,95100001.0
2006-05-23 10:40:00,1.11375,1.11388,1.11375,1.1138,52800000.0
2006-05-23 10:41:00,1.11379,1.11407,1.11379,1.114,94599999.0
2006-05-23 10:42:00,1.11407,1.11428,1.11407,1.11428,63600000.0
2006-05-23 10:43:00,1.11433,1.11433,1.11424,1.1143,91100000.0
2006-05-23 10:44:00,1.11423,1.11431,1.11423,1.11425,63900001.0
2006-05-23 10:45:00,1.11425,1.11425,1.11418,1.1142,60199999.0
2006-05-23 10:46:00,1.11415,1.11415,1.11391,1.11393,80000000.0
2006-05-23 10:47:00,1.11383,1.11386,1.11383,1.11383,47999999.0
2006-05-23 10:48:00,1.11378,1.11379,1.11362,1.11363,138090001.0
2006-05-23 10:49:00,1.11362,1.11365,1.1135,1.11365,38800001.0
2006-05-23 10:50:00,1.11363,1.11373,1.11357,1.11373,106300000.0
2006-05-23 10:51:00,1.11372,1.11375,1.11365,1.11375,154300000.0
2006-05-23 10:52:00,1.11368,1.1137,1.11362,1.11362,8800000.0
2006-05-23 10:53:00,1.11362,1.11362,1.11342,1.11344,70000001.0
2006-05-23 10:54:00,1.11347,1.11353,1.11339,1.11353,92800003.0
2006-05-23 10:55:00,1.11355,1.1137,1.11353,1.11369,82699998.0
2006-05-23 10:56:00,1.11373,1.11395,1.11371,1.11395,119300002.0
2006-05-23 10:57:00,1.11395,1.11408,1.11393,1.11393,133999997.0
2006-05-23 10:58:00,1.11398,1.11402,1.11383,1.11383,59799999.0
2006-05-23 10:59:00,1.11375,1.11383,1.11358,1.11358,71000001.0
2006-05-23 11:00:00,1.11351,1.11364,1.11351,1.11359,155299998.0
2006-05-23 11:01:00,1.11358,1.11358,1.11351,1.11352,52600000.0
2006-05-23 11:02:00,1.1135,1.1135,1.11345,1.1135,82199999.0
2006-05-23 11:03:00,1.1135,1.11357,1.11342,1.11357,93499999.0
2006-05-23 11:04:00,1.11356,1.11361,1.11352,1.11358,70800000.0
2006-05-23 11:05:00,1.11357,1.11358,1.11353,1.11353,88400000.0
2006-05-23 11:06:00,1.11355,1.11365,1.11352,1.11353,160599999.0
2006-05-23 11:07:00,1.1135,1.1135,1.11342,1.11342,46399999.0
2006-05-23 11:08:00,1.1135,1.11353,1.11345,1.1135,138399996.0
2006-05-23 11:09:00,1.11341,1.1135,1.11341,1.1135,14100000.0
2006-05-23 11:10:00,1.11348,1.11355,1.11341,1.11355,53000002.0
2006-05-23 11:11:00,1.11358,1.1136,1.11349,1.11358,107500002.0
2006-05-23 11:12:00,1.1135,1.11355,1.11345,1.1135,213100000.0
2006-05-23 11:13:00,1.11342,1.11342,1.11326,1.1134,28700000.0
2006-05-23 11:14:00,1.11341,1.11348,1.1134,1.1134,58400001.0
2006-05-23 11:15:00,1.11341,1.11355,1.11341,1.1135,135499998.0
2006-05-23 11:16:00,1.11354,1.11368,1.11354,1.11368,80999999.0
2006-05-23 11:17:00,1.11365,1.11367,1.11358,1.11365,19700000.0
2006-05-23 11:18:00,1.1136,1.11363,1.11356,1.11356,65500001.0
2006-05-23 11:19:00,1.11363,1.11376,1.11363,1.11366,166100001.0
2006-05-23 11:20:00,1.1137,1.1137,1.11362,1.11362,215299996.0
2006-05-23 11:21:00,1.1137,1.11375,1.11365,1.11365,125399998.0
2006-05-23 11:22:00,1.1137,1.1137,1.1137,1.1137,41699999.0
2006-05-23 11:23:00,1.11375,1.11389,1.11375,1.11377,67100000.0
2006-05-23 11:24:00,1.11375,1.11382,1.11375,1.1138,59900000.0
2006-05-23 11:25:00,1.11385,1.11385,1.11375,1.1138,141800001.0
2006-05-23 11:26:00,1.1138,1.11385,1.1138,1.11385,121700000.0
2006-05-23 11:27:00,1.11383,1.11398,1.11383,1.1139,87800002.0
2006-05-23 11:28:00,1.1139,1.11395,1.11385,1.1139,53800000.0
2006-05-23 11:29:00,1.11383,1.1139,1.11383,1.11383,109700000.0
2006-05-23 11:30:00,1.1139,1.11393,1.11385,1.1139,54900000.0
2006-05-23 11:31:00,1.1139,1.11402,1.1139,1.11402,71700000.0
2006-05-23 11:32:00,1.114,1.11405,1.11393,1.114,229900003.0
2006-05-23 11:33:00,1.11396,1.11409,1.11396,1.11406,59499998.0
2006-05-23 11:34:00,1.114,1.11413,1.11397,1.114,145399999.0
2006-05-23 11:35:00,1.114,1.11403,1.11393,1.11395,110900000.0
2006-05-23 11:36:00,1.11395,1.11405,1.11395,1.11395,103999999.0
2006-05-23 11:37:00,1.11398,1.11405,1.11397,1.11397,45500000.0
2006-05-23 11:38:00,1.11397,1.11405,1.11395,1.11405,90200000.0
2006-05-23 11:39:00,1.114,1.11403,1.11395,1.11403,94699996.0
2006-05-23 11:40:00,1.114,1.11405,1.11393,1.114,79599999.0
2006-05-23 11:41:00,1.11405,1.11405,1.11393,1.11398,159399998.0
2006-05-23 11:42:00,1.114,1.11405,1.11395,1.11395,103099999.0
2006-05-23 11:43:00,1.11402,1.11411,1.11396,1.11411,78400001.0
2006-05-23 11:44:00,1.11393,1.11416,1.11393,1.11404,117899997.0
2006-05-23 11:45:00,1.11412,1.11423,1.11412,1.11421,79699999.0
2006-05-23 11:46:00,1.11434,1.11448,1.11434,1.11446,88500001.0
2006-05-23 11:47:00,1.11455,1.11465,1.11455,1.11465,4900000.0
2006-05-23 11:48:00,1.1148,1.11503,1.1148,1.11501,73300002.0
2006-05-23 11:49:00,1.11507,1.11507,1.11477,1.11477,73700000.0
2006-05-23 11:50:00,1.11483,1.11496,1.11482,1.11496,65100001.0
2006-05-23 11:51:00,1.11492,1.11492,1.11472,1.11472,156899999.0
2006-05-23 11:52:00,1.1148,1.11485,1.11475,1.11478,122799998.0
2006-05-23 11:53:00,1.11475,1.11485,1.11475,1.11475,115400000.0
2006-05-23 11:54:00,1.11482,1.11482,1.11464,1.11474,79499998.0
2006-05-23 11:55:00,1.11482,1.11482,1.11465,1.1147,87999999.0
2006-05-23 11:56:00,1.11472,1.11478,1.1147,1.11478,28700000.0
2006-05-23 11:57:00,1.1148,1.11485,1.11475,1.11475,137500000.0
2006-05-23 11:58:00,1.11473,1.11478,1.11468,1.11468,80600001.0
2006-05-23 11:59:00,1.11458,1.11458,1.11428,1.1143,74800001.0
2006-05-23 12:00:00,1.11433,1.11433,1.11419,1.11427,51100000.0
2006-05-23 12:01:00,1.11435,1.11437,1.1143,1.1143,87100002.0
2006-05-23 12:02:00,1.1143,1.11439,1.11409,1.11415,77500000.0
2006-05-23 12:03:00,1.11418,1.11418,1.11393,1.11393,119100000.0
2006-05-23 12:04:00,1.11402,1.11408,1.11402,1.11408,59999999.0
2006-05-23 12:05:00,1.1141,1.11415,1.11405,1.11405,52099999.0
2006-05-23 12:06:00,1.11411,1.11411,1.1138,1.1138,47900000.0
2006-05-23 12:07:00,1.11385,1.114,1.11382,1.11386,87400002.0
2006-05-23 12:08:00,1.11383,1.11383,1.11358,1.1137,131499997.0
2006-05-23 12:09:00,1.1136,1.1136,1.11355,1.1136,111900001.0
2006-05-23 12:10:00,1.11362,1.11375,1.11355,1.11369,127400002.0
2006-05-23 12:11:00,1.11365,1.11386,1.11365,1.11386,68099999.0
2006-05-23 12:12:00,1.11385,1.11395,1.11378,1.11382,93300000.0
2006-05-23 12:13:00,1.11373,1.11381,1.11371,1.11372,89400002.0
2006-05-23 12:14:00,1.11363,1.11368,1.11356,1.11363,114600001.0
2006-05-23 12:15:00,1.11362,1.11367,1.11351,1.11359,104100004.0
2006-05-23 12:16:00,1.11348,1.11352,1.11339,1.11348,78800001.0
2006-05-23 12:17:00,1.11355,1.11355,1.11345,1.11347,87900000.0
2006-05-23 12:18:00,1.11354,1.11361,1.11353,1.11353,105900000.0
2006-05-23 12:19:00,1.11362,1.11368,1.11362,1.11368,51400000.0
2006-05-23 12:20:00,1.11367,1.11367,1.11356,1.11356,125500000.0
2006-05-23 12:21:00,1.11357,1.1137,1.11357,1.1136,174800000.0
2006-05-23 12:22:00,1.11372,1.11372,1.11365,1.11372,139000000.0
2006-05-23 12:23:00,1.11375,1.11375,1.11365,1.1137,19800000.0
2006-05-23 12:24:00,1.11372,1.11377,1.11363,1.11363,109200000.0
2006-05-23 12:25:00,1.11365,1.11371,1.11353,1.11353,151799998.0
2006-05-23 12:26:00,1.11355,1.11355,1.11347,1.11347,94800000.0
2006-05-23 12:27:00,1.11343,1.11345,1.11328,1.11345,105899999.0
2006-05-23 12:28:00,1.11338,1.11356,1.11331,1.11356,106500001.0
2006-05-23 12:29:00,1.11355,1.11361,1.11354,1.11357,128600002.0
2006-05-23 12:30:00,1.1136,1.11364,1.11356,1.11358,95300003.0
2006-05-23 12:31:00,1.11355,1.11368,1.11355,1.11368,118400001.0
2006-05-23 12:32:00,1.11356,1.11363,1.11351,1.11358,88500003.0
2006-05-23 12:33:00,1.11365,1.1137,1.11365,1.11365,90500001.0
2006-05-23 12:34:00,1.11365,1.11375,1.11365,1.11365,81499999.0
2006-05-23 12:35:00,1.1137,1.1137,1.11349,1.11353,133900003.0
2006-05-23 12:36:00,1.11368,1.11374,1.11368,1.11374,46300001.0
2006-05-23 12:37:00,1.11386,1.11386,1.11374,1.11374,74999999.0
2006-05-23 12:38:00,1.11376,1.11381,1.11365,1.11365,112400001.0
2006-05-23 12:39:00,1.1138,1.11389,1.11376,1.11384,92499999.0
2006-05-23 12:40:00,1.11392,1.11392,1.11381,1.11392,91400000.0
2006-05-23 12:41:00,1.11387,1.11387,1.11378,1.1138,86600001.0
2006-05-23 12:42:00,1.11383,1.11398,1.11383,1.11391,108099999.0
2006-05-23 12:43:00,1.11378,1.11378,1.11377,1.11377,23099999.0
2006-05-23 12:44:00,1.11384,1.11399,1.11375,1.11399,80000000.0
2006-05-23 12:45:00,1.11403,1.11406,1.11387,1.11392,89100000.0
2006-05-23 12:46:00,1.11393,1.11393,1.11386,1.11386,39500000.0
2006-05-23 12:47:00,1.11381,1.11381,1.1136,1.1136,35600000.0
2006-05-23 12:48:00,1.11355,1.11355,1.1134,1.1135,73000001.0
2006-05-23 12:49:00,1.11353,1.11353,1.11349,1.11349,40199999.0
2006-05-23 12:50:00,1.11357,1.11367,1.11353,1.11367,65300000.0
2006-05-23 12:51:00,1.11365,1.11365,1.11355,1.11362,75200001.0
2006-05-23 12:52:00,1.11368,1.1137,1.11358,1.11358,103799999.0
2006-05-23 12:53:00,1.11364,1.11376,1.11364,1.11376,20100000.0
2006-05-23 12:54:00,1.11392,1.11404,1.11392,1.11403,83900001.0
2006-05-23 12:55:00,1.11394,1.11398,1.1138,1.1138,85899999.0
2006-05-23 12:56:00,1.1138,1.11385,1.11375,1.1138,117500001.0
2006-05-23 12:57:00,1.11382,1.1139,1.1138,1.1139,66800000.0
2006-05-23 12:58:00,1.11383,1.11388,1.11381,1.11388,141400004.0
2006-05-23 12:59:00,1.11381,1.11383,1.11367,1.11383,18600000.0
2006-05-23 13:00:00,1.11372,1.11378,1.11365,1.11365,136499998.0
2006-05-23 13:01:00,1.11374,1.11374,1.11361,1.1137,46199999.0
2006-05-23 13:02:00,1.11368,1.11377,1.11368,1.11377,77599999.0
2006-05-23 13:03:00,1.11379,1.1139,1.1137,1.1139,50900000.0
2006-05-23 13:04:00,1.11383,1.11383,1.11369,1.1137,106700000.0
2006-05-23 13:05:00,1.11365,1.11365,1.11365,1.11365,27900000.0
2006-05-23 13:06:00,1.1137,1.11375,1.11367,1.1137,81800001.0
2006-05-23 13:07:00,1.1137,1.1137,1.11339,1.11339,130699998.0
2006-05-23 13:08:00,1.11338,1.1134,1.11335,1.1134,127700003.0
2006-05-23 13:09:00,1.11328,1.11328,1.11296,1.11305,50800000.0
2006-05-23 13:10:00,1.11305,1.11317,1.11305,1.11317,71000000.0
2006-05-23 13:11:00,1.11314,1.11323,1.11314,1.11316,43100000.0
2006-05-23 13:12:00,1.11316,1.11322,1.11316,1.11322,32799999.0
2006-05-23 13:13:00,1.11312,1.11312,1.11288,1.1131,60499999.0
2006-05-23 13:14:00,1.11301,1.11301,1.11278,1.11288,168600000.0
2006-05-23 13:15:00,1.11294,1.11318,1.11294,1.11306,75200000.0
2006-05-23 13:16:00,1.11315,1.11319,1.1131,1.11319,171600002.0
2006-05-23 13:17:00,1.1132,1.11325,1.1132,1.1132,92000003.0
2006-05-23 13:18:00,1.11319,1.11319,1.11314,1.11314,13600000.0
2006-05-23 13:19:00,1.11307,1.11309,1.11305,1.11307,27200000.0
2006-05-23 13:20:00,1.1131,1.11324,1.1131,1.11313,106100000.0
2006-05-23 13:21:00,1.11313,1.11317,1.11313,1.11317,55600001.0
2006-05-23 13:22:00,1.1131,1.11317,1.11309,1.11315,138300001.0
2006-05-23 13:23:00,1.11317,1.11317,1.11301,1.11309,76700000.0
2006-05-23 13:24:00,1.11317,1.11334,1.11317,1.11327,99899998.0
2006-05-23 13:25:00,1.11317,1.11317,1.11304,1.11305,82100002.0
2006-05-23 13:26:00,1.113,1.11305,1.113,1.113,26300000.0
2006-05-23 13:27:00,1.11307,1.1131,1.11304,1.11306,79900000.0
2006-05-23 13:28:00,1.11305,1.11305,1.113,1.113,52000001.0
2006-05-23 13:29:00,1.11307,1.11318,1.11306,1.1131,93399999.0
2006-05-23 13:30:00,1.11311,1.11311,1.1128,1.1128,48000000.0
2006-05-23 13:31:00,1.11272,1.113,1.11272,1.1129,52300000.0
2006-05-23 13:32:00,1.11291,1.1131,1.11279,1.113,87000001.0
2006-05-23 13:33:00,1.11305,1.11315,1.11296,1.11301,52600000.0
2006-05-23 13:34:00,1.113,1.113,1.113,1.113,33200000.0
2006-05-23 13:35:00,1.11306,1.11338,1.11306,1.11313,136600000.0
2006-05-23 13:36:00,1.11292,1.11301,1.11292,1.11301,158900000.0
2006-05-23 13:37:00,1.11305,1.11305,1.11305,1.11305,39500000.0
2006-05-23 13:38:00,1.11298,1.11305,1.11298,1.11304,135800003.0
2006-05-23 13:39:00,1.11306,1.11308,1.11302,1.11302,37899999.0
2006-05-23 13:40:00,1.11303,1.11305,1.113,1.11305,100700001.0
2006-05-23 13:41:00,1.11312,1.11318,1.11305,1.11307,99899999.0
2006-05-23 13:42:00,1.11319,1.11322,1.11311,1.11311,126100000.0
2006-05-23 13:43:00,1.11312,1.11312,1.11285,1.11285,13600000.0
2006-05-23 13:44:00,1.11283,1.11289,1.11278,1.1128,73700000.0
2006-05-23 13:45:00,1.11296,1.11312,1.11296,1.11312,178100000.0
2006-05-23 13:46:00,1.11304,1.11317,1.11304,1.11311,44300000.0
2006-05-23 13:47:00,1.113,1.113,1.11288,1.11293,142700001.0
2006-05-23 13:48:00,1.113,1.11309,1.11297,1.11297,70800001.0
2006-05-23 13:49:00,1.11292,1.11304,1.11288,1.11296,196500004.0
2006-05-23 13:50:00,1.11294,1.113,1.11292,1.113,121599997.0
2006-05-23 13:51:00,1.11302,1.11307,1.11298,1.11298,130000000.0
2006-05-23 13:52:00,1.11297,1.11303,1.11291,1.11302,107200001.0
2006-05-23 13:53:00,1.11293,1.11293,1.11278,1.11278,50000001.0
2006-05-23 13:54:00,1.11266,1.11281,1.11266,1.11272,120599998.0
2006-05-23 13:55:00,1.11257,1.11261,1.11256,1.11261,36200000.0
2006-05-23 13:56:00,1.1126,1.11275,1.1126,1.11275,153499998.0
2006-05-23 13:57:00,1.1127,1.11292,1.11269,1.11287,46200000.0
2006-05-23 13:58:00,1.11292,1.11307,1.11286,1.11286,38800000.0
2006-05-23 13:59:00,1.11286,1.11309,1.11286,1.11305,43199999.0
2006-05-23 14:00:00,1.11311,1.11311,1.11291,1.11291,82799998.0
2006-05-23 14:01:00,1.11302,1.11328,1.11302,1.11328,99299999.0
2006-05-23 14:02:00,1.11333,1.11337,1.11324,1.11337,69000001.0
2006-05-23 14:03:00,1.11331,1.11331,1.11318,1.1133,75500003.0
2006-05-23 14:04:00,1.11322,1.11334,1.11322,1.11322,42200000.0
2006-05-23 14:05:00,1.1133,1.11348,1.1133,1.11344,101299999.0
2006-05-23 14:06:00,1.11343,1.11343,1.11342,1.11342,40999998.0
2006-05-23 14:07:00,1.11334,1.11337,1.11333,1.11337,23000000.0
2006-05-23 14:08:00,1.1134,1.1134,1.11337,1.11337,4000000.0
2006-05-23 14:09:00,1.11349,1.11364,1.11349,1.11364,23100000.0
2006-05-23 14:10:00,1.11411,1.11458,1.11411,1.11411,245099999.0
2006-05-23 14:11:00,1.11398,1.11407,1.11389,1.11407,119500001.0
2006-05-23 14:12:00,1.11418,1.11435,1.11418,1.11435,112000000.0
2006-05-23 14:13:00,1.11441,1.11441,1.11424,1.11433,76700000.0
2006-05-23 14:14:00,1.11436,1.11447,1.1143,1.11447,100499999.0
2006-05-23 14:15:00,1.11467,1.1149,1.11467,1.11487,69699999.0
2006-05-23 14:16:00,1.11504,1.11537,1.11494,1.11537,48800000.0
2006-05-23 14:17:00,1.11546,1.1156,1.1154,1.11548,97000002.0
2006-05-23 14:18:00,1.11544,1.11551,1.11542,1.11551,60799999.0
2006-05-23 14:19:00,1.11562,1.11567,1.11557,1.11566,153600000.0
2006-05-23 14:20:00,1.11562,1.11571,1.11534,1.11541,62899998.0
2006-05-23 14:21:00,1.11566,1.11611,1.11562,1.11611,77199999.0
2006-05-23 14:22:00,1.11625,1.11632,1.11609,1.11627,58499999.0
2006-05-23 14:23:00,1.1164,1.11677,1.1164,1.11671,131299999.0
2006-05-23 14:24:00,1.1167,1.1167,1.11656,1.11656,118100002.0
2006-05-23 14:25:00,1.11647,1.1166,1.11645,1.1166,54100000.0
2006-05-23 14:26:00,1.11671,1.117,1.11671,1.11691,114600000.0
2006-05-23 14:27:00,1.11695,1.11706,1.11694,1.11695,93699999.0
2006-05-23 14:28:00,1.11706,1.11742,1.11706,1.11742,126399996.0
2006-05-23 14:29:00,1.11738,1.11738,1.11729,1.11733,67600000.0
2006-05-23 14:30:00,1.11778,1.11805,1.11778,1.11805,32100001.0
2006-05-23 14:31:00,1.11839,1.1184,1.11814,1.11821,170700000.0
2006-05-23 14:32:00,1.11846,1.11904,1.11846,1.11877,103100002.0
2006-05-23 14:33:00,1.11864,1.11865,1.11847,1.11847,50000000.0
2006-05-23 14:34:00,1.1184,1.11849,1.11807,1.11807,116900000.0
2006-05-23 14:35:00,1.11816,1.1186,1.11816,1.11844,61300001.0
2006-05-23 14:36:00,1.11846,1.11857,1.11832,1.11852,177399997.0
2006-05-23 14:37:00,1.11845,1.11845,1.11826,1.11833,36900000.0
2006-05-23 14:38:00,1.11834,1.11834,1.11806,1.11815,144500000.0
2006-05-23 14:39:00,1.11814,1.11853,1.11808,1.11853,65800000.0
2006-05-23 14:40:00,1.11848,1.11865,1.11843,1.11845,109299999.0
2006-05-23 14:41:00,1.11825,1.11825,1.1182,1.1182,28700000.0
2006-05-23 14:42:00,1.11802,1.11812,1.11802,1.11807,75700002.0
2006-05-23 14:43:00,1.11804,1.11814,1.11801,1.11814,63599998.0
2006-05-23 14:44:00,1.11809,1.11809,1.11796,1.11798,118000001.0
2006-05-23 14:45:00,1.11811,1.11811,1.11803,1.11803,79800000.0
2006-05-23 14:46:00,1.11806,1.1181,1.118,1.1181,136700004.0
2006-05-23 14:47:00,1.11803,1.11807,1.11794,1.11797,110399999.0
2006-05-23 14:48:00,1.11794,1.11803,1.11788,1.11795,49200000.0
2006-05-23 14:49:00,1.11799,1.11799,1.11785,1.11794,147800001.0
2006-05-23 14:50:00,1.11803,1.11811,1.11794,1.11808,35200000.0
2006-05-23 14:51:00,1.11801,1.11811,1.11797,1.11797,72000001.0
2006-05-23 14:52:00,1.11805,1.11835,1.11805,1.1183,94500001.0
2006-05-23 14:53:00,1.11847,1.11862,1.11847,1.11862,64699999.0
2006-05-23 14:54:00,1.1187,1.11904,1.1187,1.119,70900000.0
2006-05-23 14:55:00,1.1191,1.11917,1.11907,1.11917,75199999.0
2006-05-23 14:56:00,1.11912,1.11925,1.11908,1.11925,103199999.0
2006-05-23 14:57:00,1.11932,1.11935,1.11924,1.11935,65300000.0
2006-05-23 14:58:00,1.11929,1.11932,1.11911,1.11911,186500003.0
2006-05-23 14:59:00,1.11922,1.1193,1.11919,1.11922,57799999.0
2006-05-23 15:00:00,1.11947,1.12037,1.11947,1.12037,107699999.0
2006-05-23 15:01:00,1.1202,1.12086,1.12008,1.12053,135599999.0
2006-05-23 15:02:00,1.12021,1.12021,1.12009,1.12009,58300000.0
2006-05-23 15:03:00,1.11991,1.12011,1.11991,1.12007,122700004.0
2006-05-23 15:04:00,1.12008,1.12008,1.11998,1.12002,121000003.0
2006-05-23 15:05:00,1.11997,1.11997,1.1198,1.11989,67000000.0
2006-05-23 15:06:00,1.11983,1.11983,1.11946,1.11953,145400001.0
2006-05-23 15:07:00,1.11963,1.11963,1.11952,1.11952,88000003.0
2006-05-23 15:08:00,1.11957,1.1197,1.11953,1.11953,75500000.0
2006-05-23 15:09:00,1.11948,1.11948,1.11942,1.11942,47800000.0
2006-05-23 15:10:00,1.11941,1.11951,1.11935,1.11935,102200000.0
2006-05-23 15:11:00,1.11929,1.11951,1.11913,1.11951,161300002.0
2006-05-23 15:12:00,1.1196,1.11993,1.1196,1.11993,86599999.0
2006-05-23 15:13:00,1.1199,1.11991,1.11941,1.11946,194600003.0
2006-05-23 15:14:00,1.11942,1.11943,1.1192,1.11924,90900000.0
2006-05-23 15:15:00,1.11937,1.11957,1.11931,1.11957,78600000.0
2006-05-23 15:16:00,1.11966,1.11976,1.11966,1.11975,71600000.0
2006-05-23 15:17:00,1.11983,1.11983,1.11964,1.11964,53600000.0
2006-05-23 15:18:00,1.11958,1.11994,1.11958,1.11994,56600000.0
2006-05-23 15:19:00,1.12003,1.12027,1.12003,1.12007,129500000.0
2006-05-23 15:20:00,1.12003,1.1203,1.12,1.1203,81099999.0
2006-05-23 15:21:00,1.12018,1.12027,1.12008,1.1201,98300002.0
2006-05-23 15:22:00,1.12006,1.12012,1.11954,1.11954,72100003.0
2006-05-23 15:23:00,1.11953,1.11985,1.11953,1.1198,86100001.0
2006-05-23 15:24:00,1.11983,1.11993,1.11978,1.11984,99100000.0
2006-05-23 15:25:00,1.11988,1.11988,1.11975,1.11975,79899999.0
2006-05-23 15:26:00,1.1198,1.11988,1.11977,1.11988,55500000.0
2006-05-23 15:27:00,1.11985,1.11986,1.11978,1.11986,140900003.0
2006-05-23 15:28:00,1.11984,1.12019,1.11984,1.12019,73299999.0
2006-05-23 15:29:00,1.12054,1.12092,1.12054,1.12079,20800000.0
2006-05-23 15:30:00,1.12068,1.12084,1.12057,1.12073,147490002.0
2006-05-23 15:31:00,1.12085,1.12098,1.12071,1.12098,186600003.0
2006-05-23 15:32:00,1.12107,1.12116,1.12102,1.12102,108599999.0
2006-05-23 15:33:00,1.12109,1.12125,1.12109,1.12125,125900000.0
2006-05-23 15:34:00,1.12126,1.12126,1.12096,1.12112,121500000.0
2006-05-23 15:35:00,1.12116,1.12124,1.121,1.121,57300000.0
2006-05-23 15:36:00,1.12085,1.12087,1.12065,1.12066,148200001.0
2006-05-23 15:37:00,1.1205,1.1205,1.12022,1.12022,76399999.0
2006-05-23 15:38:00,1.11996,1.11996,1.11968,1.11968,107200002.0
2006-05-23 15:39:00,1.1196,1.1196,1.11929,1.11947,230599999.0
2006-05-23 15:40:00,1.11948,1.11993,1.11947,1.11993,25300000.0
2006-05-23 15:41:00,1.12,1.12005,1.11982,1.11982,136600001.0
2006-05-23 15:42:00,1.11959,1.11959,1.11938,1.11938,46500000.0
2006-05-23 15:43:00,1.11938,1.11951,1.11938,1.11938,82500002.0
2006-05-23 15:44:00,1.11921,1.11921,1.11909,1.11909,9600000.0
2006-05-23 15:45:00,1.11893,1.11905,1.11883,1.11894,137300001.0
2006-05-23 15:46:00,1.11903,1.11929,1.11902,1.11929,155200000.0
2006-05-23 15:47:00,1.11923,1.11923,1.11899,1.119,54700001.0
2006-05-23 15:48:00,1.11911,1.11911,1.1188,1.11892,181000000.0
2006-05-23 15:49:00,1.11898,1.11898,1.11885,1.11895,120600000.0
2006-05-23 15:50:00,1.11905,1.11909,1.11891,1.11891,63300001.0
2006-05-23 15:51:00,1.11887,1.11892,1.1187,1.11885,116099999.0
2006-05-23 15:52:00,1.11883,1.11888,1.11862,1.11862,156899995.0
2006-05-23 15:53:00,1.11857,1.11867,1.11852,1.11857,101200002.0
2006-05-23 15:54:00,1.11857,1.11866,1.11849,1.11849,106600000.0
2006-05-23 15:55:00,1.11849,1.11856,1.11849,1.11856,18500000.0
2006-05-23 15:56:00,1.11856,1.11856,1.11848,1.11856,93199998.0
2006-05-23 15:57:00,1.11862,1.11865,1.11855,1.11855,103100000.0
2006-05-23 15:58:00,1.11863,1.11876,1.11863,1.11876,68600000.0
2006-05-23 15:59:00,1.11879,1.11888,1.11879,1.11884,83600000.0
2006-05-23 16:00:00,1.11858,1.11858,1.118,1.118,84900000.0
2006-05-23 16:01:00,1.11803,1.11817,1.11803,1.11817,119400001.0
2006-05-23 16:02:00,1.11826,1.11827,1.11785,1.11792,117600000.0
2006-05-23 16:03:00,1.11796,1.11811,1.11794,1.11804,154500001.0
2006-05-23 16:04:00,1.11815,1.11833,1.11815,1.11817,88600002.0
2006-05-23 16:05:00,1.11804,1.11804,1.11786,1.11786,2100000.0
2006-05-23 16:06:00,1.11782,1.11806,1.11782,1.118,34500001.0
2006-05-23 16:07:00,1.11802,1.1181,1.11777,1.11777,145299999.0
2006-05-23 16:08:00,1.11779,1.11791,1.11773,1.11784,116599998.0
2006-05-23 16:09:00,1.11783,1.11793,1.11783,1.11793,100200002.0
2006-05-23 16:10:00,1.11799,1.118,1.11791,1.11799,132000000.0
2006-05-23 16:11:00,1.11794,1.11794,1.11779,1.11779,64800002.0
2006-05-23 16:12:00,1.11774,1.11782,1.11771,1.11773,84599999.0
2006-05-23 16:13:00,1.11792,1.11819,1.11792,1.11815,73100002.0
2006-05-23 16:14:00,1.11796,1.11796,1.11778,1.1179,35200000.0
2006-05-23 16:15:00,1.1179,1.11805,1.1179,1.11805,97700000.0
2006-05-23 16:16:00,1.1182,1.11831,1.1182,1.11826,108800001.0
2006-05-23 16:17:00,1.11845,1.1185,1.11845,1.1185,31900000.0
2006-05-23 16:18:00,1.11869,1.11869,1.11854,1.11856,69399999.0
2006-05-23 16:19:00,1.11851,1.11851,1.1183,1.11832,127200001.0
2006-05-23 16:20:00,1.11831,1.11841,1.11826,1.11836,139100000.0
2006-05-23 16:21:00,1.11825,1.11825,1.11757,1.11759,74699999.0
2006-05-23 16:22:00,1.11758,1.11767,1.11757,1.11757,52200002.0
2006-05-23 16:23:00,1.11758,1.11759,1.11748,1.11748,84700000.0
2006-05-23 16:24:00,1.11755,1.1177,1.11755,1.11762,95799999.0
2006-05-23 16:25:00,1.11774,1.1179,1.11774,1.11775,36200000.0
2006-05-23 16:26:00,1.11767,1.11778,1.11767,1.11772,203400002.0
2006-05-23 16:27:00,1.11771,1.11771,1.11751,1.11758,83000000.0
2006-05-23 16:28:00,1.11736,1.11736,1.11712,1.11712,84300003.0
2006-05-23 16:29:00,1.11708,1.1171,1.11694,1.11695,86299998.0
2006-05-23 16:30:00,1.11684,1.11684,1.11655,1.11658,105200003.0
2006-05-23 16:31:00,1.11665,1.1168,1.11649,1.11649,72700002.0
2006-05-23 16:32:00,1.11655,1.11679,1.11655,1.11675,152500001.0
2006-05-23 16:33:00,1.11668,1.11668,1.11641,1.11662,81099998.0
2006-05-23 16:34:00,1.11664,1.11695,1.1166,1.1166,166300001.0
2006-05-23 16:35:00,1.1166,1.1167,1.11653,1.1167,74299999.0
2006-05-23 16:36:00,1.11672,1.11682,1.11663,1.11663,171100001.0
2006-05-23 16:37:00,1.11665,1.11687,1.11665,1.11687,33500000.0
2006-05-23 16:38:00,1.11698,1.11709,1.11685,1.117,147699999.0
2006-05-23 16:39:00,1.11716,1.11735,1.11706,1.11706,148100002.0
2006-05-23 16:40:00,1.11702,1.1171,1.11698,1.11709,163299998.0
2006-05-23 16:41:00,1.117,1.11728,1.117,1.11728,71899999.0
2006-05-23 16:42:00,1.11737,1.11745,1.11734,1.11735,150899999.0
2006-05-23 16:43:00,1.11741,1.11803,1.11741,1.11803,142500001.0
2006-05-23 16:44:00,1.11807,1.11844,1.11801,1.11827,154799996.0
2006-05-23 16:45:00,1.11828,1.11828,1.11801,1.11811,140700003.0
2006-05-23 16:46:00,1.11817,1.11823,1.11812,1.11812,135100000.0
2006-05-23 16:47:00,1.118,1.11807,1.11793,1.11807,57500000.0
2006-05-23 16:48:00,1.11797,1.11805,1.11793,1.11805,37000000.0
2006-05-23 16:49:00,1.118,1.11804,1.11776,1.11794,233499997.0
2006-05-23 16:50:00,1.11794,1.11819,1.11794,1.11809,127000001.0
2006-05-23 16:51:00,1.11805,1.11816,1.11791,1.11791,88400002.0
2006-05-23 16:52:00,1.11794,1.11804,1.11794,1.11804,11200000.0
2006-05-23 16:53:00,1.11802,1.11802,1.11793,1.11793,66200000.0
2006-05-23 16:54:00,1.11815,1.11856,1.11815,1.11852,49800000.0
2006-05-23 16:55:00,1.11833,1.11843,1.1183,1.11842,144200003.0
2006-05-23 16:56:00,1.11833,1.11833,1.11817,1.1182,87800000.0
2006-05-23 16:57:00,1.11808,1.11808,1.11805,1.11805,33600000.0
2006-05-23 16:58:00,1.118,1.11815,1.118,1.1181,69500000.0
2006-05-23 16:59:00,1.11807,1.11814,1.11785,1.11785,84000002.0
2006-05-23 17:00:00,1.11782,1.11802,1.11782,1.11794,129899999.0
2006-05-23 17:01:00,1.11788,1.118,1.11782,1.11794,103800001.0
2006-05-23 17:02:00,1.11789,1.11789,1.11777,1.11777,69600000.0
2006-05-23 17:03:00,1.11781,1.11794,1.11764,1.11794,136000002.0
2006-05-23 17:04:00,1.11797,1.11799,1.11787,1.11787,128600000.0
2006-05-23 17:05:00,1.11802,1.11809,1.11801,1.11803,89099999.0
2006-05-23 17:06:00,1.1181,1.11822,1.1181,1.11814,18200000.0
2006-05-23 17:07:00,1.11817,1.11817,1.11806,1.11806,23100000.0
2006-05-23 17:08:00,1.11816,1.11883,1.11816,1.11883,165000001.0
2006-05-23 17:09:00,1.11889,1.11895,1.11856,1.1186,92400000.0
2006-05-23 17:10:00,1.11851,1.11851,1.1183,1.1185,136100000.0
2006-05-23 17:11:00,1.11828,1.11848,1.11817,1.11833,117899998.0
2006-05-23 17:12:00,1.11821,1.11837,1.11813,1.11837,92700002.0
2006-05-23 17:13:00,1.11857,1.11876,1.11851,1.11851,95399999.0
2006-05-23 17:14:00,1.11842,1.11858,1.11818,1.11858,191399995.0
2006-05-23 17:15:00,1.1186,1.1186,1.11847,1.11852,106900001.0
2006-05-23 17:16:00,1.11849,1.11865,1.11843,1.11865,99800001.0
2006-05-23 17:17:00,1.11856,1.11856,1.11834,1.11834,52599999.0
2006-05-23 17:18:00,1.11821,1.11821,1.11797,1.11797,112100002.0
2006-05-23 17:19:00,1.11794,1.11802,1.11774,1.11774,136399998.0
2006-05-23 17:20:00,1.11772,1.1179,1.11767,1.1179,189800002.0
2006-05-23 17:21:00,1.11787,1.11829,1.11787,1.11829,143900003.0
2006-05-23 17:22:00,1.11815,1.11815,1.11778,1.11788,60399999.0
2006-05-23 17:23:00,1.11785,1.11785,1.1175,1.11754,76800003.0
2006-05-23 17:24:00,1.11755,1.11773,1.11755,1.11773,106700004.0
2006-05-23 17:25:00,1.1177,1.11772,1.11755,1.11755,118900003.0
2006-05-23 17:26:00,1.1175,1.11777,1.11746,1.11773,75900000.0
2006-05-23 17:27:00,1.11773,1.11773,1.11769,1.11769,36000000.0
2006-05-23 17:28:00,1.1175,1.11756,1.11745,1.11745,117199999.0
2006-05-23 17:29:00,1.11745,1.11758,1.11745,1.11755,125000002.0
2006-05-23 17:30:00,1.1176,1.11774,1.11758,1.11774,112699998.0
2006-05-23 17:31:00,1.11781,1.11794,1.11776,1.11794,154400002.0
2006-05-23 17:32:00,1.1178,1.11797,1.11777,1.11786,100100000.0
2006-05-23 17:33:00,1.11793,1.11798,1.11793,1.11793,109500002.0
2006-05-23 17:34:00,1.1179,1.11793,1.11786,1.11791,95200000.0
2006-05-23 17:35:00,1.11786,1.1179,1.11782,1.11783,86200001.0
2006-05-23 17:36:00,1.11807,1.11813,1.11807,1.11813,24200000.0
2006-05-23 17:37:00,1.11841,1.11845,1.11811,1.11811,43200000.0
2006-05-23 17:38:00,1.11801,1.11801,1.11772,1.11775,169399998.0
2006-05-23 17:39:00,1.11778,1.11781,1.11775,1.11779,92700001.0
2006-05-23 17:40:00,1.11785,1.11785,1.11778,1.11785,48600001.0
2006-05-23 17:41:00,1.11772,1.11772,1.11754,1.11754,38200000.0
2006-05-23 17:42:00,1.11736,1.11739,1.11736,1.11739,7200000.0
2006-05-23 17:43:00,1.11735,1.11748,1.11735,1.11748,50400002.0
2006-05-23 17:44:00,1.11745,1.11746,1.11735,1.11746,144000000.0
2006-05-23 17:45:00,1.11743,1.11747,1.11743,1.11747,27099999.0
2006-05-23 17:46:00,1.11751,1.11751,1.11741,1.11741,75500001.0
2006-05-23 17:47:00,1.11735,1.11747,1.11735,1.11743,151200000.0
2006-05-23 17:48:00,1.11744,1.11749,1.11743,1.11749,64200000.0
2006-05-23 17:49:00,1.11734,1.11747,1.11734,1.11741,145999999.0
2006-05-23 17:50:00,1.11742,1.11755,1.11742,1.11755,84600000.0
2006-05-23 17:51:00,1.11757,1.11772,1.11757,1.1177,66700001.0
2006-05-23 17:52:00,1.1177,1.11771,1.11761,1.11765,81700000.0
2006-05-23 17:53:00,1.1176,1.11769,1.1176,1.11767,129299998.0
2006-05-23 17:54:00,1.11768,1.1179,1.11765,1.1179,85300000.0
2006-05-23 17:55:00,1.11798,1.1182,1.11798,1.11812,102900001.0
2006-05-23 17:56:00,1.11802,1.11802,1.11794,1.118,34100000.0
2006-05-23 17:57:00,1.11797,1.11799,1.11792,1.11792,122300002.0
2006-05-23 17:58:00,1.11792,1.11798,1.11788,1.11792,155000002.0
2006-05-23 17:59:00,1.11779,1.11779,1.11727,1.11727,102999999.0
2006-05-23 18:00:00,1.11725,1.11738,1.11725,1.11738,117099997.0
2006-05-23 18:01:00,1.11735,1.11745,1.11733,1.11734,720399999.0
2006-05-23 18:02:00,1.11742,1.11757,1.11739,1.11746,807800002.0
2006-05-23 18:03:00,1.11749,1.11767,1.11749,1.11757,675800002.0
2006-05-23 18:04:00,1.11757,1.11767,1.11755,1.11755,778800002.0
2006-05-23 18:05:00,1.1176,1.11765,1.11752,1.11762,1101400007.0
2006-05-23 18:06:00,1.1176,1.11762,1.1175,1.1176,757999994.0
2006-05-23 18:07:00,1.1176,1.11766,1.11751,1.11755,1227499998.0
2006-05-23 18:08:00,1.11755,1.11765,1.11749,1.1176,1183100009.0
2006-05-23 18:09:00,1.11754,1.11765,1.11749,1.11749,447800003.0
2006-05-23 18:10:00,1.11755,1.11764,1.11749,1.11751,800000005.0
2006-05-23 18:11:00,1.1176,1.1176,1.11745,1.1176,767300000.0
2006-05-23 18:12:00,1.11762,1.11764,1.11753,1.11753,61400000.0
2006-05-23 18:13:00,1.11755,1.11763,1.1175,1.11763,361000002.0
2006-05-23 18:14:00,1.11763,1.11763,1.11747,1.11758,462000005.0
2006-05-23 18:15:00,1.11754,1.11761,1.11746,1.11748,839299998.0
2006-05-23 18:16:00,1.1175,1.11763,1.11747,1.11755,467799999.0
2006-05-23 18:17:00,1.11755,1.11763,1.11748,1.11757,948190007.0
2006-05-23 18:18:00,1.11753,1.11754,1.1172,1.11737,641100000.0
2006-05-23 18:19:00,1.11747,1.11751,1.1174,1.11742,219300002.0
2006-05-23 18:20:00,1.11747,1.11757,1.1174,1.11745,666699998.0
2006-05-23 18:21:00,1.11747,1.11748,1.11738,1.11743,174200003.0
2006-05-23 18:22:00,1.11751,1.1177,1.11751,1.11764,276799999.0
2006-05-23 18:23:00,1.11773,1.1178,1.11772,1.11775,377190005.0
2006-05-23 18:24:00,1.11775,1.11783,1.11767,1.11773,606700007.0
2006-05-23 18:25:00,1.11768,1.11768,1.11743,1.11751,582500000.0
2006-05-23 18:26:00,1.11754,1.11775,1.11739,1.11757,991300002.0
2006-05-23 18:27:00,1.11755,1.11755,1.11742,1.11754,654499995.0
2006-05-23 18:28:00,1.11757,1.1179,1.11751,1.11787,410399998.0
2006-05-23 18:29:00,1.11787,1.118,1.11764,1.11783,322700002.0
2006-05-23 18:30:00,1.11786,1.11792,1.11778,1.11783,937000005.0
2006-05-23 18:31:00,1.11782,1.11796,1.11779,1.11787,490800007.0
2006-05-23 18:32:00,1.11796,1.11918,1.11791,1.11898,332699997.0
2006-05-23 18:33:00,1.11904,1.11904,1.1186,1.1186,525400001.0
2006-05-23 18:34:00,1.11857,1.11859,1.1185,1.11856,427400005.0
2006-05-23 18:35:00,1.11858,1.11889,1.11824,1.11871,500600000.0
2006-05-23 18:36:00,1.11864,1.11864,1.11817,1.11817,392300001.0
2006-05-23 18:37:00,1.11815,1.11829,1.11815,1.11815,85600002.0
2006-05-23 18:38:00,1.11817,1.11819,1.11809,1.11817,192189999.0
2006-05-23 18:39:00,1.11816,1.11819,1.11812,1.11816,262500001.0
2006-05-23 18:40:00,1.1181,1.1181,1.11779,1.11785,601000009.0
2006-05-23 18:41:00,1.1178,1.11787,1.11775,1.11775,244790000.0
2006-05-23 18:42:00,1.1178,1.11804,1.1178,1.11804,625799999.0
2006-05-23 18:43:00,1.11808,1.11815,1.11805,1.11805,458600001.0
2006-05-23 18:44:00,1.1181,1.11815,1.11805,1.1181,249600000.0
2006-05-23 18:45:00,1.11823,1.1184,1.11819,1.11819,479300005.0
2006-05-23 18:46:00,1.11819,1.1183,1.11819,1.11824,293599999.0
2006-05-23 18:47:00,1.11818,1.11818,1.11812,1.11812,37900000.0
2006-05-23 18:48:00,1.1181,1.11818,1.1181,1.11818,128700001.0
2006-05-23 18:49:00,1.11818,1.11819,1.11811,1.11819,89600001.0
2006-05-23 18:50:00,1.11822,1.11842,1.11821,1.11842,88600001.0
2006-05-23 18:51:00,1.1184,1.11841,1.11815,1.11815,159100002.0
2006-05-23 18:52:00,1.1181,1.11815,1.11807,1.11815,113100000.0
2006-05-23 18:53:00,1.11814,1.11816,1.11803,1.11805,677100004.0
2006-05-23 18:54:00,1.11805,1.11809,1.11803,1.11809,190700002.0
2006-05-23 18:55:00,1.1181,1.11815,1.11807,1.11812,387999997.0
2006-05-23 18:56:00,1.11815,1.11818,1.11811,1.11813,230700001.0
2006-05-23 18:57:00,1.11815,1.11822,1.11811,1.11816,363100000.0
2006-05-23 18:58:00,1.11824,1.11824,1.11816,1.11818,131600001.0
2006-05-23 18:59:00,1.11817,1.11839,1.11817,1.1183,553100000.0
2006-05-23 19:00:00,1.11833,1.11843,1.11832,1.11833,356899999.0
2006-05-23 19:01:00,1.11834,1.11838,1.11828,1.11828,42600000.0
2006-05-23 19:02:00,1.11826,1.11828,1.11819,1.11828,218300002.0
2006-05-23 19:03:00,1.11827,1.1183,1.11816,1.1182,435600002.0
2006-05-23 19:04:00,1.11827,1.11833,1.1182,1.11825,288000002.0
2006-05-23 19:05:00,1.11824,1.11835,1.11819,1.11819,408800000.0
2006-05-23 19:06:00,1.11822,1.1183,1.11818,1.11819,426499998.0
2006-05-23 19:07:00,1.1182,1.11833,1.1182,1.11833,147000003.0
2006-05-23 19:08:00,1.11825,1.11825,1.11775,1.11792,573799998.0
2006-05-23 19:09:00,1.11786,1.11787,1.11765,1.11769,616699996.0
2006-05-23 19:10:00,1.11772,1.11772,1.11764,1.11765,59600000.0
2006-05-23 19:11:00,1.11765,1.11774,1.11759,1.11772,401499999.0
2006-05-23 19:12:00,1.11772,1.11777,1.11763,1.11768,116700001.0
2006-05-23 19:13:00,1.11768,1.11772,1.11758,1.1176,223500003.0
2006-05-23 19:14:00,1.11755,1.11771,1.11754,1.11771,367500003.0
2006-05-23 19:15:00,1.11769,1.11769,1.11762,1.11766,405900002.0
2006-05-23 19:16:00,1.11765,1.11773,1.11763,1.11766,360499999.0
2006-05-23 19:17:00,1.11765,1.11765,1.11753,1.11758,244500001.0
2006-05-23 19:18:00,1.11754,1.11754,1.11729,1.11738,616600000.0
2006-05-23 19:19:00,1.11733,1.11749,1.11733,1.11739,147300001.0
2006-05-23 19:20:00,1.11738,1.11738,1.11725,1.11725,228900002.0
2006-05-23 19:21:00,1.11728,1.11728,1.11719,1.11719,161699999.0
2006-05-23 19:22:00,1.11717,1.11717,1.11684,1.11684,231000000.0
2006-05-23 19:23:00,1.11668,1.11668,1.11654,1.11656,15500000.0
2006-05-23 19:24:00,1.1166,1.11667,1.1166,1.11664,23599999.0
2006-05-23 19:25:00,1.1166,1.1166,1.11652,1.11652,89299999.0
2006-05-23 19:26:00,1.11654,1.11654,1.11651,1.11651,27500001.0
2006-05-23 19:27:00,1.11655,1.11655,1.116,1.116,423600001.0
2006-05-23 19:28:00,1.11596,1.11596,1.11556,1.11556,180799999.0
2006-05-23 19:29:00,1.11557,1.11573,1.11557,1.11567,48800000.0
2006-05-23 19:30:00,1.11577,1.11596,1.11573,1.11583,183100000.0
2006-05-23 19:31:00,1.11573,1.116,1.11564,1.116,82099998.0
2006-05-23 19:32:00,1.11607,1.11612,1.11603,1.11608,56100001.0
2006-05-23 19:33:00,1.11602,1.11608,1.11599,1.11603,430600001.0
2006-05-23 19:34:00,1.11609,1.11633,1.11609,1.11633,52300001.0
2006-05-23 19:35:00,1.11638,1.11645,1.1163,1.11645,58799999.0
2006-05-23 19:36:00,1.11644,1.11644,1.11616,1.11616,120600002.0
2006-05-23 19:37:00,1.11625,1.11625,1.11612,1.1162,532900002.0
2006-05-23 19:38:00,1.11613,1.11617,1.11602,1.11605,134100000.0
2006-05-23 19:39:00,1.11605,1.11615,1.11603,1.1161,303700000.0
2006-05-23 19:40:00,1.11617,1.11623,1.11613,1.11623,298800000.0
2006-05-23 19:41:00,1.11617,1.11618,1.11609,1.11618,310200007.0
2006-05-23 19:42:00,1.1162,1.1164,1.11616,1.1164,147399999.0
2006-05-23 19:43:00,1.11644,1.11644,1.11622,1.11622,114900000.0
2006-05-23 19:44:00,1.11619,1.11619,1.11598,1.11598,134300001.0
2006-05-23 19:45:00,1.11607,1.11642,1.11607,1.11641,54200000.0
2006-05-23 19:46:00,1.11648,1.11648,1.11642,1.11642,53499999.0
2006-05-23 19:47:00,1.11645,1.11645,1.11632,1.11632,257899998.0
2006-05-23 19:48:00,1.11628,1.1163,1.11616,1.1162,79500001.0
2006-05-23 19:49:00,1.11613,1.11613,1.11577,1.11577,239900003.0
2006-05-23 19:50:00,1.11577,1.11587,1.1157,1.11587,114200002.0
2006-05-23 19:51:00,1.116,1.11612,1.116,1.11612,22400000.0
2006-05-23 19:52:00,1.11624,1.11626,1.11611,1.11618,87899999.0
2006-05-23 19:53:00,1.11615,1.11615,1.11597,1.11608,118500001.0
2006-05-23 19:54:00,1.11603,1.11603,1.11587,1.11587,58099999.0
2006-05-23 19:55:00,1.11591,1.11594,1.11572,1.11572,119699999.0
2006-05-23 19:56:00,1.1159,1.11596,1.11587,1.1159,267800000.0
2006-05-23 19:57:00,1.1159,1.11595,1.1159,1.11595,172000001.0
2006-05-23 19:58:00,1.11594,1.11594,1.11585,1.11586,103400000.0
2006-05-23 19:59:00,1.11589,1.11598,1.11589,1.11594,104600001.0
2006-05-23 20:00:00,1.11602,1.11613,1.11601,1.11601,109799999.0
2006-05-23 20:01:00,1.11591,1.11595,1.11587,1.11591,76000000.0
2006-05-23 20:02:00,1.11594,1.11606,1.11594,1.11602,120400001.0
2006-05-23 20:03:00,1.11598,1.11598,1.11577,1.11584,384300000.0
2006-05-23 20:04:00,1.11586,1.11586,1.11564,1.11567,181700000.0
2006-05-23 20:05:00,1.11573,1.11596,1.11573,1.11596,165100002.0
2006-05-23 20:06:00,1.11603,1.11603,1.11592,1.11592,137600000.0
2006-05-23 20:07:00,1.11587,1.11591,1.11578,1.11582,204700001.0
2006-05-23 20:08:00,1.11578,1.11578,1.11567,1.11567,414399995.0
2006-05-23 20:09:00,1.11558,1.11558,1.11539,1.11539,180200000.0
2006-05-23 20:10:00,1.11531,1.11537,1.11515,1.11515,175000004.0
2006-05-23 20:11:00,1.11512,1.11526,1.11503,1.11524,201099998.0
2006-05-23 20:12:00,1.11524,1.11527,1.11517,1.11523,497299998.0
2006-05-23 20:13:00,1.11525,1.11525,1.11504,1.11507,78990000.0
2006-05-23 20:14:00,1.11499,1.11509,1.11499,1.11509,133100004.0
2006-05-23 20:15:00,1.11519,1.1154,1.11518,1.11532,640800000.0
2006-05-23 20:16:00,1.11537,1.11552,1.11529,1.11548,588799999.0
2006-05-23 20:17:00,1.11558,1.11583,1.11556,1.11583,334200006.0
2006-05-23 20:18:00,1.11585,1.11585,1.11569,1.11572,183800003.0
2006-05-23 20:19:00,1.11567,1.116,1.11564,1.116,137300001.0
2006-05-23 20:20:00,1.11604,1.11608,1.1159,1.1159,343800003.0
2006-05-23 20:21:00,1.11592,1.11605,1.1159,1.1159,358800000.0
2006-05-23 20:22:00,1.11592,1.11593,1.1158,1.11591,316800002.0
2006-05-23 20:23:00,1.11585,1.11585,1.11565,1.11565,545200002.0
2006-05-23 20:24:00,1.11564,1.11567,1.11556,1.11556,259300001.0
2006-05-23 20:25:00,1.1156,1.1156,1.11527,1.11529,143200001.0
2006-05-23 20:26:00,1.1153,1.11549,1.1153,1.11549,264899999.0
2006-05-23 20:27:00,1.11553,1.11564,1.11544,1.11555,205199997.0
2006-05-23 20:28:00,1.1156,1.1157,1.1156,1.11565,729000008.0
2006-05-23 20:29:00,1.1156,1.11565,1.11555,1.1156,512400006.0
2006-05-23 20:30:00,1.11557,1.11566,1.11557,1.11564,260200005.0
2006-05-23 20:31:00,1.11571,1.11575,1.11565,1.11565,413300002.0
2006-05-23 20:32:00,1.11566,1.11577,1.11565,1.11568,279699997.0
2006-05-23 20:33:00,1.11572,1.11586,1.11572,1.11584,221800001.0
2006-05-23 20:34:00,1.11583,1.11591,1.11581,1.11591,92100000.0
2006-05-23 20:35:00,1.11592,1.11592,1.11578,1.11581,139500002.0
2006-05-23 20:36:00,1.11582,1.11591,1.11576,1.11591,451400005.0
2006-05-23 20:37:00,1.11595,1.11595,1.11588,1.1159,243800004.0
2006-05-23 20:38:00,1.1159,1.11596,1.11585,1.11589,300099998.0
2006-05-23 20:39:00,1.1159,1.11595,1.11582,1.11584,412800001.0
2006-05-23 20:40:00,1.11579,1.11579,1.11557,1.1156,353400000.0
2006-05-23 20:41:00,1.11559,1.11569,1.11558,1.11565,525600001.0
2006-05-23 20:42:00,1.11568,1.11576,1.11565,1.11574,419500001.0
2006-05-23 20:43:00,1.11577,1.11582,1.11572,1.11577,176299999.0
2006-05-23 20:44:00,1.1158,1.11589,1.11573,1.11588,66300000.0
2006-05-23 20:45:00,1.1159,1.11593,1.11583,1.11583,208199997.0
2006-05-23 20:46:00,1.11587,1.11611,1.11587,1.11611,313300004.0
2006-05-23 20:47:00,1.11618,1.11641,1.11618,1.11635,197000002.0
2006-05-23 20:48:00,1.11633,1.11638,1.11627,1.11638,105200000.0
2006-05-23 20:49:00,1.1164,1.11643,1.1163,1.1164,355700001.0
2006-05-23 20:50:00,1.11635,1.11635,1.11635,1.11635,111800001.0
2006-05-23 20:51:00,1.11638,1.11638,1.1163,1.11638,143400003.0
2006-05-23 20:52:00,1.11638,1.1164,1.11636,1.1164,70299999.0
2006-05-23 20:53:00,1.11638,1.11658,1.11633,1.11633,240799997.0
2006-05-23 20:54:00,1.11636,1.11697,1.11636,1.11697,334100006.0
2006-05-23 20:55:00,1.11708,1.11708,1.11678,1.11686,263799997.0
2006-05-23 20:56:00,1.11685,1.11692,1.11679,1.11688,592700002.0
2006-05-23 20:57:00,1.11682,1.11686,1.11675,1.11686,407499998.0
2006-05-23 20:58:00,1.11686,1.11687,1.11677,1.11681,314199997.0
2006-05-23 20:59:00,1.11675,1.1172,1.11675,1.1172,306499999.0
2006-05-23 21:00:00,1.11731,1.11738,1.11718,1.11729,717600003.0
2006-05-23 21:01:00,1.11735,1.1174,1.1173,1.11735,631099999.0
2006-05-23 21:02:00,1.11729,1.11732,1.11719,1.11721,108700001.0
2006-05-23 21:03:00,1.11733,1.11739,1.11724,1.1173,623100006.0
2006-05-23 21:04:00,1.11733,1.1174,1.11728,1.1174,563099998.0
2006-05-23 21:05:00,1.11744,1.1176,1.11736,1.1175,730700002.0
2006-05-23 21:06:00,1.11757,1.11757,1.11747,1.11748,75700001.0
2006-05-23 21:07:00,1.11754,1.11763,1.11748,1.11753,506300001.0
2006-05-23 21:08:00,1.1175,1.11763,1.1175,1.11758,104099999.0
2006-05-23 21:09:00,1.1175,1.11759,1.11749,1.11755,130400004.0
2006-05-23 21:10:00,1.11759,1.11765,1.11753,1.11753,405300002.0
2006-05-23 21:11:00,1.11752,1.1176,1.11746,1.11746,354400002.0
2006-05-23 21:12:00,1.11754,1.11768,1.11754,1.11766,294499999.0
2006-05-23 21:13:00,1.1177,1.11794,1.11758,1.1179,463500000.0
2006-05-23 21:14:00,1.11794,1.11794,1.11774,1.11775,223600001.0
2006-05-23 21:15:00,1.11777,1.11789,1.11777,1.11779,110900001.0
2006-05-23 21:16:00,1.11772,1.11783,1.11772,1.11778,217200002.0
2006-05-23 21:17:00,1.11787,1.11794,1.11785,1.11794,105600001.0
2006-05-23 21:18:00,1.118,1.11805,1.11795,1.118,85600002.0
2006-05-23 21:19:00,1.11799,1.1182,1.11799,1.1182,137599999.0
2006-05-23 21:20:00,1.11827,1.11827,1.11802,1.11817,126200000.0
2006-05-23 21:21:00,1.11808,1.11808,1.11802,1.11802,45500000.0
2006-05-23 21:22:00,1.11805,1.11821,1.11805,1.11807,110100001.0
2006-05-23 21:23:00,1.11808,1.11817,1.11795,1.11817,71500000.0
2006-05-23 21:24:00,1.11817,1.11825,1.11807,1.1181,109800001.0
2006-05-23 21:25:00,1.11793,1.11824,1.11793,1.11817,55300000.0
2006-05-23 21:26:00,1.11818,1.11818,1.11812,1.11812,98400001.0
2006-05-23 21:27:00,1.11811,1.11817,1.1181,1.11817,161100000.0
2006-05-23 21:28:00,1.11817,1.11832,1.11811,1.11814,296799999.0
2006-05-23 21:29:00,1.11809,1.11821,1.11797,1.1182,128800002.0
2006-05-23 21:30:00,1.11833,1.11873,1.11833,1.11873,42700000.0
2006-05-23 21:31:00,1.11885,1.11891,1.11878,1.11878,33900000.0
2006-05-23 21:32:00,1.11876,1.11904,1.11876,1.11898,177000001.0
2006-05-23 21:33:00,1.11911,1.11932,1.1191,1.11915,145499999.0
2006-05-23 21:34:00,1.11918,1.11918,1.11911,1.11911,114300002.0
2006-05-23 21:35:00,1.11901,1.11901,1.11881,1.11888,90499999.0
2006-05-23 21:36:00,1.11884,1.11884,1.1186,1.1186,69400000.0
2006-05-23 21:37:00,1.11864,1.11867,1.11855,1.11867,137300000.0
2006-05-23 21:38:00,1.11862,1.11877,1.11862,1.11877,144399999.0
2006-05-23 21:39:00,1.11882,1.11898,1.11882,1.11898,282700001.0
2006-05-23 21:40:00,1.11899,1.11899,1.11883,1.11886,250899997.0
2006-05-23 21:41:00,1.1189,1.11897,1.11876,1.11876,56900001.0
2006-05-23 21:42:00,1.11874,1.11894,1.11874,1.11882,163599998.0
2006-05-23 21:43:00,1.11886,1.11893,1.11886,1.11889,152599999.0
2006-05-23 21:44:00,1.11902,1.11944,1.11902,1.11944,54000000.0
2006-05-23 21:45:00,1.11953,1.11974,1.11953,1.1196,130800000.0
2006-05-23 21:46:00,1.11962,1.11971,1.11958,1.11958,141600000.0
2006-05-23 21:47:00,1.11955,1.11966,1.11955,1.11957,99400000.0
2006-05-23 21:48:00,1.11977,1.12039,1.11977,1.1202,200799997.0
2006-05-23 21:49:00,1.12011,1.12025,1.1201,1.12015,125500000.0
2006-05-23 21:50:00,1.12017,1.12025,1.12013,1.12013,58200002.0
2006-05-23 21:51:00,1.12007,1.12007,1.11995,1.11995,273099999.0
2006-05-23 21:52:00,1.11998,1.1207,1.11998,1.1207,81700000.0
2006-05-23 21:53:00,1.12098,1.12158,1.12087,1.12139,199699998.0
2006-05-23 21:54:00,1.12153,1.12195,1.12153,1.12174,180400001.0
2006-05-23 21:55:00,1.1218,1.12196,1.1218,1.12186,68500001.0
2006-05-23 21:56:00,1.12175,1.12175,1.12166,1.12172,52800000.0
2006-05-23 21:57:00,1.12151,1.12151,1.12099,1.12103,110000003.0
2006-05-23 21:58:00,1.12096,1.12123,1.12086,1.12115,78999999.0
2006-05-23 21:59:00,1.121,1.1212,1.12099,1.12102,204700001.0
2006-05-23 22:00:00,1.12103,1.12136,1.12103,1.12131,225199996.0
2006-05-23 22:01:00,1.12135,1.12143,1.1212,1.1212,49400000.0
2006-05-23 22:02:00,1.12117,1.12125,1.12114,1.12116,407100003.0
2006-05-23 22:03:00,1.12113,1.12118,1.12112,1.12118,163899998.0
2006-05-23 22:04:00,1.1212,1.12127,1.12107,1.12112,164800002.0
2006-05-23 22:05:00,1.12108,1.12113,1.12105,1.12105,66700001.0
2006-05-23 22:06:00,1.12109,1.12139,1.12109,1.1212,153300002.0
2006-05-23 22:07:00,1.12125,1.12125,1.12115,1.12125,73299999.0
2006-05-23 22:08:00,1.1213,1.12163,1.1213,1.12151,140800001.0
2006-05-23 22:09:00,1.12152,1.12208,1.12152,1.12205,154200003.0
2006-05-23 22:10:00,1.12205,1.12209,1.12205,1.12208,70399999.0
2006-05-23 22:11:00,1.12203,1.12209,1.12195,1.12197,49800000.0
2006-05-23 22:12:00,1.12197,1.12206,1.12188,1.12205,165299996.0
2006-05-23 22:13:00,1.12208,1.1221,1.12203,1.12203,35300000.0
2006-05-23 22:14:00,1.12203,1.12203,1.12191,1.12194,75499998.0
2006-05-23 22:15:00,1.12194,1.12194,1.12182,1.12193,128800001.0
2006-05-23 22:16:00,1.12192,1.12192,1.12179,1.1218,124000002.0
2006-05-23 22:17:00,1.12166,1.12166,1.12153,1.12164,100399999.0
2006-05-23 22:18:00,1.1217,1.12179,1.12163,1.12163,97200001.0
2006-05-23 22:19:00,1.12159,1.12172,1.12152,1.12166,164500001.0
2006-05-23 22:20:00,1.12165,1.12165,1.12156,1.12163,75700000.0
2006-05-23 22:21:00,1.12165,1.12165,1.12155,1.12155,153900000.0
2006-05-23 22:22:00,1.12143,1.12163,1.12129,1.12149,223500002.0
2006-05-23 22:23:00,1.12153,1.12155,1.12146,1.1215,106600000.0
2006-05-23 22:24:00,1.1215,1.12155,1.1215,1.12155,152999997.0
2006-05-23 22:25:00,1.12152,1.12152,1.12139,1.12142,65800000.0
2006-05-23 22:26:00,1.12154,1.12161,1.12154,1.12161,46800002.0
2006-05-23 22:27:00,1.12162,1.12207,1.12162,1.12206,305900005.0
2006-05-23 22:28:00,1.12196,1.12199,1.12169,1.12196,76900001.0
2006-05-23 22:29:00,1.12202,1.12221,1.12189,1.12221,129400001.0
2006-05-23 22:30:00,1.12228,1.12233,1.12226,1.12233,116900001.0
2006-05-23 22:31:00,1.12232,1.12232,1.12218,1.12226,99199999.0
2006-05-23 22:32:00,1.12216,1.12216,1.12175,1.12183,120300001.0
2006-05-23 22:33:00,1.12184,1.12185,1.1217,1.12185,143100000.0
2006-05-23 22:34:00,1.12182,1.12191,1.12173,1.12175,358400003.0
2006-05-23 22:35:00,1.12169,1.12191,1.12145,1.12182,192600002.0
2006-05-23 22:36:00,1.12185,1.122,1.12185,1.122,75700001.0
2006-05-23 22:37:00,1.12196,1.12199,1.12182,1.12182,70699999.0
2006-05-23 22:38:00,1.12187,1.12217,1.12187,1.12215,99000001.0
2006-05-23 22:39:00,1.12224,1.12224,1.12213,1.12213,120000000.0
2006-05-23 22:40:00,1.12208,1.12324,1.12208,1.12324,95700001.0
2006-05-23 22:41:00,1.12365,1.12375,1.12339,1.12348,72600000.0
2006-05-23 22:42:00,1.12345,1.12355,1.1234,1.12344,59600000.0
2006-05-23 22:43:00,1.12337,1.12337,1.12309,1.12329,382000002.0
2006-05-23 22:44:00,1.12341,1.12417,1.12341,1.12377,224400003.0
2006-05-23 22:45:00,1.12379,1.12386,1.12379,1.12386,31099999.0
2006-05-23 22:46:00,1.1239,1.1239,1.1237,1.12386,81600000.0
2006-05-23 22:47:00,1.12387,1.12399,1.12369,1.12378,147899999.0
2006-05-23 22:48:00,1.12401,1.12406,1.12397,1.12397,138900002.0
2006-05-23 22:49:00,1.12398,1.124,1.12391,1.124,54700000.0
2006-05-23 22:50:00,1.12408,1.1241,1.12402,1.12403,45299999.0
2006-05-23 22:51:00,1.1241,1.1241,1.12388,1.12388,47099999.0
2006-05-23 22:52:00,1.12377,1.12382,1.12354,1.12382,137800001.0
2006-05-23 22:53:00,1.12391,1.12403,1.12388,1.12395,98799997.0
2006-05-23 22:54:00,1.12402,1.12421,1.124,1.124,136000005.0
2006-05-23 22:55:00,1.12404,1.12449,1.12404,1.12427,263199999.0
2006-05-23 22:56:00,1.1243,1.12437,1.12426,1.12437,65399999.0
2006-05-23 22:57:00,1.12423,1.12438,1.12423,1.12438,119199999.0
2006-05-23 22:58:00,1.12455,1.1247,1.12453,1.1247,110999999.0
2006-05-23 22:59:00,1.1247,1.1247,1.12418,1.12427,167999995.0
2006-05-23 23:00:00,1.1242,1.12425,1.1242,1.12425,6400000.0
2006-05-23 23:01:00,1.12466,1.12484,1.12452,1.12479,56099999.0
2006-05-23 23:02:00,1.12495,1.1255,1.12492,1.12543,123200000.0
2006-05-23 23:03:00,1.12552,1.12552,1.12498,1.12508,112400002.0
2006-05-23 23:04:00,1.12517,1.1254,1.12506,1.12518,142099998.0
2006-05-23 23:05:00,1.12513,1.12534,1.12501,1.1252,110999999.0
2006-05-23 23:06:00,1.1253,1.12556,1.1252,1.12533,116800001.0
2006-05-23 23:07:00,1.12547,1.12579,1.1253,1.12579,156700000.0
2006-05-23 23:08:00,1.12577,1.12577,1.12541,1.12565,108900001.0
2006-05-23 23:09:00,1.12538,1.12573,1.12526,1.12565,122699995.0
2006-05-23 23:10:00,1.12538,1.12548,1.12485,1.12485,98899998.0
2006-05-23 23:11:00,1.12483,1.12503,1.12465,1.12498,55900000.0
2006-05-23 23:12:00,1.12465,1.1249,1.12459,1.12474,126900000.0
2006-05-23 23:13:00,1.1248,1.12526,1.12468,1.12526,114100006.0
2006-05-23 23:14:00,1.12505,1.12505,1.12465,1.12475,122300000.0
2006-05-23 23:15:00,1.12481,1.12487,1.12467,1.12475,98599999.0
2006-05-23 23:16:00,1.12453,1.12479,1.12441,1.12479,65700001.0
2006-05-23 23:17:00,1.12461,1.12461,1.12415,1.12415,101700001.0
2006-05-23 23:18:00,1.12445,1.12468,1.1244,1.12455,185000001.0
2006-05-23 23:19:00,1.12463,1.12476,1.1245,1.12458,126800001.0
2006-05-23 23:20:00,1.12448,1.12478,1.12447,1.1247,160400003.0
2006-05-23 23:21:00,1.1246,1.12476,1.1245,1.12471,17600000.0
2006-05-23 23:22:00,1.1243,1.12465,1.12419,1.12429,77600000.0
2006-05-23 23:23:00,1.12415,1.12434,1.12406,1.12425,128800001.0
2006-05-23 23:24:00,1.1238,1.12399,1.12332,1.12337,126900001.0
2006-05-23 23:25:00,1.12343,1.12391,1.1233,1.12378,45400000.0
2006-05-23 23:26:00,1.12405,1.12444,1.12405,1.12444,109000002.0
2006-05-23 23:27:00,1.12448,1.1248,1.12444,1.12466,173300002.0
2006-05-23 23:28:00,1.12457,1.12463,1.12409,1.12409,111199998.0
2006-05-23 23:29:00,1.12403,1.12425,1.1239,1.12418,130500002.0
2006-05-23 23:30:00,1.12395,1.12435,1.12385,1.12409,153100004.0
2006-05-23 23:31:00,1.12405,1.12415,1.12405,1.12415,14300000.0
2006-05-23 23:32:00,1.12431,1.12431,1.12404,1.12425,195100003.0
2006-05-23 23:33:00,1.12442,1.12442,1.12402,1.12402,40000000.0
2006-05-23 23:34:00,1.1239,1.12395,1.12385,1.12395,110199997.0
2006-05-23 23:35:00,1.12381,1.12394,1.12381,1.12382,131000001.0
2006-05-23 23:36:00,1.12375,1.1238,1.12375,1.1238,12800000.0
2006-05-23 23:37:00,1.12379,1.12386,1.12379,1.12386,36000000.0
2006-05-23 23:38:00,1.12389,1.12393,1.1238,1.12383,81700001.0
2006-05-23 23:39:00,1.12379,1.12391,1.12379,1.12382,55400000.0
2006-05-23 23:40:00,1.12377,1.12377,1.12375,1.12375,23300000.0
2006-05-23 23:41:00,1.12387,1.12401,1.12378,1.12378,87400000.0
2006-05-23 23:42:00,1.12385,1.12418,1.12385,1.12412,127799999.0
2006-05-23 23:43:00,1.12408,1.12408,1.12394,1.12394,34500000.0
2006-05-23 23:44:00,1.12388,1.12389,1.1238,1.1238,181899998.0
2006-05-23 23:45:00,1.12388,1.12388,1.12375,1.1238,79100000.0
2006-05-23 23:46:00,1.12371,1.12391,1.12371,1.12391,72700001.0
2006-05-23 23:47:00,1.12394,1.12405,1.12394,1.12402,41500001.0
2006-05-23 23:48:00,1.12407,1.12407,1.12397,1.12397,127500002.0
2006-05-23 23:49:00,1.12395,1.124,1.12393,1.12395,164500001.0
2006-05-23 23:50:00,1.12408,1.1241,1.12403,1.12403,77100000.0
2006-05-23 23:51:00,1.12392,1.12392,1.1234,1.1234,55199999.0
2006-05-23 23:52:00,1.12332,1.1234,1.12332,1.12335,27100000.0
2006-05-23 23:53:00,1.12344,1.12375,1.12344,1.12375,174600002.0
2006-05-23 23:54:00,1.12378,1.12378,1.12371,1.12373,52899999.0
2006-05-23 23:55:00,1.12375,1.12388,1.12375,1.12388,104800002.0
2006-05-23 23:56:00,1.12364,1.12364,1.1233,1.1233,58100001.0
2006-05-23 23:57:00,1.12323,1.12325,1.12321,1.12324,92099999.0
2006-05-23 23:58:00,1.12328,1.12345,1.1232,1.12345,57100000.0
2006-05-23 23:59:00,1.12376,1.12407,1.12376,1.12407,46200001.0
2006-05-24 00:00:00,1.12467,1.12488,1.12467,1.12488,56200000.0
2006-05-24 00:01:00,1.12497,1.12502,1.12497,1.12502,64299998.0
2006-05-24 00:02:00,1.12509,1.12527,1.12509,1.12527,112700003.0
2006-05-24 00:03:00,1.12526,1.12544,1.12526,1.12544,56199998.0
2006-05-24 00:04:00,1.1254,1.12551,1.12505,1.12551,96499999.0
2006-05-24 00:05:00,1.12557,1.12565,1.12554,1.1256,58200001.0
2006-05-24 00:06:00,1.12552,1.12556,1.12552,1.12555,14400000.0
2006-05-24 00:07:00,1.12567,1.12584,1.12567,1.12575,87399999.0
2006-05-24 00:08:00,1.12584,1.12589,1.1258,1.12584,116099999.0
2006-05-24 00:09:00,1.12582,1.12601,1.12579,1.12601,152600002.0
2006-05-24 00:10:00,1.126,1.12605,1.126,1.126,70400002.0
2006-05-24 00:11:00,1.126,1.126,1.12595,1.126,26200000.0
2006-05-24 00:12:00,1.12605,1.12605,1.12595,1.126,64800000.0
2006-05-24 00:13:00,1.12599,1.12599,1.12595,1.12598,35100001.0
2006-05-24 00:14:00,1.1259,1.126,1.12574,1.12588,50800001.0
2006-05-24 00:15:00,1.12564,1.12564,1.12468,1.12468,113499997.0
2006-05-24 00:16:00,1.12467,1.12467,1.12462,1.12465,28600001.0
2006-05-24 00:17:00,1.12472,1.12472,1.12472,1.12472,800000.0
2006-05-24 00:18:00,1.1248,1.12506,1.12479,1.12501,105499999.0
2006-05-24 00:19:00,1.12501,1.12513,1.12501,1.12513,103399999.0
2006-05-24 00:20:00,1.1251,1.12515,1.12502,1.1251,86900000.0
2006-05-24 00:21:00,1.1251,1.12515,1.12505,1.1251,151499999.0
2006-05-24 00:22:00,1.12484,1.12484,1.12324,1.12394,96000003.0
2006-05-24 00:23:00,1.12434,1.12487,1.12434,1.12487,213299999.0
2006-05-24 00:24:00,1.12491,1.12491,1.12455,1.12455,102599998.0
2006-05-24 00:25:00,1.12446,1.12446,1.12437,1.1244,116900001.0
2006-05-24 00:26:00,1.12443,1.12447,1.12443,1.12443,43200000.0
2006-05-24 00:27:00,1.12457,1.1251,1.12457,1.1251,81400002.0
2006-05-24 00:28:00,1.12506,1.12506,1.12451,1.12451,40400000.0
2006-05-24 00:29:00,1.12437,1.12445,1.12435,1.12435,162500000.0
2006-05-24 00:30:00,1.12435,1.1244,1.12433,1.12435,44099998.0
2006-05-24 00:31:00,1.12436,1.12487,1.12433,1.12486,129999999.0
2006-05-24 00:32:00,1.12511,1.12519,1.12511,1.12519,35800000.0
2006-05-24 00:33:00,1.12532,1.12536,1.12532,1.12536,12200000.0
2006-05-24 00:34:00,1.12545,1.12547,1.12532,1.12547,109900000.0
2006-05-24 00:35:00,1.12542,1.12542,1.1254,1.1254,23899999.0
2006-05-24 00:36:00,1.12531,1.1255,1.12528,1.1254,86200000.0
2006-05-24 00:37:00,1.12551,1.12562,1.12551,1.12562,12000000.0
2006-05-24 00:38:00,1.12552,1.12552,1.1254,1.12546,49500000.0
2006-05-24 00:39:00,1.12539,1.12539,1.12526,1.12526,33200000.0
2006-05-24 00:40:00,1.12529,1.12561,1.12529,1.12561,62200001.0
2006-05-24 00:41:00,1.12566,1.12569,1.12566,1.12569,50599999.0
2006-05-24 00:42:00,1.12554,1.12554,1.12541,1.12541,16500000.0
2006-05-24 00:43:00,1.1253,1.12535,1.12525,1.12535,107300002.0
2006-05-24 00:44:00,1.12525,1.12533,1.12525,1.1253,41600000.0
2006-05-24 00:45:00,1.12531,1.12538,1.12528,1.12538,123900002.0
2006-05-24 00:46:00,1.12536,1.12536,1.12529,1.1253,50500000.0
2006-05-24 00:47:00,1.12518,1.1252,1.12509,1.12513,139999999.0
2006-05-24 00:48:00,1.12503,1.12509,1.1249,1.12503,119600001.0
2006-05-24 00:49:00,1.12509,1.12509,1.12493,1.12493,124800002.0
2006-05-24 00:50:00,1.12508,1.12514,1.12505,1.1251,135899997.0
2006-05-24 00:51:00,1.12504,1.12504,1.12489,1.1249,99000001.0
2006-05-24 00:52:00,1.12495,1.12495,1.12482,1.1249,94600001.0
2006-05-24 00:53:00,1.12483,1.12484,1.12475,1.12475,55299999.0
2006-05-24 00:54:00,1.12475,1.12475,1.12465,1.12472,109800001.0
2006-05-24 00:55:00,1.1247,1.12475,1.12465,1.12465,123500002.0
2006-05-24 00:56:00,1.1247,1.12475,1.12466,1.12475,33000000.0
2006-05-24 00:57:00,1.1248,1.12485,1.12473,1.12482,94200003.0
2006-05-24 00:58:00,1.12475,1.1248,1.12475,1.1248,8400000.0
2006-05-24 00:59:00,1.1248,1.12485,1.1248,1.1248,70199999.0
2006-05-24 01:00:00,1.12477,1.12478,1.1245,1.12453,102799999.0
2006-05-24 01:01:00,1.12447,1.12452,1.1244,1.12449,101200000.0
2006-05-24 01:02:00,1.12448,1.1245,1.1244,1.12442,53800000.0
2006-05-24 01:03:00,1.12438,1.12438,1.12421,1.12429,173700001.0
2006-05-24 01:04:00,1.12428,1.12428,1.12421,1.12421,132200003.0
2006-05-24 01:05:00,1.12413,1.12413,1.12335,1.12366,131600000.0
2006-05-24 01:06:00,1.12381,1.12384,1.12381,1.12384,14300000.0
2006-05-24 01:07:00,1.12409,1.12439,1.12409,1.12423,107700000.0
2006-05-24 01:08:00,1.1242,1.12421,1.12412,1.12417,144800001.0
2006-05-24 01:09:00,1.12419,1.12419,1.12401,1.12401,51200001.0
2006-05-24 01:10:00,1.1242,1.1242,1.12409,1.12409,27200000.0
2006-05-24 01:11:00,1.1241,1.1241,1.1241,1.1241,16700001.0
2006-05-24 01:12:00,1.1241,1.1241,1.1241,1.1241,13400000.0
2006-05-24 01:13:00,1.12403,1.12417,1.124,1.12411,57199999.0
2006-05-24 01:14:00,1.12401,1.12401,1.12399,1.12399,4000000.0
2006-05-24 01:15:00,1.12408,1.12412,1.12399,1.12399,159899999.0
2006-05-24 01:16:00,1.12403,1.12411,1.12403,1.12406,100900000.0
2006-05-24 01:17:00,1.12408,1.12408,1.12398,1.12402,57000000.0
2006-05-24 01:18:00,1.12399,1.1242,1.12399,1.1242,67200002.0
2006-05-24 01:19:00,1.12417,1.12417,1.12413,1.12413,21600000.0
2006-05-24 01:20:00,1.12402,1.1241,1.12402,1.12405,56700001.0
2006-05-24 01:21:00,1.12421,1.12459,1.12421,1.12455,82100001.0
2006-05-24 01:22:00,1.12457,1.12457,1.12439,1.12444,42300000.0
2006-05-24 01:23:00,1.1243,1.1243,1.12413,1.12426,80500000.0
2006-05-24 01:24:00,1.12402,1.12415,1.124,1.1241,118499998.0
2006-05-24 01:25:00,1.12412,1.12416,1.1241,1.12416,58500000.0
2006-05-24 01:26:00,1.12415,1.12426,1.12415,1.12426,107400001.0
2006-05-24 01:27:00,1.12417,1.12417,1.12405,1.12407,48500000.0
2006-05-24 01:28:00,1.12407,1.12407,1.12396,1.12396,15800000.0
2006-05-24 01:29:00,1.12395,1.12395,1.12383,1.1239,75800000.0
2006-05-24 01:30:00,1.12383,1.12385,1.12383,1.12385,19200000.0
2006-05-24 01:31:00,1.1239,1.1239,1.12385,1.1239,40300001.0
2006-05-24 01:32:00,1.12386,1.12389,1.12386,1.12389,55799999.0
2006-05-24 01:33:00,1.1238,1.1238,1.12378,1.12378,71700000.0
2006-05-24 01:34:00,1.12372,1.12372,1.12363,1.12363,33700000.0
2006-05-24 01:35:00,1.12365,1.12365,1.1236,1.1236,22300000.0
2006-05-24 01:36:00,1.12371,1.12385,1.12371,1.12381,81299999.0
2006-05-24 01:37:00,1.12372,1.1238,1.12372,1.1238,20700000.0
2006-05-24 01:38:00,1.12375,1.12385,1.12375,1.1238,131900002.0
2006-05-24 01:39:00,1.12378,1.12385,1.12377,1.12385,63100003.0
2006-05-24 01:40:00,1.12373,1.1239,1.12373,1.1239,18300000.0
2006-05-24 01:41:00,1.12391,1.12391,1.12386,1.12386,31299999.0
2006-05-24 01:42:00,1.12379,1.12393,1.12379,1.12388,34700000.0
2006-05-24 01:43:00,1.124,1.12408,1.124,1.12408,15900000.0
2006-05-24 01:44:00,1.12377,1.1238,1.12375,1.1238,30700000.0
2006-05-24 01:45:00,1.1238,1.1238,1.1238,1.1238,20500000.0
2006-05-24 01:46:00,1.12375,1.12385,1.12375,1.1238,61700000.0
2006-05-24 01:47:00,1.12383,1.12383,1.12383,1.12383,12000000.0
2006-05-24 01:48:00,1.12385,1.12385,1.12377,1.1238,77199998.0
2006-05-24 01:49:00,1.12385,1.12385,1.1238,1.1238,10500000.0
2006-05-24 01:50:00,1.12377,1.12385,1.12377,1.12385,63799999.0
2006-05-24 01:51:00,1.12382,1.12382,1.12375,1.12375,15900000.0
2006-05-24 01:52:00,1.1238,1.12385,1.12375,1.12385,120600000.0
2006-05-24 01:53:00,1.1238,1.1238,1.1238,1.1238,50400000.0
2006-05-24 01:54:00,1.1238,1.1238,1.12375,1.1238,28700000.0
2006-05-24 01:55:00,1.1237,1.12385,1.1237,1.12385,33899999.0
2006-05-24 01:56:00,1.1238,1.1238,1.1238,1.1238,8800000.0
2006-05-24 01:57:00,1.12385,1.12385,1.12372,1.12375,134399999.0
2006-05-24 01:58:00,1.12375,1.12375,1.1236,1.12363,42300000.0
2006-05-24 01:59:00,1.12361,1.12364,1.12361,1.12364,4000000.0
2006-05-24 02:00:00,1.12362,1.12371,1.12354,1.12354,79699999.0
2006-05-24 02:01:00,1.12354,1.12378,1.12354,1.12378,70900000.0
2006-05-24 02:02:00,1.12374,1.12376,1.12374,1.12376,25500000.0
2006-05-24 02:03:00,1.12376,1.12376,1.12359,1.12372,104700002.0
2006-05-24 02:04:00,1.1237,1.1237,1.12367,1.12367,37500000.0
2006-05-24 02:05:00,1.12375,1.12375,1.12363,1.12363,110100001.0
2006-05-24 02:06:00,1.12352,1.12368,1.12352,1.12365,54700000.0
2006-05-24 02:07:00,1.12363,1.12363,1.12343,1.12345,59900000.0
2006-05-24 02:08:00,1.12348,1.12348,1.12335,1.12335,56000000.0
2006-05-24 02:09:00,1.1234,1.1234,1.12335,1.12335,34400001.0
2006-05-24 02:10:00,1.12338,1.12348,1.12338,1.1234,99700001.0
2006-05-24 02:11:00,1.1234,1.1234,1.12335,1.1234,78699998.0
2006-05-24 02:12:00,1.12329,1.12329,1.12307,1.1231,137500000.0
2006-05-24 02:13:00,1.12306,1.12306,1.12299,1.12299,45400000.0
2006-05-24 02:14:00,1.12303,1.12308,1.12293,1.12302,82399998.0
2006-05-24 02:15:00,1.12303,1.12303,1.12289,1.12297,74299999.0
2006-05-24 02:16:00,1.12294,1.12307,1.12292,1.12293,89500000.0
2006-05-24 02:17:00,1.12292,1.12298,1.12266,1.12273,132900002.0
2006-05-24 02:18:00,1.12273,1.12281,1.12263,1.12264,40800000.0
2006-05-24 02:19:00,1.12252,1.12263,1.1225,1.1226,116600000.0
2006-05-24 02:20:00,1.12255,1.12267,1.12255,1.12257,78400000.0
2006-05-24 02:21:00,1.12237,1.12238,1.12237,1.12238,36700000.0
2006-05-24 02:22:00,1.12227,1.12228,1.12219,1.12222,136400002.0
2006-05-24 02:23:00,1.12215,1.12248,1.12213,1.12248,97300003.0
2006-05-24 02:24:00,1.12247,1.12247,1.12237,1.12237,3200000.0
2006-05-24 02:25:00,1.12235,1.12242,1.12235,1.12242,14400000.0
2006-05-24 02:26:00,1.12241,1.12243,1.12228,1.12243,29600000.0
2006-05-24 02:27:00,1.12256,1.1228,1.12244,1.1228,61000000.0
2006-05-24 02:28:00,1.12294,1.12322,1.12294,1.12322,66400000.0
2006-05-24 02:29:00,1.12315,1.12325,1.12312,1.1232,175499998.0
2006-05-24 02:30:00,1.12324,1.12339,1.12324,1.12338,52099999.0
2006-05-24 02:31:00,1.1234,1.12345,1.12338,1.12338,98800002.0
2006-05-24 02:32:00,1.12345,1.12345,1.1234,1.1234,17200000.0
2006-05-24 02:33:00,1.12345,1.12345,1.1234,1.1234,61200001.0
2006-05-24 02:34:00,1.12333,1.12333,1.12309,1.12311,175300002.0
2006-05-24 02:35:00,1.12318,1.12318,1.12312,1.12312,94299997.0
2006-05-24 02:36:00,1.12316,1.12316,1.12301,1.1231,81900001.0
2006-05-24 02:37:00,1.12317,1.12317,1.12308,1.12308,29099999.0
2006-05-24 02:38:00,1.12312,1.12327,1.12312,1.12327,75100002.0
2006-05-24 02:39:00,1.12332,1.12332,1.12314,1.12331,52300001.0
2006-05-24 02:40:00,1.12323,1.12325,1.12323,1.12325,36500001.0
2006-05-24 02:41:00,1.1233,1.1233,1.12325,1.12325,74000000.0
2006-05-24 02:42:00,1.12326,1.12326,1.1232,1.1232,31100000.0
2006-05-24 02:43:00,1.12307,1.12307,1.12281,1.12282,133000001.0
2006-05-24 02:44:00,1.12279,1.12286,1.12279,1.12286,29700000.0
2006-05-24 02:45:00,1.12289,1.12312,1.12289,1.12307,165500002.0
2006-05-24 02:46:00,1.12316,1.12317,1.1231,1.12313,63499998.0
2006-05-24 02:47:00,1.12313,1.12326,1.12313,1.12326,122900000.0
2006-05-24 02:48:00,1.12326,1.1235,1.12326,1.12347,89900002.0
2006-05-24 02:49:00,1.12359,1.12359,1.12356,1.12356,38600001.0
2006-05-24 02:50:00,1.12373,1.12385,1.12373,1.12385,2400000.0
2006-05-24 02:51:00,1.12395,1.12405,1.12395,1.12395,95799999.0
2006-05-24 02:52:00,1.12408,1.12408,1.12407,1.12407,14500000.0
2006-05-24 02:53:00,1.1241,1.12425,1.1241,1.12423,74299999.0
2006-05-24 02:54:00,1.12405,1.12405,1.12395,1.12395,42400000.0
2006-05-24 02:55:00,1.12419,1.12433,1.12419,1.12433,46700000.0
2006-05-24 02:56:00,1.12471,1.12471,1.12464,1.12464,42300001.0
2006-05-24 02:57:00,1.12464,1.12464,1.12461,1.12461,9300000.0
2006-05-24 02:58:00,1.12485,1.1249,1.12485,1.1249,35200000.0
2006-05-24 02:59:00,1.12513,1.12513,1.12498,1.12513,128600001.0
2006-05-24 03:00:00,1.12503,1.12503,1.12483,1.12493,19900000.0
2006-05-24 03:01:00,1.12486,1.12501,1.12486,1.12493,93100002.0
2006-05-24 03:02:00,1.12498,1.12503,1.12489,1.12498,177900001.0
2006-05-24 03:03:00,1.12495,1.12495,1.12473,1.12479,84500000.0
2006-05-24 03:04:00,1.12481,1.12481,1.12462,1.12462,159800002.0
2006-05-24 03:05:00,1.12465,1.12481,1.12465,1.12473,143200003.0
2006-05-24 03:06:00,1.12473,1.12474,1.12471,1.12474,64100000.0
2006-05-24 03:07:00,1.12468,1.12468,1.12468,1.12468,7700000.0
2006-05-24 03:08:00,1.12467,1.12468,1.12459,1.12468,35900000.0
2006-05-24 03:09:00,1.12467,1.1247,1.12458,1.12461,112300000.0
2006-05-24 03:10:00,1.12448,1.12448,1.12433,1.12433,17600000.0
2006-05-24 03:11:00,1.12421,1.12421,1.12409,1.12409,41500001.0
2006-05-24 03:12:00,1.12415,1.12428,1.12415,1.12428,10400000.0
2006-05-24 03:13:00,1.12437,1.12437,1.12423,1.12425,97999997.0
2006-05-24 03:14:00,1.12423,1.12423,1.12409,1.12413,39700000.0
2006-05-24 03:15:00,1.12415,1.1242,1.12413,1.12413,94100003.0
2006-05-24 03:16:00,1.1242,1.12428,1.1242,1.12428,18300000.0
2006-05-24 03:17:00,1.12423,1.12425,1.12415,1.12415,64099999.0
2006-05-24 03:18:00,1.12425,1.12425,1.12412,1.12423,84700001.0
2006-05-24 03:19:00,1.12415,1.1242,1.12415,1.1242,8000000.0
2006-05-24 03:20:00,1.12421,1.12421,1.12414,1.12414,25500001.0
2006-05-24 03:21:00,1.12409,1.12409,1.12388,1.1239,124800000.0
2006-05-24 03:22:00,1.1237,1.1237,1.12342,1.12349,63200001.0
2006-05-24 03:23:00,1.12341,1.12356,1.12341,1.12343,48599999.0
2006-05-24 03:24:00,1.12327,1.12327,1.1231,1.1231,94100003.0
2006-05-24 03:25:00,1.1231,1.12315,1.12305,1.12313,89300001.0
2006-05-24 03:26:00,1.12313,1.12315,1.12305,1.1231,81800003.0
2006-05-24 03:27:00,1.12312,1.12316,1.12312,1.12316,36500002.0
2006-05-24 03:28:00,1.12309,1.12309,1.12301,1.12301,4000000.0
2006-05-24 03:29:00,1.12295,1.123,1.12281,1.12281,82099999.0
2006-05-24 03:30:00,1.12289,1.12289,1.12275,1.12282,193899999.0
2006-05-24 03:31:00,1.12277,1.12278,1.12274,1.12275,52800000.0
2006-05-24 03:32:00,1.12278,1.12282,1.12278,1.12282,4000000.0
2006-05-24 03:33:00,1.12282,1.1229,1.12275,1.1229,58799998.0
2006-05-24 03:34:00,1.12287,1.12292,1.12277,1.12289,111700001.0
2006-05-24 03:35:00,1.12285,1.1229,1.12285,1.1229,40000000.0
2006-05-24 03:36:00,1.12283,1.12295,1.12283,1.12295,41200000.0
2006-05-24 03:37:00,1.1229,1.1229,1.1229,1.1229,8800000.0
2006-05-24 03:38:00,1.12281,1.12289,1.12281,1.12289,8900000.0
2006-05-24 03:39:00,1.1228,1.12285,1.12278,1.1228,155299998.0
2006-05-24 03:40:00,1.12275,1.12285,1.12275,1.1228,135599997.0
2006-05-24 03:41:00,1.1228,1.12285,1.12275,1.12285,99600002.0
2006-05-24 03:42:00,1.12275,1.1228,1.12275,1.1228,23199999.0
2006-05-24 03:43:00,1.12289,1.12292,1.12268,1.12268,121400000.0
2006-05-24 03:44:00,1.12263,1.12263,1.1225,1.1225,39700002.0
2006-05-24 03:45:00,1.12248,1.12255,1.12245,1.12245,105300001.0
2006-05-24 03:46:00,1.12239,1.12239,1.12234,1.12234,21600000.0
2006-05-24 03:47:00,1.12225,1.12229,1.12221,1.12229,103900000.0
2006-05-24 03:48:00,1.12228,1.12239,1.12228,1.12233,107900000.0
2006-05-24 03:49:00,1.1224,1.12243,1.12235,1.12235,65100000.0
2006-05-24 03:50:00,1.12235,1.12245,1.12235,1.12245,40799999.0
2006-05-24 03:51:00,1.12238,1.12245,1.12232,1.12241,144100001.0
2006-05-24 03:52:00,1.1224,1.12243,1.1224,1.12243,37200000.0
2006-05-24 03:53:00,1.12255,1.12255,1.12245,1.12255,156700002.0
2006-05-24 03:54:00,1.1225,1.1225,1.12245,1.1225,122000000.0
2006-05-24 03:55:00,1.12253,1.12257,1.12253,1.12257,20700000.0
2006-05-24 03:56:00,1.12252,1.12265,1.12252,1.12255,75500000.0
2006-05-24 03:57:00,1.1226,1.1226,1.1226,1.1226,15100000.0
2006-05-24 03:58:00,1.1225,1.12265,1.1225,1.12265,10400000.0
2006-05-24 03:59:00,1.12265,1.12265,1.12265,1.12265,5600000.0
2006-05-24 04:00:00,1.12258,1.12267,1.12258,1.12267,24700000.0
2006-05-24 04:01:00,1.12261,1.12261,1.12242,1.12242,80099999.0
2006-05-24 04:02:00,1.12255,1.12255,1.12255,1.12255,8000000.0
2006-05-24 04:03:00,1.12245,1.12245,1.12245,1.12245,26300000.0
2006-05-24 04:04:00,1.12255,1.12255,1.12245,1.12245,27900000.0
2006-05-24 04:05:00,1.12251,1.12259,1.12245,1.12254,74300001.0
2006-05-24 04:06:00,1.12257,1.12257,1.12241,1.12245,33300000.0
2006-05-24 04:07:00,1.12242,1.12247,1.12241,1.12247,52400002.0
2006-05-24 04:08:00,1.12235,1.1224,1.12235,1.1224,28000000.0
2006-05-24 04:09:00,1.12242,1.12243,1.12235,1.12235,92600001.0
2006-05-24 04:10:00,1.12224,1.12224,1.12199,1.1221,136900000.0
2006-05-24 04:11:00,1.12205,1.1221,1.12205,1.1221,23900000.0
2006-05-24 04:12:00,1.12212,1.12215,1.12205,1.1221,74500000.0
2006-05-24 04:13:00,1.12215,1.12215,1.1221,1.1221,34900001.0
2006-05-24 04:14:00,1.12212,1.1222,1.12207,1.12207,22100000.0
2006-05-24 04:15:00,1.12205,1.12205,1.12205,1.12205,9600000.0
2006-05-24 04:16:00,1.12201,1.12204,1.12201,1.12204,1600000.0
2006-05-24 04:17:00,1.12193,1.1221,1.12191,1.12191,106000002.0
2006-05-24 04:18:00,1.1219,1.12192,1.1219,1.12192,34500000.0
2006-05-24 04:19:00,1.12179,1.12183,1.12152,1.12152,76100000.0
2006-05-24 04:20:00,1.12164,1.12164,1.12151,1.12151,44699999.0
2006-05-24 04:21:00,1.12138,1.1215,1.12138,1.12142,130800000.0
2006-05-24 04:22:00,1.12135,1.12145,1.12132,1.12142,124800000.0
2006-05-24 04:23:00,1.12138,1.12138,1.12125,1.12125,119000002.0
2006-05-24 04:24:00,1.12122,1.12133,1.12122,1.12124,76600001.0
2006-05-24 04:25:00,1.12121,1.1213,1.12121,1.1213,116399999.0
2006-05-24 04:26:00,1.12115,1.12115,1.12115,1.12115,33700001.0
2006-05-24 04:27:00,1.12109,1.12109,1.12109,1.12109,32200000.0
2006-05-24 04:28:00,1.1208,1.1208,1.1208,1.1208,8800000.0
2006-05-24 04:29:00,1.12095,1.12103,1.1209,1.12094,24700000.0
2006-05-24 04:30:00,1.12095,1.12105,1.12095,1.12105,15900000.0
2006-05-24 04:31:00,1.12105,1.12105,1.12095,1.121,33700000.0
2006-05-24 04:32:00,1.12092,1.12109,1.12092,1.12108,44099998.0
2006-05-24 04:33:00,1.12121,1.12125,1.121,1.121,165000000.0
2006-05-24 04:34:00,1.12096,1.12097,1.12085,1.12092,117200002.0
2006-05-24 04:35:00,1.12088,1.12088,1.12084,1.12084,2600000.0
2006-05-24 04:36:00,1.1207,1.1207,1.12053,1.12063,107000002.0
2006-05-24 04:37:00,1.12061,1.12072,1.12049,1.12062,74900000.0
2006-05-24 04:38:00,1.12073,1.12079,1.12073,1.12078,113300001.0
2006-05-24 04:39:00,1.1207,1.1207,1.12068,1.12068,20500000.0
2006-05-24 04:40:00,1.12067,1.12091,1.12067,1.12086,33400000.0
2006-05-24 04:41:00,1.12094,1.12118,1.12094,1.12118,116400001.0
2006-05-24 04:42:00,1.12128,1.1217,1.12121,1.1217,34800000.0
2006-05-24 04:43:00,1.12179,1.12188,1.12173,1.12173,155300002.0
2006-05-24 04:44:00,1.12163,1.12163,1.12157,1.12157,21500000.0
2006-05-24 04:45:00,1.12147,1.12157,1.12147,1.12157,27900000.0
2006-05-24 04:46:00,1.1216,1.12162,1.12155,1.1216,96600001.0
2006-05-24 04:47:00,1.12155,1.12165,1.12155,1.12157,70900000.0
2006-05-24 04:48:00,1.12155,1.12155,1.12139,1.12139,11300000.0
2006-05-24 04:49:00,1.12137,1.12137,1.12124,1.12126,95300000.0
2006-05-24 04:50:00,1.12125,1.12135,1.12125,1.12125,24700001.0
2006-05-24 04:51:00,1.12133,1.12133,1.12118,1.1212,91799998.0
2006-05-24 04:52:00,1.1212,1.1212,1.1211,1.12117,36700000.0
2006-05-24 04:53:00,1.12118,1.12127,1.12112,1.12115,58500000.0
2006-05-24 04:54:00,1.12113,1.12118,1.12112,1.12118,99000000.0
2006-05-24 04:55:00,1.12117,1.12137,1.12117,1.12137,63600000.0
2006-05-24 04:56:00,1.12135,1.12145,1.12132,1.12145,33000001.0
2006-05-24 04:57:00,1.12145,1.12145,1.12135,1.1214,58599999.0
2006-05-24 04:58:00,1.12143,1.12147,1.12143,1.12147,46200000.0
2006-05-24 04:59:00,1.12146,1.12146,1.12137,1.12145,64600000.0
2006-05-24 05:00:00,1.1215,1.1215,1.1214,1.1214,31900000.0
2006-05-24 05:01:00,1.1215,1.1215,1.12145,1.1215,73600001.0
2006-05-24 05:02:00,1.1215,1.12157,1.12142,1.1215,68099998.0
2006-05-24 05:03:00,1.12148,1.12149,1.12148,1.12149,12000000.0
2006-05-24 05:04:00,1.12135,1.12145,1.12135,1.1214,28700000.0
2006-05-24 05:05:00,1.1214,1.1214,1.1214,1.1214,3400000.0
2006-05-24 05:06:00,1.12148,1.12157,1.12146,1.12157,25300000.0
2006-05-24 05:07:00,1.12168,1.12168,1.12152,1.1216,158700003.0
2006-05-24 05:08:00,1.1216,1.1216,1.1216,1.1216,800000.0
2006-05-24 05:09:00,1.1216,1.12165,1.12152,1.12153,112500001.0
2006-05-24 05:10:00,1.12155,1.1216,1.12152,1.12158,95200000.0
2006-05-24 05:11:00,1.12162,1.12162,1.12155,1.12155,31900001.0
2006-05-24 05:12:00,1.12162,1.12165,1.1216,1.1216,78100000.0
2006-05-24 05:13:00,1.12152,1.12162,1.12152,1.12158,57500001.0
2006-05-24 05:14:00,1.12162,1.12162,1.12155,1.1216,47600000.0
2006-05-24 05:15:00,1.12155,1.1216,1.12153,1.12153,54900000.0
2006-05-24 05:16:00,1.12165,1.12167,1.12155,1.12155,42499999.0
2006-05-24 05:17:00,1.1216,1.12162,1.12155,1.12155,81399999.0
2006-05-24 05:18:00,1.12158,1.12165,1.12158,1.1216,84900000.0
2006-05-24 05:19:00,1.1216,1.1216,1.12152,1.12152,7200000.0
2006-05-24 05:20:00,1.12148,1.12152,1.12136,1.1214,111300000.0
2006-05-24 05:21:00,1.12142,1.12149,1.12136,1.12142,99499999.0
2006-05-24 05:22:00,1.1214,1.1214,1.12135,1.1214,35300000.0
2006-05-24 05:23:00,1.12141,1.12151,1.12139,1.12139,96400001.0
2006-05-24 05:24:00,1.12134,1.12134,1.12109,1.12114,31200000.0
2006-05-24 05:25:00,1.12112,1.12117,1.12112,1.12117,43700000.0
2006-05-24 05:26:00,1.12112,1.12112,1.12092,1.12092,58000000.0
2006-05-24 05:27:00,1.12079,1.12079,1.12064,1.12069,37400001.0
2006-05-24 05:28:00,1.12068,1.1208,1.12065,1.12077,79800001.0
2006-05-24 05:29:00,1.12077,1.12082,1.1206,1.12082,78299999.0
2006-05-24 05:30:00,1.12082,1.12096,1.12082,1.12086,119799999.0
2006-05-24 05:31:00,1.12093,1.12107,1.12091,1.12107,123200000.0
2006-05-24 05:32:00,1.12112,1.12112,1.12108,1.12108,36099999.0
2006-05-24 05:33:00,1.121,1.121,1.121,1.121,54300000.0
2006-05-24 05:34:00,1.12093,1.12095,1.12084,1.12084,111800000.0
2006-05-24 05:35:00,1.1209,1.1209,1.12088,1.12088,12000000.0
2006-05-24 05:36:00,1.12091,1.12102,1.12091,1.12102,31600000.0
2006-05-24 05:37:00,1.12095,1.121,1.12095,1.121,5600000.0
2006-05-24 05:38:00,1.121,1.12105,1.1209,1.1209,40000000.0
2006-05-24 05:39:00,1.121,1.12105,1.12095,1.12105,155200001.0
2006-05-24 05:40:00,1.12099,1.12111,1.12097,1.12109,96599999.0
2006-05-24 05:41:00,1.12112,1.12118,1.1211,1.1211,68000000.0
2006-05-24 05:42:00,1.1212,1.12126,1.1212,1.12125,34800000.0
2006-05-24 05:43:00,1.12133,1.12141,1.12128,1.12141,27200000.0
2006-05-24 05:44:00,1.12125,1.12134,1.1212,1.1212,30600000.0
2006-05-24 05:45:00,1.1211,1.12125,1.1211,1.12115,71399999.0
2006-05-24 05:46:00,1.1212,1.12125,1.1212,1.12125,27899999.0
2006-05-24 05:47:00,1.12124,1.12145,1.12124,1.12145,122599997.0
2006-05-24 05:48:00,1.12149,1.12167,1.12149,1.12167,60400001.0
2006-05-24 05:49:00,1.12158,1.12158,1.12155,1.12156,46200000.0
2006-05-24 05:50:00,1.12151,1.12162,1.12149,1.12152,129900000.0
2006-05-24 05:51:00,1.12142,1.12163,1.12142,1.12155,133500000.0
2006-05-24 05:52:00,1.12165,1.12165,1.12152,1.12152,170800002.0
2006-05-24 05:53:00,1.12158,1.12158,1.12149,1.12158,96200002.0
2006-05-24 05:54:00,1.12159,1.12159,1.12156,1.12156,23900000.0
2006-05-24 05:55:00,1.12158,1.1216,1.1215,1.1216,77400000.0
2006-05-24 05:56:00,1.12152,1.12152,1.12144,1.12144,1900000.0
2006-05-24 05:57:00,1.12138,1.12145,1.1213,1.12137,30099999.0
2006-05-24 05:58:00,1.12141,1.12145,1.12127,1.12127,146100000.0
2006-05-24 05:59:00,1.12125,1.12125,1.12125,1.12125,12000000.0
2006-05-24 06:00:00,1.12128,1.12128,1.12125,1.12128,41999999.0
2006-05-24 06:01:00,1.1213,1.12135,1.1212,1.1213,52300002.0
2006-05-24 06:02:00,1.12125,1.12135,1.1212,1.12125,31800000.0
2006-05-24 06:03:00,1.12125,1.12132,1.12125,1.1213,103800001.0
2006-05-24 06:04:00,1.12124,1.12124,1.12115,1.12115,85400001.0
2006-05-24 06:05:00,1.12125,1.12125,1.12112,1.12115,44000000.0
2006-05-24 06:06:00,1.1212,1.1212,1.12115,1.12115,29100000.0
2006-05-24 06:07:00,1.12125,1.12125,1.12115,1.12117,61000000.0
2006-05-24 06:08:00,1.1212,1.12125,1.12118,1.12122,170800003.0
2006-05-24 06:09:00,1.12118,1.12118,1.121,1.121,45500000.0
2006-05-24 06:10:00,1.12108,1.12108,1.1209,1.12102,66900000.0
2006-05-24 06:11:00,1.12097,1.12108,1.12097,1.12105,90600003.0
2006-05-24 06:12:00,1.12108,1.1212,1.12108,1.12116,146900001.0
2006-05-24 06:13:00,1.12127,1.12142,1.12127,1.12131,153100003.0
2006-05-24 06:14:00,1.12132,1.12138,1.12128,1.12138,90800002.0
2006-05-24 06:15:00,1.1214,1.12145,1.12132,1.12145,66800000.0
2006-05-24 06:16:00,1.12138,1.12141,1.12129,1.12141,106000001.0
2006-05-24 06:17:00,1.1214,1.12149,1.12138,1.12148,67300001.0
2006-05-24 06:18:00,1.12154,1.1217,1.12154,1.1216,194300003.0
2006-05-24 06:19:00,1.12165,1.12165,1.12157,1.1216,94999999.0
2006-05-24 06:20:00,1.12157,1.1216,1.12157,1.1216,88699999.0
2006-05-24 06:21:00,1.12175,1.1218,1.1217,1.1218,36600000.0
2006-05-24 06:22:00,1.12182,1.12183,1.12177,1.12183,63600000.0
2006-05-24 06:23:00,1.12175,1.1218,1.12175,1.1218,55199999.0
2006-05-24 06:24:00,1.1218,1.12182,1.12175,1.1218,59400000.0
2006-05-24 06:25:00,1.12171,1.12171,1.12152,1.12152,52100001.0
2006-05-24 06:26:00,1.12171,1.12207,1.12159,1.1217,170000002.0
2006-05-24 06:27:00,1.12167,1.12167,1.12149,1.12163,121999998.0
2006-05-24 06:28:00,1.1217,1.12186,1.1217,1.12183,55999999.0
2006-05-24 06:29:00,1.12175,1.12185,1.12175,1.1218,127900001.0
2006-05-24 06:30:00,1.12178,1.12181,1.1217,1.12178,72700001.0
2006-05-24 06:31:00,1.1218,1.12185,1.12175,1.12175,110699998.0
2006-05-24 06:32:00,1.1218,1.1218,1.1218,1.1218,15200000.0
2006-05-24 06:33:00,1.12183,1.1219,1.12182,1.12185,94800001.0
2006-05-24 06:34:00,1.122,1.12215,1.122,1.12215,79299999.0
2006-05-24 06:35:00,1.12217,1.12232,1.12217,1.12224,112699999.0
2006-05-24 06:36:00,1.12223,1.12223,1.12223,1.12223,3300000.0
2006-05-24 06:37:00,1.12227,1.12227,1.12213,1.12213,45700000.0
2006-05-24 06:38:00,1.12222,1.12222,1.12213,1.12213,59500000.0
2006-05-24 06:39:00,1.12208,1.1221,1.12205,1.1221,88499999.0
2006-05-24 06:40:00,1.12215,1.12215,1.12205,1.12213,119700000.0
2006-05-24 06:41:00,1.12205,1.12205,1.12186,1.12198,19900000.0
2006-05-24 06:42:00,1.12197,1.12197,1.12178,1.12182,63000000.0
2006-05-24 06:43:00,1.12177,1.12186,1.12177,1.12183,62599999.0
2006-05-24 06:44:00,1.12172,1.12186,1.12172,1.12182,33800000.0
2006-05-24 06:45:00,1.12187,1.12187,1.12175,1.12175,26500000.0
2006-05-24 06:46:00,1.12182,1.12182,1.12167,1.12167,62000001.0
2006-05-24 06:47:00,1.12165,1.1217,1.12159,1.12168,99099997.0
2006-05-24 06:48:00,1.1217,1.12173,1.12165,1.12173,41999999.0
2006-05-24 06:49:00,1.12165,1.12165,1.12165,1.12165,13600000.0
2006-05-24 06:50:00,1.1217,1.12172,1.12165,1.1217,115800000.0
2006-05-24 06:51:00,1.12169,1.12177,1.12143,1.12177,23200000.0
2006-05-24 06:52:00,1.12183,1.12193,1.12177,1.12183,110000001.0
2006-05-24 06:53:00,1.12188,1.12188,1.12188,1.12188,800000.0
2006-05-24 06:54:00,1.1219,1.1219,1.1219,1.1219,35500000.0
2006-05-24 06:55:00,1.12198,1.12198,1.12195,1.12198,66100000.0
2006-05-24 06:56:00,1.12196,1.12196,1.12175,1.12175,148900002.0
2006-05-24 06:57:00,1.1217,1.1217,1.12165,1.12165,2500000.0
2006-05-24 06:58:00,1.1217,1.1217,1.1217,1.1217,17599999.0
2006-05-24 06:59:00,1.1216,1.12175,1.1216,1.1217,178799996.0
2006-05-24 07:00:00,1.12165,1.1217,1.12165,1.12165,121400000.0
2006-05-24 07:01:00,1.12175,1.12175,1.12165,1.12165,127099998.0
2006-05-24 07:02:00,1.12163,1.12163,1.12139,1.12146,110000000.0
2006-05-24 07:03:00,1.12155,1.12155,1.12145,1.1215,182499996.0
2006-05-24 07:04:00,1.12145,1.1215,1.1214,1.1215,124799999.0
2006-05-24 07:05:00,1.12142,1.1215,1.12142,1.1215,31099999.0
2006-05-24 07:06:00,1.12155,1.12155,1.12145,1.1215,44900002.0
2006-05-24 07:07:00,1.12148,1.12149,1.12138,1.12138,83300002.0
2006-05-24 07:08:00,1.12135,1.12135,1.12135,1.12135,2500000.0
2006-05-24 07:09:00,1.12135,1.12145,1.12135,1.12135,77800000.0
2006-05-24 07:10:00,1.1214,1.12142,1.1214,1.12142,3600000.0
2006-05-24 07:11:00,1.1214,1.1214,1.1214,1.1214,2400000.0
2006-05-24 07:12:00,1.12135,1.12145,1.12135,1.12138,112100002.0
2006-05-24 07:13:00,1.1214,1.12145,1.12132,1.1214,94799999.0
2006-05-24 07:14:00,1.12145,1.12167,1.12145,1.12154,46100000.0
2006-05-24 07:15:00,1.12147,1.12153,1.12147,1.1215,48900001.0
2006-05-24 07:16:00,1.12144,1.12144,1.12119,1.12119,101500000.0
2006-05-24 07:17:00,1.12126,1.12132,1.12126,1.12132,34300000.0
2006-05-24 07:18:00,1.12132,1.12132,1.12121,1.12123,61299999.0
2006-05-24 07:19:00,1.12126,1.12139,1.12126,1.12139,27899999.0
2006-05-24 07:20:00,1.12141,1.12144,1.12141,1.12144,55200001.0
2006-05-24 07:21:00,1.12139,1.12152,1.12138,1.12149,104699999.0
2006-05-24 07:22:00,1.12135,1.1214,1.12135,1.1214,22600000.0
2006-05-24 07:23:00,1.1214,1.1214,1.1214,1.1214,15100000.0
2006-05-24 07:24:00,1.12142,1.12142,1.12135,1.12135,8500000.0
2006-05-24 07:25:00,1.1214,1.12145,1.12135,1.12135,101600001.0
2006-05-24 07:26:00,1.1214,1.12142,1.12135,1.12135,42500002.0
2006-05-24 07:27:00,1.1214,1.1214,1.12138,1.12138,31600000.0
2006-05-24 07:28:00,1.12138,1.12149,1.12138,1.12148,89600001.0
2006-05-24 07:29:00,1.12142,1.1215,1.12142,1.1215,8400000.0
2006-05-24 07:30:00,1.12145,1.12145,1.12145,1.12145,11500000.0
2006-05-24 07:31:00,1.1215,1.12155,1.12142,1.1215,55800000.0
2006-05-24 07:32:00,1.1216,1.12173,1.12157,1.12162,115499999.0
2006-05-24 07:33:00,1.12158,1.12158,1.12151,1.12152,76800000.0
2006-05-24 07:34:00,1.12145,1.12158,1.12145,1.12158,104799999.0
2006-05-24 07:35:00,1.12152,1.12153,1.12143,1.12143,60400001.0
2006-05-24 07:36:00,1.12142,1.12149,1.12138,1.12146,103299998.0
2006-05-24 07:37:00,1.1215,1.1215,1.1215,1.1215,800000.0
2006-05-24 07:38:00,1.1216,1.12165,1.12156,1.12165,57100000.0
2006-05-24 07:39:00,1.12169,1.12179,1.12169,1.12177,71900002.0
2006-05-24 07:40:00,1.12179,1.12192,1.12179,1.12183,101500001.0
2006-05-24 07:41:00,1.1218,1.1218,1.12164,1.12167,138300004.0
2006-05-24 07:42:00,1.12172,1.1223,1.12172,1.1223,54000000.0
2006-05-24 07:43:00,1.12226,1.1223,1.12215,1.12224,147099995.0
2006-05-24 07:44:00,1.12227,1.12227,1.12212,1.12218,100600001.0
2006-05-24 07:45:00,1.12206,1.12233,1.12206,1.12233,35100000.0
2006-05-24 07:46:00,1.12222,1.12222,1.12209,1.12216,33900000.0
2006-05-24 07:47:00,1.12225,1.12236,1.12225,1.12228,86200002.0
2006-05-24 07:48:00,1.12229,1.12237,1.12229,1.12232,185499999.0
2006-05-24 07:49:00,1.12228,1.12264,1.12228,1.12261,96700001.0
2006-05-24 07:50:00,1.12262,1.12286,1.12262,1.12281,74800001.0
2006-05-24 07:51:00,1.12285,1.12312,1.12285,1.12311,52500001.0
2006-05-24 07:52:00,1.12316,1.12316,1.12309,1.12309,11400000.0
2006-05-24 07:53:00,1.12306,1.12315,1.123,1.12303,92700001.0
2006-05-24 07:54:00,1.12298,1.12299,1.12253,1.12253,140199999.0
2006-05-24 07:55:00,1.12255,1.1229,1.12255,1.1229,49100000.0
2006-05-24 07:56:00,1.12288,1.12288,1.12284,1.12284,43600001.0
2006-05-24 07:57:00,1.12266,1.12266,1.12262,1.12262,2400000.0
2006-05-24 07:58:00,1.12265,1.12285,1.12265,1.12285,43600000.0
2006-05-24 07:59:00,1.12275,1.12275,1.12261,1.12267,52600001.0
2006-05-24 08:00:00,1.1226,1.12265,1.1225,1.12265,41800000.0
2006-05-24 08:01:00,1.12254,1.12261,1.12253,1.12258,68800001.0
2006-05-24 08:02:00,1.12255,1.12265,1.12255,1.1226,47300000.0
2006-05-24 08:03:00,1.12257,1.12272,1.12257,1.12272,51900000.0
2006-05-24 08:04:00,1.12268,1.12282,1.12265,1.12282,41000001.0
2006-05-24 08:05:00,1.1228,1.12283,1.12275,1.1228,133300002.0
2006-05-24 08:06:00,1.12283,1.12283,1.12274,1.12277,54700001.0
2006-05-24 08:07:00,1.1227,1.12272,1.12265,1.1227,88800001.0
2006-05-24 08:08:00,1.12269,1.12273,1.12255,1.12273,43300000.0
2006-05-24 08:09:00,1.1227,1.1227,1.12243,1.12243,128700000.0
2006-05-24 08:10:00,1.1225,1.12255,1.1224,1.12255,183900001.0
2006-05-24 08:11:00,1.12252,1.12255,1.12243,1.12255,79000000.0
2006-05-24 08:12:00,1.12255,1.12255,1.1225,1.1225,47599999.0
2006-05-24 08:13:00,1.12253,1.12257,1.12245,1.12245,79800001.0
2006-05-24 08:14:00,1.12245,1.12255,1.12245,1.1225,75300002.0
2006-05-24 08:15:00,1.12254,1.12268,1.12253,1.12265,50999999.0
2006-05-24 08:16:00,1.12285,1.12321,1.12285,1.12307,35100000.0
2006-05-24 08:17:00,1.12299,1.12299,1.12287,1.12296,115000002.0
2006-05-24 08:18:00,1.12293,1.12305,1.12292,1.12305,5400000.0
2006-05-24 08:19:00,1.12315,1.12315,1.1231,1.12315,46100000.0
2006-05-24 08:20:00,1.12311,1.12318,1.12311,1.12318,164700000.0
2006-05-24 08:21:00,1.12312,1.12312,1.12297,1.12306,125199999.0
2006-05-24 08:22:00,1.1231,1.12312,1.12308,1.1231,116300002.0
2006-05-24 08:23:00,1.12306,1.12306,1.12293,1.123,153800003.0
2006-05-24 08:24:00,1.12297,1.123,1.12295,1.123,104099998.0
2006-05-24 08:25:00,1.12298,1.12298,1.12285,1.12292,88200001.0
2006-05-24 08:26:00,1.12284,1.12293,1.12271,1.12288,98799998.0
2006-05-24 08:27:00,1.12273,1.12276,1.12247,1.12252,34000000.0
2006-05-24 08:28:00,1.1224,1.1224,1.1224,1.1224,800000.0
2006-05-24 08:29:00,1.12226,1.12226,1.12207,1.12207,62200000.0
2006-05-24 08:30:00,1.12223,1.1223,1.12209,1.12225,78299999.0
2006-05-24 08:31:00,1.12246,1.12257,1.12246,1.12257,60500002.0
2006-05-24 08:32:00,1.12268,1.12273,1.12261,1.1227,116800000.0
2006-05-24 08:33:00,1.12265,1.12275,1.12265,1.12275,44500000.0
2006-05-24 08:34:00,1.12268,1.12268,1.12253,1.1226,60600000.0
2006-05-24 08:35:00,1.12254,1.12254,1.12236,1.12244,75500000.0
2006-05-24 08:36:00,1.1224,1.1225,1.12237,1.12237,57000000.0
2006-05-24 08:37:00,1.12247,1.12256,1.12247,1.12251,88500003.0
2006-05-24 08:38:00,1.1225,1.1225,1.12243,1.12247,58700001.0
2006-05-24 08:39:00,1.12243,1.12257,1.12243,1.12255,47500001.0
2006-05-24 08:40:00,1.12263,1.12264,1.12254,1.12255,114800000.0
2006-05-24 08:41:00,1.12256,1.12271,1.12252,1.12252,87300000.0
2006-05-24 08:42:00,1.1225,1.1225,1.1224,1.12247,64100001.0
2006-05-24 08:43:00,1.12252,1.12252,1.12238,1.12242,66100000.0
2006-05-24 08:44:00,1.1225,1.1225,1.12234,1.12237,87000000.0
2006-05-24 08:45:00,1.1224,1.12243,1.12238,1.1224,77599999.0
2006-05-24 08:46:00,1.12229,1.12229,1.12224,1.12224,35999998.0
2006-05-24 08:47:00,1.12207,1.12207,1.12196,1.12196,29500001.0
2006-05-24 08:48:00,1.12202,1.12213,1.12193,1.12193,117099996.0
2006-05-24 08:49:00,1.122,1.12205,1.122,1.12205,10900000.0
2006-05-24 08:50:00,1.12195,1.12205,1.12195,1.12205,80100000.0
2006-05-24 08:51:00,1.12185,1.12185,1.12171,1.12172,83399999.0
2006-05-24 08:52:00,1.1216,1.1216,1.12141,1.12159,25700000.0
2006-05-24 08:53:00,1.12156,1.12156,1.12144,1.12149,101900000.0
2006-05-24 08:54:00,1.12147,1.12153,1.12136,1.12144,136800001.0
2006-05-24 08:55:00,1.12131,1.12131,1.121,1.12108,104700000.0
2006-05-24 08:56:00,1.12104,1.12121,1.12104,1.12116,88700000.0
2006-05-24 08:57:00,1.12116,1.12127,1.12113,1.1212,103400001.0
2006-05-24 08:58:00,1.12123,1.12127,1.1211,1.12116,150800001.0
2006-05-24 08:59:00,1.12107,1.1211,1.12094,1.12094,73999999.0
2006-05-24 09:00:00,1.12087,1.12095,1.12085,1.12085,20100000.0
2006-05-24 09:01:00,1.1207,1.1207,1.1206,1.1206,43800000.0
2006-05-24 09:02:00,1.1206,1.12084,1.1206,1.12065,52000001.0
2006-05-24 09:03:00,1.12074,1.12112,1.12074,1.12112,153400002.0
2006-05-24 09:04:00,1.12112,1.12112,1.12097,1.12097,17600000.0
2006-05-24 09:05:00,1.12085,1.12085,1.12072,1.12078,87700003.0
2006-05-24 09:06:00,1.12073,1.1208,1.1207,1.1207,117300003.0
2006-05-24 09:07:00,1.1207,1.1207,1.1207,1.1207,15100000.0
2006-05-24 09:08:00,1.1207,1.12075,1.12067,1.12075,164000001.0
2006-05-24 09:09:00,1.12065,1.12075,1.12065,1.12075,23700001.0
2006-05-24 09:10:00,1.12107,1.12115,1.12085,1.12103,87200002.0
2006-05-24 09:11:00,1.1212,1.12134,1.12095,1.12105,57600000.0
2006-05-24 09:12:00,1.12115,1.12125,1.12098,1.12121,87200000.0
2006-05-24 09:13:00,1.12085,1.1209,1.12085,1.1209,22500000.0
2006-05-24 09:14:00,1.12111,1.12111,1.12104,1.12104,45699999.0
2006-05-24 09:15:00,1.12094,1.12094,1.12081,1.12089,89100001.0
2006-05-24 09:16:00,1.12095,1.12105,1.12086,1.12105,43500000.0
2006-05-24 09:17:00,1.12117,1.12125,1.12115,1.12115,143100003.0
2006-05-24 09:18:00,1.12113,1.12115,1.12113,1.12115,26299999.0
2006-05-24 09:19:00,1.12115,1.12125,1.12115,1.12115,114600000.0
2006-05-24 09:20:00,1.1212,1.1212,1.1211,1.1212,75600000.0
2006-05-24 09:21:00,1.12115,1.12115,1.12115,1.12115,30000000.0
2006-05-24 09:22:00,1.1212,1.1212,1.12118,1.12118,46700001.0
2006-05-24 09:23:00,1.12111,1.12112,1.12089,1.12107,113799998.0
2006-05-24 09:24:00,1.121,1.12113,1.12086,1.12098,145899999.0
2006-05-24 09:25:00,1.12094,1.12094,1.12079,1.12087,142299998.0
2006-05-24 09:26:00,1.12087,1.12093,1.12087,1.12093,8200000.0
2006-05-24 09:27:00,1.12102,1.12109,1.12102,1.12106,35900000.0
2006-05-24 09:28:00,1.12112,1.12112,1.12102,1.12102,21500000.0
2006-05-24 09:29:00,1.12098,1.12105,1.12098,1.12105,26299999.0
2006-05-24 09:30:00,1.121,1.121,1.12098,1.12098,19900000.0
2006-05-24 09:31:00,1.121,1.121,1.121,1.121,17500000.0
2006-05-24 09:32:00,1.12095,1.121,1.12095,1.121,78600001.0
2006-05-24 09:33:00,1.12102,1.12107,1.12102,1.12102,70800001.0
2006-05-24 09:34:00,1.121,1.12108,1.12099,1.121,77999998.0
2006-05-24 09:35:00,1.121,1.12105,1.121,1.12105,67900000.0
2006-05-24 09:36:00,1.12104,1.12104,1.12103,1.12103,24300000.0
2006-05-24 09:37:00,1.12112,1.12118,1.1211,1.12114,106200002.0
2006-05-24 09:38:00,1.12116,1.12116,1.12094,1.12094,88500000.0
2006-05-24 09:39:00,1.12093,1.12109,1.12091,1.12109,42800000.0
2006-05-24 09:40:00,1.12103,1.12103,1.12084,1.12095,59000000.0
2006-05-24 09:41:00,1.12077,1.12077,1.12026,1.12026,110999999.0
2006-05-24 09:42:00,1.12005,1.12005,1.11983,1.12001,149500000.0
2006-05-24 09:43:00,1.12,1.12004,1.11984,1.11984,73100001.0
2006-05-24 09:44:00,1.11965,1.11966,1.11948,1.11965,114099998.0
2006-05-24 09:45:00,1.11976,1.1198,1.11966,1.11968,162100000.0
2006-05-24 09:46:00,1.11967,1.11973,1.11935,1.11935,138299998.0
2006-05-24 09:47:00,1.11925,1.11925,1.11904,1.1191,108799998.0
2006-05-24 09:48:00,1.11905,1.11916,1.119,1.11915,61500000.0
2006-05-24 09:49:00,1.1194,1.11942,1.1194,1.11942,70100000.0
2006-05-24 09:50:00,1.11957,1.11974,1.11956,1.11974,77300001.0
2006-05-24 09:51:00,1.11981,1.11989,1.11973,1.11989,52500000.0
2006-05-24 09:52:00,1.11998,1.12092,1.11998,1.12092,85799998.0
2006-05-24 09:53:00,1.12103,1.12117,1.121,1.1211,131400002.0
2006-05-24 09:54:00,1.12104,1.12112,1.12037,1.12038,114100000.0
2006-05-24 09:55:00,1.12037,1.12037,1.12014,1.1202,57999999.0
2006-05-24 09:56:00,1.12005,1.12005,1.11993,1.12,40700000.0
2006-05-24 09:57:00,1.12,1.12014,1.11992,1.12011,105599999.0
2006-05-24 09:58:00,1.12015,1.12028,1.12013,1.12028,108500004.0
2006-05-24 09:59:00,1.12031,1.12036,1.12019,1.12019,41600000.0
2006-05-24 10:00:00,1.12009,1.12025,1.12006,1.12007,101400000.0
2006-05-24 10:01:00,1.12006,1.12023,1.11996,1.12023,172700000.0
2006-05-24 10:02:00,1.1203,1.12046,1.1203,1.1204,191500000.0
2006-05-24 10:03:00,1.1204,1.12046,1.12029,1.12035,118600001.0
2006-05-24 10:04:00,1.12043,1.12047,1.12037,1.12047,166300002.0
2006-05-24 10:05:00,1.12041,1.12041,1.12036,1.12036,14000000.0
2006-05-24 10:06:00,1.12051,1.12058,1.12038,1.12056,113000002.0
2006-05-24 10:07:00,1.12061,1.12086,1.12061,1.12086,115999998.0
2006-05-24 10:08:00,1.12087,1.12087,1.12073,1.12078,22400000.0
2006-05-24 10:09:00,1.12071,1.12071,1.12055,1.12059,84599998.0
2006-05-24 10:10:00,1.12057,1.12066,1.12057,1.1206,56900001.0
2006-05-24 10:11:00,1.1207,1.12076,1.12067,1.12071,82399999.0
2006-05-24 10:12:00,1.12064,1.12081,1.12064,1.12081,94800002.0
2006-05-24 10:13:00,1.1208,1.12085,1.1208,1.12085,80300002.0
2006-05-24 10:14:00,1.1208,1.12082,1.12075,1.1208,112900002.0
2006-05-24 10:15:00,1.12089,1.12094,1.12079,1.12079,151600000.0
2006-05-24 10:16:00,1.12077,1.12085,1.1207,1.1207,149100002.0
2006-05-24 10:17:00,1.12083,1.12088,1.12082,1.12085,97700002.0
2006-05-24 10:18:00,1.12087,1.12096,1.12087,1.12093,96800001.0
2006-05-24 10:19:00,1.12095,1.121,1.12088,1.12088,48099999.0
2006-05-24 10:20:00,1.12072,1.12072,1.12035,1.12062,74000000.0
2006-05-24 10:21:00,1.12046,1.12054,1.12021,1.12054,88500001.0
2006-05-24 10:22:00,1.12055,1.12065,1.12055,1.1206,72000001.0
2006-05-24 10:23:00,1.12063,1.12067,1.12063,1.12063,34600000.0
2006-05-24 10:24:00,1.12072,1.12072,1.12056,1.12067,89599999.0
2006-05-24 10:25:00,1.12072,1.12081,1.12067,1.12077,123899999.0
2006-05-24 10:26:00,1.12077,1.12077,1.12068,1.12068,34599999.0
2006-05-24 10:27:00,1.12071,1.12071,1.12061,1.12067,37700001.0
2006-05-24 10:28:00,1.12074,1.12075,1.12057,1.12063,54999999.0
2006-05-24 10:29:00,1.12063,1.12076,1.12059,1.1206,170900001.0
2006-05-24 10:30:00,1.12061,1.12072,1.12055,1.12059,65300001.0
2006-05-24 10:31:00,1.12072,1.12075,1.1207,1.1207,70499999.0
2006-05-24 10:32:00,1.12068,1.12068,1.12057,1.12062,37600000.0
2006-05-24 10:33:00,1.12063,1.12066,1.12062,1.12062,70700001.0
2006-05-24 10:34:00,1.12056,1.12059,1.12024,1.12024,103700001.0
2006-05-24 10:35:00,1.12008,1.12022,1.1199,1.12022,123099999.0
2006-05-24 10:36:00,1.12033,1.12049,1.12025,1.12033,93900001.0
2006-05-24 10:37:00,1.12025,1.12056,1.12025,1.12056,96400000.0
2006-05-24 10:38:00,1.12067,1.12077,1.12063,1.12063,97100001.0
2006-05-24 10:39:00,1.12065,1.12065,1.12053,1.12053,30500000.0
2006-05-24 10:40:00,1.12042,1.12049,1.12042,1.12043,31899999.0
2006-05-24 10:41:00,1.1204,1.12046,1.1204,1.1204,59399999.0
2006-05-24 10:42:00,1.12035,1.1204,1.12025,1.12034,150899998.0
2006-05-24 10:43:00,1.12045,1.12048,1.12038,1.12048,77300002.0
2006-05-24 10:44:00,1.1204,1.12045,1.12035,1.12043,82499999.0
2006-05-24 10:45:00,1.12048,1.12055,1.12045,1.1205,110199999.0
2006-05-24 10:46:00,1.12048,1.12058,1.12045,1.1205,126400000.0
2006-05-24 10:47:00,1.12045,1.1205,1.12045,1.1205,15800000.0
2006-05-24 10:48:00,1.1205,1.12057,1.12045,1.1205,107000001.0
2006-05-24 10:49:00,1.12052,1.12055,1.1204,1.12055,113400001.0
2006-05-24 10:50:00,1.1205,1.12053,1.12034,1.12047,109000001.0
2006-05-24 10:51:00,1.12043,1.12045,1.12035,1.12045,128700002.0
2006-05-24 10:52:00,1.12036,1.12036,1.12024,1.12024,65599997.0
2006-05-24 10:53:00,1.12033,1.12042,1.12033,1.12042,54900000.0
2006-05-24 10:54:00,1.12053,1.1206,1.12052,1.12058,90000002.0
2006-05-24 10:55:00,1.12053,1.12056,1.12046,1.12052,51800000.0
2006-05-24 10:56:00,1.1205,1.12057,1.12045,1.12057,58000000.0
2006-05-24 10:57:00,1.1205,1.12053,1.12035,1.12035,72699999.0
2006-05-24 10:58:00,1.12041,1.12052,1.12038,1.12042,107199997.0
2006-05-24 10:59:00,1.12045,1.12045,1.12038,1.1204,54999999.0
2006-05-24 11:00:00,1.12033,1.12046,1.12032,1.12032,94800002.0
2006-05-24 11:01:00,1.1203,1.12033,1.12025,1.1203,84099997.0
2006-05-24 11:02:00,1.1203,1.1203,1.12025,1.1203,31300000.0
2006-05-24 11:03:00,1.12027,1.12034,1.12016,1.12034,88000000.0
2006-05-24 11:04:00,1.12035,1.12035,1.12025,1.1203,72099999.0
2006-05-24 11:05:00,1.12028,1.1203,1.12028,1.1203,62200002.0
2006-05-24 11:06:00,1.1203,1.1203,1.12025,1.1203,87900000.0
2006-05-24 11:07:00,1.1203,1.1203,1.12022,1.12022,44000001.0
2006-05-24 11:08:00,1.12033,1.12047,1.12033,1.12047,107200000.0
2006-05-24 11:09:00,1.12044,1.12066,1.12044,1.12066,86300000.0
2006-05-24 11:10:00,1.1207,1.12072,1.12065,1.1207,57000000.0
2006-05-24 11:11:00,1.12068,1.12082,1.12064,1.12082,113200002.0
2006-05-24 11:12:00,1.1208,1.12085,1.12075,1.1208,182000002.0
2006-05-24 11:13:00,1.12084,1.12106,1.12083,1.12102,92700000.0
2006-05-24 11:14:00,1.12103,1.12112,1.12102,1.12102,134300002.0
2006-05-24 11:15:00,1.12105,1.12116,1.12091,1.121,146599999.0
2006-05-24 11:16:00,1.121,1.12105,1.12098,1.121,35900000.0
2006-05-24 11:17:00,1.121,1.12115,1.121,1.12108,51599999.0
2006-05-24 11:18:00,1.12104,1.12106,1.12099,1.12099,24700000.0
2006-05-24 11:19:00,1.121,1.12105,1.12095,1.12095,113300002.0
2006-05-24 11:20:00,1.121,1.121,1.12092,1.12092,133699997.0
2006-05-24 11:21:00,1.121,1.12105,1.12095,1.12095,34699999.0
2006-05-24 11:22:00,1.12107,1.12113,1.12107,1.12113,30800000.0
2006-05-24 11:23:00,1.12115,1.12121,1.12114,1.12118,52100000.0
2006-05-24 11:24:00,1.12109,1.12112,1.12099,1.12112,104500003.0
2006-05-24 11:25:00,1.12118,1.12122,1.12112,1.1212,170200002.0
2006-05-24 11:26:00,1.1212,1.1214,1.1212,1.1214,36600000.0
2006-05-24 11:27:00,1.12138,1.12139,1.12126,1.12139,57100000.0
2006-05-24 11:28:00,1.12138,1.1214,1.12128,1.12132,54700000.0
2006-05-24 11:29:00,1.12122,1.1213,1.12122,1.12122,90000000.0
2006-05-24 11:30:00,1.12132,1.12139,1.12128,1.12138,89199997.0
2006-05-24 11:31:00,1.1214,1.12145,1.12138,1.12145,63300000.0
2006-05-24 11:32:00,1.12138,1.12155,1.12136,1.12143,102299999.0
2006-05-24 11:33:00,1.12135,1.12145,1.12135,1.12145,36700000.0
2006-05-24 11:34:00,1.12139,1.12142,1.12129,1.12138,158800000.0
2006-05-24 11:35:00,1.12135,1.12135,1.12099,1.12099,72100001.0
2006-05-24 11:36:00,1.12096,1.12116,1.12096,1.12112,48700000.0
2006-05-24 11:37:00,1.12113,1.12113,1.12099,1.12099,91700001.0
2006-05-24 11:38:00,1.12097,1.12112,1.12097,1.12112,35500000.0
2006-05-24 11:39:00,1.1211,1.12113,1.12105,1.12112,82900000.0
2006-05-24 11:40:00,1.12112,1.12119,1.12108,1.12112,141799998.0
2006-05-24 11:41:00,1.12115,1.12115,1.12102,1.12108,210700003.0
2006-05-24 11:42:00,1.12109,1.12111,1.12103,1.12104,175300001.0
2006-05-24 11:43:00,1.1211,1.12112,1.12102,1.12112,131799998.0
2006-05-24 11:44:00,1.12093,1.12121,1.12093,1.12111,60200000.0
2006-05-24 11:45:00,1.12118,1.12118,1.12112,1.12112,56800000.0
2006-05-24 11:46:00,1.12119,1.12126,1.12112,1.12118,81199998.0
2006-05-24 11:47:00,1.12112,1.12118,1.12104,1.12104,90500000.0
2006-05-24 11:48:00,1.12091,1.12091,1.1206,1.1206,102900000.0
2006-05-24 11:49:00,1.12064,1.12066,1.12043,1.12043,118799997.0
2006-05-24 11:50:00,1.12055,1.12093,1.12055,1.12093,163400001.0
2006-05-24 11:51:00,1.12098,1.12098,1.12073,1.12073,90200001.0
2006-05-24 11:52:00,1.12082,1.1209,1.12079,1.12087,172300001.0
2006-05-24 11:53:00,1.12087,1.12104,1.12087,1.12095,133600003.0
2006-05-24 11:54:00,1.12105,1.12105,1.12095,1.12098,79000000.0
2006-05-24 11:55:00,1.12109,1.12109,1.12101,1.12103,158700002.0
2006-05-24 11:56:00,1.12101,1.12108,1.12099,1.12108,72300000.0
2006-05-24 11:57:00,1.12104,1.12123,1.12104,1.12114,213100003.0
2006-05-24 11:58:00,1.12127,1.12161,1.12127,1.12154,37600001.0
2006-05-24 11:59:00,1.12165,1.12178,1.12165,1.12177,81099999.0
2006-05-24 12:00:00,1.12187,1.12187,1.12153,1.12155,169000001.0
2006-05-24 12:01:00,1.12153,1.12153,1.12134,1.12148,68800001.0
2006-05-24 12:02:00,1.12147,1.12147,1.12126,1.12126,3800000.0
2006-05-24 12:03:00,1.12119,1.12123,1.1207,1.1207,44400000.0
2006-05-24 12:04:00,1.12078,1.12116,1.12077,1.12116,60800001.0
2006-05-24 12:05:00,1.1212,1.1212,1.12099,1.12109,62300000.0
2006-05-24 12:06:00,1.12118,1.12118,1.12079,1.12079,54600000.0
2006-05-24 12:07:00,1.1208,1.1208,1.12075,1.12075,34200001.0
2006-05-24 12:08:00,1.12075,1.12092,1.12073,1.12092,143600000.0
2006-05-24 12:09:00,1.12092,1.12097,1.12091,1.12091,99400000.0
2006-05-24 12:10:00,1.12097,1.12117,1.12097,1.12116,149099998.0
2006-05-24 12:11:00,1.12105,1.1212,1.12105,1.12111,177699996.0
2006-05-24 12:12:00,1.12083,1.12083,1.11963,1.12038,125100001.0
2006-05-24 12:13:00,1.12045,1.12057,1.12045,1.1205,66500001.0
2006-05-24 12:14:00,1.12053,1.1206,1.12053,1.12054,22500000.0
2006-05-24 12:15:00,1.12063,1.12079,1.1206,1.12068,50900000.0
2006-05-24 12:16:00,1.1206,1.12065,1.12055,1.1206,59800000.0
2006-05-24 12:17:00,1.12067,1.1208,1.12065,1.12069,96400001.0
2006-05-24 12:18:00,1.12072,1.1208,1.12065,1.12065,195800002.0
2006-05-24 12:19:00,1.12073,1.12078,1.12072,1.12072,58000000.0
2006-05-24 12:20:00,1.1207,1.12075,1.12065,1.12065,119500000.0
2006-05-24 12:21:00,1.12065,1.12075,1.12065,1.12065,104599999.0
2006-05-24 12:22:00,1.12072,1.12072,1.12065,1.12072,80800002.0
2006-05-24 12:23:00,1.12075,1.12075,1.12065,1.1207,68300000.0
2006-05-24 12:24:00,1.12065,1.12075,1.12058,1.12075,67799998.0
2006-05-24 12:25:00,1.12077,1.12085,1.12075,1.1208,103700002.0
2006-05-24 12:26:00,1.12085,1.12089,1.12072,1.12073,96700000.0
2006-05-24 12:27:00,1.12067,1.12069,1.12058,1.12068,76300002.0
2006-05-24 12:28:00,1.1206,1.12076,1.12057,1.12076,130899999.0
2006-05-24 12:29:00,1.12067,1.12075,1.12067,1.12068,65700000.0
2006-05-24 12:30:00,1.12065,1.1207,1.12065,1.1207,14600000.0
2006-05-24 12:31:00,1.12069,1.1209,1.12069,1.12088,102099997.0
2006-05-24 12:32:00,1.12076,1.12085,1.12068,1.12068,108100004.0
2006-05-24 12:33:00,1.12068,1.12078,1.12068,1.12075,36000000.0
2006-05-24 12:34:00,1.12075,1.12085,1.12075,1.12075,126200000.0
2006-05-24 12:35:00,1.12091,1.12094,1.12076,1.12076,54290000.0
2006-05-24 12:36:00,1.12081,1.12092,1.12081,1.12087,49400001.0
2006-05-24 12:37:00,1.1209,1.12102,1.12086,1.12086,152100001.0
2006-05-24 12:38:00,1.12088,1.12096,1.12085,1.1209,32900000.0
2006-05-24 12:39:00,1.12091,1.12091,1.12072,1.12072,68300000.0
2006-05-24 12:40:00,1.12078,1.12081,1.12071,1.12076,141500000.0
2006-05-24 12:41:00,1.12073,1.12078,1.12073,1.12078,129400000.0
2006-05-24 12:42:00,1.12077,1.12077,1.12056,1.12061,93300000.0
2006-05-24 12:43:00,1.12051,1.12054,1.12051,1.12054,15200000.0
2006-05-24 12:44:00,1.1204,1.1204,1.12021,1.12023,140100002.0
2006-05-24 12:45:00,1.1202,1.12025,1.1201,1.1202,43499999.0
2006-05-24 12:46:00,1.12025,1.12025,1.1202,1.1202,47100000.0
2006-05-24 12:47:00,1.12023,1.12038,1.12023,1.12036,111100000.0
2006-05-24 12:48:00,1.12038,1.12038,1.12024,1.12025,46900001.0
2006-05-24 12:49:00,1.12017,1.12033,1.12017,1.12021,137000000.0
2006-05-24 12:50:00,1.12026,1.12042,1.12026,1.12032,66700002.0
2006-05-24 12:51:00,1.12029,1.12036,1.12026,1.12032,47799999.0
2006-05-24 12:52:00,1.1202,1.12026,1.12009,1.12011,72800001.0
2006-05-24 12:53:00,1.12008,1.12008,1.12005,1.12005,6300000.0
2006-05-24 12:54:00,1.12001,1.12001,1.11982,1.11996,94199999.0
2006-05-24 12:55:00,1.11998,1.12023,1.11998,1.12023,86700000.0
2006-05-24 12:56:00,1.12028,1.12037,1.12023,1.12037,48400002.0
2006-05-24 12:57:00,1.12038,1.12038,1.12029,1.12035,72600000.0
2006-05-24 12:58:00,1.12025,1.1203,1.12025,1.1203,8000000.0
2006-05-24 12:59:00,1.12028,1.12045,1.12026,1.12045,92200001.0
2006-05-24 13:00:00,1.1204,1.12048,1.12036,1.12044,67200000.0
2006-05-24 13:01:00,1.1205,1.1205,1.12028,1.12043,60300000.0
2006-05-24 13:02:00,1.12037,1.12037,1.12017,1.1202,200000000.0
2006-05-24 13:03:00,1.12025,1.12033,1.12025,1.12033,49399999.0
2006-05-24 13:04:00,1.12031,1.12032,1.1202,1.12026,138100004.0
2006-05-24 13:05:00,1.12032,1.12061,1.12032,1.12052,135000004.0
2006-05-24 13:06:00,1.12053,1.12068,1.12053,1.12065,66300002.0
2006-05-24 13:07:00,1.12081,1.12101,1.12081,1.121,92700000.0
2006-05-24 13:08:00,1.12113,1.12127,1.12112,1.12127,105599999.0
2006-05-24 13:09:00,1.12122,1.12131,1.12121,1.12131,93799998.0
2006-05-24 13:10:00,1.12135,1.12146,1.12135,1.12146,101100001.0
2006-05-24 13:11:00,1.12144,1.12144,1.12123,1.12123,57099999.0
2006-05-24 13:12:00,1.12127,1.12127,1.12106,1.12118,110899999.0
2006-05-24 13:13:00,1.12122,1.12144,1.12122,1.12127,162200001.0
2006-05-24 13:14:00,1.12116,1.12116,1.12112,1.12112,8400000.0
2006-05-24 13:15:00,1.12107,1.1213,1.12107,1.1213,102200001.0
2006-05-24 13:16:00,1.12122,1.12122,1.12119,1.12119,27900000.0
2006-05-24 13:17:00,1.12117,1.12117,1.12067,1.12069,43600000.0
2006-05-24 13:18:00,1.12071,1.12081,1.12067,1.12067,101700001.0
2006-05-24 13:19:00,1.12075,1.12078,1.12074,1.12078,69400001.0
2006-05-24 13:20:00,1.12078,1.12085,1.12075,1.1208,79100000.0
2006-05-24 13:21:00,1.1208,1.12082,1.12075,1.1208,136100000.0
2006-05-24 13:22:00,1.12072,1.12086,1.12068,1.12068,207299997.0
2006-05-24 13:23:00,1.12066,1.12069,1.12066,1.12069,23100000.0
2006-05-24 13:24:00,1.1207,1.12075,1.12063,1.12075,108800001.0
2006-05-24 13:25:00,1.12072,1.12076,1.1207,1.12076,57800002.0
2006-05-24 13:26:00,1.12077,1.12083,1.12074,1.12079,41400000.0
2006-05-24 13:27:00,1.12077,1.12077,1.12067,1.12074,97099999.0
2006-05-24 13:28:00,1.12075,1.12075,1.1207,1.1207,41100000.0
2006-05-24 13:29:00,1.12076,1.12085,1.12071,1.12075,130300000.0
2006-05-24 13:30:00,1.1208,1.12086,1.12075,1.12077,137800002.0
2006-05-24 13:31:00,1.12073,1.12089,1.12067,1.12076,50499998.0
2006-05-24 13:32:00,1.12078,1.12078,1.12073,1.12073,66700001.0
2006-05-24 13:33:00,1.12083,1.1209,1.12077,1.12086,103900002.0
2006-05-24 13:34:00,1.12083,1.12083,1.12065,1.1207,113100001.0
2006-05-24 13:35:00,1.1207,1.1208,1.12065,1.12078,167999999.0
2006-05-24 13:36:00,1.12071,1.1209,1.12071,1.1209,96000000.0
2006-05-24 13:37:00,1.12093,1.12093,1.12081,1.12088,97200003.0
2006-05-24 13:38:00,1.12087,1.12093,1.12087,1.1209,153199999.0
2006-05-24 13:39:00,1.12088,1.12088,1.12087,1.12087,13700000.0
2006-05-24 13:40:00,1.12084,1.12093,1.12083,1.12093,116600000.0
2006-05-24 13:41:00,1.12094,1.12111,1.12093,1.121,21600000.0
2006-05-24 13:42:00,1.12112,1.12112,1.12085,1.12085,208800001.0
2006-05-24 13:43:00,1.12098,1.12104,1.12094,1.12094,75199999.0
2006-05-24 13:44:00,1.12096,1.12104,1.12087,1.12099,126599997.0
2006-05-24 13:45:00,1.12097,1.12098,1.12085,1.12095,85000001.0
2006-05-24 13:46:00,1.12084,1.12084,1.12071,1.12071,27300000.0
2006-05-24 13:47:00,1.12056,1.12069,1.12056,1.12069,97699998.0
2006-05-24 13:48:00,1.12077,1.12087,1.12077,1.12087,37600000.0
2006-05-24 13:49:00,1.12093,1.12093,1.12073,1.12073,61500000.0
2006-05-24 13:50:00,1.12071,1.12078,1.12071,1.12078,163800000.0
2006-05-24 13:51:00,1.12082,1.12091,1.12072,1.12076,129000001.0
2006-05-24 13:52:00,1.12078,1.12094,1.12078,1.12083,97200000.0
2006-05-24 13:53:00,1.1208,1.12088,1.1208,1.12088,31700000.0
2006-05-24 13:54:00,1.12078,1.12078,1.12065,1.12068,26600000.0
2006-05-24 13:55:00,1.12064,1.121,1.12062,1.121,73999999.0
2006-05-24 13:56:00,1.12106,1.12118,1.12101,1.12103,143800000.0
2006-05-24 13:57:00,1.12094,1.12106,1.12083,1.12102,175300001.0
2006-05-24 13:58:00,1.12095,1.12095,1.1208,1.1208,27899999.0
2006-05-24 13:59:00,1.12075,1.12085,1.12075,1.1208,20399999.0
2006-05-24 14:00:00,1.12078,1.12082,1.12078,1.12082,32400000.0
2006-05-24 14:01:00,1.1208,1.1208,1.1208,1.1208,22400000.0
2006-05-24 14:02:00,1.1209,1.12116,1.1209,1.12116,61400001.0
2006-05-24 14:03:00,1.12106,1.12106,1.12092,1.12105,95600001.0
2006-05-24 14:04:00,1.121,1.12113,1.121,1.12113,24699999.0
2006-05-24 14:05:00,1.12118,1.12121,1.12111,1.12118,128700001.0
2006-05-24 14:06:00,1.12116,1.12116,1.12104,1.12107,54499998.0
2006-05-24 14:07:00,1.1211,1.12112,1.12107,1.12112,21500000.0
2006-05-24 14:08:00,1.12113,1.12113,1.12103,1.12112,75900000.0
2006-05-24 14:09:00,1.12099,1.12099,1.12098,1.12098,15100000.0
2006-05-24 14:10:00,1.12104,1.12105,1.12078,1.12105,203300001.0
2006-05-24 14:11:00,1.1212,1.12135,1.12113,1.12115,75200002.0
2006-05-24 14:12:00,1.12111,1.12143,1.12108,1.12143,114100000.0
2006-05-24 14:13:00,1.12147,1.12158,1.12147,1.12158,23099999.0
2006-05-24 14:14:00,1.12159,1.12171,1.12159,1.1216,134300001.0
2006-05-24 14:15:00,1.12155,1.1217,1.12155,1.12162,120999999.0
2006-05-24 14:16:00,1.1217,1.1217,1.1217,1.1217,37400000.0
2006-05-24 14:17:00,1.12175,1.12175,1.12167,1.12167,65700000.0
2006-05-24 14:18:00,1.12173,1.12173,1.12172,1.12172,44800001.0
2006-05-24 14:19:00,1.12175,1.12175,1.12162,1.12173,16800000.0
2006-05-24 14:20:00,1.1217,1.12175,1.1216,1.12167,47900000.0
2006-05-24 14:21:00,1.1217,1.1217,1.12108,1.12108,127500000.0
2006-05-24 14:22:00,1.12097,1.12097,1.11927,1.11937,106700002.0
2006-05-24 14:23:00,1.12127,1.12127,1.11995,1.11995,57900000.0
2006-05-24 14:24:00,1.11997,1.12029,1.11988,1.12029,66800001.0
2006-05-24 14:25:00,1.12031,1.12046,1.12023,1.12046,124700000.0
2006-05-24 14:26:00,1.12041,1.12048,1.12038,1.12038,163799999.0
2006-05-24 14:27:00,1.12042,1.12064,1.12042,1.12063,119500000.0
2006-05-24 14:28:00,1.12062,1.12067,1.1206,1.12067,138599999.0
2006-05-24 14:29:00,1.12056,1.12066,1.12046,1.12051,111000000.0
2006-05-24 14:30:00,1.12022,1.12022,1.11982,1.11997,58800001.0
2006-05-24 14:31:00,1.12,1.12,1.12,1.12,600000.0
2006-05-24 14:32:00,1.11998,1.12,1.11998,1.12,64900001.0
2006-05-24 14:33:00,1.11998,1.12005,1.11998,1.12,101600001.0
2006-05-24 14:34:00,1.12005,1.12005,1.11993,1.11998,61699999.0
2006-05-24 14:35:00,1.11993,1.11993,1.11982,1.11982,61900001.0
2006-05-24 14:36:00,1.11996,1.11996,1.11981,1.11984,72499999.0
2006-05-24 14:37:00,1.11969,1.11969,1.11954,1.11954,19599999.0
2006-05-24 14:38:00,1.11932,1.11932,1.11922,1.1193,132500000.0
2006-05-24 14:39:00,1.11958,1.11966,1.11948,1.11959,91300001.0
2006-05-24 14:40:00,1.11984,1.12,1.11941,1.1196,60099999.0
2006-05-24 14:41:00,1.11975,1.1201,1.11975,1.11998,73900000.0
2006-05-24 14:42:00,1.11932,1.11959,1.11932,1.11957,27900000.0
2006-05-24 14:43:00,1.1196,1.11973,1.11959,1.11973,59399999.0
2006-05-24 14:44:00,1.1197,1.1197,1.1197,1.1197,7200000.0
2006-05-24 14:45:00,1.11984,1.12001,1.11969,1.11969,97699999.0
2006-05-24 14:46:00,1.11972,1.1199,1.11972,1.11974,112000003.0
2006-05-24 14:47:00,1.11967,1.11986,1.11967,1.11979,100699999.0
2006-05-24 14:48:00,1.11944,1.11944,1.11931,1.11931,15800000.0
2006-05-24 14:49:00,1.11902,1.11902,1.11895,1.11897,144200004.0
2006-05-24 14:50:00,1.1187,1.11872,1.11819,1.11819,91300001.0
2006-05-24 14:51:00,1.1182,1.11943,1.1182,1.11939,147700000.0
2006-05-24 14:52:00,1.11925,1.11935,1.11898,1.11902,87899997.0
2006-05-24 14:53:00,1.11885,1.11885,1.11854,1.11857,106400003.0
2006-05-24 14:54:00,1.11863,1.11905,1.11863,1.119,117000003.0
2006-05-24 14:55:00,1.11909,1.11924,1.11889,1.11892,146599998.0
2006-05-24 14:56:00,1.11875,1.11889,1.11848,1.11889,109700002.0
2006-05-24 14:57:00,1.11898,1.11902,1.11885,1.11902,126700001.0
2006-05-24 14:58:00,1.11903,1.11905,1.11897,1.11897,182500002.0
2006-05-24 14:59:00,1.11905,1.11905,1.11895,1.119,24800000.0
2006-05-24 15:00:00,1.119,1.11902,1.119,1.11902,51100001.0
2006-05-24 15:01:00,1.12009,1.12312,1.12009,1.12312,50100000.0
2006-05-24 15:02:00,1.12348,1.12401,1.12348,1.12372,134400001.0
2006-05-24 15:03:00,1.1236,1.12365,1.12257,1.1226,55800000.0
2006-05-24 15:04:00,1.1228,1.1229,1.12253,1.12263,102200002.0
2006-05-24 15:05:00,1.12255,1.12255,1.1224,1.1224,2400000.0
2006-05-24 15:06:00,1.12245,1.12325,1.12245,1.12325,107500002.0
2006-05-24 15:07:00,1.12325,1.12332,1.123,1.12318,52700001.0
2006-05-24 15:08:00,1.12313,1.12321,1.12308,1.12309,88600001.0
2006-05-24 15:09:00,1.12316,1.12331,1.12303,1.1231,94799999.0
2006-05-24 15:10:00,1.12304,1.12334,1.12292,1.12334,113200000.0
2006-05-24 15:11:00,1.12347,1.12362,1.1233,1.12362,246000002.0
2006-05-24 15:12:00,1.12358,1.12399,1.12358,1.12399,76300000.0
2006-05-24 15:13:00,1.124,1.12433,1.124,1.12417,154800002.0
2006-05-24 15:14:00,1.12434,1.12455,1.12434,1.12444,32400000.0
2006-05-24 15:15:00,1.12468,1.12475,1.12439,1.12451,118100000.0
2006-05-24 15:16:00,1.12418,1.12418,1.12346,1.12353,170599998.0
2006-05-24 15:17:00,1.12343,1.12347,1.12325,1.12325,86399999.0
2006-05-24 15:18:00,1.12312,1.1233,1.12308,1.1233,124000001.0
2006-05-24 15:19:00,1.12329,1.12352,1.1232,1.1232,79600000.0
2006-05-24 15:20:00,1.12317,1.12317,1.12241,1.12245,118000002.0
2006-05-24 15:21:00,1.1223,1.12299,1.12224,1.12299,83900000.0
2006-05-24 15:22:00,1.1231,1.1232,1.123,1.1232,107899999.0
2006-05-24 15:23:00,1.12315,1.12317,1.12294,1.12294,73399999.0
2006-05-24 15:24:00,1.12292,1.12292,1.12286,1.12289,40200000.0
2006-05-24 15:25:00,1.1228,1.1229,1.12279,1.1229,45400001.0
2006-05-24 15:26:00,1.12295,1.12295,1.12282,1.12293,69600001.0
2006-05-24 15:27:00,1.12287,1.12287,1.12264,1.12265,83200001.0
2006-05-24 15:28:00,1.12266,1.12308,1.12266,1.12308,35200000.0
2006-05-24 15:29:00,1.12321,1.12334,1.12314,1.12315,167500002.0
2006-05-24 15:30:00,1.12314,1.12327,1.12287,1.12287,220700004.0
2006-05-24 15:31:00,1.12281,1.12281,1.12253,1.12256,109000003.0
2006-05-24 15:32:00,1.12261,1.1227,1.12254,1.12265,102999999.0
2006-05-24 15:33:00,1.12273,1.12273,1.12255,1.12265,85300001.0
2006-05-24 15:34:00,1.12261,1.12261,1.12229,1.12238,116300000.0
2006-05-24 15:35:00,1.1224,1.12245,1.12233,1.12243,107399996.0
2006-05-24 15:36:00,1.12241,1.12244,1.12231,1.12236,178100001.0
2006-05-24 15:37:00,1.12236,1.12236,1.12191,1.12191,68100000.0
2006-05-24 15:38:00,1.12187,1.12204,1.12172,1.12189,76500000.0
2006-05-24 15:39:00,1.12183,1.12188,1.12158,1.12158,133200004.0
2006-05-24 15:40:00,1.12139,1.12153,1.12133,1.12153,111900002.0
2006-05-24 15:41:00,1.12146,1.1216,1.12146,1.12156,61500000.0
2006-05-24 15:42:00,1.12178,1.12239,1.12178,1.12235,88199998.0
2006-05-24 15:43:00,1.12233,1.12233,1.12205,1.12222,70100002.0
2006-05-24 15:44:00,1.12216,1.12219,1.12214,1.12214,125999997.0
2006-05-24 15:45:00,1.12223,1.12223,1.12205,1.12212,87099998.0
2006-05-24 15:46:00,1.122,1.12219,1.12197,1.12219,51600000.0
2006-05-24 15:47:00,1.12212,1.12212,1.12192,1.122,124700002.0
2006-05-24 15:48:00,1.12193,1.12193,1.1215,1.1215,64300002.0
2006-05-24 15:49:00,1.12145,1.12156,1.1213,1.12147,137800002.0
2006-05-24 15:50:00,1.12134,1.12134,1.1207,1.12085,107299997.0
2006-05-24 15:51:00,1.12079,1.12085,1.12065,1.12065,108899999.0
2006-05-24 15:52:00,1.12057,1.1208,1.12057,1.12067,131700000.0
2006-05-24 15:53:00,1.12068,1.12068,1.12059,1.12063,28000000.0
2006-05-24 15:54:00,1.12065,1.12065,1.12047,1.12052,137799998.0
2006-05-24 15:55:00,1.12035,1.1204,1.12026,1.12037,79599999.0
2006-05-24 15:56:00,1.12039,1.12039,1.12028,1.12028,27200000.0
2006-05-24 15:57:00,1.12031,1.12043,1.12031,1.12034,69100000.0
2006-05-24 15:58:00,1.12041,1.1205,1.12041,1.12048,95300002.0
2006-05-24 15:59:00,1.12043,1.12043,1.1203,1.1203,30300000.0
2006-05-24 16:00:00,1.12037,1.12049,1.12037,1.12041,116400000.0
2006-05-24 16:01:00,1.12051,1.12085,1.12051,1.12081,111400001.0
2006-05-24 16:02:00,1.12103,1.12159,1.12103,1.12153,104300002.0
2006-05-24 16:03:00,1.1214,1.12153,1.12123,1.12153,87200000.0
2006-05-24 16:04:00,1.12165,1.12184,1.12143,1.12145,137600001.0
2006-05-24 16:05:00,1.12147,1.1217,1.12147,1.12154,46900000.0
2006-05-24 16:06:00,1.12148,1.12148,1.12127,1.12127,103200000.0
2006-05-24 16:07:00,1.12128,1.12131,1.12118,1.12128,131100003.0
2006-05-24 16:08:00,1.12133,1.12198,1.12133,1.12198,126099998.0
2006-05-24 16:09:00,1.12194,1.12208,1.12159,1.12174,118899996.0
2006-05-24 16:10:00,1.12171,1.12171,1.12132,1.12146,141100000.0
2006-05-24 16:11:00,1.12148,1.12148,1.12114,1.12125,123299998.0
2006-05-24 16:12:00,1.12111,1.12111,1.12096,1.12101,107500000.0
2006-05-24 16:13:00,1.12102,1.12119,1.12097,1.12119,158000003.0
2006-05-24 16:14:00,1.12141,1.12183,1.12141,1.12183,44199999.0
2006-05-24 16:15:00,1.12213,1.12213,1.12162,1.12162,103899998.0
2006-05-24 16:16:00,1.12146,1.12155,1.12137,1.12137,114699999.0
2006-05-24 16:17:00,1.12127,1.1215,1.12127,1.12144,130000000.0
2006-05-24 16:18:00,1.12158,1.1217,1.12158,1.1216,47900000.0
2006-05-24 16:19:00,1.12169,1.12225,1.12169,1.12225,108400000.0
2006-05-24 16:20:00,1.12232,1.1226,1.12232,1.12259,51300000.0
2006-05-24 16:21:00,1.12247,1.12298,1.12247,1.12293,106299999.0
2006-05-24 16:22:00,1.12283,1.12283,1.12257,1.12258,50500000.0
2006-05-24 16:23:00,1.12268,1.12268,1.12259,1.12259,59100001.0
2006-05-24 16:24:00,1.12262,1.12262,1.1224,1.1224,36900000.0
2006-05-24 16:25:00,1.12219,1.12248,1.12198,1.12243,176400003.0
2006-05-24 16:26:00,1.12239,1.12241,1.12211,1.12215,202700000.0
2006-05-24 16:27:00,1.12227,1.12251,1.12227,1.12249,36700000.0
2006-05-24 16:28:00,1.12237,1.12246,1.12214,1.12214,71799999.0
2006-05-24 16:29:00,1.12206,1.12206,1.12188,1.12199,71700001.0
2006-05-24 16:30:00,1.12216,1.12268,1.12216,1.12261,95800000.0
2006-05-24 16:31:00,1.12248,1.12281,1.12241,1.12276,60300001.0
2006-05-24 16:32:00,1.12268,1.12268,1.1224,1.12251,191300000.0
2006-05-24 16:33:00,1.12251,1.12263,1.12241,1.12263,154799998.0
2006-05-24 16:34:00,1.12256,1.12292,1.12255,1.12288,126700002.0
2006-05-24 16:35:00,1.1232,1.12351,1.1232,1.12351,127700004.0
2006-05-24 16:36:00,1.12361,1.12385,1.12357,1.12379,77500001.0
2006-05-24 16:37:00,1.12397,1.1241,1.12379,1.12406,172900000.0
2006-05-24 16:38:00,1.12418,1.12436,1.12402,1.12436,140199999.0
2006-05-24 16:39:00,1.12452,1.12452,1.12413,1.12427,165499999.0
2006-05-24 16:40:00,1.12416,1.12476,1.12416,1.1247,176899997.0
2006-05-24 16:41:00,1.12453,1.12453,1.12416,1.12416,23000000.0
2006-05-24 16:42:00,1.12395,1.12395,1.12357,1.12363,63400001.0
2006-05-24 16:43:00,1.12352,1.12393,1.12352,1.12393,60099999.0
2006-05-24 16:44:00,1.12413,1.12431,1.12413,1.12419,94300001.0
2006-05-24 16:45:00,1.12424,1.12441,1.12415,1.12415,89099999.0
2006-05-24 16:46:00,1.12408,1.12439,1.12408,1.12439,32700000.0
2006-05-24 16:47:00,1.12451,1.12454,1.12439,1.12447,107900002.0
2006-05-24 16:48:00,1.12438,1.12438,1.12421,1.1243,60099999.0
2006-05-24 16:49:00,1.12429,1.12437,1.12418,1.12426,131900000.0
2006-05-24 16:50:00,1.12414,1.1243,1.12412,1.12412,180800002.0
2006-05-24 16:51:00,1.12412,1.12416,1.12395,1.12397,96400000.0
2006-05-24 16:52:00,1.12371,1.12371,1.12348,1.12355,86100001.0
2006-05-24 16:53:00,1.12345,1.12355,1.12333,1.12355,71000001.0
2006-05-24 16:54:00,1.12363,1.12386,1.12355,1.12386,124600000.0
2006-05-24 16:55:00,1.12403,1.12426,1.12403,1.12407,92800000.0
2006-05-24 16:56:00,1.12417,1.12417,1.12397,1.12408,131400000.0
2006-05-24 16:57:00,1.12397,1.12397,1.12346,1.12346,76099998.0
2006-05-24 16:58:00,1.12329,1.12392,1.12329,1.12392,73700001.0
2006-05-24 16:59:00,1.12418,1.12459,1.12412,1.12459,161600001.0
2006-05-24 17:00:00,1.12472,1.12483,1.12441,1.12441,100400000.0
2006-05-24 17:01:00,1.12439,1.12456,1.12439,1.12445,119800000.0
2006-05-24 17:02:00,1.12446,1.12446,1.12398,1.12398,82500002.0
2006-05-24 17:03:00,1.12405,1.12408,1.12379,1.12379,96000000.0
2006-05-24 17:04:00,1.12385,1.12428,1.12385,1.12428,20700000.0
2006-05-24 17:05:00,1.12437,1.12437,1.12413,1.12423,84200001.0
2006-05-24 17:06:00,1.12431,1.12431,1.12402,1.12402,83400001.0
2006-05-24 17:07:00,1.12394,1.12394,1.12375,1.12385,86600000.0
2006-05-24 17:08:00,1.12381,1.12381,1.12361,1.12361,104999998.0
2006-05-24 17:09:00,1.12373,1.12379,1.12365,1.12379,44700000.0
2006-05-24 17:10:00,1.12378,1.12378,1.12365,1.12375,180299999.0
2006-05-24 17:11:00,1.1236,1.12377,1.1236,1.12371,92000002.0
2006-05-24 17:12:00,1.12369,1.12386,1.12369,1.1238,182000003.0
2006-05-24 17:13:00,1.12376,1.12392,1.12376,1.12387,162700000.0
2006-05-24 17:14:00,1.1238,1.12398,1.1238,1.12392,127899999.0
2006-05-24 17:15:00,1.124,1.12402,1.12388,1.1239,135199999.0
2006-05-24 17:16:00,1.12392,1.12411,1.12389,1.12406,65400000.0
2006-05-24 17:17:00,1.12413,1.12447,1.12405,1.12447,84999999.0
2006-05-24 17:18:00,1.12478,1.12514,1.12478,1.12499,51400001.0
2006-05-24 17:19:00,1.12527,1.12536,1.12527,1.12536,35000000.0
2006-05-24 17:20:00,1.12554,1.12554,1.12532,1.12541,72800000.0
2006-05-24 17:21:00,1.12526,1.12526,1.12519,1.12519,50200001.0
2006-05-24 17:22:00,1.12508,1.12509,1.12498,1.12498,39000001.0
2006-05-24 17:23:00,1.12499,1.12499,1.12469,1.12469,39900000.0
2006-05-24 17:24:00,1.1246,1.12471,1.12457,1.12457,127699997.0
2006-05-24 17:25:00,1.12423,1.12423,1.12397,1.12397,4800000.0
2006-05-24 17:26:00,1.12358,1.12358,1.1234,1.12345,85100002.0
2006-05-24 17:27:00,1.12364,1.1238,1.12364,1.1238,82200000.0
2006-05-24 17:28:00,1.1237,1.12373,1.12367,1.12368,62700002.0
2006-05-24 17:29:00,1.1238,1.124,1.12362,1.124,8900000.0
2006-05-24 17:30:00,1.1241,1.12411,1.12395,1.12395,68900000.0
2006-05-24 17:31:00,1.12388,1.12401,1.12384,1.12394,102900000.0
2006-05-24 17:32:00,1.12385,1.12407,1.12379,1.12407,128400000.0
2006-05-24 17:33:00,1.12411,1.12411,1.12401,1.12407,4600000.0
2006-05-24 17:34:00,1.12416,1.12427,1.12416,1.12421,67100000.0
2006-05-24 17:35:00,1.12416,1.12422,1.12413,1.12413,122800000.0
2006-05-24 17:36:00,1.12418,1.12429,1.12412,1.12414,86100000.0
2006-05-24 17:37:00,1.12405,1.12416,1.12402,1.12402,133999999.0
2006-05-24 17:38:00,1.12386,1.12386,1.12361,1.12361,67700000.0
2006-05-24 17:39:00,1.12353,1.12353,1.12336,1.12336,50700000.0
2006-05-24 17:40:00,1.12342,1.12342,1.1232,1.12335,203199997.0
2006-05-24 17:41:00,1.12338,1.12338,1.12324,1.1233,98799999.0
2006-05-24 17:42:00,1.12333,1.12343,1.12246,1.12246,78699999.0
2006-05-24 17:43:00,1.12262,1.12319,1.12262,1.12319,34900000.0
2006-05-24 17:44:00,1.12302,1.12327,1.12302,1.12327,172300004.0
2006-05-24 17:45:00,1.12314,1.12328,1.12296,1.12328,71099998.0
2006-05-24 17:46:00,1.1233,1.1233,1.12275,1.12275,50099998.0
2006-05-24 17:47:00,1.12264,1.12294,1.12264,1.12294,150900002.0
2006-05-24 17:48:00,1.12307,1.12321,1.12287,1.12287,54499999.0
2006-05-24 17:49:00,1.12289,1.12303,1.12289,1.12301,110700001.0
2006-05-24 17:50:00,1.12292,1.12296,1.12282,1.12293,120500000.0
2006-05-24 17:51:00,1.12302,1.12307,1.12296,1.12307,69700000.0
2006-05-24 17:52:00,1.12302,1.1231,1.12294,1.1231,86899998.0
2006-05-24 17:53:00,1.123,1.12325,1.123,1.12323,148100004.0
2006-05-24 17:54:00,1.12346,1.12373,1.12327,1.12332,170599999.0
2006-05-24 17:55:00,1.12328,1.12328,1.12257,1.12257,85300002.0
2006-05-24 17:56:00,1.12237,1.12245,1.12235,1.12245,43500001.0
2006-05-24 17:57:00,1.12228,1.12228,1.12199,1.12217,142200002.0
2006-05-24 17:58:00,1.12215,1.12215,1.12198,1.12207,107700000.0
2006-05-24 17:59:00,1.12224,1.12269,1.12224,1.12264,106599998.0
2006-05-24 18:00:00,1.12269,1.12274,1.12251,1.12253,232700004.0
2006-05-24 18:01:00,1.12256,1.12274,1.1225,1.12272,576700001.0
2006-05-24 18:02:00,1.12284,1.12294,1.12279,1.12283,729500008.0
2006-05-24 18:03:00,1.1229,1.12334,1.1229,1.12323,759799995.0
2006-05-24 18:04:00,1.12328,1.1233,1.1231,1.12316,815200001.0
2006-05-24 18:05:00,1.1232,1.1232,1.12301,1.12302,980199997.0
2006-05-24 18:06:00,1.12303,1.12303,1.12244,1.12254,688800000.0
2006-05-24 18:07:00,1.12252,1.12265,1.12247,1.12247,1194299998.0
2006-05-24 18:08:00,1.12245,1.1225,1.12237,1.12243,1211199995.0
2006-05-24 18:09:00,1.12241,1.12241,1.12219,1.12219,421400006.0
2006-05-24 18:10:00,1.12231,1.12274,1.12231,1.12266,697900003.0
2006-05-24 18:11:00,1.12277,1.12288,1.12255,1.12288,817699995.0
2006-05-24 18:12:00,1.12294,1.123,1.12292,1.12292,123000000.0
2006-05-24 18:13:00,1.12291,1.12294,1.12277,1.12294,297400001.0
2006-05-24 18:14:00,1.12294,1.12306,1.12274,1.12306,356100002.0
2006-05-24 18:15:00,1.12305,1.1231,1.12294,1.12294,884100004.0
2006-05-24 18:16:00,1.12299,1.12308,1.12289,1.12304,314900000.0
2006-05-24 18:17:00,1.12303,1.1231,1.1229,1.12309,1035600009.0
2006-05-24 18:18:00,1.12308,1.12312,1.12298,1.12301,665700004.0
2006-05-24 18:19:00,1.123,1.123,1.12277,1.12277,222700003.0
2006-05-24 18:20:00,1.1227,1.1227,1.12243,1.12253,473099998.0
2006-05-24 18:21:00,1.12262,1.12267,1.1226,1.1226,211200000.0
2006-05-24 18:22:00,1.12264,1.1227,1.12237,1.12237,227599996.0
2006-05-24 18:23:00,1.12231,1.12231,1.12205,1.12215,430899999.0
2006-05-24 18:24:00,1.12217,1.12217,1.12199,1.122,598099995.0
2006-05-24 18:25:00,1.12196,1.12204,1.12191,1.122,320500002.0
2006-05-24 18:26:00,1.12212,1.1226,1.12212,1.12251,917200006.0
2006-05-24 18:27:00,1.12264,1.12264,1.12216,1.12239,633500005.0
2006-05-24 18:28:00,1.12241,1.12265,1.12241,1.12265,390300003.0
2006-05-24 18:29:00,1.12271,1.12282,1.12271,1.12282,329599996.0
2006-05-24 18:30:00,1.12283,1.12283,1.12258,1.12268,902900001.0
2006-05-24 18:31:00,1.12267,1.12267,1.12252,1.12257,413600003.0
2006-05-24 18:32:00,1.12258,1.12266,1.12247,1.12255,371100003.0
2006-05-24 18:33:00,1.12255,1.12259,1.12237,1.12249,466300006.0
2006-05-24 18:34:00,1.1225,1.12261,1.12248,1.12255,317500002.0
2006-05-24 18:35:00,1.12252,1.12252,1.12236,1.1224,568499996.0
2006-05-24 18:36:00,1.12238,1.12238,1.12227,1.12228,408699999.0
2006-05-24 18:37:00,1.12229,1.12241,1.12229,1.12241,108900000.0
2006-05-24 18:38:00,1.1225,1.12257,1.12244,1.12255,241500001.0
2006-05-24 18:39:00,1.12255,1.12255,1.12248,1.12254,129200002.0
2006-05-24 18:40:00,1.12258,1.12273,1.12255,1.12266,663700004.0
2006-05-24 18:41:00,1.12272,1.12282,1.12268,1.1227,344300002.0
2006-05-24 18:42:00,1.1227,1.12282,1.12269,1.12281,405900000.0
2006-05-24 18:43:00,1.12282,1.1229,1.12277,1.12277,535099997.0
2006-05-24 18:44:00,1.12283,1.1229,1.1228,1.12285,343600000.0
2006-05-24 18:45:00,1.12287,1.12287,1.12274,1.12277,383000006.0
2006-05-24 18:46:00,1.12278,1.12285,1.12268,1.12282,295400002.0
2006-05-24 18:47:00,1.12282,1.12292,1.12282,1.12292,84300001.0
2006-05-24 18:48:00,1.12295,1.123,1.12295,1.123,72700000.0
2006-05-24 18:49:00,1.123,1.1231,1.12293,1.1231,114900000.0
2006-05-24 18:50:00,1.12308,1.12315,1.12299,1.12315,55100001.0
2006-05-24 18:51:00,1.12311,1.12329,1.12311,1.12323,118899999.0
2006-05-24 18:52:00,1.12325,1.12325,1.1232,1.12325,177900003.0
2006-05-24 18:53:00,1.12327,1.1234,1.12327,1.12333,602600001.0
2006-05-24 18:54:00,1.12337,1.12342,1.1233,1.12335,166400002.0
2006-05-24 18:55:00,1.12335,1.1234,1.12332,1.12337,444899999.0
2006-05-24 18:56:00,1.12336,1.12336,1.1232,1.1232,194500001.0
2006-05-24 18:57:00,1.12318,1.12323,1.12311,1.12311,366700000.0
2006-05-24 18:58:00,1.12314,1.12316,1.12308,1.12308,146200000.0
2006-05-24 18:59:00,1.12309,1.12319,1.12304,1.12307,597900001.0
2006-05-24 19:00:00,1.1231,1.12313,1.12305,1.12308,254100000.0
2006-05-24 19:01:00,1.12297,1.1231,1.12295,1.12306,237699997.0
2006-05-24 19:02:00,1.12307,1.12318,1.12306,1.12315,199599998.0
2006-05-24 19:03:00,1.12317,1.12327,1.12316,1.12321,584200005.0
2006-05-24 19:04:00,1.1232,1.12325,1.12312,1.12315,168099998.0
2006-05-24 19:05:00,1.12313,1.12315,1.12301,1.12309,325700003.0
2006-05-24 19:06:00,1.12308,1.12308,1.12287,1.12287,514699996.0
2006-05-24 19:07:00,1.1228,1.12285,1.1228,1.12285,118999998.0
2006-05-24 19:08:00,1.12282,1.12283,1.12272,1.12277,615299995.0
2006-05-24 19:09:00,1.12272,1.12272,1.12238,1.12238,620000001.0
2006-05-24 19:10:00,1.12242,1.12244,1.12227,1.12227,138400000.0
2006-05-24 19:11:00,1.12226,1.12236,1.12223,1.12235,319900001.0
2006-05-24 19:12:00,1.12237,1.12243,1.12233,1.12235,193300000.0
2006-05-24 19:13:00,1.12235,1.1224,1.12233,1.12235,85300001.0
2006-05-24 19:14:00,1.12234,1.12254,1.12234,1.12243,343400002.0
2006-05-24 19:15:00,1.12238,1.12247,1.12236,1.12247,392800002.0
2006-05-24 19:16:00,1.12254,1.12266,1.12254,1.12266,270400002.0
2006-05-24 19:17:00,1.12274,1.12283,1.12271,1.12273,208600000.0
2006-05-24 19:18:00,1.12281,1.12326,1.12281,1.12326,528000001.0
2006-05-24 19:19:00,1.12321,1.12321,1.12262,1.12272,109099999.0
2006-05-24 19:20:00,1.12272,1.12285,1.12271,1.12271,173900001.0
2006-05-24 19:21:00,1.12275,1.12277,1.12273,1.12276,167399998.0
2006-05-24 19:22:00,1.12277,1.12277,1.12242,1.1225,297199998.0
2006-05-24 19:23:00,1.12244,1.12255,1.12243,1.12255,82799999.0
2006-05-24 19:24:00,1.1226,1.1227,1.1226,1.12265,103300000.0
2006-05-24 19:25:00,1.12264,1.12278,1.12264,1.12278,169900001.0
2006-05-24 19:26:00,1.1229,1.12294,1.12285,1.12291,12400000.0
2006-05-24 19:27:00,1.12294,1.12294,1.12267,1.1228,433900000.0
2006-05-24 19:28:00,1.12285,1.12289,1.1228,1.1228,206600001.0
2006-05-24 19:29:00,1.12278,1.12278,1.12269,1.12272,35899999.0
2006-05-24 19:30:00,1.12273,1.12273,1.1225,1.12259,142100001.0
2006-05-24 19:31:00,1.1226,1.1226,1.1226,1.1226,28200000.0
2006-05-24 19:32:00,1.12254,1.12255,1.1225,1.12255,52300000.0
2006-05-24 19:33:00,1.12251,1.12254,1.12242,1.12245,383399997.0
2006-05-24 19:34:00,1.12246,1.12257,1.12246,1.12257,11300000.0
2006-05-24 19:35:00,1.1226,1.1226,1.1226,1.1226,27799999.0
2006-05-24 19:36:00,1.12261,1.12266,1.12251,1.12255,141399998.0
2006-05-24 19:37:00,1.12255,1.12255,1.12216,1.12216,455800002.0
2006-05-24 19:38:00,1.12205,1.12217,1.12179,1.12205,152700000.0
2006-05-24 19:39:00,1.12213,1.12249,1.12213,1.12237,559200007.0
2006-05-24 19:40:00,1.12241,1.12241,1.12208,1.12213,198700004.0
2006-05-24 19:41:00,1.12204,1.12204,1.12179,1.12187,176599999.0
2006-05-24 19:42:00,1.12181,1.12181,1.12154,1.12154,221000004.0
2006-05-24 19:43:00,1.12168,1.12205,1.12168,1.12205,196100000.0
2006-05-24 19:44:00,1.12213,1.12249,1.12209,1.12247,187899996.0
2006-05-24 19:45:00,1.12247,1.12259,1.12241,1.12258,131100001.0
2006-05-24 19:46:00,1.1227,1.1227,1.12253,1.12258,92600001.0
2006-05-24 19:47:00,1.12258,1.12266,1.12257,1.12259,62000000.0
2006-05-24 19:48:00,1.12257,1.12272,1.12257,1.12267,129500000.0
2006-05-24 19:49:00,1.12265,1.12316,1.12265,1.12301,202899998.0
2006-05-24 19:50:00,1.12304,1.12307,1.123,1.12301,64999999.0
2006-05-24 19:51:00,1.12295,1.12297,1.1229,1.1229,54900000.0
2006-05-24 19:52:00,1.12291,1.12291,1.12278,1.12278,53600001.0
2006-05-24 19:53:00,1.12278,1.12278,1.12261,1.1227,265900002.0
2006-05-24 19:54:00,1.12274,1.12281,1.12274,1.12281,43700001.0
2006-05-24 19:55:00,1.12292,1.12307,1.1229,1.12298,109600003.0
2006-05-24 19:56:00,1.12318,1.12318,1.12305,1.12305,227800000.0
2006-05-24 19:57:00,1.12305,1.12311,1.12304,1.12307,171300002.0
2006-05-24 19:58:00,1.12304,1.12304,1.12298,1.123,92600000.0
2006-05-24 19:59:00,1.12302,1.12307,1.123,1.123,121700003.0
2006-05-24 20:00:00,1.123,1.12302,1.12294,1.12302,68200000.0
2006-05-24 20:01:00,1.12298,1.12303,1.12298,1.12298,90100000.0
2006-05-24 20:02:00,1.12298,1.12303,1.12292,1.12298,108700000.0
2006-05-24 20:03:00,1.123,1.12301,1.12279,1.12279,559800000.0
2006-05-24 20:04:00,1.12282,1.12282,1.1226,1.1226,123400000.0
2006-05-24 20:05:00,1.12255,1.12266,1.12248,1.12248,103600002.0
2006-05-24 20:06:00,1.1225,1.12257,1.12245,1.12257,67299998.0
2006-05-24 20:07:00,1.1226,1.12265,1.12255,1.1226,193399999.0
2006-05-24 20:08:00,1.12258,1.12264,1.12254,1.12263,306700002.0
2006-05-24 20:09:00,1.1226,1.12268,1.1226,1.12263,233800001.0
2006-05-24 20:10:00,1.12261,1.12268,1.12256,1.12265,156600002.0
2006-05-24 20:11:00,1.12265,1.12265,1.12265,1.12265,193600000.0
2006-05-24 20:12:00,1.12265,1.12269,1.12259,1.1226,551500002.0
2006-05-24 20:13:00,1.12261,1.12261,1.12254,1.12255,125499999.0
2006-05-24 20:14:00,1.1225,1.1226,1.1225,1.12255,149999997.0
2006-05-24 20:15:00,1.12257,1.12257,1.12241,1.12242,492099999.0
2006-05-24 20:16:00,1.12238,1.12238,1.12218,1.1222,552600000.0
2006-05-24 20:17:00,1.12215,1.12218,1.12202,1.12204,423200001.0
2006-05-24 20:18:00,1.12204,1.12212,1.12203,1.1221,133700000.0
2006-05-24 20:19:00,1.12204,1.12204,1.12168,1.12188,72900002.0
2006-05-24 20:20:00,1.12191,1.12191,1.1217,1.12179,291200004.0
2006-05-24 20:21:00,1.12182,1.12195,1.12182,1.12195,399600000.0
2006-05-24 20:22:00,1.12201,1.12202,1.12173,1.12187,435600007.0
2006-05-24 20:23:00,1.12175,1.12177,1.12151,1.12151,560099997.0
2006-05-24 20:24:00,1.12156,1.12176,1.12156,1.12167,304900002.0
2006-05-24 20:25:00,1.12176,1.12184,1.12176,1.12183,134800002.0
2006-05-24 20:26:00,1.12189,1.12213,1.12189,1.12211,168400000.0
2006-05-24 20:27:00,1.12213,1.12229,1.1221,1.1221,193800005.0
2006-05-24 20:28:00,1.1221,1.12226,1.12209,1.12212,751900007.0
2006-05-24 20:29:00,1.122,1.122,1.1216,1.1216,519100000.0
2006-05-24 20:30:00,1.12159,1.12188,1.12159,1.12188,156599999.0
2006-05-24 20:31:00,1.12191,1.12191,1.12174,1.12175,437400001.0
2006-05-24 20:32:00,1.12178,1.12208,1.12178,1.12207,306600001.0
2006-05-24 20:33:00,1.12198,1.12203,1.12182,1.122,210599999.0
2006-05-24 20:34:00,1.12204,1.1221,1.12202,1.12208,120099999.0
2006-05-24 20:35:00,1.12209,1.1221,1.12185,1.12188,110499999.0
2006-05-24 20:36:00,1.12187,1.12197,1.12185,1.12192,359300003.0
2006-05-24 20:37:00,1.12192,1.12199,1.12192,1.12195,214000000.0
2006-05-24 20:38:00,1.12193,1.12198,1.12175,1.12185,296399998.0
2006-05-24 20:39:00,1.12183,1.12183,1.12166,1.12169,524499997.0
2006-05-24 20:40:00,1.12158,1.12158,1.1211,1.1211,458400001.0
2006-05-24 20:41:00,1.12097,1.12099,1.1205,1.12063,401800000.0
2006-05-24 20:42:00,1.12062,1.12083,1.12059,1.12083,619300005.0
2006-05-24 20:43:00,1.12088,1.12101,1.12088,1.12097,189399999.0
2006-05-24 20:44:00,1.1211,1.12118,1.12091,1.121,112400001.0
2006-05-24 20:45:00,1.121,1.121,1.12087,1.12088,180800002.0
2006-05-24 20:46:00,1.1209,1.121,1.1209,1.121,237700000.0
2006-05-24 20:47:00,1.12098,1.12101,1.12093,1.121,223400001.0
2006-05-24 20:48:00,1.12102,1.12107,1.12094,1.12107,67900000.0
2006-05-24 20:49:00,1.12107,1.12107,1.12088,1.121,386000004.0
2006-05-24 20:50:00,1.12095,1.12099,1.12085,1.12085,208999996.0
2006-05-24 20:51:00,1.12074,1.12074,1.1198,1.11983,142400000.0
2006-05-24 20:52:00,1.11952,1.11972,1.11916,1.1192,153000006.0
2006-05-24 20:53:00,1.11904,1.11905,1.1186,1.11892,298300003.0
2006-05-24 20:54:00,1.11902,1.11924,1.11902,1.11923,509099999.0
2006-05-24 20:55:00,1.11933,1.11937,1.11923,1.11923,211600002.0
2006-05-24 20:56:00,1.11918,1.11924,1.11899,1.11919,553500001.0
2006-05-24 20:57:00,1.1192,1.1193,1.11917,1.1193,345700001.0
2006-05-24 20:58:00,1.11929,1.11929,1.11896,1.11912,303400001.0
2006-05-24 20:59:00,1.11907,1.11938,1.11907,1.11938,253100004.0
2006-05-24 21:00:00,1.11955,1.11979,1.1193,1.11976,949900002.0
2006-05-24 21:01:00,1.11987,1.12005,1.11985,1.12,582100004.0
2006-05-24 21:02:00,1.11997,1.11997,1.11968,1.11975,117600002.0
2006-05-24 21:03:00,1.11987,1.12005,1.11973,1.11973,467599998.0
2006-05-24 21:04:00,1.11968,1.11975,1.11962,1.11975,780500010.0
2006-05-24 21:05:00,1.11978,1.11985,1.11968,1.1198,788499998.0
2006-05-24 21:06:00,1.11987,1.11987,1.11977,1.11978,195999999.0
2006-05-24 21:07:00,1.11982,1.11995,1.11981,1.11983,644400004.0
2006-05-24 21:08:00,1.11983,1.12007,1.11983,1.12007,234600002.0
2006-05-24 21:09:00,1.12004,1.12009,1.12001,1.12007,26200000.0
2006-05-24 21:10:00,1.1201,1.1201,1.12,1.12005,341100001.0
2006-05-24 21:11:00,1.12006,1.12011,1.12,1.12,316999998.0
2006-05-24 21:12:00,1.12006,1.1201,1.11998,1.12003,350999996.0
2006-05-24 21:13:00,1.12007,1.12013,1.12002,1.12002,593700007.0
2006-05-24 21:14:00,1.1201,1.1201,1.12,1.12007,211799997.0
2006-05-24 21:15:00,1.1201,1.12024,1.1201,1.12024,52800000.0
2006-05-24 21:16:00,1.12021,1.12025,1.12013,1.12013,177000001.0
2006-05-24 21:17:00,1.12019,1.12064,1.12019,1.12064,39199999.0
2006-05-24 21:18:00,1.12077,1.12081,1.12069,1.12079,107799999.0
2006-05-24 21:19:00,1.12072,1.12072,1.12041,1.12041,114700000.0
2006-05-24 21:20:00,1.12031,1.12031,1.1201,1.1202,55100001.0
2006-05-24 21:21:00,1.12015,1.12015,1.12015,1.12015,7200000.0
2006-05-24 21:22:00,1.12013,1.12013,1.12009,1.1201,100699999.0
2006-05-24 21:23:00,1.12012,1.12023,1.12012,1.12023,22299999.0
2006-05-24 21:24:00,1.12022,1.12044,1.12022,1.12044,83900002.0
2006-05-24 21:25:00,1.1204,1.12043,1.1204,1.1204,91000000.0
2006-05-24 21:26:00,1.12042,1.1205,1.12042,1.12049,133499998.0
2006-05-24 21:27:00,1.12046,1.12046,1.12025,1.12025,136999998.0
2006-05-24 21:28:00,1.1202,1.12027,1.12015,1.1202,258300004.0
2006-05-24 21:29:00,1.12023,1.12031,1.12022,1.12025,234000001.0
2006-05-24 21:30:00,1.1203,1.1203,1.12025,1.1203,93499999.0
2006-05-24 21:31:00,1.12032,1.12039,1.12032,1.12039,57300002.0
2006-05-24 21:32:00,1.12043,1.12059,1.12043,1.12052,229099997.0
2006-05-24 21:33:00,1.12058,1.12068,1.12055,1.12063,186599997.0
2006-05-24 21:34:00,1.12068,1.12068,1.12052,1.12052,73200000.0
2006-05-24 21:35:00,1.12052,1.1206,1.12052,1.12059,83300000.0
2006-05-24 21:36:00,1.12057,1.1206,1.12055,1.12055,84799997.0
2006-05-24 21:37:00,1.12062,1.12062,1.12034,1.12034,66900001.0
2006-05-24 21:38:00,1.12023,1.12023,1.12004,1.12017,66200000.0
2006-05-24 21:39:00,1.12022,1.12028,1.12012,1.12028,483000002.0
2006-05-24 21:40:00,1.1203,1.1203,1.12023,1.12025,177399999.0
2006-05-24 21:41:00,1.12031,1.12031,1.12022,1.12022,76200001.0
2006-05-24 21:42:00,1.12014,1.12022,1.12011,1.12014,98400001.0
2006-05-24 21:43:00,1.12006,1.12006,1.11983,1.11998,111900000.0
2006-05-24 21:44:00,1.12005,1.1201,1.12005,1.1201,89700002.0
2006-05-24 21:45:00,1.12013,1.12025,1.12013,1.1202,143500001.0
2006-05-24 21:46:00,1.12015,1.12015,1.12,1.12,188400003.0
2006-05-24 21:47:00,1.11989,1.11989,1.11927,1.11927,123300000.0
2006-05-24 21:48:00,1.11911,1.11938,1.11911,1.11938,113200003.0
2006-05-24 21:49:00,1.11937,1.11943,1.11933,1.11933,85100000.0
2006-05-24 21:50:00,1.11915,1.11915,1.11901,1.11908,61700001.0
2006-05-24 21:51:00,1.11913,1.11929,1.11913,1.11929,97300000.0
2006-05-24 21:52:00,1.11934,1.11943,1.11934,1.11939,115700000.0
2006-05-24 21:53:00,1.11939,1.11943,1.11926,1.1193,233699999.0
2006-05-24 21:54:00,1.11923,1.11923,1.119,1.11904,187900000.0
2006-05-24 21:55:00,1.11911,1.11918,1.1191,1.11918,102800001.0
2006-05-24 21:56:00,1.11915,1.11915,1.11908,1.11908,46200000.0
2006-05-24 21:57:00,1.11895,1.11908,1.11895,1.11908,43000000.0
2006-05-24 21:58:00,1.11897,1.11922,1.11897,1.11919,117900002.0
2006-05-24 21:59:00,1.11909,1.11927,1.11909,1.11927,95400000.0
2006-05-24 22:00:00,1.1193,1.11935,1.1192,1.11923,288799997.0
2006-05-24 22:01:00,1.11926,1.11926,1.11917,1.11917,113300000.0
2006-05-24 22:02:00,1.11912,1.11922,1.11905,1.11905,430700009.0
2006-05-24 22:03:00,1.11906,1.11926,1.11906,1.11926,169699998.0
2006-05-24 22:04:00,1.11939,1.11957,1.11939,1.11957,62400001.0
2006-05-24 22:05:00,1.11967,1.11991,1.11967,1.1199,60300001.0
2006-05-24 22:06:00,1.11994,1.11999,1.11987,1.1199,191999999.0
2006-05-24 22:07:00,1.11995,1.11995,1.11985,1.11995,94499998.0
2006-05-24 22:08:00,1.11993,1.12006,1.11987,1.11989,119400000.0
2006-05-24 22:09:00,1.11978,1.11993,1.11973,1.11985,123699999.0
2006-05-24 22:10:00,1.11985,1.11985,1.1198,1.1198,77500000.0
2006-05-24 22:11:00,1.11984,1.12005,1.11984,1.12005,72200000.0
2006-05-24 22:12:00,1.12002,1.12002,1.11978,1.11989,169500000.0
2006-05-24 22:13:00,1.11993,1.12019,1.11993,1.12006,144599999.0
2006-05-24 22:14:00,1.12014,1.12014,1.12,1.12003,134099998.0
2006-05-24 22:15:00,1.12009,1.12022,1.12008,1.12016,192200000.0
2006-05-24 22:16:00,1.12013,1.12015,1.11999,1.12015,107300001.0
2006-05-24 22:17:00,1.12018,1.12035,1.12018,1.12035,70400002.0
2006-05-24 22:18:00,1.12036,1.12043,1.12036,1.1204,69800000.0
2006-05-24 22:19:00,1.12038,1.12051,1.12038,1.12048,65400000.0
2006-05-24 22:20:00,1.12042,1.1207,1.12042,1.1207,56799999.0
2006-05-24 22:21:00,1.12075,1.12075,1.12065,1.12065,159099999.0
2006-05-24 22:22:00,1.12065,1.12075,1.12065,1.12065,131899999.0
2006-05-24 22:23:00,1.12073,1.12077,1.12071,1.12071,156599998.0
2006-05-24 22:24:00,1.12069,1.12071,1.12065,1.12068,118699999.0
2006-05-24 22:25:00,1.12065,1.12065,1.12055,1.12055,81300000.0
2006-05-24 22:26:00,1.1206,1.12065,1.1206,1.12065,54099998.0
2006-05-24 22:27:00,1.12064,1.12107,1.12064,1.12106,428299999.0
2006-05-24 22:28:00,1.12111,1.12117,1.12099,1.12099,182700003.0
2006-05-24 22:29:00,1.12098,1.12111,1.12088,1.12088,230000003.0
2006-05-24 22:30:00,1.12083,1.12086,1.12081,1.12086,79100000.0
2006-05-24 22:31:00,1.12092,1.12093,1.12077,1.12077,63800000.0
2006-05-24 22:32:00,1.12077,1.12089,1.12076,1.12082,67900001.0
2006-05-24 22:33:00,1.12087,1.12109,1.12087,1.12109,124399999.0
2006-05-24 22:34:00,1.12105,1.12115,1.12105,1.1211,427799997.0
2006-05-24 22:35:00,1.12116,1.12122,1.12106,1.12119,137900000.0
2006-05-24 22:36:00,1.12122,1.12124,1.12105,1.12111,117799997.0
2006-05-24 22:37:00,1.12119,1.12129,1.12119,1.1212,170400004.0
2006-05-24 22:38:00,1.12126,1.12137,1.1212,1.12121,51800000.0
2006-05-24 22:39:00,1.12124,1.12124,1.12113,1.12113,84599999.0
2006-05-24 22:40:00,1.12116,1.12116,1.12073,1.12073,41700000.0
2006-05-24 22:41:00,1.12063,1.12063,1.12052,1.12052,96900001.0
2006-05-24 22:42:00,1.12055,1.12055,1.12055,1.12055,28800001.0
2006-05-24 22:43:00,1.12049,1.12049,1.12018,1.12032,361400000.0
2006-05-24 22:44:00,1.12034,1.12059,1.12034,1.12052,123700000.0
2006-05-24 22:45:00,1.12058,1.12058,1.1203,1.12038,24500000.0
2006-05-24 22:46:00,1.12046,1.12058,1.1204,1.12058,64199999.0
2006-05-24 22:47:00,1.12051,1.12051,1.12044,1.12044,28700000.0
2006-05-24 22:48:00,1.12047,1.12047,1.12032,1.12035,116099998.0
2006-05-24 22:49:00,1.1204,1.1204,1.12035,1.12035,29100000.0
2006-05-24 22:50:00,1.1204,1.12045,1.12035,1.12035,54999999.0
2006-05-24 22:51:00,1.12043,1.12052,1.12043,1.12046,109300000.0
2006-05-24 22:52:00,1.12037,1.12046,1.12036,1.12037,76800001.0
2006-05-24 22:53:00,1.12046,1.12056,1.12034,1.12037,147200001.0
2006-05-24 22:54:00,1.12038,1.12048,1.12038,1.12045,151599999.0
2006-05-24 22:55:00,1.12047,1.12051,1.12033,1.12037,310999999.0
2006-05-24 22:56:00,1.12038,1.12038,1.12013,1.1202,119700000.0
2006-05-24 22:57:00,1.1202,1.12031,1.1202,1.12021,199300000.0
2006-05-24 22:58:00,1.12024,1.12024,1.12002,1.12002,114899999.0
2006-05-24 22:59:00,1.11974,1.11974,1.11931,1.11937,65799998.0
2006-05-24 23:00:00,1.1193,1.11935,1.1193,1.11935,53900000.0
2006-05-24 23:01:00,1.11981,1.11993,1.11964,1.1199,171700004.0
2006-05-24 23:02:00,1.11974,1.12001,1.11974,1.11982,148400000.0
2006-05-24 23:03:00,1.1199,1.12001,1.11962,1.11974,149400002.0
2006-05-24 23:04:00,1.12002,1.12016,1.1197,1.1197,122500002.0
2006-05-24 23:05:00,1.12,1.1201,1.11979,1.11999,55200000.0
2006-05-24 23:06:00,1.11994,1.12017,1.1197,1.11991,165699999.0
2006-05-24 23:07:00,1.12005,1.12045,1.11994,1.12031,123799997.0
2006-05-24 23:08:00,1.12035,1.12041,1.12005,1.12017,52100001.0
2006-05-24 23:09:00,1.12008,1.12015,1.11985,1.11999,110400001.0
2006-05-24 23:10:00,1.12001,1.1204,1.11996,1.1204,110900000.0
2006-05-24 23:11:00,1.12015,1.12038,1.12009,1.12025,103600002.0
2006-05-24 23:12:00,1.12017,1.12023,1.11984,1.12,104000000.0
2006-05-24 23:13:00,1.12017,1.12022,1.11987,1.12014,146000001.0
2006-05-24 23:14:00,1.12001,1.12001,1.11962,1.11975,127499998.0
2006-05-24 23:15:00,1.11985,1.11989,1.11962,1.11975,149400001.0
2006-05-24 23:16:00,1.1199,1.12001,1.11973,1.11993,72900000.0
2006-05-24 23:17:00,1.11981,1.11996,1.11974,1.11981,47600000.0
2006-05-24 23:18:00,1.1195,1.1197,1.11934,1.11958,176800000.0
2006-05-24 23:19:00,1.1195,1.11965,1.11928,1.11928,168099998.0
2006-05-24 23:20:00,1.11928,1.11973,1.11928,1.11961,74800003.0
2006-05-24 23:21:00,1.11964,1.11968,1.11939,1.11957,73600001.0
2006-05-24 23:22:00,1.11965,1.11976,1.1195,1.1196,44800000.0
2006-05-24 23:23:00,1.11948,1.11972,1.11938,1.1196,82200001.0
2006-05-24 23:24:00,1.11954,1.11987,1.11952,1.1198,136400001.0
2006-05-24 23:25:00,1.11956,1.1198,1.11947,1.11962,199900001.0
2006-05-24 23:26:00,1.11948,1.11977,1.11938,1.11961,138399997.0
2006-05-24 23:27:00,1.11957,1.11985,1.11957,1.11974,169200002.0
2006-05-24 23:28:00,1.11947,1.11985,1.11933,1.11979,153600002.0
2006-05-24 23:29:00,1.11985,1.11987,1.11962,1.11978,55100001.0
2006-05-24 23:30:00,1.1196,1.11965,1.1196,1.1196,20300000.0
2006-05-24 23:31:00,1.11947,1.11947,1.11901,1.11901,138200002.0
2006-05-24 23:32:00,1.1191,1.1191,1.119,1.11902,121600002.0
2006-05-24 23:33:00,1.11897,1.11905,1.11897,1.11905,92300000.0
2006-05-24 23:34:00,1.119,1.11913,1.11898,1.11913,31100000.0
2006-05-24 23:35:00,1.11891,1.11911,1.11888,1.11904,99899999.0
2006-05-24 23:36:00,1.11913,1.11936,1.11913,1.11926,70500002.0
2006-05-24 23:37:00,1.11919,1.11926,1.11919,1.11926,11200000.0
2006-05-24 23:38:00,1.11919,1.11933,1.11919,1.11925,119599999.0
2006-05-24 23:39:00,1.11928,1.11931,1.11922,1.11922,92600002.0
2006-05-24 23:40:00,1.11919,1.11926,1.11912,1.11912,52700001.0
2006-05-24 23:41:00,1.11923,1.11937,1.11923,1.11925,67899998.0
2006-05-24 23:42:00,1.1193,1.11934,1.1192,1.11922,117400001.0
2006-05-24 23:43:00,1.11922,1.11929,1.11922,1.11922,59699999.0
2006-05-24 23:44:00,1.11922,1.11928,1.1192,1.1192,94000002.0
2006-05-24 23:45:00,1.11931,1.11931,1.11921,1.1193,126099999.0
2006-05-24 23:46:00,1.11923,1.11926,1.11919,1.11919,37899999.0
2006-05-24 23:47:00,1.11917,1.11926,1.11917,1.11918,89800000.0
2006-05-24 23:48:00,1.11925,1.11935,1.11925,1.11927,65500002.0
2006-05-24 23:49:00,1.11924,1.11934,1.11924,1.11933,98000000.0
2006-05-24 23:50:00,1.11936,1.11939,1.11936,1.11939,24900000.0
2006-05-24 23:51:00,1.1193,1.11935,1.11916,1.11916,93700000.0
2006-05-24 23:52:00,1.11912,1.1192,1.11912,1.11915,48900001.0
2006-05-24 23:53:00,1.11918,1.11925,1.11915,1.1192,122899999.0
2006-05-24 23:54:00,1.11924,1.11935,1.11924,1.11935,24200000.0
2006-05-24 23:55:00,1.11935,1.11948,1.11935,1.11948,91500001.0
2006-05-24 23:56:00,1.11928,1.11928,1.11907,1.11907,48200000.0
2006-05-24 23:57:00,1.11905,1.11905,1.11905,1.11905,11200000.0
2006-05-24 23:58:00,1.11905,1.11915,1.11902,1.11913,34300000.0
2006-05-24 23:59:00,1.11905,1.11908,1.11905,1.11908,36199999.0
2006-05-25 00:00:00,1.11912,1.11912,1.11902,1.11902,63700000.0
2006-05-25 00:01:00,1.11904,1.11935,1.11904,1.11935,44300001.0
2006-05-25 00:02:00,1.11942,1.11945,1.11935,1.11945,119900002.0
2006-05-25 00:03:00,1.11931,1.11942,1.11925,1.11942,109499998.0
2006-05-25 00:04:00,1.11951,1.11958,1.11948,1.11958,142999998.0
2006-05-25 00:05:00,1.11955,1.11959,1.1195,1.11958,80700002.0
2006-05-25 00:06:00,1.1195,1.11952,1.11947,1.11947,46400000.0
2006-05-25 00:07:00,1.1195,1.1195,1.11945,1.11945,16000000.0
2006-05-25 00:08:00,1.11952,1.11952,1.11945,1.11952,59000000.0
2006-05-25 00:09:00,1.11955,1.1199,1.11953,1.1199,146499998.0
2006-05-25 00:10:00,1.1199,1.11995,1.1199,1.1199,57999998.0
2006-05-25 00:11:00,1.1199,1.1199,1.11985,1.1199,113900002.0
2006-05-25 00:12:00,1.11985,1.11995,1.11985,1.1199,90300002.0
2006-05-25 00:13:00,1.11991,1.12002,1.1199,1.12002,78400003.0
2006-05-25 00:14:00,1.11998,1.12005,1.11995,1.12,107900000.0
2006-05-25 00:15:00,1.12,1.12007,1.11995,1.11998,94800000.0
2006-05-25 00:16:00,1.11997,1.11997,1.11993,1.11995,66600000.0
2006-05-25 00:17:00,1.12002,1.12002,1.12002,1.12002,31900000.0
2006-05-25 00:18:00,1.1201,1.1205,1.12009,1.12047,204800003.0
2006-05-25 00:19:00,1.12052,1.12052,1.11992,1.12,59200000.0
2006-05-25 00:20:00,1.12,1.12005,1.11993,1.12,67900001.0
2006-05-25 00:21:00,1.11983,1.11983,1.11925,1.11961,78100000.0
2006-05-25 00:22:00,1.11998,1.11998,1.1199,1.11996,8400000.0
2006-05-25 00:23:00,1.11993,1.11993,1.11952,1.11953,100400001.0
2006-05-25 00:24:00,1.11953,1.11957,1.11943,1.11957,115300001.0
2006-05-25 00:25:00,1.11956,1.11957,1.11946,1.11946,142000000.0
2006-05-25 00:26:00,1.11942,1.11945,1.11942,1.11942,5400000.0
2006-05-25 00:27:00,1.1195,1.1195,1.11945,1.1195,96799999.0
2006-05-25 00:28:00,1.1195,1.1195,1.11945,1.1195,45500000.0
2006-05-25 00:29:00,1.11947,1.11955,1.11945,1.11945,125300000.0
2006-05-25 00:30:00,1.11942,1.11945,1.11935,1.11937,65699999.0
2006-05-25 00:31:00,1.11954,1.11966,1.11953,1.11956,62700000.0
2006-05-25 00:32:00,1.11957,1.11957,1.11953,1.11953,10400000.0
2006-05-25 00:33:00,1.11949,1.11956,1.11949,1.1195,134799999.0
2006-05-25 00:34:00,1.11956,1.11965,1.11946,1.11965,73700000.0
2006-05-25 00:35:00,1.11956,1.11956,1.11956,1.11956,10700000.0
2006-05-25 00:36:00,1.11952,1.11965,1.11952,1.11952,148899996.0
2006-05-25 00:37:00,1.11954,1.11959,1.11954,1.11959,9200000.0
2006-05-25 00:38:00,1.11949,1.11959,1.11949,1.11959,55299999.0
2006-05-25 00:39:00,1.11963,1.11968,1.11955,1.11955,74899998.0
2006-05-25 00:40:00,1.11955,1.11965,1.11955,1.11965,37100000.0
2006-05-25 00:41:00,1.11968,1.11986,1.11962,1.1198,63900000.0
2006-05-25 00:42:00,1.11981,1.11981,1.11974,1.11974,17500000.0
2006-05-25 00:43:00,1.11964,1.11982,1.11964,1.11982,77900000.0
2006-05-25 00:44:00,1.1198,1.11983,1.11975,1.1198,103199999.0
2006-05-25 00:45:00,1.1198,1.11985,1.11972,1.1198,77399999.0
2006-05-25 00:46:00,1.11985,1.11985,1.11985,1.11985,5600000.0
2006-05-25 00:47:00,1.11983,1.11997,1.1198,1.11995,141199997.0
2006-05-25 00:48:00,1.12012,1.12033,1.12005,1.12005,60700002.0
2006-05-25 00:49:00,1.11993,1.11995,1.11985,1.11985,44699998.0
2006-05-25 00:50:00,1.1199,1.1199,1.11956,1.11961,96700001.0
2006-05-25 00:51:00,1.11965,1.11977,1.11965,1.11977,55000000.0
2006-05-25 00:52:00,1.1198,1.1198,1.11975,1.1198,75199999.0
2006-05-25 00:53:00,1.11975,1.1198,1.11975,1.1198,69599999.0
2006-05-25 00:54:00,1.11985,1.11985,1.11975,1.11982,88800000.0
2006-05-25 00:55:00,1.11973,1.11973,1.11954,1.11955,51300001.0
2006-05-25 00:56:00,1.11958,1.11968,1.11957,1.11966,75800000.0
2006-05-25 00:57:00,1.1197,1.11975,1.11963,1.11972,110500002.0
2006-05-25 00:58:00,1.11965,1.1197,1.11965,1.1197,25599999.0
2006-05-25 00:59:00,1.1197,1.11975,1.1197,1.1197,48500000.0
2006-05-25 01:00:00,1.1197,1.11978,1.1197,1.11978,81600001.0
2006-05-25 01:01:00,1.11975,1.11975,1.11965,1.1197,115600000.0
2006-05-25 01:02:00,1.11966,1.11966,1.11954,1.11959,73499999.0
2006-05-25 01:03:00,1.11965,1.11965,1.11952,1.11965,39900000.0
2006-05-25 01:04:00,1.1196,1.11965,1.11955,1.1196,138400000.0
2006-05-25 01:05:00,1.11965,1.11965,1.11945,1.1196,168399998.0
2006-05-25 01:06:00,1.11955,1.11955,1.11955,1.11955,37799999.0
2006-05-25 01:07:00,1.1196,1.1196,1.1196,1.1196,1800000.0
2006-05-25 01:08:00,1.1196,1.11965,1.11955,1.11965,71900000.0
2006-05-25 01:09:00,1.11963,1.11975,1.11963,1.11975,37599999.0
2006-05-25 01:10:00,1.11982,1.11982,1.11982,1.11982,1600000.0
2006-05-25 01:11:00,1.1198,1.1198,1.1198,1.1198,800000.0
2006-05-25 01:12:00,1.1198,1.1198,1.1198,1.1198,5600000.0
2006-05-25 01:13:00,1.11982,1.11987,1.11982,1.11985,41500000.0
2006-05-25 01:14:00,1.11985,1.11985,1.11985,1.11985,23900000.0
2006-05-25 01:15:00,1.11992,1.11993,1.11991,1.11993,57600000.0
2006-05-25 01:16:00,1.11994,1.11994,1.11978,1.11978,90500002.0
2006-05-25 01:17:00,1.11985,1.11991,1.11985,1.11991,108000002.0
2006-05-25 01:18:00,1.11992,1.12,1.11988,1.11996,42100000.0
2006-05-25 01:19:00,1.11997,1.12003,1.11997,1.12003,7500000.0
2006-05-25 01:20:00,1.12,1.12015,1.12,1.12015,35100000.0
2006-05-25 01:21:00,1.12016,1.12028,1.12016,1.12016,154900003.0
2006-05-25 01:22:00,1.12017,1.12026,1.12017,1.12023,64700002.0
2006-05-25 01:23:00,1.12022,1.12033,1.12022,1.12022,54899999.0
2006-05-25 01:24:00,1.12024,1.12024,1.12018,1.12018,15000000.0
2006-05-25 01:25:00,1.12029,1.12029,1.1202,1.12025,36600000.0
2006-05-25 01:26:00,1.12038,1.12072,1.12038,1.12064,81300000.0
2006-05-25 01:27:00,1.12057,1.12057,1.12037,1.12037,84300001.0
2006-05-25 01:28:00,1.12039,1.12055,1.12035,1.12035,82200001.0
2006-05-25 01:29:00,1.1205,1.12063,1.12046,1.12058,125500000.0
2006-05-25 01:30:00,1.12057,1.12061,1.12057,1.12061,43000000.0
2006-05-25 01:31:00,1.12077,1.12088,1.12068,1.12081,91200001.0
2006-05-25 01:32:00,1.12078,1.12087,1.12078,1.12087,20100000.0
2006-05-25 01:33:00,1.12086,1.12086,1.1208,1.1208,12000000.0
2006-05-25 01:34:00,1.1208,1.1208,1.12075,1.12075,24100000.0
2006-05-25 01:35:00,1.121,1.12105,1.121,1.12105,39800000.0
2006-05-25 01:36:00,1.12092,1.12098,1.12082,1.12084,35300001.0
2006-05-25 01:37:00,1.12073,1.1208,1.12073,1.1208,24500000.0
2006-05-25 01:38:00,1.12075,1.12085,1.12075,1.1208,103800000.0
2006-05-25 01:39:00,1.12078,1.12085,1.12078,1.12085,62300000.0
2006-05-25 01:40:00,1.12078,1.12083,1.12063,1.12083,192800005.0
2006-05-25 01:41:00,1.12082,1.12082,1.12067,1.12077,102800000.0
2006-05-25 01:42:00,1.12084,1.12086,1.12084,1.12086,16700000.0
2006-05-25 01:43:00,1.1209,1.12098,1.1209,1.12098,74899998.0
2006-05-25 01:44:00,1.12091,1.12105,1.12091,1.12105,24100000.0
2006-05-25 01:45:00,1.1211,1.1211,1.1211,1.1211,71199999.0
2006-05-25 01:46:00,1.12105,1.12115,1.12105,1.1211,50300000.0
2006-05-25 01:47:00,1.12113,1.12113,1.12113,1.12113,15900000.0
2006-05-25 01:48:00,1.12115,1.12115,1.12108,1.1211,85599999.0
2006-05-25 01:49:00,1.12115,1.12115,1.1211,1.1211,15200000.0
2006-05-25 01:50:00,1.12107,1.12115,1.12107,1.12115,4400000.0
2006-05-25 01:51:00,1.12118,1.12131,1.12118,1.1213,86700002.0
2006-05-25 01:52:00,1.1213,1.12135,1.12125,1.12135,55300000.0
2006-05-25 01:53:00,1.12134,1.12145,1.12134,1.12145,55600000.0
2006-05-25 01:54:00,1.1215,1.1215,1.12145,1.1215,45399998.0
2006-05-25 01:55:00,1.12138,1.12147,1.12138,1.12147,39000002.0
2006-05-25 01:56:00,1.12135,1.12144,1.1213,1.12144,78600001.0
2006-05-25 01:57:00,1.12152,1.12152,1.12127,1.12127,78600001.0
2006-05-25 01:58:00,1.12133,1.12133,1.12129,1.12129,11200000.0
2006-05-25 01:59:00,1.12135,1.1214,1.12135,1.1214,17600000.0
2006-05-25 02:00:00,1.12132,1.12138,1.12123,1.12123,174299998.0
2006-05-25 02:01:00,1.12132,1.12141,1.12127,1.12127,31900000.0
2006-05-25 02:02:00,1.12133,1.12137,1.12133,1.12137,26400000.0
2006-05-25 02:03:00,1.12135,1.12135,1.12113,1.12129,115500000.0
2006-05-25 02:04:00,1.1213,1.1213,1.12127,1.12127,126200002.0
2006-05-25 02:05:00,1.12133,1.12133,1.12118,1.12121,50700000.0
2006-05-25 02:06:00,1.1211,1.12123,1.1211,1.12123,76400000.0
2006-05-25 02:07:00,1.12125,1.12125,1.12113,1.12115,71300000.0
2006-05-25 02:08:00,1.1212,1.1212,1.12115,1.12115,107999997.0
2006-05-25 02:09:00,1.1212,1.1212,1.12115,1.12115,52600001.0
2006-05-25 02:10:00,1.12118,1.12128,1.12118,1.1212,100800001.0
2006-05-25 02:11:00,1.12121,1.12128,1.12121,1.12128,55400001.0
2006-05-25 02:12:00,1.12128,1.12128,1.12128,1.12128,800000.0
2006-05-25 02:13:00,1.1213,1.1213,1.1213,1.1213,6400000.0
2006-05-25 02:14:00,1.1213,1.1213,1.1213,1.1213,9600000.0
2006-05-25 02:15:00,1.12137,1.12143,1.12129,1.12143,72900000.0
2006-05-25 02:16:00,1.12132,1.12141,1.12132,1.12139,73400001.0
2006-05-25 02:17:00,1.12133,1.12147,1.12133,1.12143,67300000.0
2006-05-25 02:18:00,1.12142,1.12148,1.1214,1.12148,43000001.0
2006-05-25 02:19:00,1.12143,1.12166,1.12143,1.12158,103799999.0
2006-05-25 02:20:00,1.12157,1.12177,1.12157,1.12174,112599999.0
2006-05-25 02:21:00,1.12154,1.12154,1.12151,1.12151,7200000.0
2006-05-25 02:22:00,1.1214,1.12145,1.12135,1.12145,97600002.0
2006-05-25 02:23:00,1.12141,1.12169,1.12141,1.12169,116100001.0
2006-05-25 02:24:00,1.12166,1.12166,1.1215,1.1215,58400000.0
2006-05-25 02:25:00,1.12145,1.12158,1.12145,1.12158,70300001.0
2006-05-25 02:26:00,1.12164,1.12164,1.12161,1.12161,37700000.0
2006-05-25 02:27:00,1.12175,1.12183,1.12175,1.12177,20700000.0
2006-05-25 02:28:00,1.12179,1.12179,1.12155,1.12155,72500000.0
2006-05-25 02:29:00,1.12149,1.12173,1.12149,1.12152,107000000.0
2006-05-25 02:30:00,1.12154,1.12157,1.12152,1.12152,77300001.0
2006-05-25 02:31:00,1.12148,1.1215,1.1214,1.12145,80200001.0
2006-05-25 02:32:00,1.12155,1.12155,1.1215,1.1215,36099999.0
2006-05-25 02:33:00,1.12154,1.12154,1.12141,1.12141,52799998.0
2006-05-25 02:34:00,1.12138,1.1214,1.12135,1.1214,73600000.0
2006-05-25 02:35:00,1.12145,1.12145,1.12135,1.12135,64800002.0
2006-05-25 02:36:00,1.12138,1.12138,1.12133,1.12133,96500002.0
2006-05-25 02:37:00,1.12135,1.12135,1.12125,1.12125,31499999.0
2006-05-25 02:38:00,1.12125,1.1213,1.12125,1.1213,86400000.0
2006-05-25 02:39:00,1.12128,1.12128,1.1212,1.12127,39600000.0
2006-05-25 02:40:00,1.12117,1.12121,1.12117,1.12121,45400000.0
2006-05-25 02:41:00,1.12129,1.12129,1.12122,1.12123,63399999.0
2006-05-25 02:42:00,1.1213,1.12135,1.1213,1.12135,34200000.0
2006-05-25 02:43:00,1.12135,1.12135,1.1213,1.1213,70199999.0
2006-05-25 02:44:00,1.12125,1.1213,1.12125,1.1213,48600002.0
2006-05-25 02:45:00,1.12135,1.12144,1.12132,1.12134,71399998.0
2006-05-25 02:46:00,1.12123,1.12123,1.12117,1.12117,53199998.0
2006-05-25 02:47:00,1.12118,1.12118,1.12115,1.12115,19100000.0
2006-05-25 02:48:00,1.12125,1.1214,1.12125,1.12137,163200001.0
2006-05-25 02:49:00,1.12141,1.12141,1.12134,1.12134,43099999.0
2006-05-25 02:50:00,1.1213,1.12138,1.1213,1.12138,98900002.0
2006-05-25 02:51:00,1.12144,1.12148,1.12132,1.12148,58000001.0
2006-05-25 02:52:00,1.12155,1.12155,1.12141,1.12144,59800001.0
2006-05-25 02:53:00,1.12138,1.12159,1.12138,1.12159,66300000.0
2006-05-25 02:54:00,1.12152,1.12162,1.12152,1.12155,75000001.0
2006-05-25 02:55:00,1.12152,1.12152,1.12141,1.12141,57300001.0
2006-05-25 02:56:00,1.12145,1.12145,1.1214,1.1214,31100001.0
2006-05-25 02:57:00,1.1214,1.1214,1.12135,1.12135,30000001.0
2006-05-25 02:58:00,1.12144,1.12144,1.12141,1.12141,46600001.0
2006-05-25 02:59:00,1.12155,1.12155,1.12142,1.12145,94000001.0
2006-05-25 03:00:00,1.1215,1.12155,1.1214,1.12155,81900000.0
2006-05-25 03:01:00,1.1215,1.1215,1.1215,1.1215,9600000.0
2006-05-25 03:02:00,1.12153,1.12155,1.1214,1.12155,105099998.0
2006-05-25 03:03:00,1.12151,1.12151,1.12134,1.12141,122500001.0
2006-05-25 03:04:00,1.12145,1.12145,1.12133,1.12133,89400001.0
2006-05-25 03:05:00,1.12137,1.1215,1.12137,1.12142,73700001.0
2006-05-25 03:06:00,1.12145,1.1215,1.12145,1.1215,7200000.0
2006-05-25 03:07:00,1.12148,1.12148,1.12148,1.12148,7200000.0
2006-05-25 03:08:00,1.1215,1.1215,1.12145,1.12145,38000000.0
2006-05-25 03:09:00,1.1215,1.12155,1.12145,1.1215,62200000.0
2006-05-25 03:10:00,1.12147,1.12147,1.12147,1.12147,2400000.0
2006-05-25 03:11:00,1.12155,1.12155,1.12145,1.12145,12800000.0
2006-05-25 03:12:00,1.1215,1.12155,1.1215,1.12152,22300000.0
2006-05-25 03:13:00,1.12142,1.12157,1.12142,1.12157,23900001.0
2006-05-25 03:14:00,1.1215,1.12155,1.12145,1.12145,30000000.0
2006-05-25 03:15:00,1.12145,1.1215,1.12143,1.12143,48999999.0
2006-05-25 03:16:00,1.1215,1.12158,1.1215,1.12158,34300000.0
2006-05-25 03:17:00,1.12153,1.12155,1.12145,1.12145,47700000.0
2006-05-25 03:18:00,1.12142,1.12155,1.12142,1.12153,99800003.0
2006-05-25 03:19:00,1.12149,1.12161,1.12149,1.12155,154199997.0
2006-05-25 03:20:00,1.12173,1.12173,1.12172,1.12172,43200000.0
2006-05-25 03:21:00,1.12181,1.12181,1.1217,1.12177,28100000.0
2006-05-25 03:22:00,1.1217,1.1217,1.12162,1.1217,66899998.0
2006-05-25 03:23:00,1.12162,1.12177,1.12162,1.1217,67400001.0
2006-05-25 03:24:00,1.1217,1.12177,1.1217,1.12177,45900000.0
2006-05-25 03:25:00,1.12176,1.12183,1.12169,1.12182,122000004.0
2006-05-25 03:26:00,1.12181,1.12181,1.12169,1.12178,124600005.0
2006-05-25 03:27:00,1.12178,1.1218,1.12178,1.1218,38700001.0
2006-05-25 03:28:00,1.12177,1.12177,1.12167,1.12177,108299999.0
2006-05-25 03:29:00,1.1218,1.1218,1.1217,1.12173,69299997.0
2006-05-25 03:30:00,1.1218,1.12187,1.12175,1.12175,89200001.0
2006-05-25 03:31:00,1.12175,1.1218,1.1217,1.1218,67499999.0
2006-05-25 03:32:00,1.1218,1.1218,1.1218,1.1218,28600000.0
2006-05-25 03:33:00,1.1217,1.12182,1.1217,1.12182,49000000.0
2006-05-25 03:34:00,1.12178,1.12185,1.12178,1.12185,33500000.0
2006-05-25 03:35:00,1.12175,1.1218,1.12175,1.1218,80900002.0
2006-05-25 03:36:00,1.12173,1.12185,1.12173,1.12185,11200000.0
2006-05-25 03:37:00,1.12188,1.12188,1.12186,1.12187,16700000.0
2006-05-25 03:38:00,1.12185,1.12195,1.12185,1.12195,47800000.0
2006-05-25 03:39:00,1.1219,1.12195,1.12182,1.12182,64000000.0
2006-05-25 03:40:00,1.12175,1.12185,1.12175,1.1218,124700002.0
2006-05-25 03:41:00,1.1218,1.12185,1.12175,1.12185,89200000.0
2006-05-25 03:42:00,1.12175,1.1218,1.12175,1.1218,21500000.0
2006-05-25 03:43:00,1.12185,1.12185,1.12172,1.12172,72399999.0
2006-05-25 03:44:00,1.1218,1.1218,1.12173,1.12173,15200000.0
2006-05-25 03:45:00,1.12177,1.12185,1.12175,1.12175,130800002.0
2006-05-25 03:46:00,1.1218,1.12183,1.1218,1.12183,70899997.0
2006-05-25 03:47:00,1.12186,1.12197,1.12183,1.12197,84700000.0
2006-05-25 03:48:00,1.12186,1.12198,1.12185,1.12185,125200001.0
2006-05-25 03:49:00,1.1219,1.12193,1.12185,1.12185,115500002.0
2006-05-25 03:50:00,1.12185,1.12195,1.12185,1.12195,28900001.0
2006-05-25 03:51:00,1.12181,1.12184,1.12181,1.12184,2400000.0
2006-05-25 03:52:00,1.12185,1.12204,1.12185,1.12193,91200001.0
2006-05-25 03:53:00,1.12208,1.12208,1.12203,1.12207,90000000.0
2006-05-25 03:54:00,1.12203,1.12217,1.12201,1.12217,134800001.0
2006-05-25 03:55:00,1.12215,1.12215,1.12203,1.1221,106100001.0
2006-05-25 03:56:00,1.12202,1.12215,1.12202,1.12205,52400000.0
2006-05-25 03:57:00,1.1221,1.1221,1.1221,1.1221,4800000.0
2006-05-25 03:58:00,1.122,1.12215,1.122,1.12215,41300000.0
2006-05-25 03:59:00,1.12211,1.12211,1.12209,1.12209,53300000.0
2006-05-25 04:00:00,1.12198,1.12208,1.12195,1.12208,84699997.0
2006-05-25 04:01:00,1.12215,1.12215,1.12202,1.12202,87899998.0
2006-05-25 04:02:00,1.12215,1.12215,1.12215,1.12215,56900000.0
2006-05-25 04:03:00,1.12205,1.12205,1.12205,1.12205,16000000.0
2006-05-25 04:04:00,1.1222,1.12229,1.12215,1.12217,65500000.0
2006-05-25 04:05:00,1.1222,1.1222,1.1222,1.1222,3400000.0
2006-05-25 04:06:00,1.12222,1.12222,1.12213,1.1222,49700000.0
2006-05-25 04:07:00,1.1222,1.12225,1.12215,1.12225,63800001.0
2006-05-25 04:08:00,1.12215,1.1222,1.12215,1.1222,84600000.0
2006-05-25 04:09:00,1.12224,1.12232,1.12224,1.12232,87599998.0
2006-05-25 04:10:00,1.12228,1.12228,1.12215,1.12222,101100001.0
2006-05-25 04:11:00,1.12215,1.1222,1.12215,1.1222,20900000.0
2006-05-25 04:12:00,1.12222,1.12225,1.12215,1.1222,142399999.0
2006-05-25 04:13:00,1.12225,1.12225,1.1222,1.1222,57800000.0
2006-05-25 04:14:00,1.1222,1.12225,1.12215,1.12215,88599998.0
2006-05-25 04:15:00,1.12215,1.12215,1.12215,1.12215,800000.0
2006-05-25 04:16:00,1.12215,1.1222,1.12215,1.1222,18100000.0
2006-05-25 04:17:00,1.1221,1.12218,1.1221,1.12218,34400000.0
2006-05-25 04:18:00,1.1222,1.12222,1.1222,1.12222,57100001.0
2006-05-25 04:19:00,1.12215,1.12225,1.122,1.122,76700002.0
2006-05-25 04:20:00,1.12225,1.12225,1.1222,1.1222,29700000.0
2006-05-25 04:21:00,1.12218,1.12236,1.12218,1.12236,163199999.0
2006-05-25 04:22:00,1.12235,1.12245,1.12233,1.12242,150600002.0
2006-05-25 04:23:00,1.1224,1.1224,1.12235,1.12235,50500000.0
2006-05-25 04:24:00,1.12238,1.12248,1.12236,1.12236,29500000.0
2006-05-25 04:25:00,1.1224,1.1224,1.1224,1.1224,11200000.0
2006-05-25 04:26:00,1.12235,1.12235,1.12235,1.12235,6600000.0
2006-05-25 04:27:00,1.1224,1.12248,1.1224,1.12248,47399999.0
2006-05-25 04:28:00,1.1223,1.1223,1.1223,1.1223,800000.0
2006-05-25 04:29:00,1.12239,1.1224,1.12223,1.12225,150700001.0
2006-05-25 04:30:00,1.12225,1.12235,1.12225,1.12235,24800000.0
2006-05-25 04:31:00,1.12233,1.12233,1.12219,1.12222,38799999.0
2006-05-25 04:32:00,1.12212,1.12226,1.12212,1.12226,95900000.0
2006-05-25 04:33:00,1.12228,1.12236,1.12223,1.12226,117799996.0
2006-05-25 04:34:00,1.12231,1.1224,1.12227,1.12237,73200000.0
2006-05-25 04:35:00,1.12246,1.12246,1.12246,1.12246,21400000.0
2006-05-25 04:36:00,1.12247,1.12255,1.12247,1.12255,57600000.0
2006-05-25 04:37:00,1.12252,1.1226,1.12252,1.1226,14100000.0
2006-05-25 04:38:00,1.1226,1.12265,1.12257,1.1226,142499999.0
2006-05-25 04:39:00,1.12258,1.1226,1.12258,1.1226,20400000.0
2006-05-25 04:40:00,1.12258,1.1226,1.12255,1.12255,118800004.0
2006-05-25 04:41:00,1.1226,1.1226,1.12255,1.12255,19700000.0
2006-05-25 04:42:00,1.12257,1.12257,1.12253,1.12253,42800001.0
2006-05-25 04:43:00,1.12248,1.12255,1.1224,1.1225,70799999.0
2006-05-25 04:44:00,1.12253,1.12253,1.12238,1.12242,74800000.0
2006-05-25 04:45:00,1.1224,1.1224,1.12211,1.12211,35900000.0
2006-05-25 04:46:00,1.1221,1.12219,1.12203,1.12204,79400001.0
2006-05-25 04:47:00,1.12195,1.12218,1.12195,1.12207,112100002.0
2006-05-25 04:48:00,1.12213,1.12216,1.12207,1.12207,38900000.0
2006-05-25 04:49:00,1.1221,1.1221,1.12203,1.12205,110200000.0
2006-05-25 04:50:00,1.12201,1.12201,1.12188,1.12188,114200002.0
2006-05-25 04:51:00,1.12201,1.12208,1.12197,1.12202,63800000.0
2006-05-25 04:52:00,1.12197,1.12197,1.12184,1.12194,93900000.0
2006-05-25 04:53:00,1.12195,1.12201,1.1219,1.12199,85299998.0
2006-05-25 04:54:00,1.12197,1.12199,1.1219,1.12192,38490000.0
2006-05-25 04:55:00,1.12185,1.12195,1.12185,1.12192,57000000.0
2006-05-25 04:56:00,1.12187,1.12192,1.12177,1.12189,81000001.0
2006-05-25 04:57:00,1.12195,1.12195,1.12185,1.1219,49500000.0
2006-05-25 04:58:00,1.1219,1.1219,1.1219,1.1219,12000000.0
2006-05-25 04:59:00,1.12187,1.12194,1.1218,1.1218,80100000.0
2006-05-25 05:00:00,1.12184,1.1219,1.12167,1.12169,92999999.0
2006-05-25 05:01:00,1.12168,1.12168,1.12158,1.12162,131099997.0
2006-05-25 05:02:00,1.1216,1.12167,1.12153,1.1216,124600000.0
2006-05-25 05:03:00,1.12162,1.12165,1.12162,1.12165,3200000.0
2006-05-25 05:04:00,1.12155,1.12169,1.12155,1.12167,30200000.0
2006-05-25 05:05:00,1.12168,1.12168,1.12155,1.12155,75500001.0
2006-05-25 05:06:00,1.12163,1.12168,1.12162,1.12168,90200001.0
2006-05-25 05:07:00,1.12174,1.12174,1.12149,1.12152,76600001.0
2006-05-25 05:08:00,1.1215,1.1215,1.1215,1.1215,11200000.0
2006-05-25 05:09:00,1.1215,1.12155,1.12142,1.12143,57699999.0
2006-05-25 05:10:00,1.12149,1.12172,1.12149,1.12168,152700002.0
2006-05-25 05:11:00,1.12165,1.12171,1.12163,1.1217,43200000.0
2006-05-25 05:12:00,1.12177,1.12177,1.12156,1.12156,29400000.0
2006-05-25 05:13:00,1.12143,1.12161,1.12143,1.12158,68899999.0
2006-05-25 05:14:00,1.1216,1.1216,1.12149,1.12152,93899999.0
2006-05-25 05:15:00,1.1215,1.1216,1.12145,1.12145,196899999.0
2006-05-25 05:16:00,1.1216,1.12177,1.12157,1.12159,83699999.0
2006-05-25 05:17:00,1.12158,1.12158,1.12145,1.12145,54400000.0
2006-05-25 05:18:00,1.12148,1.12155,1.12148,1.1215,96899999.0
2006-05-25 05:19:00,1.1215,1.1215,1.12128,1.12143,86299999.0
2006-05-25 05:20:00,1.12141,1.1215,1.1214,1.12147,84000001.0
2006-05-25 05:21:00,1.12143,1.12147,1.12143,1.12147,58200001.0
2006-05-25 05:22:00,1.12151,1.12159,1.12147,1.12155,67100001.0
2006-05-25 05:23:00,1.12148,1.12155,1.12145,1.12148,112099997.0
2006-05-25 05:24:00,1.12157,1.12158,1.12151,1.12158,21300000.0
2006-05-25 05:25:00,1.1216,1.12161,1.12155,1.12161,24700000.0
2006-05-25 05:26:00,1.12149,1.12158,1.12146,1.12158,106600001.0
2006-05-25 05:27:00,1.12145,1.1215,1.12145,1.1215,35100000.0
2006-05-25 05:28:00,1.12153,1.12157,1.12153,1.12157,4800000.0
2006-05-25 05:29:00,1.12157,1.12157,1.12148,1.12148,126500000.0
2006-05-25 05:30:00,1.12142,1.1215,1.12135,1.12135,126300001.0
2006-05-25 05:31:00,1.12142,1.12148,1.12136,1.12148,75900001.0
2006-05-25 05:32:00,1.12152,1.12152,1.12133,1.1214,20800000.0
2006-05-25 05:33:00,1.12147,1.12147,1.12135,1.12142,134400000.0
2006-05-25 05:34:00,1.12144,1.12149,1.12136,1.12136,36600001.0
2006-05-25 05:35:00,1.12142,1.1216,1.12142,1.12145,96600000.0
2006-05-25 05:36:00,1.12145,1.12145,1.1209,1.1209,108100001.0
2006-05-25 05:37:00,1.12105,1.12113,1.12105,1.1211,106300001.0
2006-05-25 05:38:00,1.12109,1.12116,1.12097,1.12116,82900001.0
2006-05-25 05:39:00,1.12118,1.12123,1.12109,1.12123,88800000.0
2006-05-25 05:40:00,1.12118,1.12125,1.12115,1.1212,69400000.0
2006-05-25 05:41:00,1.12123,1.12125,1.1212,1.12125,55800002.0
2006-05-25 05:42:00,1.12125,1.12125,1.1212,1.1212,48000000.0
2006-05-25 05:43:00,1.12112,1.12128,1.12112,1.12128,6400000.0
2006-05-25 05:44:00,1.12119,1.12138,1.12119,1.12128,182899999.0
2006-05-25 05:45:00,1.1212,1.12136,1.1212,1.12132,77000002.0
2006-05-25 05:46:00,1.1214,1.12145,1.1214,1.12145,61100000.0
2006-05-25 05:47:00,1.12142,1.1215,1.12139,1.1215,190500005.0
2006-05-25 05:48:00,1.12145,1.1215,1.12145,1.1215,26500001.0
2006-05-25 05:49:00,1.1215,1.12153,1.1215,1.12153,23100000.0
2006-05-25 05:50:00,1.12145,1.12155,1.12142,1.12143,60600000.0
2006-05-25 05:51:00,1.12131,1.12136,1.12109,1.12109,89500000.0
2006-05-25 05:52:00,1.12119,1.12129,1.12112,1.12112,198900002.0
2006-05-25 05:53:00,1.12118,1.12118,1.12109,1.12117,134499999.0
2006-05-25 05:54:00,1.12119,1.12119,1.12116,1.12116,10400000.0
2006-05-25 05:55:00,1.12121,1.1213,1.1212,1.1213,57600000.0
2006-05-25 05:56:00,1.12127,1.1213,1.12127,1.1213,10400000.0
2006-05-25 05:57:00,1.12123,1.12128,1.1212,1.12128,81200001.0
2006-05-25 05:58:00,1.1213,1.12135,1.12125,1.12125,95700001.0
2006-05-25 05:59:00,1.12125,1.12125,1.12125,1.12125,35800000.0
2006-05-25 06:00:00,1.12128,1.12128,1.12125,1.12128,37600000.0
2006-05-25 06:01:00,1.1213,1.12135,1.1212,1.1213,36499999.0
2006-05-25 06:02:00,1.12125,1.12135,1.1212,1.12125,63400000.0
2006-05-25 06:03:00,1.12128,1.12137,1.12127,1.12137,113900003.0
2006-05-25 06:04:00,1.12135,1.12163,1.12131,1.12163,16800000.0
2006-05-25 06:05:00,1.12175,1.12175,1.1213,1.1213,89600002.0
2006-05-25 06:06:00,1.12135,1.12143,1.12134,1.12143,40700001.0
2006-05-25 06:07:00,1.12149,1.12153,1.12139,1.12139,122600001.0
2006-05-25 06:08:00,1.1214,1.12145,1.12138,1.12142,95300000.0
2006-05-25 06:09:00,1.12141,1.12146,1.12141,1.12143,106600001.0
2006-05-25 06:10:00,1.12157,1.12157,1.1214,1.12152,84400001.0
2006-05-25 06:11:00,1.12145,1.12151,1.12138,1.1214,119200000.0
2006-05-25 06:12:00,1.1214,1.12155,1.1214,1.12149,43300000.0
2006-05-25 06:13:00,1.12148,1.12148,1.12147,1.12147,30200001.0
2006-05-25 06:14:00,1.12143,1.12147,1.12127,1.12127,89699999.0
2006-05-25 06:15:00,1.12124,1.12127,1.12101,1.12123,138600001.0
2006-05-25 06:16:00,1.12123,1.12166,1.12123,1.12166,53099999.0
2006-05-25 06:17:00,1.12161,1.12165,1.12142,1.12165,107200001.0
2006-05-25 06:18:00,1.12174,1.12181,1.12169,1.1218,85400002.0
2006-05-25 06:19:00,1.12185,1.12185,1.12177,1.1218,21200000.0
2006-05-25 06:20:00,1.12177,1.1218,1.12177,1.1218,102800000.0
2006-05-25 06:21:00,1.12175,1.1218,1.1217,1.1218,114699998.0
2006-05-25 06:22:00,1.12182,1.12183,1.12177,1.12183,105800003.0
2006-05-25 06:23:00,1.12177,1.12185,1.12177,1.12182,62999999.0
2006-05-25 06:24:00,1.12182,1.12188,1.12179,1.12188,110900001.0
2006-05-25 06:25:00,1.12185,1.12185,1.1217,1.1217,58699999.0
2006-05-25 06:26:00,1.12184,1.12188,1.12175,1.12175,65999997.0
2006-05-25 06:27:00,1.1218,1.1218,1.12175,1.12178,44800000.0
2006-05-25 06:28:00,1.12175,1.12185,1.1217,1.1217,72699999.0
2006-05-25 06:29:00,1.12175,1.12185,1.12175,1.1218,258999998.0
2006-05-25 06:30:00,1.12182,1.12182,1.12182,1.12182,5600000.0
2006-05-25 06:31:00,1.12175,1.12185,1.12175,1.12175,118700000.0
2006-05-25 06:32:00,1.1218,1.1218,1.1218,1.1218,500000.0
2006-05-25 06:33:00,1.1218,1.1218,1.1217,1.1217,57000001.0
2006-05-25 06:34:00,1.12178,1.1218,1.12177,1.1218,64999997.0
2006-05-25 06:35:00,1.12175,1.12185,1.12175,1.12175,162200000.0
2006-05-25 06:36:00,1.12173,1.12173,1.12173,1.12173,800000.0
2006-05-25 06:37:00,1.1218,1.12182,1.12175,1.1218,151200005.0
2006-05-25 06:38:00,1.12188,1.12188,1.1218,1.1218,16700000.0
2006-05-25 06:39:00,1.12179,1.12187,1.12179,1.12182,77600000.0
2006-05-25 06:40:00,1.12183,1.12183,1.12167,1.12181,130699999.0
2006-05-25 06:41:00,1.12178,1.12178,1.12166,1.12177,116700000.0
2006-05-25 06:42:00,1.1218,1.12185,1.12173,1.1218,63900001.0
2006-05-25 06:43:00,1.12175,1.1218,1.12175,1.1218,83699999.0
2006-05-25 06:44:00,1.12172,1.12182,1.12172,1.12175,103700000.0
2006-05-25 06:45:00,1.1218,1.12185,1.12175,1.12175,82200000.0
2006-05-25 06:46:00,1.12185,1.12185,1.12175,1.12175,27500000.0
2006-05-25 06:47:00,1.12169,1.12169,1.12146,1.1215,109500001.0
2006-05-25 06:48:00,1.12155,1.12163,1.12155,1.12163,104100002.0
2006-05-25 06:49:00,1.12162,1.12162,1.12115,1.12119,48100000.0
2006-05-25 06:50:00,1.12119,1.12125,1.12115,1.12121,110200000.0
2006-05-25 06:51:00,1.12116,1.12116,1.12079,1.12112,96500002.0
2006-05-25 06:52:00,1.12122,1.12134,1.12119,1.12124,39300001.0
2006-05-25 06:53:00,1.12128,1.12128,1.12128,1.12128,18299999.0
2006-05-25 06:54:00,1.1213,1.1213,1.1213,1.1213,37899998.0
2006-05-25 06:55:00,1.12135,1.12135,1.1213,1.1213,54200001.0
2006-05-25 06:56:00,1.1213,1.12135,1.1213,1.1213,94099997.0
2006-05-25 06:57:00,1.1213,1.1213,1.12125,1.12125,49000000.0
2006-05-25 06:58:00,1.1213,1.1213,1.1213,1.1213,15100000.0
2006-05-25 06:59:00,1.1212,1.12135,1.1212,1.1213,206700003.0
2006-05-25 07:00:00,1.12125,1.1213,1.12125,1.12125,120500002.0
2006-05-25 07:01:00,1.12135,1.12135,1.12125,1.12125,121500001.0
2006-05-25 07:02:00,1.1213,1.1213,1.12122,1.12122,50100001.0
2006-05-25 07:03:00,1.12135,1.12135,1.12125,1.1213,149000003.0
2006-05-25 07:04:00,1.12124,1.12124,1.12106,1.12119,67599997.0
2006-05-25 07:05:00,1.12108,1.12108,1.12097,1.12107,52100001.0
2006-05-25 07:06:00,1.12113,1.12113,1.12098,1.12107,127600002.0
2006-05-25 07:07:00,1.12117,1.12126,1.12104,1.12109,111399998.0
2006-05-25 07:08:00,1.12127,1.12137,1.12117,1.12123,177800000.0
2006-05-25 07:09:00,1.12113,1.1212,1.12089,1.12089,120799998.0
2006-05-25 07:10:00,1.12094,1.12098,1.12094,1.12098,46000000.0
2006-05-25 07:11:00,1.121,1.12126,1.121,1.1212,75100000.0
2006-05-25 07:12:00,1.12115,1.12125,1.12115,1.12118,56400000.0
2006-05-25 07:13:00,1.1212,1.12125,1.12112,1.1212,114800004.0
2006-05-25 07:14:00,1.12115,1.1212,1.12115,1.12117,62500000.0
2006-05-25 07:15:00,1.12117,1.12122,1.12117,1.1212,54600000.0
2006-05-25 07:16:00,1.1212,1.12125,1.1211,1.12115,172700002.0
2006-05-25 07:17:00,1.12118,1.1212,1.12118,1.1212,35500001.0
2006-05-25 07:18:00,1.12115,1.1212,1.12115,1.1212,112300000.0
2006-05-25 07:19:00,1.12115,1.1212,1.12115,1.1212,27400000.0
2006-05-25 07:20:00,1.12115,1.12118,1.12109,1.12118,135799999.0
2006-05-25 07:21:00,1.12113,1.12113,1.12103,1.12109,112100000.0
2006-05-25 07:22:00,1.121,1.12105,1.12097,1.12105,27200000.0
2006-05-25 07:23:00,1.12104,1.12104,1.12082,1.1209,135100000.0
2006-05-25 07:24:00,1.12083,1.12101,1.1208,1.12101,43500000.0
2006-05-25 07:25:00,1.12103,1.12114,1.12103,1.12105,149200001.0
2006-05-25 07:26:00,1.12108,1.12108,1.12097,1.12097,17000000.0
2006-05-25 07:27:00,1.12096,1.12096,1.12091,1.12091,12400000.0
2006-05-25 07:28:00,1.12087,1.12103,1.12087,1.12098,166700001.0
2006-05-25 07:29:00,1.12104,1.12105,1.12089,1.12089,145000005.0
2006-05-25 07:30:00,1.12093,1.12098,1.12091,1.12095,76300000.0
2006-05-25 07:31:00,1.12092,1.12102,1.12087,1.12099,135300001.0
2006-05-25 07:32:00,1.12105,1.12105,1.121,1.121,37400001.0
2006-05-25 07:33:00,1.12098,1.12098,1.12089,1.12091,63700001.0
2006-05-25 07:34:00,1.12085,1.1209,1.12085,1.1209,50500000.0
2006-05-25 07:35:00,1.12085,1.12095,1.12085,1.1209,24900000.0
2006-05-25 07:36:00,1.12088,1.12092,1.12078,1.1208,98699998.0
2006-05-25 07:37:00,1.12065,1.12077,1.12061,1.12077,8900000.0
2006-05-25 07:38:00,1.12085,1.12085,1.12075,1.1208,12500000.0
2006-05-25 07:39:00,1.12075,1.1208,1.12075,1.12077,112000000.0
2006-05-25 07:40:00,1.12075,1.1208,1.12075,1.12078,41200000.0
2006-05-25 07:41:00,1.12075,1.12075,1.12075,1.12075,18300000.0
2006-05-25 07:42:00,1.12077,1.12085,1.12075,1.12085,58200000.0
2006-05-25 07:43:00,1.12085,1.12085,1.12075,1.12075,34500000.0
2006-05-25 07:44:00,1.1208,1.12085,1.1207,1.12085,126900000.0
2006-05-25 07:45:00,1.12065,1.12066,1.12054,1.12064,77700001.0
2006-05-25 07:46:00,1.1205,1.1205,1.12033,1.12044,123300002.0
2006-05-25 07:47:00,1.12031,1.12034,1.12031,1.12034,8000000.0
2006-05-25 07:48:00,1.1203,1.12035,1.1203,1.1203,132600001.0
2006-05-25 07:49:00,1.12026,1.12027,1.12016,1.12027,77400001.0
2006-05-25 07:50:00,1.12022,1.12036,1.12014,1.1202,128900001.0
2006-05-25 07:51:00,1.1202,1.12023,1.12015,1.12015,57299999.0
2006-05-25 07:52:00,1.12023,1.12028,1.12021,1.12021,87099998.0
2006-05-25 07:53:00,1.12027,1.12027,1.12,1.12,80100000.0
2006-05-25 07:54:00,1.11988,1.1199,1.1198,1.11983,74600002.0
2006-05-25 07:55:00,1.11988,1.1199,1.1198,1.11988,166000000.0
2006-05-25 07:56:00,1.11979,1.11986,1.11977,1.11986,59000000.0
2006-05-25 07:57:00,1.11985,1.12004,1.11985,1.11998,103000000.0
2006-05-25 07:58:00,1.1201,1.12038,1.1201,1.12031,79100000.0
2006-05-25 07:59:00,1.12027,1.12036,1.12025,1.12025,52000000.0
2006-05-25 08:00:00,1.12018,1.12041,1.12018,1.12041,118300001.0
2006-05-25 08:01:00,1.12025,1.12033,1.12014,1.12033,116299999.0
2006-05-25 08:02:00,1.12023,1.1205,1.12023,1.1205,81800000.0
2006-05-25 08:03:00,1.12055,1.12063,1.1205,1.12063,50400000.0
2006-05-25 08:04:00,1.12056,1.12063,1.1205,1.12063,96800000.0
2006-05-25 08:05:00,1.12061,1.12069,1.12061,1.12069,94100002.0
2006-05-25 08:06:00,1.12072,1.12072,1.12057,1.12059,17000000.0
2006-05-25 08:07:00,1.12052,1.12058,1.12047,1.12058,52400000.0
2006-05-25 08:08:00,1.12055,1.12069,1.12055,1.12056,89500001.0
2006-05-25 08:09:00,1.12055,1.12055,1.12041,1.12041,93800000.0
2006-05-25 08:10:00,1.12047,1.1205,1.12026,1.1205,116499999.0
2006-05-25 08:11:00,1.12052,1.12055,1.12043,1.12055,88799999.0
2006-05-25 08:12:00,1.12055,1.12055,1.1205,1.1205,43800002.0
2006-05-25 08:13:00,1.12053,1.12057,1.12045,1.12045,47600000.0
2006-05-25 08:14:00,1.12045,1.12055,1.12045,1.1205,42299998.0
2006-05-25 08:15:00,1.1205,1.12053,1.12045,1.12045,148599998.0
2006-05-25 08:16:00,1.1205,1.1205,1.12045,1.12045,55299999.0
2006-05-25 08:17:00,1.1205,1.1205,1.12045,1.12047,112700001.0
2006-05-25 08:18:00,1.12045,1.12045,1.12045,1.12045,8800000.0
2006-05-25 08:19:00,1.12035,1.12041,1.12025,1.12041,70800000.0
2006-05-25 08:20:00,1.12019,1.12019,1.11974,1.11986,109600001.0
2006-05-25 08:21:00,1.1199,1.1199,1.11954,1.11955,63099999.0
2006-05-25 08:22:00,1.11944,1.11944,1.11928,1.1193,45900001.0
2006-05-25 08:23:00,1.11935,1.11956,1.11935,1.11956,96800000.0
2006-05-25 08:24:00,1.11959,1.11965,1.11954,1.11965,223699999.0
2006-05-25 08:25:00,1.11962,1.11965,1.11947,1.11953,76900001.0
2006-05-25 08:26:00,1.11958,1.11961,1.11943,1.11958,69600001.0
2006-05-25 08:27:00,1.11934,1.11937,1.11909,1.11912,116000001.0
2006-05-25 08:28:00,1.11918,1.11956,1.11918,1.11956,122500004.0
2006-05-25 08:29:00,1.11948,1.1197,1.11943,1.11943,70900001.0
2006-05-25 08:30:00,1.11936,1.11937,1.11917,1.11917,76900003.0
2006-05-25 08:31:00,1.11922,1.11942,1.11922,1.11931,103299998.0
2006-05-25 08:32:00,1.11937,1.11945,1.11932,1.1194,87200000.0
2006-05-25 08:33:00,1.11935,1.1196,1.11935,1.1196,87400000.0
2006-05-25 08:34:00,1.11958,1.1199,1.11955,1.1199,172299998.0
2006-05-25 08:35:00,1.12,1.12,1.11982,1.11991,95700000.0
2006-05-25 08:36:00,1.11993,1.11993,1.11985,1.11985,10400000.0
2006-05-25 08:37:00,1.11992,1.12004,1.11988,1.11988,61300002.0
2006-05-25 08:38:00,1.12,1.12019,1.11995,1.11995,65000001.0
2006-05-25 08:39:00,1.11987,1.12014,1.11987,1.12013,82099999.0
2006-05-25 08:40:00,1.1202,1.12026,1.12015,1.12015,78400000.0
2006-05-25 08:41:00,1.12016,1.12032,1.12012,1.12012,44100000.0
2006-05-25 08:42:00,1.12006,1.12006,1.1196,1.1196,76800001.0
2006-05-25 08:43:00,1.11952,1.11952,1.11927,1.11927,60800000.0
2006-05-25 08:44:00,1.11932,1.11932,1.11914,1.11914,39999999.0
2006-05-25 08:45:00,1.11918,1.11926,1.11914,1.11926,120699995.0
2006-05-25 08:46:00,1.11926,1.11933,1.11922,1.11928,74800001.0
2006-05-25 08:47:00,1.11951,1.11952,1.11951,1.11952,29500001.0
2006-05-25 08:48:00,1.11957,1.11957,1.11935,1.11951,97000002.0
2006-05-25 08:49:00,1.11946,1.11949,1.11946,1.11949,5600000.0
2006-05-25 08:50:00,1.11937,1.11969,1.11937,1.11969,42300000.0
2006-05-25 08:51:00,1.1197,1.1197,1.1197,1.1197,31900000.0
2006-05-25 08:52:00,1.1197,1.11972,1.1197,1.11972,59700000.0
2006-05-25 08:53:00,1.1197,1.11982,1.1197,1.11978,83400000.0
2006-05-25 08:54:00,1.11982,1.12,1.11971,1.11972,45499999.0
2006-05-25 08:55:00,1.11964,1.11992,1.11961,1.11972,100400000.0
2006-05-25 08:56:00,1.11964,1.11991,1.11964,1.1198,127099999.0
2006-05-25 08:57:00,1.11972,1.1198,1.11955,1.11955,100200002.0
2006-05-25 08:58:00,1.11956,1.11956,1.11914,1.11915,177299998.0
2006-05-25 08:59:00,1.11913,1.11928,1.11913,1.11927,93500000.0
2006-05-25 09:00:00,1.1193,1.1193,1.11916,1.11916,44400000.0
2006-05-25 09:01:00,1.11922,1.11928,1.11922,1.11928,27200000.0
2006-05-25 09:02:00,1.11936,1.11936,1.1192,1.11921,35400001.0
2006-05-25 09:03:00,1.1193,1.11935,1.11925,1.1193,40000000.0
2006-05-25 09:04:00,1.11927,1.11927,1.11922,1.11922,29500000.0
2006-05-25 09:05:00,1.11923,1.11937,1.11919,1.11919,156000005.0
2006-05-25 09:06:00,1.11916,1.11929,1.11916,1.11919,106900001.0
2006-05-25 09:07:00,1.11913,1.11913,1.11907,1.11907,11200000.0
2006-05-25 09:08:00,1.11886,1.11886,1.11839,1.11846,202699997.0
2006-05-25 09:09:00,1.11835,1.11852,1.11835,1.11852,33999999.0
2006-05-25 09:10:00,1.11841,1.11853,1.11841,1.11853,111499999.0
2006-05-25 09:11:00,1.11854,1.11874,1.11854,1.11874,80600001.0
2006-05-25 09:12:00,1.11876,1.11883,1.11869,1.1187,145199998.0
2006-05-25 09:13:00,1.11867,1.1188,1.11867,1.11873,139400000.0
2006-05-25 09:14:00,1.11867,1.11867,1.11858,1.11858,31800000.0
2006-05-25 09:15:00,1.11852,1.11852,1.11809,1.11809,43199999.0
2006-05-25 09:16:00,1.11802,1.11805,1.11752,1.11752,117400001.0
2006-05-25 09:17:00,1.11732,1.11732,1.11682,1.11682,120000000.0
2006-05-25 09:18:00,1.11659,1.11698,1.11635,1.11698,92000000.0
2006-05-25 09:19:00,1.11696,1.11696,1.11676,1.11676,64700000.0
2006-05-25 09:20:00,1.11677,1.11685,1.11662,1.11685,68000000.0
2006-05-25 09:21:00,1.11692,1.11694,1.11675,1.11675,112800001.0
2006-05-25 09:22:00,1.11657,1.11657,1.1162,1.11629,68099997.0
2006-05-25 09:23:00,1.11602,1.11602,1.11559,1.11579,69200001.0
2006-05-25 09:24:00,1.11585,1.11601,1.11564,1.11587,103600003.0
2006-05-25 09:25:00,1.11593,1.11599,1.11589,1.11598,107000001.0
2006-05-25 09:26:00,1.11608,1.11624,1.11608,1.1162,74900000.0
2006-05-25 09:27:00,1.1159,1.1159,1.1148,1.11551,130500002.0
2006-05-25 09:28:00,1.1155,1.11603,1.1155,1.11603,105500002.0
2006-05-25 09:29:00,1.11603,1.1162,1.11603,1.1162,67500001.0
2006-05-25 09:30:00,1.11611,1.11617,1.11608,1.11613,103799998.0
2006-05-25 09:31:00,1.11632,1.11646,1.11631,1.11641,115200000.0
2006-05-25 09:32:00,1.11628,1.11641,1.11621,1.11641,84300003.0
2006-05-25 09:33:00,1.11657,1.11671,1.11657,1.11665,61199999.0
2006-05-25 09:34:00,1.11692,1.11703,1.11692,1.11703,3400000.0
2006-05-25 09:35:00,1.1171,1.11715,1.1171,1.11715,107699999.0
2006-05-25 09:36:00,1.1171,1.1171,1.11707,1.11707,56700001.0
2006-05-25 09:37:00,1.11707,1.11707,1.11678,1.11678,58000000.0
2006-05-25 09:38:00,1.1168,1.11685,1.11673,1.1168,113800000.0
2006-05-25 09:39:00,1.1168,1.1169,1.11676,1.1169,74100000.0
2006-05-25 09:40:00,1.1169,1.11695,1.1169,1.11695,9000000.0
2006-05-25 09:41:00,1.11681,1.11691,1.11677,1.11677,44900000.0
2006-05-25 09:42:00,1.1167,1.1167,1.11611,1.11611,51299999.0
2006-05-25 09:43:00,1.11606,1.11638,1.11606,1.1163,77799999.0
2006-05-25 09:44:00,1.11624,1.11631,1.11623,1.11623,53200000.0
2006-05-25 09:45:00,1.11619,1.11626,1.11619,1.11626,15400000.0
2006-05-25 09:46:00,1.11628,1.1164,1.11617,1.1164,74300000.0
2006-05-25 09:47:00,1.11643,1.11652,1.11643,1.1165,138900000.0
2006-05-25 09:48:00,1.1165,1.1165,1.11648,1.11648,35300000.0
2006-05-25 09:49:00,1.11659,1.11663,1.11659,1.11663,17600000.0
2006-05-25 09:50:00,1.11672,1.11683,1.11672,1.11683,30300000.0
2006-05-25 09:51:00,1.11693,1.11697,1.1169,1.11697,43400000.0
2006-05-25 09:52:00,1.11686,1.11701,1.11686,1.11695,71500000.0
2006-05-25 09:53:00,1.11704,1.11725,1.11703,1.11725,32100000.0
2006-05-25 09:54:00,1.11721,1.11721,1.11688,1.11688,44100000.0
2006-05-25 09:55:00,1.1169,1.11695,1.11685,1.11695,123400001.0
2006-05-25 09:56:00,1.11687,1.11687,1.11679,1.11683,81100001.0
2006-05-25 09:57:00,1.1169,1.11695,1.11682,1.11685,48700000.0
2006-05-25 09:58:00,1.1169,1.1169,1.1169,1.1169,6400000.0
2006-05-25 09:59:00,1.11692,1.11698,1.11687,1.11687,61200000.0
2006-05-25 10:00:00,1.11673,1.11677,1.1166,1.11663,21600000.0
2006-05-25 10:01:00,1.11647,1.11647,1.11599,1.11599,28400000.0
2006-05-25 10:02:00,1.11604,1.11617,1.11604,1.11608,152100002.0
2006-05-25 10:03:00,1.11618,1.11628,1.11616,1.11616,46500001.0
2006-05-25 10:04:00,1.1162,1.1162,1.11603,1.11612,82400001.0
2006-05-25 10:05:00,1.11599,1.11599,1.11581,1.11581,52300001.0
2006-05-25 10:06:00,1.1159,1.11593,1.1158,1.11588,27900000.0
2006-05-25 10:07:00,1.11565,1.11565,1.11547,1.11547,35000000.0
2006-05-25 10:08:00,1.11547,1.11556,1.11547,1.1155,33500000.0
2006-05-25 10:09:00,1.11553,1.11553,1.11534,1.11534,54400000.0
2006-05-25 10:10:00,1.11532,1.11532,1.11509,1.11526,110900001.0
2006-05-25 10:11:00,1.1153,1.11544,1.1153,1.11535,42800000.0
2006-05-25 10:12:00,1.11523,1.11542,1.11523,1.11542,109199999.0
2006-05-25 10:13:00,1.1154,1.11545,1.1154,1.11545,96300001.0
2006-05-25 10:14:00,1.11531,1.11531,1.11514,1.1152,84100002.0
2006-05-25 10:15:00,1.11526,1.11535,1.11508,1.11532,78900000.0
2006-05-25 10:16:00,1.11532,1.11532,1.11494,1.11494,141800002.0
2006-05-25 10:17:00,1.11497,1.11525,1.11497,1.11522,111500000.0
2006-05-25 10:18:00,1.11523,1.11523,1.1151,1.11514,158200000.0
2006-05-25 10:19:00,1.11515,1.11522,1.11515,1.11515,53399999.0
2006-05-25 10:20:00,1.11518,1.11527,1.11515,1.11527,78700002.0
2006-05-25 10:21:00,1.11512,1.1152,1.11494,1.11512,122100000.0
2006-05-25 10:22:00,1.11505,1.11522,1.11505,1.11519,155100003.0
2006-05-25 10:23:00,1.1152,1.1152,1.11515,1.11515,32500000.0
2006-05-25 10:24:00,1.11527,1.1153,1.11521,1.1153,144300002.0
2006-05-25 10:25:00,1.1153,1.11535,1.11522,1.1153,226200002.0
2006-05-25 10:26:00,1.11527,1.11527,1.11517,1.11517,30800001.0
2006-05-25 10:27:00,1.11523,1.11523,1.1152,1.1152,5600000.0
2006-05-25 10:28:00,1.11515,1.11523,1.1151,1.11515,102900001.0
2006-05-25 10:29:00,1.11516,1.11526,1.11509,1.11511,162899996.0
2006-05-25 10:30:00,1.11506,1.11506,1.11494,1.11494,60400000.0
2006-05-25 10:31:00,1.11492,1.11492,1.1147,1.1147,34400000.0
2006-05-25 10:32:00,1.11453,1.11453,1.11431,1.11445,25100000.0
2006-05-25 10:33:00,1.1144,1.1144,1.11422,1.11427,34500000.0
2006-05-25 10:34:00,1.11416,1.11421,1.11405,1.11405,183500003.0
2006-05-25 10:35:00,1.11395,1.11417,1.11395,1.11417,172500004.0
2006-05-25 10:36:00,1.11423,1.11423,1.11407,1.11418,156399997.0
2006-05-25 10:37:00,1.11415,1.11419,1.11414,1.11419,71000001.0
2006-05-25 10:38:00,1.11417,1.11428,1.11412,1.11412,194100001.0
2006-05-25 10:39:00,1.11414,1.1143,1.11414,1.11421,135100003.0
2006-05-25 10:40:00,1.11401,1.11403,1.11388,1.11388,29900000.0
2006-05-25 10:41:00,1.11367,1.11367,1.11308,1.11308,135700002.0
2006-05-25 10:42:00,1.11298,1.11298,1.11292,1.11298,47400000.0
2006-05-25 10:43:00,1.113,1.11331,1.11298,1.11331,56000000.0
2006-05-25 10:44:00,1.11333,1.1135,1.11333,1.1135,128800000.0
2006-05-25 10:45:00,1.11358,1.11362,1.11354,1.11354,123399999.0
2006-05-25 10:46:00,1.1135,1.11375,1.1135,1.11375,32400000.0
2006-05-25 10:47:00,1.11395,1.11431,1.11395,1.11431,96100002.0
2006-05-25 10:48:00,1.11417,1.11417,1.11365,1.11389,121700000.0
2006-05-25 10:49:00,1.11395,1.11402,1.11386,1.11397,131200002.0
2006-05-25 10:50:00,1.11395,1.11412,1.11393,1.11412,79000000.0
2006-05-25 10:51:00,1.11412,1.11412,1.114,1.11407,126400002.0
2006-05-25 10:52:00,1.11405,1.11419,1.11403,1.11406,65700002.0
2006-05-25 10:53:00,1.11423,1.11445,1.11423,1.11445,79000001.0
2006-05-25 10:54:00,1.11448,1.11487,1.11446,1.11486,163199998.0
2006-05-25 10:55:00,1.11478,1.11478,1.11463,1.11463,121400000.0
2006-05-25 10:56:00,1.11458,1.11459,1.11449,1.11458,22100000.0
2006-05-25 10:57:00,1.11457,1.11482,1.11457,1.1147,162300004.0
2006-05-25 10:58:00,1.11485,1.11506,1.11485,1.11506,123099999.0
2006-05-25 10:59:00,1.11506,1.11506,1.1148,1.1148,71800002.0
2006-05-25 11:00:00,1.11462,1.11472,1.11461,1.11461,88100001.0
2006-05-25 11:01:00,1.11457,1.11457,1.11437,1.11437,83399999.0
2006-05-25 11:02:00,1.11431,1.11438,1.11431,1.11433,71000001.0
2006-05-25 11:03:00,1.11422,1.11443,1.11421,1.11443,115200000.0
2006-05-25 11:04:00,1.11441,1.11441,1.11403,1.11405,82799999.0
2006-05-25 11:05:00,1.114,1.11403,1.11372,1.11372,68200002.0
2006-05-25 11:06:00,1.11363,1.1137,1.11363,1.11364,91600001.0
2006-05-25 11:07:00,1.11373,1.11382,1.11359,1.11359,172100003.0
2006-05-25 11:08:00,1.1136,1.11363,1.11355,1.1136,128900002.0
2006-05-25 11:09:00,1.11352,1.11359,1.11351,1.11359,67000000.0
2006-05-25 11:10:00,1.11358,1.11358,1.11345,1.11345,20700000.0
2006-05-25 11:11:00,1.11342,1.1137,1.11342,1.1137,142000001.0
2006-05-25 11:12:00,1.1137,1.11375,1.11365,1.1137,118799999.0
2006-05-25 11:13:00,1.11352,1.11358,1.11349,1.11358,63700000.0
2006-05-25 11:14:00,1.11373,1.11417,1.11373,1.11401,144199998.0
2006-05-25 11:15:00,1.11398,1.11401,1.11385,1.11392,262400000.0
2006-05-25 11:16:00,1.1139,1.11395,1.11388,1.1139,133200002.0
2006-05-25 11:17:00,1.11385,1.1139,1.11385,1.11388,66500001.0
2006-05-25 11:18:00,1.11375,1.11375,1.11359,1.11365,122700001.0
2006-05-25 11:19:00,1.1136,1.1136,1.11344,1.11344,147000001.0
2006-05-25 11:20:00,1.1135,1.1135,1.11342,1.11342,119499999.0
2006-05-25 11:21:00,1.1135,1.11355,1.11345,1.11345,69900001.0
2006-05-25 11:22:00,1.11347,1.11347,1.11343,1.11343,21500000.0
2006-05-25 11:23:00,1.11341,1.11353,1.11337,1.11353,44300000.0
2006-05-25 11:24:00,1.11343,1.11347,1.11343,1.11343,15300000.0
2006-05-25 11:25:00,1.11342,1.11342,1.11322,1.1133,136800000.0
2006-05-25 11:26:00,1.1132,1.11325,1.1132,1.11325,193200000.0
2006-05-25 11:27:00,1.1132,1.11322,1.11313,1.1132,183300001.0
2006-05-25 11:28:00,1.11324,1.11337,1.11324,1.1133,112800004.0
2006-05-25 11:29:00,1.11314,1.11333,1.11314,1.1133,80599998.0
2006-05-25 11:30:00,1.11345,1.11354,1.11335,1.11335,63199999.0
2006-05-25 11:31:00,1.11332,1.1134,1.1133,1.11337,35900000.0
2006-05-25 11:32:00,1.1133,1.11335,1.11322,1.1133,170500002.0
2006-05-25 11:33:00,1.11328,1.1136,1.11328,1.1136,110400002.0
2006-05-25 11:34:00,1.1136,1.11373,1.1135,1.11353,98900001.0
2006-05-25 11:35:00,1.11365,1.11372,1.11358,1.11358,169899998.0
2006-05-25 11:36:00,1.11364,1.11412,1.11364,1.11411,153200002.0
2006-05-25 11:37:00,1.11414,1.11414,1.11393,1.11393,119100002.0
2006-05-25 11:38:00,1.11389,1.11398,1.1138,1.11387,82000002.0
2006-05-25 11:39:00,1.11383,1.11391,1.11379,1.11391,87700000.0
2006-05-25 11:40:00,1.11386,1.11387,1.11363,1.11364,172800001.0
2006-05-25 11:41:00,1.11368,1.11369,1.11359,1.11361,81799997.0
2006-05-25 11:42:00,1.1136,1.11365,1.11355,1.11355,220299999.0
2006-05-25 11:43:00,1.11363,1.11376,1.11363,1.11367,118900001.0
2006-05-25 11:44:00,1.11345,1.11372,1.11345,1.11362,63900000.0
2006-05-25 11:45:00,1.11373,1.11382,1.11373,1.11381,106200000.0
2006-05-25 11:46:00,1.11385,1.11385,1.11375,1.11385,100200001.0
2006-05-25 11:47:00,1.11376,1.11376,1.11374,1.11374,27100000.0
2006-05-25 11:48:00,1.11364,1.11374,1.11364,1.11371,75000002.0
2006-05-25 11:49:00,1.11384,1.11396,1.11383,1.11383,94499999.0
2006-05-25 11:50:00,1.11385,1.11396,1.11368,1.11388,146700000.0
2006-05-25 11:51:00,1.11388,1.11395,1.11383,1.11383,89800000.0
2006-05-25 11:52:00,1.11388,1.11404,1.11387,1.1139,190900001.0
2006-05-25 11:53:00,1.11387,1.11399,1.11387,1.11387,123300000.0
2006-05-25 11:54:00,1.11398,1.11399,1.11393,1.11398,127000001.0
2006-05-25 11:55:00,1.11401,1.11401,1.11365,1.11365,38800000.0
2006-05-25 11:56:00,1.11365,1.11378,1.11365,1.11378,76800001.0
2006-05-25 11:57:00,1.1138,1.11385,1.11375,1.11375,123600002.0
2006-05-25 11:58:00,1.11368,1.11368,1.11314,1.11314,95800000.0
2006-05-25 11:59:00,1.11323,1.11351,1.11323,1.11331,71199998.0
2006-05-25 12:00:00,1.11345,1.11357,1.11345,1.11346,61400000.0
2006-05-25 12:01:00,1.11336,1.11336,1.11317,1.11317,54300000.0
2006-05-25 12:02:00,1.11301,1.11301,1.11275,1.11287,83100000.0
2006-05-25 12:03:00,1.11265,1.11265,1.11218,1.11218,121400001.0
2006-05-25 12:04:00,1.11248,1.1132,1.11248,1.1132,71100000.0
2006-05-25 12:05:00,1.1132,1.11331,1.11315,1.11331,54899999.0
2006-05-25 12:06:00,1.11333,1.11333,1.11326,1.11331,56200000.0
2006-05-25 12:07:00,1.1134,1.11352,1.11331,1.11351,46000000.0
2006-05-25 12:08:00,1.11361,1.11398,1.11361,1.11398,120100001.0
2006-05-25 12:09:00,1.11394,1.11427,1.11394,1.11427,170399999.0
2006-05-25 12:10:00,1.11423,1.11423,1.11422,1.11422,38300000.0
2006-05-25 12:11:00,1.11404,1.11412,1.11404,1.11405,118700000.0
2006-05-25 12:12:00,1.11395,1.11408,1.1139,1.114,170200001.0
2006-05-25 12:13:00,1.11397,1.11417,1.11397,1.11417,188900003.0
2006-05-25 12:14:00,1.1142,1.11423,1.11415,1.11415,23300000.0
2006-05-25 12:15:00,1.11417,1.11443,1.11417,1.11443,103199999.0
2006-05-25 12:16:00,1.11433,1.11433,1.11416,1.11433,27200000.0
2006-05-25 12:17:00,1.11448,1.1146,1.11446,1.11447,118799999.0
2006-05-25 12:18:00,1.11456,1.11476,1.11456,1.1147,62900002.0
2006-05-25 12:19:00,1.11482,1.11489,1.11482,1.11489,64400002.0
2006-05-25 12:20:00,1.1148,1.1148,1.11457,1.11457,109699999.0
2006-05-25 12:21:00,1.11457,1.11486,1.11457,1.11486,153300001.0
2006-05-25 12:22:00,1.11487,1.11487,1.11471,1.11485,101500000.0
2006-05-25 12:23:00,1.11495,1.11495,1.11485,1.1149,55200001.0
2006-05-25 12:24:00,1.11492,1.11495,1.11492,1.11492,51299999.0
2006-05-25 12:25:00,1.11497,1.11505,1.11495,1.115,120800002.0
2006-05-25 12:26:00,1.11502,1.11502,1.11488,1.11488,100700000.0
2006-05-25 12:27:00,1.11485,1.11485,1.11463,1.1147,97199999.0
2006-05-25 12:28:00,1.11457,1.11466,1.1145,1.11466,106300000.0
2006-05-25 12:29:00,1.11467,1.11475,1.11467,1.11468,72200001.0
2006-05-25 12:30:00,1.11479,1.1149,1.11479,1.1149,56199999.0
2006-05-25 12:31:00,1.11486,1.11502,1.11486,1.11493,179100004.0
2006-05-25 12:32:00,1.11479,1.11494,1.11474,1.11474,121600000.0
2006-05-25 12:33:00,1.11478,1.11496,1.11478,1.11493,50200000.0
2006-05-25 12:34:00,1.11499,1.11517,1.11499,1.11505,38600000.0
2006-05-25 12:35:00,1.1151,1.1151,1.1149,1.11498,56000001.0
2006-05-25 12:36:00,1.11503,1.11523,1.11494,1.11497,116100002.0
2006-05-25 12:37:00,1.11501,1.11503,1.11491,1.115,148699998.0
2006-05-25 12:38:00,1.11496,1.11496,1.11496,1.11496,1700000.0
2006-05-25 12:39:00,1.11502,1.11502,1.11483,1.11483,60000001.0
2006-05-25 12:40:00,1.11479,1.11479,1.11447,1.11461,104199998.0
2006-05-25 12:41:00,1.11462,1.11474,1.11455,1.11455,198300000.0
2006-05-25 12:42:00,1.11454,1.11486,1.11454,1.11458,145700000.0
2006-05-25 12:43:00,1.1144,1.1144,1.11415,1.11415,91400000.0
2006-05-25 12:44:00,1.11417,1.11422,1.11413,1.11419,144799996.0
2006-05-25 12:45:00,1.11427,1.11438,1.11427,1.11433,67799998.0
2006-05-25 12:46:00,1.11433,1.11433,1.11422,1.11422,47200001.0
2006-05-25 12:47:00,1.11422,1.11426,1.11422,1.11424,85000000.0
2006-05-25 12:48:00,1.11428,1.11428,1.11418,1.11423,58200000.0
2006-05-25 12:49:00,1.11432,1.11434,1.11418,1.11418,92499999.0
2006-05-25 12:50:00,1.11422,1.11422,1.11404,1.11422,71800000.0
2006-05-25 12:51:00,1.11417,1.1142,1.1141,1.1142,75900000.0
2006-05-25 12:52:00,1.11413,1.11417,1.11408,1.11417,60100000.0
2006-05-25 12:53:00,1.1142,1.11422,1.1142,1.11422,44000000.0
2006-05-25 12:54:00,1.11423,1.11423,1.11417,1.11417,11200000.0
2006-05-25 12:55:00,1.11418,1.11426,1.11418,1.11423,83800000.0
2006-05-25 12:56:00,1.11428,1.11432,1.11419,1.11422,114300001.0
2006-05-25 12:57:00,1.11413,1.11413,1.11398,1.114,53899999.0
2006-05-25 12:58:00,1.11387,1.11397,1.11387,1.11397,33300000.0
2006-05-25 12:59:00,1.11396,1.11407,1.11391,1.11407,43899999.0
2006-05-25 13:00:00,1.11403,1.11417,1.11403,1.11405,39100000.0
2006-05-25 13:01:00,1.1141,1.11411,1.1139,1.11411,139700001.0
2006-05-25 13:02:00,1.11412,1.11418,1.11412,1.11418,79899998.0
2006-05-25 13:03:00,1.1142,1.1142,1.11417,1.11417,41100000.0
2006-05-25 13:04:00,1.11415,1.1142,1.1141,1.11415,117400001.0
2006-05-25 13:05:00,1.11415,1.11415,1.11415,1.11415,73400002.0
2006-05-25 13:06:00,1.1142,1.11425,1.11418,1.1142,94100001.0
2006-05-25 13:07:00,1.11425,1.11425,1.11415,1.11415,87400000.0
2006-05-25 13:08:00,1.1142,1.11425,1.11415,1.1142,67899999.0
2006-05-25 13:09:00,1.11415,1.11429,1.11415,1.11427,100000000.0
2006-05-25 13:10:00,1.11426,1.11442,1.11426,1.11442,135400001.0
2006-05-25 13:11:00,1.11438,1.11449,1.1143,1.1143,119200002.0
2006-05-25 13:12:00,1.11423,1.11423,1.11419,1.11419,12100000.0
2006-05-25 13:13:00,1.11427,1.11427,1.11396,1.11396,93299999.0
2006-05-25 13:14:00,1.11385,1.11388,1.11385,1.11388,35499999.0
2006-05-25 13:15:00,1.11386,1.11397,1.11384,1.11397,73600003.0
2006-05-25 13:16:00,1.11391,1.11395,1.11391,1.11395,48700002.0
2006-05-25 13:17:00,1.11405,1.11419,1.11405,1.11407,181200000.0
2006-05-25 13:18:00,1.11412,1.11412,1.11411,1.11411,35999998.0
2006-05-25 13:19:00,1.11407,1.11407,1.11402,1.11402,41500001.0
2006-05-25 13:20:00,1.11395,1.11402,1.11392,1.11399,141200003.0
2006-05-25 13:21:00,1.11405,1.11411,1.11405,1.11405,69500000.0
2006-05-25 13:22:00,1.11393,1.11427,1.11393,1.114,127600000.0
2006-05-25 13:23:00,1.11395,1.1141,1.11395,1.1141,65500000.0
2006-05-25 13:24:00,1.11402,1.11405,1.11394,1.11405,40100000.0
2006-05-25 13:25:00,1.11402,1.11407,1.11397,1.11397,34200000.0
2006-05-25 13:26:00,1.11392,1.11398,1.11389,1.11397,37800000.0
2006-05-25 13:27:00,1.11405,1.11407,1.11402,1.11405,58500001.0
2006-05-25 13:28:00,1.11401,1.11418,1.11392,1.11418,129700002.0
2006-05-25 13:29:00,1.11415,1.11424,1.11407,1.11415,53300001.0
2006-05-25 13:30:00,1.11418,1.11418,1.1141,1.11411,135800004.0
2006-05-25 13:31:00,1.11402,1.11411,1.114,1.114,64100000.0
2006-05-25 13:32:00,1.11408,1.11408,1.11391,1.114,143900005.0
2006-05-25 13:33:00,1.11408,1.11413,1.11402,1.11403,46800000.0
2006-05-25 13:34:00,1.11405,1.11405,1.11405,1.11405,22400000.0
2006-05-25 13:35:00,1.11405,1.1141,1.11397,1.1141,90599999.0
2006-05-25 13:36:00,1.11405,1.11411,1.11405,1.11411,90500001.0
2006-05-25 13:37:00,1.11408,1.11412,1.11407,1.11407,45000001.0
2006-05-25 13:38:00,1.11406,1.11408,1.11403,1.11408,96700000.0
2006-05-25 13:39:00,1.11411,1.11411,1.11399,1.11403,38400000.0
2006-05-25 13:40:00,1.11408,1.11425,1.11399,1.11425,108600001.0
2006-05-25 13:41:00,1.11418,1.11425,1.1141,1.1141,103899998.0
2006-05-25 13:42:00,1.11413,1.11413,1.11397,1.114,163399999.0
2006-05-25 13:43:00,1.1141,1.1141,1.114,1.114,43799999.0
2006-05-25 13:44:00,1.11401,1.11403,1.11394,1.11396,61300001.0
2006-05-25 13:45:00,1.11401,1.11413,1.11401,1.11412,92200000.0
2006-05-25 13:46:00,1.11404,1.11414,1.11404,1.11412,42900000.0
2006-05-25 13:47:00,1.11416,1.11426,1.11416,1.11421,54100000.0
2006-05-25 13:48:00,1.11422,1.11422,1.11418,1.11419,80399999.0
2006-05-25 13:49:00,1.11436,1.11454,1.11436,1.11454,39200000.0
2006-05-25 13:50:00,1.11465,1.11465,1.11454,1.11463,53500000.0
2006-05-25 13:51:00,1.11468,1.11472,1.11458,1.1147,168700000.0
2006-05-25 13:52:00,1.11464,1.11474,1.11459,1.11463,75799997.0
2006-05-25 13:53:00,1.11458,1.11462,1.11449,1.11461,97300001.0
2006-05-25 13:54:00,1.11463,1.11463,1.11455,1.11458,25400000.0
2006-05-25 13:55:00,1.11443,1.11443,1.11432,1.11436,68200000.0
2006-05-25 13:56:00,1.11424,1.11452,1.11421,1.11451,151199999.0
2006-05-25 13:57:00,1.11445,1.11467,1.11445,1.11467,179699999.0
2006-05-25 13:58:00,1.11465,1.11465,1.11449,1.11449,25600000.0
2006-05-25 13:59:00,1.11462,1.11501,1.11462,1.11495,28600000.0
2006-05-25 14:00:00,1.11486,1.11509,1.11486,1.115,96400000.0
2006-05-25 14:01:00,1.11496,1.11496,1.11494,1.11494,23300000.0
2006-05-25 14:02:00,1.11492,1.11498,1.11487,1.11487,101300000.0
2006-05-25 14:03:00,1.1149,1.11502,1.11489,1.11502,136800001.0
2006-05-25 14:04:00,1.11495,1.11509,1.11495,1.11504,192600001.0
2006-05-25 14:05:00,1.11503,1.11503,1.11489,1.11492,67799999.0
2006-05-25 14:06:00,1.11497,1.11515,1.11497,1.11515,7300000.0
2006-05-25 14:07:00,1.11535,1.11566,1.11535,1.11566,73799999.0
2006-05-25 14:08:00,1.11565,1.11587,1.11565,1.1158,111699997.0
2006-05-25 14:09:00,1.11569,1.11569,1.11568,1.11568,15200000.0
2006-05-25 14:10:00,1.11573,1.11575,1.11566,1.11572,153400003.0
2006-05-25 14:11:00,1.11573,1.11576,1.11565,1.11568,107100002.0
2006-05-25 14:12:00,1.11555,1.11555,1.11524,1.11539,98200000.0
2006-05-25 14:13:00,1.11536,1.11552,1.11531,1.11534,155400001.0
2006-05-25 14:14:00,1.11537,1.11555,1.11537,1.11552,132100001.0
2006-05-25 14:15:00,1.1155,1.11572,1.1155,1.1157,102699999.0
2006-05-25 14:16:00,1.11583,1.11587,1.11581,1.11581,89399999.0
2006-05-25 14:17:00,1.11588,1.11588,1.11566,1.11566,121300004.0
2006-05-25 14:18:00,1.1156,1.1156,1.11554,1.11554,17500000.0
2006-05-25 14:19:00,1.11579,1.11617,1.11579,1.11614,63200002.0
2006-05-25 14:20:00,1.11586,1.11588,1.11577,1.11582,29600000.0
2006-05-25 14:21:00,1.11575,1.11577,1.11568,1.11568,184299999.0
2006-05-25 14:22:00,1.11572,1.11578,1.11572,1.11578,36400000.0
2006-05-25 14:23:00,1.11599,1.11605,1.11595,1.11595,20500000.0
2006-05-25 14:24:00,1.116,1.11605,1.11595,1.116,81200003.0
2006-05-25 14:25:00,1.1158,1.1158,1.11575,1.11575,21100000.0
2006-05-25 14:26:00,1.11548,1.11548,1.11514,1.11514,92399998.0
2006-05-25 14:27:00,1.11517,1.11538,1.11517,1.1152,84200001.0
2006-05-25 14:28:00,1.11504,1.11504,1.11478,1.11487,76599999.0
2006-05-25 14:29:00,1.11463,1.11463,1.1144,1.1144,85000001.0
2006-05-25 14:30:00,1.11406,1.11406,1.11339,1.11376,75799999.0
2006-05-25 14:31:00,1.11369,1.11369,1.11333,1.11361,100100001.0
2006-05-25 14:32:00,1.11359,1.11375,1.11357,1.11369,110599999.0
2006-05-25 14:33:00,1.11371,1.11381,1.11341,1.11344,85199998.0
2006-05-25 14:34:00,1.11351,1.11358,1.11251,1.11252,190900001.0
2006-05-25 14:35:00,1.11258,1.11261,1.11237,1.11261,132799999.0
2006-05-25 14:36:00,1.11262,1.1128,1.1124,1.1128,112700001.0
2006-05-25 14:37:00,1.11274,1.11274,1.11237,1.11241,98200000.0
2006-05-25 14:38:00,1.11207,1.11207,1.11044,1.11048,144399998.0
2006-05-25 14:39:00,1.11039,1.11069,1.11028,1.11065,121300000.0
2006-05-25 14:40:00,1.11063,1.11154,1.11061,1.11154,104300001.0
2006-05-25 14:41:00,1.11144,1.11144,1.11116,1.11116,20700000.0
2006-05-25 14:42:00,1.11074,1.11083,1.1106,1.11076,132200002.0
2006-05-25 14:43:00,1.11078,1.11113,1.11074,1.11113,85000003.0
2006-05-25 14:44:00,1.11122,1.1113,1.11103,1.11115,90499998.0
2006-05-25 14:45:00,1.11115,1.11153,1.11115,1.11151,169000002.0
2006-05-25 14:46:00,1.11147,1.11159,1.11137,1.11137,119500000.0
2006-05-25 14:47:00,1.11104,1.11104,1.11091,1.11091,9600000.0
2006-05-25 14:48:00,1.11067,1.11072,1.10997,1.11049,133099999.0
2006-05-25 14:49:00,1.11065,1.11078,1.11058,1.11078,129700001.0
2006-05-25 14:50:00,1.11081,1.11103,1.11063,1.11103,39500000.0
2006-05-25 14:51:00,1.11114,1.1112,1.11065,1.11087,171500001.0
2006-05-25 14:52:00,1.111,1.11139,1.111,1.11133,121700001.0
2006-05-25 14:53:00,1.1113,1.11145,1.11106,1.11109,152499997.0
2006-05-25 14:54:00,1.11104,1.11153,1.11104,1.11153,43300000.0
2006-05-25 14:55:00,1.11153,1.11153,1.11083,1.11113,90700002.0
2006-05-25 14:56:00,1.11079,1.11079,1.11009,1.11009,109099998.0
2006-05-25 14:57:00,1.11032,1.11073,1.11032,1.11064,79100001.0
2006-05-25 14:58:00,1.1107,1.11074,1.11048,1.11048,145900002.0
2006-05-25 14:59:00,1.11055,1.11058,1.11044,1.11058,141899998.0
2006-05-25 15:00:00,1.11056,1.11056,1.11045,1.11052,144000004.0
2006-05-25 15:01:00,1.11044,1.1106,1.11032,1.11039,72399998.0
2006-05-25 15:02:00,1.11002,1.11002,1.10927,1.10933,48999999.0
2006-05-25 15:03:00,1.10926,1.10926,1.10874,1.10874,56899998.0
2006-05-25 15:04:00,1.10874,1.10931,1.10874,1.10931,87000002.0
2006-05-25 15:05:00,1.10928,1.10975,1.10919,1.10962,104099999.0
2006-05-25 15:06:00,1.10962,1.10977,1.10962,1.10977,80000001.0
2006-05-25 15:07:00,1.10979,1.10992,1.10979,1.1099,66800002.0
2006-05-25 15:08:00,1.10992,1.11015,1.10991,1.10991,104800002.0
2006-05-25 15:09:00,1.10996,1.11008,1.1099,1.11004,177000004.0
2006-05-25 15:10:00,1.11,1.11018,1.10989,1.11003,68900000.0
2006-05-25 15:11:00,1.1101,1.1101,1.11003,1.11007,135900000.0
2006-05-25 15:12:00,1.10999,1.10999,1.10948,1.10948,109000000.0
2006-05-25 15:13:00,1.10936,1.10975,1.10936,1.10975,88699999.0
2006-05-25 15:14:00,1.10996,1.11024,1.10989,1.11024,102700000.0
2006-05-25 15:15:00,1.11043,1.11044,1.11023,1.1104,152099998.0
2006-05-25 15:16:00,1.11034,1.11041,1.11013,1.11041,101200001.0
2006-05-25 15:17:00,1.11055,1.11094,1.11055,1.11086,57500000.0
2006-05-25 15:18:00,1.11056,1.11064,1.11024,1.11039,157000003.0
2006-05-25 15:19:00,1.11051,1.11091,1.11051,1.11083,64000000.0
2006-05-25 15:20:00,1.1108,1.11085,1.11074,1.11085,77300000.0
2006-05-25 15:21:00,1.11077,1.11092,1.11077,1.11092,144000002.0
2006-05-25 15:22:00,1.11098,1.11106,1.11094,1.11095,85400000.0
2006-05-25 15:23:00,1.11074,1.11074,1.11048,1.11048,36100000.0
2006-05-25 15:24:00,1.11052,1.11052,1.11047,1.11048,31200000.0
2006-05-25 15:25:00,1.11043,1.11049,1.11043,1.11045,59900000.0
2006-05-25 15:26:00,1.11031,1.11031,1.10961,1.10963,80700000.0
2006-05-25 15:27:00,1.10965,1.10972,1.10963,1.10967,89000001.0
2006-05-25 15:28:00,1.10959,1.11002,1.10959,1.11002,65000001.0
2006-05-25 15:29:00,1.11001,1.11001,1.10962,1.10967,74500001.0
2006-05-25 15:30:00,1.10977,1.11004,1.10977,1.11003,33700000.0
2006-05-25 15:31:00,1.10999,1.10999,1.1098,1.10993,52600002.0
2006-05-25 15:32:00,1.10993,1.10993,1.10986,1.10986,84900001.0
2006-05-25 15:33:00,1.10989,1.10998,1.10989,1.10992,64300000.0
2006-05-25 15:34:00,1.10999,1.10999,1.10987,1.1099,111600001.0
2006-05-25 15:35:00,1.10987,1.10987,1.10959,1.10968,102800000.0
2006-05-25 15:36:00,1.10965,1.10971,1.10954,1.10958,99299999.0
2006-05-25 15:37:00,1.10949,1.10965,1.10948,1.10954,47300000.0
2006-05-25 15:38:00,1.10947,1.10958,1.10901,1.10903,46100000.0
2006-05-25 15:39:00,1.10907,1.10907,1.10824,1.10832,39000000.0
2006-05-25 15:40:00,1.10841,1.10854,1.10838,1.10847,97600002.0
2006-05-25 15:41:00,1.10846,1.10866,1.10846,1.1086,78200000.0
2006-05-25 15:42:00,1.10859,1.10873,1.10859,1.10866,43999999.0
2006-05-25 15:43:00,1.10875,1.10879,1.10872,1.10872,65900000.0
2006-05-25 15:44:00,1.10856,1.10856,1.10817,1.10817,47800000.0
2006-05-25 15:45:00,1.10826,1.10855,1.10826,1.10854,92400000.0
2006-05-25 15:46:00,1.10837,1.10845,1.10817,1.10822,150400003.0
2006-05-25 15:47:00,1.10798,1.10798,1.10746,1.10758,63600001.0
2006-05-25 15:48:00,1.10763,1.10763,1.10738,1.10743,43900000.0
2006-05-25 15:49:00,1.10752,1.10769,1.10744,1.10758,65999999.0
2006-05-25 15:50:00,1.10781,1.10789,1.10781,1.10789,37100001.0
2006-05-25 15:51:00,1.10793,1.10793,1.10772,1.10772,19900000.0
2006-05-25 15:52:00,1.10754,1.10758,1.10739,1.10751,97300001.0
2006-05-25 15:53:00,1.10753,1.10753,1.10731,1.10731,104799999.0
2006-05-25 15:54:00,1.10733,1.10739,1.10725,1.10739,116299997.0
2006-05-25 15:55:00,1.10733,1.10735,1.10727,1.10735,43400000.0
2006-05-25 15:56:00,1.10734,1.10745,1.10733,1.10745,68600000.0
2006-05-25 15:57:00,1.1075,1.10771,1.10749,1.10768,72199998.0
2006-05-25 15:58:00,1.10782,1.10793,1.10758,1.1076,147600001.0
2006-05-25 15:59:00,1.10779,1.10792,1.10779,1.10792,52200000.0
2006-05-25 16:00:00,1.10797,1.10808,1.10797,1.10797,32700000.0
2006-05-25 16:01:00,1.10802,1.10825,1.10802,1.10812,100899998.0
2006-05-25 16:02:00,1.10823,1.1083,1.10813,1.10828,128500000.0
2006-05-25 16:03:00,1.10832,1.10837,1.10815,1.10819,136699998.0
2006-05-25 16:04:00,1.10821,1.10842,1.1082,1.1082,79500000.0
2006-05-25 16:05:00,1.10816,1.10821,1.1081,1.10821,119499998.0
2006-05-25 16:06:00,1.10828,1.10828,1.10817,1.1082,91400001.0
2006-05-25 16:07:00,1.1082,1.1082,1.10788,1.10788,82300003.0
2006-05-25 16:08:00,1.10781,1.10786,1.10773,1.10785,177000000.0
2006-05-25 16:09:00,1.10785,1.10792,1.10778,1.10791,124400004.0
2006-05-25 16:10:00,1.10797,1.1084,1.10778,1.1084,106600000.0
2006-05-25 16:11:00,1.10857,1.10858,1.10834,1.10857,129400002.0
2006-05-25 16:12:00,1.10868,1.1087,1.10845,1.10861,125900002.0
2006-05-25 16:13:00,1.10851,1.10886,1.10845,1.10886,119899999.0
2006-05-25 16:14:00,1.10872,1.10889,1.10861,1.10872,113500001.0
2006-05-25 16:15:00,1.10863,1.10863,1.10849,1.10859,51000001.0
2006-05-25 16:16:00,1.1086,1.10878,1.10858,1.10877,30800000.0
2006-05-25 16:17:00,1.10903,1.10917,1.10899,1.10899,79600002.0
2006-05-25 16:18:00,1.10891,1.10891,1.10871,1.10882,61300001.0
2006-05-25 16:19:00,1.10892,1.10892,1.10884,1.10884,69500000.0
2006-05-25 16:20:00,1.10887,1.1091,1.10887,1.1091,36200000.0
2006-05-25 16:21:00,1.10905,1.1091,1.10888,1.10888,85099999.0
2006-05-25 16:22:00,1.10891,1.10891,1.10878,1.10881,87300000.0
2006-05-25 16:23:00,1.1088,1.10884,1.10869,1.10871,192600001.0
2006-05-25 16:24:00,1.10866,1.10866,1.10845,1.10863,132199997.0
2006-05-25 16:25:00,1.10872,1.10875,1.10863,1.10863,138699998.0
2006-05-25 16:26:00,1.10852,1.10889,1.10846,1.10889,121800001.0
2006-05-25 16:27:00,1.10879,1.10879,1.10855,1.10861,155500000.0
2006-05-25 16:28:00,1.10861,1.10895,1.10861,1.10891,96200000.0
2006-05-25 16:29:00,1.10892,1.10904,1.10876,1.10897,128599997.0
2006-05-25 16:30:00,1.10899,1.10908,1.10884,1.10893,169899997.0
2006-05-25 16:31:00,1.1088,1.10885,1.10863,1.10863,38800000.0
2006-05-25 16:32:00,1.10849,1.10849,1.10813,1.10813,116700000.0
2006-05-25 16:33:00,1.10823,1.10875,1.10823,1.10869,88199999.0
2006-05-25 16:34:00,1.10862,1.10862,1.10827,1.10827,113800000.0
2006-05-25 16:35:00,1.10831,1.10831,1.10819,1.10826,48900000.0
2006-05-25 16:36:00,1.10826,1.10845,1.10826,1.10845,68300000.0
2006-05-25 16:37:00,1.10847,1.10856,1.10835,1.10852,65500000.0
2006-05-25 16:38:00,1.10848,1.10848,1.10832,1.10832,124900002.0
2006-05-25 16:39:00,1.10831,1.10831,1.10781,1.1079,142900003.0
2006-05-25 16:40:00,1.10789,1.10798,1.10776,1.10787,100500000.0
2006-05-25 16:41:00,1.10764,1.10764,1.1074,1.1074,100700000.0
2006-05-25 16:42:00,1.10736,1.1074,1.10695,1.10695,63700000.0
2006-05-25 16:43:00,1.10692,1.10713,1.10692,1.10709,57800000.0
2006-05-25 16:44:00,1.107,1.10705,1.10673,1.10674,199100000.0
2006-05-25 16:45:00,1.10673,1.1071,1.10673,1.1071,69100000.0
2006-05-25 16:46:00,1.10712,1.10713,1.10703,1.1071,43200000.0
2006-05-25 16:47:00,1.10727,1.10742,1.10727,1.10742,44000000.0
2006-05-25 16:48:00,1.10745,1.10748,1.10736,1.10742,90300001.0
2006-05-25 16:49:00,1.10737,1.10763,1.10729,1.10763,77300001.0
2006-05-25 16:50:00,1.10762,1.10769,1.10746,1.10763,177499998.0
2006-05-25 16:51:00,1.10764,1.10764,1.10754,1.10754,49999999.0
2006-05-25 16:52:00,1.10731,1.10731,1.10727,1.10727,20000000.0
2006-05-25 16:53:00,1.107,1.10766,1.107,1.10754,131300002.0
2006-05-25 16:54:00,1.10755,1.10764,1.1074,1.1074,93599998.0
2006-05-25 16:55:00,1.10729,1.10749,1.10729,1.10747,133199999.0
2006-05-25 16:56:00,1.10745,1.1076,1.10745,1.1076,27300000.0
2006-05-25 16:57:00,1.10758,1.10758,1.10739,1.10739,52200000.0
2006-05-25 16:58:00,1.10728,1.10728,1.10727,1.10727,45500000.0
2006-05-25 16:59:00,1.10717,1.10723,1.10652,1.10652,104099999.0
2006-05-25 17:00:00,1.10647,1.10692,1.10647,1.10692,119299998.0
2006-05-25 17:01:00,1.10718,1.10722,1.10701,1.1072,181299999.0
2006-05-25 17:02:00,1.10728,1.10728,1.10708,1.10708,135900000.0
2006-05-25 17:03:00,1.10707,1.10725,1.10707,1.1072,135899999.0
2006-05-25 17:04:00,1.10706,1.10716,1.10702,1.10716,68300000.0
2006-05-25 17:05:00,1.10716,1.10716,1.10692,1.107,93900001.0
2006-05-25 17:06:00,1.10697,1.1071,1.10689,1.1071,112000000.0
2006-05-25 17:07:00,1.10716,1.1072,1.10697,1.1072,101000000.0
2006-05-25 17:08:00,1.10724,1.10748,1.10724,1.10731,147300002.0
2006-05-25 17:09:00,1.10727,1.10748,1.10721,1.10721,81299999.0
2006-05-25 17:10:00,1.10707,1.10719,1.10706,1.10713,125100000.0
2006-05-25 17:11:00,1.107,1.10711,1.107,1.10704,101700001.0
2006-05-25 17:12:00,1.10663,1.10663,1.10595,1.10601,59999999.0
2006-05-25 17:13:00,1.10604,1.10629,1.10604,1.10617,181600000.0
2006-05-25 17:14:00,1.106,1.10612,1.10587,1.10587,102099999.0
2006-05-25 17:15:00,1.10582,1.10597,1.10582,1.10597,67200000.0
2006-05-25 17:16:00,1.10606,1.10609,1.10581,1.10605,99900002.0
2006-05-25 17:17:00,1.10629,1.10652,1.10616,1.10652,111600002.0
2006-05-25 17:18:00,1.10657,1.1071,1.10657,1.10698,163500003.0
2006-05-25 17:19:00,1.10715,1.10764,1.10715,1.10763,107500000.0
2006-05-25 17:20:00,1.10755,1.10755,1.10696,1.10696,166900001.0
2006-05-25 17:21:00,1.10692,1.10692,1.10678,1.10689,69500001.0
2006-05-25 17:22:00,1.10691,1.10699,1.10685,1.10696,134599998.0
2006-05-25 17:23:00,1.10716,1.1073,1.10716,1.10723,62200001.0
2006-05-25 17:24:00,1.10724,1.10724,1.10702,1.10702,113599998.0
2006-05-25 17:25:00,1.10705,1.10707,1.10702,1.10702,106100001.0
2006-05-25 17:26:00,1.10703,1.10717,1.10702,1.10708,56900000.0
2006-05-25 17:27:00,1.10718,1.10731,1.10718,1.10727,84500000.0
2006-05-25 17:28:00,1.1072,1.1072,1.10695,1.10695,115200001.0
2006-05-25 17:29:00,1.107,1.107,1.107,1.107,15100000.0
2006-05-25 17:30:00,1.10693,1.10696,1.10677,1.10694,93489998.0
2006-05-25 17:31:00,1.10698,1.10704,1.10689,1.107,116900002.0
2006-05-25 17:32:00,1.10691,1.10691,1.10677,1.10685,112000002.0
2006-05-25 17:33:00,1.10687,1.10693,1.10662,1.10662,141300004.0
2006-05-25 17:34:00,1.10654,1.10654,1.10646,1.10646,32800001.0
2006-05-25 17:35:00,1.10644,1.1066,1.10644,1.1066,86100003.0
2006-05-25 17:36:00,1.10687,1.10687,1.10683,1.10683,24700001.0
2006-05-25 17:37:00,1.10698,1.10712,1.10698,1.10701,77199999.0
2006-05-25 17:38:00,1.10688,1.10688,1.1067,1.10672,82200002.0
2006-05-25 17:39:00,1.10678,1.10687,1.10678,1.10687,86500000.0
2006-05-25 17:40:00,1.10697,1.10697,1.1069,1.10697,124100001.0
2006-05-25 17:41:00,1.10695,1.1071,1.10695,1.10703,55900000.0
2006-05-25 17:42:00,1.10697,1.10703,1.10697,1.10703,49200001.0
2006-05-25 17:43:00,1.10697,1.10697,1.10687,1.10692,50600001.0
2006-05-25 17:44:00,1.10687,1.10696,1.10678,1.10696,85000002.0
2006-05-25 17:45:00,1.107,1.1071,1.107,1.1071,76600000.0
2006-05-25 17:46:00,1.10714,1.10717,1.10714,1.10716,67100000.0
2006-05-25 17:47:00,1.10718,1.10718,1.10718,1.10718,4800000.0
2006-05-25 17:48:00,1.10711,1.10719,1.10704,1.10705,39300000.0
2006-05-25 17:49:00,1.10696,1.10696,1.10696,1.10696,21500000.0
2006-05-25 17:50:00,1.1069,1.1069,1.10685,1.10685,57600002.0
2006-05-25 17:51:00,1.10692,1.10692,1.10684,1.10684,18300000.0
2006-05-25 17:52:00,1.10702,1.10702,1.10698,1.10698,11900000.0
2006-05-25 17:53:00,1.10693,1.10699,1.10693,1.10695,160900000.0
2006-05-25 17:54:00,1.10709,1.10726,1.10709,1.10723,84199999.0
2006-05-25 17:55:00,1.10713,1.10713,1.10701,1.10703,128500001.0
2006-05-25 17:56:00,1.10699,1.10707,1.10698,1.10707,83000001.0
2006-05-25 17:57:00,1.10707,1.10709,1.10701,1.10702,137200000.0
2006-05-25 17:58:00,1.10702,1.10714,1.10701,1.10703,92299999.0
2006-05-25 17:59:00,1.10699,1.10714,1.10699,1.10705,52900001.0
2006-05-25 18:00:00,1.10707,1.10718,1.1069,1.10712,176700003.0
2006-05-25 18:01:00,1.1072,1.1073,1.1072,1.10728,646100000.0
2006-05-25 18:02:00,1.10733,1.10741,1.10726,1.10728,825500004.0
2006-05-25 18:03:00,1.10728,1.10737,1.10726,1.1073,745500002.0
2006-05-25 18:04:00,1.10728,1.10737,1.10725,1.10725,777499998.0
2006-05-25 18:05:00,1.1073,1.10735,1.10722,1.10735,730299997.0
2006-05-25 18:06:00,1.1073,1.10732,1.1072,1.1073,586200002.0
2006-05-25 18:07:00,1.10729,1.10736,1.10722,1.10729,1113889993.0
2006-05-25 18:08:00,1.1073,1.10735,1.10719,1.10726,1301700009.0
2006-05-25 18:09:00,1.10726,1.10726,1.10712,1.10712,434500002.0
2006-05-25 18:10:00,1.10718,1.10723,1.10706,1.10711,664800000.0
2006-05-25 18:11:00,1.10722,1.10728,1.10708,1.10726,800500005.0
2006-05-25 18:12:00,1.10733,1.10741,1.10729,1.10729,85000000.0
2006-05-25 18:13:00,1.1073,1.10735,1.10725,1.10735,275300003.0
2006-05-25 18:14:00,1.10735,1.10737,1.10721,1.10733,583100003.0
2006-05-25 18:15:00,1.10734,1.1074,1.10722,1.10729,748099999.0
2006-05-25 18:16:00,1.10735,1.10757,1.10735,1.10753,416000002.0
2006-05-25 18:17:00,1.1075,1.10754,1.10738,1.10744,968400003.0
2006-05-25 18:18:00,1.10743,1.10761,1.10743,1.10748,609300004.0
2006-05-25 18:19:00,1.10756,1.10765,1.10751,1.10753,151600003.0
2006-05-25 18:20:00,1.10752,1.10752,1.1073,1.10735,866100002.0
2006-05-25 18:21:00,1.10746,1.10765,1.10745,1.10745,178600002.0
2006-05-25 18:22:00,1.10762,1.10777,1.10758,1.10771,284299996.0
2006-05-25 18:23:00,1.10772,1.10782,1.10772,1.10775,381500002.0
2006-05-25 18:24:00,1.10777,1.10814,1.10777,1.10805,427999999.0
2006-05-25 18:25:00,1.1081,1.10848,1.1081,1.10848,443900002.0
2006-05-25 18:26:00,1.10856,1.10863,1.10845,1.10845,879000000.0
2006-05-25 18:27:00,1.10854,1.1087,1.10854,1.10861,564200005.0
2006-05-25 18:28:00,1.10861,1.10873,1.1086,1.10873,313999999.0
2006-05-25 18:29:00,1.10873,1.10873,1.10845,1.10845,326899996.0
2006-05-25 18:30:00,1.10838,1.10838,1.10814,1.10815,767099998.0
2006-05-25 18:31:00,1.10813,1.10825,1.1081,1.10821,586300008.0
2006-05-25 18:32:00,1.10823,1.1084,1.10815,1.10831,292900002.0
2006-05-25 18:33:00,1.10838,1.10854,1.10835,1.10849,559400000.0
2006-05-25 18:34:00,1.10854,1.10864,1.10848,1.10848,388300002.0
2006-05-25 18:35:00,1.10852,1.10856,1.10845,1.1085,535100002.0
2006-05-25 18:36:00,1.1085,1.10863,1.1085,1.10852,443600003.0
2006-05-25 18:37:00,1.10852,1.1086,1.10852,1.10853,80699999.0
2006-05-25 18:38:00,1.1086,1.10866,1.10849,1.10863,203500001.0
2006-05-25 18:39:00,1.10868,1.10885,1.10868,1.10883,224799997.0
2006-05-25 18:40:00,1.10884,1.10893,1.10875,1.10888,714500001.0
2006-05-25 18:41:00,1.10892,1.10909,1.10889,1.10891,349500005.0
2006-05-25 18:42:00,1.10897,1.1092,1.10896,1.1092,571099997.0
2006-05-25 18:43:00,1.10923,1.10923,1.10908,1.1091,469300009.0
2006-05-25 18:44:00,1.10913,1.10913,1.10902,1.10912,305299999.0
2006-05-25 18:45:00,1.10925,1.10934,1.10922,1.10925,448900005.0
2006-05-25 18:46:00,1.10932,1.10942,1.10929,1.10931,265000006.0
2006-05-25 18:47:00,1.1093,1.10937,1.1093,1.10935,65700002.0
2006-05-25 18:48:00,1.10935,1.10941,1.10933,1.1094,213400001.0
2006-05-25 18:49:00,1.10938,1.10938,1.1093,1.10938,120200000.0
2006-05-25 18:50:00,1.10933,1.1094,1.1093,1.1094,89500000.0
2006-05-25 18:51:00,1.10935,1.10938,1.10931,1.10933,136600001.0
2006-05-25 18:52:00,1.10935,1.10938,1.10931,1.10936,208399998.0
2006-05-25 18:53:00,1.10932,1.10932,1.10906,1.1091,593299998.0
2006-05-25 18:54:00,1.1091,1.1091,1.10899,1.10899,181199999.0
2006-05-25 18:55:00,1.10894,1.10902,1.1089,1.10893,530000000.0
2006-05-25 18:56:00,1.10895,1.10897,1.10888,1.10888,209000000.0
2006-05-25 18:57:00,1.109,1.10916,1.109,1.10915,298599999.0
2006-05-25 18:58:00,1.1092,1.1092,1.10909,1.10909,148499998.0
2006-05-25 18:59:00,1.1091,1.10934,1.1091,1.10923,612500004.0
2006-05-25 19:00:00,1.1093,1.10936,1.10925,1.10934,317200002.0
2006-05-25 19:01:00,1.10935,1.10935,1.1093,1.1093,69100000.0
2006-05-25 19:02:00,1.10934,1.10934,1.10927,1.10931,243199999.0
2006-05-25 19:03:00,1.1093,1.10936,1.10925,1.10925,469799999.0
2006-05-25 19:04:00,1.10924,1.10924,1.10889,1.10889,258600001.0
2006-05-25 19:05:00,1.10885,1.10893,1.10882,1.10891,272800002.0
2006-05-25 19:06:00,1.10895,1.10903,1.10891,1.10893,396500003.0
2006-05-25 19:07:00,1.10895,1.109,1.10895,1.109,102299998.0
2006-05-25 19:08:00,1.10898,1.10904,1.10893,1.10902,555100001.0
2006-05-25 19:09:00,1.10905,1.10911,1.10892,1.10903,501000000.0
2006-05-25 19:10:00,1.10911,1.10911,1.10895,1.10895,90200001.0
2006-05-25 19:11:00,1.10895,1.10908,1.10893,1.10908,382499991.0
2006-05-25 19:12:00,1.10904,1.10906,1.10897,1.10897,168500000.0
2006-05-25 19:13:00,1.10895,1.10905,1.10895,1.10904,167900001.0
2006-05-25 19:14:00,1.10903,1.10923,1.10903,1.10917,294100001.0
2006-05-25 19:15:00,1.10912,1.10918,1.10909,1.10918,433400003.0
2006-05-25 19:16:00,1.1092,1.10922,1.10918,1.1092,305200000.0
2006-05-25 19:17:00,1.1092,1.10923,1.1091,1.10914,318100000.0
2006-05-25 19:18:00,1.10915,1.10924,1.10909,1.10917,667199998.0
2006-05-25 19:19:00,1.10912,1.10915,1.10907,1.10907,126400001.0
2006-05-25 19:20:00,1.10905,1.10905,1.109,1.109,176600000.0
2006-05-25 19:21:00,1.10902,1.10902,1.10888,1.10888,188800000.0
2006-05-25 19:22:00,1.1089,1.1089,1.10882,1.10886,251200003.0
2006-05-25 19:23:00,1.1088,1.10885,1.10864,1.10885,44799999.0
2006-05-25 19:24:00,1.10885,1.10889,1.10882,1.10889,77399999.0
2006-05-25 19:25:00,1.10891,1.10891,1.10853,1.10858,69300001.0
2006-05-25 19:26:00,1.1087,1.1087,1.10851,1.10858,106700000.0
2006-05-25 19:27:00,1.10859,1.10868,1.1084,1.10841,377900000.0
2006-05-25 19:28:00,1.10845,1.10845,1.10837,1.10837,227300001.0
2006-05-25 19:29:00,1.10836,1.10843,1.10835,1.10843,40100001.0
2006-05-25 19:30:00,1.1085,1.10851,1.10837,1.10844,224400003.0
2006-05-25 19:31:00,1.10843,1.10845,1.10842,1.10845,43900000.0
2006-05-25 19:32:00,1.10841,1.10852,1.10841,1.10845,93300001.0
2006-05-25 19:33:00,1.1084,1.10847,1.10838,1.1084,280700001.0
2006-05-25 19:34:00,1.10837,1.10847,1.10836,1.10838,72900000.0
2006-05-25 19:35:00,1.10832,1.10832,1.1082,1.1083,70800000.0
2006-05-25 19:36:00,1.10817,1.10831,1.10795,1.10795,182000003.0
2006-05-25 19:37:00,1.10798,1.10798,1.10765,1.10767,407500003.0
2006-05-25 19:38:00,1.10766,1.1078,1.10763,1.10765,210400001.0
2006-05-25 19:39:00,1.10763,1.10771,1.10756,1.10761,494900004.0
2006-05-25 19:40:00,1.10765,1.10771,1.10756,1.10768,184699999.0
2006-05-25 19:41:00,1.10765,1.10773,1.10762,1.10762,156000000.0
2006-05-25 19:42:00,1.1076,1.10765,1.10757,1.10762,165000003.0
2006-05-25 19:43:00,1.10767,1.10767,1.1076,1.1076,88300000.0
2006-05-25 19:44:00,1.1076,1.1076,1.10749,1.10749,53800001.0
2006-05-25 19:45:00,1.10745,1.10745,1.10722,1.10722,77799999.0
2006-05-25 19:46:00,1.10727,1.10731,1.10727,1.1073,18400000.0
2006-05-25 19:47:00,1.10719,1.10728,1.10716,1.10728,72900000.0
2006-05-25 19:48:00,1.10724,1.10741,1.10719,1.10728,113300001.0
2006-05-25 19:49:00,1.10727,1.10752,1.10724,1.10746,227499999.0
2006-05-25 19:50:00,1.10748,1.10748,1.1074,1.10743,14900000.0
2006-05-25 19:51:00,1.10745,1.10766,1.10745,1.10766,70599999.0
2006-05-25 19:52:00,1.10763,1.10768,1.10757,1.10757,42799999.0
2006-05-25 19:53:00,1.10757,1.10757,1.10724,1.10724,224099996.0
2006-05-25 19:54:00,1.1072,1.10729,1.10718,1.10724,101799998.0
2006-05-25 19:55:00,1.10729,1.10734,1.10719,1.10731,82900002.0
2006-05-25 19:56:00,1.10731,1.10733,1.10719,1.10719,177100000.0
2006-05-25 19:57:00,1.10712,1.10723,1.10698,1.10698,185300003.0
2006-05-25 19:58:00,1.1069,1.10692,1.10685,1.1069,130700000.0
2006-05-25 19:59:00,1.1069,1.1069,1.10685,1.10685,191000003.0
2006-05-25 20:00:00,1.1069,1.10698,1.1069,1.10698,39200000.0
2006-05-25 20:01:00,1.10685,1.10685,1.10639,1.10639,86200001.0
2006-05-25 20:02:00,1.10633,1.10637,1.10612,1.10612,111800000.0
2006-05-25 20:03:00,1.10615,1.10616,1.10604,1.10604,563100000.0
2006-05-25 20:04:00,1.10607,1.10607,1.10589,1.10589,147900003.0
2006-05-25 20:05:00,1.1059,1.10603,1.10589,1.10594,123200001.0
2006-05-25 20:06:00,1.10593,1.10593,1.10547,1.10547,79900001.0
2006-05-25 20:07:00,1.1054,1.10565,1.10531,1.10565,251200003.0
2006-05-25 20:08:00,1.1057,1.10583,1.10568,1.10583,339600000.0
2006-05-25 20:09:00,1.10581,1.10589,1.10574,1.10575,236699999.0
2006-05-25 20:10:00,1.10569,1.10576,1.10562,1.10576,121500001.0
2006-05-25 20:11:00,1.10577,1.10577,1.10572,1.10572,212400004.0
2006-05-25 20:12:00,1.10568,1.10572,1.10558,1.10568,423300004.0
2006-05-25 20:13:00,1.10575,1.10579,1.10572,1.10579,165400001.0
2006-05-25 20:14:00,1.10576,1.10597,1.10576,1.10597,128700000.0
2006-05-25 20:15:00,1.10605,1.10606,1.10592,1.10592,473600001.0
2006-05-25 20:16:00,1.10591,1.10602,1.10587,1.10589,428900001.0
2006-05-25 20:17:00,1.10589,1.10603,1.10579,1.10595,344199997.0
2006-05-25 20:18:00,1.10599,1.10603,1.10593,1.10602,140300000.0
2006-05-25 20:19:00,1.10595,1.10597,1.10582,1.10582,112800001.0
2006-05-25 20:20:00,1.10583,1.10617,1.10583,1.10617,540300001.0
2006-05-25 20:21:00,1.10622,1.10648,1.10613,1.10613,327799999.0
2006-05-25 20:22:00,1.10616,1.10621,1.10609,1.1061,380400001.0
2006-05-25 20:23:00,1.10613,1.10623,1.10611,1.10622,537099988.0
2006-05-25 20:24:00,1.10628,1.10638,1.10628,1.10634,458399998.0
2006-05-25 20:25:00,1.10639,1.10639,1.10626,1.10629,125900000.0
2006-05-25 20:26:00,1.10627,1.10627,1.10615,1.10621,229599999.0
2006-05-25 20:27:00,1.1062,1.10624,1.10613,1.10613,200299999.0
2006-05-25 20:28:00,1.10613,1.10624,1.10612,1.10618,841099997.0
2006-05-25 20:29:00,1.10616,1.10629,1.10616,1.10623,380800003.0
2006-05-25 20:30:00,1.10621,1.10628,1.10607,1.10615,258399998.0
2006-05-25 20:31:00,1.10622,1.10634,1.10622,1.10628,531699997.0
2006-05-25 20:32:00,1.10623,1.10625,1.10605,1.10605,457699998.0
2006-05-25 20:33:00,1.10594,1.10601,1.10573,1.10601,321900004.0
2006-05-25 20:34:00,1.10601,1.10621,1.10595,1.10609,135699999.0
2006-05-25 20:35:00,1.1061,1.1061,1.10602,1.10605,111900001.0
2006-05-25 20:36:00,1.10606,1.10613,1.106,1.10613,470099999.0
2006-05-25 20:37:00,1.10613,1.10619,1.10595,1.10603,200600000.0
2006-05-25 20:38:00,1.10594,1.10599,1.10589,1.10593,335200003.0
2006-05-25 20:39:00,1.10587,1.10591,1.10572,1.10589,554100008.0
2006-05-25 20:40:00,1.10588,1.10588,1.10566,1.10577,447599998.0
2006-05-25 20:41:00,1.10575,1.10588,1.10575,1.10585,535000004.0
2006-05-25 20:42:00,1.10586,1.10591,1.10582,1.10587,387700002.0
2006-05-25 20:43:00,1.10585,1.10588,1.10576,1.10576,203400000.0
2006-05-25 20:44:00,1.1058,1.10583,1.10559,1.10565,141700002.0
2006-05-25 20:45:00,1.1056,1.1056,1.10541,1.10546,128300000.0
2006-05-25 20:46:00,1.1055,1.1056,1.1055,1.1056,233500000.0
2006-05-25 20:47:00,1.10562,1.10566,1.10543,1.10555,173500003.0
2006-05-25 20:48:00,1.10584,1.10617,1.10583,1.10617,122000000.0
2006-05-25 20:49:00,1.1063,1.10633,1.10574,1.10595,333900002.0
2006-05-25 20:50:00,1.1059,1.10599,1.1059,1.10599,120099998.0
2006-05-25 20:51:00,1.10598,1.10598,1.10558,1.10564,139800000.0
2006-05-25 20:52:00,1.10572,1.1059,1.10572,1.1059,69700000.0
2006-05-25 20:53:00,1.10586,1.10595,1.10581,1.10581,210700002.0
2006-05-25 20:54:00,1.10584,1.10589,1.1057,1.10578,424200001.0
2006-05-25 20:55:00,1.10587,1.10588,1.1058,1.10585,244499998.0
2006-05-25 20:56:00,1.10585,1.10587,1.10576,1.10584,474400001.0
2006-05-25 20:57:00,1.10576,1.10588,1.10573,1.10585,419800001.0
2006-05-25 20:58:00,1.10588,1.10637,1.10581,1.10596,262099999.0
2006-05-25 20:59:00,1.10583,1.10613,1.10564,1.10576,228999999.0
2006-05-25 21:00:00,1.10575,1.10587,1.10551,1.10558,953000005.0
2006-05-25 21:01:00,1.1056,1.10565,1.10555,1.10565,721400004.0
2006-05-25 21:02:00,1.10555,1.10565,1.10552,1.10552,100799998.0
2006-05-25 21:03:00,1.10565,1.10568,1.10553,1.10563,690099998.0
2006-05-25 21:04:00,1.10568,1.10575,1.10562,1.10575,665299996.0
2006-05-25 21:05:00,1.10575,1.10577,1.1056,1.1057,928900002.0
2006-05-25 21:06:00,1.10581,1.10589,1.1058,1.10587,76700000.0
2006-05-25 21:07:00,1.1059,1.10595,1.1058,1.10583,558800002.0
2006-05-25 21:08:00,1.10579,1.10594,1.10579,1.10594,167100001.0
2006-05-25 21:09:00,1.10588,1.10597,1.10587,1.10595,72600000.0
2006-05-25 21:10:00,1.10597,1.10615,1.10597,1.1061,358999999.0
2006-05-25 21:11:00,1.1061,1.10613,1.10605,1.10605,341600002.0
2006-05-25 21:12:00,1.10607,1.10607,1.1059,1.1059,359300006.0
2006-05-25 21:13:00,1.10583,1.10585,1.10572,1.10572,552200006.0
2006-05-25 21:14:00,1.10582,1.10586,1.10579,1.10585,197900002.0
2006-05-25 21:15:00,1.10587,1.10596,1.10587,1.10595,80700000.0
2006-05-25 21:16:00,1.1059,1.10599,1.10589,1.10589,118100001.0
2006-05-25 21:17:00,1.10599,1.10609,1.10599,1.10607,85400003.0
2006-05-25 21:18:00,1.10618,1.10636,1.10618,1.1063,47899999.0
2006-05-25 21:19:00,1.10618,1.10626,1.10613,1.10617,63800000.0
2006-05-25 21:20:00,1.10611,1.10634,1.10603,1.10634,122600001.0
2006-05-25 21:21:00,1.1064,1.1064,1.10621,1.10625,78200002.0
2006-05-25 21:22:00,1.10623,1.10623,1.10593,1.10594,40900000.0
2006-05-25 21:23:00,1.10595,1.10605,1.10595,1.10605,42700002.0
2006-05-25 21:24:00,1.10595,1.10595,1.1059,1.1059,24000000.0
2006-05-25 21:25:00,1.10605,1.10616,1.10602,1.1061,28000001.0
2006-05-25 21:26:00,1.10612,1.10619,1.10612,1.10619,54400000.0
2006-05-25 21:27:00,1.10618,1.10625,1.10611,1.10625,226800005.0
2006-05-25 21:28:00,1.10628,1.10628,1.10611,1.10614,163400002.0
2006-05-25 21:29:00,1.10614,1.10627,1.10614,1.10623,79200000.0
2006-05-25 21:30:00,1.1063,1.1063,1.10625,1.1063,53800000.0
2006-05-25 21:31:00,1.1063,1.1063,1.1063,1.1063,79100002.0
2006-05-25 21:32:00,1.1063,1.1063,1.10623,1.1063,142600001.0
2006-05-25 21:33:00,1.10635,1.10635,1.10625,1.10625,222299998.0
2006-05-25 21:34:00,1.10662,1.10676,1.10662,1.10676,146799999.0
2006-05-25 21:35:00,1.10682,1.10695,1.10673,1.10687,125100001.0
2006-05-25 21:36:00,1.10627,1.1063,1.10625,1.10625,26400000.0
2006-05-25 21:37:00,1.10637,1.10637,1.1063,1.1063,94900002.0
2006-05-25 21:38:00,1.1063,1.10635,1.1063,1.1063,110600002.0
2006-05-25 21:39:00,1.1065,1.10662,1.10638,1.10638,304200002.0
2006-05-25 21:40:00,1.10645,1.10679,1.10631,1.10663,189899997.0
2006-05-25 21:41:00,1.10672,1.10692,1.10651,1.10663,132900000.0
2006-05-25 21:42:00,1.10643,1.10659,1.1064,1.10646,55399999.0
2006-05-25 21:43:00,1.10638,1.10641,1.10629,1.1064,140199997.0
2006-05-25 21:44:00,1.10628,1.10649,1.10628,1.10649,79900000.0
2006-05-25 21:45:00,1.10649,1.10649,1.10642,1.10649,159200000.0
2006-05-25 21:46:00,1.1065,1.10655,1.10645,1.10647,191500001.0
2006-05-25 21:47:00,1.1065,1.1065,1.10645,1.10648,246600002.0
2006-05-25 21:48:00,1.1065,1.1065,1.10645,1.1065,124599998.0
2006-05-25 21:49:00,1.10643,1.10644,1.10633,1.10633,31800000.0
2006-05-25 21:50:00,1.1062,1.1062,1.10614,1.1062,53400000.0
2006-05-25 21:51:00,1.1062,1.1062,1.10613,1.10613,210400000.0
2006-05-25 21:52:00,1.10612,1.10628,1.10612,1.10628,123100001.0
2006-05-25 21:53:00,1.1063,1.1063,1.1063,1.1063,194199998.0
2006-05-25 21:54:00,1.1063,1.10635,1.10625,1.10625,183400002.0
2006-05-25 21:55:00,1.1063,1.1063,1.10628,1.1063,38400000.0
2006-05-25 21:56:00,1.10633,1.10633,1.10633,1.10633,17500000.0
2006-05-25 21:57:00,1.10599,1.10617,1.10599,1.10609,41500000.0
2006-05-25 21:58:00,1.10617,1.10641,1.10617,1.10641,130800002.0
2006-05-25 21:59:00,1.10643,1.10659,1.1064,1.10642,183099998.0
2006-05-25 22:00:00,1.10633,1.10665,1.10629,1.10652,205300001.0
2006-05-25 22:01:00,1.10653,1.10672,1.10649,1.10649,92700001.0
2006-05-25 22:02:00,1.10648,1.10681,1.10648,1.10665,397400001.0
2006-05-25 22:03:00,1.10626,1.10645,1.10626,1.10639,127500003.0
2006-05-25 22:04:00,1.10655,1.1066,1.1064,1.10642,202000001.0
2006-05-25 22:05:00,1.10642,1.10652,1.10637,1.10637,82299999.0
2006-05-25 22:06:00,1.10636,1.10657,1.10636,1.10655,279100003.0
2006-05-25 22:07:00,1.10665,1.10665,1.10655,1.10665,69800002.0
2006-05-25 22:08:00,1.10663,1.10665,1.1066,1.10665,112299999.0
2006-05-25 22:09:00,1.10655,1.10665,1.10655,1.10665,210000000.0
2006-05-25 22:10:00,1.10673,1.10673,1.10652,1.10652,46299998.0
2006-05-25 22:11:00,1.10654,1.10662,1.10654,1.10655,27400000.0
2006-05-25 22:12:00,1.10655,1.10676,1.10655,1.1067,151100001.0
2006-05-25 22:13:00,1.10669,1.10676,1.10669,1.10676,24800000.0
2006-05-25 22:14:00,1.10678,1.10678,1.1064,1.10666,119000002.0
2006-05-25 22:15:00,1.10658,1.10679,1.10642,1.10667,162400001.0
2006-05-25 22:16:00,1.10673,1.10673,1.10658,1.10666,133400000.0
2006-05-25 22:17:00,1.10662,1.10662,1.10625,1.10627,163299998.0
2006-05-25 22:18:00,1.10636,1.10678,1.10636,1.10665,118400000.0
2006-05-25 22:19:00,1.10655,1.10665,1.10655,1.1066,97599999.0
2006-05-25 22:20:00,1.10667,1.10682,1.10659,1.10672,106400001.0
2006-05-25 22:21:00,1.10677,1.10692,1.10668,1.10692,129599998.0
2006-05-25 22:22:00,1.10695,1.10705,1.10695,1.10695,140499997.0
2006-05-25 22:23:00,1.10692,1.10705,1.10671,1.10703,137799999.0
2006-05-25 22:24:00,1.107,1.10704,1.10695,1.10698,141400002.0
2006-05-25 22:25:00,1.10695,1.10695,1.10685,1.10685,102000000.0
2006-05-25 22:26:00,1.1069,1.10695,1.1069,1.10695,25500000.0
2006-05-25 22:27:00,1.1069,1.10695,1.1069,1.1069,328299996.0
2006-05-25 22:28:00,1.10689,1.10704,1.10689,1.10694,66000000.0
2006-05-25 22:29:00,1.10697,1.107,1.10686,1.10686,266900002.0
2006-05-25 22:30:00,1.10687,1.10692,1.10683,1.10687,76700000.0
2006-05-25 22:31:00,1.1069,1.1069,1.10685,1.10685,53100000.0
2006-05-25 22:32:00,1.10687,1.10695,1.10686,1.1069,111599999.0
2006-05-25 22:33:00,1.10693,1.10711,1.10692,1.1071,209699995.0
2006-05-25 22:34:00,1.1071,1.10736,1.10709,1.10736,337699998.0
2006-05-25 22:35:00,1.10742,1.10742,1.1073,1.1073,98100000.0
2006-05-25 22:36:00,1.1073,1.1073,1.10725,1.10725,116400001.0
2006-05-25 22:37:00,1.10722,1.10722,1.107,1.107,144600001.0
2006-05-25 22:38:00,1.10705,1.10715,1.10705,1.1071,99600000.0
2006-05-25 22:39:00,1.10715,1.10715,1.10705,1.10705,146999999.0
2006-05-25 22:40:00,1.10715,1.10715,1.10705,1.10705,48100000.0
2006-05-25 22:41:00,1.10705,1.10705,1.107,1.107,60799997.0
2006-05-25 22:42:00,1.10705,1.10705,1.10705,1.10705,50699999.0
2006-05-25 22:43:00,1.10705,1.10715,1.107,1.1071,320100001.0
2006-05-25 22:44:00,1.1071,1.10715,1.10705,1.10705,249400001.0
2006-05-25 22:45:00,1.10714,1.1072,1.10707,1.10707,140400002.0
2006-05-25 22:46:00,1.10703,1.10703,1.1069,1.107,73900000.0
2006-05-25 22:47:00,1.10683,1.10722,1.10683,1.10714,98000001.0
2006-05-25 22:48:00,1.10713,1.10738,1.10705,1.10721,74000000.0
2006-05-25 22:49:00,1.10722,1.10734,1.10687,1.10718,119400000.0
2006-05-25 22:50:00,1.10727,1.10736,1.10711,1.10718,112900001.0
2006-05-25 22:51:00,1.10735,1.10743,1.10702,1.10723,79300000.0
2006-05-25 22:52:00,1.10698,1.1071,1.10698,1.10706,262700001.0
2006-05-25 22:53:00,1.10715,1.10723,1.10703,1.10707,140999999.0
2006-05-25 22:54:00,1.10705,1.1071,1.10705,1.10705,93100002.0
2006-05-25 22:55:00,1.10707,1.10718,1.10686,1.10689,201800002.0
2006-05-25 22:56:00,1.10685,1.10685,1.1068,1.1068,55000000.0
2006-05-25 22:57:00,1.10679,1.10679,1.10662,1.1067,147199999.0
2006-05-25 22:58:00,1.1068,1.1068,1.1067,1.1068,74800001.0
2006-05-25 22:59:00,1.10675,1.10675,1.10645,1.10655,84500002.0
2006-05-25 23:00:00,1.10743,1.10743,1.10705,1.10722,146900001.0
2006-05-25 23:01:00,1.10717,1.10717,1.10689,1.1069,60500001.0
2006-05-25 23:02:00,1.10684,1.10713,1.10684,1.10713,37999999.0
2006-05-25 23:03:00,1.10711,1.10718,1.10702,1.10718,107800001.0
2006-05-25 23:04:00,1.10715,1.10719,1.10705,1.10712,78500000.0
2006-05-25 23:05:00,1.10722,1.10722,1.10665,1.10665,148799998.0
2006-05-25 23:06:00,1.10677,1.10687,1.10645,1.10669,84099998.0
2006-05-25 23:07:00,1.10682,1.10682,1.1065,1.1066,164499998.0
2006-05-25 23:08:00,1.10654,1.10694,1.10654,1.10677,47100000.0
2006-05-25 23:09:00,1.10675,1.10686,1.1067,1.10681,159999999.0
2006-05-25 23:10:00,1.10667,1.10696,1.10664,1.10677,143700002.0
2006-05-25 23:11:00,1.10682,1.10697,1.10666,1.10697,87600000.0
2006-05-25 23:12:00,1.10695,1.10706,1.10689,1.10689,47200000.0
2006-05-25 23:13:00,1.1069,1.10711,1.1069,1.10698,82700000.0
2006-05-25 23:14:00,1.10692,1.10699,1.10679,1.10697,110600003.0
2006-05-25 23:15:00,1.1071,1.1071,1.10659,1.10674,68000002.0
2006-05-25 23:16:00,1.10678,1.10692,1.10674,1.1069,120800001.0
2006-05-25 23:17:00,1.10682,1.10697,1.10682,1.10686,85600000.0
2006-05-25 23:18:00,1.10702,1.10709,1.10678,1.10696,52900000.0
2006-05-25 23:19:00,1.10697,1.10708,1.10688,1.10699,147400002.0
2006-05-25 23:20:00,1.10702,1.10707,1.10677,1.10677,67600000.0
2006-05-25 23:21:00,1.10668,1.10703,1.10664,1.1068,138000001.0
2006-05-25 23:22:00,1.10673,1.10681,1.1066,1.1067,117500001.0
2006-05-25 23:23:00,1.10672,1.10682,1.10659,1.1066,137400002.0
2006-05-25 23:24:00,1.10674,1.10679,1.10668,1.10668,70200002.0
2006-05-25 23:25:00,1.10672,1.10693,1.10654,1.10688,97499999.0
2006-05-25 23:26:00,1.10696,1.10696,1.10659,1.10672,82500000.0
2006-05-25 23:27:00,1.10668,1.1071,1.10664,1.10704,74600000.0
2006-05-25 23:28:00,1.10699,1.10711,1.10679,1.10694,145700003.0
2006-05-25 23:29:00,1.10705,1.10713,1.10681,1.10703,128900001.0
2006-05-25 23:30:00,1.10705,1.10705,1.10698,1.10703,83799999.0
2006-05-25 23:31:00,1.10695,1.10713,1.10682,1.10713,87200001.0
2006-05-25 23:32:00,1.10715,1.10715,1.10705,1.10709,73400001.0
2006-05-25 23:33:00,1.10705,1.1072,1.10702,1.1072,106400000.0
2006-05-25 23:34:00,1.10713,1.10713,1.10694,1.10705,35900001.0
2006-05-25 23:35:00,1.10682,1.10703,1.10682,1.10695,107700001.0
2006-05-25 23:36:00,1.10683,1.10724,1.10665,1.10704,161600003.0
2006-05-25 23:37:00,1.10685,1.10697,1.10663,1.10687,150499998.0
2006-05-25 23:38:00,1.10679,1.10699,1.10669,1.10669,99099997.0
2006-05-25 23:39:00,1.10655,1.1066,1.1064,1.10641,103900000.0
2006-05-25 23:40:00,1.10633,1.10671,1.10633,1.10671,130500002.0
2006-05-25 23:41:00,1.10665,1.10671,1.10657,1.10661,134700000.0
2006-05-25 23:42:00,1.1066,1.10677,1.1066,1.10671,119299999.0
2006-05-25 23:43:00,1.10668,1.10676,1.10666,1.10671,91899998.0
2006-05-25 23:44:00,1.10653,1.10669,1.10642,1.1066,213100003.0
2006-05-25 23:45:00,1.1068,1.1068,1.10656,1.10656,125300002.0
2006-05-25 23:46:00,1.10657,1.1067,1.10642,1.10644,198699999.0
2006-05-25 23:47:00,1.10663,1.10663,1.10649,1.10649,42199999.0
2006-05-25 23:48:00,1.10633,1.10639,1.10633,1.10634,120200000.0
2006-05-25 23:49:00,1.10635,1.1064,1.10633,1.10635,80399998.0
2006-05-25 23:50:00,1.1064,1.1064,1.10632,1.10632,37600000.0
2006-05-25 23:51:00,1.10625,1.10635,1.10623,1.1063,152100000.0
2006-05-25 23:52:00,1.10622,1.1063,1.10622,1.10625,42600001.0
2006-05-25 23:53:00,1.10622,1.10622,1.10592,1.10592,159300002.0
2006-05-25 23:54:00,1.1059,1.1059,1.1059,1.1059,61800000.0
2006-05-25 23:55:00,1.10567,1.10567,1.1053,1.10547,79600000.0
2006-05-25 23:56:00,1.10535,1.1056,1.10535,1.1056,52700000.0
2006-05-25 23:57:00,1.10565,1.10565,1.10565,1.10565,12700000.0
2006-05-25 23:58:00,1.10563,1.10571,1.10557,1.10565,16000000.0
2006-05-25 23:59:00,1.1056,1.1056,1.10549,1.10558,39800000.0
2006-05-26 00:00:00,1.1058,1.10637,1.1058,1.10632,86999999.0
2006-05-26 00:01:00,1.10631,1.10631,1.10579,1.10592,92100003.0
2006-05-26 00:02:00,1.10594,1.10601,1.10589,1.10597,44600000.0
2006-05-26 00:03:00,1.10587,1.10598,1.10583,1.10588,112600000.0
2006-05-26 00:04:00,1.10608,1.10628,1.10608,1.10614,62400000.0
2006-05-26 00:05:00,1.10608,1.10617,1.10608,1.10617,91400000.0
2006-05-26 00:06:00,1.10612,1.10618,1.10609,1.10609,150500001.0
2006-05-26 00:07:00,1.10612,1.10631,1.10612,1.10621,161900002.0
2006-05-26 00:08:00,1.10625,1.10632,1.10622,1.10632,83200003.0
2006-05-26 00:09:00,1.1063,1.10635,1.10625,1.10635,113300001.0
2006-05-26 00:10:00,1.10637,1.10644,1.1063,1.10633,71100002.0
2006-05-26 00:11:00,1.1063,1.1063,1.10625,1.1063,69199999.0
2006-05-26 00:12:00,1.10623,1.10626,1.10618,1.10621,67099999.0
2006-05-26 00:13:00,1.10624,1.10648,1.10624,1.10648,87000001.0
2006-05-26 00:14:00,1.10647,1.10653,1.10642,1.1065,231200002.0
2006-05-26 00:15:00,1.1065,1.10657,1.10645,1.10648,100890002.0
2006-05-26 00:16:00,1.10647,1.10647,1.10642,1.10645,40700000.0
2006-05-26 00:17:00,1.10652,1.10652,1.10652,1.10652,2400000.0
2006-05-26 00:18:00,1.10658,1.10662,1.10653,1.10658,153700003.0
2006-05-26 00:19:00,1.1066,1.10665,1.10655,1.10665,138399999.0
2006-05-26 00:20:00,1.1066,1.10665,1.10652,1.1066,49800000.0
2006-05-26 00:21:00,1.1066,1.10665,1.10655,1.10665,100300000.0
2006-05-26 00:22:00,1.10665,1.10665,1.10652,1.10657,79000001.0
2006-05-26 00:23:00,1.10659,1.1066,1.10652,1.10657,134600002.0
2006-05-26 00:24:00,1.10655,1.10655,1.10645,1.1065,77100000.0
2006-05-26 00:25:00,1.10648,1.10661,1.10646,1.10658,82599998.0
2006-05-26 00:26:00,1.1066,1.1066,1.10655,1.10655,17700000.0
2006-05-26 00:27:00,1.10664,1.10686,1.10664,1.10686,89999999.0
2006-05-26 00:28:00,1.10688,1.10689,1.10669,1.10675,61300000.0
2006-05-26 00:29:00,1.10667,1.10675,1.10665,1.10665,126500001.0
2006-05-26 00:30:00,1.10667,1.10674,1.10667,1.10673,38700000.0
2006-05-26 00:31:00,1.1068,1.10685,1.10675,1.10675,56500001.0
2006-05-26 00:32:00,1.1068,1.1068,1.1068,1.1068,66900000.0
2006-05-26 00:33:00,1.10694,1.10721,1.10694,1.10716,105499998.0
2006-05-26 00:34:00,1.10725,1.10728,1.10712,1.10728,104899998.0
2006-05-26 00:35:00,1.10745,1.10757,1.10745,1.10757,7200000.0
2006-05-26 00:36:00,1.10773,1.10785,1.10773,1.10773,173800007.0
2006-05-26 00:37:00,1.10783,1.10791,1.10768,1.10768,81500000.0
2006-05-26 00:38:00,1.10765,1.1077,1.10762,1.10767,84599998.0
2006-05-26 00:39:00,1.10765,1.10765,1.10763,1.10763,34100000.0
2006-05-26 00:40:00,1.10767,1.10772,1.10767,1.1077,102899998.0
2006-05-26 00:41:00,1.1077,1.10775,1.1077,1.10775,23900000.0
2006-05-26 00:42:00,1.10775,1.10775,1.1077,1.1077,65100000.0
2006-05-26 00:43:00,1.1077,1.10775,1.10765,1.10775,120599997.0
2006-05-26 00:44:00,1.10765,1.10772,1.10765,1.1077,62799999.0
2006-05-26 00:45:00,1.1077,1.10775,1.10762,1.1077,121199999.0
2006-05-26 00:46:00,1.10775,1.10775,1.10775,1.10775,4000000.0
2006-05-26 00:47:00,1.10768,1.10768,1.10751,1.10753,89800000.0
2006-05-26 00:48:00,1.1075,1.10762,1.10746,1.10762,66800000.0
2006-05-26 00:49:00,1.10765,1.10769,1.10757,1.10757,72600000.0
2006-05-26 00:50:00,1.10758,1.10765,1.10755,1.1076,226899998.0
2006-05-26 00:51:00,1.1076,1.10765,1.10752,1.10752,103700002.0
2006-05-26 00:52:00,1.1076,1.1076,1.10755,1.10755,93999998.0
2006-05-26 00:53:00,1.10755,1.1076,1.10755,1.1076,65800002.0
2006-05-26 00:54:00,1.10763,1.10763,1.10749,1.10752,99400001.0
2006-05-26 00:55:00,1.10746,1.10748,1.10735,1.10735,77099999.0
2006-05-26 00:56:00,1.10732,1.10762,1.10723,1.10762,135600001.0
2006-05-26 00:57:00,1.1077,1.10775,1.10763,1.10772,103200001.0
2006-05-26 00:58:00,1.10765,1.1077,1.10765,1.1077,23600001.0
2006-05-26 00:59:00,1.10765,1.10765,1.10736,1.10736,84500001.0
2006-05-26 01:00:00,1.10731,1.10745,1.10731,1.10745,133800002.0
2006-05-26 01:01:00,1.10745,1.10745,1.10735,1.1074,101900004.0
2006-05-26 01:02:00,1.10742,1.10749,1.10738,1.10748,102500002.0
2006-05-26 01:03:00,1.10752,1.10752,1.10731,1.10738,67700000.0
2006-05-26 01:04:00,1.1073,1.10735,1.10725,1.1073,88100001.0
2006-05-26 01:05:00,1.10732,1.10732,1.1071,1.10721,123500002.0
2006-05-26 01:06:00,1.10715,1.10721,1.10709,1.10721,63000000.0
2006-05-26 01:07:00,1.1072,1.1072,1.1072,1.1072,38200001.0
2006-05-26 01:08:00,1.10723,1.10734,1.10722,1.10727,57499999.0
2006-05-26 01:09:00,1.10725,1.10725,1.10725,1.10725,23100000.0
2006-05-26 01:10:00,1.10722,1.10722,1.10722,1.10722,2400000.0
2006-05-26 01:11:00,1.1072,1.1072,1.1072,1.1072,32000000.0
2006-05-26 01:12:00,1.1072,1.1072,1.1072,1.1072,2400000.0
2006-05-26 01:13:00,1.10724,1.10744,1.10724,1.10742,95300002.0
2006-05-26 01:14:00,1.10735,1.10735,1.10735,1.10735,25500001.0
2006-05-26 01:15:00,1.1074,1.1074,1.10735,1.10735,81200001.0
2006-05-26 01:16:00,1.10738,1.1074,1.10732,1.10735,48300001.0
2006-05-26 01:17:00,1.1074,1.1074,1.10735,1.1074,101100000.0
2006-05-26 01:18:00,1.10745,1.10745,1.10745,1.10745,30400000.0
2006-05-26 01:19:00,1.1074,1.1074,1.1074,1.1074,8000000.0
2006-05-26 01:20:00,1.10732,1.1074,1.10732,1.10735,84199999.0
2006-05-26 01:21:00,1.10741,1.10747,1.10741,1.10744,39900000.0
2006-05-26 01:22:00,1.1075,1.1075,1.1075,1.1075,4200000.0
2006-05-26 01:23:00,1.10747,1.10757,1.10747,1.10753,99000000.0
2006-05-26 01:24:00,1.1075,1.1075,1.10742,1.10742,8000000.0
2006-05-26 01:25:00,1.10751,1.10761,1.10748,1.10761,53699998.0
2006-05-26 01:26:00,1.1076,1.1076,1.1076,1.1076,19400000.0
2006-05-26 01:27:00,1.1076,1.1076,1.10752,1.10755,41999999.0
2006-05-26 01:28:00,1.10755,1.10762,1.10749,1.10759,116600000.0
2006-05-26 01:29:00,1.1077,1.10777,1.10768,1.10772,75000000.0
2006-05-26 01:30:00,1.10778,1.1079,1.10772,1.10774,91100000.0
2006-05-26 01:31:00,1.1077,1.1077,1.10765,1.1077,55799999.0
2006-05-26 01:32:00,1.10772,1.10778,1.10771,1.10778,77199998.0
2006-05-26 01:33:00,1.1077,1.1077,1.10768,1.10768,31600000.0
2006-05-26 01:34:00,1.10777,1.10794,1.10777,1.10782,57500000.0
2006-05-26 01:35:00,1.10785,1.10785,1.1078,1.1078,28599999.0
2006-05-26 01:36:00,1.10785,1.10785,1.10775,1.1078,56800000.0
2006-05-26 01:37:00,1.10773,1.1078,1.10773,1.1078,3200000.0
2006-05-26 01:38:00,1.10775,1.10785,1.10775,1.1078,107400002.0
2006-05-26 01:39:00,1.10778,1.10785,1.10778,1.10785,25000000.0
2006-05-26 01:40:00,1.1077,1.10783,1.1077,1.10783,24000000.0
2006-05-26 01:41:00,1.10785,1.10785,1.10782,1.10782,18300000.0
2006-05-26 01:42:00,1.1078,1.1078,1.1078,1.1078,2900000.0
2006-05-26 01:43:00,1.1078,1.10788,1.1078,1.10788,52900000.0
2006-05-26 01:44:00,1.1077,1.1077,1.10762,1.10762,31300000.0
2006-05-26 01:45:00,1.10764,1.10766,1.10764,1.10766,21500001.0
2006-05-26 01:46:00,1.1076,1.10766,1.1076,1.10766,80900004.0
2006-05-26 01:47:00,1.10772,1.10781,1.10772,1.10781,32400000.0
2006-05-26 01:48:00,1.1079,1.10797,1.10789,1.10791,99300000.0
2006-05-26 01:49:00,1.10798,1.10808,1.10798,1.10807,23400000.0
2006-05-26 01:50:00,1.10788,1.10788,1.10784,1.10784,36899999.0
2006-05-26 01:51:00,1.10764,1.10771,1.10759,1.10759,114599999.0
2006-05-26 01:52:00,1.1076,1.10765,1.10755,1.10765,76400002.0
2006-05-26 01:53:00,1.10758,1.10758,1.10752,1.10752,27800000.0
2006-05-26 01:54:00,1.10756,1.10756,1.10745,1.10745,70200000.0
2006-05-26 01:55:00,1.1073,1.10745,1.1073,1.10745,64400003.0
2006-05-26 01:56:00,1.10752,1.10754,1.10747,1.10751,83499999.0
2006-05-26 01:57:00,1.10758,1.10769,1.10746,1.10769,142500001.0
2006-05-26 01:58:00,1.10788,1.10788,1.10785,1.10785,14500000.0
2006-05-26 01:59:00,1.10795,1.108,1.10795,1.108,32400000.0
2006-05-26 02:00:00,1.10791,1.10798,1.10785,1.10785,95100001.0
2006-05-26 02:01:00,1.10793,1.10793,1.10793,1.10793,10400000.0
2006-05-26 02:02:00,1.10797,1.10811,1.10797,1.10802,51000000.0
2006-05-26 02:03:00,1.10798,1.10807,1.10785,1.10795,205799998.0
2006-05-26 02:04:00,1.10787,1.10787,1.10762,1.10762,54700000.0
2006-05-26 02:05:00,1.10768,1.10772,1.10757,1.10768,149700000.0
2006-05-26 02:06:00,1.10755,1.10761,1.10755,1.10761,23200000.0
2006-05-26 02:07:00,1.10762,1.10762,1.10743,1.10745,107399999.0
2006-05-26 02:08:00,1.10751,1.10757,1.10747,1.10747,87500000.0
2006-05-26 02:09:00,1.10758,1.10767,1.10758,1.10765,33700000.0
2006-05-26 02:10:00,1.10762,1.10785,1.10762,1.10785,115400002.0
2006-05-26 02:11:00,1.1079,1.1079,1.10785,1.1079,52500001.0
2006-05-26 02:12:00,1.10788,1.10788,1.10788,1.10788,27799999.0
2006-05-26 02:13:00,1.1079,1.1079,1.1079,1.1079,12100000.0
2006-05-26 02:14:00,1.1079,1.1079,1.1079,1.1079,21500001.0
2006-05-26 02:15:00,1.10795,1.10795,1.10785,1.10795,109699997.0
2006-05-26 02:16:00,1.1079,1.1079,1.1079,1.1079,40800000.0
2006-05-26 02:17:00,1.10795,1.10795,1.10792,1.10792,30300000.0
2006-05-26 02:18:00,1.10799,1.10799,1.10791,1.10791,24400000.0
2006-05-26 02:19:00,1.10797,1.10826,1.10797,1.10826,117400002.0
2006-05-26 02:20:00,1.10825,1.10843,1.10825,1.10837,96300001.0
2006-05-26 02:21:00,1.10825,1.1083,1.10825,1.1083,37500001.0
2006-05-26 02:22:00,1.1083,1.10835,1.10825,1.10835,130199996.0
2006-05-26 02:23:00,1.10827,1.10835,1.1082,1.10835,77799997.0
2006-05-26 02:24:00,1.1083,1.1083,1.10825,1.10825,52599999.0
2006-05-26 02:25:00,1.10825,1.10832,1.10825,1.10832,20400000.0
2006-05-26 02:26:00,1.1083,1.1083,1.10825,1.10825,24000000.0
2006-05-26 02:27:00,1.1083,1.1083,1.1083,1.1083,11500000.0
2006-05-26 02:28:00,1.1083,1.1083,1.1083,1.1083,700000.0
2006-05-26 02:29:00,1.10825,1.10835,1.10823,1.1083,137999995.0
2006-05-26 02:30:00,1.10833,1.10833,1.1083,1.1083,142700002.0
2006-05-26 02:31:00,1.1083,1.10835,1.10828,1.10828,117199999.0
2006-05-26 02:32:00,1.10835,1.10835,1.1083,1.1083,60700002.0
2006-05-26 02:33:00,1.10837,1.10839,1.10829,1.10832,62699998.0
2006-05-26 02:34:00,1.1083,1.1084,1.1083,1.1084,144399999.0
2006-05-26 02:35:00,1.10833,1.10839,1.1082,1.1083,164399999.0
2006-05-26 02:36:00,1.1083,1.1083,1.1083,1.1083,8800000.0
2006-05-26 02:37:00,1.10846,1.10846,1.10844,1.10844,40800001.0
2006-05-26 02:38:00,1.10847,1.10847,1.10832,1.10847,90700000.0
2006-05-26 02:39:00,1.10843,1.1086,1.10835,1.1086,89199999.0
2006-05-26 02:40:00,1.10853,1.10855,1.10853,1.10855,7200000.0
2006-05-26 02:41:00,1.1086,1.1086,1.10855,1.10855,6400000.0
2006-05-26 02:42:00,1.1086,1.10865,1.1086,1.10865,37900000.0
2006-05-26 02:43:00,1.10863,1.10863,1.1085,1.1085,138500002.0
2006-05-26 02:44:00,1.10845,1.1085,1.10845,1.1085,6400000.0
2006-05-26 02:45:00,1.10851,1.10851,1.10822,1.10829,110100003.0
2006-05-26 02:46:00,1.1083,1.10848,1.1083,1.10848,59599999.0
2006-05-26 02:47:00,1.10844,1.10846,1.10825,1.10846,93700000.0
2006-05-26 02:48:00,1.1084,1.10856,1.10838,1.1085,65200000.0
2006-05-26 02:49:00,1.10854,1.10877,1.1085,1.10862,87599999.0
2006-05-26 02:50:00,1.10866,1.10866,1.10857,1.10857,11300000.0
2006-05-26 02:51:00,1.1087,1.10893,1.10868,1.10868,48100000.0
2006-05-26 02:52:00,1.10872,1.10878,1.10863,1.10869,137399999.0
2006-05-26 02:53:00,1.1086,1.10875,1.1086,1.10873,55900000.0
2006-05-26 02:54:00,1.10874,1.10876,1.10874,1.10876,48900001.0
2006-05-26 02:55:00,1.10883,1.10891,1.1087,1.1087,86700000.0
2006-05-26 02:56:00,1.10879,1.10879,1.10876,1.10876,20000000.0
2006-05-26 02:57:00,1.1088,1.1088,1.10875,1.10875,20700000.0
2006-05-26 02:58:00,1.1088,1.1088,1.10875,1.10875,20700000.0
2006-05-26 02:59:00,1.10881,1.10881,1.10858,1.10858,105899998.0
2006-05-26 03:00:00,1.1086,1.10865,1.1085,1.10865,11200000.0
2006-05-26 03:01:00,1.10862,1.10868,1.10861,1.10862,74500000.0
2006-05-26 03:02:00,1.1086,1.10863,1.10842,1.10863,130800000.0
2006-05-26 03:03:00,1.10862,1.10862,1.1085,1.1086,14400000.0
2006-05-26 03:04:00,1.10861,1.10861,1.10844,1.10844,112199999.0
2006-05-26 03:05:00,1.10845,1.10855,1.10845,1.10845,87999998.0
2006-05-26 03:06:00,1.10841,1.10841,1.10835,1.10835,28300000.0
2006-05-26 03:07:00,1.10828,1.10828,1.10828,1.10828,25200001.0
2006-05-26 03:08:00,1.1083,1.1083,1.10825,1.10825,52000002.0
2006-05-26 03:09:00,1.1083,1.10835,1.10825,1.1083,117599999.0
2006-05-26 03:10:00,1.10827,1.10827,1.10827,1.10827,700000.0
2006-05-26 03:11:00,1.10838,1.10838,1.10832,1.10832,18100000.0
2006-05-26 03:12:00,1.1084,1.10845,1.1084,1.10842,70700002.0
2006-05-26 03:13:00,1.10847,1.10847,1.10833,1.10835,52000000.0
2006-05-26 03:14:00,1.1084,1.10845,1.10835,1.10835,66400000.0
2006-05-26 03:15:00,1.10835,1.1084,1.10833,1.10833,95000000.0
2006-05-26 03:16:00,1.1084,1.10848,1.1084,1.10848,21599999.0
2006-05-26 03:17:00,1.10842,1.10845,1.10835,1.10835,48000000.0
2006-05-26 03:18:00,1.10832,1.10845,1.10832,1.10845,140400002.0
2006-05-26 03:19:00,1.10839,1.10855,1.10839,1.10855,40000000.0
2006-05-26 03:20:00,1.10865,1.10865,1.1086,1.1086,4900000.0
2006-05-26 03:21:00,1.10862,1.10865,1.10855,1.10865,135000001.0
2006-05-26 03:22:00,1.1086,1.1086,1.10852,1.1086,64200002.0
2006-05-26 03:23:00,1.10853,1.10862,1.10852,1.10852,83000001.0
2006-05-26 03:24:00,1.10851,1.10856,1.10851,1.10856,900000.0
2006-05-26 03:25:00,1.1086,1.10865,1.10855,1.10863,94900001.0
2006-05-26 03:26:00,1.10863,1.10865,1.10855,1.1086,97500002.0
2006-05-26 03:27:00,1.10858,1.1086,1.10858,1.1086,23900000.0
2006-05-26 03:28:00,1.1086,1.1086,1.1086,1.1086,9600000.0
2006-05-26 03:29:00,1.1086,1.1086,1.1085,1.10853,115399999.0
2006-05-26 03:30:00,1.10858,1.10859,1.10845,1.10845,124199996.0
2006-05-26 03:31:00,1.10845,1.1085,1.1084,1.1085,30900000.0
2006-05-26 03:32:00,1.10854,1.10856,1.10854,1.10856,6400000.0
2006-05-26 03:33:00,1.1085,1.10862,1.1085,1.10862,30400001.0
2006-05-26 03:34:00,1.10861,1.10872,1.10861,1.10872,8000000.0
2006-05-26 03:35:00,1.10865,1.1087,1.10865,1.1087,37500000.0
2006-05-26 03:36:00,1.10862,1.10881,1.10862,1.10881,67700000.0
2006-05-26 03:37:00,1.10877,1.10885,1.10864,1.10864,113399999.0
2006-05-26 03:38:00,1.10855,1.10865,1.10855,1.10865,62400000.0
2006-05-26 03:39:00,1.10863,1.10871,1.10852,1.10852,134199999.0
2006-05-26 03:40:00,1.10848,1.10862,1.10848,1.10851,136100000.0
2006-05-26 03:41:00,1.10845,1.10845,1.1082,1.1082,59999999.0
2006-05-26 03:42:00,1.10803,1.10808,1.10799,1.10808,37100000.0
2006-05-26 03:43:00,1.10816,1.10816,1.10789,1.10789,87000000.0
2006-05-26 03:44:00,1.10792,1.10805,1.10785,1.10785,53800000.0
2006-05-26 03:45:00,1.10785,1.1079,1.10777,1.10777,91100000.0
2006-05-26 03:46:00,1.10784,1.10797,1.10784,1.10784,93700001.0
2006-05-26 03:47:00,1.10785,1.10789,1.10781,1.10789,104100001.0
2006-05-26 03:48:00,1.10785,1.10793,1.10785,1.10785,173000002.0
2006-05-26 03:49:00,1.1079,1.10793,1.10785,1.10785,57400002.0
2006-05-26 03:50:00,1.10789,1.10801,1.10789,1.10801,40600000.0
2006-05-26 03:51:00,1.108,1.108,1.108,1.108,36900002.0
2006-05-26 03:52:00,1.10795,1.10795,1.10795,1.10795,19900000.0
2006-05-26 03:53:00,1.10805,1.10805,1.10795,1.10805,36600000.0
2006-05-26 03:54:00,1.108,1.108,1.10795,1.108,91500001.0
2006-05-26 03:55:00,1.10798,1.108,1.1079,1.10798,86199999.0
2006-05-26 03:56:00,1.10792,1.10805,1.10792,1.10795,135200003.0
2006-05-26 03:57:00,1.10798,1.10798,1.10791,1.10798,55399999.0
2006-05-26 03:58:00,1.10788,1.10798,1.10788,1.10798,10500000.0
2006-05-26 03:59:00,1.10786,1.10802,1.10786,1.10802,6800000.0
2006-05-26 04:00:00,1.10798,1.10807,1.10798,1.10807,56599998.0
2006-05-26 04:01:00,1.10802,1.10802,1.10783,1.10783,32700000.0
2006-05-26 04:02:00,1.10799,1.10801,1.10799,1.10801,48199999.0
2006-05-26 04:03:00,1.10799,1.10812,1.10794,1.10794,96200001.0
2006-05-26 04:04:00,1.10795,1.10795,1.10785,1.10785,11200000.0
2006-05-26 04:05:00,1.10796,1.10797,1.10778,1.10778,44599999.0
2006-05-26 04:06:00,1.10782,1.10782,1.10773,1.1078,67599998.0
2006-05-26 04:07:00,1.10789,1.10809,1.10789,1.10809,101400002.0
2006-05-26 04:08:00,1.10791,1.10794,1.10791,1.10794,32400000.0
2006-05-26 04:09:00,1.10792,1.10795,1.1079,1.10793,106700000.0
2006-05-26 04:10:00,1.10787,1.10787,1.10767,1.1078,98400002.0
2006-05-26 04:11:00,1.10775,1.1078,1.10775,1.1078,14400000.0
2006-05-26 04:12:00,1.10782,1.10785,1.10775,1.1078,210800001.0
2006-05-26 04:13:00,1.10785,1.10785,1.1078,1.1078,18600000.0
2006-05-26 04:14:00,1.1078,1.10785,1.10775,1.10775,153599999.0
2006-05-26 04:15:00,1.10776,1.10776,1.10769,1.10769,18100000.0
2006-05-26 04:16:00,1.10765,1.1077,1.10765,1.1077,4200000.0
2006-05-26 04:17:00,1.1076,1.10768,1.1076,1.10768,42199999.0
2006-05-26 04:18:00,1.10759,1.10759,1.10753,1.10753,26100000.0
2006-05-26 04:19:00,1.10738,1.10744,1.10718,1.1074,142499997.0
2006-05-26 04:20:00,1.10749,1.10749,1.10746,1.10746,8000000.0
2006-05-26 04:21:00,1.10745,1.1075,1.1074,1.10748,106799998.0
2006-05-26 04:22:00,1.10746,1.10759,1.10745,1.10759,79600001.0
2006-05-26 04:23:00,1.10759,1.10775,1.10759,1.10775,65400002.0
2006-05-26 04:24:00,1.10777,1.10791,1.10777,1.10778,50900000.0
2006-05-26 04:25:00,1.10784,1.10786,1.10784,1.10786,19900001.0
2006-05-26 04:26:00,1.10788,1.10795,1.10783,1.10783,183600003.0
2006-05-26 04:27:00,1.10786,1.10792,1.10786,1.10792,42199999.0
2006-05-26 04:28:00,1.1077,1.1077,1.1077,1.1077,36200001.0
2006-05-26 04:29:00,1.1078,1.10783,1.1077,1.10775,47200000.0
2006-05-26 04:30:00,1.10774,1.10778,1.10771,1.10778,46500000.0
2006-05-26 04:31:00,1.10775,1.10775,1.10765,1.1077,62200002.0
2006-05-26 04:32:00,1.10764,1.10774,1.10764,1.10765,89800002.0
2006-05-26 04:33:00,1.10755,1.1076,1.1075,1.10755,126200001.0
2006-05-26 04:34:00,1.1076,1.10765,1.10755,1.1076,50200000.0
2006-05-26 04:35:00,1.10758,1.10758,1.10754,1.10754,42800000.0
2006-05-26 04:36:00,1.10747,1.10755,1.10747,1.10755,74100000.0
2006-05-26 04:37:00,1.10748,1.10753,1.10743,1.10753,85200000.0
2006-05-26 04:38:00,1.10748,1.1075,1.10742,1.10742,59499999.0
2006-05-26 04:39:00,1.10738,1.1074,1.10738,1.1074,42400001.0
2006-05-26 04:40:00,1.10736,1.10736,1.10727,1.10727,56600002.0
2006-05-26 04:41:00,1.1073,1.1073,1.10725,1.10725,87199998.0
2006-05-26 04:42:00,1.10733,1.10737,1.10733,1.10737,15900000.0
2006-05-26 04:43:00,1.10738,1.10745,1.1073,1.1074,69999998.0
2006-05-26 04:44:00,1.1074,1.1074,1.1074,1.1074,61400000.0
2006-05-26 04:45:00,1.10735,1.10735,1.10735,1.10735,23100000.0
2006-05-26 04:46:00,1.1074,1.10742,1.10735,1.1074,163300000.0
2006-05-26 04:47:00,1.10732,1.10739,1.10731,1.10735,129700002.0
2006-05-26 04:48:00,1.1074,1.1074,1.10735,1.10735,32699999.0
2006-05-26 04:49:00,1.1074,1.1074,1.10732,1.10735,88800001.0
2006-05-26 04:50:00,1.10735,1.10745,1.10735,1.10735,54500000.0
2006-05-26 04:51:00,1.10745,1.10745,1.10735,1.1074,129600001.0
2006-05-26 04:52:00,1.1074,1.1074,1.1073,1.10737,58600000.0
2006-05-26 04:53:00,1.10737,1.10745,1.10735,1.1074,55500001.0
2006-05-26 04:54:00,1.1074,1.10742,1.10735,1.1074,36000000.0
2006-05-26 04:55:00,1.10735,1.10745,1.10735,1.10742,146699999.0
2006-05-26 04:56:00,1.10735,1.10745,1.10732,1.1074,111999997.0
2006-05-26 04:57:00,1.10745,1.10745,1.10735,1.1074,64500000.0
2006-05-26 04:58:00,1.10743,1.10747,1.10743,1.10747,42699999.0
2006-05-26 04:59:00,1.10749,1.10778,1.10743,1.10778,78900000.0
2006-05-26 05:00:00,1.10776,1.10776,1.1075,1.10773,69800000.0
2006-05-26 05:01:00,1.10768,1.10768,1.1076,1.10768,50600000.0
2006-05-26 05:02:00,1.10766,1.1077,1.10751,1.10767,98200002.0
2006-05-26 05:03:00,1.10776,1.10781,1.10776,1.10781,2400000.0
2006-05-26 05:04:00,1.10775,1.10789,1.10775,1.1078,61900001.0
2006-05-26 05:05:00,1.10782,1.10791,1.10782,1.10791,53300002.0
2006-05-26 05:06:00,1.10793,1.10797,1.10793,1.10797,50700001.0
2006-05-26 05:07:00,1.10808,1.10808,1.10793,1.108,55800000.0
2006-05-26 05:08:00,1.108,1.108,1.108,1.108,7200000.0
2006-05-26 05:09:00,1.108,1.10805,1.10793,1.10793,117700002.0
2006-05-26 05:10:00,1.10795,1.108,1.10793,1.10798,84000000.0
2006-05-26 05:11:00,1.10802,1.10802,1.10795,1.10795,47200002.0
2006-05-26 05:12:00,1.10805,1.10805,1.108,1.108,56099998.0
2006-05-26 05:13:00,1.10792,1.10803,1.10792,1.10798,108599999.0
2006-05-26 05:14:00,1.108,1.108,1.10789,1.10792,34399999.0
2006-05-26 05:15:00,1.1079,1.10799,1.1079,1.10792,39100000.0
2006-05-26 05:16:00,1.10805,1.10808,1.10795,1.10795,101200000.0
2006-05-26 05:17:00,1.10797,1.10797,1.10787,1.10787,67799999.0
2006-05-26 05:18:00,1.10784,1.10787,1.1078,1.10781,103400001.0
2006-05-26 05:19:00,1.10783,1.10783,1.1078,1.1078,44200000.0
2006-05-26 05:20:00,1.10796,1.10796,1.10777,1.10781,46300000.0
2006-05-26 05:21:00,1.1078,1.1078,1.1078,1.1078,21500001.0
2006-05-26 05:22:00,1.1078,1.1078,1.10775,1.1078,68500001.0
2006-05-26 05:23:00,1.10781,1.10794,1.10781,1.10794,103900001.0
2006-05-26 05:24:00,1.10805,1.10805,1.10805,1.10805,24700001.0
2006-05-26 05:25:00,1.10803,1.10807,1.10791,1.10794,97099997.0
2006-05-26 05:26:00,1.10795,1.10807,1.10795,1.108,3700000.0
2006-05-26 05:27:00,1.10805,1.1081,1.10805,1.1081,4900000.0
2006-05-26 05:28:00,1.1081,1.1081,1.1081,1.1081,20700000.0
2006-05-26 05:29:00,1.1081,1.1081,1.10805,1.10807,79200001.0
2006-05-26 05:30:00,1.10808,1.1084,1.10808,1.10825,125800002.0
2006-05-26 05:31:00,1.10831,1.10834,1.10806,1.10834,57000000.0
2006-05-26 05:32:00,1.10838,1.10856,1.10835,1.10856,86200003.0
2006-05-26 05:33:00,1.10846,1.10854,1.10838,1.10839,54500000.0
2006-05-26 05:34:00,1.10834,1.10837,1.10828,1.1083,46299999.0
2006-05-26 05:35:00,1.1084,1.1084,1.10838,1.10838,18300000.0
2006-05-26 05:36:00,1.1084,1.10845,1.1084,1.10845,93900001.0
2006-05-26 05:37:00,1.10835,1.1084,1.10835,1.1084,21500000.0
2006-05-26 05:38:00,1.1084,1.10845,1.1083,1.1083,41000001.0
2006-05-26 05:39:00,1.1084,1.10845,1.10835,1.10845,183200003.0
2006-05-26 05:40:00,1.10838,1.10845,1.10835,1.1084,98900001.0
2006-05-26 05:41:00,1.10843,1.10845,1.1084,1.10845,25500000.0
2006-05-26 05:42:00,1.10843,1.10843,1.10824,1.10835,86200000.0
2006-05-26 05:43:00,1.10835,1.10855,1.10835,1.10855,22300000.0
2006-05-26 05:44:00,1.10845,1.10856,1.10845,1.10855,58400000.0
2006-05-26 05:45:00,1.1085,1.10865,1.1085,1.10855,128600001.0
2006-05-26 05:46:00,1.10867,1.10887,1.10867,1.10887,73500001.0
2006-05-26 05:47:00,1.10889,1.10889,1.10878,1.10889,143800002.0
2006-05-26 05:48:00,1.10878,1.10878,1.10877,1.10877,45700000.0
2006-05-26 05:49:00,1.10865,1.10865,1.10858,1.10858,19900000.0
2006-05-26 05:50:00,1.10852,1.10878,1.10852,1.10878,84999999.0
2006-05-26 05:51:00,1.1086,1.10875,1.1086,1.10865,148000000.0
2006-05-26 05:52:00,1.10872,1.10877,1.10854,1.10854,78500000.0
2006-05-26 05:53:00,1.10858,1.10865,1.1085,1.10865,84800002.0
2006-05-26 05:54:00,1.10865,1.10865,1.1086,1.1086,39900000.0
2006-05-26 05:55:00,1.1086,1.10862,1.10855,1.10862,113200000.0
2006-05-26 05:56:00,1.1086,1.10866,1.1086,1.10866,17700000.0
2006-05-26 05:57:00,1.10863,1.1087,1.1086,1.1087,76000001.0
2006-05-26 05:58:00,1.1087,1.10875,1.10865,1.10865,73599998.0
2006-05-26 05:59:00,1.10861,1.10861,1.10859,1.10859,20699999.0
2006-05-26 06:00:00,1.10856,1.10856,1.10849,1.1085,19100000.0
2006-05-26 06:01:00,1.10851,1.1086,1.10843,1.10857,15400000.0
2006-05-26 06:02:00,1.10855,1.10865,1.1085,1.10855,102599998.0
2006-05-26 06:03:00,1.10853,1.10859,1.10847,1.10859,89199997.0
2006-05-26 06:04:00,1.10857,1.1086,1.10855,1.10855,36399999.0
2006-05-26 06:05:00,1.10867,1.10867,1.1086,1.10864,23000000.0
2006-05-26 06:06:00,1.1087,1.1087,1.10865,1.10865,49800001.0
2006-05-26 06:07:00,1.10875,1.10875,1.10865,1.10867,77800001.0
2006-05-26 06:08:00,1.1087,1.10875,1.10868,1.10872,121000002.0
2006-05-26 06:09:00,1.1087,1.1087,1.10865,1.10865,16100000.0
2006-05-26 06:10:00,1.10882,1.10882,1.1087,1.10876,121600000.0
2006-05-26 06:11:00,1.10864,1.10878,1.10864,1.10876,90100002.0
2006-05-26 06:12:00,1.10878,1.1088,1.1087,1.1087,74600001.0
2006-05-26 06:13:00,1.10875,1.1088,1.10875,1.1088,41300002.0
2006-05-26 06:14:00,1.10883,1.10898,1.10882,1.10898,71000000.0
2006-05-26 06:15:00,1.10905,1.10919,1.10905,1.10916,44000000.0
2006-05-26 06:16:00,1.1091,1.10915,1.10905,1.10913,102700001.0
2006-05-26 06:17:00,1.1091,1.10915,1.10905,1.1091,102600000.0
2006-05-26 06:18:00,1.10915,1.1094,1.10915,1.10929,161400004.0
2006-05-26 06:19:00,1.1094,1.10944,1.1094,1.10942,91400001.0
2006-05-26 06:20:00,1.10937,1.1094,1.10937,1.1094,20400000.0
2006-05-26 06:21:00,1.10935,1.10948,1.10933,1.10948,63000001.0
2006-05-26 06:22:00,1.10956,1.10956,1.10942,1.10951,95600002.0
2006-05-26 06:23:00,1.10945,1.1095,1.10945,1.1095,35100001.0
2006-05-26 06:24:00,1.10946,1.10946,1.10931,1.10933,123800002.0
2006-05-26 06:25:00,1.10934,1.10934,1.10894,1.10894,63399999.0
2006-05-26 06:26:00,1.10908,1.10918,1.10905,1.10905,43200001.0
2006-05-26 06:27:00,1.10917,1.10935,1.10917,1.1093,27200000.0
2006-05-26 06:28:00,1.10925,1.10935,1.1092,1.1092,14600000.0
2006-05-26 06:29:00,1.10925,1.10935,1.10925,1.1093,70999999.0
2006-05-26 06:30:00,1.10934,1.10938,1.10934,1.10938,32899999.0
2006-05-26 06:31:00,1.10939,1.10939,1.1093,1.10934,70600000.0
2006-05-26 06:32:00,1.10929,1.10929,1.10905,1.10912,92300001.0
2006-05-26 06:33:00,1.10905,1.10918,1.10889,1.10908,64500001.0
2006-05-26 06:34:00,1.10898,1.109,1.10898,1.109,75799998.0
2006-05-26 06:35:00,1.10896,1.10911,1.10896,1.10902,179700003.0
2006-05-26 06:36:00,1.10902,1.10902,1.10902,1.10902,20700001.0
2006-05-26 06:37:00,1.1091,1.10912,1.10905,1.1091,157499998.0
2006-05-26 06:38:00,1.10918,1.10918,1.1091,1.1091,71100000.0
2006-05-26 06:39:00,1.10907,1.1091,1.10905,1.1091,86999999.0
2006-05-26 06:40:00,1.10915,1.10915,1.10905,1.10913,165500002.0
2006-05-26 06:41:00,1.1091,1.10913,1.10902,1.1091,122099997.0
2006-05-26 06:42:00,1.1091,1.10915,1.10902,1.1091,175199998.0
2006-05-26 06:43:00,1.10904,1.10908,1.10899,1.10908,43900000.0
2006-05-26 06:44:00,1.10902,1.10913,1.10902,1.10905,147400002.0
2006-05-26 06:45:00,1.10908,1.10908,1.10897,1.10897,30800000.0
2006-05-26 06:46:00,1.10905,1.10905,1.10895,1.10895,16700000.0
2006-05-26 06:47:00,1.10895,1.10905,1.10895,1.109,162200000.0
2006-05-26 06:48:00,1.109,1.10903,1.10895,1.10903,62899999.0
2006-05-26 06:49:00,1.10895,1.10895,1.10895,1.10895,8800000.0
2006-05-26 06:50:00,1.10902,1.10908,1.10899,1.10908,89899999.0
2006-05-26 06:51:00,1.10915,1.1093,1.10895,1.10922,13600000.0
2006-05-26 06:52:00,1.10918,1.10918,1.10902,1.10912,154599999.0
2006-05-26 06:53:00,1.10918,1.10918,1.10918,1.10918,4800000.0
2006-05-26 06:54:00,1.10923,1.10927,1.10923,1.10927,12000000.0
2006-05-26 06:55:00,1.10932,1.10932,1.10922,1.10922,29100000.0
2006-05-26 06:56:00,1.1092,1.10925,1.1092,1.1092,80700000.0
2006-05-26 06:57:00,1.1092,1.10925,1.10918,1.10918,95600000.0
2006-05-26 06:58:00,1.1092,1.1092,1.1092,1.1092,54799999.0
2006-05-26 06:59:00,1.1091,1.10925,1.1091,1.1092,91100000.0
2006-05-26 07:00:00,1.1092,1.10933,1.1092,1.10924,65199998.0
2006-05-26 07:01:00,1.10935,1.10935,1.10925,1.10925,88100000.0
2006-05-26 07:02:00,1.1093,1.1093,1.10922,1.10922,1600000.0
2006-05-26 07:03:00,1.10938,1.10939,1.10931,1.10933,146999999.0
2006-05-26 07:04:00,1.10925,1.1093,1.1092,1.1093,80000000.0
2006-05-26 07:05:00,1.10922,1.1093,1.10922,1.1093,44600000.0
2006-05-26 07:06:00,1.10935,1.10935,1.10925,1.1093,84400000.0
2006-05-26 07:07:00,1.10933,1.10942,1.10928,1.10932,116700002.0
2006-05-26 07:08:00,1.10925,1.10925,1.10925,1.10925,31900000.0
2006-05-26 07:09:00,1.10925,1.10935,1.10925,1.1093,97299999.0
2006-05-26 07:10:00,1.10933,1.10939,1.10933,1.10939,23200000.0
2006-05-26 07:11:00,1.1094,1.1094,1.1094,1.1094,10400000.0
2006-05-26 07:12:00,1.10935,1.10945,1.10935,1.10938,73900001.0
2006-05-26 07:13:00,1.10935,1.10935,1.1092,1.1093,105899997.0
2006-05-26 07:14:00,1.10925,1.1093,1.10925,1.10927,114200002.0
2006-05-26 07:15:00,1.10929,1.10938,1.10929,1.10932,75100000.0
2006-05-26 07:16:00,1.10932,1.10932,1.10916,1.1092,137700003.0
2006-05-26 07:17:00,1.10924,1.10924,1.10923,1.10923,38400000.0
2006-05-26 07:18:00,1.10913,1.10913,1.10887,1.10887,75300000.0
2006-05-26 07:19:00,1.10871,1.10874,1.10871,1.10874,61999998.0
2006-05-26 07:20:00,1.10865,1.1087,1.10865,1.1087,33400000.0
2006-05-26 07:21:00,1.10865,1.10867,1.10859,1.10867,106600003.0
2006-05-26 07:22:00,1.10865,1.1087,1.10865,1.1087,93499999.0
2006-05-26 07:23:00,1.1087,1.1087,1.1087,1.1087,3900000.0
2006-05-26 07:24:00,1.10895,1.10903,1.10895,1.10903,30000000.0
2006-05-26 07:25:00,1.10931,1.10931,1.10922,1.10931,89299999.0
2006-05-26 07:26:00,1.1094,1.10942,1.10935,1.10935,31300000.0
2006-05-26 07:27:00,1.1094,1.1094,1.10938,1.10938,27099999.0
2006-05-26 07:28:00,1.10935,1.10955,1.10935,1.10947,145200000.0
2006-05-26 07:29:00,1.10942,1.1095,1.10942,1.1095,29500001.0
2006-05-26 07:30:00,1.10945,1.10945,1.10945,1.10945,11200000.0
2006-05-26 07:31:00,1.1095,1.10955,1.10942,1.1095,142500001.0
2006-05-26 07:32:00,1.10955,1.10955,1.1095,1.1095,20000000.0
2006-05-26 07:33:00,1.1095,1.10952,1.10945,1.1095,60899999.0
2006-05-26 07:34:00,1.10945,1.10958,1.10945,1.10958,76800000.0
2006-05-26 07:35:00,1.10955,1.10959,1.10953,1.10953,47900000.0
2006-05-26 07:36:00,1.1095,1.10955,1.10942,1.10947,136099998.0
2006-05-26 07:37:00,1.10943,1.10943,1.10935,1.1094,79800000.0
2006-05-26 07:38:00,1.10955,1.10955,1.10945,1.1095,35100000.0
2006-05-26 07:39:00,1.10945,1.1095,1.10945,1.10947,55800002.0
2006-05-26 07:40:00,1.10945,1.1095,1.10945,1.10948,46300000.0
2006-05-26 07:41:00,1.10956,1.10964,1.10956,1.10964,17500000.0
2006-05-26 07:42:00,1.10977,1.10985,1.10975,1.10985,84199999.0
2006-05-26 07:43:00,1.10985,1.10985,1.10975,1.10975,48299999.0
2006-05-26 07:44:00,1.10981,1.10993,1.10972,1.10993,143399999.0
2006-05-26 07:45:00,1.10973,1.10973,1.10957,1.10965,152300000.0
2006-05-26 07:46:00,1.10961,1.10966,1.10961,1.10966,12800000.0
2006-05-26 07:47:00,1.10969,1.10979,1.10962,1.10975,105500002.0
2006-05-26 07:48:00,1.1098,1.10988,1.1098,1.10988,107000000.0
2006-05-26 07:49:00,1.10981,1.10981,1.10939,1.10942,95999998.0
2006-05-26 07:50:00,1.10933,1.10933,1.10918,1.10918,30300000.0
2006-05-26 07:51:00,1.10933,1.10943,1.1093,1.10934,171400000.0
2006-05-26 07:52:00,1.1094,1.1094,1.10935,1.10935,56799999.0
2006-05-26 07:53:00,1.1094,1.1094,1.1094,1.1094,26400000.0
2006-05-26 07:54:00,1.10935,1.10935,1.10916,1.10922,141399998.0
2006-05-26 07:55:00,1.1093,1.10935,1.10922,1.10935,175300002.0
2006-05-26 07:56:00,1.10925,1.1093,1.10918,1.1092,79299999.0
2006-05-26 07:57:00,1.10907,1.10907,1.10871,1.10894,89300003.0
2006-05-26 07:58:00,1.10912,1.10918,1.1091,1.10918,54500001.0
2006-05-26 07:59:00,1.10913,1.10918,1.10912,1.10918,92400001.0
2006-05-26 08:00:00,1.10915,1.10925,1.10915,1.10925,81500001.0
2006-05-26 08:01:00,1.10918,1.10932,1.10918,1.10932,12800000.0
2006-05-26 08:02:00,1.10934,1.10958,1.10934,1.10953,36700000.0
2006-05-26 08:03:00,1.10947,1.10955,1.10941,1.10948,86500001.0
2006-05-26 08:04:00,1.1094,1.10951,1.10939,1.10947,127000000.0
2006-05-26 08:05:00,1.1094,1.10942,1.10935,1.1094,104200001.0
2006-05-26 08:06:00,1.10943,1.10952,1.10938,1.10943,120700002.0
2006-05-26 08:07:00,1.10938,1.10938,1.10928,1.10932,80900001.0
2006-05-26 08:08:00,1.1093,1.1093,1.10923,1.10923,14500000.0
2006-05-26 08:09:00,1.1092,1.1092,1.10902,1.10902,145600004.0
2006-05-26 08:10:00,1.10914,1.10927,1.10914,1.10925,103000001.0
2006-05-26 08:11:00,1.10919,1.10922,1.10905,1.10922,108300002.0
2006-05-26 08:12:00,1.10953,1.10972,1.10953,1.10972,27399999.0
2006-05-26 08:13:00,1.1101,1.1101,1.10996,1.10996,89099997.0
2006-05-26 08:14:00,1.10995,1.11005,1.10995,1.11,69899999.0
2006-05-26 08:15:00,1.10997,1.10997,1.10978,1.10978,130999998.0
2006-05-26 08:16:00,1.1098,1.1098,1.10975,1.10975,39100000.0
2006-05-26 08:17:00,1.1098,1.1098,1.10975,1.10977,76500001.0
2006-05-26 08:18:00,1.10975,1.10975,1.10975,1.10975,800000.0
2006-05-26 08:19:00,1.10983,1.10983,1.10976,1.10977,83900000.0
2006-05-26 08:20:00,1.10967,1.10968,1.10963,1.10968,68700000.0
2006-05-26 08:21:00,1.10965,1.10965,1.10936,1.10948,39400000.0
2006-05-26 08:22:00,1.10947,1.10947,1.10932,1.10942,92800000.0
2006-05-26 08:23:00,1.1094,1.10945,1.10935,1.1094,90200000.0
2006-05-26 08:24:00,1.10938,1.1094,1.10935,1.1094,78700000.0
2006-05-26 08:25:00,1.10943,1.10957,1.10943,1.10957,67800000.0
2006-05-26 08:26:00,1.10965,1.10965,1.10965,1.10965,12700000.0
2006-05-26 08:27:00,1.10952,1.10966,1.10947,1.10957,66899998.0
2006-05-26 08:28:00,1.10955,1.10958,1.10953,1.10953,14800000.0
2006-05-26 08:29:00,1.10953,1.10953,1.10928,1.10928,30800000.0
2006-05-26 08:30:00,1.10921,1.10927,1.1091,1.10927,32100000.0
2006-05-26 08:31:00,1.10933,1.10933,1.10925,1.1093,94199998.0
2006-05-26 08:32:00,1.10931,1.10931,1.10906,1.10912,172600001.0
2006-05-26 08:33:00,1.10905,1.10921,1.10904,1.1091,117899999.0
2006-05-26 08:34:00,1.10901,1.10912,1.10901,1.10912,35500000.0
2006-05-26 08:35:00,1.10918,1.10918,1.10905,1.10913,136599997.0
2006-05-26 08:36:00,1.10913,1.10913,1.10905,1.10905,3200000.0
2006-05-26 08:37:00,1.10885,1.10885,1.10845,1.10849,131700001.0
2006-05-26 08:38:00,1.10853,1.10859,1.10849,1.10849,33000001.0
2006-05-26 08:39:00,1.10847,1.10858,1.10847,1.10851,35200001.0
2006-05-26 08:40:00,1.10839,1.10839,1.10838,1.10838,38500000.0
2006-05-26 08:41:00,1.10821,1.10821,1.1079,1.1079,123800001.0
2006-05-26 08:42:00,1.10797,1.10809,1.10797,1.10809,104900000.0
2006-05-26 08:43:00,1.10816,1.10816,1.10798,1.10798,90200000.0
2006-05-26 08:44:00,1.10809,1.10809,1.10806,1.10806,27399999.0
2006-05-26 08:45:00,1.10805,1.10807,1.10796,1.10807,95300001.0
2006-05-26 08:46:00,1.1081,1.10813,1.1081,1.10813,4000000.0
2006-05-26 08:47:00,1.1081,1.1081,1.10803,1.10803,12000000.0
2006-05-26 08:48:00,1.10806,1.10806,1.10799,1.10799,50600000.0
2006-05-26 08:49:00,1.10819,1.10836,1.10819,1.10836,15900000.0
2006-05-26 08:50:00,1.10828,1.10856,1.10823,1.10856,113599999.0
2006-05-26 08:51:00,1.1086,1.1086,1.1086,1.1086,800000.0
2006-05-26 08:52:00,1.10858,1.10858,1.10844,1.10844,96799998.0
2006-05-26 08:53:00,1.10843,1.10851,1.1084,1.10846,122300000.0
2006-05-26 08:54:00,1.10845,1.10855,1.10845,1.10855,84400000.0
2006-05-26 08:55:00,1.1085,1.10863,1.10846,1.10863,81500002.0
2006-05-26 08:56:00,1.10863,1.10869,1.10863,1.10867,94200000.0
2006-05-26 08:57:00,1.10864,1.10898,1.10864,1.10883,155499999.0
2006-05-26 08:58:00,1.10895,1.10902,1.10864,1.10869,55190001.0
2006-05-26 08:59:00,1.10872,1.10895,1.10872,1.10895,41100000.0
2006-05-26 09:00:00,1.10894,1.10915,1.10891,1.10899,112999998.0
2006-05-26 09:01:00,1.10891,1.10891,1.10889,1.10889,7200000.0
2006-05-26 09:02:00,1.1089,1.10895,1.10882,1.10882,107100002.0
2006-05-26 09:03:00,1.1089,1.10895,1.10885,1.1089,97899998.0
2006-05-26 09:04:00,1.1089,1.10892,1.1089,1.1089,71900001.0
2006-05-26 09:05:00,1.10887,1.10911,1.10881,1.10911,76099998.0
2006-05-26 09:06:00,1.109,1.10911,1.109,1.10907,90900002.0
2006-05-26 09:07:00,1.10908,1.10908,1.10897,1.10897,6400000.0
2006-05-26 09:08:00,1.10892,1.10932,1.10892,1.10932,120600000.0
2006-05-26 09:09:00,1.10934,1.10953,1.10934,1.10953,78200000.0
2006-05-26 09:10:00,1.10937,1.10937,1.10917,1.1093,31100000.0
2006-05-26 09:11:00,1.10938,1.10943,1.10925,1.10925,105900001.0
2006-05-26 09:12:00,1.10922,1.10924,1.10893,1.10899,96400000.0
2006-05-26 09:13:00,1.10896,1.10896,1.10889,1.10889,22300000.0
2006-05-26 09:14:00,1.10885,1.10885,1.10837,1.10842,147600000.0
2006-05-26 09:15:00,1.10836,1.10836,1.10803,1.10803,79299999.0
2006-05-26 09:16:00,1.10803,1.10804,1.10803,1.10804,27900000.0
2006-05-26 09:17:00,1.10807,1.10825,1.10806,1.10816,109699998.0
2006-05-26 09:18:00,1.10817,1.10821,1.10817,1.10821,27299999.0
2006-05-26 09:19:00,1.10825,1.10835,1.10825,1.10825,103600002.0
2006-05-26 09:20:00,1.1083,1.1083,1.1082,1.1083,113200002.0
2006-05-26 09:21:00,1.10825,1.10825,1.10825,1.10825,1600000.0
2006-05-26 09:22:00,1.1083,1.1083,1.10827,1.10827,22899999.0
2006-05-26 09:23:00,1.10825,1.1083,1.10825,1.1083,48600001.0
2006-05-26 09:24:00,1.10835,1.10835,1.10825,1.10825,68900000.0
2006-05-26 09:25:00,1.10832,1.1084,1.10829,1.10839,207600001.0
2006-05-26 09:26:00,1.1084,1.1084,1.1084,1.1084,33100000.0
2006-05-26 09:27:00,1.10836,1.10838,1.1082,1.10837,28700000.0
2006-05-26 09:28:00,1.10842,1.10842,1.10831,1.10832,47000000.0
2006-05-26 09:29:00,1.10828,1.10835,1.10828,1.10835,41999998.0
2006-05-26 09:30:00,1.1083,1.1083,1.10828,1.10828,17900000.0
2006-05-26 09:31:00,1.1083,1.1083,1.1083,1.1083,16700001.0
2006-05-26 09:32:00,1.10788,1.10788,1.10711,1.10714,161799999.0
2006-05-26 09:33:00,1.10732,1.10735,1.10717,1.10721,124999999.0
2006-05-26 09:34:00,1.10725,1.1074,1.10725,1.1074,13200000.0
2006-05-26 09:35:00,1.10758,1.10792,1.10758,1.10792,104900000.0
2006-05-26 09:36:00,1.108,1.10815,1.10782,1.10815,96600000.0
2006-05-26 09:37:00,1.1082,1.10825,1.10815,1.10815,113999999.0
2006-05-26 09:38:00,1.10816,1.10832,1.10807,1.1083,80600001.0
2006-05-26 09:39:00,1.10823,1.10823,1.10807,1.10812,100900001.0
2006-05-26 09:40:00,1.108,1.10805,1.108,1.10805,25500001.0
2006-05-26 09:41:00,1.10789,1.1079,1.10769,1.10769,92699998.0
2006-05-26 09:42:00,1.10768,1.10768,1.10739,1.10754,104899999.0
2006-05-26 09:43:00,1.10746,1.10749,1.10741,1.10741,38000000.0
2006-05-26 09:44:00,1.10737,1.10746,1.10726,1.10726,45799999.0
2006-05-26 09:45:00,1.10706,1.10706,1.10672,1.10681,103400001.0
2006-05-26 09:46:00,1.1069,1.10691,1.10677,1.10689,219499995.0
2006-05-26 09:47:00,1.10683,1.1069,1.10682,1.10682,129799998.0
2006-05-26 09:48:00,1.10693,1.1075,1.10693,1.1075,137200002.0
2006-05-26 09:49:00,1.10742,1.10742,1.10724,1.10727,52300000.0
2006-05-26 09:50:00,1.1074,1.10744,1.10736,1.10741,96800001.0
2006-05-26 09:51:00,1.10743,1.10747,1.1074,1.10747,95299999.0
2006-05-26 09:52:00,1.1073,1.10745,1.1073,1.10738,92500000.0
2006-05-26 09:53:00,1.1074,1.1074,1.1073,1.1074,75100003.0
2006-05-26 09:54:00,1.10738,1.10738,1.10729,1.10733,64500003.0
2006-05-26 09:55:00,1.10739,1.10743,1.10728,1.10743,144000001.0
2006-05-26 09:56:00,1.10736,1.10736,1.10708,1.10708,62699999.0
2006-05-26 09:57:00,1.10703,1.10711,1.10698,1.10703,95499998.0
2006-05-26 09:58:00,1.10708,1.10708,1.10703,1.10703,109299998.0
2006-05-26 09:59:00,1.10708,1.1071,1.10705,1.1071,112899998.0
2006-05-26 10:00:00,1.10705,1.1071,1.10705,1.1071,160900005.0
2006-05-26 10:01:00,1.10705,1.1071,1.10705,1.1071,41100000.0
2006-05-26 10:02:00,1.10716,1.10742,1.10716,1.10742,182500004.0
2006-05-26 10:03:00,1.10755,1.10755,1.10745,1.10745,53399999.0
2006-05-26 10:04:00,1.10747,1.1076,1.10731,1.10738,111100001.0
2006-05-26 10:05:00,1.1074,1.1074,1.10737,1.10737,53999999.0
2006-05-26 10:06:00,1.10747,1.10747,1.10733,1.10739,35500000.0
2006-05-26 10:07:00,1.10732,1.10736,1.10723,1.10723,54000001.0
2006-05-26 10:08:00,1.10726,1.10726,1.10726,1.10726,21300000.0
2006-05-26 10:09:00,1.1072,1.1072,1.10706,1.1071,104999999.0
2006-05-26 10:10:00,1.10703,1.10733,1.10703,1.10733,58200002.0
2006-05-26 10:11:00,1.10732,1.10736,1.10711,1.10711,140200003.0
2006-05-26 10:12:00,1.10706,1.10748,1.10706,1.10748,152700000.0
2006-05-26 10:13:00,1.10762,1.10791,1.10762,1.10788,114400000.0
2006-05-26 10:14:00,1.1078,1.10782,1.10775,1.1078,110900000.0
2006-05-26 10:15:00,1.10785,1.10785,1.1077,1.10775,126599999.0
2006-05-26 10:16:00,1.10783,1.1082,1.10783,1.10783,113199999.0
2006-05-26 10:17:00,1.10788,1.10818,1.10783,1.10806,102100000.0
2006-05-26 10:18:00,1.10803,1.10803,1.10792,1.10796,156200000.0
2006-05-26 10:19:00,1.10797,1.10804,1.10787,1.10793,107700002.0
2006-05-26 10:20:00,1.10793,1.10794,1.10776,1.10794,48200000.0
2006-05-26 10:21:00,1.10789,1.10805,1.10777,1.10794,159899999.0
2006-05-26 10:22:00,1.10787,1.10816,1.10787,1.1081,114200002.0
2006-05-26 10:23:00,1.10819,1.10819,1.10794,1.10805,80200002.0
2006-05-26 10:24:00,1.10816,1.10825,1.10804,1.10825,73300000.0
2006-05-26 10:25:00,1.1083,1.10835,1.10823,1.1083,163700002.0
2006-05-26 10:26:00,1.1083,1.1083,1.10825,1.10825,10600000.0
2006-05-26 10:27:00,1.10833,1.10833,1.1083,1.1083,20900000.0
2006-05-26 10:28:00,1.10832,1.10833,1.1082,1.10825,60000000.0
2006-05-26 10:29:00,1.10823,1.10824,1.10807,1.1081,120300000.0
2006-05-26 10:30:00,1.10808,1.10813,1.10808,1.10813,101299999.0
2006-05-26 10:31:00,1.10829,1.10845,1.10829,1.1084,117499999.0
2006-05-26 10:32:00,1.1084,1.1084,1.10832,1.1084,103000000.0
2006-05-26 10:33:00,1.10843,1.10846,1.10842,1.10842,21900000.0
2006-05-26 10:34:00,1.10833,1.10835,1.10813,1.1082,114500001.0
2006-05-26 10:35:00,1.10814,1.10823,1.10812,1.10821,142000000.0
2006-05-26 10:36:00,1.10828,1.10841,1.10826,1.1083,192900004.0
2006-05-26 10:37:00,1.10823,1.10833,1.10819,1.10833,55800001.0
2006-05-26 10:38:00,1.10829,1.10829,1.10812,1.10812,137599999.0
2006-05-26 10:39:00,1.10825,1.10837,1.10825,1.10829,96199998.0
2006-05-26 10:40:00,1.10823,1.1083,1.10823,1.1083,119800004.0
2006-05-26 10:41:00,1.10828,1.10835,1.10825,1.10825,43900000.0
2006-05-26 10:42:00,1.1083,1.10835,1.10827,1.10835,16900000.0
2006-05-26 10:43:00,1.10833,1.10833,1.10824,1.1083,27000000.0
2006-05-26 10:44:00,1.1082,1.10825,1.10815,1.10823,86000000.0
2006-05-26 10:45:00,1.10825,1.10825,1.10818,1.1082,76299998.0
2006-05-26 10:46:00,1.10818,1.10828,1.10815,1.1082,143800001.0
2006-05-26 10:47:00,1.10822,1.10842,1.10822,1.10842,64600000.0
2006-05-26 10:48:00,1.10843,1.10852,1.10842,1.10849,167899998.0
2006-05-26 10:49:00,1.10849,1.10849,1.10832,1.10838,117500000.0
2006-05-26 10:50:00,1.10834,1.10851,1.10827,1.10851,179200000.0
2006-05-26 10:51:00,1.10854,1.10855,1.10826,1.10843,81500001.0
2006-05-26 10:52:00,1.10846,1.10858,1.10846,1.10856,49099999.0
2006-05-26 10:53:00,1.10873,1.10875,1.10873,1.10874,56700001.0
2006-05-26 10:54:00,1.10876,1.10883,1.10869,1.10883,46300000.0
2006-05-26 10:55:00,1.10879,1.1088,1.10865,1.10865,127100001.0
2006-05-26 10:56:00,1.10864,1.10878,1.10864,1.10878,76199999.0
2006-05-26 10:57:00,1.10875,1.10885,1.10868,1.10868,84100000.0
2006-05-26 10:58:00,1.10866,1.10868,1.10854,1.10854,61500000.0
2006-05-26 10:59:00,1.10858,1.10858,1.10852,1.10858,12900000.0
2006-05-26 11:00:00,1.10855,1.10866,1.10855,1.10865,109800000.0
2006-05-26 11:01:00,1.10871,1.10877,1.10868,1.10877,49300001.0
2006-05-26 11:02:00,1.10878,1.10878,1.1087,1.10872,24200000.0
2006-05-26 11:03:00,1.10873,1.10884,1.10869,1.10881,75799999.0
2006-05-26 11:04:00,1.10882,1.10896,1.1088,1.10883,134600001.0
2006-05-26 11:05:00,1.10883,1.1089,1.10877,1.10877,58600001.0
2006-05-26 11:06:00,1.10885,1.10914,1.10885,1.10904,117100000.0
2006-05-26 11:07:00,1.10918,1.10933,1.10918,1.10925,82600000.0
2006-05-26 11:08:00,1.10925,1.10928,1.10913,1.10927,107300001.0
2006-05-26 11:09:00,1.10923,1.10932,1.10923,1.1093,66400000.0
2006-05-26 11:10:00,1.10933,1.10935,1.10925,1.10925,81400000.0
2006-05-26 11:11:00,1.10923,1.10939,1.10923,1.10936,152700002.0
2006-05-26 11:12:00,1.10928,1.1093,1.10921,1.10928,144099998.0
2006-05-26 11:13:00,1.10926,1.10926,1.10907,1.10907,56900000.0
2006-05-26 11:14:00,1.10907,1.10923,1.10907,1.10909,82999999.0
2006-05-26 11:15:00,1.10912,1.10928,1.10912,1.10927,163900003.0
2006-05-26 11:16:00,1.10929,1.10931,1.10922,1.10922,113200003.0
2006-05-26 11:17:00,1.10915,1.1092,1.10915,1.10918,74100000.0
2006-05-26 11:18:00,1.10919,1.10925,1.10911,1.10918,168099996.0
2006-05-26 11:19:00,1.10918,1.10921,1.10908,1.10908,48300000.0
2006-05-26 11:20:00,1.10901,1.10901,1.10848,1.10848,106899999.0
2006-05-26 11:21:00,1.1085,1.1086,1.10849,1.10853,50899999.0
2006-05-26 11:22:00,1.1086,1.1086,1.1086,1.1086,37500000.0
2006-05-26 11:23:00,1.1086,1.10873,1.10856,1.10873,71000000.0
2006-05-26 11:24:00,1.1086,1.10862,1.10855,1.10855,13600000.0
2006-05-26 11:25:00,1.10853,1.10853,1.10832,1.1084,170300004.0
2006-05-26 11:26:00,1.10837,1.10837,1.10828,1.10828,56300000.0
2006-05-26 11:27:00,1.10824,1.10838,1.10824,1.10838,107400002.0
2006-05-26 11:28:00,1.1084,1.10845,1.10835,1.1084,81900001.0
2006-05-26 11:29:00,1.10833,1.1084,1.10833,1.10833,95000000.0
2006-05-26 11:30:00,1.10842,1.10848,1.10838,1.10847,117600004.0
2006-05-26 11:31:00,1.10848,1.10853,1.10844,1.10853,22500000.0
2006-05-26 11:32:00,1.1085,1.10855,1.10842,1.1085,226200003.0
2006-05-26 11:33:00,1.10846,1.10871,1.10846,1.10871,71199997.0
2006-05-26 11:34:00,1.10869,1.10882,1.10859,1.10862,207799998.0
2006-05-26 11:35:00,1.10856,1.10858,1.10847,1.10847,73100000.0
2006-05-26 11:36:00,1.10845,1.10855,1.10845,1.10845,139400000.0
2006-05-26 11:37:00,1.10848,1.10855,1.10847,1.10847,90900001.0
2006-05-26 11:38:00,1.10847,1.10855,1.10845,1.10855,164399998.0
2006-05-26 11:39:00,1.10854,1.10863,1.1085,1.10855,70800000.0
2006-05-26 11:40:00,1.10854,1.10891,1.10854,1.10891,130800000.0
2006-05-26 11:41:00,1.10902,1.10902,1.10876,1.1088,113300001.0
2006-05-26 11:42:00,1.10878,1.10878,1.10867,1.10872,113700000.0
2006-05-26 11:43:00,1.10877,1.10877,1.10854,1.10877,53900000.0
2006-05-26 11:44:00,1.10855,1.10883,1.10855,1.10883,58300000.0
2006-05-26 11:45:00,1.10895,1.10895,1.1089,1.1089,114899999.0
2006-05-26 11:46:00,1.10895,1.10895,1.10885,1.10895,181900001.0
2006-05-26 11:47:00,1.10894,1.10896,1.10894,1.10896,62700001.0
2006-05-26 11:48:00,1.10891,1.10891,1.1087,1.1087,53100000.0
2006-05-26 11:49:00,1.10872,1.10875,1.10865,1.10865,76000001.0
2006-05-26 11:50:00,1.10872,1.10882,1.10869,1.10873,120100000.0
2006-05-26 11:51:00,1.10875,1.10888,1.10871,1.10871,101700001.0
2006-05-26 11:52:00,1.10881,1.10891,1.10881,1.10887,103800000.0
2006-05-26 11:53:00,1.10887,1.109,1.10887,1.10887,108999999.0
2006-05-26 11:54:00,1.10895,1.10895,1.10885,1.10888,177099996.0
2006-05-26 11:55:00,1.10895,1.10895,1.10882,1.1089,79499998.0
2006-05-26 11:56:00,1.10895,1.10902,1.1089,1.10895,60000000.0
2006-05-26 11:57:00,1.10892,1.10905,1.10892,1.10895,157199999.0
2006-05-26 11:58:00,1.10897,1.10905,1.10893,1.10893,39400000.0
2006-05-26 11:59:00,1.10902,1.10909,1.10893,1.10893,81300001.0
2006-05-26 12:00:00,1.10899,1.10899,1.10886,1.10891,156599997.0
2006-05-26 12:01:00,1.10893,1.10895,1.10889,1.10894,43000000.0
2006-05-26 12:02:00,1.10895,1.109,1.10895,1.10895,56500002.0
2006-05-26 12:03:00,1.1088,1.1088,1.10836,1.10836,103299999.0
2006-05-26 12:04:00,1.10837,1.10838,1.10831,1.10838,81500000.0
2006-05-26 12:05:00,1.10843,1.10849,1.10837,1.10837,22400000.0
2006-05-26 12:06:00,1.10848,1.10851,1.10843,1.10843,69200003.0
2006-05-26 12:07:00,1.10846,1.10853,1.1084,1.10849,78799998.0
2006-05-26 12:08:00,1.10853,1.10856,1.10837,1.1085,59600000.0
2006-05-26 12:09:00,1.10842,1.10849,1.10841,1.10849,78500000.0
2006-05-26 12:10:00,1.10852,1.10858,1.1085,1.10857,81900001.0
2006-05-26 12:11:00,1.10845,1.10853,1.10845,1.10852,126999998.0
2006-05-26 12:12:00,1.10843,1.10846,1.10833,1.10833,146300000.0
2006-05-26 12:13:00,1.10828,1.10845,1.10828,1.10845,67500000.0
2006-05-26 12:14:00,1.10845,1.10845,1.10827,1.10827,78399998.0
2006-05-26 12:15:00,1.10825,1.10835,1.10825,1.10835,72799998.0
2006-05-26 12:16:00,1.10834,1.10843,1.1083,1.10833,62200000.0
2006-05-26 12:17:00,1.10832,1.10832,1.10817,1.10817,146300003.0
2006-05-26 12:18:00,1.10812,1.10812,1.10784,1.10784,118499998.0
2006-05-26 12:19:00,1.10788,1.10788,1.10784,1.10788,76599997.0
2006-05-26 12:20:00,1.10794,1.10808,1.10794,1.10794,103199999.0
2006-05-26 12:21:00,1.10795,1.10809,1.10795,1.10795,170700001.0
2006-05-26 12:22:00,1.108,1.108,1.10791,1.10795,67700000.0
2006-05-26 12:23:00,1.10793,1.10793,1.10778,1.10782,121200000.0
2006-05-26 12:24:00,1.10779,1.10786,1.10774,1.10783,115800002.0
2006-05-26 12:25:00,1.10789,1.10798,1.10757,1.1076,116999999.0
2006-05-26 12:26:00,1.10768,1.10788,1.10768,1.10788,145399997.0
2006-05-26 12:27:00,1.10782,1.10782,1.10765,1.1077,116399999.0
2006-05-26 12:28:00,1.10757,1.1076,1.10752,1.1076,133899999.0
2006-05-26 12:29:00,1.10758,1.10773,1.10758,1.10768,85300000.0
2006-05-26 12:30:00,1.10761,1.10764,1.10761,1.10764,14300000.0
2006-05-26 12:31:00,1.10755,1.10773,1.10755,1.10763,31700000.0
2006-05-26 12:32:00,1.1075,1.10768,1.1075,1.10753,51200000.0
2006-05-26 12:33:00,1.10752,1.10755,1.10748,1.10752,67999999.0
2006-05-26 12:34:00,1.10756,1.10766,1.10738,1.10738,67200002.0
2006-05-26 12:35:00,1.10745,1.10745,1.10735,1.10735,16700000.0
2006-05-26 12:36:00,1.10748,1.10754,1.10748,1.10754,2500000.0
2006-05-26 12:37:00,1.10768,1.10783,1.10752,1.10783,129500005.0
2006-05-26 12:38:00,1.10791,1.10797,1.10777,1.10797,102900001.0
2006-05-26 12:39:00,1.1081,1.1081,1.10754,1.10754,116600004.0
2006-05-26 12:40:00,1.1075,1.10756,1.10741,1.10746,83299999.0
2006-05-26 12:41:00,1.1074,1.10743,1.1069,1.1069,65300000.0
2006-05-26 12:42:00,1.10696,1.1075,1.10696,1.10708,132699999.0
2006-05-26 12:43:00,1.10688,1.10688,1.10687,1.10687,20299999.0
2006-05-26 12:44:00,1.10685,1.10697,1.10677,1.10694,113900005.0
2006-05-26 12:45:00,1.10706,1.10715,1.107,1.10705,34700000.0
2006-05-26 12:46:00,1.10707,1.10712,1.10697,1.10697,114199999.0
2006-05-26 12:47:00,1.10692,1.10693,1.1068,1.10688,104700003.0
2006-05-26 12:48:00,1.10687,1.10691,1.10677,1.10689,87599999.0
2006-05-26 12:49:00,1.10686,1.10686,1.10676,1.10676,37500001.0
2006-05-26 12:50:00,1.10682,1.10707,1.10682,1.10701,81600000.0
2006-05-26 12:51:00,1.10691,1.107,1.10685,1.10687,56699999.0
2006-05-26 12:52:00,1.10684,1.1069,1.10672,1.10689,103200001.0
2006-05-26 12:53:00,1.10683,1.10705,1.10683,1.10694,66799999.0
2006-05-26 12:54:00,1.10693,1.10693,1.10687,1.10687,11100000.0
2006-05-26 12:55:00,1.10685,1.1069,1.10685,1.10685,56900000.0
2006-05-26 12:56:00,1.1069,1.10695,1.10685,1.1069,111100002.0
2006-05-26 12:57:00,1.1068,1.1068,1.10655,1.1066,115400000.0
2006-05-26 12:58:00,1.10655,1.1066,1.10655,1.1066,33200000.0
2006-05-26 12:59:00,1.10656,1.10715,1.10654,1.10715,102200001.0
2006-05-26 13:00:00,1.10703,1.10703,1.1065,1.10663,119100000.0
2006-05-26 13:01:00,1.1068,1.10682,1.10669,1.10682,193099998.0
2006-05-26 13:02:00,1.10668,1.10668,1.10643,1.10649,43000000.0
2006-05-26 13:03:00,1.10646,1.10678,1.10646,1.10673,115300001.0
2006-05-26 13:04:00,1.1067,1.1067,1.1066,1.10665,114899999.0
2006-05-26 13:05:00,1.10668,1.10672,1.10668,1.10672,27399999.0
2006-05-26 13:06:00,1.1067,1.1067,1.10624,1.10624,18500000.0
2006-05-26 13:07:00,1.106,1.106,1.10535,1.10535,63700000.0
2006-05-26 13:08:00,1.10546,1.10588,1.10546,1.10588,72600001.0
2006-05-26 13:09:00,1.10599,1.10622,1.10599,1.10622,124800002.0
2006-05-26 13:10:00,1.10627,1.10667,1.10627,1.10667,88800004.0
2006-05-26 13:11:00,1.10658,1.10658,1.10641,1.10646,106700002.0
2006-05-26 13:12:00,1.10643,1.10643,1.10637,1.1064,62800001.0
2006-05-26 13:13:00,1.10643,1.10655,1.10643,1.10655,17500001.0
2006-05-26 13:14:00,1.10665,1.10699,1.10665,1.10683,118899996.0
2006-05-26 13:15:00,1.10701,1.10724,1.10693,1.10717,152000001.0
2006-05-26 13:16:00,1.10707,1.10717,1.1069,1.1069,114899997.0
2006-05-26 13:17:00,1.10694,1.10707,1.10691,1.10691,107800000.0
2006-05-26 13:18:00,1.10675,1.10675,1.10668,1.10673,163700000.0
2006-05-26 13:19:00,1.10676,1.10677,1.10663,1.10677,150700003.0
2006-05-26 13:20:00,1.10675,1.10681,1.1067,1.10678,56000000.0
2006-05-26 13:21:00,1.1068,1.10682,1.10674,1.10677,79900000.0
2006-05-26 13:22:00,1.1067,1.10688,1.1067,1.10688,80500002.0
2006-05-26 13:23:00,1.1069,1.1069,1.1069,1.1069,47499999.0
2006-05-26 13:24:00,1.10687,1.10709,1.10678,1.10709,40900000.0
2006-05-26 13:25:00,1.10703,1.10703,1.10675,1.10678,147600001.0
2006-05-26 13:26:00,1.10687,1.10705,1.10687,1.10698,32700000.0
2006-05-26 13:27:00,1.10704,1.1071,1.10699,1.1071,49900001.0
2006-05-26 13:28:00,1.10707,1.10707,1.10697,1.10697,5000000.0
2006-05-26 13:29:00,1.10705,1.10711,1.10693,1.10694,123900002.0
2006-05-26 13:30:00,1.10701,1.10711,1.10698,1.10705,127800001.0
2006-05-26 13:31:00,1.107,1.10712,1.107,1.10703,57599999.0
2006-05-26 13:32:00,1.107,1.10766,1.107,1.10766,94999999.0
2006-05-26 13:33:00,1.10794,1.108,1.10775,1.108,56500001.0
2006-05-26 13:34:00,1.10797,1.10797,1.10767,1.10767,76900002.0
2006-05-26 13:35:00,1.10768,1.10797,1.10759,1.10784,144400006.0
2006-05-26 13:36:00,1.10777,1.10778,1.10764,1.10778,193400005.0
2006-05-26 13:37:00,1.10783,1.10783,1.1077,1.10778,55200002.0
2006-05-26 13:38:00,1.10783,1.1079,1.10783,1.10789,103100000.0
2006-05-26 13:39:00,1.10784,1.10799,1.10771,1.10799,131700001.0
2006-05-26 13:40:00,1.10795,1.10795,1.1078,1.10795,111500000.0
2006-05-26 13:41:00,1.10791,1.10816,1.10791,1.10803,151400002.0
2006-05-26 13:42:00,1.10812,1.10813,1.10802,1.10802,99800000.0
2006-05-26 13:43:00,1.1081,1.1081,1.108,1.108,46300000.0
2006-05-26 13:44:00,1.10799,1.10799,1.10785,1.10785,74400001.0
2006-05-26 13:45:00,1.10784,1.10792,1.10775,1.1078,57500001.0
2006-05-26 13:46:00,1.10765,1.10773,1.10765,1.1077,61300000.0
2006-05-26 13:47:00,1.10765,1.10777,1.10765,1.10777,134400001.0
2006-05-26 13:48:00,1.10772,1.10772,1.10751,1.10751,29200001.0
2006-05-26 13:49:00,1.10753,1.10757,1.10753,1.10753,22500000.0
2006-05-26 13:50:00,1.10763,1.10764,1.10736,1.10747,91000001.0
2006-05-26 13:51:00,1.10746,1.1076,1.10737,1.1076,134699997.0
2006-05-26 13:52:00,1.10755,1.10765,1.10755,1.1076,121599999.0
2006-05-26 13:53:00,1.10758,1.10764,1.10758,1.1076,119100001.0
2006-05-26 13:54:00,1.10759,1.10766,1.10759,1.10766,15300000.0
2006-05-26 13:55:00,1.10764,1.10767,1.10762,1.10767,102900001.0
2006-05-26 13:56:00,1.10765,1.10772,1.10765,1.1077,111699999.0
2006-05-26 13:57:00,1.10775,1.10814,1.10775,1.10813,159300002.0
2006-05-26 13:58:00,1.10819,1.10822,1.10807,1.10822,92800000.0
2006-05-26 13:59:00,1.10806,1.10812,1.10798,1.10812,71900001.0
2006-05-26 14:00:00,1.10812,1.1082,1.1081,1.10818,95700000.0
2006-05-26 14:01:00,1.10813,1.10829,1.10813,1.10826,66500000.0
2006-05-26 14:02:00,1.1083,1.10836,1.10825,1.10825,122699998.0
2006-05-26 14:03:00,1.10808,1.10808,1.10777,1.10787,70000001.0
2006-05-26 14:04:00,1.1078,1.10793,1.1078,1.10793,14300000.0
2006-05-26 14:05:00,1.10793,1.10801,1.1079,1.10795,84599999.0
2006-05-26 14:06:00,1.10793,1.10797,1.10787,1.10795,133900001.0
2006-05-26 14:07:00,1.1079,1.10795,1.1079,1.10795,35500000.0
2006-05-26 14:08:00,1.10817,1.10825,1.10817,1.10825,68000002.0
2006-05-26 14:09:00,1.10829,1.10829,1.10829,1.10829,19900000.0
2006-05-26 14:10:00,1.10842,1.10874,1.10842,1.10868,186300001.0
2006-05-26 14:11:00,1.10872,1.10915,1.10872,1.10915,87899998.0
2006-05-26 14:12:00,1.10918,1.10918,1.10888,1.10889,81000000.0
2006-05-26 14:13:00,1.10888,1.10909,1.10883,1.10883,126999998.0
2006-05-26 14:14:00,1.10859,1.10859,1.10806,1.10806,108300002.0
2006-05-26 14:15:00,1.10802,1.10812,1.10785,1.10785,88900001.0
2006-05-26 14:16:00,1.10795,1.10814,1.10795,1.108,59599999.0
2006-05-26 14:17:00,1.10806,1.1081,1.10794,1.10806,165000002.0
2006-05-26 14:18:00,1.10817,1.10828,1.10802,1.10802,35100000.0
2006-05-26 14:19:00,1.10796,1.10808,1.10792,1.10808,108500001.0
2006-05-26 14:20:00,1.10811,1.10832,1.10806,1.10806,73599998.0
2006-05-26 14:21:00,1.108,1.1081,1.10776,1.10776,134500000.0
2006-05-26 14:22:00,1.10772,1.10773,1.10709,1.10709,106500000.0
2006-05-26 14:23:00,1.10696,1.10696,1.10644,1.10651,49800000.0
2006-05-26 14:24:00,1.1065,1.10658,1.10643,1.10655,87000001.0
2006-05-26 14:25:00,1.1065,1.10689,1.1065,1.10673,68300000.0
2006-05-26 14:26:00,1.10677,1.10686,1.10666,1.10681,51000000.0
2006-05-26 14:27:00,1.10695,1.10702,1.1069,1.107,83300001.0
2006-05-26 14:28:00,1.10699,1.10703,1.1069,1.1069,116799998.0
2006-05-26 14:29:00,1.10685,1.10692,1.10363,1.10365,104800001.0
2006-05-26 14:30:00,1.10449,1.10669,1.10449,1.10669,78700000.0
2006-05-26 14:31:00,1.10663,1.10668,1.10618,1.10618,78900001.0
2006-05-26 14:32:00,1.10594,1.10594,1.10566,1.10566,115900001.0
2006-05-26 14:33:00,1.1056,1.10577,1.10533,1.10575,149700002.0
2006-05-26 14:34:00,1.10596,1.10638,1.10596,1.10637,209400001.0
2006-05-26 14:35:00,1.10648,1.10671,1.10648,1.10653,97600002.0
2006-05-26 14:36:00,1.10651,1.10651,1.10638,1.10642,56400000.0
2006-05-26 14:37:00,1.10643,1.1067,1.10638,1.10642,175900001.0
2006-05-26 14:38:00,1.10645,1.10654,1.10642,1.1065,130499998.0
2006-05-26 14:39:00,1.10638,1.10638,1.10608,1.10621,135400003.0
2006-05-26 14:40:00,1.10613,1.10617,1.10602,1.10617,82800002.0
2006-05-26 14:41:00,1.10618,1.10618,1.10597,1.1061,30300000.0
2006-05-26 14:42:00,1.10602,1.10603,1.10571,1.10575,33900000.0
2006-05-26 14:43:00,1.10582,1.10596,1.1056,1.10596,166500000.0
2006-05-26 14:44:00,1.10582,1.10582,1.10546,1.10558,99000001.0
2006-05-26 14:45:00,1.10567,1.10617,1.10567,1.10605,61400000.0
2006-05-26 14:46:00,1.10603,1.10603,1.10575,1.10582,134800002.0
2006-05-26 14:47:00,1.10576,1.10588,1.10574,1.10579,87299999.0
2006-05-26 14:48:00,1.10566,1.10578,1.10562,1.10568,181499999.0
2006-05-26 14:49:00,1.10577,1.10607,1.10577,1.10599,115300002.0
2006-05-26 14:50:00,1.106,1.10633,1.10584,1.10628,220900002.0
2006-05-26 14:51:00,1.10631,1.10663,1.10631,1.10659,95800001.0
2006-05-26 14:52:00,1.10666,1.10666,1.10658,1.10658,28900000.0
2006-05-26 14:53:00,1.1067,1.10699,1.1067,1.10685,145100001.0
2006-05-26 14:54:00,1.10665,1.10691,1.10665,1.10691,84500002.0
2006-05-26 14:55:00,1.10709,1.10709,1.10698,1.10707,157699999.0
2006-05-26 14:56:00,1.10696,1.10696,1.1068,1.10692,169599999.0
2006-05-26 14:57:00,1.10689,1.10701,1.10678,1.10678,88900001.0
2006-05-26 14:58:00,1.10683,1.10683,1.10669,1.10683,141600000.0
2006-05-26 14:59:00,1.10693,1.10693,1.10676,1.10681,74899998.0
2006-05-26 15:00:00,1.10673,1.10686,1.10673,1.10678,139999998.0
2006-05-26 15:01:00,1.10701,1.10744,1.10701,1.1074,61900001.0
2006-05-26 15:02:00,1.10733,1.10747,1.10733,1.10743,104599998.0
2006-05-26 15:03:00,1.10735,1.1075,1.10722,1.10735,60500002.0
2006-05-26 15:04:00,1.10723,1.10732,1.10715,1.10723,139399997.0
2006-05-26 15:05:00,1.10709,1.10709,1.10699,1.10707,65699999.0
2006-05-26 15:06:00,1.10704,1.10711,1.10696,1.10707,134899999.0
2006-05-26 15:07:00,1.10709,1.10716,1.10705,1.10707,53900001.0
2006-05-26 15:08:00,1.10698,1.10715,1.10698,1.10698,149899999.0
2006-05-26 15:09:00,1.10703,1.10703,1.10697,1.10697,24500001.0
2006-05-26 15:10:00,1.1069,1.1069,1.10671,1.10677,183400004.0
2006-05-26 15:11:00,1.10675,1.10676,1.10668,1.10669,236200003.0
2006-05-26 15:12:00,1.10655,1.10655,1.10624,1.10633,74599999.0
2006-05-26 15:13:00,1.10628,1.10628,1.1061,1.10618,47900000.0
2006-05-26 15:14:00,1.1062,1.10638,1.1062,1.10629,70700000.0
2006-05-26 15:15:00,1.10646,1.10646,1.10622,1.10638,139299999.0
2006-05-26 15:16:00,1.10653,1.10677,1.10653,1.10669,115900001.0
2006-05-26 15:17:00,1.10672,1.10682,1.10672,1.10675,122000001.0
2006-05-26 15:18:00,1.10663,1.10663,1.10626,1.10626,59299999.0
2006-05-26 15:19:00,1.10622,1.10652,1.10622,1.10649,85800000.0
2006-05-26 15:20:00,1.10662,1.10681,1.10662,1.10681,82300000.0
2006-05-26 15:21:00,1.1068,1.1075,1.1068,1.1075,104600000.0
2006-05-26 15:22:00,1.10749,1.10817,1.10749,1.10797,107899999.0
2006-05-26 15:23:00,1.1077,1.10794,1.10765,1.10769,143490000.0
2006-05-26 15:24:00,1.10756,1.10763,1.10754,1.10759,146099997.0
2006-05-26 15:25:00,1.10755,1.10782,1.10755,1.10775,145200000.0
2006-05-26 15:26:00,1.10764,1.1078,1.10758,1.1078,87900002.0
2006-05-26 15:27:00,1.10778,1.10785,1.10766,1.10785,31600000.0
2006-05-26 15:28:00,1.10795,1.10817,1.10795,1.10803,155199998.0
2006-05-26 15:29:00,1.1082,1.1082,1.10803,1.10808,108100002.0
2006-05-26 15:30:00,1.10809,1.10838,1.10809,1.10824,74300001.0
2006-05-26 15:31:00,1.10828,1.1088,1.10822,1.10867,111800001.0
2006-05-26 15:32:00,1.10866,1.10866,1.10833,1.10833,96000000.0
2006-05-26 15:33:00,1.10832,1.10837,1.10809,1.1082,26300000.0
2006-05-26 15:34:00,1.10826,1.10846,1.10817,1.1083,103799996.0
2006-05-26 15:35:00,1.10823,1.10826,1.10804,1.10804,79100001.0
2006-05-26 15:36:00,1.10811,1.10822,1.10811,1.10814,147200001.0
2006-05-26 15:37:00,1.10815,1.10815,1.10799,1.10807,95900000.0
2006-05-26 15:38:00,1.10798,1.10807,1.10794,1.10796,170300000.0
2006-05-26 15:39:00,1.1079,1.10802,1.10752,1.10752,77400001.0
2006-05-26 15:40:00,1.10736,1.10745,1.10715,1.10718,103900002.0
2006-05-26 15:41:00,1.10708,1.10715,1.10697,1.10698,158699998.0
2006-05-26 15:42:00,1.10705,1.10726,1.10705,1.1071,51799999.0
2006-05-26 15:43:00,1.10718,1.10725,1.1071,1.10713,71199998.0
2006-05-26 15:44:00,1.10705,1.10712,1.10698,1.10712,87300000.0
2006-05-26 15:45:00,1.10708,1.10708,1.10681,1.10698,38200001.0
2006-05-26 15:46:00,1.10696,1.10726,1.10696,1.10709,102800001.0
2006-05-26 15:47:00,1.10713,1.10729,1.10713,1.10714,95099998.0
2006-05-26 15:48:00,1.10725,1.10725,1.10697,1.10697,108300003.0
2006-05-26 15:49:00,1.10693,1.10721,1.10675,1.10702,57600001.0
2006-05-26 15:50:00,1.10704,1.10722,1.10697,1.10697,174200002.0
2006-05-26 15:51:00,1.10705,1.10715,1.10692,1.10699,128599998.0
2006-05-26 15:52:00,1.10707,1.10766,1.10707,1.10754,170900000.0
2006-05-26 15:53:00,1.10752,1.10755,1.10736,1.10736,127500001.0
2006-05-26 15:54:00,1.10739,1.10795,1.10735,1.10795,51799999.0
2006-05-26 15:55:00,1.10789,1.10789,1.10781,1.10781,8800000.0
2006-05-26 15:56:00,1.10765,1.10773,1.10765,1.10768,105600001.0
2006-05-26 15:57:00,1.10762,1.10762,1.1074,1.1074,122900001.0
2006-05-26 15:58:00,1.10739,1.10742,1.10729,1.10731,125199999.0
2006-05-26 15:59:00,1.10723,1.1074,1.10717,1.10733,69400001.0
2006-05-26 16:00:00,1.10737,1.10738,1.10729,1.10732,23900000.0
2006-05-26 16:01:00,1.10735,1.10745,1.1073,1.10733,68400000.0
2006-05-26 16:02:00,1.10715,1.10715,1.10705,1.10705,34200000.0
2006-05-26 16:03:00,1.10696,1.10719,1.10696,1.10716,53799999.0
2006-05-26 16:04:00,1.10712,1.10724,1.10704,1.10715,71500000.0
2006-05-26 16:05:00,1.10725,1.1073,1.10721,1.10721,77600000.0
2006-05-26 16:06:00,1.10726,1.10738,1.10722,1.10722,95499998.0
2006-05-26 16:07:00,1.10725,1.10725,1.10715,1.10715,42900000.0
2006-05-26 16:08:00,1.10712,1.10722,1.1071,1.10722,131799999.0
2006-05-26 16:09:00,1.10712,1.10712,1.10697,1.10697,54800002.0
2006-05-26 16:10:00,1.10696,1.10718,1.10695,1.10718,162399997.0
2006-05-26 16:11:00,1.1073,1.10736,1.10714,1.1072,156799999.0
2006-05-26 16:12:00,1.1071,1.1071,1.10667,1.10669,69600001.0
2006-05-26 16:13:00,1.1067,1.10679,1.10568,1.10572,150400001.0
2006-05-26 16:14:00,1.1053,1.1053,1.1046,1.10506,52700000.0
2006-05-26 16:15:00,1.10564,1.1063,1.10556,1.1063,196500005.0
2006-05-26 16:16:00,1.1065,1.10709,1.1065,1.107,73700000.0
2006-05-26 16:17:00,1.10693,1.10698,1.10664,1.1067,65100000.0
2006-05-26 16:18:00,1.10682,1.10737,1.10682,1.10737,45500000.0
2006-05-26 16:19:00,1.10743,1.10762,1.10735,1.10742,195500002.0
2006-05-26 16:20:00,1.10737,1.10751,1.10733,1.10737,174999999.0
2006-05-26 16:21:00,1.10769,1.10843,1.10769,1.10795,121399999.0
2006-05-26 16:22:00,1.10775,1.10785,1.1076,1.1076,61700001.0
2006-05-26 16:23:00,1.10752,1.10758,1.10743,1.10752,85500000.0
2006-05-26 16:24:00,1.10754,1.10766,1.1075,1.10766,56900001.0
2006-05-26 16:25:00,1.10765,1.108,1.10761,1.108,47900000.0
2006-05-26 16:26:00,1.10808,1.1083,1.10805,1.10805,119000000.0
2006-05-26 16:27:00,1.10807,1.10857,1.10807,1.10857,141199999.0
2006-05-26 16:28:00,1.10856,1.10864,1.10843,1.10856,92299997.0
2006-05-26 16:29:00,1.10858,1.10888,1.10843,1.10888,98400001.0
2006-05-26 16:30:00,1.10878,1.10878,1.10865,1.10865,69199999.0
2006-05-26 16:31:00,1.1086,1.10869,1.1086,1.10862,86700000.0
2006-05-26 16:32:00,1.10851,1.10851,1.10817,1.10828,146900001.0
2006-05-26 16:33:00,1.10818,1.10818,1.10809,1.10809,41500000.0
2006-05-26 16:34:00,1.10795,1.10829,1.10795,1.1081,136999997.0
2006-05-26 16:35:00,1.10826,1.10843,1.10826,1.10841,72500001.0
2006-05-26 16:36:00,1.1085,1.10873,1.1085,1.10871,75599999.0
2006-05-26 16:37:00,1.10872,1.10885,1.10868,1.10885,72400000.0
2006-05-26 16:38:00,1.10892,1.10926,1.10892,1.10926,190899999.0
2006-05-26 16:39:00,1.10978,1.11078,1.10978,1.11078,85600000.0
2006-05-26 16:40:00,1.11038,1.11038,1.11023,1.11023,32600000.0
2006-05-26 16:41:00,1.10963,1.10963,1.10926,1.10933,78899999.0
2006-05-26 16:42:00,1.1094,1.1094,1.10925,1.10925,8600000.0
2006-05-26 16:43:00,1.10922,1.10942,1.10922,1.10938,115600002.0
2006-05-26 16:44:00,1.10949,1.10963,1.10949,1.10952,79400001.0
2006-05-26 16:45:00,1.10974,1.11007,1.10974,1.1099,104799999.0
2006-05-26 16:46:00,1.1098,1.1098,1.10941,1.10962,81900000.0
2006-05-26 16:47:00,1.10978,1.11024,1.10978,1.11024,87900002.0
2006-05-26 16:48:00,1.11003,1.11016,1.1099,1.10993,116299999.0
2006-05-26 16:49:00,1.10979,1.11014,1.10979,1.1101,193100000.0
2006-05-26 16:50:00,1.11003,1.11003,1.10963,1.10963,130700003.0
2006-05-26 16:51:00,1.10945,1.10945,1.10907,1.10907,61500000.0
2006-05-26 16:52:00,1.10883,1.10898,1.10874,1.10887,145900002.0
2006-05-26 16:53:00,1.10882,1.10902,1.10882,1.10884,125499998.0
2006-05-26 16:54:00,1.10898,1.10909,1.10898,1.10909,4800000.0
2006-05-26 16:55:00,1.10926,1.10932,1.10925,1.10925,118300003.0
2006-05-26 16:56:00,1.1093,1.10957,1.1093,1.10951,83500000.0
2006-05-26 16:57:00,1.10937,1.10937,1.10925,1.10925,13600000.0
2006-05-26 16:58:00,1.10907,1.1092,1.10907,1.10908,53799999.0
2006-05-26 16:59:00,1.10919,1.10976,1.10919,1.10976,60000000.0
2006-05-26 17:00:00,1.10986,1.10986,1.10952,1.1096,109100000.0
2006-05-26 17:01:00,1.10965,1.10974,1.10947,1.10947,32200001.0
2006-05-26 17:02:00,1.10947,1.10947,1.10922,1.10922,67599999.0
2006-05-26 17:03:00,1.10923,1.10937,1.10923,1.10933,75000000.0
2006-05-26 17:04:00,1.10917,1.10917,1.10905,1.10905,52800000.0
2006-05-26 17:05:00,1.10897,1.10898,1.10892,1.10898,124200002.0
2006-05-26 17:06:00,1.10892,1.10896,1.10874,1.10884,174199996.0
2006-05-26 17:07:00,1.10893,1.10893,1.10889,1.10889,6400000.0
2006-05-26 17:08:00,1.10891,1.10891,1.10883,1.10888,131300001.0
2006-05-26 17:09:00,1.10889,1.10904,1.10883,1.10887,130899999.0
2006-05-26 17:10:00,1.10885,1.10902,1.10885,1.10902,110099999.0
2006-05-26 17:11:00,1.109,1.10918,1.109,1.10904,126799997.0
2006-05-26 17:12:00,1.10907,1.1091,1.10892,1.10895,96400000.0
2006-05-26 17:13:00,1.1087,1.1087,1.10836,1.10842,131200002.0
2006-05-26 17:14:00,1.10838,1.10865,1.10838,1.10865,189399997.0
2006-05-26 17:15:00,1.10868,1.10868,1.10862,1.10863,74900002.0
2006-05-26 17:16:00,1.10872,1.10882,1.10859,1.10867,110100000.0
2006-05-26 17:17:00,1.10877,1.10883,1.10867,1.10867,176000002.0
2006-05-26 17:18:00,1.10877,1.10877,1.10858,1.10867,145200001.0
2006-05-26 17:19:00,1.1088,1.10881,1.1087,1.1087,61599998.0
2006-05-26 17:20:00,1.10863,1.10875,1.10859,1.10875,91000001.0
2006-05-26 17:21:00,1.10878,1.10882,1.10878,1.10882,15900000.0
2006-05-26 17:22:00,1.1088,1.1088,1.10864,1.10864,81099999.0
2006-05-26 17:23:00,1.10885,1.10899,1.10885,1.10896,54600001.0
2006-05-26 17:24:00,1.10888,1.10888,1.1087,1.1087,64199997.0
2006-05-26 17:25:00,1.10864,1.10873,1.10864,1.10871,79900000.0
2006-05-26 17:26:00,1.10868,1.10868,1.10857,1.10857,130200000.0
2006-05-26 17:27:00,1.10877,1.1089,1.10877,1.1089,33400000.0
2006-05-26 17:28:00,1.10883,1.10883,1.10867,1.10867,74600002.0
2006-05-26 17:29:00,1.1086,1.1086,1.1086,1.1086,14600000.0
2006-05-26 17:30:00,1.10863,1.10871,1.10862,1.10862,61299999.0
2006-05-26 17:31:00,1.1086,1.10865,1.1086,1.1086,72300003.0
2006-05-26 17:32:00,1.10857,1.1086,1.10855,1.1086,43100000.0
2006-05-26 17:33:00,1.1086,1.1086,1.10855,1.10855,40600000.0
2006-05-26 17:34:00,1.10851,1.10855,1.1084,1.10853,38990000.0
2006-05-26 17:35:00,1.10849,1.10861,1.10846,1.10846,104700001.0
2006-05-26 17:36:00,1.10821,1.10821,1.10789,1.10789,8000000.0
2006-05-26 17:37:00,1.1075,1.1075,1.10724,1.1073,95600001.0
2006-05-26 17:38:00,1.10735,1.10746,1.10735,1.10746,50100000.0
2006-05-26 17:39:00,1.10743,1.10743,1.10729,1.10737,143899999.0
2006-05-26 17:40:00,1.10757,1.10783,1.10757,1.10783,35100001.0
2006-05-26 17:41:00,1.10788,1.10788,1.10782,1.10782,20100000.0
2006-05-26 17:42:00,1.1077,1.10771,1.1077,1.10771,15900000.0
2006-05-26 17:43:00,1.10765,1.1077,1.10763,1.10765,67900000.0
2006-05-26 17:44:00,1.10755,1.10766,1.10748,1.10766,76700000.0
2006-05-26 17:45:00,1.1076,1.1076,1.1076,1.1076,27900000.0
2006-05-26 17:46:00,1.10761,1.10761,1.10752,1.10752,17600000.0
2006-05-26 17:47:00,1.1074,1.1074,1.10719,1.10723,27900001.0
2006-05-26 17:48:00,1.10716,1.10729,1.10716,1.10729,104000001.0
2006-05-26 17:49:00,1.10727,1.10754,1.10727,1.10744,38300000.0
2006-05-26 17:50:00,1.10748,1.10764,1.10741,1.10762,100700002.0
2006-05-26 17:51:00,1.10778,1.10784,1.10778,1.10783,39300000.0
2006-05-26 17:52:00,1.10778,1.10778,1.10767,1.10767,27899999.0
2006-05-26 17:53:00,1.10749,1.10753,1.1074,1.1074,85400001.0
2006-05-26 17:54:00,1.1075,1.10776,1.1075,1.10776,67000001.0
2006-05-26 17:55:00,1.10773,1.10786,1.10771,1.10786,150900000.0
2006-05-26 17:56:00,1.1077,1.1077,1.10742,1.10742,59099999.0
2006-05-26 17:57:00,1.10734,1.10745,1.10725,1.10745,142699999.0
2006-05-26 17:58:00,1.10745,1.10745,1.10714,1.10715,98399999.0
2006-05-26 17:59:00,1.10697,1.10703,1.10688,1.10699,150000000.0
2006-05-26 18:00:00,1.10711,1.10724,1.10711,1.10724,10100000.0
2006-05-26 18:01:00,1.10733,1.10755,1.10733,1.10747,698800005.0
2006-05-26 18:02:00,1.10749,1.10751,1.10737,1.10738,676590005.0
2006-05-26 18:03:00,1.10739,1.10755,1.10739,1.10744,795400005.0
2006-05-26 18:04:00,1.1075,1.10757,1.10745,1.10745,846900004.0
2006-05-26 18:05:00,1.1075,1.10755,1.10742,1.10755,1041300012.0
2006-05-26 18:06:00,1.10752,1.10759,1.10746,1.10759,575800002.0
2006-05-26 18:07:00,1.1076,1.10766,1.10748,1.10758,1284089998.0
2006-05-26 18:08:00,1.10762,1.10773,1.10757,1.10762,1139800007.0
2006-05-26 18:09:00,1.10757,1.10757,1.10744,1.10744,604200000.0
2006-05-26 18:10:00,1.1075,1.10755,1.1074,1.10745,845600001.0
2006-05-26 18:11:00,1.10755,1.10755,1.1074,1.10755,806000006.0
2006-05-26 18:12:00,1.10755,1.10755,1.10747,1.10747,66200000.0
2006-05-26 18:13:00,1.1075,1.10762,1.10746,1.10762,459999993.0
2006-05-26 18:14:00,1.10761,1.10761,1.10723,1.10725,361000004.0
2006-05-26 18:15:00,1.10714,1.10723,1.10703,1.10703,788300004.0
2006-05-26 18:16:00,1.10706,1.10706,1.1069,1.10692,551100003.0
2006-05-26 18:17:00,1.10685,1.10691,1.1067,1.1069,959400003.0
2006-05-26 18:18:00,1.1069,1.10699,1.10676,1.10687,522300005.0
2006-05-26 18:19:00,1.10693,1.10693,1.10675,1.10675,99800001.0
2006-05-26 18:20:00,1.10679,1.10687,1.1067,1.10675,687099999.0
2006-05-26 18:21:00,1.10689,1.1071,1.10689,1.1071,205499997.0
2006-05-26 18:22:00,1.1072,1.10728,1.1072,1.10725,248500004.0
2006-05-26 18:23:00,1.10725,1.10728,1.10718,1.1072,405500003.0
2006-05-26 18:24:00,1.1072,1.10728,1.10712,1.10717,569000001.0
2006-05-26 18:25:00,1.10711,1.10711,1.10687,1.10688,439999997.0
2006-05-26 18:26:00,1.10695,1.107,1.10678,1.10685,864599992.0
2006-05-26 18:27:00,1.10693,1.10707,1.10693,1.10706,554399999.0
2006-05-26 18:28:00,1.10709,1.10717,1.10703,1.10712,347600000.0
2006-05-26 18:29:00,1.10715,1.10725,1.10715,1.1072,463000004.0
2006-05-26 18:30:00,1.1072,1.10728,1.10711,1.10728,738300001.0
2006-05-26 18:31:00,1.10728,1.10732,1.10716,1.10718,436500000.0
2006-05-26 18:32:00,1.10718,1.10728,1.1071,1.1072,467100007.0
2006-05-26 18:33:00,1.1072,1.10727,1.10711,1.10714,594100006.0
2006-05-26 18:34:00,1.10711,1.10722,1.10704,1.10715,335100000.0
2006-05-26 18:35:00,1.10717,1.10717,1.10703,1.10704,378400002.0
2006-05-26 18:36:00,1.10706,1.10721,1.10704,1.1071,474199999.0
2006-05-26 18:37:00,1.10708,1.10721,1.10703,1.10705,141400000.0
2006-05-26 18:38:00,1.1071,1.10714,1.10698,1.10703,314400004.0
2006-05-26 18:39:00,1.10703,1.10717,1.10703,1.10717,238199997.0
2006-05-26 18:40:00,1.1072,1.10733,1.1072,1.10723,664399997.0
2006-05-26 18:41:00,1.10723,1.10747,1.1072,1.10733,317000005.0
2006-05-26 18:42:00,1.10733,1.10744,1.10726,1.10744,554600003.0
2006-05-26 18:43:00,1.10748,1.10757,1.10745,1.10746,614700011.0
2006-05-26 18:44:00,1.1075,1.10767,1.10742,1.1075,260499998.0
2006-05-26 18:45:00,1.10752,1.10752,1.10736,1.10737,381599998.0
2006-05-26 18:46:00,1.1074,1.10756,1.10729,1.10747,319499998.0
2006-05-26 18:47:00,1.1074,1.10747,1.1074,1.10747,104399999.0
2006-05-26 18:48:00,1.1075,1.10757,1.10745,1.10748,93900001.0
2006-05-26 18:49:00,1.10738,1.10738,1.10714,1.10718,53000000.0
2006-05-26 18:50:00,1.10714,1.10714,1.10693,1.10707,154500001.0
2006-05-26 18:51:00,1.107,1.10705,1.107,1.107,119599998.0
2006-05-26 18:52:00,1.10696,1.10696,1.10679,1.10682,100900000.0
2006-05-26 18:53:00,1.10686,1.10711,1.10686,1.10711,535700000.0
2006-05-26 18:54:00,1.10714,1.10718,1.10707,1.10714,225999997.0
2006-05-26 18:55:00,1.10715,1.10725,1.10715,1.10724,429799997.0
2006-05-26 18:56:00,1.1073,1.1073,1.10728,1.10728,137799999.0
2006-05-26 18:57:00,1.1073,1.10735,1.1073,1.10732,173199999.0
2006-05-26 18:58:00,1.10737,1.10737,1.10728,1.10728,112299999.0
2006-05-26 18:59:00,1.10731,1.10746,1.10729,1.10734,478000000.0
2006-05-26 19:00:00,1.10731,1.10743,1.1073,1.10732,316800001.0
2006-05-26 19:01:00,1.10743,1.10748,1.10739,1.10743,121999998.0
2006-05-26 19:02:00,1.10738,1.10738,1.10728,1.10731,348700002.0
2006-05-26 19:03:00,1.1073,1.10735,1.10725,1.10725,391600006.0
2006-05-26 19:04:00,1.10732,1.10746,1.10725,1.10735,160400001.0
2006-05-26 19:05:00,1.10735,1.10745,1.10729,1.10744,366800001.0
2006-05-26 19:06:00,1.10748,1.10748,1.10735,1.10744,527800002.0
2006-05-26 19:07:00,1.10753,1.10782,1.10753,1.10782,77100000.0
2006-05-26 19:08:00,1.10783,1.10785,1.10775,1.10783,485899999.0
2006-05-26 19:09:00,1.10785,1.10785,1.10773,1.10775,621200000.0
2006-05-26 19:10:00,1.1078,1.1078,1.10775,1.10775,58299998.0
2006-05-26 19:11:00,1.10775,1.1078,1.1077,1.10777,474000005.0
2006-05-26 19:12:00,1.10777,1.10782,1.10764,1.10774,195700002.0
2006-05-26 19:13:00,1.10775,1.1078,1.10773,1.10775,133500002.0
2006-05-26 19:14:00,1.10774,1.10795,1.10774,1.10785,391899997.0
2006-05-26 19:15:00,1.10778,1.10778,1.10769,1.10772,479700006.0
2006-05-26 19:16:00,1.10768,1.1077,1.10763,1.10763,317000004.0
2006-05-26 19:17:00,1.1076,1.1076,1.10743,1.10744,235500000.0
2006-05-26 19:18:00,1.1074,1.1074,1.10725,1.10735,446399996.0
2006-05-26 19:19:00,1.10732,1.10743,1.10732,1.1074,186500003.0
2006-05-26 19:20:00,1.10742,1.10747,1.10742,1.10744,249000001.0
2006-05-26 19:21:00,1.10747,1.10747,1.1072,1.10728,193199998.0
2006-05-26 19:22:00,1.10728,1.10728,1.10719,1.10721,245599997.0
2006-05-26 19:23:00,1.107,1.107,1.1069,1.10696,64500000.0
2006-05-26 19:24:00,1.10702,1.10708,1.10699,1.10708,86300002.0
2006-05-26 19:25:00,1.10713,1.10717,1.10713,1.10717,142600002.0
2006-05-26 19:26:00,1.1072,1.1072,1.10715,1.10715,26300001.0
2006-05-26 19:27:00,1.10716,1.10716,1.10698,1.10698,455799999.0
2006-05-26 19:28:00,1.107,1.10705,1.107,1.107,174799999.0
2006-05-26 19:29:00,1.10704,1.10716,1.10704,1.10716,46500000.0
2006-05-26 19:30:00,1.10727,1.10735,1.10715,1.10735,74700001.0
2006-05-26 19:31:00,1.1074,1.1074,1.1074,1.1074,116900004.0
2006-05-26 19:32:00,1.10704,1.10745,1.10704,1.10732,64300000.0
2006-05-26 19:33:00,1.10725,1.1073,1.10725,1.10725,360600003.0
2006-05-26 19:34:00,1.10725,1.1073,1.10725,1.1073,86600000.0
2006-05-26 19:35:00,1.1073,1.1073,1.1073,1.1073,6800000.0
2006-05-26 19:36:00,1.10726,1.10726,1.10713,1.10713,91999998.0
2006-05-26 19:37:00,1.10727,1.10734,1.10719,1.10729,476799993.0
2006-05-26 19:38:00,1.10728,1.10743,1.10726,1.10742,230300000.0
2006-05-26 19:39:00,1.10745,1.10755,1.10742,1.1075,360899998.0
2006-05-26 19:40:00,1.10757,1.10764,1.10754,1.10764,204300000.0
2006-05-26 19:41:00,1.10762,1.10768,1.10762,1.10762,182000004.0
2006-05-26 19:42:00,1.1076,1.10779,1.1076,1.10764,284200002.0
2006-05-26 19:43:00,1.10772,1.10785,1.10772,1.1078,117900001.0
2006-05-26 19:44:00,1.10775,1.10778,1.10775,1.10778,76299999.0
2006-05-26 19:45:00,1.10783,1.10788,1.10781,1.10781,103200000.0
2006-05-26 19:46:00,1.10785,1.10785,1.10783,1.10785,12900000.0
2006-05-26 19:47:00,1.10783,1.10783,1.10782,1.10782,39100000.0
2006-05-26 19:48:00,1.1077,1.1077,1.10735,1.10735,106699997.0
2006-05-26 19:49:00,1.10743,1.10747,1.10739,1.10741,196899999.0
2006-05-26 19:50:00,1.10737,1.10737,1.10726,1.10737,35500000.0
2006-05-26 19:51:00,1.10737,1.1074,1.10737,1.1074,64000000.0
2006-05-26 19:52:00,1.10737,1.10751,1.10734,1.10751,132500001.0
2006-05-26 19:53:00,1.1075,1.10753,1.10745,1.1075,199999999.0
2006-05-26 19:54:00,1.1075,1.1075,1.1075,1.1075,30600000.0
2006-05-26 19:55:00,1.10758,1.10758,1.1074,1.1074,53600000.0
2006-05-26 19:56:00,1.10757,1.10757,1.10745,1.10745,247099999.0
2006-05-26 19:57:00,1.10745,1.10748,1.10742,1.10742,199500002.0
2006-05-26 19:58:00,1.10738,1.10738,1.10726,1.10738,80600000.0
2006-05-26 19:59:00,1.1074,1.1074,1.10735,1.10735,55700000.0
2006-05-26 20:00:00,1.1074,1.10745,1.10738,1.10739,67900001.0
2006-05-26 20:01:00,1.10729,1.10731,1.10723,1.10723,24000000.0
2006-05-26 20:02:00,1.10725,1.10742,1.10725,1.10739,92200001.0
2006-05-26 20:03:00,1.10743,1.10747,1.10732,1.10737,410100003.0
2006-05-26 20:04:00,1.10742,1.10742,1.10724,1.10728,254800007.0
2006-05-26 20:05:00,1.10722,1.1074,1.1072,1.1072,132899996.0
2006-05-26 20:06:00,1.10718,1.10719,1.10712,1.10718,128700000.0
2006-05-26 20:07:00,1.10718,1.1072,1.10708,1.10712,187599997.0
2006-05-26 20:08:00,1.1071,1.1073,1.1071,1.1073,524800002.0
2006-05-26 20:09:00,1.10727,1.10732,1.10717,1.10718,219200003.0
2006-05-26 20:10:00,1.1071,1.10712,1.10705,1.1071,73900001.0
2006-05-26 20:11:00,1.1071,1.1071,1.1071,1.1071,138800001.0
2006-05-26 20:12:00,1.1071,1.10715,1.10708,1.1071,634600013.0
2006-05-26 20:13:00,1.10712,1.10712,1.10708,1.1071,178500002.0
2006-05-26 20:14:00,1.10705,1.10724,1.10705,1.10718,171300001.0
2006-05-26 20:15:00,1.10725,1.10728,1.10715,1.1072,465900003.0
2006-05-26 20:16:00,1.10717,1.10727,1.1071,1.10715,517900004.0
2006-05-26 20:17:00,1.10717,1.1073,1.10713,1.10718,393800004.0
2006-05-26 20:18:00,1.10717,1.10717,1.10712,1.10712,196000000.0
2006-05-26 20:19:00,1.10708,1.10721,1.10708,1.10721,114800001.0
2006-05-26 20:20:00,1.1072,1.10723,1.10711,1.10718,244400002.0
2006-05-26 20:21:00,1.10726,1.1075,1.10723,1.10723,345999996.0
2006-05-26 20:22:00,1.10725,1.10725,1.10712,1.10725,378699998.0
2006-05-26 20:23:00,1.10719,1.10719,1.10705,1.10708,423100004.0
2006-05-26 20:24:00,1.10712,1.10727,1.10712,1.10724,293400002.0
2006-05-26 20:25:00,1.10728,1.10728,1.10717,1.10717,125699999.0
2006-05-26 20:26:00,1.10712,1.10712,1.10703,1.10703,224000004.0
2006-05-26 20:27:00,1.10703,1.10715,1.10703,1.10703,169100001.0
2006-05-26 20:28:00,1.10712,1.10731,1.10711,1.10713,639499994.0
2006-05-26 20:29:00,1.10706,1.10716,1.10705,1.10715,423699996.0
2006-05-26 20:30:00,1.10713,1.1072,1.10713,1.1072,217600003.0
2006-05-26 20:31:00,1.10725,1.10728,1.10717,1.10717,373199997.0
2006-05-26 20:32:00,1.10712,1.1072,1.10712,1.1072,356400000.0
2006-05-26 20:33:00,1.10715,1.10725,1.10715,1.10717,258599997.0
2006-05-26 20:34:00,1.10715,1.10723,1.10715,1.10723,103999997.0
2006-05-26 20:35:00,1.10728,1.10732,1.10723,1.1073,162300000.0
2006-05-26 20:36:00,1.10728,1.10728,1.10712,1.10727,298000000.0
2006-05-26 20:37:00,1.10727,1.10727,1.10715,1.10723,126299998.0
2006-05-26 20:38:00,1.10725,1.1073,1.10722,1.1073,341800001.0
2006-05-26 20:39:00,1.1073,1.10735,1.10725,1.10735,352899999.0
2006-05-26 20:40:00,1.10735,1.10737,1.10722,1.10725,338099996.0
2006-05-26 20:41:00,1.10732,1.10738,1.10726,1.10738,595099998.0
2006-05-26 20:42:00,1.10737,1.10737,1.10719,1.10719,419300002.0
2006-05-26 20:43:00,1.10717,1.10722,1.10712,1.10718,262099996.0
2006-05-26 20:44:00,1.1072,1.10728,1.10713,1.10723,96900001.0
2006-05-26 20:45:00,1.10722,1.10722,1.10712,1.10712,192499997.0
2006-05-26 20:46:00,1.10718,1.1074,1.10718,1.10737,295600004.0
2006-05-26 20:47:00,1.10734,1.10734,1.10722,1.10722,265600003.0
2006-05-26 20:48:00,1.10725,1.10725,1.1072,1.10725,91100001.0
2006-05-26 20:49:00,1.10721,1.10721,1.10705,1.10721,406199999.0
2006-05-26 20:50:00,1.10722,1.10728,1.10722,1.10728,135100002.0
2006-05-26 20:51:00,1.10731,1.10731,1.1072,1.10724,111700000.0
2006-05-26 20:52:00,1.10725,1.10725,1.10725,1.10725,47899998.0
2006-05-26 20:53:00,1.1072,1.10725,1.10715,1.10715,178400000.0
2006-05-26 20:54:00,1.1072,1.10725,1.1071,1.10715,610200004.0
2006-05-26 20:55:00,1.10722,1.10723,1.10715,1.1072,155800001.0
2006-05-26 20:56:00,1.1072,1.10722,1.10712,1.10718,631900002.0
2006-05-26 20:57:00,1.10712,1.10712,1.10691,1.10697,427399995.0
2006-05-26 20:58:00,1.10692,1.10697,1.1069,1.10692,209499999.0
2006-05-26 20:59:00,1.10687,1.10697,1.10687,1.10695,283799999.0
2006-05-26 21:00:00,1.1069,1.1069,1.10668,1.10685,765000001.0
2006-05-26 21:01:00,1.10687,1.1069,1.10677,1.10683,644400001.0
2006-05-26 21:02:00,1.10677,1.10689,1.10677,1.10684,161199998.0
2006-05-26 21:03:00,1.10695,1.10695,1.1068,1.10685,531299996.0
2006-05-26 21:04:00,1.10688,1.10695,1.10682,1.10695,646800001.0
2006-05-26 21:05:00,1.10698,1.10703,1.10688,1.10698,710799999.0
2006-05-26 21:06:00,1.10705,1.10705,1.10688,1.10688,88900001.0
2006-05-26 21:07:00,1.1069,1.10695,1.1068,1.10683,519700004.0
2006-05-26 21:08:00,1.10682,1.10695,1.1068,1.10695,175000000.0
2006-05-26 21:09:00,1.10688,1.10697,1.10687,1.10695,81700002.0
2006-05-26 21:10:00,1.10695,1.10695,1.10685,1.1069,477699999.0
2006-05-26 21:11:00,1.1069,1.10692,1.10685,1.10685,377600002.0
2006-05-26 21:12:00,1.1069,1.10692,1.10685,1.10687,349200003.0
2006-05-26 21:13:00,1.10694,1.10702,1.10691,1.10692,498799997.0
2006-05-26 21:14:00,1.107,1.107,1.10692,1.10697,237099999.0
2006-05-26 21:15:00,1.10695,1.107,1.10695,1.10697,117499996.0
2006-05-26 21:16:00,1.10691,1.10695,1.10681,1.10681,168200000.0
2006-05-26 21:17:00,1.10693,1.10707,1.10693,1.10705,50500000.0
2006-05-26 21:18:00,1.1071,1.10715,1.10705,1.1071,61700001.0
2006-05-26 21:19:00,1.10705,1.1071,1.10705,1.10705,96300002.0
2006-05-26 21:20:00,1.10705,1.10705,1.10705,1.10705,31200000.0
2006-05-26 21:21:00,1.10702,1.10702,1.10698,1.10698,11900000.0
2006-05-26 21:22:00,1.10695,1.10695,1.10695,1.10695,162600002.0
2006-05-26 21:23:00,1.10695,1.10705,1.10695,1.10705,26800001.0
2006-05-26 21:24:00,1.10692,1.10692,1.10682,1.10682,49600000.0
2006-05-26 21:25:00,1.1069,1.10692,1.1069,1.1069,42600000.0
2006-05-26 21:26:00,1.10691,1.10698,1.10691,1.10698,138000003.0
2006-05-26 21:27:00,1.107,1.107,1.10697,1.107,188300004.0
2006-05-26 21:28:00,1.107,1.10708,1.10695,1.107,308000000.0
2006-05-26 21:29:00,1.107,1.107,1.10695,1.10695,133200000.0
2006-05-26 21:30:00,1.10697,1.10697,1.10691,1.10692,63799998.0
2006-05-26 21:31:00,1.10692,1.10696,1.10692,1.10692,32800000.0
2006-05-26 21:32:00,1.1069,1.1069,1.10683,1.1069,141400001.0
2006-05-26 21:33:00,1.10699,1.10708,1.10694,1.10708,169799997.0
2006-05-26 21:34:00,1.10709,1.10717,1.10704,1.10717,139900000.0
2006-05-26 21:35:00,1.1072,1.10723,1.1072,1.1072,51800000.0
2006-05-26 21:36:00,1.10717,1.1072,1.10715,1.10715,77300002.0
2006-05-26 21:37:00,1.10727,1.10727,1.1072,1.1072,48500000.0
2006-05-26 21:38:00,1.1072,1.10725,1.1072,1.1072,89800000.0
2006-05-26 21:39:00,1.1072,1.1072,1.10715,1.1072,385100001.0
2006-05-26 21:40:00,1.1072,1.1072,1.10712,1.10715,280700004.0
2006-05-26 21:41:00,1.10723,1.10723,1.10718,1.1072,38999999.0
2006-05-26 21:42:00,1.10717,1.1072,1.10715,1.1072,83600000.0
2006-05-26 21:43:00,1.10721,1.10731,1.10721,1.10722,130599998.0
2006-05-26 21:44:00,1.10724,1.10725,1.1072,1.10722,115599997.0
2006-05-26 21:45:00,1.10719,1.10719,1.10712,1.10712,187500002.0
2006-05-26 21:46:00,1.1071,1.10715,1.10705,1.10707,207800000.0
2006-05-26 21:47:00,1.10705,1.1071,1.10705,1.10708,277699996.0
2006-05-26 21:48:00,1.1071,1.1071,1.10705,1.1071,152700001.0
2006-05-26 21:49:00,1.10705,1.10715,1.10702,1.10708,23500000.0
2006-05-26 21:50:00,1.10695,1.10695,1.10682,1.10689,89700000.0
2006-05-26 21:51:00,1.1069,1.1069,1.10683,1.10683,77700000.0
2006-05-26 21:52:00,1.10682,1.1069,1.10682,1.1069,54500000.0
2006-05-26 21:53:00,1.10692,1.10708,1.10692,1.10708,204000004.0
2006-05-26 21:54:00,1.10705,1.10705,1.10687,1.10687,131300001.0
2006-05-26 21:55:00,1.10695,1.10717,1.10695,1.10717,44900000.0
2006-05-26 21:56:00,1.10723,1.10723,1.10723,1.10723,13500000.0
2006-05-26 21:57:00,1.10717,1.10722,1.10708,1.10708,50100001.0
2006-05-26 21:58:00,1.10702,1.10721,1.10702,1.10708,68300001.0
2006-05-26 21:59:00,1.10689,1.107,1.10687,1.10692,131300001.0
2006-05-26 22:00:00,1.1069,1.10694,1.10673,1.10673,292700001.0
2006-05-26 22:01:00,1.10677,1.1068,1.10677,1.10677,220700000.0
2006-05-26 22:02:00,1.10675,1.10702,1.10675,1.10682,338900000.0
2006-05-26 22:03:00,1.10681,1.10681,1.10664,1.10665,276199999.0
2006-05-26 22:04:00,1.10669,1.10678,1.10669,1.10678,153399999.0
2006-05-26 22:05:00,1.1068,1.10685,1.10675,1.10675,97300003.0
2006-05-26 22:06:00,1.10675,1.10685,1.10675,1.1068,244500002.0
2006-05-26 22:07:00,1.10685,1.10685,1.10675,1.10685,103200000.0
2006-05-26 22:08:00,1.10683,1.10685,1.1068,1.10685,149999998.0
2006-05-26 22:09:00,1.10675,1.10685,1.10675,1.10685,79200000.0
2006-05-26 22:10:00,1.10688,1.10693,1.10688,1.1069,55900000.0
2006-05-26 22:11:00,1.1069,1.1069,1.10682,1.10682,74600000.0
2006-05-26 22:12:00,1.10679,1.1068,1.10672,1.10672,117200001.0
2006-05-26 22:13:00,1.10673,1.10681,1.10673,1.10677,12600000.0
2006-05-26 22:14:00,1.10683,1.10683,1.10671,1.10674,92100002.0
2006-05-26 22:15:00,1.10677,1.10677,1.1067,1.10675,208500003.0
2006-05-26 22:16:00,1.10675,1.10678,1.1067,1.10678,134800001.0
2006-05-26 22:17:00,1.1067,1.10675,1.10665,1.10675,138199997.0
2006-05-26 22:18:00,1.10675,1.10675,1.1067,1.1067,62800000.0
2006-05-26 22:19:00,1.10665,1.10675,1.10665,1.1067,57900001.0
2006-05-26 22:20:00,1.1067,1.10675,1.1067,1.10675,74900000.0
2006-05-26 22:21:00,1.10675,1.10675,1.10665,1.10665,163500002.0
2006-05-26 22:22:00,1.10665,1.10675,1.10665,1.10665,190400004.0
2006-05-26 22:23:00,1.1067,1.1067,1.1067,1.1067,156000001.0
2006-05-26 22:24:00,1.1067,1.10675,1.1067,1.10675,103800001.0
2006-05-26 22:25:00,1.10675,1.10675,1.10665,1.10665,138500002.0
2006-05-26 22:26:00,1.1067,1.10675,1.1067,1.10675,45199999.0
2006-05-26 22:27:00,1.1067,1.10675,1.1067,1.1067,319499999.0
2006-05-26 22:28:00,1.10665,1.10665,1.10665,1.10665,37500000.0
2006-05-26 22:29:00,1.1067,1.10675,1.10665,1.10665,200599999.0
2006-05-26 22:30:00,1.10665,1.10665,1.1066,1.10665,101799998.0
2006-05-26 22:31:00,1.1067,1.1067,1.10665,1.10665,49399999.0
2006-05-26 22:32:00,1.10665,1.1067,1.1066,1.10663,158200003.0
2006-05-26 22:33:00,1.10665,1.1067,1.10665,1.1067,95000002.0
2006-05-26 22:34:00,1.10665,1.10675,1.10665,1.1067,411500003.0
2006-05-26 22:35:00,1.10675,1.10675,1.1067,1.1067,139799999.0
2006-05-26 22:36:00,1.1067,1.1067,1.10665,1.10665,89699998.0
2006-05-26 22:37:00,1.10665,1.1067,1.1066,1.1066,57699999.0
2006-05-26 22:38:00,1.10665,1.10675,1.10665,1.1067,83200001.0
2006-05-26 22:39:00,1.10675,1.10675,1.10665,1.10665,161300002.0
2006-05-26 22:40:00,1.10675,1.10675,1.10665,1.1067,44500000.0
2006-05-26 22:41:00,1.10665,1.10665,1.1066,1.1066,13700000.0
2006-05-26 22:42:00,1.10665,1.10665,1.10665,1.10665,67200000.0
2006-05-26 22:43:00,1.10665,1.10675,1.1066,1.1067,316000000.0
2006-05-26 22:44:00,1.1067,1.10675,1.10665,1.10665,137100003.0
2006-05-26 22:45:00,1.10665,1.1067,1.10665,1.1067,29599999.0
2006-05-26 22:46:00,1.10672,1.10672,1.1066,1.1067,70099999.0
2006-05-26 22:47:00,1.10665,1.10665,1.1066,1.1066,28500001.0
2006-05-26 22:48:00,1.1067,1.1067,1.10665,1.10665,45200000.0
2006-05-26 22:49:00,1.1067,1.1067,1.10665,1.10665,26300000.0
2006-05-26 22:50:00,1.1067,1.10675,1.10665,1.10665,95099998.0
2006-05-26 22:51:00,1.10675,1.10675,1.10665,1.10672,65599998.0
2006-05-26 22:52:00,1.10665,1.1067,1.1066,1.1066,94800000.0
2006-05-26 22:53:00,1.10665,1.10675,1.1066,1.10665,75400001.0
2006-05-26 22:54:00,1.10665,1.1067,1.10665,1.10665,119799998.0
2006-05-26 22:55:00,1.1067,1.10675,1.1066,1.10665,218600003.0
2006-05-26 22:56:00,1.10665,1.10665,1.1066,1.1066,56900000.0
2006-05-26 22:57:00,1.1066,1.10665,1.1066,1.1066,133399997.0
2006-05-26 22:58:00,1.1067,1.1067,1.1066,1.1067,137200002.0
2006-05-26 22:59:00,1.10665,1.10665,1.10635,1.10645,91800001.0
2006-05-29 00:14:00,1.1043,1.1043,1.1042,1.1042,152699999.0
2006-05-29 00:17:00,1.1043,1.1043,1.1042,1.1042,152699999.0
2006-05-29 00:20:00,1.1044,1.1044,1.1042,1.1042,152699999.0
2006-05-29 00:21:00,1.1043,1.1043,1.1043,1.1043,152699999.0
2006-05-29 00:22:00,1.1042,1.1042,1.1042,1.1042,152699999.0
2006-05-29 00:23:00,1.1043,1.1043,1.1042,1.1042,152699999.0
2006-05-29 00:25:00,1.1043,1.1043,1.1043,1.1043,152699999.0
2006-05-29 00:26:00,1.1045,1.1045,1.1043,1.1043,152699999.0
2006-05-29 00:27:00,1.1042,1.1042,1.1041,1.1041,152699999.0
2006-05-29 00:29:00,1.104,1.104,1.104,1.104,152699999.0
2006-05-29 00:32:00,1.1041,1.1041,1.1041,1.1041,152699999.0
2006-05-29 00:33:00,1.104,1.104,1.1038,1.1038,152699999.0
2006-05-29 00:34:00,1.1039,1.1041,1.1039,1.104,152699999.0
2006-05-29 00:35:00,1.1039,1.1041,1.1039,1.1039,152699999.0
2006-05-29 00:36:00,1.1038,1.1038,1.1038,1.1038,152699999.0
2006-05-29 00:37:00,1.1039,1.1039,1.1036,1.1037,152699999.0
2006-05-29 00:38:00,1.1036,1.1038,1.1036,1.1038,152699999.0
2006-05-29 00:39:00,1.1039,1.104,1.1039,1.104,152699999.0
2006-05-29 00:40:00,1.1039,1.1039,1.1039,1.1039,152699999.0
2006-05-29 00:41:00,1.1038,1.104,1.1038,1.104,152699999.0
2006-05-29 00:42:00,1.1039,1.104,1.1038,1.1039,152699999.0
2006-05-29 00:44:00,1.1038,1.1038,1.1038,1.1038,152699999.0
2006-05-29 00:45:00,1.1039,1.1039,1.1039,1.1039,152699999.0
2006-05-29 00:46:00,1.104,1.104,1.1039,1.1039,152699999.0
2006-05-29 00:47:00,1.104,1.104,1.104,1.104,152699999.0
2006-05-29 00:50:00,1.1041,1.1045,1.1041,1.1043,152699999.0
2006-05-29 00:52:00,1.1042,1.1043,1.1042,1.1043,152699999.0
2006-05-29 00:53:00,1.1044,1.1044,1.1044,1.1044,152699999.0
2006-05-29 00:54:00,1.1043,1.1043,1.1043,1.1043,152699999.0
2006-05-29 00:55:00,1.1044,1.1044,1.1044,1.1044,152699999.0
2006-05-29 00:59:00,1.1045,1.1045,1.1045,1.1045,152699999.0
2006-05-29 01:00:00,1.1047,1.1047,1.1044,1.1045,152699999.0
2006-05-29 01:03:00,1.1044,1.1044,1.1044,1.1044,152699999.0
2006-05-29 01:04:00,1.1046,1.1046,1.1044,1.1045,152699999.0
2006-05-29 01:05:00,1.1044,1.1044,1.1043,1.1043,152699999.0
2006-05-29 01:06:00,1.1044,1.1045,1.1044,1.1045,152699999.0
2006-05-29 01:07:00,1.1044,1.1044,1.1044,1.1044,152699999.0
2006-05-29 01:08:00,1.1043,1.1043,1.1043,1.1043,152699999.0
2006-05-29 01:09:00,1.1045,1.1045,1.1044,1.1044,152699999.0
2006-05-29 01:10:00,1.1046,1.1046,1.1043,1.1044,152699999.0
2006-05-29 01:11:00,1.1043,1.1043,1.1043,1.1043,152699999.0
2006-05-29 01:12:00,1.1042,1.1043,1.1042,1.1042,152699999.0
2006-05-29 01:13:00,1.1044,1.1044,1.1044,1.1044,152699999.0
2006-05-29 01:15:00,1.1045,1.1045,1.1044,1.1044,152699999.0
2006-05-29 01:16:00,1.1047,1.1048,1.1045,1.1047,152699999.0
2006-05-29 01:17:00,1.1045,1.1045,1.1045,1.1045,152699999.0
2006-05-29 01:19:00,1.1049,1.105,1.1049,1.105,152699999.0
2006-05-29 01:20:00,1.1051,1.1051,1.1048,1.1048,152699999.0
2006-05-29 01:21:00,1.1049,1.1049,1.1048,1.1048,152699999.0
2006-05-29 01:25:00,1.1047,1.1047,1.1047,1.1047,152699999.0
2006-05-29 01:28:00,1.1048,1.1048,1.1047,1.1047,152699999.0
2006-05-29 01:29:00,1.1046,1.1046,1.1046,1.1046,152699999.0
2006-05-29 01:31:00,1.1047,1.1047,1.1047,1.1047,152699999.0
2006-05-29 01:34:00,1.1045,1.1046,1.1045,1.1045,152699999.0
2006-05-29 01:36:00,1.1047,1.1047,1.1045,1.1045,152699999.0
2006-05-29 01:37:00,1.1046,1.1047,1.1046,1.1047,152699999.0
2006-05-29 01:38:00,1.1048,1.1048,1.1048,1.1048,152699999.0
2006-05-29 01:39:00,1.1047,1.1047,1.1047,1.1047,152699999.0
2006-05-29 01:42:00,1.1048,1.1048,1.1047,1.1047,152699999.0
2006-05-29 01:44:00,1.1048,1.1048,1.1048,1.1048,152699999.0
2006-05-29 01:45:00,1.1047,1.1047,1.1047,1.1047,152699999.0
2006-05-29 01:47:00,1.1048,1.1048,1.1046,1.1046,152699999.0
2006-05-29 01:48:00,1.1048,1.1048,1.1047,1.1047,152699999.0
2006-05-29 01:49:00,1.1048,1.1048,1.1048,1.1048,152699999.0
2006-05-29 01:50:00,1.1049,1.105,1.1049,1.105,152699999.0
2006-05-29 01:52:00,1.1051,1.1052,1.105,1.1052,152699999.0
2006-05-29 01:53:00,1.1055,1.1055,1.1054,1.1055,152699999.0
2006-05-29 01:54:00,1.1053,1.1053,1.1052,1.1052,152699999.0
2006-05-29 01:55:00,1.1053,1.1055,1.1053,1.1054,152699999.0
2006-05-29 01:56:00,1.1051,1.1053,1.1051,1.1052,152699999.0
2006-05-29 01:57:00,1.1053,1.1053,1.1052,1.1052,152699999.0
2006-05-29 01:58:00,1.1055,1.1055,1.1054,1.1054,152699999.0
2006-05-29 01:59:00,1.1053,1.1053,1.1053,1.1053,152699999.0
2006-05-29 02:00:00,1.10513,1.1052,1.10512,1.10512,152699999.0
2006-05-29 02:01:00,1.10523,1.10523,1.10523,1.10523,12700000.0
2006-05-29 02:02:00,1.10513,1.10519,1.10513,1.10519,27100000.0
2006-05-29 02:03:00,1.10517,1.10524,1.10505,1.10514,78700000.0
2006-05-29 02:04:00,1.1051,1.1051,1.10507,1.10507,42699999.0
2006-05-29 02:05:00,1.10518,1.10524,1.10507,1.1052,161000002.0
2006-05-29 02:06:00,1.1051,1.10523,1.1051,1.10523,40800001.0
2006-05-29 02:07:00,1.10529,1.10529,1.10522,1.10525,53900000.0
2006-05-29 02:08:00,1.10527,1.10527,1.10515,1.10515,91200002.0
2006-05-29 02:09:00,1.1052,1.1052,1.10515,1.10515,17600000.0
2006-05-29 02:10:00,1.10519,1.10532,1.10519,1.10528,60899999.0
2006-05-29 02:11:00,1.1053,1.1053,1.10525,1.1053,95899999.0
2006-05-29 02:12:00,1.10528,1.10528,1.10528,1.10528,30400000.0
2006-05-29 02:13:00,1.10525,1.10525,1.10512,1.10522,82300002.0
2006-05-29 02:14:00,1.1052,1.1052,1.1052,1.1052,31300000.0
2006-05-29 02:15:00,1.10525,1.10525,1.10515,1.10525,67900000.0
2006-05-29 02:16:00,1.1052,1.1052,1.1052,1.1052,8000000.0
2006-05-29 02:17:00,1.10523,1.10523,1.10511,1.10522,82099998.0
2006-05-29 02:18:00,1.10525,1.10525,1.10525,1.10525,12000000.0
2006-05-29 02:19:00,1.10522,1.10533,1.1052,1.1053,113900000.0
2006-05-29 02:20:00,1.10525,1.10538,1.10525,1.10535,139799998.0
2006-05-29 02:21:00,1.10525,1.1053,1.10525,1.1053,8100000.0
2006-05-29 02:22:00,1.1053,1.10535,1.10525,1.10535,72900000.0
2006-05-29 02:23:00,1.10527,1.10535,1.1052,1.10535,39499999.0
2006-05-29 02:24:00,1.1053,1.1053,1.10525,1.10525,47900001.0
2006-05-29 02:25:00,1.10533,1.10552,1.10533,1.10543,79100000.0
2006-05-29 02:26:00,1.10533,1.1054,1.10533,1.10534,67700000.0
2006-05-29 02:27:00,1.10543,1.10547,1.10543,1.10547,27899999.0
2006-05-29 02:28:00,1.1055,1.1055,1.1055,1.1055,29700001.0
2006-05-29 02:29:00,1.10545,1.10555,1.10542,1.1055,79300000.0
2006-05-29 02:30:00,1.10552,1.10552,1.1055,1.1055,151399998.0
2006-05-29 02:31:00,1.10546,1.10548,1.10539,1.10539,42799999.0
2006-05-29 02:32:00,1.10548,1.10548,1.10546,1.10548,66500000.0
2006-05-29 02:33:00,1.10555,1.10555,1.1055,1.1055,35200001.0
2006-05-29 02:34:00,1.10548,1.1055,1.10545,1.1055,84200000.0
2006-05-29 02:35:00,1.10555,1.10555,1.10545,1.10545,63100001.0
2006-05-29 02:36:00,1.1055,1.1055,1.1055,1.1055,43800000.0
2006-05-29 02:37:00,1.10555,1.10555,1.10545,1.10545,5600000.0
2006-05-29 02:38:00,1.10545,1.1055,1.10545,1.1055,116900001.0
2006-05-29 02:39:00,1.1055,1.10555,1.10542,1.10555,33600000.0
2006-05-29 02:40:00,1.10542,1.10545,1.10542,1.10545,32000000.0
2006-05-29 02:41:00,1.1055,1.1055,1.10545,1.10545,11800000.0
2006-05-29 02:42:00,1.1055,1.10555,1.1055,1.10555,75899998.0
2006-05-29 02:43:00,1.10555,1.10555,1.1055,1.1055,169700002.0
2006-05-29 02:44:00,1.10545,1.1055,1.10545,1.1055,31100001.0
2006-05-29 02:45:00,1.10545,1.10545,1.10545,1.10545,3200000.0
2006-05-29 02:46:00,1.10545,1.10545,1.10545,1.10545,4500000.0
2006-05-29 02:47:00,1.10544,1.10544,1.10539,1.10539,33500000.0
2006-05-29 02:48:00,1.10542,1.10545,1.10535,1.1054,89999998.0
2006-05-29 02:49:00,1.10545,1.10545,1.1054,1.1054,44000000.0
2006-05-29 02:50:00,1.10538,1.10538,1.10538,1.10538,13500000.0
2006-05-29 02:51:00,1.10535,1.10545,1.10535,1.10535,41300000.0
2006-05-29 02:52:00,1.10544,1.10544,1.10541,1.10541,8800000.0
2006-05-29 02:53:00,1.1054,1.10555,1.1054,1.10553,52799999.0
2006-05-29 02:54:00,1.10552,1.10552,1.10544,1.10544,53800000.0
2006-05-29 02:55:00,1.10535,1.10535,1.10523,1.10533,100899998.0
2006-05-29 02:56:00,1.10535,1.10535,1.1053,1.1053,32800000.0
2006-05-29 02:57:00,1.10534,1.10534,1.10531,1.10531,22200000.0
2006-05-29 02:58:00,1.10544,1.10544,1.10541,1.10541,37500000.0
2006-05-29 02:59:00,1.10561,1.10584,1.1055,1.1055,113699999.0
2006-05-29 03:00:00,1.10562,1.10572,1.10554,1.10572,14500000.0
2006-05-29 03:01:00,1.10575,1.10579,1.10562,1.10562,49000000.0
2006-05-29 03:02:00,1.10567,1.10578,1.10566,1.10578,91799998.0
2006-05-29 03:03:00,1.10567,1.10576,1.10545,1.10558,77700000.0
2006-05-29 03:04:00,1.10565,1.10565,1.10553,1.10553,68500002.0
2006-05-29 03:05:00,1.10551,1.10568,1.10551,1.10561,130700003.0
2006-05-29 03:06:00,1.10566,1.1058,1.10566,1.1057,97500001.0
2006-05-29 03:07:00,1.10575,1.10593,1.10575,1.10587,83100000.0
2006-05-29 03:08:00,1.1058,1.10594,1.10579,1.10579,106800000.0
2006-05-29 03:09:00,1.10576,1.10578,1.1057,1.10578,72700002.0
2006-05-29 03:10:00,1.10582,1.10588,1.10581,1.10588,42200000.0
2006-05-29 03:11:00,1.10595,1.10595,1.10585,1.10585,4000000.0
2006-05-29 03:12:00,1.10588,1.10606,1.10587,1.10595,152000003.0
2006-05-29 03:13:00,1.10585,1.10595,1.10585,1.10595,105100000.0
2006-05-29 03:14:00,1.10591,1.10594,1.10576,1.10576,116900002.0
2006-05-29 03:15:00,1.10581,1.10581,1.10568,1.10571,142200000.0
2006-05-29 03:16:00,1.10578,1.10593,1.10572,1.10587,66800000.0
2006-05-29 03:17:00,1.1059,1.10599,1.10582,1.10587,57100002.0
2006-05-29 03:18:00,1.10591,1.10591,1.10559,1.1058,100300001.0
2006-05-29 03:19:00,1.10577,1.10587,1.10577,1.10587,108800004.0
2006-05-29 03:20:00,1.10595,1.10595,1.1059,1.1059,4800000.0
2006-05-29 03:21:00,1.10602,1.10619,1.10602,1.10617,51700001.0
2006-05-29 03:22:00,1.10608,1.10608,1.10597,1.10602,166999998.0
2006-05-29 03:23:00,1.10588,1.10596,1.10587,1.10595,112200000.0
2006-05-29 03:24:00,1.10597,1.106,1.10597,1.106,40199999.0
2006-05-29 03:25:00,1.106,1.10605,1.10595,1.10603,102499999.0
2006-05-29 03:26:00,1.10603,1.10605,1.10595,1.106,75900000.0
2006-05-29 03:27:00,1.1059,1.1059,1.10588,1.10588,1600000.0
2006-05-29 03:28:00,1.1058,1.1058,1.1058,1.1058,1600000.0
2006-05-29 03:29:00,1.1058,1.1058,1.1057,1.10573,81099999.0
2006-05-29 03:30:00,1.1058,1.10588,1.10575,1.10575,201300003.0
2006-05-29 03:31:00,1.10575,1.1058,1.1057,1.1058,19200000.0
2006-05-29 03:32:00,1.1058,1.1058,1.1058,1.1058,3700000.0
2006-05-29 03:33:00,1.1057,1.10583,1.1057,1.10583,53500000.0
2006-05-29 03:34:00,1.10578,1.10585,1.10578,1.10585,32099999.0
2006-05-29 03:35:00,1.10575,1.1058,1.10575,1.1058,37000000.0
2006-05-29 03:36:00,1.10573,1.10585,1.10573,1.10585,47100000.0
2006-05-29 03:37:00,1.1058,1.1058,1.1058,1.1058,600000.0
2006-05-29 03:38:00,1.10582,1.10583,1.10572,1.10575,144000002.0
2006-05-29 03:39:00,1.1058,1.10585,1.10578,1.1058,129400001.0
2006-05-29 03:40:00,1.10573,1.10583,1.10573,1.1058,115600002.0
2006-05-29 03:41:00,1.1058,1.10585,1.10575,1.10585,143000002.0
2006-05-29 03:42:00,1.10575,1.1058,1.10575,1.1058,43699999.0
2006-05-29 03:43:00,1.10588,1.10589,1.10576,1.10576,139799997.0
2006-05-29 03:44:00,1.1058,1.1058,1.10573,1.10573,23099999.0
2006-05-29 03:45:00,1.10574,1.10574,1.10556,1.10556,110399999.0
2006-05-29 03:46:00,1.1056,1.10563,1.1056,1.10563,8000000.0
2006-05-29 03:47:00,1.10565,1.10568,1.10561,1.10563,80299999.0
2006-05-29 03:48:00,1.10555,1.10568,1.10555,1.10555,78900000.0
2006-05-29 03:49:00,1.10557,1.10564,1.10549,1.10555,137200000.0
2006-05-29 03:50:00,1.10551,1.10559,1.10551,1.10559,46300001.0
2006-05-29 03:51:00,1.1055,1.1055,1.1055,1.1055,18299999.0
2006-05-29 03:52:00,1.10538,1.10538,1.10532,1.10532,30000001.0
2006-05-29 03:53:00,1.10535,1.10535,1.10525,1.10535,114600000.0
2006-05-29 03:54:00,1.10532,1.10534,1.10521,1.10523,124200000.0
2006-05-29 03:55:00,1.10521,1.10524,1.10513,1.10513,23700000.0
2006-05-29 03:56:00,1.10502,1.10515,1.10502,1.10505,62099999.0
2006-05-29 03:57:00,1.1051,1.10529,1.1051,1.1051,127199998.0
2006-05-29 03:58:00,1.105,1.10515,1.105,1.10515,33800000.0
2006-05-29 03:59:00,1.10515,1.10515,1.10515,1.10515,33200001.0
2006-05-29 04:00:00,1.10508,1.10517,1.10508,1.10517,15200000.0
2006-05-29 04:01:00,1.10515,1.10515,1.10502,1.10502,61600001.0
2006-05-29 04:02:00,1.10505,1.10505,1.10471,1.10479,81600000.0
2006-05-29 04:03:00,1.1048,1.1048,1.10463,1.10465,41500000.0
2006-05-29 04:04:00,1.10475,1.10475,1.10465,1.10465,46399999.0
2006-05-29 04:05:00,1.1047,1.1047,1.1047,1.1047,800000.0
2006-05-29 04:06:00,1.10472,1.10472,1.10462,1.1047,14400000.0
2006-05-29 04:07:00,1.10472,1.10474,1.10466,1.1047,72500000.0
2006-05-29 04:08:00,1.10455,1.1046,1.10455,1.1046,1600000.0
2006-05-29 04:09:00,1.10462,1.10465,1.1046,1.10462,65299998.0
2006-05-29 04:10:00,1.1046,1.1046,1.1045,1.1046,149700000.0
2006-05-29 04:11:00,1.10455,1.1046,1.10455,1.1046,41300000.0
2006-05-29 04:12:00,1.10462,1.10465,1.10455,1.1046,147700003.0
2006-05-29 04:13:00,1.10465,1.10465,1.1046,1.1046,11700000.0
2006-05-29 04:14:00,1.10462,1.10464,1.10447,1.10447,111599998.0
2006-05-29 04:15:00,1.10447,1.10455,1.10447,1.10455,76000000.0
2006-05-29 04:16:00,1.10459,1.10466,1.10459,1.10466,21000000.0
2006-05-29 04:17:00,1.10458,1.10461,1.10458,1.10461,21899999.0
2006-05-29 04:18:00,1.1046,1.10462,1.1046,1.10462,27199999.0
2006-05-29 04:19:00,1.10455,1.10465,1.1044,1.1044,22600000.0
2006-05-29 04:20:00,1.10465,1.10465,1.1046,1.1046,12800000.0
2006-05-29 04:21:00,1.10455,1.1046,1.1045,1.10458,29700000.0
2006-05-29 04:22:00,1.10454,1.10469,1.10454,1.10469,104800000.0
2006-05-29 04:23:00,1.10467,1.10467,1.10455,1.10455,72399999.0
2006-05-29 04:24:00,1.1046,1.1048,1.1046,1.10472,81900001.0
2006-05-29 04:25:00,1.1048,1.1048,1.1048,1.1048,28000000.0
2006-05-29 04:26:00,1.10475,1.10475,1.10475,1.10475,50700001.0
2006-05-29 04:27:00,1.1048,1.10488,1.1048,1.10488,5600000.0
2006-05-29 04:28:00,1.1047,1.1047,1.1047,1.1047,25500000.0
2006-05-29 04:29:00,1.1048,1.10482,1.1047,1.10475,77500001.0
2006-05-29 04:30:00,1.10475,1.10485,1.10475,1.10485,36700001.0
2006-05-29 04:31:00,1.10478,1.1048,1.1047,1.10479,108700000.0
2006-05-29 04:32:00,1.10472,1.10482,1.10472,1.1048,37000000.0
2006-05-29 04:33:00,1.10475,1.1048,1.1047,1.10475,83400000.0
2006-05-29 04:34:00,1.10482,1.10493,1.1048,1.10488,32800001.0
2006-05-29 04:35:00,1.10492,1.10492,1.1049,1.1049,47000000.0
2006-05-29 04:36:00,1.10489,1.10496,1.10489,1.10496,85000002.0
2006-05-29 04:37:00,1.10491,1.10499,1.10491,1.10499,29500000.0
2006-05-29 04:38:00,1.10502,1.10511,1.10502,1.10509,129600002.0
2006-05-29 04:39:00,1.10508,1.1051,1.10508,1.1051,16700000.0
2006-05-29 04:40:00,1.10508,1.1051,1.10505,1.10505,28500000.0
2006-05-29 04:41:00,1.10507,1.10507,1.10488,1.10488,66400001.0
2006-05-29 04:42:00,1.1049,1.1049,1.1049,1.1049,14400000.0
2006-05-29 04:43:00,1.10485,1.10493,1.10478,1.10484,167099999.0
2006-05-29 04:44:00,1.1048,1.1048,1.1048,1.1048,40000000.0
2006-05-29 04:45:00,1.10479,1.10481,1.10479,1.10481,43400000.0
2006-05-29 04:46:00,1.1049,1.10492,1.10485,1.1049,128700003.0
2006-05-29 04:47:00,1.10484,1.10494,1.10484,1.10494,68300000.0
2006-05-29 04:48:00,1.105,1.105,1.10495,1.10495,57300003.0
2006-05-29 04:49:00,1.105,1.105,1.10492,1.10495,107600001.0
2006-05-29 04:50:00,1.10495,1.10505,1.10495,1.10495,96700000.0
2006-05-29 04:51:00,1.10505,1.10505,1.10495,1.105,141200000.0
2006-05-29 04:52:00,1.10503,1.10509,1.10496,1.10507,39800000.0
2006-05-29 04:53:00,1.10507,1.10515,1.10505,1.1051,88400000.0
2006-05-29 04:54:00,1.10509,1.1051,1.105,1.10501,16300000.0
2006-05-29 04:55:00,1.10495,1.10505,1.10495,1.10502,63900001.0
2006-05-29 04:56:00,1.10495,1.10505,1.10492,1.105,28700000.0
2006-05-29 04:57:00,1.10508,1.10508,1.10501,1.10508,68799999.0
2006-05-29 04:58:00,1.1051,1.1051,1.1051,1.1051,27099999.0
2006-05-29 04:59:00,1.10507,1.1051,1.10502,1.10507,60800000.0
2006-05-29 05:00:00,1.1051,1.1051,1.105,1.105,30100000.0
2006-05-29 05:01:00,1.1051,1.1051,1.10505,1.1051,63300000.0
2006-05-29 05:02:00,1.1051,1.10518,1.10502,1.1051,127199998.0
2006-05-29 05:03:00,1.10512,1.10515,1.10512,1.10515,28699999.0
2006-05-29 05:04:00,1.10505,1.10515,1.10505,1.1051,124700003.0
2006-05-29 05:05:00,1.10506,1.10506,1.10506,1.10506,50300000.0
2006-05-29 05:06:00,1.105,1.105,1.105,1.105,32000000.0
2006-05-29 05:07:00,1.10508,1.10508,1.10492,1.105,188399998.0
2006-05-29 05:08:00,1.105,1.105,1.105,1.105,37400002.0
2006-05-29 05:09:00,1.10497,1.10497,1.10475,1.10475,130200002.0
2006-05-29 05:10:00,1.10475,1.1048,1.10472,1.10478,109600000.0
2006-05-29 05:11:00,1.10482,1.10482,1.10475,1.10475,16000000.0
2006-05-29 05:12:00,1.10482,1.10485,1.1048,1.1048,46200000.0
2006-05-29 05:13:00,1.10472,1.10482,1.10472,1.10478,136100001.0
2006-05-29 05:14:00,1.10482,1.10482,1.10475,1.1048,5600000.0
2006-05-29 05:15:00,1.10475,1.1048,1.10473,1.10473,102300000.0
2006-05-29 05:16:00,1.10485,1.10488,1.10475,1.10475,104099998.0
2006-05-29 05:17:00,1.1048,1.10482,1.10475,1.10475,84300000.0
2006-05-29 05:18:00,1.10478,1.10485,1.10478,1.1048,103300000.0
2006-05-29 05:19:00,1.1048,1.1048,1.10472,1.10472,33500001.0
2006-05-29 05:20:00,1.10488,1.10488,1.10475,1.1048,38600000.0
2006-05-29 05:21:00,1.1049,1.10499,1.10484,1.10484,84200000.0
2006-05-29 05:22:00,1.10484,1.10488,1.10482,1.10482,88600000.0
2006-05-29 05:23:00,1.10478,1.10485,1.10475,1.10478,111600001.0
2006-05-29 05:24:00,1.10485,1.10485,1.10485,1.10485,14300000.0
2006-05-29 05:25:00,1.1048,1.1048,1.1048,1.1048,33500000.0
2006-05-29 05:26:00,1.1048,1.10485,1.10475,1.10475,33000000.0
2006-05-29 05:27:00,1.10471,1.10474,1.10471,1.10474,15100000.0
2006-05-29 05:28:00,1.1047,1.1047,1.1047,1.1047,21600000.0
2006-05-29 05:29:00,1.1047,1.1047,1.10465,1.10467,177600003.0
2006-05-29 05:30:00,1.10462,1.1047,1.10462,1.10465,117000000.0
2006-05-29 05:31:00,1.1047,1.10475,1.10462,1.1047,62900000.0
2006-05-29 05:32:00,1.10475,1.10475,1.10475,1.10475,35900000.0
2006-05-29 05:33:00,1.1047,1.1047,1.1047,1.1047,45400000.0
2006-05-29 05:34:00,1.10467,1.10476,1.10467,1.10471,78700000.0
2006-05-29 05:35:00,1.10476,1.10476,1.10472,1.10472,16000000.0
2006-05-29 05:36:00,1.1047,1.10475,1.1047,1.10475,63399999.0
2006-05-29 05:37:00,1.10469,1.10476,1.10469,1.10476,5100000.0
2006-05-29 05:38:00,1.10482,1.10492,1.10477,1.10478,69500000.0
2006-05-29 05:39:00,1.1049,1.10494,1.10483,1.10487,118600000.0
2006-05-29 05:40:00,1.10477,1.10477,1.10453,1.10454,108400000.0
2006-05-29 05:41:00,1.10453,1.10455,1.1045,1.10455,68300000.0
2006-05-29 05:42:00,1.10453,1.10453,1.10442,1.10442,19300000.0
2006-05-29 05:43:00,1.10432,1.10448,1.10432,1.10448,4000000.0
2006-05-29 05:44:00,1.1044,1.10455,1.1044,1.10455,61400000.0
2006-05-29 05:45:00,1.1045,1.10465,1.1045,1.10455,112599999.0
2006-05-29 05:46:00,1.10468,1.10468,1.1046,1.1046,198700003.0
2006-05-29 05:47:00,1.10472,1.1048,1.10469,1.10472,203199997.0
2006-05-29 05:48:00,1.10465,1.1047,1.10465,1.1047,48700000.0
2006-05-29 05:49:00,1.10472,1.1048,1.10472,1.1048,46299999.0
2006-05-29 05:50:00,1.10475,1.10482,1.10475,1.1048,88900000.0
2006-05-29 05:51:00,1.1047,1.10485,1.1047,1.10475,72999999.0
2006-05-29 05:52:00,1.10485,1.10485,1.10472,1.10472,147399997.0
2006-05-29 05:53:00,1.10478,1.10485,1.1047,1.10485,54400000.0
2006-05-29 05:54:00,1.10485,1.10485,1.1048,1.1048,1600000.0
2006-05-29 05:55:00,1.1048,1.10482,1.10475,1.10482,63700002.0
2006-05-29 05:56:00,1.10478,1.1048,1.10478,1.1048,29499999.0
2006-05-29 05:57:00,1.10472,1.1048,1.10471,1.1048,84700001.0
2006-05-29 05:58:00,1.1048,1.10485,1.10475,1.10475,87899999.0
2006-05-29 05:59:00,1.10475,1.10475,1.10475,1.10475,22400000.0
2006-05-29 06:00:00,1.10478,1.10478,1.10475,1.10478,29500000.0
2006-05-29 06:01:00,1.10479,1.1048,1.10467,1.10473,6900000.0
2006-05-29 06:02:00,1.10465,1.10475,1.1046,1.10465,34400000.0
2006-05-29 06:03:00,1.10465,1.10472,1.10465,1.1047,129600001.0
2006-05-29 06:04:00,1.10467,1.1047,1.10465,1.10465,70000001.0
2006-05-29 06:05:00,1.10475,1.10475,1.10462,1.10465,71199999.0
2006-05-29 06:06:00,1.1047,1.1047,1.10465,1.10465,30900000.0
2006-05-29 06:07:00,1.10475,1.10475,1.10465,1.10467,9300000.0
2006-05-29 06:08:00,1.1047,1.10475,1.10468,1.10472,60500000.0
2006-05-29 06:09:00,1.10474,1.10489,1.10474,1.10489,53499999.0
2006-05-29 06:10:00,1.10505,1.10505,1.10483,1.10493,27900000.0
2006-05-29 06:11:00,1.10493,1.10498,1.1049,1.10496,110000000.0
2006-05-29 06:12:00,1.10498,1.105,1.1049,1.10495,58200000.0
2006-05-29 06:13:00,1.10495,1.105,1.10495,1.105,35600001.0
2006-05-29 06:14:00,1.105,1.105,1.10495,1.105,29400000.0
2006-05-29 06:15:00,1.105,1.10505,1.10492,1.10505,66600000.0
2006-05-29 06:16:00,1.105,1.10505,1.10495,1.10503,123100002.0
2006-05-29 06:17:00,1.10501,1.10513,1.105,1.10503,92100003.0
2006-05-29 06:18:00,1.10502,1.10507,1.10495,1.105,98299999.0
2006-05-29 06:19:00,1.10505,1.10505,1.10497,1.105,58100000.0
2006-05-29 06:20:00,1.10497,1.105,1.10497,1.105,89999998.0
2006-05-29 06:21:00,1.10495,1.105,1.1049,1.105,56700000.0
2006-05-29 06:22:00,1.10502,1.10503,1.10498,1.10503,94299997.0
2006-05-29 06:23:00,1.10495,1.105,1.10495,1.105,75999999.0
2006-05-29 06:24:00,1.105,1.10502,1.10495,1.105,100700003.0
2006-05-29 06:25:00,1.10495,1.10495,1.1048,1.1048,70500001.0
2006-05-29 06:26:00,1.10495,1.10498,1.10485,1.10485,38200000.0
2006-05-29 06:27:00,1.10493,1.10496,1.1049,1.1049,23300000.0
2006-05-29 06:28:00,1.10485,1.10495,1.1048,1.1048,24800000.0
2006-05-29 06:29:00,1.10486,1.10501,1.10486,1.10499,69500002.0
2006-05-29 06:30:00,1.10502,1.10502,1.10502,1.10502,8200000.0
2006-05-29 06:31:00,1.10495,1.10505,1.10495,1.10495,70500001.0
2006-05-29 06:32:00,1.105,1.105,1.105,1.105,35100000.0
2006-05-29 06:33:00,1.105,1.105,1.1049,1.1049,27900000.0
2006-05-29 06:34:00,1.10501,1.10517,1.10501,1.10517,56700000.0
2006-05-29 06:35:00,1.10517,1.10542,1.10517,1.10533,94800002.0
2006-05-29 06:36:00,1.1054,1.10558,1.1054,1.10558,39300002.0
2006-05-29 06:37:00,1.10557,1.10557,1.10544,1.1055,91299999.0
2006-05-29 06:38:00,1.10563,1.10575,1.10563,1.10575,54300001.0
2006-05-29 06:39:00,1.10583,1.10617,1.10583,1.10617,66700000.0
2006-05-29 06:40:00,1.10623,1.10623,1.10609,1.10614,177200001.0
2006-05-29 06:41:00,1.10595,1.10595,1.10557,1.10577,73800000.0
2006-05-29 06:42:00,1.1058,1.10585,1.10573,1.1058,136499999.0
2006-05-29 06:43:00,1.10576,1.10588,1.10576,1.10588,117500002.0
2006-05-29 06:44:00,1.10597,1.10597,1.10552,1.10552,73500000.0
2006-05-29 06:45:00,1.10555,1.10576,1.10555,1.1057,55300000.0
2006-05-29 06:46:00,1.10585,1.10585,1.10575,1.10575,21600001.0
2006-05-29 06:47:00,1.10575,1.10585,1.10575,1.1058,70900000.0
2006-05-29 06:48:00,1.10582,1.10591,1.1058,1.10591,101000000.0
2006-05-29 06:49:00,1.10592,1.10598,1.10589,1.10598,48400000.0
2006-05-29 06:50:00,1.106,1.10602,1.10595,1.106,46300001.0
2006-05-29 06:51:00,1.10598,1.106,1.1057,1.106,34900000.0
2006-05-29 06:52:00,1.106,1.10605,1.1059,1.10595,61599999.0
2006-05-29 06:53:00,1.10598,1.10598,1.10598,1.10598,800000.0
2006-05-29 06:54:00,1.10603,1.10607,1.10603,1.10607,25700000.0
2006-05-29 06:55:00,1.10615,1.10615,1.1061,1.1061,43300000.0
2006-05-29 06:56:00,1.1061,1.10615,1.1061,1.1061,103300000.0
2006-05-29 06:57:00,1.1061,1.1061,1.10605,1.10605,5600000.0
2006-05-29 06:58:00,1.10613,1.10617,1.10613,1.10617,51200002.0
2006-05-29 06:59:00,1.1061,1.10625,1.1061,1.1062,147900001.0
2006-05-29 07:00:00,1.10615,1.1062,1.10615,1.10615,65600000.0
2006-05-29 07:01:00,1.10625,1.10625,1.10615,1.10615,107299999.0
2006-05-29 07:02:00,1.1062,1.1062,1.10613,1.10613,44700000.0
2006-05-29 07:03:00,1.10628,1.10648,1.10623,1.10648,66499998.0
2006-05-29 07:04:00,1.10649,1.10666,1.10649,1.10666,109900000.0
2006-05-29 07:05:00,1.10668,1.10701,1.10668,1.10698,104699999.0
2006-05-29 07:06:00,1.10705,1.10705,1.10695,1.107,111500002.0
2006-05-29 07:07:00,1.10702,1.10705,1.10678,1.10682,89400000.0
2006-05-29 07:08:00,1.10665,1.10665,1.10665,1.10665,9600000.0
2006-05-29 07:09:00,1.10665,1.10675,1.10665,1.10665,149099997.0
2006-05-29 07:10:00,1.1067,1.10672,1.1067,1.10672,6400000.0
2006-05-29 07:11:00,1.1067,1.1067,1.1067,1.1067,4800000.0
2006-05-29 07:12:00,1.10665,1.10675,1.10665,1.10668,41400000.0
2006-05-29 07:13:00,1.10663,1.10663,1.1064,1.1065,62300001.0
2006-05-29 07:14:00,1.10652,1.10673,1.10652,1.10669,98200001.0
2006-05-29 07:15:00,1.10671,1.10688,1.10671,1.10688,71500001.0
2006-05-29 07:16:00,1.10692,1.10701,1.10684,1.10693,100300001.0
2006-05-29 07:17:00,1.10695,1.10698,1.10687,1.10693,193599997.0
2006-05-29 07:18:00,1.10695,1.107,1.10695,1.107,118000001.0
2006-05-29 07:19:00,1.10695,1.107,1.10695,1.107,69700001.0
2006-05-29 07:20:00,1.10695,1.107,1.10695,1.107,20700000.0
2006-05-29 07:21:00,1.10702,1.1072,1.10702,1.10711,132699999.0
2006-05-29 07:22:00,1.10715,1.1072,1.10715,1.1072,59000002.0
2006-05-29 07:23:00,1.1072,1.1072,1.1072,1.1072,21700001.0
2006-05-29 07:24:00,1.10708,1.10708,1.1069,1.1069,23000000.0
2006-05-29 07:25:00,1.10686,1.10709,1.10686,1.10702,78099999.0
2006-05-29 07:26:00,1.1071,1.10712,1.10705,1.10705,16800000.0
2006-05-29 07:27:00,1.1071,1.1071,1.10708,1.10708,60200002.0
2006-05-29 07:28:00,1.10705,1.10718,1.10705,1.1071,184099998.0
2006-05-29 07:29:00,1.10702,1.1071,1.10702,1.1071,68000000.0
2006-05-29 07:30:00,1.10693,1.10693,1.10668,1.10675,78000000.0
2006-05-29 07:31:00,1.1068,1.10685,1.10672,1.1068,116599999.0
2006-05-29 07:32:00,1.10685,1.10685,1.1068,1.1068,34800001.0
2006-05-29 07:33:00,1.1068,1.10682,1.10675,1.1068,118299999.0
2006-05-29 07:34:00,1.10673,1.10675,1.10655,1.10655,117100000.0
2006-05-29 07:35:00,1.10645,1.10655,1.10645,1.1065,38100000.0
2006-05-29 07:36:00,1.10645,1.10655,1.10642,1.10648,149100001.0
2006-05-29 07:37:00,1.1065,1.1065,1.1065,1.1065,20400000.0
2006-05-29 07:38:00,1.10655,1.10655,1.10645,1.1065,21500000.0
2006-05-29 07:39:00,1.10645,1.1065,1.10645,1.10647,115700000.0
2006-05-29 07:40:00,1.10643,1.10644,1.1064,1.1064,44899999.0
2006-05-29 07:41:00,1.10635,1.10635,1.10635,1.10635,72299999.0
2006-05-29 07:42:00,1.10637,1.10645,1.10635,1.10645,104799999.0
2006-05-29 07:43:00,1.10645,1.10645,1.10635,1.10635,38600000.0
2006-05-29 07:44:00,1.1064,1.10645,1.1063,1.10645,103800000.0
2006-05-29 07:45:00,1.10633,1.10647,1.10633,1.10645,56000000.0
2006-05-29 07:46:00,1.10637,1.1064,1.10637,1.1064,24700000.0
2006-05-29 07:47:00,1.10635,1.1064,1.10635,1.1064,33499999.0
2006-05-29 07:48:00,1.1064,1.10645,1.1064,1.1064,77900001.0
2006-05-29 07:49:00,1.1064,1.10645,1.10635,1.1064,180799996.0
2006-05-29 07:50:00,1.10645,1.10645,1.10645,1.10645,7500000.0
2006-05-29 07:51:00,1.1064,1.10642,1.10635,1.10635,105600001.0
2006-05-29 07:52:00,1.1064,1.1064,1.10635,1.10635,5400000.0
2006-05-29 07:53:00,1.10642,1.10647,1.10642,1.10647,24900000.0
2006-05-29 07:54:00,1.1065,1.10655,1.10645,1.10645,131500003.0
2006-05-29 07:55:00,1.1065,1.10655,1.10642,1.10655,80100000.0
2006-05-29 07:56:00,1.10657,1.10657,1.10657,1.10657,800000.0
2006-05-29 07:57:00,1.1065,1.1065,1.10648,1.10648,57200000.0
2006-05-29 07:58:00,1.1065,1.1065,1.10643,1.1065,71499998.0
2006-05-29 07:59:00,1.10645,1.10652,1.10645,1.1065,100200003.0
2006-05-29 08:00:00,1.10645,1.10655,1.10645,1.10655,77300000.0
2006-05-29 08:01:00,1.10645,1.10655,1.10645,1.10655,4800000.0
2006-05-29 08:02:00,1.10653,1.10672,1.10653,1.10671,74100002.0
2006-05-29 08:03:00,1.1067,1.10691,1.1067,1.10691,95000001.0
2006-05-29 08:04:00,1.10684,1.10685,1.10675,1.10685,44200000.0
2006-05-29 08:05:00,1.1068,1.10683,1.10675,1.1068,117700000.0
2006-05-29 08:06:00,1.10685,1.10685,1.1068,1.10685,38000000.0
2006-05-29 08:07:00,1.10684,1.10694,1.1068,1.10683,121399999.0
2006-05-29 08:08:00,1.10675,1.10675,1.10668,1.10668,9500000.0
2006-05-29 08:09:00,1.10656,1.10657,1.10645,1.10648,68700000.0
2006-05-29 08:10:00,1.1066,1.10665,1.1065,1.10665,106300001.0
2006-05-29 08:11:00,1.10666,1.10667,1.10655,1.10655,33000000.0
2006-05-29 08:12:00,1.10645,1.10645,1.1064,1.1064,12700000.0
2006-05-29 08:13:00,1.10643,1.10647,1.10635,1.10635,95100000.0
2006-05-29 08:14:00,1.10635,1.10645,1.10635,1.1064,15600000.0
2006-05-29 08:15:00,1.10637,1.10637,1.10625,1.10625,80500000.0
2006-05-29 08:16:00,1.1063,1.1063,1.10625,1.10625,30600000.0
2006-05-29 08:17:00,1.1063,1.1063,1.10625,1.10627,43800001.0
2006-05-29 08:18:00,1.10625,1.10625,1.10625,1.10625,800000.0
2006-05-29 08:19:00,1.10635,1.10635,1.1063,1.10635,85999999.0
2006-05-29 08:20:00,1.1063,1.10639,1.1063,1.10639,128699998.0
2006-05-29 08:21:00,1.10645,1.10645,1.10635,1.1064,102699998.0
2006-05-29 08:22:00,1.1064,1.10642,1.10638,1.1064,34300000.0
2006-05-29 08:23:00,1.1064,1.10645,1.10635,1.1064,70999999.0
2006-05-29 08:24:00,1.10637,1.1064,1.10635,1.1064,78600000.0
2006-05-29 08:25:00,1.1064,1.1064,1.10633,1.1064,63100002.0
2006-05-29 08:26:00,1.10638,1.10652,1.10638,1.10652,73700000.0
2006-05-29 08:27:00,1.1064,1.10655,1.1064,1.10652,34300001.0
2006-05-29 08:28:00,1.10643,1.10643,1.10632,1.10632,20000000.0
2006-05-29 08:29:00,1.10623,1.10628,1.10611,1.10611,62400000.0
2006-05-29 08:30:00,1.10609,1.10613,1.10603,1.10603,31100000.0
2006-05-29 08:31:00,1.10601,1.10601,1.10588,1.10591,130800000.0
2006-05-29 08:32:00,1.10597,1.10601,1.10587,1.106,110000000.0
2006-05-29 08:33:00,1.10595,1.10605,1.10591,1.10598,137800000.0
2006-05-29 08:34:00,1.106,1.106,1.10587,1.10592,66400000.0
2006-05-29 08:35:00,1.10588,1.10588,1.10575,1.10583,69300000.0
2006-05-29 08:36:00,1.10583,1.10583,1.10575,1.10575,3000000.0
2006-05-29 08:37:00,1.1058,1.1058,1.1058,1.1058,69800001.0
2006-05-29 08:38:00,1.10583,1.10588,1.10581,1.10587,102899999.0
2006-05-29 08:39:00,1.10585,1.10595,1.10585,1.1059,81800000.0
2006-05-29 08:40:00,1.10587,1.1059,1.10587,1.1059,27900000.0
2006-05-29 08:41:00,1.10578,1.10578,1.10541,1.10541,106299998.0
2006-05-29 08:42:00,1.10527,1.10527,1.10514,1.10526,35600000.0
2006-05-29 08:43:00,1.10535,1.10535,1.10522,1.10525,45600000.0
2006-05-29 08:44:00,1.10532,1.10552,1.10532,1.10543,30600001.0
2006-05-29 08:45:00,1.10548,1.10561,1.10544,1.10544,90400001.0
2006-05-29 08:46:00,1.1054,1.10542,1.1054,1.10542,24800001.0
2006-05-29 08:47:00,1.10543,1.10543,1.10539,1.10539,32200000.0
2006-05-29 08:48:00,1.1055,1.1055,1.10545,1.10545,24800001.0
2006-05-29 08:49:00,1.10554,1.10561,1.10554,1.10561,5600000.0
2006-05-29 08:50:00,1.10558,1.10581,1.10558,1.10581,116700000.0
2006-05-29 08:51:00,1.10575,1.10575,1.10561,1.10574,128300000.0
2006-05-29 08:52:00,1.1057,1.10572,1.1057,1.10572,91399999.0
2006-05-29 08:53:00,1.10568,1.10569,1.10558,1.10566,67100000.0
2006-05-29 08:54:00,1.10564,1.10569,1.10564,1.10568,134300000.0
2006-05-29 08:55:00,1.10558,1.10558,1.10544,1.10555,68300001.0
2006-05-29 08:56:00,1.1055,1.10561,1.1055,1.10561,95400000.0
2006-05-29 08:57:00,1.10555,1.10555,1.10533,1.10533,112100000.0
2006-05-29 08:58:00,1.10542,1.1055,1.10507,1.10507,46699998.0
2006-05-29 08:59:00,1.105,1.10505,1.105,1.105,83400000.0
2006-05-29 09:00:00,1.105,1.10512,1.105,1.10504,50600001.0
2006-05-29 09:01:00,1.10516,1.10524,1.10516,1.10524,43700000.0
2006-05-29 09:02:00,1.10543,1.10558,1.10543,1.10557,103600000.0
2006-05-29 09:03:00,1.10564,1.10577,1.10552,1.10577,100700000.0
2006-05-29 09:04:00,1.10582,1.10582,1.10571,1.1058,130899999.0
2006-05-29 09:05:00,1.10582,1.10586,1.10565,1.10565,39699999.0
2006-05-29 09:06:00,1.10555,1.10565,1.10551,1.10551,107400001.0
2006-05-29 09:07:00,1.10552,1.10562,1.10552,1.10562,12800000.0
2006-05-29 09:08:00,1.1056,1.10565,1.10557,1.10565,84590002.0
2006-05-29 09:09:00,1.10555,1.10565,1.10555,1.10565,113599999.0
2006-05-29 09:10:00,1.1056,1.1056,1.10557,1.10557,90800003.0
2006-05-29 09:11:00,1.1056,1.10562,1.10553,1.1056,97199999.0
2006-05-29 09:12:00,1.10566,1.10571,1.10566,1.10571,61700001.0
2006-05-29 09:13:00,1.10567,1.1057,1.10558,1.10561,114099996.0
2006-05-29 09:14:00,1.10571,1.10571,1.10564,1.10564,43299998.0
2006-05-29 09:15:00,1.10563,1.10576,1.10563,1.10573,20200000.0
2006-05-29 09:16:00,1.1058,1.1058,1.10577,1.10577,69500000.0
2006-05-29 09:17:00,1.10582,1.10599,1.10582,1.10588,78899999.0
2006-05-29 09:18:00,1.10583,1.10585,1.10583,1.10585,36100000.0
2006-05-29 09:19:00,1.10586,1.106,1.10586,1.10593,64100000.0
2006-05-29 09:20:00,1.10604,1.10627,1.10604,1.10627,167000003.0
2006-05-29 09:21:00,1.10625,1.10625,1.10625,1.10625,12800000.0
2006-05-29 09:22:00,1.1063,1.1063,1.10628,1.10628,25099999.0
2006-05-29 09:23:00,1.10625,1.1063,1.10625,1.1063,18400000.0
2006-05-29 09:24:00,1.10635,1.10635,1.10625,1.10625,86500002.0
2006-05-29 09:25:00,1.10627,1.10627,1.10608,1.10611,113200000.0
2006-05-29 09:26:00,1.10607,1.10607,1.10603,1.10603,59400000.0
2006-05-29 09:27:00,1.10602,1.10611,1.10602,1.10605,117500000.0
2006-05-29 09:28:00,1.10612,1.10621,1.10609,1.10612,107800001.0
2006-05-29 09:29:00,1.10608,1.10615,1.10608,1.10615,7200000.0
2006-05-29 09:30:00,1.10614,1.10614,1.10614,1.10614,7400000.0
2006-05-29 09:31:00,1.1062,1.1062,1.1062,1.1062,23500000.0
2006-05-29 09:32:00,1.10618,1.10645,1.10618,1.10645,120900001.0
2006-05-29 09:33:00,1.10643,1.10643,1.10637,1.10637,3200000.0
2006-05-29 09:34:00,1.10626,1.10642,1.10626,1.10642,44800001.0
2006-05-29 09:35:00,1.1064,1.10645,1.1064,1.10645,27100000.0
2006-05-29 09:36:00,1.1064,1.1064,1.10637,1.10637,45100000.0
2006-05-29 09:37:00,1.1064,1.10645,1.10635,1.10635,121000001.0
2006-05-29 09:38:00,1.1064,1.10645,1.10633,1.1064,158799999.0
2006-05-29 09:39:00,1.1065,1.10675,1.1065,1.10672,67000001.0
2006-05-29 09:40:00,1.1067,1.10675,1.1067,1.10675,20800000.0
2006-05-29 09:41:00,1.10669,1.10689,1.10669,1.10674,64200000.0
2006-05-29 09:42:00,1.10687,1.10693,1.10681,1.10693,103900001.0
2006-05-29 09:43:00,1.10688,1.10692,1.10682,1.10682,42500000.0
2006-05-29 09:44:00,1.10668,1.10672,1.10664,1.10672,108700001.0
2006-05-29 09:45:00,1.10661,1.10664,1.10661,1.10664,62600003.0
2006-05-29 09:46:00,1.10665,1.10665,1.10665,1.10665,23100000.0
2006-05-29 09:47:00,1.10648,1.10652,1.10645,1.1065,80200001.0
2006-05-29 09:48:00,1.10643,1.10643,1.10635,1.10635,56299999.0
2006-05-29 09:49:00,1.10632,1.10632,1.1063,1.1063,42199999.0
2006-05-29 09:50:00,1.10625,1.1063,1.10625,1.1063,11500000.0
2006-05-29 09:51:00,1.10633,1.10637,1.1063,1.10637,89900000.0
2006-05-29 09:52:00,1.10622,1.10627,1.10618,1.10618,130700001.0
2006-05-29 09:53:00,1.10622,1.10628,1.10614,1.10628,75799999.0
2006-05-29 09:54:00,1.10627,1.10627,1.10614,1.10615,53500000.0
2006-05-29 09:55:00,1.10622,1.10641,1.1062,1.10641,79000000.0
2006-05-29 09:56:00,1.10638,1.10638,1.10625,1.10625,96899998.0
2006-05-29 09:57:00,1.10615,1.10615,1.10596,1.10596,70600000.0
2006-05-29 09:58:00,1.10615,1.10625,1.10615,1.10625,26299999.0
2006-05-29 09:59:00,1.10633,1.10633,1.10624,1.10629,39600000.0
2006-05-29 10:00:00,1.10624,1.10629,1.10619,1.10622,73899999.0
2006-05-29 10:01:00,1.10615,1.10627,1.10615,1.10627,67600000.0
2006-05-29 10:02:00,1.1063,1.10635,1.10623,1.10628,138800001.0
2006-05-29 10:03:00,1.10632,1.10632,1.10616,1.10616,74600000.0
2006-05-29 10:04:00,1.10625,1.10625,1.10613,1.10615,103100002.0
2006-05-29 10:05:00,1.10624,1.10624,1.10623,1.10623,31500001.0
2006-05-29 10:06:00,1.1064,1.10647,1.1064,1.10643,71700000.0
2006-05-29 10:07:00,1.10632,1.1064,1.10632,1.1064,27700000.0
2006-05-29 10:08:00,1.10645,1.1066,1.10644,1.10655,117299998.0
2006-05-29 10:09:00,1.10645,1.10645,1.10633,1.10633,45200000.0
2006-05-29 10:10:00,1.10627,1.10637,1.10627,1.10631,108000001.0
2006-05-29 10:11:00,1.10633,1.10633,1.1063,1.1063,51400002.0
2006-05-29 10:12:00,1.10623,1.10635,1.10623,1.10635,70000000.0
2006-05-29 10:13:00,1.1063,1.10635,1.1063,1.10635,88699999.0
2006-05-29 10:14:00,1.1063,1.10632,1.10625,1.1063,128499999.0
2006-05-29 10:15:00,1.10635,1.10635,1.1062,1.10625,106900001.0
2006-05-29 10:16:00,1.10627,1.10635,1.1062,1.1062,159200004.0
2006-05-29 10:17:00,1.10625,1.1063,1.10625,1.10625,89499999.0
2006-05-29 10:18:00,1.10628,1.10645,1.10628,1.10635,110500001.0
2006-05-29 10:19:00,1.10639,1.1065,1.10639,1.10644,65300000.0
2006-05-29 10:20:00,1.10642,1.10651,1.10626,1.10651,84100001.0
2006-05-29 10:21:00,1.10642,1.1065,1.10625,1.1065,128800000.0
2006-05-29 10:22:00,1.10645,1.10655,1.10645,1.1065,110500003.0
2006-05-29 10:23:00,1.1065,1.1065,1.10645,1.10645,22299999.0
2006-05-29 10:24:00,1.10655,1.10655,1.10642,1.1065,84499999.0
2006-05-29 10:25:00,1.1065,1.10655,1.10642,1.1065,145100002.0
2006-05-29 10:26:00,1.1065,1.1065,1.10645,1.10645,41500000.0
2006-05-29 10:27:00,1.10652,1.10652,1.1065,1.1065,17600000.0
2006-05-29 10:28:00,1.10652,1.10652,1.1064,1.10645,132600003.0
2006-05-29 10:29:00,1.10647,1.10672,1.10647,1.10672,131100000.0
2006-05-29 10:30:00,1.10678,1.10684,1.10678,1.10682,37700001.0
2006-05-29 10:31:00,1.10692,1.10695,1.1069,1.1069,53600000.0
2006-05-29 10:32:00,1.1069,1.1069,1.10682,1.1069,20700000.0
2006-05-29 10:33:00,1.10688,1.107,1.10686,1.10691,133000001.0
2006-05-29 10:34:00,1.10688,1.10694,1.10681,1.10681,119400001.0
2006-05-29 10:35:00,1.10672,1.10685,1.10672,1.1068,110099999.0
2006-05-29 10:36:00,1.10687,1.10695,1.1068,1.1069,146600002.0
2006-05-29 10:37:00,1.10685,1.10695,1.10685,1.1069,117899998.0
2006-05-29 10:38:00,1.10695,1.10695,1.10682,1.10682,135400000.0
2006-05-29 10:39:00,1.10685,1.10691,1.10678,1.10687,101100001.0
2006-05-29 10:40:00,1.10678,1.1068,1.10673,1.10673,50500001.0
2006-05-29 10:41:00,1.10672,1.1069,1.10672,1.10677,59100000.0
2006-05-29 10:42:00,1.1068,1.10687,1.10667,1.10683,96899999.0
2006-05-29 10:43:00,1.10695,1.10698,1.10688,1.10698,153100003.0
2006-05-29 10:44:00,1.1069,1.10695,1.10685,1.10692,102700000.0
2006-05-29 10:45:00,1.10695,1.10695,1.10688,1.1069,162200004.0
2006-05-29 10:46:00,1.10683,1.10683,1.10664,1.1067,41700001.0
2006-05-29 10:47:00,1.10665,1.1067,1.10665,1.1067,63199999.0
2006-05-29 10:48:00,1.1067,1.10677,1.10665,1.1067,189999999.0
2006-05-29 10:49:00,1.10672,1.10675,1.1066,1.10675,85399999.0
2006-05-29 10:50:00,1.1067,1.10673,1.10657,1.10673,80000000.0
2006-05-29 10:51:00,1.10672,1.10675,1.10665,1.10675,172900002.0
2006-05-29 10:52:00,1.10666,1.10666,1.10654,1.10654,41700000.0
2006-05-29 10:53:00,1.10659,1.10661,1.10655,1.10661,50300000.0
2006-05-29 10:54:00,1.10675,1.10687,1.10675,1.1068,28700000.0
2006-05-29 10:55:00,1.10672,1.10675,1.10665,1.10665,103700000.0
2006-05-29 10:56:00,1.10665,1.10675,1.10655,1.10655,70000000.0
2006-05-29 10:57:00,1.10648,1.1066,1.10645,1.10645,133900000.0
2006-05-29 10:58:00,1.1065,1.10655,1.10642,1.1065,69900002.0
2006-05-29 10:59:00,1.10655,1.10655,1.10648,1.1065,11200000.0
2006-05-29 11:00:00,1.10643,1.10652,1.10643,1.10648,229099999.0
2006-05-29 11:01:00,1.10652,1.1066,1.1065,1.10659,97299998.0
2006-05-29 11:02:00,1.1066,1.1066,1.10655,1.1066,77400000.0
2006-05-29 11:03:00,1.1066,1.10667,1.10652,1.10667,100299999.0
2006-05-29 11:04:00,1.10667,1.10677,1.10667,1.10677,88699999.0
2006-05-29 11:05:00,1.10674,1.10674,1.10663,1.10663,15200000.0
2006-05-29 11:06:00,1.1066,1.1066,1.10655,1.1066,104000000.0
2006-05-29 11:07:00,1.1066,1.1066,1.10652,1.10652,56700000.0
2006-05-29 11:08:00,1.10658,1.1066,1.10651,1.10653,94100001.0
2006-05-29 11:09:00,1.1064,1.10642,1.10633,1.10633,122799998.0
2006-05-29 11:10:00,1.10625,1.10625,1.10596,1.10596,70399999.0
2006-05-29 11:11:00,1.10584,1.10592,1.10564,1.10592,143299997.0
2006-05-29 11:12:00,1.10593,1.10619,1.10593,1.10595,172299999.0
2006-05-29 11:13:00,1.10586,1.10607,1.10586,1.10607,91299998.0
2006-05-29 11:14:00,1.10604,1.10613,1.10588,1.10588,127999997.0
2006-05-29 11:15:00,1.10583,1.10595,1.10583,1.1059,107599999.0
2006-05-29 11:16:00,1.1059,1.10595,1.10588,1.1059,206700003.0
2006-05-29 11:17:00,1.10585,1.1059,1.10585,1.10588,44600000.0
2006-05-29 11:18:00,1.10587,1.10601,1.10587,1.10594,138599999.0
2006-05-29 11:19:00,1.10593,1.10606,1.10589,1.10589,137800000.0
2006-05-29 11:20:00,1.1059,1.1059,1.10583,1.10583,60900000.0
2006-05-29 11:21:00,1.1059,1.10595,1.10585,1.10585,84900001.0
2006-05-29 11:22:00,1.10593,1.10597,1.10593,1.10597,18100000.0
2006-05-29 11:23:00,1.10595,1.106,1.10593,1.10598,37700000.0
2006-05-29 11:24:00,1.10585,1.10593,1.10585,1.1059,44199998.0
2006-05-29 11:25:00,1.10595,1.10595,1.10585,1.1059,129000000.0
2006-05-29 11:26:00,1.1059,1.10595,1.1059,1.10595,123800000.0
2006-05-29 11:27:00,1.10591,1.10593,1.10583,1.10592,173899999.0
2006-05-29 11:28:00,1.1059,1.10598,1.1059,1.10598,53400002.0
2006-05-29 11:29:00,1.1059,1.10595,1.10585,1.10585,79099998.0
2006-05-29 11:30:00,1.10592,1.106,1.1059,1.10598,60700000.0
2006-05-29 11:31:00,1.106,1.10605,1.10597,1.10605,75400001.0
2006-05-29 11:32:00,1.106,1.10605,1.10593,1.106,134999998.0
2006-05-29 11:33:00,1.10595,1.10601,1.1059,1.10591,59400001.0
2006-05-29 11:34:00,1.10582,1.1059,1.10578,1.10588,133400003.0
2006-05-29 11:35:00,1.10587,1.10587,1.1056,1.1056,95800000.0
2006-05-29 11:36:00,1.10552,1.10555,1.10539,1.10539,125100002.0
2006-05-29 11:37:00,1.10543,1.10562,1.10543,1.1055,94499998.0
2006-05-29 11:38:00,1.10549,1.10558,1.10548,1.10556,91499998.0
2006-05-29 11:39:00,1.10552,1.10558,1.10548,1.10554,68799999.0
2006-05-29 11:40:00,1.1055,1.10554,1.10535,1.10541,97600000.0
2006-05-29 11:41:00,1.10542,1.10542,1.10525,1.10535,76700000.0
2006-05-29 11:42:00,1.1054,1.10545,1.10535,1.10535,167700002.0
2006-05-29 11:43:00,1.10541,1.1055,1.10535,1.1055,96600000.0
2006-05-29 11:44:00,1.1053,1.1055,1.1053,1.10547,19900000.0
2006-05-29 11:45:00,1.10555,1.10555,1.1055,1.1055,57400001.0
2006-05-29 11:46:00,1.10555,1.10555,1.10545,1.10555,84100001.0
2006-05-29 11:47:00,1.1055,1.1055,1.1055,1.1055,43800001.0
2006-05-29 11:48:00,1.10545,1.1055,1.10545,1.10545,114099999.0
2006-05-29 11:49:00,1.10547,1.10547,1.10526,1.10526,82900002.0
2006-05-29 11:50:00,1.10532,1.10538,1.10528,1.10538,177100005.0
2006-05-29 11:51:00,1.10545,1.10556,1.1053,1.10535,85199999.0
2006-05-29 11:52:00,1.1053,1.10535,1.10525,1.10528,197299999.0
2006-05-29 11:53:00,1.10525,1.10535,1.10525,1.10525,115500000.0
2006-05-29 11:54:00,1.10543,1.10543,1.10527,1.10528,98200003.0
2006-05-29 11:55:00,1.10537,1.10537,1.1053,1.10533,140900002.0
2006-05-29 11:56:00,1.1053,1.1053,1.10522,1.1053,61600001.0
2006-05-29 11:57:00,1.1053,1.10535,1.10525,1.10525,84199999.0
2006-05-29 11:58:00,1.10527,1.10545,1.10527,1.10536,130500000.0
2006-05-29 11:59:00,1.10542,1.1055,1.10542,1.10549,128000000.0
2006-05-29 12:00:00,1.10555,1.10555,1.10545,1.1055,78100001.0
2006-05-29 12:01:00,1.10553,1.10555,1.10547,1.10553,52400001.0
2006-05-29 12:02:00,1.10555,1.1056,1.10555,1.10555,67400003.0
2006-05-29 12:03:00,1.10557,1.1056,1.10553,1.10553,59699999.0
2006-05-29 12:04:00,1.10558,1.10558,1.10551,1.10558,75399999.0
2006-05-29 12:05:00,1.10557,1.10557,1.10545,1.10545,91600000.0
2006-05-29 12:06:00,1.10555,1.10555,1.10545,1.10545,68600000.0
2006-05-29 12:07:00,1.10549,1.10549,1.10538,1.10543,108399998.0
2006-05-29 12:08:00,1.10545,1.10555,1.1054,1.10555,74999999.0
2006-05-29 12:09:00,1.1055,1.1055,1.10545,1.1055,51199999.0
2006-05-29 12:10:00,1.1055,1.10555,1.1055,1.10555,31900001.0
2006-05-29 12:11:00,1.10545,1.10555,1.10545,1.10552,156799999.0
2006-05-29 12:12:00,1.10545,1.10557,1.1054,1.1055,91800001.0
2006-05-29 12:13:00,1.10546,1.10558,1.10546,1.10558,78400001.0
2006-05-29 12:14:00,1.10558,1.10558,1.10547,1.10547,49300000.0
2006-05-29 12:15:00,1.1055,1.10581,1.1055,1.10581,75100001.0
2006-05-29 12:16:00,1.10584,1.10584,1.10562,1.10563,85300000.0
2006-05-29 12:17:00,1.10565,1.10566,1.10553,1.10564,63800000.0
2006-05-29 12:18:00,1.1057,1.10573,1.10562,1.10562,118700001.0
2006-05-29 12:19:00,1.10567,1.10567,1.10553,1.10553,86800000.0
2006-05-29 12:20:00,1.10553,1.10561,1.10552,1.10555,88400001.0
2006-05-29 12:21:00,1.10555,1.10565,1.10555,1.10555,136800000.0
2006-05-29 12:22:00,1.1056,1.1056,1.10551,1.10554,120100004.0
2006-05-29 12:23:00,1.10555,1.10555,1.10545,1.1055,17300000.0
2006-05-29 12:24:00,1.1055,1.1055,1.10545,1.10545,7300000.0
2006-05-29 12:25:00,1.10547,1.10556,1.10542,1.10542,63200000.0
2006-05-29 12:26:00,1.10545,1.10545,1.10537,1.1054,176899999.0
2006-05-29 12:27:00,1.10537,1.10545,1.1053,1.10545,99300001.0
2006-05-29 12:28:00,1.10537,1.1054,1.10532,1.1054,126099999.0
2006-05-29 12:29:00,1.10537,1.10545,1.10537,1.10538,61800001.0
2006-05-29 12:30:00,1.10535,1.1054,1.10535,1.1054,17500000.0
2006-05-29 12:31:00,1.10537,1.10559,1.10537,1.10551,136800002.0
2006-05-29 12:32:00,1.10537,1.10546,1.10535,1.10535,107700000.0
2006-05-29 12:33:00,1.10535,1.1054,1.10535,1.10535,46600000.0
2006-05-29 12:34:00,1.10537,1.10551,1.10536,1.10536,51700001.0
2006-05-29 12:35:00,1.10545,1.10545,1.10535,1.10535,24000000.0
2006-05-29 12:36:00,1.10541,1.10541,1.10541,1.10541,24400000.0
2006-05-29 12:37:00,1.10548,1.1055,1.1054,1.10542,116400001.0
2006-05-29 12:38:00,1.10542,1.10542,1.1054,1.1054,14700000.0
2006-05-29 12:39:00,1.10545,1.10545,1.10535,1.1054,62600000.0
2006-05-29 12:40:00,1.10547,1.10551,1.10539,1.10551,200100001.0
2006-05-29 12:41:00,1.1055,1.1055,1.10547,1.1055,43600000.0
2006-05-29 12:42:00,1.10553,1.10568,1.10552,1.10567,97200002.0
2006-05-29 12:43:00,1.10565,1.1057,1.10565,1.1057,4800000.0
2006-05-29 12:44:00,1.10567,1.10575,1.10565,1.1057,141100003.0
2006-05-29 12:45:00,1.1057,1.10575,1.1056,1.1057,93200000.0
2006-05-29 12:46:00,1.10575,1.10575,1.1057,1.1057,69200002.0
2006-05-29 12:47:00,1.1057,1.10573,1.1057,1.10573,27100001.0
2006-05-29 12:48:00,1.10575,1.10575,1.1056,1.1057,55700001.0
2006-05-29 12:49:00,1.1057,1.1057,1.10562,1.10562,27199999.0
2006-05-29 12:50:00,1.10565,1.10577,1.10565,1.10575,24100000.0
2006-05-29 12:51:00,1.10567,1.1057,1.1056,1.1057,88200000.0
2006-05-29 12:52:00,1.10568,1.1057,1.10565,1.1057,12000000.0
2006-05-29 12:53:00,1.10576,1.10578,1.10569,1.10574,131000002.0
2006-05-29 12:54:00,1.10573,1.10573,1.10567,1.10567,25800000.0
2006-05-29 12:55:00,1.10565,1.1057,1.10565,1.10565,87200000.0
2006-05-29 12:56:00,1.1057,1.10575,1.10565,1.1057,71499998.0
2006-05-29 12:57:00,1.1057,1.10572,1.10565,1.10572,33899999.0
2006-05-29 12:58:00,1.10565,1.1057,1.10565,1.1057,24699999.0
2006-05-29 12:59:00,1.10567,1.10578,1.10565,1.10578,140300001.0
2006-05-29 13:00:00,1.1057,1.10575,1.10563,1.10565,157700003.0
2006-05-29 13:01:00,1.10571,1.10571,1.10544,1.1055,79999999.0
2006-05-29 13:02:00,1.1054,1.10545,1.1054,1.1054,55299999.0
2006-05-29 13:03:00,1.1054,1.1054,1.10537,1.10537,39199999.0
2006-05-29 13:04:00,1.1054,1.1054,1.1053,1.10535,42400001.0
2006-05-29 13:05:00,1.10535,1.10535,1.10535,1.10535,30599999.0
2006-05-29 13:06:00,1.1054,1.10545,1.10537,1.1054,88000001.0
2006-05-29 13:07:00,1.1054,1.10554,1.1054,1.10552,87699999.0
2006-05-29 13:08:00,1.1056,1.10563,1.1055,1.10552,186400001.0
2006-05-29 13:09:00,1.10547,1.10553,1.10545,1.10553,99000001.0
2006-05-29 13:10:00,1.1055,1.10555,1.1055,1.10555,72500001.0
2006-05-29 13:11:00,1.10557,1.10557,1.1055,1.1055,85199998.0
2006-05-29 13:12:00,1.10547,1.10547,1.10547,1.10547,2400000.0
2006-05-29 13:13:00,1.10545,1.10545,1.10533,1.1054,62100001.0
2006-05-29 13:14:00,1.1053,1.1053,1.10495,1.10508,133300000.0
2006-05-29 13:15:00,1.10505,1.10515,1.10505,1.10515,54900001.0
2006-05-29 13:16:00,1.10508,1.10508,1.10508,1.10508,14400000.0
2006-05-29 13:17:00,1.10508,1.10508,1.10492,1.10492,62400000.0
2006-05-29 13:18:00,1.10476,1.10476,1.10461,1.10461,28700000.0
2006-05-29 13:19:00,1.10445,1.10452,1.10444,1.10444,62200000.0
2006-05-29 13:20:00,1.10438,1.10445,1.10435,1.1044,65600002.0
2006-05-29 13:21:00,1.1044,1.1044,1.1044,1.1044,30800000.0
2006-05-29 13:22:00,1.10431,1.10439,1.10429,1.10438,109300002.0
2006-05-29 13:23:00,1.10447,1.10447,1.10433,1.10434,46000000.0
2006-05-29 13:24:00,1.1043,1.10435,1.10423,1.10435,81799999.0
2006-05-29 13:25:00,1.1043,1.1043,1.10425,1.10428,74000002.0
2006-05-29 13:26:00,1.10428,1.10436,1.10428,1.10433,12000000.0
2006-05-29 13:27:00,1.10438,1.10438,1.10429,1.10438,71300000.0
2006-05-29 13:28:00,1.1044,1.1044,1.10435,1.10435,51900001.0
2006-05-29 13:29:00,1.1044,1.10445,1.10435,1.10435,80500000.0
2006-05-29 13:30:00,1.1044,1.10445,1.10435,1.1044,127299999.0
2006-05-29 13:31:00,1.10435,1.10447,1.10435,1.10435,47499999.0
2006-05-29 13:32:00,1.1044,1.1044,1.10438,1.10438,20700000.0
2006-05-29 13:33:00,1.10442,1.10442,1.10424,1.10428,151500001.0
2006-05-29 13:34:00,1.1043,1.1043,1.1043,1.1043,23900000.0
2006-05-29 13:35:00,1.1043,1.10435,1.10423,1.10435,115700002.0
2006-05-29 13:36:00,1.1043,1.10433,1.1043,1.10433,72799999.0
2006-05-29 13:37:00,1.10431,1.10439,1.10431,1.10432,10500000.0
2006-05-29 13:38:00,1.10425,1.10425,1.10397,1.10399,100999999.0
2006-05-29 13:39:00,1.10403,1.10408,1.10398,1.10398,103899999.0
2006-05-29 13:40:00,1.10393,1.10397,1.1038,1.10397,147900004.0
2006-05-29 13:41:00,1.10391,1.10422,1.10391,1.10408,54600001.0
2006-05-29 13:42:00,1.10413,1.10413,1.104,1.10403,157299997.0
2006-05-29 13:43:00,1.10417,1.10426,1.10405,1.1042,95800000.0
2006-05-29 13:44:00,1.10427,1.1043,1.10423,1.10423,145000000.0
2006-05-29 13:45:00,1.10425,1.10435,1.10425,1.10435,75000000.0
2006-05-29 13:46:00,1.1044,1.10445,1.1044,1.10443,140499999.0
2006-05-29 13:47:00,1.10438,1.10455,1.10438,1.10442,70800000.0
2006-05-29 13:48:00,1.10445,1.10448,1.10438,1.10438,48600000.0
2006-05-29 13:49:00,1.1044,1.1044,1.10435,1.10435,49400000.0
2006-05-29 13:50:00,1.1044,1.10442,1.10435,1.1044,67500000.0
2006-05-29 13:51:00,1.10442,1.10448,1.10442,1.10448,84699999.0
2006-05-29 13:52:00,1.10435,1.10435,1.10416,1.10421,70900000.0
2006-05-29 13:53:00,1.10418,1.1042,1.10398,1.1042,58900001.0
2006-05-29 13:54:00,1.10411,1.10414,1.10411,1.10414,22400000.0
2006-05-29 13:55:00,1.10405,1.10407,1.10405,1.10407,11100000.0
2006-05-29 13:56:00,1.10405,1.10413,1.10405,1.1041,57500001.0
2006-05-29 13:57:00,1.10405,1.10415,1.1039,1.1041,63100000.0
2006-05-29 13:58:00,1.10407,1.10407,1.10397,1.10397,55100002.0
2006-05-29 13:59:00,1.10388,1.10388,1.10372,1.10374,72900002.0
2006-05-29 14:00:00,1.10382,1.10396,1.1038,1.1038,49500000.0
2006-05-29 14:01:00,1.10366,1.10368,1.10357,1.10357,74399999.0
2006-05-29 14:02:00,1.10357,1.10365,1.10351,1.10359,124500004.0
2006-05-29 14:03:00,1.10357,1.10366,1.1032,1.1032,109899999.0
2006-05-29 14:04:00,1.10294,1.10312,1.1028,1.10312,51700001.0
2006-05-29 14:05:00,1.10322,1.10329,1.10315,1.10326,149200001.0
2006-05-29 14:06:00,1.10338,1.10343,1.1033,1.10333,40200000.0
2006-05-29 14:07:00,1.10341,1.10372,1.10341,1.10372,79899999.0
2006-05-29 14:08:00,1.1038,1.10387,1.10358,1.10358,53700000.0
2006-05-29 14:09:00,1.10364,1.10395,1.10364,1.10391,185299998.0
2006-05-29 14:10:00,1.10407,1.1041,1.104,1.1041,173999999.0
2006-05-29 14:11:00,1.10409,1.10409,1.10398,1.10402,123500000.0
2006-05-29 14:12:00,1.10397,1.10397,1.10373,1.10373,106400000.0
2006-05-29 14:13:00,1.10377,1.10387,1.10377,1.10387,37600000.0
2006-05-29 14:14:00,1.10397,1.10405,1.10395,1.10397,185500005.0
2006-05-29 14:15:00,1.10395,1.10405,1.10395,1.10395,64800001.0
2006-05-29 14:16:00,1.10385,1.10385,1.10375,1.10375,34000001.0
2006-05-29 14:17:00,1.10363,1.10393,1.10356,1.10393,39000000.0
2006-05-29 14:18:00,1.10415,1.10418,1.10373,1.10373,108500001.0
2006-05-29 14:19:00,1.10357,1.10369,1.10348,1.1035,98700000.0
2006-05-29 14:20:00,1.10343,1.10351,1.10334,1.10339,131299997.0
2006-05-29 14:21:00,1.10349,1.10403,1.10349,1.10401,100999999.0
2006-05-29 14:22:00,1.10397,1.10403,1.10353,1.10353,67799999.0
2006-05-29 14:23:00,1.10342,1.10345,1.10335,1.10335,114600000.0
2006-05-29 14:24:00,1.10345,1.10361,1.10345,1.10353,129399997.0
2006-05-29 14:25:00,1.10353,1.10362,1.10353,1.10362,12800000.0
2006-05-29 14:26:00,1.10372,1.1039,1.10372,1.1039,5600000.0
2006-05-29 14:27:00,1.10397,1.10397,1.10384,1.10388,99000000.0
2006-05-29 14:28:00,1.10392,1.10399,1.10382,1.10392,75500000.0
2006-05-29 14:29:00,1.10383,1.10393,1.10383,1.10393,48600001.0
2006-05-29 14:30:00,1.10382,1.10387,1.10382,1.10387,69299999.0
2006-05-29 14:31:00,1.1038,1.1038,1.1038,1.1038,1800000.0
2006-05-29 14:32:00,1.10378,1.1038,1.10378,1.1038,89100002.0
2006-05-29 14:33:00,1.10382,1.10382,1.10369,1.10369,74100002.0
2006-05-29 14:34:00,1.10378,1.10378,1.1037,1.10376,115099998.0
2006-05-29 14:35:00,1.10376,1.10383,1.1037,1.10372,62400000.0
2006-05-29 14:36:00,1.10385,1.10385,1.10375,1.1038,120299998.0
2006-05-29 14:37:00,1.10378,1.10378,1.10378,1.10378,27100000.0
2006-05-29 14:38:00,1.10378,1.10378,1.10336,1.10342,134500001.0
2006-05-29 14:39:00,1.1034,1.10345,1.10332,1.1034,134700000.0
2006-05-29 14:40:00,1.10338,1.10338,1.10338,1.10338,800000.0
2006-05-29 14:41:00,1.10347,1.10355,1.10347,1.1035,47900000.0
2006-05-29 14:42:00,1.1035,1.10355,1.10348,1.10348,47000000.0
2006-05-29 14:43:00,1.10343,1.10365,1.10339,1.10365,61300001.0
2006-05-29 14:44:00,1.10364,1.10364,1.10346,1.10346,135900003.0
2006-05-29 14:45:00,1.10348,1.10348,1.10335,1.10335,27399999.0
2006-05-29 14:46:00,1.1034,1.10359,1.1034,1.10352,214999998.0
2006-05-29 14:47:00,1.1035,1.1035,1.1035,1.1035,22599999.0
2006-05-29 14:48:00,1.1035,1.10355,1.1035,1.10355,3200000.0
2006-05-29 14:49:00,1.10352,1.10352,1.10345,1.10347,67100000.0
2006-05-29 14:50:00,1.10355,1.10355,1.10342,1.1035,28200000.0
2006-05-29 14:51:00,1.10342,1.10355,1.10342,1.1035,39899999.0
2006-05-29 14:52:00,1.10355,1.10355,1.10345,1.10345,85899999.0
2006-05-29 14:53:00,1.10352,1.10358,1.10342,1.10343,90000002.0
2006-05-29 14:54:00,1.10332,1.10347,1.10332,1.10345,109900000.0
2006-05-29 14:55:00,1.10355,1.10355,1.10345,1.10355,187800001.0
2006-05-29 14:56:00,1.1035,1.10355,1.1035,1.1035,68499999.0
2006-05-29 14:57:00,1.10347,1.10355,1.10347,1.10355,91500000.0
2006-05-29 14:58:00,1.10362,1.10362,1.10348,1.10348,106600001.0
2006-05-29 14:59:00,1.10352,1.10352,1.10337,1.10347,67400000.0
2006-05-29 15:00:00,1.10353,1.10365,1.10353,1.10364,104700001.0
2006-05-29 15:01:00,1.10352,1.10367,1.10339,1.10362,128500001.0
2006-05-29 15:02:00,1.10367,1.10367,1.10353,1.10361,131099999.0
2006-05-29 15:03:00,1.10362,1.10383,1.10362,1.10378,75900000.0
2006-05-29 15:04:00,1.10382,1.10388,1.10382,1.10388,45300000.0
2006-05-29 15:05:00,1.10386,1.10386,1.10379,1.10379,41700001.0
2006-05-29 15:06:00,1.1038,1.10383,1.10378,1.1038,136499998.0
2006-05-29 15:07:00,1.10383,1.10388,1.10382,1.10382,29000000.0
2006-05-29 15:08:00,1.10385,1.10395,1.10385,1.10385,125000000.0
2006-05-29 15:09:00,1.1039,1.1039,1.1039,1.1039,4900000.0
2006-05-29 15:10:00,1.1039,1.1039,1.1039,1.1039,22300000.0
2006-05-29 15:11:00,1.10384,1.10384,1.10359,1.10383,198899999.0
2006-05-29 15:12:00,1.10385,1.10385,1.10375,1.1038,76600000.0
2006-05-29 15:13:00,1.10377,1.10394,1.10376,1.10387,132600003.0
2006-05-29 15:14:00,1.10392,1.104,1.10386,1.10386,122200003.0
2006-05-29 15:15:00,1.10398,1.10398,1.1039,1.1039,22200000.0
2006-05-29 15:16:00,1.10393,1.10415,1.10393,1.10415,154799999.0
2006-05-29 15:17:00,1.10414,1.10424,1.10407,1.10424,75900000.0
2006-05-29 15:18:00,1.10425,1.10425,1.10405,1.10423,74399999.0
2006-05-29 15:19:00,1.10421,1.10432,1.10421,1.10425,144400000.0
2006-05-29 15:20:00,1.10425,1.10435,1.10425,1.10435,97800000.0
2006-05-29 15:21:00,1.10424,1.10437,1.10424,1.10437,166400001.0
2006-05-29 15:22:00,1.10436,1.10438,1.10423,1.10423,119399999.0
2006-05-29 15:23:00,1.10412,1.10417,1.10405,1.10405,51900000.0
2006-05-29 15:24:00,1.1041,1.10415,1.1041,1.10415,30300000.0
2006-05-29 15:25:00,1.1041,1.1041,1.10405,1.10405,36100000.0
2006-05-29 15:26:00,1.10412,1.10416,1.1041,1.10413,15100000.0
2006-05-29 15:27:00,1.10418,1.10418,1.10407,1.10417,113700000.0
2006-05-29 15:28:00,1.10415,1.10425,1.10415,1.1042,13400000.0
2006-05-29 15:29:00,1.10425,1.10425,1.10415,1.10415,4800000.0
2006-05-29 15:30:00,1.10413,1.10425,1.10413,1.1042,52400000.0
2006-05-29 15:31:00,1.10415,1.10423,1.10413,1.10418,90600000.0
2006-05-29 15:32:00,1.1042,1.10425,1.10415,1.10415,95700000.0
2006-05-29 15:33:00,1.10415,1.1042,1.10415,1.1042,63100000.0
2006-05-29 15:34:00,1.10428,1.10428,1.10415,1.1042,82800001.0
2006-05-29 15:35:00,1.1042,1.1042,1.10415,1.1042,190099998.0
2006-05-29 15:36:00,1.10415,1.10425,1.10413,1.10418,69299999.0
2006-05-29 15:37:00,1.10422,1.10428,1.10418,1.10419,78300002.0
2006-05-29 15:38:00,1.10415,1.10425,1.10415,1.1042,56900001.0
2006-05-29 15:39:00,1.1042,1.10425,1.10413,1.1042,126100000.0
2006-05-29 15:40:00,1.1042,1.10425,1.10415,1.1042,36800000.0
2006-05-29 15:41:00,1.10413,1.10425,1.10413,1.1042,159699999.0
2006-05-29 15:42:00,1.10427,1.10461,1.10427,1.10456,92600000.0
2006-05-29 15:43:00,1.10452,1.10452,1.10438,1.10438,8800000.0
2006-05-29 15:44:00,1.1043,1.1043,1.1043,1.1043,8000000.0
2006-05-29 15:45:00,1.10425,1.10425,1.10412,1.1042,47800000.0
2006-05-29 15:46:00,1.10413,1.10425,1.10413,1.1042,122200003.0
2006-05-29 15:47:00,1.10418,1.10419,1.10398,1.10398,41500000.0
2006-05-29 15:48:00,1.10395,1.10395,1.10379,1.1039,119100001.0
2006-05-29 15:49:00,1.10397,1.10397,1.10384,1.10387,115899998.0
2006-05-29 15:50:00,1.10392,1.10398,1.10388,1.1039,95500001.0
2006-05-29 15:51:00,1.10389,1.10398,1.10385,1.10398,79700001.0
2006-05-29 15:52:00,1.10409,1.1043,1.10409,1.10409,104400001.0
2006-05-29 15:53:00,1.10408,1.10408,1.10396,1.10396,138000002.0
2006-05-29 15:54:00,1.10403,1.10403,1.10403,1.10403,9800000.0
2006-05-29 15:55:00,1.10395,1.104,1.10395,1.104,25899999.0
2006-05-29 15:56:00,1.10402,1.10417,1.10402,1.10417,7300000.0
2006-05-29 15:57:00,1.10415,1.10415,1.10405,1.10405,81400000.0
2006-05-29 15:58:00,1.1041,1.10415,1.1041,1.1041,143900001.0
2006-05-29 15:59:00,1.1041,1.1041,1.10403,1.10403,34200000.0
2006-05-29 16:00:00,1.1041,1.10413,1.10405,1.1041,67899998.0
2006-05-29 16:01:00,1.10413,1.10419,1.10413,1.10418,76500000.0
2006-05-29 16:02:00,1.1042,1.1042,1.1042,1.1042,21000000.0
2006-05-29 16:03:00,1.10425,1.10433,1.10421,1.10433,34300001.0
2006-05-29 16:04:00,1.10437,1.10445,1.1043,1.10435,41100000.0
2006-05-29 16:05:00,1.10436,1.10439,1.10433,1.10435,51899999.0
2006-05-29 16:06:00,1.10442,1.10445,1.10437,1.1044,97800002.0
2006-05-29 16:07:00,1.10452,1.10463,1.10452,1.10456,130900002.0
2006-05-29 16:08:00,1.10458,1.10492,1.10458,1.10491,129300000.0
2006-05-29 16:09:00,1.10488,1.10488,1.10482,1.10482,40799999.0
2006-05-29 16:10:00,1.10482,1.10482,1.1047,1.1048,140300004.0
2006-05-29 16:11:00,1.10488,1.10488,1.10485,1.10485,27899999.0
2006-05-29 16:12:00,1.10486,1.10486,1.10443,1.10478,84700001.0
2006-05-29 16:13:00,1.10482,1.10482,1.10482,1.10482,19900000.0
2006-05-29 16:14:00,1.10476,1.10488,1.10476,1.10478,22500001.0
2006-05-29 16:15:00,1.1049,1.10513,1.10481,1.10494,94800000.0
2006-05-29 16:16:00,1.10493,1.10493,1.10487,1.10487,6400000.0
2006-05-29 16:17:00,1.1049,1.1049,1.10485,1.10485,31300000.0
2006-05-29 16:18:00,1.10492,1.10497,1.10486,1.10495,99599999.0
2006-05-29 16:19:00,1.10507,1.10516,1.10484,1.10484,62000000.0
2006-05-29 16:20:00,1.10473,1.10484,1.10473,1.10484,42200000.0
2006-05-29 16:21:00,1.10478,1.10482,1.10473,1.10478,99700000.0
2006-05-29 16:22:00,1.10476,1.10476,1.10471,1.10471,12900000.0
2006-05-29 16:23:00,1.10475,1.10475,1.10465,1.10465,108999998.0
2006-05-29 16:24:00,1.10471,1.10478,1.10469,1.10475,63300000.0
2006-05-29 16:25:00,1.1048,1.1048,1.10472,1.10472,137800002.0
2006-05-29 16:26:00,1.10467,1.10475,1.10465,1.1047,135500002.0
2006-05-29 16:27:00,1.10471,1.10482,1.10467,1.10482,130700003.0
2006-05-29 16:28:00,1.10476,1.10476,1.10474,1.10474,43200000.0
2006-05-29 16:29:00,1.10473,1.10473,1.10465,1.10465,7200000.0
2006-05-29 16:30:00,1.1047,1.1047,1.1047,1.1047,20700001.0
2006-05-29 16:31:00,1.10465,1.10475,1.10465,1.1047,102900001.0
2006-05-29 16:32:00,1.10471,1.10479,1.10466,1.10476,60600000.0
2006-05-29 16:33:00,1.10475,1.10482,1.10475,1.10482,27900000.0
2006-05-29 16:34:00,1.10473,1.10487,1.1047,1.1047,112799998.0
2006-05-29 16:35:00,1.10478,1.1048,1.10475,1.1048,73900003.0
2006-05-29 16:36:00,1.10478,1.10486,1.10476,1.10482,43800000.0
2006-05-29 16:37:00,1.10482,1.10489,1.10477,1.10489,36700000.0
2006-05-29 16:38:00,1.1049,1.10495,1.10482,1.10482,184100001.0
2006-05-29 16:39:00,1.10488,1.10495,1.10485,1.10495,47300000.0
2006-05-29 16:40:00,1.10487,1.10493,1.10487,1.10493,34800000.0
2006-05-29 16:41:00,1.10482,1.1049,1.10482,1.10487,46700001.0
2006-05-29 16:42:00,1.10498,1.10498,1.10488,1.10488,34200000.0
2006-05-29 16:43:00,1.10482,1.10497,1.1048,1.10495,103999998.0
2006-05-29 16:44:00,1.10499,1.10499,1.10478,1.10484,69700002.0
2006-05-29 16:45:00,1.10487,1.10495,1.10487,1.10495,11000000.0
2006-05-29 16:46:00,1.10487,1.10487,1.10475,1.10475,32600000.0
2006-05-29 16:47:00,1.1048,1.1048,1.10478,1.1048,35200000.0
2006-05-29 16:48:00,1.10478,1.10496,1.10478,1.10496,142500000.0
2006-05-29 16:49:00,1.10497,1.10505,1.10495,1.10505,113600001.0
2006-05-29 16:50:00,1.10503,1.10512,1.10502,1.10506,187900003.0
2006-05-29 16:51:00,1.10509,1.10509,1.10502,1.10502,60000000.0
2006-05-29 16:52:00,1.10498,1.10508,1.10498,1.10508,43100000.0
2006-05-29 16:53:00,1.105,1.105,1.10493,1.10493,42400000.0
2006-05-29 16:54:00,1.10498,1.105,1.10498,1.105,48000000.0
2006-05-29 16:55:00,1.10511,1.10514,1.10511,1.10514,23300000.0
2006-05-29 16:56:00,1.10532,1.10532,1.10518,1.1052,80100000.0
2006-05-29 16:57:00,1.10513,1.10517,1.10506,1.10506,64800002.0
2006-05-29 16:58:00,1.10505,1.1051,1.10505,1.1051,30400000.0
2006-05-29 16:59:00,1.10507,1.10519,1.10507,1.1051,78599998.0
2006-05-29 17:00:00,1.10514,1.10518,1.10512,1.10512,192200002.0
2006-05-29 17:01:00,1.10504,1.10507,1.10495,1.10507,51000000.0
2006-05-29 17:02:00,1.10512,1.10512,1.10502,1.10502,38800000.0
2006-05-29 17:03:00,1.10507,1.10511,1.10502,1.10504,84300000.0
2006-05-29 17:04:00,1.10495,1.10505,1.10495,1.10498,10900000.0
2006-05-29 17:05:00,1.105,1.105,1.105,1.105,59800001.0
2006-05-29 17:06:00,1.10495,1.10504,1.10487,1.10491,128600001.0
2006-05-29 17:07:00,1.10497,1.10497,1.10483,1.10493,52100000.0
2006-05-29 17:08:00,1.10478,1.10486,1.10478,1.10486,75300002.0
2006-05-29 17:09:00,1.10485,1.10495,1.10476,1.10495,120000001.0
2006-05-29 17:10:00,1.10499,1.10523,1.10499,1.10523,131800001.0
2006-05-29 17:11:00,1.10516,1.10533,1.10516,1.10524,45199999.0
2006-05-29 17:12:00,1.10517,1.1052,1.10504,1.1052,83200003.0
2006-05-29 17:13:00,1.10515,1.1052,1.10515,1.1052,57300002.0
2006-05-29 17:14:00,1.10518,1.10525,1.10479,1.10479,139700001.0
2006-05-29 17:15:00,1.1049,1.1049,1.1048,1.1048,38900000.0
2006-05-29 17:16:00,1.10479,1.10494,1.10479,1.10494,36300000.0
2006-05-29 17:17:00,1.10495,1.10504,1.10489,1.10495,57600000.0
2006-05-29 17:18:00,1.10495,1.10495,1.10482,1.10482,86000000.0
2006-05-29 17:19:00,1.10495,1.10495,1.10488,1.10488,3200000.0
2006-05-29 17:20:00,1.10485,1.1049,1.10482,1.10486,172899999.0
2006-05-29 17:21:00,1.10473,1.10473,1.10467,1.10467,13600000.0
2006-05-29 17:22:00,1.1046,1.10465,1.10455,1.10455,30100000.0
2006-05-29 17:23:00,1.10465,1.10465,1.10453,1.10455,73999997.0
2006-05-29 17:24:00,1.10472,1.10481,1.10472,1.10481,18400000.0
2006-05-29 17:25:00,1.10494,1.105,1.1048,1.1048,108400003.0
2006-05-29 17:26:00,1.10478,1.10478,1.10465,1.10465,151099999.0
2006-05-29 17:27:00,1.10469,1.10469,1.10469,1.10469,30000001.0
2006-05-29 17:28:00,1.10473,1.10481,1.1046,1.1046,90600002.0
2006-05-29 17:29:00,1.1046,1.1046,1.1046,1.1046,7200000.0
2006-05-29 17:30:00,1.1046,1.10468,1.10458,1.1046,22100000.0
2006-05-29 17:31:00,1.1046,1.10465,1.1046,1.1046,86900001.0
2006-05-29 17:32:00,1.10467,1.10483,1.10467,1.10468,83099999.0
2006-05-29 17:33:00,1.10465,1.10479,1.10465,1.1047,81000000.0
2006-05-29 17:34:00,1.10471,1.10491,1.10465,1.10491,60590001.0
2006-05-29 17:35:00,1.10487,1.10495,1.10485,1.10485,113600000.0
2006-05-29 17:36:00,1.10495,1.10495,1.10485,1.10485,20800001.0
2006-05-29 17:37:00,1.1049,1.1049,1.1049,1.1049,26700001.0
2006-05-29 17:38:00,1.10488,1.1049,1.10483,1.10483,63600000.0
2006-05-29 17:39:00,1.1049,1.10493,1.10488,1.1049,88299998.0
2006-05-29 17:40:00,1.10495,1.10495,1.10488,1.10495,57900000.0
2006-05-29 17:41:00,1.1049,1.1049,1.10487,1.1049,105800004.0
2006-05-29 17:42:00,1.10487,1.10493,1.10487,1.10493,18100000.0
2006-05-29 17:43:00,1.10492,1.105,1.1049,1.105,39200000.0
2006-05-29 17:44:00,1.10497,1.10505,1.10492,1.10505,99499999.0
2006-05-29 17:45:00,1.10496,1.10496,1.10494,1.10494,24000000.0
2006-05-29 17:46:00,1.10494,1.10499,1.10494,1.10499,36900000.0
2006-05-29 17:47:00,1.10503,1.10503,1.10503,1.10503,17600000.0
2006-05-29 17:48:00,1.10498,1.10498,1.10486,1.10486,56100000.0
2006-05-29 17:49:00,1.10487,1.1049,1.10487,1.1049,4000000.0
2006-05-29 17:50:00,1.1049,1.1049,1.10485,1.10485,29700001.0
2006-05-29 17:51:00,1.10493,1.10497,1.10482,1.10482,227700001.0
2006-05-29 17:52:00,1.10495,1.10495,1.1049,1.1049,27400000.0
2006-05-29 17:53:00,1.10482,1.1049,1.10482,1.10485,105700001.0
2006-05-29 17:54:00,1.1049,1.10495,1.10485,1.10495,112700004.0
2006-05-29 17:55:00,1.10492,1.105,1.10488,1.105,56700001.0
2006-05-29 17:56:00,1.10497,1.10505,1.10495,1.10505,16800000.0
2006-05-29 17:57:00,1.10502,1.10502,1.1049,1.10491,173700000.0
2006-05-29 17:58:00,1.1049,1.10495,1.10485,1.1049,125800001.0
2006-05-29 17:59:00,1.10485,1.10495,1.10485,1.1049,96000000.0
2006-05-29 18:00:00,1.10475,1.10475,1.1047,1.1047,28700000.0
2006-05-29 18:01:00,1.1045,1.10457,1.10444,1.10447,609900010.0
2006-05-29 18:02:00,1.1045,1.1045,1.10437,1.10439,961100005.0
2006-05-29 18:03:00,1.10442,1.10449,1.10432,1.10442,694800006.0
2006-05-29 18:04:00,1.10442,1.10451,1.10439,1.10448,736389997.0
2006-05-29 18:05:00,1.10449,1.10455,1.10438,1.10445,939700006.0
2006-05-29 18:06:00,1.10442,1.10448,1.10434,1.10448,564399997.0
2006-05-29 18:07:00,1.10454,1.10479,1.10454,1.10476,1083700000.0
2006-05-29 18:08:00,1.1048,1.10485,1.10472,1.1048,948400009.0
2006-05-29 18:09:00,1.1048,1.1048,1.10473,1.10473,434299998.0
2006-05-29 18:10:00,1.1048,1.10485,1.1047,1.10475,718700001.0
2006-05-29 18:11:00,1.10485,1.10485,1.1047,1.10485,897500002.0
2006-05-29 18:12:00,1.10485,1.10485,1.10477,1.10477,151000001.0
2006-05-29 18:13:00,1.1048,1.10485,1.10475,1.10485,389199995.0
2006-05-29 18:14:00,1.10485,1.10485,1.10472,1.1048,425399998.0
2006-05-29 18:15:00,1.10474,1.10476,1.10461,1.10462,806300000.0
2006-05-29 18:16:00,1.10465,1.10475,1.10462,1.1047,437000003.0
2006-05-29 18:17:00,1.1047,1.10478,1.10462,1.10472,951300004.0
2006-05-29 18:18:00,1.1047,1.10475,1.10465,1.10468,585300004.0
2006-05-29 18:19:00,1.10475,1.10478,1.10468,1.10472,139600003.0
2006-05-29 18:20:00,1.1048,1.10511,1.1048,1.10511,729100002.0
2006-05-29 18:21:00,1.10517,1.10517,1.10497,1.10503,211700002.0
2006-05-29 18:22:00,1.10511,1.10522,1.10511,1.10516,294900001.0
2006-05-29 18:23:00,1.10512,1.10512,1.10487,1.1049,209900001.0
2006-05-29 18:24:00,1.10492,1.10501,1.10489,1.10497,548100001.0
2006-05-29 18:25:00,1.1049,1.10493,1.10476,1.10478,556000002.0
2006-05-29 18:26:00,1.10472,1.10493,1.10468,1.10475,921799999.0
2006-05-29 18:27:00,1.10481,1.10488,1.1048,1.1048,544399998.0
2006-05-29 18:28:00,1.10478,1.10485,1.10475,1.1048,314699998.0
2006-05-29 18:29:00,1.1048,1.1048,1.10475,1.1048,229500001.0
2006-05-29 18:30:00,1.1048,1.10488,1.10476,1.10488,877700007.0
2006-05-29 18:31:00,1.1049,1.10495,1.10482,1.10487,467700002.0
2006-05-29 18:32:00,1.10486,1.10494,1.10477,1.10483,470699997.0
2006-05-29 18:33:00,1.1048,1.10488,1.10475,1.10482,495400002.0
2006-05-29 18:34:00,1.10482,1.10485,1.10478,1.10485,298999999.0
2006-05-29 18:35:00,1.10485,1.10485,1.10475,1.1048,432100001.0
2006-05-29 18:36:00,1.1048,1.10482,1.10472,1.10473,444100005.0
2006-05-29 18:37:00,1.10472,1.1048,1.10472,1.10473,104299999.0
2006-05-29 18:38:00,1.10478,1.1048,1.1047,1.1048,182299998.0
2006-05-29 18:39:00,1.1048,1.10482,1.10475,1.1048,246500005.0
2006-05-29 18:40:00,1.1048,1.10485,1.10475,1.1048,720099996.0
2006-05-29 18:41:00,1.1048,1.10487,1.10475,1.10475,342900001.0
2006-05-29 18:42:00,1.10475,1.10485,1.10473,1.10485,571000010.0
2006-05-29 18:43:00,1.10485,1.10485,1.10475,1.1048,546099999.0
2006-05-29 18:44:00,1.1048,1.10485,1.10475,1.1048,174699997.0
2006-05-29 18:45:00,1.10485,1.10485,1.10475,1.10478,502600002.0
2006-05-29 18:46:00,1.1048,1.10485,1.10475,1.1048,202000002.0
2006-05-29 18:47:00,1.1048,1.1048,1.1048,1.1048,19100000.0
2006-05-29 18:48:00,1.1048,1.10485,1.1048,1.10485,152700002.0
2006-05-29 18:49:00,1.10485,1.10485,1.1048,1.1048,34300000.0
2006-05-29 18:50:00,1.1048,1.10485,1.10475,1.10485,122800002.0
2006-05-29 18:51:00,1.1048,1.10485,1.1048,1.1048,131400001.0
2006-05-29 18:52:00,1.1048,1.1048,1.10475,1.1048,203000000.0
2006-05-29 18:53:00,1.1048,1.10485,1.10473,1.10475,677500003.0
2006-05-29 18:54:00,1.10475,1.10475,1.1047,1.10475,187699998.0
2006-05-29 18:55:00,1.10475,1.1048,1.10472,1.10477,650100001.0
2006-05-29 18:56:00,1.1048,1.1048,1.10478,1.10478,205599999.0
2006-05-29 18:57:00,1.10481,1.10493,1.10481,1.10483,302399997.0
2006-05-29 18:58:00,1.10487,1.10487,1.10478,1.10478,179700003.0
2006-05-29 18:59:00,1.1048,1.10485,1.10472,1.10472,461599996.0
2006-05-29 19:00:00,1.10472,1.1048,1.10472,1.1048,256899999.0
2006-05-29 19:01:00,1.1048,1.1048,1.10475,1.10475,18600000.0
2006-05-29 19:02:00,1.1048,1.1048,1.10475,1.1048,280599999.0
2006-05-29 19:03:00,1.1048,1.10485,1.10475,1.10475,505499999.0
2006-05-29 19:04:00,1.1048,1.10485,1.10472,1.10475,207700000.0
2006-05-29 19:05:00,1.10482,1.10487,1.10478,1.10485,440200002.0
2006-05-29 19:06:00,1.1049,1.10495,1.10482,1.10487,464500002.0
2006-05-29 19:07:00,1.10489,1.10493,1.10487,1.10487,85700000.0
2006-05-29 19:08:00,1.10483,1.10485,1.10475,1.10482,638700005.0
2006-05-29 19:09:00,1.10482,1.10485,1.10473,1.10475,525899999.0
2006-05-29 19:10:00,1.1048,1.1048,1.10475,1.10475,103600000.0
2006-05-29 19:11:00,1.10475,1.1048,1.1047,1.1048,373000001.0
2006-05-29 19:12:00,1.10474,1.10478,1.10464,1.10473,237900003.0
2006-05-29 19:13:00,1.10472,1.10473,1.10467,1.10468,121200000.0
2006-05-29 19:14:00,1.10462,1.10481,1.10459,1.10481,266900000.0
2006-05-29 19:15:00,1.10475,1.10475,1.1045,1.10468,470700001.0
2006-05-29 19:16:00,1.10466,1.10466,1.10452,1.10452,339200003.0
2006-05-29 19:17:00,1.1045,1.10467,1.10434,1.10467,332300004.0
2006-05-29 19:18:00,1.10472,1.10475,1.10462,1.10468,590700005.0
2006-05-29 19:19:00,1.10462,1.10473,1.10462,1.1047,150400000.0
2006-05-29 19:20:00,1.10473,1.10478,1.10472,1.10475,188800002.0
2006-05-29 19:21:00,1.1048,1.1048,1.10478,1.10478,114900002.0
2006-05-29 19:22:00,1.1048,1.1048,1.10475,1.1048,183799999.0
2006-05-29 19:23:00,1.10477,1.1048,1.10477,1.1048,4800000.0
2006-05-29 19:24:00,1.1048,1.1048,1.10475,1.1048,70900001.0
2006-05-29 19:25:00,1.1048,1.1048,1.1048,1.1048,89100001.0
2006-05-29 19:26:00,1.1048,1.1048,1.10475,1.10475,24300000.0
2006-05-29 19:27:00,1.1048,1.10482,1.10472,1.10475,314700002.0
2006-05-29 19:28:00,1.10482,1.10507,1.10482,1.10507,108600001.0
2006-05-29 19:29:00,1.105,1.105,1.10481,1.105,129500003.0
2006-05-29 19:30:00,1.10505,1.10509,1.10488,1.10507,103200003.0
2006-05-29 19:31:00,1.1051,1.1051,1.1051,1.1051,65600000.0
2006-05-29 19:32:00,1.10504,1.10504,1.1048,1.1048,42500000.0
2006-05-29 19:33:00,1.10465,1.1047,1.10465,1.10465,318600003.0
2006-05-29 19:34:00,1.10465,1.1047,1.10465,1.1047,68700001.0
2006-05-29 19:35:00,1.1047,1.1047,1.1047,1.1047,50600001.0
2006-05-29 19:36:00,1.1047,1.10478,1.10462,1.10462,152499999.0
2006-05-29 19:37:00,1.10475,1.10475,1.10462,1.1047,550690000.0
2006-05-29 19:38:00,1.10467,1.10475,1.10462,1.10465,261400001.0
2006-05-29 19:39:00,1.10465,1.10475,1.10462,1.1047,423300002.0
2006-05-29 19:40:00,1.10478,1.10502,1.10477,1.10502,219399998.0
2006-05-29 19:41:00,1.105,1.105,1.10498,1.105,273199999.0
2006-05-29 19:42:00,1.105,1.10505,1.10498,1.10502,101700000.0
2006-05-29 19:43:00,1.10508,1.10508,1.105,1.105,138599999.0
2006-05-29 19:44:00,1.105,1.105,1.10497,1.10497,60600001.0
2006-05-29 19:45:00,1.105,1.105,1.10495,1.10495,140500004.0
2006-05-29 19:46:00,1.105,1.105,1.10498,1.105,44800001.0
2006-05-29 19:47:00,1.105,1.105,1.105,1.105,81400002.0
2006-05-29 19:48:00,1.105,1.105,1.105,1.105,8000000.0
2006-05-29 19:49:00,1.10505,1.10555,1.10505,1.10541,229599999.0
2006-05-29 19:50:00,1.1054,1.1054,1.10535,1.1054,84900000.0
2006-05-29 19:51:00,1.1054,1.10547,1.1054,1.10547,19099999.0
2006-05-29 19:52:00,1.1055,1.1055,1.10545,1.10545,42399999.0
2006-05-29 19:53:00,1.1055,1.10557,1.1055,1.1055,71000000.0
2006-05-29 19:54:00,1.1055,1.1055,1.1055,1.1055,16800000.0
2006-05-29 19:55:00,1.10558,1.10558,1.1054,1.1054,77299999.0
2006-05-29 19:56:00,1.10557,1.10557,1.10545,1.10545,320799996.0
2006-05-29 19:57:00,1.10545,1.1055,1.10545,1.1055,181499999.0
2006-05-29 19:58:00,1.1055,1.10552,1.10545,1.1055,65400000.0
2006-05-29 19:59:00,1.10547,1.10547,1.10527,1.10527,162999999.0
2006-05-29 20:00:00,1.10531,1.10555,1.10531,1.10555,91700002.0
2006-05-29 20:01:00,1.10536,1.10536,1.10499,1.10508,67200000.0
2006-05-29 20:02:00,1.10512,1.10518,1.10507,1.10512,138899999.0
2006-05-29 20:03:00,1.10513,1.10518,1.10502,1.10507,490900004.0
2006-05-29 20:04:00,1.10515,1.10515,1.10508,1.10508,181000001.0
2006-05-29 20:05:00,1.10508,1.10518,1.10502,1.10505,46199999.0
2006-05-29 20:06:00,1.1051,1.10513,1.1051,1.1051,46300000.0
2006-05-29 20:07:00,1.1051,1.10515,1.10505,1.1051,226499998.0
2006-05-29 20:08:00,1.1051,1.1051,1.10478,1.10486,310199998.0
2006-05-29 20:09:00,1.1048,1.10488,1.1048,1.10483,204299999.0
2006-05-29 20:10:00,1.1048,1.10482,1.10475,1.1048,76799999.0
2006-05-29 20:11:00,1.10482,1.1049,1.10482,1.1049,219600000.0
2006-05-29 20:12:00,1.1049,1.10495,1.10487,1.1049,569599999.0
2006-05-29 20:13:00,1.10491,1.10491,1.10481,1.10481,220900003.0
2006-05-29 20:14:00,1.10473,1.10481,1.10473,1.10478,147800003.0
2006-05-29 20:15:00,1.10485,1.10487,1.10475,1.1048,646400002.0
2006-05-29 20:16:00,1.1048,1.10485,1.10475,1.10478,641500004.0
2006-05-29 20:17:00,1.10478,1.10487,1.10473,1.10485,308700001.0
2006-05-29 20:18:00,1.10487,1.10487,1.10482,1.10482,110500001.0
2006-05-29 20:19:00,1.10478,1.10483,1.10475,1.10483,87100001.0
2006-05-29 20:20:00,1.10482,1.10488,1.1048,1.1048,265699997.0
2006-05-29 20:21:00,1.1048,1.10485,1.10475,1.10478,455390003.0
2006-05-29 20:22:00,1.10485,1.10485,1.10472,1.10485,334699999.0
2006-05-29 20:23:00,1.1048,1.10485,1.10472,1.10478,451500001.0
2006-05-29 20:24:00,1.1048,1.1048,1.10475,1.10475,359700005.0
2006-05-29 20:25:00,1.1048,1.1048,1.10475,1.10475,106600001.0
2006-05-29 20:26:00,1.10477,1.10484,1.10474,1.10474,184900000.0
2006-05-29 20:27:00,1.10473,1.10485,1.10473,1.10475,222699997.0
2006-05-29 20:28:00,1.10475,1.10485,1.10475,1.1048,703600003.0
2006-05-29 20:29:00,1.10475,1.1048,1.1047,1.10475,437799999.0
2006-05-29 20:30:00,1.10473,1.1048,1.10473,1.1048,185600003.0
2006-05-29 20:31:00,1.10485,1.10485,1.10475,1.10475,504800008.0
2006-05-29 20:32:00,1.10472,1.1048,1.10472,1.1048,290999998.0
2006-05-29 20:33:00,1.10475,1.10485,1.10475,1.10477,281699995.0
2006-05-29 20:34:00,1.10475,1.10482,1.10475,1.1048,211600001.0
2006-05-29 20:35:00,1.10485,1.10485,1.10478,1.1048,99600000.0
2006-05-29 20:36:00,1.10478,1.10478,1.10465,1.10472,394599993.0
2006-05-29 20:37:00,1.1047,1.1047,1.10463,1.10465,218100002.0
2006-05-29 20:38:00,1.10467,1.10477,1.10464,1.10477,260500003.0
2006-05-29 20:39:00,1.10479,1.10483,1.10471,1.10483,484999997.0
2006-05-29 20:40:00,1.10485,1.10487,1.10472,1.10475,404499995.0
2006-05-29 20:41:00,1.1048,1.1048,1.10472,1.1048,502099999.0
2006-05-29 20:42:00,1.1048,1.1048,1.10475,1.10477,429000006.0
2006-05-29 20:43:00,1.10477,1.10482,1.10472,1.10478,239100002.0
2006-05-29 20:44:00,1.1048,1.10488,1.10473,1.10485,60900000.0
2006-05-29 20:45:00,1.10482,1.10482,1.10472,1.10473,178500000.0
2006-05-29 20:46:00,1.10475,1.10485,1.10475,1.10485,151600002.0
2006-05-29 20:47:00,1.10485,1.10485,1.1048,1.10482,194800001.0
2006-05-29 20:48:00,1.10485,1.10485,1.1048,1.10485,124100001.0
2006-05-29 20:49:00,1.10485,1.10487,1.10475,1.10485,254900002.0
2006-05-29 20:50:00,1.10477,1.10478,1.10471,1.10478,224699999.0
2006-05-29 20:51:00,1.10483,1.10483,1.10475,1.10483,142800000.0
2006-05-29 20:52:00,1.10485,1.10485,1.10485,1.10485,47199999.0
2006-05-29 20:53:00,1.1048,1.10485,1.10475,1.10475,155100001.0
2006-05-29 20:54:00,1.1048,1.10485,1.1047,1.10475,409800004.0
2006-05-29 20:55:00,1.10482,1.10482,1.10475,1.1048,192000000.0
2006-05-29 20:56:00,1.10478,1.10478,1.10462,1.10472,482199999.0
2006-05-29 20:57:00,1.10466,1.10472,1.10461,1.10472,294400003.0
2006-05-29 20:58:00,1.10473,1.10478,1.1047,1.10473,284699999.0
2006-05-29 20:59:00,1.10467,1.10476,1.10465,1.10467,281000000.0
2006-05-29 21:00:00,1.10465,1.10468,1.10455,1.1046,1120500016.0
2006-05-29 21:01:00,1.10462,1.10487,1.10462,1.10487,559400003.0
2006-05-29 21:02:00,1.10485,1.1049,1.10485,1.10485,110200001.0
2006-05-29 21:03:00,1.10495,1.10495,1.1048,1.10485,513400007.0
2006-05-29 21:04:00,1.10488,1.10502,1.10484,1.10502,600999994.0
2006-05-29 21:05:00,1.10508,1.10517,1.10498,1.10503,886500007.0
2006-05-29 21:06:00,1.10507,1.10507,1.10498,1.10498,216700004.0
2006-05-29 21:07:00,1.105,1.10505,1.1049,1.10493,641399999.0
2006-05-29 21:08:00,1.1049,1.10505,1.1049,1.10505,173800001.0
2006-05-29 21:09:00,1.10498,1.10512,1.10498,1.10512,66800001.0
2006-05-29 21:10:00,1.10515,1.10515,1.10505,1.1051,333700003.0
2006-05-29 21:11:00,1.1051,1.10513,1.10505,1.10505,354299997.0
2006-05-29 21:12:00,1.1051,1.10513,1.10505,1.10507,297999997.0
2006-05-29 21:13:00,1.10508,1.1051,1.10502,1.10502,452699998.0
2006-05-29 21:14:00,1.1051,1.1051,1.10502,1.10507,189900003.0
2006-05-29 21:15:00,1.10505,1.1051,1.10505,1.10507,130599997.0
2006-05-29 21:16:00,1.10502,1.10507,1.105,1.105,164999999.0
2006-05-29 21:17:00,1.10506,1.10513,1.10503,1.10513,58300000.0
2006-05-29 21:18:00,1.1052,1.10525,1.10515,1.1052,99000001.0
2006-05-29 21:19:00,1.10515,1.1052,1.10515,1.10515,150100004.0
2006-05-29 21:20:00,1.10515,1.10515,1.10515,1.10515,85999998.0
2006-05-29 21:21:00,1.10518,1.10522,1.10518,1.10522,16000000.0
2006-05-29 21:22:00,1.10525,1.10525,1.10525,1.10525,113300003.0
2006-05-29 21:23:00,1.10525,1.10535,1.10525,1.10535,33500000.0
2006-05-29 21:24:00,1.10525,1.10525,1.1052,1.1052,5600000.0
2006-05-29 21:25:00,1.1053,1.10533,1.1053,1.1053,10600000.0
2006-05-29 21:26:00,1.1053,1.10532,1.1053,1.1053,118200003.0
2006-05-29 21:27:00,1.1053,1.1053,1.10527,1.1053,119000002.0
2006-05-29 21:28:00,1.1053,1.10537,1.10525,1.1053,260800006.0
2006-05-29 21:29:00,1.1053,1.1053,1.10525,1.10525,153100001.0
2006-05-29 21:30:00,1.10528,1.10528,1.10521,1.10522,90600000.0
2006-05-29 21:31:00,1.1052,1.1052,1.1052,1.1052,43100000.0
2006-05-29 21:32:00,1.1052,1.1052,1.10513,1.1052,266799997.0
2006-05-29 21:33:00,1.10525,1.10525,1.10515,1.10515,198300004.0
2006-05-29 21:34:00,1.1052,1.1052,1.1052,1.1052,73199999.0
2006-05-29 21:35:00,1.10517,1.10517,1.10502,1.10502,59000000.0
2006-05-29 21:36:00,1.10498,1.10504,1.10497,1.10502,17100000.0
2006-05-29 21:37:00,1.10517,1.10517,1.1051,1.1051,70000002.0
2006-05-29 21:38:00,1.1051,1.10515,1.1051,1.1051,120600001.0
2006-05-29 21:39:00,1.10508,1.10508,1.10499,1.10502,376600001.0
2006-05-29 21:40:00,1.105,1.105,1.10492,1.10495,350200003.0
2006-05-29 21:41:00,1.10502,1.10502,1.10498,1.105,50300001.0
2006-05-29 21:42:00,1.10497,1.105,1.10495,1.105,64300000.0
2006-05-29 21:43:00,1.105,1.105,1.10492,1.10492,87300001.0
2006-05-29 21:44:00,1.10495,1.105,1.10495,1.105,69700000.0
2006-05-29 21:45:00,1.105,1.105,1.105,1.105,144700003.0
2006-05-29 21:46:00,1.105,1.10505,1.10495,1.10497,222300001.0
2006-05-29 21:47:00,1.10495,1.105,1.10495,1.10498,157000001.0
2006-05-29 21:48:00,1.10501,1.10507,1.10501,1.10502,145300002.0
2006-05-29 21:49:00,1.10495,1.10505,1.10492,1.10498,28500000.0
2006-05-29 21:50:00,1.10496,1.10508,1.10496,1.10508,67400000.0
2006-05-29 21:51:00,1.1051,1.1051,1.10502,1.10502,119099999.0
2006-05-29 21:52:00,1.10502,1.1051,1.10502,1.1051,126000000.0
2006-05-29 21:53:00,1.1051,1.1051,1.1051,1.1051,211099998.0
2006-05-29 21:54:00,1.1051,1.10515,1.10505,1.10505,92300000.0
2006-05-29 21:55:00,1.1051,1.1051,1.10507,1.1051,35899999.0
2006-05-29 21:56:00,1.10513,1.10513,1.10513,1.10513,24700001.0
2006-05-29 21:57:00,1.10506,1.10524,1.10506,1.10524,32600000.0
2006-05-29 21:58:00,1.10515,1.10532,1.10515,1.10529,94599999.0
2006-05-29 21:59:00,1.1052,1.10535,1.1052,1.1053,116500002.0
2006-05-29 22:00:00,1.1053,1.10535,1.1052,1.10522,180199998.0
2006-05-29 22:01:00,1.10527,1.1053,1.10527,1.10527,129099998.0
2006-05-29 22:02:00,1.10525,1.10535,1.10525,1.10525,407900002.0
2006-05-29 22:03:00,1.10525,1.1053,1.10525,1.1053,178089999.0
2006-05-29 22:04:00,1.10535,1.10535,1.10525,1.1053,105700000.0
2006-05-29 22:05:00,1.1053,1.10535,1.10525,1.10525,36700000.0
2006-05-29 22:06:00,1.10528,1.10548,1.10528,1.10545,243500005.0
2006-05-29 22:07:00,1.1055,1.10559,1.10534,1.10559,93000001.0
2006-05-29 22:08:00,1.10551,1.10553,1.10542,1.10553,160900002.0
2006-05-29 22:09:00,1.10546,1.10568,1.10531,1.10568,127000001.0
2006-05-29 22:10:00,1.10568,1.10568,1.10557,1.10564,128599998.0
2006-05-29 22:11:00,1.10563,1.1057,1.10554,1.1057,13000000.0
2006-05-29 22:12:00,1.10579,1.1058,1.10571,1.10571,140399997.0
2006-05-29 22:13:00,1.1057,1.10575,1.1057,1.1057,6400000.0
2006-05-29 22:14:00,1.1057,1.1057,1.10527,1.10527,123299999.0
2006-05-29 22:15:00,1.1053,1.10552,1.10528,1.10552,130899999.0
2006-05-29 22:16:00,1.10555,1.10557,1.1055,1.10557,127599999.0
2006-05-29 22:17:00,1.1055,1.10555,1.10545,1.10555,92600000.0
2006-05-29 22:18:00,1.10555,1.10555,1.1055,1.1055,95199999.0
2006-05-29 22:19:00,1.10545,1.10555,1.10545,1.1055,114800001.0
2006-05-29 22:20:00,1.1055,1.10555,1.1055,1.10555,69599999.0
2006-05-29 22:21:00,1.10555,1.10555,1.10545,1.10545,215800002.0
2006-05-29 22:22:00,1.10545,1.10555,1.10545,1.10545,146900000.0
2006-05-29 22:23:00,1.10548,1.10548,1.10541,1.10541,147100002.0
2006-05-29 22:24:00,1.1054,1.10545,1.1054,1.10545,206399999.0
2006-05-29 22:25:00,1.10545,1.10545,1.10535,1.10535,114100001.0
2006-05-29 22:26:00,1.1054,1.10545,1.1054,1.10545,24700000.0
2006-05-29 22:27:00,1.1054,1.10545,1.1054,1.1054,388299998.0
2006-05-29 22:28:00,1.10535,1.10535,1.10535,1.10535,8800000.0
2006-05-29 22:29:00,1.1054,1.10545,1.10535,1.10535,191899999.0
2006-05-29 22:30:00,1.10535,1.10535,1.1053,1.10535,76100002.0
2006-05-29 22:31:00,1.1054,1.1054,1.10535,1.10535,22500000.0
2006-05-29 22:32:00,1.10535,1.1054,1.1053,1.10533,132899998.0
2006-05-29 22:33:00,1.10542,1.10572,1.10542,1.10561,178700000.0
2006-05-29 22:34:00,1.10555,1.10565,1.10555,1.1056,397500000.0
2006-05-29 22:35:00,1.10562,1.10562,1.10542,1.10542,166290002.0
2006-05-29 22:36:00,1.1054,1.1054,1.10535,1.10535,46900000.0
2006-05-29 22:37:00,1.10539,1.10553,1.10539,1.10541,83699999.0
2006-05-29 22:38:00,1.10545,1.10555,1.10545,1.1055,59900000.0
2006-05-29 22:39:00,1.10553,1.10553,1.10543,1.10543,186200001.0
2006-05-29 22:40:00,1.10555,1.10555,1.10545,1.10545,77600001.0
2006-05-29 22:41:00,1.10545,1.10545,1.1054,1.1054,49600001.0
2006-05-29 22:42:00,1.10545,1.10545,1.10545,1.10545,22300000.0
2006-05-29 22:43:00,1.10546,1.10557,1.10542,1.10557,242800003.0
2006-05-29 22:44:00,1.10557,1.10558,1.10534,1.10535,144499998.0
2006-05-29 22:45:00,1.10535,1.1054,1.10535,1.1054,8500000.0
2006-05-29 22:46:00,1.10542,1.10542,1.1053,1.1054,109800000.0
2006-05-29 22:47:00,1.10535,1.10535,1.1053,1.1053,54399997.0
2006-05-29 22:48:00,1.10543,1.10547,1.10542,1.10544,165900002.0
2006-05-29 22:49:00,1.1055,1.1055,1.10545,1.10545,62799999.0
2006-05-29 22:50:00,1.10555,1.1058,1.10555,1.1058,30500000.0
2006-05-29 22:51:00,1.10597,1.10601,1.1059,1.10601,79400001.0
2006-05-29 22:52:00,1.10595,1.106,1.1059,1.1059,146299999.0
2006-05-29 22:53:00,1.10595,1.10605,1.1059,1.10595,143299998.0
2006-05-29 22:54:00,1.10593,1.10597,1.10586,1.10586,96199999.0
2006-05-29 22:55:00,1.10588,1.10591,1.10572,1.10576,228200005.0
2006-05-29 22:56:00,1.10575,1.10575,1.1057,1.1057,37600000.0
2006-05-29 22:57:00,1.1057,1.10575,1.1057,1.1057,89299999.0
2006-05-29 22:58:00,1.10588,1.10607,1.10588,1.10602,169000000.0
2006-05-29 22:59:00,1.10595,1.10595,1.10565,1.10575,167000004.0
2006-05-29 23:00:00,1.1057,1.10575,1.1057,1.10575,30199999.0
2006-05-29 23:01:00,1.10625,1.10642,1.10616,1.10638,27500000.0
2006-05-29 23:02:00,1.10635,1.10635,1.10585,1.1061,141300000.0
2006-05-29 23:03:00,1.10611,1.10637,1.10611,1.10625,52100000.0
2006-05-29 23:04:00,1.10597,1.10621,1.10586,1.10621,98099999.0
2006-05-29 23:05:00,1.10634,1.10634,1.10593,1.10625,39600000.0
2006-05-29 23:06:00,1.1063,1.10645,1.1062,1.10623,197399999.0
2006-05-29 23:07:00,1.10625,1.10632,1.106,1.10632,104000001.0
2006-05-29 23:08:00,1.10628,1.10637,1.10609,1.10632,139000002.0
2006-05-29 23:09:00,1.10628,1.10628,1.10592,1.10612,92799999.0
2006-05-29 23:10:00,1.1062,1.1064,1.106,1.10613,190299999.0
2006-05-29 23:11:00,1.10602,1.10626,1.10602,1.1062,93500000.0
2006-05-29 23:12:00,1.10613,1.10646,1.10605,1.10634,161600000.0
2006-05-29 23:13:00,1.10627,1.10627,1.10609,1.1061,112000000.0
2006-05-29 23:14:00,1.10607,1.10607,1.10585,1.10604,109299999.0
2006-05-29 23:15:00,1.1063,1.1063,1.10589,1.10612,120500000.0
2006-05-29 23:16:00,1.10618,1.10636,1.10615,1.10625,24200000.0
2006-05-29 23:17:00,1.10618,1.10634,1.10609,1.10621,69300001.0
2006-05-29 23:18:00,1.1062,1.10637,1.10616,1.10635,103800001.0
2006-05-29 23:19:00,1.10601,1.10616,1.10577,1.10602,107100000.0
2006-05-29 23:20:00,1.10583,1.10603,1.10573,1.106,151499998.0
2006-05-29 23:21:00,1.10596,1.10613,1.10581,1.10613,205099997.0
2006-05-29 23:22:00,1.10612,1.10618,1.10577,1.106,93900000.0
2006-05-29 23:23:00,1.10606,1.10616,1.10601,1.10602,137099999.0
2006-05-29 23:24:00,1.10593,1.10611,1.10587,1.10596,111199999.0
2006-05-29 23:25:00,1.10593,1.10595,1.10554,1.10554,137900000.0
2006-05-29 23:26:00,1.10556,1.10611,1.10556,1.10598,126200001.0
2006-05-29 23:27:00,1.10597,1.10604,1.10586,1.10589,148499999.0
2006-05-29 23:28:00,1.10591,1.1061,1.10591,1.10599,172900000.0
2006-05-29 23:29:00,1.10599,1.10611,1.10575,1.10592,131899997.0
2006-05-29 23:30:00,1.10583,1.10639,1.10577,1.1063,183000002.0
2006-05-29 23:31:00,1.10626,1.10626,1.10615,1.10625,61499998.0
2006-05-29 23:32:00,1.10633,1.10636,1.106,1.10617,137400001.0
2006-05-29 23:33:00,1.10608,1.10631,1.10598,1.10616,146600001.0
2006-05-29 23:34:00,1.10617,1.10625,1.10586,1.10593,114300001.0
2006-05-29 23:35:00,1.10586,1.10607,1.10585,1.10598,104700002.0
2006-05-29 23:36:00,1.10617,1.10625,1.10579,1.10599,167600000.0
2006-05-29 23:37:00,1.10592,1.1061,1.10592,1.10597,57100000.0
2006-05-29 23:38:00,1.10597,1.10617,1.10593,1.10593,82000000.0
2006-05-29 23:39:00,1.10597,1.106,1.10597,1.106,41600000.0
2006-05-29 23:40:00,1.10598,1.10608,1.10598,1.106,90500000.0
2006-05-29 23:41:00,1.10585,1.10595,1.10585,1.10595,73100000.0
2006-05-29 23:42:00,1.1059,1.10595,1.10583,1.1059,94600003.0
2006-05-29 23:43:00,1.1059,1.10595,1.1059,1.1059,34200001.0
2006-05-29 23:44:00,1.1059,1.10595,1.10585,1.10588,116099999.0
2006-05-29 23:45:00,1.10598,1.10598,1.10585,1.1059,67100000.0
2006-05-29 23:46:00,1.10585,1.10585,1.10585,1.10585,11200000.0
2006-05-29 23:47:00,1.1059,1.1059,1.1059,1.1059,32900002.0
2006-05-29 23:48:00,1.1059,1.1059,1.10585,1.10585,124400002.0
2006-05-29 23:49:00,1.10585,1.1059,1.10583,1.10585,128999999.0
2006-05-29 23:50:00,1.10595,1.10595,1.10595,1.10595,16700001.0
2006-05-29 23:51:00,1.1059,1.10595,1.10583,1.10583,92799999.0
2006-05-29 23:52:00,1.10582,1.1059,1.10582,1.10585,47099999.0
2006-05-29 23:53:00,1.10588,1.10595,1.10585,1.1059,81500001.0
2006-05-29 23:54:00,1.1059,1.1059,1.1059,1.1059,78200001.0
2006-05-29 23:55:00,1.10585,1.10598,1.10585,1.10598,87299998.0
2006-05-29 23:56:00,1.10582,1.1059,1.10582,1.10585,49100000.0
2006-05-29 23:57:00,1.10585,1.10585,1.10585,1.10585,21600000.0
2006-05-29 23:58:00,1.10585,1.10595,1.10583,1.10593,24700001.0
2006-05-29 23:59:00,1.10585,1.10588,1.10585,1.10588,36500000.0
2006-05-30 00:00:00,1.1058,1.1058,1.10545,1.10545,103400001.0
2006-05-30 00:01:00,1.10527,1.10533,1.10527,1.10532,68500001.0
2006-05-30 00:02:00,1.10532,1.10535,1.10525,1.10535,82900002.0
2006-05-30 00:03:00,1.10525,1.10535,1.10525,1.10535,9200000.0
2006-05-30 00:04:00,1.10535,1.10537,1.10525,1.1053,123600002.0
2006-05-30 00:05:00,1.10525,1.10535,1.10525,1.10535,62500002.0
2006-05-30 00:06:00,1.1053,1.10532,1.10527,1.10527,111900000.0
2006-05-30 00:07:00,1.1053,1.1053,1.10525,1.10525,19800001.0
2006-05-30 00:08:00,1.10532,1.10532,1.10525,1.10532,77000000.0
2006-05-30 00:09:00,1.10533,1.10551,1.10531,1.10551,115000000.0
2006-05-30 00:10:00,1.1055,1.10555,1.1055,1.1055,26199999.0
2006-05-30 00:11:00,1.1055,1.1055,1.10545,1.1055,43600000.0
2006-05-30 00:12:00,1.10555,1.10555,1.10545,1.1055,37500001.0
2006-05-30 00:13:00,1.1055,1.10555,1.10547,1.10555,38400000.0
2006-05-30 00:14:00,1.10548,1.10555,1.10545,1.1055,103899999.0
2006-05-30 00:15:00,1.10552,1.10558,1.1054,1.1054,124799999.0
2006-05-30 00:16:00,1.10537,1.10537,1.10532,1.10535,6300000.0
2006-05-30 00:17:00,1.10542,1.10542,1.10542,1.10542,7500000.0
2006-05-30 00:18:00,1.10545,1.10545,1.10537,1.1054,105900000.0
2006-05-30 00:19:00,1.10544,1.10561,1.10544,1.10561,42300000.0
2006-05-30 00:20:00,1.10553,1.10565,1.10551,1.1056,175600000.0
2006-05-30 00:21:00,1.1056,1.10565,1.10555,1.10565,140200000.0
2006-05-30 00:22:00,1.1056,1.1056,1.10541,1.10552,70600001.0
2006-05-30 00:23:00,1.10558,1.10562,1.10548,1.10551,166700001.0
2006-05-30 00:24:00,1.10555,1.10555,1.10545,1.1055,92299998.0
2006-05-30 00:25:00,1.10547,1.10555,1.10543,1.1055,77100001.0
2006-05-30 00:26:00,1.1055,1.1055,1.10545,1.10545,71499999.0
2006-05-30 00:27:00,1.1055,1.1055,1.10545,1.1055,70400001.0
2006-05-30 00:28:00,1.1055,1.1055,1.10545,1.1055,81900002.0
2006-05-30 00:29:00,1.10547,1.10555,1.10545,1.10545,63599999.0
2006-05-30 00:30:00,1.10545,1.1055,1.10542,1.10545,19900000.0
2006-05-30 00:31:00,1.1055,1.10555,1.10545,1.10545,66400000.0
2006-05-30 00:32:00,1.1055,1.1055,1.1055,1.1055,8100000.0
2006-05-30 00:33:00,1.10548,1.1055,1.10548,1.1055,31500000.0
2006-05-30 00:34:00,1.10555,1.10557,1.10542,1.10557,130800001.0
2006-05-30 00:35:00,1.10549,1.10549,1.10543,1.10543,30300000.0
2006-05-30 00:36:00,1.10531,1.10542,1.10528,1.10531,105799998.0
2006-05-30 00:37:00,1.10538,1.10545,1.10538,1.10545,25500000.0
2006-05-30 00:38:00,1.10533,1.10536,1.10526,1.10529,70199999.0
2006-05-30 00:39:00,1.10536,1.10536,1.10516,1.10516,110400000.0
2006-05-30 00:40:00,1.10517,1.10522,1.10517,1.1052,51499998.0
2006-05-30 00:41:00,1.1052,1.10525,1.1052,1.10525,8000000.0
2006-05-30 00:42:00,1.10525,1.10525,1.1052,1.1052,27300000.0
2006-05-30 00:43:00,1.10515,1.10527,1.10504,1.1051,99599998.0
2006-05-30 00:44:00,1.10502,1.10522,1.10502,1.10517,104500001.0
2006-05-30 00:45:00,1.10521,1.10529,1.10519,1.10529,132200001.0
2006-05-30 00:46:00,1.10536,1.10536,1.10519,1.1052,78099999.0
2006-05-30 00:47:00,1.1051,1.10515,1.10502,1.1051,121500000.0
2006-05-30 00:48:00,1.1051,1.10515,1.10505,1.10515,96800000.0
2006-05-30 00:49:00,1.10513,1.10515,1.10505,1.10505,37600000.0
2006-05-30 00:50:00,1.10515,1.10515,1.10507,1.1051,125599999.0
2006-05-30 00:51:00,1.1051,1.10515,1.10502,1.1051,17600000.0
2006-05-30 00:52:00,1.10513,1.10518,1.1051,1.10514,85800000.0
2006-05-30 00:53:00,1.10515,1.1052,1.10515,1.1052,102300000.0
2006-05-30 00:54:00,1.10523,1.10523,1.10509,1.10512,139400001.0
2006-05-30 00:55:00,1.1051,1.10515,1.10505,1.10505,67200000.0
2006-05-30 00:56:00,1.10507,1.1051,1.10502,1.10507,84400002.0
2006-05-30 00:57:00,1.10513,1.1053,1.10513,1.1053,217000003.0
2006-05-30 00:58:00,1.10525,1.1053,1.10525,1.1053,14400000.0
2006-05-30 00:59:00,1.10528,1.10529,1.10523,1.10523,104999999.0
2006-05-30 01:00:00,1.10519,1.10522,1.10516,1.10521,171999998.0
2006-05-30 01:01:00,1.10513,1.10513,1.10497,1.10502,54200000.0
2006-05-30 01:02:00,1.10502,1.10511,1.105,1.10508,58499998.0
2006-05-30 01:03:00,1.10511,1.10512,1.10495,1.10512,52600001.0
2006-05-30 01:04:00,1.1051,1.10515,1.10505,1.1051,163799998.0
2006-05-30 01:05:00,1.10515,1.10515,1.10495,1.1051,119300002.0
2006-05-30 01:06:00,1.10488,1.10488,1.10455,1.10467,77000001.0
2006-05-30 01:07:00,1.1048,1.1048,1.1048,1.1048,65700001.0
2006-05-30 01:08:00,1.1048,1.10485,1.10475,1.10485,39600000.0
2006-05-30 01:09:00,1.10485,1.10485,1.10485,1.10485,30000000.0
2006-05-30 01:10:00,1.10482,1.10482,1.10482,1.10482,800000.0
2006-05-30 01:11:00,1.1048,1.1048,1.1048,1.1048,5600000.0
2006-05-30 01:12:00,1.10484,1.10494,1.10484,1.10494,74300003.0
2006-05-30 01:13:00,1.10502,1.10502,1.1049,1.10491,23200000.0
2006-05-30 01:14:00,1.10487,1.10506,1.10476,1.10476,91300000.0
2006-05-30 01:15:00,1.10482,1.10497,1.1047,1.1047,130499999.0
2006-05-30 01:16:00,1.10468,1.1047,1.10462,1.10465,75700000.0
2006-05-30 01:17:00,1.1047,1.1047,1.10465,1.1047,109599998.0
2006-05-30 01:18:00,1.10474,1.10481,1.10474,1.10481,55399997.0
2006-05-30 01:19:00,1.10489,1.10501,1.10469,1.10469,70200001.0
2006-05-30 01:20:00,1.10462,1.1047,1.10462,1.1047,27100000.0
2006-05-30 01:21:00,1.10468,1.1047,1.10465,1.10465,35900000.0
2006-05-30 01:22:00,1.10447,1.10447,1.10417,1.10417,52600000.0
2006-05-30 01:23:00,1.10403,1.10403,1.10366,1.10378,87300000.0
2006-05-30 01:24:00,1.10382,1.10385,1.10372,1.10372,54900000.0
2006-05-30 01:25:00,1.10379,1.10379,1.1037,1.10375,66799999.0
2006-05-30 01:26:00,1.1037,1.1037,1.1037,1.1037,23900000.0
2006-05-30 01:27:00,1.10373,1.10382,1.10373,1.10382,47299999.0
2006-05-30 01:28:00,1.10395,1.10395,1.10388,1.10388,46199999.0
2006-05-30 01:29:00,1.10395,1.10395,1.10383,1.1039,133799997.0
2006-05-30 01:30:00,1.10379,1.10379,1.10379,1.10379,4800000.0
2006-05-30 01:31:00,1.10378,1.10378,1.1037,1.10372,26600000.0
2006-05-30 01:32:00,1.1037,1.10375,1.1037,1.10375,37600000.0
2006-05-30 01:33:00,1.10375,1.10389,1.10375,1.10378,16500000.0
2006-05-30 01:34:00,1.10388,1.10388,1.10387,1.10387,57199999.0
2006-05-30 01:35:00,1.10405,1.10405,1.104,1.104,15700000.0
2006-05-30 01:36:00,1.10405,1.10405,1.10395,1.104,71700000.0
2006-05-30 01:37:00,1.10393,1.104,1.10393,1.104,51899999.0
2006-05-30 01:38:00,1.10395,1.10405,1.10395,1.104,57100000.0
2006-05-30 01:39:00,1.10398,1.10405,1.10398,1.10405,74199999.0
2006-05-30 01:40:00,1.10387,1.10396,1.10387,1.10396,28800000.0
2006-05-30 01:41:00,1.10391,1.10391,1.10386,1.10386,43199999.0
2006-05-30 01:42:00,1.1038,1.10388,1.1038,1.10388,47900000.0
2006-05-30 01:43:00,1.10395,1.10395,1.10382,1.10382,31900000.0
2006-05-30 01:44:00,1.10377,1.1038,1.10375,1.1038,8000000.0
2006-05-30 01:45:00,1.1038,1.1038,1.1038,1.1038,48899998.0
2006-05-30 01:46:00,1.10375,1.10385,1.10375,1.1038,99400002.0
2006-05-30 01:47:00,1.10384,1.10391,1.10384,1.10391,86000000.0
2006-05-30 01:48:00,1.10393,1.10393,1.10382,1.10382,40900001.0
2006-05-30 01:49:00,1.10385,1.10385,1.1038,1.1038,12100000.0
2006-05-30 01:50:00,1.10377,1.10385,1.10377,1.10385,11200000.0
2006-05-30 01:51:00,1.10382,1.10382,1.10375,1.10375,26299999.0
2006-05-30 01:52:00,1.1038,1.10393,1.10378,1.10393,35500000.0
2006-05-30 01:53:00,1.104,1.10412,1.10388,1.10402,85100000.0
2006-05-30 01:54:00,1.104,1.104,1.10395,1.104,24100000.0
2006-05-30 01:55:00,1.10394,1.10419,1.10394,1.10419,36200000.0
2006-05-30 01:56:00,1.10418,1.10455,1.10418,1.10427,65000000.0
2006-05-30 01:57:00,1.10423,1.10444,1.10412,1.10437,72500001.0
2006-05-30 01:58:00,1.10431,1.10431,1.10423,1.10423,107500001.0
2006-05-30 01:59:00,1.10425,1.1043,1.10425,1.1043,11600000.0
2006-05-30 02:00:00,1.10424,1.10439,1.10424,1.10431,124499998.0
2006-05-30 02:01:00,1.10438,1.10441,1.1043,1.10441,84099998.0
2006-05-30 02:02:00,1.1044,1.1044,1.1044,1.1044,40000001.0
2006-05-30 02:03:00,1.10433,1.10445,1.1043,1.10438,90799999.0
2006-05-30 02:04:00,1.1044,1.1044,1.10437,1.10437,66500000.0
2006-05-30 02:05:00,1.10445,1.10445,1.10433,1.1044,110500001.0
2006-05-30 02:06:00,1.10428,1.10441,1.10428,1.10436,38400000.0
2006-05-30 02:07:00,1.10435,1.10435,1.10423,1.10425,51800001.0
2006-05-30 02:08:00,1.10433,1.10446,1.10433,1.10442,88500002.0
2006-05-30 02:09:00,1.10443,1.10449,1.1044,1.10449,158100003.0
2006-05-30 02:10:00,1.10448,1.10458,1.10448,1.1045,45500000.0
2006-05-30 02:11:00,1.10447,1.10447,1.1044,1.10442,111600001.0
2006-05-30 02:12:00,1.10433,1.10434,1.10428,1.10428,105400002.0
2006-05-30 02:13:00,1.10426,1.10426,1.10409,1.10409,54100000.0
2006-05-30 02:14:00,1.10421,1.10429,1.10421,1.10429,44799999.0
2006-05-30 02:15:00,1.10443,1.10443,1.10429,1.10437,97000001.0
2006-05-30 02:16:00,1.10433,1.10437,1.10433,1.10437,42400000.0
2006-05-30 02:17:00,1.10438,1.10438,1.10429,1.10429,39900000.0
2006-05-30 02:18:00,1.1041,1.10415,1.10402,1.10415,51600000.0
2006-05-30 02:19:00,1.10413,1.10436,1.10411,1.10436,181100000.0
2006-05-30 02:20:00,1.10434,1.10442,1.1043,1.1043,98600000.0
2006-05-30 02:21:00,1.10419,1.10426,1.10419,1.10426,22300000.0
2006-05-30 02:22:00,1.1043,1.10435,1.10425,1.10435,122900002.0
2006-05-30 02:23:00,1.10427,1.10435,1.1042,1.10435,94199998.0
2006-05-30 02:24:00,1.1043,1.1043,1.10425,1.10425,68300000.0
2006-05-30 02:25:00,1.10427,1.10448,1.10427,1.10448,35100000.0
2006-05-30 02:26:00,1.1045,1.1045,1.10445,1.10445,50899998.0
2006-05-30 02:27:00,1.1045,1.1045,1.1045,1.1045,4000000.0
2006-05-30 02:28:00,1.1045,1.1045,1.1045,1.1045,3200000.0
2006-05-30 02:29:00,1.10445,1.10455,1.10442,1.1045,139500003.0
2006-05-30 02:30:00,1.10452,1.10452,1.1045,1.1045,46699998.0
2006-05-30 02:31:00,1.10448,1.10452,1.10438,1.10438,57300001.0
2006-05-30 02:32:00,1.10443,1.10456,1.10437,1.10456,96900000.0
2006-05-30 02:33:00,1.10465,1.10465,1.1046,1.1046,55800000.0
2006-05-30 02:34:00,1.10458,1.1046,1.10455,1.1046,142900000.0
2006-05-30 02:35:00,1.10469,1.10469,1.10461,1.10461,31000000.0
2006-05-30 02:36:00,1.10468,1.10468,1.10462,1.10462,73700001.0
2006-05-30 02:37:00,1.10472,1.10472,1.10468,1.10468,5200000.0
2006-05-30 02:38:00,1.10475,1.1048,1.10475,1.1048,77900000.0
2006-05-30 02:39:00,1.1048,1.10485,1.10473,1.10485,38400000.0
2006-05-30 02:40:00,1.10472,1.10501,1.10472,1.105,175999997.0
2006-05-30 02:41:00,1.10512,1.10514,1.10505,1.10505,149500001.0
2006-05-30 02:42:00,1.105,1.10501,1.10486,1.10501,127800000.0
2006-05-30 02:43:00,1.10522,1.10522,1.10503,1.10503,86099998.0
2006-05-30 02:44:00,1.10494,1.10504,1.10493,1.10504,66200001.0
2006-05-30 02:45:00,1.10495,1.10495,1.10495,1.10495,29600000.0
2006-05-30 02:46:00,1.10495,1.10495,1.10495,1.10495,13200000.0
2006-05-30 02:47:00,1.10498,1.10498,1.10495,1.10495,12000000.0
2006-05-30 02:48:00,1.10502,1.10505,1.10495,1.105,117999999.0
2006-05-30 02:49:00,1.10502,1.1051,1.10494,1.10494,158099999.0
2006-05-30 02:50:00,1.10476,1.10476,1.10467,1.10467,17600000.0
2006-05-30 02:51:00,1.10459,1.10475,1.10458,1.10458,124099998.0
2006-05-30 02:52:00,1.10467,1.10468,1.10467,1.10468,55799999.0
2006-05-30 02:53:00,1.10468,1.10488,1.10468,1.10488,50300000.0
2006-05-30 02:54:00,1.10513,1.10552,1.10513,1.10515,60900000.0
2006-05-30 02:55:00,1.10561,1.10561,1.10532,1.10532,8800000.0
2006-05-30 02:56:00,1.10509,1.10509,1.10506,1.10506,35900000.0
2006-05-30 02:57:00,1.10521,1.10524,1.10521,1.10524,9600000.0
2006-05-30 02:58:00,1.10536,1.10542,1.10512,1.10542,67899999.0
2006-05-30 02:59:00,1.10545,1.10545,1.10532,1.10535,97900002.0
2006-05-30 03:00:00,1.1054,1.10545,1.1053,1.10545,55499998.0
2006-05-30 03:01:00,1.1054,1.1054,1.1054,1.1054,15000000.0
2006-05-30 03:02:00,1.1054,1.10541,1.10526,1.10537,79999999.0
2006-05-30 03:03:00,1.10533,1.10533,1.1052,1.1053,87600001.0
2006-05-30 03:04:00,1.10532,1.10532,1.10506,1.10506,152800000.0
2006-05-30 03:05:00,1.10503,1.10506,1.10489,1.10489,80299998.0
2006-05-30 03:06:00,1.10487,1.10497,1.10487,1.10497,70300002.0
2006-05-30 03:07:00,1.10498,1.10498,1.10498,1.10498,3200000.0
2006-05-30 03:08:00,1.105,1.105,1.10495,1.10495,76400001.0
2006-05-30 03:09:00,1.105,1.10505,1.10495,1.105,105000000.0
2006-05-30 03:10:00,1.10498,1.10498,1.10498,1.10498,800000.0
2006-05-30 03:11:00,1.10505,1.10505,1.10495,1.10495,32000000.0
2006-05-30 03:12:00,1.10507,1.10525,1.10507,1.10525,18400000.0
2006-05-30 03:13:00,1.10537,1.10537,1.10522,1.10525,34300000.0
2006-05-30 03:14:00,1.10528,1.1053,1.10519,1.10522,90800003.0
2006-05-30 03:15:00,1.10529,1.10537,1.10529,1.10531,42400000.0
2006-05-30 03:16:00,1.10536,1.10542,1.10536,1.10542,38300000.0
2006-05-30 03:17:00,1.10537,1.10544,1.10534,1.10535,32000000.0
2006-05-30 03:18:00,1.10543,1.10543,1.10525,1.10534,166400005.0
2006-05-30 03:19:00,1.10525,1.1053,1.10525,1.1053,15000000.0
2006-05-30 03:20:00,1.10535,1.10535,1.1053,1.1053,7300000.0
2006-05-30 03:21:00,1.10533,1.10535,1.10525,1.10535,38400000.0
2006-05-30 03:22:00,1.1053,1.1053,1.10522,1.1053,104900001.0
2006-05-30 03:23:00,1.10522,1.10535,1.10522,1.10523,72099999.0
2006-05-30 03:24:00,1.10516,1.10524,1.10516,1.10521,132600002.0
2006-05-30 03:25:00,1.10521,1.10531,1.10519,1.10531,18000000.0
2006-05-30 03:26:00,1.10531,1.10531,1.10519,1.10528,74400002.0
2006-05-30 03:27:00,1.10524,1.10524,1.10524,1.10524,29900000.0
2006-05-30 03:28:00,1.1052,1.1052,1.1052,1.1052,12000000.0
2006-05-30 03:29:00,1.1052,1.1052,1.1051,1.10513,126199998.0
2006-05-30 03:30:00,1.10523,1.10533,1.10522,1.10523,157700000.0
2006-05-30 03:31:00,1.10524,1.10524,1.10514,1.10523,70200002.0
2006-05-30 03:32:00,1.10523,1.10527,1.10523,1.10527,41700000.0
2006-05-30 03:33:00,1.10523,1.10528,1.10514,1.10527,130999999.0
2006-05-30 03:34:00,1.10528,1.10535,1.10528,1.10535,38500001.0
2006-05-30 03:35:00,1.10525,1.1053,1.10525,1.1053,43900000.0
2006-05-30 03:36:00,1.10522,1.10535,1.10522,1.10535,28100000.0
2006-05-30 03:37:00,1.1053,1.1053,1.1053,1.1053,30000000.0
2006-05-30 03:38:00,1.10522,1.10528,1.10522,1.10528,9600000.0
2006-05-30 03:39:00,1.1052,1.10525,1.10518,1.1052,98090002.0
2006-05-30 03:40:00,1.10522,1.10544,1.10522,1.10533,51699998.0
2006-05-30 03:41:00,1.10529,1.10533,1.10524,1.10527,98700004.0
2006-05-30 03:42:00,1.10528,1.10564,1.10528,1.1056,38600000.0
2006-05-30 03:43:00,1.10558,1.10558,1.10516,1.10516,72999999.0
2006-05-30 03:44:00,1.10523,1.10523,1.10519,1.10519,30999999.0
2006-05-30 03:45:00,1.10528,1.10544,1.10528,1.10534,136300002.0
2006-05-30 03:46:00,1.1054,1.10543,1.1054,1.10543,38200002.0
2006-05-30 03:47:00,1.10543,1.10543,1.10535,1.1054,106900000.0
2006-05-30 03:48:00,1.10532,1.10535,1.10527,1.10527,86000001.0
2006-05-30 03:49:00,1.10532,1.10543,1.10532,1.10535,71500000.0
2006-05-30 03:50:00,1.10542,1.10558,1.10542,1.10558,33200000.0
2006-05-30 03:51:00,1.10546,1.10546,1.10526,1.10526,55500000.0
2006-05-30 03:52:00,1.10527,1.10538,1.10527,1.10538,98199999.0
2006-05-30 03:53:00,1.10543,1.1055,1.1053,1.1055,54699998.0
2006-05-30 03:54:00,1.10545,1.10547,1.10534,1.10547,56200001.0
2006-05-30 03:55:00,1.10543,1.10543,1.10537,1.10537,34200001.0
2006-05-30 03:56:00,1.10522,1.10535,1.10522,1.10525,82200002.0
2006-05-30 03:57:00,1.1053,1.1053,1.1053,1.1053,3200000.0
2006-05-30 03:58:00,1.10525,1.10525,1.10509,1.10523,131999999.0
2006-05-30 03:59:00,1.10516,1.10531,1.10516,1.10528,40600001.0
2006-05-30 04:00:00,1.10528,1.10537,1.10528,1.10537,15200000.0
2006-05-30 04:01:00,1.10535,1.10535,1.10522,1.10522,67300000.0
2006-05-30 04:02:00,1.10535,1.10535,1.10535,1.10535,34300000.0
2006-05-30 04:03:00,1.10518,1.10518,1.10512,1.10512,60100002.0
2006-05-30 04:04:00,1.10517,1.10537,1.10517,1.10524,93500000.0
2006-05-30 04:05:00,1.10521,1.10521,1.10501,1.10507,99300002.0
2006-05-30 04:06:00,1.10502,1.10502,1.10492,1.105,51100000.0
2006-05-30 04:07:00,1.105,1.10505,1.10495,1.10505,95600001.0
2006-05-30 04:08:00,1.10495,1.105,1.10495,1.105,28700000.0
2006-05-30 04:09:00,1.10502,1.10505,1.105,1.10502,73199998.0
2006-05-30 04:10:00,1.10497,1.10497,1.10471,1.10473,104000001.0
2006-05-30 04:11:00,1.10469,1.10476,1.10469,1.10476,21500000.0
2006-05-30 04:12:00,1.10482,1.10485,1.10475,1.1048,137300002.0
2006-05-30 04:13:00,1.10478,1.10478,1.10456,1.10459,69400000.0
2006-05-30 04:14:00,1.1046,1.10465,1.10455,1.10455,114900002.0
2006-05-30 04:15:00,1.10465,1.10478,1.10465,1.10474,86000000.0
2006-05-30 04:16:00,1.10465,1.1047,1.10465,1.1047,5600000.0
2006-05-30 04:17:00,1.1046,1.10468,1.1046,1.10468,112799999.0
2006-05-30 04:18:00,1.10468,1.1047,1.10465,1.10469,141899999.0
2006-05-30 04:19:00,1.10467,1.1048,1.10454,1.10472,88700000.0
2006-05-30 04:20:00,1.10471,1.10471,1.10464,1.10464,37000002.0
2006-05-30 04:21:00,1.10457,1.10472,1.10457,1.1046,107700001.0
2006-05-30 04:22:00,1.10455,1.10469,1.10453,1.10462,125599999.0
2006-05-30 04:23:00,1.1047,1.1047,1.10465,1.10465,89000002.0
2006-05-30 04:24:00,1.10465,1.10475,1.10465,1.10465,30300000.0
2006-05-30 04:25:00,1.1047,1.10472,1.1046,1.10472,139900000.0
2006-05-30 04:26:00,1.10465,1.10465,1.10465,1.10465,43200000.0
2006-05-30 04:27:00,1.1047,1.10478,1.1047,1.10478,54600000.0
2006-05-30 04:28:00,1.1046,1.1046,1.1046,1.1046,1000000.0
2006-05-30 04:29:00,1.1047,1.10472,1.1046,1.10465,111500003.0
2006-05-30 04:30:00,1.10475,1.10475,1.10465,1.10465,65899999.0
2006-05-30 04:31:00,1.10475,1.10475,1.10465,1.1047,39800001.0
2006-05-30 04:32:00,1.10462,1.10473,1.10462,1.1047,32700000.0
2006-05-30 04:33:00,1.10465,1.1047,1.1046,1.10465,128600000.0
2006-05-30 04:34:00,1.1047,1.10475,1.10465,1.1047,124100001.0
2006-05-30 04:35:00,1.10472,1.10472,1.1047,1.1047,27200001.0
2006-05-30 04:36:00,1.10467,1.10475,1.10467,1.10475,81300000.0
2006-05-30 04:37:00,1.1047,1.10472,1.1047,1.10472,31899999.0
2006-05-30 04:38:00,1.1047,1.10475,1.10467,1.1047,135099999.0
2006-05-30 04:39:00,1.10468,1.1047,1.10468,1.1047,9600000.0
2006-05-30 04:40:00,1.10468,1.1047,1.10465,1.10465,82799999.0
2006-05-30 04:41:00,1.1047,1.1047,1.10465,1.10465,47300000.0
2006-05-30 04:42:00,1.10463,1.10463,1.10455,1.10455,56800000.0
2006-05-30 04:43:00,1.10459,1.10474,1.10458,1.1047,87500000.0
2006-05-30 04:44:00,1.1047,1.1047,1.1047,1.1047,15900000.0
2006-05-30 04:45:00,1.10453,1.10453,1.10447,1.10447,40300000.0
2006-05-30 04:46:00,1.1044,1.10442,1.10435,1.1044,90200001.0
2006-05-30 04:47:00,1.10436,1.10452,1.10435,1.10437,108999999.0
2006-05-30 04:48:00,1.10437,1.10449,1.1043,1.1043,124299998.0
2006-05-30 04:49:00,1.1043,1.1043,1.10423,1.10425,103899998.0
2006-05-30 04:50:00,1.10425,1.10435,1.10425,1.10425,65500000.0
2006-05-30 04:51:00,1.10425,1.10425,1.10415,1.1042,78799999.0
2006-05-30 04:52:00,1.10413,1.10413,1.10394,1.10395,80099999.0
2006-05-30 04:53:00,1.10391,1.10393,1.10382,1.10388,61899999.0
2006-05-30 04:54:00,1.10393,1.10399,1.10392,1.10392,16600000.0
2006-05-30 04:55:00,1.10386,1.104,1.10386,1.104,143699999.0
2006-05-30 04:56:00,1.10392,1.10392,1.10382,1.10382,73600000.0
2006-05-30 04:57:00,1.10387,1.10388,1.10381,1.10388,78800001.0
2006-05-30 04:58:00,1.1039,1.10396,1.1039,1.10392,111300001.0
2006-05-30 04:59:00,1.10385,1.10385,1.10376,1.10384,110100001.0
2006-05-30 05:00:00,1.10393,1.10393,1.10387,1.10387,46400000.0
2006-05-30 05:01:00,1.10398,1.10398,1.10387,1.10391,63000000.0
2006-05-30 05:02:00,1.10388,1.10389,1.10376,1.1038,84800000.0
2006-05-30 05:03:00,1.10371,1.10371,1.10366,1.10366,19300000.0
2006-05-30 05:04:00,1.10344,1.10357,1.10344,1.10356,75300000.0
2006-05-30 05:05:00,1.10353,1.10386,1.10351,1.10386,55799999.0
2006-05-30 05:06:00,1.1039,1.1039,1.1039,1.1039,4000000.0
2006-05-30 05:07:00,1.10398,1.10398,1.10383,1.1039,114699999.0
2006-05-30 05:08:00,1.1039,1.1039,1.10358,1.10358,94000000.0
2006-05-30 05:09:00,1.1035,1.10359,1.10345,1.10345,119400001.0
2006-05-30 05:10:00,1.10345,1.1035,1.10342,1.10348,53099999.0
2006-05-30 05:11:00,1.10352,1.10352,1.10345,1.10345,30399999.0
2006-05-30 05:12:00,1.10351,1.10352,1.10342,1.10342,47800000.0
2006-05-30 05:13:00,1.10331,1.10334,1.10321,1.10321,91099999.0
2006-05-30 05:14:00,1.10322,1.10322,1.10315,1.1032,60399998.0
2006-05-30 05:15:00,1.10312,1.10314,1.10305,1.10305,95600001.0
2006-05-30 05:16:00,1.1032,1.10329,1.10314,1.10315,92999999.0
2006-05-30 05:17:00,1.1032,1.10322,1.10315,1.10315,31100000.0
2006-05-30 05:18:00,1.1032,1.10331,1.1032,1.10328,106200000.0
2006-05-30 05:19:00,1.10339,1.10346,1.10339,1.10346,75700000.0
2006-05-30 05:20:00,1.10373,1.10373,1.10342,1.10344,67699999.0
2006-05-30 05:21:00,1.10338,1.10343,1.10332,1.10343,96900000.0
2006-05-30 05:22:00,1.10345,1.10355,1.10345,1.10355,35900001.0
2006-05-30 05:23:00,1.10358,1.10365,1.10355,1.10358,116399998.0
2006-05-30 05:24:00,1.1036,1.10363,1.10349,1.10363,79600000.0
2006-05-30 05:25:00,1.1037,1.1037,1.1037,1.1037,4000000.0
2006-05-30 05:26:00,1.1037,1.10375,1.10365,1.10365,14400000.0
2006-05-30 05:27:00,1.10365,1.1037,1.10365,1.1037,8600000.0
2006-05-30 05:28:00,1.10364,1.10382,1.10353,1.10382,126600002.0
2006-05-30 05:29:00,1.10392,1.10395,1.10364,1.10366,113600001.0
2006-05-30 05:30:00,1.10364,1.1038,1.10364,1.10379,115299999.0
2006-05-30 05:31:00,1.1039,1.10395,1.10382,1.1039,56200000.0
2006-05-30 05:32:00,1.10371,1.10371,1.10369,1.10369,45100000.0
2006-05-30 05:33:00,1.10353,1.10353,1.10347,1.10347,62300002.0
2006-05-30 05:34:00,1.10329,1.10329,1.10321,1.10321,79600000.0
2006-05-30 05:35:00,1.10326,1.10326,1.10322,1.10322,13600000.0
2006-05-30 05:36:00,1.10321,1.10333,1.10321,1.10333,57400000.0
2006-05-30 05:37:00,1.10325,1.1033,1.10325,1.1033,18300000.0
2006-05-30 05:38:00,1.10332,1.10342,1.10327,1.10328,58100000.0
2006-05-30 05:39:00,1.1034,1.10345,1.10335,1.10345,212100002.0
2006-05-30 05:40:00,1.10338,1.10345,1.10335,1.1034,124000000.0
2006-05-30 05:41:00,1.10343,1.10345,1.1034,1.10345,21600000.0
2006-05-30 05:42:00,1.10345,1.10345,1.1034,1.1034,55199999.0
2006-05-30 05:43:00,1.10336,1.10346,1.10329,1.10346,73200000.0
2006-05-30 05:44:00,1.10333,1.10339,1.10329,1.10329,28000000.0
2006-05-30 05:45:00,1.1032,1.10335,1.1032,1.10325,77300001.0
2006-05-30 05:46:00,1.1033,1.10335,1.1033,1.10335,37800000.0
2006-05-30 05:47:00,1.1033,1.10332,1.10322,1.1033,87300000.0
2006-05-30 05:48:00,1.10325,1.1033,1.10325,1.1033,14700000.0
2006-05-30 05:49:00,1.1033,1.10333,1.1033,1.10333,51700001.0
2006-05-30 05:50:00,1.10331,1.10343,1.10328,1.10332,79000000.0
2006-05-30 05:51:00,1.1032,1.10337,1.1032,1.10333,80699998.0
2006-05-30 05:52:00,1.1035,1.10372,1.10336,1.10336,171000000.0
2006-05-30 05:53:00,1.10345,1.10355,1.10345,1.10349,92199999.0
2006-05-30 05:54:00,1.10345,1.10366,1.10345,1.10352,13800000.0
2006-05-30 05:55:00,1.10353,1.10355,1.1034,1.1035,109799998.0
2006-05-30 05:56:00,1.10352,1.10365,1.10352,1.10365,31899999.0
2006-05-30 05:57:00,1.10367,1.10384,1.10367,1.10384,80100001.0
2006-05-30 05:58:00,1.10385,1.10385,1.10367,1.10367,167500000.0
2006-05-30 05:59:00,1.10365,1.10365,1.10365,1.10365,27900000.0
2006-05-30 06:00:00,1.10368,1.10368,1.10365,1.10368,17400000.0
2006-05-30 06:01:00,1.10372,1.10379,1.10358,1.10358,78900002.0
2006-05-30 06:02:00,1.10367,1.104,1.10367,1.10386,79600002.0
2006-05-30 06:03:00,1.1038,1.10386,1.10367,1.10386,121999999.0
2006-05-30 06:04:00,1.10387,1.1039,1.10385,1.10385,41300000.0
2006-05-30 06:05:00,1.10395,1.10395,1.10383,1.10385,116400003.0
2006-05-30 06:06:00,1.1039,1.1039,1.10385,1.10385,39500000.0
2006-05-30 06:07:00,1.10395,1.10395,1.10385,1.10395,112700000.0
2006-05-30 06:08:00,1.1039,1.10395,1.10388,1.10392,109600000.0
2006-05-30 06:09:00,1.10385,1.10385,1.10368,1.10368,46600000.0
2006-05-30 06:10:00,1.1038,1.10382,1.10365,1.10382,87899999.0
2006-05-30 06:11:00,1.10375,1.10385,1.10375,1.10378,100099999.0
2006-05-30 06:12:00,1.1038,1.10386,1.1038,1.1038,71599999.0
2006-05-30 06:13:00,1.10385,1.1039,1.10385,1.1039,24900000.0
2006-05-30 06:14:00,1.1039,1.1039,1.10385,1.1039,116099998.0
2006-05-30 06:15:00,1.1039,1.10395,1.10383,1.10395,66300000.0
2006-05-30 06:16:00,1.1039,1.10395,1.10385,1.10393,54500000.0
2006-05-30 06:17:00,1.1039,1.10395,1.10385,1.1039,114300001.0
2006-05-30 06:18:00,1.10392,1.10398,1.10385,1.1039,142200002.0
2006-05-30 06:19:00,1.10395,1.10395,1.10387,1.1039,143699999.0
2006-05-30 06:20:00,1.10387,1.1039,1.10387,1.1039,54800002.0
2006-05-30 06:21:00,1.10385,1.1039,1.1038,1.1039,92000001.0
2006-05-30 06:22:00,1.10397,1.10405,1.10397,1.10405,90500000.0
2006-05-30 06:23:00,1.10396,1.10407,1.10396,1.10407,94400002.0
2006-05-30 06:24:00,1.1041,1.10413,1.10405,1.1041,44900000.0
2006-05-30 06:25:00,1.10405,1.10405,1.1039,1.1039,75800000.0
2006-05-30 06:26:00,1.10406,1.10411,1.10397,1.10397,25500000.0
2006-05-30 06:27:00,1.10397,1.10397,1.10389,1.10389,120799999.0
2006-05-30 06:28:00,1.1039,1.10407,1.10377,1.10377,100700000.0
2006-05-30 06:29:00,1.10378,1.10405,1.10378,1.10405,88500001.0
2006-05-30 06:30:00,1.10409,1.10413,1.10398,1.10409,70200001.0
2006-05-30 06:31:00,1.10406,1.10406,1.10387,1.10387,117199997.0
2006-05-30 06:32:00,1.10397,1.10403,1.10397,1.10403,2400000.0
2006-05-30 06:33:00,1.10404,1.10404,1.10387,1.10387,73500002.0
2006-05-30 06:34:00,1.10398,1.104,1.10398,1.104,48700001.0
2006-05-30 06:35:00,1.10395,1.10405,1.10395,1.10395,152300001.0
2006-05-30 06:36:00,1.10393,1.10393,1.10393,1.10393,7200000.0
2006-05-30 06:37:00,1.10399,1.104,1.10389,1.10392,112499999.0
2006-05-30 06:38:00,1.10401,1.10401,1.10393,1.10393,122100002.0
2006-05-30 06:39:00,1.10387,1.1039,1.10385,1.1039,71200002.0
2006-05-30 06:40:00,1.10395,1.10395,1.10385,1.10393,166300003.0
2006-05-30 06:41:00,1.10388,1.10388,1.10378,1.10382,57800000.0
2006-05-30 06:42:00,1.10378,1.10378,1.10364,1.10371,71000000.0
2006-05-30 06:43:00,1.1037,1.10381,1.10357,1.10357,98800001.0
2006-05-30 06:44:00,1.10368,1.10381,1.10365,1.10368,98999999.0
2006-05-30 06:45:00,1.1037,1.10375,1.10365,1.10365,54600001.0
2006-05-30 06:46:00,1.1037,1.1037,1.1035,1.1035,39700000.0
2006-05-30 06:47:00,1.10345,1.10355,1.10345,1.1035,124300001.0
2006-05-30 06:48:00,1.1035,1.10353,1.10345,1.10353,102000001.0
2006-05-30 06:49:00,1.10342,1.1035,1.10336,1.1035,83400001.0
2006-05-30 06:50:00,1.10353,1.10367,1.10352,1.10367,51099999.0
2006-05-30 06:51:00,1.10367,1.1037,1.1034,1.1037,57500000.0
2006-05-30 06:52:00,1.10367,1.10367,1.10351,1.10356,90500001.0
2006-05-30 06:53:00,1.10353,1.10382,1.10342,1.10368,106800001.0
2006-05-30 06:54:00,1.10375,1.10375,1.10344,1.10351,177900004.0
2006-05-30 06:55:00,1.10353,1.10364,1.10345,1.1035,134400000.0
2006-05-30 06:56:00,1.10342,1.10348,1.10335,1.10338,125000000.0
2006-05-30 06:57:00,1.10352,1.10361,1.10342,1.10342,18400000.0
2006-05-30 06:58:00,1.10333,1.10337,1.10333,1.10337,44700000.0
2006-05-30 06:59:00,1.1033,1.10353,1.1033,1.10336,108600001.0
2006-05-30 07:00:00,1.1034,1.10372,1.1034,1.10363,120699999.0
2006-05-30 07:01:00,1.10371,1.10371,1.10347,1.10347,81400000.0
2006-05-30 07:02:00,1.1034,1.1034,1.10325,1.10329,23700000.0
2006-05-30 07:03:00,1.10345,1.10345,1.10335,1.1034,172599998.0
2006-05-30 07:04:00,1.10339,1.10357,1.10339,1.10343,104400001.0
2006-05-30 07:05:00,1.10332,1.1034,1.10332,1.1034,40100000.0
2006-05-30 07:06:00,1.10345,1.10345,1.10335,1.1034,73700000.0
2006-05-30 07:07:00,1.10336,1.10336,1.10326,1.10326,35900000.0
2006-05-30 07:08:00,1.10325,1.10325,1.10325,1.10325,37199999.0
2006-05-30 07:09:00,1.10322,1.1033,1.10314,1.10318,98900001.0
2006-05-30 07:10:00,1.10313,1.10313,1.1031,1.1031,31200000.0
2006-05-30 07:11:00,1.103,1.103,1.103,1.103,2400000.0
2006-05-30 07:12:00,1.103,1.10338,1.103,1.10334,76099999.0
2006-05-30 07:13:00,1.10348,1.10367,1.10348,1.10361,121500001.0
2006-05-30 07:14:00,1.10354,1.10357,1.1035,1.1035,108600003.0
2006-05-30 07:15:00,1.10347,1.10352,1.10347,1.1035,56000000.0
2006-05-30 07:16:00,1.1035,1.10355,1.1034,1.10345,135100002.0
2006-05-30 07:17:00,1.10343,1.10348,1.10335,1.10342,150200005.0
2006-05-30 07:18:00,1.10331,1.10331,1.10325,1.1033,34700000.0
2006-05-30 07:19:00,1.10325,1.1033,1.10325,1.1033,21500000.0
2006-05-30 07:20:00,1.1032,1.10321,1.10314,1.10315,170900003.0
2006-05-30 07:21:00,1.10316,1.10325,1.10309,1.1032,59500000.0
2006-05-30 07:22:00,1.10315,1.1032,1.10315,1.1032,52999999.0
2006-05-30 07:23:00,1.10329,1.10342,1.10329,1.10342,49999999.0
2006-05-30 07:24:00,1.10343,1.10347,1.10324,1.10345,83600001.0
2006-05-30 07:25:00,1.1035,1.10355,1.10345,1.10345,114000001.0
2006-05-30 07:26:00,1.1035,1.10352,1.10345,1.10345,34100000.0
2006-05-30 07:27:00,1.10354,1.10354,1.10353,1.10353,38000002.0
2006-05-30 07:28:00,1.1036,1.10406,1.1036,1.10382,194199999.0
2006-05-30 07:29:00,1.10372,1.1038,1.10372,1.1038,25500001.0
2006-05-30 07:30:00,1.10375,1.10375,1.10375,1.10375,2500000.0
2006-05-30 07:31:00,1.10375,1.10375,1.10349,1.10353,110099999.0
2006-05-30 07:32:00,1.10355,1.10355,1.1035,1.1035,10000000.0
2006-05-30 07:33:00,1.1035,1.10352,1.10345,1.1035,92600002.0
2006-05-30 07:34:00,1.10333,1.10333,1.10288,1.10291,109000000.0
2006-05-30 07:35:00,1.10284,1.10288,1.10282,1.10282,50499998.0
2006-05-30 07:36:00,1.1028,1.10285,1.10272,1.10278,65199998.0
2006-05-30 07:37:00,1.1028,1.1028,1.1028,1.1028,7400000.0
2006-05-30 07:38:00,1.10282,1.10282,1.10269,1.10273,9700000.0
2006-05-30 07:39:00,1.10265,1.1027,1.10265,1.10267,92799999.0
2006-05-30 07:40:00,1.10265,1.1027,1.10265,1.10268,100500002.0
2006-05-30 07:41:00,1.10265,1.10265,1.10265,1.10265,27800000.0
2006-05-30 07:42:00,1.10267,1.10275,1.10265,1.10275,65600001.0
2006-05-30 07:43:00,1.10272,1.10281,1.10266,1.10266,105500001.0
2006-05-30 07:44:00,1.1027,1.10275,1.1026,1.10275,134399998.0
2006-05-30 07:45:00,1.10262,1.10277,1.10262,1.10275,104100002.0
2006-05-30 07:46:00,1.10268,1.1027,1.10268,1.1027,32800000.0
2006-05-30 07:47:00,1.10265,1.1027,1.10265,1.1027,48299999.0
2006-05-30 07:48:00,1.1027,1.10275,1.1027,1.1027,109700002.0
2006-05-30 07:49:00,1.1027,1.10275,1.10265,1.1027,103000000.0
2006-05-30 07:50:00,1.10275,1.10275,1.10275,1.10275,23900000.0
2006-05-30 07:51:00,1.10275,1.10292,1.10273,1.1029,193699999.0
2006-05-30 07:52:00,1.10292,1.10292,1.10283,1.10283,30300000.0
2006-05-30 07:53:00,1.10286,1.10303,1.10286,1.10291,123200001.0
2006-05-30 07:54:00,1.1029,1.10295,1.10285,1.10285,86800002.0
2006-05-30 07:55:00,1.1029,1.10295,1.10282,1.10295,121400003.0
2006-05-30 07:56:00,1.10297,1.10297,1.10297,1.10297,800000.0
2006-05-30 07:57:00,1.1029,1.1029,1.10288,1.10288,3200000.0
2006-05-30 07:58:00,1.10286,1.10286,1.10269,1.10273,125100001.0
2006-05-30 07:59:00,1.10265,1.10277,1.10265,1.10277,69800000.0
2006-05-30 08:00:00,1.10276,1.10287,1.10276,1.10285,106599998.0
2006-05-30 08:01:00,1.10275,1.10285,1.10275,1.10285,41600001.0
2006-05-30 08:02:00,1.10275,1.10285,1.10275,1.1028,56899999.0
2006-05-30 08:03:00,1.10277,1.10285,1.10275,1.10285,58900001.0
2006-05-30 08:04:00,1.10277,1.10285,1.10275,1.10285,92000002.0
2006-05-30 08:05:00,1.10278,1.10278,1.10256,1.10256,159099997.0
2006-05-30 08:06:00,1.1025,1.1025,1.10228,1.1023,28800000.0
2006-05-30 08:07:00,1.10215,1.10215,1.10194,1.10195,111799998.0
2006-05-30 08:08:00,1.1016,1.1016,1.10093,1.10098,33500000.0
2006-05-30 08:09:00,1.10105,1.10128,1.10105,1.10111,118300001.0
2006-05-30 08:10:00,1.10118,1.10158,1.10114,1.10157,134600000.0
2006-05-30 08:11:00,1.1015,1.10175,1.10143,1.10175,97400001.0
2006-05-30 08:12:00,1.10178,1.10196,1.10177,1.10192,109500001.0
2006-05-30 08:13:00,1.10183,1.10183,1.10169,1.10177,57499999.0
2006-05-30 08:14:00,1.10175,1.10194,1.10173,1.10183,166500002.0
2006-05-30 08:15:00,1.1017,1.1017,1.10127,1.10127,138699998.0
2006-05-30 08:16:00,1.10126,1.10126,1.10119,1.10119,41499998.0
2006-05-30 08:17:00,1.10115,1.10128,1.10107,1.10128,80700001.0
2006-05-30 08:18:00,1.1013,1.1013,1.10104,1.10104,54700000.0
2006-05-30 08:19:00,1.10109,1.10122,1.10109,1.10122,103300002.0
2006-05-30 08:20:00,1.10112,1.10112,1.10098,1.10101,116999999.0
2006-05-30 08:21:00,1.10098,1.10098,1.10091,1.10093,51200002.0
2006-05-30 08:22:00,1.10094,1.10114,1.10094,1.10114,57400000.0
2006-05-30 08:23:00,1.1012,1.10127,1.10111,1.10127,82299999.0
2006-05-30 08:24:00,1.10122,1.10122,1.10114,1.10118,85699999.0
2006-05-30 08:25:00,1.10122,1.10138,1.10122,1.10138,144700002.0
2006-05-30 08:26:00,1.10159,1.10211,1.10159,1.10211,58900000.0
2006-05-30 08:27:00,1.10215,1.10243,1.10215,1.10239,165400001.0
2006-05-30 08:28:00,1.10235,1.10235,1.1021,1.1021,89599998.0
2006-05-30 08:29:00,1.10217,1.1022,1.10206,1.10218,126499998.0
2006-05-30 08:30:00,1.10215,1.10225,1.1018,1.1018,113000002.0
2006-05-30 08:31:00,1.10173,1.10173,1.10165,1.1017,144599998.0
2006-05-30 08:32:00,1.10167,1.10167,1.10116,1.10116,169199997.0
2006-05-30 08:33:00,1.10107,1.1013,1.10107,1.1013,135200003.0
2006-05-30 08:34:00,1.10125,1.10148,1.1012,1.10135,114899999.0
2006-05-30 08:35:00,1.10145,1.10145,1.10126,1.10133,73899999.0
2006-05-30 08:36:00,1.10137,1.10137,1.10131,1.10131,16800000.0
2006-05-30 08:37:00,1.1014,1.1014,1.1014,1.1014,22000000.0
2006-05-30 08:38:00,1.1014,1.1014,1.10133,1.10137,103599998.0
2006-05-30 08:39:00,1.10136,1.10149,1.10129,1.10139,108899999.0
2006-05-30 08:40:00,1.10137,1.1014,1.10137,1.1014,26900000.0
2006-05-30 08:41:00,1.1014,1.10145,1.1013,1.1013,42600000.0
2006-05-30 08:42:00,1.10135,1.1014,1.10135,1.1014,58900000.0
2006-05-30 08:43:00,1.10145,1.10145,1.10133,1.10135,19300000.0
2006-05-30 08:44:00,1.10145,1.10145,1.10145,1.10145,20000000.0
2006-05-30 08:45:00,1.10144,1.10154,1.10144,1.10151,107599999.0
2006-05-30 08:46:00,1.1015,1.10152,1.1015,1.10152,31100001.0
2006-05-30 08:47:00,1.1015,1.1015,1.10142,1.10142,20900000.0
2006-05-30 08:48:00,1.10152,1.10163,1.10149,1.10149,81599999.0
2006-05-30 08:49:00,1.10155,1.10155,1.10145,1.10149,18700000.0
2006-05-30 08:50:00,1.10145,1.10155,1.10145,1.10155,73000000.0
2006-05-30 08:51:00,1.10152,1.10152,1.10142,1.10142,66900001.0
2006-05-30 08:52:00,1.1014,1.10142,1.1014,1.10142,122500001.0
2006-05-30 08:53:00,1.1014,1.10145,1.10135,1.10138,87200000.0
2006-05-30 08:54:00,1.10135,1.10145,1.10135,1.10145,94600000.0
2006-05-30 08:55:00,1.10139,1.10144,1.1013,1.10137,140499998.0
2006-05-30 08:56:00,1.10129,1.10131,1.10127,1.10128,86600002.0
2006-05-30 08:57:00,1.10123,1.1013,1.10119,1.10123,93299999.0
2006-05-30 08:58:00,1.1013,1.10137,1.10122,1.1013,67200000.0
2006-05-30 08:59:00,1.1013,1.10135,1.1013,1.1013,103799997.0
2006-05-30 09:00:00,1.10127,1.10135,1.10125,1.10125,26600000.0
2006-05-30 09:01:00,1.10135,1.10144,1.10131,1.10131,40099999.0
2006-05-30 09:02:00,1.10127,1.10127,1.10097,1.10097,81099999.0
2006-05-30 09:03:00,1.10107,1.1012,1.10105,1.10105,153799999.0
2006-05-30 09:04:00,1.10099,1.10099,1.10093,1.10093,36700000.0
2006-05-30 09:05:00,1.10094,1.10097,1.10059,1.10085,67299999.0
2006-05-30 09:06:00,1.10065,1.10065,1.10054,1.10058,51200000.0
2006-05-30 09:07:00,1.10063,1.1008,1.10063,1.10073,124899998.0
2006-05-30 09:08:00,1.10068,1.10077,1.10052,1.10052,94400001.0
2006-05-30 09:09:00,1.10035,1.10045,1.10035,1.10045,31900001.0
2006-05-30 09:10:00,1.1004,1.1004,1.10038,1.10038,52099999.0
2006-05-30 09:11:00,1.10047,1.10061,1.10047,1.10051,155600001.0
2006-05-30 09:12:00,1.10053,1.10055,1.10053,1.10055,4000000.0
2006-05-30 09:13:00,1.10046,1.10046,1.10039,1.10039,24700000.0
2006-05-30 09:14:00,1.10045,1.1007,1.10045,1.10057,69500000.0
2006-05-30 09:15:00,1.1006,1.1006,1.10055,1.10055,78600000.0
2006-05-30 09:16:00,1.10056,1.10056,1.10051,1.10051,41299999.0
2006-05-30 09:17:00,1.10049,1.10056,1.10045,1.10045,73799999.0
2006-05-30 09:18:00,1.10045,1.10052,1.10045,1.10052,14200000.0
2006-05-30 09:19:00,1.10055,1.10065,1.10055,1.10055,108300000.0
2006-05-30 09:20:00,1.10068,1.10079,1.10049,1.10049,88000000.0
2006-05-30 09:21:00,1.10036,1.10046,1.10019,1.10019,73500000.0
2006-05-30 09:22:00,1.10025,1.10045,1.10025,1.10038,43500000.0
2006-05-30 09:23:00,1.10042,1.10053,1.10042,1.10053,5600000.0
2006-05-30 09:24:00,1.10071,1.10071,1.10049,1.10052,88199999.0
2006-05-30 09:25:00,1.10062,1.10066,1.10042,1.10049,45000000.0
2006-05-30 09:26:00,1.10054,1.10056,1.10054,1.10056,2400000.0
2006-05-30 09:27:00,1.1006,1.10065,1.1006,1.1006,42700001.0
2006-05-30 09:28:00,1.1007,1.10075,1.10067,1.10075,62600000.0
2006-05-30 09:29:00,1.10089,1.10124,1.10089,1.10114,66900000.0
2006-05-30 09:30:00,1.10121,1.10126,1.10116,1.10122,78000000.0
2006-05-30 09:31:00,1.10118,1.10144,1.10116,1.1013,235200003.0
2006-05-30 09:32:00,1.10132,1.10148,1.10132,1.10136,55399999.0
2006-05-30 09:33:00,1.10125,1.10134,1.10125,1.1013,126700000.0
2006-05-30 09:34:00,1.10125,1.10125,1.10125,1.10125,5600000.0
2006-05-30 09:35:00,1.1013,1.10135,1.1013,1.10135,89400003.0
2006-05-30 09:36:00,1.1013,1.1013,1.10127,1.10127,45699999.0
2006-05-30 09:37:00,1.1013,1.10135,1.10125,1.10125,80599999.0
2006-05-30 09:38:00,1.1013,1.10135,1.10122,1.1013,93400000.0
2006-05-30 09:39:00,1.1012,1.1012,1.10103,1.10118,28400000.0
2006-05-30 09:40:00,1.1012,1.10125,1.1012,1.10125,57400000.0
2006-05-30 09:41:00,1.10109,1.10115,1.10098,1.10098,79000000.0
2006-05-30 09:42:00,1.10108,1.10108,1.10103,1.10108,82100001.0
2006-05-30 09:43:00,1.101,1.10107,1.101,1.101,42699998.0
2006-05-30 09:44:00,1.10096,1.1011,1.10096,1.10103,182999996.0
2006-05-30 09:45:00,1.10093,1.10098,1.10091,1.10098,43400000.0
2006-05-30 09:46:00,1.10105,1.10105,1.10105,1.10105,7400000.0
2006-05-30 09:47:00,1.10092,1.10099,1.10091,1.10094,86299999.0
2006-05-30 09:48:00,1.10094,1.10094,1.10094,1.10094,12000000.0
2006-05-30 09:49:00,1.10102,1.10102,1.101,1.101,34200000.0
2006-05-30 09:50:00,1.10106,1.10119,1.10106,1.10119,10400000.0
2006-05-30 09:51:00,1.10131,1.10131,1.10124,1.10129,42899999.0
2006-05-30 09:52:00,1.10112,1.10126,1.10112,1.10124,85899998.0
2006-05-30 09:53:00,1.10126,1.10134,1.10108,1.10134,51400000.0
2006-05-30 09:54:00,1.10135,1.10135,1.1012,1.10123,15800000.0
2006-05-30 09:55:00,1.1013,1.10135,1.10125,1.10135,75700000.0
2006-05-30 09:56:00,1.1014,1.10153,1.10134,1.10153,73399998.0
2006-05-30 09:57:00,1.10162,1.10162,1.10145,1.1016,113199999.0
2006-05-30 09:58:00,1.10177,1.10191,1.10177,1.10184,65400000.0
2006-05-30 09:59:00,1.10185,1.10208,1.10185,1.10208,52700000.0
2006-05-30 10:00:00,1.10202,1.10203,1.10184,1.10185,86400002.0
2006-05-30 10:01:00,1.10173,1.10185,1.10157,1.10157,87799998.0
2006-05-30 10:02:00,1.10147,1.10149,1.10121,1.10121,145499997.0
2006-05-30 10:03:00,1.10129,1.10136,1.10125,1.10125,101399999.0
2006-05-30 10:04:00,1.10132,1.10132,1.10114,1.10122,36500000.0
2006-05-30 10:05:00,1.1013,1.1013,1.10127,1.10127,4800000.0
2006-05-30 10:06:00,1.1014,1.10145,1.10135,1.10145,33400000.0
2006-05-30 10:07:00,1.10129,1.10132,1.10117,1.10117,28500000.0
2006-05-30 10:08:00,1.101,1.10119,1.101,1.10119,13600000.0
2006-05-30 10:09:00,1.10116,1.10117,1.10111,1.10117,82200002.0
2006-05-30 10:10:00,1.10119,1.10126,1.10112,1.10112,83300001.0
2006-05-30 10:11:00,1.10112,1.10112,1.1011,1.1011,14200000.0
2006-05-30 10:12:00,1.10103,1.10115,1.10103,1.10115,90200000.0
2006-05-30 10:13:00,1.10082,1.10082,1.10037,1.10068,74400002.0
2006-05-30 10:14:00,1.10083,1.10089,1.1008,1.10089,100500002.0
2006-05-30 10:15:00,1.1009,1.1009,1.10068,1.1008,198500000.0
2006-05-30 10:16:00,1.10084,1.10087,1.10072,1.10072,183300004.0
2006-05-30 10:17:00,1.1008,1.1008,1.10075,1.10075,82600000.0
2006-05-30 10:18:00,1.10076,1.10078,1.10067,1.10067,117099999.0
2006-05-30 10:19:00,1.1006,1.1006,1.10053,1.10054,79999999.0
2006-05-30 10:20:00,1.10059,1.10092,1.10059,1.10092,81900001.0
2006-05-30 10:21:00,1.10084,1.10093,1.10059,1.10088,176500002.0
2006-05-30 10:22:00,1.10088,1.10094,1.10055,1.10059,67900001.0
2006-05-30 10:23:00,1.10056,1.10056,1.10047,1.10047,8000000.0
2006-05-30 10:24:00,1.10058,1.1006,1.10051,1.1006,85300001.0
2006-05-30 10:25:00,1.1006,1.10065,1.10052,1.1006,141200002.0
2006-05-30 10:26:00,1.10057,1.10066,1.10049,1.10056,48900000.0
2006-05-30 10:27:00,1.10053,1.10072,1.10053,1.10065,124899997.0
2006-05-30 10:28:00,1.10069,1.1009,1.10069,1.1009,231100002.0
2006-05-30 10:29:00,1.10095,1.1011,1.10095,1.10099,251200001.0
2006-05-30 10:30:00,1.10095,1.10095,1.10092,1.10092,70500000.0
2006-05-30 10:31:00,1.10102,1.10105,1.101,1.101,34300000.0
2006-05-30 10:32:00,1.101,1.101,1.10092,1.101,79200002.0
2006-05-30 10:33:00,1.101,1.101,1.10092,1.10092,120800003.0
2006-05-30 10:34:00,1.10088,1.10095,1.10085,1.1009,127699997.0
2006-05-30 10:35:00,1.10082,1.10095,1.10082,1.1009,154400003.0
2006-05-30 10:36:00,1.10098,1.10109,1.10096,1.10108,74299998.0
2006-05-30 10:37:00,1.10103,1.10112,1.10099,1.10112,85799999.0
2006-05-30 10:38:00,1.10108,1.10108,1.10061,1.10062,89300001.0
2006-05-30 10:39:00,1.10072,1.10074,1.1006,1.10061,147900000.0
2006-05-30 10:40:00,1.10058,1.10071,1.10058,1.10058,74600001.0
2006-05-30 10:41:00,1.10044,1.10044,1.10033,1.10034,161600002.0
2006-05-30 10:42:00,1.10044,1.1006,1.10044,1.1006,40600000.0
2006-05-30 10:43:00,1.1006,1.1006,1.10038,1.10043,77200002.0
2006-05-30 10:44:00,1.10034,1.1005,1.10034,1.1005,182299994.0
2006-05-30 10:45:00,1.10058,1.10071,1.10055,1.10068,67400000.0
2006-05-30 10:46:00,1.10068,1.10078,1.10065,1.1007,119000002.0
2006-05-30 10:47:00,1.10063,1.10063,1.10052,1.10058,83000001.0
2006-05-30 10:48:00,1.10059,1.10061,1.10048,1.10051,80900000.0
2006-05-30 10:49:00,1.10051,1.10063,1.10034,1.10063,150799999.0
2006-05-30 10:50:00,1.10062,1.10065,1.1005,1.10065,50300000.0
2006-05-30 10:51:00,1.10062,1.10065,1.10055,1.10065,141900001.0
2006-05-30 10:52:00,1.10071,1.1009,1.10071,1.1009,20700000.0
2006-05-30 10:53:00,1.10105,1.10105,1.10079,1.10079,84299999.0
2006-05-30 10:54:00,1.10082,1.1009,1.10079,1.1008,51300000.0
2006-05-30 10:55:00,1.1008,1.10106,1.1008,1.10093,97000000.0
2006-05-30 10:56:00,1.10094,1.10106,1.10094,1.10106,68099999.0
2006-05-30 10:57:00,1.10103,1.10128,1.10103,1.10113,101600000.0
2006-05-30 10:58:00,1.10118,1.10119,1.10097,1.10108,137300003.0
2006-05-30 10:59:00,1.10112,1.10112,1.10101,1.10103,31500000.0
2006-05-30 11:00:00,1.10081,1.10085,1.10075,1.10078,187700002.0
2006-05-30 11:01:00,1.10084,1.10103,1.10084,1.10103,73300000.0
2006-05-30 11:02:00,1.10103,1.10107,1.10087,1.10087,68900001.0
2006-05-30 11:03:00,1.10081,1.10103,1.1008,1.10103,150500003.0
2006-05-30 11:04:00,1.10105,1.10105,1.10095,1.101,74100002.0
2006-05-30 11:05:00,1.10098,1.101,1.10098,1.101,72100000.0
2006-05-30 11:06:00,1.10093,1.10093,1.10076,1.10081,71300000.0
2006-05-30 11:07:00,1.1008,1.1008,1.10072,1.10072,25500000.0
2006-05-30 11:08:00,1.1008,1.10083,1.10075,1.1008,57600000.0
2006-05-30 11:09:00,1.10075,1.10087,1.10075,1.10082,27400000.0
2006-05-30 11:10:00,1.1008,1.10082,1.10075,1.1008,85300000.0
2006-05-30 11:11:00,1.10078,1.10085,1.10072,1.10085,133599998.0
2006-05-30 11:12:00,1.1008,1.10085,1.10075,1.1008,200200001.0
2006-05-30 11:13:00,1.10083,1.10089,1.10081,1.10084,78500000.0
2006-05-30 11:14:00,1.10095,1.10105,1.10092,1.10092,90500000.0
2006-05-30 11:15:00,1.10094,1.10107,1.10094,1.10107,136600001.0
2006-05-30 11:16:00,1.1011,1.10115,1.10107,1.1011,160299999.0
2006-05-30 11:17:00,1.10105,1.10115,1.10105,1.10115,57800000.0
2006-05-30 11:18:00,1.10117,1.10124,1.10115,1.10115,82100000.0
2006-05-30 11:19:00,1.10112,1.10122,1.10112,1.10113,151799999.0
2006-05-30 11:20:00,1.10118,1.10118,1.10102,1.10102,182100002.0
2006-05-30 11:21:00,1.1011,1.10115,1.10105,1.10105,76100000.0
2006-05-30 11:22:00,1.1011,1.1011,1.1011,1.1011,41200000.0
2006-05-30 11:23:00,1.10111,1.10124,1.10108,1.10124,48900001.0
2006-05-30 11:24:00,1.1011,1.10125,1.1011,1.10125,71300002.0
2006-05-30 11:25:00,1.10133,1.10133,1.10119,1.10128,91700003.0
2006-05-30 11:26:00,1.10128,1.10128,1.10117,1.10118,119599998.0
2006-05-30 11:27:00,1.10113,1.10127,1.10113,1.10113,125200001.0
2006-05-30 11:28:00,1.10107,1.10107,1.10082,1.10084,43600000.0
2006-05-30 11:29:00,1.10075,1.10087,1.10075,1.1008,82300003.0
2006-05-30 11:30:00,1.10089,1.10089,1.1008,1.10082,75299998.0
2006-05-30 11:31:00,1.10081,1.10093,1.10081,1.10093,57700001.0
2006-05-30 11:32:00,1.1009,1.10095,1.10082,1.1009,122400000.0
2006-05-30 11:33:00,1.10085,1.10095,1.10085,1.10095,44400000.0
2006-05-30 11:34:00,1.1009,1.10098,1.10085,1.1009,235199997.0
2006-05-30 11:35:00,1.10088,1.10088,1.10075,1.10082,119500002.0
2006-05-30 11:36:00,1.1009,1.10101,1.1009,1.10093,101999998.0
2006-05-30 11:37:00,1.10099,1.1011,1.10099,1.10104,78300003.0
2006-05-30 11:38:00,1.10104,1.10115,1.10104,1.10115,121200001.0
2006-05-30 11:39:00,1.1011,1.10113,1.10105,1.10112,48700001.0
2006-05-30 11:40:00,1.10105,1.10106,1.10091,1.101,115100000.0
2006-05-30 11:41:00,1.10102,1.10102,1.10084,1.10088,103300000.0
2006-05-30 11:42:00,1.10089,1.10092,1.10075,1.10075,140099999.0
2006-05-30 11:43:00,1.10103,1.10108,1.10099,1.10105,85499998.0
2006-05-30 11:44:00,1.10096,1.10112,1.10079,1.10105,95800002.0
2006-05-30 11:45:00,1.1012,1.10123,1.10115,1.10115,79200000.0
2006-05-30 11:46:00,1.10121,1.10133,1.1012,1.10128,89600001.0
2006-05-30 11:47:00,1.1012,1.1012,1.1012,1.1012,26000000.0
2006-05-30 11:48:00,1.10113,1.10117,1.10113,1.10113,100400002.0
2006-05-30 11:49:00,1.10119,1.10119,1.10101,1.10101,24800000.0
2006-05-30 11:50:00,1.101,1.10105,1.10095,1.101,153100001.0
2006-05-30 11:51:00,1.10095,1.10095,1.10075,1.10075,74499998.0
2006-05-30 11:52:00,1.10081,1.1009,1.10081,1.10087,162900000.0
2006-05-30 11:53:00,1.10083,1.10093,1.10083,1.10084,126800001.0
2006-05-30 11:54:00,1.10097,1.10097,1.10083,1.10087,103399999.0
2006-05-30 11:55:00,1.10092,1.10092,1.10075,1.10081,78000000.0
2006-05-30 11:56:00,1.10084,1.10098,1.10084,1.10098,70200000.0
2006-05-30 11:57:00,1.10103,1.1011,1.10101,1.10104,128799999.0
2006-05-30 11:58:00,1.10105,1.10112,1.10105,1.10105,90499999.0
2006-05-30 11:59:00,1.10106,1.10106,1.10095,1.101,88600002.0
2006-05-30 12:00:00,1.10107,1.10108,1.10101,1.10108,52299998.0
2006-05-30 12:01:00,1.10108,1.10108,1.10095,1.10096,95899998.0
2006-05-30 12:02:00,1.10095,1.101,1.10095,1.10095,94500003.0
2006-05-30 12:03:00,1.10093,1.10093,1.10078,1.10078,96600000.0
2006-05-30 12:04:00,1.10082,1.10088,1.10081,1.10088,40700000.0
2006-05-30 12:05:00,1.1009,1.10095,1.10085,1.10085,64700001.0
2006-05-30 12:06:00,1.10095,1.10095,1.10085,1.10085,11500000.0
2006-05-30 12:07:00,1.10092,1.10093,1.10077,1.10077,33800000.0
2006-05-30 12:08:00,1.10072,1.10082,1.10061,1.10061,98200001.0
2006-05-30 12:09:00,1.1007,1.1007,1.10065,1.1007,134000001.0
2006-05-30 12:10:00,1.1007,1.10075,1.1007,1.10075,30700001.0
2006-05-30 12:11:00,1.10069,1.10095,1.10069,1.10084,69900000.0
2006-05-30 12:12:00,1.10076,1.10095,1.10074,1.10089,129600001.0
2006-05-30 12:13:00,1.10085,1.10098,1.10085,1.1009,82999999.0
2006-05-30 12:14:00,1.10093,1.10099,1.10093,1.10093,58499998.0
2006-05-30 12:15:00,1.10095,1.10112,1.10095,1.10112,53300000.0
2006-05-30 12:16:00,1.10107,1.1011,1.10097,1.10102,38000000.0
2006-05-30 12:17:00,1.10107,1.10113,1.10099,1.10099,186099997.0
2006-05-30 12:18:00,1.10103,1.10117,1.10103,1.10111,92700000.0
2006-05-30 12:19:00,1.10118,1.10118,1.10114,1.10118,52800000.0
2006-05-30 12:20:00,1.10115,1.10115,1.1008,1.1008,91700001.0
2006-05-30 12:21:00,1.10073,1.10082,1.10064,1.10064,150299999.0
2006-05-30 12:22:00,1.10064,1.1007,1.10059,1.1007,45900001.0
2006-05-30 12:23:00,1.10075,1.10075,1.10065,1.1007,67800002.0
2006-05-30 12:24:00,1.10066,1.10066,1.10056,1.10056,45100000.0
2006-05-30 12:25:00,1.10048,1.10048,1.10023,1.10031,110299998.0
2006-05-30 12:26:00,1.10035,1.10039,1.10022,1.10022,100400003.0
2006-05-30 12:27:00,1.10016,1.10016,1.09998,1.10015,92200000.0
2006-05-30 12:28:00,1.10002,1.10006,1.09986,1.10006,111499997.0
2006-05-30 12:29:00,1.10002,1.10008,1.09997,1.10007,129000002.0
2006-05-30 12:30:00,1.10013,1.1002,1.10008,1.1001,121799999.0
2006-05-30 12:31:00,1.10005,1.10018,1.10005,1.10018,140699998.0
2006-05-30 12:32:00,1.10014,1.10043,1.10014,1.10032,76500001.0
2006-05-30 12:33:00,1.10038,1.10063,1.10038,1.10061,71900001.0
2006-05-30 12:34:00,1.10055,1.10055,1.10008,1.10008,159299998.0
2006-05-30 12:35:00,1.10017,1.10017,1.09998,1.10011,199200003.0
2006-05-30 12:36:00,1.1001,1.10018,1.10003,1.10003,79300000.0
2006-05-30 12:37:00,1.1,1.10005,1.09995,1.1,148199998.0
2006-05-30 12:38:00,1.09998,1.09998,1.09994,1.09994,29499999.0
2006-05-30 12:39:00,1.09995,1.09995,1.09985,1.0999,158499999.0
2006-05-30 12:40:00,1.09997,1.1,1.09989,1.1,99400001.0
2006-05-30 12:41:00,1.09999,1.09999,1.09994,1.09998,45500000.0
2006-05-30 12:42:00,1.1,1.10003,1.09993,1.09999,148599999.0
2006-05-30 12:43:00,1.09999,1.10006,1.09999,1.10006,36899999.0
2006-05-30 12:44:00,1.10009,1.10044,1.10009,1.10044,122300000.0
2006-05-30 12:45:00,1.10055,1.10068,1.10037,1.10046,71800000.0
2006-05-30 12:46:00,1.10047,1.10065,1.10045,1.1005,156100002.0
2006-05-30 12:47:00,1.1005,1.10053,1.1005,1.10053,57599998.0
2006-05-30 12:48:00,1.10046,1.10046,1.09997,1.09997,115300000.0
2006-05-30 12:49:00,1.09992,1.09998,1.0998,1.09983,87999999.0
2006-05-30 12:50:00,1.09986,1.10003,1.09986,1.10003,29299999.0
2006-05-30 12:51:00,1.09996,1.09997,1.09987,1.09993,82100000.0
2006-05-30 12:52:00,1.09988,1.0999,1.09985,1.0999,53400001.0
2006-05-30 12:53:00,1.0999,1.09992,1.0999,1.09992,22800000.0
2006-05-30 12:54:00,1.09987,1.10006,1.09987,1.09994,129400000.0
2006-05-30 12:55:00,1.09981,1.09982,1.09976,1.09976,125000000.0
2006-05-30 12:56:00,1.09983,1.09997,1.09983,1.09997,114600005.0
2006-05-30 12:57:00,1.1,1.10002,1.09995,1.10002,64300000.0
2006-05-30 12:58:00,1.09997,1.10007,1.09997,1.10007,20899999.0
2006-05-30 12:59:00,1.1001,1.10034,1.1001,1.10034,62300001.0
2006-05-30 13:00:00,1.10029,1.10029,1.10017,1.10023,207600002.0
2006-05-30 13:01:00,1.10037,1.10043,1.10028,1.10043,96599999.0
2006-05-30 13:02:00,1.10043,1.1005,1.10043,1.10048,30500000.0
2006-05-30 13:03:00,1.1005,1.1005,1.10047,1.10047,23099999.0
2006-05-30 13:04:00,1.1005,1.1005,1.1004,1.10045,36600000.0
2006-05-30 13:05:00,1.10045,1.10045,1.10045,1.10045,32800000.0
2006-05-30 13:06:00,1.1005,1.10055,1.10048,1.1005,34600000.0
2006-05-30 13:07:00,1.10064,1.10088,1.10064,1.10065,138000000.0
2006-05-30 13:08:00,1.10066,1.10066,1.10049,1.10066,150200002.0
2006-05-30 13:09:00,1.1006,1.1006,1.10044,1.10044,25500000.0
2006-05-30 13:10:00,1.10045,1.10045,1.10033,1.10033,111599998.0
2006-05-30 13:11:00,1.1002,1.1002,1.09997,1.09997,51200000.0
2006-05-30 13:12:00,1.09989,1.09998,1.09988,1.09998,112099999.0
2006-05-30 13:13:00,1.10005,1.10007,1.09995,1.09995,115999997.0
2006-05-30 13:14:00,1.09995,1.10006,1.09995,1.10002,25500000.0
2006-05-30 13:15:00,1.1,1.10017,1.1,1.10008,81000000.0
2006-05-30 13:16:00,1.10005,1.10005,1.10001,1.10001,3600000.0
2006-05-30 13:17:00,1.10002,1.10025,1.10002,1.10025,74100002.0
2006-05-30 13:18:00,1.10035,1.10035,1.10032,1.10032,12000000.0
2006-05-30 13:19:00,1.1003,1.1003,1.1003,1.1003,22700000.0
2006-05-30 13:20:00,1.10028,1.10035,1.10025,1.1003,145400003.0
2006-05-30 13:21:00,1.1003,1.1003,1.1003,1.1003,23900000.0
2006-05-30 13:22:00,1.10023,1.10043,1.10023,1.1004,91200001.0
2006-05-30 13:23:00,1.10035,1.10075,1.10035,1.10075,87700001.0
2006-05-30 13:24:00,1.1009,1.10095,1.10083,1.10095,49100000.0
2006-05-30 13:25:00,1.10083,1.10083,1.10066,1.10083,71600001.0
2006-05-30 13:26:00,1.10085,1.1009,1.10085,1.10085,59699999.0
2006-05-30 13:27:00,1.10084,1.10084,1.10068,1.10077,82900001.0
2006-05-30 13:28:00,1.10083,1.10093,1.10076,1.10076,168899996.0
2006-05-30 13:29:00,1.10078,1.10078,1.10063,1.10063,92500000.0
2006-05-30 13:30:00,1.10068,1.1008,1.10062,1.1008,166100004.0
2006-05-30 13:31:00,1.10089,1.10125,1.10089,1.10125,46999999.0
2006-05-30 13:32:00,1.10126,1.10126,1.10088,1.1009,96299999.0
2006-05-30 13:33:00,1.10095,1.10095,1.10082,1.10088,74400000.0
2006-05-30 13:34:00,1.10094,1.10096,1.10094,1.10096,8300000.0
2006-05-30 13:35:00,1.10102,1.1013,1.10097,1.1013,198500002.0
2006-05-30 13:36:00,1.10135,1.10159,1.10135,1.10154,91299998.0
2006-05-30 13:37:00,1.10163,1.10191,1.10162,1.10191,58300001.0
2006-05-30 13:38:00,1.10206,1.10218,1.10181,1.10186,145189999.0
2006-05-30 13:39:00,1.10182,1.10221,1.10177,1.10208,127000001.0
2006-05-30 13:40:00,1.10213,1.10213,1.10193,1.10203,70299999.0
2006-05-30 13:41:00,1.102,1.10218,1.10164,1.10164,85099999.0
2006-05-30 13:42:00,1.10163,1.10163,1.10139,1.10139,190299998.0
2006-05-30 13:43:00,1.10133,1.10146,1.10117,1.10136,91500002.0
2006-05-30 13:44:00,1.10133,1.10133,1.10115,1.10115,113499999.0
2006-05-30 13:45:00,1.10112,1.10118,1.10103,1.10109,67700001.0
2006-05-30 13:46:00,1.10101,1.10108,1.10095,1.10095,77499999.0
2006-05-30 13:47:00,1.10085,1.10104,1.10085,1.10099,101600001.0
2006-05-30 13:48:00,1.10095,1.10095,1.10063,1.10068,126900001.0
2006-05-30 13:49:00,1.10068,1.10094,1.10068,1.10094,68500000.0
2006-05-30 13:50:00,1.10112,1.10126,1.10112,1.10126,101699999.0
2006-05-30 13:51:00,1.10142,1.10157,1.10133,1.10157,141400000.0
2006-05-30 13:52:00,1.10148,1.10149,1.10135,1.10141,101300000.0
2006-05-30 13:53:00,1.10128,1.10128,1.10117,1.10123,94600000.0
2006-05-30 13:54:00,1.10111,1.10114,1.10111,1.10114,43200002.0
2006-05-30 13:55:00,1.10107,1.10114,1.10107,1.10112,106100000.0
2006-05-30 13:56:00,1.1011,1.10136,1.1011,1.10122,131000002.0
2006-05-30 13:57:00,1.10117,1.10137,1.10114,1.10137,169600002.0
2006-05-30 13:58:00,1.1014,1.10158,1.10138,1.10138,73800001.0
2006-05-30 13:59:00,1.10138,1.10138,1.10118,1.10135,86200000.0
2006-05-30 14:00:00,1.10134,1.10136,1.10134,1.10136,14700000.0
2006-05-30 14:01:00,1.10138,1.10138,1.10133,1.10133,69500001.0
2006-05-30 14:02:00,1.10132,1.10134,1.10098,1.10098,63700000.0
2006-05-30 14:03:00,1.10102,1.10105,1.1009,1.1009,91599999.0
2006-05-30 14:04:00,1.10051,1.10051,1.10042,1.10042,25600001.0
2006-05-30 14:05:00,1.10022,1.10046,1.10022,1.10032,48700000.0
2006-05-30 14:06:00,1.10021,1.10024,1.10016,1.10021,72600001.0
2006-05-30 14:07:00,1.10025,1.10035,1.10025,1.10031,51100000.0
2006-05-30 14:08:00,1.10042,1.10055,1.10042,1.10044,103600001.0
2006-05-30 14:09:00,1.10039,1.10048,1.10039,1.10048,56500000.0
2006-05-30 14:10:00,1.10065,1.10065,1.10052,1.1006,235200000.0
2006-05-30 14:11:00,1.10056,1.10056,1.10029,1.1003,60799999.0
2006-05-30 14:12:00,1.10022,1.10031,1.10022,1.10022,116699998.0
2006-05-30 14:13:00,1.10023,1.10044,1.10023,1.10036,36200000.0
2006-05-30 14:14:00,1.10038,1.10078,1.10024,1.10078,112800003.0
2006-05-30 14:15:00,1.10092,1.10102,1.10075,1.10075,100600000.0
2006-05-30 14:16:00,1.10086,1.10086,1.10084,1.10084,49500000.0
2006-05-30 14:17:00,1.10105,1.10155,1.10105,1.10155,36699999.0
2006-05-30 14:18:00,1.10155,1.10155,1.10139,1.10139,42900002.0
2006-05-30 14:19:00,1.10121,1.10137,1.10115,1.10137,142599999.0
2006-05-30 14:20:00,1.10155,1.10209,1.10155,1.10207,96399999.0
2006-05-30 14:21:00,1.10224,1.10229,1.10187,1.10189,47900000.0
2006-05-30 14:22:00,1.102,1.1021,1.102,1.1021,58700001.0
2006-05-30 14:23:00,1.10214,1.10245,1.10203,1.10245,126599997.0
2006-05-30 14:24:00,1.10267,1.10274,1.10248,1.10252,100700000.0
2006-05-30 14:25:00,1.10243,1.10258,1.1024,1.10258,102999999.0
2006-05-30 14:26:00,1.10259,1.10268,1.10238,1.10243,152599999.0
2006-05-30 14:27:00,1.10238,1.10238,1.10194,1.10223,76899998.0
2006-05-30 14:28:00,1.10234,1.10242,1.10205,1.10227,154799999.0
2006-05-30 14:29:00,1.10243,1.10273,1.10243,1.1027,87900000.0
2006-05-30 14:30:00,1.10267,1.10271,1.10231,1.10266,74499999.0
2006-05-30 14:31:00,1.10265,1.10295,1.10257,1.10291,48200000.0
2006-05-30 14:32:00,1.1029,1.10292,1.10232,1.10235,34300000.0
2006-05-30 14:33:00,1.10243,1.10247,1.10235,1.10235,120700003.0
2006-05-30 14:34:00,1.10248,1.10248,1.10238,1.10246,9600000.0
2006-05-30 14:35:00,1.10241,1.10241,1.10224,1.10224,70100000.0
2006-05-30 14:36:00,1.10235,1.10235,1.10213,1.10215,171999999.0
2006-05-30 14:37:00,1.10215,1.10215,1.10186,1.10192,227699996.0
2006-05-30 14:38:00,1.10192,1.10202,1.10188,1.10193,179000000.0
2006-05-30 14:39:00,1.10195,1.10197,1.10187,1.10188,74300000.0
2006-05-30 14:40:00,1.10192,1.10204,1.10192,1.10195,47000000.0
2006-05-30 14:41:00,1.1021,1.1024,1.1021,1.10235,65900000.0
2006-05-30 14:42:00,1.10247,1.10268,1.10247,1.10268,53500001.0
2006-05-30 14:43:00,1.10271,1.10292,1.10266,1.10281,104599998.0
2006-05-30 14:44:00,1.10285,1.10295,1.10285,1.10295,50900002.0
2006-05-30 14:45:00,1.10325,1.10337,1.103,1.10304,107299997.0
2006-05-30 14:46:00,1.10283,1.10295,1.10281,1.10286,122400001.0
2006-05-30 14:47:00,1.1027,1.1027,1.10246,1.1025,137399998.0
2006-05-30 14:48:00,1.10255,1.10261,1.10204,1.10204,47700000.0
2006-05-30 14:49:00,1.10181,1.10185,1.10164,1.10172,85300000.0
2006-05-30 14:50:00,1.10177,1.10183,1.10168,1.10179,34099999.0
2006-05-30 14:51:00,1.1017,1.10184,1.10167,1.10167,95800000.0
2006-05-30 14:52:00,1.1017,1.10178,1.10166,1.10166,106200003.0
2006-05-30 14:53:00,1.10174,1.10191,1.10174,1.10185,41100000.0
2006-05-30 14:54:00,1.10174,1.10221,1.10174,1.10221,87900000.0
2006-05-30 14:55:00,1.10239,1.10261,1.10228,1.10232,184899999.0
2006-05-30 14:56:00,1.10218,1.10226,1.10215,1.10216,140700000.0
2006-05-30 14:57:00,1.10217,1.10217,1.10206,1.10212,135599999.0
2006-05-30 14:58:00,1.10224,1.10227,1.1021,1.1021,112600001.0
2006-05-30 14:59:00,1.10211,1.10216,1.10193,1.10216,86299999.0
2006-05-30 15:00:00,1.10215,1.10215,1.10206,1.1021,69000000.0
2006-05-30 15:01:00,1.10212,1.10217,1.10195,1.10215,72100002.0
2006-05-30 15:02:00,1.10218,1.10218,1.1021,1.10217,61200000.0
2006-05-30 15:03:00,1.10215,1.10225,1.10215,1.1022,94500000.0
2006-05-30 15:04:00,1.10218,1.10235,1.10214,1.10235,86600000.0
2006-05-30 15:05:00,1.10254,1.10288,1.10254,1.10286,69800000.0
2006-05-30 15:06:00,1.10292,1.10295,1.10239,1.10262,122500000.0
2006-05-30 15:07:00,1.10275,1.10285,1.10275,1.10277,96699999.0
2006-05-30 15:08:00,1.10278,1.10286,1.10267,1.10267,100700004.0
2006-05-30 15:09:00,1.10276,1.10276,1.10274,1.10274,56100000.0
2006-05-30 15:10:00,1.10263,1.10263,1.10249,1.10252,93100000.0
2006-05-30 15:11:00,1.10259,1.10259,1.10252,1.10258,146199999.0
2006-05-30 15:12:00,1.10246,1.10246,1.10222,1.10237,102600000.0
2006-05-30 15:13:00,1.10233,1.10235,1.10219,1.1023,117000000.0
2006-05-30 15:14:00,1.10225,1.10225,1.10215,1.10215,53899998.0
2006-05-30 15:15:00,1.1023,1.1023,1.10211,1.10215,74500002.0
2006-05-30 15:16:00,1.10212,1.10216,1.10208,1.10209,151600002.0
2006-05-30 15:17:00,1.10198,1.10198,1.10176,1.10183,37800000.0
2006-05-30 15:18:00,1.10186,1.10186,1.10132,1.10136,124999998.0
2006-05-30 15:19:00,1.10143,1.1016,1.10138,1.10147,134500002.0
2006-05-30 15:20:00,1.10151,1.10166,1.10145,1.10161,138999999.0
2006-05-30 15:21:00,1.10138,1.10138,1.10096,1.10096,115099999.0
2006-05-30 15:22:00,1.10075,1.10075,1.10037,1.10041,108700001.0
2006-05-30 15:23:00,1.10051,1.10099,1.10051,1.10095,54200001.0
2006-05-30 15:24:00,1.10091,1.10091,1.10064,1.10067,52800002.0
2006-05-30 15:25:00,1.10056,1.10081,1.10051,1.10081,41600000.0
2006-05-30 15:26:00,1.10102,1.10106,1.10078,1.10098,49100001.0
2006-05-30 15:27:00,1.10096,1.10096,1.10049,1.10049,98700002.0
2006-05-30 15:28:00,1.10057,1.10112,1.10057,1.10112,27300000.0
2006-05-30 15:29:00,1.10103,1.10103,1.10064,1.10064,64699999.0
2006-05-30 15:30:00,1.10055,1.10076,1.10052,1.10071,132600001.0
2006-05-30 15:31:00,1.10079,1.10092,1.10067,1.10092,68999999.0
2006-05-30 15:32:00,1.10098,1.10105,1.10086,1.10103,107000000.0
2006-05-30 15:33:00,1.10112,1.10125,1.10108,1.10108,86700000.0
2006-05-30 15:34:00,1.1011,1.1011,1.1009,1.10093,73100001.0
2006-05-30 15:35:00,1.10094,1.10108,1.10094,1.10103,149600002.0
2006-05-30 15:36:00,1.10109,1.10136,1.10109,1.10111,109099998.0
2006-05-30 15:37:00,1.10107,1.10109,1.10096,1.10096,64700000.0
2006-05-30 15:38:00,1.10075,1.10084,1.10068,1.10068,105000001.0
2006-05-30 15:39:00,1.10053,1.10069,1.10045,1.10067,67100000.0
2006-05-30 15:40:00,1.10056,1.10059,1.10039,1.10042,84900000.0
2006-05-30 15:41:00,1.10036,1.10054,1.10036,1.10048,97500001.0
2006-05-30 15:42:00,1.10051,1.1008,1.10051,1.1008,64200001.0
2006-05-30 15:43:00,1.10089,1.10103,1.1008,1.10098,147300002.0
2006-05-30 15:44:00,1.10094,1.10094,1.10079,1.10088,33700000.0
2006-05-30 15:45:00,1.10095,1.10099,1.10083,1.10083,67099998.0
2006-05-30 15:46:00,1.10068,1.10082,1.10068,1.10082,195900000.0
2006-05-30 15:47:00,1.10084,1.1009,1.1007,1.1007,110899999.0
2006-05-30 15:48:00,1.10075,1.10086,1.10066,1.10086,85799999.0
2006-05-30 15:49:00,1.10085,1.10085,1.10051,1.10051,96400001.0
2006-05-30 15:50:00,1.10052,1.10052,1.10041,1.10043,131500001.0
2006-05-30 15:51:00,1.10022,1.10022,1.09972,1.09989,30500000.0
2006-05-30 15:52:00,1.09984,1.09995,1.09958,1.09958,49100000.0
2006-05-30 15:53:00,1.09957,1.09964,1.09946,1.0995,112100001.0
2006-05-30 15:54:00,1.09963,1.09988,1.09951,1.09988,93000002.0
2006-05-30 15:55:00,1.09995,1.09995,1.09976,1.09981,72100000.0
2006-05-30 15:56:00,1.09983,1.09997,1.09983,1.09997,52400000.0
2006-05-30 15:57:00,1.10002,1.10006,1.09997,1.09997,120600002.0
2006-05-30 15:58:00,1.09992,1.09992,1.09958,1.09962,159799999.0
2006-05-30 15:59:00,1.09926,1.09926,1.09896,1.09896,58099998.0
2006-05-30 16:00:00,1.09891,1.1,1.09891,1.1,66600001.0
2006-05-30 16:01:00,1.10025,1.10028,1.09914,1.09918,132700002.0
2006-05-30 16:02:00,1.09897,1.09897,1.0987,1.09896,66200000.0
2006-05-30 16:03:00,1.09908,1.09909,1.09792,1.09792,179399999.0
2006-05-30 16:04:00,1.09824,1.09906,1.09824,1.09895,92700000.0
2006-05-30 16:05:00,1.09903,1.0992,1.09891,1.0992,90000001.0
2006-05-30 16:06:00,1.09935,1.09935,1.09867,1.09867,134400001.0
2006-05-30 16:07:00,1.09873,1.0988,1.09816,1.09827,105499999.0
2006-05-30 16:08:00,1.09831,1.0984,1.09822,1.0984,71299998.0
2006-05-30 16:09:00,1.09836,1.09854,1.0983,1.09851,128900000.0
2006-05-30 16:10:00,1.09852,1.09853,1.09841,1.0985,77000001.0
2006-05-30 16:11:00,1.09821,1.09821,1.09792,1.09792,32700000.0
2006-05-30 16:12:00,1.09762,1.0981,1.09762,1.0981,63400001.0
2006-05-30 16:13:00,1.09843,1.09874,1.09843,1.09848,173000000.0
2006-05-30 16:14:00,1.09852,1.09876,1.09849,1.09876,83800000.0
2006-05-30 16:15:00,1.09865,1.09873,1.09851,1.09873,94800000.0
2006-05-30 16:16:00,1.09878,1.09878,1.09865,1.09868,77499999.0
2006-05-30 16:17:00,1.09881,1.09883,1.09871,1.09874,172099999.0
2006-05-30 16:18:00,1.09881,1.09887,1.09875,1.09885,54899999.0
2006-05-30 16:19:00,1.09895,1.09899,1.09884,1.09898,205700000.0
2006-05-30 16:20:00,1.09902,1.0992,1.09902,1.09919,82200000.0
2006-05-30 16:21:00,1.09907,1.09914,1.09903,1.09908,130600003.0
2006-05-30 16:22:00,1.09908,1.0992,1.099,1.0992,79700000.0
2006-05-30 16:23:00,1.09934,1.09955,1.09933,1.09949,121300002.0
2006-05-30 16:24:00,1.09958,1.09967,1.09954,1.09956,87500001.0
2006-05-30 16:25:00,1.09956,1.09969,1.09952,1.09955,132700001.0
2006-05-30 16:26:00,1.09947,1.09955,1.09938,1.09944,154499998.0
2006-05-30 16:27:00,1.09944,1.09957,1.09937,1.09957,86500002.0
2006-05-30 16:28:00,1.09946,1.09946,1.09939,1.09939,9400000.0
2006-05-30 16:29:00,1.09927,1.09931,1.09915,1.09915,62400001.0
2006-05-30 16:30:00,1.09931,1.09943,1.09931,1.09937,71899998.0
2006-05-30 16:31:00,1.09937,1.09944,1.09935,1.09938,107399998.0
2006-05-30 16:32:00,1.09938,1.0994,1.09927,1.09933,126600002.0
2006-05-30 16:33:00,1.09935,1.09955,1.09935,1.09955,52199999.0
2006-05-30 16:34:00,1.09955,1.09985,1.09955,1.09975,66800000.0
2006-05-30 16:35:00,1.09981,1.09981,1.09935,1.09935,38400000.0
2006-05-30 16:36:00,1.09901,1.09901,1.09868,1.09868,38500000.0
2006-05-30 16:37:00,1.09848,1.09878,1.09839,1.09878,92000001.0
2006-05-30 16:38:00,1.09895,1.09946,1.09895,1.09931,107400000.0
2006-05-30 16:39:00,1.09943,1.09956,1.09934,1.09934,53400000.0
2006-05-30 16:40:00,1.09924,1.09924,1.09895,1.09902,51000001.0
2006-05-30 16:41:00,1.0989,1.09903,1.09888,1.09903,58000000.0
2006-05-30 16:42:00,1.09912,1.09927,1.09912,1.0992,109200003.0
2006-05-30 16:43:00,1.09914,1.09931,1.09912,1.09928,92300000.0
2006-05-30 16:44:00,1.09925,1.09939,1.09906,1.0992,116699999.0
2006-05-30 16:45:00,1.09928,1.09928,1.09894,1.09902,103799999.0
2006-05-30 16:46:00,1.09884,1.09897,1.09884,1.09897,82099999.0
2006-05-30 16:47:00,1.09893,1.09901,1.09893,1.09901,29600000.0
2006-05-30 16:48:00,1.09908,1.09928,1.09908,1.09915,47600000.0
2006-05-30 16:49:00,1.09906,1.09919,1.09881,1.09882,122000001.0
2006-05-30 16:50:00,1.09872,1.09915,1.09872,1.09913,112400002.0
2006-05-30 16:51:00,1.09917,1.09917,1.09896,1.09896,95499998.0
2006-05-30 16:52:00,1.09893,1.09918,1.09888,1.09918,96299999.0
2006-05-30 16:53:00,1.09925,1.09936,1.0992,1.09925,60700001.0
2006-05-30 16:54:00,1.09914,1.09914,1.09913,1.09913,55400001.0
2006-05-30 16:55:00,1.09913,1.09927,1.09913,1.0992,90199999.0
2006-05-30 16:56:00,1.09918,1.0992,1.09903,1.09903,40800000.0
2006-05-30 16:57:00,1.09902,1.09914,1.09894,1.09902,181100002.0
2006-05-30 16:58:00,1.09901,1.09908,1.09901,1.09908,115899999.0
2006-05-30 16:59:00,1.09882,1.09882,1.09842,1.09842,83199999.0
2006-05-30 17:00:00,1.09853,1.09856,1.09835,1.09835,49799999.0
2006-05-30 17:01:00,1.09825,1.0984,1.09823,1.09833,155700000.0
2006-05-30 17:02:00,1.09827,1.09849,1.09815,1.09849,75899999.0
2006-05-30 17:03:00,1.09869,1.09889,1.09869,1.09884,70000000.0
2006-05-30 17:04:00,1.09895,1.09958,1.09895,1.0994,75900000.0
2006-05-30 17:05:00,1.09941,1.09941,1.09919,1.09919,48100001.0
2006-05-30 17:06:00,1.09905,1.09905,1.09865,1.09865,73400000.0
2006-05-30 17:07:00,1.09872,1.09872,1.09811,1.09811,176199999.0
2006-05-30 17:08:00,1.09803,1.09823,1.09803,1.09823,54800001.0
2006-05-30 17:09:00,1.0985,1.0985,1.0985,1.0985,6400000.0
2006-05-30 17:10:00,1.09862,1.09924,1.09862,1.09918,72700000.0
2006-05-30 17:11:00,1.09898,1.09924,1.09894,1.09924,64200000.0
2006-05-30 17:12:00,1.0993,1.09933,1.0992,1.09933,66000000.0
2006-05-30 17:13:00,1.0988,1.0988,1.09855,1.09855,54100000.0
2006-05-30 17:14:00,1.0982,1.09862,1.0982,1.09853,55600000.0
2006-05-30 17:15:00,1.09865,1.09897,1.09865,1.09882,78300001.0
2006-05-30 17:16:00,1.09877,1.09883,1.09845,1.09857,117900001.0
2006-05-30 17:17:00,1.09856,1.09862,1.09851,1.09854,117399999.0
2006-05-30 17:18:00,1.09864,1.09864,1.09861,1.09861,34800000.0
2006-05-30 17:19:00,1.09872,1.09872,1.09859,1.09866,99000000.0
2006-05-30 17:20:00,1.0987,1.09878,1.09869,1.09873,181399997.0
2006-05-30 17:21:00,1.09882,1.09896,1.09882,1.09889,155499996.0
2006-05-30 17:22:00,1.09893,1.09902,1.09893,1.09893,39100000.0
2006-05-30 17:23:00,1.0991,1.09911,1.09906,1.09907,69900000.0
2006-05-30 17:24:00,1.09905,1.09912,1.099,1.09911,52500001.0
2006-05-30 17:25:00,1.09903,1.09903,1.09897,1.09897,1000000.0
2006-05-30 17:26:00,1.09889,1.09889,1.09855,1.09855,93000002.0
2006-05-30 17:27:00,1.09841,1.09857,1.09823,1.09857,24800000.0
2006-05-30 17:28:00,1.0985,1.09865,1.0985,1.09861,76899999.0
2006-05-30 17:29:00,1.09858,1.09858,1.09854,1.09858,42200000.0
2006-05-30 17:30:00,1.09864,1.09895,1.09864,1.09893,84690002.0
2006-05-30 17:31:00,1.09903,1.09918,1.09903,1.09916,63600000.0
2006-05-30 17:32:00,1.09929,1.09929,1.09914,1.09928,95699999.0
2006-05-30 17:33:00,1.09917,1.09928,1.09893,1.09896,111099999.0
2006-05-30 17:34:00,1.09891,1.09898,1.09874,1.09874,83899998.0
2006-05-30 17:35:00,1.09871,1.09905,1.09871,1.09885,155600001.0
2006-05-30 17:36:00,1.09899,1.09902,1.09888,1.09888,82700000.0
2006-05-30 17:37:00,1.09897,1.0991,1.09897,1.0991,12700000.0
2006-05-30 17:38:00,1.09911,1.09932,1.09911,1.09917,67299999.0
2006-05-30 17:39:00,1.09927,1.09941,1.09927,1.09939,104199999.0
2006-05-30 17:40:00,1.09935,1.09935,1.09915,1.09915,47200000.0
2006-05-30 17:41:00,1.0991,1.0993,1.0991,1.09922,73499999.0
2006-05-30 17:42:00,1.0993,1.09938,1.09916,1.09916,107000003.0
2006-05-30 17:43:00,1.09916,1.09932,1.09916,1.09932,55600002.0
2006-05-30 17:44:00,1.0993,1.0993,1.0991,1.0993,100600001.0
2006-05-30 17:45:00,1.09909,1.09909,1.09896,1.09896,30300000.0
2006-05-30 17:46:00,1.09875,1.09883,1.09868,1.09883,85299999.0
2006-05-30 17:47:00,1.09885,1.09896,1.09875,1.09875,137699996.0
2006-05-30 17:48:00,1.09868,1.09868,1.09854,1.09864,41500000.0
2006-05-30 17:49:00,1.0988,1.0988,1.09858,1.09865,76799999.0
2006-05-30 17:50:00,1.09862,1.09865,1.09848,1.09855,135000001.0
2006-05-30 17:51:00,1.09866,1.09867,1.09866,1.09866,42599999.0
2006-05-30 17:52:00,1.09893,1.09893,1.09892,1.09892,47000000.0
2006-05-30 17:53:00,1.09895,1.09913,1.09895,1.09911,120500000.0
2006-05-30 17:54:00,1.0991,1.09923,1.09895,1.09895,129000001.0
2006-05-30 17:55:00,1.09894,1.09915,1.09894,1.09911,121600001.0
2006-05-30 17:56:00,1.09917,1.09945,1.09917,1.09945,62400002.0
2006-05-30 17:57:00,1.09952,1.09952,1.09937,1.09943,132200000.0
2006-05-30 17:58:00,1.09949,1.09958,1.09942,1.09944,129599999.0
2006-05-30 17:59:00,1.09932,1.09945,1.09932,1.09938,48300000.0
2006-05-30 18:00:00,1.09935,1.09948,1.09929,1.09947,94900001.0
2006-05-30 18:01:00,1.09949,1.09955,1.09936,1.0995,438290001.0
2006-05-30 18:02:00,1.09954,1.09954,1.09931,1.09931,712499996.0
2006-05-30 18:03:00,1.09931,1.09946,1.09929,1.09937,691900000.0
2006-05-30 18:04:00,1.09937,1.09947,1.09935,1.09935,996700006.0
2006-05-30 18:05:00,1.0994,1.09944,1.0993,1.09931,1132600003.0
2006-05-30 18:06:00,1.0994,1.09941,1.09927,1.09935,691700005.0
2006-05-30 18:07:00,1.09938,1.0996,1.09938,1.09946,1133599997.0
2006-05-30 18:08:00,1.09943,1.09945,1.09928,1.09929,1161700003.0
2006-05-30 18:09:00,1.09927,1.09927,1.09909,1.09909,548200004.0
2006-05-30 18:10:00,1.09914,1.09922,1.09897,1.09907,781100009.0
2006-05-30 18:11:00,1.09918,1.09921,1.099,1.0992,859899996.0
2006-05-30 18:12:00,1.09922,1.09922,1.09907,1.09907,122900000.0
2006-05-30 18:13:00,1.0991,1.09912,1.09905,1.09912,457000008.0
2006-05-30 18:14:00,1.09912,1.09919,1.09906,1.09919,524299999.0
2006-05-30 18:15:00,1.09912,1.09912,1.09894,1.09903,761900004.0
2006-05-30 18:16:00,1.09915,1.09951,1.09915,1.09939,394199999.0
2006-05-30 18:17:00,1.09943,1.09961,1.09941,1.09953,1023400000.0
2006-05-30 18:18:00,1.09948,1.09948,1.0993,1.0993,526300001.0
2006-05-30 18:19:00,1.09932,1.09932,1.09906,1.09906,194899999.0
2006-05-30 18:20:00,1.09909,1.09919,1.09901,1.09905,573700002.0
2006-05-30 18:21:00,1.09914,1.09927,1.09914,1.09915,200499997.0
2006-05-30 18:22:00,1.0992,1.09928,1.0992,1.09925,156399999.0
2006-05-30 18:23:00,1.09931,1.09938,1.0993,1.09938,379999997.0
2006-05-30 18:24:00,1.09938,1.09945,1.09926,1.0993,461600001.0
2006-05-30 18:25:00,1.09925,1.09937,1.09917,1.09931,456999998.0
2006-05-30 18:26:00,1.09928,1.09928,1.09905,1.09905,800399997.0
2006-05-30 18:27:00,1.09913,1.0992,1.09911,1.09911,537100000.0
2006-05-30 18:28:00,1.09903,1.09903,1.09838,1.09847,356700000.0
2006-05-30 18:29:00,1.09844,1.09882,1.09844,1.09861,295900002.0
2006-05-30 18:30:00,1.09862,1.09896,1.09852,1.09896,921500009.0
2006-05-30 18:31:00,1.099,1.09905,1.09892,1.09897,451100000.0
2006-05-30 18:32:00,1.09895,1.09902,1.09884,1.09885,424100005.0
2006-05-30 18:33:00,1.09879,1.09883,1.09864,1.09864,551899998.0
2006-05-30 18:34:00,1.0986,1.0986,1.09844,1.09855,351300001.0
2006-05-30 18:35:00,1.09852,1.09852,1.09807,1.0982,357400001.0
2006-05-30 18:36:00,1.09824,1.09841,1.09824,1.09841,372700000.0
2006-05-30 18:37:00,1.09842,1.0985,1.09842,1.09843,123400001.0
2006-05-30 18:38:00,1.09849,1.09863,1.09845,1.09859,214800002.0
2006-05-30 18:39:00,1.09857,1.09857,1.09831,1.09833,269700001.0
2006-05-30 18:40:00,1.09832,1.09843,1.09829,1.09837,709100002.0
2006-05-30 18:41:00,1.09838,1.09839,1.09825,1.09827,275300002.0
2006-05-30 18:42:00,1.09828,1.09832,1.09811,1.09825,452400002.0
2006-05-30 18:43:00,1.09822,1.09822,1.09802,1.09804,482500004.0
2006-05-30 18:44:00,1.09812,1.09823,1.09809,1.09813,288200003.0
2006-05-30 18:45:00,1.09817,1.09826,1.09814,1.09816,502700003.0
2006-05-30 18:46:00,1.09818,1.09819,1.09808,1.09819,248800000.0
2006-05-30 18:47:00,1.09817,1.09818,1.09808,1.09808,101799999.0
2006-05-30 18:48:00,1.09824,1.09844,1.09824,1.09828,137900002.0
2006-05-30 18:49:00,1.09818,1.09818,1.09799,1.09803,74100001.0
2006-05-30 18:50:00,1.09786,1.09786,1.09747,1.09764,103600000.0
2006-05-30 18:51:00,1.09762,1.09763,1.0975,1.0975,92700000.0
2006-05-30 18:52:00,1.09753,1.09776,1.09753,1.09776,167200004.0
2006-05-30 18:53:00,1.09786,1.09805,1.09786,1.098,632200004.0
2006-05-30 18:54:00,1.09803,1.09803,1.09787,1.09788,172300005.0
2006-05-30 18:55:00,1.09786,1.09797,1.09785,1.0979,387000004.0
2006-05-30 18:56:00,1.09792,1.09796,1.09792,1.09793,207600004.0
2006-05-30 18:57:00,1.09793,1.09795,1.09784,1.0979,358600004.0
2006-05-30 18:58:00,1.09799,1.09799,1.09788,1.09788,177999999.0
2006-05-30 18:59:00,1.09794,1.09819,1.09794,1.0981,449400000.0
2006-05-30 19:00:00,1.09816,1.09833,1.09811,1.09833,369999995.0
2006-05-30 19:01:00,1.09835,1.09835,1.0983,1.09835,57899999.0
2006-05-30 19:02:00,1.09835,1.09839,1.09832,1.09835,139600001.0
2006-05-30 19:03:00,1.09838,1.09844,1.09835,1.09835,484600003.0
2006-05-30 19:04:00,1.0984,1.09845,1.09832,1.09835,208100004.0
2006-05-30 19:05:00,1.09835,1.09847,1.09835,1.09846,394200009.0
2006-05-30 19:06:00,1.09849,1.09852,1.09837,1.09846,422299998.0
2006-05-30 19:07:00,1.09849,1.0985,1.09846,1.09847,57100001.0
2006-05-30 19:08:00,1.09843,1.09849,1.09837,1.09848,559900002.0
2006-05-30 19:09:00,1.09845,1.09847,1.09835,1.09839,469100004.0
2006-05-30 19:10:00,1.09839,1.09839,1.09827,1.09827,119399998.0
2006-05-30 19:11:00,1.09825,1.09836,1.09821,1.09835,348800005.0
2006-05-30 19:12:00,1.09831,1.09832,1.09808,1.09808,237800000.0
2006-05-30 19:13:00,1.09806,1.09815,1.09806,1.09813,81400000.0
2006-05-30 19:14:00,1.09813,1.09828,1.09813,1.09825,368499999.0
2006-05-30 19:15:00,1.0982,1.0982,1.09812,1.09816,385600000.0
2006-05-30 19:16:00,1.09816,1.09835,1.09816,1.09828,253200001.0
2006-05-30 19:17:00,1.09831,1.0984,1.09814,1.09832,372800003.0
2006-05-30 19:18:00,1.09831,1.09839,1.09819,1.09834,542200001.0
2006-05-30 19:19:00,1.09832,1.09843,1.09832,1.0984,145499997.0
2006-05-30 19:20:00,1.0984,1.0984,1.09835,1.09835,182800001.0
2006-05-30 19:21:00,1.0984,1.0984,1.09837,1.09838,218600002.0
2006-05-30 19:22:00,1.09835,1.09835,1.09819,1.0983,200600006.0
2006-05-30 19:23:00,1.09823,1.09824,1.09823,1.09824,46700000.0
2006-05-30 19:24:00,1.09815,1.09819,1.09813,1.09819,24900000.0
2006-05-30 19:25:00,1.0982,1.0982,1.0982,1.0982,118400001.0
2006-05-30 19:26:00,1.0982,1.0982,1.09815,1.09815,19800000.0
2006-05-30 19:27:00,1.09819,1.09819,1.09807,1.09813,395499996.0
2006-05-30 19:28:00,1.09819,1.09821,1.09816,1.09819,192500001.0
2006-05-30 19:29:00,1.0982,1.0982,1.09815,1.0982,107100002.0
2006-05-30 19:30:00,1.09827,1.0983,1.09822,1.0983,103000001.0
2006-05-30 19:31:00,1.09832,1.09834,1.09808,1.09808,61500000.0
2006-05-30 19:32:00,1.09802,1.09802,1.0978,1.09789,108800000.0
2006-05-30 19:33:00,1.09785,1.0979,1.09785,1.09785,354599999.0
2006-05-30 19:34:00,1.09792,1.09814,1.09792,1.09814,89000000.0
2006-05-30 19:35:00,1.09813,1.09813,1.09812,1.09812,44600000.0
2006-05-30 19:36:00,1.09814,1.09828,1.09812,1.09813,188000001.0
2006-05-30 19:37:00,1.09823,1.09823,1.09807,1.09815,354500000.0
2006-05-30 19:38:00,1.09817,1.09829,1.09814,1.0982,133800001.0
2006-05-30 19:39:00,1.09818,1.09831,1.09809,1.0982,374800000.0
2006-05-30 19:40:00,1.09818,1.09836,1.0981,1.09832,158800000.0
2006-05-30 19:41:00,1.0983,1.0983,1.09823,1.09829,294200003.0
2006-05-30 19:42:00,1.09829,1.09836,1.09828,1.09832,191500002.0
2006-05-30 19:43:00,1.09835,1.09835,1.09822,1.09825,95000000.0
2006-05-30 19:44:00,1.09818,1.09825,1.09818,1.09819,153099997.0
2006-05-30 19:45:00,1.09822,1.09823,1.09819,1.09819,74099999.0
2006-05-30 19:46:00,1.09826,1.09835,1.09819,1.09823,76000000.0
2006-05-30 19:47:00,1.09822,1.09831,1.09821,1.09821,66400000.0
2006-05-30 19:48:00,1.0982,1.0982,1.0982,1.0982,2500000.0
2006-05-30 19:49:00,1.0982,1.09825,1.0982,1.0982,247600001.0
2006-05-30 19:50:00,1.0982,1.09825,1.09817,1.09825,55800000.0
2006-05-30 19:51:00,1.0982,1.09833,1.0982,1.09833,63500000.0
2006-05-30 19:52:00,1.09833,1.09833,1.09822,1.09828,75800001.0
2006-05-30 19:53:00,1.09835,1.09842,1.09835,1.09835,160000005.0
2006-05-30 19:54:00,1.09833,1.09833,1.09832,1.09832,23999999.0
2006-05-30 19:55:00,1.09834,1.09834,1.0981,1.0981,85500000.0
2006-05-30 19:56:00,1.0983,1.09835,1.09825,1.09825,140300002.0
2006-05-30 19:57:00,1.09825,1.0983,1.09825,1.0983,145500000.0
2006-05-30 19:58:00,1.0983,1.09832,1.09825,1.0983,51300000.0
2006-05-30 19:59:00,1.09829,1.09829,1.09819,1.09819,250500004.0
2006-05-30 20:00:00,1.09832,1.09843,1.09832,1.09832,97499999.0
2006-05-30 20:01:00,1.09823,1.09828,1.09823,1.09823,76800001.0
2006-05-30 20:02:00,1.09824,1.09831,1.09816,1.09818,167700000.0
2006-05-30 20:03:00,1.09816,1.09816,1.09802,1.09807,503200002.0
2006-05-30 20:04:00,1.09816,1.0982,1.09813,1.09813,229299999.0
2006-05-30 20:05:00,1.09812,1.09818,1.09804,1.09805,97499999.0
2006-05-30 20:06:00,1.09812,1.09821,1.09812,1.0982,89200000.0
2006-05-30 20:07:00,1.09817,1.0982,1.09808,1.09812,180299996.0
2006-05-30 20:08:00,1.09811,1.09822,1.09811,1.09822,281699999.0
2006-05-30 20:09:00,1.09819,1.09827,1.09815,1.09816,236500001.0
2006-05-30 20:10:00,1.09811,1.09817,1.09807,1.09815,59400000.0
2006-05-30 20:11:00,1.09814,1.09814,1.09805,1.09809,209999999.0
2006-05-30 20:12:00,1.0981,1.09821,1.09805,1.09807,482200002.0
2006-05-30 20:13:00,1.09804,1.09804,1.09786,1.0979,119300001.0
2006-05-30 20:14:00,1.09778,1.09778,1.09752,1.09769,127199998.0
2006-05-30 20:15:00,1.0977,1.09777,1.09761,1.09762,515399997.0
2006-05-30 20:16:00,1.09756,1.09756,1.09739,1.09739,527500006.0
2006-05-30 20:17:00,1.0974,1.09767,1.09738,1.09762,347800003.0
2006-05-30 20:18:00,1.09767,1.09772,1.09757,1.09757,170200005.0
2006-05-30 20:19:00,1.09748,1.0976,1.09748,1.0976,96899998.0
2006-05-30 20:20:00,1.0976,1.09761,1.09743,1.09743,391400001.0
2006-05-30 20:21:00,1.09742,1.09763,1.09742,1.0976,432999999.0
2006-05-30 20:22:00,1.09767,1.09767,1.09748,1.0976,412090001.0
2006-05-30 20:23:00,1.09752,1.09771,1.09752,1.09766,319400002.0
2006-05-30 20:24:00,1.09769,1.09769,1.09762,1.09765,296799999.0
2006-05-30 20:25:00,1.0977,1.0977,1.09765,1.09765,95500000.0
2006-05-30 20:26:00,1.09765,1.09765,1.09763,1.09763,156300000.0
2006-05-30 20:27:00,1.09765,1.09777,1.09763,1.09763,235300002.0
2006-05-30 20:28:00,1.09765,1.09775,1.09765,1.0977,608200003.0
2006-05-30 20:29:00,1.09766,1.0978,1.09765,1.09774,374599998.0
2006-05-30 20:30:00,1.09774,1.09788,1.09774,1.09788,191999997.0
2006-05-30 20:31:00,1.09793,1.09793,1.09771,1.09777,434600000.0
2006-05-30 20:32:00,1.09777,1.09785,1.09777,1.09785,411700001.0
2006-05-30 20:33:00,1.09777,1.09785,1.09762,1.09778,359700003.0
2006-05-30 20:34:00,1.09782,1.09808,1.09782,1.09808,96799999.0
2006-05-30 20:35:00,1.09818,1.09825,1.09813,1.09816,128000000.0
2006-05-30 20:36:00,1.0982,1.09839,1.09816,1.09839,348099999.0
2006-05-30 20:37:00,1.09841,1.09843,1.09836,1.09836,211199999.0
2006-05-30 20:38:00,1.0983,1.09837,1.09819,1.09837,240800000.0
2006-05-30 20:39:00,1.09837,1.09841,1.09822,1.09841,406599999.0
2006-05-30 20:40:00,1.09842,1.09844,1.09823,1.09832,286299999.0
2006-05-30 20:41:00,1.09843,1.09856,1.0984,1.09843,555300001.0
2006-05-30 20:42:00,1.09848,1.09855,1.0984,1.0984,491799996.0
2006-05-30 20:43:00,1.09837,1.09841,1.09826,1.09829,165200000.0
2006-05-30 20:44:00,1.09843,1.09843,1.0983,1.09841,156500000.0
2006-05-30 20:45:00,1.0984,1.0984,1.09827,1.0983,214900002.0
2006-05-30 20:46:00,1.09837,1.09855,1.09837,1.0984,236599999.0
2006-05-30 20:47:00,1.09839,1.09849,1.09816,1.09823,235199995.0
2006-05-30 20:48:00,1.0982,1.0982,1.09805,1.09814,114900001.0
2006-05-30 20:49:00,1.09815,1.09823,1.0981,1.09823,362600001.0
2006-05-30 20:50:00,1.0982,1.0982,1.0982,1.0982,136800000.0
2006-05-30 20:51:00,1.09819,1.09819,1.09782,1.09791,209599998.0
2006-05-30 20:52:00,1.09797,1.098,1.09789,1.09789,70000002.0
2006-05-30 20:53:00,1.0978,1.09788,1.09771,1.09775,275200003.0
2006-05-30 20:54:00,1.09783,1.09794,1.09778,1.09784,467099995.0
2006-05-30 20:55:00,1.09791,1.09805,1.09785,1.09805,185099999.0
2006-05-30 20:56:00,1.09813,1.09831,1.09812,1.0983,460700002.0
2006-05-30 20:57:00,1.09824,1.09825,1.09797,1.09797,430790001.0
2006-05-30 20:58:00,1.09794,1.09816,1.09787,1.09811,282000003.0
2006-05-30 20:59:00,1.09817,1.09824,1.09802,1.09821,191899999.0
2006-05-30 21:00:00,1.09822,1.09831,1.09819,1.09827,944100000.0
2006-05-30 21:01:00,1.0983,1.09842,1.09823,1.09842,580700002.0
2006-05-30 21:02:00,1.09835,1.09847,1.09835,1.09843,115900001.0
2006-05-30 21:03:00,1.09852,1.09852,1.09832,1.09843,610399998.0
2006-05-30 21:04:00,1.09848,1.09858,1.09844,1.09851,729100008.0
2006-05-30 21:05:00,1.09852,1.09857,1.0984,1.0985,864600000.0
2006-05-30 21:06:00,1.09858,1.09875,1.09843,1.09875,163600004.0
2006-05-30 21:07:00,1.09885,1.09919,1.09878,1.09908,674289993.0
2006-05-30 21:08:00,1.09916,1.09949,1.09916,1.09949,357800000.0
2006-05-30 21:09:00,1.09958,1.09976,1.09958,1.09974,141600002.0
2006-05-30 21:10:00,1.09978,1.09985,1.09972,1.09972,407290003.0
2006-05-30 21:11:00,1.0997,1.09973,1.09965,1.09965,336500000.0
2006-05-30 21:12:00,1.09966,1.09966,1.09946,1.09947,373300002.0
2006-05-30 21:13:00,1.0994,1.0994,1.09905,1.0991,562899999.0
2006-05-30 21:14:00,1.09925,1.09938,1.09925,1.09928,250600000.0
2006-05-30 21:15:00,1.09925,1.0993,1.09925,1.09927,49000000.0
2006-05-30 21:16:00,1.09919,1.09923,1.099,1.099,242500001.0
2006-05-30 21:17:00,1.0991,1.09914,1.09901,1.09901,102800002.0
2006-05-30 21:18:00,1.09903,1.09905,1.09892,1.09892,79200001.0
2006-05-30 21:19:00,1.09882,1.09882,1.09865,1.09882,100600000.0
2006-05-30 21:20:00,1.09888,1.09893,1.09888,1.09893,36200000.0
2006-05-30 21:21:00,1.09898,1.09902,1.09898,1.09902,26600001.0
2006-05-30 21:22:00,1.09901,1.09917,1.09901,1.09915,41000000.0
2006-05-30 21:23:00,1.09917,1.09931,1.09917,1.09927,66499999.0
2006-05-30 21:24:00,1.09915,1.09915,1.0991,1.0991,28699999.0
2006-05-30 21:25:00,1.09922,1.09925,1.09914,1.09914,81499997.0
2006-05-30 21:26:00,1.09912,1.0992,1.09912,1.0992,115100000.0
2006-05-30 21:27:00,1.09922,1.0993,1.09921,1.0993,187899999.0
2006-05-30 21:28:00,1.0993,1.09944,1.09928,1.09932,364699999.0
2006-05-30 21:29:00,1.09933,1.09941,1.09928,1.09928,102400000.0
2006-05-30 21:30:00,1.0993,1.0993,1.09925,1.0993,101100003.0
2006-05-30 21:31:00,1.09932,1.09938,1.09932,1.09938,46600000.0
2006-05-30 21:32:00,1.0994,1.0994,1.09932,1.0994,159200003.0
2006-05-30 21:33:00,1.09942,1.09942,1.09927,1.0993,185800003.0
2006-05-30 21:34:00,1.0993,1.0993,1.0993,1.0993,150499998.0
2006-05-30 21:35:00,1.0993,1.0993,1.09921,1.09921,114300002.0
2006-05-30 21:36:00,1.09919,1.09928,1.09919,1.09923,79800001.0
2006-05-30 21:37:00,1.09937,1.09937,1.0993,1.0993,52200000.0
2006-05-30 21:38:00,1.0993,1.09931,1.09922,1.09922,119600000.0
2006-05-30 21:39:00,1.09924,1.09946,1.09924,1.09946,430200002.0
2006-05-30 21:40:00,1.0995,1.0995,1.09942,1.09945,221700001.0
2006-05-30 21:41:00,1.0994,1.09948,1.0994,1.09948,27200000.0
2006-05-30 21:42:00,1.09947,1.09957,1.09942,1.09957,63700000.0
2006-05-30 21:43:00,1.09958,1.09958,1.09947,1.0995,95999998.0
2006-05-30 21:44:00,1.09955,1.09968,1.09955,1.09968,135599999.0
2006-05-30 21:45:00,1.09971,1.09979,1.09971,1.09979,138799999.0
2006-05-30 21:46:00,1.09982,1.09992,1.09982,1.09985,214900001.0
2006-05-30 21:47:00,1.09985,1.0999,1.09985,1.09987,185599999.0
2006-05-30 21:48:00,1.09993,1.09998,1.09991,1.09992,174400001.0
2006-05-30 21:49:00,1.09983,1.0999,1.09977,1.09985,78399999.0
2006-05-30 21:50:00,1.09985,1.0999,1.09985,1.0999,81400000.0
2006-05-30 21:51:00,1.0999,1.0999,1.09983,1.09983,139900002.0
2006-05-30 21:52:00,1.09982,1.0999,1.09982,1.0999,42400000.0
2006-05-30 21:53:00,1.0999,1.0999,1.0999,1.0999,106200001.0
2006-05-30 21:54:00,1.09992,1.10001,1.09991,1.09995,200700000.0
2006-05-30 21:55:00,1.1,1.1,1.09998,1.1,30500000.0
2006-05-30 21:56:00,1.10003,1.10003,1.10003,1.10003,29600000.0
2006-05-30 21:57:00,1.09995,1.10007,1.09995,1.10007,23899999.0
2006-05-30 21:58:00,1.09995,1.10007,1.09995,1.10003,83499999.0
2006-05-30 21:59:00,1.0999,1.10005,1.0999,1.1,155800003.0
2006-05-30 22:00:00,1.10002,1.10016,1.1,1.10003,342099998.0
2006-05-30 22:01:00,1.10005,1.10014,1.10004,1.10007,168100000.0
2006-05-30 22:02:00,1.10002,1.10016,1.09995,1.09995,304090004.0
2006-05-30 22:03:00,1.09997,1.10007,1.09997,1.10001,155500003.0
2006-05-30 22:04:00,1.10002,1.10002,1.09988,1.09997,95300002.0
2006-05-30 22:05:00,1.09997,1.09999,1.09993,1.09993,115099997.0
2006-05-30 22:06:00,1.09991,1.09991,1.09982,1.09982,234100001.0
2006-05-30 22:07:00,1.09985,1.09985,1.09975,1.09985,35600000.0
2006-05-30 22:08:00,1.09981,1.09981,1.09972,1.09977,177999996.0
2006-05-30 22:09:00,1.09965,1.09975,1.09965,1.09975,103900001.0
2006-05-30 22:10:00,1.09978,1.09983,1.09978,1.09979,77100002.0
2006-05-30 22:11:00,1.0998,1.0998,1.0998,1.0998,50900000.0
2006-05-30 22:12:00,1.09978,1.09981,1.09972,1.09972,133700002.0
2006-05-30 22:13:00,1.09974,1.09982,1.09974,1.09978,26300000.0
2006-05-30 22:14:00,1.09982,1.09982,1.09964,1.09964,131800000.0
2006-05-30 22:15:00,1.09969,1.09974,1.09964,1.09974,98900000.0
2006-05-30 22:16:00,1.09975,1.09978,1.0997,1.09978,74900001.0
2006-05-30 22:17:00,1.0997,1.09983,1.09967,1.09983,111899998.0
2006-05-30 22:18:00,1.09985,1.09985,1.0998,1.0998,27200000.0
2006-05-30 22:19:00,1.09975,1.09985,1.09975,1.0998,95400000.0
2006-05-30 22:20:00,1.09982,1.0999,1.0998,1.0998,46500000.0
2006-05-30 22:21:00,1.09975,1.09975,1.09965,1.09965,264500003.0
2006-05-30 22:22:00,1.09966,1.0998,1.09966,1.09966,119200001.0
2006-05-30 22:23:00,1.09964,1.09964,1.09938,1.0994,155699998.0
2006-05-30 22:24:00,1.0994,1.09945,1.0994,1.09945,222199998.0
2006-05-30 22:25:00,1.09942,1.09942,1.09928,1.09932,89700002.0
2006-05-30 22:26:00,1.09929,1.09929,1.09926,1.09926,43900000.0
2006-05-30 22:27:00,1.09912,1.0993,1.09912,1.0992,350399998.0
2006-05-30 22:28:00,1.09916,1.09926,1.09916,1.09917,55699999.0
2006-05-30 22:29:00,1.0992,1.09924,1.09905,1.09905,189900003.0
2006-05-30 22:30:00,1.09905,1.09905,1.099,1.09905,150100000.0
2006-05-30 22:31:00,1.09912,1.09917,1.0991,1.09912,84400001.0
2006-05-30 22:32:00,1.09905,1.0991,1.099,1.09903,111300001.0
2006-05-30 22:33:00,1.09905,1.0991,1.09905,1.0991,127600001.0
2006-05-30 22:34:00,1.09903,1.09911,1.09887,1.09893,293400004.0
2006-05-30 22:35:00,1.09897,1.09903,1.09892,1.09892,198399999.0
2006-05-30 22:36:00,1.09892,1.09895,1.09891,1.09894,53600000.0
2006-05-30 22:37:00,1.09891,1.09891,1.0987,1.0987,84900000.0
2006-05-30 22:38:00,1.09872,1.09877,1.09855,1.09855,95000002.0
2006-05-30 22:39:00,1.09851,1.09851,1.09818,1.09818,208900000.0
2006-05-30 22:40:00,1.09818,1.09825,1.09814,1.09822,63499999.0
2006-05-30 22:41:00,1.09833,1.09833,1.09811,1.09811,89000000.0
2006-05-30 22:42:00,1.09823,1.09831,1.09816,1.09816,134900002.0
2006-05-30 22:43:00,1.09815,1.09825,1.0981,1.0982,338599999.0
2006-05-30 22:44:00,1.09822,1.09839,1.09821,1.09823,129399998.0
2006-05-30 22:45:00,1.09825,1.0983,1.09825,1.0983,68600003.0
2006-05-30 22:46:00,1.09837,1.09858,1.09833,1.09858,86499998.0
2006-05-30 22:47:00,1.09851,1.09851,1.09844,1.09844,4000000.0
2006-05-30 22:48:00,1.09848,1.09848,1.09836,1.09836,104400003.0
2006-05-30 22:49:00,1.09844,1.09848,1.09842,1.09844,66500002.0
2006-05-30 22:50:00,1.09845,1.09852,1.09835,1.09835,171799999.0
2006-05-30 22:51:00,1.09847,1.0985,1.0984,1.0985,22600000.0
2006-05-30 22:52:00,1.09845,1.0985,1.0984,1.0984,234900004.0
2006-05-30 22:53:00,1.09845,1.09855,1.0984,1.09845,85000000.0
2006-05-30 22:54:00,1.09845,1.0985,1.09845,1.09845,138199999.0
2006-05-30 22:55:00,1.0985,1.09855,1.0984,1.09845,188199999.0
2006-05-30 22:56:00,1.09847,1.09861,1.09847,1.09851,137200000.0
2006-05-30 22:57:00,1.09827,1.09833,1.09822,1.09822,177000004.0
2006-05-30 22:58:00,1.0983,1.0983,1.0982,1.0983,137000000.0
2006-05-30 22:59:00,1.09825,1.09825,1.09795,1.09805,211199998.0
2006-05-30 23:00:00,1.098,1.09805,1.098,1.09805,7600000.0
2006-05-30 23:01:00,1.09855,1.09869,1.09832,1.09849,150300001.0
2006-05-30 23:02:00,1.0981,1.09847,1.0981,1.0984,139000000.0
2006-05-30 23:03:00,1.09812,1.09838,1.09801,1.09807,182399999.0
2006-05-30 23:04:00,1.0982,1.09836,1.09807,1.09836,98500000.0
2006-05-30 23:05:00,1.0982,1.09828,1.09791,1.09803,126700000.0
2006-05-30 23:06:00,1.09823,1.09845,1.09815,1.09825,147799997.0
2006-05-30 23:07:00,1.0981,1.09838,1.09792,1.09815,84600000.0
2006-05-30 23:08:00,1.09849,1.09849,1.09819,1.09827,129800001.0
2006-05-30 23:09:00,1.09846,1.09861,1.09822,1.09837,77500000.0
2006-05-30 23:10:00,1.09858,1.09869,1.09842,1.0986,86699999.0
2006-05-30 23:11:00,1.09878,1.09878,1.09829,1.09855,98600001.0
2006-05-30 23:12:00,1.09868,1.09868,1.0979,1.09852,123300002.0
2006-05-30 23:13:00,1.09855,1.09856,1.09824,1.09847,146700002.0
2006-05-30 23:14:00,1.09831,1.09848,1.09819,1.09843,122099999.0
2006-05-30 23:15:00,1.09865,1.09867,1.09824,1.09828,43800000.0
2006-05-30 23:16:00,1.09828,1.09846,1.09825,1.09834,134399998.0
2006-05-30 23:17:00,1.09839,1.09846,1.0983,1.09831,117500001.0
2006-05-30 23:18:00,1.09837,1.09845,1.09808,1.09828,50200000.0
2006-05-30 23:19:00,1.09847,1.09852,1.09803,1.09834,62600000.0
2006-05-30 23:20:00,1.09837,1.09846,1.09821,1.09826,172299997.0
2006-05-30 23:21:00,1.0983,1.09839,1.09817,1.09832,170900002.0
2006-05-30 23:22:00,1.09847,1.09856,1.09815,1.09818,91800001.0
2006-05-30 23:23:00,1.09833,1.09852,1.09826,1.09842,119700001.0
2006-05-30 23:24:00,1.09826,1.09848,1.09819,1.09843,95200000.0
2006-05-30 23:25:00,1.09838,1.09838,1.09825,1.09825,155600002.0
2006-05-30 23:26:00,1.09823,1.09824,1.09812,1.09821,77899999.0
2006-05-30 23:27:00,1.09818,1.09821,1.09812,1.09814,110800002.0
2006-05-30 23:28:00,1.09817,1.09822,1.09815,1.09817,73700000.0
2006-05-30 23:29:00,1.09836,1.09842,1.09836,1.09842,4000000.0
2006-05-30 23:30:00,1.0985,1.09855,1.0985,1.0985,43800000.0
2006-05-30 23:31:00,1.0985,1.0985,1.0985,1.0985,34300000.0
2006-05-30 23:32:00,1.09853,1.09853,1.09845,1.0985,103599999.0
2006-05-30 23:33:00,1.09847,1.09855,1.09847,1.09855,71700000.0
2006-05-30 23:34:00,1.0985,1.09855,1.09845,1.09855,119200001.0
2006-05-30 23:35:00,1.09837,1.09845,1.09813,1.09813,166899998.0
2006-05-30 23:36:00,1.09805,1.0981,1.09805,1.0981,46500001.0
2006-05-30 23:37:00,1.09795,1.09799,1.09782,1.09799,75600002.0
2006-05-30 23:38:00,1.098,1.09805,1.09792,1.098,96699999.0
2006-05-30 23:39:00,1.09797,1.098,1.09797,1.098,28500000.0
2006-05-30 23:40:00,1.09797,1.09797,1.09795,1.09795,17500000.0
2006-05-30 23:41:00,1.098,1.098,1.09792,1.09798,115400001.0
2006-05-30 23:42:00,1.0979,1.09795,1.09783,1.0979,124499998.0
2006-05-30 23:43:00,1.09792,1.09803,1.09792,1.09799,76900001.0
2006-05-30 23:44:00,1.09798,1.09798,1.09787,1.09789,155900001.0
2006-05-30 23:45:00,1.09798,1.09798,1.09785,1.0979,109500002.0
2006-05-30 23:46:00,1.09785,1.09785,1.09785,1.09785,39900002.0
2006-05-30 23:47:00,1.09786,1.09797,1.09784,1.09797,65000001.0
2006-05-30 23:48:00,1.098,1.098,1.09795,1.09795,77100000.0
2006-05-30 23:49:00,1.09795,1.098,1.09793,1.09795,126200000.0
2006-05-30 23:50:00,1.09805,1.09805,1.09805,1.09805,7200000.0
2006-05-30 23:51:00,1.098,1.09805,1.09793,1.09793,106500001.0
2006-05-30 23:52:00,1.09792,1.098,1.09792,1.09795,39300002.0
2006-05-30 23:53:00,1.09798,1.09805,1.09795,1.098,146100003.0
2006-05-30 23:54:00,1.09802,1.09808,1.09798,1.09802,79199999.0
2006-05-30 23:55:00,1.09795,1.09823,1.09795,1.09823,58200000.0
2006-05-30 23:56:00,1.09812,1.0982,1.09812,1.09815,111799999.0
2006-05-30 23:57:00,1.09815,1.09815,1.09815,1.09815,31200000.0
2006-05-30 23:58:00,1.09815,1.09825,1.09813,1.09823,38399999.0
2006-05-30 23:59:00,1.09813,1.09813,1.09793,1.09793,90400000.0
2006-05-31 00:00:00,1.09823,1.09825,1.0982,1.09825,84899998.0
2006-05-31 00:01:00,1.09827,1.09832,1.09827,1.09832,45300001.0
2006-05-31 00:02:00,1.09836,1.09853,1.09835,1.09853,67500001.0
2006-05-31 00:03:00,1.09842,1.09848,1.09842,1.09848,56000000.0
2006-05-31 00:04:00,1.09845,1.0985,1.0984,1.09849,80300001.0
2006-05-31 00:05:00,1.09845,1.09855,1.09845,1.09855,84500001.0
2006-05-31 00:06:00,1.09854,1.09864,1.09854,1.09864,19300000.0
2006-05-31 00:07:00,1.0987,1.0987,1.09865,1.09865,44099999.0
2006-05-31 00:08:00,1.09873,1.0988,1.09871,1.0988,168700000.0
2006-05-31 00:09:00,1.09881,1.09892,1.09877,1.09892,134900001.0
2006-05-31 00:10:00,1.09885,1.09889,1.09876,1.09886,98899999.0
2006-05-31 00:11:00,1.09888,1.09888,1.09877,1.09882,126599999.0
2006-05-31 00:12:00,1.09877,1.0989,1.09877,1.09887,101399998.0
2006-05-31 00:13:00,1.09889,1.09889,1.09884,1.09887,53099998.0
2006-05-31 00:14:00,1.09878,1.09885,1.09875,1.0988,82300000.0
2006-05-31 00:15:00,1.09882,1.09903,1.09879,1.09889,57400001.0
2006-05-31 00:16:00,1.09883,1.09887,1.09873,1.09887,37000000.0
2006-05-31 00:17:00,1.09892,1.09892,1.09892,1.09892,19100000.0
2006-05-31 00:18:00,1.09895,1.09895,1.09888,1.0989,88800001.0
2006-05-31 00:19:00,1.0989,1.09895,1.09885,1.09895,44200000.0
2006-05-31 00:20:00,1.0989,1.09895,1.09882,1.0989,59699999.0
2006-05-31 00:21:00,1.0989,1.09895,1.09885,1.0989,85400001.0
2006-05-31 00:22:00,1.09895,1.09895,1.09882,1.09887,67400003.0
2006-05-31 00:23:00,1.0989,1.09895,1.09885,1.0989,121700001.0
2006-05-31 00:24:00,1.09895,1.09895,1.09885,1.0989,69400000.0
2006-05-31 00:25:00,1.09887,1.09895,1.09883,1.0989,152399998.0
2006-05-31 00:26:00,1.0989,1.0989,1.09885,1.09885,48100002.0
2006-05-31 00:27:00,1.0989,1.0989,1.09885,1.0989,92399999.0
2006-05-31 00:28:00,1.0989,1.0989,1.09885,1.0989,83799998.0
2006-05-31 00:29:00,1.09887,1.09895,1.09885,1.09885,128400000.0
2006-05-31 00:30:00,1.09885,1.0989,1.09882,1.09885,25500000.0
2006-05-31 00:31:00,1.0989,1.09895,1.09885,1.09885,15300000.0
2006-05-31 00:32:00,1.0989,1.0989,1.0989,1.0989,21200000.0
2006-05-31 00:33:00,1.09888,1.0989,1.09888,1.0989,27099999.0
2006-05-31 00:34:00,1.09895,1.09897,1.09882,1.09897,81600000.0
2006-05-31 00:35:00,1.09892,1.09892,1.0989,1.0989,15200000.0
2006-05-31 00:36:00,1.09883,1.09895,1.09882,1.09882,85999999.0
2006-05-31 00:37:00,1.09888,1.09895,1.09888,1.09895,6400000.0
2006-05-31 00:38:00,1.09885,1.0989,1.09882,1.09887,75899998.0
2006-05-31 00:39:00,1.09887,1.09891,1.09887,1.0989,93299996.0
2006-05-31 00:40:00,1.09897,1.09902,1.09893,1.09893,35400000.0
2006-05-31 00:41:00,1.09894,1.09901,1.09894,1.09901,83699998.0
2006-05-31 00:42:00,1.09901,1.09901,1.09894,1.09894,20500000.0
2006-05-31 00:43:00,1.09885,1.09895,1.09885,1.09895,67800000.0
2006-05-31 00:44:00,1.0989,1.09892,1.09885,1.0989,79300003.0
2006-05-31 00:45:00,1.0989,1.09899,1.09889,1.09899,65100000.0
2006-05-31 00:46:00,1.09905,1.09905,1.09905,1.09905,9600000.0
2006-05-31 00:47:00,1.099,1.09905,1.09892,1.099,119000001.0
2006-05-31 00:48:00,1.099,1.09905,1.09895,1.09905,55100000.0
2006-05-31 00:49:00,1.09903,1.09905,1.09895,1.09895,35200000.0
2006-05-31 00:50:00,1.09905,1.09905,1.09897,1.099,153200000.0
2006-05-31 00:51:00,1.099,1.09905,1.09892,1.09892,62800001.0
2006-05-31 00:52:00,1.099,1.099,1.09895,1.09895,119899998.0
2006-05-31 00:53:00,1.09894,1.09906,1.09894,1.09906,71000002.0
2006-05-31 00:54:00,1.09915,1.09915,1.09905,1.09915,120800000.0
2006-05-31 00:55:00,1.09914,1.09925,1.09914,1.09917,79400000.0
2006-05-31 00:56:00,1.09916,1.09918,1.09909,1.0991,86200002.0
2006-05-31 00:57:00,1.0991,1.09915,1.09903,1.09912,89000000.0
2006-05-31 00:58:00,1.09906,1.09917,1.09903,1.09917,93800003.0
2006-05-31 00:59:00,1.0992,1.09925,1.0992,1.0992,53600000.0
2006-05-31 01:00:00,1.0992,1.09928,1.0992,1.09928,108600000.0
2006-05-31 01:01:00,1.09925,1.09925,1.09915,1.0992,81799999.0
2006-05-31 01:02:00,1.09915,1.09915,1.09904,1.09909,27200000.0
2006-05-31 01:03:00,1.09915,1.09915,1.09903,1.09915,69599999.0
2006-05-31 01:04:00,1.09922,1.09932,1.0992,1.09923,137600001.0
2006-05-31 01:05:00,1.09928,1.09937,1.09912,1.09937,156800003.0
2006-05-31 01:06:00,1.09935,1.09935,1.09935,1.09935,4800000.0
2006-05-31 01:07:00,1.0994,1.0994,1.0994,1.0994,28800000.0
2006-05-31 01:08:00,1.0994,1.09945,1.09935,1.09945,120599999.0
2006-05-31 01:09:00,1.09949,1.09949,1.09946,1.09946,54000002.0
2006-05-31 01:10:00,1.09952,1.09952,1.09952,1.09952,6400000.0
2006-05-31 01:11:00,1.09951,1.09951,1.09944,1.09944,36000000.0
2006-05-31 01:12:00,1.09952,1.09978,1.09952,1.09958,71300002.0
2006-05-31 01:13:00,1.09946,1.09951,1.09945,1.09945,92800000.0
2006-05-31 01:14:00,1.09941,1.09941,1.09939,1.09939,5600000.0
2006-05-31 01:15:00,1.09943,1.09943,1.09941,1.09943,16200000.0
2006-05-31 01:16:00,1.09955,1.09968,1.09955,1.09958,147600003.0
2006-05-31 01:17:00,1.0995,1.0995,1.09945,1.0995,61799999.0
2006-05-31 01:18:00,1.09946,1.09962,1.09946,1.09962,55799998.0
2006-05-31 01:19:00,1.0996,1.0996,1.0996,1.0996,20700000.0
2006-05-31 01:20:00,1.09951,1.09959,1.09944,1.09958,80700000.0
2006-05-31 01:21:00,1.0996,1.09963,1.0996,1.09963,73100002.0
2006-05-31 01:22:00,1.0997,1.0997,1.0997,1.0997,5600000.0
2006-05-31 01:23:00,1.0997,1.09972,1.0997,1.09972,25500001.0
2006-05-31 01:24:00,1.0997,1.0997,1.09962,1.09962,10400000.0
2006-05-31 01:25:00,1.0997,1.09973,1.09965,1.09973,32400000.0
2006-05-31 01:26:00,1.0997,1.0997,1.0997,1.0997,2400000.0
2006-05-31 01:27:00,1.0997,1.0997,1.09963,1.09965,58200000.0
2006-05-31 01:28:00,1.09975,1.09975,1.09968,1.09968,12100000.0
2006-05-31 01:29:00,1.09975,1.09975,1.09963,1.0997,75400001.0
2006-05-31 01:30:00,1.09963,1.09965,1.09963,1.09965,42199999.0
2006-05-31 01:31:00,1.0997,1.0997,1.09965,1.0997,3000000.0
2006-05-31 01:32:00,1.0997,1.09975,1.0997,1.09975,24300000.0
2006-05-31 01:33:00,1.09967,1.09967,1.09961,1.09961,105200003.0
2006-05-31 01:34:00,1.09953,1.09953,1.09934,1.09941,48100000.0
2006-05-31 01:35:00,1.09949,1.09949,1.09946,1.09946,2700000.0
2006-05-31 01:36:00,1.09957,1.09977,1.09957,1.0997,157900000.0
2006-05-31 01:37:00,1.09963,1.0997,1.09963,1.0997,4000000.0
2006-05-31 01:38:00,1.09965,1.09975,1.09965,1.0997,147999999.0
2006-05-31 01:39:00,1.09968,1.09975,1.09968,1.09975,31900000.0
2006-05-31 01:40:00,1.0996,1.09973,1.0996,1.09973,8800000.0
2006-05-31 01:41:00,1.09975,1.09975,1.09972,1.09972,39800000.0
2006-05-31 01:42:00,1.0997,1.0997,1.0997,1.0997,15100000.0
2006-05-31 01:43:00,1.09959,1.09993,1.09959,1.09993,61800000.0
2006-05-31 01:44:00,1.09983,1.09983,1.09974,1.09975,48599999.0
2006-05-31 01:45:00,1.0997,1.0997,1.0997,1.0997,4100000.0
2006-05-31 01:46:00,1.09965,1.09975,1.09965,1.0997,111700001.0
2006-05-31 01:47:00,1.09973,1.09973,1.09973,1.09973,10400000.0
2006-05-31 01:48:00,1.0998,1.09984,1.09976,1.09976,111200001.0
2006-05-31 01:49:00,1.09973,1.09973,1.09962,1.09962,53900000.0
2006-05-31 01:50:00,1.09957,1.09965,1.09957,1.09965,11000000.0
2006-05-31 01:51:00,1.09962,1.09962,1.09955,1.09955,67100003.0
2006-05-31 01:52:00,1.0996,1.09972,1.09958,1.09972,123599999.0
2006-05-31 01:53:00,1.0997,1.0997,1.0997,1.0997,46000000.0
2006-05-31 01:54:00,1.09968,1.09968,1.09957,1.09967,75299997.0
2006-05-31 01:55:00,1.09983,1.10007,1.09983,1.10006,94500001.0
2006-05-31 01:56:00,1.10002,1.10007,1.09995,1.09995,92600001.0
2006-05-31 01:57:00,1.09995,1.09995,1.09983,1.09985,110400001.0
2006-05-31 01:58:00,1.0999,1.0999,1.09983,1.09983,19099999.0
2006-05-31 01:59:00,1.09985,1.0999,1.09985,1.0999,12000000.0
2006-05-31 02:00:00,1.09983,1.0999,1.09982,1.09982,150100001.0
2006-05-31 02:01:00,1.09993,1.09993,1.09993,1.09993,27400000.0
2006-05-31 02:02:00,1.0999,1.0999,1.0999,1.0999,67299999.0
2006-05-31 02:03:00,1.09988,1.09995,1.0998,1.09992,91499999.0
2006-05-31 02:04:00,1.0999,1.0999,1.09987,1.09987,90899998.0
2006-05-31 02:05:00,1.09995,1.09995,1.09983,1.0999,57600001.0
2006-05-31 02:06:00,1.09978,1.09991,1.09978,1.09991,83000002.0
2006-05-31 02:07:00,1.09995,1.09995,1.09983,1.09985,81800001.0
2006-05-31 02:08:00,1.0999,1.0999,1.09985,1.09985,66700000.0
2006-05-31 02:09:00,1.09986,1.09986,1.09972,1.09974,15400000.0
2006-05-31 02:10:00,1.0998,1.09986,1.09963,1.09963,117300001.0
2006-05-31 02:11:00,1.0996,1.0996,1.09955,1.0996,90400002.0
2006-05-31 02:12:00,1.09957,1.09957,1.0995,1.09952,48700000.0
2006-05-31 02:13:00,1.0995,1.0995,1.0995,1.0995,22299999.0
2006-05-31 02:14:00,1.0995,1.0995,1.0995,1.0995,12800000.0
2006-05-31 02:15:00,1.09955,1.09955,1.09945,1.09955,49799999.0
2006-05-31 02:16:00,1.09954,1.09956,1.09954,1.09956,39199999.0
2006-05-31 02:17:00,1.09969,1.09969,1.09968,1.09968,54099998.0
2006-05-31 02:18:00,1.09965,1.09965,1.09954,1.09958,40000000.0
2006-05-31 02:19:00,1.09952,1.09963,1.0995,1.0996,119399999.0
2006-05-31 02:20:00,1.09955,1.09968,1.09955,1.09965,76400000.0
2006-05-31 02:21:00,1.09955,1.0996,1.09955,1.0996,12000000.0
2006-05-31 02:22:00,1.0996,1.09965,1.09955,1.09965,139300001.0
2006-05-31 02:23:00,1.09957,1.09965,1.0995,1.09965,66000000.0
2006-05-31 02:24:00,1.0996,1.0996,1.09955,1.09955,57300002.0
2006-05-31 02:25:00,1.09961,1.09994,1.09961,1.09994,30300000.0
2006-05-31 02:26:00,1.10004,1.10004,1.10001,1.10001,26300000.0
2006-05-31 02:27:00,1.10003,1.10003,1.09987,1.09987,20500000.0
2006-05-31 02:28:00,1.09974,1.09974,1.09968,1.09968,29700000.0
2006-05-31 02:29:00,1.09965,1.09978,1.09965,1.09978,83400003.0
2006-05-31 02:30:00,1.09983,1.09983,1.0998,1.0998,90400000.0
2006-05-31 02:31:00,1.09978,1.09982,1.0997,1.0997,64000000.0
2006-05-31 02:32:00,1.09972,1.09972,1.09962,1.09962,27900000.0
2006-05-31 02:33:00,1.09965,1.09965,1.0996,1.0996,42300001.0
2006-05-31 02:34:00,1.09958,1.0996,1.09955,1.0996,106390002.0
2006-05-31 02:35:00,1.09965,1.09965,1.09955,1.09955,31900000.0
2006-05-31 02:36:00,1.0996,1.0996,1.0996,1.0996,54900002.0
2006-05-31 02:37:00,1.09965,1.09965,1.09955,1.09955,24300000.0
2006-05-31 02:38:00,1.09955,1.0996,1.09955,1.0996,115199999.0
2006-05-31 02:39:00,1.0996,1.09965,1.09952,1.09965,52599999.0
2006-05-31 02:40:00,1.09952,1.09955,1.09952,1.09955,28100000.0
2006-05-31 02:41:00,1.09958,1.09966,1.09949,1.09957,60800000.0
2006-05-31 02:42:00,1.09965,1.0998,1.09965,1.0998,42700000.0
2006-05-31 02:43:00,1.09988,1.09998,1.09985,1.09985,74400000.0
2006-05-31 02:44:00,1.09979,1.09986,1.09979,1.09986,36600000.0
2006-05-31 02:45:00,1.09977,1.09977,1.09973,1.09973,16000000.0
2006-05-31 02:46:00,1.09965,1.09965,1.09965,1.09965,33000000.0
2006-05-31 02:47:00,1.09964,1.09964,1.09959,1.09959,32300000.0
2006-05-31 02:48:00,1.09965,1.09972,1.09961,1.09968,58300000.0
2006-05-31 02:49:00,1.09965,1.09965,1.0996,1.0996,31400000.0
2006-05-31 02:50:00,1.09958,1.09958,1.09958,1.09958,1700000.0
2006-05-31 02:51:00,1.09956,1.09956,1.09943,1.09943,110000001.0
2006-05-31 02:52:00,1.09924,1.09924,1.09901,1.09901,3500000.0
2006-05-31 02:53:00,1.09863,1.09877,1.09859,1.09877,49000000.0
2006-05-31 02:54:00,1.09905,1.09973,1.09905,1.0996,27700000.0
2006-05-31 02:55:00,1.09948,1.09948,1.09932,1.09937,113400001.0
2006-05-31 02:56:00,1.09945,1.09945,1.0994,1.0994,8800000.0
2006-05-31 02:57:00,1.09942,1.09944,1.09937,1.09937,167699995.0
2006-05-31 02:58:00,1.09947,1.09952,1.0994,1.09941,56000000.0
2006-05-31 02:59:00,1.09945,1.09945,1.09932,1.09935,122300003.0
2006-05-31 03:00:00,1.09942,1.0995,1.09937,1.09948,66699998.0
2006-05-31 03:01:00,1.09943,1.09947,1.09943,1.09947,44699999.0
2006-05-31 03:02:00,1.09952,1.09955,1.0994,1.09955,50600001.0
2006-05-31 03:03:00,1.0995,1.0995,1.09936,1.09941,52400000.0
2006-05-31 03:04:00,1.09945,1.09945,1.09933,1.09933,172399999.0
2006-05-31 03:05:00,1.09926,1.09926,1.09904,1.09905,126600001.0
2006-05-31 03:06:00,1.09897,1.09906,1.09888,1.099,78400000.0
2006-05-31 03:07:00,1.09904,1.09907,1.09904,1.09907,55100002.0
2006-05-31 03:08:00,1.099,1.099,1.09895,1.09895,96699999.0
2006-05-31 03:09:00,1.099,1.09905,1.09895,1.099,60900001.0
2006-05-31 03:10:00,1.09897,1.09897,1.09897,1.09897,2400000.0
2006-05-31 03:11:00,1.09902,1.09902,1.09883,1.09889,84399999.0
2006-05-31 03:12:00,1.09897,1.09897,1.0988,1.0989,137099998.0
2006-05-31 03:13:00,1.09901,1.09901,1.09876,1.0989,144900002.0
2006-05-31 03:14:00,1.09896,1.09924,1.09896,1.09914,33500000.0
2006-05-31 03:15:00,1.09916,1.09924,1.09916,1.0992,42699998.0
2006-05-31 03:16:00,1.09934,1.09944,1.09934,1.09944,60000000.0
2006-05-31 03:17:00,1.0994,1.09942,1.09927,1.09934,66300001.0
2006-05-31 03:18:00,1.09943,1.09943,1.09926,1.09934,41800000.0
2006-05-31 03:19:00,1.09925,1.0993,1.09925,1.0993,11700000.0
2006-05-31 03:20:00,1.09935,1.09935,1.0993,1.0993,49399999.0
2006-05-31 03:21:00,1.09927,1.09927,1.0991,1.09923,142400001.0
2006-05-31 03:22:00,1.09921,1.09928,1.09918,1.09928,45600000.0
2006-05-31 03:23:00,1.0993,1.09955,1.0993,1.09948,88700001.0
2006-05-31 03:24:00,1.09947,1.0995,1.09947,1.0995,33099999.0
2006-05-31 03:25:00,1.0995,1.09955,1.09945,1.09953,28400000.0
2006-05-31 03:26:00,1.09953,1.09955,1.09945,1.0995,119600002.0
2006-05-31 03:27:00,1.09948,1.0995,1.09948,1.0995,64899999.0
2006-05-31 03:28:00,1.09947,1.09947,1.09943,1.09943,44700000.0
2006-05-31 03:29:00,1.09935,1.09953,1.09932,1.09943,85299999.0
2006-05-31 03:30:00,1.09953,1.09967,1.09953,1.09955,87499999.0
2006-05-31 03:31:00,1.09955,1.0996,1.0995,1.0996,37400000.0
2006-05-31 03:32:00,1.0996,1.0996,1.0996,1.0996,8700000.0
2006-05-31 03:33:00,1.09949,1.09957,1.09949,1.09956,33300000.0
2006-05-31 03:34:00,1.09948,1.09955,1.09948,1.09955,53700001.0
2006-05-31 03:35:00,1.09944,1.09944,1.09941,1.09942,19200000.0
2006-05-31 03:36:00,1.09942,1.09953,1.09938,1.09943,105199998.0
2006-05-31 03:37:00,1.0994,1.0994,1.0994,1.0994,1300000.0
2006-05-31 03:38:00,1.09931,1.09939,1.09931,1.09939,4000000.0
2006-05-31 03:39:00,1.0993,1.09935,1.09928,1.0993,98800000.0
2006-05-31 03:40:00,1.09923,1.09929,1.09911,1.09911,27900000.0
2006-05-31 03:41:00,1.0991,1.09914,1.09904,1.09908,73600002.0
2006-05-31 03:42:00,1.09895,1.099,1.09895,1.099,22300000.0
2006-05-31 03:43:00,1.09905,1.09905,1.09892,1.09892,63000001.0
2006-05-31 03:44:00,1.09903,1.09928,1.09903,1.09912,128600001.0
2006-05-31 03:45:00,1.09917,1.0992,1.09907,1.09919,111000001.0
2006-05-31 03:46:00,1.09927,1.09927,1.09926,1.09926,41599998.0
2006-05-31 03:47:00,1.09923,1.09928,1.09915,1.09928,79100001.0
2006-05-31 03:48:00,1.09922,1.09927,1.09918,1.09918,174799998.0
2006-05-31 03:49:00,1.0992,1.09923,1.09915,1.09915,102900001.0
2006-05-31 03:50:00,1.09918,1.09932,1.09918,1.09932,35200000.0
2006-05-31 03:51:00,1.09929,1.09934,1.09914,1.09924,152600000.0
2006-05-31 03:52:00,1.0991,1.09917,1.0991,1.0991,117299999.0
2006-05-31 03:53:00,1.09925,1.09925,1.09915,1.09925,55000000.0
2006-05-31 03:54:00,1.0992,1.0992,1.09915,1.0992,47500001.0
2006-05-31 03:55:00,1.09923,1.09927,1.09923,1.09927,29500001.0
2006-05-31 03:56:00,1.09922,1.09935,1.09922,1.09925,17200000.0
2006-05-31 03:57:00,1.0993,1.0993,1.0993,1.0993,6400000.0
2006-05-31 03:58:00,1.0992,1.09935,1.0992,1.09935,78599999.0
2006-05-31 03:59:00,1.09926,1.09929,1.09913,1.09926,43900000.0
2006-05-31 04:00:00,1.09928,1.09937,1.09928,1.09937,31900000.0
2006-05-31 04:01:00,1.09935,1.09935,1.09922,1.09922,34300001.0
2006-05-31 04:02:00,1.09935,1.09935,1.09935,1.09935,58400000.0
2006-05-31 04:03:00,1.09925,1.09925,1.09925,1.09925,48099999.0
2006-05-31 04:04:00,1.09932,1.09932,1.09918,1.09918,24700000.0
2006-05-31 04:05:00,1.09913,1.09915,1.0991,1.0991,22200000.0
2006-05-31 04:06:00,1.09912,1.09912,1.09902,1.0991,9800000.0
2006-05-31 04:07:00,1.0991,1.09922,1.09906,1.09922,75799998.0
2006-05-31 04:08:00,1.09915,1.0992,1.09915,1.0992,28400000.0
2006-05-31 04:09:00,1.09922,1.09925,1.0992,1.09923,100399998.0
2006-05-31 04:10:00,1.09923,1.09936,1.09919,1.09936,122400000.0
2006-05-31 04:11:00,1.0995,1.09957,1.0995,1.09955,104000002.0
2006-05-31 04:12:00,1.09952,1.09955,1.09945,1.0995,134199997.0
2006-05-31 04:13:00,1.09955,1.09955,1.0995,1.0995,36100000.0
2006-05-31 04:14:00,1.0995,1.09955,1.09945,1.09945,62300000.0
2006-05-31 04:15:00,1.09945,1.09945,1.09945,1.09945,19900000.0
2006-05-31 04:16:00,1.09945,1.0995,1.09945,1.0995,57999999.0
2006-05-31 04:17:00,1.09945,1.0996,1.09945,1.0995,70000000.0
2006-05-31 04:18:00,1.09946,1.09946,1.09946,1.09946,8100000.0
2006-05-31 04:19:00,1.09935,1.09945,1.0992,1.0992,43899999.0
2006-05-31 04:20:00,1.09945,1.09945,1.0994,1.0994,20900001.0
2006-05-31 04:21:00,1.09935,1.0994,1.0993,1.09938,90700001.0
2006-05-31 04:22:00,1.09935,1.09945,1.09932,1.09942,148390002.0
2006-05-31 04:23:00,1.0994,1.0994,1.09935,1.09935,98199998.0
2006-05-31 04:24:00,1.09935,1.09945,1.09935,1.09935,47300001.0
2006-05-31 04:25:00,1.09937,1.09937,1.09933,1.09933,14400000.0
2006-05-31 04:26:00,1.09925,1.09925,1.09925,1.09925,29300000.0
2006-05-31 04:27:00,1.0993,1.09938,1.0993,1.09938,43200000.0
2006-05-31 04:28:00,1.0992,1.0992,1.0992,1.0992,6400000.0
2006-05-31 04:29:00,1.0993,1.09932,1.0992,1.09925,116199999.0
2006-05-31 04:30:00,1.09935,1.09935,1.09925,1.09925,34300000.0
2006-05-31 04:31:00,1.09935,1.09935,1.09925,1.0993,48100002.0
2006-05-31 04:32:00,1.09922,1.09932,1.09922,1.0993,39600000.0
2006-05-31 04:33:00,1.09927,1.09936,1.09926,1.09934,58600000.0
2006-05-31 04:34:00,1.0994,1.09945,1.09935,1.0994,193499993.0
2006-05-31 04:35:00,1.09942,1.09942,1.0994,1.0994,43900001.0
2006-05-31 04:36:00,1.09937,1.09945,1.09937,1.09945,60199999.0
2006-05-31 04:37:00,1.0994,1.09942,1.0994,1.09942,28000000.0
2006-05-31 04:38:00,1.0994,1.09945,1.09937,1.0994,137100001.0
2006-05-31 04:39:00,1.09938,1.0994,1.09938,1.0994,1600000.0
2006-05-31 04:40:00,1.09938,1.0994,1.09935,1.09935,79600000.0
2006-05-31 04:41:00,1.0994,1.0994,1.09935,1.09935,89999998.0
2006-05-31 04:42:00,1.0994,1.0994,1.0994,1.0994,35300000.0
2006-05-31 04:43:00,1.09938,1.09945,1.0993,1.0994,73400000.0
2006-05-31 04:44:00,1.0994,1.0994,1.0994,1.0994,21999999.0
2006-05-31 04:45:00,1.09928,1.09928,1.09915,1.09923,86100001.0
2006-05-31 04:46:00,1.0993,1.09932,1.09925,1.0993,140600002.0
2006-05-31 04:47:00,1.09925,1.09935,1.09925,1.09927,131600002.0
2006-05-31 04:48:00,1.0993,1.0993,1.09925,1.09925,21500000.0
2006-05-31 04:49:00,1.0993,1.0993,1.09922,1.09925,102199999.0
2006-05-31 04:50:00,1.09925,1.09935,1.09925,1.09925,41200001.0
2006-05-31 04:51:00,1.09935,1.09935,1.09925,1.0993,95800000.0
2006-05-31 04:52:00,1.0993,1.0993,1.0992,1.09927,23100000.0
2006-05-31 04:53:00,1.09927,1.09935,1.09925,1.0993,17500000.0
2006-05-31 04:54:00,1.0993,1.09932,1.09925,1.0993,33599999.0
2006-05-31 04:55:00,1.09927,1.0994,1.09927,1.09933,101100000.0
2006-05-31 04:56:00,1.09925,1.09935,1.09922,1.0993,89900002.0
2006-05-31 04:57:00,1.09935,1.09935,1.09925,1.0993,100699997.0
2006-05-31 04:58:00,1.09927,1.09927,1.09923,1.09923,5600000.0
2006-05-31 04:59:00,1.09917,1.0992,1.09912,1.09917,70399999.0
2006-05-31 05:00:00,1.0992,1.0992,1.0991,1.0991,29700001.0
2006-05-31 05:01:00,1.0992,1.0992,1.09915,1.0992,75999998.0
2006-05-31 05:02:00,1.0992,1.09928,1.09912,1.0992,137600000.0
2006-05-31 05:03:00,1.09922,1.09925,1.09922,1.09925,12000000.0
2006-05-31 05:04:00,1.09915,1.09925,1.09915,1.0992,50100002.0
2006-05-31 05:05:00,1.0992,1.0992,1.0992,1.0992,2400000.0
2006-05-31 05:06:00,1.09917,1.09917,1.09907,1.09907,57200001.0
2006-05-31 05:07:00,1.09918,1.09918,1.09902,1.0991,146500000.0
2006-05-31 05:08:00,1.0991,1.0991,1.0991,1.0991,4800000.0
2006-05-31 05:09:00,1.0991,1.09915,1.09902,1.09903,210299999.0
2006-05-31 05:10:00,1.09907,1.09918,1.09904,1.09916,121300000.0
2006-05-31 05:11:00,1.09922,1.09922,1.09915,1.09915,14400000.0
2006-05-31 05:12:00,1.09922,1.09922,1.09912,1.09917,70099998.0
2006-05-31 05:13:00,1.09912,1.09922,1.09912,1.09918,93499999.0
2006-05-31 05:14:00,1.09922,1.09922,1.09915,1.0992,46900000.0
2006-05-31 05:15:00,1.09915,1.0992,1.09913,1.09913,80199998.0
2006-05-31 05:16:00,1.09922,1.09922,1.0991,1.09912,75100001.0
2006-05-31 05:17:00,1.0992,1.09922,1.09915,1.09915,76900001.0
2006-05-31 05:18:00,1.09918,1.09925,1.09918,1.0992,144700002.0
2006-05-31 05:19:00,1.0992,1.0992,1.09912,1.09912,11200000.0
2006-05-31 05:20:00,1.09928,1.09928,1.09915,1.0992,48800002.0
2006-05-31 05:21:00,1.0992,1.0992,1.0992,1.0992,32800000.0
2006-05-31 05:22:00,1.09922,1.09928,1.0992,1.09928,41900001.0
2006-05-31 05:23:00,1.09932,1.09953,1.09932,1.09953,93900000.0
2006-05-31 05:24:00,1.09969,1.09971,1.09962,1.09971,100500000.0
2006-05-31 05:25:00,1.0996,1.0996,1.0996,1.0996,800000.0
2006-05-31 05:26:00,1.09962,1.09971,1.09957,1.09957,33800000.0
2006-05-31 05:27:00,1.09955,1.0996,1.09955,1.0996,11400000.0
2006-05-31 05:28:00,1.0996,1.0996,1.0996,1.0996,3200000.0
2006-05-31 05:29:00,1.0996,1.0996,1.09955,1.09957,103700000.0
2006-05-31 05:30:00,1.09951,1.09965,1.09951,1.09954,86299998.0
2006-05-31 05:31:00,1.09962,1.09971,1.0996,1.09963,86900003.0
2006-05-31 05:32:00,1.09965,1.09965,1.09965,1.09965,4800000.0
2006-05-31 05:33:00,1.0996,1.0996,1.0996,1.0996,9400000.0
2006-05-31 05:34:00,1.09945,1.0995,1.09943,1.09943,54900001.0
2006-05-31 05:35:00,1.09946,1.09946,1.09942,1.09942,11900000.0
2006-05-31 05:36:00,1.0994,1.09945,1.0994,1.09945,60599998.0
2006-05-31 05:37:00,1.09935,1.0994,1.09935,1.0994,29800000.0
2006-05-31 05:38:00,1.0994,1.09945,1.0993,1.0993,25300000.0
2006-05-31 05:39:00,1.0994,1.09945,1.09935,1.09945,161899998.0
2006-05-31 05:40:00,1.09938,1.09945,1.09935,1.0994,142200000.0
2006-05-31 05:41:00,1.09943,1.09945,1.0994,1.09945,27300000.0
2006-05-31 05:42:00,1.09945,1.09945,1.0994,1.0994,61799998.0
2006-05-31 05:43:00,1.09932,1.09948,1.09932,1.09948,3000000.0
2006-05-31 05:44:00,1.09935,1.09945,1.09935,1.09938,56300001.0
2006-05-31 05:45:00,1.0993,1.09945,1.0993,1.09935,77290000.0
2006-05-31 05:46:00,1.0994,1.09945,1.0994,1.09945,37600000.0
2006-05-31 05:47:00,1.0994,1.09942,1.09932,1.0994,145399997.0
2006-05-31 05:48:00,1.09935,1.0994,1.09935,1.0994,15900000.0
2006-05-31 05:49:00,1.0994,1.09943,1.0994,1.09943,74800000.0
2006-05-31 05:50:00,1.09935,1.09943,1.09935,1.0994,140399999.0
2006-05-31 05:51:00,1.0993,1.09945,1.0993,1.09935,58800000.0
2006-05-31 05:52:00,1.09945,1.09945,1.09932,1.09932,144100001.0
2006-05-31 05:53:00,1.09938,1.09945,1.0993,1.09945,58200000.0
2006-05-31 05:54:00,1.09945,1.09945,1.0994,1.0994,19900000.0
2006-05-31 05:55:00,1.0994,1.09942,1.09935,1.09942,72000000.0
2006-05-31 05:56:00,1.09937,1.0994,1.09937,1.0994,66200002.0
2006-05-31 05:57:00,1.09935,1.0994,1.09935,1.0994,46800000.0
2006-05-31 05:58:00,1.0994,1.09945,1.09935,1.09935,89200000.0
2006-05-31 05:59:00,1.09935,1.09935,1.09935,1.09935,42999998.0
2006-05-31 06:00:00,1.09938,1.09938,1.09935,1.09938,56700000.0
2006-05-31 06:01:00,1.0994,1.09945,1.0993,1.0994,46200001.0
2006-05-31 06:02:00,1.09936,1.09952,1.09936,1.09943,83500001.0
2006-05-31 06:03:00,1.09947,1.09957,1.09943,1.0995,123800002.0
2006-05-31 06:04:00,1.09947,1.0995,1.09945,1.09945,53799999.0
2006-05-31 06:05:00,1.09955,1.09955,1.09942,1.09945,28800000.0
2006-05-31 06:06:00,1.09947,1.09947,1.09937,1.09937,36600000.0
2006-05-31 06:07:00,1.09945,1.09945,1.09935,1.09937,40100000.0
2006-05-31 06:08:00,1.0994,1.09945,1.09938,1.09942,182099997.0
2006-05-31 06:09:00,1.09943,1.09948,1.09943,1.09944,16800000.0
2006-05-31 06:10:00,1.09957,1.09957,1.0994,1.09952,54799999.0
2006-05-31 06:11:00,1.09943,1.09951,1.0994,1.0994,109899999.0
2006-05-31 06:12:00,1.09935,1.0994,1.0993,1.0993,92200001.0
2006-05-31 06:13:00,1.09935,1.0994,1.09935,1.0994,18500001.0
2006-05-31 06:14:00,1.0994,1.0994,1.09935,1.0994,59500000.0
2006-05-31 06:15:00,1.0994,1.09952,1.09938,1.09952,94900001.0
2006-05-31 06:16:00,1.0995,1.09955,1.09945,1.09953,122999999.0
2006-05-31 06:17:00,1.0995,1.09955,1.09945,1.0995,80100002.0
2006-05-31 06:18:00,1.09951,1.09955,1.0994,1.09949,147699998.0
2006-05-31 06:19:00,1.09955,1.09955,1.09947,1.0995,125399998.0
2006-05-31 06:20:00,1.09947,1.0995,1.09947,1.0995,33700000.0
2006-05-31 06:21:00,1.09945,1.0995,1.0994,1.0995,42800000.0
2006-05-31 06:22:00,1.09951,1.09951,1.09941,1.09945,44000000.0
2006-05-31 06:23:00,1.09935,1.0994,1.09935,1.0994,73699998.0
2006-05-31 06:24:00,1.0994,1.09943,1.09935,1.0994,161900000.0
2006-05-31 06:25:00,1.09935,1.09935,1.0992,1.0992,59900000.0
2006-05-31 06:26:00,1.09938,1.09947,1.09935,1.09935,81299998.0
2006-05-31 06:27:00,1.0994,1.0994,1.09935,1.09938,30500000.0
2006-05-31 06:28:00,1.09935,1.09947,1.09935,1.09937,25499999.0
2006-05-31 06:29:00,1.09945,1.0996,1.09945,1.09957,178299999.0
2006-05-31 06:30:00,1.09962,1.09962,1.09962,1.09962,9900000.0
2006-05-31 06:31:00,1.0996,1.09965,1.09955,1.09955,58000000.0
2006-05-31 06:32:00,1.09956,1.09956,1.09954,1.09954,54900002.0
2006-05-31 06:33:00,1.0995,1.0995,1.0994,1.0994,25800000.0
2006-05-31 06:34:00,1.09948,1.0995,1.09947,1.0995,68000000.0
2006-05-31 06:35:00,1.09945,1.09955,1.09945,1.09945,111199998.0
2006-05-31 06:36:00,1.09943,1.09943,1.09943,1.09943,24799999.0
2006-05-31 06:37:00,1.0995,1.09952,1.09945,1.0995,149500001.0
2006-05-31 06:38:00,1.09955,1.09955,1.09941,1.09941,62400001.0
2006-05-31 06:39:00,1.09939,1.09945,1.09939,1.09941,60900001.0
2006-05-31 06:40:00,1.09945,1.09945,1.09935,1.09943,76200000.0
2006-05-31 06:41:00,1.0994,1.09943,1.09932,1.0994,114599999.0
2006-05-31 06:42:00,1.0994,1.09945,1.09932,1.0994,85500002.0
2006-05-31 06:43:00,1.09935,1.0994,1.09935,1.0994,38200000.0
2006-05-31 06:44:00,1.09948,1.09952,1.09937,1.09939,146299999.0
2006-05-31 06:45:00,1.09939,1.09948,1.09935,1.09935,46799999.0
2006-05-31 06:46:00,1.09945,1.09945,1.09935,1.09935,79400002.0
2006-05-31 06:47:00,1.09935,1.09945,1.09935,1.0994,147799999.0
2006-05-31 06:48:00,1.0994,1.09943,1.09935,1.09943,118300003.0
2006-05-31 06:49:00,1.09935,1.09935,1.09935,1.09935,800000.0
2006-05-31 06:50:00,1.0994,1.09942,1.09935,1.0994,95800001.0
2006-05-31 06:51:00,1.09937,1.0994,1.0991,1.0994,59100000.0
2006-05-31 06:52:00,1.0994,1.09945,1.0993,1.09935,199000005.0
2006-05-31 06:53:00,1.09938,1.09938,1.09938,1.09938,900000.0
2006-05-31 06:54:00,1.09952,1.09958,1.09952,1.09958,22599999.0
2006-05-31 06:55:00,1.09978,1.09978,1.09975,1.09978,61899999.0
2006-05-31 06:56:00,1.09975,1.09975,1.09969,1.0997,40000000.0
2006-05-31 06:57:00,1.0997,1.0997,1.09965,1.09965,38400000.0
2006-05-31 06:58:00,1.0997,1.0997,1.0997,1.0997,34200000.0
2006-05-31 06:59:00,1.0996,1.09975,1.0996,1.0997,204000004.0
2006-05-31 07:00:00,1.09965,1.0997,1.09965,1.09965,112299998.0
2006-05-31 07:01:00,1.09971,1.09971,1.09947,1.09947,96899998.0
2006-05-31 07:02:00,1.09953,1.09953,1.09949,1.09949,5100000.0
2006-05-31 07:03:00,1.09965,1.09965,1.09955,1.0996,110299999.0
2006-05-31 07:04:00,1.09955,1.0996,1.0995,1.0996,126100000.0
2006-05-31 07:05:00,1.09952,1.0996,1.09952,1.0996,4000000.0
2006-05-31 07:06:00,1.09965,1.09965,1.09955,1.0996,82399998.0
2006-05-31 07:07:00,1.0996,1.09962,1.09955,1.09955,48200000.0
2006-05-31 07:08:00,1.09959,1.09961,1.09959,1.09961,4200000.0
2006-05-31 07:09:00,1.09958,1.09958,1.09945,1.0995,78399998.0
2006-05-31 07:10:00,1.09943,1.09949,1.09943,1.09949,46700001.0
2006-05-31 07:11:00,1.09943,1.0995,1.0994,1.0995,89400000.0
2006-05-31 07:12:00,1.09945,1.09955,1.09945,1.09948,117200001.0
2006-05-31 07:13:00,1.0995,1.09955,1.09942,1.0995,48300000.0
2006-05-31 07:14:00,1.09945,1.09953,1.09945,1.09953,63499999.0
2006-05-31 07:15:00,1.09957,1.09963,1.09957,1.0996,111100002.0
2006-05-31 07:16:00,1.0996,1.09965,1.0995,1.09955,118199999.0
2006-05-31 07:17:00,1.09957,1.0996,1.09957,1.0996,1600000.0
2006-05-31 07:18:00,1.09954,1.09958,1.09949,1.09953,56600000.0
2006-05-31 07:19:00,1.09945,1.0995,1.09945,1.0995,11200000.0
2006-05-31 07:20:00,1.09945,1.0995,1.09945,1.0995,3200000.0
2006-05-31 07:21:00,1.09947,1.09955,1.09945,1.0995,109000000.0
2006-05-31 07:22:00,1.09945,1.0995,1.09945,1.0995,67699998.0
2006-05-31 07:23:00,1.09954,1.09956,1.09954,1.09956,31900000.0
2006-05-31 07:24:00,1.09963,1.09963,1.09955,1.09955,57300001.0
2006-05-31 07:25:00,1.0996,1.09965,1.09955,1.09955,196200004.0
2006-05-31 07:26:00,1.0996,1.09962,1.09955,1.09955,43300001.0
2006-05-31 07:27:00,1.0996,1.0996,1.09957,1.09957,31900000.0
2006-05-31 07:28:00,1.09956,1.09965,1.09956,1.0996,188600001.0
2006-05-31 07:29:00,1.09952,1.0996,1.09952,1.0996,29500000.0
2006-05-31 07:30:00,1.09955,1.09955,1.09955,1.09955,40100000.0
2006-05-31 07:31:00,1.0996,1.09965,1.09952,1.0996,143299998.0
2006-05-31 07:32:00,1.09965,1.09965,1.0996,1.0996,15300000.0
2006-05-31 07:33:00,1.0996,1.09962,1.09955,1.0996,54900000.0
2006-05-31 07:34:00,1.09955,1.0996,1.09955,1.0996,71499999.0
2006-05-31 07:35:00,1.09955,1.09965,1.09955,1.0996,18600000.0
2006-05-31 07:36:00,1.0996,1.09965,1.09952,1.09957,156699998.0
2006-05-31 07:37:00,1.09969,1.09969,1.09964,1.09964,42400000.0
2006-05-31 07:38:00,1.09967,1.09967,1.09943,1.0995,109299999.0
2006-05-31 07:39:00,1.09944,1.09947,1.09939,1.09946,38800000.0
2006-05-31 07:40:00,1.09945,1.0995,1.09945,1.09948,76899999.0
2006-05-31 07:41:00,1.09948,1.09959,1.0994,1.09952,118499999.0
2006-05-31 07:42:00,1.09955,1.09967,1.09955,1.09967,164700002.0
2006-05-31 07:43:00,1.09965,1.09965,1.09955,1.09955,21200000.0
2006-05-31 07:44:00,1.09963,1.0999,1.09961,1.0999,143600000.0
2006-05-31 07:45:00,1.09969,1.09982,1.09965,1.09982,106699998.0
2006-05-31 07:46:00,1.09978,1.0998,1.09978,1.0998,55000000.0
2006-05-31 07:47:00,1.09964,1.09964,1.09961,1.09961,20700000.0
2006-05-31 07:48:00,1.09956,1.09975,1.09956,1.09975,90000000.0
2006-05-31 07:49:00,1.0998,1.09985,1.09975,1.0998,107600002.0
2006-05-31 07:50:00,1.09985,1.09985,1.09985,1.09985,35900002.0
2006-05-31 07:51:00,1.09975,1.09975,1.09957,1.09957,114300000.0
2006-05-31 07:52:00,1.09956,1.09956,1.09949,1.09949,54400002.0
2006-05-31 07:53:00,1.09948,1.09948,1.09942,1.09942,16100000.0
2006-05-31 07:54:00,1.09941,1.09951,1.09941,1.09943,110199998.0
2006-05-31 07:55:00,1.0995,1.09955,1.09942,1.09955,103300000.0
2006-05-31 07:56:00,1.0996,1.09969,1.09956,1.09957,114300001.0
2006-05-31 07:57:00,1.09942,1.09942,1.09928,1.09928,94300002.0
2006-05-31 07:58:00,1.0993,1.0993,1.09923,1.0993,85600000.0
2006-05-31 07:59:00,1.09925,1.09936,1.09925,1.09936,68400002.0
2006-05-31 08:00:00,1.09933,1.09965,1.09928,1.09965,64800000.0
2006-05-31 08:01:00,1.09965,1.09975,1.09965,1.09975,8800000.0
2006-05-31 08:02:00,1.0996,1.09962,1.09936,1.09936,52900001.0
2006-05-31 08:03:00,1.09927,1.09935,1.09925,1.09935,75100000.0
2006-05-31 08:04:00,1.09928,1.09935,1.09925,1.09935,49100000.0
2006-05-31 08:05:00,1.0993,1.09932,1.09925,1.0993,114000000.0
2006-05-31 08:06:00,1.09935,1.09935,1.0993,1.09935,74900000.0
2006-05-31 08:07:00,1.09933,1.09958,1.09932,1.09958,120500000.0
2006-05-31 08:08:00,1.09947,1.09947,1.09929,1.09939,102300001.0
2006-05-31 08:09:00,1.09945,1.09945,1.09932,1.09932,80900001.0
2006-05-31 08:10:00,1.0994,1.09945,1.0993,1.09945,111200001.0
2006-05-31 08:11:00,1.09942,1.09945,1.09933,1.09945,126700004.0
2006-05-31 08:12:00,1.09938,1.09938,1.09927,1.09927,36100000.0
2006-05-31 08:13:00,1.09925,1.09933,1.09917,1.09917,34500000.0
2006-05-31 08:14:00,1.09915,1.09925,1.09915,1.0992,30300001.0
2006-05-31 08:15:00,1.09923,1.09929,1.0992,1.09924,83100001.0
2006-05-31 08:16:00,1.09931,1.09933,1.0992,1.0992,58100000.0
2006-05-31 08:17:00,1.09917,1.09917,1.09907,1.09909,38400001.0
2006-05-31 08:18:00,1.0989,1.0989,1.09861,1.09874,44700000.0
2006-05-31 08:19:00,1.09873,1.09873,1.09866,1.09867,52600001.0
2006-05-31 08:20:00,1.09858,1.09858,1.09843,1.09843,66600000.0
2006-05-31 08:21:00,1.09845,1.09845,1.09835,1.0984,36200000.0
2006-05-31 08:22:00,1.0984,1.09842,1.09838,1.0984,53499999.0
2006-05-31 08:23:00,1.09833,1.09833,1.09808,1.09818,95499997.0
2006-05-31 08:24:00,1.09815,1.09815,1.0981,1.09812,84400000.0
2006-05-31 08:25:00,1.09807,1.09807,1.09795,1.09802,83099999.0
2006-05-31 08:26:00,1.09803,1.09808,1.09799,1.09807,84699999.0
2006-05-31 08:27:00,1.09791,1.09809,1.09791,1.09809,66400000.0
2006-05-31 08:28:00,1.09808,1.09808,1.09804,1.09808,88400002.0
2006-05-31 08:29:00,1.098,1.098,1.0979,1.0979,40700000.0
2006-05-31 08:30:00,1.09791,1.09799,1.09788,1.09792,80400002.0
2006-05-31 08:31:00,1.09803,1.09803,1.09795,1.098,68900001.0
2006-05-31 08:32:00,1.09803,1.09809,1.09794,1.098,113900000.0
2006-05-31 08:33:00,1.09795,1.09804,1.09791,1.09798,118399997.0
2006-05-31 08:34:00,1.09791,1.09803,1.0979,1.09803,26399999.0
2006-05-31 08:35:00,1.09806,1.09806,1.09791,1.09801,99899998.0
2006-05-31 08:36:00,1.09806,1.09812,1.0979,1.0979,41400001.0
2006-05-31 08:37:00,1.0979,1.0979,1.0979,1.0979,46700001.0
2006-05-31 08:38:00,1.0979,1.0979,1.09783,1.09787,170699998.0
2006-05-31 08:39:00,1.09785,1.09795,1.09785,1.0979,93699998.0
2006-05-31 08:40:00,1.09791,1.09796,1.09791,1.09796,22000000.0
2006-05-31 08:41:00,1.098,1.09805,1.0979,1.0979,82199999.0
2006-05-31 08:42:00,1.09798,1.09807,1.09798,1.09802,118800002.0
2006-05-31 08:43:00,1.09805,1.09805,1.09793,1.09795,38300000.0
2006-05-31 08:44:00,1.09779,1.09779,1.09751,1.09751,11200000.0
2006-05-31 08:45:00,1.09732,1.09738,1.09732,1.09732,122900000.0
2006-05-31 08:46:00,1.09732,1.09732,1.09697,1.09697,120599998.0
2006-05-31 08:47:00,1.09683,1.09683,1.0962,1.0962,78600000.0
2006-05-31 08:48:00,1.09612,1.09619,1.09592,1.09597,100300000.0
2006-05-31 08:49:00,1.09599,1.09616,1.09591,1.09615,139900002.0
2006-05-31 08:50:00,1.0963,1.09667,1.0963,1.09666,53400000.0
2006-05-31 08:51:00,1.09653,1.09654,1.09636,1.09637,182499999.0
2006-05-31 08:52:00,1.09643,1.09646,1.09634,1.09635,79899998.0
2006-05-31 08:53:00,1.09637,1.09652,1.09637,1.09648,99100000.0
2006-05-31 08:54:00,1.09636,1.09645,1.09628,1.09641,145200002.0
2006-05-31 08:55:00,1.0963,1.0964,1.09615,1.0962,112900002.0
2006-05-31 08:56:00,1.09607,1.09607,1.09596,1.09606,238700001.0
2006-05-31 08:57:00,1.09608,1.09608,1.09593,1.09593,69699998.0
2006-05-31 08:58:00,1.09602,1.09613,1.09596,1.09601,77999999.0
2006-05-31 08:59:00,1.096,1.09606,1.09592,1.09592,111000001.0
2006-05-31 09:00:00,1.0958,1.0958,1.09519,1.09519,67199999.0
2006-05-31 09:01:00,1.095,1.095,1.09436,1.09478,58799999.0
2006-05-31 09:02:00,1.09485,1.09497,1.09477,1.09477,49700000.0
2006-05-31 09:03:00,1.09485,1.09506,1.09485,1.09506,148199999.0
2006-05-31 09:04:00,1.09509,1.09533,1.09507,1.09514,75400001.0
2006-05-31 09:05:00,1.09522,1.09537,1.09483,1.09483,72800001.0
2006-05-31 09:06:00,1.09466,1.0948,1.09453,1.09474,101800000.0
2006-05-31 09:07:00,1.09477,1.09488,1.09474,1.09475,76599999.0
2006-05-31 09:08:00,1.09472,1.09492,1.09472,1.09492,95700000.0
2006-05-31 09:09:00,1.09498,1.09509,1.09487,1.09487,106500001.0
2006-05-31 09:10:00,1.09485,1.09498,1.09485,1.0949,136800001.0
2006-05-31 09:11:00,1.09483,1.09495,1.09483,1.09495,107700001.0
2006-05-31 09:12:00,1.09503,1.09505,1.09503,1.09505,54699999.0
2006-05-31 09:13:00,1.095,1.095,1.09495,1.09495,4800000.0
2006-05-31 09:14:00,1.09503,1.09513,1.09499,1.09502,94200001.0
2006-05-31 09:15:00,1.09501,1.09501,1.09482,1.09484,44600000.0
2006-05-31 09:16:00,1.09488,1.09489,1.09484,1.09488,65800001.0
2006-05-31 09:17:00,1.09487,1.09495,1.09485,1.09485,113000000.0
2006-05-31 09:18:00,1.09475,1.09475,1.09473,1.09473,12800000.0
2006-05-31 09:19:00,1.09453,1.09453,1.09423,1.09423,57499999.0
2006-05-31 09:20:00,1.09432,1.09439,1.09425,1.09439,69000001.0
2006-05-31 09:21:00,1.09433,1.09433,1.09413,1.09413,16700000.0
2006-05-31 09:22:00,1.09402,1.09402,1.09373,1.09373,69600001.0
2006-05-31 09:23:00,1.09371,1.09374,1.09371,1.09374,27900000.0
2006-05-31 09:24:00,1.09375,1.09377,1.0936,1.0937,133600000.0
2006-05-31 09:25:00,1.09375,1.09375,1.09355,1.09355,76500000.0
2006-05-31 09:26:00,1.0936,1.09378,1.09354,1.09365,47100000.0
2006-05-31 09:27:00,1.0935,1.0935,1.09287,1.09315,78900001.0
2006-05-31 09:28:00,1.09338,1.09342,1.09333,1.09333,50800000.0
2006-05-31 09:29:00,1.09349,1.09395,1.09349,1.09395,55000001.0
2006-05-31 09:30:00,1.09398,1.09398,1.09385,1.09393,63700000.0
2006-05-31 09:31:00,1.09386,1.09406,1.09386,1.09406,54700001.0
2006-05-31 09:32:00,1.09402,1.09402,1.09392,1.09392,102900000.0
2006-05-31 09:33:00,1.09398,1.09419,1.09398,1.09409,116199999.0
2006-05-31 09:34:00,1.094,1.09408,1.09393,1.09408,50400001.0
2006-05-31 09:35:00,1.09413,1.09413,1.094,1.09412,47800000.0
2006-05-31 09:36:00,1.09422,1.09436,1.09422,1.09427,87699999.0
2006-05-31 09:37:00,1.09423,1.09423,1.09405,1.09405,115999998.0
2006-05-31 09:38:00,1.0942,1.09441,1.0942,1.09423,114200003.0
2006-05-31 09:39:00,1.09417,1.09417,1.0939,1.0939,47100001.0
2006-05-31 09:40:00,1.09373,1.09373,1.09372,1.09372,5600000.0
2006-05-31 09:41:00,1.09338,1.09338,1.09312,1.09312,47900000.0
2006-05-31 09:42:00,1.09322,1.0933,1.09304,1.0933,80900001.0
2006-05-31 09:43:00,1.09332,1.09343,1.09332,1.09337,58700000.0
2006-05-31 09:44:00,1.09342,1.09365,1.09342,1.0936,163000000.0
2006-05-31 09:45:00,1.09355,1.09364,1.09341,1.09341,115399998.0
2006-05-31 09:46:00,1.09342,1.09343,1.09333,1.09343,110600003.0
2006-05-31 09:47:00,1.09333,1.0934,1.09333,1.09338,119499999.0
2006-05-31 09:48:00,1.09344,1.09344,1.09344,1.09344,9600000.0
2006-05-31 09:49:00,1.09356,1.09356,1.09356,1.09356,3400000.0
2006-05-31 09:50:00,1.09368,1.09382,1.09368,1.0937,64100000.0
2006-05-31 09:51:00,1.09383,1.09387,1.0938,1.09387,73300001.0
2006-05-31 09:52:00,1.09374,1.09397,1.09374,1.09394,147600002.0
2006-05-31 09:53:00,1.09399,1.09399,1.09386,1.09392,46200000.0
2006-05-31 09:54:00,1.0939,1.0939,1.09383,1.09385,71000000.0
2006-05-31 09:55:00,1.09393,1.09397,1.09388,1.09397,61100000.0
2006-05-31 09:56:00,1.09395,1.09415,1.09395,1.09415,28799999.0
2006-05-31 09:57:00,1.0942,1.09425,1.09413,1.09415,113899998.0
2006-05-31 09:58:00,1.09423,1.09427,1.09423,1.09427,43200002.0
2006-05-31 09:59:00,1.09432,1.0944,1.09432,1.09434,62300000.0
2006-05-31 10:00:00,1.0943,1.09442,1.09428,1.09432,94599998.0
2006-05-31 10:01:00,1.09427,1.09443,1.09425,1.0943,129100000.0
2006-05-31 10:02:00,1.09431,1.09446,1.09431,1.09446,139300001.0
2006-05-31 10:03:00,1.09458,1.09466,1.09455,1.09456,67300000.0
2006-05-31 10:04:00,1.09465,1.09465,1.09452,1.09455,45900000.0
2006-05-31 10:05:00,1.0948,1.09487,1.0948,1.09487,1400000.0
2006-05-31 10:06:00,1.09517,1.09576,1.09507,1.09576,114900000.0
2006-05-31 10:07:00,1.09585,1.09585,1.09552,1.09573,83600000.0
2006-05-31 10:08:00,1.09597,1.0962,1.09587,1.09587,35899999.0
2006-05-31 10:09:00,1.09587,1.09589,1.09577,1.09586,78700000.0
2006-05-31 10:10:00,1.0959,1.0963,1.0959,1.0963,47400000.0
2006-05-31 10:11:00,1.09645,1.09667,1.09645,1.09663,98600001.0
2006-05-31 10:12:00,1.09658,1.09669,1.0962,1.09624,143700000.0
2006-05-31 10:13:00,1.09625,1.09636,1.09607,1.09607,12700000.0
2006-05-31 10:14:00,1.09593,1.09597,1.09589,1.09593,125800002.0
2006-05-31 10:15:00,1.09608,1.0962,1.09603,1.09605,158000004.0
2006-05-31 10:16:00,1.09601,1.09601,1.09581,1.09581,112800000.0
2006-05-31 10:17:00,1.09585,1.09608,1.09582,1.09608,83600000.0
2006-05-31 10:18:00,1.09595,1.09605,1.09595,1.09595,95000001.0
2006-05-31 10:19:00,1.09587,1.09587,1.09569,1.09569,69500000.0
2006-05-31 10:20:00,1.09567,1.09575,1.0956,1.09575,118100000.0
2006-05-31 10:21:00,1.09562,1.09577,1.09549,1.09572,101699997.0
2006-05-31 10:22:00,1.09567,1.09579,1.09567,1.09572,75500000.0
2006-05-31 10:23:00,1.0957,1.0957,1.09565,1.09565,14300000.0
2006-05-31 10:24:00,1.09568,1.09578,1.09565,1.09571,100599997.0
2006-05-31 10:25:00,1.09568,1.09568,1.09556,1.09562,221900003.0
2006-05-31 10:26:00,1.09562,1.09563,1.09561,1.09563,7200000.0
2006-05-31 10:27:00,1.09573,1.09573,1.0957,1.0957,900000.0
2006-05-31 10:28:00,1.0957,1.09581,1.09561,1.09575,122000001.0
2006-05-31 10:29:00,1.09575,1.09585,1.09573,1.09578,123900001.0
2006-05-31 10:30:00,1.09578,1.0959,1.09578,1.0959,101499997.0
2006-05-31 10:31:00,1.09612,1.0962,1.09594,1.09603,177300000.0
2006-05-31 10:32:00,1.09603,1.09608,1.09599,1.09607,155800000.0
2006-05-31 10:33:00,1.096,1.096,1.09592,1.09592,122999998.0
2006-05-31 10:34:00,1.09588,1.09595,1.09585,1.0959,133800002.0
2006-05-31 10:35:00,1.09583,1.09595,1.09583,1.0959,124400001.0
2006-05-31 10:36:00,1.09593,1.09593,1.09575,1.0958,139299998.0
2006-05-31 10:37:00,1.09567,1.09567,1.09534,1.09534,114500000.0
2006-05-31 10:38:00,1.09531,1.09539,1.09528,1.09529,209700002.0
2006-05-31 10:39:00,1.0954,1.09547,1.0954,1.0954,96900001.0
2006-05-31 10:40:00,1.09534,1.09548,1.09534,1.09548,118400002.0
2006-05-31 10:41:00,1.09547,1.09547,1.09541,1.09541,143099999.0
2006-05-31 10:42:00,1.09528,1.09539,1.09528,1.09539,70500001.0
2006-05-31 10:43:00,1.09537,1.09555,1.09533,1.09555,62200001.0
2006-05-31 10:44:00,1.09548,1.0955,1.09533,1.09541,44200000.0
2006-05-31 10:45:00,1.09545,1.09545,1.09538,1.0954,114900000.0
2006-05-31 10:46:00,1.09537,1.09547,1.09535,1.0954,81899999.0
2006-05-31 10:47:00,1.09535,1.0954,1.09535,1.0954,53699998.0
2006-05-31 10:48:00,1.09542,1.09552,1.0954,1.09548,107799998.0
2006-05-31 10:49:00,1.09555,1.0959,1.09549,1.0959,90500001.0
2006-05-31 10:50:00,1.0959,1.0959,1.09566,1.09578,69200001.0
2006-05-31 10:51:00,1.09573,1.09575,1.09565,1.09575,114900000.0
2006-05-31 10:52:00,1.09568,1.0957,1.09562,1.09562,53900000.0
2006-05-31 10:53:00,1.09567,1.09567,1.09539,1.09539,60700001.0
2006-05-31 10:54:00,1.0954,1.09545,1.09535,1.09545,76000003.0
2006-05-31 10:55:00,1.09543,1.09545,1.09535,1.09535,79000000.0
2006-05-31 10:56:00,1.09535,1.09545,1.09535,1.0954,55300000.0
2006-05-31 10:57:00,1.0953,1.09544,1.09526,1.09527,129199999.0
2006-05-31 10:58:00,1.09524,1.09524,1.09497,1.09507,129100000.0
2006-05-31 10:59:00,1.09512,1.09512,1.09496,1.09502,94200000.0
2006-05-31 11:00:00,1.09505,1.09523,1.09505,1.09517,84000001.0
2006-05-31 11:01:00,1.09522,1.0953,1.0952,1.09528,55200001.0
2006-05-31 11:02:00,1.0953,1.0953,1.09525,1.0953,39700000.0
2006-05-31 11:03:00,1.09532,1.09553,1.09531,1.09553,134700001.0
2006-05-31 11:04:00,1.09562,1.09576,1.0956,1.09563,156700001.0
2006-05-31 11:05:00,1.09559,1.09567,1.09559,1.09567,103700001.0
2006-05-31 11:06:00,1.0958,1.09599,1.0958,1.09584,89600002.0
2006-05-31 11:07:00,1.09578,1.09582,1.09541,1.09541,41700001.0
2006-05-31 11:08:00,1.09532,1.09537,1.09525,1.09525,77100001.0
2006-05-31 11:09:00,1.09513,1.09522,1.09513,1.0952,64100000.0
2006-05-31 11:10:00,1.09517,1.09517,1.09504,1.09504,59600000.0
2006-05-31 11:11:00,1.095,1.09509,1.09496,1.09507,212700002.0
2006-05-31 11:12:00,1.09502,1.09509,1.09502,1.09508,105000000.0
2006-05-31 11:13:00,1.09504,1.09508,1.09497,1.09508,77200001.0
2006-05-31 11:14:00,1.095,1.09505,1.09493,1.09493,184900003.0
2006-05-31 11:15:00,1.0949,1.09495,1.09452,1.09455,141600000.0
2006-05-31 11:16:00,1.09433,1.09433,1.09401,1.09426,117400000.0
2006-05-31 11:17:00,1.09425,1.09434,1.09425,1.09434,6600000.0
2006-05-31 11:18:00,1.09435,1.0944,1.09435,1.09435,20000001.0
2006-05-31 11:19:00,1.09446,1.09467,1.09446,1.0946,82100002.0
2006-05-31 11:20:00,1.09475,1.09494,1.09475,1.09482,151200003.0
2006-05-31 11:21:00,1.09495,1.09504,1.09493,1.09493,52500000.0
2006-05-31 11:22:00,1.0949,1.0949,1.0947,1.09478,73800000.0
2006-05-31 11:23:00,1.09476,1.09493,1.09476,1.09493,50700001.0
2006-05-31 11:24:00,1.09484,1.09489,1.09484,1.09484,50999999.0
2006-05-31 11:25:00,1.09485,1.09487,1.09472,1.09474,94600000.0
2006-05-31 11:26:00,1.0947,1.09482,1.0947,1.09482,80599997.0
2006-05-31 11:27:00,1.09481,1.09489,1.09474,1.09474,213000003.0
2006-05-31 11:28:00,1.0947,1.09475,1.09465,1.0947,109900000.0
2006-05-31 11:29:00,1.09464,1.09475,1.09463,1.09463,125999998.0
2006-05-31 11:30:00,1.0947,1.09472,1.09465,1.0947,16000000.0
2006-05-31 11:31:00,1.0947,1.09475,1.09468,1.09475,106199999.0
2006-05-31 11:32:00,1.0947,1.09482,1.09464,1.09472,101200000.0
2006-05-31 11:33:00,1.09465,1.09481,1.09464,1.09481,45200001.0
2006-05-31 11:34:00,1.09485,1.09509,1.09483,1.09485,175900003.0
2006-05-31 11:35:00,1.09477,1.09477,1.09463,1.09465,142900001.0
2006-05-31 11:36:00,1.09466,1.09483,1.09466,1.09475,77700000.0
2006-05-31 11:37:00,1.0948,1.09488,1.09479,1.09479,106399998.0
2006-05-31 11:38:00,1.09477,1.09485,1.09475,1.09485,88000000.0
2006-05-31 11:39:00,1.09487,1.09501,1.09483,1.09486,90900004.0
2006-05-31 11:40:00,1.09481,1.09488,1.09478,1.09488,208400003.0
2006-05-31 11:41:00,1.09495,1.09495,1.09482,1.09488,140900003.0
2006-05-31 11:42:00,1.09491,1.09503,1.09486,1.09495,144500000.0
2006-05-31 11:43:00,1.09509,1.0954,1.09509,1.09527,101800002.0
2006-05-31 11:44:00,1.09505,1.0953,1.09505,1.0952,63600000.0
2006-05-31 11:45:00,1.09527,1.09528,1.09524,1.09528,103100002.0
2006-05-31 11:46:00,1.09532,1.09532,1.09511,1.09518,116700001.0
2006-05-31 11:47:00,1.09506,1.09521,1.09499,1.09518,107100002.0
2006-05-31 11:48:00,1.09504,1.09508,1.09503,1.09503,44900000.0
2006-05-31 11:49:00,1.0951,1.0951,1.09497,1.09501,115299999.0
2006-05-31 11:50:00,1.09495,1.09495,1.09459,1.09463,111200000.0
2006-05-31 11:51:00,1.09432,1.09432,1.09377,1.09404,129000001.0
2006-05-31 11:52:00,1.09426,1.09446,1.09426,1.09446,167400003.0
2006-05-31 11:53:00,1.09448,1.09457,1.09448,1.09452,67100001.0
2006-05-31 11:54:00,1.09457,1.09457,1.09427,1.09429,112300003.0
2006-05-31 11:55:00,1.09438,1.0944,1.0943,1.0944,148499996.0
2006-05-31 11:56:00,1.09423,1.09423,1.09372,1.09379,30300000.0
2006-05-31 11:57:00,1.09378,1.09385,1.09358,1.09358,88300000.0
2006-05-31 11:58:00,1.09361,1.09402,1.09361,1.09399,78299999.0
2006-05-31 11:59:00,1.09413,1.09426,1.09413,1.09426,85899999.0
2006-05-31 12:00:00,1.09428,1.09428,1.09408,1.09415,63099998.0
2006-05-31 12:01:00,1.09417,1.09417,1.09405,1.09406,92900001.0
2006-05-31 12:02:00,1.09408,1.09417,1.09408,1.09414,36200000.0
2006-05-31 12:03:00,1.09413,1.09413,1.09403,1.09403,108100002.0
2006-05-31 12:04:00,1.09408,1.09408,1.09402,1.09408,60600002.0
2006-05-31 12:05:00,1.09416,1.09438,1.09416,1.09431,127099996.0
2006-05-31 12:06:00,1.09441,1.09441,1.09424,1.09424,37500000.0
2006-05-31 12:07:00,1.09426,1.09426,1.09401,1.09401,55299999.0
2006-05-31 12:08:00,1.09405,1.09405,1.0939,1.0939,153200002.0
2006-05-31 12:09:00,1.094,1.094,1.09395,1.094,127600001.0
2006-05-31 12:10:00,1.09399,1.09403,1.0939,1.09397,192100001.0
2006-05-31 12:11:00,1.09395,1.09405,1.09395,1.09402,153700001.0
2006-05-31 12:12:00,1.09396,1.09415,1.09396,1.09415,227800003.0
2006-05-31 12:13:00,1.09417,1.09455,1.09417,1.09455,127199999.0
2006-05-31 12:14:00,1.09458,1.09458,1.09445,1.09445,62899999.0
2006-05-31 12:15:00,1.09445,1.09455,1.09445,1.09455,164200002.0
2006-05-31 12:16:00,1.09456,1.09467,1.09456,1.09462,59600000.0
2006-05-31 12:17:00,1.09459,1.09459,1.09427,1.09449,82799998.0
2006-05-31 12:18:00,1.09463,1.09475,1.09463,1.09463,67800000.0
2006-05-31 12:19:00,1.0947,1.09472,1.0947,1.0947,73499998.0
2006-05-31 12:20:00,1.09463,1.09463,1.0941,1.0941,94100002.0
2006-05-31 12:21:00,1.09405,1.09415,1.09405,1.09405,105399999.0
2006-05-31 12:22:00,1.09414,1.09428,1.09413,1.09428,128599996.0
2006-05-31 12:23:00,1.09435,1.09435,1.09425,1.0943,94599998.0
2006-05-31 12:24:00,1.09435,1.09441,1.09435,1.0944,40200001.0
2006-05-31 12:25:00,1.09445,1.09451,1.09432,1.09432,150199996.0
2006-05-31 12:26:00,1.09432,1.09432,1.09419,1.09427,117399999.0
2006-05-31 12:27:00,1.09427,1.09435,1.0942,1.09435,115399998.0
2006-05-31 12:28:00,1.09427,1.0943,1.09422,1.0943,137899999.0
2006-05-31 12:29:00,1.09427,1.09435,1.09427,1.09428,61300001.0
2006-05-31 12:30:00,1.09428,1.0943,1.0942,1.0943,97300002.0
2006-05-31 12:31:00,1.09427,1.09449,1.09427,1.09449,67299999.0
2006-05-31 12:32:00,1.09435,1.0944,1.0943,1.09432,118499999.0
2006-05-31 12:33:00,1.09441,1.09463,1.09441,1.09461,54100000.0
2006-05-31 12:34:00,1.0946,1.09493,1.0946,1.0949,88600000.0
2006-05-31 12:35:00,1.09505,1.09505,1.09495,1.09495,26900000.0
2006-05-31 12:36:00,1.09502,1.0951,1.09486,1.09486,90999999.0
2006-05-31 12:37:00,1.0948,1.09485,1.09475,1.0948,147499999.0
2006-05-31 12:38:00,1.09478,1.09478,1.09474,1.09474,4000000.0
2006-05-31 12:39:00,1.0947,1.0947,1.09454,1.09467,36300001.0
2006-05-31 12:40:00,1.09468,1.09468,1.09437,1.09468,145400002.0
2006-05-31 12:41:00,1.09469,1.09492,1.09464,1.09492,102200000.0
2006-05-31 12:42:00,1.09498,1.09498,1.09485,1.0949,85099999.0
2006-05-31 12:43:00,1.09485,1.09502,1.09485,1.0949,123099997.0
2006-05-31 12:44:00,1.09485,1.09492,1.09483,1.09489,72300000.0
2006-05-31 12:45:00,1.09489,1.09491,1.09474,1.09488,28800000.0
2006-05-31 12:46:00,1.09488,1.09489,1.09483,1.09483,59999998.0
2006-05-31 12:47:00,1.0949,1.09493,1.0949,1.09493,94000000.0
2006-05-31 12:48:00,1.09497,1.09497,1.09462,1.09462,77300000.0
2006-05-31 12:49:00,1.09454,1.09454,1.09448,1.09448,29600000.0
2006-05-31 12:50:00,1.09448,1.09448,1.09432,1.09432,11200000.0
2006-05-31 12:51:00,1.09419,1.09426,1.09416,1.09422,91200001.0
2006-05-31 12:52:00,1.09424,1.09424,1.09411,1.09423,130499999.0
2006-05-31 12:53:00,1.09416,1.09416,1.09408,1.09408,82400000.0
2006-05-31 12:54:00,1.09409,1.09429,1.09409,1.0941,83300000.0
2006-05-31 12:55:00,1.09391,1.09399,1.09384,1.09399,105800002.0
2006-05-31 12:56:00,1.09406,1.09407,1.09396,1.09407,82399999.0
2006-05-31 12:57:00,1.0942,1.09442,1.0942,1.09442,52500002.0
2006-05-31 12:58:00,1.09453,1.09455,1.09451,1.09453,72999998.0
2006-05-31 12:59:00,1.09439,1.09439,1.09413,1.09427,54799999.0
2006-05-31 13:00:00,1.0942,1.09426,1.09407,1.09407,140200001.0
2006-05-31 13:01:00,1.09417,1.09423,1.09408,1.09423,58300000.0
2006-05-31 13:02:00,1.09418,1.09421,1.09412,1.09412,55900002.0
2006-05-31 13:03:00,1.09415,1.09423,1.09412,1.09412,119400001.0
2006-05-31 13:04:00,1.09416,1.09422,1.09412,1.09416,69700001.0
2006-05-31 13:05:00,1.09422,1.09445,1.09422,1.09434,81399998.0
2006-05-31 13:06:00,1.0944,1.09445,1.09438,1.0944,29600000.0
2006-05-31 13:07:00,1.09448,1.09456,1.09445,1.09453,111800002.0
2006-05-31 13:08:00,1.0946,1.09466,1.09457,1.09465,77600000.0
2006-05-31 13:09:00,1.09469,1.09501,1.09469,1.09501,58200000.0
2006-05-31 13:10:00,1.09507,1.09522,1.09507,1.09522,107099997.0
2006-05-31 13:11:00,1.09518,1.09532,1.09518,1.09518,131400001.0
2006-05-31 13:12:00,1.09509,1.09509,1.09503,1.09503,9300000.0
2006-05-31 13:13:00,1.09492,1.09499,1.09473,1.09497,85399999.0
2006-05-31 13:14:00,1.09498,1.09498,1.0949,1.0949,106900003.0
2006-05-31 13:15:00,1.0949,1.095,1.0949,1.095,40700000.0
2006-05-31 13:16:00,1.09499,1.09502,1.09499,1.09502,27900000.0
2006-05-31 13:17:00,1.09525,1.09559,1.09525,1.09557,126100001.0
2006-05-31 13:18:00,1.09557,1.09557,1.0955,1.0955,45600000.0
2006-05-31 13:19:00,1.0954,1.0954,1.0954,1.0954,30099999.0
2006-05-31 13:20:00,1.09539,1.09548,1.09517,1.09517,81800000.0
2006-05-31 13:21:00,1.09515,1.09516,1.09501,1.09508,158599999.0
2006-05-31 13:22:00,1.09502,1.09515,1.09502,1.0951,176200000.0
2006-05-31 13:23:00,1.09512,1.09517,1.09512,1.09517,28700001.0
2006-05-31 13:24:00,1.0952,1.09525,1.09513,1.09525,58200000.0
2006-05-31 13:25:00,1.09522,1.09526,1.09519,1.09526,57900000.0
2006-05-31 13:26:00,1.09522,1.09528,1.0952,1.09528,77900001.0
2006-05-31 13:27:00,1.09532,1.09538,1.0953,1.09538,113200001.0
2006-05-31 13:28:00,1.09543,1.09543,1.0954,1.09543,52500000.0
2006-05-31 13:29:00,1.09546,1.09546,1.09526,1.09526,121800001.0
2006-05-31 13:30:00,1.09532,1.09538,1.09527,1.09538,71799999.0
2006-05-31 13:31:00,1.09534,1.09544,1.09528,1.09528,67700000.0
2006-05-31 13:32:00,1.09532,1.09533,1.09532,1.09532,41599998.0
2006-05-31 13:33:00,1.09547,1.09551,1.09539,1.0954,46100000.0
2006-05-31 13:34:00,1.09542,1.09543,1.09542,1.09543,27300000.0
2006-05-31 13:35:00,1.09543,1.09543,1.09528,1.09528,122199999.0
2006-05-31 13:36:00,1.09521,1.0954,1.09521,1.0954,60900000.0
2006-05-31 13:37:00,1.09536,1.09547,1.09536,1.09547,49200001.0
2006-05-31 13:38:00,1.09551,1.09575,1.09551,1.09575,71300000.0
2006-05-31 13:39:00,1.09573,1.09573,1.09567,1.09567,24300000.0
2006-05-31 13:40:00,1.09561,1.09573,1.09552,1.09573,158600000.0
2006-05-31 13:41:00,1.09573,1.09585,1.0957,1.09575,45700001.0
2006-05-31 13:42:00,1.09581,1.09581,1.09555,1.09555,100700000.0
2006-05-31 13:43:00,1.09561,1.09561,1.09545,1.09545,12800000.0
2006-05-31 13:44:00,1.09552,1.09565,1.09552,1.0956,46500000.0
2006-05-31 13:45:00,1.09558,1.09559,1.09546,1.09556,67100002.0
2006-05-31 13:46:00,1.09533,1.09551,1.09519,1.09536,161000000.0
2006-05-31 13:47:00,1.09529,1.09554,1.09529,1.0955,112200002.0
2006-05-31 13:48:00,1.0955,1.0955,1.09545,1.09545,72299998.0
2006-05-31 13:49:00,1.09546,1.09546,1.0953,1.0953,31290000.0
2006-05-31 13:50:00,1.09533,1.0954,1.09532,1.0954,42099998.0
2006-05-31 13:51:00,1.09538,1.0955,1.09534,1.09539,82100000.0
2006-05-31 13:52:00,1.09542,1.09546,1.09533,1.0954,122999999.0
2006-05-31 13:53:00,1.09542,1.09542,1.09525,1.09541,91200003.0
2006-05-31 13:54:00,1.09535,1.0954,1.09535,1.0954,35800000.0
2006-05-31 13:55:00,1.09535,1.09537,1.09535,1.09537,55099999.0
2006-05-31 13:56:00,1.09532,1.09532,1.09523,1.0953,118600004.0
2006-05-31 13:57:00,1.09525,1.09535,1.0951,1.0953,140999998.0
2006-05-31 13:58:00,1.09515,1.09515,1.09502,1.09506,74999999.0
2006-05-31 13:59:00,1.09503,1.0951,1.09503,1.09509,106599999.0
2006-05-31 14:00:00,1.09512,1.09519,1.09512,1.09519,29700000.0
2006-05-31 14:01:00,1.09517,1.09532,1.09517,1.09532,57399999.0
2006-05-31 14:02:00,1.09529,1.09544,1.09529,1.09544,75900000.0
2006-05-31 14:03:00,1.09544,1.0957,1.09544,1.0957,121600001.0
2006-05-31 14:04:00,1.09566,1.09583,1.09566,1.09567,101000000.0
2006-05-31 14:05:00,1.09562,1.0957,1.09558,1.09568,118799999.0
2006-05-31 14:06:00,1.0957,1.0957,1.0957,1.0957,800000.0
2006-05-31 14:07:00,1.09567,1.09577,1.09567,1.09577,68000002.0
2006-05-31 14:08:00,1.09577,1.09587,1.09577,1.0958,72800000.0
2006-05-31 14:09:00,1.09582,1.09584,1.09546,1.09546,133199999.0
2006-05-31 14:10:00,1.0955,1.0955,1.09526,1.09545,99900001.0
2006-05-31 14:11:00,1.09546,1.09546,1.0953,1.09533,93400000.0
2006-05-31 14:12:00,1.09536,1.09585,1.09536,1.09585,119600001.0
2006-05-31 14:13:00,1.09585,1.09585,1.09573,1.09579,69300000.0
2006-05-31 14:14:00,1.09574,1.0958,1.09569,1.09569,55400000.0
2006-05-31 14:15:00,1.09558,1.09601,1.09558,1.09595,100299999.0
2006-05-31 14:16:00,1.09602,1.09604,1.09569,1.09577,131699999.0
2006-05-31 14:17:00,1.0957,1.0957,1.09552,1.09561,67600000.0
2006-05-31 14:18:00,1.09568,1.09574,1.09568,1.09572,81999998.0
2006-05-31 14:19:00,1.0957,1.0957,1.09546,1.09548,90600001.0
2006-05-31 14:20:00,1.09534,1.09544,1.09533,1.09538,181299996.0
2006-05-31 14:21:00,1.09554,1.09565,1.09543,1.09556,135600003.0
2006-05-31 14:22:00,1.09549,1.09569,1.09546,1.09546,98199998.0
2006-05-31 14:23:00,1.09555,1.09555,1.09537,1.09537,56000000.0
2006-05-31 14:24:00,1.09544,1.09568,1.09544,1.09566,92300002.0
2006-05-31 14:25:00,1.0958,1.0961,1.0958,1.09602,50600002.0
2006-05-31 14:26:00,1.09564,1.09564,1.09508,1.09509,68799999.0
2006-05-31 14:27:00,1.09512,1.09527,1.09498,1.09498,165000001.0
2006-05-31 14:28:00,1.09494,1.09516,1.09494,1.09516,112799998.0
2006-05-31 14:29:00,1.09517,1.09539,1.09517,1.09533,8300000.0
2006-05-31 14:30:00,1.09563,1.09624,1.09563,1.09572,119399999.0
2006-05-31 14:31:00,1.09543,1.09543,1.0946,1.0947,112500002.0
2006-05-31 14:32:00,1.09483,1.09491,1.09473,1.09484,92600000.0
2006-05-31 14:33:00,1.09497,1.09502,1.09474,1.09474,142699999.0
2006-05-31 14:34:00,1.0947,1.09486,1.09462,1.09468,72100000.0
2006-05-31 14:35:00,1.09473,1.09485,1.09469,1.09469,66400001.0
2006-05-31 14:36:00,1.09475,1.09486,1.09475,1.09486,117900002.0
2006-05-31 14:37:00,1.09491,1.09494,1.09483,1.0949,100900001.0
2006-05-31 14:38:00,1.09488,1.09488,1.09468,1.09473,210400002.0
2006-05-31 14:39:00,1.09474,1.0949,1.09472,1.09487,51200001.0
2006-05-31 14:40:00,1.09482,1.0949,1.09474,1.0949,99100000.0
2006-05-31 14:41:00,1.09481,1.09484,1.09475,1.09481,132300003.0
2006-05-31 14:42:00,1.09484,1.09499,1.09481,1.09499,84500000.0
2006-05-31 14:43:00,1.09506,1.0952,1.09506,1.09517,72300001.0
2006-05-31 14:44:00,1.09514,1.09538,1.09514,1.09531,107299998.0
2006-05-31 14:45:00,1.0952,1.0952,1.09472,1.09472,14500000.0
2006-05-31 14:46:00,1.09462,1.09486,1.09462,1.09482,104500000.0
2006-05-31 14:47:00,1.09478,1.09494,1.0947,1.09494,96599999.0
2006-05-31 14:48:00,1.09506,1.0952,1.0949,1.0952,157200000.0
2006-05-31 14:49:00,1.09524,1.09527,1.09521,1.09525,87000002.0
2006-05-31 14:50:00,1.09538,1.09543,1.09528,1.09539,73800002.0
2006-05-31 14:51:00,1.0953,1.09563,1.09526,1.09548,132900002.0
2006-05-31 14:52:00,1.0955,1.0955,1.09534,1.09534,79499999.0
2006-05-31 14:53:00,1.09544,1.09555,1.09544,1.09552,75200001.0
2006-05-31 14:54:00,1.0954,1.09555,1.0954,1.0955,42600000.0
2006-05-31 14:55:00,1.09553,1.09563,1.09545,1.09563,90900000.0
2006-05-31 14:56:00,1.09567,1.09581,1.09562,1.09567,22700000.0
2006-05-31 14:57:00,1.09564,1.09583,1.09561,1.09574,182200002.0
2006-05-31 14:58:00,1.09581,1.09582,1.09552,1.09552,73700002.0
2006-05-31 14:59:00,1.0955,1.0955,1.09528,1.09537,56900000.0
2006-05-31 15:00:00,1.09537,1.09537,1.09527,1.09537,80600000.0
2006-05-31 15:01:00,1.09538,1.09543,1.09525,1.09539,50300000.0
2006-05-31 15:02:00,1.09543,1.09547,1.09543,1.09547,17700000.0
2006-05-31 15:03:00,1.09543,1.09554,1.09539,1.0955,88700001.0
2006-05-31 15:04:00,1.0955,1.09551,1.09539,1.09542,99000000.0
2006-05-31 15:05:00,1.0954,1.0954,1.09535,1.09535,37599998.0
2006-05-31 15:06:00,1.0954,1.09543,1.09537,1.0954,114000000.0
2006-05-31 15:07:00,1.0954,1.0954,1.0954,1.0954,52200001.0
2006-05-31 15:08:00,1.09537,1.09546,1.09535,1.09535,53100000.0
2006-05-31 15:09:00,1.09533,1.09533,1.09527,1.09527,55000000.0
2006-05-31 15:10:00,1.09522,1.09523,1.09522,1.09523,18400000.0
2006-05-31 15:11:00,1.09521,1.09521,1.09491,1.09493,140999999.0
2006-05-31 15:12:00,1.09492,1.09492,1.09484,1.09487,113200000.0
2006-05-31 15:13:00,1.0948,1.09498,1.0948,1.09498,164800000.0
2006-05-31 15:14:00,1.095,1.09503,1.0949,1.0949,89900002.0
2006-05-31 15:15:00,1.09497,1.09497,1.09476,1.09482,116800003.0
2006-05-31 15:16:00,1.09485,1.09497,1.09481,1.09496,57600000.0
2006-05-31 15:17:00,1.09506,1.09506,1.09485,1.09485,68099999.0
2006-05-31 15:18:00,1.09479,1.09491,1.09479,1.09484,108200000.0
2006-05-31 15:19:00,1.09485,1.09509,1.09485,1.09507,84300001.0
2006-05-31 15:20:00,1.09522,1.09542,1.09522,1.09542,41999999.0
2006-05-31 15:21:00,1.0953,1.0953,1.09515,1.09515,82100000.0
2006-05-31 15:22:00,1.09512,1.09518,1.09508,1.09512,105600000.0
2006-05-31 15:23:00,1.09505,1.09537,1.09505,1.09537,81000002.0
2006-05-31 15:24:00,1.0955,1.09555,1.0955,1.09555,42400000.0
2006-05-31 15:25:00,1.0955,1.0955,1.09545,1.09545,77099999.0
2006-05-31 15:26:00,1.09554,1.09554,1.09552,1.09554,47500002.0
2006-05-31 15:27:00,1.09557,1.09557,1.09546,1.09557,62699999.0
2006-05-31 15:28:00,1.09578,1.09644,1.09578,1.09644,41500001.0
2006-05-31 15:29:00,1.09641,1.09648,1.09622,1.09623,122200000.0
2006-05-31 15:30:00,1.09617,1.09643,1.09617,1.09643,33600000.0
2006-05-31 15:31:00,1.09649,1.09652,1.09635,1.09636,99700002.0
2006-05-31 15:32:00,1.09644,1.09681,1.09644,1.09673,120799996.0
2006-05-31 15:33:00,1.09665,1.09665,1.09643,1.09649,36000000.0
2006-05-31 15:34:00,1.09662,1.09662,1.09643,1.09649,67600000.0
2006-05-31 15:35:00,1.09655,1.09659,1.09626,1.09637,61800000.0
2006-05-31 15:36:00,1.09637,1.09662,1.09637,1.0965,110499999.0
2006-05-31 15:37:00,1.0965,1.09663,1.0965,1.09662,57300000.0
2006-05-31 15:38:00,1.09654,1.09663,1.09642,1.09642,94099998.0
2006-05-31 15:39:00,1.0964,1.09646,1.09609,1.09609,162200001.0
2006-05-31 15:40:00,1.09602,1.09611,1.09598,1.09602,26000000.0
2006-05-31 15:41:00,1.09606,1.09639,1.09606,1.09631,98399999.0
2006-05-31 15:42:00,1.09622,1.09622,1.09602,1.09602,59400000.0
2006-05-31 15:43:00,1.09606,1.09606,1.09604,1.09604,13300000.0
2006-05-31 15:44:00,1.09602,1.09603,1.09588,1.09603,96700000.0
2006-05-31 15:45:00,1.09591,1.09591,1.09557,1.09557,60400002.0
2006-05-31 15:46:00,1.09536,1.09558,1.09532,1.09553,161099999.0
2006-05-31 15:47:00,1.09551,1.09557,1.09544,1.09544,59600000.0
2006-05-31 15:48:00,1.09555,1.09568,1.09553,1.09553,45600000.0
2006-05-31 15:49:00,1.09557,1.09591,1.09551,1.09557,72100000.0
2006-05-31 15:50:00,1.09566,1.09585,1.09566,1.09585,122300000.0
2006-05-31 15:51:00,1.0959,1.0959,1.09568,1.09578,65500000.0
2006-05-31 15:52:00,1.09582,1.09596,1.0956,1.09571,93699999.0
2006-05-31 15:53:00,1.09589,1.09609,1.09589,1.09604,59000002.0
2006-05-31 15:54:00,1.09604,1.09611,1.09604,1.09609,78300000.0
2006-05-31 15:55:00,1.09601,1.09601,1.0958,1.09593,88700000.0
2006-05-31 15:56:00,1.09603,1.09609,1.09603,1.09609,29600000.0
2006-05-31 15:57:00,1.09612,1.09615,1.09604,1.09604,120400003.0
2006-05-31 15:58:00,1.09612,1.09629,1.09604,1.09604,96500000.0
2006-05-31 15:59:00,1.09599,1.09603,1.09597,1.09602,24100000.0
2006-05-31 16:00:00,1.09615,1.09631,1.09586,1.09607,147400002.0
2006-05-31 16:01:00,1.09612,1.09616,1.09601,1.09608,103000002.0
2006-05-31 16:02:00,1.09621,1.09632,1.09618,1.0962,75900000.0
2006-05-31 16:03:00,1.09617,1.0963,1.09596,1.09604,92500001.0
2006-05-31 16:04:00,1.09591,1.09591,1.09565,1.09573,68200001.0
2006-05-31 16:05:00,1.09571,1.09577,1.09562,1.09562,93100000.0
2006-05-31 16:06:00,1.09575,1.09603,1.09575,1.09584,36400000.0
2006-05-31 16:07:00,1.09583,1.09589,1.0957,1.09589,71200000.0
2006-05-31 16:08:00,1.09595,1.09606,1.09593,1.09606,38900000.0
2006-05-31 16:09:00,1.0961,1.09634,1.0961,1.09629,91900002.0
2006-05-31 16:10:00,1.09628,1.09628,1.09602,1.0961,71300001.0
2006-05-31 16:11:00,1.09606,1.09617,1.096,1.09617,108900000.0
2006-05-31 16:12:00,1.09614,1.09638,1.09614,1.09632,91200002.0
2006-05-31 16:13:00,1.0964,1.09666,1.0964,1.09656,85600002.0
2006-05-31 16:14:00,1.09655,1.09662,1.09647,1.09647,20900000.0
2006-05-31 16:15:00,1.09653,1.09666,1.09653,1.09657,116000000.0
2006-05-31 16:16:00,1.09671,1.09706,1.09671,1.09705,68700002.0
2006-05-31 16:17:00,1.0971,1.0971,1.09669,1.09688,107800002.0
2006-05-31 16:18:00,1.09688,1.09688,1.09676,1.09685,89500001.0
2006-05-31 16:19:00,1.09683,1.09687,1.09668,1.09672,194000000.0
2006-05-31 16:20:00,1.09657,1.09661,1.09649,1.09661,44800001.0
2006-05-31 16:21:00,1.0966,1.09665,1.0966,1.0966,79000000.0
2006-05-31 16:22:00,1.09648,1.09658,1.09645,1.09658,133399999.0
2006-05-31 16:23:00,1.0967,1.09672,1.09657,1.09657,144499999.0
2006-05-31 16:24:00,1.09662,1.09679,1.09662,1.09671,66900000.0
2006-05-31 16:25:00,1.09668,1.09701,1.09663,1.09701,61900001.0
2006-05-31 16:26:00,1.09698,1.09707,1.09696,1.09707,162199998.0
2006-05-31 16:27:00,1.09705,1.09716,1.09699,1.09716,110199999.0
2006-05-31 16:28:00,1.0971,1.0971,1.0971,1.0971,16000000.0
2006-05-31 16:29:00,1.09709,1.09709,1.09699,1.09699,34399999.0
2006-05-31 16:30:00,1.09693,1.09695,1.09693,1.09694,17000000.0
2006-05-31 16:31:00,1.0968,1.0968,1.09661,1.09661,114400002.0
2006-05-31 16:32:00,1.09662,1.09664,1.0963,1.09653,177000000.0
2006-05-31 16:33:00,1.09662,1.09673,1.09658,1.09664,71300002.0
2006-05-31 16:34:00,1.09657,1.09712,1.09657,1.09703,111200000.0
2006-05-31 16:35:00,1.0972,1.0972,1.09699,1.09699,49399999.0
2006-05-31 16:36:00,1.09684,1.09696,1.09684,1.09694,119300001.0
2006-05-31 16:37:00,1.09693,1.09697,1.09685,1.09685,35100000.0
2006-05-31 16:38:00,1.09678,1.09685,1.09671,1.09671,173400005.0
2006-05-31 16:39:00,1.09683,1.09696,1.09679,1.09694,213200004.0
2006-05-31 16:40:00,1.0968,1.0968,1.0968,1.0968,26300001.0
2006-05-31 16:41:00,1.09668,1.09693,1.09668,1.09689,72000000.0
2006-05-31 16:42:00,1.09701,1.09701,1.09695,1.09695,35200000.0
2006-05-31 16:43:00,1.0969,1.09702,1.09689,1.09693,126099998.0
2006-05-31 16:44:00,1.09688,1.09696,1.09673,1.09694,90900002.0
2006-05-31 16:45:00,1.09718,1.09734,1.09718,1.09734,57799999.0
2006-05-31 16:46:00,1.09752,1.09761,1.09736,1.09753,207400007.0
2006-05-31 16:47:00,1.09758,1.09764,1.09749,1.09764,85400000.0
2006-05-31 16:48:00,1.09762,1.09765,1.09747,1.09753,116300003.0
2006-05-31 16:49:00,1.09753,1.09808,1.09753,1.09808,113000001.0
2006-05-31 16:50:00,1.09807,1.0986,1.09807,1.09841,108399999.0
2006-05-31 16:51:00,1.09837,1.09845,1.09816,1.09816,146700000.0
2006-05-31 16:52:00,1.09839,1.0984,1.09813,1.0983,124099998.0
2006-05-31 16:53:00,1.09838,1.09873,1.09836,1.09873,115500003.0
2006-05-31 16:54:00,1.09905,1.09944,1.09905,1.0994,6400000.0
2006-05-31 16:55:00,1.09955,1.09983,1.09955,1.09968,113500004.0
2006-05-31 16:56:00,1.09968,1.10003,1.09946,1.10003,121200002.0
2006-05-31 16:57:00,1.10013,1.10087,1.1,1.10077,88900001.0
2006-05-31 16:58:00,1.10092,1.10103,1.10047,1.10047,108700000.0
2006-05-31 16:59:00,1.10044,1.10081,1.10044,1.10073,85399998.0
2006-05-31 17:00:00,1.10049,1.10049,1.09999,1.10005,72999999.0
2006-05-31 17:01:00,1.10005,1.10028,1.09931,1.09931,110699998.0
2006-05-31 17:02:00,1.09905,1.09958,1.09891,1.09955,179600001.0
2006-05-31 17:03:00,1.09928,1.09929,1.09888,1.09888,81700000.0
2006-05-31 17:04:00,1.09855,1.09855,1.09813,1.09835,202499998.0
2006-05-31 17:05:00,1.09868,1.09911,1.09868,1.09911,58600000.0
2006-05-31 17:06:00,1.09903,1.09941,1.09903,1.09912,81600002.0
2006-05-31 17:07:00,1.09927,1.09953,1.09927,1.09941,91700000.0
2006-05-31 17:08:00,1.09961,1.09997,1.09961,1.09989,108799999.0
2006-05-31 17:09:00,1.10001,1.10034,1.10001,1.1003,141300002.0
2006-05-31 17:10:00,1.10037,1.10058,1.10036,1.10058,49900000.0
2006-05-31 17:11:00,1.10037,1.10051,1.10011,1.10011,161700002.0
2006-05-31 17:12:00,1.09993,1.1001,1.0999,1.1001,63900000.0
2006-05-31 17:13:00,1.10008,1.10066,1.10002,1.10066,54100001.0
2006-05-31 17:14:00,1.10062,1.10062,1.10047,1.10047,12000000.0
2006-05-31 17:15:00,1.10067,1.10078,1.10067,1.10078,39000000.0
2006-05-31 17:16:00,1.10108,1.10108,1.10087,1.10093,88100000.0
2006-05-31 17:17:00,1.101,1.10111,1.10092,1.10092,51100000.0
2006-05-31 17:18:00,1.10099,1.10124,1.10099,1.10109,100499999.0
2006-05-31 17:19:00,1.10115,1.10115,1.10067,1.10067,85200000.0
2006-05-31 17:20:00,1.1005,1.1009,1.1005,1.1009,116199999.0
2006-05-31 17:21:00,1.101,1.101,1.10061,1.10061,18900000.0
2006-05-31 17:22:00,1.10043,1.10043,1.10022,1.10022,62999998.0
2006-05-31 17:23:00,1.10018,1.10018,1.0998,1.0998,55700000.0
2006-05-31 17:24:00,1.09982,1.09986,1.09979,1.09986,25500000.0
2006-05-31 17:25:00,1.10001,1.10009,1.10001,1.10009,44599998.0
2006-05-31 17:26:00,1.10025,1.1006,1.10025,1.1006,96300000.0
2006-05-31 17:27:00,1.10058,1.10091,1.10053,1.10091,46200000.0
2006-05-31 17:28:00,1.10088,1.10093,1.10065,1.10069,56000000.0
2006-05-31 17:29:00,1.10066,1.10066,1.10066,1.10066,55399999.0
2006-05-31 17:30:00,1.10063,1.10063,1.10049,1.10057,84700002.0
2006-05-31 17:31:00,1.10067,1.10087,1.10066,1.10066,78299999.0
2006-05-31 17:32:00,1.10084,1.1009,1.10079,1.1009,68399998.0
2006-05-31 17:33:00,1.10095,1.101,1.10095,1.10097,119600001.0
2006-05-31 17:34:00,1.10098,1.10103,1.10084,1.10084,86600002.0
2006-05-31 17:35:00,1.10087,1.10098,1.10087,1.10093,128399999.0
2006-05-31 17:36:00,1.1009,1.1009,1.1007,1.1007,34100000.0
2006-05-31 17:37:00,1.10058,1.10066,1.10054,1.10063,142100002.0
2006-05-31 17:38:00,1.10058,1.10058,1.10039,1.10039,33100000.0
2006-05-31 17:39:00,1.10036,1.10036,1.10025,1.10029,76300002.0
2006-05-31 17:40:00,1.10034,1.10051,1.10031,1.10038,127999999.0
2006-05-31 17:41:00,1.10032,1.10035,1.10024,1.10024,133100000.0
2006-05-31 17:42:00,1.10017,1.10021,1.10008,1.10018,74600000.0
2006-05-31 17:43:00,1.10015,1.10019,1.10009,1.10012,102199999.0
2006-05-31 17:44:00,1.10017,1.10032,1.10013,1.10032,138900001.0
2006-05-31 17:45:00,1.10033,1.10045,1.10033,1.10035,138100002.0
2006-05-31 17:46:00,1.10045,1.10057,1.10045,1.10057,55699999.0
2006-05-31 17:47:00,1.10057,1.10058,1.10039,1.10039,36800001.0
2006-05-31 17:48:00,1.10044,1.10044,1.10043,1.10043,59900002.0
2006-05-31 17:49:00,1.10067,1.101,1.10067,1.10091,77700001.0
2006-05-31 17:50:00,1.10092,1.10094,1.10092,1.10092,32100000.0
2006-05-31 17:51:00,1.1011,1.10132,1.1011,1.10131,66499998.0
2006-05-31 17:52:00,1.10132,1.1015,1.10132,1.10146,119600000.0
2006-05-31 17:53:00,1.10149,1.10197,1.10149,1.10186,124200002.0
2006-05-31 17:54:00,1.10185,1.10208,1.10176,1.10208,122199997.0
2006-05-31 17:55:00,1.10215,1.10245,1.10215,1.10245,145400001.0
2006-05-31 17:56:00,1.10237,1.10237,1.10223,1.10237,75200001.0
2006-05-31 17:57:00,1.10246,1.10252,1.10233,1.10252,128200002.0
2006-05-31 17:58:00,1.10255,1.10261,1.10249,1.10252,64800001.0
2006-05-31 17:59:00,1.10249,1.10264,1.10249,1.10257,93800000.0
2006-05-31 18:00:00,1.10253,1.10267,1.1025,1.10267,170900001.0
2006-05-31 18:01:00,1.10261,1.10271,1.1025,1.1025,469199995.0
2006-05-31 18:02:00,1.10246,1.10252,1.10224,1.10227,978700006.0
2006-05-31 18:03:00,1.10224,1.10247,1.10216,1.10247,697800002.0
2006-05-31 18:04:00,1.10244,1.10244,1.10222,1.10222,762500005.0
2006-05-31 18:05:00,1.10223,1.10223,1.10185,1.10194,1014200002.0
2006-05-31 18:06:00,1.10193,1.10217,1.10191,1.10217,483500003.0
2006-05-31 18:07:00,1.10215,1.10215,1.10177,1.10177,955200009.0
2006-05-31 18:08:00,1.10167,1.10172,1.10155,1.10162,1105800006.0
2006-05-31 18:09:00,1.10156,1.10156,1.10127,1.10133,565300000.0
2006-05-31 18:10:00,1.10137,1.10137,1.10103,1.10108,607000002.0
2006-05-31 18:11:00,1.10118,1.1013,1.1011,1.1013,652500005.0
2006-05-31 18:12:00,1.1013,1.1013,1.10116,1.10116,123899999.0
2006-05-31 18:13:00,1.10116,1.10116,1.10102,1.10115,482400001.0
2006-05-31 18:14:00,1.10117,1.10124,1.10111,1.1012,484799996.0
2006-05-31 18:15:00,1.10114,1.1012,1.10105,1.10111,781400009.0
2006-05-31 18:16:00,1.1011,1.1011,1.10083,1.10108,440300003.0
2006-05-31 18:17:00,1.10106,1.10109,1.10094,1.10096,1018000001.0
2006-05-31 18:18:00,1.10089,1.10095,1.1007,1.10092,609999998.0
2006-05-31 18:19:00,1.10103,1.10103,1.10084,1.10084,169800002.0
2006-05-31 18:20:00,1.10088,1.1011,1.10088,1.10102,629899998.0
2006-05-31 18:21:00,1.10108,1.10108,1.10085,1.10087,165900003.0
2006-05-31 18:22:00,1.10087,1.10087,1.10059,1.10075,296700002.0
2006-05-31 18:23:00,1.10073,1.10073,1.10058,1.10068,276100000.0
2006-05-31 18:24:00,1.10072,1.10086,1.1007,1.10078,547100004.0
2006-05-31 18:25:00,1.10073,1.10087,1.10066,1.10087,475600001.0
2006-05-31 18:26:00,1.1008,1.1008,1.10059,1.10063,783299999.0
2006-05-31 18:27:00,1.10074,1.10091,1.10074,1.10086,618000003.0
2006-05-31 18:28:00,1.10087,1.10089,1.10078,1.10081,451700007.0
2006-05-31 18:29:00,1.1008,1.1008,1.10075,1.1008,297100000.0
2006-05-31 18:30:00,1.10077,1.10079,1.10065,1.10079,940000006.0
2006-05-31 18:31:00,1.10078,1.10078,1.10065,1.10076,473600001.0
2006-05-31 18:32:00,1.10076,1.10085,1.10065,1.1007,411900001.0
2006-05-31 18:33:00,1.10072,1.10083,1.10067,1.10075,595500003.0
2006-05-31 18:34:00,1.10074,1.10086,1.10045,1.10057,437600000.0
2006-05-31 18:35:00,1.10055,1.10055,1.10038,1.10049,462700003.0
2006-05-31 18:36:00,1.10052,1.10055,1.10042,1.10042,366600003.0
2006-05-31 18:37:00,1.10042,1.10056,1.10042,1.10044,76999999.0
2006-05-31 18:38:00,1.10052,1.10086,1.10052,1.10086,174300001.0
2006-05-31 18:39:00,1.10091,1.10099,1.10091,1.10099,243100000.0
2006-05-31 18:40:00,1.10102,1.10113,1.10092,1.10107,528299997.0
2006-05-31 18:41:00,1.10102,1.10116,1.10098,1.10098,312600002.0
2006-05-31 18:42:00,1.10096,1.1014,1.10096,1.1014,518300006.0
2006-05-31 18:43:00,1.1014,1.1014,1.10106,1.1011,485700001.0
2006-05-31 18:44:00,1.10112,1.1012,1.10108,1.10118,282800002.0
2006-05-31 18:45:00,1.10127,1.10133,1.1012,1.1012,351300001.0
2006-05-31 18:46:00,1.10116,1.10116,1.10093,1.101,289700001.0
2006-05-31 18:47:00,1.10103,1.10112,1.10103,1.10104,16000000.0
2006-05-31 18:48:00,1.1011,1.10122,1.10109,1.10122,180399995.0
2006-05-31 18:49:00,1.10125,1.10125,1.1012,1.10125,58399999.0
2006-05-31 18:50:00,1.10121,1.10132,1.10117,1.10132,95499997.0
2006-05-31 18:51:00,1.10133,1.10152,1.10133,1.10148,119399998.0
2006-05-31 18:52:00,1.10146,1.10148,1.10138,1.10148,129100002.0
2006-05-31 18:53:00,1.10146,1.10147,1.10134,1.10143,457599999.0
2006-05-31 18:54:00,1.10146,1.10153,1.10145,1.10153,251499998.0
2006-05-31 18:55:00,1.10162,1.10208,1.10162,1.10201,467800001.0
2006-05-31 18:56:00,1.10208,1.10217,1.10203,1.10215,208199997.0
2006-05-31 18:57:00,1.10225,1.10264,1.10225,1.10241,333900006.0
2006-05-31 18:58:00,1.10244,1.10244,1.1022,1.1022,213699999.0
2006-05-31 18:59:00,1.10218,1.10245,1.10218,1.10229,533700004.0
2006-05-31 19:00:00,1.10232,1.10258,1.10232,1.10258,302789999.0
2006-05-31 19:01:00,1.10263,1.10266,1.10259,1.10263,83100000.0
2006-05-31 19:02:00,1.1026,1.10266,1.10252,1.1026,210800001.0
2006-05-31 19:03:00,1.10259,1.10263,1.10252,1.10254,533099999.0
2006-05-31 19:04:00,1.10263,1.1028,1.10257,1.10257,344700003.0
2006-05-31 19:05:00,1.10257,1.10271,1.10254,1.10259,279500003.0
2006-05-31 19:06:00,1.10257,1.10257,1.10247,1.10247,534600004.0
2006-05-31 19:07:00,1.10247,1.10247,1.10238,1.10238,41099999.0
2006-05-31 19:08:00,1.10229,1.10229,1.10204,1.10206,639700002.0
2006-05-31 19:09:00,1.10206,1.10229,1.10206,1.10215,622699993.0
2006-05-31 19:10:00,1.10222,1.10228,1.10218,1.10218,48300000.0
2006-05-31 19:11:00,1.10212,1.10212,1.10188,1.10188,348500003.0
2006-05-31 19:12:00,1.1019,1.10202,1.1019,1.102,175700000.0
2006-05-31 19:13:00,1.10208,1.10248,1.10208,1.10248,96999998.0
2006-05-31 19:14:00,1.10257,1.10336,1.10257,1.10336,376299998.0
2006-05-31 19:15:00,1.10336,1.10337,1.10298,1.10298,619000001.0
2006-05-31 19:16:00,1.10288,1.1029,1.10273,1.10289,274800000.0
2006-05-31 19:17:00,1.1029,1.10292,1.10279,1.10285,298099999.0
2006-05-31 19:18:00,1.10282,1.10285,1.10272,1.10282,493800001.0
2006-05-31 19:19:00,1.10272,1.10284,1.10265,1.10265,230000003.0
2006-05-31 19:20:00,1.10263,1.10266,1.1026,1.10264,193600003.0
2006-05-31 19:21:00,1.10273,1.10294,1.10273,1.10288,90099999.0
2006-05-31 19:22:00,1.10292,1.103,1.10292,1.10292,179000001.0
2006-05-31 19:23:00,1.10278,1.10278,1.10213,1.10222,145500000.0
2006-05-31 19:24:00,1.10227,1.10233,1.10226,1.10226,45200001.0
2006-05-31 19:25:00,1.10222,1.10229,1.10222,1.10229,63400000.0
2006-05-31 19:26:00,1.10219,1.10238,1.10202,1.10238,120500000.0
2006-05-31 19:27:00,1.10238,1.10238,1.10223,1.10225,337800000.0
2006-05-31 19:28:00,1.10228,1.10232,1.10222,1.10222,164899999.0
2006-05-31 19:29:00,1.10222,1.10228,1.10222,1.10228,65399997.0
2006-05-31 19:30:00,1.10236,1.10239,1.10232,1.10239,66200001.0
2006-05-31 19:31:00,1.10235,1.10235,1.10213,1.10213,92299997.0
2006-05-31 19:32:00,1.10218,1.10222,1.10218,1.10222,36700000.0
2006-05-31 19:33:00,1.10213,1.10218,1.10206,1.10206,264400000.0
2006-05-31 19:34:00,1.10206,1.10214,1.10206,1.10206,88800002.0
2006-05-31 19:35:00,1.1021,1.1021,1.1021,1.1021,28700000.0
2006-05-31 19:36:00,1.1021,1.10218,1.10203,1.10203,189300000.0
2006-05-31 19:37:00,1.1021,1.10215,1.10202,1.1021,407500003.0
2006-05-31 19:38:00,1.10208,1.10215,1.10203,1.10205,250199999.0
2006-05-31 19:39:00,1.10205,1.10215,1.10203,1.1021,335000002.0
2006-05-31 19:40:00,1.10213,1.10215,1.10188,1.10188,129600001.0
2006-05-31 19:41:00,1.10178,1.10178,1.10159,1.10159,211000000.0
2006-05-31 19:42:00,1.10148,1.10153,1.1012,1.10124,168799998.0
2006-05-31 19:43:00,1.10128,1.10128,1.10113,1.10113,130299998.0
2006-05-31 19:44:00,1.10112,1.10118,1.10112,1.10115,55800002.0
2006-05-31 19:45:00,1.10124,1.10133,1.10118,1.10118,144700001.0
2006-05-31 19:46:00,1.10115,1.10115,1.10103,1.1011,38999999.0
2006-05-31 19:47:00,1.101,1.101,1.10073,1.10079,16000000.0
2006-05-31 19:48:00,1.10075,1.10088,1.10073,1.10073,85100000.0
2006-05-31 19:49:00,1.10082,1.10094,1.10081,1.10089,258100001.0
2006-05-31 19:50:00,1.10092,1.10099,1.1009,1.10099,54300001.0
2006-05-31 19:51:00,1.10095,1.10095,1.10083,1.10095,107400000.0
2006-05-31 19:52:00,1.10092,1.10094,1.10087,1.10087,78099999.0
2006-05-31 19:53:00,1.10094,1.10113,1.10094,1.10101,158499999.0
2006-05-31 19:54:00,1.101,1.101,1.101,1.101,63199999.0
2006-05-31 19:55:00,1.10102,1.10108,1.1009,1.10107,135700003.0
2006-05-31 19:56:00,1.10103,1.10103,1.10078,1.10084,242200002.0
2006-05-31 19:57:00,1.10085,1.10098,1.10085,1.10098,164100002.0
2006-05-31 19:58:00,1.101,1.10102,1.10095,1.101,142999998.0
2006-05-31 19:59:00,1.10095,1.10095,1.10057,1.10067,130099999.0
2006-05-31 20:00:00,1.10065,1.10123,1.10061,1.10123,80700000.0
2006-05-31 20:01:00,1.1017,1.10181,1.10113,1.10163,232700001.0
2006-05-31 20:02:00,1.10182,1.10197,1.10134,1.10155,114599999.0
2006-05-31 20:03:00,1.1016,1.1016,1.10107,1.10107,457999997.0
2006-05-31 20:04:00,1.10105,1.1011,1.10059,1.10066,155599999.0
2006-05-31 20:05:00,1.1007,1.1007,1.10019,1.10037,167400003.0
2006-05-31 20:06:00,1.10055,1.1012,1.10055,1.1012,117000003.0
2006-05-31 20:07:00,1.10122,1.10122,1.10063,1.1008,143900002.0
2006-05-31 20:08:00,1.10081,1.10081,1.10059,1.10059,325000005.0
2006-05-31 20:09:00,1.10046,1.10061,1.10023,1.10052,212400000.0
2006-05-31 20:10:00,1.10052,1.10053,1.10049,1.1005,102100002.0
2006-05-31 20:11:00,1.10052,1.10058,1.10052,1.10058,309999999.0
2006-05-31 20:12:00,1.10064,1.10098,1.10047,1.10096,550299998.0
2006-05-31 20:13:00,1.10099,1.10099,1.10064,1.10064,227000000.0
2006-05-31 20:14:00,1.10055,1.10067,1.10055,1.10067,169400001.0
2006-05-31 20:15:00,1.1008,1.10094,1.10078,1.10088,496500003.0
2006-05-31 20:16:00,1.10089,1.10103,1.10078,1.1008,556899996.0
2006-05-31 20:17:00,1.10078,1.10087,1.10073,1.10078,303300001.0
2006-05-31 20:18:00,1.10078,1.10078,1.10073,1.10073,225000000.0
2006-05-31 20:19:00,1.10068,1.10073,1.10065,1.10073,149200001.0
2006-05-31 20:20:00,1.10072,1.10083,1.10072,1.10079,295300003.0
2006-05-31 20:21:00,1.1008,1.10096,1.10071,1.10071,412700000.0
2006-05-31 20:22:00,1.10073,1.10075,1.10062,1.10075,349400007.0
2006-05-31 20:23:00,1.10069,1.10069,1.1005,1.10058,494599998.0
2006-05-31 20:24:00,1.10059,1.10059,1.1005,1.10053,226100001.0
2006-05-31 20:25:00,1.10064,1.10082,1.10064,1.10073,166799999.0
2006-05-31 20:26:00,1.10078,1.10085,1.10075,1.10075,260800000.0
2006-05-31 20:27:00,1.10079,1.10144,1.10079,1.1013,246500003.0
2006-05-31 20:28:00,1.10136,1.10151,1.10136,1.10142,771300002.0
2006-05-31 20:29:00,1.10133,1.10145,1.10105,1.10107,299799998.0
2006-05-31 20:30:00,1.10102,1.10111,1.10099,1.10102,318900001.0
2006-05-31 20:31:00,1.10112,1.10141,1.10112,1.10141,510699999.0
2006-05-31 20:32:00,1.10137,1.10142,1.10133,1.10134,393600000.0
2006-05-31 20:33:00,1.10131,1.10172,1.10131,1.10172,349000004.0
2006-05-31 20:34:00,1.10168,1.10182,1.10159,1.10162,90200001.0
2006-05-31 20:35:00,1.10161,1.10163,1.10152,1.10153,249700005.0
2006-05-31 20:36:00,1.10145,1.10147,1.10116,1.10147,352199997.0
2006-05-31 20:37:00,1.1015,1.1015,1.10137,1.10138,196500000.0
2006-05-31 20:38:00,1.10134,1.10139,1.10115,1.10123,297500002.0
2006-05-31 20:39:00,1.10123,1.1014,1.10119,1.1014,452399999.0
2006-05-31 20:40:00,1.1014,1.1014,1.10114,1.10125,278000001.0
2006-05-31 20:41:00,1.10132,1.10139,1.10125,1.10139,393100006.0
2006-05-31 20:42:00,1.10138,1.10138,1.10128,1.10129,384399999.0
2006-05-31 20:43:00,1.10127,1.10136,1.10127,1.10136,167100000.0
2006-05-31 20:44:00,1.10141,1.10148,1.1013,1.10137,59200000.0
2006-05-31 20:45:00,1.10134,1.10139,1.10124,1.10124,202900004.0
2006-05-31 20:46:00,1.10125,1.10135,1.10125,1.10135,163899998.0
2006-05-31 20:47:00,1.10132,1.10132,1.10114,1.10114,140500000.0
2006-05-31 20:48:00,1.10117,1.10123,1.10113,1.10123,34400000.0
2006-05-31 20:49:00,1.1011,1.1011,1.10087,1.10087,472000003.0
2006-05-31 20:50:00,1.10081,1.10106,1.10081,1.10106,209899998.0
2006-05-31 20:51:00,1.10111,1.10119,1.10099,1.10119,92700000.0
2006-05-31 20:52:00,1.10125,1.10125,1.10125,1.10125,69700000.0
2006-05-31 20:53:00,1.10117,1.10117,1.10099,1.10105,237200002.0
2006-05-31 20:54:00,1.1011,1.10115,1.101,1.10105,479999995.0
2006-05-31 20:55:00,1.10116,1.10143,1.10116,1.1014,148800001.0
2006-05-31 20:56:00,1.10142,1.10148,1.10136,1.10137,664800001.0
2006-05-31 20:57:00,1.10135,1.10135,1.10123,1.10131,360599998.0
2006-05-31 20:58:00,1.10135,1.10144,1.10135,1.1014,298600001.0
2006-05-31 20:59:00,1.10136,1.10151,1.10126,1.10142,382900006.0
2006-05-31 21:00:00,1.10134,1.10155,1.10127,1.10127,982190001.0
2006-05-31 21:01:00,1.10121,1.10133,1.10113,1.10133,406099999.0
2006-05-31 21:02:00,1.10125,1.10134,1.10125,1.1013,115700000.0
2006-05-31 21:03:00,1.10134,1.10135,1.10117,1.10128,564600001.0
2006-05-31 21:04:00,1.10131,1.10136,1.1012,1.1013,837090001.0
2006-05-31 21:05:00,1.10131,1.10136,1.10117,1.10129,864100006.0
2006-05-31 21:06:00,1.10139,1.10139,1.10133,1.10133,161299999.0
2006-05-31 21:07:00,1.10132,1.10132,1.10113,1.1012,609800004.0
2006-05-31 21:08:00,1.10121,1.10133,1.10121,1.10129,177400000.0
2006-05-31 21:09:00,1.10118,1.10128,1.10116,1.10128,47100001.0
2006-05-31 21:10:00,1.10127,1.10127,1.1011,1.10111,466700002.0
2006-05-31 21:11:00,1.1011,1.10111,1.10102,1.10105,295800000.0
2006-05-31 21:12:00,1.1011,1.10113,1.10105,1.10107,432900001.0
2006-05-31 21:13:00,1.1011,1.1012,1.10109,1.10112,506600003.0
2006-05-31 21:14:00,1.10118,1.10118,1.10105,1.10109,228900000.0
2006-05-31 21:15:00,1.10105,1.10113,1.10105,1.10111,79600001.0
2006-05-31 21:16:00,1.10107,1.10113,1.10105,1.10105,138299999.0
2006-05-31 21:17:00,1.1011,1.1011,1.10105,1.1011,107800001.0
2006-05-31 21:18:00,1.1011,1.1011,1.10099,1.10105,73499999.0
2006-05-31 21:19:00,1.10099,1.10106,1.10097,1.101,60199999.0
2006-05-31 21:20:00,1.10107,1.10111,1.10101,1.10106,87200000.0
2006-05-31 21:21:00,1.101,1.101,1.101,1.101,1800000.0
2006-05-31 21:22:00,1.10101,1.10112,1.10101,1.10112,92000003.0
2006-05-31 21:23:00,1.10118,1.10132,1.10118,1.10132,11200000.0
2006-05-31 21:24:00,1.10127,1.10127,1.10123,1.10124,26600000.0
2006-05-31 21:25:00,1.10132,1.10132,1.10115,1.10115,24100000.0
2006-05-31 21:26:00,1.10112,1.10114,1.10104,1.10105,109199999.0
2006-05-31 21:27:00,1.10104,1.10104,1.10089,1.10095,168100002.0
2006-05-31 21:28:00,1.10094,1.10099,1.10089,1.10095,462100000.0
2006-05-31 21:29:00,1.10095,1.10095,1.1009,1.1009,177200001.0
2006-05-31 21:30:00,1.10095,1.10095,1.1009,1.10095,107899998.0
2006-05-31 21:31:00,1.10095,1.101,1.10095,1.101,75100000.0
2006-05-31 21:32:00,1.101,1.101,1.1009,1.10096,154600000.0
2006-05-31 21:33:00,1.101,1.10101,1.10087,1.10091,128400002.0
2006-05-31 21:34:00,1.10091,1.10094,1.10091,1.10094,170400000.0
2006-05-31 21:35:00,1.10094,1.10101,1.10093,1.10099,42800000.0
2006-05-31 21:36:00,1.10092,1.10101,1.10083,1.10091,137800002.0
2006-05-31 21:37:00,1.10108,1.10108,1.10095,1.10095,67400001.0
2006-05-31 21:38:00,1.10088,1.10094,1.10088,1.1009,104500001.0
2006-05-31 21:39:00,1.10091,1.10098,1.1009,1.10098,298600004.0
2006-05-31 21:40:00,1.101,1.10105,1.10088,1.10104,315100002.0
2006-05-31 21:41:00,1.10113,1.10113,1.10108,1.1011,48500000.0
2006-05-31 21:42:00,1.10104,1.10106,1.10095,1.10095,119500000.0
2006-05-31 21:43:00,1.1009,1.1009,1.10082,1.10082,78300002.0
2006-05-31 21:44:00,1.10096,1.101,1.10092,1.101,108199996.0
2006-05-31 21:45:00,1.101,1.101,1.101,1.101,195199999.0
2006-05-31 21:46:00,1.101,1.10105,1.10095,1.10097,213400000.0
2006-05-31 21:47:00,1.10095,1.101,1.10095,1.10098,223099999.0
2006-05-31 21:48:00,1.101,1.101,1.10095,1.101,90599999.0
2006-05-31 21:49:00,1.10095,1.10105,1.10092,1.10098,109500001.0
2006-05-31 21:50:00,1.10093,1.10094,1.10091,1.10091,69500000.0
2006-05-31 21:51:00,1.10094,1.101,1.10086,1.10086,155100004.0
2006-05-31 21:52:00,1.10084,1.10094,1.10084,1.10091,108400001.0
2006-05-31 21:53:00,1.1009,1.1009,1.1009,1.1009,189000003.0
2006-05-31 21:54:00,1.10087,1.10087,1.10074,1.10083,124300002.0
2006-05-31 21:55:00,1.10088,1.10096,1.10083,1.10096,42700000.0
2006-05-31 21:56:00,1.10096,1.10097,1.10096,1.10097,25200000.0
2006-05-31 21:57:00,1.10083,1.1009,1.10082,1.1009,21700000.0
2006-05-31 21:58:00,1.10075,1.10091,1.10075,1.10089,69400002.0
2006-05-31 21:59:00,1.10083,1.10122,1.10083,1.10122,135000000.0
2006-05-31 22:00:00,1.10128,1.10128,1.10085,1.10085,217900001.0
2006-05-31 22:01:00,1.10089,1.10099,1.10089,1.10095,124299997.0
2006-05-31 22:02:00,1.10097,1.10104,1.10089,1.10091,412599999.0
2006-05-31 22:03:00,1.10085,1.1009,1.10071,1.10073,100800001.0
2006-05-31 22:04:00,1.10078,1.10083,1.10073,1.10079,104300000.0
2006-05-31 22:05:00,1.1008,1.10085,1.10075,1.10075,114399997.0
2006-05-31 22:06:00,1.10075,1.10085,1.10075,1.1008,200799996.0
2006-05-31 22:07:00,1.10085,1.10085,1.10075,1.10085,65100000.0
2006-05-31 22:08:00,1.10083,1.10085,1.1008,1.10085,123800001.0
2006-05-31 22:09:00,1.10075,1.10085,1.10075,1.10085,213500004.0
2006-05-31 22:10:00,1.10085,1.10085,1.1008,1.1008,86000002.0
2006-05-31 22:11:00,1.1008,1.1008,1.1008,1.1008,43500000.0
2006-05-31 22:12:00,1.10078,1.10078,1.10063,1.10063,221300004.0
2006-05-31 22:13:00,1.10067,1.10071,1.10059,1.10062,101499999.0
2006-05-31 22:14:00,1.10067,1.10073,1.10064,1.10064,89999999.0
2006-05-31 22:15:00,1.10065,1.10065,1.10052,1.10056,200600002.0
2006-05-31 22:16:00,1.10056,1.10066,1.10051,1.10066,119900002.0
2006-05-31 22:17:00,1.10057,1.10063,1.10049,1.10063,29600000.0
2006-05-31 22:18:00,1.10062,1.10062,1.1005,1.1005,39100000.0
2006-05-31 22:19:00,1.10045,1.10055,1.10045,1.1005,48700000.0
2006-05-31 22:20:00,1.10048,1.10053,1.10044,1.10053,118700001.0
2006-05-31 22:21:00,1.10055,1.10055,1.10045,1.10045,188200000.0
2006-05-31 22:22:00,1.10045,1.10055,1.10045,1.10045,144799997.0
2006-05-31 22:23:00,1.10046,1.10046,1.1002,1.10021,171700000.0
2006-05-31 22:24:00,1.10019,1.10019,1.10004,1.10015,149300002.0
2006-05-31 22:25:00,1.1002,1.10025,1.1001,1.1001,69700002.0
2006-05-31 22:26:00,1.09998,1.10007,1.09977,1.09999,179000001.0
2006-05-31 22:27:00,1.1001,1.10015,1.1001,1.1001,374100001.0
2006-05-31 22:28:00,1.1001,1.10025,1.1001,1.1001,42800000.0
2006-05-31 22:29:00,1.10013,1.10021,1.10012,1.10015,203400002.0
2006-05-31 22:30:00,1.10005,1.10005,1.1,1.10005,67399999.0
2006-05-31 22:31:00,1.10018,1.10018,1.10017,1.10017,2200000.0
2006-05-31 22:32:00,1.10025,1.1003,1.1002,1.10023,109600000.0
2006-05-31 22:33:00,1.10027,1.10039,1.10027,1.10032,109700001.0
2006-05-31 22:34:00,1.10024,1.10039,1.10024,1.10037,337399998.0
2006-05-31 22:35:00,1.10045,1.10045,1.1004,1.1004,152200000.0
2006-05-31 22:36:00,1.1004,1.1004,1.10035,1.10035,86699999.0
2006-05-31 22:37:00,1.10035,1.1004,1.1003,1.1003,125000001.0
2006-05-31 22:38:00,1.10035,1.10045,1.10035,1.1004,97799998.0
2006-05-31 22:39:00,1.10045,1.10045,1.10035,1.10035,126299999.0
2006-05-31 22:40:00,1.10045,1.10045,1.10035,1.10035,41200000.0
2006-05-31 22:41:00,1.10035,1.10035,1.1003,1.1003,39000001.0
2006-05-31 22:42:00,1.10035,1.10035,1.10035,1.10035,49400002.0
2006-05-31 22:43:00,1.10048,1.10106,1.10048,1.10102,356400003.0
2006-05-31 22:44:00,1.10113,1.10121,1.10098,1.10105,182900000.0
2006-05-31 22:45:00,1.10105,1.1011,1.10105,1.1011,29700000.0
2006-05-31 22:46:00,1.10113,1.10113,1.101,1.1011,92400002.0
2006-05-31 22:47:00,1.10101,1.10101,1.10094,1.10094,34300000.0
2006-05-31 22:48:00,1.101,1.101,1.10095,1.10095,106000002.0
2006-05-31 22:49:00,1.10103,1.10107,1.10097,1.10097,53399999.0
2006-05-31 22:50:00,1.10106,1.10138,1.10106,1.10138,99000002.0
2006-05-31 22:51:00,1.10148,1.1015,1.10141,1.10146,26399999.0
2006-05-31 22:52:00,1.10137,1.10149,1.10137,1.1014,204500000.0
2006-05-31 22:53:00,1.10146,1.10158,1.10144,1.10153,113699999.0
2006-05-31 22:54:00,1.10154,1.10161,1.10149,1.10161,93499998.0
2006-05-31 22:55:00,1.1017,1.10175,1.1016,1.10165,270800003.0
2006-05-31 22:56:00,1.10165,1.10165,1.1016,1.1016,28000000.0
2006-05-31 22:57:00,1.1016,1.10165,1.1016,1.1016,174599999.0
2006-05-31 22:58:00,1.10165,1.10165,1.10136,1.10136,71300002.0
2006-05-31 22:59:00,1.10125,1.10125,1.10095,1.10105,108400000.0
2006-05-31 23:00:00,1.101,1.10105,1.101,1.10105,36600000.0
2006-05-31 23:01:00,1.1016,1.10185,1.10134,1.10155,173400001.0
2006-05-31 23:02:00,1.10172,1.10173,1.1014,1.10162,107399999.0
2006-05-31 23:03:00,1.10164,1.10173,1.10127,1.10151,113500000.0
2006-05-31 23:04:00,1.10168,1.10168,1.10153,1.10156,116300002.0
2006-05-31 23:05:00,1.10158,1.10164,1.10139,1.10158,92500002.0
2006-05-31 23:06:00,1.10163,1.10177,1.10147,1.10147,179700002.0
2006-05-31 23:07:00,1.10157,1.10164,1.10134,1.10164,65799999.0
2006-05-31 23:08:00,1.10188,1.10188,1.10143,1.10164,141000002.0
2006-05-31 23:09:00,1.10167,1.10175,1.10135,1.10149,105099998.0
2006-05-31 23:10:00,1.10147,1.1017,1.10141,1.10166,108900000.0
2006-05-31 23:11:00,1.1015,1.1016,1.10104,1.10118,123799999.0
2006-05-31 23:12:00,1.101,1.10128,1.10092,1.10115,68600001.0
2006-05-31 23:13:00,1.101,1.10108,1.10079,1.10092,117900002.0
2006-05-31 23:14:00,1.10119,1.10123,1.10093,1.10102,91299999.0
2006-05-31 23:15:00,1.10096,1.10115,1.10089,1.10096,45400000.0
2006-05-31 23:16:00,1.10122,1.10136,1.10097,1.10107,47500000.0
2006-05-31 23:17:00,1.10098,1.10125,1.10089,1.10111,82400001.0
2006-05-31 23:18:00,1.10077,1.10104,1.10058,1.10058,108499999.0
2006-05-31 23:19:00,1.10057,1.10057,1.1002,1.10029,155399997.0
2006-05-31 23:20:00,1.10047,1.10054,1.10029,1.10043,145099999.0
2006-05-31 23:21:00,1.10021,1.10056,1.10021,1.10043,138799999.0
2006-05-31 23:22:00,1.10023,1.1007,1.10018,1.10055,103600001.0
2006-05-31 23:23:00,1.10043,1.10071,1.10035,1.10064,141799999.0
2006-05-31 23:24:00,1.10057,1.10069,1.10046,1.10057,158299998.0
2006-05-31 23:25:00,1.10065,1.10065,1.10018,1.10018,94600001.0
2006-05-31 23:26:00,1.10036,1.10054,1.10021,1.10034,92799999.0
2006-05-31 23:27:00,1.10035,1.10036,1.10002,1.10015,62500000.0
2006-05-31 23:28:00,1.10008,1.10029,1.10006,1.10012,176800000.0
2006-05-31 23:29:00,1.10005,1.10049,1.10005,1.1003,156200001.0
2006-05-31 23:30:00,1.10032,1.10033,1.09977,1.10029,136699998.0
2006-05-31 23:31:00,1.10038,1.10053,1.10018,1.1004,110000002.0
2006-05-31 23:32:00,1.10046,1.10046,1.10015,1.10028,165400001.0
2006-05-31 23:33:00,1.10039,1.10044,1.10022,1.10022,143099998.0
2006-05-31 23:34:00,1.1002,1.10047,1.1002,1.10046,111700001.0
2006-05-31 23:35:00,1.1001,1.10034,1.1001,1.10025,139700001.0
2006-05-31 23:36:00,1.10019,1.10035,1.10003,1.10013,120900002.0
2006-05-31 23:37:00,1.10017,1.1002,1.09993,1.10001,94599999.0
2006-05-31 23:38:00,1.09992,1.1003,1.0999,1.10023,155299998.0
2006-05-31 23:39:00,1.09997,1.10012,1.09993,1.10011,52200000.0
2006-05-31 23:40:00,1.1,1.10015,1.09987,1.10004,126799999.0
2006-05-31 23:41:00,1.10008,1.10046,1.10002,1.10046,73499998.0
2006-05-31 23:42:00,1.10003,1.10023,1.09996,1.10014,103999999.0
2006-05-31 23:43:00,1.10022,1.10024,1.0999,1.10008,103499999.0
2006-05-31 23:44:00,1.09983,1.10011,1.09974,1.10011,173399999.0
2006-05-31 23:45:00,1.10006,1.10017,1.0998,1.10009,106100002.0
2006-05-31 23:46:00,1.1001,1.1001,1.09986,1.09991,42500000.0
2006-05-31 23:47:00,1.10023,1.10023,1.09968,1.10004,135199999.0
2006-05-31 23:48:00,1.10015,1.1002,1.09996,1.10001,168600001.0
2006-05-31 23:49:00,1.10018,1.10073,1.10017,1.10055,117099999.0
2006-05-31 23:50:00,1.10048,1.10067,1.10025,1.10062,51200000.0
2006-05-31 23:51:00,1.10056,1.10104,1.10048,1.10092,190400003.0
2006-05-31 23:52:00,1.1005,1.10105,1.10045,1.10095,153700000.0
2006-05-31 23:53:00,1.10061,1.10097,1.10056,1.10065,90699998.0
2006-05-31 23:54:00,1.10045,1.10085,1.10037,1.1008,82600001.0
2006-05-31 23:55:00,1.10064,1.10119,1.10044,1.10109,96500000.0
2006-05-31 23:56:00,1.10095,1.10109,1.10066,1.10084,156099999.0
2006-05-31 23:57:00,1.10076,1.10122,1.10061,1.10112,104800001.0
2006-05-31 23:58:00,1.1013,1.10132,1.10062,1.10094,116999998.0
2006-05-31 23:59:00,1.10125,1.10128,1.10125,1.10128,20700000.0
2006-06-01 00:00:00,1.10135,1.10135,1.1013,1.1013,55000000.0
2006-06-01 00:01:00,1.101,1.101,1.10052,1.1006,108699998.0
2006-06-01 00:02:00,1.10072,1.10075,1.10065,1.10075,112500002.0
2006-06-01 00:03:00,1.10065,1.10075,1.10065,1.10075,5600000.0
2006-06-01 00:04:00,1.10075,1.10078,1.10065,1.1007,63300000.0
2006-06-01 00:05:00,1.10065,1.10075,1.10065,1.10075,68199999.0
2006-06-01 00:06:00,1.10074,1.10083,1.10074,1.10083,73099998.0
2006-06-01 00:07:00,1.10083,1.10095,1.10072,1.10095,172900004.0
2006-06-01 00:08:00,1.10096,1.10122,1.10096,1.10106,97400000.0
2006-06-01 00:09:00,1.10101,1.10113,1.10097,1.10113,79100001.0
2006-06-01 00:10:00,1.1011,1.10115,1.1011,1.1011,35100000.0
2006-06-01 00:11:00,1.1011,1.1011,1.10105,1.1011,83100002.0
2006-06-01 00:12:00,1.10115,1.10115,1.10105,1.1011,99300003.0
2006-06-01 00:13:00,1.10113,1.10131,1.10113,1.10131,76100000.0
2006-06-01 00:14:00,1.10128,1.10138,1.10127,1.10138,123600001.0
2006-06-01 00:15:00,1.1014,1.10147,1.10135,1.10138,94600000.0
2006-06-01 00:16:00,1.10127,1.10127,1.10122,1.10125,24000000.0
2006-06-01 00:17:00,1.10132,1.10132,1.10132,1.10132,5600000.0
2006-06-01 00:18:00,1.10135,1.10135,1.10127,1.1013,207000002.0
2006-06-01 00:19:00,1.1013,1.10135,1.10125,1.10135,65100000.0
2006-06-01 00:20:00,1.1013,1.10135,1.10122,1.1013,52700000.0
2006-06-01 00:21:00,1.1013,1.10142,1.10127,1.10142,118300001.0
2006-06-01 00:22:00,1.10145,1.10145,1.10132,1.10137,83300000.0
2006-06-01 00:23:00,1.1014,1.10145,1.10135,1.10145,153999999.0
2006-06-01 00:24:00,1.1014,1.1014,1.10097,1.10097,56600002.0
2006-06-01 00:25:00,1.10087,1.10095,1.10083,1.1009,117600000.0
2006-06-01 00:26:00,1.1009,1.1009,1.10085,1.10085,36600001.0
2006-06-01 00:27:00,1.1009,1.1009,1.10085,1.1009,114500000.0
2006-06-01 00:28:00,1.1009,1.1009,1.10085,1.1009,39100000.0
2006-06-01 00:29:00,1.10087,1.10095,1.10085,1.10085,70299999.0
2006-06-01 00:30:00,1.10085,1.1009,1.10082,1.10085,92200002.0
2006-06-01 00:31:00,1.1009,1.10095,1.10085,1.10085,47400001.0
2006-06-01 00:32:00,1.1009,1.1009,1.1009,1.1009,27800000.0
2006-06-01 00:33:00,1.10087,1.10093,1.10079,1.10089,86100000.0
2006-06-01 00:34:00,1.10095,1.10098,1.10082,1.10098,163099999.0
2006-06-01 00:35:00,1.10092,1.10092,1.1009,1.1009,17500000.0
2006-06-01 00:36:00,1.10082,1.10095,1.10082,1.10082,142500001.0
2006-06-01 00:37:00,1.10088,1.10095,1.10088,1.10095,29299999.0
2006-06-01 00:38:00,1.10085,1.10094,1.10085,1.10094,42400000.0
2006-06-01 00:39:00,1.1009,1.1009,1.10078,1.10078,65999999.0
2006-06-01 00:40:00,1.10076,1.10079,1.10072,1.10072,53200000.0
2006-06-01 00:41:00,1.10077,1.10088,1.10077,1.10088,6400000.0
2006-06-01 00:42:00,1.10095,1.10095,1.1009,1.1009,31900000.0
2006-06-01 00:43:00,1.1009,1.10095,1.10085,1.10095,74599999.0
2006-06-01 00:44:00,1.10085,1.10093,1.10085,1.1009,104100000.0
2006-06-01 00:45:00,1.1009,1.10095,1.10082,1.1009,128400002.0
2006-06-01 00:46:00,1.1009,1.10101,1.1009,1.10093,101599997.0
2006-06-01 00:47:00,1.101,1.10105,1.10093,1.101,60500000.0
2006-06-01 00:48:00,1.10101,1.10113,1.10097,1.10113,139600000.0
2006-06-01 00:49:00,1.10113,1.10115,1.10105,1.10105,89999997.0
2006-06-01 00:50:00,1.10115,1.10115,1.10107,1.1011,135999999.0
2006-06-01 00:51:00,1.1011,1.10115,1.10102,1.10102,87600000.0
2006-06-01 00:52:00,1.1011,1.1011,1.10105,1.1011,41300001.0
2006-06-01 00:53:00,1.10105,1.1011,1.10105,1.1011,56000000.0
2006-06-01 00:54:00,1.10108,1.10108,1.10094,1.10096,76500000.0
2006-06-01 00:55:00,1.10089,1.10091,1.10078,1.10082,65899999.0
2006-06-01 00:56:00,1.10087,1.1009,1.10082,1.10087,88800000.0
2006-06-01 00:57:00,1.1009,1.10095,1.10082,1.10092,151699997.0
2006-06-01 00:58:00,1.10085,1.1009,1.10085,1.1009,36700002.0
2006-06-01 00:59:00,1.1009,1.10095,1.1009,1.1009,55000002.0
2006-06-01 01:00:00,1.1009,1.10095,1.10086,1.10091,61400000.0
2006-06-01 01:01:00,1.10083,1.10083,1.10066,1.10071,72899999.0
2006-06-01 01:02:00,1.1007,1.10075,1.10065,1.1007,25800000.0
2006-06-01 01:03:00,1.10075,1.10075,1.10062,1.10075,57600001.0
2006-06-01 01:04:00,1.1007,1.10075,1.10065,1.1007,79099999.0
2006-06-01 01:05:00,1.10078,1.10081,1.10059,1.1008,131800002.0
2006-06-01 01:06:00,1.10079,1.10089,1.10079,1.1008,91300000.0
2006-06-01 01:07:00,1.1009,1.1009,1.1009,1.1009,27500001.0
2006-06-01 01:08:00,1.1009,1.10095,1.10085,1.10095,160900001.0
2006-06-01 01:09:00,1.10099,1.10109,1.10099,1.10107,31900000.0
2006-06-01 01:10:00,1.10106,1.10106,1.10106,1.10106,6800000.0
2006-06-01 01:11:00,1.10103,1.1011,1.10103,1.10103,14600000.0
2006-06-01 01:12:00,1.1011,1.1011,1.1011,1.1011,2400000.0
2006-06-01 01:13:00,1.1011,1.1011,1.1011,1.1011,15100000.0
2006-06-01 01:14:00,1.10105,1.10105,1.10105,1.10105,27300000.0
2006-06-01 01:15:00,1.1011,1.1011,1.10105,1.10105,8500000.0
2006-06-01 01:16:00,1.10108,1.1011,1.10102,1.10105,35400000.0
2006-06-01 01:17:00,1.1011,1.1011,1.10105,1.1011,142700004.0
2006-06-01 01:18:00,1.10113,1.10113,1.10105,1.10107,62000002.0
2006-06-01 01:19:00,1.10103,1.10107,1.10103,1.10107,20800000.0
2006-06-01 01:20:00,1.10102,1.1011,1.10102,1.1011,61100001.0
2006-06-01 01:21:00,1.10108,1.1011,1.10105,1.10105,60500000.0
2006-06-01 01:22:00,1.10104,1.10104,1.10103,1.10103,47199999.0
2006-06-01 01:23:00,1.101,1.10102,1.101,1.10102,51200002.0
2006-06-01 01:24:00,1.10104,1.10104,1.10098,1.10098,23300000.0
2006-06-01 01:25:00,1.1011,1.10113,1.10105,1.10113,61500001.0
2006-06-01 01:26:00,1.10107,1.10107,1.10101,1.10101,21500000.0
2006-06-01 01:27:00,1.101,1.101,1.10093,1.10095,68000000.0
2006-06-01 01:28:00,1.10108,1.10108,1.10105,1.10105,15500000.0
2006-06-01 01:29:00,1.10115,1.10115,1.10102,1.1011,126099998.0
2006-06-01 01:30:00,1.10102,1.10105,1.10102,1.10105,9600000.0
2006-06-01 01:31:00,1.1011,1.1011,1.10105,1.1011,39900000.0
2006-06-01 01:32:00,1.1011,1.10115,1.1011,1.10115,17500000.0
2006-06-01 01:33:00,1.1011,1.1011,1.10108,1.10108,20400001.0
2006-06-01 01:34:00,1.1011,1.1011,1.10105,1.10105,17500000.0
2006-06-01 01:35:00,1.10115,1.10115,1.1011,1.1011,30300000.0
2006-06-01 01:36:00,1.10115,1.10115,1.10105,1.1011,79399999.0
2006-06-01 01:37:00,1.10102,1.1011,1.10102,1.1011,12500000.0
2006-06-01 01:38:00,1.10105,1.10115,1.10105,1.1011,175799998.0
2006-06-01 01:39:00,1.10108,1.10122,1.10108,1.10122,46600002.0
2006-06-01 01:40:00,1.10107,1.10116,1.10107,1.10116,19099999.0
2006-06-01 01:41:00,1.10118,1.10119,1.10118,1.10119,24899999.0
2006-06-01 01:42:00,1.1012,1.1012,1.1012,1.1012,6300000.0
2006-06-01 01:43:00,1.10128,1.10128,1.1012,1.1012,47799999.0
2006-06-01 01:44:00,1.10117,1.1012,1.10115,1.1012,65300000.0
2006-06-01 01:45:00,1.1012,1.1012,1.1012,1.1012,10100000.0
2006-06-01 01:46:00,1.10115,1.10125,1.10115,1.1012,69599999.0
2006-06-01 01:47:00,1.10123,1.10123,1.10123,1.10123,12800000.0
2006-06-01 01:48:00,1.10127,1.10133,1.10123,1.10129,50700000.0
2006-06-01 01:49:00,1.10135,1.10135,1.1013,1.1013,23000000.0
2006-06-01 01:50:00,1.10127,1.10135,1.10127,1.10135,25500000.0
2006-06-01 01:51:00,1.10132,1.10132,1.10125,1.10125,23200000.0
2006-06-01 01:52:00,1.1013,1.10135,1.10125,1.10135,73200000.0
2006-06-01 01:53:00,1.1013,1.1013,1.1013,1.1013,40399999.0
2006-06-01 01:54:00,1.10129,1.10129,1.10122,1.10123,58300000.0
2006-06-01 01:55:00,1.10111,1.10111,1.1005,1.10082,51100000.0
2006-06-01 01:56:00,1.1008,1.1008,1.1008,1.1008,17600000.0
2006-06-01 01:57:00,1.10079,1.10084,1.10058,1.10067,111900000.0
2006-06-01 01:58:00,1.10076,1.10079,1.10056,1.10073,55600000.0
2006-06-01 01:59:00,1.10075,1.1008,1.10075,1.1008,9500000.0
2006-06-01 02:00:00,1.10067,1.10069,1.10055,1.10055,175599997.0
2006-06-01 02:01:00,1.10063,1.10063,1.10063,1.10063,29500000.0
2006-06-01 02:02:00,1.1006,1.1006,1.1006,1.1006,3200000.0
2006-06-01 02:03:00,1.10059,1.1007,1.10054,1.1007,114399998.0
2006-06-01 02:04:00,1.10067,1.10067,1.10063,1.10064,40000000.0
2006-06-01 02:05:00,1.10071,1.10071,1.10049,1.10066,108900001.0
2006-06-01 02:06:00,1.10049,1.10069,1.10049,1.10069,91800000.0
2006-06-01 02:07:00,1.10075,1.10075,1.10062,1.10065,103200002.0
2006-06-01 02:08:00,1.10069,1.10069,1.10057,1.10057,143100000.0
2006-06-01 02:09:00,1.1006,1.1006,1.10055,1.10055,60100003.0
2006-06-01 02:10:00,1.10058,1.10068,1.10058,1.1006,60000001.0
2006-06-01 02:11:00,1.1006,1.1006,1.10055,1.1006,58600001.0
2006-06-01 02:12:00,1.10066,1.10086,1.10066,1.10086,38300000.0
2006-06-01 02:13:00,1.10105,1.10115,1.10105,1.10115,32800000.0
2006-06-01 02:14:00,1.10128,1.10136,1.10127,1.1013,93900000.0
2006-06-01 02:15:00,1.10135,1.10135,1.10125,1.10135,108900001.0
2006-06-01 02:16:00,1.1013,1.1013,1.1013,1.1013,35700001.0
2006-06-01 02:17:00,1.10135,1.10135,1.10132,1.10132,34300000.0
2006-06-01 02:18:00,1.10125,1.10125,1.10125,1.10125,41099998.0
2006-06-01 02:19:00,1.10122,1.10133,1.1012,1.1013,176600003.0
2006-06-01 02:20:00,1.10125,1.10143,1.10125,1.10143,92900000.0
2006-06-01 02:21:00,1.10131,1.10134,1.10131,1.10134,56700001.0
2006-06-01 02:22:00,1.10132,1.10133,1.10102,1.10107,136800003.0
2006-06-01 02:23:00,1.10107,1.10115,1.101,1.10115,82200000.0
2006-06-01 02:24:00,1.10113,1.10113,1.10109,1.10113,64800000.0
2006-06-01 02:25:00,1.10106,1.10119,1.10106,1.10119,42400001.0
2006-06-01 02:26:00,1.1012,1.1012,1.10115,1.10115,12900000.0
2006-06-01 02:27:00,1.1012,1.1012,1.1012,1.1012,31900000.0
2006-06-01 02:28:00,1.1012,1.1012,1.1012,1.1012,46299999.0
2006-06-01 02:29:00,1.10115,1.10125,1.10113,1.1012,111799997.0
2006-06-01 02:30:00,1.10122,1.10122,1.1012,1.1012,94399998.0
2006-06-01 02:31:00,1.10123,1.10134,1.10113,1.10113,31600000.0
2006-06-01 02:32:00,1.10119,1.10125,1.10119,1.10125,44700000.0
2006-06-01 02:33:00,1.10138,1.10147,1.10138,1.10147,86500000.0
2006-06-01 02:34:00,1.10148,1.1015,1.10145,1.1015,94800000.0
2006-06-01 02:35:00,1.10155,1.10155,1.10145,1.10145,34100000.0
2006-06-01 02:36:00,1.1015,1.1015,1.1015,1.1015,32499999.0
2006-06-01 02:37:00,1.10151,1.10151,1.10139,1.10139,41899999.0
2006-06-01 02:38:00,1.10132,1.10133,1.10119,1.10123,49099999.0
2006-06-01 02:39:00,1.10121,1.10132,1.10116,1.10132,78599997.0
2006-06-01 02:40:00,1.10126,1.10131,1.10126,1.10131,18300000.0
2006-06-01 02:41:00,1.1013,1.10132,1.10126,1.1013,87699998.0
2006-06-01 02:42:00,1.10138,1.10149,1.10135,1.10137,114400003.0
2006-06-01 02:43:00,1.10147,1.10151,1.10144,1.10148,147700000.0
2006-06-01 02:44:00,1.10145,1.1015,1.10145,1.1015,39200002.0
2006-06-01 02:45:00,1.10145,1.10145,1.10145,1.10145,800000.0
2006-06-01 02:46:00,1.10156,1.10164,1.10155,1.10155,26600001.0
2006-06-01 02:47:00,1.10154,1.10154,1.10149,1.10149,41900000.0
2006-06-01 02:48:00,1.10153,1.10155,1.10145,1.1015,112999997.0
2006-06-01 02:49:00,1.10155,1.10155,1.1015,1.1015,70200001.0
2006-06-01 02:50:00,1.10148,1.10148,1.10148,1.10148,5600000.0
2006-06-01 02:51:00,1.10144,1.10152,1.10139,1.10139,17200000.0
2006-06-01 02:52:00,1.1014,1.1014,1.10135,1.10135,56800002.0
2006-06-01 02:53:00,1.1013,1.10145,1.1013,1.10143,74100001.0
2006-06-01 02:54:00,1.10146,1.10152,1.10146,1.10149,44099999.0
2006-06-01 02:55:00,1.10145,1.10145,1.10137,1.10137,46400002.0
2006-06-01 02:56:00,1.10135,1.10147,1.1013,1.10147,95400000.0
2006-06-01 02:57:00,1.10152,1.10153,1.10144,1.10147,36500000.0
2006-06-01 02:58:00,1.1014,1.1014,1.10135,1.10135,25500001.0
2006-06-01 02:59:00,1.10145,1.10145,1.10132,1.10145,47600000.0
2006-06-01 03:00:00,1.1014,1.10145,1.1013,1.10145,25500000.0
2006-06-01 03:01:00,1.10143,1.10147,1.10143,1.10147,69100000.0
2006-06-01 03:02:00,1.10153,1.10155,1.1014,1.10155,159399999.0
2006-06-01 03:03:00,1.10153,1.10153,1.1014,1.1015,81300000.0
2006-06-01 03:04:00,1.10155,1.10155,1.10143,1.10143,56700000.0
2006-06-01 03:05:00,1.10145,1.10155,1.10145,1.10145,133200000.0
2006-06-01 03:06:00,1.1015,1.10164,1.1015,1.10162,29099999.0
2006-06-01 03:07:00,1.10158,1.10158,1.10158,1.10158,15300000.0
2006-06-01 03:08:00,1.10163,1.10166,1.1016,1.10163,35200001.0
2006-06-01 03:09:00,1.10171,1.10179,1.10164,1.10164,45300000.0
2006-06-01 03:10:00,1.10162,1.1017,1.10156,1.10162,26300000.0
2006-06-01 03:11:00,1.10165,1.10165,1.10155,1.10155,24100000.0
2006-06-01 03:12:00,1.10162,1.1017,1.10162,1.1017,33100000.0
2006-06-01 03:13:00,1.10175,1.10175,1.10158,1.10173,90700003.0
2006-06-01 03:14:00,1.1018,1.10185,1.10175,1.10175,111599998.0
2006-06-01 03:15:00,1.10175,1.1018,1.10173,1.10173,52899998.0
2006-06-01 03:16:00,1.10176,1.10182,1.10176,1.10182,52400000.0
2006-06-01 03:17:00,1.1017,1.1017,1.10154,1.10154,112000002.0
2006-06-01 03:18:00,1.10168,1.1018,1.10159,1.10167,43800002.0
2006-06-01 03:19:00,1.10155,1.1016,1.10155,1.1016,40199999.0
2006-06-01 03:20:00,1.10165,1.10165,1.1016,1.1016,16900000.0
2006-06-01 03:21:00,1.10162,1.10165,1.10155,1.10165,97899998.0
2006-06-01 03:22:00,1.1016,1.1016,1.10152,1.1016,28800000.0
2006-06-01 03:23:00,1.10153,1.10167,1.10153,1.1016,107100000.0
2006-06-01 03:24:00,1.1016,1.10167,1.1016,1.10167,3200000.0
2006-06-01 03:25:00,1.10169,1.10169,1.10161,1.10165,54200001.0
2006-06-01 03:26:00,1.10163,1.10165,1.10155,1.1016,79400000.0
2006-06-01 03:27:00,1.10154,1.10154,1.10154,1.10154,7200000.0
2006-06-01 03:28:00,1.1015,1.1015,1.1015,1.1015,75000000.0
2006-06-01 03:29:00,1.10152,1.10157,1.10144,1.10153,78300000.0
2006-06-01 03:30:00,1.1016,1.10167,1.10155,1.10155,185799998.0
2006-06-01 03:31:00,1.10155,1.1016,1.1015,1.1016,75100000.0
2006-06-01 03:32:00,1.1016,1.1016,1.1016,1.1016,45100002.0
2006-06-01 03:33:00,1.10151,1.10157,1.10151,1.10157,54300001.0
2006-06-01 03:34:00,1.10144,1.10149,1.10144,1.10149,33400001.0
2006-06-01 03:35:00,1.10135,1.1014,1.10135,1.1014,39700000.0
2006-06-01 03:36:00,1.10133,1.10145,1.10133,1.10145,30200000.0
2006-06-01 03:37:00,1.1014,1.1014,1.1014,1.1014,21500000.0
2006-06-01 03:38:00,1.10139,1.10151,1.10139,1.10151,5700000.0
2006-06-01 03:39:00,1.1015,1.10155,1.10147,1.1015,81100002.0
2006-06-01 03:40:00,1.10143,1.1015,1.10143,1.10148,41100000.0
2006-06-01 03:41:00,1.10149,1.10151,1.10143,1.10148,70800000.0
2006-06-01 03:42:00,1.10139,1.10146,1.10139,1.10146,1600000.0
2006-06-01 03:43:00,1.1016,1.10172,1.10159,1.10161,86500000.0
2006-06-01 03:44:00,1.10166,1.10178,1.10153,1.10164,48500000.0
2006-06-01 03:45:00,1.10167,1.10177,1.1016,1.10173,107100000.0
2006-06-01 03:46:00,1.1018,1.10183,1.1018,1.10183,23900000.0
2006-06-01 03:47:00,1.10185,1.10189,1.10181,1.10189,88599999.0
2006-06-01 03:48:00,1.10185,1.10193,1.10185,1.10185,129800002.0
2006-06-01 03:49:00,1.10192,1.102,1.10187,1.10187,102899999.0
2006-06-01 03:50:00,1.10188,1.10204,1.10188,1.10192,76600002.0
2006-06-01 03:51:00,1.1019,1.1019,1.1019,1.1019,25500000.0
2006-06-01 03:52:00,1.10187,1.10211,1.10187,1.10211,52600000.0
2006-06-01 03:53:00,1.10213,1.10213,1.102,1.10207,30900000.0
2006-06-01 03:54:00,1.102,1.102,1.10195,1.102,73700000.0
2006-06-01 03:55:00,1.102,1.102,1.102,1.102,18500000.0
2006-06-01 03:56:00,1.10197,1.10217,1.10197,1.10197,74899998.0
2006-06-01 03:57:00,1.1019,1.10195,1.10182,1.1019,130500001.0
2006-06-01 03:58:00,1.10192,1.10197,1.10186,1.10197,63100000.0
2006-06-01 03:59:00,1.10195,1.10195,1.10195,1.10195,7200000.0
2006-06-01 04:00:00,1.10188,1.10197,1.10188,1.10197,11900000.0
2006-06-01 04:01:00,1.10195,1.10195,1.10182,1.10182,51300000.0
2006-06-01 04:02:00,1.10195,1.10195,1.10195,1.10195,21700000.0
2006-06-01 04:03:00,1.10185,1.10185,1.10185,1.10185,47600001.0
2006-06-01 04:04:00,1.10195,1.10195,1.10185,1.10185,36700000.0
2006-06-01 04:05:00,1.1019,1.1019,1.1019,1.1019,21500000.0
2006-06-01 04:06:00,1.10192,1.10192,1.10183,1.1019,35200000.0
2006-06-01 04:07:00,1.1019,1.10195,1.10185,1.10195,25500000.0
2006-06-01 04:08:00,1.10185,1.1019,1.10185,1.1019,41500001.0
2006-06-01 04:09:00,1.10197,1.10208,1.10197,1.10205,75099998.0
2006-06-01 04:10:00,1.10195,1.102,1.1019,1.102,87000000.0
2006-06-01 04:11:00,1.10195,1.102,1.10195,1.102,5600000.0
2006-06-01 04:12:00,1.10202,1.10205,1.10195,1.102,174800000.0
2006-06-01 04:13:00,1.10205,1.10205,1.102,1.102,9800000.0
2006-06-01 04:14:00,1.10198,1.10199,1.1019,1.10192,67200002.0
2006-06-01 04:15:00,1.10195,1.10195,1.10195,1.10195,31400000.0
2006-06-01 04:16:00,1.10198,1.10198,1.10187,1.10197,48700000.0
2006-06-01 04:17:00,1.10191,1.10205,1.10191,1.10205,34700000.0
2006-06-01 04:18:00,1.10206,1.10206,1.10206,1.10206,14900000.0
2006-06-01 04:19:00,1.10193,1.10199,1.10178,1.10178,95899998.0
2006-06-01 04:20:00,1.10196,1.10221,1.10195,1.10221,121399999.0
2006-06-01 04:21:00,1.1022,1.1022,1.10203,1.10203,133399998.0
2006-06-01 04:22:00,1.102,1.10211,1.10198,1.10205,161400001.0
2006-06-01 04:23:00,1.10205,1.10213,1.10205,1.10213,69499999.0
2006-06-01 04:24:00,1.10211,1.10211,1.10197,1.10202,71200002.0
2006-06-01 04:25:00,1.10212,1.10215,1.10205,1.1021,166799996.0
2006-06-01 04:26:00,1.10205,1.10205,1.10205,1.10205,80700001.0
2006-06-01 04:27:00,1.10206,1.10212,1.10206,1.10212,33000000.0
2006-06-01 04:28:00,1.1019,1.1019,1.1019,1.1019,15900000.0
2006-06-01 04:29:00,1.102,1.10203,1.1019,1.10195,138000002.0
2006-06-01 04:30:00,1.10195,1.10205,1.10195,1.10205,55100002.0
2006-06-01 04:31:00,1.10205,1.10205,1.10195,1.102,53700001.0
2006-06-01 04:32:00,1.10192,1.10199,1.10192,1.10192,85900000.0
2006-06-01 04:33:00,1.10185,1.1019,1.1018,1.10185,21900000.0
2006-06-01 04:34:00,1.10192,1.10201,1.10188,1.10197,43700000.0
2006-06-01 04:35:00,1.10206,1.10206,1.10206,1.10206,40400002.0
2006-06-01 04:36:00,1.10207,1.10215,1.10207,1.10215,98700001.0
2006-06-01 04:37:00,1.10218,1.10235,1.10218,1.10235,8900000.0
2006-06-01 04:38:00,1.10241,1.1025,1.10241,1.10249,87100001.0
2006-06-01 04:39:00,1.10259,1.10269,1.10259,1.10269,27200000.0
2006-06-01 04:40:00,1.10284,1.10302,1.10284,1.10297,80900002.0
2006-06-01 04:41:00,1.10297,1.10297,1.10285,1.10285,55900000.0
2006-06-01 04:42:00,1.1029,1.1029,1.1029,1.1029,8200000.0
2006-06-01 04:43:00,1.10291,1.10312,1.10291,1.10308,67300000.0
2006-06-01 04:44:00,1.10303,1.10303,1.10297,1.10297,9600000.0
2006-06-01 04:45:00,1.10291,1.10293,1.10282,1.10282,54499999.0
2006-06-01 04:46:00,1.1028,1.10282,1.10275,1.1028,149499999.0
2006-06-01 04:47:00,1.10275,1.10285,1.10275,1.10277,73300002.0
2006-06-01 04:48:00,1.10275,1.10275,1.1026,1.1026,21599999.0
2006-06-01 04:49:00,1.10263,1.10268,1.10261,1.10265,27700000.0
2006-06-01 04:50:00,1.10265,1.10275,1.10265,1.10265,55200001.0
2006-06-01 04:51:00,1.10275,1.10275,1.10265,1.1027,151400002.0
2006-06-01 04:52:00,1.1027,1.1027,1.1026,1.10267,49799998.0
2006-06-01 04:53:00,1.10271,1.10294,1.10271,1.10294,41400001.0
2006-06-01 04:54:00,1.10296,1.10303,1.10285,1.10303,49600000.0
2006-06-01 04:55:00,1.10306,1.1032,1.10306,1.1032,111400001.0
2006-06-01 04:56:00,1.1031,1.1031,1.10299,1.10307,44800000.0
2006-06-01 04:57:00,1.10317,1.10318,1.10311,1.10318,73400000.0
2006-06-01 04:58:00,1.1032,1.1032,1.1032,1.1032,38000002.0
2006-06-01 04:59:00,1.10328,1.10373,1.10328,1.10342,77099999.0
2006-06-01 05:00:00,1.10348,1.10384,1.10342,1.10384,94500001.0
2006-06-01 05:01:00,1.10382,1.10388,1.10381,1.10388,64500000.0
2006-06-01 05:02:00,1.10395,1.10411,1.10387,1.10387,79099999.0
2006-06-01 05:03:00,1.10382,1.10391,1.10378,1.10387,126100001.0
2006-06-01 05:04:00,1.10374,1.1038,1.10371,1.1038,106300001.0
2006-06-01 05:05:00,1.10381,1.10387,1.10381,1.10387,53300000.0
2006-06-01 05:06:00,1.1039,1.1039,1.1039,1.1039,23900000.0
2006-06-01 05:07:00,1.10395,1.10395,1.10373,1.1038,127100002.0
2006-06-01 05:08:00,1.10384,1.10386,1.10384,1.10386,30300000.0
2006-06-01 05:09:00,1.10388,1.10388,1.10373,1.10373,111000003.0
2006-06-01 05:10:00,1.10375,1.1038,1.10373,1.10378,96200000.0
2006-06-01 05:11:00,1.10382,1.10388,1.10378,1.10382,99299998.0
2006-06-01 05:12:00,1.1038,1.1038,1.10372,1.10372,48600000.0
2006-06-01 05:13:00,1.10362,1.10372,1.10362,1.10368,73100001.0
2006-06-01 05:14:00,1.10365,1.10365,1.10347,1.10347,36300000.0
2006-06-01 05:15:00,1.10339,1.10351,1.10339,1.10343,81799999.0
2006-06-01 05:16:00,1.10355,1.10357,1.10345,1.10345,119200000.0
2006-06-01 05:17:00,1.1035,1.10352,1.10345,1.10345,58300001.0
2006-06-01 05:18:00,1.10348,1.10355,1.10348,1.1035,37399999.0
2006-06-01 05:19:00,1.1035,1.1035,1.10342,1.10342,61500000.0
2006-06-01 05:20:00,1.10364,1.10377,1.10362,1.10372,111000002.0
2006-06-01 05:21:00,1.10371,1.10379,1.10362,1.10362,92700003.0
2006-06-01 05:22:00,1.10362,1.10368,1.1036,1.10368,24000000.0
2006-06-01 05:23:00,1.1037,1.1038,1.10368,1.10376,71100002.0
2006-06-01 05:24:00,1.10377,1.10377,1.10365,1.10365,8800000.0
2006-06-01 05:25:00,1.1036,1.1036,1.1036,1.1036,14400000.0
2006-06-01 05:26:00,1.1036,1.10365,1.10355,1.10355,59700000.0
2006-06-01 05:27:00,1.10355,1.1036,1.10355,1.1036,1600000.0
2006-06-01 05:28:00,1.1036,1.1036,1.1036,1.1036,12700000.0
2006-06-01 05:29:00,1.1036,1.1036,1.10355,1.10357,107199999.0
2006-06-01 05:30:00,1.10352,1.1036,1.10352,1.10355,107700001.0
2006-06-01 05:31:00,1.1036,1.10363,1.10348,1.10352,112699997.0
2006-06-01 05:32:00,1.10355,1.10355,1.10355,1.10355,36000001.0
2006-06-01 05:33:00,1.10353,1.10357,1.10353,1.10357,40900001.0
2006-06-01 05:34:00,1.10355,1.1036,1.10352,1.10352,41499999.0
2006-06-01 05:35:00,1.1036,1.1036,1.10358,1.10358,42300002.0
2006-06-01 05:36:00,1.1036,1.10365,1.1036,1.10365,40599999.0
2006-06-01 05:37:00,1.10351,1.10354,1.10351,1.10354,40400001.0
2006-06-01 05:38:00,1.1035,1.10355,1.1034,1.1034,40000000.0
2006-06-01 05:39:00,1.1035,1.10355,1.10345,1.10355,128199998.0
2006-06-01 05:40:00,1.10348,1.10355,1.10345,1.1035,125299998.0
2006-06-01 05:41:00,1.10348,1.10348,1.10329,1.1033,25400000.0
2006-06-01 05:42:00,1.10327,1.10337,1.1032,1.1032,103100003.0
2006-06-01 05:43:00,1.10312,1.10328,1.10312,1.10328,7800000.0
2006-06-01 05:44:00,1.10315,1.10325,1.10315,1.10318,64800000.0
2006-06-01 05:45:00,1.10313,1.10335,1.10313,1.10323,75400000.0
2006-06-01 05:46:00,1.10338,1.10342,1.10335,1.10338,84600000.0
2006-06-01 05:47:00,1.10338,1.10339,1.10328,1.10333,55700000.0
2006-06-01 05:48:00,1.10325,1.1033,1.10325,1.1033,23100000.0
2006-06-01 05:49:00,1.10335,1.1035,1.10335,1.10336,48400000.0
2006-06-01 05:50:00,1.10325,1.10332,1.10325,1.1033,70200000.0
2006-06-01 05:51:00,1.1032,1.10335,1.1032,1.10325,98200002.0
2006-06-01 05:52:00,1.10341,1.1035,1.10341,1.10342,142599999.0
2006-06-01 05:53:00,1.10348,1.10362,1.10341,1.10362,92600001.0
2006-06-01 05:54:00,1.10365,1.10365,1.1036,1.1036,35100000.0
2006-06-01 05:55:00,1.10358,1.10364,1.10353,1.10364,66900001.0
2006-06-01 05:56:00,1.10354,1.10354,1.10353,1.10353,98500000.0
2006-06-01 05:57:00,1.10345,1.1035,1.10345,1.1035,62300000.0
2006-06-01 05:58:00,1.1035,1.10355,1.10345,1.10345,47899999.0
2006-06-01 05:59:00,1.10345,1.10345,1.10345,1.10345,3300000.0
2006-06-01 06:00:00,1.10348,1.10348,1.10345,1.10348,60700000.0
2006-06-01 06:01:00,1.10348,1.10348,1.10336,1.10342,54800002.0
2006-06-01 06:02:00,1.10337,1.10349,1.10328,1.10329,56000000.0
2006-06-01 06:03:00,1.10325,1.10332,1.10325,1.1033,127100000.0
2006-06-01 06:04:00,1.10329,1.10335,1.10329,1.10333,73500002.0
2006-06-01 06:05:00,1.10345,1.10345,1.10332,1.10335,17200000.0
2006-06-01 06:06:00,1.10342,1.10343,1.1033,1.1033,50599999.0
2006-06-01 06:07:00,1.10335,1.10335,1.10325,1.10327,32900000.0
2006-06-01 06:08:00,1.1033,1.10335,1.10328,1.10332,77500000.0
2006-06-01 06:09:00,1.1033,1.1033,1.10325,1.10325,102600004.0
2006-06-01 06:10:00,1.10339,1.10342,1.10325,1.10342,75900001.0
2006-06-01 06:11:00,1.10335,1.10345,1.10335,1.10338,116600000.0
2006-06-01 06:12:00,1.10335,1.1034,1.1033,1.1033,54000001.0
2006-06-01 06:13:00,1.10342,1.10363,1.10342,1.10354,154300004.0
2006-06-01 06:14:00,1.10358,1.10358,1.10347,1.10352,58800000.0
2006-06-01 06:15:00,1.10351,1.10362,1.10348,1.10362,47000000.0
2006-06-01 06:16:00,1.10359,1.10362,1.10351,1.10356,76800002.0
2006-06-01 06:17:00,1.10352,1.10359,1.10348,1.10358,102600000.0
2006-06-01 06:18:00,1.10364,1.10378,1.10363,1.10364,83099999.0
2006-06-01 06:19:00,1.10365,1.10365,1.10357,1.1036,70900000.0
2006-06-01 06:20:00,1.10365,1.10381,1.10365,1.10374,122600001.0
2006-06-01 06:21:00,1.10365,1.1037,1.1036,1.1037,75000000.0
2006-06-01 06:22:00,1.10372,1.10373,1.10367,1.10373,148600000.0
2006-06-01 06:23:00,1.10365,1.10365,1.10359,1.10363,94099998.0
2006-06-01 06:24:00,1.10362,1.10368,1.1036,1.10368,85900000.0
2006-06-01 06:25:00,1.10365,1.10365,1.1035,1.1035,62500002.0
2006-06-01 06:26:00,1.10368,1.10377,1.10365,1.10365,84799999.0
2006-06-01 06:27:00,1.10375,1.10394,1.1036,1.1036,153300002.0
2006-06-01 06:28:00,1.10357,1.1037,1.10357,1.10358,80100001.0
2006-06-01 06:29:00,1.10365,1.1038,1.10365,1.10378,110199999.0
2006-06-01 06:30:00,1.10383,1.10383,1.10371,1.10377,105099999.0
2006-06-01 06:31:00,1.1038,1.10385,1.10375,1.10375,106899999.0
2006-06-01 06:32:00,1.1038,1.1038,1.1038,1.1038,35099999.0
2006-06-01 06:33:00,1.1038,1.1038,1.1037,1.1037,63600002.0
2006-06-01 06:34:00,1.10371,1.10371,1.10359,1.10367,62200000.0
2006-06-01 06:35:00,1.10363,1.1037,1.10356,1.10357,114500001.0
2006-06-01 06:36:00,1.10354,1.10357,1.10346,1.10346,45200000.0
2006-06-01 06:37:00,1.1035,1.10352,1.10345,1.1035,200399999.0
2006-06-01 06:38:00,1.10358,1.10358,1.1035,1.1035,17500000.0
2006-06-01 06:39:00,1.10347,1.1035,1.10345,1.1035,82600000.0
2006-06-01 06:40:00,1.10355,1.10355,1.10345,1.10353,129799998.0
2006-06-01 06:41:00,1.1035,1.10352,1.10343,1.1035,105600001.0
2006-06-01 06:42:00,1.1035,1.10355,1.10343,1.1035,118000003.0
2006-06-01 06:43:00,1.10345,1.1035,1.10345,1.1035,102400002.0
2006-06-01 06:44:00,1.10342,1.10352,1.10342,1.10345,73199999.0
2006-06-01 06:45:00,1.1035,1.10355,1.10345,1.10345,30500000.0
2006-06-01 06:46:00,1.10355,1.10355,1.10345,1.10345,24100000.0
2006-06-01 06:47:00,1.10344,1.10359,1.10344,1.1035,104700003.0
2006-06-01 06:48:00,1.1035,1.10353,1.10345,1.10353,70000001.0
2006-06-01 06:49:00,1.10345,1.10345,1.10345,1.10345,2400000.0
2006-06-01 06:50:00,1.1035,1.10352,1.10345,1.1035,42100000.0
2006-06-01 06:51:00,1.10347,1.1035,1.1032,1.1035,75200001.0
2006-06-01 06:52:00,1.1035,1.10355,1.1034,1.10345,106500001.0
2006-06-01 06:53:00,1.10348,1.10348,1.10348,1.10348,25600000.0
2006-06-01 06:54:00,1.1035,1.1035,1.1035,1.1035,31300000.0
2006-06-01 06:55:00,1.10355,1.10355,1.1035,1.1035,53000001.0
2006-06-01 06:56:00,1.1035,1.10351,1.10341,1.10341,137999996.0
2006-06-01 06:57:00,1.10344,1.10344,1.10341,1.10341,10400000.0
2006-06-01 06:58:00,1.10347,1.10347,1.10343,1.10343,36599999.0
2006-06-01 06:59:00,1.1033,1.10345,1.1033,1.10345,167400001.0
2006-06-01 07:00:00,1.10345,1.1035,1.10345,1.10345,61999998.0
2006-06-01 07:01:00,1.10352,1.10352,1.10337,1.10342,78600001.0
2006-06-01 07:02:00,1.1035,1.1035,1.10342,1.10342,1600000.0
2006-06-01 07:03:00,1.10361,1.10386,1.10357,1.10386,90400002.0
2006-06-01 07:04:00,1.10385,1.1039,1.1038,1.1039,39800000.0
2006-06-01 07:05:00,1.10373,1.10373,1.10349,1.10358,125399999.0
2006-06-01 07:06:00,1.1037,1.10375,1.10364,1.10364,44700000.0
2006-06-01 07:07:00,1.10363,1.10369,1.10359,1.10363,46400001.0
2006-06-01 07:08:00,1.10355,1.10355,1.10355,1.10355,62000002.0
2006-06-01 07:09:00,1.10355,1.10365,1.10355,1.10355,192100000.0
2006-06-01 07:10:00,1.10361,1.1037,1.10357,1.10363,22600000.0
2006-06-01 07:11:00,1.10355,1.10367,1.10355,1.10365,6400000.0
2006-06-01 07:12:00,1.10363,1.10372,1.10363,1.10367,81500001.0
2006-06-01 07:13:00,1.1037,1.10375,1.10362,1.1037,38299999.0
2006-06-01 07:14:00,1.10367,1.10375,1.10367,1.10369,104200001.0
2006-06-01 07:15:00,1.10353,1.10363,1.1035,1.10363,33900001.0
2006-06-01 07:16:00,1.1037,1.10375,1.1036,1.10365,82300001.0
2006-06-01 07:17:00,1.10367,1.1037,1.10367,1.1037,12000000.0
2006-06-01 07:18:00,1.10364,1.10368,1.10359,1.10362,79500001.0
2006-06-01 07:19:00,1.10359,1.10366,1.10359,1.10366,27100001.0
2006-06-01 07:20:00,1.10361,1.10364,1.10361,1.10364,8000000.0
2006-06-01 07:21:00,1.10357,1.10365,1.10355,1.1036,147489999.0
2006-06-01 07:22:00,1.10355,1.1036,1.10355,1.1036,51300002.0
2006-06-01 07:23:00,1.1036,1.1036,1.1036,1.1036,3700000.0
2006-06-01 07:24:00,1.10366,1.10369,1.1036,1.10363,97799999.0
2006-06-01 07:25:00,1.10362,1.10362,1.10354,1.10361,87300001.0
2006-06-01 07:26:00,1.1037,1.10372,1.10365,1.10365,34900001.0
2006-06-01 07:27:00,1.10367,1.10367,1.1036,1.1036,6400000.0
2006-06-01 07:28:00,1.10357,1.1037,1.10357,1.10367,188900002.0
2006-06-01 07:29:00,1.10365,1.10377,1.10365,1.10377,28900000.0
2006-06-01 07:30:00,1.10368,1.10368,1.10362,1.10362,68300001.0
2006-06-01 07:31:00,1.10363,1.10372,1.10357,1.10368,176899999.0
2006-06-01 07:32:00,1.10375,1.10375,1.1037,1.1037,25100000.0
2006-06-01 07:33:00,1.1037,1.10372,1.10365,1.1037,133400002.0
2006-06-01 07:34:00,1.10365,1.1037,1.10365,1.1037,69100000.0
2006-06-01 07:35:00,1.10365,1.10375,1.10365,1.1037,34699999.0
2006-06-01 07:36:00,1.1037,1.10375,1.10362,1.10367,49600000.0
2006-06-01 07:37:00,1.1037,1.1037,1.1037,1.1037,7200000.0
2006-06-01 07:38:00,1.10375,1.10375,1.10365,1.1037,65500001.0
2006-06-01 07:39:00,1.10365,1.1037,1.10365,1.10367,41300000.0
2006-06-01 07:40:00,1.10365,1.1037,1.10365,1.10368,39100001.0
2006-06-01 07:41:00,1.10365,1.10365,1.10365,1.10365,12100000.0
2006-06-01 07:42:00,1.10364,1.10375,1.10363,1.10375,39300000.0
2006-06-01 07:43:00,1.10375,1.10375,1.10365,1.10365,4200000.0
2006-06-01 07:44:00,1.1037,1.10375,1.1036,1.10375,63999999.0
2006-06-01 07:45:00,1.10362,1.10375,1.10362,1.10367,154700004.0
2006-06-01 07:46:00,1.1036,1.10367,1.1036,1.10367,33100001.0
2006-06-01 07:47:00,1.10367,1.10377,1.10367,1.10367,170700001.0
2006-06-01 07:48:00,1.10379,1.10385,1.10363,1.10363,83600001.0
2006-06-01 07:49:00,1.10362,1.10376,1.10362,1.10376,99499999.0
2006-06-01 07:50:00,1.10386,1.10387,1.10375,1.10387,52000000.0
2006-06-01 07:51:00,1.10388,1.10388,1.1038,1.10384,131200000.0
2006-06-01 07:52:00,1.1039,1.1039,1.10385,1.10385,8800000.0
2006-06-01 07:53:00,1.1039,1.1039,1.1039,1.1039,42099999.0
2006-06-01 07:54:00,1.10388,1.10389,1.10374,1.10374,162600003.0
2006-06-01 07:55:00,1.1038,1.10385,1.10373,1.10385,56900000.0
2006-06-01 07:56:00,1.10387,1.10387,1.10387,1.10387,800000.0
2006-06-01 07:57:00,1.10373,1.10373,1.10362,1.10368,103899999.0
2006-06-01 07:58:00,1.10366,1.10375,1.10358,1.10363,52700001.0
2006-06-01 07:59:00,1.10354,1.10358,1.10351,1.10353,40700001.0
2006-06-01 08:00:00,1.10348,1.10362,1.10337,1.10341,124700002.0
2006-06-01 08:01:00,1.10325,1.10347,1.10325,1.10342,48700000.0
2006-06-01 08:02:00,1.10338,1.10353,1.10338,1.10352,39100000.0
2006-06-01 08:03:00,1.10342,1.10342,1.10324,1.1033,79199998.0
2006-06-01 08:04:00,1.10317,1.10325,1.10315,1.10325,59700000.0
2006-06-01 08:05:00,1.1032,1.10323,1.10315,1.1032,212599999.0
2006-06-01 08:06:00,1.10325,1.10325,1.1032,1.10325,78799997.0
2006-06-01 08:07:00,1.1032,1.10322,1.10315,1.1032,87599998.0
2006-06-01 08:08:00,1.10323,1.10323,1.1032,1.1032,53900000.0
2006-06-01 08:09:00,1.10325,1.10325,1.10312,1.10312,87100000.0
2006-06-01 08:10:00,1.1032,1.10334,1.10313,1.10334,56400002.0
2006-06-01 08:11:00,1.10331,1.10331,1.10319,1.10327,25500000.0
2006-06-01 08:12:00,1.10325,1.10325,1.1032,1.1032,17500001.0
2006-06-01 08:13:00,1.10323,1.10327,1.10315,1.10315,61400002.0
2006-06-01 08:14:00,1.10315,1.10325,1.10315,1.1032,40599999.0
2006-06-01 08:15:00,1.1032,1.10323,1.10315,1.10315,58300000.0
2006-06-01 08:16:00,1.1032,1.1032,1.10315,1.10315,29500000.0
2006-06-01 08:17:00,1.1032,1.1032,1.10315,1.10317,51999998.0
2006-06-01 08:18:00,1.10315,1.10315,1.10315,1.10315,800000.0
2006-06-01 08:19:00,1.10325,1.10325,1.1032,1.10325,32000000.0
2006-06-01 08:20:00,1.1032,1.1032,1.1032,1.1032,94500000.0
2006-06-01 08:21:00,1.10325,1.10325,1.10315,1.1032,112500003.0
2006-06-01 08:22:00,1.1032,1.10322,1.10318,1.1032,110400003.0
2006-06-01 08:23:00,1.10316,1.10316,1.10294,1.10308,81700000.0
2006-06-01 08:24:00,1.10305,1.10317,1.10297,1.10309,113199998.0
2006-06-01 08:25:00,1.10309,1.10317,1.10305,1.10317,99299999.0
2006-06-01 08:26:00,1.10318,1.10332,1.10318,1.10332,12800000.0
2006-06-01 08:27:00,1.1032,1.10335,1.1032,1.10332,37600000.0
2006-06-01 08:28:00,1.10321,1.10328,1.10321,1.10328,34600000.0
2006-06-01 08:29:00,1.1033,1.1033,1.1032,1.1032,59700002.0
2006-06-01 08:30:00,1.10339,1.10346,1.10333,1.1034,102599998.0
2006-06-01 08:31:00,1.1035,1.10357,1.10345,1.10357,71399998.0
2006-06-01 08:32:00,1.10363,1.10363,1.10347,1.1035,92200000.0
2006-06-01 08:33:00,1.10349,1.10362,1.10348,1.10356,100900001.0
2006-06-01 08:34:00,1.1035,1.10355,1.10345,1.10355,33600000.0
2006-06-01 08:35:00,1.10355,1.10355,1.10336,1.10344,84899998.0
2006-06-01 08:36:00,1.10335,1.10335,1.10323,1.10323,22500000.0
2006-06-01 08:37:00,1.1032,1.1032,1.1032,1.1032,58400000.0
2006-06-01 08:38:00,1.10324,1.10331,1.10324,1.10327,41700000.0
2006-06-01 08:39:00,1.10325,1.10335,1.10325,1.1033,102300004.0
2006-06-01 08:40:00,1.10324,1.10324,1.10323,1.10323,49400000.0
2006-06-01 08:41:00,1.10324,1.10337,1.1032,1.1032,60100002.0
2006-06-01 08:42:00,1.10323,1.10327,1.10321,1.10322,62300000.0
2006-06-01 08:43:00,1.10327,1.10328,1.10317,1.10318,74999999.0
2006-06-01 08:44:00,1.10338,1.10357,1.10338,1.10339,56800000.0
2006-06-01 08:45:00,1.1034,1.10343,1.10338,1.1034,48700000.0
2006-06-01 08:46:00,1.10332,1.10332,1.1033,1.1033,3200000.0
2006-06-01 08:47:00,1.1032,1.1032,1.10312,1.10312,15900000.0
2006-06-01 08:48:00,1.1032,1.1032,1.10315,1.10315,17000000.0
2006-06-01 08:49:00,1.1032,1.10325,1.1032,1.10325,21700000.0
2006-06-01 08:50:00,1.10315,1.10325,1.10315,1.10325,88200001.0
2006-06-01 08:51:00,1.10323,1.10339,1.10323,1.10339,98400002.0
2006-06-01 08:52:00,1.10339,1.10344,1.10336,1.10343,169700002.0
2006-06-01 08:53:00,1.10341,1.1035,1.1034,1.10347,76900002.0
2006-06-01 08:54:00,1.10343,1.10352,1.10343,1.10352,112600001.0
2006-06-01 08:55:00,1.10345,1.10351,1.10338,1.10346,90100000.0
2006-06-01 08:56:00,1.10346,1.10385,1.10346,1.10385,70900000.0
2006-06-01 08:57:00,1.10385,1.10409,1.10385,1.10386,39200000.0
2006-06-01 08:58:00,1.10383,1.10383,1.10364,1.10372,82000002.0
2006-06-01 08:59:00,1.1037,1.10375,1.1037,1.1037,34600000.0
2006-06-01 09:00:00,1.1037,1.10381,1.1037,1.10373,47900000.0
2006-06-01 09:01:00,1.10375,1.10375,1.10375,1.10375,13600000.0
2006-06-01 09:02:00,1.10377,1.10377,1.10355,1.10355,89399999.0
2006-06-01 09:03:00,1.1036,1.10365,1.10355,1.1036,77200000.0
2006-06-01 09:04:00,1.10357,1.10357,1.10352,1.10352,99699996.0
2006-06-01 09:05:00,1.10354,1.10358,1.10353,1.10353,42400000.0
2006-06-01 09:06:00,1.10359,1.10382,1.10359,1.10377,83900002.0
2006-06-01 09:07:00,1.10379,1.10379,1.1037,1.10372,38399999.0
2006-06-01 09:08:00,1.10374,1.10397,1.10374,1.10387,93499999.0
2006-06-01 09:09:00,1.10375,1.10385,1.10375,1.10385,26199999.0
2006-06-01 09:10:00,1.10383,1.10386,1.10383,1.10386,67300001.0
2006-06-01 09:11:00,1.10392,1.104,1.10387,1.10399,110500002.0
2006-06-01 09:12:00,1.10403,1.10405,1.10403,1.10405,25400001.0
2006-06-01 09:13:00,1.10411,1.10414,1.10411,1.10414,42100001.0
2006-06-01 09:14:00,1.10442,1.10443,1.10442,1.10443,12900000.0
2006-06-01 09:15:00,1.10455,1.10465,1.10454,1.10463,24200000.0
2006-06-01 09:16:00,1.10448,1.10448,1.10429,1.10429,3400000.0
2006-06-01 09:17:00,1.10405,1.10408,1.10396,1.10396,143700001.0
2006-06-01 09:18:00,1.10393,1.10395,1.10393,1.10395,37900001.0
2006-06-01 09:19:00,1.10395,1.10405,1.10395,1.10395,56900000.0
2006-06-01 09:20:00,1.104,1.104,1.1039,1.104,107600001.0
2006-06-01 09:21:00,1.10395,1.10395,1.10395,1.10395,27100000.0
2006-06-01 09:22:00,1.10396,1.1041,1.10389,1.10394,126200002.0
2006-06-01 09:23:00,1.10366,1.10366,1.10359,1.10359,5600000.0
2006-06-01 09:24:00,1.10347,1.1035,1.10337,1.10337,142200001.0
2006-06-01 09:25:00,1.1034,1.10345,1.10335,1.1034,69800001.0
2006-06-01 09:26:00,1.10345,1.10366,1.10345,1.1036,139099999.0
2006-06-01 09:27:00,1.1036,1.1036,1.10344,1.10344,44799999.0
2006-06-01 09:28:00,1.10347,1.10348,1.10343,1.10348,27900000.0
2006-06-01 09:29:00,1.10346,1.10348,1.10345,1.10348,30099999.0
2006-06-01 09:30:00,1.1034,1.1034,1.10338,1.10338,33500000.0
2006-06-01 09:31:00,1.1034,1.1034,1.1034,1.1034,7200000.0
2006-06-01 09:32:00,1.10335,1.1034,1.10335,1.1034,41500000.0
2006-06-01 09:33:00,1.1034,1.1034,1.1034,1.1034,8000000.0
2006-06-01 09:34:00,1.10335,1.10335,1.10335,1.10335,1000000.0
2006-06-01 09:35:00,1.1034,1.10345,1.1034,1.10345,62899998.0
2006-06-01 09:36:00,1.1034,1.1034,1.10337,1.10337,39000000.0
2006-06-01 09:37:00,1.1034,1.10345,1.10335,1.10335,123299999.0
2006-06-01 09:38:00,1.10337,1.10337,1.10324,1.10337,71500000.0
2006-06-01 09:39:00,1.10338,1.10339,1.10331,1.10334,65599999.0
2006-06-01 09:40:00,1.10326,1.10329,1.10326,1.10329,38099999.0
2006-06-01 09:41:00,1.10314,1.10325,1.10314,1.10323,121000002.0
2006-06-01 09:42:00,1.10333,1.10333,1.10323,1.10327,83500000.0
2006-06-01 09:43:00,1.10323,1.10333,1.10323,1.10328,51099999.0
2006-06-01 09:44:00,1.1032,1.10332,1.10316,1.10316,61400000.0
2006-06-01 09:45:00,1.10315,1.1032,1.10315,1.1032,37500000.0
2006-06-01 09:46:00,1.10322,1.10322,1.10308,1.10308,35899999.0
2006-06-01 09:47:00,1.10303,1.10317,1.10303,1.1031,79000000.0
2006-06-01 09:48:00,1.10314,1.10314,1.10314,1.10314,900000.0
2006-06-01 09:49:00,1.10322,1.10327,1.10312,1.10312,83499999.0
2006-06-01 09:50:00,1.10315,1.1032,1.10315,1.1032,50700001.0
2006-06-01 09:51:00,1.10324,1.10335,1.10323,1.10335,24000000.0
2006-06-01 09:52:00,1.10324,1.10337,1.10321,1.10321,123699997.0
2006-06-01 09:53:00,1.10321,1.10328,1.10314,1.10328,42900000.0
2006-06-01 09:54:00,1.10331,1.10335,1.1033,1.10333,49299999.0
2006-06-01 09:55:00,1.10337,1.10342,1.10326,1.10342,111400000.0
2006-06-01 09:56:00,1.10338,1.10338,1.10334,1.10338,66000000.0
2006-06-01 09:57:00,1.10338,1.10338,1.10325,1.10326,95600000.0
2006-06-01 09:58:00,1.1033,1.1033,1.1033,1.1033,13600000.0
2006-06-01 09:59:00,1.1033,1.10335,1.1033,1.10332,38300001.0
2006-06-01 10:00:00,1.10323,1.10328,1.10321,1.10328,99900000.0
2006-06-01 10:01:00,1.10325,1.1033,1.10325,1.1033,32500001.0
2006-06-01 10:02:00,1.10328,1.10332,1.10317,1.10319,209800004.0
2006-06-01 10:03:00,1.10318,1.10318,1.1028,1.1028,90400000.0
2006-06-01 10:04:00,1.10285,1.10285,1.10272,1.10275,34000000.0
2006-06-01 10:05:00,1.10277,1.10277,1.1027,1.1027,1600000.0
2006-06-01 10:06:00,1.1028,1.10285,1.10275,1.10285,16000000.0
2006-06-01 10:07:00,1.10272,1.1028,1.10272,1.1028,22300000.0
2006-06-01 10:08:00,1.10282,1.10282,1.10282,1.10282,20700001.0
2006-06-01 10:09:00,1.10278,1.1028,1.10277,1.1028,84600002.0
2006-06-01 10:10:00,1.10275,1.1028,1.10275,1.10278,112000002.0
2006-06-01 10:11:00,1.10282,1.10282,1.1028,1.1028,44000001.0
2006-06-01 10:12:00,1.10272,1.10292,1.10272,1.10292,39400000.0
2006-06-01 10:13:00,1.10295,1.10306,1.10295,1.10299,71800001.0
2006-06-01 10:14:00,1.10289,1.10289,1.10279,1.10282,53000000.0
2006-06-01 10:15:00,1.10285,1.10285,1.1027,1.10275,139200000.0
2006-06-01 10:16:00,1.10277,1.10285,1.1027,1.1027,95900002.0
2006-06-01 10:17:00,1.1028,1.1028,1.10275,1.10275,155899999.0
2006-06-01 10:18:00,1.10273,1.10275,1.10259,1.10259,133900000.0
2006-06-01 10:19:00,1.10257,1.10269,1.10257,1.10263,49200002.0
2006-06-01 10:20:00,1.10267,1.10275,1.1026,1.10275,90899998.0
2006-06-01 10:21:00,1.10262,1.10267,1.1024,1.10256,75899999.0
2006-06-01 10:22:00,1.10246,1.10253,1.10242,1.10242,131200000.0
2006-06-01 10:23:00,1.10244,1.10251,1.10244,1.1025,29100000.0
2006-06-01 10:24:00,1.10262,1.10263,1.10237,1.10247,205500005.0
2006-06-01 10:25:00,1.10252,1.10265,1.10247,1.1026,113300002.0
2006-06-01 10:26:00,1.10264,1.10264,1.10262,1.10263,40600000.0
2006-06-01 10:27:00,1.10268,1.10268,1.10264,1.10264,38999998.0
2006-06-01 10:28:00,1.10252,1.10255,1.10236,1.10238,137600000.0
2006-06-01 10:29:00,1.10235,1.10245,1.10232,1.10238,108899999.0
2006-06-01 10:30:00,1.1023,1.10237,1.10221,1.10237,110899999.0
2006-06-01 10:31:00,1.10255,1.10263,1.10255,1.10258,27000000.0
2006-06-01 10:32:00,1.10254,1.10266,1.10253,1.10253,129800000.0
2006-06-01 10:33:00,1.10263,1.10276,1.10263,1.10276,80500001.0
2006-06-01 10:34:00,1.10278,1.10285,1.10275,1.1028,108400002.0
2006-06-01 10:35:00,1.10269,1.10274,1.10254,1.10254,108400000.0
2006-06-01 10:36:00,1.10257,1.10261,1.1025,1.1026,139900000.0
2006-06-01 10:37:00,1.10255,1.10265,1.10255,1.10265,92800000.0
2006-06-01 10:38:00,1.10265,1.10265,1.10252,1.10252,148699998.0
2006-06-01 10:39:00,1.10262,1.10268,1.10249,1.1026,115000001.0
2006-06-01 10:40:00,1.10252,1.1026,1.10252,1.1026,28900000.0
2006-06-01 10:41:00,1.10255,1.10265,1.10255,1.1026,51599999.0
2006-06-01 10:42:00,1.10271,1.10295,1.10271,1.10295,24800000.0
2006-06-01 10:43:00,1.10302,1.10305,1.10292,1.10305,49000000.0
2006-06-01 10:44:00,1.103,1.10305,1.10295,1.10302,146100003.0
2006-06-01 10:45:00,1.10305,1.10305,1.10298,1.103,189899998.0
2006-06-01 10:46:00,1.10305,1.10326,1.10305,1.10319,84200000.0
2006-06-01 10:47:00,1.10318,1.10325,1.10318,1.1032,77699999.0
2006-06-01 10:48:00,1.10323,1.10341,1.10323,1.1033,104700000.0
2006-06-01 10:49:00,1.10329,1.10329,1.10307,1.10309,147600000.0
2006-06-01 10:50:00,1.10303,1.10312,1.10296,1.10312,142000002.0
2006-06-01 10:51:00,1.10307,1.10307,1.10283,1.10304,195500003.0
2006-06-01 10:52:00,1.10293,1.10301,1.1029,1.10301,87600002.0
2006-06-01 10:53:00,1.10308,1.10308,1.10297,1.10297,57400001.0
2006-06-01 10:54:00,1.10303,1.10312,1.10303,1.10308,41500001.0
2006-06-01 10:55:00,1.103,1.103,1.10287,1.10293,64600000.0
2006-06-01 10:56:00,1.10295,1.10305,1.10295,1.103,92100003.0
2006-06-01 10:57:00,1.10292,1.10299,1.10283,1.10283,157099999.0
2006-06-01 10:58:00,1.10286,1.10286,1.10265,1.10271,126399998.0
2006-06-01 10:59:00,1.10274,1.10295,1.10274,1.10287,83800001.0
2006-06-01 11:00:00,1.10283,1.10292,1.10283,1.10288,124700001.0
2006-06-01 11:01:00,1.10275,1.10275,1.10256,1.10256,78200000.0
2006-06-01 11:02:00,1.1025,1.1025,1.10245,1.1025,89500000.0
2006-06-01 11:03:00,1.1025,1.10257,1.10243,1.10257,111700000.0
2006-06-01 11:04:00,1.10252,1.10252,1.1023,1.10232,98600001.0
2006-06-01 11:05:00,1.1023,1.10238,1.1023,1.10238,67200000.0
2006-06-01 11:06:00,1.10238,1.10242,1.10233,1.10242,93200000.0
2006-06-01 11:07:00,1.10239,1.10244,1.10226,1.10229,146300000.0
2006-06-01 11:08:00,1.10235,1.10236,1.1022,1.10236,101000001.0
2006-06-01 11:09:00,1.10233,1.10242,1.10233,1.1024,49999998.0
2006-06-01 11:10:00,1.1024,1.10242,1.10235,1.1024,66800000.0
2006-06-01 11:11:00,1.10236,1.10236,1.10219,1.10228,149399998.0
2006-06-01 11:12:00,1.10222,1.10231,1.10222,1.10228,156800003.0
2006-06-01 11:13:00,1.10233,1.10247,1.10231,1.10247,81100002.0
2006-06-01 11:14:00,1.10245,1.10255,1.10242,1.10242,65700001.0
2006-06-01 11:15:00,1.10243,1.10255,1.10229,1.10234,142400001.0
2006-06-01 11:16:00,1.1023,1.1024,1.1023,1.10239,201099999.0
2006-06-01 11:17:00,1.10238,1.10255,1.10238,1.10255,38300001.0
2006-06-01 11:18:00,1.10253,1.10255,1.10248,1.10248,49100000.0
2006-06-01 11:19:00,1.1025,1.10255,1.10245,1.10245,164400002.0
2006-06-01 11:20:00,1.1025,1.1025,1.10242,1.10242,140000000.0
2006-06-01 11:21:00,1.1025,1.10255,1.10245,1.10245,152599995.0
2006-06-01 11:22:00,1.1025,1.1025,1.1025,1.1025,11300000.0
2006-06-01 11:23:00,1.10244,1.10247,1.1024,1.1024,89100000.0
2006-06-01 11:24:00,1.10225,1.10232,1.10225,1.1023,23800001.0
2006-06-01 11:25:00,1.10239,1.10243,1.10232,1.10239,152599999.0
2006-06-01 11:26:00,1.1024,1.10245,1.1024,1.10245,123500000.0
2006-06-01 11:27:00,1.10241,1.10249,1.10235,1.10249,159199999.0
2006-06-01 11:28:00,1.1025,1.1025,1.10237,1.10242,88400003.0
2006-06-01 11:29:00,1.10232,1.1024,1.10232,1.10232,92100000.0
2006-06-01 11:30:00,1.1024,1.10243,1.10235,1.1024,126600001.0
2006-06-01 11:31:00,1.1024,1.10245,1.10237,1.10245,77600002.0
2006-06-01 11:32:00,1.1024,1.1024,1.10229,1.10232,126390000.0
2006-06-01 11:33:00,1.10226,1.10239,1.10226,1.10237,57200000.0
2006-06-01 11:34:00,1.10233,1.10249,1.10232,1.10233,172100000.0
2006-06-01 11:35:00,1.1024,1.10243,1.10232,1.10235,112900002.0
2006-06-01 11:36:00,1.10233,1.10237,1.10225,1.10225,101600001.0
2006-06-01 11:37:00,1.1023,1.10242,1.1023,1.10235,84500003.0
2006-06-01 11:38:00,1.10237,1.10241,1.10229,1.10238,177599999.0
2006-06-01 11:39:00,1.10238,1.10251,1.10232,1.10236,84200000.0
2006-06-01 11:40:00,1.10232,1.10247,1.10232,1.10247,87100000.0
2006-06-01 11:41:00,1.10251,1.10251,1.10225,1.1023,60000000.0
2006-06-01 11:42:00,1.1023,1.10235,1.10225,1.10225,240099995.0
2006-06-01 11:43:00,1.10232,1.10242,1.1023,1.10237,105000001.0
2006-06-01 11:44:00,1.1021,1.10232,1.1021,1.10232,79200001.0
2006-06-01 11:45:00,1.10242,1.10242,1.10233,1.10237,56000000.0
2006-06-01 11:46:00,1.10247,1.10254,1.10239,1.10254,69999998.0
2006-06-01 11:47:00,1.1025,1.1025,1.1025,1.1025,8100000.0
2006-06-01 11:48:00,1.10245,1.1025,1.10245,1.10245,50300000.0
2006-06-01 11:49:00,1.10252,1.10255,1.10245,1.10245,84000000.0
2006-06-01 11:50:00,1.1025,1.10259,1.10249,1.10258,97499999.0
2006-06-01 11:51:00,1.10258,1.10261,1.1025,1.1025,86199999.0
2006-06-01 11:52:00,1.1028,1.10419,1.1028,1.104,200499999.0
2006-06-01 11:53:00,1.10378,1.10402,1.10374,1.10389,122300000.0
2006-06-01 11:54:00,1.10402,1.10441,1.10402,1.10438,138400001.0
2006-06-01 11:55:00,1.10446,1.10446,1.10425,1.10425,93599997.0
2006-06-01 11:56:00,1.10419,1.10433,1.10418,1.10433,71200000.0
2006-06-01 11:57:00,1.10437,1.10437,1.10422,1.10424,174499999.0
2006-06-01 11:58:00,1.10429,1.10445,1.10429,1.1044,123599999.0
2006-06-01 11:59:00,1.10448,1.10449,1.10443,1.10449,79699999.0
2006-06-01 12:00:00,1.10455,1.10455,1.10445,1.1045,59900000.0
2006-06-01 12:01:00,1.10453,1.10456,1.10449,1.10454,82500000.0
2006-06-01 12:02:00,1.10453,1.10465,1.10453,1.10465,67500000.0
2006-06-01 12:03:00,1.1048,1.10499,1.10478,1.10492,122500001.0
2006-06-01 12:04:00,1.10522,1.10551,1.10522,1.10551,52499999.0
2006-06-01 12:05:00,1.10548,1.10556,1.10542,1.10544,58399999.0
2006-06-01 12:06:00,1.10558,1.10561,1.10553,1.10553,52700000.0
2006-06-01 12:07:00,1.10556,1.10556,1.10532,1.10532,67300000.0
2006-06-01 12:08:00,1.10534,1.10534,1.10515,1.10525,60899999.0
2006-06-01 12:09:00,1.10539,1.10539,1.10531,1.10533,147500002.0
2006-06-01 12:10:00,1.1053,1.10535,1.1053,1.10535,34100001.0
2006-06-01 12:11:00,1.10526,1.10539,1.10526,1.10539,86200001.0
2006-06-01 12:12:00,1.10534,1.1056,1.10532,1.10549,110300001.0
2006-06-01 12:13:00,1.10545,1.10558,1.10545,1.1055,117400000.0
2006-06-01 12:14:00,1.1055,1.10552,1.10545,1.10545,9100000.0
2006-06-01 12:15:00,1.10545,1.10556,1.10542,1.10549,143400000.0
2006-06-01 12:16:00,1.1054,1.10545,1.10535,1.1054,93000000.0
2006-06-01 12:17:00,1.10548,1.10553,1.10544,1.10547,92099999.0
2006-06-01 12:18:00,1.1055,1.10553,1.10542,1.10542,115800001.0
2006-06-01 12:19:00,1.1055,1.10553,1.1055,1.1055,64100000.0
2006-06-01 12:20:00,1.1055,1.10555,1.10545,1.10545,123700002.0
2006-06-01 12:21:00,1.10545,1.10555,1.10545,1.10545,114200001.0
2006-06-01 12:22:00,1.10552,1.10552,1.10545,1.10552,67199999.0
2006-06-01 12:23:00,1.10555,1.10555,1.10545,1.1055,109799999.0
2006-06-01 12:24:00,1.10545,1.1055,1.10536,1.10543,155399998.0
2006-06-01 12:25:00,1.10547,1.10557,1.10544,1.10544,34500000.0
2006-06-01 12:26:00,1.10553,1.10577,1.10553,1.10575,90200003.0
2006-06-01 12:27:00,1.10577,1.1058,1.10567,1.10578,111000000.0
2006-06-01 12:28:00,1.10571,1.10591,1.10571,1.10587,178000001.0
2006-06-01 12:29:00,1.10582,1.10582,1.10543,1.10543,50400000.0
2006-06-01 12:30:00,1.10535,1.1054,1.10535,1.1054,4000000.0
2006-06-01 12:31:00,1.10535,1.10555,1.10535,1.10555,83600000.0
2006-06-01 12:32:00,1.10549,1.10556,1.10537,1.10537,52699999.0
2006-06-01 12:33:00,1.10535,1.1054,1.10535,1.10535,94700001.0
2006-06-01 12:34:00,1.10535,1.10545,1.10535,1.10535,102900001.0
2006-06-01 12:35:00,1.10542,1.10542,1.10526,1.10526,48299999.0
2006-06-01 12:36:00,1.10534,1.10538,1.10534,1.10538,41100001.0
2006-06-01 12:37:00,1.10543,1.10543,1.10513,1.10521,105699999.0
2006-06-01 12:38:00,1.10522,1.10522,1.1052,1.1052,35900000.0
2006-06-01 12:39:00,1.1053,1.10544,1.10526,1.1054,63500001.0
2006-06-01 12:40:00,1.10543,1.10543,1.10525,1.1054,137500003.0
2006-06-01 12:41:00,1.10541,1.10549,1.10541,1.10549,77300001.0
2006-06-01 12:42:00,1.1055,1.10551,1.10543,1.10548,124699998.0
2006-06-01 12:43:00,1.10547,1.1055,1.10536,1.1055,22400000.0
2006-06-01 12:44:00,1.10547,1.10555,1.10545,1.1055,148099998.0
2006-06-01 12:45:00,1.10543,1.10543,1.10524,1.10537,73599999.0
2006-06-01 12:46:00,1.10545,1.10545,1.1054,1.1054,33500000.0
2006-06-01 12:47:00,1.10543,1.10558,1.10543,1.10558,89400001.0
2006-06-01 12:48:00,1.10563,1.10563,1.10544,1.10552,117299999.0
2006-06-01 12:49:00,1.10552,1.10555,1.10529,1.10529,50500000.0
2006-06-01 12:50:00,1.10533,1.1056,1.10533,1.10557,52200000.0
2006-06-01 12:51:00,1.10545,1.10548,1.10535,1.10548,63200001.0
2006-06-01 12:52:00,1.10543,1.10548,1.10532,1.10548,112899999.0
2006-06-01 12:53:00,1.1055,1.10552,1.1055,1.10552,29500001.0
2006-06-01 12:54:00,1.10545,1.10545,1.10535,1.10535,94200001.0
2006-06-01 12:55:00,1.1054,1.10575,1.1054,1.10575,136800003.0
2006-06-01 12:56:00,1.10594,1.10609,1.10594,1.10602,69600000.0
2006-06-01 12:57:00,1.1061,1.10615,1.1059,1.10605,92500001.0
2006-06-01 12:58:00,1.10603,1.10603,1.106,1.10602,57799999.0
2006-06-01 12:59:00,1.10608,1.10612,1.10601,1.10611,86999997.0
2006-06-01 13:00:00,1.10598,1.10603,1.1057,1.1057,91400001.0
2006-06-01 13:01:00,1.10578,1.10578,1.10571,1.10578,107300000.0
2006-06-01 13:02:00,1.1057,1.10578,1.1057,1.10577,44200000.0
2006-06-01 13:03:00,1.10578,1.10578,1.1057,1.1057,14000000.0
2006-06-01 13:04:00,1.10558,1.10558,1.10543,1.10543,101700001.0
2006-06-01 13:05:00,1.10543,1.10563,1.10543,1.10551,108299999.0
2006-06-01 13:06:00,1.10562,1.10573,1.10562,1.10568,98000000.0
2006-06-01 13:07:00,1.10575,1.10575,1.10565,1.10565,60000000.0
2006-06-01 13:08:00,1.10567,1.10567,1.10552,1.10553,112599999.0
2006-06-01 13:09:00,1.10547,1.10553,1.10545,1.10553,91899999.0
2006-06-01 13:10:00,1.10554,1.1058,1.10554,1.1058,73000000.0
2006-06-01 13:11:00,1.10576,1.10577,1.10567,1.10576,47700001.0
2006-06-01 13:12:00,1.10593,1.10641,1.10593,1.10641,50100001.0
2006-06-01 13:13:00,1.10639,1.10646,1.10624,1.10627,115200000.0
2006-06-01 13:14:00,1.10625,1.10625,1.10586,1.10586,72100000.0
2006-06-01 13:15:00,1.10593,1.10595,1.1058,1.10595,114000000.0
2006-06-01 13:16:00,1.10592,1.10611,1.10589,1.10589,79300001.0
2006-06-01 13:17:00,1.1059,1.10595,1.1059,1.1059,99499998.0
2006-06-01 13:18:00,1.10595,1.10595,1.10593,1.10593,2400000.0
2006-06-01 13:19:00,1.10594,1.10602,1.10594,1.10602,45700000.0
2006-06-01 13:20:00,1.10603,1.10612,1.10602,1.10607,162700001.0
2006-06-01 13:21:00,1.10605,1.10605,1.10605,1.10605,30500000.0
2006-06-01 13:22:00,1.10597,1.1061,1.10597,1.10605,78700000.0
2006-06-01 13:23:00,1.10605,1.10605,1.10605,1.10605,58000000.0
2006-06-01 13:24:00,1.10605,1.1061,1.10598,1.1061,131400000.0
2006-06-01 13:25:00,1.10607,1.10614,1.10603,1.10614,75100000.0
2006-06-01 13:26:00,1.10599,1.10628,1.10587,1.10628,112100002.0
2006-06-01 13:27:00,1.10634,1.10642,1.10632,1.10632,70100001.0
2006-06-01 13:28:00,1.10633,1.10633,1.10631,1.10633,21899999.0
2006-06-01 13:29:00,1.10638,1.10639,1.10625,1.10625,55899999.0
2006-06-01 13:30:00,1.10629,1.10634,1.10623,1.10626,108000002.0
2006-06-01 13:31:00,1.10621,1.10635,1.10621,1.10625,37500000.0
2006-06-01 13:32:00,1.10618,1.10618,1.1059,1.1059,65400000.0
2006-06-01 13:33:00,1.10587,1.10591,1.10572,1.10572,137099997.0
2006-06-01 13:34:00,1.10556,1.10556,1.10524,1.10524,48600001.0
2006-06-01 13:35:00,1.10527,1.10534,1.10515,1.10525,216300003.0
2006-06-01 13:36:00,1.10518,1.10525,1.10514,1.10525,68000000.0
2006-06-01 13:37:00,1.10525,1.10525,1.10525,1.10525,23600000.0
2006-06-01 13:38:00,1.10517,1.10522,1.10517,1.1052,37500000.0
2006-06-01 13:39:00,1.10496,1.10496,1.10451,1.10475,40500000.0
2006-06-01 13:40:00,1.10483,1.10483,1.10462,1.10475,133700001.0
2006-06-01 13:41:00,1.10483,1.10483,1.10468,1.10468,120200001.0
2006-06-01 13:42:00,1.10481,1.10507,1.10478,1.10495,116000000.0
2006-06-01 13:43:00,1.10499,1.10514,1.10499,1.1051,70800001.0
2006-06-01 13:44:00,1.1052,1.10521,1.105,1.105,38400000.0
2006-06-01 13:45:00,1.10509,1.10523,1.105,1.10513,80500000.0
2006-06-01 13:46:00,1.1052,1.10547,1.1052,1.10541,77400000.0
2006-06-01 13:47:00,1.10534,1.10538,1.10532,1.10533,81400000.0
2006-06-01 13:48:00,1.10537,1.10537,1.10527,1.10527,51200001.0
2006-06-01 13:49:00,1.1053,1.1053,1.10525,1.10525,54500000.0
2006-06-01 13:50:00,1.10531,1.10538,1.10529,1.10538,147000000.0
2006-06-01 13:51:00,1.10538,1.10538,1.10532,1.10532,16000000.0
2006-06-01 13:52:00,1.10525,1.10535,1.10525,1.1053,98299997.0
2006-06-01 13:53:00,1.10538,1.10538,1.10532,1.10533,123299997.0
2006-06-01 13:54:00,1.10529,1.10536,1.10529,1.10536,15900000.0
2006-06-01 13:55:00,1.10546,1.10546,1.10531,1.10531,77899999.0
2006-06-01 13:56:00,1.10521,1.10543,1.10511,1.10543,120299997.0
2006-06-01 13:57:00,1.10541,1.10548,1.10526,1.10548,73799999.0
2006-06-01 13:58:00,1.10552,1.10557,1.10548,1.10557,64599999.0
2006-06-01 13:59:00,1.10549,1.10568,1.10549,1.10561,39600000.0
2006-06-01 14:00:00,1.10572,1.10588,1.10572,1.10588,7600000.0
2006-06-01 14:01:00,1.10604,1.10617,1.10593,1.10593,83900001.0
2006-06-01 14:02:00,1.10602,1.10612,1.10602,1.10612,38299999.0
2006-06-01 14:03:00,1.10605,1.10608,1.10594,1.10608,116800001.0
2006-06-01 14:04:00,1.10603,1.10651,1.10603,1.10643,121800000.0
2006-06-01 14:05:00,1.10649,1.10653,1.10638,1.1065,119799999.0
2006-06-01 14:06:00,1.10661,1.10669,1.10661,1.10669,72100003.0
2006-06-01 14:07:00,1.10677,1.10687,1.10677,1.10687,44400001.0
2006-06-01 14:08:00,1.10695,1.10701,1.10677,1.10699,66299999.0
2006-06-01 14:09:00,1.10701,1.10709,1.10693,1.10695,155200002.0
2006-06-01 14:10:00,1.10706,1.10709,1.10692,1.10693,150800001.0
2006-06-01 14:11:00,1.10695,1.107,1.10674,1.10675,124200000.0
2006-06-01 14:12:00,1.10675,1.10685,1.10675,1.1068,63299999.0
2006-06-01 14:13:00,1.10682,1.10682,1.10666,1.10666,45700000.0
2006-06-01 14:14:00,1.10668,1.10691,1.10668,1.10679,72300000.0
2006-06-01 14:15:00,1.10671,1.10682,1.10667,1.10667,119999999.0
2006-06-01 14:16:00,1.10669,1.10674,1.10666,1.10672,106199999.0
2006-06-01 14:17:00,1.10675,1.10675,1.10668,1.10668,46500000.0
2006-06-01 14:18:00,1.10678,1.10687,1.10678,1.10685,77700001.0
2006-06-01 14:19:00,1.10684,1.10692,1.10676,1.1069,120000000.0
2006-06-01 14:20:00,1.10685,1.10718,1.10677,1.10718,91600000.0
2006-06-01 14:21:00,1.10733,1.10733,1.10679,1.1068,106400000.0
2006-06-01 14:22:00,1.10676,1.10696,1.10673,1.10679,115100001.0
2006-06-01 14:23:00,1.10663,1.10663,1.10602,1.10602,119800001.0
2006-06-01 14:24:00,1.10602,1.10602,1.10519,1.1052,143699997.0
2006-06-01 14:25:00,1.10527,1.10527,1.10514,1.10518,161600002.0
2006-06-01 14:26:00,1.10522,1.10537,1.10522,1.10533,84399999.0
2006-06-01 14:27:00,1.10543,1.10561,1.10543,1.10544,93800001.0
2006-06-01 14:28:00,1.10539,1.1057,1.10539,1.1057,93800000.0
2006-06-01 14:29:00,1.10564,1.1057,1.10564,1.10564,43800000.0
2006-06-01 14:30:00,1.10523,1.10523,1.1046,1.10495,74700001.0
2006-06-01 14:31:00,1.1051,1.1051,1.10484,1.10497,82900000.0
2006-06-01 14:32:00,1.1051,1.10538,1.1051,1.10538,68999999.0
2006-06-01 14:33:00,1.10542,1.10568,1.10535,1.10568,74100000.0
2006-06-01 14:34:00,1.10568,1.10568,1.10545,1.10545,11300000.0
2006-06-01 14:35:00,1.10543,1.10555,1.10542,1.10548,49999999.0
2006-06-01 14:36:00,1.10555,1.10556,1.10535,1.10536,80600000.0
2006-06-01 14:37:00,1.10526,1.10542,1.10526,1.10542,47300001.0
2006-06-01 14:38:00,1.10543,1.10544,1.10528,1.10537,137100001.0
2006-06-01 14:39:00,1.10553,1.10565,1.10546,1.10564,64300000.0
2006-06-01 14:40:00,1.10572,1.10573,1.10572,1.10573,32700001.0
2006-06-01 14:41:00,1.10584,1.10605,1.1058,1.10594,112900000.0
2006-06-01 14:42:00,1.10586,1.10601,1.10586,1.10595,172199999.0
2006-06-01 14:43:00,1.10597,1.10645,1.10597,1.10645,33900000.0
2006-06-01 14:44:00,1.10643,1.10643,1.10637,1.10637,30200000.0
2006-06-01 14:45:00,1.10647,1.10694,1.10647,1.10686,65500000.0
2006-06-01 14:46:00,1.10695,1.10724,1.10695,1.10714,74700000.0
2006-06-01 14:47:00,1.10699,1.10699,1.10691,1.10691,35000001.0
2006-06-01 14:48:00,1.10699,1.10716,1.10699,1.10716,3800000.0
2006-06-01 14:49:00,1.10732,1.10732,1.10712,1.10731,148700001.0
2006-06-01 14:50:00,1.10739,1.10755,1.10738,1.10743,140299998.0
2006-06-01 14:51:00,1.10725,1.10733,1.10722,1.10728,59899999.0
2006-06-01 14:52:00,1.10715,1.10715,1.10656,1.10656,88700002.0
2006-06-01 14:53:00,1.10669,1.1069,1.10669,1.1069,22500000.0
2006-06-01 14:54:00,1.10683,1.10688,1.10678,1.10686,98800001.0
2006-06-01 14:55:00,1.10698,1.10712,1.10696,1.10712,96500001.0
2006-06-01 14:56:00,1.10701,1.10701,1.10669,1.10669,59200002.0
2006-06-01 14:57:00,1.10643,1.10643,1.10631,1.10642,72300000.0
2006-06-01 14:58:00,1.1064,1.1064,1.10615,1.10615,129699998.0
2006-06-01 14:59:00,1.10623,1.10637,1.10615,1.10626,77499999.0
2006-06-01 15:00:00,1.10613,1.10613,1.10583,1.10591,111300001.0
2006-06-01 15:01:00,1.1058,1.1058,1.10549,1.10577,48999999.0
2006-06-01 15:02:00,1.10565,1.10584,1.10557,1.10584,59000000.0
2006-06-01 15:03:00,1.10594,1.10618,1.10594,1.10604,138300002.0
2006-06-01 15:04:00,1.10607,1.10686,1.10607,1.10686,91200000.0
2006-06-01 15:05:00,1.10697,1.10774,1.10693,1.10774,71500001.0
2006-06-01 15:06:00,1.1075,1.10758,1.10715,1.10715,135500002.0
2006-06-01 15:07:00,1.10693,1.10715,1.10685,1.10707,59100000.0
2006-06-01 15:08:00,1.10712,1.10753,1.10712,1.10738,129499999.0
2006-06-01 15:09:00,1.10747,1.10768,1.10747,1.10767,98400000.0
2006-06-01 15:10:00,1.10768,1.10795,1.10764,1.10795,96900002.0
2006-06-01 15:11:00,1.1083,1.10905,1.10823,1.10905,142100002.0
2006-06-01 15:12:00,1.10911,1.10911,1.10892,1.10892,67000003.0
2006-06-01 15:13:00,1.10882,1.10884,1.1086,1.10865,141899999.0
2006-06-01 15:14:00,1.10877,1.109,1.10869,1.10891,58100001.0
2006-06-01 15:15:00,1.109,1.1093,1.10889,1.1093,75300001.0
2006-06-01 15:16:00,1.10962,1.10978,1.10946,1.10947,57800000.0
2006-06-01 15:17:00,1.1095,1.10965,1.1093,1.1093,104999999.0
2006-06-01 15:18:00,1.10924,1.10943,1.10908,1.10943,101700001.0
2006-06-01 15:19:00,1.10935,1.10942,1.1093,1.10935,73200000.0
2006-06-01 15:20:00,1.10931,1.10949,1.10925,1.10949,122300001.0
2006-06-01 15:21:00,1.10934,1.10939,1.10925,1.10936,69500000.0
2006-06-01 15:22:00,1.10932,1.10934,1.10915,1.10915,77500001.0
2006-06-01 15:23:00,1.10909,1.10934,1.10909,1.1093,74200000.0
2006-06-01 15:24:00,1.10937,1.1094,1.10916,1.10916,75900001.0
2006-06-01 15:25:00,1.10904,1.10904,1.10863,1.10863,50300002.0
2006-06-01 15:26:00,1.10864,1.10878,1.10864,1.10871,49700001.0
2006-06-01 15:27:00,1.10855,1.10855,1.1083,1.10831,40700000.0
2006-06-01 15:28:00,1.10825,1.10834,1.10825,1.10826,106000000.0
2006-06-01 15:29:00,1.1083,1.1083,1.10803,1.10803,33300000.0
2006-06-01 15:30:00,1.10803,1.10822,1.10801,1.10813,74599999.0
2006-06-01 15:31:00,1.10818,1.10818,1.10798,1.10806,76600001.0
2006-06-01 15:32:00,1.10812,1.10812,1.10792,1.10795,95200000.0
2006-06-01 15:33:00,1.1079,1.10802,1.10785,1.10793,115899999.0
2006-06-01 15:34:00,1.10804,1.10807,1.10788,1.10807,87200000.0
2006-06-01 15:35:00,1.10808,1.10818,1.10801,1.10818,140299997.0
2006-06-01 15:36:00,1.10814,1.10829,1.10814,1.10818,152699999.0
2006-06-01 15:37:00,1.10819,1.10849,1.10819,1.10849,52000000.0
2006-06-01 15:38:00,1.10865,1.10887,1.10865,1.10872,85200000.0
2006-06-01 15:39:00,1.10865,1.10865,1.10837,1.10864,89700000.0
2006-06-01 15:40:00,1.10872,1.10873,1.10851,1.10858,65199998.0
2006-06-01 15:41:00,1.10859,1.10881,1.10859,1.10877,49699999.0
2006-06-01 15:42:00,1.10873,1.10873,1.10859,1.10859,69300000.0
2006-06-01 15:43:00,1.10867,1.10867,1.10863,1.10863,56800002.0
2006-06-01 15:44:00,1.10871,1.1088,1.10865,1.10865,108300001.0
2006-06-01 15:45:00,1.10868,1.10883,1.10863,1.10866,151300003.0
2006-06-01 15:46:00,1.10851,1.10866,1.10846,1.10851,57300000.0
2006-06-01 15:47:00,1.10858,1.10871,1.10854,1.10854,118499999.0
2006-06-01 15:48:00,1.10855,1.10855,1.10838,1.10843,46900000.0
2006-06-01 15:49:00,1.10859,1.10869,1.10851,1.10855,90599999.0
2006-06-01 15:50:00,1.1086,1.10866,1.1085,1.1085,122600001.0
2006-06-01 15:51:00,1.10847,1.10856,1.10847,1.10847,99600000.0
2006-06-01 15:52:00,1.10841,1.10844,1.10826,1.10835,107599997.0
2006-06-01 15:53:00,1.10842,1.10848,1.10837,1.10837,50000002.0
2006-06-01 15:54:00,1.10838,1.1084,1.10832,1.1084,134700001.0
2006-06-01 15:55:00,1.10835,1.10844,1.10824,1.10833,118400001.0
2006-06-01 15:56:00,1.10832,1.10838,1.10832,1.10838,82700000.0
2006-06-01 15:57:00,1.10844,1.1085,1.10844,1.10845,88000000.0
2006-06-01 15:58:00,1.10847,1.10847,1.10824,1.10824,135000000.0
2006-06-01 15:59:00,1.10822,1.10822,1.10735,1.1074,119400001.0
2006-06-01 16:00:00,1.10775,1.10819,1.10751,1.10798,167000000.0
2006-06-01 16:01:00,1.10802,1.10803,1.10675,1.10679,85299999.0
2006-06-01 16:02:00,1.1071,1.10783,1.1071,1.10779,13700000.0
2006-06-01 16:03:00,1.1079,1.1079,1.10717,1.10717,77800000.0
2006-06-01 16:04:00,1.10687,1.10702,1.10674,1.1069,126300001.0
2006-06-01 16:05:00,1.10687,1.10711,1.10682,1.10711,102200000.0
2006-06-01 16:06:00,1.10727,1.1073,1.10698,1.10699,82900001.0
2006-06-01 16:07:00,1.10689,1.10689,1.10632,1.10632,120599998.0
2006-06-01 16:08:00,1.1062,1.10623,1.10609,1.10623,112699999.0
2006-06-01 16:09:00,1.10621,1.10625,1.10614,1.10625,77300003.0
2006-06-01 16:10:00,1.10645,1.10656,1.10632,1.10655,106200000.0
2006-06-01 16:11:00,1.1068,1.10712,1.1068,1.10705,80500001.0
2006-06-01 16:12:00,1.10707,1.10712,1.10647,1.10665,127900000.0
2006-06-01 16:13:00,1.10675,1.10682,1.10662,1.10664,102400000.0
2006-06-01 16:14:00,1.1065,1.1068,1.10635,1.1068,32900000.0
2006-06-01 16:15:00,1.10683,1.1073,1.10671,1.1073,58399999.0
2006-06-01 16:16:00,1.10744,1.10747,1.10724,1.10724,43200000.0
2006-06-01 16:17:00,1.107,1.107,1.10652,1.10652,148300003.0
2006-06-01 16:18:00,1.10659,1.10668,1.1065,1.10662,79499999.0
2006-06-01 16:19:00,1.10661,1.10675,1.10647,1.10675,75000001.0
2006-06-01 16:20:00,1.1068,1.10687,1.10659,1.10671,98200001.0
2006-06-01 16:21:00,1.10677,1.1068,1.10655,1.10655,80399998.0
2006-06-01 16:22:00,1.10646,1.10667,1.10646,1.10661,69399999.0
2006-06-01 16:23:00,1.10672,1.10684,1.10667,1.10667,62400000.0
2006-06-01 16:24:00,1.10688,1.10688,1.10683,1.10685,45500001.0
2006-06-01 16:25:00,1.10711,1.1075,1.10711,1.10736,105500001.0
2006-06-01 16:26:00,1.10726,1.10743,1.10722,1.10738,152000001.0
2006-06-01 16:27:00,1.10728,1.10733,1.10714,1.10729,122300000.0
2006-06-01 16:28:00,1.10732,1.10735,1.10709,1.10727,108999998.0
2006-06-01 16:29:00,1.10732,1.10732,1.10716,1.10716,40100002.0
2006-06-01 16:30:00,1.10708,1.10708,1.10672,1.10689,94700000.0
2006-06-01 16:31:00,1.10702,1.10713,1.10652,1.10652,70500000.0
2006-06-01 16:32:00,1.10645,1.10685,1.10645,1.1067,160099999.0
2006-06-01 16:33:00,1.10672,1.10674,1.10657,1.10657,64900000.0
2006-06-01 16:34:00,1.10628,1.10647,1.10599,1.10599,95700003.0
2006-06-01 16:35:00,1.10583,1.10583,1.1056,1.10576,41500000.0
2006-06-01 16:36:00,1.1057,1.10581,1.10565,1.10565,55199999.0
2006-06-01 16:37:00,1.10556,1.10556,1.10537,1.10546,40100000.0
2006-06-01 16:38:00,1.10548,1.10548,1.10536,1.1054,199799997.0
2006-06-01 16:39:00,1.10546,1.10552,1.10538,1.10552,106899999.0
2006-06-01 16:40:00,1.10552,1.10566,1.10552,1.10552,111899999.0
2006-06-01 16:41:00,1.10526,1.10544,1.10521,1.10527,92300000.0
2006-06-01 16:42:00,1.10552,1.10553,1.10552,1.10553,18900000.0
2006-06-01 16:43:00,1.10565,1.1059,1.10565,1.10587,62900000.0
2006-06-01 16:44:00,1.10587,1.10587,1.10557,1.10557,16100000.0
2006-06-01 16:45:00,1.10567,1.10567,1.1052,1.10527,147200003.0
2006-06-01 16:46:00,1.10512,1.10512,1.10501,1.10501,109100001.0
2006-06-01 16:47:00,1.10491,1.10511,1.10479,1.10511,84800000.0
2006-06-01 16:48:00,1.10517,1.10525,1.1051,1.10518,103900000.0
2006-06-01 16:49:00,1.10524,1.10534,1.1051,1.10534,167199997.0
2006-06-01 16:50:00,1.10521,1.10521,1.10436,1.1044,120800000.0
2006-06-01 16:51:00,1.10407,1.10407,1.10354,1.10354,37499999.0
2006-06-01 16:52:00,1.10327,1.10333,1.10304,1.10315,146000000.0
2006-06-01 16:53:00,1.10303,1.10328,1.10303,1.10326,69100001.0
2006-06-01 16:54:00,1.10358,1.10418,1.10358,1.10414,89399999.0
2006-06-01 16:55:00,1.10411,1.10413,1.10367,1.1037,45200000.0
2006-06-01 16:56:00,1.10362,1.10364,1.10333,1.10341,62200000.0
2006-06-01 16:57:00,1.10328,1.10328,1.10316,1.10318,113399998.0
2006-06-01 16:58:00,1.10322,1.10325,1.10313,1.10313,48500000.0
2006-06-01 16:59:00,1.10302,1.10321,1.1028,1.1028,62499999.0
2006-06-01 17:00:00,1.1026,1.1026,1.1022,1.10253,124500000.0
2006-06-01 17:01:00,1.10266,1.10285,1.10266,1.10285,109800000.0
2006-06-01 17:02:00,1.1029,1.10292,1.10279,1.10279,68100000.0
2006-06-01 17:03:00,1.10287,1.10319,1.10287,1.10314,51400001.0
2006-06-01 17:04:00,1.10293,1.10293,1.10267,1.10268,68300000.0
2006-06-01 17:05:00,1.10256,1.10261,1.10249,1.10254,109900000.0
2006-06-01 17:06:00,1.10248,1.10253,1.10247,1.1025,97700000.0
2006-06-01 17:07:00,1.10253,1.10266,1.10249,1.10266,62100000.0
2006-06-01 17:08:00,1.10253,1.10283,1.10253,1.10283,52399999.0
2006-06-01 17:09:00,1.10295,1.1031,1.10295,1.1031,142199999.0
2006-06-01 17:10:00,1.10295,1.103,1.10291,1.10298,125300001.0
2006-06-01 17:11:00,1.1029,1.10298,1.1029,1.10298,13500000.0
2006-06-01 17:12:00,1.10303,1.10313,1.103,1.10313,55200000.0
2006-06-01 17:13:00,1.10305,1.1031,1.10305,1.1031,17600000.0
2006-06-01 17:14:00,1.10303,1.10307,1.10303,1.10307,40600001.0
2006-06-01 17:15:00,1.1029,1.10291,1.1028,1.10288,29300000.0
2006-06-01 17:16:00,1.10286,1.10286,1.10276,1.10276,57900001.0
2006-06-01 17:17:00,1.1028,1.10297,1.10267,1.10289,108100000.0
2006-06-01 17:18:00,1.10287,1.10288,1.10275,1.1028,100500000.0
2006-06-01 17:19:00,1.10299,1.10316,1.10299,1.10308,74299998.0
2006-06-01 17:20:00,1.10297,1.10308,1.10296,1.10302,158800000.0
2006-06-01 17:21:00,1.10311,1.10319,1.10311,1.10319,15900000.0
2006-06-01 17:22:00,1.10345,1.10357,1.10345,1.1035,35900001.0
2006-06-01 17:23:00,1.10372,1.10379,1.10372,1.10377,65199999.0
2006-06-01 17:24:00,1.10372,1.10372,1.10356,1.10367,52500001.0
2006-06-01 17:25:00,1.10368,1.1037,1.10359,1.10369,60900000.0
2006-06-01 17:26:00,1.10365,1.10365,1.10339,1.10351,102800002.0
2006-06-01 17:27:00,1.10355,1.10355,1.10353,1.10353,52500001.0
2006-06-01 17:28:00,1.10333,1.10333,1.10317,1.1032,69700001.0
2006-06-01 17:29:00,1.10308,1.10308,1.1029,1.10295,78400001.0
2006-06-01 17:30:00,1.10297,1.103,1.10288,1.10295,65900000.0
2006-06-01 17:31:00,1.10305,1.10323,1.10305,1.10317,85000000.0
2006-06-01 17:32:00,1.10316,1.10318,1.10311,1.10318,140400002.0
2006-06-01 17:33:00,1.10306,1.10306,1.10281,1.10292,94700001.0
2006-06-01 17:34:00,1.10269,1.10269,1.10256,1.10256,29499999.0
2006-06-01 17:35:00,1.10231,1.10231,1.10212,1.10215,155199999.0
2006-06-01 17:36:00,1.10222,1.10229,1.10205,1.10205,44900000.0
2006-06-01 17:37:00,1.10203,1.10212,1.10197,1.10197,76499999.0
2006-06-01 17:38:00,1.10201,1.10207,1.10201,1.10202,57299998.0
2006-06-01 17:39:00,1.10217,1.1023,1.10217,1.10228,88500001.0
2006-06-01 17:40:00,1.10234,1.1025,1.10224,1.1025,71800000.0
2006-06-01 17:41:00,1.10256,1.10256,1.10194,1.10194,101800001.0
2006-06-01 17:42:00,1.10184,1.10197,1.10161,1.10161,43000000.0
2006-06-01 17:43:00,1.10144,1.10154,1.10116,1.10122,110200000.0
2006-06-01 17:44:00,1.10105,1.10132,1.10102,1.1011,129300002.0
2006-06-01 17:45:00,1.10094,1.10109,1.10086,1.10109,116299996.0
2006-06-01 17:46:00,1.10111,1.1013,1.10105,1.1013,45399999.0
2006-06-01 17:47:00,1.1013,1.10139,1.1013,1.10131,68999998.0
2006-06-01 17:48:00,1.10113,1.10115,1.10098,1.10115,61600001.0
2006-06-01 17:49:00,1.10116,1.10146,1.10116,1.10146,105699999.0
2006-06-01 17:50:00,1.10135,1.10148,1.10129,1.10145,112699998.0
2006-06-01 17:51:00,1.1014,1.10149,1.1013,1.1013,119800001.0
2006-06-01 17:52:00,1.1012,1.10121,1.10106,1.10117,41600001.0
2006-06-01 17:53:00,1.1011,1.10117,1.10074,1.10074,110100000.0
2006-06-01 17:54:00,1.10072,1.10078,1.10054,1.1006,48000000.0
2006-06-01 17:55:00,1.10049,1.10053,1.10026,1.10026,46700001.0
2006-06-01 17:56:00,1.10012,1.10045,1.10005,1.10045,63200000.0
2006-06-01 17:57:00,1.10062,1.10072,1.10057,1.10072,117300000.0
2006-06-01 17:58:00,1.10082,1.10092,1.10064,1.10084,133700000.0
2006-06-01 17:59:00,1.10063,1.10068,1.10037,1.10037,49200000.0
2006-06-01 18:00:00,1.10031,1.10052,1.1002,1.10052,226299999.0
2006-06-01 18:01:00,1.1005,1.10067,1.10029,1.10042,543599996.0
2006-06-01 18:02:00,1.10052,1.10083,1.10052,1.10083,699800006.0
2006-06-01 18:03:00,1.1009,1.10109,1.1009,1.101,873899997.0
2006-06-01 18:04:00,1.10102,1.10154,1.10102,1.10148,833000010.0
2006-06-01 18:05:00,1.10161,1.10171,1.10137,1.10137,906099996.0
2006-06-01 18:06:00,1.10136,1.1014,1.101,1.10106,514600001.0
2006-06-01 18:07:00,1.10103,1.10137,1.10103,1.1011,1073599994.0
2006-06-01 18:08:00,1.10108,1.10122,1.10103,1.10117,1280200004.0
2006-06-01 18:09:00,1.1011,1.1012,1.10098,1.10098,523000003.0
2006-06-01 18:10:00,1.10102,1.10105,1.10083,1.10094,777999998.0
2006-06-01 18:11:00,1.10107,1.10113,1.10095,1.10113,800100001.0
2006-06-01 18:12:00,1.1011,1.1011,1.10097,1.10097,68500000.0
2006-06-01 18:13:00,1.10098,1.10098,1.10089,1.10092,419500005.0
2006-06-01 18:14:00,1.10091,1.101,1.10082,1.10097,287500004.0
2006-06-01 18:15:00,1.10092,1.10097,1.1008,1.1008,714500001.0
2006-06-01 18:16:00,1.10092,1.10099,1.10087,1.10099,553600000.0
2006-06-01 18:17:00,1.10103,1.10118,1.10102,1.10108,1002589994.0
2006-06-01 18:18:00,1.10111,1.10152,1.10109,1.10152,587599999.0
2006-06-01 18:19:00,1.10164,1.10181,1.10162,1.10181,158999999.0
2006-06-01 18:20:00,1.10192,1.10204,1.10179,1.102,783699996.0
2006-06-01 18:21:00,1.10213,1.10223,1.10211,1.10214,209599998.0
2006-06-01 18:22:00,1.10223,1.1023,1.10218,1.10218,160099999.0
2006-06-01 18:23:00,1.10215,1.10219,1.102,1.10217,363500005.0
2006-06-01 18:24:00,1.1022,1.10227,1.10214,1.10217,597699997.0
2006-06-01 18:25:00,1.10215,1.10223,1.10208,1.10223,451900000.0
2006-06-01 18:26:00,1.10225,1.10231,1.10216,1.10217,954600001.0
2006-06-01 18:27:00,1.1022,1.1022,1.10215,1.10217,637890003.0
2006-06-01 18:28:00,1.10217,1.10229,1.10214,1.10229,376199996.0
2006-06-01 18:29:00,1.1023,1.1023,1.10225,1.1023,228800001.0
2006-06-01 18:30:00,1.10227,1.10227,1.10211,1.10213,880590001.0
2006-06-01 18:31:00,1.1021,1.10215,1.10203,1.10208,663700004.0
2006-06-01 18:32:00,1.10209,1.10222,1.10204,1.10217,360199997.0
2006-06-01 18:33:00,1.10231,1.10239,1.10223,1.10232,498800002.0
2006-06-01 18:34:00,1.10232,1.10235,1.10228,1.10235,333199999.0
2006-06-01 18:35:00,1.10232,1.10232,1.10217,1.10221,530200001.0
2006-06-01 18:36:00,1.10221,1.10227,1.10214,1.10214,465099995.0
2006-06-01 18:37:00,1.10212,1.10221,1.10209,1.10209,101200002.0
2006-06-01 18:38:00,1.1021,1.1021,1.10194,1.10205,209200002.0
2006-06-01 18:39:00,1.10205,1.10213,1.10203,1.10213,256600003.0
2006-06-01 18:40:00,1.1021,1.10217,1.10205,1.1021,814200006.0
2006-06-01 18:41:00,1.10213,1.10226,1.1021,1.10215,331099999.0
2006-06-01 18:42:00,1.10212,1.10212,1.10191,1.10205,493399998.0
2006-06-01 18:43:00,1.10205,1.10205,1.10188,1.10188,529999996.0
2006-06-01 18:44:00,1.1019,1.10195,1.10185,1.1019,366500002.0
2006-06-01 18:45:00,1.10195,1.10195,1.10185,1.10188,448499999.0
2006-06-01 18:46:00,1.1019,1.10195,1.10185,1.1019,188899998.0
2006-06-01 18:47:00,1.10198,1.10201,1.10198,1.10198,41800000.0
2006-06-01 18:48:00,1.102,1.10205,1.102,1.10205,171200000.0
2006-06-01 18:49:00,1.10197,1.10197,1.10165,1.10165,127399999.0
2006-06-01 18:50:00,1.10158,1.10171,1.10155,1.10167,54000000.0
2006-06-01 18:51:00,1.1016,1.10161,1.10153,1.10153,186100001.0
2006-06-01 18:52:00,1.10148,1.10151,1.1014,1.10143,264800000.0
2006-06-01 18:53:00,1.1014,1.10158,1.1014,1.10153,535400004.0
2006-06-01 18:54:00,1.10151,1.10152,1.10146,1.10147,137290000.0
2006-06-01 18:55:00,1.10152,1.10175,1.10152,1.10174,537400000.0
2006-06-01 18:56:00,1.10169,1.10169,1.1015,1.1015,269100000.0
2006-06-01 18:57:00,1.1015,1.10162,1.1015,1.1016,271500001.0
2006-06-01 18:58:00,1.10165,1.10165,1.10148,1.10148,146300002.0
2006-06-01 18:59:00,1.10146,1.10159,1.10146,1.10147,550100000.0
2006-06-01 19:00:00,1.10147,1.10161,1.10147,1.10156,271099998.0
2006-06-01 19:01:00,1.10152,1.10163,1.10152,1.10163,68400000.0
2006-06-01 19:02:00,1.10167,1.10189,1.10167,1.10187,223600004.0
2006-06-01 19:03:00,1.1019,1.10201,1.10187,1.1019,510700000.0
2006-06-01 19:04:00,1.10194,1.10201,1.10183,1.10185,226599999.0
2006-06-01 19:05:00,1.10185,1.1019,1.10183,1.10187,238499999.0
2006-06-01 19:06:00,1.1019,1.10199,1.10186,1.10192,316799999.0
2006-06-01 19:07:00,1.10196,1.10211,1.10195,1.10211,64200000.0
2006-06-01 19:08:00,1.10215,1.10226,1.10213,1.10223,614599996.0
2006-06-01 19:09:00,1.10227,1.1024,1.10225,1.10232,637200004.0
2006-06-01 19:10:00,1.10235,1.10244,1.10225,1.10241,128400003.0
2006-06-01 19:11:00,1.10245,1.10253,1.10237,1.10245,492800003.0
2006-06-01 19:12:00,1.10237,1.10242,1.10232,1.10235,288400001.0
2006-06-01 19:13:00,1.10235,1.1024,1.10232,1.10235,248200001.0
2006-06-01 19:14:00,1.10232,1.10248,1.10232,1.10245,374500004.0
2006-06-01 19:15:00,1.1024,1.1024,1.10235,1.1024,361600001.0
2006-06-01 19:16:00,1.10242,1.10257,1.10242,1.1025,216400000.0
2006-06-01 19:17:00,1.10251,1.10261,1.10243,1.1026,336299996.0
2006-06-01 19:18:00,1.10264,1.10268,1.10249,1.10264,404600001.0
2006-06-01 19:19:00,1.1027,1.10311,1.1027,1.10311,123099999.0
2006-06-01 19:20:00,1.10311,1.10311,1.10261,1.10261,155099999.0
2006-06-01 19:21:00,1.10263,1.10276,1.10263,1.10273,109200001.0
2006-06-01 19:22:00,1.10278,1.10306,1.10278,1.10306,117400002.0
2006-06-01 19:23:00,1.103,1.103,1.10297,1.10297,23000000.0
2006-06-01 19:24:00,1.1029,1.1029,1.10285,1.1029,54699999.0
2006-06-01 19:25:00,1.10294,1.10305,1.10294,1.103,73400001.0
2006-06-01 19:26:00,1.103,1.103,1.10295,1.10295,19900000.0
2006-06-01 19:27:00,1.103,1.10303,1.10292,1.10295,402200002.0
2006-06-01 19:28:00,1.10304,1.10328,1.10304,1.10324,144100001.0
2006-06-01 19:29:00,1.10323,1.10335,1.10312,1.10323,123100000.0
2006-06-01 19:30:00,1.10318,1.10318,1.10294,1.10294,194499997.0
2006-06-01 19:31:00,1.10294,1.10301,1.10292,1.10292,77300000.0
2006-06-01 19:32:00,1.10296,1.10304,1.10296,1.10302,59899999.0
2006-06-01 19:33:00,1.10292,1.10309,1.10292,1.10304,312700000.0
2006-06-01 19:34:00,1.10303,1.10305,1.10296,1.10298,40100000.0
2006-06-01 19:35:00,1.10294,1.10294,1.1029,1.10294,120000000.0
2006-06-01 19:36:00,1.10292,1.103,1.10281,1.10282,164800002.0
2006-06-01 19:37:00,1.10297,1.10302,1.10287,1.10295,449200001.0
2006-06-01 19:38:00,1.1029,1.10299,1.10284,1.10286,115299999.0
2006-06-01 19:39:00,1.10285,1.10295,1.10282,1.10295,358500003.0
2006-06-01 19:40:00,1.10295,1.103,1.10292,1.103,186699999.0
2006-06-01 19:41:00,1.10294,1.10294,1.1029,1.10291,217900002.0
2006-06-01 19:42:00,1.1029,1.10295,1.10288,1.10292,215699997.0
2006-06-01 19:43:00,1.103,1.103,1.10292,1.10292,188299999.0
2006-06-01 19:44:00,1.10287,1.10293,1.10287,1.10293,59000000.0
2006-06-01 19:45:00,1.10295,1.10298,1.10292,1.10298,35200000.0
2006-06-01 19:46:00,1.10305,1.10311,1.10275,1.10277,90400002.0
2006-06-01 19:47:00,1.10272,1.10275,1.10263,1.10263,82300000.0
2006-06-01 19:48:00,1.10271,1.10279,1.10271,1.10279,35699998.0
2006-06-01 19:49:00,1.10288,1.10289,1.1027,1.10272,160100000.0
2006-06-01 19:50:00,1.10267,1.10268,1.10258,1.10268,110400003.0
2006-06-01 19:51:00,1.10265,1.10268,1.10257,1.10268,60799998.0
2006-06-01 19:52:00,1.10268,1.10282,1.10265,1.10282,109399999.0
2006-06-01 19:53:00,1.1028,1.10282,1.1027,1.1027,174100000.0
2006-06-01 19:54:00,1.10268,1.10268,1.10263,1.10263,48100001.0
2006-06-01 19:55:00,1.10268,1.10268,1.1025,1.1025,123300002.0
2006-06-01 19:56:00,1.1027,1.1027,1.1025,1.1025,154899999.0
2006-06-01 19:57:00,1.10245,1.1025,1.10245,1.1025,258199997.0
2006-06-01 19:58:00,1.10245,1.10245,1.10207,1.10207,92000000.0
2006-06-01 19:59:00,1.102,1.10211,1.102,1.10205,150599998.0
2006-06-01 20:00:00,1.10213,1.10244,1.10213,1.10244,104500001.0
2006-06-01 20:01:00,1.10243,1.10248,1.10242,1.10242,105899997.0
2006-06-01 20:02:00,1.10247,1.10259,1.10247,1.10252,96700000.0
2006-06-01 20:03:00,1.1026,1.10262,1.10245,1.10253,535300000.0
2006-06-01 20:04:00,1.10269,1.10273,1.10268,1.10268,129999998.0
2006-06-01 20:05:00,1.10262,1.10266,1.1025,1.10253,93500001.0
2006-06-01 20:06:00,1.10259,1.10274,1.10255,1.10274,116699999.0
2006-06-01 20:07:00,1.10279,1.10286,1.10267,1.10271,190999998.0
2006-06-01 20:08:00,1.10261,1.10282,1.10261,1.10282,232299997.0
2006-06-01 20:09:00,1.1028,1.10294,1.1028,1.10291,217200001.0
2006-06-01 20:10:00,1.1029,1.10292,1.10285,1.1029,211100000.0
2006-06-01 20:11:00,1.10287,1.10304,1.10265,1.10265,204200002.0
2006-06-01 20:12:00,1.10261,1.10273,1.1026,1.10267,538999996.0
2006-06-01 20:13:00,1.10272,1.10272,1.10268,1.1027,114400000.0
2006-06-01 20:14:00,1.10267,1.10297,1.10267,1.10288,232400000.0
2006-06-01 20:15:00,1.10295,1.10297,1.10273,1.1028,402899998.0
2006-06-01 20:16:00,1.10281,1.10292,1.10277,1.10277,484700001.0
2006-06-01 20:17:00,1.10273,1.10279,1.10258,1.10261,374299994.0
2006-06-01 20:18:00,1.10259,1.10259,1.10238,1.10243,112500000.0
2006-06-01 20:19:00,1.1024,1.10248,1.10238,1.10241,56600000.0
2006-06-01 20:20:00,1.10232,1.10232,1.1019,1.10194,320289999.0
2006-06-01 20:21:00,1.10185,1.10185,1.10146,1.10175,352499997.0
2006-06-01 20:22:00,1.10179,1.10179,1.10125,1.10146,438099997.0
2006-06-01 20:23:00,1.1014,1.10141,1.10125,1.10129,491500001.0
2006-06-01 20:24:00,1.1013,1.10134,1.10117,1.10117,379400004.0
2006-06-01 20:25:00,1.10117,1.10117,1.10105,1.1011,127599997.0
2006-06-01 20:26:00,1.10111,1.10122,1.10111,1.10121,225400001.0
2006-06-01 20:27:00,1.10122,1.1014,1.10122,1.10133,264799999.0
2006-06-01 20:28:00,1.10135,1.10145,1.10135,1.1014,835000001.0
2006-06-01 20:29:00,1.10135,1.1014,1.1013,1.10135,385000001.0
2006-06-01 20:30:00,1.10128,1.10128,1.10105,1.10105,213300002.0
2006-06-01 20:31:00,1.1011,1.10122,1.10107,1.1011,395600004.0
2006-06-01 20:32:00,1.10108,1.10118,1.10106,1.10118,238899997.0
2006-06-01 20:33:00,1.10117,1.10134,1.10117,1.10134,220399998.0
2006-06-01 20:34:00,1.10135,1.10142,1.10135,1.10142,94000000.0
2006-06-01 20:35:00,1.10145,1.10145,1.10137,1.1014,126200000.0
2006-06-01 20:36:00,1.1014,1.1014,1.10127,1.10135,407699998.0
2006-06-01 20:37:00,1.10139,1.10144,1.10134,1.1014,228800002.0
2006-06-01 20:38:00,1.1014,1.10145,1.10137,1.10145,369800005.0
2006-06-01 20:39:00,1.10145,1.1015,1.1014,1.1015,543600003.0
2006-06-01 20:40:00,1.10148,1.10148,1.10129,1.10134,475000001.0
2006-06-01 20:41:00,1.1014,1.1014,1.10132,1.1014,492200003.0
2006-06-01 20:42:00,1.1014,1.1014,1.10135,1.10137,412100004.0
2006-06-01 20:43:00,1.10138,1.10148,1.10136,1.10143,201999999.0
2006-06-01 20:44:00,1.10145,1.10153,1.10138,1.1015,91200000.0
2006-06-01 20:45:00,1.10145,1.10145,1.10134,1.10136,150400001.0
2006-06-01 20:46:00,1.1014,1.10155,1.1014,1.10152,209999998.0
2006-06-01 20:47:00,1.10148,1.10148,1.10141,1.10142,104300000.0
2006-06-01 20:48:00,1.10145,1.1015,1.10142,1.1015,91199998.0
2006-06-01 20:49:00,1.10151,1.10155,1.10142,1.10155,408100003.0
2006-06-01 20:50:00,1.10146,1.10146,1.10134,1.10138,201199999.0
2006-06-01 20:51:00,1.10143,1.10143,1.10135,1.10143,113999998.0
2006-06-01 20:52:00,1.10147,1.10153,1.10147,1.10147,55300000.0
2006-06-01 20:53:00,1.10145,1.10177,1.10145,1.10166,163399999.0
2006-06-01 20:54:00,1.10177,1.10192,1.10174,1.10184,418200001.0
2006-06-01 20:55:00,1.10195,1.102,1.10192,1.102,197999997.0
2006-06-01 20:56:00,1.10202,1.1022,1.10201,1.1022,516600002.0
2006-06-01 20:57:00,1.10217,1.10228,1.10213,1.10228,378999999.0
2006-06-01 20:58:00,1.10229,1.10229,1.10206,1.10206,247099999.0
2006-06-01 20:59:00,1.10207,1.10227,1.10207,1.10227,327500001.0
2006-06-01 21:00:00,1.10216,1.10227,1.10212,1.10215,968900003.0
2006-06-01 21:01:00,1.10213,1.10216,1.10204,1.10207,647100000.0
2006-06-01 21:02:00,1.10197,1.10207,1.10197,1.102,143399999.0
2006-06-01 21:03:00,1.10207,1.10207,1.10188,1.10195,676300002.0
2006-06-01 21:04:00,1.102,1.10221,1.102,1.1022,729299998.0
2006-06-01 21:05:00,1.1022,1.1022,1.10197,1.10204,628700001.0
2006-06-01 21:06:00,1.10207,1.10207,1.10197,1.10198,126799998.0
2006-06-01 21:07:00,1.102,1.10205,1.1019,1.10193,650799999.0
2006-06-01 21:08:00,1.10189,1.10211,1.10189,1.10211,91000001.0
2006-06-01 21:09:00,1.10208,1.10217,1.10207,1.10215,101800000.0
2006-06-01 21:10:00,1.10215,1.10215,1.10205,1.1021,373800000.0
2006-06-01 21:11:00,1.1021,1.10213,1.10205,1.10205,363199998.0
2006-06-01 21:12:00,1.10212,1.10219,1.10208,1.10208,493899995.0
2006-06-01 21:13:00,1.10215,1.10228,1.10215,1.10217,549699999.0
2006-06-01 21:14:00,1.10223,1.10223,1.10208,1.10209,250000001.0
2006-06-01 21:15:00,1.10207,1.1022,1.10207,1.10217,88700000.0
2006-06-01 21:16:00,1.10212,1.10219,1.10211,1.10211,221100002.0
2006-06-01 21:17:00,1.10214,1.10214,1.10207,1.10207,81800001.0
2006-06-01 21:18:00,1.1021,1.10215,1.10205,1.1021,80500002.0
2006-06-01 21:19:00,1.10205,1.1021,1.10205,1.10205,127390002.0
2006-06-01 21:20:00,1.10205,1.10205,1.10205,1.10205,30400000.0
2006-06-01 21:21:00,1.10205,1.10205,1.10205,1.10205,39300002.0
2006-06-01 21:22:00,1.10205,1.10205,1.10205,1.10205,55699999.0
2006-06-01 21:23:00,1.10205,1.10215,1.10205,1.10215,51399999.0
2006-06-01 21:24:00,1.10205,1.10216,1.10203,1.10212,123299997.0
2006-06-01 21:25:00,1.1021,1.10213,1.1021,1.1021,84800000.0
2006-06-01 21:26:00,1.10207,1.10207,1.10191,1.10198,124000000.0
2006-06-01 21:27:00,1.10198,1.10198,1.10192,1.10192,144000001.0
2006-06-01 21:28:00,1.10193,1.10203,1.10193,1.10198,287200001.0
2006-06-01 21:29:00,1.10201,1.10201,1.10187,1.102,135300002.0
2006-06-01 21:30:00,1.1021,1.1021,1.10205,1.1021,56999998.0
2006-06-01 21:31:00,1.1021,1.1021,1.1021,1.1021,40000000.0
2006-06-01 21:32:00,1.1021,1.1021,1.10203,1.1021,171699995.0
2006-06-01 21:33:00,1.10215,1.10215,1.10205,1.10205,209100002.0
2006-06-01 21:34:00,1.10205,1.10205,1.10193,1.10198,38700001.0
2006-06-01 21:35:00,1.10198,1.10198,1.10193,1.10197,92700000.0
2006-06-01 21:36:00,1.10202,1.10236,1.10202,1.10236,33200000.0
2006-06-01 21:37:00,1.10257,1.10257,1.1025,1.1025,88400002.0
2006-06-01 21:38:00,1.1025,1.10258,1.1025,1.10251,136900000.0
2006-06-01 21:39:00,1.10247,1.10247,1.10232,1.1024,323800001.0
2006-06-01 21:40:00,1.1024,1.1024,1.10232,1.10235,212200004.0
2006-06-01 21:41:00,1.10245,1.10248,1.10243,1.10248,34199999.0
2006-06-01 21:42:00,1.10247,1.1025,1.10245,1.1025,121999999.0
2006-06-01 21:43:00,1.1025,1.1025,1.10242,1.10242,175000003.0
2006-06-01 21:44:00,1.10247,1.10254,1.10245,1.10245,139500001.0
2006-06-01 21:45:00,1.1024,1.1024,1.1024,1.1024,172400002.0
2006-06-01 21:46:00,1.10237,1.10237,1.10223,1.10227,136800000.0
2006-06-01 21:47:00,1.10227,1.10245,1.10227,1.10229,219500001.0
2006-06-01 21:48:00,1.10233,1.10248,1.10233,1.10248,121700000.0
2006-06-01 21:49:00,1.10247,1.10263,1.10246,1.10256,29200000.0
2006-06-01 21:50:00,1.1025,1.1025,1.10244,1.1025,28500000.0
2006-06-01 21:51:00,1.10255,1.10263,1.10255,1.10261,73899999.0
2006-06-01 21:52:00,1.10265,1.10288,1.10265,1.10288,101199999.0
2006-06-01 21:53:00,1.10286,1.10286,1.10264,1.10272,129299999.0
2006-06-01 21:54:00,1.10268,1.10269,1.10241,1.10245,143789999.0
2006-06-01 21:55:00,1.10252,1.10256,1.10252,1.10252,90200001.0
2006-06-01 21:56:00,1.1025,1.10256,1.10247,1.1025,74799999.0
2006-06-01 21:57:00,1.10252,1.10273,1.10252,1.10273,35400000.0
2006-06-01 21:58:00,1.10254,1.10259,1.10253,1.10253,21000000.0
2006-06-01 21:59:00,1.10238,1.10265,1.10238,1.10265,133400002.0
2006-06-01 22:00:00,1.10267,1.10267,1.1025,1.10252,231800002.0
2006-06-01 22:01:00,1.10255,1.10256,1.1025,1.1025,121200002.0
2006-06-01 22:02:00,1.10245,1.10255,1.10245,1.10245,446700001.0
2006-06-01 22:03:00,1.10245,1.1025,1.10245,1.1025,150300000.0
2006-06-01 22:04:00,1.10251,1.10251,1.10222,1.10229,107900001.0
2006-06-01 22:05:00,1.10234,1.10248,1.10234,1.10235,19600000.0
2006-06-01 22:06:00,1.10235,1.10245,1.10235,1.1024,123000002.0
2006-06-01 22:07:00,1.10242,1.10242,1.10226,1.10242,67900001.0
2006-06-01 22:08:00,1.10244,1.10253,1.10244,1.10253,170599998.0
2006-06-01 22:09:00,1.10245,1.10255,1.10245,1.10255,217600002.0
2006-06-01 22:10:00,1.10262,1.10276,1.10262,1.10264,72700000.0
2006-06-01 22:11:00,1.10265,1.10273,1.10264,1.10264,123999997.0
2006-06-01 22:12:00,1.10257,1.10261,1.10251,1.10259,162200001.0
2006-06-01 22:13:00,1.10259,1.10262,1.10249,1.1025,61399999.0
2006-06-01 22:14:00,1.10267,1.10273,1.10263,1.1027,112199998.0
2006-06-01 22:15:00,1.10274,1.10274,1.10254,1.10257,143700003.0
2006-06-01 22:16:00,1.10257,1.10274,1.10253,1.10274,86900000.0
2006-06-01 22:17:00,1.1027,1.10275,1.10265,1.10275,59900001.0
2006-06-01 22:18:00,1.10278,1.1028,1.1026,1.10266,90199998.0
2006-06-01 22:19:00,1.10267,1.10276,1.10257,1.10257,47199999.0
2006-06-01 22:20:00,1.10248,1.10252,1.10239,1.10239,50300001.0
2006-06-01 22:21:00,1.10237,1.10252,1.10237,1.10243,217699999.0
2006-06-01 22:22:00,1.10242,1.10242,1.10227,1.10227,111300002.0
2006-06-01 22:23:00,1.10231,1.10233,1.10219,1.10222,97600000.0
2006-06-01 22:24:00,1.10219,1.10223,1.10212,1.10223,102299998.0
2006-06-01 22:25:00,1.10227,1.10227,1.10218,1.10218,106800000.0
2006-06-01 22:26:00,1.1022,1.10225,1.1022,1.10225,30300001.0
2006-06-01 22:27:00,1.10222,1.10243,1.10222,1.10239,413400000.0
2006-06-01 22:28:00,1.1023,1.1023,1.10222,1.10228,80500001.0
2006-06-01 22:29:00,1.10225,1.10234,1.10216,1.10216,181999998.0
2006-06-01 22:30:00,1.1021,1.1021,1.10199,1.10205,166200000.0
2006-06-01 22:31:00,1.1021,1.1021,1.10205,1.10205,8800000.0
2006-06-01 22:32:00,1.10202,1.10207,1.10194,1.10196,172599999.0
2006-06-01 22:33:00,1.10196,1.10208,1.10196,1.10208,112500001.0
2006-06-01 22:34:00,1.10203,1.10211,1.10191,1.10193,314900001.0
2006-06-01 22:35:00,1.10198,1.10205,1.10198,1.102,132900002.0
2006-06-01 22:36:00,1.10205,1.10223,1.10205,1.10223,148100000.0
2006-06-01 22:37:00,1.10228,1.10236,1.10228,1.10229,113100001.0
2006-06-01 22:38:00,1.10233,1.10243,1.10228,1.10238,60800000.0
2006-06-01 22:39:00,1.10246,1.1025,1.10237,1.10237,150399999.0
2006-06-01 22:40:00,1.10245,1.10245,1.10235,1.10235,15200000.0
2006-06-01 22:41:00,1.10242,1.10242,1.10221,1.10234,113999999.0
2006-06-01 22:42:00,1.10233,1.10238,1.10229,1.10238,60700000.0
2006-06-01 22:43:00,1.10233,1.10239,1.10224,1.10238,490899998.0
2006-06-01 22:44:00,1.1024,1.10245,1.10235,1.10235,134700001.0
2006-06-01 22:45:00,1.10242,1.10253,1.10242,1.10253,15200000.0
2006-06-01 22:46:00,1.10263,1.10263,1.1025,1.1026,106700000.0
2006-06-01 22:47:00,1.10251,1.10251,1.10244,1.10244,15000000.0
2006-06-01 22:48:00,1.1025,1.1025,1.10245,1.10245,76299998.0
2006-06-01 22:49:00,1.10243,1.10243,1.10224,1.10225,77400000.0
2006-06-01 22:50:00,1.10235,1.10249,1.10235,1.10243,35300000.0
2006-06-01 22:51:00,1.10255,1.10255,1.10245,1.10252,15500000.0
2006-06-01 22:52:00,1.10245,1.1025,1.1024,1.1024,156300003.0
2006-06-01 22:53:00,1.10245,1.10255,1.1024,1.10245,128400000.0
2006-06-01 22:54:00,1.10245,1.1025,1.10245,1.10245,143199999.0
2006-06-01 22:55:00,1.10253,1.10269,1.10251,1.10263,226700001.0
2006-06-01 22:56:00,1.10265,1.10265,1.1026,1.1026,112400000.0
2006-06-01 22:57:00,1.1027,1.10275,1.1027,1.1027,167500003.0
2006-06-01 22:58:00,1.1028,1.1028,1.1027,1.1028,57900001.0
2006-06-01 22:59:00,1.10275,1.10275,1.10245,1.10255,121799999.0
2006-06-01 23:00:00,1.1025,1.10255,1.1025,1.10255,21899999.0
2006-06-01 23:01:00,1.10309,1.10314,1.10281,1.10287,67600000.0
2006-06-01 23:02:00,1.10295,1.10302,1.10279,1.10279,111800001.0
2006-06-01 23:03:00,1.103,1.10318,1.10282,1.10282,157500000.0
2006-06-01 23:04:00,1.10273,1.10305,1.10271,1.10284,127400002.0
2006-06-01 23:05:00,1.10255,1.10309,1.10248,1.10294,76000000.0
2006-06-01 23:06:00,1.10265,1.10303,1.10262,1.103,147500001.0
2006-06-01 23:07:00,1.1032,1.10327,1.10302,1.10325,205200003.0
2006-06-01 23:08:00,1.10323,1.10328,1.10295,1.10315,102500001.0
2006-06-01 23:09:00,1.10325,1.10341,1.10291,1.10303,78100000.0
2006-06-01 23:10:00,1.10325,1.10331,1.10302,1.10307,196100001.0
2006-06-01 23:11:00,1.10298,1.10344,1.10296,1.10341,85700000.0
2006-06-01 23:12:00,1.10327,1.10335,1.10318,1.10332,157700002.0
2006-06-01 23:13:00,1.10315,1.10351,1.1031,1.10345,101400000.0
2006-06-01 23:14:00,1.10325,1.10339,1.10311,1.10319,111500003.0
2006-06-01 23:15:00,1.10336,1.10376,1.10329,1.1037,170600001.0
2006-06-01 23:16:00,1.1037,1.1038,1.1033,1.10345,87299999.0
2006-06-01 23:17:00,1.10338,1.1037,1.10329,1.10358,81700002.0
2006-06-01 23:18:00,1.10357,1.1037,1.10322,1.10346,111399999.0
2006-06-01 23:19:00,1.10367,1.1038,1.10334,1.10343,148399999.0
2006-06-01 23:20:00,1.1034,1.10351,1.10335,1.10339,96700000.0
2006-06-01 23:21:00,1.10353,1.10366,1.10339,1.10366,113500000.0
2006-06-01 23:22:00,1.10355,1.10368,1.10342,1.10352,72200002.0
2006-06-01 23:23:00,1.10338,1.10364,1.10329,1.10364,107800002.0
2006-06-01 23:24:00,1.1034,1.10362,1.10323,1.10323,103200000.0
2006-06-01 23:25:00,1.10353,1.10353,1.10288,1.10318,117400003.0
2006-06-01 23:26:00,1.10327,1.10346,1.1031,1.10328,155499998.0
2006-06-01 23:27:00,1.10326,1.10351,1.10318,1.10329,151000002.0
2006-06-01 23:28:00,1.10325,1.10345,1.10319,1.10337,63500000.0
2006-06-01 23:29:00,1.10328,1.10349,1.10323,1.10347,44800001.0
2006-06-01 23:30:00,1.10349,1.10349,1.10307,1.10315,70899999.0
2006-06-01 23:31:00,1.10284,1.10286,1.10284,1.10286,13800000.0
2006-06-01 23:32:00,1.10297,1.103,1.1029,1.103,81099999.0
2006-06-01 23:33:00,1.10297,1.10305,1.10297,1.10305,69799999.0
2006-06-01 23:34:00,1.103,1.10305,1.10295,1.10305,94200000.0
2006-06-01 23:35:00,1.1029,1.10303,1.1029,1.103,83700000.0
2006-06-01 23:36:00,1.10288,1.10288,1.10287,1.10287,1900000.0
2006-06-01 23:37:00,1.10265,1.10265,1.10249,1.10251,46600000.0
2006-06-01 23:38:00,1.10249,1.10252,1.10235,1.10235,52099999.0
2006-06-01 23:39:00,1.10241,1.10248,1.10241,1.10248,29300000.0
2006-06-01 23:40:00,1.10245,1.10245,1.10238,1.10238,36700002.0
2006-06-01 23:41:00,1.10233,1.10233,1.10218,1.10226,101999996.0
2006-06-01 23:42:00,1.10218,1.10221,1.10206,1.10211,100200000.0
2006-06-01 23:43:00,1.10212,1.10226,1.10212,1.10225,58500000.0
2006-06-01 23:44:00,1.1023,1.10235,1.10225,1.10228,182200000.0
2006-06-01 23:45:00,1.10238,1.10238,1.10225,1.1023,130500002.0
2006-06-01 23:46:00,1.10225,1.10225,1.10225,1.10225,6400000.0
2006-06-01 23:47:00,1.10246,1.10246,1.10244,1.10244,42000002.0
2006-06-01 23:48:00,1.1024,1.1024,1.10235,1.10235,86200002.0
2006-06-01 23:49:00,1.10235,1.1024,1.10232,1.10235,28400000.0
2006-06-01 23:50:00,1.10245,1.10245,1.10245,1.10245,20700001.0
2006-06-01 23:51:00,1.10235,1.10245,1.10233,1.10233,78899998.0
2006-06-01 23:52:00,1.10232,1.1024,1.10232,1.10235,81600000.0
2006-06-01 23:53:00,1.10238,1.10245,1.10235,1.1024,123800002.0
2006-06-01 23:54:00,1.10243,1.10248,1.10243,1.10248,18600000.0
2006-06-01 23:55:00,1.10245,1.10258,1.10245,1.10258,97699999.0
2006-06-01 23:56:00,1.1024,1.10247,1.10237,1.10237,69300002.0
2006-06-01 23:57:00,1.10235,1.10235,1.10235,1.10235,14400000.0
2006-06-01 23:58:00,1.10233,1.10239,1.10222,1.10228,65000000.0
2006-06-01 23:59:00,1.10215,1.10218,1.10215,1.10218,26400001.0
2006-06-02 00:00:00,1.10232,1.10247,1.10232,1.1024,110999998.0
2006-06-02 00:01:00,1.10237,1.10243,1.10237,1.10242,29500000.0
2006-06-02 00:02:00,1.10242,1.10245,1.10235,1.10245,25900000.0
2006-06-02 00:03:00,1.10235,1.10245,1.10235,1.10245,32000000.0
2006-06-02 00:04:00,1.10245,1.10248,1.10235,1.1024,99499998.0
2006-06-02 00:05:00,1.10234,1.10239,1.1023,1.10238,87900000.0
2006-06-02 00:06:00,1.10232,1.10238,1.1023,1.1023,79999998.0
2006-06-02 00:07:00,1.10234,1.10234,1.10231,1.10231,13500000.0
2006-06-02 00:08:00,1.10242,1.10242,1.10235,1.10242,100500000.0
2006-06-02 00:09:00,1.1024,1.10245,1.10235,1.10245,95700001.0
2006-06-02 00:10:00,1.1024,1.10245,1.1024,1.1024,71300000.0
2006-06-02 00:11:00,1.10238,1.10238,1.10228,1.10232,94700001.0
2006-06-02 00:12:00,1.10235,1.10235,1.10225,1.1023,54500000.0
2006-06-02 00:13:00,1.1023,1.10235,1.10227,1.10235,101700002.0
2006-06-02 00:14:00,1.10228,1.10235,1.10225,1.1023,107700000.0
2006-06-02 00:15:00,1.1023,1.10237,1.10225,1.10228,75300001.0
2006-06-02 00:16:00,1.10227,1.10227,1.10223,1.10225,55300002.0
2006-06-02 00:17:00,1.10232,1.10232,1.10232,1.10232,33200001.0
2006-06-02 00:18:00,1.10235,1.10235,1.10228,1.1023,109299999.0
2006-06-02 00:19:00,1.1023,1.10235,1.10225,1.10235,48000001.0
2006-06-02 00:20:00,1.10234,1.10246,1.1023,1.10246,87599998.0
2006-06-02 00:21:00,1.1025,1.10255,1.10245,1.1025,125800002.0
2006-06-02 00:22:00,1.1025,1.1025,1.10228,1.1023,65900001.0
2006-06-02 00:23:00,1.1023,1.10235,1.10225,1.1023,104499998.0
2006-06-02 00:24:00,1.10235,1.10235,1.10225,1.1023,103199997.0
2006-06-02 00:25:00,1.10227,1.10235,1.10223,1.1023,55300000.0
2006-06-02 00:26:00,1.1023,1.1023,1.10225,1.10225,68900001.0
2006-06-02 00:27:00,1.1023,1.1023,1.10225,1.1023,98300002.0
2006-06-02 00:28:00,1.10242,1.10242,1.10241,1.10242,7200000.0
2006-06-02 00:29:00,1.10242,1.1027,1.10242,1.1027,44400000.0
2006-06-02 00:30:00,1.10275,1.1028,1.10272,1.10275,49599999.0
2006-06-02 00:31:00,1.1028,1.10285,1.10275,1.10275,30600000.0
2006-06-02 00:32:00,1.10273,1.10273,1.10258,1.10261,47500000.0
2006-06-02 00:33:00,1.10258,1.1026,1.10258,1.1026,26300000.0
2006-06-02 00:34:00,1.10255,1.10257,1.10242,1.10257,91100000.0
2006-06-02 00:35:00,1.10248,1.10248,1.10244,1.10244,7700000.0
2006-06-02 00:36:00,1.10235,1.10261,1.10235,1.1025,80400001.0
2006-06-02 00:37:00,1.10258,1.1026,1.10245,1.1026,96800000.0
2006-06-02 00:38:00,1.10267,1.10275,1.10266,1.10275,19200000.0
2006-06-02 00:39:00,1.10275,1.10275,1.10272,1.10272,69099999.0
2006-06-02 00:40:00,1.10277,1.10282,1.10277,1.1028,44700000.0
2006-06-02 00:41:00,1.1028,1.10285,1.1028,1.10285,43500002.0
2006-06-02 00:42:00,1.10285,1.10285,1.1028,1.1028,39800000.0
2006-06-02 00:43:00,1.10282,1.10292,1.10277,1.10292,165800003.0
2006-06-02 00:44:00,1.10285,1.10292,1.10285,1.1029,16800000.0
2006-06-02 00:45:00,1.1029,1.10295,1.10282,1.1029,58700000.0
2006-06-02 00:46:00,1.10295,1.10295,1.10295,1.10295,8800000.0
2006-06-02 00:47:00,1.1029,1.10295,1.10283,1.1029,127099998.0
2006-06-02 00:48:00,1.1029,1.10295,1.10285,1.10295,105799999.0
2006-06-02 00:49:00,1.10292,1.10295,1.10285,1.10285,64300001.0
2006-06-02 00:50:00,1.10295,1.10295,1.10288,1.1029,126400000.0
2006-06-02 00:51:00,1.10289,1.10292,1.10275,1.10275,56399999.0
2006-06-02 00:52:00,1.1028,1.1028,1.10275,1.10275,67400001.0
2006-06-02 00:53:00,1.10275,1.1028,1.10275,1.1028,54399999.0
2006-06-02 00:54:00,1.10285,1.10285,1.10275,1.10285,123400003.0
2006-06-02 00:55:00,1.1028,1.10285,1.10275,1.10275,121300000.0
2006-06-02 00:56:00,1.10277,1.1028,1.10272,1.10277,106400000.0
2006-06-02 00:57:00,1.1028,1.10285,1.10272,1.10282,145100002.0
2006-06-02 00:58:00,1.10275,1.1028,1.10275,1.1028,53900002.0
2006-06-02 00:59:00,1.10282,1.10285,1.10275,1.10275,33100000.0
2006-06-02 01:00:00,1.10267,1.10271,1.10257,1.10261,104500002.0
2006-06-02 01:01:00,1.10255,1.10255,1.10245,1.1025,75600000.0
2006-06-02 01:02:00,1.1025,1.10255,1.10245,1.1025,10800000.0
2006-06-02 01:03:00,1.10255,1.10255,1.10243,1.10255,69900001.0
2006-06-02 01:04:00,1.1025,1.10255,1.10245,1.1025,61800001.0
2006-06-02 01:05:00,1.10255,1.10255,1.10235,1.1025,112800001.0
2006-06-02 01:06:00,1.10245,1.10245,1.10245,1.10245,40099998.0
2006-06-02 01:07:00,1.1025,1.1025,1.1025,1.1025,27099999.0
2006-06-02 01:08:00,1.1025,1.10255,1.10245,1.10255,144300001.0
2006-06-02 01:09:00,1.10255,1.10255,1.10255,1.10255,20799999.0
2006-06-02 01:10:00,1.10244,1.10244,1.10209,1.10209,89200003.0
2006-06-02 01:11:00,1.102,1.102,1.102,1.102,38400002.0
2006-06-02 01:12:00,1.102,1.102,1.102,1.102,21700001.0
2006-06-02 01:13:00,1.10199,1.10199,1.10193,1.10193,23200000.0
2006-06-02 01:14:00,1.102,1.1021,1.10196,1.1021,94400000.0
2006-06-02 01:15:00,1.102,1.102,1.10195,1.10195,11200000.0
2006-06-02 01:16:00,1.10198,1.102,1.10192,1.10195,107599999.0
2006-06-02 01:17:00,1.102,1.102,1.10195,1.102,100200002.0
2006-06-02 01:18:00,1.10205,1.10205,1.10205,1.10205,900000.0
2006-06-02 01:19:00,1.102,1.102,1.102,1.102,8400000.0
2006-06-02 01:20:00,1.10194,1.10207,1.10194,1.10207,83200003.0
2006-06-02 01:21:00,1.10208,1.1021,1.10205,1.10205,78399999.0
2006-06-02 01:22:00,1.10214,1.10222,1.1021,1.1021,71700002.0
2006-06-02 01:23:00,1.1021,1.10212,1.1021,1.10212,29500001.0
2006-06-02 01:24:00,1.10217,1.10228,1.10208,1.10208,62500000.0
2006-06-02 01:25:00,1.1021,1.10213,1.10205,1.10213,55400000.0
2006-06-02 01:26:00,1.1022,1.10231,1.10211,1.10211,24500000.0
2006-06-02 01:27:00,1.1021,1.1021,1.10203,1.10205,36590000.0
2006-06-02 01:28:00,1.10215,1.10215,1.10208,1.10208,23200000.0
2006-06-02 01:29:00,1.10218,1.10232,1.10215,1.10228,95700001.0
2006-06-02 01:30:00,1.10223,1.10225,1.10223,1.10225,27100001.0
2006-06-02 01:31:00,1.1023,1.1023,1.10225,1.1023,48000001.0
2006-06-02 01:32:00,1.10234,1.10241,1.10234,1.10241,5500000.0
2006-06-02 01:33:00,1.1025,1.10269,1.1025,1.10269,60400003.0
2006-06-02 01:34:00,1.10265,1.10265,1.1025,1.1025,1600000.0
2006-06-02 01:35:00,1.10245,1.10245,1.1024,1.1024,4000000.0
2006-06-02 01:36:00,1.10245,1.10245,1.10235,1.1024,41900000.0
2006-06-02 01:37:00,1.10232,1.1024,1.10232,1.1024,26800000.0
2006-06-02 01:38:00,1.10235,1.10245,1.10235,1.1024,114100000.0
2006-06-02 01:39:00,1.10238,1.10245,1.10238,1.10245,58500001.0
2006-06-02 01:40:00,1.1023,1.10243,1.1023,1.10243,24700001.0
2006-06-02 01:41:00,1.10249,1.10249,1.10248,1.10248,40300001.0
2006-06-02 01:42:00,1.10251,1.1026,1.10251,1.10257,39600000.0
2006-06-02 01:43:00,1.10262,1.10292,1.10262,1.10292,82699999.0
2006-06-02 01:44:00,1.1027,1.1027,1.10257,1.10257,27200001.0
2006-06-02 01:45:00,1.10248,1.10293,1.10247,1.10293,53200000.0
2006-06-02 01:46:00,1.10295,1.10305,1.10295,1.103,36800000.0
2006-06-02 01:47:00,1.10289,1.10289,1.1027,1.1027,67700003.0
2006-06-02 01:48:00,1.10267,1.10267,1.10248,1.10248,54200002.0
2006-06-02 01:49:00,1.10258,1.10306,1.10258,1.10306,92000002.0
2006-06-02 01:50:00,1.10305,1.10305,1.10295,1.10299,54099998.0
2006-06-02 01:51:00,1.10295,1.10295,1.10282,1.10282,48799998.0
2006-06-02 01:52:00,1.10278,1.10278,1.10267,1.10269,119400001.0
2006-06-02 01:53:00,1.1026,1.1026,1.1026,1.1026,21400000.0
2006-06-02 01:54:00,1.10255,1.10255,1.10244,1.10244,70500002.0
2006-06-02 01:55:00,1.10234,1.10237,1.10211,1.1023,82199999.0
2006-06-02 01:56:00,1.10237,1.10237,1.10233,1.10233,8800000.0
2006-06-02 01:57:00,1.10235,1.10235,1.10223,1.10225,114999998.0
2006-06-02 01:58:00,1.10223,1.10223,1.1021,1.1021,24000000.0
2006-06-02 01:59:00,1.10205,1.1021,1.10205,1.1021,66300001.0
2006-06-02 02:00:00,1.1021,1.1021,1.10202,1.10202,89300001.0
2006-06-02 02:01:00,1.10213,1.10213,1.10213,1.10213,3200000.0
2006-06-02 02:02:00,1.10213,1.10217,1.10213,1.10217,23099999.0
2006-06-02 02:03:00,1.10213,1.10225,1.1021,1.10222,117600000.0
2006-06-02 02:04:00,1.1022,1.1022,1.10217,1.10217,43999999.0
2006-06-02 02:05:00,1.10227,1.10234,1.10218,1.1023,102200002.0
2006-06-02 02:06:00,1.10221,1.10237,1.10221,1.10234,62800001.0
2006-06-02 02:07:00,1.10235,1.10235,1.10223,1.10225,77700000.0
2006-06-02 02:08:00,1.1023,1.1023,1.10225,1.10225,121900000.0
2006-06-02 02:09:00,1.1023,1.1023,1.10225,1.10225,31300001.0
2006-06-02 02:10:00,1.10228,1.10238,1.10228,1.1023,48800000.0
2006-06-02 02:11:00,1.1023,1.1023,1.10225,1.1023,115400002.0
2006-06-02 02:12:00,1.10232,1.10237,1.10232,1.10237,54299998.0
2006-06-02 02:13:00,1.10238,1.10238,1.1023,1.10232,42300000.0
2006-06-02 02:14:00,1.10216,1.10217,1.102,1.10208,118399998.0
2006-06-02 02:15:00,1.10227,1.10233,1.10219,1.10233,89300001.0
2006-06-02 02:16:00,1.1023,1.1023,1.1023,1.1023,4700000.0
2006-06-02 02:17:00,1.10235,1.10235,1.10232,1.10232,68500000.0
2006-06-02 02:18:00,1.1024,1.10248,1.10237,1.1024,194000001.0
2006-06-02 02:19:00,1.10232,1.10272,1.10232,1.10272,221299999.0
2006-06-02 02:20:00,1.10275,1.10288,1.10275,1.10285,103000002.0
2006-06-02 02:21:00,1.10275,1.1028,1.10275,1.1028,47600002.0
2006-06-02 02:22:00,1.1028,1.10285,1.10275,1.10285,92599999.0
2006-06-02 02:23:00,1.10277,1.10285,1.1027,1.10285,52099999.0
2006-06-02 02:24:00,1.10275,1.10275,1.10259,1.10259,20000000.0
2006-06-02 02:25:00,1.10255,1.10262,1.10255,1.10262,46700000.0
2006-06-02 02:26:00,1.10258,1.10258,1.10246,1.1025,59699998.0
2006-06-02 02:27:00,1.1025,1.1025,1.1025,1.1025,19900000.0
2006-06-02 02:28:00,1.1025,1.1025,1.1025,1.1025,11200000.0
2006-06-02 02:29:00,1.10245,1.10255,1.10243,1.1025,114500002.0
2006-06-02 02:30:00,1.10252,1.10252,1.1025,1.1025,121600005.0
2006-06-02 02:31:00,1.1025,1.10255,1.10248,1.10248,68600000.0
2006-06-02 02:32:00,1.10255,1.10255,1.1025,1.1025,32000000.0
2006-06-02 02:33:00,1.10255,1.10255,1.1025,1.1025,68400002.0
2006-06-02 02:34:00,1.10247,1.10248,1.10242,1.10243,106999998.0
2006-06-02 02:35:00,1.10248,1.10248,1.10242,1.10242,26299999.0
2006-06-02 02:36:00,1.1025,1.1025,1.1025,1.1025,72900000.0
2006-06-02 02:37:00,1.1025,1.10257,1.10246,1.10247,125599999.0
2006-06-02 02:38:00,1.10257,1.10283,1.10257,1.10267,78900001.0
2006-06-02 02:39:00,1.1026,1.10265,1.10252,1.10265,52600000.0
2006-06-02 02:40:00,1.10252,1.10255,1.10252,1.10255,23000000.0
2006-06-02 02:41:00,1.1026,1.1026,1.10255,1.10255,20700000.0
2006-06-02 02:42:00,1.1026,1.10265,1.1026,1.10265,27100000.0
2006-06-02 02:43:00,1.10265,1.10265,1.1026,1.1026,106200000.0
2006-06-02 02:44:00,1.10255,1.1026,1.10255,1.1026,15100000.0
2006-06-02 02:45:00,1.10255,1.10255,1.10255,1.10255,18600000.0
2006-06-02 02:46:00,1.10255,1.10255,1.10255,1.10255,23100000.0
2006-06-02 02:47:00,1.10258,1.10258,1.10255,1.10255,29000000.0
2006-06-02 02:48:00,1.10266,1.10287,1.10266,1.10285,65500002.0
2006-06-02 02:49:00,1.10295,1.10295,1.1029,1.1029,23400000.0
2006-06-02 02:50:00,1.10286,1.10286,1.10281,1.10282,74000000.0
2006-06-02 02:51:00,1.10275,1.10285,1.10275,1.10275,20000000.0
2006-06-02 02:52:00,1.10282,1.10291,1.10277,1.10277,69400002.0
2006-06-02 02:53:00,1.1027,1.10285,1.1027,1.10283,47500000.0
2006-06-02 02:54:00,1.10287,1.10293,1.10287,1.10293,23500000.0
2006-06-02 02:55:00,1.10305,1.10305,1.10297,1.10297,65599998.0
2006-06-02 02:56:00,1.10309,1.10309,1.10306,1.10306,8700000.0
2006-06-02 02:57:00,1.1031,1.1031,1.10305,1.10305,9600000.0
2006-06-02 02:58:00,1.1031,1.1031,1.10305,1.10305,48000001.0
2006-06-02 02:59:00,1.10312,1.10312,1.10295,1.10295,129100001.0
2006-06-02 03:00:00,1.10302,1.10312,1.10295,1.10312,14500000.0
2006-06-02 03:01:00,1.10306,1.10306,1.10304,1.10304,21800000.0
2006-06-02 03:02:00,1.10309,1.10316,1.10306,1.10309,133300001.0
2006-06-02 03:03:00,1.10306,1.10309,1.10297,1.10304,101700001.0
2006-06-02 03:04:00,1.10307,1.10323,1.10306,1.10312,95900002.0
2006-06-02 03:05:00,1.10315,1.10325,1.10315,1.10315,85699999.0
2006-06-02 03:06:00,1.10315,1.1032,1.10315,1.1032,18200000.0
2006-06-02 03:07:00,1.1032,1.10325,1.1032,1.10321,76399999.0
2006-06-02 03:08:00,1.1032,1.1032,1.10315,1.10315,45000001.0
2006-06-02 03:09:00,1.1032,1.10328,1.1032,1.10328,61600000.0
2006-06-02 03:10:00,1.10325,1.10325,1.10306,1.10309,98300000.0
2006-06-02 03:11:00,1.10318,1.10318,1.10312,1.10312,73500002.0
2006-06-02 03:12:00,1.1032,1.10325,1.1032,1.10322,27899999.0
2006-06-02 03:13:00,1.10327,1.10327,1.10312,1.10315,39999999.0
2006-06-02 03:14:00,1.1032,1.10325,1.10315,1.10315,118899999.0
2006-06-02 03:15:00,1.10315,1.1032,1.10313,1.10313,68600000.0
2006-06-02 03:16:00,1.1032,1.10328,1.1032,1.10328,9600000.0
2006-06-02 03:17:00,1.10326,1.10326,1.1031,1.1031,69400001.0
2006-06-02 03:18:00,1.10315,1.10315,1.10302,1.10313,74900001.0
2006-06-02 03:19:00,1.10315,1.10322,1.10315,1.10315,77099998.0
2006-06-02 03:20:00,1.10315,1.10315,1.1031,1.1031,3200000.0
2006-06-02 03:21:00,1.10312,1.10315,1.10305,1.10315,103499998.0
2006-06-02 03:22:00,1.1031,1.1031,1.10302,1.1031,64800000.0
2006-06-02 03:23:00,1.10308,1.10334,1.10308,1.10314,77500002.0
2006-06-02 03:24:00,1.10311,1.10319,1.10311,1.10313,27300000.0
2006-06-02 03:25:00,1.10313,1.10331,1.10313,1.10331,26699999.0
2006-06-02 03:26:00,1.10333,1.10335,1.10325,1.1033,130000002.0
2006-06-02 03:27:00,1.10328,1.1033,1.10328,1.1033,44000000.0
2006-06-02 03:28:00,1.1033,1.1033,1.1033,1.1033,3000000.0
2006-06-02 03:29:00,1.1033,1.1033,1.1032,1.10323,67600000.0
2006-06-02 03:30:00,1.1033,1.10337,1.10325,1.10325,152400001.0
2006-06-02 03:31:00,1.10322,1.10322,1.10307,1.10314,22400000.0
2006-06-02 03:32:00,1.1031,1.1031,1.1031,1.1031,3200000.0
2006-06-02 03:33:00,1.103,1.10312,1.103,1.10312,19000000.0
2006-06-02 03:34:00,1.10308,1.10315,1.10308,1.10315,7200000.0
2006-06-02 03:35:00,1.10304,1.10324,1.10302,1.10322,112100001.0
2006-06-02 03:36:00,1.10312,1.10325,1.10312,1.10325,30300000.0
2006-06-02 03:37:00,1.1032,1.1032,1.1032,1.1032,14300000.0
2006-06-02 03:38:00,1.10322,1.10346,1.10322,1.1034,96699999.0
2006-06-02 03:39:00,1.1034,1.10345,1.10337,1.1034,105900001.0
2006-06-02 03:40:00,1.10332,1.10338,1.10329,1.10338,80499998.0
2006-06-02 03:41:00,1.10341,1.10352,1.10336,1.10352,85399998.0
2006-06-02 03:42:00,1.10345,1.1035,1.10345,1.1035,35799999.0
2006-06-02 03:43:00,1.10355,1.10355,1.10342,1.10342,150499999.0
2006-06-02 03:44:00,1.1035,1.1035,1.10343,1.10343,27700000.0
2006-06-02 03:45:00,1.10347,1.10355,1.10345,1.10345,143200001.0
2006-06-02 03:46:00,1.1035,1.10353,1.1035,1.10353,79399997.0
2006-06-02 03:47:00,1.10353,1.10353,1.10345,1.1035,37799999.0
2006-06-02 03:48:00,1.10345,1.10352,1.10345,1.10345,129800002.0
2006-06-02 03:49:00,1.1035,1.10353,1.10345,1.10345,52599999.0
2006-06-02 03:50:00,1.10345,1.10355,1.10345,1.10355,19600000.0
2006-06-02 03:51:00,1.1035,1.1035,1.1035,1.1035,4500000.0
2006-06-02 03:52:00,1.10347,1.10358,1.10347,1.10358,40799999.0
2006-06-02 03:53:00,1.10362,1.10363,1.10348,1.10363,56600000.0
2006-06-02 03:54:00,1.10358,1.10358,1.10349,1.10358,48600000.0
2006-06-02 03:55:00,1.10357,1.10357,1.10353,1.10353,64600003.0
2006-06-02 03:56:00,1.10352,1.10361,1.10346,1.10346,102200002.0
2006-06-02 03:57:00,1.1035,1.1035,1.1035,1.1035,800000.0
2006-06-02 03:58:00,1.10335,1.1034,1.10335,1.1034,34300000.0
2006-06-02 03:59:00,1.10335,1.10335,1.10335,1.10335,7100000.0
2006-06-02 04:00:00,1.10328,1.10337,1.10328,1.10337,15200000.0
2006-06-02 04:01:00,1.10335,1.10335,1.10322,1.10322,32599999.0
2006-06-02 04:02:00,1.10338,1.10356,1.10338,1.10349,129500001.0
2006-06-02 04:03:00,1.10339,1.10341,1.10339,1.10341,19400000.0
2006-06-02 04:04:00,1.10355,1.10355,1.10345,1.10345,44700002.0
2006-06-02 04:05:00,1.1035,1.1035,1.1035,1.1035,4800000.0
2006-06-02 04:06:00,1.10352,1.10352,1.10342,1.1035,53600000.0
2006-06-02 04:07:00,1.1035,1.10355,1.10345,1.10355,39700000.0
2006-06-02 04:08:00,1.10345,1.1035,1.10345,1.1035,53800000.0
2006-06-02 04:09:00,1.10354,1.10361,1.10354,1.10361,87200000.0
2006-06-02 04:10:00,1.1036,1.1036,1.1035,1.1036,171600000.0
2006-06-02 04:11:00,1.10348,1.10348,1.10347,1.10347,54100001.0
2006-06-02 04:12:00,1.10342,1.10345,1.10335,1.1034,94799998.0
2006-06-02 04:13:00,1.10345,1.10345,1.1034,1.1034,4800000.0
2006-06-02 04:14:00,1.1034,1.10345,1.10335,1.10335,119700000.0
2006-06-02 04:15:00,1.10343,1.10343,1.10341,1.10343,43300002.0
2006-06-02 04:16:00,1.10345,1.1035,1.10345,1.1035,44600000.0
2006-06-02 04:17:00,1.10342,1.10355,1.10342,1.10355,22500000.0
2006-06-02 04:18:00,1.1036,1.10362,1.1036,1.10362,9600000.0
2006-06-02 04:19:00,1.10355,1.10365,1.1034,1.1034,48400001.0
2006-06-02 04:20:00,1.10365,1.10365,1.1036,1.1036,39199999.0
2006-06-02 04:21:00,1.10355,1.1036,1.1035,1.10358,141799999.0
2006-06-02 04:22:00,1.10355,1.10365,1.10352,1.10362,239300002.0
2006-06-02 04:23:00,1.1036,1.1036,1.10355,1.10355,88500001.0
2006-06-02 04:24:00,1.10355,1.10365,1.10355,1.10355,43599999.0
2006-06-02 04:25:00,1.1036,1.1036,1.1036,1.1036,33100000.0
2006-06-02 04:26:00,1.10355,1.10355,1.10355,1.10355,51999999.0
2006-06-02 04:27:00,1.1036,1.10368,1.1036,1.10368,19099999.0
2006-06-02 04:28:00,1.1035,1.1035,1.1035,1.1035,18299999.0
2006-06-02 04:29:00,1.10363,1.10369,1.10358,1.10364,91499998.0
2006-06-02 04:30:00,1.10364,1.10368,1.10361,1.10368,26800000.0
2006-06-02 04:31:00,1.10365,1.10365,1.10355,1.1036,43500000.0
2006-06-02 04:32:00,1.10352,1.1037,1.10352,1.10369,39600000.0
2006-06-02 04:33:00,1.10365,1.1037,1.1036,1.10365,115599998.0
2006-06-02 04:34:00,1.10368,1.10369,1.1036,1.10363,187599997.0
2006-06-02 04:35:00,1.10353,1.10366,1.10353,1.10363,61299999.0
2006-06-02 04:36:00,1.10357,1.10365,1.10357,1.10365,85800000.0
2006-06-02 04:37:00,1.1036,1.10362,1.1036,1.10362,40800000.0
2006-06-02 04:38:00,1.1036,1.10365,1.10357,1.1036,57900000.0
2006-06-02 04:39:00,1.10362,1.10366,1.10362,1.10366,8800000.0
2006-06-02 04:40:00,1.10368,1.1037,1.10365,1.10365,83000000.0
2006-06-02 04:41:00,1.1037,1.1037,1.10365,1.10365,50500000.0
2006-06-02 04:42:00,1.1037,1.1037,1.1037,1.1037,40700000.0
2006-06-02 04:43:00,1.10368,1.10375,1.1036,1.1037,69600001.0
2006-06-02 04:44:00,1.1037,1.1037,1.1037,1.1037,16000000.0
2006-06-02 04:45:00,1.10365,1.10365,1.10365,1.10365,4000000.0
2006-06-02 04:46:00,1.1037,1.10372,1.10365,1.1037,159199999.0
2006-06-02 04:47:00,1.10365,1.10375,1.10365,1.10367,109200003.0
2006-06-02 04:48:00,1.1037,1.1037,1.10365,1.10365,40600001.0
2006-06-02 04:49:00,1.1037,1.1037,1.10362,1.10365,62000000.0
2006-06-02 04:50:00,1.10365,1.10375,1.10365,1.10365,101900000.0
2006-06-02 04:51:00,1.10375,1.10375,1.10365,1.1037,49600000.0
2006-06-02 04:52:00,1.1037,1.1037,1.1036,1.10367,21500000.0
2006-06-02 04:53:00,1.10367,1.10375,1.10365,1.1037,22400000.0
2006-06-02 04:54:00,1.1037,1.10372,1.10365,1.1037,70200000.0
2006-06-02 04:55:00,1.10378,1.10414,1.10378,1.10412,95800000.0
2006-06-02 04:56:00,1.10404,1.1041,1.10401,1.10403,131599999.0
2006-06-02 04:57:00,1.10405,1.10405,1.10395,1.104,83100002.0
2006-06-02 04:58:00,1.104,1.104,1.104,1.104,68799999.0
2006-06-02 04:59:00,1.10397,1.104,1.10393,1.10397,55100000.0
2006-06-02 05:00:00,1.104,1.104,1.1039,1.1039,55300002.0
2006-06-02 05:01:00,1.104,1.104,1.10395,1.104,29500000.0
2006-06-02 05:02:00,1.104,1.10408,1.10393,1.104,109100001.0
2006-06-02 05:03:00,1.10402,1.10405,1.10402,1.10405,17200000.0
2006-06-02 05:04:00,1.10395,1.10405,1.10395,1.104,63899998.0
2006-06-02 05:05:00,1.104,1.104,1.104,1.104,800000.0
2006-06-02 05:06:00,1.104,1.104,1.104,1.104,12700000.0
2006-06-02 05:07:00,1.10408,1.10408,1.10393,1.104,145500004.0
2006-06-02 05:08:00,1.104,1.104,1.104,1.104,15100000.0
2006-06-02 05:09:00,1.104,1.10405,1.10393,1.10393,147000001.0
2006-06-02 05:10:00,1.10395,1.104,1.10393,1.10398,63700001.0
2006-06-02 05:11:00,1.10402,1.10402,1.10395,1.10395,37899998.0
2006-06-02 05:12:00,1.10402,1.10405,1.104,1.104,9600000.0
2006-06-02 05:13:00,1.10392,1.10403,1.10392,1.10398,91799999.0
2006-06-02 05:14:00,1.10402,1.10402,1.10395,1.104,39100000.0
2006-06-02 05:15:00,1.10395,1.104,1.10393,1.10393,42799999.0
2006-06-02 05:16:00,1.10405,1.10408,1.10395,1.10395,75999999.0
2006-06-02 05:17:00,1.104,1.10403,1.10395,1.10395,72500000.0
2006-06-02 05:18:00,1.104,1.10411,1.104,1.10401,57499999.0
2006-06-02 05:19:00,1.104,1.104,1.10392,1.10392,23000000.0
2006-06-02 05:20:00,1.1041,1.1041,1.10403,1.10408,61900002.0
2006-06-02 05:21:00,1.10406,1.10406,1.1039,1.10403,52100000.0
2006-06-02 05:22:00,1.104,1.104,1.10395,1.104,9600000.0
2006-06-02 05:23:00,1.10398,1.10405,1.10395,1.10398,112299999.0
2006-06-02 05:24:00,1.10405,1.10405,1.10405,1.10405,14500000.0
2006-06-02 05:25:00,1.104,1.104,1.104,1.104,6300000.0
2006-06-02 05:26:00,1.104,1.10405,1.10395,1.10395,64999998.0
2006-06-02 05:27:00,1.10395,1.104,1.10395,1.104,8000000.0
2006-06-02 05:28:00,1.10407,1.10413,1.10407,1.10413,11200000.0
2006-06-02 05:29:00,1.10417,1.10417,1.10409,1.10409,77000000.0
2006-06-02 05:30:00,1.10402,1.1041,1.10402,1.10405,74699999.0
2006-06-02 05:31:00,1.10405,1.10414,1.10393,1.10414,51100000.0
2006-06-02 05:32:00,1.10425,1.10425,1.10425,1.10425,28499999.0
2006-06-02 05:33:00,1.1042,1.1042,1.1042,1.1042,53500000.0
2006-06-02 05:34:00,1.10415,1.1042,1.10413,1.10413,82599998.0
2006-06-02 05:35:00,1.1042,1.1042,1.10418,1.10418,45700001.0
2006-06-02 05:36:00,1.1042,1.10425,1.1042,1.10425,40000000.0
2006-06-02 05:37:00,1.10415,1.1042,1.10415,1.1042,8100000.0
2006-06-02 05:38:00,1.1042,1.10425,1.1041,1.1041,77600002.0
2006-06-02 05:39:00,1.1042,1.10425,1.10415,1.10425,179399998.0
2006-06-02 05:40:00,1.10418,1.10425,1.10415,1.1042,133400002.0
2006-06-02 05:41:00,1.10423,1.10425,1.1042,1.10425,21800000.0
2006-06-02 05:42:00,1.10425,1.10425,1.1042,1.1042,17600000.0
2006-06-02 05:43:00,1.10412,1.10428,1.10412,1.10428,50600000.0
2006-06-02 05:44:00,1.10415,1.10425,1.10415,1.10418,56500001.0
2006-06-02 05:45:00,1.1041,1.10425,1.1041,1.10415,132800000.0
2006-06-02 05:46:00,1.1042,1.10425,1.1042,1.10425,87100000.0
2006-06-02 05:47:00,1.1042,1.10423,1.10413,1.1042,83299999.0
2006-06-02 05:48:00,1.10415,1.1042,1.10415,1.1042,9500000.0
2006-06-02 05:49:00,1.1042,1.10423,1.1042,1.10423,13600000.0
2006-06-02 05:50:00,1.10425,1.10432,1.1042,1.10423,148400002.0
2006-06-02 05:51:00,1.1041,1.10425,1.1041,1.10415,138400001.0
2006-06-02 05:52:00,1.10425,1.10425,1.10412,1.10412,162300000.0
2006-06-02 05:53:00,1.10418,1.10425,1.1041,1.10425,89900001.0
2006-06-02 05:54:00,1.10425,1.10425,1.1042,1.1042,98599998.0
2006-06-02 05:55:00,1.1042,1.10422,1.10415,1.10422,147999998.0
2006-06-02 05:56:00,1.10418,1.1042,1.10418,1.1042,64800001.0
2006-06-02 05:57:00,1.10412,1.10415,1.10403,1.10403,102599998.0
2006-06-02 05:58:00,1.104,1.10405,1.10395,1.10395,78800001.0
2006-06-02 05:59:00,1.10395,1.10395,1.10395,1.10395,32899999.0
2006-06-02 06:00:00,1.10398,1.10398,1.10395,1.10398,25300001.0
2006-06-02 06:01:00,1.104,1.10405,1.1039,1.104,7200000.0
2006-06-02 06:02:00,1.10395,1.10405,1.1039,1.10395,83400002.0
2006-06-02 06:03:00,1.10393,1.104,1.10393,1.10393,120200001.0
2006-06-02 06:04:00,1.10388,1.10402,1.10388,1.10402,41600000.0
2006-06-02 06:05:00,1.10415,1.10415,1.10403,1.10405,50900000.0
2006-06-02 06:06:00,1.10415,1.10424,1.10415,1.10417,75400001.0
2006-06-02 06:07:00,1.10428,1.10428,1.1042,1.10428,55900000.0
2006-06-02 06:08:00,1.1042,1.10425,1.10418,1.10422,67600001.0
2006-06-02 06:09:00,1.1042,1.1042,1.10415,1.10415,25000000.0
2006-06-02 06:10:00,1.10428,1.10428,1.1041,1.10423,80200002.0
2006-06-02 06:11:00,1.10415,1.10425,1.10415,1.10418,88700000.0
2006-06-02 06:12:00,1.10415,1.1042,1.1041,1.1041,70100000.0
2006-06-02 06:13:00,1.10415,1.1042,1.10415,1.1042,4200000.0
2006-06-02 06:14:00,1.10418,1.10418,1.10408,1.10412,39700002.0
2006-06-02 06:15:00,1.1041,1.10415,1.10403,1.10415,76900000.0
2006-06-02 06:16:00,1.10408,1.10409,1.10396,1.10396,70900000.0
2006-06-02 06:17:00,1.10395,1.10395,1.10385,1.1039,104699999.0
2006-06-02 06:18:00,1.10392,1.10398,1.10385,1.1039,106699998.0
2006-06-02 06:19:00,1.10395,1.10395,1.10387,1.1039,22500000.0
2006-06-02 06:20:00,1.10387,1.1039,1.10387,1.1039,118300001.0
2006-06-02 06:21:00,1.10385,1.1039,1.1038,1.1039,50599999.0
2006-06-02 06:22:00,1.10393,1.10393,1.10387,1.10393,58800000.0
2006-06-02 06:23:00,1.10385,1.1039,1.10385,1.1039,117200000.0
2006-06-02 06:24:00,1.1039,1.10393,1.10385,1.1039,110899999.0
2006-06-02 06:25:00,1.10387,1.10387,1.10367,1.10367,127100000.0
2006-06-02 06:26:00,1.10384,1.10388,1.10375,1.10375,20000000.0
2006-06-02 06:27:00,1.1038,1.1038,1.10375,1.10378,81000000.0
2006-06-02 06:28:00,1.10375,1.10385,1.1037,1.1037,38200000.0
2006-06-02 06:29:00,1.10377,1.10387,1.10377,1.10387,119199999.0
2006-06-02 06:30:00,1.10384,1.10384,1.1037,1.10378,94899999.0
2006-06-02 06:31:00,1.10374,1.10386,1.10364,1.10372,102800001.0
2006-06-02 06:32:00,1.10399,1.10404,1.10383,1.10383,141100001.0
2006-06-02 06:33:00,1.10382,1.10386,1.10379,1.10379,46300001.0
2006-06-02 06:34:00,1.1039,1.10399,1.1039,1.10399,64900000.0
2006-06-02 06:35:00,1.10395,1.10405,1.10395,1.10395,121699999.0
2006-06-02 06:36:00,1.10397,1.10421,1.10397,1.10419,111800002.0
2006-06-02 06:37:00,1.1042,1.10422,1.10415,1.1042,125700000.0
2006-06-02 06:38:00,1.10428,1.10428,1.1042,1.1042,13700000.0
2006-06-02 06:39:00,1.10418,1.1042,1.10415,1.1042,52699999.0
2006-06-02 06:40:00,1.10425,1.10425,1.10415,1.10423,118400002.0
2006-06-02 06:41:00,1.1042,1.10423,1.10413,1.1042,119599999.0
2006-06-02 06:42:00,1.1042,1.10425,1.10413,1.1042,57600000.0
2006-06-02 06:43:00,1.10415,1.1042,1.10415,1.1042,55700000.0
2006-06-02 06:44:00,1.10411,1.10415,1.10406,1.10406,45900000.0
2006-06-02 06:45:00,1.1041,1.10415,1.10405,1.10405,88500001.0
2006-06-02 06:46:00,1.10415,1.10415,1.10405,1.10405,46300000.0
2006-06-02 06:47:00,1.10405,1.10415,1.10405,1.1041,126199999.0
2006-06-02 06:48:00,1.1041,1.10413,1.10405,1.10413,23400000.0
2006-06-02 06:49:00,1.10405,1.10405,1.10405,1.10405,23299999.0
2006-06-02 06:50:00,1.1041,1.10412,1.10405,1.1041,40700000.0
2006-06-02 06:51:00,1.10408,1.1041,1.1038,1.1041,47700000.0
2006-06-02 06:52:00,1.1041,1.10415,1.104,1.10405,109999999.0
2006-06-02 06:53:00,1.10401,1.10415,1.10401,1.10415,90299998.0
2006-06-02 06:54:00,1.1041,1.1041,1.1041,1.1041,18600000.0
2006-06-02 06:55:00,1.10415,1.10415,1.1041,1.1041,16300000.0
2006-06-02 06:56:00,1.1041,1.10415,1.1041,1.1041,90000001.0
2006-06-02 06:57:00,1.1041,1.1041,1.10405,1.10405,16400000.0
2006-06-02 06:58:00,1.1041,1.1041,1.1041,1.1041,31200000.0
2006-06-02 06:59:00,1.104,1.10415,1.104,1.1041,100700002.0
2006-06-02 07:00:00,1.10405,1.1041,1.10405,1.10405,72800001.0
2006-06-02 07:01:00,1.10405,1.10415,1.10405,1.10415,79900001.0
2006-06-02 07:02:00,1.1041,1.1041,1.10403,1.10403,9600000.0
2006-06-02 07:03:00,1.10415,1.10415,1.10405,1.1041,100100001.0
2006-06-02 07:04:00,1.10405,1.1041,1.104,1.1041,118400000.0
2006-06-02 07:05:00,1.10403,1.1041,1.10403,1.1041,7300000.0
2006-06-02 07:06:00,1.10415,1.10415,1.10405,1.1041,96799999.0
2006-06-02 07:07:00,1.1041,1.10413,1.10405,1.10405,15200000.0
2006-06-02 07:08:00,1.10405,1.10405,1.10405,1.10405,7300000.0
2006-06-02 07:09:00,1.10405,1.10415,1.10398,1.10398,121800000.0
2006-06-02 07:10:00,1.104,1.10403,1.104,1.10403,17800000.0
2006-06-02 07:11:00,1.104,1.104,1.104,1.104,14300000.0
2006-06-02 07:12:00,1.10397,1.10407,1.10383,1.10383,71899999.0
2006-06-02 07:13:00,1.10378,1.10385,1.10365,1.10385,115500004.0
2006-06-02 07:14:00,1.10385,1.1039,1.10385,1.10387,38900000.0
2006-06-02 07:15:00,1.10387,1.10391,1.10375,1.10375,98500002.0
2006-06-02 07:16:00,1.1037,1.10375,1.1036,1.10365,134699999.0
2006-06-02 07:17:00,1.10375,1.10382,1.10375,1.10382,3200000.0
2006-06-02 07:18:00,1.10385,1.1039,1.10385,1.1039,153000001.0
2006-06-02 07:19:00,1.10383,1.10387,1.10373,1.10387,142700002.0
2006-06-02 07:20:00,1.10385,1.1039,1.10385,1.1039,32000000.0
2006-06-02 07:21:00,1.10387,1.10395,1.10385,1.1039,92800000.0
2006-06-02 07:22:00,1.10385,1.1039,1.10385,1.1039,57400000.0
2006-06-02 07:23:00,1.1039,1.1039,1.1039,1.1039,3200000.0
2006-06-02 07:24:00,1.10393,1.10393,1.10385,1.10385,32400000.0
2006-06-02 07:25:00,1.1039,1.10395,1.10385,1.10385,135099998.0
2006-06-02 07:26:00,1.1039,1.10393,1.10385,1.10385,58800000.0
2006-06-02 07:27:00,1.1039,1.1039,1.10387,1.10387,44600000.0
2006-06-02 07:28:00,1.10385,1.10398,1.10385,1.1039,153600000.0
2006-06-02 07:29:00,1.10382,1.1039,1.10382,1.1039,2900000.0
2006-06-02 07:30:00,1.10383,1.10383,1.10363,1.10368,16500000.0
2006-06-02 07:31:00,1.10379,1.10406,1.10379,1.10393,123900002.0
2006-06-02 07:32:00,1.10395,1.10395,1.1039,1.1039,15100000.0
2006-06-02 07:33:00,1.10392,1.10398,1.10387,1.10398,113299999.0
2006-06-02 07:34:00,1.10394,1.10399,1.10389,1.10398,155600000.0
2006-06-02 07:35:00,1.10398,1.10413,1.10398,1.10409,60799999.0
2006-06-02 07:36:00,1.10412,1.10425,1.10411,1.10424,132000003.0
2006-06-02 07:37:00,1.10437,1.10452,1.10437,1.10449,71000001.0
2006-06-02 07:38:00,1.10455,1.10455,1.10445,1.1045,24000000.0
2006-06-02 07:39:00,1.10446,1.1045,1.10439,1.10439,79400002.0
2006-06-02 07:40:00,1.10434,1.10438,1.10431,1.10431,46200001.0
2006-06-02 07:41:00,1.10426,1.10426,1.10413,1.10416,70299998.0
2006-06-02 07:42:00,1.10416,1.10419,1.1041,1.10418,90499998.0
2006-06-02 07:43:00,1.10418,1.10418,1.10412,1.10412,33899998.0
2006-06-02 07:44:00,1.10419,1.10419,1.10408,1.10418,148100001.0
2006-06-02 07:45:00,1.10401,1.10423,1.10401,1.10423,112000001.0
2006-06-02 07:46:00,1.10428,1.10455,1.10428,1.10451,89100000.0
2006-06-02 07:47:00,1.10437,1.10438,1.10437,1.10438,12800000.0
2006-06-02 07:48:00,1.1043,1.10435,1.1043,1.1043,103299998.0
2006-06-02 07:49:00,1.10433,1.10441,1.10427,1.10431,97100001.0
2006-06-02 07:50:00,1.10435,1.10435,1.10435,1.10435,800000.0
2006-06-02 07:51:00,1.1043,1.10433,1.10425,1.10425,126500001.0
2006-06-02 07:52:00,1.1043,1.1043,1.10425,1.10425,26300000.0
2006-06-02 07:53:00,1.1043,1.1043,1.1043,1.1043,34300000.0
2006-06-02 07:54:00,1.10433,1.10445,1.10433,1.10435,127600001.0
2006-06-02 07:55:00,1.10437,1.10443,1.10426,1.10443,61500000.0
2006-06-02 07:56:00,1.10447,1.10447,1.10447,1.10447,15100000.0
2006-06-02 07:57:00,1.10436,1.10436,1.10432,1.10432,43200002.0
2006-06-02 07:58:00,1.10432,1.10438,1.10428,1.10438,50200001.0
2006-06-02 07:59:00,1.10437,1.10446,1.10435,1.10435,61600000.0
2006-06-02 08:00:00,1.10425,1.10435,1.10425,1.10435,59100001.0
2006-06-02 08:01:00,1.10428,1.10442,1.10428,1.10442,46099999.0
2006-06-02 08:02:00,1.10435,1.10445,1.10435,1.1044,161200003.0
2006-06-02 08:03:00,1.10439,1.10443,1.10429,1.10439,147900001.0
2006-06-02 08:04:00,1.10436,1.1044,1.10429,1.10437,47100000.0
2006-06-02 08:05:00,1.1043,1.10433,1.10425,1.1043,119199999.0
2006-06-02 08:06:00,1.10435,1.10435,1.1043,1.10435,17600000.0
2006-06-02 08:07:00,1.10428,1.10428,1.10418,1.10422,120900001.0
2006-06-02 08:08:00,1.10422,1.10427,1.10409,1.10409,95699998.0
2006-06-02 08:09:00,1.1042,1.10425,1.10413,1.10413,133700000.0
2006-06-02 08:10:00,1.10418,1.10422,1.10395,1.10422,92899997.0
2006-06-02 08:11:00,1.10424,1.10433,1.10417,1.10433,64099999.0
2006-06-02 08:12:00,1.10435,1.10435,1.1043,1.1043,44600002.0
2006-06-02 08:13:00,1.10435,1.10442,1.10433,1.10433,92600000.0
2006-06-02 08:14:00,1.10435,1.10445,1.10435,1.1044,62299999.0
2006-06-02 08:15:00,1.10438,1.10438,1.10425,1.10425,80799999.0
2006-06-02 08:16:00,1.10426,1.10426,1.10419,1.10419,43899999.0
2006-06-02 08:17:00,1.1042,1.1042,1.10415,1.10417,56899998.0
2006-06-02 08:18:00,1.10415,1.10415,1.10415,1.10415,10400000.0
2006-06-02 08:19:00,1.10425,1.10425,1.1042,1.10425,77899999.0
2006-06-02 08:20:00,1.1042,1.1042,1.1042,1.1042,110499998.0
2006-06-02 08:21:00,1.10427,1.10429,1.10421,1.10429,74400000.0
2006-06-02 08:22:00,1.1043,1.10433,1.10428,1.1043,55100002.0
2006-06-02 08:23:00,1.10427,1.1043,1.10411,1.10413,72400000.0
2006-06-02 08:24:00,1.10409,1.10418,1.10409,1.10418,89900000.0
2006-06-02 08:25:00,1.1042,1.1042,1.10413,1.1042,103099999.0
2006-06-02 08:26:00,1.10425,1.10425,1.10425,1.10425,1300000.0
2006-06-02 08:27:00,1.1041,1.10425,1.1041,1.10422,31900000.0
2006-06-02 08:28:00,1.1042,1.1042,1.1042,1.1042,20700001.0
2006-06-02 08:29:00,1.1042,1.1042,1.1041,1.1041,37300000.0
2006-06-02 08:30:00,1.10424,1.10434,1.10424,1.10425,71300001.0
2006-06-02 08:31:00,1.10426,1.10429,1.10419,1.10422,102200000.0
2006-06-02 08:32:00,1.10425,1.10425,1.10413,1.1042,117599999.0
2006-06-02 08:33:00,1.10416,1.10426,1.10411,1.10418,140699998.0
2006-06-02 08:34:00,1.1041,1.10415,1.10405,1.10415,16800000.0
2006-06-02 08:35:00,1.10416,1.10416,1.10397,1.10403,106499999.0
2006-06-02 08:36:00,1.10401,1.10407,1.10398,1.10407,69400000.0
2006-06-02 08:37:00,1.104,1.104,1.104,1.104,39400000.0
2006-06-02 08:38:00,1.104,1.104,1.10393,1.10397,87800001.0
2006-06-02 08:39:00,1.10395,1.10405,1.10395,1.104,59800000.0
2006-06-02 08:40:00,1.10397,1.104,1.10397,1.104,53900000.0
2006-06-02 08:41:00,1.104,1.10405,1.1039,1.1039,77000000.0
2006-06-02 08:42:00,1.10394,1.10398,1.10391,1.10392,42899999.0
2006-06-02 08:43:00,1.10399,1.10406,1.10394,1.10404,77000002.0
2006-06-02 08:44:00,1.10413,1.10413,1.10403,1.10407,31500000.0
2006-06-02 08:45:00,1.104,1.10403,1.10398,1.104,98900000.0
2006-06-02 08:46:00,1.10393,1.10393,1.1039,1.1039,19200000.0
2006-06-02 08:47:00,1.10373,1.10373,1.10353,1.10362,95000000.0
2006-06-02 08:48:00,1.1036,1.1036,1.10355,1.10355,27699999.0
2006-06-02 08:49:00,1.1036,1.10365,1.1036,1.10365,44600001.0
2006-06-02 08:50:00,1.10355,1.10361,1.10355,1.10359,87800000.0
2006-06-02 08:51:00,1.1035,1.1035,1.1035,1.1035,43900002.0
2006-06-02 08:52:00,1.1035,1.10352,1.1035,1.10352,55100000.0
2006-06-02 08:53:00,1.1035,1.10355,1.10345,1.10348,66200000.0
2006-06-02 08:54:00,1.10345,1.10355,1.10345,1.10355,102400003.0
2006-06-02 08:55:00,1.1035,1.10355,1.10343,1.10355,175199997.0
2006-06-02 08:56:00,1.1035,1.10355,1.1035,1.10355,103900000.0
2006-06-02 08:57:00,1.1035,1.1035,1.10338,1.10341,185900001.0
2006-06-02 08:58:00,1.1035,1.10357,1.10342,1.1035,35100000.0
2006-06-02 08:59:00,1.1035,1.10355,1.1035,1.1035,54700001.0
2006-06-02 09:00:00,1.10352,1.10355,1.10345,1.10345,59200000.0
2006-06-02 09:01:00,1.10353,1.10357,1.10353,1.10357,24100000.0
2006-06-02 09:02:00,1.10374,1.10395,1.10374,1.10395,67600000.0
2006-06-02 09:03:00,1.10407,1.10409,1.10398,1.10409,113600000.0
2006-06-02 09:04:00,1.10411,1.10425,1.10399,1.10425,97200001.0
2006-06-02 09:05:00,1.10425,1.10425,1.1041,1.1041,22400000.0
2006-06-02 09:06:00,1.10403,1.10412,1.10403,1.10407,64900001.0
2006-06-02 09:07:00,1.1041,1.1041,1.1041,1.1041,1700000.0
2006-06-02 09:08:00,1.1041,1.10415,1.10407,1.10415,99400002.0
2006-06-02 09:09:00,1.10405,1.10415,1.10405,1.10415,47000000.0
2006-06-02 09:10:00,1.10413,1.10423,1.10413,1.10423,55799999.0
2006-06-02 09:11:00,1.10423,1.10433,1.10423,1.1043,53300001.0
2006-06-02 09:12:00,1.10433,1.10435,1.10433,1.10435,13600000.0
2006-06-02 09:13:00,1.10426,1.10426,1.10419,1.10419,39800000.0
2006-06-02 09:14:00,1.10425,1.10425,1.1042,1.1042,6100000.0
2006-06-02 09:15:00,1.10425,1.10434,1.10425,1.10428,69999999.0
2006-06-02 09:16:00,1.10431,1.10432,1.10422,1.10429,86600000.0
2006-06-02 09:17:00,1.10437,1.10445,1.10435,1.10435,77600000.0
2006-06-02 09:18:00,1.10437,1.1044,1.10434,1.10434,59299999.0
2006-06-02 09:19:00,1.10433,1.1046,1.1043,1.10447,184800001.0
2006-06-02 09:20:00,1.10452,1.10455,1.1044,1.10448,65400000.0
2006-06-02 09:21:00,1.10445,1.10445,1.10445,1.10445,3200000.0
2006-06-02 09:22:00,1.1045,1.1045,1.10447,1.10447,29400000.0
2006-06-02 09:23:00,1.10447,1.10454,1.10444,1.10449,160300002.0
2006-06-02 09:24:00,1.10453,1.10453,1.10439,1.10443,135599998.0
2006-06-02 09:25:00,1.1045,1.10455,1.10445,1.1045,117400000.0
2006-06-02 09:26:00,1.10456,1.10459,1.10456,1.10459,46800001.0
2006-06-02 09:27:00,1.10462,1.10462,1.10454,1.10454,58700000.0
2006-06-02 09:28:00,1.10455,1.10455,1.10447,1.1045,8300000.0
2006-06-02 09:29:00,1.10448,1.10455,1.10448,1.10455,10600000.0
2006-06-02 09:30:00,1.10446,1.10446,1.10442,1.10442,38700001.0
2006-06-02 09:31:00,1.10433,1.10446,1.10424,1.10436,100700000.0
2006-06-02 09:32:00,1.10428,1.10436,1.1042,1.1043,181300004.0
2006-06-02 09:33:00,1.1043,1.1043,1.1043,1.1043,28700000.0
2006-06-02 09:34:00,1.10431,1.10436,1.10431,1.10436,29500001.0
2006-06-02 09:35:00,1.1044,1.10445,1.1044,1.10445,34699999.0
2006-06-02 09:36:00,1.10437,1.10437,1.1043,1.1043,59900001.0
2006-06-02 09:37:00,1.10431,1.10446,1.10431,1.10443,88099998.0
2006-06-02 09:38:00,1.10447,1.10448,1.10436,1.10448,88899999.0
2006-06-02 09:39:00,1.1045,1.10455,1.10445,1.1045,37999999.0
2006-06-02 09:40:00,1.10446,1.10449,1.10446,1.10449,50200000.0
2006-06-02 09:41:00,1.10432,1.1044,1.10432,1.10435,68000001.0
2006-06-02 09:42:00,1.10443,1.10443,1.10433,1.10437,44700002.0
2006-06-02 09:43:00,1.1043,1.10438,1.1043,1.1043,47000000.0
2006-06-02 09:44:00,1.10432,1.10439,1.10429,1.10432,74199999.0
2006-06-02 09:45:00,1.10425,1.1043,1.10425,1.1043,55299998.0
2006-06-02 09:46:00,1.10435,1.10435,1.10435,1.10435,31100000.0
2006-06-02 09:47:00,1.10423,1.10433,1.10423,1.1043,128699999.0
2006-06-02 09:48:00,1.1043,1.1043,1.10428,1.10428,40600001.0
2006-06-02 09:49:00,1.10432,1.10432,1.1043,1.1043,13700000.0
2006-06-02 09:50:00,1.10425,1.1043,1.10425,1.1043,58300000.0
2006-06-02 09:51:00,1.10433,1.10437,1.1043,1.10437,57499998.0
2006-06-02 09:52:00,1.10425,1.10433,1.10423,1.10427,134699999.0
2006-06-02 09:53:00,1.1043,1.1043,1.1042,1.1043,102700000.0
2006-06-02 09:54:00,1.1043,1.1043,1.10423,1.10425,25500000.0
2006-06-02 09:55:00,1.10428,1.1044,1.10418,1.1044,62700000.0
2006-06-02 09:56:00,1.10436,1.10436,1.10423,1.10423,51000000.0
2006-06-02 09:57:00,1.10423,1.10434,1.1042,1.10425,142000003.0
2006-06-02 09:58:00,1.10428,1.10438,1.10422,1.10438,85999999.0
2006-06-02 09:59:00,1.1043,1.10435,1.1043,1.10432,85699998.0
2006-06-02 10:00:00,1.10425,1.1043,1.10425,1.1043,168400001.0
2006-06-02 10:01:00,1.10425,1.10433,1.10425,1.10433,49999999.0
2006-06-02 10:02:00,1.10432,1.10436,1.10424,1.10428,164099998.0
2006-06-02 10:03:00,1.10435,1.10435,1.10425,1.10425,38000000.0
2006-06-02 10:04:00,1.10435,1.10435,1.10423,1.10425,88800000.0
2006-06-02 10:05:00,1.10431,1.10431,1.10426,1.10426,4300000.0
2006-06-02 10:06:00,1.10442,1.10453,1.1044,1.10453,32000000.0
2006-06-02 10:07:00,1.10442,1.1045,1.10442,1.1045,54199999.0
2006-06-02 10:08:00,1.10452,1.10452,1.10452,1.10452,12900000.0
2006-06-02 10:09:00,1.10448,1.1045,1.10447,1.1045,23900000.0
2006-06-02 10:10:00,1.1044,1.1044,1.1043,1.10436,82099999.0
2006-06-02 10:11:00,1.10442,1.10442,1.1044,1.1044,52000002.0
2006-06-02 10:12:00,1.10433,1.10445,1.10433,1.10445,111700000.0
2006-06-02 10:13:00,1.1044,1.10445,1.1044,1.10445,76500001.0
2006-06-02 10:14:00,1.1044,1.10442,1.10435,1.1044,34600001.0
2006-06-02 10:15:00,1.10441,1.10441,1.10422,1.10425,164999998.0
2006-06-02 10:16:00,1.10433,1.10445,1.10431,1.10431,163200004.0
2006-06-02 10:17:00,1.10435,1.10449,1.10435,1.10445,97700000.0
2006-06-02 10:18:00,1.10447,1.10455,1.10445,1.10445,167500002.0
2006-06-02 10:19:00,1.10445,1.10452,1.10445,1.10445,109299998.0
2006-06-02 10:20:00,1.10455,1.10472,1.10455,1.10468,138400001.0
2006-06-02 10:21:00,1.10452,1.1046,1.10435,1.1046,108000000.0
2006-06-02 10:22:00,1.10455,1.10465,1.10455,1.1046,111699998.0
2006-06-02 10:23:00,1.10458,1.10458,1.10448,1.10448,56000000.0
2006-06-02 10:24:00,1.10458,1.10459,1.10448,1.10453,187100000.0
2006-06-02 10:25:00,1.10448,1.10448,1.10431,1.10431,108800001.0
2006-06-02 10:26:00,1.10433,1.10433,1.10431,1.10433,59000000.0
2006-06-02 10:27:00,1.10442,1.10442,1.10432,1.10437,42800000.0
2006-06-02 10:28:00,1.10433,1.10438,1.10421,1.10427,107199999.0
2006-06-02 10:29:00,1.10414,1.1042,1.10402,1.10402,131499999.0
2006-06-02 10:30:00,1.10397,1.10401,1.10396,1.10401,88599997.0
2006-06-02 10:31:00,1.1041,1.1041,1.10402,1.10402,39099999.0
2006-06-02 10:32:00,1.10397,1.10401,1.10381,1.10383,136100001.0
2006-06-02 10:33:00,1.10392,1.10397,1.10392,1.10393,46400000.0
2006-06-02 10:34:00,1.10384,1.10391,1.10382,1.10383,102200000.0
2006-06-02 10:35:00,1.10374,1.10395,1.10374,1.10395,158100000.0
2006-06-02 10:36:00,1.10405,1.10405,1.10393,1.104,128999999.0
2006-06-02 10:37:00,1.10395,1.10398,1.10392,1.10398,155599998.0
2006-06-02 10:38:00,1.10397,1.10406,1.10391,1.10391,169400003.0
2006-06-02 10:39:00,1.104,1.10408,1.104,1.104,40800000.0
2006-06-02 10:40:00,1.10393,1.104,1.10393,1.104,97900002.0
2006-06-02 10:41:00,1.10398,1.10405,1.10395,1.10395,76900000.0
2006-06-02 10:42:00,1.104,1.10405,1.10397,1.10405,7200000.0
2006-06-02 10:43:00,1.10405,1.10408,1.10398,1.10408,68300002.0
2006-06-02 10:44:00,1.104,1.10405,1.10395,1.10403,73300000.0
2006-06-02 10:45:00,1.10405,1.10405,1.10398,1.104,99900001.0
2006-06-02 10:46:00,1.10398,1.10408,1.10395,1.104,72300002.0
2006-06-02 10:47:00,1.10394,1.10398,1.10394,1.10394,10400000.0
2006-06-02 10:48:00,1.10395,1.10413,1.10395,1.10408,94800001.0
2006-06-02 10:49:00,1.10413,1.10415,1.104,1.10415,116200001.0
2006-06-02 10:50:00,1.10416,1.10431,1.10413,1.10431,153400000.0
2006-06-02 10:51:00,1.10433,1.10435,1.10425,1.10435,103999999.0
2006-06-02 10:52:00,1.10428,1.1043,1.10422,1.10422,23800000.0
2006-06-02 10:53:00,1.10427,1.10427,1.10408,1.10408,110799999.0
2006-06-02 10:54:00,1.10415,1.10449,1.10415,1.10449,20400000.0
2006-06-02 10:55:00,1.10459,1.1049,1.10459,1.10477,132300003.0
2006-06-02 10:56:00,1.10473,1.10477,1.1047,1.1047,91200001.0
2006-06-02 10:57:00,1.10468,1.1048,1.10464,1.10464,89399999.0
2006-06-02 10:58:00,1.1047,1.10475,1.10462,1.1047,157400003.0
2006-06-02 10:59:00,1.1046,1.10472,1.10457,1.10472,70000000.0
2006-06-02 11:00:00,1.10461,1.10461,1.10431,1.10431,62700000.0
2006-06-02 11:01:00,1.10432,1.1044,1.1043,1.10438,23400000.0
2006-06-02 11:02:00,1.1044,1.1044,1.10435,1.1044,72500001.0
2006-06-02 11:03:00,1.1044,1.10454,1.10437,1.10454,147000000.0
2006-06-02 11:04:00,1.10448,1.10448,1.1042,1.10422,103899999.0
2006-06-02 11:05:00,1.10434,1.10434,1.10426,1.10429,81700000.0
2006-06-02 11:06:00,1.10425,1.10425,1.10386,1.10387,112200000.0
2006-06-02 11:07:00,1.10371,1.10371,1.1035,1.10361,56000000.0
2006-06-02 11:08:00,1.1036,1.10363,1.10355,1.1036,79699999.0
2006-06-02 11:09:00,1.10351,1.10358,1.10351,1.10353,88899999.0
2006-06-02 11:10:00,1.1035,1.10352,1.10345,1.1035,67200000.0
2006-06-02 11:11:00,1.10341,1.10341,1.10298,1.10331,196800002.0
2006-06-02 11:12:00,1.10331,1.10343,1.10331,1.10338,141199999.0
2006-06-02 11:13:00,1.1034,1.1034,1.10335,1.10335,64900000.0
2006-06-02 11:14:00,1.10334,1.10341,1.10331,1.10331,87900002.0
2006-06-02 11:15:00,1.10331,1.10351,1.10331,1.10349,117400001.0
2006-06-02 11:16:00,1.1035,1.10355,1.10347,1.1035,136400002.0
2006-06-02 11:17:00,1.10344,1.10346,1.10341,1.10341,61699999.0
2006-06-02 11:18:00,1.10337,1.10345,1.10337,1.10342,36700001.0
2006-06-02 11:19:00,1.1035,1.10355,1.10345,1.10345,138099998.0
2006-06-02 11:20:00,1.1035,1.10355,1.10342,1.10342,56400000.0
2006-06-02 11:21:00,1.10349,1.10353,1.10337,1.10337,66200001.0
2006-06-02 11:22:00,1.1034,1.1034,1.1034,1.1034,28600000.0
2006-06-02 11:23:00,1.10335,1.10351,1.10334,1.10351,65200001.0
2006-06-02 11:24:00,1.10344,1.10351,1.10333,1.10342,98199999.0
2006-06-02 11:25:00,1.10345,1.10345,1.10335,1.1034,82799999.0
2006-06-02 11:26:00,1.1034,1.10345,1.1034,1.10345,102200001.0
2006-06-02 11:27:00,1.1034,1.10343,1.10332,1.1034,98200001.0
2006-06-02 11:28:00,1.1034,1.10345,1.10335,1.1034,51000000.0
2006-06-02 11:29:00,1.10334,1.10345,1.10324,1.10324,123799998.0
2006-06-02 11:30:00,1.10332,1.10335,1.10325,1.10325,98399999.0
2006-06-02 11:31:00,1.1032,1.10325,1.10317,1.10325,116800002.0
2006-06-02 11:32:00,1.10322,1.10334,1.10319,1.10322,144100001.0
2006-06-02 11:33:00,1.10316,1.10329,1.10316,1.10327,67199999.0
2006-06-02 11:34:00,1.10323,1.10336,1.10321,1.10325,172200003.0
2006-06-02 11:35:00,1.10331,1.1034,1.10331,1.10335,102100000.0
2006-06-02 11:36:00,1.10335,1.10345,1.10335,1.10335,141000001.0
2006-06-02 11:37:00,1.10337,1.10345,1.10337,1.10337,35899999.0
2006-06-02 11:38:00,1.10337,1.10345,1.10335,1.10345,86800000.0
2006-06-02 11:39:00,1.1034,1.10343,1.10335,1.10342,94100000.0
2006-06-02 11:40:00,1.1034,1.10345,1.10332,1.1034,92900000.0
2006-06-02 11:41:00,1.10345,1.10345,1.10332,1.10338,230900000.0
2006-06-02 11:42:00,1.10335,1.10335,1.10307,1.10307,170999999.0
2006-06-02 11:43:00,1.10308,1.10311,1.10296,1.10311,59600000.0
2006-06-02 11:44:00,1.10291,1.1031,1.10291,1.10308,93800000.0
2006-06-02 11:45:00,1.10312,1.10312,1.10301,1.10301,103399999.0
2006-06-02 11:46:00,1.10305,1.10305,1.10295,1.10305,51500001.0
2006-06-02 11:47:00,1.10307,1.10313,1.10307,1.10313,35400000.0
2006-06-02 11:48:00,1.10316,1.10323,1.10304,1.10323,148600003.0
2006-06-02 11:49:00,1.10324,1.10337,1.10324,1.10325,111700000.0
2006-06-02 11:50:00,1.10325,1.10327,1.10313,1.10321,155999999.0
2006-06-02 11:51:00,1.10325,1.10334,1.10322,1.10322,106100000.0
2006-06-02 11:52:00,1.10336,1.10351,1.10336,1.10339,117099999.0
2006-06-02 11:53:00,1.10338,1.10345,1.10334,1.10334,199300003.0
2006-06-02 11:54:00,1.10342,1.10342,1.10331,1.10336,118500002.0
2006-06-02 11:55:00,1.10342,1.10342,1.10323,1.10336,52800001.0
2006-06-02 11:56:00,1.1034,1.1034,1.10332,1.1034,83300000.0
2006-06-02 11:57:00,1.1034,1.10345,1.10335,1.10335,181600000.0
2006-06-02 11:58:00,1.10332,1.1034,1.10329,1.10334,35100001.0
2006-06-02 11:59:00,1.1034,1.10345,1.10337,1.1034,149299999.0
2006-06-02 12:00:00,1.10342,1.10342,1.10329,1.10331,69200000.0
2006-06-02 12:01:00,1.10333,1.10358,1.10333,1.10358,56599999.0
2006-06-02 12:02:00,1.10367,1.10367,1.10351,1.10355,73399998.0
2006-06-02 12:03:00,1.10356,1.10366,1.10356,1.10363,154500001.0
2006-06-02 12:04:00,1.10369,1.10369,1.10359,1.10362,64700000.0
2006-06-02 12:05:00,1.10362,1.10375,1.10362,1.10365,59800000.0
2006-06-02 12:06:00,1.10372,1.10372,1.10363,1.10363,77500000.0
2006-06-02 12:07:00,1.10368,1.10368,1.10356,1.10356,37500000.0
2006-06-02 12:08:00,1.10356,1.10365,1.10331,1.1034,38300000.0
2006-06-02 12:09:00,1.10333,1.10347,1.10332,1.10347,171199995.0
2006-06-02 12:10:00,1.10346,1.10349,1.10346,1.10349,20700000.0
2006-06-02 12:11:00,1.10342,1.10383,1.10342,1.10371,81300000.0
2006-06-02 12:12:00,1.10364,1.10393,1.10361,1.10374,146900000.0
2006-06-02 12:13:00,1.10365,1.10378,1.10365,1.1037,34500000.0
2006-06-02 12:14:00,1.1037,1.10372,1.10365,1.10365,69799998.0
2006-06-02 12:15:00,1.10365,1.10375,1.10365,1.10375,75000001.0
2006-06-02 12:16:00,1.1037,1.10375,1.10365,1.1037,48200000.0
2006-06-02 12:17:00,1.10375,1.10375,1.10365,1.10367,138700002.0
2006-06-02 12:18:00,1.1037,1.10372,1.10363,1.10363,132399999.0
2006-06-02 12:19:00,1.10372,1.10377,1.10372,1.10377,51100000.0
2006-06-02 12:20:00,1.10377,1.10379,1.10366,1.10366,47900000.0
2006-06-02 12:21:00,1.1036,1.1036,1.1033,1.1033,118600001.0
2006-06-02 12:22:00,1.10332,1.10332,1.10325,1.10332,121800000.0
2006-06-02 12:23:00,1.10337,1.10338,1.10332,1.10338,63199999.0
2006-06-02 12:24:00,1.1034,1.1034,1.10335,1.10335,13700000.0
2006-06-02 12:25:00,1.10344,1.10378,1.10344,1.10363,128500000.0
2006-06-02 12:26:00,1.10365,1.10365,1.10357,1.1036,107000000.0
2006-06-02 12:27:00,1.10357,1.10371,1.10352,1.10371,40100000.0
2006-06-02 12:28:00,1.1036,1.1036,1.10335,1.1034,103199999.0
2006-06-02 12:29:00,1.10344,1.10359,1.10333,1.10333,81100001.0
2006-06-02 12:30:00,1.10333,1.10342,1.10333,1.10342,4800000.0
2006-06-02 12:31:00,1.10345,1.10358,1.10345,1.10358,78400001.0
2006-06-02 12:32:00,1.10345,1.1035,1.1034,1.10342,127300002.0
2006-06-02 12:33:00,1.10343,1.10345,1.10338,1.10338,103600004.0
2006-06-02 12:34:00,1.10338,1.10358,1.10338,1.10352,71999999.0
2006-06-02 12:35:00,1.10365,1.10365,1.10355,1.10355,61900001.0
2006-06-02 12:36:00,1.10361,1.10361,1.10361,1.10361,47000000.0
2006-06-02 12:37:00,1.10368,1.10384,1.10367,1.1038,113300001.0
2006-06-02 12:38:00,1.10379,1.10379,1.10373,1.10373,900000.0
2006-06-02 12:39:00,1.10375,1.10375,1.10365,1.1037,73600000.0
2006-06-02 12:40:00,1.10375,1.10375,1.10362,1.10372,164100000.0
2006-06-02 12:41:00,1.10368,1.10368,1.10343,1.10343,53700000.0
2006-06-02 12:42:00,1.1034,1.10345,1.10335,1.1034,96900000.0
2006-06-02 12:43:00,1.10331,1.10334,1.10331,1.10334,18300000.0
2006-06-02 12:44:00,1.10332,1.10345,1.10332,1.1034,126699999.0
2006-06-02 12:45:00,1.10343,1.10349,1.10335,1.10348,39600001.0
2006-06-02 12:46:00,1.10352,1.10352,1.10343,1.10343,33400000.0
2006-06-02 12:47:00,1.10336,1.10336,1.10326,1.1033,70000000.0
2006-06-02 12:48:00,1.10338,1.10338,1.10326,1.10332,31000000.0
2006-06-02 12:49:00,1.1033,1.1033,1.10322,1.10322,30500000.0
2006-06-02 12:50:00,1.10325,1.10337,1.10325,1.10335,41500001.0
2006-06-02 12:51:00,1.10327,1.1033,1.1032,1.1033,44200000.0
2006-06-02 12:52:00,1.10328,1.1033,1.10325,1.1033,42500002.0
2006-06-02 12:53:00,1.1033,1.10332,1.1033,1.10332,69500000.0
2006-06-02 12:54:00,1.10334,1.10345,1.10332,1.10332,107300004.0
2006-06-02 12:55:00,1.10326,1.10337,1.10326,1.10334,73400000.0
2006-06-02 12:56:00,1.1034,1.10348,1.10339,1.10348,155300000.0
2006-06-02 12:57:00,1.10348,1.10348,1.1034,1.10344,51200000.0
2006-06-02 12:58:00,1.10335,1.1034,1.10335,1.1034,23400000.0
2006-06-02 12:59:00,1.10337,1.10348,1.10335,1.10348,133300000.0
2006-06-02 13:00:00,1.1034,1.10345,1.10333,1.10335,101500001.0
2006-06-02 13:01:00,1.10343,1.1037,1.10331,1.1037,92500002.0
2006-06-02 13:02:00,1.1037,1.10375,1.1037,1.1037,44400000.0
2006-06-02 13:03:00,1.10363,1.10363,1.10347,1.10347,60900000.0
2006-06-02 13:04:00,1.10347,1.10356,1.10342,1.10346,60900000.0
2006-06-02 13:05:00,1.10334,1.10334,1.10326,1.10326,44299999.0
2006-06-02 13:06:00,1.10312,1.10317,1.10299,1.10303,166599998.0
2006-06-02 13:07:00,1.10315,1.10315,1.10305,1.10305,130599999.0
2006-06-02 13:08:00,1.10307,1.10307,1.10293,1.10293,138600001.0
2006-06-02 13:09:00,1.10289,1.10308,1.10289,1.10308,36300000.0
2006-06-02 13:10:00,1.10308,1.10335,1.10306,1.10335,64599998.0
2006-06-02 13:11:00,1.10344,1.10344,1.10332,1.10337,64500000.0
2006-06-02 13:12:00,1.10342,1.10352,1.10342,1.10348,16800000.0
2006-06-02 13:13:00,1.10351,1.10356,1.10351,1.10356,22000001.0
2006-06-02 13:14:00,1.1036,1.10371,1.10351,1.1037,127800002.0
2006-06-02 13:15:00,1.10367,1.10377,1.10366,1.10366,83900001.0
2006-06-02 13:16:00,1.10364,1.10364,1.10361,1.10361,48100001.0
2006-06-02 13:17:00,1.10358,1.10367,1.10355,1.10367,57600000.0
2006-06-02 13:18:00,1.10373,1.10373,1.10357,1.10368,131100002.0
2006-06-02 13:19:00,1.1037,1.1037,1.1037,1.1037,82599999.0
2006-06-02 13:20:00,1.10372,1.10397,1.10372,1.10397,84600001.0
2006-06-02 13:21:00,1.104,1.104,1.104,1.104,31000000.0
2006-06-02 13:22:00,1.10392,1.10401,1.1039,1.104,107300003.0
2006-06-02 13:23:00,1.104,1.104,1.104,1.104,30199999.0
2006-06-02 13:24:00,1.10402,1.10408,1.1039,1.104,79789999.0
2006-06-02 13:25:00,1.1039,1.1039,1.10385,1.10388,96799999.0
2006-06-02 13:26:00,1.10384,1.10387,1.10379,1.10379,67200001.0
2006-06-02 13:27:00,1.10382,1.10385,1.10378,1.10378,87700001.0
2006-06-02 13:28:00,1.10377,1.10386,1.10376,1.10376,228799999.0
2006-06-02 13:29:00,1.10382,1.10392,1.10381,1.10383,85500000.0
2006-06-02 13:30:00,1.10392,1.10417,1.1039,1.10417,115099999.0
2006-06-02 13:31:00,1.10413,1.1044,1.10413,1.10427,129999999.0
2006-06-02 13:32:00,1.10416,1.10426,1.10415,1.10421,89100001.0
2006-06-02 13:33:00,1.1043,1.1044,1.10429,1.1043,83300001.0
2006-06-02 13:34:00,1.10423,1.10435,1.10423,1.10434,105000001.0
2006-06-02 13:35:00,1.10433,1.10439,1.1043,1.10437,112100001.0
2006-06-02 13:36:00,1.10435,1.10458,1.10435,1.10458,145100001.0
2006-06-02 13:37:00,1.10457,1.10467,1.10448,1.10448,48000001.0
2006-06-02 13:38:00,1.10449,1.10454,1.1042,1.1042,121300000.0
2006-06-02 13:39:00,1.10425,1.1044,1.10425,1.10435,34200000.0
2006-06-02 13:40:00,1.10431,1.10431,1.10419,1.1043,128990001.0
2006-06-02 13:41:00,1.10422,1.10432,1.10419,1.10419,93200002.0
2006-06-02 13:42:00,1.10429,1.10429,1.10412,1.10412,126600002.0
2006-06-02 13:43:00,1.1042,1.1042,1.1041,1.1041,56099998.0
2006-06-02 13:44:00,1.10412,1.10415,1.10407,1.10407,85000001.0
2006-06-02 13:45:00,1.1041,1.1042,1.1041,1.1042,149700001.0
2006-06-02 13:46:00,1.1042,1.1042,1.10415,1.10415,15100000.0
2006-06-02 13:47:00,1.10408,1.10412,1.10403,1.10411,122200000.0
2006-06-02 13:48:00,1.10412,1.10412,1.10408,1.10409,39000001.0
2006-06-02 13:49:00,1.10415,1.10415,1.1041,1.1041,26900000.0
2006-06-02 13:50:00,1.10415,1.10417,1.1041,1.10415,114300001.0
2006-06-02 13:51:00,1.10415,1.10415,1.10415,1.10415,61700000.0
2006-06-02 13:52:00,1.10408,1.10414,1.10403,1.1041,70199999.0
2006-06-02 13:53:00,1.10408,1.10415,1.10404,1.10415,34500000.0
2006-06-02 13:54:00,1.10406,1.10414,1.10406,1.10414,45600002.0
2006-06-02 13:55:00,1.10419,1.10433,1.10419,1.10428,130099995.0
2006-06-02 13:56:00,1.10425,1.10437,1.10425,1.1043,75899998.0
2006-06-02 13:57:00,1.10427,1.10438,1.10415,1.10437,90800000.0
2006-06-02 13:58:00,1.10442,1.10447,1.10407,1.10407,69500000.0
2006-06-02 13:59:00,1.104,1.10412,1.104,1.10409,61499999.0
2006-06-02 14:00:00,1.10407,1.10411,1.10347,1.10347,134099999.0
2006-06-02 14:01:00,1.10342,1.10365,1.10331,1.10331,84600002.0
2006-06-02 14:02:00,1.10312,1.10323,1.10293,1.10297,110399999.0
2006-06-02 14:03:00,1.10267,1.10267,1.10215,1.10231,79600000.0
2006-06-02 14:04:00,1.1022,1.1033,1.10216,1.1033,57799999.0
2006-06-02 14:05:00,1.10344,1.1037,1.10342,1.1037,81600000.0
2006-06-02 14:06:00,1.10365,1.10373,1.10365,1.10373,91900002.0
2006-06-02 14:07:00,1.10378,1.10383,1.10371,1.10376,109700000.0
2006-06-02 14:08:00,1.1038,1.1038,1.10334,1.10354,71799998.0
2006-06-02 14:09:00,1.10351,1.10377,1.10351,1.10364,113199999.0
2006-06-02 14:10:00,1.10371,1.10371,1.10352,1.10363,153499999.0
2006-06-02 14:11:00,1.10361,1.10365,1.10355,1.10365,98100000.0
2006-06-02 14:12:00,1.10371,1.10377,1.1035,1.1035,101700001.0
2006-06-02 14:13:00,1.10347,1.10361,1.10343,1.10354,107100000.0
2006-06-02 14:14:00,1.10345,1.10351,1.1034,1.1034,158299998.0
2006-06-02 14:15:00,1.10342,1.1038,1.10342,1.10369,82199999.0
2006-06-02 14:16:00,1.10384,1.10384,1.10368,1.10375,56700000.0
2006-06-02 14:17:00,1.10378,1.10378,1.10369,1.10376,122500000.0
2006-06-02 14:18:00,1.10397,1.10444,1.10397,1.10444,105600002.0
2006-06-02 14:19:00,1.10459,1.10509,1.10459,1.10509,40499999.0
2006-06-02 14:20:00,1.10513,1.10523,1.1051,1.10517,96699996.0
2006-06-02 14:21:00,1.10517,1.10517,1.1044,1.1044,71100000.0
2006-06-02 14:22:00,1.10447,1.10463,1.10447,1.10455,126200002.0
2006-06-02 14:23:00,1.10467,1.10471,1.10452,1.10452,110400000.0
2006-06-02 14:24:00,1.10467,1.10516,1.10467,1.10511,135400004.0
2006-06-02 14:25:00,1.10486,1.10486,1.10479,1.10479,46300000.0
2006-06-02 14:26:00,1.10455,1.10455,1.10433,1.10443,141000000.0
2006-06-02 14:27:00,1.10452,1.10514,1.10452,1.10502,165900001.0
2006-06-02 14:28:00,1.10502,1.10511,1.105,1.105,119999999.0
2006-06-02 14:29:00,1.10468,1.10468,1.10436,1.10437,48500000.0
2006-06-02 14:30:00,1.10266,1.10266,1.09941,1.10184,51199999.0
2006-06-02 14:31:00,1.10285,1.10313,1.10252,1.10252,110299999.0
2006-06-02 14:32:00,1.10171,1.10171,1.10056,1.10066,141200001.0
2006-06-02 14:33:00,1.10058,1.10067,1.10032,1.10043,135000001.0
2006-06-02 14:34:00,1.10036,1.10157,1.10036,1.10117,131900002.0
2006-06-02 14:35:00,1.10118,1.10118,1.10061,1.10086,123200000.0
2006-06-02 14:36:00,1.10096,1.10104,1.10081,1.10104,113300001.0
2006-06-02 14:37:00,1.10105,1.1014,1.10101,1.10132,89300002.0
2006-06-02 14:38:00,1.10104,1.10104,1.10058,1.10058,179299999.0
2006-06-02 14:39:00,1.10064,1.10098,1.10064,1.10075,99000000.0
2006-06-02 14:40:00,1.10044,1.10078,1.10026,1.10026,83899998.0
2006-06-02 14:41:00,1.10015,1.10019,1.09973,1.0998,87900000.0
2006-06-02 14:42:00,1.09985,1.1,1.09936,1.09936,103000001.0
2006-06-02 14:43:00,1.09925,1.09966,1.09911,1.09916,66499999.0
2006-06-02 14:44:00,1.09912,1.09941,1.09912,1.09941,112400000.0
2006-06-02 14:45:00,1.09933,1.09935,1.09915,1.09935,49599999.0
2006-06-02 14:46:00,1.09922,1.09941,1.099,1.09941,153199998.0
2006-06-02 14:47:00,1.09954,1.09973,1.09954,1.09954,67900001.0
2006-06-02 14:48:00,1.09937,1.09952,1.09899,1.09899,63000000.0
2006-06-02 14:49:00,1.0989,1.09924,1.09884,1.09904,123400002.0
2006-06-02 14:50:00,1.09928,1.09971,1.0992,1.09971,129100002.0
2006-06-02 14:51:00,1.09987,1.10035,1.09987,1.1003,51100000.0
2006-06-02 14:52:00,1.10042,1.10045,1.10022,1.10022,90900000.0
2006-06-02 14:53:00,1.10045,1.10075,1.10045,1.10058,58600001.0
2006-06-02 14:54:00,1.10032,1.10043,1.09984,1.09984,127200000.0
2006-06-02 14:55:00,1.09981,1.10026,1.09981,1.10008,136200001.0
2006-06-02 14:56:00,1.1001,1.10033,1.1001,1.1001,122600002.0
2006-06-02 14:57:00,1.10001,1.1001,1.09998,1.1001,87400003.0
2006-06-02 14:58:00,1.10009,1.10012,1.10002,1.10006,70399999.0
2006-06-02 14:59:00,1.09997,1.09997,1.09946,1.0995,71800000.0
2006-06-02 15:00:00,1.09963,1.10002,1.09963,1.09978,124400000.0
2006-06-02 15:01:00,1.09979,1.10047,1.09979,1.10041,72000002.0
2006-06-02 15:02:00,1.10023,1.10023,1.10017,1.10017,59199999.0
2006-06-02 15:03:00,1.1,1.1,1.09958,1.09958,74000000.0
2006-06-02 15:04:00,1.09972,1.1002,1.09972,1.10013,48700000.0
2006-06-02 15:05:00,1.09975,1.09975,1.09892,1.09893,30300001.0
2006-06-02 15:06:00,1.09921,1.10009,1.09921,1.10009,77699999.0
2006-06-02 15:07:00,1.10001,1.10027,1.09984,1.09994,217699999.0
2006-06-02 15:08:00,1.10005,1.1002,1.0998,1.0998,60499998.0
2006-06-02 15:09:00,1.09975,1.09975,1.09946,1.09951,71000001.0
2006-06-02 15:10:00,1.09942,1.09948,1.09904,1.09904,79100001.0
2006-06-02 15:11:00,1.09897,1.09931,1.09897,1.09926,177099997.0
2006-06-02 15:12:00,1.09924,1.09938,1.09924,1.09938,118900000.0
2006-06-02 15:13:00,1.0995,1.09972,1.09905,1.09908,135200000.0
2006-06-02 15:14:00,1.09902,1.09904,1.0989,1.09894,134400002.0
2006-06-02 15:15:00,1.09917,1.09941,1.09917,1.09941,43599999.0
2006-06-02 15:16:00,1.09938,1.09938,1.09908,1.09913,97800001.0
2006-06-02 15:17:00,1.09885,1.09885,1.09873,1.09873,4800000.0
2006-06-02 15:18:00,1.09839,1.09843,1.09803,1.09833,125100000.0
2006-06-02 15:19:00,1.09814,1.09814,1.09784,1.09797,80299997.0
2006-06-02 15:20:00,1.09805,1.09818,1.09805,1.09817,134800001.0
2006-06-02 15:21:00,1.09812,1.09819,1.09808,1.09812,82700002.0
2006-06-02 15:22:00,1.0982,1.09883,1.0982,1.09883,106099998.0
2006-06-02 15:23:00,1.09888,1.09914,1.09888,1.09912,26300000.0
2006-06-02 15:24:00,1.09901,1.09901,1.09829,1.09831,102200002.0
2006-06-02 15:25:00,1.09836,1.09846,1.09836,1.09838,24000000.0
2006-06-02 15:26:00,1.09835,1.09835,1.09835,1.09835,600000.0
2006-06-02 15:27:00,1.09848,1.09864,1.09837,1.09864,59299999.0
2006-06-02 15:28:00,1.09868,1.09901,1.09861,1.099,100100001.0
2006-06-02 15:29:00,1.09899,1.09909,1.09887,1.09887,121700001.0
2006-06-02 15:30:00,1.09878,1.09897,1.09878,1.09897,119899999.0
2006-06-02 15:31:00,1.09914,1.09919,1.09903,1.09903,61700000.0
2006-06-02 15:32:00,1.09907,1.09918,1.09905,1.09913,172600001.0
2006-06-02 15:33:00,1.0991,1.09928,1.09903,1.09928,68600001.0
2006-06-02 15:34:00,1.09923,1.09926,1.09908,1.09926,152500004.0
2006-06-02 15:35:00,1.09922,1.09922,1.09891,1.09891,123900000.0
2006-06-02 15:36:00,1.09876,1.099,1.09876,1.09893,91700001.0
2006-06-02 15:37:00,1.0989,1.09897,1.09881,1.09897,27900000.0
2006-06-02 15:38:00,1.09886,1.09886,1.09861,1.09867,35200000.0
2006-06-02 15:39:00,1.09875,1.09921,1.09875,1.09921,101900000.0
2006-06-02 15:40:00,1.09953,1.10021,1.09953,1.10021,113100003.0
2006-06-02 15:41:00,1.09992,1.09992,1.09959,1.0996,108300001.0
2006-06-02 15:42:00,1.09977,1.10028,1.09977,1.10021,115500000.0
2006-06-02 15:43:00,1.10018,1.10051,1.10015,1.10051,36800000.0
2006-06-02 15:44:00,1.10055,1.10074,1.1005,1.1007,51000000.0
2006-06-02 15:45:00,1.10056,1.10072,1.10046,1.10055,100100000.0
2006-06-02 15:46:00,1.10039,1.10064,1.10039,1.1006,121099999.0
2006-06-02 15:47:00,1.10044,1.10044,1.10009,1.10011,151999999.0
2006-06-02 15:48:00,1.10025,1.10035,1.10011,1.10015,147500001.0
2006-06-02 15:49:00,1.10031,1.10037,1.09993,1.09993,73400000.0
2006-06-02 15:50:00,1.09981,1.09981,1.09969,1.09969,1600000.0
2006-06-02 15:51:00,1.09943,1.0998,1.09933,1.09947,84800000.0
2006-06-02 15:52:00,1.09933,1.09971,1.09933,1.09966,111200001.0
2006-06-02 15:53:00,1.09973,1.09978,1.09963,1.09978,60199999.0
2006-06-02 15:54:00,1.09972,1.09972,1.09929,1.09932,78900000.0
2006-06-02 15:55:00,1.09923,1.0995,1.09906,1.0995,142799999.0
2006-06-02 15:56:00,1.09964,1.09967,1.09918,1.09918,74999999.0
2006-06-02 15:57:00,1.0991,1.0993,1.0991,1.0991,71800000.0
2006-06-02 15:58:00,1.09915,1.09962,1.09915,1.09962,135199997.0
2006-06-02 15:59:00,1.0998,1.09996,1.09958,1.09958,67300001.0
2006-06-02 16:00:00,1.09945,1.09945,1.09912,1.09924,26800000.0
2006-06-02 16:01:00,1.09932,1.09937,1.09888,1.09888,71500001.0
2006-06-02 16:02:00,1.0991,1.09989,1.0991,1.09989,79100000.0
2006-06-02 16:03:00,1.1,1.10046,1.1,1.1004,117700001.0
2006-06-02 16:04:00,1.10026,1.10026,1.1,1.10006,130299999.0
2006-06-02 16:05:00,1.09994,1.09994,1.09976,1.09976,1700000.0
2006-06-02 16:06:00,1.09957,1.09972,1.0995,1.09965,103900001.0
2006-06-02 16:07:00,1.09982,1.09984,1.09937,1.09937,118000002.0
2006-06-02 16:08:00,1.09921,1.09923,1.09909,1.09922,100799999.0
2006-06-02 16:09:00,1.09914,1.09922,1.09897,1.09907,37100000.0
2006-06-02 16:10:00,1.09908,1.09908,1.09846,1.09846,68600000.0
2006-06-02 16:11:00,1.09827,1.0984,1.09817,1.09817,112499999.0
2006-06-02 16:12:00,1.09822,1.09839,1.09815,1.09815,79199998.0
2006-06-02 16:13:00,1.0983,1.09848,1.0983,1.09838,27500000.0
2006-06-02 16:14:00,1.0983,1.0983,1.09816,1.09816,47800000.0
2006-06-02 16:15:00,1.09819,1.09829,1.09804,1.09804,103300002.0
2006-06-02 16:16:00,1.09801,1.09802,1.09765,1.09765,142700004.0
2006-06-02 16:17:00,1.0975,1.09768,1.0974,1.09768,110500002.0
2006-06-02 16:18:00,1.09797,1.09818,1.09797,1.09815,14400000.0
2006-06-02 16:19:00,1.0982,1.09855,1.09819,1.09819,131500003.0
2006-06-02 16:20:00,1.09833,1.09904,1.09833,1.09904,65700000.0
2006-06-02 16:21:00,1.09885,1.09885,1.09874,1.09878,113400000.0
2006-06-02 16:22:00,1.09887,1.09887,1.09871,1.09871,35600000.0
2006-06-02 16:23:00,1.09888,1.09888,1.0987,1.09873,145099998.0
2006-06-02 16:24:00,1.09875,1.09875,1.09862,1.09866,78200000.0
2006-06-02 16:25:00,1.09856,1.09856,1.09837,1.09851,67100001.0
2006-06-02 16:26:00,1.0985,1.0985,1.09817,1.09817,244099996.0
2006-06-02 16:27:00,1.09815,1.09836,1.09808,1.09836,66300000.0
2006-06-02 16:28:00,1.09845,1.09855,1.0984,1.0985,124000001.0
2006-06-02 16:29:00,1.09862,1.09862,1.09856,1.09856,6800000.0
2006-06-02 16:30:00,1.09861,1.0987,1.09836,1.09836,54600000.0
2006-06-02 16:31:00,1.0983,1.09845,1.0983,1.0984,78200000.0
2006-06-02 16:32:00,1.09844,1.09878,1.09844,1.09865,152299999.0
2006-06-02 16:33:00,1.09863,1.09872,1.09857,1.0986,217000002.0
2006-06-02 16:34:00,1.09855,1.09864,1.09851,1.09851,101500001.0
2006-06-02 16:35:00,1.09864,1.09877,1.09864,1.09877,114100004.0
2006-06-02 16:36:00,1.09872,1.09884,1.09869,1.09884,56000000.0
2006-06-02 16:37:00,1.0989,1.09911,1.0989,1.09911,58599999.0
2006-06-02 16:38:00,1.09907,1.09907,1.09865,1.09865,151289998.0
2006-06-02 16:39:00,1.09871,1.0988,1.09853,1.09861,120200000.0
2006-06-02 16:40:00,1.09852,1.09861,1.09851,1.09851,75700000.0
2006-06-02 16:41:00,1.09835,1.09835,1.0982,1.0982,53400001.0
2006-06-02 16:42:00,1.09814,1.09819,1.09796,1.09806,98200002.0
2006-06-02 16:43:00,1.09791,1.09823,1.09791,1.09823,138499998.0
2006-06-02 16:44:00,1.09823,1.09825,1.09799,1.09804,184400000.0
2006-06-02 16:45:00,1.09821,1.09841,1.09821,1.09841,58700000.0
2006-06-02 16:46:00,1.09828,1.09828,1.09811,1.09817,81100000.0
2006-06-02 16:47:00,1.09822,1.09822,1.09816,1.0982,122699997.0
2006-06-02 16:48:00,1.09814,1.09817,1.09805,1.09812,97100000.0
2006-06-02 16:49:00,1.0981,1.09818,1.09808,1.09816,114600000.0
2006-06-02 16:50:00,1.09815,1.09821,1.09778,1.09778,146700000.0
2006-06-02 16:51:00,1.09767,1.09768,1.09728,1.09737,94300000.0
2006-06-02 16:52:00,1.09749,1.09769,1.09749,1.09769,16700000.0
2006-06-02 16:53:00,1.09796,1.09813,1.09796,1.09799,81500000.0
2006-06-02 16:54:00,1.09782,1.09782,1.09775,1.09775,8000000.0
2006-06-02 16:55:00,1.09768,1.09789,1.09768,1.09789,87700000.0
2006-06-02 16:56:00,1.09778,1.09785,1.09763,1.09766,117400000.0
2006-06-02 16:57:00,1.09763,1.09783,1.09758,1.0978,119600000.0
2006-06-02 16:58:00,1.09788,1.09797,1.09788,1.09797,40199998.0
2006-06-02 16:59:00,1.0981,1.09828,1.09804,1.09812,166300000.0
2006-06-02 17:00:00,1.09802,1.09809,1.09792,1.09806,103000000.0
2006-06-02 17:01:00,1.09813,1.09816,1.09802,1.09816,60199999.0
2006-06-02 17:02:00,1.0982,1.09826,1.09808,1.09808,66800000.0
2006-06-02 17:03:00,1.09825,1.0984,1.09821,1.09828,107000000.0
2006-06-02 17:04:00,1.09823,1.09824,1.09811,1.09818,113200000.0
2006-06-02 17:05:00,1.0983,1.0983,1.09803,1.09808,125100001.0
2006-06-02 17:06:00,1.09817,1.09845,1.09817,1.09831,91800000.0
2006-06-02 17:07:00,1.0983,1.09841,1.09826,1.09829,83600001.0
2006-06-02 17:08:00,1.09835,1.09849,1.09815,1.09815,100000000.0
2006-06-02 17:09:00,1.09813,1.09813,1.09798,1.09801,108600002.0
2006-06-02 17:10:00,1.098,1.0981,1.098,1.0981,64400002.0
2006-06-02 17:11:00,1.09796,1.09813,1.09796,1.09813,123900003.0
2006-06-02 17:12:00,1.098,1.0981,1.098,1.0981,111800000.0
2006-06-02 17:13:00,1.09807,1.09813,1.09793,1.09813,95000002.0
2006-06-02 17:14:00,1.09833,1.09878,1.09833,1.09878,54000000.0
2006-06-02 17:15:00,1.09884,1.09884,1.09836,1.09836,124300002.0
2006-06-02 17:16:00,1.09834,1.0986,1.09834,1.09857,45799999.0
2006-06-02 17:17:00,1.09861,1.09868,1.09848,1.09849,57399999.0
2006-06-02 17:18:00,1.09849,1.09857,1.09835,1.09843,102500002.0
2006-06-02 17:19:00,1.09868,1.09868,1.09853,1.09853,76000002.0
2006-06-02 17:20:00,1.0985,1.0986,1.09846,1.0986,144700000.0
2006-06-02 17:21:00,1.09866,1.09868,1.09859,1.0986,141899996.0
2006-06-02 17:22:00,1.09882,1.09903,1.09882,1.09903,32600000.0
2006-06-02 17:23:00,1.09941,1.09963,1.09941,1.09951,48600000.0
2006-06-02 17:24:00,1.09944,1.09944,1.09929,1.09929,7300000.0
2006-06-02 17:25:00,1.09922,1.09923,1.09907,1.09907,52200000.0
2006-06-02 17:26:00,1.09895,1.09895,1.09869,1.09885,78700000.0
2006-06-02 17:27:00,1.09904,1.09909,1.09904,1.09909,7300000.0
2006-06-02 17:28:00,1.09897,1.09897,1.09855,1.09855,46800000.0
2006-06-02 17:29:00,1.09845,1.09872,1.09845,1.09855,115500001.0
2006-06-02 17:30:00,1.09848,1.09863,1.09848,1.09852,152000002.0
2006-06-02 17:31:00,1.0985,1.09855,1.0985,1.0985,46400000.0
2006-06-02 17:32:00,1.09842,1.09843,1.09831,1.09843,103900000.0
2006-06-02 17:33:00,1.09841,1.09841,1.09834,1.09834,1600000.0
2006-06-02 17:34:00,1.09845,1.09852,1.09835,1.09841,56700000.0
2006-06-02 17:35:00,1.09847,1.09852,1.09841,1.09841,41899999.0
2006-06-02 17:36:00,1.09848,1.09863,1.09848,1.09863,105800000.0
2006-06-02 17:37:00,1.09863,1.0987,1.09858,1.09863,19700000.0
2006-06-02 17:38:00,1.09868,1.09885,1.09867,1.09869,160799999.0
2006-06-02 17:39:00,1.09865,1.09866,1.09855,1.09863,118999999.0
2006-06-02 17:40:00,1.09861,1.09865,1.09853,1.09865,92300001.0
2006-06-02 17:41:00,1.09858,1.09858,1.09852,1.09852,13600000.0
2006-06-02 17:42:00,1.09848,1.09865,1.09848,1.09853,106499999.0
2006-06-02 17:43:00,1.09858,1.09864,1.09849,1.09864,83899999.0
2006-06-02 17:44:00,1.09861,1.09869,1.09853,1.09865,50800000.0
2006-06-02 17:45:00,1.0986,1.09867,1.0986,1.0986,103700003.0
2006-06-02 17:46:00,1.09861,1.09861,1.09853,1.09858,62200001.0
2006-06-02 17:47:00,1.09858,1.09861,1.09849,1.09849,31800000.0
2006-06-02 17:48:00,1.0986,1.0986,1.0986,1.0986,15100000.0
2006-06-02 17:49:00,1.09864,1.09873,1.09864,1.09873,42199999.0
2006-06-02 17:50:00,1.09882,1.09925,1.09882,1.09925,103799999.0
2006-06-02 17:51:00,1.09922,1.09923,1.09883,1.09921,182600001.0
2006-06-02 17:52:00,1.09924,1.09938,1.09921,1.09934,168700001.0
2006-06-02 17:53:00,1.09928,1.09938,1.09928,1.09934,91300000.0
2006-06-02 17:54:00,1.09932,1.09956,1.0992,1.09956,74999999.0
2006-06-02 17:55:00,1.09967,1.09976,1.09949,1.09961,157300003.0
2006-06-02 17:56:00,1.09969,1.1,1.09962,1.1,107500002.0
2006-06-02 17:57:00,1.10002,1.10002,1.09987,1.0999,128700000.0
2006-06-02 17:58:00,1.09997,1.10038,1.09997,1.10032,68999999.0
2006-06-02 17:59:00,1.10027,1.10035,1.10002,1.10002,92800001.0
2006-06-02 18:00:00,1.09994,1.09999,1.09988,1.09999,116299999.0
2006-06-02 18:01:00,1.09987,1.09995,1.0996,1.0996,629299996.0
2006-06-02 18:02:00,1.09959,1.09959,1.09926,1.09926,935000009.0
2006-06-02 18:03:00,1.09926,1.09948,1.09926,1.09937,856299995.0
2006-06-02 18:04:00,1.09947,1.09961,1.09947,1.09953,808699998.0
2006-06-02 18:05:00,1.09958,1.09962,1.09947,1.0996,1055600002.0
2006-06-02 18:06:00,1.0996,1.09962,1.0995,1.0996,717700005.0
2006-06-02 18:07:00,1.09963,1.09981,1.09963,1.09976,1028600001.0
2006-06-02 18:08:00,1.0998,1.09996,1.09977,1.0999,979800009.0
2006-06-02 18:09:00,1.09992,1.10003,1.09991,1.09993,759100000.0
2006-06-02 18:10:00,1.09998,1.10002,1.09986,1.09991,869800001.0
2006-06-02 18:11:00,1.10001,1.10005,1.09982,1.10005,893699991.0
2006-06-02 18:12:00,1.10022,1.10031,1.10017,1.1002,54799999.0
2006-06-02 18:13:00,1.1003,1.10043,1.10026,1.10043,258500002.0
2006-06-02 18:14:00,1.10048,1.10051,1.1004,1.10045,422300002.0
2006-06-02 18:15:00,1.1004,1.1005,1.10035,1.10038,830700004.0
2006-06-02 18:16:00,1.1004,1.1005,1.10037,1.10045,497000002.0
2006-06-02 18:17:00,1.10045,1.10052,1.10038,1.10047,728300002.0
2006-06-02 18:18:00,1.10043,1.10043,1.10012,1.1002,543100002.0
2006-06-02 18:19:00,1.10027,1.10034,1.10022,1.10024,177600001.0
2006-06-02 18:20:00,1.1002,1.1002,1.09992,1.10003,750200005.0
2006-06-02 18:21:00,1.10012,1.10026,1.10004,1.10005,158699999.0
2006-06-02 18:22:00,1.10014,1.10029,1.10014,1.10025,107200000.0
2006-06-02 18:23:00,1.10023,1.10023,1.1001,1.1001,263499998.0
2006-06-02 18:24:00,1.10016,1.10043,1.10016,1.1004,627599997.0
2006-06-02 18:25:00,1.10038,1.10044,1.10027,1.10034,422600001.0
2006-06-02 18:26:00,1.1003,1.10035,1.1002,1.10025,973299990.0
2006-06-02 18:27:00,1.10028,1.10028,1.10018,1.10019,694200001.0
2006-06-02 18:28:00,1.10018,1.10031,1.10016,1.1002,435900000.0
2006-06-02 18:29:00,1.10018,1.10018,1.09985,1.09985,302600002.0
2006-06-02 18:30:00,1.09985,1.09997,1.09982,1.09997,866100000.0
2006-06-02 18:31:00,1.09995,1.09995,1.09962,1.09972,532600000.0
2006-06-02 18:32:00,1.09967,1.09977,1.09956,1.09963,399100007.0
2006-06-02 18:33:00,1.0996,1.09967,1.09955,1.09962,430900002.0
2006-06-02 18:34:00,1.09966,1.09976,1.09963,1.09966,256999999.0
2006-06-02 18:35:00,1.09968,1.09974,1.09962,1.09969,510700004.0
2006-06-02 18:36:00,1.09967,1.09967,1.09952,1.09952,410700001.0
2006-06-02 18:37:00,1.09949,1.09949,1.09936,1.09936,30700000.0
2006-06-02 18:38:00,1.09939,1.09948,1.09933,1.09948,182800000.0
2006-06-02 18:39:00,1.09948,1.09949,1.09942,1.09948,159399998.0
2006-06-02 18:40:00,1.09954,1.09978,1.09954,1.0997,726800004.0
2006-06-02 18:41:00,1.09972,1.09982,1.09965,1.09969,247500002.0
2006-06-02 18:42:00,1.09972,1.09988,1.09967,1.09982,491599999.0
2006-06-02 18:43:00,1.09977,1.09984,1.09972,1.09973,375000003.0
2006-06-02 18:44:00,1.09968,1.09971,1.0996,1.09962,396199999.0
2006-06-02 18:45:00,1.09965,1.09971,1.09955,1.09957,429899999.0
2006-06-02 18:46:00,1.09954,1.09957,1.09945,1.09945,276200002.0
2006-06-02 18:47:00,1.09945,1.09956,1.09943,1.0995,106899998.0
2006-06-02 18:48:00,1.0994,1.09945,1.0994,1.09945,104600002.0
2006-06-02 18:49:00,1.09942,1.09942,1.0993,1.0993,51600000.0
2006-06-02 18:50:00,1.0993,1.09935,1.09925,1.09935,150000001.0
2006-06-02 18:51:00,1.09931,1.09939,1.09931,1.09937,137400000.0
2006-06-02 18:52:00,1.0994,1.0994,1.09935,1.0994,157500000.0
2006-06-02 18:53:00,1.09936,1.09936,1.0989,1.0989,529499994.0
2006-06-02 18:54:00,1.09887,1.09889,1.09878,1.09878,181200003.0
2006-06-02 18:55:00,1.09878,1.09895,1.09878,1.0988,554800002.0
2006-06-02 18:56:00,1.09878,1.09889,1.09878,1.09888,221600005.0
2006-06-02 18:57:00,1.09889,1.09894,1.09883,1.09883,374999997.0
2006-06-02 18:58:00,1.09889,1.09891,1.0988,1.0988,151300002.0
2006-06-02 18:59:00,1.09884,1.099,1.09884,1.09889,682499994.0
2006-06-02 19:00:00,1.09895,1.09914,1.09892,1.09914,219200001.0
2006-06-02 19:01:00,1.09923,1.09928,1.0992,1.09924,28800000.0
2006-06-02 19:02:00,1.09928,1.09928,1.09919,1.09923,170799999.0
2006-06-02 19:03:00,1.09923,1.09935,1.09923,1.09925,365100000.0
2006-06-02 19:04:00,1.0993,1.0994,1.09917,1.09928,165999999.0
2006-06-02 19:05:00,1.09931,1.09938,1.09928,1.09935,292800002.0
2006-06-02 19:06:00,1.09943,1.09968,1.09943,1.09964,402800003.0
2006-06-02 19:07:00,1.0997,1.09975,1.0997,1.09975,102300000.0
2006-06-02 19:08:00,1.09973,1.09978,1.09968,1.09978,464899999.0
2006-06-02 19:09:00,1.0998,1.09987,1.09968,1.09973,745800008.0
2006-06-02 19:10:00,1.09988,1.10002,1.09988,1.09994,137499999.0
2006-06-02 19:11:00,1.09996,1.09999,1.09982,1.09982,273999999.0
2006-06-02 19:12:00,1.09967,1.09967,1.09936,1.09945,163000002.0
2006-06-02 19:13:00,1.0994,1.09942,1.09929,1.0994,135500003.0
2006-06-02 19:14:00,1.09944,1.09972,1.09944,1.09967,359600004.0
2006-06-02 19:15:00,1.09957,1.09957,1.09945,1.09957,467299994.0
2006-06-02 19:16:00,1.09957,1.09957,1.09944,1.09956,330500003.0
2006-06-02 19:17:00,1.09961,1.09961,1.09948,1.09953,283500000.0
2006-06-02 19:18:00,1.09955,1.09965,1.09949,1.09957,439900004.0
2006-06-02 19:19:00,1.09952,1.09963,1.09952,1.0996,227800001.0
2006-06-02 19:20:00,1.09958,1.09958,1.09949,1.0995,200999997.0
2006-06-02 19:21:00,1.09955,1.09955,1.09951,1.09953,260500001.0
2006-06-02 19:22:00,1.09956,1.09958,1.09948,1.09948,237500002.0
2006-06-02 19:23:00,1.09942,1.09945,1.09942,1.09945,32300001.0
2006-06-02 19:24:00,1.09944,1.09944,1.09937,1.09941,61900001.0
2006-06-02 19:25:00,1.0994,1.0994,1.0994,1.0994,128299999.0
2006-06-02 19:26:00,1.09942,1.09942,1.09938,1.09938,20200000.0
2006-06-02 19:27:00,1.09945,1.09947,1.09937,1.0994,572699998.0
2006-06-02 19:28:00,1.09945,1.0995,1.09945,1.09945,257899999.0
2006-06-02 19:29:00,1.09945,1.09945,1.0994,1.09945,54500000.0
2006-06-02 19:30:00,1.09953,1.09958,1.09949,1.09952,111800001.0
2006-06-02 19:31:00,1.09951,1.09958,1.09951,1.09958,138599998.0
2006-06-02 19:32:00,1.09962,1.09979,1.09962,1.09979,40900001.0
2006-06-02 19:33:00,1.09975,1.0998,1.09975,1.09975,342900001.0
2006-06-02 19:34:00,1.09976,1.09987,1.09976,1.09987,74800001.0
2006-06-02 19:35:00,1.09983,1.09983,1.09977,1.09977,24999999.0
2006-06-02 19:36:00,1.09967,1.09968,1.09954,1.09954,123500000.0
2006-06-02 19:37:00,1.09965,1.09965,1.09947,1.09955,365699998.0
2006-06-02 19:38:00,1.09952,1.0996,1.09947,1.0995,197600001.0
2006-06-02 19:39:00,1.0995,1.0996,1.09947,1.09957,414800000.0
2006-06-02 19:40:00,1.09964,1.0997,1.09956,1.09965,117099998.0
2006-06-02 19:41:00,1.09961,1.09968,1.09961,1.09965,276500000.0
2006-06-02 19:42:00,1.09967,1.09975,1.09965,1.09968,102799999.0
2006-06-02 19:43:00,1.09976,1.09976,1.09973,1.09975,148800001.0
2006-06-02 19:44:00,1.09975,1.09975,1.09972,1.09972,78699998.0
2006-06-02 19:45:00,1.09976,1.09978,1.09973,1.09973,113099998.0
2006-06-02 19:46:00,1.0998,1.0998,1.09978,1.0998,70099998.0
2006-06-02 19:47:00,1.09976,1.09976,1.09974,1.09974,11200000.0
2006-06-02 19:48:00,1.09968,1.09974,1.09958,1.09958,74400001.0
2006-06-02 19:49:00,1.09959,1.09962,1.09952,1.09952,214299998.0
2006-06-02 19:50:00,1.0995,1.0995,1.09945,1.0995,38600000.0
2006-06-02 19:51:00,1.09945,1.09947,1.09945,1.09947,13600000.0
2006-06-02 19:52:00,1.09948,1.09948,1.09938,1.09938,25300000.0
2006-06-02 19:53:00,1.0994,1.09945,1.09922,1.09922,227800001.0
2006-06-02 19:54:00,1.09915,1.09924,1.09902,1.09907,106099999.0
2006-06-02 19:55:00,1.09911,1.0992,1.09901,1.09917,132299999.0
2006-06-02 19:56:00,1.09921,1.09924,1.09911,1.09911,247100004.0
2006-06-02 19:57:00,1.09911,1.09921,1.09911,1.0992,263599999.0
2006-06-02 19:58:00,1.09921,1.09924,1.09917,1.09924,104499999.0
2006-06-02 19:59:00,1.09927,1.09936,1.09927,1.09932,165300000.0
2006-06-02 20:00:00,1.09935,1.09935,1.09929,1.09933,85800001.0
2006-06-02 20:01:00,1.09931,1.09946,1.09931,1.09938,68899999.0
2006-06-02 20:02:00,1.09936,1.0994,1.09929,1.09936,74100001.0
2006-06-02 20:03:00,1.09936,1.0994,1.09922,1.09927,454800006.0
2006-06-02 20:04:00,1.09937,1.09956,1.09937,1.09955,123800001.0
2006-06-02 20:05:00,1.09953,1.09953,1.09928,1.09935,151500001.0
2006-06-02 20:06:00,1.09941,1.09954,1.09941,1.09953,169400002.0
2006-06-02 20:07:00,1.09955,1.09961,1.09947,1.09951,173400002.0
2006-06-02 20:08:00,1.09951,1.09962,1.09951,1.09962,319799998.0
2006-06-02 20:09:00,1.0996,1.09967,1.0996,1.09963,183100000.0
2006-06-02 20:10:00,1.09958,1.09959,1.09951,1.09951,113800002.0
2006-06-02 20:11:00,1.0995,1.0995,1.0995,1.0995,166399998.0
2006-06-02 20:12:00,1.0995,1.09955,1.09947,1.0995,636899996.0
2006-06-02 20:13:00,1.09955,1.09961,1.09954,1.09961,208200002.0
2006-06-02 20:14:00,1.0996,1.09968,1.0996,1.09962,153200000.0
2006-06-02 20:15:00,1.09962,1.09963,1.09944,1.09955,606099998.0
2006-06-02 20:16:00,1.09958,1.09968,1.09955,1.09961,370900002.0
2006-06-02 20:17:00,1.09965,1.09988,1.09963,1.09988,380000002.0
2006-06-02 20:18:00,1.09994,1.10001,1.09992,1.09993,204900001.0
2006-06-02 20:19:00,1.09988,1.09993,1.09985,1.09993,131500000.0
2006-06-02 20:20:00,1.09991,1.09992,1.0998,1.09989,360200002.0
2006-06-02 20:21:00,1.09989,1.09994,1.09981,1.09983,341999999.0
2006-06-02 20:22:00,1.0999,1.09995,1.0998,1.09995,382099996.0
2006-06-02 20:23:00,1.09991,1.09999,1.09986,1.0999,506800000.0
2006-06-02 20:24:00,1.0999,1.0999,1.09982,1.09985,335400001.0
2006-06-02 20:25:00,1.0999,1.0999,1.09985,1.09985,155700003.0
2006-06-02 20:26:00,1.09987,1.09993,1.09985,1.09985,187200002.0
2006-06-02 20:27:00,1.09986,1.10002,1.09985,1.09992,312900001.0
2006-06-02 20:28:00,1.09998,1.10005,1.09995,1.1,770799989.0
2006-06-02 20:29:00,1.09995,1.1,1.09988,1.0999,381600002.0
2006-06-02 20:30:00,1.09989,1.1,1.09987,1.09991,200300001.0
2006-06-02 20:31:00,1.09998,1.10005,1.09994,1.09995,507500001.0
2006-06-02 20:32:00,1.09985,1.09985,1.09965,1.09972,435400001.0
2006-06-02 20:33:00,1.09962,1.09977,1.09932,1.09977,236700000.0
2006-06-02 20:34:00,1.0998,1.09989,1.09979,1.09987,154400000.0
2006-06-02 20:35:00,1.0999,1.09991,1.09979,1.09988,121700000.0
2006-06-02 20:36:00,1.09987,1.09994,1.09974,1.09991,382000005.0
2006-06-02 20:37:00,1.09988,1.09988,1.09979,1.09985,256599998.0
2006-06-02 20:38:00,1.09985,1.0999,1.09983,1.0999,337700001.0
2006-06-02 20:39:00,1.0999,1.09995,1.09985,1.09995,474000003.0
2006-06-02 20:40:00,1.09995,1.09998,1.09983,1.09985,379199999.0
2006-06-02 20:41:00,1.0998,1.10002,1.0998,1.09994,356899999.0
2006-06-02 20:42:00,1.10004,1.10021,1.10004,1.1002,434700005.0
2006-06-02 20:43:00,1.10025,1.10036,1.10025,1.10036,279500002.0
2006-06-02 20:44:00,1.10037,1.10044,1.10028,1.10037,143800001.0
2006-06-02 20:45:00,1.10032,1.10032,1.10023,1.10023,207400001.0
2006-06-02 20:46:00,1.10025,1.10037,1.10022,1.10037,238999996.0
2006-06-02 20:47:00,1.10043,1.10065,1.10036,1.10065,272100005.0
2006-06-02 20:48:00,1.10068,1.10068,1.10054,1.10057,108000002.0
2006-06-02 20:49:00,1.10057,1.10062,1.10049,1.10052,424800003.0
2006-06-02 20:50:00,1.10046,1.10048,1.10043,1.10048,174999999.0
2006-06-02 20:51:00,1.10053,1.10053,1.10045,1.10053,88800001.0
2006-06-02 20:52:00,1.10057,1.10063,1.10057,1.10063,70400000.0
2006-06-02 20:53:00,1.10062,1.1007,1.10059,1.1006,149099999.0
2006-06-02 20:54:00,1.10067,1.10078,1.1006,1.10065,507200001.0
2006-06-02 20:55:00,1.10075,1.1009,1.10075,1.1009,171700000.0
2006-06-02 20:56:00,1.10084,1.10084,1.10052,1.10064,577199999.0
2006-06-02 20:57:00,1.10066,1.10078,1.10063,1.10078,501499998.0
2006-06-02 20:58:00,1.10083,1.10096,1.10083,1.10092,349499996.0
2006-06-02 20:59:00,1.10091,1.10112,1.10091,1.101,358299999.0
2006-06-02 21:00:00,1.10091,1.10103,1.10089,1.10092,906999998.0
2006-06-02 21:01:00,1.1009,1.10106,1.10088,1.10089,459400000.0
2006-06-02 21:02:00,1.10084,1.10095,1.10084,1.10093,175000000.0
2006-06-02 21:03:00,1.10105,1.10105,1.10087,1.10094,543399998.0
2006-06-02 21:04:00,1.10101,1.10117,1.10101,1.10115,726900002.0
2006-06-02 21:05:00,1.10113,1.10113,1.10093,1.10101,811100001.0
2006-06-02 21:06:00,1.1011,1.1011,1.10106,1.10108,175400000.0
2006-06-02 21:07:00,1.10107,1.10107,1.10085,1.10085,659600010.0
2006-06-02 21:08:00,1.10084,1.10095,1.1008,1.1009,171300002.0
2006-06-02 21:09:00,1.10078,1.10087,1.10077,1.10085,38599999.0
2006-06-02 21:10:00,1.10082,1.10082,1.10067,1.10071,396189996.0
2006-06-02 21:11:00,1.10072,1.1008,1.10064,1.10065,249000000.0
2006-06-02 21:12:00,1.10073,1.10079,1.1007,1.10077,309500002.0
2006-06-02 21:13:00,1.10086,1.10104,1.10086,1.10099,530900003.0
2006-06-02 21:14:00,1.1011,1.1011,1.10102,1.10107,270500003.0
2006-06-02 21:15:00,1.10103,1.10103,1.10097,1.10097,170099998.0
2006-06-02 21:16:00,1.10092,1.10098,1.1009,1.1009,101300002.0
2006-06-02 21:17:00,1.10093,1.10093,1.10085,1.10093,72600002.0
2006-06-02 21:18:00,1.10098,1.10101,1.1009,1.10098,66700002.0
2006-06-02 21:19:00,1.10094,1.10097,1.10085,1.10085,122300001.0
2006-06-02 21:20:00,1.10085,1.10085,1.10085,1.10085,55700000.0
2006-06-02 21:21:00,1.10085,1.10085,1.10085,1.10085,55300001.0
2006-06-02 21:22:00,1.10087,1.1009,1.10087,1.10087,73300000.0
2006-06-02 21:23:00,1.10097,1.10104,1.1009,1.10104,83800000.0
2006-06-02 21:24:00,1.10087,1.10099,1.10086,1.1009,131999999.0
2006-06-02 21:25:00,1.1009,1.10093,1.1009,1.1009,41800000.0
2006-06-02 21:26:00,1.1009,1.10092,1.1009,1.1009,79199999.0
2006-06-02 21:27:00,1.1009,1.1009,1.10087,1.1009,268900003.0
2006-06-02 21:28:00,1.1009,1.10098,1.10085,1.1009,347200002.0
2006-06-02 21:29:00,1.1009,1.1009,1.10085,1.10085,194600000.0
2006-06-02 21:30:00,1.1009,1.1009,1.10085,1.1009,122700002.0
2006-06-02 21:31:00,1.1009,1.1009,1.1009,1.1009,78300001.0
2006-06-02 21:32:00,1.1009,1.1009,1.10082,1.1009,169100004.0
2006-06-02 21:33:00,1.10095,1.10095,1.10085,1.1009,158700003.0
2006-06-02 21:34:00,1.10086,1.10086,1.10073,1.10073,57799999.0
2006-06-02 21:35:00,1.10072,1.10077,1.10072,1.10072,68900001.0
2006-06-02 21:36:00,1.1007,1.10076,1.10067,1.10067,72899997.0
2006-06-02 21:37:00,1.1008,1.1008,1.10076,1.10079,60699999.0
2006-06-02 21:38:00,1.10078,1.10078,1.10073,1.10078,164400004.0
2006-06-02 21:39:00,1.10079,1.10079,1.10071,1.10072,352099999.0
2006-06-02 21:40:00,1.1007,1.1007,1.10062,1.10065,355800000.0
2006-06-02 21:41:00,1.10063,1.10068,1.10063,1.10068,40000000.0
2006-06-02 21:42:00,1.10067,1.1007,1.10065,1.1007,88199999.0
2006-06-02 21:43:00,1.10075,1.10082,1.10072,1.10072,125199999.0
2006-06-02 21:44:00,1.10075,1.1008,1.10075,1.1008,64000000.0
2006-06-02 21:45:00,1.10078,1.10079,1.10072,1.10079,142100004.0
2006-06-02 21:46:00,1.1008,1.10085,1.10075,1.10077,182500000.0
2006-06-02 21:47:00,1.10076,1.10087,1.10076,1.1008,169099997.0
2006-06-02 21:48:00,1.10082,1.10083,1.10066,1.10071,150199998.0
2006-06-02 21:49:00,1.10063,1.10071,1.10057,1.10065,99199998.0
2006-06-02 21:50:00,1.10063,1.10069,1.10061,1.10069,104200003.0
2006-06-02 21:51:00,1.10064,1.10064,1.10032,1.10034,128100000.0
2006-06-02 21:52:00,1.10032,1.10047,1.10032,1.10047,71900001.0
2006-06-02 21:53:00,1.1005,1.1005,1.1005,1.1005,209099999.0
2006-06-02 21:54:00,1.1005,1.10055,1.10045,1.10045,139199999.0
2006-06-02 21:55:00,1.10048,1.10048,1.10042,1.10047,51500001.0
2006-06-02 21:56:00,1.10062,1.10083,1.10062,1.10083,24300001.0
2006-06-02 21:57:00,1.10079,1.10079,1.1007,1.10075,61800002.0
2006-06-02 21:58:00,1.10057,1.10072,1.10055,1.10064,125799997.0
2006-06-02 21:59:00,1.1005,1.10065,1.1005,1.10065,208600000.0
2006-06-02 22:00:00,1.10073,1.10086,1.10068,1.10074,214699999.0
2006-06-02 22:01:00,1.10087,1.10123,1.10087,1.10107,40000000.0
2006-06-02 22:02:00,1.10102,1.10113,1.10097,1.10098,297700000.0
2006-06-02 22:03:00,1.10094,1.10098,1.10079,1.10083,182599998.0
2006-06-02 22:04:00,1.10087,1.10091,1.10083,1.10089,121100002.0
2006-06-02 22:05:00,1.10091,1.101,1.10086,1.10086,55100000.0
2006-06-02 22:06:00,1.10084,1.10091,1.10075,1.10079,181500002.0
2006-06-02 22:07:00,1.10081,1.10081,1.10051,1.10051,97799999.0
2006-06-02 22:08:00,1.10042,1.10042,1.10033,1.10037,117700001.0
2006-06-02 22:09:00,1.10024,1.1004,1.10024,1.1004,164099997.0
2006-06-02 22:10:00,1.10055,1.10073,1.10055,1.10064,99600003.0
2006-06-02 22:11:00,1.1006,1.1006,1.1006,1.1006,58500000.0
2006-06-02 22:12:00,1.10059,1.1006,1.10052,1.10052,159900000.0
2006-06-02 22:13:00,1.1005,1.10055,1.1005,1.1005,51000000.0
2006-06-02 22:14:00,1.10057,1.10064,1.10055,1.10062,95400000.0
2006-06-02 22:15:00,1.10067,1.10067,1.1006,1.10065,157100002.0
2006-06-02 22:16:00,1.10065,1.10068,1.1006,1.10068,58699999.0
2006-06-02 22:17:00,1.1006,1.10065,1.10055,1.10065,98400003.0
2006-06-02 22:18:00,1.10065,1.10065,1.10044,1.10044,60899999.0
2006-06-02 22:19:00,1.10035,1.10045,1.10035,1.1004,67999998.0
2006-06-02 22:20:00,1.10047,1.10067,1.10047,1.10067,94599999.0
2006-06-02 22:21:00,1.10063,1.10063,1.10037,1.10037,185400000.0
2006-06-02 22:22:00,1.10035,1.10045,1.10035,1.10035,151400003.0
2006-06-02 22:23:00,1.1004,1.1004,1.1004,1.1004,134500002.0
2006-06-02 22:24:00,1.1004,1.10045,1.1004,1.10045,126900001.0
2006-06-02 22:25:00,1.10043,1.10043,1.10028,1.10032,62399999.0
2006-06-02 22:26:00,1.1004,1.10045,1.1004,1.10045,69799999.0
2006-06-02 22:27:00,1.1004,1.10045,1.1004,1.1004,505300001.0
2006-06-02 22:28:00,1.10035,1.10035,1.10035,1.10035,15200000.0
2006-06-02 22:29:00,1.10041,1.10055,1.10037,1.10037,188800001.0
2006-06-02 22:30:00,1.10035,1.10035,1.1003,1.10035,34600000.0
2006-06-02 22:31:00,1.1004,1.1004,1.10035,1.10035,4900000.0
2006-06-02 22:32:00,1.10035,1.1004,1.1003,1.10033,92300002.0
2006-06-02 22:33:00,1.10035,1.1004,1.10035,1.1004,113400003.0
2006-06-02 22:34:00,1.10033,1.10047,1.10033,1.10047,312000003.0
2006-06-02 22:35:00,1.10053,1.10053,1.10041,1.10041,117699999.0
2006-06-02 22:36:00,1.1004,1.1004,1.10035,1.10035,76400000.0
2006-06-02 22:37:00,1.10035,1.1004,1.1003,1.1003,113999999.0
2006-06-02 22:38:00,1.10033,1.10051,1.10033,1.10048,123000000.0
2006-06-02 22:39:00,1.10055,1.10055,1.10045,1.10045,84799999.0
2006-06-02 22:40:00,1.10055,1.10055,1.10045,1.10045,110899998.0
2006-06-02 22:41:00,1.10048,1.10053,1.10043,1.10043,108000000.0
2006-06-02 22:42:00,1.10045,1.10045,1.10045,1.10045,81100001.0
2006-06-02 22:43:00,1.10045,1.10055,1.1004,1.1005,254300002.0
2006-06-02 22:44:00,1.1005,1.10055,1.10045,1.10045,205399999.0
2006-06-02 22:45:00,1.10045,1.1005,1.10045,1.1005,10400000.0
2006-06-02 22:46:00,1.10053,1.10053,1.1004,1.1005,66800000.0
2006-06-02 22:47:00,1.10045,1.10045,1.1004,1.1004,56000002.0
2006-06-02 22:48:00,1.1005,1.1005,1.10045,1.10045,81100000.0
2006-06-02 22:49:00,1.10046,1.10046,1.10038,1.10043,74300000.0
2006-06-02 22:50:00,1.1005,1.10055,1.10045,1.10045,17000000.0
2006-06-02 22:51:00,1.10055,1.10055,1.10045,1.10053,37500000.0
2006-06-02 22:52:00,1.1004,1.10041,1.10031,1.10037,169900002.0
2006-06-02 22:53:00,1.10051,1.10067,1.10051,1.10057,56600001.0
2006-06-02 22:54:00,1.10058,1.10069,1.10054,1.10069,136900001.0
2006-06-02 22:55:00,1.10066,1.1007,1.10052,1.10055,220100000.0
2006-06-02 22:56:00,1.10057,1.10058,1.10055,1.10058,45400000.0
2006-06-02 22:57:00,1.10059,1.10064,1.10057,1.1006,152100001.0
2006-06-02 22:58:00,1.10072,1.10078,1.10063,1.10078,120800001.0
2006-06-02 22:59:00,1.10075,1.10075,1.10045,1.10055,164599994.0
2006-06-05 00:00:00,1.1013,1.1013,1.1013,1.1013,225600001.0
2006-06-05 00:02:00,1.1014,1.1014,1.1013,1.1013,225600001.0
2006-06-05 00:05:00,1.1012,1.1012,1.1012,1.1012,225600001.0
2006-06-05 00:07:00,1.1013,1.1013,1.1013,1.1013,225600001.0
2006-06-05 00:10:00,1.1012,1.1014,1.1012,1.1012,225600001.0
2006-06-05 00:11:00,1.1011,1.1012,1.1011,1.1011,225600001.0
2006-06-05 00:12:00,1.1012,1.1012,1.1012,1.1012,225600001.0
2006-06-05 00:13:00,1.1011,1.1011,1.1011,1.1011,225600001.0
2006-06-05 00:14:00,1.1012,1.1012,1.1011,1.1012,225600001.0
2006-06-05 00:15:00,1.1014,1.1014,1.1013,1.1014,225600001.0
2006-06-05 00:18:00,1.1013,1.1017,1.1013,1.1017,225600001.0
2006-06-05 00:19:00,1.1015,1.1017,1.1015,1.1017,225600001.0
2006-06-05 00:20:00,1.1016,1.1017,1.1016,1.1017,225600001.0
2006-06-05 00:21:00,1.1016,1.1016,1.1016,1.1016,225600001.0
2006-06-05 00:22:00,1.1017,1.1017,1.1017,1.1017,225600001.0
2006-06-05 00:25:00,1.1016,1.1017,1.1016,1.1017,225600001.0
2006-06-05 00:29:00,1.1016,1.1017,1.1016,1.1017,225600001.0
2006-06-05 00:30:00,1.1018,1.1018,1.1018,1.1018,225600001.0
2006-06-05 00:31:00,1.1019,1.1019,1.1019,1.1019,225600001.0
2006-06-05 00:33:00,1.102,1.102,1.1018,1.1018,225600001.0
2006-06-05 00:34:00,1.1019,1.102,1.1019,1.102,225600001.0
2006-06-05 00:36:00,1.1022,1.1027,1.1022,1.1024,225600001.0
2006-06-05 00:37:00,1.1027,1.1027,1.1026,1.1026,225600001.0
2006-06-05 00:38:00,1.1025,1.1028,1.1025,1.1027,225600001.0
2006-06-05 00:39:00,1.1029,1.1031,1.1029,1.1029,225600001.0
2006-06-05 00:40:00,1.1028,1.1028,1.1027,1.1028,225600001.0
2006-06-05 00:41:00,1.1027,1.1027,1.1024,1.1024,225600001.0
2006-06-05 00:42:00,1.1023,1.1023,1.1023,1.1023,225600001.0
2006-06-05 00:43:00,1.1024,1.1028,1.1023,1.1028,225600001.0
2006-06-05 00:44:00,1.1027,1.1027,1.1027,1.1027,225600001.0
2006-06-05 00:45:00,1.1028,1.1028,1.1026,1.1026,225600001.0
2006-06-05 00:48:00,1.1027,1.1027,1.1027,1.1027,225600001.0
2006-06-05 00:49:00,1.1025,1.1026,1.1025,1.1026,225600001.0
2006-06-05 00:50:00,1.1027,1.1027,1.1027,1.1027,225600001.0
2006-06-05 00:51:00,1.1028,1.1028,1.1027,1.1027,225600001.0
2006-06-05 00:52:00,1.1026,1.1026,1.1026,1.1026,225600001.0
2006-06-05 00:54:00,1.1025,1.1027,1.1025,1.1027,225600001.0
2006-06-05 00:55:00,1.1026,1.1027,1.1026,1.1027,225600001.0
2006-06-05 00:56:00,1.1026,1.1027,1.1026,1.1027,225600001.0
2006-06-05 00:57:00,1.1028,1.1028,1.1028,1.1028,225600001.0
2006-06-05 00:58:00,1.1027,1.1027,1.1027,1.1027,225600001.0
2006-06-05 00:59:00,1.1028,1.1029,1.1028,1.1029,225600001.0
2006-06-05 01:00:00,1.1028,1.103,1.1028,1.103,225600001.0
2006-06-05 01:01:00,1.1029,1.1029,1.1028,1.1029,225600001.0
2006-06-05 01:02:00,1.103,1.103,1.1029,1.1029,225600001.0
2006-06-05 01:03:00,1.1028,1.1028,1.1028,1.1028,225600001.0
2006-06-05 01:04:00,1.1029,1.1029,1.1027,1.1028,225600001.0
2006-06-05 01:09:00,1.1026,1.1027,1.1025,1.1026,225600001.0
2006-06-05 01:11:00,1.1025,1.1027,1.1025,1.1027,225600001.0
2006-06-05 01:12:00,1.1025,1.1025,1.1025,1.1025,225600001.0
2006-06-05 01:13:00,1.1026,1.1026,1.1026,1.1026,225600001.0
2006-06-05 01:14:00,1.1027,1.1027,1.1025,1.1025,225600001.0
2006-06-05 01:15:00,1.1026,1.1026,1.1026,1.1026,225600001.0
2006-06-05 01:16:00,1.1025,1.1025,1.1025,1.1025,225600001.0
2006-06-05 01:17:00,1.1026,1.1026,1.1025,1.1025,225600001.0
2006-06-05 01:18:00,1.1024,1.1024,1.1024,1.1024,225600001.0
2006-06-05 01:19:00,1.1027,1.1029,1.1027,1.1028,225600001.0
2006-06-05 01:24:00,1.1029,1.1029,1.1029,1.1029,225600001.0
2006-06-05 01:25:00,1.1028,1.1028,1.1028,1.1028,225600001.0
2006-06-05 01:26:00,1.1029,1.1029,1.1028,1.1029,225600001.0
2006-06-05 01:34:00,1.1028,1.1028,1.1027,1.1027,225600001.0
2006-06-05 01:35:00,1.1028,1.1028,1.1028,1.1028,225600001.0
2006-06-05 01:36:00,1.1029,1.1029,1.1028,1.1028,225600001.0
2006-06-05 01:37:00,1.1027,1.1027,1.1026,1.1027,225600001.0
2006-06-05 01:39:00,1.1025,1.1025,1.1025,1.1025,225600001.0
2006-06-05 01:40:00,1.1028,1.1028,1.1028,1.1028,225600001.0
2006-06-05 01:41:00,1.1027,1.1027,1.1025,1.1025,225600001.0
2006-06-05 01:43:00,1.1027,1.1027,1.1025,1.1027,225600001.0
2006-06-05 01:46:00,1.1028,1.1028,1.1027,1.1027,225600001.0
2006-06-05 01:48:00,1.1028,1.1028,1.1026,1.1026,225600001.0
2006-06-05 01:49:00,1.1028,1.1028,1.1027,1.1028,225600001.0
2006-06-05 01:50:00,1.1027,1.1027,1.1027,1.1027,225600001.0
2006-06-05 01:54:00,1.1028,1.1028,1.1025,1.1025,225600001.0
2006-06-05 01:55:00,1.1026,1.1026,1.1025,1.1025,225600001.0
2006-06-05 01:57:00,1.1024,1.1026,1.1024,1.1026,225600001.0
2006-06-05 01:58:00,1.1025,1.1025,1.1025,1.1025,225600001.0
2006-06-05 01:59:00,1.1024,1.1025,1.1024,1.1024,225600001.0
2006-06-05 02:00:00,1.1023,1.10232,1.10206,1.10206,225600001.0
2006-06-05 02:01:00,1.10213,1.10213,1.10213,1.10213,23100000.0
2006-06-05 02:02:00,1.10205,1.10205,1.10193,1.10198,42300000.0
2006-06-05 02:03:00,1.10189,1.10203,1.10183,1.10194,133100001.0
2006-06-05 02:04:00,1.1019,1.1019,1.10187,1.10187,38900000.0
2006-06-05 02:05:00,1.10195,1.10195,1.10183,1.1019,91900002.0
2006-06-05 02:06:00,1.1018,1.10193,1.1018,1.10193,77899999.0
2006-06-05 02:07:00,1.1019,1.1019,1.1017,1.10174,181900001.0
2006-06-05 02:08:00,1.10177,1.10177,1.10166,1.10166,82900001.0
2006-06-05 02:09:00,1.10169,1.10181,1.10167,1.1017,120100002.0
2006-06-05 02:10:00,1.1017,1.10181,1.1017,1.10171,136700000.0
2006-06-05 02:11:00,1.1017,1.1017,1.10165,1.1017,55099999.0
2006-06-05 02:12:00,1.10164,1.10164,1.10164,1.10164,25700000.0
2006-06-05 02:13:00,1.1016,1.1016,1.1016,1.1016,800000.0
2006-06-05 02:14:00,1.1016,1.1016,1.1016,1.1016,16700000.0
2006-06-05 02:15:00,1.10165,1.10165,1.10155,1.10165,69600000.0
2006-06-05 02:16:00,1.1016,1.1016,1.1016,1.1016,18400000.0
2006-06-05 02:17:00,1.10165,1.10165,1.10162,1.10162,21500001.0
2006-06-05 02:18:00,1.10155,1.10155,1.10155,1.10155,16200001.0
2006-06-05 02:19:00,1.10153,1.10175,1.10153,1.10175,133000004.0
2006-06-05 02:20:00,1.10175,1.10188,1.10175,1.10179,80100001.0
2006-06-05 02:21:00,1.10158,1.10158,1.10157,1.10157,50000000.0
2006-06-05 02:22:00,1.10143,1.10143,1.10119,1.10133,182799999.0
2006-06-05 02:23:00,1.10126,1.10133,1.10118,1.10129,80299999.0
2006-06-05 02:24:00,1.10115,1.10115,1.101,1.101,31600000.0
2006-06-05 02:25:00,1.10096,1.10109,1.10096,1.10109,81100001.0
2006-06-05 02:26:00,1.10106,1.10106,1.10099,1.10099,2600000.0
2006-06-05 02:27:00,1.101,1.101,1.101,1.101,800000.0
2006-06-05 02:28:00,1.10097,1.10099,1.10083,1.10083,94100000.0
2006-06-05 02:29:00,1.10085,1.10095,1.10082,1.1009,150300003.0
2006-06-05 02:30:00,1.10092,1.10092,1.1009,1.1009,91900001.0
2006-06-05 02:31:00,1.10095,1.10109,1.10093,1.10093,102500001.0
2006-06-05 02:32:00,1.10097,1.10098,1.10093,1.10093,114800001.0
2006-06-05 02:33:00,1.10098,1.10102,1.10097,1.10099,55000000.0
2006-06-05 02:34:00,1.10096,1.10099,1.10089,1.10099,139799999.0
2006-06-05 02:35:00,1.10102,1.10108,1.10093,1.10099,145600005.0
2006-06-05 02:36:00,1.10099,1.10099,1.10093,1.10093,8300000.0
2006-06-05 02:37:00,1.10098,1.10098,1.10092,1.10092,26400000.0
2006-06-05 02:38:00,1.10095,1.101,1.10095,1.101,40899999.0
2006-06-05 02:39:00,1.101,1.101,1.1009,1.10098,74000000.0
2006-06-05 02:40:00,1.10075,1.10075,1.10072,1.10072,36000000.0
2006-06-05 02:41:00,1.10073,1.10073,1.10058,1.10065,63200001.0
2006-06-05 02:42:00,1.10073,1.10082,1.10073,1.10077,84199999.0
2006-06-05 02:43:00,1.10077,1.10077,1.10066,1.1007,100000000.0
2006-06-05 02:44:00,1.10065,1.1007,1.10065,1.1007,1600000.0
2006-06-05 02:45:00,1.10065,1.10065,1.10065,1.10065,12800000.0
2006-06-05 02:46:00,1.10074,1.10074,1.10071,1.10071,4400000.0
2006-06-05 02:47:00,1.10078,1.10078,1.10075,1.10075,42000000.0
2006-06-05 02:48:00,1.1008,1.1008,1.10067,1.10071,83700001.0
2006-06-05 02:49:00,1.10075,1.10075,1.1007,1.1007,36099999.0
2006-06-05 02:50:00,1.10068,1.10068,1.10068,1.10068,8800000.0
2006-06-05 02:51:00,1.10065,1.10075,1.10065,1.10065,33400000.0
2006-06-05 02:52:00,1.1007,1.1007,1.10065,1.10065,61000000.0
2006-06-05 02:53:00,1.10065,1.10098,1.10065,1.10098,73500000.0
2006-06-05 02:54:00,1.10107,1.10117,1.10085,1.10085,111699998.0
2006-06-05 02:55:00,1.10096,1.10125,1.10096,1.10112,76500001.0
2006-06-05 02:56:00,1.10114,1.10114,1.10101,1.10101,49700001.0
2006-06-05 02:57:00,1.10094,1.10094,1.10091,1.10091,18300000.0
2006-06-05 02:58:00,1.10091,1.10091,1.10083,1.10083,69300000.0
2006-06-05 02:59:00,1.10095,1.10095,1.10082,1.10095,67100000.0
2006-06-05 03:00:00,1.1009,1.10095,1.1008,1.10095,58600000.0
2006-06-05 03:01:00,1.1009,1.1009,1.1009,1.1009,30499999.0
2006-06-05 03:02:00,1.10093,1.10095,1.1008,1.10095,135600000.0
2006-06-05 03:03:00,1.10096,1.10098,1.10087,1.10093,71500002.0
2006-06-05 03:04:00,1.10095,1.10095,1.10083,1.10083,107700001.0
2006-06-05 03:05:00,1.10082,1.10094,1.10082,1.10084,26600000.0
2006-06-05 03:06:00,1.10085,1.1009,1.10085,1.1009,23100000.0
2006-06-05 03:07:00,1.1009,1.101,1.1009,1.1009,52199999.0
2006-06-05 03:08:00,1.101,1.101,1.10095,1.10095,69500003.0
2006-06-05 03:09:00,1.101,1.10105,1.10095,1.101,79499999.0
2006-06-05 03:10:00,1.10098,1.10098,1.10098,1.10098,10400000.0
2006-06-05 03:11:00,1.10105,1.10105,1.10095,1.10095,28099999.0
2006-06-05 03:12:00,1.101,1.10105,1.101,1.10102,24400000.0
2006-06-05 03:13:00,1.10107,1.10107,1.10092,1.10095,6300000.0
2006-06-05 03:14:00,1.101,1.10105,1.10095,1.10095,121900002.0
2006-06-05 03:15:00,1.10095,1.101,1.10093,1.10093,50800001.0
2006-06-05 03:16:00,1.101,1.10108,1.101,1.10108,47200002.0
2006-06-05 03:17:00,1.10113,1.10115,1.10105,1.10105,41700000.0
2006-06-05 03:18:00,1.10115,1.10115,1.10102,1.10113,156500000.0
2006-06-05 03:19:00,1.10097,1.10097,1.10087,1.10087,44000000.0
2006-06-05 03:20:00,1.10089,1.10089,1.10086,1.10086,23700000.0
2006-06-05 03:21:00,1.10093,1.10095,1.10085,1.10095,65399998.0
2006-06-05 03:22:00,1.10088,1.10088,1.10073,1.10074,79899997.0
2006-06-05 03:23:00,1.10062,1.10078,1.10062,1.1007,71499999.0
2006-06-05 03:24:00,1.10067,1.1007,1.10067,1.1007,59000002.0
2006-06-05 03:25:00,1.1007,1.10075,1.10065,1.10073,42500000.0
2006-06-05 03:26:00,1.10073,1.10075,1.10065,1.1007,99699999.0
2006-06-05 03:27:00,1.10073,1.10076,1.10073,1.10073,126000001.0
2006-06-05 03:28:00,1.1007,1.1007,1.1007,1.1007,21600000.0
2006-06-05 03:29:00,1.10067,1.10067,1.10053,1.10053,140800001.0
2006-06-05 03:30:00,1.10058,1.10058,1.10045,1.10045,135400001.0
2006-06-05 03:31:00,1.10047,1.10059,1.10043,1.10051,40700001.0
2006-06-05 03:32:00,1.10046,1.10046,1.10044,1.10044,43800001.0
2006-06-05 03:33:00,1.1003,1.10042,1.1003,1.10042,18300000.0
2006-06-05 03:34:00,1.10038,1.10045,1.10038,1.10045,25499999.0
2006-06-05 03:35:00,1.10035,1.1004,1.10035,1.1004,51000000.0
2006-06-05 03:36:00,1.1004,1.10054,1.10039,1.1004,55699998.0
2006-06-05 03:37:00,1.10044,1.10046,1.10044,1.10046,9600000.0
2006-06-05 03:38:00,1.10042,1.10048,1.10042,1.10048,23899999.0
2006-06-05 03:39:00,1.1004,1.10045,1.10038,1.1004,35800001.0
2006-06-05 03:40:00,1.10029,1.10033,1.10013,1.10013,62799999.0
2006-06-05 03:41:00,1.10008,1.1003,1.1,1.1003,60600000.0
2006-06-05 03:42:00,1.10025,1.10025,1.10013,1.10023,54700000.0
2006-06-05 03:43:00,1.10025,1.10025,1.10013,1.10013,99100003.0
2006-06-05 03:44:00,1.10013,1.10013,1.1,1.1,9600000.0
2006-06-05 03:45:00,1.10005,1.10026,1.10005,1.10015,167300003.0
2006-06-05 03:46:00,1.1002,1.10036,1.1002,1.1003,90499998.0
2006-06-05 03:47:00,1.10033,1.10033,1.10025,1.1003,110999997.0
2006-06-05 03:48:00,1.10025,1.10032,1.10025,1.10025,116300001.0
2006-06-05 03:49:00,1.1003,1.10033,1.10025,1.10025,79200000.0
2006-06-05 03:50:00,1.10025,1.10035,1.10025,1.10035,37600000.0
2006-06-05 03:51:00,1.1003,1.1003,1.1003,1.1003,29799999.0
2006-06-05 03:52:00,1.10025,1.10025,1.10025,1.10025,9700000.0
2006-06-05 03:53:00,1.10035,1.10035,1.10025,1.10035,132599999.0
2006-06-05 03:54:00,1.10023,1.10023,1.10006,1.10011,119999999.0
2006-06-05 03:55:00,1.10007,1.10007,1.10003,1.10003,19099999.0
2006-06-05 03:56:00,1.09994,1.10014,1.09994,1.10005,56000000.0
2006-06-05 03:57:00,1.1001,1.1001,1.1001,1.1001,4000000.0
2006-06-05 03:58:00,1.09997,1.10014,1.09997,1.10014,69299998.0
2006-06-05 03:59:00,1.10005,1.10011,1.10004,1.10004,39300000.0
2006-06-05 04:00:00,1.09998,1.10007,1.09998,1.10007,8000000.0
2006-06-05 04:01:00,1.10005,1.10005,1.09992,1.09992,23300000.0
2006-06-05 04:02:00,1.10005,1.10005,1.10005,1.10005,6400000.0
2006-06-05 04:03:00,1.09995,1.09995,1.09995,1.09995,45100001.0
2006-06-05 04:04:00,1.10012,1.10012,1.10008,1.10008,8000000.0
2006-06-05 04:05:00,1.1002,1.1002,1.1002,1.1002,10300000.0
2006-06-05 04:06:00,1.10022,1.10022,1.10013,1.1002,53900001.0
2006-06-05 04:07:00,1.1002,1.10025,1.10015,1.10025,59500001.0
2006-06-05 04:08:00,1.10015,1.1002,1.10015,1.1002,50600002.0
2006-06-05 04:09:00,1.10027,1.10037,1.10027,1.10028,83599999.0
2006-06-05 04:10:00,1.1002,1.1002,1.1001,1.1002,157600001.0
2006-06-05 04:11:00,1.10004,1.10004,1.10001,1.10001,5500000.0
2006-06-05 04:12:00,1.09992,1.09995,1.09985,1.0999,160999997.0
2006-06-05 04:13:00,1.09995,1.09995,1.0999,1.0999,11000000.0
2006-06-05 04:14:00,1.09994,1.10006,1.09992,1.10001,83000002.0
2006-06-05 04:15:00,1.1001,1.10032,1.1001,1.10028,147300000.0
2006-06-05 04:16:00,1.10029,1.10036,1.10029,1.10036,16100000.0
2006-06-05 04:17:00,1.10036,1.10059,1.10036,1.10059,33899999.0
2006-06-05 04:18:00,1.10059,1.10059,1.10053,1.10053,2400000.0
2006-06-05 04:19:00,1.10035,1.10045,1.1002,1.1002,43999999.0
2006-06-05 04:20:00,1.10045,1.10045,1.1004,1.1004,8400000.0
2006-06-05 04:21:00,1.10035,1.1004,1.1003,1.10038,102999996.0
2006-06-05 04:22:00,1.10035,1.10045,1.10032,1.10042,136900001.0
2006-06-05 04:23:00,1.10039,1.10039,1.10026,1.10026,47300000.0
2006-06-05 04:24:00,1.10025,1.10035,1.10025,1.10025,62300000.0
2006-06-05 04:25:00,1.10027,1.10027,1.10023,1.10023,12800000.0
2006-06-05 04:26:00,1.10015,1.10015,1.10015,1.10015,51899999.0
2006-06-05 04:27:00,1.10024,1.10034,1.10024,1.10034,19200000.0
2006-06-05 04:28:00,1.1002,1.1002,1.1002,1.1002,39700001.0
2006-06-05 04:29:00,1.1003,1.10032,1.1002,1.10025,110400002.0
2006-06-05 04:30:00,1.10025,1.10035,1.10025,1.10035,19200000.0
2006-06-05 04:31:00,1.10035,1.10035,1.10025,1.1003,56900000.0
2006-06-05 04:32:00,1.10022,1.10033,1.10022,1.1003,63100001.0
2006-06-05 04:33:00,1.10025,1.1003,1.1002,1.10025,60899999.0
2006-06-05 04:34:00,1.1003,1.10035,1.10025,1.1003,79900002.0
2006-06-05 04:35:00,1.1003,1.10036,1.1003,1.10036,120200000.0
2006-06-05 04:36:00,1.10027,1.10035,1.10027,1.10035,52500001.0
2006-06-05 04:37:00,1.1003,1.10032,1.1003,1.10032,31199999.0
2006-06-05 04:38:00,1.1003,1.10035,1.10027,1.1003,88399997.0
2006-06-05 04:39:00,1.10028,1.1003,1.10028,1.1003,22300000.0
2006-06-05 04:40:00,1.10028,1.1003,1.10025,1.10025,57000001.0
2006-06-05 04:41:00,1.1003,1.1003,1.10025,1.10025,87099998.0
2006-06-05 04:42:00,1.1003,1.1003,1.1003,1.1003,41500000.0
2006-06-05 04:43:00,1.10028,1.10035,1.1002,1.1003,73600002.0
2006-06-05 04:44:00,1.1003,1.1003,1.1003,1.1003,9000000.0
2006-06-05 04:45:00,1.10025,1.10025,1.10025,1.10025,9700000.0
2006-06-05 04:46:00,1.1003,1.10032,1.10025,1.1003,120299999.0
2006-06-05 04:47:00,1.10025,1.10035,1.10025,1.10027,147100000.0
2006-06-05 04:48:00,1.1003,1.1003,1.10025,1.10025,44099998.0
2006-06-05 04:49:00,1.1003,1.1003,1.10023,1.10025,94900003.0
2006-06-05 04:50:00,1.10025,1.10035,1.10025,1.10025,67800001.0
2006-06-05 04:51:00,1.10035,1.10035,1.10025,1.1003,71200000.0
2006-06-05 04:52:00,1.10025,1.10025,1.10007,1.10023,51800001.0
2006-06-05 04:53:00,1.10018,1.1002,1.10011,1.10018,48299999.0
2006-06-05 04:54:00,1.1002,1.10023,1.10015,1.1002,108200003.0
2006-06-05 04:55:00,1.10015,1.10025,1.10015,1.10022,83700000.0
2006-06-05 04:56:00,1.10015,1.10025,1.10013,1.1002,33300001.0
2006-06-05 04:57:00,1.10021,1.10021,1.10003,1.10003,58899999.0
2006-06-05 04:58:00,1.10003,1.10007,1.10003,1.10007,16700000.0
2006-06-05 04:59:00,1.10007,1.1001,1.10003,1.10007,108300000.0
2006-06-05 05:00:00,1.10003,1.10017,1.10003,1.10017,19200000.0
2006-06-05 05:01:00,1.10018,1.10026,1.10012,1.10026,121299999.0
2006-06-05 05:02:00,1.10028,1.10029,1.10014,1.10014,166499999.0
2006-06-05 05:03:00,1.10016,1.10021,1.10016,1.10021,11300000.0
2006-06-05 05:04:00,1.10015,1.10025,1.10015,1.1002,34400000.0
2006-06-05 05:05:00,1.10023,1.10027,1.10011,1.10025,78799999.0
2006-06-05 05:06:00,1.10019,1.10019,1.10016,1.10016,28999999.0
2006-06-05 05:07:00,1.10024,1.10024,1.09995,1.10015,146700002.0
2006-06-05 05:08:00,1.1002,1.1002,1.1002,1.1002,23900000.0
2006-06-05 05:09:00,1.1002,1.10025,1.10013,1.10013,68100001.0
2006-06-05 05:10:00,1.10015,1.1002,1.10013,1.10018,54199998.0
2006-06-05 05:11:00,1.10022,1.10022,1.10015,1.10015,31100000.0
2006-06-05 05:12:00,1.10022,1.10025,1.1002,1.1002,36700000.0
2006-06-05 05:13:00,1.10012,1.10023,1.10012,1.10018,121600005.0
2006-06-05 05:14:00,1.10022,1.10022,1.10015,1.1002,56400000.0
2006-06-05 05:15:00,1.10015,1.1002,1.10013,1.10013,87200000.0
2006-06-05 05:16:00,1.10028,1.10034,1.10018,1.10018,96199999.0
2006-06-05 05:17:00,1.10022,1.10028,1.10017,1.10017,84200001.0
2006-06-05 05:18:00,1.10018,1.10025,1.10018,1.1002,55300001.0
2006-06-05 05:19:00,1.1002,1.1002,1.10012,1.10012,29699999.0
2006-06-05 05:20:00,1.10028,1.10028,1.10015,1.1002,45400000.0
2006-06-05 05:21:00,1.10015,1.10015,1.10005,1.10009,72800000.0
2006-06-05 05:22:00,1.10008,1.10008,1.1,1.10002,54900000.0
2006-06-05 05:23:00,1.1,1.10008,1.09998,1.10006,73000001.0
2006-06-05 05:24:00,1.10011,1.10011,1.09996,1.09996,29800000.0
2006-06-05 05:25:00,1.1,1.1,1.1,1.1,49400002.0
2006-06-05 05:26:00,1.10003,1.10012,1.10003,1.10003,38200000.0
2006-06-05 05:27:00,1.10005,1.1001,1.10005,1.1001,39900000.0
2006-06-05 05:28:00,1.1001,1.1001,1.1001,1.1001,27100000.0
2006-06-05 05:29:00,1.1001,1.1001,1.10005,1.10007,154600002.0
2006-06-05 05:30:00,1.10002,1.1001,1.10002,1.10005,128100000.0
2006-06-05 05:31:00,1.1001,1.10015,1.10002,1.1001,81000002.0
2006-06-05 05:32:00,1.10015,1.10015,1.10015,1.10015,39300002.0
2006-06-05 05:33:00,1.10007,1.10007,1.10003,1.10003,29400000.0
2006-06-05 05:34:00,1.09995,1.1,1.09993,1.09993,84300001.0
2006-06-05 05:35:00,1.10004,1.10004,1.10004,1.10004,65500000.0
2006-06-05 05:36:00,1.1001,1.10015,1.1001,1.10015,62200001.0
2006-06-05 05:37:00,1.10005,1.1001,1.10005,1.1001,48400000.0
2006-06-05 05:38:00,1.1001,1.10015,1.1,1.1,27900000.0
2006-06-05 05:39:00,1.1001,1.10015,1.10005,1.10015,120100000.0
2006-06-05 05:40:00,1.10008,1.10015,1.10005,1.1001,80800001.0
2006-06-05 05:41:00,1.10013,1.10015,1.1001,1.10015,8900000.0
2006-06-05 05:42:00,1.10015,1.10015,1.1001,1.1001,82200003.0
2006-06-05 05:43:00,1.10006,1.10024,1.10006,1.10024,23900001.0
2006-06-05 05:44:00,1.10012,1.10018,1.10003,1.10003,93100001.0
2006-06-05 05:45:00,1.0999,1.10005,1.0999,1.09995,79300001.0
2006-06-05 05:46:00,1.1,1.10005,1.1,1.10005,15500000.0
2006-06-05 05:47:00,1.1,1.10003,1.09993,1.1,109600002.0
2006-06-05 05:48:00,1.09995,1.1,1.09995,1.1,9600000.0
2006-06-05 05:49:00,1.1,1.10003,1.1,1.10003,40600000.0
2006-06-05 05:50:00,1.09995,1.10003,1.09995,1.1,99799999.0
2006-06-05 05:51:00,1.0999,1.10005,1.0999,1.09995,52600000.0
2006-06-05 05:52:00,1.10005,1.10005,1.09992,1.09992,157000003.0
2006-06-05 05:53:00,1.1,1.10008,1.09995,1.10008,91899997.0
2006-06-05 05:54:00,1.10001,1.10013,1.10001,1.10008,138100003.0
2006-06-05 05:55:00,1.1,1.10002,1.09995,1.10002,76700001.0
2006-06-05 05:56:00,1.09998,1.1,1.09998,1.1,9600000.0
2006-06-05 05:57:00,1.09995,1.1,1.09995,1.1,88300001.0
2006-06-05 05:58:00,1.1,1.10005,1.09995,1.09995,137599998.0
2006-06-05 05:59:00,1.09995,1.09995,1.09995,1.09995,43399999.0
2006-06-05 06:00:00,1.09998,1.09998,1.09995,1.09998,62400002.0
2006-06-05 06:01:00,1.10001,1.1001,1.09993,1.10007,82300000.0
2006-06-05 06:02:00,1.10005,1.10015,1.1,1.10005,85600001.0
2006-06-05 06:03:00,1.10003,1.10008,1.09996,1.10008,75899999.0
2006-06-05 06:04:00,1.10007,1.1001,1.10005,1.10005,65900002.0
2006-06-05 06:05:00,1.10018,1.10018,1.10011,1.10015,35100000.0
2006-06-05 06:06:00,1.10017,1.10017,1.10006,1.10006,63200002.0
2006-06-05 06:07:00,1.10015,1.10015,1.10005,1.10007,39100001.0
2006-06-05 06:08:00,1.10008,1.10008,1.09994,1.09996,104500001.0
2006-06-05 06:09:00,1.0999,1.0999,1.09985,1.09985,59500001.0
2006-06-05 06:10:00,1.09998,1.09998,1.0998,1.09993,22800000.0
2006-06-05 06:11:00,1.09985,1.09995,1.09985,1.09988,139300002.0
2006-06-05 06:12:00,1.09985,1.0999,1.0998,1.0998,59700000.0
2006-06-05 06:13:00,1.09985,1.0999,1.09985,1.0999,42100000.0
2006-06-05 06:14:00,1.0999,1.0999,1.09985,1.0999,78000001.0
2006-06-05 06:15:00,1.0999,1.09995,1.09983,1.09995,108799999.0
2006-06-05 06:16:00,1.0999,1.09995,1.09985,1.09993,99899998.0
2006-06-05 06:17:00,1.0999,1.09995,1.09985,1.0999,145699999.0
2006-06-05 06:18:00,1.09992,1.09998,1.09985,1.0999,83300000.0
2006-06-05 06:19:00,1.09995,1.09995,1.09987,1.0999,87799998.0
2006-06-05 06:20:00,1.09987,1.0999,1.09987,1.0999,58000001.0
2006-06-05 06:21:00,1.09985,1.0999,1.0998,1.0999,50600000.0
2006-06-05 06:22:00,1.09993,1.09993,1.09987,1.09993,65300000.0
2006-06-05 06:23:00,1.09985,1.0999,1.09985,1.0999,70399998.0
2006-06-05 06:24:00,1.0999,1.09993,1.09985,1.0999,100299997.0
2006-06-05 06:25:00,1.09985,1.09985,1.0997,1.0997,36000001.0
2006-06-05 06:26:00,1.09988,1.09998,1.09985,1.09985,32900000.0
2006-06-05 06:27:00,1.09996,1.10014,1.09993,1.09993,94499999.0
2006-06-05 06:28:00,1.09994,1.10005,1.09981,1.09992,112000001.0
2006-06-05 06:29:00,1.09995,1.10005,1.09995,1.1,62900001.0
2006-06-05 06:30:00,1.10004,1.10013,1.10004,1.10013,39400000.0
2006-06-05 06:31:00,1.10013,1.10029,1.1,1.1,203999997.0
2006-06-05 06:32:00,1.1,1.1,1.1,1.1,19100000.0
2006-06-05 06:33:00,1.09997,1.09997,1.09982,1.09982,8500000.0
2006-06-05 06:34:00,1.09988,1.0999,1.09987,1.0999,54900000.0
2006-06-05 06:35:00,1.09985,1.09995,1.09985,1.09985,69800000.0
2006-06-05 06:36:00,1.09983,1.09983,1.09983,1.09983,3600000.0
2006-06-05 06:37:00,1.0999,1.09992,1.09985,1.0999,104700002.0
2006-06-05 06:38:00,1.09998,1.09998,1.0999,1.0999,45500000.0
2006-06-05 06:39:00,1.09987,1.0999,1.09985,1.0999,29400000.0
2006-06-05 06:40:00,1.09995,1.09995,1.09985,1.09993,69800000.0
2006-06-05 06:41:00,1.0999,1.09993,1.09983,1.0999,79500002.0
2006-06-05 06:42:00,1.0999,1.09995,1.09983,1.0999,89500000.0
2006-06-05 06:43:00,1.09987,1.09996,1.09987,1.09992,75500002.0
2006-06-05 06:44:00,1.09983,1.09993,1.09983,1.09985,40700000.0
2006-06-05 06:45:00,1.0999,1.09995,1.09985,1.09985,28000000.0
2006-06-05 06:46:00,1.09998,1.09998,1.09992,1.09993,85000003.0
2006-06-05 06:47:00,1.09995,1.10005,1.09995,1.1,81399999.0
2006-06-05 06:48:00,1.1,1.10003,1.09995,1.10003,75800000.0
2006-06-05 06:49:00,1.09997,1.09998,1.09987,1.09987,34200001.0
2006-06-05 06:50:00,1.0999,1.09992,1.09985,1.0999,23700000.0
2006-06-05 06:51:00,1.09988,1.0999,1.0996,1.0999,82800001.0
2006-06-05 06:52:00,1.0999,1.09995,1.0998,1.09985,73899999.0
2006-06-05 06:53:00,1.09988,1.09988,1.09988,1.09988,21200001.0
2006-06-05 06:54:00,1.0999,1.0999,1.0999,1.0999,14400000.0
2006-06-05 06:55:00,1.09992,1.09992,1.09974,1.09974,73099998.0
2006-06-05 06:56:00,1.0997,1.09975,1.0997,1.0997,92000000.0
2006-06-05 06:57:00,1.0997,1.0997,1.09965,1.09965,28600000.0
2006-06-05 06:58:00,1.09974,1.09976,1.09974,1.09976,13600000.0
2006-06-05 06:59:00,1.0997,1.09985,1.0997,1.09974,273600003.0
2006-06-05 07:00:00,1.09967,1.09983,1.09967,1.0998,49700000.0
2006-06-05 07:01:00,1.09995,1.09995,1.09985,1.09985,92999999.0
2006-06-05 07:02:00,1.0999,1.0999,1.09983,1.09983,1600000.0
2006-06-05 07:03:00,1.0999,1.0999,1.09985,1.0999,96900000.0
2006-06-05 07:04:00,1.09985,1.09997,1.09983,1.09997,101900001.0
2006-06-05 07:05:00,1.09993,1.1,1.09993,1.1,47600001.0
2006-06-05 07:06:00,1.10003,1.10003,1.0999,1.09992,85100000.0
2006-06-05 07:07:00,1.09993,1.09998,1.09993,1.09993,42200000.0
2006-06-05 07:08:00,1.09999,1.10001,1.09999,1.10001,82700001.0
2006-06-05 07:09:00,1.10005,1.10015,1.10005,1.10005,115200002.0
2006-06-05 07:10:00,1.1001,1.10013,1.1001,1.10013,33600000.0
2006-06-05 07:11:00,1.1001,1.1001,1.1001,1.1001,28400000.0
2006-06-05 07:12:00,1.10005,1.10015,1.10005,1.10008,52000000.0
2006-06-05 07:13:00,1.1001,1.10015,1.10002,1.1001,168000003.0
2006-06-05 07:14:00,1.10009,1.10025,1.10009,1.10025,61600000.0
2006-06-05 07:15:00,1.10022,1.10023,1.10012,1.10012,56700001.0
2006-06-05 07:16:00,1.10011,1.10021,1.10003,1.10007,86999999.0
2006-06-05 07:17:00,1.10009,1.10016,1.10009,1.10013,106700003.0
2006-06-05 07:18:00,1.10005,1.1001,1.10005,1.1001,103700000.0
2006-06-05 07:19:00,1.10016,1.10028,1.10013,1.1002,101399999.0
2006-06-05 07:20:00,1.10025,1.1003,1.10025,1.1003,4800000.0
2006-06-05 07:21:00,1.10027,1.10035,1.10025,1.1003,110800001.0
2006-06-05 07:22:00,1.10025,1.1003,1.10025,1.1003,70700000.0
2006-06-05 07:23:00,1.10022,1.10033,1.10022,1.10028,74200000.0
2006-06-05 07:24:00,1.10033,1.10033,1.10025,1.10025,45800000.0
2006-06-05 07:25:00,1.1003,1.10035,1.10025,1.10025,85300003.0
2006-06-05 07:26:00,1.1003,1.10032,1.10025,1.10025,31200000.0
2006-06-05 07:27:00,1.1003,1.1003,1.10027,1.10027,19600001.0
2006-06-05 07:28:00,1.10025,1.10038,1.10025,1.1003,104500001.0
2006-06-05 07:29:00,1.10018,1.10024,1.10018,1.10024,39100001.0
2006-06-05 07:30:00,1.10015,1.10015,1.10015,1.10015,7400000.0
2006-06-05 07:31:00,1.1002,1.10025,1.10013,1.1002,106700004.0
2006-06-05 07:32:00,1.10029,1.10029,1.10026,1.10026,20000000.0
2006-06-05 07:33:00,1.10028,1.10028,1.10021,1.10022,132900000.0
2006-06-05 07:34:00,1.10015,1.1002,1.10015,1.1002,152499998.0
2006-06-05 07:35:00,1.10015,1.10025,1.10015,1.1002,29600000.0
2006-06-05 07:36:00,1.1002,1.10025,1.10013,1.10018,73300002.0
2006-06-05 07:37:00,1.1002,1.1002,1.1002,1.1002,800000.0
2006-06-05 07:38:00,1.10025,1.10025,1.10015,1.1002,27800000.0
2006-06-05 07:39:00,1.10015,1.1002,1.10015,1.10017,100200000.0
2006-06-05 07:40:00,1.10015,1.1002,1.10015,1.10018,64200000.0
2006-06-05 07:41:00,1.10015,1.10015,1.10015,1.10015,73299999.0
2006-06-05 07:42:00,1.10017,1.10025,1.10015,1.10025,119400005.0
2006-06-05 07:43:00,1.10022,1.10022,1.10008,1.10008,19300000.0
2006-06-05 07:44:00,1.1001,1.10015,1.1,1.10015,91300000.0
2006-06-05 07:45:00,1.10003,1.10017,1.10003,1.10015,145700003.0
2006-06-05 07:46:00,1.10007,1.1001,1.10007,1.1001,5600000.0
2006-06-05 07:47:00,1.10005,1.1001,1.10005,1.1001,47300002.0
2006-06-05 07:48:00,1.1001,1.10015,1.1001,1.1001,157399998.0
2006-06-05 07:49:00,1.1001,1.10015,1.10005,1.1001,87800001.0
2006-06-05 07:50:00,1.10015,1.10015,1.10015,1.10015,3200000.0
2006-06-05 07:51:00,1.1001,1.10013,1.10005,1.10005,97399999.0
2006-06-05 07:52:00,1.1001,1.1001,1.10005,1.10005,1100000.0
2006-06-05 07:53:00,1.1001,1.1001,1.1001,1.1001,24200001.0
2006-06-05 07:54:00,1.1001,1.10015,1.10005,1.10005,118000001.0
2006-06-05 07:55:00,1.1001,1.10015,1.10003,1.10015,122600002.0
2006-06-05 07:56:00,1.10018,1.10018,1.10018,1.10018,36900002.0
2006-06-05 07:57:00,1.1001,1.1001,1.10008,1.10008,8800000.0
2006-06-05 07:58:00,1.1001,1.1001,1.10003,1.1001,62100001.0
2006-06-05 07:59:00,1.10005,1.10013,1.10005,1.1001,86300002.0
2006-06-05 08:00:00,1.10005,1.10015,1.10005,1.10015,108499999.0
2006-06-05 08:01:00,1.10005,1.10015,1.10005,1.10015,38699999.0
2006-06-05 08:02:00,1.10005,1.10015,1.10005,1.1001,33399999.0
2006-06-05 08:03:00,1.10008,1.10024,1.10008,1.10015,77400000.0
2006-06-05 08:04:00,1.10007,1.10015,1.10005,1.10015,109500001.0
2006-06-05 08:05:00,1.1001,1.10013,1.10005,1.1001,79099998.0
2006-06-05 08:06:00,1.10015,1.10015,1.1001,1.10015,32300000.0
2006-06-05 08:07:00,1.10005,1.10005,1.09974,1.09975,112999998.0
2006-06-05 08:08:00,1.09973,1.09973,1.0997,1.0997,53100000.0
2006-06-05 08:09:00,1.09975,1.09975,1.09963,1.09963,131399999.0
2006-06-05 08:10:00,1.0997,1.09975,1.0996,1.09975,140100002.0
2006-06-05 08:11:00,1.09966,1.09966,1.09932,1.09932,63800000.0
2006-06-05 08:12:00,1.09925,1.09925,1.0992,1.0992,27299999.0
2006-06-05 08:13:00,1.09928,1.0996,1.09928,1.09957,35200000.0
2006-06-05 08:14:00,1.09962,1.09969,1.0996,1.0996,29100000.0
2006-06-05 08:15:00,1.09959,1.0997,1.09952,1.09965,152899999.0
2006-06-05 08:16:00,1.09955,1.09955,1.0994,1.0994,50700001.0
2006-06-05 08:17:00,1.09932,1.09937,1.09929,1.09932,85600000.0
2006-06-05 08:18:00,1.09933,1.09935,1.09933,1.09933,28700000.0
2006-06-05 08:19:00,1.09937,1.09943,1.09928,1.09943,33900000.0
2006-06-05 08:20:00,1.09938,1.09938,1.09933,1.09938,161400000.0
2006-06-05 08:21:00,1.09945,1.09945,1.09935,1.0994,82100000.0
2006-06-05 08:22:00,1.09939,1.09939,1.09931,1.09932,79599998.0
2006-06-05 08:23:00,1.0993,1.09935,1.09925,1.0993,111500003.0
2006-06-05 08:24:00,1.09917,1.09928,1.09916,1.09928,100000001.0
2006-06-05 08:25:00,1.0993,1.0993,1.09922,1.0993,116400002.0
2006-06-05 08:26:00,1.09935,1.09935,1.09935,1.09935,800000.0
2006-06-05 08:27:00,1.0992,1.09935,1.0992,1.09932,20900000.0
2006-06-05 08:28:00,1.09934,1.09934,1.09933,1.09933,43400001.0
2006-06-05 08:29:00,1.09938,1.09938,1.09922,1.09922,46999999.0
2006-06-05 08:30:00,1.09921,1.09927,1.09921,1.09922,14100000.0
2006-06-05 08:31:00,1.09923,1.09923,1.09915,1.0992,89699999.0
2006-06-05 08:32:00,1.09925,1.09925,1.09912,1.0992,166700001.0
2006-06-05 08:33:00,1.09915,1.09925,1.09915,1.09925,107800000.0
2006-06-05 08:34:00,1.09923,1.09941,1.09923,1.09941,65200001.0
2006-06-05 08:35:00,1.09942,1.09942,1.09923,1.09932,90300000.0
2006-06-05 08:36:00,1.09933,1.09933,1.09925,1.09925,21900000.0
2006-06-05 08:37:00,1.09936,1.09947,1.0993,1.09935,49800002.0
2006-06-05 08:38:00,1.09928,1.09933,1.09922,1.09933,103900001.0
2006-06-05 08:39:00,1.09937,1.09948,1.09937,1.09942,83499998.0
2006-06-05 08:40:00,1.09937,1.0994,1.09937,1.0994,31600000.0
2006-06-05 08:41:00,1.0994,1.09945,1.0993,1.0993,62099999.0
2006-06-05 08:42:00,1.09937,1.09957,1.09937,1.09957,54000000.0
2006-06-05 08:43:00,1.09958,1.09958,1.09938,1.09942,60499999.0
2006-06-05 08:44:00,1.09952,1.09967,1.09952,1.09961,10400000.0
2006-06-05 08:45:00,1.09963,1.09963,1.0995,1.09952,51600000.0
2006-06-05 08:46:00,1.0995,1.09952,1.0995,1.09952,12700000.0
2006-06-05 08:47:00,1.09962,1.09962,1.09961,1.09961,27399999.0
2006-06-05 08:48:00,1.09978,1.09981,1.09966,1.09973,48600000.0
2006-06-05 08:49:00,1.0998,1.09985,1.0998,1.09985,1600000.0
2006-06-05 08:50:00,1.09975,1.09985,1.09975,1.09985,88199999.0
2006-06-05 08:51:00,1.0998,1.0998,1.0998,1.0998,1000000.0
2006-06-05 08:52:00,1.0998,1.09982,1.0998,1.09982,106500002.0
2006-06-05 08:53:00,1.09978,1.09981,1.09969,1.09977,75700001.0
2006-06-05 08:54:00,1.09971,1.09983,1.09967,1.09983,154499998.0
2006-06-05 08:55:00,1.09981,1.09993,1.09974,1.09993,78300001.0
2006-06-05 08:56:00,1.0999,1.09995,1.0999,1.09995,93999999.0
2006-06-05 08:57:00,1.09987,1.09995,1.09981,1.09984,108900000.0
2006-06-05 08:58:00,1.0999,1.09999,1.09984,1.09998,75500000.0
2006-06-05 08:59:00,1.10004,1.10019,1.10004,1.10004,94100000.0
2006-06-05 09:00:00,1.09997,1.09999,1.09985,1.09985,50899999.0
2006-06-05 09:01:00,1.09989,1.10004,1.09989,1.1,171800001.0
2006-06-05 09:02:00,1.10007,1.10026,1.10007,1.1002,156700002.0
2006-06-05 09:03:00,1.10028,1.1003,1.10019,1.1002,93499999.0
2006-06-05 09:04:00,1.10018,1.10024,1.10016,1.10022,65100000.0
2006-06-05 09:05:00,1.10024,1.10024,1.1001,1.1001,6400000.0
2006-06-05 09:06:00,1.1,1.10005,1.09998,1.09998,78500001.0
2006-06-05 09:07:00,1.10007,1.10013,1.10005,1.10013,5600000.0
2006-06-05 09:08:00,1.10012,1.10021,1.10012,1.10017,81399999.0
2006-06-05 09:09:00,1.10012,1.10015,1.10006,1.10008,119100002.0
2006-06-05 09:10:00,1.1,1.1,1.09998,1.09998,103699999.0
2006-06-05 09:11:00,1.09993,1.10003,1.09993,1.1,157890002.0
2006-06-05 09:12:00,1.10003,1.10005,1.10003,1.10005,76800001.0
2006-06-05 09:13:00,1.09993,1.10009,1.09993,1.10005,76300001.0
2006-06-05 09:14:00,1.10001,1.10001,1.09994,1.09994,25599999.0
2006-06-05 09:15:00,1.0999,1.0999,1.09985,1.09985,51800000.0
2006-06-05 09:16:00,1.0999,1.0999,1.09987,1.09987,24100000.0
2006-06-05 09:17:00,1.09985,1.09993,1.09982,1.09982,89700000.0
2006-06-05 09:18:00,1.09978,1.0998,1.09978,1.0998,5600000.0
2006-06-05 09:19:00,1.09978,1.09978,1.09961,1.0997,100599997.0
2006-06-05 09:20:00,1.0998,1.09985,1.09972,1.09985,106000000.0
2006-06-05 09:21:00,1.09983,1.09983,1.09973,1.09973,35400000.0
2006-06-05 09:22:00,1.09973,1.09973,1.09964,1.09964,44100001.0
2006-06-05 09:23:00,1.09953,1.09953,1.09942,1.09942,113499999.0
2006-06-05 09:24:00,1.09943,1.09943,1.09929,1.09932,83900002.0
2006-06-05 09:25:00,1.09938,1.09938,1.09898,1.09898,96399999.0
2006-06-05 09:26:00,1.09867,1.09867,1.09853,1.09853,26500000.0
2006-06-05 09:27:00,1.09827,1.09827,1.09819,1.0982,46300000.0
2006-06-05 09:28:00,1.09824,1.09828,1.09815,1.09828,26600000.0
2006-06-05 09:29:00,1.09821,1.09828,1.09818,1.09821,72300000.0
2006-06-05 09:30:00,1.09816,1.09816,1.09812,1.09812,30599999.0
2006-06-05 09:31:00,1.09815,1.09823,1.09814,1.09819,87599998.0
2006-06-05 09:32:00,1.09815,1.0982,1.09815,1.0982,128300000.0
2006-06-05 09:33:00,1.09823,1.09827,1.09823,1.09827,28900000.0
2006-06-05 09:34:00,1.09821,1.09828,1.09812,1.09824,77500000.0
2006-06-05 09:35:00,1.0983,1.09835,1.0983,1.09835,32900001.0
2006-06-05 09:36:00,1.09838,1.09839,1.09838,1.09839,30100001.0
2006-06-05 09:37:00,1.09845,1.09849,1.09841,1.09843,81099998.0
2006-06-05 09:38:00,1.09855,1.09876,1.09855,1.09876,127400001.0
2006-06-05 09:39:00,1.09885,1.09899,1.09885,1.09894,24400000.0
2006-06-05 09:40:00,1.09905,1.0992,1.09905,1.0992,28799999.0
2006-06-05 09:41:00,1.09931,1.09959,1.09931,1.09955,104700000.0
2006-06-05 09:42:00,1.09957,1.09957,1.09928,1.09928,74999999.0
2006-06-05 09:43:00,1.09934,1.09939,1.09926,1.09934,71899999.0
2006-06-05 09:44:00,1.09929,1.0994,1.09927,1.09935,75500000.0
2006-06-05 09:45:00,1.09936,1.09944,1.09936,1.09944,53099998.0
2006-06-05 09:46:00,1.09971,1.09999,1.09971,1.09999,6500000.0
2006-06-05 09:47:00,1.10013,1.10027,1.10005,1.10005,131100005.0
2006-06-05 09:48:00,1.09994,1.09994,1.09989,1.09989,1400000.0
2006-06-05 09:49:00,1.0998,1.0999,1.09969,1.0999,119200002.0
2006-06-05 09:50:00,1.09985,1.09996,1.09968,1.09968,121399999.0
2006-06-05 09:51:00,1.09971,1.09984,1.09964,1.0998,73200000.0
2006-06-05 09:52:00,1.0998,1.09982,1.09962,1.09962,134699999.0
2006-06-05 09:53:00,1.09958,1.09958,1.09943,1.09944,52400000.0
2006-06-05 09:54:00,1.09939,1.09946,1.09937,1.09939,100700001.0
2006-06-05 09:55:00,1.09938,1.09938,1.09929,1.09937,74599999.0
2006-06-05 09:56:00,1.09927,1.09927,1.09913,1.09913,44999999.0
2006-06-05 09:57:00,1.09912,1.09912,1.0986,1.09865,138599998.0
2006-06-05 09:58:00,1.09855,1.09855,1.0982,1.09834,41800001.0
2006-06-05 09:59:00,1.09844,1.09857,1.09844,1.09845,50500001.0
2006-06-05 10:00:00,1.09831,1.09832,1.09819,1.0982,74399999.0
2006-06-05 10:01:00,1.0981,1.09818,1.0981,1.09818,76699997.0
2006-06-05 10:02:00,1.09823,1.09831,1.09819,1.0982,231400000.0
2006-06-05 10:03:00,1.09828,1.09832,1.09823,1.09823,41400000.0
2006-06-05 10:04:00,1.09836,1.09837,1.09814,1.09818,93399999.0
2006-06-05 10:05:00,1.09818,1.09818,1.09814,1.09814,3200000.0
2006-06-05 10:06:00,1.09831,1.09842,1.0983,1.09842,102300003.0
2006-06-05 10:07:00,1.09832,1.0984,1.09832,1.0984,56700000.0
2006-06-05 10:08:00,1.09853,1.09879,1.09853,1.09873,113399999.0
2006-06-05 10:09:00,1.09878,1.0988,1.09877,1.0988,114999998.0
2006-06-05 10:10:00,1.09875,1.0988,1.09875,1.09878,85900001.0
2006-06-05 10:11:00,1.09883,1.09885,1.09879,1.09879,67800000.0
2006-06-05 10:12:00,1.09873,1.0989,1.09873,1.0989,71300000.0
2006-06-05 10:13:00,1.0989,1.09895,1.0989,1.09895,25100000.0
2006-06-05 10:14:00,1.09892,1.09898,1.0989,1.09898,138600002.0
2006-06-05 10:15:00,1.09903,1.09903,1.09881,1.09892,108499997.0
2006-06-05 10:16:00,1.09899,1.09917,1.09897,1.09905,116000000.0
2006-06-05 10:17:00,1.09917,1.09931,1.09917,1.09917,110400001.0
2006-06-05 10:18:00,1.09914,1.09917,1.09906,1.09908,94500001.0
2006-06-05 10:19:00,1.09905,1.09912,1.09905,1.09905,57500000.0
2006-06-05 10:20:00,1.09907,1.09909,1.099,1.09907,64000000.0
2006-06-05 10:21:00,1.09894,1.09903,1.09874,1.09899,144900002.0
2006-06-05 10:22:00,1.09892,1.09898,1.09891,1.09892,114200001.0
2006-06-05 10:23:00,1.0988,1.0988,1.09855,1.09855,53699999.0
2006-06-05 10:24:00,1.09862,1.09881,1.09862,1.09878,89400001.0
2006-06-05 10:25:00,1.09883,1.09896,1.09881,1.09888,121400000.0
2006-06-05 10:26:00,1.0989,1.09892,1.0989,1.09892,66300001.0
2006-06-05 10:27:00,1.09903,1.09903,1.099,1.099,34399999.0
2006-06-05 10:28:00,1.09899,1.09899,1.09882,1.09885,58900001.0
2006-06-05 10:29:00,1.09885,1.09895,1.09883,1.09888,197500000.0
2006-06-05 10:30:00,1.09882,1.09882,1.09873,1.09873,45200000.0
2006-06-05 10:31:00,1.09879,1.09879,1.09872,1.09872,51500001.0
2006-06-05 10:32:00,1.09872,1.09878,1.09867,1.09878,26899999.0
2006-06-05 10:33:00,1.09883,1.09886,1.09878,1.09878,93600000.0
2006-06-05 10:34:00,1.09872,1.09881,1.09871,1.09877,121500000.0
2006-06-05 10:35:00,1.09874,1.09882,1.09871,1.09877,151600002.0
2006-06-05 10:36:00,1.09878,1.09878,1.09862,1.0987,96500000.0
2006-06-05 10:37:00,1.09856,1.09856,1.09844,1.09856,83500000.0
2006-06-05 10:38:00,1.09853,1.09853,1.09834,1.09838,139300001.0
2006-06-05 10:39:00,1.09849,1.09852,1.09835,1.09835,34200001.0
2006-06-05 10:40:00,1.09823,1.09829,1.09823,1.09824,86400002.0
2006-06-05 10:41:00,1.09821,1.09839,1.09821,1.09833,61000001.0
2006-06-05 10:42:00,1.09842,1.09852,1.09842,1.09852,32900000.0
2006-06-05 10:43:00,1.09855,1.09858,1.09848,1.09858,47900002.0
2006-06-05 10:44:00,1.0985,1.09855,1.09845,1.09852,68500002.0
2006-06-05 10:45:00,1.09855,1.09855,1.09848,1.0985,127400001.0
2006-06-05 10:46:00,1.09846,1.0986,1.0984,1.09851,80100000.0
2006-06-05 10:47:00,1.09845,1.0985,1.09845,1.0985,46499999.0
2006-06-05 10:48:00,1.0985,1.09857,1.09845,1.0985,104500001.0
2006-06-05 10:49:00,1.09855,1.0988,1.09851,1.0988,144699998.0
2006-06-05 10:50:00,1.09878,1.09878,1.0985,1.09865,106600001.0
2006-06-05 10:51:00,1.09861,1.09861,1.0985,1.09858,109200001.0
2006-06-05 10:52:00,1.09848,1.0985,1.09842,1.09842,42800000.0
2006-06-05 10:53:00,1.0985,1.0985,1.09845,1.09845,41400001.0
2006-06-05 10:54:00,1.0985,1.09855,1.09843,1.09848,46199999.0
2006-06-05 10:55:00,1.09838,1.09838,1.09817,1.09817,95899999.0
2006-06-05 10:56:00,1.09817,1.0983,1.09817,1.09821,101900000.0
2006-06-05 10:57:00,1.09815,1.09828,1.09813,1.09813,95600000.0
2006-06-05 10:58:00,1.09818,1.0982,1.09805,1.09817,60999999.0
2006-06-05 10:59:00,1.09823,1.09823,1.09811,1.09812,60600001.0
2006-06-05 11:00:00,1.09803,1.09813,1.09803,1.09808,76599998.0
2006-06-05 11:01:00,1.0981,1.09813,1.09805,1.0981,65500002.0
2006-06-05 11:02:00,1.0981,1.0981,1.09805,1.0981,44000000.0
2006-06-05 11:03:00,1.0981,1.09817,1.09803,1.09817,71600000.0
2006-06-05 11:04:00,1.09815,1.09815,1.09805,1.0981,110500001.0
2006-06-05 11:05:00,1.09811,1.09818,1.09811,1.09818,134100000.0
2006-06-05 11:06:00,1.09821,1.09828,1.0982,1.09828,77300002.0
2006-06-05 11:07:00,1.0983,1.0983,1.09822,1.09822,28399999.0
2006-06-05 11:08:00,1.09828,1.09828,1.0982,1.09822,65300001.0
2006-06-05 11:09:00,1.09813,1.09823,1.09813,1.0982,39600000.0
2006-06-05 11:10:00,1.09822,1.09826,1.0982,1.09822,106900002.0
2006-06-05 11:11:00,1.09821,1.09842,1.09816,1.09842,69200001.0
2006-06-05 11:12:00,1.0984,1.09845,1.09835,1.0984,139299997.0
2006-06-05 11:13:00,1.0984,1.0984,1.09835,1.09835,52099999.0
2006-06-05 11:14:00,1.09837,1.09846,1.09837,1.09839,98700000.0
2006-06-05 11:15:00,1.09843,1.09855,1.09842,1.0985,165100003.0
2006-06-05 11:16:00,1.0985,1.09855,1.09848,1.0985,110900001.0
2006-06-05 11:17:00,1.09845,1.0985,1.09845,1.09848,56000001.0
2006-06-05 11:18:00,1.09848,1.09848,1.09834,1.09846,134199999.0
2006-06-05 11:19:00,1.09848,1.09848,1.09835,1.09835,214299998.0
2006-06-05 11:20:00,1.0984,1.09847,1.0984,1.09842,138300000.0
2006-06-05 11:21:00,1.0985,1.09855,1.09845,1.09845,80400001.0
2006-06-05 11:22:00,1.09846,1.09846,1.09844,1.09844,19900000.0
2006-06-05 11:23:00,1.09837,1.09849,1.09837,1.09848,37600000.0
2006-06-05 11:24:00,1.09837,1.09847,1.09837,1.09847,41599999.0
2006-06-05 11:25:00,1.09858,1.0986,1.09839,1.09842,145599999.0
2006-06-05 11:26:00,1.0984,1.09845,1.0984,1.09845,72999999.0
2006-06-05 11:27:00,1.09838,1.09838,1.09825,1.09828,143600002.0
2006-06-05 11:28:00,1.09825,1.0983,1.0982,1.09825,50199998.0
2006-06-05 11:29:00,1.09819,1.09829,1.09819,1.09822,121100002.0
2006-06-05 11:30:00,1.09828,1.09828,1.0982,1.09822,76899999.0
2006-06-05 11:31:00,1.09827,1.09843,1.09827,1.09832,73800000.0
2006-06-05 11:32:00,1.0982,1.09832,1.09815,1.09828,135800001.0
2006-06-05 11:33:00,1.09825,1.09835,1.09825,1.09835,41400000.0
2006-06-05 11:34:00,1.0983,1.09838,1.09825,1.0983,202399997.0
2006-06-05 11:35:00,1.09831,1.09834,1.09818,1.09832,156500001.0
2006-06-05 11:36:00,1.09833,1.09841,1.09828,1.09828,131900000.0
2006-06-05 11:37:00,1.09828,1.09835,1.09827,1.09827,76200000.0
2006-06-05 11:38:00,1.09827,1.09835,1.09825,1.09835,116399999.0
2006-06-05 11:39:00,1.09839,1.0984,1.09828,1.09834,115999999.0
2006-06-05 11:40:00,1.09832,1.09839,1.09828,1.09832,97700000.0
2006-06-05 11:41:00,1.09848,1.09848,1.09837,1.09841,121600000.0
2006-06-05 11:42:00,1.09837,1.09839,1.09825,1.09825,202299999.0
2006-06-05 11:43:00,1.09832,1.09848,1.09827,1.09848,75900000.0
2006-06-05 11:44:00,1.0983,1.0985,1.0983,1.09848,67200000.0
2006-06-05 11:45:00,1.09853,1.09853,1.0984,1.0984,90400000.0
2006-06-05 11:46:00,1.09845,1.09845,1.09835,1.09845,105100001.0
2006-06-05 11:47:00,1.09844,1.09846,1.09844,1.09846,26400000.0
2006-06-05 11:48:00,1.09845,1.0985,1.09845,1.09845,73899998.0
2006-06-05 11:49:00,1.09851,1.09856,1.09839,1.09856,59200000.0
2006-06-05 11:50:00,1.09856,1.09858,1.09846,1.0985,134699999.0
2006-06-05 11:51:00,1.09851,1.09863,1.0985,1.0985,143400000.0
2006-06-05 11:52:00,1.0986,1.09865,1.09855,1.09858,144900001.0
2006-06-05 11:53:00,1.09853,1.09861,1.09853,1.09854,118000000.0
2006-06-05 11:54:00,1.09858,1.09858,1.09834,1.09838,62400000.0
2006-06-05 11:55:00,1.09845,1.09845,1.09832,1.0984,115100000.0
2006-06-05 11:56:00,1.09845,1.09866,1.09845,1.09866,35900000.0
2006-06-05 11:57:00,1.0987,1.09875,1.09865,1.09865,106599998.0
2006-06-05 11:58:00,1.09867,1.09875,1.09859,1.09859,66800000.0
2006-06-05 11:59:00,1.09862,1.09869,1.09861,1.09865,88400003.0
2006-06-05 12:00:00,1.09869,1.09869,1.09859,1.09868,43400000.0
2006-06-05 12:01:00,1.09869,1.09886,1.09864,1.09878,129000001.0
2006-06-05 12:02:00,1.09871,1.09887,1.09871,1.09887,40600000.0
2006-06-05 12:03:00,1.09897,1.099,1.09893,1.09893,106500002.0
2006-06-05 12:04:00,1.099,1.099,1.09895,1.099,26400000.0
2006-06-05 12:05:00,1.099,1.09905,1.09895,1.09895,88700000.0
2006-06-05 12:06:00,1.09905,1.09905,1.09895,1.09895,57299999.0
2006-06-05 12:07:00,1.099,1.099,1.09895,1.09895,62200001.0
2006-06-05 12:08:00,1.099,1.099,1.0988,1.0988,114000000.0
2006-06-05 12:09:00,1.09892,1.09898,1.0989,1.09892,62100000.0
2006-06-05 12:10:00,1.09892,1.09901,1.09891,1.09897,140800003.0
2006-06-05 12:11:00,1.09885,1.09895,1.09885,1.09892,145200003.0
2006-06-05 12:12:00,1.09887,1.09907,1.09886,1.09907,204400002.0
2006-06-05 12:13:00,1.09905,1.09918,1.09905,1.0991,167700001.0
2006-06-05 12:14:00,1.09907,1.09907,1.09897,1.09897,20800000.0
2006-06-05 12:15:00,1.09894,1.09901,1.0989,1.09898,74700000.0
2006-06-05 12:16:00,1.09892,1.09898,1.09891,1.09898,45500000.0
2006-06-05 12:17:00,1.09905,1.09905,1.09895,1.09897,132399997.0
2006-06-05 12:18:00,1.09898,1.09898,1.09884,1.09884,133200001.0
2006-06-05 12:19:00,1.0989,1.09892,1.0989,1.0989,139999997.0
2006-06-05 12:20:00,1.0989,1.09895,1.09885,1.09885,84999999.0
2006-06-05 12:21:00,1.09885,1.09895,1.09885,1.0989,167399999.0
2006-06-05 12:22:00,1.0989,1.0989,1.09881,1.09884,11400000.0
2006-06-05 12:23:00,1.09885,1.09885,1.09875,1.0988,110599998.0
2006-06-05 12:24:00,1.09869,1.09869,1.0984,1.09845,120699998.0
2006-06-05 12:25:00,1.0985,1.0986,1.09833,1.09839,99700000.0
2006-06-05 12:26:00,1.09843,1.09843,1.0983,1.09837,108900000.0
2006-06-05 12:27:00,1.09837,1.09852,1.09833,1.09852,51300000.0
2006-06-05 12:28:00,1.09847,1.0985,1.09842,1.0985,111700000.0
2006-06-05 12:29:00,1.09847,1.09855,1.09847,1.09848,109500003.0
2006-06-05 12:30:00,1.09849,1.09856,1.09849,1.09856,42000000.0
2006-06-05 12:31:00,1.09852,1.09857,1.09842,1.09857,93099999.0
2006-06-05 12:32:00,1.09845,1.0985,1.0984,1.09842,73400000.0
2006-06-05 12:33:00,1.09848,1.09857,1.09848,1.09853,40800000.0
2006-06-05 12:34:00,1.09855,1.09865,1.09855,1.09855,59100000.0
2006-06-05 12:35:00,1.09865,1.09865,1.09855,1.09855,71900003.0
2006-06-05 12:36:00,1.09853,1.09853,1.09849,1.09849,33599999.0
2006-06-05 12:37:00,1.0985,1.09855,1.09845,1.0985,92500002.0
2006-06-05 12:38:00,1.09859,1.09863,1.09859,1.09863,33000000.0
2006-06-05 12:39:00,1.09875,1.09875,1.09865,1.0987,92900000.0
2006-06-05 12:40:00,1.09871,1.09871,1.09847,1.0986,89600000.0
2006-06-05 12:41:00,1.09855,1.09855,1.09835,1.09839,193699997.0
2006-06-05 12:42:00,1.0984,1.09845,1.09835,1.0984,85100001.0
2006-06-05 12:43:00,1.09839,1.09846,1.09839,1.09846,51300001.0
2006-06-05 12:44:00,1.09847,1.09855,1.09845,1.0985,142999999.0
2006-06-05 12:45:00,1.0985,1.09855,1.0984,1.0985,70200000.0
2006-06-05 12:46:00,1.09855,1.09855,1.0985,1.0985,40299999.0
2006-06-05 12:47:00,1.09847,1.09847,1.0983,1.0983,14900000.0
2006-06-05 12:48:00,1.09828,1.09828,1.09818,1.09823,32300000.0
2006-06-05 12:49:00,1.09828,1.09831,1.09816,1.09816,149500002.0
2006-06-05 12:50:00,1.09815,1.09831,1.09815,1.09831,9600000.0
2006-06-05 12:51:00,1.09827,1.0983,1.0982,1.0983,62400000.0
2006-06-05 12:52:00,1.09828,1.0983,1.09825,1.0983,29499999.0
2006-06-05 12:53:00,1.09822,1.09836,1.09822,1.09833,74800001.0
2006-06-05 12:54:00,1.09833,1.09833,1.09827,1.09827,34800001.0
2006-06-05 12:55:00,1.09825,1.09835,1.09825,1.09833,124799999.0
2006-06-05 12:56:00,1.09842,1.09852,1.09841,1.09848,92300001.0
2006-06-05 12:57:00,1.0985,1.09852,1.09845,1.09852,32800000.0
2006-06-05 12:58:00,1.09847,1.09857,1.09847,1.09857,65600002.0
2006-06-05 12:59:00,1.09866,1.09955,1.09866,1.09955,91800000.0
2006-06-05 13:00:00,1.09958,1.09958,1.09948,1.09954,63400000.0
2006-06-05 13:01:00,1.09957,1.09957,1.09932,1.09944,54400001.0
2006-06-05 13:02:00,1.09942,1.09952,1.09941,1.09942,94300001.0
2006-06-05 13:03:00,1.09942,1.09945,1.09876,1.09877,194399999.0
2006-06-05 13:04:00,1.09866,1.09866,1.09846,1.09848,104300000.0
2006-06-05 13:05:00,1.09849,1.09851,1.09849,1.09851,35300000.0
2006-06-05 13:06:00,1.0986,1.09865,1.09858,1.0986,69600000.0
2006-06-05 13:07:00,1.09868,1.09869,1.09857,1.09857,80200001.0
2006-06-05 13:08:00,1.09859,1.0986,1.09849,1.09852,76200001.0
2006-06-05 13:09:00,1.09847,1.09852,1.09845,1.09852,46200001.0
2006-06-05 13:10:00,1.0985,1.09855,1.0985,1.09855,55000000.0
2006-06-05 13:11:00,1.09864,1.09883,1.09864,1.09883,43999999.0
2006-06-05 13:12:00,1.09888,1.09888,1.09888,1.09888,13600000.0
2006-06-05 13:13:00,1.09881,1.09881,1.09867,1.09869,64900000.0
2006-06-05 13:14:00,1.0987,1.0987,1.0987,1.0987,6200000.0
2006-06-05 13:15:00,1.09862,1.09863,1.09858,1.0986,56000000.0
2006-06-05 13:16:00,1.09848,1.09848,1.09848,1.09848,49899998.0
2006-06-05 13:17:00,1.09852,1.09867,1.09852,1.09867,89100001.0
2006-06-05 13:18:00,1.09875,1.09875,1.09872,1.09872,21700000.0
2006-06-05 13:19:00,1.09866,1.09866,1.09855,1.09855,89200001.0
2006-06-05 13:20:00,1.09848,1.09853,1.0983,1.09833,106199999.0
2006-06-05 13:21:00,1.09832,1.09833,1.09832,1.09833,14300000.0
2006-06-05 13:22:00,1.09828,1.09841,1.09828,1.09838,126799999.0
2006-06-05 13:23:00,1.0984,1.0984,1.0984,1.0984,17600000.0
2006-06-05 13:24:00,1.09839,1.09857,1.09834,1.09857,152500000.0
2006-06-05 13:25:00,1.09834,1.09834,1.09811,1.09817,208400002.0
2006-06-05 13:26:00,1.09813,1.09822,1.09804,1.09812,140500000.0
2006-06-05 13:27:00,1.0981,1.09815,1.09807,1.09815,113400000.0
2006-06-05 13:28:00,1.09808,1.09808,1.09791,1.09791,74199998.0
2006-06-05 13:29:00,1.09784,1.09784,1.09767,1.09767,53500001.0
2006-06-05 13:30:00,1.09769,1.09772,1.09763,1.09772,129300001.0
2006-06-05 13:31:00,1.09777,1.09831,1.09777,1.09831,63500000.0
2006-06-05 13:32:00,1.09851,1.09853,1.09851,1.09851,62200000.0
2006-06-05 13:33:00,1.09862,1.09862,1.0985,1.09856,86500002.0
2006-06-05 13:34:00,1.09858,1.09858,1.09857,1.09857,39700000.0
2006-06-05 13:35:00,1.09855,1.0986,1.09845,1.0986,128299999.0
2006-06-05 13:36:00,1.09855,1.09858,1.09855,1.09858,87700000.0
2006-06-05 13:37:00,1.0986,1.0986,1.0986,1.0986,26600000.0
2006-06-05 13:38:00,1.09848,1.09848,1.09808,1.09808,149100002.0
2006-06-05 13:39:00,1.09802,1.09802,1.09777,1.09777,80500001.0
2006-06-05 13:40:00,1.09768,1.09784,1.09761,1.09784,82400000.0
2006-06-05 13:41:00,1.09795,1.09798,1.09785,1.09786,121100000.0
2006-06-05 13:42:00,1.09792,1.09792,1.09774,1.09775,101000000.0
2006-06-05 13:43:00,1.09792,1.09798,1.09786,1.09786,114599999.0
2006-06-05 13:44:00,1.09795,1.09805,1.09793,1.09793,70100000.0
2006-06-05 13:45:00,1.09795,1.09828,1.09795,1.09828,127100002.0
2006-06-05 13:46:00,1.09824,1.09824,1.0981,1.0981,53500000.0
2006-06-05 13:47:00,1.09802,1.09805,1.09789,1.09805,184100001.0
2006-06-05 13:48:00,1.09808,1.0981,1.098,1.09808,149700003.0
2006-06-05 13:49:00,1.09812,1.09813,1.09808,1.09808,50400001.0
2006-06-05 13:50:00,1.09815,1.0982,1.09811,1.09812,94500000.0
2006-06-05 13:51:00,1.09812,1.09814,1.09808,1.09812,137100003.0
2006-06-05 13:52:00,1.09808,1.09819,1.09806,1.09817,95200000.0
2006-06-05 13:53:00,1.09814,1.09828,1.09814,1.09825,80799999.0
2006-06-05 13:54:00,1.09824,1.09831,1.09824,1.09831,14900000.0
2006-06-05 13:55:00,1.09829,1.09829,1.09825,1.09825,10500000.0
2006-06-05 13:56:00,1.0982,1.09835,1.0982,1.09832,88000000.0
2006-06-05 13:57:00,1.09825,1.09837,1.09814,1.09837,97600001.0
2006-06-05 13:58:00,1.09842,1.09851,1.09838,1.09838,102000000.0
2006-06-05 13:59:00,1.09854,1.09874,1.09854,1.09874,20900000.0
2006-06-05 14:00:00,1.09885,1.09895,1.09885,1.09895,44600002.0
2006-06-05 14:01:00,1.09902,1.09908,1.09889,1.09889,77200000.0
2006-06-05 14:02:00,1.09897,1.09897,1.09868,1.09868,127599999.0
2006-06-05 14:03:00,1.09867,1.09868,1.09854,1.09855,91300002.0
2006-06-05 14:04:00,1.09835,1.09847,1.0983,1.09833,102799999.0
2006-06-05 14:05:00,1.09822,1.09826,1.09816,1.09821,95600001.0
2006-06-05 14:06:00,1.09832,1.0984,1.09824,1.09835,41600000.0
2006-06-05 14:07:00,1.0983,1.0983,1.09821,1.09822,52000002.0
2006-06-05 14:08:00,1.09813,1.09817,1.09808,1.09814,90599999.0
2006-06-05 14:09:00,1.09826,1.09826,1.09807,1.09807,78100000.0
2006-06-05 14:10:00,1.09814,1.09815,1.098,1.09812,156600000.0
2006-06-05 14:11:00,1.0982,1.09832,1.0982,1.0983,68800000.0
2006-06-05 14:12:00,1.0983,1.09835,1.09827,1.0983,107799998.0
2006-06-05 14:13:00,1.09825,1.0983,1.09811,1.09815,93100000.0
2006-06-05 14:14:00,1.0982,1.09831,1.0982,1.09824,111299998.0
2006-06-05 14:15:00,1.09826,1.09836,1.09825,1.09825,47800000.0
2006-06-05 14:16:00,1.0983,1.0983,1.0983,1.0983,59000000.0
2006-06-05 14:17:00,1.09847,1.0987,1.09847,1.0987,57000000.0
2006-06-05 14:18:00,1.09874,1.09874,1.09871,1.09872,75700001.0
2006-06-05 14:19:00,1.09874,1.09884,1.09867,1.09884,81599999.0
2006-06-05 14:20:00,1.09883,1.09939,1.09883,1.09937,54800001.0
2006-06-05 14:21:00,1.09949,1.09954,1.09943,1.09946,135000001.0
2006-06-05 14:22:00,1.09957,1.09971,1.09957,1.09958,50400000.0
2006-06-05 14:23:00,1.09956,1.09957,1.09939,1.0995,70499999.0
2006-06-05 14:24:00,1.09963,1.09985,1.09961,1.09984,79000000.0
2006-06-05 14:25:00,1.09987,1.09992,1.09987,1.0999,99500000.0
2006-06-05 14:26:00,1.09994,1.10016,1.09994,1.10004,65000000.0
2006-06-05 14:27:00,1.09998,1.10012,1.09996,1.10002,55199999.0
2006-06-05 14:28:00,1.09999,1.10001,1.09986,1.09987,86200000.0
2006-06-05 14:29:00,1.0998,1.09992,1.0998,1.09987,74500001.0
2006-06-05 14:30:00,1.09987,1.09987,1.09986,1.09986,19900001.0
2006-06-05 14:31:00,1.10002,1.10003,1.10002,1.10003,24700000.0
2006-06-05 14:32:00,1.10006,1.10011,1.10004,1.1001,102699999.0
2006-06-05 14:33:00,1.10008,1.10015,1.10008,1.1001,63999999.0
2006-06-05 14:34:00,1.1002,1.10023,1.10014,1.10018,55800000.0
2006-06-05 14:35:00,1.10012,1.10018,1.10005,1.10005,57100000.0
2006-06-05 14:36:00,1.10017,1.10018,1.10011,1.10016,61199999.0
2006-06-05 14:37:00,1.10015,1.10027,1.10015,1.10027,75499998.0
2006-06-05 14:38:00,1.10037,1.1006,1.10037,1.10052,101000001.0
2006-06-05 14:39:00,1.10048,1.10076,1.10046,1.10075,120600000.0
2006-06-05 14:40:00,1.10075,1.10093,1.10068,1.10093,121100001.0
2006-06-05 14:41:00,1.10094,1.1011,1.10087,1.10108,99799999.0
2006-06-05 14:42:00,1.10108,1.10108,1.10082,1.10085,62600001.0
2006-06-05 14:43:00,1.10087,1.10094,1.10072,1.10075,47500000.0
2006-06-05 14:44:00,1.10051,1.10076,1.10051,1.1007,133500002.0
2006-06-05 14:45:00,1.10075,1.10075,1.10057,1.10057,45700000.0
2006-06-05 14:46:00,1.10056,1.10109,1.10056,1.10108,142700000.0
2006-06-05 14:47:00,1.10108,1.10111,1.10098,1.10108,121300001.0
2006-06-05 14:48:00,1.10115,1.10127,1.10106,1.10109,101100001.0
2006-06-05 14:49:00,1.10108,1.10108,1.10098,1.10098,132100001.0
2006-06-05 14:50:00,1.10107,1.10112,1.10098,1.10108,52099999.0
2006-06-05 14:51:00,1.101,1.10128,1.101,1.10126,77000000.0
2006-06-05 14:52:00,1.10131,1.10145,1.10122,1.1014,71899999.0
2006-06-05 14:53:00,1.10158,1.10173,1.10158,1.10173,52300001.0
2006-06-05 14:54:00,1.10174,1.10209,1.10172,1.10197,139299998.0
2006-06-05 14:55:00,1.10211,1.10222,1.10177,1.10182,120700002.0
2006-06-05 14:56:00,1.10155,1.10155,1.10115,1.10115,42000001.0
2006-06-05 14:57:00,1.10118,1.10118,1.10074,1.10075,149600002.0
2006-06-05 14:58:00,1.10088,1.10148,1.10088,1.10148,151600001.0
2006-06-05 14:59:00,1.10169,1.10171,1.10161,1.10163,28100001.0
2006-06-05 15:00:00,1.10177,1.10276,1.10177,1.10272,164300001.0
2006-06-05 15:01:00,1.10259,1.10259,1.10174,1.10188,95100002.0
2006-06-05 15:02:00,1.10216,1.10245,1.10216,1.10235,71800003.0
2006-06-05 15:03:00,1.10218,1.10223,1.10204,1.10219,97000000.0
2006-06-05 15:04:00,1.1023,1.10249,1.1023,1.10233,104499998.0
2006-06-05 15:05:00,1.10221,1.10221,1.1019,1.1019,87000000.0
2006-06-05 15:06:00,1.10207,1.10252,1.10207,1.10252,80900001.0
2006-06-05 15:07:00,1.10253,1.10253,1.10239,1.10247,78400002.0
2006-06-05 15:08:00,1.10237,1.10249,1.10236,1.1024,56099999.0
2006-06-05 15:09:00,1.10242,1.10242,1.1023,1.10242,129299999.0
2006-06-05 15:10:00,1.10244,1.10246,1.10244,1.10246,11700000.0
2006-06-05 15:11:00,1.1025,1.10258,1.10245,1.10258,185500002.0
2006-06-05 15:12:00,1.10262,1.10262,1.10249,1.10249,126599997.0
2006-06-05 15:13:00,1.1024,1.10246,1.10233,1.10246,108299999.0
2006-06-05 15:14:00,1.10249,1.10249,1.10239,1.10239,69900000.0
2006-06-05 15:15:00,1.10243,1.10243,1.10221,1.1023,74300002.0
2006-06-05 15:16:00,1.10224,1.10224,1.10202,1.10202,109700001.0
2006-06-05 15:17:00,1.10198,1.10198,1.10187,1.10187,13600000.0
2006-06-05 15:18:00,1.10193,1.10193,1.1018,1.1018,71900001.0
2006-06-05 15:19:00,1.10172,1.10177,1.10162,1.10162,146200000.0
2006-06-05 15:20:00,1.10163,1.10179,1.10163,1.1017,89600000.0
2006-06-05 15:21:00,1.10154,1.10177,1.10154,1.10177,100500001.0
2006-06-05 15:22:00,1.10184,1.10193,1.10184,1.10184,150000002.0
2006-06-05 15:23:00,1.1017,1.10174,1.10167,1.10171,59400000.0
2006-06-05 15:24:00,1.10178,1.1021,1.10168,1.1021,158600000.0
2006-06-05 15:25:00,1.10214,1.10218,1.10193,1.10193,81200002.0
2006-06-05 15:26:00,1.1018,1.1018,1.10153,1.10161,141800001.0
2006-06-05 15:27:00,1.1016,1.1016,1.10152,1.1016,85600001.0
2006-06-05 15:28:00,1.10155,1.10165,1.10155,1.1016,32700000.0
2006-06-05 15:29:00,1.10167,1.10169,1.10157,1.10157,71700000.0
2006-06-05 15:30:00,1.10148,1.1015,1.10143,1.10143,95400000.0
2006-06-05 15:31:00,1.10133,1.10137,1.10124,1.10136,46900000.0
2006-06-05 15:32:00,1.10135,1.10148,1.10135,1.10135,180500000.0
2006-06-05 15:33:00,1.10136,1.10143,1.10136,1.10141,79900001.0
2006-06-05 15:34:00,1.10147,1.10147,1.10135,1.1014,134400002.0
2006-06-05 15:35:00,1.10145,1.10174,1.10145,1.10172,118700002.0
2006-06-05 15:36:00,1.10174,1.10218,1.10174,1.10214,125300001.0
2006-06-05 15:37:00,1.10223,1.10236,1.10213,1.10219,109699999.0
2006-06-05 15:38:00,1.10212,1.1022,1.10211,1.10212,136799998.0
2006-06-05 15:39:00,1.10207,1.10215,1.10192,1.10215,118399999.0
2006-06-05 15:40:00,1.10215,1.10215,1.10199,1.10205,88500000.0
2006-06-05 15:41:00,1.10197,1.1021,1.10197,1.10207,90200001.0
2006-06-05 15:42:00,1.10204,1.10208,1.10198,1.10198,112200002.0
2006-06-05 15:43:00,1.10206,1.10211,1.10201,1.10204,138600001.0
2006-06-05 15:44:00,1.10211,1.10219,1.10211,1.10219,42500001.0
2006-06-05 15:45:00,1.10228,1.10247,1.10228,1.10242,135600001.0
2006-06-05 15:46:00,1.10222,1.1023,1.10216,1.10216,104899999.0
2006-06-05 15:47:00,1.10212,1.10221,1.10206,1.10212,77499999.0
2006-06-05 15:48:00,1.1021,1.10214,1.102,1.10205,75300001.0
2006-06-05 15:49:00,1.10211,1.10211,1.10157,1.10157,82300000.0
2006-06-05 15:50:00,1.10151,1.10151,1.10139,1.10139,18300000.0
2006-06-05 15:51:00,1.10125,1.10125,1.10125,1.10125,800000.0
2006-06-05 15:52:00,1.1013,1.10135,1.1012,1.10125,93500002.0
2006-06-05 15:53:00,1.1013,1.10132,1.10125,1.10125,83700000.0
2006-06-05 15:54:00,1.10133,1.10133,1.10133,1.10133,5600000.0
2006-06-05 15:55:00,1.10103,1.10103,1.10092,1.10092,30800000.0
2006-06-05 15:56:00,1.10066,1.10097,1.10056,1.10097,107500000.0
2006-06-05 15:57:00,1.1009,1.1009,1.10079,1.10087,147600003.0
2006-06-05 15:58:00,1.10096,1.101,1.10071,1.10088,139700000.0
2006-06-05 15:59:00,1.10093,1.10107,1.10078,1.10107,191600003.0
2006-06-05 16:00:00,1.10085,1.10106,1.10056,1.10106,100500000.0
2006-06-05 16:01:00,1.10105,1.10116,1.10104,1.10116,119300000.0
2006-06-05 16:02:00,1.10127,1.10137,1.10109,1.10137,81500000.0
2006-06-05 16:03:00,1.10122,1.10132,1.10107,1.10112,108700000.0
2006-06-05 16:04:00,1.10117,1.10142,1.10115,1.10115,119100001.0
2006-06-05 16:05:00,1.10121,1.10121,1.10089,1.10103,173700001.0
2006-06-05 16:06:00,1.10105,1.10105,1.10094,1.10095,74299999.0
2006-06-05 16:07:00,1.10095,1.10095,1.10078,1.10078,94300002.0
2006-06-05 16:08:00,1.10073,1.10082,1.10065,1.10075,123500000.0
2006-06-05 16:09:00,1.10068,1.1007,1.10055,1.10055,110800001.0
2006-06-05 16:10:00,1.10039,1.10039,1.1001,1.10013,69500001.0
2006-06-05 16:11:00,1.10015,1.10018,1.09996,1.10006,95599999.0
2006-06-05 16:12:00,1.10001,1.1002,1.10001,1.10012,104599999.0
2006-06-05 16:13:00,1.10003,1.10029,1.10003,1.10029,35100000.0
2006-06-05 16:14:00,1.10033,1.10042,1.10029,1.10029,37300000.0
2006-06-05 16:15:00,1.10037,1.10046,1.10033,1.10041,112700001.0
2006-06-05 16:16:00,1.10044,1.10044,1.10017,1.10017,78700001.0
2006-06-05 16:17:00,1.10033,1.10042,1.10033,1.10042,13000000.0
2006-06-05 16:18:00,1.10082,1.10104,1.10082,1.101,40100000.0
2006-06-05 16:19:00,1.101,1.10103,1.1004,1.10044,95499999.0
2006-06-05 16:20:00,1.10052,1.10078,1.10052,1.10068,45400000.0
2006-06-05 16:21:00,1.10055,1.1007,1.10055,1.10068,188999998.0
2006-06-05 16:22:00,1.10078,1.10111,1.10078,1.10097,51799999.0
2006-06-05 16:23:00,1.10097,1.101,1.10088,1.10094,104199999.0
2006-06-05 16:24:00,1.10085,1.10085,1.10049,1.1005,166499997.0
2006-06-05 16:25:00,1.10047,1.10047,1.10033,1.10033,94300001.0
2006-06-05 16:26:00,1.10014,1.10019,1.10005,1.1001,135400001.0
2006-06-05 16:27:00,1.10007,1.10038,1.1,1.10038,94000001.0
2006-06-05 16:28:00,1.10047,1.1008,1.10047,1.10068,110700003.0
2006-06-05 16:29:00,1.10062,1.10062,1.10051,1.10051,59400002.0
2006-06-05 16:30:00,1.1006,1.10069,1.10059,1.10059,207599997.0
2006-06-05 16:31:00,1.10058,1.10061,1.10052,1.10052,73999999.0
2006-06-05 16:32:00,1.10058,1.10087,1.10058,1.10075,145900004.0
2006-06-05 16:33:00,1.10074,1.10074,1.10055,1.10061,92100001.0
2006-06-05 16:34:00,1.10052,1.10073,1.10051,1.10051,33100000.0
2006-06-05 16:35:00,1.10057,1.10057,1.10053,1.10056,12000000.0
2006-06-05 16:36:00,1.1005,1.10058,1.1005,1.10058,19799999.0
2006-06-05 16:37:00,1.10064,1.10077,1.1006,1.10077,56199999.0
2006-06-05 16:38:00,1.10081,1.10092,1.1008,1.1008,76300000.0
2006-06-05 16:39:00,1.10085,1.10088,1.10073,1.10079,24700000.0
2006-06-05 16:40:00,1.10066,1.10075,1.10057,1.10057,200299999.0
2006-06-05 16:41:00,1.10069,1.101,1.10069,1.10099,109999998.0
2006-06-05 16:42:00,1.10111,1.10133,1.10098,1.10098,153800001.0
2006-06-05 16:43:00,1.10088,1.10089,1.10078,1.10078,105700001.0
2006-06-05 16:44:00,1.1008,1.10089,1.10073,1.10082,89400000.0
2006-06-05 16:45:00,1.10083,1.1011,1.10083,1.1011,45300000.0
2006-06-05 16:46:00,1.10114,1.10115,1.10095,1.10095,31100001.0
2006-06-05 16:47:00,1.10112,1.10116,1.10102,1.10102,72600002.0
2006-06-05 16:48:00,1.10096,1.10108,1.10096,1.10108,80399999.0
2006-06-05 16:49:00,1.10105,1.10112,1.10098,1.101,162299997.0
2006-06-05 16:50:00,1.10092,1.10104,1.10092,1.10097,87699998.0
2006-06-05 16:51:00,1.10102,1.10102,1.101,1.101,36700000.0
2006-06-05 16:52:00,1.10095,1.10098,1.10095,1.10098,53799998.0
2006-06-05 16:53:00,1.10098,1.10098,1.10084,1.10084,101200003.0
2006-06-05 16:54:00,1.10109,1.10128,1.10109,1.10128,40100001.0
2006-06-05 16:55:00,1.10143,1.10143,1.10102,1.10112,139700002.0
2006-06-05 16:56:00,1.1012,1.10144,1.1012,1.10144,113699999.0
2006-06-05 16:57:00,1.1014,1.1014,1.10126,1.10132,73600001.0
2006-06-05 16:58:00,1.10131,1.10134,1.10131,1.10134,3300000.0
2006-06-05 16:59:00,1.10153,1.10196,1.10152,1.10196,168300003.0
2006-06-05 17:00:00,1.10219,1.10219,1.10196,1.10197,131200000.0
2006-06-05 17:01:00,1.10198,1.10204,1.10198,1.10204,60200001.0
2006-06-05 17:02:00,1.10213,1.10234,1.10207,1.10234,62499999.0
2006-06-05 17:03:00,1.10252,1.10262,1.10235,1.10237,102700003.0
2006-06-05 17:04:00,1.1023,1.1024,1.1023,1.10232,74900003.0
2006-06-05 17:05:00,1.10223,1.10223,1.10214,1.10217,69600000.0
2006-06-05 17:06:00,1.10219,1.10219,1.10202,1.10202,50799999.0
2006-06-05 17:07:00,1.10195,1.10201,1.10191,1.102,48600000.0
2006-06-05 17:08:00,1.10187,1.10187,1.10179,1.10183,82500002.0
2006-06-05 17:09:00,1.10185,1.10199,1.10181,1.10199,45600000.0
2006-06-05 17:10:00,1.10205,1.10236,1.10205,1.10235,135400001.0
2006-06-05 17:11:00,1.1022,1.10221,1.10208,1.10208,51800000.0
2006-06-05 17:12:00,1.10215,1.10225,1.10215,1.10225,63300001.0
2006-06-05 17:13:00,1.10201,1.10201,1.10199,1.10199,10100000.0
2006-06-05 17:14:00,1.10201,1.10213,1.10194,1.10213,116500002.0
2006-06-05 17:15:00,1.10203,1.10203,1.10186,1.10192,50300000.0
2006-06-05 17:16:00,1.10193,1.10203,1.10193,1.10198,76200000.0
2006-06-05 17:17:00,1.10198,1.10198,1.10188,1.10188,35600000.0
2006-06-05 17:18:00,1.10194,1.10194,1.10191,1.10191,17500000.0
2006-06-05 17:19:00,1.1019,1.10191,1.10172,1.10177,94399999.0
2006-06-05 17:20:00,1.10175,1.10175,1.10147,1.10154,137000000.0
2006-06-05 17:21:00,1.10132,1.10132,1.10118,1.10118,38000000.0
2006-06-05 17:22:00,1.10103,1.10112,1.10098,1.10099,95200000.0
2006-06-05 17:23:00,1.10105,1.10105,1.10093,1.10095,105100000.0
2006-06-05 17:24:00,1.10102,1.10105,1.10094,1.10103,126000000.0
2006-06-05 17:25:00,1.10108,1.10112,1.10098,1.10112,86700000.0
2006-06-05 17:26:00,1.10112,1.10112,1.101,1.101,110999999.0
2006-06-05 17:27:00,1.1011,1.10113,1.1011,1.10113,29200000.0
2006-06-05 17:28:00,1.10119,1.1014,1.10119,1.1014,121900000.0
2006-06-05 17:29:00,1.10153,1.10153,1.10149,1.10149,15900000.0
2006-06-05 17:30:00,1.10156,1.10156,1.10145,1.10145,65000000.0
2006-06-05 17:31:00,1.10142,1.10148,1.10142,1.10143,87400002.0
2006-06-05 17:32:00,1.10137,1.1014,1.10135,1.1014,118000000.0
2006-06-05 17:33:00,1.10137,1.10137,1.10123,1.10134,123900000.0
2006-06-05 17:34:00,1.10129,1.10166,1.10124,1.10139,141600000.0
2006-06-05 17:35:00,1.10124,1.10124,1.10088,1.10088,158800000.0
2006-06-05 17:36:00,1.10097,1.10097,1.10046,1.10046,130400002.0
2006-06-05 17:37:00,1.10061,1.10091,1.10061,1.10082,114600003.0
2006-06-05 17:38:00,1.10071,1.10074,1.10061,1.10061,151500004.0
2006-06-05 17:39:00,1.10057,1.10057,1.1004,1.10055,110000002.0
2006-06-05 17:40:00,1.10067,1.10067,1.10054,1.10054,98600000.0
2006-06-05 17:41:00,1.10045,1.10045,1.10033,1.10039,68100001.0
2006-06-05 17:42:00,1.10037,1.10048,1.10035,1.1004,124200001.0
2006-06-05 17:43:00,1.10041,1.10048,1.10035,1.10035,70899999.0
2006-06-05 17:44:00,1.10037,1.10048,1.10031,1.10048,80100000.0
2006-06-05 17:45:00,1.10051,1.10059,1.10051,1.10055,37600000.0
2006-06-05 17:46:00,1.10054,1.10054,1.10037,1.10047,59599999.0
2006-06-05 17:47:00,1.10049,1.10049,1.10046,1.10046,15300000.0
2006-06-05 17:48:00,1.1004,1.1004,1.1004,1.1004,800000.0
2006-06-05 17:49:00,1.10041,1.10046,1.10041,1.10046,40500002.0
2006-06-05 17:50:00,1.1006,1.10097,1.1006,1.10092,106800000.0
2006-06-05 17:51:00,1.10105,1.10105,1.10105,1.10105,31399999.0
2006-06-05 17:52:00,1.10116,1.10116,1.10104,1.10104,35000001.0
2006-06-05 17:53:00,1.10088,1.10101,1.10088,1.10095,83800000.0
2006-06-05 17:54:00,1.10099,1.10103,1.1009,1.101,53500001.0
2006-06-05 17:55:00,1.10095,1.10099,1.10091,1.10099,101700000.0
2006-06-05 17:56:00,1.10097,1.10105,1.10095,1.10105,24900001.0
2006-06-05 17:57:00,1.10105,1.10105,1.10097,1.101,156000000.0
2006-06-05 17:58:00,1.101,1.10105,1.10095,1.101,71200000.0
2006-06-05 17:59:00,1.10095,1.10105,1.10095,1.101,76300002.0
2006-06-05 18:00:00,1.10099,1.10102,1.10095,1.10099,80300001.0
2006-06-05 18:01:00,1.101,1.10105,1.10095,1.10098,579800000.0
2006-06-05 18:02:00,1.101,1.10103,1.1009,1.10093,778100004.0
2006-06-05 18:03:00,1.10093,1.101,1.1009,1.10095,920900004.0
2006-06-05 18:04:00,1.10095,1.10102,1.1009,1.1009,724000002.0
2006-06-05 18:05:00,1.10095,1.101,1.10088,1.10097,952400008.0
2006-06-05 18:06:00,1.10098,1.10108,1.10091,1.10097,657900002.0
2006-06-05 18:07:00,1.10095,1.10102,1.1009,1.10095,1164399998.0
2006-06-05 18:08:00,1.10095,1.101,1.10088,1.10095,914200002.0
2006-06-05 18:09:00,1.10095,1.10095,1.10088,1.10088,433499999.0
2006-06-05 18:10:00,1.10095,1.101,1.10085,1.1009,709199998.0
2006-06-05 18:11:00,1.101,1.101,1.10085,1.101,968800001.0
2006-06-05 18:12:00,1.10102,1.10107,1.10093,1.10093,64000000.0
2006-06-05 18:13:00,1.10095,1.101,1.1009,1.101,287900004.0
2006-06-05 18:14:00,1.101,1.101,1.10088,1.10095,502200001.0
2006-06-05 18:15:00,1.1009,1.101,1.10085,1.10088,649900000.0
2006-06-05 18:16:00,1.1009,1.101,1.10088,1.10095,435800000.0
2006-06-05 18:17:00,1.10095,1.10103,1.10088,1.10098,768599999.0
2006-06-05 18:18:00,1.10095,1.101,1.1009,1.10093,537599998.0
2006-06-05 18:19:00,1.101,1.10103,1.10093,1.10097,174400002.0
2006-06-05 18:20:00,1.101,1.101,1.10085,1.1009,650300003.0
2006-06-05 18:21:00,1.10095,1.10098,1.1009,1.1009,139500000.0
2006-06-05 18:22:00,1.10095,1.10102,1.10095,1.101,217500004.0
2006-06-05 18:23:00,1.10103,1.10112,1.10097,1.10097,367100001.0
2006-06-05 18:24:00,1.10097,1.10104,1.10091,1.10094,593100001.0
2006-06-05 18:25:00,1.1009,1.10095,1.10082,1.10095,632599999.0
2006-06-05 18:26:00,1.10076,1.10076,1.0983,1.10042,949100003.0
2006-06-05 18:27:00,1.10062,1.10085,1.09835,1.10056,733300006.0
2006-06-05 18:28:00,1.1007,1.10093,1.1007,1.10073,383499996.0
2006-06-05 18:29:00,1.10065,1.10066,1.10038,1.10066,311500000.0
2006-06-05 18:30:00,1.1007,1.1008,1.10061,1.10078,930000001.0
2006-06-05 18:31:00,1.10077,1.10082,1.1006,1.10082,472100001.0
2006-06-05 18:32:00,1.10085,1.10094,1.10076,1.1008,349800002.0
2006-06-05 18:33:00,1.10085,1.10099,1.10082,1.10099,514300003.0
2006-06-05 18:34:00,1.101,1.10101,1.10089,1.10089,390900002.0
2006-06-05 18:35:00,1.10087,1.10092,1.10081,1.10089,486400001.0
2006-06-05 18:36:00,1.10089,1.10089,1.10078,1.1008,464899996.0
2006-06-05 18:37:00,1.10082,1.1009,1.10082,1.10083,103700002.0
2006-06-05 18:38:00,1.10093,1.10113,1.10089,1.10094,163999999.0
2006-06-05 18:39:00,1.10061,1.10077,1.09847,1.10077,189400006.0
2006-06-05 18:40:00,1.10095,1.101,1.1009,1.10095,753900002.0
2006-06-05 18:41:00,1.10075,1.10075,1.09844,1.10072,441100001.0
2006-06-05 18:42:00,1.1009,1.10095,1.10082,1.10095,434990000.0
2006-06-05 18:43:00,1.10078,1.10078,1.09835,1.10075,602100004.0
2006-06-05 18:44:00,1.1009,1.10095,1.10085,1.1009,335199998.0
2006-06-05 18:45:00,1.10083,1.10083,1.09828,1.09828,334300001.0
2006-06-05 18:46:00,1.09829,1.10063,1.09829,1.10063,195400004.0
2006-06-05 18:47:00,1.10017,1.10047,1.099,1.10047,90300003.0
2006-06-05 18:48:00,1.10064,1.10064,1.0986,1.10057,213899996.0
2006-06-05 18:49:00,1.10017,1.10049,1.09888,1.10049,139499996.0
2006-06-05 18:50:00,1.1008,1.10085,1.10075,1.10085,70200000.0
2006-06-05 18:51:00,1.1008,1.10085,1.1008,1.1008,160800003.0
2006-06-05 18:52:00,1.1008,1.1008,1.10075,1.1008,179399999.0
2006-06-05 18:53:00,1.1008,1.10085,1.10073,1.10075,631200000.0
2006-06-05 18:54:00,1.10073,1.10073,1.10056,1.10057,157199999.0
2006-06-05 18:55:00,1.10058,1.10074,1.10058,1.10063,435600003.0
2006-06-05 18:56:00,1.10065,1.10065,1.10062,1.10062,196000001.0
2006-06-05 18:57:00,1.10065,1.10073,1.10065,1.10071,366499993.0
2006-06-05 18:58:00,1.10071,1.10071,1.10043,1.10043,139400001.0
2006-06-05 18:59:00,1.10037,1.10042,1.10023,1.10023,594400001.0
2006-06-05 19:00:00,1.10025,1.1003,1.10023,1.1003,412699994.0
2006-06-05 19:01:00,1.10028,1.1003,1.09894,1.09967,74999999.0
2006-06-05 19:02:00,1.1001,1.10016,1.09998,1.10002,262800003.0
2006-06-05 19:03:00,1.10004,1.10041,1.10004,1.10015,477800002.0
2006-06-05 19:04:00,1.1002,1.1003,1.10012,1.10015,107899998.0
2006-06-05 19:05:00,1.10015,1.1003,1.1,1.10012,290200002.0
2006-06-05 19:06:00,1.10015,1.1002,1.10007,1.10012,316890002.0
2006-06-05 19:07:00,1.10014,1.10016,1.10007,1.10007,117100000.0
2006-06-05 19:08:00,1.09996,1.09996,1.09964,1.09973,554400012.0
2006-06-05 19:09:00,1.09966,1.09966,1.09827,1.09918,592799997.0
2006-06-05 19:10:00,1.09928,1.09946,1.09921,1.09943,101000003.0
2006-06-05 19:11:00,1.09945,1.09957,1.09938,1.09955,339999998.0
2006-06-05 19:12:00,1.09954,1.09955,1.09939,1.09946,183300000.0
2006-06-05 19:13:00,1.09946,1.09961,1.09937,1.09937,133200003.0
2006-06-05 19:14:00,1.09933,1.09954,1.09828,1.09954,193300002.0
2006-06-05 19:15:00,1.09952,1.09957,1.09949,1.09952,532599998.0
2006-06-05 19:16:00,1.09948,1.09954,1.09936,1.09943,267300003.0
2006-06-05 19:17:00,1.09942,1.09945,1.09935,1.09942,188300000.0
2006-06-05 19:18:00,1.09943,1.0995,1.09935,1.09939,531300000.0
2006-06-05 19:19:00,1.09934,1.09935,1.09843,1.0992,211299998.0
2006-06-05 19:20:00,1.09906,1.09947,1.09841,1.09947,249900003.0
2006-06-05 19:21:00,1.09941,1.09943,1.09832,1.09943,176499999.0
2006-06-05 19:22:00,1.09933,1.09943,1.09844,1.09935,234400002.0
2006-06-05 19:23:00,1.09904,1.09939,1.09852,1.09939,65300001.0
2006-06-05 19:24:00,1.09958,1.09965,1.09948,1.09957,99300002.0
2006-06-05 19:25:00,1.09963,1.09963,1.0986,1.09935,67500000.0
2006-06-05 19:26:00,1.0997,1.09994,1.09954,1.09981,58200001.0
2006-06-05 19:27:00,1.10028,1.10028,1.09982,1.09996,339299998.0
2006-06-05 19:28:00,1.09939,1.09988,1.09858,1.09988,216100000.0
2006-06-05 19:29:00,1.09983,1.09989,1.09968,1.09989,118000000.0
2006-06-05 19:30:00,1.10001,1.10001,1.09987,1.0999,112200001.0
2006-06-05 19:31:00,1.10002,1.10029,1.10002,1.10023,59100001.0
2006-06-05 19:32:00,1.10013,1.10073,1.10006,1.10073,86599998.0
2006-06-05 19:33:00,1.1008,1.1008,1.10049,1.10067,313600001.0
2006-06-05 19:34:00,1.10067,1.10072,1.10062,1.10064,41700000.0
2006-06-05 19:35:00,1.10062,1.10063,1.10037,1.10037,41700000.0
2006-06-05 19:36:00,1.1003,1.10038,1.10023,1.10023,113200001.0
2006-06-05 19:37:00,1.10036,1.10043,1.10029,1.10039,551200005.0
2006-06-05 19:38:00,1.10035,1.10041,1.10027,1.10033,184400001.0
2006-06-05 19:39:00,1.10025,1.10035,1.10023,1.10035,490299997.0
2006-06-05 19:40:00,1.10039,1.10071,1.10039,1.10057,272600002.0
2006-06-05 19:41:00,1.10049,1.10061,1.10022,1.10055,177999999.0
2006-06-05 19:42:00,1.10059,1.1009,1.10054,1.10057,177099999.0
2006-06-05 19:43:00,1.10053,1.10056,1.10032,1.10056,148300000.0
2006-06-05 19:44:00,1.10058,1.10066,1.10058,1.10062,91000000.0
2006-06-05 19:45:00,1.10061,1.10068,1.10061,1.10068,91400001.0
2006-06-05 19:46:00,1.1007,1.1007,1.10067,1.1007,92400002.0
2006-06-05 19:47:00,1.10074,1.10076,1.10074,1.10076,33500000.0
2006-06-05 19:48:00,1.10088,1.10111,1.10088,1.10111,31900000.0
2006-06-05 19:49:00,1.10108,1.1011,1.101,1.10108,242199996.0
2006-06-05 19:50:00,1.10105,1.10109,1.10099,1.10105,64300000.0
2006-06-05 19:51:00,1.10094,1.10127,1.10091,1.10113,134599999.0
2006-06-05 19:52:00,1.10114,1.10118,1.10113,1.10113,29300000.0
2006-06-05 19:53:00,1.1012,1.10127,1.10112,1.10112,204499998.0
2006-06-05 19:54:00,1.10111,1.10113,1.10083,1.10091,164599999.0
2006-06-05 19:55:00,1.10098,1.10098,1.1008,1.1008,60700000.0
2006-06-05 19:56:00,1.1009,1.1009,1.10058,1.10063,265100002.0
2006-06-05 19:57:00,1.10068,1.10082,1.10068,1.10079,149500000.0
2006-06-05 19:58:00,1.10077,1.10077,1.10068,1.10071,84299998.0
2006-06-05 19:59:00,1.10068,1.10068,1.10046,1.10051,104100001.0
2006-06-05 20:00:00,1.10065,1.10069,1.10043,1.1006,167799998.0
2006-06-05 20:01:00,1.10071,1.10072,1.10055,1.10055,101599999.0
2006-06-05 20:02:00,1.10052,1.10062,1.10046,1.10059,93299999.0
2006-06-05 20:03:00,1.10063,1.1007,1.10057,1.10063,644600004.0
2006-06-05 20:04:00,1.1007,1.10084,1.1007,1.10071,227800002.0
2006-06-05 20:05:00,1.10072,1.10091,1.10072,1.10075,107300001.0
2006-06-05 20:06:00,1.10078,1.10082,1.10074,1.10077,128100000.0
2006-06-05 20:07:00,1.10075,1.1008,1.1007,1.10075,219500001.0
2006-06-05 20:08:00,1.10072,1.10076,1.10064,1.1007,296600002.0
2006-06-05 20:09:00,1.10065,1.10072,1.10065,1.10068,282100002.0
2006-06-05 20:10:00,1.10061,1.10061,1.10045,1.10045,186200003.0
2006-06-05 20:11:00,1.10045,1.10045,1.10045,1.10045,246700001.0
2006-06-05 20:12:00,1.10045,1.10051,1.10038,1.10041,526100002.0
2006-06-05 20:13:00,1.10044,1.10048,1.1004,1.10048,185200003.0
2006-06-05 20:14:00,1.10042,1.10043,1.10035,1.10041,86800002.0
2006-06-05 20:15:00,1.10045,1.10069,1.10038,1.1005,644900005.0
2006-06-05 20:16:00,1.10059,1.10116,1.10059,1.10088,460399998.0
2006-06-05 20:17:00,1.1009,1.10113,1.10087,1.10105,270200001.0
2006-06-05 20:18:00,1.1011,1.10117,1.10102,1.10117,115400000.0
2006-06-05 20:19:00,1.10118,1.10124,1.10115,1.1012,66600001.0
2006-06-05 20:20:00,1.10113,1.10123,1.101,1.101,365000003.0
2006-06-05 20:21:00,1.10094,1.101,1.10085,1.10088,370300000.0
2006-06-05 20:22:00,1.10093,1.10095,1.10082,1.10095,297399994.0
2006-06-05 20:23:00,1.10099,1.10112,1.10093,1.10106,484700006.0
2006-06-05 20:24:00,1.10115,1.10168,1.10115,1.10129,268400000.0
2006-06-05 20:25:00,1.10127,1.10131,1.10096,1.10096,161500001.0
2006-06-05 20:26:00,1.10083,1.10083,1.10079,1.10079,270499999.0
2006-06-05 20:27:00,1.10083,1.1011,1.10083,1.10109,192899999.0
2006-06-05 20:28:00,1.10116,1.10143,1.10116,1.10137,787100004.0
2006-06-05 20:29:00,1.10134,1.10142,1.10126,1.10131,557000000.0
2006-06-05 20:30:00,1.10132,1.10179,1.10132,1.10161,258399998.0
2006-06-05 20:31:00,1.10159,1.10192,1.10159,1.10191,457199997.0
2006-06-05 20:32:00,1.10192,1.10198,1.10185,1.10196,261500002.0
2006-06-05 20:33:00,1.102,1.10223,1.102,1.10203,298100002.0
2006-06-05 20:34:00,1.10199,1.10222,1.10199,1.10222,172000001.0
2006-06-05 20:35:00,1.10229,1.10247,1.10229,1.10233,126799998.0
2006-06-05 20:36:00,1.10233,1.10241,1.10226,1.10234,342300002.0
2006-06-05 20:37:00,1.10228,1.10228,1.10206,1.10216,174900000.0
2006-06-05 20:38:00,1.10216,1.10222,1.10211,1.10216,341900001.0
2006-06-05 20:39:00,1.10217,1.10232,1.10213,1.10232,637399999.0
2006-06-05 20:40:00,1.10235,1.10237,1.10223,1.10225,317800002.0
2006-06-05 20:41:00,1.10225,1.10246,1.10221,1.10246,423799997.0
2006-06-05 20:42:00,1.10257,1.10257,1.10243,1.10246,289800000.0
2006-06-05 20:43:00,1.10259,1.10331,1.10259,1.10327,210599996.0
2006-06-05 20:44:00,1.1032,1.10321,1.10304,1.10315,117200001.0
2006-06-05 20:45:00,1.10299,1.10299,1.10279,1.1028,172500001.0
2006-06-05 20:46:00,1.10284,1.10329,1.10284,1.10313,203300002.0
2006-06-05 20:47:00,1.10309,1.10328,1.10309,1.10326,169899998.0
2006-06-05 20:48:00,1.10333,1.10335,1.10315,1.10316,86500000.0
2006-06-05 20:49:00,1.10315,1.10329,1.10314,1.10329,358000008.0
2006-06-05 20:50:00,1.10327,1.10346,1.10327,1.10346,185199998.0
2006-06-05 20:51:00,1.10355,1.10355,1.10325,1.1033,120300000.0
2006-06-05 20:52:00,1.10328,1.1035,1.10328,1.1035,92599999.0
2006-06-05 20:53:00,1.10355,1.10386,1.10355,1.10363,206199999.0
2006-06-05 20:54:00,1.10371,1.10384,1.10356,1.10378,508600004.0
2006-06-05 20:55:00,1.10384,1.10384,1.1036,1.1037,192100002.0
2006-06-05 20:56:00,1.10372,1.10385,1.10367,1.10385,441000000.0
2006-06-05 20:57:00,1.10379,1.10379,1.10362,1.10372,403300002.0
2006-06-05 20:58:00,1.10372,1.10375,1.10354,1.10354,268399994.0
2006-06-05 20:59:00,1.1035,1.10369,1.1035,1.10365,236999999.0
2006-06-05 21:00:00,1.1036,1.1036,1.10332,1.1034,914700004.0
2006-06-05 21:01:00,1.10343,1.10362,1.10343,1.10352,789500002.0
2006-06-05 21:02:00,1.1035,1.10355,1.10302,1.10302,178200000.0
2006-06-05 21:03:00,1.10303,1.10303,1.10278,1.10284,580700006.0
2006-06-05 21:04:00,1.10285,1.1029,1.10272,1.10285,628900002.0
2006-06-05 21:05:00,1.1028,1.10287,1.10265,1.10272,833800000.0
2006-06-05 21:06:00,1.10281,1.10282,1.10271,1.10276,148800001.0
2006-06-05 21:07:00,1.10281,1.10291,1.10263,1.10275,736999994.0
2006-06-05 21:08:00,1.10279,1.10292,1.10278,1.10292,164100000.0
2006-06-05 21:09:00,1.10289,1.10303,1.10289,1.10302,122600001.0
2006-06-05 21:10:00,1.103,1.103,1.10264,1.10277,408299998.0
2006-06-05 21:11:00,1.1028,1.10283,1.10275,1.10275,313100000.0
2006-06-05 21:12:00,1.10286,1.10302,1.10286,1.10289,453500001.0
2006-06-05 21:13:00,1.10294,1.10317,1.10274,1.10281,395399998.0
2006-06-05 21:14:00,1.10293,1.10305,1.10293,1.10304,219299998.0
2006-06-05 21:15:00,1.103,1.10303,1.10293,1.10298,37600000.0
2006-06-05 21:16:00,1.10294,1.10312,1.10292,1.10292,156499998.0
2006-06-05 21:17:00,1.10297,1.10301,1.10295,1.10297,112700003.0
2006-06-05 21:18:00,1.10298,1.10298,1.10289,1.10291,40300000.0
2006-06-05 21:19:00,1.10285,1.1029,1.10285,1.10285,92300003.0
2006-06-05 21:20:00,1.10282,1.10296,1.10282,1.10291,33400000.0
2006-06-05 21:21:00,1.10285,1.10285,1.10285,1.10285,57299999.0
2006-06-05 21:22:00,1.10287,1.10291,1.10287,1.10287,75799999.0
2006-06-05 21:23:00,1.10285,1.10295,1.10285,1.10295,36700002.0
2006-06-05 21:24:00,1.10287,1.10293,1.10284,1.10293,57299999.0
2006-06-05 21:25:00,1.10295,1.10305,1.10295,1.10301,99900001.0
2006-06-05 21:26:00,1.10301,1.10313,1.10295,1.10313,68299999.0
2006-06-05 21:27:00,1.1032,1.1032,1.10317,1.1032,134199999.0
2006-06-05 21:28:00,1.10318,1.10328,1.10309,1.10313,447700003.0
2006-06-05 21:29:00,1.1031,1.1031,1.10305,1.10305,186300004.0
2006-06-05 21:30:00,1.10313,1.10318,1.1031,1.10318,84200002.0
2006-06-05 21:31:00,1.10325,1.10347,1.10325,1.10347,65100002.0
2006-06-05 21:32:00,1.1035,1.1035,1.10343,1.1035,201900001.0
2006-06-05 21:33:00,1.10358,1.10373,1.10353,1.10357,140700000.0
2006-06-05 21:34:00,1.1036,1.10361,1.10352,1.10352,120999999.0
2006-06-05 21:35:00,1.1035,1.10352,1.1035,1.1035,36800000.0
2006-06-05 21:36:00,1.10349,1.10349,1.10327,1.10333,137400000.0
2006-06-05 21:37:00,1.10347,1.10347,1.1034,1.1034,66100003.0
2006-06-05 21:38:00,1.10341,1.10357,1.10341,1.10357,106100000.0
2006-06-05 21:39:00,1.10356,1.10358,1.10343,1.10358,360000001.0
2006-06-05 21:40:00,1.10357,1.10357,1.10344,1.10346,326200003.0
2006-06-05 21:41:00,1.10352,1.10352,1.10347,1.1035,44700001.0
2006-06-05 21:42:00,1.10352,1.10375,1.10352,1.10375,131300002.0
2006-06-05 21:43:00,1.1038,1.1038,1.10372,1.10372,147799999.0
2006-06-05 21:44:00,1.10374,1.10379,1.10369,1.10379,167900003.0
2006-06-05 21:45:00,1.10381,1.10388,1.10381,1.10383,95400000.0
2006-06-05 21:46:00,1.10382,1.10391,1.1038,1.10387,229399998.0
2006-06-05 21:47:00,1.10392,1.10399,1.10392,1.10397,221000001.0
2006-06-05 21:48:00,1.10403,1.10427,1.10403,1.10427,114299999.0
2006-06-05 21:49:00,1.10426,1.10438,1.10407,1.10425,76900001.0
2006-06-05 21:50:00,1.10425,1.1043,1.10425,1.1043,86400002.0
2006-06-05 21:51:00,1.10428,1.10428,1.10403,1.10404,160299999.0
2006-06-05 21:52:00,1.10398,1.10398,1.10389,1.10398,112999998.0
2006-06-05 21:53:00,1.10402,1.10418,1.10402,1.10418,158999995.0
2006-06-05 21:54:00,1.1042,1.10425,1.10415,1.10415,172800000.0
2006-06-05 21:55:00,1.1042,1.1042,1.10418,1.1042,53900000.0
2006-06-05 21:56:00,1.10422,1.10432,1.1042,1.10426,76600001.0
2006-06-05 21:57:00,1.10415,1.10427,1.10415,1.10427,41300002.0
2006-06-05 21:58:00,1.10415,1.10427,1.10415,1.10423,68400002.0
2006-06-05 21:59:00,1.1041,1.10425,1.1041,1.1042,178800000.0
2006-06-05 22:00:00,1.10424,1.10436,1.10419,1.10423,208000001.0
2006-06-05 22:01:00,1.10437,1.10452,1.10431,1.10443,148500002.0
2006-06-05 22:02:00,1.10451,1.10478,1.10451,1.10473,349899997.0
2006-06-05 22:03:00,1.10482,1.10545,1.10482,1.10528,90900001.0
2006-06-05 22:04:00,1.10539,1.10571,1.10519,1.10519,101099999.0
2006-06-05 22:05:00,1.10516,1.1054,1.10516,1.1054,122300000.0
2006-06-05 22:06:00,1.10556,1.10646,1.10556,1.10642,133000001.0
2006-06-05 22:07:00,1.10652,1.10652,1.10636,1.10638,80599999.0
2006-06-05 22:08:00,1.10631,1.10639,1.10628,1.10631,99900000.0
2006-06-05 22:09:00,1.10627,1.10648,1.10627,1.10638,168899999.0
2006-06-05 22:10:00,1.10639,1.10647,1.10635,1.10635,22400000.0
2006-06-05 22:11:00,1.1064,1.10657,1.1064,1.10646,12300000.0
2006-06-05 22:12:00,1.10648,1.10672,1.10648,1.10666,106600000.0
2006-06-05 22:13:00,1.10667,1.10683,1.10666,1.10683,124900002.0
2006-06-05 22:14:00,1.10687,1.10694,1.10682,1.10691,184900001.0
2006-06-05 22:15:00,1.10695,1.10695,1.10673,1.10684,55400000.0
2006-06-05 22:16:00,1.10683,1.10686,1.10677,1.10686,128599999.0
2006-06-05 22:17:00,1.1067,1.10671,1.10653,1.10671,46000000.0
2006-06-05 22:18:00,1.10677,1.10679,1.10663,1.10663,73499998.0
2006-06-05 22:19:00,1.1066,1.10688,1.1066,1.10688,79399999.0
2006-06-05 22:20:00,1.10683,1.10683,1.1067,1.10681,64400001.0
2006-06-05 22:21:00,1.10684,1.107,1.10677,1.10677,295299997.0
2006-06-05 22:22:00,1.1068,1.10728,1.1068,1.10728,103200001.0
2006-06-05 22:23:00,1.1074,1.10755,1.10728,1.10755,166800001.0
2006-06-05 22:24:00,1.10757,1.10757,1.10741,1.10741,120199999.0
2006-06-05 22:25:00,1.10737,1.10737,1.10707,1.10712,88700001.0
2006-06-05 22:26:00,1.10702,1.10703,1.10702,1.10703,3200000.0
2006-06-05 22:27:00,1.10691,1.10702,1.10691,1.10691,452900001.0
2006-06-05 22:28:00,1.10688,1.10704,1.10688,1.10704,15500000.0
2006-06-05 22:29:00,1.1071,1.10718,1.10697,1.10703,182000003.0
2006-06-05 22:30:00,1.10703,1.10703,1.10693,1.10697,109299999.0
2006-06-05 22:31:00,1.10696,1.10696,1.10689,1.10689,9000000.0
2006-06-05 22:32:00,1.10683,1.10686,1.10674,1.10674,119300000.0
2006-06-05 22:33:00,1.10677,1.10683,1.10677,1.10681,112500003.0
2006-06-05 22:34:00,1.10672,1.1069,1.10672,1.10688,411000002.0
2006-06-05 22:35:00,1.10691,1.10691,1.10665,1.1067,135999998.0
2006-06-05 22:36:00,1.10666,1.10666,1.10646,1.10646,125600002.0
2006-06-05 22:37:00,1.10648,1.10654,1.10648,1.10648,73199999.0
2006-06-05 22:38:00,1.10652,1.1066,1.10649,1.1065,91100002.0
2006-06-05 22:39:00,1.10657,1.10663,1.10655,1.10655,277099999.0
2006-06-05 22:40:00,1.10668,1.10668,1.10663,1.10663,50100000.0
2006-06-05 22:41:00,1.1067,1.10691,1.1067,1.10691,50900000.0
2006-06-05 22:42:00,1.10711,1.10723,1.10708,1.10708,42100000.0
2006-06-05 22:43:00,1.10705,1.10721,1.10702,1.10718,238399997.0
2006-06-05 22:44:00,1.1072,1.10725,1.10715,1.10715,182700000.0
2006-06-05 22:45:00,1.10718,1.10729,1.10716,1.10717,49700001.0
2006-06-05 22:46:00,1.10713,1.10713,1.10681,1.10691,87999999.0
2006-06-05 22:47:00,1.10691,1.1072,1.10691,1.10717,101000001.0
2006-06-05 22:48:00,1.10722,1.10727,1.10721,1.10724,115999999.0
2006-06-05 22:49:00,1.10727,1.10727,1.10715,1.10715,41300001.0
2006-06-05 22:50:00,1.1072,1.10723,1.10717,1.10721,77800000.0
2006-06-05 22:51:00,1.10745,1.10757,1.10745,1.10756,69200000.0
2006-06-05 22:52:00,1.10743,1.10743,1.10715,1.10727,124499999.0
2006-06-05 22:53:00,1.10729,1.10734,1.10714,1.10732,136600000.0
2006-06-05 22:54:00,1.10737,1.10745,1.10737,1.10743,98700003.0
2006-06-05 22:55:00,1.10752,1.10773,1.1075,1.10763,314400002.0
2006-06-05 22:56:00,1.10783,1.10793,1.10778,1.10778,79800002.0
2006-06-05 22:57:00,1.10771,1.10782,1.1077,1.1077,242899999.0
2006-06-05 22:58:00,1.1078,1.1078,1.1077,1.1078,99600001.0
2006-06-05 22:59:00,1.10783,1.1079,1.1076,1.10761,71000001.0
2006-06-05 23:00:00,1.1075,1.10755,1.1075,1.10755,19099999.0
2006-06-05 23:01:00,1.1078,1.10785,1.10778,1.1078,75700000.0
2006-06-05 23:02:00,1.10772,1.10796,1.10772,1.10792,62000001.0
2006-06-05 23:03:00,1.10763,1.10805,1.10763,1.10792,120200001.0
2006-06-05 23:04:00,1.10767,1.10804,1.10761,1.10771,167700002.0
2006-06-05 23:05:00,1.10765,1.10768,1.10732,1.10752,63800001.0
2006-06-05 23:06:00,1.1074,1.10766,1.10729,1.10753,150400002.0
2006-06-05 23:07:00,1.10737,1.10767,1.10717,1.10753,185700001.0
2006-06-05 23:08:00,1.10763,1.10763,1.10712,1.1072,171100000.0
2006-06-05 23:09:00,1.10715,1.10746,1.1071,1.10746,98600003.0
2006-06-05 23:10:00,1.1072,1.10736,1.10682,1.10687,154099999.0
2006-06-05 23:11:00,1.10701,1.10749,1.10701,1.10733,142800000.0
2006-06-05 23:12:00,1.1072,1.10739,1.10708,1.10728,87100001.0
2006-06-05 23:13:00,1.10738,1.10762,1.10716,1.10716,98200002.0
2006-06-05 23:14:00,1.10723,1.10776,1.10723,1.10769,59100001.0
2006-06-05 23:15:00,1.10773,1.10773,1.10728,1.10745,119800000.0
2006-06-05 23:16:00,1.10755,1.10759,1.1072,1.10721,97700000.0
2006-06-05 23:17:00,1.10731,1.10751,1.10725,1.10738,137199999.0
2006-06-05 23:18:00,1.10726,1.10737,1.10718,1.10727,73699999.0
2006-06-05 23:19:00,1.10727,1.10749,1.10725,1.10729,125590001.0
2006-06-05 23:20:00,1.10746,1.10756,1.10726,1.10734,110300000.0
2006-06-05 23:21:00,1.10724,1.10753,1.10724,1.10737,86300000.0
2006-06-05 23:22:00,1.10723,1.1075,1.10713,1.10725,175000002.0
2006-06-05 23:23:00,1.10762,1.10771,1.10706,1.10715,134399999.0
2006-06-05 23:24:00,1.10727,1.10763,1.10727,1.10761,25700000.0
2006-06-05 23:25:00,1.1077,1.1077,1.10709,1.10714,173999999.0
2006-06-05 23:26:00,1.10711,1.10757,1.10704,1.10748,91000000.0
2006-06-05 23:27:00,1.1078,1.10785,1.10778,1.10782,128399998.0
2006-06-05 23:28:00,1.10777,1.10777,1.10704,1.10704,129100001.0
2006-06-05 23:29:00,1.10702,1.10708,1.10694,1.107,222900005.0
2006-06-05 23:30:00,1.107,1.10705,1.107,1.107,78600000.0
2006-06-05 23:31:00,1.10696,1.10696,1.10694,1.10694,23099999.0
2006-06-05 23:32:00,1.10691,1.10691,1.10681,1.10681,145700000.0
2006-06-05 23:33:00,1.1067,1.10672,1.1066,1.10672,111900001.0
2006-06-05 23:34:00,1.10668,1.10673,1.10659,1.10673,42400000.0
2006-06-05 23:35:00,1.10662,1.1068,1.10662,1.10679,74000001.0
2006-06-05 23:36:00,1.10675,1.1068,1.10675,1.1068,41199999.0
2006-06-05 23:37:00,1.10671,1.10674,1.10671,1.10674,56000001.0
2006-06-05 23:38:00,1.10641,1.10641,1.10603,1.10633,110399999.0
2006-06-05 23:39:00,1.10637,1.1064,1.10637,1.1064,85100003.0
2006-06-05 23:40:00,1.10637,1.10637,1.10635,1.10635,9500000.0
2006-06-05 23:41:00,1.1064,1.10645,1.10635,1.10635,98200001.0
2006-06-05 23:42:00,1.1064,1.10645,1.10633,1.1064,137000000.0
2006-06-05 23:43:00,1.1064,1.10645,1.1064,1.1064,24800000.0
2006-06-05 23:44:00,1.1064,1.10645,1.10635,1.10638,118299999.0
2006-06-05 23:45:00,1.10648,1.10648,1.10635,1.1064,86600001.0
2006-06-05 23:46:00,1.10635,1.10635,1.10635,1.10635,4800000.0
2006-06-05 23:47:00,1.1064,1.1064,1.1064,1.1064,8800000.0
2006-06-05 23:48:00,1.1064,1.1064,1.10635,1.10635,138600000.0
2006-06-05 23:49:00,1.10635,1.1064,1.10633,1.10635,109300000.0
2006-06-05 23:50:00,1.10645,1.10645,1.10645,1.10645,400000.0
2006-06-05 23:51:00,1.1064,1.10645,1.10633,1.10633,101899998.0
2006-06-05 23:52:00,1.10632,1.1064,1.10632,1.10635,71699999.0
2006-06-05 23:53:00,1.10638,1.10645,1.10635,1.1064,100200001.0
2006-06-05 23:54:00,1.1064,1.1064,1.1064,1.1064,59500001.0
2006-06-05 23:55:00,1.10635,1.10648,1.10635,1.10648,70800002.0
2006-06-05 23:56:00,1.10632,1.1064,1.10632,1.10635,56700000.0
2006-06-05 23:57:00,1.10635,1.10635,1.10635,1.10635,61100001.0
2006-06-05 23:58:00,1.10635,1.10645,1.10633,1.10643,23600000.0
2006-06-05 23:59:00,1.10624,1.10624,1.10619,1.10619,41700001.0
2006-06-06 00:00:00,1.1062,1.10626,1.1062,1.10625,45400000.0
2006-06-06 00:01:00,1.10631,1.10655,1.10631,1.10655,18900000.0
2006-06-06 00:02:00,1.10664,1.10681,1.10662,1.10681,37699999.0
2006-06-06 00:03:00,1.10679,1.10688,1.10678,1.1068,80100000.0
2006-06-06 00:04:00,1.10685,1.10688,1.10675,1.1068,140499999.0
2006-06-06 00:05:00,1.10675,1.10685,1.10675,1.10685,51700000.0
2006-06-06 00:06:00,1.10675,1.10675,1.1066,1.1066,30400000.0
2006-06-06 00:07:00,1.1066,1.1066,1.10655,1.10655,31800000.0
2006-06-06 00:08:00,1.10662,1.10662,1.10655,1.10662,88600000.0
2006-06-06 00:09:00,1.1066,1.10665,1.10655,1.10665,144799998.0
2006-06-06 00:10:00,1.1066,1.10665,1.1066,1.10665,74500001.0
2006-06-06 00:11:00,1.1066,1.1066,1.10655,1.1066,103699999.0
2006-06-06 00:12:00,1.10655,1.10665,1.10655,1.1066,26400000.0
2006-06-06 00:13:00,1.1066,1.10665,1.10657,1.10665,32000000.0
2006-06-06 00:14:00,1.10658,1.10665,1.10655,1.1066,147499998.0
2006-06-06 00:15:00,1.1066,1.10668,1.10655,1.10658,107900002.0
2006-06-06 00:16:00,1.10655,1.10655,1.10647,1.10647,6400000.0
2006-06-06 00:17:00,1.10652,1.10652,1.10652,1.10652,2400000.0
2006-06-06 00:18:00,1.10652,1.10652,1.10641,1.10641,81099999.0
2006-06-06 00:19:00,1.1064,1.10645,1.10635,1.10645,47900000.0
2006-06-06 00:20:00,1.1064,1.10645,1.10633,1.1064,86300000.0
2006-06-06 00:21:00,1.1064,1.10645,1.10635,1.10645,71600002.0
2006-06-06 00:22:00,1.10645,1.10645,1.10633,1.10637,26300000.0
2006-06-06 00:23:00,1.10608,1.10636,1.10583,1.10636,158500000.0
2006-06-06 00:24:00,1.10645,1.10645,1.10635,1.1064,141699998.0
2006-06-06 00:25:00,1.10637,1.10645,1.10633,1.1064,59200002.0
2006-06-06 00:26:00,1.1064,1.1064,1.10635,1.10635,39500001.0
2006-06-06 00:27:00,1.1064,1.1064,1.10635,1.1064,89100002.0
2006-06-06 00:28:00,1.10638,1.10638,1.10631,1.10632,41500000.0
2006-06-06 00:29:00,1.10627,1.10635,1.10625,1.10625,92900000.0
2006-06-06 00:30:00,1.10625,1.1063,1.10623,1.10625,74499999.0
2006-06-06 00:31:00,1.1063,1.10635,1.10625,1.10625,66200003.0
2006-06-06 00:32:00,1.1063,1.1063,1.1063,1.1063,39500001.0
2006-06-06 00:33:00,1.10628,1.1063,1.10628,1.1063,12000000.0
2006-06-06 00:34:00,1.10635,1.10637,1.10623,1.10637,130999999.0
2006-06-06 00:35:00,1.10633,1.10633,1.1063,1.1063,16400000.0
2006-06-06 00:36:00,1.10623,1.10635,1.10623,1.10623,98200000.0
2006-06-06 00:37:00,1.10628,1.10635,1.10628,1.10635,6400000.0
2006-06-06 00:38:00,1.10615,1.10615,1.10592,1.10597,59200001.0
2006-06-06 00:39:00,1.10595,1.10595,1.10593,1.10593,9600000.0
2006-06-06 00:40:00,1.10599,1.10609,1.10599,1.10609,61799999.0
2006-06-06 00:41:00,1.10605,1.10611,1.10598,1.10611,50000000.0
2006-06-06 00:42:00,1.10615,1.10615,1.1061,1.1061,36400000.0
2006-06-06 00:43:00,1.1061,1.10615,1.10605,1.10615,77600000.0
2006-06-06 00:44:00,1.10605,1.10613,1.10605,1.1061,84299999.0
2006-06-06 00:45:00,1.10607,1.10609,1.10583,1.10583,20100000.0
2006-06-06 00:46:00,1.10559,1.10559,1.10513,1.10534,117700000.0
2006-06-06 00:47:00,1.10533,1.10545,1.10533,1.10539,167300004.0
2006-06-06 00:48:00,1.10535,1.10552,1.10535,1.10552,82299999.0
2006-06-06 00:49:00,1.10558,1.10565,1.10549,1.10549,39400000.0
2006-06-06 00:50:00,1.10555,1.10555,1.10547,1.1055,172199998.0
2006-06-06 00:51:00,1.10542,1.10552,1.1054,1.1054,61900001.0
2006-06-06 00:52:00,1.1055,1.1055,1.10545,1.1055,58900000.0
2006-06-06 00:53:00,1.10545,1.1055,1.10545,1.1055,72900001.0
2006-06-06 00:54:00,1.10553,1.10553,1.10539,1.10544,92400002.0
2006-06-06 00:55:00,1.1054,1.10545,1.10535,1.10535,35200000.0
2006-06-06 00:56:00,1.10537,1.1054,1.10532,1.10537,98000002.0
2006-06-06 00:57:00,1.1054,1.10545,1.10533,1.10542,145200005.0
2006-06-06 00:58:00,1.10535,1.1054,1.10535,1.1054,16800000.0
2006-06-06 00:59:00,1.1054,1.10545,1.1054,1.1054,60599998.0
2006-06-06 01:00:00,1.1054,1.10548,1.1054,1.10548,24800000.0
2006-06-06 01:01:00,1.1055,1.1056,1.10547,1.10552,84699999.0
2006-06-06 01:02:00,1.10548,1.10548,1.10539,1.10541,20200000.0
2006-06-06 01:03:00,1.10545,1.10545,1.10533,1.10545,144400005.0
2006-06-06 01:04:00,1.1054,1.10545,1.10535,1.1054,142500001.0
2006-06-06 01:05:00,1.1055,1.10575,1.10536,1.10575,149200003.0
2006-06-06 01:06:00,1.10589,1.10589,1.10561,1.10564,138500002.0
2006-06-06 01:07:00,1.10582,1.10618,1.10582,1.10618,45000000.0
2006-06-06 01:08:00,1.1062,1.10625,1.10615,1.10625,93800000.0
2006-06-06 01:09:00,1.10625,1.10625,1.10625,1.10625,2000000.0
2006-06-06 01:10:00,1.10622,1.10622,1.10622,1.10622,800000.0
2006-06-06 01:11:00,1.10615,1.10615,1.1059,1.1059,54799999.0
2006-06-06 01:12:00,1.10582,1.10587,1.10575,1.10575,73600000.0
2006-06-06 01:13:00,1.10576,1.10579,1.10576,1.10579,38300000.0
2006-06-06 01:14:00,1.10565,1.10565,1.10565,1.10565,16000000.0
2006-06-06 01:15:00,1.10572,1.10573,1.10571,1.10573,36900000.0
2006-06-06 01:16:00,1.10578,1.1058,1.10572,1.10575,65000002.0
2006-06-06 01:17:00,1.1058,1.1058,1.10575,1.1058,101600000.0
2006-06-06 01:18:00,1.10585,1.10585,1.10585,1.10585,6400000.0
2006-06-06 01:19:00,1.1058,1.1058,1.1058,1.1058,56000000.0
2006-06-06 01:20:00,1.10572,1.1058,1.10572,1.1058,62300000.0
2006-06-06 01:21:00,1.10578,1.1058,1.10575,1.10575,60700001.0
2006-06-06 01:22:00,1.1058,1.1058,1.1058,1.1058,16000000.0
2006-06-06 01:23:00,1.1058,1.10582,1.1058,1.10582,49399999.0
2006-06-06 01:24:00,1.1058,1.1058,1.10572,1.10572,1600000.0
2006-06-06 01:25:00,1.1058,1.10583,1.10575,1.10583,15700000.0
2006-06-06 01:26:00,1.10577,1.10577,1.10572,1.10572,28299999.0
2006-06-06 01:27:00,1.1057,1.1057,1.10562,1.10565,82800000.0
2006-06-06 01:28:00,1.10571,1.10571,1.10562,1.10562,40000000.0
2006-06-06 01:29:00,1.10567,1.10572,1.1056,1.10568,112900000.0
2006-06-06 01:30:00,1.10559,1.10559,1.10558,1.10558,32600000.0
2006-06-06 01:31:00,1.10558,1.10558,1.10549,1.10552,5300000.0
2006-06-06 01:32:00,1.10561,1.10574,1.10561,1.10574,15200000.0
2006-06-06 01:33:00,1.1058,1.1058,1.10578,1.10578,61500001.0
2006-06-06 01:34:00,1.1058,1.1058,1.10575,1.10575,79599998.0
2006-06-06 01:35:00,1.10592,1.10593,1.10592,1.10593,51199999.0
2006-06-06 01:36:00,1.10605,1.10605,1.10595,1.106,136600002.0
2006-06-06 01:37:00,1.10593,1.106,1.10593,1.106,17600000.0
2006-06-06 01:38:00,1.10597,1.10609,1.10597,1.10608,181000004.0
2006-06-06 01:39:00,1.10608,1.10615,1.10608,1.10615,40400000.0
2006-06-06 01:40:00,1.106,1.10613,1.106,1.10613,35600000.0
2006-06-06 01:41:00,1.10615,1.10615,1.10612,1.10612,15100000.0
2006-06-06 01:42:00,1.1061,1.1061,1.1061,1.1061,2400000.0
2006-06-06 01:43:00,1.1061,1.10618,1.1061,1.10618,27900001.0
2006-06-06 01:44:00,1.10607,1.1061,1.10605,1.1061,17100000.0
2006-06-06 01:45:00,1.1061,1.1061,1.1061,1.1061,25500001.0
2006-06-06 01:46:00,1.10605,1.10615,1.10605,1.1061,67400001.0
2006-06-06 01:47:00,1.10613,1.10613,1.10613,1.10613,800000.0
2006-06-06 01:48:00,1.10615,1.10615,1.10608,1.1061,107800001.0
2006-06-06 01:49:00,1.10615,1.10615,1.1061,1.1061,54200001.0
2006-06-06 01:50:00,1.10603,1.10609,1.10603,1.10609,11600000.0
2006-06-06 01:51:00,1.10604,1.10605,1.10595,1.10595,95100001.0
2006-06-06 01:52:00,1.106,1.10605,1.10595,1.10605,105600000.0
2006-06-06 01:53:00,1.106,1.106,1.106,1.106,59600000.0
2006-06-06 01:54:00,1.106,1.106,1.10595,1.106,47800001.0
2006-06-06 01:55:00,1.10607,1.10611,1.10594,1.10607,102099997.0
2006-06-06 01:56:00,1.106,1.106,1.106,1.106,27500001.0
2006-06-06 01:57:00,1.10605,1.10605,1.10593,1.10595,76900000.0
2006-06-06 01:58:00,1.10597,1.10597,1.10586,1.10586,72400002.0
2006-06-06 01:59:00,1.10585,1.1059,1.10585,1.1059,45899999.0
2006-06-06 02:00:00,1.10583,1.1059,1.10582,1.10582,162000001.0
2006-06-06 02:01:00,1.10593,1.10593,1.10593,1.10593,8800000.0
2006-06-06 02:02:00,1.1059,1.1059,1.1059,1.1059,20000000.0
2006-06-06 02:03:00,1.10588,1.10595,1.1058,1.10592,128400000.0
2006-06-06 02:04:00,1.10592,1.10597,1.10592,1.10595,50699999.0
2006-06-06 02:05:00,1.10602,1.10602,1.1058,1.1058,65800001.0
2006-06-06 02:06:00,1.10571,1.10586,1.10571,1.10584,73900003.0
2006-06-06 02:07:00,1.10588,1.10589,1.10582,1.10585,100500001.0
2006-06-06 02:08:00,1.10588,1.10588,1.10575,1.10575,89900001.0
2006-06-06 02:09:00,1.1058,1.1058,1.10575,1.10575,13600000.0
2006-06-06 02:10:00,1.10575,1.10591,1.10575,1.10582,104899998.0
2006-06-06 02:11:00,1.10578,1.10578,1.10569,1.10572,101800000.0
2006-06-06 02:12:00,1.10572,1.10576,1.10572,1.10576,30400000.0
2006-06-06 02:13:00,1.10577,1.10577,1.10573,1.10573,20200000.0
2006-06-06 02:14:00,1.10573,1.10577,1.10573,1.10577,26500001.0
2006-06-06 02:15:00,1.10583,1.10583,1.1057,1.10577,66100000.0
2006-06-06 02:16:00,1.1057,1.1057,1.1057,1.1057,58299999.0
2006-06-06 02:17:00,1.10575,1.10575,1.10572,1.10572,16800000.0
2006-06-06 02:18:00,1.10565,1.10565,1.10565,1.10565,26600000.0
2006-06-06 02:19:00,1.10564,1.10577,1.10561,1.10577,168900002.0
2006-06-06 02:20:00,1.10575,1.10588,1.10575,1.10585,117800004.0
2006-06-06 02:21:00,1.10571,1.10574,1.10571,1.10574,31599999.0
2006-06-06 02:22:00,1.1057,1.10575,1.10565,1.10575,78300000.0
2006-06-06 02:23:00,1.10567,1.10575,1.1056,1.10575,26500000.0
2006-06-06 02:24:00,1.10572,1.10573,1.10571,1.10573,29100000.0
2006-06-06 02:25:00,1.10575,1.10582,1.10575,1.10582,28100000.0
2006-06-06 02:26:00,1.1058,1.1058,1.10575,1.10575,26200000.0
2006-06-06 02:27:00,1.1058,1.1058,1.1058,1.1058,17700001.0
2006-06-06 02:28:00,1.1058,1.1058,1.1058,1.1058,35299999.0
2006-06-06 02:29:00,1.10575,1.10585,1.10573,1.1058,114600003.0
2006-06-06 02:30:00,1.10586,1.10587,1.10582,1.10582,96700003.0
2006-06-06 02:31:00,1.1058,1.10585,1.10578,1.10578,151100005.0
2006-06-06 02:32:00,1.10588,1.10588,1.10586,1.10587,11700000.0
2006-06-06 02:33:00,1.106,1.10615,1.106,1.10615,82700001.0
2006-06-06 02:34:00,1.10618,1.1062,1.10615,1.1062,123900001.0
2006-06-06 02:35:00,1.10615,1.10629,1.10615,1.10617,86299997.0
2006-06-06 02:36:00,1.10621,1.10627,1.10621,1.10627,28300001.0
2006-06-06 02:37:00,1.10632,1.10632,1.10618,1.10618,38500001.0
2006-06-06 02:38:00,1.10615,1.1062,1.10615,1.1062,99900000.0
2006-06-06 02:39:00,1.1062,1.10625,1.10613,1.10625,67300002.0
2006-06-06 02:40:00,1.10613,1.10615,1.10613,1.10615,62200001.0
2006-06-06 02:41:00,1.1062,1.1062,1.10615,1.10615,23599999.0
2006-06-06 02:42:00,1.10613,1.10623,1.10612,1.10613,40800000.0
2006-06-06 02:43:00,1.10621,1.10621,1.10606,1.10611,201999999.0
2006-06-06 02:44:00,1.10601,1.10604,1.10601,1.10604,50400000.0
2006-06-06 02:45:00,1.10595,1.10595,1.10595,1.10595,8000000.0
2006-06-06 02:46:00,1.10606,1.10613,1.10591,1.10591,132400003.0
2006-06-06 02:47:00,1.10588,1.10588,1.10585,1.10585,28400001.0
2006-06-06 02:48:00,1.10593,1.10595,1.10585,1.1059,116600002.0
2006-06-06 02:49:00,1.10595,1.10595,1.1059,1.1059,6400000.0
2006-06-06 02:50:00,1.10588,1.10588,1.10588,1.10588,12700000.0
2006-06-06 02:51:00,1.10585,1.10595,1.10585,1.10585,23900000.0
2006-06-06 02:52:00,1.1059,1.1059,1.10585,1.10585,50399998.0
2006-06-06 02:53:00,1.1058,1.10595,1.1058,1.10593,61000000.0
2006-06-06 02:54:00,1.106,1.10625,1.106,1.1062,23700000.0
2006-06-06 02:55:00,1.10618,1.10618,1.10603,1.1061,130400001.0
2006-06-06 02:56:00,1.10634,1.10641,1.10634,1.10641,49100002.0
2006-06-06 02:57:00,1.10658,1.10658,1.10639,1.10658,77600001.0
2006-06-06 02:58:00,1.1066,1.1066,1.10655,1.10655,20700000.0
2006-06-06 02:59:00,1.10665,1.10665,1.10652,1.10655,124600001.0
2006-06-06 03:00:00,1.1066,1.10665,1.1065,1.10665,56800001.0
2006-06-06 03:01:00,1.1066,1.1066,1.1066,1.1066,52600000.0
2006-06-06 03:02:00,1.10663,1.10665,1.1065,1.10665,121499999.0
2006-06-06 03:03:00,1.10663,1.10663,1.1065,1.1066,90400000.0
2006-06-06 03:04:00,1.1067,1.10678,1.10663,1.10663,107200001.0
2006-06-06 03:05:00,1.10664,1.1067,1.10659,1.10662,125200000.0
2006-06-06 03:06:00,1.10665,1.1067,1.10665,1.1067,8000000.0
2006-06-06 03:07:00,1.10668,1.10668,1.10668,1.10668,40099998.0
2006-06-06 03:08:00,1.10673,1.10673,1.10657,1.10672,121100001.0
2006-06-06 03:09:00,1.10672,1.10678,1.10669,1.10671,56900000.0
2006-06-06 03:10:00,1.10664,1.10671,1.10657,1.10671,93300002.0
2006-06-06 03:11:00,1.1067,1.1067,1.1065,1.1065,97700003.0
2006-06-06 03:12:00,1.10657,1.10659,1.10655,1.10655,37400000.0
2006-06-06 03:13:00,1.10657,1.10657,1.10642,1.10645,25100000.0
2006-06-06 03:14:00,1.10648,1.1065,1.1064,1.10642,110700002.0
2006-06-06 03:15:00,1.10645,1.1065,1.10643,1.10643,45800000.0
2006-06-06 03:16:00,1.1065,1.10658,1.1065,1.10658,43700000.0
2006-06-06 03:17:00,1.10655,1.10671,1.10655,1.10663,112600000.0
2006-06-06 03:18:00,1.10684,1.10711,1.10681,1.1069,89300000.0
2006-06-06 03:19:00,1.10671,1.10671,1.10665,1.10665,13700000.0
2006-06-06 03:20:00,1.10665,1.10665,1.1066,1.1066,4000000.0
2006-06-06 03:21:00,1.10661,1.10669,1.10656,1.10669,136900003.0
2006-06-06 03:22:00,1.10663,1.10666,1.10655,1.10655,110800000.0
2006-06-06 03:23:00,1.10643,1.10657,1.10643,1.1065,61400000.0
2006-06-06 03:24:00,1.10647,1.1065,1.10647,1.1065,4900000.0
2006-06-06 03:25:00,1.1065,1.10655,1.10645,1.10653,46300000.0
2006-06-06 03:26:00,1.10657,1.1067,1.10653,1.10668,80000002.0
2006-06-06 03:27:00,1.10668,1.1067,1.10668,1.1067,5200000.0
2006-06-06 03:28:00,1.1067,1.1067,1.1067,1.1067,18300000.0
2006-06-06 03:29:00,1.1067,1.1067,1.1066,1.10663,103399998.0
2006-06-06 03:30:00,1.1067,1.10678,1.10665,1.10665,64999999.0
2006-06-06 03:31:00,1.10665,1.1067,1.1066,1.1067,28700000.0
2006-06-06 03:32:00,1.1067,1.1067,1.1067,1.1067,4000000.0
2006-06-06 03:33:00,1.1066,1.10672,1.1066,1.10672,74399999.0
2006-06-06 03:34:00,1.10664,1.10669,1.10664,1.10669,17800000.0
2006-06-06 03:35:00,1.10655,1.1066,1.10655,1.1066,80500000.0
2006-06-06 03:36:00,1.10652,1.10671,1.10652,1.10671,23600000.0
2006-06-06 03:37:00,1.1067,1.1067,1.1067,1.1067,21500000.0
2006-06-06 03:38:00,1.10665,1.10675,1.10665,1.10675,59799999.0
2006-06-06 03:39:00,1.10672,1.10686,1.10672,1.10686,62300000.0
2006-06-06 03:40:00,1.10685,1.10699,1.10685,1.10698,33600000.0
2006-06-06 03:41:00,1.107,1.10705,1.10695,1.10705,17700000.0
2006-06-06 03:42:00,1.10695,1.107,1.10695,1.107,23200000.0
2006-06-06 03:43:00,1.10705,1.10705,1.10692,1.10692,69199999.0
2006-06-06 03:44:00,1.107,1.107,1.10692,1.10692,13900000.0
2006-06-06 03:45:00,1.10697,1.10705,1.10695,1.10695,98799999.0
2006-06-06 03:46:00,1.10692,1.10703,1.1069,1.10703,47300000.0
2006-06-06 03:47:00,1.10701,1.10701,1.10688,1.10697,101800001.0
2006-06-06 03:48:00,1.10695,1.10702,1.10695,1.10695,81799999.0
2006-06-06 03:49:00,1.10698,1.10698,1.10687,1.10687,71799998.0
2006-06-06 03:50:00,1.10685,1.10695,1.10685,1.10695,8800000.0
2006-06-06 03:51:00,1.1069,1.1069,1.1069,1.1069,8800000.0
2006-06-06 03:52:00,1.10685,1.10685,1.10685,1.10685,3200000.0
2006-06-06 03:53:00,1.10695,1.10695,1.10685,1.10695,64400001.0
2006-06-06 03:54:00,1.1069,1.1069,1.10685,1.1069,31100000.0
2006-06-06 03:55:00,1.1069,1.1069,1.1069,1.1069,15700000.0
2006-06-06 03:56:00,1.10682,1.10695,1.10682,1.10685,76200002.0
2006-06-06 03:57:00,1.1069,1.1069,1.1069,1.1069,9600000.0
2006-06-06 03:58:00,1.1068,1.10695,1.1068,1.10695,76000001.0
2006-06-06 03:59:00,1.10695,1.10695,1.10695,1.10695,15100000.0
2006-06-06 04:00:00,1.10688,1.10697,1.10688,1.10697,40899998.0
2006-06-06 04:01:00,1.10697,1.10697,1.10691,1.10691,41199999.0
2006-06-06 04:02:00,1.10701,1.10715,1.10701,1.10703,104700001.0
2006-06-06 04:03:00,1.10698,1.10702,1.10698,1.10702,2400000.0
2006-06-06 04:04:00,1.10715,1.10715,1.10705,1.10705,3300000.0
2006-06-06 04:05:00,1.1071,1.1071,1.1071,1.1071,20900000.0
2006-06-06 04:06:00,1.10712,1.10712,1.10702,1.1071,29699999.0
2006-06-06 04:07:00,1.1071,1.10715,1.10705,1.10715,34300000.0
2006-06-06 04:08:00,1.10705,1.1071,1.10705,1.1071,37500001.0
2006-06-06 04:09:00,1.1071,1.1071,1.10704,1.10705,76600003.0
2006-06-06 04:10:00,1.10702,1.10708,1.10695,1.10708,137599998.0
2006-06-06 04:11:00,1.10705,1.1071,1.10705,1.1071,39600000.0
2006-06-06 04:12:00,1.10712,1.10715,1.10705,1.1071,124000001.0
2006-06-06 04:13:00,1.10715,1.10715,1.1071,1.1071,57000000.0
2006-06-06 04:14:00,1.1071,1.10715,1.10705,1.10705,71100001.0
2006-06-06 04:15:00,1.10705,1.10705,1.10705,1.10705,38099998.0
2006-06-06 04:16:00,1.10705,1.1071,1.10705,1.1071,2900000.0
2006-06-06 04:17:00,1.10699,1.10701,1.10699,1.10701,24900000.0
2006-06-06 04:18:00,1.10704,1.10708,1.10704,1.10708,26300000.0
2006-06-06 04:19:00,1.10713,1.10713,1.10683,1.10708,83899999.0
2006-06-06 04:20:00,1.10711,1.10711,1.10704,1.10704,10500000.0
2006-06-06 04:21:00,1.10697,1.10706,1.10696,1.10701,94499998.0
2006-06-06 04:22:00,1.10695,1.10705,1.10692,1.10702,128100001.0
2006-06-06 04:23:00,1.107,1.107,1.10695,1.10695,76500000.0
2006-06-06 04:24:00,1.10695,1.10705,1.10695,1.10695,34500000.0
2006-06-06 04:25:00,1.107,1.107,1.107,1.107,1600000.0
2006-06-06 04:26:00,1.10695,1.10695,1.10695,1.10695,8900000.0
2006-06-06 04:27:00,1.10705,1.10719,1.10705,1.10713,39000000.0
2006-06-06 04:28:00,1.10693,1.10709,1.10693,1.10704,63399998.0
2006-06-06 04:29:00,1.1071,1.10712,1.107,1.10705,140200000.0
2006-06-06 04:30:00,1.10715,1.10715,1.10705,1.10705,60600000.0
2006-06-06 04:31:00,1.10712,1.10712,1.107,1.10701,83999998.0
2006-06-06 04:32:00,1.10699,1.10725,1.10699,1.10722,41400000.0
2006-06-06 04:33:00,1.10715,1.1072,1.1071,1.10715,71199999.0
2006-06-06 04:34:00,1.1072,1.10725,1.10715,1.1072,62900000.0
2006-06-06 04:35:00,1.10722,1.10722,1.1072,1.1072,82600003.0
2006-06-06 04:36:00,1.10717,1.10725,1.10717,1.10725,33400000.0
2006-06-06 04:37:00,1.1072,1.10722,1.1072,1.10722,37200000.0
2006-06-06 04:38:00,1.1072,1.10725,1.10717,1.1072,101100002.0
2006-06-06 04:39:00,1.10724,1.10727,1.10723,1.10727,71300000.0
2006-06-06 04:40:00,1.10719,1.10724,1.10719,1.10723,55000000.0
2006-06-06 04:41:00,1.10733,1.10738,1.10731,1.10733,94300003.0
2006-06-06 04:42:00,1.10737,1.10737,1.10733,1.10733,34400000.0
2006-06-06 04:43:00,1.10729,1.10744,1.10727,1.1074,156200002.0
2006-06-06 04:44:00,1.1074,1.1074,1.1074,1.1074,20800000.0
2006-06-06 04:45:00,1.10737,1.10737,1.10727,1.10727,81500000.0
2006-06-06 04:46:00,1.10733,1.10741,1.10731,1.10739,104500000.0
2006-06-06 04:47:00,1.10735,1.10745,1.10735,1.10737,130300000.0
2006-06-06 04:48:00,1.1074,1.1074,1.10735,1.10735,6500000.0
2006-06-06 04:49:00,1.1074,1.1074,1.10732,1.10735,136500002.0
2006-06-06 04:50:00,1.10735,1.10745,1.10735,1.10735,46600001.0
2006-06-06 04:51:00,1.10743,1.10746,1.1073,1.10746,94200001.0
2006-06-06 04:52:00,1.10746,1.10746,1.1073,1.1073,89600002.0
2006-06-06 04:53:00,1.10724,1.1073,1.10717,1.10722,28900000.0
2006-06-06 04:54:00,1.1072,1.10722,1.10715,1.1072,92699997.0
2006-06-06 04:55:00,1.10715,1.10725,1.10711,1.10714,40800000.0
2006-06-06 04:56:00,1.10707,1.10729,1.10707,1.10726,113100002.0
2006-06-06 04:57:00,1.10735,1.10735,1.10725,1.1073,33900000.0
2006-06-06 04:58:00,1.1073,1.1073,1.1073,1.1073,34200000.0
2006-06-06 04:59:00,1.10727,1.1073,1.10722,1.10727,100200000.0
2006-06-06 05:00:00,1.1073,1.1073,1.1072,1.1072,28200000.0
2006-06-06 05:01:00,1.1073,1.1073,1.10725,1.1073,62799998.0
2006-06-06 05:02:00,1.1073,1.10739,1.10718,1.10737,88399999.0
2006-06-06 05:03:00,1.10731,1.10731,1.10726,1.10726,25500001.0
2006-06-06 05:04:00,1.10707,1.10725,1.10707,1.10725,62499999.0
2006-06-06 05:05:00,1.10724,1.10746,1.10724,1.10746,63299998.0
2006-06-06 05:06:00,1.10746,1.10746,1.10734,1.10734,70300001.0
2006-06-06 05:07:00,1.10738,1.10738,1.10722,1.1073,56100001.0
2006-06-06 05:08:00,1.1073,1.1073,1.1073,1.1073,15100000.0
2006-06-06 05:09:00,1.1073,1.10735,1.10722,1.10723,216500002.0
2006-06-06 05:10:00,1.10725,1.1073,1.10722,1.10728,43599999.0
2006-06-06 05:11:00,1.10732,1.10732,1.10725,1.10725,43199999.0
2006-06-06 05:12:00,1.10732,1.10735,1.1073,1.1073,54300000.0
2006-06-06 05:13:00,1.10722,1.10732,1.10722,1.10728,69399999.0
2006-06-06 05:14:00,1.10732,1.10732,1.10725,1.1073,35499999.0
2006-06-06 05:15:00,1.10725,1.1073,1.10723,1.10723,60200000.0
2006-06-06 05:16:00,1.10735,1.10737,1.10725,1.10725,157900001.0
2006-06-06 05:17:00,1.1073,1.10732,1.10725,1.10725,84600001.0
2006-06-06 05:18:00,1.10728,1.10735,1.10728,1.1073,58200000.0
2006-06-06 05:19:00,1.1073,1.1073,1.10722,1.10722,31400000.0
2006-06-06 05:20:00,1.10738,1.10738,1.10725,1.1073,35600000.0
2006-06-06 05:21:00,1.10727,1.10727,1.10723,1.10723,25400000.0
2006-06-06 05:22:00,1.10718,1.10718,1.10709,1.10712,26300000.0
2006-06-06 05:23:00,1.10705,1.10705,1.10688,1.10688,108400001.0
2006-06-06 05:24:00,1.10695,1.10695,1.10695,1.10695,28900000.0
2006-06-06 05:25:00,1.1069,1.1069,1.1069,1.1069,29100000.0
2006-06-06 05:26:00,1.1069,1.10695,1.10685,1.10685,70100002.0
2006-06-06 05:27:00,1.10685,1.1069,1.10685,1.1069,19100000.0
2006-06-06 05:28:00,1.10701,1.10709,1.10701,1.10709,31399999.0
2006-06-06 05:29:00,1.10718,1.10718,1.10709,1.10712,140999998.0
2006-06-06 05:30:00,1.10702,1.1071,1.10702,1.10705,64299999.0
2006-06-06 05:31:00,1.10708,1.1071,1.10693,1.10693,105700000.0
2006-06-06 05:32:00,1.10702,1.10722,1.10699,1.10722,133799997.0
2006-06-06 05:33:00,1.1072,1.1073,1.1072,1.10727,169300003.0
2006-06-06 05:34:00,1.10715,1.1072,1.10712,1.10712,124000002.0
2006-06-06 05:35:00,1.1072,1.1072,1.10718,1.10718,12900000.0
2006-06-06 05:36:00,1.1072,1.10725,1.1072,1.10725,39000000.0
2006-06-06 05:37:00,1.10715,1.1072,1.10715,1.1072,26299999.0
2006-06-06 05:38:00,1.1072,1.10725,1.1071,1.1071,37800000.0
2006-06-06 05:39:00,1.1072,1.10725,1.10715,1.10725,144599999.0
2006-06-06 05:40:00,1.10718,1.10725,1.10715,1.1072,85800000.0
2006-06-06 05:41:00,1.10723,1.10725,1.1072,1.10725,56900000.0
2006-06-06 05:42:00,1.10725,1.10725,1.1072,1.1072,31900000.0
2006-06-06 05:43:00,1.10712,1.10728,1.10712,1.10728,16400000.0
2006-06-06 05:44:00,1.10715,1.10725,1.10715,1.10718,50800000.0
2006-06-06 05:45:00,1.1071,1.10725,1.1071,1.10715,152399999.0
2006-06-06 05:46:00,1.1072,1.10725,1.1072,1.10725,71300001.0
2006-06-06 05:47:00,1.10718,1.10718,1.10708,1.10718,151000001.0
2006-06-06 05:48:00,1.10715,1.1072,1.10715,1.1072,27900000.0
2006-06-06 05:49:00,1.1072,1.10723,1.1072,1.10723,8100000.0
2006-06-06 05:50:00,1.10723,1.10741,1.10723,1.10732,79300000.0
2006-06-06 05:51:00,1.10711,1.10724,1.10711,1.10715,120300001.0
2006-06-06 05:52:00,1.10725,1.10725,1.10712,1.10712,175300002.0
2006-06-06 05:53:00,1.10718,1.10718,1.10709,1.10718,98800001.0
2006-06-06 05:54:00,1.10715,1.10715,1.1071,1.1071,25200000.0
2006-06-06 05:55:00,1.1071,1.10712,1.10705,1.10712,67300000.0
2006-06-06 05:56:00,1.1071,1.10718,1.1071,1.10718,64200000.0
2006-06-06 05:57:00,1.10715,1.1072,1.10715,1.1072,80700001.0
2006-06-06 05:58:00,1.1072,1.10725,1.10715,1.10715,204500001.0
2006-06-06 05:59:00,1.10715,1.10715,1.10715,1.10715,4900000.0
2006-06-06 06:00:00,1.10718,1.10718,1.10715,1.10718,15500000.0
2006-06-06 06:01:00,1.1072,1.10725,1.1071,1.1072,39700000.0
2006-06-06 06:02:00,1.10715,1.10725,1.1071,1.10715,134200001.0
2006-06-06 06:03:00,1.10715,1.10722,1.10715,1.1072,101600001.0
2006-06-06 06:04:00,1.10717,1.1072,1.10715,1.10715,63300002.0
2006-06-06 06:05:00,1.10725,1.10725,1.10712,1.10715,27700000.0
2006-06-06 06:06:00,1.1072,1.1072,1.10715,1.10715,79299997.0
2006-06-06 06:07:00,1.10725,1.10725,1.10715,1.10717,31200001.0
2006-06-06 06:08:00,1.1072,1.10725,1.10718,1.10722,89000000.0
2006-06-06 06:09:00,1.1072,1.1072,1.10715,1.10715,103499999.0
2006-06-06 06:10:00,1.10728,1.10728,1.1071,1.10722,45100000.0
2006-06-06 06:11:00,1.10715,1.10725,1.10715,1.10718,74899999.0
2006-06-06 06:12:00,1.10718,1.1072,1.1071,1.1071,29500000.0
2006-06-06 06:13:00,1.10715,1.1072,1.10715,1.1072,23200000.0
2006-06-06 06:14:00,1.1072,1.1072,1.10715,1.1072,78100000.0
2006-06-06 06:15:00,1.1072,1.10725,1.10712,1.10725,140699999.0
2006-06-06 06:16:00,1.10722,1.10731,1.10718,1.10731,94199999.0
2006-06-06 06:17:00,1.1073,1.10735,1.10725,1.1073,129699999.0
2006-06-06 06:18:00,1.10732,1.10737,1.10725,1.1073,182100000.0
2006-06-06 06:19:00,1.10735,1.10735,1.10727,1.1073,78299999.0
2006-06-06 06:20:00,1.1073,1.10738,1.1073,1.10738,80299999.0
2006-06-06 06:21:00,1.10735,1.1074,1.1073,1.1074,113300001.0
2006-06-06 06:22:00,1.10743,1.10743,1.10737,1.10743,64099999.0
2006-06-06 06:23:00,1.10735,1.1074,1.10735,1.1074,63500000.0
2006-06-06 06:24:00,1.1074,1.10743,1.10735,1.1074,75000000.0
2006-06-06 06:25:00,1.10735,1.10735,1.1072,1.1072,44700000.0
2006-06-06 06:26:00,1.10738,1.10747,1.10735,1.10735,30600000.0
2006-06-06 06:27:00,1.1074,1.1074,1.10735,1.10738,27100000.0
2006-06-06 06:28:00,1.10735,1.10745,1.1073,1.1073,15800000.0
2006-06-06 06:29:00,1.10735,1.10745,1.10735,1.1074,72900000.0
2006-06-06 06:30:00,1.10742,1.10742,1.10742,1.10742,27600000.0
2006-06-06 06:31:00,1.10735,1.10745,1.10735,1.10735,58000000.0
2006-06-06 06:32:00,1.1074,1.1074,1.1074,1.1074,32400000.0
2006-06-06 06:33:00,1.1074,1.1074,1.1073,1.1073,67700001.0
2006-06-06 06:34:00,1.10738,1.1074,1.10737,1.1074,36600000.0
2006-06-06 06:35:00,1.10735,1.10745,1.10735,1.10735,127099998.0
2006-06-06 06:36:00,1.10729,1.10733,1.10729,1.10733,23200000.0
2006-06-06 06:37:00,1.1073,1.10732,1.10725,1.1073,110600001.0
2006-06-06 06:38:00,1.10738,1.10738,1.1073,1.1073,120600002.0
2006-06-06 06:39:00,1.10728,1.1073,1.10725,1.1073,55890000.0
2006-06-06 06:40:00,1.10735,1.10735,1.10725,1.10733,110000000.0
2006-06-06 06:41:00,1.10727,1.10727,1.10713,1.10713,161600003.0
2006-06-06 06:42:00,1.1071,1.10715,1.10703,1.1071,119900002.0
2006-06-06 06:43:00,1.10705,1.1071,1.10705,1.1071,120200001.0
2006-06-06 06:44:00,1.10704,1.1072,1.10704,1.10714,95400001.0
2006-06-06 06:45:00,1.1072,1.10725,1.10715,1.10715,68100000.0
2006-06-06 06:46:00,1.10725,1.10725,1.10715,1.10715,64200001.0
2006-06-06 06:47:00,1.10715,1.10725,1.10715,1.1072,169599998.0
2006-06-06 06:48:00,1.1072,1.10723,1.10715,1.10723,141899998.0
2006-06-06 06:49:00,1.10715,1.10715,1.10715,1.10715,19900000.0
2006-06-06 06:50:00,1.1072,1.10722,1.10715,1.1072,32200000.0
2006-06-06 06:51:00,1.10718,1.1072,1.1069,1.1072,82299999.0
2006-06-06 06:52:00,1.1072,1.10725,1.1071,1.10715,90999999.0
2006-06-06 06:53:00,1.10718,1.10718,1.10718,1.10718,15100000.0
2006-06-06 06:54:00,1.10713,1.10713,1.10707,1.10707,19400000.0
2006-06-06 06:55:00,1.10708,1.10709,1.10707,1.10709,39100000.0
2006-06-06 06:56:00,1.10712,1.10722,1.10712,1.10718,56000000.0
2006-06-06 06:57:00,1.1072,1.1072,1.10715,1.10715,19099999.0
2006-06-06 06:58:00,1.1072,1.1072,1.1072,1.1072,30300000.0
2006-06-06 06:59:00,1.1071,1.10728,1.1071,1.10728,90300000.0
2006-06-06 07:00:00,1.10723,1.10735,1.10723,1.10732,108100001.0
2006-06-06 07:01:00,1.10745,1.10745,1.10735,1.10735,47800001.0
2006-06-06 07:02:00,1.10745,1.10748,1.10735,1.10735,69100001.0
2006-06-06 07:03:00,1.10735,1.1074,1.10731,1.10731,85400000.0
2006-06-06 07:04:00,1.10725,1.1073,1.1072,1.1073,94900002.0
2006-06-06 07:05:00,1.1073,1.10742,1.1073,1.10742,30800000.0
2006-06-06 07:06:00,1.10751,1.10758,1.10744,1.1075,114699998.0
2006-06-06 07:07:00,1.1075,1.10752,1.10745,1.10745,30700000.0
2006-06-06 07:08:00,1.10745,1.10745,1.10745,1.10745,8000000.0
2006-06-06 07:09:00,1.10745,1.10755,1.10745,1.10745,44800000.0
2006-06-06 07:10:00,1.1075,1.10752,1.1075,1.10752,37599999.0
2006-06-06 07:11:00,1.10748,1.10748,1.10732,1.10748,64700000.0
2006-06-06 07:12:00,1.10743,1.10751,1.10743,1.10746,129299997.0
2006-06-06 07:13:00,1.1075,1.10755,1.10742,1.1075,46600001.0
2006-06-06 07:14:00,1.10745,1.1075,1.10745,1.10747,52800000.0
2006-06-06 07:15:00,1.10747,1.10752,1.10747,1.1075,48100000.0
2006-06-06 07:16:00,1.1075,1.10755,1.1074,1.10745,85199999.0
2006-06-06 07:17:00,1.10747,1.1075,1.10747,1.1075,33700002.0
2006-06-06 07:18:00,1.10755,1.1076,1.10755,1.1076,86399999.0
2006-06-06 07:19:00,1.1075,1.10756,1.10743,1.10756,73600000.0
2006-06-06 07:20:00,1.10755,1.1076,1.10755,1.1076,59600000.0
2006-06-06 07:21:00,1.10757,1.10765,1.10755,1.1076,86500000.0
2006-06-06 07:22:00,1.10755,1.1076,1.10755,1.1076,42300000.0
2006-06-06 07:23:00,1.1076,1.1076,1.1076,1.1076,3600000.0
2006-06-06 07:24:00,1.10763,1.10763,1.10755,1.10755,17300000.0
2006-06-06 07:25:00,1.1076,1.10765,1.10755,1.10755,66400000.0
2006-06-06 07:26:00,1.1076,1.10762,1.10755,1.10755,29599999.0
2006-06-06 07:27:00,1.1076,1.1076,1.10757,1.10757,16800000.0
2006-06-06 07:28:00,1.10755,1.10767,1.10755,1.1076,166000004.0
2006-06-06 07:29:00,1.10752,1.1076,1.10752,1.1076,46200000.0
2006-06-06 07:30:00,1.10755,1.10755,1.10755,1.10755,12000000.0
2006-06-06 07:31:00,1.1076,1.10765,1.10752,1.1076,103200000.0
2006-06-06 07:32:00,1.10765,1.10765,1.1076,1.1076,1600000.0
2006-06-06 07:33:00,1.1076,1.10762,1.10755,1.1076,63300001.0
2006-06-06 07:34:00,1.10755,1.1076,1.10755,1.1076,110400000.0
2006-06-06 07:35:00,1.10755,1.10765,1.10755,1.1076,55799998.0
2006-06-06 07:36:00,1.10758,1.1076,1.10747,1.10748,162599998.0
2006-06-06 07:37:00,1.1075,1.1075,1.1075,1.1075,31000000.0
2006-06-06 07:38:00,1.10755,1.10755,1.10745,1.1075,17500000.0
2006-06-06 07:39:00,1.10745,1.1075,1.10745,1.10747,125300005.0
2006-06-06 07:40:00,1.10744,1.10749,1.10742,1.10742,77500002.0
2006-06-06 07:41:00,1.10735,1.10735,1.10735,1.10735,19600000.0
2006-06-06 07:42:00,1.10737,1.10745,1.10735,1.10745,45300000.0
2006-06-06 07:43:00,1.10745,1.10745,1.10735,1.10735,28700000.0
2006-06-06 07:44:00,1.10735,1.10735,1.10717,1.1072,112500002.0
2006-06-06 07:45:00,1.10704,1.10731,1.10704,1.10731,64299999.0
2006-06-06 07:46:00,1.10728,1.1073,1.10728,1.1073,41399999.0
2006-06-06 07:47:00,1.10725,1.1073,1.10725,1.1073,19900000.0
2006-06-06 07:48:00,1.10727,1.10727,1.10716,1.1072,94400000.0
2006-06-06 07:49:00,1.1072,1.10725,1.10715,1.1072,102800001.0
2006-06-06 07:50:00,1.10725,1.10725,1.10725,1.10725,6400000.0
2006-06-06 07:51:00,1.10718,1.10718,1.1071,1.10713,148900002.0
2006-06-06 07:52:00,1.1072,1.1072,1.10715,1.10715,15100000.0
2006-06-06 07:53:00,1.1072,1.1072,1.1072,1.1072,61300001.0
2006-06-06 07:54:00,1.1072,1.10736,1.1071,1.1071,83900002.0
2006-06-06 07:55:00,1.1071,1.10715,1.10702,1.10715,45500001.0
2006-06-06 07:56:00,1.1072,1.1073,1.1072,1.1073,16700000.0
2006-06-06 07:57:00,1.10728,1.10736,1.10719,1.10731,62600001.0
2006-06-06 07:58:00,1.10725,1.10743,1.10712,1.10743,34500000.0
2006-06-06 07:59:00,1.10738,1.10751,1.10732,1.10751,19700000.0
2006-06-06 08:00:00,1.10747,1.10754,1.1073,1.10754,178100002.0
2006-06-06 08:01:00,1.10736,1.10736,1.10718,1.1073,105100000.0
2006-06-06 08:02:00,1.10718,1.10731,1.10714,1.10714,93700002.0
2006-06-06 08:03:00,1.10707,1.10722,1.10707,1.10722,33000001.0
2006-06-06 08:04:00,1.10717,1.10732,1.10715,1.10732,52899998.0
2006-06-06 08:05:00,1.1073,1.10732,1.10725,1.1073,105400001.0
2006-06-06 08:06:00,1.1073,1.1073,1.10709,1.10714,122700000.0
2006-06-06 08:07:00,1.10722,1.10728,1.10718,1.10728,101700000.0
2006-06-06 08:08:00,1.10725,1.10725,1.10717,1.10717,7600000.0
2006-06-06 08:09:00,1.10719,1.10729,1.10712,1.10712,116300000.0
2006-06-06 08:10:00,1.1072,1.10721,1.10708,1.10718,58500000.0
2006-06-06 08:11:00,1.10712,1.10715,1.10703,1.10715,53100001.0
2006-06-06 08:12:00,1.10715,1.10715,1.1071,1.1071,22300000.0
2006-06-06 08:13:00,1.10713,1.10717,1.10705,1.10705,42200001.0
2006-06-06 08:14:00,1.10706,1.10721,1.10706,1.10711,85100000.0
2006-06-06 08:15:00,1.1071,1.10712,1.10705,1.10705,75100001.0
2006-06-06 08:16:00,1.10706,1.10706,1.10699,1.10699,1700000.0
2006-06-06 08:17:00,1.10699,1.10699,1.10689,1.10689,40700000.0
2006-06-06 08:18:00,1.10684,1.10686,1.10681,1.10681,29100000.0
2006-06-06 08:19:00,1.10667,1.10672,1.10656,1.10659,74700001.0
2006-06-06 08:20:00,1.1066,1.1066,1.1066,1.1066,68500000.0
2006-06-06 08:21:00,1.10665,1.10665,1.10655,1.1066,91200002.0
2006-06-06 08:22:00,1.10667,1.10685,1.10667,1.10678,62600001.0
2006-06-06 08:23:00,1.1068,1.10685,1.10675,1.1068,70900000.0
2006-06-06 08:24:00,1.10679,1.10684,1.10674,1.10674,59400001.0
2006-06-06 08:25:00,1.1067,1.1067,1.10656,1.10662,38500000.0
2006-06-06 08:26:00,1.10665,1.10665,1.10665,1.10665,18299999.0
2006-06-06 08:27:00,1.1065,1.10665,1.1065,1.10662,69400001.0
2006-06-06 08:28:00,1.10665,1.10677,1.10665,1.10677,35099999.0
2006-06-06 08:29:00,1.1068,1.1068,1.1067,1.1067,54900001.0
2006-06-06 08:30:00,1.10678,1.10679,1.10668,1.10678,33900000.0
2006-06-06 08:31:00,1.1068,1.1068,1.10662,1.10663,145099999.0
2006-06-06 08:32:00,1.10667,1.10672,1.10658,1.1067,131400001.0
2006-06-06 08:33:00,1.10665,1.10675,1.10665,1.10675,130200003.0
2006-06-06 08:34:00,1.1067,1.10675,1.10665,1.10675,52400000.0
2006-06-06 08:35:00,1.10677,1.10677,1.10665,1.10673,53799999.0
2006-06-06 08:36:00,1.10673,1.10673,1.10665,1.10665,31800000.0
2006-06-06 08:37:00,1.1067,1.1067,1.1067,1.1067,15100000.0
2006-06-06 08:38:00,1.10668,1.10668,1.10658,1.10664,179900000.0
2006-06-06 08:39:00,1.10667,1.10677,1.10665,1.10665,77699999.0
2006-06-06 08:40:00,1.10664,1.10673,1.10664,1.10673,16000000.0
2006-06-06 08:41:00,1.10678,1.1068,1.10668,1.10668,150199998.0
2006-06-06 08:42:00,1.10671,1.10671,1.1066,1.10667,28600000.0
2006-06-06 08:43:00,1.10675,1.10675,1.10663,1.10665,36500000.0
2006-06-06 08:44:00,1.10671,1.10671,1.10664,1.10664,61299999.0
2006-06-06 08:45:00,1.1066,1.10663,1.10658,1.1066,126499999.0
2006-06-06 08:46:00,1.1066,1.10662,1.1066,1.10662,50900002.0
2006-06-06 08:47:00,1.1066,1.1066,1.10652,1.10652,43799999.0
2006-06-06 08:48:00,1.1066,1.1066,1.10655,1.10655,47300001.0
2006-06-06 08:49:00,1.1066,1.10665,1.1066,1.10665,34000000.0
2006-06-06 08:50:00,1.10655,1.10665,1.10655,1.10665,62000001.0
2006-06-06 08:51:00,1.10664,1.10666,1.10664,1.10666,44700001.0
2006-06-06 08:52:00,1.1067,1.10672,1.1067,1.10672,121700000.0
2006-06-06 08:53:00,1.10664,1.10664,1.1063,1.1063,122300002.0
2006-06-06 08:54:00,1.10625,1.10629,1.10624,1.10628,72800000.0
2006-06-06 08:55:00,1.10621,1.10633,1.10616,1.10633,71400000.0
2006-06-06 08:56:00,1.1063,1.10631,1.10626,1.10627,108100001.0
2006-06-06 08:57:00,1.10616,1.10616,1.10595,1.10595,56700000.0
2006-06-06 08:58:00,1.106,1.10609,1.10595,1.10608,123800001.0
2006-06-06 08:59:00,1.1061,1.10619,1.1061,1.10618,110600002.0
2006-06-06 09:00:00,1.10618,1.10628,1.10618,1.10623,76100000.0
2006-06-06 09:01:00,1.10628,1.10632,1.10628,1.10632,20800000.0
2006-06-06 09:02:00,1.10632,1.10632,1.10604,1.10604,67400000.0
2006-06-06 09:03:00,1.10613,1.10621,1.10595,1.10595,122500001.0
2006-06-06 09:04:00,1.10583,1.10583,1.10569,1.1057,122199999.0
2006-06-06 09:05:00,1.10565,1.10565,1.1055,1.1055,23800000.0
2006-06-06 09:06:00,1.10545,1.10556,1.10541,1.10541,85700001.0
2006-06-06 09:07:00,1.10532,1.10537,1.10528,1.10537,144800005.0
2006-06-06 09:08:00,1.1053,1.10543,1.10528,1.10543,118999998.0
2006-06-06 09:09:00,1.10535,1.10538,1.10535,1.10538,57900002.0
2006-06-06 09:10:00,1.10523,1.10523,1.10488,1.10488,124400002.0
2006-06-06 09:11:00,1.10484,1.10494,1.10482,1.1049,114600001.0
2006-06-06 09:12:00,1.10508,1.1052,1.10508,1.1052,19200000.0
2006-06-06 09:13:00,1.10532,1.10532,1.10528,1.10528,30400000.0
2006-06-06 09:14:00,1.1054,1.1054,1.10535,1.10535,36899998.0
2006-06-06 09:15:00,1.10538,1.10545,1.10535,1.10542,70400000.0
2006-06-06 09:16:00,1.10554,1.10554,1.10553,1.10553,8000000.0
2006-06-06 09:17:00,1.10557,1.10565,1.10555,1.10555,111100001.0
2006-06-06 09:18:00,1.10557,1.10561,1.10557,1.10561,29500001.0
2006-06-06 09:19:00,1.10567,1.10583,1.10567,1.10574,64999999.0
2006-06-06 09:20:00,1.1058,1.1058,1.1057,1.1058,78699998.0
2006-06-06 09:21:00,1.10575,1.10575,1.10575,1.10575,40700001.0
2006-06-06 09:22:00,1.10584,1.10584,1.10584,1.10584,68800000.0
2006-06-06 09:23:00,1.10584,1.10587,1.10579,1.10587,101200001.0
2006-06-06 09:24:00,1.10607,1.10648,1.10607,1.10635,134100002.0
2006-06-06 09:25:00,1.1065,1.10673,1.10641,1.10673,144599999.0
2006-06-06 09:26:00,1.10678,1.10684,1.10672,1.10672,92900001.0
2006-06-06 09:27:00,1.1068,1.10702,1.10669,1.10669,131100000.0
2006-06-06 09:28:00,1.10672,1.10683,1.10672,1.10683,31900000.0
2006-06-06 09:29:00,1.10679,1.10679,1.10665,1.10665,39000000.0
2006-06-06 09:30:00,1.10646,1.10646,1.10642,1.10642,8100000.0
2006-06-06 09:31:00,1.1064,1.1064,1.1064,1.1064,7200000.0
2006-06-06 09:32:00,1.10635,1.1064,1.10635,1.1064,45200001.0
2006-06-06 09:33:00,1.10629,1.10629,1.10621,1.10621,50200001.0
2006-06-06 09:34:00,1.10607,1.10613,1.10606,1.10613,49600001.0
2006-06-06 09:35:00,1.1062,1.10632,1.1062,1.10632,64199998.0
2006-06-06 09:36:00,1.10634,1.10634,1.10633,1.10633,41700000.0
2006-06-06 09:37:00,1.10645,1.10659,1.10645,1.10646,94400001.0
2006-06-06 09:38:00,1.10665,1.10702,1.10665,1.10698,90300000.0
2006-06-06 09:39:00,1.10695,1.10708,1.10685,1.10708,61999999.0
2006-06-06 09:40:00,1.10711,1.10722,1.10705,1.10719,78800000.0
2006-06-06 09:41:00,1.10711,1.10716,1.10699,1.10699,78000000.0
2006-06-06 09:42:00,1.10707,1.10713,1.10701,1.10713,33700000.0
2006-06-06 09:43:00,1.10703,1.10737,1.10694,1.10722,75500001.0
2006-06-06 09:44:00,1.10718,1.10738,1.10718,1.10736,44600000.0
2006-06-06 09:45:00,1.10734,1.10743,1.10731,1.1074,94999999.0
2006-06-06 09:46:00,1.10744,1.10761,1.10737,1.10761,79700000.0
2006-06-06 09:47:00,1.10752,1.10762,1.10752,1.1076,108999997.0
2006-06-06 09:48:00,1.1076,1.10772,1.10755,1.10772,101399999.0
2006-06-06 09:49:00,1.10775,1.10775,1.10767,1.10767,3290000.0
2006-06-06 09:50:00,1.10761,1.10764,1.10761,1.10764,8000000.0
2006-06-06 09:51:00,1.10765,1.10779,1.10762,1.10762,47200002.0
2006-06-06 09:52:00,1.10761,1.10769,1.1076,1.1076,52700000.0
2006-06-06 09:53:00,1.1076,1.1076,1.1075,1.1076,56600000.0
2006-06-06 09:54:00,1.1076,1.1076,1.10752,1.10755,47300000.0
2006-06-06 09:55:00,1.10757,1.10757,1.10733,1.10739,122000004.0
2006-06-06 09:56:00,1.1073,1.10735,1.10718,1.10735,54300000.0
2006-06-06 09:57:00,1.10743,1.10754,1.10738,1.10738,131200000.0
2006-06-06 09:58:00,1.1074,1.1074,1.1074,1.1074,43099998.0
2006-06-06 09:59:00,1.10738,1.10738,1.10733,1.10733,49900000.0
2006-06-06 10:00:00,1.10729,1.10742,1.10729,1.1074,142900002.0
2006-06-06 10:01:00,1.1074,1.10765,1.1074,1.10765,46500001.0
2006-06-06 10:02:00,1.1077,1.10775,1.10763,1.10767,168099999.0
2006-06-06 10:03:00,1.10768,1.10769,1.10753,1.10755,77700000.0
2006-06-06 10:04:00,1.10769,1.10769,1.10746,1.1076,39400001.0
2006-06-06 10:05:00,1.10767,1.10773,1.10758,1.10765,92200000.0
2006-06-06 10:06:00,1.10768,1.1078,1.10761,1.1078,80600000.0
2006-06-06 10:07:00,1.10777,1.10804,1.10777,1.10804,21200000.0
2006-06-06 10:08:00,1.10804,1.10814,1.10797,1.10814,96699999.0
2006-06-06 10:09:00,1.10816,1.10816,1.10811,1.10812,37400000.0
2006-06-06 10:10:00,1.1081,1.10822,1.1081,1.10819,53500000.0
2006-06-06 10:11:00,1.10827,1.10834,1.10822,1.10822,74800000.0
2006-06-06 10:12:00,1.10811,1.1083,1.10811,1.1083,151900002.0
2006-06-06 10:13:00,1.10828,1.1083,1.10818,1.10818,101499999.0
2006-06-06 10:14:00,1.10812,1.10818,1.10808,1.10818,62100000.0
2006-06-06 10:15:00,1.1082,1.1082,1.10784,1.10808,162299997.0
2006-06-06 10:16:00,1.10821,1.10843,1.10821,1.10829,100800002.0
2006-06-06 10:17:00,1.10832,1.10839,1.10828,1.10828,103699999.0
2006-06-06 10:18:00,1.10827,1.1083,1.10822,1.10824,122299999.0
2006-06-06 10:19:00,1.10825,1.10832,1.10825,1.10825,35100000.0
2006-06-06 10:20:00,1.10827,1.10835,1.1082,1.10835,111900001.0
2006-06-06 10:21:00,1.10822,1.10835,1.10809,1.10823,103900002.0
2006-06-06 10:22:00,1.10814,1.10837,1.10814,1.10831,113500001.0
2006-06-06 10:23:00,1.10827,1.10827,1.10817,1.10817,13600000.0
2006-06-06 10:24:00,1.10825,1.10825,1.10813,1.1082,109799998.0
2006-06-06 10:25:00,1.1082,1.10825,1.10813,1.1082,97700000.0
2006-06-06 10:26:00,1.1082,1.1082,1.10815,1.10815,24100000.0
2006-06-06 10:27:00,1.10808,1.10808,1.10795,1.10795,1600000.0
2006-06-06 10:28:00,1.10786,1.10795,1.10783,1.10787,130499999.0
2006-06-06 10:29:00,1.10785,1.10795,1.10783,1.10788,153200000.0
2006-06-06 10:30:00,1.10788,1.108,1.10788,1.108,105600002.0
2006-06-06 10:31:00,1.10814,1.1082,1.10814,1.10817,55800002.0
2006-06-06 10:32:00,1.10825,1.10835,1.10823,1.10835,63399999.0
2006-06-06 10:33:00,1.1084,1.1084,1.10833,1.10833,159899998.0
2006-06-06 10:34:00,1.10825,1.10827,1.10797,1.1081,191100002.0
2006-06-06 10:35:00,1.10803,1.10815,1.10803,1.1081,134000001.0
2006-06-06 10:36:00,1.10815,1.10815,1.10803,1.1081,211699998.0
2006-06-06 10:37:00,1.10805,1.10815,1.10805,1.1081,114000001.0
2006-06-06 10:38:00,1.10812,1.10812,1.1079,1.1079,175400001.0
2006-06-06 10:39:00,1.10802,1.10807,1.10777,1.10777,118300004.0
2006-06-06 10:40:00,1.10762,1.10779,1.10762,1.10772,117000002.0
2006-06-06 10:41:00,1.10765,1.10772,1.1076,1.10765,73500000.0
2006-06-06 10:42:00,1.10772,1.10774,1.10765,1.10768,39500001.0
2006-06-06 10:43:00,1.10776,1.10786,1.10771,1.10786,70500001.0
2006-06-06 10:44:00,1.1078,1.10785,1.10775,1.10783,152500003.0
2006-06-06 10:45:00,1.1079,1.10803,1.1079,1.10799,108500001.0
2006-06-06 10:46:00,1.10796,1.10796,1.1078,1.10783,75200000.0
2006-06-06 10:47:00,1.10782,1.10803,1.10782,1.10803,14400000.0
2006-06-06 10:48:00,1.10807,1.10807,1.10792,1.10792,90300000.0
2006-06-06 10:49:00,1.10788,1.10797,1.1077,1.10795,110800001.0
2006-06-06 10:50:00,1.10792,1.10801,1.10782,1.10801,71400001.0
2006-06-06 10:51:00,1.10801,1.10812,1.10791,1.10812,110399999.0
2006-06-06 10:52:00,1.10803,1.10803,1.10787,1.10787,37200000.0
2006-06-06 10:53:00,1.10786,1.10786,1.10767,1.10767,55999999.0
2006-06-06 10:54:00,1.10772,1.10783,1.10769,1.10783,112299999.0
2006-06-06 10:55:00,1.10782,1.10784,1.10767,1.10767,120800001.0
2006-06-06 10:56:00,1.10767,1.1078,1.10767,1.10771,97799999.0
2006-06-06 10:57:00,1.10765,1.10777,1.10763,1.10763,143800001.0
2006-06-06 10:58:00,1.1077,1.10775,1.10762,1.1077,88900001.0
2006-06-06 10:59:00,1.10767,1.1078,1.10767,1.10772,90999998.0
2006-06-06 11:00:00,1.10763,1.10775,1.10763,1.10775,100799999.0
2006-06-06 11:01:00,1.10778,1.10778,1.10769,1.10771,76200002.0
2006-06-06 11:02:00,1.1077,1.1077,1.10765,1.1077,131599998.0
2006-06-06 11:03:00,1.1077,1.10777,1.10763,1.10777,148200005.0
2006-06-06 11:04:00,1.10775,1.10775,1.10765,1.1077,83799999.0
2006-06-06 11:05:00,1.10766,1.10771,1.10758,1.10767,157399996.0
2006-06-06 11:06:00,1.10772,1.10778,1.10772,1.10778,87600000.0
2006-06-06 11:07:00,1.10766,1.10766,1.10751,1.10754,44100000.0
2006-06-06 11:08:00,1.10752,1.10759,1.10749,1.10757,57700001.0
2006-06-06 11:09:00,1.10753,1.10766,1.10753,1.10766,49600000.0
2006-06-06 11:10:00,1.1076,1.1076,1.10733,1.10738,120599998.0
2006-06-06 11:11:00,1.10738,1.10752,1.10734,1.10752,158000000.0
2006-06-06 11:12:00,1.10752,1.10761,1.10752,1.10759,202500001.0
2006-06-06 11:13:00,1.10758,1.10758,1.10748,1.10748,98800002.0
2006-06-06 11:14:00,1.10747,1.10759,1.10742,1.10742,84399999.0
2006-06-06 11:15:00,1.10743,1.10756,1.10743,1.10756,95700000.0
2006-06-06 11:16:00,1.10755,1.10755,1.1074,1.1075,148600001.0
2006-06-06 11:17:00,1.10745,1.1075,1.10745,1.10747,49500000.0
2006-06-06 11:18:00,1.10745,1.1075,1.10745,1.10745,86600002.0
2006-06-06 11:19:00,1.1075,1.10755,1.10745,1.10745,118200000.0
2006-06-06 11:20:00,1.10752,1.10755,1.10742,1.10742,94900001.0
2006-06-06 11:21:00,1.1075,1.1076,1.1075,1.10754,92300000.0
2006-06-06 11:22:00,1.10758,1.1076,1.10749,1.10757,157400002.0
2006-06-06 11:23:00,1.10758,1.10761,1.10748,1.10757,129899998.0
2006-06-06 11:24:00,1.10748,1.10759,1.10748,1.10758,41000000.0
2006-06-06 11:25:00,1.10765,1.10765,1.10755,1.1076,95100000.0
2006-06-06 11:26:00,1.10762,1.10767,1.10762,1.10767,166999998.0
2006-06-06 11:27:00,1.10758,1.1076,1.10747,1.10752,146799995.0
2006-06-06 11:28:00,1.10748,1.10757,1.10743,1.1075,144700002.0
2006-06-06 11:29:00,1.10742,1.1075,1.10742,1.10743,116199999.0
2006-06-06 11:30:00,1.10748,1.1075,1.10739,1.10748,120799999.0
2006-06-06 11:31:00,1.10748,1.10758,1.10745,1.10758,96299998.0
2006-06-06 11:32:00,1.10746,1.10747,1.10732,1.10733,169500002.0
2006-06-06 11:33:00,1.10725,1.10735,1.10725,1.10735,104699998.0
2006-06-06 11:34:00,1.10732,1.10743,1.10727,1.10727,278700002.0
2006-06-06 11:35:00,1.1073,1.10743,1.10724,1.10742,118500002.0
2006-06-06 11:36:00,1.10746,1.1075,1.10735,1.10735,97900001.0
2006-06-06 11:37:00,1.10739,1.10742,1.10729,1.10729,156399998.0
2006-06-06 11:38:00,1.1073,1.10744,1.1073,1.10737,103799998.0
2006-06-06 11:39:00,1.1073,1.10732,1.10725,1.10732,104700000.0
2006-06-06 11:40:00,1.1073,1.10735,1.10722,1.1073,112000001.0
2006-06-06 11:41:00,1.10738,1.1074,1.10729,1.10731,112600000.0
2006-06-06 11:42:00,1.1073,1.10734,1.10724,1.10724,88100000.0
2006-06-06 11:43:00,1.10728,1.10728,1.10718,1.10724,120300000.0
2006-06-06 11:44:00,1.10699,1.10729,1.10699,1.10727,74800001.0
2006-06-06 11:45:00,1.10735,1.10735,1.1073,1.1073,73900001.0
2006-06-06 11:46:00,1.10735,1.10735,1.10725,1.10735,92500003.0
2006-06-06 11:47:00,1.10733,1.10737,1.10733,1.10737,21799999.0
2006-06-06 11:48:00,1.10738,1.10757,1.1073,1.10742,207000001.0
2006-06-06 11:49:00,1.10737,1.10737,1.10714,1.10714,101899998.0
2006-06-06 11:50:00,1.1072,1.10725,1.10715,1.1072,135000000.0
2006-06-06 11:51:00,1.1072,1.10725,1.10712,1.10712,108499999.0
2006-06-06 11:52:00,1.10718,1.10732,1.107,1.10732,132499999.0
2006-06-06 11:53:00,1.1073,1.1074,1.10727,1.1074,97200000.0
2006-06-06 11:54:00,1.10758,1.10759,1.10754,1.10757,62500000.0
2006-06-06 11:55:00,1.1076,1.1076,1.10733,1.10748,119999999.0
2006-06-06 11:56:00,1.10741,1.10741,1.10722,1.10734,32100000.0
2006-06-06 11:57:00,1.1074,1.10745,1.10735,1.10735,193200002.0
2006-06-06 11:58:00,1.10732,1.10735,1.10716,1.10716,77500001.0
2006-06-06 11:59:00,1.1072,1.10725,1.10717,1.1072,146200004.0
2006-06-06 12:00:00,1.10727,1.10727,1.10692,1.10692,57900000.0
2006-06-06 12:01:00,1.10682,1.10685,1.10678,1.10683,32699999.0
2006-06-06 12:02:00,1.10685,1.1069,1.10685,1.10685,36699999.0
2006-06-06 12:03:00,1.10692,1.10704,1.10692,1.10693,65700001.0
2006-06-06 12:04:00,1.107,1.107,1.10695,1.107,101000002.0
2006-06-06 12:05:00,1.10703,1.10711,1.107,1.10702,63200001.0
2006-06-06 12:06:00,1.10715,1.10715,1.10705,1.10705,45200001.0
2006-06-06 12:07:00,1.10719,1.1074,1.10719,1.1074,88100003.0
2006-06-06 12:08:00,1.10753,1.10768,1.10745,1.10756,149900002.0
2006-06-06 12:09:00,1.10767,1.10767,1.10754,1.10767,175199999.0
2006-06-06 12:10:00,1.10774,1.10781,1.10774,1.10781,43799998.0
2006-06-06 12:11:00,1.10768,1.10781,1.10763,1.10766,161400002.0
2006-06-06 12:12:00,1.10756,1.10781,1.10756,1.10777,172200003.0
2006-06-06 12:13:00,1.10776,1.10793,1.10776,1.10788,93399997.0
2006-06-06 12:14:00,1.10794,1.10801,1.10794,1.10795,95600002.0
2006-06-06 12:15:00,1.10792,1.1081,1.10789,1.1081,22300000.0
2006-06-06 12:16:00,1.10812,1.10835,1.10812,1.10835,40600001.0
2006-06-06 12:17:00,1.1084,1.10848,1.10839,1.10845,73200002.0
2006-06-06 12:18:00,1.1085,1.10853,1.10842,1.10842,82000002.0
2006-06-06 12:19:00,1.10845,1.10845,1.10836,1.1084,114300001.0
2006-06-06 12:20:00,1.10844,1.10858,1.10837,1.10837,109200002.0
2006-06-06 12:21:00,1.10845,1.10861,1.10845,1.10848,205100001.0
2006-06-06 12:22:00,1.10852,1.10852,1.10845,1.10852,50290000.0
2006-06-06 12:23:00,1.10853,1.10853,1.10838,1.10841,59599998.0
2006-06-06 12:24:00,1.10856,1.10888,1.10856,1.10888,52899999.0
2006-06-06 12:25:00,1.10872,1.10876,1.10858,1.10867,40900000.0
2006-06-06 12:26:00,1.10865,1.10865,1.10846,1.10847,218100002.0
2006-06-06 12:27:00,1.10845,1.10859,1.10834,1.10859,132900003.0
2006-06-06 12:28:00,1.10859,1.10868,1.10854,1.10868,150299998.0
2006-06-06 12:29:00,1.10867,1.10876,1.10867,1.10875,73000000.0
2006-06-06 12:30:00,1.10875,1.1088,1.10875,1.1088,21000000.0
2006-06-06 12:31:00,1.10875,1.10887,1.10875,1.10882,140900001.0
2006-06-06 12:32:00,1.10863,1.10866,1.10846,1.10846,62400000.0
2006-06-06 12:33:00,1.10842,1.10842,1.10835,1.10835,67499999.0
2006-06-06 12:34:00,1.10835,1.10845,1.10835,1.10835,96299998.0
2006-06-06 12:35:00,1.10841,1.10841,1.10827,1.10827,42000000.0
2006-06-06 12:36:00,1.10827,1.10827,1.10825,1.10825,27400000.0
2006-06-06 12:37:00,1.10834,1.10865,1.10834,1.10859,172299997.0
2006-06-06 12:38:00,1.10858,1.10858,1.10854,1.10854,8800000.0
2006-06-06 12:39:00,1.10852,1.10852,1.10839,1.10841,135600003.0
2006-06-06 12:40:00,1.10843,1.10843,1.10825,1.10833,140200000.0
2006-06-06 12:41:00,1.10832,1.10839,1.10832,1.10832,24000000.0
2006-06-06 12:42:00,1.1083,1.10835,1.10825,1.1083,156000000.0
2006-06-06 12:43:00,1.10825,1.1083,1.10825,1.1083,60099998.0
2006-06-06 12:44:00,1.10829,1.10838,1.10826,1.10831,137600000.0
2006-06-06 12:45:00,1.1083,1.10835,1.1082,1.1083,67999997.0
2006-06-06 12:46:00,1.10835,1.10835,1.1083,1.1083,6000000.0
2006-06-06 12:47:00,1.10825,1.10825,1.10815,1.10815,65799999.0
2006-06-06 12:48:00,1.10819,1.10829,1.10815,1.10822,173000000.0
2006-06-06 12:49:00,1.10817,1.10817,1.10808,1.10813,69800000.0
2006-06-06 12:50:00,1.10815,1.10828,1.10815,1.10825,42200000.0
2006-06-06 12:51:00,1.10806,1.10806,1.10791,1.10795,17600000.0
2006-06-06 12:52:00,1.10806,1.10806,1.108,1.10802,71600003.0
2006-06-06 12:53:00,1.108,1.10802,1.108,1.10802,45500000.0
2006-06-06 12:54:00,1.10803,1.10803,1.10797,1.10797,36600000.0
2006-06-06 12:55:00,1.10795,1.108,1.10795,1.10795,103599998.0
2006-06-06 12:56:00,1.108,1.10805,1.10795,1.108,50200001.0
2006-06-06 12:57:00,1.10802,1.1081,1.108,1.1081,17600000.0
2006-06-06 12:58:00,1.10805,1.1081,1.10805,1.1081,29590000.0
2006-06-06 12:59:00,1.10808,1.10812,1.10801,1.10811,61300000.0
2006-06-06 13:00:00,1.10801,1.10808,1.10788,1.10788,152800001.0
2006-06-06 13:01:00,1.10799,1.10821,1.10793,1.10821,83800004.0
2006-06-06 13:02:00,1.10822,1.1083,1.10822,1.10828,73399997.0
2006-06-06 13:03:00,1.10837,1.10854,1.10837,1.10847,111500000.0
2006-06-06 13:04:00,1.10835,1.1084,1.1083,1.10835,36700000.0
2006-06-06 13:05:00,1.10835,1.10835,1.10835,1.10835,24600000.0
2006-06-06 13:06:00,1.10838,1.1084,1.1083,1.10838,141700004.0
2006-06-06 13:07:00,1.10845,1.10845,1.10835,1.10835,96900000.0
2006-06-06 13:08:00,1.10839,1.10842,1.1083,1.10832,89300001.0
2006-06-06 13:09:00,1.10827,1.10833,1.10825,1.10833,92300001.0
2006-06-06 13:10:00,1.1083,1.10843,1.1083,1.10843,21600000.0
2006-06-06 13:11:00,1.10844,1.10844,1.10832,1.10832,130999999.0
2006-06-06 13:12:00,1.10825,1.10838,1.10825,1.10838,49399999.0
2006-06-06 13:13:00,1.10834,1.10834,1.10834,1.10834,27100000.0
2006-06-06 13:14:00,1.10833,1.10838,1.10833,1.10838,46400000.0
2006-06-06 13:15:00,1.10835,1.10845,1.10835,1.10845,51300000.0
2006-06-06 13:16:00,1.10835,1.10835,1.10831,1.10831,16500000.0
2006-06-06 13:17:00,1.10832,1.10839,1.1083,1.1083,119500001.0
2006-06-06 13:18:00,1.10835,1.10835,1.10833,1.10833,32800000.0
2006-06-06 13:19:00,1.1083,1.1083,1.1083,1.1083,50099999.0
2006-06-06 13:20:00,1.10828,1.10835,1.10825,1.1083,73400000.0
2006-06-06 13:21:00,1.1083,1.1083,1.1083,1.1083,5400000.0
2006-06-06 13:22:00,1.10822,1.10835,1.10822,1.1083,147999997.0
2006-06-06 13:23:00,1.1083,1.1083,1.1083,1.1083,33500000.0
2006-06-06 13:24:00,1.10831,1.1085,1.10827,1.1085,50000000.0
2006-06-06 13:25:00,1.10849,1.10854,1.10835,1.10845,155100002.0
2006-06-06 13:26:00,1.10848,1.10849,1.1084,1.10843,48700000.0
2006-06-06 13:27:00,1.10849,1.10849,1.10841,1.10842,62999998.0
2006-06-06 13:28:00,1.10842,1.10843,1.10841,1.10843,58100000.0
2006-06-06 13:29:00,1.10852,1.10865,1.10851,1.10855,76900002.0
2006-06-06 13:30:00,1.1086,1.10865,1.10855,1.1086,54400000.0
2006-06-06 13:31:00,1.10854,1.10862,1.10853,1.10853,100700002.0
2006-06-06 13:32:00,1.10855,1.10855,1.10843,1.10843,26800000.0
2006-06-06 13:33:00,1.10865,1.10865,1.10853,1.10858,89000000.0
2006-06-06 13:34:00,1.10864,1.10866,1.10864,1.10866,44400001.0
2006-06-06 13:35:00,1.1087,1.10872,1.10861,1.10868,161900000.0
2006-06-06 13:36:00,1.1086,1.10863,1.1086,1.10863,109900002.0
2006-06-06 13:37:00,1.10856,1.1086,1.10839,1.1086,143399995.0
2006-06-06 13:38:00,1.10865,1.10865,1.10852,1.10852,63500000.0
2006-06-06 13:39:00,1.10849,1.1086,1.10844,1.10858,93500002.0
2006-06-06 13:40:00,1.10858,1.1086,1.10855,1.1086,141000001.0
2006-06-06 13:41:00,1.10852,1.10865,1.1085,1.10855,42000000.0
2006-06-06 13:42:00,1.10868,1.10879,1.10863,1.10866,143900002.0
2006-06-06 13:43:00,1.10878,1.10887,1.10877,1.10881,43100000.0
2006-06-06 13:44:00,1.10887,1.1089,1.10882,1.10882,93200001.0
2006-06-06 13:45:00,1.10885,1.10895,1.10885,1.10895,80100002.0
2006-06-06 13:46:00,1.10891,1.10891,1.10884,1.10884,26900000.0
2006-06-06 13:47:00,1.10868,1.10868,1.1085,1.10852,99899998.0
2006-06-06 13:48:00,1.1085,1.1085,1.10845,1.10845,93300002.0
2006-06-06 13:49:00,1.10859,1.10884,1.10859,1.10876,96899999.0
2006-06-06 13:50:00,1.1088,1.10882,1.10875,1.1088,59000001.0
2006-06-06 13:51:00,1.1088,1.1088,1.1088,1.1088,23600000.0
2006-06-06 13:52:00,1.10875,1.10885,1.10875,1.1088,63300001.0
2006-06-06 13:53:00,1.10883,1.10887,1.10882,1.10883,50599999.0
2006-06-06 13:54:00,1.10875,1.1088,1.10875,1.1088,9600000.0
2006-06-06 13:55:00,1.10873,1.10873,1.10863,1.10863,54899999.0
2006-06-06 13:56:00,1.10862,1.10873,1.10847,1.10851,146500000.0
2006-06-06 13:57:00,1.10847,1.10858,1.10837,1.10858,91900002.0
2006-06-06 13:58:00,1.1086,1.1086,1.10855,1.10855,46300001.0
2006-06-06 13:59:00,1.10855,1.10865,1.10855,1.1086,45000000.0
2006-06-06 14:00:00,1.10858,1.10862,1.10858,1.10862,47099999.0
2006-06-06 14:01:00,1.10862,1.10869,1.1086,1.10869,89899999.0
2006-06-06 14:02:00,1.10863,1.10871,1.10859,1.10867,90599999.0
2006-06-06 14:03:00,1.10868,1.10873,1.10859,1.10873,89200001.0
2006-06-06 14:04:00,1.10847,1.10847,1.10825,1.10827,27900001.0
2006-06-06 14:05:00,1.10828,1.10835,1.10816,1.10824,59300000.0
2006-06-06 14:06:00,1.10821,1.10847,1.10821,1.10825,52100001.0
2006-06-06 14:07:00,1.10827,1.10857,1.10827,1.10857,36300000.0
2006-06-06 14:08:00,1.10885,1.10895,1.10878,1.10878,119600004.0
2006-06-06 14:09:00,1.10865,1.10871,1.10852,1.10871,53799999.0
2006-06-06 14:10:00,1.10877,1.1088,1.10869,1.10879,117600000.0
2006-06-06 14:11:00,1.10881,1.10884,1.10873,1.10878,142100000.0
2006-06-06 14:12:00,1.10879,1.10888,1.10876,1.10881,85700000.0
2006-06-06 14:13:00,1.10887,1.10888,1.10887,1.10888,13600000.0
2006-06-06 14:14:00,1.10898,1.10908,1.10898,1.109,78200001.0
2006-06-06 14:15:00,1.109,1.10941,1.109,1.1094,109300001.0
2006-06-06 14:16:00,1.10976,1.11009,1.10976,1.11001,113100002.0
2006-06-06 14:17:00,1.11016,1.11031,1.11016,1.11031,71200001.0
2006-06-06 14:18:00,1.11031,1.11038,1.11028,1.11038,96000001.0
2006-06-06 14:19:00,1.11039,1.11054,1.11039,1.11048,93900001.0
2006-06-06 14:20:00,1.11032,1.11032,1.11013,1.11025,78300000.0
2006-06-06 14:21:00,1.11035,1.1105,1.11035,1.11042,86700002.0
2006-06-06 14:22:00,1.11024,1.11024,1.11016,1.11016,34300001.0
2006-06-06 14:23:00,1.11002,1.11002,1.10975,1.10975,89400001.0
2006-06-06 14:24:00,1.10984,1.11003,1.10982,1.10999,60600000.0
2006-06-06 14:25:00,1.10999,1.11006,1.10999,1.11006,32900001.0
2006-06-06 14:26:00,1.1101,1.11028,1.11007,1.11009,106399999.0
2006-06-06 14:27:00,1.11004,1.1102,1.11004,1.11008,71100000.0
2006-06-06 14:28:00,1.1101,1.11083,1.1101,1.11083,80200000.0
2006-06-06 14:29:00,1.11089,1.11101,1.11089,1.11091,64000001.0
2006-06-06 14:30:00,1.1111,1.11128,1.1111,1.11128,3200000.0
2006-06-06 14:31:00,1.11161,1.11161,1.1115,1.1115,92499999.0
2006-06-06 14:32:00,1.11165,1.11176,1.11164,1.11174,80500001.0
2006-06-06 14:33:00,1.11182,1.11194,1.11182,1.11192,74500000.0
2006-06-06 14:34:00,1.1118,1.11195,1.11172,1.11175,160399997.0
2006-06-06 14:35:00,1.11152,1.11162,1.1113,1.1113,142500001.0
2006-06-06 14:36:00,1.11127,1.11136,1.11116,1.11136,144000001.0
2006-06-06 14:37:00,1.11123,1.11123,1.11116,1.11118,63800000.0
2006-06-06 14:38:00,1.11117,1.11117,1.11079,1.11099,159500001.0
2006-06-06 14:39:00,1.11115,1.11137,1.11115,1.11135,27200000.0
2006-06-06 14:40:00,1.1116,1.11209,1.1116,1.11209,96100001.0
2006-06-06 14:41:00,1.11215,1.11215,1.1119,1.1119,150399998.0
2006-06-06 14:42:00,1.11203,1.11223,1.11199,1.11199,118600002.0
2006-06-06 14:43:00,1.11189,1.11208,1.11189,1.11206,73900000.0
2006-06-06 14:44:00,1.11208,1.11208,1.11186,1.11198,205100002.0
2006-06-06 14:45:00,1.11199,1.11207,1.11186,1.11207,33500000.0
2006-06-06 14:46:00,1.11219,1.11294,1.11219,1.11293,171200001.0
2006-06-06 14:47:00,1.1128,1.11312,1.1128,1.11312,74899999.0
2006-06-06 14:48:00,1.11332,1.11374,1.11332,1.11364,72999998.0
2006-06-06 14:49:00,1.11371,1.11382,1.11355,1.11356,125699999.0
2006-06-06 14:50:00,1.1135,1.11386,1.11332,1.11381,135900002.0
2006-06-06 14:51:00,1.11364,1.11383,1.11359,1.11365,95100000.0
2006-06-06 14:52:00,1.11357,1.11357,1.11309,1.11309,69300001.0
2006-06-06 14:53:00,1.11303,1.11307,1.11282,1.11307,87900000.0
2006-06-06 14:54:00,1.1132,1.11354,1.1132,1.1135,34500000.0
2006-06-06 14:55:00,1.1137,1.11423,1.1137,1.11407,60900000.0
2006-06-06 14:56:00,1.11404,1.11405,1.11395,1.11396,86100001.0
2006-06-06 14:57:00,1.11397,1.11426,1.11397,1.1142,119199999.0
2006-06-06 14:58:00,1.11422,1.11423,1.11412,1.11421,71300000.0
2006-06-06 14:59:00,1.1143,1.1143,1.11392,1.11394,138999999.0
2006-06-06 15:00:00,1.11386,1.1141,1.11381,1.1141,66299998.0
2006-06-06 15:01:00,1.11415,1.11424,1.11382,1.11382,121300000.0
2006-06-06 15:02:00,1.11358,1.1139,1.11358,1.1139,177099998.0
2006-06-06 15:03:00,1.11409,1.11437,1.11409,1.11435,82800000.0
2006-06-06 15:04:00,1.11449,1.11451,1.1144,1.11442,49700002.0
2006-06-06 15:05:00,1.11433,1.11433,1.11422,1.11422,43999998.0
2006-06-06 15:06:00,1.11417,1.11417,1.11395,1.114,138100003.0
2006-06-06 15:07:00,1.11394,1.11402,1.11382,1.11384,152899998.0
2006-06-06 15:08:00,1.11383,1.11411,1.11383,1.1141,54599999.0
2006-06-06 15:09:00,1.1142,1.1142,1.1142,1.1142,26300000.0
2006-06-06 15:10:00,1.11413,1.11418,1.114,1.11402,158700004.0
2006-06-06 15:11:00,1.11407,1.11426,1.11407,1.11426,134499998.0
2006-06-06 15:12:00,1.11428,1.11428,1.11423,1.11423,98999999.0
2006-06-06 15:13:00,1.11415,1.11425,1.1141,1.1142,80899998.0
2006-06-06 15:14:00,1.11422,1.1143,1.11417,1.11417,9500000.0
2006-06-06 15:15:00,1.11431,1.11431,1.11426,1.11429,46599999.0
2006-06-06 15:16:00,1.11419,1.11434,1.11406,1.11433,63800000.0
2006-06-06 15:17:00,1.11436,1.11438,1.11429,1.11432,76700000.0
2006-06-06 15:18:00,1.11433,1.11439,1.11431,1.11431,77500000.0
2006-06-06 15:19:00,1.11425,1.1144,1.11425,1.11434,134900002.0
2006-06-06 15:20:00,1.11433,1.11451,1.1143,1.11451,100699998.0
2006-06-06 15:21:00,1.11443,1.11446,1.11433,1.11433,128900000.0
2006-06-06 15:22:00,1.11439,1.11459,1.11439,1.11452,121000003.0
2006-06-06 15:23:00,1.11451,1.11488,1.11451,1.11485,65100000.0
2006-06-06 15:24:00,1.11502,1.11506,1.11489,1.11505,182800001.0
2006-06-06 15:25:00,1.11498,1.11507,1.11496,1.11505,91800002.0
2006-06-06 15:26:00,1.11515,1.11526,1.11504,1.11526,102500001.0
2006-06-06 15:27:00,1.11533,1.11548,1.11529,1.11548,84800000.0
2006-06-06 15:28:00,1.11541,1.11561,1.11541,1.11557,63000001.0
2006-06-06 15:29:00,1.11562,1.11564,1.11553,1.11553,78999999.0
2006-06-06 15:30:00,1.11555,1.11561,1.11548,1.11558,110500001.0
2006-06-06 15:31:00,1.11561,1.11606,1.11551,1.11606,155099999.0
2006-06-06 15:32:00,1.1161,1.11649,1.11609,1.11624,190200001.0
2006-06-06 15:33:00,1.11618,1.11639,1.11611,1.11638,136599999.0
2006-06-06 15:34:00,1.11653,1.11653,1.11625,1.11625,68600001.0
2006-06-06 15:35:00,1.11617,1.11617,1.116,1.1161,123800000.0
2006-06-06 15:36:00,1.11608,1.11617,1.11608,1.11613,101399998.0
2006-06-06 15:37:00,1.11617,1.11621,1.11601,1.11621,134600000.0
2006-06-06 15:38:00,1.11617,1.11624,1.11605,1.11605,73700000.0
2006-06-06 15:39:00,1.11618,1.11637,1.11618,1.11624,87299999.0
2006-06-06 15:40:00,1.11625,1.1163,1.11613,1.11616,50500001.0
2006-06-06 15:41:00,1.11593,1.11593,1.11573,1.11578,97599999.0
2006-06-06 15:42:00,1.11573,1.11582,1.11569,1.11581,109999997.0
2006-06-06 15:43:00,1.1157,1.1157,1.11551,1.11551,6400000.0
2006-06-06 15:44:00,1.11542,1.11574,1.11542,1.11568,111400000.0
2006-06-06 15:45:00,1.11581,1.11621,1.11581,1.11621,38700000.0
2006-06-06 15:46:00,1.11628,1.11653,1.11628,1.11637,64700001.0
2006-06-06 15:47:00,1.1162,1.11631,1.11614,1.11615,125100000.0
2006-06-06 15:48:00,1.1161,1.1161,1.11582,1.11585,62200001.0
2006-06-06 15:49:00,1.11602,1.11648,1.11602,1.11637,123999998.0
2006-06-06 15:50:00,1.11628,1.11628,1.11602,1.11605,100299999.0
2006-06-06 15:51:00,1.11595,1.11595,1.1156,1.11575,105800002.0
2006-06-06 15:52:00,1.11578,1.11578,1.11558,1.11573,75399999.0
2006-06-06 15:53:00,1.11581,1.11583,1.11562,1.11562,123300002.0
2006-06-06 15:54:00,1.11563,1.11577,1.11556,1.11569,50800000.0
2006-06-06 15:55:00,1.11568,1.11592,1.11568,1.11579,117500000.0
2006-06-06 15:56:00,1.11585,1.11586,1.11568,1.11568,79899997.0
2006-06-06 15:57:00,1.1157,1.11591,1.1157,1.11577,80600000.0
2006-06-06 15:58:00,1.11557,1.11558,1.11533,1.11533,90900000.0
2006-06-06 15:59:00,1.11535,1.11542,1.11475,1.1148,87099999.0
2006-06-06 16:00:00,1.1145,1.1145,1.11363,1.11373,30400000.0
2006-06-06 16:01:00,1.11398,1.11398,1.11349,1.11349,126799999.0
2006-06-06 16:02:00,1.1135,1.11385,1.1135,1.1138,55800000.0
2006-06-06 16:03:00,1.11375,1.11381,1.11345,1.11381,101100000.0
2006-06-06 16:04:00,1.11396,1.11426,1.11396,1.11408,89599999.0
2006-06-06 16:05:00,1.114,1.114,1.1138,1.11382,123100000.0
2006-06-06 16:06:00,1.11375,1.11375,1.11358,1.1136,77699998.0
2006-06-06 16:07:00,1.11368,1.11376,1.11361,1.11373,81500001.0
2006-06-06 16:08:00,1.11375,1.11383,1.11372,1.11383,55900000.0
2006-06-06 16:09:00,1.11387,1.11406,1.11387,1.11403,79600002.0
2006-06-06 16:10:00,1.11407,1.11411,1.11402,1.11408,90099999.0
2006-06-06 16:11:00,1.11404,1.11404,1.11394,1.11394,8000000.0
2006-06-06 16:12:00,1.11402,1.11447,1.11402,1.11435,63700000.0
2006-06-06 16:13:00,1.11445,1.11451,1.11425,1.11425,104300000.0
2006-06-06 16:14:00,1.11404,1.11404,1.11381,1.11381,15400000.0
2006-06-06 16:15:00,1.11378,1.1138,1.11369,1.11378,88599999.0
2006-06-06 16:16:00,1.11381,1.11381,1.11368,1.11368,137999999.0
2006-06-06 16:17:00,1.11375,1.11409,1.11375,1.11396,70400001.0
2006-06-06 16:18:00,1.11388,1.11388,1.11378,1.11379,101999999.0
2006-06-06 16:19:00,1.11378,1.11378,1.11371,1.11371,54100002.0
2006-06-06 16:20:00,1.11363,1.11374,1.11363,1.11374,69499999.0
2006-06-06 16:21:00,1.1137,1.11381,1.11367,1.11367,153900003.0
2006-06-06 16:22:00,1.11349,1.11349,1.11329,1.11339,113499999.0
2006-06-06 16:23:00,1.11352,1.11384,1.11352,1.11375,114200000.0
2006-06-06 16:24:00,1.11378,1.11386,1.11372,1.11386,84000001.0
2006-06-06 16:25:00,1.11381,1.11381,1.11358,1.11368,75600000.0
2006-06-06 16:26:00,1.11369,1.11386,1.11369,1.11386,221500004.0
2006-06-06 16:27:00,1.11392,1.11411,1.1139,1.11411,75599998.0
2006-06-06 16:28:00,1.11421,1.11429,1.11421,1.11429,18400000.0
2006-06-06 16:29:00,1.11436,1.11436,1.11412,1.11415,142800000.0
2006-06-06 16:30:00,1.11428,1.11437,1.11428,1.11437,55700001.0
2006-06-06 16:31:00,1.11436,1.11456,1.11436,1.11455,67400000.0
2006-06-06 16:32:00,1.11453,1.1146,1.11439,1.11441,132099999.0
2006-06-06 16:33:00,1.11446,1.11457,1.11446,1.11448,100300001.0
2006-06-06 16:34:00,1.11448,1.11467,1.11448,1.11455,103400002.0
2006-06-06 16:35:00,1.1148,1.11511,1.1148,1.11511,62100000.0
2006-06-06 16:36:00,1.11511,1.11532,1.11511,1.11532,40200001.0
2006-06-06 16:37:00,1.11535,1.11535,1.11521,1.11528,20800000.0
2006-06-06 16:38:00,1.11536,1.11605,1.11536,1.11592,160300001.0
2006-06-06 16:39:00,1.11594,1.11594,1.11582,1.11593,51099999.0
2006-06-06 16:40:00,1.11592,1.11596,1.1157,1.11582,160900002.0
2006-06-06 16:41:00,1.11587,1.11622,1.11587,1.11622,86100000.0
2006-06-06 16:42:00,1.11632,1.11674,1.11632,1.11665,108200000.0
2006-06-06 16:43:00,1.11655,1.1166,1.11634,1.11634,38000001.0
2006-06-06 16:44:00,1.1162,1.1162,1.11584,1.11592,67400003.0
2006-06-06 16:45:00,1.11593,1.11607,1.11579,1.11593,159799999.0
2006-06-06 16:46:00,1.11578,1.11584,1.11556,1.11567,139400000.0
2006-06-06 16:47:00,1.11579,1.11605,1.11579,1.11602,42900000.0
2006-06-06 16:48:00,1.11593,1.11596,1.11578,1.11583,86600001.0
2006-06-06 16:49:00,1.11584,1.11598,1.11584,1.11597,135100002.0
2006-06-06 16:50:00,1.11592,1.11609,1.11592,1.11599,49800001.0
2006-06-06 16:51:00,1.11602,1.11609,1.116,1.11602,121200001.0
2006-06-06 16:52:00,1.11598,1.11625,1.11597,1.11625,60400000.0
2006-06-06 16:53:00,1.1163,1.11658,1.1163,1.11638,37800000.0
2006-06-06 16:54:00,1.11643,1.11651,1.11624,1.11624,45499999.0
2006-06-06 16:55:00,1.11627,1.11655,1.11627,1.11651,38000000.0
2006-06-06 16:56:00,1.11659,1.11666,1.11659,1.11666,3200000.0
2006-06-06 16:57:00,1.11668,1.11701,1.11664,1.11698,60100000.0
2006-06-06 16:58:00,1.11699,1.11711,1.11693,1.11693,86400000.0
2006-06-06 16:59:00,1.11717,1.11746,1.1167,1.11706,126899999.0
2006-06-06 17:00:00,1.11711,1.11715,1.1168,1.1168,103100002.0
2006-06-06 17:01:00,1.11679,1.11696,1.11671,1.11684,91499999.0
2006-06-06 17:02:00,1.11697,1.11697,1.11677,1.11686,51500000.0
2006-06-06 17:03:00,1.11692,1.11705,1.11689,1.11689,95300001.0
2006-06-06 17:04:00,1.11673,1.11683,1.11666,1.11679,39000000.0
2006-06-06 17:05:00,1.11682,1.11688,1.11659,1.1166,198700006.0
2006-06-06 17:06:00,1.11653,1.11653,1.1164,1.11642,16800000.0
2006-06-06 17:07:00,1.1164,1.11645,1.1163,1.11636,104899999.0
2006-06-06 17:08:00,1.11629,1.11639,1.11622,1.11627,66199999.0
2006-06-06 17:09:00,1.1165,1.1165,1.1165,1.1165,34800000.0
2006-06-06 17:10:00,1.11671,1.11701,1.11671,1.11695,96700000.0
2006-06-06 17:11:00,1.11685,1.11691,1.11621,1.11621,71100001.0
2006-06-06 17:12:00,1.11622,1.11632,1.11622,1.11625,105499997.0
2006-06-06 17:13:00,1.11616,1.11629,1.11616,1.11629,9800000.0
2006-06-06 17:14:00,1.11642,1.11644,1.11619,1.11619,134100001.0
2006-06-06 17:15:00,1.11598,1.1162,1.11598,1.1162,118000002.0
2006-06-06 17:16:00,1.11627,1.11627,1.11602,1.11602,18400000.0
2006-06-06 17:17:00,1.11591,1.11591,1.11564,1.11564,114499999.0
2006-06-06 17:18:00,1.11562,1.11569,1.11555,1.11563,86899998.0
2006-06-06 17:19:00,1.11577,1.11614,1.11577,1.11609,55699999.0
2006-06-06 17:20:00,1.11601,1.1162,1.11595,1.1162,148500002.0
2006-06-06 17:21:00,1.11628,1.11633,1.11572,1.11572,130400002.0
2006-06-06 17:22:00,1.1154,1.11546,1.11526,1.11536,123300003.0
2006-06-06 17:23:00,1.11512,1.11512,1.11487,1.11504,63299999.0
2006-06-06 17:24:00,1.1153,1.11542,1.11518,1.1153,113699999.0
2006-06-06 17:25:00,1.11533,1.11542,1.11522,1.11525,173400001.0
2006-06-06 17:26:00,1.11527,1.1155,1.11527,1.1153,97099998.0
2006-06-06 17:27:00,1.11525,1.11535,1.11514,1.11533,109999999.0
2006-06-06 17:28:00,1.11523,1.1155,1.11518,1.1155,72999999.0
2006-06-06 17:29:00,1.11553,1.11553,1.1152,1.11528,43400000.0
2006-06-06 17:30:00,1.11523,1.11523,1.1151,1.11518,49300000.0
2006-06-06 17:31:00,1.11525,1.11531,1.1151,1.11523,96099999.0
2006-06-06 17:32:00,1.11512,1.11534,1.11507,1.11511,156999998.0
2006-06-06 17:33:00,1.11498,1.11498,1.1147,1.11484,57200001.0
2006-06-06 17:34:00,1.11493,1.11502,1.11493,1.11502,27099999.0
2006-06-06 17:35:00,1.11513,1.11526,1.11511,1.11512,94500000.0
2006-06-06 17:36:00,1.11517,1.11517,1.11495,1.1151,113600000.0
2006-06-06 17:37:00,1.11515,1.1152,1.11514,1.11519,105400004.0
2006-06-06 17:38:00,1.11513,1.11525,1.11507,1.11512,177000001.0
2006-06-06 17:39:00,1.11503,1.11503,1.11457,1.11457,76700000.0
2006-06-06 17:40:00,1.11454,1.1147,1.11443,1.1147,102700002.0
2006-06-06 17:41:00,1.1148,1.11488,1.11444,1.11445,138500000.0
2006-06-06 17:42:00,1.11459,1.11472,1.11459,1.11472,19999999.0
2006-06-06 17:43:00,1.11469,1.11469,1.11445,1.11447,72300002.0
2006-06-06 17:44:00,1.11447,1.11461,1.11443,1.11461,114700000.0
2006-06-06 17:45:00,1.11456,1.11456,1.11454,1.11454,900000.0
2006-06-06 17:46:00,1.11465,1.11465,1.11439,1.11439,58299999.0
2006-06-06 17:47:00,1.11418,1.11418,1.1141,1.1141,26100000.0
2006-06-06 17:48:00,1.11403,1.11403,1.11383,1.11389,108800003.0
2006-06-06 17:49:00,1.11409,1.11428,1.11409,1.11428,3600000.0
2006-06-06 17:50:00,1.1145,1.1145,1.11445,1.11445,48899999.0
2006-06-06 17:51:00,1.11463,1.1148,1.11463,1.11476,53600000.0
2006-06-06 17:52:00,1.11453,1.11458,1.11441,1.11452,122299998.0
2006-06-06 17:53:00,1.11444,1.11457,1.11444,1.11444,165199999.0
2006-06-06 17:54:00,1.11457,1.11472,1.11457,1.11467,63900000.0
2006-06-06 17:55:00,1.11466,1.115,1.11466,1.115,85700001.0
2006-06-06 17:56:00,1.11507,1.11516,1.1149,1.11502,65300000.0
2006-06-06 17:57:00,1.11502,1.11515,1.11495,1.115,88600000.0
2006-06-06 17:58:00,1.11497,1.11507,1.11495,1.11502,130899998.0
2006-06-06 17:59:00,1.11488,1.11497,1.11485,1.11486,108400002.0
2006-06-06 18:00:00,1.11489,1.11495,1.11481,1.11482,114700002.0
2006-06-06 18:01:00,1.11474,1.11487,1.11474,1.11486,586200001.0
2006-06-06 18:02:00,1.11492,1.11494,1.11481,1.11487,626100003.0
2006-06-06 18:03:00,1.11481,1.11481,1.11444,1.11444,761499999.0
2006-06-06 18:04:00,1.11443,1.11474,1.11443,1.11464,833399998.0
2006-06-06 18:05:00,1.11474,1.11496,1.11472,1.1148,876000002.0
2006-06-06 18:06:00,1.11492,1.11508,1.11488,1.11508,539300002.0
2006-06-06 18:07:00,1.11511,1.1153,1.11511,1.11511,1055600002.0
2006-06-06 18:08:00,1.11502,1.11531,1.11498,1.1151,1012799993.0
2006-06-06 18:09:00,1.1151,1.1151,1.11503,1.11503,501700006.0
2006-06-06 18:10:00,1.1151,1.11515,1.115,1.11505,695800004.0
2006-06-06 18:11:00,1.11517,1.11532,1.1151,1.11532,873500003.0
2006-06-06 18:12:00,1.11543,1.11543,1.11529,1.11529,105999999.0
2006-06-06 18:13:00,1.11533,1.11538,1.1153,1.11537,338500004.0
2006-06-06 18:14:00,1.11537,1.11544,1.1153,1.11539,438400004.0
2006-06-06 18:15:00,1.11529,1.11537,1.11508,1.11512,760599997.0
2006-06-06 18:16:00,1.11516,1.11534,1.11513,1.11514,343100000.0
2006-06-06 18:17:00,1.11515,1.11524,1.11509,1.11516,807000000.0
2006-06-06 18:18:00,1.1151,1.11515,1.11505,1.11508,512800002.0
2006-06-06 18:19:00,1.11512,1.11512,1.11499,1.11509,133600000.0
2006-06-06 18:20:00,1.11519,1.11533,1.11515,1.11523,644799998.0
2006-06-06 18:21:00,1.11517,1.11518,1.11505,1.11505,223299999.0
2006-06-06 18:22:00,1.11511,1.11523,1.11511,1.11517,243800002.0
2006-06-06 18:23:00,1.11516,1.11521,1.11507,1.1151,380900002.0
2006-06-06 18:24:00,1.11508,1.1151,1.11493,1.11498,619499998.0
2006-06-06 18:25:00,1.11495,1.11504,1.11487,1.11492,533399999.0
2006-06-06 18:26:00,1.11493,1.11501,1.11488,1.11494,1118499993.0
2006-06-06 18:27:00,1.11501,1.11508,1.115,1.11506,473000003.0
2006-06-06 18:28:00,1.11508,1.11513,1.115,1.11508,424100000.0
2006-06-06 18:29:00,1.1151,1.1151,1.11505,1.1151,393000000.0
2006-06-06 18:30:00,1.1151,1.11515,1.11502,1.1151,1120300007.0
2006-06-06 18:31:00,1.11515,1.11528,1.1151,1.1151,504600006.0
2006-06-06 18:32:00,1.11516,1.11528,1.11506,1.11519,398200007.0
2006-06-06 18:33:00,1.11522,1.11542,1.11522,1.1154,444999999.0
2006-06-06 18:34:00,1.11541,1.11541,1.11533,1.11537,387199996.0
2006-06-06 18:35:00,1.11538,1.11549,1.11535,1.11549,599699999.0
2006-06-06 18:36:00,1.11549,1.11549,1.11532,1.11532,392599998.0
2006-06-06 18:37:00,1.1152,1.11534,1.11518,1.11523,92200000.0
2006-06-06 18:38:00,1.11521,1.11521,1.11484,1.11493,207100000.0
2006-06-06 18:39:00,1.1149,1.1149,1.11478,1.11482,223600001.0
2006-06-06 18:40:00,1.1148,1.11485,1.11475,1.1148,741700001.0
2006-06-06 18:41:00,1.11483,1.1149,1.11479,1.11483,309900001.0
2006-06-06 18:42:00,1.11485,1.11501,1.11483,1.11501,624099991.0
2006-06-06 18:43:00,1.11508,1.1152,1.11507,1.11513,454300002.0
2006-06-06 18:44:00,1.11519,1.1152,1.11513,1.1152,227399999.0
2006-06-06 18:45:00,1.11528,1.11544,1.11526,1.11535,411400000.0
2006-06-06 18:46:00,1.11543,1.11555,1.11542,1.11549,344699999.0
2006-06-06 18:47:00,1.11543,1.11551,1.11539,1.11539,77500001.0
2006-06-06 18:48:00,1.11549,1.11563,1.11549,1.11563,202600002.0
2006-06-06 18:49:00,1.1156,1.1156,1.11521,1.11522,73800002.0
2006-06-06 18:50:00,1.11511,1.11516,1.11509,1.11515,91200000.0
2006-06-06 18:51:00,1.1151,1.11515,1.1151,1.1151,144399998.0
2006-06-06 18:52:00,1.1151,1.11514,1.11498,1.11502,109000000.0
2006-06-06 18:53:00,1.11496,1.11498,1.11483,1.11492,633999999.0
2006-06-06 18:54:00,1.11492,1.11503,1.11484,1.11503,160399998.0
2006-06-06 18:55:00,1.11505,1.1151,1.11502,1.11507,446799998.0
2006-06-06 18:56:00,1.11513,1.11525,1.11513,1.11517,214499997.0
2006-06-06 18:57:00,1.1152,1.11534,1.11508,1.11515,299499999.0
2006-06-06 18:58:00,1.11514,1.11514,1.11498,1.11498,181099998.0
2006-06-06 18:59:00,1.11503,1.11525,1.11502,1.11502,556599999.0
2006-06-06 19:00:00,1.11502,1.1151,1.11502,1.1151,220099999.0
2006-06-06 19:01:00,1.11506,1.11518,1.11506,1.11518,90500000.0
2006-06-06 19:02:00,1.1152,1.1152,1.11515,1.1152,262400002.0
2006-06-06 19:03:00,1.11522,1.11541,1.11522,1.11525,433300006.0
2006-06-06 19:04:00,1.11528,1.1153,1.11518,1.11523,237100000.0
2006-06-06 19:05:00,1.11522,1.11526,1.11511,1.11517,371100001.0
2006-06-06 19:06:00,1.11517,1.11517,1.11502,1.11508,341200001.0
2006-06-06 19:07:00,1.1151,1.11515,1.1151,1.11515,84700000.0
2006-06-06 19:08:00,1.11513,1.11515,1.11505,1.11512,641900006.0
2006-06-06 19:09:00,1.11515,1.11515,1.11503,1.11505,496400003.0
2006-06-06 19:10:00,1.1151,1.1151,1.11505,1.11505,38600000.0
2006-06-06 19:11:00,1.11505,1.1151,1.115,1.11507,264100000.0
2006-06-06 19:12:00,1.11509,1.11519,1.11506,1.11506,214299999.0
2006-06-06 19:13:00,1.11505,1.1151,1.11502,1.11505,163700003.0
2006-06-06 19:14:00,1.11503,1.11519,1.11503,1.11507,222099999.0
2006-06-06 19:15:00,1.11502,1.11508,1.11499,1.11508,540000003.0
2006-06-06 19:16:00,1.11508,1.11508,1.11493,1.11493,266300000.0
2006-06-06 19:17:00,1.11502,1.11528,1.11502,1.11513,341900002.0
2006-06-06 19:18:00,1.11509,1.11513,1.11495,1.11498,511199998.0
2006-06-06 19:19:00,1.11492,1.11501,1.11492,1.11501,221600001.0
2006-06-06 19:20:00,1.115,1.115,1.11495,1.11495,153300002.0
2006-06-06 19:21:00,1.11499,1.11499,1.1149,1.1149,156600003.0
2006-06-06 19:22:00,1.11494,1.11501,1.11492,1.11492,248399996.0
2006-06-06 19:23:00,1.11491,1.11496,1.11491,1.11496,23100000.0
2006-06-06 19:24:00,1.11494,1.11499,1.1149,1.11499,84100001.0
2006-06-06 19:25:00,1.11502,1.11508,1.11502,1.11508,79600000.0
2006-06-06 19:26:00,1.11506,1.11506,1.11499,1.11499,6400000.0
2006-06-06 19:27:00,1.11503,1.11519,1.11503,1.11511,334599999.0
2006-06-06 19:28:00,1.11521,1.11529,1.11521,1.11528,130299998.0
2006-06-06 19:29:00,1.11528,1.11532,1.11513,1.1153,91300002.0
2006-06-06 19:30:00,1.11543,1.11543,1.11527,1.11537,142900002.0
2006-06-06 19:31:00,1.11539,1.11539,1.11533,1.11538,50200001.0
2006-06-06 19:32:00,1.11545,1.11545,1.11545,1.11545,800000.0
2006-06-06 19:33:00,1.11534,1.11539,1.11529,1.11534,345600001.0
2006-06-06 19:34:00,1.11535,1.1154,1.11535,1.1154,41900000.0
2006-06-06 19:35:00,1.11543,1.11547,1.11543,1.11547,35200001.0
2006-06-06 19:36:00,1.11548,1.11551,1.11533,1.11533,101100001.0
2006-06-06 19:37:00,1.11547,1.11553,1.11537,1.11542,416199999.0
2006-06-06 19:38:00,1.11532,1.11536,1.11525,1.11526,198899999.0
2006-06-06 19:39:00,1.11524,1.11539,1.11519,1.11523,487499999.0
2006-06-06 19:40:00,1.1152,1.1152,1.11497,1.11497,276799999.0
2006-06-06 19:41:00,1.11486,1.11486,1.11464,1.11471,225300002.0
2006-06-06 19:42:00,1.11473,1.11508,1.11473,1.11484,333399997.0
2006-06-06 19:43:00,1.11486,1.11486,1.1147,1.1147,136200000.0
2006-06-06 19:44:00,1.11482,1.11515,1.11482,1.11513,76200000.0
2006-06-06 19:45:00,1.11504,1.11504,1.11487,1.11487,131599999.0
2006-06-06 19:46:00,1.11493,1.11504,1.11491,1.11494,123100002.0
2006-06-06 19:47:00,1.11496,1.11496,1.11494,1.11494,8800000.0
2006-06-06 19:48:00,1.11482,1.11495,1.11482,1.11486,54700000.0
2006-06-06 19:49:00,1.1149,1.11495,1.1149,1.1149,184900001.0
2006-06-06 19:50:00,1.11491,1.11498,1.11489,1.11498,81400002.0
2006-06-06 19:51:00,1.11495,1.115,1.11489,1.11489,75899999.0
2006-06-06 19:52:00,1.115,1.115,1.11495,1.11495,5600000.0
2006-06-06 19:53:00,1.11502,1.11514,1.11502,1.11503,153700002.0
2006-06-06 19:54:00,1.11502,1.11508,1.11502,1.11508,78400000.0
2006-06-06 19:55:00,1.11512,1.11518,1.115,1.115,123700000.0
2006-06-06 19:56:00,1.11518,1.11518,1.11505,1.11505,292900000.0
2006-06-06 19:57:00,1.11505,1.1151,1.11505,1.1151,182400002.0
2006-06-06 19:58:00,1.11513,1.11524,1.11513,1.1152,199000003.0
2006-06-06 19:59:00,1.11521,1.11549,1.11521,1.11547,175600000.0
2006-06-06 20:00:00,1.11555,1.11564,1.11555,1.11559,60300001.0
2006-06-06 20:01:00,1.11554,1.1156,1.11552,1.11552,72500001.0
2006-06-06 20:02:00,1.11553,1.11564,1.11552,1.1156,131499998.0
2006-06-06 20:03:00,1.11567,1.11584,1.11556,1.11575,544600010.0
2006-06-06 20:04:00,1.11588,1.11597,1.11587,1.11596,193000000.0
2006-06-06 20:05:00,1.11589,1.11589,1.11559,1.11566,148700001.0
2006-06-06 20:06:00,1.1157,1.11585,1.11566,1.11585,165800002.0
2006-06-06 20:07:00,1.1159,1.11603,1.11581,1.11584,96600000.0
2006-06-06 20:08:00,1.1158,1.11585,1.11568,1.11576,429600005.0
2006-06-06 20:09:00,1.11571,1.11591,1.11566,1.1157,306699996.0
2006-06-06 20:10:00,1.11571,1.1158,1.11567,1.11575,77000001.0
2006-06-06 20:11:00,1.11575,1.11575,1.11563,1.11563,248999999.0
2006-06-06 20:12:00,1.11563,1.1158,1.11563,1.11578,556900001.0
2006-06-06 20:13:00,1.11578,1.11578,1.11543,1.11543,141200000.0
2006-06-06 20:14:00,1.11535,1.1155,1.11535,1.1154,204600000.0
2006-06-06 20:15:00,1.11545,1.11547,1.11535,1.1154,659899999.0
2006-06-06 20:16:00,1.1154,1.11545,1.11535,1.11537,622600003.0
2006-06-06 20:17:00,1.11537,1.11548,1.11532,1.11545,236800000.0
2006-06-06 20:18:00,1.11547,1.11547,1.11543,1.11543,167199997.0
2006-06-06 20:19:00,1.11538,1.11543,1.11535,1.11543,192500001.0
2006-06-06 20:20:00,1.11536,1.11536,1.11494,1.11497,356500000.0
2006-06-06 20:21:00,1.11494,1.11496,1.11485,1.11485,295500003.0
2006-06-06 20:22:00,1.11482,1.11482,1.11428,1.11446,399100003.0
2006-06-06 20:23:00,1.11443,1.1146,1.11443,1.11456,524500001.0
2006-06-06 20:24:00,1.11463,1.11469,1.11454,1.11456,213999998.0
2006-06-06 20:25:00,1.11456,1.11456,1.11437,1.11437,107700001.0
2006-06-06 20:26:00,1.1144,1.1145,1.1144,1.11443,169499997.0
2006-06-06 20:27:00,1.11443,1.11455,1.11443,1.11443,196999999.0
2006-06-06 20:28:00,1.11445,1.11455,1.11445,1.1145,624400000.0
2006-06-06 20:29:00,1.11442,1.11445,1.11429,1.11435,490700004.0
2006-06-06 20:30:00,1.11435,1.11447,1.11435,1.11447,243099998.0
2006-06-06 20:31:00,1.11451,1.11451,1.11435,1.11435,464700003.0
2006-06-06 20:32:00,1.11433,1.11443,1.11433,1.11442,190300000.0
2006-06-06 20:33:00,1.11435,1.11445,1.11435,1.11437,235600003.0
2006-06-06 20:34:00,1.11435,1.1145,1.11434,1.1145,139000001.0
2006-06-06 20:35:00,1.11454,1.11454,1.11439,1.11447,193100001.0
2006-06-06 20:36:00,1.11448,1.11448,1.11428,1.11432,383500001.0
2006-06-06 20:37:00,1.11429,1.11432,1.11418,1.11418,153800001.0
2006-06-06 20:38:00,1.11415,1.11427,1.11409,1.11412,259199999.0
2006-06-06 20:39:00,1.11407,1.1141,1.11384,1.114,429600001.0
2006-06-06 20:40:00,1.11392,1.11392,1.11365,1.11381,316000003.0
2006-06-06 20:41:00,1.11376,1.11376,1.11325,1.11337,582900001.0
2006-06-06 20:42:00,1.11328,1.11328,1.11318,1.11325,403699995.0
2006-06-06 20:43:00,1.11325,1.11331,1.1131,1.1131,152400001.0
2006-06-06 20:44:00,1.11312,1.11321,1.113,1.11311,67100000.0
2006-06-06 20:45:00,1.11312,1.11315,1.11295,1.11311,253899997.0
2006-06-06 20:46:00,1.11314,1.11318,1.11301,1.11302,126900002.0
2006-06-06 20:47:00,1.11299,1.11321,1.11299,1.1132,195300000.0
2006-06-06 20:48:00,1.11324,1.11324,1.11313,1.11317,78600000.0
2006-06-06 20:49:00,1.11317,1.11324,1.1131,1.11317,383300002.0
2006-06-06 20:50:00,1.11309,1.11309,1.11301,1.11301,145700001.0
2006-06-06 20:51:00,1.11298,1.11298,1.11281,1.11294,118999998.0
2006-06-06 20:52:00,1.11291,1.11291,1.11277,1.11277,43500000.0
2006-06-06 20:53:00,1.11273,1.1129,1.11268,1.11268,251900000.0
2006-06-06 20:54:00,1.11273,1.11283,1.11268,1.11275,497100001.0
2006-06-06 20:55:00,1.11279,1.11279,1.11263,1.11263,194200001.0
2006-06-06 20:56:00,1.11257,1.11257,1.11225,1.11227,487699998.0
2006-06-06 20:57:00,1.1123,1.11255,1.1123,1.11252,455499996.0
2006-06-06 20:58:00,1.11255,1.11278,1.11255,1.11271,371600004.0
2006-06-06 20:59:00,1.11265,1.11273,1.11251,1.11273,389099999.0
2006-06-06 21:00:00,1.1128,1.11301,1.11264,1.11282,1046500004.0
2006-06-06 21:01:00,1.11284,1.11306,1.11284,1.11293,714699993.0
2006-06-06 21:02:00,1.11287,1.11305,1.11287,1.11303,163100002.0
2006-06-06 21:03:00,1.11311,1.11311,1.1128,1.11287,506800000.0
2006-06-06 21:04:00,1.11296,1.11335,1.11288,1.11335,826100000.0
2006-06-06 21:05:00,1.11332,1.11332,1.11307,1.11311,863199998.0
2006-06-06 21:06:00,1.11315,1.11315,1.11304,1.11308,109700000.0
2006-06-06 21:07:00,1.11306,1.11306,1.11291,1.11293,603199999.0
2006-06-06 21:08:00,1.11289,1.11302,1.11289,1.11302,229600001.0
2006-06-06 21:09:00,1.11294,1.113,1.11286,1.11295,118600004.0
2006-06-06 21:10:00,1.113,1.1131,1.11298,1.1131,359599999.0
2006-06-06 21:11:00,1.11303,1.11303,1.11278,1.11278,413899998.0
2006-06-06 21:12:00,1.11281,1.11288,1.11272,1.11272,342900003.0
2006-06-06 21:13:00,1.11257,1.11266,1.11246,1.11259,424500002.0
2006-06-06 21:14:00,1.1127,1.1127,1.11262,1.11267,327300004.0
2006-06-06 21:15:00,1.11268,1.11285,1.11268,1.11284,114300001.0
2006-06-06 21:16:00,1.11279,1.11284,1.11272,1.11272,166599999.0
2006-06-06 21:17:00,1.11275,1.11275,1.1127,1.11275,75099999.0
2006-06-06 21:18:00,1.11282,1.11298,1.1128,1.11298,72700001.0
2006-06-06 21:19:00,1.11295,1.113,1.11295,1.11295,43600000.0
2006-06-06 21:20:00,1.11295,1.11295,1.11295,1.11295,16800000.0
2006-06-06 21:21:00,1.11291,1.11291,1.11289,1.11289,17600000.0
2006-06-06 21:22:00,1.11284,1.11284,1.11278,1.11278,98600001.0
2006-06-06 21:23:00,1.11271,1.11279,1.11271,1.11279,31899999.0
2006-06-06 21:24:00,1.11271,1.11276,1.11271,1.11276,44700000.0
2006-06-06 21:25:00,1.11281,1.11281,1.11252,1.11261,66799999.0
2006-06-06 21:26:00,1.1126,1.11262,1.1126,1.1126,111000003.0
2006-06-06 21:27:00,1.11261,1.11263,1.11254,1.1126,150199997.0
2006-06-06 21:28:00,1.11262,1.11306,1.11262,1.11288,243099996.0
2006-06-06 21:29:00,1.1129,1.1129,1.11285,1.11285,154000002.0
2006-06-06 21:30:00,1.1129,1.1129,1.11285,1.1129,89700001.0
2006-06-06 21:31:00,1.1129,1.1129,1.1129,1.1129,37600000.0
2006-06-06 21:32:00,1.11292,1.11299,1.11286,1.11292,195300002.0
2006-06-06 21:33:00,1.11298,1.11311,1.11295,1.11308,93300001.0
2006-06-06 21:34:00,1.11298,1.11298,1.11274,1.1128,100900001.0
2006-06-06 21:35:00,1.11282,1.11287,1.11282,1.11282,112900001.0
2006-06-06 21:36:00,1.11277,1.1128,1.11275,1.11275,49000000.0
2006-06-06 21:37:00,1.11282,1.11282,1.11253,1.11253,73800002.0
2006-06-06 21:38:00,1.11254,1.11267,1.11254,1.11261,81700002.0
2006-06-06 21:39:00,1.11262,1.11267,1.1126,1.11261,447400001.0
2006-06-06 21:40:00,1.11257,1.11257,1.11245,1.11245,272600000.0
2006-06-06 21:41:00,1.11241,1.11246,1.11239,1.11246,62200001.0
2006-06-06 21:42:00,1.11249,1.11257,1.11248,1.11257,152500002.0
2006-06-06 21:43:00,1.1126,1.1126,1.11252,1.11252,108900002.0
2006-06-06 21:44:00,1.11255,1.11257,1.11252,1.11252,122000000.0
2006-06-06 21:45:00,1.11251,1.11259,1.11251,1.11259,217400003.0
2006-06-06 21:46:00,1.1126,1.11265,1.11255,1.11257,238400003.0
2006-06-06 21:47:00,1.11255,1.11283,1.11255,1.11275,239999996.0
2006-06-06 21:48:00,1.1128,1.11289,1.1128,1.11289,157400002.0
2006-06-06 21:49:00,1.11285,1.11292,1.11281,1.11281,91899998.0
2006-06-06 21:50:00,1.11274,1.11274,1.11261,1.11269,88200001.0
2006-06-06 21:51:00,1.11269,1.11273,1.11262,1.11264,113800000.0
2006-06-06 21:52:00,1.11264,1.11272,1.11264,1.11269,110400002.0
2006-06-06 21:53:00,1.11269,1.11276,1.11263,1.11263,79599999.0
2006-06-06 21:54:00,1.11262,1.11277,1.11261,1.11265,202400004.0
2006-06-06 21:55:00,1.1127,1.1127,1.11267,1.1127,59000000.0
2006-06-06 21:56:00,1.11272,1.1128,1.11272,1.1128,34100000.0
2006-06-06 21:57:00,1.11275,1.11287,1.11275,1.11287,56300000.0
2006-06-06 21:58:00,1.11275,1.11287,1.11275,1.11282,63400001.0
2006-06-06 21:59:00,1.11271,1.11288,1.11271,1.11282,167799999.0
2006-06-06 22:00:00,1.1128,1.11285,1.1127,1.11273,263099999.0
2006-06-06 22:01:00,1.11276,1.11278,1.11274,1.11277,154300001.0
2006-06-06 22:02:00,1.11275,1.11291,1.11273,1.11275,428699996.0
2006-06-06 22:03:00,1.11275,1.1128,1.11274,1.1128,155300001.0
2006-06-06 22:04:00,1.11285,1.11285,1.11275,1.1128,130399998.0
2006-06-06 22:05:00,1.11278,1.11282,1.11274,1.11274,61099999.0
2006-06-06 22:06:00,1.11275,1.11287,1.11274,1.1128,121300000.0
2006-06-06 22:07:00,1.11285,1.11285,1.11275,1.11285,54800000.0
2006-06-06 22:08:00,1.11282,1.11282,1.11273,1.11277,116500000.0
2006-06-06 22:09:00,1.11265,1.11275,1.11265,1.11275,175799998.0
2006-06-06 22:10:00,1.11275,1.11275,1.11262,1.11262,72900001.0
2006-06-06 22:11:00,1.11247,1.11247,1.11218,1.11219,46400000.0
2006-06-06 22:12:00,1.11216,1.11216,1.11189,1.11208,121100000.0
2006-06-06 22:13:00,1.11206,1.11218,1.11201,1.11202,92999999.0
2006-06-06 22:14:00,1.11207,1.11213,1.11203,1.11211,80699999.0
2006-06-06 22:15:00,1.11218,1.11248,1.11205,1.11248,154800002.0
2006-06-06 22:16:00,1.11253,1.11256,1.11245,1.11256,99600000.0
2006-06-06 22:17:00,1.11248,1.11253,1.1124,1.11253,80899999.0
2006-06-06 22:18:00,1.11257,1.1126,1.11235,1.11235,33199999.0
2006-06-06 22:19:00,1.11227,1.11239,1.11225,1.11225,65899999.0
2006-06-06 22:20:00,1.11233,1.1126,1.11233,1.1126,50100000.0
2006-06-06 22:21:00,1.11265,1.11265,1.11255,1.11255,197800000.0
2006-06-06 22:22:00,1.11257,1.11276,1.11257,1.11258,108000001.0
2006-06-06 22:23:00,1.11262,1.11264,1.11243,1.11243,145699998.0
2006-06-06 22:24:00,1.11243,1.11271,1.11243,1.11271,136199999.0
2006-06-06 22:25:00,1.11275,1.11275,1.11265,1.11265,93899999.0
2006-06-06 22:26:00,1.1127,1.11275,1.1127,1.11275,38300000.0
2006-06-06 22:27:00,1.11268,1.11274,1.11261,1.11268,397500002.0
2006-06-06 22:28:00,1.11263,1.11267,1.11261,1.11261,65599999.0
2006-06-06 22:29:00,1.11255,1.11255,1.11236,1.11236,236500002.0
2006-06-06 22:30:00,1.11235,1.11235,1.1123,1.11235,128599999.0
2006-06-06 22:31:00,1.11238,1.11244,1.11232,1.11242,130199998.0
2006-06-06 22:32:00,1.11235,1.1124,1.1123,1.11233,186100004.0
2006-06-06 22:33:00,1.11236,1.11249,1.11236,1.11243,141700000.0
2006-06-06 22:34:00,1.11235,1.11245,1.11235,1.1124,328999999.0
2006-06-06 22:35:00,1.11243,1.11243,1.11232,1.11238,124200000.0
2006-06-06 22:36:00,1.1124,1.1124,1.11235,1.11235,65400000.0
2006-06-06 22:37:00,1.11232,1.11232,1.11219,1.11219,92799999.0
2006-06-06 22:38:00,1.1123,1.11248,1.1123,1.11242,98400000.0
2006-06-06 22:39:00,1.11243,1.11243,1.11225,1.11225,126800001.0
2006-06-06 22:40:00,1.11235,1.11235,1.11225,1.11225,39800000.0
2006-06-06 22:41:00,1.11225,1.11225,1.1122,1.1122,83500000.0
2006-06-06 22:42:00,1.11225,1.11225,1.11225,1.11225,35900001.0
2006-06-06 22:43:00,1.11222,1.11228,1.1121,1.11228,242099998.0
2006-06-06 22:44:00,1.11231,1.11244,1.11231,1.11235,158499999.0
2006-06-06 22:45:00,1.11231,1.11234,1.11231,1.11234,3600000.0
2006-06-06 22:46:00,1.11233,1.11233,1.1122,1.1123,49300001.0
2006-06-06 22:47:00,1.11229,1.11229,1.11226,1.11226,38500002.0
2006-06-06 22:48:00,1.1124,1.1124,1.11235,1.11235,147599999.0
2006-06-06 22:49:00,1.1124,1.1124,1.11235,1.11235,47000002.0
2006-06-06 22:50:00,1.11239,1.11239,1.11219,1.11219,34800001.0
2006-06-06 22:51:00,1.11227,1.11231,1.11219,1.11231,81800000.0
2006-06-06 22:52:00,1.11225,1.1123,1.1122,1.1122,114100002.0
2006-06-06 22:53:00,1.11225,1.11235,1.1122,1.11225,176600001.0
2006-06-06 22:54:00,1.11225,1.1123,1.11225,1.11225,96900000.0
2006-06-06 22:55:00,1.11228,1.1123,1.11204,1.11207,332000000.0
2006-06-06 22:56:00,1.11212,1.11219,1.11208,1.11213,133799999.0
2006-06-06 22:57:00,1.11207,1.11273,1.11207,1.11273,203900000.0
2006-06-06 22:58:00,1.11288,1.11288,1.11274,1.11281,129100000.0
2006-06-06 22:59:00,1.11275,1.11275,1.11245,1.11255,89500000.0
2006-06-06 23:00:00,1.1125,1.11255,1.1125,1.11255,36000000.0
2006-06-06 23:01:00,1.11329,1.11329,1.11293,1.11309,93700000.0
2006-06-06 23:02:00,1.11295,1.11327,1.11291,1.11302,134200000.0
2006-06-06 23:03:00,1.11307,1.11315,1.11303,1.11314,151300001.0
2006-06-06 23:04:00,1.11278,1.11309,1.11277,1.11308,163800002.0
2006-06-06 23:05:00,1.11298,1.11308,1.11284,1.11308,144799999.0
2006-06-06 23:06:00,1.11311,1.1132,1.11298,1.11298,175199997.0
2006-06-06 23:07:00,1.11291,1.11349,1.11283,1.11349,106800001.0
2006-06-06 23:08:00,1.1131,1.11311,1.11287,1.11296,93200002.0
2006-06-06 23:09:00,1.11295,1.11329,1.11291,1.11323,103399999.0
2006-06-06 23:10:00,1.11308,1.11382,1.11308,1.1135,129600001.0
2006-06-06 23:11:00,1.11352,1.11378,1.11348,1.11358,115099997.0
2006-06-06 23:12:00,1.11352,1.11369,1.11316,1.11327,73300001.0
2006-06-06 23:13:00,1.11321,1.11328,1.11303,1.11328,131300000.0
2006-06-06 23:14:00,1.11322,1.11362,1.11307,1.11341,81099999.0
2006-06-06 23:15:00,1.11341,1.11354,1.1132,1.1132,56500001.0
2006-06-06 23:16:00,1.11337,1.11356,1.11301,1.11345,69600000.0
2006-06-06 23:17:00,1.11346,1.11355,1.11334,1.11341,80900000.0
2006-06-06 23:18:00,1.11352,1.11353,1.11328,1.11346,126700001.0
2006-06-06 23:19:00,1.1133,1.11351,1.11316,1.11326,130999999.0
2006-06-06 23:20:00,1.11339,1.11352,1.11326,1.11326,115400000.0
2006-06-06 23:21:00,1.11334,1.11345,1.11327,1.1134,96800000.0
2006-06-06 23:22:00,1.11342,1.11361,1.11319,1.11335,43700000.0
2006-06-06 23:23:00,1.11392,1.11392,1.11327,1.11357,104199998.0
2006-06-06 23:24:00,1.11355,1.11379,1.11333,1.11371,65200000.0
2006-06-06 23:25:00,1.11385,1.11385,1.11352,1.1138,128000001.0
2006-06-06 23:26:00,1.11387,1.11403,1.11366,1.11395,141299998.0
2006-06-06 23:27:00,1.1128,1.11285,1.11278,1.11282,155500000.0
2006-06-06 23:28:00,1.11282,1.11285,1.11275,1.11277,64900001.0
2006-06-06 23:29:00,1.11285,1.11285,1.11283,1.11283,51000000.0
2006-06-06 23:30:00,1.11305,1.11356,1.11305,1.11356,19900000.0
2006-06-06 23:31:00,1.1138,1.1138,1.1138,1.1138,46300000.0
2006-06-06 23:32:00,1.11376,1.11376,1.11347,1.11367,89300000.0
2006-06-06 23:33:00,1.11367,1.11375,1.11367,1.11375,46600000.0
2006-06-06 23:34:00,1.1137,1.11375,1.11365,1.11375,96000000.0
2006-06-06 23:35:00,1.1136,1.11373,1.1136,1.1137,158800000.0
2006-06-06 23:36:00,1.11358,1.11366,1.11352,1.11355,74500000.0
2006-06-06 23:37:00,1.11347,1.11357,1.11347,1.11349,109100000.0
2006-06-06 23:38:00,1.11329,1.11337,1.11324,1.11324,122199999.0
2006-06-06 23:39:00,1.11307,1.11307,1.11289,1.11289,31299999.0
2006-06-06 23:40:00,1.11278,1.11278,1.11275,1.11275,1400000.0
2006-06-06 23:41:00,1.1128,1.11285,1.11275,1.11285,80900002.0
2006-06-06 23:42:00,1.1128,1.11285,1.11272,1.1128,132099999.0
2006-06-06 23:43:00,1.1128,1.11285,1.1128,1.1128,65600000.0
2006-06-06 23:44:00,1.1128,1.11285,1.11275,1.11278,99700000.0
2006-06-06 23:45:00,1.11288,1.11288,1.11275,1.1128,125500004.0
2006-06-06 23:46:00,1.11278,1.11278,1.11272,1.11272,78399998.0
2006-06-06 23:47:00,1.11291,1.11294,1.11291,1.11294,10800000.0
2006-06-06 23:48:00,1.1131,1.1131,1.11305,1.11305,93799999.0
2006-06-06 23:49:00,1.11305,1.1131,1.11302,1.11305,89300000.0
2006-06-06 23:50:00,1.11315,1.11315,1.11315,1.11315,8800000.0
2006-06-06 23:51:00,1.11305,1.11315,1.11303,1.11303,141100000.0
2006-06-06 23:52:00,1.11305,1.11307,1.11296,1.11303,175399998.0
2006-06-06 23:53:00,1.11306,1.1131,1.11278,1.11278,154400000.0
2006-06-06 23:54:00,1.1127,1.1127,1.1127,1.1127,68799998.0
2006-06-06 23:55:00,1.11265,1.11278,1.11265,1.11278,88700002.0
2006-06-06 23:56:00,1.11262,1.1127,1.11262,1.11265,146000003.0
2006-06-06 23:57:00,1.11265,1.11265,1.11265,1.11265,7200000.0
2006-06-06 23:58:00,1.11258,1.11258,1.11206,1.11209,96800000.0
2006-06-06 23:59:00,1.11205,1.11208,1.11205,1.11208,1600000.0
2006-06-07 00:00:00,1.11215,1.11215,1.1121,1.1121,32800000.0
2006-06-07 00:01:00,1.11207,1.11213,1.11207,1.11212,40100000.0
2006-06-07 00:02:00,1.11219,1.11273,1.11219,1.11273,61400000.0
2006-06-07 00:03:00,1.11273,1.11295,1.11269,1.11293,37800000.0
2006-06-07 00:04:00,1.11305,1.11308,1.11295,1.113,113299999.0
2006-06-07 00:05:00,1.11295,1.11305,1.11295,1.11305,50200001.0
2006-06-07 00:06:00,1.113,1.11302,1.11298,1.11298,89900000.0
2006-06-07 00:07:00,1.113,1.113,1.11295,1.11295,74800004.0
2006-06-07 00:08:00,1.11302,1.11302,1.11295,1.11302,72099999.0
2006-06-07 00:09:00,1.113,1.11305,1.11295,1.11305,81100001.0
2006-06-07 00:10:00,1.113,1.11305,1.113,1.11305,48100000.0
2006-06-07 00:11:00,1.113,1.113,1.11295,1.113,38700000.0
2006-06-07 00:12:00,1.11295,1.11305,1.11295,1.113,65400000.0
2006-06-07 00:13:00,1.113,1.11305,1.11297,1.11305,24000000.0
2006-06-07 00:14:00,1.11296,1.11303,1.11289,1.11293,86500001.0
2006-06-07 00:15:00,1.1129,1.11298,1.11285,1.11288,109300001.0
2006-06-07 00:16:00,1.11289,1.11293,1.11288,1.11293,42200001.0
2006-06-07 00:17:00,1.11298,1.11304,1.11291,1.113,87399998.0
2006-06-07 00:18:00,1.11305,1.11305,1.11298,1.113,69000000.0
2006-06-07 00:19:00,1.11299,1.11302,1.1129,1.11297,68299998.0
2006-06-07 00:20:00,1.11295,1.11307,1.11292,1.11294,86099998.0
2006-06-07 00:21:00,1.11294,1.11302,1.11291,1.11299,160200003.0
2006-06-07 00:22:00,1.11305,1.11305,1.11292,1.11297,71500001.0
2006-06-07 00:23:00,1.113,1.11305,1.11295,1.113,143300001.0
2006-06-07 00:24:00,1.11305,1.11305,1.11295,1.113,58600001.0
2006-06-07 00:25:00,1.11297,1.11305,1.11293,1.113,106099999.0
2006-06-07 00:26:00,1.11303,1.11303,1.11291,1.11292,95200000.0
2006-06-07 00:27:00,1.11298,1.11308,1.1129,1.11308,129199998.0
2006-06-07 00:28:00,1.11312,1.11325,1.11312,1.11325,41500001.0
2006-06-07 00:29:00,1.11319,1.11321,1.11314,1.11321,119100001.0
2006-06-07 00:30:00,1.11325,1.1133,1.11322,1.11325,57700002.0
2006-06-07 00:31:00,1.1133,1.11335,1.11325,1.11325,94000000.0
2006-06-07 00:32:00,1.11327,1.11327,1.11323,1.11323,29800000.0
2006-06-07 00:33:00,1.11318,1.1132,1.11318,1.1132,27899999.0
2006-06-07 00:34:00,1.1132,1.1132,1.11295,1.11316,103700003.0
2006-06-07 00:35:00,1.11312,1.11312,1.1131,1.1131,7300000.0
2006-06-07 00:36:00,1.11302,1.11315,1.11302,1.11302,148099999.0
2006-06-07 00:37:00,1.11308,1.11315,1.11308,1.11315,33400000.0
2006-06-07 00:38:00,1.11305,1.1131,1.11302,1.11307,91400000.0
2006-06-07 00:39:00,1.11305,1.11305,1.11302,1.11302,32000000.0
2006-06-07 00:40:00,1.11307,1.11312,1.11307,1.1131,70900001.0
2006-06-07 00:41:00,1.11317,1.11328,1.11317,1.11328,30300000.0
2006-06-07 00:42:00,1.11332,1.11332,1.11321,1.11324,81100000.0
2006-06-07 00:43:00,1.1133,1.11335,1.11325,1.11335,61000000.0
2006-06-07 00:44:00,1.11325,1.11333,1.11325,1.1133,59000000.0
2006-06-07 00:45:00,1.1133,1.11335,1.11322,1.1133,95100000.0
2006-06-07 00:46:00,1.11335,1.11335,1.11335,1.11335,5200000.0
2006-06-07 00:47:00,1.1133,1.11335,1.11322,1.1133,144099997.0
2006-06-07 00:48:00,1.11328,1.11333,1.11319,1.11333,31100000.0
2006-06-07 00:49:00,1.11331,1.11331,1.11307,1.11307,48600001.0
2006-06-07 00:50:00,1.11315,1.11315,1.11307,1.1131,145400000.0
2006-06-07 00:51:00,1.1131,1.11315,1.11302,1.1131,71500001.0
2006-06-07 00:52:00,1.1131,1.1131,1.11305,1.11305,54000000.0
2006-06-07 00:53:00,1.11305,1.1131,1.11305,1.1131,16900000.0
2006-06-07 00:54:00,1.11317,1.1132,1.11312,1.11314,119199997.0
2006-06-07 00:55:00,1.11311,1.11322,1.11311,1.11322,124199999.0
2006-06-07 00:56:00,1.11324,1.11324,1.11308,1.11308,62500000.0
2006-06-07 00:57:00,1.1131,1.11315,1.11302,1.11312,70800001.0
2006-06-07 00:58:00,1.11301,1.11304,1.11301,1.11304,16700000.0
2006-06-07 00:59:00,1.11298,1.11299,1.11291,1.11296,81400000.0
2006-06-07 01:00:00,1.113,1.11308,1.113,1.11308,65700000.0
2006-06-07 01:01:00,1.11305,1.11305,1.11295,1.113,91700002.0
2006-06-07 01:02:00,1.113,1.11305,1.11295,1.113,113900002.0
2006-06-07 01:03:00,1.11301,1.11302,1.11284,1.11302,92900002.0
2006-06-07 01:04:00,1.113,1.11305,1.11295,1.113,172500002.0
2006-06-07 01:05:00,1.11305,1.11305,1.11285,1.113,226200001.0
2006-06-07 01:06:00,1.11295,1.11295,1.11295,1.11295,3200000.0
2006-06-07 01:07:00,1.113,1.113,1.113,1.113,6500000.0
2006-06-07 01:08:00,1.113,1.11305,1.11295,1.11305,81000001.0
2006-06-07 01:09:00,1.11305,1.11305,1.11305,1.11305,8800000.0
2006-06-07 01:10:00,1.11302,1.11302,1.11302,1.11302,3200000.0
2006-06-07 01:11:00,1.113,1.113,1.113,1.113,23200001.0
2006-06-07 01:12:00,1.113,1.113,1.113,1.113,28299999.0
2006-06-07 01:13:00,1.113,1.113,1.113,1.113,31799999.0
2006-06-07 01:14:00,1.11295,1.11295,1.11295,1.11295,18300000.0
2006-06-07 01:15:00,1.113,1.113,1.11295,1.11295,23100000.0
2006-06-07 01:16:00,1.11298,1.113,1.11292,1.11295,28300000.0
2006-06-07 01:17:00,1.113,1.113,1.11295,1.113,76200001.0
2006-06-07 01:18:00,1.11305,1.11305,1.11305,1.11305,8000000.0
2006-06-07 01:19:00,1.11295,1.11295,1.11283,1.11283,85400000.0
2006-06-07 01:20:00,1.11282,1.1129,1.11282,1.1129,66900000.0
2006-06-07 01:21:00,1.11288,1.1129,1.11285,1.11285,46599999.0
2006-06-07 01:22:00,1.1129,1.1129,1.1129,1.1129,8200000.0
2006-06-07 01:23:00,1.11292,1.11292,1.11282,1.11289,42300000.0
2006-06-07 01:24:00,1.1129,1.1129,1.11282,1.11282,32000000.0
2006-06-07 01:25:00,1.1129,1.11293,1.11285,1.11293,33200000.0
2006-06-07 01:26:00,1.1129,1.1129,1.1129,1.1129,800000.0
2006-06-07 01:27:00,1.11283,1.11283,1.1125,1.1125,61000002.0
2006-06-07 01:28:00,1.11255,1.11255,1.11248,1.11248,7400000.0
2006-06-07 01:29:00,1.11258,1.11263,1.11251,1.11253,83500000.0
2006-06-07 01:30:00,1.11242,1.11245,1.11242,1.11245,8400000.0
2006-06-07 01:31:00,1.1125,1.1125,1.11245,1.1125,4100000.0
2006-06-07 01:32:00,1.1125,1.11255,1.1125,1.11255,13500000.0
2006-06-07 01:33:00,1.1125,1.1125,1.11248,1.11248,72299998.0
2006-06-07 01:34:00,1.11258,1.11258,1.11257,1.11257,17599999.0
2006-06-07 01:35:00,1.11275,1.11275,1.1127,1.1127,18500001.0
2006-06-07 01:36:00,1.11275,1.11275,1.11265,1.1127,69400000.0
2006-06-07 01:37:00,1.11266,1.11276,1.11266,1.11276,10600000.0
2006-06-07 01:38:00,1.11275,1.11285,1.11275,1.1128,140800001.0
2006-06-07 01:39:00,1.11277,1.11278,1.11275,1.11278,51800000.0
2006-06-07 01:40:00,1.1126,1.11273,1.1126,1.11273,48800002.0
2006-06-07 01:41:00,1.11279,1.11279,1.11233,1.11263,33600000.0
2006-06-07 01:42:00,1.11259,1.11259,1.1125,1.1125,21600000.0
2006-06-07 01:43:00,1.11252,1.11259,1.11251,1.11251,65700002.0
2006-06-07 01:44:00,1.11247,1.1125,1.11245,1.1125,34700000.0
2006-06-07 01:45:00,1.1125,1.1125,1.1125,1.1125,46500000.0
2006-06-07 01:46:00,1.11246,1.11259,1.11246,1.11252,96900001.0
2006-06-07 01:47:00,1.11253,1.11253,1.11253,1.11253,1600000.0
2006-06-07 01:48:00,1.11255,1.11255,1.11248,1.1125,82200000.0
2006-06-07 01:49:00,1.11255,1.11255,1.1125,1.1125,75799999.0
2006-06-07 01:50:00,1.11247,1.11255,1.11247,1.11255,35100000.0
2006-06-07 01:51:00,1.11252,1.11252,1.11245,1.11245,1600000.0
2006-06-07 01:52:00,1.1125,1.11255,1.11245,1.11255,129199998.0
2006-06-07 01:53:00,1.1125,1.1125,1.1125,1.1125,17600000.0
2006-06-07 01:54:00,1.1125,1.1125,1.11245,1.1125,17600000.0
2006-06-07 01:55:00,1.1124,1.11255,1.1124,1.11255,27100001.0
2006-06-07 01:56:00,1.1125,1.1125,1.1125,1.1125,18000000.0
2006-06-07 01:57:00,1.11255,1.11255,1.11242,1.11245,131900000.0
2006-06-07 01:58:00,1.1125,1.1125,1.11242,1.11242,28300000.0
2006-06-07 01:59:00,1.11245,1.1125,1.11245,1.1125,19100000.0
2006-06-07 02:00:00,1.11243,1.1125,1.11242,1.11242,136100000.0
2006-06-07 02:01:00,1.11252,1.11266,1.11252,1.11266,2400000.0
2006-06-07 02:02:00,1.1127,1.1127,1.1127,1.1127,37500000.0
2006-06-07 02:03:00,1.11262,1.11275,1.1126,1.11272,144700003.0
2006-06-07 02:04:00,1.1127,1.1127,1.11267,1.11267,107800000.0
2006-06-07 02:05:00,1.11275,1.11275,1.11262,1.1127,77500000.0
2006-06-07 02:06:00,1.1126,1.11273,1.1126,1.11273,123700001.0
2006-06-07 02:07:00,1.11275,1.11275,1.11262,1.11265,72900002.0
2006-06-07 02:08:00,1.11266,1.11266,1.11247,1.11247,156499999.0
2006-06-07 02:09:00,1.1125,1.1125,1.11245,1.11245,24100000.0
2006-06-07 02:10:00,1.11248,1.11258,1.11248,1.1125,88000000.0
2006-06-07 02:11:00,1.1125,1.1125,1.11245,1.1125,31100000.0
2006-06-07 02:12:00,1.11248,1.11248,1.11248,1.11248,4000000.0
2006-06-07 02:13:00,1.11243,1.11243,1.11237,1.11237,8800000.0
2006-06-07 02:14:00,1.11223,1.11223,1.11217,1.11217,3200000.0
2006-06-07 02:15:00,1.11217,1.11223,1.11209,1.11223,107000002.0
2006-06-07 02:16:00,1.11214,1.11218,1.11208,1.11218,72300000.0
2006-06-07 02:17:00,1.11221,1.11221,1.11216,1.11216,45900002.0
2006-06-07 02:18:00,1.11209,1.1123,1.11209,1.1123,74500000.0
2006-06-07 02:19:00,1.11224,1.11263,1.11224,1.11263,200700003.0
2006-06-07 02:20:00,1.11264,1.11268,1.11249,1.11249,37799999.0
2006-06-07 02:21:00,1.11235,1.1124,1.11235,1.1124,21700000.0
2006-06-07 02:22:00,1.1124,1.11245,1.11235,1.11245,89400000.0
2006-06-07 02:23:00,1.11238,1.11245,1.1123,1.11245,87300001.0
2006-06-07 02:24:00,1.1124,1.11243,1.11227,1.11243,113600001.0
2006-06-07 02:25:00,1.11234,1.11235,1.1123,1.11235,70200001.0
2006-06-07 02:26:00,1.1123,1.1123,1.11225,1.11225,14000000.0
2006-06-07 02:27:00,1.1123,1.1123,1.1123,1.1123,15100000.0
2006-06-07 02:28:00,1.1123,1.1123,1.1123,1.1123,24799999.0
2006-06-07 02:29:00,1.11225,1.11237,1.11224,1.11237,91300000.0
2006-06-07 02:30:00,1.11242,1.11242,1.1124,1.1124,165799997.0
2006-06-07 02:31:00,1.1124,1.11245,1.11238,1.11238,65400000.0
2006-06-07 02:32:00,1.11245,1.11245,1.1124,1.1124,26600001.0
2006-06-07 02:33:00,1.11245,1.11245,1.1124,1.1124,31399999.0
2006-06-07 02:34:00,1.11238,1.1124,1.11235,1.1124,155800002.0
2006-06-07 02:35:00,1.11245,1.11245,1.11235,1.11235,37000000.0
2006-06-07 02:36:00,1.11237,1.11237,1.11232,1.11232,17800000.0
2006-06-07 02:37:00,1.11238,1.11238,1.11232,1.11232,22300000.0
2006-06-07 02:38:00,1.11235,1.1124,1.11235,1.1124,59000000.0
2006-06-07 02:39:00,1.1124,1.11245,1.11233,1.11245,58599998.0
2006-06-07 02:40:00,1.11233,1.11237,1.11224,1.11232,35000000.0
2006-06-07 02:41:00,1.1124,1.1124,1.11235,1.11235,20200000.0
2006-06-07 02:42:00,1.11242,1.1125,1.11242,1.11247,110899997.0
2006-06-07 02:43:00,1.11245,1.11245,1.1124,1.1124,78899999.0
2006-06-07 02:44:00,1.11235,1.1124,1.11235,1.1124,2400000.0
2006-06-07 02:45:00,1.11233,1.11233,1.11231,1.11231,45600002.0
2006-06-07 02:46:00,1.11232,1.11235,1.11232,1.11233,60900000.0
2006-06-07 02:47:00,1.11238,1.11238,1.11235,1.11235,4700000.0
2006-06-07 02:48:00,1.11242,1.11245,1.11235,1.1124,77000001.0
2006-06-07 02:49:00,1.11241,1.11241,1.11234,1.11234,31999999.0
2006-06-07 02:50:00,1.11231,1.11232,1.11231,1.11232,7400000.0
2006-06-07 02:51:00,1.11232,1.11238,1.11227,1.11227,33900000.0
2006-06-07 02:52:00,1.11236,1.11253,1.11236,1.11241,60299999.0
2006-06-07 02:53:00,1.11231,1.1125,1.11231,1.11245,50500001.0
2006-06-07 02:54:00,1.11247,1.11253,1.11247,1.11253,3000000.0
2006-06-07 02:55:00,1.11264,1.11265,1.11255,1.1126,121100001.0
2006-06-07 02:56:00,1.11257,1.11257,1.11248,1.11248,23400000.0
2006-06-07 02:57:00,1.1124,1.1124,1.11235,1.11235,20200000.0
2006-06-07 02:58:00,1.1125,1.1126,1.1125,1.1126,12200000.0
2006-06-07 02:59:00,1.11285,1.11285,1.11272,1.11275,102299998.0
2006-06-07 03:00:00,1.1128,1.11285,1.1127,1.11285,30400001.0
2006-06-07 03:01:00,1.1128,1.1128,1.1128,1.1128,4800000.0
2006-06-07 03:02:00,1.11282,1.11285,1.1127,1.11285,82500000.0
2006-06-07 03:03:00,1.11279,1.11279,1.11255,1.11255,112700002.0
2006-06-07 03:04:00,1.11255,1.11255,1.11243,1.11243,66100002.0
2006-06-07 03:05:00,1.11244,1.11249,1.11235,1.11235,86800002.0
2006-06-07 03:06:00,1.11237,1.11247,1.11237,1.11247,9700000.0
2006-06-07 03:07:00,1.11246,1.11246,1.1124,1.11243,92200001.0
2006-06-07 03:08:00,1.11242,1.11247,1.11241,1.11243,31600001.0
2006-06-07 03:09:00,1.11249,1.11255,1.11241,1.11244,112000000.0
2006-06-07 03:10:00,1.11247,1.11247,1.11247,1.11247,21299999.0
2006-06-07 03:11:00,1.11255,1.11255,1.11245,1.11245,21500001.0
2006-06-07 03:12:00,1.1125,1.11255,1.1125,1.11252,27100000.0
2006-06-07 03:13:00,1.11242,1.11257,1.11242,1.11257,28900000.0
2006-06-07 03:14:00,1.1125,1.11255,1.11245,1.11245,104400001.0
2006-06-07 03:15:00,1.11245,1.1125,1.11243,1.11243,41200000.0
2006-06-07 03:16:00,1.11246,1.11252,1.11246,1.11252,13400000.0
2006-06-07 03:17:00,1.11242,1.11245,1.11235,1.11235,134400002.0
2006-06-07 03:18:00,1.11245,1.11245,1.11232,1.11243,126100002.0
2006-06-07 03:19:00,1.11238,1.11248,1.11238,1.11248,43800000.0
2006-06-07 03:20:00,1.11255,1.11255,1.1125,1.1125,10300000.0
2006-06-07 03:21:00,1.11252,1.11252,1.11241,1.11247,95100002.0
2006-06-07 03:22:00,1.1124,1.1124,1.11233,1.1124,21500000.0
2006-06-07 03:23:00,1.11233,1.11247,1.11233,1.1124,72599999.0
2006-06-07 03:24:00,1.11233,1.11234,1.11233,1.11234,18300000.0
2006-06-07 03:25:00,1.1123,1.11235,1.11225,1.11233,99300000.0
2006-06-07 03:26:00,1.11233,1.11235,1.11225,1.1123,88899998.0
2006-06-07 03:27:00,1.11228,1.1123,1.11228,1.1123,7600000.0
2006-06-07 03:28:00,1.1123,1.1123,1.1123,1.1123,22100000.0
2006-06-07 03:29:00,1.1123,1.1123,1.1122,1.11223,94000000.0
2006-06-07 03:30:00,1.1123,1.11238,1.11225,1.11225,149100001.0
2006-06-07 03:31:00,1.11225,1.1123,1.1122,1.1123,40000000.0
2006-06-07 03:32:00,1.1123,1.1123,1.1123,1.1123,34800000.0
2006-06-07 03:33:00,1.1122,1.11233,1.1122,1.11233,84299999.0
2006-06-07 03:34:00,1.11228,1.11235,1.11228,1.11235,50300000.0
2006-06-07 03:35:00,1.11225,1.11227,1.11223,1.11223,45500000.0
2006-06-07 03:36:00,1.11213,1.11225,1.11213,1.11225,21500000.0
2006-06-07 03:37:00,1.11213,1.11231,1.11213,1.11227,71200001.0
2006-06-07 03:38:00,1.11225,1.11235,1.11225,1.11235,21500001.0
2006-06-07 03:39:00,1.1123,1.11235,1.11228,1.1123,82500000.0
2006-06-07 03:40:00,1.11225,1.11235,1.11225,1.1123,30400000.0
2006-06-07 03:41:00,1.1123,1.11235,1.11225,1.11235,42000000.0
2006-06-07 03:42:00,1.11225,1.1123,1.11225,1.1123,20400000.0
2006-06-07 03:43:00,1.11235,1.11235,1.11223,1.11223,131500001.0
2006-06-07 03:44:00,1.1123,1.1123,1.11223,1.11223,6400000.0
2006-06-07 03:45:00,1.11227,1.11235,1.11225,1.11225,83299999.0
2006-06-07 03:46:00,1.1123,1.11233,1.1123,1.11233,16900000.0
2006-06-07 03:47:00,1.11233,1.11233,1.11225,1.1123,68100000.0
2006-06-07 03:48:00,1.11225,1.11233,1.11225,1.11225,112200000.0
2006-06-07 03:49:00,1.1123,1.11233,1.11225,1.11225,39600000.0
2006-06-07 03:50:00,1.11225,1.11235,1.11225,1.11235,29500000.0
2006-06-07 03:51:00,1.1123,1.1123,1.1123,1.1123,3200000.0
2006-06-07 03:52:00,1.11235,1.11244,1.11231,1.11239,23100000.0
2006-06-07 03:53:00,1.11243,1.11243,1.1123,1.11237,15800000.0
2006-06-07 03:54:00,1.1123,1.1123,1.11225,1.1123,38500000.0
2006-06-07 03:55:00,1.1123,1.1123,1.1123,1.1123,76299999.0
2006-06-07 03:56:00,1.11222,1.11235,1.11222,1.11225,24700000.0
2006-06-07 03:57:00,1.11234,1.11242,1.11234,1.11238,24400000.0
2006-06-07 03:58:00,1.1123,1.11245,1.1123,1.11245,15200000.0
2006-06-07 03:59:00,1.11245,1.11245,1.11245,1.11245,27900000.0
2006-06-07 04:00:00,1.11238,1.11247,1.11238,1.11247,30300000.0
2006-06-07 04:01:00,1.11233,1.11242,1.11229,1.1123,73200000.0
2006-06-07 04:02:00,1.11242,1.11242,1.11238,1.11238,45100002.0
2006-06-07 04:03:00,1.11225,1.11225,1.11225,1.11225,1900000.0
2006-06-07 04:04:00,1.11235,1.11235,1.11225,1.11225,4800000.0
2006-06-07 04:05:00,1.11223,1.11223,1.11215,1.11215,69599999.0
2006-06-07 04:06:00,1.11212,1.11212,1.11203,1.1121,22400001.0
2006-06-07 04:07:00,1.11212,1.11218,1.11211,1.11218,87500001.0
2006-06-07 04:08:00,1.11205,1.1121,1.11205,1.1121,45700001.0
2006-06-07 04:09:00,1.11212,1.11215,1.1121,1.11213,29100000.0
2006-06-07 04:10:00,1.1121,1.1121,1.112,1.1121,100900003.0
2006-06-07 04:11:00,1.11205,1.1121,1.11205,1.1121,8100000.0
2006-06-07 04:12:00,1.11212,1.11215,1.11205,1.1121,215900001.0
2006-06-07 04:13:00,1.11215,1.11215,1.1121,1.1121,10400000.0
2006-06-07 04:14:00,1.1121,1.11215,1.11205,1.11205,126800001.0
2006-06-07 04:15:00,1.11205,1.11205,1.11205,1.11205,1700000.0
2006-06-07 04:16:00,1.11205,1.1121,1.11205,1.1121,51500000.0
2006-06-07 04:17:00,1.112,1.11208,1.112,1.11208,34200000.0
2006-06-07 04:18:00,1.1121,1.11212,1.1121,1.11212,4700000.0
2006-06-07 04:19:00,1.11205,1.11215,1.1119,1.1119,63000001.0
2006-06-07 04:20:00,1.11215,1.11215,1.1121,1.1121,12000000.0
2006-06-07 04:21:00,1.11205,1.1121,1.112,1.11208,99699997.0
2006-06-07 04:22:00,1.11208,1.11237,1.11208,1.11215,124200000.0
2006-06-07 04:23:00,1.11213,1.11223,1.11213,1.11223,92400001.0
2006-06-07 04:24:00,1.11225,1.11233,1.11222,1.11224,56200000.0
2006-06-07 04:25:00,1.11223,1.11223,1.11217,1.11217,12000000.0
2006-06-07 04:26:00,1.1122,1.1123,1.1122,1.1123,45000000.0
2006-06-07 04:27:00,1.11235,1.11235,1.11233,1.11233,34200000.0
2006-06-07 04:28:00,1.11202,1.11219,1.11202,1.11217,82700000.0
2006-06-07 04:29:00,1.11216,1.11216,1.11202,1.11205,122900003.0
2006-06-07 04:30:00,1.11217,1.11229,1.11217,1.11228,72499998.0
2006-06-07 04:31:00,1.11223,1.11223,1.11209,1.11211,99300000.0
2006-06-07 04:32:00,1.11201,1.11224,1.11201,1.11224,34600001.0
2006-06-07 04:33:00,1.11225,1.1123,1.1122,1.11225,51699999.0
2006-06-07 04:34:00,1.1123,1.11235,1.11225,1.1123,159199995.0
2006-06-07 04:35:00,1.11232,1.11232,1.1123,1.1123,4500000.0
2006-06-07 04:36:00,1.11227,1.11235,1.11227,1.11235,73199999.0
2006-06-07 04:37:00,1.11232,1.11239,1.11232,1.11239,62899998.0
2006-06-07 04:38:00,1.1124,1.11245,1.11238,1.1124,64900000.0
2006-06-07 04:39:00,1.11238,1.1124,1.11238,1.1124,21500001.0
2006-06-07 04:40:00,1.11238,1.1124,1.11235,1.11235,107399998.0
2006-06-07 04:41:00,1.1124,1.1124,1.11235,1.11235,39400000.0
2006-06-07 04:42:00,1.1124,1.1124,1.1124,1.1124,66400000.0
2006-06-07 04:43:00,1.11238,1.11245,1.1123,1.1124,156200002.0
2006-06-07 04:44:00,1.1124,1.1124,1.1124,1.1124,32000001.0
2006-06-07 04:45:00,1.11235,1.11235,1.11235,1.11235,800000.0
2006-06-07 04:46:00,1.1124,1.11242,1.11235,1.1124,70799999.0
2006-06-07 04:47:00,1.11231,1.11236,1.1122,1.1122,129799997.0
2006-06-07 04:48:00,1.1122,1.1122,1.11215,1.11215,41600001.0
2006-06-07 04:49:00,1.1122,1.1122,1.11213,1.11215,126200004.0
2006-06-07 04:50:00,1.11215,1.11228,1.11215,1.11221,34400000.0
2006-06-07 04:51:00,1.11235,1.11235,1.11225,1.1123,63300001.0
2006-06-07 04:52:00,1.11233,1.11239,1.11226,1.11236,27899999.0
2006-06-07 04:53:00,1.11237,1.11245,1.11235,1.1124,65100000.0
2006-06-07 04:54:00,1.1124,1.11242,1.11235,1.1124,54799999.0
2006-06-07 04:55:00,1.11231,1.11236,1.11207,1.11207,36500000.0
2006-06-07 04:56:00,1.11199,1.11216,1.11199,1.1121,83800001.0
2006-06-07 04:57:00,1.11215,1.11215,1.11205,1.1121,25499999.0
2006-06-07 04:58:00,1.1121,1.1121,1.1121,1.1121,3200000.0
2006-06-07 04:59:00,1.11207,1.1121,1.11203,1.11207,142900002.0
2006-06-07 05:00:00,1.1121,1.1121,1.112,1.112,4000000.0
2006-06-07 05:01:00,1.11209,1.11209,1.11199,1.11202,158400001.0
2006-06-07 05:02:00,1.112,1.11208,1.11193,1.112,73300000.0
2006-06-07 05:03:00,1.11202,1.11205,1.11202,1.11205,5700000.0
2006-06-07 05:04:00,1.11195,1.11205,1.11195,1.112,113700000.0
2006-06-07 05:05:00,1.112,1.112,1.112,1.112,20700001.0
2006-06-07 05:06:00,1.112,1.112,1.112,1.112,20799999.0
2006-06-07 05:07:00,1.11208,1.11208,1.11193,1.112,140400002.0
2006-06-07 05:08:00,1.112,1.112,1.112,1.112,21600000.0
2006-06-07 05:09:00,1.112,1.11205,1.11193,1.11193,118500002.0
2006-06-07 05:10:00,1.11195,1.112,1.11193,1.11198,92600001.0
2006-06-07 05:11:00,1.11202,1.11202,1.11195,1.11195,27300000.0
2006-06-07 05:12:00,1.11205,1.11205,1.112,1.11202,38889999.0
2006-06-07 05:13:00,1.11192,1.11203,1.11192,1.11198,105400001.0
2006-06-07 05:14:00,1.11207,1.11215,1.11206,1.11215,27800000.0
2006-06-07 05:15:00,1.11213,1.1124,1.11212,1.11222,142300000.0
2006-06-07 05:16:00,1.11225,1.11228,1.11215,1.11215,179400001.0
2006-06-07 05:17:00,1.1122,1.11223,1.11215,1.11215,92300000.0
2006-06-07 05:18:00,1.11218,1.11225,1.11218,1.1122,149199999.0
2006-06-07 05:19:00,1.1122,1.1122,1.11212,1.11212,64500000.0
2006-06-07 05:20:00,1.11228,1.11228,1.11215,1.1122,25600000.0
2006-06-07 05:21:00,1.1122,1.1122,1.1122,1.1122,20500000.0
2006-06-07 05:22:00,1.1122,1.1122,1.11215,1.1122,30300000.0
2006-06-07 05:23:00,1.11218,1.11225,1.11215,1.11218,77900001.0
2006-06-07 05:24:00,1.11225,1.11225,1.11225,1.11225,8200000.0
2006-06-07 05:25:00,1.1122,1.1122,1.1122,1.1122,28700001.0
2006-06-07 05:26:00,1.11225,1.11238,1.11225,1.11231,55000000.0
2006-06-07 05:27:00,1.11227,1.11233,1.11225,1.11225,50600001.0
2006-06-07 05:28:00,1.11227,1.11233,1.11227,1.11233,73400002.0
2006-06-07 05:29:00,1.11235,1.11235,1.1121,1.11216,52200000.0
2006-06-07 05:30:00,1.11212,1.1122,1.11212,1.11215,147200000.0
2006-06-07 05:31:00,1.11219,1.11226,1.11208,1.11226,103599999.0
2006-06-07 05:32:00,1.11235,1.11235,1.11235,1.11235,31400000.0
2006-06-07 05:33:00,1.11225,1.11225,1.11213,1.11213,103200000.0
2006-06-07 05:34:00,1.11218,1.11227,1.11216,1.11216,78000000.0
2006-06-07 05:35:00,1.11221,1.11221,1.11213,1.11213,59400001.0
2006-06-07 05:36:00,1.1121,1.11215,1.1121,1.11215,14400000.0
2006-06-07 05:37:00,1.11209,1.11216,1.11209,1.11216,35400000.0
2006-06-07 05:38:00,1.1122,1.11225,1.1121,1.1121,39900001.0
2006-06-07 05:39:00,1.11217,1.11223,1.11206,1.11223,157100002.0
2006-06-07 05:40:00,1.11218,1.11225,1.11215,1.1122,129200001.0
2006-06-07 05:41:00,1.11223,1.11225,1.1122,1.11225,31500001.0
2006-06-07 05:42:00,1.11225,1.11225,1.1122,1.1122,23100000.0
2006-06-07 05:43:00,1.11212,1.11228,1.11212,1.11228,25500001.0
2006-06-07 05:44:00,1.11215,1.11225,1.11215,1.11218,44200000.0
2006-06-07 05:45:00,1.1121,1.11225,1.1121,1.11215,69400000.0
2006-06-07 05:46:00,1.1122,1.11225,1.1122,1.11225,7900000.0
2006-06-07 05:47:00,1.1122,1.11223,1.11213,1.1122,136399998.0
2006-06-07 05:48:00,1.11222,1.11233,1.11222,1.11233,11200000.0
2006-06-07 05:49:00,1.11236,1.11236,1.11228,1.11228,16000000.0
2006-06-07 05:50:00,1.11215,1.11223,1.11215,1.1122,47900000.0
2006-06-07 05:51:00,1.1121,1.11225,1.1121,1.11215,74700000.0
2006-06-07 05:52:00,1.11228,1.1123,1.11215,1.11215,150100002.0
2006-06-07 05:53:00,1.11216,1.11223,1.11204,1.11223,95299999.0
2006-06-07 05:54:00,1.11217,1.11219,1.11211,1.11218,61699999.0
2006-06-07 05:55:00,1.1122,1.11222,1.11215,1.11222,47800000.0
2006-06-07 05:56:00,1.11218,1.1122,1.11218,1.1122,22300001.0
2006-06-07 05:57:00,1.11215,1.1122,1.11215,1.1122,125000004.0
2006-06-07 05:58:00,1.1122,1.11225,1.11215,1.11215,78300000.0
2006-06-07 05:59:00,1.11215,1.11215,1.11215,1.11215,4800000.0
2006-06-07 06:00:00,1.11218,1.11218,1.11215,1.11218,12800000.0
2006-06-07 06:01:00,1.11224,1.11238,1.11221,1.1123,110700003.0
2006-06-07 06:02:00,1.11223,1.11234,1.1122,1.11225,91800000.0
2006-06-07 06:03:00,1.11225,1.11233,1.11225,1.1123,149499999.0
2006-06-07 06:04:00,1.11227,1.1123,1.11225,1.11225,35600001.0
2006-06-07 06:05:00,1.11235,1.11235,1.11223,1.11225,84499999.0
2006-06-07 06:06:00,1.1123,1.1123,1.11225,1.11225,69200000.0
2006-06-07 06:07:00,1.11235,1.11235,1.11225,1.11227,54200000.0
2006-06-07 06:08:00,1.1123,1.11232,1.11225,1.11232,132100001.0
2006-06-07 06:09:00,1.1123,1.1123,1.11225,1.11225,43300001.0
2006-06-07 06:10:00,1.11238,1.11238,1.1122,1.11233,64400002.0
2006-06-07 06:11:00,1.11225,1.11235,1.11225,1.11228,115600000.0
2006-06-07 06:12:00,1.11225,1.1123,1.1122,1.1122,124499998.0
2006-06-07 06:13:00,1.11225,1.1123,1.11225,1.1123,1600000.0
2006-06-07 06:14:00,1.11232,1.11238,1.11228,1.11238,51900002.0
2006-06-07 06:15:00,1.1124,1.11245,1.11233,1.11245,54500000.0
2006-06-07 06:16:00,1.1124,1.11245,1.11235,1.11243,131199999.0
2006-06-07 06:17:00,1.1124,1.11245,1.11235,1.1124,121200003.0
2006-06-07 06:18:00,1.11242,1.11247,1.11235,1.1124,131100000.0
2006-06-07 06:19:00,1.11245,1.11245,1.11237,1.1124,30000000.0
2006-06-07 06:20:00,1.11237,1.11239,1.11232,1.11232,93800000.0
2006-06-07 06:21:00,1.11225,1.1123,1.1122,1.1123,168500002.0
2006-06-07 06:22:00,1.11233,1.11233,1.11227,1.11233,80000000.0
2006-06-07 06:23:00,1.11225,1.1123,1.11225,1.1123,48400001.0
2006-06-07 06:24:00,1.1123,1.11233,1.11225,1.1123,133400002.0
2006-06-07 06:25:00,1.11225,1.11225,1.1121,1.1121,15200000.0
2006-06-07 06:26:00,1.11228,1.11238,1.11225,1.11225,31300000.0
2006-06-07 06:27:00,1.11237,1.1125,1.11237,1.11243,38800000.0
2006-06-07 06:28:00,1.11235,1.11245,1.1123,1.1123,86100002.0
2006-06-07 06:29:00,1.11236,1.11258,1.11236,1.11258,108699999.0
2006-06-07 06:30:00,1.11247,1.11257,1.1124,1.1124,66600000.0
2006-06-07 06:31:00,1.11243,1.11263,1.11243,1.11253,92600000.0
2006-06-07 06:32:00,1.11256,1.11256,1.11226,1.11226,87900001.0
2006-06-07 06:33:00,1.11263,1.11266,1.11259,1.11259,58700000.0
2006-06-07 06:34:00,1.11268,1.1127,1.11267,1.1127,80000001.0
2006-06-07 06:35:00,1.11265,1.11275,1.11265,1.11265,85500001.0
2006-06-07 06:36:00,1.11262,1.11262,1.11262,1.11262,5600000.0
2006-06-07 06:37:00,1.1127,1.11272,1.11265,1.1127,118799999.0
2006-06-07 06:38:00,1.11278,1.11278,1.1127,1.1127,91300000.0
2006-06-07 06:39:00,1.11265,1.11269,1.11261,1.11269,132100001.0
2006-06-07 06:40:00,1.11277,1.1128,1.1127,1.11275,86399999.0
2006-06-07 06:41:00,1.11268,1.11275,1.11257,1.11275,110799999.0
2006-06-07 06:42:00,1.11278,1.1128,1.11268,1.11272,141500000.0
2006-06-07 06:43:00,1.11261,1.11262,1.11245,1.11245,80899999.0
2006-06-07 06:44:00,1.11239,1.11256,1.1123,1.11233,177000001.0
2006-06-07 06:45:00,1.11238,1.11238,1.11226,1.11226,12400000.0
2006-06-07 06:46:00,1.11235,1.11235,1.11225,1.11225,4800000.0
2006-06-07 06:47:00,1.11225,1.11235,1.11225,1.1123,110499998.0
2006-06-07 06:48:00,1.1123,1.11233,1.11225,1.11233,81200000.0
2006-06-07 06:49:00,1.11225,1.11225,1.11225,1.11225,4000000.0
2006-06-07 06:50:00,1.1123,1.11232,1.11225,1.1123,54600000.0
2006-06-07 06:51:00,1.11228,1.1123,1.112,1.1123,88200001.0
2006-06-07 06:52:00,1.1123,1.11235,1.1122,1.11225,74900000.0
2006-06-07 06:53:00,1.11228,1.11228,1.11228,1.11228,600000.0
2006-06-07 06:54:00,1.1123,1.1123,1.1123,1.1123,24900000.0
2006-06-07 06:55:00,1.11235,1.11235,1.1123,1.1123,80499999.0
2006-06-07 06:56:00,1.11229,1.11239,1.11229,1.11239,113200002.0
2006-06-07 06:57:00,1.11237,1.11238,1.11233,1.11233,99400001.0
2006-06-07 06:58:00,1.11237,1.11237,1.11233,1.11233,14400000.0
2006-06-07 06:59:00,1.1122,1.11237,1.1122,1.11237,47500000.0
2006-06-07 07:00:00,1.11234,1.11239,1.11234,1.11234,100900002.0
2006-06-07 07:01:00,1.11242,1.11242,1.11224,1.11232,132500000.0
2006-06-07 07:02:00,1.11237,1.11237,1.11226,1.11226,16300000.0
2006-06-07 07:03:00,1.11237,1.11238,1.1123,1.11233,114700001.0
2006-06-07 07:04:00,1.11226,1.11238,1.11225,1.11238,74099999.0
2006-06-07 07:05:00,1.11233,1.1124,1.11233,1.1124,15900000.0
2006-06-07 07:06:00,1.11245,1.11245,1.11235,1.1124,43800000.0
2006-06-07 07:07:00,1.11242,1.11247,1.11242,1.11242,16800000.0
2006-06-07 07:08:00,1.11242,1.11242,1.11238,1.11238,44200001.0
2006-06-07 07:09:00,1.11235,1.11245,1.11235,1.1124,124400000.0
2006-06-07 07:10:00,1.1124,1.11242,1.1124,1.11242,52600000.0
2006-06-07 07:11:00,1.1124,1.1124,1.1124,1.1124,47599998.0
2006-06-07 07:12:00,1.11233,1.11278,1.11233,1.11278,110299999.0
2006-06-07 07:13:00,1.1129,1.11295,1.11282,1.1129,110300000.0
2006-06-07 07:14:00,1.11285,1.1129,1.11285,1.11287,93300000.0
2006-06-07 07:15:00,1.11287,1.11293,1.11287,1.1129,114300004.0
2006-06-07 07:16:00,1.1129,1.11295,1.1128,1.11285,75500000.0
2006-06-07 07:17:00,1.11287,1.1129,1.11287,1.1129,18300000.0
2006-06-07 07:18:00,1.11285,1.1129,1.11285,1.1129,94599999.0
2006-06-07 07:19:00,1.11285,1.1129,1.11285,1.1129,22400000.0
2006-06-07 07:20:00,1.11285,1.1129,1.11285,1.1129,70100003.0
2006-06-07 07:21:00,1.11287,1.11295,1.11285,1.1129,61400000.0
2006-06-07 07:22:00,1.11285,1.1129,1.11285,1.1129,98000001.0
2006-06-07 07:23:00,1.11289,1.11302,1.11287,1.11292,85700000.0
2006-06-07 07:24:00,1.11293,1.11293,1.11285,1.11285,46199999.0
2006-06-07 07:25:00,1.1129,1.11295,1.11285,1.11285,128099999.0
2006-06-07 07:26:00,1.1129,1.11292,1.11285,1.11285,40600000.0
2006-06-07 07:27:00,1.1129,1.1129,1.11287,1.11287,1600000.0
2006-06-07 07:28:00,1.11282,1.11286,1.11265,1.11265,173999999.0
2006-06-07 07:29:00,1.11252,1.1126,1.11252,1.1126,11300000.0
2006-06-07 07:30:00,1.11255,1.11255,1.11255,1.11255,27200001.0
2006-06-07 07:31:00,1.11262,1.11281,1.11262,1.11279,94200002.0
2006-06-07 07:32:00,1.11277,1.11277,1.11268,1.11268,34600001.0
2006-06-07 07:33:00,1.11258,1.11266,1.11251,1.11266,90000000.0
2006-06-07 07:34:00,1.1127,1.1127,1.11265,1.1127,103200000.0
2006-06-07 07:35:00,1.11265,1.11275,1.11265,1.1127,63500001.0
2006-06-07 07:36:00,1.11271,1.11282,1.11268,1.11278,128400000.0
2006-06-07 07:37:00,1.1128,1.1128,1.1128,1.1128,100000.0
2006-06-07 07:38:00,1.11285,1.11285,1.11275,1.1128,51500001.0
2006-06-07 07:39:00,1.11275,1.1128,1.11275,1.11277,50700000.0
2006-06-07 07:40:00,1.11278,1.11296,1.11278,1.11296,80500000.0
2006-06-07 07:41:00,1.11302,1.11312,1.11292,1.11292,55100000.0
2006-06-07 07:42:00,1.11288,1.11302,1.11288,1.11302,116199999.0
2006-06-07 07:43:00,1.11298,1.11315,1.11291,1.11312,93300000.0
2006-06-07 07:44:00,1.1132,1.11333,1.11313,1.11333,92599998.0
2006-06-07 07:45:00,1.1132,1.11334,1.1132,1.11334,85600000.0
2006-06-07 07:46:00,1.11327,1.1133,1.11327,1.1133,12800000.0
2006-06-07 07:47:00,1.11325,1.11325,1.11312,1.11319,74000002.0
2006-06-07 07:48:00,1.11322,1.11331,1.11322,1.11328,68699999.0
2006-06-07 07:49:00,1.1133,1.11335,1.11325,1.1133,143099998.0
2006-06-07 07:50:00,1.11341,1.11341,1.11332,1.11332,6900000.0
2006-06-07 07:51:00,1.11347,1.11356,1.11345,1.11346,75500000.0
2006-06-07 07:52:00,1.11354,1.11354,1.11351,1.11351,41500001.0
2006-06-07 07:53:00,1.1136,1.1136,1.1136,1.1136,50700000.0
2006-06-07 07:54:00,1.11362,1.1138,1.11362,1.11367,127600000.0
2006-06-07 07:55:00,1.11379,1.11403,1.11379,1.11403,49989999.0
2006-06-07 07:56:00,1.11409,1.11419,1.11399,1.11399,111800003.0
2006-06-07 07:57:00,1.11408,1.11412,1.114,1.11402,114200000.0
2006-06-07 07:58:00,1.11403,1.11416,1.11403,1.11416,55200000.0
2006-06-07 07:59:00,1.11396,1.11396,1.11355,1.11359,105800000.0
2006-06-07 08:00:00,1.11361,1.11377,1.11361,1.11375,140000001.0
2006-06-07 08:01:00,1.11361,1.11369,1.11361,1.11369,9600000.0
2006-06-07 08:02:00,1.11355,1.11365,1.11355,1.1136,73500000.0
2006-06-07 08:03:00,1.11357,1.11365,1.11355,1.11365,52499998.0
2006-06-07 08:04:00,1.11357,1.11365,1.11355,1.11365,76100000.0
2006-06-07 08:05:00,1.1136,1.11362,1.11355,1.1136,135600002.0
2006-06-07 08:06:00,1.11367,1.11373,1.11364,1.11373,70200001.0
2006-06-07 08:07:00,1.1137,1.11372,1.11365,1.1137,127900002.0
2006-06-07 08:08:00,1.11373,1.11373,1.1137,1.1137,21700000.0
2006-06-07 08:09:00,1.11368,1.11368,1.11354,1.11354,180699996.0
2006-06-07 08:10:00,1.11361,1.11374,1.11352,1.11374,63099999.0
2006-06-07 08:11:00,1.11372,1.11375,1.11363,1.11375,57200000.0
2006-06-07 08:12:00,1.11373,1.11373,1.11358,1.11371,53100001.0
2006-06-07 08:13:00,1.11383,1.11387,1.11375,1.11375,82900002.0
2006-06-07 08:14:00,1.11375,1.11385,1.11375,1.1138,77600001.0
2006-06-07 08:15:00,1.11382,1.11388,1.11377,1.11377,45900001.0
2006-06-07 08:16:00,1.11384,1.11384,1.11381,1.11381,12800000.0
2006-06-07 08:17:00,1.11382,1.11382,1.11362,1.11369,30700000.0
2006-06-07 08:18:00,1.11375,1.11375,1.11375,1.11375,800000.0
2006-06-07 08:19:00,1.11385,1.11385,1.1138,1.11385,61400001.0
2006-06-07 08:20:00,1.11378,1.11378,1.11372,1.11372,90300000.0
2006-06-07 08:21:00,1.11375,1.11375,1.11365,1.1137,129099996.0
2006-06-07 08:22:00,1.1137,1.11372,1.11368,1.1137,43500000.0
2006-06-07 08:23:00,1.1137,1.11375,1.11365,1.1137,136299999.0
2006-06-07 08:24:00,1.11362,1.11362,1.11353,1.1136,66299999.0
2006-06-07 08:25:00,1.1136,1.1136,1.11352,1.1136,116100002.0
2006-06-07 08:26:00,1.11365,1.11365,1.11365,1.11365,36700001.0
2006-06-07 08:27:00,1.11349,1.11362,1.11345,1.11355,65000000.0
2006-06-07 08:28:00,1.11352,1.11358,1.1135,1.11358,35800000.0
2006-06-07 08:29:00,1.11365,1.11369,1.11359,1.11359,36500001.0
2006-06-07 08:30:00,1.11372,1.11409,1.11358,1.11409,119300000.0
2006-06-07 08:31:00,1.11406,1.11414,1.11391,1.11414,75700002.0
2006-06-07 08:32:00,1.11432,1.11456,1.1143,1.11456,45700000.0
2006-06-07 08:33:00,1.11454,1.11463,1.11447,1.11463,124899999.0
2006-06-07 08:34:00,1.1146,1.11465,1.11455,1.11465,26400000.0
2006-06-07 08:35:00,1.11466,1.11466,1.11451,1.11461,139600001.0
2006-06-07 08:36:00,1.11474,1.11474,1.11474,1.11474,18300000.0
2006-06-07 08:37:00,1.11489,1.11495,1.11462,1.11485,120400000.0
2006-06-07 08:38:00,1.11483,1.11483,1.11471,1.11473,107300001.0
2006-06-07 08:39:00,1.11462,1.1147,1.1146,1.11467,67300000.0
2006-06-07 08:40:00,1.11471,1.11476,1.11471,1.11476,24700000.0
2006-06-07 08:41:00,1.1148,1.11485,1.1147,1.1147,77900001.0
2006-06-07 08:42:00,1.11475,1.1148,1.11475,1.1148,114400001.0
2006-06-07 08:43:00,1.11482,1.11482,1.11463,1.11465,96499999.0
2006-06-07 08:44:00,1.11474,1.11481,1.11474,1.11481,25600000.0
2006-06-07 08:45:00,1.11482,1.11486,1.11482,1.11482,75299999.0
2006-06-07 08:46:00,1.1148,1.11482,1.1148,1.11482,30600000.0
2006-06-07 08:47:00,1.11476,1.11476,1.11462,1.1147,107900000.0
2006-06-07 08:48:00,1.11466,1.11466,1.11459,1.11459,8000000.0
2006-06-07 08:49:00,1.11462,1.11474,1.11461,1.11461,153400001.0
2006-06-07 08:50:00,1.11455,1.11465,1.11455,1.11465,83100002.0
2006-06-07 08:51:00,1.11463,1.11479,1.11463,1.11479,94500002.0
2006-06-07 08:52:00,1.11481,1.11484,1.11476,1.1148,51300000.0
2006-06-07 08:53:00,1.11482,1.11512,1.11482,1.11512,91500000.0
2006-06-07 08:54:00,1.11516,1.11532,1.11516,1.11532,70899999.0
2006-06-07 08:55:00,1.11532,1.11547,1.11526,1.11547,81400002.0
2006-06-07 08:56:00,1.11545,1.11548,1.11545,1.11547,132000000.0
2006-06-07 08:57:00,1.11535,1.11535,1.11496,1.11496,124300004.0
2006-06-07 08:58:00,1.115,1.11508,1.11492,1.115,24600000.0
2006-06-07 08:59:00,1.115,1.11505,1.115,1.115,83400000.0
2006-06-07 09:00:00,1.11506,1.11511,1.11503,1.11507,85400000.0
2006-06-07 09:01:00,1.11498,1.11498,1.11492,1.11492,21500001.0
2006-06-07 09:02:00,1.11492,1.115,1.11484,1.11484,64500000.0
2006-06-07 09:03:00,1.11483,1.11483,1.11465,1.11473,133399998.0
2006-06-07 09:04:00,1.11463,1.11463,1.11447,1.11447,58600001.0
2006-06-07 09:05:00,1.11438,1.11438,1.11432,1.11435,53500000.0
2006-06-07 09:06:00,1.11433,1.11442,1.11429,1.11429,66300000.0
2006-06-07 09:07:00,1.1143,1.1143,1.1143,1.1143,4500000.0
2006-06-07 09:08:00,1.11434,1.1146,1.11434,1.1146,92599998.0
2006-06-07 09:09:00,1.11461,1.11461,1.11438,1.11444,147700000.0
2006-06-07 09:10:00,1.1144,1.1144,1.11437,1.11437,75800001.0
2006-06-07 09:11:00,1.11435,1.1145,1.11435,1.11448,131100000.0
2006-06-07 09:12:00,1.11452,1.11455,1.11452,1.11455,45100002.0
2006-06-07 09:13:00,1.11458,1.11459,1.1145,1.11452,95300001.0
2006-06-07 09:14:00,1.11453,1.11466,1.11441,1.11456,239200000.0
2006-06-07 09:15:00,1.11451,1.11458,1.11443,1.11446,184300001.0
2006-06-07 09:16:00,1.1145,1.1145,1.11447,1.11447,50300001.0
2006-06-07 09:17:00,1.11447,1.11455,1.11445,1.11445,68900000.0
2006-06-07 09:18:00,1.11451,1.11457,1.11451,1.11457,17800000.0
2006-06-07 09:19:00,1.11465,1.11475,1.11465,1.11465,134200000.0
2006-06-07 09:20:00,1.1147,1.1147,1.1146,1.1147,95900000.0
2006-06-07 09:21:00,1.11465,1.11465,1.11465,1.11465,300000.0
2006-06-07 09:22:00,1.11468,1.11489,1.11464,1.11488,73600000.0
2006-06-07 09:23:00,1.11493,1.11506,1.11491,1.11506,35300000.0
2006-06-07 09:24:00,1.11527,1.11587,1.11527,1.11576,79500000.0
2006-06-07 09:25:00,1.11582,1.11586,1.11565,1.11577,109200001.0
2006-06-07 09:26:00,1.11575,1.11575,1.11565,1.11567,101599999.0
2006-06-07 09:27:00,1.11566,1.11566,1.11554,1.11558,17600000.0
2006-06-07 09:28:00,1.11562,1.11563,1.11552,1.11563,107399998.0
2006-06-07 09:29:00,1.11556,1.11556,1.11544,1.11545,62900002.0
2006-06-07 09:30:00,1.1155,1.1155,1.11548,1.11548,39800001.0
2006-06-07 09:31:00,1.1155,1.1155,1.1155,1.1155,4000000.0
2006-06-07 09:32:00,1.11543,1.11563,1.11543,1.11563,89900000.0
2006-06-07 09:33:00,1.1157,1.1157,1.1157,1.1157,24100000.0
2006-06-07 09:34:00,1.11571,1.11571,1.11557,1.11569,49199999.0
2006-06-07 09:35:00,1.11577,1.11577,1.11568,1.11569,46800000.0
2006-06-07 09:36:00,1.11551,1.11551,1.11544,1.11545,52499999.0
2006-06-07 09:37:00,1.1155,1.11555,1.11545,1.11545,106900000.0
2006-06-07 09:38:00,1.1155,1.11555,1.11543,1.1155,96000000.0
2006-06-07 09:39:00,1.11552,1.11561,1.1155,1.11554,42700000.0
2006-06-07 09:40:00,1.11552,1.1156,1.11547,1.11547,56999998.0
2006-06-07 09:41:00,1.11544,1.11554,1.11544,1.11544,126500002.0
2006-06-07 09:42:00,1.11557,1.1156,1.11552,1.11557,81399999.0
2006-06-07 09:43:00,1.11549,1.11566,1.11549,1.11552,105499999.0
2006-06-07 09:44:00,1.11549,1.11557,1.11546,1.11546,70900000.0
2006-06-07 09:45:00,1.11549,1.11556,1.11549,1.11556,12100000.0
2006-06-07 09:46:00,1.11562,1.11571,1.11555,1.11567,96500001.0
2006-06-07 09:47:00,1.11552,1.1156,1.11552,1.11558,147100002.0
2006-06-07 09:48:00,1.11555,1.11555,1.11546,1.11547,133000002.0
2006-06-07 09:49:00,1.11556,1.11556,1.11556,1.11556,36100000.0
2006-06-07 09:50:00,1.11551,1.11554,1.11551,1.11554,11900000.0
2006-06-07 09:51:00,1.11551,1.11555,1.11543,1.11543,77200001.0
2006-06-07 09:52:00,1.11542,1.11542,1.11531,1.11531,88600001.0
2006-06-07 09:53:00,1.11521,1.11521,1.11485,1.11485,127600003.0
2006-06-07 09:54:00,1.11475,1.11475,1.1146,1.11463,88499999.0
2006-06-07 09:55:00,1.1147,1.11475,1.11465,1.11475,136700001.0
2006-06-07 09:56:00,1.11453,1.11453,1.11388,1.11388,37399999.0
2006-06-07 09:57:00,1.11366,1.11366,1.1133,1.1133,81599999.0
2006-06-07 09:58:00,1.11329,1.11344,1.11329,1.1133,85699999.0
2006-06-07 09:59:00,1.11315,1.11315,1.1128,1.1128,46100000.0
2006-06-07 10:00:00,1.11267,1.11277,1.11267,1.11277,103700000.0
2006-06-07 10:01:00,1.11275,1.11287,1.11275,1.11287,59400000.0
2006-06-07 10:02:00,1.11293,1.11307,1.11293,1.11305,172400002.0
2006-06-07 10:03:00,1.1133,1.11356,1.1133,1.11341,70999997.0
2006-06-07 10:04:00,1.11347,1.11347,1.11325,1.11325,131700000.0
2006-06-07 10:05:00,1.11337,1.11339,1.11302,1.11302,54700001.0
2006-06-07 10:06:00,1.11296,1.11309,1.11289,1.11298,70500000.0
2006-06-07 10:07:00,1.11294,1.11305,1.11293,1.11298,56700000.0
2006-06-07 10:08:00,1.11299,1.11299,1.11287,1.11287,51000000.0
2006-06-07 10:09:00,1.11286,1.11286,1.11267,1.11267,57400002.0
2006-06-07 10:10:00,1.11259,1.11293,1.11259,1.11293,120100003.0
2006-06-07 10:11:00,1.113,1.11315,1.11292,1.11315,182400003.0
2006-06-07 10:12:00,1.11313,1.11325,1.11313,1.11325,48200000.0
2006-06-07 10:13:00,1.1132,1.11325,1.1132,1.11325,56700001.0
2006-06-07 10:14:00,1.11318,1.11318,1.11307,1.11312,128500001.0
2006-06-07 10:15:00,1.11318,1.11323,1.1131,1.11314,158499999.0
2006-06-07 10:16:00,1.11315,1.11322,1.11308,1.11308,190600000.0
2006-06-07 10:17:00,1.11322,1.1133,1.11318,1.11325,114199999.0
2006-06-07 10:18:00,1.11325,1.11329,1.11319,1.11323,140900002.0
2006-06-07 10:19:00,1.11327,1.11337,1.11327,1.11327,64500000.0
2006-06-07 10:20:00,1.11327,1.11335,1.1132,1.11335,71900001.0
2006-06-07 10:21:00,1.11324,1.11345,1.11309,1.11345,153699999.0
2006-06-07 10:22:00,1.11344,1.11362,1.11344,1.11358,93299998.0
2006-06-07 10:23:00,1.11363,1.11368,1.11363,1.11368,54099999.0
2006-06-07 10:24:00,1.1137,1.11387,1.1137,1.11387,102000000.0
2006-06-07 10:25:00,1.11389,1.11398,1.11372,1.11396,154300000.0
2006-06-07 10:26:00,1.11395,1.11395,1.1138,1.11387,98200002.0
2006-06-07 10:27:00,1.11381,1.11381,1.11365,1.11365,101099999.0
2006-06-07 10:28:00,1.1136,1.1136,1.11342,1.11346,154300000.0
2006-06-07 10:29:00,1.11345,1.11355,1.11342,1.11347,137800002.0
2006-06-07 10:30:00,1.11345,1.11345,1.11342,1.11342,100799998.0
2006-06-07 10:31:00,1.11355,1.11362,1.11355,1.11358,24900000.0
2006-06-07 10:32:00,1.11358,1.11367,1.1135,1.11367,24200000.0
2006-06-07 10:33:00,1.11368,1.11368,1.11362,1.11362,69700002.0
2006-06-07 10:34:00,1.11355,1.11359,1.11342,1.11342,115500000.0
2006-06-07 10:35:00,1.11332,1.11346,1.11332,1.11346,192400002.0
2006-06-07 10:36:00,1.11355,1.11355,1.11342,1.1135,159800001.0
2006-06-07 10:37:00,1.11359,1.11359,1.11351,1.11353,136300002.0
2006-06-07 10:38:00,1.11359,1.11372,1.11354,1.11354,240200002.0
2006-06-07 10:39:00,1.1136,1.11367,1.1136,1.1136,29700000.0
2006-06-07 10:40:00,1.11354,1.11365,1.11354,1.11362,81800002.0
2006-06-07 10:41:00,1.11358,1.11371,1.11358,1.11363,80600000.0
2006-06-07 10:42:00,1.11377,1.11398,1.11377,1.11398,23900000.0
2006-06-07 10:43:00,1.1141,1.1142,1.11409,1.1142,55600000.0
2006-06-07 10:44:00,1.11415,1.11447,1.11415,1.11442,77700003.0
2006-06-07 10:45:00,1.1144,1.1144,1.11399,1.114,102199998.0
2006-06-07 10:46:00,1.11396,1.114,1.11387,1.11392,132800000.0
2006-06-07 10:47:00,1.11385,1.1139,1.11385,1.1139,39899999.0
2006-06-07 10:48:00,1.1139,1.11397,1.11385,1.1139,192100002.0
2006-06-07 10:49:00,1.11393,1.11403,1.11383,1.11403,77599999.0
2006-06-07 10:50:00,1.11405,1.11422,1.11402,1.11422,167299997.0
2006-06-07 10:51:00,1.11424,1.11433,1.11419,1.11433,128300001.0
2006-06-07 10:52:00,1.1143,1.11436,1.11426,1.11432,64100000.0
2006-06-07 10:53:00,1.11432,1.11442,1.11432,1.11442,56200001.0
2006-06-07 10:54:00,1.11471,1.11497,1.11463,1.11484,100400002.0
2006-06-07 10:55:00,1.11488,1.11488,1.11473,1.11473,131199999.0
2006-06-07 10:56:00,1.11477,1.11489,1.11472,1.11472,71299999.0
2006-06-07 10:57:00,1.11463,1.11481,1.11458,1.11458,111699999.0
2006-06-07 10:58:00,1.11462,1.11482,1.11462,1.11464,174000000.0
2006-06-07 10:59:00,1.11464,1.11475,1.11452,1.11465,116100001.0
2006-06-07 11:00:00,1.11454,1.11468,1.11454,1.11465,128700000.0
2006-06-07 11:01:00,1.11466,1.11466,1.11453,1.11453,39999999.0
2006-06-07 11:02:00,1.11448,1.11448,1.11433,1.11433,40700000.0
2006-06-07 11:03:00,1.11423,1.11423,1.11381,1.11392,55300000.0
2006-06-07 11:04:00,1.11381,1.11381,1.11358,1.11362,112299999.0
2006-06-07 11:05:00,1.11358,1.1136,1.11358,1.1136,106299999.0
2006-06-07 11:06:00,1.11347,1.11347,1.11317,1.11321,85400002.0
2006-06-07 11:07:00,1.1132,1.1132,1.11312,1.11312,9400000.0
2006-06-07 11:08:00,1.11318,1.11321,1.11313,1.11313,103300002.0
2006-06-07 11:09:00,1.11296,1.11296,1.11287,1.11289,72200003.0
2006-06-07 11:10:00,1.11304,1.11313,1.11294,1.11313,118100001.0
2006-06-07 11:11:00,1.11318,1.11325,1.11312,1.11325,143600001.0
2006-06-07 11:12:00,1.11324,1.11361,1.11324,1.1135,154499998.0
2006-06-07 11:13:00,1.11352,1.11358,1.11348,1.11358,107599999.0
2006-06-07 11:14:00,1.11361,1.11379,1.11361,1.1137,104400000.0
2006-06-07 11:15:00,1.11374,1.11387,1.11371,1.1138,161900004.0
2006-06-07 11:16:00,1.11379,1.11379,1.11371,1.11377,79499999.0
2006-06-07 11:17:00,1.11375,1.1138,1.11375,1.11377,96400001.0
2006-06-07 11:18:00,1.11381,1.11394,1.11381,1.11391,30400000.0
2006-06-07 11:19:00,1.114,1.11405,1.11395,1.11395,132100003.0
2006-06-07 11:20:00,1.11398,1.11398,1.11389,1.11391,112800001.0
2006-06-07 11:21:00,1.11393,1.11393,1.11342,1.11342,75800000.0
2006-06-07 11:22:00,1.11344,1.11352,1.11336,1.11336,123899996.0
2006-06-07 11:23:00,1.11325,1.11342,1.11325,1.11342,73900001.0
2006-06-07 11:24:00,1.11334,1.1134,1.11334,1.11334,7000000.0
2006-06-07 11:25:00,1.11335,1.11335,1.11325,1.1133,115100002.0
2006-06-07 11:26:00,1.11335,1.11345,1.11335,1.11345,144899999.0
2006-06-07 11:27:00,1.11338,1.11339,1.11328,1.11332,129900000.0
2006-06-07 11:28:00,1.1133,1.11335,1.11325,1.1133,74800001.0
2006-06-07 11:29:00,1.11322,1.1133,1.11322,1.11322,99700000.0
2006-06-07 11:30:00,1.1133,1.11333,1.11325,1.1133,48000000.0
2006-06-07 11:31:00,1.1133,1.11335,1.11327,1.11335,43400001.0
2006-06-07 11:32:00,1.11327,1.1133,1.11312,1.11313,143000003.0
2006-06-07 11:33:00,1.11306,1.11323,1.11306,1.11323,76899999.0
2006-06-07 11:34:00,1.1132,1.11328,1.11315,1.1132,104600002.0
2006-06-07 11:35:00,1.1132,1.11322,1.11313,1.11315,183300001.0
2006-06-07 11:36:00,1.11315,1.11325,1.11315,1.11315,118600000.0
2006-06-07 11:37:00,1.1132,1.11331,1.1132,1.1132,121200000.0
2006-06-07 11:38:00,1.11317,1.11325,1.11315,1.11325,99699998.0
2006-06-07 11:39:00,1.1132,1.11322,1.11315,1.11322,139400005.0
2006-06-07 11:40:00,1.1132,1.11325,1.11312,1.1132,152400001.0
2006-06-07 11:41:00,1.11325,1.11325,1.11312,1.11318,155100000.0
2006-06-07 11:42:00,1.11322,1.11338,1.1132,1.11333,172600000.0
2006-06-07 11:43:00,1.11338,1.11338,1.11321,1.11332,214500001.0
2006-06-07 11:44:00,1.11308,1.11332,1.11308,1.11332,118699997.0
2006-06-07 11:45:00,1.11345,1.11345,1.1134,1.1134,86100000.0
2006-06-07 11:46:00,1.11345,1.11345,1.11335,1.11345,88700001.0
2006-06-07 11:47:00,1.1134,1.1134,1.1134,1.1134,41399999.0
2006-06-07 11:48:00,1.11337,1.11345,1.11337,1.11342,35500000.0
2006-06-07 11:49:00,1.1135,1.1135,1.1134,1.11341,107600001.0
2006-06-07 11:50:00,1.11343,1.11353,1.1134,1.11349,136300003.0
2006-06-07 11:51:00,1.1135,1.11355,1.11342,1.11342,95600001.0
2006-06-07 11:52:00,1.11349,1.11351,1.11338,1.1134,132500000.0
2006-06-07 11:53:00,1.11335,1.11345,1.11335,1.11335,74999997.0
2006-06-07 11:54:00,1.11348,1.11348,1.11344,1.11348,116099999.0
2006-06-07 11:55:00,1.11355,1.11355,1.11342,1.1135,125000002.0
2006-06-07 11:56:00,1.1135,1.1135,1.11342,1.1135,45600000.0
2006-06-07 11:57:00,1.1135,1.11355,1.11345,1.11345,90200001.0
2006-06-07 11:58:00,1.11345,1.11352,1.11345,1.11345,65400000.0
2006-06-07 11:59:00,1.1135,1.11355,1.11347,1.1135,101400002.0
2006-06-07 12:00:00,1.11355,1.11355,1.11345,1.1135,64699999.0
2006-06-07 12:01:00,1.11348,1.11348,1.11334,1.11335,29700000.0
2006-06-07 12:02:00,1.11337,1.11346,1.11337,1.11343,38300000.0
2006-06-07 12:03:00,1.11347,1.1135,1.11343,1.11343,105400001.0
2006-06-07 12:04:00,1.11345,1.11345,1.11333,1.11338,134499999.0
2006-06-07 12:05:00,1.11337,1.11339,1.11328,1.11328,91900001.0
2006-06-07 12:06:00,1.11337,1.11341,1.11327,1.11327,48500002.0
2006-06-07 12:07:00,1.11336,1.11336,1.11319,1.11319,36600000.0
2006-06-07 12:08:00,1.11325,1.11325,1.1131,1.1131,116899999.0
2006-06-07 12:09:00,1.11325,1.11343,1.11325,1.11333,75100000.0
2006-06-07 12:10:00,1.1133,1.11335,1.1133,1.11335,2100000.0
2006-06-07 12:11:00,1.11328,1.11349,1.11328,1.11334,122300002.0
2006-06-07 12:12:00,1.11325,1.11338,1.1132,1.1133,155500001.0
2006-06-07 12:13:00,1.11322,1.11342,1.11322,1.11329,133500000.0
2006-06-07 12:14:00,1.11326,1.11326,1.11309,1.11309,42200000.0
2006-06-07 12:15:00,1.11306,1.11317,1.11302,1.11309,39100000.0
2006-06-07 12:16:00,1.113,1.11305,1.11295,1.113,51600000.0
2006-06-07 12:17:00,1.11307,1.11311,1.11302,1.11306,87299998.0
2006-06-07 12:18:00,1.11306,1.11306,1.11293,1.11293,160000002.0
2006-06-07 12:19:00,1.11301,1.11309,1.11301,1.11309,73700001.0
2006-06-07 12:20:00,1.1131,1.11315,1.11305,1.11305,112400001.0
2006-06-07 12:21:00,1.11305,1.11315,1.11305,1.11305,114200001.0
2006-06-07 12:22:00,1.11312,1.11312,1.11305,1.11312,136200004.0
2006-06-07 12:23:00,1.11315,1.11315,1.11305,1.1131,109799999.0
2006-06-07 12:24:00,1.1131,1.11324,1.11308,1.11308,83899999.0
2006-06-07 12:25:00,1.11307,1.11318,1.11307,1.11311,52100000.0
2006-06-07 12:26:00,1.11315,1.11315,1.11307,1.1131,110000003.0
2006-06-07 12:27:00,1.11307,1.11315,1.113,1.11315,153700000.0
2006-06-07 12:28:00,1.11307,1.1131,1.11302,1.1131,120800001.0
2006-06-07 12:29:00,1.11307,1.11315,1.11307,1.11308,66200000.0
2006-06-07 12:30:00,1.11305,1.1131,1.11305,1.1131,7200000.0
2006-06-07 12:31:00,1.11305,1.11318,1.11305,1.11318,80900000.0
2006-06-07 12:32:00,1.11306,1.11322,1.11303,1.11318,82000000.0
2006-06-07 12:33:00,1.11332,1.11362,1.11332,1.1136,46100000.0
2006-06-07 12:34:00,1.11364,1.11371,1.11362,1.11365,68800000.0
2006-06-07 12:35:00,1.11371,1.11371,1.11357,1.11357,37399998.0
2006-06-07 12:36:00,1.11357,1.11357,1.11355,1.11355,41400000.0
2006-06-07 12:37:00,1.1136,1.11365,1.11355,1.1136,122800001.0
2006-06-07 12:38:00,1.11368,1.11373,1.1136,1.1136,62700000.0
2006-06-07 12:39:00,1.11365,1.11365,1.11355,1.1136,18300000.0
2006-06-07 12:40:00,1.11367,1.11371,1.11359,1.11371,98700000.0
2006-06-07 12:41:00,1.1137,1.1137,1.11367,1.1137,149899999.0
2006-06-07 12:42:00,1.11372,1.11387,1.11372,1.11387,172000001.0
2006-06-07 12:43:00,1.11385,1.1139,1.11385,1.1139,7000000.0
2006-06-07 12:44:00,1.11388,1.11399,1.11388,1.11398,126100001.0
2006-06-07 12:45:00,1.11397,1.11412,1.11388,1.11412,43200000.0
2006-06-07 12:46:00,1.11432,1.11442,1.11432,1.11442,17900000.0
2006-06-07 12:47:00,1.1145,1.11453,1.1145,1.11453,39699999.0
2006-06-07 12:48:00,1.11455,1.11455,1.1144,1.1145,116700002.0
2006-06-07 12:49:00,1.1145,1.1145,1.11442,1.11442,53400002.0
2006-06-07 12:50:00,1.11445,1.11448,1.11441,1.11441,66099999.0
2006-06-07 12:51:00,1.11419,1.11435,1.11403,1.11422,75400000.0
2006-06-07 12:52:00,1.11426,1.1143,1.11423,1.11425,95599998.0
2006-06-07 12:53:00,1.11423,1.1143,1.11423,1.1143,21399999.0
2006-06-07 12:54:00,1.11433,1.11433,1.11427,1.11427,4000000.0
2006-06-07 12:55:00,1.11427,1.11443,1.11427,1.11443,204600002.0
2006-06-07 12:56:00,1.11453,1.11463,1.11452,1.11458,89499997.0
2006-06-07 12:57:00,1.11458,1.11458,1.11449,1.11455,19100000.0
2006-06-07 12:58:00,1.11443,1.11443,1.11441,1.11443,23100000.0
2006-06-07 12:59:00,1.11438,1.11448,1.11435,1.11448,97699999.0
2006-06-07 13:00:00,1.11442,1.1145,1.11437,1.11437,155300002.0
2006-06-07 13:01:00,1.11445,1.11445,1.11435,1.11445,20800000.0
2006-06-07 13:02:00,1.11435,1.11435,1.11415,1.11415,91500002.0
2006-06-07 13:03:00,1.11419,1.1143,1.11419,1.1143,27300000.0
2006-06-07 13:04:00,1.1143,1.11443,1.1143,1.11435,132299999.0
2006-06-07 13:05:00,1.11435,1.11435,1.11435,1.11435,52799999.0
2006-06-07 13:06:00,1.1144,1.11445,1.11438,1.1144,78999999.0
2006-06-07 13:07:00,1.11448,1.11449,1.11437,1.11437,145500000.0
2006-06-07 13:08:00,1.1144,1.11445,1.11435,1.1144,89200001.0
2006-06-07 13:09:00,1.1144,1.1145,1.11424,1.11449,46900001.0
2006-06-07 13:10:00,1.11445,1.11458,1.11445,1.11458,84600000.0
2006-06-07 13:11:00,1.11462,1.11467,1.1146,1.11467,8300000.0
2006-06-07 13:12:00,1.11468,1.11468,1.11468,1.11468,38900002.0
2006-06-07 13:13:00,1.11465,1.11465,1.11434,1.11434,124700002.0
2006-06-07 13:14:00,1.11449,1.1147,1.11449,1.1147,36800001.0
2006-06-07 13:15:00,1.11428,1.11428,1.11287,1.11291,78200001.0
2006-06-07 13:16:00,1.11284,1.11298,1.11271,1.11298,163800000.0
2006-06-07 13:17:00,1.11324,1.11369,1.11324,1.11353,118999997.0
2006-06-07 13:18:00,1.11353,1.11379,1.11346,1.11379,60000001.0
2006-06-07 13:19:00,1.11411,1.11416,1.11381,1.11395,51000000.0
2006-06-07 13:20:00,1.11398,1.11405,1.11395,1.114,126900000.0
2006-06-07 13:21:00,1.11411,1.11419,1.11411,1.11419,21500001.0
2006-06-07 13:22:00,1.11422,1.11435,1.11422,1.1143,53900000.0
2006-06-07 13:23:00,1.11432,1.11437,1.11432,1.11437,25790000.0
2006-06-07 13:24:00,1.1144,1.11445,1.11433,1.11445,104600001.0
2006-06-07 13:25:00,1.11442,1.11446,1.1144,1.11446,24400000.0
2006-06-07 13:26:00,1.1145,1.11462,1.1145,1.11461,21900000.0
2006-06-07 13:27:00,1.11468,1.11486,1.11463,1.11486,119099999.0
2006-06-07 13:28:00,1.11487,1.11487,1.11477,1.11477,72800000.0
2006-06-07 13:29:00,1.11482,1.11497,1.11481,1.11489,51900000.0
2006-06-07 13:30:00,1.11496,1.11505,1.11493,1.11503,159400000.0
2006-06-07 13:31:00,1.115,1.11511,1.115,1.115,87199999.0
2006-06-07 13:32:00,1.115,1.11506,1.11495,1.11495,48600000.0
2006-06-07 13:33:00,1.11503,1.1151,1.11496,1.11506,94499999.0
2006-06-07 13:34:00,1.11507,1.11511,1.11503,1.11503,92299999.0
2006-06-07 13:35:00,1.1151,1.11514,1.11503,1.11512,143800001.0
2006-06-07 13:36:00,1.11505,1.11509,1.11505,1.11508,96799999.0
2006-06-07 13:37:00,1.1151,1.1151,1.1151,1.1151,3000000.0
2006-06-07 13:38:00,1.11521,1.11569,1.11521,1.11569,92699997.0
2006-06-07 13:39:00,1.11562,1.11562,1.11538,1.11538,57300000.0
2006-06-07 13:40:00,1.11538,1.11543,1.11537,1.11537,101499999.0
2006-06-07 13:41:00,1.11532,1.11547,1.1153,1.11533,62399999.0
2006-06-07 13:42:00,1.11547,1.1155,1.11538,1.1154,162300002.0
2006-06-07 13:43:00,1.11548,1.11548,1.11535,1.11535,58100000.0
2006-06-07 13:44:00,1.11535,1.11535,1.11524,1.11529,117300000.0
2006-06-07 13:45:00,1.11533,1.11558,1.11531,1.11558,51500000.0
2006-06-07 13:46:00,1.11567,1.11582,1.1156,1.11575,58300000.0
2006-06-07 13:47:00,1.11573,1.11579,1.11559,1.11559,182300003.0
2006-06-07 13:48:00,1.1155,1.1155,1.11539,1.11539,44900000.0
2006-06-07 13:49:00,1.11535,1.11538,1.11531,1.11534,107299999.0
2006-06-07 13:50:00,1.1154,1.11541,1.11529,1.11537,99599999.0
2006-06-07 13:51:00,1.11561,1.11582,1.11554,1.11576,63800000.0
2006-06-07 13:52:00,1.11589,1.11603,1.11583,1.11589,78500000.0
2006-06-07 13:53:00,1.11597,1.11606,1.11587,1.11602,163300000.0
2006-06-07 13:54:00,1.11591,1.11592,1.11582,1.11589,100600001.0
2006-06-07 13:55:00,1.11594,1.11607,1.11593,1.11605,122099999.0
2006-06-07 13:56:00,1.11597,1.11603,1.11591,1.116,110699998.0
2006-06-07 13:57:00,1.11595,1.11606,1.11583,1.11605,104600001.0
2006-06-07 13:58:00,1.11606,1.11609,1.11589,1.11589,99600000.0
2006-06-07 13:59:00,1.11572,1.11572,1.11545,1.11555,98099999.0
2006-06-07 14:00:00,1.11546,1.11549,1.11546,1.11549,21100000.0
2006-06-07 14:01:00,1.11542,1.11544,1.1154,1.1154,88800001.0
2006-06-07 14:02:00,1.11544,1.11547,1.11543,1.11547,36199999.0
2006-06-07 14:03:00,1.11527,1.11527,1.11501,1.1152,64800000.0
2006-06-07 14:04:00,1.11514,1.11543,1.11512,1.1154,62500002.0
2006-06-07 14:05:00,1.11533,1.11547,1.11531,1.11547,45600000.0
2006-06-07 14:06:00,1.11543,1.11549,1.11538,1.11541,210599998.0
2006-06-07 14:07:00,1.11537,1.11537,1.11525,1.1153,149000004.0
2006-06-07 14:08:00,1.11539,1.11544,1.11534,1.11537,87500000.0
2006-06-07 14:09:00,1.11531,1.11537,1.11531,1.11537,10200000.0
2006-06-07 14:10:00,1.11546,1.11546,1.11522,1.11527,224999997.0
2006-06-07 14:11:00,1.11527,1.11531,1.11526,1.1153,92799997.0
2006-06-07 14:12:00,1.11529,1.11531,1.11524,1.11528,129999998.0
2006-06-07 14:13:00,1.11532,1.11537,1.11528,1.11528,77799998.0
2006-06-07 14:14:00,1.11527,1.11531,1.11512,1.11512,92100002.0
2006-06-07 14:15:00,1.11503,1.11513,1.11497,1.11497,73500001.0
2006-06-07 14:16:00,1.11499,1.115,1.11491,1.11493,145800002.0
2006-06-07 14:17:00,1.11493,1.11493,1.1148,1.11482,88700001.0
2006-06-07 14:18:00,1.11502,1.11528,1.11502,1.11528,75500000.0
2006-06-07 14:19:00,1.11539,1.11539,1.11517,1.11528,122700000.0
2006-06-07 14:20:00,1.11503,1.11503,1.11457,1.11457,150600001.0
2006-06-07 14:21:00,1.1144,1.11445,1.11384,1.11384,100800002.0
2006-06-07 14:22:00,1.11378,1.11402,1.11378,1.11396,138800000.0
2006-06-07 14:23:00,1.1139,1.11395,1.11348,1.11348,133899999.0
2006-06-07 14:24:00,1.11348,1.11365,1.11341,1.11365,96500001.0
2006-06-07 14:25:00,1.11365,1.1137,1.11364,1.11367,128000002.0
2006-06-07 14:26:00,1.11374,1.11392,1.11373,1.1138,176700000.0
2006-06-07 14:27:00,1.11374,1.11408,1.11374,1.11401,99300001.0
2006-06-07 14:28:00,1.11395,1.11404,1.1139,1.11404,49400000.0
2006-06-07 14:29:00,1.11395,1.11403,1.11395,1.114,73400001.0
2006-06-07 14:30:00,1.11398,1.11425,1.11394,1.11423,82899999.0
2006-06-07 14:31:00,1.1142,1.11427,1.1142,1.11427,32400000.0
2006-06-07 14:32:00,1.11432,1.11445,1.11432,1.11441,119500001.0
2006-06-07 14:33:00,1.11443,1.11457,1.11443,1.11443,68199999.0
2006-06-07 14:34:00,1.11442,1.11491,1.11442,1.1149,84300000.0
2006-06-07 14:35:00,1.11498,1.11519,1.11498,1.11502,65299999.0
2006-06-07 14:36:00,1.1151,1.11517,1.11509,1.11515,91300000.0
2006-06-07 14:37:00,1.11514,1.11517,1.11498,1.11498,177100002.0
2006-06-07 14:38:00,1.1149,1.1149,1.11475,1.11481,131999998.0
2006-06-07 14:39:00,1.11473,1.11473,1.11446,1.1146,100699999.0
2006-06-07 14:40:00,1.11445,1.11465,1.11441,1.11465,130700002.0
2006-06-07 14:41:00,1.11462,1.11465,1.11456,1.11461,112400000.0
2006-06-07 14:42:00,1.11455,1.11463,1.11448,1.11461,75300001.0
2006-06-07 14:43:00,1.11467,1.11499,1.11467,1.11499,62599999.0
2006-06-07 14:44:00,1.11488,1.11488,1.11448,1.11455,83500000.0
2006-06-07 14:45:00,1.1145,1.1145,1.11416,1.11416,75800000.0
2006-06-07 14:46:00,1.11422,1.11435,1.11412,1.11427,135000002.0
2006-06-07 14:47:00,1.11432,1.11436,1.11422,1.11423,77300000.0
2006-06-07 14:48:00,1.1142,1.1143,1.11399,1.11415,113000002.0
2006-06-07 14:49:00,1.11417,1.11425,1.11413,1.11413,106000002.0
2006-06-07 14:50:00,1.11423,1.11429,1.11406,1.11427,93299999.0
2006-06-07 14:51:00,1.11437,1.11483,1.11437,1.11478,71900002.0
2006-06-07 14:52:00,1.11487,1.11487,1.11394,1.11394,47700000.0
2006-06-07 14:53:00,1.1139,1.11402,1.1139,1.11401,10700000.0
2006-06-07 14:54:00,1.11395,1.11411,1.11395,1.11403,53399999.0
2006-06-07 14:55:00,1.11408,1.11414,1.11395,1.11414,161699996.0
2006-06-07 14:56:00,1.11412,1.11421,1.11398,1.11398,81200001.0
2006-06-07 14:57:00,1.11387,1.11387,1.11374,1.11374,28900000.0
2006-06-07 14:58:00,1.11381,1.11411,1.11381,1.11411,60700000.0
2006-06-07 14:59:00,1.11428,1.11441,1.11426,1.11441,123600001.0
2006-06-07 15:00:00,1.11438,1.11443,1.11438,1.11443,75600001.0
2006-06-07 15:01:00,1.11445,1.11452,1.11433,1.11448,53400000.0
2006-06-07 15:02:00,1.11452,1.11467,1.1145,1.11461,170499996.0
2006-06-07 15:03:00,1.11455,1.11478,1.11455,1.11474,100500003.0
2006-06-07 15:04:00,1.11464,1.11464,1.11442,1.11448,79200002.0
2006-06-07 15:05:00,1.11449,1.11454,1.1144,1.11454,118299998.0
2006-06-07 15:06:00,1.11469,1.11486,1.11469,1.11486,91399999.0
2006-06-07 15:07:00,1.11497,1.1152,1.11497,1.1152,77100002.0
2006-06-07 15:08:00,1.11514,1.1153,1.11514,1.11524,81500001.0
2006-06-07 15:09:00,1.11528,1.11529,1.11525,1.11528,122300005.0
2006-06-07 15:10:00,1.1153,1.1153,1.1153,1.1153,19599999.0
2006-06-07 15:11:00,1.11528,1.11528,1.11516,1.11519,131900000.0
2006-06-07 15:12:00,1.11513,1.11516,1.115,1.11516,129700000.0
2006-06-07 15:13:00,1.11515,1.11525,1.1151,1.1152,70600000.0
2006-06-07 15:14:00,1.11527,1.11547,1.11527,1.11536,66100000.0
2006-06-07 15:15:00,1.11563,1.11575,1.11562,1.11575,108799998.0
2006-06-07 15:16:00,1.11582,1.11591,1.11582,1.11583,138700004.0
2006-06-07 15:17:00,1.11582,1.11585,1.11581,1.11585,64000001.0
2006-06-07 15:18:00,1.1159,1.11605,1.1159,1.11599,66900003.0
2006-06-07 15:19:00,1.1159,1.11607,1.1159,1.11603,132999998.0
2006-06-07 15:20:00,1.11596,1.11596,1.11581,1.11594,81900001.0
2006-06-07 15:21:00,1.11588,1.11597,1.11578,1.11585,89200000.0
2006-06-07 15:22:00,1.1159,1.11601,1.11584,1.11584,87400000.0
2006-06-07 15:23:00,1.11566,1.11566,1.1154,1.1154,38600000.0
2006-06-07 15:24:00,1.11538,1.11538,1.11535,1.11537,42900000.0
2006-06-07 15:25:00,1.1154,1.11562,1.1154,1.11556,98600002.0
2006-06-07 15:26:00,1.11559,1.11568,1.11539,1.1156,164700000.0
2006-06-07 15:27:00,1.11555,1.11555,1.11517,1.1152,93799999.0
2006-06-07 15:28:00,1.1153,1.11549,1.1153,1.11544,64500002.0
2006-06-07 15:29:00,1.11557,1.11557,1.11509,1.11513,112500000.0
2006-06-07 15:30:00,1.11505,1.11537,1.115,1.11537,101700000.0
2006-06-07 15:31:00,1.11541,1.11542,1.11524,1.11528,66400002.0
2006-06-07 15:32:00,1.11528,1.11555,1.1152,1.11544,110100001.0
2006-06-07 15:33:00,1.1154,1.11562,1.11533,1.11562,58800000.0
2006-06-07 15:34:00,1.11575,1.11575,1.11561,1.11568,78700001.0
2006-06-07 15:35:00,1.11576,1.11592,1.11576,1.11582,118900002.0
2006-06-07 15:36:00,1.11574,1.11576,1.11556,1.11559,64400002.0
2006-06-07 15:37:00,1.11564,1.11564,1.11543,1.11543,107000001.0
2006-06-07 15:38:00,1.11552,1.11597,1.11552,1.11597,40600000.0
2006-06-07 15:39:00,1.11602,1.11605,1.11574,1.1158,119900000.0
2006-06-07 15:40:00,1.11582,1.11583,1.11552,1.11552,73300000.0
2006-06-07 15:41:00,1.11534,1.11547,1.11525,1.11525,119300000.0
2006-06-07 15:42:00,1.11522,1.11541,1.11522,1.11536,84400000.0
2006-06-07 15:43:00,1.11537,1.11549,1.11524,1.11525,99100001.0
2006-06-07 15:44:00,1.11525,1.11531,1.11509,1.11528,80900000.0
2006-06-07 15:45:00,1.11528,1.11548,1.11528,1.11532,100399998.0
2006-06-07 15:46:00,1.11527,1.11563,1.11527,1.1156,39399999.0
2006-06-07 15:47:00,1.11563,1.11571,1.11562,1.11562,66299999.0
2006-06-07 15:48:00,1.1156,1.1156,1.11533,1.11556,115500002.0
2006-06-07 15:49:00,1.11567,1.11567,1.1155,1.1155,127199997.0
2006-06-07 15:50:00,1.11559,1.11561,1.11559,1.11561,15700000.0
2006-06-07 15:51:00,1.11554,1.11554,1.11551,1.11551,15200000.0
2006-06-07 15:52:00,1.1153,1.11557,1.11519,1.11557,109900000.0
2006-06-07 15:53:00,1.11567,1.11567,1.11549,1.11549,41200000.0
2006-06-07 15:54:00,1.11544,1.11561,1.11544,1.11559,126800000.0
2006-06-07 15:55:00,1.11563,1.11565,1.11551,1.11561,177500001.0
2006-06-07 15:56:00,1.11542,1.11542,1.11505,1.11507,68499999.0
2006-06-07 15:57:00,1.11509,1.11525,1.11507,1.11516,42700000.0
2006-06-07 15:58:00,1.11522,1.11528,1.11502,1.11516,88600000.0
2006-06-07 15:59:00,1.11512,1.11512,1.115,1.115,5600000.0
2006-06-07 16:00:00,1.11498,1.11498,1.11488,1.11497,61099999.0
2006-06-07 16:01:00,1.11498,1.11507,1.11494,1.11507,141000000.0
2006-06-07 16:02:00,1.11508,1.11508,1.1149,1.11499,142800003.0
2006-06-07 16:03:00,1.11508,1.11522,1.11508,1.11522,112100003.0
2006-06-07 16:04:00,1.11524,1.11538,1.11513,1.11526,109900001.0
2006-06-07 16:05:00,1.11532,1.11535,1.11521,1.11528,106699999.0
2006-06-07 16:06:00,1.11533,1.11535,1.11513,1.11513,89700000.0
2006-06-07 16:07:00,1.11513,1.1152,1.11496,1.11512,166700000.0
2006-06-07 16:08:00,1.11501,1.11502,1.1148,1.11492,96799999.0
2006-06-07 16:09:00,1.11475,1.11475,1.11445,1.11445,72799998.0
2006-06-07 16:10:00,1.11415,1.11415,1.11379,1.11389,110799999.0
2006-06-07 16:11:00,1.11379,1.11428,1.11365,1.11428,84399999.0
2006-06-07 16:12:00,1.11427,1.11434,1.11414,1.11414,92099999.0
2006-06-07 16:13:00,1.11397,1.11407,1.11394,1.11394,55000000.0
2006-06-07 16:14:00,1.11395,1.114,1.11359,1.11359,152599998.0
2006-06-07 16:15:00,1.1132,1.1132,1.11274,1.11274,19300000.0
2006-06-07 16:16:00,1.11257,1.1129,1.11254,1.1129,162000001.0
2006-06-07 16:17:00,1.11301,1.1133,1.11301,1.11325,55599999.0
2006-06-07 16:18:00,1.11315,1.11331,1.11302,1.11331,65100000.0
2006-06-07 16:19:00,1.11344,1.11371,1.11344,1.1137,153499998.0
2006-06-07 16:20:00,1.11363,1.1137,1.11363,1.1137,104599999.0
2006-06-07 16:21:00,1.11364,1.11386,1.11364,1.11379,144999999.0
2006-06-07 16:22:00,1.11375,1.11413,1.11372,1.11413,76500000.0
2006-06-07 16:23:00,1.1143,1.1143,1.11405,1.11413,198700000.0
2006-06-07 16:24:00,1.11415,1.11424,1.11403,1.11417,158900000.0
2006-06-07 16:25:00,1.11417,1.11417,1.11395,1.11395,122000001.0
2006-06-07 16:26:00,1.11383,1.11386,1.11367,1.11372,142800003.0
2006-06-07 16:27:00,1.11382,1.11414,1.11382,1.11414,87290002.0
2006-06-07 16:28:00,1.11417,1.11441,1.11414,1.11441,81599999.0
2006-06-07 16:29:00,1.11437,1.1145,1.1143,1.1143,91000001.0
2006-06-07 16:30:00,1.11431,1.11438,1.11431,1.11438,108999999.0
2006-06-07 16:31:00,1.11431,1.11439,1.11425,1.11432,73700000.0
2006-06-07 16:32:00,1.11425,1.11425,1.11409,1.11418,215400000.0
2006-06-07 16:33:00,1.11423,1.11428,1.11411,1.1142,27100000.0
2006-06-07 16:34:00,1.11406,1.11406,1.1138,1.1138,84100000.0
2006-06-07 16:35:00,1.11383,1.11383,1.11364,1.11364,51399999.0
2006-06-07 16:36:00,1.11364,1.11367,1.11349,1.11349,56600000.0
2006-06-07 16:37:00,1.11351,1.11351,1.11305,1.1131,129399999.0
2006-06-07 16:38:00,1.11306,1.11306,1.11273,1.11273,123900003.0
2006-06-07 16:39:00,1.11275,1.11298,1.11265,1.11298,62000000.0
2006-06-07 16:40:00,1.11288,1.11288,1.11264,1.11272,48900001.0
2006-06-07 16:41:00,1.11255,1.11284,1.11248,1.11284,33800000.0
2006-06-07 16:42:00,1.11293,1.11305,1.11293,1.113,91500002.0
2006-06-07 16:43:00,1.11304,1.11312,1.11297,1.11303,53000002.0
2006-06-07 16:44:00,1.11306,1.11308,1.11291,1.11302,66900001.0
2006-06-07 16:45:00,1.11298,1.11298,1.11266,1.11266,123900001.0
2006-06-07 16:46:00,1.11265,1.11265,1.11251,1.11254,80000001.0
2006-06-07 16:47:00,1.11261,1.11263,1.11261,1.11263,75300001.0
2006-06-07 16:48:00,1.11258,1.11267,1.11255,1.11267,122099998.0
2006-06-07 16:49:00,1.11272,1.11287,1.11272,1.11285,123100000.0
2006-06-07 16:50:00,1.11283,1.11295,1.11282,1.11288,134599998.0
2006-06-07 16:51:00,1.11288,1.1131,1.11284,1.1131,60500001.0
2006-06-07 16:52:00,1.11307,1.11321,1.11303,1.11308,74800000.0
2006-06-07 16:53:00,1.11307,1.11307,1.11273,1.11273,90100001.0
2006-06-07 16:54:00,1.11271,1.11271,1.11262,1.11266,89300003.0
2006-06-07 16:55:00,1.11263,1.11267,1.11255,1.11267,66900000.0
2006-06-07 16:56:00,1.11277,1.11283,1.11277,1.11283,8800000.0
2006-06-07 16:57:00,1.1129,1.11299,1.1129,1.11291,96800003.0
2006-06-07 16:58:00,1.11292,1.11297,1.11267,1.1127,137400000.0
2006-06-07 16:59:00,1.11259,1.11259,1.11241,1.11253,78500000.0
2006-06-07 17:00:00,1.11261,1.11262,1.11247,1.1126,99200001.0
2006-06-07 17:01:00,1.11269,1.11278,1.11269,1.11278,28700001.0
2006-06-07 17:02:00,1.11286,1.11286,1.11273,1.11273,45400000.0
2006-06-07 17:03:00,1.1128,1.11292,1.1128,1.1129,79000000.0
2006-06-07 17:04:00,1.11287,1.11298,1.11287,1.11295,22300000.0
2006-06-07 17:05:00,1.1129,1.1129,1.11277,1.11282,78199999.0
2006-06-07 17:06:00,1.11295,1.113,1.11279,1.11285,145600000.0
2006-06-07 17:07:00,1.11293,1.11293,1.11289,1.11289,29500000.0
2006-06-07 17:08:00,1.11294,1.11299,1.11289,1.1129,136400001.0
2006-06-07 17:09:00,1.11288,1.1129,1.1128,1.1128,114200000.0
2006-06-07 17:10:00,1.11276,1.11276,1.11243,1.11245,80400000.0
2006-06-07 17:11:00,1.11224,1.11236,1.11215,1.11229,149300000.0
2006-06-07 17:12:00,1.11234,1.11259,1.11234,1.11259,61900001.0
2006-06-07 17:13:00,1.11245,1.11245,1.11232,1.11238,85199999.0
2006-06-07 17:14:00,1.11222,1.11247,1.11209,1.11215,157599999.0
2006-06-07 17:15:00,1.1121,1.11215,1.11196,1.11208,126699999.0
2006-06-07 17:16:00,1.11208,1.11217,1.11121,1.11121,92399997.0
2006-06-07 17:17:00,1.11129,1.11162,1.11129,1.11154,88900001.0
2006-06-07 17:18:00,1.11156,1.11161,1.1115,1.11154,128499999.0
2006-06-07 17:19:00,1.11169,1.11169,1.11164,1.11164,28400000.0
2006-06-07 17:20:00,1.1117,1.11215,1.1117,1.11197,101100000.0
2006-06-07 17:21:00,1.11169,1.11169,1.11156,1.11156,10500000.0
2006-06-07 17:22:00,1.11139,1.11157,1.11139,1.1115,41200000.0
2006-06-07 17:23:00,1.1116,1.11185,1.1116,1.11185,97800001.0
2006-06-07 17:24:00,1.11183,1.11183,1.11165,1.11176,64700000.0
2006-06-07 17:25:00,1.11177,1.112,1.11177,1.11199,55600000.0
2006-06-07 17:26:00,1.11202,1.11202,1.11175,1.11175,91900000.0
2006-06-07 17:27:00,1.11177,1.11177,1.11158,1.11173,88900000.0
2006-06-07 17:28:00,1.11149,1.11157,1.11113,1.11113,87600000.0
2006-06-07 17:29:00,1.1111,1.11114,1.11095,1.11105,129699999.0
2006-06-07 17:30:00,1.11112,1.11117,1.11107,1.1111,54100001.0
2006-06-07 17:31:00,1.11108,1.11113,1.11106,1.11113,108599997.0
2006-06-07 17:32:00,1.11103,1.11103,1.11088,1.11097,56000000.0
2006-06-07 17:33:00,1.11107,1.11108,1.11107,1.11108,29500000.0
2006-06-07 17:34:00,1.11122,1.1115,1.11122,1.11148,53500000.0
2006-06-07 17:35:00,1.11143,1.11152,1.11143,1.11145,101400001.0
2006-06-07 17:36:00,1.11163,1.11163,1.11157,1.11157,7500000.0
2006-06-07 17:37:00,1.11162,1.11171,1.11161,1.11161,97000001.0
2006-06-07 17:38:00,1.11161,1.1117,1.11158,1.11167,54200000.0
2006-06-07 17:39:00,1.11168,1.11168,1.11162,1.11167,95100001.0
2006-06-07 17:40:00,1.11164,1.11178,1.11164,1.11176,150399999.0
2006-06-07 17:41:00,1.11182,1.11182,1.11171,1.11178,141899998.0
2006-06-07 17:42:00,1.1118,1.11185,1.11165,1.1117,74000002.0
2006-06-07 17:43:00,1.11173,1.11183,1.11171,1.11181,91200000.0
2006-06-07 17:44:00,1.1117,1.1119,1.11168,1.1119,142300000.0
2006-06-07 17:45:00,1.11186,1.11186,1.11184,1.11184,58200001.0
2006-06-07 17:46:00,1.11182,1.11187,1.11173,1.11178,70999999.0
2006-06-07 17:47:00,1.11179,1.11181,1.11175,1.11176,46000001.0
2006-06-07 17:48:00,1.11175,1.11185,1.11166,1.11166,90800000.0
2006-06-07 17:49:00,1.11146,1.11146,1.11117,1.11117,56200000.0
2006-06-07 17:50:00,1.11113,1.11123,1.11102,1.11102,56800001.0
2006-06-07 17:51:00,1.11105,1.11117,1.11105,1.11111,21500000.0
2006-06-07 17:52:00,1.11105,1.11112,1.11099,1.111,187400002.0
2006-06-07 17:53:00,1.11092,1.11118,1.11092,1.11118,106699999.0
2006-06-07 17:54:00,1.11138,1.11153,1.11138,1.11149,87699999.0
2006-06-07 17:55:00,1.11147,1.11156,1.11139,1.11156,88000000.0
2006-06-07 17:56:00,1.11174,1.11215,1.11174,1.11215,52600000.0
2006-06-07 17:57:00,1.11211,1.11211,1.11192,1.11192,139099997.0
2006-06-07 17:58:00,1.11184,1.11184,1.11154,1.1116,122700003.0
2006-06-07 17:59:00,1.11148,1.11148,1.11137,1.11146,114599999.0
2006-06-07 18:00:00,1.11145,1.11145,1.11117,1.1113,147100001.0
2006-06-07 18:01:00,1.11142,1.11149,1.11133,1.11136,616600000.0
2006-06-07 18:02:00,1.11135,1.11135,1.11114,1.1112,743700003.0
2006-06-07 18:03:00,1.1111,1.1111,1.1105,1.11057,793100008.0
2006-06-07 18:04:00,1.11049,1.1105,1.11017,1.1102,759100002.0
2006-06-07 18:05:00,1.11021,1.11032,1.11009,1.11013,931099997.0
2006-06-07 18:06:00,1.11014,1.11034,1.11013,1.11027,718900008.0
2006-06-07 18:07:00,1.11032,1.11039,1.1102,1.11038,1301600012.0
2006-06-07 18:08:00,1.11035,1.11039,1.10994,1.10994,1001800000.0
2006-06-07 18:09:00,1.1099,1.10998,1.10983,1.10983,532000005.0
2006-06-07 18:10:00,1.1099,1.10997,1.10968,1.10968,782400006.0
2006-06-07 18:11:00,1.10974,1.1098,1.10955,1.1098,853899997.0
2006-06-07 18:12:00,1.11,1.11035,1.11,1.11023,51099999.0
2006-06-07 18:13:00,1.11023,1.11023,1.11014,1.11018,368000003.0
2006-06-07 18:14:00,1.11017,1.11028,1.11009,1.11028,343100005.0
2006-06-07 18:15:00,1.11016,1.11016,1.10984,1.10997,617100003.0
2006-06-07 18:16:00,1.10998,1.11005,1.10979,1.1099,409199998.0
2006-06-07 18:17:00,1.1099,1.10993,1.10976,1.10991,969799998.0
2006-06-07 18:18:00,1.10993,1.11009,1.10993,1.11001,449099998.0
2006-06-07 18:19:00,1.11012,1.11026,1.11008,1.11026,112500000.0
2006-06-07 18:20:00,1.11032,1.11047,1.11028,1.11035,741100002.0
2006-06-07 18:21:00,1.11042,1.11051,1.11042,1.11049,180500000.0
2006-06-07 18:22:00,1.11059,1.11085,1.11059,1.11082,218100001.0
2006-06-07 18:23:00,1.11071,1.11071,1.11005,1.11005,344900000.0
2006-06-07 18:24:00,1.10998,1.1101,1.10994,1.1101,549300000.0
2006-06-07 18:25:00,1.11004,1.11008,1.10984,1.10992,535700005.0
2006-06-07 18:26:00,1.10994,1.11005,1.1099,1.10992,835800002.0
2006-06-07 18:27:00,1.10992,1.10992,1.10964,1.10973,590900003.0
2006-06-07 18:28:00,1.10977,1.10992,1.10972,1.10988,323400001.0
2006-06-07 18:29:00,1.10989,1.10989,1.10983,1.10989,265699999.0
2006-06-07 18:30:00,1.10994,1.11014,1.10994,1.11013,937100008.0
2006-06-07 18:31:00,1.1102,1.11037,1.11019,1.11035,388199998.0
2006-06-07 18:32:00,1.11041,1.11066,1.11041,1.11045,415200006.0
2006-06-07 18:33:00,1.11034,1.11034,1.10997,1.10997,588399995.0
2006-06-07 18:34:00,1.10998,1.11017,1.10998,1.11016,395700001.0
2006-06-07 18:35:00,1.11012,1.11012,1.1099,1.10992,560899998.0
2006-06-07 18:36:00,1.10988,1.10988,1.10976,1.10985,342000000.0
2006-06-07 18:37:00,1.10985,1.11031,1.10982,1.11031,79700002.0
2006-06-07 18:38:00,1.11045,1.11045,1.11013,1.11015,136400002.0
2006-06-07 18:39:00,1.11024,1.11047,1.11024,1.11039,166700000.0
2006-06-07 18:40:00,1.11038,1.11046,1.11028,1.11038,798500000.0
2006-06-07 18:41:00,1.11038,1.11038,1.11025,1.11029,284490000.0
2006-06-07 18:42:00,1.11031,1.11077,1.1103,1.11077,469600001.0
2006-06-07 18:43:00,1.11073,1.11073,1.11044,1.1105,384299998.0
2006-06-07 18:44:00,1.11059,1.11088,1.11058,1.11078,290800001.0
2006-06-07 18:45:00,1.11087,1.11096,1.11084,1.11088,482500001.0
2006-06-07 18:46:00,1.11085,1.11085,1.11061,1.11083,378500000.0
2006-06-07 18:47:00,1.11076,1.11077,1.11063,1.11068,94500001.0
2006-06-07 18:48:00,1.11065,1.1107,1.11065,1.1107,151600001.0
2006-06-07 18:49:00,1.11077,1.11093,1.11077,1.11093,96500001.0
2006-06-07 18:50:00,1.11085,1.11085,1.11069,1.11085,78299997.0
2006-06-07 18:51:00,1.11079,1.11084,1.11074,1.11081,259400004.0
2006-06-07 18:52:00,1.11088,1.11096,1.11087,1.11093,216600000.0
2006-06-07 18:53:00,1.11095,1.11109,1.11086,1.11086,517600005.0
2006-06-07 18:54:00,1.11087,1.11093,1.11087,1.11093,190799998.0
2006-06-07 18:55:00,1.11098,1.11116,1.11098,1.11116,567699999.0
2006-06-07 18:56:00,1.11127,1.11139,1.11125,1.11139,221600002.0
2006-06-07 18:57:00,1.11145,1.11145,1.11134,1.11142,310699998.0
2006-06-07 18:58:00,1.11145,1.11145,1.11126,1.11126,218100003.0
2006-06-07 18:59:00,1.11125,1.1114,1.11124,1.1113,695400010.0
2006-06-07 19:00:00,1.11136,1.11153,1.11135,1.11153,350399995.0
2006-06-07 19:01:00,1.1115,1.1115,1.11139,1.11144,88100003.0
2006-06-07 19:02:00,1.11145,1.11145,1.1114,1.11145,288299999.0
2006-06-07 19:03:00,1.1115,1.11156,1.1114,1.1114,397799996.0
2006-06-07 19:04:00,1.1115,1.11169,1.11142,1.11142,172000001.0
2006-06-07 19:05:00,1.11146,1.11168,1.11146,1.11155,214400001.0
2006-06-07 19:06:00,1.1116,1.1116,1.11146,1.11146,371200000.0
2006-06-07 19:07:00,1.11144,1.11152,1.11143,1.11152,112500001.0
2006-06-07 19:08:00,1.11151,1.11152,1.11139,1.11144,566599995.0
2006-06-07 19:09:00,1.11145,1.11157,1.11142,1.11148,650400001.0
2006-06-07 19:10:00,1.11144,1.11144,1.11113,1.11113,86300002.0
2006-06-07 19:11:00,1.11113,1.11132,1.11112,1.11132,345900006.0
2006-06-07 19:12:00,1.11138,1.1116,1.11138,1.11158,180800001.0
2006-06-07 19:13:00,1.11158,1.11162,1.11142,1.11142,89600001.0
2006-06-07 19:14:00,1.11138,1.11153,1.11138,1.11139,386900001.0
2006-06-07 19:15:00,1.1113,1.1113,1.11125,1.1113,316500000.0
2006-06-07 19:16:00,1.11127,1.11127,1.11114,1.11117,307700000.0
2006-06-07 19:17:00,1.11113,1.11113,1.11088,1.11088,293200003.0
2006-06-07 19:18:00,1.11087,1.11107,1.11087,1.11093,547700002.0
2006-06-07 19:19:00,1.11087,1.11093,1.11087,1.11088,171799999.0
2006-06-07 19:20:00,1.11087,1.11101,1.11087,1.11092,171499998.0
2006-06-07 19:21:00,1.111,1.11118,1.111,1.11116,158999999.0
2006-06-07 19:22:00,1.11125,1.11139,1.11125,1.11132,134200000.0
2006-06-07 19:23:00,1.11129,1.11137,1.11129,1.11137,102999998.0
2006-06-07 19:24:00,1.11135,1.11139,1.11132,1.11139,36100000.0
2006-06-07 19:25:00,1.11142,1.11148,1.11142,1.11148,131999996.0
2006-06-07 19:26:00,1.11148,1.11154,1.11141,1.11154,53099999.0
2006-06-07 19:27:00,1.1115,1.11152,1.11142,1.11145,352300001.0
2006-06-07 19:28:00,1.1115,1.11155,1.1115,1.1115,192300000.0
2006-06-07 19:29:00,1.1115,1.1115,1.11145,1.1115,60800001.0
2006-06-07 19:30:00,1.11153,1.11153,1.11132,1.1114,138800001.0
2006-06-07 19:31:00,1.1114,1.1114,1.1114,1.1114,89500001.0
2006-06-07 19:32:00,1.1113,1.1113,1.1112,1.1112,9600000.0
2006-06-07 19:33:00,1.11092,1.11096,1.1108,1.11087,250199994.0
2006-06-07 19:34:00,1.11085,1.11096,1.11085,1.11096,67799997.0
2006-06-07 19:35:00,1.11107,1.11113,1.11107,1.11113,11500000.0
2006-06-07 19:36:00,1.11118,1.11124,1.11107,1.11108,89100000.0
2006-06-07 19:37:00,1.11122,1.1113,1.11115,1.11125,594800001.0
2006-06-07 19:38:00,1.11121,1.11126,1.1111,1.11111,162099999.0
2006-06-07 19:39:00,1.11114,1.11145,1.11114,1.1114,444199999.0
2006-06-07 19:40:00,1.11147,1.11153,1.11144,1.11153,173100000.0
2006-06-07 19:41:00,1.11148,1.11148,1.11142,1.11142,250199999.0
2006-06-07 19:42:00,1.11137,1.11143,1.11132,1.11134,128200000.0
2006-06-07 19:43:00,1.11141,1.11141,1.11136,1.1114,171799997.0
2006-06-07 19:44:00,1.1114,1.1114,1.11137,1.11137,49300000.0
2006-06-07 19:45:00,1.1114,1.1114,1.11135,1.1114,119799998.0
2006-06-07 19:46:00,1.1114,1.1114,1.11137,1.1114,51199999.0
2006-06-07 19:47:00,1.11142,1.11143,1.11142,1.11143,42500002.0
2006-06-07 19:48:00,1.11145,1.11145,1.11145,1.11145,8800000.0
2006-06-07 19:49:00,1.11145,1.11153,1.11145,1.11145,211300004.0
2006-06-07 19:50:00,1.11145,1.1115,1.11142,1.1115,79800000.0
2006-06-07 19:51:00,1.11135,1.11135,1.11132,1.11132,41400000.0
2006-06-07 19:52:00,1.11118,1.11118,1.11111,1.11111,78899999.0
2006-06-07 19:53:00,1.11111,1.11122,1.11111,1.11118,158100000.0
2006-06-07 19:54:00,1.11127,1.11143,1.11127,1.11143,30300000.0
2006-06-07 19:55:00,1.11152,1.11152,1.11125,1.11125,92500000.0
2006-06-07 19:56:00,1.11143,1.11143,1.1113,1.1113,243900002.0
2006-06-07 19:57:00,1.11128,1.11128,1.11115,1.11123,262400004.0
2006-06-07 19:58:00,1.1112,1.11122,1.11115,1.1112,49000000.0
2006-06-07 19:59:00,1.11123,1.11149,1.11123,1.11145,131200001.0
2006-06-07 20:00:00,1.11148,1.11151,1.11141,1.11141,81790001.0
2006-06-07 20:01:00,1.11132,1.11138,1.11132,1.11132,42600000.0
2006-06-07 20:02:00,1.11132,1.11138,1.11127,1.11132,50700000.0
2006-06-07 20:03:00,1.11132,1.11138,1.11122,1.11127,472599993.0
2006-06-07 20:04:00,1.11134,1.11134,1.11125,1.11126,142200001.0
2006-06-07 20:05:00,1.11127,1.11137,1.1112,1.1112,150500003.0
2006-06-07 20:06:00,1.11124,1.11136,1.11123,1.11132,63099999.0
2006-06-07 20:07:00,1.11132,1.11146,1.11132,1.11139,194699999.0
2006-06-07 20:08:00,1.1114,1.11147,1.11134,1.11147,371600001.0
2006-06-07 20:09:00,1.11147,1.11165,1.11146,1.11157,267700000.0
2006-06-07 20:10:00,1.11159,1.11179,1.11159,1.11177,74400001.0
2006-06-07 20:11:00,1.11182,1.11196,1.11182,1.11193,162999999.0
2006-06-07 20:12:00,1.11203,1.1125,1.11203,1.11243,487800000.0
2006-06-07 20:13:00,1.11253,1.11262,1.11238,1.11238,115499999.0
2006-06-07 20:14:00,1.11233,1.11242,1.11231,1.11239,117200000.0
2006-06-07 20:15:00,1.11248,1.11261,1.11243,1.11243,577899999.0
2006-06-07 20:16:00,1.1124,1.11253,1.1124,1.1124,602599995.0
2006-06-07 20:17:00,1.11232,1.11232,1.11206,1.11212,277200001.0
2006-06-07 20:18:00,1.11214,1.1122,1.11211,1.11213,84099999.0
2006-06-07 20:19:00,1.11217,1.11268,1.11217,1.11268,132300000.0
2006-06-07 20:20:00,1.11265,1.11268,1.11258,1.1126,398400000.0
2006-06-07 20:21:00,1.11259,1.11265,1.11251,1.11258,456500001.0
2006-06-07 20:22:00,1.11263,1.11269,1.11255,1.1126,404800000.0
2006-06-07 20:23:00,1.11255,1.11267,1.11242,1.11249,488699997.0
2006-06-07 20:24:00,1.1125,1.11261,1.1125,1.11255,390000006.0
2006-06-07 20:25:00,1.1126,1.1126,1.11255,1.11255,99399999.0
2006-06-07 20:26:00,1.11253,1.11253,1.1124,1.1124,160700000.0
2006-06-07 20:27:00,1.11236,1.1124,1.11223,1.11223,303799998.0
2006-06-07 20:28:00,1.11223,1.11236,1.11219,1.11225,690899999.0
2006-06-07 20:29:00,1.11222,1.11229,1.11217,1.1122,412900001.0
2006-06-07 20:30:00,1.11218,1.11225,1.11218,1.11225,127800000.0
2006-06-07 20:31:00,1.11229,1.1123,1.11216,1.11216,443599997.0
2006-06-07 20:32:00,1.11213,1.11224,1.11211,1.11224,409899999.0
2006-06-07 20:33:00,1.1122,1.1123,1.1122,1.11222,232799997.0
2006-06-07 20:34:00,1.1122,1.11227,1.1122,1.11227,141700000.0
2006-06-07 20:35:00,1.1123,1.11231,1.11212,1.11216,115499998.0
2006-06-07 20:36:00,1.11217,1.11224,1.1121,1.11223,329400004.0
2006-06-07 20:37:00,1.11222,1.11223,1.11212,1.11215,269499999.0
2006-06-07 20:38:00,1.11217,1.11228,1.11216,1.11228,243100002.0
2006-06-07 20:39:00,1.1123,1.11232,1.11222,1.11227,479500001.0
2006-06-07 20:40:00,1.11222,1.11222,1.11206,1.11209,402200000.0
2006-06-07 20:41:00,1.11213,1.11213,1.11202,1.11213,559700002.0
2006-06-07 20:42:00,1.11213,1.11213,1.11205,1.11207,552300005.0
2006-06-07 20:43:00,1.11209,1.11221,1.11209,1.11221,242900000.0
2006-06-07 20:44:00,1.11224,1.11231,1.11211,1.11217,115399998.0
2006-06-07 20:45:00,1.11215,1.11218,1.11208,1.11208,124000000.0
2006-06-07 20:46:00,1.1121,1.11223,1.11207,1.11223,177599999.0
2006-06-07 20:47:00,1.11225,1.11225,1.1122,1.11223,178300000.0
2006-06-07 20:48:00,1.11227,1.11231,1.11223,1.11227,67800002.0
2006-06-07 20:49:00,1.11225,1.11227,1.11215,1.11225,311199998.0
2006-06-07 20:50:00,1.1122,1.11239,1.1122,1.11226,215600004.0
2006-06-07 20:51:00,1.11228,1.11228,1.1122,1.1122,157900002.0
2006-06-07 20:52:00,1.1122,1.1122,1.1122,1.1122,85700000.0
2006-06-07 20:53:00,1.11209,1.11209,1.11187,1.11187,236800003.0
2006-06-07 20:54:00,1.11192,1.11202,1.11182,1.11202,431300000.0
2006-06-07 20:55:00,1.11211,1.11214,1.11197,1.1121,141100001.0
2006-06-07 20:56:00,1.11212,1.11238,1.11203,1.11238,513100002.0
2006-06-07 20:57:00,1.11235,1.11248,1.11227,1.11235,321800000.0
2006-06-07 20:58:00,1.1123,1.11235,1.11214,1.11232,390799999.0
2006-06-07 20:59:00,1.11228,1.11248,1.11228,1.11245,298900001.0
2006-06-07 21:00:00,1.11245,1.11249,1.11229,1.1124,787900001.0
2006-06-07 21:01:00,1.11248,1.11256,1.11239,1.11246,808700000.0
2006-06-07 21:02:00,1.11238,1.11246,1.11232,1.11232,192700003.0
2006-06-07 21:03:00,1.11246,1.11254,1.1124,1.1124,398099996.0
2006-06-07 21:04:00,1.11243,1.11256,1.11237,1.11254,820600011.0
2006-06-07 21:05:00,1.11258,1.11264,1.11245,1.11249,831900001.0
2006-06-07 21:06:00,1.11249,1.11249,1.11215,1.11215,79400000.0
2006-06-07 21:07:00,1.11214,1.11215,1.11199,1.11203,636199999.0
2006-06-07 21:08:00,1.112,1.11215,1.112,1.11215,180500001.0
2006-06-07 21:09:00,1.11211,1.1122,1.11211,1.11217,97400002.0
2006-06-07 21:10:00,1.11216,1.11222,1.11212,1.11219,310400001.0
2006-06-07 21:11:00,1.1122,1.11223,1.11215,1.11215,285099999.0
2006-06-07 21:12:00,1.11219,1.11219,1.11208,1.11208,386300001.0
2006-06-07 21:13:00,1.11208,1.1121,1.11202,1.11202,521199998.0
2006-06-07 21:14:00,1.1121,1.1121,1.11203,1.11207,210800000.0
2006-06-07 21:15:00,1.1121,1.11223,1.1121,1.1121,58500000.0
2006-06-07 21:16:00,1.11202,1.11207,1.112,1.112,206399998.0
2006-06-07 21:17:00,1.11206,1.11213,1.11203,1.11213,31200000.0
2006-06-07 21:18:00,1.11218,1.11219,1.11211,1.11212,54900000.0
2006-06-07 21:19:00,1.11205,1.1121,1.11205,1.11205,115899999.0
2006-06-07 21:20:00,1.1121,1.11221,1.1121,1.11221,74300000.0
2006-06-07 21:21:00,1.11232,1.11232,1.11214,1.11225,79300000.0
2006-06-07 21:22:00,1.11225,1.11225,1.11217,1.11217,71500000.0
2006-06-07 21:23:00,1.11218,1.11232,1.11218,1.11232,43500001.0
2006-06-07 21:24:00,1.11228,1.11228,1.11226,1.11227,28500000.0
2006-06-07 21:25:00,1.11243,1.11256,1.11243,1.11256,71299999.0
2006-06-07 21:26:00,1.1126,1.11262,1.1126,1.1126,147200001.0
2006-06-07 21:27:00,1.11259,1.11259,1.1125,1.11258,181700001.0
2006-06-07 21:28:00,1.11257,1.11261,1.11241,1.11243,216799997.0
2006-06-07 21:29:00,1.11243,1.1125,1.11239,1.11239,145400001.0
2006-06-07 21:30:00,1.11245,1.11266,1.11245,1.11266,43599999.0
2006-06-07 21:31:00,1.11267,1.11268,1.11263,1.11268,88500001.0
2006-06-07 21:32:00,1.11275,1.11305,1.11275,1.11305,176700003.0
2006-06-07 21:33:00,1.11311,1.11311,1.11281,1.1129,107100001.0
2006-06-07 21:34:00,1.1129,1.1129,1.1129,1.1129,73200001.0
2006-06-07 21:35:00,1.11288,1.11288,1.11273,1.11273,43300000.0
2006-06-07 21:36:00,1.11265,1.11265,1.1125,1.1125,22200000.0
2006-06-07 21:37:00,1.11254,1.11254,1.1124,1.1124,55600000.0
2006-06-07 21:38:00,1.1124,1.11245,1.1124,1.1124,187099997.0
2006-06-07 21:39:00,1.1124,1.1124,1.11235,1.1124,331100003.0
2006-06-07 21:40:00,1.11245,1.11262,1.11245,1.11262,199700001.0
2006-06-07 21:41:00,1.11277,1.11279,1.11271,1.11279,62200001.0
2006-06-07 21:42:00,1.1128,1.11297,1.1128,1.11297,131200004.0
2006-06-07 21:43:00,1.113,1.11302,1.11284,1.11284,140900000.0
2006-06-07 21:44:00,1.11283,1.11289,1.11278,1.11289,130099998.0
2006-06-07 21:45:00,1.11288,1.1129,1.11282,1.1129,250200000.0
2006-06-07 21:46:00,1.11292,1.11304,1.1129,1.11295,127199998.0
2006-06-07 21:47:00,1.11294,1.11305,1.11294,1.11297,77100000.0
2006-06-07 21:48:00,1.11298,1.11298,1.1129,1.1129,131299999.0
2006-06-07 21:49:00,1.1129,1.11307,1.1129,1.11299,59900000.0
2006-06-07 21:50:00,1.11297,1.11307,1.11297,1.11303,93999999.0
2006-06-07 21:51:00,1.11304,1.11312,1.11303,1.11303,143200000.0
2006-06-07 21:52:00,1.11301,1.11311,1.11301,1.11304,90400002.0
2006-06-07 21:53:00,1.1129,1.11305,1.11285,1.11305,182599998.0
2006-06-07 21:54:00,1.1131,1.11315,1.11305,1.11305,151099998.0
2006-06-07 21:55:00,1.11308,1.11308,1.11302,1.11302,59900000.0
2006-06-07 21:56:00,1.11303,1.11303,1.11303,1.11303,800000.0
2006-06-07 21:57:00,1.11295,1.11307,1.11295,1.11307,30400001.0
2006-06-07 21:58:00,1.11298,1.11328,1.11298,1.11327,49700000.0
2006-06-07 21:59:00,1.1132,1.11335,1.1132,1.1133,177700001.0
2006-06-07 22:00:00,1.11326,1.11326,1.11304,1.11304,225399999.0
2006-06-07 22:01:00,1.11303,1.11303,1.11281,1.11281,103899998.0
2006-06-07 22:02:00,1.11271,1.11274,1.11253,1.11263,400299997.0
2006-06-07 22:03:00,1.11265,1.11271,1.11263,1.1127,145200002.0
2006-06-07 22:04:00,1.11277,1.11277,1.11265,1.1127,138100000.0
2006-06-07 22:05:00,1.11268,1.11271,1.11263,1.11263,49299999.0
2006-06-07 22:06:00,1.11265,1.11275,1.11265,1.1127,180499995.0
2006-06-07 22:07:00,1.11272,1.11272,1.11249,1.1125,96900000.0
2006-06-07 22:08:00,1.11244,1.11262,1.11244,1.11262,170000001.0
2006-06-07 22:09:00,1.11255,1.11265,1.11255,1.11265,190000000.0
2006-06-07 22:10:00,1.11265,1.11265,1.1126,1.1126,84800000.0
2006-06-07 22:11:00,1.1126,1.1126,1.1126,1.1126,74799999.0
2006-06-07 22:12:00,1.11258,1.11258,1.11243,1.11243,66700000.0
2006-06-07 22:13:00,1.11243,1.1126,1.11243,1.11245,66200001.0
2006-06-07 22:14:00,1.11247,1.11251,1.11243,1.11244,149100000.0
2006-06-07 22:15:00,1.11249,1.11253,1.11245,1.11253,158899998.0
2006-06-07 22:16:00,1.11254,1.11254,1.11247,1.11249,95700001.0
2006-06-07 22:17:00,1.11241,1.11253,1.11237,1.11253,75200002.0
2006-06-07 22:18:00,1.11255,1.11255,1.1125,1.1125,133199999.0
2006-06-07 22:19:00,1.11247,1.11259,1.11247,1.1125,57799998.0
2006-06-07 22:20:00,1.11252,1.11259,1.11252,1.11256,37700000.0
2006-06-07 22:21:00,1.11256,1.11263,1.11247,1.11247,173699998.0
2006-06-07 22:22:00,1.11247,1.11261,1.11247,1.11255,147699999.0
2006-06-07 22:23:00,1.1126,1.1126,1.1126,1.1126,152400003.0
2006-06-07 22:24:00,1.1126,1.11265,1.1126,1.11265,127800000.0
2006-06-07 22:25:00,1.11265,1.11265,1.11255,1.11255,99299999.0
2006-06-07 22:26:00,1.11259,1.11263,1.11246,1.11255,115300000.0
2006-06-07 22:27:00,1.1126,1.11265,1.1126,1.1126,259400000.0
2006-06-07 22:28:00,1.11253,1.11257,1.11249,1.11255,52300000.0
2006-06-07 22:29:00,1.11256,1.11261,1.11245,1.11245,97500002.0
2006-06-07 22:30:00,1.11246,1.11253,1.11246,1.11253,140099999.0
2006-06-07 22:31:00,1.11256,1.11256,1.11249,1.11249,1600000.0
2006-06-07 22:32:00,1.11245,1.1125,1.1124,1.11242,90899999.0
2006-06-07 22:33:00,1.11245,1.1125,1.11245,1.1125,54100000.0
2006-06-07 22:34:00,1.11243,1.11261,1.11243,1.11257,249999997.0
2006-06-07 22:35:00,1.11263,1.11263,1.11253,1.11258,125400000.0
2006-06-07 22:36:00,1.11258,1.11258,1.11247,1.11253,196600002.0
2006-06-07 22:37:00,1.11255,1.1126,1.1125,1.1125,73899999.0
2006-06-07 22:38:00,1.11255,1.11265,1.11255,1.1126,79800001.0
2006-06-07 22:39:00,1.11263,1.11263,1.11245,1.11245,169500000.0
2006-06-07 22:40:00,1.11258,1.11258,1.11252,1.11258,34200000.0
2006-06-07 22:41:00,1.11255,1.11255,1.1125,1.1125,42500000.0
2006-06-07 22:42:00,1.11253,1.11253,1.11248,1.11248,34399998.0
2006-06-07 22:43:00,1.11245,1.11255,1.1124,1.1125,331300002.0
2006-06-07 22:44:00,1.1125,1.11255,1.11245,1.11245,167299997.0
2006-06-07 22:45:00,1.11245,1.1125,1.11245,1.1125,16800000.0
2006-06-07 22:46:00,1.11253,1.11253,1.1124,1.1125,68000001.0
2006-06-07 22:47:00,1.11245,1.11245,1.1124,1.1124,23100001.0
2006-06-07 22:48:00,1.1125,1.11254,1.1125,1.11254,124300003.0
2006-06-07 22:49:00,1.1126,1.1126,1.11255,1.11255,56000000.0
2006-06-07 22:50:00,1.1126,1.11265,1.11255,1.11255,80900002.0
2006-06-07 22:51:00,1.11267,1.11271,1.1126,1.11271,58300000.0
2006-06-07 22:52:00,1.11265,1.1127,1.1126,1.1126,131899999.0
2006-06-07 22:53:00,1.11265,1.11275,1.1126,1.11265,115300000.0
2006-06-07 22:54:00,1.11265,1.1127,1.11265,1.11265,135799998.0
2006-06-07 22:55:00,1.1127,1.11275,1.1126,1.11265,203500003.0
2006-06-07 22:56:00,1.11265,1.11265,1.1126,1.1126,46299998.0
2006-06-07 22:57:00,1.11264,1.11298,1.11264,1.11298,80700002.0
2006-06-07 22:58:00,1.11307,1.11307,1.11291,1.11307,55000000.0
2006-06-07 22:59:00,1.11305,1.11305,1.11275,1.11285,134899999.0
2006-06-07 23:00:00,1.1128,1.11285,1.1128,1.11285,5600000.0
2006-06-07 23:01:00,1.11297,1.11315,1.11282,1.113,96499998.0
2006-06-07 23:02:00,1.11268,1.11294,1.11253,1.1128,144300002.0
2006-06-07 23:03:00,1.1125,1.11286,1.11245,1.11265,108199999.0
2006-06-07 23:04:00,1.1127,1.11281,1.11254,1.1126,90400000.0
2006-06-07 23:05:00,1.11277,1.113,1.11261,1.11272,96799999.0
2006-06-07 23:06:00,1.1127,1.11286,1.11256,1.11256,56000000.0
2006-06-07 23:07:00,1.11259,1.11293,1.11259,1.11282,166100000.0
2006-06-07 23:08:00,1.11273,1.1128,1.11248,1.1128,79800000.0
2006-06-07 23:09:00,1.11275,1.11282,1.11252,1.11281,140499998.0
2006-06-07 23:10:00,1.11267,1.11268,1.11202,1.11202,71300001.0
2006-06-07 23:11:00,1.11225,1.11236,1.11198,1.11236,181600001.0
2006-06-07 23:12:00,1.11223,1.11234,1.11214,1.11228,147400003.0
2006-06-07 23:13:00,1.11218,1.11241,1.11202,1.11241,78099999.0
2006-06-07 23:14:00,1.11218,1.11252,1.11213,1.11222,141200000.0
2006-06-07 23:15:00,1.11211,1.11226,1.11199,1.11214,148800002.0
2006-06-07 23:16:00,1.11213,1.11238,1.11205,1.11218,89900002.0
2006-06-07 23:17:00,1.11201,1.1123,1.11195,1.11213,59099999.0
2006-06-07 23:18:00,1.11217,1.11223,1.11174,1.11212,62600000.0
2006-06-07 23:19:00,1.11195,1.11221,1.11195,1.1122,138300002.0
2006-06-07 23:20:00,1.11212,1.11219,1.11187,1.11192,73199999.0
2006-06-07 23:21:00,1.11197,1.11214,1.11194,1.11197,110600000.0
2006-06-07 23:22:00,1.11206,1.11226,1.11196,1.11203,140699999.0
2006-06-07 23:23:00,1.11193,1.1123,1.11188,1.11212,140999998.0
2006-06-07 23:24:00,1.11194,1.1122,1.1119,1.11203,92700001.0
2006-06-07 23:25:00,1.11211,1.11211,1.11189,1.11197,55800000.0
2006-06-07 23:26:00,1.11195,1.11242,1.11183,1.1123,136599998.0
2006-06-07 23:27:00,1.11232,1.11242,1.11205,1.11217,82500001.0
2006-06-07 23:28:00,1.11238,1.11246,1.1121,1.11224,74000001.0
2006-06-07 23:29:00,1.11315,1.11315,1.11313,1.11313,27200000.0
2006-06-07 23:30:00,1.11285,1.11285,1.11234,1.11234,71000000.0
2006-06-07 23:31:00,1.11203,1.11203,1.11197,1.11197,30200000.0
2006-06-07 23:32:00,1.11193,1.11193,1.11185,1.1119,146799998.0
2006-06-07 23:33:00,1.11188,1.11203,1.11188,1.11203,70900000.0
2006-06-07 23:34:00,1.112,1.11205,1.11195,1.11205,62999999.0
2006-06-07 23:35:00,1.11197,1.11231,1.11197,1.11223,75899999.0
2006-06-07 23:36:00,1.11215,1.1122,1.11215,1.1122,57000000.0
2006-06-07 23:37:00,1.1123,1.11235,1.11208,1.11208,82300002.0
2006-06-07 23:38:00,1.11206,1.11228,1.11206,1.11222,56800000.0
2006-06-07 23:39:00,1.11212,1.11212,1.11205,1.11205,24000000.0
2006-06-07 23:40:00,1.11198,1.11198,1.11195,1.11195,22400000.0
2006-06-07 23:41:00,1.112,1.11205,1.11195,1.11195,91899999.0
2006-06-07 23:42:00,1.112,1.11205,1.11193,1.112,154499998.0
2006-06-07 23:43:00,1.112,1.11205,1.112,1.112,37600000.0
2006-06-07 23:44:00,1.112,1.11205,1.11195,1.11198,161400001.0
2006-06-07 23:45:00,1.11208,1.11208,1.11195,1.112,84300000.0
2006-06-07 23:46:00,1.11195,1.11195,1.11195,1.11195,1600000.0
2006-06-07 23:47:00,1.112,1.112,1.112,1.112,3200000.0
2006-06-07 23:48:00,1.112,1.112,1.11195,1.11195,85100000.0
2006-06-07 23:49:00,1.11195,1.112,1.11193,1.11195,96100000.0
2006-06-07 23:50:00,1.11202,1.11211,1.11201,1.11201,94000001.0
2006-06-07 23:51:00,1.112,1.11205,1.11193,1.11193,101600001.0
2006-06-07 23:52:00,1.11192,1.112,1.11192,1.11195,29699999.0
2006-06-07 23:53:00,1.11198,1.11205,1.11195,1.112,132200003.0
2006-06-07 23:54:00,1.112,1.112,1.112,1.112,45400000.0
2006-06-07 23:55:00,1.11195,1.11208,1.11195,1.11208,99100000.0
2006-06-07 23:56:00,1.11192,1.112,1.11192,1.11195,121599999.0
2006-06-07 23:57:00,1.11195,1.11195,1.11195,1.11195,20000000.0
2006-06-07 23:58:00,1.11205,1.11232,1.11197,1.11201,100499999.0
2006-06-07 23:59:00,1.11185,1.11188,1.11185,1.11188,39000000.0
2006-06-08 00:00:00,1.11195,1.11195,1.1119,1.1119,46500001.0
2006-06-08 00:01:00,1.11199,1.11233,1.11199,1.11225,53200000.0
2006-06-08 00:02:00,1.11227,1.11235,1.11217,1.11222,41700000.0
2006-06-08 00:03:00,1.112,1.1123,1.11196,1.1121,73299999.0
2006-06-08 00:04:00,1.11238,1.11238,1.11213,1.1122,96800002.0
2006-06-08 00:05:00,1.11211,1.11214,1.11203,1.11214,68800001.0
2006-06-08 00:06:00,1.11208,1.11208,1.11205,1.11205,57400000.0
2006-06-08 00:07:00,1.11205,1.1121,1.11201,1.11206,96400003.0
2006-06-08 00:08:00,1.11217,1.11217,1.11199,1.11211,129900001.0
2006-06-08 00:09:00,1.1121,1.11215,1.11205,1.11215,64500001.0
2006-06-08 00:10:00,1.1121,1.11215,1.1121,1.11215,18900000.0
2006-06-08 00:11:00,1.11208,1.11208,1.112,1.11208,73099998.0
2006-06-08 00:12:00,1.11218,1.11227,1.11213,1.11227,96899999.0
2006-06-08 00:13:00,1.1123,1.11235,1.11227,1.11235,39900000.0
2006-06-08 00:14:00,1.11228,1.11235,1.11225,1.1123,123100001.0
2006-06-08 00:15:00,1.11228,1.11228,1.11216,1.11218,111600003.0
2006-06-08 00:16:00,1.11226,1.11226,1.11207,1.11214,145700001.0
2006-06-08 00:17:00,1.11222,1.11222,1.11222,1.11222,800000.0
2006-06-08 00:18:00,1.11228,1.11248,1.11225,1.11246,115800000.0
2006-06-08 00:19:00,1.11243,1.11243,1.11232,1.11243,40000000.0
2006-06-08 00:20:00,1.1124,1.11245,1.11233,1.1124,76099999.0
2006-06-08 00:21:00,1.11245,1.11245,1.11235,1.1124,148900002.0
2006-06-08 00:22:00,1.11245,1.11245,1.11233,1.11237,27900000.0
2006-06-08 00:23:00,1.1124,1.11245,1.11235,1.11245,171799999.0
2006-06-08 00:24:00,1.11245,1.11245,1.11235,1.1124,35400000.0
2006-06-08 00:25:00,1.11238,1.11253,1.11238,1.11248,107100002.0
2006-06-08 00:26:00,1.1125,1.1125,1.11245,1.11245,53400000.0
2006-06-08 00:27:00,1.11249,1.11249,1.1124,1.11242,206000000.0
2006-06-08 00:28:00,1.1124,1.1124,1.11235,1.1124,65300000.0
2006-06-08 00:29:00,1.11237,1.11245,1.11235,1.11235,76500000.0
2006-06-08 00:30:00,1.11235,1.1124,1.11233,1.11235,54300000.0
2006-06-08 00:31:00,1.1124,1.11245,1.11235,1.11235,57400000.0
2006-06-08 00:32:00,1.11243,1.11247,1.11243,1.11247,33600000.0
2006-06-08 00:33:00,1.11248,1.1125,1.11248,1.1125,20700000.0
2006-06-08 00:34:00,1.11255,1.11258,1.11242,1.11258,67600001.0
2006-06-08 00:35:00,1.11248,1.11248,1.11244,1.11244,44700002.0
2006-06-08 00:36:00,1.11233,1.11245,1.11233,1.11233,115399998.0
2006-06-08 00:37:00,1.11249,1.11264,1.11249,1.11264,2400000.0
2006-06-08 00:38:00,1.11266,1.11274,1.11266,1.1127,21300000.0
2006-06-08 00:39:00,1.11265,1.11265,1.11262,1.11262,35500000.0
2006-06-08 00:40:00,1.11267,1.11272,1.11267,1.1127,60599999.0
2006-06-08 00:41:00,1.1127,1.11275,1.1127,1.11275,9700000.0
2006-06-08 00:42:00,1.1126,1.1126,1.11245,1.11245,63500002.0
2006-06-08 00:43:00,1.11225,1.11235,1.11224,1.11229,66900000.0
2006-06-08 00:44:00,1.11215,1.11223,1.11215,1.1122,167900000.0
2006-06-08 00:45:00,1.1122,1.11225,1.11213,1.1122,192799999.0
2006-06-08 00:46:00,1.11225,1.11225,1.11225,1.11225,6900000.0
2006-06-08 00:47:00,1.1122,1.11225,1.11213,1.1122,119699999.0
2006-06-08 00:48:00,1.1122,1.11225,1.11215,1.11225,123700001.0
2006-06-08 00:49:00,1.11223,1.11225,1.11215,1.11215,47200000.0
2006-06-08 00:50:00,1.11225,1.11225,1.11218,1.1122,144400000.0
2006-06-08 00:51:00,1.11214,1.11214,1.112,1.112,132899998.0
2006-06-08 00:52:00,1.11207,1.11207,1.11195,1.11195,175900001.0
2006-06-08 00:53:00,1.11195,1.112,1.11195,1.112,52700000.0
2006-06-08 00:54:00,1.11207,1.11214,1.112,1.11213,139399999.0
2006-06-08 00:55:00,1.11206,1.11208,1.11196,1.11196,28000000.0
2006-06-08 00:56:00,1.112,1.11208,1.11198,1.11206,114799998.0
2006-06-08 00:57:00,1.1121,1.11215,1.11203,1.11213,62800000.0
2006-06-08 00:58:00,1.11205,1.1121,1.11205,1.1121,4900000.0
2006-06-08 00:59:00,1.1121,1.11215,1.1121,1.1121,30500000.0
2006-06-08 01:00:00,1.1121,1.11218,1.1121,1.11218,72800000.0
2006-06-08 01:01:00,1.11215,1.11215,1.11205,1.1121,66299999.0
2006-06-08 01:02:00,1.1121,1.11215,1.11205,1.1121,48800000.0
2006-06-08 01:03:00,1.11215,1.11215,1.11203,1.11215,102600000.0
2006-06-08 01:04:00,1.1121,1.11215,1.11205,1.1121,118700002.0
2006-06-08 01:05:00,1.11215,1.11215,1.11195,1.1121,74690000.0
2006-06-08 01:06:00,1.11205,1.11205,1.11205,1.11205,32000000.0
2006-06-08 01:07:00,1.1121,1.1121,1.1121,1.1121,44800000.0
2006-06-08 01:08:00,1.1121,1.11215,1.11205,1.11215,97500001.0
2006-06-08 01:09:00,1.11215,1.11215,1.11215,1.11215,20100000.0
2006-06-08 01:10:00,1.11208,1.11208,1.11197,1.11197,78400001.0
2006-06-08 01:11:00,1.112,1.112,1.112,1.112,24000000.0
2006-06-08 01:12:00,1.112,1.112,1.112,1.112,7300000.0
2006-06-08 01:13:00,1.112,1.112,1.112,1.112,1300000.0
2006-06-08 01:14:00,1.11172,1.11172,1.11158,1.11158,43800000.0
2006-06-08 01:15:00,1.1114,1.1114,1.11135,1.11135,34699999.0
2006-06-08 01:16:00,1.11138,1.1114,1.11132,1.11135,85700001.0
2006-06-08 01:17:00,1.1114,1.1114,1.11135,1.1114,139899999.0
2006-06-08 01:18:00,1.11145,1.11145,1.11145,1.11145,800000.0
2006-06-08 01:19:00,1.1114,1.1114,1.1114,1.1114,47099999.0
2006-06-08 01:20:00,1.1114,1.1114,1.11132,1.11135,23200000.0
2006-06-08 01:21:00,1.11138,1.1114,1.11135,1.11135,77099998.0
2006-06-08 01:22:00,1.1114,1.1114,1.1114,1.1114,8800000.0
2006-06-08 01:23:00,1.1114,1.11142,1.1114,1.11142,1600000.0
2006-06-08 01:24:00,1.11142,1.11147,1.11133,1.11133,29900000.0
2006-06-08 01:25:00,1.1114,1.11143,1.11135,1.11143,43000001.0
2006-06-08 01:26:00,1.1114,1.1114,1.1114,1.1114,2400000.0
2006-06-08 01:27:00,1.1114,1.1114,1.11132,1.11135,118300000.0
2006-06-08 01:28:00,1.11145,1.11145,1.11138,1.11138,15800000.0
2006-06-08 01:29:00,1.11148,1.11154,1.1114,1.1115,77900000.0
2006-06-08 01:30:00,1.11143,1.11145,1.11143,1.11145,32900001.0
2006-06-08 01:31:00,1.1115,1.1115,1.11145,1.1115,10300000.0
2006-06-08 01:32:00,1.1115,1.11155,1.1115,1.11155,35400001.0
2006-06-08 01:33:00,1.11147,1.11147,1.11139,1.11139,62299998.0
2006-06-08 01:34:00,1.11136,1.11136,1.11129,1.11129,21500001.0
2006-06-08 01:35:00,1.11135,1.11135,1.1113,1.1113,34799999.0
2006-06-08 01:36:00,1.11137,1.11138,1.11131,1.11138,97300001.0
2006-06-08 01:37:00,1.11132,1.1114,1.11132,1.1114,37600001.0
2006-06-08 01:38:00,1.11135,1.11144,1.11135,1.1114,211200004.0
2006-06-08 01:39:00,1.11138,1.11145,1.11138,1.11145,55799999.0
2006-06-08 01:40:00,1.1114,1.11141,1.11127,1.11141,91500000.0
2006-06-08 01:41:00,1.11145,1.11145,1.11142,1.11142,4000000.0
2006-06-08 01:42:00,1.1114,1.1114,1.1114,1.1114,2400000.0
2006-06-08 01:43:00,1.11147,1.11147,1.1114,1.1114,33200000.0
2006-06-08 01:44:00,1.11135,1.11135,1.11129,1.11133,21700000.0
2006-06-08 01:45:00,1.1113,1.1113,1.1113,1.1113,14500000.0
2006-06-08 01:46:00,1.11125,1.11135,1.11125,1.1113,82300001.0
2006-06-08 01:47:00,1.11133,1.11133,1.11133,1.11133,20700001.0
2006-06-08 01:48:00,1.11135,1.11135,1.11128,1.1113,28700001.0
2006-06-08 01:49:00,1.11135,1.11135,1.1113,1.1113,59400002.0
2006-06-08 01:50:00,1.11127,1.11135,1.11127,1.11135,51200002.0
2006-06-08 01:51:00,1.11129,1.11129,1.11118,1.11118,34000000.0
2006-06-08 01:52:00,1.1112,1.11125,1.11115,1.11125,132999999.0
2006-06-08 01:53:00,1.1112,1.1112,1.1112,1.1112,52700000.0
2006-06-08 01:54:00,1.11119,1.11119,1.11111,1.11113,89400000.0
2006-06-08 01:55:00,1.11102,1.11122,1.11102,1.11122,54800000.0
2006-06-08 01:56:00,1.1112,1.1112,1.1112,1.1112,4000000.0
2006-06-08 01:57:00,1.11125,1.11125,1.11112,1.11115,178000003.0
2006-06-08 01:58:00,1.1112,1.1112,1.11112,1.11112,4000000.0
2006-06-08 01:59:00,1.11115,1.1112,1.11115,1.1112,14400000.0
2006-06-08 02:00:00,1.11112,1.11117,1.11104,1.11104,142600001.0
2006-06-08 02:01:00,1.11116,1.11118,1.11093,1.11117,80799999.0
2006-06-08 02:02:00,1.11127,1.11133,1.11127,1.11133,23900000.0
2006-06-08 02:03:00,1.11134,1.11134,1.11102,1.11112,135399998.0
2006-06-08 02:04:00,1.1111,1.1111,1.11107,1.11107,26400000.0
2006-06-08 02:05:00,1.11115,1.11115,1.11102,1.1111,121500001.0
2006-06-08 02:06:00,1.111,1.11113,1.111,1.11113,109299997.0
2006-06-08 02:07:00,1.1112,1.11121,1.11112,1.11115,90399999.0
2006-06-08 02:08:00,1.11119,1.11119,1.11113,1.11113,85500000.0
2006-06-08 02:09:00,1.1112,1.1112,1.11115,1.11115,25300000.0
2006-06-08 02:10:00,1.11115,1.11116,1.11102,1.11102,90800000.0
2006-06-08 02:11:00,1.11102,1.11109,1.11101,1.11109,126000001.0
2006-06-08 02:12:00,1.11108,1.11108,1.11108,1.11108,1600000.0
2006-06-08 02:13:00,1.11117,1.1113,1.11114,1.11114,88100000.0
2006-06-08 02:14:00,1.11113,1.11117,1.11113,1.11117,10400000.0
2006-06-08 02:15:00,1.11122,1.11131,1.11116,1.1112,110999998.0
2006-06-08 02:16:00,1.1112,1.1112,1.1112,1.1112,3700000.0
2006-06-08 02:17:00,1.11125,1.11125,1.11122,1.11122,19099999.0
2006-06-08 02:18:00,1.11115,1.11115,1.11115,1.11115,800000.0
2006-06-08 02:19:00,1.11112,1.11126,1.11111,1.11113,125600001.0
2006-06-08 02:20:00,1.11105,1.11118,1.11105,1.11115,130900002.0
2006-06-08 02:21:00,1.11105,1.1111,1.11105,1.1111,33500001.0
2006-06-08 02:22:00,1.1111,1.11122,1.11107,1.11122,135900003.0
2006-06-08 02:23:00,1.11117,1.11125,1.1111,1.11125,95700001.0
2006-06-08 02:24:00,1.1112,1.1112,1.11115,1.11115,30300001.0
2006-06-08 02:25:00,1.11115,1.11122,1.11115,1.11122,26600000.0
2006-06-08 02:26:00,1.1112,1.1112,1.11115,1.11115,8700000.0
2006-06-08 02:27:00,1.1112,1.1112,1.1112,1.1112,9600000.0
2006-06-08 02:28:00,1.1112,1.1112,1.1112,1.1112,13500000.0
2006-06-08 02:29:00,1.11125,1.11135,1.11123,1.1113,116300000.0
2006-06-08 02:30:00,1.11132,1.11132,1.1113,1.1113,83400000.0
2006-06-08 02:31:00,1.1113,1.11135,1.11128,1.11128,63399999.0
2006-06-08 02:32:00,1.11135,1.11135,1.1113,1.1113,24100000.0
2006-06-08 02:33:00,1.11135,1.11135,1.1113,1.1113,36400000.0
2006-06-08 02:34:00,1.11128,1.1113,1.11125,1.1113,103400000.0
2006-06-08 02:35:00,1.11135,1.11135,1.11125,1.11125,9600000.0
2006-06-08 02:36:00,1.1113,1.1113,1.1113,1.1113,39100000.0
2006-06-08 02:37:00,1.11135,1.11135,1.11125,1.11125,9600000.0
2006-06-08 02:38:00,1.11125,1.1113,1.11125,1.1113,110799999.0
2006-06-08 02:39:00,1.1113,1.11135,1.11123,1.11135,28000000.0
2006-06-08 02:40:00,1.11123,1.11125,1.11123,1.11125,20700000.0
2006-06-08 02:41:00,1.11134,1.11134,1.11131,1.11131,4800000.0
2006-06-08 02:42:00,1.1114,1.11145,1.1114,1.11145,62899998.0
2006-06-08 02:43:00,1.11143,1.11143,1.1113,1.1113,112800000.0
2006-06-08 02:44:00,1.11126,1.11136,1.11124,1.11124,82000000.0
2006-06-08 02:45:00,1.11126,1.11131,1.11118,1.11123,117000002.0
2006-06-08 02:46:00,1.11125,1.11125,1.11125,1.11125,11600000.0
2006-06-08 02:47:00,1.11135,1.11138,1.11135,1.11138,1700000.0
2006-06-08 02:48:00,1.11152,1.11155,1.11145,1.1115,128800001.0
2006-06-08 02:49:00,1.11155,1.11155,1.1115,1.1115,20000000.0
2006-06-08 02:50:00,1.11152,1.11171,1.11152,1.11163,118000000.0
2006-06-08 02:51:00,1.11155,1.11181,1.11155,1.11176,154099999.0
2006-06-08 02:52:00,1.11192,1.112,1.11187,1.1119,190200002.0
2006-06-08 02:53:00,1.11172,1.11199,1.11172,1.11199,52599999.0
2006-06-08 02:54:00,1.11188,1.11304,1.11188,1.11304,66899999.0
2006-06-08 02:55:00,1.11311,1.11311,1.11281,1.11281,22400000.0
2006-06-08 02:56:00,1.11244,1.11244,1.11233,1.11238,71299999.0
2006-06-08 02:57:00,1.1124,1.1124,1.11235,1.11235,12800000.0
2006-06-08 02:58:00,1.11232,1.1124,1.11213,1.11213,138999997.0
2006-06-08 02:59:00,1.11218,1.11232,1.11209,1.11232,135599998.0
2006-06-08 03:00:00,1.1123,1.11235,1.1122,1.11235,51100001.0
2006-06-08 03:01:00,1.11233,1.11241,1.11232,1.11232,96200003.0
2006-06-08 03:02:00,1.11236,1.11246,1.11231,1.11232,95200000.0
2006-06-08 03:03:00,1.11226,1.11238,1.11218,1.11238,60200000.0
2006-06-08 03:04:00,1.11237,1.11237,1.11221,1.11222,128000003.0
2006-06-08 03:05:00,1.11225,1.11235,1.11225,1.11225,75200000.0
2006-06-08 03:06:00,1.11227,1.11237,1.11227,1.11237,25500000.0
2006-06-08 03:07:00,1.11238,1.11238,1.11238,1.11238,12800000.0
2006-06-08 03:08:00,1.11247,1.1126,1.11247,1.11255,143799999.0
2006-06-08 03:09:00,1.11259,1.11263,1.11251,1.11253,36300000.0
2006-06-08 03:10:00,1.11247,1.11247,1.11247,1.11247,7300000.0
2006-06-08 03:11:00,1.11261,1.11267,1.11258,1.11258,86100001.0
2006-06-08 03:12:00,1.11258,1.11262,1.11255,1.11255,48700002.0
2006-06-08 03:13:00,1.11255,1.11299,1.11239,1.11299,49700000.0
2006-06-08 03:14:00,1.11307,1.11311,1.11299,1.11303,67300000.0
2006-06-08 03:15:00,1.11311,1.11323,1.11311,1.11319,22100000.0
2006-06-08 03:16:00,1.11336,1.11367,1.11336,1.11367,104400003.0
2006-06-08 03:17:00,1.11371,1.11394,1.11371,1.11385,114400001.0
2006-06-08 03:18:00,1.11393,1.11393,1.1137,1.11375,61700000.0
2006-06-08 03:19:00,1.11373,1.11393,1.11373,1.11393,20900000.0
2006-06-08 03:20:00,1.11413,1.11441,1.11413,1.11433,66899998.0
2006-06-08 03:21:00,1.11431,1.11449,1.11425,1.11449,43300000.0
2006-06-08 03:22:00,1.11441,1.11441,1.11414,1.11426,47400000.0
2006-06-08 03:23:00,1.11418,1.11434,1.11418,1.11422,119400000.0
2006-06-08 03:24:00,1.11407,1.11407,1.11391,1.11398,68100000.0
2006-06-08 03:25:00,1.114,1.11405,1.11395,1.11403,68300001.0
2006-06-08 03:26:00,1.11399,1.11399,1.11367,1.11367,112700002.0
2006-06-08 03:27:00,1.11356,1.11356,1.11343,1.11356,134799998.0
2006-06-08 03:28:00,1.11357,1.11357,1.11353,1.11353,32800001.0
2006-06-08 03:29:00,1.11353,1.11358,1.11345,1.11353,82099999.0
2006-06-08 03:30:00,1.1136,1.11367,1.11355,1.11355,121200001.0
2006-06-08 03:31:00,1.11353,1.11353,1.11338,1.11344,93499998.0
2006-06-08 03:32:00,1.11338,1.11342,1.11333,1.11338,65500002.0
2006-06-08 03:33:00,1.1133,1.11342,1.1133,1.11342,61500001.0
2006-06-08 03:34:00,1.11335,1.11338,1.11335,1.11338,28599999.0
2006-06-08 03:35:00,1.11326,1.11335,1.11326,1.11329,163100004.0
2006-06-08 03:36:00,1.1133,1.11332,1.11318,1.11325,68500001.0
2006-06-08 03:37:00,1.11322,1.11323,1.11312,1.11312,94600000.0
2006-06-08 03:38:00,1.11305,1.11315,1.11305,1.11315,29000001.0
2006-06-08 03:39:00,1.11306,1.11317,1.11304,1.11317,129000002.0
2006-06-08 03:40:00,1.11314,1.11328,1.11314,1.11327,65699999.0
2006-06-08 03:41:00,1.1133,1.11335,1.11325,1.11335,109900002.0
2006-06-08 03:42:00,1.11325,1.1133,1.11325,1.1133,16800000.0
2006-06-08 03:43:00,1.11335,1.11335,1.11322,1.11322,49700001.0
2006-06-08 03:44:00,1.1133,1.1133,1.11322,1.11322,87699996.0
2006-06-08 03:45:00,1.11322,1.11324,1.11308,1.11308,118500001.0
2006-06-08 03:46:00,1.1131,1.11313,1.1131,1.11313,14100000.0
2006-06-08 03:47:00,1.11313,1.11313,1.11305,1.1131,108500000.0
2006-06-08 03:48:00,1.11305,1.11312,1.11305,1.11305,72899999.0
2006-06-08 03:49:00,1.1131,1.11313,1.11305,1.11305,98000000.0
2006-06-08 03:50:00,1.11305,1.11315,1.11305,1.11315,44100001.0
2006-06-08 03:51:00,1.1131,1.1131,1.1131,1.1131,36900002.0
2006-06-08 03:52:00,1.11301,1.11301,1.11297,1.11297,43800000.0
2006-06-08 03:53:00,1.11308,1.11308,1.11304,1.11307,94000004.0
2006-06-08 03:54:00,1.113,1.113,1.11284,1.11296,132800001.0
2006-06-08 03:55:00,1.11297,1.11307,1.11297,1.11307,98399998.0
2006-06-08 03:56:00,1.11295,1.11314,1.11295,1.11305,66099998.0
2006-06-08 03:57:00,1.11304,1.11304,1.1128,1.11302,97000000.0
2006-06-08 03:58:00,1.11292,1.11312,1.11292,1.11307,127799998.0
2006-06-08 03:59:00,1.11302,1.11309,1.11302,1.11307,85299997.0
2006-06-08 04:00:00,1.11304,1.11311,1.11304,1.11311,62500002.0
2006-06-08 04:01:00,1.1131,1.1131,1.11302,1.11302,51300000.0
2006-06-08 04:02:00,1.11315,1.11315,1.11315,1.11315,58500000.0
2006-06-08 04:03:00,1.11302,1.11302,1.11298,1.11298,4000000.0
2006-06-08 04:04:00,1.11308,1.11308,1.11302,1.11302,28000000.0
2006-06-08 04:05:00,1.11308,1.11308,1.11305,1.11308,42700000.0
2006-06-08 04:06:00,1.11304,1.11308,1.11298,1.11308,35200000.0
2006-06-08 04:07:00,1.11312,1.11314,1.11307,1.1131,35400000.0
2006-06-08 04:08:00,1.11301,1.11323,1.11301,1.11304,76300001.0
2006-06-08 04:09:00,1.11304,1.11311,1.11304,1.11304,29700000.0
2006-06-08 04:10:00,1.11306,1.11332,1.11306,1.11319,108000000.0
2006-06-08 04:11:00,1.11326,1.11339,1.11326,1.11339,15100000.0
2006-06-08 04:12:00,1.11352,1.11355,1.11345,1.1135,113300000.0
2006-06-08 04:13:00,1.11355,1.11355,1.1135,1.1135,61599999.0
2006-06-08 04:14:00,1.1135,1.11355,1.11345,1.11345,62700000.0
2006-06-08 04:15:00,1.11357,1.11367,1.11357,1.11367,57200000.0
2006-06-08 04:16:00,1.1138,1.1138,1.11368,1.1138,197600004.0
2006-06-08 04:17:00,1.1138,1.11392,1.1138,1.11388,76399998.0
2006-06-08 04:18:00,1.11392,1.11398,1.11387,1.11387,118000002.0
2006-06-08 04:19:00,1.11389,1.11405,1.11373,1.11385,124099998.0
2006-06-08 04:20:00,1.11385,1.11385,1.1138,1.1138,36900000.0
2006-06-08 04:21:00,1.11375,1.11388,1.11374,1.11386,102300001.0
2006-06-08 04:22:00,1.11385,1.11395,1.11383,1.11392,166700000.0
2006-06-08 04:23:00,1.11395,1.11401,1.11389,1.11389,80800002.0
2006-06-08 04:24:00,1.11395,1.11405,1.11389,1.11389,129099999.0
2006-06-08 04:25:00,1.11387,1.11387,1.11383,1.11383,32699999.0
2006-06-08 04:26:00,1.11375,1.11375,1.11375,1.11375,4000000.0
2006-06-08 04:27:00,1.1138,1.11388,1.1138,1.11388,34400000.0
2006-06-08 04:28:00,1.11366,1.1138,1.11364,1.1138,57800001.0
2006-06-08 04:29:00,1.1138,1.11382,1.1137,1.11375,74899999.0
2006-06-08 04:30:00,1.11375,1.11385,1.11375,1.11385,63400000.0
2006-06-08 04:31:00,1.1139,1.11397,1.11385,1.11397,36700000.0
2006-06-08 04:32:00,1.11391,1.11397,1.11385,1.11385,11200000.0
2006-06-08 04:33:00,1.11381,1.114,1.11381,1.11395,106399999.0
2006-06-08 04:34:00,1.114,1.11405,1.11395,1.114,93800002.0
2006-06-08 04:35:00,1.11402,1.11402,1.114,1.114,23000000.0
2006-06-08 04:36:00,1.11395,1.11404,1.11392,1.11404,44300000.0
2006-06-08 04:37:00,1.11393,1.11396,1.11393,1.11395,59000000.0
2006-06-08 04:38:00,1.11392,1.11398,1.11382,1.11382,92799999.0
2006-06-08 04:39:00,1.11378,1.1138,1.11378,1.1138,24700000.0
2006-06-08 04:40:00,1.11378,1.1138,1.11375,1.11375,85300001.0
2006-06-08 04:41:00,1.1138,1.1138,1.11375,1.11375,77400000.0
2006-06-08 04:42:00,1.1138,1.1138,1.1138,1.1138,15200000.0
2006-06-08 04:43:00,1.11378,1.11385,1.1137,1.1138,71600001.0
2006-06-08 04:44:00,1.1138,1.1138,1.1138,1.1138,36599999.0
2006-06-08 04:45:00,1.11376,1.11376,1.11369,1.11369,19600000.0
2006-06-08 04:46:00,1.1137,1.11372,1.11365,1.1137,60300001.0
2006-06-08 04:47:00,1.11365,1.11375,1.11365,1.11367,147000000.0
2006-06-08 04:48:00,1.1137,1.1137,1.11365,1.11365,65000000.0
2006-06-08 04:49:00,1.1137,1.1137,1.11362,1.11365,81900000.0
2006-06-08 04:50:00,1.11366,1.11382,1.11366,1.11373,62700001.0
2006-06-08 04:51:00,1.11382,1.11382,1.11367,1.11377,71300000.0
2006-06-08 04:52:00,1.11378,1.11378,1.11365,1.11369,99199997.0
2006-06-08 04:53:00,1.11367,1.11375,1.11365,1.1137,28400000.0
2006-06-08 04:54:00,1.1137,1.11372,1.11365,1.1137,32700000.0
2006-06-08 04:55:00,1.1137,1.11407,1.1137,1.11407,64800002.0
2006-06-08 04:56:00,1.11405,1.11415,1.11403,1.11415,76799999.0
2006-06-08 04:57:00,1.11415,1.11415,1.11405,1.1141,8000000.0
2006-06-08 04:58:00,1.1141,1.1141,1.1141,1.1141,27699999.0
2006-06-08 04:59:00,1.11407,1.1141,1.11403,1.11407,118799999.0
2006-06-08 05:00:00,1.1141,1.1141,1.114,1.114,26300000.0
2006-06-08 05:01:00,1.1141,1.1141,1.11405,1.1141,74500001.0
2006-06-08 05:02:00,1.11408,1.1141,1.11398,1.114,155400002.0
2006-06-08 05:03:00,1.11406,1.11411,1.11406,1.11411,59900001.0
2006-06-08 05:04:00,1.11403,1.11412,1.11402,1.11402,46700001.0
2006-06-08 05:05:00,1.114,1.114,1.114,1.114,500000.0
2006-06-08 05:06:00,1.11401,1.11401,1.11394,1.11394,24400001.0
2006-06-08 05:07:00,1.11394,1.11394,1.11369,1.11372,75499998.0
2006-06-08 05:08:00,1.11366,1.11366,1.11352,1.11353,19000000.0
2006-06-08 05:09:00,1.11353,1.11363,1.11351,1.11353,95100000.0
2006-06-08 05:10:00,1.11357,1.1137,1.11357,1.11368,103800000.0
2006-06-08 05:11:00,1.11364,1.11364,1.11353,1.11353,2400000.0
2006-06-08 05:12:00,1.11352,1.11355,1.1135,1.1135,84600001.0
2006-06-08 05:13:00,1.11343,1.11354,1.11343,1.11349,99500000.0
2006-06-08 05:14:00,1.11351,1.11362,1.11351,1.11359,103099997.0
2006-06-08 05:15:00,1.11355,1.1136,1.11353,1.11353,97300000.0
2006-06-08 05:16:00,1.11368,1.11374,1.11358,1.11358,129400002.0
2006-06-08 05:17:00,1.1136,1.11362,1.11355,1.11355,62800002.0
2006-06-08 05:18:00,1.11358,1.11373,1.11358,1.11368,107200001.0
2006-06-08 05:19:00,1.1137,1.1137,1.11362,1.11362,43599999.0
2006-06-08 05:20:00,1.11378,1.11378,1.11365,1.1137,26400000.0
2006-06-08 05:21:00,1.1137,1.1137,1.1137,1.1137,43900000.0
2006-06-08 05:22:00,1.1137,1.1137,1.11365,1.1137,40100000.0
2006-06-08 05:23:00,1.11368,1.11375,1.11365,1.11368,105800003.0
2006-06-08 05:24:00,1.11375,1.11375,1.11375,1.11375,11400000.0
2006-06-08 05:25:00,1.1137,1.1137,1.1137,1.1137,19100000.0
2006-06-08 05:26:00,1.11366,1.11367,1.11355,1.11355,47900000.0
2006-06-08 05:27:00,1.11355,1.1136,1.11355,1.1136,41599998.0
2006-06-08 05:28:00,1.1136,1.1136,1.1136,1.1136,13900000.0
2006-06-08 05:29:00,1.11361,1.11369,1.1136,1.11366,128400001.0
2006-06-08 05:30:00,1.11362,1.1137,1.11362,1.11365,113000002.0
2006-06-08 05:31:00,1.1136,1.11365,1.11352,1.1136,57900000.0
2006-06-08 05:32:00,1.11365,1.11365,1.11365,1.11365,51000000.0
2006-06-08 05:33:00,1.1136,1.1136,1.1136,1.1136,21499999.0
2006-06-08 05:34:00,1.11358,1.11369,1.11358,1.11362,67500002.0
2006-06-08 05:35:00,1.11366,1.11366,1.11362,1.11362,36599999.0
2006-06-08 05:36:00,1.11359,1.11359,1.11357,1.11357,65500002.0
2006-06-08 05:37:00,1.11345,1.1135,1.11345,1.1135,3700000.0
2006-06-08 05:38:00,1.1135,1.11355,1.1134,1.1134,25500000.0
2006-06-08 05:39:00,1.1135,1.11355,1.11345,1.11355,165800001.0
2006-06-08 05:40:00,1.11341,1.11341,1.11324,1.1133,119699999.0
2006-06-08 05:41:00,1.11337,1.11359,1.11337,1.11359,49300000.0
2006-06-08 05:42:00,1.1136,1.1137,1.11358,1.11362,108700001.0
2006-06-08 05:43:00,1.11352,1.11368,1.11352,1.11368,18800000.0
2006-06-08 05:44:00,1.11355,1.11365,1.11355,1.11358,21600000.0
2006-06-08 05:45:00,1.1135,1.11365,1.1135,1.11355,106999999.0
2006-06-08 05:46:00,1.11356,1.11356,1.11349,1.1135,5900000.0
2006-06-08 05:47:00,1.11341,1.11348,1.11336,1.11341,119500003.0
2006-06-08 05:48:00,1.11345,1.11355,1.11341,1.11341,109600002.0
2006-06-08 05:49:00,1.11326,1.11326,1.11318,1.11318,67399999.0
2006-06-08 05:50:00,1.11307,1.11318,1.11307,1.11318,123300001.0
2006-06-08 05:51:00,1.11311,1.11325,1.11299,1.11299,117700003.0
2006-06-08 05:52:00,1.11305,1.11305,1.11292,1.11292,99500001.0
2006-06-08 05:53:00,1.11298,1.11305,1.1129,1.11305,75200002.0
2006-06-08 05:54:00,1.11305,1.11305,1.113,1.113,13600000.0
2006-06-08 05:55:00,1.113,1.11302,1.11295,1.11302,120699999.0
2006-06-08 05:56:00,1.11298,1.11303,1.11288,1.11288,139099999.0
2006-06-08 05:57:00,1.11285,1.1129,1.11285,1.1129,79600000.0
2006-06-08 05:58:00,1.1129,1.11295,1.11285,1.11285,97600002.0
2006-06-08 05:59:00,1.11285,1.11285,1.11285,1.11285,18700000.0
2006-06-08 06:00:00,1.11288,1.11288,1.11285,1.11288,82300000.0
2006-06-08 06:01:00,1.1129,1.11295,1.1128,1.1129,51800000.0
2006-06-08 06:02:00,1.11285,1.11295,1.1128,1.11285,25600000.0
2006-06-08 06:03:00,1.11285,1.11292,1.11285,1.1129,92700000.0
2006-06-08 06:04:00,1.11287,1.1129,1.11285,1.11285,64899997.0
2006-06-08 06:05:00,1.11291,1.11291,1.11273,1.11275,93300000.0
2006-06-08 06:06:00,1.1128,1.1128,1.11275,1.11275,55800000.0
2006-06-08 06:07:00,1.11285,1.11285,1.11275,1.11277,69700001.0
2006-06-08 06:08:00,1.1128,1.11285,1.11278,1.11282,119000002.0
2006-06-08 06:09:00,1.1128,1.1128,1.11275,1.11275,81000000.0
2006-06-08 06:10:00,1.11288,1.11288,1.1127,1.11282,35200000.0
2006-06-08 06:11:00,1.11278,1.11278,1.11267,1.11269,44900000.0
2006-06-08 06:12:00,1.11265,1.1127,1.1126,1.1126,45100000.0
2006-06-08 06:13:00,1.11265,1.1127,1.11265,1.1127,31200000.0
2006-06-08 06:14:00,1.1127,1.1127,1.11265,1.1127,110300000.0
2006-06-08 06:15:00,1.1127,1.11275,1.11262,1.11275,33599999.0
2006-06-08 06:16:00,1.1127,1.11275,1.11265,1.11273,123800002.0
2006-06-08 06:17:00,1.1127,1.11275,1.11265,1.1127,161600002.0
2006-06-08 06:18:00,1.11274,1.1128,1.11269,1.11279,132899999.0
2006-06-08 06:19:00,1.11281,1.11281,1.11269,1.11277,66600000.0
2006-06-08 06:20:00,1.11277,1.1128,1.11277,1.1128,61400001.0
2006-06-08 06:21:00,1.11275,1.1128,1.1127,1.1128,80000002.0
2006-06-08 06:22:00,1.11284,1.11286,1.11282,1.11286,83700000.0
2006-06-08 06:23:00,1.11272,1.11272,1.11261,1.11263,60799999.0
2006-06-08 06:24:00,1.1126,1.11262,1.11255,1.1126,82800002.0
2006-06-08 06:25:00,1.11257,1.11267,1.11241,1.11241,120499999.0
2006-06-08 06:26:00,1.11251,1.11251,1.11234,1.11236,66000000.0
2006-06-08 06:27:00,1.11237,1.1124,1.11226,1.11237,40499999.0
2006-06-08 06:28:00,1.11237,1.11249,1.11237,1.11238,32100000.0
2006-06-08 06:29:00,1.11245,1.11258,1.11242,1.11258,69400002.0
2006-06-08 06:30:00,1.11253,1.11271,1.11253,1.11271,173999995.0
2006-06-08 06:31:00,1.1127,1.11275,1.11265,1.11265,90599998.0
2006-06-08 06:32:00,1.1127,1.1127,1.1127,1.1127,13600000.0
2006-06-08 06:33:00,1.11272,1.11274,1.11268,1.11268,30500000.0
2006-06-08 06:34:00,1.11278,1.1128,1.11278,1.1128,48600000.0
2006-06-08 06:35:00,1.11275,1.11285,1.11275,1.11275,108100005.0
2006-06-08 06:36:00,1.11273,1.11273,1.11273,1.11273,800000.0
2006-06-08 06:37:00,1.1128,1.11282,1.11275,1.1128,113799999.0
2006-06-08 06:38:00,1.11291,1.11291,1.11286,1.11289,83500002.0
2006-06-08 06:39:00,1.11287,1.1129,1.11285,1.1129,90999998.0
2006-06-08 06:40:00,1.11295,1.11295,1.11285,1.11293,100300001.0
2006-06-08 06:41:00,1.113,1.1132,1.113,1.11318,66300001.0
2006-06-08 06:42:00,1.1132,1.11325,1.11313,1.1132,114500001.0
2006-06-08 06:43:00,1.11315,1.1132,1.11315,1.1132,80899998.0
2006-06-08 06:44:00,1.11312,1.11322,1.11312,1.11315,43300000.0
2006-06-08 06:45:00,1.11318,1.11318,1.11301,1.11305,110400000.0
2006-06-08 06:46:00,1.11312,1.11312,1.11297,1.11297,36300000.0
2006-06-08 06:47:00,1.11295,1.11305,1.11295,1.113,81999999.0
2006-06-08 06:48:00,1.113,1.11303,1.11295,1.11303,71200000.0
2006-06-08 06:49:00,1.11295,1.11295,1.11295,1.11295,12800000.0
2006-06-08 06:50:00,1.11297,1.11297,1.11282,1.11282,50300000.0
2006-06-08 06:51:00,1.11268,1.11268,1.11209,1.1124,93800001.0
2006-06-08 06:52:00,1.11242,1.11256,1.11237,1.11237,115300000.0
2006-06-08 06:53:00,1.11238,1.11238,1.11238,1.11238,39799999.0
2006-06-08 06:54:00,1.1125,1.11265,1.11229,1.11248,136700001.0
2006-06-08 06:55:00,1.11257,1.11266,1.11247,1.11249,155100000.0
2006-06-08 06:56:00,1.11257,1.11278,1.11257,1.1127,29300000.0
2006-06-08 06:57:00,1.11281,1.11284,1.11281,1.11284,30400000.0
2006-06-08 06:58:00,1.11292,1.11292,1.11288,1.11288,3200000.0
2006-06-08 06:59:00,1.1127,1.11296,1.1127,1.11296,114900001.0
2006-06-08 07:00:00,1.11302,1.11313,1.11284,1.11284,146800001.0
2006-06-08 07:01:00,1.11285,1.11295,1.11285,1.11285,158600001.0
2006-06-08 07:02:00,1.1129,1.1129,1.11282,1.11282,30400001.0
2006-06-08 07:03:00,1.11295,1.11295,1.11285,1.1129,144600000.0
2006-06-08 07:04:00,1.11285,1.1129,1.1128,1.1129,183400003.0
2006-06-08 07:05:00,1.11282,1.1129,1.11282,1.1129,3200000.0
2006-06-08 07:06:00,1.11295,1.11295,1.11285,1.1129,113599999.0
2006-06-08 07:07:00,1.1129,1.11292,1.11285,1.11285,44600000.0
2006-06-08 07:08:00,1.11285,1.11285,1.11285,1.11285,3200000.0
2006-06-08 07:09:00,1.11285,1.11299,1.11285,1.11297,130900001.0
2006-06-08 07:10:00,1.11307,1.11315,1.11307,1.11315,27600000.0
2006-06-08 07:11:00,1.1132,1.1132,1.1132,1.1132,33500000.0
2006-06-08 07:12:00,1.11315,1.11325,1.11315,1.11318,101500001.0
2006-06-08 07:13:00,1.1132,1.11325,1.11312,1.1132,60700000.0
2006-06-08 07:14:00,1.11312,1.11312,1.113,1.113,74600001.0
2006-06-08 07:15:00,1.11297,1.11302,1.11297,1.113,97700001.0
2006-06-08 07:16:00,1.113,1.11305,1.1129,1.11295,125400001.0
2006-06-08 07:17:00,1.11298,1.113,1.11298,1.113,1600000.0
2006-06-08 07:18:00,1.11295,1.113,1.11295,1.113,133700004.0
2006-06-08 07:19:00,1.11288,1.11288,1.11287,1.11287,28800000.0
2006-06-08 07:20:00,1.11283,1.11292,1.11283,1.11292,3800000.0
2006-06-08 07:21:00,1.11296,1.11301,1.11292,1.11292,102200000.0
2006-06-08 07:22:00,1.11285,1.1129,1.11285,1.1129,91100001.0
2006-06-08 07:23:00,1.11294,1.11297,1.11294,1.11296,40900002.0
2006-06-08 07:24:00,1.11302,1.11302,1.11295,1.11295,8800000.0
2006-06-08 07:25:00,1.11298,1.11298,1.11284,1.11285,54100000.0
2006-06-08 07:26:00,1.1129,1.11292,1.11285,1.11285,26300000.0
2006-06-08 07:27:00,1.1129,1.1129,1.11287,1.11287,27900000.0
2006-06-08 07:28:00,1.11285,1.113,1.11285,1.11296,169200003.0
2006-06-08 07:29:00,1.11292,1.113,1.11292,1.113,25300000.0
2006-06-08 07:30:00,1.11295,1.11295,1.11295,1.11295,23100000.0
2006-06-08 07:31:00,1.113,1.11305,1.11292,1.113,75099999.0
2006-06-08 07:32:00,1.11298,1.11298,1.11287,1.11287,4000000.0
2006-06-08 07:33:00,1.11273,1.11273,1.11258,1.11268,101100000.0
2006-06-08 07:34:00,1.11268,1.11292,1.11268,1.11289,135000003.0
2006-06-08 07:35:00,1.11285,1.11295,1.11285,1.1129,65600000.0
2006-06-08 07:36:00,1.1129,1.11296,1.1128,1.1128,117000001.0
2006-06-08 07:37:00,1.11282,1.11286,1.1128,1.1128,136899998.0
2006-06-08 07:38:00,1.11285,1.11285,1.11275,1.1128,28899999.0
2006-06-08 07:39:00,1.11275,1.1128,1.11275,1.11277,57600000.0
2006-06-08 07:40:00,1.11275,1.1128,1.11275,1.11278,57600001.0
2006-06-08 07:41:00,1.11287,1.11293,1.11287,1.11293,31899999.0
2006-06-08 07:42:00,1.11309,1.11332,1.11309,1.11332,91100000.0
2006-06-08 07:43:00,1.11342,1.11342,1.11338,1.11338,24700000.0
2006-06-08 07:44:00,1.11353,1.11371,1.11347,1.11371,102500002.0
2006-06-08 07:45:00,1.11362,1.11391,1.11362,1.11391,148600001.0
2006-06-08 07:46:00,1.1138,1.1138,1.11378,1.11378,1600000.0
2006-06-08 07:47:00,1.11395,1.1142,1.11395,1.1142,16700000.0
2006-06-08 07:48:00,1.11448,1.11452,1.11425,1.11425,152800000.0
2006-06-08 07:49:00,1.11424,1.11432,1.11418,1.11422,51800000.0
2006-06-08 07:50:00,1.11423,1.11423,1.11415,1.11421,23200000.0
2006-06-08 07:51:00,1.1143,1.1144,1.11419,1.11419,85800000.0
2006-06-08 07:52:00,1.11416,1.11416,1.11409,1.11409,19199999.0
2006-06-08 07:53:00,1.11417,1.11417,1.11397,1.11397,71900001.0
2006-06-08 07:54:00,1.1139,1.114,1.11387,1.11387,100299998.0
2006-06-08 07:55:00,1.11386,1.11386,1.11354,1.1136,64400002.0
2006-06-08 07:56:00,1.11365,1.11403,1.11365,1.11397,59700000.0
2006-06-08 07:57:00,1.11395,1.11395,1.11364,1.11377,85500000.0
2006-06-08 07:58:00,1.11377,1.11377,1.1136,1.11364,103000004.0
2006-06-08 07:59:00,1.11355,1.11362,1.11355,1.1136,111099999.0
2006-06-08 08:00:00,1.11355,1.11365,1.11355,1.11365,99499999.0
2006-06-08 08:01:00,1.11348,1.11349,1.11336,1.1134,102300001.0
2006-06-08 08:02:00,1.11335,1.11345,1.11335,1.1134,65800000.0
2006-06-08 08:03:00,1.11335,1.11337,1.11323,1.11329,61600000.0
2006-06-08 08:04:00,1.11318,1.11325,1.11315,1.11325,63000001.0
2006-06-08 08:05:00,1.11318,1.11318,1.11309,1.11312,103700000.0
2006-06-08 08:06:00,1.11319,1.11327,1.11317,1.11327,104699999.0
2006-06-08 08:07:00,1.1132,1.11322,1.11315,1.1132,124999998.0
2006-06-08 08:08:00,1.11324,1.11327,1.11309,1.11318,61200000.0
2006-06-08 08:09:00,1.11324,1.11332,1.11322,1.11322,115800000.0
2006-06-08 08:10:00,1.11324,1.11324,1.11301,1.1132,42300001.0
2006-06-08 08:11:00,1.11317,1.1133,1.11308,1.1133,73199999.0
2006-06-08 08:12:00,1.1135,1.11355,1.1135,1.11355,68400002.0
2006-06-08 08:13:00,1.11376,1.11387,1.11375,1.11375,57899997.0
2006-06-08 08:14:00,1.11387,1.11427,1.11387,1.11421,44200001.0
2006-06-08 08:15:00,1.11412,1.11412,1.11391,1.11391,108599999.0
2006-06-08 08:16:00,1.11389,1.11389,1.11381,1.11381,28800000.0
2006-06-08 08:17:00,1.11378,1.11387,1.11378,1.11379,100700002.0
2006-06-08 08:18:00,1.11375,1.11375,1.11375,1.11375,900000.0
2006-06-08 08:19:00,1.1138,1.1138,1.11369,1.11377,124400000.0
2006-06-08 08:20:00,1.11383,1.11387,1.11382,1.11382,91300001.0
2006-06-08 08:21:00,1.11388,1.11388,1.11381,1.11383,77000000.0
2006-06-08 08:22:00,1.11384,1.11405,1.11384,1.11405,43300001.0
2006-06-08 08:23:00,1.11407,1.11407,1.11382,1.11385,182900002.0
2006-06-08 08:24:00,1.11382,1.11385,1.1138,1.11385,76699999.0
2006-06-08 08:25:00,1.11385,1.11385,1.11377,1.11385,77300000.0
2006-06-08 08:26:00,1.11392,1.11392,1.11386,1.11389,16100000.0
2006-06-08 08:27:00,1.11387,1.11425,1.11387,1.11425,49700000.0
2006-06-08 08:28:00,1.1143,1.1143,1.1143,1.1143,35700001.0
2006-06-08 08:29:00,1.11418,1.11431,1.1141,1.11416,70900001.0
2006-06-08 08:30:00,1.11426,1.11434,1.11414,1.11434,58000002.0
2006-06-08 08:31:00,1.11443,1.11443,1.11435,1.1144,106300000.0
2006-06-08 08:32:00,1.11448,1.11458,1.11444,1.11444,162100000.0
2006-06-08 08:33:00,1.11437,1.1148,1.11437,1.1148,132799998.0
2006-06-08 08:34:00,1.11484,1.11509,1.11484,1.115,111299999.0
2006-06-08 08:35:00,1.11499,1.11502,1.11492,1.11502,129800001.0
2006-06-08 08:36:00,1.11496,1.11496,1.11482,1.11482,47300001.0
2006-06-08 08:37:00,1.11488,1.11492,1.11488,1.11492,36700000.0
2006-06-08 08:38:00,1.11495,1.11498,1.11488,1.11488,110399999.0
2006-06-08 08:39:00,1.11481,1.11505,1.11481,1.115,81899997.0
2006-06-08 08:40:00,1.11487,1.11487,1.11477,1.1148,114500002.0
2006-06-08 08:41:00,1.1148,1.11485,1.1147,1.1147,99199999.0
2006-06-08 08:42:00,1.11475,1.1148,1.11475,1.1148,68199999.0
2006-06-08 08:43:00,1.11488,1.11488,1.11476,1.11478,89099999.0
2006-06-08 08:44:00,1.11481,1.11503,1.11481,1.11489,101000003.0
2006-06-08 08:45:00,1.11492,1.11498,1.11482,1.11482,163900003.0
2006-06-08 08:46:00,1.11466,1.11466,1.11441,1.11452,68200000.0
2006-06-08 08:47:00,1.1146,1.1146,1.11452,1.11452,42499999.0
2006-06-08 08:48:00,1.1146,1.1146,1.11455,1.11455,9000000.0
2006-06-08 08:49:00,1.11467,1.11479,1.11467,1.11472,53099999.0
2006-06-08 08:50:00,1.11463,1.11473,1.11463,1.11473,93100000.0
2006-06-08 08:51:00,1.11463,1.11463,1.11448,1.11448,89199999.0
2006-06-08 08:52:00,1.11432,1.11432,1.11419,1.1143,94900003.0
2006-06-08 08:53:00,1.11423,1.11425,1.11408,1.11424,81200002.0
2006-06-08 08:54:00,1.11423,1.11433,1.11423,1.11433,71400001.0
2006-06-08 08:55:00,1.11433,1.1145,1.11429,1.11438,94799999.0
2006-06-08 08:56:00,1.1143,1.11443,1.1143,1.11443,93100000.0
2006-06-08 08:57:00,1.11442,1.11467,1.11442,1.11461,96199997.0
2006-06-08 08:58:00,1.11471,1.11479,1.11466,1.11478,49200000.0
2006-06-08 08:59:00,1.1148,1.11485,1.1148,1.1148,122299998.0
2006-06-08 09:00:00,1.11482,1.11498,1.11479,1.11479,108399996.0
2006-06-08 09:01:00,1.11479,1.11487,1.11478,1.11478,94400002.0
2006-06-08 09:02:00,1.1148,1.11485,1.11472,1.11472,81000001.0
2006-06-08 09:03:00,1.1148,1.11485,1.11475,1.1148,97800001.0
2006-06-08 09:04:00,1.11483,1.11491,1.11482,1.11482,34299999.0
2006-06-08 09:05:00,1.1148,1.1148,1.11475,1.11475,31200000.0
2006-06-08 09:06:00,1.11468,1.11469,1.1146,1.11466,101300000.0
2006-06-08 09:07:00,1.11463,1.11463,1.11462,1.11462,52200000.0
2006-06-08 09:08:00,1.11452,1.11473,1.11452,1.11473,55300001.0
2006-06-08 09:09:00,1.11467,1.11491,1.11467,1.11491,70200000.0
2006-06-08 09:10:00,1.1149,1.1149,1.11488,1.11488,57700002.0
2006-06-08 09:11:00,1.11488,1.11488,1.11479,1.11481,147399998.0
2006-06-08 09:12:00,1.11472,1.11489,1.11466,1.11478,140900000.0
2006-06-08 09:13:00,1.11476,1.11476,1.11469,1.11469,1600000.0
2006-06-08 09:14:00,1.11475,1.11475,1.1147,1.1147,17600000.0
2006-06-08 09:15:00,1.1147,1.1147,1.11465,1.11465,89700000.0
2006-06-08 09:16:00,1.11466,1.11466,1.11461,1.11461,34000000.0
2006-06-08 09:17:00,1.11457,1.11465,1.11455,1.11455,88800000.0
2006-06-08 09:18:00,1.11445,1.11445,1.11442,1.11442,92900002.0
2006-06-08 09:19:00,1.11439,1.11458,1.11439,1.11447,148400003.0
2006-06-08 09:20:00,1.11452,1.11459,1.11444,1.11459,102100001.0
2006-06-08 09:21:00,1.11464,1.11472,1.11451,1.11453,100200001.0
2006-06-08 09:22:00,1.11478,1.115,1.11478,1.11491,55500000.0
2006-06-08 09:23:00,1.1147,1.1147,1.11465,1.11465,28700000.0
2006-06-08 09:24:00,1.11459,1.11466,1.11448,1.11448,105200001.0
2006-06-08 09:25:00,1.11454,1.11469,1.11454,1.11459,99600002.0
2006-06-08 09:26:00,1.1146,1.11472,1.1146,1.11463,88599999.0
2006-06-08 09:27:00,1.1145,1.1145,1.11429,1.11429,36500001.0
2006-06-08 09:28:00,1.11428,1.11428,1.11423,1.11428,71299999.0
2006-06-08 09:29:00,1.11428,1.11435,1.11428,1.11435,12100000.0
2006-06-08 09:30:00,1.11419,1.11419,1.11409,1.11409,43600001.0
2006-06-08 09:31:00,1.11397,1.11398,1.11388,1.11389,102299997.0
2006-06-08 09:32:00,1.1139,1.11405,1.1139,1.11402,56000000.0
2006-06-08 09:33:00,1.11407,1.11413,1.11407,1.11413,19099999.0
2006-06-08 09:34:00,1.11414,1.1143,1.11411,1.1143,92399999.0
2006-06-08 09:35:00,1.11431,1.11443,1.11431,1.11443,86600003.0
2006-06-08 09:36:00,1.1144,1.1144,1.11424,1.11429,54700000.0
2006-06-08 09:37:00,1.11426,1.11428,1.11407,1.11407,67100000.0
2006-06-08 09:38:00,1.1141,1.11415,1.11403,1.1141,86100000.0
2006-06-08 09:39:00,1.11405,1.11405,1.11377,1.11377,138299998.0
2006-06-08 09:40:00,1.11377,1.11389,1.11373,1.11373,101100003.0
2006-06-08 09:41:00,1.11365,1.11397,1.11365,1.11397,85499999.0
2006-06-08 09:42:00,1.11405,1.11405,1.11372,1.11372,118199999.0
2006-06-08 09:43:00,1.11389,1.11424,1.11389,1.11418,119499999.0
2006-06-08 09:44:00,1.11409,1.11427,1.11398,1.11407,162500000.0
2006-06-08 09:45:00,1.1139,1.1139,1.11375,1.11382,75200000.0
2006-06-08 09:46:00,1.11389,1.11389,1.11379,1.11379,34300001.0
2006-06-08 09:47:00,1.11383,1.11398,1.11383,1.11397,71100000.0
2006-06-08 09:48:00,1.11409,1.11437,1.11409,1.11427,120000002.0
2006-06-08 09:49:00,1.11436,1.11436,1.11436,1.11436,61100001.0
2006-06-08 09:50:00,1.11442,1.11453,1.11442,1.11453,26300000.0
2006-06-08 09:51:00,1.11462,1.11469,1.11456,1.11459,71700001.0
2006-06-08 09:52:00,1.1145,1.1147,1.1145,1.11468,130000001.0
2006-06-08 09:53:00,1.11478,1.11502,1.11478,1.11502,91899999.0
2006-06-08 09:54:00,1.11505,1.11505,1.11499,1.11503,86000000.0
2006-06-08 09:55:00,1.11495,1.11495,1.11459,1.11481,54799999.0
2006-06-08 09:56:00,1.11476,1.11476,1.11464,1.11468,90200000.0
2006-06-08 09:57:00,1.11466,1.11466,1.11451,1.11455,89100000.0
2006-06-08 09:58:00,1.11468,1.11472,1.11468,1.11472,7700000.0
2006-06-08 09:59:00,1.11476,1.11476,1.11465,1.11465,46100000.0
2006-06-08 10:00:00,1.11455,1.11467,1.11455,1.11467,64700000.0
2006-06-08 10:01:00,1.11463,1.11463,1.11452,1.1146,96099999.0
2006-06-08 10:02:00,1.11457,1.11458,1.11397,1.11397,193100001.0
2006-06-08 10:03:00,1.11407,1.11436,1.11407,1.11426,55900000.0
2006-06-08 10:04:00,1.1143,1.1143,1.11398,1.11398,89299998.0
2006-06-08 10:05:00,1.11401,1.11401,1.11396,1.11396,1600000.0
2006-06-08 10:06:00,1.1141,1.11415,1.11405,1.11415,26100000.0
2006-06-08 10:07:00,1.11402,1.1141,1.11402,1.1141,25100000.0
2006-06-08 10:08:00,1.11413,1.11413,1.11396,1.11396,35700000.0
2006-06-08 10:09:00,1.11401,1.11404,1.11401,1.11402,78799998.0
2006-06-08 10:10:00,1.11395,1.11405,1.11395,1.11405,93500001.0
2006-06-08 10:11:00,1.11413,1.11413,1.1141,1.1141,41399999.0
2006-06-08 10:12:00,1.11407,1.11429,1.11407,1.11426,115900001.0
2006-06-08 10:13:00,1.11417,1.1142,1.11409,1.11409,57300000.0
2006-06-08 10:14:00,1.114,1.11402,1.11395,1.114,206000002.0
2006-06-08 10:15:00,1.11408,1.11412,1.11398,1.114,119799999.0
2006-06-08 10:16:00,1.11401,1.11405,1.11388,1.11388,111200001.0
2006-06-08 10:17:00,1.114,1.114,1.11395,1.11395,156100001.0
2006-06-08 10:18:00,1.11397,1.11405,1.11395,1.11395,128600000.0
2006-06-08 10:19:00,1.11395,1.11402,1.11395,1.11395,52299998.0
2006-06-08 10:20:00,1.11397,1.11405,1.1139,1.11405,81700001.0
2006-06-08 10:21:00,1.11392,1.114,1.11375,1.114,140699999.0
2006-06-08 10:22:00,1.11396,1.11408,1.11396,1.11407,105300000.0
2006-06-08 10:23:00,1.1141,1.1141,1.11405,1.11405,83699997.0
2006-06-08 10:24:00,1.11418,1.11421,1.11409,1.11414,151100001.0
2006-06-08 10:25:00,1.1141,1.11415,1.11403,1.1141,107200001.0
2006-06-08 10:26:00,1.11412,1.11412,1.11408,1.1141,91200000.0
2006-06-08 10:27:00,1.11413,1.11413,1.1141,1.1141,20100000.0
2006-06-08 10:28:00,1.11412,1.11413,1.114,1.11405,80400000.0
2006-06-08 10:29:00,1.11402,1.11408,1.11393,1.11399,167199999.0
2006-06-08 10:30:00,1.11397,1.11402,1.11397,1.11401,65700001.0
2006-06-08 10:31:00,1.11414,1.11419,1.11414,1.11415,35000000.0
2006-06-08 10:32:00,1.11412,1.11412,1.11395,1.11405,78300000.0
2006-06-08 10:33:00,1.11405,1.11405,1.11405,1.11405,46899999.0
2006-06-08 10:34:00,1.11403,1.1141,1.114,1.11405,89100001.0
2006-06-08 10:35:00,1.11402,1.11435,1.11402,1.11405,65800000.0
2006-06-08 10:36:00,1.11405,1.11405,1.11393,1.114,132700003.0
2006-06-08 10:37:00,1.11395,1.11405,1.11395,1.11405,104499998.0
2006-06-08 10:38:00,1.11405,1.11405,1.11392,1.11392,154000001.0
2006-06-08 10:39:00,1.11398,1.11402,1.11393,1.11393,118900001.0
2006-06-08 10:40:00,1.11381,1.11394,1.11381,1.11388,118299999.0
2006-06-08 10:41:00,1.11384,1.11391,1.11382,1.11386,98599999.0
2006-06-08 10:42:00,1.1139,1.1139,1.11376,1.11376,64099999.0
2006-06-08 10:43:00,1.11386,1.11396,1.1138,1.11396,51900000.0
2006-06-08 10:44:00,1.1139,1.11395,1.11385,1.11393,102999999.0
2006-06-08 10:45:00,1.11395,1.11395,1.11388,1.1139,67600000.0
2006-06-08 10:46:00,1.11388,1.11394,1.11381,1.11385,56000000.0
2006-06-08 10:47:00,1.11385,1.114,1.11385,1.114,59800002.0
2006-06-08 10:48:00,1.11406,1.11417,1.11403,1.11409,60799999.0
2006-06-08 10:49:00,1.11416,1.11442,1.1141,1.11442,124400003.0
2006-06-08 10:50:00,1.11447,1.11476,1.11445,1.11458,47899999.0
2006-06-08 10:51:00,1.11459,1.11485,1.11459,1.11485,209700001.0
2006-06-08 10:52:00,1.11477,1.11483,1.11474,1.11474,124900002.0
2006-06-08 10:53:00,1.11484,1.11485,1.11484,1.11484,93400002.0
2006-06-08 10:54:00,1.11494,1.11505,1.11481,1.11495,147999998.0
2006-06-08 10:55:00,1.1149,1.11492,1.11483,1.11483,133599998.0
2006-06-08 10:56:00,1.11487,1.11498,1.11487,1.11497,26900000.0
2006-06-08 10:57:00,1.11497,1.11507,1.11493,1.11493,110300001.0
2006-06-08 10:58:00,1.11504,1.11512,1.115,1.11501,99299998.0
2006-06-08 10:59:00,1.11508,1.11519,1.11498,1.11498,100089999.0
2006-06-08 11:00:00,1.11497,1.11515,1.11497,1.11509,133200002.0
2006-06-08 11:01:00,1.1151,1.11512,1.11505,1.1151,100500000.0
2006-06-08 11:02:00,1.11506,1.11507,1.11498,1.11505,128900000.0
2006-06-08 11:03:00,1.11505,1.11512,1.11498,1.11512,65000001.0
2006-06-08 11:04:00,1.1151,1.1151,1.115,1.11505,88700000.0
2006-06-08 11:05:00,1.11507,1.11513,1.11505,1.11505,49999998.0
2006-06-08 11:06:00,1.11502,1.11505,1.11499,1.11505,84099999.0
2006-06-08 11:07:00,1.11503,1.11503,1.11494,1.11494,81400002.0
2006-06-08 11:08:00,1.11507,1.1152,1.11507,1.11512,120200000.0
2006-06-08 11:09:00,1.11495,1.11515,1.11495,1.11515,53900000.0
2006-06-08 11:10:00,1.11521,1.11526,1.11518,1.11524,87499997.0
2006-06-08 11:11:00,1.11521,1.11521,1.11499,1.11515,148400004.0
2006-06-08 11:12:00,1.11509,1.11512,1.115,1.11505,132799999.0
2006-06-08 11:13:00,1.11498,1.11498,1.11487,1.11492,89200002.0
2006-06-08 11:14:00,1.11495,1.11505,1.11492,1.11492,92300001.0
2006-06-08 11:15:00,1.11497,1.11516,1.11497,1.1151,132600002.0
2006-06-08 11:16:00,1.11508,1.11508,1.115,1.11507,101599999.0
2006-06-08 11:17:00,1.11503,1.1152,1.11501,1.11517,80700001.0
2006-06-08 11:18:00,1.11516,1.11534,1.11516,1.1152,57600002.0
2006-06-08 11:19:00,1.11528,1.1157,1.11528,1.11562,108599999.0
2006-06-08 11:20:00,1.11565,1.11565,1.11525,1.11525,126700002.0
2006-06-08 11:21:00,1.11533,1.11544,1.11533,1.11536,91100003.0
2006-06-08 11:22:00,1.11543,1.11559,1.11533,1.11545,72600001.0
2006-06-08 11:23:00,1.11548,1.11556,1.11548,1.11551,60899998.0
2006-06-08 11:24:00,1.11552,1.1157,1.11552,1.11556,43000000.0
2006-06-08 11:25:00,1.11562,1.11571,1.11545,1.11566,172600001.0
2006-06-08 11:26:00,1.11568,1.11611,1.11566,1.11611,113599999.0
2006-06-08 11:27:00,1.11603,1.11603,1.11589,1.11595,109100000.0
2006-06-08 11:28:00,1.11595,1.1161,1.11594,1.1161,97899997.0
2006-06-08 11:29:00,1.11604,1.11608,1.11595,1.11595,69700000.0
2006-06-08 11:30:00,1.11607,1.11645,1.11607,1.11645,130700002.0
2006-06-08 11:31:00,1.11643,1.11643,1.11631,1.11642,33700000.0
2006-06-08 11:32:00,1.11642,1.11652,1.11636,1.11645,92000000.0
2006-06-08 11:33:00,1.11634,1.11686,1.11628,1.11686,63900000.0
2006-06-08 11:34:00,1.11683,1.11706,1.11683,1.11694,112900001.0
2006-06-08 11:35:00,1.11691,1.11691,1.11656,1.11667,110200001.0
2006-06-08 11:36:00,1.11668,1.1168,1.11663,1.11663,84299999.0
2006-06-08 11:37:00,1.11664,1.11672,1.11661,1.11661,85799998.0
2006-06-08 11:38:00,1.11665,1.11685,1.11665,1.11685,86800000.0
2006-06-08 11:39:00,1.11682,1.11686,1.11644,1.11651,34900000.0
2006-06-08 11:40:00,1.11652,1.11659,1.11648,1.11652,93099999.0
2006-06-08 11:41:00,1.11658,1.11666,1.11652,1.11666,117900001.0
2006-06-08 11:42:00,1.11667,1.11676,1.11656,1.11656,124600002.0
2006-06-08 11:43:00,1.11659,1.11676,1.11647,1.11676,84800000.0
2006-06-08 11:44:00,1.11658,1.11688,1.11658,1.11688,75200002.0
2006-06-08 11:45:00,1.117,1.117,1.11695,1.11695,38800001.0
2006-06-08 11:46:00,1.11707,1.11713,1.11697,1.11704,55600001.0
2006-06-08 11:47:00,1.11697,1.11706,1.11697,1.11701,92200001.0
2006-06-08 11:48:00,1.11695,1.117,1.11695,1.11695,49400000.0
2006-06-08 11:49:00,1.11702,1.11702,1.11693,1.117,147099996.0
2006-06-08 11:50:00,1.11722,1.11802,1.11722,1.1179,86899999.0
2006-06-08 11:51:00,1.11785,1.11785,1.11709,1.11709,52300001.0
2006-06-08 11:52:00,1.11707,1.11709,1.11697,1.11698,106900001.0
2006-06-08 11:53:00,1.11694,1.11703,1.11691,1.11691,136900003.0
2006-06-08 11:54:00,1.117,1.117,1.1169,1.11693,89899998.0
2006-06-08 11:55:00,1.117,1.117,1.11687,1.11695,44600000.0
2006-06-08 11:56:00,1.11695,1.11695,1.11688,1.11695,77400000.0
2006-06-08 11:57:00,1.11695,1.117,1.1169,1.1169,173699999.0
2006-06-08 11:58:00,1.11695,1.11706,1.11692,1.11692,51600001.0
2006-06-08 11:59:00,1.11695,1.117,1.11693,1.11695,49200000.0
2006-06-08 12:00:00,1.11702,1.11702,1.11693,1.11697,98600003.0
2006-06-08 12:01:00,1.11686,1.11686,1.11663,1.11672,134199996.0
2006-06-08 12:02:00,1.1169,1.117,1.11687,1.11688,108900000.0
2006-06-08 12:03:00,1.11689,1.11694,1.11683,1.11683,92900004.0
2006-06-08 12:04:00,1.11692,1.11699,1.11692,1.11699,97100000.0
2006-06-08 12:05:00,1.117,1.11705,1.11695,1.11695,81700001.0
2006-06-08 12:06:00,1.117,1.117,1.11689,1.11691,98200000.0
2006-06-08 12:07:00,1.11698,1.11698,1.11685,1.11685,53200000.0
2006-06-08 12:08:00,1.11684,1.11697,1.11683,1.11697,59300000.0
2006-06-08 12:09:00,1.11692,1.117,1.11689,1.117,97100001.0
2006-06-08 12:10:00,1.11698,1.11703,1.11694,1.11703,32600000.0
2006-06-08 12:11:00,1.11699,1.11708,1.11696,1.11702,109900002.0
2006-06-08 12:12:00,1.11697,1.11722,1.11697,1.11704,164900000.0
2006-06-08 12:13:00,1.11694,1.11712,1.11694,1.117,129900000.0
2006-06-08 12:14:00,1.11703,1.11709,1.11702,1.11702,101599999.0
2006-06-08 12:15:00,1.11705,1.11715,1.11705,1.11715,96900000.0
2006-06-08 12:16:00,1.11708,1.1171,1.11698,1.11707,68999998.0
2006-06-08 12:17:00,1.11719,1.11738,1.11719,1.11727,118700000.0
2006-06-08 12:18:00,1.11732,1.11741,1.11725,1.11725,143799997.0
2006-06-08 12:19:00,1.11726,1.11726,1.11717,1.1172,64200000.0
2006-06-08 12:20:00,1.11716,1.11716,1.11704,1.11712,54800000.0
2006-06-08 12:21:00,1.1172,1.11725,1.11701,1.11705,78800000.0
2006-06-08 12:22:00,1.11705,1.11728,1.11705,1.11728,63000000.0
2006-06-08 12:23:00,1.11732,1.11732,1.11712,1.11712,68399999.0
2006-06-08 12:24:00,1.11715,1.11723,1.11712,1.11718,88800000.0
2006-06-08 12:25:00,1.11722,1.11734,1.11721,1.1173,126800000.0
2006-06-08 12:26:00,1.1174,1.11776,1.1174,1.11776,119500001.0
2006-06-08 12:27:00,1.11774,1.11796,1.11751,1.11796,108599999.0
2006-06-08 12:28:00,1.11795,1.11797,1.11783,1.11783,142300000.0
2006-06-08 12:29:00,1.1178,1.11793,1.1178,1.11783,55300000.0
2006-06-08 12:30:00,1.1178,1.11785,1.1178,1.11785,16000000.0
2006-06-08 12:31:00,1.1178,1.11793,1.1178,1.11793,169300001.0
2006-06-08 12:32:00,1.1178,1.11785,1.11775,1.11777,23700000.0
2006-06-08 12:33:00,1.1178,1.11785,1.1178,1.1178,76400000.0
2006-06-08 12:34:00,1.11776,1.11776,1.11731,1.11731,105099999.0
2006-06-08 12:35:00,1.11742,1.11753,1.11742,1.11745,91400000.0
2006-06-08 12:36:00,1.11747,1.11747,1.11745,1.11745,43900000.0
2006-06-08 12:37:00,1.11747,1.11747,1.11726,1.11726,120600002.0
2006-06-08 12:38:00,1.11719,1.11729,1.11717,1.11717,172000001.0
2006-06-08 12:39:00,1.11722,1.11722,1.1171,1.11711,97199998.0
2006-06-08 12:40:00,1.11717,1.11721,1.11709,1.11721,213600002.0
2006-06-08 12:41:00,1.11718,1.11741,1.11716,1.1174,132800003.0
2006-06-08 12:42:00,1.11738,1.11738,1.11721,1.11723,66999999.0
2006-06-08 12:43:00,1.11711,1.11714,1.11711,1.11714,9600000.0
2006-06-08 12:44:00,1.11705,1.11706,1.11683,1.11684,111000002.0
2006-06-08 12:45:00,1.1167,1.11678,1.11655,1.11655,148499998.0
2006-06-08 12:46:00,1.11652,1.11652,1.11642,1.11642,34700001.0
2006-06-08 12:47:00,1.11643,1.11646,1.11643,1.11645,21500000.0
2006-06-08 12:48:00,1.11648,1.1166,1.11643,1.11658,87000000.0
2006-06-08 12:49:00,1.11667,1.11683,1.11667,1.11683,64800000.0
2006-06-08 12:50:00,1.11674,1.1169,1.11673,1.1169,65999997.0
2006-06-08 12:51:00,1.1168,1.1168,1.1166,1.11668,73100000.0
2006-06-08 12:52:00,1.1166,1.11677,1.11658,1.11677,50400000.0
2006-06-08 12:53:00,1.11685,1.11685,1.11677,1.11677,53300000.0
2006-06-08 12:54:00,1.11662,1.11662,1.11653,1.11653,67900000.0
2006-06-08 12:55:00,1.1165,1.11655,1.1165,1.1165,184400001.0
2006-06-08 12:56:00,1.11656,1.11661,1.11648,1.11652,120700002.0
2006-06-08 12:57:00,1.11648,1.11648,1.11639,1.11645,49800002.0
2006-06-08 12:58:00,1.11638,1.11638,1.11622,1.11625,124000002.0
2006-06-08 12:59:00,1.11628,1.11645,1.11626,1.11645,95400000.0
2006-06-08 13:00:00,1.11639,1.11639,1.11625,1.11625,115600000.0
2006-06-08 13:01:00,1.11637,1.11637,1.11611,1.11614,105200001.0
2006-06-08 13:02:00,1.11588,1.11613,1.11575,1.11611,78400000.0
2006-06-08 13:03:00,1.11605,1.11605,1.11592,1.11592,7300000.0
2006-06-08 13:04:00,1.11571,1.11573,1.11557,1.11557,100799999.0
2006-06-08 13:05:00,1.11565,1.11585,1.11555,1.11555,129700001.0
2006-06-08 13:06:00,1.1154,1.1154,1.11518,1.11525,104299998.0
2006-06-08 13:07:00,1.11532,1.11532,1.11506,1.11514,73099999.0
2006-06-08 13:08:00,1.11522,1.11546,1.11522,1.11546,86700001.0
2006-06-08 13:09:00,1.11555,1.11561,1.11555,1.11555,83000000.0
2006-06-08 13:10:00,1.11557,1.11576,1.11557,1.11576,42800000.0
2006-06-08 13:11:00,1.11583,1.11583,1.11568,1.11568,98600002.0
2006-06-08 13:12:00,1.11573,1.11573,1.11564,1.11565,47200000.0
2006-06-08 13:13:00,1.1157,1.11572,1.1157,1.11572,5600000.0
2006-06-08 13:14:00,1.11572,1.11572,1.11565,1.11565,21500000.0
2006-06-08 13:15:00,1.11553,1.11556,1.11552,1.11553,36100000.0
2006-06-08 13:16:00,1.11536,1.11536,1.1153,1.1153,38200002.0
2006-06-08 13:17:00,1.11524,1.11528,1.1152,1.1152,60200000.0
2006-06-08 13:18:00,1.11538,1.11544,1.11538,1.11544,65699998.0
2006-06-08 13:19:00,1.11543,1.11545,1.1153,1.11545,56900000.0
2006-06-08 13:20:00,1.11548,1.11556,1.11547,1.11554,100300000.0
2006-06-08 13:21:00,1.11548,1.11548,1.11542,1.11542,2400000.0
2006-06-08 13:22:00,1.11526,1.11543,1.11526,1.11541,143699997.0
2006-06-08 13:23:00,1.11546,1.11555,1.11544,1.11544,88900000.0
2006-06-08 13:24:00,1.11551,1.11563,1.11547,1.11563,55900000.0
2006-06-08 13:25:00,1.11561,1.11563,1.11556,1.11563,45900001.0
2006-06-08 13:26:00,1.1156,1.11565,1.1156,1.1156,32800000.0
2006-06-08 13:27:00,1.11569,1.11576,1.11569,1.11571,49700000.0
2006-06-08 13:28:00,1.11572,1.11578,1.11569,1.11572,73900001.0
2006-06-08 13:29:00,1.11573,1.11586,1.11573,1.11575,76200000.0
2006-06-08 13:30:00,1.11581,1.11596,1.11578,1.11585,105900001.0
2006-06-08 13:31:00,1.11573,1.11603,1.11573,1.11598,94200000.0
2006-06-08 13:32:00,1.11599,1.11599,1.11591,1.11598,60100001.0
2006-06-08 13:33:00,1.11605,1.11605,1.11593,1.11598,107599998.0
2006-06-08 13:34:00,1.11593,1.11593,1.11573,1.1158,105100001.0
2006-06-08 13:35:00,1.1158,1.11593,1.11573,1.11593,171100003.0
2006-06-08 13:36:00,1.1159,1.11593,1.1159,1.11593,88599999.0
2006-06-08 13:37:00,1.11595,1.11595,1.11595,1.11595,29799999.0
2006-06-08 13:38:00,1.11588,1.11597,1.11588,1.11597,26900000.0
2006-06-08 13:39:00,1.11607,1.11613,1.11607,1.11613,29500000.0
2006-06-08 13:40:00,1.11618,1.1162,1.11615,1.11618,96500000.0
2006-06-08 13:41:00,1.11618,1.11618,1.11572,1.11572,132599999.0
2006-06-08 13:42:00,1.11575,1.11575,1.11563,1.11565,79300001.0
2006-06-08 13:43:00,1.11575,1.11575,1.11565,1.11565,26700000.0
2006-06-08 13:44:00,1.1158,1.11584,1.11564,1.11564,74499999.0
2006-06-08 13:45:00,1.11565,1.11575,1.11565,1.11575,57100000.0
2006-06-08 13:46:00,1.11595,1.11629,1.11595,1.11613,28600000.0
2006-06-08 13:47:00,1.1161,1.11648,1.1161,1.11648,120900001.0
2006-06-08 13:48:00,1.11647,1.11654,1.1164,1.1165,213799996.0
2006-06-08 13:49:00,1.11663,1.11722,1.11663,1.11705,81400000.0
2006-06-08 13:50:00,1.11706,1.11706,1.11674,1.11674,46900000.0
2006-06-08 13:51:00,1.11665,1.11696,1.11657,1.11685,102899999.0
2006-06-08 13:52:00,1.1168,1.11696,1.11677,1.11696,51100000.0
2006-06-08 13:53:00,1.11722,1.11753,1.11722,1.11753,67499999.0
2006-06-08 13:54:00,1.11743,1.11745,1.11732,1.11738,145699999.0
2006-06-08 13:55:00,1.1174,1.11746,1.1173,1.1173,55700000.0
2006-06-08 13:56:00,1.1172,1.1172,1.11691,1.11699,139500000.0
2006-06-08 13:57:00,1.11688,1.11688,1.11662,1.11686,118599997.0
2006-06-08 13:58:00,1.11688,1.11698,1.11684,1.11689,166699999.0
2006-06-08 13:59:00,1.11693,1.11719,1.11693,1.1171,117600000.0
2006-06-08 14:00:00,1.11711,1.11737,1.11707,1.11719,76900001.0
2006-06-08 14:01:00,1.11732,1.11743,1.11732,1.1174,69500001.0
2006-06-08 14:02:00,1.11738,1.11783,1.11732,1.11778,63800000.0
2006-06-08 14:03:00,1.11773,1.11815,1.11773,1.11815,113400002.0
2006-06-08 14:04:00,1.1181,1.11824,1.11801,1.11815,67599999.0
2006-06-08 14:05:00,1.11828,1.11829,1.11806,1.11817,79499999.0
2006-06-08 14:06:00,1.11822,1.11822,1.11798,1.11798,90299999.0
2006-06-08 14:07:00,1.11782,1.11782,1.11748,1.1177,129100002.0
2006-06-08 14:08:00,1.11785,1.11814,1.11785,1.11811,104700003.0
2006-06-08 14:09:00,1.11808,1.11823,1.11808,1.11817,68100002.0
2006-06-08 14:10:00,1.11828,1.11837,1.11827,1.11832,199599999.0
2006-06-08 14:11:00,1.11828,1.11828,1.11817,1.11828,65000000.0
2006-06-08 14:12:00,1.11832,1.11835,1.11817,1.1182,116100003.0
2006-06-08 14:13:00,1.11813,1.11815,1.11799,1.11815,55400000.0
2006-06-08 14:14:00,1.11809,1.1182,1.11804,1.11804,93700001.0
2006-06-08 14:15:00,1.11795,1.11795,1.11777,1.11783,76300001.0
2006-06-08 14:16:00,1.11788,1.11802,1.11788,1.118,151700001.0
2006-06-08 14:17:00,1.11807,1.11807,1.1179,1.1179,106799998.0
2006-06-08 14:18:00,1.11789,1.11791,1.11773,1.11782,163099999.0
2006-06-08 14:19:00,1.11788,1.11788,1.11762,1.11773,49800001.0
2006-06-08 14:20:00,1.11765,1.11765,1.11745,1.11755,156400003.0
2006-06-08 14:21:00,1.11768,1.11802,1.11768,1.118,166200003.0
2006-06-08 14:22:00,1.11808,1.11822,1.11808,1.11813,61600001.0
2006-06-08 14:23:00,1.11819,1.11834,1.11819,1.11825,94000001.0
2006-06-08 14:24:00,1.11838,1.11877,1.11838,1.11875,97599999.0
2006-06-08 14:25:00,1.11877,1.11883,1.1186,1.1186,71200001.0
2006-06-08 14:26:00,1.11862,1.11871,1.11861,1.11863,174500002.0
2006-06-08 14:27:00,1.11851,1.11851,1.11804,1.11815,92699997.0
2006-06-08 14:28:00,1.11815,1.11831,1.11807,1.11831,126100000.0
2006-06-08 14:29:00,1.11832,1.11836,1.11827,1.11827,57699999.0
2006-06-08 14:30:00,1.11842,1.11851,1.11842,1.11851,5200000.0
2006-06-08 14:31:00,1.11869,1.11885,1.11869,1.11885,19900000.0
2006-06-08 14:32:00,1.11892,1.11963,1.11892,1.11963,76000000.0
2006-06-08 14:33:00,1.11994,1.12025,1.1199,1.12025,141800001.0
2006-06-08 14:34:00,1.12055,1.12064,1.1204,1.12058,156900002.0
2006-06-08 14:35:00,1.12088,1.12101,1.12065,1.12087,138099999.0
2006-06-08 14:36:00,1.12093,1.12093,1.12065,1.12065,109399998.0
2006-06-08 14:37:00,1.12037,1.12037,1.11987,1.12002,115199999.0
2006-06-08 14:38:00,1.1197,1.11989,1.11955,1.11988,114899998.0
2006-06-08 14:39:00,1.11965,1.11965,1.11903,1.11932,140199998.0
2006-06-08 14:40:00,1.11941,1.11974,1.11941,1.1197,125200000.0
2006-06-08 14:41:00,1.11963,1.11969,1.1195,1.11969,60200000.0
2006-06-08 14:42:00,1.11988,1.12035,1.11988,1.12028,62099999.0
2006-06-08 14:43:00,1.12032,1.12051,1.12031,1.12035,91800004.0
2006-06-08 14:44:00,1.1205,1.1211,1.1205,1.1211,83200001.0
2006-06-08 14:45:00,1.12096,1.12107,1.12076,1.12079,165400000.0
2006-06-08 14:46:00,1.12058,1.12058,1.12026,1.1204,70900002.0
2006-06-08 14:47:00,1.12048,1.12049,1.12027,1.12027,112199999.0
2006-06-08 14:48:00,1.12006,1.12006,1.11979,1.11987,63800000.0
2006-06-08 14:49:00,1.11989,1.11996,1.11973,1.11984,165799996.0
2006-06-08 14:50:00,1.11997,1.11997,1.1197,1.1197,126000001.0
2006-06-08 14:51:00,1.11974,1.11985,1.11956,1.11956,91299999.0
2006-06-08 14:52:00,1.11943,1.11943,1.11914,1.11923,97300001.0
2006-06-08 14:53:00,1.11916,1.11916,1.11904,1.11905,90000001.0
2006-06-08 14:54:00,1.11881,1.11881,1.1185,1.1185,91100000.0
2006-06-08 14:55:00,1.11858,1.1187,1.11856,1.11863,205500002.0
2006-06-08 14:56:00,1.11863,1.11868,1.1185,1.1185,79600000.0
2006-06-08 14:57:00,1.11851,1.11851,1.11772,1.11776,119799999.0
2006-06-08 14:58:00,1.11776,1.11776,1.11746,1.11757,41899999.0
2006-06-08 14:59:00,1.11761,1.11773,1.11743,1.11772,89799998.0
2006-06-08 15:00:00,1.11773,1.11776,1.11751,1.11764,71400001.0
2006-06-08 15:01:00,1.11772,1.11828,1.11772,1.11828,24800000.0
2006-06-08 15:02:00,1.11839,1.11839,1.11803,1.11807,82000002.0
2006-06-08 15:03:00,1.11802,1.11809,1.11796,1.118,82100000.0
2006-06-08 15:04:00,1.11815,1.11824,1.11808,1.11808,170000000.0
2006-06-08 15:05:00,1.11817,1.11825,1.11808,1.11817,137200004.0
2006-06-08 15:06:00,1.11826,1.11832,1.11823,1.11824,74700000.0
2006-06-08 15:07:00,1.11839,1.11849,1.11839,1.11849,1600000.0
2006-06-08 15:08:00,1.11881,1.11925,1.11881,1.11915,76099999.0
2006-06-08 15:09:00,1.1192,1.11939,1.1192,1.11922,82300000.0
2006-06-08 15:10:00,1.11936,1.11947,1.11936,1.11941,56800000.0
2006-06-08 15:11:00,1.11944,1.11963,1.11944,1.11963,127999997.0
2006-06-08 15:12:00,1.11972,1.11977,1.11941,1.11941,47800002.0
2006-06-08 15:13:00,1.11934,1.11954,1.11931,1.1194,84900000.0
2006-06-08 15:14:00,1.11943,1.11962,1.11943,1.1196,26400000.0
2006-06-08 15:15:00,1.11975,1.11975,1.11957,1.11957,64200000.0
2006-06-08 15:16:00,1.11947,1.11947,1.11934,1.11934,66499999.0
2006-06-08 15:17:00,1.11926,1.11926,1.11888,1.11897,190200005.0
2006-06-08 15:18:00,1.11891,1.11916,1.11891,1.11916,127799997.0
2006-06-08 15:19:00,1.11911,1.11926,1.11907,1.11921,71800001.0
2006-06-08 15:20:00,1.11925,1.11935,1.11925,1.11935,123699999.0
2006-06-08 15:21:00,1.11922,1.11927,1.11916,1.11925,135200002.0
2006-06-08 15:22:00,1.11922,1.11929,1.11917,1.11926,99699998.0
2006-06-08 15:23:00,1.11924,1.1195,1.11924,1.11949,61300000.0
2006-06-08 15:24:00,1.11964,1.11966,1.11941,1.11944,172999999.0
2006-06-08 15:25:00,1.11945,1.11947,1.1193,1.1193,59800000.0
2006-06-08 15:26:00,1.11923,1.11923,1.11915,1.1192,21600000.0
2006-06-08 15:27:00,1.11912,1.11918,1.11905,1.11918,32800000.0
2006-06-08 15:28:00,1.11926,1.1195,1.11926,1.11937,78899998.0
2006-06-08 15:29:00,1.11934,1.11937,1.11921,1.11937,102600000.0
2006-06-08 15:30:00,1.11927,1.11966,1.11921,1.11957,107500000.0
2006-06-08 15:31:00,1.11959,1.11959,1.11947,1.1195,68799998.0
2006-06-08 15:32:00,1.11953,1.11975,1.11953,1.11963,173500003.0
2006-06-08 15:33:00,1.11969,1.12003,1.11969,1.12003,122800002.0
2006-06-08 15:34:00,1.12002,1.12002,1.11955,1.1196,89700000.0
2006-06-08 15:35:00,1.11976,1.12034,1.11976,1.12032,73200000.0
2006-06-08 15:36:00,1.1203,1.12058,1.12027,1.12036,138300001.0
2006-06-08 15:37:00,1.12028,1.12051,1.12023,1.12051,112100002.0
2006-06-08 15:38:00,1.1204,1.12086,1.1204,1.12086,73700000.0
2006-06-08 15:39:00,1.1209,1.12091,1.12082,1.12084,153499998.0
2006-06-08 15:40:00,1.12084,1.12097,1.12082,1.12084,70400002.0
2006-06-08 15:41:00,1.12082,1.12105,1.12082,1.12087,97300000.0
2006-06-08 15:42:00,1.12086,1.12115,1.12084,1.12115,167899998.0
2006-06-08 15:43:00,1.12117,1.12117,1.12103,1.12105,158799999.0
2006-06-08 15:44:00,1.12109,1.12131,1.12108,1.12131,77100000.0
2006-06-08 15:45:00,1.12135,1.1215,1.12132,1.12145,137899999.0
2006-06-08 15:46:00,1.1214,1.1219,1.1214,1.1219,48700000.0
2006-06-08 15:47:00,1.12204,1.12217,1.12196,1.12196,65800000.0
2006-06-08 15:48:00,1.1219,1.1219,1.1216,1.12163,57300000.0
2006-06-08 15:49:00,1.1216,1.12179,1.12139,1.1216,104999998.0
2006-06-08 15:50:00,1.12156,1.12163,1.12132,1.12136,154400002.0
2006-06-08 15:51:00,1.12132,1.12157,1.12127,1.12127,88199999.0
2006-06-08 15:52:00,1.12112,1.12115,1.12097,1.12097,107900001.0
2006-06-08 15:53:00,1.12102,1.12107,1.12097,1.12097,33100000.0
2006-06-08 15:54:00,1.1209,1.1209,1.1207,1.12082,118100003.0
2006-06-08 15:55:00,1.12089,1.12109,1.12084,1.12109,92200000.0
2006-06-08 15:56:00,1.12118,1.12129,1.12117,1.12123,145300000.0
2006-06-08 15:57:00,1.12109,1.12127,1.12099,1.12127,84900000.0
2006-06-08 15:58:00,1.12143,1.12179,1.12143,1.12163,150400004.0
2006-06-08 15:59:00,1.12152,1.12185,1.12152,1.12185,47700001.0
2006-06-08 16:00:00,1.12182,1.12182,1.12163,1.12168,32900000.0
2006-06-08 16:01:00,1.12172,1.12176,1.12153,1.12165,60600000.0
2006-06-08 16:02:00,1.12183,1.12212,1.12183,1.12204,87100000.0
2006-06-08 16:03:00,1.1219,1.1219,1.12175,1.12187,76000001.0
2006-06-08 16:04:00,1.12177,1.12177,1.1215,1.12155,61100000.0
2006-06-08 16:05:00,1.1214,1.1214,1.1212,1.1212,32800000.0
2006-06-08 16:06:00,1.12099,1.12099,1.12074,1.12074,115699999.0
2006-06-08 16:07:00,1.12083,1.12098,1.12083,1.12095,25800000.0
2006-06-08 16:08:00,1.12092,1.12105,1.12076,1.12083,151999996.0
2006-06-08 16:09:00,1.12043,1.12043,1.11957,1.1196,101500002.0
2006-06-08 16:10:00,1.11954,1.12015,1.11941,1.12015,69100000.0
2006-06-08 16:11:00,1.12023,1.12033,1.12009,1.12033,32300000.0
2006-06-08 16:12:00,1.12028,1.12032,1.12012,1.1203,87100001.0
2006-06-08 16:13:00,1.12035,1.12035,1.12014,1.12014,54600000.0
2006-06-08 16:14:00,1.12008,1.1205,1.11999,1.1205,42700000.0
2006-06-08 16:15:00,1.12067,1.12098,1.12067,1.12098,23900000.0
2006-06-08 16:16:00,1.12109,1.12114,1.12097,1.12097,155700002.0
2006-06-08 16:17:00,1.1207,1.1207,1.12015,1.1202,134900000.0
2006-06-08 16:18:00,1.12022,1.12022,1.11993,1.11993,54300002.0
2006-06-08 16:19:00,1.11982,1.12015,1.11975,1.12015,80300001.0
2006-06-08 16:20:00,1.12013,1.1206,1.12013,1.12058,46300000.0
2006-06-08 16:21:00,1.12048,1.12049,1.12031,1.12039,118899998.0
2006-06-08 16:22:00,1.12042,1.12049,1.1204,1.1204,19100000.0
2006-06-08 16:23:00,1.12051,1.12058,1.12037,1.12037,106699999.0
2006-06-08 16:24:00,1.12035,1.12035,1.12025,1.12025,98299999.0
2006-06-08 16:25:00,1.12028,1.12044,1.12025,1.12044,134100002.0
2006-06-08 16:26:00,1.12053,1.12068,1.12042,1.12066,110300001.0
2006-06-08 16:27:00,1.12072,1.12116,1.12071,1.12116,138999999.0
2006-06-08 16:28:00,1.12135,1.12145,1.12135,1.12145,3200000.0
2006-06-08 16:29:00,1.12157,1.12161,1.12147,1.1216,168000002.0
2006-06-08 16:30:00,1.12162,1.12164,1.12144,1.12151,178799999.0
2006-06-08 16:31:00,1.12147,1.12154,1.12133,1.12133,87800002.0
2006-06-08 16:32:00,1.12128,1.1213,1.1211,1.1211,127599998.0
2006-06-08 16:33:00,1.12112,1.12121,1.121,1.12109,205600004.0
2006-06-08 16:34:00,1.12106,1.12134,1.12106,1.12118,130799999.0
2006-06-08 16:35:00,1.12126,1.12128,1.12119,1.12128,35400000.0
2006-06-08 16:36:00,1.1212,1.12124,1.12114,1.12124,90800000.0
2006-06-08 16:37:00,1.12108,1.1211,1.121,1.12102,28400000.0
2006-06-08 16:38:00,1.12102,1.12122,1.12102,1.12118,182700003.0
2006-06-08 16:39:00,1.12133,1.12151,1.12133,1.12137,124599998.0
2006-06-08 16:40:00,1.12125,1.12131,1.1212,1.12131,48800000.0
2006-06-08 16:41:00,1.12114,1.12116,1.12105,1.12116,82099998.0
2006-06-08 16:42:00,1.12125,1.12125,1.12111,1.12111,40300000.0
2006-06-08 16:43:00,1.121,1.12107,1.12092,1.12092,100900001.0
2006-06-08 16:44:00,1.12094,1.1211,1.12088,1.12107,31500001.0
2006-06-08 16:45:00,1.12127,1.12146,1.12127,1.12145,116999999.0
2006-06-08 16:46:00,1.12145,1.12146,1.12131,1.12132,149999998.0
2006-06-08 16:47:00,1.12138,1.12138,1.12132,1.12132,41199998.0
2006-06-08 16:48:00,1.12123,1.12127,1.12116,1.12122,89099999.0
2006-06-08 16:49:00,1.12114,1.12131,1.12108,1.12131,229000000.0
2006-06-08 16:50:00,1.12135,1.12159,1.12135,1.12155,126600000.0
2006-06-08 16:51:00,1.1216,1.12161,1.12151,1.1216,93299999.0
2006-06-08 16:52:00,1.12174,1.12182,1.12167,1.12167,108000001.0
2006-06-08 16:53:00,1.12168,1.12168,1.12157,1.12157,100599998.0
2006-06-08 16:54:00,1.12167,1.12184,1.12167,1.12184,34799999.0
2006-06-08 16:55:00,1.12185,1.1219,1.12177,1.12177,70499999.0
2006-06-08 16:56:00,1.1221,1.12222,1.1221,1.12222,26600000.0
2006-06-08 16:57:00,1.12255,1.12269,1.12255,1.12267,147000000.0
2006-06-08 16:58:00,1.12285,1.12302,1.12285,1.12302,148600000.0
2006-06-08 16:59:00,1.1231,1.12334,1.12305,1.1233,111500002.0
2006-06-08 17:00:00,1.12353,1.12353,1.12336,1.12337,62700001.0
2006-06-08 17:01:00,1.12326,1.12331,1.12315,1.12328,99100000.0
2006-06-08 17:02:00,1.12341,1.12367,1.12341,1.12356,82700000.0
2006-06-08 17:03:00,1.12351,1.12351,1.12317,1.12323,74900000.0
2006-06-08 17:04:00,1.12317,1.12328,1.12312,1.12312,118400000.0
2006-06-08 17:05:00,1.12317,1.1232,1.12304,1.12304,46300000.0
2006-06-08 17:06:00,1.1231,1.12316,1.12306,1.12312,138299995.0
2006-06-08 17:07:00,1.12303,1.12303,1.12282,1.12282,52700000.0
2006-06-08 17:08:00,1.12278,1.12285,1.12274,1.12282,85900001.0
2006-06-08 17:09:00,1.12289,1.12289,1.12281,1.12281,33100001.0
2006-06-08 17:10:00,1.12288,1.12307,1.12288,1.12305,129999999.0
2006-06-08 17:11:00,1.12294,1.12305,1.12294,1.12294,100100001.0
2006-06-08 17:12:00,1.12291,1.12338,1.12291,1.12338,45700000.0
2006-06-08 17:13:00,1.12339,1.12346,1.12339,1.12346,38800000.0
2006-06-08 17:14:00,1.12343,1.12357,1.12343,1.12357,105399998.0
2006-06-08 17:15:00,1.12353,1.12353,1.12342,1.12349,134900001.0
2006-06-08 17:16:00,1.12348,1.1235,1.12341,1.12342,129800000.0
2006-06-08 17:17:00,1.12352,1.12352,1.1234,1.12342,54000000.0
2006-06-08 17:18:00,1.12346,1.1236,1.12339,1.12339,111700000.0
2006-06-08 17:19:00,1.12335,1.12335,1.12322,1.12334,118700002.0
2006-06-08 17:20:00,1.12336,1.12346,1.12336,1.12342,136100000.0
2006-06-08 17:21:00,1.12343,1.12343,1.12331,1.12337,75500000.0
2006-06-08 17:22:00,1.12346,1.12346,1.12328,1.12338,131400001.0
2006-06-08 17:23:00,1.1235,1.12362,1.1235,1.12362,16800000.0
2006-06-08 17:24:00,1.1236,1.1236,1.12332,1.12334,167099998.0
2006-06-08 17:25:00,1.12336,1.12336,1.12318,1.12329,91099999.0
2006-06-08 17:26:00,1.12326,1.12326,1.12308,1.12314,137600000.0
2006-06-08 17:27:00,1.12324,1.12338,1.12324,1.12338,40300001.0
2006-06-08 17:28:00,1.12337,1.12337,1.12317,1.12321,163800003.0
2006-06-08 17:29:00,1.12322,1.1233,1.12317,1.12317,89299999.0
2006-06-08 17:30:00,1.12323,1.12341,1.12323,1.12336,54600001.0
2006-06-08 17:31:00,1.12336,1.12336,1.12326,1.12328,78899999.0
2006-06-08 17:32:00,1.12334,1.12346,1.12332,1.12344,122899999.0
2006-06-08 17:33:00,1.12355,1.12362,1.12355,1.12358,148300002.0
2006-06-08 17:34:00,1.1235,1.12353,1.12344,1.12345,114400002.0
2006-06-08 17:35:00,1.12332,1.12344,1.12328,1.12328,102600002.0
2006-06-08 17:36:00,1.1232,1.12332,1.12318,1.12332,49400001.0
2006-06-08 17:37:00,1.12327,1.12342,1.12312,1.12342,123200002.0
2006-06-08 17:38:00,1.12337,1.12338,1.12327,1.12332,64600001.0
2006-06-08 17:39:00,1.12331,1.12331,1.12306,1.12306,69800001.0
2006-06-08 17:40:00,1.12297,1.123,1.12274,1.123,50800000.0
2006-06-08 17:41:00,1.12302,1.12303,1.12301,1.12303,16000000.0
2006-06-08 17:42:00,1.12303,1.12304,1.12281,1.12285,171900002.0
2006-06-08 17:43:00,1.12286,1.12291,1.12283,1.12291,9700000.0
2006-06-08 17:44:00,1.12281,1.12281,1.12252,1.12262,98000000.0
2006-06-08 17:45:00,1.12244,1.12244,1.12215,1.1222,101500000.0
2006-06-08 17:46:00,1.1223,1.12237,1.12215,1.12233,152199999.0
2006-06-08 17:47:00,1.12231,1.12242,1.12225,1.12242,110900000.0
2006-06-08 17:48:00,1.12254,1.12266,1.12238,1.12253,134799998.0
2006-06-08 17:49:00,1.12247,1.12252,1.1224,1.1225,117000002.0
2006-06-08 17:50:00,1.12256,1.12264,1.1225,1.12258,153400002.0
2006-06-08 17:51:00,1.12264,1.12264,1.12261,1.12261,51200000.0
2006-06-08 17:52:00,1.12273,1.12273,1.12256,1.12256,75100000.0
2006-06-08 17:53:00,1.12252,1.12264,1.12252,1.12261,153300002.0
2006-06-08 17:54:00,1.12287,1.12321,1.12287,1.12318,68100001.0
2006-06-08 17:55:00,1.12315,1.12324,1.12298,1.12298,105799998.0
2006-06-08 17:56:00,1.12292,1.12309,1.12292,1.12309,51799999.0
2006-06-08 17:57:00,1.12307,1.12307,1.1229,1.12291,129500000.0
2006-06-08 17:58:00,1.12292,1.12297,1.12289,1.12295,101200002.0
2006-06-08 17:59:00,1.12284,1.12314,1.12282,1.1231,60000001.0
2006-06-08 18:00:00,1.12301,1.12301,1.12277,1.1228,135400001.0
2006-06-08 18:01:00,1.12284,1.12286,1.1227,1.12277,516300006.0
2006-06-08 18:02:00,1.12282,1.12287,1.12276,1.12278,681499996.0
2006-06-08 18:03:00,1.12275,1.12283,1.1227,1.12276,706000007.0
2006-06-08 18:04:00,1.12277,1.12283,1.12266,1.12266,639199997.0
2006-06-08 18:05:00,1.12266,1.12266,1.12233,1.12233,1190499992.0
2006-06-08 18:06:00,1.12232,1.12232,1.1219,1.1221,647800000.0
2006-06-08 18:07:00,1.12208,1.1221,1.12193,1.12193,1135799997.0
2006-06-08 18:08:00,1.12183,1.12183,1.12139,1.12139,1253899993.0
2006-06-08 18:09:00,1.12137,1.12165,1.12137,1.12163,496800004.0
2006-06-08 18:10:00,1.12174,1.12182,1.12161,1.12172,697499998.0
2006-06-08 18:11:00,1.12185,1.12194,1.12171,1.12176,849800004.0
2006-06-08 18:12:00,1.12183,1.12183,1.12167,1.12167,99000001.0
2006-06-08 18:13:00,1.1217,1.12182,1.12166,1.12182,345790002.0
2006-06-08 18:14:00,1.1218,1.1218,1.12151,1.12153,281899999.0
2006-06-08 18:15:00,1.1215,1.12189,1.1215,1.12156,737500004.0
2006-06-08 18:16:00,1.12158,1.12173,1.12158,1.12169,521600001.0
2006-06-08 18:17:00,1.12172,1.12195,1.12167,1.12189,815499998.0
2006-06-08 18:18:00,1.12195,1.12217,1.12195,1.122,492600004.0
2006-06-08 18:19:00,1.12199,1.12199,1.1217,1.12174,146999998.0
2006-06-08 18:20:00,1.1217,1.1217,1.12149,1.1216,460400002.0
2006-06-08 18:21:00,1.12164,1.12164,1.12138,1.12138,143400000.0
2006-06-08 18:22:00,1.12143,1.1217,1.12143,1.1217,262400002.0
2006-06-08 18:23:00,1.12177,1.12194,1.12177,1.12181,346199998.0
2006-06-08 18:24:00,1.12178,1.1218,1.12166,1.12168,645599996.0
2006-06-08 18:25:00,1.12165,1.12179,1.12161,1.12179,653499997.0
2006-06-08 18:26:00,1.12177,1.12179,1.12163,1.12173,928599999.0
2006-06-08 18:27:00,1.12183,1.12214,1.1217,1.122,577100000.0
2006-06-08 18:28:00,1.12205,1.12209,1.12195,1.12205,331100000.0
2006-06-08 18:29:00,1.12208,1.12216,1.12204,1.1221,337300002.0
2006-06-08 18:30:00,1.1221,1.12226,1.12204,1.12226,765589999.0
2006-06-08 18:31:00,1.12229,1.12236,1.12219,1.12235,412399999.0
2006-06-08 18:32:00,1.12238,1.12251,1.12226,1.12238,413700003.0
2006-06-08 18:33:00,1.12241,1.12254,1.12233,1.12234,488700003.0
2006-06-08 18:34:00,1.12236,1.12252,1.12236,1.12252,234199997.0
2006-06-08 18:35:00,1.12255,1.12258,1.1224,1.12251,444100001.0
2006-06-08 18:36:00,1.12252,1.12261,1.12245,1.12245,412100005.0
2006-06-08 18:37:00,1.12245,1.12251,1.12245,1.1225,52800000.0
2006-06-08 18:38:00,1.12256,1.12258,1.12245,1.12258,250799995.0
2006-06-08 18:39:00,1.12262,1.12268,1.12262,1.12268,220100000.0
2006-06-08 18:40:00,1.1227,1.12279,1.1226,1.12269,844799997.0
2006-06-08 18:41:00,1.12272,1.12295,1.1227,1.12292,410299999.0
2006-06-08 18:42:00,1.12293,1.12311,1.12284,1.12311,446300003.0
2006-06-08 18:43:00,1.12317,1.12317,1.12306,1.12312,366900003.0
2006-06-08 18:44:00,1.12323,1.12346,1.12321,1.12333,225500000.0
2006-06-08 18:45:00,1.12335,1.12339,1.12322,1.1233,372099997.0
2006-06-08 18:46:00,1.12335,1.12335,1.12314,1.12314,174400002.0
2006-06-08 18:47:00,1.12315,1.12333,1.12315,1.1233,65799998.0
2006-06-08 18:48:00,1.1233,1.12332,1.12313,1.12321,229699999.0
2006-06-08 18:49:00,1.1232,1.12328,1.1232,1.12325,69500000.0
2006-06-08 18:50:00,1.1233,1.12342,1.12325,1.12342,144400001.0
2006-06-08 18:51:00,1.12341,1.12341,1.12331,1.12331,180600002.0
2006-06-08 18:52:00,1.12332,1.12348,1.12331,1.12348,145299998.0
2006-06-08 18:53:00,1.12347,1.12352,1.12338,1.1234,486399998.0
2006-06-08 18:54:00,1.12338,1.12338,1.12329,1.12334,162300000.0
2006-06-08 18:55:00,1.12338,1.12354,1.12338,1.12347,367500004.0
2006-06-08 18:56:00,1.12346,1.1235,1.12345,1.12347,238999999.0
2006-06-08 18:57:00,1.1235,1.1237,1.12345,1.12345,274400001.0
2006-06-08 18:58:00,1.12346,1.12347,1.1233,1.1233,107200002.0
2006-06-08 18:59:00,1.12324,1.12337,1.12322,1.12322,565499999.0
2006-06-08 19:00:00,1.1232,1.12336,1.1232,1.12325,392300000.0
2006-06-08 19:01:00,1.12328,1.12347,1.12328,1.12347,114199997.0
2006-06-08 19:02:00,1.12347,1.12347,1.12331,1.1234,257899997.0
2006-06-08 19:03:00,1.12345,1.12368,1.12345,1.12362,374300001.0
2006-06-08 19:04:00,1.12369,1.12379,1.12357,1.12357,160800002.0
2006-06-08 19:05:00,1.12359,1.12379,1.12359,1.12378,324999997.0
2006-06-08 19:06:00,1.12387,1.12422,1.12385,1.12415,377900000.0
2006-06-08 19:07:00,1.1242,1.12428,1.12397,1.12397,80700000.0
2006-06-08 19:08:00,1.12388,1.12394,1.1238,1.12385,717500003.0
2006-06-08 19:09:00,1.12385,1.12392,1.12379,1.1238,591600006.0
2006-06-08 19:10:00,1.12385,1.12385,1.1238,1.1238,35100000.0
2006-06-08 19:11:00,1.1238,1.12385,1.12375,1.12385,358100001.0
2006-06-08 19:12:00,1.12376,1.12377,1.12356,1.12362,242600000.0
2006-06-08 19:13:00,1.12363,1.12391,1.12363,1.12391,139599999.0
2006-06-08 19:14:00,1.12393,1.12406,1.12389,1.12389,394800001.0
2006-06-08 19:15:00,1.12375,1.1238,1.12365,1.1238,424500002.0
2006-06-08 19:16:00,1.12385,1.12386,1.12379,1.12381,348899999.0
2006-06-08 19:17:00,1.12384,1.12393,1.12382,1.12385,213800001.0
2006-06-08 19:18:00,1.12387,1.12397,1.12384,1.12395,560300007.0
2006-06-08 19:19:00,1.12393,1.12403,1.12393,1.124,103299998.0
2006-06-08 19:20:00,1.12403,1.12409,1.12402,1.12404,216199997.0
2006-06-08 19:21:00,1.12408,1.12408,1.12398,1.12398,247499997.0
2006-06-08 19:22:00,1.124,1.124,1.12395,1.124,171100001.0
2006-06-08 19:23:00,1.12397,1.124,1.12397,1.124,9900000.0
2006-06-08 19:24:00,1.1239,1.1239,1.12366,1.12366,71999999.0
2006-06-08 19:25:00,1.12365,1.12368,1.12362,1.12368,97999999.0
2006-06-08 19:26:00,1.12372,1.12372,1.12368,1.12368,19099999.0
2006-06-08 19:27:00,1.12374,1.12374,1.12361,1.12368,508800006.0
2006-06-08 19:28:00,1.12374,1.12377,1.12371,1.12371,94600000.0
2006-06-08 19:29:00,1.1237,1.1237,1.12357,1.12357,136200002.0
2006-06-08 19:30:00,1.12357,1.12357,1.12341,1.12357,101299999.0
2006-06-08 19:31:00,1.12363,1.12368,1.12363,1.12363,56300001.0
2006-06-08 19:32:00,1.12365,1.12365,1.12365,1.12365,21500000.0
2006-06-08 19:33:00,1.12358,1.12364,1.12355,1.12357,339200005.0
2006-06-08 19:34:00,1.12355,1.12358,1.12352,1.12357,38700001.0
2006-06-08 19:35:00,1.12355,1.12355,1.12355,1.12355,12800000.0
2006-06-08 19:36:00,1.12357,1.12372,1.12354,1.12357,84100000.0
2006-06-08 19:37:00,1.12367,1.12367,1.12338,1.1235,326600001.0
2006-06-08 19:38:00,1.12347,1.12354,1.12327,1.12327,176899999.0
2006-06-08 19:39:00,1.12325,1.1234,1.12325,1.12331,369199999.0
2006-06-08 19:40:00,1.12337,1.12343,1.12332,1.12343,262399997.0
2006-06-08 19:41:00,1.12336,1.12336,1.12304,1.12304,244800001.0
2006-06-08 19:42:00,1.12298,1.123,1.12276,1.12276,238500000.0
2006-06-08 19:43:00,1.12273,1.12273,1.12246,1.12252,222900002.0
2006-06-08 19:44:00,1.12253,1.12273,1.12253,1.12273,33500000.0
2006-06-08 19:45:00,1.12273,1.12273,1.12259,1.12263,102800000.0
2006-06-08 19:46:00,1.12268,1.1229,1.12268,1.12274,104099997.0
2006-06-08 19:47:00,1.12275,1.12304,1.12275,1.12292,61900000.0
2006-06-08 19:48:00,1.12289,1.12299,1.12287,1.12298,128699999.0
2006-06-08 19:49:00,1.12302,1.12312,1.12302,1.1231,265100005.0
2006-06-08 19:50:00,1.12306,1.12306,1.12296,1.12306,74000000.0
2006-06-08 19:51:00,1.12304,1.12315,1.12302,1.12309,113200000.0
2006-06-08 19:52:00,1.12308,1.12308,1.12297,1.12297,33300001.0
2006-06-08 19:53:00,1.12301,1.12313,1.12301,1.12301,207900005.0
2006-06-08 19:54:00,1.12303,1.12309,1.12295,1.12295,111300000.0
2006-06-08 19:55:00,1.12305,1.1231,1.12288,1.12301,143100002.0
2006-06-08 19:56:00,1.12304,1.12304,1.12276,1.12276,233299999.0
2006-06-08 19:57:00,1.12276,1.12288,1.12276,1.12288,194189999.0
2006-06-08 19:58:00,1.12287,1.12292,1.12283,1.12283,100199999.0
2006-06-08 19:59:00,1.12283,1.12288,1.1228,1.12284,188900003.0
2006-06-08 20:00:00,1.1229,1.12294,1.12289,1.1229,74099999.0
2006-06-08 20:01:00,1.12283,1.12288,1.12282,1.12282,87500002.0
2006-06-08 20:02:00,1.12283,1.12294,1.12281,1.1229,120800001.0
2006-06-08 20:03:00,1.12291,1.12291,1.12265,1.12281,433700000.0
2006-06-08 20:04:00,1.12281,1.12281,1.12271,1.12275,166599999.0
2006-06-08 20:05:00,1.12278,1.12286,1.12267,1.12267,74900000.0
2006-06-08 20:06:00,1.12272,1.12278,1.12272,1.12277,71900001.0
2006-06-08 20:07:00,1.1228,1.12317,1.12277,1.12306,254000002.0
2006-06-08 20:08:00,1.12311,1.12324,1.12311,1.12317,451600001.0
2006-06-08 20:09:00,1.1231,1.12322,1.1231,1.12313,195799999.0
2006-06-08 20:10:00,1.12312,1.12318,1.12308,1.12311,183499998.0
2006-06-08 20:11:00,1.12311,1.12317,1.12311,1.12312,205599998.0
2006-06-08 20:12:00,1.12308,1.12319,1.12302,1.12311,511600005.0
2006-06-08 20:13:00,1.12312,1.12312,1.12308,1.1231,178599996.0
2006-06-08 20:14:00,1.12305,1.12315,1.12305,1.1231,129300002.0
2006-06-08 20:15:00,1.12315,1.12317,1.12305,1.1231,429300001.0
2006-06-08 20:16:00,1.12308,1.12317,1.12301,1.12308,477899996.0
2006-06-08 20:17:00,1.12308,1.12317,1.12303,1.12315,370900005.0
2006-06-08 20:18:00,1.12319,1.12319,1.12307,1.1231,95800000.0
2006-06-08 20:19:00,1.12308,1.12313,1.12305,1.12313,94299999.0
2006-06-08 20:20:00,1.12308,1.12308,1.12292,1.12293,432500002.0
2006-06-08 20:21:00,1.12287,1.12293,1.12276,1.1228,367600000.0
2006-06-08 20:22:00,1.12284,1.12293,1.12278,1.12293,498099999.0
2006-06-08 20:23:00,1.1229,1.1229,1.12276,1.12286,651000005.0
2006-06-08 20:24:00,1.1229,1.12293,1.1227,1.12275,260799999.0
2006-06-08 20:25:00,1.1228,1.1228,1.12275,1.12275,221500002.0
2006-06-08 20:26:00,1.12272,1.12272,1.12262,1.12262,166200001.0
2006-06-08 20:27:00,1.12263,1.12275,1.12263,1.12263,236600000.0
2006-06-08 20:28:00,1.12263,1.12275,1.12253,1.12253,591000003.0
2006-06-08 20:29:00,1.12243,1.12243,1.12226,1.12229,382800000.0
2006-06-08 20:30:00,1.12221,1.12231,1.12219,1.12222,178399998.0
2006-06-08 20:31:00,1.12225,1.12225,1.12215,1.12215,448400006.0
2006-06-08 20:32:00,1.12213,1.12227,1.12213,1.12227,383699998.0
2006-06-08 20:33:00,1.12225,1.12238,1.12225,1.12234,213700004.0
2006-06-08 20:34:00,1.12235,1.12244,1.12234,1.12236,105300001.0
2006-06-08 20:35:00,1.12236,1.12238,1.12223,1.1223,153200002.0
2006-06-08 20:36:00,1.12227,1.12227,1.12197,1.12215,267399998.0
2006-06-08 20:37:00,1.12207,1.12207,1.12193,1.12202,151300003.0
2006-06-08 20:38:00,1.12206,1.12215,1.12195,1.12215,228000000.0
2006-06-08 20:39:00,1.1222,1.12225,1.12215,1.12225,407900003.0
2006-06-08 20:40:00,1.12225,1.12228,1.12213,1.12215,330300000.0
2006-06-08 20:41:00,1.12218,1.12218,1.12206,1.12211,509800001.0
2006-06-08 20:42:00,1.12208,1.12208,1.12199,1.12199,549200005.0
2006-06-08 20:43:00,1.12197,1.12207,1.12197,1.12206,225200001.0
2006-06-08 20:44:00,1.12217,1.12224,1.12206,1.12214,101199999.0
2006-06-08 20:45:00,1.12213,1.12215,1.12203,1.12203,325700005.0
2006-06-08 20:46:00,1.12205,1.12221,1.122,1.12221,290700002.0
2006-06-08 20:47:00,1.12227,1.12242,1.12214,1.12242,111500000.0
2006-06-08 20:48:00,1.12254,1.12259,1.12253,1.12257,38000000.0
2006-06-08 20:49:00,1.12258,1.12274,1.12253,1.12274,379999999.0
2006-06-08 20:50:00,1.12267,1.12267,1.12253,1.12253,146999999.0
2006-06-08 20:51:00,1.12246,1.12246,1.12232,1.12235,96200000.0
2006-06-08 20:52:00,1.12233,1.12233,1.12229,1.12233,37300000.0
2006-06-08 20:53:00,1.12227,1.12227,1.12207,1.12207,217100000.0
2006-06-08 20:54:00,1.1221,1.12215,1.122,1.12205,468300004.0
2006-06-08 20:55:00,1.12211,1.12211,1.12197,1.12207,249400003.0
2006-06-08 20:56:00,1.12206,1.12214,1.12184,1.12191,660399998.0
2006-06-08 20:57:00,1.12188,1.12197,1.12181,1.12192,477000006.0
2006-06-08 20:58:00,1.12194,1.1222,1.12186,1.12218,285100000.0
2006-06-08 20:59:00,1.12214,1.12265,1.12214,1.12265,402700007.0
2006-06-08 21:00:00,1.12243,1.12243,1.12205,1.12228,853800005.0
2006-06-08 21:01:00,1.12226,1.12227,1.12196,1.12223,525600001.0
2006-06-08 21:02:00,1.12219,1.12224,1.12212,1.12212,97799998.0
2006-06-08 21:03:00,1.12223,1.12229,1.12213,1.12216,479200003.0
2006-06-08 21:04:00,1.12218,1.12232,1.12213,1.12232,682799998.0
2006-06-08 21:05:00,1.12235,1.12237,1.1222,1.1223,836300010.0
2006-06-08 21:06:00,1.12241,1.12263,1.12236,1.12236,57200000.0
2006-06-08 21:07:00,1.12243,1.1225,1.1223,1.12244,609699998.0
2006-06-08 21:08:00,1.12239,1.12261,1.12239,1.12261,179599998.0
2006-06-08 21:09:00,1.12257,1.12263,1.12251,1.12263,76699997.0
2006-06-08 21:10:00,1.12264,1.12264,1.12247,1.12253,378799997.0
2006-06-08 21:11:00,1.12256,1.12265,1.12254,1.12254,389000010.0
2006-06-08 21:12:00,1.12256,1.12256,1.12231,1.12231,260400001.0
2006-06-08 21:13:00,1.12228,1.12237,1.12216,1.12222,372600002.0
2006-06-08 21:14:00,1.12233,1.12236,1.1223,1.12236,341990001.0
2006-06-08 21:15:00,1.12233,1.12244,1.1223,1.12243,99600000.0
2006-06-08 21:16:00,1.12237,1.12241,1.12225,1.12237,132899999.0
2006-06-08 21:17:00,1.12246,1.12253,1.12242,1.12253,37300000.0
2006-06-08 21:18:00,1.12257,1.12257,1.12244,1.12244,101500000.0
2006-06-08 21:19:00,1.12238,1.12246,1.12237,1.12243,151600001.0
2006-06-08 21:20:00,1.12245,1.12245,1.12245,1.12245,12000000.0
2006-06-08 21:21:00,1.12248,1.12248,1.1224,1.12243,79299998.0
2006-06-08 21:22:00,1.1224,1.1224,1.12229,1.12233,107099998.0
2006-06-08 21:23:00,1.12237,1.12247,1.12237,1.12247,105400002.0
2006-06-08 21:24:00,1.12235,1.12247,1.12232,1.12234,107800001.0
2006-06-08 21:25:00,1.12231,1.12237,1.12231,1.12237,7400000.0
2006-06-08 21:26:00,1.12237,1.12238,1.12232,1.12232,89300001.0
2006-06-08 21:27:00,1.12233,1.12239,1.12232,1.12232,91499998.0
2006-06-08 21:28:00,1.12232,1.1225,1.12232,1.12248,295100003.0
2006-06-08 21:29:00,1.12248,1.12248,1.12231,1.12236,131700001.0
2006-06-08 21:30:00,1.12238,1.12238,1.12229,1.12231,58299999.0
2006-06-08 21:31:00,1.1223,1.1223,1.1223,1.1223,87500001.0
2006-06-08 21:32:00,1.1223,1.1223,1.12223,1.1223,236100002.0
2006-06-08 21:33:00,1.12235,1.12235,1.12225,1.1223,169600001.0
2006-06-08 21:34:00,1.1223,1.1223,1.1223,1.1223,48000000.0
2006-06-08 21:35:00,1.1223,1.12233,1.1223,1.1223,134000000.0
2006-06-08 21:36:00,1.12222,1.12222,1.122,1.122,72300000.0
2006-06-08 21:37:00,1.1221,1.1221,1.12203,1.12203,57699998.0
2006-06-08 21:38:00,1.122,1.12205,1.122,1.122,123300000.0
2006-06-08 21:39:00,1.12198,1.12198,1.12184,1.1219,524800006.0
2006-06-08 21:40:00,1.12188,1.12188,1.12174,1.12175,303899998.0
2006-06-08 21:41:00,1.12175,1.12175,1.12158,1.12158,44699999.0
2006-06-08 21:42:00,1.1215,1.1216,1.1215,1.12153,126700000.0
2006-06-08 21:43:00,1.12147,1.12147,1.12129,1.12137,126599999.0
2006-06-08 21:44:00,1.12145,1.1215,1.12145,1.1215,101800000.0
2006-06-08 21:45:00,1.1215,1.1215,1.12143,1.12143,136400001.0
2006-06-08 21:46:00,1.12141,1.12153,1.12141,1.12145,135699999.0
2006-06-08 21:47:00,1.12145,1.1215,1.12145,1.12147,233600001.0
2006-06-08 21:48:00,1.12147,1.12148,1.1214,1.12148,33300000.0
2006-06-08 21:49:00,1.12145,1.1215,1.1214,1.1214,64799999.0
2006-06-08 21:50:00,1.12135,1.1214,1.12135,1.1214,69799998.0
2006-06-08 21:51:00,1.1214,1.1214,1.12133,1.12133,117700001.0
2006-06-08 21:52:00,1.12134,1.12142,1.12133,1.12139,162300003.0
2006-06-08 21:53:00,1.12136,1.12138,1.12123,1.12138,193399997.0
2006-06-08 21:54:00,1.12145,1.12169,1.12145,1.12169,173199997.0
2006-06-08 21:55:00,1.12178,1.12178,1.12172,1.12172,30400000.0
2006-06-08 21:56:00,1.12167,1.12171,1.12161,1.12171,65499999.0
2006-06-08 21:57:00,1.12164,1.1217,1.12157,1.12165,51100000.0
2006-06-08 21:58:00,1.12165,1.12177,1.12165,1.12172,77399999.0
2006-06-08 21:59:00,1.1216,1.12178,1.1216,1.12178,171000001.0
2006-06-08 22:00:00,1.12177,1.1218,1.12163,1.12165,238499994.0
2006-06-08 22:01:00,1.12168,1.12176,1.12168,1.12169,89300000.0
2006-06-08 22:02:00,1.12168,1.12185,1.12168,1.12175,365000004.0
2006-06-08 22:03:00,1.12175,1.1218,1.12175,1.1218,128400001.0
2006-06-08 22:04:00,1.12183,1.12183,1.12168,1.12177,102299999.0
2006-06-08 22:05:00,1.12188,1.12208,1.12188,1.12196,111199998.0
2006-06-08 22:06:00,1.12195,1.1221,1.12188,1.12193,255799999.0
2006-06-08 22:07:00,1.1219,1.1219,1.1217,1.12185,61400000.0
2006-06-08 22:08:00,1.12185,1.12193,1.12182,1.12187,125000000.0
2006-06-08 22:09:00,1.12175,1.12185,1.12175,1.12185,205800000.0
2006-06-08 22:10:00,1.1218,1.1218,1.12166,1.12168,26100000.0
2006-06-08 22:11:00,1.12172,1.12178,1.12172,1.12178,45299999.0
2006-06-08 22:12:00,1.12177,1.12177,1.12162,1.12162,84600000.0
2006-06-08 22:13:00,1.12162,1.12171,1.12156,1.12162,32200000.0
2006-06-08 22:14:00,1.12163,1.12163,1.1215,1.12153,93600004.0
2006-06-08 22:15:00,1.12159,1.12165,1.12158,1.12158,91900000.0
2006-06-08 22:16:00,1.1216,1.12179,1.1216,1.12169,133400004.0
2006-06-08 22:17:00,1.12155,1.12185,1.12145,1.12185,85200001.0
2006-06-08 22:18:00,1.12193,1.12193,1.12187,1.12188,125100002.0
2006-06-08 22:19:00,1.12184,1.1219,1.12182,1.12182,94700000.0
2006-06-08 22:20:00,1.12182,1.1219,1.12182,1.12187,52400000.0
2006-06-08 22:21:00,1.12187,1.12211,1.12187,1.12187,210600000.0
2006-06-08 22:22:00,1.12186,1.12199,1.12186,1.12192,85400001.0
2006-06-08 22:23:00,1.122,1.122,1.122,1.122,140499999.0
2006-06-08 22:24:00,1.122,1.12205,1.122,1.12205,236299998.0
2006-06-08 22:25:00,1.12205,1.12205,1.12195,1.12195,70900000.0
2006-06-08 22:26:00,1.122,1.12205,1.122,1.12205,34400000.0
2006-06-08 22:27:00,1.12202,1.12221,1.12202,1.12209,402700000.0
2006-06-08 22:28:00,1.12207,1.12225,1.12207,1.12222,122999999.0
2006-06-08 22:29:00,1.12227,1.12255,1.12227,1.12235,175100000.0
2006-06-08 22:30:00,1.12235,1.12235,1.1223,1.12235,59900001.0
2006-06-08 22:31:00,1.1224,1.1224,1.12235,1.12235,3200000.0
2006-06-08 22:32:00,1.12233,1.12236,1.12224,1.12231,70000001.0
2006-06-08 22:33:00,1.12235,1.12239,1.12233,1.12233,106500002.0
2006-06-08 22:34:00,1.12225,1.12235,1.12225,1.1223,335800000.0
2006-06-08 22:35:00,1.12233,1.12233,1.12213,1.12213,100699999.0
2006-06-08 22:36:00,1.12213,1.12216,1.12212,1.12215,57700000.0
2006-06-08 22:37:00,1.12212,1.12212,1.122,1.12207,128399997.0
2006-06-08 22:38:00,1.12215,1.12225,1.12215,1.1222,109400001.0
2006-06-08 22:39:00,1.12225,1.12225,1.12215,1.12215,174299997.0
2006-06-08 22:40:00,1.12225,1.12225,1.12215,1.12215,93000001.0
2006-06-08 22:41:00,1.12215,1.12215,1.1221,1.1221,55899999.0
2006-06-08 22:42:00,1.12215,1.12215,1.12215,1.12215,27000000.0
2006-06-08 22:43:00,1.12215,1.12225,1.1221,1.1222,318599999.0
2006-06-08 22:44:00,1.12224,1.12248,1.12224,1.12227,172000000.0
2006-06-08 22:45:00,1.12229,1.12236,1.12229,1.12236,50100001.0
2006-06-08 22:46:00,1.12248,1.12248,1.12237,1.12237,125100002.0
2006-06-08 22:47:00,1.12223,1.12223,1.12215,1.1222,65100000.0
2006-06-08 22:48:00,1.12234,1.12239,1.12233,1.12235,185900003.0
2006-06-08 22:49:00,1.12237,1.12248,1.12233,1.12248,33600001.0
2006-06-08 22:50:00,1.12262,1.12273,1.12262,1.12265,38000000.0
2006-06-08 22:51:00,1.1228,1.12295,1.12279,1.12284,62899999.0
2006-06-08 22:52:00,1.12274,1.12315,1.12241,1.12308,219900002.0
2006-06-08 22:53:00,1.12302,1.12302,1.12233,1.12276,171199997.0
2006-06-08 22:54:00,1.12285,1.12287,1.12277,1.12277,93800000.0
2006-06-08 22:55:00,1.1228,1.12285,1.1227,1.12275,160900002.0
2006-06-08 22:56:00,1.12277,1.12278,1.12275,1.12278,50799999.0
2006-06-08 22:57:00,1.12281,1.12293,1.12281,1.12289,151800001.0
2006-06-08 22:58:00,1.12297,1.12298,1.12281,1.12298,76200000.0
2006-06-08 22:59:00,1.12295,1.12295,1.12265,1.12275,154199998.0
2006-06-08 23:00:00,1.1227,1.12275,1.1227,1.12275,54400000.0
2006-06-08 23:01:00,1.12267,1.12282,1.12243,1.12254,99500001.0
2006-06-08 23:02:00,1.12258,1.12292,1.12252,1.1229,113900002.0
2006-06-08 23:03:00,1.12268,1.12301,1.12268,1.12277,118400002.0
2006-06-08 23:04:00,1.1227,1.12276,1.12239,1.12243,92300000.0
2006-06-08 23:05:00,1.12243,1.12253,1.12219,1.1224,86200001.0
2006-06-08 23:06:00,1.1223,1.12253,1.12201,1.12253,131600004.0
2006-06-08 23:07:00,1.12233,1.1225,1.12218,1.12241,66300000.0
2006-06-08 23:08:00,1.12241,1.1226,1.1223,1.12246,119099997.0
2006-06-08 23:09:00,1.12235,1.12249,1.12229,1.12248,77500000.0
2006-06-08 23:10:00,1.1225,1.12252,1.12224,1.12249,137200002.0
2006-06-08 23:11:00,1.12257,1.12271,1.12253,1.12261,84000000.0
2006-06-08 23:12:00,1.1224,1.12258,1.12215,1.12227,119999999.0
2006-06-08 23:13:00,1.1221,1.12241,1.12198,1.12241,120400000.0
2006-06-08 23:14:00,1.12235,1.12243,1.12208,1.12234,118299998.0
2006-06-08 23:15:00,1.12249,1.12249,1.12203,1.12234,84800002.0
2006-06-08 23:16:00,1.12234,1.12234,1.1221,1.12219,121700002.0
2006-06-08 23:17:00,1.12233,1.12237,1.12188,1.12203,81800001.0
2006-06-08 23:18:00,1.12208,1.12232,1.12175,1.12195,135300000.0
2006-06-08 23:19:00,1.12185,1.12207,1.1217,1.12179,80000000.0
2006-06-08 23:20:00,1.12159,1.12204,1.12143,1.12194,82400001.0
2006-06-08 23:21:00,1.12229,1.12232,1.12187,1.12187,136199999.0
2006-06-08 23:22:00,1.1221,1.12225,1.12173,1.12186,73600000.0
2006-06-08 23:23:00,1.12193,1.12234,1.12193,1.12214,144000000.0
2006-06-08 23:24:00,1.1222,1.12237,1.122,1.12231,129800004.0
2006-06-08 23:25:00,1.12218,1.12231,1.12204,1.12222,169000002.0
2006-06-08 23:26:00,1.12197,1.12233,1.12197,1.1222,137800002.0
2006-06-08 23:27:00,1.12225,1.12226,1.12195,1.12207,135100001.0
2006-06-08 23:28:00,1.12228,1.12233,1.12176,1.12186,100000000.0
2006-06-08 23:29:00,1.12155,1.12213,1.12152,1.12162,174700003.0
2006-06-08 23:30:00,1.12182,1.1219,1.12171,1.12173,137300001.0
2006-06-08 23:31:00,1.12175,1.12201,1.12171,1.12182,167400002.0
2006-06-08 23:32:00,1.12276,1.12276,1.12162,1.12162,32600001.0
2006-06-08 23:33:00,1.12157,1.12165,1.12157,1.12165,100800001.0
2006-06-08 23:34:00,1.1215,1.12159,1.12128,1.12159,73500000.0
2006-06-08 23:35:00,1.1215,1.12162,1.1215,1.1216,95300000.0
2006-06-08 23:36:00,1.12155,1.1216,1.12155,1.1216,21500001.0
2006-06-08 23:37:00,1.12143,1.12143,1.12113,1.12113,96700000.0
2006-06-08 23:38:00,1.12114,1.1213,1.12113,1.12113,54300000.0
2006-06-08 23:39:00,1.12107,1.1211,1.12107,1.1211,35900000.0
2006-06-08 23:40:00,1.12107,1.12107,1.12105,1.12105,20700000.0
2006-06-08 23:41:00,1.12108,1.12112,1.12103,1.12103,111400002.0
2006-06-08 23:42:00,1.1211,1.12115,1.12102,1.1211,137500001.0
2006-06-08 23:43:00,1.1211,1.1211,1.12088,1.121,124599997.0
2006-06-08 23:44:00,1.1211,1.12115,1.12105,1.12108,258199999.0
2006-06-08 23:45:00,1.12121,1.12121,1.12111,1.1212,82900002.0
2006-06-08 23:46:00,1.12115,1.12115,1.12115,1.12115,14300000.0
2006-06-08 23:47:00,1.1213,1.12171,1.1213,1.12171,134599998.0
2006-06-08 23:48:00,1.12165,1.12165,1.12125,1.12125,74700001.0
2006-06-08 23:49:00,1.12125,1.1213,1.12122,1.12125,79200001.0
2006-06-08 23:50:00,1.12145,1.12147,1.12138,1.12146,66000000.0
2006-06-08 23:51:00,1.1215,1.12155,1.12143,1.12143,89699999.0
2006-06-08 23:52:00,1.12142,1.1215,1.12142,1.12145,41600001.0
2006-06-08 23:53:00,1.12148,1.12155,1.12145,1.1215,73600000.0
2006-06-08 23:54:00,1.1215,1.1215,1.1215,1.1215,28400000.0
2006-06-08 23:55:00,1.12145,1.12158,1.12145,1.12158,110800000.0
2006-06-08 23:56:00,1.12142,1.1215,1.12142,1.12145,45499999.0
2006-06-08 23:57:00,1.1216,1.1217,1.1216,1.1217,85900002.0
2006-06-08 23:58:00,1.12176,1.12176,1.12081,1.12134,137000000.0
2006-06-08 23:59:00,1.12145,1.12148,1.12145,1.12148,11200000.0
2006-06-09 00:00:00,1.12173,1.12207,1.12173,1.12183,154100004.0
2006-06-09 00:01:00,1.12181,1.12205,1.12181,1.12205,59700001.0
2006-06-09 00:02:00,1.12212,1.12215,1.12205,1.12215,47600000.0
2006-06-09 00:03:00,1.12204,1.12212,1.12204,1.12205,109800000.0
2006-06-09 00:04:00,1.12221,1.12255,1.12221,1.12255,112400001.0
2006-06-09 00:05:00,1.12251,1.12261,1.12247,1.12261,128099998.0
2006-06-09 00:06:00,1.1226,1.12262,1.12257,1.12257,78799998.0
2006-06-09 00:07:00,1.1226,1.1226,1.12255,1.12255,19899999.0
2006-06-09 00:08:00,1.12262,1.12262,1.12255,1.12262,43800000.0
2006-06-09 00:09:00,1.1226,1.12265,1.12255,1.12265,97399998.0
2006-06-09 00:10:00,1.1226,1.12265,1.1226,1.1226,23900001.0
2006-06-09 00:11:00,1.1226,1.1226,1.12255,1.1226,75800000.0
2006-06-09 00:12:00,1.12255,1.12265,1.12255,1.1226,67800002.0
2006-06-09 00:13:00,1.12262,1.1228,1.12262,1.1228,89900000.0
2006-06-09 00:14:00,1.12278,1.12285,1.12275,1.1228,126900000.0
2006-06-09 00:15:00,1.12278,1.12285,1.1227,1.1227,138699998.0
2006-06-09 00:16:00,1.12267,1.12267,1.12262,1.12265,23600000.0
2006-06-09 00:17:00,1.12272,1.12272,1.12272,1.12272,1600000.0
2006-06-09 00:18:00,1.12273,1.12273,1.12262,1.12262,144000003.0
2006-06-09 00:19:00,1.12258,1.12258,1.12234,1.1224,102999999.0
2006-06-09 00:20:00,1.12227,1.12227,1.12217,1.1222,56600000.0
2006-06-09 00:21:00,1.12218,1.12222,1.1221,1.12217,93499998.0
2006-06-09 00:22:00,1.12215,1.12215,1.12203,1.12207,71099998.0
2006-06-09 00:23:00,1.12213,1.1223,1.12213,1.12227,138899998.0
2006-06-09 00:24:00,1.12225,1.12225,1.12215,1.1222,28600000.0
2006-06-09 00:25:00,1.12217,1.12225,1.12213,1.1222,110700001.0
2006-06-09 00:26:00,1.1222,1.1222,1.12215,1.12215,39899999.0
2006-06-09 00:27:00,1.1222,1.1222,1.12215,1.1222,78500000.0
2006-06-09 00:28:00,1.1222,1.1222,1.12215,1.1222,61200001.0
2006-06-09 00:29:00,1.12217,1.12225,1.12215,1.12215,89000000.0
2006-06-09 00:30:00,1.12217,1.12225,1.12217,1.12223,68700001.0
2006-06-09 00:31:00,1.1223,1.12235,1.12225,1.12225,78900003.0
2006-06-09 00:32:00,1.12227,1.12227,1.12223,1.12223,4800000.0
2006-06-09 00:33:00,1.12214,1.12214,1.12214,1.12214,44300002.0
2006-06-09 00:34:00,1.12215,1.12217,1.12203,1.12215,66100000.0
2006-06-09 00:35:00,1.12205,1.12205,1.12198,1.12198,44900002.0
2006-06-09 00:36:00,1.12173,1.12192,1.12173,1.1218,88799998.0
2006-06-09 00:37:00,1.12188,1.12195,1.12188,1.12195,16000000.0
2006-06-09 00:38:00,1.12185,1.1219,1.12182,1.12187,23900000.0
2006-06-09 00:39:00,1.12185,1.12185,1.12183,1.12183,45600000.0
2006-06-09 00:40:00,1.12187,1.12193,1.12187,1.1219,100400002.0
2006-06-09 00:41:00,1.12186,1.12189,1.12186,1.12189,23300000.0
2006-06-09 00:42:00,1.12185,1.12185,1.1218,1.1218,31900000.0
2006-06-09 00:43:00,1.1218,1.12185,1.12175,1.12185,99300000.0
2006-06-09 00:44:00,1.12175,1.12175,1.12163,1.1217,163900003.0
2006-06-09 00:45:00,1.1217,1.12175,1.12162,1.1217,126900001.0
2006-06-09 00:46:00,1.12168,1.12168,1.12162,1.12162,11200000.0
2006-06-09 00:47:00,1.12151,1.12161,1.12147,1.12158,151200003.0
2006-06-09 00:48:00,1.12153,1.12157,1.12148,1.1215,74700000.0
2006-06-09 00:49:00,1.12147,1.12156,1.12132,1.12132,62400000.0
2006-06-09 00:50:00,1.12135,1.12135,1.12127,1.1213,95200000.0
2006-06-09 00:51:00,1.1213,1.12135,1.12122,1.12122,96700001.0
2006-06-09 00:52:00,1.12124,1.12128,1.12123,1.12123,62400001.0
2006-06-09 00:53:00,1.12125,1.1213,1.12125,1.1213,56100000.0
2006-06-09 00:54:00,1.12137,1.12142,1.1213,1.1214,145399999.0
2006-06-09 00:55:00,1.1214,1.12145,1.12135,1.12135,109699999.0
2006-06-09 00:56:00,1.12138,1.1214,1.12132,1.12138,153399999.0
2006-06-09 00:57:00,1.1214,1.12145,1.12133,1.12142,111400000.0
2006-06-09 00:58:00,1.12135,1.12135,1.12122,1.1213,60899998.0
2006-06-09 00:59:00,1.12128,1.12129,1.12123,1.12123,57100001.0
2006-06-09 01:00:00,1.12121,1.12143,1.12121,1.12143,61700000.0
2006-06-09 01:01:00,1.12145,1.12145,1.12135,1.1214,65800001.0
2006-06-09 01:02:00,1.12138,1.12139,1.1213,1.12138,38999999.0
2006-06-09 01:03:00,1.12143,1.12143,1.12128,1.12137,108799998.0
2006-06-09 01:04:00,1.1213,1.12135,1.12125,1.1213,107900000.0
2006-06-09 01:05:00,1.12137,1.12141,1.12121,1.1214,163099996.0
2006-06-09 01:06:00,1.12135,1.12135,1.12135,1.12135,12800000.0
2006-06-09 01:07:00,1.1214,1.1214,1.1214,1.1214,30200000.0
2006-06-09 01:08:00,1.1214,1.12145,1.12135,1.12145,95200003.0
2006-06-09 01:09:00,1.12145,1.12145,1.12145,1.12145,800000.0
2006-06-09 01:10:00,1.12142,1.12142,1.12142,1.12142,8800000.0
2006-06-09 01:11:00,1.1214,1.1214,1.1214,1.1214,12900000.0
2006-06-09 01:12:00,1.1214,1.1214,1.1214,1.1214,4000000.0
2006-06-09 01:13:00,1.1214,1.1214,1.1214,1.1214,15100000.0
2006-06-09 01:14:00,1.12135,1.12135,1.12135,1.12135,50200000.0
2006-06-09 01:15:00,1.1214,1.1214,1.12135,1.12135,43099999.0
2006-06-09 01:16:00,1.12138,1.1214,1.12132,1.12135,62400000.0
2006-06-09 01:17:00,1.1214,1.1214,1.12135,1.1214,85300002.0
2006-06-09 01:18:00,1.12145,1.12145,1.12145,1.12145,13100000.0
2006-06-09 01:19:00,1.1214,1.1214,1.1214,1.1214,30100000.0
2006-06-09 01:20:00,1.12132,1.1214,1.12132,1.12135,27900000.0
2006-06-09 01:21:00,1.12126,1.12126,1.12084,1.12084,61200002.0
2006-06-09 01:22:00,1.12089,1.121,1.12089,1.121,20700000.0
2006-06-09 01:23:00,1.12106,1.12119,1.12104,1.12107,210799997.0
2006-06-09 01:24:00,1.12106,1.12106,1.12096,1.12096,9000000.0
2006-06-09 01:25:00,1.121,1.12103,1.12095,1.12103,76700001.0
2006-06-09 01:26:00,1.12106,1.12119,1.12106,1.12119,4100000.0
2006-06-09 01:27:00,1.12133,1.12134,1.12127,1.12128,61400000.0
2006-06-09 01:28:00,1.12138,1.12138,1.12135,1.12135,12900000.0
2006-06-09 01:29:00,1.12145,1.12145,1.12133,1.1214,84700000.0
2006-06-09 01:30:00,1.12133,1.12135,1.12133,1.12135,42600001.0
2006-06-09 01:31:00,1.1214,1.1214,1.12135,1.1214,30300000.0
2006-06-09 01:32:00,1.12143,1.12155,1.12141,1.12145,128900000.0
2006-06-09 01:33:00,1.12145,1.12154,1.12144,1.1215,96100003.0
2006-06-09 01:34:00,1.12153,1.12153,1.12133,1.12148,76999997.0
2006-06-09 01:35:00,1.12151,1.12151,1.12144,1.12144,6400000.0
2006-06-09 01:36:00,1.12145,1.12145,1.12135,1.1214,66900002.0
2006-06-09 01:37:00,1.1214,1.12153,1.1214,1.12153,72400002.0
2006-06-09 01:38:00,1.12153,1.12161,1.12153,1.12153,122600002.0
2006-06-09 01:39:00,1.12148,1.12155,1.12147,1.12155,8800000.0
2006-06-09 01:40:00,1.12137,1.12146,1.12137,1.12146,26400000.0
2006-06-09 01:41:00,1.12149,1.12157,1.12144,1.12144,152400000.0
2006-06-09 01:42:00,1.1215,1.1215,1.1215,1.1215,23400000.0
2006-06-09 01:43:00,1.12146,1.12147,1.12127,1.12147,58800001.0
2006-06-09 01:44:00,1.12137,1.1214,1.12135,1.1214,84500001.0
2006-06-09 01:45:00,1.1214,1.1214,1.1214,1.1214,69499997.0
2006-06-09 01:46:00,1.12135,1.12145,1.12135,1.1214,71400000.0
2006-06-09 01:47:00,1.12137,1.12137,1.12136,1.12136,30300000.0
2006-06-09 01:48:00,1.12135,1.12135,1.12128,1.1213,37700000.0
2006-06-09 01:49:00,1.12135,1.12135,1.1213,1.1213,55200000.0
2006-06-09 01:50:00,1.12127,1.12135,1.12127,1.12135,55000000.0
2006-06-09 01:51:00,1.12136,1.12145,1.12136,1.12141,85800001.0
2006-06-09 01:52:00,1.12138,1.12138,1.12131,1.12137,80800004.0
2006-06-09 01:53:00,1.12126,1.12126,1.12115,1.12115,32000000.0
2006-06-09 01:54:00,1.1211,1.1211,1.12105,1.1211,99499999.0
2006-06-09 01:55:00,1.12102,1.12102,1.12092,1.12102,129000001.0
2006-06-09 01:56:00,1.12099,1.12114,1.12097,1.12114,91800000.0
2006-06-09 01:57:00,1.12125,1.12125,1.12113,1.12115,62499999.0
2006-06-09 01:58:00,1.1212,1.1212,1.12112,1.12112,41200001.0
2006-06-09 01:59:00,1.12108,1.12108,1.12107,1.12107,9600000.0
2006-06-09 02:00:00,1.121,1.121,1.12092,1.12092,48600000.0
2006-06-09 02:01:00,1.12103,1.12103,1.12103,1.12103,7200000.0
2006-06-09 02:02:00,1.121,1.121,1.121,1.121,48200001.0
2006-06-09 02:03:00,1.12098,1.12105,1.1209,1.12102,102799999.0
2006-06-09 02:04:00,1.12098,1.12098,1.12079,1.12079,37400000.0
2006-06-09 02:05:00,1.12085,1.12085,1.12072,1.1208,132300001.0
2006-06-09 02:06:00,1.12071,1.1209,1.12071,1.1209,69799999.0
2006-06-09 02:07:00,1.12097,1.12097,1.12092,1.12095,45000000.0
2006-06-09 02:08:00,1.12098,1.12098,1.12093,1.12093,117400001.0
2006-06-09 02:09:00,1.12098,1.12098,1.12086,1.12097,152200001.0
2006-06-09 02:10:00,1.12097,1.12103,1.12092,1.12092,159600000.0
2006-06-09 02:11:00,1.12092,1.12096,1.12091,1.12092,83900001.0
2006-06-09 02:12:00,1.12092,1.12107,1.12092,1.12097,98099997.0
2006-06-09 02:13:00,1.12094,1.12094,1.12091,1.12091,35900000.0
2006-06-09 02:14:00,1.12094,1.12094,1.12077,1.1208,64899999.0
2006-06-09 02:15:00,1.12093,1.12093,1.12079,1.12087,87699999.0
2006-06-09 02:16:00,1.1208,1.1208,1.1208,1.1208,58499999.0
2006-06-09 02:17:00,1.12085,1.12085,1.12082,1.12082,9400000.0
2006-06-09 02:18:00,1.12075,1.12075,1.12075,1.12075,5600000.0
2006-06-09 02:19:00,1.12072,1.12082,1.1207,1.1208,184100005.0
2006-06-09 02:20:00,1.12075,1.12088,1.12075,1.12085,113700002.0
2006-06-09 02:21:00,1.12075,1.1208,1.12075,1.1208,23500000.0
2006-06-09 02:22:00,1.12084,1.1209,1.12083,1.12088,106800001.0
2006-06-09 02:23:00,1.12078,1.12085,1.1207,1.12085,76700000.0
2006-06-09 02:24:00,1.12083,1.12083,1.12082,1.12083,33600000.0
2006-06-09 02:25:00,1.12085,1.12092,1.12085,1.12092,75400000.0
2006-06-09 02:26:00,1.1209,1.1209,1.12085,1.12085,12800000.0
2006-06-09 02:27:00,1.12091,1.12097,1.12091,1.12097,65400000.0
2006-06-09 02:28:00,1.12093,1.12096,1.12093,1.12096,17300000.0
2006-06-09 02:29:00,1.12085,1.12095,1.12082,1.1209,125700001.0
2006-06-09 02:30:00,1.12092,1.12092,1.1209,1.1209,121999998.0
2006-06-09 02:31:00,1.12091,1.12099,1.1209,1.12096,99099998.0
2006-06-09 02:32:00,1.121,1.121,1.12079,1.12088,54200000.0
2006-06-09 02:33:00,1.12095,1.12095,1.1209,1.1209,66900000.0
2006-06-09 02:34:00,1.12088,1.1209,1.12085,1.1209,127499999.0
2006-06-09 02:35:00,1.12098,1.12098,1.12092,1.12092,21500001.0
2006-06-09 02:36:00,1.12098,1.12098,1.12093,1.12093,49699999.0
2006-06-09 02:37:00,1.12088,1.12104,1.12084,1.12094,104199999.0
2006-06-09 02:38:00,1.12091,1.12092,1.12083,1.12091,90700000.0
2006-06-09 02:39:00,1.12088,1.12094,1.12078,1.12087,99899998.0
2006-06-09 02:40:00,1.12082,1.12085,1.12082,1.12085,18300000.0
2006-06-09 02:41:00,1.12095,1.12104,1.12095,1.121,67100000.0
2006-06-09 02:42:00,1.121,1.12105,1.121,1.12105,22500000.0
2006-06-09 02:43:00,1.12105,1.12105,1.121,1.121,78000001.0
2006-06-09 02:44:00,1.12095,1.121,1.12095,1.121,4600000.0
2006-06-09 02:45:00,1.12095,1.12095,1.12095,1.12095,12500000.0
2006-06-09 02:46:00,1.12095,1.12095,1.12095,1.12095,8800000.0
2006-06-09 02:47:00,1.12098,1.12098,1.12095,1.12095,31300000.0
2006-06-09 02:48:00,1.12104,1.12114,1.12102,1.1211,94400000.0
2006-06-09 02:49:00,1.12111,1.12111,1.12104,1.12104,4800000.0
2006-06-09 02:50:00,1.121,1.12112,1.121,1.12112,95099996.0
2006-06-09 02:51:00,1.12103,1.12111,1.12098,1.12098,22500000.0
2006-06-09 02:52:00,1.121,1.121,1.12095,1.12095,16000000.0
2006-06-09 02:53:00,1.1209,1.12105,1.1209,1.12103,41700000.0
2006-06-09 02:54:00,1.12104,1.12106,1.12104,1.12106,57200001.0
2006-06-09 02:55:00,1.12108,1.12108,1.12094,1.12094,64800002.0
2006-06-09 02:56:00,1.12099,1.12099,1.12096,1.12096,34400000.0
2006-06-09 02:57:00,1.12096,1.12096,1.12089,1.12089,57699999.0
2006-06-09 02:58:00,1.12097,1.12098,1.12097,1.12098,64299999.0
2006-06-09 02:59:00,1.12115,1.12115,1.12102,1.12105,139400002.0
2006-06-09 03:00:00,1.1211,1.12115,1.121,1.12115,33600001.0
2006-06-09 03:01:00,1.12112,1.12114,1.12103,1.12103,79000000.0
2006-06-09 03:02:00,1.12102,1.12105,1.1209,1.12105,147800000.0
2006-06-09 03:03:00,1.12102,1.12102,1.1209,1.121,118200003.0
2006-06-09 03:04:00,1.12105,1.12105,1.12093,1.12093,124000002.0
2006-06-09 03:05:00,1.12095,1.12105,1.12095,1.12095,102900002.0
2006-06-09 03:06:00,1.12091,1.12091,1.12079,1.12087,50300001.0
2006-06-09 03:07:00,1.12088,1.12088,1.12088,1.12088,13500000.0
2006-06-09 03:08:00,1.12087,1.12087,1.12075,1.12075,78100001.0
2006-06-09 03:09:00,1.1208,1.12085,1.12075,1.1208,124100000.0
2006-06-09 03:10:00,1.12073,1.12088,1.12073,1.12088,90400002.0
2006-06-09 03:11:00,1.12092,1.12092,1.12078,1.12078,2300000.0
2006-06-09 03:12:00,1.12081,1.12088,1.12079,1.12085,82300000.0
2006-06-09 03:13:00,1.1209,1.1209,1.1208,1.12083,54800001.0
2006-06-09 03:14:00,1.1209,1.12095,1.12085,1.12085,123999998.0
2006-06-09 03:15:00,1.12084,1.12086,1.12077,1.12077,30800000.0
2006-06-09 03:16:00,1.12084,1.12094,1.12084,1.12094,31700000.0
2006-06-09 03:17:00,1.12097,1.12109,1.12097,1.12098,90899999.0
2006-06-09 03:18:00,1.12092,1.12103,1.12088,1.12103,146700004.0
2006-06-09 03:19:00,1.12097,1.12107,1.12097,1.12107,84999998.0
2006-06-09 03:20:00,1.12115,1.12115,1.1211,1.1211,4000000.0
2006-06-09 03:21:00,1.12113,1.12115,1.12105,1.12115,35199999.0
2006-06-09 03:22:00,1.1211,1.1211,1.12102,1.1211,34500000.0
2006-06-09 03:23:00,1.12102,1.12118,1.12102,1.1211,120899997.0
2006-06-09 03:24:00,1.12107,1.1211,1.12107,1.1211,37400001.0
2006-06-09 03:25:00,1.1211,1.12115,1.12105,1.12113,74400002.0
2006-06-09 03:26:00,1.12113,1.12115,1.12105,1.1211,92199999.0
2006-06-09 03:27:00,1.12108,1.1211,1.12108,1.1211,32400000.0
2006-06-09 03:28:00,1.1211,1.1211,1.1211,1.1211,4000000.0
2006-06-09 03:29:00,1.1211,1.1211,1.121,1.12102,24300000.0
2006-06-09 03:30:00,1.1211,1.12118,1.12105,1.12105,110400000.0
2006-06-09 03:31:00,1.12105,1.1211,1.121,1.1211,48099999.0
2006-06-09 03:32:00,1.12111,1.12113,1.12097,1.12103,111200001.0
2006-06-09 03:33:00,1.12094,1.12095,1.1209,1.1209,22900001.0
2006-06-09 03:34:00,1.12081,1.12092,1.12081,1.12092,32800000.0
2006-06-09 03:35:00,1.12083,1.12095,1.12082,1.1209,87100000.0
2006-06-09 03:36:00,1.12082,1.12095,1.12082,1.12095,26300000.0
2006-06-09 03:37:00,1.1209,1.1209,1.1209,1.1209,900000.0
2006-06-09 03:38:00,1.12085,1.12095,1.12085,1.12095,7200000.0
2006-06-09 03:39:00,1.1209,1.12095,1.12088,1.1209,120400003.0
2006-06-09 03:40:00,1.12085,1.12095,1.12085,1.1209,56899998.0
2006-06-09 03:41:00,1.1209,1.12095,1.12085,1.12095,80700001.0
2006-06-09 03:42:00,1.12085,1.1209,1.12085,1.1209,23800000.0
2006-06-09 03:43:00,1.12095,1.12095,1.12082,1.12082,118600001.0
2006-06-09 03:44:00,1.12086,1.12086,1.12064,1.12064,58999999.0
2006-06-09 03:45:00,1.12065,1.12065,1.12037,1.12037,95300000.0
2006-06-09 03:46:00,1.1204,1.12043,1.1204,1.12043,24500000.0
2006-06-09 03:47:00,1.12038,1.12043,1.12035,1.1204,91899998.0
2006-06-09 03:48:00,1.1203,1.1203,1.12011,1.12011,130900000.0
2006-06-09 03:49:00,1.12013,1.1202,1.12013,1.12013,105800000.0
2006-06-09 03:50:00,1.12015,1.12025,1.12015,1.12025,66200001.0
2006-06-09 03:51:00,1.12023,1.12027,1.12023,1.12027,35200000.0
2006-06-09 03:52:00,1.12022,1.12022,1.12018,1.12018,12800000.0
2006-06-09 03:53:00,1.12025,1.12025,1.12015,1.12025,89400000.0
2006-06-09 03:54:00,1.1202,1.1202,1.12015,1.1202,83500002.0
2006-06-09 03:55:00,1.12023,1.12027,1.12023,1.12027,66900000.0
2006-06-09 03:56:00,1.12025,1.12043,1.12025,1.12033,89200000.0
2006-06-09 03:57:00,1.1204,1.1204,1.1204,1.1204,800000.0
2006-06-09 03:58:00,1.1203,1.12045,1.1203,1.12045,53500000.0
2006-06-09 03:59:00,1.12043,1.12057,1.12043,1.12051,109500000.0
2006-06-09 04:00:00,1.12049,1.12053,1.12042,1.12053,86200000.0
2006-06-09 04:01:00,1.12055,1.12055,1.12042,1.12042,44300000.0
2006-06-09 04:02:00,1.12055,1.12055,1.12055,1.12055,13600000.0
2006-06-09 04:03:00,1.12035,1.12035,1.12035,1.12035,17500000.0
2006-06-09 04:04:00,1.12045,1.12045,1.12035,1.12035,45600002.0
2006-06-09 04:05:00,1.1204,1.1204,1.1204,1.1204,600000.0
2006-06-09 04:06:00,1.1204,1.1204,1.12027,1.12037,110699999.0
2006-06-09 04:07:00,1.12038,1.1205,1.1203,1.1205,79500001.0
2006-06-09 04:08:00,1.12045,1.1205,1.12045,1.1205,52800001.0
2006-06-09 04:09:00,1.12052,1.12055,1.1205,1.12053,147400002.0
2006-06-09 04:10:00,1.1205,1.1205,1.1204,1.1205,187500001.0
2006-06-09 04:11:00,1.12045,1.1205,1.12045,1.1205,53699998.0
2006-06-09 04:12:00,1.12052,1.12055,1.12045,1.1205,106400000.0
2006-06-09 04:13:00,1.12055,1.12055,1.1205,1.1205,8200000.0
2006-06-09 04:14:00,1.1205,1.12055,1.12045,1.12045,91100001.0
2006-06-09 04:15:00,1.12045,1.12045,1.12045,1.12045,3200000.0
2006-06-09 04:16:00,1.12045,1.1205,1.12045,1.1205,29700000.0
2006-06-09 04:17:00,1.1204,1.12048,1.1204,1.12048,63600000.0
2006-06-09 04:18:00,1.1205,1.12052,1.1205,1.12052,17100000.0
2006-06-09 04:19:00,1.12045,1.12055,1.1203,1.1203,62000001.0
2006-06-09 04:20:00,1.12055,1.12055,1.1205,1.1205,41199999.0
2006-06-09 04:21:00,1.12045,1.1205,1.1204,1.12048,113600000.0
2006-06-09 04:22:00,1.12045,1.12055,1.12043,1.12052,79000000.0
2006-06-09 04:23:00,1.1205,1.1205,1.12045,1.12045,47100001.0
2006-06-09 04:24:00,1.12045,1.12055,1.12045,1.12045,60400000.0
2006-06-09 04:25:00,1.12047,1.12047,1.12043,1.12043,62200001.0
2006-06-09 04:26:00,1.1204,1.1204,1.12025,1.12032,111700001.0
2006-06-09 04:27:00,1.12044,1.12054,1.12044,1.12054,25400000.0
2006-06-09 04:28:00,1.12039,1.12053,1.12039,1.12051,67800001.0
2006-06-09 04:29:00,1.1205,1.12052,1.1204,1.12045,87300001.0
2006-06-09 04:30:00,1.12038,1.12055,1.12038,1.12055,53400000.0
2006-06-09 04:31:00,1.12052,1.12052,1.12038,1.12047,82500000.0
2006-06-09 04:32:00,1.12042,1.12053,1.12042,1.1205,55000001.0
2006-06-09 04:33:00,1.12045,1.1205,1.1204,1.12045,75699999.0
2006-06-09 04:34:00,1.1205,1.12055,1.12045,1.1205,94000002.0
2006-06-09 04:35:00,1.12052,1.12052,1.1205,1.1205,32800000.0
2006-06-09 04:36:00,1.12047,1.12055,1.12047,1.12055,77300001.0
2006-06-09 04:37:00,1.1205,1.12052,1.1205,1.12052,62400000.0
2006-06-09 04:38:00,1.1205,1.12055,1.12047,1.1205,109500001.0
2006-06-09 04:39:00,1.12048,1.1205,1.12048,1.1205,23000001.0
2006-06-09 04:40:00,1.12048,1.1205,1.12045,1.12045,87900002.0
2006-06-09 04:41:00,1.1205,1.1205,1.12045,1.12045,52900000.0
2006-06-09 04:42:00,1.1205,1.1205,1.1205,1.1205,9600000.0
2006-06-09 04:43:00,1.1205,1.12068,1.12048,1.12067,111500001.0
2006-06-09 04:44:00,1.1207,1.1207,1.1207,1.1207,5900000.0
2006-06-09 04:45:00,1.12063,1.12079,1.12063,1.12078,45100000.0
2006-06-09 04:46:00,1.1208,1.12082,1.12075,1.1208,89200000.0
2006-06-09 04:47:00,1.12075,1.12085,1.12075,1.12077,140800001.0
2006-06-09 04:48:00,1.1208,1.1208,1.12075,1.12075,16000000.0
2006-06-09 04:49:00,1.1208,1.1208,1.12072,1.12075,105500000.0
2006-06-09 04:50:00,1.12075,1.12082,1.12068,1.12068,43899999.0
2006-06-09 04:51:00,1.12075,1.12075,1.12065,1.1207,98999999.0
2006-06-09 04:52:00,1.12067,1.12067,1.12054,1.12064,62700001.0
2006-06-09 04:53:00,1.12066,1.12072,1.1206,1.12063,36900000.0
2006-06-09 04:54:00,1.12058,1.12058,1.12043,1.12043,47000000.0
2006-06-09 04:55:00,1.12035,1.12045,1.12035,1.12042,114300000.0
2006-06-09 04:56:00,1.12035,1.12045,1.12033,1.1204,99400003.0
2006-06-09 04:57:00,1.12045,1.12045,1.12035,1.1204,46700000.0
2006-06-09 04:58:00,1.1204,1.1204,1.1204,1.1204,60200000.0
2006-06-09 04:59:00,1.12037,1.1204,1.12033,1.12037,132400002.0
2006-06-09 05:00:00,1.1204,1.1204,1.1203,1.1203,20899999.0
2006-06-09 05:01:00,1.1204,1.1204,1.12035,1.1204,65799999.0
2006-06-09 05:02:00,1.1204,1.12048,1.12033,1.1204,188400002.0
2006-06-09 05:03:00,1.12042,1.12045,1.12042,1.12045,57600001.0
2006-06-09 05:04:00,1.12035,1.12045,1.12035,1.1204,42900000.0
2006-06-09 05:05:00,1.1204,1.1204,1.1204,1.1204,22299999.0
2006-06-09 05:06:00,1.1204,1.1204,1.1204,1.1204,4000000.0
2006-06-09 05:07:00,1.12043,1.12043,1.12012,1.12012,114100000.0
2006-06-09 05:08:00,1.1201,1.12025,1.1201,1.12025,15200000.0
2006-06-09 05:09:00,1.1203,1.12035,1.12023,1.12023,112899997.0
2006-06-09 05:10:00,1.12023,1.12027,1.12017,1.12027,177599999.0
2006-06-09 05:11:00,1.12032,1.12032,1.12025,1.12025,38300000.0
2006-06-09 05:12:00,1.12035,1.12035,1.1203,1.1203,68400002.0
2006-06-09 05:13:00,1.12022,1.12033,1.12022,1.12028,93400000.0
2006-06-09 05:14:00,1.12032,1.12032,1.12025,1.1203,41699999.0
2006-06-09 05:15:00,1.12025,1.1203,1.12023,1.12023,78300001.0
2006-06-09 05:16:00,1.12035,1.12038,1.12025,1.12025,56699999.0
2006-06-09 05:17:00,1.1203,1.12033,1.12025,1.12025,89300002.0
2006-06-09 05:18:00,1.12028,1.12035,1.12028,1.1203,163700003.0
2006-06-09 05:19:00,1.12038,1.12038,1.12028,1.12032,118500001.0
2006-06-09 05:20:00,1.1204,1.12042,1.12031,1.12032,62600000.0
2006-06-09 05:21:00,1.12023,1.12023,1.12017,1.12017,39199999.0
2006-06-09 05:22:00,1.1201,1.1201,1.12005,1.1201,70600001.0
2006-06-09 05:23:00,1.12013,1.12021,1.1201,1.1201,68899999.0
2006-06-09 05:24:00,1.1202,1.12028,1.11999,1.12015,63000000.0
2006-06-09 05:25:00,1.12012,1.12021,1.12012,1.12021,35799998.0
2006-06-09 05:26:00,1.1202,1.12025,1.12015,1.12015,35600000.0
2006-06-09 05:27:00,1.12015,1.1202,1.12015,1.1202,10400000.0
2006-06-09 05:28:00,1.1202,1.1202,1.1202,1.1202,32600000.0
2006-06-09 05:29:00,1.1202,1.1202,1.12015,1.12017,79399999.0
2006-06-09 05:30:00,1.12011,1.12023,1.12007,1.12007,147000001.0
2006-06-09 05:31:00,1.1201,1.12015,1.12002,1.1201,149600001.0
2006-06-09 05:32:00,1.12018,1.12022,1.12018,1.12022,8000000.0
2006-06-09 05:33:00,1.12017,1.12017,1.12013,1.12013,8800000.0
2006-06-09 05:34:00,1.12002,1.12005,1.11996,1.11996,60000001.0
2006-06-09 05:35:00,1.12004,1.12004,1.12004,1.12004,32700000.0
2006-06-09 05:36:00,1.12008,1.12008,1.12006,1.12006,95700002.0
2006-06-09 05:37:00,1.11995,1.12,1.11995,1.12,9700000.0
2006-06-09 05:38:00,1.12,1.12005,1.1199,1.1199,44300000.0
2006-06-09 05:39:00,1.12,1.12005,1.11995,1.12005,122900001.0
2006-06-09 05:40:00,1.11998,1.12005,1.11995,1.12,88100001.0
2006-06-09 05:41:00,1.12003,1.12005,1.12,1.12005,8500000.0
2006-06-09 05:42:00,1.12005,1.12005,1.12,1.12,6400000.0
2006-06-09 05:43:00,1.11992,1.12008,1.11992,1.12008,49500000.0
2006-06-09 05:44:00,1.11995,1.12005,1.11995,1.11998,59100000.0
2006-06-09 05:45:00,1.1199,1.12005,1.1199,1.11995,86700001.0
2006-06-09 05:46:00,1.12,1.12005,1.12,1.12005,57699999.0
2006-06-09 05:47:00,1.12,1.12003,1.11993,1.12,85200000.0
2006-06-09 05:48:00,1.11995,1.12,1.11995,1.12,19899999.0
2006-06-09 05:49:00,1.12,1.12003,1.12,1.12003,38600000.0
2006-06-09 05:50:00,1.11995,1.12003,1.11995,1.12,74800001.0
2006-06-09 05:51:00,1.1199,1.12005,1.1199,1.11995,60800000.0
2006-06-09 05:52:00,1.1201,1.12012,1.12002,1.12002,187300001.0
2006-06-09 05:53:00,1.12005,1.12014,1.11994,1.12014,126800004.0
2006-06-09 05:54:00,1.12019,1.12019,1.12016,1.12016,50399998.0
2006-06-09 05:55:00,1.12019,1.12019,1.12008,1.12014,79100001.0
2006-06-09 05:56:00,1.12007,1.1201,1.12007,1.1201,47799999.0
2006-06-09 05:57:00,1.12005,1.1201,1.12005,1.1201,121899999.0
2006-06-09 05:58:00,1.1201,1.12019,1.12007,1.12007,72599999.0
2006-06-09 05:59:00,1.12001,1.12001,1.11999,1.11999,17800000.0
2006-06-09 06:00:00,1.12003,1.12006,1.11997,1.12006,79800000.0
2006-06-09 06:01:00,1.12002,1.12011,1.11994,1.12008,95800002.0
2006-06-09 06:02:00,1.12002,1.12012,1.11994,1.11997,122300000.0
2006-06-09 06:03:00,1.11995,1.12003,1.11995,1.12,194900002.0
2006-06-09 06:04:00,1.11997,1.12,1.11995,1.11995,62600001.0
2006-06-09 06:05:00,1.12005,1.12005,1.11993,1.11995,27900001.0
2006-06-09 06:06:00,1.12002,1.12007,1.11997,1.11997,100299998.0
2006-06-09 06:07:00,1.12012,1.12023,1.12011,1.12011,41400000.0
2006-06-09 06:08:00,1.12008,1.12009,1.12001,1.12003,122799999.0
2006-06-09 06:09:00,1.12,1.12,1.11995,1.11995,38299999.0
2006-06-09 06:10:00,1.12008,1.12008,1.1199,1.12003,83100001.0
2006-06-09 06:11:00,1.11995,1.12005,1.11995,1.11998,121499999.0
2006-06-09 06:12:00,1.11998,1.12,1.1199,1.1199,103000001.0
2006-06-09 06:13:00,1.11999,1.12014,1.11999,1.1201,128699999.0
2006-06-09 06:14:00,1.12005,1.12012,1.12001,1.12004,109600001.0
2006-06-09 06:15:00,1.12,1.12005,1.11993,1.12005,81000001.0
2006-06-09 06:16:00,1.12002,1.12013,1.12001,1.12005,116400000.0
2006-06-09 06:17:00,1.12,1.12005,1.11995,1.12,101000000.0
2006-06-09 06:18:00,1.12005,1.12012,1.11998,1.12008,74700000.0
2006-06-09 06:19:00,1.12012,1.12012,1.12,1.12,80200000.0
2006-06-09 06:20:00,1.11997,1.12,1.11997,1.12,54200000.0
2006-06-09 06:21:00,1.11995,1.12,1.1199,1.12,75900000.0
2006-06-09 06:22:00,1.12003,1.12003,1.11998,1.12003,14400000.0
2006-06-09 06:23:00,1.11995,1.12,1.11995,1.12,67599998.0
2006-06-09 06:24:00,1.11992,1.11992,1.11974,1.1198,112699998.0
2006-06-09 06:25:00,1.11975,1.11975,1.1196,1.1196,42200000.0
2006-06-09 06:26:00,1.11978,1.11987,1.11975,1.11975,18600000.0
2006-06-09 06:27:00,1.1198,1.1198,1.11975,1.11978,33000001.0
2006-06-09 06:28:00,1.11975,1.11985,1.1197,1.1197,50300001.0
2006-06-09 06:29:00,1.11975,1.11981,1.1197,1.11978,157700000.0
2006-06-09 06:30:00,1.11972,1.11973,1.11959,1.11973,78500001.0
2006-06-09 06:31:00,1.1197,1.11975,1.11965,1.11965,106000002.0
2006-06-09 06:32:00,1.1197,1.1197,1.1197,1.1197,21500001.0
2006-06-09 06:33:00,1.11978,1.11988,1.11978,1.11979,85900001.0
2006-06-09 06:34:00,1.11988,1.1199,1.11987,1.1199,49800000.0
2006-06-09 06:35:00,1.11985,1.11995,1.11985,1.11985,166700000.0
2006-06-09 06:36:00,1.11976,1.11986,1.11976,1.11986,21500000.0
2006-06-09 06:37:00,1.11988,1.11999,1.11982,1.11999,103790000.0
2006-06-09 06:38:00,1.12008,1.12008,1.12,1.12,49500000.0
2006-06-09 06:39:00,1.12,1.12007,1.12,1.12002,82699999.0
2006-06-09 06:40:00,1.12008,1.12012,1.12004,1.12006,69100000.0
2006-06-09 06:41:00,1.12,1.12003,1.11993,1.12,92499999.0
2006-06-09 06:42:00,1.11999,1.12003,1.11988,1.11993,77399999.0
2006-06-09 06:43:00,1.11985,1.1199,1.11985,1.1199,52000000.0
2006-06-09 06:44:00,1.11983,1.11993,1.11983,1.11985,12700000.0
2006-06-09 06:45:00,1.1199,1.11995,1.11985,1.11985,48899999.0
2006-06-09 06:46:00,1.11995,1.11995,1.11985,1.11985,42300000.0
2006-06-09 06:47:00,1.11983,1.1199,1.11983,1.1199,152800000.0
2006-06-09 06:48:00,1.1199,1.11993,1.11985,1.11993,48200001.0
2006-06-09 06:49:00,1.11985,1.11985,1.11985,1.11985,1600000.0
2006-06-09 06:50:00,1.1199,1.11992,1.11985,1.1199,111299997.0
2006-06-09 06:51:00,1.11978,1.11982,1.11945,1.11982,60499999.0
2006-06-09 06:52:00,1.11988,1.11989,1.11975,1.11977,141299998.0
2006-06-09 06:53:00,1.1197,1.11985,1.1197,1.11985,63900000.0
2006-06-09 06:54:00,1.11983,1.11996,1.11983,1.11996,50300000.0
2006-06-09 06:55:00,1.11995,1.11995,1.1199,1.1199,80800002.0
2006-06-09 06:56:00,1.1199,1.11995,1.1199,1.1199,128000000.0
2006-06-09 06:57:00,1.1199,1.1199,1.11985,1.11985,11200000.0
2006-06-09 06:58:00,1.11987,1.12002,1.11987,1.12,60400002.0
2006-06-09 06:59:00,1.11988,1.11994,1.11979,1.11991,132699999.0
2006-06-09 07:00:00,1.11985,1.1199,1.11985,1.11985,146000002.0
2006-06-09 07:01:00,1.11995,1.11995,1.11985,1.11985,64300001.0
2006-06-09 07:02:00,1.1199,1.1199,1.11983,1.11983,47900000.0
2006-06-09 07:03:00,1.11995,1.11995,1.11985,1.1199,26500000.0
2006-06-09 07:04:00,1.11985,1.1199,1.1198,1.1199,104099999.0
2006-06-09 07:05:00,1.11983,1.1199,1.11983,1.1199,4000000.0
2006-06-09 07:06:00,1.12,1.12008,1.11999,1.12002,106200003.0
2006-06-09 07:07:00,1.12,1.12003,1.11995,1.11995,11300000.0
2006-06-09 07:08:00,1.11991,1.11991,1.11989,1.11989,10400000.0
2006-06-09 07:09:00,1.11987,1.12008,1.11987,1.11997,108000000.0
2006-06-09 07:10:00,1.12,1.12003,1.12,1.12003,30300000.0
2006-06-09 07:11:00,1.11998,1.11998,1.11992,1.11993,8200000.0
2006-06-09 07:12:00,1.11987,1.12,1.11987,1.11995,80299999.0
2006-06-09 07:13:00,1.11995,1.11995,1.11965,1.11965,72900000.0
2006-06-09 07:14:00,1.11955,1.1196,1.11955,1.11957,74500000.0
2006-06-09 07:15:00,1.11955,1.11959,1.11952,1.11952,61100001.0
2006-06-09 07:16:00,1.11954,1.1197,1.1195,1.11962,98499999.0
2006-06-09 07:17:00,1.11965,1.11971,1.11964,1.1197,97800002.0
2006-06-09 07:18:00,1.11964,1.11967,1.11959,1.11963,58400001.0
2006-06-09 07:19:00,1.11955,1.1196,1.11955,1.1196,29500000.0
2006-06-09 07:20:00,1.11955,1.1196,1.11955,1.1196,22100000.0
2006-06-09 07:21:00,1.11956,1.11959,1.11951,1.11951,123300001.0
2006-06-09 07:22:00,1.11944,1.11948,1.11941,1.11943,92300000.0
2006-06-09 07:23:00,1.11929,1.1193,1.11925,1.11925,24700000.0
2006-06-09 07:24:00,1.11923,1.11923,1.11915,1.11915,31900000.0
2006-06-09 07:25:00,1.1192,1.11925,1.11915,1.11915,127299998.0
2006-06-09 07:26:00,1.1192,1.11922,1.11915,1.11915,62000001.0
2006-06-09 07:27:00,1.1192,1.1192,1.11917,1.11917,47300000.0
2006-06-09 07:28:00,1.11915,1.11928,1.11915,1.1192,98799999.0
2006-06-09 07:29:00,1.11912,1.1192,1.11912,1.1192,8800000.0
2006-06-09 07:30:00,1.11915,1.11915,1.11915,1.11915,9600000.0
2006-06-09 07:31:00,1.11923,1.1194,1.11922,1.11925,90800001.0
2006-06-09 07:32:00,1.11925,1.11925,1.1192,1.1192,4800000.0
2006-06-09 07:33:00,1.1192,1.11922,1.11915,1.1192,85999999.0
2006-06-09 07:34:00,1.11915,1.1192,1.11915,1.1192,125000002.0
2006-06-09 07:35:00,1.11915,1.11925,1.11915,1.1192,28000000.0
2006-06-09 07:36:00,1.1192,1.11925,1.11912,1.11918,136199999.0
2006-06-09 07:37:00,1.1192,1.1192,1.1192,1.1192,16799999.0
2006-06-09 07:38:00,1.11925,1.11925,1.11915,1.1192,22400000.0
2006-06-09 07:39:00,1.11915,1.1192,1.11915,1.11917,67400000.0
2006-06-09 07:40:00,1.11915,1.1192,1.11915,1.11918,56000001.0
2006-06-09 07:41:00,1.11896,1.11896,1.11884,1.11884,34700000.0
2006-06-09 07:42:00,1.11867,1.11882,1.11867,1.11882,120599998.0
2006-06-09 07:43:00,1.11885,1.11885,1.11875,1.11875,9100000.0
2006-06-09 07:44:00,1.1188,1.11885,1.1187,1.11885,113000001.0
2006-06-09 07:45:00,1.11874,1.1189,1.11874,1.11885,120700000.0
2006-06-09 07:46:00,1.11884,1.11884,1.11884,1.11884,5600000.0
2006-06-09 07:47:00,1.11871,1.11874,1.11871,1.11874,44099998.0
2006-06-09 07:48:00,1.1187,1.11875,1.1187,1.1187,82000002.0
2006-06-09 07:49:00,1.11866,1.11866,1.11856,1.1186,70899999.0
2006-06-09 07:50:00,1.11865,1.11865,1.11865,1.11865,23000000.0
2006-06-09 07:51:00,1.1186,1.11862,1.11855,1.11855,89399998.0
2006-06-09 07:52:00,1.11861,1.11871,1.11857,1.11864,70199998.0
2006-06-09 07:53:00,1.1186,1.1186,1.1186,1.1186,11300000.0
2006-06-09 07:54:00,1.1186,1.11865,1.11855,1.11855,131400002.0
2006-06-09 07:55:00,1.11862,1.11882,1.11859,1.11882,59900000.0
2006-06-09 07:56:00,1.11888,1.11888,1.11888,1.11888,10400000.0
2006-06-09 07:57:00,1.1188,1.1188,1.11878,1.11878,17500000.0
2006-06-09 07:58:00,1.11872,1.11872,1.11851,1.11859,42599999.0
2006-06-09 07:59:00,1.11855,1.11863,1.11855,1.1186,33900000.0
2006-06-09 08:00:00,1.11855,1.11865,1.11855,1.11865,62500000.0
2006-06-09 08:01:00,1.11867,1.11883,1.11867,1.11883,35300000.0
2006-06-09 08:02:00,1.11892,1.11933,1.11892,1.11933,70900000.0
2006-06-09 08:03:00,1.11954,1.12003,1.11954,1.12003,60200001.0
2006-06-09 08:04:00,1.11998,1.12005,1.11995,1.12005,68300002.0
2006-06-09 08:05:00,1.12002,1.1201,1.11999,1.12002,138299998.0
2006-06-09 08:06:00,1.11987,1.11987,1.11948,1.11961,82799999.0
2006-06-09 08:07:00,1.11952,1.11952,1.11927,1.11946,146700002.0
2006-06-09 08:08:00,1.11952,1.11952,1.1195,1.1195,39200000.0
2006-06-09 08:09:00,1.11958,1.11978,1.11957,1.11962,110499998.0
2006-06-09 08:10:00,1.11975,1.11997,1.11975,1.11995,71100000.0
2006-06-09 08:11:00,1.11993,1.11995,1.11983,1.11995,76600000.0
2006-06-09 08:12:00,1.1199,1.1199,1.11969,1.11978,106700000.0
2006-06-09 08:13:00,1.11988,1.12009,1.11988,1.12002,33200000.0
2006-06-09 08:14:00,1.12003,1.12013,1.11998,1.12011,137600003.0
2006-06-09 08:15:00,1.12022,1.1203,1.1202,1.12025,77699999.0
2006-06-09 08:16:00,1.12045,1.1205,1.12045,1.1205,22000001.0
2006-06-09 08:17:00,1.12072,1.12082,1.12072,1.12082,48000000.0
2006-06-09 08:18:00,1.12081,1.12081,1.12059,1.12059,23100000.0
2006-06-09 08:19:00,1.12066,1.12105,1.12066,1.12105,11500000.0
2006-06-09 08:20:00,1.12111,1.12118,1.12111,1.12118,73099999.0
2006-06-09 08:21:00,1.12116,1.12116,1.12087,1.12105,104500001.0
2006-06-09 08:22:00,1.12108,1.12108,1.12104,1.12108,26200000.0
2006-06-09 08:23:00,1.12106,1.12106,1.12072,1.12074,99300001.0
2006-06-09 08:24:00,1.12072,1.12083,1.12072,1.12079,53500000.0
2006-06-09 08:25:00,1.12083,1.12086,1.12075,1.12082,106100001.0
2006-06-09 08:26:00,1.12076,1.12078,1.12074,1.12078,36400000.0
2006-06-09 08:27:00,1.12062,1.12087,1.12062,1.12087,83800000.0
2006-06-09 08:28:00,1.12086,1.12086,1.12081,1.12081,21500001.0
2006-06-09 08:29:00,1.12084,1.12087,1.12079,1.12079,88600002.0
2006-06-09 08:30:00,1.12088,1.12098,1.12078,1.12098,91800000.0
2006-06-09 08:31:00,1.12104,1.12105,1.12083,1.12083,31400000.0
2006-06-09 08:32:00,1.12088,1.12094,1.1208,1.12083,114100002.0
2006-06-09 08:33:00,1.1207,1.12073,1.12013,1.12015,27900000.0
2006-06-09 08:34:00,1.12,1.12005,1.11995,1.12005,5700000.0
2006-06-09 08:35:00,1.12007,1.12007,1.11995,1.12003,173299999.0
2006-06-09 08:36:00,1.12003,1.12003,1.11995,1.11995,26100000.0
2006-06-09 08:37:00,1.11997,1.12003,1.11994,1.12003,22100000.0
2006-06-09 08:38:00,1.11999,1.11999,1.11981,1.11984,58000000.0
2006-06-09 08:39:00,1.11991,1.12014,1.11991,1.11992,87799999.0
2006-06-09 08:40:00,1.12001,1.12001,1.11986,1.11986,19600000.0
2006-06-09 08:41:00,1.11994,1.11998,1.11985,1.11985,72600000.0
2006-06-09 08:42:00,1.11992,1.11998,1.11948,1.11948,95799997.0
2006-06-09 08:43:00,1.11937,1.11937,1.11904,1.11906,67900000.0
2006-06-09 08:44:00,1.11915,1.11915,1.11915,1.11915,8800000.0
2006-06-09 08:45:00,1.11914,1.11936,1.11914,1.11936,81300002.0
2006-06-09 08:46:00,1.11943,1.11952,1.11926,1.11926,127200000.0
2006-06-09 08:47:00,1.11927,1.11937,1.11915,1.1193,122299996.0
2006-06-09 08:48:00,1.11924,1.11929,1.11919,1.11925,46700001.0
2006-06-09 08:49:00,1.11925,1.11925,1.11894,1.11902,58299999.0
2006-06-09 08:50:00,1.11893,1.11911,1.11893,1.11911,95000001.0
2006-06-09 08:51:00,1.11913,1.11916,1.11911,1.11915,68699998.0
2006-06-09 08:52:00,1.11906,1.1191,1.11901,1.1191,187100007.0
2006-06-09 08:53:00,1.1191,1.11915,1.11905,1.11908,34400000.0
2006-06-09 08:54:00,1.11905,1.11915,1.11905,1.11915,106599999.0
2006-06-09 08:55:00,1.11908,1.11913,1.11892,1.11899,140099999.0
2006-06-09 08:56:00,1.1189,1.11895,1.1189,1.11895,91899999.0
2006-06-09 08:57:00,1.1189,1.11895,1.11883,1.11883,69500001.0
2006-06-09 08:58:00,1.11897,1.11918,1.11897,1.11901,34800001.0
2006-06-09 08:59:00,1.11898,1.119,1.11897,1.11898,147699999.0
2006-06-09 09:00:00,1.11892,1.11892,1.11883,1.11883,37400000.0
2006-06-09 09:01:00,1.11883,1.11899,1.11878,1.11893,82400002.0
2006-06-09 09:02:00,1.11898,1.11898,1.11875,1.11875,76800000.0
2006-06-09 09:03:00,1.11883,1.11891,1.11878,1.11878,71800002.0
2006-06-09 09:04:00,1.11875,1.1188,1.11875,1.11878,45500000.0
2006-06-09 09:05:00,1.1188,1.1188,1.11875,1.11875,100999998.0
2006-06-09 09:06:00,1.11876,1.11893,1.11876,1.11881,119599998.0
2006-06-09 09:07:00,1.1188,1.1188,1.1188,1.1188,9900000.0
2006-06-09 09:08:00,1.1188,1.11885,1.11877,1.11885,49600000.0
2006-06-09 09:09:00,1.11871,1.11872,1.11867,1.11869,52899999.0
2006-06-09 09:10:00,1.1186,1.1186,1.11857,1.11857,86499999.0
2006-06-09 09:11:00,1.11852,1.11875,1.11852,1.11863,143400003.0
2006-06-09 09:12:00,1.11865,1.11869,1.11857,1.11857,89100002.0
2006-06-09 09:13:00,1.1186,1.1186,1.11855,1.11855,42700000.0
2006-06-09 09:14:00,1.11869,1.11869,1.11866,1.11866,22500000.0
2006-06-09 09:15:00,1.11867,1.11867,1.11855,1.11855,112700001.0
2006-06-09 09:16:00,1.1186,1.1186,1.11857,1.11857,13600000.0
2006-06-09 09:17:00,1.11857,1.11865,1.11855,1.11855,110599999.0
2006-06-09 09:18:00,1.11852,1.11855,1.11852,1.11855,8400000.0
2006-06-09 09:19:00,1.11855,1.11865,1.11855,1.11855,61800000.0
2006-06-09 09:20:00,1.11866,1.1188,1.11866,1.11873,53900000.0
2006-06-09 09:21:00,1.11873,1.11873,1.11858,1.11865,38200000.0
2006-06-09 09:22:00,1.11867,1.11893,1.11867,1.11888,136800000.0
2006-06-09 09:23:00,1.11882,1.11893,1.11882,1.11891,43900000.0
2006-06-09 09:24:00,1.11912,1.11934,1.11912,1.11924,98400000.0
2006-06-09 09:25:00,1.11934,1.11956,1.11934,1.11943,144900000.0
2006-06-09 09:26:00,1.11938,1.11938,1.1193,1.1193,97500000.0
2006-06-09 09:27:00,1.11938,1.11939,1.11932,1.11932,80199997.0
2006-06-09 09:28:00,1.11934,1.11934,1.11925,1.11933,104599999.0
2006-06-09 09:29:00,1.11918,1.11918,1.11882,1.11893,72399998.0
2006-06-09 09:30:00,1.11883,1.11901,1.11877,1.11901,98100000.0
2006-06-09 09:31:00,1.11914,1.11921,1.11914,1.11921,1600000.0
2006-06-09 09:32:00,1.11915,1.11915,1.11912,1.11912,151999998.0
2006-06-09 09:33:00,1.11914,1.11916,1.11914,1.11916,46200001.0
2006-06-09 09:34:00,1.11928,1.11928,1.11921,1.11923,73600000.0
2006-06-09 09:35:00,1.11918,1.11923,1.11909,1.11923,111699999.0
2006-06-09 09:36:00,1.1194,1.1194,1.11937,1.11937,12000000.0
2006-06-09 09:37:00,1.1194,1.11945,1.11935,1.11935,82400000.0
2006-06-09 09:38:00,1.1194,1.11945,1.11932,1.1194,125100001.0
2006-06-09 09:39:00,1.1194,1.11945,1.11935,1.11942,104399999.0
2006-06-09 09:40:00,1.1194,1.11945,1.1194,1.11945,22100000.0
2006-06-09 09:41:00,1.11932,1.1194,1.11932,1.11935,94300002.0
2006-06-09 09:42:00,1.1194,1.1194,1.11921,1.11935,62100000.0
2006-06-09 09:43:00,1.11925,1.11927,1.11915,1.11915,29500000.0
2006-06-09 09:44:00,1.11903,1.11914,1.11903,1.11914,68699999.0
2006-06-09 09:45:00,1.11907,1.11908,1.11897,1.11908,89900002.0
2006-06-09 09:46:00,1.11908,1.11911,1.11905,1.11905,63000001.0
2006-06-09 09:47:00,1.11893,1.11925,1.11893,1.11925,144200004.0
2006-06-09 09:48:00,1.11919,1.11919,1.11909,1.11909,66900002.0
2006-06-09 09:49:00,1.11902,1.11902,1.119,1.119,27200000.0
2006-06-09 09:50:00,1.11891,1.11901,1.11875,1.11875,140600002.0
2006-06-09 09:51:00,1.11877,1.11892,1.11877,1.1188,155099999.0
2006-06-09 09:52:00,1.11872,1.11884,1.11872,1.11883,76899999.0
2006-06-09 09:53:00,1.11891,1.11898,1.11883,1.11898,107600001.0
2006-06-09 09:54:00,1.11902,1.11903,1.11869,1.11879,112200001.0
2006-06-09 09:55:00,1.11875,1.11875,1.11861,1.11868,72000000.0
2006-06-09 09:56:00,1.1186,1.1186,1.1186,1.1186,49700001.0
2006-06-09 09:57:00,1.1186,1.11865,1.11852,1.11855,144800003.0
2006-06-09 09:58:00,1.1186,1.1186,1.11841,1.11843,130300003.0
2006-06-09 09:59:00,1.11848,1.1185,1.11844,1.1185,61800001.0
2006-06-09 10:00:00,1.11847,1.11874,1.11847,1.11874,157199999.0
2006-06-09 10:01:00,1.11876,1.11894,1.11876,1.11894,79100003.0
2006-06-09 10:02:00,1.11902,1.11912,1.11898,1.11906,165100002.0
2006-06-09 10:03:00,1.11921,1.11933,1.11921,1.11924,44900000.0
2006-06-09 10:04:00,1.11932,1.11932,1.11914,1.11915,55100001.0
2006-06-09 10:05:00,1.11933,1.1196,1.11933,1.1195,78400000.0
2006-06-09 10:06:00,1.11956,1.11978,1.1195,1.11978,46800001.0
2006-06-09 10:07:00,1.11957,1.11995,1.11957,1.11995,49400000.0
2006-06-09 10:08:00,1.12012,1.12026,1.12008,1.12017,129400000.0
2006-06-09 10:09:00,1.12018,1.1202,1.12018,1.1202,40900000.0
2006-06-09 10:10:00,1.12015,1.1202,1.12015,1.12018,68700001.0
2006-06-09 10:11:00,1.12023,1.12023,1.1202,1.1202,26300001.0
2006-06-09 10:12:00,1.12006,1.12038,1.12001,1.12038,130099999.0
2006-06-09 10:13:00,1.12035,1.12059,1.12026,1.12036,222300003.0
2006-06-09 10:14:00,1.12045,1.12056,1.12045,1.12052,49399999.0
2006-06-09 10:15:00,1.12057,1.12067,1.12048,1.12048,132999998.0
2006-06-09 10:16:00,1.12044,1.1205,1.12022,1.12022,126699998.0
2006-06-09 10:17:00,1.12029,1.12031,1.12013,1.1203,126000002.0
2006-06-09 10:18:00,1.12035,1.12035,1.1201,1.1201,106900000.0
2006-06-09 10:19:00,1.12013,1.1203,1.12013,1.12015,152799997.0
2006-06-09 10:20:00,1.12018,1.12033,1.12013,1.12033,76100000.0
2006-06-09 10:21:00,1.12018,1.12022,1.11997,1.12006,83200002.0
2006-06-09 10:22:00,1.11996,1.12,1.11992,1.11992,98700001.0
2006-06-09 10:23:00,1.11994,1.11998,1.11994,1.11994,8200000.0
2006-06-09 10:24:00,1.12004,1.12008,1.11994,1.12008,60099999.0
2006-06-09 10:25:00,1.12015,1.12043,1.12015,1.12025,133800001.0
2006-06-09 10:26:00,1.12023,1.12029,1.12018,1.12018,73800001.0
2006-06-09 10:27:00,1.12014,1.12027,1.12013,1.12023,128900003.0
2006-06-09 10:28:00,1.12025,1.12031,1.12017,1.1203,117399997.0
2006-06-09 10:29:00,1.12024,1.12033,1.12019,1.12026,111400001.0
2006-06-09 10:30:00,1.12022,1.12022,1.12015,1.1202,117399998.0
2006-06-09 10:31:00,1.1203,1.12033,1.12024,1.12028,74300001.0
2006-06-09 10:32:00,1.12031,1.12031,1.12007,1.12011,129600002.0
2006-06-09 10:33:00,1.12023,1.12026,1.12022,1.12022,89299999.0
2006-06-09 10:34:00,1.12018,1.12025,1.12015,1.1202,71200000.0
2006-06-09 10:35:00,1.12009,1.12013,1.12003,1.1201,105800000.0
2006-06-09 10:36:00,1.1202,1.12033,1.12018,1.1202,66100000.0
2006-06-09 10:37:00,1.12017,1.12025,1.12017,1.12025,111700001.0
2006-06-09 10:38:00,1.12025,1.12025,1.12012,1.12012,123000000.0
2006-06-09 10:39:00,1.12022,1.12033,1.12022,1.12027,129800000.0
2006-06-09 10:40:00,1.12021,1.12029,1.12021,1.12029,81800000.0
2006-06-09 10:41:00,1.12028,1.12035,1.12025,1.1203,139200000.0
2006-06-09 10:42:00,1.12041,1.12051,1.12041,1.12048,74000000.0
2006-06-09 10:43:00,1.12051,1.12068,1.12048,1.12068,128800001.0
2006-06-09 10:44:00,1.12058,1.12065,1.12038,1.12065,124000001.0
2006-06-09 10:45:00,1.12077,1.12077,1.12066,1.12069,131700001.0
2006-06-09 10:46:00,1.12067,1.1208,1.12061,1.12071,94400000.0
2006-06-09 10:47:00,1.12061,1.12061,1.12055,1.12055,65899999.0
2006-06-09 10:48:00,1.12052,1.12064,1.12051,1.12058,98999996.0
2006-06-09 10:49:00,1.12064,1.12082,1.12057,1.12082,82099999.0
2006-06-09 10:50:00,1.12079,1.12082,1.12065,1.12082,93900002.0
2006-06-09 10:51:00,1.12087,1.1211,1.12087,1.1211,114100002.0
2006-06-09 10:52:00,1.12116,1.1213,1.12099,1.12126,97900000.0
2006-06-09 10:53:00,1.12137,1.12137,1.12125,1.12125,46700002.0
2006-06-09 10:54:00,1.12128,1.12129,1.12115,1.12117,183099995.0
2006-06-09 10:55:00,1.12113,1.12115,1.12105,1.12105,77200002.0
2006-06-09 10:56:00,1.12105,1.12115,1.12105,1.1211,81700000.0
2006-06-09 10:57:00,1.12103,1.12108,1.12085,1.12085,151499999.0
2006-06-09 10:58:00,1.1209,1.12095,1.12082,1.1209,43899999.0
2006-06-09 10:59:00,1.12094,1.12107,1.12094,1.12095,74400000.0
2006-06-09 11:00:00,1.12084,1.12095,1.12084,1.12095,108299999.0
2006-06-09 11:01:00,1.12099,1.12099,1.12091,1.12092,43499999.0
2006-06-09 11:02:00,1.12087,1.12088,1.12077,1.12088,118600000.0
2006-06-09 11:03:00,1.12088,1.12095,1.12079,1.12095,97300000.0
2006-06-09 11:04:00,1.12091,1.12093,1.12083,1.12092,66100001.0
2006-06-09 11:05:00,1.12098,1.12121,1.12098,1.12121,82600001.0
2006-06-09 11:06:00,1.12122,1.12125,1.12107,1.12107,74200000.0
2006-06-09 11:07:00,1.12099,1.12099,1.12083,1.12083,30699999.0
2006-06-09 11:08:00,1.12082,1.12096,1.12081,1.12096,84000001.0
2006-06-09 11:09:00,1.12093,1.12102,1.12093,1.121,36000000.0
2006-06-09 11:10:00,1.121,1.121,1.12092,1.12093,93900001.0
2006-06-09 11:11:00,1.12088,1.12095,1.12082,1.12095,163000001.0
2006-06-09 11:12:00,1.1209,1.12095,1.12085,1.1209,191900001.0
2006-06-09 11:13:00,1.12088,1.12088,1.12071,1.12073,79500001.0
2006-06-09 11:14:00,1.12076,1.12085,1.12064,1.12064,86700000.0
2006-06-09 11:15:00,1.12063,1.12075,1.12062,1.1207,144700001.0
2006-06-09 11:16:00,1.12065,1.12065,1.12037,1.12037,81000000.0
2006-06-09 11:17:00,1.12027,1.12038,1.12027,1.1203,84500000.0
2006-06-09 11:18:00,1.1203,1.12042,1.1203,1.12041,51500000.0
2006-06-09 11:19:00,1.12047,1.12047,1.12036,1.12036,63300001.0
2006-06-09 11:20:00,1.1204,1.1204,1.12033,1.12033,158000001.0
2006-06-09 11:21:00,1.1205,1.12055,1.12045,1.12045,77900000.0
2006-06-09 11:22:00,1.12044,1.12051,1.1204,1.1205,169000000.0
2006-06-09 11:23:00,1.12045,1.12052,1.12045,1.1205,58500000.0
2006-06-09 11:24:00,1.12036,1.12046,1.12036,1.12046,21700000.0
2006-06-09 11:25:00,1.12052,1.12052,1.12036,1.1204,166800001.0
2006-06-09 11:26:00,1.12042,1.12072,1.12042,1.12072,113700000.0
2006-06-09 11:27:00,1.12069,1.12077,1.12058,1.12077,117500003.0
2006-06-09 11:28:00,1.12085,1.12085,1.12061,1.12063,130500003.0
2006-06-09 11:29:00,1.12052,1.1206,1.12052,1.12053,96400002.0
2006-06-09 11:30:00,1.12061,1.1207,1.12058,1.12068,128700001.0
2006-06-09 11:31:00,1.12066,1.12066,1.12045,1.12049,100600002.0
2006-06-09 11:32:00,1.12038,1.12038,1.12027,1.12032,253700000.0
2006-06-09 11:33:00,1.12026,1.12039,1.12026,1.12037,29299999.0
2006-06-09 11:34:00,1.12029,1.12033,1.12017,1.12022,117499999.0
2006-06-09 11:35:00,1.12015,1.12015,1.11998,1.11998,60600000.0
2006-06-09 11:36:00,1.11998,1.12012,1.11998,1.12004,71600000.0
2006-06-09 11:37:00,1.12008,1.12015,1.12007,1.12007,84200000.0
2006-06-09 11:38:00,1.12005,1.12014,1.12002,1.12014,102900001.0
2006-06-09 11:39:00,1.12015,1.12025,1.12012,1.12017,86899998.0
2006-06-09 11:40:00,1.1202,1.12025,1.12013,1.1202,106699999.0
2006-06-09 11:41:00,1.12025,1.12025,1.12013,1.12018,121400001.0
2006-06-09 11:42:00,1.12019,1.12021,1.12012,1.12014,145699998.0
2006-06-09 11:43:00,1.1202,1.12023,1.12013,1.12023,62600002.0
2006-06-09 11:44:00,1.11999,1.12014,1.11999,1.12008,70799998.0
2006-06-09 11:45:00,1.12017,1.12023,1.12015,1.12023,61299998.0
2006-06-09 11:46:00,1.12029,1.12032,1.12015,1.12032,49400000.0
2006-06-09 11:47:00,1.1203,1.1203,1.1203,1.1203,23300000.0
2006-06-09 11:48:00,1.12023,1.12027,1.1202,1.1202,37100000.0
2006-06-09 11:49:00,1.12027,1.1203,1.1202,1.1202,139000002.0
2006-06-09 11:50:00,1.12025,1.1203,1.1202,1.12025,134600000.0
2006-06-09 11:51:00,1.12023,1.12023,1.12005,1.12005,80100002.0
2006-06-09 11:52:00,1.12007,1.12009,1.11997,1.12005,174600000.0
2006-06-09 11:53:00,1.12005,1.12015,1.12005,1.12005,30800000.0
2006-06-09 11:54:00,1.12018,1.12019,1.12013,1.12018,90299997.0
2006-06-09 11:55:00,1.12025,1.12025,1.12012,1.1202,98800000.0
2006-06-09 11:56:00,1.12018,1.12018,1.12006,1.12012,57700000.0
2006-06-09 11:57:00,1.1201,1.1202,1.1201,1.12013,134099999.0
2006-06-09 11:58:00,1.12017,1.1203,1.12017,1.12023,122599998.0
2006-06-09 11:59:00,1.12036,1.12101,1.12036,1.12101,130500002.0
2006-06-09 12:00:00,1.12109,1.12109,1.1206,1.1206,59400002.0
2006-06-09 12:01:00,1.12055,1.12069,1.12055,1.12069,67800001.0
2006-06-09 12:02:00,1.12064,1.12064,1.12038,1.12038,18000000.0
2006-06-09 12:03:00,1.12032,1.12043,1.12017,1.12017,60700000.0
2006-06-09 12:04:00,1.12016,1.12016,1.12,1.12003,72100000.0
2006-06-09 12:05:00,1.11981,1.11981,1.11926,1.11926,27300000.0
2006-06-09 12:06:00,1.11937,1.11939,1.11923,1.11923,69099999.0
2006-06-09 12:07:00,1.11923,1.11923,1.11908,1.11908,39900000.0
2006-06-09 12:08:00,1.11905,1.11911,1.11883,1.11883,148400001.0
2006-06-09 12:09:00,1.11892,1.11898,1.1189,1.11898,126700000.0
2006-06-09 12:10:00,1.11911,1.11924,1.11911,1.11924,17600000.0
2006-06-09 12:11:00,1.11918,1.11918,1.11898,1.11904,91500001.0
2006-06-09 12:12:00,1.11891,1.1191,1.11885,1.11893,129500003.0
2006-06-09 12:13:00,1.11885,1.11898,1.11885,1.1189,75900001.0
2006-06-09 12:14:00,1.11883,1.11883,1.11852,1.11852,88899998.0
2006-06-09 12:15:00,1.11845,1.1185,1.11836,1.11843,47699999.0
2006-06-09 12:16:00,1.11828,1.11833,1.11815,1.11833,35900000.0
2006-06-09 12:17:00,1.11843,1.11843,1.11824,1.11827,106600001.0
2006-06-09 12:18:00,1.1183,1.11833,1.11823,1.11823,61899999.0
2006-06-09 12:19:00,1.11833,1.11855,1.11833,1.11855,79200002.0
2006-06-09 12:20:00,1.11865,1.11878,1.11865,1.11865,76100000.0
2006-06-09 12:21:00,1.11862,1.11862,1.11839,1.11839,174100004.0
2006-06-09 12:22:00,1.1184,1.1184,1.1183,1.11835,62199998.0
2006-06-09 12:23:00,1.11828,1.11828,1.11805,1.11817,32800000.0
2006-06-09 12:24:00,1.11817,1.11817,1.11807,1.11807,67900001.0
2006-06-09 12:25:00,1.1181,1.11823,1.11808,1.11819,118799999.0
2006-06-09 12:26:00,1.11825,1.11827,1.11815,1.11827,66300001.0
2006-06-09 12:27:00,1.11824,1.11824,1.11807,1.11824,144800000.0
2006-06-09 12:28:00,1.11814,1.11814,1.11803,1.11803,105300001.0
2006-06-09 12:29:00,1.11797,1.11803,1.1179,1.1179,84600001.0
2006-06-09 12:30:00,1.11792,1.11803,1.11792,1.11803,47800000.0
2006-06-09 12:31:00,1.11805,1.11818,1.11805,1.11818,177500000.0
2006-06-09 12:32:00,1.1181,1.11845,1.1181,1.1184,135900000.0
2006-06-09 12:33:00,1.11845,1.1185,1.11845,1.11845,46100002.0
2006-06-09 12:34:00,1.11845,1.11855,1.11845,1.11845,29800000.0
2006-06-09 12:35:00,1.11848,1.11854,1.11828,1.11854,81199999.0
2006-06-09 12:36:00,1.11869,1.1187,1.11853,1.1187,129900000.0
2006-06-09 12:37:00,1.11887,1.11906,1.11887,1.11906,138400003.0
2006-06-09 12:38:00,1.11909,1.11913,1.11896,1.11913,65500000.0
2006-06-09 12:39:00,1.11919,1.11933,1.11913,1.11929,101100001.0
2006-06-09 12:40:00,1.11935,1.11935,1.11922,1.11932,179700001.0
2006-06-09 12:41:00,1.11925,1.11931,1.1192,1.11923,102700001.0
2006-06-09 12:42:00,1.11916,1.11916,1.11894,1.11899,117700000.0
2006-06-09 12:43:00,1.11909,1.11915,1.11909,1.11912,29100000.0
2006-06-09 12:44:00,1.11909,1.11914,1.11904,1.1191,52000000.0
2006-06-09 12:45:00,1.11909,1.11913,1.11897,1.11902,98700000.0
2006-06-09 12:46:00,1.11907,1.11908,1.11902,1.11906,98499999.0
2006-06-09 12:47:00,1.11904,1.11919,1.11904,1.11919,40800000.0
2006-06-09 12:48:00,1.11925,1.11925,1.1191,1.1192,89099998.0
2006-06-09 12:49:00,1.1192,1.1192,1.11912,1.11912,11900000.0
2006-06-09 12:50:00,1.11923,1.11931,1.11922,1.11926,118600001.0
2006-06-09 12:51:00,1.11917,1.1192,1.1191,1.1192,87599997.0
2006-06-09 12:52:00,1.1192,1.11928,1.1192,1.11928,59100003.0
2006-06-09 12:53:00,1.11928,1.11928,1.11924,1.11924,14400000.0
2006-06-09 12:54:00,1.11942,1.11948,1.11942,1.11948,19600000.0
2006-06-09 12:55:00,1.1197,1.11983,1.11968,1.11968,90299999.0
2006-06-09 12:56:00,1.11969,1.11985,1.11965,1.11985,100400001.0
2006-06-09 12:57:00,1.11995,1.12011,1.11995,1.12003,106999998.0
2006-06-09 12:58:00,1.12001,1.12001,1.11979,1.11983,122000003.0
2006-06-09 12:59:00,1.1198,1.1198,1.11767,1.11767,94600002.0
2006-06-09 13:00:00,1.1161,1.11648,1.11389,1.11389,126000001.0
2006-06-09 13:01:00,1.11368,1.11386,1.1135,1.11386,107300002.0
2006-06-09 13:02:00,1.11373,1.11391,1.11373,1.11387,202799998.0
2006-06-09 13:03:00,1.11398,1.11398,1.1131,1.1131,140300002.0
2006-06-09 13:04:00,1.11283,1.11299,1.11274,1.11291,34200000.0
2006-06-09 13:05:00,1.11295,1.11307,1.11283,1.11293,153200000.0
2006-06-09 13:06:00,1.11261,1.11261,1.11208,1.11212,126099999.0
2006-06-09 13:07:00,1.11237,1.11248,1.11219,1.11247,85000000.0
2006-06-09 13:08:00,1.1126,1.11268,1.11231,1.11231,153200001.0
2006-06-09 13:09:00,1.11228,1.11272,1.11228,1.11272,61800000.0
2006-06-09 13:10:00,1.1127,1.1127,1.11249,1.11254,68500002.0
2006-06-09 13:11:00,1.1123,1.11266,1.1122,1.11248,194200002.0
2006-06-09 13:12:00,1.11248,1.11305,1.11247,1.11298,64900000.0
2006-06-09 13:13:00,1.11305,1.11318,1.11301,1.11318,88499998.0
2006-06-09 13:14:00,1.11324,1.1135,1.11315,1.11315,72299999.0
2006-06-09 13:15:00,1.11303,1.11306,1.1126,1.1126,118600001.0
2006-06-09 13:16:00,1.11243,1.11277,1.1124,1.11277,85199999.0
2006-06-09 13:17:00,1.1129,1.11296,1.1128,1.11291,41699999.0
2006-06-09 13:18:00,1.11297,1.11303,1.11295,1.11297,188300001.0
2006-06-09 13:19:00,1.11279,1.11284,1.11262,1.11284,71700000.0
2006-06-09 13:20:00,1.11268,1.11268,1.11221,1.11223,133099999.0
2006-06-09 13:21:00,1.11222,1.11224,1.11204,1.11218,66399999.0
2006-06-09 13:22:00,1.11205,1.11205,1.11176,1.1119,130600001.0
2006-06-09 13:23:00,1.11181,1.11199,1.11175,1.11186,168800000.0
2006-06-09 13:24:00,1.11172,1.11172,1.11126,1.11127,114700001.0
2006-06-09 13:25:00,1.11121,1.11121,1.11081,1.1111,155699998.0
2006-06-09 13:26:00,1.11115,1.11124,1.11095,1.11124,109300001.0
2006-06-09 13:27:00,1.11121,1.11121,1.11098,1.11109,134800000.0
2006-06-09 13:28:00,1.1113,1.11149,1.1113,1.1113,113600001.0
2006-06-09 13:29:00,1.11132,1.11139,1.11111,1.11111,83199999.0
2006-06-09 13:30:00,1.11102,1.11102,1.11053,1.11053,89900001.0
2006-06-09 13:31:00,1.11041,1.11056,1.1104,1.11056,50200001.0
2006-06-09 13:32:00,1.11075,1.11075,1.11062,1.11062,110600000.0
2006-06-09 13:33:00,1.11068,1.11079,1.1106,1.11069,59299999.0
2006-06-09 13:34:00,1.1109,1.11117,1.1109,1.11112,30100000.0
2006-06-09 13:35:00,1.11105,1.11164,1.11104,1.11164,79900000.0
2006-06-09 13:36:00,1.1116,1.1116,1.11137,1.11147,82699999.0
2006-06-09 13:37:00,1.11142,1.11154,1.11109,1.1111,77799997.0
2006-06-09 13:38:00,1.11108,1.1111,1.11076,1.11078,69700000.0
2006-06-09 13:39:00,1.11085,1.11091,1.11076,1.11076,106800002.0
2006-06-09 13:40:00,1.11074,1.11083,1.11064,1.11083,88300001.0
2006-06-09 13:41:00,1.11087,1.11105,1.11086,1.11086,97900002.0
2006-06-09 13:42:00,1.11101,1.11114,1.11093,1.11114,74500001.0
2006-06-09 13:43:00,1.1114,1.11151,1.11121,1.11122,100900002.0
2006-06-09 13:44:00,1.11123,1.11144,1.11114,1.11137,191200004.0
2006-06-09 13:45:00,1.11137,1.11155,1.11137,1.11155,126200000.0
2006-06-09 13:46:00,1.11141,1.11155,1.11131,1.11154,127200000.0
2006-06-09 13:47:00,1.11153,1.11157,1.11146,1.11157,87500001.0
2006-06-09 13:48:00,1.11156,1.11166,1.11147,1.11147,147300001.0
2006-06-09 13:49:00,1.11158,1.11176,1.11154,1.11163,115599999.0
2006-06-09 13:50:00,1.11206,1.1125,1.11203,1.11237,65300001.0
2006-06-09 13:51:00,1.11256,1.11256,1.11199,1.11199,47100000.0
2006-06-09 13:52:00,1.11179,1.11191,1.11173,1.11178,92300000.0
2006-06-09 13:53:00,1.11172,1.11172,1.11142,1.11168,150900003.0
2006-06-09 13:54:00,1.11174,1.11232,1.11169,1.11232,79800000.0
2006-06-09 13:55:00,1.11228,1.11262,1.11218,1.1124,127600003.0
2006-06-09 13:56:00,1.11227,1.1125,1.11226,1.1125,57599999.0
2006-06-09 13:57:00,1.1124,1.11262,1.1124,1.1126,99200001.0
2006-06-09 13:58:00,1.11262,1.1127,1.11255,1.11255,42900001.0
2006-06-09 13:59:00,1.11265,1.11316,1.11265,1.11312,49900000.0
2006-06-09 14:00:00,1.11307,1.11316,1.11293,1.11315,172199999.0
2006-06-09 14:01:00,1.11308,1.11337,1.11305,1.11337,75900002.0
2006-06-09 14:02:00,1.1133,1.1133,1.11296,1.11307,116200003.0
2006-06-09 14:03:00,1.1129,1.1129,1.11234,1.11234,138500000.0
2006-06-09 14:04:00,1.11215,1.11223,1.11203,1.11219,90600001.0
2006-06-09 14:05:00,1.112,1.112,1.11172,1.11178,61400001.0
2006-06-09 14:06:00,1.11181,1.11181,1.11167,1.11172,108000002.0
2006-06-09 14:07:00,1.11165,1.11165,1.11134,1.11139,47000001.0
2006-06-09 14:08:00,1.11158,1.11164,1.11158,1.11164,35900000.0
2006-06-09 14:09:00,1.11156,1.11156,1.11133,1.11133,70500002.0
2006-06-09 14:10:00,1.11148,1.11169,1.11148,1.11169,208299997.0
2006-06-09 14:11:00,1.11162,1.11162,1.11141,1.11145,117200000.0
2006-06-09 14:12:00,1.11147,1.11157,1.11147,1.11157,77000001.0
2006-06-09 14:13:00,1.11156,1.11158,1.11146,1.11146,46400001.0
2006-06-09 14:14:00,1.1113,1.1114,1.11119,1.11119,198900003.0
2006-06-09 14:15:00,1.11112,1.11127,1.11091,1.11091,148500000.0
2006-06-09 14:16:00,1.11094,1.11102,1.11082,1.11091,89200000.0
2006-06-09 14:17:00,1.11106,1.11106,1.11096,1.11102,32899999.0
2006-06-09 14:18:00,1.1111,1.1111,1.11095,1.11109,75300001.0
2006-06-09 14:19:00,1.11106,1.11106,1.11074,1.11089,131899998.0
2006-06-09 14:20:00,1.11086,1.11097,1.11081,1.11091,92800001.0
2006-06-09 14:21:00,1.11095,1.11115,1.11095,1.1111,86099999.0
2006-06-09 14:22:00,1.11104,1.11115,1.11102,1.11103,139899998.0
2006-06-09 14:23:00,1.11099,1.1112,1.11094,1.11108,114500001.0
2006-06-09 14:24:00,1.11105,1.11105,1.11089,1.11097,96400000.0
2006-06-09 14:25:00,1.11112,1.11112,1.11085,1.11085,84100000.0
2006-06-09 14:26:00,1.11075,1.11092,1.11065,1.11075,138900001.0
2006-06-09 14:27:00,1.11079,1.11106,1.11079,1.1109,42100000.0
2006-06-09 14:28:00,1.11074,1.11082,1.11059,1.11076,118299999.0
2006-06-09 14:29:00,1.11062,1.11068,1.11049,1.11049,128100000.0
2006-06-09 14:30:00,1.11099,1.11189,1.10745,1.11189,195600000.0
2006-06-09 14:31:00,1.1121,1.11252,1.11165,1.11233,125499999.0
2006-06-09 14:32:00,1.1124,1.11252,1.11196,1.11198,63600000.0
2006-06-09 14:33:00,1.11211,1.11258,1.11211,1.11258,47699998.0
2006-06-09 14:34:00,1.11277,1.11277,1.11233,1.11237,116499999.0
2006-06-09 14:35:00,1.11251,1.11283,1.11251,1.11268,27500000.0
2006-06-09 14:36:00,1.1127,1.1127,1.11257,1.11261,143800001.0
2006-06-09 14:37:00,1.11261,1.11266,1.11245,1.11245,117200001.0
2006-06-09 14:38:00,1.11244,1.11252,1.11232,1.11235,83700002.0
2006-06-09 14:39:00,1.11242,1.11268,1.11242,1.11252,72700002.0
2006-06-09 14:40:00,1.11258,1.11275,1.11258,1.11275,52400001.0
2006-06-09 14:41:00,1.11283,1.11283,1.11233,1.11233,91000000.0
2006-06-09 14:42:00,1.11218,1.11228,1.112,1.112,76500001.0
2006-06-09 14:43:00,1.11216,1.1126,1.11216,1.11258,65200001.0
2006-06-09 14:44:00,1.11248,1.11251,1.11241,1.11248,56700001.0
2006-06-09 14:45:00,1.11244,1.11259,1.11223,1.11235,85700001.0
2006-06-09 14:46:00,1.11241,1.11251,1.11207,1.11207,81200000.0
2006-06-09 14:47:00,1.11205,1.11221,1.11194,1.11194,121600001.0
2006-06-09 14:48:00,1.11189,1.1119,1.11169,1.11184,107200002.0
2006-06-09 14:49:00,1.11163,1.11163,1.11113,1.11113,60500001.0
2006-06-09 14:50:00,1.11084,1.11084,1.11001,1.11001,65899999.0
2006-06-09 14:51:00,1.10992,1.11038,1.10985,1.10985,87400000.0
2006-06-09 14:52:00,1.1094,1.1094,1.10883,1.10884,76000000.0
2006-06-09 14:53:00,1.10877,1.10884,1.10831,1.10844,56499999.0
2006-06-09 14:54:00,1.10848,1.10868,1.10822,1.10822,101799997.0
2006-06-09 14:55:00,1.10822,1.10843,1.10822,1.10843,104599998.0
2006-06-09 14:56:00,1.1086,1.10898,1.1086,1.10872,84200002.0
2006-06-09 14:57:00,1.10855,1.10866,1.10853,1.10861,59200000.0
2006-06-09 14:58:00,1.10868,1.10893,1.10868,1.10893,100700001.0
2006-06-09 14:59:00,1.10903,1.10903,1.10891,1.10901,73700001.0
2006-06-09 15:00:00,1.109,1.10908,1.10846,1.10851,130999998.0
2006-06-09 15:01:00,1.10829,1.10838,1.10805,1.10805,108400004.0
2006-06-09 15:02:00,1.10797,1.1081,1.10751,1.10751,77900000.0
2006-06-09 15:03:00,1.10742,1.10763,1.10742,1.10746,96200000.0
2006-06-09 15:04:00,1.10743,1.10752,1.10739,1.10742,65899999.0
2006-06-09 15:05:00,1.10747,1.10756,1.10747,1.10751,118099997.0
2006-06-09 15:06:00,1.10753,1.10795,1.10753,1.10795,86400001.0
2006-06-09 15:07:00,1.10797,1.1081,1.1077,1.1077,105900001.0
2006-06-09 15:08:00,1.10768,1.10797,1.10768,1.10785,90100000.0
2006-06-09 15:09:00,1.10772,1.108,1.10772,1.10794,122000003.0
2006-06-09 15:10:00,1.10802,1.10802,1.10789,1.10795,95900002.0
2006-06-09 15:11:00,1.108,1.10809,1.10795,1.10806,107599998.0
2006-06-09 15:12:00,1.1081,1.1081,1.10808,1.1081,56199999.0
2006-06-09 15:13:00,1.10802,1.10803,1.10792,1.10802,160400000.0
2006-06-09 15:14:00,1.10805,1.10817,1.1079,1.1079,56800000.0
2006-06-09 15:15:00,1.10781,1.10781,1.10746,1.10758,192599997.0
2006-06-09 15:16:00,1.10759,1.10783,1.10756,1.10781,137700001.0
2006-06-09 15:17:00,1.1077,1.10786,1.10748,1.10776,136800001.0
2006-06-09 15:18:00,1.10776,1.10776,1.10724,1.10738,134400001.0
2006-06-09 15:19:00,1.10715,1.10715,1.10683,1.10685,160600003.0
2006-06-09 15:20:00,1.10688,1.10705,1.10685,1.10705,87700000.0
2006-06-09 15:21:00,1.10709,1.10722,1.10704,1.10722,40300000.0
2006-06-09 15:22:00,1.10719,1.10719,1.10676,1.10676,107600001.0
2006-06-09 15:23:00,1.1068,1.10723,1.1068,1.10718,87400001.0
2006-06-09 15:24:00,1.10708,1.10721,1.10703,1.10703,187299999.0
2006-06-09 15:25:00,1.107,1.1072,1.107,1.107,87599998.0
2006-06-09 15:26:00,1.10695,1.10705,1.1068,1.10705,53600000.0
2006-06-09 15:27:00,1.10719,1.10727,1.10711,1.10727,127300000.0
2006-06-09 15:28:00,1.10713,1.10731,1.10692,1.1071,90600000.0
2006-06-09 15:29:00,1.10702,1.10703,1.10692,1.10693,197500005.0
2006-06-09 15:30:00,1.10676,1.10676,1.10658,1.10658,64800000.0
2006-06-09 15:31:00,1.10657,1.1067,1.10652,1.1067,190000003.0
2006-06-09 15:32:00,1.10663,1.10702,1.10663,1.10699,127600000.0
2006-06-09 15:33:00,1.10707,1.10707,1.1068,1.10684,156700001.0
2006-06-09 15:34:00,1.10688,1.10688,1.10639,1.10646,51800002.0
2006-06-09 15:35:00,1.10655,1.10667,1.10655,1.10661,85500000.0
2006-06-09 15:36:00,1.10658,1.10668,1.10657,1.10666,116099998.0
2006-06-09 15:37:00,1.10668,1.10668,1.1065,1.10662,95500000.0
2006-06-09 15:38:00,1.10675,1.10697,1.10675,1.1069,72000000.0
2006-06-09 15:39:00,1.10676,1.10676,1.10648,1.10648,62800001.0
2006-06-09 15:40:00,1.10651,1.10694,1.10651,1.10694,85900000.0
2006-06-09 15:41:00,1.10695,1.10709,1.10664,1.10664,124599998.0
2006-06-09 15:42:00,1.10648,1.10668,1.10643,1.10654,51400000.0
2006-06-09 15:43:00,1.10654,1.10659,1.10639,1.10639,86100001.0
2006-06-09 15:44:00,1.10642,1.10646,1.10612,1.10613,71800001.0
2006-06-09 15:45:00,1.10591,1.10635,1.10586,1.10635,79899998.0
2006-06-09 15:46:00,1.10627,1.10639,1.10615,1.10618,86900001.0
2006-06-09 15:47:00,1.10608,1.10608,1.10591,1.10591,40699999.0
2006-06-09 15:48:00,1.10603,1.10611,1.106,1.10603,78300003.0
2006-06-09 15:49:00,1.10613,1.10622,1.10606,1.10619,145799996.0
2006-06-09 15:50:00,1.1062,1.1062,1.1061,1.1061,4000000.0
2006-06-09 15:51:00,1.10605,1.10605,1.10587,1.10598,74100000.0
2006-06-09 15:52:00,1.1059,1.1059,1.10568,1.10573,53500001.0
2006-06-09 15:53:00,1.10588,1.10617,1.10588,1.10605,63300001.0
2006-06-09 15:54:00,1.10607,1.10614,1.10603,1.10614,22900000.0
2006-06-09 15:55:00,1.10613,1.10632,1.10606,1.10632,76900002.0
2006-06-09 15:56:00,1.10632,1.10632,1.10627,1.10627,24800000.0
2006-06-09 15:57:00,1.10623,1.10628,1.10618,1.10623,63499999.0
2006-06-09 15:58:00,1.10627,1.10635,1.1061,1.1061,145500001.0
2006-06-09 15:59:00,1.10619,1.10656,1.10619,1.10656,43400000.0
2006-06-09 16:00:00,1.10653,1.10656,1.10626,1.10626,157900004.0
2006-06-09 16:01:00,1.10624,1.10632,1.1062,1.10631,44900000.0
2006-06-09 16:02:00,1.1063,1.10636,1.10625,1.10625,26499999.0
2006-06-09 16:03:00,1.10614,1.10626,1.10611,1.10616,95600002.0
2006-06-09 16:04:00,1.10616,1.10677,1.10616,1.10676,56700001.0
2006-06-09 16:05:00,1.10692,1.10693,1.10673,1.10673,83700000.0
2006-06-09 16:06:00,1.10685,1.10711,1.10685,1.10688,149899997.0
2006-06-09 16:07:00,1.10691,1.10691,1.10649,1.10649,82700001.0
2006-06-09 16:08:00,1.10639,1.10658,1.10639,1.10652,148800000.0
2006-06-09 16:09:00,1.10654,1.10662,1.10654,1.10662,1900000.0
2006-06-09 16:10:00,1.10662,1.10662,1.10642,1.10642,80799999.0
2006-06-09 16:11:00,1.10664,1.10669,1.10664,1.10669,26200000.0
2006-06-09 16:12:00,1.10691,1.10727,1.10691,1.10727,89500002.0
2006-06-09 16:13:00,1.10724,1.10724,1.10712,1.10712,35900000.0
2006-06-09 16:14:00,1.10697,1.10697,1.10669,1.10669,43800001.0
2006-06-09 16:15:00,1.10662,1.10711,1.10662,1.10711,86400001.0
2006-06-09 16:16:00,1.1073,1.1073,1.10701,1.10701,71299998.0
2006-06-09 16:17:00,1.10699,1.10701,1.10699,1.10701,35200001.0
2006-06-09 16:18:00,1.1072,1.10732,1.10718,1.10721,112500000.0
2006-06-09 16:19:00,1.1072,1.1072,1.10706,1.10714,111300001.0
2006-06-09 16:20:00,1.10708,1.10708,1.107,1.107,76999999.0
2006-06-09 16:21:00,1.1069,1.10705,1.10689,1.10705,82799997.0
2006-06-09 16:22:00,1.1071,1.1071,1.1071,1.1071,2100000.0
2006-06-09 16:23:00,1.1071,1.1071,1.10687,1.10687,122000001.0
2006-06-09 16:24:00,1.10693,1.10705,1.10693,1.10693,58700000.0
2006-06-09 16:25:00,1.10695,1.10698,1.10689,1.10698,93000001.0
2006-06-09 16:26:00,1.10695,1.10721,1.10695,1.10721,166800001.0
2006-06-09 16:27:00,1.10727,1.1073,1.10668,1.10668,99899999.0
2006-06-09 16:28:00,1.10662,1.10683,1.10654,1.10655,105600001.0
2006-06-09 16:29:00,1.10646,1.10647,1.10624,1.10624,98900000.0
2006-06-09 16:30:00,1.10628,1.10636,1.10628,1.10636,9500000.0
2006-06-09 16:31:00,1.10631,1.10633,1.10626,1.10628,106300002.0
2006-06-09 16:32:00,1.10633,1.10658,1.10632,1.10658,124700001.0
2006-06-09 16:33:00,1.10656,1.10661,1.10635,1.10635,108999999.0
2006-06-09 16:34:00,1.10628,1.10686,1.10628,1.1068,122000000.0
2006-06-09 16:35:00,1.10697,1.10697,1.10692,1.10693,115100003.0
2006-06-09 16:36:00,1.1069,1.10692,1.10678,1.10685,85700000.0
2006-06-09 16:37:00,1.10673,1.10677,1.10657,1.1067,78900000.0
2006-06-09 16:38:00,1.10669,1.10714,1.10669,1.10712,164100000.0
2006-06-09 16:39:00,1.10716,1.10716,1.10691,1.10694,69500000.0
2006-06-09 16:40:00,1.10679,1.10687,1.10679,1.10681,40700000.0
2006-06-09 16:41:00,1.10673,1.10695,1.10673,1.10694,40799999.0
2006-06-09 16:42:00,1.10708,1.10716,1.10697,1.10716,45000000.0
2006-06-09 16:43:00,1.1072,1.10731,1.10714,1.1072,93399998.0
2006-06-09 16:44:00,1.1071,1.1071,1.10674,1.10681,38100000.0
2006-06-09 16:45:00,1.10698,1.10726,1.10698,1.10719,81900001.0
2006-06-09 16:46:00,1.10715,1.1072,1.10711,1.10711,32700000.0
2006-06-09 16:47:00,1.10708,1.10708,1.10693,1.10703,130500000.0
2006-06-09 16:48:00,1.10698,1.10707,1.10697,1.10707,51900000.0
2006-06-09 16:49:00,1.10705,1.10712,1.10695,1.10712,181400004.0
2006-06-09 16:50:00,1.1071,1.10734,1.10709,1.10733,130799999.0
2006-06-09 16:51:00,1.10749,1.10762,1.10749,1.10762,47299998.0
2006-06-09 16:52:00,1.10764,1.10769,1.10764,1.10769,7300000.0
2006-06-09 16:53:00,1.10753,1.10759,1.10742,1.10753,106999999.0
2006-06-09 16:54:00,1.10741,1.10741,1.10725,1.10734,118999999.0
2006-06-09 16:55:00,1.10729,1.10744,1.10729,1.10733,79000001.0
2006-06-09 16:56:00,1.10721,1.10721,1.10643,1.10654,89600000.0
2006-06-09 16:57:00,1.10658,1.10676,1.10656,1.10656,75100001.0
2006-06-09 16:58:00,1.10654,1.10666,1.10654,1.10666,19800000.0
2006-06-09 16:59:00,1.10651,1.10651,1.10612,1.10612,122900003.0
2006-06-09 17:00:00,1.10616,1.10662,1.10616,1.10662,60900000.0
2006-06-09 17:01:00,1.10685,1.10692,1.10681,1.10683,72500001.0
2006-06-09 17:02:00,1.10688,1.1069,1.1068,1.1068,51000001.0
2006-06-09 17:03:00,1.10691,1.10727,1.10691,1.10722,91400002.0
2006-06-09 17:04:00,1.10725,1.10726,1.10707,1.10707,91900002.0
2006-06-09 17:05:00,1.10713,1.10717,1.10713,1.10717,33700000.0
2006-06-09 17:06:00,1.10711,1.10712,1.10693,1.10693,95700001.0
2006-06-09 17:07:00,1.10679,1.10684,1.10668,1.10673,102900000.0
2006-06-09 17:08:00,1.10673,1.10702,1.10673,1.10702,72600001.0
2006-06-09 17:09:00,1.10716,1.10733,1.10716,1.1072,105100000.0
2006-06-09 17:10:00,1.10707,1.10707,1.10647,1.10659,66900000.0
2006-06-09 17:11:00,1.10654,1.10661,1.10654,1.10661,54700001.0
2006-06-09 17:12:00,1.10668,1.10697,1.10668,1.10697,57199999.0
2006-06-09 17:13:00,1.10702,1.10716,1.10693,1.10701,85300000.0
2006-06-09 17:14:00,1.10702,1.1071,1.107,1.10704,93299998.0
2006-06-09 17:15:00,1.10695,1.10707,1.10695,1.10707,89900000.0
2006-06-09 17:16:00,1.10694,1.10694,1.10676,1.10676,18500000.0
2006-06-09 17:17:00,1.10684,1.10697,1.10684,1.10697,61599999.0
2006-06-09 17:18:00,1.10705,1.1072,1.10705,1.10705,135499999.0
2006-06-09 17:19:00,1.10724,1.10724,1.10724,1.10724,9600000.0
2006-06-09 17:20:00,1.10735,1.10786,1.10735,1.10786,183499999.0
2006-06-09 17:21:00,1.10792,1.10792,1.10768,1.10768,5900000.0
2006-06-09 17:22:00,1.10741,1.10789,1.10738,1.10782,127899999.0
2006-06-09 17:23:00,1.10774,1.10781,1.10772,1.10776,157299998.0
2006-06-09 17:24:00,1.10761,1.10767,1.10737,1.10737,127899999.0
2006-06-09 17:25:00,1.10745,1.10756,1.10734,1.10743,97700003.0
2006-06-09 17:26:00,1.10748,1.1076,1.10741,1.10752,154399999.0
2006-06-09 17:27:00,1.10748,1.1075,1.10739,1.1075,71800001.0
2006-06-09 17:28:00,1.10767,1.10778,1.10767,1.10778,4000000.0
2006-06-09 17:29:00,1.10795,1.10801,1.10792,1.10796,66700001.0
2006-06-09 17:30:00,1.10792,1.10795,1.10781,1.10786,146399997.0
2006-06-09 17:31:00,1.10781,1.10782,1.10776,1.1078,59500000.0
2006-06-09 17:32:00,1.1078,1.10799,1.10776,1.10799,67200000.0
2006-06-09 17:33:00,1.10802,1.1081,1.10793,1.1081,133500001.0
2006-06-09 17:34:00,1.10798,1.10798,1.10776,1.10776,75900000.0
2006-06-09 17:35:00,1.10772,1.10787,1.10772,1.10775,105100001.0
2006-06-09 17:36:00,1.10785,1.10785,1.1076,1.1076,64000000.0
2006-06-09 17:37:00,1.10759,1.10792,1.10741,1.10792,83200000.0
2006-06-09 17:38:00,1.10808,1.1081,1.10799,1.10808,98800001.0
2006-06-09 17:39:00,1.10809,1.1081,1.10805,1.10809,179099998.0
2006-06-09 17:40:00,1.10805,1.10805,1.10785,1.10785,71100001.0
2006-06-09 17:41:00,1.10768,1.10788,1.10763,1.10788,69599999.0
2006-06-09 17:42:00,1.10792,1.10799,1.10792,1.10797,162599999.0
2006-06-09 17:43:00,1.10799,1.108,1.10792,1.108,34400000.0
2006-06-09 17:44:00,1.10792,1.108,1.10787,1.108,108299998.0
2006-06-09 17:45:00,1.10795,1.10795,1.10795,1.10795,33199999.0
2006-06-09 17:46:00,1.10791,1.10791,1.10773,1.10775,103400000.0
2006-06-09 17:47:00,1.10771,1.10772,1.10761,1.10766,92800000.0
2006-06-09 17:48:00,1.1074,1.1074,1.10722,1.10722,23200000.0
2006-06-09 17:49:00,1.10719,1.10743,1.10719,1.10741,47300000.0
2006-06-09 17:50:00,1.1074,1.10757,1.10739,1.10752,64500001.0
2006-06-09 17:51:00,1.10758,1.1077,1.10754,1.10754,55900000.0
2006-06-09 17:52:00,1.10759,1.10771,1.10759,1.10765,73600002.0
2006-06-09 17:53:00,1.10759,1.1077,1.10759,1.10763,122800000.0
2006-06-09 17:54:00,1.10771,1.10783,1.10771,1.10783,150799998.0
2006-06-09 17:55:00,1.10779,1.10798,1.10766,1.10798,132000002.0
2006-06-09 17:56:00,1.10797,1.10797,1.10787,1.10791,60500001.0
2006-06-09 17:57:00,1.10785,1.10793,1.10774,1.10793,148000002.0
2006-06-09 17:58:00,1.10795,1.108,1.10785,1.10788,132399998.0
2006-06-09 17:59:00,1.10752,1.10752,1.10692,1.10692,77300000.0
2006-06-09 18:00:00,1.10676,1.10676,1.10669,1.10669,40900001.0
2006-06-09 18:01:00,1.10652,1.10684,1.10646,1.10684,592400002.0
2006-06-09 18:02:00,1.10694,1.10718,1.10694,1.10715,886600000.0
2006-06-09 18:03:00,1.10715,1.10725,1.10707,1.10707,715399999.0
2006-06-09 18:04:00,1.1071,1.10717,1.10705,1.10705,731600002.0
2006-06-09 18:05:00,1.10713,1.10728,1.10708,1.10727,1057000006.0
2006-06-09 18:06:00,1.10729,1.1073,1.10717,1.10725,645899999.0
2006-06-09 18:07:00,1.10721,1.10724,1.1068,1.10683,1511900012.0
2006-06-09 18:08:00,1.1068,1.10708,1.10675,1.10688,888499997.0
2006-06-09 18:09:00,1.10692,1.10698,1.10688,1.10688,415700003.0
2006-06-09 18:10:00,1.10697,1.10707,1.10689,1.10695,727899997.0
2006-06-09 18:11:00,1.10705,1.10705,1.10688,1.10701,758100003.0
2006-06-09 18:12:00,1.107,1.10701,1.10688,1.10688,121500000.0
2006-06-09 18:13:00,1.10689,1.10702,1.1068,1.10702,343700005.0
2006-06-09 18:14:00,1.10703,1.10709,1.10689,1.10695,405800005.0
2006-06-09 18:15:00,1.10686,1.10704,1.10686,1.1069,623999999.0
2006-06-09 18:16:00,1.10693,1.10701,1.10685,1.10693,324800002.0
2006-06-09 18:17:00,1.10697,1.10706,1.1069,1.10701,932800006.0
2006-06-09 18:18:00,1.10699,1.10703,1.10692,1.10695,492399997.0
2006-06-09 18:19:00,1.10701,1.10706,1.10695,1.10698,131799999.0
2006-06-09 18:20:00,1.107,1.107,1.10685,1.1069,653100001.0
2006-06-09 18:21:00,1.10693,1.107,1.10683,1.10683,255800005.0
2006-06-09 18:22:00,1.10683,1.10686,1.10674,1.1068,150500001.0
2006-06-09 18:23:00,1.10683,1.10691,1.10681,1.10688,440400003.0
2006-06-09 18:24:00,1.10692,1.10715,1.10692,1.10705,635400004.0
2006-06-09 18:25:00,1.10706,1.10721,1.10703,1.10721,283700000.0
2006-06-09 18:26:00,1.10725,1.10734,1.10711,1.10728,952100004.0
2006-06-09 18:27:00,1.10738,1.10747,1.10737,1.10738,664600002.0
2006-06-09 18:28:00,1.10737,1.10745,1.10731,1.10735,284100000.0
2006-06-09 18:29:00,1.10734,1.10738,1.10729,1.10738,314500003.0
2006-06-09 18:30:00,1.10738,1.10738,1.10722,1.10722,763700000.0
2006-06-09 18:31:00,1.10718,1.1072,1.10706,1.10709,535400004.0
2006-06-09 18:32:00,1.1071,1.10726,1.10707,1.10722,434899996.0
2006-06-09 18:33:00,1.10722,1.10728,1.10712,1.10714,375599998.0
2006-06-09 18:34:00,1.10714,1.10728,1.10714,1.10728,506000004.0
2006-06-09 18:35:00,1.10728,1.10728,1.10709,1.10718,574300008.0
2006-06-09 18:36:00,1.10717,1.10728,1.10716,1.10718,412300004.0
2006-06-09 18:37:00,1.10716,1.10716,1.10708,1.10711,127199999.0
2006-06-09 18:38:00,1.10719,1.10727,1.10715,1.10725,245999997.0
2006-06-09 18:39:00,1.10725,1.10728,1.1072,1.10725,186699996.0
2006-06-09 18:40:00,1.10725,1.1073,1.1072,1.10725,934299999.0
2006-06-09 18:41:00,1.10718,1.10726,1.10708,1.10708,251600000.0
2006-06-09 18:42:00,1.10708,1.10721,1.10708,1.10718,539000006.0
2006-06-09 18:43:00,1.10717,1.10724,1.10711,1.10711,750399997.0
2006-06-09 18:44:00,1.10717,1.10739,1.10716,1.10725,185600001.0
2006-06-09 18:45:00,1.10733,1.10739,1.10725,1.10728,565699996.0
2006-06-09 18:46:00,1.10729,1.10737,1.10724,1.1073,353000007.0
2006-06-09 18:47:00,1.10732,1.10732,1.10727,1.1073,125900000.0
2006-06-09 18:48:00,1.10725,1.10737,1.10725,1.10737,152900000.0
2006-06-09 18:49:00,1.10737,1.10737,1.10719,1.10722,85400001.0
2006-06-09 18:50:00,1.10716,1.10722,1.10716,1.10718,52300001.0
2006-06-09 18:51:00,1.1071,1.10715,1.1071,1.1071,105099999.0
2006-06-09 18:52:00,1.1071,1.1071,1.10705,1.1071,226700002.0
2006-06-09 18:53:00,1.10708,1.10712,1.10695,1.10695,533500000.0
2006-06-09 18:54:00,1.10695,1.10695,1.1069,1.10695,298800004.0
2006-06-09 18:55:00,1.1069,1.10694,1.10663,1.10674,427499998.0
2006-06-09 18:56:00,1.10674,1.10674,1.10657,1.10657,305700001.0
2006-06-09 18:57:00,1.1066,1.10682,1.10654,1.10681,332900004.0
2006-06-09 18:58:00,1.10689,1.10689,1.10679,1.10679,105000000.0
2006-06-09 18:59:00,1.10679,1.10682,1.10669,1.10671,528799998.0
2006-06-09 19:00:00,1.10675,1.10682,1.10671,1.10682,275100001.0
2006-06-09 19:01:00,1.10681,1.10688,1.10681,1.10687,133600000.0
2006-06-09 19:02:00,1.10685,1.10685,1.1068,1.10685,201400000.0
2006-06-09 19:03:00,1.10685,1.1069,1.1068,1.1068,517500004.0
2006-06-09 19:04:00,1.10682,1.10685,1.1066,1.10661,203299999.0
2006-06-09 19:05:00,1.1066,1.10665,1.10657,1.10662,341200001.0
2006-06-09 19:06:00,1.10663,1.10666,1.10652,1.1066,460300000.0
2006-06-09 19:07:00,1.10668,1.1068,1.10668,1.10679,119499999.0
2006-06-09 19:08:00,1.10673,1.10674,1.1066,1.10674,603700006.0
2006-06-09 19:09:00,1.10677,1.1068,1.10668,1.1067,463500000.0
2006-06-09 19:10:00,1.10675,1.10681,1.10667,1.10677,50689999.0
2006-06-09 19:11:00,1.10676,1.10677,1.10663,1.1067,375900005.0
2006-06-09 19:12:00,1.10669,1.10673,1.10655,1.10655,148500001.0
2006-06-09 19:13:00,1.10655,1.1066,1.10652,1.10655,135200000.0
2006-06-09 19:14:00,1.10652,1.10668,1.10652,1.10665,342000003.0
2006-06-09 19:15:00,1.1066,1.1066,1.10655,1.1066,426400001.0
2006-06-09 19:16:00,1.1066,1.10663,1.10657,1.1066,292200002.0
2006-06-09 19:17:00,1.10666,1.10671,1.10655,1.10655,230000001.0
2006-06-09 19:18:00,1.10655,1.10675,1.10655,1.10662,380200001.0
2006-06-09 19:19:00,1.10656,1.10667,1.10656,1.10667,153400002.0
2006-06-09 19:20:00,1.10669,1.10669,1.10659,1.1066,269100006.0
2006-06-09 19:21:00,1.10665,1.10665,1.10662,1.10663,180000002.0
2006-06-09 19:22:00,1.10665,1.10665,1.1066,1.10665,239800001.0
2006-06-09 19:23:00,1.10662,1.10665,1.10662,1.10665,2400000.0
2006-06-09 19:24:00,1.10668,1.10678,1.10668,1.10677,83099999.0
2006-06-09 19:25:00,1.10677,1.10687,1.10677,1.10681,81900001.0
2006-06-09 19:26:00,1.1068,1.1068,1.10675,1.10675,40100000.0
2006-06-09 19:27:00,1.1068,1.10687,1.10674,1.10677,509500002.0
2006-06-09 19:28:00,1.1068,1.10684,1.10679,1.1068,249500005.0
2006-06-09 19:29:00,1.10675,1.10675,1.10662,1.10672,126500000.0
2006-06-09 19:30:00,1.10677,1.10677,1.10662,1.10666,125300001.0
2006-06-09 19:31:00,1.10663,1.10663,1.10659,1.1066,89600000.0
2006-06-09 19:32:00,1.10669,1.10669,1.10657,1.10662,24000000.0
2006-06-09 19:33:00,1.10661,1.10669,1.10659,1.10665,335499999.0
2006-06-09 19:34:00,1.10665,1.1067,1.10665,1.1067,60400003.0
2006-06-09 19:35:00,1.10668,1.10668,1.10667,1.10667,47000000.0
2006-06-09 19:36:00,1.10665,1.10672,1.10657,1.10657,107700001.0
2006-06-09 19:37:00,1.1067,1.1067,1.10657,1.10665,545100000.0
2006-06-09 19:38:00,1.1066,1.1067,1.10657,1.10665,226600002.0
2006-06-09 19:39:00,1.1066,1.1067,1.10657,1.10665,463700003.0
2006-06-09 19:40:00,1.1067,1.10675,1.10666,1.10675,202400000.0
2006-06-09 19:41:00,1.1067,1.1067,1.10668,1.1067,371800002.0
2006-06-09 19:42:00,1.10668,1.10669,1.10644,1.10648,231400005.0
2006-06-09 19:43:00,1.10654,1.10654,1.1065,1.1065,108600002.0
2006-06-09 19:44:00,1.10656,1.10668,1.10656,1.1066,75200000.0
2006-06-09 19:45:00,1.10663,1.1067,1.10663,1.10667,119300000.0
2006-06-09 19:46:00,1.10676,1.1068,1.10673,1.1068,113500001.0
2006-06-09 19:47:00,1.10686,1.10689,1.10686,1.10689,17500000.0
2006-06-09 19:48:00,1.10688,1.10688,1.10682,1.10682,34200000.0
2006-06-09 19:49:00,1.10675,1.10685,1.10674,1.10678,197000001.0
2006-06-09 19:50:00,1.1068,1.1068,1.10672,1.10675,48200000.0
2006-06-09 19:51:00,1.10672,1.10678,1.10669,1.10675,93600001.0
2006-06-09 19:52:00,1.10675,1.10677,1.10667,1.10667,109600000.0
2006-06-09 19:53:00,1.1067,1.1067,1.10635,1.10643,131099998.0
2006-06-09 19:54:00,1.10642,1.10647,1.10642,1.10647,101500005.0
2006-06-09 19:55:00,1.10656,1.10656,1.10638,1.10638,66400000.0
2006-06-09 19:56:00,1.1066,1.10664,1.10648,1.10648,312099999.0
2006-06-09 19:57:00,1.10645,1.1065,1.10645,1.1065,357600003.0
2006-06-09 19:58:00,1.10652,1.10657,1.10651,1.10651,127399997.0
2006-06-09 19:59:00,1.10647,1.10647,1.10617,1.10617,164300002.0
2006-06-09 20:00:00,1.10622,1.10627,1.10599,1.10599,132799998.0
2006-06-09 20:01:00,1.10593,1.10612,1.10583,1.10583,111499999.0
2006-06-09 20:02:00,1.10585,1.10595,1.10582,1.10591,118200002.0
2006-06-09 20:03:00,1.10594,1.10604,1.10585,1.10588,500899999.0
2006-06-09 20:04:00,1.10597,1.10607,1.10597,1.10606,109100002.0
2006-06-09 20:05:00,1.10593,1.10593,1.10574,1.10587,131300003.0
2006-06-09 20:06:00,1.10593,1.10603,1.10593,1.10599,77200001.0
2006-06-09 20:07:00,1.10594,1.10594,1.10567,1.10569,219200001.0
2006-06-09 20:08:00,1.10565,1.10581,1.10565,1.10581,275799998.0
2006-06-09 20:09:00,1.10577,1.10589,1.1056,1.10573,271199997.0
2006-06-09 20:10:00,1.10571,1.10575,1.10567,1.10574,113700002.0
2006-06-09 20:11:00,1.10578,1.10586,1.10578,1.1058,194000000.0
2006-06-09 20:12:00,1.10577,1.10582,1.10571,1.10577,582300005.0
2006-06-09 20:13:00,1.10581,1.10581,1.10574,1.10575,94100000.0
2006-06-09 20:14:00,1.1057,1.10582,1.1057,1.10578,117700002.0
2006-06-09 20:15:00,1.10583,1.10583,1.1057,1.10578,523100003.0
2006-06-09 20:16:00,1.10585,1.1061,1.10585,1.10609,538700002.0
2006-06-09 20:17:00,1.10613,1.10623,1.10609,1.10617,333899998.0
2006-06-09 20:18:00,1.10619,1.10634,1.10618,1.10627,126700000.0
2006-06-09 20:19:00,1.10623,1.10632,1.10621,1.10632,219199995.0
2006-06-09 20:20:00,1.10631,1.10637,1.10626,1.10626,394000001.0
2006-06-09 20:21:00,1.10623,1.10623,1.10577,1.10577,336800004.0
2006-06-09 20:22:00,1.10583,1.10598,1.10583,1.10595,387900001.0
2006-06-09 20:23:00,1.106,1.10605,1.10592,1.10598,463200000.0
2006-06-09 20:24:00,1.10602,1.10607,1.10597,1.10597,324599998.0
2006-06-09 20:25:00,1.10599,1.106,1.10588,1.1059,159499999.0
2006-06-09 20:26:00,1.10588,1.10591,1.10578,1.10584,169100003.0
2006-06-09 20:27:00,1.10583,1.10593,1.10579,1.1059,196900005.0
2006-06-09 20:28:00,1.10594,1.10605,1.10591,1.10598,749799998.0
2006-06-09 20:29:00,1.10595,1.10608,1.10589,1.1059,427200000.0
2006-06-09 20:30:00,1.10588,1.10604,1.10588,1.106,240800002.0
2006-06-09 20:31:00,1.10601,1.10601,1.10583,1.10585,399200007.0
2006-06-09 20:32:00,1.10583,1.1059,1.10561,1.1059,363200002.0
2006-06-09 20:33:00,1.10588,1.10597,1.10579,1.10579,211789999.0
2006-06-09 20:34:00,1.10577,1.10583,1.10577,1.10583,91999999.0
2006-06-09 20:35:00,1.10592,1.10598,1.1059,1.10595,187400000.0
2006-06-09 20:36:00,1.10597,1.10603,1.1059,1.10598,416199997.0
2006-06-09 20:37:00,1.10594,1.10594,1.10582,1.10588,178600002.0
2006-06-09 20:38:00,1.10588,1.10591,1.10565,1.10588,176700000.0
2006-06-09 20:39:00,1.1059,1.10594,1.10585,1.10592,378600001.0
2006-06-09 20:40:00,1.10594,1.106,1.10589,1.10595,280400000.0
2006-06-09 20:41:00,1.10595,1.10609,1.10594,1.10602,552100004.0
2006-06-09 20:42:00,1.10604,1.10604,1.10595,1.10597,386099999.0
2006-06-09 20:43:00,1.10598,1.10604,1.10593,1.10598,227200002.0
2006-06-09 20:44:00,1.106,1.10606,1.10588,1.10603,120399999.0
2006-06-09 20:45:00,1.10603,1.10604,1.10592,1.106,295300001.0
2006-06-09 20:46:00,1.10603,1.1061,1.10595,1.1061,204199996.0
2006-06-09 20:47:00,1.10606,1.10606,1.10582,1.10593,200900002.0
2006-06-09 20:48:00,1.10583,1.10588,1.10566,1.10573,130799999.0
2006-06-09 20:49:00,1.10571,1.10573,1.1056,1.10565,335000000.0
2006-06-09 20:50:00,1.10562,1.10571,1.10557,1.10557,142900002.0
2006-06-09 20:51:00,1.10561,1.10561,1.1055,1.10555,90000002.0
2006-06-09 20:52:00,1.10539,1.10539,1.10505,1.10509,92499998.0
2006-06-09 20:53:00,1.10507,1.10529,1.10503,1.10518,211700004.0
2006-06-09 20:54:00,1.10523,1.10527,1.10497,1.10505,439300002.0
2006-06-09 20:55:00,1.10518,1.10535,1.10518,1.10533,138200000.0
2006-06-09 20:56:00,1.10536,1.10538,1.10527,1.10533,571100006.0
2006-06-09 20:57:00,1.10533,1.10543,1.10533,1.10542,300599998.0
2006-06-09 20:58:00,1.1054,1.10546,1.10533,1.1054,239100001.0
2006-06-09 20:59:00,1.1054,1.10576,1.1054,1.10576,331100004.0
2006-06-09 21:00:00,1.10585,1.10602,1.10582,1.10589,859800004.0
2006-06-09 21:01:00,1.10591,1.10591,1.10572,1.10579,579699996.0
2006-06-09 21:02:00,1.10575,1.1058,1.10572,1.10572,105300001.0
2006-06-09 21:03:00,1.10582,1.10589,1.10571,1.10573,660900001.0
2006-06-09 21:04:00,1.10573,1.1058,1.10566,1.10571,648599999.0
2006-06-09 21:05:00,1.10567,1.10573,1.10555,1.10565,684699997.0
2006-06-09 21:06:00,1.10575,1.10575,1.10568,1.10568,63299999.0
2006-06-09 21:07:00,1.10568,1.1057,1.10554,1.10557,627999997.0
2006-06-09 21:08:00,1.10557,1.1057,1.10555,1.1057,106700000.0
2006-06-09 21:09:00,1.10566,1.10582,1.10566,1.10577,36900000.0
2006-06-09 21:10:00,1.10578,1.10581,1.10572,1.10573,344199995.0
2006-06-09 21:11:00,1.10572,1.1058,1.10568,1.1057,300300004.0
2006-06-09 21:12:00,1.10575,1.10577,1.1057,1.10572,372200002.0
2006-06-09 21:13:00,1.10577,1.10581,1.10569,1.10569,394500006.0
2006-06-09 21:14:00,1.10577,1.10584,1.10575,1.10584,261700001.0
2006-06-09 21:15:00,1.10585,1.1059,1.10585,1.10587,96000000.0
2006-06-09 21:16:00,1.10585,1.10595,1.10584,1.1059,212000000.0
2006-06-09 21:17:00,1.10597,1.10602,1.10595,1.10597,76900000.0
2006-06-09 21:18:00,1.10605,1.10618,1.10605,1.10612,85600001.0
2006-06-09 21:19:00,1.10607,1.10622,1.10607,1.10615,136999998.0
2006-06-09 21:20:00,1.10617,1.10628,1.10617,1.10618,84800002.0
2006-06-09 21:21:00,1.10617,1.10636,1.10617,1.1063,127599997.0
2006-06-09 21:22:00,1.10625,1.10625,1.10625,1.10625,69000000.0
2006-06-09 21:23:00,1.10625,1.10635,1.10625,1.10635,11100000.0
2006-06-09 21:24:00,1.10632,1.10654,1.10632,1.10648,40800001.0
2006-06-09 21:25:00,1.10652,1.10658,1.10649,1.10652,56300000.0
2006-06-09 21:26:00,1.10652,1.10659,1.10652,1.10659,105399999.0
2006-06-09 21:27:00,1.10665,1.10691,1.10665,1.10689,167099999.0
2006-06-09 21:28:00,1.10693,1.10708,1.10693,1.107,312099997.0
2006-06-09 21:29:00,1.10704,1.10709,1.10685,1.10687,189700001.0
2006-06-09 21:30:00,1.10686,1.10686,1.10664,1.10664,88199998.0
2006-06-09 21:31:00,1.1066,1.1066,1.1066,1.1066,45100000.0
2006-06-09 21:32:00,1.10656,1.10656,1.10639,1.10644,171100000.0
2006-06-09 21:33:00,1.10643,1.10643,1.10626,1.1063,210299999.0
2006-06-09 21:34:00,1.1063,1.1063,1.1063,1.1063,108000003.0
2006-06-09 21:35:00,1.10625,1.10625,1.10616,1.10619,73200000.0
2006-06-09 21:36:00,1.10619,1.10628,1.10619,1.10624,47900000.0
2006-06-09 21:37:00,1.10637,1.10637,1.1063,1.1063,36900000.0
2006-06-09 21:38:00,1.10628,1.10635,1.10628,1.10632,102400001.0
2006-06-09 21:39:00,1.10632,1.10638,1.1063,1.10632,395600001.0
2006-06-09 21:40:00,1.1063,1.1063,1.10623,1.10625,337600000.0
2006-06-09 21:41:00,1.10631,1.10631,1.10622,1.10622,25200000.0
2006-06-09 21:42:00,1.10619,1.10627,1.10619,1.1062,156900002.0
2006-06-09 21:43:00,1.1062,1.1062,1.10612,1.10612,91700001.0
2006-06-09 21:44:00,1.10615,1.10615,1.10612,1.10612,140300003.0
2006-06-09 21:45:00,1.10605,1.1061,1.10551,1.10551,177200001.0
2006-06-09 21:46:00,1.10546,1.10568,1.10541,1.10558,115100001.0
2006-06-09 21:47:00,1.10555,1.10558,1.10539,1.10539,237800000.0
2006-06-09 21:48:00,1.10538,1.10538,1.10531,1.10538,152500000.0
2006-06-09 21:49:00,1.10531,1.10534,1.10522,1.10528,75700000.0
2006-06-09 21:50:00,1.10525,1.1053,1.10525,1.1053,51299999.0
2006-06-09 21:51:00,1.1053,1.1053,1.10522,1.10522,224299998.0
2006-06-09 21:52:00,1.10522,1.10527,1.10522,1.10522,90900000.0
2006-06-09 21:53:00,1.10523,1.10537,1.10523,1.10537,113999999.0
2006-06-09 21:54:00,1.10542,1.10556,1.10542,1.10554,80799998.0
2006-06-09 21:55:00,1.10558,1.10558,1.10552,1.10552,50700000.0
2006-06-09 21:56:00,1.10549,1.10551,1.10543,1.10551,97300000.0
2006-06-09 21:57:00,1.10541,1.10542,1.10535,1.10542,34499999.0
2006-06-09 21:58:00,1.10525,1.10534,1.10525,1.10526,43700000.0
2006-06-09 21:59:00,1.1051,1.10538,1.1051,1.10522,149000001.0
2006-06-09 22:00:00,1.10522,1.10539,1.1052,1.10523,285499999.0
2006-06-09 22:01:00,1.1053,1.10544,1.1053,1.10544,195700000.0
2006-06-09 22:02:00,1.10551,1.10593,1.10551,1.10591,354999998.0
2006-06-09 22:03:00,1.10602,1.10645,1.10602,1.10645,112800001.0
2006-06-09 22:04:00,1.10647,1.10647,1.10608,1.10612,48000000.0
2006-06-09 22:05:00,1.1061,1.10615,1.10605,1.10605,58999999.0
2006-06-09 22:06:00,1.10605,1.10615,1.10605,1.1061,294500000.0
2006-06-09 22:07:00,1.10611,1.10611,1.10596,1.10611,86200000.0
2006-06-09 22:08:00,1.10615,1.10627,1.10611,1.10627,90500000.0
2006-06-09 22:09:00,1.10624,1.10635,1.10624,1.10628,169300001.0
2006-06-09 22:10:00,1.10625,1.10625,1.1062,1.1062,62400001.0
2006-06-09 22:11:00,1.10618,1.10618,1.10612,1.10612,49700000.0
2006-06-09 22:12:00,1.10613,1.10637,1.10613,1.10637,100599999.0
2006-06-09 22:13:00,1.10638,1.1064,1.10632,1.10632,30899999.0
2006-06-09 22:14:00,1.10638,1.10642,1.10634,1.10635,131300000.0
2006-06-09 22:15:00,1.10639,1.10652,1.10635,1.10652,117200001.0
2006-06-09 22:16:00,1.10653,1.10656,1.10646,1.10656,132100002.0
2006-06-09 22:17:00,1.10648,1.10648,1.10632,1.10639,72999999.0
2006-06-09 22:18:00,1.10633,1.10633,1.10626,1.10628,102100000.0
2006-06-09 22:19:00,1.10622,1.10627,1.10614,1.10614,53199999.0
2006-06-09 22:20:00,1.1061,1.10622,1.1061,1.10622,43900000.0
2006-06-09 22:21:00,1.10623,1.10623,1.10605,1.10605,139400000.0
2006-06-09 22:22:00,1.10606,1.10628,1.10606,1.10609,113000000.0
2006-06-09 22:23:00,1.1061,1.1061,1.1061,1.1061,127600000.0
2006-06-09 22:24:00,1.1061,1.10615,1.1061,1.10615,87900000.0
2006-06-09 22:25:00,1.10615,1.10615,1.10605,1.10605,146799997.0
2006-06-09 22:26:00,1.1061,1.10615,1.1061,1.10615,28000000.0
2006-06-09 22:27:00,1.1061,1.10615,1.1061,1.1061,288300002.0
2006-06-09 22:28:00,1.10605,1.10605,1.10605,1.10605,6400000.0
2006-06-09 22:29:00,1.1061,1.10615,1.10605,1.10605,226999994.0
2006-06-09 22:30:00,1.10605,1.10605,1.106,1.10605,44400001.0
2006-06-09 22:31:00,1.10617,1.10631,1.10617,1.1063,52900001.0
2006-06-09 22:32:00,1.10615,1.1062,1.1061,1.10613,123799999.0
2006-06-09 22:33:00,1.10614,1.10625,1.10612,1.10622,125700001.0
2006-06-09 22:34:00,1.10615,1.10625,1.10615,1.1062,349790001.0
2006-06-09 22:35:00,1.10623,1.10623,1.10613,1.10619,126399999.0
2006-06-09 22:36:00,1.1062,1.1062,1.10615,1.10615,92000000.0
2006-06-09 22:37:00,1.10615,1.1062,1.1061,1.1061,123199998.0
2006-06-09 22:38:00,1.10615,1.10625,1.10615,1.1062,96500002.0
2006-06-09 22:39:00,1.10625,1.10626,1.10617,1.10617,240700001.0
2006-06-09 22:40:00,1.10613,1.10613,1.10594,1.10596,68700000.0
2006-06-09 22:41:00,1.10599,1.10611,1.10592,1.10592,86000000.0
2006-06-09 22:42:00,1.10607,1.10612,1.10607,1.10612,26200000.0
2006-06-09 22:43:00,1.10615,1.10625,1.1061,1.1062,335500005.0
2006-06-09 22:44:00,1.10618,1.10621,1.10607,1.10614,94699999.0
2006-06-09 22:45:00,1.10615,1.1062,1.10615,1.1062,12700000.0
2006-06-09 22:46:00,1.10623,1.10623,1.1061,1.1062,85500001.0
2006-06-09 22:47:00,1.10615,1.10615,1.1061,1.1061,46700001.0
2006-06-09 22:48:00,1.10623,1.10627,1.10622,1.10624,138500001.0
2006-06-09 22:49:00,1.1063,1.1063,1.10625,1.10625,74300001.0
2006-06-09 22:50:00,1.1063,1.10635,1.10625,1.10625,31399999.0
2006-06-09 22:51:00,1.10635,1.10635,1.10625,1.10633,12800000.0
2006-06-09 22:52:00,1.10625,1.1063,1.1062,1.1062,144700001.0
2006-06-09 22:53:00,1.10625,1.10635,1.1062,1.10625,64199999.0
2006-06-09 22:54:00,1.10621,1.10621,1.10607,1.10607,231600001.0
2006-06-09 22:55:00,1.10611,1.10624,1.10602,1.10607,198100002.0
2006-06-09 22:56:00,1.10605,1.10605,1.106,1.106,102200001.0
2006-06-09 22:57:00,1.10598,1.10603,1.10593,1.10593,148099998.0
2006-06-09 22:58:00,1.10597,1.10597,1.10568,1.10568,118300001.0
2006-06-09 22:59:00,1.10556,1.10556,1.1051,1.10516,110900001.0
2006-06-12 00:02:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 00:04:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 00:05:00,1.1063,1.1063,1.1062,1.1062,154200004.0
2006-06-12 00:09:00,1.1063,1.1063,1.1063,1.1063,154200004.0
2006-06-12 00:10:00,1.1061,1.1061,1.1061,1.1061,154200004.0
2006-06-12 00:11:00,1.106,1.106,1.106,1.106,154200004.0
2006-06-12 00:12:00,1.1061,1.1061,1.1061,1.1061,154200004.0
2006-06-12 00:14:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 00:15:00,1.1062,1.1062,1.1062,1.1062,154200004.0
2006-06-12 00:16:00,1.1061,1.1061,1.1061,1.1061,154200004.0
2006-06-12 00:17:00,1.1062,1.1062,1.1062,1.1062,154200004.0
2006-06-12 00:18:00,1.1063,1.1063,1.1063,1.1063,154200004.0
2006-06-12 00:19:00,1.1061,1.1061,1.1061,1.1061,154200004.0
2006-06-12 00:21:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 00:24:00,1.1062,1.1062,1.1062,1.1062,154200004.0
2006-06-12 00:25:00,1.1063,1.1063,1.1062,1.1062,154200004.0
2006-06-12 00:26:00,1.1061,1.1061,1.1061,1.1061,154200004.0
2006-06-12 00:27:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 00:28:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 00:32:00,1.1062,1.1062,1.1061,1.1062,154200004.0
2006-06-12 00:33:00,1.1061,1.1061,1.1061,1.1061,154200004.0
2006-06-12 00:34:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 00:35:00,1.1062,1.1062,1.1061,1.1062,154200004.0
2006-06-12 00:36:00,1.1063,1.1063,1.1062,1.1062,154200004.0
2006-06-12 00:37:00,1.1063,1.1063,1.1062,1.1062,154200004.0
2006-06-12 00:38:00,1.1061,1.1061,1.1061,1.1061,154200004.0
2006-06-12 00:39:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 00:40:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 00:41:00,1.1063,1.1063,1.1062,1.1062,154200004.0
2006-06-12 00:42:00,1.1063,1.1063,1.1063,1.1063,154200004.0
2006-06-12 00:44:00,1.1062,1.1063,1.1062,1.1062,154200004.0
2006-06-12 00:45:00,1.1063,1.1063,1.1062,1.1062,154200004.0
2006-06-12 00:46:00,1.1063,1.1063,1.1062,1.1062,154200004.0
2006-06-12 00:47:00,1.1063,1.1063,1.1063,1.1063,154200004.0
2006-06-12 00:50:00,1.1065,1.1065,1.1064,1.1064,154200004.0
2006-06-12 00:51:00,1.1063,1.1063,1.1063,1.1063,154200004.0
2006-06-12 00:52:00,1.1062,1.1062,1.1062,1.1062,154200004.0
2006-06-12 00:54:00,1.1063,1.1063,1.1062,1.1062,154200004.0
2006-06-12 00:55:00,1.1063,1.1063,1.1063,1.1063,154200004.0
2006-06-12 00:57:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 00:58:00,1.1062,1.1062,1.1062,1.1062,154200004.0
2006-06-12 00:59:00,1.1061,1.1061,1.1061,1.1061,154200004.0
2006-06-12 01:01:00,1.1062,1.1062,1.1061,1.1061,154200004.0
2006-06-12 01:03:00,1.1062,1.1062,1.1062,1.1062,154200004.0
2006-06-12 01:04:00,1.1061,1.1061,1.1061,1.1061,154200004.0
2006-06-12 01:06:00,1.1062,1.1062,1.1062,1.1062,154200004.0
2006-06-12 01:07:00,1.1064,1.1064,1.1063,1.1064,154200004.0
2006-06-12 01:09:00,1.1063,1.1063,1.1063,1.1063,154200004.0
2006-06-12 01:10:00,1.1064,1.1064,1.1064,1.1064,154200004.0
2006-06-12 01:11:00,1.1065,1.1065,1.1063,1.1064,154200004.0
2006-06-12 01:12:00,1.1063,1.1063,1.1063,1.1063,154200004.0
2006-06-12 01:13:00,1.1064,1.1065,1.1064,1.1065,154200004.0
2006-06-12 01:14:00,1.1064,1.1064,1.1064,1.1064,154200004.0
2006-06-12 01:15:00,1.1063,1.1065,1.1063,1.1065,154200004.0
2006-06-12 01:16:00,1.1064,1.1065,1.1064,1.1065,154200004.0
2006-06-12 01:17:00,1.1064,1.1064,1.1064,1.1064,154200004.0
2006-06-12 01:18:00,1.1063,1.1065,1.1062,1.1065,154200004.0
2006-06-12 01:19:00,1.1066,1.1066,1.1064,1.1064,154200004.0
2006-06-12 01:21:00,1.1066,1.1066,1.1065,1.1065,154200004.0
2006-06-12 01:22:00,1.1066,1.1066,1.1066,1.1066,154200004.0
2006-06-12 01:26:00,1.1065,1.1067,1.1065,1.1067,154200004.0
2006-06-12 01:27:00,1.1068,1.1068,1.1068,1.1068,154200004.0
2006-06-12 01:28:00,1.1069,1.107,1.1069,1.1069,154200004.0
2006-06-12 01:29:00,1.107,1.107,1.1067,1.1069,154200004.0
2006-06-12 01:30:00,1.1068,1.1068,1.1066,1.1066,154200004.0
2006-06-12 01:32:00,1.1065,1.1066,1.1065,1.1065,154200004.0
2006-06-12 01:36:00,1.1066,1.1067,1.1066,1.1066,154200004.0
2006-06-12 01:37:00,1.1067,1.1067,1.1067,1.1067,154200004.0
2006-06-12 01:38:00,1.1066,1.1066,1.1066,1.1066,154200004.0
2006-06-12 01:39:00,1.1068,1.1068,1.1068,1.1068,154200004.0
2006-06-12 01:40:00,1.1066,1.1066,1.1065,1.1065,154200004.0
2006-06-12 01:41:00,1.1066,1.1066,1.1066,1.1066,154200004.0
2006-06-12 01:47:00,1.1067,1.1067,1.1067,1.1067,154200004.0
2006-06-12 01:48:00,1.1066,1.1066,1.1063,1.1063,154200004.0
2006-06-12 01:49:00,1.1064,1.1064,1.1064,1.1064,154200004.0
2006-06-12 01:50:00,1.1065,1.1066,1.1065,1.1066,154200004.0
2006-06-12 01:51:00,1.1065,1.1066,1.1063,1.1065,154200004.0
2006-06-12 01:52:00,1.1066,1.1066,1.1065,1.1065,154200004.0
2006-06-12 01:53:00,1.1064,1.1065,1.1064,1.1065,154200004.0
2006-06-12 01:54:00,1.1064,1.1065,1.1064,1.1065,154200004.0
2006-06-12 01:56:00,1.1066,1.1066,1.1063,1.1064,154200004.0
2006-06-12 01:57:00,1.1065,1.1065,1.1064,1.1064,154200004.0
2006-06-12 01:58:00,1.1065,1.1065,1.1065,1.1065,154200004.0
2006-06-12 01:59:00,1.1064,1.1065,1.1064,1.1064,154200004.0
2006-06-12 02:00:00,1.10631,1.10636,1.10628,1.10628,154200004.0
2006-06-12 02:01:00,1.10642,1.10642,1.10629,1.10629,149500001.0
2006-06-12 02:02:00,1.10637,1.10637,1.10633,1.10633,12800000.0
2006-06-12 02:03:00,1.10631,1.10647,1.10624,1.10635,88200001.0
2006-06-12 02:04:00,1.10628,1.10628,1.10619,1.10619,68000000.0
2006-06-12 02:05:00,1.10623,1.10623,1.10607,1.10617,107699999.0
2006-06-12 02:06:00,1.1061,1.10628,1.1061,1.10628,50500000.0
2006-06-12 02:07:00,1.10635,1.10635,1.10623,1.10625,57900000.0
2006-06-12 02:08:00,1.10632,1.10639,1.10632,1.10635,80700002.0
2006-06-12 02:09:00,1.10636,1.10636,1.10629,1.10629,14800000.0
2006-06-12 02:10:00,1.1063,1.1064,1.1063,1.1063,63300000.0
2006-06-12 02:11:00,1.10627,1.10628,1.1062,1.10628,75000002.0
2006-06-12 02:12:00,1.10628,1.10628,1.10628,1.10628,4100000.0
2006-06-12 02:13:00,1.1063,1.1063,1.1063,1.1063,800000.0
2006-06-12 02:14:00,1.1063,1.1063,1.1063,1.1063,5600000.0
2006-06-12 02:15:00,1.10635,1.10635,1.10625,1.10635,79200000.0
2006-06-12 02:16:00,1.10627,1.10627,1.10612,1.1062,66900000.0
2006-06-12 02:17:00,1.10621,1.10621,1.10616,1.10616,14200000.0
2006-06-12 02:18:00,1.10613,1.10617,1.10613,1.10614,19200000.0
2006-06-12 02:19:00,1.10613,1.10619,1.10606,1.10619,101099999.0
2006-06-12 02:20:00,1.10617,1.10625,1.10617,1.10624,86500001.0
2006-06-12 02:21:00,1.1062,1.10636,1.1062,1.10632,69700001.0
2006-06-12 02:22:00,1.10629,1.10629,1.1062,1.10622,75699999.0
2006-06-12 02:23:00,1.10619,1.10631,1.10613,1.10627,32100000.0
2006-06-12 02:24:00,1.10623,1.10623,1.10622,1.10623,44100000.0
2006-06-12 02:25:00,1.10625,1.10625,1.1062,1.10625,54000001.0
2006-06-12 02:26:00,1.1062,1.1062,1.10615,1.10615,5600000.0
2006-06-12 02:27:00,1.10615,1.10628,1.10615,1.10628,73400001.0
2006-06-12 02:28:00,1.10627,1.10627,1.10623,1.10623,9500000.0
2006-06-12 02:29:00,1.10613,1.10627,1.10613,1.10627,86300002.0
2006-06-12 02:30:00,1.1064,1.10653,1.1064,1.1065,103700000.0
2006-06-12 02:31:00,1.10651,1.10661,1.1065,1.1065,58300001.0
2006-06-12 02:32:00,1.10655,1.10655,1.1065,1.1065,34300000.0
2006-06-12 02:33:00,1.10655,1.10655,1.1065,1.1065,66899999.0
2006-06-12 02:34:00,1.10648,1.1065,1.10645,1.1065,81000000.0
2006-06-12 02:35:00,1.10655,1.10655,1.10645,1.10645,15900000.0
2006-06-12 02:36:00,1.10652,1.10657,1.10652,1.10657,32800000.0
2006-06-12 02:37:00,1.10669,1.10669,1.10661,1.10661,16700000.0
2006-06-12 02:38:00,1.10665,1.10667,1.10659,1.10663,49700000.0
2006-06-12 02:39:00,1.10658,1.10671,1.10651,1.10671,18200000.0
2006-06-12 02:40:00,1.10663,1.10665,1.10663,1.10665,33100000.0
2006-06-12 02:41:00,1.1067,1.1067,1.10665,1.10665,5600000.0
2006-06-12 02:42:00,1.10668,1.10668,1.10665,1.10668,25499999.0
2006-06-12 02:43:00,1.10665,1.10665,1.1066,1.1066,109200001.0
2006-06-12 02:44:00,1.10663,1.10663,1.10647,1.10656,99900000.0
2006-06-12 02:45:00,1.10655,1.10655,1.10655,1.10655,800000.0
2006-06-12 02:46:00,1.10655,1.10655,1.10655,1.10655,7200000.0
2006-06-12 02:47:00,1.1066,1.10663,1.10641,1.10643,44100001.0
2006-06-12 02:48:00,1.10643,1.1065,1.10622,1.1065,59200000.0
2006-06-12 02:49:00,1.10669,1.10669,1.10666,1.10666,38000001.0
2006-06-12 02:50:00,1.1067,1.10681,1.1067,1.10678,48800000.0
2006-06-12 02:51:00,1.10675,1.10685,1.10675,1.10675,32700000.0
2006-06-12 02:52:00,1.1068,1.1068,1.10675,1.10675,18800000.0
2006-06-12 02:53:00,1.10668,1.10689,1.10668,1.10689,71200002.0
2006-06-12 02:54:00,1.10686,1.10686,1.10684,1.10684,23100000.0
2006-06-12 02:55:00,1.10665,1.10665,1.10644,1.10652,61800001.0
2006-06-12 02:56:00,1.10665,1.10665,1.1066,1.1066,5100000.0
2006-06-12 02:57:00,1.10653,1.10653,1.10642,1.10642,2500000.0
2006-06-12 02:58:00,1.10649,1.10663,1.10649,1.10655,28600000.0
2006-06-12 02:59:00,1.10662,1.10662,1.10644,1.10646,109300000.0
2006-06-12 03:00:00,1.1065,1.10655,1.1064,1.10655,98500003.0
2006-06-12 03:01:00,1.10657,1.10663,1.10657,1.10663,19800000.0
2006-06-12 03:02:00,1.10669,1.10673,1.10651,1.10673,169200004.0
2006-06-12 03:03:00,1.10672,1.10672,1.1066,1.1067,133100002.0
2006-06-12 03:04:00,1.10675,1.10675,1.10663,1.10663,67300000.0
2006-06-12 03:05:00,1.10665,1.10675,1.10665,1.10665,66099999.0
2006-06-12 03:06:00,1.1067,1.10685,1.1067,1.10685,4000000.0
2006-06-12 03:07:00,1.10684,1.10684,1.10676,1.10676,48100001.0
2006-06-12 03:08:00,1.1068,1.1068,1.10675,1.10675,34099999.0
2006-06-12 03:09:00,1.1068,1.10685,1.10675,1.1068,49700000.0
2006-06-12 03:10:00,1.10677,1.10677,1.10677,1.10677,1600000.0
2006-06-12 03:11:00,1.10685,1.10685,1.10675,1.10675,61500000.0
2006-06-12 03:12:00,1.10683,1.10698,1.10683,1.10687,119800001.0
2006-06-12 03:13:00,1.10687,1.10687,1.10672,1.10675,17500000.0
2006-06-12 03:14:00,1.10683,1.10695,1.10681,1.10685,70900000.0
2006-06-12 03:15:00,1.10685,1.1069,1.10683,1.10683,59699999.0
2006-06-12 03:16:00,1.1069,1.10698,1.1069,1.10698,16000000.0
2006-06-12 03:17:00,1.10692,1.10695,1.10685,1.10685,18700000.0
2006-06-12 03:18:00,1.10695,1.10695,1.10682,1.10693,208800000.0
2006-06-12 03:19:00,1.10685,1.1069,1.10685,1.1069,38500000.0
2006-06-12 03:20:00,1.107,1.1071,1.10695,1.10697,125000000.0
2006-06-12 03:21:00,1.10692,1.10695,1.10685,1.10695,74200000.0
2006-06-12 03:22:00,1.10686,1.10686,1.10674,1.10686,93600000.0
2006-06-12 03:23:00,1.10683,1.10697,1.10683,1.1069,105000001.0
2006-06-12 03:24:00,1.10687,1.1069,1.10687,1.1069,14400000.0
2006-06-12 03:25:00,1.1069,1.10695,1.10685,1.10693,42600000.0
2006-06-12 03:26:00,1.10693,1.10695,1.10685,1.1069,151699999.0
2006-06-12 03:27:00,1.10684,1.10684,1.10684,1.10684,33900000.0
2006-06-12 03:28:00,1.1068,1.1068,1.1068,1.1068,50200002.0
2006-06-12 03:29:00,1.1068,1.1068,1.1067,1.10672,102000003.0
2006-06-12 03:30:00,1.1068,1.10688,1.10675,1.10675,62300000.0
2006-06-12 03:31:00,1.10675,1.1068,1.1067,1.1068,55500001.0
2006-06-12 03:32:00,1.10684,1.10686,1.10684,1.10686,35999999.0
2006-06-12 03:33:00,1.1068,1.10692,1.1068,1.10692,22400000.0
2006-06-12 03:34:00,1.10688,1.10695,1.10688,1.10695,18300000.0
2006-06-12 03:35:00,1.10685,1.1069,1.10685,1.1069,42900000.0
2006-06-12 03:36:00,1.10683,1.10695,1.10683,1.10695,12200000.0
2006-06-12 03:37:00,1.1069,1.1069,1.1069,1.1069,3200000.0
2006-06-12 03:38:00,1.10685,1.10695,1.10685,1.10695,78699998.0
2006-06-12 03:39:00,1.1069,1.10695,1.10688,1.1069,36300000.0
2006-06-12 03:40:00,1.10682,1.10688,1.10664,1.10664,60100000.0
2006-06-12 03:41:00,1.10659,1.10662,1.10653,1.10658,105400001.0
2006-06-12 03:42:00,1.10645,1.1065,1.10645,1.1065,28700001.0
2006-06-12 03:43:00,1.10659,1.10677,1.10659,1.10663,96500000.0
2006-06-12 03:44:00,1.1067,1.1067,1.10663,1.10663,23900000.0
2006-06-12 03:45:00,1.10668,1.10675,1.10665,1.10665,37100000.0
2006-06-12 03:46:00,1.10666,1.10667,1.10666,1.10667,19900000.0
2006-06-12 03:47:00,1.10658,1.10658,1.10634,1.10634,122900002.0
2006-06-12 03:48:00,1.10624,1.10627,1.10616,1.10616,84199999.0
2006-06-12 03:49:00,1.1062,1.10623,1.10615,1.10615,94600001.0
2006-06-12 03:50:00,1.10611,1.10619,1.10605,1.10609,99399999.0
2006-06-12 03:51:00,1.10608,1.10608,1.10598,1.10598,47400001.0
2006-06-12 03:52:00,1.10595,1.10595,1.10595,1.10595,15900000.0
2006-06-12 03:53:00,1.10605,1.10605,1.10595,1.10605,174290001.0
2006-06-12 03:54:00,1.10593,1.10593,1.10574,1.1058,74600002.0
2006-06-12 03:55:00,1.10565,1.10565,1.10555,1.10555,3200000.0
2006-06-12 03:56:00,1.10532,1.10545,1.10532,1.10535,43900000.0
2006-06-12 03:57:00,1.1054,1.1054,1.1054,1.1054,19900000.0
2006-06-12 03:58:00,1.10533,1.10559,1.10533,1.10559,49800000.0
2006-06-12 03:59:00,1.1056,1.1056,1.10556,1.10558,99399999.0
2006-06-12 04:00:00,1.10544,1.10551,1.10544,1.10551,15200000.0
2006-06-12 04:01:00,1.10544,1.10547,1.10529,1.1054,52100000.0
2006-06-12 04:02:00,1.10555,1.10555,1.10555,1.10555,32700001.0
2006-06-12 04:03:00,1.10545,1.10545,1.10545,1.10545,4000000.0
2006-06-12 04:04:00,1.1057,1.1057,1.1057,1.1057,3300000.0
2006-06-12 04:05:00,1.10597,1.10597,1.10574,1.10574,50400000.0
2006-06-12 04:06:00,1.10574,1.10577,1.10568,1.10572,145100002.0
2006-06-12 04:07:00,1.1057,1.10575,1.10565,1.10575,48800000.0
2006-06-12 04:08:00,1.10576,1.10589,1.10576,1.10589,30600000.0
2006-06-12 04:09:00,1.106,1.106,1.10593,1.10594,69599998.0
2006-06-12 04:10:00,1.1059,1.1059,1.1058,1.1059,156599998.0
2006-06-12 04:11:00,1.10585,1.1059,1.10585,1.1059,17500000.0
2006-06-12 04:12:00,1.10592,1.10595,1.10585,1.1059,171800000.0
2006-06-12 04:13:00,1.10595,1.10595,1.1059,1.1059,24000000.0
2006-06-12 04:14:00,1.1059,1.10595,1.10585,1.10585,95700000.0
2006-06-12 04:15:00,1.10585,1.10585,1.10585,1.10585,29799999.0
2006-06-12 04:16:00,1.10585,1.1059,1.10585,1.1059,31800000.0
2006-06-12 04:17:00,1.10582,1.10595,1.10582,1.10595,32300001.0
2006-06-12 04:18:00,1.106,1.10602,1.106,1.10602,8800000.0
2006-06-12 04:19:00,1.10595,1.10605,1.1058,1.1058,70399999.0
2006-06-12 04:20:00,1.1061,1.10612,1.10604,1.10604,63800000.0
2006-06-12 04:21:00,1.10595,1.106,1.1059,1.10598,89200001.0
2006-06-12 04:22:00,1.10595,1.10605,1.10593,1.10602,86199999.0
2006-06-12 04:23:00,1.10595,1.10595,1.1058,1.10584,43899999.0
2006-06-12 04:24:00,1.10591,1.10616,1.10591,1.10611,37800000.0
2006-06-12 04:25:00,1.1062,1.1062,1.1062,1.1062,54499999.0
2006-06-12 04:26:00,1.10612,1.10612,1.10608,1.10608,900000.0
2006-06-12 04:27:00,1.1061,1.10618,1.1061,1.10618,7300000.0
2006-06-12 04:28:00,1.1061,1.1061,1.10598,1.10609,158499998.0
2006-06-12 04:29:00,1.10605,1.10605,1.10587,1.10587,84400002.0
2006-06-12 04:30:00,1.10581,1.10585,1.10565,1.10576,42600000.0
2006-06-12 04:31:00,1.10552,1.10585,1.10552,1.10585,92400001.0
2006-06-12 04:32:00,1.1058,1.10595,1.1058,1.10592,134999995.0
2006-06-12 04:33:00,1.10585,1.1059,1.1058,1.10585,60999999.0
2006-06-12 04:34:00,1.10588,1.10603,1.10581,1.10599,111900000.0
2006-06-12 04:35:00,1.10598,1.10598,1.10594,1.10594,3800000.0
2006-06-12 04:36:00,1.10587,1.10595,1.10587,1.10595,72800001.0
2006-06-12 04:37:00,1.1059,1.10592,1.1059,1.10592,51400002.0
2006-06-12 04:38:00,1.1059,1.10595,1.10588,1.1059,72400001.0
2006-06-12 04:39:00,1.10588,1.1059,1.10588,1.1059,76000002.0
2006-06-12 04:40:00,1.10588,1.1059,1.10585,1.10585,85799999.0
2006-06-12 04:41:00,1.10587,1.10587,1.10576,1.10576,68000000.0
2006-06-12 04:42:00,1.10584,1.10586,1.10584,1.10586,18300000.0
2006-06-12 04:43:00,1.10588,1.10595,1.1058,1.1059,108500002.0
2006-06-12 04:44:00,1.1059,1.1059,1.1059,1.1059,8000000.0
2006-06-12 04:45:00,1.10585,1.10585,1.10585,1.10585,3700000.0
2006-06-12 04:46:00,1.1059,1.10593,1.10585,1.1059,103200000.0
2006-06-12 04:47:00,1.10585,1.10595,1.10585,1.10587,87700002.0
2006-06-12 04:48:00,1.1059,1.1059,1.10585,1.10585,81400001.0
2006-06-12 04:49:00,1.10589,1.10589,1.10577,1.10577,133100003.0
2006-06-12 04:50:00,1.10575,1.10585,1.10575,1.10575,44000000.0
2006-06-12 04:51:00,1.10588,1.10593,1.10581,1.10589,75000000.0
2006-06-12 04:52:00,1.10593,1.10596,1.10579,1.10585,133300003.0
2006-06-12 04:53:00,1.10585,1.10592,1.1058,1.10582,30100000.0
2006-06-12 04:54:00,1.10573,1.10573,1.10555,1.10567,19700000.0
2006-06-12 04:55:00,1.10566,1.1058,1.10566,1.1058,79599999.0
2006-06-12 04:56:00,1.10574,1.1058,1.1057,1.10572,35900000.0
2006-06-12 04:57:00,1.10575,1.10575,1.10565,1.1057,25600000.0
2006-06-12 04:58:00,1.10573,1.10577,1.10573,1.10577,10100000.0
2006-06-12 04:59:00,1.10577,1.10584,1.10571,1.10584,129100001.0
2006-06-12 05:00:00,1.10593,1.106,1.10588,1.106,122899999.0
2006-06-12 05:01:00,1.10589,1.10589,1.10579,1.10582,98000001.0
2006-06-12 05:02:00,1.10575,1.10586,1.10569,1.10572,94900001.0
2006-06-12 05:03:00,1.10568,1.10581,1.10567,1.10581,69799999.0
2006-06-12 05:04:00,1.10571,1.10576,1.10566,1.10576,37400001.0
2006-06-12 05:05:00,1.10586,1.10587,1.1058,1.10585,41200000.0
2006-06-12 05:06:00,1.1058,1.1058,1.1058,1.1058,24700001.0
2006-06-12 05:07:00,1.10588,1.10588,1.10573,1.1058,89800000.0
2006-06-12 05:08:00,1.10578,1.10581,1.10564,1.10564,156499998.0
2006-06-12 05:09:00,1.1056,1.10565,1.10552,1.10553,109899999.0
2006-06-12 05:10:00,1.10555,1.1056,1.10552,1.10558,132700002.0
2006-06-12 05:11:00,1.10562,1.10562,1.10555,1.10555,40000000.0
2006-06-12 05:12:00,1.10564,1.10571,1.10564,1.10568,36700000.0
2006-06-12 05:13:00,1.10557,1.10561,1.10552,1.10552,81800000.0
2006-06-12 05:14:00,1.10562,1.10562,1.10555,1.1056,91199998.0
2006-06-12 05:15:00,1.10559,1.10568,1.10556,1.10556,59600000.0
2006-06-12 05:16:00,1.10565,1.10567,1.10555,1.10555,122300001.0
2006-06-12 05:17:00,1.1056,1.10562,1.10555,1.10555,50300000.0
2006-06-12 05:18:00,1.10558,1.10565,1.10558,1.1056,83700000.0
2006-06-12 05:19:00,1.10558,1.10558,1.10544,1.10544,38400000.0
2006-06-12 05:20:00,1.10558,1.10558,1.10545,1.1055,51600000.0
2006-06-12 05:21:00,1.1055,1.1055,1.1055,1.1055,32800000.0
2006-06-12 05:22:00,1.1055,1.1055,1.10545,1.1055,33500000.0
2006-06-12 05:23:00,1.10548,1.10555,1.10545,1.10548,81500001.0
2006-06-12 05:24:00,1.10555,1.10555,1.10555,1.10555,7200000.0
2006-06-12 05:25:00,1.1055,1.1055,1.1055,1.1055,800000.0
2006-06-12 05:26:00,1.1055,1.10555,1.10545,1.10545,78700003.0
2006-06-12 05:27:00,1.10545,1.1055,1.10545,1.1055,27700000.0
2006-06-12 05:28:00,1.1055,1.1055,1.1055,1.1055,39600000.0
2006-06-12 05:29:00,1.1055,1.1055,1.10545,1.10547,116600001.0
2006-06-12 05:30:00,1.10542,1.1055,1.10542,1.10545,105800000.0
2006-06-12 05:31:00,1.1055,1.10555,1.10542,1.1055,87099999.0
2006-06-12 05:32:00,1.10555,1.10555,1.10555,1.10555,51800002.0
2006-06-12 05:33:00,1.1055,1.1055,1.1055,1.1055,8200000.0
2006-06-12 05:34:00,1.10545,1.1055,1.10542,1.10542,85000000.0
2006-06-12 05:35:00,1.10549,1.10556,1.10549,1.10552,42400000.0
2006-06-12 05:36:00,1.1055,1.10555,1.1055,1.10555,67100002.0
2006-06-12 05:37:00,1.10545,1.1055,1.10545,1.1055,58500000.0
2006-06-12 05:38:00,1.1055,1.10555,1.1054,1.1054,23200000.0
2006-06-12 05:39:00,1.10551,1.10563,1.10548,1.10563,200700003.0
2006-06-12 05:40:00,1.10558,1.10565,1.10555,1.1056,82300000.0
2006-06-12 05:41:00,1.10555,1.10562,1.10553,1.10562,84300000.0
2006-06-12 05:42:00,1.1056,1.1056,1.10545,1.10545,17700000.0
2006-06-12 05:43:00,1.10525,1.10535,1.10525,1.10535,56199998.0
2006-06-12 05:44:00,1.10497,1.10497,1.10461,1.10465,97599998.0
2006-06-12 05:45:00,1.10462,1.10488,1.10462,1.10469,101999999.0
2006-06-12 05:46:00,1.10475,1.10484,1.10454,1.10454,140300003.0
2006-06-12 05:47:00,1.10455,1.10455,1.10417,1.10417,149399999.0
2006-06-12 05:48:00,1.10407,1.10415,1.10405,1.10405,78900001.0
2006-06-12 05:49:00,1.10413,1.10425,1.10411,1.10423,67300000.0
2006-06-12 05:50:00,1.10413,1.10427,1.10411,1.10427,61599999.0
2006-06-12 05:51:00,1.10421,1.10437,1.10421,1.10427,63000001.0
2006-06-12 05:52:00,1.10443,1.10472,1.10443,1.10445,80200000.0
2006-06-12 05:53:00,1.10455,1.10461,1.10448,1.10454,148600004.0
2006-06-12 05:54:00,1.10444,1.10444,1.10431,1.10431,38400000.0
2006-06-12 05:55:00,1.10418,1.10418,1.10408,1.10414,119200002.0
2006-06-12 05:56:00,1.10407,1.10414,1.10407,1.10412,81099999.0
2006-06-12 05:57:00,1.10404,1.10413,1.10404,1.10412,87600001.0
2006-06-12 05:58:00,1.1041,1.10415,1.10405,1.10405,122200000.0
2006-06-12 05:59:00,1.10405,1.10405,1.10405,1.10405,41899999.0
2006-06-12 06:00:00,1.1041,1.10416,1.1041,1.10416,43000000.0
2006-06-12 06:01:00,1.10419,1.10421,1.10407,1.10413,92200003.0
2006-06-12 06:02:00,1.10405,1.10415,1.104,1.10405,105400003.0
2006-06-12 06:03:00,1.10405,1.10413,1.10405,1.1041,147899998.0
2006-06-12 06:04:00,1.10409,1.10416,1.10407,1.10407,83499999.0
2006-06-12 06:05:00,1.10427,1.10446,1.10427,1.10438,64000000.0
2006-06-12 06:06:00,1.10445,1.10453,1.10444,1.10453,62300000.0
2006-06-12 06:07:00,1.10465,1.10465,1.10455,1.10457,80800001.0
2006-06-12 06:08:00,1.10461,1.10472,1.1046,1.10463,168899996.0
2006-06-12 06:09:00,1.1046,1.1046,1.10455,1.10455,64700000.0
2006-06-12 06:10:00,1.10476,1.10484,1.10474,1.10484,75299999.0
2006-06-12 06:11:00,1.1048,1.10491,1.1048,1.10486,107699998.0
2006-06-12 06:12:00,1.10485,1.1049,1.1048,1.1048,106600002.0
2006-06-12 06:13:00,1.10485,1.1049,1.10485,1.1049,8800000.0
2006-06-12 06:14:00,1.10492,1.10498,1.10487,1.10498,153500003.0
2006-06-12 06:15:00,1.10496,1.10496,1.10481,1.10494,72000000.0
2006-06-12 06:16:00,1.1049,1.10495,1.10485,1.10493,94999999.0
2006-06-12 06:17:00,1.1049,1.10495,1.10485,1.1049,124200001.0
2006-06-12 06:18:00,1.10492,1.10498,1.10485,1.1049,77800000.0
2006-06-12 06:19:00,1.10495,1.10495,1.10487,1.1049,66500001.0
2006-06-12 06:20:00,1.10487,1.1049,1.10487,1.1049,59100001.0
2006-06-12 06:21:00,1.10483,1.10486,1.10473,1.10473,32800000.0
2006-06-12 06:22:00,1.10475,1.10475,1.10409,1.10409,48000000.0
2006-06-12 06:23:00,1.10397,1.10397,1.10386,1.10392,52000000.0
2006-06-12 06:24:00,1.10398,1.10419,1.10398,1.10412,93499998.0
2006-06-12 06:25:00,1.1041,1.1041,1.10399,1.10399,65399999.0
2006-06-12 06:26:00,1.10418,1.10428,1.10415,1.10415,50100000.0
2006-06-12 06:27:00,1.10417,1.10426,1.10408,1.10426,37700000.0
2006-06-12 06:28:00,1.10425,1.10435,1.1042,1.1042,71500002.0
2006-06-12 06:29:00,1.1042,1.10425,1.10412,1.10422,80099999.0
2006-06-12 06:30:00,1.10422,1.10427,1.10422,1.10422,53599998.0
2006-06-12 06:31:00,1.10425,1.10435,1.10425,1.10425,152999999.0
2006-06-12 06:32:00,1.1043,1.1043,1.1043,1.1043,70400002.0
2006-06-12 06:33:00,1.1043,1.1043,1.1042,1.1042,55800000.0
2006-06-12 06:34:00,1.10428,1.1043,1.10427,1.1043,75299998.0
2006-06-12 06:35:00,1.10425,1.10435,1.10425,1.10425,86999999.0
2006-06-12 06:36:00,1.10423,1.10423,1.10423,1.10423,26299999.0
2006-06-12 06:37:00,1.10428,1.10428,1.10415,1.10427,125699999.0
2006-06-12 06:38:00,1.10435,1.10435,1.10422,1.10427,93800001.0
2006-06-12 06:39:00,1.10425,1.10425,1.1042,1.10421,106099998.0
2006-06-12 06:40:00,1.10421,1.10421,1.10398,1.10418,141900002.0
2006-06-12 06:41:00,1.10418,1.10418,1.10403,1.10403,129200002.0
2006-06-12 06:42:00,1.104,1.10405,1.10393,1.104,92599999.0
2006-06-12 06:43:00,1.10398,1.10406,1.10398,1.104,55100000.0
2006-06-12 06:44:00,1.10393,1.10408,1.10393,1.10402,79599998.0
2006-06-12 06:45:00,1.1041,1.10415,1.10405,1.10405,24699999.0
2006-06-12 06:46:00,1.10415,1.10415,1.10405,1.10405,38300000.0
2006-06-12 06:47:00,1.10405,1.10415,1.10405,1.1041,122100001.0
2006-06-12 06:48:00,1.1041,1.10413,1.10405,1.10413,103199998.0
2006-06-12 06:49:00,1.10405,1.10405,1.10405,1.10405,800000.0
2006-06-12 06:50:00,1.10412,1.10419,1.10409,1.10419,114100002.0
2006-06-12 06:51:00,1.10416,1.10416,1.10382,1.10404,32700000.0
2006-06-12 06:52:00,1.104,1.10405,1.1039,1.10395,144900001.0
2006-06-12 06:53:00,1.1041,1.10414,1.10402,1.10402,63900001.0
2006-06-12 06:54:00,1.10396,1.10408,1.10396,1.10402,78499999.0
2006-06-12 06:55:00,1.10405,1.10405,1.104,1.104,68500000.0
2006-06-12 06:56:00,1.104,1.10405,1.104,1.104,96200000.0
2006-06-12 06:57:00,1.104,1.104,1.10395,1.10395,68600003.0
2006-06-12 06:58:00,1.10403,1.10407,1.10403,1.10407,4000000.0
2006-06-12 06:59:00,1.10399,1.10414,1.10395,1.10414,81699999.0
2006-06-12 07:00:00,1.1041,1.1041,1.10398,1.10398,132099997.0
2006-06-12 07:01:00,1.1041,1.10415,1.10405,1.10413,139700000.0
2006-06-12 07:02:00,1.10418,1.10422,1.10411,1.10422,52900000.0
2006-06-12 07:03:00,1.10438,1.10439,1.1043,1.10439,89900002.0
2006-06-12 07:04:00,1.10435,1.10439,1.1043,1.10432,100800000.0
2006-06-12 07:05:00,1.10423,1.1043,1.10423,1.1043,6400000.0
2006-06-12 07:06:00,1.10433,1.10452,1.10422,1.10452,79299998.0
2006-06-12 07:07:00,1.1046,1.10462,1.10455,1.10455,40400000.0
2006-06-12 07:08:00,1.10451,1.10451,1.10449,1.10449,29500000.0
2006-06-12 07:09:00,1.10445,1.10455,1.10445,1.10445,106000001.0
2006-06-12 07:10:00,1.1045,1.10453,1.1045,1.10453,25700000.0
2006-06-12 07:11:00,1.10451,1.10459,1.10451,1.10458,13600000.0
2006-06-12 07:12:00,1.10455,1.10465,1.10455,1.10458,95000000.0
2006-06-12 07:13:00,1.1046,1.10465,1.10452,1.1046,74000001.0
2006-06-12 07:14:00,1.10455,1.1046,1.10455,1.10457,30199999.0
2006-06-12 07:15:00,1.10457,1.10462,1.10457,1.1046,107600000.0
2006-06-12 07:16:00,1.10458,1.10465,1.10446,1.10447,101700001.0
2006-06-12 07:17:00,1.10458,1.10458,1.10451,1.10451,94899999.0
2006-06-12 07:18:00,1.10445,1.1045,1.10445,1.1045,127500000.0
2006-06-12 07:19:00,1.10445,1.1045,1.10445,1.1045,1700000.0
2006-06-12 07:20:00,1.10445,1.1045,1.10445,1.1045,14000000.0
2006-06-12 07:21:00,1.10452,1.10492,1.10452,1.10492,106500000.0
2006-06-12 07:22:00,1.10495,1.105,1.10495,1.105,46100001.0
2006-06-12 07:23:00,1.105,1.105,1.105,1.105,800000.0
2006-06-12 07:24:00,1.10499,1.10499,1.10483,1.10493,117700001.0
2006-06-12 07:25:00,1.105,1.10505,1.10495,1.10495,197699997.0
2006-06-12 07:26:00,1.105,1.10502,1.10495,1.10495,4000000.0
2006-06-12 07:27:00,1.105,1.105,1.10498,1.10498,51199998.0
2006-06-12 07:28:00,1.10488,1.10489,1.10456,1.10456,183100000.0
2006-06-12 07:29:00,1.10445,1.10457,1.10445,1.10457,62200001.0
2006-06-12 07:30:00,1.10455,1.10455,1.10455,1.10455,5600000.0
2006-06-12 07:31:00,1.1046,1.10465,1.10452,1.1046,72399998.0
2006-06-12 07:32:00,1.10465,1.10465,1.1046,1.1046,25000001.0
2006-06-12 07:33:00,1.10464,1.10478,1.10464,1.10478,80500000.0
2006-06-12 07:34:00,1.1048,1.1048,1.10475,1.1048,162100001.0
2006-06-12 07:35:00,1.10475,1.10485,1.10475,1.1048,51000000.0
2006-06-12 07:36:00,1.1048,1.10485,1.10472,1.10478,75090000.0
2006-06-12 07:37:00,1.1048,1.1048,1.1048,1.1048,800000.0
2006-06-12 07:38:00,1.10475,1.10475,1.10446,1.10449,64400000.0
2006-06-12 07:39:00,1.10445,1.1045,1.10445,1.10447,102799999.0
2006-06-12 07:40:00,1.10445,1.1045,1.10445,1.10448,63600000.0
2006-06-12 07:41:00,1.10445,1.10445,1.10445,1.10445,51199999.0
2006-06-12 07:42:00,1.10449,1.10462,1.10449,1.10462,143600000.0
2006-06-12 07:43:00,1.10472,1.10472,1.10468,1.10468,10400000.0
2006-06-12 07:44:00,1.10478,1.10478,1.10463,1.10478,173200002.0
2006-06-12 07:45:00,1.10472,1.10492,1.10472,1.10492,78500000.0
2006-06-12 07:46:00,1.10483,1.10484,1.10483,1.10484,42000002.0
2006-06-12 07:47:00,1.10475,1.1048,1.10475,1.1048,6400000.0
2006-06-12 07:48:00,1.1048,1.10485,1.1048,1.1048,122100003.0
2006-06-12 07:49:00,1.1048,1.10485,1.10475,1.1048,109700002.0
2006-06-12 07:50:00,1.10485,1.10485,1.10485,1.10485,3600000.0
2006-06-12 07:51:00,1.1048,1.10482,1.10475,1.10475,109800002.0
2006-06-12 07:52:00,1.1048,1.1048,1.10475,1.10475,52699999.0
2006-06-12 07:53:00,1.1048,1.1048,1.1048,1.1048,38700000.0
2006-06-12 07:54:00,1.1048,1.10485,1.10475,1.10475,79899999.0
2006-06-12 07:55:00,1.1048,1.10485,1.10472,1.10485,62300000.0
2006-06-12 07:56:00,1.10494,1.10498,1.10494,1.10498,45500002.0
2006-06-12 07:57:00,1.105,1.105,1.10498,1.10498,19899999.0
2006-06-12 07:58:00,1.10499,1.10499,1.10487,1.10492,74900000.0
2006-06-12 07:59:00,1.10485,1.10497,1.10485,1.10497,29300000.0
2006-06-12 08:00:00,1.10501,1.10523,1.10501,1.10523,59200000.0
2006-06-12 08:01:00,1.10518,1.10532,1.10518,1.10532,43699998.0
2006-06-12 08:02:00,1.10525,1.10535,1.10525,1.1053,110800000.0
2006-06-12 08:03:00,1.10527,1.10535,1.10525,1.10535,48000002.0
2006-06-12 08:04:00,1.10527,1.10535,1.10525,1.10535,67700001.0
2006-06-12 08:05:00,1.10532,1.10538,1.10529,1.10538,96800000.0
2006-06-12 08:06:00,1.10547,1.10553,1.10544,1.10553,73900000.0
2006-06-12 08:07:00,1.10552,1.10558,1.10549,1.10552,150099997.0
2006-06-12 08:08:00,1.10548,1.10549,1.10543,1.10543,82099999.0
2006-06-12 08:09:00,1.10551,1.10551,1.10532,1.10532,141400002.0
2006-06-12 08:10:00,1.1054,1.10553,1.10532,1.10553,88900000.0
2006-06-12 08:11:00,1.10552,1.10555,1.10543,1.10555,62300002.0
2006-06-12 08:12:00,1.10551,1.10551,1.10544,1.10544,39100000.0
2006-06-12 08:13:00,1.10543,1.10547,1.10535,1.10535,50999999.0
2006-06-12 08:14:00,1.10535,1.10549,1.10535,1.10547,112700000.0
2006-06-12 08:15:00,1.10547,1.10547,1.10537,1.10543,67700001.0
2006-06-12 08:16:00,1.10553,1.10553,1.10546,1.10547,37500000.0
2006-06-12 08:17:00,1.10548,1.10548,1.10538,1.10539,100700001.0
2006-06-12 08:18:00,1.10535,1.10535,1.10535,1.10535,23100000.0
2006-06-12 08:19:00,1.10545,1.10545,1.1054,1.10545,47700000.0
2006-06-12 08:20:00,1.1054,1.1054,1.1054,1.1054,58700000.0
2006-06-12 08:21:00,1.10548,1.10548,1.10541,1.10543,107300001.0
2006-06-12 08:22:00,1.10537,1.10537,1.10524,1.10524,37500000.0
2006-06-12 08:23:00,1.10518,1.1052,1.10504,1.1051,87199998.0
2006-06-12 08:24:00,1.10507,1.10507,1.10502,1.10502,103400000.0
2006-06-12 08:25:00,1.105,1.105,1.10492,1.105,154600003.0
2006-06-12 08:26:00,1.10505,1.10505,1.10505,1.10505,800000.0
2006-06-12 08:27:00,1.10487,1.105,1.10484,1.105,63399999.0
2006-06-12 08:28:00,1.10494,1.10514,1.10494,1.10503,94300002.0
2006-06-12 08:29:00,1.10498,1.10498,1.10488,1.10488,131000001.0
2006-06-12 08:30:00,1.10502,1.10508,1.10492,1.10499,134400001.0
2006-06-12 08:31:00,1.10499,1.10499,1.10488,1.10491,63900000.0
2006-06-12 08:32:00,1.10485,1.10485,1.10446,1.1046,138000002.0
2006-06-12 08:33:00,1.10455,1.10465,1.10455,1.10465,134600002.0
2006-06-12 08:34:00,1.10459,1.10459,1.1045,1.10458,25700000.0
2006-06-12 08:35:00,1.10456,1.10456,1.10441,1.10451,72600000.0
2006-06-12 08:36:00,1.10449,1.10449,1.10439,1.10439,24700000.0
2006-06-12 08:37:00,1.10432,1.10432,1.10412,1.10412,95700002.0
2006-06-12 08:38:00,1.10408,1.10408,1.10399,1.10405,75699999.0
2006-06-12 08:39:00,1.10404,1.10416,1.10404,1.1041,75199999.0
2006-06-12 08:40:00,1.1041,1.10417,1.1041,1.10417,45400000.0
2006-06-12 08:41:00,1.10421,1.10428,1.1041,1.1041,64400001.0
2006-06-12 08:42:00,1.10415,1.10427,1.10415,1.10427,32000000.0
2006-06-12 08:43:00,1.10438,1.10443,1.10433,1.10443,58100000.0
2006-06-12 08:44:00,1.10455,1.10455,1.10455,1.10455,27900000.0
2006-06-12 08:45:00,1.10451,1.10457,1.10451,1.10452,89599999.0
2006-06-12 08:46:00,1.10447,1.10447,1.10433,1.10445,102400000.0
2006-06-12 08:47:00,1.10437,1.10437,1.10426,1.10426,29500001.0
2006-06-12 08:48:00,1.1043,1.1043,1.10425,1.10425,40300000.0
2006-06-12 08:49:00,1.1043,1.10435,1.1043,1.10435,30499999.0
2006-06-12 08:50:00,1.10427,1.10438,1.10427,1.10437,121899997.0
2006-06-12 08:51:00,1.10421,1.10421,1.10397,1.10397,53200000.0
2006-06-12 08:52:00,1.10396,1.10396,1.10367,1.10367,70099998.0
2006-06-12 08:53:00,1.10319,1.10319,1.10208,1.10208,57400001.0
2006-06-12 08:54:00,1.1021,1.10225,1.10204,1.10204,91100001.0
2006-06-12 08:55:00,1.10203,1.10268,1.10203,1.10258,101200002.0
2006-06-12 08:56:00,1.10253,1.1029,1.10253,1.1029,62500000.0
2006-06-12 08:57:00,1.10286,1.10286,1.10246,1.10246,77499999.0
2006-06-12 08:58:00,1.1025,1.10253,1.10228,1.10243,53700001.0
2006-06-12 08:59:00,1.10243,1.10243,1.10234,1.10238,83100001.0
2006-06-12 09:00:00,1.10235,1.10235,1.10214,1.10214,66100000.0
2006-06-12 09:01:00,1.10215,1.10225,1.10211,1.10225,85600000.0
2006-06-12 09:02:00,1.10226,1.10226,1.10207,1.10207,103200000.0
2006-06-12 09:03:00,1.10215,1.1022,1.10212,1.1022,138700004.0
2006-06-12 09:04:00,1.10218,1.10218,1.10211,1.10216,145400004.0
2006-06-12 09:05:00,1.10215,1.10215,1.102,1.102,31100000.0
2006-06-12 09:06:00,1.10183,1.10183,1.10167,1.10172,52700000.0
2006-06-12 09:07:00,1.10175,1.10177,1.10163,1.10163,100800003.0
2006-06-12 09:08:00,1.10162,1.1018,1.10162,1.10176,137300001.0
2006-06-12 09:09:00,1.10165,1.10182,1.10165,1.10182,38800001.0
2006-06-12 09:10:00,1.1018,1.1018,1.10177,1.10177,54100000.0
2006-06-12 09:11:00,1.10172,1.1019,1.10172,1.10189,70600001.0
2006-06-12 09:12:00,1.10188,1.10206,1.10181,1.10197,161100001.0
2006-06-12 09:13:00,1.10197,1.1021,1.10191,1.10191,117600002.0
2006-06-12 09:14:00,1.10199,1.10199,1.10196,1.10196,44099999.0
2006-06-12 09:15:00,1.10195,1.10202,1.10195,1.10197,77499999.0
2006-06-12 09:16:00,1.102,1.102,1.10197,1.10197,7200000.0
2006-06-12 09:17:00,1.10197,1.10205,1.10195,1.10195,71700001.0
2006-06-12 09:18:00,1.10198,1.10207,1.10187,1.10207,69900000.0
2006-06-12 09:19:00,1.102,1.10206,1.10192,1.10196,44900000.0
2006-06-12 09:20:00,1.102,1.102,1.1019,1.102,78400000.0
2006-06-12 09:21:00,1.10195,1.10195,1.10195,1.10195,15300000.0
2006-06-12 09:22:00,1.102,1.102,1.10197,1.10197,27100000.0
2006-06-12 09:23:00,1.10191,1.10194,1.10191,1.10194,21000000.0
2006-06-12 09:24:00,1.10198,1.10205,1.10192,1.10195,76700001.0
2006-06-12 09:25:00,1.10199,1.10204,1.10186,1.10204,93600000.0
2006-06-12 09:26:00,1.1021,1.1021,1.1021,1.1021,46599998.0
2006-06-12 09:27:00,1.10214,1.10222,1.10214,1.10218,26200000.0
2006-06-12 09:28:00,1.10227,1.10227,1.1022,1.10224,65700000.0
2006-06-12 09:29:00,1.10219,1.10224,1.10215,1.1022,132599997.0
2006-06-12 09:30:00,1.10216,1.10216,1.10212,1.10212,40600001.0
2006-06-12 09:31:00,1.1021,1.1021,1.1021,1.1021,11900000.0
2006-06-12 09:32:00,1.10207,1.10216,1.10207,1.10212,25899999.0
2006-06-12 09:33:00,1.10212,1.10233,1.10212,1.10225,54400000.0
2006-06-12 09:34:00,1.10223,1.10239,1.10214,1.10234,110200001.0
2006-06-12 09:35:00,1.10241,1.1026,1.10241,1.1026,65700000.0
2006-06-12 09:36:00,1.10264,1.10264,1.10263,1.10263,14500000.0
2006-06-12 09:37:00,1.10265,1.10265,1.10236,1.10236,120499999.0
2006-06-12 09:38:00,1.10242,1.10243,1.10223,1.10223,105199999.0
2006-06-12 09:39:00,1.10224,1.10239,1.10224,1.10234,103599999.0
2006-06-12 09:40:00,1.1024,1.10242,1.10234,1.10237,121899998.0
2006-06-12 09:41:00,1.10222,1.1023,1.10222,1.10225,127300001.0
2006-06-12 09:42:00,1.10235,1.10235,1.10227,1.10235,82300000.0
2006-06-12 09:43:00,1.10233,1.10243,1.10233,1.10238,12100000.0
2006-06-12 09:44:00,1.10248,1.10252,1.10232,1.10237,234899999.0
2006-06-12 09:45:00,1.10239,1.10246,1.10239,1.10246,39100000.0
2006-06-12 09:46:00,1.10255,1.10255,1.10255,1.10255,800000.0
2006-06-12 09:47:00,1.10243,1.10252,1.10243,1.1025,90400001.0
2006-06-12 09:48:00,1.10253,1.10261,1.10252,1.1026,65799998.0
2006-06-12 09:49:00,1.10266,1.10266,1.10266,1.10266,20700000.0
2006-06-12 09:50:00,1.10257,1.10258,1.10257,1.10258,63100001.0
2006-06-12 09:51:00,1.1025,1.1026,1.10245,1.1025,153799999.0
2006-06-12 09:52:00,1.10249,1.10262,1.10249,1.10253,170200001.0
2006-06-12 09:53:00,1.10247,1.10247,1.10231,1.10247,57200000.0
2006-06-12 09:54:00,1.10254,1.10271,1.10254,1.10271,48499999.0
2006-06-12 09:55:00,1.10275,1.10275,1.10252,1.10258,63100002.0
2006-06-12 09:56:00,1.1025,1.1025,1.1025,1.1025,50200000.0
2006-06-12 09:57:00,1.10246,1.10246,1.10231,1.10234,101100001.0
2006-06-12 09:58:00,1.1024,1.1024,1.1024,1.1024,12000000.0
2006-06-12 09:59:00,1.1024,1.10245,1.1024,1.10242,64400000.0
2006-06-12 10:00:00,1.1024,1.10265,1.1024,1.10265,66600000.0
2006-06-12 10:01:00,1.10275,1.10275,1.10263,1.10263,175900000.0
2006-06-12 10:02:00,1.1026,1.10265,1.10257,1.10259,249700002.0
2006-06-12 10:03:00,1.10257,1.10257,1.10235,1.10235,52000000.0
2006-06-12 10:04:00,1.10254,1.10273,1.10254,1.10266,71000001.0
2006-06-12 10:05:00,1.10266,1.10311,1.10264,1.10295,101400002.0
2006-06-12 10:06:00,1.10306,1.10316,1.10306,1.10308,105899997.0
2006-06-12 10:07:00,1.10305,1.10334,1.10305,1.10308,70700002.0
2006-06-12 10:08:00,1.10318,1.1035,1.10318,1.1035,101099998.0
2006-06-12 10:09:00,1.10345,1.10345,1.10332,1.10332,38300000.0
2006-06-12 10:10:00,1.10332,1.10353,1.10332,1.10348,162200002.0
2006-06-12 10:11:00,1.10353,1.10355,1.10346,1.10355,126899997.0
2006-06-12 10:12:00,1.10354,1.10371,1.10354,1.10367,24800000.0
2006-06-12 10:13:00,1.10364,1.10364,1.10346,1.1035,96200000.0
2006-06-12 10:14:00,1.10352,1.1036,1.10349,1.10353,111600001.0
2006-06-12 10:15:00,1.10351,1.10351,1.10329,1.10335,174399999.0
2006-06-12 10:16:00,1.10336,1.10346,1.10323,1.10323,135300003.0
2006-06-12 10:17:00,1.10327,1.10343,1.10327,1.10327,113599999.0
2006-06-12 10:18:00,1.10331,1.10382,1.10331,1.1038,188199997.0
2006-06-12 10:19:00,1.10385,1.10395,1.10385,1.10393,31000000.0
2006-06-12 10:20:00,1.10393,1.10393,1.10362,1.10362,130300003.0
2006-06-12 10:21:00,1.10338,1.10351,1.10321,1.10349,85400000.0
2006-06-12 10:22:00,1.10349,1.10373,1.10349,1.10373,29300000.0
2006-06-12 10:23:00,1.1038,1.1038,1.10375,1.10375,28900000.0
2006-06-12 10:24:00,1.10388,1.10398,1.10387,1.10398,120600000.0
2006-06-12 10:25:00,1.10395,1.10395,1.10368,1.1038,120800000.0
2006-06-12 10:26:00,1.10382,1.10385,1.10369,1.10378,115300000.0
2006-06-12 10:27:00,1.10376,1.10385,1.10376,1.1038,116599999.0
2006-06-12 10:28:00,1.10382,1.10383,1.1037,1.10375,119100002.0
2006-06-12 10:29:00,1.10375,1.10385,1.10373,1.10378,175700000.0
2006-06-12 10:30:00,1.10378,1.10389,1.10378,1.10389,81000003.0
2006-06-12 10:31:00,1.10412,1.10436,1.10412,1.1043,80300001.0
2006-06-12 10:32:00,1.10428,1.10428,1.10417,1.10423,135100000.0
2006-06-12 10:33:00,1.1043,1.1043,1.1043,1.1043,25600000.0
2006-06-12 10:34:00,1.1044,1.10461,1.10427,1.10431,85599998.0
2006-06-12 10:35:00,1.10425,1.10448,1.10425,1.10439,108299999.0
2006-06-12 10:36:00,1.10447,1.10453,1.1044,1.10442,226899999.0
2006-06-12 10:37:00,1.10435,1.10452,1.10435,1.10452,32600000.0
2006-06-12 10:38:00,1.10455,1.10455,1.10442,1.10442,138100004.0
2006-06-12 10:39:00,1.1045,1.10466,1.1045,1.1046,166700001.0
2006-06-12 10:40:00,1.10452,1.10459,1.10452,1.10454,21900000.0
2006-06-12 10:41:00,1.1046,1.10481,1.1046,1.10465,118099999.0
2006-06-12 10:42:00,1.10443,1.10443,1.10412,1.10412,35100000.0
2006-06-12 10:43:00,1.1039,1.10432,1.10379,1.10432,43900000.0
2006-06-12 10:44:00,1.1044,1.10445,1.10435,1.10442,160599999.0
2006-06-12 10:45:00,1.10445,1.10445,1.10438,1.1044,121099997.0
2006-06-12 10:46:00,1.10439,1.10447,1.10435,1.10447,68400000.0
2006-06-12 10:47:00,1.10435,1.10435,1.1042,1.1042,42899999.0
2006-06-12 10:48:00,1.10417,1.10446,1.10417,1.1043,162000001.0
2006-06-12 10:49:00,1.10423,1.10423,1.10381,1.10387,164999998.0
2006-06-12 10:50:00,1.10375,1.10384,1.10361,1.10376,90400000.0
2006-06-12 10:51:00,1.10354,1.10368,1.10345,1.10364,130900001.0
2006-06-12 10:52:00,1.10365,1.10378,1.10365,1.10375,47899998.0
2006-06-12 10:53:00,1.10378,1.10378,1.10349,1.10352,64700000.0
2006-06-12 10:54:00,1.10352,1.10352,1.10332,1.10343,54199998.0
2006-06-12 10:55:00,1.10348,1.10355,1.10334,1.10334,114800000.0
2006-06-12 10:56:00,1.10325,1.10325,1.10312,1.10312,109000000.0
2006-06-12 10:57:00,1.10308,1.10329,1.10308,1.10313,145300000.0
2006-06-12 10:58:00,1.10323,1.10331,1.10315,1.10321,74299999.0
2006-06-12 10:59:00,1.10317,1.10326,1.10307,1.10307,40800000.0
2006-06-12 11:00:00,1.10292,1.10308,1.10261,1.10261,151699999.0
2006-06-12 11:01:00,1.1027,1.10284,1.10258,1.10267,122599997.0
2006-06-12 11:02:00,1.10272,1.10288,1.10272,1.10288,100300000.0
2006-06-12 11:03:00,1.10288,1.10327,1.10284,1.10327,46300000.0
2006-06-12 11:04:00,1.10323,1.10323,1.1031,1.10318,77500001.0
2006-06-12 11:05:00,1.10311,1.10311,1.10297,1.10299,32200000.0
2006-06-12 11:06:00,1.10296,1.10299,1.10289,1.10293,76199999.0
2006-06-12 11:07:00,1.10288,1.103,1.10276,1.103,95300001.0
2006-06-12 11:08:00,1.10302,1.10305,1.10295,1.10301,206900000.0
2006-06-12 11:09:00,1.10294,1.10308,1.10294,1.10308,68400000.0
2006-06-12 11:10:00,1.10314,1.10318,1.10312,1.10313,93400003.0
2006-06-12 11:11:00,1.1031,1.10315,1.10301,1.10315,152800002.0
2006-06-12 11:12:00,1.10311,1.1032,1.10308,1.10312,159699997.0
2006-06-12 11:13:00,1.10312,1.10317,1.10306,1.10306,92000001.0
2006-06-12 11:14:00,1.10309,1.10341,1.10309,1.10338,56300000.0
2006-06-12 11:15:00,1.10346,1.10396,1.10346,1.10396,166600003.0
2006-06-12 11:16:00,1.10395,1.10395,1.10374,1.10382,99200001.0
2006-06-12 11:17:00,1.1037,1.1037,1.10359,1.10359,30700001.0
2006-06-12 11:18:00,1.10352,1.10354,1.10348,1.10348,96499997.0
2006-06-12 11:19:00,1.10355,1.10373,1.10355,1.10364,126000001.0
2006-06-12 11:20:00,1.10368,1.10368,1.10358,1.1036,158100000.0
2006-06-12 11:21:00,1.10375,1.10389,1.10375,1.10375,51200000.0
2006-06-12 11:22:00,1.10384,1.10386,1.10384,1.10386,8700000.0
2006-06-12 11:23:00,1.10385,1.10395,1.10385,1.10395,60000001.0
2006-06-12 11:24:00,1.10385,1.10385,1.10373,1.1038,101900002.0
2006-06-12 11:25:00,1.10381,1.10381,1.10368,1.10378,83300001.0
2006-06-12 11:26:00,1.10377,1.10382,1.10373,1.10382,74100001.0
2006-06-12 11:27:00,1.10376,1.10376,1.10354,1.10362,67500000.0
2006-06-12 11:28:00,1.1036,1.1036,1.10347,1.10352,89400000.0
2006-06-12 11:29:00,1.10347,1.10358,1.10347,1.10351,107600000.0
2006-06-12 11:30:00,1.10358,1.10358,1.10348,1.10351,25100000.0
2006-06-12 11:31:00,1.1035,1.10351,1.10342,1.10347,61000000.0
2006-06-12 11:32:00,1.1034,1.10345,1.10332,1.1034,86100000.0
2006-06-12 11:33:00,1.10335,1.10345,1.10335,1.10345,79900000.0
2006-06-12 11:34:00,1.1034,1.10347,1.10335,1.1034,142200000.0
2006-06-12 11:35:00,1.10342,1.1035,1.10341,1.10345,75099999.0
2006-06-12 11:36:00,1.10345,1.10355,1.10345,1.10345,64600000.0
2006-06-12 11:37:00,1.10346,1.1035,1.1034,1.1034,113300000.0
2006-06-12 11:38:00,1.10337,1.10345,1.10335,1.10345,101599999.0
2006-06-12 11:39:00,1.10344,1.10353,1.10341,1.10345,122400000.0
2006-06-12 11:40:00,1.10351,1.10362,1.10344,1.10352,118300000.0
2006-06-12 11:41:00,1.1036,1.10373,1.10357,1.10368,125400002.0
2006-06-12 11:42:00,1.1037,1.10375,1.10365,1.10365,159900001.0
2006-06-12 11:43:00,1.10372,1.10381,1.10367,1.10381,33600000.0
2006-06-12 11:44:00,1.1036,1.1038,1.1036,1.10378,113300001.0
2006-06-12 11:45:00,1.10388,1.10388,1.10383,1.10383,22600000.0
2006-06-12 11:46:00,1.10383,1.10383,1.10359,1.10367,153300002.0
2006-06-12 11:47:00,1.1036,1.1036,1.1036,1.1036,11200000.0
2006-06-12 11:48:00,1.10355,1.1036,1.10355,1.10355,42200001.0
2006-06-12 11:49:00,1.10362,1.10365,1.10355,1.10355,59800001.0
2006-06-12 11:50:00,1.10363,1.10372,1.10359,1.10363,181400000.0
2006-06-12 11:51:00,1.10362,1.10374,1.10362,1.10362,55100000.0
2006-06-12 11:52:00,1.10372,1.10381,1.10372,1.10378,86399998.0
2006-06-12 11:53:00,1.10383,1.10401,1.10383,1.10394,92000000.0
2006-06-12 11:54:00,1.10405,1.10405,1.10395,1.10398,80500001.0
2006-06-12 11:55:00,1.10401,1.10401,1.10384,1.10397,148100002.0
2006-06-12 11:56:00,1.10403,1.10409,1.104,1.10409,65500000.0
2006-06-12 11:57:00,1.10408,1.10408,1.10399,1.10403,188200002.0
2006-06-12 11:58:00,1.10405,1.10413,1.10405,1.10405,66100000.0
2006-06-12 11:59:00,1.10406,1.10411,1.10405,1.10409,96600002.0
2006-06-12 12:00:00,1.10415,1.10415,1.10405,1.1041,90999998.0
2006-06-12 12:01:00,1.10413,1.10415,1.10408,1.10414,69400000.0
2006-06-12 12:02:00,1.10417,1.10425,1.10417,1.10423,70400000.0
2006-06-12 12:03:00,1.10442,1.10455,1.10442,1.10444,76999999.0
2006-06-12 12:04:00,1.10457,1.1047,1.10457,1.10464,51600000.0
2006-06-12 12:05:00,1.10464,1.10478,1.10464,1.10472,95200000.0
2006-06-12 12:06:00,1.10481,1.10481,1.10465,1.10465,60600001.0
2006-06-12 12:07:00,1.10474,1.10485,1.10474,1.10482,32799999.0
2006-06-12 12:08:00,1.10495,1.10495,1.1048,1.1048,196199995.0
2006-06-12 12:09:00,1.10489,1.10489,1.10478,1.10487,125399998.0
2006-06-12 12:10:00,1.10493,1.10504,1.10491,1.10493,116499998.0
2006-06-12 12:11:00,1.10486,1.105,1.10486,1.105,121199998.0
2006-06-12 12:12:00,1.10503,1.10545,1.10503,1.10538,109699998.0
2006-06-12 12:13:00,1.10532,1.10545,1.10532,1.10533,168600003.0
2006-06-12 12:14:00,1.10532,1.10538,1.10529,1.10537,41900001.0
2006-06-12 12:15:00,1.10517,1.10517,1.10476,1.10481,82199999.0
2006-06-12 12:16:00,1.1047,1.10473,1.10459,1.10462,63900002.0
2006-06-12 12:17:00,1.10458,1.10458,1.10412,1.10412,89100000.0
2006-06-12 12:18:00,1.10392,1.10392,1.10352,1.10352,130600000.0
2006-06-12 12:19:00,1.10363,1.10368,1.10362,1.10362,67600000.0
2006-06-12 12:20:00,1.10364,1.10377,1.10349,1.10349,115700001.0
2006-06-12 12:21:00,1.10345,1.10352,1.1034,1.1035,169099998.0
2006-06-12 12:22:00,1.10366,1.10389,1.10366,1.10389,35299999.0
2006-06-12 12:23:00,1.10398,1.10398,1.10378,1.10378,103200003.0
2006-06-12 12:24:00,1.10374,1.1038,1.10362,1.10362,77500002.0
2006-06-12 12:25:00,1.10351,1.10353,1.10337,1.10348,69100001.0
2006-06-12 12:26:00,1.1036,1.10377,1.1036,1.10369,89800000.0
2006-06-12 12:27:00,1.10366,1.10369,1.10358,1.10368,49400001.0
2006-06-12 12:28:00,1.10359,1.10368,1.10355,1.10368,157100000.0
2006-06-12 12:29:00,1.10365,1.10391,1.10365,1.10391,69899999.0
2006-06-12 12:30:00,1.10395,1.10395,1.1038,1.10392,86500000.0
2006-06-12 12:31:00,1.10385,1.10406,1.10385,1.10385,83900000.0
2006-06-12 12:32:00,1.10367,1.10373,1.10355,1.10355,148199997.0
2006-06-12 12:33:00,1.10356,1.10366,1.10356,1.10363,74300001.0
2006-06-12 12:34:00,1.10369,1.10389,1.10369,1.10383,103900001.0
2006-06-12 12:35:00,1.10388,1.10388,1.10363,1.10369,61400000.0
2006-06-12 12:36:00,1.10367,1.10367,1.10365,1.10365,21500001.0
2006-06-12 12:37:00,1.10365,1.10365,1.10348,1.10358,206699999.0
2006-06-12 12:38:00,1.10355,1.10355,1.10335,1.10341,60799999.0
2006-06-12 12:39:00,1.10343,1.10353,1.10332,1.10345,63100000.0
2006-06-12 12:40:00,1.10343,1.10343,1.10326,1.10333,88599998.0
2006-06-12 12:41:00,1.10328,1.10335,1.10325,1.10327,80400000.0
2006-06-12 12:42:00,1.10324,1.10331,1.1032,1.10325,81100000.0
2006-06-12 12:43:00,1.10314,1.10316,1.10314,1.10316,5600000.0
2006-06-12 12:44:00,1.10307,1.10311,1.10301,1.10305,90300001.0
2006-06-12 12:45:00,1.10308,1.10315,1.10298,1.10307,55400001.0
2006-06-12 12:46:00,1.1031,1.1031,1.10305,1.10305,17600000.0
2006-06-12 12:47:00,1.1031,1.10324,1.1031,1.10312,83799998.0
2006-06-12 12:48:00,1.10317,1.10317,1.10307,1.10313,91300000.0
2006-06-12 12:49:00,1.1032,1.10323,1.103,1.103,164699998.0
2006-06-12 12:50:00,1.10295,1.10313,1.10295,1.10312,51600000.0
2006-06-12 12:51:00,1.10309,1.10313,1.103,1.10305,78500000.0
2006-06-12 12:52:00,1.10302,1.10315,1.10302,1.10315,73200000.0
2006-06-12 12:53:00,1.10322,1.10329,1.10322,1.10329,4900000.0
2006-06-12 12:54:00,1.10333,1.10333,1.10327,1.10327,63800001.0
2006-06-12 12:55:00,1.10327,1.10334,1.10325,1.10325,83199999.0
2006-06-12 12:56:00,1.10328,1.10331,1.10321,1.10328,89499999.0
2006-06-12 12:57:00,1.10328,1.10344,1.10322,1.10344,90700000.0
2006-06-12 12:58:00,1.10348,1.10359,1.1034,1.10352,88300001.0
2006-06-12 12:59:00,1.10347,1.10351,1.10341,1.10351,100800001.0
2006-06-12 13:00:00,1.10338,1.10338,1.10325,1.10325,76199999.0
2006-06-12 13:01:00,1.10337,1.10343,1.10328,1.10343,59199999.0
2006-06-12 13:02:00,1.10336,1.10337,1.10323,1.1033,59000000.0
2006-06-12 13:03:00,1.10327,1.10327,1.10319,1.10319,39900001.0
2006-06-12 13:04:00,1.10316,1.10328,1.10315,1.10323,98400000.0
2006-06-12 13:05:00,1.10327,1.10339,1.10322,1.10332,154100000.0
2006-06-12 13:06:00,1.10328,1.10335,1.10325,1.1033,80900000.0
2006-06-12 13:07:00,1.10339,1.1034,1.10326,1.10328,73400000.0
2006-06-12 13:08:00,1.10323,1.10323,1.103,1.10317,144899997.0
2006-06-12 13:09:00,1.10317,1.10329,1.10317,1.10329,79400001.0
2006-06-12 13:10:00,1.10328,1.10338,1.10324,1.10324,139600002.0
2006-06-12 13:11:00,1.10337,1.10337,1.1033,1.1033,62000000.0
2006-06-12 13:12:00,1.10332,1.10332,1.10331,1.10331,47899999.0
2006-06-12 13:13:00,1.10322,1.10322,1.10298,1.10314,101500002.0
2006-06-12 13:14:00,1.10316,1.10318,1.10316,1.10318,48800000.0
2006-06-12 13:15:00,1.10316,1.10322,1.10316,1.10322,42800000.0
2006-06-12 13:16:00,1.10317,1.10327,1.10317,1.10324,78100000.0
2006-06-12 13:17:00,1.10322,1.10322,1.10315,1.10315,89700000.0
2006-06-12 13:18:00,1.1031,1.1032,1.10285,1.10285,109900000.0
2006-06-12 13:19:00,1.10257,1.10257,1.102,1.102,26400000.0
2006-06-12 13:20:00,1.10201,1.10225,1.10201,1.10225,85300002.0
2006-06-12 13:21:00,1.10243,1.10252,1.10243,1.10252,16100000.0
2006-06-12 13:22:00,1.10251,1.10256,1.10236,1.10256,234500002.0
2006-06-12 13:23:00,1.10259,1.1029,1.10259,1.1029,134399998.0
2006-06-12 13:24:00,1.10294,1.10322,1.10294,1.10322,36490000.0
2006-06-12 13:25:00,1.10314,1.10315,1.10308,1.10313,84000001.0
2006-06-12 13:26:00,1.10322,1.10322,1.10301,1.10302,115699999.0
2006-06-12 13:27:00,1.10302,1.10309,1.10299,1.10309,93200001.0
2006-06-12 13:28:00,1.10308,1.10309,1.103,1.10303,188300001.0
2006-06-12 13:29:00,1.10308,1.10318,1.10301,1.10312,114100001.0
2006-06-12 13:30:00,1.10315,1.10322,1.10305,1.10317,86300000.0
2006-06-12 13:31:00,1.10312,1.10317,1.10274,1.10274,45900000.0
2006-06-12 13:32:00,1.10262,1.10288,1.10259,1.10288,55100001.0
2006-06-12 13:33:00,1.10302,1.10302,1.10285,1.10292,130200000.0
2006-06-12 13:34:00,1.1029,1.10293,1.10286,1.10291,109800002.0
2006-06-12 13:35:00,1.10287,1.10287,1.10275,1.10282,96500002.0
2006-06-12 13:36:00,1.10275,1.10275,1.10273,1.10274,129500003.0
2006-06-12 13:37:00,1.10269,1.10278,1.10266,1.10273,86000000.0
2006-06-12 13:38:00,1.10283,1.10294,1.10283,1.10293,66899999.0
2006-06-12 13:39:00,1.10297,1.10305,1.10293,1.10298,96300001.0
2006-06-12 13:40:00,1.10294,1.10303,1.10293,1.10303,94099999.0
2006-06-12 13:41:00,1.10311,1.10312,1.10293,1.10293,63999998.0
2006-06-12 13:42:00,1.10308,1.10308,1.10285,1.10285,117400000.0
2006-06-12 13:43:00,1.10277,1.10277,1.10234,1.10234,47700000.0
2006-06-12 13:44:00,1.10236,1.10245,1.1023,1.10234,92700001.0
2006-06-12 13:45:00,1.10237,1.10271,1.10237,1.10271,111000001.0
2006-06-12 13:46:00,1.10259,1.10259,1.10246,1.10246,38000002.0
2006-06-12 13:47:00,1.10237,1.10269,1.10237,1.10252,112799998.0
2006-06-12 13:48:00,1.10257,1.10272,1.10257,1.10264,92300000.0
2006-06-12 13:49:00,1.10263,1.10282,1.10263,1.10278,158200001.0
2006-06-12 13:50:00,1.10274,1.10286,1.10274,1.10286,97100002.0
2006-06-12 13:51:00,1.10286,1.10299,1.10286,1.10299,10200000.0
2006-06-12 13:52:00,1.10304,1.10317,1.10303,1.10309,169800002.0
2006-06-12 13:53:00,1.10296,1.10296,1.10271,1.10279,52800000.0
2006-06-12 13:54:00,1.10277,1.10289,1.10277,1.10281,114400000.0
2006-06-12 13:55:00,1.10281,1.10304,1.10281,1.10304,26599999.0
2006-06-12 13:56:00,1.10305,1.10313,1.10305,1.10313,162000001.0
2006-06-12 13:57:00,1.1031,1.10321,1.10295,1.10315,123900001.0
2006-06-12 13:58:00,1.10308,1.10308,1.1029,1.1029,30400000.0
2006-06-12 13:59:00,1.10286,1.10286,1.10265,1.10265,32000001.0
2006-06-12 14:00:00,1.10266,1.10292,1.10266,1.10285,129900000.0
2006-06-12 14:01:00,1.10287,1.10302,1.10287,1.10302,10000000.0
2006-06-12 14:02:00,1.10298,1.10307,1.10298,1.10305,124900000.0
2006-06-12 14:03:00,1.10304,1.10313,1.10297,1.10313,76900000.0
2006-06-12 14:04:00,1.10297,1.10301,1.10297,1.10301,3200000.0
2006-06-12 14:05:00,1.1029,1.103,1.1029,1.10295,93800000.0
2006-06-12 14:06:00,1.10299,1.1032,1.10291,1.1032,61199998.0
2006-06-12 14:07:00,1.10322,1.10334,1.10302,1.10302,87700000.0
2006-06-12 14:08:00,1.10303,1.10305,1.10292,1.10305,146400004.0
2006-06-12 14:09:00,1.10311,1.10334,1.10311,1.10329,213900001.0
2006-06-12 14:10:00,1.10343,1.10343,1.10323,1.1034,152200003.0
2006-06-12 14:11:00,1.10343,1.10344,1.10336,1.10344,132799999.0
2006-06-12 14:12:00,1.1033,1.10333,1.10312,1.10312,39400000.0
2006-06-12 14:13:00,1.10307,1.10327,1.10307,1.10326,114999999.0
2006-06-12 14:14:00,1.10321,1.10329,1.10311,1.10311,63300001.0
2006-06-12 14:15:00,1.10306,1.10318,1.10306,1.10314,95000002.0
2006-06-12 14:16:00,1.10299,1.10299,1.10286,1.10286,37100000.0
2006-06-12 14:17:00,1.10262,1.10262,1.10238,1.1024,119200000.0
2006-06-12 14:18:00,1.10249,1.10261,1.10249,1.10261,17700000.0
2006-06-12 14:19:00,1.10262,1.10274,1.10253,1.10255,58299999.0
2006-06-12 14:20:00,1.10252,1.10262,1.10214,1.10214,30700000.0
2006-06-12 14:21:00,1.10215,1.10234,1.10215,1.10218,227799999.0
2006-06-12 14:22:00,1.10204,1.10204,1.10192,1.10194,88500001.0
2006-06-12 14:23:00,1.10199,1.10199,1.10188,1.10189,90900000.0
2006-06-12 14:24:00,1.10192,1.10204,1.10185,1.10202,65500001.0
2006-06-12 14:25:00,1.10199,1.10206,1.10199,1.10206,4300000.0
2006-06-12 14:26:00,1.10205,1.1023,1.10205,1.10214,44400000.0
2006-06-12 14:27:00,1.1021,1.10215,1.10205,1.1021,175800001.0
2006-06-12 14:28:00,1.10209,1.10212,1.10192,1.102,146299999.0
2006-06-12 14:29:00,1.10195,1.10207,1.10195,1.10207,72899998.0
2006-06-12 14:30:00,1.10215,1.10223,1.10214,1.10221,45700000.0
2006-06-12 14:31:00,1.10214,1.10231,1.10214,1.10231,74500001.0
2006-06-12 14:32:00,1.10236,1.10244,1.10236,1.10243,74700000.0
2006-06-12 14:33:00,1.10246,1.10261,1.10246,1.10254,61200002.0
2006-06-12 14:34:00,1.10262,1.10267,1.10252,1.10259,84900000.0
2006-06-12 14:35:00,1.10262,1.10272,1.10258,1.1026,31600000.0
2006-06-12 14:36:00,1.10273,1.10275,1.10268,1.10275,104400000.0
2006-06-12 14:37:00,1.10273,1.10287,1.10273,1.10287,64500000.0
2006-06-12 14:38:00,1.10308,1.10327,1.10308,1.10313,240400001.0
2006-06-12 14:39:00,1.10313,1.10324,1.10311,1.10314,162399999.0
2006-06-12 14:40:00,1.10309,1.10309,1.10282,1.10293,50700001.0
2006-06-12 14:41:00,1.10291,1.10292,1.10275,1.10283,162500000.0
2006-06-12 14:42:00,1.1028,1.10287,1.1028,1.1028,61300003.0
2006-06-12 14:43:00,1.10275,1.10284,1.10266,1.10271,43200000.0
2006-06-12 14:44:00,1.10253,1.10253,1.10238,1.10251,69300000.0
2006-06-12 14:45:00,1.10265,1.10265,1.10255,1.10255,57000001.0
2006-06-12 14:46:00,1.10257,1.10268,1.10254,1.10268,155000002.0
2006-06-12 14:47:00,1.10281,1.10308,1.10281,1.10301,100400001.0
2006-06-12 14:48:00,1.10311,1.10324,1.10311,1.10324,10200000.0
2006-06-12 14:49:00,1.10329,1.10329,1.10316,1.10325,72300002.0
2006-06-12 14:50:00,1.10332,1.1035,1.10323,1.10323,76300000.0
2006-06-12 14:51:00,1.1032,1.10334,1.1032,1.1033,135000003.0
2006-06-12 14:52:00,1.10337,1.10337,1.10317,1.10317,166599997.0
2006-06-12 14:53:00,1.10326,1.10346,1.10325,1.10339,121199999.0
2006-06-12 14:54:00,1.1033,1.1035,1.1033,1.10348,30200000.0
2006-06-12 14:55:00,1.10353,1.10353,1.10338,1.10346,136400001.0
2006-06-12 14:56:00,1.1033,1.1033,1.10297,1.10297,43200000.0
2006-06-12 14:57:00,1.10285,1.10288,1.10285,1.10288,49799999.0
2006-06-12 14:58:00,1.10286,1.10286,1.1027,1.1027,130199997.0
2006-06-12 14:59:00,1.10272,1.10272,1.10249,1.10252,79500000.0
2006-06-12 15:00:00,1.10249,1.10249,1.10242,1.10247,92199998.0
2006-06-12 15:01:00,1.1024,1.1025,1.10236,1.10248,147999999.0
2006-06-12 15:02:00,1.1025,1.1025,1.1025,1.1025,13600000.0
2006-06-12 15:03:00,1.10247,1.10264,1.10247,1.10258,100800000.0
2006-06-12 15:04:00,1.10255,1.10256,1.10246,1.1025,93000001.0
2006-06-12 15:05:00,1.10252,1.10252,1.10248,1.10248,6400000.0
2006-06-12 15:06:00,1.10255,1.10256,1.10249,1.10251,112400002.0
2006-06-12 15:07:00,1.10258,1.10264,1.10258,1.10264,2100000.0
2006-06-12 15:08:00,1.10268,1.10286,1.10268,1.10281,106100002.0
2006-06-12 15:09:00,1.10285,1.10285,1.10257,1.10257,124300002.0
2006-06-12 15:10:00,1.10232,1.10232,1.10223,1.10223,17600000.0
2006-06-12 15:11:00,1.10208,1.1021,1.10199,1.1021,114799999.0
2006-06-12 15:12:00,1.10212,1.10212,1.10204,1.1021,85599998.0
2006-06-12 15:13:00,1.10215,1.10227,1.10209,1.1022,104800001.0
2006-06-12 15:14:00,1.1022,1.10228,1.10215,1.10215,45900001.0
2006-06-12 15:15:00,1.10223,1.10223,1.10204,1.10204,61200002.0
2006-06-12 15:16:00,1.1022,1.1024,1.1022,1.10225,83800001.0
2006-06-12 15:17:00,1.10211,1.10211,1.10159,1.10163,123600000.0
2006-06-12 15:18:00,1.10153,1.10178,1.1014,1.10149,90100001.0
2006-06-12 15:19:00,1.10112,1.10119,1.10089,1.10089,109400001.0
2006-06-12 15:20:00,1.10071,1.10114,1.10065,1.10114,83500002.0
2006-06-12 15:21:00,1.10105,1.10106,1.10081,1.1009,66400001.0
2006-06-12 15:22:00,1.10091,1.10096,1.10066,1.10066,77500000.0
2006-06-12 15:23:00,1.10063,1.10081,1.10063,1.10076,35900000.0
2006-06-12 15:24:00,1.10075,1.10091,1.10067,1.1009,82500001.0
2006-06-12 15:25:00,1.10084,1.10086,1.10068,1.10072,110400001.0
2006-06-12 15:26:00,1.10065,1.10082,1.10058,1.10058,62400000.0
2006-06-12 15:27:00,1.10058,1.10085,1.10054,1.10085,124500001.0
2006-06-12 15:28:00,1.10067,1.10067,1.10024,1.10026,75999999.0
2006-06-12 15:29:00,1.10037,1.10043,1.10022,1.10022,81599998.0
2006-06-12 15:30:00,1.10004,1.10025,1.10004,1.10017,130299996.0
2006-06-12 15:31:00,1.10031,1.10034,1.10006,1.10024,54300000.0
2006-06-12 15:32:00,1.10042,1.10053,1.10033,1.10042,54200001.0
2006-06-12 15:33:00,1.10037,1.10037,1.10025,1.10035,49899998.0
2006-06-12 15:34:00,1.10054,1.10071,1.10048,1.10049,57000000.0
2006-06-12 15:35:00,1.10052,1.10072,1.10052,1.1007,93099999.0
2006-06-12 15:36:00,1.1006,1.10074,1.10051,1.10066,123499999.0
2006-06-12 15:37:00,1.10065,1.10065,1.10052,1.10056,50700002.0
2006-06-12 15:38:00,1.10054,1.10091,1.10054,1.10091,137400004.0
2006-06-12 15:39:00,1.10092,1.10097,1.10074,1.10088,149700000.0
2006-06-12 15:40:00,1.10099,1.10125,1.10099,1.10121,34900001.0
2006-06-12 15:41:00,1.101,1.101,1.10083,1.10083,136200000.0
2006-06-12 15:42:00,1.10084,1.1011,1.10084,1.10105,84499999.0
2006-06-12 15:43:00,1.10119,1.10153,1.10119,1.10153,32500000.0
2006-06-12 15:44:00,1.10148,1.1015,1.10138,1.1015,123900002.0
2006-06-12 15:45:00,1.10151,1.10154,1.10092,1.10092,90100001.0
2006-06-12 15:46:00,1.10074,1.10093,1.10067,1.10067,98400003.0
2006-06-12 15:47:00,1.10059,1.10095,1.10059,1.10067,98200000.0
2006-06-12 15:48:00,1.1007,1.10084,1.10068,1.1007,75600001.0
2006-06-12 15:49:00,1.10073,1.10074,1.1006,1.10071,121700001.0
2006-06-12 15:50:00,1.10064,1.10064,1.10051,1.10051,14700000.0
2006-06-12 15:51:00,1.10042,1.10052,1.1004,1.1004,157300000.0
2006-06-12 15:52:00,1.10038,1.10062,1.10038,1.10047,90800000.0
2006-06-12 15:53:00,1.10056,1.10071,1.10056,1.10065,64600000.0
2006-06-12 15:54:00,1.10077,1.10088,1.10076,1.10077,75200000.0
2006-06-12 15:55:00,1.10087,1.1011,1.10087,1.1011,80299999.0
2006-06-12 15:56:00,1.10114,1.10122,1.10113,1.10113,100400001.0
2006-06-12 15:57:00,1.10107,1.10107,1.10097,1.10099,167400001.0
2006-06-12 15:58:00,1.10104,1.10141,1.10104,1.10141,91299998.0
2006-06-12 15:59:00,1.10142,1.10199,1.10139,1.10199,48400000.0
2006-06-12 16:00:00,1.1021,1.1021,1.10184,1.10189,69699999.0
2006-06-12 16:01:00,1.10187,1.10187,1.10171,1.10173,85600001.0
2006-06-12 16:02:00,1.10168,1.10176,1.10156,1.10172,201000001.0
2006-06-12 16:03:00,1.10172,1.10192,1.10172,1.10192,134500002.0
2006-06-12 16:04:00,1.102,1.10221,1.102,1.10206,135099998.0
2006-06-12 16:05:00,1.10212,1.10225,1.10211,1.10212,124700000.0
2006-06-12 16:06:00,1.10201,1.10201,1.10175,1.10177,92500002.0
2006-06-12 16:07:00,1.10184,1.10187,1.10179,1.1018,113300000.0
2006-06-12 16:08:00,1.10178,1.10191,1.10176,1.10188,125000000.0
2006-06-12 16:09:00,1.10179,1.10187,1.10179,1.10187,39300001.0
2006-06-12 16:10:00,1.10188,1.10188,1.10168,1.1018,68000001.0
2006-06-12 16:11:00,1.10187,1.10187,1.10176,1.10182,117999999.0
2006-06-12 16:12:00,1.10178,1.10178,1.10172,1.10177,65699999.0
2006-06-12 16:13:00,1.10175,1.10176,1.10157,1.10168,150800003.0
2006-06-12 16:14:00,1.10149,1.10149,1.10104,1.10116,56600001.0
2006-06-12 16:15:00,1.10111,1.10124,1.10111,1.1012,131900004.0
2006-06-12 16:16:00,1.1013,1.1013,1.10121,1.10121,78900001.0
2006-06-12 16:17:00,1.10138,1.10142,1.10138,1.10142,7700000.0
2006-06-12 16:18:00,1.10167,1.10187,1.10167,1.10185,45100000.0
2006-06-12 16:19:00,1.10183,1.10183,1.10155,1.10158,51300000.0
2006-06-12 16:20:00,1.10157,1.1016,1.10154,1.1016,110000000.0
2006-06-12 16:21:00,1.1015,1.1015,1.10138,1.10138,193900002.0
2006-06-12 16:22:00,1.10134,1.10134,1.10115,1.10122,98700000.0
2006-06-12 16:23:00,1.10125,1.10134,1.10113,1.10113,118599997.0
2006-06-12 16:24:00,1.10117,1.10118,1.10111,1.10111,149300000.0
2006-06-12 16:25:00,1.10115,1.10118,1.1011,1.10118,91000001.0
2006-06-12 16:26:00,1.10117,1.10123,1.10114,1.10117,80100000.0
2006-06-12 16:27:00,1.10115,1.10128,1.10111,1.10128,82200001.0
2006-06-12 16:28:00,1.10127,1.10131,1.10122,1.10125,50200000.0
2006-06-12 16:29:00,1.1015,1.1015,1.10148,1.10148,8200000.0
2006-06-12 16:30:00,1.10152,1.10152,1.10144,1.10145,91900001.0
2006-06-12 16:31:00,1.10141,1.10146,1.10139,1.10139,106900000.0
2006-06-12 16:32:00,1.10142,1.10155,1.10139,1.10151,158000001.0
2006-06-12 16:33:00,1.10146,1.1015,1.1014,1.10142,98299999.0
2006-06-12 16:34:00,1.10136,1.10157,1.10136,1.1014,92499999.0
2006-06-12 16:35:00,1.10147,1.10163,1.10144,1.10163,65700000.0
2006-06-12 16:36:00,1.10165,1.10165,1.10154,1.1016,133900001.0
2006-06-12 16:37:00,1.10155,1.10157,1.1015,1.10153,69800001.0
2006-06-12 16:38:00,1.10152,1.10158,1.10144,1.10144,94699999.0
2006-06-12 16:39:00,1.1015,1.1016,1.10147,1.10155,68000001.0
2006-06-12 16:40:00,1.10153,1.10158,1.10153,1.10158,17000000.0
2006-06-12 16:41:00,1.10143,1.10143,1.10132,1.10134,156100003.0
2006-06-12 16:42:00,1.1013,1.1013,1.10111,1.10111,20500000.0
2006-06-12 16:43:00,1.10088,1.10097,1.10084,1.10087,153900000.0
2006-06-12 16:44:00,1.10068,1.10068,1.10035,1.10048,51800000.0
2006-06-12 16:45:00,1.10062,1.10065,1.10054,1.10065,93900000.0
2006-06-12 16:46:00,1.10067,1.10076,1.10067,1.10068,81499998.0
2006-06-12 16:47:00,1.10077,1.10086,1.10067,1.10082,101799999.0
2006-06-12 16:48:00,1.10086,1.10093,1.10069,1.10071,137199999.0
2006-06-12 16:49:00,1.10058,1.10059,1.10025,1.10025,163200000.0
2006-06-12 16:50:00,1.1002,1.1006,1.1002,1.1002,97099999.0
2006-06-12 16:51:00,1.10007,1.10014,1.09994,1.10014,41900000.0
2006-06-12 16:52:00,1.10031,1.10063,1.10031,1.10049,121100001.0
2006-06-12 16:53:00,1.10052,1.10052,1.10044,1.10049,123600001.0
2006-06-12 16:54:00,1.10063,1.10082,1.10063,1.10067,38600000.0
2006-06-12 16:55:00,1.10082,1.10086,1.10082,1.10086,30300000.0
2006-06-12 16:56:00,1.10092,1.10092,1.1008,1.10086,120300001.0
2006-06-12 16:57:00,1.10072,1.10083,1.10072,1.10083,110499999.0
2006-06-12 16:58:00,1.1009,1.1009,1.1007,1.10071,137999998.0
2006-06-12 16:59:00,1.10071,1.1008,1.09996,1.10003,141300003.0
2006-06-12 17:00:00,1.10026,1.10026,1.09991,1.09995,147700003.0
2006-06-12 17:01:00,1.09997,1.10004,1.09984,1.10004,41300000.0
2006-06-12 17:02:00,1.10008,1.10008,1.09989,1.09989,51600000.0
2006-06-12 17:03:00,1.09989,1.10003,1.09989,1.09996,122000001.0
2006-06-12 17:04:00,1.09996,1.10031,1.09996,1.10025,49000000.0
2006-06-12 17:05:00,1.10023,1.10056,1.10023,1.10048,123600001.0
2006-06-12 17:06:00,1.10048,1.10066,1.10047,1.10047,61199999.0
2006-06-12 17:07:00,1.10035,1.10035,1.1001,1.10024,32200000.0
2006-06-12 17:08:00,1.10014,1.10035,1.10014,1.10035,92899999.0
2006-06-12 17:09:00,1.10037,1.10044,1.10018,1.10021,147199999.0
2006-06-12 17:10:00,1.10019,1.10032,1.10018,1.1003,105099999.0
2006-06-12 17:11:00,1.10019,1.10031,1.10019,1.10023,93399999.0
2006-06-12 17:12:00,1.10013,1.10023,1.10009,1.10023,91199999.0
2006-06-12 17:13:00,1.10022,1.10033,1.10022,1.10033,32400000.0
2006-06-12 17:14:00,1.10018,1.10018,1.10003,1.10003,68299999.0
2006-06-12 17:15:00,1.09999,1.10004,1.09993,1.09993,65500002.0
2006-06-12 17:16:00,1.09979,1.09979,1.09961,1.09961,15200000.0
2006-06-12 17:17:00,1.09965,1.09974,1.09965,1.09973,77000000.0
2006-06-12 17:18:00,1.09983,1.09983,1.09977,1.09977,22300001.0
2006-06-12 17:19:00,1.09985,1.09985,1.09966,1.09966,188900002.0
2006-06-12 17:20:00,1.09962,1.09976,1.09962,1.09965,138600000.0
2006-06-12 17:21:00,1.09949,1.09949,1.09923,1.09927,65600002.0
2006-06-12 17:22:00,1.09922,1.09936,1.09922,1.09936,119599999.0
2006-06-12 17:23:00,1.09944,1.09955,1.09933,1.09947,112199999.0
2006-06-12 17:24:00,1.09949,1.09959,1.09942,1.09949,146700002.0
2006-06-12 17:25:00,1.09933,1.09933,1.09916,1.09923,96700002.0
2006-06-12 17:26:00,1.09929,1.09954,1.09924,1.09949,46500000.0
2006-06-12 17:27:00,1.09949,1.09985,1.09944,1.09985,61799999.0
2006-06-12 17:28:00,1.09986,1.09986,1.09949,1.09949,45600000.0
2006-06-12 17:29:00,1.09944,1.09952,1.09935,1.09935,80899997.0
2006-06-12 17:30:00,1.09933,1.09939,1.09922,1.09923,98300002.0
2006-06-12 17:31:00,1.09931,1.09934,1.09919,1.09926,173199999.0
2006-06-12 17:32:00,1.0993,1.09963,1.0993,1.09963,124800003.0
2006-06-12 17:33:00,1.09977,1.09995,1.09977,1.09987,149900002.0
2006-06-12 17:34:00,1.09998,1.10026,1.09998,1.10015,73700001.0
2006-06-12 17:35:00,1.10007,1.10022,1.10006,1.10006,90299998.0
2006-06-12 17:36:00,1.10026,1.10026,1.10024,1.10024,12700000.0
2006-06-12 17:37:00,1.10022,1.10022,1.10008,1.10008,38300000.0
2006-06-12 17:38:00,1.09968,1.09968,1.09915,1.09915,82400002.0
2006-06-12 17:39:00,1.09915,1.09953,1.09915,1.09952,67000000.0
2006-06-12 17:40:00,1.09955,1.09955,1.09941,1.09949,137400000.0
2006-06-12 17:41:00,1.09946,1.09957,1.09946,1.0995,57100001.0
2006-06-12 17:42:00,1.09962,1.09993,1.09962,1.0998,90400002.0
2006-06-12 17:43:00,1.09975,1.09979,1.09956,1.09963,55200000.0
2006-06-12 17:44:00,1.09959,1.09962,1.09943,1.09955,102899998.0
2006-06-12 17:45:00,1.09957,1.09976,1.09957,1.09968,36000000.0
2006-06-12 17:46:00,1.09965,1.09975,1.09961,1.09975,86999999.0
2006-06-12 17:47:00,1.09968,1.09971,1.09957,1.09961,134099998.0
2006-06-12 17:48:00,1.0996,1.09969,1.09954,1.09954,94199999.0
2006-06-12 17:49:00,1.09958,1.09962,1.09946,1.09946,54200000.0
2006-06-12 17:50:00,1.0994,1.0994,1.09935,1.09935,48100000.0
2006-06-12 17:51:00,1.09938,1.09938,1.09922,1.09922,22900000.0
2006-06-12 17:52:00,1.0993,1.0993,1.09911,1.09926,71800000.0
2006-06-12 17:53:00,1.09925,1.09929,1.09917,1.09917,151299998.0
2006-06-12 17:54:00,1.09925,1.09935,1.09924,1.09935,100400000.0
2006-06-12 17:55:00,1.09927,1.0993,1.09918,1.0993,101799999.0
2006-06-12 17:56:00,1.09926,1.09944,1.09916,1.09929,92300000.0
2006-06-12 17:57:00,1.09918,1.09918,1.09892,1.09892,87200002.0
2006-06-12 17:58:00,1.09889,1.0989,1.09875,1.0988,150099999.0
2006-06-12 17:59:00,1.09874,1.09892,1.09874,1.09889,51100000.0
2006-06-12 18:00:00,1.09887,1.09888,1.09865,1.09882,71999999.0
2006-06-12 18:01:00,1.09876,1.09876,1.09859,1.09859,605100001.0
2006-06-12 18:02:00,1.0986,1.09862,1.09847,1.09849,887800003.0
2006-06-12 18:03:00,1.09845,1.09845,1.09812,1.09832,842700003.0
2006-06-12 18:04:00,1.09831,1.09843,1.09824,1.09837,784600005.0
2006-06-12 18:05:00,1.09843,1.09846,1.09829,1.09839,1004100002.0
2006-06-12 18:06:00,1.09832,1.09836,1.0981,1.09822,661900001.0
2006-06-12 18:07:00,1.09821,1.0983,1.09817,1.0982,989790000.0
2006-06-12 18:08:00,1.09822,1.09849,1.09822,1.0984,827399999.0
2006-06-12 18:09:00,1.09837,1.09837,1.09815,1.09815,509200005.0
2006-06-12 18:10:00,1.09818,1.09821,1.09799,1.09812,792100002.0
2006-06-12 18:11:00,1.09822,1.09822,1.09798,1.09815,881600002.0
2006-06-12 18:12:00,1.09819,1.09823,1.09808,1.09808,162300003.0
2006-06-12 18:13:00,1.09817,1.09839,1.09813,1.09835,353200003.0
2006-06-12 18:14:00,1.09835,1.09835,1.09823,1.0983,445999998.0
2006-06-12 18:15:00,1.09828,1.09843,1.09827,1.09831,648599997.0
2006-06-12 18:16:00,1.09842,1.09853,1.09837,1.09849,613799999.0
2006-06-12 18:17:00,1.09855,1.09878,1.09855,1.09867,820400003.0
2006-06-12 18:18:00,1.09867,1.09878,1.0985,1.0985,538300000.0
2006-06-12 18:19:00,1.09856,1.09863,1.09821,1.09831,139600001.0
2006-06-12 18:20:00,1.09832,1.09832,1.09812,1.0982,693300005.0
2006-06-12 18:21:00,1.09828,1.09833,1.09824,1.09825,119499999.0
2006-06-12 18:22:00,1.0983,1.09842,1.0983,1.09842,334299996.0
2006-06-12 18:23:00,1.09851,1.09856,1.09843,1.09843,363100002.0
2006-06-12 18:24:00,1.09837,1.0984,1.09826,1.09832,650499996.0
2006-06-12 18:25:00,1.0983,1.09838,1.09822,1.09838,497200003.0
2006-06-12 18:26:00,1.09837,1.09838,1.09821,1.0983,1049499996.0
2006-06-12 18:27:00,1.09833,1.09833,1.09825,1.09828,716900004.0
2006-06-12 18:28:00,1.09831,1.09839,1.09826,1.09839,360099995.0
2006-06-12 18:29:00,1.0984,1.09846,1.09834,1.09838,296799999.0
2006-06-12 18:30:00,1.0984,1.0984,1.09824,1.09839,857689998.0
2006-06-12 18:31:00,1.09843,1.09855,1.09838,1.09848,496399997.0
2006-06-12 18:32:00,1.09849,1.09875,1.09844,1.09844,289799995.0
2006-06-12 18:33:00,1.0984,1.09848,1.09835,1.09842,522599997.0
2006-06-12 18:34:00,1.09845,1.09865,1.09838,1.09849,509500002.0
2006-06-12 18:35:00,1.09847,1.09853,1.09841,1.09842,604699999.0
2006-06-12 18:36:00,1.09845,1.09862,1.09845,1.09851,389400002.0
2006-06-12 18:37:00,1.09852,1.0986,1.09852,1.09853,136399999.0
2006-06-12 18:38:00,1.09863,1.09884,1.09863,1.09878,199899998.0
2006-06-12 18:39:00,1.09877,1.09877,1.09864,1.09867,247000005.0
2006-06-12 18:40:00,1.09867,1.09874,1.09862,1.09865,798200006.0
2006-06-12 18:41:00,1.09867,1.09883,1.09857,1.09857,312300000.0
2006-06-12 18:42:00,1.09865,1.09872,1.09858,1.0987,300799997.0
2006-06-12 18:43:00,1.09872,1.09874,1.09862,1.09862,465300001.0
2006-06-12 18:44:00,1.09865,1.0987,1.0986,1.09865,285199999.0
2006-06-12 18:45:00,1.09866,1.09866,1.09848,1.09852,447800002.0
2006-06-12 18:46:00,1.09852,1.09863,1.09851,1.09863,153200001.0
2006-06-12 18:47:00,1.09863,1.09879,1.09862,1.09865,111000002.0
2006-06-12 18:48:00,1.0986,1.09875,1.09858,1.09859,157600000.0
2006-06-12 18:49:00,1.09843,1.09843,1.09835,1.09842,86999998.0
2006-06-12 18:50:00,1.09836,1.09851,1.09836,1.0985,57100000.0
2006-06-12 18:51:00,1.09846,1.09854,1.09846,1.09849,155199998.0
2006-06-12 18:52:00,1.09851,1.09857,1.09849,1.09852,147300003.0
2006-06-12 18:53:00,1.09848,1.09848,1.09834,1.09836,435999999.0
2006-06-12 18:54:00,1.09835,1.09835,1.09816,1.09823,218999998.0
2006-06-12 18:55:00,1.09817,1.09817,1.09801,1.09812,566700003.0
2006-06-12 18:56:00,1.09814,1.09815,1.09809,1.09809,133200002.0
2006-06-12 18:57:00,1.0981,1.09818,1.09809,1.09813,345300001.0
2006-06-12 18:58:00,1.0982,1.09833,1.09819,1.09819,169499999.0
2006-06-12 18:59:00,1.09822,1.09836,1.09822,1.09827,549390002.0
2006-06-12 19:00:00,1.09832,1.09857,1.09832,1.09852,330700004.0
2006-06-12 19:01:00,1.09862,1.09864,1.09853,1.09853,70099999.0
2006-06-12 19:02:00,1.09851,1.09855,1.09844,1.0985,222900003.0
2006-06-12 19:03:00,1.09853,1.09866,1.09852,1.09855,623300004.0
2006-06-12 19:04:00,1.09862,1.09874,1.09858,1.09864,240900004.0
2006-06-12 19:05:00,1.09863,1.09865,1.09851,1.09859,338299999.0
2006-06-12 19:06:00,1.09866,1.09873,1.09861,1.09867,436499999.0
2006-06-12 19:07:00,1.09864,1.09864,1.0984,1.09843,116999999.0
2006-06-12 19:08:00,1.0984,1.09844,1.09832,1.09842,684899998.0
2006-06-12 19:09:00,1.09842,1.09845,1.09832,1.09835,426900003.0
2006-06-12 19:10:00,1.09838,1.09838,1.09831,1.09831,92099999.0
2006-06-12 19:11:00,1.0983,1.09835,1.09825,1.09835,400899997.0
2006-06-12 19:12:00,1.09831,1.09834,1.09816,1.0982,173600001.0
2006-06-12 19:13:00,1.09823,1.09832,1.09823,1.09829,116100001.0
2006-06-12 19:14:00,1.09828,1.09846,1.09826,1.09832,387899997.0
2006-06-12 19:15:00,1.09827,1.09832,1.09823,1.09827,457099999.0
2006-06-12 19:16:00,1.09825,1.09825,1.0982,1.09824,222799999.0
2006-06-12 19:17:00,1.09827,1.09829,1.09817,1.09824,309899998.0
2006-06-12 19:18:00,1.09817,1.09817,1.09784,1.09786,536800003.0
2006-06-12 19:19:00,1.0978,1.09792,1.0978,1.09786,113500000.0
2006-06-12 19:20:00,1.09783,1.09783,1.09769,1.09769,194499999.0
2006-06-12 19:21:00,1.09768,1.09768,1.09755,1.09756,162399998.0
2006-06-12 19:22:00,1.09758,1.09758,1.09735,1.09741,300499996.0
2006-06-12 19:23:00,1.0975,1.09753,1.09743,1.09743,87000001.0
2006-06-12 19:24:00,1.09736,1.09745,1.09683,1.09705,113399999.0
2006-06-12 19:25:00,1.09705,1.09705,1.09685,1.09686,150200000.0
2006-06-12 19:26:00,1.09691,1.09705,1.09691,1.09695,75700000.0
2006-06-12 19:27:00,1.09701,1.09714,1.09698,1.09698,374500004.0
2006-06-12 19:28:00,1.09691,1.09691,1.09655,1.09657,214200002.0
2006-06-12 19:29:00,1.09657,1.09668,1.09656,1.09656,62190000.0
2006-06-12 19:30:00,1.09659,1.09667,1.09659,1.09664,77700000.0
2006-06-12 19:31:00,1.09665,1.09665,1.09661,1.09661,58900000.0
2006-06-12 19:32:00,1.0966,1.09674,1.0966,1.09666,89300000.0
2006-06-12 19:33:00,1.09663,1.09677,1.09663,1.0967,346700005.0
2006-06-12 19:34:00,1.09671,1.09676,1.09645,1.09645,68500001.0
2006-06-12 19:35:00,1.09629,1.09629,1.09621,1.09621,24000001.0
2006-06-12 19:36:00,1.0961,1.09613,1.09599,1.09599,158999999.0
2006-06-12 19:37:00,1.09607,1.09618,1.09604,1.09607,470499996.0
2006-06-12 19:38:00,1.09604,1.0963,1.09604,1.09618,184600001.0
2006-06-12 19:39:00,1.09613,1.09628,1.09606,1.09608,379100003.0
2006-06-12 19:40:00,1.09612,1.09623,1.0961,1.09623,281400003.0
2006-06-12 19:41:00,1.09624,1.09636,1.09624,1.0963,188900000.0
2006-06-12 19:42:00,1.0963,1.09638,1.09624,1.09628,205800000.0
2006-06-12 19:43:00,1.0963,1.0963,1.09619,1.0962,163800001.0
2006-06-12 19:44:00,1.09626,1.09636,1.09626,1.09633,62600001.0
2006-06-12 19:45:00,1.09639,1.09665,1.09639,1.09665,75500000.0
2006-06-12 19:46:00,1.0967,1.09688,1.09667,1.09688,112100001.0
2006-06-12 19:47:00,1.0969,1.0969,1.09682,1.09685,92500000.0
2006-06-12 19:48:00,1.09687,1.09689,1.09682,1.09685,116999998.0
2006-06-12 19:49:00,1.09691,1.09709,1.09691,1.097,201099999.0
2006-06-12 19:50:00,1.097,1.09717,1.09699,1.09715,143300000.0
2006-06-12 19:51:00,1.09712,1.09718,1.09706,1.09709,36599999.0
2006-06-12 19:52:00,1.09707,1.09718,1.09701,1.09701,118000001.0
2006-06-12 19:53:00,1.09705,1.09715,1.09704,1.09705,153300001.0
2006-06-12 19:54:00,1.097,1.09713,1.09698,1.09698,47500001.0
2006-06-12 19:55:00,1.09704,1.09704,1.09684,1.09702,62700000.0
2006-06-12 19:56:00,1.09706,1.09718,1.09702,1.09705,204900002.0
2006-06-12 19:57:00,1.09705,1.0971,1.09705,1.0971,228399997.0
2006-06-12 19:58:00,1.0971,1.0971,1.09699,1.09704,96800000.0
2006-06-12 19:59:00,1.09707,1.09717,1.09705,1.09705,78899998.0
2006-06-12 20:00:00,1.0971,1.09726,1.0971,1.09726,116300001.0
2006-06-12 20:01:00,1.09722,1.09728,1.09722,1.09722,43800000.0
2006-06-12 20:02:00,1.09721,1.09726,1.09714,1.09721,145699999.0
2006-06-12 20:03:00,1.09729,1.09729,1.09713,1.09721,387500003.0
2006-06-12 20:04:00,1.09735,1.09744,1.09735,1.09744,183499998.0
2006-06-12 20:05:00,1.09747,1.09753,1.09741,1.09743,152000001.0
2006-06-12 20:06:00,1.09745,1.0975,1.09745,1.09746,71000001.0
2006-06-12 20:07:00,1.09743,1.09745,1.09731,1.0974,233800003.0
2006-06-12 20:08:00,1.09738,1.09744,1.09732,1.09744,304499998.0
2006-06-12 20:09:00,1.09744,1.09763,1.09744,1.09753,288600002.0
2006-06-12 20:10:00,1.0975,1.09753,1.09745,1.0975,109500003.0
2006-06-12 20:11:00,1.0975,1.0975,1.09746,1.0975,158699999.0
2006-06-12 20:12:00,1.0975,1.09753,1.0974,1.09742,712399998.0
2006-06-12 20:13:00,1.09742,1.09742,1.09737,1.0974,149400002.0
2006-06-12 20:14:00,1.09735,1.09738,1.09731,1.09731,114400001.0
2006-06-12 20:15:00,1.09733,1.09733,1.09721,1.09728,577499997.0
2006-06-12 20:16:00,1.09735,1.09753,1.09735,1.09753,713200003.0
2006-06-12 20:17:00,1.09757,1.09767,1.09753,1.09765,342300008.0
2006-06-12 20:18:00,1.09767,1.09767,1.09762,1.09762,129700000.0
2006-06-12 20:19:00,1.09755,1.09759,1.09751,1.09759,104300001.0
2006-06-12 20:20:00,1.09758,1.09766,1.09757,1.0976,282800004.0
2006-06-12 20:21:00,1.0976,1.09765,1.09755,1.09758,384899999.0
2006-06-12 20:22:00,1.0976,1.09761,1.09744,1.09748,297800003.0
2006-06-12 20:23:00,1.09754,1.09771,1.09751,1.09758,483700000.0
2006-06-12 20:24:00,1.09766,1.09784,1.09766,1.09783,192399999.0
2006-06-12 20:25:00,1.09796,1.09807,1.09792,1.09792,125000000.0
2006-06-12 20:26:00,1.09787,1.0979,1.0978,1.09783,208800001.0
2006-06-12 20:27:00,1.0978,1.09797,1.09778,1.09778,276300003.0
2006-06-12 20:28:00,1.09781,1.09802,1.09781,1.09797,939500001.0
2006-06-12 20:29:00,1.09793,1.09803,1.09787,1.0979,573399998.0
2006-06-12 20:30:00,1.09791,1.09801,1.09791,1.098,253999997.0
2006-06-12 20:31:00,1.09805,1.09805,1.09795,1.09795,359300002.0
2006-06-12 20:32:00,1.09795,1.098,1.09793,1.09793,422599997.0
2006-06-12 20:33:00,1.09793,1.09801,1.09792,1.09796,167900000.0
2006-06-12 20:34:00,1.09795,1.09803,1.09795,1.098,150500001.0
2006-06-12 20:35:00,1.09805,1.09805,1.09797,1.098,184000001.0
2006-06-12 20:36:00,1.098,1.09803,1.0979,1.098,387699995.0
2006-06-12 20:37:00,1.09797,1.09797,1.09783,1.09789,286600005.0
2006-06-12 20:38:00,1.0979,1.09798,1.09786,1.09797,299299999.0
2006-06-12 20:39:00,1.09798,1.09805,1.0979,1.098,502799999.0
2006-06-12 20:40:00,1.09797,1.09797,1.09774,1.09779,318399997.0
2006-06-12 20:41:00,1.09776,1.09791,1.09776,1.09791,413100009.0
2006-06-12 20:42:00,1.09792,1.09795,1.09776,1.09776,450599999.0
2006-06-12 20:43:00,1.0977,1.09774,1.09762,1.09765,131800001.0
2006-06-12 20:44:00,1.09753,1.09753,1.09726,1.09747,78100001.0
2006-06-12 20:45:00,1.09747,1.09753,1.09736,1.09742,190800001.0
2006-06-12 20:46:00,1.09745,1.09763,1.09742,1.09755,135500000.0
2006-06-12 20:47:00,1.09753,1.09753,1.09742,1.09742,147799997.0
2006-06-12 20:48:00,1.0974,1.0974,1.09724,1.0973,112399999.0
2006-06-12 20:49:00,1.0973,1.09734,1.09719,1.09734,323300002.0
2006-06-12 20:50:00,1.09731,1.09738,1.09731,1.09732,204300004.0
2006-06-12 20:51:00,1.09733,1.09733,1.09725,1.09733,160699999.0
2006-06-12 20:52:00,1.09737,1.09756,1.09737,1.09756,81200001.0
2006-06-12 20:53:00,1.09753,1.09753,1.09737,1.09737,260200000.0
2006-06-12 20:54:00,1.0974,1.09745,1.0973,1.09735,448599994.0
2006-06-12 20:55:00,1.09742,1.09742,1.09735,1.0974,223499999.0
2006-06-12 20:56:00,1.0974,1.09746,1.09734,1.09746,487399998.0
2006-06-12 20:57:00,1.0974,1.09748,1.09731,1.09731,420100001.0
2006-06-12 20:58:00,1.09723,1.09723,1.09695,1.09712,210899999.0
2006-06-12 20:59:00,1.09713,1.09739,1.09713,1.09718,301499998.0
2006-06-12 21:00:00,1.09718,1.09718,1.09692,1.09712,873599998.0
2006-06-12 21:01:00,1.09713,1.09721,1.0971,1.0971,570299997.0
2006-06-12 21:02:00,1.09705,1.09717,1.09705,1.0971,100500000.0
2006-06-12 21:03:00,1.09714,1.09714,1.09685,1.0969,621500006.0
2006-06-12 21:04:00,1.09692,1.09699,1.09681,1.0969,737199998.0
2006-06-12 21:05:00,1.09692,1.09707,1.09683,1.09707,960500003.0
2006-06-12 21:06:00,1.09709,1.09709,1.0968,1.0968,133499998.0
2006-06-12 21:07:00,1.0968,1.09687,1.09662,1.09666,690900001.0
2006-06-12 21:08:00,1.09655,1.09664,1.09634,1.0966,158199999.0
2006-06-12 21:09:00,1.09654,1.09673,1.09654,1.09666,116700000.0
2006-06-12 21:10:00,1.09663,1.09663,1.0965,1.09658,439400000.0
2006-06-12 21:11:00,1.09655,1.09655,1.09627,1.09627,387400001.0
2006-06-12 21:12:00,1.09632,1.09644,1.09631,1.09644,325600002.0
2006-06-12 21:13:00,1.09653,1.09662,1.09644,1.09644,458799997.0
2006-06-12 21:14:00,1.0965,1.0965,1.09642,1.09647,301300003.0
2006-06-12 21:15:00,1.09643,1.09646,1.09639,1.09639,115200001.0
2006-06-12 21:16:00,1.09632,1.09638,1.0963,1.0963,208300004.0
2006-06-12 21:17:00,1.09633,1.09633,1.09624,1.09633,70000001.0
2006-06-12 21:18:00,1.09641,1.09651,1.09638,1.09649,69299999.0
2006-06-12 21:19:00,1.09645,1.0965,1.09645,1.09645,151700000.0
2006-06-12 21:20:00,1.09648,1.09653,1.09648,1.09653,31300000.0
2006-06-12 21:21:00,1.09658,1.09662,1.09658,1.09662,24899999.0
2006-06-12 21:22:00,1.09664,1.09664,1.09657,1.09657,132199998.0
2006-06-12 21:23:00,1.09658,1.09672,1.09658,1.09672,8800000.0
2006-06-12 21:24:00,1.09665,1.09665,1.0966,1.0966,13600000.0
2006-06-12 21:25:00,1.09673,1.09678,1.09673,1.09678,69500000.0
2006-06-12 21:26:00,1.0968,1.09682,1.0968,1.0968,123900000.0
2006-06-12 21:27:00,1.09681,1.09688,1.0968,1.09688,200000001.0
2006-06-12 21:28:00,1.09694,1.09711,1.09694,1.09708,248100000.0
2006-06-12 21:29:00,1.0971,1.0971,1.09705,1.09705,154099998.0
2006-06-12 21:30:00,1.0971,1.0971,1.09705,1.0971,79899998.0
2006-06-12 21:31:00,1.09713,1.09727,1.09713,1.09727,103900001.0
2006-06-12 21:32:00,1.09733,1.09745,1.09733,1.0974,194199999.0
2006-06-12 21:33:00,1.09745,1.09745,1.09735,1.09735,125800001.0
2006-06-12 21:34:00,1.0974,1.0974,1.0974,1.0974,146500001.0
2006-06-12 21:35:00,1.09738,1.09741,1.09734,1.0974,194300002.0
2006-06-12 21:36:00,1.09737,1.0974,1.09728,1.09728,81500001.0
2006-06-12 21:37:00,1.0974,1.0974,1.09735,1.0974,60900000.0
2006-06-12 21:38:00,1.09738,1.09752,1.09738,1.09747,183799995.0
2006-06-12 21:39:00,1.0975,1.0975,1.09742,1.0975,374200001.0
2006-06-12 21:40:00,1.09753,1.09772,1.09753,1.09772,271400002.0
2006-06-12 21:41:00,1.09793,1.09808,1.09793,1.09801,56599999.0
2006-06-12 21:42:00,1.09799,1.0982,1.09799,1.09806,81600000.0
2006-06-12 21:43:00,1.09805,1.09806,1.09787,1.09787,200000001.0
2006-06-12 21:44:00,1.0979,1.09795,1.0979,1.09795,93000000.0
2006-06-12 21:45:00,1.09792,1.09792,1.09784,1.0979,140700003.0
2006-06-12 21:46:00,1.09795,1.09814,1.09795,1.09813,264000005.0
2006-06-12 21:47:00,1.09823,1.09831,1.09823,1.09824,173199999.0
2006-06-12 21:48:00,1.0983,1.0983,1.09825,1.0983,124999999.0
2006-06-12 21:49:00,1.09827,1.09843,1.09826,1.09836,97700000.0
2006-06-12 21:50:00,1.09836,1.09847,1.09836,1.09847,90800000.0
2006-06-12 21:51:00,1.09846,1.09846,1.09833,1.09833,184700000.0
2006-06-12 21:52:00,1.09835,1.09835,1.0982,1.09825,93299999.0
2006-06-12 21:53:00,1.09822,1.09825,1.09792,1.09792,126000000.0
2006-06-12 21:54:00,1.09785,1.09785,1.09763,1.09765,156500000.0
2006-06-12 21:55:00,1.09776,1.09788,1.09776,1.09786,81200000.0
2006-06-12 21:56:00,1.09784,1.09797,1.09777,1.09797,124700000.0
2006-06-12 21:57:00,1.09796,1.09816,1.09796,1.09813,99699998.0
2006-06-12 21:58:00,1.09803,1.09818,1.09802,1.09813,207500001.0
2006-06-12 21:59:00,1.098,1.0982,1.098,1.09808,135900002.0
2006-06-12 22:00:00,1.09807,1.09815,1.09796,1.09802,217600002.0
2006-06-12 22:01:00,1.09805,1.09805,1.09788,1.09788,175199999.0
2006-06-12 22:02:00,1.09784,1.09801,1.09784,1.09785,389600001.0
2006-06-12 22:03:00,1.09785,1.0979,1.09785,1.0979,204999998.0
2006-06-12 22:04:00,1.09795,1.09795,1.09785,1.0979,130200001.0
2006-06-12 22:05:00,1.0979,1.09795,1.09785,1.09785,48600000.0
2006-06-12 22:06:00,1.09787,1.09818,1.09787,1.09816,107099999.0
2006-06-12 22:07:00,1.09827,1.09833,1.09818,1.09833,106000000.0
2006-06-12 22:08:00,1.09833,1.09835,1.0983,1.09835,153499999.0
2006-06-12 22:09:00,1.09826,1.09849,1.09826,1.09849,176200003.0
2006-06-12 22:10:00,1.09864,1.09878,1.09861,1.09861,39900000.0
2006-06-12 22:11:00,1.09857,1.09863,1.09857,1.09863,40800000.0
2006-06-12 22:12:00,1.09868,1.09871,1.09848,1.09848,117800003.0
2006-06-12 22:13:00,1.09852,1.0986,1.09839,1.09845,91500000.0
2006-06-12 22:14:00,1.09855,1.09855,1.09848,1.09852,131500001.0
2006-06-12 22:15:00,1.09857,1.09857,1.0985,1.09855,74600000.0
2006-06-12 22:16:00,1.09855,1.09858,1.0985,1.09858,147900001.0
2006-06-12 22:17:00,1.09853,1.09857,1.09847,1.09857,92500001.0
2006-06-12 22:18:00,1.09855,1.09855,1.0985,1.0985,109399999.0
2006-06-12 22:19:00,1.09835,1.09835,1.09823,1.09827,90900000.0
2006-06-12 22:20:00,1.09828,1.09833,1.09826,1.09828,79600001.0
2006-06-12 22:21:00,1.09825,1.09825,1.09815,1.09815,182500002.0
2006-06-12 22:22:00,1.09818,1.09832,1.09818,1.09825,133700001.0
2006-06-12 22:23:00,1.09833,1.09848,1.09833,1.09848,162100002.0
2006-06-12 22:24:00,1.09849,1.09867,1.09846,1.09857,134099997.0
2006-06-12 22:25:00,1.09862,1.09872,1.09862,1.09865,70400002.0
2006-06-12 22:26:00,1.09874,1.09888,1.09874,1.09875,146699996.0
2006-06-12 22:27:00,1.09882,1.09893,1.09882,1.09889,433600002.0
2006-06-12 22:28:00,1.09883,1.09891,1.09882,1.0989,127700001.0
2006-06-12 22:29:00,1.09886,1.09886,1.09876,1.09876,255900000.0
2006-06-12 22:30:00,1.0989,1.09917,1.0989,1.09906,89899999.0
2006-06-12 22:31:00,1.09921,1.09942,1.09921,1.09931,89500000.0
2006-06-12 22:32:00,1.09924,1.09946,1.09924,1.09932,96500001.0
2006-06-12 22:33:00,1.09944,1.09944,1.09933,1.09933,123399999.0
2006-06-12 22:34:00,1.09922,1.09931,1.09919,1.09922,439299998.0
2006-06-12 22:35:00,1.09928,1.09941,1.09928,1.09931,190100005.0
2006-06-12 22:36:00,1.0993,1.0993,1.09925,1.09925,135600000.0
2006-06-12 22:37:00,1.0993,1.09936,1.09919,1.09919,72500000.0
2006-06-12 22:38:00,1.09928,1.09943,1.09928,1.09939,142899999.0
2006-06-12 22:39:00,1.0995,1.09985,1.0995,1.09956,137100002.0
2006-06-12 22:40:00,1.09956,1.09956,1.09914,1.09914,40900000.0
2006-06-12 22:41:00,1.09905,1.09905,1.099,1.099,25300001.0
2006-06-12 22:42:00,1.09918,1.09918,1.09908,1.09908,73500001.0
2006-06-12 22:43:00,1.09904,1.09916,1.09897,1.09903,341100001.0
2006-06-12 22:44:00,1.09904,1.09917,1.09904,1.09905,199100003.0
2006-06-12 22:45:00,1.09909,1.0992,1.09904,1.09904,120499997.0
2006-06-12 22:46:00,1.0991,1.0991,1.09893,1.09901,94600002.0
2006-06-12 22:47:00,1.09896,1.09904,1.09896,1.09902,128900001.0
2006-06-12 22:48:00,1.09899,1.09899,1.09887,1.09892,82299999.0
2006-06-12 22:49:00,1.09898,1.09898,1.09886,1.09886,107300000.0
2006-06-12 22:50:00,1.0989,1.09895,1.09885,1.09885,79800001.0
2006-06-12 22:51:00,1.09895,1.09895,1.09885,1.09892,91000003.0
2006-06-12 22:52:00,1.09883,1.09884,1.09873,1.09878,130399998.0
2006-06-12 22:53:00,1.09887,1.09901,1.09884,1.09888,85100000.0
2006-06-12 22:54:00,1.09887,1.09904,1.09887,1.09902,76600002.0
2006-06-12 22:55:00,1.09908,1.0991,1.09888,1.09902,244199997.0
2006-06-12 22:56:00,1.0991,1.09921,1.09905,1.09908,170600002.0
2006-06-12 22:57:00,1.09897,1.09897,1.0989,1.0989,156700002.0
2006-06-12 22:58:00,1.09901,1.09901,1.09884,1.09897,160500000.0
2006-06-12 22:59:00,1.09895,1.09895,1.09865,1.09875,101900000.0
2006-06-12 23:00:00,1.0987,1.09875,1.0987,1.09875,36700002.0
2006-06-12 23:01:00,1.09972,1.09993,1.09962,1.09967,87799999.0
2006-06-12 23:02:00,1.09974,1.09979,1.0994,1.09957,136400000.0
2006-06-12 23:03:00,1.09987,1.1,1.09958,1.09969,101000001.0
2006-06-12 23:04:00,1.0997,1.10012,1.09961,1.09987,168800000.0
2006-06-12 23:05:00,1.0999,1.09995,1.09943,1.09952,86000000.0
2006-06-12 23:06:00,1.09967,1.09981,1.0995,1.0997,167300002.0
2006-06-12 23:07:00,1.09985,1.09985,1.09959,1.09976,76900000.0
2006-06-12 23:08:00,1.09975,1.09982,1.09955,1.09975,127200002.0
2006-06-12 23:09:00,1.09987,1.09995,1.09959,1.09972,41900000.0
2006-06-12 23:10:00,1.0994,1.09983,1.09921,1.09977,122400000.0
2006-06-12 23:11:00,1.09967,1.09981,1.09949,1.09965,149599998.0
2006-06-12 23:12:00,1.09953,1.09966,1.09942,1.09951,163699998.0
2006-06-12 23:13:00,1.0995,1.09959,1.09935,1.09944,90000002.0
2006-06-12 23:14:00,1.09949,1.09949,1.09936,1.09942,234899999.0
2006-06-12 23:15:00,1.09955,1.09955,1.09929,1.09953,126600004.0
2006-06-12 23:16:00,1.09952,1.09961,1.09923,1.09961,97099999.0
2006-06-12 23:17:00,1.0997,1.09974,1.09924,1.09924,149499997.0
2006-06-12 23:18:00,1.09944,1.09945,1.09919,1.0993,147600000.0
2006-06-12 23:19:00,1.09947,1.09966,1.09938,1.09938,28900000.0
2006-06-12 23:20:00,1.09928,1.09961,1.09925,1.0996,65000002.0
2006-06-12 23:21:00,1.0993,1.0995,1.09902,1.0995,182600002.0
2006-06-12 23:22:00,1.09942,1.09962,1.09939,1.09954,84000002.0
2006-06-12 23:23:00,1.09962,1.09989,1.09962,1.09972,44700001.0
2006-06-12 23:24:00,1.09983,1.09993,1.09983,1.0999,81299999.0
2006-06-12 23:25:00,1.1001,1.1001,1.09973,1.09975,171600000.0
2006-06-12 23:26:00,1.0999,1.09995,1.09969,1.09981,128699999.0
2006-06-12 23:27:00,1.09909,1.0995,1.09909,1.09949,142200002.0
2006-06-12 23:28:00,1.09941,1.09941,1.09889,1.09889,175599998.0
2006-06-12 23:29:00,1.09906,1.09912,1.09906,1.09912,55200001.0
2006-06-12 23:30:00,1.0992,1.09925,1.0992,1.0992,51799998.0
2006-06-12 23:31:00,1.09917,1.09923,1.09898,1.09898,62599998.0
2006-06-12 23:32:00,1.09899,1.09926,1.09899,1.09926,181600003.0
2006-06-12 23:33:00,1.09917,1.09928,1.09905,1.09928,47700000.0
2006-06-12 23:34:00,1.09932,1.09938,1.09901,1.09923,196400003.0
2006-06-12 23:35:00,1.0991,1.09923,1.0991,1.0992,113499998.0
2006-06-12 23:36:00,1.09913,1.0992,1.09897,1.09914,42000000.0
2006-06-12 23:37:00,1.09912,1.09925,1.09901,1.09901,28600000.0
2006-06-12 23:38:00,1.09884,1.09909,1.09884,1.09907,155100000.0
2006-06-12 23:39:00,1.09902,1.09942,1.09901,1.09936,103000000.0
2006-06-12 23:40:00,1.09947,1.09956,1.09947,1.09956,18300000.0
2006-06-12 23:41:00,1.09977,1.09977,1.09941,1.09942,92000000.0
2006-06-12 23:42:00,1.09936,1.09992,1.09936,1.09992,212099996.0
2006-06-12 23:43:00,1.1,1.10008,1.09985,1.09985,73100000.0
2006-06-12 23:44:00,1.09978,1.09978,1.09957,1.09972,105499999.0
2006-06-12 23:45:00,1.09988,1.09988,1.09975,1.0998,47400000.0
2006-06-12 23:46:00,1.0998,1.09987,1.0996,1.09966,106200001.0
2006-06-12 23:47:00,1.09968,1.09977,1.09968,1.09976,27900000.0
2006-06-12 23:48:00,1.09977,1.09977,1.09965,1.09965,129100001.0
2006-06-12 23:49:00,1.09971,1.09996,1.09971,1.09993,163099997.0
2006-06-12 23:50:00,1.10005,1.10005,1.10005,1.10005,7200000.0
2006-06-12 23:51:00,1.1,1.10005,1.09993,1.09993,90700001.0
2006-06-12 23:52:00,1.09992,1.1,1.09992,1.09995,45900000.0
2006-06-12 23:53:00,1.09998,1.10005,1.09995,1.1,110199999.0
2006-06-12 23:54:00,1.1,1.1,1.1,1.1,34400001.0
2006-06-12 23:55:00,1.09995,1.10014,1.09993,1.10014,78300001.0
2006-06-12 23:56:00,1.10001,1.10007,1.10001,1.10005,98700000.0
2006-06-12 23:57:00,1.10005,1.10005,1.10005,1.10005,52700002.0
2006-06-12 23:58:00,1.10014,1.10054,1.10014,1.10054,94499999.0
2006-06-12 23:59:00,1.10055,1.10058,1.10055,1.10058,30300001.0
2006-06-13 00:00:00,1.10065,1.10065,1.1006,1.1006,45700000.0
2006-06-13 00:01:00,1.10057,1.10062,1.10057,1.10062,59800000.0
2006-06-13 00:02:00,1.10062,1.10065,1.10055,1.10065,31300000.0
2006-06-13 00:03:00,1.10055,1.10065,1.10055,1.10065,5600000.0
2006-06-13 00:04:00,1.1003,1.1003,1.09942,1.09956,48600000.0
2006-06-13 00:05:00,1.09957,1.09989,1.09957,1.09989,154299999.0
2006-06-13 00:06:00,1.09985,1.09992,1.09977,1.09991,124199999.0
2006-06-13 00:07:00,1.1,1.1,1.09995,1.09995,28699999.0
2006-06-13 00:08:00,1.10003,1.10003,1.09995,1.10003,71800000.0
2006-06-13 00:09:00,1.10002,1.10015,1.10001,1.10009,150799999.0
2006-06-13 00:10:00,1.10005,1.10013,1.10003,1.10003,97800001.0
2006-06-13 00:11:00,1.09988,1.09988,1.09963,1.09978,99200002.0
2006-06-13 00:12:00,1.09985,1.09985,1.09975,1.0998,56300000.0
2006-06-13 00:13:00,1.0998,1.09985,1.09977,1.09985,48100000.0
2006-06-13 00:14:00,1.09978,1.09985,1.09975,1.0998,75500001.0
2006-06-13 00:15:00,1.09982,1.0999,1.09978,1.09986,104200002.0
2006-06-13 00:16:00,1.09987,1.09987,1.09983,1.09985,33900000.0
2006-06-13 00:17:00,1.09983,1.09985,1.09983,1.09985,95799999.0
2006-06-13 00:18:00,1.09985,1.09985,1.09978,1.0998,94399999.0
2006-06-13 00:19:00,1.0998,1.09985,1.09975,1.09985,74300000.0
2006-06-13 00:20:00,1.09984,1.09997,1.0998,1.09997,99700000.0
2006-06-13 00:21:00,1.1,1.10005,1.09995,1.1,123600000.0
2006-06-13 00:22:00,1.10005,1.10005,1.09993,1.09997,9700000.0
2006-06-13 00:23:00,1.10005,1.10005,1.09995,1.1,156599999.0
2006-06-13 00:24:00,1.10005,1.10005,1.09995,1.1,53700000.0
2006-06-13 00:25:00,1.09997,1.10005,1.09993,1.1,49200001.0
2006-06-13 00:26:00,1.1,1.1,1.09995,1.09995,72099999.0
2006-06-13 00:27:00,1.10002,1.10007,1.10002,1.10003,125100001.0
2006-06-13 00:28:00,1.1,1.1,1.09995,1.1,76200002.0
2006-06-13 00:29:00,1.09997,1.10005,1.09995,1.09995,104299999.0
2006-06-13 00:30:00,1.09995,1.1,1.09993,1.09995,54300001.0
2006-06-13 00:31:00,1.1,1.10005,1.09995,1.09995,51100002.0
2006-06-13 00:32:00,1.10003,1.10007,1.10003,1.10007,30599999.0
2006-06-13 00:33:00,1.10004,1.10004,1.10004,1.10004,40600000.0
2006-06-13 00:34:00,1.10008,1.10012,1.1,1.10009,81500000.0
2006-06-13 00:35:00,1.10003,1.10003,1.1,1.1,64900002.0
2006-06-13 00:36:00,1.09997,1.10018,1.09997,1.09998,119600001.0
2006-06-13 00:37:00,1.09998,1.10005,1.09998,1.10005,11100000.0
2006-06-13 00:38:00,1.09995,1.1,1.09992,1.09997,25400000.0
2006-06-13 00:39:00,1.09995,1.09995,1.09993,1.09993,79800001.0
2006-06-13 00:40:00,1.09997,1.10003,1.09997,1.1,45400000.0
2006-06-13 00:41:00,1.10004,1.10011,1.10004,1.10011,5600000.0
2006-06-13 00:42:00,1.10015,1.10015,1.1001,1.1001,19100000.0
2006-06-13 00:43:00,1.1001,1.10023,1.10006,1.10023,131300002.0
2006-06-13 00:44:00,1.10015,1.10023,1.10015,1.1002,24100000.0
2006-06-13 00:45:00,1.1002,1.10025,1.10013,1.1002,50600000.0
2006-06-13 00:46:00,1.10013,1.10015,1.10005,1.1001,51200000.0
2006-06-13 00:47:00,1.1,1.10005,1.09993,1.1,165499998.0
2006-06-13 00:48:00,1.10001,1.10013,1.09997,1.10013,45390000.0
2006-06-13 00:49:00,1.10007,1.10018,1.10001,1.10003,119400001.0
2006-06-13 00:50:00,1.10015,1.10015,1.10007,1.1001,151500001.0
2006-06-13 00:51:00,1.10007,1.10011,1.09994,1.09994,41500000.0
2006-06-13 00:52:00,1.09985,1.09985,1.09952,1.09952,108099999.0
2006-06-13 00:53:00,1.09943,1.09943,1.09918,1.09919,74400000.0
2006-06-13 00:54:00,1.09922,1.09922,1.09905,1.09907,172500000.0
2006-06-13 00:55:00,1.09906,1.09918,1.09906,1.09906,75100000.0
2006-06-13 00:56:00,1.0989,1.0989,1.09851,1.09874,84399999.0
2006-06-13 00:57:00,1.09882,1.09893,1.09882,1.09893,80000000.0
2006-06-13 00:58:00,1.09875,1.09875,1.09861,1.0987,123500000.0
2006-06-13 00:59:00,1.09865,1.09888,1.09861,1.09888,82000002.0
2006-06-13 01:00:00,1.09903,1.09912,1.09903,1.0991,128700002.0
2006-06-13 01:01:00,1.0991,1.09921,1.09906,1.09912,63400001.0
2006-06-13 01:02:00,1.09912,1.0992,1.0991,1.09912,7200000.0
2006-06-13 01:03:00,1.09915,1.09915,1.09903,1.09915,95400000.0
2006-06-13 01:04:00,1.0991,1.09915,1.09905,1.0991,86800002.0
2006-06-13 01:05:00,1.09912,1.09912,1.0989,1.09907,201190001.0
2006-06-13 01:06:00,1.09895,1.09895,1.09873,1.09884,23000000.0
2006-06-13 01:07:00,1.09869,1.09869,1.09861,1.09861,2400000.0
2006-06-13 01:08:00,1.0985,1.09855,1.09845,1.09855,184399999.0
2006-06-13 01:09:00,1.09852,1.0986,1.09852,1.09853,49000000.0
2006-06-13 01:10:00,1.0984,1.0984,1.09803,1.09816,65400002.0
2006-06-13 01:11:00,1.09843,1.09857,1.09843,1.09857,12400000.0
2006-06-13 01:12:00,1.09877,1.09877,1.0987,1.0987,38799999.0
2006-06-13 01:13:00,1.09877,1.09886,1.09863,1.09863,91000002.0
2006-06-13 01:14:00,1.09857,1.09863,1.09857,1.09863,27900001.0
2006-06-13 01:15:00,1.0988,1.0988,1.09875,1.09875,27900001.0
2006-06-13 01:16:00,1.09868,1.09868,1.09844,1.09846,87700000.0
2006-06-13 01:17:00,1.09848,1.09848,1.09838,1.09842,136200002.0
2006-06-13 01:18:00,1.09845,1.09845,1.09845,1.09845,8800000.0
2006-06-13 01:19:00,1.0984,1.0984,1.0984,1.0984,1600000.0
2006-06-13 01:20:00,1.09832,1.0984,1.09832,1.0984,27200000.0
2006-06-13 01:21:00,1.09839,1.09848,1.09827,1.09831,89700003.0
2006-06-13 01:22:00,1.09834,1.09835,1.09823,1.09832,76900000.0
2006-06-13 01:23:00,1.0984,1.09842,1.0984,1.09842,22400000.0
2006-06-13 01:24:00,1.0984,1.0984,1.09832,1.09832,60000000.0
2006-06-13 01:25:00,1.09845,1.09875,1.09845,1.09869,86400000.0
2006-06-13 01:26:00,1.09857,1.09857,1.09851,1.09851,8800000.0
2006-06-13 01:27:00,1.09843,1.0986,1.09843,1.0986,54900000.0
2006-06-13 01:28:00,1.09863,1.09863,1.0985,1.0985,25600000.0
2006-06-13 01:29:00,1.09845,1.09845,1.09832,1.0984,80800001.0
2006-06-13 01:30:00,1.0982,1.0982,1.09817,1.09817,15300000.0
2006-06-13 01:31:00,1.09801,1.09801,1.0978,1.0978,6800000.0
2006-06-13 01:32:00,1.09763,1.09763,1.09753,1.0976,142000000.0
2006-06-13 01:33:00,1.09763,1.09763,1.09745,1.09745,55600000.0
2006-06-13 01:34:00,1.09742,1.09755,1.09742,1.09755,96600000.0
2006-06-13 01:35:00,1.09756,1.09759,1.09756,1.09759,16000000.0
2006-06-13 01:36:00,1.09772,1.09781,1.09772,1.09772,76299999.0
2006-06-13 01:37:00,1.09748,1.09748,1.09745,1.09745,25500001.0
2006-06-13 01:38:00,1.09719,1.09719,1.09703,1.09703,133500001.0
2006-06-13 01:39:00,1.09705,1.09736,1.09705,1.09734,110300000.0
2006-06-13 01:40:00,1.09743,1.09805,1.09743,1.0979,139300002.0
2006-06-13 01:41:00,1.09815,1.09823,1.09803,1.0982,74699998.0
2006-06-13 01:42:00,1.09798,1.09798,1.09782,1.09782,18300000.0
2006-06-13 01:43:00,1.09765,1.09783,1.09765,1.09783,60500000.0
2006-06-13 01:44:00,1.09775,1.0978,1.09775,1.09777,56100002.0
2006-06-13 01:45:00,1.09782,1.09784,1.09754,1.09754,76100001.0
2006-06-13 01:46:00,1.09749,1.09749,1.09742,1.09742,39100001.0
2006-06-13 01:47:00,1.09743,1.09743,1.09743,1.09743,800000.0
2006-06-13 01:48:00,1.09748,1.09761,1.09745,1.09758,70300002.0
2006-06-13 01:49:00,1.09762,1.09762,1.09745,1.09757,124100000.0
2006-06-13 01:50:00,1.09758,1.09758,1.09723,1.09744,88400003.0
2006-06-13 01:51:00,1.09746,1.09746,1.09741,1.09741,47799999.0
2006-06-13 01:52:00,1.09743,1.09797,1.09734,1.09783,140699998.0
2006-06-13 01:53:00,1.0978,1.0978,1.0978,1.0978,43299999.0
2006-06-13 01:54:00,1.09781,1.09787,1.09778,1.09787,28900000.0
2006-06-13 01:55:00,1.09779,1.09789,1.09779,1.09788,28900000.0
2006-06-13 01:56:00,1.0978,1.0978,1.0978,1.0978,35300000.0
2006-06-13 01:57:00,1.09783,1.09783,1.09755,1.09777,99900000.0
2006-06-13 01:58:00,1.0979,1.0979,1.09783,1.09783,27399999.0
2006-06-13 01:59:00,1.09775,1.09775,1.0974,1.09742,57299999.0
2006-06-13 02:00:00,1.09749,1.09776,1.09749,1.09769,125100000.0
2006-06-13 02:01:00,1.09782,1.09785,1.09756,1.0976,86000000.0
2006-06-13 02:02:00,1.09743,1.09757,1.09743,1.09755,48200000.0
2006-06-13 02:03:00,1.09768,1.09775,1.0976,1.09772,135799998.0
2006-06-13 02:04:00,1.09763,1.09763,1.09739,1.09739,76499999.0
2006-06-13 02:05:00,1.09743,1.09743,1.0972,1.09743,76799999.0
2006-06-13 02:06:00,1.0973,1.09738,1.09728,1.09728,23300000.0
2006-06-13 02:07:00,1.09728,1.09728,1.09721,1.09725,68600001.0
2006-06-13 02:08:00,1.0973,1.0973,1.09725,1.09725,87300000.0
2006-06-13 02:09:00,1.0973,1.0973,1.09725,1.09725,16800000.0
2006-06-13 02:10:00,1.09731,1.09765,1.09731,1.09765,107799998.0
2006-06-13 02:11:00,1.09762,1.09764,1.09747,1.09747,94599998.0
2006-06-13 02:12:00,1.09738,1.09738,1.09738,1.09738,2400000.0
2006-06-13 02:13:00,1.09743,1.09751,1.09742,1.09742,85999998.0
2006-06-13 02:14:00,1.0974,1.0974,1.0974,1.0974,28699999.0
2006-06-13 02:15:00,1.09745,1.09745,1.09735,1.09745,27100000.0
2006-06-13 02:16:00,1.0974,1.0974,1.0974,1.0974,24900000.0
2006-06-13 02:17:00,1.09745,1.09745,1.09742,1.09742,12100000.0
2006-06-13 02:18:00,1.09725,1.09725,1.0971,1.0971,36000000.0
2006-06-13 02:19:00,1.09692,1.09702,1.0969,1.097,113390001.0
2006-06-13 02:20:00,1.09697,1.09704,1.0969,1.09694,134100000.0
2006-06-13 02:21:00,1.09685,1.0969,1.09685,1.0969,28000000.0
2006-06-13 02:22:00,1.0969,1.09695,1.09685,1.09695,63400000.0
2006-06-13 02:23:00,1.09687,1.09695,1.0968,1.09695,25900000.0
2006-06-13 02:24:00,1.0969,1.0969,1.09685,1.09685,46199999.0
2006-06-13 02:25:00,1.09689,1.09717,1.09689,1.09717,35400000.0
2006-06-13 02:26:00,1.09715,1.09715,1.09697,1.09702,126800002.0
2006-06-13 02:27:00,1.09712,1.09717,1.0971,1.09712,83299997.0
2006-06-13 02:28:00,1.09712,1.09718,1.09712,1.09718,51900000.0
2006-06-13 02:29:00,1.09715,1.09725,1.09713,1.0972,162999999.0
2006-06-13 02:30:00,1.09721,1.09745,1.09717,1.09741,123300000.0
2006-06-13 02:31:00,1.0974,1.09745,1.09737,1.09738,51000000.0
2006-06-13 02:32:00,1.09745,1.09745,1.0974,1.0974,19600000.0
2006-06-13 02:33:00,1.09745,1.09745,1.0974,1.0974,43600001.0
2006-06-13 02:34:00,1.09738,1.0974,1.09735,1.0974,85500000.0
2006-06-13 02:35:00,1.09745,1.09745,1.09735,1.09735,5700000.0
2006-06-13 02:36:00,1.09745,1.09756,1.09745,1.09745,101999999.0
2006-06-13 02:37:00,1.09752,1.09764,1.09749,1.09749,63899999.0
2006-06-13 02:38:00,1.09747,1.09753,1.09746,1.0975,55300000.0
2006-06-13 02:39:00,1.09751,1.09763,1.09746,1.09763,31300000.0
2006-06-13 02:40:00,1.09757,1.09761,1.09757,1.09761,6500000.0
2006-06-13 02:41:00,1.09768,1.0977,1.09756,1.09765,78399999.0
2006-06-13 02:42:00,1.0977,1.09775,1.0977,1.09775,70099999.0
2006-06-13 02:43:00,1.0977,1.0977,1.09748,1.0975,99900000.0
2006-06-13 02:44:00,1.09749,1.09756,1.09749,1.09756,17500001.0
2006-06-13 02:45:00,1.09755,1.09755,1.09755,1.09755,800000.0
2006-06-13 02:46:00,1.09755,1.09755,1.09755,1.09755,2400000.0
2006-06-13 02:47:00,1.09758,1.09758,1.09755,1.09755,22300000.0
2006-06-13 02:48:00,1.09759,1.09759,1.09749,1.09753,172300000.0
2006-06-13 02:49:00,1.09756,1.09766,1.09753,1.09753,112399999.0
2006-06-13 02:50:00,1.09752,1.09756,1.09752,1.09756,32600000.0
2006-06-13 02:51:00,1.09761,1.09767,1.09755,1.09755,66999997.0
2006-06-13 02:52:00,1.0976,1.0976,1.09755,1.09755,36800000.0
2006-06-13 02:53:00,1.0975,1.09765,1.0975,1.09763,78299998.0
2006-06-13 02:54:00,1.0976,1.0976,1.0976,1.0976,17700000.0
2006-06-13 02:55:00,1.09769,1.09769,1.09764,1.09764,66499998.0
2006-06-13 02:56:00,1.09775,1.09775,1.0977,1.0977,1600000.0
2006-06-13 02:57:00,1.09774,1.09774,1.09771,1.09771,14400000.0
2006-06-13 02:58:00,1.09788,1.09788,1.09787,1.09787,25500001.0
2006-06-13 02:59:00,1.098,1.098,1.09767,1.09767,66900001.0
2006-06-13 03:00:00,1.09774,1.0979,1.09771,1.0979,13800000.0
2006-06-13 03:01:00,1.0978,1.09797,1.0978,1.09786,49000000.0
2006-06-13 03:02:00,1.09795,1.09811,1.09788,1.09811,127399998.0
2006-06-13 03:03:00,1.09816,1.09827,1.09807,1.09827,71300000.0
2006-06-13 03:04:00,1.09836,1.09837,1.09814,1.09814,198400004.0
2006-06-13 03:05:00,1.09815,1.09825,1.09815,1.09815,99800001.0
2006-06-13 03:06:00,1.09815,1.0982,1.09815,1.0982,81799999.0
2006-06-13 03:07:00,1.09818,1.09818,1.09818,1.09818,2400000.0
2006-06-13 03:08:00,1.0981,1.0981,1.09793,1.09808,107399999.0
2006-06-13 03:09:00,1.0982,1.09825,1.09815,1.0982,98000001.0
2006-06-13 03:10:00,1.09817,1.09817,1.09817,1.09817,15900000.0
2006-06-13 03:11:00,1.09825,1.09825,1.09815,1.09815,6600000.0
2006-06-13 03:12:00,1.0982,1.09825,1.0982,1.09823,34900001.0
2006-06-13 03:13:00,1.09813,1.09827,1.09813,1.09827,41600000.0
2006-06-13 03:14:00,1.0982,1.09825,1.09815,1.09815,135899997.0
2006-06-13 03:15:00,1.09815,1.0982,1.09813,1.09813,58399999.0
2006-06-13 03:16:00,1.0982,1.09828,1.0982,1.09828,31900000.0
2006-06-13 03:17:00,1.09823,1.09825,1.09815,1.09815,111499998.0
2006-06-13 03:18:00,1.09825,1.09825,1.09812,1.09823,42199999.0
2006-06-13 03:19:00,1.09815,1.0982,1.09815,1.0982,31300001.0
2006-06-13 03:20:00,1.09825,1.09825,1.0982,1.0982,58200001.0
2006-06-13 03:21:00,1.09825,1.09833,1.0982,1.09833,74699999.0
2006-06-13 03:22:00,1.0983,1.0983,1.09823,1.0983,56700000.0
2006-06-13 03:23:00,1.09824,1.09839,1.09824,1.09829,82800001.0
2006-06-13 03:24:00,1.09827,1.0983,1.09827,1.0983,44000001.0
2006-06-13 03:25:00,1.0983,1.09835,1.09825,1.09833,130999999.0
2006-06-13 03:26:00,1.09845,1.0988,1.09845,1.09872,159700002.0
2006-06-13 03:27:00,1.09868,1.09886,1.09865,1.09886,69000000.0
2006-06-13 03:28:00,1.09887,1.09898,1.09864,1.0987,190199998.0
2006-06-13 03:29:00,1.09874,1.09875,1.09845,1.09849,153099998.0
2006-06-13 03:30:00,1.09867,1.09876,1.09854,1.09868,136699999.0
2006-06-13 03:31:00,1.09874,1.09874,1.09865,1.09873,37400000.0
2006-06-13 03:32:00,1.09874,1.09876,1.09874,1.09876,36700000.0
2006-06-13 03:33:00,1.0987,1.09882,1.0987,1.09882,67900000.0
2006-06-13 03:34:00,1.09874,1.09879,1.09874,1.09879,44000002.0
2006-06-13 03:35:00,1.09874,1.09893,1.09874,1.09889,127699999.0
2006-06-13 03:36:00,1.09885,1.09902,1.09885,1.09902,30500000.0
2006-06-13 03:37:00,1.099,1.099,1.099,1.099,6600000.0
2006-06-13 03:38:00,1.09883,1.09887,1.09883,1.09887,25500001.0
2006-06-13 03:39:00,1.09872,1.09886,1.09872,1.09886,106299999.0
2006-06-13 03:40:00,1.09885,1.09895,1.09885,1.0989,77700001.0
2006-06-13 03:41:00,1.0989,1.09895,1.09885,1.09895,115899999.0
2006-06-13 03:42:00,1.09885,1.0989,1.09885,1.0989,47800001.0
2006-06-13 03:43:00,1.09893,1.09893,1.09875,1.09877,88200001.0
2006-06-13 03:44:00,1.0989,1.0989,1.09883,1.09883,24900000.0
2006-06-13 03:45:00,1.09885,1.09885,1.09867,1.09867,80500001.0
2006-06-13 03:46:00,1.0987,1.09873,1.0987,1.09873,70600003.0
2006-06-13 03:47:00,1.09868,1.09873,1.09865,1.0987,81599999.0
2006-06-13 03:48:00,1.09863,1.09872,1.09859,1.09872,112899999.0
2006-06-13 03:49:00,1.0988,1.09883,1.09875,1.09875,72600000.0
2006-06-13 03:50:00,1.09879,1.09891,1.09879,1.09891,7200000.0
2006-06-13 03:51:00,1.09883,1.09883,1.09872,1.09878,147000001.0
2006-06-13 03:52:00,1.09883,1.09892,1.09883,1.09892,43299998.0
2006-06-13 03:53:00,1.09903,1.09912,1.09892,1.09912,199800002.0
2006-06-13 03:54:00,1.09913,1.09927,1.09913,1.09927,39000000.0
2006-06-13 03:55:00,1.09922,1.09922,1.09901,1.09907,129800001.0
2006-06-13 03:56:00,1.09896,1.09917,1.09896,1.099,135800002.0
2006-06-13 03:57:00,1.09902,1.09927,1.09902,1.09927,12000000.0
2006-06-13 03:58:00,1.09922,1.09939,1.09922,1.09935,75400001.0
2006-06-13 03:59:00,1.09935,1.09935,1.09935,1.09935,18600000.0
2006-06-13 04:00:00,1.09922,1.0994,1.09922,1.09928,85400001.0
2006-06-13 04:01:00,1.09935,1.09935,1.09922,1.09922,89600001.0
2006-06-13 04:02:00,1.0992,1.0992,1.0991,1.0991,28900001.0
2006-06-13 04:03:00,1.09888,1.09892,1.09888,1.09892,1600000.0
2006-06-13 04:04:00,1.09905,1.09905,1.09895,1.09895,60100003.0
2006-06-13 04:05:00,1.099,1.099,1.099,1.099,800000.0
2006-06-13 04:06:00,1.09902,1.09902,1.09892,1.099,75900000.0
2006-06-13 04:07:00,1.099,1.09905,1.09895,1.09905,88800003.0
2006-06-13 04:08:00,1.09899,1.09906,1.09899,1.09906,3300000.0
2006-06-13 04:09:00,1.09912,1.09915,1.0991,1.09912,59200000.0
2006-06-13 04:10:00,1.09905,1.0991,1.099,1.0991,104900000.0
2006-06-13 04:11:00,1.09901,1.09904,1.09901,1.09904,16100000.0
2006-06-13 04:12:00,1.0991,1.09933,1.0991,1.09913,162400000.0
2006-06-13 04:13:00,1.09915,1.09915,1.0991,1.0991,31700000.0
2006-06-13 04:14:00,1.09908,1.0991,1.09899,1.09904,45799999.0
2006-06-13 04:15:00,1.09905,1.09905,1.09905,1.09905,22299999.0
2006-06-13 04:16:00,1.09905,1.0991,1.09905,1.0991,56700001.0
2006-06-13 04:17:00,1.099,1.09908,1.099,1.09908,8800000.0
2006-06-13 04:18:00,1.0991,1.09912,1.0991,1.09912,30400000.0
2006-06-13 04:19:00,1.099,1.09906,1.09879,1.09879,57699999.0
2006-06-13 04:20:00,1.09905,1.09905,1.099,1.099,18300000.0
2006-06-13 04:21:00,1.09895,1.099,1.0989,1.09898,121900002.0
2006-06-13 04:22:00,1.09895,1.09905,1.09892,1.09902,154100000.0
2006-06-13 04:23:00,1.099,1.099,1.09895,1.09895,100300000.0
2006-06-13 04:24:00,1.09895,1.09905,1.09895,1.09895,34000000.0
2006-06-13 04:25:00,1.09896,1.09896,1.09894,1.09894,51800001.0
2006-06-13 04:26:00,1.09885,1.09885,1.09885,1.09885,59800001.0
2006-06-13 04:27:00,1.0989,1.09898,1.0989,1.09898,6700000.0
2006-06-13 04:28:00,1.0988,1.0988,1.0988,1.0988,18299999.0
2006-06-13 04:29:00,1.0989,1.09892,1.0988,1.09885,42800000.0
2006-06-13 04:30:00,1.09885,1.09895,1.09885,1.09895,35499999.0
2006-06-13 04:31:00,1.09895,1.09895,1.09885,1.0989,55300002.0
2006-06-13 04:32:00,1.09882,1.09892,1.09882,1.0989,32700000.0
2006-06-13 04:33:00,1.09885,1.0989,1.0988,1.09885,95700000.0
2006-06-13 04:34:00,1.0989,1.09895,1.09885,1.0989,96600000.0
2006-06-13 04:35:00,1.09892,1.09892,1.0989,1.0989,26200000.0
2006-06-13 04:36:00,1.09887,1.09895,1.09887,1.09895,61200002.0
2006-06-13 04:37:00,1.0989,1.09892,1.0989,1.09892,75700000.0
2006-06-13 04:38:00,1.0989,1.09895,1.09888,1.0989,70000000.0
2006-06-13 04:39:00,1.09884,1.09884,1.09884,1.09884,43199999.0
2006-06-13 04:40:00,1.09878,1.0988,1.09875,1.09875,54699999.0
2006-06-13 04:41:00,1.0988,1.0988,1.09875,1.09875,85200001.0
2006-06-13 04:42:00,1.0988,1.0988,1.0988,1.0988,10400000.0
2006-06-13 04:43:00,1.09881,1.09905,1.0988,1.09905,96899999.0
2006-06-13 04:44:00,1.09903,1.09903,1.09897,1.09897,12700000.0
2006-06-13 04:45:00,1.09894,1.09902,1.09894,1.09895,60500001.0
2006-06-13 04:46:00,1.099,1.09902,1.09895,1.099,93499999.0
2006-06-13 04:47:00,1.09895,1.09905,1.09895,1.09897,94199999.0
2006-06-13 04:48:00,1.099,1.099,1.09895,1.09895,68400001.0
2006-06-13 04:49:00,1.09905,1.09915,1.09905,1.09906,97400000.0
2006-06-13 04:50:00,1.09905,1.09915,1.09905,1.09905,90800003.0
2006-06-13 04:51:00,1.09915,1.09915,1.09905,1.0991,159800004.0
2006-06-13 04:52:00,1.0991,1.0991,1.099,1.09907,77500001.0
2006-06-13 04:53:00,1.09907,1.09915,1.09905,1.0991,34300000.0
2006-06-13 04:54:00,1.0991,1.09912,1.09905,1.0991,57399999.0
2006-06-13 04:55:00,1.09905,1.09915,1.09905,1.09912,23100000.0
2006-06-13 04:56:00,1.09905,1.09915,1.09902,1.0991,109800000.0
2006-06-13 04:57:00,1.09915,1.09915,1.09905,1.0991,66100000.0
2006-06-13 04:58:00,1.09903,1.09903,1.09897,1.09897,40500000.0
2006-06-13 04:59:00,1.09885,1.09887,1.09877,1.09879,135599997.0
2006-06-13 05:00:00,1.09883,1.09886,1.09877,1.09886,47599998.0
2006-06-13 05:01:00,1.0988,1.0988,1.09875,1.0988,81999999.0
2006-06-13 05:02:00,1.09881,1.09895,1.09878,1.09889,79800000.0
2006-06-13 05:03:00,1.09889,1.09889,1.09888,1.09888,56500000.0
2006-06-13 05:04:00,1.09872,1.09877,1.09863,1.09863,33500000.0
2006-06-13 05:05:00,1.0986,1.0986,1.0986,1.0986,6400000.0
2006-06-13 05:06:00,1.0986,1.0986,1.0986,1.0986,2400000.0
2006-06-13 05:07:00,1.09864,1.09864,1.0984,1.09855,139899998.0
2006-06-13 05:08:00,1.09854,1.09883,1.09854,1.09872,138500002.0
2006-06-13 05:09:00,1.09865,1.09865,1.09855,1.0986,86300000.0
2006-06-13 05:10:00,1.09865,1.0987,1.09862,1.09868,123999998.0
2006-06-13 05:11:00,1.0988,1.09882,1.09864,1.09864,54000000.0
2006-06-13 05:12:00,1.09874,1.09881,1.09852,1.09852,149499998.0
2006-06-13 05:13:00,1.09847,1.09863,1.09847,1.0985,62300000.0
2006-06-13 05:14:00,1.09857,1.09873,1.09857,1.09862,16200000.0
2006-06-13 05:15:00,1.09852,1.09855,1.09838,1.09838,92600001.0
2006-06-13 05:16:00,1.09848,1.09862,1.0984,1.0984,96900000.0
2006-06-13 05:17:00,1.09843,1.09847,1.09837,1.09837,38600000.0
2006-06-13 05:18:00,1.09838,1.09845,1.09838,1.0984,105400000.0
2006-06-13 05:19:00,1.09844,1.09844,1.0984,1.0984,54800000.0
2006-06-13 05:20:00,1.09858,1.09858,1.09845,1.0985,20000000.0
2006-06-13 05:21:00,1.0985,1.0985,1.0985,1.0985,34399999.0
2006-06-13 05:22:00,1.0985,1.0985,1.09845,1.0985,61300000.0
2006-06-13 05:23:00,1.09848,1.09855,1.09845,1.09848,150400001.0
2006-06-13 05:24:00,1.09855,1.09855,1.09855,1.09855,800000.0
2006-06-13 05:25:00,1.0985,1.0985,1.0985,1.0985,30000000.0
2006-06-13 05:26:00,1.0985,1.09855,1.09845,1.09845,43800001.0
2006-06-13 05:27:00,1.09845,1.0985,1.09845,1.0985,44900000.0
2006-06-13 05:28:00,1.0985,1.0985,1.0985,1.0985,35000000.0
2006-06-13 05:29:00,1.0985,1.0985,1.09845,1.0985,105500000.0
2006-06-13 05:30:00,1.09843,1.09859,1.09843,1.09855,63100000.0
2006-06-13 05:31:00,1.0986,1.09865,1.09852,1.0986,77700000.0
2006-06-13 05:32:00,1.09858,1.09858,1.09852,1.09852,9600000.0
2006-06-13 05:33:00,1.0984,1.0984,1.0984,1.0984,4000000.0
2006-06-13 05:34:00,1.09838,1.09848,1.09838,1.09842,93300002.0
2006-06-13 05:35:00,1.0985,1.0985,1.09848,1.09848,19299999.0
2006-06-13 05:36:00,1.0985,1.09855,1.0985,1.09855,32700000.0
2006-06-13 05:37:00,1.09845,1.0985,1.09845,1.0985,58300000.0
2006-06-13 05:38:00,1.09846,1.09846,1.09829,1.09829,2700000.0
2006-06-13 05:39:00,1.09839,1.09841,1.09832,1.09838,215000000.0
2006-06-13 05:40:00,1.09828,1.09835,1.09825,1.0983,78800001.0
2006-06-13 05:41:00,1.09833,1.09835,1.0983,1.09835,28700000.0
2006-06-13 05:42:00,1.09835,1.09835,1.0983,1.0983,54200000.0
2006-06-13 05:43:00,1.09822,1.09838,1.09822,1.09838,40800002.0
2006-06-13 05:44:00,1.09826,1.09839,1.09826,1.09836,62600000.0
2006-06-13 05:45:00,1.09838,1.09865,1.09838,1.09854,110500000.0
2006-06-13 05:46:00,1.09855,1.09855,1.09849,1.0985,18400000.0
2006-06-13 05:47:00,1.0984,1.09842,1.09832,1.0984,79600001.0
2006-06-13 05:48:00,1.09835,1.0984,1.09835,1.0984,35400000.0
2006-06-13 05:49:00,1.09844,1.09852,1.09843,1.09843,123500000.0
2006-06-13 05:50:00,1.09835,1.09843,1.09835,1.0984,86000001.0
2006-06-13 05:51:00,1.0983,1.09845,1.0983,1.09835,85599999.0
2006-06-13 05:52:00,1.09845,1.09845,1.09832,1.09832,192200001.0
2006-06-13 05:53:00,1.0984,1.09861,1.09835,1.09861,92400000.0
2006-06-13 05:54:00,1.09865,1.09865,1.0986,1.0986,42900000.0
2006-06-13 05:55:00,1.0986,1.09862,1.09855,1.09862,89400000.0
2006-06-13 05:56:00,1.09858,1.09867,1.09858,1.09867,43999998.0
2006-06-13 05:57:00,1.09865,1.09877,1.09865,1.09877,123099999.0
2006-06-13 05:58:00,1.09883,1.09896,1.09883,1.09892,150800000.0
2006-06-13 05:59:00,1.09902,1.09906,1.09874,1.09874,77499998.0
2006-06-13 06:00:00,1.0988,1.09891,1.0988,1.09885,106899998.0
2006-06-13 06:01:00,1.0988,1.09885,1.0987,1.0988,58200000.0
2006-06-13 06:02:00,1.09878,1.09892,1.09878,1.09883,103700000.0
2006-06-13 06:03:00,1.09885,1.09892,1.09885,1.0989,111099999.0
2006-06-13 06:04:00,1.09887,1.0989,1.09885,1.09885,88600002.0
2006-06-13 06:05:00,1.09895,1.09895,1.09882,1.09885,128300003.0
2006-06-13 06:06:00,1.09891,1.09894,1.09888,1.09893,109700001.0
2006-06-13 06:07:00,1.09901,1.09901,1.09888,1.09888,79200001.0
2006-06-13 06:08:00,1.0989,1.09893,1.09881,1.09884,120299999.0
2006-06-13 06:09:00,1.0988,1.0988,1.09875,1.09875,58400000.0
2006-06-13 06:10:00,1.09888,1.09888,1.0987,1.09882,24700000.0
2006-06-13 06:11:00,1.09878,1.09878,1.09869,1.09876,71100000.0
2006-06-13 06:12:00,1.0988,1.09886,1.0988,1.0988,36700000.0
2006-06-13 06:13:00,1.09889,1.09896,1.09889,1.09896,41600001.0
2006-06-13 06:14:00,1.099,1.099,1.09895,1.099,126099999.0
2006-06-13 06:15:00,1.09891,1.09918,1.09891,1.0991,130900002.0
2006-06-13 06:16:00,1.099,1.09905,1.09895,1.09903,72900000.0
2006-06-13 06:17:00,1.09911,1.09938,1.09911,1.0993,79900000.0
2006-06-13 06:18:00,1.09932,1.09937,1.09925,1.0993,125399996.0
2006-06-13 06:19:00,1.09928,1.09928,1.09906,1.09917,70400000.0
2006-06-13 06:20:00,1.09917,1.0992,1.09917,1.0992,93000000.0
2006-06-13 06:21:00,1.09915,1.0992,1.0991,1.0992,25500000.0
2006-06-13 06:22:00,1.09925,1.09931,1.09923,1.09931,48600000.0
2006-06-13 06:23:00,1.09925,1.0993,1.09925,1.0993,70400000.0
2006-06-13 06:24:00,1.0993,1.09932,1.09925,1.0993,111000000.0
2006-06-13 06:25:00,1.09922,1.09922,1.09902,1.09902,15200000.0
2006-06-13 06:26:00,1.09918,1.09928,1.09915,1.09915,40800000.0
2006-06-13 06:27:00,1.0992,1.0992,1.09915,1.09918,91799998.0
2006-06-13 06:28:00,1.09915,1.09925,1.0991,1.0991,52599999.0
2006-06-13 06:29:00,1.09915,1.09925,1.09915,1.0992,109499999.0
2006-06-13 06:30:00,1.09922,1.09922,1.09922,1.09922,800000.0
2006-06-13 06:31:00,1.0992,1.09925,1.09915,1.09915,172599999.0
2006-06-13 06:32:00,1.0992,1.0992,1.0992,1.0992,22300000.0
2006-06-13 06:33:00,1.0992,1.0992,1.0991,1.0991,79100002.0
2006-06-13 06:34:00,1.09919,1.09928,1.09919,1.09928,69600000.0
2006-06-13 06:35:00,1.09925,1.09935,1.09925,1.09925,178900002.0
2006-06-13 06:36:00,1.09923,1.09923,1.09923,1.09923,12800000.0
2006-06-13 06:37:00,1.0993,1.09932,1.09925,1.0993,85500000.0
2006-06-13 06:38:00,1.09938,1.09938,1.0993,1.0993,114799999.0
2006-06-13 06:39:00,1.0993,1.09937,1.0993,1.09932,62600000.0
2006-06-13 06:40:00,1.09935,1.09935,1.09925,1.09933,81600002.0
2006-06-13 06:41:00,1.0993,1.09932,1.09923,1.0993,41200000.0
2006-06-13 06:42:00,1.0993,1.09935,1.09923,1.0993,73100001.0
2006-06-13 06:43:00,1.09925,1.0993,1.09925,1.0993,68700000.0
2006-06-13 06:44:00,1.0992,1.09924,1.09916,1.09916,126100001.0
2006-06-13 06:45:00,1.09922,1.0993,1.09922,1.09923,64100000.0
2006-06-13 06:46:00,1.09935,1.09935,1.09925,1.09925,14400000.0
2006-06-13 06:47:00,1.09925,1.09935,1.09925,1.0993,138800001.0
2006-06-13 06:48:00,1.0993,1.09933,1.09925,1.09933,70699998.0
2006-06-13 06:49:00,1.09925,1.09925,1.09925,1.09925,600000.0
2006-06-13 06:50:00,1.0993,1.09932,1.09925,1.0993,68200000.0
2006-06-13 06:51:00,1.09928,1.0993,1.099,1.0993,91300001.0
2006-06-13 06:52:00,1.0993,1.09935,1.0992,1.09925,151800002.0
2006-06-13 06:53:00,1.09928,1.09928,1.09928,1.09928,3200000.0
2006-06-13 06:54:00,1.0993,1.0993,1.0993,1.0993,6500000.0
2006-06-13 06:55:00,1.09935,1.09935,1.0993,1.0993,70600002.0
2006-06-13 06:56:00,1.0993,1.09935,1.0993,1.0993,85400001.0
2006-06-13 06:57:00,1.0993,1.0993,1.09925,1.09925,18300000.0
2006-06-13 06:58:00,1.0993,1.0993,1.0993,1.0993,8000000.0
2006-06-13 06:59:00,1.0992,1.09935,1.0992,1.0993,137700003.0
2006-06-13 07:00:00,1.09925,1.0993,1.09925,1.09925,186500002.0
2006-06-13 07:01:00,1.09935,1.09935,1.09925,1.09925,72800002.0
2006-06-13 07:02:00,1.0993,1.0993,1.09922,1.09922,29500001.0
2006-06-13 07:03:00,1.09935,1.09935,1.09925,1.0993,35700000.0
2006-06-13 07:04:00,1.09925,1.0993,1.0992,1.0993,116300001.0
2006-06-13 07:05:00,1.09922,1.0993,1.09922,1.0993,13700000.0
2006-06-13 07:06:00,1.09935,1.09935,1.09925,1.0993,59999999.0
2006-06-13 07:07:00,1.0993,1.09932,1.09925,1.09925,29400000.0
2006-06-13 07:08:00,1.09929,1.09931,1.09929,1.09931,34399999.0
2006-06-13 07:09:00,1.09935,1.09945,1.09935,1.09935,54200000.0
2006-06-13 07:10:00,1.09943,1.09949,1.09943,1.09949,39200002.0
2006-06-13 07:11:00,1.09962,1.09976,1.09962,1.09976,62400000.0
2006-06-13 07:12:00,1.09973,1.09983,1.09973,1.09978,74100002.0
2006-06-13 07:13:00,1.09983,1.09993,1.09979,1.09983,153000000.0
2006-06-13 07:14:00,1.09975,1.0998,1.09975,1.09977,45700000.0
2006-06-13 07:15:00,1.09982,1.09998,1.09982,1.09998,60900001.0
2006-06-13 07:16:00,1.09997,1.09997,1.09977,1.09977,99100002.0
2006-06-13 07:17:00,1.09981,1.09988,1.09981,1.09988,68300000.0
2006-06-13 07:18:00,1.09976,1.09987,1.09976,1.09987,112000001.0
2006-06-13 07:19:00,1.09985,1.0999,1.09985,1.0999,14100000.0
2006-06-13 07:20:00,1.09985,1.0999,1.09985,1.0999,7400000.0
2006-06-13 07:21:00,1.09989,1.10004,1.09988,1.09993,162700002.0
2006-06-13 07:22:00,1.09991,1.10033,1.09991,1.10033,75199999.0
2006-06-13 07:23:00,1.1003,1.10031,1.1002,1.10031,54400000.0
2006-06-13 07:24:00,1.10045,1.10045,1.10042,1.10042,12000000.0
2006-06-13 07:25:00,1.10048,1.10048,1.10027,1.10027,65900000.0
2006-06-13 07:26:00,1.10027,1.10027,1.10017,1.10017,49299998.0
2006-06-13 07:27:00,1.10024,1.10024,1.10023,1.10023,44600001.0
2006-06-13 07:28:00,1.10025,1.10038,1.10025,1.1003,132800001.0
2006-06-13 07:29:00,1.10018,1.10024,1.10018,1.10024,4800000.0
2006-06-13 07:30:00,1.10018,1.10022,1.10018,1.10022,46400000.0
2006-06-13 07:31:00,1.1003,1.10035,1.10023,1.1003,80500000.0
2006-06-13 07:32:00,1.10038,1.10038,1.10031,1.10031,129200002.0
2006-06-13 07:33:00,1.10028,1.10036,1.10021,1.10036,145700000.0
2006-06-13 07:34:00,1.1004,1.1004,1.10035,1.1004,131099997.0
2006-06-13 07:35:00,1.10033,1.10036,1.10025,1.10025,59900001.0
2006-06-13 07:36:00,1.1002,1.10025,1.10013,1.10018,73500000.0
2006-06-13 07:37:00,1.10022,1.10022,1.10003,1.10003,80900001.0
2006-06-13 07:38:00,1.10005,1.10005,1.09995,1.1,35900001.0
2006-06-13 07:39:00,1.09995,1.1,1.09995,1.09997,102099998.0
2006-06-13 07:40:00,1.09995,1.1,1.09995,1.09998,83700000.0
2006-06-13 07:41:00,1.09998,1.10006,1.09998,1.09999,42399999.0
2006-06-13 07:42:00,1.09997,1.10005,1.09995,1.10005,49100000.0
2006-06-13 07:43:00,1.10001,1.10001,1.09989,1.09989,44600001.0
2006-06-13 07:44:00,1.0999,1.09995,1.0998,1.09995,111400001.0
2006-06-13 07:45:00,1.09983,1.09997,1.09983,1.09995,71100001.0
2006-06-13 07:46:00,1.09987,1.0999,1.09987,1.0999,80600003.0
2006-06-13 07:47:00,1.09988,1.09998,1.09988,1.09988,107800001.0
2006-06-13 07:48:00,1.0999,1.09999,1.0999,1.09998,90100001.0
2006-06-13 07:49:00,1.1,1.10005,1.09995,1.1,47900000.0
2006-06-13 07:50:00,1.10009,1.10009,1.10006,1.10006,23900001.0
2006-06-13 07:51:00,1.1001,1.10013,1.10005,1.10005,68499999.0
2006-06-13 07:52:00,1.1001,1.1001,1.10005,1.10005,18000000.0
2006-06-13 07:53:00,1.10008,1.10008,1.10002,1.10002,57799999.0
2006-06-13 07:54:00,1.10001,1.10013,1.10001,1.10005,165000004.0
2006-06-13 07:55:00,1.10009,1.1001,1.09999,1.10008,30200000.0
2006-06-13 07:56:00,1.09998,1.10016,1.09998,1.10007,45000001.0
2006-06-13 07:57:00,1.1001,1.1001,1.10008,1.10008,41500001.0
2006-06-13 07:58:00,1.10013,1.10026,1.10013,1.10026,68100001.0
2006-06-13 07:59:00,1.10029,1.10038,1.10029,1.10038,12400000.0
2006-06-13 08:00:00,1.10035,1.10043,1.10032,1.10038,86400001.0
2006-06-13 08:01:00,1.10032,1.10048,1.10032,1.10048,38399999.0
2006-06-13 08:02:00,1.10043,1.10056,1.10043,1.10056,94800002.0
2006-06-13 08:03:00,1.1006,1.10071,1.1006,1.10064,158799999.0
2006-06-13 08:04:00,1.10057,1.1006,1.10049,1.10057,122000000.0
2006-06-13 08:05:00,1.10055,1.10081,1.10055,1.10081,84700001.0
2006-06-13 08:06:00,1.1009,1.10106,1.10082,1.10098,154800000.0
2006-06-13 08:07:00,1.10108,1.1014,1.10108,1.10139,155099998.0
2006-06-13 08:08:00,1.1013,1.10153,1.10128,1.10129,81300001.0
2006-06-13 08:09:00,1.10137,1.1015,1.10136,1.10141,94300000.0
2006-06-13 08:10:00,1.10148,1.10148,1.10128,1.1013,68100001.0
2006-06-13 08:11:00,1.1012,1.10145,1.10114,1.10145,64000000.0
2006-06-13 08:12:00,1.10151,1.10158,1.10149,1.10157,95800001.0
2006-06-13 08:13:00,1.10159,1.10164,1.1015,1.10164,159800003.0
2006-06-13 08:14:00,1.10153,1.10157,1.10149,1.10151,81300001.0
2006-06-13 08:15:00,1.10158,1.10169,1.10158,1.10164,112600001.0
2006-06-13 08:16:00,1.10173,1.10204,1.10173,1.10193,74200001.0
2006-06-13 08:17:00,1.1019,1.1019,1.10185,1.10187,45300000.0
2006-06-13 08:18:00,1.102,1.10201,1.10184,1.10186,188400002.0
2006-06-13 08:19:00,1.10201,1.10201,1.10189,1.10189,42299999.0
2006-06-13 08:20:00,1.10178,1.10191,1.10177,1.10184,96700001.0
2006-06-13 08:21:00,1.10187,1.10187,1.10171,1.10174,156000000.0
2006-06-13 08:22:00,1.10166,1.10174,1.10155,1.10163,88499999.0
2006-06-13 08:23:00,1.1016,1.1017,1.10159,1.10167,119000001.0
2006-06-13 08:24:00,1.10185,1.10224,1.10185,1.10215,93499999.0
2006-06-13 08:25:00,1.1021,1.1021,1.10203,1.1021,144899999.0
2006-06-13 08:26:00,1.10198,1.10198,1.10192,1.10192,8200000.0
2006-06-13 08:27:00,1.10168,1.10188,1.10168,1.10187,172599997.0
2006-06-13 08:28:00,1.10178,1.10178,1.10168,1.10168,47900001.0
2006-06-13 08:29:00,1.10165,1.10165,1.1014,1.1014,98599999.0
2006-06-13 08:30:00,1.10143,1.10153,1.10143,1.1015,11200000.0
2006-06-13 08:31:00,1.10149,1.10156,1.1014,1.10156,91000000.0
2006-06-13 08:32:00,1.10165,1.10165,1.10153,1.1016,108000003.0
2006-06-13 08:33:00,1.10144,1.10144,1.10115,1.10127,87200002.0
2006-06-13 08:34:00,1.10116,1.10135,1.10111,1.10135,110900003.0
2006-06-13 08:35:00,1.10149,1.10169,1.10143,1.10169,101400000.0
2006-06-13 08:36:00,1.10174,1.10198,1.10158,1.10198,109800001.0
2006-06-13 08:37:00,1.10197,1.10197,1.10189,1.10197,125400004.0
2006-06-13 08:38:00,1.102,1.102,1.10193,1.10197,134100004.0
2006-06-13 08:39:00,1.10195,1.10201,1.10192,1.10192,83900000.0
2006-06-13 08:40:00,1.10206,1.10221,1.10206,1.10221,32900000.0
2006-06-13 08:41:00,1.10233,1.10234,1.10222,1.10234,95600001.0
2006-06-13 08:42:00,1.1025,1.10258,1.10224,1.10224,74400000.0
2006-06-13 08:43:00,1.10218,1.10222,1.10213,1.10215,76099997.0
2006-06-13 08:44:00,1.10228,1.10228,1.10222,1.10222,7200000.0
2006-06-13 08:45:00,1.10237,1.1025,1.10237,1.10242,94800001.0
2006-06-13 08:46:00,1.10238,1.10238,1.10221,1.1023,148099999.0
2006-06-13 08:47:00,1.10227,1.10235,1.10216,1.10235,72600000.0
2006-06-13 08:48:00,1.10235,1.10239,1.10226,1.10233,86100000.0
2006-06-13 08:49:00,1.10229,1.10229,1.10226,1.10226,4000000.0
2006-06-13 08:50:00,1.10205,1.1022,1.10205,1.1022,99900000.0
2006-06-13 08:51:00,1.1022,1.1022,1.1022,1.1022,12800000.0
2006-06-13 08:52:00,1.10217,1.10217,1.10197,1.10197,76100001.0
2006-06-13 08:53:00,1.1019,1.10208,1.1019,1.10206,108599999.0
2006-06-13 08:54:00,1.10214,1.10243,1.10214,1.10243,65700001.0
2006-06-13 08:55:00,1.10239,1.10252,1.1023,1.10252,110700002.0
2006-06-13 08:56:00,1.10266,1.10333,1.10266,1.10333,125800002.0
2006-06-13 08:57:00,1.10328,1.1033,1.10306,1.10327,81699999.0
2006-06-13 08:58:00,1.10396,1.10537,1.10396,1.10532,83600000.0
2006-06-13 08:59:00,1.10515,1.10515,1.10476,1.10476,28400000.0
2006-06-13 09:00:00,1.10463,1.10486,1.10463,1.10475,149100001.0
2006-06-13 09:01:00,1.10475,1.10475,1.10434,1.1045,65699999.0
2006-06-13 09:02:00,1.1044,1.10444,1.10427,1.10438,117300001.0
2006-06-13 09:03:00,1.10432,1.10438,1.10423,1.10436,27800000.0
2006-06-13 09:04:00,1.10437,1.10439,1.10428,1.10438,142399998.0
2006-06-13 09:05:00,1.10432,1.1044,1.10422,1.10425,131200000.0
2006-06-13 09:06:00,1.10418,1.10429,1.10418,1.10422,76699999.0
2006-06-13 09:07:00,1.10434,1.10459,1.10434,1.10453,63600001.0
2006-06-13 09:08:00,1.10453,1.10472,1.10443,1.10463,158200001.0
2006-06-13 09:09:00,1.10458,1.10475,1.10458,1.10475,73400000.0
2006-06-13 09:10:00,1.10474,1.10487,1.10473,1.10473,9800000.0
2006-06-13 09:11:00,1.1047,1.10473,1.10462,1.1047,80500001.0
2006-06-13 09:12:00,1.10473,1.10475,1.10473,1.10475,10400000.0
2006-06-13 09:13:00,1.10475,1.10482,1.10465,1.10465,81700001.0
2006-06-13 09:14:00,1.10461,1.10476,1.1045,1.10476,63000001.0
2006-06-13 09:15:00,1.10486,1.10504,1.10486,1.10502,76000001.0
2006-06-13 09:16:00,1.10503,1.10503,1.10491,1.10499,38200000.0
2006-06-13 09:17:00,1.1049,1.1049,1.10473,1.10473,87299999.0
2006-06-13 09:18:00,1.10465,1.10465,1.10452,1.1046,79300000.0
2006-06-13 09:19:00,1.10455,1.10465,1.10455,1.10455,43900002.0
2006-06-13 09:20:00,1.10462,1.10468,1.10454,1.10468,112799999.0
2006-06-13 09:21:00,1.1047,1.10488,1.10464,1.10484,168299998.0
2006-06-13 09:22:00,1.10481,1.10482,1.10446,1.10458,183000003.0
2006-06-13 09:23:00,1.10449,1.10449,1.10439,1.10439,96000001.0
2006-06-13 09:24:00,1.10437,1.10437,1.10418,1.10418,113399999.0
2006-06-13 09:25:00,1.10423,1.10424,1.10403,1.10403,106700001.0
2006-06-13 09:26:00,1.10403,1.10407,1.10403,1.10407,67299999.0
2006-06-13 09:27:00,1.10403,1.10403,1.10387,1.10387,32300000.0
2006-06-13 09:28:00,1.10388,1.10389,1.10361,1.10377,223500002.0
2006-06-13 09:29:00,1.10377,1.10389,1.10367,1.10389,73900001.0
2006-06-13 09:30:00,1.10381,1.10381,1.10373,1.1038,34000000.0
2006-06-13 09:31:00,1.10371,1.10379,1.10364,1.10374,75400001.0
2006-06-13 09:32:00,1.10363,1.10368,1.10362,1.10368,41899999.0
2006-06-13 09:33:00,1.1037,1.10371,1.10358,1.10368,112899999.0
2006-06-13 09:34:00,1.10359,1.10359,1.10344,1.10344,64100000.0
2006-06-13 09:35:00,1.10351,1.10362,1.10351,1.10362,39200000.0
2006-06-13 09:36:00,1.10362,1.10362,1.10349,1.10357,41500001.0
2006-06-13 09:37:00,1.10362,1.10369,1.10346,1.10346,81400001.0
2006-06-13 09:38:00,1.1035,1.10355,1.10343,1.1035,83800002.0
2006-06-13 09:39:00,1.10352,1.1036,1.10348,1.1036,63800000.0
2006-06-13 09:40:00,1.10356,1.10359,1.10356,1.10359,22499999.0
2006-06-13 09:41:00,1.10355,1.10383,1.10344,1.10344,102899999.0
2006-06-13 09:42:00,1.10347,1.10353,1.10341,1.10353,53800001.0
2006-06-13 09:43:00,1.1035,1.10357,1.1035,1.1035,30200000.0
2006-06-13 09:44:00,1.10347,1.10362,1.10347,1.10358,23700000.0
2006-06-13 09:45:00,1.10355,1.1036,1.10355,1.1036,14400000.0
2006-06-13 09:46:00,1.10361,1.10361,1.10349,1.10349,20700000.0
2006-06-13 09:47:00,1.10344,1.10357,1.10344,1.10357,78300000.0
2006-06-13 09:48:00,1.1036,1.1036,1.10358,1.10358,48400002.0
2006-06-13 09:49:00,1.10366,1.10366,1.10366,1.10366,17700000.0
2006-06-13 09:50:00,1.10369,1.10376,1.10369,1.10376,42800000.0
2006-06-13 09:51:00,1.10383,1.10387,1.1038,1.10387,91400002.0
2006-06-13 09:52:00,1.10373,1.10383,1.10373,1.10378,83400002.0
2006-06-13 09:53:00,1.1038,1.1038,1.1037,1.1038,50300000.0
2006-06-13 09:54:00,1.1038,1.1038,1.10373,1.10375,71900000.0
2006-06-13 09:55:00,1.10383,1.10402,1.10383,1.10402,115100002.0
2006-06-13 09:56:00,1.10399,1.10399,1.10393,1.10393,41900000.0
2006-06-13 09:57:00,1.1039,1.10395,1.10383,1.10385,70100000.0
2006-06-13 09:58:00,1.10387,1.10397,1.10385,1.10385,89400002.0
2006-06-13 09:59:00,1.10389,1.10392,1.10385,1.10385,16500000.0
2006-06-13 10:00:00,1.10377,1.10383,1.10355,1.10355,156000001.0
2006-06-13 10:01:00,1.10347,1.10352,1.10347,1.10351,113500000.0
2006-06-13 10:02:00,1.10348,1.10349,1.10336,1.10339,141000002.0
2006-06-13 10:03:00,1.10345,1.10345,1.10335,1.10335,33500000.0
2006-06-13 10:04:00,1.10348,1.10351,1.1034,1.10345,85300001.0
2006-06-13 10:05:00,1.10343,1.10343,1.10334,1.10334,4800000.0
2006-06-13 10:06:00,1.1034,1.10345,1.10335,1.10345,49599999.0
2006-06-13 10:07:00,1.10342,1.10347,1.10337,1.10342,58800000.0
2006-06-13 10:08:00,1.10338,1.10338,1.1032,1.10323,85500001.0
2006-06-13 10:09:00,1.10326,1.10327,1.10322,1.10327,50300001.0
2006-06-13 10:10:00,1.10321,1.10333,1.10318,1.10318,128000002.0
2006-06-13 10:11:00,1.10313,1.10317,1.10306,1.10314,157300001.0
2006-06-13 10:12:00,1.10309,1.10325,1.10309,1.10325,87299999.0
2006-06-13 10:13:00,1.10322,1.10322,1.10313,1.10319,39500000.0
2006-06-13 10:14:00,1.10317,1.10323,1.10313,1.10323,62800000.0
2006-06-13 10:15:00,1.10321,1.10321,1.10236,1.10236,111100002.0
2006-06-13 10:16:00,1.10228,1.10247,1.10228,1.10235,152300002.0
2006-06-13 10:17:00,1.10241,1.10241,1.1022,1.1024,85000002.0
2006-06-13 10:18:00,1.10244,1.10244,1.10208,1.10208,114400000.0
2006-06-13 10:19:00,1.10206,1.10215,1.10199,1.10199,85200002.0
2006-06-13 10:20:00,1.10197,1.10212,1.10191,1.10212,57100000.0
2006-06-13 10:21:00,1.10202,1.1021,1.10185,1.1021,54399999.0
2006-06-13 10:22:00,1.10206,1.10222,1.10194,1.10222,117499999.0
2006-06-13 10:23:00,1.10233,1.10234,1.10222,1.10222,76300001.0
2006-06-13 10:24:00,1.1024,1.10246,1.10211,1.10226,138300003.0
2006-06-13 10:25:00,1.10234,1.10242,1.10231,1.10236,157400000.0
2006-06-13 10:26:00,1.10235,1.10235,1.1023,1.1023,19100000.0
2006-06-13 10:27:00,1.10213,1.10213,1.10194,1.10194,42600000.0
2006-06-13 10:28:00,1.10174,1.10175,1.10156,1.10162,50400001.0
2006-06-13 10:29:00,1.10165,1.10175,1.10162,1.10167,169899999.0
2006-06-13 10:30:00,1.10165,1.10165,1.10162,1.10162,75200000.0
2006-06-13 10:31:00,1.10172,1.10175,1.1017,1.1017,74599998.0
2006-06-13 10:32:00,1.10172,1.1018,1.10168,1.10177,77500002.0
2006-06-13 10:33:00,1.10175,1.10175,1.10172,1.10172,77200001.0
2006-06-13 10:34:00,1.10169,1.10177,1.10167,1.1017,102500002.0
2006-06-13 10:35:00,1.10162,1.10178,1.10162,1.1017,117100001.0
2006-06-13 10:36:00,1.10175,1.10175,1.10162,1.1017,168499999.0
2006-06-13 10:37:00,1.10167,1.10178,1.10167,1.10178,47300001.0
2006-06-13 10:38:00,1.10171,1.10171,1.10144,1.10147,160799997.0
2006-06-13 10:39:00,1.10152,1.10155,1.10146,1.10146,71900002.0
2006-06-13 10:40:00,1.1013,1.1013,1.10112,1.10118,105799999.0
2006-06-13 10:41:00,1.10101,1.10101,1.1007,1.1007,98800000.0
2006-06-13 10:42:00,1.10079,1.10085,1.10074,1.10082,37900000.0
2006-06-13 10:43:00,1.1009,1.101,1.10089,1.101,28400000.0
2006-06-13 10:44:00,1.101,1.10125,1.10099,1.10122,157000001.0
2006-06-13 10:45:00,1.10122,1.10122,1.10105,1.10105,108800001.0
2006-06-13 10:46:00,1.1011,1.10136,1.10109,1.10128,141200000.0
2006-06-13 10:47:00,1.10127,1.10138,1.10127,1.10138,11400000.0
2006-06-13 10:48:00,1.10135,1.10135,1.10122,1.10126,72000000.0
2006-06-13 10:49:00,1.10132,1.10155,1.10132,1.1015,114200000.0
2006-06-13 10:50:00,1.10159,1.10203,1.10159,1.10187,97100000.0
2006-06-13 10:51:00,1.10187,1.10205,1.10187,1.10204,123599999.0
2006-06-13 10:52:00,1.10194,1.10203,1.10185,1.10185,81400002.0
2006-06-13 10:53:00,1.10187,1.10187,1.10175,1.10175,43700000.0
2006-06-13 10:54:00,1.10182,1.10186,1.10156,1.10156,67199999.0
2006-06-13 10:55:00,1.10145,1.10158,1.10145,1.10148,158100000.0
2006-06-13 10:56:00,1.10148,1.10157,1.10145,1.10145,110199999.0
2006-06-13 10:57:00,1.10136,1.1015,1.10136,1.10137,114500001.0
2006-06-13 10:58:00,1.10146,1.10155,1.10142,1.10153,178300000.0
2006-06-13 10:59:00,1.10163,1.10163,1.10159,1.10162,10100000.0
2006-06-13 11:00:00,1.10169,1.10194,1.10169,1.10188,103199998.0
2006-06-13 11:01:00,1.10202,1.10202,1.10194,1.10199,159799997.0
2006-06-13 11:02:00,1.102,1.102,1.10195,1.102,101200001.0
2006-06-13 11:03:00,1.102,1.10214,1.10198,1.10214,109090003.0
2006-06-13 11:04:00,1.10222,1.10237,1.10222,1.1023,96199999.0
2006-06-13 11:05:00,1.10232,1.10242,1.10232,1.10235,19600000.0
2006-06-13 11:06:00,1.10228,1.10228,1.10218,1.10222,116900000.0
2006-06-13 11:07:00,1.10224,1.10224,1.10218,1.10218,61000002.0
2006-06-13 11:08:00,1.10232,1.1024,1.10229,1.10238,95800000.0
2006-06-13 11:09:00,1.10233,1.10242,1.10233,1.10234,48800000.0
2006-06-13 11:10:00,1.10239,1.10265,1.10239,1.10261,17700000.0
2006-06-13 11:11:00,1.10259,1.10282,1.10255,1.10282,106799999.0
2006-06-13 11:12:00,1.1028,1.1028,1.10262,1.10266,152899999.0
2006-06-13 11:13:00,1.10267,1.10278,1.10266,1.10278,60000001.0
2006-06-13 11:14:00,1.10275,1.10286,1.10262,1.10262,143200002.0
2006-06-13 11:15:00,1.10263,1.10284,1.10263,1.10271,223000001.0
2006-06-13 11:16:00,1.10266,1.10268,1.10254,1.10254,94300000.0
2006-06-13 11:17:00,1.10247,1.10247,1.10237,1.10245,96100002.0
2006-06-13 11:18:00,1.10245,1.1025,1.10245,1.10245,50800000.0
2006-06-13 11:19:00,1.10246,1.10246,1.10233,1.10233,148199999.0
2006-06-13 11:20:00,1.10243,1.10252,1.10243,1.1025,141600001.0
2006-06-13 11:21:00,1.10258,1.10258,1.10247,1.10247,58700000.0
2006-06-13 11:22:00,1.10254,1.10256,1.10254,1.10256,16000000.0
2006-06-13 11:23:00,1.10257,1.10281,1.10257,1.10281,78199999.0
2006-06-13 11:24:00,1.10275,1.10283,1.10275,1.1028,25200000.0
2006-06-13 11:25:00,1.10282,1.10286,1.10268,1.10286,99300001.0
2006-06-13 11:26:00,1.10302,1.10336,1.10302,1.10336,94900000.0
2006-06-13 11:27:00,1.10334,1.10366,1.10334,1.1036,99900001.0
2006-06-13 11:28:00,1.10353,1.10369,1.10338,1.10339,113500002.0
2006-06-13 11:29:00,1.10328,1.10335,1.10328,1.10328,71000000.0
2006-06-13 11:30:00,1.10335,1.10341,1.10331,1.1034,87100000.0
2006-06-13 11:31:00,1.10341,1.10342,1.10321,1.10331,172699997.0
2006-06-13 11:32:00,1.10322,1.10322,1.10303,1.10307,141900002.0
2006-06-13 11:33:00,1.103,1.1031,1.103,1.1031,37900000.0
2006-06-13 11:34:00,1.10308,1.1032,1.10299,1.10305,162400001.0
2006-06-13 11:35:00,1.10305,1.10308,1.10298,1.103,64500000.0
2006-06-13 11:36:00,1.103,1.10312,1.103,1.10307,184300002.0
2006-06-13 11:37:00,1.10313,1.1032,1.10312,1.10312,53600001.0
2006-06-13 11:38:00,1.10312,1.1032,1.1031,1.1032,103000001.0
2006-06-13 11:39:00,1.10316,1.1032,1.10312,1.10319,129099999.0
2006-06-13 11:40:00,1.10312,1.10316,1.10299,1.10305,117500001.0
2006-06-13 11:41:00,1.1031,1.1031,1.10298,1.10303,134199999.0
2006-06-13 11:42:00,1.10305,1.1031,1.103,1.103,117799997.0
2006-06-13 11:43:00,1.10305,1.10308,1.10298,1.10308,130800001.0
2006-06-13 11:44:00,1.10274,1.10277,1.10267,1.10267,70299999.0
2006-06-13 11:45:00,1.1027,1.1027,1.10256,1.10258,47600000.0
2006-06-13 11:46:00,1.10263,1.10263,1.10246,1.10259,65099999.0
2006-06-13 11:47:00,1.10258,1.10264,1.10244,1.10245,138499999.0
2006-06-13 11:48:00,1.10238,1.10243,1.10226,1.10233,181600002.0
2006-06-13 11:49:00,1.10241,1.1026,1.10239,1.10239,193500000.0
2006-06-13 11:50:00,1.10238,1.10243,1.1023,1.10242,161200004.0
2006-06-13 11:51:00,1.10242,1.10242,1.10229,1.10229,77399999.0
2006-06-13 11:52:00,1.10236,1.10245,1.10231,1.10231,152199999.0
2006-06-13 11:53:00,1.10214,1.10232,1.10214,1.10228,88200001.0
2006-06-13 11:54:00,1.10242,1.10242,1.10233,1.10235,118199999.0
2006-06-13 11:55:00,1.10238,1.10238,1.10222,1.1023,99700000.0
2006-06-13 11:56:00,1.10228,1.10228,1.10218,1.10228,124000004.0
2006-06-13 11:57:00,1.10228,1.10228,1.10216,1.10216,156300000.0
2006-06-13 11:58:00,1.10213,1.10221,1.10194,1.102,188700004.0
2006-06-13 11:59:00,1.10197,1.10206,1.10193,1.10193,80000000.0
2006-06-13 12:00:00,1.10193,1.10195,1.1018,1.10195,65300001.0
2006-06-13 12:01:00,1.102,1.102,1.10192,1.10195,35800000.0
2006-06-13 12:02:00,1.10197,1.10205,1.10197,1.10202,55000000.0
2006-06-13 12:03:00,1.10205,1.10205,1.10199,1.10203,104799997.0
2006-06-13 12:04:00,1.10201,1.10201,1.10164,1.10169,67700002.0
2006-06-13 12:05:00,1.10172,1.10173,1.1016,1.1016,58900001.0
2006-06-13 12:06:00,1.10175,1.10191,1.10171,1.10171,43500001.0
2006-06-13 12:07:00,1.10167,1.10167,1.10156,1.10156,54400000.0
2006-06-13 12:08:00,1.10168,1.10173,1.10161,1.10161,146600001.0
2006-06-13 12:09:00,1.10173,1.10188,1.10173,1.10188,117200001.0
2006-06-13 12:10:00,1.10201,1.10214,1.10201,1.10214,54499998.0
2006-06-13 12:11:00,1.10216,1.10226,1.10213,1.10214,155100000.0
2006-06-13 12:12:00,1.10201,1.10207,1.10186,1.10186,144400000.0
2006-06-13 12:13:00,1.10175,1.10188,1.10175,1.1018,161200002.0
2006-06-13 12:14:00,1.1018,1.10183,1.10175,1.10175,35800001.0
2006-06-13 12:15:00,1.10175,1.10185,1.10175,1.10185,93599999.0
2006-06-13 12:16:00,1.1018,1.10185,1.10175,1.1018,58900000.0
2006-06-13 12:17:00,1.10182,1.10182,1.10165,1.10167,71900000.0
2006-06-13 12:18:00,1.10173,1.10182,1.10173,1.10173,138399998.0
2006-06-13 12:19:00,1.1018,1.10183,1.1018,1.1018,123100001.0
2006-06-13 12:20:00,1.1018,1.10185,1.10175,1.10175,103099999.0
2006-06-13 12:21:00,1.10175,1.10185,1.10175,1.1018,136400000.0
2006-06-13 12:22:00,1.10182,1.10183,1.10175,1.10183,82800000.0
2006-06-13 12:23:00,1.10181,1.10181,1.10154,1.10154,94200001.0
2006-06-13 12:24:00,1.10149,1.10149,1.10138,1.10138,61399999.0
2006-06-13 12:25:00,1.10136,1.10142,1.10126,1.10138,119999999.0
2006-06-13 12:26:00,1.10145,1.10145,1.10137,1.1014,170400000.0
2006-06-13 12:27:00,1.10137,1.10145,1.1013,1.10145,104900001.0
2006-06-13 12:28:00,1.10136,1.10137,1.10131,1.10132,174500002.0
2006-06-13 12:29:00,1.10127,1.10135,1.10127,1.10128,116499999.0
2006-06-13 12:30:00,1.1013,1.10145,1.1013,1.10138,23900000.0
2006-06-13 12:31:00,1.10135,1.10154,1.10135,1.10154,117699998.0
2006-06-13 12:32:00,1.1014,1.10145,1.1013,1.10139,96900003.0
2006-06-13 12:33:00,1.10141,1.10141,1.10132,1.10133,92500000.0
2006-06-13 12:34:00,1.10133,1.10141,1.10132,1.10135,121900001.0
2006-06-13 12:35:00,1.10158,1.10182,1.10158,1.10182,130300002.0
2006-06-13 12:36:00,1.10162,1.10178,1.10154,1.10172,132500002.0
2006-06-13 12:37:00,1.10186,1.10205,1.10186,1.10205,100300001.0
2006-06-13 12:38:00,1.10214,1.10221,1.10207,1.10207,44799998.0
2006-06-13 12:39:00,1.10213,1.10213,1.10201,1.10202,82700000.0
2006-06-13 12:40:00,1.10208,1.1022,1.10202,1.1022,101900003.0
2006-06-13 12:41:00,1.1022,1.1022,1.10217,1.1022,61500000.0
2006-06-13 12:42:00,1.1022,1.10225,1.10215,1.1022,123200002.0
2006-06-13 12:43:00,1.10218,1.10238,1.10218,1.10234,62200001.0
2006-06-13 12:44:00,1.10226,1.10228,1.10205,1.10205,173300000.0
2006-06-13 12:45:00,1.10195,1.10195,1.10176,1.10188,109800000.0
2006-06-13 12:46:00,1.10187,1.10206,1.10187,1.10197,139500002.0
2006-06-13 12:47:00,1.10191,1.10201,1.10191,1.10201,9600000.0
2006-06-13 12:48:00,1.10211,1.10235,1.10211,1.10235,45700001.0
2006-06-13 12:49:00,1.10237,1.10237,1.10226,1.10226,77799999.0
2006-06-13 12:50:00,1.10225,1.10248,1.10225,1.10248,47899999.0
2006-06-13 12:51:00,1.10237,1.10237,1.10189,1.10189,81399999.0
2006-06-13 12:52:00,1.10171,1.10171,1.10155,1.1016,109699999.0
2006-06-13 12:53:00,1.10162,1.10169,1.10162,1.10169,71800002.0
2006-06-13 12:54:00,1.10168,1.1021,1.10164,1.102,176800002.0
2006-06-13 12:55:00,1.10194,1.1022,1.10194,1.1022,78600001.0
2006-06-13 12:56:00,1.10227,1.10229,1.1022,1.10228,139400000.0
2006-06-13 12:57:00,1.10228,1.10228,1.10219,1.10225,45299999.0
2006-06-13 12:58:00,1.10217,1.10227,1.10217,1.10227,25700001.0
2006-06-13 12:59:00,1.10232,1.10241,1.10229,1.10241,103100000.0
2006-06-13 13:00:00,1.10228,1.10228,1.10217,1.1022,191300001.0
2006-06-13 13:01:00,1.10228,1.10228,1.10213,1.10222,70400000.0
2006-06-13 13:02:00,1.10217,1.10226,1.10217,1.1022,68700000.0
2006-06-13 13:03:00,1.10219,1.10233,1.10219,1.10233,68000000.0
2006-06-13 13:04:00,1.1023,1.1023,1.10221,1.10225,36100000.0
2006-06-13 13:05:00,1.10228,1.10237,1.10222,1.10222,81500000.0
2006-06-13 13:06:00,1.1023,1.10238,1.10229,1.10236,68700000.0
2006-06-13 13:07:00,1.10245,1.10245,1.10235,1.10235,133500004.0
2006-06-13 13:08:00,1.10237,1.10237,1.10219,1.10225,107399999.0
2006-06-13 13:09:00,1.10222,1.1023,1.10222,1.1023,38000000.0
2006-06-13 13:10:00,1.10232,1.10247,1.10232,1.10247,62900000.0
2006-06-13 13:11:00,1.10241,1.10244,1.10232,1.10244,75499999.0
2006-06-13 13:12:00,1.10244,1.10244,1.10244,1.10244,19100000.0
2006-06-13 13:13:00,1.10245,1.10262,1.10245,1.10262,59700000.0
2006-06-13 13:14:00,1.10273,1.10291,1.10273,1.10285,100400003.0
2006-06-13 13:15:00,1.10286,1.10293,1.10286,1.10293,87700002.0
2006-06-13 13:16:00,1.1028,1.10282,1.1027,1.10282,49600000.0
2006-06-13 13:17:00,1.10291,1.10331,1.10291,1.10331,103699999.0
2006-06-13 13:18:00,1.10346,1.10351,1.10331,1.10347,123600003.0
2006-06-13 13:19:00,1.10352,1.10367,1.10351,1.10359,40700000.0
2006-06-13 13:20:00,1.10353,1.10362,1.10349,1.10362,79200000.0
2006-06-13 13:21:00,1.1037,1.10384,1.1037,1.10372,63599999.0
2006-06-13 13:22:00,1.10367,1.10398,1.10367,1.10398,142400000.0
2006-06-13 13:23:00,1.10396,1.10398,1.10388,1.10388,88699999.0
2006-06-13 13:24:00,1.10387,1.10402,1.10383,1.10402,63900000.0
2006-06-13 13:25:00,1.104,1.104,1.10385,1.10395,73200000.0
2006-06-13 13:26:00,1.10393,1.10394,1.10388,1.10388,31000000.0
2006-06-13 13:27:00,1.10388,1.10404,1.10379,1.10404,55700001.0
2006-06-13 13:28:00,1.10414,1.1042,1.10414,1.1042,36500001.0
2006-06-13 13:29:00,1.10434,1.1044,1.1043,1.1043,81299999.0
2006-06-13 13:30:00,1.1043,1.1043,1.10395,1.10395,77100000.0
2006-06-13 13:31:00,1.10392,1.10424,1.10392,1.10424,84800002.0
2006-06-13 13:32:00,1.10433,1.10433,1.10407,1.10408,75100002.0
2006-06-13 13:33:00,1.10421,1.10429,1.10413,1.10413,25800000.0
2006-06-13 13:34:00,1.10407,1.1041,1.10405,1.1041,69399999.0
2006-06-13 13:35:00,1.10422,1.1047,1.10415,1.1047,137399998.0
2006-06-13 13:36:00,1.10466,1.10466,1.10437,1.10443,95400002.0
2006-06-13 13:37:00,1.10445,1.10475,1.10445,1.10467,90300001.0
2006-06-13 13:38:00,1.10461,1.10478,1.10461,1.10478,132600000.0
2006-06-13 13:39:00,1.10473,1.10473,1.10448,1.10456,73000001.0
2006-06-13 13:40:00,1.1045,1.1045,1.10433,1.10437,82600000.0
2006-06-13 13:41:00,1.10425,1.10438,1.10417,1.10429,116199999.0
2006-06-13 13:42:00,1.10452,1.105,1.10452,1.105,182599998.0
2006-06-13 13:43:00,1.105,1.105,1.10478,1.10483,70100000.0
2006-06-13 13:44:00,1.10494,1.10514,1.10488,1.10509,109900002.0
2006-06-13 13:45:00,1.10519,1.10533,1.10501,1.10509,146400000.0
2006-06-13 13:46:00,1.10503,1.10503,1.10479,1.10485,80699999.0
2006-06-13 13:47:00,1.10479,1.10504,1.10479,1.105,83200001.0
2006-06-13 13:48:00,1.10503,1.10523,1.10492,1.10523,28900000.0
2006-06-13 13:49:00,1.10536,1.10536,1.10524,1.10524,68600001.0
2006-06-13 13:50:00,1.10529,1.10529,1.10518,1.10521,28799999.0
2006-06-13 13:51:00,1.10525,1.10535,1.10525,1.10535,50700000.0
2006-06-13 13:52:00,1.1054,1.10556,1.1054,1.1055,102500001.0
2006-06-13 13:53:00,1.10556,1.10584,1.10556,1.10581,65300000.0
2006-06-13 13:54:00,1.10573,1.10591,1.10573,1.10581,87700000.0
2006-06-13 13:55:00,1.10567,1.10601,1.10564,1.10601,90399999.0
2006-06-13 13:56:00,1.10602,1.10639,1.10602,1.10637,92899998.0
2006-06-13 13:57:00,1.10631,1.10641,1.10612,1.10632,65000000.0
2006-06-13 13:58:00,1.10632,1.10635,1.10627,1.10627,58500002.0
2006-06-13 13:59:00,1.10627,1.10638,1.10616,1.10628,199399998.0
2006-06-13 14:00:00,1.10639,1.10646,1.10639,1.10646,18300000.0
2006-06-13 14:01:00,1.10662,1.10686,1.10662,1.10685,72300001.0
2006-06-13 14:02:00,1.10688,1.10708,1.10688,1.10708,59300001.0
2006-06-13 14:03:00,1.10705,1.10705,1.10691,1.10703,92800000.0
2006-06-13 14:04:00,1.10691,1.10697,1.10688,1.10696,71300002.0
2006-06-13 14:05:00,1.10697,1.10704,1.10689,1.107,60599999.0
2006-06-13 14:06:00,1.10694,1.10708,1.10694,1.10707,84399997.0
2006-06-13 14:07:00,1.10706,1.10707,1.10694,1.10707,103799999.0
2006-06-13 14:08:00,1.10708,1.10708,1.10699,1.10699,22300001.0
2006-06-13 14:09:00,1.10661,1.10661,1.10614,1.10614,161200001.0
2006-06-13 14:10:00,1.10628,1.10645,1.10617,1.10645,135700003.0
2006-06-13 14:11:00,1.10642,1.10642,1.10626,1.1063,69300000.0
2006-06-13 14:12:00,1.10632,1.10633,1.10579,1.10579,179199998.0
2006-06-13 14:13:00,1.10575,1.10601,1.10575,1.10601,61899999.0
2006-06-13 14:14:00,1.10607,1.10623,1.10604,1.10623,100499998.0
2006-06-13 14:15:00,1.1062,1.10628,1.10617,1.10617,35300000.0
2006-06-13 14:16:00,1.10607,1.10607,1.10583,1.106,118300000.0
2006-06-13 14:17:00,1.10613,1.10622,1.10599,1.10622,147800000.0
2006-06-13 14:18:00,1.10613,1.10613,1.10586,1.10586,87200000.0
2006-06-13 14:19:00,1.1059,1.10602,1.10573,1.10591,101799999.0
2006-06-13 14:20:00,1.10596,1.10628,1.10596,1.10625,70300001.0
2006-06-13 14:21:00,1.10626,1.10637,1.10623,1.10623,76500000.0
2006-06-13 14:22:00,1.10622,1.10628,1.10622,1.10628,50700000.0
2006-06-13 14:23:00,1.10644,1.10648,1.10635,1.1064,241500001.0
2006-06-13 14:24:00,1.10636,1.10657,1.10627,1.10657,56799999.0
2006-06-13 14:25:00,1.10657,1.10657,1.10643,1.10651,199800004.0
2006-06-13 14:26:00,1.1065,1.10691,1.1064,1.10683,88600002.0
2006-06-13 14:27:00,1.10692,1.10692,1.10653,1.10654,122199999.0
2006-06-13 14:28:00,1.10647,1.10647,1.1062,1.10621,107799999.0
2006-06-13 14:29:00,1.10618,1.10618,1.10544,1.10544,109500003.0
2006-06-13 14:30:00,1.10581,1.10602,1.10581,1.10602,48800000.0
2006-06-13 14:31:00,1.1065,1.10659,1.10624,1.10624,84599999.0
2006-06-13 14:32:00,1.10605,1.10641,1.10603,1.10641,106100000.0
2006-06-13 14:33:00,1.10648,1.10689,1.10637,1.10637,169300003.0
2006-06-13 14:34:00,1.10633,1.10633,1.10601,1.10607,80099999.0
2006-06-13 14:35:00,1.10605,1.10612,1.10593,1.10602,128500002.0
2006-06-13 14:36:00,1.10596,1.1062,1.10584,1.10597,129099999.0
2006-06-13 14:37:00,1.10595,1.10595,1.10567,1.10571,89400001.0
2006-06-13 14:38:00,1.10559,1.10566,1.10536,1.10566,72600001.0
2006-06-13 14:39:00,1.10584,1.10621,1.10584,1.10612,159600002.0
2006-06-13 14:40:00,1.10598,1.10608,1.10579,1.10608,99199998.0
2006-06-13 14:41:00,1.10616,1.10621,1.10601,1.10621,99100001.0
2006-06-13 14:42:00,1.10635,1.10647,1.10618,1.10625,116899999.0
2006-06-13 14:43:00,1.10615,1.10618,1.10602,1.10618,64800001.0
2006-06-13 14:44:00,1.10614,1.10624,1.10608,1.10608,115699997.0
2006-06-13 14:45:00,1.10595,1.10595,1.10568,1.10576,111200000.0
2006-06-13 14:46:00,1.10567,1.10575,1.10565,1.10572,115099999.0
2006-06-13 14:47:00,1.10574,1.10581,1.10574,1.10575,16500000.0
2006-06-13 14:48:00,1.10571,1.10574,1.10571,1.10574,11400000.0
2006-06-13 14:49:00,1.10562,1.10562,1.10536,1.10553,74900000.0
2006-06-13 14:50:00,1.10578,1.10627,1.10578,1.10612,57100001.0
2006-06-13 14:51:00,1.10614,1.10649,1.10614,1.10615,95100001.0
2006-06-13 14:52:00,1.10603,1.10618,1.10593,1.10606,102100001.0
2006-06-13 14:53:00,1.10608,1.10608,1.10585,1.10585,69900000.0
2006-06-13 14:54:00,1.10582,1.10605,1.10582,1.10599,44099999.0
2006-06-13 14:55:00,1.10607,1.10607,1.1059,1.10605,96089999.0
2006-06-13 14:56:00,1.10584,1.10594,1.1058,1.10591,103099997.0
2006-06-13 14:57:00,1.10591,1.10591,1.10586,1.10586,20500000.0
2006-06-13 14:58:00,1.10583,1.10583,1.10563,1.10563,172000000.0
2006-06-13 14:59:00,1.10578,1.10589,1.10578,1.10586,104000001.0
2006-06-13 15:00:00,1.10578,1.10578,1.10571,1.10571,46600000.0
2006-06-13 15:01:00,1.10543,1.10584,1.10535,1.10584,51300000.0
2006-06-13 15:02:00,1.10588,1.10588,1.1056,1.1056,63800000.0
2006-06-13 15:03:00,1.10565,1.10575,1.10545,1.10545,132200001.0
2006-06-13 15:04:00,1.1055,1.10565,1.1055,1.10563,56500000.0
2006-06-13 15:05:00,1.10569,1.10573,1.1055,1.1057,87300000.0
2006-06-13 15:06:00,1.10574,1.10575,1.10547,1.10547,158799999.0
2006-06-13 15:07:00,1.10542,1.10567,1.10542,1.10567,97099999.0
2006-06-13 15:08:00,1.10558,1.10574,1.10558,1.10558,104899999.0
2006-06-13 15:09:00,1.10572,1.10598,1.10572,1.10584,67200002.0
2006-06-13 15:10:00,1.10576,1.10576,1.10569,1.10569,29300001.0
2006-06-13 15:11:00,1.10556,1.10556,1.10508,1.10543,172700003.0
2006-06-13 15:12:00,1.10544,1.10559,1.10544,1.10552,131999997.0
2006-06-13 15:13:00,1.10541,1.10562,1.10541,1.10562,207100001.0
2006-06-13 15:14:00,1.10564,1.10578,1.10564,1.10565,86100000.0
2006-06-13 15:15:00,1.1058,1.1058,1.10572,1.10572,122800002.0
2006-06-13 15:16:00,1.10567,1.10567,1.10544,1.10545,105999999.0
2006-06-13 15:17:00,1.10537,1.1054,1.10518,1.10518,144300002.0
2006-06-13 15:18:00,1.10503,1.10523,1.10503,1.10507,44800000.0
2006-06-13 15:19:00,1.10489,1.10489,1.10472,1.10472,133400002.0
2006-06-13 15:20:00,1.10469,1.10518,1.10469,1.10518,141599997.0
2006-06-13 15:21:00,1.10503,1.10503,1.10486,1.10495,175600003.0
2006-06-13 15:22:00,1.1049,1.10502,1.10482,1.10494,40400000.0
2006-06-13 15:23:00,1.10475,1.10475,1.10467,1.10467,66000002.0
2006-06-13 15:24:00,1.10487,1.10514,1.10487,1.10514,20900000.0
2006-06-13 15:25:00,1.10522,1.10522,1.10502,1.10503,107400002.0
2006-06-13 15:26:00,1.1051,1.10516,1.10501,1.10501,47199999.0
2006-06-13 15:27:00,1.1051,1.10534,1.1051,1.10534,51200000.0
2006-06-13 15:28:00,1.10523,1.10525,1.1051,1.10513,73399999.0
2006-06-13 15:29:00,1.10531,1.10542,1.10519,1.10542,152400003.0
2006-06-13 15:30:00,1.10533,1.10533,1.10496,1.10508,66900000.0
2006-06-13 15:31:00,1.10502,1.10529,1.10502,1.10517,92800002.0
2006-06-13 15:32:00,1.10517,1.10535,1.10517,1.1052,140100001.0
2006-06-13 15:33:00,1.10522,1.10526,1.10522,1.10525,69699999.0
2006-06-13 15:34:00,1.10514,1.10514,1.10451,1.10455,178400002.0
2006-06-13 15:35:00,1.10447,1.10447,1.10422,1.10422,107000002.0
2006-06-13 15:36:00,1.1042,1.10438,1.10416,1.10416,62699999.0
2006-06-13 15:37:00,1.10417,1.10417,1.1038,1.1038,102499999.0
2006-06-13 15:38:00,1.10368,1.10391,1.10368,1.1039,121800000.0
2006-06-13 15:39:00,1.10397,1.10411,1.10383,1.10397,118300001.0
2006-06-13 15:40:00,1.10403,1.10411,1.10395,1.10395,149400003.0
2006-06-13 15:41:00,1.10388,1.10395,1.10376,1.10376,77100000.0
2006-06-13 15:42:00,1.10368,1.10379,1.10363,1.10379,91500001.0
2006-06-13 15:43:00,1.10397,1.10403,1.10387,1.10396,128000001.0
2006-06-13 15:44:00,1.10405,1.10415,1.10362,1.10362,50099999.0
2006-06-13 15:45:00,1.1035,1.1035,1.10313,1.10328,28700000.0
2006-06-13 15:46:00,1.10328,1.10368,1.10328,1.10368,82900000.0
2006-06-13 15:47:00,1.10378,1.10411,1.10378,1.10411,83700002.0
2006-06-13 15:48:00,1.10421,1.10421,1.10394,1.10395,60400000.0
2006-06-13 15:49:00,1.10399,1.10418,1.10394,1.10396,119900001.0
2006-06-13 15:50:00,1.10411,1.10443,1.10411,1.10437,97000002.0
2006-06-13 15:51:00,1.10445,1.10452,1.10433,1.10439,80600000.0
2006-06-13 15:52:00,1.10441,1.10469,1.10439,1.10469,73500000.0
2006-06-13 15:53:00,1.10489,1.10502,1.10487,1.10496,73700000.0
2006-06-13 15:54:00,1.10498,1.1054,1.10498,1.10533,160999999.0
2006-06-13 15:55:00,1.10526,1.10526,1.10503,1.10508,71000002.0
2006-06-13 15:56:00,1.10512,1.10514,1.105,1.10507,117200001.0
2006-06-13 15:57:00,1.10498,1.10546,1.10497,1.10534,72600000.0
2006-06-13 15:58:00,1.10526,1.10526,1.10482,1.10498,122400000.0
2006-06-13 15:59:00,1.1049,1.10502,1.10485,1.10502,51800001.0
2006-06-13 16:00:00,1.10503,1.10503,1.10481,1.10484,74999998.0
2006-06-13 16:01:00,1.10496,1.10518,1.10496,1.10518,89200002.0
2006-06-13 16:02:00,1.10511,1.10514,1.10505,1.10507,80200001.0
2006-06-13 16:03:00,1.10501,1.10506,1.10464,1.10464,85400000.0
2006-06-13 16:04:00,1.10466,1.10479,1.10463,1.10463,84900002.0
2006-06-13 16:05:00,1.10464,1.10482,1.10464,1.10472,125800001.0
2006-06-13 16:06:00,1.10477,1.10562,1.10475,1.10562,129699999.0
2006-06-13 16:07:00,1.10592,1.10609,1.10592,1.10601,100799999.0
2006-06-13 16:08:00,1.10603,1.10629,1.10603,1.10627,101300001.0
2006-06-13 16:09:00,1.10626,1.10626,1.10605,1.10605,73200000.0
2006-06-13 16:10:00,1.10597,1.10605,1.10579,1.10605,140300000.0
2006-06-13 16:11:00,1.10605,1.10626,1.10589,1.10626,148300000.0
2006-06-13 16:12:00,1.1062,1.1062,1.10606,1.10609,127399998.0
2006-06-13 16:13:00,1.10605,1.10605,1.10584,1.10584,41400000.0
2006-06-13 16:14:00,1.10566,1.10571,1.10557,1.10557,110000003.0
2006-06-13 16:15:00,1.10562,1.10573,1.10562,1.10572,82799999.0
2006-06-13 16:16:00,1.10579,1.10587,1.10571,1.10583,196500001.0
2006-06-13 16:17:00,1.10596,1.10599,1.10596,1.10599,29200000.0
2006-06-13 16:18:00,1.10612,1.10623,1.106,1.10605,109100000.0
2006-06-13 16:19:00,1.10605,1.1063,1.106,1.1063,74400000.0
2006-06-13 16:20:00,1.10634,1.10689,1.10634,1.10689,40200000.0
2006-06-13 16:21:00,1.10697,1.10707,1.10694,1.10707,121899999.0
2006-06-13 16:22:00,1.10712,1.10732,1.10693,1.10732,75799999.0
2006-06-13 16:23:00,1.10756,1.10756,1.10744,1.10745,169899996.0
2006-06-13 16:24:00,1.10745,1.10759,1.10742,1.10752,138500000.0
2006-06-13 16:25:00,1.10753,1.10809,1.10752,1.10809,84800002.0
2006-06-13 16:26:00,1.10809,1.10816,1.10793,1.10805,93599999.0
2006-06-13 16:27:00,1.10812,1.10813,1.10769,1.10774,98800000.0
2006-06-13 16:28:00,1.10765,1.10765,1.10725,1.10753,81200001.0
2006-06-13 16:29:00,1.10752,1.10759,1.1073,1.1074,118200001.0
2006-06-13 16:30:00,1.10738,1.10738,1.10721,1.10731,119200001.0
2006-06-13 16:31:00,1.10725,1.10725,1.10717,1.10719,75399999.0
2006-06-13 16:32:00,1.10735,1.10793,1.10735,1.10793,147000002.0
2006-06-13 16:33:00,1.10819,1.10847,1.10814,1.10847,137000000.0
2006-06-13 16:34:00,1.10844,1.10854,1.10814,1.10814,39300000.0
2006-06-13 16:35:00,1.10815,1.10823,1.10807,1.10807,241800000.0
2006-06-13 16:36:00,1.10808,1.1081,1.10796,1.1081,184800002.0
2006-06-13 16:37:00,1.10815,1.10828,1.10806,1.1082,140500004.0
2006-06-13 16:38:00,1.10818,1.10839,1.10816,1.10819,97200001.0
2006-06-13 16:39:00,1.10821,1.10824,1.10812,1.10823,102799999.0
2006-06-13 16:40:00,1.1084,1.10861,1.1084,1.10861,3200000.0
2006-06-13 16:41:00,1.1087,1.1087,1.10849,1.10855,88200000.0
2006-06-13 16:42:00,1.10856,1.10856,1.10821,1.10823,77800001.0
2006-06-13 16:43:00,1.10828,1.10839,1.10787,1.10787,70300000.0
2006-06-13 16:44:00,1.10793,1.10802,1.10787,1.10793,50999999.0
2006-06-13 16:45:00,1.10799,1.10808,1.10799,1.10808,32400000.0
2006-06-13 16:46:00,1.10829,1.10888,1.10829,1.10885,64000000.0
2006-06-13 16:47:00,1.10877,1.10878,1.10851,1.10878,96899999.0
2006-06-13 16:48:00,1.10877,1.10878,1.10869,1.10878,121800000.0
2006-06-13 16:49:00,1.10892,1.10928,1.10892,1.10928,112499998.0
2006-06-13 16:50:00,1.10927,1.10947,1.10926,1.10941,141599999.0
2006-06-13 16:51:00,1.10957,1.11005,1.10957,1.11005,135300001.0
2006-06-13 16:52:00,1.1101,1.11021,1.1099,1.10996,121000002.0
2006-06-13 16:53:00,1.10985,1.11004,1.10976,1.10976,120000002.0
2006-06-13 16:54:00,1.10981,1.10996,1.10974,1.10996,196300005.0
2006-06-13 16:55:00,1.11023,1.11091,1.11023,1.11088,94300000.0
2006-06-13 16:56:00,1.11092,1.11093,1.1104,1.1104,158800003.0
2006-06-13 16:57:00,1.11039,1.11062,1.11034,1.11055,115399999.0
2006-06-13 16:58:00,1.1107,1.11089,1.1107,1.11083,117600002.0
2006-06-13 16:59:00,1.11079,1.11139,1.11079,1.11137,135400001.0
2006-06-13 17:00:00,1.11132,1.11132,1.11092,1.11103,164200000.0
2006-06-13 17:01:00,1.11108,1.11111,1.11075,1.11079,67200000.0
2006-06-13 17:02:00,1.1109,1.1109,1.11024,1.11025,50900001.0
2006-06-13 17:03:00,1.1103,1.11038,1.11008,1.1102,137899997.0
2006-06-13 17:04:00,1.11003,1.11003,1.10981,1.10989,114100000.0
2006-06-13 17:05:00,1.10981,1.10987,1.1096,1.10987,105499999.0
2006-06-13 17:06:00,1.1099,1.10996,1.10976,1.10976,82500000.0
2006-06-13 17:07:00,1.10976,1.10976,1.1096,1.10975,108100001.0
2006-06-13 17:08:00,1.10972,1.10974,1.10944,1.10944,131400000.0
2006-06-13 17:09:00,1.10919,1.10919,1.10873,1.10873,98499997.0
2006-06-13 17:10:00,1.10884,1.10914,1.10884,1.10894,156100000.0
2006-06-13 17:11:00,1.10871,1.10892,1.10871,1.10892,41500001.0
2006-06-13 17:12:00,1.10897,1.10941,1.10894,1.10899,99899997.0
2006-06-13 17:13:00,1.1089,1.10903,1.10883,1.10891,64000001.0
2006-06-13 17:14:00,1.10885,1.10915,1.10885,1.10899,50700000.0
2006-06-13 17:15:00,1.10911,1.10922,1.10902,1.10902,103999996.0
2006-06-13 17:16:00,1.1091,1.10926,1.10908,1.10908,94900000.0
2006-06-13 17:17:00,1.10907,1.10928,1.10907,1.10913,35989999.0
2006-06-13 17:18:00,1.10914,1.10925,1.109,1.10906,112000000.0
2006-06-13 17:19:00,1.10917,1.10923,1.10913,1.10913,179799999.0
2006-06-13 17:20:00,1.10908,1.10909,1.10894,1.109,127599998.0
2006-06-13 17:21:00,1.1089,1.109,1.10883,1.10887,149100001.0
2006-06-13 17:22:00,1.10893,1.1091,1.10893,1.10906,39200000.0
2006-06-13 17:23:00,1.10922,1.10922,1.10906,1.10912,64599999.0
2006-06-13 17:24:00,1.10922,1.10922,1.10911,1.10911,27099999.0
2006-06-13 17:25:00,1.10917,1.10948,1.10917,1.10948,70100000.0
2006-06-13 17:26:00,1.10945,1.10945,1.10926,1.10933,184299999.0
2006-06-13 17:27:00,1.10931,1.10931,1.10926,1.10926,33400000.0
2006-06-13 17:28:00,1.10911,1.10924,1.1091,1.10923,112800001.0
2006-06-13 17:29:00,1.10926,1.10943,1.10926,1.1094,71800000.0
2006-06-13 17:30:00,1.10946,1.1096,1.10942,1.10955,144600005.0
2006-06-13 17:31:00,1.10965,1.10973,1.10961,1.10961,97999999.0
2006-06-13 17:32:00,1.10946,1.10946,1.10933,1.1094,104700002.0
2006-06-13 17:33:00,1.10935,1.10935,1.10918,1.10927,46100000.0
2006-06-13 17:34:00,1.10932,1.10934,1.1092,1.1092,134100001.0
2006-06-13 17:35:00,1.10911,1.10921,1.10911,1.10915,81900001.0
2006-06-13 17:36:00,1.10917,1.10927,1.10912,1.10912,104500001.0
2006-06-13 17:37:00,1.10911,1.10911,1.10886,1.10886,62500000.0
2006-06-13 17:38:00,1.10882,1.1089,1.10868,1.10868,78600000.0
2006-06-13 17:39:00,1.10875,1.10885,1.10875,1.10875,128000004.0
2006-06-13 17:40:00,1.10875,1.10875,1.10868,1.10875,8000000.0
2006-06-13 17:41:00,1.1088,1.1088,1.10854,1.10873,97500001.0
2006-06-13 17:42:00,1.10884,1.10902,1.10884,1.109,135900003.0
2006-06-13 17:43:00,1.10902,1.10905,1.10898,1.10902,121600002.0
2006-06-13 17:44:00,1.10892,1.10908,1.10888,1.10908,106100001.0
2006-06-13 17:45:00,1.10907,1.10908,1.10907,1.10908,18800000.0
2006-06-13 17:46:00,1.10917,1.10935,1.10917,1.10935,62900001.0
2006-06-13 17:47:00,1.10923,1.10941,1.10923,1.10931,13900000.0
2006-06-13 17:48:00,1.10943,1.10943,1.1091,1.1091,23200000.0
2006-06-13 17:49:00,1.10908,1.10908,1.10875,1.10875,51800001.0
2006-06-13 17:50:00,1.10864,1.10869,1.10849,1.10849,67899999.0
2006-06-13 17:51:00,1.10836,1.10836,1.10795,1.10795,18000000.0
2006-06-13 17:52:00,1.10798,1.10809,1.10798,1.10805,57100000.0
2006-06-13 17:53:00,1.10793,1.10802,1.10787,1.10795,71400000.0
2006-06-13 17:54:00,1.10806,1.10829,1.108,1.10823,80500000.0
2006-06-13 17:55:00,1.10822,1.10832,1.10822,1.1083,70300000.0
2006-06-13 17:56:00,1.10831,1.1085,1.10831,1.1085,57200002.0
2006-06-13 17:57:00,1.10853,1.10853,1.10839,1.1084,102800000.0
2006-06-13 17:58:00,1.10831,1.10831,1.10795,1.108,186800001.0
2006-06-13 17:59:00,1.10783,1.10783,1.10764,1.10764,114600000.0
2006-06-13 18:00:00,1.1077,1.10776,1.10763,1.10763,74900000.0
2006-06-13 18:01:00,1.10752,1.1077,1.10752,1.10765,532199999.0
2006-06-13 18:02:00,1.10771,1.10788,1.10771,1.10785,802900000.0
2006-06-13 18:03:00,1.10789,1.10802,1.10788,1.10793,773700002.0
2006-06-13 18:04:00,1.1079,1.10802,1.10787,1.1079,820999999.0
2006-06-13 18:05:00,1.10793,1.10809,1.10789,1.10805,741500000.0
2006-06-13 18:06:00,1.10804,1.10826,1.10803,1.10826,524900001.0
2006-06-13 18:07:00,1.10822,1.1084,1.10822,1.10823,1106800000.0
2006-06-13 18:08:00,1.10823,1.10844,1.10822,1.10839,1030400002.0
2006-06-13 18:09:00,1.10836,1.10852,1.10836,1.10844,621200000.0
2006-06-13 18:10:00,1.10849,1.10849,1.10829,1.10836,773900006.0
2006-06-13 18:11:00,1.10841,1.10842,1.10818,1.10842,794300005.0
2006-06-13 18:12:00,1.10847,1.10853,1.1084,1.1084,93100000.0
2006-06-13 18:13:00,1.10841,1.10853,1.10837,1.10853,375299998.0
2006-06-13 18:14:00,1.10853,1.10853,1.10835,1.1084,544900004.0
2006-06-13 18:15:00,1.10835,1.10855,1.10827,1.1084,884300003.0
2006-06-13 18:16:00,1.10849,1.1086,1.10842,1.1085,469100002.0
2006-06-13 18:17:00,1.10856,1.10895,1.10856,1.10895,947690002.0
2006-06-13 18:18:00,1.10889,1.10894,1.1088,1.10888,547500007.0
2006-06-13 18:19:00,1.10897,1.10904,1.10892,1.10901,121600000.0
2006-06-13 18:20:00,1.10902,1.10902,1.10881,1.10885,799900004.0
2006-06-13 18:21:00,1.1089,1.10902,1.10887,1.10902,173100002.0
2006-06-13 18:22:00,1.1091,1.10914,1.10907,1.10907,243999999.0
2006-06-13 18:23:00,1.10905,1.10907,1.10898,1.109,392500003.0
2006-06-13 18:24:00,1.10901,1.10905,1.1089,1.10903,496100005.0
2006-06-13 18:25:00,1.10905,1.1091,1.10898,1.1091,367799998.0
2006-06-13 18:26:00,1.10907,1.10907,1.10891,1.10902,1041400007.0
2006-06-13 18:27:00,1.1091,1.1091,1.10905,1.10907,578299997.0
2006-06-13 18:28:00,1.10908,1.10918,1.10906,1.10918,399600003.0
2006-06-13 18:29:00,1.10923,1.10969,1.10923,1.10958,293700001.0
2006-06-13 18:30:00,1.10957,1.10957,1.10937,1.10939,934000006.0
2006-06-13 18:31:00,1.10934,1.10942,1.10913,1.10918,623799997.0
2006-06-13 18:32:00,1.10917,1.10924,1.10907,1.10911,454800002.0
2006-06-13 18:33:00,1.10916,1.10938,1.10916,1.10937,450700003.0
2006-06-13 18:34:00,1.1094,1.10971,1.1094,1.10971,241000003.0
2006-06-13 18:35:00,1.10978,1.10985,1.10973,1.10983,556199999.0
2006-06-13 18:36:00,1.1099,1.11028,1.10986,1.11018,442800005.0
2006-06-13 18:37:00,1.11024,1.11038,1.11024,1.11024,149700001.0
2006-06-13 18:38:00,1.11026,1.11026,1.11009,1.11013,204100005.0
2006-06-13 18:39:00,1.11011,1.11016,1.11001,1.11004,131300001.0
2006-06-13 18:40:00,1.11002,1.11015,1.10998,1.1101,898199997.0
2006-06-13 18:41:00,1.11007,1.11007,1.10986,1.10987,278200000.0
2006-06-13 18:42:00,1.10985,1.11012,1.10978,1.11012,601000008.0
2006-06-13 18:43:00,1.11019,1.11028,1.11016,1.11023,550000002.0
2006-06-13 18:44:00,1.11032,1.11066,1.1103,1.11066,293800008.0
2006-06-13 18:45:00,1.11071,1.11071,1.11039,1.11039,490499999.0
2006-06-13 18:46:00,1.11043,1.11064,1.11043,1.11057,180799999.0
2006-06-13 18:47:00,1.11057,1.11057,1.11049,1.11053,13800000.0
2006-06-13 18:48:00,1.11048,1.11052,1.11017,1.1102,183000002.0
2006-06-13 18:49:00,1.11018,1.11032,1.11016,1.11032,76999998.0
2006-06-13 18:50:00,1.11029,1.11029,1.1102,1.11026,117800000.0
2006-06-13 18:51:00,1.11019,1.11023,1.11014,1.11014,175400001.0
2006-06-13 18:52:00,1.11007,1.11007,1.10999,1.11002,238299999.0
2006-06-13 18:53:00,1.11,1.11005,1.10993,1.10995,469299996.0
2006-06-13 18:54:00,1.10997,1.11003,1.10994,1.11003,191900005.0
2006-06-13 18:55:00,1.11005,1.11009,1.10998,1.10998,405800004.0
2006-06-13 18:56:00,1.10998,1.11007,1.10998,1.11,302900001.0
2006-06-13 18:57:00,1.11,1.11014,1.11,1.11012,351900001.0
2006-06-13 18:58:00,1.11019,1.11027,1.11018,1.11026,141100000.0
2006-06-13 18:59:00,1.11027,1.1104,1.11027,1.11038,558800001.0
2006-06-13 19:00:00,1.11045,1.11049,1.11038,1.11041,267900002.0
2006-06-13 19:01:00,1.11035,1.11043,1.11035,1.11043,124799999.0
2006-06-13 19:02:00,1.11045,1.11049,1.1104,1.11049,128800000.0
2006-06-13 19:03:00,1.1105,1.1106,1.11048,1.11052,442100003.0
2006-06-13 19:04:00,1.11063,1.11087,1.11059,1.11072,178000002.0
2006-06-13 19:05:00,1.11075,1.11086,1.11075,1.11077,310200001.0
2006-06-13 19:06:00,1.1108,1.1108,1.11067,1.11069,480599998.0
2006-06-13 19:07:00,1.1107,1.11073,1.11067,1.11068,206699999.0
2006-06-13 19:08:00,1.11066,1.11087,1.11066,1.11087,541999997.0
2006-06-13 19:09:00,1.11095,1.11101,1.11087,1.11087,563200005.0
2006-06-13 19:10:00,1.11097,1.11114,1.11097,1.11099,167799998.0
2006-06-13 19:11:00,1.11105,1.1116,1.11105,1.11157,326700001.0
2006-06-13 19:12:00,1.11159,1.11171,1.1115,1.11158,235300001.0
2006-06-13 19:13:00,1.11155,1.11159,1.1115,1.1115,120099999.0
2006-06-13 19:14:00,1.11144,1.11184,1.11144,1.11157,348700003.0
2006-06-13 19:15:00,1.11155,1.11187,1.11155,1.11174,409600003.0
2006-06-13 19:16:00,1.11166,1.11166,1.11144,1.11153,278300000.0
2006-06-13 19:17:00,1.11157,1.11195,1.11157,1.11195,414500003.0
2006-06-13 19:18:00,1.11209,1.11225,1.11193,1.11193,576700000.0
2006-06-13 19:19:00,1.1118,1.11194,1.11164,1.11164,81900000.0
2006-06-13 19:20:00,1.11161,1.11166,1.11119,1.11166,204499999.0
2006-06-13 19:21:00,1.11182,1.112,1.11164,1.11164,162899999.0
2006-06-13 19:22:00,1.11158,1.11163,1.11139,1.11163,128099999.0
2006-06-13 19:23:00,1.11177,1.11177,1.11163,1.11163,154100000.0
2006-06-13 19:24:00,1.11165,1.11185,1.11165,1.11178,35499999.0
2006-06-13 19:25:00,1.11187,1.11197,1.11187,1.11197,117800000.0
2006-06-13 19:26:00,1.11192,1.11201,1.11192,1.11192,68500001.0
2006-06-13 19:27:00,1.11207,1.11262,1.11207,1.11248,371399999.0
2006-06-13 19:28:00,1.11238,1.11248,1.11231,1.11235,128900003.0
2006-06-13 19:29:00,1.11232,1.11244,1.11228,1.11232,128800000.0
2006-06-13 19:30:00,1.11243,1.11249,1.11241,1.11242,159800002.0
2006-06-13 19:31:00,1.11238,1.11249,1.11229,1.11241,74400002.0
2006-06-13 19:32:00,1.1124,1.1124,1.1124,1.1124,700000.0
2006-06-13 19:33:00,1.11227,1.11235,1.11218,1.11227,326600005.0
2006-06-13 19:34:00,1.11228,1.11232,1.1122,1.11225,125900000.0
2006-06-13 19:35:00,1.11214,1.11214,1.11184,1.11193,25600000.0
2006-06-13 19:36:00,1.11201,1.11202,1.11157,1.11157,187999999.0
2006-06-13 19:37:00,1.11172,1.11178,1.11163,1.1117,562800003.0
2006-06-13 19:38:00,1.11173,1.11236,1.11173,1.11212,253500000.0
2006-06-13 19:39:00,1.11216,1.11231,1.11215,1.11227,413699997.0
2006-06-13 19:40:00,1.11231,1.11231,1.11202,1.11202,287999999.0
2006-06-13 19:41:00,1.11198,1.11208,1.11198,1.11204,185699999.0
2006-06-13 19:42:00,1.11201,1.11204,1.11196,1.11198,151500000.0
2006-06-13 19:43:00,1.11207,1.11213,1.11202,1.11202,123200002.0
2006-06-13 19:44:00,1.11202,1.11206,1.11202,1.11202,95599998.0
2006-06-13 19:45:00,1.11194,1.11194,1.11174,1.11174,96200002.0
2006-06-13 19:46:00,1.11171,1.11178,1.11171,1.11178,36500001.0
2006-06-13 19:47:00,1.1118,1.1118,1.1118,1.1118,59200001.0
2006-06-13 19:48:00,1.11186,1.11189,1.11186,1.11189,7200000.0
2006-06-13 19:49:00,1.11187,1.11187,1.11159,1.11165,191299999.0
2006-06-13 19:50:00,1.11167,1.11172,1.11167,1.11171,85099998.0
2006-06-13 19:51:00,1.11171,1.11186,1.11171,1.11186,101999999.0
2006-06-13 19:52:00,1.11175,1.11175,1.11155,1.11155,51400000.0
2006-06-13 19:53:00,1.1116,1.11167,1.1116,1.1116,139800000.0
2006-06-13 19:54:00,1.11167,1.11183,1.11167,1.11183,47299998.0
2006-06-13 19:55:00,1.11203,1.11211,1.11192,1.11192,64000000.0
2006-06-13 19:56:00,1.11204,1.11204,1.11167,1.11171,324999999.0
2006-06-13 19:57:00,1.1117,1.1118,1.1117,1.1118,150900000.0
2006-06-13 19:58:00,1.1118,1.1118,1.11173,1.11175,63300000.0
2006-06-13 19:59:00,1.11175,1.11179,1.11171,1.11171,137300001.0
2006-06-13 20:00:00,1.11174,1.11183,1.11172,1.11183,101399996.0
2006-06-13 20:01:00,1.11174,1.11174,1.11165,1.11166,21900000.0
2006-06-13 20:02:00,1.11176,1.11184,1.11165,1.11175,113299999.0
2006-06-13 20:03:00,1.11178,1.11179,1.11162,1.11175,473189998.0
2006-06-13 20:04:00,1.11177,1.11177,1.11118,1.11118,251600000.0
2006-06-13 20:05:00,1.11107,1.11112,1.11088,1.11088,62399999.0
2006-06-13 20:06:00,1.11091,1.11094,1.11087,1.11087,113899999.0
2006-06-13 20:07:00,1.11091,1.11111,1.11091,1.11108,73100000.0
2006-06-13 20:08:00,1.11111,1.1113,1.11111,1.1113,251600001.0
2006-06-13 20:09:00,1.1113,1.1114,1.11129,1.11133,279100003.0
2006-06-13 20:10:00,1.11132,1.11144,1.11129,1.11143,150399998.0
2006-06-13 20:11:00,1.11144,1.11144,1.11141,1.11141,290900000.0
2006-06-13 20:12:00,1.1114,1.11145,1.11137,1.1114,367990004.0
2006-06-13 20:13:00,1.11141,1.11141,1.1113,1.11138,166899999.0
2006-06-13 20:14:00,1.11136,1.11144,1.11136,1.1114,162099999.0
2006-06-13 20:15:00,1.11142,1.11142,1.11128,1.11131,558600000.0
2006-06-13 20:16:00,1.11128,1.11135,1.11114,1.11114,548000003.0
2006-06-13 20:17:00,1.11112,1.11123,1.11106,1.11113,219100003.0
2006-06-13 20:18:00,1.11111,1.11111,1.111,1.111,108300000.0
2006-06-13 20:19:00,1.11093,1.11098,1.1109,1.11098,139000003.0
2006-06-13 20:20:00,1.11098,1.11103,1.11095,1.11095,286000001.0
2006-06-13 20:21:00,1.11093,1.11096,1.11085,1.11091,294400003.0
2006-06-13 20:22:00,1.11097,1.11101,1.11087,1.111,498499996.0
2006-06-13 20:23:00,1.11098,1.11108,1.11093,1.11102,595499997.0
2006-06-13 20:24:00,1.11105,1.11107,1.11088,1.11088,314399998.0
2006-06-13 20:25:00,1.11096,1.111,1.11093,1.11097,152499996.0
2006-06-13 20:26:00,1.111,1.11106,1.111,1.11101,174799998.0
2006-06-13 20:27:00,1.11101,1.11106,1.11092,1.11092,191000000.0
2006-06-13 20:28:00,1.11095,1.11111,1.11095,1.11108,619300005.0
2006-06-13 20:29:00,1.11105,1.1111,1.111,1.11105,534199998.0
2006-06-13 20:30:00,1.11103,1.11115,1.11097,1.11106,229800002.0
2006-06-13 20:31:00,1.11115,1.11135,1.11115,1.11123,559600001.0
2006-06-13 20:32:00,1.11119,1.11131,1.11117,1.11119,421689999.0
2006-06-13 20:33:00,1.11105,1.1112,1.11105,1.11117,249000003.0
2006-06-13 20:34:00,1.11115,1.11123,1.11115,1.1112,119600000.0
2006-06-13 20:35:00,1.1113,1.11147,1.1113,1.11147,121400001.0
2006-06-13 20:36:00,1.11153,1.1116,1.11147,1.11153,478500004.0
2006-06-13 20:37:00,1.11151,1.11159,1.11148,1.11148,197199999.0
2006-06-13 20:38:00,1.11147,1.11156,1.11146,1.1115,356299995.0
2006-06-13 20:39:00,1.11152,1.11162,1.11148,1.11161,532099996.0
2006-06-13 20:40:00,1.11154,1.11154,1.11109,1.11109,433799996.0
2006-06-13 20:41:00,1.11108,1.11133,1.11108,1.11133,562899996.0
2006-06-13 20:42:00,1.11142,1.11147,1.11134,1.11138,566399998.0
2006-06-13 20:43:00,1.11127,1.11143,1.11125,1.11129,210099998.0
2006-06-13 20:44:00,1.11134,1.11149,1.11134,1.11149,101400000.0
2006-06-13 20:45:00,1.11152,1.11152,1.11142,1.11143,169800000.0
2006-06-13 20:46:00,1.11146,1.11161,1.11146,1.11156,223099999.0
2006-06-13 20:47:00,1.11159,1.1117,1.11159,1.11159,191299997.0
2006-06-13 20:48:00,1.11164,1.1119,1.11164,1.1119,141499999.0
2006-06-13 20:49:00,1.11195,1.11198,1.11185,1.11195,459999998.0
2006-06-13 20:50:00,1.11186,1.11186,1.11165,1.11165,226100004.0
2006-06-13 20:51:00,1.11165,1.11176,1.1116,1.11176,112000002.0
2006-06-13 20:52:00,1.11178,1.1118,1.11173,1.11173,180400000.0
2006-06-13 20:53:00,1.1118,1.11202,1.1118,1.11192,285800000.0
2006-06-13 20:54:00,1.11203,1.11213,1.11198,1.11205,406300000.0
2006-06-13 20:55:00,1.11211,1.11211,1.11192,1.11192,217100000.0
2006-06-13 20:56:00,1.11192,1.11205,1.11189,1.11205,473100001.0
2006-06-13 20:57:00,1.11203,1.11221,1.11203,1.11221,511200011.0
2006-06-13 20:58:00,1.11227,1.11253,1.11227,1.11251,340700003.0
2006-06-13 20:59:00,1.1125,1.11268,1.1125,1.11256,214899998.0
2006-06-13 21:00:00,1.11248,1.11248,1.11214,1.11228,888099999.0
2006-06-13 21:01:00,1.11227,1.11228,1.11212,1.11212,705900001.0
2006-06-13 21:02:00,1.11211,1.11239,1.11211,1.11239,127800000.0
2006-06-13 21:03:00,1.11255,1.11255,1.1124,1.11245,578300003.0
2006-06-13 21:04:00,1.11248,1.11255,1.11242,1.11255,662000008.0
2006-06-13 21:05:00,1.11252,1.11258,1.1124,1.1125,837499998.0
2006-06-13 21:06:00,1.11262,1.11273,1.11261,1.11261,76999999.0
2006-06-13 21:07:00,1.11268,1.11289,1.11268,1.1128,492700005.0
2006-06-13 21:08:00,1.11285,1.11308,1.1128,1.1128,168800003.0
2006-06-13 21:09:00,1.11268,1.11283,1.11268,1.11283,149699999.0
2006-06-13 21:10:00,1.1128,1.1128,1.11268,1.1127,489299999.0
2006-06-13 21:11:00,1.11274,1.11285,1.11268,1.11268,420700005.0
2006-06-13 21:12:00,1.1127,1.11273,1.11265,1.11267,378300004.0
2006-06-13 21:13:00,1.11273,1.11285,1.11273,1.1128,459899998.0
2006-06-13 21:14:00,1.1129,1.1129,1.11282,1.11287,191400002.0
2006-06-13 21:15:00,1.1128,1.11283,1.11274,1.11278,51799999.0
2006-06-13 21:16:00,1.11269,1.11272,1.11263,1.11267,177799999.0
2006-06-13 21:17:00,1.11275,1.11275,1.1127,1.11275,81200001.0
2006-06-13 21:18:00,1.11282,1.11292,1.11279,1.11289,85000001.0
2006-06-13 21:19:00,1.11281,1.11283,1.1126,1.1126,115299999.0
2006-06-13 21:20:00,1.11263,1.11266,1.11259,1.11263,95199999.0
2006-06-13 21:21:00,1.11256,1.11257,1.1125,1.11252,122200001.0
2006-06-13 21:22:00,1.11243,1.11243,1.11237,1.11237,46800001.0
2006-06-13 21:23:00,1.11233,1.11258,1.11229,1.11258,88800000.0
2006-06-13 21:24:00,1.11253,1.11253,1.11242,1.11242,103499998.0
2006-06-13 21:25:00,1.11248,1.11249,1.11242,1.11242,55699998.0
2006-06-13 21:26:00,1.1124,1.11242,1.1124,1.1124,166300005.0
2006-06-13 21:27:00,1.1124,1.11249,1.11239,1.11249,91299999.0
2006-06-13 21:28:00,1.11254,1.11275,1.11254,1.11261,238400000.0
2006-06-13 21:29:00,1.11257,1.11257,1.11241,1.11245,212200003.0
2006-06-13 21:30:00,1.11262,1.11287,1.11262,1.11282,187500004.0
2006-06-13 21:31:00,1.11273,1.11273,1.11258,1.11259,132500000.0
2006-06-13 21:32:00,1.11254,1.11254,1.11233,1.11249,274799999.0
2006-06-13 21:33:00,1.11251,1.11251,1.11228,1.11228,129799999.0
2006-06-13 21:34:00,1.1123,1.1123,1.1123,1.1123,131299998.0
2006-06-13 21:35:00,1.11227,1.11227,1.11213,1.11213,83699999.0
2006-06-13 21:36:00,1.11204,1.11204,1.11188,1.11188,32700000.0
2006-06-13 21:37:00,1.11194,1.11194,1.11184,1.11187,58000001.0
2006-06-13 21:38:00,1.11187,1.11188,1.11181,1.11181,136100002.0
2006-06-13 21:39:00,1.11182,1.11188,1.1118,1.11188,329899998.0
2006-06-13 21:40:00,1.11187,1.11187,1.11161,1.11165,289500001.0
2006-06-13 21:41:00,1.11167,1.11167,1.1113,1.11132,114699998.0
2006-06-13 21:42:00,1.1113,1.11138,1.11129,1.11138,111999998.0
2006-06-13 21:43:00,1.11143,1.11148,1.11134,1.11134,166700000.0
2006-06-13 21:44:00,1.1114,1.11164,1.1114,1.11164,144400002.0
2006-06-13 21:45:00,1.11171,1.1119,1.11171,1.1119,154800002.0
2006-06-13 21:46:00,1.11189,1.11189,1.11178,1.11179,343400000.0
2006-06-13 21:47:00,1.11177,1.11192,1.11177,1.11192,170099997.0
2006-06-13 21:48:00,1.11198,1.11198,1.1119,1.1119,87000000.0
2006-06-13 21:49:00,1.11185,1.11195,1.11183,1.11188,67099999.0
2006-06-13 21:50:00,1.1119,1.11202,1.1119,1.11199,177499998.0
2006-06-13 21:51:00,1.11202,1.11203,1.11186,1.11186,113400001.0
2006-06-13 21:52:00,1.11182,1.1119,1.11182,1.1119,125700002.0
2006-06-13 21:53:00,1.1119,1.1119,1.1119,1.1119,203500000.0
2006-06-13 21:54:00,1.1119,1.11195,1.11185,1.11185,110599998.0
2006-06-13 21:55:00,1.1119,1.1119,1.11187,1.1119,42999999.0
2006-06-13 21:56:00,1.1119,1.11205,1.1119,1.11199,80600000.0
2006-06-13 21:57:00,1.11205,1.11237,1.11205,1.11237,84500002.0
2006-06-13 21:58:00,1.11237,1.11246,1.11237,1.11237,39000000.0
2006-06-13 21:59:00,1.11221,1.11237,1.11221,1.11236,159000003.0
2006-06-13 22:00:00,1.1124,1.11245,1.1123,1.11233,161000000.0
2006-06-13 22:01:00,1.11236,1.11246,1.1123,1.1123,109899999.0
2006-06-13 22:02:00,1.11223,1.11229,1.11207,1.11207,431400002.0
2006-06-13 22:03:00,1.11206,1.11225,1.11205,1.11225,187900002.0
2006-06-13 22:04:00,1.11237,1.11242,1.11228,1.11232,177500003.0
2006-06-13 22:05:00,1.11224,1.11224,1.11198,1.11198,91900000.0
2006-06-13 22:06:00,1.11196,1.11215,1.11196,1.1121,122899999.0
2006-06-13 22:07:00,1.11218,1.11232,1.11211,1.11232,171299998.0
2006-06-13 22:08:00,1.11232,1.11233,1.11224,1.11227,93100000.0
2006-06-13 22:09:00,1.11214,1.11228,1.11213,1.11226,148999999.0
2006-06-13 22:10:00,1.11228,1.11231,1.11213,1.11219,98399998.0
2006-06-13 22:11:00,1.11222,1.11227,1.11222,1.11223,19200000.0
2006-06-13 22:12:00,1.11222,1.11231,1.11222,1.1123,158000001.0
2006-06-13 22:13:00,1.11232,1.1124,1.1123,1.1123,155900000.0
2006-06-13 22:14:00,1.11235,1.11235,1.11227,1.11233,147000000.0
2006-06-13 22:15:00,1.1124,1.11243,1.11234,1.11243,102599999.0
2006-06-13 22:16:00,1.11247,1.11266,1.11245,1.11266,121000002.0
2006-06-13 22:17:00,1.11257,1.11263,1.11249,1.11263,54899999.0
2006-06-13 22:18:00,1.11263,1.11263,1.11251,1.11251,101700002.0
2006-06-13 22:19:00,1.11245,1.11255,1.11245,1.1125,28900000.0
2006-06-13 22:20:00,1.11251,1.11263,1.11251,1.11263,97000002.0
2006-06-13 22:21:00,1.11261,1.11261,1.11245,1.11245,161000003.0
2006-06-13 22:22:00,1.11245,1.11255,1.11245,1.11245,104499997.0
2006-06-13 22:23:00,1.11252,1.11265,1.11252,1.11259,62699999.0
2006-06-13 22:24:00,1.11264,1.11273,1.11258,1.11273,207599999.0
2006-06-13 22:25:00,1.11274,1.11279,1.11267,1.11279,111400002.0
2006-06-13 22:26:00,1.11287,1.11289,1.11283,1.11283,32800000.0
2006-06-13 22:27:00,1.11292,1.11319,1.11292,1.11292,426000000.0
2006-06-13 22:28:00,1.11285,1.11285,1.11285,1.11285,12700000.0
2006-06-13 22:29:00,1.11301,1.11332,1.11301,1.11332,179900000.0
2006-06-13 22:30:00,1.11332,1.11332,1.11295,1.11295,50500000.0
2006-06-13 22:31:00,1.11282,1.11297,1.11282,1.11291,155200002.0
2006-06-13 22:32:00,1.11283,1.11288,1.11273,1.11288,137300001.0
2006-06-13 22:33:00,1.11297,1.11299,1.11286,1.11293,123199998.0
2006-06-13 22:34:00,1.11289,1.11312,1.11289,1.11293,359499999.0
2006-06-13 22:35:00,1.11295,1.11295,1.1129,1.1129,168599998.0
2006-06-13 22:36:00,1.11292,1.11296,1.11287,1.11287,82999999.0
2006-06-13 22:37:00,1.11287,1.113,1.11287,1.11289,118700002.0
2006-06-13 22:38:00,1.11292,1.1131,1.11287,1.11308,90600001.0
2006-06-13 22:39:00,1.11312,1.11312,1.11295,1.11295,168300000.0
2006-06-13 22:40:00,1.11302,1.11326,1.11302,1.11315,39900000.0
2006-06-13 22:41:00,1.1133,1.11337,1.11314,1.11314,159000001.0
2006-06-13 22:42:00,1.11319,1.1133,1.11319,1.1133,51700000.0
2006-06-13 22:43:00,1.1134,1.11382,1.1133,1.11355,289499996.0
2006-06-13 22:44:00,1.11354,1.11372,1.11346,1.11355,149900001.0
2006-06-13 22:45:00,1.1134,1.11347,1.11319,1.11319,166700001.0
2006-06-13 22:46:00,1.1132,1.1132,1.11303,1.11311,72900001.0
2006-06-13 22:47:00,1.11307,1.11314,1.11305,1.1131,128100000.0
2006-06-13 22:48:00,1.11318,1.11353,1.11318,1.11324,97200002.0
2006-06-13 22:49:00,1.11317,1.11317,1.11308,1.11313,36200001.0
2006-06-13 22:50:00,1.11322,1.11326,1.11305,1.11305,196099998.0
2006-06-13 22:51:00,1.11313,1.11313,1.11299,1.11306,155000001.0
2006-06-13 22:52:00,1.11312,1.1135,1.11312,1.11332,148999999.0
2006-06-13 22:53:00,1.11341,1.11358,1.11341,1.11348,125500002.0
2006-06-13 22:54:00,1.11344,1.11346,1.11339,1.11343,108500000.0
2006-06-13 22:55:00,1.11346,1.11347,1.11324,1.11327,348099997.0
2006-06-13 22:56:00,1.11329,1.11344,1.11322,1.11322,22900000.0
2006-06-13 22:57:00,1.11317,1.1132,1.11303,1.11303,137900000.0
2006-06-13 22:58:00,1.1131,1.1131,1.113,1.1131,90399999.0
2006-06-13 22:59:00,1.113,1.113,1.11261,1.11273,139899999.0
2006-06-13 23:00:00,1.1127,1.11275,1.1127,1.11275,41499998.0
2006-06-13 23:01:00,1.11335,1.11346,1.11311,1.11333,165100000.0
2006-06-13 23:02:00,1.1134,1.11349,1.11319,1.1133,165000000.0
2006-06-13 23:03:00,1.11333,1.11348,1.11329,1.11342,83699998.0
2006-06-13 23:04:00,1.1134,1.11374,1.11334,1.11371,36200000.0
2006-06-13 23:05:00,1.11353,1.1138,1.1134,1.11375,142599998.0
2006-06-13 23:06:00,1.11355,1.11398,1.1134,1.11366,104300000.0
2006-06-13 23:07:00,1.11373,1.11393,1.11357,1.1139,121000002.0
2006-06-13 23:08:00,1.11375,1.1138,1.1132,1.11334,47200001.0
2006-06-13 23:09:00,1.11325,1.11325,1.11288,1.11312,142400001.0
2006-06-13 23:10:00,1.11312,1.11332,1.11312,1.11331,39899999.0
2006-06-13 23:11:00,1.1132,1.11329,1.11265,1.11278,146400000.0
2006-06-13 23:12:00,1.11273,1.11294,1.1125,1.11266,91599999.0
2006-06-13 23:13:00,1.1125,1.11266,1.11242,1.11266,72199999.0
2006-06-13 23:14:00,1.11265,1.11277,1.11236,1.1125,127700003.0
2006-06-13 23:15:00,1.11266,1.11338,1.1126,1.11332,135999998.0
2006-06-13 23:16:00,1.11305,1.11325,1.11284,1.11321,78000001.0
2006-06-13 23:17:00,1.11311,1.11325,1.11305,1.1131,87700000.0
2006-06-13 23:18:00,1.11303,1.11321,1.11291,1.1132,81700002.0
2006-06-13 23:19:00,1.11332,1.11333,1.11291,1.11306,86400000.0
2006-06-13 23:20:00,1.11302,1.11314,1.11278,1.11303,206700000.0
2006-06-13 23:21:00,1.11268,1.11303,1.11253,1.11303,70700000.0
2006-06-13 23:22:00,1.11302,1.11308,1.11287,1.11299,166500001.0
2006-06-13 23:23:00,1.11283,1.11305,1.11283,1.11288,139100002.0
2006-06-13 23:24:00,1.1127,1.11309,1.11255,1.113,151200000.0
2006-06-13 23:25:00,1.11293,1.11341,1.1128,1.11328,145500003.0
2006-06-13 23:26:00,1.11327,1.11327,1.11282,1.11306,136699998.0
2006-06-13 23:27:00,1.11313,1.11322,1.11306,1.11306,120089999.0
2006-06-13 23:28:00,1.11305,1.11324,1.11305,1.11322,83300000.0
2006-06-13 23:29:00,1.11335,1.11335,1.11333,1.11333,13500000.0
2006-06-13 23:30:00,1.11325,1.11325,1.11315,1.11315,59100000.0
2006-06-13 23:31:00,1.11306,1.11312,1.11296,1.11306,147000003.0
2006-06-13 23:32:00,1.11323,1.11323,1.11315,1.1132,107999999.0
2006-06-13 23:33:00,1.11317,1.11332,1.11317,1.11332,143299999.0
2006-06-13 23:34:00,1.1133,1.11335,1.11325,1.11335,75699999.0
2006-06-13 23:35:00,1.11319,1.11337,1.11319,1.11337,110799999.0
2006-06-13 23:36:00,1.11335,1.1134,1.11335,1.1134,20800000.0
2006-06-13 23:37:00,1.1132,1.1132,1.11315,1.11315,15900000.0
2006-06-13 23:38:00,1.11293,1.11312,1.1128,1.11307,74100000.0
2006-06-13 23:39:00,1.11317,1.1132,1.11317,1.1132,59899999.0
2006-06-13 23:40:00,1.11318,1.11318,1.11315,1.11315,25500001.0
2006-06-13 23:41:00,1.1132,1.11325,1.11315,1.11325,126300001.0
2006-06-13 23:42:00,1.1132,1.11329,1.1131,1.11326,144099999.0
2006-06-13 23:43:00,1.1133,1.11335,1.1133,1.1133,39800000.0
2006-06-13 23:44:00,1.1133,1.11335,1.11325,1.11328,192500006.0
2006-06-13 23:45:00,1.11338,1.11338,1.11325,1.1133,86299999.0
2006-06-13 23:46:00,1.1131,1.1131,1.11292,1.11294,35100000.0
2006-06-13 23:47:00,1.11293,1.11306,1.11293,1.11303,111599999.0
2006-06-13 23:48:00,1.1131,1.1131,1.11305,1.11305,109800003.0
2006-06-13 23:49:00,1.11305,1.1131,1.11302,1.11305,93400000.0
2006-06-13 23:50:00,1.11315,1.11315,1.11315,1.11315,32799999.0
2006-06-13 23:51:00,1.11305,1.11323,1.11301,1.11317,57900000.0
2006-06-13 23:52:00,1.11322,1.1133,1.11322,1.11325,39800000.0
2006-06-13 23:53:00,1.11328,1.11335,1.11325,1.1133,105599999.0
2006-06-13 23:54:00,1.1133,1.1133,1.1133,1.1133,33500000.0
2006-06-13 23:55:00,1.11325,1.11338,1.11325,1.11338,150400000.0
2006-06-13 23:56:00,1.11322,1.1133,1.11322,1.11325,128000001.0
2006-06-13 23:57:00,1.11325,1.11325,1.11325,1.11325,45399999.0
2006-06-13 23:58:00,1.11325,1.11335,1.11322,1.11333,55800001.0
2006-06-13 23:59:00,1.11326,1.11341,1.11321,1.11341,98200001.0
2006-06-14 00:00:00,1.11348,1.11353,1.11348,1.11348,78599998.0
2006-06-14 00:01:00,1.11347,1.11353,1.11347,1.11352,39400000.0
2006-06-14 00:02:00,1.11364,1.11385,1.11364,1.11365,56800002.0
2006-06-14 00:03:00,1.11345,1.11355,1.11345,1.11355,18400000.0
2006-06-14 00:04:00,1.11355,1.11357,1.11345,1.1135,89200000.0
2006-06-14 00:05:00,1.11345,1.11355,1.11345,1.11355,22200000.0
2006-06-14 00:06:00,1.1135,1.11352,1.11347,1.11347,25300000.0
2006-06-14 00:07:00,1.11372,1.11383,1.11372,1.11383,32800000.0
2006-06-14 00:08:00,1.11413,1.11413,1.11405,1.11413,95199999.0
2006-06-14 00:09:00,1.11408,1.11413,1.11398,1.11413,164200001.0
2006-06-14 00:10:00,1.11407,1.11417,1.114,1.114,166400002.0
2006-06-14 00:11:00,1.11398,1.11398,1.11387,1.11392,106600000.0
2006-06-14 00:12:00,1.11386,1.114,1.11386,1.11397,74000001.0
2006-06-14 00:13:00,1.11399,1.11399,1.11394,1.11398,69699999.0
2006-06-14 00:14:00,1.11391,1.114,1.11389,1.11398,139600003.0
2006-06-14 00:15:00,1.114,1.11405,1.11389,1.11389,75300002.0
2006-06-14 00:16:00,1.11387,1.11387,1.11383,1.11385,44400000.0
2006-06-14 00:17:00,1.11392,1.11392,1.11392,1.11392,800000.0
2006-06-14 00:18:00,1.11395,1.11395,1.11388,1.1139,122000001.0
2006-06-14 00:19:00,1.1139,1.11395,1.11385,1.11395,105199999.0
2006-06-14 00:20:00,1.1139,1.11395,1.11383,1.1139,41800000.0
2006-06-14 00:21:00,1.11385,1.11385,1.11353,1.11364,143500000.0
2006-06-14 00:22:00,1.11365,1.11365,1.11352,1.11357,41700000.0
2006-06-14 00:23:00,1.1136,1.11365,1.11355,1.11365,139900001.0
2006-06-14 00:24:00,1.11371,1.11395,1.11371,1.11395,126599999.0
2006-06-14 00:25:00,1.11397,1.11405,1.11393,1.114,88599998.0
2006-06-14 00:26:00,1.11376,1.11376,1.11327,1.11331,72800002.0
2006-06-14 00:27:00,1.1133,1.1133,1.11325,1.1133,120100003.0
2006-06-14 00:28:00,1.1133,1.1133,1.11325,1.1133,67700001.0
2006-06-14 00:29:00,1.11327,1.11335,1.11325,1.11325,79000000.0
2006-06-14 00:30:00,1.11327,1.11335,1.11327,1.11333,43100000.0
2006-06-14 00:31:00,1.1134,1.11345,1.11335,1.11335,56600000.0
2006-06-14 00:32:00,1.1134,1.1134,1.1134,1.1134,46300001.0
2006-06-14 00:33:00,1.11338,1.1134,1.11338,1.1134,17500001.0
2006-06-14 00:34:00,1.11345,1.11347,1.11332,1.11347,60700000.0
2006-06-14 00:35:00,1.11342,1.11342,1.1134,1.1134,21499999.0
2006-06-14 00:36:00,1.11333,1.11345,1.11332,1.11332,131899998.0
2006-06-14 00:37:00,1.11335,1.11338,1.11335,1.11338,51900000.0
2006-06-14 00:38:00,1.11325,1.1133,1.11322,1.11327,81599999.0
2006-06-14 00:39:00,1.11327,1.11331,1.11327,1.11331,38199999.0
2006-06-14 00:40:00,1.11337,1.11342,1.11337,1.1134,64300000.0
2006-06-14 00:41:00,1.11344,1.11351,1.11344,1.11351,16000000.0
2006-06-14 00:42:00,1.11347,1.11354,1.11339,1.11345,105899999.0
2006-06-14 00:43:00,1.11344,1.11354,1.11342,1.11354,137799998.0
2006-06-14 00:44:00,1.11345,1.11353,1.11345,1.1135,77400000.0
2006-06-14 00:45:00,1.11348,1.11351,1.11336,1.11341,133400003.0
2006-06-14 00:46:00,1.11345,1.11345,1.11345,1.11345,2400000.0
2006-06-14 00:47:00,1.1134,1.11345,1.11333,1.1134,138600001.0
2006-06-14 00:48:00,1.1134,1.11345,1.11335,1.11345,98200002.0
2006-06-14 00:49:00,1.11342,1.11345,1.11335,1.11335,40799999.0
2006-06-14 00:50:00,1.11345,1.11345,1.11338,1.1134,120700000.0
2006-06-14 00:51:00,1.1134,1.11345,1.11332,1.11332,13600000.0
2006-06-14 00:52:00,1.1134,1.1134,1.11335,1.11335,90200000.0
2006-06-14 00:53:00,1.11335,1.1134,1.11335,1.1134,47599999.0
2006-06-14 00:54:00,1.11345,1.11345,1.11335,1.11342,70999999.0
2006-06-14 00:55:00,1.1134,1.11345,1.11335,1.11335,67999999.0
2006-06-14 00:56:00,1.11338,1.1134,1.11332,1.11338,50200001.0
2006-06-14 00:57:00,1.1134,1.11345,1.11333,1.11342,54599999.0
2006-06-14 00:58:00,1.11335,1.1134,1.11335,1.1134,63799998.0
2006-06-14 00:59:00,1.11333,1.11333,1.1132,1.11326,41600000.0
2006-06-14 01:00:00,1.11337,1.11352,1.11337,1.11351,96899999.0
2006-06-14 01:01:00,1.11345,1.11345,1.11335,1.1134,80800001.0
2006-06-14 01:02:00,1.1134,1.11345,1.11335,1.1134,33500000.0
2006-06-14 01:03:00,1.11345,1.11345,1.11333,1.11345,82000001.0
2006-06-14 01:04:00,1.1134,1.11345,1.11335,1.1134,156499999.0
2006-06-14 01:05:00,1.11345,1.11345,1.11325,1.1134,136600000.0
2006-06-14 01:06:00,1.11335,1.11335,1.11335,1.11335,20700001.0
2006-06-14 01:07:00,1.1134,1.1134,1.1134,1.1134,3200000.0
2006-06-14 01:08:00,1.1134,1.11345,1.11335,1.11345,116000001.0
2006-06-14 01:09:00,1.11345,1.11345,1.11345,1.11345,11200000.0
2006-06-14 01:10:00,1.11342,1.11342,1.11342,1.11342,3200000.0
2006-06-14 01:11:00,1.1134,1.1134,1.1134,1.1134,7400000.0
2006-06-14 01:12:00,1.1134,1.1134,1.1134,1.1134,800000.0
2006-06-14 01:13:00,1.1134,1.1134,1.1134,1.1134,28700001.0
2006-06-14 01:14:00,1.11335,1.11335,1.11335,1.11335,12000000.0
2006-06-14 01:15:00,1.1134,1.1134,1.11335,1.11335,22000000.0
2006-06-14 01:16:00,1.11338,1.1134,1.11332,1.11335,87700001.0
2006-06-14 01:17:00,1.1134,1.1134,1.11335,1.1134,61300000.0
2006-06-14 01:18:00,1.11345,1.11345,1.11345,1.11345,15100000.0
2006-06-14 01:19:00,1.1134,1.1134,1.1134,1.1134,61400002.0
2006-06-14 01:20:00,1.11332,1.1134,1.11332,1.11335,37700000.0
2006-06-14 01:21:00,1.11338,1.1134,1.11335,1.11335,55900000.0
2006-06-14 01:22:00,1.1134,1.1134,1.1134,1.1134,500000.0
2006-06-14 01:23:00,1.1134,1.11342,1.1134,1.11342,38000000.0
2006-06-14 01:24:00,1.1134,1.1134,1.11332,1.11332,34200000.0
2006-06-14 01:25:00,1.1134,1.11343,1.11335,1.11343,23200000.0
2006-06-14 01:26:00,1.1134,1.1134,1.1134,1.1134,800000.0
2006-06-14 01:27:00,1.1134,1.1134,1.11333,1.11335,72100001.0
2006-06-14 01:28:00,1.11345,1.11345,1.11338,1.11338,35000001.0
2006-06-14 01:29:00,1.1134,1.1134,1.1132,1.11321,80800000.0
2006-06-14 01:30:00,1.11317,1.11321,1.11317,1.11321,40300000.0
2006-06-14 01:31:00,1.1133,1.1133,1.11325,1.1133,51299999.0
2006-06-14 01:32:00,1.11326,1.11329,1.11326,1.11329,99700001.0
2006-06-14 01:33:00,1.1132,1.1132,1.11318,1.11318,24900000.0
2006-06-14 01:34:00,1.1132,1.1132,1.11315,1.11315,32500001.0
2006-06-14 01:35:00,1.11325,1.11325,1.1132,1.1132,61100002.0
2006-06-14 01:36:00,1.11328,1.11336,1.11323,1.11336,99100001.0
2006-06-14 01:37:00,1.11333,1.1134,1.11333,1.1134,50300000.0
2006-06-14 01:38:00,1.11335,1.11345,1.11335,1.1134,143100001.0
2006-06-14 01:39:00,1.11338,1.11345,1.11338,1.11345,58999999.0
2006-06-14 01:40:00,1.11335,1.11335,1.11314,1.11321,110500001.0
2006-06-14 01:41:00,1.11335,1.11335,1.11332,1.11332,46499998.0
2006-06-14 01:42:00,1.1133,1.1133,1.1133,1.1133,35200001.0
2006-06-14 01:43:00,1.11338,1.11338,1.1133,1.1133,48600000.0
2006-06-14 01:44:00,1.11327,1.1133,1.11325,1.1133,23900000.0
2006-06-14 01:45:00,1.11323,1.11323,1.11317,1.11317,55700002.0
2006-06-14 01:46:00,1.11307,1.11322,1.11307,1.11319,79500001.0
2006-06-14 01:47:00,1.11313,1.11313,1.11313,1.11313,800000.0
2006-06-14 01:48:00,1.11315,1.11315,1.11308,1.1131,22500000.0
2006-06-14 01:49:00,1.11315,1.11315,1.1131,1.1131,43899999.0
2006-06-14 01:50:00,1.11307,1.11315,1.11307,1.11315,40700000.0
2006-06-14 01:51:00,1.11307,1.11307,1.11289,1.11298,70600000.0
2006-06-14 01:52:00,1.11297,1.11297,1.11285,1.11289,54200001.0
2006-06-14 01:53:00,1.11282,1.11288,1.11282,1.11288,32800001.0
2006-06-14 01:54:00,1.11288,1.1129,1.11281,1.11288,133300002.0
2006-06-14 01:55:00,1.11295,1.11298,1.11286,1.11298,73200000.0
2006-06-14 01:56:00,1.1129,1.1129,1.1129,1.1129,19999999.0
2006-06-14 01:57:00,1.11295,1.11295,1.11282,1.11285,177200000.0
2006-06-14 01:58:00,1.1129,1.1129,1.11282,1.11282,38500000.0
2006-06-14 01:59:00,1.11285,1.1129,1.11285,1.1129,38200000.0
2006-06-14 02:00:00,1.11278,1.11285,1.11267,1.11267,118500001.0
2006-06-14 02:01:00,1.11269,1.11269,1.11267,1.11267,55000000.0
2006-06-14 02:02:00,1.11263,1.11271,1.11258,1.11268,52800000.0
2006-06-14 02:03:00,1.11258,1.11265,1.1125,1.11262,90000001.0
2006-06-14 02:04:00,1.11257,1.11257,1.11248,1.11248,76400001.0
2006-06-14 02:05:00,1.11255,1.11255,1.11242,1.1125,70800000.0
2006-06-14 02:06:00,1.1124,1.11255,1.1124,1.11247,45400001.0
2006-06-14 02:07:00,1.11245,1.11245,1.11233,1.11235,54800001.0
2006-06-14 02:08:00,1.11235,1.11235,1.11216,1.11223,44900000.0
2006-06-14 02:09:00,1.1123,1.1123,1.11225,1.11225,38300000.0
2006-06-14 02:10:00,1.11225,1.1123,1.1122,1.1122,72400000.0
2006-06-14 02:11:00,1.1122,1.11228,1.1122,1.11228,72400001.0
2006-06-14 02:12:00,1.11228,1.11228,1.11228,1.11228,23900000.0
2006-06-14 02:13:00,1.11237,1.11243,1.11237,1.11243,13300000.0
2006-06-14 02:14:00,1.11257,1.11263,1.11257,1.11263,25299999.0
2006-06-14 02:15:00,1.11277,1.11277,1.11243,1.11253,111300002.0
2006-06-14 02:16:00,1.11239,1.11239,1.11231,1.11231,18100000.0
2006-06-14 02:17:00,1.1123,1.11239,1.11223,1.11223,79000001.0
2006-06-14 02:18:00,1.1123,1.1123,1.11217,1.1123,78300001.0
2006-06-14 02:19:00,1.11221,1.11257,1.11221,1.11255,113000000.0
2006-06-14 02:20:00,1.11256,1.11264,1.11255,1.11258,52200000.0
2006-06-14 02:21:00,1.11249,1.11256,1.11249,1.11256,13600000.0
2006-06-14 02:22:00,1.1126,1.1126,1.11252,1.11258,116700000.0
2006-06-14 02:23:00,1.11249,1.1126,1.11245,1.11257,90700001.0
2006-06-14 02:24:00,1.11253,1.11253,1.11252,1.11253,10500000.0
2006-06-14 02:25:00,1.11255,1.11269,1.11255,1.11269,52399999.0
2006-06-14 02:26:00,1.11266,1.11266,1.11259,1.11259,49100002.0
2006-06-14 02:27:00,1.11257,1.11257,1.1124,1.1125,128899999.0
2006-06-14 02:28:00,1.11252,1.11258,1.11252,1.11258,41400000.0
2006-06-14 02:29:00,1.11256,1.11264,1.11249,1.11252,76400001.0
2006-06-14 02:30:00,1.11252,1.11252,1.1125,1.1125,103300000.0
2006-06-14 02:31:00,1.1125,1.11255,1.11248,1.11248,93599999.0
2006-06-14 02:32:00,1.11255,1.11255,1.1125,1.1125,31100001.0
2006-06-14 02:33:00,1.11255,1.11255,1.1125,1.1125,76999998.0
2006-06-14 02:34:00,1.11248,1.1125,1.11245,1.1125,62500000.0
2006-06-14 02:35:00,1.11255,1.11255,1.11245,1.11245,48600000.0
2006-06-14 02:36:00,1.1125,1.1125,1.1125,1.1125,41300000.0
2006-06-14 02:37:00,1.11253,1.11253,1.11224,1.11224,102000003.0
2006-06-14 02:38:00,1.11225,1.1123,1.11225,1.1123,110700000.0
2006-06-14 02:39:00,1.1123,1.11242,1.11226,1.11242,67100000.0
2006-06-14 02:40:00,1.11237,1.11241,1.11237,1.11241,12500000.0
2006-06-14 02:41:00,1.1125,1.1125,1.11245,1.11245,36900000.0
2006-06-14 02:42:00,1.11251,1.11262,1.11251,1.11262,33000000.0
2006-06-14 02:43:00,1.1126,1.1126,1.11233,1.11233,122400000.0
2006-06-14 02:44:00,1.11227,1.11235,1.11227,1.11232,98300000.0
2006-06-14 02:45:00,1.11228,1.11228,1.11216,1.11216,61799998.0
2006-06-14 02:46:00,1.11215,1.11215,1.11215,1.11215,15900000.0
2006-06-14 02:47:00,1.11218,1.11218,1.11215,1.11215,21500000.0
2006-06-14 02:48:00,1.11223,1.11225,1.11215,1.1122,130000001.0
2006-06-14 02:49:00,1.11225,1.11225,1.1122,1.1122,55200002.0
2006-06-14 02:50:00,1.11219,1.11229,1.11215,1.11215,156500001.0
2006-06-14 02:51:00,1.11219,1.11233,1.11219,1.11224,52699999.0
2006-06-14 02:52:00,1.1123,1.1123,1.11225,1.11225,15900000.0
2006-06-14 02:53:00,1.1122,1.11232,1.1122,1.11226,85499999.0
2006-06-14 02:54:00,1.11223,1.11227,1.11223,1.11227,58299999.0
2006-06-14 02:55:00,1.11232,1.1124,1.11225,1.11229,52600000.0
2006-06-14 02:56:00,1.11235,1.11235,1.1123,1.1123,40600000.0
2006-06-14 02:57:00,1.1123,1.1123,1.11225,1.11225,43200000.0
2006-06-14 02:58:00,1.11241,1.11244,1.11241,1.11244,56400002.0
2006-06-14 02:59:00,1.11265,1.11265,1.11252,1.11265,72900001.0
2006-06-14 03:00:00,1.1126,1.11265,1.1125,1.11265,18400000.0
2006-06-14 03:01:00,1.1126,1.1126,1.1126,1.1126,20099999.0
2006-06-14 03:02:00,1.11262,1.11265,1.1125,1.11265,61100000.0
2006-06-14 03:03:00,1.11262,1.11262,1.1125,1.1126,46400000.0
2006-06-14 03:04:00,1.1126,1.1127,1.11248,1.11261,113899998.0
2006-06-14 03:05:00,1.1126,1.1126,1.11238,1.11238,78900001.0
2006-06-14 03:06:00,1.11235,1.1124,1.11235,1.1124,57100001.0
2006-06-14 03:07:00,1.11238,1.11238,1.11238,1.11238,15100000.0
2006-06-14 03:08:00,1.1124,1.1124,1.11235,1.11235,57500000.0
2006-06-14 03:09:00,1.1124,1.11245,1.11235,1.1124,105299996.0
2006-06-14 03:10:00,1.11238,1.11238,1.11238,1.11238,22299999.0
2006-06-14 03:11:00,1.11245,1.11245,1.11235,1.11235,20000000.0
2006-06-14 03:12:00,1.1124,1.11245,1.1124,1.11242,26399999.0
2006-06-14 03:13:00,1.11247,1.11247,1.11233,1.11235,30900001.0
2006-06-14 03:14:00,1.1124,1.11245,1.11235,1.11235,105700001.0
2006-06-14 03:15:00,1.11235,1.1124,1.11233,1.11233,51300000.0
2006-06-14 03:16:00,1.11237,1.11252,1.11227,1.11242,104700001.0
2006-06-14 03:17:00,1.11242,1.11245,1.11235,1.11235,114300000.0
2006-06-14 03:18:00,1.11245,1.11245,1.11232,1.11243,103600000.0
2006-06-14 03:19:00,1.11235,1.1124,1.11235,1.1124,16800000.0
2006-06-14 03:20:00,1.11245,1.11245,1.1124,1.1124,20099999.0
2006-06-14 03:21:00,1.11242,1.11245,1.11235,1.11245,61200000.0
2006-06-14 03:22:00,1.11238,1.11268,1.11236,1.11268,69200000.0
2006-06-14 03:23:00,1.11273,1.11287,1.11273,1.1128,77600000.0
2006-06-14 03:24:00,1.11277,1.1128,1.11277,1.1128,28099999.0
2006-06-14 03:25:00,1.11275,1.11275,1.11257,1.11257,19900000.0
2006-06-14 03:26:00,1.11255,1.11269,1.11249,1.11268,50400000.0
2006-06-14 03:27:00,1.11263,1.11263,1.11247,1.11249,43900000.0
2006-06-14 03:28:00,1.11247,1.11247,1.11243,1.11243,13600000.0
2006-06-14 03:29:00,1.11242,1.11245,1.11231,1.11231,89099999.0
2006-06-14 03:30:00,1.1124,1.11248,1.11235,1.11235,56900001.0
2006-06-14 03:31:00,1.11235,1.1124,1.1123,1.1124,41899998.0
2006-06-14 03:32:00,1.1124,1.1124,1.1124,1.1124,14300000.0
2006-06-14 03:33:00,1.11228,1.11235,1.11228,1.11235,33300000.0
2006-06-14 03:34:00,1.11228,1.11235,1.11228,1.11235,45899999.0
2006-06-14 03:35:00,1.11226,1.11237,1.11226,1.11237,7400000.0
2006-06-14 03:36:00,1.11231,1.11238,1.11231,1.11238,31300000.0
2006-06-14 03:37:00,1.11238,1.11238,1.11231,1.11237,10400000.0
2006-06-14 03:38:00,1.11232,1.11238,1.11232,1.11238,3200000.0
2006-06-14 03:39:00,1.1123,1.11235,1.11228,1.1123,102500000.0
2006-06-14 03:40:00,1.11225,1.11235,1.11225,1.1123,43100000.0
2006-06-14 03:41:00,1.1123,1.11235,1.11225,1.11235,115499999.0
2006-06-14 03:42:00,1.11225,1.1123,1.11225,1.1123,36700002.0
2006-06-14 03:43:00,1.11235,1.11235,1.11223,1.11223,78899998.0
2006-06-14 03:44:00,1.1123,1.1123,1.11223,1.11223,21800000.0
2006-06-14 03:45:00,1.11224,1.11228,1.11216,1.11216,106900000.0
2006-06-14 03:46:00,1.11223,1.1123,1.11223,1.1123,7500000.0
2006-06-14 03:47:00,1.11235,1.11245,1.11235,1.11242,114300000.0
2006-06-14 03:48:00,1.11238,1.11257,1.11238,1.11246,81900001.0
2006-06-14 03:49:00,1.1125,1.11253,1.11245,1.11245,104500000.0
2006-06-14 03:50:00,1.11245,1.11255,1.11245,1.11255,5000000.0
2006-06-14 03:51:00,1.1125,1.1125,1.1125,1.1125,3200000.0
2006-06-14 03:52:00,1.11227,1.11236,1.11227,1.11236,61999999.0
2006-06-14 03:53:00,1.11235,1.11235,1.11225,1.11235,89099999.0
2006-06-14 03:54:00,1.11228,1.11228,1.11212,1.11214,121600001.0
2006-06-14 03:55:00,1.1121,1.1121,1.1121,1.1121,6400000.0
2006-06-14 03:56:00,1.11202,1.11215,1.11202,1.11205,45299999.0
2006-06-14 03:57:00,1.1121,1.1121,1.1121,1.1121,890000.0
2006-06-14 03:58:00,1.112,1.11215,1.112,1.11215,19200000.0
2006-06-14 03:59:00,1.11215,1.11215,1.11215,1.11215,2400000.0
2006-06-14 04:00:00,1.11208,1.11217,1.11208,1.11217,79099998.0
2006-06-14 04:01:00,1.1121,1.1121,1.11184,1.11184,38500000.0
2006-06-14 04:02:00,1.11198,1.11201,1.11192,1.11192,155999997.0
2006-06-14 04:03:00,1.11185,1.11185,1.11185,1.11185,17800000.0
2006-06-14 04:04:00,1.11192,1.11199,1.11187,1.11187,89500001.0
2006-06-14 04:05:00,1.1119,1.1119,1.1119,1.1119,1600000.0
2006-06-14 04:06:00,1.11192,1.11192,1.11183,1.1119,45300001.0
2006-06-14 04:07:00,1.1119,1.11203,1.11187,1.11203,40000000.0
2006-06-14 04:08:00,1.11196,1.112,1.11193,1.11198,59399999.0
2006-06-14 04:09:00,1.11202,1.11205,1.112,1.11203,53100000.0
2006-06-14 04:10:00,1.11198,1.11198,1.11184,1.11198,153900000.0
2006-06-14 04:11:00,1.11195,1.112,1.11195,1.112,36000000.0
2006-06-14 04:12:00,1.11202,1.11205,1.11195,1.112,83100001.0
2006-06-14 04:13:00,1.11205,1.11205,1.112,1.112,86599998.0
2006-06-14 04:14:00,1.112,1.11205,1.11195,1.11195,83000000.0
2006-06-14 04:15:00,1.11195,1.11195,1.11195,1.11195,3200000.0
2006-06-14 04:16:00,1.11195,1.112,1.11195,1.112,25500001.0
2006-06-14 04:17:00,1.1119,1.11198,1.1119,1.11198,35799999.0
2006-06-14 04:18:00,1.112,1.11202,1.112,1.11202,9600000.0
2006-06-14 04:19:00,1.11195,1.11205,1.1118,1.1118,40600000.0
2006-06-14 04:20:00,1.11201,1.11201,1.11194,1.11194,84399997.0
2006-06-14 04:21:00,1.11185,1.1119,1.1118,1.11188,111899999.0
2006-06-14 04:22:00,1.11186,1.11199,1.11181,1.11199,220799998.0
2006-06-14 04:23:00,1.11198,1.11198,1.11186,1.11186,98399999.0
2006-06-14 04:24:00,1.11186,1.11199,1.11186,1.11192,14200000.0
2006-06-14 04:25:00,1.11198,1.11198,1.11191,1.11198,65400001.0
2006-06-14 04:26:00,1.11191,1.11191,1.11189,1.11189,21500000.0
2006-06-14 04:27:00,1.1119,1.11198,1.1119,1.11198,23600000.0
2006-06-14 04:28:00,1.11182,1.11201,1.11182,1.11201,27400000.0
2006-06-14 04:29:00,1.11197,1.11197,1.11182,1.11185,88400002.0
2006-06-14 04:30:00,1.11185,1.11195,1.11185,1.11195,38900000.0
2006-06-14 04:31:00,1.11195,1.11195,1.11185,1.1119,22000000.0
2006-06-14 04:32:00,1.11182,1.11193,1.11182,1.1119,47600000.0
2006-06-14 04:33:00,1.11187,1.11197,1.11187,1.11194,73400001.0
2006-06-14 04:34:00,1.112,1.11205,1.11195,1.112,95599999.0
2006-06-14 04:35:00,1.11202,1.11202,1.112,1.112,28700000.0
2006-06-14 04:36:00,1.11197,1.11205,1.11197,1.11205,63300000.0
2006-06-14 04:37:00,1.11197,1.11197,1.11194,1.11195,30300001.0
2006-06-14 04:38:00,1.112,1.11205,1.11198,1.112,116699999.0
2006-06-14 04:39:00,1.11198,1.112,1.11198,1.112,24200000.0
2006-06-14 04:40:00,1.11198,1.112,1.11195,1.11195,72900000.0
2006-06-14 04:41:00,1.112,1.112,1.11195,1.11195,92600002.0
2006-06-14 04:42:00,1.112,1.112,1.112,1.112,33700000.0
2006-06-14 04:43:00,1.11198,1.11205,1.1119,1.112,56899999.0
2006-06-14 04:44:00,1.112,1.112,1.112,1.112,22400000.0
2006-06-14 04:45:00,1.11195,1.11195,1.11195,1.11195,1000000.0
2006-06-14 04:46:00,1.112,1.11203,1.11195,1.112,73000000.0
2006-06-14 04:47:00,1.11195,1.11205,1.11195,1.11197,143599998.0
2006-06-14 04:48:00,1.11197,1.11197,1.11187,1.11187,24700000.0
2006-06-14 04:49:00,1.1119,1.1119,1.11183,1.11185,41300000.0
2006-06-14 04:50:00,1.1118,1.11182,1.11173,1.11173,54300001.0
2006-06-14 04:51:00,1.11185,1.11185,1.11175,1.1118,84300001.0
2006-06-14 04:52:00,1.11182,1.11186,1.11173,1.11185,22300000.0
2006-06-14 04:53:00,1.11187,1.11195,1.11185,1.1119,79999998.0
2006-06-14 04:54:00,1.1119,1.11193,1.11185,1.1119,64800000.0
2006-06-14 04:55:00,1.11185,1.11195,1.11185,1.11192,77999999.0
2006-06-14 04:56:00,1.11187,1.11198,1.11187,1.11192,10100000.0
2006-06-14 04:57:00,1.11195,1.11195,1.11185,1.1119,59699999.0
2006-06-14 04:58:00,1.11178,1.11178,1.11172,1.11172,15200000.0
2006-06-14 04:59:00,1.11147,1.1115,1.11142,1.11147,148100001.0
2006-06-14 05:00:00,1.1115,1.1115,1.1114,1.1114,40600001.0
2006-06-14 05:01:00,1.1115,1.1115,1.11145,1.1115,80800000.0
2006-06-14 05:02:00,1.1115,1.11157,1.11143,1.1115,106000000.0
2006-06-14 05:03:00,1.11152,1.11155,1.11152,1.11155,17900000.0
2006-06-14 05:04:00,1.11145,1.11155,1.11145,1.1115,43800000.0
2006-06-14 05:05:00,1.1115,1.1115,1.1115,1.1115,4800000.0
2006-06-14 05:06:00,1.11144,1.11144,1.11143,1.11143,28400001.0
2006-06-14 05:07:00,1.11145,1.11145,1.11123,1.1113,103800000.0
2006-06-14 05:08:00,1.11128,1.11132,1.11116,1.11124,36000000.0
2006-06-14 05:09:00,1.1113,1.11135,1.11122,1.11123,82900002.0
2006-06-14 05:10:00,1.11126,1.11143,1.11126,1.1113,83299999.0
2006-06-14 05:11:00,1.11139,1.11151,1.11137,1.11137,22600000.0
2006-06-14 05:12:00,1.1115,1.11161,1.11117,1.11117,93100001.0
2006-06-14 05:13:00,1.1111,1.1112,1.1111,1.11116,89300000.0
2006-06-14 05:14:00,1.11122,1.11122,1.11115,1.1112,45500000.0
2006-06-14 05:15:00,1.11118,1.11126,1.11115,1.11115,117199999.0
2006-06-14 05:16:00,1.11125,1.11128,1.11115,1.11115,166600001.0
2006-06-14 05:17:00,1.1112,1.11122,1.11115,1.11115,124000002.0
2006-06-14 05:18:00,1.1112,1.11143,1.1112,1.11138,43100000.0
2006-06-14 05:19:00,1.1114,1.1114,1.11132,1.11132,91899999.0
2006-06-14 05:20:00,1.1115,1.11153,1.11135,1.11135,88999998.0
2006-06-14 05:21:00,1.11141,1.11175,1.11141,1.1117,96100000.0
2006-06-14 05:22:00,1.11172,1.11178,1.1117,1.11178,54700000.0
2006-06-14 05:23:00,1.11178,1.11185,1.11175,1.11178,47100000.0
2006-06-14 05:24:00,1.11189,1.11189,1.11186,1.11186,46600002.0
2006-06-14 05:25:00,1.11186,1.11186,1.11184,1.11184,33800000.0
2006-06-14 05:26:00,1.1118,1.11185,1.11175,1.11175,59000000.0
2006-06-14 05:27:00,1.11175,1.1118,1.11175,1.1118,7200000.0
2006-06-14 05:28:00,1.1118,1.1118,1.1118,1.1118,30700000.0
2006-06-14 05:29:00,1.11181,1.11189,1.1118,1.11189,133299999.0
2006-06-14 05:30:00,1.11182,1.11187,1.11182,1.11182,113900000.0
2006-06-14 05:31:00,1.1119,1.11195,1.11182,1.1119,114999998.0
2006-06-14 05:32:00,1.11195,1.11195,1.11195,1.11195,25700000.0
2006-06-14 05:33:00,1.11185,1.11185,1.11172,1.11183,73900000.0
2006-06-14 05:34:00,1.1117,1.11176,1.11168,1.11171,25000000.0
2006-06-14 05:35:00,1.1118,1.1118,1.11178,1.11178,5400000.0
2006-06-14 05:36:00,1.11182,1.11194,1.11182,1.11194,87100001.0
2006-06-14 05:37:00,1.11185,1.1119,1.11185,1.1119,3200000.0
2006-06-14 05:38:00,1.11187,1.11188,1.11172,1.11172,99500001.0
2006-06-14 05:39:00,1.11182,1.11192,1.11177,1.11192,74799999.0
2006-06-14 05:40:00,1.11189,1.11199,1.11188,1.11197,48300000.0
2006-06-14 05:41:00,1.11201,1.11201,1.11194,1.11197,47400001.0
2006-06-14 05:42:00,1.11193,1.11193,1.11183,1.11183,54700002.0
2006-06-14 05:43:00,1.11176,1.11194,1.11176,1.11194,28300001.0
2006-06-14 05:44:00,1.11185,1.11195,1.11185,1.11188,55400000.0
2006-06-14 05:45:00,1.1118,1.11195,1.1118,1.11185,56100000.0
2006-06-14 05:46:00,1.11195,1.11205,1.11189,1.11189,73000002.0
2006-06-14 05:47:00,1.1119,1.11193,1.11183,1.1119,88200000.0
2006-06-14 05:48:00,1.11185,1.1119,1.11185,1.1119,11600000.0
2006-06-14 05:49:00,1.1119,1.11193,1.1119,1.11193,29500000.0
2006-06-14 05:50:00,1.11185,1.11193,1.11185,1.1119,53300000.0
2006-06-14 05:51:00,1.1118,1.11195,1.1118,1.11185,121499999.0
2006-06-14 05:52:00,1.11195,1.11195,1.11182,1.11182,180299999.0
2006-06-14 05:53:00,1.11188,1.11195,1.1118,1.11195,119799998.0
2006-06-14 05:54:00,1.11199,1.11199,1.11196,1.11196,4600000.0
2006-06-14 05:55:00,1.112,1.11202,1.11195,1.11202,124800000.0
2006-06-14 05:56:00,1.11196,1.11196,1.11192,1.11192,12000000.0
2006-06-14 05:57:00,1.11185,1.1119,1.11185,1.1119,147599999.0
2006-06-14 05:58:00,1.1119,1.11195,1.11185,1.11185,170599998.0
2006-06-14 05:59:00,1.11185,1.11185,1.11185,1.11185,57100000.0
2006-06-14 06:00:00,1.11188,1.11188,1.11185,1.11188,55500000.0
2006-06-14 06:01:00,1.1119,1.11195,1.1118,1.1119,23100000.0
2006-06-14 06:02:00,1.11187,1.11196,1.11178,1.11184,108200000.0
2006-06-14 06:03:00,1.11185,1.11193,1.11185,1.1119,113599999.0
2006-06-14 06:04:00,1.11187,1.1119,1.11185,1.11185,66700000.0
2006-06-14 06:05:00,1.11195,1.11195,1.11183,1.11185,47500001.0
2006-06-14 06:06:00,1.1119,1.1119,1.11185,1.11185,64700001.0
2006-06-14 06:07:00,1.11192,1.11192,1.11176,1.11177,52700000.0
2006-06-14 06:08:00,1.11182,1.1119,1.11182,1.1119,107100002.0
2006-06-14 06:09:00,1.11187,1.11188,1.11181,1.11188,56700000.0
2006-06-14 06:10:00,1.11196,1.11196,1.11175,1.11183,90500003.0
2006-06-14 06:11:00,1.11175,1.11185,1.11175,1.11178,54399999.0
2006-06-14 06:12:00,1.11175,1.1118,1.1117,1.1117,52399998.0
2006-06-14 06:13:00,1.11175,1.1118,1.11175,1.1118,39400000.0
2006-06-14 06:14:00,1.11184,1.11222,1.11184,1.11222,96900000.0
2006-06-14 06:15:00,1.11232,1.11239,1.11219,1.11228,42500001.0
2006-06-14 06:16:00,1.11218,1.11221,1.1121,1.11221,90800001.0
2006-06-14 06:17:00,1.11222,1.11233,1.11221,1.11224,106799998.0
2006-06-14 06:18:00,1.11222,1.11227,1.11215,1.1122,127299999.0
2006-06-14 06:19:00,1.11223,1.11223,1.1121,1.11212,26700000.0
2006-06-14 06:20:00,1.11207,1.1121,1.11207,1.1121,84900002.0
2006-06-14 06:21:00,1.11205,1.1121,1.112,1.1121,99500001.0
2006-06-14 06:22:00,1.11215,1.11221,1.11213,1.11221,130899997.0
2006-06-14 06:23:00,1.11215,1.1122,1.11215,1.1122,56200000.0
2006-06-14 06:24:00,1.1122,1.11223,1.11215,1.1122,51700001.0
2006-06-14 06:25:00,1.1122,1.1122,1.11198,1.11218,112900000.0
2006-06-14 06:26:00,1.11218,1.11228,1.11215,1.11215,48599999.0
2006-06-14 06:27:00,1.11216,1.11222,1.11207,1.11216,87399998.0
2006-06-14 06:28:00,1.11215,1.11222,1.11202,1.11202,11900000.0
2006-06-14 06:29:00,1.11207,1.11217,1.11207,1.11217,217299994.0
2006-06-14 06:30:00,1.1122,1.1122,1.11207,1.11207,41400001.0
2006-06-14 06:31:00,1.1121,1.11215,1.11205,1.11205,182700002.0
2006-06-14 06:32:00,1.11207,1.11207,1.11203,1.11203,26300000.0
2006-06-14 06:33:00,1.11203,1.11205,1.11199,1.11199,37000000.0
2006-06-14 06:34:00,1.11208,1.1121,1.11207,1.1121,58500001.0
2006-06-14 06:35:00,1.11203,1.1121,1.11198,1.11203,141400002.0
2006-06-14 06:36:00,1.11203,1.11203,1.11203,1.11203,1300000.0
2006-06-14 06:37:00,1.1121,1.11212,1.11205,1.1121,101000000.0
2006-06-14 06:38:00,1.11218,1.11218,1.1121,1.1121,75900000.0
2006-06-14 06:39:00,1.11207,1.1121,1.11205,1.1121,116600001.0
2006-06-14 06:40:00,1.11213,1.11213,1.11199,1.11204,102889999.0
2006-06-14 06:41:00,1.11198,1.11198,1.11188,1.11192,68900001.0
2006-06-14 06:42:00,1.1119,1.11195,1.11183,1.1119,44800001.0
2006-06-14 06:43:00,1.11185,1.1119,1.11185,1.1119,97000002.0
2006-06-14 06:44:00,1.11181,1.11195,1.11181,1.11191,19990000.0
2006-06-14 06:45:00,1.11198,1.11203,1.11185,1.11194,122800003.0
2006-06-14 06:46:00,1.11201,1.11201,1.11187,1.11187,77999998.0
2006-06-14 06:47:00,1.11185,1.11195,1.11185,1.1119,156099996.0
2006-06-14 06:48:00,1.11188,1.11191,1.11181,1.11191,38300000.0
2006-06-14 06:49:00,1.11185,1.11185,1.11185,1.11185,1800000.0
2006-06-14 06:50:00,1.1119,1.11192,1.11185,1.1119,30900000.0
2006-06-14 06:51:00,1.11188,1.1119,1.1116,1.1119,88700000.0
2006-06-14 06:52:00,1.11192,1.11207,1.11187,1.11187,119899999.0
2006-06-14 06:53:00,1.11188,1.11188,1.11188,1.11188,19799999.0
2006-06-14 06:54:00,1.11188,1.11193,1.11185,1.11193,66300000.0
2006-06-14 06:55:00,1.11192,1.11192,1.11181,1.11181,46299999.0
2006-06-14 06:56:00,1.11179,1.11181,1.11171,1.11171,137400000.0
2006-06-14 06:57:00,1.11172,1.11179,1.11165,1.11165,52600000.0
2006-06-14 06:58:00,1.1117,1.1117,1.1117,1.1117,61399999.0
2006-06-14 06:59:00,1.1116,1.11175,1.1116,1.1117,114900000.0
2006-06-14 07:00:00,1.11165,1.1117,1.11165,1.11165,54300000.0
2006-06-14 07:01:00,1.11175,1.11175,1.11165,1.11165,97100000.0
2006-06-14 07:02:00,1.1117,1.1117,1.11162,1.11162,12000000.0
2006-06-14 07:03:00,1.11178,1.11188,1.11172,1.11188,84600000.0
2006-06-14 07:04:00,1.11184,1.11189,1.11178,1.11183,128200003.0
2006-06-14 07:05:00,1.11173,1.1118,1.11173,1.1118,3400000.0
2006-06-14 07:06:00,1.11185,1.11185,1.11175,1.1118,99900000.0
2006-06-14 07:07:00,1.1118,1.11183,1.11175,1.11175,22400000.0
2006-06-14 07:08:00,1.11175,1.11175,1.11175,1.11175,10400000.0
2006-06-14 07:09:00,1.11175,1.11185,1.11175,1.11175,89299999.0
2006-06-14 07:10:00,1.1118,1.11183,1.1118,1.11183,31900000.0
2006-06-14 07:11:00,1.11178,1.11178,1.1117,1.11171,120300001.0
2006-06-14 07:12:00,1.11165,1.11175,1.11165,1.11168,95400001.0
2006-06-14 07:13:00,1.1116,1.11165,1.11152,1.1116,90200000.0
2006-06-14 07:14:00,1.11156,1.11164,1.11156,1.11164,79699998.0
2006-06-14 07:15:00,1.11166,1.1117,1.11162,1.11162,71000001.0
2006-06-14 07:16:00,1.11162,1.11181,1.11155,1.11167,63300000.0
2006-06-14 07:17:00,1.11167,1.1117,1.11167,1.1117,15100000.0
2006-06-14 07:18:00,1.11165,1.1117,1.11165,1.1117,84100002.0
2006-06-14 07:19:00,1.11165,1.1117,1.11165,1.1117,35800000.0
2006-06-14 07:20:00,1.11165,1.1117,1.11165,1.1117,3200000.0
2006-06-14 07:21:00,1.11167,1.11175,1.11165,1.1117,79300000.0
2006-06-14 07:22:00,1.11163,1.11166,1.11159,1.11163,27900000.0
2006-06-14 07:23:00,1.1116,1.1116,1.1116,1.1116,10300000.0
2006-06-14 07:24:00,1.11163,1.11163,1.11155,1.11155,19899999.0
2006-06-14 07:25:00,1.1116,1.11165,1.11155,1.11155,131300001.0
2006-06-14 07:26:00,1.1116,1.11162,1.11155,1.11155,38100001.0
2006-06-14 07:27:00,1.1116,1.1116,1.11157,1.11157,9600000.0
2006-06-14 07:28:00,1.11155,1.11167,1.11155,1.1116,176700001.0
2006-06-14 07:29:00,1.11152,1.1116,1.11152,1.1116,51000002.0
2006-06-14 07:30:00,1.11159,1.11161,1.11159,1.11161,42500000.0
2006-06-14 07:31:00,1.11172,1.11178,1.11166,1.11178,64699999.0
2006-06-14 07:32:00,1.11185,1.11185,1.1118,1.1118,2400000.0
2006-06-14 07:33:00,1.11185,1.11193,1.11185,1.1119,72999998.0
2006-06-14 07:34:00,1.11185,1.1119,1.11185,1.1119,164500001.0
2006-06-14 07:35:00,1.11185,1.11195,1.11185,1.1119,62699999.0
2006-06-14 07:36:00,1.1119,1.11195,1.11183,1.11188,114200000.0
2006-06-14 07:37:00,1.1119,1.1119,1.1119,1.1119,7200000.0
2006-06-14 07:38:00,1.11195,1.11195,1.11185,1.1119,42900000.0
2006-06-14 07:39:00,1.11185,1.1119,1.11185,1.11187,79500000.0
2006-06-14 07:40:00,1.11185,1.1119,1.11185,1.11188,90000000.0
2006-06-14 07:41:00,1.11185,1.11185,1.11185,1.11185,4200000.0
2006-06-14 07:42:00,1.11187,1.11195,1.11185,1.11195,153100002.0
2006-06-14 07:43:00,1.11195,1.11195,1.11185,1.11185,3200000.0
2006-06-14 07:44:00,1.11189,1.11189,1.11178,1.11188,132299995.0
2006-06-14 07:45:00,1.11169,1.11174,1.1114,1.1114,58200000.0
2006-06-14 07:46:00,1.11136,1.11142,1.11136,1.11142,15100000.0
2006-06-14 07:47:00,1.11153,1.11162,1.11153,1.11162,25499999.0
2006-06-14 07:48:00,1.11177,1.11197,1.11177,1.11182,176600003.0
2006-06-14 07:49:00,1.1118,1.11185,1.11175,1.1118,180700002.0
2006-06-14 07:50:00,1.11185,1.11185,1.11185,1.11185,3200000.0
2006-06-14 07:51:00,1.1118,1.11183,1.11175,1.11175,179800000.0
2006-06-14 07:52:00,1.1118,1.1118,1.11175,1.11175,1600000.0
2006-06-14 07:53:00,1.1118,1.1118,1.1118,1.1118,60800000.0
2006-06-14 07:54:00,1.1118,1.11185,1.11175,1.11175,117799997.0
2006-06-14 07:55:00,1.1118,1.11185,1.11173,1.11185,123300005.0
2006-06-14 07:56:00,1.11187,1.11187,1.11187,1.11187,19900000.0
2006-06-14 07:57:00,1.11173,1.11173,1.11142,1.11147,82000001.0
2006-06-14 07:58:00,1.11148,1.11148,1.11137,1.11142,88599998.0
2006-06-14 07:59:00,1.11128,1.11128,1.11121,1.11126,74500001.0
2006-06-14 08:00:00,1.11124,1.11148,1.11119,1.11148,115800002.0
2006-06-14 08:01:00,1.1114,1.11148,1.11123,1.11135,54300000.0
2006-06-14 08:02:00,1.11135,1.11145,1.11135,1.1114,30300000.0
2006-06-14 08:03:00,1.11135,1.11155,1.11135,1.11142,54600000.0
2006-06-14 08:04:00,1.11137,1.11145,1.11135,1.11145,48699999.0
2006-06-14 08:05:00,1.1114,1.11143,1.11135,1.1114,98600001.0
2006-06-14 08:06:00,1.11147,1.11153,1.1114,1.11147,61800000.0
2006-06-14 08:07:00,1.11142,1.11148,1.11137,1.11148,153600005.0
2006-06-14 08:08:00,1.11152,1.11152,1.1115,1.1115,28600000.0
2006-06-14 08:09:00,1.11153,1.11153,1.11138,1.11138,74600000.0
2006-06-14 08:10:00,1.11143,1.11143,1.11124,1.11127,128700000.0
2006-06-14 08:11:00,1.11117,1.11117,1.11097,1.11112,57900001.0
2006-06-14 08:12:00,1.11115,1.11115,1.1111,1.1111,39199998.0
2006-06-14 08:13:00,1.11116,1.11123,1.11114,1.11114,33100000.0
2006-06-14 08:14:00,1.11109,1.11109,1.11096,1.11101,117500002.0
2006-06-14 08:15:00,1.11097,1.11097,1.11088,1.11092,84300002.0
2006-06-14 08:16:00,1.11096,1.11096,1.11089,1.11089,10400000.0
2006-06-14 08:17:00,1.11084,1.11095,1.11084,1.11089,56700000.0
2006-06-14 08:18:00,1.11095,1.111,1.1109,1.11094,58300000.0
2006-06-14 08:19:00,1.11088,1.11088,1.1106,1.11063,150800002.0
2006-06-14 08:20:00,1.1107,1.1107,1.1107,1.1107,90899998.0
2006-06-14 08:21:00,1.11077,1.11077,1.11069,1.11075,91499999.0
2006-06-14 08:22:00,1.11067,1.11068,1.11064,1.11067,67599999.0
2006-06-14 08:23:00,1.11065,1.1107,1.1106,1.11065,151800002.0
2006-06-14 08:24:00,1.11067,1.11084,1.11056,1.1106,128599998.0
2006-06-14 08:25:00,1.11059,1.11072,1.11059,1.11072,115100002.0
2006-06-14 08:26:00,1.11078,1.11078,1.11077,1.11077,26599999.0
2006-06-14 08:27:00,1.1106,1.11075,1.1106,1.11072,105299998.0
2006-06-14 08:28:00,1.11065,1.11067,1.11056,1.11056,81899999.0
2006-06-14 08:29:00,1.11073,1.11073,1.11061,1.11061,57600000.0
2006-06-14 08:30:00,1.11068,1.11068,1.11058,1.11066,112999998.0
2006-06-14 08:31:00,1.11067,1.11072,1.11067,1.11071,50400000.0
2006-06-14 08:32:00,1.11082,1.11096,1.1108,1.11087,141700001.0
2006-06-14 08:33:00,1.11079,1.11091,1.11078,1.1109,49900000.0
2006-06-14 08:34:00,1.11085,1.11093,1.11082,1.11093,35300001.0
2006-06-14 08:35:00,1.11095,1.11095,1.11081,1.11088,150199996.0
2006-06-14 08:36:00,1.11071,1.11071,1.11054,1.11054,71300000.0
2006-06-14 08:37:00,1.11075,1.11085,1.11075,1.11085,26999999.0
2006-06-14 08:38:00,1.11103,1.11106,1.11089,1.1109,23800000.0
2006-06-14 08:39:00,1.11084,1.11089,1.11081,1.11086,102200001.0
2006-06-14 08:40:00,1.11083,1.11084,1.11083,1.11084,48899998.0
2006-06-14 08:41:00,1.11081,1.1109,1.11063,1.11063,80900000.0
2006-06-14 08:42:00,1.11065,1.1107,1.11065,1.1107,56700001.0
2006-06-14 08:43:00,1.11075,1.11075,1.11063,1.11065,70899998.0
2006-06-14 08:44:00,1.11068,1.11069,1.1106,1.1106,97200003.0
2006-06-14 08:45:00,1.11062,1.11067,1.11055,1.11062,152800001.0
2006-06-14 08:46:00,1.11065,1.11067,1.11065,1.11067,19900001.0
2006-06-14 08:47:00,1.11062,1.11062,1.11024,1.11055,89200001.0
2006-06-14 08:48:00,1.11053,1.11055,1.11037,1.1104,152800003.0
2006-06-14 08:49:00,1.11043,1.11047,1.11043,1.11047,27300000.0
2006-06-14 08:50:00,1.11036,1.11044,1.11036,1.11044,117000001.0
2006-06-14 08:51:00,1.11037,1.1106,1.11037,1.1106,18900000.0
2006-06-14 08:52:00,1.11056,1.11056,1.11046,1.11048,118600000.0
2006-06-14 08:53:00,1.11044,1.11048,1.11037,1.11042,85299999.0
2006-06-14 08:54:00,1.11041,1.1105,1.11041,1.1105,94600001.0
2006-06-14 08:55:00,1.11046,1.11058,1.11039,1.11058,77699999.0
2006-06-14 08:56:00,1.11055,1.11063,1.11055,1.11063,117200000.0
2006-06-14 08:57:00,1.11057,1.11057,1.11041,1.1105,115399999.0
2006-06-14 08:58:00,1.1106,1.11067,1.11053,1.11065,70500000.0
2006-06-14 08:59:00,1.11066,1.11078,1.11066,1.11071,133900000.0
2006-06-14 09:00:00,1.1107,1.11079,1.11067,1.11067,43900001.0
2006-06-14 09:01:00,1.11068,1.11072,1.11068,1.11072,4000000.0
2006-06-14 09:02:00,1.11076,1.11076,1.11058,1.11058,92800002.0
2006-06-14 09:03:00,1.11063,1.11066,1.11051,1.11051,136199999.0
2006-06-14 09:04:00,1.11043,1.1106,1.11043,1.1106,34600000.0
2006-06-14 09:05:00,1.11067,1.11071,1.11067,1.11067,45399999.0
2006-06-14 09:06:00,1.11072,1.11087,1.11072,1.11079,142000000.0
2006-06-14 09:07:00,1.11087,1.11088,1.11086,1.11086,47500000.0
2006-06-14 09:08:00,1.11089,1.11095,1.11087,1.11092,109500002.0
2006-06-14 09:09:00,1.11084,1.1111,1.11084,1.1111,85700003.0
2006-06-14 09:10:00,1.11108,1.11108,1.11098,1.11098,63500000.0
2006-06-14 09:11:00,1.11089,1.11097,1.11088,1.11095,104700002.0
2006-06-14 09:12:00,1.11092,1.11095,1.11088,1.11088,78400000.0
2006-06-14 09:13:00,1.11093,1.11093,1.11087,1.11087,15800000.0
2006-06-14 09:14:00,1.1109,1.11097,1.1109,1.11095,72099999.0
2006-06-14 09:15:00,1.11084,1.11084,1.1107,1.1107,156700001.0
2006-06-14 09:16:00,1.11078,1.11079,1.11078,1.11079,11900000.0
2006-06-14 09:17:00,1.11079,1.11087,1.11073,1.11079,96100001.0
2006-06-14 09:18:00,1.11073,1.11073,1.1106,1.1106,107900002.0
2006-06-14 09:19:00,1.11062,1.11078,1.11062,1.1107,56200001.0
2006-06-14 09:20:00,1.11078,1.11097,1.11075,1.11097,80200001.0
2006-06-14 09:21:00,1.11095,1.11095,1.11095,1.11095,18799999.0
2006-06-14 09:22:00,1.11096,1.11096,1.11092,1.11092,44699999.0
2006-06-14 09:23:00,1.11083,1.11085,1.11071,1.11073,106500000.0
2006-06-14 09:24:00,1.11081,1.11081,1.1107,1.1107,159300002.0
2006-06-14 09:25:00,1.1107,1.1107,1.11034,1.11034,146099999.0
2006-06-14 09:26:00,1.11025,1.11027,1.11013,1.11015,51200000.0
2006-06-14 09:27:00,1.11015,1.11015,1.10985,1.10985,122499999.0
2006-06-14 09:28:00,1.10988,1.10988,1.10983,1.10988,53200001.0
2006-06-14 09:29:00,1.10978,1.10985,1.10978,1.10985,16300000.0
2006-06-14 09:30:00,1.10982,1.10984,1.10959,1.10959,64300000.0
2006-06-14 09:31:00,1.10962,1.10964,1.10934,1.10934,74200000.0
2006-06-14 09:32:00,1.10925,1.1093,1.10925,1.1093,34800000.0
2006-06-14 09:33:00,1.10935,1.10948,1.10934,1.1094,135499998.0
2006-06-14 09:34:00,1.10925,1.10926,1.10902,1.1092,88400001.0
2006-06-14 09:35:00,1.10915,1.10915,1.10883,1.10889,112200002.0
2006-06-14 09:36:00,1.1087,1.10894,1.10867,1.10867,82500002.0
2006-06-14 09:37:00,1.10852,1.10852,1.10832,1.10832,120300002.0
2006-06-14 09:38:00,1.10832,1.10832,1.10815,1.10824,91699999.0
2006-06-14 09:39:00,1.10826,1.10835,1.10821,1.10835,56300001.0
2006-06-14 09:40:00,1.10848,1.10862,1.10848,1.10862,29100001.0
2006-06-14 09:41:00,1.10864,1.10875,1.10864,1.10865,51000001.0
2006-06-14 09:42:00,1.10877,1.10883,1.10871,1.10883,67199998.0
2006-06-14 09:43:00,1.10875,1.10877,1.10865,1.10865,48900002.0
2006-06-14 09:44:00,1.10867,1.10887,1.10867,1.10882,37499999.0
2006-06-14 09:45:00,1.10873,1.10873,1.10862,1.10862,24700000.0
2006-06-14 09:46:00,1.10858,1.10888,1.10858,1.10872,129800000.0
2006-06-14 09:47:00,1.10874,1.10888,1.10874,1.10888,97699998.0
2006-06-14 09:48:00,1.10886,1.10886,1.10882,1.10882,25800000.0
2006-06-14 09:49:00,1.10889,1.10901,1.10889,1.10895,45800000.0
2006-06-14 09:50:00,1.10896,1.10906,1.10889,1.10889,92900000.0
2006-06-14 09:51:00,1.10908,1.10941,1.10908,1.10937,64400000.0
2006-06-14 09:52:00,1.1093,1.10939,1.10925,1.10936,97800000.0
2006-06-14 09:53:00,1.10945,1.10965,1.10941,1.10965,102300003.0
2006-06-14 09:54:00,1.10966,1.10968,1.10959,1.10968,48100000.0
2006-06-14 09:55:00,1.10978,1.10978,1.10962,1.10969,64600000.0
2006-06-14 09:56:00,1.1096,1.10965,1.10953,1.10953,108599999.0
2006-06-14 09:57:00,1.10942,1.10945,1.10914,1.10942,95100001.0
2006-06-14 09:58:00,1.10965,1.10975,1.10965,1.10975,63600003.0
2006-06-14 09:59:00,1.11005,1.1104,1.11005,1.11035,93499999.0
2006-06-14 10:00:00,1.11026,1.11035,1.11026,1.11031,59800000.0
2006-06-14 10:01:00,1.11018,1.1102,1.1101,1.11019,60400001.0
2006-06-14 10:02:00,1.1102,1.11023,1.11008,1.11016,200399998.0
2006-06-14 10:03:00,1.1102,1.1102,1.10981,1.10981,51800001.0
2006-06-14 10:04:00,1.10989,1.10994,1.10979,1.10979,79300002.0
2006-06-14 10:05:00,1.10978,1.10984,1.10934,1.10934,170900001.0
2006-06-14 10:06:00,1.1095,1.10975,1.1095,1.10975,116400000.0
2006-06-14 10:07:00,1.10959,1.1096,1.1094,1.1094,73500000.0
2006-06-14 10:08:00,1.10923,1.10926,1.10915,1.10915,72999999.0
2006-06-14 10:09:00,1.10913,1.10935,1.10913,1.10935,54600001.0
2006-06-14 10:10:00,1.10928,1.10928,1.10914,1.1092,147000002.0
2006-06-14 10:11:00,1.10915,1.10915,1.109,1.10905,65399999.0
2006-06-14 10:12:00,1.10905,1.10939,1.10905,1.10939,55100000.0
2006-06-14 10:13:00,1.10935,1.10935,1.10926,1.10933,79700000.0
2006-06-14 10:14:00,1.1093,1.10932,1.10925,1.1093,75000001.0
2006-06-14 10:15:00,1.10944,1.10957,1.10922,1.10929,128499998.0
2006-06-14 10:16:00,1.1092,1.1092,1.10894,1.10894,148200000.0
2006-06-14 10:17:00,1.10902,1.10916,1.10898,1.10913,100700000.0
2006-06-14 10:18:00,1.10916,1.10916,1.10908,1.10913,252700005.0
2006-06-14 10:19:00,1.10911,1.10911,1.10903,1.10904,23700000.0
2006-06-14 10:20:00,1.10907,1.10922,1.10901,1.10922,64200000.0
2006-06-14 10:21:00,1.10912,1.10927,1.10896,1.10927,85999999.0
2006-06-14 10:22:00,1.10925,1.10942,1.10925,1.10938,153300002.0
2006-06-14 10:23:00,1.10936,1.10936,1.10926,1.10926,41699998.0
2006-06-14 10:24:00,1.10933,1.10933,1.10914,1.1092,100600000.0
2006-06-14 10:25:00,1.1092,1.10925,1.10912,1.1092,141300002.0
2006-06-14 10:26:00,1.10924,1.10944,1.10923,1.10931,148800002.0
2006-06-14 10:27:00,1.10929,1.10936,1.10928,1.10928,166600000.0
2006-06-14 10:28:00,1.10918,1.10933,1.10918,1.10926,99900001.0
2006-06-14 10:29:00,1.10925,1.10934,1.10918,1.1092,96800001.0
2006-06-14 10:30:00,1.10919,1.1093,1.10919,1.1093,71100000.0
2006-06-14 10:31:00,1.1094,1.10943,1.10931,1.10939,32800000.0
2006-06-14 10:32:00,1.10942,1.10944,1.10936,1.10937,65800000.0
2006-06-14 10:33:00,1.10921,1.10928,1.10921,1.10928,102200000.0
2006-06-14 10:34:00,1.10928,1.10935,1.10925,1.1093,229800002.0
2006-06-14 10:35:00,1.10922,1.10947,1.10922,1.10947,136600001.0
2006-06-14 10:36:00,1.10962,1.10994,1.10962,1.10994,147200000.0
2006-06-14 10:37:00,1.10997,1.11005,1.10995,1.11005,63800000.0
2006-06-14 10:38:00,1.11007,1.1102,1.11002,1.11002,212699999.0
2006-06-14 10:39:00,1.1101,1.11018,1.1101,1.1101,64200000.0
2006-06-14 10:40:00,1.11049,1.11153,1.11049,1.11153,31700000.0
2006-06-14 10:41:00,1.11167,1.11186,1.11157,1.11163,121900000.0
2006-06-14 10:42:00,1.11153,1.11165,1.1114,1.11146,106800000.0
2006-06-14 10:43:00,1.11147,1.1115,1.11144,1.1115,91999997.0
2006-06-14 10:44:00,1.11141,1.11153,1.1114,1.11145,125599998.0
2006-06-14 10:45:00,1.11142,1.11142,1.1113,1.1113,110999999.0
2006-06-14 10:46:00,1.11125,1.11125,1.11112,1.11118,142900002.0
2006-06-14 10:47:00,1.11119,1.11135,1.11119,1.11135,65100001.0
2006-06-14 10:48:00,1.11137,1.11137,1.11124,1.11131,126200003.0
2006-06-14 10:49:00,1.11128,1.11128,1.11106,1.11114,162899998.0
2006-06-14 10:50:00,1.11111,1.11112,1.11093,1.11107,101200000.0
2006-06-14 10:51:00,1.11104,1.1113,1.11104,1.1113,262500003.0
2006-06-14 10:52:00,1.11145,1.11173,1.11145,1.11166,45800000.0
2006-06-14 10:53:00,1.11167,1.1118,1.11167,1.11177,34000000.0
2006-06-14 10:54:00,1.11187,1.11229,1.11187,1.11229,100100000.0
2006-06-14 10:55:00,1.11229,1.11229,1.11215,1.11215,80299999.0
2006-06-14 10:56:00,1.1122,1.11228,1.11218,1.1122,111200003.0
2006-06-14 10:57:00,1.1121,1.11212,1.11163,1.11163,84600001.0
2006-06-14 10:58:00,1.11166,1.11196,1.11166,1.11196,113699996.0
2006-06-14 10:59:00,1.112,1.112,1.11185,1.11185,42300002.0
2006-06-14 11:00:00,1.11175,1.11187,1.11175,1.11185,161499998.0
2006-06-14 11:01:00,1.11195,1.11208,1.11195,1.11203,116800002.0
2006-06-14 11:02:00,1.11211,1.11224,1.11205,1.11214,77200002.0
2006-06-14 11:03:00,1.1122,1.11234,1.11217,1.11234,128699998.0
2006-06-14 11:04:00,1.11237,1.1125,1.11207,1.1125,174400001.0
2006-06-14 11:05:00,1.1125,1.11259,1.1125,1.11259,77099999.0
2006-06-14 11:06:00,1.11261,1.11268,1.11259,1.11268,158799996.0
2006-06-14 11:07:00,1.1127,1.1127,1.11262,1.11262,56699999.0
2006-06-14 11:08:00,1.11265,1.11265,1.11244,1.11244,56700000.0
2006-06-14 11:09:00,1.11237,1.11258,1.11237,1.11258,64700000.0
2006-06-14 11:10:00,1.11258,1.11258,1.11249,1.11252,58700001.0
2006-06-14 11:11:00,1.11248,1.1125,1.11238,1.11248,112600002.0
2006-06-14 11:12:00,1.11242,1.11251,1.11242,1.11248,136100003.0
2006-06-14 11:13:00,1.11252,1.11254,1.11238,1.11238,112800002.0
2006-06-14 11:14:00,1.11238,1.11261,1.11238,1.11244,60900000.0
2006-06-14 11:15:00,1.11244,1.11266,1.11239,1.11266,110000001.0
2006-06-14 11:16:00,1.11269,1.11269,1.11261,1.11261,145699997.0
2006-06-14 11:17:00,1.11265,1.11287,1.11265,1.11273,32600000.0
2006-06-14 11:18:00,1.11265,1.1127,1.11265,1.11265,32900000.0
2006-06-14 11:19:00,1.11265,1.11265,1.11236,1.11236,82900002.0
2006-06-14 11:20:00,1.11237,1.11237,1.11216,1.11222,95400001.0
2006-06-14 11:21:00,1.1123,1.11235,1.11225,1.11225,31500000.0
2006-06-14 11:22:00,1.11237,1.11243,1.11237,1.11243,70599998.0
2006-06-14 11:23:00,1.11241,1.11241,1.11194,1.11195,28100001.0
2006-06-14 11:24:00,1.11171,1.11171,1.11156,1.11163,177899999.0
2006-06-14 11:25:00,1.11168,1.11172,1.11162,1.1117,101199999.0
2006-06-14 11:26:00,1.11169,1.11169,1.11168,1.11168,117300000.0
2006-06-14 11:27:00,1.11158,1.11165,1.1115,1.11161,122400001.0
2006-06-14 11:28:00,1.11162,1.1117,1.11162,1.11168,125300002.0
2006-06-14 11:29:00,1.11161,1.11168,1.11159,1.11163,69499999.0
2006-06-14 11:30:00,1.11166,1.11166,1.11144,1.11144,123800000.0
2006-06-14 11:31:00,1.11139,1.1115,1.11136,1.1115,47100000.0
2006-06-14 11:32:00,1.11153,1.11176,1.11148,1.11176,213500000.0
2006-06-14 11:33:00,1.11171,1.11174,1.11165,1.11174,31100000.0
2006-06-14 11:34:00,1.1117,1.11177,1.11165,1.1117,223000000.0
2006-06-14 11:35:00,1.1117,1.11172,1.11163,1.11165,68200002.0
2006-06-14 11:36:00,1.1117,1.11212,1.1117,1.11203,159100002.0
2006-06-14 11:37:00,1.11206,1.1121,1.11203,1.11204,108399999.0
2006-06-14 11:38:00,1.11206,1.11209,1.11199,1.11208,62300000.0
2006-06-14 11:39:00,1.11198,1.11201,1.11189,1.11201,57600001.0
2006-06-14 11:40:00,1.11198,1.112,1.11182,1.1119,155900003.0
2006-06-14 11:41:00,1.11191,1.11191,1.11167,1.1117,172800004.0
2006-06-14 11:42:00,1.11178,1.11183,1.11171,1.11174,134299999.0
2006-06-14 11:43:00,1.11183,1.11199,1.1118,1.11199,177999998.0
2006-06-14 11:44:00,1.11182,1.11199,1.11182,1.1119,52900000.0
2006-06-14 11:45:00,1.11195,1.11195,1.1119,1.1119,84300002.0
2006-06-14 11:46:00,1.11195,1.11195,1.11185,1.11195,73600000.0
2006-06-14 11:47:00,1.11193,1.11197,1.11193,1.11197,49700002.0
2006-06-14 11:48:00,1.11195,1.112,1.11195,1.11195,35200000.0
2006-06-14 11:49:00,1.11202,1.11205,1.11195,1.11195,134099999.0
2006-06-14 11:50:00,1.11205,1.11225,1.11205,1.11225,90600000.0
2006-06-14 11:51:00,1.11232,1.11237,1.11212,1.11212,115299997.0
2006-06-14 11:52:00,1.1122,1.11233,1.1122,1.11227,114300002.0
2006-06-14 11:53:00,1.11216,1.11216,1.11195,1.11195,86200001.0
2006-06-14 11:54:00,1.11202,1.11202,1.11196,1.11198,131799998.0
2006-06-14 11:55:00,1.1121,1.11214,1.11206,1.1121,169199999.0
2006-06-14 11:56:00,1.1121,1.1121,1.11203,1.1121,31100000.0
2006-06-14 11:57:00,1.11208,1.11208,1.11199,1.11203,122400000.0
2006-06-14 11:58:00,1.11201,1.11203,1.1119,1.1119,51500001.0
2006-06-14 11:59:00,1.11195,1.112,1.11192,1.11195,156599997.0
2006-06-14 12:00:00,1.11198,1.11198,1.11187,1.1119,54900000.0
2006-06-14 12:01:00,1.11188,1.11197,1.1118,1.11197,32500000.0
2006-06-14 12:02:00,1.11192,1.112,1.11187,1.11187,75800000.0
2006-06-14 12:03:00,1.11187,1.1119,1.11183,1.11183,63299999.0
2006-06-14 12:04:00,1.11188,1.11188,1.11181,1.11188,52100000.0
2006-06-14 12:05:00,1.11193,1.11199,1.11187,1.11187,89900000.0
2006-06-14 12:06:00,1.11192,1.11192,1.11183,1.11183,48299999.0
2006-06-14 12:07:00,1.11187,1.11188,1.11182,1.11182,159700000.0
2006-06-14 12:08:00,1.11188,1.11211,1.11187,1.11211,88900001.0
2006-06-14 12:09:00,1.11212,1.11217,1.11209,1.11217,99199999.0
2006-06-14 12:10:00,1.11212,1.11214,1.11206,1.11214,63500000.0
2006-06-14 12:11:00,1.11208,1.11227,1.11208,1.11219,200300003.0
2006-06-14 12:12:00,1.11217,1.11225,1.11204,1.1122,198400003.0
2006-06-14 12:13:00,1.11215,1.11223,1.11215,1.1122,116199998.0
2006-06-14 12:14:00,1.11223,1.11227,1.11216,1.11216,95100003.0
2006-06-14 12:15:00,1.1121,1.11212,1.112,1.11203,154500000.0
2006-06-14 12:16:00,1.11206,1.11206,1.11182,1.11184,37000001.0
2006-06-14 12:17:00,1.11181,1.11181,1.1115,1.1115,79299999.0
2006-06-14 12:18:00,1.11147,1.11147,1.1113,1.1113,120000000.0
2006-06-14 12:19:00,1.11144,1.11166,1.11144,1.11166,74199999.0
2006-06-14 12:20:00,1.11172,1.11182,1.11172,1.11175,108200000.0
2006-06-14 12:21:00,1.11175,1.11185,1.11172,1.11173,276200001.0
2006-06-14 12:22:00,1.11175,1.11177,1.11173,1.11175,70900001.0
2006-06-14 12:23:00,1.11172,1.11172,1.11157,1.11161,60300001.0
2006-06-14 12:24:00,1.11158,1.11158,1.1115,1.11152,44800000.0
2006-06-14 12:25:00,1.11154,1.11159,1.11143,1.11143,85700000.0
2006-06-14 12:26:00,1.11147,1.11153,1.11142,1.11143,121400003.0
2006-06-14 12:27:00,1.11135,1.11149,1.11124,1.11149,91700001.0
2006-06-14 12:28:00,1.11147,1.1115,1.11142,1.1115,109000001.0
2006-06-14 12:29:00,1.11148,1.1116,1.11148,1.11156,111599999.0
2006-06-14 12:30:00,1.1117,1.11173,1.11163,1.11163,115999999.0
2006-06-14 12:31:00,1.11155,1.11175,1.11155,1.11175,154900005.0
2006-06-14 12:32:00,1.11162,1.11162,1.11135,1.11135,91200003.0
2006-06-14 12:33:00,1.11135,1.1114,1.11135,1.11135,76899999.0
2006-06-14 12:34:00,1.11133,1.11138,1.11119,1.11119,81900001.0
2006-06-14 12:35:00,1.11127,1.11127,1.11123,1.11123,47100000.0
2006-06-14 12:36:00,1.11131,1.11131,1.11131,1.11131,41900000.0
2006-06-14 12:37:00,1.11141,1.11145,1.11132,1.1114,99499998.0
2006-06-14 12:38:00,1.11136,1.11136,1.11136,1.11136,20700000.0
2006-06-14 12:39:00,1.11147,1.11147,1.11125,1.11125,64900001.0
2006-06-14 12:40:00,1.1111,1.1111,1.11047,1.11059,109100001.0
2006-06-14 12:41:00,1.11055,1.11055,1.11049,1.1105,101699999.0
2006-06-14 12:42:00,1.11053,1.11071,1.11053,1.11069,101100003.0
2006-06-14 12:43:00,1.1108,1.11095,1.1108,1.11095,13000000.0
2006-06-14 12:44:00,1.11107,1.11115,1.11105,1.1111,81599999.0
2006-06-14 12:45:00,1.1111,1.11115,1.111,1.1111,56200001.0
2006-06-14 12:46:00,1.11123,1.11133,1.11123,1.11133,18400000.0
2006-06-14 12:47:00,1.11139,1.11139,1.11134,1.11136,60899999.0
2006-06-14 12:48:00,1.11138,1.11138,1.11127,1.11133,91400001.0
2006-06-14 12:49:00,1.1113,1.1113,1.11122,1.11122,19200000.0
2006-06-14 12:50:00,1.11123,1.11141,1.11113,1.11139,182600001.0
2006-06-14 12:51:00,1.11133,1.11138,1.11127,1.11136,42400000.0
2006-06-14 12:52:00,1.11133,1.11135,1.1113,1.11135,40600000.0
2006-06-14 12:53:00,1.11132,1.11132,1.11122,1.11128,23200000.0
2006-06-14 12:54:00,1.11116,1.11116,1.11094,1.11094,69300000.0
2006-06-14 12:55:00,1.1109,1.111,1.11088,1.111,110899999.0
2006-06-14 12:56:00,1.11109,1.11114,1.11102,1.11105,141300001.0
2006-06-14 12:57:00,1.11104,1.11104,1.11097,1.11104,30300000.0
2006-06-14 12:58:00,1.11089,1.11106,1.11089,1.111,152499999.0
2006-06-14 12:59:00,1.11105,1.1114,1.11105,1.1114,43700000.0
2006-06-14 13:00:00,1.11128,1.11131,1.1112,1.11124,170400002.0
2006-06-14 13:01:00,1.11128,1.11128,1.11099,1.1111,86700000.0
2006-06-14 13:02:00,1.1111,1.11126,1.1111,1.11126,91900001.0
2006-06-14 13:03:00,1.1114,1.11147,1.11135,1.11147,145799997.0
2006-06-14 13:04:00,1.11137,1.11145,1.11128,1.11134,35900000.0
2006-06-14 13:05:00,1.11143,1.11148,1.11138,1.11138,34300000.0
2006-06-14 13:06:00,1.11145,1.11153,1.11144,1.11148,73199999.0
2006-06-14 13:07:00,1.11157,1.11157,1.11138,1.1114,82200000.0
2006-06-14 13:08:00,1.11146,1.1115,1.11145,1.1115,71800000.0
2006-06-14 13:09:00,1.11152,1.11185,1.11152,1.11185,73800002.0
2006-06-14 13:10:00,1.11187,1.11187,1.11179,1.11185,63299998.0
2006-06-14 13:11:00,1.11175,1.11176,1.11161,1.11165,41500001.0
2006-06-14 13:12:00,1.11157,1.11169,1.11153,1.11155,137800002.0
2006-06-14 13:13:00,1.11176,1.11214,1.11176,1.11214,180199998.0
2006-06-14 13:14:00,1.11208,1.11218,1.11203,1.11203,66700001.0
2006-06-14 13:15:00,1.11194,1.11205,1.11187,1.11205,83700001.0
2006-06-14 13:16:00,1.11201,1.11209,1.11197,1.11199,106900000.0
2006-06-14 13:17:00,1.11205,1.1121,1.11205,1.11205,103900002.0
2006-06-14 13:18:00,1.11196,1.11196,1.1118,1.11184,111000000.0
2006-06-14 13:19:00,1.11178,1.11185,1.11178,1.11185,86099999.0
2006-06-14 13:20:00,1.11182,1.11189,1.11174,1.11177,48800000.0
2006-06-14 13:21:00,1.11173,1.11189,1.11168,1.11177,226700000.0
2006-06-14 13:22:00,1.11167,1.1118,1.11167,1.11175,95900002.0
2006-06-14 13:23:00,1.11169,1.11169,1.11156,1.11156,34899999.0
2006-06-14 13:24:00,1.1115,1.11155,1.11143,1.11155,66300000.0
2006-06-14 13:25:00,1.11143,1.11148,1.11116,1.11121,111200001.0
2006-06-14 13:26:00,1.1112,1.11133,1.1112,1.11131,25000000.0
2006-06-14 13:27:00,1.11139,1.11139,1.11126,1.11136,87500000.0
2006-06-14 13:28:00,1.11138,1.11169,1.11133,1.11162,38400000.0
2006-06-14 13:29:00,1.11182,1.11187,1.11155,1.11161,164600000.0
2006-06-14 13:30:00,1.11172,1.11181,1.11168,1.11181,105899998.0
2006-06-14 13:31:00,1.11184,1.11205,1.11184,1.11197,73200000.0
2006-06-14 13:32:00,1.11208,1.11208,1.11199,1.11206,116800000.0
2006-06-14 13:33:00,1.1121,1.1121,1.11189,1.11193,68200001.0
2006-06-14 13:34:00,1.11201,1.11204,1.11201,1.11204,38300000.0
2006-06-14 13:35:00,1.11211,1.11219,1.11205,1.11217,150199997.0
2006-06-14 13:36:00,1.11208,1.11208,1.11196,1.11204,51900000.0
2006-06-14 13:37:00,1.11195,1.11208,1.11195,1.11208,54600001.0
2006-06-14 13:38:00,1.11198,1.11198,1.11191,1.11195,111500002.0
2006-06-14 13:39:00,1.11197,1.11198,1.11197,1.11198,39700000.0
2006-06-14 13:40:00,1.11199,1.11208,1.11198,1.11208,116500001.0
2006-06-14 13:41:00,1.11207,1.11243,1.11207,1.11238,87000001.0
2006-06-14 13:42:00,1.11252,1.11252,1.11233,1.11236,147499999.0
2006-06-14 13:43:00,1.11243,1.11243,1.11232,1.11233,68000001.0
2006-06-14 13:44:00,1.11231,1.11231,1.11188,1.11188,27100000.0
2006-06-14 13:45:00,1.11201,1.11239,1.11201,1.11239,68400001.0
2006-06-14 13:46:00,1.11242,1.11242,1.11238,1.11238,47200002.0
2006-06-14 13:47:00,1.11235,1.11247,1.11235,1.11247,131800002.0
2006-06-14 13:48:00,1.11248,1.11257,1.11245,1.11246,113900002.0
2006-06-14 13:49:00,1.1126,1.11279,1.1126,1.11267,41600000.0
2006-06-14 13:50:00,1.11272,1.11274,1.11254,1.11254,113800000.0
2006-06-14 13:51:00,1.11257,1.11272,1.11257,1.11272,27100000.0
2006-06-14 13:52:00,1.11269,1.1127,1.11257,1.11259,91099999.0
2006-06-14 13:53:00,1.11252,1.11252,1.11241,1.11247,222099999.0
2006-06-14 13:54:00,1.11258,1.11275,1.11258,1.11274,117999998.0
2006-06-14 13:55:00,1.11266,1.11266,1.1125,1.11256,76000000.0
2006-06-14 13:56:00,1.11258,1.11276,1.11258,1.11276,149000000.0
2006-06-14 13:57:00,1.11272,1.11282,1.1126,1.1128,61300000.0
2006-06-14 13:58:00,1.11273,1.11278,1.11273,1.11278,43099999.0
2006-06-14 13:59:00,1.11275,1.11296,1.11275,1.11292,81399999.0
2006-06-14 14:00:00,1.11281,1.11284,1.11281,1.11284,1600000.0
2006-06-14 14:01:00,1.11282,1.11287,1.11277,1.11287,145900001.0
2006-06-14 14:02:00,1.11282,1.11288,1.1127,1.1127,93200001.0
2006-06-14 14:03:00,1.1127,1.1127,1.11261,1.11268,61800000.0
2006-06-14 14:04:00,1.11254,1.11267,1.11254,1.11261,69300000.0
2006-06-14 14:05:00,1.11258,1.11265,1.11247,1.1126,84500001.0
2006-06-14 14:06:00,1.11254,1.11263,1.1125,1.11258,115900003.0
2006-06-14 14:07:00,1.11245,1.1125,1.11245,1.1125,38700000.0
2006-06-14 14:08:00,1.11259,1.11259,1.11258,1.11258,13000000.0
2006-06-14 14:09:00,1.11252,1.11255,1.11252,1.11255,38699998.0
2006-06-14 14:10:00,1.11269,1.11277,1.11266,1.11271,117599999.0
2006-06-14 14:11:00,1.11273,1.11277,1.11268,1.11272,93700000.0
2006-06-14 14:12:00,1.11272,1.11298,1.11272,1.11297,122800000.0
2006-06-14 14:13:00,1.11292,1.11316,1.11292,1.11306,125800000.0
2006-06-14 14:14:00,1.11325,1.11357,1.11325,1.11355,120000000.0
2006-06-14 14:15:00,1.11353,1.11366,1.11353,1.11355,97799999.0
2006-06-14 14:16:00,1.11353,1.11353,1.11347,1.11347,50000002.0
2006-06-14 14:17:00,1.11347,1.11347,1.11326,1.11332,122100002.0
2006-06-14 14:18:00,1.11338,1.1134,1.11318,1.1134,52900000.0
2006-06-14 14:19:00,1.1133,1.11375,1.1133,1.11375,84500002.0
2006-06-14 14:20:00,1.11393,1.11415,1.11393,1.11399,137500000.0
2006-06-14 14:21:00,1.11402,1.11407,1.11384,1.11396,37800000.0
2006-06-14 14:22:00,1.11398,1.11401,1.11391,1.114,90500000.0
2006-06-14 14:23:00,1.11412,1.11463,1.11412,1.11458,111800001.0
2006-06-14 14:24:00,1.1146,1.1146,1.11435,1.1144,40400000.0
2006-06-14 14:25:00,1.11427,1.11428,1.11427,1.11428,32699999.0
2006-06-14 14:26:00,1.11415,1.11418,1.11399,1.11399,92700001.0
2006-06-14 14:27:00,1.11403,1.11418,1.11401,1.11417,51500001.0
2006-06-14 14:28:00,1.11415,1.11449,1.11411,1.11449,53100000.0
2006-06-14 14:29:00,1.11451,1.11451,1.11384,1.11384,38600000.0
2006-06-14 14:30:00,1.1141,1.11549,1.1141,1.11547,71799999.0
2006-06-14 14:31:00,1.1155,1.11551,1.115,1.115,152200002.0
2006-06-14 14:32:00,1.11518,1.11561,1.11518,1.11544,94800000.0
2006-06-14 14:33:00,1.11507,1.11507,1.1145,1.1145,72800002.0
2006-06-14 14:34:00,1.11447,1.11465,1.11425,1.11465,68700000.0
2006-06-14 14:35:00,1.11492,1.11493,1.11452,1.11452,53899999.0
2006-06-14 14:36:00,1.11446,1.11446,1.11355,1.11355,73399999.0
2006-06-14 14:37:00,1.11355,1.11377,1.11344,1.11361,150600000.0
2006-06-14 14:38:00,1.11376,1.11384,1.11354,1.11365,125300002.0
2006-06-14 14:39:00,1.11364,1.11403,1.11358,1.11403,150300001.0
2006-06-14 14:40:00,1.11405,1.11448,1.11396,1.11448,159299995.0
2006-06-14 14:41:00,1.11463,1.1157,1.11457,1.1157,146700001.0
2006-06-14 14:42:00,1.11578,1.11578,1.11538,1.11538,89300001.0
2006-06-14 14:43:00,1.11528,1.11613,1.11528,1.11613,147500000.0
2006-06-14 14:44:00,1.11632,1.11652,1.11626,1.1164,59900001.0
2006-06-14 14:45:00,1.11644,1.11658,1.1164,1.11651,117200000.0
2006-06-14 14:46:00,1.11656,1.11665,1.11655,1.11663,88400001.0
2006-06-14 14:47:00,1.11653,1.11653,1.11647,1.11647,46100001.0
2006-06-14 14:48:00,1.11639,1.11649,1.11636,1.11642,144900000.0
2006-06-14 14:49:00,1.11644,1.11644,1.11631,1.11637,109599998.0
2006-06-14 14:50:00,1.11627,1.11638,1.11609,1.11618,95799999.0
2006-06-14 14:51:00,1.11624,1.11658,1.11621,1.11621,107500002.0
2006-06-14 14:52:00,1.11633,1.11666,1.11633,1.11655,123399999.0
2006-06-14 14:53:00,1.11667,1.11683,1.11667,1.11683,58700000.0
2006-06-14 14:54:00,1.11683,1.11721,1.11683,1.11721,78200000.0
2006-06-14 14:55:00,1.11737,1.11737,1.117,1.11708,122100000.0
2006-06-14 14:56:00,1.11693,1.11693,1.1166,1.1166,93700002.0
2006-06-14 14:57:00,1.11663,1.11715,1.11663,1.11715,81100002.0
2006-06-14 14:58:00,1.1171,1.1171,1.11657,1.11657,85300000.0
2006-06-14 14:59:00,1.1167,1.1167,1.11653,1.11664,48099999.0
2006-06-14 15:00:00,1.11665,1.11682,1.11653,1.11682,94400000.0
2006-06-14 15:01:00,1.11681,1.11693,1.11668,1.11683,135300001.0
2006-06-14 15:02:00,1.1167,1.11682,1.11653,1.11653,148700001.0
2006-06-14 15:03:00,1.1164,1.11641,1.11609,1.11609,47700000.0
2006-06-14 15:04:00,1.11588,1.11614,1.11579,1.1161,174300000.0
2006-06-14 15:05:00,1.11608,1.11636,1.11608,1.11619,86799999.0
2006-06-14 15:06:00,1.11608,1.11608,1.11576,1.11588,85899998.0
2006-06-14 15:07:00,1.1157,1.1157,1.11516,1.11516,58600001.0
2006-06-14 15:08:00,1.11504,1.11504,1.11485,1.11485,112500002.0
2006-06-14 15:09:00,1.11471,1.1149,1.11461,1.11467,95800000.0
2006-06-14 15:10:00,1.11461,1.11465,1.11417,1.11445,57299999.0
2006-06-14 15:11:00,1.11457,1.11493,1.11457,1.11493,166200002.0
2006-06-14 15:12:00,1.11495,1.11495,1.11435,1.11454,84399999.0
2006-06-14 15:13:00,1.11452,1.11478,1.11447,1.11478,144300003.0
2006-06-14 15:14:00,1.11476,1.11476,1.11451,1.11451,19300000.0
2006-06-14 15:15:00,1.11453,1.1147,1.11453,1.11463,92800000.0
2006-06-14 15:16:00,1.11455,1.11455,1.1142,1.11432,133300002.0
2006-06-14 15:17:00,1.11436,1.11439,1.11371,1.11371,102699997.0
2006-06-14 15:18:00,1.11351,1.11353,1.11307,1.11307,63500001.0
2006-06-14 15:19:00,1.11296,1.11305,1.11241,1.11241,162000002.0
2006-06-14 15:20:00,1.11245,1.1125,1.11191,1.11191,61599999.0
2006-06-14 15:21:00,1.11161,1.11178,1.11136,1.11178,170400003.0
2006-06-14 15:22:00,1.11185,1.11201,1.11178,1.1119,82700001.0
2006-06-14 15:23:00,1.11168,1.11205,1.11168,1.11194,63799999.0
2006-06-14 15:24:00,1.11209,1.11235,1.11209,1.11235,23900000.0
2006-06-14 15:25:00,1.1122,1.11231,1.11177,1.11177,117900000.0
2006-06-14 15:26:00,1.11144,1.11144,1.11116,1.11117,100300000.0
2006-06-14 15:27:00,1.11111,1.11111,1.11079,1.11079,93100003.0
2006-06-14 15:28:00,1.11066,1.11073,1.10953,1.10956,59900000.0
2006-06-14 15:29:00,1.10965,1.10971,1.10949,1.10966,226599998.0
2006-06-14 15:30:00,1.10963,1.10963,1.10945,1.10945,62699999.0
2006-06-14 15:31:00,1.1095,1.10999,1.10939,1.10999,89500000.0
2006-06-14 15:32:00,1.11036,1.1108,1.11035,1.1108,151300001.0
2006-06-14 15:33:00,1.11092,1.11096,1.11078,1.11079,103699999.0
2006-06-14 15:34:00,1.11089,1.11089,1.1108,1.11087,174400001.0
2006-06-14 15:35:00,1.11081,1.11081,1.11067,1.11073,107899999.0
2006-06-14 15:36:00,1.11079,1.1109,1.11077,1.11084,123500002.0
2006-06-14 15:37:00,1.1108,1.11099,1.11074,1.11088,100300000.0
2006-06-14 15:38:00,1.11094,1.11115,1.11094,1.1111,59900001.0
2006-06-14 15:39:00,1.11113,1.11124,1.11113,1.1112,40600000.0
2006-06-14 15:40:00,1.11112,1.11112,1.11076,1.11076,105200002.0
2006-06-14 15:41:00,1.11072,1.111,1.11072,1.11097,110399999.0
2006-06-14 15:42:00,1.11112,1.1112,1.11099,1.1112,123099998.0
2006-06-14 15:43:00,1.11125,1.11125,1.11107,1.11119,85599998.0
2006-06-14 15:44:00,1.11132,1.11146,1.11132,1.11146,95500000.0
2006-06-14 15:45:00,1.11146,1.11146,1.11131,1.11131,78300000.0
2006-06-14 15:46:00,1.11126,1.11139,1.11126,1.11139,79399999.0
2006-06-14 15:47:00,1.11138,1.11138,1.1111,1.11116,123199998.0
2006-06-14 15:48:00,1.11112,1.11136,1.11109,1.11118,98200002.0
2006-06-14 15:49:00,1.1112,1.11128,1.11108,1.11112,158200002.0
2006-06-14 15:50:00,1.11113,1.11124,1.11113,1.11117,42700000.0
2006-06-14 15:51:00,1.11127,1.11127,1.11108,1.11113,129200001.0
2006-06-14 15:52:00,1.11105,1.11114,1.11094,1.11114,65200000.0
2006-06-14 15:53:00,1.11128,1.11132,1.11118,1.1112,126900001.0
2006-06-14 15:54:00,1.11124,1.11124,1.11102,1.11105,85100000.0
2006-06-14 15:55:00,1.11111,1.1116,1.1111,1.1115,111500002.0
2006-06-14 15:56:00,1.11163,1.11168,1.11163,1.11168,69400002.0
2006-06-14 15:57:00,1.11184,1.11215,1.11184,1.11205,119300002.0
2006-06-14 15:58:00,1.11212,1.11218,1.11207,1.1121,49600000.0
2006-06-14 15:59:00,1.11185,1.11185,1.11129,1.11135,127300001.0
2006-06-14 16:00:00,1.11146,1.11162,1.11146,1.11156,38200000.0
2006-06-14 16:01:00,1.11146,1.11165,1.1114,1.11165,82900000.0
2006-06-14 16:02:00,1.11168,1.11169,1.11152,1.11164,129299997.0
2006-06-14 16:03:00,1.11178,1.1123,1.11178,1.1122,137600001.0
2006-06-14 16:04:00,1.11205,1.11209,1.11182,1.11182,91299999.0
2006-06-14 16:05:00,1.11162,1.11162,1.11151,1.11153,112600000.0
2006-06-14 16:06:00,1.11155,1.11167,1.11155,1.11167,103700000.0
2006-06-14 16:07:00,1.11175,1.11175,1.11147,1.11147,71499998.0
2006-06-14 16:08:00,1.11143,1.11152,1.11134,1.11145,87700000.0
2006-06-14 16:09:00,1.11141,1.11141,1.11102,1.11105,125600000.0
2006-06-14 16:10:00,1.11119,1.11131,1.1111,1.11131,138299999.0
2006-06-14 16:11:00,1.11125,1.11136,1.1112,1.1112,113600001.0
2006-06-14 16:12:00,1.11133,1.11133,1.11126,1.11132,44699999.0
2006-06-14 16:13:00,1.1114,1.11152,1.1114,1.11152,50900000.0
2006-06-14 16:14:00,1.11149,1.11206,1.11149,1.11206,77800000.0
2006-06-14 16:15:00,1.11202,1.11258,1.11202,1.11258,40700000.0
2006-06-14 16:16:00,1.11279,1.11311,1.11275,1.11311,105999999.0
2006-06-14 16:17:00,1.11332,1.11338,1.11315,1.11315,103700002.0
2006-06-14 16:18:00,1.11311,1.11311,1.1129,1.11292,160700002.0
2006-06-14 16:19:00,1.11291,1.11295,1.11283,1.11293,91100001.0
2006-06-14 16:20:00,1.11281,1.11292,1.11281,1.11292,84500000.0
2006-06-14 16:21:00,1.11296,1.11314,1.11286,1.11304,111100000.0
2006-06-14 16:22:00,1.11321,1.11321,1.11277,1.11277,75800002.0
2006-06-14 16:23:00,1.11268,1.11268,1.11227,1.11231,99300000.0
2006-06-14 16:24:00,1.11229,1.11242,1.11219,1.11225,49500000.0
2006-06-14 16:25:00,1.11225,1.11256,1.11224,1.11255,159199996.0
2006-06-14 16:26:00,1.11251,1.11261,1.11247,1.1126,134700002.0
2006-06-14 16:27:00,1.11249,1.11249,1.11174,1.11174,72799999.0
2006-06-14 16:28:00,1.11148,1.11148,1.11114,1.11125,118099999.0
2006-06-14 16:29:00,1.11139,1.11145,1.11134,1.11135,144099999.0
2006-06-14 16:30:00,1.11149,1.11175,1.11149,1.11175,38400000.0
2006-06-14 16:31:00,1.11202,1.11248,1.11202,1.11245,47700000.0
2006-06-14 16:32:00,1.1125,1.11259,1.11239,1.1124,161700002.0
2006-06-14 16:33:00,1.11237,1.11254,1.11237,1.11244,197700003.0
2006-06-14 16:34:00,1.11242,1.11257,1.1124,1.1124,87700002.0
2006-06-14 16:35:00,1.11241,1.11241,1.11207,1.11207,64300001.0
2006-06-14 16:36:00,1.11194,1.11208,1.11187,1.112,131200002.0
2006-06-14 16:37:00,1.11195,1.11195,1.11182,1.11192,26300000.0
2006-06-14 16:38:00,1.11194,1.11203,1.11182,1.11182,186700006.0
2006-06-14 16:39:00,1.11188,1.11198,1.11188,1.11198,98699997.0
2006-06-14 16:40:00,1.11191,1.11199,1.11191,1.11199,28000000.0
2006-06-14 16:41:00,1.11193,1.112,1.11193,1.11198,50200000.0
2006-06-14 16:42:00,1.11208,1.11208,1.11198,1.11198,54400000.0
2006-06-14 16:43:00,1.11195,1.11205,1.11195,1.112,94499999.0
2006-06-14 16:44:00,1.11193,1.11193,1.11157,1.11157,33699999.0
2006-06-14 16:45:00,1.11169,1.11188,1.11169,1.11174,42300000.0
2006-06-14 16:46:00,1.11177,1.11217,1.11177,1.11211,80900000.0
2006-06-14 16:47:00,1.11215,1.11218,1.11207,1.11207,63600001.0
2006-06-14 16:48:00,1.112,1.11207,1.11196,1.11202,76600001.0
2006-06-14 16:49:00,1.11197,1.11202,1.11186,1.11201,146800000.0
2006-06-14 16:50:00,1.112,1.11205,1.11195,1.11198,224099997.0
2006-06-14 16:51:00,1.11209,1.1122,1.11209,1.11211,98100001.0
2006-06-14 16:52:00,1.11219,1.11228,1.11218,1.11228,93400003.0
2006-06-14 16:53:00,1.11208,1.11208,1.11173,1.11173,88699999.0
2006-06-14 16:54:00,1.11181,1.11186,1.11144,1.11155,111800001.0
2006-06-14 16:55:00,1.11155,1.11165,1.11145,1.11165,164400002.0
2006-06-14 16:56:00,1.11165,1.11165,1.11147,1.11155,68999998.0
2006-06-14 16:57:00,1.11159,1.11192,1.11159,1.11187,60300000.0
2006-06-14 16:58:00,1.11195,1.11202,1.11162,1.11162,41200000.0
2006-06-14 16:59:00,1.11176,1.112,1.11176,1.11195,138000001.0
2006-06-14 17:00:00,1.11205,1.11205,1.11174,1.11185,134099998.0
2006-06-14 17:01:00,1.11202,1.11217,1.11202,1.11205,75500001.0
2006-06-14 17:02:00,1.11212,1.11226,1.11204,1.11225,97100000.0
2006-06-14 17:03:00,1.11243,1.11252,1.11242,1.11244,125000000.0
2006-06-14 17:04:00,1.11237,1.1125,1.11237,1.11244,117899999.0
2006-06-14 17:05:00,1.11248,1.11249,1.11238,1.11249,48600001.0
2006-06-14 17:06:00,1.11242,1.11247,1.11234,1.11234,55800001.0
2006-06-14 17:07:00,1.11245,1.11254,1.11242,1.11247,81099999.0
2006-06-14 17:08:00,1.11244,1.11258,1.11234,1.11234,70200000.0
2006-06-14 17:09:00,1.11222,1.11237,1.1122,1.1123,98200002.0
2006-06-14 17:10:00,1.11233,1.11233,1.11206,1.11211,107800000.0
2006-06-14 17:11:00,1.11193,1.11204,1.11187,1.11204,113699999.0
2006-06-14 17:12:00,1.11195,1.11205,1.11195,1.11205,70300000.0
2006-06-14 17:13:00,1.11197,1.11203,1.11197,1.11203,34800000.0
2006-06-14 17:14:00,1.11197,1.11206,1.11196,1.11204,51700000.0
2006-06-14 17:15:00,1.11212,1.11212,1.11198,1.11205,46500000.0
2006-06-14 17:16:00,1.11202,1.11202,1.11182,1.11182,34100000.0
2006-06-14 17:17:00,1.11183,1.11186,1.11169,1.11169,78200000.0
2006-06-14 17:18:00,1.11168,1.11173,1.11161,1.11161,81499998.0
2006-06-14 17:19:00,1.11182,1.11182,1.11181,1.11181,30599999.0
2006-06-14 17:20:00,1.11183,1.11184,1.11173,1.11183,128300000.0
2006-06-14 17:21:00,1.11177,1.11192,1.11176,1.11188,118800002.0
2006-06-14 17:22:00,1.11192,1.11201,1.11191,1.112,74500000.0
2006-06-14 17:23:00,1.11197,1.11197,1.11185,1.11187,59899999.0
2006-06-14 17:24:00,1.11192,1.11197,1.1119,1.1119,157999999.0
2006-06-14 17:25:00,1.11186,1.11186,1.11165,1.11165,83799999.0
2006-06-14 17:26:00,1.1117,1.11172,1.11157,1.11157,103100000.0
2006-06-14 17:27:00,1.11172,1.11181,1.11172,1.11181,45400000.0
2006-06-14 17:28:00,1.11184,1.11198,1.11183,1.1119,152100002.0
2006-06-14 17:29:00,1.11192,1.11195,1.11178,1.11195,202100002.0
2006-06-14 17:30:00,1.11191,1.11205,1.1119,1.11199,39100000.0
2006-06-14 17:31:00,1.112,1.11205,1.112,1.112,55000000.0
2006-06-14 17:32:00,1.11195,1.11195,1.1119,1.11192,101200000.0
2006-06-14 17:33:00,1.11194,1.11194,1.11191,1.11191,43999998.0
2006-06-14 17:34:00,1.11195,1.11195,1.11195,1.11195,4800000.0
2006-06-14 17:35:00,1.11194,1.112,1.11187,1.11187,111900000.0
2006-06-14 17:36:00,1.11186,1.11198,1.11186,1.11188,97300000.0
2006-06-14 17:37:00,1.1119,1.1119,1.1119,1.1119,26799999.0
2006-06-14 17:38:00,1.11184,1.11184,1.11161,1.11171,82099999.0
2006-06-14 17:39:00,1.11177,1.11177,1.11165,1.11165,34200000.0
2006-06-14 17:40:00,1.11167,1.11173,1.11163,1.11173,54999998.0
2006-06-14 17:41:00,1.11168,1.11168,1.11162,1.11162,68400002.0
2006-06-14 17:42:00,1.11157,1.11163,1.11157,1.11163,51700001.0
2006-06-14 17:43:00,1.11154,1.11167,1.11154,1.11163,71199999.0
2006-06-14 17:44:00,1.11158,1.11172,1.11154,1.11172,125000003.0
2006-06-14 17:45:00,1.11185,1.11195,1.11185,1.11195,15200000.0
2006-06-14 17:46:00,1.11211,1.11211,1.11202,1.11202,85200001.0
2006-06-14 17:47:00,1.11202,1.11207,1.11198,1.11202,141499998.0
2006-06-14 17:48:00,1.11203,1.11207,1.11203,1.11207,59799999.0
2006-06-14 17:49:00,1.1121,1.11232,1.1121,1.11222,70200001.0
2006-06-14 17:50:00,1.11225,1.11225,1.11216,1.11221,57899999.0
2006-06-14 17:51:00,1.11225,1.11225,1.112,1.112,175900002.0
2006-06-14 17:52:00,1.11206,1.11212,1.11201,1.11203,75500002.0
2006-06-14 17:53:00,1.11203,1.11219,1.11203,1.11214,162000001.0
2006-06-14 17:54:00,1.11218,1.11223,1.11211,1.11223,111899998.0
2006-06-14 17:55:00,1.11217,1.11217,1.11197,1.11208,70599998.0
2006-06-14 17:56:00,1.11207,1.11212,1.11203,1.11212,38300000.0
2006-06-14 17:57:00,1.1121,1.1121,1.11202,1.11205,189899999.0
2006-06-14 17:58:00,1.11205,1.11211,1.112,1.11202,118600001.0
2006-06-14 17:59:00,1.11189,1.11192,1.11186,1.11187,90900000.0
2006-06-14 18:00:00,1.11195,1.11202,1.11195,1.11202,55200000.0
2006-06-14 18:01:00,1.1119,1.1119,1.11163,1.11165,508399996.0
2006-06-14 18:02:00,1.11163,1.11172,1.11156,1.11158,745900001.0
2006-06-14 18:03:00,1.11157,1.11169,1.11154,1.1116,784800001.0
2006-06-14 18:04:00,1.11157,1.11169,1.11155,1.11155,555600000.0
2006-06-14 18:05:00,1.1116,1.11165,1.11152,1.11162,955490002.0
2006-06-14 18:06:00,1.1116,1.11162,1.1115,1.1116,624700007.0
2006-06-14 18:07:00,1.1116,1.11167,1.11155,1.1116,1026500004.0
2006-06-14 18:08:00,1.1116,1.11165,1.11152,1.1116,824299993.0
2006-06-14 18:09:00,1.11163,1.1118,1.1116,1.11172,547799997.0
2006-06-14 18:10:00,1.11182,1.11187,1.11167,1.11167,788399998.0
2006-06-14 18:11:00,1.11171,1.11181,1.11152,1.11181,722199999.0
2006-06-14 18:12:00,1.11189,1.11195,1.11187,1.11187,62200000.0
2006-06-14 18:13:00,1.1119,1.11203,1.11187,1.11203,411800001.0
2006-06-14 18:14:00,1.11203,1.11203,1.11187,1.11198,467199997.0
2006-06-14 18:15:00,1.11195,1.11205,1.1119,1.11193,695800001.0
2006-06-14 18:16:00,1.11195,1.11205,1.11193,1.112,316899999.0
2006-06-14 18:17:00,1.11205,1.11218,1.112,1.11218,830499998.0
2006-06-14 18:18:00,1.11218,1.11219,1.11204,1.11207,511000001.0
2006-06-14 18:19:00,1.11213,1.11213,1.11189,1.11207,200200002.0
2006-06-14 18:20:00,1.11217,1.11225,1.11207,1.1121,647900002.0
2006-06-14 18:21:00,1.11214,1.11215,1.112,1.11205,220299998.0
2006-06-14 18:22:00,1.11217,1.11231,1.11214,1.11222,260700002.0
2006-06-14 18:23:00,1.11219,1.11219,1.1119,1.112,440800003.0
2006-06-14 18:24:00,1.11203,1.11224,1.11201,1.11201,500800003.0
2006-06-14 18:25:00,1.11194,1.11194,1.11177,1.11184,392300000.0
2006-06-14 18:26:00,1.11174,1.11174,1.11154,1.11161,975000001.0
2006-06-14 18:27:00,1.11162,1.11162,1.11149,1.11154,545599997.0
2006-06-14 18:28:00,1.11151,1.1116,1.11144,1.1116,355800004.0
2006-06-14 18:29:00,1.1117,1.11209,1.1117,1.11192,323700001.0
2006-06-14 18:30:00,1.11187,1.11189,1.11161,1.11179,842200001.0
2006-06-14 18:31:00,1.11175,1.1118,1.11167,1.11172,356000000.0
2006-06-14 18:32:00,1.11175,1.11193,1.11171,1.11188,489000003.0
2006-06-14 18:33:00,1.11192,1.11202,1.11187,1.112,504600006.0
2006-06-14 18:34:00,1.11203,1.11205,1.11198,1.11205,231800000.0
2006-06-14 18:35:00,1.11202,1.11202,1.11187,1.11191,502300006.0
2006-06-14 18:36:00,1.11192,1.11201,1.11187,1.11187,356600001.0
2006-06-14 18:37:00,1.11188,1.11194,1.11188,1.11188,90300004.0
2006-06-14 18:38:00,1.11193,1.11195,1.11185,1.11195,330499999.0
2006-06-14 18:39:00,1.11196,1.11201,1.11194,1.112,245499999.0
2006-06-14 18:40:00,1.112,1.11206,1.11191,1.11201,602299998.0
2006-06-14 18:41:00,1.112,1.11207,1.11195,1.11195,277100002.0
2006-06-14 18:42:00,1.11195,1.11205,1.11193,1.11205,425300001.0
2006-06-14 18:43:00,1.11205,1.11205,1.11195,1.112,467300000.0
2006-06-14 18:44:00,1.112,1.11205,1.11195,1.112,308499997.0
2006-06-14 18:45:00,1.11202,1.11202,1.11186,1.11188,496300003.0
2006-06-14 18:46:00,1.1119,1.11195,1.11185,1.1119,271700004.0
2006-06-14 18:47:00,1.11181,1.11181,1.11179,1.11179,9600000.0
2006-06-14 18:48:00,1.11165,1.1117,1.11165,1.1117,152999999.0
2006-06-14 18:49:00,1.1117,1.1117,1.11165,1.11165,181400003.0
2006-06-14 18:50:00,1.11165,1.1117,1.1116,1.1117,176900002.0
2006-06-14 18:51:00,1.11165,1.1117,1.11165,1.11165,122700001.0
2006-06-14 18:52:00,1.11165,1.11165,1.1116,1.11165,157299998.0
2006-06-14 18:53:00,1.11169,1.11184,1.11168,1.11168,565199991.0
2006-06-14 18:54:00,1.11167,1.11175,1.11167,1.11167,152099999.0
2006-06-14 18:55:00,1.11167,1.1118,1.11167,1.11175,486600004.0
2006-06-14 18:56:00,1.11178,1.11178,1.11168,1.11168,254300000.0
2006-06-14 18:57:00,1.1117,1.11175,1.1117,1.11172,307000000.0
2006-06-14 18:58:00,1.11177,1.11177,1.11167,1.11168,285499997.0
2006-06-14 18:59:00,1.11168,1.11188,1.11168,1.11174,621500001.0
2006-06-14 19:00:00,1.11175,1.11191,1.11167,1.11191,308300002.0
2006-06-14 19:01:00,1.1119,1.11198,1.1119,1.11198,95999999.0
2006-06-14 19:02:00,1.11207,1.11246,1.11207,1.11229,251599998.0
2006-06-14 19:03:00,1.1123,1.11234,1.11223,1.11225,440900002.0
2006-06-14 19:04:00,1.11229,1.11231,1.11215,1.11216,192400001.0
2006-06-14 19:05:00,1.11218,1.11228,1.11215,1.11226,358900005.0
2006-06-14 19:06:00,1.11228,1.11228,1.11216,1.11219,372700004.0
2006-06-14 19:07:00,1.11219,1.11219,1.11203,1.11203,182599999.0
2006-06-14 19:08:00,1.11194,1.11194,1.11172,1.1119,417099998.0
2006-06-14 19:09:00,1.11191,1.11191,1.11173,1.11176,558099999.0
2006-06-14 19:10:00,1.1118,1.1118,1.11175,1.11175,89500001.0
2006-06-14 19:11:00,1.11175,1.1118,1.1117,1.1118,439099999.0
2006-06-14 19:12:00,1.1118,1.11188,1.11176,1.11178,197599999.0
2006-06-14 19:13:00,1.11175,1.1118,1.11173,1.11175,185999999.0
2006-06-14 19:14:00,1.11173,1.11188,1.11173,1.11185,212200000.0
2006-06-14 19:15:00,1.1118,1.1118,1.11175,1.1118,351699998.0
2006-06-14 19:16:00,1.1118,1.11183,1.11178,1.1118,292500001.0
2006-06-14 19:17:00,1.1118,1.11185,1.11175,1.11183,413799999.0
2006-06-14 19:18:00,1.11184,1.11199,1.11182,1.11195,503200003.0
2006-06-14 19:19:00,1.11193,1.11207,1.11193,1.11207,110500002.0
2006-06-14 19:20:00,1.11207,1.11207,1.11179,1.11179,182500000.0
2006-06-14 19:21:00,1.11182,1.11196,1.11182,1.11196,228500000.0
2006-06-14 19:22:00,1.11202,1.11215,1.11202,1.11205,269400001.0
2006-06-14 19:23:00,1.11202,1.11202,1.11188,1.11198,61500000.0
2006-06-14 19:24:00,1.11202,1.11213,1.11201,1.11213,60200000.0
2006-06-14 19:25:00,1.11215,1.11215,1.11215,1.11215,160399997.0
2006-06-14 19:26:00,1.11215,1.11215,1.1121,1.1121,46200000.0
2006-06-14 19:27:00,1.11215,1.11218,1.11207,1.1121,394499995.0
2006-06-14 19:28:00,1.11215,1.1122,1.11215,1.11215,219899997.0
2006-06-14 19:29:00,1.11221,1.11244,1.11221,1.11244,37500001.0
2006-06-14 19:30:00,1.11258,1.11262,1.11251,1.11252,172000004.0
2006-06-14 19:31:00,1.11259,1.11304,1.11259,1.11304,33200000.0
2006-06-14 19:32:00,1.11312,1.11314,1.11292,1.11295,145099999.0
2006-06-14 19:33:00,1.11293,1.11298,1.11281,1.11283,238300002.0
2006-06-14 19:34:00,1.11282,1.11297,1.11282,1.11297,54000001.0
2006-06-14 19:35:00,1.11295,1.11305,1.11292,1.11303,90600000.0
2006-06-14 19:36:00,1.11307,1.11322,1.11302,1.11302,152899999.0
2006-06-14 19:37:00,1.11312,1.11328,1.11312,1.11317,510900005.0
2006-06-14 19:38:00,1.11304,1.11309,1.11293,1.11293,196500002.0
2006-06-14 19:39:00,1.11291,1.11313,1.11291,1.11309,369000001.0
2006-06-14 19:40:00,1.1131,1.11314,1.11305,1.11314,253300002.0
2006-06-14 19:41:00,1.11313,1.11333,1.11307,1.11333,171900000.0
2006-06-14 19:42:00,1.11341,1.11352,1.1134,1.11344,189399998.0
2006-06-14 19:43:00,1.11347,1.11347,1.1134,1.1134,111900001.0
2006-06-14 19:44:00,1.1134,1.1134,1.11337,1.11337,110999998.0
2006-06-14 19:45:00,1.11341,1.1135,1.11341,1.11345,66400000.0
2006-06-14 19:46:00,1.1135,1.1135,1.11347,1.1135,70000000.0
2006-06-14 19:47:00,1.11347,1.11348,1.11338,1.11348,35900000.0
2006-06-14 19:48:00,1.11354,1.11359,1.11339,1.11339,65899999.0
2006-06-14 19:49:00,1.11324,1.11363,1.1132,1.11363,199500004.0
2006-06-14 19:50:00,1.11367,1.11367,1.11356,1.11363,34500000.0
2006-06-14 19:51:00,1.11359,1.11366,1.11351,1.11351,154899999.0
2006-06-14 19:52:00,1.11357,1.11358,1.11354,1.11354,50900000.0
2006-06-14 19:53:00,1.1136,1.11366,1.11355,1.11355,223600000.0
2006-06-14 19:54:00,1.11349,1.11349,1.11338,1.11348,76600002.0
2006-06-14 19:55:00,1.11355,1.11355,1.11337,1.11337,92700000.0
2006-06-14 19:56:00,1.11353,1.11353,1.1134,1.1134,231699997.0
2006-06-14 19:57:00,1.1134,1.11345,1.1134,1.11345,237899998.0
2006-06-14 19:58:00,1.11344,1.11344,1.1133,1.11339,117499999.0
2006-06-14 19:59:00,1.11339,1.11345,1.11335,1.1134,127199999.0
2006-06-14 20:00:00,1.11351,1.11371,1.11351,1.11368,54800002.0
2006-06-14 20:01:00,1.11369,1.11386,1.11369,1.11375,135900002.0
2006-06-14 20:02:00,1.11375,1.11382,1.1137,1.1138,78899999.0
2006-06-14 20:03:00,1.11378,1.11381,1.11364,1.11368,485700004.0
2006-06-14 20:04:00,1.11379,1.11383,1.11371,1.11371,276500000.0
2006-06-14 20:05:00,1.11368,1.11377,1.11362,1.11365,123800000.0
2006-06-14 20:06:00,1.11368,1.11372,1.11344,1.11344,147500000.0
2006-06-14 20:07:00,1.11333,1.11342,1.11313,1.11342,184999999.0
2006-06-14 20:08:00,1.11347,1.11366,1.11347,1.11363,402599999.0
2006-06-14 20:09:00,1.1136,1.11361,1.11347,1.1135,138999999.0
2006-06-14 20:10:00,1.11346,1.11352,1.11342,1.1135,132699998.0
2006-06-14 20:11:00,1.11355,1.11355,1.11342,1.11342,242500007.0
2006-06-14 20:12:00,1.11342,1.11351,1.11339,1.11345,544900001.0
2006-06-14 20:13:00,1.11346,1.11346,1.11339,1.1134,176799997.0
2006-06-14 20:14:00,1.11334,1.11338,1.11329,1.11336,115190000.0
2006-06-14 20:15:00,1.1134,1.1134,1.11318,1.11318,589000001.0
2006-06-14 20:16:00,1.11315,1.1132,1.1131,1.11313,633100002.0
2006-06-14 20:17:00,1.11313,1.11322,1.11308,1.1132,335199998.0
2006-06-14 20:18:00,1.11327,1.11339,1.11326,1.11336,157699997.0
2006-06-14 20:19:00,1.11336,1.11348,1.11336,1.11348,124600001.0
2006-06-14 20:20:00,1.11353,1.11385,1.11353,1.11385,424400000.0
2006-06-14 20:21:00,1.11387,1.11391,1.11364,1.1137,315399998.0
2006-06-14 20:22:00,1.11372,1.11374,1.11349,1.1137,365000001.0
2006-06-14 20:23:00,1.11363,1.11367,1.11348,1.1136,524900002.0
2006-06-14 20:24:00,1.1136,1.1136,1.11355,1.11355,281399998.0
2006-06-14 20:25:00,1.11358,1.11358,1.1135,1.1135,165300001.0
2006-06-14 20:26:00,1.1135,1.1135,1.11332,1.11333,164000003.0
2006-06-14 20:27:00,1.11334,1.11351,1.11334,1.1134,216899999.0
2006-06-14 20:28:00,1.11339,1.11353,1.11339,1.11348,841800003.0
2006-06-14 20:29:00,1.11345,1.11347,1.11337,1.11344,393100001.0
2006-06-14 20:30:00,1.11344,1.11363,1.11344,1.11362,206900001.0
2006-06-14 20:31:00,1.11374,1.11382,1.11372,1.11375,479200005.0
2006-06-14 20:32:00,1.11372,1.11388,1.11372,1.11388,462100001.0
2006-06-14 20:33:00,1.11383,1.11386,1.11373,1.11376,246600001.0
2006-06-14 20:34:00,1.1137,1.1138,1.11369,1.11375,106999997.0
2006-06-14 20:35:00,1.11381,1.11381,1.11368,1.11373,102200001.0
2006-06-14 20:36:00,1.11374,1.11377,1.11357,1.11375,293800003.0
2006-06-14 20:37:00,1.11376,1.11379,1.11373,1.11375,244799996.0
2006-06-14 20:38:00,1.11378,1.11397,1.11378,1.11397,307900000.0
2006-06-14 20:39:00,1.114,1.11405,1.11395,1.11405,425200002.0
2006-06-14 20:40:00,1.11405,1.11408,1.11393,1.11395,408000002.0
2006-06-14 20:41:00,1.11402,1.11409,1.11395,1.11405,530000008.0
2006-06-14 20:42:00,1.11403,1.11403,1.11392,1.11393,537999999.0
2006-06-14 20:43:00,1.11393,1.11401,1.1139,1.11397,256899995.0
2006-06-14 20:44:00,1.11406,1.1142,1.11406,1.11416,147200001.0
2006-06-14 20:45:00,1.11406,1.11406,1.11362,1.11362,169800002.0
2006-06-14 20:46:00,1.1137,1.11393,1.1137,1.11393,213100000.0
2006-06-14 20:47:00,1.11395,1.11395,1.1139,1.11393,154500000.0
2006-06-14 20:48:00,1.11389,1.11389,1.11371,1.11375,78500002.0
2006-06-14 20:49:00,1.11377,1.11387,1.11373,1.1138,390100001.0
2006-06-14 20:50:00,1.11376,1.1138,1.11375,1.11375,152399999.0
2006-06-14 20:51:00,1.11378,1.1138,1.11367,1.1138,86499999.0
2006-06-14 20:52:00,1.11376,1.11376,1.11358,1.11363,62799999.0
2006-06-14 20:53:00,1.11357,1.11359,1.11341,1.11345,300900001.0
2006-06-14 20:54:00,1.11351,1.11359,1.11338,1.11345,421200001.0
2006-06-14 20:55:00,1.11356,1.11369,1.11352,1.11352,201199998.0
2006-06-14 20:56:00,1.11353,1.11378,1.1135,1.11378,408600001.0
2006-06-14 20:57:00,1.11378,1.11382,1.1137,1.11382,384800001.0
2006-06-14 20:58:00,1.11385,1.11427,1.11385,1.11419,347300003.0
2006-06-14 20:59:00,1.11421,1.11458,1.11421,1.11453,267299997.0
2006-06-14 21:00:00,1.11465,1.1147,1.1145,1.11451,903100011.0
2006-06-14 21:01:00,1.11445,1.11445,1.11429,1.1143,464400000.0
2006-06-14 21:02:00,1.11411,1.11412,1.114,1.11409,135600001.0
2006-06-14 21:03:00,1.1141,1.1141,1.11355,1.11357,596100007.0
2006-06-14 21:04:00,1.11357,1.11375,1.11349,1.11375,787900004.0
2006-06-14 21:05:00,1.11376,1.11376,1.11346,1.11355,911500002.0
2006-06-14 21:06:00,1.11362,1.11362,1.11353,1.11353,70400000.0
2006-06-14 21:07:00,1.11355,1.1136,1.11345,1.11348,532800000.0
2006-06-14 21:08:00,1.11345,1.1136,1.11345,1.1136,146400001.0
2006-06-14 21:09:00,1.11348,1.1136,1.11341,1.1136,79399999.0
2006-06-14 21:10:00,1.11367,1.1137,1.11359,1.11362,507899999.0
2006-06-14 21:11:00,1.11362,1.11371,1.1136,1.11361,336800005.0
2006-06-14 21:12:00,1.11362,1.11362,1.11345,1.11345,348500002.0
2006-06-14 21:13:00,1.11343,1.11345,1.11337,1.11337,480800002.0
2006-06-14 21:14:00,1.11345,1.11345,1.11338,1.11342,267300000.0
2006-06-14 21:15:00,1.1134,1.11346,1.1134,1.11344,109300001.0
2006-06-14 21:16:00,1.11342,1.11347,1.1134,1.1134,167499999.0
2006-06-14 21:17:00,1.11347,1.11353,1.11345,1.11353,43900001.0
2006-06-14 21:18:00,1.1136,1.11365,1.11355,1.1136,69600000.0
2006-06-14 21:19:00,1.11355,1.1136,1.11355,1.11355,112799998.0
2006-06-14 21:20:00,1.11362,1.11362,1.11351,1.11354,116400000.0
2006-06-14 21:21:00,1.11354,1.11355,1.11345,1.11345,149000001.0
2006-06-14 21:22:00,1.11352,1.11355,1.11352,1.11354,117699997.0
2006-06-14 21:23:00,1.11353,1.11363,1.11353,1.11363,48600000.0
2006-06-14 21:24:00,1.11353,1.11353,1.11346,1.11346,95100001.0
2006-06-14 21:25:00,1.11355,1.11357,1.11355,1.11355,51100000.0
2006-06-14 21:26:00,1.11355,1.11357,1.11355,1.11355,91800000.0
2006-06-14 21:27:00,1.11355,1.11355,1.11353,1.11355,139499998.0
2006-06-14 21:28:00,1.11355,1.11362,1.1135,1.11355,325700000.0
2006-06-14 21:29:00,1.11352,1.11352,1.11331,1.11338,96800000.0
2006-06-14 21:30:00,1.11345,1.11345,1.1134,1.11345,129099998.0
2006-06-14 21:31:00,1.11345,1.11345,1.11345,1.11345,56100001.0
2006-06-14 21:32:00,1.11347,1.11353,1.11341,1.11353,191300002.0
2006-06-14 21:33:00,1.1136,1.1136,1.1135,1.1135,214200002.0
2006-06-14 21:34:00,1.11354,1.11354,1.11342,1.11342,71900001.0
2006-06-14 21:35:00,1.1134,1.11346,1.1134,1.11345,72299998.0
2006-06-14 21:36:00,1.11344,1.11352,1.11344,1.11348,55599999.0
2006-06-14 21:37:00,1.11362,1.11362,1.11355,1.11355,32800000.0
2006-06-14 21:38:00,1.11357,1.11364,1.11357,1.1136,101700001.0
2006-06-14 21:39:00,1.1136,1.1136,1.11352,1.11355,310000001.0
2006-06-14 21:40:00,1.11355,1.11355,1.11347,1.1135,356699998.0
2006-06-14 21:41:00,1.11357,1.11357,1.11353,1.11355,70100001.0
2006-06-14 21:42:00,1.11353,1.1136,1.11352,1.1136,111600000.0
2006-06-14 21:43:00,1.11357,1.11357,1.11347,1.11347,110699998.0
2006-06-14 21:44:00,1.1135,1.11355,1.1135,1.11355,71600000.0
2006-06-14 21:45:00,1.11355,1.11363,1.11354,1.11363,215599999.0
2006-06-14 21:46:00,1.1136,1.11365,1.11355,1.11357,216500000.0
2006-06-14 21:47:00,1.11355,1.1136,1.11355,1.11357,190000002.0
2006-06-14 21:48:00,1.1136,1.1136,1.11355,1.1136,149100001.0
2006-06-14 21:49:00,1.11355,1.11365,1.11352,1.11358,48800000.0
2006-06-14 21:50:00,1.11357,1.11364,1.11357,1.1136,88300000.0
2006-06-14 21:51:00,1.11363,1.11368,1.11356,1.11356,76700001.0
2006-06-14 21:52:00,1.11359,1.11383,1.11359,1.11383,148600003.0
2006-06-14 21:53:00,1.11387,1.11395,1.11382,1.11388,165999998.0
2006-06-14 21:54:00,1.11388,1.11388,1.11375,1.11379,136700002.0
2006-06-14 21:55:00,1.11382,1.11382,1.11373,1.11375,9700000.0
2006-06-14 21:56:00,1.1137,1.11379,1.1137,1.11377,60800002.0
2006-06-14 21:57:00,1.11377,1.11388,1.11373,1.11379,50500000.0
2006-06-14 21:58:00,1.11373,1.11384,1.11373,1.11377,62699999.0
2006-06-14 21:59:00,1.11364,1.11378,1.11364,1.11378,162299999.0
2006-06-14 22:00:00,1.11385,1.11404,1.11373,1.1139,126499999.0
2006-06-14 22:01:00,1.11397,1.11398,1.11393,1.11393,145800002.0
2006-06-14 22:02:00,1.11391,1.11402,1.11391,1.11399,378999999.0
2006-06-14 22:03:00,1.11398,1.11414,1.11398,1.11413,187700002.0
2006-06-14 22:04:00,1.11418,1.11421,1.11409,1.11415,132999999.0
2006-06-14 22:05:00,1.11415,1.1142,1.1141,1.1141,76700002.0
2006-06-14 22:06:00,1.11408,1.11421,1.11401,1.11415,180500001.0
2006-06-14 22:07:00,1.1142,1.1142,1.1141,1.1142,125800001.0
2006-06-14 22:08:00,1.11418,1.1142,1.11415,1.1142,94800000.0
2006-06-14 22:09:00,1.1141,1.11432,1.1141,1.11432,127100001.0
2006-06-14 22:10:00,1.11432,1.11432,1.11424,1.11425,70500002.0
2006-06-14 22:11:00,1.11419,1.11419,1.11409,1.11412,50100000.0
2006-06-14 22:12:00,1.11415,1.1142,1.11415,1.11415,183800001.0
2006-06-14 22:13:00,1.11415,1.1142,1.11415,1.11415,6300000.0
2006-06-14 22:14:00,1.11413,1.11413,1.11383,1.11395,145700003.0
2006-06-14 22:15:00,1.11404,1.11404,1.11393,1.114,190500003.0
2006-06-14 22:16:00,1.11401,1.11408,1.11398,1.11408,179700001.0
2006-06-14 22:17:00,1.114,1.11413,1.11397,1.11413,55800000.0
2006-06-14 22:18:00,1.1141,1.1141,1.11398,1.11399,75499999.0
2006-06-14 22:19:00,1.114,1.11405,1.11395,1.114,76999999.0
2006-06-14 22:20:00,1.114,1.11405,1.114,1.11405,53299999.0
2006-06-14 22:21:00,1.1141,1.11419,1.11405,1.11405,100199999.0
2006-06-14 22:22:00,1.11402,1.11407,1.11398,1.11398,81800000.0
2006-06-14 22:23:00,1.11402,1.11406,1.114,1.114,54600001.0
2006-06-14 22:24:00,1.114,1.11405,1.114,1.11405,177500000.0
2006-06-14 22:25:00,1.11405,1.11405,1.11395,1.11395,137499998.0
2006-06-14 22:26:00,1.11415,1.11429,1.11414,1.11414,107100001.0
2006-06-14 22:27:00,1.1141,1.11415,1.1141,1.1141,218399998.0
2006-06-14 22:28:00,1.11406,1.11421,1.11406,1.1141,82499999.0
2006-06-14 22:29:00,1.1142,1.11425,1.11415,1.11415,207699997.0
2006-06-14 22:30:00,1.11415,1.11415,1.1141,1.11415,124300001.0
2006-06-14 22:31:00,1.11413,1.1143,1.1141,1.1143,20600000.0
2006-06-14 22:32:00,1.11435,1.1144,1.1143,1.11433,151400001.0
2006-06-14 22:33:00,1.11435,1.1144,1.11435,1.1144,157700003.0
2006-06-14 22:34:00,1.11435,1.11445,1.11435,1.1144,368899997.0
2006-06-14 22:35:00,1.11446,1.11452,1.11442,1.11442,248600004.0
2006-06-14 22:36:00,1.11431,1.11431,1.11406,1.11414,133700005.0
2006-06-14 22:37:00,1.11416,1.11421,1.11402,1.11402,65999999.0
2006-06-14 22:38:00,1.11405,1.11421,1.11405,1.11418,55499999.0
2006-06-14 22:39:00,1.11425,1.11425,1.11415,1.11415,204500003.0
2006-06-14 22:40:00,1.11429,1.11432,1.11421,1.11423,35199999.0
2006-06-14 22:41:00,1.11417,1.11423,1.11415,1.11419,81700000.0
2006-06-14 22:42:00,1.11427,1.11427,1.11413,1.11422,161699998.0
2006-06-14 22:43:00,1.11426,1.11441,1.11426,1.11433,272499999.0
2006-06-14 22:44:00,1.1143,1.11435,1.11425,1.11425,182499998.0
2006-06-14 22:45:00,1.11421,1.11424,1.11421,1.11424,31400000.0
2006-06-14 22:46:00,1.11423,1.11423,1.1141,1.1142,142299997.0
2006-06-14 22:47:00,1.11415,1.11415,1.1141,1.1141,6700000.0
2006-06-14 22:48:00,1.1142,1.1142,1.11405,1.11405,99300000.0
2006-06-14 22:49:00,1.11404,1.11404,1.11391,1.11394,71199998.0
2006-06-14 22:50:00,1.11399,1.11403,1.11398,1.11401,30300000.0
2006-06-14 22:51:00,1.11415,1.11415,1.11405,1.11413,72400000.0
2006-06-14 22:52:00,1.11406,1.11416,1.11398,1.11408,156899999.0
2006-06-14 22:53:00,1.11407,1.11411,1.11388,1.1139,133300000.0
2006-06-14 22:54:00,1.11385,1.11393,1.1135,1.1135,82700001.0
2006-06-14 22:55:00,1.11355,1.11369,1.11339,1.1136,353000000.0
2006-06-14 22:56:00,1.11373,1.11377,1.11368,1.11369,74100000.0
2006-06-14 22:57:00,1.11365,1.11378,1.11362,1.11374,190100000.0
2006-06-14 22:58:00,1.1139,1.1139,1.1138,1.1139,85599999.0
2006-06-14 22:59:00,1.1138,1.1138,1.11341,1.11353,97900000.0
2006-06-14 23:00:00,1.1135,1.11355,1.1135,1.11355,29300001.0
2006-06-14 23:01:00,1.11427,1.11446,1.11402,1.11413,62900000.0
2006-06-14 23:02:00,1.1143,1.1144,1.11405,1.11433,93300001.0
2006-06-14 23:03:00,1.1142,1.11459,1.1141,1.11423,177599999.0
2006-06-14 23:04:00,1.11418,1.11478,1.11418,1.1143,107200001.0
2006-06-14 23:05:00,1.11461,1.11486,1.11436,1.11436,96600000.0
2006-06-14 23:06:00,1.11452,1.11453,1.11405,1.11445,229899999.0
2006-06-14 23:07:00,1.11443,1.11447,1.11427,1.11447,82200001.0
2006-06-14 23:08:00,1.11433,1.11453,1.11426,1.1145,86700000.0
2006-06-14 23:09:00,1.11455,1.11459,1.11429,1.11454,91700000.0
2006-06-14 23:10:00,1.11453,1.11461,1.11423,1.11434,110300001.0
2006-06-14 23:11:00,1.11442,1.11465,1.11421,1.11465,99700000.0
2006-06-14 23:12:00,1.11464,1.11464,1.1143,1.11439,52200001.0
2006-06-14 23:13:00,1.1142,1.11449,1.11408,1.11445,56199999.0
2006-06-14 23:14:00,1.11407,1.11424,1.11403,1.11403,37500000.0
2006-06-14 23:15:00,1.1145,1.1145,1.11365,1.11368,100600001.0
2006-06-14 23:16:00,1.11372,1.11385,1.11352,1.11358,105399998.0
2006-06-14 23:17:00,1.11353,1.1137,1.11351,1.11358,102399999.0
2006-06-14 23:18:00,1.11345,1.114,1.1134,1.11362,91900002.0
2006-06-14 23:19:00,1.11367,1.11381,1.11341,1.1136,145299999.0
2006-06-14 23:20:00,1.11365,1.11372,1.11345,1.11357,118200002.0
2006-06-14 23:21:00,1.11367,1.11378,1.11332,1.11361,71499998.0
2006-06-14 23:22:00,1.11328,1.1138,1.11318,1.11342,170100003.0
2006-06-14 23:23:00,1.1131,1.11345,1.11299,1.11327,156700002.0
2006-06-14 23:24:00,1.1133,1.1135,1.11322,1.11338,98999998.0
2006-06-14 23:25:00,1.11308,1.11339,1.11295,1.1131,97200000.0
2006-06-14 23:26:00,1.11357,1.11357,1.11285,1.11299,197300002.0
2006-06-14 23:27:00,1.11302,1.11344,1.11302,1.1131,157899999.0
2006-06-14 23:28:00,1.11344,1.11347,1.11281,1.11294,69300000.0
2006-06-14 23:29:00,1.11385,1.11385,1.11383,1.11383,32500000.0
2006-06-14 23:30:00,1.1136,1.1136,1.11319,1.11319,54300000.0
2006-06-14 23:31:00,1.113,1.113,1.113,1.113,31199999.0
2006-06-14 23:32:00,1.11301,1.11301,1.11291,1.11292,188999998.0
2006-06-14 23:33:00,1.11287,1.11295,1.11287,1.11295,25900000.0
2006-06-14 23:34:00,1.11289,1.1129,1.11273,1.11279,88400001.0
2006-06-14 23:35:00,1.1126,1.11273,1.1126,1.1127,100499999.0
2006-06-14 23:36:00,1.11269,1.11276,1.11269,1.11276,5600000.0
2006-06-14 23:37:00,1.11275,1.1128,1.11275,1.1128,16000000.0
2006-06-14 23:38:00,1.11272,1.11285,1.11272,1.1128,75299999.0
2006-06-14 23:39:00,1.11277,1.1128,1.11277,1.1128,49600000.0
2006-06-14 23:40:00,1.11281,1.11282,1.11281,1.11282,34000001.0
2006-06-14 23:41:00,1.11289,1.11289,1.11277,1.11277,127400002.0
2006-06-14 23:42:00,1.1128,1.11285,1.11272,1.1128,142199998.0
2006-06-14 23:43:00,1.11281,1.11291,1.11281,1.11287,27899999.0
2006-06-14 23:44:00,1.11288,1.11288,1.11271,1.11271,135999999.0
2006-06-14 23:45:00,1.11278,1.11278,1.11265,1.1127,74500000.0
2006-06-14 23:46:00,1.11265,1.11265,1.11265,1.11265,3200000.0
2006-06-14 23:47:00,1.1127,1.1127,1.1127,1.1127,5600000.0
2006-06-14 23:48:00,1.1127,1.1127,1.11265,1.11265,83600001.0
2006-06-14 23:49:00,1.11252,1.11252,1.11229,1.11229,63699999.0
2006-06-14 23:50:00,1.11245,1.11245,1.11245,1.11245,19900000.0
2006-06-14 23:51:00,1.1124,1.11245,1.11233,1.11233,118900002.0
2006-06-14 23:52:00,1.11223,1.11223,1.11195,1.11212,128199999.0
2006-06-14 23:53:00,1.11218,1.11225,1.11215,1.1122,89900000.0
2006-06-14 23:54:00,1.1122,1.1122,1.1122,1.1122,47100001.0
2006-06-14 23:55:00,1.11215,1.11228,1.11215,1.11228,103900000.0
2006-06-14 23:56:00,1.11212,1.1122,1.11212,1.11215,33800000.0
2006-06-14 23:57:00,1.11215,1.11215,1.11215,1.11215,29299999.0
2006-06-14 23:58:00,1.11215,1.11225,1.11213,1.11223,50900001.0
2006-06-14 23:59:00,1.11215,1.11218,1.11215,1.11218,26300000.0
2006-06-15 00:00:00,1.1123,1.11238,1.1123,1.11235,27900000.0
2006-06-15 00:01:00,1.11237,1.11242,1.11237,1.11242,81500001.0
2006-06-15 00:02:00,1.11242,1.11245,1.11235,1.11245,73199999.0
2006-06-15 00:03:00,1.11235,1.11245,1.11235,1.11245,15900000.0
2006-06-15 00:04:00,1.11241,1.11247,1.11228,1.11243,135200002.0
2006-06-15 00:05:00,1.11234,1.11243,1.11232,1.11243,43200000.0
2006-06-15 00:06:00,1.11238,1.11239,1.11229,1.11229,59000002.0
2006-06-15 00:07:00,1.1123,1.1123,1.11225,1.11225,12700000.0
2006-06-15 00:08:00,1.11233,1.11233,1.11225,1.11233,96500001.0
2006-06-15 00:09:00,1.1123,1.11235,1.11225,1.11235,113400002.0
2006-06-15 00:10:00,1.11233,1.11242,1.11233,1.11238,26100001.0
2006-06-15 00:11:00,1.11238,1.11238,1.1123,1.11238,114299997.0
2006-06-15 00:12:00,1.11235,1.11241,1.11233,1.11234,81400001.0
2006-06-15 00:13:00,1.11232,1.11243,1.1123,1.11243,20700000.0
2006-06-15 00:14:00,1.11238,1.11245,1.11235,1.1124,127589998.0
2006-06-15 00:15:00,1.11242,1.11253,1.11238,1.11248,59000001.0
2006-06-15 00:16:00,1.11247,1.11247,1.11242,1.11245,51800001.0
2006-06-15 00:17:00,1.11249,1.11263,1.11249,1.11263,75100001.0
2006-06-15 00:18:00,1.11265,1.11265,1.11258,1.1126,121100000.0
2006-06-15 00:19:00,1.11259,1.11259,1.11242,1.11249,79999998.0
2006-06-15 00:20:00,1.1124,1.11245,1.11233,1.1124,90499999.0
2006-06-15 00:21:00,1.1124,1.11245,1.11235,1.1124,120600001.0
2006-06-15 00:22:00,1.11248,1.11248,1.1124,1.11246,43700000.0
2006-06-15 00:23:00,1.1125,1.11255,1.11245,1.11255,89699999.0
2006-06-15 00:24:00,1.11255,1.11255,1.11245,1.1125,62400000.0
2006-06-15 00:25:00,1.11247,1.11255,1.11243,1.1125,47600000.0
2006-06-15 00:26:00,1.1125,1.1125,1.11245,1.11245,44999999.0
2006-06-15 00:27:00,1.1125,1.1125,1.11245,1.1125,67600001.0
2006-06-15 00:28:00,1.1125,1.1125,1.11245,1.1125,41900000.0
2006-06-15 00:29:00,1.11247,1.11255,1.11245,1.11245,44400000.0
2006-06-15 00:30:00,1.11245,1.1125,1.11242,1.11245,41200000.0
2006-06-15 00:31:00,1.1125,1.11255,1.11245,1.11245,51200002.0
2006-06-15 00:32:00,1.1125,1.1125,1.1125,1.1125,14400000.0
2006-06-15 00:33:00,1.11248,1.1125,1.11248,1.1125,8000000.0
2006-06-15 00:34:00,1.11255,1.11258,1.11242,1.11258,93000003.0
2006-06-15 00:35:00,1.11252,1.11252,1.1125,1.1125,9600000.0
2006-06-15 00:36:00,1.11242,1.11255,1.11242,1.11242,116300000.0
2006-06-15 00:37:00,1.11248,1.11255,1.11248,1.11255,16000000.0
2006-06-15 00:38:00,1.11245,1.1125,1.11242,1.11247,71799999.0
2006-06-15 00:39:00,1.11243,1.11243,1.11235,1.11235,38200000.0
2006-06-15 00:40:00,1.11237,1.11242,1.11237,1.1124,36700000.0
2006-06-15 00:41:00,1.1124,1.11245,1.1124,1.11245,14300000.0
2006-06-15 00:42:00,1.11245,1.11245,1.1124,1.1124,6400000.0
2006-06-15 00:43:00,1.11235,1.11245,1.11235,1.11245,84300001.0
2006-06-15 00:44:00,1.11235,1.11242,1.11235,1.1124,33700001.0
2006-06-15 00:45:00,1.1124,1.11245,1.11233,1.1124,162999998.0
2006-06-15 00:46:00,1.11245,1.11245,1.11245,1.11245,12100000.0
2006-06-15 00:47:00,1.1124,1.11245,1.11233,1.1124,105399997.0
2006-06-15 00:48:00,1.1124,1.11245,1.11235,1.11245,43800000.0
2006-06-15 00:49:00,1.11242,1.11245,1.11235,1.11235,34100001.0
2006-06-15 00:50:00,1.11245,1.11245,1.11238,1.1124,110499999.0
2006-06-15 00:51:00,1.1124,1.11245,1.11232,1.11232,122800001.0
2006-06-15 00:52:00,1.1124,1.1124,1.11235,1.11235,87300000.0
2006-06-15 00:53:00,1.11235,1.1124,1.11235,1.1124,46499999.0
2006-06-15 00:54:00,1.11245,1.11245,1.11235,1.11242,88300002.0
2006-06-15 00:55:00,1.11246,1.11271,1.11246,1.11271,51000000.0
2006-06-15 00:56:00,1.11285,1.11296,1.11253,1.11253,39100000.0
2006-06-15 00:57:00,1.1124,1.11273,1.11231,1.11273,85200000.0
2006-06-15 00:58:00,1.113,1.11319,1.113,1.11304,68599998.0
2006-06-15 00:59:00,1.11296,1.11311,1.11291,1.11311,20000000.0
2006-06-15 01:00:00,1.11317,1.11326,1.11311,1.11326,65500000.0
2006-06-15 01:01:00,1.11315,1.11315,1.11305,1.1131,52399999.0
2006-06-15 01:02:00,1.11315,1.11328,1.11315,1.11328,26600000.0
2006-06-15 01:03:00,1.1133,1.1133,1.11297,1.11301,62100000.0
2006-06-15 01:04:00,1.1129,1.11295,1.11285,1.1129,165800000.0
2006-06-15 01:05:00,1.11295,1.11295,1.11275,1.1129,113300002.0
2006-06-15 01:06:00,1.11295,1.11302,1.11295,1.11298,102700003.0
2006-06-15 01:07:00,1.11307,1.11313,1.11307,1.11313,9400000.0
2006-06-15 01:08:00,1.1132,1.11325,1.11315,1.11325,148199999.0
2006-06-15 01:09:00,1.11325,1.11325,1.11325,1.11325,32000000.0
2006-06-15 01:10:00,1.11322,1.11322,1.11322,1.11322,12000000.0
2006-06-15 01:11:00,1.1132,1.1132,1.1132,1.1132,8200000.0
2006-06-15 01:12:00,1.1132,1.1132,1.1132,1.1132,24900000.0
2006-06-15 01:13:00,1.1132,1.1132,1.1132,1.1132,22400000.0
2006-06-15 01:14:00,1.11315,1.11315,1.11315,1.11315,28200000.0
2006-06-15 01:15:00,1.1132,1.1132,1.11315,1.11315,42500000.0
2006-06-15 01:16:00,1.11318,1.1132,1.11312,1.11315,64500001.0
2006-06-15 01:17:00,1.1132,1.1132,1.11315,1.1132,77199998.0
2006-06-15 01:18:00,1.11325,1.11325,1.11325,1.11325,18299999.0
2006-06-15 01:19:00,1.1132,1.1132,1.1132,1.1132,63699999.0
2006-06-15 01:20:00,1.11302,1.11302,1.1129,1.1129,37900000.0
2006-06-15 01:21:00,1.11278,1.1128,1.11275,1.11275,50700000.0
2006-06-15 01:22:00,1.11279,1.11279,1.11269,1.11272,108599998.0
2006-06-15 01:23:00,1.1127,1.11272,1.1127,1.11272,35700001.0
2006-06-15 01:24:00,1.1127,1.1127,1.11262,1.11262,7200000.0
2006-06-15 01:25:00,1.1127,1.11273,1.11265,1.11273,46100000.0
2006-06-15 01:26:00,1.1127,1.1127,1.1127,1.1127,21400000.0
2006-06-15 01:27:00,1.1127,1.1127,1.11262,1.11265,73800001.0
2006-06-15 01:28:00,1.11275,1.11275,1.11268,1.11268,35500002.0
2006-06-15 01:29:00,1.11277,1.11282,1.11268,1.11278,116500002.0
2006-06-15 01:30:00,1.11273,1.11275,1.11273,1.11275,43100000.0
2006-06-15 01:31:00,1.1129,1.1131,1.1129,1.1131,45600000.0
2006-06-15 01:32:00,1.1132,1.11325,1.1132,1.11325,23300000.0
2006-06-15 01:33:00,1.11315,1.11315,1.11293,1.11311,128699999.0
2006-06-15 01:34:00,1.11308,1.11321,1.11292,1.113,116900001.0
2006-06-15 01:35:00,1.11305,1.11305,1.113,1.113,1600000.0
2006-06-15 01:36:00,1.11305,1.11305,1.11295,1.113,50700001.0
2006-06-15 01:37:00,1.11293,1.113,1.11293,1.113,40100002.0
2006-06-15 01:38:00,1.11301,1.11332,1.11301,1.11332,57500000.0
2006-06-15 01:39:00,1.1133,1.1133,1.11309,1.11322,69200001.0
2006-06-15 01:40:00,1.11317,1.11336,1.11317,1.11336,7200000.0
2006-06-15 01:41:00,1.11345,1.11345,1.11342,1.11342,32400001.0
2006-06-15 01:42:00,1.11342,1.11345,1.1134,1.1134,32099999.0
2006-06-15 01:43:00,1.1135,1.11357,1.1135,1.11357,68300000.0
2006-06-15 01:44:00,1.11347,1.1135,1.11345,1.1135,38200000.0
2006-06-15 01:45:00,1.1135,1.1135,1.1135,1.1135,4800000.0
2006-06-15 01:46:00,1.11345,1.11355,1.11345,1.1135,42999999.0
2006-06-15 01:47:00,1.1134,1.11343,1.11335,1.11335,25300000.0
2006-06-15 01:48:00,1.11351,1.11351,1.11332,1.11332,54900000.0
2006-06-15 01:49:00,1.11335,1.11335,1.1133,1.1133,10400000.0
2006-06-15 01:50:00,1.11327,1.11335,1.11327,1.11335,29500000.0
2006-06-15 01:51:00,1.11332,1.11332,1.11325,1.11325,23300000.0
2006-06-15 01:52:00,1.1133,1.11335,1.11325,1.11335,96900002.0
2006-06-15 01:53:00,1.1133,1.1133,1.1133,1.1133,63200001.0
2006-06-15 01:54:00,1.11328,1.11328,1.1132,1.11321,49800000.0
2006-06-15 01:55:00,1.11312,1.11332,1.11312,1.11332,43900000.0
2006-06-15 01:56:00,1.1133,1.1133,1.1133,1.1133,17500000.0
2006-06-15 01:57:00,1.11328,1.11328,1.11299,1.11317,55199999.0
2006-06-15 01:58:00,1.1133,1.1133,1.11322,1.11322,35199998.0
2006-06-15 01:59:00,1.11325,1.1133,1.11325,1.1133,23599999.0
2006-06-15 02:00:00,1.1132,1.11323,1.11305,1.11305,201699999.0
2006-06-15 02:01:00,1.11313,1.11313,1.11313,1.11313,8000000.0
2006-06-15 02:02:00,1.1131,1.1131,1.1131,1.1131,31100000.0
2006-06-15 02:03:00,1.11309,1.11319,1.11304,1.11319,80900001.0
2006-06-15 02:04:00,1.11322,1.11335,1.11322,1.11335,54599999.0
2006-06-15 02:05:00,1.11345,1.11345,1.11332,1.1134,97300001.0
2006-06-15 02:06:00,1.1133,1.11343,1.1133,1.11343,107600000.0
2006-06-15 02:07:00,1.11349,1.11357,1.11349,1.11354,149899998.0
2006-06-15 02:08:00,1.11356,1.11356,1.11338,1.11338,89199999.0
2006-06-15 02:09:00,1.11343,1.11359,1.11339,1.11339,91899998.0
2006-06-15 02:10:00,1.11338,1.11348,1.11338,1.1134,132900001.0
2006-06-15 02:11:00,1.1134,1.1134,1.11335,1.1134,116899995.0
2006-06-15 02:12:00,1.1135,1.11368,1.11344,1.11344,127200000.0
2006-06-15 02:13:00,1.1134,1.1134,1.1134,1.1134,4000000.0
2006-06-15 02:14:00,1.11343,1.11347,1.11343,1.11347,62199999.0
2006-06-15 02:15:00,1.11355,1.11355,1.11345,1.11355,100800002.0
2006-06-15 02:16:00,1.1135,1.1135,1.1135,1.1135,61099998.0
2006-06-15 02:17:00,1.11355,1.11355,1.11352,1.11352,25700000.0
2006-06-15 02:18:00,1.11345,1.11352,1.11344,1.11344,76499999.0
2006-06-15 02:19:00,1.11335,1.11355,1.11335,1.11355,160400004.0
2006-06-15 02:20:00,1.11358,1.11373,1.11352,1.11352,95000000.0
2006-06-15 02:21:00,1.11335,1.1134,1.11335,1.1134,22400000.0
2006-06-15 02:22:00,1.1135,1.11363,1.1135,1.11358,119399998.0
2006-06-15 02:23:00,1.11357,1.11365,1.1135,1.11365,85800000.0
2006-06-15 02:24:00,1.1136,1.1136,1.11355,1.11355,43300000.0
2006-06-15 02:25:00,1.11355,1.11362,1.11355,1.11362,73300000.0
2006-06-15 02:26:00,1.1136,1.1136,1.11355,1.11355,43600001.0
2006-06-15 02:27:00,1.1136,1.1136,1.1136,1.1136,18299999.0
2006-06-15 02:28:00,1.1136,1.1136,1.1136,1.1136,14300000.0
2006-06-15 02:29:00,1.11355,1.11365,1.11353,1.1136,127299998.0
2006-06-15 02:30:00,1.11362,1.11362,1.1136,1.1136,106400001.0
2006-06-15 02:31:00,1.1136,1.11365,1.11357,1.11358,91000002.0
2006-06-15 02:32:00,1.11362,1.11362,1.11354,1.11358,58400000.0
2006-06-15 02:33:00,1.11363,1.11363,1.11352,1.11352,68200001.0
2006-06-15 02:34:00,1.11349,1.11358,1.11349,1.11358,171200001.0
2006-06-15 02:35:00,1.11365,1.11365,1.11355,1.11355,29600000.0
2006-06-15 02:36:00,1.11358,1.11358,1.11352,1.11352,19100000.0
2006-06-15 02:37:00,1.11355,1.11355,1.11345,1.11345,36300000.0
2006-06-15 02:38:00,1.11345,1.1135,1.11345,1.1135,39100000.0
2006-06-15 02:39:00,1.1135,1.11355,1.11342,1.11355,33600000.0
2006-06-15 02:40:00,1.11342,1.11345,1.11342,1.11345,47200001.0
2006-06-15 02:41:00,1.1135,1.1135,1.11345,1.11345,71999998.0
2006-06-15 02:42:00,1.1135,1.11355,1.1135,1.11355,27900000.0
2006-06-15 02:43:00,1.11355,1.11355,1.1135,1.1135,210700006.0
2006-06-15 02:44:00,1.11345,1.1135,1.11345,1.1135,20000000.0
2006-06-15 02:45:00,1.11341,1.11341,1.11339,1.11339,65800001.0
2006-06-15 02:46:00,1.11347,1.11348,1.11347,1.11348,4800000.0
2006-06-15 02:47:00,1.11365,1.11365,1.11342,1.11345,134400001.0
2006-06-15 02:48:00,1.11345,1.11366,1.11345,1.11365,147800001.0
2006-06-15 02:49:00,1.11357,1.11369,1.11344,1.11344,112000002.0
2006-06-15 02:50:00,1.11345,1.11367,1.11345,1.11361,85500002.0
2006-06-15 02:51:00,1.11358,1.11372,1.11358,1.11363,19199999.0
2006-06-15 02:52:00,1.11362,1.11362,1.11353,1.11353,42600001.0
2006-06-15 02:53:00,1.1134,1.11368,1.1134,1.11368,48800001.0
2006-06-15 02:54:00,1.11382,1.11388,1.11382,1.11388,26300000.0
2006-06-15 02:55:00,1.11394,1.11394,1.11378,1.11378,65299999.0
2006-06-15 02:56:00,1.11379,1.11379,1.11376,1.11376,52900001.0
2006-06-15 02:57:00,1.11384,1.11384,1.11381,1.11381,27900000.0
2006-06-15 02:58:00,1.11386,1.11386,1.11379,1.11379,2400000.0
2006-06-15 02:59:00,1.11385,1.11385,1.11372,1.11375,100100002.0
2006-06-15 03:00:00,1.1138,1.11385,1.1137,1.11385,93299999.0
2006-06-15 03:01:00,1.1138,1.1138,1.1138,1.1138,47000000.0
2006-06-15 03:02:00,1.1138,1.11382,1.11366,1.11377,82199999.0
2006-06-15 03:03:00,1.11358,1.11374,1.11353,1.11353,125900001.0
2006-06-15 03:04:00,1.11362,1.11376,1.11362,1.11363,121100002.0
2006-06-15 03:05:00,1.11371,1.11391,1.11371,1.11379,44400000.0
2006-06-15 03:06:00,1.1138,1.11395,1.1138,1.11395,62199999.0
2006-06-15 03:07:00,1.11391,1.11391,1.11365,1.11365,50099999.0
2006-06-15 03:08:00,1.11372,1.11376,1.11368,1.11372,65900001.0
2006-06-15 03:09:00,1.1138,1.11388,1.1138,1.11388,84100003.0
2006-06-15 03:10:00,1.11388,1.11388,1.11388,1.11388,800000.0
2006-06-15 03:11:00,1.11391,1.11391,1.11379,1.11379,8800000.0
2006-06-15 03:12:00,1.1138,1.11385,1.1138,1.11382,33400000.0
2006-06-15 03:13:00,1.11385,1.11393,1.11369,1.11391,90199998.0
2006-06-15 03:14:00,1.114,1.11405,1.11395,1.11395,90700000.0
2006-06-15 03:15:00,1.11398,1.11408,1.11398,1.11401,45100000.0
2006-06-15 03:16:00,1.1141,1.11418,1.1141,1.11418,20700000.0
2006-06-15 03:17:00,1.11409,1.11409,1.11377,1.11377,101099998.0
2006-06-15 03:18:00,1.11373,1.11389,1.11373,1.11389,171999996.0
2006-06-15 03:19:00,1.11387,1.11397,1.11387,1.11397,16100000.0
2006-06-15 03:20:00,1.11405,1.11405,1.114,1.114,37699999.0
2006-06-15 03:21:00,1.11403,1.11405,1.11395,1.11405,48900000.0
2006-06-15 03:22:00,1.11398,1.11398,1.11388,1.11393,31600000.0
2006-06-15 03:23:00,1.11383,1.11403,1.11383,1.11398,130800001.0
2006-06-15 03:24:00,1.11397,1.114,1.11397,1.114,9600000.0
2006-06-15 03:25:00,1.114,1.11405,1.11395,1.11403,81300000.0
2006-06-15 03:26:00,1.114,1.114,1.11389,1.11391,88899999.0
2006-06-15 03:27:00,1.11388,1.1139,1.11388,1.1139,49300001.0
2006-06-15 03:28:00,1.1139,1.1139,1.1139,1.1139,37699999.0
2006-06-15 03:29:00,1.1139,1.1139,1.1138,1.11383,117600002.0
2006-06-15 03:30:00,1.11391,1.11405,1.11391,1.11394,74600000.0
2006-06-15 03:31:00,1.11395,1.114,1.1139,1.114,25500000.0
2006-06-15 03:32:00,1.11393,1.11393,1.11372,1.11382,113200001.0
2006-06-15 03:33:00,1.11377,1.1139,1.11375,1.11376,117600002.0
2006-06-15 03:34:00,1.11373,1.11382,1.1137,1.11382,80899999.0
2006-06-15 03:35:00,1.11373,1.11379,1.11369,1.11379,70200000.0
2006-06-15 03:36:00,1.11373,1.11385,1.11373,1.11385,18400000.0
2006-06-15 03:37:00,1.1137,1.11392,1.1137,1.11382,137700001.0
2006-06-15 03:38:00,1.11375,1.11385,1.11375,1.11385,9600000.0
2006-06-15 03:39:00,1.1138,1.11385,1.11377,1.1138,86900001.0
2006-06-15 03:40:00,1.11375,1.11385,1.11375,1.1138,67600000.0
2006-06-15 03:41:00,1.1138,1.11385,1.11375,1.11385,87499998.0
2006-06-15 03:42:00,1.11371,1.11374,1.11371,1.11374,14500000.0
2006-06-15 03:43:00,1.11378,1.11387,1.11373,1.11373,98200002.0
2006-06-15 03:44:00,1.11376,1.11376,1.11366,1.11366,16700000.0
2006-06-15 03:45:00,1.11368,1.11379,1.11366,1.11366,81100002.0
2006-06-15 03:46:00,1.1137,1.11373,1.1137,1.11373,39099999.0
2006-06-15 03:47:00,1.11371,1.11371,1.11359,1.11367,103500001.0
2006-06-15 03:48:00,1.11366,1.11377,1.11365,1.11365,155299997.0
2006-06-15 03:49:00,1.11368,1.11368,1.11361,1.11363,93300002.0
2006-06-15 03:50:00,1.11363,1.11376,1.11362,1.11367,138100000.0
2006-06-15 03:51:00,1.1137,1.1137,1.1137,1.1137,11300000.0
2006-06-15 03:52:00,1.11375,1.11379,1.11363,1.11378,64400000.0
2006-06-15 03:53:00,1.11385,1.11385,1.11375,1.11385,131400001.0
2006-06-15 03:54:00,1.11373,1.11373,1.11359,1.11368,63800000.0
2006-06-15 03:55:00,1.1137,1.1137,1.1137,1.1137,7600000.0
2006-06-15 03:56:00,1.11361,1.11382,1.11361,1.11373,141400000.0
2006-06-15 03:57:00,1.11378,1.11383,1.11371,1.11383,72000002.0
2006-06-15 03:58:00,1.11373,1.11373,1.11353,1.11368,108600000.0
2006-06-15 03:59:00,1.11358,1.11368,1.11358,1.11368,91000000.0
2006-06-15 04:00:00,1.11368,1.11377,1.11368,1.11377,55099998.0
2006-06-15 04:01:00,1.11371,1.11371,1.11346,1.11346,50300000.0
2006-06-15 04:02:00,1.11355,1.11355,1.11355,1.11355,78299997.0
2006-06-15 04:03:00,1.11341,1.11341,1.11339,1.11339,7200000.0
2006-06-15 04:04:00,1.11336,1.11336,1.11323,1.11334,32000000.0
2006-06-15 04:05:00,1.11327,1.11337,1.11327,1.11337,52600000.0
2006-06-15 04:06:00,1.11337,1.11337,1.11322,1.11325,51000001.0
2006-06-15 04:07:00,1.1132,1.11325,1.11315,1.11325,42300000.0
2006-06-15 04:08:00,1.11315,1.1132,1.11315,1.1132,19200000.0
2006-06-15 04:09:00,1.11322,1.11325,1.1132,1.11322,44500000.0
2006-06-15 04:10:00,1.1132,1.1132,1.1131,1.1132,178300003.0
2006-06-15 04:11:00,1.11315,1.1132,1.11315,1.1132,18500000.0
2006-06-15 04:12:00,1.11323,1.11329,1.1132,1.11329,148299999.0
2006-06-15 04:13:00,1.11335,1.11335,1.1133,1.1133,29900000.0
2006-06-15 04:14:00,1.11333,1.11342,1.11331,1.11334,57400000.0
2006-06-15 04:15:00,1.11335,1.11335,1.11335,1.11335,45900002.0
2006-06-15 04:16:00,1.11335,1.1134,1.11335,1.1134,24699999.0
2006-06-15 04:17:00,1.1133,1.11338,1.1133,1.11338,32600001.0
2006-06-15 04:18:00,1.1134,1.11342,1.1134,1.11342,18800000.0
2006-06-15 04:19:00,1.11335,1.11345,1.1132,1.1132,69700000.0
2006-06-15 04:20:00,1.11345,1.11345,1.1134,1.1134,12800000.0
2006-06-15 04:21:00,1.11335,1.1134,1.1133,1.11338,122199998.0
2006-06-15 04:22:00,1.11335,1.11345,1.11332,1.11342,222900001.0
2006-06-15 04:23:00,1.1134,1.1134,1.11335,1.11335,109499997.0
2006-06-15 04:24:00,1.11335,1.11345,1.11335,1.11335,24700000.0
2006-06-15 04:25:00,1.1134,1.1134,1.1134,1.1134,11500000.0
2006-06-15 04:26:00,1.11335,1.11335,1.11335,1.11335,31800000.0
2006-06-15 04:27:00,1.11342,1.11349,1.1134,1.11349,106900002.0
2006-06-15 04:28:00,1.1133,1.11338,1.11325,1.11326,65900000.0
2006-06-15 04:29:00,1.1132,1.11322,1.1131,1.11315,63500001.0
2006-06-15 04:30:00,1.11314,1.11318,1.11311,1.11318,43599999.0
2006-06-15 04:31:00,1.11315,1.11315,1.11305,1.1131,104899996.0
2006-06-15 04:32:00,1.11306,1.11352,1.11306,1.11352,71400000.0
2006-06-15 04:33:00,1.11356,1.11366,1.11353,1.11356,69500000.0
2006-06-15 04:34:00,1.11369,1.11395,1.11369,1.11382,144500001.0
2006-06-15 04:35:00,1.11376,1.11382,1.11367,1.11378,85599999.0
2006-06-15 04:36:00,1.11371,1.11383,1.11364,1.11383,109700001.0
2006-06-15 04:37:00,1.1138,1.11382,1.1138,1.11382,5500000.0
2006-06-15 04:38:00,1.11388,1.11403,1.11386,1.11392,165799998.0
2006-06-15 04:39:00,1.11388,1.1139,1.11388,1.1139,14200000.0
2006-06-15 04:40:00,1.11383,1.11383,1.11367,1.11367,61400000.0
2006-06-15 04:41:00,1.1138,1.11394,1.11374,1.11374,69499999.0
2006-06-15 04:42:00,1.11373,1.11406,1.11373,1.11377,102100002.0
2006-06-15 04:43:00,1.11374,1.11397,1.11374,1.1139,111800000.0
2006-06-15 04:44:00,1.1138,1.11386,1.11359,1.11359,68200000.0
2006-06-15 04:45:00,1.11355,1.11355,1.11355,1.11355,3200000.0
2006-06-15 04:46:00,1.1136,1.11362,1.11355,1.1136,156299999.0
2006-06-15 04:47:00,1.11355,1.11365,1.11355,1.11357,100300001.0
2006-06-15 04:48:00,1.1136,1.1136,1.11355,1.11355,29400000.0
2006-06-15 04:49:00,1.1136,1.1136,1.11352,1.11355,76599999.0
2006-06-15 04:50:00,1.11358,1.11376,1.11358,1.1137,23900001.0
2006-06-15 04:51:00,1.11373,1.11373,1.11338,1.11341,94500000.0
2006-06-15 04:52:00,1.1134,1.1134,1.1133,1.11337,44599999.0
2006-06-15 04:53:00,1.11339,1.11348,1.11339,1.11348,91300004.0
2006-06-15 04:54:00,1.11353,1.11366,1.11353,1.11366,88299999.0
2006-06-15 04:55:00,1.11365,1.11379,1.11365,1.11379,111000002.0
2006-06-15 04:56:00,1.11384,1.11385,1.11372,1.11385,149100001.0
2006-06-15 04:57:00,1.11385,1.11385,1.11375,1.1138,23400000.0
2006-06-15 04:58:00,1.1138,1.1138,1.1138,1.1138,63700001.0
2006-06-15 04:59:00,1.11377,1.1138,1.11372,1.11377,194200004.0
2006-06-15 05:00:00,1.1137,1.1138,1.1137,1.1138,7000000.0
2006-06-15 05:01:00,1.1138,1.1138,1.11375,1.1138,171500000.0
2006-06-15 05:02:00,1.11383,1.11402,1.1138,1.11398,102200000.0
2006-06-15 05:03:00,1.11398,1.11399,1.11398,1.11399,17500000.0
2006-06-15 05:04:00,1.11385,1.11395,1.11385,1.1139,79500001.0
2006-06-15 05:05:00,1.1139,1.1139,1.1139,1.1139,800000.0
2006-06-15 05:06:00,1.114,1.114,1.11392,1.114,196100005.0
2006-06-15 05:07:00,1.11407,1.11407,1.11386,1.114,63500002.0
2006-06-15 05:08:00,1.11392,1.11392,1.11379,1.11379,63500000.0
2006-06-15 05:09:00,1.11384,1.11394,1.11381,1.11383,85100000.0
2006-06-15 05:10:00,1.11385,1.1139,1.11383,1.11388,104099998.0
2006-06-15 05:11:00,1.11392,1.11392,1.11385,1.11385,35199999.0
2006-06-15 05:12:00,1.11392,1.11395,1.1139,1.1139,40000000.0
2006-06-15 05:13:00,1.11382,1.11393,1.11382,1.11388,85200001.0
2006-06-15 05:14:00,1.11394,1.11398,1.11391,1.11398,68200000.0
2006-06-15 05:15:00,1.11395,1.114,1.11393,1.11393,37900000.0
2006-06-15 05:16:00,1.11405,1.11412,1.11387,1.11387,80300000.0
2006-06-15 05:17:00,1.1139,1.11393,1.11385,1.11385,114300001.0
2006-06-15 05:18:00,1.11388,1.11395,1.11388,1.1139,49600000.0
2006-06-15 05:19:00,1.11393,1.11393,1.11388,1.11388,43000001.0
2006-06-15 05:20:00,1.11401,1.11402,1.11393,1.11399,24000000.0
2006-06-15 05:21:00,1.114,1.114,1.114,1.114,12800000.0
2006-06-15 05:22:00,1.114,1.114,1.11395,1.114,34700000.0
2006-06-15 05:23:00,1.114,1.11415,1.11399,1.11415,99390000.0
2006-06-15 05:24:00,1.11412,1.11418,1.11412,1.11418,47299998.0
2006-06-15 05:25:00,1.11414,1.11421,1.11414,1.11421,44800000.0
2006-06-15 05:26:00,1.11418,1.1143,1.11417,1.11421,38000000.0
2006-06-15 05:27:00,1.11425,1.11426,1.11418,1.11418,36300000.0
2006-06-15 05:28:00,1.11423,1.11427,1.11423,1.11427,28500000.0
2006-06-15 05:29:00,1.11426,1.11426,1.114,1.114,154599997.0
2006-06-15 05:30:00,1.11393,1.11407,1.11393,1.11403,132500004.0
2006-06-15 05:31:00,1.11407,1.1141,1.11396,1.11401,38800000.0
2006-06-15 05:32:00,1.11409,1.11411,1.11409,1.11411,48700001.0
2006-06-15 05:33:00,1.1141,1.1141,1.1141,1.1141,37400001.0
2006-06-15 05:34:00,1.11403,1.1141,1.11401,1.11408,40800000.0
2006-06-15 05:35:00,1.1142,1.1142,1.11418,1.11418,39400000.0
2006-06-15 05:36:00,1.11423,1.11441,1.11423,1.11441,41700001.0
2006-06-15 05:37:00,1.11435,1.1144,1.11435,1.1144,1200000.0
2006-06-15 05:38:00,1.11435,1.11436,1.11419,1.11424,51200001.0
2006-06-15 05:39:00,1.11438,1.11441,1.11418,1.11441,195100002.0
2006-06-15 05:40:00,1.11438,1.11445,1.11435,1.1144,142200001.0
2006-06-15 05:41:00,1.11445,1.11445,1.11431,1.11431,88100000.0
2006-06-15 05:42:00,1.1143,1.1143,1.11417,1.11421,108600001.0
2006-06-15 05:43:00,1.11426,1.11444,1.11426,1.11444,15100000.0
2006-06-15 05:44:00,1.11439,1.11452,1.11437,1.11437,67200000.0
2006-06-15 05:45:00,1.1143,1.11445,1.1143,1.11435,117500001.0
2006-06-15 05:46:00,1.11445,1.1146,1.11445,1.1146,23100000.0
2006-06-15 05:47:00,1.11457,1.11457,1.11438,1.11442,55900000.0
2006-06-15 05:48:00,1.11435,1.1144,1.11435,1.1144,19700000.0
2006-06-15 05:49:00,1.1144,1.11443,1.1144,1.11443,9400000.0
2006-06-15 05:50:00,1.11438,1.11456,1.11438,1.11456,64500000.0
2006-06-15 05:51:00,1.1145,1.11465,1.1145,1.11455,114100002.0
2006-06-15 05:52:00,1.1147,1.11479,1.11455,1.11455,89000000.0
2006-06-15 05:53:00,1.11461,1.11468,1.11455,1.11468,55400000.0
2006-06-15 05:54:00,1.11469,1.11469,1.11466,1.11466,61599999.0
2006-06-15 05:55:00,1.1147,1.11472,1.11465,1.11472,65500000.0
2006-06-15 05:56:00,1.11468,1.1147,1.11468,1.1147,25200000.0
2006-06-15 05:57:00,1.11465,1.1147,1.11465,1.1147,73000000.0
2006-06-15 05:58:00,1.11466,1.11466,1.11446,1.11452,156899999.0
2006-06-15 05:59:00,1.11455,1.11455,1.11455,1.11455,7700000.0
2006-06-15 06:00:00,1.11458,1.11458,1.11455,1.11458,56700000.0
2006-06-15 06:01:00,1.11462,1.11471,1.11455,1.11468,20800000.0
2006-06-15 06:02:00,1.11465,1.11475,1.1146,1.11465,88499999.0
2006-06-15 06:03:00,1.11462,1.11466,1.11446,1.11446,110800003.0
2006-06-15 06:04:00,1.1144,1.11451,1.1144,1.11451,47399998.0
2006-06-15 06:05:00,1.11465,1.11465,1.11452,1.11455,43900000.0
2006-06-15 06:06:00,1.1146,1.1146,1.11455,1.11455,82499999.0
2006-06-15 06:07:00,1.11465,1.11465,1.11455,1.11457,29600000.0
2006-06-15 06:08:00,1.1146,1.11465,1.11458,1.11462,115199999.0
2006-06-15 06:09:00,1.1146,1.1146,1.11455,1.11455,23200000.0
2006-06-15 06:10:00,1.11468,1.11468,1.1145,1.11462,86600000.0
2006-06-15 06:11:00,1.11455,1.11465,1.11455,1.11458,59100000.0
2006-06-15 06:12:00,1.11443,1.11443,1.11424,1.11424,22500000.0
2006-06-15 06:13:00,1.11439,1.11446,1.11439,1.11446,17500000.0
2006-06-15 06:14:00,1.11448,1.11448,1.11439,1.11447,126399999.0
2006-06-15 06:15:00,1.11446,1.11446,1.11432,1.11445,70399999.0
2006-06-15 06:16:00,1.11443,1.11459,1.11442,1.11459,54900001.0
2006-06-15 06:17:00,1.1146,1.11465,1.11455,1.1146,50999999.0
2006-06-15 06:18:00,1.11462,1.11468,1.11455,1.1146,132099999.0
2006-06-15 06:19:00,1.11463,1.11463,1.11443,1.11443,41900000.0
2006-06-15 06:20:00,1.11437,1.11447,1.11437,1.11447,32000001.0
2006-06-15 06:21:00,1.11445,1.1145,1.1144,1.1145,122200001.0
2006-06-15 06:22:00,1.11452,1.11453,1.11448,1.11453,48400001.0
2006-06-15 06:23:00,1.11445,1.1145,1.11445,1.1145,113599999.0
2006-06-15 06:24:00,1.1145,1.11452,1.11445,1.1145,161100002.0
2006-06-15 06:25:00,1.11445,1.11445,1.1143,1.1143,32900000.0
2006-06-15 06:26:00,1.11448,1.11458,1.11445,1.11445,23100000.0
2006-06-15 06:27:00,1.1145,1.1145,1.11445,1.11448,31599999.0
2006-06-15 06:28:00,1.11445,1.11455,1.1144,1.1144,85399997.0
2006-06-15 06:29:00,1.11445,1.11455,1.11445,1.1145,128700003.0
2006-06-15 06:30:00,1.11452,1.11452,1.11452,1.11452,30000000.0
2006-06-15 06:31:00,1.1145,1.11455,1.11445,1.11445,172100003.0
2006-06-15 06:32:00,1.1145,1.1145,1.1145,1.1145,9500000.0
2006-06-15 06:33:00,1.11447,1.11447,1.11424,1.11424,54600001.0
2006-06-15 06:34:00,1.11428,1.1143,1.11428,1.1143,94800002.0
2006-06-15 06:35:00,1.11425,1.11435,1.11425,1.11425,73300001.0
2006-06-15 06:36:00,1.11426,1.11442,1.11426,1.11433,55099999.0
2006-06-15 06:37:00,1.1144,1.11442,1.11435,1.1144,134300002.0
2006-06-15 06:38:00,1.11451,1.11451,1.11446,1.11449,12900000.0
2006-06-15 06:39:00,1.1145,1.11458,1.11448,1.11458,86400000.0
2006-06-15 06:40:00,1.11465,1.11465,1.11455,1.11463,94499999.0
2006-06-15 06:41:00,1.1146,1.11463,1.11452,1.1146,59099998.0
2006-06-15 06:42:00,1.1146,1.11465,1.11452,1.1146,32900000.0
2006-06-15 06:43:00,1.11455,1.1146,1.11455,1.1146,87700000.0
2006-06-15 06:44:00,1.11452,1.11463,1.11452,1.11455,49299998.0
2006-06-15 06:45:00,1.1147,1.11492,1.1147,1.11478,57100000.0
2006-06-15 06:46:00,1.11482,1.11482,1.11467,1.11467,40500000.0
2006-06-15 06:47:00,1.11465,1.11475,1.11465,1.1147,143400001.0
2006-06-15 06:48:00,1.11469,1.11469,1.11459,1.11465,94800001.0
2006-06-15 06:49:00,1.11462,1.11462,1.11445,1.11458,113600000.0
2006-06-15 06:50:00,1.11461,1.11468,1.11458,1.11468,31399999.0
2006-06-15 06:51:00,1.11468,1.1147,1.1144,1.1147,61700000.0
2006-06-15 06:52:00,1.1147,1.11475,1.1146,1.11465,168700001.0
2006-06-15 06:53:00,1.11468,1.11468,1.11468,1.11468,38799999.0
2006-06-15 06:54:00,1.1147,1.1147,1.1147,1.1147,32800000.0
2006-06-15 06:55:00,1.11475,1.11475,1.1147,1.1147,10400000.0
2006-06-15 06:56:00,1.1147,1.11475,1.1147,1.1147,91200001.0
2006-06-15 06:57:00,1.11459,1.11459,1.11446,1.11446,39700000.0
2006-06-15 06:58:00,1.11439,1.11445,1.11429,1.11434,39400000.0
2006-06-15 06:59:00,1.11432,1.11449,1.11431,1.11431,117199999.0
2006-06-15 07:00:00,1.11425,1.1143,1.11425,1.11425,95300003.0
2006-06-15 07:01:00,1.11441,1.11453,1.1143,1.1143,101299999.0
2006-06-15 07:02:00,1.1143,1.1143,1.11423,1.11423,29400000.0
2006-06-15 07:03:00,1.11438,1.11447,1.11432,1.11447,35500000.0
2006-06-15 07:04:00,1.11445,1.1145,1.1144,1.1145,122100000.0
2006-06-15 07:05:00,1.1145,1.11458,1.11448,1.1145,129800001.0
2006-06-15 07:06:00,1.11458,1.11463,1.1145,1.11459,109399999.0
2006-06-15 07:07:00,1.1146,1.11462,1.11455,1.11455,5600000.0
2006-06-15 07:08:00,1.11455,1.11455,1.11455,1.11455,31800000.0
2006-06-15 07:09:00,1.11452,1.11456,1.11435,1.11435,184500001.0
2006-06-15 07:10:00,1.1144,1.11443,1.1144,1.11443,13200000.0
2006-06-15 07:11:00,1.11442,1.11442,1.11432,1.11432,9600000.0
2006-06-15 07:12:00,1.11425,1.11441,1.11425,1.11436,124599999.0
2006-06-15 07:13:00,1.1144,1.11445,1.11432,1.1144,25000000.0
2006-06-15 07:14:00,1.11435,1.1144,1.11435,1.11437,33500000.0
2006-06-15 07:15:00,1.11437,1.11443,1.11437,1.1144,44499998.0
2006-06-15 07:16:00,1.11442,1.11447,1.11435,1.11443,174900002.0
2006-06-15 07:17:00,1.11448,1.1145,1.11448,1.1145,8000000.0
2006-06-15 07:18:00,1.11445,1.11448,1.1144,1.11442,111799997.0
2006-06-15 07:19:00,1.11435,1.1144,1.11435,1.1144,2500000.0
2006-06-15 07:20:00,1.11435,1.1144,1.11435,1.1144,36700000.0
2006-06-15 07:21:00,1.11437,1.11445,1.11435,1.1144,93300001.0
2006-06-15 07:22:00,1.11433,1.11437,1.11429,1.11432,66900001.0
2006-06-15 07:23:00,1.1143,1.1143,1.1143,1.1143,11200000.0
2006-06-15 07:24:00,1.11433,1.11433,1.11425,1.11425,19100000.0
2006-06-15 07:25:00,1.1143,1.11435,1.11425,1.11425,84699999.0
2006-06-15 07:26:00,1.11428,1.11428,1.11418,1.11418,79700002.0
2006-06-15 07:27:00,1.1142,1.1142,1.11417,1.11417,26000000.0
2006-06-15 07:28:00,1.11415,1.11428,1.11415,1.1142,120099999.0
2006-06-15 07:29:00,1.11412,1.1142,1.11412,1.1142,54400000.0
2006-06-15 07:30:00,1.11422,1.11428,1.11422,1.11428,35400000.0
2006-06-15 07:31:00,1.1144,1.11445,1.11433,1.1144,160399999.0
2006-06-15 07:32:00,1.11445,1.11445,1.1144,1.1144,46500001.0
2006-06-15 07:33:00,1.11438,1.11438,1.1143,1.11438,34700000.0
2006-06-15 07:34:00,1.11433,1.11438,1.11431,1.11432,54800001.0
2006-06-15 07:35:00,1.11425,1.11435,1.11425,1.1143,70600001.0
2006-06-15 07:36:00,1.1143,1.11435,1.11423,1.11428,82000000.0
2006-06-15 07:37:00,1.11432,1.11434,1.11409,1.11417,193600000.0
2006-06-15 07:38:00,1.11423,1.11423,1.11409,1.11412,34500000.0
2006-06-15 07:39:00,1.11405,1.1141,1.11405,1.11407,83399999.0
2006-06-15 07:40:00,1.11403,1.11407,1.114,1.11407,59200001.0
2006-06-15 07:41:00,1.11412,1.11412,1.11407,1.11411,91000000.0
2006-06-15 07:42:00,1.11417,1.11425,1.11415,1.11425,128899997.0
2006-06-15 07:43:00,1.11425,1.11425,1.11415,1.11415,43800000.0
2006-06-15 07:44:00,1.1142,1.11425,1.1141,1.11425,117400000.0
2006-06-15 07:45:00,1.11413,1.11427,1.11413,1.11425,133200003.0
2006-06-15 07:46:00,1.11417,1.1142,1.11417,1.1142,1600000.0
2006-06-15 07:47:00,1.11413,1.11421,1.11406,1.11421,23200000.0
2006-06-15 07:48:00,1.11415,1.11417,1.11393,1.11393,154800001.0
2006-06-15 07:49:00,1.11387,1.11389,1.11378,1.11382,132099997.0
2006-06-15 07:50:00,1.11375,1.11375,1.1135,1.1135,33100000.0
2006-06-15 07:51:00,1.11339,1.11339,1.11332,1.11333,127400003.0
2006-06-15 07:52:00,1.11342,1.11343,1.11338,1.11342,74600001.0
2006-06-15 07:53:00,1.1134,1.1134,1.1134,1.1134,21600000.0
2006-06-15 07:54:00,1.11329,1.11329,1.11297,1.11297,180300004.0
2006-06-15 07:55:00,1.11302,1.11312,1.11296,1.11312,60300001.0
2006-06-15 07:56:00,1.11306,1.11311,1.11306,1.11311,13900000.0
2006-06-15 07:57:00,1.11298,1.11298,1.11294,1.11295,45200000.0
2006-06-15 07:58:00,1.113,1.113,1.11293,1.113,42400000.0
2006-06-15 07:59:00,1.11302,1.11325,1.11302,1.11321,45400000.0
2006-06-15 08:00:00,1.11316,1.11329,1.11303,1.1131,43200000.0
2006-06-15 08:01:00,1.11298,1.1131,1.11298,1.11299,103300000.0
2006-06-15 08:02:00,1.113,1.1131,1.113,1.11305,70900000.0
2006-06-15 08:03:00,1.11311,1.11334,1.11311,1.11328,42800000.0
2006-06-15 08:04:00,1.1133,1.11338,1.11323,1.11335,146899999.0
2006-06-15 08:05:00,1.11332,1.11332,1.11319,1.11321,128500002.0
2006-06-15 08:06:00,1.11325,1.11325,1.1132,1.11325,20800000.0
2006-06-15 08:07:00,1.1132,1.11322,1.11315,1.1132,137200000.0
2006-06-15 08:08:00,1.11322,1.11322,1.1132,1.1132,16700000.0
2006-06-15 08:09:00,1.11317,1.11317,1.11302,1.11302,59600000.0
2006-06-15 08:10:00,1.1131,1.11319,1.113,1.11319,112300003.0
2006-06-15 08:11:00,1.11315,1.11315,1.11295,1.11299,128500001.0
2006-06-15 08:12:00,1.11295,1.11295,1.1129,1.1129,8500000.0
2006-06-15 08:13:00,1.11293,1.11297,1.11285,1.11285,22500000.0
2006-06-15 08:14:00,1.11285,1.11295,1.11285,1.1129,60000001.0
2006-06-15 08:15:00,1.11293,1.11299,1.11287,1.11287,101100000.0
2006-06-15 08:16:00,1.1129,1.1129,1.11285,1.11285,19900000.0
2006-06-15 08:17:00,1.1129,1.1129,1.11285,1.11287,74099999.0
2006-06-15 08:18:00,1.11285,1.11285,1.11285,1.11285,2400000.0
2006-06-15 08:19:00,1.11295,1.11295,1.1129,1.11295,5300000.0
2006-06-15 08:20:00,1.1129,1.1129,1.1129,1.1129,58199998.0
2006-06-15 08:21:00,1.11295,1.11295,1.11285,1.1129,51000000.0
2006-06-15 08:22:00,1.1127,1.1127,1.11214,1.11216,53799998.0
2006-06-15 08:23:00,1.11218,1.11246,1.11218,1.11239,98699999.0
2006-06-15 08:24:00,1.11234,1.11236,1.11217,1.11219,53000000.0
2006-06-15 08:25:00,1.11227,1.11233,1.11215,1.11225,81899999.0
2006-06-15 08:26:00,1.11225,1.11244,1.1122,1.11244,92199999.0
2006-06-15 08:27:00,1.11237,1.11254,1.11229,1.11242,116599998.0
2006-06-15 08:28:00,1.11237,1.11238,1.11235,1.11235,40399999.0
2006-06-15 08:29:00,1.11237,1.11252,1.11222,1.11227,112600000.0
2006-06-15 08:30:00,1.11235,1.11251,1.11227,1.11227,117600003.0
2006-06-15 08:31:00,1.11228,1.11236,1.11227,1.11235,86300001.0
2006-06-15 08:32:00,1.11242,1.11247,1.11234,1.1124,119900004.0
2006-06-15 08:33:00,1.11235,1.11245,1.11235,1.11245,44299999.0
2006-06-15 08:34:00,1.11242,1.11257,1.11242,1.11257,31100000.0
2006-06-15 08:35:00,1.1126,1.1126,1.11248,1.11257,117400000.0
2006-06-15 08:36:00,1.11258,1.11258,1.1125,1.1125,1600000.0
2006-06-15 08:37:00,1.11261,1.11264,1.11261,1.11264,27100001.0
2006-06-15 08:38:00,1.1127,1.1127,1.11263,1.11267,97100000.0
2006-06-15 08:39:00,1.11258,1.11258,1.11243,1.11244,27689999.0
2006-06-15 08:40:00,1.11255,1.11256,1.11247,1.11247,128799997.0
2006-06-15 08:41:00,1.11255,1.11275,1.11255,1.11266,87100000.0
2006-06-15 08:42:00,1.11273,1.11276,1.11264,1.11264,68500001.0
2006-06-15 08:43:00,1.11271,1.11283,1.11267,1.11283,53700000.0
2006-06-15 08:44:00,1.11283,1.11284,1.11271,1.1128,76699999.0
2006-06-15 08:45:00,1.11279,1.11281,1.11275,1.11275,83700001.0
2006-06-15 08:46:00,1.11277,1.1128,1.11277,1.1128,7200000.0
2006-06-15 08:47:00,1.11276,1.11276,1.11266,1.11266,53800001.0
2006-06-15 08:48:00,1.1127,1.1127,1.11265,1.11265,61600000.0
2006-06-15 08:49:00,1.11266,1.11269,1.11266,1.11269,26900000.0
2006-06-15 08:50:00,1.11255,1.11265,1.11255,1.11265,117099998.0
2006-06-15 08:51:00,1.1126,1.1126,1.1126,1.1126,17500000.0
2006-06-15 08:52:00,1.11247,1.11247,1.11223,1.11225,100500000.0
2006-06-15 08:53:00,1.11219,1.11223,1.11208,1.11208,98699999.0
2006-06-15 08:54:00,1.11205,1.11215,1.11205,1.11215,70500001.0
2006-06-15 08:55:00,1.11211,1.11222,1.11206,1.11216,80599999.0
2006-06-15 08:56:00,1.11209,1.11211,1.11206,1.11207,134200000.0
2006-06-15 08:57:00,1.11205,1.11231,1.11205,1.11221,111600001.0
2006-06-15 08:58:00,1.1123,1.11238,1.11223,1.1123,85800000.0
2006-06-15 08:59:00,1.1123,1.11235,1.1123,1.1123,80000002.0
2006-06-15 09:00:00,1.11227,1.11235,1.11225,1.11225,38200000.0
2006-06-15 09:01:00,1.11225,1.11225,1.11225,1.11225,36800000.0
2006-06-15 09:02:00,1.1124,1.11262,1.11238,1.11238,36800001.0
2006-06-15 09:03:00,1.11251,1.11278,1.11251,1.11278,99300000.0
2006-06-15 09:04:00,1.11277,1.1128,1.11257,1.11264,90599999.0
2006-06-15 09:05:00,1.11268,1.11277,1.1126,1.11277,52400001.0
2006-06-15 09:06:00,1.1127,1.11274,1.11264,1.11273,48800001.0
2006-06-15 09:07:00,1.11266,1.11267,1.11266,1.11267,2500000.0
2006-06-15 09:08:00,1.11257,1.11263,1.11251,1.11263,116999998.0
2006-06-15 09:09:00,1.11255,1.11265,1.11255,1.11265,72900001.0
2006-06-15 09:10:00,1.1126,1.1126,1.11258,1.11258,17400000.0
2006-06-15 09:11:00,1.11255,1.11267,1.11255,1.11262,115199998.0
2006-06-15 09:12:00,1.11257,1.11269,1.11257,1.11265,72199999.0
2006-06-15 09:13:00,1.11263,1.11271,1.11257,1.11257,72099999.0
2006-06-15 09:14:00,1.11269,1.11269,1.11266,1.11266,15100000.0
2006-06-15 09:15:00,1.11267,1.11267,1.11259,1.11263,71900002.0
2006-06-15 09:16:00,1.1127,1.1127,1.11267,1.11267,32800000.0
2006-06-15 09:17:00,1.11265,1.11273,1.11259,1.11264,131299999.0
2006-06-15 09:18:00,1.11266,1.11283,1.11258,1.11274,119300000.0
2006-06-15 09:19:00,1.11263,1.11267,1.11257,1.11257,140700001.0
2006-06-15 09:20:00,1.11261,1.11268,1.11254,1.11268,61799999.0
2006-06-15 09:21:00,1.11267,1.11268,1.11262,1.11263,82700001.0
2006-06-15 09:22:00,1.11266,1.11266,1.11262,1.11262,7200000.0
2006-06-15 09:23:00,1.11258,1.11267,1.11251,1.11267,65300002.0
2006-06-15 09:24:00,1.11272,1.11272,1.11256,1.11256,147299999.0
2006-06-15 09:25:00,1.1126,1.1127,1.11259,1.11269,86000001.0
2006-06-15 09:26:00,1.1127,1.1127,1.1127,1.1127,27900000.0
2006-06-15 09:27:00,1.11276,1.11289,1.11274,1.11274,159900003.0
2006-06-15 09:28:00,1.11278,1.11278,1.11272,1.11278,44700000.0
2006-06-15 09:29:00,1.11287,1.113,1.11279,1.11295,33400000.0
2006-06-15 09:30:00,1.11304,1.11304,1.11304,1.11304,11000000.0
2006-06-15 09:31:00,1.11307,1.11307,1.113,1.113,41700000.0
2006-06-15 09:32:00,1.11304,1.11304,1.11301,1.11301,53900000.0
2006-06-15 09:33:00,1.113,1.113,1.113,1.113,60899999.0
2006-06-15 09:34:00,1.11295,1.11306,1.11295,1.11306,50600000.0
2006-06-15 09:35:00,1.11309,1.11309,1.11305,1.11307,31100000.0
2006-06-15 09:36:00,1.11305,1.11313,1.11296,1.11302,115100000.0
2006-06-15 09:37:00,1.11308,1.1131,1.113,1.11302,75900000.0
2006-06-15 09:38:00,1.11312,1.11319,1.11308,1.11318,153900000.0
2006-06-15 09:39:00,1.11326,1.11343,1.11326,1.11334,83200000.0
2006-06-15 09:40:00,1.1133,1.11335,1.1133,1.11335,33500000.0
2006-06-15 09:41:00,1.11322,1.11335,1.11322,1.11333,73400000.0
2006-06-15 09:42:00,1.11348,1.11386,1.11335,1.11386,65700000.0
2006-06-15 09:43:00,1.11397,1.11409,1.11368,1.11368,107600001.0
2006-06-15 09:44:00,1.11353,1.11364,1.11348,1.11362,89700000.0
2006-06-15 09:45:00,1.11371,1.11371,1.11369,1.11369,51800001.0
2006-06-15 09:46:00,1.11395,1.1142,1.11395,1.11411,74800000.0
2006-06-15 09:47:00,1.11405,1.11409,1.11387,1.11387,191800001.0
2006-06-15 09:48:00,1.11381,1.11381,1.11373,1.11373,67999999.0
2006-06-15 09:49:00,1.11386,1.11391,1.11386,1.11391,47200001.0
2006-06-15 09:50:00,1.11402,1.11402,1.11366,1.11375,115999999.0
2006-06-15 09:51:00,1.11379,1.11394,1.11379,1.11394,41900002.0
2006-06-15 09:52:00,1.11383,1.11393,1.11383,1.11388,74100000.0
2006-06-15 09:53:00,1.11393,1.11405,1.11384,1.11405,152999999.0
2006-06-15 09:54:00,1.11403,1.11403,1.11393,1.11395,65299999.0
2006-06-15 09:55:00,1.11393,1.11393,1.11371,1.11388,180800001.0
2006-06-15 09:56:00,1.1138,1.1138,1.11372,1.11373,34700000.0
2006-06-15 09:57:00,1.11371,1.11372,1.11358,1.11367,107700003.0
2006-06-15 09:58:00,1.11367,1.11367,1.11346,1.11351,129999999.0
2006-06-15 09:59:00,1.11358,1.11366,1.11347,1.11366,126300000.0
2006-06-15 10:00:00,1.11351,1.11351,1.11333,1.11337,71300002.0
2006-06-15 10:01:00,1.11332,1.11344,1.1133,1.11335,157300001.0
2006-06-15 10:02:00,1.11332,1.11333,1.11309,1.11309,193900002.0
2006-06-15 10:03:00,1.11315,1.11317,1.11299,1.11299,77899999.0
2006-06-15 10:04:00,1.11311,1.11313,1.11303,1.11303,117400003.0
2006-06-15 10:05:00,1.11304,1.11304,1.11298,1.11298,31799999.0
2006-06-15 10:06:00,1.11299,1.11315,1.11287,1.113,149299999.0
2006-06-15 10:07:00,1.11288,1.11299,1.11288,1.11298,85300000.0
2006-06-15 10:08:00,1.1129,1.11299,1.1129,1.11299,19100000.0
2006-06-15 10:09:00,1.11298,1.113,1.11298,1.113,32300000.0
2006-06-15 10:10:00,1.1129,1.11297,1.11284,1.11288,142099997.0
2006-06-15 10:11:00,1.11285,1.11285,1.11267,1.11277,94400001.0
2006-06-15 10:12:00,1.11273,1.11285,1.11273,1.11285,81999998.0
2006-06-15 10:13:00,1.1128,1.11285,1.1128,1.11285,49600000.0
2006-06-15 10:14:00,1.1128,1.11282,1.11275,1.1128,137600002.0
2006-06-15 10:15:00,1.11285,1.11285,1.1127,1.11275,166200002.0
2006-06-15 10:16:00,1.11275,1.11283,1.11264,1.11269,135799999.0
2006-06-15 10:17:00,1.11273,1.11273,1.11239,1.11239,133300000.0
2006-06-15 10:18:00,1.11239,1.11248,1.11239,1.11243,99600000.0
2006-06-15 10:19:00,1.11241,1.11241,1.1122,1.1122,43099999.0
2006-06-15 10:20:00,1.11215,1.11237,1.11215,1.11237,82599999.0
2006-06-15 10:21:00,1.11224,1.11246,1.11218,1.11242,74200000.0
2006-06-15 10:22:00,1.11233,1.11234,1.11216,1.11227,115099999.0
2006-06-15 10:23:00,1.11233,1.11246,1.11233,1.11242,70100000.0
2006-06-15 10:24:00,1.11248,1.11249,1.11238,1.11243,70400000.0
2006-06-15 10:25:00,1.11237,1.11237,1.11224,1.11224,100900002.0
2006-06-15 10:26:00,1.11218,1.11218,1.11207,1.11207,23500000.0
2006-06-15 10:27:00,1.11213,1.11213,1.1121,1.1121,25799999.0
2006-06-15 10:28:00,1.11203,1.11211,1.11192,1.11196,86599999.0
2006-06-15 10:29:00,1.11195,1.11205,1.11192,1.11198,55900000.0
2006-06-15 10:30:00,1.11195,1.11195,1.11193,1.11193,107899997.0
2006-06-15 10:31:00,1.11203,1.11208,1.11199,1.112,108099999.0
2006-06-15 10:32:00,1.112,1.112,1.11192,1.112,54599999.0
2006-06-15 10:33:00,1.112,1.112,1.112,1.112,48200000.0
2006-06-15 10:34:00,1.11198,1.11205,1.11195,1.112,103700001.0
2006-06-15 10:35:00,1.11193,1.11205,1.11193,1.112,214200001.0
2006-06-15 10:36:00,1.11205,1.11205,1.11193,1.112,107699999.0
2006-06-15 10:37:00,1.11197,1.11206,1.11197,1.11206,88500000.0
2006-06-15 10:38:00,1.11205,1.11205,1.11192,1.11192,180100003.0
2006-06-15 10:39:00,1.112,1.11208,1.112,1.112,92500002.0
2006-06-15 10:40:00,1.11194,1.11205,1.11194,1.11205,95800000.0
2006-06-15 10:41:00,1.112,1.11214,1.112,1.11201,88099998.0
2006-06-15 10:42:00,1.11205,1.1121,1.11202,1.1121,17000000.0
2006-06-15 10:43:00,1.11209,1.11221,1.11203,1.11221,46200000.0
2006-06-15 10:44:00,1.1121,1.11214,1.11203,1.11205,30500000.0
2006-06-15 10:45:00,1.11208,1.11216,1.11205,1.11205,138400004.0
2006-06-15 10:46:00,1.11212,1.11268,1.11212,1.1126,93700001.0
2006-06-15 10:47:00,1.11271,1.11288,1.11271,1.11276,72700000.0
2006-06-15 10:48:00,1.11267,1.11267,1.11254,1.1126,96400000.0
2006-06-15 10:49:00,1.11264,1.11281,1.11255,1.11281,145099995.0
2006-06-15 10:50:00,1.11289,1.11312,1.11289,1.11312,170199996.0
2006-06-15 10:51:00,1.1131,1.11315,1.11306,1.11315,142299998.0
2006-06-15 10:52:00,1.11308,1.1131,1.11302,1.11302,70800000.0
2006-06-15 10:53:00,1.11309,1.11315,1.11306,1.11311,178599997.0
2006-06-15 10:54:00,1.11306,1.11311,1.11293,1.11311,129200003.0
2006-06-15 10:55:00,1.11314,1.11319,1.11305,1.11305,44400000.0
2006-06-15 10:56:00,1.11301,1.11302,1.11294,1.11299,51000000.0
2006-06-15 10:57:00,1.11286,1.11286,1.11256,1.11259,95499999.0
2006-06-15 10:58:00,1.11267,1.1129,1.11249,1.1129,57500000.0
2006-06-15 10:59:00,1.11305,1.11305,1.11298,1.113,27000000.0
2006-06-15 11:00:00,1.11293,1.11302,1.11293,1.11298,76400001.0
2006-06-15 11:01:00,1.11299,1.11299,1.11291,1.11292,39700000.0
2006-06-15 11:02:00,1.11294,1.11298,1.11292,1.11292,134600002.0
2006-06-15 11:03:00,1.1129,1.11297,1.11282,1.11297,146800000.0
2006-06-15 11:04:00,1.11297,1.11301,1.11293,1.11299,90300001.0
2006-06-15 11:05:00,1.113,1.11308,1.113,1.11308,95700002.0
2006-06-15 11:06:00,1.11311,1.11311,1.11293,1.11299,12500000.0
2006-06-15 11:07:00,1.11305,1.11317,1.11305,1.11311,105499999.0
2006-06-15 11:08:00,1.11297,1.11297,1.11287,1.11293,97300001.0
2006-06-15 11:09:00,1.11287,1.11297,1.11287,1.11297,39000000.0
2006-06-15 11:10:00,1.11309,1.11324,1.11309,1.11316,40500000.0
2006-06-15 11:11:00,1.11307,1.11309,1.11298,1.11308,169200001.0
2006-06-15 11:12:00,1.11303,1.11336,1.11303,1.11336,220000002.0
2006-06-15 11:13:00,1.11338,1.11338,1.11329,1.11333,124700004.0
2006-06-15 11:14:00,1.11336,1.11344,1.11322,1.11322,88800000.0
2006-06-15 11:15:00,1.11323,1.11335,1.11322,1.1133,127000001.0
2006-06-15 11:16:00,1.11326,1.11336,1.11319,1.11325,144699999.0
2006-06-15 11:17:00,1.11316,1.11316,1.11297,1.11298,69900000.0
2006-06-15 11:18:00,1.11294,1.11296,1.11281,1.11285,118300001.0
2006-06-15 11:19:00,1.11292,1.11292,1.11277,1.11277,107700000.0
2006-06-15 11:20:00,1.1128,1.1128,1.11272,1.11272,159600000.0
2006-06-15 11:21:00,1.11283,1.11295,1.11283,1.11288,53000000.0
2006-06-15 11:22:00,1.11303,1.11307,1.11298,1.11298,47700000.0
2006-06-15 11:23:00,1.11292,1.11297,1.11283,1.11297,50600000.0
2006-06-15 11:24:00,1.11287,1.11289,1.11284,1.11284,28700001.0
2006-06-15 11:25:00,1.11282,1.11282,1.11262,1.11269,144999999.0
2006-06-15 11:26:00,1.11271,1.11287,1.11271,1.11287,43200000.0
2006-06-15 11:27:00,1.11285,1.11288,1.11278,1.11285,125399999.0
2006-06-15 11:28:00,1.11285,1.1129,1.1128,1.11285,33200000.0
2006-06-15 11:29:00,1.11281,1.11303,1.11281,1.11298,141300000.0
2006-06-15 11:30:00,1.1131,1.11313,1.11305,1.1131,49000001.0
2006-06-15 11:31:00,1.1131,1.11315,1.11307,1.11315,42700001.0
2006-06-15 11:32:00,1.11307,1.11307,1.1129,1.11293,123700000.0
2006-06-15 11:33:00,1.11264,1.11264,1.11241,1.11259,86200000.0
2006-06-15 11:34:00,1.11265,1.11265,1.11234,1.1124,74700000.0
2006-06-15 11:35:00,1.11243,1.11253,1.11243,1.11248,164599998.0
2006-06-15 11:36:00,1.11248,1.11252,1.11241,1.11241,114900001.0
2006-06-15 11:37:00,1.11244,1.11256,1.11244,1.11249,57600001.0
2006-06-15 11:38:00,1.11252,1.11259,1.11249,1.11258,158400004.0
2006-06-15 11:39:00,1.11248,1.11259,1.11242,1.11259,84799999.0
2006-06-15 11:40:00,1.11259,1.11263,1.1125,1.1126,118500001.0
2006-06-15 11:41:00,1.11262,1.11262,1.11246,1.11252,96100001.0
2006-06-15 11:42:00,1.11255,1.1126,1.1125,1.1125,90300000.0
2006-06-15 11:43:00,1.11257,1.11266,1.11256,1.11265,133000000.0
2006-06-15 11:44:00,1.11244,1.11272,1.11244,1.1127,49800000.0
2006-06-15 11:45:00,1.1128,1.1128,1.11275,1.11275,30800000.0
2006-06-15 11:46:00,1.11279,1.11279,1.11267,1.11276,104400002.0
2006-06-15 11:47:00,1.11263,1.11263,1.11257,1.11257,17600000.0
2006-06-15 11:48:00,1.11248,1.11259,1.11248,1.11255,64900001.0
2006-06-15 11:49:00,1.11264,1.11275,1.11257,1.11275,175300002.0
2006-06-15 11:50:00,1.11285,1.1129,1.11277,1.11281,159699998.0
2006-06-15 11:51:00,1.11281,1.11293,1.1128,1.1128,19300000.0
2006-06-15 11:52:00,1.1129,1.11295,1.11285,1.11288,205000001.0
2006-06-15 11:53:00,1.11285,1.11297,1.11285,1.11293,51000000.0
2006-06-15 11:54:00,1.11302,1.11306,1.11293,1.11303,74800000.0
2006-06-15 11:55:00,1.11313,1.11318,1.11308,1.11318,152299998.0
2006-06-15 11:56:00,1.11321,1.11328,1.11318,1.11328,42900000.0
2006-06-15 11:57:00,1.11329,1.11331,1.11321,1.11323,194700002.0
2006-06-15 11:58:00,1.11325,1.11332,1.11325,1.11325,123199999.0
2006-06-15 11:59:00,1.11318,1.1132,1.11312,1.11318,77900000.0
2006-06-15 12:00:00,1.11327,1.11328,1.1132,1.11328,54399999.0
2006-06-15 12:01:00,1.11328,1.11328,1.11316,1.11316,43899998.0
2006-06-15 12:02:00,1.11325,1.11335,1.11312,1.11312,96999999.0
2006-06-15 12:03:00,1.11309,1.11314,1.11301,1.11301,125100001.0
2006-06-15 12:04:00,1.11303,1.11303,1.11284,1.11289,45700000.0
2006-06-15 12:05:00,1.11294,1.11309,1.11294,1.113,53400000.0
2006-06-15 12:06:00,1.11311,1.11311,1.11303,1.11303,17000000.0
2006-06-15 12:07:00,1.11319,1.11326,1.11317,1.11317,58300000.0
2006-06-15 12:08:00,1.11314,1.11326,1.11312,1.11326,127700000.0
2006-06-15 12:09:00,1.11318,1.11318,1.11311,1.11311,125700002.0
2006-06-15 12:10:00,1.11312,1.11314,1.11306,1.11313,57500000.0
2006-06-15 12:11:00,1.11304,1.11319,1.11304,1.11319,143599999.0
2006-06-15 12:12:00,1.11315,1.11327,1.1131,1.1132,160500000.0
2006-06-15 12:13:00,1.11312,1.11318,1.11309,1.11318,174400001.0
2006-06-15 12:14:00,1.1132,1.11322,1.11315,1.11315,61500000.0
2006-06-15 12:15:00,1.11315,1.11325,1.11315,1.11315,66700001.0
2006-06-15 12:16:00,1.1132,1.11325,1.11315,1.1132,47300000.0
2006-06-15 12:17:00,1.11322,1.11322,1.11307,1.11311,140299997.0
2006-06-15 12:18:00,1.11315,1.11324,1.11304,1.11304,82900002.0
2006-06-15 12:19:00,1.11312,1.11328,1.11312,1.11328,79700000.0
2006-06-15 12:20:00,1.1133,1.11335,1.11325,1.11325,133700001.0
2006-06-15 12:21:00,1.11322,1.11322,1.11302,1.1131,134800000.0
2006-06-15 12:22:00,1.11322,1.11326,1.11316,1.11325,49600000.0
2006-06-15 12:23:00,1.11324,1.11324,1.11305,1.11319,115400000.0
2006-06-15 12:24:00,1.11328,1.11329,1.11325,1.11325,19100000.0
2006-06-15 12:25:00,1.11328,1.11338,1.11323,1.11338,190800004.0
2006-06-15 12:26:00,1.11348,1.11373,1.11348,1.11373,121700001.0
2006-06-15 12:27:00,1.1138,1.11384,1.11345,1.11363,150600001.0
2006-06-15 12:28:00,1.11359,1.11367,1.11355,1.11363,86500002.0
2006-06-15 12:29:00,1.11357,1.11365,1.11357,1.11358,59300001.0
2006-06-15 12:30:00,1.11355,1.1136,1.11355,1.1136,38999999.0
2006-06-15 12:31:00,1.11355,1.11368,1.11355,1.11368,158300002.0
2006-06-15 12:32:00,1.11355,1.11361,1.11316,1.11316,112200001.0
2006-06-15 12:33:00,1.11316,1.11328,1.11316,1.11325,58699999.0
2006-06-15 12:34:00,1.1133,1.1134,1.1133,1.1133,99599999.0
2006-06-15 12:35:00,1.1134,1.1134,1.1133,1.1133,39099999.0
2006-06-15 12:36:00,1.11336,1.11336,1.11336,1.11336,14900000.0
2006-06-15 12:37:00,1.11343,1.11345,1.11331,1.11342,130699997.0
2006-06-15 12:38:00,1.11343,1.11345,1.11327,1.11345,28300000.0
2006-06-15 12:39:00,1.11357,1.11358,1.11349,1.11353,93199997.0
2006-06-15 12:40:00,1.11355,1.11355,1.11342,1.11352,135700000.0
2006-06-15 12:41:00,1.11348,1.11357,1.11344,1.11357,80000000.0
2006-06-15 12:42:00,1.11358,1.1136,1.11351,1.11358,137900001.0
2006-06-15 12:43:00,1.1135,1.11381,1.11342,1.11381,100399999.0
2006-06-15 12:44:00,1.11385,1.11389,1.11377,1.11382,164300003.0
2006-06-15 12:45:00,1.11387,1.11403,1.11387,1.11402,15000000.0
2006-06-15 12:46:00,1.11404,1.11431,1.11394,1.11428,125399999.0
2006-06-15 12:47:00,1.1142,1.1142,1.114,1.1141,147600001.0
2006-06-15 12:48:00,1.11396,1.11405,1.11394,1.11402,57299999.0
2006-06-15 12:49:00,1.11395,1.11395,1.11372,1.11379,146899998.0
2006-06-15 12:50:00,1.11375,1.11402,1.11373,1.11388,182400000.0
2006-06-15 12:51:00,1.11382,1.11384,1.11375,1.11382,123099996.0
2006-06-15 12:52:00,1.11368,1.11368,1.11345,1.11345,96700000.0
2006-06-15 12:53:00,1.11347,1.1135,1.11339,1.11341,151099999.0
2006-06-15 12:54:00,1.1134,1.1134,1.11332,1.11334,69300001.0
2006-06-15 12:55:00,1.11338,1.11346,1.11338,1.1134,91399999.0
2006-06-15 12:56:00,1.11345,1.1135,1.1134,1.11345,87000001.0
2006-06-15 12:57:00,1.11354,1.11365,1.11343,1.11348,122999999.0
2006-06-15 12:58:00,1.11341,1.11348,1.11341,1.11348,18400000.0
2006-06-15 12:59:00,1.11355,1.11379,1.11355,1.11379,72600001.0
2006-06-15 13:00:00,1.11373,1.11377,1.11365,1.11366,185800001.0
2006-06-15 13:01:00,1.11379,1.11384,1.11372,1.11379,119599997.0
2006-06-15 13:02:00,1.11363,1.11363,1.11344,1.11344,21600000.0
2006-06-15 13:03:00,1.11345,1.11357,1.11345,1.11357,55100002.0
2006-06-15 13:04:00,1.11345,1.1135,1.1134,1.11345,94699996.0
2006-06-15 13:05:00,1.11347,1.1136,1.11347,1.11353,48599999.0
2006-06-15 13:06:00,1.11357,1.1137,1.11349,1.11357,100600002.0
2006-06-15 13:07:00,1.11365,1.11368,1.11354,1.11364,127000002.0
2006-06-15 13:08:00,1.11373,1.11385,1.11373,1.11376,137100002.0
2006-06-15 13:09:00,1.11375,1.11398,1.11375,1.11398,42700000.0
2006-06-15 13:10:00,1.11403,1.11412,1.11403,1.11412,80600001.0
2006-06-15 13:11:00,1.11414,1.11414,1.11409,1.1141,105799999.0
2006-06-15 13:12:00,1.11408,1.11408,1.11408,1.11408,890000.0
2006-06-15 13:13:00,1.11403,1.11403,1.11394,1.11395,54800002.0
2006-06-15 13:14:00,1.11391,1.11391,1.1137,1.1137,76599998.0
2006-06-15 13:15:00,1.11354,1.11368,1.11354,1.11368,76200001.0
2006-06-15 13:16:00,1.11365,1.11366,1.11365,1.11366,30800000.0
2006-06-15 13:17:00,1.1137,1.11375,1.1137,1.1137,107500000.0
2006-06-15 13:18:00,1.11373,1.11373,1.11369,1.11369,30400000.0
2006-06-15 13:19:00,1.11366,1.11368,1.11366,1.11368,41200000.0
2006-06-15 13:20:00,1.11368,1.11377,1.11367,1.11371,25500000.0
2006-06-15 13:21:00,1.11373,1.11373,1.11372,1.11372,1600000.0
2006-06-15 13:22:00,1.11362,1.11375,1.11362,1.1137,121800002.0
2006-06-15 13:23:00,1.11375,1.11385,1.11375,1.11385,53199999.0
2006-06-15 13:24:00,1.11386,1.11386,1.11364,1.11374,91000002.0
2006-06-15 13:25:00,1.11363,1.11363,1.11355,1.11363,148599997.0
2006-06-15 13:26:00,1.11358,1.11363,1.11356,1.11356,11600000.0
2006-06-15 13:27:00,1.11361,1.11364,1.11357,1.11364,120100000.0
2006-06-15 13:28:00,1.11368,1.11376,1.11362,1.11362,179100002.0
2006-06-15 13:29:00,1.11362,1.11363,1.11353,1.11354,143500001.0
2006-06-15 13:30:00,1.11361,1.11368,1.11357,1.11365,152499995.0
2006-06-15 13:31:00,1.11361,1.11373,1.11361,1.11363,70200001.0
2006-06-15 13:32:00,1.1137,1.1137,1.11367,1.11367,23900000.0
2006-06-15 13:33:00,1.11379,1.11388,1.11376,1.11379,52200001.0
2006-06-15 13:34:00,1.11387,1.11387,1.11383,1.11383,17600000.0
2006-06-15 13:35:00,1.11381,1.11393,1.11373,1.11393,206199998.0
2006-06-15 13:36:00,1.11389,1.11393,1.11386,1.11393,52600000.0
2006-06-15 13:37:00,1.11402,1.11403,1.11402,1.11403,57000002.0
2006-06-15 13:38:00,1.11405,1.11411,1.11404,1.11409,112900002.0
2006-06-15 13:39:00,1.11408,1.11408,1.11407,1.11407,900000.0
2006-06-15 13:40:00,1.11403,1.11405,1.114,1.11405,62400000.0
2006-06-15 13:41:00,1.11405,1.11405,1.11389,1.11394,82900001.0
2006-06-15 13:42:00,1.1141,1.1141,1.11397,1.114,153500000.0
2006-06-15 13:43:00,1.1141,1.1141,1.114,1.114,49400000.0
2006-06-15 13:44:00,1.11405,1.1141,1.11402,1.11402,72400000.0
2006-06-15 13:45:00,1.11405,1.11416,1.11395,1.11399,67600000.0
2006-06-15 13:46:00,1.11395,1.11395,1.1139,1.1139,29300000.0
2006-06-15 13:47:00,1.11385,1.1139,1.11385,1.1139,66500000.0
2006-06-15 13:48:00,1.11388,1.11388,1.11381,1.11381,34999999.0
2006-06-15 13:49:00,1.11385,1.11385,1.1138,1.1138,12800000.0
2006-06-15 13:50:00,1.11386,1.11392,1.11383,1.11386,175400001.0
2006-06-15 13:51:00,1.11386,1.11389,1.11386,1.11389,61400001.0
2006-06-15 13:52:00,1.11381,1.11386,1.11375,1.1138,74700000.0
2006-06-15 13:53:00,1.11367,1.11376,1.11357,1.1137,83900002.0
2006-06-15 13:54:00,1.11366,1.11381,1.11366,1.11366,30400000.0
2006-06-15 13:55:00,1.11355,1.11357,1.11355,1.11357,54000000.0
2006-06-15 13:56:00,1.11355,1.11362,1.11355,1.1136,76700000.0
2006-06-15 13:57:00,1.11355,1.11365,1.1134,1.1136,130700002.0
2006-06-15 13:58:00,1.11355,1.11355,1.11343,1.11349,24700000.0
2006-06-15 13:59:00,1.11352,1.11352,1.11337,1.11344,63800001.0
2006-06-15 14:00:00,1.11348,1.11356,1.11348,1.11356,16800000.0
2006-06-15 14:01:00,1.11364,1.11368,1.11337,1.11352,135699999.0
2006-06-15 14:02:00,1.11367,1.1138,1.11367,1.11373,52699999.0
2006-06-15 14:03:00,1.11371,1.11382,1.11368,1.11382,77999999.0
2006-06-15 14:04:00,1.11369,1.11374,1.11365,1.11371,132700001.0
2006-06-15 14:05:00,1.11372,1.11376,1.11367,1.11372,73599998.0
2006-06-15 14:06:00,1.1138,1.11404,1.11375,1.11404,148899998.0
2006-06-15 14:07:00,1.1141,1.1141,1.11397,1.11408,89600001.0
2006-06-15 14:08:00,1.11411,1.11411,1.11406,1.11406,4800000.0
2006-06-15 14:09:00,1.11395,1.11398,1.11395,1.11398,2500000.0
2006-06-15 14:10:00,1.11402,1.11402,1.11364,1.11386,173300001.0
2006-06-15 14:11:00,1.11392,1.11393,1.11382,1.11387,170200000.0
2006-06-15 14:12:00,1.1138,1.11381,1.11372,1.11372,113100001.0
2006-06-15 14:13:00,1.11366,1.11366,1.11341,1.11341,72300001.0
2006-06-15 14:14:00,1.1134,1.11371,1.1134,1.11362,73900000.0
2006-06-15 14:15:00,1.11358,1.11366,1.11352,1.11352,66300000.0
2006-06-15 14:16:00,1.11357,1.11371,1.11356,1.11356,132900000.0
2006-06-15 14:17:00,1.11349,1.11349,1.11314,1.11314,89599999.0
2006-06-15 14:18:00,1.11316,1.11316,1.11269,1.11269,124200003.0
2006-06-15 14:19:00,1.11269,1.11275,1.11251,1.11253,90900001.0
2006-06-15 14:20:00,1.11256,1.11276,1.11256,1.11273,102600002.0
2006-06-15 14:21:00,1.11272,1.11272,1.11248,1.1127,136800004.0
2006-06-15 14:22:00,1.11275,1.11279,1.11266,1.11279,124300003.0
2006-06-15 14:23:00,1.1128,1.11309,1.1128,1.11302,65300001.0
2006-06-15 14:24:00,1.11329,1.11384,1.11329,1.1138,165900003.0
2006-06-15 14:25:00,1.11388,1.1141,1.11388,1.11395,63199999.0
2006-06-15 14:26:00,1.11382,1.11384,1.11371,1.11377,171100002.0
2006-06-15 14:27:00,1.1139,1.11407,1.11386,1.11387,130100005.0
2006-06-15 14:28:00,1.11382,1.11398,1.1137,1.11398,63900000.0
2006-06-15 14:29:00,1.11393,1.11421,1.11393,1.11407,110199997.0
2006-06-15 14:30:00,1.11426,1.115,1.11426,1.11498,96200002.0
2006-06-15 14:31:00,1.11492,1.11509,1.11492,1.11498,85100003.0
2006-06-15 14:32:00,1.11492,1.11559,1.11492,1.11559,89600001.0
2006-06-15 14:33:00,1.11584,1.11609,1.11573,1.11573,179000003.0
2006-06-15 14:34:00,1.11588,1.11606,1.11588,1.11606,15100000.0
2006-06-15 14:35:00,1.11604,1.11621,1.11587,1.11592,105100001.0
2006-06-15 14:36:00,1.11586,1.11588,1.11565,1.11576,94700000.0
2006-06-15 14:37:00,1.11575,1.11581,1.11539,1.11539,119399999.0
2006-06-15 14:38:00,1.11527,1.11547,1.11521,1.11545,151600000.0
2006-06-15 14:39:00,1.11548,1.11548,1.11514,1.11514,80900000.0
2006-06-15 14:40:00,1.11502,1.11502,1.11496,1.11496,17900000.0
2006-06-15 14:41:00,1.11503,1.11542,1.11503,1.11542,35700000.0
2006-06-15 14:42:00,1.11557,1.11557,1.11525,1.11528,185200004.0
2006-06-15 14:43:00,1.1153,1.11543,1.11518,1.11518,69199999.0
2006-06-15 14:44:00,1.1149,1.11528,1.1149,1.11528,127600000.0
2006-06-15 14:45:00,1.11527,1.1153,1.11507,1.11516,20000000.0
2006-06-15 14:46:00,1.11497,1.11497,1.11459,1.11471,140099999.0
2006-06-15 14:47:00,1.11463,1.1148,1.11457,1.11477,219700002.0
2006-06-15 14:48:00,1.1148,1.11494,1.1148,1.11489,121399999.0
2006-06-15 14:49:00,1.11495,1.11504,1.11494,1.11495,102899997.0
2006-06-15 14:50:00,1.11507,1.11512,1.11501,1.11506,140999996.0
2006-06-15 14:51:00,1.11492,1.11505,1.11492,1.115,69500000.0
2006-06-15 14:52:00,1.11501,1.11501,1.11459,1.11459,46800000.0
2006-06-15 14:53:00,1.11435,1.11435,1.11385,1.11386,71700000.0
2006-06-15 14:54:00,1.11368,1.11419,1.11368,1.11419,115300003.0
2006-06-15 14:55:00,1.1144,1.11452,1.11419,1.11423,140400000.0
2006-06-15 14:56:00,1.11413,1.11423,1.11413,1.11423,41600000.0
2006-06-15 14:57:00,1.11423,1.1143,1.11417,1.11417,53200001.0
2006-06-15 14:58:00,1.11417,1.11423,1.11399,1.114,135599999.0
2006-06-15 14:59:00,1.11412,1.11412,1.11381,1.1139,147499999.0
2006-06-15 15:00:00,1.11341,1.11341,1.11238,1.113,103100001.0
2006-06-15 15:01:00,1.11326,1.11334,1.11275,1.11322,93999997.0
2006-06-15 15:02:00,1.1134,1.11351,1.11324,1.11334,215300000.0
2006-06-15 15:03:00,1.11328,1.11351,1.11321,1.11336,77900000.0
2006-06-15 15:04:00,1.11316,1.11316,1.11242,1.11242,108600002.0
2006-06-15 15:05:00,1.11235,1.1124,1.11212,1.1124,192200005.0
2006-06-15 15:06:00,1.11242,1.11253,1.11241,1.11248,39300000.0
2006-06-15 15:07:00,1.11234,1.11258,1.11234,1.11257,99700001.0
2006-06-15 15:08:00,1.11251,1.11259,1.1125,1.1125,122099999.0
2006-06-15 15:09:00,1.11258,1.11258,1.11233,1.11237,128600001.0
2006-06-15 15:10:00,1.1123,1.11232,1.11212,1.11212,164000002.0
2006-06-15 15:11:00,1.11222,1.11239,1.11209,1.11239,87300000.0
2006-06-15 15:12:00,1.11229,1.11276,1.11218,1.11276,83700000.0
2006-06-15 15:13:00,1.11295,1.11311,1.11263,1.11272,114900002.0
2006-06-15 15:14:00,1.11263,1.11263,1.11253,1.11253,98800000.0
2006-06-15 15:15:00,1.11261,1.11261,1.11238,1.11239,60199999.0
2006-06-15 15:16:00,1.11224,1.1123,1.11207,1.11221,91900002.0
2006-06-15 15:17:00,1.11233,1.11255,1.11233,1.11245,47200000.0
2006-06-15 15:18:00,1.11248,1.11256,1.11245,1.11247,165500003.0
2006-06-15 15:19:00,1.1124,1.11251,1.1124,1.11245,159199998.0
2006-06-15 15:20:00,1.11238,1.11241,1.11228,1.11241,53700000.0
2006-06-15 15:21:00,1.11231,1.11245,1.11222,1.11245,138499999.0
2006-06-15 15:22:00,1.11269,1.11302,1.11269,1.11302,109999998.0
2006-06-15 15:23:00,1.11314,1.11328,1.11314,1.11323,67699999.0
2006-06-15 15:24:00,1.1132,1.11331,1.11315,1.11315,114799999.0
2006-06-15 15:25:00,1.1133,1.1135,1.1133,1.11343,79700001.0
2006-06-15 15:26:00,1.11338,1.1136,1.11338,1.11348,71799999.0
2006-06-15 15:27:00,1.11352,1.11354,1.11348,1.11352,95399998.0
2006-06-15 15:28:00,1.1135,1.11385,1.1135,1.11385,72500000.0
2006-06-15 15:29:00,1.11393,1.11395,1.11388,1.11395,85100000.0
2006-06-15 15:30:00,1.11411,1.11483,1.11411,1.11483,89999999.0
2006-06-15 15:31:00,1.11498,1.11498,1.11464,1.11464,87200002.0
2006-06-15 15:32:00,1.11451,1.11451,1.11415,1.11415,108900001.0
2006-06-15 15:33:00,1.11422,1.11456,1.11422,1.11452,55500000.0
2006-06-15 15:34:00,1.11463,1.11493,1.11461,1.11493,71999998.0
2006-06-15 15:35:00,1.11502,1.11516,1.11502,1.11512,110699998.0
2006-06-15 15:36:00,1.11504,1.1152,1.115,1.115,133100002.0
2006-06-15 15:37:00,1.115,1.11514,1.115,1.11507,90199999.0
2006-06-15 15:38:00,1.11507,1.11542,1.11507,1.11542,178400005.0
2006-06-15 15:39:00,1.1155,1.11558,1.11535,1.11536,162599998.0
2006-06-15 15:40:00,1.11523,1.11534,1.11514,1.11529,92000001.0
2006-06-15 15:41:00,1.11522,1.11529,1.1152,1.1152,129699998.0
2006-06-15 15:42:00,1.11513,1.11524,1.1151,1.11515,141500001.0
2006-06-15 15:43:00,1.11525,1.11525,1.11516,1.11516,9900000.0
2006-06-15 15:44:00,1.11514,1.11516,1.11514,1.11516,43099999.0
2006-06-15 15:45:00,1.11522,1.1153,1.11522,1.11524,112799999.0
2006-06-15 15:46:00,1.11523,1.11543,1.11523,1.1154,106300000.0
2006-06-15 15:47:00,1.11542,1.11549,1.11542,1.11545,66900001.0
2006-06-15 15:48:00,1.11557,1.11566,1.11545,1.11545,61099999.0
2006-06-15 15:49:00,1.11544,1.11551,1.11532,1.11543,146000002.0
2006-06-15 15:50:00,1.11535,1.11538,1.11522,1.11522,62000000.0
2006-06-15 15:51:00,1.11518,1.11522,1.11518,1.11522,16000000.0
2006-06-15 15:52:00,1.11515,1.11531,1.11515,1.11524,132800000.0
2006-06-15 15:53:00,1.11528,1.11528,1.11517,1.11517,78500001.0
2006-06-15 15:54:00,1.11511,1.11511,1.11456,1.11459,101000000.0
2006-06-15 15:55:00,1.11465,1.11481,1.11464,1.11464,69600003.0
2006-06-15 15:56:00,1.11467,1.11467,1.11451,1.11459,159800003.0
2006-06-15 15:57:00,1.11462,1.11467,1.11456,1.11456,106699998.0
2006-06-15 15:58:00,1.11458,1.11483,1.11458,1.11476,172800001.0
2006-06-15 15:59:00,1.11485,1.11496,1.11478,1.11488,86500000.0
2006-06-15 16:00:00,1.11488,1.11506,1.11488,1.11506,42600001.0
2006-06-15 16:01:00,1.11508,1.11522,1.11508,1.11522,90099998.0
2006-06-15 16:02:00,1.11519,1.11539,1.11519,1.11529,129200002.0
2006-06-15 16:03:00,1.11515,1.11529,1.11515,1.11521,111399999.0
2006-06-15 16:04:00,1.11538,1.11584,1.11538,1.11565,146900003.0
2006-06-15 16:05:00,1.11572,1.11589,1.11565,1.11565,89599999.0
2006-06-15 16:06:00,1.11565,1.11565,1.11558,1.11558,50900000.0
2006-06-15 16:07:00,1.1155,1.11553,1.11527,1.11535,113300000.0
2006-06-15 16:08:00,1.1153,1.11534,1.11523,1.11534,75800000.0
2006-06-15 16:09:00,1.11533,1.1154,1.11533,1.11533,93800002.0
2006-06-15 16:10:00,1.11532,1.11532,1.11515,1.11528,116400001.0
2006-06-15 16:11:00,1.11533,1.11542,1.11519,1.1153,128399998.0
2006-06-15 16:12:00,1.11525,1.11525,1.11515,1.11521,104200000.0
2006-06-15 16:13:00,1.11515,1.11529,1.11515,1.11529,35900000.0
2006-06-15 16:14:00,1.11532,1.11555,1.11532,1.11542,57600001.0
2006-06-15 16:15:00,1.1154,1.11553,1.11525,1.11553,150699998.0
2006-06-15 16:16:00,1.11575,1.11598,1.11573,1.11573,56000000.0
2006-06-15 16:17:00,1.11572,1.11577,1.11564,1.11564,46300000.0
2006-06-15 16:18:00,1.11567,1.11577,1.11562,1.11575,52000000.0
2006-06-15 16:19:00,1.11582,1.11584,1.1158,1.1158,51800000.0
2006-06-15 16:20:00,1.11575,1.11591,1.11575,1.11591,38500000.0
2006-06-15 16:21:00,1.11588,1.11588,1.11566,1.11566,109700000.0
2006-06-15 16:22:00,1.1156,1.11574,1.1156,1.11563,72399999.0
2006-06-15 16:23:00,1.11569,1.11572,1.11565,1.11565,101800002.0
2006-06-15 16:24:00,1.1157,1.11575,1.11567,1.11572,118600002.0
2006-06-15 16:25:00,1.11569,1.11573,1.11555,1.11573,53200000.0
2006-06-15 16:26:00,1.11576,1.11598,1.11576,1.11598,149600000.0
2006-06-15 16:27:00,1.11595,1.1162,1.1159,1.11618,64400002.0
2006-06-15 16:28:00,1.11603,1.11603,1.11588,1.1159,73600000.0
2006-06-15 16:29:00,1.11586,1.11591,1.11577,1.11579,142499998.0
2006-06-15 16:30:00,1.11573,1.11582,1.11564,1.11567,51789999.0
2006-06-15 16:31:00,1.1156,1.1158,1.11558,1.1158,130500000.0
2006-06-15 16:32:00,1.11584,1.11587,1.11559,1.11565,101700000.0
2006-06-15 16:33:00,1.11563,1.11567,1.11544,1.11547,137099999.0
2006-06-15 16:34:00,1.1154,1.11559,1.1154,1.11545,113700000.0
2006-06-15 16:35:00,1.11558,1.11563,1.11552,1.11563,119200001.0
2006-06-15 16:36:00,1.11563,1.11573,1.11561,1.11573,133399999.0
2006-06-15 16:37:00,1.11567,1.11567,1.11547,1.11552,151300001.0
2006-06-15 16:38:00,1.11545,1.11561,1.11544,1.11554,111800001.0
2006-06-15 16:39:00,1.11571,1.11573,1.1155,1.11563,124899997.0
2006-06-15 16:40:00,1.11555,1.11568,1.11547,1.11568,49500001.0
2006-06-15 16:41:00,1.11566,1.11583,1.11566,1.11583,30099999.0
2006-06-15 16:42:00,1.11583,1.11584,1.11574,1.11574,107200004.0
2006-06-15 16:43:00,1.11579,1.11588,1.11574,1.11579,59600000.0
2006-06-15 16:44:00,1.11586,1.11609,1.11586,1.11607,35700000.0
2006-06-15 16:45:00,1.11613,1.11619,1.11613,1.11619,12000000.0
2006-06-15 16:46:00,1.11605,1.11613,1.11593,1.11598,142499999.0
2006-06-15 16:47:00,1.11597,1.11609,1.11594,1.116,81799999.0
2006-06-15 16:48:00,1.11598,1.11605,1.11592,1.11605,68600001.0
2006-06-15 16:49:00,1.11605,1.11621,1.11605,1.11613,99000002.0
2006-06-15 16:50:00,1.11609,1.11621,1.11608,1.11608,130100000.0
2006-06-15 16:51:00,1.11602,1.11615,1.11602,1.11608,48800000.0
2006-06-15 16:52:00,1.11613,1.11641,1.11613,1.11641,105900000.0
2006-06-15 16:53:00,1.11621,1.11637,1.11621,1.11625,118399999.0
2006-06-15 16:54:00,1.11628,1.11639,1.11616,1.11639,127700002.0
2006-06-15 16:55:00,1.11639,1.11639,1.11628,1.11628,47900000.0
2006-06-15 16:56:00,1.11632,1.11635,1.11626,1.11635,45300000.0
2006-06-15 16:57:00,1.11643,1.11664,1.11642,1.11664,87499999.0
2006-06-15 16:58:00,1.11668,1.11701,1.1166,1.11701,74400000.0
2006-06-15 16:59:00,1.11714,1.11742,1.11714,1.11735,69700001.0
2006-06-15 17:00:00,1.11735,1.11736,1.1172,1.1172,122700002.0
2006-06-15 17:01:00,1.11705,1.11719,1.11703,1.11719,72200000.0
2006-06-15 17:02:00,1.11741,1.11788,1.11741,1.11786,108000004.0
2006-06-15 17:03:00,1.11785,1.11795,1.11781,1.11785,101300003.0
2006-06-15 17:04:00,1.11774,1.11788,1.11774,1.11788,49000000.0
2006-06-15 17:05:00,1.11787,1.11788,1.1178,1.11788,94999997.0
2006-06-15 17:06:00,1.11784,1.11794,1.11784,1.11784,35300000.0
2006-06-15 17:07:00,1.11781,1.11789,1.11772,1.11789,101700002.0
2006-06-15 17:08:00,1.11766,1.11766,1.11743,1.11743,33500000.0
2006-06-15 17:09:00,1.1174,1.11767,1.1174,1.11759,153300000.0
2006-06-15 17:10:00,1.1175,1.11794,1.1175,1.11794,98900000.0
2006-06-15 17:11:00,1.11788,1.11806,1.11788,1.11806,57799998.0
2006-06-15 17:12:00,1.11818,1.11832,1.11802,1.11832,154900000.0
2006-06-15 17:13:00,1.11824,1.11837,1.11819,1.11822,154999997.0
2006-06-15 17:14:00,1.118,1.11804,1.11792,1.11799,96100000.0
2006-06-15 17:15:00,1.11792,1.11792,1.11753,1.11759,137400002.0
2006-06-15 17:16:00,1.11762,1.11783,1.11759,1.11783,80699999.0
2006-06-15 17:17:00,1.11795,1.11795,1.11761,1.11761,111100001.0
2006-06-15 17:18:00,1.11761,1.11765,1.11747,1.11747,124099998.0
2006-06-15 17:19:00,1.1174,1.11747,1.11721,1.11726,131700000.0
2006-06-15 17:20:00,1.11723,1.11738,1.11723,1.11738,82599999.0
2006-06-15 17:21:00,1.11735,1.11748,1.11733,1.11748,147400000.0
2006-06-15 17:22:00,1.11746,1.11746,1.11731,1.11733,80000000.0
2006-06-15 17:23:00,1.11746,1.11746,1.11709,1.11737,155699999.0
2006-06-15 17:24:00,1.1173,1.1173,1.1173,1.1173,22300000.0
2006-06-15 17:25:00,1.11733,1.11734,1.11724,1.11724,62200001.0
2006-06-15 17:26:00,1.11735,1.11735,1.11728,1.1173,81400001.0
2006-06-15 17:27:00,1.1174,1.11743,1.1174,1.11743,51000001.0
2006-06-15 17:28:00,1.11779,1.11796,1.11779,1.11796,1600000.0
2006-06-15 17:29:00,1.11835,1.11845,1.11806,1.11806,35300000.0
2006-06-15 17:30:00,1.11802,1.1184,1.11802,1.11834,86799998.0
2006-06-15 17:31:00,1.1184,1.11857,1.1184,1.11855,33600000.0
2006-06-15 17:32:00,1.11847,1.11847,1.11824,1.11829,59700000.0
2006-06-15 17:33:00,1.1184,1.11861,1.1184,1.11855,99700001.0
2006-06-15 17:34:00,1.1186,1.11867,1.1183,1.1183,187600000.0
2006-06-15 17:35:00,1.11824,1.11832,1.11807,1.11807,139700001.0
2006-06-15 17:36:00,1.11808,1.11808,1.11785,1.11785,47200001.0
2006-06-15 17:37:00,1.11788,1.11808,1.11779,1.11808,82000001.0
2006-06-15 17:38:00,1.11807,1.11809,1.11793,1.11795,136899998.0
2006-06-15 17:39:00,1.11802,1.11808,1.11802,1.11803,25800000.0
2006-06-15 17:40:00,1.11807,1.11807,1.11787,1.11792,39200000.0
2006-06-15 17:41:00,1.11787,1.11797,1.11783,1.11783,200000001.0
2006-06-15 17:42:00,1.11784,1.11802,1.11784,1.11802,123500000.0
2006-06-15 17:43:00,1.11784,1.11784,1.11753,1.11756,39499999.0
2006-06-15 17:44:00,1.11767,1.11778,1.11763,1.11772,63599999.0
2006-06-15 17:45:00,1.11774,1.11781,1.11774,1.11781,19900000.0
2006-06-15 17:46:00,1.1179,1.1179,1.11783,1.11787,64500001.0
2006-06-15 17:47:00,1.11791,1.11791,1.11787,1.11787,37500000.0
2006-06-15 17:48:00,1.11783,1.11805,1.11783,1.11789,111300000.0
2006-06-15 17:49:00,1.1177,1.1177,1.11767,1.11767,4900000.0
2006-06-15 17:50:00,1.11764,1.11768,1.11751,1.11766,58800000.0
2006-06-15 17:51:00,1.1177,1.11776,1.11753,1.11763,247200002.0
2006-06-15 17:52:00,1.11761,1.11761,1.11754,1.11754,39500001.0
2006-06-15 17:53:00,1.11742,1.1175,1.11742,1.11745,169900001.0
2006-06-15 17:54:00,1.11743,1.11743,1.11722,1.11733,66200001.0
2006-06-15 17:55:00,1.11727,1.11727,1.11712,1.11712,53700001.0
2006-06-15 17:56:00,1.11713,1.11713,1.11705,1.1171,68200002.0
2006-06-15 17:57:00,1.11707,1.11712,1.11702,1.11702,155100003.0
2006-06-15 17:58:00,1.11709,1.11743,1.11709,1.11739,120000000.0
2006-06-15 17:59:00,1.11739,1.11749,1.11715,1.11715,89100000.0
2006-06-15 18:00:00,1.11666,1.11767,1.11611,1.11756,120600001.0
2006-06-15 18:01:00,1.1176,1.11761,1.11733,1.1176,648600000.0
2006-06-15 18:02:00,1.11772,1.11776,1.11755,1.11766,800899996.0
2006-06-15 18:03:00,1.11767,1.118,1.11766,1.11774,796599999.0
2006-06-15 18:04:00,1.11768,1.11774,1.11746,1.11749,701400006.0
2006-06-15 18:05:00,1.1175,1.11755,1.11742,1.11752,1006500004.0
2006-06-15 18:06:00,1.11753,1.11767,1.11746,1.11767,485200000.0
2006-06-15 18:07:00,1.1177,1.11776,1.11763,1.11765,1216099997.0
2006-06-15 18:08:00,1.11765,1.11777,1.11755,1.11764,857600005.0
2006-06-15 18:09:00,1.11762,1.11764,1.1174,1.1174,555400005.0
2006-06-15 18:10:00,1.11732,1.11745,1.11726,1.11735,684400001.0
2006-06-15 18:11:00,1.11741,1.11745,1.11709,1.11737,1082600007.0
2006-06-15 18:12:00,1.11735,1.11735,1.11727,1.11727,45400000.0
2006-06-15 18:13:00,1.1173,1.11742,1.11726,1.11742,367199997.0
2006-06-15 18:14:00,1.11745,1.11745,1.11732,1.1174,403600004.0
2006-06-15 18:15:00,1.11735,1.11754,1.11729,1.11738,781500003.0
2006-06-15 18:16:00,1.1174,1.11753,1.11738,1.11749,433099998.0
2006-06-15 18:17:00,1.11747,1.11751,1.11733,1.11747,834900003.0
2006-06-15 18:18:00,1.11743,1.11746,1.11729,1.11729,602000007.0
2006-06-15 18:19:00,1.11735,1.11749,1.11728,1.11749,106099999.0
2006-06-15 18:20:00,1.11755,1.11758,1.11739,1.11745,678400006.0
2006-06-15 18:21:00,1.11751,1.11758,1.11742,1.11742,196600002.0
2006-06-15 18:22:00,1.11748,1.11767,1.11748,1.11767,204700003.0
2006-06-15 18:23:00,1.11768,1.11769,1.1175,1.11763,358300003.0
2006-06-15 18:24:00,1.11767,1.11783,1.11765,1.11775,494899995.0
2006-06-15 18:25:00,1.11774,1.11777,1.11762,1.11769,461200002.0
2006-06-15 18:26:00,1.1177,1.11788,1.11769,1.11776,997400006.0
2006-06-15 18:27:00,1.11787,1.11813,1.11787,1.11813,527299997.0
2006-06-15 18:28:00,1.11812,1.11812,1.11792,1.11792,423399999.0
2006-06-15 18:29:00,1.11796,1.118,1.11794,1.118,521800002.0
2006-06-15 18:30:00,1.11799,1.11803,1.1179,1.118,663990005.0
2006-06-15 18:31:00,1.11798,1.11799,1.11788,1.11795,470500000.0
2006-06-15 18:32:00,1.11798,1.11818,1.11792,1.11806,305800002.0
2006-06-15 18:33:00,1.1181,1.11818,1.11805,1.11813,537390003.0
2006-06-15 18:34:00,1.11812,1.11815,1.11803,1.11815,323599996.0
2006-06-15 18:35:00,1.1181,1.1181,1.11786,1.11799,495000001.0
2006-06-15 18:36:00,1.11797,1.1181,1.11793,1.11796,332099999.0
2006-06-15 18:37:00,1.11797,1.11805,1.11797,1.11798,69600003.0
2006-06-15 18:38:00,1.11803,1.11805,1.11795,1.11805,159700000.0
2006-06-15 18:39:00,1.118,1.11803,1.11795,1.118,225500000.0
2006-06-15 18:40:00,1.11794,1.11799,1.11787,1.11792,821699996.0
2006-06-15 18:41:00,1.11798,1.11811,1.11795,1.118,297000004.0
2006-06-15 18:42:00,1.11805,1.11824,1.11805,1.1182,666500003.0
2006-06-15 18:43:00,1.11818,1.11818,1.11805,1.11814,649800001.0
2006-06-15 18:44:00,1.11819,1.11833,1.11818,1.11832,224900000.0
2006-06-15 18:45:00,1.11836,1.11836,1.11822,1.11822,672000000.0
2006-06-15 18:46:00,1.11824,1.11831,1.11815,1.11823,342199995.0
2006-06-15 18:47:00,1.11819,1.11819,1.11813,1.11815,32500000.0
2006-06-15 18:48:00,1.11815,1.11823,1.11814,1.11823,217800002.0
2006-06-15 18:49:00,1.11823,1.11823,1.11815,1.11823,105200003.0
2006-06-15 18:50:00,1.1182,1.11822,1.11813,1.11822,166399999.0
2006-06-15 18:51:00,1.11815,1.11826,1.11815,1.1182,118799998.0
2006-06-15 18:52:00,1.11823,1.11828,1.11821,1.11826,70199999.0
2006-06-15 18:53:00,1.11824,1.11824,1.11802,1.11805,503800000.0
2006-06-15 18:54:00,1.11806,1.11812,1.11803,1.1181,204499999.0
2006-06-15 18:55:00,1.1181,1.11814,1.11805,1.11812,469300003.0
2006-06-15 18:56:00,1.11813,1.11813,1.11803,1.11803,196800003.0
2006-06-15 18:57:00,1.11805,1.11821,1.11805,1.11811,240200002.0
2006-06-15 18:58:00,1.11814,1.11816,1.11805,1.11805,166600003.0
2006-06-15 18:59:00,1.11802,1.11813,1.11802,1.11803,499599999.0
2006-06-15 19:00:00,1.11803,1.1181,1.11803,1.11803,280400004.0
2006-06-15 19:01:00,1.11806,1.11817,1.11806,1.11817,90900002.0
2006-06-15 19:02:00,1.11821,1.11828,1.11819,1.11828,203299998.0
2006-06-15 19:03:00,1.11829,1.11834,1.11822,1.11825,410199998.0
2006-06-15 19:04:00,1.11828,1.11833,1.11817,1.1182,140700003.0
2006-06-15 19:05:00,1.1182,1.11825,1.11817,1.11822,231299995.0
2006-06-15 19:06:00,1.11826,1.11832,1.1182,1.11823,384199998.0
2006-06-15 19:07:00,1.11827,1.11838,1.11827,1.11838,133299997.0
2006-06-15 19:08:00,1.11838,1.1184,1.1183,1.11837,582200004.0
2006-06-15 19:09:00,1.11838,1.11843,1.11831,1.11831,607100000.0
2006-06-15 19:10:00,1.11833,1.11833,1.1182,1.1182,101200000.0
2006-06-15 19:11:00,1.11818,1.11818,1.118,1.11815,425999998.0
2006-06-15 19:12:00,1.11812,1.11817,1.11807,1.1181,201800000.0
2006-06-15 19:13:00,1.11808,1.11808,1.11785,1.11791,153900001.0
2006-06-15 19:14:00,1.11788,1.11805,1.11786,1.11805,225100002.0
2006-06-15 19:15:00,1.11803,1.11804,1.11793,1.11804,351700001.0
2006-06-15 19:16:00,1.11801,1.11801,1.11747,1.11748,256300004.0
2006-06-15 19:17:00,1.11743,1.11746,1.1172,1.11728,260799998.0
2006-06-15 19:18:00,1.11726,1.11726,1.11706,1.1171,574199998.0
2006-06-15 19:19:00,1.11699,1.11699,1.11674,1.11685,177200003.0
2006-06-15 19:20:00,1.11684,1.11684,1.11675,1.11675,244500001.0
2006-06-15 19:21:00,1.1168,1.11681,1.11674,1.11678,161599999.0
2006-06-15 19:22:00,1.11682,1.11703,1.11682,1.11703,198600004.0
2006-06-15 19:23:00,1.11704,1.11708,1.11704,1.11708,59299999.0
2006-06-15 19:24:00,1.1171,1.1171,1.11705,1.1171,122500001.0
2006-06-15 19:25:00,1.11711,1.11714,1.11711,1.11714,165000003.0
2006-06-15 19:26:00,1.1172,1.11721,1.11709,1.11714,151700002.0
2006-06-15 19:27:00,1.11715,1.11718,1.11708,1.1171,457399999.0
2006-06-15 19:28:00,1.11714,1.11716,1.11711,1.11711,266700003.0
2006-06-15 19:29:00,1.11714,1.1173,1.11714,1.1173,57199999.0
2006-06-15 19:30:00,1.11737,1.11737,1.11712,1.11717,136099999.0
2006-06-15 19:31:00,1.11696,1.11696,1.11646,1.11646,75900001.0
2006-06-15 19:32:00,1.11636,1.11636,1.11621,1.11621,56600000.0
2006-06-15 19:33:00,1.11614,1.11621,1.11608,1.11618,289800003.0
2006-06-15 19:34:00,1.11622,1.1163,1.11622,1.11629,154900000.0
2006-06-15 19:35:00,1.1163,1.1163,1.11616,1.1162,102799999.0
2006-06-15 19:36:00,1.11625,1.11667,1.11625,1.11649,97900001.0
2006-06-15 19:37:00,1.11668,1.11679,1.11664,1.11679,416500002.0
2006-06-15 19:38:00,1.11678,1.11685,1.11673,1.11675,172100001.0
2006-06-15 19:39:00,1.11671,1.11671,1.11653,1.11654,452800000.0
2006-06-15 19:40:00,1.11655,1.11668,1.11648,1.11668,278899997.0
2006-06-15 19:41:00,1.11664,1.11667,1.11657,1.11657,296900005.0
2006-06-15 19:42:00,1.11655,1.1166,1.11652,1.11657,164000000.0
2006-06-15 19:43:00,1.11665,1.11671,1.11658,1.11658,140299999.0
2006-06-15 19:44:00,1.11653,1.11657,1.11653,1.11656,29200000.0
2006-06-15 19:45:00,1.1166,1.1166,1.11651,1.11651,75000000.0
2006-06-15 19:46:00,1.11652,1.11653,1.11647,1.11653,142699999.0
2006-06-15 19:47:00,1.11657,1.11665,1.11653,1.11662,73100000.0
2006-06-15 19:48:00,1.11648,1.11648,1.11613,1.11623,54200001.0
2006-06-15 19:49:00,1.11623,1.11627,1.1161,1.11611,192000001.0
2006-06-15 19:50:00,1.11589,1.11589,1.11535,1.1154,20100000.0
2006-06-15 19:51:00,1.11523,1.11523,1.1149,1.11495,93100002.0
2006-06-15 19:52:00,1.11502,1.11511,1.11502,1.1151,52800000.0
2006-06-15 19:53:00,1.11518,1.11518,1.11508,1.11511,203200003.0
2006-06-15 19:54:00,1.11508,1.11516,1.11508,1.11516,48099999.0
2006-06-15 19:55:00,1.11523,1.11524,1.11505,1.11505,80899999.0
2006-06-15 19:56:00,1.11516,1.11516,1.1147,1.1147,351700002.0
2006-06-15 19:57:00,1.11463,1.11472,1.11456,1.1147,268599999.0
2006-06-15 19:58:00,1.11473,1.11478,1.1147,1.11478,107300001.0
2006-06-15 19:59:00,1.11478,1.11484,1.11475,1.11475,74700000.0
2006-06-15 20:00:00,1.11482,1.11494,1.11482,1.11492,41000000.0
2006-06-15 20:01:00,1.11494,1.11507,1.11491,1.11496,73599999.0
2006-06-15 20:02:00,1.11499,1.11503,1.1149,1.11493,109300000.0
2006-06-15 20:03:00,1.11492,1.11506,1.11485,1.11485,590299997.0
2006-06-15 20:04:00,1.11492,1.11498,1.11491,1.11496,140900001.0
2006-06-15 20:05:00,1.11505,1.11534,1.11505,1.1152,76400001.0
2006-06-15 20:06:00,1.11523,1.11529,1.11523,1.11523,138199999.0
2006-06-15 20:07:00,1.1152,1.11525,1.11515,1.1152,348599999.0
2006-06-15 20:08:00,1.1152,1.11525,1.11516,1.11525,370200000.0
2006-06-15 20:09:00,1.11522,1.11534,1.11522,1.11524,276400002.0
2006-06-15 20:10:00,1.11522,1.11532,1.11519,1.1153,117699998.0
2006-06-15 20:11:00,1.11531,1.11545,1.11531,1.11545,192800000.0
2006-06-15 20:12:00,1.11549,1.11567,1.11547,1.11555,662100006.0
2006-06-15 20:13:00,1.1156,1.1156,1.11555,1.1156,122899998.0
2006-06-15 20:14:00,1.11557,1.11584,1.11557,1.11563,122100003.0
2006-06-15 20:15:00,1.11562,1.11562,1.11524,1.11524,563699999.0
2006-06-15 20:16:00,1.11524,1.1155,1.11524,1.11545,560400002.0
2006-06-15 20:17:00,1.11548,1.11575,1.11544,1.1157,359100005.0
2006-06-15 20:18:00,1.11572,1.11572,1.11567,1.11567,111300001.0
2006-06-15 20:19:00,1.11563,1.11571,1.1156,1.11571,169200001.0
2006-06-15 20:20:00,1.11572,1.1158,1.11564,1.1157,356099997.0
2006-06-15 20:21:00,1.1157,1.11575,1.11565,1.11568,348600000.0
2006-06-15 20:22:00,1.11572,1.11574,1.1156,1.11566,277999998.0
2006-06-15 20:23:00,1.11572,1.11575,1.11562,1.11568,569799996.0
2006-06-15 20:24:00,1.11566,1.11566,1.11535,1.11535,399000000.0
2006-06-15 20:25:00,1.11536,1.1155,1.1153,1.1155,170100002.0
2006-06-15 20:26:00,1.11555,1.11555,1.11552,1.11552,237500003.0
2006-06-15 20:27:00,1.1155,1.1155,1.11526,1.11526,160400000.0
2006-06-15 20:28:00,1.11525,1.11526,1.11498,1.11498,697700002.0
2006-06-15 20:29:00,1.11496,1.11513,1.11496,1.11508,420200002.0
2006-06-15 20:30:00,1.11505,1.11507,1.11448,1.11453,246399997.0
2006-06-15 20:31:00,1.11441,1.11451,1.11436,1.11436,475899997.0
2006-06-15 20:32:00,1.11424,1.11424,1.11342,1.11345,311500001.0
2006-06-15 20:33:00,1.11335,1.11351,1.11331,1.11334,386500003.0
2006-06-15 20:34:00,1.11328,1.11363,1.11328,1.11362,80399998.0
2006-06-15 20:35:00,1.1136,1.11373,1.11354,1.11355,70800000.0
2006-06-15 20:36:00,1.11343,1.11343,1.11296,1.11296,383399995.0
2006-06-15 20:37:00,1.11301,1.11307,1.11288,1.11288,159400001.0
2006-06-15 20:38:00,1.11287,1.11311,1.11287,1.11311,241999999.0
2006-06-15 20:39:00,1.11315,1.11335,1.11304,1.11333,695800006.0
2006-06-15 20:40:00,1.11333,1.11338,1.11311,1.11322,239300005.0
2006-06-15 20:41:00,1.11326,1.11346,1.11326,1.11346,457199999.0
2006-06-15 20:42:00,1.11352,1.1136,1.11348,1.11355,508100006.0
2006-06-15 20:43:00,1.11357,1.11362,1.11355,1.11362,232500004.0
2006-06-15 20:44:00,1.11381,1.11418,1.11381,1.11416,70700000.0
2006-06-15 20:45:00,1.11417,1.11421,1.11413,1.11414,169799999.0
2006-06-15 20:46:00,1.11426,1.1147,1.11424,1.1147,188299999.0
2006-06-15 20:47:00,1.11463,1.11466,1.11453,1.11462,188799999.0
2006-06-15 20:48:00,1.11472,1.11486,1.11472,1.11486,49500001.0
2006-06-15 20:49:00,1.11483,1.11484,1.1147,1.11477,298999999.0
2006-06-15 20:50:00,1.1147,1.1149,1.11465,1.11465,250200002.0
2006-06-15 20:51:00,1.11464,1.11465,1.11455,1.11455,105699999.0
2006-06-15 20:52:00,1.1145,1.11456,1.11442,1.11456,108700000.0
2006-06-15 20:53:00,1.11457,1.11481,1.11456,1.11456,157499999.0
2006-06-15 20:54:00,1.11458,1.11468,1.11449,1.11458,382399999.0
2006-06-15 20:55:00,1.11467,1.11469,1.1146,1.1146,158900001.0
2006-06-15 20:56:00,1.1146,1.11462,1.11452,1.11462,632299999.0
2006-06-15 20:57:00,1.11458,1.11463,1.11455,1.11462,250600000.0
2006-06-15 20:58:00,1.11464,1.11475,1.11464,1.1147,302799999.0
2006-06-15 20:59:00,1.11473,1.11473,1.11459,1.11468,289800003.0
2006-06-15 21:00:00,1.11465,1.11488,1.11465,1.11467,1122900005.0
2006-06-15 21:01:00,1.11465,1.11472,1.11456,1.11462,565199999.0
2006-06-15 21:02:00,1.11451,1.11454,1.11437,1.11437,166400000.0
2006-06-15 21:03:00,1.11447,1.11454,1.1143,1.11449,560600002.0
2006-06-15 21:04:00,1.11458,1.11465,1.11452,1.11465,686800002.0
2006-06-15 21:05:00,1.11463,1.11475,1.11456,1.11468,809399999.0
2006-06-15 21:06:00,1.11479,1.11479,1.11475,1.11478,121599998.0
2006-06-15 21:07:00,1.1148,1.11485,1.1147,1.11472,542200004.0
2006-06-15 21:08:00,1.1147,1.11485,1.1147,1.11485,266200000.0
2006-06-15 21:09:00,1.11475,1.11492,1.11469,1.11492,148200000.0
2006-06-15 21:10:00,1.11493,1.11493,1.11478,1.11488,360100004.0
2006-06-15 21:11:00,1.1149,1.11492,1.11485,1.11485,253099998.0
2006-06-15 21:12:00,1.11493,1.115,1.11488,1.11488,272099999.0
2006-06-15 21:13:00,1.1149,1.11505,1.1149,1.11492,477300003.0
2006-06-15 21:14:00,1.115,1.115,1.11492,1.11497,149100001.0
2006-06-15 21:15:00,1.11495,1.115,1.11495,1.11497,69700000.0
2006-06-15 21:16:00,1.11492,1.11497,1.1149,1.1149,64600000.0
2006-06-15 21:17:00,1.11495,1.11495,1.1149,1.11495,18000000.0
2006-06-15 21:18:00,1.115,1.11505,1.11495,1.115,36200000.0
2006-06-15 21:19:00,1.11495,1.115,1.11495,1.11495,149100001.0
2006-06-15 21:20:00,1.11495,1.11495,1.11495,1.11495,63800000.0
2006-06-15 21:21:00,1.11495,1.11495,1.11495,1.11495,47300000.0
2006-06-15 21:22:00,1.11493,1.11493,1.11486,1.11486,85100002.0
2006-06-15 21:23:00,1.11485,1.11495,1.11485,1.11495,14100000.0
2006-06-15 21:24:00,1.11482,1.11482,1.11472,1.11472,35199999.0
2006-06-15 21:25:00,1.1148,1.11483,1.1148,1.1148,50600002.0
2006-06-15 21:26:00,1.11484,1.11498,1.11484,1.11498,85400000.0
2006-06-15 21:27:00,1.115,1.115,1.11497,1.115,119000002.0
2006-06-15 21:28:00,1.11499,1.11504,1.11487,1.11492,359100001.0
2006-06-15 21:29:00,1.11487,1.11487,1.11475,1.11476,137799999.0
2006-06-15 21:30:00,1.11483,1.11485,1.11474,1.11474,58800000.0
2006-06-15 21:31:00,1.11472,1.11476,1.11472,1.11473,54000000.0
2006-06-15 21:32:00,1.1147,1.1147,1.11463,1.1147,234499997.0
2006-06-15 21:33:00,1.11478,1.11487,1.11473,1.11487,190300002.0
2006-06-15 21:34:00,1.1149,1.1149,1.1149,1.1149,77500000.0
2006-06-15 21:35:00,1.1149,1.11492,1.1149,1.1149,91300001.0
2006-06-15 21:36:00,1.11487,1.1149,1.11485,1.11485,67300001.0
2006-06-15 21:37:00,1.11497,1.11497,1.1149,1.1149,38500000.0
2006-06-15 21:38:00,1.11488,1.11493,1.11481,1.11481,111499999.0
2006-06-15 21:39:00,1.1148,1.1148,1.11475,1.1148,413099996.0
2006-06-15 21:40:00,1.11473,1.11473,1.11447,1.11447,219799999.0
2006-06-15 21:41:00,1.11452,1.11452,1.11448,1.1145,34100001.0
2006-06-15 21:42:00,1.1145,1.11458,1.1145,1.11452,72400000.0
2006-06-15 21:43:00,1.11452,1.11466,1.11452,1.1146,63200001.0
2006-06-15 21:44:00,1.11456,1.11456,1.11421,1.11436,90800001.0
2006-06-15 21:45:00,1.11438,1.11438,1.11432,1.11432,71300000.0
2006-06-15 21:46:00,1.11424,1.11424,1.11384,1.11384,242800000.0
2006-06-15 21:47:00,1.11377,1.11387,1.11377,1.1138,218100000.0
2006-06-15 21:48:00,1.11382,1.11388,1.1138,1.11388,110300002.0
2006-06-15 21:49:00,1.11385,1.11395,1.11383,1.11388,79800000.0
2006-06-15 21:50:00,1.11387,1.11397,1.11387,1.11397,69000002.0
2006-06-15 21:51:00,1.11408,1.11421,1.11405,1.11405,98500000.0
2006-06-15 21:52:00,1.11404,1.11414,1.11395,1.11395,108499998.0
2006-06-15 21:53:00,1.11389,1.11389,1.11382,1.11383,190999999.0
2006-06-15 21:54:00,1.11368,1.11368,1.11329,1.11332,152500003.0
2006-06-15 21:55:00,1.11335,1.11343,1.11335,1.11341,56700000.0
2006-06-15 21:56:00,1.11331,1.11335,1.11324,1.11324,71700000.0
2006-06-15 21:57:00,1.11306,1.11324,1.11306,1.11324,78900000.0
2006-06-15 21:58:00,1.11313,1.1132,1.11313,1.11314,91400000.0
2006-06-15 21:59:00,1.11297,1.11308,1.11283,1.11284,159800001.0
2006-06-15 22:00:00,1.11277,1.11283,1.11243,1.11257,202199997.0
2006-06-15 22:01:00,1.11268,1.11276,1.11268,1.11275,108700000.0
2006-06-15 22:02:00,1.11273,1.11287,1.11268,1.11268,375699999.0
2006-06-15 22:03:00,1.11265,1.1127,1.11265,1.1127,127100000.0
2006-06-15 22:04:00,1.11272,1.11272,1.11256,1.11261,158200002.0
2006-06-15 22:05:00,1.11259,1.11263,1.11248,1.11248,93900001.0
2006-06-15 22:06:00,1.11246,1.11263,1.11246,1.11258,143700001.0
2006-06-15 22:07:00,1.11263,1.11263,1.1125,1.11257,40700000.0
2006-06-15 22:08:00,1.11262,1.11303,1.11262,1.11302,136700000.0
2006-06-15 22:09:00,1.11295,1.11311,1.11295,1.11299,194700001.0
2006-06-15 22:10:00,1.11292,1.11292,1.11281,1.11281,49100000.0
2006-06-15 22:11:00,1.11281,1.11283,1.11274,1.11274,90400001.0
2006-06-15 22:12:00,1.11264,1.11264,1.11244,1.11244,59000000.0
2006-06-15 22:13:00,1.11232,1.11248,1.11227,1.11227,174299998.0
2006-06-15 22:14:00,1.11215,1.11222,1.11199,1.11209,103400000.0
2006-06-15 22:15:00,1.11211,1.11229,1.11211,1.11226,151399999.0
2006-06-15 22:16:00,1.11225,1.11236,1.11221,1.11236,121000002.0
2006-06-15 22:17:00,1.11232,1.11236,1.11222,1.1123,122400002.0
2006-06-15 22:18:00,1.11235,1.11235,1.1123,1.1123,78800002.0
2006-06-15 22:19:00,1.11225,1.11235,1.11225,1.1123,75199999.0
2006-06-15 22:20:00,1.11226,1.11226,1.11209,1.11209,72000000.0
2006-06-15 22:21:00,1.11209,1.11218,1.11204,1.11205,176800000.0
2006-06-15 22:22:00,1.11205,1.11215,1.11205,1.11205,65000001.0
2006-06-15 22:23:00,1.11208,1.11208,1.11192,1.11192,137300000.0
2006-06-15 22:24:00,1.1119,1.11195,1.1119,1.11195,159300000.0
2006-06-15 22:25:00,1.11185,1.11185,1.1113,1.1113,75099998.0
2006-06-15 22:26:00,1.11125,1.11125,1.11102,1.11125,88399999.0
2006-06-15 22:27:00,1.1113,1.11143,1.11122,1.11138,253800000.0
2006-06-15 22:28:00,1.11142,1.11142,1.11129,1.1113,102200000.0
2006-06-15 22:29:00,1.11141,1.11156,1.11141,1.11145,258199999.0
2006-06-15 22:30:00,1.11141,1.11141,1.11126,1.11134,121400000.0
2006-06-15 22:31:00,1.11136,1.11137,1.11124,1.11137,135500002.0
2006-06-15 22:32:00,1.11133,1.11133,1.11116,1.11116,70199999.0
2006-06-15 22:33:00,1.11117,1.11137,1.11117,1.11137,64499999.0
2006-06-15 22:34:00,1.11137,1.11167,1.11137,1.1115,330199998.0
2006-06-15 22:35:00,1.11158,1.1117,1.11158,1.11168,135999999.0
2006-06-15 22:36:00,1.11167,1.11167,1.11147,1.11147,86600000.0
2006-06-15 22:37:00,1.11145,1.1115,1.1114,1.1114,146100001.0
2006-06-15 22:38:00,1.11143,1.11152,1.11141,1.11142,156999999.0
2006-06-15 22:39:00,1.11145,1.11145,1.11135,1.11135,127000002.0
2006-06-15 22:40:00,1.11142,1.11142,1.11126,1.11126,17500000.0
2006-06-15 22:41:00,1.11127,1.1113,1.11124,1.11128,49699999.0
2006-06-15 22:42:00,1.11135,1.11135,1.1112,1.11123,117999999.0
2006-06-15 22:43:00,1.11122,1.11122,1.11102,1.1112,302500002.0
2006-06-15 22:44:00,1.1112,1.11131,1.11118,1.11125,145700002.0
2006-06-15 22:45:00,1.11133,1.11146,1.11133,1.11138,63700000.0
2006-06-15 22:46:00,1.11143,1.11143,1.1113,1.1114,55300001.0
2006-06-15 22:47:00,1.11135,1.11135,1.1113,1.1113,44899999.0
2006-06-15 22:48:00,1.11144,1.11161,1.11144,1.11161,134099999.0
2006-06-15 22:49:00,1.11163,1.11163,1.11143,1.11144,72400000.0
2006-06-15 22:50:00,1.11148,1.11151,1.11137,1.11137,72400001.0
2006-06-15 22:51:00,1.11148,1.11159,1.11143,1.11159,111899998.0
2006-06-15 22:52:00,1.11152,1.11155,1.1114,1.1114,142200004.0
2006-06-15 22:53:00,1.1114,1.11143,1.11112,1.11126,85900000.0
2006-06-15 22:54:00,1.11125,1.1113,1.11125,1.11125,48500000.0
2006-06-15 22:55:00,1.11133,1.11146,1.11127,1.11134,231800002.0
2006-06-15 22:56:00,1.11123,1.11123,1.111,1.11106,63100000.0
2006-06-15 22:57:00,1.11108,1.11112,1.11103,1.11103,163500000.0
2006-06-15 22:58:00,1.1111,1.1111,1.111,1.1111,107600000.0
2006-06-15 22:59:00,1.11105,1.11105,1.11075,1.11085,112100002.0
2006-06-15 23:00:00,1.1108,1.11085,1.1108,1.11085,41799998.0
2006-06-15 23:01:00,1.11107,1.11114,1.11068,1.11097,111999998.0
2006-06-15 23:02:00,1.11085,1.1111,1.11075,1.11107,178000002.0
2006-06-15 23:03:00,1.11105,1.11121,1.11094,1.11121,72399999.0
2006-06-15 23:04:00,1.11108,1.11144,1.11092,1.11144,82500002.0
2006-06-15 23:05:00,1.11083,1.11159,1.11073,1.11155,162600001.0
2006-06-15 23:06:00,1.11147,1.11147,1.11074,1.11123,89799999.0
2006-06-15 23:07:00,1.1113,1.11134,1.11103,1.11132,160399998.0
2006-06-15 23:08:00,1.11151,1.11168,1.11124,1.11168,102300003.0
2006-06-15 23:09:00,1.11188,1.11196,1.11179,1.11191,76300001.0
2006-06-15 23:10:00,1.112,1.11204,1.11181,1.11181,82599997.0
2006-06-15 23:11:00,1.11191,1.112,1.11178,1.11196,122700003.0
2006-06-15 23:12:00,1.11188,1.11215,1.11185,1.11201,129099999.0
2006-06-15 23:13:00,1.1121,1.11219,1.112,1.11219,157600001.0
2006-06-15 23:14:00,1.11223,1.1125,1.11223,1.11241,96300000.0
2006-06-15 23:15:00,1.11255,1.1127,1.11239,1.11239,63800000.0
2006-06-15 23:16:00,1.11235,1.1124,1.1121,1.11211,69199998.0
2006-06-15 23:17:00,1.1121,1.1123,1.1121,1.11225,57099999.0
2006-06-15 23:18:00,1.11222,1.11239,1.11221,1.11227,102000002.0
2006-06-15 23:19:00,1.11231,1.11235,1.11225,1.1123,116800002.0
2006-06-15 23:20:00,1.11221,1.11238,1.11218,1.11227,59700000.0
2006-06-15 23:21:00,1.1123,1.1124,1.11219,1.11229,80899999.0
2006-06-15 23:22:00,1.11225,1.11231,1.11216,1.11228,89100000.0
2006-06-15 23:23:00,1.11227,1.11238,1.11221,1.11221,104800002.0
2006-06-15 23:24:00,1.11228,1.11229,1.1122,1.11229,99700003.0
2006-06-15 23:25:00,1.11239,1.11239,1.11221,1.11226,71500000.0
2006-06-15 23:26:00,1.11226,1.11238,1.1122,1.11223,119000000.0
2006-06-15 23:27:00,1.11223,1.11241,1.11223,1.11233,116700001.0
2006-06-15 23:28:00,1.11236,1.11237,1.11222,1.11234,127299996.0
2006-06-15 23:29:00,1.11115,1.11115,1.11113,1.11113,33600000.0
2006-06-15 23:30:00,1.11136,1.11173,1.11136,1.11166,85900000.0
2006-06-15 23:31:00,1.11172,1.11178,1.11172,1.11178,84100001.0
2006-06-15 23:32:00,1.11191,1.11196,1.11176,1.11196,93900000.0
2006-06-15 23:33:00,1.11197,1.11205,1.11197,1.11205,63800001.0
2006-06-15 23:34:00,1.11205,1.11219,1.11205,1.11216,29600000.0
2006-06-15 23:35:00,1.11202,1.11229,1.11202,1.11228,159500004.0
2006-06-15 23:36:00,1.11225,1.1123,1.11225,1.1123,28699999.0
2006-06-15 23:37:00,1.11229,1.11236,1.11229,1.11236,31100000.0
2006-06-15 23:38:00,1.1124,1.11245,1.11232,1.11232,97300001.0
2006-06-15 23:39:00,1.11237,1.1124,1.11237,1.1124,31700000.0
2006-06-15 23:40:00,1.11208,1.11208,1.11185,1.11185,15100000.0
2006-06-15 23:41:00,1.11165,1.11199,1.11165,1.11199,93299999.0
2006-06-15 23:42:00,1.11193,1.11195,1.11168,1.11195,75200001.0
2006-06-15 23:43:00,1.112,1.11205,1.112,1.112,34100000.0
2006-06-15 23:44:00,1.112,1.11205,1.11195,1.11198,185300000.0
2006-06-15 23:45:00,1.11208,1.11208,1.11195,1.112,130799997.0
2006-06-15 23:46:00,1.11195,1.11195,1.11195,1.11195,4000000.0
2006-06-15 23:47:00,1.11191,1.11194,1.11191,1.11194,27100000.0
2006-06-15 23:48:00,1.11187,1.11187,1.11183,1.11183,117190000.0
2006-06-15 23:49:00,1.11185,1.1119,1.11183,1.11185,94700001.0
2006-06-15 23:50:00,1.11181,1.11187,1.11174,1.11181,133700001.0
2006-06-15 23:51:00,1.11186,1.11186,1.11165,1.11165,66699999.0
2006-06-15 23:52:00,1.11162,1.1117,1.11162,1.11165,51400000.0
2006-06-15 23:53:00,1.11168,1.11175,1.11165,1.1117,86099999.0
2006-06-15 23:54:00,1.1117,1.1117,1.1117,1.1117,78099999.0
2006-06-15 23:55:00,1.11165,1.11178,1.11165,1.11178,52700001.0
2006-06-15 23:56:00,1.11162,1.1117,1.11162,1.11165,131700000.0
2006-06-15 23:57:00,1.1115,1.1115,1.1114,1.1114,23300000.0
2006-06-15 23:58:00,1.11125,1.11135,1.11122,1.11133,95800002.0
2006-06-15 23:59:00,1.11125,1.11128,1.11125,1.11128,24000000.0
2006-06-16 00:00:00,1.11137,1.11142,1.11129,1.11132,84900001.0
2006-06-16 00:01:00,1.11123,1.1113,1.11097,1.11125,97000002.0
2006-06-16 00:02:00,1.11132,1.11132,1.1112,1.11127,33500001.0
2006-06-16 00:03:00,1.11122,1.11138,1.11122,1.11138,47699998.0
2006-06-16 00:04:00,1.11145,1.11147,1.11135,1.1114,145900000.0
2006-06-16 00:05:00,1.11135,1.11145,1.11135,1.11145,48900000.0
2006-06-16 00:06:00,1.1114,1.11142,1.11137,1.11137,30700000.0
2006-06-16 00:07:00,1.11147,1.11148,1.11147,1.11148,3200000.0
2006-06-16 00:08:00,1.11155,1.11155,1.11133,1.11142,53300000.0
2006-06-16 00:09:00,1.1114,1.11145,1.11135,1.11145,110900000.0
2006-06-16 00:10:00,1.1114,1.11145,1.1114,1.1114,47100000.0
2006-06-16 00:11:00,1.1114,1.1114,1.11135,1.1114,68500000.0
2006-06-16 00:12:00,1.11135,1.11145,1.11135,1.1114,45599998.0
2006-06-16 00:13:00,1.1114,1.11145,1.11137,1.11145,39299999.0
2006-06-16 00:14:00,1.11139,1.11152,1.11139,1.11143,159600002.0
2006-06-16 00:15:00,1.11142,1.11151,1.11139,1.11147,139200000.0
2006-06-16 00:16:00,1.11149,1.11153,1.11148,1.11153,48700001.0
2006-06-16 00:17:00,1.11158,1.11164,1.11149,1.11164,171100007.0
2006-06-16 00:18:00,1.11163,1.11163,1.11152,1.11158,127099999.0
2006-06-16 00:19:00,1.11162,1.11173,1.1116,1.11173,45100000.0
2006-06-16 00:20:00,1.1117,1.11175,1.11162,1.1117,55200000.0
2006-06-16 00:21:00,1.1117,1.11175,1.11165,1.1117,77699999.0
2006-06-16 00:22:00,1.11175,1.11175,1.11162,1.11167,43000000.0
2006-06-16 00:23:00,1.1117,1.11175,1.11165,1.11175,109699998.0
2006-06-16 00:24:00,1.11175,1.11175,1.11165,1.1117,104200000.0
2006-06-16 00:25:00,1.11167,1.11175,1.11163,1.1117,73500001.0
2006-06-16 00:26:00,1.1117,1.1117,1.11165,1.11165,55400002.0
2006-06-16 00:27:00,1.1117,1.1117,1.11165,1.1117,97200002.0
2006-06-16 00:28:00,1.1117,1.1117,1.11165,1.1117,34000000.0
2006-06-16 00:29:00,1.11167,1.11175,1.11165,1.11165,48299999.0
2006-06-16 00:30:00,1.11165,1.1117,1.11162,1.11165,27900001.0
2006-06-16 00:31:00,1.1117,1.11175,1.11165,1.11165,75300000.0
2006-06-16 00:32:00,1.1117,1.1117,1.1117,1.1117,23099999.0
2006-06-16 00:33:00,1.11168,1.1117,1.11168,1.1117,52600000.0
2006-06-16 00:34:00,1.11175,1.11177,1.11162,1.11177,63899998.0
2006-06-16 00:35:00,1.11172,1.11172,1.1117,1.1117,69400002.0
2006-06-16 00:36:00,1.11163,1.11175,1.11162,1.11162,50500001.0
2006-06-16 00:37:00,1.11168,1.11175,1.11168,1.11175,9200000.0
2006-06-16 00:38:00,1.11165,1.1117,1.11162,1.11167,43599999.0
2006-06-16 00:39:00,1.11165,1.11165,1.11163,1.11163,32800000.0
2006-06-16 00:40:00,1.11167,1.11172,1.11167,1.1117,67499997.0
2006-06-16 00:41:00,1.1117,1.11175,1.1117,1.11175,39100000.0
2006-06-16 00:42:00,1.11175,1.11175,1.1117,1.1117,65799999.0
2006-06-16 00:43:00,1.11165,1.11175,1.11165,1.11175,80699999.0
2006-06-16 00:44:00,1.11165,1.11172,1.11165,1.1117,111099999.0
2006-06-16 00:45:00,1.1117,1.11175,1.11162,1.1117,90300001.0
2006-06-16 00:46:00,1.11175,1.11175,1.11175,1.11175,1600000.0
2006-06-16 00:47:00,1.1117,1.11175,1.11163,1.1117,162399997.0
2006-06-16 00:48:00,1.1117,1.11175,1.11165,1.11175,92500002.0
2006-06-16 00:49:00,1.11172,1.11175,1.11165,1.11165,32800000.0
2006-06-16 00:50:00,1.11175,1.11175,1.11167,1.1117,80600000.0
2006-06-16 00:51:00,1.1117,1.11175,1.11162,1.11162,36000000.0
2006-06-16 00:52:00,1.1117,1.1117,1.11165,1.11165,90100004.0
2006-06-16 00:53:00,1.11165,1.1117,1.11165,1.1117,29500000.0
2006-06-16 00:54:00,1.11172,1.11175,1.11165,1.11175,90200002.0
2006-06-16 00:55:00,1.1117,1.11175,1.11165,1.11165,84100001.0
2006-06-16 00:56:00,1.11163,1.11163,1.11116,1.11116,63200000.0
2006-06-16 00:57:00,1.11108,1.1111,1.11086,1.11086,153999999.0
2006-06-16 00:58:00,1.11075,1.1108,1.11075,1.1108,46400000.0
2006-06-16 00:59:00,1.1108,1.11085,1.1108,1.1108,95900000.0
2006-06-16 01:00:00,1.11081,1.11095,1.11081,1.11095,100699999.0
2006-06-16 01:01:00,1.11097,1.11101,1.1109,1.11099,62499999.0
2006-06-16 01:02:00,1.11099,1.11102,1.11092,1.11093,45300000.0
2006-06-16 01:03:00,1.11095,1.11095,1.11083,1.11095,35100000.0
2006-06-16 01:04:00,1.1109,1.11095,1.11085,1.1109,160600001.0
2006-06-16 01:05:00,1.11095,1.11095,1.11075,1.1109,171300000.0
2006-06-16 01:06:00,1.11085,1.11085,1.11085,1.11085,11200000.0
2006-06-16 01:07:00,1.11094,1.11096,1.11094,1.11096,5300000.0
2006-06-16 01:08:00,1.111,1.11113,1.11099,1.11113,62299999.0
2006-06-16 01:09:00,1.11125,1.1115,1.11125,1.1115,45200000.0
2006-06-16 01:10:00,1.11152,1.11152,1.11152,1.11152,800000.0
2006-06-16 01:11:00,1.11143,1.11143,1.11135,1.11135,25499999.0
2006-06-16 01:12:00,1.1113,1.1113,1.1113,1.1113,23900000.0
2006-06-16 01:13:00,1.1113,1.1113,1.1113,1.1113,24400000.0
2006-06-16 01:14:00,1.11126,1.11136,1.11126,1.11132,93899999.0
2006-06-16 01:15:00,1.1113,1.1113,1.11125,1.11125,32700000.0
2006-06-16 01:16:00,1.11128,1.1113,1.11122,1.11125,56600001.0
2006-06-16 01:17:00,1.11132,1.11138,1.11128,1.11138,121000002.0
2006-06-16 01:18:00,1.11147,1.11167,1.11147,1.11167,34300000.0
2006-06-16 01:19:00,1.11155,1.11155,1.11145,1.11145,74700001.0
2006-06-16 01:20:00,1.1113,1.1113,1.11122,1.11125,80800001.0
2006-06-16 01:21:00,1.11135,1.11149,1.11135,1.11142,52800000.0
2006-06-16 01:22:00,1.11143,1.11143,1.11127,1.11127,61799999.0
2006-06-16 01:23:00,1.1112,1.11122,1.1112,1.11122,37900001.0
2006-06-16 01:24:00,1.11124,1.11124,1.11118,1.11118,37900001.0
2006-06-16 01:25:00,1.11131,1.11141,1.11128,1.11141,26300000.0
2006-06-16 01:26:00,1.1114,1.1114,1.1114,1.1114,27299999.0
2006-06-16 01:27:00,1.1114,1.1114,1.11132,1.11135,44800000.0
2006-06-16 01:28:00,1.11131,1.11149,1.11131,1.11141,121000001.0
2006-06-16 01:29:00,1.11149,1.11155,1.11124,1.11124,154500004.0
2006-06-16 01:30:00,1.11138,1.1115,1.11138,1.1115,19100000.0
2006-06-16 01:31:00,1.11165,1.11165,1.11153,1.11154,51400000.0
2006-06-16 01:32:00,1.1115,1.11155,1.1115,1.11155,11900000.0
2006-06-16 01:33:00,1.1115,1.1115,1.11148,1.11148,48699999.0
2006-06-16 01:34:00,1.1115,1.1115,1.11145,1.11145,55699999.0
2006-06-16 01:35:00,1.11155,1.11155,1.1115,1.1115,78300004.0
2006-06-16 01:36:00,1.11155,1.11155,1.11145,1.1115,49500000.0
2006-06-16 01:37:00,1.11143,1.1115,1.11143,1.1115,4000000.0
2006-06-16 01:38:00,1.11145,1.11155,1.11145,1.1115,112600000.0
2006-06-16 01:39:00,1.11148,1.11155,1.11147,1.11155,72500001.0
2006-06-16 01:40:00,1.1114,1.11153,1.1114,1.11153,16700000.0
2006-06-16 01:41:00,1.11155,1.11155,1.11152,1.11152,7200000.0
2006-06-16 01:42:00,1.1115,1.1115,1.1115,1.1115,18299999.0
2006-06-16 01:43:00,1.1115,1.11157,1.1115,1.11157,45500000.0
2006-06-16 01:44:00,1.11147,1.1115,1.11145,1.1115,36700000.0
2006-06-16 01:45:00,1.1115,1.1115,1.1115,1.1115,15900000.0
2006-06-16 01:46:00,1.11145,1.11155,1.11145,1.1115,101600000.0
2006-06-16 01:47:00,1.11153,1.11153,1.11153,1.11153,800000.0
2006-06-16 01:48:00,1.11155,1.11155,1.11147,1.1115,61599998.0
2006-06-16 01:49:00,1.11155,1.11155,1.1115,1.1115,17100000.0
2006-06-16 01:50:00,1.11147,1.11155,1.11147,1.11155,23100000.0
2006-06-16 01:51:00,1.11152,1.11152,1.11145,1.11145,34399999.0
2006-06-16 01:52:00,1.1115,1.11155,1.11145,1.11155,48100000.0
2006-06-16 01:53:00,1.1115,1.1115,1.1115,1.1115,8800000.0
2006-06-16 01:54:00,1.1115,1.1115,1.11145,1.1115,47990000.0
2006-06-16 01:55:00,1.11135,1.11149,1.11124,1.11149,80700002.0
2006-06-16 01:56:00,1.1115,1.1115,1.1115,1.1115,55399998.0
2006-06-16 01:57:00,1.11155,1.11155,1.11143,1.11145,204200005.0
2006-06-16 01:58:00,1.1115,1.1115,1.11142,1.11142,57000001.0
2006-06-16 01:59:00,1.11145,1.1115,1.11145,1.1115,14600000.0
2006-06-16 02:00:00,1.11146,1.11164,1.11146,1.11159,76299999.0
2006-06-16 02:01:00,1.11173,1.11173,1.11173,1.11173,33200001.0
2006-06-16 02:02:00,1.1117,1.1117,1.1117,1.1117,61899999.0
2006-06-16 02:03:00,1.11168,1.11175,1.1116,1.11172,126200002.0
2006-06-16 02:04:00,1.1117,1.1117,1.11167,1.11167,81900001.0
2006-06-16 02:05:00,1.11175,1.11175,1.11162,1.1117,140999999.0
2006-06-16 02:06:00,1.1116,1.11173,1.1116,1.11173,31100000.0
2006-06-16 02:07:00,1.11175,1.11175,1.11163,1.11165,117799999.0
2006-06-16 02:08:00,1.1117,1.1117,1.11165,1.11165,65990000.0
2006-06-16 02:09:00,1.1117,1.1117,1.11165,1.11165,50200001.0
2006-06-16 02:10:00,1.11168,1.11178,1.11168,1.1117,182100001.0
2006-06-16 02:11:00,1.1117,1.1117,1.11165,1.1117,106399999.0
2006-06-16 02:12:00,1.11168,1.11168,1.11168,1.11168,1000000.0
2006-06-16 02:13:00,1.1117,1.1117,1.1117,1.1117,17500000.0
2006-06-16 02:14:00,1.1117,1.1117,1.1117,1.1117,36900000.0
2006-06-16 02:15:00,1.11175,1.11175,1.11165,1.11175,61600002.0
2006-06-16 02:16:00,1.1117,1.1117,1.1117,1.1117,51000000.0
2006-06-16 02:17:00,1.11165,1.11176,1.11165,1.11175,112600001.0
2006-06-16 02:18:00,1.11165,1.11165,1.11165,1.11165,10300000.0
2006-06-16 02:19:00,1.11162,1.11172,1.1116,1.1117,133000000.0
2006-06-16 02:20:00,1.11165,1.11178,1.11165,1.11175,86200002.0
2006-06-16 02:21:00,1.11165,1.1117,1.11165,1.1117,30799999.0
2006-06-16 02:22:00,1.1117,1.11175,1.11165,1.11175,80800001.0
2006-06-16 02:23:00,1.11167,1.11175,1.1116,1.11175,79900000.0
2006-06-16 02:24:00,1.1117,1.1117,1.11165,1.11165,61500001.0
2006-06-16 02:25:00,1.11165,1.11172,1.11165,1.11172,77700002.0
2006-06-16 02:26:00,1.1117,1.1117,1.11165,1.11165,35700002.0
2006-06-16 02:27:00,1.1117,1.1117,1.1117,1.1117,800000.0
2006-06-16 02:28:00,1.1117,1.1117,1.1117,1.1117,29500000.0
2006-06-16 02:29:00,1.11165,1.11175,1.11163,1.1117,120900002.0
2006-06-16 02:30:00,1.11172,1.11172,1.1117,1.1117,81500002.0
2006-06-16 02:31:00,1.1117,1.11175,1.11167,1.11168,101400001.0
2006-06-16 02:32:00,1.11175,1.11175,1.1117,1.1117,34300000.0
2006-06-16 02:33:00,1.11175,1.11175,1.1117,1.1117,29299999.0
2006-06-16 02:34:00,1.11168,1.1117,1.11165,1.1117,200000000.0
2006-06-16 02:35:00,1.11175,1.11175,1.11165,1.11165,50399999.0
2006-06-16 02:36:00,1.1117,1.1117,1.1117,1.1117,28500000.0
2006-06-16 02:37:00,1.11163,1.11163,1.11132,1.11143,158100002.0
2006-06-16 02:38:00,1.11145,1.1115,1.11145,1.1115,131900000.0
2006-06-16 02:39:00,1.1115,1.11155,1.11143,1.11155,51799999.0
2006-06-16 02:40:00,1.11143,1.11145,1.11143,1.11145,44799999.0
2006-06-16 02:41:00,1.1115,1.1115,1.11145,1.11145,8500000.0
2006-06-16 02:42:00,1.1115,1.11155,1.1115,1.11155,30800000.0
2006-06-16 02:43:00,1.11151,1.11151,1.11135,1.1114,138200001.0
2006-06-16 02:44:00,1.11135,1.1114,1.11135,1.1114,10800000.0
2006-06-16 02:45:00,1.11135,1.11135,1.11135,1.11135,36900002.0
2006-06-16 02:46:00,1.1113,1.11143,1.11123,1.11143,143200001.0
2006-06-16 02:47:00,1.11142,1.11142,1.11141,1.11141,39900000.0
2006-06-16 02:48:00,1.11152,1.11155,1.11145,1.1115,176899999.0
2006-06-16 02:49:00,1.11155,1.11155,1.1115,1.1115,25700000.0
2006-06-16 02:50:00,1.11148,1.11148,1.11148,1.11148,23900000.0
2006-06-16 02:51:00,1.11145,1.11155,1.11145,1.11145,46799999.0
2006-06-16 02:52:00,1.11142,1.11142,1.11133,1.11133,22300000.0
2006-06-16 02:53:00,1.11122,1.11149,1.11122,1.11149,19000000.0
2006-06-16 02:54:00,1.11139,1.11139,1.11131,1.11131,900000.0
2006-06-16 02:55:00,1.11125,1.11125,1.11117,1.11117,34800000.0
2006-06-16 02:56:00,1.11129,1.11129,1.11126,1.11126,21800000.0
2006-06-16 02:57:00,1.11134,1.11134,1.11131,1.11131,62700001.0
2006-06-16 02:58:00,1.1114,1.1114,1.11135,1.11135,4800000.0
2006-06-16 02:59:00,1.11145,1.11145,1.11132,1.11135,59900001.0
2006-06-16 03:00:00,1.11142,1.11152,1.11134,1.11152,73600002.0
2006-06-16 03:01:00,1.11147,1.11147,1.11143,1.11143,39700001.0
2006-06-16 03:02:00,1.11143,1.11145,1.1113,1.11145,165399998.0
2006-06-16 03:03:00,1.11145,1.11149,1.11134,1.11149,93099999.0
2006-06-16 03:04:00,1.1115,1.1115,1.11133,1.11133,101300000.0
2006-06-16 03:05:00,1.11135,1.11138,1.11125,1.11125,107100000.0
2006-06-16 03:06:00,1.11125,1.1113,1.11125,1.1113,10400000.0
2006-06-16 03:07:00,1.11126,1.11128,1.1112,1.11128,24800000.0
2006-06-16 03:08:00,1.1112,1.1112,1.11115,1.11115,69200002.0
2006-06-16 03:09:00,1.1112,1.11125,1.11115,1.1112,140700001.0
2006-06-16 03:10:00,1.11117,1.11117,1.11117,1.11117,7900000.0
2006-06-16 03:11:00,1.11125,1.11125,1.11115,1.11115,49100001.0
2006-06-16 03:12:00,1.1112,1.11125,1.1112,1.11122,52700000.0
2006-06-16 03:13:00,1.11127,1.11127,1.11112,1.11115,21000000.0
2006-06-16 03:14:00,1.1112,1.11125,1.11115,1.11115,38900000.0
2006-06-16 03:15:00,1.11111,1.11111,1.11098,1.11098,5500000.0
2006-06-16 03:16:00,1.11104,1.11114,1.11104,1.11114,16800000.0
2006-06-16 03:17:00,1.11116,1.11122,1.11108,1.11108,102600000.0
2006-06-16 03:18:00,1.11113,1.11113,1.11097,1.11105,140599996.0
2006-06-16 03:19:00,1.11093,1.11096,1.11092,1.11092,86900001.0
2006-06-16 03:20:00,1.11105,1.11105,1.111,1.111,15900000.0
2006-06-16 03:21:00,1.11102,1.11102,1.1109,1.11097,116099999.0
2006-06-16 03:22:00,1.1109,1.1109,1.11082,1.1109,23100000.0
2006-06-16 03:23:00,1.11083,1.11097,1.11083,1.1109,73800000.0
2006-06-16 03:24:00,1.11091,1.11096,1.11091,1.11096,13600000.0
2006-06-16 03:25:00,1.111,1.11105,1.11095,1.11103,119199999.0
2006-06-16 03:26:00,1.11102,1.11102,1.11089,1.1109,152999999.0
2006-06-16 03:27:00,1.11088,1.1109,1.11088,1.1109,39800001.0
2006-06-16 03:28:00,1.1109,1.1109,1.1109,1.1109,8000000.0
2006-06-16 03:29:00,1.1109,1.1109,1.1108,1.11083,55000000.0
2006-06-16 03:30:00,1.11091,1.11105,1.11091,1.11094,126399998.0
2006-06-16 03:31:00,1.11095,1.111,1.1109,1.111,107900001.0
2006-06-16 03:32:00,1.111,1.111,1.111,1.111,17500001.0
2006-06-16 03:33:00,1.1109,1.11102,1.1109,1.11102,28200000.0
2006-06-16 03:34:00,1.11098,1.11105,1.11098,1.11105,7200000.0
2006-06-16 03:35:00,1.11095,1.111,1.11095,1.111,50500000.0
2006-06-16 03:36:00,1.11092,1.11105,1.11092,1.11105,47100000.0
2006-06-16 03:37:00,1.11088,1.11097,1.11088,1.11092,65800001.0
2006-06-16 03:38:00,1.11082,1.11088,1.11082,1.11088,40499998.0
2006-06-16 03:39:00,1.11082,1.11088,1.11082,1.11088,115499999.0
2006-06-16 03:40:00,1.11084,1.11098,1.11084,1.11098,118700001.0
2006-06-16 03:41:00,1.11097,1.11097,1.11086,1.11088,93600002.0
2006-06-16 03:42:00,1.11077,1.11095,1.11077,1.11095,70700000.0
2006-06-16 03:43:00,1.11095,1.11095,1.11082,1.11082,55000000.0
2006-06-16 03:44:00,1.1109,1.1109,1.11083,1.11083,19899999.0
2006-06-16 03:45:00,1.1109,1.11106,1.11089,1.11089,75699999.0
2006-06-16 03:46:00,1.11094,1.11099,1.11094,1.11099,7200000.0
2006-06-16 03:47:00,1.11101,1.11105,1.11091,1.11105,108700002.0
2006-06-16 03:48:00,1.11102,1.11106,1.11095,1.11095,112400000.0
2006-06-16 03:49:00,1.111,1.11103,1.11095,1.11095,69900003.0
2006-06-16 03:50:00,1.11095,1.11105,1.11095,1.11105,4800000.0
2006-06-16 03:51:00,1.111,1.111,1.111,1.111,18299999.0
2006-06-16 03:52:00,1.11092,1.11098,1.11092,1.11098,49199999.0
2006-06-16 03:53:00,1.11095,1.11095,1.11085,1.11095,77499999.0
2006-06-16 03:54:00,1.1109,1.1109,1.11085,1.1109,31200000.0
2006-06-16 03:55:00,1.11086,1.11097,1.11086,1.11087,93900001.0
2006-06-16 03:56:00,1.11078,1.11085,1.11074,1.11074,41400001.0
2006-06-16 03:57:00,1.1108,1.1108,1.1108,1.1108,18600000.0
2006-06-16 03:58:00,1.11072,1.11092,1.11072,1.11092,14100000.0
2006-06-16 03:59:00,1.11095,1.11095,1.11095,1.11095,19100000.0
2006-06-16 04:00:00,1.11088,1.11097,1.11088,1.11097,52300001.0
2006-06-16 04:01:00,1.11095,1.11095,1.11082,1.11082,93900001.0
2006-06-16 04:02:00,1.11091,1.11091,1.11089,1.11089,28700000.0
2006-06-16 04:03:00,1.11075,1.11075,1.11075,1.11075,6400000.0
2006-06-16 04:04:00,1.11085,1.11085,1.11075,1.11075,27900001.0
2006-06-16 04:05:00,1.11082,1.11093,1.11082,1.11093,37800000.0
2006-06-16 04:06:00,1.11092,1.11092,1.11082,1.1109,38899999.0
2006-06-16 04:07:00,1.1109,1.11095,1.11085,1.11095,86299999.0
2006-06-16 04:08:00,1.11085,1.1109,1.11085,1.1109,35899999.0
2006-06-16 04:09:00,1.11092,1.11095,1.1109,1.11092,39100000.0
2006-06-16 04:10:00,1.1109,1.1109,1.1108,1.1109,129600002.0
2006-06-16 04:11:00,1.11085,1.1109,1.11085,1.1109,24300000.0
2006-06-16 04:12:00,1.11092,1.11095,1.11085,1.1109,89400001.0
2006-06-16 04:13:00,1.11095,1.11095,1.1109,1.1109,23900000.0
2006-06-16 04:14:00,1.1109,1.11095,1.11085,1.11085,48599999.0
2006-06-16 04:15:00,1.11089,1.11103,1.11089,1.11101,71100000.0
2006-06-16 04:16:00,1.11091,1.11094,1.11091,1.11094,22300000.0
2006-06-16 04:17:00,1.11082,1.11095,1.11082,1.11095,40800000.0
2006-06-16 04:18:00,1.111,1.11102,1.111,1.11102,14500000.0
2006-06-16 04:19:00,1.11088,1.11092,1.11068,1.11068,51800000.0
2006-06-16 04:20:00,1.11095,1.11095,1.1109,1.1109,19900000.0
2006-06-16 04:21:00,1.11086,1.11097,1.11083,1.11096,135800002.0
2006-06-16 04:22:00,1.11095,1.11105,1.11092,1.11102,101699999.0
2006-06-16 04:23:00,1.111,1.111,1.11095,1.11095,115699998.0
2006-06-16 04:24:00,1.11095,1.11105,1.11095,1.11095,81999998.0
2006-06-16 04:25:00,1.111,1.111,1.111,1.111,7200000.0
2006-06-16 04:26:00,1.11095,1.11095,1.11095,1.11095,35299999.0
2006-06-16 04:27:00,1.111,1.11108,1.111,1.11108,15200000.0
2006-06-16 04:28:00,1.11092,1.11106,1.11092,1.11099,54800000.0
2006-06-16 04:29:00,1.111,1.11102,1.1109,1.11095,80300000.0
2006-06-16 04:30:00,1.11095,1.11105,1.11095,1.11105,70800000.0
2006-06-16 04:31:00,1.11108,1.11109,1.11101,1.11109,37100000.0
2006-06-16 04:32:00,1.11102,1.11112,1.11102,1.1111,48799999.0
2006-06-16 04:33:00,1.11103,1.11106,1.11094,1.11096,39999999.0
2006-06-16 04:34:00,1.11102,1.11111,1.11098,1.11107,51100000.0
2006-06-16 04:35:00,1.11112,1.11112,1.1111,1.1111,18300000.0
2006-06-16 04:36:00,1.11107,1.11115,1.11107,1.11115,50500000.0
2006-06-16 04:37:00,1.1111,1.11112,1.1111,1.11112,71899999.0
2006-06-16 04:38:00,1.1111,1.11115,1.11108,1.1111,77400003.0
2006-06-16 04:39:00,1.11108,1.1111,1.11108,1.1111,51900001.0
2006-06-16 04:40:00,1.11108,1.1111,1.11105,1.11105,93400002.0
2006-06-16 04:41:00,1.1111,1.1111,1.11105,1.11105,52700000.0
2006-06-16 04:42:00,1.1111,1.1111,1.1111,1.1111,34300000.0
2006-06-16 04:43:00,1.11108,1.11115,1.111,1.1111,140599998.0
2006-06-16 04:44:00,1.1111,1.1111,1.1111,1.1111,53000001.0
2006-06-16 04:45:00,1.11105,1.11105,1.11105,1.11105,4100000.0
2006-06-16 04:46:00,1.11113,1.11128,1.11113,1.11128,106399998.0
2006-06-16 04:47:00,1.11129,1.11152,1.11129,1.11152,100200000.0
2006-06-16 04:48:00,1.1116,1.1116,1.11155,1.11155,24400000.0
2006-06-16 04:49:00,1.11157,1.11157,1.11144,1.11146,53500000.0
2006-06-16 04:50:00,1.11152,1.11166,1.11147,1.11147,106600003.0
2006-06-16 04:51:00,1.11149,1.11154,1.11142,1.11143,93900001.0
2006-06-16 04:52:00,1.1114,1.1114,1.1113,1.11137,61099999.0
2006-06-16 04:53:00,1.11137,1.11145,1.11135,1.1114,96400000.0
2006-06-16 04:54:00,1.1114,1.11142,1.11135,1.1114,122100002.0
2006-06-16 04:55:00,1.11145,1.11155,1.11133,1.11148,83900002.0
2006-06-16 04:56:00,1.11145,1.11155,1.11142,1.1115,94700000.0
2006-06-16 04:57:00,1.11155,1.11155,1.11145,1.1115,36699999.0
2006-06-16 04:58:00,1.1115,1.1115,1.1115,1.1115,10400000.0
2006-06-16 04:59:00,1.11145,1.11145,1.1113,1.1113,35900000.0
2006-06-16 05:00:00,1.11133,1.11133,1.11127,1.11127,24000000.0
2006-06-16 05:01:00,1.1114,1.1114,1.11135,1.1114,52200001.0
2006-06-16 05:02:00,1.1114,1.11147,1.11132,1.1114,188300001.0
2006-06-16 05:03:00,1.11142,1.11145,1.11142,1.11145,8000000.0
2006-06-16 05:04:00,1.11135,1.11145,1.11135,1.1114,85700001.0
2006-06-16 05:05:00,1.1114,1.1114,1.1114,1.1114,6400000.0
2006-06-16 05:06:00,1.1114,1.1114,1.1114,1.1114,20700001.0
2006-06-16 05:07:00,1.11148,1.11148,1.11132,1.1114,131700004.0
2006-06-16 05:08:00,1.11142,1.11142,1.11133,1.11133,11500000.0
2006-06-16 05:09:00,1.1113,1.11135,1.11122,1.11123,46699999.0
2006-06-16 05:10:00,1.11125,1.1113,1.11122,1.11128,68299999.0
2006-06-16 05:11:00,1.11132,1.11132,1.11125,1.11125,2100000.0
2006-06-16 05:12:00,1.11132,1.11135,1.1113,1.1113,62300001.0
2006-06-16 05:13:00,1.11126,1.11141,1.11126,1.1113,52500000.0
2006-06-16 05:14:00,1.11134,1.11138,1.11131,1.11138,59200002.0
2006-06-16 05:15:00,1.11139,1.11153,1.11139,1.11144,52300001.0
2006-06-16 05:16:00,1.11152,1.11152,1.11134,1.11135,136800001.0
2006-06-16 05:17:00,1.11138,1.11138,1.11127,1.11127,84500000.0
2006-06-16 05:18:00,1.11128,1.11135,1.11128,1.1113,64099999.0
2006-06-16 05:19:00,1.1113,1.1113,1.11122,1.11122,24999999.0
2006-06-16 05:20:00,1.11138,1.11138,1.11125,1.1113,30800001.0
2006-06-16 05:21:00,1.11133,1.11137,1.11133,1.11137,7200000.0
2006-06-16 05:22:00,1.11138,1.11138,1.11129,1.11132,84000000.0
2006-06-16 05:23:00,1.11128,1.11135,1.11125,1.11128,63399998.0
2006-06-16 05:24:00,1.11135,1.11135,1.11135,1.11135,2400000.0
2006-06-16 05:25:00,1.11124,1.11146,1.11124,1.11137,100600000.0
2006-06-16 05:26:00,1.11135,1.11135,1.1111,1.11125,44100000.0
2006-06-16 05:27:00,1.11125,1.1113,1.11125,1.1113,11600000.0
2006-06-16 05:28:00,1.1114,1.1114,1.1114,1.1114,13600000.0
2006-06-16 05:29:00,1.11143,1.11147,1.11141,1.11144,98800001.0
2006-06-16 05:30:00,1.11142,1.1115,1.11142,1.11145,72300000.0
2006-06-16 05:31:00,1.1115,1.11155,1.11142,1.1115,58300000.0
2006-06-16 05:32:00,1.11155,1.11155,1.11155,1.11155,24700000.0
2006-06-16 05:33:00,1.11153,1.11157,1.11153,1.11157,44600001.0
2006-06-16 05:34:00,1.11151,1.11153,1.11144,1.11144,58800000.0
2006-06-16 05:35:00,1.1115,1.1115,1.11148,1.11148,16900000.0
2006-06-16 05:36:00,1.1115,1.11155,1.1115,1.11155,38200000.0
2006-06-16 05:37:00,1.11145,1.1115,1.11145,1.1115,28700000.0
2006-06-16 05:38:00,1.11154,1.11165,1.1115,1.1115,30600000.0
2006-06-16 05:39:00,1.1116,1.11162,1.11153,1.11158,229800000.0
2006-06-16 05:40:00,1.11148,1.11155,1.11145,1.1115,89800000.0
2006-06-16 05:41:00,1.11153,1.11155,1.1115,1.11155,40900000.0
2006-06-16 05:42:00,1.11155,1.11155,1.1115,1.1115,39100000.0
2006-06-16 05:43:00,1.11142,1.11158,1.11142,1.11158,53300001.0
2006-06-16 05:44:00,1.11147,1.11159,1.11135,1.11135,136399998.0
2006-06-16 05:45:00,1.1112,1.11135,1.1112,1.11125,82500001.0
2006-06-16 05:46:00,1.1113,1.11135,1.1113,1.11135,72600001.0
2006-06-16 05:47:00,1.11132,1.11138,1.11128,1.11138,137100000.0
2006-06-16 05:48:00,1.11135,1.1114,1.11135,1.1114,6400000.0
2006-06-16 05:49:00,1.1114,1.11143,1.1114,1.11143,62300000.0
2006-06-16 05:50:00,1.11135,1.11143,1.11135,1.1114,105100002.0
2006-06-16 05:51:00,1.1113,1.11145,1.1113,1.11135,127599999.0
2006-06-16 05:52:00,1.11145,1.11145,1.11132,1.11132,168399999.0
2006-06-16 05:53:00,1.11138,1.11145,1.1113,1.11145,98699999.0
2006-06-16 05:54:00,1.11145,1.11145,1.1114,1.1114,27100000.0
2006-06-16 05:55:00,1.1114,1.11142,1.11135,1.11142,48600000.0
2006-06-16 05:56:00,1.11137,1.1114,1.11137,1.1114,36700000.0
2006-06-16 05:57:00,1.11135,1.1114,1.11135,1.1114,85800000.0
2006-06-16 05:58:00,1.1114,1.11145,1.11135,1.11135,77200000.0
2006-06-16 05:59:00,1.11135,1.11135,1.11135,1.11135,30500000.0
2006-06-16 06:00:00,1.11134,1.11134,1.11123,1.11123,20700000.0
2006-06-16 06:01:00,1.11117,1.11117,1.11104,1.11111,49300000.0
2006-06-16 06:02:00,1.11105,1.11115,1.111,1.11105,86200004.0
2006-06-16 06:03:00,1.11104,1.11116,1.11104,1.11116,102199998.0
2006-06-16 06:04:00,1.11117,1.1112,1.11115,1.11115,97400001.0
2006-06-16 06:05:00,1.11125,1.11125,1.11112,1.11115,66900002.0
2006-06-16 06:06:00,1.1112,1.1112,1.11115,1.11115,124900001.0
2006-06-16 06:07:00,1.11125,1.11125,1.11115,1.11117,64400000.0
2006-06-16 06:08:00,1.1112,1.11125,1.11118,1.11122,155299999.0
2006-06-16 06:09:00,1.1112,1.1112,1.11115,1.11115,51900000.0
2006-06-16 06:10:00,1.11135,1.11145,1.11134,1.11144,123600004.0
2006-06-16 06:11:00,1.11135,1.11145,1.11135,1.11138,102100003.0
2006-06-16 06:12:00,1.11135,1.11135,1.1112,1.1112,44200001.0
2006-06-16 06:13:00,1.11125,1.1113,1.11125,1.1113,19000001.0
2006-06-16 06:14:00,1.1113,1.1113,1.11125,1.1113,46600000.0
2006-06-16 06:15:00,1.1113,1.11142,1.11128,1.11142,44300000.0
2006-06-16 06:16:00,1.11152,1.11181,1.11152,1.1118,58800000.0
2006-06-16 06:17:00,1.11177,1.11178,1.11167,1.11177,149200001.0
2006-06-16 06:18:00,1.1118,1.11184,1.11169,1.11179,115199996.0
2006-06-16 06:19:00,1.11185,1.11185,1.11177,1.1118,60200002.0
2006-06-16 06:20:00,1.11177,1.1118,1.11177,1.1118,47400000.0
2006-06-16 06:21:00,1.11175,1.1118,1.1117,1.1118,61499998.0
2006-06-16 06:22:00,1.11183,1.11183,1.11178,1.11183,74300001.0
2006-06-16 06:23:00,1.11175,1.1118,1.11175,1.1118,103200001.0
2006-06-16 06:24:00,1.1118,1.11183,1.11175,1.1118,107500000.0
2006-06-16 06:25:00,1.11175,1.11175,1.1116,1.1116,9600000.0
2006-06-16 06:26:00,1.11178,1.11188,1.11175,1.11175,106500004.0
2006-06-16 06:27:00,1.11178,1.11178,1.11171,1.11171,34500000.0
2006-06-16 06:28:00,1.11155,1.11155,1.11125,1.11125,40900000.0
2006-06-16 06:29:00,1.11125,1.11135,1.11125,1.1113,142199999.0
2006-06-16 06:30:00,1.11132,1.11132,1.11132,1.11132,47599998.0
2006-06-16 06:31:00,1.11125,1.11135,1.11125,1.11125,96400002.0
2006-06-16 06:32:00,1.1113,1.1113,1.1113,1.1113,26700001.0
2006-06-16 06:33:00,1.11127,1.11127,1.11112,1.11112,65400000.0
2006-06-16 06:34:00,1.11125,1.1114,1.11125,1.11133,48200000.0
2006-06-16 06:35:00,1.11127,1.11139,1.11127,1.11133,68699999.0
2006-06-16 06:36:00,1.11129,1.11133,1.11129,1.11133,12800000.0
2006-06-16 06:37:00,1.1113,1.11132,1.11125,1.1113,94699997.0
2006-06-16 06:38:00,1.11133,1.11133,1.11115,1.11125,29100000.0
2006-06-16 06:39:00,1.11128,1.1113,1.11125,1.1113,111500001.0
2006-06-16 06:40:00,1.11135,1.11135,1.11125,1.11133,77900000.0
2006-06-16 06:41:00,1.1113,1.11132,1.11123,1.1113,128099998.0
2006-06-16 06:42:00,1.11128,1.1113,1.11118,1.11122,93399999.0
2006-06-16 06:43:00,1.11115,1.1112,1.11115,1.1112,127000002.0
2006-06-16 06:44:00,1.11113,1.11131,1.11113,1.11124,74500001.0
2006-06-16 06:45:00,1.11128,1.11129,1.11117,1.11117,52599999.0
2006-06-16 06:46:00,1.11125,1.11125,1.11115,1.11115,13200000.0
2006-06-16 06:47:00,1.11115,1.11125,1.11115,1.1112,180500006.0
2006-06-16 06:48:00,1.1112,1.11123,1.11115,1.11123,97400002.0
2006-06-16 06:49:00,1.11115,1.11115,1.11115,1.11115,7200000.0
2006-06-16 06:50:00,1.1112,1.11122,1.11115,1.1112,48400000.0
2006-06-16 06:51:00,1.11118,1.1112,1.1109,1.1112,37600000.0
2006-06-16 06:52:00,1.1112,1.11125,1.1111,1.11115,48699999.0
2006-06-16 06:53:00,1.11118,1.11118,1.11118,1.11118,21500000.0
2006-06-16 06:54:00,1.1112,1.1112,1.1112,1.1112,60500000.0
2006-06-16 06:55:00,1.11125,1.11125,1.1112,1.1112,87800000.0
2006-06-16 06:56:00,1.1112,1.11125,1.1112,1.1112,75000000.0
2006-06-16 06:57:00,1.1112,1.1112,1.11115,1.11115,29000000.0
2006-06-16 06:58:00,1.1112,1.1112,1.1112,1.1112,42700000.0
2006-06-16 06:59:00,1.1111,1.11125,1.1111,1.1112,122700002.0
2006-06-16 07:00:00,1.11115,1.1112,1.11115,1.11115,43100000.0
2006-06-16 07:01:00,1.11128,1.11129,1.11122,1.11125,89400000.0
2006-06-16 07:02:00,1.1113,1.1113,1.11122,1.11122,30500000.0
2006-06-16 07:03:00,1.11135,1.11135,1.11125,1.1113,79899999.0
2006-06-16 07:04:00,1.11125,1.1113,1.1112,1.1113,100100000.0
2006-06-16 07:05:00,1.11122,1.1113,1.11122,1.1113,1600000.0
2006-06-16 07:06:00,1.11132,1.11132,1.11113,1.11113,135500001.0
2006-06-16 07:07:00,1.1111,1.11112,1.11105,1.11105,35300000.0
2006-06-16 07:08:00,1.11105,1.11105,1.11105,1.11105,43900000.0
2006-06-16 07:09:00,1.11105,1.11115,1.11105,1.11105,112900000.0
2006-06-16 07:10:00,1.1111,1.11112,1.1111,1.11112,13300000.0
2006-06-16 07:11:00,1.1111,1.1111,1.1111,1.1111,11200000.0
2006-06-16 07:12:00,1.11105,1.11115,1.11105,1.11108,73300002.0
2006-06-16 07:13:00,1.1111,1.11115,1.11102,1.1111,160999997.0
2006-06-16 07:14:00,1.11114,1.11132,1.11114,1.11128,69999998.0
2006-06-16 07:15:00,1.11128,1.11137,1.11128,1.11137,6100000.0
2006-06-16 07:16:00,1.11138,1.11138,1.11124,1.11126,134599998.0
2006-06-16 07:17:00,1.11132,1.11136,1.11132,1.11136,24400000.0
2006-06-16 07:18:00,1.11135,1.11147,1.11135,1.11147,45900000.0
2006-06-16 07:19:00,1.11145,1.1115,1.11145,1.1115,37400001.0
2006-06-16 07:20:00,1.11141,1.11144,1.11141,1.11144,12000000.0
2006-06-16 07:21:00,1.11137,1.11145,1.11135,1.1114,113699999.0
2006-06-16 07:22:00,1.11135,1.1114,1.11135,1.1114,74600001.0
2006-06-16 07:23:00,1.11143,1.11147,1.11143,1.11147,1600000.0
2006-06-16 07:24:00,1.11152,1.11152,1.11145,1.11145,39500002.0
2006-06-16 07:25:00,1.11147,1.11147,1.11135,1.11135,149499999.0
2006-06-16 07:26:00,1.1114,1.11142,1.11135,1.11135,38400000.0
2006-06-16 07:27:00,1.11136,1.11136,1.11132,1.11132,15100000.0
2006-06-16 07:28:00,1.11125,1.11138,1.11125,1.1113,122000000.0
2006-06-16 07:29:00,1.11118,1.11124,1.11118,1.11124,5600000.0
2006-06-16 07:30:00,1.11115,1.11115,1.11115,1.11115,60600000.0
2006-06-16 07:31:00,1.1112,1.11125,1.11112,1.1112,110100001.0
2006-06-16 07:32:00,1.11125,1.11125,1.1112,1.1112,16000000.0
2006-06-16 07:33:00,1.1112,1.11122,1.11115,1.1112,104199998.0
2006-06-16 07:34:00,1.11115,1.1112,1.11115,1.1112,138000002.0
2006-06-16 07:35:00,1.11115,1.11125,1.11115,1.1112,69100002.0
2006-06-16 07:36:00,1.11122,1.11136,1.11119,1.11128,157299999.0
2006-06-16 07:37:00,1.1113,1.1113,1.1113,1.1113,800000.0
2006-06-16 07:38:00,1.11135,1.11135,1.11125,1.1113,63800000.0
2006-06-16 07:39:00,1.11125,1.1113,1.11125,1.11127,102600000.0
2006-06-16 07:40:00,1.11125,1.1113,1.11125,1.11128,43400000.0
2006-06-16 07:41:00,1.11125,1.11125,1.11125,1.11125,8900000.0
2006-06-16 07:42:00,1.11127,1.11135,1.11125,1.11135,115099998.0
2006-06-16 07:43:00,1.11135,1.11135,1.11125,1.11125,39700000.0
2006-06-16 07:44:00,1.1113,1.11135,1.1112,1.11135,67200000.0
2006-06-16 07:45:00,1.11122,1.11137,1.11122,1.11135,57900001.0
2006-06-16 07:46:00,1.11128,1.1113,1.11128,1.1113,23100000.0
2006-06-16 07:47:00,1.11125,1.1113,1.11125,1.1113,17600000.0
2006-06-16 07:48:00,1.1113,1.11135,1.1113,1.1113,131200003.0
2006-06-16 07:49:00,1.11132,1.11146,1.11132,1.11146,127300000.0
2006-06-16 07:50:00,1.11155,1.11155,1.11155,1.11155,19500000.0
2006-06-16 07:51:00,1.1115,1.11152,1.11145,1.11145,149100000.0
2006-06-16 07:52:00,1.11146,1.11146,1.11139,1.11139,44600002.0
2006-06-16 07:53:00,1.1114,1.1114,1.1114,1.1114,25500000.0
2006-06-16 07:54:00,1.11138,1.11138,1.11124,1.11125,163500000.0
2006-06-16 07:55:00,1.11121,1.11121,1.11093,1.11113,99200000.0
2006-06-16 07:56:00,1.11117,1.11117,1.11117,1.11117,19900000.0
2006-06-16 07:57:00,1.1111,1.1111,1.11108,1.11108,7200000.0
2006-06-16 07:58:00,1.1111,1.1111,1.11103,1.1111,47100001.0
2006-06-16 07:59:00,1.11105,1.11112,1.11105,1.1111,86999999.0
2006-06-16 08:00:00,1.11105,1.11115,1.11105,1.11115,69600001.0
2006-06-16 08:01:00,1.11105,1.11115,1.11105,1.11115,30500001.0
2006-06-16 08:02:00,1.11105,1.11115,1.11105,1.1111,87100000.0
2006-06-16 08:03:00,1.11107,1.11115,1.11105,1.11115,48900000.0
2006-06-16 08:04:00,1.11109,1.1113,1.11107,1.1113,134200002.0
2006-06-16 08:05:00,1.1113,1.11132,1.11125,1.1113,127700000.0
2006-06-16 08:06:00,1.11135,1.11135,1.1113,1.11135,40000001.0
2006-06-16 08:07:00,1.11132,1.11138,1.1113,1.11138,113600000.0
2006-06-16 08:08:00,1.11146,1.11147,1.11146,1.11147,18400000.0
2006-06-16 08:09:00,1.11152,1.11152,1.11132,1.11132,130699999.0
2006-06-16 08:10:00,1.11139,1.11139,1.11127,1.11137,120000001.0
2006-06-16 08:11:00,1.11135,1.11138,1.1113,1.11138,87300000.0
2006-06-16 08:12:00,1.11135,1.11135,1.1113,1.1113,64400000.0
2006-06-16 08:13:00,1.11128,1.11128,1.11113,1.11113,75399998.0
2006-06-16 08:14:00,1.11115,1.11129,1.11115,1.11127,32699999.0
2006-06-16 08:15:00,1.11127,1.11127,1.11108,1.11108,97700001.0
2006-06-16 08:16:00,1.11117,1.11127,1.11117,1.11123,74499999.0
2006-06-16 08:17:00,1.11125,1.11127,1.11122,1.11123,108300002.0
2006-06-16 08:18:00,1.11128,1.11133,1.11099,1.11099,53700000.0
2006-06-16 08:19:00,1.11107,1.11127,1.111,1.111,141199999.0
2006-06-16 08:20:00,1.1109,1.1109,1.1109,1.1109,92800001.0
2006-06-16 08:21:00,1.11095,1.11095,1.11085,1.1109,104800002.0
2006-06-16 08:22:00,1.1109,1.11092,1.11088,1.1109,53900002.0
2006-06-16 08:23:00,1.11093,1.11105,1.11092,1.11104,71800001.0
2006-06-16 08:24:00,1.11103,1.11108,1.11095,1.11095,71000000.0
2006-06-16 08:25:00,1.1109,1.1109,1.11082,1.1109,106500001.0
2006-06-16 08:26:00,1.11088,1.11089,1.11076,1.11089,98200002.0
2006-06-16 08:27:00,1.11073,1.11092,1.11073,1.11092,100999999.0
2006-06-16 08:28:00,1.11095,1.11109,1.11094,1.11103,90400000.0
2006-06-16 08:29:00,1.11095,1.111,1.11087,1.11095,114299999.0
2006-06-16 08:30:00,1.1109,1.11106,1.1109,1.11097,101400003.0
2006-06-16 08:31:00,1.11098,1.11098,1.1109,1.11093,42400000.0
2006-06-16 08:32:00,1.111,1.111,1.11088,1.11095,196999996.0
2006-06-16 08:33:00,1.1109,1.111,1.1109,1.111,194599999.0
2006-06-16 08:34:00,1.11107,1.11124,1.11107,1.1112,55200000.0
2006-06-16 08:35:00,1.11117,1.11117,1.11105,1.11113,109700001.0
2006-06-16 08:36:00,1.11113,1.11113,1.11105,1.11105,22300000.0
2006-06-16 08:37:00,1.11108,1.1111,1.11104,1.11108,78199999.0
2006-06-16 08:38:00,1.1111,1.1111,1.111,1.11102,94000001.0
2006-06-16 08:39:00,1.11103,1.11122,1.11103,1.11117,82699999.0
2006-06-16 08:40:00,1.11115,1.11122,1.11115,1.11122,35800001.0
2006-06-16 08:41:00,1.11125,1.1113,1.11115,1.11115,56100000.0
2006-06-16 08:42:00,1.1112,1.11135,1.1112,1.11135,116700002.0
2006-06-16 08:43:00,1.11142,1.11142,1.11127,1.11129,79800000.0
2006-06-16 08:44:00,1.11136,1.11143,1.11136,1.11143,63399998.0
2006-06-16 08:45:00,1.11145,1.11147,1.11143,1.11145,146400000.0
2006-06-16 08:46:00,1.11145,1.11158,1.11145,1.11152,179000002.0
2006-06-16 08:47:00,1.11156,1.11165,1.1115,1.1115,51200000.0
2006-06-16 08:48:00,1.11157,1.11157,1.11153,1.11153,37600000.0
2006-06-16 08:49:00,1.11164,1.11171,1.11164,1.11171,16100000.0
2006-06-16 08:50:00,1.11164,1.11182,1.11164,1.11182,91300001.0
2006-06-16 08:51:00,1.11178,1.1118,1.11176,1.11178,70299999.0
2006-06-16 08:52:00,1.11175,1.11175,1.11166,1.1117,85700001.0
2006-06-16 08:53:00,1.11165,1.1117,1.1116,1.11163,68999999.0
2006-06-16 08:54:00,1.11158,1.11159,1.11128,1.1113,80799999.0
2006-06-16 08:55:00,1.11121,1.1113,1.11114,1.1113,131199999.0
2006-06-16 08:56:00,1.11129,1.11154,1.11129,1.11154,40600000.0
2006-06-16 08:57:00,1.11148,1.11155,1.11138,1.11138,153600002.0
2006-06-16 08:58:00,1.11147,1.11157,1.11133,1.11139,68700000.0
2006-06-16 08:59:00,1.1114,1.11145,1.1114,1.1114,93099998.0
2006-06-16 09:00:00,1.11137,1.11145,1.11135,1.11135,64900001.0
2006-06-16 09:01:00,1.11139,1.11141,1.11139,1.11141,1700000.0
2006-06-16 09:02:00,1.1115,1.11155,1.11142,1.11142,76700000.0
2006-06-16 09:03:00,1.1115,1.11155,1.11145,1.1115,118300003.0
2006-06-16 09:04:00,1.11148,1.11165,1.11148,1.11165,104000001.0
2006-06-16 09:05:00,1.11168,1.11181,1.11166,1.11172,215499998.0
2006-06-16 09:06:00,1.11162,1.11171,1.11162,1.11164,26500000.0
2006-06-16 09:07:00,1.11161,1.11161,1.11153,1.11153,31200000.0
2006-06-16 09:08:00,1.1115,1.11154,1.11143,1.11147,81100000.0
2006-06-16 09:09:00,1.11142,1.11144,1.11136,1.11136,58500000.0
2006-06-16 09:10:00,1.1114,1.1114,1.11137,1.11137,77899999.0
2006-06-16 09:11:00,1.11134,1.1116,1.11134,1.11158,140499999.0
2006-06-16 09:12:00,1.11163,1.11165,1.11163,1.11165,39000001.0
2006-06-16 09:13:00,1.1116,1.1116,1.11155,1.11155,47299999.0
2006-06-16 09:14:00,1.11162,1.11162,1.11142,1.11153,129600002.0
2006-06-16 09:15:00,1.11157,1.1116,1.11154,1.11155,113100002.0
2006-06-16 09:16:00,1.1116,1.1116,1.11157,1.11157,44700000.0
2006-06-16 09:17:00,1.11157,1.11165,1.11155,1.11155,99899998.0
2006-06-16 09:18:00,1.1115,1.11152,1.1115,1.11152,76700001.0
2006-06-16 09:19:00,1.11151,1.11165,1.11151,1.11155,78899999.0
2006-06-16 09:20:00,1.1116,1.1116,1.1115,1.1116,110500002.0
2006-06-16 09:21:00,1.11155,1.11155,1.11155,1.11155,3200000.0
2006-06-16 09:22:00,1.1116,1.1116,1.11157,1.11157,16100000.0
2006-06-16 09:23:00,1.11155,1.1116,1.11155,1.1116,55100000.0
2006-06-16 09:24:00,1.11165,1.11165,1.11155,1.11155,163300004.0
2006-06-16 09:25:00,1.1116,1.11165,1.11155,1.1116,166900001.0
2006-06-16 09:26:00,1.1116,1.1116,1.1116,1.1116,4000000.0
2006-06-16 09:27:00,1.1116,1.11165,1.1116,1.1116,11200000.0
2006-06-16 09:28:00,1.11165,1.11165,1.11157,1.1116,2500000.0
2006-06-16 09:29:00,1.11158,1.11168,1.11158,1.11168,60800000.0
2006-06-16 09:30:00,1.11165,1.11165,1.11163,1.11163,14700000.0
2006-06-16 09:31:00,1.11164,1.11164,1.11162,1.11162,71099999.0
2006-06-16 09:32:00,1.11153,1.11157,1.11153,1.11157,61800001.0
2006-06-16 09:33:00,1.11151,1.11151,1.11128,1.11132,39299999.0
2006-06-16 09:34:00,1.11132,1.11142,1.11129,1.11142,29500000.0
2006-06-16 09:35:00,1.1114,1.11142,1.11137,1.11142,88400001.0
2006-06-16 09:36:00,1.11146,1.11151,1.11146,1.11151,24100000.0
2006-06-16 09:37:00,1.1116,1.1116,1.11148,1.1116,168199999.0
2006-06-16 09:38:00,1.1117,1.11175,1.11163,1.1117,114999997.0
2006-06-16 09:39:00,1.11169,1.11172,1.11164,1.11167,34400001.0
2006-06-16 09:40:00,1.11172,1.11178,1.11172,1.11178,12100000.0
2006-06-16 09:41:00,1.11165,1.11172,1.11165,1.11166,148000002.0
2006-06-16 09:42:00,1.11176,1.11179,1.11169,1.11179,39800000.0
2006-06-16 09:43:00,1.11175,1.11183,1.11175,1.11175,6300000.0
2006-06-16 09:44:00,1.1117,1.11183,1.1117,1.11179,54200001.0
2006-06-16 09:45:00,1.11173,1.11177,1.11173,1.11177,27200000.0
2006-06-16 09:46:00,1.11172,1.1118,1.11172,1.11175,86999999.0
2006-06-16 09:47:00,1.11167,1.1118,1.11167,1.1118,112200003.0
2006-06-16 09:48:00,1.11185,1.11185,1.11183,1.11183,14400000.0
2006-06-16 09:49:00,1.11182,1.11182,1.11169,1.1117,71699999.0
2006-06-16 09:50:00,1.1117,1.11177,1.1117,1.11177,55000000.0
2006-06-16 09:51:00,1.11178,1.11182,1.11175,1.11182,56099998.0
2006-06-16 09:52:00,1.11153,1.11153,1.11125,1.11125,74299999.0
2006-06-16 09:53:00,1.11118,1.11137,1.11118,1.11133,121500001.0
2006-06-16 09:54:00,1.11135,1.11141,1.11124,1.11124,189400002.0
2006-06-16 09:55:00,1.11125,1.11133,1.1112,1.11133,74900001.0
2006-06-16 09:56:00,1.11123,1.11135,1.11123,1.11126,100500000.0
2006-06-16 09:57:00,1.11125,1.1113,1.11118,1.1112,137800000.0
2006-06-16 09:58:00,1.11131,1.11134,1.11131,1.11134,60300000.0
2006-06-16 09:59:00,1.11149,1.11195,1.11149,1.11195,30000000.0
2006-06-16 10:00:00,1.11193,1.11196,1.11174,1.11175,85300000.0
2006-06-16 10:01:00,1.1116,1.11177,1.1116,1.11166,153900001.0
2006-06-16 10:02:00,1.11165,1.1117,1.11158,1.11163,178199999.0
2006-06-16 10:03:00,1.11166,1.11166,1.1115,1.1115,50300000.0
2006-06-16 10:04:00,1.11162,1.11163,1.11152,1.11155,33900000.0
2006-06-16 10:05:00,1.11162,1.11167,1.11156,1.11165,107700001.0
2006-06-16 10:06:00,1.11161,1.11162,1.11151,1.1116,88599998.0
2006-06-16 10:07:00,1.11147,1.11155,1.11147,1.11155,51900002.0
2006-06-16 10:08:00,1.1116,1.11165,1.11149,1.11165,61500000.0
2006-06-16 10:09:00,1.11163,1.11163,1.11155,1.1116,65299998.0
2006-06-16 10:10:00,1.11158,1.11166,1.11158,1.11158,104600002.0
2006-06-16 10:11:00,1.1116,1.11165,1.11144,1.11165,136400000.0
2006-06-16 10:12:00,1.1116,1.11175,1.1116,1.11168,58499999.0
2006-06-16 10:13:00,1.11162,1.11169,1.11162,1.11167,46600001.0
2006-06-16 10:14:00,1.11162,1.11165,1.11157,1.11161,64700001.0
2006-06-16 10:15:00,1.11169,1.11169,1.11148,1.11163,144299999.0
2006-06-16 10:16:00,1.11164,1.11165,1.11146,1.11146,100099997.0
2006-06-16 10:17:00,1.1115,1.11155,1.1115,1.1115,177900001.0
2006-06-16 10:18:00,1.11152,1.1116,1.1115,1.1115,142100001.0
2006-06-16 10:19:00,1.1115,1.11157,1.1115,1.1115,58900000.0
2006-06-16 10:20:00,1.11152,1.1116,1.11145,1.1116,64900002.0
2006-06-16 10:21:00,1.11147,1.11159,1.11128,1.11128,144400000.0
2006-06-16 10:22:00,1.11115,1.11125,1.11115,1.1112,102800002.0
2006-06-16 10:23:00,1.1112,1.1112,1.11115,1.11115,32100001.0
2006-06-16 10:24:00,1.1112,1.1112,1.11108,1.11118,101400002.0
2006-06-16 10:25:00,1.11118,1.11126,1.1111,1.11121,104100000.0
2006-06-16 10:26:00,1.11117,1.11118,1.11108,1.11118,42700000.0
2006-06-16 10:27:00,1.11126,1.11127,1.11126,1.11127,3200000.0
2006-06-16 10:28:00,1.11132,1.11132,1.1112,1.11125,154000001.0
2006-06-16 10:29:00,1.11127,1.11137,1.11118,1.11127,99600000.0
2006-06-16 10:30:00,1.11127,1.11131,1.11127,1.1113,126200002.0
2006-06-16 10:31:00,1.11142,1.11145,1.1114,1.1114,2400000.0
2006-06-16 10:32:00,1.1114,1.1114,1.11132,1.1114,19900000.0
2006-06-16 10:33:00,1.1114,1.1114,1.1114,1.1114,41700001.0
2006-06-16 10:34:00,1.11138,1.11145,1.11135,1.1114,110900002.0
2006-06-16 10:35:00,1.11135,1.11158,1.11135,1.11157,94500001.0
2006-06-16 10:36:00,1.11174,1.11176,1.11159,1.11169,156700004.0
2006-06-16 10:37:00,1.11165,1.11175,1.11165,1.11175,85300000.0
2006-06-16 10:38:00,1.11175,1.11175,1.11162,1.11162,216299998.0
2006-06-16 10:39:00,1.1117,1.11177,1.1117,1.1117,93600001.0
2006-06-16 10:40:00,1.11161,1.11166,1.11161,1.11162,70500001.0
2006-06-16 10:41:00,1.11153,1.11153,1.11142,1.11149,83599997.0
2006-06-16 10:42:00,1.11158,1.11158,1.11152,1.11158,59700001.0
2006-06-16 10:43:00,1.11156,1.11166,1.11151,1.11166,107600000.0
2006-06-16 10:44:00,1.1116,1.11165,1.11155,1.11162,101200001.0
2006-06-16 10:45:00,1.11168,1.11172,1.11164,1.11164,174400004.0
2006-06-16 10:46:00,1.11155,1.11155,1.11143,1.1115,139599997.0
2006-06-16 10:47:00,1.11145,1.1115,1.11145,1.1115,68299999.0
2006-06-16 10:48:00,1.1115,1.11165,1.1115,1.11158,123800000.0
2006-06-16 10:49:00,1.11162,1.11165,1.1115,1.11165,72500000.0
2006-06-16 10:50:00,1.1116,1.11163,1.11147,1.11163,119900001.0
2006-06-16 10:51:00,1.11162,1.11165,1.11155,1.11165,78100000.0
2006-06-16 10:52:00,1.11158,1.1116,1.11152,1.11152,85800000.0
2006-06-16 10:53:00,1.1116,1.1116,1.11155,1.11155,66600000.0
2006-06-16 10:54:00,1.1116,1.11165,1.11155,1.11165,67100000.0
2006-06-16 10:55:00,1.11163,1.11165,1.11155,1.11155,70099999.0
2006-06-16 10:56:00,1.11155,1.11165,1.11155,1.1116,61900001.0
2006-06-16 10:57:00,1.11155,1.11167,1.11153,1.11153,121400001.0
2006-06-16 10:58:00,1.1116,1.11165,1.11152,1.1116,70899999.0
2006-06-16 10:59:00,1.11165,1.11165,1.11157,1.1116,60900001.0
2006-06-16 11:00:00,1.11153,1.11162,1.11153,1.11158,75900000.0
2006-06-16 11:01:00,1.1116,1.11162,1.11155,1.1116,56600000.0
2006-06-16 11:02:00,1.1116,1.1116,1.11155,1.1116,120600003.0
2006-06-16 11:03:00,1.11154,1.11154,1.11128,1.11145,81400000.0
2006-06-16 11:04:00,1.11145,1.11145,1.11135,1.1114,65700001.0
2006-06-16 11:05:00,1.11136,1.11144,1.11136,1.1114,140100002.0
2006-06-16 11:06:00,1.11143,1.11145,1.11142,1.11143,40600000.0
2006-06-16 11:07:00,1.11154,1.11154,1.11148,1.11148,40800000.0
2006-06-16 11:08:00,1.11158,1.11158,1.1115,1.11151,109500002.0
2006-06-16 11:09:00,1.11141,1.11147,1.11141,1.11147,84200000.0
2006-06-16 11:10:00,1.11154,1.11159,1.11148,1.11148,77000002.0
2006-06-16 11:11:00,1.11139,1.11152,1.11135,1.11152,169899999.0
2006-06-16 11:12:00,1.11154,1.11174,1.11154,1.11155,198800004.0
2006-06-16 11:13:00,1.11152,1.11157,1.11147,1.11147,92900003.0
2006-06-16 11:14:00,1.1115,1.11167,1.1115,1.11153,127700001.0
2006-06-16 11:15:00,1.11152,1.11163,1.11148,1.11153,119699999.0
2006-06-16 11:16:00,1.1115,1.11155,1.11147,1.1115,85800001.0
2006-06-16 11:17:00,1.11145,1.1115,1.11145,1.11147,79100001.0
2006-06-16 11:18:00,1.11145,1.1115,1.11145,1.11145,74200002.0
2006-06-16 11:19:00,1.11148,1.11151,1.11143,1.11143,92100000.0
2006-06-16 11:20:00,1.11149,1.11173,1.11147,1.11161,99400000.0
2006-06-16 11:21:00,1.11167,1.11181,1.11165,1.11169,85600000.0
2006-06-16 11:22:00,1.1117,1.1117,1.11147,1.1116,80200002.0
2006-06-16 11:23:00,1.11168,1.11171,1.11158,1.11167,102499998.0
2006-06-16 11:24:00,1.11152,1.11156,1.11152,1.11152,11200000.0
2006-06-16 11:25:00,1.11155,1.11155,1.11145,1.1115,117700002.0
2006-06-16 11:26:00,1.11152,1.11172,1.11152,1.11172,50700000.0
2006-06-16 11:27:00,1.11167,1.11167,1.11156,1.11167,101799998.0
2006-06-16 11:28:00,1.11168,1.11172,1.11163,1.11168,50000000.0
2006-06-16 11:29:00,1.11162,1.1117,1.11162,1.11163,90600000.0
2006-06-16 11:30:00,1.1117,1.11172,1.11165,1.1117,108100000.0
2006-06-16 11:31:00,1.1117,1.11182,1.1117,1.11182,34500000.0
2006-06-16 11:32:00,1.11184,1.11214,1.11181,1.11214,212299997.0
2006-06-16 11:33:00,1.11225,1.11252,1.11225,1.11248,119900001.0
2006-06-16 11:34:00,1.11237,1.11253,1.11231,1.11238,192700002.0
2006-06-16 11:35:00,1.1124,1.11242,1.11233,1.11235,120200001.0
2006-06-16 11:36:00,1.11238,1.11263,1.11238,1.11247,56000000.0
2006-06-16 11:37:00,1.11268,1.11319,1.11268,1.11309,34700001.0
2006-06-16 11:38:00,1.11305,1.11321,1.11305,1.11321,70200001.0
2006-06-16 11:39:00,1.11318,1.11321,1.1131,1.11321,121599999.0
2006-06-16 11:40:00,1.11319,1.11325,1.11312,1.11313,119499999.0
2006-06-16 11:41:00,1.11319,1.11326,1.11314,1.1132,129400003.0
2006-06-16 11:42:00,1.11323,1.11332,1.11322,1.11325,212399995.0
2006-06-16 11:43:00,1.1133,1.11337,1.11318,1.11337,135699998.0
2006-06-16 11:44:00,1.11317,1.11343,1.11317,1.11343,45300000.0
2006-06-16 11:45:00,1.11353,1.11353,1.11341,1.11341,114500001.0
2006-06-16 11:46:00,1.11339,1.11341,1.11319,1.11341,27900000.0
2006-06-16 11:47:00,1.11343,1.11347,1.1134,1.11341,129500000.0
2006-06-16 11:48:00,1.11338,1.11348,1.11338,1.11343,83800001.0
2006-06-16 11:49:00,1.1135,1.1138,1.11347,1.11352,49900001.0
2006-06-16 11:50:00,1.11355,1.11364,1.11346,1.11362,107800002.0
2006-06-16 11:51:00,1.11365,1.11373,1.11362,1.11362,99600002.0
2006-06-16 11:52:00,1.11375,1.11388,1.11375,1.11385,161200000.0
2006-06-16 11:53:00,1.11386,1.114,1.11386,1.1139,74100000.0
2006-06-16 11:54:00,1.11398,1.11398,1.11385,1.11386,84800000.0
2006-06-16 11:55:00,1.1139,1.1139,1.11381,1.11383,56099999.0
2006-06-16 11:56:00,1.11379,1.11389,1.11378,1.11387,80399999.0
2006-06-16 11:57:00,1.11387,1.11398,1.11386,1.11389,140700002.0
2006-06-16 11:58:00,1.11387,1.11391,1.11382,1.11382,77400000.0
2006-06-16 11:59:00,1.11385,1.1139,1.11382,1.11385,105600001.0
2006-06-16 12:00:00,1.1139,1.1139,1.1138,1.11385,66700002.0
2006-06-16 12:01:00,1.11385,1.11385,1.11377,1.1138,20800000.0
2006-06-16 12:02:00,1.1138,1.11385,1.1138,1.1138,54399999.0
2006-06-16 12:03:00,1.11382,1.11385,1.11378,1.11378,123999999.0
2006-06-16 12:04:00,1.11387,1.11394,1.11387,1.11394,74300000.0
2006-06-16 12:05:00,1.11391,1.11391,1.11367,1.11367,54200000.0
2006-06-16 12:06:00,1.11375,1.11375,1.11365,1.11365,28900000.0
2006-06-16 12:07:00,1.11365,1.11365,1.11355,1.11355,87200003.0
2006-06-16 12:08:00,1.11354,1.11363,1.11346,1.11363,133300002.0
2006-06-16 12:09:00,1.1136,1.11364,1.11356,1.11364,77700000.0
2006-06-16 12:10:00,1.11365,1.1137,1.11365,1.1137,3700000.0
2006-06-16 12:11:00,1.1136,1.1137,1.1136,1.11367,97900000.0
2006-06-16 12:12:00,1.1136,1.11373,1.11355,1.11365,135099998.0
2006-06-16 12:13:00,1.1136,1.11373,1.1136,1.11365,137400001.0
2006-06-16 12:14:00,1.11364,1.11403,1.11364,1.11403,40800000.0
2006-06-16 12:15:00,1.11395,1.11399,1.11374,1.11399,86900002.0
2006-06-16 12:16:00,1.11395,1.11395,1.11379,1.11385,142000000.0
2006-06-16 12:17:00,1.11395,1.11415,1.11395,1.11402,63400001.0
2006-06-16 12:18:00,1.114,1.114,1.11375,1.11375,120800002.0
2006-06-16 12:19:00,1.1138,1.11382,1.1138,1.1138,90700001.0
2006-06-16 12:20:00,1.11382,1.11392,1.11382,1.11385,153199998.0
2006-06-16 12:21:00,1.11387,1.11397,1.11386,1.11393,128999998.0
2006-06-16 12:22:00,1.11398,1.11398,1.1138,1.11398,87100001.0
2006-06-16 12:23:00,1.11405,1.11405,1.11395,1.114,66700000.0
2006-06-16 12:24:00,1.114,1.114,1.11395,1.11395,31900001.0
2006-06-16 12:25:00,1.11397,1.11405,1.11395,1.114,74100000.0
2006-06-16 12:26:00,1.11403,1.11403,1.11389,1.11391,156800002.0
2006-06-16 12:27:00,1.11387,1.11402,1.11382,1.11402,66300000.0
2006-06-16 12:28:00,1.11395,1.11395,1.11385,1.11387,117500002.0
2006-06-16 12:29:00,1.11382,1.1139,1.11382,1.11383,77099998.0
2006-06-16 12:30:00,1.11376,1.11376,1.11353,1.11365,134800002.0
2006-06-16 12:31:00,1.11353,1.1137,1.11353,1.11366,79300002.0
2006-06-16 12:32:00,1.11341,1.11341,1.11318,1.11325,70199999.0
2006-06-16 12:33:00,1.11337,1.11342,1.11316,1.11316,73300001.0
2006-06-16 12:34:00,1.11308,1.11325,1.11308,1.11319,88000001.0
2006-06-16 12:35:00,1.11316,1.11316,1.11278,1.11278,11100000.0
2006-06-16 12:36:00,1.11279,1.11283,1.11279,1.11283,63399999.0
2006-06-16 12:37:00,1.11301,1.11314,1.11301,1.1131,104600000.0
2006-06-16 12:38:00,1.11312,1.11312,1.1131,1.1131,25100000.0
2006-06-16 12:39:00,1.1131,1.11319,1.11302,1.11314,96000001.0
2006-06-16 12:40:00,1.11316,1.1132,1.11303,1.1132,97200001.0
2006-06-16 12:41:00,1.1132,1.1132,1.11318,1.1132,121800003.0
2006-06-16 12:42:00,1.11321,1.11333,1.1132,1.11325,108699999.0
2006-06-16 12:43:00,1.11322,1.11328,1.11322,1.11328,21700000.0
2006-06-16 12:44:00,1.11328,1.11338,1.11328,1.11335,126799997.0
2006-06-16 12:45:00,1.11332,1.11333,1.11314,1.11324,107299999.0
2006-06-16 12:46:00,1.11335,1.11337,1.11333,1.11337,46100001.0
2006-06-16 12:47:00,1.11337,1.11343,1.11328,1.11343,53100000.0
2006-06-16 12:48:00,1.11345,1.11345,1.1133,1.1134,71500002.0
2006-06-16 12:49:00,1.1134,1.1134,1.11332,1.11332,31400000.0
2006-06-16 12:50:00,1.11335,1.11352,1.11335,1.11352,36999999.0
2006-06-16 12:51:00,1.11348,1.11357,1.11341,1.11357,89099998.0
2006-06-16 12:52:00,1.11365,1.11385,1.11365,1.1138,136800002.0
2006-06-16 12:53:00,1.11382,1.11389,1.11382,1.11389,44700000.0
2006-06-16 12:54:00,1.1138,1.1139,1.1138,1.1139,125599997.0
2006-06-16 12:55:00,1.11385,1.1139,1.11385,1.11385,93999999.0
2006-06-16 12:56:00,1.11386,1.11386,1.11371,1.11376,153300001.0
2006-06-16 12:57:00,1.11375,1.11377,1.1137,1.11377,57700002.0
2006-06-16 12:58:00,1.11371,1.11378,1.11371,1.11378,52999999.0
2006-06-16 12:59:00,1.11377,1.11388,1.11375,1.11388,67500000.0
2006-06-16 13:00:00,1.11381,1.11389,1.11377,1.1138,164000001.0
2006-06-16 13:01:00,1.11392,1.11392,1.11381,1.11388,102500003.0
2006-06-16 13:02:00,1.1138,1.11385,1.1138,1.1138,75300001.0
2006-06-16 13:03:00,1.1138,1.1138,1.11377,1.11377,71399999.0
2006-06-16 13:04:00,1.11375,1.1138,1.1137,1.11375,100200000.0
2006-06-16 13:05:00,1.11371,1.11375,1.11359,1.11365,60500000.0
2006-06-16 13:06:00,1.11365,1.11367,1.1136,1.11365,64899999.0
2006-06-16 13:07:00,1.11372,1.1138,1.11371,1.11375,77500000.0
2006-06-16 13:08:00,1.1138,1.11385,1.11375,1.1138,101000001.0
2006-06-16 13:09:00,1.11377,1.11382,1.11375,1.11382,36100000.0
2006-06-16 13:10:00,1.11375,1.11375,1.11364,1.1137,32499999.0
2006-06-16 13:11:00,1.11365,1.11365,1.11346,1.11357,163900001.0
2006-06-16 13:12:00,1.11349,1.11371,1.11342,1.11371,100500000.0
2006-06-16 13:13:00,1.11362,1.11365,1.11362,1.11365,38999999.0
2006-06-16 13:14:00,1.11365,1.11365,1.11365,1.11365,54599999.0
2006-06-16 13:15:00,1.1136,1.11373,1.1136,1.11373,49300000.0
2006-06-16 13:16:00,1.11372,1.11387,1.11368,1.11377,124700001.0
2006-06-16 13:17:00,1.11378,1.11386,1.11368,1.11368,84299999.0
2006-06-16 13:18:00,1.11371,1.11371,1.11352,1.11355,76200000.0
2006-06-16 13:19:00,1.11369,1.1138,1.11369,1.1138,84100001.0
2006-06-16 13:20:00,1.11382,1.11388,1.11369,1.11373,74600002.0
2006-06-16 13:21:00,1.11374,1.11381,1.11374,1.11381,52900000.0
2006-06-16 13:22:00,1.11369,1.11378,1.11369,1.11375,101500000.0
2006-06-16 13:23:00,1.11377,1.11383,1.11377,1.11383,40100000.0
2006-06-16 13:24:00,1.11385,1.1139,1.11378,1.1139,117100001.0
2006-06-16 13:25:00,1.11382,1.11386,1.1137,1.1138,108000003.0
2006-06-16 13:26:00,1.1138,1.11385,1.1138,1.1138,34700001.0
2006-06-16 13:27:00,1.11385,1.11385,1.1138,1.11385,111800002.0
2006-06-16 13:28:00,1.11385,1.11385,1.1138,1.1138,45000001.0
2006-06-16 13:29:00,1.11387,1.11397,1.11386,1.11388,104300001.0
2006-06-16 13:30:00,1.11395,1.114,1.1139,1.11395,87699999.0
2006-06-16 13:31:00,1.1139,1.11402,1.1139,1.1139,90100001.0
2006-06-16 13:32:00,1.11395,1.11395,1.11393,1.11393,72699999.0
2006-06-16 13:33:00,1.11396,1.11396,1.11374,1.11382,105600000.0
2006-06-16 13:34:00,1.11385,1.11385,1.11385,1.11385,17700000.0
2006-06-16 13:35:00,1.11385,1.1139,1.11377,1.1139,117599998.0
2006-06-16 13:36:00,1.11385,1.11388,1.11385,1.11388,120299998.0
2006-06-16 13:37:00,1.1139,1.1139,1.1139,1.1139,1000000.0
2006-06-16 13:38:00,1.11382,1.11388,1.11382,1.11385,47900000.0
2006-06-16 13:39:00,1.11385,1.11389,1.11383,1.11388,43500001.0
2006-06-16 13:40:00,1.11388,1.11388,1.11381,1.11382,71800001.0
2006-06-16 13:41:00,1.11379,1.11396,1.11379,1.11388,51400000.0
2006-06-16 13:42:00,1.114,1.114,1.11388,1.1139,98500000.0
2006-06-16 13:43:00,1.11397,1.11397,1.1138,1.11382,94300000.0
2006-06-16 13:44:00,1.1139,1.11396,1.11384,1.11384,74900000.0
2006-06-16 13:45:00,1.11382,1.11391,1.11377,1.1138,76300002.0
2006-06-16 13:46:00,1.11381,1.11381,1.11379,1.11379,16200000.0
2006-06-16 13:47:00,1.1138,1.11388,1.11379,1.11388,57100001.0
2006-06-16 13:48:00,1.11378,1.11379,1.1137,1.11371,89000002.0
2006-06-16 13:49:00,1.11375,1.11375,1.1137,1.1137,41700000.0
2006-06-16 13:50:00,1.11375,1.11377,1.1137,1.11375,182699997.0
2006-06-16 13:51:00,1.11375,1.11375,1.11375,1.11375,51300001.0
2006-06-16 13:52:00,1.11371,1.11391,1.11371,1.11391,115000002.0
2006-06-16 13:53:00,1.11397,1.114,1.11397,1.114,28500000.0
2006-06-16 13:54:00,1.11395,1.114,1.11395,1.114,45200000.0
2006-06-16 13:55:00,1.11393,1.11399,1.11387,1.11392,85100000.0
2006-06-16 13:56:00,1.1139,1.11397,1.1139,1.11395,160100001.0
2006-06-16 13:57:00,1.1139,1.11399,1.11365,1.11385,111800002.0
2006-06-16 13:58:00,1.11385,1.11386,1.11366,1.11366,55300000.0
2006-06-16 13:59:00,1.11375,1.1138,1.11371,1.11374,58200000.0
2006-06-16 14:00:00,1.11367,1.11373,1.11367,1.11373,68599998.0
2006-06-16 14:01:00,1.11375,1.11388,1.11375,1.1138,35500000.0
2006-06-16 14:02:00,1.11387,1.1139,1.11385,1.1139,91499999.0
2006-06-16 14:03:00,1.11385,1.1139,1.1138,1.1139,42400000.0
2006-06-16 14:04:00,1.11395,1.11413,1.11395,1.11413,40600001.0
2006-06-16 14:05:00,1.11423,1.11445,1.11421,1.11445,79799999.0
2006-06-16 14:06:00,1.11446,1.11449,1.11434,1.11441,28700000.0
2006-06-16 14:07:00,1.11437,1.11447,1.11437,1.11447,41600001.0
2006-06-16 14:08:00,1.11459,1.11459,1.11458,1.11458,63700001.0
2006-06-16 14:09:00,1.1146,1.1146,1.11449,1.11459,99100001.0
2006-06-16 14:10:00,1.1146,1.1146,1.11439,1.11442,120200003.0
2006-06-16 14:11:00,1.1144,1.11448,1.11436,1.11448,104600001.0
2006-06-16 14:12:00,1.11449,1.11454,1.11445,1.11447,69000000.0
2006-06-16 14:13:00,1.11435,1.11437,1.11428,1.11433,21300000.0
2006-06-16 14:14:00,1.11438,1.11447,1.11438,1.11438,151399999.0
2006-06-16 14:15:00,1.11433,1.11442,1.11433,1.11435,79400001.0
2006-06-16 14:16:00,1.11448,1.11456,1.11437,1.11437,74099998.0
2006-06-16 14:17:00,1.11464,1.11528,1.11464,1.11528,79700000.0
2006-06-16 14:18:00,1.1155,1.1155,1.11544,1.11544,13600000.0
2006-06-16 14:19:00,1.11545,1.11545,1.11532,1.11543,62499999.0
2006-06-16 14:20:00,1.11548,1.11593,1.11548,1.11593,102200001.0
2006-06-16 14:21:00,1.11595,1.11595,1.11566,1.11566,101500000.0
2006-06-16 14:22:00,1.11558,1.11562,1.11552,1.11552,62199999.0
2006-06-16 14:23:00,1.11553,1.11553,1.11538,1.11542,46100000.0
2006-06-16 14:24:00,1.1156,1.1156,1.11535,1.1155,70900000.0
2006-06-16 14:25:00,1.11541,1.11544,1.11541,1.11544,26500000.0
2006-06-16 14:26:00,1.11533,1.11544,1.11521,1.11528,125200002.0
2006-06-16 14:27:00,1.1153,1.1154,1.11524,1.11524,120600002.0
2006-06-16 14:28:00,1.11525,1.11545,1.11525,1.11545,75999998.0
2006-06-16 14:29:00,1.11562,1.11562,1.11205,1.11205,134200002.0
2006-06-16 14:30:00,1.11316,1.11554,1.11316,1.11554,89000000.0
2006-06-16 14:31:00,1.11632,1.11651,1.1161,1.1161,70200000.0
2006-06-16 14:32:00,1.11606,1.11668,1.11606,1.11668,66300000.0
2006-06-16 14:33:00,1.11673,1.11673,1.11659,1.11662,40600000.0
2006-06-16 14:34:00,1.11677,1.11713,1.11662,1.11711,142599997.0
2006-06-16 14:35:00,1.11716,1.1173,1.11711,1.1172,58199999.0
2006-06-16 14:36:00,1.1173,1.1173,1.11714,1.11725,81300000.0
2006-06-16 14:37:00,1.11717,1.11717,1.11712,1.11713,37800001.0
2006-06-16 14:38:00,1.1172,1.11753,1.1172,1.1175,103900002.0
2006-06-16 14:39:00,1.11762,1.11798,1.11762,1.1178,81000000.0
2006-06-16 14:40:00,1.11771,1.11784,1.11765,1.11777,51500000.0
2006-06-16 14:41:00,1.11784,1.11809,1.11784,1.11797,50400001.0
2006-06-16 14:42:00,1.11813,1.11846,1.11813,1.11839,85600001.0
2006-06-16 14:43:00,1.11837,1.11848,1.11833,1.1184,55600000.0
2006-06-16 14:44:00,1.11819,1.11819,1.11811,1.11811,22300000.0
2006-06-16 14:45:00,1.11795,1.11795,1.11751,1.11755,49400001.0
2006-06-16 14:46:00,1.1175,1.11757,1.11748,1.11757,146900003.0
2006-06-16 14:47:00,1.11762,1.11765,1.11752,1.11752,123000000.0
2006-06-16 14:48:00,1.11755,1.11764,1.11748,1.11752,110200002.0
2006-06-16 14:49:00,1.11756,1.11756,1.11743,1.11743,166899998.0
2006-06-16 14:50:00,1.11738,1.11738,1.11707,1.11709,51799999.0
2006-06-16 14:51:00,1.11697,1.11697,1.11667,1.11667,33700000.0
2006-06-16 14:52:00,1.11665,1.11665,1.11655,1.11655,154600002.0
2006-06-16 14:53:00,1.11665,1.11695,1.11665,1.11691,67699999.0
2006-06-16 14:54:00,1.11684,1.11709,1.11684,1.11705,71400000.0
2006-06-16 14:55:00,1.1171,1.11721,1.11692,1.11721,82699999.0
2006-06-16 14:56:00,1.1171,1.1171,1.1169,1.1169,97400004.0
2006-06-16 14:57:00,1.11685,1.11688,1.11685,1.11688,15600000.0
2006-06-16 14:58:00,1.11694,1.11697,1.11686,1.11693,90699999.0
2006-06-16 14:59:00,1.117,1.117,1.11671,1.11673,74300001.0
2006-06-16 15:00:00,1.11677,1.11693,1.11677,1.11693,77099998.0
2006-06-16 15:01:00,1.11682,1.11713,1.11682,1.11713,109799997.0
2006-06-16 15:02:00,1.11713,1.11734,1.11713,1.11731,68700000.0
2006-06-16 15:03:00,1.11729,1.11749,1.11729,1.11746,90500002.0
2006-06-16 15:04:00,1.11745,1.11745,1.11722,1.11724,74500000.0
2006-06-16 15:05:00,1.11731,1.11734,1.11731,1.11734,8400000.0
2006-06-16 15:06:00,1.11754,1.11771,1.11754,1.11768,57600000.0
2006-06-16 15:07:00,1.11762,1.11762,1.1175,1.11759,102000000.0
2006-06-16 15:08:00,1.11755,1.11765,1.11755,1.11755,71999999.0
2006-06-16 15:09:00,1.11767,1.11792,1.11767,1.11783,99799999.0
2006-06-16 15:10:00,1.11792,1.11798,1.11792,1.11798,37000000.0
2006-06-16 15:11:00,1.11812,1.11817,1.1181,1.11817,181200000.0
2006-06-16 15:12:00,1.11815,1.11815,1.11805,1.1181,100100000.0
2006-06-16 15:13:00,1.11798,1.11798,1.11721,1.11725,143700002.0
2006-06-16 15:14:00,1.11708,1.11708,1.11675,1.11675,56600000.0
2006-06-16 15:15:00,1.11695,1.11697,1.11667,1.11688,144200001.0
2006-06-16 15:16:00,1.11693,1.11704,1.11691,1.11704,24600000.0
2006-06-16 15:17:00,1.11708,1.11708,1.11708,1.11708,7200000.0
2006-06-16 15:18:00,1.1171,1.11713,1.11707,1.11707,33799999.0
2006-06-16 15:19:00,1.11705,1.1172,1.11705,1.11714,78900001.0
2006-06-16 15:20:00,1.11715,1.11723,1.11715,1.11719,80700000.0
2006-06-16 15:21:00,1.11722,1.11797,1.11722,1.11797,135599998.0
2006-06-16 15:22:00,1.11805,1.11815,1.11798,1.11807,111300001.0
2006-06-16 15:23:00,1.11788,1.11788,1.11754,1.11754,50100000.0
2006-06-16 15:24:00,1.11807,1.1182,1.11778,1.1182,137400000.0
2006-06-16 15:25:00,1.11814,1.11814,1.11807,1.11811,66100000.0
2006-06-16 15:26:00,1.11828,1.11846,1.11826,1.11846,73200000.0
2006-06-16 15:27:00,1.11838,1.11849,1.11828,1.11838,126800002.0
2006-06-16 15:28:00,1.11821,1.11821,1.11805,1.11809,37800000.0
2006-06-16 15:29:00,1.11806,1.11806,1.1179,1.1179,118000000.0
2006-06-16 15:30:00,1.11787,1.1183,1.11787,1.1183,142300001.0
2006-06-16 15:31:00,1.1185,1.11864,1.1185,1.11858,92699998.0
2006-06-16 15:32:00,1.1187,1.11876,1.11857,1.11857,134800002.0
2006-06-16 15:33:00,1.11855,1.1187,1.11845,1.11854,182800000.0
2006-06-16 15:34:00,1.11854,1.11861,1.11841,1.11861,99199998.0
2006-06-16 15:35:00,1.11856,1.11856,1.11833,1.11849,90400000.0
2006-06-16 15:36:00,1.11845,1.11855,1.11843,1.11848,31300000.0
2006-06-16 15:37:00,1.11857,1.11865,1.11854,1.11859,79799998.0
2006-06-16 15:38:00,1.11852,1.11856,1.11844,1.1185,85400001.0
2006-06-16 15:39:00,1.11854,1.11867,1.11854,1.11863,141500001.0
2006-06-16 15:40:00,1.11885,1.1195,1.11885,1.1195,62499999.0
2006-06-16 15:41:00,1.11944,1.11956,1.11935,1.11935,129000002.0
2006-06-16 15:42:00,1.11921,1.11943,1.11913,1.11943,16400000.0
2006-06-16 15:43:00,1.11951,1.11951,1.11915,1.1192,51900000.0
2006-06-16 15:44:00,1.11919,1.11923,1.11909,1.11917,55500000.0
2006-06-16 15:45:00,1.11927,1.11941,1.1191,1.11926,109500001.0
2006-06-16 15:46:00,1.11912,1.11919,1.11902,1.11905,101399999.0
2006-06-16 15:47:00,1.11895,1.11901,1.1189,1.11893,136100001.0
2006-06-16 15:48:00,1.11912,1.11925,1.11907,1.11917,92600001.0
2006-06-16 15:49:00,1.11938,1.1197,1.11927,1.11927,83599999.0
2006-06-16 15:50:00,1.11929,1.11931,1.11929,1.11931,20800000.0
2006-06-16 15:51:00,1.11948,1.11957,1.11916,1.11931,109900000.0
2006-06-16 15:52:00,1.11918,1.11943,1.11918,1.1193,67199999.0
2006-06-16 15:53:00,1.11939,1.1195,1.11934,1.1195,83900001.0
2006-06-16 15:54:00,1.11963,1.11963,1.11963,1.11963,1600000.0
2006-06-16 15:55:00,1.11955,1.11955,1.11905,1.11905,61900000.0
2006-06-16 15:56:00,1.11902,1.1191,1.11899,1.11908,131500002.0
2006-06-16 15:57:00,1.11919,1.11986,1.11919,1.11986,46100000.0
2006-06-16 15:58:00,1.12,1.12042,1.11997,1.12042,80600000.0
2006-06-16 15:59:00,1.12028,1.12028,1.12005,1.12005,16000000.0
2006-06-16 16:00:00,1.12008,1.12045,1.12002,1.12045,105500000.0
2006-06-16 16:01:00,1.12044,1.12055,1.12039,1.12054,144199999.0
2006-06-16 16:02:00,1.12049,1.12053,1.12022,1.12022,87600002.0
2006-06-16 16:03:00,1.12014,1.12015,1.11983,1.11987,92700000.0
2006-06-16 16:04:00,1.11976,1.11983,1.11959,1.11971,97900000.0
2006-06-16 16:05:00,1.11975,1.12016,1.11965,1.1201,119799996.0
2006-06-16 16:06:00,1.12021,1.12038,1.12021,1.12038,87799999.0
2006-06-16 16:07:00,1.12038,1.12038,1.12018,1.12018,110700003.0
2006-06-16 16:08:00,1.12018,1.12032,1.12017,1.12028,35100000.0
2006-06-16 16:09:00,1.12019,1.12019,1.12001,1.12013,93500001.0
2006-06-16 16:10:00,1.12021,1.12022,1.1201,1.12018,137999997.0
2006-06-16 16:11:00,1.12026,1.12026,1.11995,1.11995,97500002.0
2006-06-16 16:12:00,1.11979,1.11979,1.11963,1.11971,131400000.0
2006-06-16 16:13:00,1.11965,1.11985,1.11958,1.11958,77600000.0
2006-06-16 16:14:00,1.11968,1.1203,1.11961,1.1203,143000000.0
2006-06-16 16:15:00,1.12067,1.12101,1.12057,1.12101,169700001.0
2006-06-16 16:16:00,1.12122,1.12137,1.12122,1.12137,48300000.0
2006-06-16 16:17:00,1.12135,1.12135,1.12124,1.12132,52800000.0
2006-06-16 16:18:00,1.12156,1.12195,1.12156,1.12177,51100000.0
2006-06-16 16:19:00,1.12172,1.12172,1.12163,1.12163,99299999.0
2006-06-16 16:20:00,1.12152,1.12168,1.12152,1.12161,68200000.0
2006-06-16 16:21:00,1.12135,1.12135,1.12081,1.12081,102800001.0
2006-06-16 16:22:00,1.12082,1.12088,1.12078,1.12081,103200000.0
2006-06-16 16:23:00,1.12083,1.12083,1.12026,1.12034,176400004.0
2006-06-16 16:24:00,1.12033,1.12041,1.12022,1.12041,105900001.0
2006-06-16 16:25:00,1.12063,1.12085,1.12063,1.12066,58500001.0
2006-06-16 16:26:00,1.12061,1.12075,1.12054,1.12061,132200000.0
2006-06-16 16:27:00,1.12068,1.12116,1.12063,1.12116,75100000.0
2006-06-16 16:28:00,1.1214,1.12151,1.1212,1.12123,184100000.0
2006-06-16 16:29:00,1.1212,1.1212,1.12102,1.12105,51700000.0
2006-06-16 16:30:00,1.12105,1.12115,1.12097,1.12115,155400002.0
2006-06-16 16:31:00,1.1211,1.12122,1.12103,1.12118,116799998.0
2006-06-16 16:32:00,1.12128,1.1216,1.12128,1.12148,113499999.0
2006-06-16 16:33:00,1.12146,1.12178,1.12146,1.12178,200100002.0
2006-06-16 16:34:00,1.12181,1.12194,1.12176,1.12176,110499998.0
2006-06-16 16:35:00,1.12189,1.12189,1.12156,1.12159,100700000.0
2006-06-16 16:36:00,1.12151,1.12151,1.12142,1.1215,70700000.0
2006-06-16 16:37:00,1.12145,1.12164,1.1214,1.12158,111799996.0
2006-06-16 16:38:00,1.12166,1.12199,1.12166,1.12193,171399992.0
2006-06-16 16:39:00,1.12207,1.12246,1.12207,1.12246,79800002.0
2006-06-16 16:40:00,1.12253,1.12265,1.12253,1.12265,67500001.0
2006-06-16 16:41:00,1.12242,1.12255,1.12232,1.12242,91000000.0
2006-06-16 16:42:00,1.12227,1.12227,1.12208,1.12214,75200001.0
2006-06-16 16:43:00,1.12207,1.12217,1.12199,1.12215,149600000.0
2006-06-16 16:44:00,1.1221,1.1221,1.12177,1.12189,42900000.0
2006-06-16 16:45:00,1.12198,1.12208,1.12194,1.12198,70699999.0
2006-06-16 16:46:00,1.12202,1.12202,1.12192,1.12193,55499999.0
2006-06-16 16:47:00,1.12186,1.12186,1.12168,1.12176,55800000.0
2006-06-16 16:48:00,1.12173,1.12195,1.12171,1.12195,60400000.0
2006-06-16 16:49:00,1.12199,1.1222,1.12193,1.1222,183100003.0
2006-06-16 16:50:00,1.12222,1.12227,1.12205,1.12208,192599999.0
2006-06-16 16:51:00,1.1221,1.12218,1.12205,1.12208,44800000.0
2006-06-16 16:52:00,1.12208,1.12218,1.12208,1.12216,115000000.0
2006-06-16 16:53:00,1.12217,1.12226,1.12217,1.12225,59100002.0
2006-06-16 16:54:00,1.12244,1.12253,1.12236,1.12253,88000001.0
2006-06-16 16:55:00,1.1226,1.12273,1.12259,1.12261,118800001.0
2006-06-16 16:56:00,1.12257,1.12257,1.12226,1.12237,73800000.0
2006-06-16 16:57:00,1.12233,1.12233,1.12205,1.12213,162500003.0
2006-06-16 16:58:00,1.12214,1.12218,1.12202,1.12215,53500000.0
2006-06-16 16:59:00,1.12217,1.12232,1.12202,1.12203,125400001.0
2006-06-16 17:00:00,1.1221,1.12245,1.1221,1.12245,147600001.0
2006-06-16 17:01:00,1.1224,1.12247,1.1224,1.12247,25100000.0
2006-06-16 17:02:00,1.1226,1.12272,1.1226,1.12263,99100001.0
2006-06-16 17:03:00,1.12266,1.12269,1.12251,1.1226,107100000.0
2006-06-16 17:04:00,1.12248,1.1225,1.12239,1.1224,127600003.0
2006-06-16 17:05:00,1.12236,1.12243,1.12231,1.12235,179900003.0
2006-06-16 17:06:00,1.12252,1.1227,1.12248,1.12248,110800000.0
2006-06-16 17:07:00,1.12246,1.12256,1.12245,1.12249,71300002.0
2006-06-16 17:08:00,1.12241,1.12245,1.12235,1.12245,125899999.0
2006-06-16 17:09:00,1.12268,1.12268,1.12267,1.12267,46300001.0
2006-06-16 17:10:00,1.12291,1.12349,1.12291,1.12346,83400001.0
2006-06-16 17:11:00,1.12334,1.12337,1.12282,1.12287,106500001.0
2006-06-16 17:12:00,1.12278,1.12278,1.12263,1.12272,40500000.0
2006-06-16 17:13:00,1.12261,1.12282,1.12261,1.12282,54999999.0
2006-06-16 17:14:00,1.12293,1.12318,1.12293,1.12318,87400003.0
2006-06-16 17:15:00,1.12313,1.12313,1.12281,1.12281,78700000.0
2006-06-16 17:16:00,1.1228,1.1228,1.12268,1.12268,3100000.0
2006-06-16 17:17:00,1.12267,1.12282,1.12267,1.12273,81500000.0
2006-06-16 17:18:00,1.12271,1.12271,1.12257,1.12259,32700000.0
2006-06-16 17:19:00,1.12258,1.12258,1.12249,1.12249,89699999.0
2006-06-16 17:20:00,1.12252,1.12334,1.12252,1.12334,228600001.0
2006-06-16 17:21:00,1.12335,1.12351,1.12328,1.12351,116100000.0
2006-06-16 17:22:00,1.12372,1.12377,1.12352,1.12368,92600001.0
2006-06-16 17:23:00,1.12374,1.12384,1.12351,1.12367,95700000.0
2006-06-16 17:24:00,1.12362,1.12427,1.12362,1.12427,73700001.0
2006-06-16 17:25:00,1.12431,1.12438,1.12411,1.12425,158800000.0
2006-06-16 17:26:00,1.12426,1.12426,1.1241,1.1241,87399999.0
2006-06-16 17:27:00,1.12413,1.1242,1.12397,1.1242,66099999.0
2006-06-16 17:28:00,1.12418,1.12437,1.12418,1.12426,25200000.0
2006-06-16 17:29:00,1.12427,1.12433,1.12423,1.12427,120000002.0
2006-06-16 17:30:00,1.12425,1.12456,1.12422,1.12453,13000000.0
2006-06-16 17:31:00,1.12458,1.12458,1.12451,1.12451,41500000.0
2006-06-16 17:32:00,1.12458,1.12485,1.12454,1.12476,114499997.0
2006-06-16 17:33:00,1.12459,1.12459,1.12446,1.12446,27500001.0
2006-06-16 17:34:00,1.12439,1.12447,1.12435,1.12435,87200000.0
2006-06-16 17:35:00,1.12425,1.12431,1.12424,1.12425,96399999.0
2006-06-16 17:36:00,1.12428,1.12433,1.12424,1.12433,51700002.0
2006-06-16 17:37:00,1.12435,1.12435,1.12416,1.12428,49000000.0
2006-06-16 17:38:00,1.12429,1.12435,1.12417,1.12417,145500004.0
2006-06-16 17:39:00,1.12403,1.12403,1.12359,1.1236,47600001.0
2006-06-16 17:40:00,1.12334,1.12334,1.1229,1.12312,132800000.0
2006-06-16 17:41:00,1.12318,1.12333,1.12318,1.12331,56400000.0
2006-06-16 17:42:00,1.12323,1.12323,1.12313,1.12313,59000000.0
2006-06-16 17:43:00,1.12321,1.12323,1.12301,1.12301,105800001.0
2006-06-16 17:44:00,1.12297,1.123,1.12291,1.12298,60299999.0
2006-06-16 17:45:00,1.12282,1.12282,1.12278,1.12278,21100000.0
2006-06-16 17:46:00,1.12275,1.12277,1.12272,1.12272,89100003.0
2006-06-16 17:47:00,1.12283,1.12306,1.12283,1.12295,23300000.0
2006-06-16 17:48:00,1.12292,1.12292,1.12278,1.12283,92899999.0
2006-06-16 17:49:00,1.12268,1.12297,1.12268,1.12297,79999998.0
2006-06-16 17:50:00,1.12295,1.12298,1.12286,1.12298,100199999.0
2006-06-16 17:51:00,1.12325,1.12347,1.12323,1.12323,85000002.0
2006-06-16 17:52:00,1.12314,1.12328,1.12308,1.12315,102899999.0
2006-06-16 17:53:00,1.1231,1.12324,1.1231,1.12322,133099997.0
2006-06-16 17:54:00,1.12328,1.12362,1.12328,1.12362,114200001.0
2006-06-16 17:55:00,1.12361,1.12368,1.12356,1.12368,144699999.0
2006-06-16 17:56:00,1.12367,1.12397,1.1236,1.1236,90099998.0
2006-06-16 17:57:00,1.1237,1.12381,1.12355,1.12375,92300000.0
2006-06-16 17:58:00,1.12373,1.12373,1.12326,1.12326,85499999.0
2006-06-16 17:59:00,1.12317,1.12323,1.12236,1.12236,152499994.0
2006-06-16 18:00:00,1.12208,1.12214,1.12188,1.12214,24700000.0
2006-06-16 18:01:00,1.12224,1.12243,1.12224,1.12243,523499997.0
2006-06-16 18:02:00,1.12254,1.12284,1.12244,1.12284,694799998.0
2006-06-16 18:03:00,1.12289,1.12314,1.12274,1.12274,827200009.0
2006-06-16 18:04:00,1.12271,1.12297,1.12271,1.1229,749199998.0
2006-06-16 18:05:00,1.123,1.12313,1.12294,1.12304,1063400004.0
2006-06-16 18:06:00,1.12297,1.12297,1.12267,1.12275,686600003.0
2006-06-16 18:07:00,1.1227,1.12277,1.12265,1.1227,984800008.0
2006-06-16 18:08:00,1.1227,1.12275,1.12262,1.1227,1126400005.0
2006-06-16 18:09:00,1.12275,1.1231,1.12275,1.12307,523100001.0
2006-06-16 18:10:00,1.12317,1.1232,1.12302,1.12305,623800001.0
2006-06-16 18:11:00,1.12312,1.12312,1.12293,1.12312,821200006.0
2006-06-16 18:12:00,1.12315,1.12315,1.12307,1.12307,49700000.0
2006-06-16 18:13:00,1.1231,1.12322,1.12306,1.12322,387800004.0
2006-06-16 18:14:00,1.12319,1.12319,1.12291,1.12293,368499999.0
2006-06-16 18:15:00,1.12282,1.12293,1.12273,1.12273,760400004.0
2006-06-16 18:16:00,1.12277,1.12299,1.12255,1.12289,474600001.0
2006-06-16 18:17:00,1.12294,1.12309,1.1229,1.12309,992400005.0
2006-06-16 18:18:00,1.12312,1.12324,1.12311,1.12315,501300001.0
2006-06-16 18:19:00,1.12323,1.12323,1.12304,1.12311,183700002.0
2006-06-16 18:20:00,1.12322,1.12354,1.12322,1.12342,647300006.0
2006-06-16 18:21:00,1.12349,1.1235,1.12337,1.12337,165199998.0
2006-06-16 18:22:00,1.1234,1.12348,1.1234,1.12345,292599994.0
2006-06-16 18:23:00,1.1234,1.12345,1.12338,1.12345,348400002.0
2006-06-16 18:24:00,1.12337,1.12337,1.1232,1.1232,637299998.0
2006-06-16 18:25:00,1.12315,1.1232,1.12308,1.1232,495200005.0
2006-06-16 18:26:00,1.1232,1.12325,1.1231,1.12315,967199998.0
2006-06-16 18:27:00,1.12321,1.12326,1.12319,1.12323,505899998.0
2006-06-16 18:28:00,1.12326,1.12344,1.12325,1.12344,505799999.0
2006-06-16 18:29:00,1.12344,1.12344,1.12336,1.12341,401399998.0
2006-06-16 18:30:00,1.1234,1.12345,1.12332,1.1234,945800006.0
2006-06-16 18:31:00,1.12341,1.12349,1.12336,1.12343,680600004.0
2006-06-16 18:32:00,1.12343,1.12351,1.12334,1.12344,401799999.0
2006-06-16 18:33:00,1.12345,1.12353,1.12339,1.12348,489000004.0
2006-06-16 18:34:00,1.12352,1.1237,1.12344,1.1237,279600001.0
2006-06-16 18:35:00,1.1238,1.12401,1.1238,1.12398,461299998.0
2006-06-16 18:36:00,1.12404,1.12414,1.12403,1.12403,425399999.0
2006-06-16 18:37:00,1.12404,1.12414,1.12404,1.12404,97400002.0
2006-06-16 18:38:00,1.12408,1.12415,1.12405,1.12412,365700005.0
2006-06-16 18:39:00,1.12407,1.12407,1.12393,1.12397,181599998.0
2006-06-16 18:40:00,1.12392,1.12403,1.12389,1.12389,766990001.0
2006-06-16 18:41:00,1.1239,1.12398,1.12385,1.12385,391600001.0
2006-06-16 18:42:00,1.12379,1.12386,1.12361,1.12376,429900003.0
2006-06-16 18:43:00,1.1237,1.1237,1.12336,1.12336,463800003.0
2006-06-16 18:44:00,1.12341,1.12346,1.12336,1.12341,230799999.0
2006-06-16 18:45:00,1.12347,1.12363,1.12346,1.1235,513800005.0
2006-06-16 18:46:00,1.12343,1.12346,1.1233,1.12346,238800003.0
2006-06-16 18:47:00,1.12348,1.12348,1.12339,1.12348,138400000.0
2006-06-16 18:48:00,1.12345,1.12353,1.12345,1.1235,112299998.0
2006-06-16 18:49:00,1.1235,1.1235,1.12345,1.1235,81100001.0
2006-06-16 18:50:00,1.12343,1.12343,1.12323,1.12335,76199999.0
2006-06-16 18:51:00,1.12328,1.12338,1.12324,1.12327,231400001.0
2006-06-16 18:52:00,1.12327,1.1233,1.12322,1.12326,184600001.0
2006-06-16 18:53:00,1.12325,1.1233,1.12318,1.1232,446699997.0
2006-06-16 18:54:00,1.12321,1.12325,1.12318,1.12325,186300003.0
2006-06-16 18:55:00,1.12325,1.1233,1.12322,1.12327,289600001.0
2006-06-16 18:56:00,1.1233,1.1233,1.12328,1.12328,219100002.0
2006-06-16 18:57:00,1.1233,1.12335,1.1233,1.12332,270100004.0
2006-06-16 18:58:00,1.12337,1.12337,1.12328,1.12328,188199999.0
2006-06-16 18:59:00,1.12332,1.12338,1.1233,1.12332,628000007.0
2006-06-16 19:00:00,1.12332,1.12341,1.12328,1.1234,386900002.0
2006-06-16 19:01:00,1.12335,1.1234,1.12335,1.1234,83800000.0
2006-06-16 19:02:00,1.12345,1.1239,1.12345,1.12385,276900004.0
2006-06-16 19:03:00,1.1239,1.12409,1.12382,1.12382,458200002.0
2006-06-16 19:04:00,1.12385,1.12392,1.12377,1.1238,182900002.0
2006-06-16 19:05:00,1.1238,1.12385,1.12377,1.12382,457799999.0
2006-06-16 19:06:00,1.12381,1.12381,1.12329,1.1234,524900001.0
2006-06-16 19:07:00,1.12343,1.1236,1.12343,1.1236,133900002.0
2006-06-16 19:08:00,1.12366,1.12373,1.1236,1.12371,600900001.0
2006-06-16 19:09:00,1.12371,1.12371,1.1235,1.12358,635799998.0
2006-06-16 19:10:00,1.1235,1.1235,1.12319,1.12319,140100002.0
2006-06-16 19:11:00,1.12312,1.12312,1.12291,1.12291,303000000.0
2006-06-16 19:12:00,1.12287,1.12296,1.12287,1.12288,207500002.0
2006-06-16 19:13:00,1.12286,1.12296,1.12286,1.12293,162900000.0
2006-06-16 19:14:00,1.12286,1.12301,1.12277,1.12297,337799999.0
2006-06-16 19:15:00,1.1229,1.1229,1.12285,1.1229,428899999.0
2006-06-16 19:16:00,1.12288,1.12288,1.12275,1.1228,285099997.0
2006-06-16 19:17:00,1.12284,1.12306,1.12274,1.12287,288699997.0
2006-06-16 19:18:00,1.12281,1.12287,1.12261,1.12264,420100001.0
2006-06-16 19:19:00,1.12257,1.12261,1.12236,1.12249,213400000.0
2006-06-16 19:20:00,1.1225,1.12263,1.12241,1.12255,171600001.0
2006-06-16 19:21:00,1.1226,1.1226,1.12257,1.12258,154900001.0
2006-06-16 19:22:00,1.1226,1.12268,1.12259,1.12262,192699999.0
2006-06-16 19:23:00,1.12259,1.12265,1.12259,1.12262,137399999.0
2006-06-16 19:24:00,1.12257,1.12261,1.12248,1.12261,128099999.0
2006-06-16 19:25:00,1.12258,1.12268,1.12257,1.12257,155999997.0
2006-06-16 19:26:00,1.12245,1.12245,1.1223,1.1223,92800001.0
2006-06-16 19:27:00,1.12236,1.12241,1.12232,1.12235,496299999.0
2006-06-16 19:28:00,1.12239,1.12246,1.12231,1.12231,195699999.0
2006-06-16 19:29:00,1.12226,1.12226,1.12206,1.12206,149500000.0
2006-06-16 19:30:00,1.12216,1.12216,1.12203,1.12203,264499995.0
2006-06-16 19:31:00,1.12205,1.12268,1.12205,1.12268,92500002.0
2006-06-16 19:32:00,1.12274,1.12274,1.12259,1.12259,86000003.0
2006-06-16 19:33:00,1.12246,1.12249,1.12238,1.12238,441100000.0
2006-06-16 19:34:00,1.12235,1.12239,1.1223,1.12233,64500000.0
2006-06-16 19:35:00,1.12237,1.12243,1.12237,1.12243,31900000.0
2006-06-16 19:36:00,1.12252,1.12268,1.12245,1.12245,184800000.0
2006-06-16 19:37:00,1.12251,1.12251,1.12225,1.1224,633800008.0
2006-06-16 19:38:00,1.1224,1.1225,1.12236,1.1224,116099999.0
2006-06-16 19:39:00,1.1224,1.12251,1.12237,1.12242,384000000.0
2006-06-16 19:40:00,1.12247,1.12252,1.12242,1.1225,248199999.0
2006-06-16 19:41:00,1.12244,1.12244,1.12239,1.12241,232800002.0
2006-06-16 19:42:00,1.12238,1.12241,1.12233,1.12235,216900004.0
2006-06-16 19:43:00,1.1224,1.1224,1.12236,1.1224,136100000.0
2006-06-16 19:44:00,1.12233,1.12233,1.12212,1.12212,76799999.0
2006-06-16 19:45:00,1.12215,1.12215,1.1221,1.12215,138400000.0
2006-06-16 19:46:00,1.12199,1.12199,1.12179,1.12179,90399999.0
2006-06-16 19:47:00,1.12168,1.12168,1.12162,1.12162,21500001.0
2006-06-16 19:48:00,1.12162,1.12163,1.12162,1.12163,25400001.0
2006-06-16 19:49:00,1.12165,1.12171,1.12165,1.12165,200299998.0
2006-06-16 19:50:00,1.1217,1.12179,1.12167,1.12175,160200000.0
2006-06-16 19:51:00,1.12173,1.12174,1.12173,1.12174,20900000.0
2006-06-16 19:52:00,1.12162,1.12162,1.12145,1.12145,65600000.0
2006-06-16 19:53:00,1.12148,1.12158,1.12125,1.12125,128399998.0
2006-06-16 19:54:00,1.12125,1.12135,1.12125,1.12135,23300000.0
2006-06-16 19:55:00,1.12155,1.12169,1.12155,1.1216,104000001.0
2006-06-16 19:56:00,1.1218,1.12198,1.12179,1.12185,307099995.0
2006-06-16 19:57:00,1.12185,1.1219,1.12185,1.1219,174900001.0
2006-06-16 19:58:00,1.12187,1.12188,1.12177,1.12188,39400000.0
2006-06-16 19:59:00,1.1219,1.12192,1.1218,1.1219,86599998.0
2006-06-16 20:00:00,1.12202,1.12212,1.12201,1.12201,56800001.0
2006-06-16 20:01:00,1.12193,1.12198,1.12193,1.12193,129800000.0
2006-06-16 20:02:00,1.12196,1.12216,1.12196,1.12211,100300002.0
2006-06-16 20:03:00,1.12211,1.12211,1.12193,1.12204,399599999.0
2006-06-16 20:04:00,1.12215,1.12215,1.12208,1.12208,155299998.0
2006-06-16 20:05:00,1.12208,1.12221,1.12207,1.12207,121300002.0
2006-06-16 20:06:00,1.12207,1.12207,1.12197,1.122,117999998.0
2006-06-16 20:07:00,1.12203,1.12211,1.122,1.12208,153800001.0
2006-06-16 20:08:00,1.1221,1.12222,1.1221,1.12222,210700000.0
2006-06-16 20:09:00,1.12217,1.12223,1.12209,1.12213,212499999.0
2006-06-16 20:10:00,1.1221,1.12211,1.12204,1.1221,143000000.0
2006-06-16 20:11:00,1.1221,1.1221,1.1221,1.1221,136900000.0
2006-06-16 20:12:00,1.12209,1.12215,1.12205,1.12207,666900002.0
2006-06-16 20:13:00,1.1221,1.1221,1.12206,1.1221,192800003.0
2006-06-16 20:14:00,1.12204,1.12216,1.12202,1.12202,124599999.0
2006-06-16 20:15:00,1.12202,1.12202,1.12188,1.12191,633099997.0
2006-06-16 20:16:00,1.12188,1.12194,1.12178,1.12178,643500001.0
2006-06-16 20:17:00,1.12177,1.12187,1.12173,1.12185,290499999.0
2006-06-16 20:18:00,1.12187,1.12187,1.12182,1.12182,115300000.0
2006-06-16 20:19:00,1.12182,1.12218,1.12182,1.12218,65899999.0
2006-06-16 20:20:00,1.1222,1.1222,1.12203,1.12203,375000002.0
2006-06-16 20:21:00,1.12197,1.12203,1.12179,1.12179,309900000.0
2006-06-16 20:22:00,1.12185,1.12193,1.12176,1.12193,415300001.0
2006-06-16 20:23:00,1.12196,1.12213,1.12192,1.12199,690200005.0
2006-06-16 20:24:00,1.12204,1.1221,1.12198,1.12198,396700001.0
2006-06-16 20:25:00,1.12205,1.1222,1.12205,1.1222,183600002.0
2006-06-16 20:26:00,1.12225,1.12225,1.12223,1.12223,177900003.0
2006-06-16 20:27:00,1.12225,1.12235,1.12225,1.12225,203499997.0
2006-06-16 20:28:00,1.12225,1.12235,1.12225,1.1223,718799998.0
2006-06-16 20:29:00,1.12228,1.12245,1.12227,1.12229,376500000.0
2006-06-16 20:30:00,1.12222,1.12228,1.12211,1.12213,270300001.0
2006-06-16 20:31:00,1.12211,1.12211,1.12179,1.12179,456700001.0
2006-06-16 20:32:00,1.12169,1.12176,1.1216,1.12164,453400001.0
2006-06-16 20:33:00,1.12157,1.1218,1.12157,1.12179,179099998.0
2006-06-16 20:34:00,1.12182,1.12199,1.12182,1.12197,173099999.0
2006-06-16 20:35:00,1.12205,1.12205,1.12197,1.122,151700003.0
2006-06-16 20:36:00,1.12202,1.12212,1.12198,1.12203,238299999.0
2006-06-16 20:37:00,1.12203,1.12211,1.12202,1.12205,294699997.0
2006-06-16 20:38:00,1.12202,1.12215,1.12199,1.12215,291600001.0
2006-06-16 20:39:00,1.12218,1.12222,1.12206,1.12209,409800002.0
2006-06-16 20:40:00,1.12206,1.12216,1.12205,1.12206,301900002.0
2006-06-16 20:41:00,1.12216,1.12234,1.12216,1.12234,450199998.0
2006-06-16 20:42:00,1.12239,1.12258,1.12238,1.12243,275299999.0
2006-06-16 20:43:00,1.12242,1.1225,1.12239,1.12248,184000001.0
2006-06-16 20:44:00,1.12247,1.12257,1.1224,1.12257,94499999.0
2006-06-16 20:45:00,1.12257,1.12259,1.12239,1.12239,264800000.0
2006-06-16 20:46:00,1.12245,1.12263,1.12245,1.12263,274200000.0
2006-06-16 20:47:00,1.12268,1.12274,1.12264,1.12264,235700000.0
2006-06-16 20:48:00,1.12265,1.12265,1.1226,1.12265,39200000.0
2006-06-16 20:49:00,1.12268,1.12277,1.12265,1.1227,346100000.0
2006-06-16 20:50:00,1.1226,1.12265,1.1226,1.12261,241000003.0
2006-06-16 20:51:00,1.12263,1.12268,1.12257,1.12268,227600001.0
2006-06-16 20:52:00,1.12272,1.12285,1.12267,1.12285,121200002.0
2006-06-16 20:53:00,1.12276,1.12282,1.12265,1.12265,185999997.0
2006-06-16 20:54:00,1.1227,1.12275,1.1226,1.12265,447600001.0
2006-06-16 20:55:00,1.12275,1.12279,1.12271,1.12279,284199997.0
2006-06-16 20:56:00,1.12281,1.1229,1.12277,1.1229,574389999.0
2006-06-16 20:57:00,1.12296,1.12297,1.12285,1.12294,381500005.0
2006-06-16 20:58:00,1.12295,1.12312,1.12295,1.12303,303799996.0
2006-06-16 20:59:00,1.12295,1.12304,1.12277,1.1228,290899998.0
2006-06-16 21:00:00,1.1228,1.12286,1.12274,1.1228,906100003.0
2006-06-16 21:01:00,1.12279,1.12282,1.12265,1.12277,564100001.0
2006-06-16 21:02:00,1.12275,1.1228,1.12272,1.12275,90700000.0
2006-06-16 21:03:00,1.12285,1.12285,1.1227,1.12275,678700001.0
2006-06-16 21:04:00,1.12278,1.12285,1.12272,1.12285,603099996.0
2006-06-16 21:05:00,1.12282,1.12288,1.1227,1.1228,805800002.0
2006-06-16 21:06:00,1.12287,1.12287,1.12277,1.12278,110200000.0
2006-06-16 21:07:00,1.1228,1.12285,1.1227,1.12272,790500001.0
2006-06-16 21:08:00,1.1227,1.12285,1.1227,1.12285,146199999.0
2006-06-16 21:09:00,1.12278,1.12287,1.12277,1.12285,146000001.0
2006-06-16 21:10:00,1.12283,1.12283,1.12267,1.1227,433399998.0
2006-06-16 21:11:00,1.12267,1.12267,1.12251,1.12251,405700000.0
2006-06-16 21:12:00,1.12251,1.12251,1.12233,1.12242,245099998.0
2006-06-16 21:13:00,1.12253,1.12263,1.12253,1.12259,368500001.0
2006-06-16 21:14:00,1.12269,1.12269,1.12258,1.12262,273600004.0
2006-06-16 21:15:00,1.12259,1.12263,1.12259,1.12259,137900002.0
2006-06-16 21:16:00,1.12251,1.12258,1.12239,1.12239,180000002.0
2006-06-16 21:17:00,1.12237,1.12237,1.1222,1.1222,17400000.0
2006-06-16 21:18:00,1.12224,1.12238,1.12223,1.12228,57900001.0
2006-06-16 21:19:00,1.12219,1.12223,1.12216,1.12216,200600001.0
2006-06-16 21:20:00,1.12217,1.12223,1.12217,1.12223,21900000.0
2006-06-16 21:21:00,1.12219,1.12219,1.12216,1.12216,19900000.0
2006-06-16 21:22:00,1.12211,1.12215,1.12211,1.12215,60300000.0
2006-06-16 21:23:00,1.12217,1.12228,1.12217,1.12228,17500000.0
2006-06-16 21:24:00,1.12215,1.12215,1.12203,1.12203,17500000.0
2006-06-16 21:25:00,1.12213,1.12221,1.12213,1.1222,41299999.0
2006-06-16 21:26:00,1.12216,1.12216,1.12195,1.12196,91000003.0
2006-06-16 21:27:00,1.12196,1.12196,1.12177,1.12192,124599997.0
2006-06-16 21:28:00,1.12191,1.12192,1.12178,1.12188,389599999.0
2006-06-16 21:29:00,1.12186,1.12186,1.12147,1.12147,142089999.0
2006-06-16 21:30:00,1.12147,1.12155,1.12133,1.12137,135299998.0
2006-06-16 21:31:00,1.12138,1.12148,1.12138,1.12148,66600000.0
2006-06-16 21:32:00,1.1215,1.1215,1.12142,1.1215,220099998.0
2006-06-16 21:33:00,1.12158,1.12164,1.12154,1.12159,209999998.0
2006-06-16 21:34:00,1.12169,1.12176,1.12168,1.12168,131000004.0
2006-06-16 21:35:00,1.12163,1.12163,1.12156,1.12156,88000001.0
2006-06-16 21:36:00,1.12151,1.12168,1.12149,1.12168,77400002.0
2006-06-16 21:37:00,1.122,1.122,1.12195,1.12199,53800000.0
2006-06-16 21:38:00,1.12201,1.1221,1.12195,1.12195,114699999.0
2006-06-16 21:39:00,1.12191,1.12197,1.12191,1.12195,488400002.0
2006-06-16 21:40:00,1.12196,1.12206,1.12194,1.122,211400000.0
2006-06-16 21:41:00,1.12203,1.12205,1.12201,1.12204,56100000.0
2006-06-16 21:42:00,1.12201,1.12201,1.1217,1.12186,58599999.0
2006-06-16 21:43:00,1.12192,1.12196,1.12185,1.12185,94999999.0
2006-06-16 21:44:00,1.12189,1.12199,1.12186,1.12199,46300000.0
2006-06-16 21:45:00,1.12195,1.12195,1.12175,1.12175,162200004.0
2006-06-16 21:46:00,1.12172,1.12183,1.12169,1.12182,207500002.0
2006-06-16 21:47:00,1.12185,1.12194,1.12185,1.12188,211300002.0
2006-06-16 21:48:00,1.12187,1.12187,1.12173,1.12173,152100004.0
2006-06-16 21:49:00,1.12169,1.12198,1.12169,1.12194,7500000.0
2006-06-16 21:50:00,1.12195,1.122,1.12195,1.122,178000003.0
2006-06-16 21:51:00,1.122,1.122,1.12193,1.12193,121499999.0
2006-06-16 21:52:00,1.12192,1.122,1.12192,1.122,76800000.0
2006-06-16 21:53:00,1.122,1.122,1.122,1.122,137500001.0
2006-06-16 21:54:00,1.12202,1.1221,1.12199,1.12205,104900000.0
2006-06-16 21:55:00,1.1221,1.1221,1.12208,1.1221,41000000.0
2006-06-16 21:56:00,1.12213,1.12213,1.12213,1.12213,14300000.0
2006-06-16 21:57:00,1.12207,1.12222,1.12207,1.12213,65600000.0
2006-06-16 21:58:00,1.12205,1.12211,1.12205,1.12205,17500000.0
2006-06-16 21:59:00,1.12192,1.12208,1.12192,1.122,92700000.0
2006-06-16 22:00:00,1.12202,1.12224,1.12202,1.12213,302599996.0
2006-06-16 22:01:00,1.12215,1.12215,1.12203,1.12206,164199997.0
2006-06-16 22:02:00,1.12211,1.12224,1.12207,1.12218,321899999.0
2006-06-16 22:03:00,1.12215,1.1222,1.12215,1.1222,125800001.0
2006-06-16 22:04:00,1.12222,1.12222,1.12207,1.1221,47700000.0
2006-06-16 22:05:00,1.12208,1.1221,1.12203,1.12203,57699999.0
2006-06-16 22:06:00,1.12206,1.12224,1.12206,1.1222,182700000.0
2006-06-16 22:07:00,1.12227,1.12233,1.12218,1.12233,47600001.0
2006-06-16 22:08:00,1.12234,1.12243,1.12233,1.12243,184900002.0
2006-06-16 22:09:00,1.12237,1.12248,1.12235,1.12238,194499998.0
2006-06-16 22:10:00,1.12237,1.12242,1.12237,1.12239,50300000.0
2006-06-16 22:11:00,1.12242,1.12248,1.12242,1.12248,64600001.0
2006-06-16 22:12:00,1.12248,1.12252,1.12243,1.12243,165800003.0
2006-06-16 22:13:00,1.12238,1.1224,1.12232,1.12232,68700001.0
2006-06-16 22:14:00,1.12238,1.12248,1.12237,1.12237,84100002.0
2006-06-16 22:15:00,1.12237,1.12237,1.1223,1.12235,79100000.0
2006-06-16 22:16:00,1.12236,1.12243,1.12233,1.1224,81300000.0
2006-06-16 22:17:00,1.12228,1.12241,1.1222,1.12241,55400000.0
2006-06-16 22:18:00,1.12242,1.12242,1.12237,1.12238,57500001.0
2006-06-16 22:19:00,1.12236,1.12245,1.12233,1.12233,57399999.0
2006-06-16 22:20:00,1.12231,1.12243,1.12231,1.12243,81099998.0
2006-06-16 22:21:00,1.12243,1.12249,1.12226,1.12226,258800001.0
2006-06-16 22:22:00,1.12225,1.12239,1.12225,1.12225,128700004.0
2006-06-16 22:23:00,1.1223,1.1223,1.1223,1.1223,73200000.0
2006-06-16 22:24:00,1.1223,1.12235,1.1223,1.12235,166600000.0
2006-06-16 22:25:00,1.12232,1.12232,1.12219,1.12223,73400003.0
2006-06-16 22:26:00,1.12223,1.12223,1.12222,1.12222,3200000.0
2006-06-16 22:27:00,1.1221,1.12225,1.1221,1.12218,409400001.0
2006-06-16 22:28:00,1.12226,1.12245,1.12226,1.12231,160800004.0
2006-06-16 22:29:00,1.12233,1.12244,1.12233,1.12235,280799999.0
2006-06-16 22:30:00,1.12232,1.12238,1.1223,1.12237,69599999.0
2006-06-16 22:31:00,1.1224,1.1224,1.12235,1.12235,15900000.0
2006-06-16 22:32:00,1.12235,1.1224,1.1223,1.12233,127000002.0
2006-06-16 22:33:00,1.12235,1.1224,1.12235,1.1224,83500000.0
2006-06-16 22:34:00,1.12235,1.12245,1.12235,1.1224,400199997.0
2006-06-16 22:35:00,1.12245,1.1225,1.12231,1.12231,175999999.0
2006-06-16 22:36:00,1.12236,1.12242,1.12236,1.12242,109800001.0
2006-06-16 22:37:00,1.12248,1.1226,1.12248,1.1225,68400001.0
2006-06-16 22:38:00,1.12253,1.12262,1.12244,1.12244,130900001.0
2006-06-16 22:39:00,1.12245,1.12245,1.12228,1.12228,194900000.0
2006-06-16 22:40:00,1.12235,1.12235,1.12225,1.12225,67800001.0
2006-06-16 22:41:00,1.12225,1.12225,1.1222,1.1222,47700000.0
2006-06-16 22:42:00,1.12225,1.12225,1.12225,1.12225,32899999.0
2006-06-16 22:43:00,1.12225,1.12235,1.1222,1.1223,195199999.0
2006-06-16 22:44:00,1.12232,1.12243,1.1223,1.12235,113700001.0
2006-06-16 22:45:00,1.12239,1.12246,1.12239,1.12246,42000001.0
2006-06-16 22:46:00,1.12252,1.12252,1.1224,1.1225,120300001.0
2006-06-16 22:47:00,1.12245,1.12245,1.1224,1.1224,57400002.0
2006-06-16 22:48:00,1.12248,1.12248,1.12235,1.12235,98399998.0
2006-06-16 22:49:00,1.12235,1.12235,1.12221,1.1223,92600002.0
2006-06-16 22:50:00,1.1224,1.12245,1.12235,1.12235,34300000.0
2006-06-16 22:51:00,1.12245,1.12245,1.12235,1.12243,43700000.0
2006-06-16 22:52:00,1.12237,1.12249,1.12237,1.12246,222300000.0
2006-06-16 22:53:00,1.12239,1.12245,1.12224,1.12234,134800001.0
2006-06-16 22:54:00,1.12235,1.1224,1.12235,1.12235,99300001.0
2006-06-16 22:55:00,1.12241,1.12251,1.12231,1.12235,243400002.0
2006-06-16 22:56:00,1.12235,1.12235,1.1223,1.1223,36100000.0
2006-06-16 22:57:00,1.1223,1.12235,1.1223,1.1223,254299997.0
2006-06-16 22:58:00,1.12243,1.12257,1.12236,1.12257,42899999.0
2006-06-16 22:59:00,1.1225,1.1225,1.12197,1.12206,120400002.0
2006-06-19 00:01:00,1.1221,1.1221,1.1221,1.1221,157100000.0
2006-06-19 00:02:00,1.1219,1.122,1.1219,1.122,157100000.0
2006-06-19 00:03:00,1.1221,1.1221,1.122,1.1221,157100000.0
2006-06-19 00:04:00,1.1222,1.1222,1.1222,1.1222,157100000.0
2006-06-19 00:05:00,1.1223,1.1223,1.1223,1.1223,157100000.0
2006-06-19 00:07:00,1.1224,1.1224,1.1223,1.1223,157100000.0
2006-06-19 00:08:00,1.1222,1.1223,1.1222,1.1223,157100000.0
2006-06-19 00:09:00,1.1224,1.1224,1.1223,1.1224,157100000.0
2006-06-19 00:15:00,1.1227,1.1227,1.1226,1.1226,157100000.0
2006-06-19 00:16:00,1.1223,1.1223,1.1222,1.1223,157100000.0
2006-06-19 00:17:00,1.1224,1.1224,1.1224,1.1224,157100000.0
2006-06-19 00:19:00,1.1225,1.1225,1.1223,1.1224,157100000.0
2006-06-19 00:20:00,1.1225,1.1225,1.1224,1.1224,157100000.0
2006-06-19 00:21:00,1.1225,1.1225,1.1225,1.1225,157100000.0
2006-06-19 00:26:00,1.1226,1.1226,1.1226,1.1226,157100000.0
2006-06-19 00:27:00,1.1227,1.1227,1.1225,1.1226,157100000.0
2006-06-19 00:33:00,1.1225,1.1226,1.1225,1.1226,157100000.0
2006-06-19 00:36:00,1.1225,1.1225,1.1225,1.1225,157100000.0
2006-06-19 00:37:00,1.1226,1.1226,1.1226,1.1226,157100000.0
2006-06-19 00:38:00,1.1225,1.1225,1.1225,1.1225,157100000.0
2006-06-19 00:41:00,1.1226,1.1226,1.1226,1.1226,157100000.0
2006-06-19 00:47:00,1.1227,1.1227,1.1226,1.1226,157100000.0
2006-06-19 00:48:00,1.1227,1.1227,1.1227,1.1227,157100000.0
2006-06-19 00:49:00,1.1226,1.1226,1.1226,1.1226,157100000.0
2006-06-19 00:50:00,1.1227,1.1227,1.1227,1.1227,157100000.0
2006-06-19 00:52:00,1.1228,1.1228,1.1227,1.1227,157100000.0
2006-06-19 00:53:00,1.1226,1.1228,1.1226,1.1228,157100000.0
2006-06-19 00:55:00,1.1227,1.1228,1.1227,1.1227,157100000.0
2006-06-19 00:56:00,1.1228,1.1228,1.1227,1.1227,157100000.0
2006-06-19 00:57:00,1.1229,1.123,1.1227,1.1229,157100000.0
2006-06-19 00:59:00,1.123,1.123,1.123,1.123,157100000.0
2006-06-19 01:01:00,1.1229,1.1229,1.1229,1.1229,157100000.0
2006-06-19 01:04:00,1.123,1.123,1.123,1.123,157100000.0
2006-06-19 01:06:00,1.1229,1.1229,1.1228,1.1228,157100000.0
2006-06-19 01:08:00,1.1229,1.1229,1.1229,1.1229,157100000.0
2006-06-19 01:11:00,1.123,1.1232,1.1229,1.1232,157100000.0
2006-06-19 01:12:00,1.123,1.123,1.1228,1.1228,157100000.0
2006-06-19 01:13:00,1.1229,1.1229,1.1228,1.1229,157100000.0
2006-06-19 01:14:00,1.1228,1.1228,1.1227,1.1227,157100000.0
2006-06-19 01:15:00,1.1228,1.1229,1.1227,1.1227,157100000.0
2006-06-19 01:17:00,1.1226,1.1226,1.1226,1.1226,157100000.0
2006-06-19 01:19:00,1.1225,1.1227,1.1225,1.1227,157100000.0
2006-06-19 01:20:00,1.1226,1.1227,1.1226,1.1226,157100000.0
2006-06-19 01:21:00,1.1227,1.1227,1.1227,1.1227,157100000.0
2006-06-19 01:25:00,1.1228,1.123,1.1228,1.123,157100000.0
2006-06-19 01:26:00,1.1228,1.1229,1.1226,1.1229,157100000.0
2006-06-19 01:27:00,1.1227,1.123,1.1227,1.1229,157100000.0
2006-06-19 01:28:00,1.123,1.123,1.1229,1.1229,157100000.0
2006-06-19 01:29:00,1.123,1.123,1.123,1.123,157100000.0
2006-06-19 01:33:00,1.1229,1.1229,1.1228,1.1229,157100000.0
2006-06-19 01:35:00,1.123,1.123,1.1228,1.1228,157100000.0
2006-06-19 01:36:00,1.1227,1.123,1.1227,1.123,157100000.0
2006-06-19 01:41:00,1.1231,1.1232,1.123,1.123,157100000.0
2006-06-19 01:43:00,1.1231,1.1231,1.123,1.123,157100000.0
2006-06-19 01:45:00,1.1231,1.1231,1.1231,1.1231,157100000.0
2006-06-19 01:46:00,1.123,1.123,1.1229,1.1229,157100000.0
2006-06-19 01:47:00,1.1231,1.1231,1.123,1.123,157100000.0
2006-06-19 01:48:00,1.1231,1.1231,1.123,1.1231,157100000.0
2006-06-19 01:49:00,1.1232,1.1232,1.1232,1.1232,157100000.0
2006-06-19 01:50:00,1.1231,1.1231,1.1231,1.1231,157100000.0
2006-06-19 01:52:00,1.123,1.123,1.123,1.123,157100000.0
2006-06-19 01:54:00,1.1231,1.1231,1.1231,1.1231,157100000.0
2006-06-19 01:55:00,1.1232,1.1232,1.1232,1.1232,157100000.0
2006-06-19 01:58:00,1.1231,1.1231,1.123,1.123,157100000.0
2006-06-19 01:59:00,1.1231,1.1231,1.1231,1.1231,157100000.0
2006-06-19 02:00:00,1.1229,1.1229,1.12282,1.12282,157100000.0
2006-06-19 02:01:00,1.12293,1.12293,1.12293,1.12293,27100000.0
2006-06-19 02:02:00,1.1229,1.1229,1.1229,1.1229,64800002.0
2006-06-19 02:03:00,1.12288,1.12295,1.1228,1.12292,62400000.0
2006-06-19 02:04:00,1.1229,1.1229,1.12287,1.12287,72699999.0
2006-06-19 02:05:00,1.12295,1.12295,1.12282,1.1229,106600001.0
2006-06-19 02:06:00,1.1228,1.12293,1.1228,1.12293,83300001.0
2006-06-19 02:07:00,1.12295,1.12295,1.12283,1.12285,63800000.0
2006-06-19 02:08:00,1.1229,1.1229,1.12285,1.12285,97299998.0
2006-06-19 02:09:00,1.12275,1.12275,1.12255,1.12264,33400000.0
2006-06-19 02:10:00,1.12253,1.12259,1.12248,1.1225,95100002.0
2006-06-19 02:11:00,1.12249,1.12249,1.1224,1.12242,76599999.0
2006-06-19 02:12:00,1.12238,1.12238,1.12238,1.12238,21799999.0
2006-06-19 02:13:00,1.1224,1.1224,1.1224,1.1224,19100000.0
2006-06-19 02:14:00,1.1224,1.1224,1.1224,1.1224,31100000.0
2006-06-19 02:15:00,1.12245,1.12245,1.12235,1.12245,158600002.0
2006-06-19 02:16:00,1.1224,1.1224,1.1224,1.1224,36099999.0
2006-06-19 02:17:00,1.12245,1.12245,1.12242,1.12242,34299999.0
2006-06-19 02:18:00,1.12235,1.12235,1.12235,1.12235,27100000.0
2006-06-19 02:19:00,1.12233,1.12245,1.12232,1.12233,159400001.0
2006-06-19 02:20:00,1.12225,1.12238,1.12225,1.12235,161900001.0
2006-06-19 02:21:00,1.12225,1.1223,1.12213,1.1223,93599999.0
2006-06-19 02:22:00,1.1224,1.12245,1.12235,1.12245,83300001.0
2006-06-19 02:23:00,1.12237,1.12245,1.1223,1.12245,76700000.0
2006-06-19 02:24:00,1.1224,1.1224,1.12235,1.12235,49800000.0
2006-06-19 02:25:00,1.12235,1.12242,1.12235,1.12242,109400002.0
2006-06-19 02:26:00,1.1224,1.1224,1.12235,1.12235,78900000.0
2006-06-19 02:27:00,1.1224,1.1224,1.1224,1.1224,15300000.0
2006-06-19 02:28:00,1.1224,1.1224,1.1224,1.1224,4800000.0
2006-06-19 02:29:00,1.12235,1.12245,1.12233,1.1224,110799998.0
2006-06-19 02:30:00,1.12243,1.12243,1.1224,1.1224,77600000.0
2006-06-19 02:31:00,1.1224,1.12245,1.12238,1.12238,107400001.0
2006-06-19 02:32:00,1.12245,1.12245,1.1224,1.1224,40900000.0
2006-06-19 02:33:00,1.12245,1.12245,1.1224,1.1224,24700000.0
2006-06-19 02:34:00,1.12238,1.1224,1.12235,1.1224,215099995.0
2006-06-19 02:35:00,1.12245,1.12245,1.12235,1.12235,7700000.0
2006-06-19 02:36:00,1.1224,1.1224,1.1224,1.1224,36000000.0
2006-06-19 02:37:00,1.12242,1.12242,1.12228,1.12228,45200002.0
2006-06-19 02:38:00,1.12225,1.1223,1.12225,1.1223,106800002.0
2006-06-19 02:39:00,1.12227,1.12227,1.12215,1.12219,99300001.0
2006-06-19 02:40:00,1.12207,1.12211,1.12207,1.12211,54199999.0
2006-06-19 02:41:00,1.12224,1.12224,1.12221,1.12221,81200001.0
2006-06-19 02:42:00,1.12232,1.12243,1.12232,1.12243,38700001.0
2006-06-19 02:43:00,1.12241,1.12241,1.12221,1.12221,187000001.0
2006-06-19 02:44:00,1.12215,1.1222,1.12215,1.1222,48699999.0
2006-06-19 02:45:00,1.12219,1.12221,1.12219,1.12221,2600000.0
2006-06-19 02:46:00,1.12221,1.12221,1.12204,1.12205,102600002.0
2006-06-19 02:47:00,1.12215,1.12216,1.12207,1.12212,113500002.0
2006-06-19 02:48:00,1.1222,1.12223,1.12206,1.12218,91699999.0
2006-06-19 02:49:00,1.12223,1.12223,1.1221,1.12216,108700003.0
2006-06-19 02:50:00,1.1222,1.12229,1.12215,1.12215,126999999.0
2006-06-19 02:51:00,1.12207,1.12221,1.12207,1.12213,27100000.0
2006-06-19 02:52:00,1.12228,1.12228,1.12227,1.12227,23300000.0
2006-06-19 02:53:00,1.12242,1.12242,1.12234,1.12239,73599998.0
2006-06-19 02:54:00,1.12252,1.1229,1.12252,1.12283,152000000.0
2006-06-19 02:55:00,1.12277,1.12301,1.12277,1.12298,116900003.0
2006-06-19 02:56:00,1.12295,1.12295,1.1229,1.1229,42000001.0
2006-06-19 02:57:00,1.12286,1.12286,1.12279,1.12279,51499999.0
2006-06-19 02:58:00,1.12284,1.12284,1.12281,1.12281,22300000.0
2006-06-19 02:59:00,1.12298,1.12312,1.12291,1.12312,110799999.0
2006-06-19 03:00:00,1.12306,1.12306,1.12285,1.12297,89400002.0
2006-06-19 03:01:00,1.123,1.123,1.123,1.123,24000000.0
2006-06-19 03:02:00,1.12303,1.12305,1.1229,1.12305,144199998.0
2006-06-19 03:03:00,1.12303,1.12303,1.1229,1.123,176700003.0
2006-06-19 03:04:00,1.12307,1.12312,1.12295,1.12295,119500000.0
2006-06-19 03:05:00,1.12295,1.12309,1.12295,1.12302,78989999.0
2006-06-19 03:06:00,1.12305,1.1231,1.12305,1.1231,22300000.0
2006-06-19 03:07:00,1.12308,1.12308,1.12308,1.12308,8500000.0
2006-06-19 03:08:00,1.1231,1.1231,1.12305,1.12305,48399999.0
2006-06-19 03:09:00,1.12305,1.12305,1.12284,1.12284,49900001.0
2006-06-19 03:10:00,1.12279,1.12287,1.12279,1.12287,15400000.0
2006-06-19 03:11:00,1.1228,1.1228,1.1226,1.1226,68400000.0
2006-06-19 03:12:00,1.12255,1.12268,1.12255,1.12268,18800000.0
2006-06-19 03:13:00,1.12266,1.12288,1.12266,1.12288,109700001.0
2006-06-19 03:14:00,1.1228,1.12285,1.12275,1.12275,96999998.0
2006-06-19 03:15:00,1.12275,1.1228,1.12273,1.12273,36699999.0
2006-06-19 03:16:00,1.12295,1.12313,1.12295,1.12313,37200002.0
2006-06-19 03:17:00,1.12344,1.12397,1.12344,1.12385,50400000.0
2006-06-19 03:18:00,1.12381,1.12399,1.12381,1.12394,54000000.0
2006-06-19 03:19:00,1.12387,1.12397,1.12387,1.12397,51300000.0
2006-06-19 03:20:00,1.12401,1.12401,1.12394,1.12394,17600000.0
2006-06-19 03:21:00,1.12392,1.12392,1.1238,1.12387,45100000.0
2006-06-19 03:22:00,1.12381,1.12387,1.12376,1.12387,150600002.0
2006-06-19 03:23:00,1.12392,1.12428,1.12392,1.12419,68700001.0
2006-06-19 03:24:00,1.12421,1.12426,1.12421,1.12426,52800002.0
2006-06-19 03:25:00,1.12427,1.12428,1.12416,1.12428,79700002.0
2006-06-19 03:26:00,1.12428,1.12428,1.12415,1.1242,185699999.0
2006-06-19 03:27:00,1.12418,1.1242,1.12418,1.1242,50200000.0
2006-06-19 03:28:00,1.12417,1.12418,1.12413,1.12417,131000000.0
2006-06-19 03:29:00,1.12417,1.12417,1.12403,1.12404,112900002.0
2006-06-19 03:30:00,1.1241,1.12425,1.12406,1.12414,141299998.0
2006-06-19 03:31:00,1.12406,1.12407,1.12386,1.12407,52599999.0
2006-06-19 03:32:00,1.12412,1.12421,1.12412,1.12412,20400000.0
2006-06-19 03:33:00,1.12402,1.1242,1.12402,1.1242,38900000.0
2006-06-19 03:34:00,1.12418,1.12425,1.12418,1.12425,35900000.0
2006-06-19 03:35:00,1.12413,1.12413,1.12405,1.12405,23100000.0
2006-06-19 03:36:00,1.12405,1.12411,1.12399,1.12403,145599998.0
2006-06-19 03:37:00,1.12409,1.12409,1.12406,1.12406,48700002.0
2006-06-19 03:38:00,1.12407,1.12414,1.12398,1.12414,86999998.0
2006-06-19 03:39:00,1.12413,1.12421,1.12413,1.12418,159500002.0
2006-06-19 03:40:00,1.12417,1.12436,1.12417,1.12436,58499999.0
2006-06-19 03:41:00,1.1244,1.12445,1.12435,1.12445,110400000.0
2006-06-19 03:42:00,1.12435,1.1244,1.12435,1.1244,36700000.0
2006-06-19 03:43:00,1.12445,1.12445,1.12433,1.12433,99700004.0
2006-06-19 03:44:00,1.12443,1.12448,1.12432,1.12432,48600000.0
2006-06-19 03:45:00,1.12429,1.12439,1.12428,1.12433,149099998.0
2006-06-19 03:46:00,1.1244,1.12443,1.1244,1.12443,4200000.0
2006-06-19 03:47:00,1.12443,1.12443,1.12435,1.1244,144399999.0
2006-06-19 03:48:00,1.12435,1.12443,1.12435,1.12435,49099999.0
2006-06-19 03:49:00,1.12443,1.1245,1.12443,1.12445,33300000.0
2006-06-19 03:50:00,1.12436,1.12439,1.12421,1.12434,54100001.0
2006-06-19 03:51:00,1.12422,1.12422,1.12414,1.1242,63700000.0
2006-06-19 03:52:00,1.12412,1.12418,1.12403,1.12404,46300002.0
2006-06-19 03:53:00,1.12408,1.12408,1.12403,1.12408,71499999.0
2006-06-19 03:54:00,1.124,1.124,1.12395,1.124,53799999.0
2006-06-19 03:55:00,1.124,1.12409,1.12392,1.12399,72000001.0
2006-06-19 03:56:00,1.12382,1.12395,1.12382,1.12385,78999999.0
2006-06-19 03:57:00,1.1239,1.1239,1.1239,1.1239,6400000.0
2006-06-19 03:58:00,1.12387,1.12395,1.12385,1.12395,74400001.0
2006-06-19 03:59:00,1.12386,1.12389,1.12386,1.12389,15200000.0
2006-06-19 04:00:00,1.12387,1.12394,1.12376,1.12376,49400001.0
2006-06-19 04:01:00,1.1239,1.12391,1.12377,1.12377,27200000.0
2006-06-19 04:02:00,1.12381,1.12381,1.12379,1.12379,24699999.0
2006-06-19 04:03:00,1.12365,1.12365,1.12351,1.12362,64300000.0
2006-06-19 04:04:00,1.12365,1.12365,1.12355,1.12355,4800000.0
2006-06-19 04:05:00,1.1236,1.12367,1.1236,1.12367,9600000.0
2006-06-19 04:06:00,1.12374,1.12378,1.12368,1.12378,25700000.0
2006-06-19 04:07:00,1.1238,1.12385,1.12375,1.12385,23300000.0
2006-06-19 04:08:00,1.12375,1.1238,1.12375,1.1238,24100000.0
2006-06-19 04:09:00,1.12375,1.12375,1.12347,1.12347,106600001.0
2006-06-19 04:10:00,1.12342,1.12348,1.12334,1.12348,142200001.0
2006-06-19 04:11:00,1.12345,1.1235,1.12345,1.1235,39599998.0
2006-06-19 04:12:00,1.12352,1.12355,1.12345,1.1235,141500000.0
2006-06-19 04:13:00,1.12355,1.12355,1.1235,1.1235,56300000.0
2006-06-19 04:14:00,1.12357,1.12377,1.12357,1.12365,86900000.0
2006-06-19 04:15:00,1.12365,1.12365,1.12365,1.12365,100000.0
2006-06-19 04:16:00,1.12377,1.12377,1.12368,1.12369,89499999.0
2006-06-19 04:17:00,1.12356,1.12356,1.12352,1.12353,64300001.0
2006-06-19 04:18:00,1.12353,1.12364,1.12348,1.12348,52699999.0
2006-06-19 04:19:00,1.1234,1.12342,1.12305,1.12305,30900000.0
2006-06-19 04:20:00,1.12329,1.12329,1.12326,1.12326,4000000.0
2006-06-19 04:21:00,1.12325,1.1233,1.1232,1.12328,97199998.0
2006-06-19 04:22:00,1.12325,1.12335,1.12322,1.12332,197199999.0
2006-06-19 04:23:00,1.12334,1.12343,1.12334,1.12343,107000000.0
2006-06-19 04:24:00,1.12339,1.12339,1.12327,1.12327,48500000.0
2006-06-19 04:25:00,1.1233,1.1233,1.1233,1.1233,30200001.0
2006-06-19 04:26:00,1.12314,1.12318,1.12304,1.12318,76200001.0
2006-06-19 04:27:00,1.12306,1.12307,1.12288,1.123,125699999.0
2006-06-19 04:28:00,1.12289,1.12302,1.12289,1.12301,47800000.0
2006-06-19 04:29:00,1.12307,1.12307,1.12291,1.12296,138799998.0
2006-06-19 04:30:00,1.12297,1.12312,1.12297,1.12312,8800000.0
2006-06-19 04:31:00,1.12312,1.12312,1.123,1.12302,126700000.0
2006-06-19 04:32:00,1.12292,1.12303,1.12292,1.123,55800001.0
2006-06-19 04:33:00,1.12295,1.123,1.1229,1.12295,125799998.0
2006-06-19 04:34:00,1.123,1.12305,1.12295,1.123,107200001.0
2006-06-19 04:35:00,1.12302,1.12302,1.123,1.123,23900001.0
2006-06-19 04:36:00,1.12297,1.12305,1.12297,1.12305,85500002.0
2006-06-19 04:37:00,1.12302,1.1231,1.12302,1.1231,40899999.0
2006-06-19 04:38:00,1.12309,1.12313,1.12303,1.12303,64399999.0
2006-06-19 04:39:00,1.12298,1.123,1.12298,1.123,76000000.0
2006-06-19 04:40:00,1.12298,1.12305,1.12298,1.12303,87400003.0
2006-06-19 04:41:00,1.1231,1.1231,1.12305,1.12305,39000000.0
2006-06-19 04:42:00,1.1231,1.1231,1.1231,1.1231,3200000.0
2006-06-19 04:43:00,1.12308,1.12315,1.123,1.1231,116299996.0
2006-06-19 04:44:00,1.1231,1.1231,1.1231,1.1231,51599998.0
2006-06-19 04:45:00,1.12305,1.12305,1.12305,1.12305,19600000.0
2006-06-19 04:46:00,1.1231,1.12312,1.12305,1.1231,74600000.0
2006-06-19 04:47:00,1.12305,1.12315,1.12305,1.12307,140000000.0
2006-06-19 04:48:00,1.1231,1.1231,1.12305,1.12305,71600001.0
2006-06-19 04:49:00,1.1231,1.1231,1.12296,1.12296,94200000.0
2006-06-19 04:50:00,1.12295,1.12305,1.12295,1.12295,95199999.0
2006-06-19 04:51:00,1.12305,1.12305,1.12295,1.123,92300001.0
2006-06-19 04:52:00,1.12293,1.12293,1.12274,1.12277,105600000.0
2006-06-19 04:53:00,1.12277,1.12285,1.12275,1.1228,74300000.0
2006-06-19 04:54:00,1.1228,1.12282,1.12275,1.1228,91600000.0
2006-06-19 04:55:00,1.12273,1.12281,1.12266,1.12266,85800000.0
2006-06-19 04:56:00,1.12254,1.12254,1.12237,1.12253,76300001.0
2006-06-19 04:57:00,1.12255,1.12255,1.12245,1.1225,37000001.0
2006-06-19 04:58:00,1.12253,1.12257,1.12245,1.12245,92000000.0
2006-06-19 04:59:00,1.12247,1.12255,1.1224,1.1224,83600002.0
2006-06-19 05:00:00,1.1224,1.1224,1.1223,1.1223,16100000.0
2006-06-19 05:01:00,1.1224,1.1224,1.12235,1.1224,70700000.0
2006-06-19 05:02:00,1.1224,1.12248,1.12233,1.1224,58100000.0
2006-06-19 05:03:00,1.12242,1.12245,1.12242,1.12245,38499999.0
2006-06-19 05:04:00,1.12237,1.12251,1.12237,1.12241,88800000.0
2006-06-19 05:05:00,1.1224,1.1224,1.1224,1.1224,3200000.0
2006-06-19 05:06:00,1.1224,1.1224,1.1224,1.1224,9700000.0
2006-06-19 05:07:00,1.12248,1.12248,1.12233,1.1224,69999999.0
2006-06-19 05:08:00,1.1224,1.1224,1.1224,1.1224,4800000.0
2006-06-19 05:09:00,1.12235,1.12235,1.12223,1.12223,107099999.0
2006-06-19 05:10:00,1.12228,1.12236,1.12227,1.12236,92500000.0
2006-06-19 05:11:00,1.12239,1.12239,1.12228,1.12228,2400000.0
2006-06-19 05:12:00,1.12232,1.12235,1.1223,1.1223,10400000.0
2006-06-19 05:13:00,1.12222,1.12233,1.12222,1.12228,71800000.0
2006-06-19 05:14:00,1.12235,1.12237,1.12231,1.12237,8800000.0
2006-06-19 05:15:00,1.12232,1.12236,1.12223,1.12223,75299999.0
2006-06-19 05:16:00,1.1224,1.12257,1.12238,1.12246,133199998.0
2006-06-19 05:17:00,1.1225,1.12252,1.12245,1.12245,57799998.0
2006-06-19 05:18:00,1.12248,1.12255,1.12248,1.1225,47600000.0
2006-06-19 05:19:00,1.12247,1.12247,1.12234,1.12234,27900000.0
2006-06-19 05:20:00,1.12246,1.12246,1.12238,1.12245,70299997.0
2006-06-19 05:21:00,1.1225,1.1225,1.1225,1.1225,40600001.0
2006-06-19 05:22:00,1.1225,1.1225,1.12245,1.1225,4000000.0
2006-06-19 05:23:00,1.12248,1.12255,1.12245,1.12248,121400001.0
2006-06-19 05:24:00,1.12252,1.12252,1.12231,1.12243,105300002.0
2006-06-19 05:25:00,1.1225,1.1225,1.1225,1.1225,35500000.0
2006-06-19 05:26:00,1.12247,1.12267,1.12247,1.1226,166700000.0
2006-06-19 05:27:00,1.12256,1.12256,1.12243,1.12256,119500003.0
2006-06-19 05:28:00,1.1225,1.1225,1.1225,1.1225,9000000.0
2006-06-19 05:29:00,1.1225,1.1225,1.12245,1.1225,115400000.0
2006-06-19 05:30:00,1.12242,1.1225,1.12242,1.12245,128100002.0
2006-06-19 05:31:00,1.1225,1.12255,1.12242,1.1225,54000000.0
2006-06-19 05:32:00,1.12263,1.12276,1.12261,1.12276,40200000.0
2006-06-19 05:33:00,1.12263,1.12263,1.12257,1.12257,47200000.0
2006-06-19 05:34:00,1.12245,1.1225,1.12243,1.12243,87000001.0
2006-06-19 05:35:00,1.12254,1.12254,1.12254,1.12254,29100001.0
2006-06-19 05:36:00,1.12259,1.12259,1.12258,1.12258,30500000.0
2006-06-19 05:37:00,1.12245,1.1225,1.12245,1.1225,33599999.0
2006-06-19 05:38:00,1.1225,1.12255,1.1224,1.1224,104800002.0
2006-06-19 05:39:00,1.1225,1.12255,1.12245,1.12255,158899999.0
2006-06-19 05:40:00,1.12253,1.12269,1.12253,1.12261,61799999.0
2006-06-19 05:41:00,1.12263,1.12265,1.1226,1.12265,41999998.0
2006-06-19 05:42:00,1.12265,1.12265,1.1226,1.1226,40700002.0
2006-06-19 05:43:00,1.12252,1.12268,1.12252,1.12268,4800000.0
2006-06-19 05:44:00,1.12255,1.12265,1.12255,1.12258,81499998.0
2006-06-19 05:45:00,1.1225,1.12257,1.12236,1.12236,130999998.0
2006-06-19 05:46:00,1.12242,1.12252,1.12242,1.12252,8100000.0
2006-06-19 05:47:00,1.1225,1.12252,1.12243,1.1225,180699999.0
2006-06-19 05:48:00,1.12245,1.1225,1.12245,1.1225,18300000.0
2006-06-19 05:49:00,1.1225,1.12253,1.1225,1.12253,17000000.0
2006-06-19 05:50:00,1.12245,1.12252,1.12245,1.1225,58399999.0
2006-06-19 05:51:00,1.12239,1.12254,1.12238,1.12238,107100000.0
2006-06-19 05:52:00,1.12245,1.12245,1.12232,1.12232,89900002.0
2006-06-19 05:53:00,1.12238,1.12245,1.1223,1.12245,115600001.0
2006-06-19 05:54:00,1.12245,1.12245,1.1224,1.1224,28999999.0
2006-06-19 05:55:00,1.1224,1.12242,1.12235,1.12242,80799998.0
2006-06-19 05:56:00,1.12237,1.1224,1.12237,1.1224,26200001.0
2006-06-19 05:57:00,1.12235,1.12247,1.12235,1.12247,117800000.0
2006-06-19 05:58:00,1.1225,1.12255,1.12245,1.12245,90300000.0
2006-06-19 05:59:00,1.1225,1.1225,1.12239,1.12248,95700002.0
2006-06-19 06:00:00,1.12248,1.12248,1.12245,1.12248,15200000.0
2006-06-19 06:01:00,1.12254,1.12261,1.1225,1.12251,167100001.0
2006-06-19 06:02:00,1.12243,1.12249,1.12237,1.12243,39900000.0
2006-06-19 06:03:00,1.12238,1.12283,1.12238,1.12283,117300000.0
2006-06-19 06:04:00,1.12283,1.12283,1.12252,1.12252,26500000.0
2006-06-19 06:05:00,1.12258,1.12263,1.12258,1.12263,62200000.0
2006-06-19 06:06:00,1.12263,1.12265,1.12257,1.12257,72500002.0
2006-06-19 06:07:00,1.12265,1.12265,1.12255,1.12265,67800000.0
2006-06-19 06:08:00,1.1226,1.12265,1.12258,1.12262,111400000.0
2006-06-19 06:09:00,1.1226,1.1226,1.12255,1.12255,86000000.0
2006-06-19 06:10:00,1.12268,1.12268,1.1225,1.12262,130100003.0
2006-06-19 06:11:00,1.12255,1.12265,1.12255,1.12258,86800001.0
2006-06-19 06:12:00,1.12255,1.1226,1.1225,1.1225,59700000.0
2006-06-19 06:13:00,1.12255,1.12255,1.12244,1.1225,106400001.0
2006-06-19 06:14:00,1.1225,1.1225,1.12245,1.1225,95800000.0
2006-06-19 06:15:00,1.12248,1.12252,1.12236,1.12247,97899999.0
2006-06-19 06:16:00,1.1224,1.12245,1.12235,1.12243,31100000.0
2006-06-19 06:17:00,1.1224,1.12245,1.12235,1.1224,160999999.0
2006-06-19 06:18:00,1.12242,1.12248,1.12235,1.1224,76100001.0
2006-06-19 06:19:00,1.1225,1.12258,1.12248,1.12258,73100000.0
2006-06-19 06:20:00,1.12257,1.1226,1.12257,1.1226,56400000.0
2006-06-19 06:21:00,1.12255,1.1226,1.1225,1.1226,152299997.0
2006-06-19 06:22:00,1.12262,1.12262,1.12251,1.12255,56699999.0
2006-06-19 06:23:00,1.12245,1.1225,1.12245,1.1225,80200000.0
2006-06-19 06:24:00,1.1225,1.12252,1.12245,1.1225,71900000.0
2006-06-19 06:25:00,1.12245,1.12245,1.1223,1.1223,57800001.0
2006-06-19 06:26:00,1.12248,1.12258,1.12245,1.12245,43399998.0
2006-06-19 06:27:00,1.1225,1.1225,1.12245,1.12248,43100000.0
2006-06-19 06:28:00,1.12245,1.12255,1.1224,1.1224,68700000.0
2006-06-19 06:29:00,1.12245,1.12255,1.12245,1.1225,127400000.0
2006-06-19 06:30:00,1.12252,1.12252,1.12252,1.12252,800000.0
2006-06-19 06:31:00,1.1225,1.12255,1.12245,1.12245,106599999.0
2006-06-19 06:32:00,1.1225,1.1225,1.1225,1.1225,34300000.0
2006-06-19 06:33:00,1.1225,1.1225,1.1224,1.1224,50600000.0
2006-06-19 06:34:00,1.12248,1.1225,1.12248,1.1225,101300002.0
2006-06-19 06:35:00,1.12245,1.12255,1.12245,1.12245,152199998.0
2006-06-19 06:36:00,1.12243,1.12243,1.12243,1.12243,3200000.0
2006-06-19 06:37:00,1.1225,1.12252,1.12245,1.1225,147400000.0
2006-06-19 06:38:00,1.12258,1.12258,1.1225,1.1225,14400000.0
2006-06-19 06:39:00,1.12248,1.1225,1.12245,1.1225,100000000.0
2006-06-19 06:40:00,1.12255,1.12255,1.12245,1.12253,92700001.0
2006-06-19 06:41:00,1.12252,1.1226,1.12246,1.12259,101200001.0
2006-06-19 06:42:00,1.1226,1.12265,1.12252,1.1226,20100000.0
2006-06-19 06:43:00,1.12262,1.1228,1.12262,1.12278,92900000.0
2006-06-19 06:44:00,1.1227,1.12283,1.1227,1.1228,48600000.0
2006-06-19 06:45:00,1.123,1.12335,1.123,1.12325,126899998.0
2006-06-19 06:46:00,1.12332,1.12332,1.12315,1.12332,38900000.0
2006-06-19 06:47:00,1.12341,1.12369,1.12341,1.12361,148300000.0
2006-06-19 06:48:00,1.12366,1.12366,1.12342,1.12348,135800003.0
2006-06-19 06:49:00,1.12335,1.12335,1.12335,1.12335,1600000.0
2006-06-19 06:50:00,1.1234,1.12342,1.12335,1.1234,64600000.0
2006-06-19 06:51:00,1.12338,1.1234,1.1231,1.1234,20800000.0
2006-06-19 06:52:00,1.1234,1.12345,1.1233,1.12335,128899999.0
2006-06-19 06:53:00,1.12338,1.12338,1.12338,1.12338,800000.0
2006-06-19 06:54:00,1.1234,1.1234,1.1234,1.1234,3000000.0
2006-06-19 06:55:00,1.12348,1.1235,1.12347,1.1235,63000000.0
2006-06-19 06:56:00,1.1235,1.12355,1.1235,1.1235,34400000.0
2006-06-19 06:57:00,1.1235,1.1235,1.12345,1.12345,28500000.0
2006-06-19 06:58:00,1.12355,1.12363,1.12352,1.12352,42900000.0
2006-06-19 06:59:00,1.12339,1.12359,1.12338,1.12352,51600000.0
2006-06-19 07:00:00,1.12343,1.12349,1.12343,1.12345,75100000.0
2006-06-19 07:01:00,1.12355,1.12355,1.12345,1.12345,108000001.0
2006-06-19 07:02:00,1.1235,1.1235,1.12342,1.12342,4000000.0
2006-06-19 07:03:00,1.12355,1.12355,1.12345,1.1235,117700001.0
2006-06-19 07:04:00,1.12345,1.1235,1.1234,1.1235,83199999.0
2006-06-19 07:05:00,1.12324,1.12324,1.12318,1.12318,23500000.0
2006-06-19 07:06:00,1.12313,1.12326,1.12313,1.12314,121899996.0
2006-06-19 07:07:00,1.12308,1.12308,1.12301,1.12306,123900001.0
2006-06-19 07:08:00,1.12305,1.12305,1.12305,1.12305,30400000.0
2006-06-19 07:09:00,1.12301,1.12306,1.12287,1.12287,135699999.0
2006-06-19 07:10:00,1.12294,1.12299,1.12294,1.12299,47800001.0
2006-06-19 07:11:00,1.12301,1.12306,1.12301,1.12306,72200001.0
2006-06-19 07:12:00,1.12305,1.12315,1.12305,1.12308,67300000.0
2006-06-19 07:13:00,1.12315,1.12315,1.12292,1.12292,72500000.0
2006-06-19 07:14:00,1.12285,1.1229,1.12285,1.12287,115000003.0
2006-06-19 07:15:00,1.1229,1.12306,1.1229,1.12306,137400002.0
2006-06-19 07:16:00,1.12306,1.12307,1.12287,1.12287,108500000.0
2006-06-19 07:17:00,1.12284,1.12284,1.12284,1.12284,49500001.0
2006-06-19 07:18:00,1.12275,1.1228,1.12275,1.1228,47100000.0
2006-06-19 07:19:00,1.12285,1.12294,1.12285,1.12291,94500000.0
2006-06-19 07:20:00,1.12285,1.1229,1.12285,1.1229,47900002.0
2006-06-19 07:21:00,1.12287,1.12295,1.12285,1.1229,112000000.0
2006-06-19 07:22:00,1.12285,1.1229,1.12285,1.1229,91900002.0
2006-06-19 07:23:00,1.12297,1.12298,1.12285,1.12285,61500000.0
2006-06-19 07:24:00,1.12292,1.12315,1.12292,1.12304,112700003.0
2006-06-19 07:25:00,1.12313,1.12322,1.12313,1.12322,30500000.0
2006-06-19 07:26:00,1.1233,1.12332,1.12325,1.12325,34300000.0
2006-06-19 07:27:00,1.1233,1.1233,1.12328,1.12328,12000000.0
2006-06-19 07:28:00,1.12325,1.12338,1.12325,1.1233,107300000.0
2006-06-19 07:29:00,1.12322,1.1233,1.12322,1.1233,49300001.0
2006-06-19 07:30:00,1.12325,1.12325,1.12325,1.12325,65500002.0
2006-06-19 07:31:00,1.1233,1.12335,1.12322,1.1233,163100001.0
2006-06-19 07:32:00,1.12331,1.12331,1.12324,1.12324,12400000.0
2006-06-19 07:33:00,1.12322,1.12329,1.1232,1.12329,106300002.0
2006-06-19 07:34:00,1.12323,1.12328,1.12322,1.12322,101100001.0
2006-06-19 07:35:00,1.12315,1.12325,1.12315,1.1232,69299999.0
2006-06-19 07:36:00,1.12311,1.12311,1.12294,1.123,150800000.0
2006-06-19 07:37:00,1.12293,1.12301,1.1229,1.1229,40800000.0
2006-06-19 07:38:00,1.123,1.12305,1.12296,1.12305,71000002.0
2006-06-19 07:39:00,1.12305,1.1231,1.12305,1.12307,56899999.0
2006-06-19 07:40:00,1.12305,1.1231,1.12305,1.12308,109300002.0
2006-06-19 07:41:00,1.12305,1.12305,1.12305,1.12305,6400000.0
2006-06-19 07:42:00,1.1231,1.12317,1.12307,1.12316,56799999.0
2006-06-19 07:43:00,1.12315,1.12315,1.12305,1.12305,32700000.0
2006-06-19 07:44:00,1.123,1.12312,1.12276,1.12312,145300003.0
2006-06-19 07:45:00,1.12302,1.12318,1.12302,1.12309,108200001.0
2006-06-19 07:46:00,1.12297,1.123,1.12297,1.123,43700000.0
2006-06-19 07:47:00,1.12303,1.12312,1.12303,1.12312,16800000.0
2006-06-19 07:48:00,1.12323,1.12331,1.12321,1.12321,116000002.0
2006-06-19 07:49:00,1.1232,1.12325,1.12315,1.1232,100199999.0
2006-06-19 07:50:00,1.12325,1.12325,1.12325,1.12325,23600000.0
2006-06-19 07:51:00,1.1232,1.12322,1.12315,1.12315,177800001.0
2006-06-19 07:52:00,1.1232,1.1232,1.12315,1.12315,3200000.0
2006-06-19 07:53:00,1.12318,1.12318,1.12313,1.12313,11200000.0
2006-06-19 07:54:00,1.1231,1.12315,1.12305,1.12305,97199999.0
2006-06-19 07:55:00,1.1231,1.12315,1.12302,1.12315,92899999.0
2006-06-19 07:56:00,1.12317,1.12317,1.12317,1.12317,4300000.0
2006-06-19 07:57:00,1.12312,1.12317,1.12308,1.1231,47100000.0
2006-06-19 07:58:00,1.12292,1.12292,1.12254,1.12272,30800000.0
2006-06-19 07:59:00,1.12271,1.12283,1.12269,1.12283,73599999.0
2006-06-19 08:00:00,1.12287,1.12298,1.12279,1.12292,67699999.0
2006-06-19 08:01:00,1.1229,1.12299,1.12284,1.12291,158700000.0
2006-06-19 08:02:00,1.12298,1.12324,1.12298,1.12324,47500000.0
2006-06-19 08:03:00,1.12333,1.12344,1.12331,1.12334,88400001.0
2006-06-19 08:04:00,1.12328,1.12335,1.12325,1.12335,118400003.0
2006-06-19 08:05:00,1.1233,1.12332,1.12325,1.1233,130499998.0
2006-06-19 08:06:00,1.12337,1.12343,1.12334,1.12343,32699999.0
2006-06-19 08:07:00,1.12343,1.12356,1.12342,1.12356,64600000.0
2006-06-19 08:08:00,1.1236,1.1236,1.12353,1.12353,1600000.0
2006-06-19 08:09:00,1.12355,1.12355,1.12342,1.12342,158600003.0
2006-06-19 08:10:00,1.1235,1.1235,1.12337,1.12348,92799999.0
2006-06-19 08:11:00,1.12346,1.12348,1.1234,1.12348,46900001.0
2006-06-19 08:12:00,1.12341,1.12341,1.12334,1.12334,30399999.0
2006-06-19 08:13:00,1.12333,1.12341,1.12332,1.12333,108700003.0
2006-06-19 08:14:00,1.12335,1.12345,1.12335,1.1234,45500000.0
2006-06-19 08:15:00,1.12345,1.12361,1.12343,1.12361,143199999.0
2006-06-19 08:16:00,1.1237,1.1237,1.12365,1.12365,40700000.0
2006-06-19 08:17:00,1.12372,1.12372,1.12359,1.12364,140699999.0
2006-06-19 08:18:00,1.12364,1.12383,1.12348,1.12367,146200000.0
2006-06-19 08:19:00,1.12373,1.12373,1.12352,1.12358,123400003.0
2006-06-19 08:20:00,1.12362,1.12378,1.12362,1.12378,91200001.0
2006-06-19 08:21:00,1.12385,1.12385,1.12375,1.1238,118600001.0
2006-06-19 08:22:00,1.1238,1.12382,1.12378,1.1238,3900000.0
2006-06-19 08:23:00,1.1238,1.12385,1.12375,1.1238,186600003.0
2006-06-19 08:24:00,1.12375,1.12377,1.1237,1.12377,73400000.0
2006-06-19 08:25:00,1.12379,1.12379,1.12365,1.12372,117999999.0
2006-06-19 08:26:00,1.1235,1.1235,1.12296,1.12305,105900002.0
2006-06-19 08:27:00,1.12297,1.12326,1.12297,1.12318,36200000.0
2006-06-19 08:28:00,1.12325,1.12325,1.12325,1.12325,17500000.0
2006-06-19 08:29:00,1.12325,1.12325,1.12315,1.12315,47899999.0
2006-06-19 08:30:00,1.12318,1.12325,1.12315,1.12315,33500001.0
2006-06-19 08:31:00,1.12311,1.12311,1.12306,1.12308,85000000.0
2006-06-19 08:32:00,1.1231,1.12322,1.12292,1.12322,57200000.0
2006-06-19 08:33:00,1.1232,1.1233,1.1232,1.1233,135200000.0
2006-06-19 08:34:00,1.12322,1.12323,1.12312,1.12316,93100000.0
2006-06-19 08:35:00,1.12325,1.12325,1.12315,1.12323,129600004.0
2006-06-19 08:36:00,1.12316,1.12316,1.12301,1.12306,81299998.0
2006-06-19 08:37:00,1.123,1.12307,1.12297,1.12305,125400001.0
2006-06-19 08:38:00,1.12301,1.12301,1.12281,1.12286,35000000.0
2006-06-19 08:39:00,1.12287,1.12298,1.12287,1.12289,60800001.0
2006-06-19 08:40:00,1.12282,1.12285,1.12282,1.12285,24800000.0
2006-06-19 08:41:00,1.12288,1.12289,1.12245,1.12245,117700001.0
2006-06-19 08:42:00,1.12251,1.12259,1.12251,1.12259,104799999.0
2006-06-19 08:43:00,1.12263,1.12263,1.12246,1.1225,93600001.0
2006-06-19 08:44:00,1.12264,1.12267,1.12264,1.12267,93999998.0
2006-06-19 08:45:00,1.12267,1.1228,1.12261,1.1228,84000000.0
2006-06-19 08:46:00,1.12294,1.12303,1.12294,1.12303,36199999.0
2006-06-19 08:47:00,1.12295,1.12295,1.12254,1.12259,100000002.0
2006-06-19 08:48:00,1.12261,1.12271,1.12261,1.12271,72100001.0
2006-06-19 08:49:00,1.12261,1.12275,1.12252,1.12252,78900001.0
2006-06-19 08:50:00,1.1225,1.1226,1.1225,1.1226,90899998.0
2006-06-19 08:51:00,1.1226,1.1226,1.1223,1.1224,253099995.0
2006-06-19 08:52:00,1.1224,1.12245,1.12237,1.12245,73900001.0
2006-06-19 08:53:00,1.1224,1.1224,1.12213,1.12213,133400000.0
2006-06-19 08:54:00,1.12208,1.12217,1.12182,1.12182,88300001.0
2006-06-19 08:55:00,1.12172,1.12189,1.12168,1.12186,96000002.0
2006-06-19 08:56:00,1.1218,1.12185,1.1218,1.12185,40400000.0
2006-06-19 08:57:00,1.12182,1.12204,1.12182,1.12189,100200000.0
2006-06-19 08:58:00,1.12195,1.122,1.12187,1.12195,69000001.0
2006-06-19 08:59:00,1.12195,1.122,1.12195,1.12195,46300000.0
2006-06-19 09:00:00,1.12191,1.12196,1.12185,1.12185,75200002.0
2006-06-19 09:01:00,1.12189,1.12191,1.12189,1.12191,25500001.0
2006-06-19 09:02:00,1.1221,1.12234,1.1221,1.12216,52800002.0
2006-06-19 09:03:00,1.12224,1.12232,1.12216,1.12219,112799999.0
2006-06-19 09:04:00,1.1222,1.12223,1.1222,1.1222,54499999.0
2006-06-19 09:05:00,1.12225,1.12231,1.12225,1.12228,67500002.0
2006-06-19 09:06:00,1.12219,1.1223,1.12219,1.12229,148200002.0
2006-06-19 09:07:00,1.12236,1.12246,1.12236,1.12246,9800000.0
2006-06-19 09:08:00,1.12252,1.12264,1.12232,1.12232,62100000.0
2006-06-19 09:09:00,1.12222,1.12265,1.12222,1.12265,72799997.0
2006-06-19 09:10:00,1.12272,1.12283,1.12272,1.12283,48600001.0
2006-06-19 09:11:00,1.12281,1.12282,1.12262,1.12265,81900000.0
2006-06-19 09:12:00,1.12268,1.1227,1.12268,1.1227,10000000.0
2006-06-19 09:13:00,1.12266,1.12269,1.12263,1.12263,63199998.0
2006-06-19 09:14:00,1.12268,1.12269,1.12258,1.12263,86000001.0
2006-06-19 09:15:00,1.12275,1.12275,1.12264,1.12267,43200000.0
2006-06-19 09:16:00,1.12275,1.12275,1.12272,1.12272,25000000.0
2006-06-19 09:17:00,1.12272,1.1228,1.1227,1.1227,65700000.0
2006-06-19 09:18:00,1.12268,1.12283,1.12254,1.12283,70000000.0
2006-06-19 09:19:00,1.1226,1.12282,1.12243,1.12243,152999997.0
2006-06-19 09:20:00,1.12235,1.1224,1.12228,1.1224,87800002.0
2006-06-19 09:21:00,1.12252,1.1228,1.12252,1.12262,76000002.0
2006-06-19 09:22:00,1.12256,1.12256,1.12256,1.12256,39100002.0
2006-06-19 09:23:00,1.12262,1.12266,1.12256,1.12256,55599999.0
2006-06-19 09:24:00,1.12258,1.1227,1.12251,1.1226,83199999.0
2006-06-19 09:25:00,1.12267,1.12272,1.12259,1.12272,182700001.0
2006-06-19 09:26:00,1.12267,1.1227,1.12249,1.12249,110200003.0
2006-06-19 09:27:00,1.12241,1.12241,1.12232,1.12235,126899999.0
2006-06-19 09:28:00,1.12242,1.12242,1.12235,1.12239,14500000.0
2006-06-19 09:29:00,1.1221,1.1221,1.12151,1.12152,57100000.0
2006-06-19 09:30:00,1.12171,1.12197,1.12158,1.12197,191299999.0
2006-06-19 09:31:00,1.12198,1.122,1.12189,1.12195,74700001.0
2006-06-19 09:32:00,1.12195,1.12199,1.12193,1.12193,65000000.0
2006-06-19 09:33:00,1.12185,1.12185,1.12176,1.12177,99700003.0
2006-06-19 09:34:00,1.1217,1.1217,1.1217,1.1217,23299999.0
2006-06-19 09:35:00,1.12172,1.12175,1.12167,1.12168,109200003.0
2006-06-19 09:36:00,1.12172,1.12175,1.12159,1.12175,30000000.0
2006-06-19 09:37:00,1.12166,1.12166,1.1215,1.1215,100499998.0
2006-06-19 09:38:00,1.1215,1.12165,1.12136,1.12165,30600000.0
2006-06-19 09:39:00,1.12168,1.12187,1.12161,1.12187,89100001.0
2006-06-19 09:40:00,1.12187,1.12193,1.12183,1.12193,80800000.0
2006-06-19 09:41:00,1.1218,1.12187,1.1217,1.1217,79000000.0
2006-06-19 09:42:00,1.12172,1.12172,1.12158,1.12159,76100000.0
2006-06-19 09:43:00,1.12141,1.12154,1.12125,1.12125,82099997.0
2006-06-19 09:44:00,1.12116,1.12126,1.12085,1.12085,122400001.0
2006-06-19 09:45:00,1.12085,1.12085,1.1207,1.12076,135200002.0
2006-06-19 09:46:00,1.12087,1.12096,1.12076,1.12082,77400000.0
2006-06-19 09:47:00,1.12076,1.1208,1.12073,1.12075,128399998.0
2006-06-19 09:48:00,1.12079,1.12079,1.12079,1.12079,15900000.0
2006-06-19 09:49:00,1.12081,1.12081,1.12076,1.12076,20800000.0
2006-06-19 09:50:00,1.12065,1.1207,1.12065,1.1207,46200000.0
2006-06-19 09:51:00,1.12075,1.12081,1.12068,1.12068,130899998.0
2006-06-19 09:52:00,1.12062,1.12075,1.12062,1.12073,62500000.0
2006-06-19 09:53:00,1.12088,1.12102,1.12088,1.12102,74900001.0
2006-06-19 09:54:00,1.12112,1.12116,1.12107,1.12107,85000001.0
2006-06-19 09:55:00,1.1211,1.12122,1.12107,1.12122,105000000.0
2006-06-19 09:56:00,1.12124,1.12139,1.12124,1.1213,138200001.0
2006-06-19 09:57:00,1.1213,1.12136,1.12121,1.12131,150399999.0
2006-06-19 09:58:00,1.1214,1.1214,1.1214,1.1214,11200000.0
2006-06-19 09:59:00,1.12147,1.12166,1.12147,1.1216,59000000.0
2006-06-19 10:00:00,1.1215,1.12155,1.1215,1.12155,24800000.0
2006-06-19 10:01:00,1.12151,1.12151,1.12139,1.12144,50500001.0
2006-06-19 10:02:00,1.1215,1.12184,1.1215,1.12184,153599997.0
2006-06-19 10:03:00,1.12218,1.12324,1.12218,1.12324,119900002.0
2006-06-19 10:04:00,1.12348,1.12348,1.12321,1.12332,107099998.0
2006-06-19 10:05:00,1.12335,1.12335,1.12326,1.12333,70799998.0
2006-06-19 10:06:00,1.1234,1.12345,1.12335,1.12345,49200002.0
2006-06-19 10:07:00,1.12338,1.12373,1.12338,1.12373,51299999.0
2006-06-19 10:08:00,1.12392,1.12412,1.12392,1.1241,48100001.0
2006-06-19 10:09:00,1.12411,1.12413,1.12405,1.1241,130800002.0
2006-06-19 10:10:00,1.12407,1.12415,1.12404,1.12408,88800001.0
2006-06-19 10:11:00,1.12404,1.12404,1.1238,1.1238,47800000.0
2006-06-19 10:12:00,1.12362,1.12375,1.12362,1.12373,74600000.0
2006-06-19 10:13:00,1.12363,1.12374,1.12351,1.12351,174499996.0
2006-06-19 10:14:00,1.12354,1.12354,1.12334,1.12352,90799999.0
2006-06-19 10:15:00,1.12359,1.12362,1.12343,1.12346,116000002.0
2006-06-19 10:16:00,1.12351,1.12368,1.12351,1.12353,86099999.0
2006-06-19 10:17:00,1.12365,1.12366,1.12356,1.12363,81799998.0
2006-06-19 10:18:00,1.12366,1.12373,1.12346,1.12346,126200002.0
2006-06-19 10:19:00,1.12343,1.12351,1.12338,1.12338,104900002.0
2006-06-19 10:20:00,1.12341,1.1235,1.12332,1.12343,61800000.0
2006-06-19 10:21:00,1.12333,1.12349,1.12323,1.12341,83300000.0
2006-06-19 10:22:00,1.12338,1.12363,1.12338,1.12358,113299999.0
2006-06-19 10:23:00,1.12351,1.12351,1.12332,1.12332,82700000.0
2006-06-19 10:24:00,1.12333,1.12347,1.12333,1.12347,70600001.0
2006-06-19 10:25:00,1.1235,1.12355,1.12342,1.1235,166100000.0
2006-06-19 10:26:00,1.12344,1.12344,1.12312,1.12328,148800000.0
2006-06-19 10:27:00,1.12332,1.12332,1.1233,1.1233,38499999.0
2006-06-19 10:28:00,1.12323,1.12326,1.12304,1.12313,113700001.0
2006-06-19 10:29:00,1.12315,1.12328,1.12313,1.12318,201100001.0
2006-06-19 10:30:00,1.12317,1.12321,1.12314,1.12314,74900002.0
2006-06-19 10:31:00,1.12324,1.12333,1.12324,1.12326,95000002.0
2006-06-19 10:32:00,1.12322,1.12331,1.12315,1.12331,118900001.0
2006-06-19 10:33:00,1.12331,1.12331,1.12325,1.12328,114099997.0
2006-06-19 10:34:00,1.12328,1.12338,1.12327,1.12333,44400000.0
2006-06-19 10:35:00,1.12328,1.1234,1.12328,1.12335,147600001.0
2006-06-19 10:36:00,1.12339,1.12352,1.12334,1.12352,169300001.0
2006-06-19 10:37:00,1.12349,1.12358,1.12343,1.12358,100100000.0
2006-06-19 10:38:00,1.12359,1.12365,1.1235,1.12354,250299999.0
2006-06-19 10:39:00,1.12371,1.12414,1.12371,1.12413,89399997.0
2006-06-19 10:40:00,1.12416,1.1243,1.1241,1.12425,149000004.0
2006-06-19 10:41:00,1.12425,1.12444,1.12425,1.1244,105400000.0
2006-06-19 10:42:00,1.12442,1.12452,1.12442,1.12452,27100000.0
2006-06-19 10:43:00,1.12453,1.12453,1.12444,1.1245,110900000.0
2006-06-19 10:44:00,1.12435,1.12435,1.12405,1.12407,76600001.0
2006-06-19 10:45:00,1.12412,1.12419,1.12409,1.12415,167199999.0
2006-06-19 10:46:00,1.12413,1.12423,1.1241,1.12415,121799997.0
2006-06-19 10:47:00,1.1241,1.12415,1.1241,1.12415,27100000.0
2006-06-19 10:48:00,1.12417,1.12425,1.12413,1.1242,151699998.0
2006-06-19 10:49:00,1.12423,1.12425,1.1241,1.12425,95800001.0
2006-06-19 10:50:00,1.12423,1.12425,1.1241,1.12425,127100000.0
2006-06-19 10:51:00,1.12423,1.12423,1.12413,1.12422,90500003.0
2006-06-19 10:52:00,1.1242,1.12423,1.12403,1.1241,165400001.0
2006-06-19 10:53:00,1.1241,1.1241,1.1239,1.1239,97800003.0
2006-06-19 10:54:00,1.12395,1.12403,1.12389,1.12403,71400000.0
2006-06-19 10:55:00,1.12409,1.12423,1.12409,1.1242,127500001.0
2006-06-19 10:56:00,1.12425,1.12435,1.12425,1.1243,63600000.0
2006-06-19 10:57:00,1.12428,1.12445,1.12428,1.12429,102599998.0
2006-06-19 10:58:00,1.12437,1.12443,1.12431,1.1244,79499999.0
2006-06-19 10:59:00,1.12438,1.12438,1.12417,1.12417,43100000.0
2006-06-19 11:00:00,1.12404,1.12421,1.12404,1.12421,110400001.0
2006-06-19 11:01:00,1.12423,1.12423,1.12414,1.12414,52700000.0
2006-06-19 11:02:00,1.12404,1.12413,1.12396,1.12401,123799998.0
2006-06-19 11:03:00,1.12388,1.12394,1.12379,1.12394,107899997.0
2006-06-19 11:04:00,1.12383,1.12383,1.12362,1.12369,102100001.0
2006-06-19 11:05:00,1.12369,1.12372,1.12369,1.12371,43900001.0
2006-06-19 11:06:00,1.12368,1.12368,1.12362,1.12368,84999998.0
2006-06-19 11:07:00,1.12368,1.12374,1.12359,1.1237,166299998.0
2006-06-19 11:08:00,1.12361,1.12361,1.12336,1.12337,60800001.0
2006-06-19 11:09:00,1.12321,1.12321,1.12317,1.12319,91800002.0
2006-06-19 11:10:00,1.1232,1.12321,1.12314,1.12314,82900000.0
2006-06-19 11:11:00,1.12301,1.12301,1.12263,1.1228,111700001.0
2006-06-19 11:12:00,1.12275,1.12279,1.12261,1.12265,225000000.0
2006-06-19 11:13:00,1.12265,1.12265,1.1226,1.1226,63399999.0
2006-06-19 11:14:00,1.12263,1.12283,1.12263,1.12272,84300001.0
2006-06-19 11:15:00,1.12273,1.12289,1.12267,1.12272,113200001.0
2006-06-19 11:16:00,1.12281,1.12282,1.12274,1.12275,151200001.0
2006-06-19 11:17:00,1.12268,1.12272,1.12259,1.12262,105199999.0
2006-06-19 11:18:00,1.12261,1.12267,1.1226,1.12265,157299997.0
2006-06-19 11:19:00,1.12265,1.12281,1.12265,1.12272,67300000.0
2006-06-19 11:20:00,1.1228,1.1228,1.12272,1.12272,179300001.0
2006-06-19 11:21:00,1.1228,1.12285,1.12275,1.12275,121700001.0
2006-06-19 11:22:00,1.1228,1.1228,1.1228,1.1228,4800000.0
2006-06-19 11:23:00,1.12275,1.12283,1.12275,1.1228,48000002.0
2006-06-19 11:24:00,1.12264,1.1227,1.12262,1.12268,78000000.0
2006-06-19 11:25:00,1.12278,1.12283,1.12273,1.12283,206200000.0
2006-06-19 11:26:00,1.12285,1.12287,1.12284,1.12287,129299999.0
2006-06-19 11:27:00,1.1228,1.12283,1.12272,1.1228,124400002.0
2006-06-19 11:28:00,1.1228,1.12285,1.12275,1.1228,45599999.0
2006-06-19 11:29:00,1.12273,1.12286,1.12273,1.12277,115400002.0
2006-06-19 11:30:00,1.12286,1.12293,1.12282,1.1229,97199999.0
2006-06-19 11:31:00,1.12291,1.12296,1.12284,1.12288,50000000.0
2006-06-19 11:32:00,1.12281,1.12293,1.12278,1.12293,135900000.0
2006-06-19 11:33:00,1.12289,1.12295,1.12286,1.12288,92799999.0
2006-06-19 11:34:00,1.12282,1.12295,1.1228,1.12285,151899999.0
2006-06-19 11:35:00,1.12285,1.12288,1.12277,1.1228,88499998.0
2006-06-19 11:36:00,1.1228,1.1229,1.1228,1.1228,75999999.0
2006-06-19 11:37:00,1.12282,1.1229,1.12282,1.12282,78099999.0
2006-06-19 11:38:00,1.12282,1.1229,1.1228,1.1229,136800002.0
2006-06-19 11:39:00,1.12285,1.12288,1.1228,1.12287,79100001.0
2006-06-19 11:40:00,1.12287,1.12293,1.12279,1.1229,117100001.0
2006-06-19 11:41:00,1.12295,1.12295,1.12282,1.12288,149299999.0
2006-06-19 11:42:00,1.1229,1.12296,1.12284,1.12285,125400001.0
2006-06-19 11:43:00,1.1229,1.12297,1.12284,1.12297,113599997.0
2006-06-19 11:44:00,1.12275,1.12295,1.12275,1.12292,47900000.0
2006-06-19 11:45:00,1.12297,1.12297,1.12284,1.12284,75700001.0
2006-06-19 11:46:00,1.1229,1.1229,1.1228,1.1229,85500001.0
2006-06-19 11:47:00,1.12289,1.12295,1.12289,1.12294,92199999.0
2006-06-19 11:48:00,1.1228,1.12285,1.1228,1.1228,132900001.0
2006-06-19 11:49:00,1.12287,1.1229,1.1228,1.1228,120300001.0
2006-06-19 11:50:00,1.12277,1.12277,1.1224,1.12248,129500003.0
2006-06-19 11:51:00,1.12245,1.1225,1.12237,1.12237,96200001.0
2006-06-19 11:52:00,1.12245,1.12253,1.12244,1.12251,188499999.0
2006-06-19 11:53:00,1.1225,1.1226,1.1225,1.1225,173800002.0
2006-06-19 11:54:00,1.12262,1.12262,1.12256,1.12258,139700001.0
2006-06-19 11:55:00,1.12268,1.12275,1.12266,1.12272,98699999.0
2006-06-19 11:56:00,1.12267,1.12275,1.12264,1.12275,111400001.0
2006-06-19 11:57:00,1.12281,1.123,1.12281,1.12286,77600001.0
2006-06-19 11:58:00,1.12287,1.12292,1.12276,1.12276,110899998.0
2006-06-19 11:59:00,1.12277,1.12289,1.12277,1.12289,75400002.0
2006-06-19 12:00:00,1.12295,1.12295,1.12285,1.1229,86900001.0
2006-06-19 12:01:00,1.12282,1.12282,1.12259,1.1226,25600000.0
2006-06-19 12:02:00,1.12279,1.12285,1.12276,1.1228,138500000.0
2006-06-19 12:03:00,1.12282,1.12285,1.12278,1.12278,47499999.0
2006-06-19 12:04:00,1.12285,1.12285,1.1228,1.12285,103699999.0
2006-06-19 12:05:00,1.1228,1.12283,1.12271,1.12273,70200000.0
2006-06-19 12:06:00,1.12285,1.12285,1.12275,1.12275,31200000.0
2006-06-19 12:07:00,1.12282,1.12285,1.1228,1.1228,42500002.0
2006-06-19 12:08:00,1.12287,1.12287,1.12269,1.12272,73500000.0
2006-06-19 12:09:00,1.12285,1.12285,1.1228,1.12285,93800000.0
2006-06-19 12:10:00,1.12282,1.12288,1.12269,1.12288,141900000.0
2006-06-19 12:11:00,1.1228,1.12293,1.1228,1.12293,121500000.0
2006-06-19 12:12:00,1.1229,1.12309,1.1229,1.12297,192700000.0
2006-06-19 12:13:00,1.1229,1.12303,1.1229,1.12295,116000001.0
2006-06-19 12:14:00,1.12292,1.12292,1.12279,1.1229,108900000.0
2006-06-19 12:15:00,1.12281,1.12296,1.1228,1.12296,93000001.0
2006-06-19 12:16:00,1.12295,1.123,1.1229,1.12295,82200001.0
2006-06-19 12:17:00,1.123,1.123,1.1229,1.12292,69000000.0
2006-06-19 12:18:00,1.12295,1.12298,1.12288,1.12288,66300000.0
2006-06-19 12:19:00,1.12297,1.12301,1.12296,1.12296,94100002.0
2006-06-19 12:20:00,1.12295,1.123,1.1229,1.1229,58899998.0
2006-06-19 12:21:00,1.1229,1.123,1.1229,1.12295,124999997.0
2006-06-19 12:22:00,1.12297,1.12298,1.1229,1.12298,80700001.0
2006-06-19 12:23:00,1.123,1.123,1.1229,1.12295,62200001.0
2006-06-19 12:24:00,1.12295,1.12295,1.1229,1.1229,24700000.0
2006-06-19 12:25:00,1.12292,1.123,1.1229,1.12295,98700001.0
2006-06-19 12:26:00,1.123,1.123,1.12292,1.12295,149900004.0
2006-06-19 12:27:00,1.12292,1.123,1.12285,1.123,104800000.0
2006-06-19 12:28:00,1.12298,1.12322,1.12298,1.12308,104999998.0
2006-06-19 12:29:00,1.12305,1.12311,1.12303,1.12303,81600000.0
2006-06-19 12:30:00,1.123,1.12305,1.123,1.12305,17500000.0
2006-06-19 12:31:00,1.12296,1.12298,1.12281,1.12298,120699997.0
2006-06-19 12:32:00,1.12287,1.12304,1.12287,1.12299,109400002.0
2006-06-19 12:33:00,1.12295,1.12296,1.1228,1.12296,36800000.0
2006-06-19 12:34:00,1.123,1.12307,1.12298,1.12298,72400000.0
2006-06-19 12:35:00,1.12305,1.12305,1.12295,1.12295,52699999.0
2006-06-19 12:36:00,1.12304,1.12308,1.12304,1.12308,17200000.0
2006-06-19 12:37:00,1.12326,1.12348,1.12326,1.12346,77900001.0
2006-06-19 12:38:00,1.1235,1.12372,1.12347,1.12372,95400001.0
2006-06-19 12:39:00,1.1238,1.1238,1.12355,1.12355,74999999.0
2006-06-19 12:40:00,1.12359,1.12369,1.12353,1.12369,121000001.0
2006-06-19 12:41:00,1.12368,1.12376,1.12364,1.12372,84099999.0
2006-06-19 12:42:00,1.1237,1.12373,1.12345,1.12345,124600001.0
2006-06-19 12:43:00,1.12343,1.12352,1.12343,1.12352,50600001.0
2006-06-19 12:44:00,1.12352,1.12363,1.12349,1.12356,90500002.0
2006-06-19 12:45:00,1.12348,1.12348,1.12326,1.12335,104800001.0
2006-06-19 12:46:00,1.12345,1.1235,1.12345,1.1235,37800000.0
2006-06-19 12:47:00,1.12348,1.12349,1.12328,1.12335,96799999.0
2006-06-19 12:48:00,1.12342,1.12342,1.12329,1.12333,108899999.0
2006-06-19 12:49:00,1.12332,1.12343,1.1233,1.1233,126200001.0
2006-06-19 12:50:00,1.12328,1.12342,1.12327,1.12342,58100000.0
2006-06-19 12:51:00,1.1234,1.1235,1.12338,1.1235,62199999.0
2006-06-19 12:52:00,1.12348,1.1235,1.12345,1.1235,117700001.0
2006-06-19 12:53:00,1.1235,1.12352,1.1235,1.12352,36000000.0
2006-06-19 12:54:00,1.12355,1.12355,1.1235,1.1235,8000000.0
2006-06-19 12:55:00,1.12349,1.12353,1.12347,1.12348,70000001.0
2006-06-19 12:56:00,1.12352,1.12352,1.12342,1.12349,82000001.0
2006-06-19 12:57:00,1.12348,1.12355,1.12345,1.12348,140900001.0
2006-06-19 12:58:00,1.12345,1.1235,1.12345,1.1235,84399999.0
2006-06-19 12:59:00,1.12347,1.12361,1.12343,1.12361,159400000.0
2006-06-19 13:00:00,1.12354,1.12358,1.12346,1.1235,120700001.0
2006-06-19 13:01:00,1.12362,1.12368,1.12353,1.12368,122700002.0
2006-06-19 13:02:00,1.12365,1.1237,1.12365,1.12365,40600000.0
2006-06-19 13:03:00,1.1237,1.12405,1.12365,1.124,71000001.0
2006-06-19 13:04:00,1.12391,1.12392,1.12382,1.12387,128700001.0
2006-06-19 13:05:00,1.12383,1.12383,1.12382,1.12382,25299999.0
2006-06-19 13:06:00,1.12386,1.12397,1.12386,1.12396,78999998.0
2006-06-19 13:07:00,1.12405,1.12405,1.12388,1.12388,115200002.0
2006-06-19 13:08:00,1.12358,1.12362,1.12356,1.12362,154600003.0
2006-06-19 13:09:00,1.12357,1.12363,1.12355,1.12363,71199999.0
2006-06-19 13:10:00,1.12358,1.1237,1.12355,1.1237,76300001.0
2006-06-19 13:11:00,1.12374,1.12374,1.12361,1.12361,63999999.0
2006-06-19 13:12:00,1.12362,1.12365,1.12362,1.12365,71000001.0
2006-06-19 13:13:00,1.12365,1.12374,1.12365,1.12373,66600000.0
2006-06-19 13:14:00,1.12375,1.12375,1.12375,1.12375,25700000.0
2006-06-19 13:15:00,1.1237,1.12373,1.1237,1.12373,36100000.0
2006-06-19 13:16:00,1.12363,1.12369,1.12358,1.12358,83300000.0
2006-06-19 13:17:00,1.12364,1.12367,1.12361,1.12361,109700002.0
2006-06-19 13:18:00,1.12358,1.12362,1.12356,1.12356,58200001.0
2006-06-19 13:19:00,1.12357,1.12358,1.12349,1.12358,106299997.0
2006-06-19 13:20:00,1.12358,1.12365,1.12355,1.1236,88600000.0
2006-06-19 13:21:00,1.1236,1.1236,1.1236,1.1236,11200000.0
2006-06-19 13:22:00,1.12352,1.12363,1.12349,1.12358,91999999.0
2006-06-19 13:23:00,1.1236,1.1236,1.1236,1.1236,59900001.0
2006-06-19 13:24:00,1.1236,1.12365,1.12353,1.12365,70099999.0
2006-06-19 13:25:00,1.1236,1.1236,1.12355,1.12358,56899998.0
2006-06-19 13:26:00,1.12355,1.1236,1.12355,1.12355,44900000.0
2006-06-19 13:27:00,1.1236,1.1236,1.12355,1.1236,26500000.0
2006-06-19 13:28:00,1.1236,1.1236,1.12355,1.12355,7000000.0
2006-06-19 13:29:00,1.12363,1.12371,1.12361,1.12361,82000000.0
2006-06-19 13:30:00,1.12365,1.1237,1.1236,1.12365,131099997.0
2006-06-19 13:31:00,1.1236,1.12371,1.1236,1.1236,81500000.0
2006-06-19 13:32:00,1.12363,1.12363,1.12356,1.12356,35200000.0
2006-06-19 13:33:00,1.12367,1.12376,1.1236,1.1236,52800000.0
2006-06-19 13:34:00,1.12362,1.12363,1.12362,1.12363,35900001.0
2006-06-19 13:35:00,1.12365,1.1237,1.12358,1.1237,145499997.0
2006-06-19 13:36:00,1.12365,1.12388,1.12364,1.12388,114900000.0
2006-06-19 13:37:00,1.12386,1.12392,1.12375,1.12375,93999999.0
2006-06-19 13:38:00,1.1237,1.1237,1.12356,1.12363,45799999.0
2006-06-19 13:39:00,1.12366,1.12368,1.1236,1.1236,64500001.0
2006-06-19 13:40:00,1.12353,1.12355,1.1235,1.12355,99200001.0
2006-06-19 13:41:00,1.12348,1.1236,1.12345,1.1235,38900000.0
2006-06-19 13:42:00,1.1236,1.1236,1.12348,1.1235,195799997.0
2006-06-19 13:43:00,1.1236,1.1236,1.1235,1.1235,23100000.0
2006-06-19 13:44:00,1.12352,1.12355,1.12348,1.12348,113290000.0
2006-06-19 13:45:00,1.1235,1.1236,1.1235,1.1236,71800001.0
2006-06-19 13:46:00,1.12362,1.12362,1.12358,1.12358,9600000.0
2006-06-19 13:47:00,1.12358,1.12377,1.12358,1.12377,143499998.0
2006-06-19 13:48:00,1.12381,1.12391,1.12369,1.12369,34000000.0
2006-06-19 13:49:00,1.12367,1.12367,1.12343,1.12343,78499999.0
2006-06-19 13:50:00,1.1235,1.12352,1.12345,1.1235,121899998.0
2006-06-19 13:51:00,1.1235,1.1235,1.1235,1.1235,58700001.0
2006-06-19 13:52:00,1.12345,1.12355,1.12345,1.1235,77000000.0
2006-06-19 13:53:00,1.12348,1.1235,1.12348,1.1235,29800000.0
2006-06-19 13:54:00,1.12346,1.12362,1.12346,1.12358,151899999.0
2006-06-19 13:55:00,1.12357,1.12364,1.12348,1.12348,141999997.0
2006-06-19 13:56:00,1.12317,1.12328,1.12278,1.12278,93700000.0
2006-06-19 13:57:00,1.12242,1.12293,1.12242,1.12293,86700001.0
2006-06-19 13:58:00,1.12305,1.12319,1.12305,1.12313,91400001.0
2006-06-19 13:59:00,1.12298,1.12299,1.12284,1.12284,55600001.0
2006-06-19 14:00:00,1.12271,1.12271,1.12241,1.12248,132400000.0
2006-06-19 14:01:00,1.1225,1.12253,1.12231,1.12231,131399997.0
2006-06-19 14:02:00,1.12238,1.12247,1.12238,1.12247,65700003.0
2006-06-19 14:03:00,1.12238,1.1224,1.12229,1.1224,117500002.0
2006-06-19 14:04:00,1.12205,1.12205,1.12153,1.12153,73800002.0
2006-06-19 14:05:00,1.1211,1.12161,1.1211,1.12161,84000001.0
2006-06-19 14:06:00,1.12163,1.12163,1.12149,1.12161,90399999.0
2006-06-19 14:07:00,1.12159,1.12176,1.12134,1.12166,117599999.0
2006-06-19 14:08:00,1.12183,1.12201,1.12183,1.122,150200002.0
2006-06-19 14:09:00,1.12192,1.1221,1.12191,1.122,186299998.0
2006-06-19 14:10:00,1.12209,1.12209,1.12189,1.12206,185000000.0
2006-06-19 14:11:00,1.12212,1.12212,1.12172,1.12178,110000000.0
2006-06-19 14:12:00,1.12181,1.12193,1.12179,1.12189,149900002.0
2006-06-19 14:13:00,1.1219,1.12202,1.1219,1.122,82100002.0
2006-06-19 14:14:00,1.12195,1.12201,1.12189,1.12193,161000004.0
2006-06-19 14:15:00,1.12196,1.12213,1.12196,1.12206,92800001.0
2006-06-19 14:16:00,1.12208,1.12208,1.12207,1.12207,51200001.0
2006-06-19 14:17:00,1.12205,1.12205,1.12192,1.12197,135100000.0
2006-06-19 14:18:00,1.12201,1.12205,1.12194,1.12205,89000002.0
2006-06-19 14:19:00,1.12211,1.12213,1.122,1.12213,44700001.0
2006-06-19 14:20:00,1.1221,1.12215,1.122,1.12207,85400000.0
2006-06-19 14:21:00,1.12214,1.12229,1.12214,1.12222,105499999.0
2006-06-19 14:22:00,1.12222,1.1223,1.12214,1.1222,154200000.0
2006-06-19 14:23:00,1.12231,1.12246,1.12231,1.12238,66500000.0
2006-06-19 14:24:00,1.12241,1.12246,1.12229,1.12235,157699998.0
2006-06-19 14:25:00,1.12228,1.12246,1.12218,1.12246,107700001.0
2006-06-19 14:26:00,1.12256,1.12271,1.12256,1.12257,52900000.0
2006-06-19 14:27:00,1.12261,1.12269,1.12259,1.12261,133200001.0
2006-06-19 14:28:00,1.12254,1.12254,1.12223,1.12223,83800000.0
2006-06-19 14:29:00,1.12217,1.12248,1.12217,1.12248,30299999.0
2006-06-19 14:30:00,1.12249,1.12249,1.12239,1.12239,15300000.0
2006-06-19 14:31:00,1.12224,1.12237,1.12221,1.12237,85500001.0
2006-06-19 14:32:00,1.12245,1.12261,1.12245,1.12259,91099999.0
2006-06-19 14:33:00,1.12262,1.12262,1.12223,1.1223,142900003.0
2006-06-19 14:34:00,1.12226,1.12226,1.12212,1.12225,56000000.0
2006-06-19 14:35:00,1.12231,1.12241,1.12224,1.12234,149099999.0
2006-06-19 14:36:00,1.12238,1.12238,1.12224,1.12225,85400001.0
2006-06-19 14:37:00,1.12215,1.12219,1.12207,1.12207,39400000.0
2006-06-19 14:38:00,1.1221,1.1221,1.12189,1.12194,90100000.0
2006-06-19 14:39:00,1.12188,1.12199,1.12178,1.12193,74200002.0
2006-06-19 14:40:00,1.12187,1.12191,1.12182,1.12185,109700001.0
2006-06-19 14:41:00,1.12186,1.12201,1.12186,1.12201,23100001.0
2006-06-19 14:42:00,1.12208,1.12223,1.12208,1.12212,70600000.0
2006-06-19 14:43:00,1.122,1.122,1.12187,1.12195,46200000.0
2006-06-19 14:44:00,1.12192,1.12198,1.12191,1.12193,74000000.0
2006-06-19 14:45:00,1.12189,1.12209,1.12184,1.12197,103400000.0
2006-06-19 14:46:00,1.12196,1.1221,1.12196,1.1221,107099997.0
2006-06-19 14:47:00,1.12218,1.1223,1.12207,1.12225,85100000.0
2006-06-19 14:48:00,1.12231,1.12234,1.12231,1.12234,26700000.0
2006-06-19 14:49:00,1.12232,1.12246,1.12232,1.12239,158600000.0
2006-06-19 14:50:00,1.12236,1.12236,1.12195,1.12195,54899999.0
2006-06-19 14:51:00,1.12178,1.12193,1.12178,1.12187,95300001.0
2006-06-19 14:52:00,1.12197,1.12199,1.12187,1.12187,72600001.0
2006-06-19 14:53:00,1.1219,1.12195,1.1219,1.1219,82200002.0
2006-06-19 14:54:00,1.12179,1.12197,1.12179,1.12191,69100000.0
2006-06-19 14:55:00,1.12197,1.12197,1.12188,1.12197,126500001.0
2006-06-19 14:56:00,1.1219,1.12195,1.1219,1.1219,36100000.0
2006-06-19 14:57:00,1.122,1.12211,1.12198,1.122,145100000.0
2006-06-19 14:58:00,1.12198,1.12201,1.12172,1.12175,114600001.0
2006-06-19 14:59:00,1.12195,1.12214,1.12195,1.12212,103899999.0
2006-06-19 15:00:00,1.12223,1.12242,1.12219,1.12234,77200000.0
2006-06-19 15:01:00,1.12231,1.12252,1.12218,1.12218,174999998.0
2006-06-19 15:02:00,1.12214,1.12253,1.12214,1.12247,94700000.0
2006-06-19 15:03:00,1.12236,1.12247,1.12234,1.12234,83200000.0
2006-06-19 15:04:00,1.12225,1.12233,1.12218,1.1222,106099999.0
2006-06-19 15:05:00,1.12218,1.12218,1.12177,1.122,137000001.0
2006-06-19 15:06:00,1.12212,1.12224,1.12202,1.12224,153100001.0
2006-06-19 15:07:00,1.12228,1.12245,1.12228,1.12235,120100000.0
2006-06-19 15:08:00,1.12237,1.12243,1.12204,1.12204,145800003.0
2006-06-19 15:09:00,1.12222,1.12225,1.1219,1.1219,100700000.0
2006-06-19 15:10:00,1.12195,1.12201,1.12191,1.12195,86800000.0
2006-06-19 15:11:00,1.12193,1.12198,1.12188,1.12198,166900000.0
2006-06-19 15:12:00,1.12204,1.12213,1.12201,1.12213,53699998.0
2006-06-19 15:13:00,1.1221,1.12217,1.12205,1.12215,78500000.0
2006-06-19 15:14:00,1.12217,1.12224,1.12214,1.12214,47400000.0
2006-06-19 15:15:00,1.12228,1.12228,1.1222,1.1222,92099998.0
2006-06-19 15:16:00,1.12215,1.12215,1.12203,1.12203,37500000.0
2006-06-19 15:17:00,1.12202,1.12216,1.12191,1.12208,143500000.0
2006-06-19 15:18:00,1.12212,1.12223,1.12209,1.12209,36100000.0
2006-06-19 15:19:00,1.12203,1.12213,1.12203,1.12205,76500003.0
2006-06-19 15:20:00,1.122,1.12203,1.12194,1.12203,64400001.0
2006-06-19 15:21:00,1.12194,1.12203,1.12189,1.12199,44800000.0
2006-06-19 15:22:00,1.12207,1.12212,1.12198,1.12198,92500001.0
2006-06-19 15:23:00,1.12191,1.12202,1.12189,1.12189,84800002.0
2006-06-19 15:24:00,1.12195,1.12202,1.12187,1.12187,130900000.0
2006-06-19 15:25:00,1.12195,1.12195,1.1219,1.1219,35200000.0
2006-06-19 15:26:00,1.12185,1.12185,1.12163,1.12163,120000004.0
2006-06-19 15:27:00,1.12165,1.12182,1.12156,1.1218,93900000.0
2006-06-19 15:28:00,1.12189,1.12229,1.12189,1.12229,96200000.0
2006-06-19 15:29:00,1.12238,1.12243,1.12219,1.12223,77100002.0
2006-06-19 15:30:00,1.12212,1.12234,1.12212,1.1223,72600002.0
2006-06-19 15:31:00,1.12243,1.12243,1.12233,1.12238,84100000.0
2006-06-19 15:32:00,1.12243,1.1226,1.12241,1.12245,119300000.0
2006-06-19 15:33:00,1.12243,1.12243,1.12238,1.12243,99000000.0
2006-06-19 15:34:00,1.12253,1.12257,1.12244,1.12257,135700000.0
2006-06-19 15:35:00,1.1226,1.1226,1.12255,1.12255,147900000.0
2006-06-19 15:36:00,1.12253,1.12259,1.12248,1.12249,140900002.0
2006-06-19 15:37:00,1.12243,1.12243,1.12223,1.12225,68400000.0
2006-06-19 15:38:00,1.12218,1.12225,1.12214,1.12224,120600000.0
2006-06-19 15:39:00,1.12227,1.12237,1.12224,1.12234,60700001.0
2006-06-19 15:40:00,1.12233,1.12237,1.12226,1.1223,47700000.0
2006-06-19 15:41:00,1.12223,1.12236,1.12223,1.1223,67199999.0
2006-06-19 15:42:00,1.12225,1.12229,1.12221,1.12225,48800001.0
2006-06-19 15:43:00,1.12231,1.12231,1.12224,1.12224,17600000.0
2006-06-19 15:44:00,1.12225,1.12225,1.12225,1.12225,14400000.0
2006-06-19 15:45:00,1.12228,1.12245,1.12228,1.12245,55999999.0
2006-06-19 15:46:00,1.12239,1.12262,1.12239,1.1226,145700002.0
2006-06-19 15:47:00,1.12272,1.12294,1.12272,1.12282,147300000.0
2006-06-19 15:48:00,1.12298,1.12315,1.12298,1.12304,46900000.0
2006-06-19 15:49:00,1.12311,1.1232,1.12301,1.12311,117700001.0
2006-06-19 15:50:00,1.12314,1.12338,1.12309,1.12336,82200001.0
2006-06-19 15:51:00,1.12364,1.12366,1.12364,1.12366,19200000.0
2006-06-19 15:52:00,1.12391,1.12443,1.12391,1.12443,89899999.0
2006-06-19 15:53:00,1.12435,1.12435,1.12361,1.12361,64199999.0
2006-06-19 15:54:00,1.12357,1.12377,1.12357,1.12377,139599998.0
2006-06-19 15:55:00,1.12374,1.12412,1.12369,1.12412,63700000.0
2006-06-19 15:56:00,1.12414,1.12414,1.12385,1.12385,91500001.0
2006-06-19 15:57:00,1.12374,1.12374,1.1235,1.12354,80899998.0
2006-06-19 15:58:00,1.12362,1.12368,1.12356,1.12363,90400001.0
2006-06-19 15:59:00,1.12365,1.12365,1.12357,1.12357,25900000.0
2006-06-19 16:00:00,1.12369,1.12376,1.12369,1.12372,41200000.0
2006-06-19 16:01:00,1.12374,1.12407,1.12374,1.12407,96699998.0
2006-06-19 16:02:00,1.12415,1.12453,1.12415,1.12428,91000002.0
2006-06-19 16:03:00,1.12446,1.12468,1.12446,1.12461,60000000.0
2006-06-19 16:04:00,1.12451,1.12454,1.12439,1.12445,96099999.0
2006-06-19 16:05:00,1.12445,1.12453,1.12445,1.12453,91900002.0
2006-06-19 16:06:00,1.12449,1.12454,1.12446,1.1245,109600001.0
2006-06-19 16:07:00,1.1246,1.12465,1.1245,1.1245,80400001.0
2006-06-19 16:08:00,1.12457,1.12516,1.12457,1.12512,144800000.0
2006-06-19 16:09:00,1.125,1.12513,1.125,1.12508,100100000.0
2006-06-19 16:10:00,1.12507,1.12511,1.12464,1.12464,130399999.0
2006-06-19 16:11:00,1.12433,1.12433,1.1241,1.1241,5600000.0
2006-06-19 16:12:00,1.12396,1.12407,1.12396,1.124,119600001.0
2006-06-19 16:13:00,1.12407,1.12426,1.12407,1.12425,106400004.0
2006-06-19 16:14:00,1.12426,1.12445,1.12424,1.12432,87699998.0
2006-06-19 16:15:00,1.12422,1.12438,1.12414,1.12438,112500002.0
2006-06-19 16:16:00,1.12428,1.12428,1.12377,1.12377,33799999.0
2006-06-19 16:17:00,1.12386,1.12386,1.12384,1.12384,15200000.0
2006-06-19 16:18:00,1.12397,1.12403,1.12391,1.124,40300000.0
2006-06-19 16:19:00,1.12406,1.12406,1.1238,1.1238,77499999.0
2006-06-19 16:20:00,1.12364,1.12377,1.12364,1.12377,47800000.0
2006-06-19 16:21:00,1.12375,1.124,1.12375,1.12399,109200001.0
2006-06-19 16:22:00,1.12393,1.12402,1.12386,1.12402,142500001.0
2006-06-19 16:23:00,1.1241,1.12412,1.12392,1.12392,71900001.0
2006-06-19 16:24:00,1.12396,1.12399,1.12385,1.12385,117599998.0
2006-06-19 16:25:00,1.12375,1.12375,1.12348,1.12348,77700000.0
2006-06-19 16:26:00,1.12335,1.12339,1.12305,1.1232,143199998.0
2006-06-19 16:27:00,1.12304,1.12304,1.12274,1.12284,87100000.0
2006-06-19 16:28:00,1.12272,1.12278,1.12268,1.12277,108500000.0
2006-06-19 16:29:00,1.12273,1.12288,1.12273,1.12282,92900000.0
2006-06-19 16:30:00,1.12281,1.12289,1.12273,1.12278,125800000.0
2006-06-19 16:31:00,1.12279,1.12296,1.12279,1.12289,129499999.0
2006-06-19 16:32:00,1.12287,1.12296,1.12278,1.1228,182900002.0
2006-06-19 16:33:00,1.12273,1.12285,1.12273,1.12284,159099999.0
2006-06-19 16:34:00,1.12269,1.12288,1.12254,1.12254,83900001.0
2006-06-19 16:35:00,1.1226,1.12265,1.1226,1.12262,88600001.0
2006-06-19 16:36:00,1.12269,1.12289,1.12269,1.12289,64000000.0
2006-06-19 16:37:00,1.12292,1.12334,1.12285,1.12298,121800000.0
2006-06-19 16:38:00,1.12292,1.12304,1.12282,1.12299,172199997.0
2006-06-19 16:39:00,1.1231,1.1233,1.1231,1.1233,95800001.0
2006-06-19 16:40:00,1.12324,1.12327,1.12324,1.12327,28700001.0
2006-06-19 16:41:00,1.12313,1.12322,1.12304,1.12306,111600003.0
2006-06-19 16:42:00,1.12315,1.12315,1.12301,1.12301,33600000.0
2006-06-19 16:43:00,1.12294,1.12307,1.12294,1.12301,82000001.0
2006-06-19 16:44:00,1.1227,1.1227,1.12184,1.12184,55200000.0
2006-06-19 16:45:00,1.12198,1.12218,1.12188,1.12215,65100001.0
2006-06-19 16:46:00,1.12217,1.12217,1.12212,1.12212,41799999.0
2006-06-19 16:47:00,1.12208,1.12208,1.12196,1.122,54300000.0
2006-06-19 16:48:00,1.12196,1.12203,1.1219,1.12203,31500000.0
2006-06-19 16:49:00,1.12202,1.12217,1.12201,1.12217,145699999.0
2006-06-19 16:50:00,1.12216,1.12224,1.12212,1.12216,190700000.0
2006-06-19 16:51:00,1.12222,1.12222,1.1222,1.1222,4400000.0
2006-06-19 16:52:00,1.12229,1.12244,1.12229,1.12244,14400000.0
2006-06-19 16:53:00,1.12252,1.12258,1.12247,1.12252,87700000.0
2006-06-19 16:54:00,1.12255,1.12263,1.12255,1.12263,15300000.0
2006-06-19 16:55:00,1.12266,1.12266,1.12241,1.12241,80800000.0
2006-06-19 16:56:00,1.1224,1.12243,1.1222,1.1222,90900001.0
2006-06-19 16:57:00,1.12212,1.12215,1.122,1.122,92299999.0
2006-06-19 16:58:00,1.1222,1.12233,1.1222,1.12232,58299999.0
2006-06-19 16:59:00,1.12232,1.12263,1.12232,1.12263,36900000.0
2006-06-19 17:00:00,1.12274,1.12288,1.12242,1.12242,82400000.0
2006-06-19 17:01:00,1.12242,1.12255,1.12242,1.12255,49400002.0
2006-06-19 17:02:00,1.12278,1.1228,1.12268,1.12268,80600001.0
2006-06-19 17:03:00,1.12267,1.12271,1.1226,1.12267,50699999.0
2006-06-19 17:04:00,1.1226,1.12272,1.1226,1.12266,19700000.0
2006-06-19 17:05:00,1.1225,1.1225,1.12222,1.12222,77900001.0
2006-06-19 17:06:00,1.1222,1.12221,1.12199,1.12215,113500000.0
2006-06-19 17:07:00,1.1223,1.1223,1.12208,1.12219,95500003.0
2006-06-19 17:08:00,1.12213,1.12221,1.12213,1.12221,85499999.0
2006-06-19 17:09:00,1.12226,1.12233,1.12219,1.1223,59900000.0
2006-06-19 17:10:00,1.12216,1.1223,1.12216,1.1223,100700000.0
2006-06-19 17:11:00,1.1222,1.12228,1.12219,1.1222,78099999.0
2006-06-19 17:12:00,1.12219,1.12232,1.12219,1.12226,119500000.0
2006-06-19 17:13:00,1.12221,1.1223,1.12218,1.1222,61400001.0
2006-06-19 17:14:00,1.12199,1.12212,1.12199,1.12201,161499999.0
2006-06-19 17:15:00,1.12205,1.12205,1.1219,1.1219,82000001.0
2006-06-19 17:16:00,1.12197,1.12205,1.12191,1.12191,147799999.0
2006-06-19 17:17:00,1.12211,1.12228,1.12204,1.12222,112900001.0
2006-06-19 17:18:00,1.12248,1.12248,1.12247,1.12247,29500000.0
2006-06-19 17:19:00,1.12245,1.12245,1.12233,1.12238,94600000.0
2006-06-19 17:20:00,1.12236,1.12247,1.12236,1.12243,95400002.0
2006-06-19 17:21:00,1.12241,1.12253,1.12241,1.12253,130700003.0
2006-06-19 17:22:00,1.12255,1.1226,1.1225,1.1225,41300001.0
2006-06-19 17:23:00,1.12262,1.12262,1.12251,1.12252,101400004.0
2006-06-19 17:24:00,1.12254,1.12262,1.12254,1.12262,8000000.0
2006-06-19 17:25:00,1.12264,1.12264,1.12261,1.12261,44800002.0
2006-06-19 17:26:00,1.12257,1.12259,1.12251,1.12251,74500000.0
2006-06-19 17:27:00,1.12259,1.1227,1.12259,1.1227,47500001.0
2006-06-19 17:28:00,1.12257,1.1227,1.12257,1.12263,138700002.0
2006-06-19 17:29:00,1.12266,1.12268,1.12263,1.12268,67500001.0
2006-06-19 17:30:00,1.1227,1.12278,1.12268,1.1227,138800001.0
2006-06-19 17:31:00,1.12268,1.12268,1.12261,1.12261,72700000.0
2006-06-19 17:32:00,1.1226,1.12278,1.1226,1.12278,104199999.0
2006-06-19 17:33:00,1.12287,1.12288,1.12287,1.12288,13900000.0
2006-06-19 17:34:00,1.12306,1.12311,1.12306,1.12311,6400000.0
2006-06-19 17:35:00,1.12326,1.12347,1.12326,1.12347,133500003.0
2006-06-19 17:36:00,1.12346,1.12346,1.12321,1.12328,25600000.0
2006-06-19 17:37:00,1.1232,1.12324,1.12293,1.12299,116299998.0
2006-06-19 17:38:00,1.12302,1.12327,1.12302,1.12327,52699999.0
2006-06-19 17:39:00,1.12342,1.12347,1.12342,1.12345,71200002.0
2006-06-19 17:40:00,1.12348,1.12348,1.1234,1.12347,21800000.0
2006-06-19 17:41:00,1.12341,1.12344,1.12339,1.12344,24600000.0
2006-06-19 17:42:00,1.12358,1.12399,1.12358,1.12399,53100000.0
2006-06-19 17:43:00,1.12402,1.12405,1.12391,1.12391,100899999.0
2006-06-19 17:44:00,1.1239,1.12403,1.1239,1.12403,144600002.0
2006-06-19 17:45:00,1.12403,1.12407,1.12403,1.12407,32300000.0
2006-06-19 17:46:00,1.12406,1.12406,1.12375,1.12375,91600002.0
2006-06-19 17:47:00,1.12358,1.12358,1.12341,1.12341,60400001.0
2006-06-19 17:48:00,1.12334,1.12341,1.12334,1.12341,23200000.0
2006-06-19 17:49:00,1.12326,1.12326,1.12321,1.12321,3200000.0
2006-06-19 17:50:00,1.12306,1.12306,1.12294,1.12294,62300000.0
2006-06-19 17:51:00,1.12276,1.12276,1.1222,1.12234,49600001.0
2006-06-19 17:52:00,1.12242,1.12243,1.12242,1.12243,39700000.0
2006-06-19 17:53:00,1.12243,1.1225,1.12243,1.12245,117000000.0
2006-06-19 17:54:00,1.12249,1.12253,1.12239,1.12247,121300005.0
2006-06-19 17:55:00,1.12242,1.12248,1.12236,1.12248,137900001.0
2006-06-19 17:56:00,1.12235,1.12235,1.12216,1.12217,20800000.0
2006-06-19 17:57:00,1.1221,1.12222,1.1221,1.12219,98700000.0
2006-06-19 17:58:00,1.12224,1.12236,1.12224,1.1223,82000000.0
2006-06-19 17:59:00,1.1222,1.12286,1.1222,1.12286,180000001.0
2006-06-19 18:00:00,1.12289,1.12289,1.12286,1.12286,9300000.0
2006-06-19 18:01:00,1.12266,1.12266,1.12246,1.12264,542200004.0
2006-06-19 18:02:00,1.12274,1.12283,1.1227,1.1227,1069300012.0
2006-06-19 18:03:00,1.12269,1.12298,1.12269,1.12298,805800007.0
2006-06-19 18:04:00,1.123,1.12316,1.12294,1.123,674600001.0
2006-06-19 18:05:00,1.12306,1.12306,1.12263,1.12268,1022999994.0
2006-06-19 18:06:00,1.12263,1.12288,1.12263,1.12288,733200007.0
2006-06-19 18:07:00,1.12286,1.1229,1.12268,1.12272,1088800005.0
2006-06-19 18:08:00,1.1227,1.12292,1.1227,1.12286,921999997.0
2006-06-19 18:09:00,1.12287,1.12313,1.12281,1.12298,404499997.0
2006-06-19 18:10:00,1.12311,1.12318,1.12299,1.123,630600003.0
2006-06-19 18:11:00,1.12302,1.12302,1.12274,1.1228,849200002.0
2006-06-19 18:12:00,1.12275,1.12275,1.12267,1.12267,86999999.0
2006-06-19 18:13:00,1.1227,1.12275,1.12265,1.12275,252900001.0
2006-06-19 18:14:00,1.12275,1.12275,1.12262,1.1227,367900000.0
2006-06-19 18:15:00,1.12267,1.12282,1.12264,1.12264,686300005.0
2006-06-19 18:16:00,1.12274,1.1229,1.12271,1.1229,458800002.0
2006-06-19 18:17:00,1.12293,1.12306,1.12288,1.12306,779800001.0
2006-06-19 18:18:00,1.12305,1.1231,1.123,1.12303,517699996.0
2006-06-19 18:19:00,1.12305,1.12307,1.12294,1.12301,132300003.0
2006-06-19 18:20:00,1.12301,1.12301,1.12281,1.12289,663699999.0
2006-06-19 18:21:00,1.12293,1.12295,1.12276,1.12288,225800000.0
2006-06-19 18:22:00,1.12293,1.12293,1.12278,1.12285,259000001.0
2006-06-19 18:23:00,1.12279,1.12284,1.12271,1.12272,468800000.0
2006-06-19 18:24:00,1.1227,1.12278,1.12262,1.12268,552200002.0
2006-06-19 18:25:00,1.12265,1.12269,1.12255,1.12269,490699997.0
2006-06-19 18:26:00,1.12265,1.12275,1.1226,1.12265,971099999.0
2006-06-19 18:27:00,1.12273,1.12277,1.1227,1.12276,646600002.0
2006-06-19 18:28:00,1.12277,1.12285,1.12275,1.1228,441799998.0
2006-06-19 18:29:00,1.1228,1.1228,1.12275,1.1228,338300000.0
2006-06-19 18:30:00,1.1228,1.12289,1.12277,1.12289,808400002.0
2006-06-19 18:31:00,1.12288,1.12288,1.12271,1.12277,500700000.0
2006-06-19 18:32:00,1.12276,1.12276,1.12254,1.12254,319400001.0
2006-06-19 18:33:00,1.1225,1.12264,1.12243,1.12246,383700002.0
2006-06-19 18:34:00,1.12251,1.12254,1.12243,1.12248,381300005.0
2006-06-19 18:35:00,1.12242,1.12242,1.12227,1.1223,547000000.0
2006-06-19 18:36:00,1.12232,1.12238,1.12225,1.12225,378100004.0
2006-06-19 18:37:00,1.12223,1.12235,1.12223,1.12224,70700001.0
2006-06-19 18:38:00,1.12228,1.12238,1.12224,1.12238,169400001.0
2006-06-19 18:39:00,1.1224,1.12257,1.1224,1.12257,204100000.0
2006-06-19 18:40:00,1.12259,1.12265,1.12248,1.12251,690599997.0
2006-06-19 18:41:00,1.12247,1.12247,1.12228,1.12228,427199994.0
2006-06-19 18:42:00,1.12235,1.12247,1.12228,1.12243,488400004.0
2006-06-19 18:43:00,1.12244,1.12246,1.12233,1.1224,623400007.0
2006-06-19 18:44:00,1.1224,1.12243,1.12234,1.12239,307400001.0
2006-06-19 18:45:00,1.12245,1.12252,1.12231,1.12246,533399998.0
2006-06-19 18:46:00,1.12245,1.12245,1.12231,1.12239,197399999.0
2006-06-19 18:47:00,1.1224,1.1224,1.1224,1.1224,900000.0
2006-06-19 18:48:00,1.12237,1.12243,1.12231,1.12243,184299999.0
2006-06-19 18:49:00,1.12245,1.12245,1.1224,1.12245,79600001.0
2006-06-19 18:50:00,1.1224,1.12245,1.12235,1.12245,141400001.0
2006-06-19 18:51:00,1.12242,1.12252,1.12242,1.12248,188199998.0
2006-06-19 18:52:00,1.12249,1.12255,1.12239,1.12255,169600001.0
2006-06-19 18:53:00,1.1226,1.12265,1.12253,1.12255,468099997.0
2006-06-19 18:54:00,1.12257,1.1226,1.12252,1.12259,134000000.0
2006-06-19 18:55:00,1.12258,1.12258,1.12231,1.12235,466100002.0
2006-06-19 18:56:00,1.12229,1.12229,1.12219,1.12219,151999999.0
2006-06-19 18:57:00,1.1222,1.12225,1.1222,1.12223,277499998.0
2006-06-19 18:58:00,1.12225,1.12225,1.12215,1.12216,217899999.0
2006-06-19 18:59:00,1.12223,1.12238,1.12223,1.12226,528800000.0
2006-06-19 19:00:00,1.12232,1.12242,1.12229,1.12236,296099999.0
2006-06-19 19:01:00,1.12228,1.12228,1.12209,1.12212,50300000.0
2006-06-19 19:02:00,1.1222,1.12228,1.12217,1.12228,227400004.0
2006-06-19 19:03:00,1.12228,1.12245,1.12219,1.12219,360599996.0
2006-06-19 19:04:00,1.12221,1.1223,1.12215,1.12216,296700001.0
2006-06-19 19:05:00,1.12213,1.12225,1.12205,1.12205,381799996.0
2006-06-19 19:06:00,1.12205,1.12207,1.12193,1.12201,519100005.0
2006-06-19 19:07:00,1.12205,1.12209,1.12201,1.12209,119800000.0
2006-06-19 19:08:00,1.12208,1.1221,1.122,1.12208,569800006.0
2006-06-19 19:09:00,1.12207,1.1221,1.12197,1.122,737500004.0
2006-06-19 19:10:00,1.12209,1.12216,1.12208,1.12209,102700003.0
2006-06-19 19:11:00,1.1221,1.12214,1.122,1.12202,453700002.0
2006-06-19 19:12:00,1.12194,1.12198,1.12183,1.12193,245900000.0
2006-06-19 19:13:00,1.12196,1.12202,1.12189,1.1219,276600003.0
2006-06-19 19:14:00,1.12187,1.12212,1.12187,1.12212,278800005.0
2006-06-19 19:15:00,1.12208,1.12218,1.12208,1.12213,399700004.0
2006-06-19 19:16:00,1.12208,1.12209,1.12196,1.12204,425299997.0
2006-06-19 19:17:00,1.12207,1.12207,1.12193,1.12199,223300000.0
2006-06-19 19:18:00,1.12199,1.12214,1.12194,1.12196,530499998.0
2006-06-19 19:19:00,1.12185,1.12198,1.12185,1.12198,137500000.0
2006-06-19 19:20:00,1.12198,1.12198,1.12188,1.1219,183699999.0
2006-06-19 19:21:00,1.12191,1.12194,1.12172,1.12172,232200000.0
2006-06-19 19:22:00,1.1217,1.12179,1.12166,1.12173,193500000.0
2006-06-19 19:23:00,1.1217,1.12177,1.1217,1.12177,2400000.0
2006-06-19 19:24:00,1.12178,1.12178,1.12165,1.12168,12300000.0
2006-06-19 19:25:00,1.12165,1.12165,1.12165,1.12165,93899998.0
2006-06-19 19:26:00,1.12174,1.12176,1.12162,1.12162,95400000.0
2006-06-19 19:27:00,1.12168,1.12168,1.12155,1.12162,266300002.0
2006-06-19 19:28:00,1.12168,1.12171,1.12162,1.12162,129700000.0
2006-06-19 19:29:00,1.12158,1.12158,1.12149,1.12154,71799999.0
2006-06-19 19:30:00,1.12158,1.12158,1.12142,1.12145,160799999.0
2006-06-19 19:31:00,1.12147,1.12153,1.12147,1.12153,68900001.0
2006-06-19 19:32:00,1.12158,1.12158,1.12151,1.12151,51799999.0
2006-06-19 19:33:00,1.12139,1.12139,1.12093,1.12093,254900002.0
2006-06-19 19:34:00,1.12091,1.12093,1.12078,1.12093,48100000.0
2006-06-19 19:35:00,1.12096,1.12109,1.12091,1.12091,84200001.0
2006-06-19 19:36:00,1.12085,1.12103,1.12066,1.12066,136699999.0
2006-06-19 19:37:00,1.12077,1.12087,1.12072,1.12076,400300002.0
2006-06-19 19:38:00,1.12075,1.12092,1.12071,1.12083,215100002.0
2006-06-19 19:39:00,1.12085,1.12104,1.12085,1.12098,439000005.0
2006-06-19 19:40:00,1.12107,1.12123,1.12106,1.12123,287000002.0
2006-06-19 19:41:00,1.1212,1.12125,1.12113,1.12113,238500000.0
2006-06-19 19:42:00,1.12112,1.12145,1.12112,1.12145,238300001.0
2006-06-19 19:43:00,1.1215,1.1215,1.12131,1.12131,168900003.0
2006-06-19 19:44:00,1.12128,1.12128,1.12117,1.12117,69299998.0
2006-06-19 19:45:00,1.12114,1.12114,1.12066,1.12066,69300000.0
2006-06-19 19:46:00,1.12059,1.12061,1.12028,1.12028,150099999.0
2006-06-19 19:47:00,1.11999,1.11999,1.1195,1.11968,113700001.0
2006-06-19 19:48:00,1.11967,1.11974,1.11942,1.11948,139600001.0
2006-06-19 19:49:00,1.11945,1.11951,1.11941,1.11941,165300001.0
2006-06-19 19:50:00,1.11952,1.1198,1.11952,1.1198,93299999.0
2006-06-19 19:51:00,1.1198,1.11987,1.1198,1.11987,29099999.0
2006-06-19 19:52:00,1.11989,1.12002,1.11983,1.11993,93900002.0
2006-06-19 19:53:00,1.11997,1.11997,1.11975,1.11975,154300003.0
2006-06-19 19:54:00,1.11973,1.11981,1.11973,1.11981,45000002.0
2006-06-19 19:55:00,1.11994,1.11995,1.11977,1.11995,82400000.0
2006-06-19 19:56:00,1.11995,1.11998,1.1199,1.1199,309200003.0
2006-06-19 19:57:00,1.11992,1.12008,1.11992,1.12008,195600004.0
2006-06-19 19:58:00,1.12012,1.12018,1.12009,1.12018,95300000.0
2006-06-19 19:59:00,1.12023,1.12036,1.12023,1.12025,266100006.0
2006-06-19 20:00:00,1.12035,1.12049,1.12033,1.12033,60799999.0
2006-06-19 20:01:00,1.12025,1.12033,1.12018,1.12024,181400001.0
2006-06-19 20:02:00,1.12017,1.12017,1.11998,1.12011,164999997.0
2006-06-19 20:03:00,1.12012,1.12014,1.11996,1.12002,429699999.0
2006-06-19 20:04:00,1.12008,1.12008,1.11997,1.11998,226600004.0
2006-06-19 20:05:00,1.12,1.12013,1.11996,1.12,137700001.0
2006-06-19 20:06:00,1.12006,1.12012,1.12006,1.1201,70100000.0
2006-06-19 20:07:00,1.12008,1.12012,1.11993,1.11997,226400002.0
2006-06-19 20:08:00,1.11995,1.11999,1.11992,1.11998,380399992.0
2006-06-19 20:09:00,1.11993,1.11997,1.11983,1.11985,325999998.0
2006-06-19 20:10:00,1.11994,1.11996,1.11989,1.11991,145200000.0
2006-06-19 20:11:00,1.11991,1.11995,1.11991,1.11995,108900000.0
2006-06-19 20:12:00,1.11995,1.12,1.11992,1.11995,569900005.0
2006-06-19 20:13:00,1.11996,1.11996,1.11983,1.11992,236700000.0
2006-06-19 20:14:00,1.11988,1.11993,1.11983,1.11983,168800003.0
2006-06-19 20:15:00,1.11988,1.11997,1.11984,1.11989,494900001.0
2006-06-19 20:16:00,1.11991,1.12004,1.11988,1.11992,627400005.0
2006-06-19 20:17:00,1.11992,1.12003,1.11987,1.12,318800000.0
2006-06-19 20:18:00,1.12,1.12,1.11985,1.11995,173200000.0
2006-06-19 20:19:00,1.11994,1.12,1.11991,1.11998,61800000.0
2006-06-19 20:20:00,1.11999,1.12012,1.11998,1.11998,351099999.0
2006-06-19 20:21:00,1.1199,1.12001,1.11987,1.11993,296600002.0
2006-06-19 20:22:00,1.12001,1.12022,1.12001,1.12022,375800002.0
2006-06-19 20:23:00,1.12022,1.12025,1.12012,1.12018,478400000.0
2006-06-19 20:24:00,1.1202,1.1202,1.12015,1.12015,247700000.0
2006-06-19 20:25:00,1.1202,1.1202,1.12015,1.12015,122300001.0
2006-06-19 20:26:00,1.12011,1.12011,1.12001,1.12003,190999997.0
2006-06-19 20:27:00,1.12005,1.12016,1.12003,1.12003,273099996.0
2006-06-19 20:28:00,1.12005,1.12015,1.12005,1.1201,811400008.0
2006-06-19 20:29:00,1.12005,1.1201,1.12,1.12005,483400006.0
2006-06-19 20:30:00,1.12003,1.1201,1.12003,1.1201,213399997.0
2006-06-19 20:31:00,1.12012,1.12012,1.11997,1.12,413299998.0
2006-06-19 20:32:00,1.11992,1.12002,1.11975,1.11986,185200004.0
2006-06-19 20:33:00,1.11979,1.11991,1.11976,1.11985,335600003.0
2006-06-19 20:34:00,1.11986,1.12004,1.11986,1.12,134400000.0
2006-06-19 20:35:00,1.12,1.12,1.11992,1.11995,139299997.0
2006-06-19 20:36:00,1.11994,1.11998,1.11984,1.11986,262300001.0
2006-06-19 20:37:00,1.11983,1.11989,1.11978,1.11978,175000003.0
2006-06-19 20:38:00,1.11975,1.1198,1.11972,1.1198,192400001.0
2006-06-19 20:39:00,1.11978,1.11978,1.11964,1.11975,449399997.0
2006-06-19 20:40:00,1.11975,1.11977,1.11962,1.11965,362000002.0
2006-06-19 20:41:00,1.11965,1.1197,1.11962,1.1197,444799996.0
2006-06-19 20:42:00,1.1197,1.1197,1.11965,1.11967,409400001.0
2006-06-19 20:43:00,1.11967,1.11972,1.11962,1.11967,157599998.0
2006-06-19 20:44:00,1.1196,1.1196,1.11934,1.11942,120799999.0
2006-06-19 20:45:00,1.11933,1.11933,1.11905,1.11905,125600001.0
2006-06-19 20:46:00,1.11905,1.11914,1.11898,1.11913,182000002.0
2006-06-19 20:47:00,1.11917,1.11924,1.11914,1.11914,124500001.0
2006-06-19 20:48:00,1.11909,1.11911,1.11895,1.11911,44100001.0
2006-06-19 20:49:00,1.11913,1.11914,1.119,1.11906,391200002.0
2006-06-19 20:50:00,1.11891,1.11891,1.11848,1.11849,215300002.0
2006-06-19 20:51:00,1.11846,1.11873,1.11844,1.11873,101100002.0
2006-06-19 20:52:00,1.11874,1.11874,1.11863,1.11872,63100000.0
2006-06-19 20:53:00,1.11865,1.11869,1.11842,1.11842,151699999.0
2006-06-19 20:54:00,1.11842,1.1185,1.11826,1.11828,454390000.0
2006-06-19 20:55:00,1.11839,1.11869,1.11839,1.11858,186399999.0
2006-06-19 20:56:00,1.11865,1.11891,1.11865,1.11883,621200003.0
2006-06-19 20:57:00,1.1188,1.1189,1.11873,1.11881,464200005.0
2006-06-19 20:58:00,1.11885,1.11898,1.11885,1.11885,356000002.0
2006-06-19 20:59:00,1.1188,1.11904,1.11874,1.11893,279200001.0
2006-06-19 21:00:00,1.11884,1.119,1.11877,1.11891,1015500002.0
2006-06-19 21:01:00,1.11895,1.11909,1.11895,1.11903,628700000.0
2006-06-19 21:02:00,1.11897,1.11904,1.11893,1.11893,159999995.0
2006-06-19 21:03:00,1.11902,1.11912,1.11897,1.11905,658200003.0
2006-06-19 21:04:00,1.11908,1.11915,1.11902,1.11915,810899997.0
2006-06-19 21:05:00,1.11915,1.11917,1.119,1.1191,834299999.0
2006-06-19 21:06:00,1.11921,1.11921,1.11917,1.11918,175500000.0
2006-06-19 21:07:00,1.11924,1.11945,1.11924,1.11941,646399995.0
2006-06-19 21:08:00,1.11942,1.11962,1.11938,1.11962,123800003.0
2006-06-19 21:09:00,1.11954,1.11958,1.11946,1.11958,65800000.0
2006-06-19 21:10:00,1.11955,1.11955,1.11933,1.11933,390299998.0
2006-06-19 21:11:00,1.11928,1.11929,1.11918,1.11924,331499998.0
2006-06-19 21:12:00,1.11933,1.11939,1.11929,1.1193,352399996.0
2006-06-19 21:13:00,1.11934,1.11947,1.11934,1.11937,424000005.0
2006-06-19 21:14:00,1.1195,1.11972,1.1195,1.11966,338600004.0
2006-06-19 21:15:00,1.11965,1.1197,1.11965,1.11967,118600000.0
2006-06-19 21:16:00,1.11968,1.12005,1.11968,1.1199,105600000.0
2006-06-19 21:17:00,1.11991,1.11991,1.11977,1.11977,73799999.0
2006-06-19 21:18:00,1.1198,1.11985,1.11975,1.1198,41100000.0
2006-06-19 21:19:00,1.11975,1.1198,1.11975,1.11975,176499999.0
2006-06-19 21:20:00,1.11975,1.11975,1.11975,1.11975,34200000.0
2006-06-19 21:21:00,1.11975,1.11975,1.11975,1.11975,47900000.0
2006-06-19 21:22:00,1.11975,1.11975,1.11975,1.11975,42300000.0
2006-06-19 21:23:00,1.11971,1.11979,1.11971,1.11979,8600000.0
2006-06-19 21:24:00,1.11958,1.11958,1.11941,1.11941,41700000.0
2006-06-19 21:25:00,1.11942,1.1195,1.11942,1.1195,97300000.0
2006-06-19 21:26:00,1.1195,1.11952,1.1195,1.1195,87100002.0
2006-06-19 21:27:00,1.11943,1.11943,1.11917,1.11917,73400000.0
2006-06-19 21:28:00,1.11911,1.11923,1.11911,1.11918,348899998.0
2006-06-19 21:29:00,1.11917,1.11917,1.11906,1.11907,138000001.0
2006-06-19 21:30:00,1.1191,1.1191,1.11905,1.1191,72499999.0
2006-06-19 21:31:00,1.11914,1.11937,1.11914,1.11937,27600000.0
2006-06-19 21:32:00,1.1194,1.1194,1.11932,1.1194,318900003.0
2006-06-19 21:33:00,1.11941,1.11941,1.11918,1.11928,117300002.0
2006-06-19 21:34:00,1.1193,1.11938,1.1193,1.11938,117100002.0
2006-06-19 21:35:00,1.1194,1.11943,1.1194,1.1194,83499999.0
2006-06-19 21:36:00,1.11937,1.1194,1.11935,1.11935,28699999.0
2006-06-19 21:37:00,1.11945,1.11945,1.1193,1.1193,62800001.0
2006-06-19 21:38:00,1.1193,1.1194,1.1193,1.11931,131000005.0
2006-06-19 21:39:00,1.11933,1.11938,1.1193,1.11938,337900002.0
2006-06-19 21:40:00,1.11941,1.11945,1.1193,1.11935,221399999.0
2006-06-19 21:41:00,1.11941,1.11941,1.11932,1.11932,37500000.0
2006-06-19 21:42:00,1.11928,1.11938,1.11928,1.11933,97200001.0
2006-06-19 21:43:00,1.1193,1.1193,1.11922,1.11922,110100000.0
2006-06-19 21:44:00,1.11925,1.1193,1.11925,1.1193,77600000.0
2006-06-19 21:45:00,1.1193,1.1193,1.11921,1.11921,142600001.0
2006-06-19 21:46:00,1.11921,1.11928,1.11913,1.11925,244399998.0
2006-06-19 21:47:00,1.11934,1.11955,1.11934,1.11944,173500001.0
2006-06-19 21:48:00,1.11951,1.11957,1.11951,1.11951,171099999.0
2006-06-19 21:49:00,1.11945,1.11955,1.11942,1.11948,40500000.0
2006-06-19 21:50:00,1.11945,1.1195,1.11945,1.1195,54599999.0
2006-06-19 21:51:00,1.1195,1.1195,1.11943,1.11943,160900001.0
2006-06-19 21:52:00,1.11942,1.1195,1.11942,1.1195,110800002.0
2006-06-19 21:53:00,1.1195,1.1195,1.1195,1.1195,111800002.0
2006-06-19 21:54:00,1.1195,1.11955,1.11945,1.11945,134500000.0
2006-06-19 21:55:00,1.1195,1.1195,1.11947,1.1195,81900001.0
2006-06-19 21:56:00,1.11947,1.11948,1.11943,1.11943,71000000.0
2006-06-19 21:57:00,1.11935,1.11947,1.11935,1.11947,55900002.0
2006-06-19 21:58:00,1.11935,1.11947,1.11935,1.11942,68000000.0
2006-06-19 21:59:00,1.1193,1.11945,1.1193,1.1194,150400000.0
2006-06-19 22:00:00,1.11943,1.11955,1.1194,1.11943,276400007.0
2006-06-19 22:01:00,1.11947,1.1195,1.11947,1.11947,139999999.0
2006-06-19 22:02:00,1.11945,1.11955,1.11945,1.11945,386399995.0
2006-06-19 22:03:00,1.11945,1.11951,1.1194,1.11943,157600000.0
2006-06-19 22:04:00,1.11947,1.11952,1.11938,1.11942,115700002.0
2006-06-19 22:05:00,1.11936,1.11936,1.11916,1.11916,115199998.0
2006-06-19 22:06:00,1.11915,1.11925,1.11915,1.1192,173000003.0
2006-06-19 22:07:00,1.11923,1.11923,1.1191,1.11917,110799998.0
2006-06-19 22:08:00,1.11913,1.11915,1.1191,1.1191,100800000.0
2006-06-19 22:09:00,1.11905,1.11915,1.11905,1.11915,232000002.0
2006-06-19 22:10:00,1.11915,1.11915,1.1191,1.1191,76700000.0
2006-06-19 22:11:00,1.11908,1.11908,1.11902,1.11902,70900000.0
2006-06-19 22:12:00,1.11899,1.11899,1.1189,1.1189,144500001.0
2006-06-19 22:13:00,1.11892,1.11898,1.11887,1.11893,68100000.0
2006-06-19 22:14:00,1.11897,1.11903,1.11894,1.11901,54100000.0
2006-06-19 22:15:00,1.1191,1.11914,1.11905,1.11914,140700000.0
2006-06-19 22:16:00,1.11915,1.11926,1.11912,1.11926,159099998.0
2006-06-19 22:17:00,1.11927,1.11941,1.11927,1.11937,89500002.0
2006-06-19 22:18:00,1.1193,1.11952,1.11921,1.11925,156600001.0
2006-06-19 22:19:00,1.11914,1.11921,1.11912,1.11912,138700003.0
2006-06-19 22:20:00,1.1191,1.11914,1.11907,1.11907,92900002.0
2006-06-19 22:21:00,1.11901,1.11901,1.11885,1.11885,185299998.0
2006-06-19 22:22:00,1.11888,1.11898,1.11888,1.11895,96000001.0
2006-06-19 22:23:00,1.11899,1.119,1.11894,1.119,106800001.0
2006-06-19 22:24:00,1.11899,1.11903,1.11893,1.11903,132600001.0
2006-06-19 22:25:00,1.11901,1.11901,1.11885,1.11885,81200000.0
2006-06-19 22:26:00,1.11886,1.11889,1.11886,1.11889,18300000.0
2006-06-19 22:27:00,1.11882,1.119,1.11882,1.11889,419900007.0
2006-06-19 22:28:00,1.11888,1.11892,1.11888,1.11892,48600000.0
2006-06-19 22:29:00,1.119,1.11901,1.11888,1.11893,250400000.0
2006-06-19 22:30:00,1.11895,1.11895,1.1189,1.11895,75200000.0
2006-06-19 22:31:00,1.119,1.119,1.11895,1.11895,43199999.0
2006-06-19 22:32:00,1.11895,1.119,1.1189,1.11892,192700002.0
2006-06-19 22:33:00,1.11895,1.119,1.11895,1.119,101700001.0
2006-06-19 22:34:00,1.11895,1.11905,1.11895,1.119,338900001.0
2006-06-19 22:35:00,1.11905,1.11905,1.119,1.119,161200002.0
2006-06-19 22:36:00,1.11902,1.11905,1.11898,1.11898,99399998.0
2006-06-19 22:37:00,1.11893,1.11893,1.11886,1.11887,98200002.0
2006-06-19 22:38:00,1.11894,1.11906,1.11894,1.119,89700000.0
2006-06-19 22:39:00,1.11902,1.11902,1.11885,1.11885,211800001.0
2006-06-19 22:40:00,1.11893,1.11901,1.11887,1.11887,97400001.0
2006-06-19 22:41:00,1.11879,1.11882,1.11875,1.11878,79700000.0
2006-06-19 22:42:00,1.11885,1.11885,1.11885,1.11885,67799999.0
2006-06-19 22:43:00,1.11885,1.11897,1.11882,1.11897,269000001.0
2006-06-19 22:44:00,1.11897,1.11906,1.11894,1.11902,106100000.0
2006-06-19 22:45:00,1.11905,1.1191,1.11905,1.1191,33200000.0
2006-06-19 22:46:00,1.11913,1.11922,1.11913,1.11921,66300001.0
2006-06-19 22:47:00,1.11915,1.11915,1.1191,1.1191,7200000.0
2006-06-19 22:48:00,1.11923,1.11963,1.11918,1.11963,98700000.0
2006-06-19 22:49:00,1.11972,1.11972,1.11954,1.11962,78499999.0
2006-06-19 22:50:00,1.11972,1.1198,1.11967,1.11967,71300002.0
2006-06-19 22:51:00,1.11973,1.11973,1.1196,1.11965,43099999.0
2006-06-19 22:52:00,1.11955,1.1196,1.1195,1.1195,70900000.0
2006-06-19 22:53:00,1.11958,1.11971,1.11956,1.11964,133000003.0
2006-06-19 22:54:00,1.11969,1.11985,1.11969,1.11976,132299998.0
2006-06-19 22:55:00,1.11977,1.11985,1.11956,1.11959,305799999.0
2006-06-19 22:56:00,1.11959,1.11967,1.11959,1.11967,53500000.0
2006-06-19 22:57:00,1.1197,1.11975,1.1197,1.1197,249300005.0
2006-06-19 22:58:00,1.11983,1.1199,1.11978,1.11983,164500005.0
2006-06-19 22:59:00,1.11975,1.11975,1.11945,1.11955,142000000.0
2006-06-19 23:00:00,1.1195,1.11955,1.1195,1.11955,35600001.0
2006-06-19 23:01:00,1.12003,1.12017,1.1199,1.11997,136100002.0
2006-06-19 23:02:00,1.1201,1.1202,1.1199,1.12,200600000.0
2006-06-19 23:03:00,1.11993,1.12018,1.11982,1.12008,78099999.0
2006-06-19 23:04:00,1.11987,1.12032,1.11987,1.12005,106300002.0
2006-06-19 23:05:00,1.12002,1.12027,1.11994,1.12027,85199998.0
2006-06-19 23:06:00,1.12032,1.12032,1.11995,1.12026,138300002.0
2006-06-19 23:07:00,1.12025,1.12025,1.12002,1.12019,117799999.0
2006-06-19 23:08:00,1.12008,1.12033,1.11993,1.12024,76500000.0
2006-06-19 23:09:00,1.12022,1.12024,1.11994,1.12004,68699999.0
2006-06-19 23:10:00,1.12008,1.12015,1.11986,1.12009,148700000.0
2006-06-19 23:11:00,1.12,1.12006,1.11985,1.12006,126400001.0
2006-06-19 23:12:00,1.11995,1.12021,1.11984,1.12002,51300002.0
2006-06-19 23:13:00,1.12042,1.12042,1.11994,1.1201,59999998.0
2006-06-19 23:14:00,1.12012,1.1202,1.11995,1.12012,189500003.0
2006-06-19 23:15:00,1.12033,1.12033,1.12002,1.12015,88700000.0
2006-06-19 23:16:00,1.1202,1.12068,1.12011,1.12063,72300000.0
2006-06-19 23:17:00,1.12058,1.1207,1.12021,1.12021,160900003.0
2006-06-19 23:18:00,1.12033,1.12043,1.1202,1.12028,103400002.0
2006-06-19 23:19:00,1.12018,1.1204,1.12009,1.12036,92700000.0
2006-06-19 23:20:00,1.12029,1.12042,1.12008,1.12036,157000000.0
2006-06-19 23:21:00,1.12053,1.12053,1.12019,1.12024,84900000.0
2006-06-19 23:22:00,1.12043,1.12061,1.12029,1.12059,176500002.0
2006-06-19 23:23:00,1.12054,1.12065,1.12034,1.12039,142000002.0
2006-06-19 23:24:00,1.1203,1.12057,1.12024,1.12053,132700001.0
2006-06-19 23:25:00,1.12059,1.1206,1.11997,1.11997,129299998.0
2006-06-19 23:26:00,1.12002,1.1206,1.12002,1.1204,136900000.0
2006-06-19 23:27:00,1.1205,1.12058,1.12032,1.12046,139400002.0
2006-06-19 23:28:00,1.12066,1.12073,1.12034,1.12045,130200000.0
2006-06-19 23:29:00,1.12028,1.12055,1.1202,1.12055,67000000.0
2006-06-19 23:30:00,1.1204,1.12061,1.12028,1.12028,176700003.0
2006-06-19 23:31:00,1.11999,1.12011,1.11999,1.12011,10400000.0
2006-06-19 23:32:00,1.12035,1.12038,1.1203,1.12038,57800000.0
2006-06-19 23:33:00,1.12037,1.12045,1.12037,1.12045,74600002.0
2006-06-19 23:34:00,1.1204,1.12045,1.12035,1.12045,76600000.0
2006-06-19 23:35:00,1.12031,1.12042,1.12031,1.1204,40000001.0
2006-06-19 23:36:00,1.12035,1.1204,1.12035,1.1204,54300000.0
2006-06-19 23:37:00,1.12033,1.12037,1.12027,1.12037,88000001.0
2006-06-19 23:38:00,1.12031,1.12042,1.12031,1.12035,91599998.0
2006-06-19 23:39:00,1.12028,1.12042,1.12023,1.12023,59300000.0
2006-06-19 23:40:00,1.12027,1.12027,1.12025,1.12025,26300000.0
2006-06-19 23:41:00,1.1203,1.12035,1.12025,1.12035,123100001.0
2006-06-19 23:42:00,1.1203,1.12035,1.12023,1.1203,139899999.0
2006-06-19 23:43:00,1.1203,1.12035,1.1203,1.1203,93899997.0
2006-06-19 23:44:00,1.1203,1.12035,1.12025,1.12028,143699999.0
2006-06-19 23:45:00,1.12038,1.12038,1.12025,1.1203,71200000.0
2006-06-19 23:46:00,1.12025,1.12025,1.12025,1.12025,800000.0
2006-06-19 23:47:00,1.1203,1.1203,1.1203,1.1203,42900002.0
2006-06-19 23:48:00,1.1203,1.1203,1.12025,1.12025,150999998.0
2006-06-19 23:49:00,1.12025,1.1203,1.12023,1.12025,129300002.0
2006-06-19 23:50:00,1.12035,1.12035,1.12035,1.12035,4000000.0
2006-06-19 23:51:00,1.12025,1.12035,1.12023,1.1203,145000002.0
2006-06-19 23:52:00,1.12022,1.1203,1.12022,1.12025,37400001.0
2006-06-19 23:53:00,1.12028,1.12035,1.12025,1.1203,88900000.0
2006-06-19 23:54:00,1.1203,1.1203,1.1203,1.1203,33500000.0
2006-06-19 23:55:00,1.12025,1.12038,1.12025,1.12038,98200000.0
2006-06-19 23:56:00,1.12022,1.1203,1.12022,1.12025,107100001.0
2006-06-19 23:57:00,1.12018,1.12018,1.12012,1.12012,15900000.0
2006-06-19 23:58:00,1.12006,1.1202,1.12006,1.1202,51200000.0
2006-06-19 23:59:00,1.12028,1.12028,1.12019,1.12023,91400000.0
2006-06-20 00:00:00,1.12027,1.12031,1.12022,1.12022,84600001.0
2006-06-20 00:01:00,1.12017,1.12023,1.12017,1.12022,38999999.0
2006-06-20 00:02:00,1.12022,1.12025,1.12015,1.12025,38699999.0
2006-06-20 00:03:00,1.12015,1.12025,1.12015,1.12025,10500000.0
2006-06-20 00:04:00,1.12026,1.1203,1.12021,1.12029,89699999.0
2006-06-20 00:05:00,1.12025,1.12035,1.12025,1.12035,51800001.0
2006-06-20 00:06:00,1.1203,1.12033,1.12027,1.12027,29300000.0
2006-06-20 00:07:00,1.1203,1.1203,1.12025,1.12025,1400000.0
2006-06-20 00:08:00,1.12033,1.12033,1.12025,1.12033,84500001.0
2006-06-20 00:09:00,1.12031,1.12043,1.12027,1.12043,117700000.0
2006-06-20 00:10:00,1.1204,1.12045,1.1204,1.1204,18400000.0
2006-06-20 00:11:00,1.1204,1.1204,1.12035,1.1204,78300000.0
2006-06-20 00:12:00,1.12035,1.12045,1.12035,1.1204,62600000.0
2006-06-20 00:13:00,1.1204,1.12045,1.12037,1.12045,53700001.0
2006-06-20 00:14:00,1.12038,1.12045,1.12035,1.1204,69499999.0
2006-06-20 00:15:00,1.1204,1.12047,1.12035,1.12038,84900000.0
2006-06-20 00:16:00,1.12035,1.12035,1.12027,1.12027,16900000.0
2006-06-20 00:17:00,1.12032,1.12032,1.12032,1.12032,19900000.0
2006-06-20 00:18:00,1.12038,1.12045,1.12032,1.1204,96400001.0
2006-06-20 00:19:00,1.1205,1.12075,1.1205,1.12075,56100000.0
2006-06-20 00:20:00,1.12072,1.1208,1.12067,1.12072,63800000.0
2006-06-20 00:21:00,1.1207,1.12075,1.12065,1.1207,112700001.0
2006-06-20 00:22:00,1.12075,1.12075,1.12062,1.12067,49399999.0
2006-06-20 00:23:00,1.1207,1.12075,1.12065,1.1207,200299998.0
2006-06-20 00:24:00,1.12071,1.12071,1.12056,1.1206,126300002.0
2006-06-20 00:25:00,1.12057,1.12065,1.12053,1.1206,73500001.0
2006-06-20 00:26:00,1.1206,1.1206,1.12055,1.12055,30300000.0
2006-06-20 00:27:00,1.12057,1.12057,1.12042,1.12042,121600000.0
2006-06-20 00:28:00,1.1204,1.1204,1.12035,1.1204,61899999.0
2006-06-20 00:29:00,1.12037,1.12045,1.12035,1.12035,143500001.0
2006-06-20 00:30:00,1.12038,1.12045,1.12038,1.12043,47100001.0
2006-06-20 00:31:00,1.1205,1.12055,1.12045,1.12045,62200000.0
2006-06-20 00:32:00,1.1205,1.1205,1.1205,1.1205,22300000.0
2006-06-20 00:33:00,1.12048,1.1205,1.12048,1.1205,17500000.0
2006-06-20 00:34:00,1.12056,1.12065,1.12046,1.12065,67300002.0
2006-06-20 00:35:00,1.12062,1.12062,1.1206,1.1206,65100000.0
2006-06-20 00:36:00,1.12053,1.12062,1.12046,1.12046,100200001.0
2006-06-20 00:37:00,1.12051,1.12062,1.12051,1.12062,25699999.0
2006-06-20 00:38:00,1.12055,1.1206,1.12052,1.12057,50900000.0
2006-06-20 00:39:00,1.12055,1.12055,1.12053,1.12053,74100002.0
2006-06-20 00:40:00,1.12057,1.12062,1.12057,1.1206,99000000.0
2006-06-20 00:41:00,1.12053,1.12053,1.12052,1.12052,16700000.0
2006-06-20 00:42:00,1.12037,1.12037,1.12028,1.12028,37500002.0
2006-06-20 00:43:00,1.1202,1.12025,1.12015,1.12025,107600000.0
2006-06-20 00:44:00,1.12016,1.12027,1.12016,1.12027,33300000.0
2006-06-20 00:45:00,1.1203,1.12035,1.12023,1.1203,155000002.0
2006-06-20 00:46:00,1.12035,1.12035,1.12035,1.12035,32000000.0
2006-06-20 00:47:00,1.1203,1.12035,1.12023,1.1203,82900000.0
2006-06-20 00:48:00,1.1203,1.12035,1.12025,1.12035,95699999.0
2006-06-20 00:49:00,1.12033,1.12035,1.12025,1.12025,69399998.0
2006-06-20 00:50:00,1.12035,1.12035,1.12027,1.1203,151800000.0
2006-06-20 00:51:00,1.1203,1.12035,1.12022,1.12022,43700001.0
2006-06-20 00:52:00,1.1203,1.1203,1.12025,1.12025,113600002.0
2006-06-20 00:53:00,1.12025,1.1203,1.12025,1.1203,33189999.0
2006-06-20 00:54:00,1.12035,1.12035,1.12025,1.12035,91600001.0
2006-06-20 00:55:00,1.12032,1.12058,1.12032,1.12058,96600000.0
2006-06-20 00:56:00,1.1206,1.1206,1.12043,1.12047,79000001.0
2006-06-20 00:57:00,1.12049,1.12053,1.12039,1.12045,147000001.0
2006-06-20 00:58:00,1.12035,1.1204,1.12035,1.1204,48000000.0
2006-06-20 00:59:00,1.1204,1.12045,1.1204,1.1204,45600000.0
2006-06-20 01:00:00,1.1204,1.12048,1.1204,1.12048,121400001.0
2006-06-20 01:01:00,1.12045,1.12045,1.12035,1.1204,50300000.0
2006-06-20 01:02:00,1.1204,1.12045,1.12035,1.1204,134900001.0
2006-06-20 01:03:00,1.12045,1.12045,1.12033,1.12045,40600000.0
2006-06-20 01:04:00,1.1204,1.12045,1.12035,1.1204,100800000.0
2006-06-20 01:05:00,1.12042,1.12042,1.12019,1.12036,127700000.0
2006-06-20 01:06:00,1.12033,1.1204,1.12033,1.12037,61500000.0
2006-06-20 01:07:00,1.12033,1.12037,1.12033,1.12037,17500001.0
2006-06-20 01:08:00,1.1204,1.12045,1.12035,1.12045,100000000.0
2006-06-20 01:09:00,1.12045,1.12045,1.12045,1.12045,27600000.0
2006-06-20 01:10:00,1.12042,1.12042,1.12042,1.12042,24700001.0
2006-06-20 01:11:00,1.1204,1.1204,1.1204,1.1204,28700001.0
2006-06-20 01:12:00,1.1204,1.1204,1.1204,1.1204,27900000.0
2006-06-20 01:13:00,1.1204,1.1204,1.1204,1.1204,3200000.0
2006-06-20 01:14:00,1.12035,1.12035,1.12035,1.12035,30300000.0
2006-06-20 01:15:00,1.1204,1.1204,1.12035,1.12035,12600000.0
2006-06-20 01:16:00,1.1204,1.12048,1.1204,1.12044,36400000.0
2006-06-20 01:17:00,1.12047,1.12054,1.12035,1.12047,70900001.0
2006-06-20 01:18:00,1.12049,1.12055,1.12046,1.12055,99200000.0
2006-06-20 01:19:00,1.12052,1.12064,1.12042,1.12042,120200002.0
2006-06-20 01:20:00,1.12035,1.12048,1.12035,1.12043,73900000.0
2006-06-20 01:21:00,1.12046,1.12047,1.12037,1.12037,81699999.0
2006-06-20 01:22:00,1.12033,1.12046,1.12033,1.12038,7200000.0
2006-06-20 01:23:00,1.1205,1.12052,1.1205,1.12052,47000000.0
2006-06-20 01:24:00,1.1205,1.1205,1.12042,1.12042,5600000.0
2006-06-20 01:25:00,1.1205,1.12053,1.12045,1.12053,74300001.0
2006-06-20 01:26:00,1.1205,1.1205,1.1205,1.1205,9700000.0
2006-06-20 01:27:00,1.1205,1.1205,1.12043,1.12045,52500001.0
2006-06-20 01:28:00,1.12053,1.12077,1.12048,1.12048,108000001.0
2006-06-20 01:29:00,1.12053,1.12053,1.12034,1.12047,42100000.0
2006-06-20 01:30:00,1.12043,1.12045,1.12043,1.12045,29500000.0
2006-06-20 01:31:00,1.12048,1.12053,1.1204,1.12043,118600001.0
2006-06-20 01:32:00,1.1205,1.12055,1.1205,1.12055,49299999.0
2006-06-20 01:33:00,1.12048,1.12048,1.12041,1.12041,28900000.0
2006-06-20 01:34:00,1.1204,1.1204,1.12035,1.12035,1600000.0
2006-06-20 01:35:00,1.12049,1.12049,1.12046,1.12046,5600000.0
2006-06-20 01:36:00,1.12048,1.12049,1.1204,1.12049,107200002.0
2006-06-20 01:37:00,1.12043,1.1205,1.12043,1.1205,21600000.0
2006-06-20 01:38:00,1.12047,1.12061,1.12047,1.12057,158499999.0
2006-06-20 01:39:00,1.12058,1.12065,1.12058,1.12065,73899999.0
2006-06-20 01:40:00,1.12065,1.12071,1.12049,1.12049,101799999.0
2006-06-20 01:41:00,1.12055,1.12055,1.12052,1.12052,11200000.0
2006-06-20 01:42:00,1.12054,1.12056,1.12054,1.12056,17800000.0
2006-06-20 01:43:00,1.12066,1.12083,1.12066,1.12082,27900000.0
2006-06-20 01:44:00,1.12079,1.12087,1.12079,1.12087,70800000.0
2006-06-20 01:45:00,1.12086,1.12086,1.12084,1.12084,16100000.0
2006-06-20 01:46:00,1.12083,1.1209,1.12081,1.12083,42500000.0
2006-06-20 01:47:00,1.12083,1.12083,1.12083,1.12083,6500000.0
2006-06-20 01:48:00,1.12089,1.12104,1.12087,1.12099,67400001.0
2006-06-20 01:49:00,1.12098,1.12113,1.12094,1.12105,74600001.0
2006-06-20 01:50:00,1.12095,1.12101,1.12085,1.12101,65200000.0
2006-06-20 01:51:00,1.12106,1.12106,1.12101,1.12101,48000000.0
2006-06-20 01:52:00,1.1211,1.12115,1.12105,1.12115,97499999.0
2006-06-20 01:53:00,1.12113,1.12118,1.12113,1.12118,17600000.0
2006-06-20 01:54:00,1.12112,1.12125,1.12112,1.1212,111300002.0
2006-06-20 01:55:00,1.12118,1.12122,1.12101,1.12122,25000000.0
2006-06-20 01:56:00,1.1212,1.1212,1.1212,1.1212,1600000.0
2006-06-20 01:57:00,1.12125,1.12125,1.12113,1.12115,80500002.0
2006-06-20 01:58:00,1.1212,1.1212,1.12112,1.12112,23100000.0
2006-06-20 01:59:00,1.12115,1.1212,1.12115,1.1212,31999999.0
2006-06-20 02:00:00,1.12113,1.12128,1.12113,1.12121,115300001.0
2006-06-20 02:01:00,1.12126,1.12138,1.12126,1.12138,68899999.0
2006-06-20 02:02:00,1.12125,1.12147,1.12125,1.12142,161500004.0
2006-06-20 02:03:00,1.12138,1.12145,1.1213,1.12142,67000000.0
2006-06-20 02:04:00,1.12138,1.12138,1.12134,1.12135,45300000.0
2006-06-20 02:05:00,1.12145,1.12145,1.12132,1.1214,103999998.0
2006-06-20 02:06:00,1.1213,1.12143,1.1213,1.12143,61900000.0
2006-06-20 02:07:00,1.12158,1.12177,1.12158,1.1216,59800001.0
2006-06-20 02:08:00,1.12158,1.12158,1.12145,1.12145,92200003.0
2006-06-20 02:09:00,1.12165,1.1217,1.12165,1.1217,19900000.0
2006-06-20 02:10:00,1.12184,1.12184,1.12154,1.12154,119700000.0
2006-06-20 02:11:00,1.12148,1.12148,1.1214,1.12142,31100000.0
2006-06-20 02:12:00,1.12138,1.12138,1.12138,1.12138,800000.0
2006-06-20 02:13:00,1.12138,1.12138,1.12129,1.12133,31000001.0
2006-06-20 02:14:00,1.1214,1.1214,1.1214,1.1214,11100000.0
2006-06-20 02:15:00,1.12145,1.12145,1.12135,1.12145,87400000.0
2006-06-20 02:16:00,1.1214,1.1214,1.1214,1.1214,7200000.0
2006-06-20 02:17:00,1.12145,1.12145,1.12142,1.12142,37400000.0
2006-06-20 02:18:00,1.12135,1.12135,1.12135,1.12135,17500000.0
2006-06-20 02:19:00,1.12134,1.12148,1.12131,1.12148,136400000.0
2006-06-20 02:20:00,1.12145,1.12158,1.12145,1.12155,184300001.0
2006-06-20 02:21:00,1.12147,1.12155,1.12147,1.12153,40999999.0
2006-06-20 02:22:00,1.1215,1.12155,1.12145,1.12155,120000002.0
2006-06-20 02:23:00,1.12147,1.12155,1.1214,1.12155,63599999.0
2006-06-20 02:24:00,1.1215,1.1215,1.12145,1.12145,12400000.0
2006-06-20 02:25:00,1.12145,1.12152,1.12145,1.12152,83700001.0
2006-06-20 02:26:00,1.12154,1.12154,1.12151,1.12151,6200000.0
2006-06-20 02:27:00,1.12158,1.12158,1.12152,1.12152,142999997.0
2006-06-20 02:28:00,1.12149,1.12155,1.12149,1.1215,65200001.0
2006-06-20 02:29:00,1.12145,1.12155,1.12142,1.1215,181900004.0
2006-06-20 02:30:00,1.12152,1.12152,1.1215,1.1215,81300002.0
2006-06-20 02:31:00,1.12153,1.12167,1.12153,1.12165,83299999.0
2006-06-20 02:32:00,1.12172,1.12172,1.12163,1.12163,33700000.0
2006-06-20 02:33:00,1.12169,1.12177,1.12169,1.12177,19800000.0
2006-06-20 02:34:00,1.12174,1.12179,1.12166,1.12179,121800001.0
2006-06-20 02:35:00,1.12185,1.12185,1.12175,1.12175,8000000.0
2006-06-20 02:36:00,1.12177,1.12177,1.12165,1.12167,151300000.0
2006-06-20 02:37:00,1.12179,1.12179,1.12171,1.12171,43900000.0
2006-06-20 02:38:00,1.12177,1.12182,1.12171,1.12173,40090000.0
2006-06-20 02:39:00,1.12177,1.12196,1.12177,1.12189,82499999.0
2006-06-20 02:40:00,1.12169,1.12169,1.12169,1.12169,18300000.0
2006-06-20 02:41:00,1.1217,1.1217,1.12165,1.12165,18300000.0
2006-06-20 02:42:00,1.12172,1.12182,1.12172,1.12182,64700001.0
2006-06-20 02:43:00,1.12183,1.12183,1.12171,1.12177,120999998.0
2006-06-20 02:44:00,1.12179,1.122,1.12179,1.12196,90499999.0
2006-06-20 02:45:00,1.12184,1.12189,1.1218,1.12183,32600000.0
2006-06-20 02:46:00,1.12191,1.12196,1.12187,1.12187,76300000.0
2006-06-20 02:47:00,1.12184,1.12184,1.12179,1.12179,36000001.0
2006-06-20 02:48:00,1.1218,1.12186,1.12168,1.12185,47600001.0
2006-06-20 02:49:00,1.12191,1.12191,1.12184,1.12184,89200001.0
2006-06-20 02:50:00,1.12178,1.12178,1.12178,1.12178,800000.0
2006-06-20 02:51:00,1.12176,1.12189,1.12176,1.12182,27900000.0
2006-06-20 02:52:00,1.12189,1.12194,1.12178,1.12178,66799999.0
2006-06-20 02:53:00,1.1217,1.12185,1.1217,1.12183,103699998.0
2006-06-20 02:54:00,1.1218,1.1218,1.1218,1.1218,61000000.0
2006-06-20 02:55:00,1.12189,1.12189,1.12184,1.12184,7700000.0
2006-06-20 02:56:00,1.12195,1.12195,1.1219,1.1219,12000000.0
2006-06-20 02:57:00,1.1219,1.1219,1.12185,1.12185,41500000.0
2006-06-20 02:58:00,1.1219,1.1219,1.12185,1.12185,20700000.0
2006-06-20 02:59:00,1.12195,1.12195,1.12183,1.12195,107300000.0
2006-06-20 03:00:00,1.1219,1.12195,1.1218,1.12195,70300000.0
2006-06-20 03:01:00,1.1219,1.1219,1.1219,1.1219,21499999.0
2006-06-20 03:02:00,1.1219,1.1219,1.12172,1.12178,138999999.0
2006-06-20 03:03:00,1.1217,1.1217,1.12153,1.12167,91100000.0
2006-06-20 03:04:00,1.12175,1.12175,1.12163,1.12163,116800001.0
2006-06-20 03:05:00,1.12157,1.12157,1.12142,1.12145,54300000.0
2006-06-20 03:06:00,1.12145,1.1215,1.12145,1.1215,24500000.0
2006-06-20 03:07:00,1.12148,1.12148,1.12148,1.12148,7200000.0
2006-06-20 03:08:00,1.1215,1.1215,1.12145,1.12145,63800000.0
2006-06-20 03:09:00,1.1215,1.12155,1.12145,1.1215,69100000.0
2006-06-20 03:10:00,1.12147,1.12147,1.12147,1.12147,21500000.0
2006-06-20 03:11:00,1.12155,1.12155,1.12145,1.12145,37500001.0
2006-06-20 03:12:00,1.12154,1.12162,1.12152,1.12154,102099999.0
2006-06-20 03:13:00,1.12157,1.12157,1.12142,1.12145,67700002.0
2006-06-20 03:14:00,1.12155,1.12162,1.12153,1.12153,83300000.0
2006-06-20 03:15:00,1.12159,1.12171,1.12159,1.1216,111300000.0
2006-06-20 03:16:00,1.1216,1.12168,1.1216,1.12168,12100000.0
2006-06-20 03:17:00,1.12167,1.12178,1.12167,1.12167,73600000.0
2006-06-20 03:18:00,1.12177,1.12181,1.12166,1.12181,197500001.0
2006-06-20 03:19:00,1.12171,1.12171,1.12166,1.12166,25700000.0
2006-06-20 03:20:00,1.12165,1.12165,1.1216,1.1216,25800001.0
2006-06-20 03:21:00,1.12165,1.12182,1.12165,1.12182,93999999.0
2006-06-20 03:22:00,1.1218,1.1218,1.12172,1.1218,63499999.0
2006-06-20 03:23:00,1.12176,1.12193,1.12176,1.12182,80599999.0
2006-06-20 03:24:00,1.1218,1.12193,1.1218,1.12187,82500000.0
2006-06-20 03:25:00,1.12181,1.12191,1.12179,1.12191,96500002.0
2006-06-20 03:26:00,1.12193,1.12195,1.12185,1.1219,71600000.0
2006-06-20 03:27:00,1.12188,1.1219,1.12188,1.1219,21500001.0
2006-06-20 03:28:00,1.1219,1.1219,1.1219,1.1219,10400000.0
2006-06-20 03:29:00,1.1219,1.1219,1.1218,1.12183,114199999.0
2006-06-20 03:30:00,1.1219,1.12198,1.12185,1.12185,137399998.0
2006-06-20 03:31:00,1.12179,1.12185,1.12164,1.12185,69399999.0
2006-06-20 03:32:00,1.1219,1.1219,1.1219,1.1219,24900000.0
2006-06-20 03:33:00,1.1218,1.12193,1.1218,1.12193,36000000.0
2006-06-20 03:34:00,1.12188,1.12195,1.12188,1.12195,17000000.0
2006-06-20 03:35:00,1.12185,1.1219,1.12185,1.1219,64700000.0
2006-06-20 03:36:00,1.12181,1.12188,1.12181,1.12188,15800000.0
2006-06-20 03:37:00,1.12188,1.12191,1.12187,1.12189,20800000.0
2006-06-20 03:38:00,1.12185,1.12195,1.12185,1.12195,5900000.0
2006-06-20 03:39:00,1.12188,1.1219,1.12173,1.12173,53300000.0
2006-06-20 03:40:00,1.12166,1.12178,1.12166,1.12178,66999999.0
2006-06-20 03:41:00,1.1218,1.12193,1.12177,1.12193,149600001.0
2006-06-20 03:42:00,1.12181,1.12184,1.12181,1.12184,28300000.0
2006-06-20 03:43:00,1.12183,1.12183,1.12162,1.12162,74200000.0
2006-06-20 03:44:00,1.12165,1.12166,1.1216,1.1216,57699999.0
2006-06-20 03:45:00,1.12167,1.12175,1.12165,1.12165,84000000.0
2006-06-20 03:46:00,1.1217,1.12173,1.1217,1.12173,30700000.0
2006-06-20 03:47:00,1.12173,1.12173,1.12165,1.1217,103299998.0
2006-06-20 03:48:00,1.12168,1.1218,1.12168,1.12173,56700000.0
2006-06-20 03:49:00,1.1218,1.12183,1.12175,1.12175,137299998.0
2006-06-20 03:50:00,1.12175,1.12185,1.12175,1.12185,56999998.0
2006-06-20 03:51:00,1.12181,1.12186,1.12181,1.12186,33000001.0
2006-06-20 03:52:00,1.12185,1.12185,1.12185,1.12185,800000.0
2006-06-20 03:53:00,1.12193,1.12193,1.1218,1.12187,141499998.0
2006-06-20 03:54:00,1.1218,1.1218,1.12175,1.1218,153800004.0
2006-06-20 03:55:00,1.1218,1.1218,1.1218,1.1218,12800000.0
2006-06-20 03:56:00,1.12173,1.12191,1.12173,1.12183,84500000.0
2006-06-20 03:57:00,1.12188,1.12197,1.12188,1.12197,13800000.0
2006-06-20 03:58:00,1.12191,1.12211,1.12191,1.12211,55799998.0
2006-06-20 03:59:00,1.12215,1.12246,1.12215,1.12241,65200001.0
2006-06-20 04:00:00,1.12229,1.12229,1.12201,1.12201,129799998.0
2006-06-20 04:01:00,1.12213,1.12213,1.12199,1.12199,41100001.0
2006-06-20 04:02:00,1.12215,1.12215,1.12215,1.12215,28900001.0
2006-06-20 04:03:00,1.12205,1.12205,1.12205,1.12205,8900000.0
2006-06-20 04:04:00,1.12215,1.12215,1.12205,1.12205,28900000.0
2006-06-20 04:05:00,1.12207,1.12215,1.12207,1.12213,101600001.0
2006-06-20 04:06:00,1.12212,1.12212,1.12203,1.1221,29600000.0
2006-06-20 04:07:00,1.1221,1.12215,1.12205,1.12215,29500000.0
2006-06-20 04:08:00,1.12205,1.1221,1.12205,1.1221,8000000.0
2006-06-20 04:09:00,1.12211,1.12211,1.12204,1.12205,57700001.0
2006-06-20 04:10:00,1.122,1.122,1.1219,1.122,108100001.0
2006-06-20 04:11:00,1.12195,1.122,1.12195,1.122,57399998.0
2006-06-20 04:12:00,1.12207,1.12227,1.12207,1.12227,116499998.0
2006-06-20 04:13:00,1.12235,1.12235,1.1223,1.1223,20500000.0
2006-06-20 04:14:00,1.1223,1.12235,1.12225,1.12225,107000001.0
2006-06-20 04:15:00,1.12225,1.12225,1.12225,1.12225,300000.0
2006-06-20 04:16:00,1.12225,1.1223,1.12225,1.1223,37000000.0
2006-06-20 04:17:00,1.1222,1.12228,1.1222,1.12228,41399998.0
2006-06-20 04:18:00,1.1223,1.12232,1.1223,1.12232,17600000.0
2006-06-20 04:19:00,1.12225,1.12235,1.1221,1.1221,86399998.0
2006-06-20 04:20:00,1.12235,1.12235,1.1223,1.1223,3200000.0
2006-06-20 04:21:00,1.12225,1.1223,1.1222,1.12228,69200002.0
2006-06-20 04:22:00,1.12227,1.12252,1.12227,1.1223,115900000.0
2006-06-20 04:23:00,1.1222,1.1222,1.12215,1.12215,69700001.0
2006-06-20 04:24:00,1.12215,1.12225,1.12215,1.12215,9900000.0
2006-06-20 04:25:00,1.1222,1.1222,1.1222,1.1222,63900002.0
2006-06-20 04:26:00,1.12219,1.12221,1.12211,1.12215,156700001.0
2006-06-20 04:27:00,1.1222,1.12228,1.1222,1.12228,6700000.0
2006-06-20 04:28:00,1.1221,1.1221,1.1221,1.1221,800000.0
2006-06-20 04:29:00,1.1222,1.12223,1.1221,1.12215,45899999.0
2006-06-20 04:30:00,1.12215,1.12225,1.12215,1.12225,63199999.0
2006-06-20 04:31:00,1.12225,1.12225,1.12215,1.1222,21300000.0
2006-06-20 04:32:00,1.12212,1.12223,1.12212,1.1222,41000000.0
2006-06-20 04:33:00,1.12215,1.1222,1.1221,1.12215,139800001.0
2006-06-20 04:34:00,1.1222,1.12225,1.12215,1.1222,44400000.0
2006-06-20 04:35:00,1.12222,1.12222,1.1222,1.1222,14400000.0
2006-06-20 04:36:00,1.12217,1.12225,1.12217,1.12225,95400001.0
2006-06-20 04:37:00,1.1222,1.12222,1.1222,1.12222,72099998.0
2006-06-20 04:38:00,1.12219,1.12223,1.12212,1.12218,94700001.0
2006-06-20 04:39:00,1.12221,1.12233,1.1222,1.12222,68700002.0
2006-06-20 04:40:00,1.12217,1.12224,1.12214,1.12215,115299999.0
2006-06-20 04:41:00,1.12218,1.12218,1.1221,1.12212,35999999.0
2006-06-20 04:42:00,1.1222,1.1222,1.1222,1.1222,23900000.0
2006-06-20 04:43:00,1.12218,1.1222,1.12204,1.12211,101000000.0
2006-06-20 04:44:00,1.12201,1.12214,1.12201,1.1221,41000000.0
2006-06-20 04:45:00,1.12205,1.12205,1.12205,1.12205,2400000.0
2006-06-20 04:46:00,1.1221,1.12213,1.12205,1.1221,99700001.0
2006-06-20 04:47:00,1.12204,1.12213,1.122,1.12204,107599997.0
2006-06-20 04:48:00,1.12218,1.1222,1.12207,1.12207,119699997.0
2006-06-20 04:49:00,1.1221,1.1221,1.12203,1.12205,80400001.0
2006-06-20 04:50:00,1.12205,1.12215,1.12205,1.12205,60500000.0
2006-06-20 04:51:00,1.12215,1.12215,1.12205,1.1221,95199997.0
2006-06-20 04:52:00,1.1221,1.1221,1.122,1.12207,58099999.0
2006-06-20 04:53:00,1.12207,1.12215,1.12205,1.1221,54300001.0
2006-06-20 04:54:00,1.1221,1.12213,1.12205,1.1221,31300001.0
2006-06-20 04:55:00,1.12205,1.12215,1.12205,1.12212,93000000.0
2006-06-20 04:56:00,1.12205,1.12209,1.12203,1.12209,25200000.0
2006-06-20 04:57:00,1.12205,1.12205,1.12195,1.122,39200000.0
2006-06-20 04:58:00,1.12196,1.12196,1.12194,1.12194,15900000.0
2006-06-20 04:59:00,1.12185,1.12185,1.12177,1.12179,69000002.0
2006-06-20 05:00:00,1.12183,1.12183,1.12177,1.12177,46300001.0
2006-06-20 05:01:00,1.12189,1.12189,1.12178,1.12182,101500000.0
2006-06-20 05:02:00,1.12178,1.12184,1.12166,1.1218,187299998.0
2006-06-20 05:03:00,1.12202,1.12209,1.12182,1.12182,53700000.0
2006-06-20 05:04:00,1.12163,1.12187,1.12163,1.12172,45000000.0
2006-06-20 05:05:00,1.1217,1.12175,1.12163,1.12163,152000002.0
2006-06-20 05:06:00,1.12162,1.1218,1.12162,1.12173,84300000.0
2006-06-20 05:07:00,1.12175,1.12175,1.12153,1.1216,141000000.0
2006-06-20 05:08:00,1.1216,1.1216,1.1216,1.1216,12800000.0
2006-06-20 05:09:00,1.12157,1.1216,1.12144,1.12144,83800000.0
2006-06-20 05:10:00,1.12145,1.1215,1.12142,1.12148,84700000.0
2006-06-20 05:11:00,1.12156,1.12156,1.12151,1.12151,9600000.0
2006-06-20 05:12:00,1.12162,1.12165,1.1216,1.1216,50899999.0
2006-06-20 05:13:00,1.12152,1.12162,1.12152,1.12158,71800000.0
2006-06-20 05:14:00,1.12162,1.12162,1.12155,1.1216,45600001.0
2006-06-20 05:15:00,1.12152,1.12158,1.12151,1.12153,49100000.0
2006-06-20 05:16:00,1.12165,1.12167,1.12155,1.12155,104800002.0
2006-06-20 05:17:00,1.12162,1.12172,1.12159,1.12165,76699999.0
2006-06-20 05:18:00,1.12168,1.12175,1.12168,1.1217,49799999.0
2006-06-20 05:19:00,1.1217,1.1217,1.12162,1.12162,48099999.0
2006-06-20 05:20:00,1.12166,1.12176,1.12162,1.12172,107899998.0
2006-06-20 05:21:00,1.12163,1.12163,1.12157,1.12157,18300000.0
2006-06-20 05:22:00,1.1215,1.1215,1.12145,1.1215,97299999.0
2006-06-20 05:23:00,1.12148,1.12155,1.12145,1.12148,90900002.0
2006-06-20 05:24:00,1.12155,1.12155,1.12155,1.12155,5600000.0
2006-06-20 05:25:00,1.1215,1.1215,1.1215,1.1215,3200000.0
2006-06-20 05:26:00,1.1215,1.12155,1.12145,1.12145,114000000.0
2006-06-20 05:27:00,1.12145,1.1215,1.12145,1.1215,35500000.0
2006-06-20 05:28:00,1.1215,1.1215,1.1215,1.1215,31500001.0
2006-06-20 05:29:00,1.12147,1.1215,1.12145,1.1215,126300001.0
2006-06-20 05:30:00,1.12142,1.1215,1.12142,1.12145,91800002.0
2006-06-20 05:31:00,1.1215,1.12155,1.12142,1.1215,107500000.0
2006-06-20 05:32:00,1.12155,1.12155,1.12155,1.12155,46600001.0
2006-06-20 05:33:00,1.1215,1.1215,1.1215,1.1215,58200001.0
2006-06-20 05:34:00,1.12145,1.1215,1.12142,1.12142,104999998.0
2006-06-20 05:35:00,1.1215,1.1215,1.12148,1.12148,32700001.0
2006-06-20 05:36:00,1.1215,1.12155,1.1215,1.12155,53500001.0
2006-06-20 05:37:00,1.12145,1.1215,1.12145,1.1215,54400001.0
2006-06-20 05:38:00,1.1215,1.12155,1.1214,1.1214,117100002.0
2006-06-20 05:39:00,1.1215,1.12155,1.12145,1.12155,114000000.0
2006-06-20 05:40:00,1.12147,1.12149,1.12137,1.12142,118900000.0
2006-06-20 05:41:00,1.12143,1.12145,1.1214,1.12145,94500002.0
2006-06-20 05:42:00,1.12145,1.12145,1.1214,1.1214,25500000.0
2006-06-20 05:43:00,1.12135,1.12155,1.12135,1.12155,9600000.0
2006-06-20 05:44:00,1.12142,1.1215,1.1214,1.1214,34900000.0
2006-06-20 05:45:00,1.1213,1.12147,1.1213,1.12144,89200000.0
2006-06-20 05:46:00,1.12148,1.12148,1.12146,1.12148,77700001.0
2006-06-20 05:47:00,1.12139,1.12147,1.1213,1.12147,124600000.0
2006-06-20 05:48:00,1.12145,1.1215,1.12145,1.1215,28700000.0
2006-06-20 05:49:00,1.12148,1.12148,1.12146,1.12146,3000000.0
2006-06-20 05:50:00,1.12135,1.12142,1.12135,1.1214,90100000.0
2006-06-20 05:51:00,1.1213,1.12145,1.1213,1.12135,68799998.0
2006-06-20 05:52:00,1.12145,1.12145,1.12132,1.12132,153800001.0
2006-06-20 05:53:00,1.12138,1.12145,1.1213,1.12145,109599998.0
2006-06-20 05:54:00,1.12149,1.12149,1.12146,1.12146,77599998.0
2006-06-20 05:55:00,1.12151,1.12168,1.12151,1.12168,80199999.0
2006-06-20 05:56:00,1.12168,1.12168,1.12162,1.12168,79999998.0
2006-06-20 05:57:00,1.12165,1.1217,1.12165,1.1217,92700001.0
2006-06-20 05:58:00,1.1217,1.12175,1.12165,1.12165,87500001.0
2006-06-20 05:59:00,1.12172,1.12178,1.12172,1.12178,12700000.0
2006-06-20 06:00:00,1.12188,1.12188,1.12185,1.12188,33900001.0
2006-06-20 06:01:00,1.1219,1.12195,1.1218,1.1219,8800000.0
2006-06-20 06:02:00,1.12185,1.12195,1.1218,1.12185,87200000.0
2006-06-20 06:03:00,1.12185,1.12193,1.12185,1.1219,152400000.0
2006-06-20 06:04:00,1.12187,1.1219,1.12185,1.12185,90399999.0
2006-06-20 06:05:00,1.1219,1.1219,1.12172,1.12175,75299998.0
2006-06-20 06:06:00,1.12183,1.12189,1.12182,1.12185,75700002.0
2006-06-20 06:07:00,1.12195,1.12195,1.12185,1.12195,106099998.0
2006-06-20 06:08:00,1.1219,1.12195,1.12188,1.12192,78499999.0
2006-06-20 06:09:00,1.1219,1.1219,1.12185,1.12185,13100000.0
2006-06-20 06:10:00,1.12198,1.12198,1.1218,1.12193,50600000.0
2006-06-20 06:11:00,1.12175,1.12181,1.12165,1.12178,146799997.0
2006-06-20 06:12:00,1.12175,1.1218,1.1217,1.1217,56600000.0
2006-06-20 06:13:00,1.12175,1.1218,1.12175,1.1218,8800000.0
2006-06-20 06:14:00,1.1218,1.1218,1.12175,1.1218,62700000.0
2006-06-20 06:15:00,1.1218,1.12185,1.12172,1.12185,94600002.0
2006-06-20 06:16:00,1.1218,1.12185,1.12175,1.12183,195000001.0
2006-06-20 06:17:00,1.1218,1.12185,1.12175,1.1218,69200001.0
2006-06-20 06:18:00,1.12182,1.12187,1.12175,1.1218,154399999.0
2006-06-20 06:19:00,1.12185,1.12185,1.12177,1.1218,118600001.0
2006-06-20 06:20:00,1.12177,1.1218,1.12177,1.1218,37300001.0
2006-06-20 06:21:00,1.12175,1.1218,1.1217,1.1218,43399999.0
2006-06-20 06:22:00,1.12182,1.12183,1.12177,1.12183,107100000.0
2006-06-20 06:23:00,1.1217,1.1217,1.12162,1.12169,56900001.0
2006-06-20 06:24:00,1.12173,1.12188,1.12173,1.12188,31900000.0
2006-06-20 06:25:00,1.12176,1.12176,1.12148,1.12148,78000000.0
2006-06-20 06:26:00,1.12168,1.12177,1.12165,1.12165,9800000.0
2006-06-20 06:27:00,1.1217,1.1217,1.12165,1.12168,48900002.0
2006-06-20 06:28:00,1.12165,1.12175,1.1216,1.1216,45100000.0
2006-06-20 06:29:00,1.12165,1.12175,1.12165,1.1217,90500000.0
2006-06-20 06:30:00,1.12172,1.12172,1.12172,1.12172,19299999.0
2006-06-20 06:31:00,1.1217,1.12175,1.12165,1.12165,167499999.0
2006-06-20 06:32:00,1.1217,1.1217,1.1217,1.1217,26200000.0
2006-06-20 06:33:00,1.1217,1.1217,1.1216,1.1216,96400002.0
2006-06-20 06:34:00,1.12168,1.1217,1.12167,1.1217,62300000.0
2006-06-20 06:35:00,1.12165,1.12175,1.12165,1.12165,135800004.0
2006-06-20 06:36:00,1.12162,1.12162,1.12162,1.12162,52400002.0
2006-06-20 06:37:00,1.1217,1.12172,1.12165,1.1217,76700000.0
2006-06-20 06:38:00,1.12178,1.12178,1.1217,1.1217,36100000.0
2006-06-20 06:39:00,1.12167,1.1217,1.12165,1.1217,114299998.0
2006-06-20 06:40:00,1.12175,1.12175,1.12165,1.12173,104800000.0
2006-06-20 06:41:00,1.1217,1.12173,1.12162,1.1217,179499998.0
2006-06-20 06:42:00,1.1217,1.12175,1.12162,1.1217,140599999.0
2006-06-20 06:43:00,1.12165,1.1217,1.12165,1.1217,70399998.0
2006-06-20 06:44:00,1.12162,1.12173,1.12162,1.12165,59599999.0
2006-06-20 06:45:00,1.1217,1.12175,1.12165,1.12165,44300000.0
2006-06-20 06:46:00,1.12175,1.12175,1.12165,1.12165,46000001.0
2006-06-20 06:47:00,1.12167,1.12179,1.12167,1.12177,110999999.0
2006-06-20 06:48:00,1.12182,1.12191,1.1218,1.12191,94200000.0
2006-06-20 06:49:00,1.1219,1.1219,1.12175,1.12175,42399999.0
2006-06-20 06:50:00,1.12182,1.12188,1.12179,1.12188,85500001.0
2006-06-20 06:51:00,1.12188,1.1219,1.1216,1.1219,47900000.0
2006-06-20 06:52:00,1.1219,1.12195,1.1218,1.12185,113299999.0
2006-06-20 06:53:00,1.12188,1.12188,1.12188,1.12188,22299999.0
2006-06-20 06:54:00,1.1219,1.1219,1.1219,1.1219,56099999.0
2006-06-20 06:55:00,1.12199,1.12214,1.12199,1.12214,84000003.0
2006-06-20 06:56:00,1.1222,1.12225,1.1222,1.1222,104900002.0
2006-06-20 06:57:00,1.12211,1.12211,1.12194,1.12196,59800000.0
2006-06-20 06:58:00,1.12205,1.12206,1.12193,1.12206,69100001.0
2006-06-20 06:59:00,1.122,1.12215,1.122,1.1221,184000003.0
2006-06-20 07:00:00,1.12205,1.1221,1.12205,1.12205,117299999.0
2006-06-20 07:01:00,1.12215,1.12215,1.12205,1.12205,69800000.0
2006-06-20 07:02:00,1.1221,1.1221,1.12203,1.12203,42500000.0
2006-06-20 07:03:00,1.1221,1.1221,1.12182,1.12198,81600000.0
2006-06-20 07:04:00,1.12195,1.122,1.1219,1.122,89699999.0
2006-06-20 07:05:00,1.12193,1.122,1.12193,1.122,28300000.0
2006-06-20 07:06:00,1.12205,1.12205,1.12195,1.122,88299999.0
2006-06-20 07:07:00,1.122,1.12203,1.12195,1.12195,37400000.0
2006-06-20 07:08:00,1.12195,1.12195,1.12195,1.12195,30300000.0
2006-06-20 07:09:00,1.12195,1.12205,1.12195,1.12195,87799998.0
2006-06-20 07:10:00,1.122,1.12203,1.122,1.12203,33500000.0
2006-06-20 07:11:00,1.122,1.122,1.122,1.122,4000000.0
2006-06-20 07:12:00,1.12191,1.12191,1.12172,1.12172,73700000.0
2006-06-20 07:13:00,1.12173,1.12187,1.12171,1.12187,66800000.0
2006-06-20 07:14:00,1.12178,1.12178,1.12163,1.12166,10700000.0
2006-06-20 07:15:00,1.12167,1.12173,1.12167,1.1217,20100000.0
2006-06-20 07:16:00,1.1217,1.12175,1.1216,1.12165,85600000.0
2006-06-20 07:17:00,1.12167,1.1217,1.12167,1.1217,48899999.0
2006-06-20 07:18:00,1.12165,1.1217,1.12165,1.1217,26400000.0
2006-06-20 07:19:00,1.12169,1.12176,1.12169,1.12176,28800001.0
2006-06-20 07:20:00,1.12175,1.1218,1.12175,1.1218,54200001.0
2006-06-20 07:21:00,1.1218,1.12193,1.1218,1.12182,131400004.0
2006-06-20 07:22:00,1.12169,1.12169,1.1215,1.12153,68400000.0
2006-06-20 07:23:00,1.12142,1.12142,1.12136,1.12136,28599999.0
2006-06-20 07:24:00,1.12137,1.12137,1.12131,1.12131,39200001.0
2006-06-20 07:25:00,1.12136,1.12136,1.12117,1.12117,220999996.0
2006-06-20 07:26:00,1.12122,1.12127,1.12122,1.12122,28200000.0
2006-06-20 07:27:00,1.1213,1.1213,1.12127,1.12127,5600000.0
2006-06-20 07:28:00,1.12125,1.12138,1.12125,1.1213,157600002.0
2006-06-20 07:29:00,1.12122,1.1213,1.12122,1.1213,11200000.0
2006-06-20 07:30:00,1.12125,1.12125,1.12125,1.12125,24200000.0
2006-06-20 07:31:00,1.12128,1.12129,1.12117,1.12122,148900001.0
2006-06-20 07:32:00,1.1211,1.1211,1.12095,1.12095,42200000.0
2006-06-20 07:33:00,1.1208,1.12082,1.12075,1.1208,144100004.0
2006-06-20 07:34:00,1.12073,1.12075,1.12055,1.12055,144500001.0
2006-06-20 07:35:00,1.12047,1.12054,1.12045,1.12045,58500000.0
2006-06-20 07:36:00,1.12031,1.12031,1.11964,1.11964,126000001.0
2006-06-20 07:37:00,1.1195,1.11976,1.1195,1.11958,71000000.0
2006-06-20 07:38:00,1.11957,1.1197,1.11957,1.11965,79599999.0
2006-06-20 07:39:00,1.11956,1.11973,1.11956,1.11973,94700000.0
2006-06-20 07:40:00,1.11977,1.11979,1.11958,1.11958,81600000.0
2006-06-20 07:41:00,1.11948,1.11949,1.11937,1.11942,51600000.0
2006-06-20 07:42:00,1.11941,1.11941,1.1193,1.11938,92699999.0
2006-06-20 07:43:00,1.11928,1.11928,1.11912,1.11912,5600000.0
2006-06-20 07:44:00,1.11911,1.11915,1.11898,1.11915,104100001.0
2006-06-20 07:45:00,1.119,1.11919,1.119,1.11917,68799998.0
2006-06-20 07:46:00,1.11916,1.11922,1.11916,1.11922,43599999.0
2006-06-20 07:47:00,1.11918,1.11918,1.11917,1.11917,14400000.0
2006-06-20 07:48:00,1.1191,1.11915,1.1191,1.1191,76600000.0
2006-06-20 07:49:00,1.1191,1.11915,1.11905,1.1191,128400001.0
2006-06-20 07:50:00,1.11915,1.11915,1.11915,1.11915,25700001.0
2006-06-20 07:51:00,1.1191,1.11912,1.11905,1.11905,117399997.0
2006-06-20 07:52:00,1.1191,1.1191,1.11905,1.11905,8900000.0
2006-06-20 07:53:00,1.11922,1.11948,1.11922,1.11948,49300002.0
2006-06-20 07:54:00,1.11958,1.1196,1.11946,1.11946,48800000.0
2006-06-20 07:55:00,1.11952,1.11971,1.1195,1.11971,121299999.0
2006-06-20 07:56:00,1.1197,1.1197,1.11962,1.1197,119000003.0
2006-06-20 07:57:00,1.11964,1.11964,1.11964,1.11964,41399999.0
2006-06-20 07:58:00,1.11968,1.11968,1.11957,1.11962,38400000.0
2006-06-20 07:59:00,1.11951,1.11951,1.11944,1.11948,69400000.0
2006-06-20 08:00:00,1.11947,1.11957,1.11942,1.11948,26300000.0
2006-06-20 08:01:00,1.11938,1.11952,1.11938,1.11952,26100000.0
2006-06-20 08:02:00,1.11943,1.11952,1.11943,1.11943,90300000.0
2006-06-20 08:03:00,1.11937,1.11945,1.11935,1.11945,39100000.0
2006-06-20 08:04:00,1.11937,1.11945,1.11935,1.11945,80899998.0
2006-06-20 08:05:00,1.11941,1.11945,1.11937,1.11945,66300000.0
2006-06-20 08:06:00,1.1195,1.1195,1.11945,1.1195,126800002.0
2006-06-20 08:07:00,1.11946,1.11956,1.11944,1.11951,42100000.0
2006-06-20 08:08:00,1.11952,1.11952,1.1195,1.1195,22500001.0
2006-06-20 08:09:00,1.11956,1.11964,1.11944,1.11944,57199999.0
2006-06-20 08:10:00,1.1195,1.11955,1.1194,1.11955,83499999.0
2006-06-20 08:11:00,1.11947,1.11951,1.11931,1.11951,64799998.0
2006-06-20 08:12:00,1.11948,1.11972,1.11948,1.11959,58000000.0
2006-06-20 08:13:00,1.1197,1.11976,1.11964,1.11964,82600001.0
2006-06-20 08:14:00,1.11964,1.11995,1.11964,1.11995,68400000.0
2006-06-20 08:15:00,1.12,1.12003,1.11995,1.11995,104800001.0
2006-06-20 08:16:00,1.12,1.12,1.11995,1.11995,40899998.0
2006-06-20 08:17:00,1.12,1.12,1.11995,1.11997,86299999.0
2006-06-20 08:18:00,1.11995,1.11995,1.11995,1.11995,2400000.0
2006-06-20 08:19:00,1.12002,1.12002,1.11986,1.11989,80600000.0
2006-06-20 08:20:00,1.11988,1.11989,1.11983,1.11989,38900000.0
2006-06-20 08:21:00,1.1199,1.1199,1.1197,1.11978,74700001.0
2006-06-20 08:22:00,1.1198,1.11983,1.1198,1.11983,26600000.0
2006-06-20 08:23:00,1.11991,1.12016,1.11991,1.1201,138699998.0
2006-06-20 08:24:00,1.12007,1.1201,1.12005,1.1201,71900002.0
2006-06-20 08:25:00,1.1201,1.1201,1.12003,1.1201,130100002.0
2006-06-20 08:26:00,1.12002,1.12014,1.11998,1.12014,53399999.0
2006-06-20 08:27:00,1.11998,1.12017,1.11998,1.12017,64899998.0
2006-06-20 08:28:00,1.1202,1.1202,1.1202,1.1202,20400000.0
2006-06-20 08:29:00,1.1202,1.1202,1.1201,1.1201,11400000.0
2006-06-20 08:30:00,1.12014,1.12028,1.12014,1.12028,30400001.0
2006-06-20 08:31:00,1.12033,1.12033,1.12025,1.1203,22400000.0
2006-06-20 08:32:00,1.12035,1.12035,1.12023,1.1203,79100000.0
2006-06-20 08:33:00,1.12025,1.12035,1.12025,1.12035,122000000.0
2006-06-20 08:34:00,1.12034,1.1205,1.12034,1.1205,82999999.0
2006-06-20 08:35:00,1.12054,1.12054,1.12032,1.12041,136000000.0
2006-06-20 08:36:00,1.12039,1.12039,1.12015,1.12033,85800000.0
2006-06-20 08:37:00,1.1204,1.1204,1.1204,1.1204,36799998.0
2006-06-20 08:38:00,1.12037,1.12039,1.1203,1.12039,99699999.0
2006-06-20 08:39:00,1.1204,1.1205,1.1204,1.12045,85899999.0
2006-06-20 08:40:00,1.12042,1.12045,1.12042,1.12045,44800000.0
2006-06-20 08:41:00,1.12045,1.1205,1.12035,1.12035,105700000.0
2006-06-20 08:42:00,1.1204,1.12045,1.1204,1.12045,40400000.0
2006-06-20 08:43:00,1.12046,1.12046,1.12026,1.1203,57800001.0
2006-06-20 08:44:00,1.12031,1.12032,1.12025,1.12032,114300003.0
2006-06-20 08:45:00,1.12035,1.12038,1.12033,1.12035,81300001.0
2006-06-20 08:46:00,1.12031,1.12031,1.12017,1.12023,109499997.0
2006-06-20 08:47:00,1.12037,1.12052,1.12037,1.12046,122999998.0
2006-06-20 08:48:00,1.12052,1.12054,1.12039,1.1204,127100000.0
2006-06-20 08:49:00,1.12044,1.12065,1.12044,1.12052,186600000.0
2006-06-20 08:50:00,1.12046,1.12053,1.12043,1.12053,81800000.0
2006-06-20 08:51:00,1.12039,1.12063,1.12039,1.12056,58200001.0
2006-06-20 08:52:00,1.12049,1.12049,1.12039,1.12039,33400000.0
2006-06-20 08:53:00,1.12028,1.12028,1.12014,1.12015,147399999.0
2006-06-20 08:54:00,1.12004,1.12009,1.11998,1.12009,73600000.0
2006-06-20 08:55:00,1.12005,1.12016,1.11996,1.12012,103900003.0
2006-06-20 08:56:00,1.12002,1.12002,1.11989,1.11989,55500000.0
2006-06-20 08:57:00,1.11977,1.11977,1.11959,1.11959,82200000.0
2006-06-20 08:58:00,1.11964,1.11978,1.11959,1.11977,118900002.0
2006-06-20 08:59:00,1.11975,1.1198,1.11975,1.11975,99000000.0
2006-06-20 09:00:00,1.11969,1.11969,1.1196,1.1196,97899999.0
2006-06-20 09:01:00,1.11966,1.11966,1.11934,1.11953,146099999.0
2006-06-20 09:02:00,1.11962,1.11963,1.11924,1.11924,92600001.0
2006-06-20 09:03:00,1.11922,1.11928,1.11909,1.11912,138999999.0
2006-06-20 09:04:00,1.11917,1.11926,1.11906,1.11914,45900001.0
2006-06-20 09:05:00,1.1191,1.11913,1.11903,1.11913,79700000.0
2006-06-20 09:06:00,1.11912,1.11922,1.11912,1.11917,42300000.0
2006-06-20 09:07:00,1.11913,1.11916,1.11887,1.11891,76200002.0
2006-06-20 09:08:00,1.11893,1.11896,1.11856,1.11856,124200002.0
2006-06-20 09:09:00,1.11838,1.11846,1.1183,1.11846,60700000.0
2006-06-20 09:10:00,1.11827,1.11827,1.11756,1.11756,83699999.0
2006-06-20 09:11:00,1.11765,1.11781,1.11763,1.1178,104899999.0
2006-06-20 09:12:00,1.11775,1.1179,1.11768,1.1179,12300000.0
2006-06-20 09:13:00,1.11809,1.11834,1.11802,1.11834,137800001.0
2006-06-20 09:14:00,1.11842,1.11844,1.11817,1.11817,59799999.0
2006-06-20 09:15:00,1.11815,1.11815,1.1181,1.1181,129900001.0
2006-06-20 09:16:00,1.11818,1.11819,1.11818,1.11819,32000000.0
2006-06-20 09:17:00,1.11826,1.11832,1.11804,1.11804,129100000.0
2006-06-20 09:18:00,1.11817,1.11843,1.11817,1.11833,98500001.0
2006-06-20 09:19:00,1.11841,1.11867,1.11841,1.11857,79600000.0
2006-06-20 09:20:00,1.11864,1.11894,1.11863,1.11894,106500000.0
2006-06-20 09:21:00,1.11904,1.11919,1.11902,1.11909,75000000.0
2006-06-20 09:22:00,1.11909,1.11932,1.11909,1.11918,103399999.0
2006-06-20 09:23:00,1.11919,1.11953,1.11919,1.11942,84200000.0
2006-06-20 09:24:00,1.11949,1.11982,1.11945,1.11973,148499999.0
2006-06-20 09:25:00,1.11982,1.11991,1.1198,1.11988,64799999.0
2006-06-20 09:26:00,1.11983,1.11983,1.11972,1.1198,10400000.0
2006-06-20 09:27:00,1.11981,1.11998,1.11976,1.11983,110300002.0
2006-06-20 09:28:00,1.1199,1.11995,1.1199,1.11995,59300000.0
2006-06-20 09:29:00,1.12009,1.12033,1.12007,1.12033,181990003.0
2006-06-20 09:30:00,1.12019,1.12019,1.12009,1.12009,12800000.0
2006-06-20 09:31:00,1.11998,1.12008,1.11998,1.12008,29000000.0
2006-06-20 09:32:00,1.11999,1.12019,1.11999,1.12019,81800000.0
2006-06-20 09:33:00,1.12026,1.12028,1.12026,1.12028,70500000.0
2006-06-20 09:34:00,1.12033,1.12046,1.12022,1.12034,81500001.0
2006-06-20 09:35:00,1.12033,1.12033,1.12025,1.12028,34800000.0
2006-06-20 09:36:00,1.12018,1.12019,1.12011,1.12016,46099999.0
2006-06-20 09:37:00,1.12018,1.12022,1.1201,1.1201,121000002.0
2006-06-20 09:38:00,1.12015,1.12015,1.11998,1.12005,104500002.0
2006-06-20 09:39:00,1.12002,1.12002,1.11993,1.11998,95199998.0
2006-06-20 09:40:00,1.11997,1.11997,1.1197,1.11979,72500000.0
2006-06-20 09:41:00,1.11977,1.11985,1.11977,1.1198,29900000.0
2006-06-20 09:42:00,1.11987,1.11999,1.11983,1.11997,62300000.0
2006-06-20 09:43:00,1.11994,1.12006,1.11994,1.11999,36600001.0
2006-06-20 09:44:00,1.12002,1.12027,1.12002,1.12026,15500000.0
2006-06-20 09:45:00,1.12023,1.12024,1.1202,1.12023,24900000.0
2006-06-20 09:46:00,1.12038,1.1206,1.12038,1.12044,42500000.0
2006-06-20 09:47:00,1.12035,1.12055,1.12035,1.12051,30900000.0
2006-06-20 09:48:00,1.12047,1.12055,1.12047,1.1205,82500000.0
2006-06-20 09:49:00,1.12053,1.12053,1.12042,1.12042,64000000.0
2006-06-20 09:50:00,1.1203,1.1203,1.1202,1.12023,72300000.0
2006-06-20 09:51:00,1.12027,1.12032,1.12025,1.12032,95900004.0
2006-06-20 09:52:00,1.12017,1.12027,1.12017,1.12021,80800001.0
2006-06-20 09:53:00,1.1202,1.12025,1.12012,1.12025,99700000.0
2006-06-20 09:54:00,1.12025,1.12025,1.12018,1.1202,78200001.0
2006-06-20 09:55:00,1.12025,1.1203,1.1202,1.1203,131300004.0
2006-06-20 09:56:00,1.12019,1.12019,1.12008,1.12012,71900002.0
2006-06-20 09:57:00,1.1201,1.12015,1.12003,1.12005,177500004.0
2006-06-20 09:58:00,1.12007,1.12007,1.12003,1.12003,22600000.0
2006-06-20 09:59:00,1.12009,1.12034,1.12009,1.12017,21100000.0
2006-06-20 10:00:00,1.1203,1.12038,1.12027,1.12038,87500002.0
2006-06-20 10:01:00,1.12045,1.12082,1.12045,1.12082,22400000.0
2006-06-20 10:02:00,1.1209,1.12095,1.12082,1.12087,163100000.0
2006-06-20 10:03:00,1.12092,1.12092,1.12076,1.12076,55599999.0
2006-06-20 10:04:00,1.12084,1.12086,1.12068,1.12068,105100001.0
2006-06-20 10:05:00,1.12069,1.12069,1.12063,1.12063,39200000.0
2006-06-20 10:06:00,1.12075,1.12083,1.12071,1.12083,34000000.0
2006-06-20 10:07:00,1.12072,1.1208,1.12072,1.1208,49400000.0
2006-06-20 10:08:00,1.12084,1.12084,1.12083,1.12083,63600003.0
2006-06-20 10:09:00,1.12083,1.12085,1.12082,1.12085,46500000.0
2006-06-20 10:10:00,1.1208,1.12085,1.1208,1.12082,16100000.0
2006-06-20 10:11:00,1.12087,1.12087,1.12085,1.12085,36899999.0
2006-06-20 10:12:00,1.12077,1.12096,1.12077,1.12096,172799998.0
2006-06-20 10:13:00,1.12095,1.121,1.12095,1.121,79600000.0
2006-06-20 10:14:00,1.12096,1.12099,1.12091,1.12099,51400000.0
2006-06-20 10:15:00,1.12103,1.12104,1.12091,1.12095,202900000.0
2006-06-20 10:16:00,1.12102,1.12116,1.12102,1.12102,63100000.0
2006-06-20 10:17:00,1.12109,1.12113,1.12101,1.12101,143999999.0
2006-06-20 10:18:00,1.12099,1.12107,1.12094,1.12103,184300001.0
2006-06-20 10:19:00,1.12103,1.1211,1.12103,1.1211,27200000.0
2006-06-20 10:20:00,1.12118,1.12126,1.12112,1.12126,101699999.0
2006-06-20 10:21:00,1.12113,1.12137,1.12101,1.12137,118499997.0
2006-06-20 10:22:00,1.12135,1.12145,1.12135,1.1214,141500003.0
2006-06-20 10:23:00,1.12127,1.12127,1.12102,1.12111,64999999.0
2006-06-20 10:24:00,1.1212,1.1212,1.12108,1.12115,127599999.0
2006-06-20 10:25:00,1.12115,1.1212,1.12108,1.12115,74200002.0
2006-06-20 10:26:00,1.12111,1.12111,1.12084,1.12097,161999998.0
2006-06-20 10:27:00,1.12108,1.12108,1.12105,1.12105,5400000.0
2006-06-20 10:28:00,1.12105,1.12105,1.12086,1.1209,148599997.0
2006-06-20 10:29:00,1.1209,1.12099,1.12082,1.12084,178999999.0
2006-06-20 10:30:00,1.12082,1.12086,1.12082,1.12086,89100002.0
2006-06-20 10:31:00,1.12096,1.12097,1.12091,1.12091,20500000.0
2006-06-20 10:32:00,1.12087,1.12087,1.12076,1.12083,37599999.0
2006-06-20 10:33:00,1.1208,1.12092,1.1208,1.12092,77400000.0
2006-06-20 10:34:00,1.12089,1.12092,1.12081,1.12085,160099999.0
2006-06-20 10:35:00,1.12077,1.1209,1.12077,1.12085,81600000.0
2006-06-20 10:36:00,1.1209,1.1209,1.12077,1.12085,191700001.0
2006-06-20 10:37:00,1.1209,1.12091,1.12077,1.12091,45599999.0
2006-06-20 10:38:00,1.121,1.121,1.12087,1.12087,177299998.0
2006-06-20 10:39:00,1.12092,1.12092,1.12081,1.12081,29300000.0
2006-06-20 10:40:00,1.12088,1.12129,1.12088,1.12123,50400000.0
2006-06-20 10:41:00,1.12123,1.12144,1.12123,1.1214,65500001.0
2006-06-20 10:42:00,1.1215,1.12155,1.12147,1.12155,61100000.0
2006-06-20 10:43:00,1.12154,1.12154,1.12144,1.1215,109999999.0
2006-06-20 10:44:00,1.1214,1.12145,1.12135,1.12142,159100001.0
2006-06-20 10:45:00,1.12142,1.12142,1.12131,1.12131,130100002.0
2006-06-20 10:46:00,1.1213,1.12142,1.12128,1.12138,116900003.0
2006-06-20 10:47:00,1.12135,1.1214,1.12135,1.1214,63400000.0
2006-06-20 10:48:00,1.12143,1.12158,1.12143,1.12158,77900000.0
2006-06-20 10:49:00,1.12166,1.12194,1.12166,1.12194,65299999.0
2006-06-20 10:50:00,1.12193,1.12195,1.1218,1.12195,75100000.0
2006-06-20 10:51:00,1.12193,1.12195,1.12185,1.12195,137400002.0
2006-06-20 10:52:00,1.12183,1.12183,1.12167,1.12167,30100000.0
2006-06-20 10:53:00,1.12175,1.12175,1.12159,1.12159,32700000.0
2006-06-20 10:54:00,1.12162,1.12169,1.12152,1.12152,65399998.0
2006-06-20 10:55:00,1.12144,1.1215,1.12134,1.12134,48900000.0
2006-06-20 10:56:00,1.1214,1.12157,1.12135,1.12135,78900002.0
2006-06-20 10:57:00,1.12123,1.12128,1.12113,1.12113,98099998.0
2006-06-20 10:58:00,1.1212,1.12129,1.12115,1.12128,116800000.0
2006-06-20 10:59:00,1.12134,1.12148,1.12132,1.12132,31400000.0
2006-06-20 11:00:00,1.12131,1.12137,1.12126,1.12137,128600003.0
2006-06-20 11:01:00,1.12138,1.1215,1.12134,1.12144,90799999.0
2006-06-20 11:02:00,1.12146,1.1215,1.12142,1.1215,59600001.0
2006-06-20 11:03:00,1.12152,1.12173,1.1215,1.12173,133100001.0
2006-06-20 11:04:00,1.1218,1.12215,1.1218,1.12215,103000000.0
2006-06-20 11:05:00,1.12216,1.12218,1.12215,1.12218,90900000.0
2006-06-20 11:06:00,1.12218,1.12228,1.12212,1.12228,49300000.0
2006-06-20 11:07:00,1.12235,1.12248,1.12235,1.12239,55900000.0
2006-06-20 11:08:00,1.12265,1.12331,1.12265,1.1233,110900000.0
2006-06-20 11:09:00,1.12327,1.12343,1.12327,1.12335,83800001.0
2006-06-20 11:10:00,1.12332,1.12335,1.1233,1.12332,60400000.0
2006-06-20 11:11:00,1.12329,1.12337,1.12324,1.12337,86099998.0
2006-06-20 11:12:00,1.12323,1.12336,1.12307,1.12311,170099998.0
2006-06-20 11:13:00,1.12308,1.12332,1.12301,1.12326,153999998.0
2006-06-20 11:14:00,1.12323,1.12329,1.12312,1.12312,97600000.0
2006-06-20 11:15:00,1.12313,1.12324,1.12306,1.12315,118199999.0
2006-06-20 11:16:00,1.12316,1.12323,1.12316,1.12316,154600001.0
2006-06-20 11:17:00,1.1231,1.12317,1.1231,1.12316,10300000.0
2006-06-20 11:18:00,1.12317,1.12323,1.12314,1.12317,55300001.0
2006-06-20 11:19:00,1.12312,1.12323,1.12303,1.12316,64500000.0
2006-06-20 11:20:00,1.1232,1.1232,1.123,1.123,140000000.0
2006-06-20 11:21:00,1.12305,1.1231,1.123,1.123,40100000.0
2006-06-20 11:22:00,1.12305,1.12305,1.12305,1.12305,16700000.0
2006-06-20 11:23:00,1.123,1.1231,1.123,1.1231,43300000.0
2006-06-20 11:24:00,1.123,1.12308,1.123,1.12305,34400000.0
2006-06-20 11:25:00,1.12311,1.12315,1.12302,1.12305,153100001.0
2006-06-20 11:26:00,1.12312,1.12317,1.12312,1.12316,91500000.0
2006-06-20 11:27:00,1.12309,1.12309,1.12297,1.12305,73100000.0
2006-06-20 11:28:00,1.12301,1.12303,1.12296,1.12303,57200000.0
2006-06-20 11:29:00,1.12298,1.12305,1.12298,1.12298,55600000.0
2006-06-20 11:30:00,1.12316,1.12337,1.12316,1.1233,70400000.0
2006-06-20 11:31:00,1.12332,1.12341,1.12332,1.1234,76400000.0
2006-06-20 11:32:00,1.12336,1.12337,1.12315,1.12321,190800001.0
2006-06-20 11:33:00,1.12319,1.12325,1.12313,1.12313,113800001.0
2006-06-20 11:34:00,1.12312,1.12321,1.12309,1.12318,180399998.0
2006-06-20 11:35:00,1.12322,1.12332,1.12322,1.12325,102800003.0
2006-06-20 11:36:00,1.12327,1.12339,1.12327,1.12327,135500001.0
2006-06-20 11:37:00,1.12326,1.12344,1.12326,1.12341,84000001.0
2006-06-20 11:38:00,1.12348,1.12358,1.12347,1.12355,104100000.0
2006-06-20 11:39:00,1.12345,1.12345,1.12332,1.12338,86399998.0
2006-06-20 11:40:00,1.1234,1.12353,1.1234,1.1235,183800005.0
2006-06-20 11:41:00,1.1235,1.1235,1.12331,1.12335,119100002.0
2006-06-20 11:42:00,1.12337,1.12351,1.12334,1.12344,138500001.0
2006-06-20 11:43:00,1.12348,1.12348,1.12335,1.12348,73299999.0
2006-06-20 11:44:00,1.12321,1.12339,1.12321,1.12337,76099999.0
2006-06-20 11:45:00,1.12343,1.12343,1.12335,1.12335,114099999.0
2006-06-20 11:46:00,1.1234,1.1234,1.1233,1.1234,96099999.0
2006-06-20 11:47:00,1.12328,1.12338,1.12328,1.12337,151700001.0
2006-06-20 11:48:00,1.12323,1.1233,1.12323,1.12328,61600001.0
2006-06-20 11:49:00,1.12337,1.1234,1.1233,1.1233,115500004.0
2006-06-20 11:50:00,1.12335,1.12345,1.12332,1.12337,122400001.0
2006-06-20 11:51:00,1.12335,1.1234,1.12328,1.12328,99500000.0
2006-06-20 11:52:00,1.12335,1.1234,1.1233,1.12333,102499999.0
2006-06-20 11:53:00,1.12338,1.12358,1.12338,1.12355,164499999.0
2006-06-20 11:54:00,1.12371,1.12376,1.12362,1.12362,82900002.0
2006-06-20 11:55:00,1.12372,1.12378,1.12368,1.12378,96100001.0
2006-06-20 11:56:00,1.12395,1.12417,1.12395,1.12417,54200001.0
2006-06-20 11:57:00,1.1242,1.12438,1.1242,1.12425,172000003.0
2006-06-20 11:58:00,1.12429,1.12446,1.12429,1.1243,79999999.0
2006-06-20 11:59:00,1.12432,1.12441,1.12431,1.12434,97400000.0
2006-06-20 12:00:00,1.1244,1.1244,1.12417,1.12417,132500000.0
2006-06-20 12:01:00,1.12415,1.12415,1.124,1.12405,94900002.0
2006-06-20 12:02:00,1.12405,1.12405,1.1239,1.1239,74000000.0
2006-06-20 12:03:00,1.12398,1.12409,1.12398,1.12408,64200000.0
2006-06-20 12:04:00,1.12428,1.12428,1.12419,1.12424,88699999.0
2006-06-20 12:05:00,1.12415,1.12415,1.12391,1.12391,23700000.0
2006-06-20 12:06:00,1.12397,1.12397,1.1238,1.1238,60299999.0
2006-06-20 12:07:00,1.12385,1.12385,1.12375,1.12381,125599999.0
2006-06-20 12:08:00,1.12379,1.12387,1.12368,1.12387,95200000.0
2006-06-20 12:09:00,1.12382,1.1239,1.12374,1.12385,118600002.0
2006-06-20 12:10:00,1.1238,1.12382,1.12374,1.12382,85500000.0
2006-06-20 12:11:00,1.12379,1.1239,1.12379,1.12387,145100001.0
2006-06-20 12:12:00,1.12378,1.12389,1.12365,1.12388,117500000.0
2006-06-20 12:13:00,1.12385,1.12396,1.12384,1.12386,192900000.0
2006-06-20 12:14:00,1.12371,1.12371,1.12335,1.12335,119700001.0
2006-06-20 12:15:00,1.1234,1.12352,1.12337,1.12347,61099999.0
2006-06-20 12:16:00,1.12331,1.12351,1.12324,1.12333,180799998.0
2006-06-20 12:17:00,1.12322,1.12323,1.12304,1.12323,68900000.0
2006-06-20 12:18:00,1.1233,1.1233,1.12322,1.12322,121600000.0
2006-06-20 12:19:00,1.1233,1.12332,1.1233,1.1233,19300000.0
2006-06-20 12:20:00,1.12331,1.1234,1.12331,1.12338,138600003.0
2006-06-20 12:21:00,1.12338,1.12344,1.12326,1.12326,185400000.0
2006-06-20 12:22:00,1.12325,1.12325,1.12304,1.1231,97300002.0
2006-06-20 12:23:00,1.12304,1.12304,1.12284,1.12296,39000000.0
2006-06-20 12:24:00,1.12313,1.12313,1.123,1.123,75500002.0
2006-06-20 12:25:00,1.12297,1.12305,1.12295,1.123,84200000.0
2006-06-20 12:26:00,1.12302,1.12302,1.12286,1.12288,121600001.0
2006-06-20 12:27:00,1.12287,1.12295,1.1228,1.12295,118499998.0
2006-06-20 12:28:00,1.12285,1.12285,1.12278,1.12285,59100001.0
2006-06-20 12:29:00,1.12284,1.12305,1.12284,1.12305,126900002.0
2006-06-20 12:30:00,1.12307,1.12316,1.12307,1.12307,93200001.0
2006-06-20 12:31:00,1.12305,1.12334,1.12305,1.12334,58300000.0
2006-06-20 12:32:00,1.12325,1.1233,1.1232,1.12322,62900001.0
2006-06-20 12:33:00,1.12325,1.1233,1.12325,1.12325,88400000.0
2006-06-20 12:34:00,1.12325,1.12335,1.12325,1.12325,137900000.0
2006-06-20 12:35:00,1.12339,1.12339,1.12333,1.12333,4000000.0
2006-06-20 12:36:00,1.12339,1.12348,1.12338,1.12338,69400000.0
2006-06-20 12:37:00,1.12335,1.1234,1.1233,1.12335,137899999.0
2006-06-20 12:38:00,1.12337,1.12337,1.12335,1.12335,8800000.0
2006-06-20 12:39:00,1.1234,1.12352,1.12328,1.1235,112599999.0
2006-06-20 12:40:00,1.1236,1.1236,1.12348,1.12357,108900000.0
2006-06-20 12:41:00,1.12355,1.12355,1.12349,1.1235,115200002.0
2006-06-20 12:42:00,1.12348,1.1235,1.12337,1.12342,157299997.0
2006-06-20 12:43:00,1.12339,1.12346,1.12339,1.12346,13000000.0
2006-06-20 12:44:00,1.12342,1.12349,1.1234,1.12348,76899999.0
2006-06-20 12:45:00,1.1235,1.12355,1.1234,1.1235,85500002.0
2006-06-20 12:46:00,1.12355,1.12355,1.1235,1.1235,61299999.0
2006-06-20 12:47:00,1.12351,1.12361,1.12351,1.12361,18200000.0
2006-06-20 12:48:00,1.12367,1.12367,1.12354,1.12361,108900000.0
2006-06-20 12:49:00,1.12375,1.12378,1.12375,1.12378,31800000.0
2006-06-20 12:50:00,1.12389,1.12408,1.12389,1.12391,156399999.0
2006-06-20 12:51:00,1.12398,1.12401,1.12389,1.12393,73300000.0
2006-06-20 12:52:00,1.12391,1.12401,1.12391,1.12401,46500002.0
2006-06-20 12:53:00,1.12401,1.12404,1.12395,1.12404,28900000.0
2006-06-20 12:54:00,1.12408,1.12408,1.12402,1.12402,47900001.0
2006-06-20 12:55:00,1.12398,1.12402,1.12398,1.124,87600001.0
2006-06-20 12:56:00,1.12389,1.12389,1.12344,1.12347,136800001.0
2006-06-20 12:57:00,1.12336,1.12336,1.12307,1.12307,197900000.0
2006-06-20 12:58:00,1.12296,1.12296,1.12269,1.12274,103099997.0
2006-06-20 12:59:00,1.12271,1.12319,1.12271,1.12319,77800002.0
2006-06-20 13:00:00,1.12233,1.12233,1.11846,1.11862,133399999.0
2006-06-20 13:01:00,1.11882,1.11882,1.11844,1.11854,96700001.0
2006-06-20 13:02:00,1.11831,1.11831,1.11792,1.11794,65200002.0
2006-06-20 13:03:00,1.11803,1.11836,1.11794,1.11836,75100001.0
2006-06-20 13:04:00,1.11808,1.11808,1.11769,1.11776,91900000.0
2006-06-20 13:05:00,1.11781,1.11781,1.11721,1.11748,153000001.0
2006-06-20 13:06:00,1.11744,1.11769,1.11744,1.11756,152499994.0
2006-06-20 13:07:00,1.11756,1.11756,1.11712,1.11723,129999997.0
2006-06-20 13:08:00,1.11734,1.11749,1.11734,1.11734,74600000.0
2006-06-20 13:09:00,1.11734,1.11755,1.11734,1.11755,36700000.0
2006-06-20 13:10:00,1.11752,1.1177,1.11752,1.1177,72900001.0
2006-06-20 13:11:00,1.11782,1.11813,1.11782,1.1181,72500000.0
2006-06-20 13:12:00,1.11812,1.11817,1.11798,1.11803,94400000.0
2006-06-20 13:13:00,1.118,1.118,1.11782,1.11788,45399999.0
2006-06-20 13:14:00,1.1178,1.1178,1.11756,1.11761,50700001.0
2006-06-20 13:15:00,1.11759,1.11759,1.11737,1.11737,95100004.0
2006-06-20 13:16:00,1.11709,1.11709,1.11652,1.11662,114200001.0
2006-06-20 13:17:00,1.11632,1.11632,1.11567,1.11577,142100000.0
2006-06-20 13:18:00,1.11563,1.1159,1.11563,1.1158,78200000.0
2006-06-20 13:19:00,1.1157,1.11571,1.11555,1.11571,99300000.0
2006-06-20 13:20:00,1.11578,1.11588,1.11571,1.11588,74899999.0
2006-06-20 13:21:00,1.11577,1.116,1.11555,1.116,38400001.0
2006-06-20 13:22:00,1.11617,1.11651,1.11617,1.11651,109800000.0
2006-06-20 13:23:00,1.11657,1.11664,1.11644,1.11664,98000002.0
2006-06-20 13:24:00,1.11675,1.11688,1.11675,1.11687,68199999.0
2006-06-20 13:25:00,1.11682,1.11682,1.11658,1.11666,77600001.0
2006-06-20 13:26:00,1.1168,1.11695,1.1168,1.11687,15400000.0
2006-06-20 13:27:00,1.11688,1.11692,1.1168,1.11691,56899998.0
2006-06-20 13:28:00,1.11683,1.11683,1.11642,1.11657,102300003.0
2006-06-20 13:29:00,1.11668,1.11699,1.1166,1.11696,121199998.0
2006-06-20 13:30:00,1.11716,1.11746,1.11716,1.11731,111999999.0
2006-06-20 13:31:00,1.11729,1.1175,1.11729,1.11737,65500001.0
2006-06-20 13:32:00,1.11735,1.11735,1.117,1.11728,121300002.0
2006-06-20 13:33:00,1.11738,1.11742,1.1173,1.11738,79600000.0
2006-06-20 13:34:00,1.11742,1.11755,1.11742,1.11751,98799998.0
2006-06-20 13:35:00,1.11756,1.11801,1.11756,1.11794,104200000.0
2006-06-20 13:36:00,1.1178,1.1178,1.11739,1.11744,122799999.0
2006-06-20 13:37:00,1.11745,1.11757,1.11743,1.11748,43199999.0
2006-06-20 13:38:00,1.11765,1.11814,1.11765,1.1181,79599998.0
2006-06-20 13:39:00,1.1181,1.1181,1.11794,1.11796,99400002.0
2006-06-20 13:40:00,1.11791,1.11791,1.11755,1.11768,25700000.0
2006-06-20 13:41:00,1.11774,1.11802,1.11764,1.11764,69600000.0
2006-06-20 13:42:00,1.11769,1.11776,1.11763,1.11765,160700005.0
2006-06-20 13:43:00,1.11775,1.11775,1.11765,1.11765,46500001.0
2006-06-20 13:44:00,1.11772,1.11785,1.11772,1.11774,82699999.0
2006-06-20 13:45:00,1.11771,1.11783,1.1177,1.11783,83600000.0
2006-06-20 13:46:00,1.11779,1.11779,1.11776,1.11776,5000000.0
2006-06-20 13:47:00,1.1177,1.1177,1.11749,1.11765,71600000.0
2006-06-20 13:48:00,1.11763,1.11763,1.11743,1.11743,15300000.0
2006-06-20 13:49:00,1.11742,1.11757,1.11736,1.11751,99400001.0
2006-06-20 13:50:00,1.11763,1.11771,1.11762,1.11768,121800001.0
2006-06-20 13:51:00,1.1177,1.1177,1.1177,1.1177,75299999.0
2006-06-20 13:52:00,1.11764,1.11778,1.11763,1.11778,72600000.0
2006-06-20 13:53:00,1.11777,1.1178,1.11777,1.1178,2900000.0
2006-06-20 13:54:00,1.11775,1.1178,1.11775,1.1178,14000000.0
2006-06-20 13:55:00,1.1177,1.1177,1.1176,1.11765,110400001.0
2006-06-20 13:56:00,1.11765,1.11773,1.11765,1.1177,79190002.0
2006-06-20 13:57:00,1.11764,1.11774,1.11732,1.11746,155800001.0
2006-06-20 13:58:00,1.11758,1.11786,1.11758,1.11783,51999999.0
2006-06-20 13:59:00,1.11771,1.11774,1.11766,1.11772,123800001.0
2006-06-20 14:00:00,1.11779,1.11807,1.11779,1.11807,47100000.0
2006-06-20 14:01:00,1.1181,1.11836,1.1181,1.11836,44300000.0
2006-06-20 14:02:00,1.11842,1.1185,1.11842,1.11842,62100000.0
2006-06-20 14:03:00,1.11838,1.11848,1.11836,1.11847,80800002.0
2006-06-20 14:04:00,1.1183,1.11833,1.1183,1.11833,12800000.0
2006-06-20 14:05:00,1.11823,1.1183,1.11821,1.11823,165399996.0
2006-06-20 14:06:00,1.11818,1.11825,1.11816,1.11825,66300000.0
2006-06-20 14:07:00,1.11834,1.11864,1.11834,1.11851,59800001.0
2006-06-20 14:08:00,1.11859,1.11862,1.11849,1.11853,29000000.0
2006-06-20 14:09:00,1.11853,1.11856,1.1183,1.1183,81299999.0
2006-06-20 14:10:00,1.11835,1.11838,1.11807,1.11807,142300002.0
2006-06-20 14:11:00,1.11787,1.11792,1.11761,1.11792,84000001.0
2006-06-20 14:12:00,1.11802,1.11811,1.11785,1.11785,121000000.0
2006-06-20 14:13:00,1.11782,1.11797,1.11782,1.11787,63399999.0
2006-06-20 14:14:00,1.1177,1.11775,1.11756,1.11769,132299997.0
2006-06-20 14:15:00,1.11772,1.11782,1.11766,1.11772,83200002.0
2006-06-20 14:16:00,1.11778,1.11796,1.11771,1.11783,30300000.0
2006-06-20 14:17:00,1.11785,1.11785,1.11774,1.11783,98300000.0
2006-06-20 14:18:00,1.1178,1.1178,1.11761,1.11761,38499999.0
2006-06-20 14:19:00,1.11757,1.11757,1.11718,1.11718,102100001.0
2006-06-20 14:20:00,1.1172,1.11737,1.1172,1.11731,128600000.0
2006-06-20 14:21:00,1.11735,1.11746,1.11726,1.11746,119599997.0
2006-06-20 14:22:00,1.11754,1.11754,1.1174,1.11747,132600004.0
2006-06-20 14:23:00,1.11756,1.11761,1.1175,1.1175,121999999.0
2006-06-20 14:24:00,1.11759,1.11773,1.11753,1.1177,94000000.0
2006-06-20 14:25:00,1.11768,1.11774,1.11764,1.11772,117900001.0
2006-06-20 14:26:00,1.11768,1.11777,1.11758,1.11772,179100000.0
2006-06-20 14:27:00,1.11776,1.11796,1.11772,1.11796,52800000.0
2006-06-20 14:28:00,1.11813,1.11861,1.11813,1.11861,106500001.0
2006-06-20 14:29:00,1.11778,1.11825,1.11676,1.11824,89700000.0
2006-06-20 14:30:00,1.11858,1.1189,1.11647,1.1189,157500000.0
2006-06-20 14:31:00,1.11904,1.11904,1.11859,1.1186,116100000.0
2006-06-20 14:32:00,1.11862,1.11862,1.11826,1.11826,121400002.0
2006-06-20 14:33:00,1.1181,1.11813,1.11799,1.11808,110500001.0
2006-06-20 14:34:00,1.11822,1.11831,1.1182,1.11831,4400000.0
2006-06-20 14:35:00,1.11835,1.11909,1.1183,1.11907,135800002.0
2006-06-20 14:36:00,1.11902,1.11902,1.11846,1.11848,105600000.0
2006-06-20 14:37:00,1.11851,1.11861,1.11847,1.11858,149700000.0
2006-06-20 14:38:00,1.11859,1.11859,1.11845,1.11852,123300002.0
2006-06-20 14:39:00,1.11852,1.11863,1.11847,1.11859,94100001.0
2006-06-20 14:40:00,1.11843,1.11843,1.11807,1.11825,98499998.0
2006-06-20 14:41:00,1.11825,1.11828,1.11812,1.11816,123000003.0
2006-06-20 14:42:00,1.11816,1.11825,1.11816,1.11818,100300000.0
2006-06-20 14:43:00,1.1181,1.11825,1.11792,1.11806,99190003.0
2006-06-20 14:44:00,1.11792,1.11792,1.11778,1.11784,33000000.0
2006-06-20 14:45:00,1.11777,1.11777,1.11738,1.11743,45700002.0
2006-06-20 14:46:00,1.11776,1.11795,1.11776,1.11792,60700001.0
2006-06-20 14:47:00,1.11791,1.11801,1.11785,1.11785,162800002.0
2006-06-20 14:48:00,1.11782,1.11788,1.11768,1.1177,116799998.0
2006-06-20 14:49:00,1.11757,1.11757,1.11728,1.11735,134400000.0
2006-06-20 14:50:00,1.11748,1.11748,1.11735,1.11735,46399998.0
2006-06-20 14:51:00,1.11728,1.11728,1.1169,1.1169,75300002.0
2006-06-20 14:52:00,1.11678,1.11689,1.11662,1.11682,57500000.0
2006-06-20 14:53:00,1.11683,1.11701,1.11683,1.11701,135300002.0
2006-06-20 14:54:00,1.11706,1.11717,1.11694,1.11701,73900000.0
2006-06-20 14:55:00,1.11697,1.11697,1.11669,1.11692,138299999.0
2006-06-20 14:56:00,1.11686,1.11696,1.11684,1.11684,88400000.0
2006-06-20 14:57:00,1.1168,1.1168,1.1162,1.11628,121500000.0
2006-06-20 14:58:00,1.11635,1.11639,1.11626,1.11626,114900000.0
2006-06-20 14:59:00,1.11633,1.11645,1.1162,1.11645,135000001.0
2006-06-20 15:00:00,1.11651,1.11653,1.11645,1.11653,191100001.0
2006-06-20 15:01:00,1.11638,1.11654,1.11638,1.11654,41099999.0
2006-06-20 15:02:00,1.11679,1.11691,1.11679,1.11691,35800000.0
2006-06-20 15:03:00,1.11707,1.11719,1.11705,1.11705,102000000.0
2006-06-20 15:04:00,1.11698,1.11721,1.11697,1.11706,107199998.0
2006-06-20 15:05:00,1.11712,1.11737,1.11712,1.11724,35300000.0
2006-06-20 15:06:00,1.11735,1.11742,1.11718,1.1172,108400000.0
2006-06-20 15:07:00,1.11707,1.11719,1.11691,1.11691,91000001.0
2006-06-20 15:08:00,1.11684,1.11698,1.11683,1.11698,53099999.0
2006-06-20 15:09:00,1.11691,1.11691,1.11679,1.11679,72000001.0
2006-06-20 15:10:00,1.1167,1.11685,1.1167,1.11685,76600000.0
2006-06-20 15:11:00,1.11683,1.1171,1.11683,1.1171,173000003.0
2006-06-20 15:12:00,1.11712,1.11712,1.11697,1.11701,113600001.0
2006-06-20 15:13:00,1.11695,1.11705,1.1169,1.117,174200002.0
2006-06-20 15:14:00,1.11703,1.11709,1.11702,1.11702,103900000.0
2006-06-20 15:15:00,1.11716,1.1173,1.11706,1.1173,83100000.0
2006-06-20 15:16:00,1.11737,1.11737,1.1172,1.11721,73600001.0
2006-06-20 15:17:00,1.11718,1.11718,1.11697,1.11706,65500000.0
2006-06-20 15:18:00,1.11718,1.11725,1.11712,1.11712,125200001.0
2006-06-20 15:19:00,1.11706,1.11728,1.11706,1.11723,63800000.0
2006-06-20 15:20:00,1.11725,1.11742,1.11725,1.11742,88800000.0
2006-06-20 15:21:00,1.11733,1.11743,1.11731,1.11734,61900000.0
2006-06-20 15:22:00,1.11743,1.1175,1.1174,1.11748,100800000.0
2006-06-20 15:23:00,1.11738,1.11739,1.11733,1.11733,24100000.0
2006-06-20 15:24:00,1.11736,1.11736,1.1173,1.1173,50900001.0
2006-06-20 15:25:00,1.11723,1.11727,1.11717,1.11717,106899999.0
2006-06-20 15:26:00,1.11715,1.11715,1.11715,1.11715,17700001.0
2006-06-20 15:27:00,1.11722,1.11728,1.11716,1.11728,93600001.0
2006-06-20 15:28:00,1.11727,1.11739,1.11727,1.11732,116000000.0
2006-06-20 15:29:00,1.11735,1.11735,1.11725,1.11725,49900001.0
2006-06-20 15:30:00,1.11724,1.1174,1.11724,1.11731,40599999.0
2006-06-20 15:31:00,1.11725,1.11737,1.11725,1.11736,80900003.0
2006-06-20 15:32:00,1.11743,1.11758,1.11741,1.11752,118399998.0
2006-06-20 15:33:00,1.11753,1.11775,1.11752,1.11775,85500003.0
2006-06-20 15:34:00,1.11787,1.11787,1.11775,1.1178,127600001.0
2006-06-20 15:35:00,1.11788,1.11788,1.11754,1.11755,89400002.0
2006-06-20 15:36:00,1.11745,1.1175,1.11739,1.11747,69300001.0
2006-06-20 15:37:00,1.11748,1.11748,1.11737,1.11744,142900003.0
2006-06-20 15:38:00,1.11743,1.11752,1.11743,1.11747,128200000.0
2006-06-20 15:39:00,1.11748,1.11762,1.11747,1.11751,42800000.0
2006-06-20 15:40:00,1.11752,1.11759,1.11751,1.11758,81499997.0
2006-06-20 15:41:00,1.11751,1.11762,1.11751,1.11754,105300000.0
2006-06-20 15:42:00,1.11747,1.11754,1.11747,1.11752,130200001.0
2006-06-20 15:43:00,1.11753,1.11764,1.11749,1.11749,98800001.0
2006-06-20 15:44:00,1.11747,1.11747,1.11743,1.11743,14400000.0
2006-06-20 15:45:00,1.11742,1.11742,1.11729,1.11733,36000001.0
2006-06-20 15:46:00,1.11718,1.11724,1.11693,1.11697,89000002.0
2006-06-20 15:47:00,1.11697,1.11711,1.11695,1.11695,100800000.0
2006-06-20 15:48:00,1.11705,1.11715,1.11704,1.11705,47900000.0
2006-06-20 15:49:00,1.11708,1.11712,1.11695,1.117,84100000.0
2006-06-20 15:50:00,1.11702,1.11702,1.11698,1.11698,35300000.0
2006-06-20 15:51:00,1.11693,1.11697,1.11693,1.11697,54899997.0
2006-06-20 15:52:00,1.11692,1.11705,1.11689,1.11695,96500001.0
2006-06-20 15:53:00,1.11705,1.11717,1.11705,1.11707,151899999.0
2006-06-20 15:54:00,1.11707,1.11719,1.11707,1.11719,83899998.0
2006-06-20 15:55:00,1.11722,1.11745,1.11722,1.11735,97700001.0
2006-06-20 15:56:00,1.11735,1.11735,1.11735,1.11735,16000000.0
2006-06-20 15:57:00,1.11729,1.11729,1.11697,1.11697,116700000.0
2006-06-20 15:58:00,1.117,1.11705,1.117,1.117,147900000.0
2006-06-20 15:59:00,1.11696,1.11696,1.11686,1.11686,16900000.0
2006-06-20 16:00:00,1.1169,1.11692,1.11685,1.1169,55900000.0
2006-06-20 16:01:00,1.11694,1.11704,1.11694,1.11701,120299999.0
2006-06-20 16:02:00,1.11692,1.11692,1.11688,1.11688,66100003.0
2006-06-20 16:03:00,1.11678,1.11678,1.11678,1.11678,800000.0
2006-06-20 16:04:00,1.11679,1.11687,1.1166,1.1166,39200000.0
2006-06-20 16:05:00,1.11662,1.1167,1.1166,1.1166,78899999.0
2006-06-20 16:06:00,1.11653,1.11659,1.11652,1.11659,99400000.0
2006-06-20 16:07:00,1.11668,1.11669,1.11661,1.11665,68700000.0
2006-06-20 16:08:00,1.11664,1.11686,1.1166,1.11667,101500000.0
2006-06-20 16:09:00,1.11678,1.1168,1.11638,1.11638,36800000.0
2006-06-20 16:10:00,1.11638,1.11642,1.11634,1.11634,75999999.0
2006-06-20 16:11:00,1.11638,1.11638,1.11626,1.11626,110700001.0
2006-06-20 16:12:00,1.11647,1.11691,1.11647,1.11691,111200000.0
2006-06-20 16:13:00,1.11682,1.11691,1.11681,1.11685,127900000.0
2006-06-20 16:14:00,1.11687,1.11687,1.11669,1.11669,69000000.0
2006-06-20 16:15:00,1.1166,1.11663,1.1165,1.11663,41000001.0
2006-06-20 16:16:00,1.11654,1.11654,1.1164,1.1164,39799999.0
2006-06-20 16:17:00,1.11644,1.11644,1.11641,1.11641,34300000.0
2006-06-20 16:18:00,1.11648,1.11648,1.11638,1.11639,91900001.0
2006-06-20 16:19:00,1.11642,1.11649,1.11633,1.11633,96500000.0
2006-06-20 16:20:00,1.11625,1.11642,1.11625,1.11642,100599998.0
2006-06-20 16:21:00,1.11637,1.11642,1.11631,1.11631,119599998.0
2006-06-20 16:22:00,1.1163,1.1163,1.1163,1.1163,15100000.0
2006-06-20 16:23:00,1.11635,1.11635,1.11625,1.11625,107100001.0
2006-06-20 16:24:00,1.1163,1.11635,1.11627,1.11627,135100003.0
2006-06-20 16:25:00,1.11618,1.11621,1.116,1.11609,103400001.0
2006-06-20 16:26:00,1.11604,1.11604,1.11578,1.11582,205500000.0
2006-06-20 16:27:00,1.1159,1.11593,1.11583,1.11587,117899999.0
2006-06-20 16:28:00,1.11583,1.11587,1.11583,1.11587,13800000.0
2006-06-20 16:29:00,1.11592,1.11592,1.11572,1.11587,131900003.0
2006-06-20 16:30:00,1.11583,1.11601,1.11583,1.11601,70100001.0
2006-06-20 16:31:00,1.11601,1.11611,1.11594,1.11603,103200000.0
2006-06-20 16:32:00,1.11614,1.11625,1.11612,1.11618,99700000.0
2006-06-20 16:33:00,1.11613,1.1162,1.11612,1.1162,69800000.0
2006-06-20 16:34:00,1.11616,1.11636,1.11616,1.1162,56000000.0
2006-06-20 16:35:00,1.11626,1.11628,1.1162,1.11628,49800000.0
2006-06-20 16:36:00,1.11635,1.1166,1.11635,1.1166,53200002.0
2006-06-20 16:37:00,1.11674,1.11688,1.11671,1.11688,87400000.0
2006-06-20 16:38:00,1.11684,1.11684,1.11646,1.11652,189399998.0
2006-06-20 16:39:00,1.1165,1.11666,1.11648,1.11651,92200001.0
2006-06-20 16:40:00,1.11642,1.11656,1.11639,1.11651,150999999.0
2006-06-20 16:41:00,1.11653,1.1168,1.11653,1.11678,55300000.0
2006-06-20 16:42:00,1.11691,1.11691,1.11685,1.11685,5600000.0
2006-06-20 16:43:00,1.11682,1.11691,1.11673,1.11673,93300000.0
2006-06-20 16:44:00,1.11672,1.11679,1.11663,1.11672,31400000.0
2006-06-20 16:45:00,1.11673,1.11679,1.11673,1.11679,29600000.0
2006-06-20 16:46:00,1.11673,1.11679,1.11672,1.11675,31300000.0
2006-06-20 16:47:00,1.1168,1.11685,1.1168,1.1168,40800000.0
2006-06-20 16:48:00,1.11673,1.11678,1.11667,1.11673,126099999.0
2006-06-20 16:49:00,1.11667,1.1168,1.11666,1.11675,157199999.0
2006-06-20 16:50:00,1.11671,1.11687,1.11664,1.11664,139200000.0
2006-06-20 16:51:00,1.11646,1.11646,1.11615,1.11615,25200000.0
2006-06-20 16:52:00,1.11603,1.11619,1.11597,1.116,126600001.0
2006-06-20 16:53:00,1.11594,1.116,1.11594,1.11598,26800001.0
2006-06-20 16:54:00,1.11604,1.11604,1.11603,1.11603,15600000.0
2006-06-20 16:55:00,1.1159,1.1159,1.11569,1.11581,81300001.0
2006-06-20 16:56:00,1.11581,1.11588,1.11573,1.11578,102400001.0
2006-06-20 16:57:00,1.11587,1.11606,1.11587,1.1159,115199998.0
2006-06-20 16:58:00,1.11597,1.11597,1.11584,1.11584,101300002.0
2006-06-20 16:59:00,1.11573,1.11573,1.11559,1.1157,71900001.0
2006-06-20 17:00:00,1.11564,1.11564,1.11528,1.1153,55200000.0
2006-06-20 17:01:00,1.11533,1.1154,1.11523,1.11538,99699999.0
2006-06-20 17:02:00,1.11543,1.11568,1.11534,1.11567,72800000.0
2006-06-20 17:03:00,1.11573,1.11585,1.11561,1.11561,101300001.0
2006-06-20 17:04:00,1.11545,1.11555,1.11545,1.11547,22600000.0
2006-06-20 17:05:00,1.11555,1.11568,1.11555,1.1156,110600001.0
2006-06-20 17:06:00,1.11562,1.11572,1.11548,1.11548,106799998.0
2006-06-20 17:07:00,1.11555,1.11568,1.11552,1.11552,95700001.0
2006-06-20 17:08:00,1.11561,1.11578,1.11561,1.11575,121500001.0
2006-06-20 17:09:00,1.11589,1.11589,1.11581,1.11581,25400000.0
2006-06-20 17:10:00,1.11581,1.11581,1.11567,1.11578,77700000.0
2006-06-20 17:11:00,1.11563,1.11563,1.11563,1.11563,18299999.0
2006-06-20 17:12:00,1.11567,1.11591,1.11567,1.11591,49900000.0
2006-06-20 17:13:00,1.11562,1.11562,1.1152,1.11523,94700000.0
2006-06-20 17:14:00,1.11516,1.1153,1.11514,1.1152,113200001.0
2006-06-20 17:15:00,1.11515,1.11529,1.11515,1.11529,172100002.0
2006-06-20 17:16:00,1.1153,1.11565,1.11522,1.11558,228200003.0
2006-06-20 17:17:00,1.11573,1.11576,1.11552,1.11552,76900000.0
2006-06-20 17:18:00,1.11557,1.11558,1.11557,1.11558,26800000.0
2006-06-20 17:19:00,1.11568,1.11591,1.11566,1.11591,76690002.0
2006-06-20 17:20:00,1.11601,1.11601,1.11587,1.11587,193300001.0
2006-06-20 17:21:00,1.11583,1.11587,1.11583,1.11587,32499999.0
2006-06-20 17:22:00,1.11593,1.11602,1.11593,1.11593,48900000.0
2006-06-20 17:23:00,1.11608,1.11608,1.11597,1.11598,93700000.0
2006-06-20 17:24:00,1.11597,1.11615,1.11597,1.11615,98300001.0
2006-06-20 17:25:00,1.11623,1.11625,1.11611,1.11615,152799999.0
2006-06-20 17:26:00,1.11617,1.11617,1.11605,1.11612,36500000.0
2006-06-20 17:27:00,1.11619,1.11619,1.11619,1.11619,23100000.0
2006-06-20 17:28:00,1.11618,1.11621,1.11612,1.11612,128500000.0
2006-06-20 17:29:00,1.11598,1.11598,1.11571,1.11573,84300000.0
2006-06-20 17:30:00,1.11568,1.11575,1.11563,1.11569,60600002.0
2006-06-20 17:31:00,1.1157,1.11576,1.11554,1.11554,55300000.0
2006-06-20 17:32:00,1.11565,1.1158,1.11565,1.11573,63400001.0
2006-06-20 17:33:00,1.11561,1.11561,1.11515,1.11521,131999997.0
2006-06-20 17:34:00,1.11525,1.11525,1.11525,1.11525,2400000.0
2006-06-20 17:35:00,1.11526,1.11532,1.11515,1.11515,148100002.0
2006-06-20 17:36:00,1.11509,1.11524,1.11507,1.11524,170600000.0
2006-06-20 17:37:00,1.11525,1.11525,1.1151,1.11516,80300000.0
2006-06-20 17:38:00,1.11515,1.1152,1.11509,1.1151,106199998.0
2006-06-20 17:39:00,1.11517,1.11522,1.11517,1.1152,51599999.0
2006-06-20 17:40:00,1.11527,1.11533,1.11524,1.11533,66899998.0
2006-06-20 17:41:00,1.11528,1.11553,1.11521,1.11548,175800000.0
2006-06-20 17:42:00,1.11559,1.11571,1.11559,1.11571,26400000.0
2006-06-20 17:43:00,1.11582,1.11587,1.11575,1.1158,92899999.0
2006-06-20 17:44:00,1.11577,1.11582,1.11562,1.11562,112899997.0
2006-06-20 17:45:00,1.11565,1.11575,1.11565,1.11575,13100000.0
2006-06-20 17:46:00,1.11602,1.1162,1.11602,1.1162,73500002.0
2006-06-20 17:47:00,1.11623,1.11635,1.11611,1.11629,84900002.0
2006-06-20 17:48:00,1.11607,1.11607,1.11576,1.11576,68800000.0
2006-06-20 17:49:00,1.11582,1.11594,1.11582,1.11585,116700000.0
2006-06-20 17:50:00,1.11594,1.11598,1.11594,1.11594,33400000.0
2006-06-20 17:51:00,1.11595,1.11595,1.11575,1.11575,24800001.0
2006-06-20 17:52:00,1.11582,1.11603,1.11582,1.11594,119000000.0
2006-06-20 17:53:00,1.11595,1.11612,1.11595,1.11598,89100001.0
2006-06-20 17:54:00,1.116,1.11604,1.1159,1.11598,119600000.0
2006-06-20 17:55:00,1.11593,1.11598,1.11587,1.11598,100100002.0
2006-06-20 17:56:00,1.11607,1.11635,1.11607,1.11635,58900002.0
2006-06-20 17:57:00,1.11645,1.11645,1.11637,1.1164,156900003.0
2006-06-20 17:58:00,1.1164,1.11643,1.11628,1.11632,91700003.0
2006-06-20 17:59:00,1.11622,1.11628,1.11614,1.11614,77500000.0
2006-06-20 18:00:00,1.11612,1.11621,1.11609,1.11616,154800000.0
2006-06-20 18:01:00,1.11614,1.11622,1.11611,1.11616,663000004.0
2006-06-20 18:02:00,1.11622,1.11639,1.1162,1.11634,1011000003.0
2006-06-20 18:03:00,1.11634,1.11639,1.11615,1.11615,756299994.0
2006-06-20 18:04:00,1.11607,1.11612,1.11596,1.11596,840799997.0
2006-06-20 18:05:00,1.11602,1.11614,1.11595,1.11605,985600005.0
2006-06-20 18:06:00,1.11605,1.11615,1.11599,1.11602,643200004.0
2006-06-20 18:07:00,1.116,1.11607,1.11595,1.116,1204499993.0
2006-06-20 18:08:00,1.11602,1.11614,1.11597,1.11608,1011800000.0
2006-06-20 18:09:00,1.1161,1.1161,1.11603,1.11603,441900002.0
2006-06-20 18:10:00,1.11607,1.11608,1.11592,1.11596,899499998.0
2006-06-20 18:11:00,1.11605,1.11605,1.1159,1.11605,891400002.0
2006-06-20 18:12:00,1.1161,1.11618,1.11607,1.11607,113100001.0
2006-06-20 18:13:00,1.1161,1.11616,1.116,1.11615,359800004.0
2006-06-20 18:14:00,1.11613,1.11613,1.11596,1.116,385200007.0
2006-06-20 18:15:00,1.11597,1.11609,1.11594,1.11595,578300006.0
2006-06-20 18:16:00,1.11595,1.11605,1.11593,1.116,473799999.0
2006-06-20 18:17:00,1.116,1.11608,1.11593,1.11603,914900006.0
2006-06-20 18:18:00,1.116,1.11605,1.11595,1.11598,517000004.0
2006-06-20 18:19:00,1.11607,1.1162,1.11601,1.11612,168900002.0
2006-06-20 18:20:00,1.11614,1.11617,1.11599,1.11608,749600006.0
2006-06-20 18:21:00,1.11623,1.11668,1.11623,1.11662,98500001.0
2006-06-20 18:22:00,1.11666,1.11666,1.11641,1.11653,311600005.0
2006-06-20 18:23:00,1.11653,1.11699,1.11643,1.11653,501100001.0
2006-06-20 18:24:00,1.11643,1.11643,1.11628,1.11636,643100004.0
2006-06-20 18:25:00,1.11635,1.11647,1.11627,1.11647,368400000.0
2006-06-20 18:26:00,1.1165,1.11655,1.1164,1.11645,842100003.0
2006-06-20 18:27:00,1.11643,1.11643,1.11625,1.1163,439599997.0
2006-06-20 18:28:00,1.11628,1.11643,1.11616,1.11618,392599997.0
2006-06-20 18:29:00,1.11618,1.11637,1.11614,1.11637,384500002.0
2006-06-20 18:30:00,1.11647,1.11672,1.11647,1.1166,882099997.0
2006-06-20 18:31:00,1.11649,1.11659,1.11638,1.11658,485000000.0
2006-06-20 18:32:00,1.11658,1.11667,1.1165,1.1166,393299994.0
2006-06-20 18:33:00,1.11657,1.11665,1.11645,1.11653,369999998.0
2006-06-20 18:34:00,1.11658,1.11676,1.11658,1.11659,325000002.0
2006-06-20 18:35:00,1.11647,1.11647,1.1161,1.1162,417499998.0
2006-06-20 18:36:00,1.11619,1.11619,1.11606,1.11607,507300001.0
2006-06-20 18:37:00,1.11607,1.11613,1.11606,1.11608,61700000.0
2006-06-20 18:38:00,1.1161,1.1161,1.11598,1.1161,127800001.0
2006-06-20 18:39:00,1.1161,1.11613,1.11605,1.1161,241899994.0
2006-06-20 18:40:00,1.1161,1.11615,1.11605,1.1161,619500002.0
2006-06-20 18:41:00,1.1161,1.11618,1.11605,1.11605,293299997.0
2006-06-20 18:42:00,1.11605,1.11621,1.11602,1.11621,433100000.0
2006-06-20 18:43:00,1.11625,1.11625,1.11615,1.11615,552100004.0
2006-06-20 18:44:00,1.11624,1.11657,1.11622,1.11648,267599998.0
2006-06-20 18:45:00,1.1166,1.11682,1.11658,1.11676,544399998.0
2006-06-20 18:46:00,1.11678,1.11681,1.1167,1.11672,241700000.0
2006-06-20 18:47:00,1.11663,1.11663,1.11642,1.11646,85699999.0
2006-06-20 18:48:00,1.11642,1.11645,1.1163,1.1163,138400002.0
2006-06-20 18:49:00,1.11627,1.11633,1.11623,1.11633,161600002.0
2006-06-20 18:50:00,1.11629,1.11658,1.1162,1.11658,72900000.0
2006-06-20 18:51:00,1.11658,1.11658,1.11646,1.11649,220599999.0
2006-06-20 18:52:00,1.1165,1.11654,1.11642,1.11645,178400000.0
2006-06-20 18:53:00,1.1164,1.11645,1.11633,1.11635,646000001.0
2006-06-20 18:54:00,1.11635,1.11635,1.1163,1.11635,127699999.0
2006-06-20 18:55:00,1.11635,1.1164,1.11633,1.11637,434200006.0
2006-06-20 18:56:00,1.11643,1.11664,1.11643,1.11648,215200002.0
2006-06-20 18:57:00,1.1165,1.11661,1.1165,1.11654,384699998.0
2006-06-20 18:58:00,1.11655,1.11655,1.11638,1.11638,57200000.0
2006-06-20 18:59:00,1.11635,1.11645,1.11633,1.11633,533600005.0
2006-06-20 19:00:00,1.11635,1.11645,1.11634,1.11634,216600002.0
2006-06-20 19:01:00,1.11642,1.11644,1.11638,1.11641,123900000.0
2006-06-20 19:02:00,1.11637,1.11637,1.1161,1.11613,238799999.0
2006-06-20 19:03:00,1.1161,1.11617,1.11605,1.11605,503000002.0
2006-06-20 19:04:00,1.1161,1.11615,1.11603,1.11605,300099999.0
2006-06-20 19:05:00,1.11605,1.1161,1.11603,1.11607,252800001.0
2006-06-20 19:06:00,1.11607,1.1161,1.11596,1.116,444099997.0
2006-06-20 19:07:00,1.11602,1.11622,1.11602,1.11622,82199999.0
2006-06-20 19:08:00,1.11626,1.11638,1.11625,1.11633,455900001.0
2006-06-20 19:09:00,1.1163,1.1163,1.11614,1.11623,539399997.0
2006-06-20 19:10:00,1.1162,1.1162,1.11595,1.11595,137499997.0
2006-06-20 19:11:00,1.11596,1.11608,1.11592,1.11608,486700002.0
2006-06-20 19:12:00,1.11607,1.11612,1.116,1.116,232900001.0
2006-06-20 19:13:00,1.116,1.11605,1.116,1.11605,173799997.0
2006-06-20 19:14:00,1.11603,1.11621,1.116,1.11621,467700004.0
2006-06-20 19:15:00,1.1162,1.11633,1.11613,1.11627,365600001.0
2006-06-20 19:16:00,1.11632,1.11639,1.11632,1.11632,279599998.0
2006-06-20 19:17:00,1.11635,1.11641,1.11632,1.11634,286100001.0
2006-06-20 19:18:00,1.11638,1.11643,1.11629,1.11631,613999999.0
2006-06-20 19:19:00,1.11624,1.11638,1.11624,1.11638,212400000.0
2006-06-20 19:20:00,1.11638,1.11638,1.11625,1.11625,215900000.0
2006-06-20 19:21:00,1.1163,1.1163,1.11627,1.11628,188600000.0
2006-06-20 19:22:00,1.1163,1.1163,1.11625,1.1163,213600001.0
2006-06-20 19:23:00,1.11627,1.1163,1.11627,1.1163,29500001.0
2006-06-20 19:24:00,1.11627,1.11627,1.11612,1.11625,88499999.0
2006-06-20 19:25:00,1.11625,1.11625,1.11625,1.11625,75700001.0
2006-06-20 19:26:00,1.11625,1.11625,1.1162,1.1162,18500000.0
2006-06-20 19:27:00,1.11626,1.11633,1.11619,1.11632,312000002.0
2006-06-20 19:28:00,1.11636,1.11636,1.11617,1.11617,211200001.0
2006-06-20 19:29:00,1.11608,1.11608,1.11577,1.11577,20700001.0
2006-06-20 19:30:00,1.11573,1.11574,1.11564,1.1157,167300001.0
2006-06-20 19:31:00,1.11589,1.11609,1.11589,1.11607,40799999.0
2006-06-20 19:32:00,1.11621,1.11624,1.11621,1.11624,9100000.0
2006-06-20 19:33:00,1.11628,1.11633,1.11603,1.11603,292300000.0
2006-06-20 19:34:00,1.116,1.11605,1.116,1.11605,24800000.0
2006-06-20 19:35:00,1.11611,1.11631,1.11611,1.1162,112500000.0
2006-06-20 19:36:00,1.11625,1.11633,1.11617,1.11617,193000000.0
2006-06-20 19:37:00,1.11625,1.11632,1.11612,1.11617,550700001.0
2006-06-20 19:38:00,1.11614,1.11627,1.11614,1.1162,281300002.0
2006-06-20 19:39:00,1.1162,1.11636,1.11619,1.11631,357300001.0
2006-06-20 19:40:00,1.11642,1.11652,1.11639,1.11652,247100005.0
2006-06-20 19:41:00,1.11654,1.11681,1.1165,1.1165,148400003.0
2006-06-20 19:42:00,1.11646,1.11652,1.11618,1.11619,141400001.0
2006-06-20 19:43:00,1.11619,1.11619,1.11594,1.11596,162299998.0
2006-06-20 19:44:00,1.116,1.11612,1.11589,1.11604,180400001.0
2006-06-20 19:45:00,1.11608,1.11614,1.11608,1.11609,135700002.0
2006-06-20 19:46:00,1.11615,1.11615,1.11612,1.11615,73399999.0
2006-06-20 19:47:00,1.11613,1.11613,1.11612,1.11612,31500000.0
2006-06-20 19:48:00,1.11616,1.11619,1.11616,1.11619,10400000.0
2006-06-20 19:49:00,1.11625,1.11626,1.11615,1.11615,197199999.0
2006-06-20 19:50:00,1.11615,1.11615,1.1161,1.11615,18900000.0
2006-06-20 19:51:00,1.11612,1.11615,1.11612,1.11615,27000000.0
2006-06-20 19:52:00,1.11615,1.11615,1.1161,1.1161,11200000.0
2006-06-20 19:53:00,1.11615,1.11623,1.11615,1.11615,162799998.0
2006-06-20 19:54:00,1.11615,1.11615,1.11615,1.11615,19300000.0
2006-06-20 19:55:00,1.11628,1.11629,1.11605,1.11605,75800000.0
2006-06-20 19:56:00,1.11617,1.11617,1.11599,1.116,333699994.0
2006-06-20 19:57:00,1.11597,1.11603,1.11588,1.11597,145900000.0
2006-06-20 19:58:00,1.11595,1.11595,1.11587,1.1159,101700001.0
2006-06-20 19:59:00,1.11593,1.11607,1.11593,1.11603,171590003.0
2006-06-20 20:00:00,1.1161,1.11614,1.11602,1.11602,107800002.0
2006-06-20 20:01:00,1.11595,1.1161,1.11595,1.1161,50900000.0
2006-06-20 20:02:00,1.11611,1.11613,1.11585,1.11585,179299999.0
2006-06-20 20:03:00,1.11585,1.11592,1.11576,1.11585,559200002.0
2006-06-20 20:04:00,1.11586,1.11588,1.11579,1.11579,342600007.0
2006-06-20 20:05:00,1.11572,1.11572,1.11538,1.11552,80699999.0
2006-06-20 20:06:00,1.11563,1.11571,1.11563,1.11566,75799999.0
2006-06-20 20:07:00,1.11565,1.1157,1.1156,1.11565,227600004.0
2006-06-20 20:08:00,1.11565,1.1157,1.11565,1.1157,390300002.0
2006-06-20 20:09:00,1.11565,1.11571,1.11563,1.11568,248500002.0
2006-06-20 20:10:00,1.11566,1.11577,1.11563,1.11563,49500000.0
2006-06-20 20:11:00,1.11556,1.11556,1.11528,1.11531,287300000.0
2006-06-20 20:12:00,1.11537,1.11623,1.11537,1.11623,487400003.0
2006-06-20 20:13:00,1.11633,1.11634,1.11615,1.11615,109400001.0
2006-06-20 20:14:00,1.11609,1.11637,1.11609,1.11637,124400000.0
2006-06-20 20:15:00,1.11631,1.11631,1.11612,1.11612,544900006.0
2006-06-20 20:16:00,1.11612,1.11623,1.11596,1.11623,605900005.0
2006-06-20 20:17:00,1.11627,1.11638,1.11623,1.11635,304000003.0
2006-06-20 20:18:00,1.11635,1.11635,1.11616,1.11622,127900000.0
2006-06-20 20:19:00,1.1162,1.11647,1.1162,1.11647,128300001.0
2006-06-20 20:20:00,1.1165,1.11651,1.1164,1.1164,324899997.0
2006-06-20 20:21:00,1.1164,1.1165,1.11637,1.11639,333500001.0
2006-06-20 20:22:00,1.11643,1.11645,1.11633,1.11645,393200003.0
2006-06-20 20:23:00,1.1164,1.11642,1.11625,1.11629,546900003.0
2006-06-20 20:24:00,1.1163,1.1163,1.11625,1.11625,308399998.0
2006-06-20 20:25:00,1.11632,1.11651,1.11632,1.11639,150800000.0
2006-06-20 20:26:00,1.11638,1.11645,1.11635,1.11635,178300000.0
2006-06-20 20:27:00,1.11634,1.11657,1.11634,1.11644,113499999.0
2006-06-20 20:28:00,1.11652,1.11663,1.11649,1.1166,622400002.0
2006-06-20 20:29:00,1.11655,1.1166,1.1165,1.11655,457700002.0
2006-06-20 20:30:00,1.11663,1.11685,1.11663,1.11685,207500002.0
2006-06-20 20:31:00,1.117,1.11729,1.117,1.11729,395399998.0
2006-06-20 20:32:00,1.11735,1.11747,1.11733,1.11735,243100000.0
2006-06-20 20:33:00,1.11726,1.11742,1.11726,1.11728,206200001.0
2006-06-20 20:34:00,1.11725,1.11725,1.11719,1.11723,141200002.0
2006-06-20 20:35:00,1.11728,1.11734,1.11725,1.11729,142299999.0
2006-06-20 20:36:00,1.1173,1.11733,1.1172,1.1173,322299995.0
2006-06-20 20:37:00,1.1173,1.1173,1.11723,1.11725,156300000.0
2006-06-20 20:38:00,1.11725,1.1173,1.11722,1.1173,285999999.0
2006-06-20 20:39:00,1.11728,1.11733,1.11716,1.11719,468100002.0
2006-06-20 20:40:00,1.11715,1.11718,1.11702,1.11705,367300002.0
2006-06-20 20:41:00,1.1171,1.1171,1.11702,1.1171,546400000.0
2006-06-20 20:42:00,1.1171,1.1171,1.11705,1.11707,534699996.0
2006-06-20 20:43:00,1.11707,1.11712,1.11702,1.11708,189400001.0
2006-06-20 20:44:00,1.1171,1.11718,1.11703,1.11715,120499999.0
2006-06-20 20:45:00,1.11712,1.11712,1.11702,1.11702,218099999.0
2006-06-20 20:46:00,1.11705,1.11715,1.11705,1.11715,218899997.0
2006-06-20 20:47:00,1.11716,1.11722,1.11713,1.11713,200700002.0
2006-06-20 20:48:00,1.11717,1.11733,1.11717,1.11733,117700001.0
2006-06-20 20:49:00,1.11732,1.11732,1.11714,1.11717,248900000.0
2006-06-20 20:50:00,1.11711,1.11727,1.11711,1.11727,128199997.0
2006-06-20 20:51:00,1.11733,1.11733,1.11725,1.11733,128000000.0
2006-06-20 20:52:00,1.11735,1.11735,1.11735,1.11735,99100000.0
2006-06-20 20:53:00,1.11731,1.11751,1.11717,1.11717,220700001.0
2006-06-20 20:54:00,1.11717,1.1172,1.11703,1.11705,470099998.0
2006-06-20 20:55:00,1.11712,1.11713,1.11705,1.1171,203400001.0
2006-06-20 20:56:00,1.11711,1.1172,1.11706,1.1172,507299997.0
2006-06-20 20:57:00,1.1172,1.11747,1.1172,1.11747,484500002.0
2006-06-20 20:58:00,1.11753,1.11774,1.11749,1.11771,253499999.0
2006-06-20 20:59:00,1.11764,1.11778,1.1174,1.1174,256900003.0
2006-06-20 21:00:00,1.11738,1.11751,1.11732,1.11733,1033700002.0
2006-06-20 21:01:00,1.1173,1.11735,1.11725,1.1173,625600002.0
2006-06-20 21:02:00,1.11726,1.11735,1.11725,1.11725,161000004.0
2006-06-20 21:03:00,1.1173,1.1173,1.11711,1.11715,564100001.0
2006-06-20 21:04:00,1.11714,1.11715,1.1169,1.117,603400000.0
2006-06-20 21:05:00,1.117,1.11718,1.11694,1.11707,844299996.0
2006-06-20 21:06:00,1.11712,1.11712,1.11702,1.11703,194299999.0
2006-06-20 21:07:00,1.11702,1.11707,1.11681,1.11684,491499999.0
2006-06-20 21:08:00,1.11681,1.11691,1.11681,1.1169,249199998.0
2006-06-20 21:09:00,1.11678,1.11692,1.11677,1.11692,98500001.0
2006-06-20 21:10:00,1.11695,1.11695,1.11685,1.1169,414700001.0
2006-06-20 21:11:00,1.1169,1.11693,1.11685,1.11685,374800000.0
2006-06-20 21:12:00,1.1169,1.11693,1.11685,1.11687,306599999.0
2006-06-20 21:13:00,1.11692,1.11696,1.11684,1.11684,392799997.0
2006-06-20 21:14:00,1.1169,1.1169,1.11682,1.11687,311700004.0
2006-06-20 21:15:00,1.11687,1.11697,1.11687,1.11695,89300002.0
2006-06-20 21:16:00,1.11692,1.11698,1.1169,1.1169,79300001.0
2006-06-20 21:17:00,1.11695,1.11695,1.1169,1.11695,55999999.0
2006-06-20 21:18:00,1.11702,1.11711,1.11699,1.11708,91000000.0
2006-06-20 21:19:00,1.11705,1.1171,1.11705,1.11705,117700003.0
2006-06-20 21:20:00,1.11708,1.11713,1.11708,1.11713,45500000.0
2006-06-20 21:21:00,1.11715,1.11715,1.11715,1.11715,12500000.0
2006-06-20 21:22:00,1.11715,1.11715,1.11715,1.11715,69299999.0
2006-06-20 21:23:00,1.11712,1.11718,1.11712,1.11718,9600000.0
2006-06-20 21:24:00,1.11705,1.11705,1.117,1.117,9600000.0
2006-06-20 21:25:00,1.11709,1.11709,1.11691,1.11697,95399999.0
2006-06-20 21:26:00,1.1169,1.11692,1.1169,1.1169,121400001.0
2006-06-20 21:27:00,1.11688,1.11688,1.11673,1.11679,111599999.0
2006-06-20 21:28:00,1.11678,1.11683,1.11668,1.11671,216700004.0
2006-06-20 21:29:00,1.11668,1.11668,1.11655,1.11655,156300002.0
2006-06-20 21:30:00,1.11658,1.11658,1.11651,1.11652,169000002.0
2006-06-20 21:31:00,1.1165,1.1165,1.1165,1.1165,44600000.0
2006-06-20 21:32:00,1.1165,1.11655,1.11645,1.11655,213500001.0
2006-06-20 21:33:00,1.11658,1.11659,1.11644,1.11653,123600002.0
2006-06-20 21:34:00,1.11655,1.11664,1.11655,1.1166,126600000.0
2006-06-20 21:35:00,1.11662,1.11668,1.11662,1.11667,106800000.0
2006-06-20 21:36:00,1.11669,1.11678,1.11669,1.11675,35899999.0
2006-06-20 21:37:00,1.11687,1.11687,1.1168,1.1168,49400001.0
2006-06-20 21:38:00,1.1168,1.11685,1.1168,1.1168,132900000.0
2006-06-20 21:39:00,1.1168,1.1168,1.11675,1.1168,332600002.0
2006-06-20 21:40:00,1.1168,1.1168,1.11672,1.11675,309800001.0
2006-06-20 21:41:00,1.11681,1.11687,1.11676,1.11679,124500000.0
2006-06-20 21:42:00,1.11667,1.11678,1.11667,1.11678,144400003.0
2006-06-20 21:43:00,1.1168,1.1168,1.11672,1.11672,210900002.0
2006-06-20 21:44:00,1.11675,1.1168,1.11675,1.1168,155000001.0
2006-06-20 21:45:00,1.1168,1.1168,1.1168,1.1168,130400001.0
2006-06-20 21:46:00,1.11678,1.1168,1.11668,1.11669,263699997.0
2006-06-20 21:47:00,1.11663,1.11669,1.11661,1.11661,258699998.0
2006-06-20 21:48:00,1.11658,1.11658,1.11644,1.11644,130399998.0
2006-06-20 21:49:00,1.11635,1.11647,1.11632,1.11644,113700000.0
2006-06-20 21:50:00,1.11645,1.1165,1.11645,1.1165,76299999.0
2006-06-20 21:51:00,1.11655,1.11663,1.11653,1.11653,134000001.0
2006-06-20 21:52:00,1.11654,1.11684,1.11654,1.11684,107100000.0
2006-06-20 21:53:00,1.1169,1.1169,1.1169,1.1169,283400000.0
2006-06-20 21:54:00,1.11686,1.11687,1.11667,1.11667,184099999.0
2006-06-20 21:55:00,1.11671,1.11678,1.1167,1.11678,100500000.0
2006-06-20 21:56:00,1.11685,1.1171,1.11685,1.1171,29700000.0
2006-06-20 21:57:00,1.11716,1.11735,1.11716,1.11735,70100001.0
2006-06-20 21:58:00,1.11732,1.11747,1.11727,1.11739,100500001.0
2006-06-20 21:59:00,1.11732,1.11746,1.11732,1.1174,115700003.0
2006-06-20 22:00:00,1.11738,1.11744,1.11723,1.11723,157800001.0
2006-06-20 22:01:00,1.11728,1.11737,1.11728,1.11728,91499999.0
2006-06-20 22:02:00,1.11724,1.11739,1.11724,1.1173,381800001.0
2006-06-20 22:03:00,1.11724,1.11738,1.11724,1.11738,190700000.0
2006-06-20 22:04:00,1.11745,1.11745,1.11735,1.1174,133300003.0
2006-06-20 22:05:00,1.11742,1.11742,1.11726,1.1173,99000000.0
2006-06-20 22:06:00,1.11725,1.11735,1.11725,1.1173,210399997.0
2006-06-20 22:07:00,1.11735,1.11735,1.11725,1.11735,88600002.0
2006-06-20 22:08:00,1.11733,1.11735,1.1173,1.1173,115399998.0
2006-06-20 22:09:00,1.11724,1.11743,1.11724,1.11743,98100000.0
2006-06-20 22:10:00,1.11743,1.11743,1.11736,1.11738,35200000.0
2006-06-20 22:11:00,1.11725,1.11725,1.11717,1.11718,65400000.0
2006-06-20 22:12:00,1.11723,1.1175,1.11723,1.11742,211900001.0
2006-06-20 22:13:00,1.11735,1.11747,1.11735,1.11747,59300000.0
2006-06-20 22:14:00,1.11757,1.11763,1.11754,1.11762,105000001.0
2006-06-20 22:15:00,1.11765,1.11765,1.11746,1.11747,107700000.0
2006-06-20 22:16:00,1.11747,1.11753,1.11743,1.11749,154799997.0
2006-06-20 22:17:00,1.1174,1.11753,1.11736,1.11753,79499999.0
2006-06-20 22:18:00,1.11753,1.11753,1.1174,1.1174,95100001.0
2006-06-20 22:19:00,1.11733,1.1174,1.11733,1.11738,33300000.0
2006-06-20 22:20:00,1.1175,1.11767,1.1175,1.11761,94499999.0
2006-06-20 22:21:00,1.11755,1.11755,1.11745,1.11745,185500002.0
2006-06-20 22:22:00,1.11745,1.11755,1.11745,1.11745,81600001.0
2006-06-20 22:23:00,1.11748,1.11763,1.11745,1.1176,155500004.0
2006-06-20 22:24:00,1.11757,1.11759,1.11746,1.11749,256899994.0
2006-06-20 22:25:00,1.11745,1.11745,1.11735,1.11735,97899999.0
2006-06-20 22:26:00,1.11736,1.11739,1.11736,1.11739,5600000.0
2006-06-20 22:27:00,1.1173,1.11735,1.1173,1.1173,159100000.0
2006-06-20 22:28:00,1.11725,1.11725,1.11725,1.11725,7200000.0
2006-06-20 22:29:00,1.1173,1.11735,1.11725,1.11725,180290000.0
2006-06-20 22:30:00,1.11725,1.11725,1.1172,1.11725,107500001.0
2006-06-20 22:31:00,1.1173,1.1173,1.11725,1.11725,7600000.0
2006-06-20 22:32:00,1.11725,1.1173,1.1172,1.11722,141199999.0
2006-06-20 22:33:00,1.11724,1.11728,1.11721,1.11722,93400000.0
2006-06-20 22:34:00,1.11715,1.11725,1.11715,1.1172,326300000.0
2006-06-20 22:35:00,1.11727,1.11734,1.11726,1.1173,104999999.0
2006-06-20 22:36:00,1.1173,1.1173,1.11725,1.11725,92300000.0
2006-06-20 22:37:00,1.11725,1.1173,1.1172,1.1172,109500000.0
2006-06-20 22:38:00,1.11729,1.11744,1.11729,1.11733,112199998.0
2006-06-20 22:39:00,1.11741,1.11758,1.11741,1.11753,170800001.0
2006-06-20 22:40:00,1.11765,1.11765,1.11755,1.11755,86599999.0
2006-06-20 22:41:00,1.11755,1.11755,1.1175,1.1175,84899999.0
2006-06-20 22:42:00,1.11755,1.11755,1.11755,1.11755,65299999.0
2006-06-20 22:43:00,1.11755,1.11765,1.1175,1.1176,323899998.0
2006-06-20 22:44:00,1.1176,1.11765,1.11755,1.11755,151599998.0
2006-06-20 22:45:00,1.11755,1.1176,1.11755,1.1176,4100000.0
2006-06-20 22:46:00,1.11755,1.11755,1.11728,1.11753,128800003.0
2006-06-20 22:47:00,1.11751,1.11752,1.11742,1.11752,37299999.0
2006-06-20 22:48:00,1.11755,1.11755,1.11737,1.11737,55200001.0
2006-06-20 22:49:00,1.1174,1.1174,1.11735,1.11735,47800000.0
2006-06-20 22:50:00,1.11743,1.11754,1.11743,1.11745,37000000.0
2006-06-20 22:51:00,1.11759,1.1177,1.11754,1.1177,97300002.0
2006-06-20 22:52:00,1.11765,1.11779,1.11765,1.11768,164300001.0
2006-06-20 22:53:00,1.11779,1.11791,1.11777,1.11783,134999999.0
2006-06-20 22:54:00,1.1179,1.11816,1.11786,1.11816,166200001.0
2006-06-20 22:55:00,1.11834,1.11858,1.11821,1.11828,263300003.0
2006-06-20 22:56:00,1.11825,1.11825,1.1182,1.1182,20300000.0
2006-06-20 22:57:00,1.1182,1.11831,1.1182,1.1182,99600001.0
2006-06-20 22:58:00,1.1183,1.1183,1.1182,1.1183,120200002.0
2006-06-20 22:59:00,1.11825,1.11825,1.11795,1.11805,144600001.0
2006-06-20 23:00:00,1.118,1.11805,1.118,1.11805,6600000.0
2006-06-20 23:01:00,1.11862,1.11868,1.11825,1.11825,86699999.0
2006-06-20 23:02:00,1.11827,1.11833,1.11772,1.11775,86900001.0
2006-06-20 23:03:00,1.11788,1.11798,1.11774,1.11791,56100000.0
2006-06-20 23:04:00,1.11797,1.11842,1.11797,1.11836,56000000.0
2006-06-20 23:05:00,1.11817,1.11826,1.11804,1.11821,166500002.0
2006-06-20 23:06:00,1.11823,1.11837,1.11815,1.11822,114200002.0
2006-06-20 23:07:00,1.11822,1.11828,1.11787,1.11813,160499999.0
2006-06-20 23:08:00,1.11828,1.11828,1.11778,1.11778,88600001.0
2006-06-20 23:09:00,1.11795,1.11812,1.11772,1.11787,75099999.0
2006-06-20 23:10:00,1.11783,1.11813,1.11771,1.11779,148599999.0
2006-06-20 23:11:00,1.11787,1.11788,1.11718,1.11775,237000002.0
2006-06-20 23:12:00,1.11777,1.11793,1.11777,1.11793,34700000.0
2006-06-20 23:13:00,1.11773,1.11796,1.1176,1.11796,79200001.0
2006-06-20 23:14:00,1.11782,1.11782,1.11759,1.11774,68400001.0
2006-06-20 23:15:00,1.11792,1.11792,1.1177,1.11778,83000001.0
2006-06-20 23:16:00,1.11775,1.11803,1.11772,1.11794,128100001.0
2006-06-20 23:17:00,1.11783,1.11803,1.1178,1.11789,66200000.0
2006-06-20 23:18:00,1.11791,1.118,1.11777,1.11792,44800000.0
2006-06-20 23:19:00,1.11783,1.11796,1.11775,1.11789,95600000.0
2006-06-20 23:20:00,1.11768,1.11794,1.11762,1.11765,71000000.0
2006-06-20 23:21:00,1.11765,1.11816,1.11761,1.11816,127600000.0
2006-06-20 23:22:00,1.11778,1.11792,1.11771,1.11785,106500000.0
2006-06-20 23:23:00,1.11792,1.118,1.11761,1.11765,95600000.0
2006-06-20 23:24:00,1.11775,1.11798,1.11771,1.11793,185300004.0
2006-06-20 23:25:00,1.11802,1.11802,1.11752,1.11771,121299998.0
2006-06-20 23:26:00,1.11773,1.11802,1.11769,1.11797,65399999.0
2006-06-20 23:27:00,1.118,1.1181,1.11781,1.11782,68699998.0
2006-06-20 23:28:00,1.11799,1.11799,1.11763,1.11798,69400001.0
2006-06-20 23:29:00,1.11805,1.11805,1.11783,1.11783,14300000.0
2006-06-20 23:30:00,1.1175,1.11755,1.1175,1.1175,12300000.0
2006-06-20 23:31:00,1.1174,1.1174,1.11709,1.11714,129899999.0
2006-06-20 23:32:00,1.11718,1.11718,1.11705,1.11718,138100000.0
2006-06-20 23:33:00,1.11717,1.11725,1.11717,1.11725,111100001.0
2006-06-20 23:34:00,1.1172,1.11725,1.11715,1.11725,74999999.0
2006-06-20 23:35:00,1.1171,1.11722,1.1171,1.1172,79200000.0
2006-06-20 23:36:00,1.11715,1.1172,1.11715,1.1172,23900000.0
2006-06-20 23:37:00,1.11715,1.1172,1.11715,1.1172,31800001.0
2006-06-20 23:38:00,1.11712,1.11725,1.11712,1.1172,133899999.0
2006-06-20 23:39:00,1.11717,1.1172,1.11717,1.1172,5400000.0
2006-06-20 23:40:00,1.11711,1.11725,1.11711,1.11718,112200000.0
2006-06-20 23:41:00,1.11718,1.11738,1.11716,1.11731,60800001.0
2006-06-20 23:42:00,1.11738,1.11738,1.11723,1.11723,104399996.0
2006-06-20 23:43:00,1.1172,1.11725,1.1172,1.1172,20700000.0
2006-06-20 23:44:00,1.1172,1.11725,1.11715,1.11718,174900001.0
2006-06-20 23:45:00,1.11726,1.11726,1.11711,1.11726,89199999.0
2006-06-20 23:46:00,1.11725,1.11725,1.11725,1.11725,800000.0
2006-06-20 23:47:00,1.1173,1.1173,1.1173,1.1173,7100000.0
2006-06-20 23:48:00,1.1173,1.1173,1.11725,1.11725,83799998.0
2006-06-20 23:49:00,1.11725,1.1173,1.11722,1.11725,110100000.0
2006-06-20 23:50:00,1.11735,1.11735,1.11735,1.11735,500000.0
2006-06-20 23:51:00,1.11725,1.11725,1.11705,1.11705,73900001.0
2006-06-20 23:52:00,1.11702,1.1171,1.11702,1.11705,48700000.0
2006-06-20 23:53:00,1.11708,1.11715,1.11705,1.1171,110000000.0
2006-06-20 23:54:00,1.1171,1.1171,1.1171,1.1171,12800000.0
2006-06-20 23:55:00,1.11705,1.11718,1.11705,1.11718,159399998.0
2006-06-20 23:56:00,1.11702,1.1171,1.11702,1.11705,55899999.0
2006-06-20 23:57:00,1.11705,1.11705,1.11705,1.11705,17600000.0
2006-06-20 23:58:00,1.11709,1.11736,1.11709,1.11736,27100000.0
2006-06-20 23:59:00,1.11735,1.11738,1.11735,1.11738,14400000.0
2006-06-21 00:00:00,1.11756,1.1177,1.11756,1.1177,32699999.0
2006-06-21 00:01:00,1.11777,1.11782,1.11777,1.11782,61900001.0
2006-06-21 00:02:00,1.11782,1.11785,1.11775,1.11785,22400000.0
2006-06-21 00:03:00,1.11775,1.11785,1.11775,1.11785,29500000.0
2006-06-21 00:04:00,1.11785,1.11787,1.11775,1.1178,104600000.0
2006-06-21 00:05:00,1.11775,1.11785,1.11775,1.11785,35500000.0
2006-06-21 00:06:00,1.1178,1.11782,1.11777,1.11777,46700000.0
2006-06-21 00:07:00,1.11784,1.11784,1.11781,1.11781,30699999.0
2006-06-21 00:08:00,1.11786,1.11786,1.11762,1.11771,87100000.0
2006-06-21 00:09:00,1.11763,1.11763,1.11734,1.11747,83700000.0
2006-06-21 00:10:00,1.11735,1.11735,1.11725,1.11725,43200000.0
2006-06-21 00:11:00,1.11721,1.11728,1.11717,1.11728,143399998.0
2006-06-21 00:12:00,1.11724,1.11729,1.11722,1.11723,44400000.0
2006-06-21 00:13:00,1.1172,1.11725,1.11717,1.11725,66400002.0
2006-06-21 00:14:00,1.1172,1.11728,1.11717,1.11728,166499999.0
2006-06-21 00:15:00,1.1173,1.11738,1.11725,1.11728,71300001.0
2006-06-21 00:16:00,1.11727,1.11727,1.11722,1.11725,24600000.0
2006-06-21 00:17:00,1.11732,1.11732,1.11732,1.11732,23100000.0
2006-06-21 00:18:00,1.11737,1.11744,1.11732,1.1174,93199998.0
2006-06-21 00:19:00,1.1174,1.11745,1.11735,1.11745,68400001.0
2006-06-21 00:20:00,1.1174,1.11745,1.11732,1.1174,90700001.0
2006-06-21 00:21:00,1.1174,1.11745,1.11735,1.11745,64700000.0
2006-06-21 00:22:00,1.11745,1.11745,1.11732,1.11737,30000000.0
2006-06-21 00:23:00,1.1174,1.11745,1.11735,1.1174,155100000.0
2006-06-21 00:24:00,1.11745,1.11745,1.11735,1.1174,46800000.0
2006-06-21 00:25:00,1.11737,1.11745,1.11733,1.1174,12300000.0
2006-06-21 00:26:00,1.1174,1.1174,1.11735,1.11735,17600000.0
2006-06-21 00:27:00,1.1174,1.1174,1.11735,1.1174,110700001.0
2006-06-21 00:28:00,1.1174,1.1174,1.11735,1.1174,34600000.0
2006-06-21 00:29:00,1.11737,1.11745,1.11735,1.11735,69800000.0
2006-06-21 00:30:00,1.11735,1.1174,1.11732,1.11735,60900000.0
2006-06-21 00:31:00,1.11741,1.11746,1.11729,1.11736,54299999.0
2006-06-21 00:32:00,1.11737,1.11737,1.11733,1.11733,10400000.0
2006-06-21 00:33:00,1.11732,1.11736,1.11732,1.11736,34400000.0
2006-06-21 00:34:00,1.11742,1.11746,1.11724,1.11746,158800004.0
2006-06-21 00:35:00,1.11742,1.11742,1.1174,1.1174,4000000.0
2006-06-21 00:36:00,1.11733,1.11745,1.11732,1.11732,76200001.0
2006-06-21 00:37:00,1.11738,1.11745,1.11738,1.11745,31800001.0
2006-06-21 00:38:00,1.11733,1.11742,1.11728,1.11742,48900001.0
2006-06-21 00:39:00,1.11745,1.11745,1.11742,1.11742,7200000.0
2006-06-21 00:40:00,1.11747,1.11752,1.11747,1.1175,85299999.0
2006-06-21 00:41:00,1.1175,1.11755,1.1175,1.11755,8800000.0
2006-06-21 00:42:00,1.11755,1.11755,1.1175,1.1175,15300000.0
2006-06-21 00:43:00,1.11745,1.11755,1.11745,1.1175,112600002.0
2006-06-21 00:44:00,1.11745,1.11753,1.11745,1.1175,121700000.0
2006-06-21 00:45:00,1.1175,1.11755,1.11742,1.1175,231600007.0
2006-06-21 00:46:00,1.11755,1.11755,1.11755,1.11755,35400002.0
2006-06-21 00:47:00,1.1175,1.11755,1.11742,1.1175,132300001.0
2006-06-21 00:48:00,1.1175,1.11755,1.11745,1.11755,128000001.0
2006-06-21 00:49:00,1.11753,1.11755,1.11745,1.11745,31400000.0
2006-06-21 00:50:00,1.11755,1.11755,1.11747,1.1175,156300002.0
2006-06-21 00:51:00,1.1175,1.11755,1.11742,1.11742,51100000.0
2006-06-21 00:52:00,1.1175,1.1175,1.11745,1.11745,106999999.0
2006-06-21 00:53:00,1.11745,1.1175,1.11745,1.1175,59300000.0
2006-06-21 00:54:00,1.11753,1.11753,1.11738,1.1175,162900004.0
2006-06-21 00:55:00,1.11747,1.11747,1.11731,1.11733,138300001.0
2006-06-21 00:56:00,1.11741,1.11746,1.11738,1.11745,61700000.0
2006-06-21 00:57:00,1.1175,1.11755,1.11742,1.11752,158900003.0
2006-06-21 00:58:00,1.11741,1.11744,1.11741,1.11744,24600000.0
2006-06-21 00:59:00,1.1174,1.11745,1.1174,1.1174,96000003.0
2006-06-21 01:00:00,1.1174,1.11748,1.1174,1.11748,58800001.0
2006-06-21 01:01:00,1.11747,1.11753,1.1174,1.11749,74200001.0
2006-06-21 01:02:00,1.1175,1.11755,1.11745,1.1175,36300000.0
2006-06-21 01:03:00,1.11755,1.11755,1.11742,1.11755,126200000.0
2006-06-21 01:04:00,1.1175,1.11755,1.11745,1.1175,110400000.0
2006-06-21 01:05:00,1.11755,1.11755,1.11735,1.1175,170300002.0
2006-06-21 01:06:00,1.1174,1.11747,1.11739,1.11743,33500000.0
2006-06-21 01:07:00,1.11736,1.11736,1.11718,1.11728,85200002.0
2006-06-21 01:08:00,1.1173,1.11735,1.11725,1.11735,153400002.0
2006-06-21 01:09:00,1.11721,1.11722,1.11721,1.11722,35800001.0
2006-06-21 01:10:00,1.11712,1.11712,1.11712,1.11712,51400002.0
2006-06-21 01:11:00,1.1171,1.1171,1.1171,1.1171,10300000.0
2006-06-21 01:12:00,1.1171,1.1171,1.1171,1.1171,22700001.0
2006-06-21 01:13:00,1.1171,1.1171,1.1171,1.1171,12500000.0
2006-06-21 01:14:00,1.11708,1.11712,1.11708,1.11712,23300000.0
2006-06-21 01:15:00,1.1172,1.1172,1.11715,1.11715,69700001.0
2006-06-21 01:16:00,1.11718,1.1172,1.11712,1.11715,102400000.0
2006-06-21 01:17:00,1.1172,1.1172,1.11715,1.1172,147899999.0
2006-06-21 01:18:00,1.11725,1.11725,1.11725,1.11725,8800000.0
2006-06-21 01:19:00,1.11716,1.11716,1.11714,1.11714,18300000.0
2006-06-21 01:20:00,1.117,1.11711,1.117,1.11709,75199998.0
2006-06-21 01:21:00,1.11705,1.11705,1.11697,1.11697,52699999.0
2006-06-21 01:22:00,1.117,1.117,1.117,1.117,15100000.0
2006-06-21 01:23:00,1.117,1.11702,1.117,1.11702,55900000.0
2006-06-21 01:24:00,1.117,1.117,1.11692,1.11692,69499997.0
2006-06-21 01:25:00,1.117,1.11703,1.11695,1.11703,9390000.0
2006-06-21 01:26:00,1.11701,1.11711,1.11697,1.11697,165300001.0
2006-06-21 01:27:00,1.117,1.117,1.11693,1.11695,48900000.0
2006-06-21 01:28:00,1.11705,1.11705,1.11698,1.11698,64799999.0
2006-06-21 01:29:00,1.11705,1.11705,1.11693,1.117,54200000.0
2006-06-21 01:30:00,1.11689,1.11689,1.11689,1.11689,29900000.0
2006-06-21 01:31:00,1.1169,1.1169,1.11685,1.1169,14600000.0
2006-06-21 01:32:00,1.11703,1.11707,1.11699,1.11707,69900001.0
2006-06-21 01:33:00,1.11698,1.11698,1.11688,1.11695,38000000.0
2006-06-21 01:34:00,1.117,1.117,1.11695,1.11695,21500000.0
2006-06-21 01:35:00,1.11705,1.11705,1.117,1.117,38200001.0
2006-06-21 01:36:00,1.11707,1.11711,1.11702,1.11703,52000000.0
2006-06-21 01:37:00,1.11697,1.11699,1.11636,1.11636,81100003.0
2006-06-21 01:38:00,1.11627,1.11648,1.11627,1.11637,50300000.0
2006-06-21 01:39:00,1.11636,1.11643,1.11633,1.11643,66500001.0
2006-06-21 01:40:00,1.1163,1.11643,1.1163,1.11643,53000002.0
2006-06-21 01:41:00,1.11647,1.11648,1.1164,1.11643,120500001.0
2006-06-21 01:42:00,1.1164,1.1164,1.1164,1.1164,800000.0
2006-06-21 01:43:00,1.1164,1.11648,1.1164,1.11648,44100002.0
2006-06-21 01:44:00,1.11637,1.1164,1.11635,1.1164,63800001.0
2006-06-21 01:45:00,1.11643,1.11647,1.11643,1.11647,28099999.0
2006-06-21 01:46:00,1.11646,1.11659,1.11646,1.11651,35800000.0
2006-06-21 01:47:00,1.11645,1.11661,1.11645,1.11661,60400000.0
2006-06-21 01:48:00,1.11665,1.11665,1.11658,1.1166,44000001.0
2006-06-21 01:49:00,1.11654,1.11656,1.1165,1.11651,150500000.0
2006-06-21 01:50:00,1.11656,1.11664,1.11651,1.11653,74700000.0
2006-06-21 01:51:00,1.11652,1.11652,1.11645,1.11645,60900001.0
2006-06-21 01:52:00,1.1165,1.11655,1.11645,1.11655,101599998.0
2006-06-21 01:53:00,1.1165,1.1165,1.1165,1.1165,42300000.0
2006-06-21 01:54:00,1.1165,1.1165,1.11645,1.1165,58500001.0
2006-06-21 01:55:00,1.1164,1.11655,1.1164,1.11655,31800000.0
2006-06-21 01:56:00,1.11647,1.11647,1.11643,1.11643,35300001.0
2006-06-21 01:57:00,1.11648,1.11653,1.1164,1.11645,108600001.0
2006-06-21 01:58:00,1.1165,1.1165,1.11643,1.11643,8200000.0
2006-06-21 01:59:00,1.11645,1.1165,1.11645,1.1165,39600002.0
2006-06-21 02:00:00,1.11643,1.1165,1.11642,1.11642,149700000.0
2006-06-21 02:01:00,1.11639,1.11653,1.11639,1.11646,81399997.0
2006-06-21 02:02:00,1.1165,1.1165,1.1165,1.1165,69400002.0
2006-06-21 02:03:00,1.11642,1.11642,1.11608,1.11621,90300000.0
2006-06-21 02:04:00,1.11617,1.11617,1.11608,1.11608,17600000.0
2006-06-21 02:05:00,1.11618,1.11624,1.11608,1.1162,154900004.0
2006-06-21 02:06:00,1.11612,1.11629,1.11612,1.11625,112200001.0
2006-06-21 02:07:00,1.11625,1.11625,1.11613,1.11615,136999998.0
2006-06-21 02:08:00,1.1162,1.1162,1.11615,1.11615,46499999.0
2006-06-21 02:09:00,1.11616,1.11616,1.11609,1.11609,45299998.0
2006-06-21 02:10:00,1.11608,1.11618,1.11608,1.1161,100400002.0
2006-06-21 02:11:00,1.1161,1.1161,1.11605,1.1161,41699999.0
2006-06-21 02:12:00,1.11608,1.11608,1.11608,1.11608,3200000.0
2006-06-21 02:13:00,1.1161,1.1161,1.1161,1.1161,2400000.0
2006-06-21 02:14:00,1.11613,1.11617,1.11613,1.11617,53900002.0
2006-06-21 02:15:00,1.11625,1.11625,1.11615,1.11625,73900001.0
2006-06-21 02:16:00,1.11623,1.11633,1.11623,1.11627,107800000.0
2006-06-21 02:17:00,1.11631,1.11631,1.11626,1.11626,45100000.0
2006-06-21 02:18:00,1.11615,1.11615,1.11615,1.11615,7200000.0
2006-06-21 02:19:00,1.11613,1.11623,1.1161,1.1162,170100002.0
2006-06-21 02:20:00,1.11615,1.11628,1.11615,1.11625,159999998.0
2006-06-21 02:21:00,1.11611,1.11614,1.11611,1.11614,18300000.0
2006-06-21 02:22:00,1.1161,1.11615,1.11605,1.11615,96800001.0
2006-06-21 02:23:00,1.11607,1.11615,1.116,1.11615,56899999.0
2006-06-21 02:24:00,1.1161,1.1161,1.11605,1.11605,48499999.0
2006-06-21 02:25:00,1.11605,1.11612,1.11605,1.11612,67300000.0
2006-06-21 02:26:00,1.1161,1.1161,1.11605,1.11605,59299999.0
2006-06-21 02:27:00,1.1161,1.1161,1.1161,1.1161,9600000.0
2006-06-21 02:28:00,1.1161,1.1161,1.1161,1.1161,33500000.0
2006-06-21 02:29:00,1.11605,1.11615,1.11603,1.1161,187300003.0
2006-06-21 02:30:00,1.11615,1.1162,1.11613,1.11619,102099999.0
2006-06-21 02:31:00,1.1162,1.11625,1.11618,1.11618,100700002.0
2006-06-21 02:32:00,1.11628,1.11628,1.11626,1.11628,41200000.0
2006-06-21 02:33:00,1.11633,1.11633,1.11621,1.11627,47500000.0
2006-06-21 02:34:00,1.11628,1.1163,1.11625,1.1163,107300000.0
2006-06-21 02:35:00,1.11635,1.11635,1.11625,1.11625,54199999.0
2006-06-21 02:36:00,1.11628,1.11637,1.11628,1.1163,101699998.0
2006-06-21 02:37:00,1.11635,1.11635,1.11625,1.11625,35299999.0
2006-06-21 02:38:00,1.11633,1.1165,1.11633,1.1165,103899997.0
2006-06-21 02:39:00,1.11648,1.11648,1.11635,1.1164,85000001.0
2006-06-21 02:40:00,1.11623,1.11625,1.11623,1.11625,68000000.0
2006-06-21 02:41:00,1.11636,1.11637,1.11627,1.11627,91600002.0
2006-06-21 02:42:00,1.1163,1.11635,1.1163,1.11635,18300000.0
2006-06-21 02:43:00,1.11635,1.11635,1.1163,1.1163,135699998.0
2006-06-21 02:44:00,1.1163,1.11643,1.11628,1.11628,69899999.0
2006-06-21 02:45:00,1.11615,1.11615,1.11615,1.11615,4800000.0
2006-06-21 02:46:00,1.11615,1.11615,1.11615,1.11615,37599998.0
2006-06-21 02:47:00,1.11618,1.11618,1.11615,1.11615,35200000.0
2006-06-21 02:48:00,1.11623,1.11625,1.11615,1.1162,170200002.0
2006-06-21 02:49:00,1.11625,1.11625,1.1162,1.1162,47099998.0
2006-06-21 02:50:00,1.11618,1.11618,1.11618,1.11618,24299999.0
2006-06-21 02:51:00,1.11615,1.11625,1.11615,1.11615,69300000.0
2006-06-21 02:52:00,1.1162,1.1162,1.11615,1.11615,9600000.0
2006-06-21 02:53:00,1.1161,1.11625,1.1161,1.11623,81899999.0
2006-06-21 02:54:00,1.1162,1.1162,1.1162,1.1162,47600001.0
2006-06-21 02:55:00,1.11629,1.11629,1.11623,1.11623,17700000.0
2006-06-21 02:56:00,1.11635,1.11635,1.1163,1.1163,12700000.0
2006-06-21 02:57:00,1.1163,1.1163,1.11625,1.11625,19800000.0
2006-06-21 02:58:00,1.1163,1.1163,1.11625,1.11625,24700000.0
2006-06-21 02:59:00,1.11632,1.11632,1.11611,1.11616,84200001.0
2006-06-21 03:00:00,1.11618,1.11618,1.11588,1.11612,92000000.0
2006-06-21 03:01:00,1.1161,1.1161,1.1161,1.1161,21700000.0
2006-06-21 03:02:00,1.11612,1.11614,1.11596,1.11607,122800001.0
2006-06-21 03:03:00,1.11603,1.11603,1.1159,1.116,69500000.0
2006-06-21 03:04:00,1.11605,1.11605,1.11593,1.11593,56800000.0
2006-06-21 03:05:00,1.11595,1.11605,1.11595,1.11595,73199999.0
2006-06-21 03:06:00,1.11595,1.116,1.11595,1.116,20700000.0
2006-06-21 03:07:00,1.11597,1.11597,1.11591,1.11595,54300001.0
2006-06-21 03:08:00,1.1159,1.1159,1.11585,1.11585,99300001.0
2006-06-21 03:09:00,1.1159,1.11595,1.11585,1.1159,73700000.0
2006-06-21 03:10:00,1.11587,1.11587,1.11587,1.11587,19100000.0
2006-06-21 03:11:00,1.1159,1.1159,1.11572,1.11578,78700000.0
2006-06-21 03:12:00,1.11577,1.11579,1.11574,1.11574,4000000.0
2006-06-21 03:13:00,1.11577,1.11577,1.11562,1.11565,61200001.0
2006-06-21 03:14:00,1.1157,1.11575,1.11565,1.11565,107199999.0
2006-06-21 03:15:00,1.11565,1.1157,1.11563,1.11563,67999999.0
2006-06-21 03:16:00,1.1157,1.11578,1.1157,1.11578,35999999.0
2006-06-21 03:17:00,1.11577,1.11587,1.11575,1.11575,82200001.0
2006-06-21 03:18:00,1.11583,1.11587,1.11567,1.11582,122199999.0
2006-06-21 03:19:00,1.11574,1.11577,1.11574,1.11574,23100000.0
2006-06-21 03:20:00,1.11559,1.11562,1.11554,1.11556,119400003.0
2006-06-21 03:21:00,1.11563,1.11563,1.1155,1.11557,36100000.0
2006-06-21 03:22:00,1.1155,1.1155,1.11542,1.1155,99799998.0
2006-06-21 03:23:00,1.11543,1.11557,1.11543,1.1155,67400000.0
2006-06-21 03:24:00,1.1155,1.11557,1.1155,1.11557,13700000.0
2006-06-21 03:25:00,1.11562,1.11573,1.11561,1.11572,120499998.0
2006-06-21 03:26:00,1.11571,1.11571,1.11559,1.1156,55400000.0
2006-06-21 03:27:00,1.11558,1.1156,1.11558,1.1156,32900002.0
2006-06-21 03:28:00,1.1156,1.1156,1.1156,1.1156,12800000.0
2006-06-21 03:29:00,1.1156,1.1156,1.1155,1.11552,154499999.0
2006-06-21 03:30:00,1.1156,1.11567,1.11555,1.11555,93700000.0
2006-06-21 03:31:00,1.11555,1.1156,1.1155,1.1156,47700000.0
2006-06-21 03:32:00,1.11557,1.11557,1.11553,1.11553,41000000.0
2006-06-21 03:33:00,1.11554,1.11557,1.11548,1.11555,150500001.0
2006-06-21 03:34:00,1.11541,1.11542,1.11541,1.11542,41600000.0
2006-06-21 03:35:00,1.11521,1.11521,1.11515,1.11518,43500000.0
2006-06-21 03:36:00,1.11512,1.11525,1.11512,1.11525,44300001.0
2006-06-21 03:37:00,1.11514,1.1153,1.11514,1.11521,83099999.0
2006-06-21 03:38:00,1.11515,1.11525,1.11515,1.11525,44800001.0
2006-06-21 03:39:00,1.1152,1.11525,1.11518,1.1152,98900002.0
2006-06-21 03:40:00,1.11515,1.11525,1.11515,1.1152,123300003.0
2006-06-21 03:41:00,1.1152,1.11525,1.11515,1.11525,84000002.0
2006-06-21 03:42:00,1.11515,1.1152,1.11515,1.1152,43299999.0
2006-06-21 03:43:00,1.11525,1.11525,1.11512,1.11512,98600000.0
2006-06-21 03:44:00,1.1152,1.1152,1.11512,1.11512,14300000.0
2006-06-21 03:45:00,1.11517,1.11525,1.11515,1.11515,127499998.0
2006-06-21 03:46:00,1.11523,1.1153,1.11523,1.1153,30400000.0
2006-06-21 03:47:00,1.11531,1.11541,1.11524,1.1154,171800001.0
2006-06-21 03:48:00,1.11534,1.11545,1.1152,1.1152,51300000.0
2006-06-21 03:49:00,1.11528,1.11541,1.1152,1.1152,72599998.0
2006-06-21 03:50:00,1.11512,1.11518,1.11512,1.11518,4500000.0
2006-06-21 03:51:00,1.11512,1.11517,1.1151,1.11512,126500002.0
2006-06-21 03:52:00,1.11515,1.1152,1.11515,1.11515,39100000.0
2006-06-21 03:53:00,1.11523,1.11523,1.1151,1.11517,72000000.0
2006-06-21 03:54:00,1.11512,1.11526,1.11508,1.11526,40600001.0
2006-06-21 03:55:00,1.11526,1.11526,1.11511,1.11513,127300001.0
2006-06-21 03:56:00,1.11512,1.11525,1.11512,1.11515,76500001.0
2006-06-21 03:57:00,1.11514,1.11521,1.11513,1.11513,51999999.0
2006-06-21 03:58:00,1.1151,1.11525,1.1151,1.11525,26300001.0
2006-06-21 03:59:00,1.11525,1.11525,1.11525,1.11525,35799999.0
2006-06-21 04:00:00,1.11518,1.11527,1.11518,1.11527,22600000.0
2006-06-21 04:01:00,1.11525,1.11525,1.11512,1.11512,59800001.0
2006-06-21 04:02:00,1.11525,1.11525,1.11525,1.11525,15200000.0
2006-06-21 04:03:00,1.11516,1.11528,1.11516,1.11525,26700000.0
2006-06-21 04:04:00,1.11525,1.11525,1.11515,1.11515,55599998.0
2006-06-21 04:05:00,1.11512,1.11515,1.11504,1.11504,67400000.0
2006-06-21 04:06:00,1.11515,1.11515,1.1151,1.11511,39000001.0
2006-06-21 04:07:00,1.11511,1.11522,1.11507,1.11522,82200000.0
2006-06-21 04:08:00,1.11523,1.11523,1.11509,1.11518,74999999.0
2006-06-21 04:09:00,1.11512,1.11512,1.11494,1.11499,53500001.0
2006-06-21 04:10:00,1.11502,1.11509,1.11496,1.11509,181100000.0
2006-06-21 04:11:00,1.11509,1.11516,1.11509,1.11516,8100000.0
2006-06-21 04:12:00,1.1152,1.1152,1.11507,1.11512,92100000.0
2006-06-21 04:13:00,1.11515,1.11515,1.1151,1.1151,35200001.0
2006-06-21 04:14:00,1.1151,1.11515,1.11505,1.11505,93700000.0
2006-06-21 04:15:00,1.11493,1.11493,1.11477,1.11492,58999998.0
2006-06-21 04:16:00,1.11498,1.11498,1.11485,1.11485,50299999.0
2006-06-21 04:17:00,1.1147,1.11485,1.1147,1.11477,31200000.0
2006-06-21 04:18:00,1.11483,1.1149,1.11483,1.1149,89400000.0
2006-06-21 04:19:00,1.11475,1.11485,1.1146,1.1146,57200000.0
2006-06-21 04:20:00,1.11485,1.11485,1.1148,1.1148,12900000.0
2006-06-21 04:21:00,1.11474,1.11476,1.11465,1.11475,61300000.0
2006-06-21 04:22:00,1.11477,1.11501,1.11477,1.11486,154899999.0
2006-06-21 04:23:00,1.1148,1.1148,1.11475,1.11475,93299998.0
2006-06-21 04:24:00,1.11475,1.11485,1.11475,1.11475,111500000.0
2006-06-21 04:25:00,1.11476,1.11476,1.11471,1.11473,94800000.0
2006-06-21 04:26:00,1.11478,1.11489,1.11474,1.11489,81000001.0
2006-06-21 04:27:00,1.11496,1.11518,1.11496,1.11518,75100000.0
2006-06-21 04:28:00,1.11513,1.11513,1.11489,1.11505,75000000.0
2006-06-21 04:29:00,1.11508,1.11508,1.11493,1.11496,152000002.0
2006-06-21 04:30:00,1.11495,1.11505,1.11495,1.11505,69099998.0
2006-06-21 04:31:00,1.11505,1.11505,1.11495,1.115,24700000.0
2006-06-21 04:32:00,1.11492,1.11503,1.11492,1.115,64299999.0
2006-06-21 04:33:00,1.11497,1.11507,1.11493,1.11496,107099998.0
2006-06-21 04:34:00,1.11498,1.11508,1.11491,1.11502,73200001.0
2006-06-21 04:35:00,1.11506,1.11509,1.11485,1.11485,75300001.0
2006-06-21 04:36:00,1.11487,1.11505,1.11487,1.11493,82500003.0
2006-06-21 04:37:00,1.11487,1.11504,1.11487,1.11504,9500000.0
2006-06-21 04:38:00,1.11511,1.11519,1.11511,1.11512,120600002.0
2006-06-21 04:39:00,1.11508,1.1151,1.11508,1.1151,17500000.0
2006-06-21 04:40:00,1.1151,1.11516,1.1151,1.11513,32700001.0
2006-06-21 04:41:00,1.11513,1.11513,1.11493,1.11493,86600000.0
2006-06-21 04:42:00,1.11504,1.11506,1.11504,1.11506,19100000.0
2006-06-21 04:43:00,1.11508,1.11518,1.11495,1.11516,96000001.0
2006-06-21 04:44:00,1.11515,1.11526,1.11505,1.11524,63899999.0
2006-06-21 04:45:00,1.11537,1.11553,1.11537,1.11548,81400001.0
2006-06-21 04:46:00,1.11548,1.11548,1.11537,1.11542,117299999.0
2006-06-21 04:47:00,1.11535,1.11556,1.11535,1.11546,111600000.0
2006-06-21 04:48:00,1.1154,1.1154,1.11515,1.11515,70400001.0
2006-06-21 04:49:00,1.1151,1.1151,1.11502,1.11505,111999996.0
2006-06-21 04:50:00,1.11505,1.11515,1.11505,1.11505,30300000.0
2006-06-21 04:51:00,1.11515,1.11515,1.11505,1.1151,105299999.0
2006-06-21 04:52:00,1.11512,1.11515,1.11504,1.11515,57500000.0
2006-06-21 04:53:00,1.11517,1.11525,1.11515,1.1152,76700000.0
2006-06-21 04:54:00,1.1152,1.11522,1.11515,1.1152,53900000.0
2006-06-21 04:55:00,1.11515,1.11525,1.11515,1.11522,55300000.0
2006-06-21 04:56:00,1.11515,1.11525,1.11512,1.1152,96700004.0
2006-06-21 04:57:00,1.11525,1.11525,1.11515,1.1152,17100000.0
2006-06-21 04:58:00,1.11527,1.11533,1.11527,1.11533,23300001.0
2006-06-21 04:59:00,1.11537,1.1154,1.11532,1.11537,104300002.0
2006-06-21 05:00:00,1.11536,1.11536,1.11519,1.11525,110200000.0
2006-06-21 05:01:00,1.11527,1.11527,1.11509,1.11513,55400001.0
2006-06-21 05:02:00,1.11513,1.11532,1.11513,1.11521,86299999.0
2006-06-21 05:03:00,1.1151,1.11518,1.11506,1.1151,139400001.0
2006-06-21 05:04:00,1.11501,1.11505,1.11493,1.11493,81300000.0
2006-06-21 05:05:00,1.11495,1.11495,1.11489,1.11494,43300000.0
2006-06-21 05:06:00,1.1149,1.1149,1.1149,1.1149,11200000.0
2006-06-21 05:07:00,1.11498,1.11498,1.11482,1.1149,115200001.0
2006-06-21 05:08:00,1.1149,1.1149,1.1149,1.1149,40099998.0
2006-06-21 05:09:00,1.1149,1.11495,1.11482,1.11483,57500000.0
2006-06-21 05:10:00,1.11486,1.11495,1.11485,1.11495,107699998.0
2006-06-21 05:11:00,1.11502,1.11502,1.11495,1.11495,43100001.0
2006-06-21 05:12:00,1.11505,1.11505,1.115,1.11502,59500002.0
2006-06-21 05:13:00,1.11492,1.115,1.11491,1.11491,102499999.0
2006-06-21 05:14:00,1.11492,1.11492,1.11485,1.1149,30300000.0
2006-06-21 05:15:00,1.11485,1.1149,1.11483,1.11483,70200001.0
2006-06-21 05:16:00,1.11498,1.11509,1.11493,1.11504,103500001.0
2006-06-21 05:17:00,1.11515,1.11526,1.11513,1.11521,36900000.0
2006-06-21 05:18:00,1.11525,1.11527,1.11514,1.11514,64300000.0
2006-06-21 05:19:00,1.11513,1.11513,1.1151,1.1151,13600000.0
2006-06-21 05:20:00,1.11528,1.11528,1.11515,1.1152,85600002.0
2006-06-21 05:21:00,1.11514,1.11518,1.11508,1.11514,89200002.0
2006-06-21 05:22:00,1.11518,1.11518,1.11512,1.11518,73100000.0
2006-06-21 05:23:00,1.11513,1.1152,1.11502,1.11516,73500001.0
2006-06-21 05:24:00,1.11522,1.11522,1.11504,1.11513,47800000.0
2006-06-21 05:25:00,1.11513,1.11513,1.11493,1.11499,94500002.0
2006-06-21 05:26:00,1.11505,1.11514,1.11504,1.11504,26299999.0
2006-06-21 05:27:00,1.11509,1.11516,1.11509,1.11516,44799999.0
2006-06-21 05:28:00,1.1152,1.1152,1.1152,1.1152,7200000.0
2006-06-21 05:29:00,1.11517,1.11517,1.11507,1.11514,128700002.0
2006-06-21 05:30:00,1.11511,1.11521,1.11506,1.11506,69500000.0
2006-06-21 05:31:00,1.1151,1.11515,1.11502,1.1151,54900000.0
2006-06-21 05:32:00,1.11515,1.11515,1.11515,1.11515,4000000.0
2006-06-21 05:33:00,1.11514,1.11516,1.11514,1.11516,27800000.0
2006-06-21 05:34:00,1.11515,1.1152,1.11512,1.11512,92500000.0
2006-06-21 05:35:00,1.1152,1.1152,1.11518,1.11518,27200000.0
2006-06-21 05:36:00,1.1152,1.11525,1.1152,1.11525,42300000.0
2006-06-21 05:37:00,1.11519,1.11526,1.11519,1.11526,33900000.0
2006-06-21 05:38:00,1.11527,1.11527,1.11511,1.11511,38300000.0
2006-06-21 05:39:00,1.1152,1.11525,1.11515,1.11525,118100000.0
2006-06-21 05:40:00,1.11519,1.11531,1.11517,1.11529,68600000.0
2006-06-21 05:41:00,1.11533,1.11535,1.1153,1.11535,42800000.0
2006-06-21 05:42:00,1.11535,1.11535,1.1153,1.1153,13600000.0
2006-06-21 05:43:00,1.11522,1.11538,1.11522,1.11538,14000000.0
2006-06-21 05:44:00,1.11525,1.11535,1.11525,1.11528,50899999.0
2006-06-21 05:45:00,1.11521,1.11536,1.11518,1.11518,168400000.0
2006-06-21 05:46:00,1.1152,1.11525,1.1152,1.11525,48800002.0
2006-06-21 05:47:00,1.11522,1.11528,1.11518,1.11528,107200000.0
2006-06-21 05:48:00,1.11525,1.1153,1.11525,1.1153,23000000.0
2006-06-21 05:49:00,1.1153,1.11533,1.1153,1.11533,13700000.0
2006-06-21 05:50:00,1.11525,1.11532,1.11525,1.1153,54400000.0
2006-06-21 05:51:00,1.1152,1.11535,1.1152,1.11525,57800002.0
2006-06-21 05:52:00,1.11535,1.11535,1.11522,1.11522,163089999.0
2006-06-21 05:53:00,1.11528,1.11535,1.1152,1.11535,158599998.0
2006-06-21 05:54:00,1.11535,1.11535,1.1153,1.1153,43500001.0
2006-06-21 05:55:00,1.1153,1.11532,1.11525,1.11532,53099999.0
2006-06-21 05:56:00,1.11528,1.1153,1.11528,1.1153,19300000.0
2006-06-21 05:57:00,1.11525,1.1153,1.11525,1.1153,107500002.0
2006-06-21 05:58:00,1.1153,1.11535,1.11525,1.11525,21700000.0
2006-06-21 05:59:00,1.11525,1.11525,1.11525,1.11525,10400000.0
2006-06-21 06:00:00,1.11528,1.11528,1.11525,1.11528,15900000.0
2006-06-21 06:01:00,1.1153,1.11535,1.1152,1.1153,98700002.0
2006-06-21 06:02:00,1.11525,1.11535,1.1152,1.11525,66099999.0
2006-06-21 06:03:00,1.11525,1.11532,1.11525,1.1153,74400000.0
2006-06-21 06:04:00,1.11527,1.1153,1.11525,1.11525,32600000.0
2006-06-21 06:05:00,1.11535,1.11535,1.11522,1.11525,22500000.0
2006-06-21 06:06:00,1.11533,1.11538,1.11532,1.11535,89600002.0
2006-06-21 06:07:00,1.11541,1.11541,1.11528,1.11535,37000000.0
2006-06-21 06:08:00,1.1154,1.11545,1.11538,1.11542,117800000.0
2006-06-21 06:09:00,1.1154,1.1154,1.11535,1.11535,103200001.0
2006-06-21 06:10:00,1.11547,1.11547,1.1153,1.11542,130799999.0
2006-06-21 06:11:00,1.11535,1.11545,1.11535,1.11538,148000001.0
2006-06-21 06:12:00,1.11535,1.1154,1.1153,1.1153,14500000.0
2006-06-21 06:13:00,1.1152,1.1152,1.11515,1.11515,60500002.0
2006-06-21 06:14:00,1.11505,1.11505,1.11493,1.11499,76299999.0
2006-06-21 06:15:00,1.115,1.11505,1.11492,1.11505,101400001.0
2006-06-21 06:16:00,1.115,1.11505,1.11495,1.11503,109399999.0
2006-06-21 06:17:00,1.115,1.11505,1.11495,1.115,138400005.0
2006-06-21 06:18:00,1.11504,1.11511,1.11497,1.11508,134100000.0
2006-06-21 06:19:00,1.11515,1.11515,1.11507,1.1151,94100000.0
2006-06-21 06:20:00,1.11507,1.1151,1.11507,1.1151,81999998.0
2006-06-21 06:21:00,1.11505,1.1151,1.115,1.1151,67600000.0
2006-06-21 06:22:00,1.11512,1.11513,1.11508,1.11513,94199999.0
2006-06-21 06:23:00,1.11505,1.1151,1.11505,1.1151,83999999.0
2006-06-21 06:24:00,1.1151,1.11512,1.11505,1.1151,64800001.0
2006-06-21 06:25:00,1.11505,1.11505,1.1149,1.1149,25600000.0
2006-06-21 06:26:00,1.11515,1.11538,1.11515,1.11525,102900001.0
2006-06-21 06:27:00,1.11533,1.11539,1.11531,1.11537,41100000.0
2006-06-21 06:28:00,1.11531,1.11536,1.11513,1.11513,30000000.0
2006-06-21 06:29:00,1.11515,1.11525,1.11515,1.1152,91499999.0
2006-06-21 06:30:00,1.11522,1.11522,1.11522,1.11522,4800000.0
2006-06-21 06:31:00,1.1152,1.11525,1.11515,1.11515,67400000.0
2006-06-21 06:32:00,1.1152,1.1152,1.1152,1.1152,6400000.0
2006-06-21 06:33:00,1.1152,1.1152,1.1151,1.1151,76499999.0
2006-06-21 06:34:00,1.11518,1.1152,1.11517,1.1152,69900000.0
2006-06-21 06:35:00,1.11515,1.11525,1.11515,1.11515,150999998.0
2006-06-21 06:36:00,1.11512,1.11512,1.11512,1.11512,31000000.0
2006-06-21 06:37:00,1.11517,1.11518,1.11509,1.11518,61400002.0
2006-06-21 06:38:00,1.11528,1.11528,1.1152,1.1152,88700003.0
2006-06-21 06:39:00,1.11517,1.1152,1.11515,1.1152,86300000.0
2006-06-21 06:40:00,1.11525,1.11525,1.11515,1.11523,102800002.0
2006-06-21 06:41:00,1.11523,1.11527,1.11519,1.11523,129100001.0
2006-06-21 06:42:00,1.1152,1.11525,1.11512,1.1152,89399999.0
2006-06-21 06:43:00,1.11515,1.1152,1.11515,1.1152,76300000.0
2006-06-21 06:44:00,1.11512,1.11523,1.11512,1.11515,46199999.0
2006-06-21 06:45:00,1.1152,1.11525,1.11515,1.11515,16500000.0
2006-06-21 06:46:00,1.11525,1.11525,1.11515,1.11515,60600000.0
2006-06-21 06:47:00,1.11515,1.11525,1.11515,1.1152,50300000.0
2006-06-21 06:48:00,1.1152,1.11523,1.11515,1.11523,60400000.0
2006-06-21 06:49:00,1.11527,1.11534,1.11522,1.11525,96100000.0
2006-06-21 06:50:00,1.1152,1.11522,1.11515,1.1152,61999998.0
2006-06-21 06:51:00,1.11518,1.1152,1.1149,1.1152,54400002.0
2006-06-21 06:52:00,1.1152,1.11525,1.1151,1.11515,107699998.0
2006-06-21 06:53:00,1.11518,1.11518,1.11518,1.11518,2400000.0
2006-06-21 06:54:00,1.11523,1.11527,1.11523,1.11527,49800001.0
2006-06-21 06:55:00,1.11535,1.11535,1.1153,1.1153,19800000.0
2006-06-21 06:56:00,1.11527,1.11528,1.11522,1.11522,104699997.0
2006-06-21 06:57:00,1.1152,1.1152,1.11515,1.11515,50199998.0
2006-06-21 06:58:00,1.1152,1.1152,1.1152,1.1152,20700000.0
2006-06-21 06:59:00,1.1151,1.11525,1.1151,1.1152,150000003.0
2006-06-21 07:00:00,1.11515,1.1152,1.11515,1.11515,59600000.0
2006-06-21 07:01:00,1.11525,1.11525,1.11515,1.11515,105000000.0
2006-06-21 07:02:00,1.1152,1.1152,1.11512,1.11512,39899999.0
2006-06-21 07:03:00,1.11525,1.11525,1.11515,1.1152,125599998.0
2006-06-21 07:04:00,1.11517,1.11527,1.11512,1.11527,123599999.0
2006-06-21 07:05:00,1.11522,1.1153,1.11522,1.1153,13600000.0
2006-06-21 07:06:00,1.11537,1.11537,1.11515,1.11515,56800000.0
2006-06-21 07:07:00,1.11514,1.1152,1.11514,1.11514,56099998.0
2006-06-21 07:08:00,1.11514,1.11517,1.11513,1.11513,32100000.0
2006-06-21 07:09:00,1.11513,1.11535,1.11513,1.11525,64700000.0
2006-06-21 07:10:00,1.1153,1.11532,1.1153,1.11532,16800000.0
2006-06-21 07:11:00,1.1153,1.1153,1.1153,1.1153,14500000.0
2006-06-21 07:12:00,1.11525,1.11535,1.11525,1.11528,95100000.0
2006-06-21 07:13:00,1.1153,1.11535,1.11522,1.1153,47800001.0
2006-06-21 07:14:00,1.11525,1.1153,1.11525,1.11527,40200000.0
2006-06-21 07:15:00,1.11527,1.11532,1.11527,1.1153,58400001.0
2006-06-21 07:16:00,1.1153,1.11535,1.1152,1.11525,138600001.0
2006-06-21 07:17:00,1.11528,1.1153,1.11528,1.1153,36299998.0
2006-06-21 07:18:00,1.11525,1.1153,1.11525,1.1153,62700001.0
2006-06-21 07:19:00,1.11529,1.11536,1.11529,1.11536,12700000.0
2006-06-21 07:20:00,1.11538,1.11538,1.1152,1.11528,95800001.0
2006-06-21 07:21:00,1.11527,1.11535,1.11525,1.1153,136899998.0
2006-06-21 07:22:00,1.11525,1.11537,1.11525,1.11537,73600001.0
2006-06-21 07:23:00,1.11535,1.11538,1.11522,1.11538,52000000.0
2006-06-21 07:24:00,1.11543,1.11543,1.11535,1.11535,47000000.0
2006-06-21 07:25:00,1.1154,1.11545,1.11535,1.11535,102500000.0
2006-06-21 07:26:00,1.11538,1.11541,1.11533,1.11534,68800000.0
2006-06-21 07:27:00,1.1154,1.1154,1.11537,1.11537,20700000.0
2006-06-21 07:28:00,1.11535,1.1154,1.1153,1.1153,114100001.0
2006-06-21 07:29:00,1.11524,1.11537,1.11524,1.11535,25300000.0
2006-06-21 07:30:00,1.11519,1.11537,1.11519,1.11537,83900000.0
2006-06-21 07:31:00,1.1153,1.11535,1.11522,1.1153,132000000.0
2006-06-21 07:32:00,1.11535,1.11535,1.1153,1.1153,30300000.0
2006-06-21 07:33:00,1.1153,1.11532,1.11525,1.1153,63000000.0
2006-06-21 07:34:00,1.11525,1.1153,1.11525,1.1153,116000001.0
2006-06-21 07:35:00,1.11525,1.11535,1.11525,1.1153,33500001.0
2006-06-21 07:36:00,1.1153,1.11535,1.11522,1.11528,83100001.0
2006-06-21 07:37:00,1.1153,1.1153,1.1153,1.1153,15900000.0
2006-06-21 07:38:00,1.11537,1.1155,1.11537,1.11545,28000000.0
2006-06-21 07:39:00,1.11535,1.1154,1.11535,1.11537,68200000.0
2006-06-21 07:40:00,1.11535,1.1154,1.11535,1.11538,56099999.0
2006-06-21 07:41:00,1.11535,1.11535,1.11535,1.11535,69700001.0
2006-06-21 07:42:00,1.11537,1.11545,1.11535,1.11545,91600002.0
2006-06-21 07:43:00,1.11542,1.11542,1.11528,1.11528,39399999.0
2006-06-21 07:44:00,1.11531,1.11542,1.11522,1.11542,95800000.0
2006-06-21 07:45:00,1.11533,1.1155,1.11533,1.11545,74500000.0
2006-06-21 07:46:00,1.1154,1.11547,1.1154,1.11547,34400000.0
2006-06-21 07:47:00,1.11545,1.1155,1.11545,1.1155,33500000.0
2006-06-21 07:48:00,1.11547,1.11548,1.11541,1.11542,51700000.0
2006-06-21 07:49:00,1.1154,1.11545,1.11535,1.1154,83000003.0
2006-06-21 07:50:00,1.11545,1.11545,1.11545,1.11545,32000000.0
2006-06-21 07:51:00,1.1154,1.11542,1.11535,1.11535,53700000.0
2006-06-21 07:52:00,1.1154,1.1154,1.11535,1.11535,23200001.0
2006-06-21 07:53:00,1.1154,1.1154,1.1154,1.1154,35100000.0
2006-06-21 07:54:00,1.1154,1.11545,1.11535,1.11535,117700000.0
2006-06-21 07:55:00,1.11539,1.1154,1.11529,1.11537,77199998.0
2006-06-21 07:56:00,1.11528,1.11528,1.11498,1.11498,83500002.0
2006-06-21 07:57:00,1.11498,1.11505,1.11494,1.11498,102000000.0
2006-06-21 07:58:00,1.115,1.115,1.11492,1.115,22100000.0
2006-06-21 07:59:00,1.11495,1.11503,1.11495,1.115,66699999.0
2006-06-21 08:00:00,1.11495,1.11505,1.11495,1.11505,104000001.0
2006-06-21 08:01:00,1.11492,1.11498,1.11492,1.11498,37699998.0
2006-06-21 08:02:00,1.11488,1.11506,1.11488,1.11506,52600000.0
2006-06-21 08:03:00,1.11504,1.11511,1.11497,1.11502,108100000.0
2006-06-21 08:04:00,1.11503,1.11512,1.11494,1.11512,74900001.0
2006-06-21 08:05:00,1.11504,1.11504,1.11473,1.11473,110500003.0
2006-06-21 08:06:00,1.11477,1.11483,1.11474,1.11483,22600000.0
2006-06-21 08:07:00,1.11477,1.11484,1.11469,1.1148,97300001.0
2006-06-21 08:08:00,1.11474,1.11483,1.11472,1.11483,114000001.0
2006-06-21 08:09:00,1.11485,1.1149,1.11478,1.11478,119500000.0
2006-06-21 08:10:00,1.11483,1.11483,1.11465,1.1148,141600000.0
2006-06-21 08:11:00,1.11479,1.11483,1.11473,1.11483,91400001.0
2006-06-21 08:12:00,1.11471,1.11471,1.11459,1.11459,27900000.0
2006-06-21 08:13:00,1.1145,1.1145,1.11436,1.11436,54800000.0
2006-06-21 08:14:00,1.11442,1.1146,1.11442,1.11445,127900002.0
2006-06-21 08:15:00,1.1144,1.11443,1.11435,1.11435,143400003.0
2006-06-21 08:16:00,1.11433,1.11443,1.11427,1.11432,134300001.0
2006-06-21 08:17:00,1.11437,1.11443,1.1143,1.11443,86400002.0
2006-06-21 08:18:00,1.11435,1.11435,1.11435,1.11435,35500000.0
2006-06-21 08:19:00,1.1144,1.1144,1.11423,1.11423,98700001.0
2006-06-21 08:20:00,1.1143,1.1143,1.1143,1.1143,52800000.0
2006-06-21 08:21:00,1.11432,1.11432,1.11416,1.11427,34400000.0
2006-06-21 08:22:00,1.1143,1.11433,1.11428,1.1143,28800000.0
2006-06-21 08:23:00,1.1143,1.11435,1.11425,1.1143,121800003.0
2006-06-21 08:24:00,1.11431,1.11446,1.11429,1.11446,121499998.0
2006-06-21 08:25:00,1.11448,1.11448,1.11429,1.11433,97700003.0
2006-06-21 08:26:00,1.11429,1.11433,1.11419,1.11433,48600000.0
2006-06-21 08:27:00,1.1142,1.11435,1.1142,1.11432,51800001.0
2006-06-21 08:28:00,1.11427,1.11431,1.11423,1.1143,104000000.0
2006-06-21 08:29:00,1.11429,1.11429,1.11413,1.11413,8800000.0
2006-06-21 08:30:00,1.11413,1.11427,1.11413,1.11427,16800000.0
2006-06-21 08:31:00,1.11435,1.11439,1.11429,1.11432,86099998.0
2006-06-21 08:32:00,1.11435,1.11435,1.11423,1.1143,139499999.0
2006-06-21 08:33:00,1.11425,1.11435,1.11425,1.11435,75700001.0
2006-06-21 08:34:00,1.1143,1.11435,1.11425,1.11435,88700000.0
2006-06-21 08:35:00,1.11437,1.11437,1.11425,1.11433,66400000.0
2006-06-21 08:36:00,1.11433,1.11433,1.11425,1.11425,30700001.0
2006-06-21 08:37:00,1.1143,1.1143,1.1143,1.1143,19599999.0
2006-06-21 08:38:00,1.1143,1.1143,1.11423,1.11427,130700003.0
2006-06-21 08:39:00,1.11433,1.11458,1.11433,1.11452,95300000.0
2006-06-21 08:40:00,1.11449,1.11457,1.11449,1.11452,47100000.0
2006-06-21 08:41:00,1.1145,1.11455,1.1144,1.1144,38300000.0
2006-06-21 08:42:00,1.11445,1.1145,1.11445,1.1145,24000000.0
2006-06-21 08:43:00,1.11451,1.11451,1.11433,1.11435,109400002.0
2006-06-21 08:44:00,1.11445,1.11445,1.11445,1.11445,1000000.0
2006-06-21 08:45:00,1.1144,1.11443,1.11438,1.1144,126200000.0
2006-06-21 08:46:00,1.11444,1.11448,1.11444,1.11448,22300000.0
2006-06-21 08:47:00,1.1145,1.1145,1.11443,1.11443,32800000.0
2006-06-21 08:48:00,1.1145,1.1145,1.11445,1.11445,54299999.0
2006-06-21 08:49:00,1.1145,1.11455,1.1145,1.11455,10400000.0
2006-06-21 08:50:00,1.11445,1.11455,1.11445,1.11455,39800000.0
2006-06-21 08:51:00,1.1145,1.1145,1.1145,1.1145,33500000.0
2006-06-21 08:52:00,1.11445,1.11445,1.11436,1.11441,198999999.0
2006-06-21 08:53:00,1.11442,1.11449,1.11432,1.11432,66500001.0
2006-06-21 08:54:00,1.1142,1.1142,1.11384,1.11384,116600000.0
2006-06-21 08:55:00,1.11368,1.11385,1.11358,1.11385,134500004.0
2006-06-21 08:56:00,1.11384,1.11395,1.11384,1.11394,150600002.0
2006-06-21 08:57:00,1.11396,1.11411,1.11386,1.11386,79900001.0
2006-06-21 08:58:00,1.11395,1.11407,1.11382,1.11388,175499997.0
2006-06-21 08:59:00,1.11392,1.11401,1.11383,1.11383,85200000.0
2006-06-21 09:00:00,1.11372,1.11372,1.11363,1.11363,37600001.0
2006-06-21 09:01:00,1.11369,1.11371,1.11369,1.11371,19900000.0
2006-06-21 09:02:00,1.11375,1.11375,1.11353,1.11353,48799999.0
2006-06-21 09:03:00,1.11345,1.11345,1.1131,1.1132,106000001.0
2006-06-21 09:04:00,1.11324,1.1133,1.11306,1.11324,119199998.0
2006-06-21 09:05:00,1.11333,1.11346,1.11328,1.11328,53299999.0
2006-06-21 09:06:00,1.11319,1.11322,1.11301,1.11301,100300000.0
2006-06-21 09:07:00,1.11305,1.1132,1.11298,1.11298,90600001.0
2006-06-21 09:08:00,1.11304,1.11329,1.11304,1.11319,146500000.0
2006-06-21 09:09:00,1.11317,1.11324,1.11295,1.11307,181100001.0
2006-06-21 09:10:00,1.11319,1.11323,1.11315,1.11323,34000000.0
2006-06-21 09:11:00,1.11322,1.11333,1.11322,1.1133,88500002.0
2006-06-21 09:12:00,1.11327,1.11339,1.11325,1.11325,99199999.0
2006-06-21 09:13:00,1.11315,1.11333,1.11315,1.11327,113999997.0
2006-06-21 09:14:00,1.11327,1.11329,1.11323,1.11324,80900000.0
2006-06-21 09:15:00,1.11323,1.11323,1.11302,1.11302,47499999.0
2006-06-21 09:16:00,1.11305,1.11305,1.11303,1.11303,40700001.0
2006-06-21 09:17:00,1.11305,1.11307,1.11295,1.11295,97900002.0
2006-06-21 09:18:00,1.11296,1.11305,1.11296,1.11298,79900000.0
2006-06-21 09:19:00,1.11283,1.11315,1.11282,1.1131,48900001.0
2006-06-21 09:20:00,1.11322,1.11329,1.11318,1.11324,48700001.0
2006-06-21 09:21:00,1.11315,1.11315,1.11315,1.11315,17700001.0
2006-06-21 09:22:00,1.11323,1.11324,1.11323,1.11324,58299999.0
2006-06-21 09:23:00,1.11325,1.1133,1.11325,1.1133,21700000.0
2006-06-21 09:24:00,1.11333,1.11333,1.1132,1.11323,152899999.0
2006-06-21 09:25:00,1.11326,1.11326,1.11311,1.11312,113800002.0
2006-06-21 09:26:00,1.11312,1.11324,1.11312,1.11322,113800001.0
2006-06-21 09:27:00,1.11325,1.11325,1.11312,1.11319,90400000.0
2006-06-21 09:28:00,1.11327,1.11333,1.11318,1.11318,82399999.0
2006-06-21 09:29:00,1.11318,1.11325,1.11318,1.11325,28199999.0
2006-06-21 09:30:00,1.11327,1.11336,1.11323,1.11323,44000000.0
2006-06-21 09:31:00,1.11322,1.11322,1.11314,1.1132,97600000.0
2006-06-21 09:32:00,1.11313,1.11331,1.1131,1.11321,129200000.0
2006-06-21 09:33:00,1.1132,1.1132,1.1132,1.1132,39800000.0
2006-06-21 09:34:00,1.11313,1.11313,1.11292,1.11292,29600000.0
2006-06-21 09:35:00,1.11291,1.11302,1.11291,1.11302,35399999.0
2006-06-21 09:36:00,1.11296,1.11296,1.11291,1.11291,47300000.0
2006-06-21 09:37:00,1.11287,1.113,1.11286,1.11294,40400000.0
2006-06-21 09:38:00,1.113,1.11305,1.11293,1.113,111899997.0
2006-06-21 09:39:00,1.11302,1.11305,1.11295,1.113,65800002.0
2006-06-21 09:40:00,1.113,1.11305,1.113,1.11305,2900000.0
2006-06-21 09:41:00,1.11294,1.11306,1.11294,1.11297,86300002.0
2006-06-21 09:42:00,1.11307,1.11313,1.11301,1.11313,28800000.0
2006-06-21 09:43:00,1.11309,1.11314,1.11303,1.11303,28700000.0
2006-06-21 09:44:00,1.11295,1.11305,1.11295,1.113,102500001.0
2006-06-21 09:45:00,1.1131,1.1133,1.1131,1.11314,123599999.0
2006-06-21 09:46:00,1.11319,1.11325,1.11319,1.11325,70900000.0
2006-06-21 09:47:00,1.11323,1.11337,1.11323,1.11337,77699999.0
2006-06-21 09:48:00,1.11336,1.11336,1.11324,1.11336,160000004.0
2006-06-21 09:49:00,1.11338,1.11338,1.11334,1.11334,66400002.0
2006-06-21 09:50:00,1.11329,1.11336,1.11329,1.11336,41500000.0
2006-06-21 09:51:00,1.11342,1.11347,1.1134,1.11347,31200000.0
2006-06-21 09:52:00,1.11332,1.11342,1.11332,1.11338,111100001.0
2006-06-21 09:53:00,1.11337,1.11338,1.11323,1.11338,61100000.0
2006-06-21 09:54:00,1.11349,1.11371,1.11349,1.11366,63500000.0
2006-06-21 09:55:00,1.11376,1.11387,1.11376,1.11387,147599999.0
2006-06-21 09:56:00,1.11377,1.11377,1.11367,1.1137,115599999.0
2006-06-21 09:57:00,1.11374,1.11391,1.11374,1.11382,157399999.0
2006-06-21 09:58:00,1.11388,1.11388,1.11382,1.11382,37500000.0
2006-06-21 09:59:00,1.1139,1.11395,1.1139,1.11392,83100000.0
2006-06-21 10:00:00,1.11382,1.11384,1.11371,1.11373,156799999.0
2006-06-21 10:01:00,1.1136,1.11362,1.11353,1.11361,125300000.0
2006-06-21 10:02:00,1.11356,1.11357,1.11339,1.11347,105099999.0
2006-06-21 10:03:00,1.1136,1.11372,1.1136,1.11364,115799998.0
2006-06-21 10:04:00,1.11382,1.11392,1.11379,1.11379,117100001.0
2006-06-21 10:05:00,1.11392,1.11395,1.11392,1.11395,28799999.0
2006-06-21 10:06:00,1.11418,1.1142,1.11403,1.1141,81099999.0
2006-06-21 10:07:00,1.11393,1.11407,1.11393,1.11407,37100000.0
2006-06-21 10:08:00,1.11412,1.11412,1.11412,1.11412,800000.0
2006-06-21 10:09:00,1.11413,1.11436,1.11413,1.11436,49300000.0
2006-06-21 10:10:00,1.11438,1.11445,1.11437,1.11438,48600000.0
2006-06-21 10:11:00,1.11442,1.11442,1.1144,1.1144,52600000.0
2006-06-21 10:12:00,1.1143,1.11436,1.11419,1.1142,57400000.0
2006-06-21 10:13:00,1.11414,1.11422,1.11414,1.11417,63000000.0
2006-06-21 10:14:00,1.11412,1.11427,1.11412,1.11427,107300001.0
2006-06-21 10:15:00,1.1143,1.1143,1.11403,1.11414,155299996.0
2006-06-21 10:16:00,1.11417,1.11425,1.1141,1.1141,153199999.0
2006-06-21 10:17:00,1.11412,1.11412,1.11359,1.11359,71900000.0
2006-06-21 10:18:00,1.11359,1.11378,1.11359,1.11374,112099999.0
2006-06-21 10:19:00,1.11373,1.11377,1.1136,1.1136,79200001.0
2006-06-21 10:20:00,1.1136,1.1138,1.11357,1.1138,99499998.0
2006-06-21 10:21:00,1.11371,1.11378,1.11353,1.11371,43599999.0
2006-06-21 10:22:00,1.11373,1.1138,1.11368,1.11372,102000000.0
2006-06-21 10:23:00,1.11366,1.11366,1.11342,1.11348,79900001.0
2006-06-21 10:24:00,1.1135,1.11355,1.11342,1.1135,187000000.0
2006-06-21 10:25:00,1.1135,1.11355,1.11342,1.1135,68599998.0
2006-06-21 10:26:00,1.11353,1.11353,1.1135,1.11353,56300000.0
2006-06-21 10:27:00,1.11358,1.11364,1.11354,1.11364,223600003.0
2006-06-21 10:28:00,1.11355,1.11362,1.1135,1.11362,124900000.0
2006-06-21 10:29:00,1.11355,1.11365,1.11353,1.11357,166799998.0
2006-06-21 10:30:00,1.11355,1.11355,1.11352,1.11352,114300002.0
2006-06-21 10:31:00,1.11364,1.1137,1.11335,1.11363,104400000.0
2006-06-21 10:32:00,1.11367,1.11377,1.11367,1.11373,37599999.0
2006-06-21 10:33:00,1.1137,1.1137,1.1137,1.1137,73600000.0
2006-06-21 10:34:00,1.11367,1.11375,1.11365,1.1137,89099998.0
2006-06-21 10:35:00,1.11362,1.11375,1.11362,1.1137,102500000.0
2006-06-21 10:36:00,1.11378,1.11394,1.11365,1.11394,141200001.0
2006-06-21 10:37:00,1.11393,1.11404,1.1139,1.11404,54300001.0
2006-06-21 10:38:00,1.1141,1.11415,1.11402,1.11402,122200000.0
2006-06-21 10:39:00,1.11411,1.11417,1.11395,1.11395,65100000.0
2006-06-21 10:40:00,1.11387,1.11414,1.11387,1.11414,19700000.0
2006-06-21 10:41:00,1.11418,1.11425,1.11415,1.1142,87700000.0
2006-06-21 10:42:00,1.11408,1.11408,1.11383,1.11401,193400004.0
2006-06-21 10:43:00,1.11405,1.11408,1.11398,1.11408,42300000.0
2006-06-21 10:44:00,1.114,1.11405,1.11395,1.11403,67900000.0
2006-06-21 10:45:00,1.114,1.114,1.11383,1.11383,148999999.0
2006-06-21 10:46:00,1.11373,1.11375,1.11359,1.11363,60600000.0
2006-06-21 10:47:00,1.11363,1.1138,1.11347,1.11376,50500000.0
2006-06-21 10:48:00,1.11379,1.11408,1.11379,1.11382,64300000.0
2006-06-21 10:49:00,1.11377,1.11377,1.11351,1.11373,95500000.0
2006-06-21 10:50:00,1.11371,1.11371,1.11354,1.11367,121500002.0
2006-06-21 10:51:00,1.11359,1.11362,1.11346,1.11362,94800000.0
2006-06-21 10:52:00,1.11359,1.11366,1.11357,1.11365,68700000.0
2006-06-21 10:53:00,1.11368,1.11368,1.11355,1.11355,65300000.0
2006-06-21 10:54:00,1.11357,1.11362,1.11348,1.11362,96400000.0
2006-06-21 10:55:00,1.11358,1.11358,1.11343,1.11344,152400002.0
2006-06-21 10:56:00,1.11344,1.11347,1.11317,1.11317,105900001.0
2006-06-21 10:57:00,1.11309,1.11331,1.11309,1.1132,134900004.0
2006-06-21 10:58:00,1.11327,1.11331,1.11318,1.11321,149200002.0
2006-06-21 10:59:00,1.1132,1.11326,1.1131,1.11326,76100001.0
2006-06-21 11:00:00,1.11323,1.11332,1.11323,1.11328,146400000.0
2006-06-21 11:01:00,1.1133,1.11332,1.11325,1.1133,72600000.0
2006-06-21 11:02:00,1.11332,1.11339,1.1133,1.11339,110700000.0
2006-06-21 11:03:00,1.11338,1.11348,1.11333,1.11348,79500001.0
2006-06-21 11:04:00,1.11345,1.11345,1.11335,1.1134,147900003.0
2006-06-21 11:05:00,1.11348,1.1137,1.11348,1.11364,84599999.0
2006-06-21 11:06:00,1.11362,1.11364,1.11352,1.11358,82000001.0
2006-06-21 11:07:00,1.1136,1.1136,1.11352,1.11352,4800000.0
2006-06-21 11:08:00,1.11363,1.11377,1.11363,1.11377,86800001.0
2006-06-21 11:09:00,1.11371,1.11377,1.11371,1.11377,105299998.0
2006-06-21 11:10:00,1.1138,1.11382,1.11375,1.1138,49600000.0
2006-06-21 11:11:00,1.11375,1.11383,1.11363,1.11383,135900001.0
2006-06-21 11:12:00,1.11379,1.11382,1.11367,1.11371,132800002.0
2006-06-21 11:13:00,1.11368,1.11368,1.11356,1.11356,95600002.0
2006-06-21 11:14:00,1.11356,1.11371,1.11353,1.11353,92700000.0
2006-06-21 11:15:00,1.11353,1.11365,1.11352,1.1136,114600000.0
2006-06-21 11:16:00,1.11362,1.11373,1.11362,1.11368,94800000.0
2006-06-21 11:17:00,1.11365,1.1137,1.11365,1.11367,71600000.0
2006-06-21 11:18:00,1.1137,1.11375,1.1136,1.11375,139399996.0
2006-06-21 11:19:00,1.1137,1.11375,1.11365,1.11365,238799999.0
2006-06-21 11:20:00,1.1137,1.1137,1.11362,1.11362,122999999.0
2006-06-21 11:21:00,1.1137,1.11375,1.11365,1.11365,89100000.0
2006-06-21 11:22:00,1.11348,1.11348,1.11332,1.11332,47300002.0
2006-06-21 11:23:00,1.11305,1.11315,1.11305,1.11315,78299999.0
2006-06-21 11:24:00,1.11305,1.11313,1.11305,1.1131,20700000.0
2006-06-21 11:25:00,1.11317,1.11328,1.11316,1.11328,78900000.0
2006-06-21 11:26:00,1.11328,1.1134,1.11322,1.1134,109699999.0
2006-06-21 11:27:00,1.11337,1.11337,1.11319,1.11336,95100001.0
2006-06-21 11:28:00,1.1134,1.1134,1.11329,1.11332,19200000.0
2006-06-21 11:29:00,1.11323,1.11335,1.11322,1.11322,190899996.0
2006-06-21 11:30:00,1.1133,1.11333,1.11325,1.1133,125200000.0
2006-06-21 11:31:00,1.1133,1.11332,1.11323,1.11327,75900003.0
2006-06-21 11:32:00,1.11321,1.11329,1.11318,1.11322,146299999.0
2006-06-21 11:33:00,1.11315,1.11332,1.11315,1.11332,30900000.0
2006-06-21 11:34:00,1.11329,1.1134,1.11317,1.11317,128200000.0
2006-06-21 11:35:00,1.1132,1.11322,1.11313,1.11315,187500000.0
2006-06-21 11:36:00,1.11315,1.11325,1.11315,1.11315,103799998.0
2006-06-21 11:37:00,1.11318,1.11325,1.11317,1.11317,81300001.0
2006-06-21 11:38:00,1.11317,1.11325,1.11315,1.11325,48100000.0
2006-06-21 11:39:00,1.11322,1.11327,1.1132,1.11324,102899999.0
2006-06-21 11:40:00,1.11324,1.11332,1.11319,1.11322,85000002.0
2006-06-21 11:41:00,1.11323,1.11323,1.11311,1.11318,120000004.0
2006-06-21 11:42:00,1.11323,1.1133,1.11321,1.11325,117199998.0
2006-06-21 11:43:00,1.11328,1.11328,1.1132,1.11324,123300000.0
2006-06-21 11:44:00,1.113,1.11322,1.113,1.11313,108499998.0
2006-06-21 11:45:00,1.11315,1.11315,1.1131,1.1131,50599999.0
2006-06-21 11:46:00,1.11315,1.11315,1.11305,1.11315,55700000.0
2006-06-21 11:47:00,1.11313,1.11317,1.11313,1.11317,47000000.0
2006-06-21 11:48:00,1.11324,1.11348,1.11324,1.11339,19000000.0
2006-06-21 11:49:00,1.11344,1.1136,1.11344,1.11352,110399999.0
2006-06-21 11:50:00,1.11348,1.11354,1.11341,1.11343,107800001.0
2006-06-21 11:51:00,1.11333,1.11333,1.11306,1.11306,72099999.0
2006-06-21 11:52:00,1.1131,1.11315,1.11305,1.11308,227699999.0
2006-06-21 11:53:00,1.11305,1.11315,1.11305,1.11305,72899998.0
2006-06-21 11:54:00,1.11315,1.11315,1.11305,1.11308,122400001.0
2006-06-21 11:55:00,1.11315,1.11315,1.11302,1.1131,113900000.0
2006-06-21 11:56:00,1.11322,1.11351,1.11322,1.11351,55900000.0
2006-06-21 11:57:00,1.11357,1.11365,1.11344,1.11362,109200000.0
2006-06-21 11:58:00,1.11359,1.11359,1.11343,1.11344,85499999.0
2006-06-21 11:59:00,1.11347,1.11348,1.11334,1.11334,131000004.0
2006-06-21 12:00:00,1.11335,1.11335,1.11325,1.1133,11700000.0
2006-06-21 12:01:00,1.11333,1.11334,1.11328,1.11328,66200003.0
2006-06-21 12:02:00,1.11322,1.11323,1.11317,1.11317,9600000.0
2006-06-21 12:03:00,1.11317,1.1132,1.11313,1.11313,70300000.0
2006-06-21 12:04:00,1.1132,1.1132,1.11315,1.1132,66300000.0
2006-06-21 12:05:00,1.11323,1.11333,1.11321,1.11324,45900000.0
2006-06-21 12:06:00,1.11335,1.11335,1.11325,1.11325,58200001.0
2006-06-21 12:07:00,1.11332,1.11338,1.11332,1.11333,20100001.0
2006-06-21 12:08:00,1.11335,1.11339,1.11326,1.11339,73300001.0
2006-06-21 12:09:00,1.11333,1.11347,1.11333,1.11347,59000000.0
2006-06-21 12:10:00,1.11342,1.11343,1.11342,1.11343,35599999.0
2006-06-21 12:11:00,1.11323,1.11333,1.11322,1.11332,94800002.0
2006-06-21 12:12:00,1.11325,1.11339,1.11322,1.11338,109600000.0
2006-06-21 12:13:00,1.11337,1.11348,1.11337,1.11347,134300004.0
2006-06-21 12:14:00,1.11352,1.11359,1.11352,1.11353,25000000.0
2006-06-21 12:15:00,1.11353,1.11365,1.1135,1.11364,122000002.0
2006-06-21 12:16:00,1.11363,1.11369,1.11361,1.11368,64700001.0
2006-06-21 12:17:00,1.11373,1.11373,1.11355,1.11357,151500001.0
2006-06-21 12:18:00,1.11358,1.11358,1.11351,1.11351,46500000.0
2006-06-21 12:19:00,1.1136,1.11362,1.1136,1.1136,68599998.0
2006-06-21 12:20:00,1.1136,1.11365,1.11355,1.11355,109800002.0
2006-06-21 12:21:00,1.11354,1.11362,1.11348,1.11359,155200000.0
2006-06-21 12:22:00,1.11364,1.11364,1.11361,1.11364,112000000.0
2006-06-21 12:23:00,1.11375,1.11391,1.11375,1.11391,72700000.0
2006-06-21 12:24:00,1.11394,1.11397,1.11394,1.11394,44900002.0
2006-06-21 12:25:00,1.11411,1.11465,1.11411,1.11463,129500002.0
2006-06-21 12:26:00,1.1147,1.1147,1.11455,1.11465,48200000.0
2006-06-21 12:27:00,1.11465,1.11467,1.11452,1.1146,84000002.0
2006-06-21 12:28:00,1.11447,1.1145,1.11442,1.1145,120499999.0
2006-06-21 12:29:00,1.11449,1.1146,1.11443,1.11443,76199999.0
2006-06-21 12:30:00,1.11434,1.11434,1.11402,1.11425,73999999.0
2006-06-21 12:31:00,1.11425,1.11444,1.11425,1.11444,104000001.0
2006-06-21 12:32:00,1.11442,1.11459,1.11442,1.11444,125800001.0
2006-06-21 12:33:00,1.11462,1.11462,1.11448,1.11448,51799999.0
2006-06-21 12:34:00,1.11449,1.11466,1.11449,1.11456,108700000.0
2006-06-21 12:35:00,1.1147,1.11476,1.11456,1.11456,138200001.0
2006-06-21 12:36:00,1.11463,1.11479,1.11463,1.11463,80300001.0
2006-06-21 12:37:00,1.1147,1.11475,1.11465,1.1147,183599999.0
2006-06-21 12:38:00,1.11487,1.11495,1.11487,1.11495,12000000.0
2006-06-21 12:39:00,1.1152,1.11526,1.11516,1.1152,65300000.0
2006-06-21 12:40:00,1.11521,1.11521,1.11501,1.11518,165199999.0
2006-06-21 12:41:00,1.11517,1.11521,1.1149,1.1149,111099999.0
2006-06-21 12:42:00,1.1148,1.1149,1.11472,1.11474,104500000.0
2006-06-21 12:43:00,1.11455,1.11455,1.11436,1.11448,86500001.0
2006-06-21 12:44:00,1.11443,1.11457,1.1144,1.11441,130300003.0
2006-06-21 12:45:00,1.11428,1.11428,1.11413,1.11413,68100001.0
2006-06-21 12:46:00,1.11407,1.11411,1.11396,1.11404,92600002.0
2006-06-21 12:47:00,1.11399,1.11399,1.11387,1.1139,65200000.0
2006-06-21 12:48:00,1.11374,1.11374,1.11322,1.11326,105599999.0
2006-06-21 12:49:00,1.11338,1.11339,1.11338,1.11339,41400002.0
2006-06-21 12:50:00,1.11353,1.11371,1.1135,1.11367,117200001.0
2006-06-21 12:51:00,1.11357,1.11358,1.11347,1.11353,127199997.0
2006-06-21 12:52:00,1.11351,1.11356,1.11351,1.11356,33600000.0
2006-06-21 12:53:00,1.11359,1.11368,1.11357,1.11357,57899999.0
2006-06-21 12:54:00,1.11343,1.11362,1.11343,1.11362,99200003.0
2006-06-21 12:55:00,1.11362,1.11366,1.11357,1.11357,55800001.0
2006-06-21 12:56:00,1.11361,1.11365,1.11358,1.11364,155500000.0
2006-06-21 12:57:00,1.11368,1.11384,1.11368,1.11372,47999999.0
2006-06-21 12:58:00,1.11362,1.11383,1.11362,1.11383,10400000.0
2006-06-21 12:59:00,1.11381,1.11405,1.11371,1.11405,115800000.0
2006-06-21 13:00:00,1.11413,1.11425,1.1139,1.11425,198000004.0
2006-06-21 13:01:00,1.11438,1.11438,1.11425,1.11437,106400001.0
2006-06-21 13:02:00,1.11439,1.11451,1.11435,1.11435,41499999.0
2006-06-21 13:03:00,1.11428,1.11428,1.11423,1.11423,67299999.0
2006-06-21 13:04:00,1.11419,1.11422,1.11412,1.11417,66500000.0
2006-06-21 13:05:00,1.11394,1.11394,1.11381,1.11381,16300000.0
2006-06-21 13:06:00,1.11361,1.11374,1.11349,1.11352,190299996.0
2006-06-21 13:07:00,1.11358,1.11358,1.11348,1.11348,100100000.0
2006-06-21 13:08:00,1.11353,1.11361,1.1135,1.11359,125200001.0
2006-06-21 13:09:00,1.11357,1.11359,1.11352,1.11359,26800000.0
2006-06-21 13:10:00,1.11355,1.1136,1.11355,1.1136,98700003.0
2006-06-21 13:11:00,1.11355,1.11355,1.11318,1.11318,17300000.0
2006-06-21 13:12:00,1.11313,1.11321,1.11313,1.11321,60300001.0
2006-06-21 13:13:00,1.1132,1.11322,1.1132,1.11322,18300000.0
2006-06-21 13:14:00,1.11319,1.11323,1.11319,1.11322,95299999.0
2006-06-21 13:15:00,1.11315,1.11319,1.11315,1.11319,53600002.0
2006-06-21 13:16:00,1.11301,1.11301,1.11285,1.11285,103499998.0
2006-06-21 13:17:00,1.11297,1.11314,1.11297,1.11301,64799999.0
2006-06-21 13:18:00,1.113,1.1131,1.11298,1.1131,28700000.0
2006-06-21 13:19:00,1.11315,1.11315,1.11304,1.11304,13500000.0
2006-06-21 13:20:00,1.11301,1.11312,1.11292,1.11302,139899998.0
2006-06-21 13:21:00,1.11305,1.11305,1.11305,1.11305,54200001.0
2006-06-21 13:22:00,1.11297,1.11305,1.11292,1.113,127400001.0
2006-06-21 13:23:00,1.11295,1.113,1.11287,1.113,132399998.0
2006-06-21 13:24:00,1.11303,1.11313,1.11294,1.11306,63700000.0
2006-06-21 13:25:00,1.11309,1.1133,1.11306,1.1133,42300000.0
2006-06-21 13:26:00,1.11331,1.11333,1.11326,1.11326,25500000.0
2006-06-21 13:27:00,1.1133,1.1133,1.11325,1.1133,176699995.0
2006-06-21 13:28:00,1.11357,1.11359,1.11329,1.11352,116900000.0
2006-06-21 13:29:00,1.11363,1.11389,1.11358,1.11368,112200002.0
2006-06-21 13:30:00,1.11343,1.11368,1.11331,1.11362,76200000.0
2006-06-21 13:31:00,1.1133,1.1135,1.1133,1.1134,114799997.0
2006-06-21 13:32:00,1.11331,1.11331,1.11321,1.11331,13100000.0
2006-06-21 13:33:00,1.11348,1.11352,1.11339,1.11346,147099998.0
2006-06-21 13:34:00,1.1135,1.1135,1.1135,1.1135,12800000.0
2006-06-21 13:35:00,1.11351,1.11361,1.11344,1.11361,214500002.0
2006-06-21 13:36:00,1.1136,1.1136,1.11353,1.11355,75700000.0
2006-06-21 13:37:00,1.11357,1.11364,1.1135,1.11358,100400000.0
2006-06-21 13:38:00,1.11347,1.11353,1.11347,1.1135,58200001.0
2006-06-21 13:39:00,1.1135,1.1135,1.1135,1.1135,13500000.0
2006-06-21 13:40:00,1.11348,1.1135,1.11345,1.1135,147999997.0
2006-06-21 13:41:00,1.11341,1.11357,1.11341,1.11345,115400002.0
2006-06-21 13:42:00,1.11355,1.11355,1.11342,1.11345,153000000.0
2006-06-21 13:43:00,1.1135,1.1135,1.11333,1.11333,88500000.0
2006-06-21 13:44:00,1.1134,1.11355,1.11337,1.11337,78000000.0
2006-06-21 13:45:00,1.11335,1.11345,1.11335,1.11345,133800001.0
2006-06-21 13:46:00,1.11345,1.11345,1.1134,1.1134,27200000.0
2006-06-21 13:47:00,1.11335,1.11344,1.11335,1.1134,184300002.0
2006-06-21 13:48:00,1.11349,1.11352,1.11343,1.11343,82600000.0
2006-06-21 13:49:00,1.11339,1.11339,1.11321,1.11321,45400000.0
2006-06-21 13:50:00,1.11321,1.11329,1.11321,1.11329,114000003.0
2006-06-21 13:51:00,1.11322,1.11322,1.11289,1.11289,90500000.0
2006-06-21 13:52:00,1.11297,1.11311,1.11297,1.11301,60500001.0
2006-06-21 13:53:00,1.11298,1.113,1.11298,1.113,17200000.0
2006-06-21 13:54:00,1.11287,1.11287,1.11264,1.11269,86500000.0
2006-06-21 13:55:00,1.1126,1.1126,1.11244,1.11244,58199999.0
2006-06-21 13:56:00,1.11233,1.11243,1.11218,1.11218,74000001.0
2006-06-21 13:57:00,1.11211,1.11283,1.11211,1.11283,93700002.0
2006-06-21 13:58:00,1.11299,1.113,1.11287,1.11298,153299999.0
2006-06-21 13:59:00,1.11274,1.11274,1.1123,1.1123,80899998.0
2006-06-21 14:00:00,1.11237,1.11251,1.11232,1.11232,135499997.0
2006-06-21 14:01:00,1.11229,1.11249,1.11226,1.11249,103900001.0
2006-06-21 14:02:00,1.11245,1.11245,1.1121,1.11211,65999999.0
2006-06-21 14:03:00,1.11201,1.11201,1.11172,1.11184,92400000.0
2006-06-21 14:04:00,1.11193,1.11196,1.1115,1.11163,188700001.0
2006-06-21 14:05:00,1.11159,1.11194,1.11159,1.11194,84500000.0
2006-06-21 14:06:00,1.11187,1.11188,1.11186,1.11186,67600000.0
2006-06-21 14:07:00,1.11188,1.11188,1.1118,1.11181,104900003.0
2006-06-21 14:08:00,1.11195,1.11195,1.11192,1.11192,1800000.0
2006-06-21 14:09:00,1.11194,1.11202,1.11192,1.11192,60800001.0
2006-06-21 14:10:00,1.11202,1.11208,1.11192,1.11207,138299999.0
2006-06-21 14:11:00,1.11213,1.11216,1.11202,1.11208,55799999.0
2006-06-21 14:12:00,1.11215,1.11225,1.11215,1.11225,79200000.0
2006-06-21 14:13:00,1.11223,1.11226,1.11216,1.11216,62100001.0
2006-06-21 14:14:00,1.11226,1.11274,1.11226,1.11273,93600003.0
2006-06-21 14:15:00,1.11265,1.11265,1.1122,1.1122,97600000.0
2006-06-21 14:16:00,1.11218,1.11222,1.11209,1.11212,63700001.0
2006-06-21 14:17:00,1.11227,1.11227,1.1121,1.1121,16800000.0
2006-06-21 14:18:00,1.11215,1.11223,1.11213,1.11213,129200001.0
2006-06-21 14:19:00,1.11216,1.11223,1.11208,1.11215,68000002.0
2006-06-21 14:20:00,1.11218,1.11223,1.11207,1.11223,57100001.0
2006-06-21 14:21:00,1.11235,1.11253,1.11235,1.11241,137799997.0
2006-06-21 14:22:00,1.11242,1.11247,1.11232,1.11232,110200000.0
2006-06-21 14:23:00,1.11239,1.11257,1.11239,1.11251,76100001.0
2006-06-21 14:24:00,1.1126,1.1126,1.11251,1.11251,115200002.0
2006-06-21 14:25:00,1.11242,1.11257,1.11233,1.11252,87000001.0
2006-06-21 14:26:00,1.1126,1.11283,1.11258,1.11283,111300002.0
2006-06-21 14:27:00,1.11303,1.11364,1.11303,1.11359,169300001.0
2006-06-21 14:28:00,1.11362,1.11367,1.11327,1.11327,121600004.0
2006-06-21 14:29:00,1.1131,1.11321,1.11157,1.11157,128599998.0
2006-06-21 14:30:00,1.11078,1.11088,1.11019,1.11048,95600002.0
2006-06-21 14:31:00,1.11001,1.11003,1.10929,1.10929,142399998.0
2006-06-21 14:32:00,1.10909,1.1091,1.10869,1.10895,112400003.0
2006-06-21 14:33:00,1.10912,1.10932,1.10909,1.10909,144200004.0
2006-06-21 14:34:00,1.10892,1.10908,1.10864,1.10864,165299996.0
2006-06-21 14:35:00,1.10855,1.10855,1.10835,1.10835,57600000.0
2006-06-21 14:36:00,1.10849,1.10892,1.10847,1.10876,85900002.0
2006-06-21 14:37:00,1.10849,1.10849,1.10813,1.10831,119500002.0
2006-06-21 14:38:00,1.10843,1.10843,1.10828,1.10841,179800004.0
2006-06-21 14:39:00,1.10839,1.10839,1.10779,1.10779,81700000.0
2006-06-21 14:40:00,1.10781,1.10803,1.10781,1.10784,85400001.0
2006-06-21 14:41:00,1.10771,1.10771,1.10733,1.10742,77300002.0
2006-06-21 14:42:00,1.10738,1.10827,1.10738,1.10825,87099997.0
2006-06-21 14:43:00,1.10814,1.10828,1.10808,1.10813,85499999.0
2006-06-21 14:44:00,1.1083,1.10837,1.10818,1.10818,112299998.0
2006-06-21 14:45:00,1.10817,1.10817,1.10796,1.10796,125400002.0
2006-06-21 14:46:00,1.10806,1.10817,1.10801,1.10811,94400002.0
2006-06-21 14:47:00,1.10808,1.10821,1.10805,1.10821,48900000.0
2006-06-21 14:48:00,1.10816,1.10819,1.10816,1.10819,58299999.0
2006-06-21 14:49:00,1.10818,1.1083,1.10818,1.10825,119700001.0
2006-06-21 14:50:00,1.10827,1.10838,1.10805,1.10805,135700000.0
2006-06-21 14:51:00,1.10778,1.10778,1.10737,1.10737,113800002.0
2006-06-21 14:52:00,1.10749,1.10755,1.10738,1.10738,105600001.0
2006-06-21 14:53:00,1.1075,1.10766,1.10743,1.1076,99199999.0
2006-06-21 14:54:00,1.10768,1.10788,1.10767,1.10778,105800001.0
2006-06-21 14:55:00,1.10783,1.10783,1.10744,1.10747,104700000.0
2006-06-21 14:56:00,1.10719,1.10719,1.10689,1.10689,109700000.0
2006-06-21 14:57:00,1.10665,1.10665,1.10628,1.10647,120500002.0
2006-06-21 14:58:00,1.10654,1.10666,1.10647,1.10657,103300002.0
2006-06-21 14:59:00,1.10645,1.10645,1.10615,1.10628,54500000.0
2006-06-21 15:00:00,1.10633,1.10642,1.10625,1.10636,156600002.0
2006-06-21 15:01:00,1.10618,1.10618,1.10593,1.10596,65099999.0
2006-06-21 15:02:00,1.10592,1.10595,1.10581,1.10595,89200001.0
2006-06-21 15:03:00,1.1059,1.10592,1.1058,1.10587,112600000.0
2006-06-21 15:04:00,1.10604,1.10638,1.10604,1.10638,83699997.0
2006-06-21 15:05:00,1.1063,1.10642,1.10612,1.10612,207200002.0
2006-06-21 15:06:00,1.10594,1.10598,1.10587,1.10596,177299997.0
2006-06-21 15:07:00,1.10609,1.10623,1.10609,1.10623,35000001.0
2006-06-21 15:08:00,1.10646,1.10675,1.10646,1.10671,108900000.0
2006-06-21 15:09:00,1.10676,1.10691,1.10673,1.10683,180799997.0
2006-06-21 15:10:00,1.10682,1.10697,1.10682,1.10697,110199998.0
2006-06-21 15:11:00,1.10699,1.10699,1.10679,1.10695,145000001.0
2006-06-21 15:12:00,1.10705,1.1072,1.10705,1.1072,50300000.0
2006-06-21 15:13:00,1.10715,1.10728,1.10715,1.10728,112200001.0
2006-06-21 15:14:00,1.10731,1.10734,1.10718,1.10723,98900000.0
2006-06-21 15:15:00,1.10731,1.10732,1.10724,1.10725,65800000.0
2006-06-21 15:16:00,1.10724,1.10727,1.10705,1.10705,114900000.0
2006-06-21 15:17:00,1.10704,1.10718,1.10701,1.10712,207400001.0
2006-06-21 15:18:00,1.10708,1.10726,1.10708,1.10712,102700000.0
2006-06-21 15:19:00,1.10707,1.1073,1.10707,1.10723,93200000.0
2006-06-21 15:20:00,1.10731,1.10731,1.10642,1.10645,104899998.0
2006-06-21 15:21:00,1.10619,1.10638,1.10602,1.10638,92999999.0
2006-06-21 15:22:00,1.10657,1.10673,1.10647,1.10647,77200000.0
2006-06-21 15:23:00,1.1064,1.10642,1.10636,1.10638,43200000.0
2006-06-21 15:24:00,1.10642,1.10649,1.1064,1.10647,109100002.0
2006-06-21 15:25:00,1.1064,1.10646,1.10638,1.10642,133300000.0
2006-06-21 15:26:00,1.1064,1.10646,1.10588,1.10588,155600002.0
2006-06-21 15:27:00,1.10579,1.10587,1.10571,1.10587,62299999.0
2006-06-21 15:28:00,1.10589,1.10605,1.10589,1.10597,64900000.0
2006-06-21 15:29:00,1.10592,1.10599,1.10578,1.1058,121600004.0
2006-06-21 15:30:00,1.10566,1.10566,1.10553,1.1056,138600004.0
2006-06-21 15:31:00,1.10563,1.10563,1.10536,1.10536,103700000.0
2006-06-21 15:32:00,1.10518,1.10533,1.10512,1.10512,114400001.0
2006-06-21 15:33:00,1.10512,1.1052,1.10512,1.10513,76800001.0
2006-06-21 15:34:00,1.10524,1.10548,1.10524,1.10548,95200000.0
2006-06-21 15:35:00,1.10547,1.10547,1.10526,1.10545,73499999.0
2006-06-21 15:36:00,1.10546,1.10577,1.10546,1.10566,144600001.0
2006-06-21 15:37:00,1.10563,1.10563,1.10557,1.10559,91400001.0
2006-06-21 15:38:00,1.10557,1.10568,1.10557,1.10564,116499997.0
2006-06-21 15:39:00,1.10567,1.1058,1.1056,1.10563,126299998.0
2006-06-21 15:40:00,1.10562,1.10571,1.1056,1.10565,98099999.0
2006-06-21 15:41:00,1.10566,1.10592,1.10566,1.10572,151700000.0
2006-06-21 15:42:00,1.10568,1.1058,1.1056,1.10569,95700000.0
2006-06-21 15:43:00,1.10568,1.10582,1.1056,1.10577,164700000.0
2006-06-21 15:44:00,1.1058,1.10588,1.10573,1.10584,97299998.0
2006-06-21 15:45:00,1.10583,1.10586,1.10522,1.10522,79300001.0
2006-06-21 15:46:00,1.105,1.10542,1.105,1.10542,115600000.0
2006-06-21 15:47:00,1.10546,1.10564,1.10546,1.10553,97300003.0
2006-06-21 15:48:00,1.1056,1.10586,1.10555,1.10583,123299999.0
2006-06-21 15:49:00,1.10581,1.10581,1.10539,1.10544,118499998.0
2006-06-21 15:50:00,1.1054,1.1054,1.10511,1.10519,83600000.0
2006-06-21 15:51:00,1.10521,1.10553,1.10521,1.10542,99099999.0
2006-06-21 15:52:00,1.10532,1.10557,1.10532,1.10548,166300000.0
2006-06-21 15:53:00,1.10558,1.10558,1.10521,1.10521,128799999.0
2006-06-21 15:54:00,1.10518,1.10521,1.10512,1.10521,62600000.0
2006-06-21 15:55:00,1.10529,1.10577,1.10529,1.10574,72300001.0
2006-06-21 15:56:00,1.10569,1.10589,1.10569,1.10589,86200001.0
2006-06-21 15:57:00,1.106,1.10633,1.106,1.10633,91000002.0
2006-06-21 15:58:00,1.10639,1.10639,1.10587,1.10587,102700000.0
2006-06-21 15:59:00,1.10588,1.10588,1.10585,1.10585,54400000.0
2006-06-21 16:00:00,1.10605,1.10609,1.10575,1.1059,172000003.0
2006-06-21 16:01:00,1.10597,1.10609,1.10577,1.10577,124399999.0
2006-06-21 16:02:00,1.10572,1.10584,1.1057,1.10577,180000000.0
2006-06-21 16:03:00,1.10582,1.10595,1.10565,1.10565,109600003.0
2006-06-21 16:04:00,1.10564,1.1057,1.10541,1.10551,123700001.0
2006-06-21 16:05:00,1.10567,1.10589,1.10567,1.10586,111200001.0
2006-06-21 16:06:00,1.1058,1.1058,1.10555,1.10555,96800001.0
2006-06-21 16:07:00,1.1055,1.1055,1.10531,1.10531,84800001.0
2006-06-21 16:08:00,1.10529,1.10542,1.10528,1.10541,130600002.0
2006-06-21 16:09:00,1.10541,1.10547,1.10541,1.10541,147600001.0
2006-06-21 16:10:00,1.10546,1.10585,1.10544,1.10585,90800001.0
2006-06-21 16:11:00,1.10597,1.10598,1.1059,1.1059,63199998.0
2006-06-21 16:12:00,1.10588,1.10588,1.10559,1.1057,117000001.0
2006-06-21 16:13:00,1.1058,1.10583,1.1058,1.10583,29400000.0
2006-06-21 16:14:00,1.10592,1.10608,1.10592,1.10596,18900000.0
2006-06-21 16:15:00,1.10606,1.10609,1.106,1.10609,134299999.0
2006-06-21 16:16:00,1.10615,1.1062,1.10605,1.10612,89000000.0
2006-06-21 16:17:00,1.10613,1.10634,1.10611,1.10613,221299999.0
2006-06-21 16:18:00,1.10609,1.10614,1.10601,1.10614,51000000.0
2006-06-21 16:19:00,1.10611,1.1063,1.10603,1.1063,138300000.0
2006-06-21 16:20:00,1.10616,1.1063,1.10614,1.1063,59500000.0
2006-06-21 16:21:00,1.10627,1.10627,1.10616,1.10624,64900000.0
2006-06-21 16:22:00,1.10625,1.10625,1.10615,1.10622,38600000.0
2006-06-21 16:23:00,1.10629,1.1064,1.10625,1.10625,85399998.0
2006-06-21 16:24:00,1.10625,1.10635,1.10621,1.10635,92499999.0
2006-06-21 16:25:00,1.1064,1.10654,1.10639,1.10648,128700002.0
2006-06-21 16:26:00,1.1065,1.10658,1.10647,1.10652,128500000.0
2006-06-21 16:27:00,1.10653,1.1066,1.10651,1.10653,70200001.0
2006-06-21 16:28:00,1.10645,1.10652,1.10641,1.10651,102000004.0
2006-06-21 16:29:00,1.10648,1.10648,1.1064,1.1064,39700002.0
2006-06-21 16:30:00,1.10647,1.10659,1.10645,1.10647,109700001.0
2006-06-21 16:31:00,1.1064,1.10647,1.1064,1.10643,80100001.0
2006-06-21 16:32:00,1.10631,1.10631,1.10582,1.10615,167900001.0
2006-06-21 16:33:00,1.1061,1.1063,1.10607,1.1063,123600002.0
2006-06-21 16:34:00,1.10633,1.10646,1.10631,1.10631,111200001.0
2006-06-21 16:35:00,1.10633,1.10633,1.10624,1.10629,34400000.0
2006-06-21 16:36:00,1.10626,1.10633,1.10624,1.10629,96099999.0
2006-06-21 16:37:00,1.10635,1.10656,1.10633,1.10656,115700000.0
2006-06-21 16:38:00,1.10656,1.10657,1.10643,1.1065,108200000.0
2006-06-21 16:39:00,1.1065,1.10679,1.1065,1.10667,160200001.0
2006-06-21 16:40:00,1.10654,1.10667,1.10648,1.10662,97900000.0
2006-06-21 16:41:00,1.1065,1.10663,1.10649,1.10663,85800000.0
2006-06-21 16:42:00,1.10676,1.10689,1.10662,1.10675,179400001.0
2006-06-21 16:43:00,1.10672,1.10677,1.10647,1.10647,75500001.0
2006-06-21 16:44:00,1.10639,1.10639,1.10617,1.10623,56500000.0
2006-06-21 16:45:00,1.10634,1.10647,1.10634,1.10636,85000000.0
2006-06-21 16:46:00,1.10638,1.10642,1.10631,1.10641,77599999.0
2006-06-21 16:47:00,1.10648,1.10673,1.10637,1.10673,58000000.0
2006-06-21 16:48:00,1.10674,1.10678,1.10666,1.10672,101000002.0
2006-06-21 16:49:00,1.10667,1.10683,1.10665,1.10683,188300000.0
2006-06-21 16:50:00,1.10677,1.10677,1.10655,1.10659,170000001.0
2006-06-21 16:51:00,1.1065,1.10655,1.10647,1.1065,49500000.0
2006-06-21 16:52:00,1.10654,1.10655,1.1064,1.10655,143100000.0
2006-06-21 16:53:00,1.10648,1.10655,1.10644,1.10649,60900000.0
2006-06-21 16:54:00,1.10659,1.10659,1.10651,1.10658,101700000.0
2006-06-21 16:55:00,1.10658,1.10658,1.10652,1.10652,20300000.0
2006-06-21 16:56:00,1.10651,1.10658,1.10627,1.10639,146700003.0
2006-06-21 16:57:00,1.1063,1.1063,1.10613,1.10624,60900000.0
2006-06-21 16:58:00,1.10622,1.10633,1.10622,1.10633,35599999.0
2006-06-21 16:59:00,1.10622,1.10622,1.10601,1.10602,38400000.0
2006-06-21 17:00:00,1.10609,1.10641,1.10609,1.1064,119600000.0
2006-06-21 17:01:00,1.10633,1.10634,1.10633,1.10634,33500000.0
2006-06-21 17:02:00,1.1064,1.10652,1.1064,1.10643,78500002.0
2006-06-21 17:03:00,1.10653,1.10663,1.1065,1.10659,55900001.0
2006-06-21 17:04:00,1.10657,1.10666,1.1065,1.10651,38200000.0
2006-06-21 17:05:00,1.10656,1.10656,1.10654,1.10654,4100000.0
2006-06-21 17:06:00,1.10647,1.10651,1.10636,1.10636,68600003.0
2006-06-21 17:07:00,1.10637,1.10637,1.10626,1.10626,20800001.0
2006-06-21 17:08:00,1.10622,1.10622,1.10614,1.10618,80800002.0
2006-06-21 17:09:00,1.10625,1.10625,1.10615,1.10615,4800000.0
2006-06-21 17:10:00,1.10615,1.10625,1.10612,1.10625,128200000.0
2006-06-21 17:11:00,1.10608,1.10615,1.10599,1.10615,94100001.0
2006-06-21 17:12:00,1.10609,1.10641,1.10609,1.10641,45900001.0
2006-06-21 17:13:00,1.10649,1.10668,1.10644,1.10644,79899999.0
2006-06-21 17:14:00,1.10645,1.10655,1.10645,1.10655,43000002.0
2006-06-21 17:15:00,1.10643,1.10661,1.10643,1.10661,107500000.0
2006-06-21 17:16:00,1.1065,1.1065,1.10645,1.10645,55500000.0
2006-06-21 17:17:00,1.10652,1.10655,1.10652,1.10653,27699999.0
2006-06-21 17:18:00,1.10649,1.10649,1.10637,1.10637,74100000.0
2006-06-21 17:19:00,1.10648,1.10648,1.10645,1.10645,39800002.0
2006-06-21 17:20:00,1.10645,1.1065,1.10642,1.10645,95600001.0
2006-06-21 17:21:00,1.10637,1.10641,1.10622,1.1063,123200000.0
2006-06-21 17:22:00,1.10631,1.10638,1.10625,1.10625,147199996.0
2006-06-21 17:23:00,1.1064,1.10641,1.1062,1.10624,83300001.0
2006-06-21 17:24:00,1.10627,1.10629,1.10599,1.10602,163099999.0
2006-06-21 17:25:00,1.10604,1.10618,1.10602,1.10602,55800000.0
2006-06-21 17:26:00,1.10603,1.10605,1.10596,1.10596,121300000.0
2006-06-21 17:27:00,1.10602,1.10606,1.106,1.106,108999999.0
2006-06-21 17:28:00,1.10593,1.10597,1.10593,1.10597,48300001.0
2006-06-21 17:29:00,1.106,1.106,1.106,1.106,26400000.0
2006-06-21 17:30:00,1.10608,1.10608,1.1059,1.106,154500004.0
2006-06-21 17:31:00,1.106,1.10605,1.106,1.106,63200000.0
2006-06-21 17:32:00,1.10599,1.10604,1.10599,1.10601,89400000.0
2006-06-21 17:33:00,1.10597,1.10597,1.10587,1.10592,67900000.0
2006-06-21 17:34:00,1.10595,1.10595,1.10595,1.10595,3200000.0
2006-06-21 17:35:00,1.10592,1.106,1.10592,1.10593,71399998.0
2006-06-21 17:36:00,1.10601,1.10601,1.10589,1.10589,57200001.0
2006-06-21 17:37:00,1.10583,1.10595,1.1058,1.10595,17600000.0
2006-06-21 17:38:00,1.10594,1.10602,1.10588,1.10592,113799998.0
2006-06-21 17:39:00,1.10592,1.10601,1.10591,1.106,62999998.0
2006-06-21 17:40:00,1.10596,1.10603,1.10583,1.10603,85400000.0
2006-06-21 17:41:00,1.10595,1.10595,1.10585,1.10585,17300000.0
2006-06-21 17:42:00,1.10579,1.1059,1.10573,1.10573,29200000.0
2006-06-21 17:43:00,1.1058,1.10583,1.10575,1.10583,43700000.0
2006-06-21 17:44:00,1.10573,1.10573,1.10559,1.10573,165900000.0
2006-06-21 17:45:00,1.10569,1.10569,1.10558,1.10568,85100000.0
2006-06-21 17:46:00,1.10565,1.10565,1.10548,1.10553,90500000.0
2006-06-21 17:47:00,1.10558,1.10569,1.10558,1.10562,13600000.0
2006-06-21 17:48:00,1.10572,1.10577,1.10568,1.10571,112400001.0
2006-06-21 17:49:00,1.10565,1.10567,1.10565,1.10567,16500000.0
2006-06-21 17:50:00,1.10561,1.10561,1.10552,1.10552,3600000.0
2006-06-21 17:51:00,1.10558,1.10558,1.10549,1.10549,65100001.0
2006-06-21 17:52:00,1.10563,1.10563,1.10557,1.10557,36399999.0
2006-06-21 17:53:00,1.10543,1.10543,1.10517,1.10523,76000001.0
2006-06-21 17:54:00,1.10533,1.10552,1.10533,1.10552,77000001.0
2006-06-21 17:55:00,1.10549,1.10552,1.10539,1.10552,82599999.0
2006-06-21 17:56:00,1.10556,1.10562,1.10539,1.1055,90799999.0
2006-06-21 17:57:00,1.10517,1.1052,1.1045,1.1045,67200001.0
2006-06-21 17:58:00,1.10435,1.10446,1.10435,1.10438,122300002.0
2006-06-21 17:59:00,1.10422,1.10422,1.10407,1.10407,80499998.0
2006-06-21 18:00:00,1.10408,1.10415,1.10355,1.10355,119500001.0
2006-06-21 18:01:00,1.10346,1.10351,1.10311,1.10351,641600006.0
2006-06-21 18:02:00,1.10362,1.10371,1.10347,1.10349,695199996.0
2006-06-21 18:03:00,1.1035,1.10369,1.1035,1.10369,994500010.0
2006-06-21 18:04:00,1.1037,1.10387,1.10368,1.10381,681599995.0
2006-06-21 18:05:00,1.10388,1.10393,1.10376,1.10393,946089997.0
2006-06-21 18:06:00,1.10393,1.10402,1.10382,1.10392,540300005.0
2006-06-21 18:07:00,1.10389,1.104,1.10384,1.1039,1234390003.0
2006-06-21 18:08:00,1.10395,1.10439,1.10395,1.10433,1251000005.0
2006-06-21 18:09:00,1.10436,1.10436,1.10423,1.10431,572700005.0
2006-06-21 18:10:00,1.10444,1.10512,1.10441,1.10507,920200007.0
2006-06-21 18:11:00,1.10523,1.1056,1.10492,1.10527,798300002.0
2006-06-21 18:12:00,1.10527,1.1053,1.10501,1.10501,96999998.0
2006-06-21 18:13:00,1.10496,1.10505,1.10469,1.10505,550400002.0
2006-06-21 18:14:00,1.10512,1.10525,1.10497,1.10525,349400002.0
2006-06-21 18:15:00,1.1052,1.1052,1.10471,1.10471,724300005.0
2006-06-21 18:16:00,1.10467,1.10494,1.10457,1.10494,429800002.0
2006-06-21 18:17:00,1.10505,1.10532,1.10505,1.10518,1064999997.0
2006-06-21 18:18:00,1.10515,1.10519,1.10497,1.10498,542800008.0
2006-06-21 18:19:00,1.10498,1.10521,1.1048,1.10521,159400003.0
2006-06-21 18:20:00,1.10537,1.10609,1.10532,1.10579,693999998.0
2006-06-21 18:21:00,1.1058,1.10581,1.10543,1.10563,247099997.0
2006-06-21 18:22:00,1.10568,1.10568,1.10553,1.10564,347200002.0
2006-06-21 18:23:00,1.10572,1.10605,1.10572,1.10582,362400001.0
2006-06-21 18:24:00,1.10582,1.10606,1.10582,1.10605,466000000.0
2006-06-21 18:25:00,1.10599,1.10611,1.10572,1.10604,366100000.0
2006-06-21 18:26:00,1.10604,1.10609,1.10593,1.106,1101599998.0
2006-06-21 18:27:00,1.106,1.106,1.10585,1.10585,574900003.0
2006-06-21 18:28:00,1.10584,1.10599,1.10582,1.10586,302990000.0
2006-06-21 18:29:00,1.10584,1.10584,1.10569,1.1058,382900001.0
2006-06-21 18:30:00,1.10581,1.1059,1.10568,1.10575,919900005.0
2006-06-21 18:31:00,1.10571,1.10577,1.10566,1.10573,582400004.0
2006-06-21 18:32:00,1.10573,1.10584,1.10567,1.10575,404899998.0
2006-06-21 18:33:00,1.10575,1.10581,1.10564,1.1057,596700003.0
2006-06-21 18:34:00,1.10566,1.10566,1.10556,1.10557,259700005.0
2006-06-21 18:35:00,1.10552,1.10552,1.10537,1.10541,444600004.0
2006-06-21 18:36:00,1.10542,1.10559,1.10542,1.1055,398800000.0
2006-06-21 18:37:00,1.10554,1.10573,1.10554,1.10563,150499999.0
2006-06-21 18:38:00,1.10567,1.1057,1.1056,1.1057,352000000.0
2006-06-21 18:39:00,1.10569,1.10572,1.10562,1.10566,167299998.0
2006-06-21 18:40:00,1.10561,1.10568,1.10552,1.10563,811400005.0
2006-06-21 18:41:00,1.10563,1.10572,1.10554,1.10555,265700001.0
2006-06-21 18:42:00,1.10555,1.10565,1.10549,1.10553,468100000.0
2006-06-21 18:43:00,1.10553,1.10559,1.10548,1.10558,485600000.0
2006-06-21 18:44:00,1.10558,1.10561,1.10552,1.10552,297199995.0
2006-06-21 18:45:00,1.10559,1.10568,1.10554,1.10557,462200007.0
2006-06-21 18:46:00,1.1056,1.1056,1.10553,1.10557,313300010.0
2006-06-21 18:47:00,1.10555,1.10555,1.10555,1.10555,8000000.0
2006-06-21 18:48:00,1.10555,1.10563,1.10554,1.10563,232300001.0
2006-06-21 18:49:00,1.10565,1.10565,1.1056,1.1056,96600002.0
2006-06-21 18:50:00,1.1056,1.1056,1.10551,1.10557,96300001.0
2006-06-21 18:51:00,1.10548,1.1055,1.10541,1.10545,160600000.0
2006-06-21 18:52:00,1.10543,1.10543,1.10512,1.10512,124799999.0
2006-06-21 18:53:00,1.1051,1.10531,1.10502,1.10515,515500004.0
2006-06-21 18:54:00,1.10514,1.10514,1.10507,1.10511,297200000.0
2006-06-21 18:55:00,1.1051,1.1052,1.10508,1.1052,527000003.0
2006-06-21 18:56:00,1.10523,1.10523,1.10515,1.10515,121699998.0
2006-06-21 18:57:00,1.10515,1.10523,1.10515,1.1052,338700001.0
2006-06-21 18:58:00,1.10528,1.10528,1.10521,1.10523,158200005.0
2006-06-21 18:59:00,1.10526,1.10545,1.10521,1.10544,588800000.0
2006-06-21 19:00:00,1.10547,1.10557,1.10546,1.10547,244800003.0
2006-06-21 19:01:00,1.10538,1.10543,1.10535,1.10535,104399999.0
2006-06-21 19:02:00,1.10528,1.10532,1.10512,1.1052,141600000.0
2006-06-21 19:03:00,1.10518,1.10521,1.10501,1.10501,395900002.0
2006-06-21 19:04:00,1.10502,1.10502,1.10482,1.10482,266800001.0
2006-06-21 19:05:00,1.10477,1.10481,1.1046,1.1046,332699998.0
2006-06-21 19:06:00,1.10458,1.10458,1.10441,1.10447,508899997.0
2006-06-21 19:07:00,1.10453,1.1048,1.10453,1.1048,147900001.0
2006-06-21 19:08:00,1.10486,1.10493,1.10479,1.10484,412000001.0
2006-06-21 19:09:00,1.10486,1.10495,1.10477,1.10477,554800001.0
2006-06-21 19:10:00,1.10484,1.10491,1.10482,1.10484,70900000.0
2006-06-21 19:11:00,1.10484,1.10485,1.10477,1.10477,335700003.0
2006-06-21 19:12:00,1.1048,1.10488,1.10478,1.10482,142700002.0
2006-06-21 19:13:00,1.10482,1.10483,1.10451,1.10466,138500000.0
2006-06-21 19:14:00,1.1046,1.10469,1.1045,1.1045,330000004.0
2006-06-21 19:15:00,1.10438,1.10438,1.10419,1.10435,403200001.0
2006-06-21 19:16:00,1.1044,1.10445,1.10433,1.10436,302600001.0
2006-06-21 19:17:00,1.10439,1.1045,1.10436,1.10447,288700000.0
2006-06-21 19:18:00,1.10445,1.10447,1.10433,1.10438,579600002.0
2006-06-21 19:19:00,1.10434,1.10445,1.10432,1.10432,197799997.0
2006-06-21 19:20:00,1.10434,1.10445,1.10434,1.10442,182300001.0
2006-06-21 19:21:00,1.10449,1.10449,1.10438,1.10438,146700000.0
2006-06-21 19:22:00,1.10442,1.10446,1.1044,1.10442,141899998.0
2006-06-21 19:23:00,1.10437,1.10446,1.10431,1.10438,178800000.0
2006-06-21 19:24:00,1.1044,1.1044,1.10435,1.1044,28699999.0
2006-06-21 19:25:00,1.10439,1.10439,1.10432,1.10437,103100000.0
2006-06-21 19:26:00,1.10429,1.10429,1.10416,1.10416,70300001.0
2006-06-21 19:27:00,1.10412,1.10421,1.10409,1.1041,447700002.0
2006-06-21 19:28:00,1.10416,1.10428,1.10413,1.10418,126900001.0
2006-06-21 19:29:00,1.10419,1.10419,1.10407,1.10408,147499998.0
2006-06-21 19:30:00,1.1042,1.10423,1.10415,1.1042,111899999.0
2006-06-21 19:31:00,1.10424,1.10432,1.10424,1.1043,137500001.0
2006-06-21 19:32:00,1.1043,1.10438,1.10429,1.10435,61400000.0
2006-06-21 19:33:00,1.10428,1.10433,1.1042,1.10428,407699998.0
2006-06-21 19:34:00,1.1043,1.10438,1.1043,1.10436,103299998.0
2006-06-21 19:35:00,1.10438,1.10442,1.10438,1.10442,22300000.0
2006-06-21 19:36:00,1.10445,1.10452,1.10437,1.10437,211900000.0
2006-06-21 19:37:00,1.10447,1.10447,1.10428,1.10435,520399994.0
2006-06-21 19:38:00,1.1044,1.10503,1.1044,1.10501,42400000.0
2006-06-21 19:39:00,1.10506,1.10506,1.1048,1.1048,446800007.0
2006-06-21 19:40:00,1.10475,1.10481,1.10468,1.10476,209500001.0
2006-06-21 19:41:00,1.1047,1.10477,1.1047,1.10472,304899994.0
2006-06-21 19:42:00,1.1047,1.10476,1.10464,1.10464,305599998.0
2006-06-21 19:43:00,1.10463,1.10463,1.10433,1.10447,202000001.0
2006-06-21 19:44:00,1.1045,1.1045,1.10447,1.10447,67100000.0
2006-06-21 19:45:00,1.10454,1.10459,1.10454,1.10454,64700001.0
2006-06-21 19:46:00,1.10465,1.10474,1.10462,1.10466,103799997.0
2006-06-21 19:47:00,1.10465,1.10465,1.10465,1.10465,20700000.0
2006-06-21 19:48:00,1.10463,1.10463,1.10462,1.10462,35899999.0
2006-06-21 19:49:00,1.10459,1.10468,1.10459,1.1046,197500000.0
2006-06-21 19:50:00,1.10458,1.10458,1.10451,1.10452,39500000.0
2006-06-21 19:51:00,1.10444,1.1045,1.10439,1.1045,63600001.0
2006-06-21 19:52:00,1.10443,1.10445,1.1044,1.1044,86599998.0
2006-06-21 19:53:00,1.10445,1.10452,1.10445,1.10445,102300000.0
2006-06-21 19:54:00,1.10443,1.10444,1.10437,1.10444,136600001.0
2006-06-21 19:55:00,1.10458,1.10463,1.10451,1.10451,66700000.0
2006-06-21 19:56:00,1.10468,1.10468,1.10455,1.10455,204499999.0
2006-06-21 19:57:00,1.10452,1.10452,1.10439,1.10448,178800000.0
2006-06-21 19:58:00,1.1045,1.1046,1.1045,1.10455,99599998.0
2006-06-21 19:59:00,1.10455,1.10455,1.1045,1.1045,167199998.0
2006-06-21 20:00:00,1.10452,1.10452,1.10447,1.10452,30800000.0
2006-06-21 20:01:00,1.10448,1.10454,1.1042,1.1042,76700001.0
2006-06-21 20:02:00,1.10418,1.10441,1.10418,1.10438,119699999.0
2006-06-21 20:03:00,1.10438,1.10445,1.10426,1.10433,562000004.0
2006-06-21 20:04:00,1.10439,1.10439,1.10431,1.10431,161299997.0
2006-06-21 20:05:00,1.10433,1.10445,1.1043,1.10438,68300001.0
2006-06-21 20:06:00,1.10444,1.10469,1.10444,1.10468,104500001.0
2006-06-21 20:07:00,1.10473,1.10486,1.10469,1.10486,164400000.0
2006-06-21 20:08:00,1.10495,1.10548,1.10495,1.10548,331600001.0
2006-06-21 20:09:00,1.10547,1.10581,1.10532,1.10571,202300001.0
2006-06-21 20:10:00,1.10567,1.10567,1.1055,1.1055,47900000.0
2006-06-21 20:11:00,1.10546,1.10552,1.10529,1.10533,241899999.0
2006-06-21 20:12:00,1.10527,1.10527,1.10515,1.10515,627299995.0
2006-06-21 20:13:00,1.10516,1.10516,1.10506,1.1051,125900000.0
2006-06-21 20:14:00,1.10507,1.10515,1.10507,1.10511,175100003.0
2006-06-21 20:15:00,1.1052,1.10548,1.1052,1.10548,744000004.0
2006-06-21 20:16:00,1.10559,1.10602,1.10559,1.10602,605500003.0
2006-06-21 20:17:00,1.10606,1.10614,1.10596,1.10614,350200002.0
2006-06-21 20:18:00,1.10624,1.10629,1.10605,1.10605,158000000.0
2006-06-21 20:19:00,1.10603,1.10614,1.10599,1.10611,64800001.0
2006-06-21 20:20:00,1.10616,1.10627,1.10611,1.10627,334000002.0
2006-06-21 20:21:00,1.10639,1.10642,1.10629,1.10633,329499998.0
2006-06-21 20:22:00,1.10634,1.1064,1.10622,1.10637,322599999.0
2006-06-21 20:23:00,1.10639,1.10652,1.1063,1.1063,470499997.0
2006-06-21 20:24:00,1.10635,1.10689,1.10635,1.10662,261000002.0
2006-06-21 20:25:00,1.10659,1.10659,1.10638,1.10638,184199999.0
2006-06-21 20:26:00,1.10637,1.1064,1.10635,1.10637,248699998.0
2006-06-21 20:27:00,1.10639,1.1066,1.10639,1.10649,203100003.0
2006-06-21 20:28:00,1.10659,1.10691,1.10659,1.10683,759900000.0
2006-06-21 20:29:00,1.10684,1.10721,1.10669,1.10708,376900001.0
2006-06-21 20:30:00,1.10704,1.10726,1.10698,1.10705,192100001.0
2006-06-21 20:31:00,1.1071,1.10755,1.107,1.10743,340600002.0
2006-06-21 20:32:00,1.10777,1.10825,1.10764,1.10781,271499999.0
2006-06-21 20:33:00,1.10776,1.10776,1.10749,1.10756,271499998.0
2006-06-21 20:34:00,1.10783,1.10931,1.10783,1.10855,109500001.0
2006-06-21 20:35:00,1.10842,1.10846,1.10825,1.1083,109700002.0
2006-06-21 20:36:00,1.10834,1.1087,1.10834,1.10869,399400000.0
2006-06-21 20:37:00,1.10875,1.10894,1.10875,1.10892,264799997.0
2006-06-21 20:38:00,1.10892,1.10897,1.10887,1.10892,352200003.0
2006-06-21 20:39:00,1.1089,1.10899,1.10886,1.10889,605700003.0
2006-06-21 20:40:00,1.1088,1.1088,1.10823,1.10823,196189999.0
2006-06-21 20:41:00,1.10818,1.10818,1.10807,1.10815,490299996.0
2006-06-21 20:42:00,1.10815,1.10822,1.10809,1.10809,455100002.0
2006-06-21 20:43:00,1.10804,1.10809,1.10792,1.10798,115300001.0
2006-06-21 20:44:00,1.10815,1.10885,1.10815,1.10885,123800001.0
2006-06-21 20:45:00,1.10892,1.10896,1.10883,1.10883,158900001.0
2006-06-21 20:46:00,1.10882,1.10883,1.1086,1.10875,195999999.0
2006-06-21 20:47:00,1.10873,1.10879,1.10846,1.10846,236500001.0
2006-06-21 20:48:00,1.10847,1.10851,1.10844,1.10848,58889998.0
2006-06-21 20:49:00,1.10845,1.10846,1.10832,1.10845,263499998.0
2006-06-21 20:50:00,1.1084,1.1084,1.1084,1.1084,206900001.0
2006-06-21 20:51:00,1.10845,1.10856,1.10841,1.10856,98099998.0
2006-06-21 20:52:00,1.10863,1.1087,1.10862,1.10862,146000002.0
2006-06-21 20:53:00,1.10857,1.1087,1.10857,1.1086,227200000.0
2006-06-21 20:54:00,1.10863,1.10866,1.1085,1.10855,568700003.0
2006-06-21 20:55:00,1.10863,1.10865,1.10858,1.1086,179799998.0
2006-06-21 20:56:00,1.1086,1.10866,1.10854,1.10866,548699995.0
2006-06-21 20:57:00,1.10863,1.1087,1.1086,1.1087,319799999.0
2006-06-21 20:58:00,1.10875,1.10905,1.10874,1.10901,271000002.0
2006-06-21 20:59:00,1.10897,1.10941,1.10895,1.10928,195000001.0
2006-06-21 21:00:00,1.10927,1.10927,1.10885,1.10915,914900002.0
2006-06-21 21:01:00,1.10919,1.10924,1.10909,1.10913,534700002.0
2006-06-21 21:02:00,1.10904,1.10909,1.10901,1.10901,126300000.0
2006-06-21 21:03:00,1.10906,1.10906,1.1088,1.10889,520300000.0
2006-06-21 21:04:00,1.10891,1.109,1.10881,1.10894,630300006.0
2006-06-21 21:05:00,1.10893,1.10893,1.10875,1.10887,880400004.0
2006-06-21 21:06:00,1.1089,1.10893,1.10887,1.10892,122399998.0
2006-06-21 21:07:00,1.10897,1.10909,1.10896,1.109,767700007.0
2006-06-21 21:08:00,1.10902,1.10912,1.10899,1.10903,67800000.0
2006-06-21 21:09:00,1.10881,1.10892,1.10879,1.1088,48299999.0
2006-06-21 21:10:00,1.10873,1.10873,1.10856,1.1086,417600002.0
2006-06-21 21:11:00,1.10862,1.10869,1.10849,1.10868,497199996.0
2006-06-21 21:12:00,1.10875,1.10875,1.10851,1.10851,327800001.0
2006-06-21 21:13:00,1.10853,1.1087,1.10853,1.10859,435800001.0
2006-06-21 21:14:00,1.1087,1.1087,1.10862,1.10867,200499999.0
2006-06-21 21:15:00,1.10867,1.10878,1.10867,1.10877,85600001.0
2006-06-21 21:16:00,1.10872,1.10877,1.10862,1.10862,147199998.0
2006-06-21 21:17:00,1.1086,1.1086,1.10849,1.10853,44500000.0
2006-06-21 21:18:00,1.10857,1.10857,1.10842,1.10842,58500000.0
2006-06-21 21:19:00,1.10835,1.1084,1.10835,1.10835,140499999.0
2006-06-21 21:20:00,1.10842,1.10846,1.1084,1.10843,109799999.0
2006-06-21 21:21:00,1.10842,1.10846,1.10832,1.10834,123399999.0
2006-06-21 21:22:00,1.10816,1.10816,1.10806,1.10807,43400000.0
2006-06-21 21:23:00,1.108,1.10813,1.10793,1.10813,86600001.0
2006-06-21 21:24:00,1.10804,1.10808,1.10799,1.10799,196900003.0
2006-06-21 21:25:00,1.108,1.10803,1.108,1.108,61800002.0
2006-06-21 21:26:00,1.108,1.10803,1.108,1.108,65299999.0
2006-06-21 21:27:00,1.10804,1.10822,1.10804,1.10819,127800001.0
2006-06-21 21:28:00,1.10821,1.10837,1.10819,1.10828,327600002.0
2006-06-21 21:29:00,1.10833,1.10839,1.10828,1.10828,155800000.0
2006-06-21 21:30:00,1.10827,1.10827,1.10813,1.10813,55100000.0
2006-06-21 21:31:00,1.10805,1.10813,1.10805,1.10812,68800000.0
2006-06-21 21:32:00,1.10808,1.10808,1.10795,1.10802,217399998.0
2006-06-21 21:33:00,1.10802,1.10802,1.10785,1.10785,113500002.0
2006-06-21 21:34:00,1.10792,1.10794,1.10775,1.10775,106299999.0
2006-06-21 21:35:00,1.10774,1.10784,1.10774,1.10774,122199998.0
2006-06-21 21:36:00,1.10767,1.1077,1.10765,1.10765,67999999.0
2006-06-21 21:37:00,1.10777,1.10777,1.1077,1.1077,57099999.0
2006-06-21 21:38:00,1.1077,1.10775,1.1077,1.1077,157299997.0
2006-06-21 21:39:00,1.10772,1.10778,1.1077,1.10778,467100003.0
2006-06-21 21:40:00,1.10784,1.10811,1.10784,1.10811,304500001.0
2006-06-21 21:41:00,1.10825,1.10828,1.10824,1.10828,25700000.0
2006-06-21 21:42:00,1.10827,1.1083,1.10825,1.1083,78500000.0
2006-06-21 21:43:00,1.10833,1.10847,1.10833,1.10847,98700002.0
2006-06-21 21:44:00,1.10857,1.10869,1.10857,1.10863,133300001.0
2006-06-21 21:45:00,1.1086,1.1086,1.1086,1.1086,131800000.0
2006-06-21 21:46:00,1.10862,1.10875,1.10862,1.10866,194900003.0
2006-06-21 21:47:00,1.10872,1.10887,1.10872,1.10877,148899999.0
2006-06-21 21:48:00,1.10878,1.10878,1.1087,1.10871,157099999.0
2006-06-21 21:49:00,1.10865,1.10883,1.10865,1.10877,69799999.0
2006-06-21 21:50:00,1.10872,1.10873,1.10864,1.10864,81400001.0
2006-06-21 21:51:00,1.10863,1.10866,1.10856,1.10856,132700001.0
2006-06-21 21:52:00,1.10852,1.10866,1.10852,1.10866,83500000.0
2006-06-21 21:53:00,1.1087,1.10895,1.10866,1.10875,130100002.0
2006-06-21 21:54:00,1.1087,1.10874,1.10858,1.10858,144900001.0
2006-06-21 21:55:00,1.10862,1.10866,1.10862,1.10862,75100002.0
2006-06-21 21:56:00,1.10863,1.10863,1.10863,1.10863,11200000.0
2006-06-21 21:57:00,1.10858,1.10878,1.10858,1.10864,128800001.0
2006-06-21 21:58:00,1.10865,1.10894,1.10865,1.10886,124400002.0
2006-06-21 21:59:00,1.10869,1.1089,1.10869,1.1088,171100000.0
2006-06-21 22:00:00,1.10881,1.10895,1.10875,1.10875,190000000.0
2006-06-21 22:01:00,1.10875,1.10877,1.10867,1.10867,120299997.0
2006-06-21 22:02:00,1.10865,1.10871,1.10858,1.10859,425299998.0
2006-06-21 22:03:00,1.10855,1.10867,1.10855,1.10867,175400002.0
2006-06-21 22:04:00,1.10878,1.1088,1.10873,1.10879,104400000.0
2006-06-21 22:05:00,1.10878,1.10878,1.10865,1.10865,120900002.0
2006-06-21 22:06:00,1.10867,1.10879,1.10865,1.10871,240800001.0
2006-06-21 22:07:00,1.10872,1.10872,1.10856,1.10858,90099999.0
2006-06-21 22:08:00,1.10852,1.10852,1.10843,1.10847,171399997.0
2006-06-21 22:09:00,1.10835,1.10845,1.10835,1.10845,98300000.0
2006-06-21 22:10:00,1.10848,1.10853,1.10848,1.10849,55100000.0
2006-06-21 22:11:00,1.10847,1.10847,1.10842,1.10842,55900001.0
2006-06-21 22:12:00,1.1084,1.10845,1.1084,1.1084,183399997.0
2006-06-21 22:13:00,1.1084,1.10845,1.1084,1.1084,43100000.0
2006-06-21 22:14:00,1.10845,1.10845,1.10838,1.10842,69400000.0
2006-06-21 22:15:00,1.10847,1.10847,1.1084,1.10845,114900001.0
2006-06-21 22:16:00,1.10845,1.10848,1.1084,1.10848,81000000.0
2006-06-21 22:17:00,1.1084,1.10845,1.10835,1.10845,107600002.0
2006-06-21 22:18:00,1.10845,1.10845,1.1084,1.1084,156300001.0
2006-06-21 22:19:00,1.10835,1.10845,1.10835,1.1084,78600001.0
2006-06-21 22:20:00,1.1084,1.10845,1.1084,1.10845,61500000.0
2006-06-21 22:21:00,1.10848,1.10854,1.10837,1.10837,292200004.0
2006-06-21 22:22:00,1.10835,1.10845,1.10835,1.10835,160200000.0
2006-06-21 22:23:00,1.1084,1.1084,1.1084,1.1084,100400001.0
2006-06-21 22:24:00,1.1084,1.10845,1.1084,1.10845,117500001.0
2006-06-21 22:25:00,1.10845,1.10845,1.10835,1.10835,79700001.0
2006-06-21 22:26:00,1.10844,1.10851,1.10844,1.10851,3800000.0
2006-06-21 22:27:00,1.10848,1.10853,1.10841,1.10841,398400005.0
2006-06-21 22:28:00,1.10839,1.10843,1.10839,1.10843,26900000.0
2006-06-21 22:29:00,1.10848,1.10848,1.10836,1.10836,186000003.0
2006-06-21 22:30:00,1.10838,1.10842,1.10833,1.10837,107099999.0
2006-06-21 22:31:00,1.1084,1.1084,1.10835,1.10835,26100000.0
2006-06-21 22:32:00,1.10835,1.1084,1.1083,1.10833,135600002.0
2006-06-21 22:33:00,1.10835,1.1084,1.10835,1.1084,89400000.0
2006-06-21 22:34:00,1.10831,1.10837,1.10797,1.10797,374699998.0
2006-06-21 22:35:00,1.10799,1.10823,1.10799,1.10818,199700002.0
2006-06-21 22:36:00,1.1082,1.1082,1.10815,1.10815,101199999.0
2006-06-21 22:37:00,1.10815,1.1082,1.1081,1.1081,90799999.0
2006-06-21 22:38:00,1.10815,1.10825,1.10815,1.1082,132500001.0
2006-06-21 22:39:00,1.10825,1.10825,1.10815,1.10815,72000000.0
2006-06-21 22:40:00,1.10825,1.10825,1.10815,1.10815,110000001.0
2006-06-21 22:41:00,1.10815,1.10815,1.1081,1.1081,33100001.0
2006-06-21 22:42:00,1.10815,1.10815,1.10815,1.10815,45400000.0
2006-06-21 22:43:00,1.10815,1.10825,1.1081,1.1082,290500000.0
2006-06-21 22:44:00,1.1082,1.10825,1.10815,1.10815,158299999.0
2006-06-21 22:45:00,1.10815,1.1082,1.10815,1.1082,7200000.0
2006-06-21 22:46:00,1.10823,1.10823,1.1081,1.1082,130099999.0
2006-06-21 22:47:00,1.10819,1.10819,1.10816,1.10816,48199999.0
2006-06-21 22:48:00,1.10828,1.10828,1.10819,1.10823,120800001.0
2006-06-21 22:49:00,1.10833,1.10838,1.10828,1.10828,88000003.0
2006-06-21 22:50:00,1.1083,1.10835,1.10825,1.10825,60900002.0
2006-06-21 22:51:00,1.10835,1.10835,1.10825,1.10833,57300002.0
2006-06-21 22:52:00,1.10825,1.1083,1.1082,1.1082,107400000.0
2006-06-21 22:53:00,1.10827,1.10839,1.10825,1.10828,133999998.0
2006-06-21 22:54:00,1.10823,1.10826,1.10819,1.10823,52300000.0
2006-06-21 22:55:00,1.10834,1.10853,1.10834,1.10853,235100001.0
2006-06-21 22:56:00,1.10847,1.10858,1.10838,1.10848,81100001.0
2006-06-21 22:57:00,1.10839,1.10848,1.10837,1.10848,151699999.0
2006-06-21 22:58:00,1.10857,1.10857,1.1084,1.10843,103699997.0
2006-06-21 22:59:00,1.10836,1.10837,1.10814,1.10818,148699999.0
2006-06-21 23:00:00,1.1081,1.10815,1.1081,1.10815,6100000.0
2006-06-21 23:01:00,1.10894,1.10894,1.10847,1.10855,178200001.0
2006-06-21 23:02:00,1.10875,1.10878,1.10809,1.10837,228900003.0
2006-06-21 23:03:00,1.10878,1.10878,1.10803,1.10805,59900000.0
2006-06-21 23:04:00,1.1084,1.10884,1.10825,1.10853,161600001.0
2006-06-21 23:05:00,1.10857,1.10859,1.10819,1.10838,92500001.0
2006-06-21 23:06:00,1.10845,1.10848,1.1079,1.1081,156599998.0
2006-06-21 23:07:00,1.10803,1.10815,1.10788,1.1081,38500000.0
2006-06-21 23:08:00,1.10819,1.10819,1.10792,1.10807,120100000.0
2006-06-21 23:09:00,1.10801,1.10803,1.10783,1.10795,62699999.0
2006-06-21 23:10:00,1.10791,1.10804,1.10777,1.10782,180200001.0
2006-06-21 23:11:00,1.10799,1.1082,1.10791,1.10815,109300000.0
2006-06-21 23:12:00,1.10812,1.10818,1.10763,1.10782,143100000.0
2006-06-21 23:13:00,1.10815,1.10829,1.10792,1.10822,70600000.0
2006-06-21 23:14:00,1.10829,1.10836,1.1082,1.1082,70999999.0
2006-06-21 23:15:00,1.10811,1.10832,1.10799,1.10823,89400000.0
2006-06-21 23:16:00,1.10803,1.1083,1.10796,1.10822,162700001.0
2006-06-21 23:17:00,1.10806,1.10845,1.10806,1.10818,80400002.0
2006-06-21 23:18:00,1.1085,1.1086,1.10839,1.10852,96800000.0
2006-06-21 23:19:00,1.10878,1.10878,1.1085,1.10851,96100000.0
2006-06-21 23:20:00,1.10848,1.10855,1.10827,1.10844,123100001.0
2006-06-21 23:21:00,1.10847,1.10855,1.1082,1.10841,148300001.0
2006-06-21 23:22:00,1.10828,1.10866,1.10828,1.10852,104400002.0
2006-06-21 23:23:00,1.10846,1.10849,1.10824,1.10824,128500000.0
2006-06-21 23:24:00,1.10825,1.10858,1.10825,1.10852,97699999.0
2006-06-21 23:25:00,1.10841,1.1085,1.10823,1.10823,77300000.0
2006-06-21 23:26:00,1.10821,1.10858,1.10815,1.10842,157900002.0
2006-06-21 23:27:00,1.10838,1.10851,1.10821,1.10836,50500000.0
2006-06-21 23:28:00,1.10818,1.10823,1.10786,1.10786,107600001.0
2006-06-21 23:29:00,1.10792,1.10825,1.10784,1.10805,115499999.0
2006-06-21 23:30:00,1.10798,1.1082,1.1078,1.108,119300002.0
2006-06-21 23:31:00,1.1084,1.1084,1.1084,1.1084,8800000.0
2006-06-21 23:32:00,1.10843,1.10843,1.10835,1.1084,118399999.0
2006-06-21 23:33:00,1.10845,1.10845,1.10837,1.1084,82100000.0
2006-06-21 23:34:00,1.1084,1.10845,1.10835,1.10845,60900000.0
2006-06-21 23:35:00,1.1083,1.10842,1.1083,1.1084,58900000.0
2006-06-21 23:36:00,1.10797,1.10797,1.10778,1.10778,45400000.0
2006-06-21 23:37:00,1.10735,1.1074,1.10735,1.1074,7200000.0
2006-06-21 23:38:00,1.10732,1.10745,1.10732,1.1074,86800001.0
2006-06-21 23:39:00,1.10744,1.10763,1.10744,1.10763,6400000.0
2006-06-21 23:40:00,1.10773,1.10777,1.1077,1.10772,148700002.0
2006-06-21 23:41:00,1.10768,1.1078,1.10766,1.10773,114000002.0
2006-06-21 23:42:00,1.1078,1.10785,1.10773,1.1078,45700000.0
2006-06-21 23:43:00,1.1078,1.10785,1.1078,1.1078,48800001.0
2006-06-21 23:44:00,1.1078,1.10785,1.10775,1.10778,65100001.0
2006-06-21 23:45:00,1.10784,1.10784,1.10758,1.10762,86800001.0
2006-06-21 23:46:00,1.10762,1.1077,1.10762,1.1077,39599999.0
2006-06-21 23:47:00,1.1078,1.1078,1.1078,1.1078,23900000.0
2006-06-21 23:48:00,1.1078,1.1078,1.10775,1.10775,88700001.0
2006-06-21 23:49:00,1.10775,1.1078,1.10773,1.10775,72599999.0
2006-06-21 23:50:00,1.10771,1.10778,1.10767,1.10778,100999999.0
2006-06-21 23:51:00,1.1078,1.10785,1.10773,1.10773,115100002.0
2006-06-21 23:52:00,1.10778,1.10778,1.10767,1.10778,54100000.0
2006-06-21 23:53:00,1.10776,1.10779,1.10753,1.10773,71700000.0
2006-06-21 23:54:00,1.1078,1.1078,1.1078,1.1078,70299998.0
2006-06-21 23:55:00,1.10775,1.10788,1.10775,1.10788,79900000.0
2006-06-21 23:56:00,1.10772,1.1078,1.10772,1.10775,101400001.0
2006-06-21 23:57:00,1.10775,1.10775,1.10775,1.10775,4000000.0
2006-06-21 23:58:00,1.10775,1.10785,1.10773,1.10783,83400000.0
2006-06-21 23:59:00,1.10775,1.10778,1.10775,1.10778,6400000.0
2006-06-22 00:00:00,1.10783,1.10783,1.10772,1.10772,8200000.0
2006-06-22 00:01:00,1.10764,1.10773,1.10764,1.10771,117299998.0
2006-06-22 00:02:00,1.10773,1.10791,1.10771,1.10791,32200000.0
2006-06-22 00:03:00,1.10785,1.10795,1.10785,1.10795,61199999.0
2006-06-22 00:04:00,1.10792,1.10793,1.10779,1.10782,66499999.0
2006-06-22 00:05:00,1.10775,1.10785,1.10775,1.10785,96299999.0
2006-06-22 00:06:00,1.1078,1.10783,1.10778,1.10778,62200000.0
2006-06-22 00:07:00,1.1078,1.1078,1.10775,1.10775,35590001.0
2006-06-22 00:08:00,1.10783,1.10783,1.10775,1.10783,70400002.0
2006-06-22 00:09:00,1.10778,1.10783,1.10766,1.10783,85499998.0
2006-06-22 00:10:00,1.10775,1.10775,1.10759,1.10768,99800001.0
2006-06-22 00:11:00,1.1077,1.1077,1.10765,1.1077,89200001.0
2006-06-22 00:12:00,1.10775,1.10775,1.10765,1.1077,78599998.0
2006-06-22 00:13:00,1.10771,1.10782,1.10769,1.10782,35099999.0
2006-06-22 00:14:00,1.10778,1.10785,1.10775,1.1078,66200000.0
2006-06-22 00:15:00,1.1078,1.10787,1.10775,1.10778,139299999.0
2006-06-22 00:16:00,1.10777,1.10777,1.10773,1.10775,33400000.0
2006-06-22 00:17:00,1.10724,1.10724,1.10603,1.10722,54600000.0
2006-06-22 00:18:00,1.10751,1.10751,1.10735,1.1074,132899999.0
2006-06-22 00:19:00,1.10722,1.10722,1.10694,1.10716,63800000.0
2006-06-22 00:20:00,1.10708,1.10708,1.10686,1.10694,90699998.0
2006-06-22 00:21:00,1.10702,1.1072,1.10693,1.1072,118800001.0
2006-06-22 00:22:00,1.1073,1.10732,1.10726,1.10729,59000000.0
2006-06-22 00:23:00,1.1073,1.10743,1.10727,1.10743,104900001.0
2006-06-22 00:24:00,1.10749,1.10759,1.10749,1.10752,75299998.0
2006-06-22 00:25:00,1.10747,1.10755,1.10743,1.1075,65300000.0
2006-06-22 00:26:00,1.1075,1.1075,1.10745,1.10745,23100000.0
2006-06-22 00:27:00,1.10748,1.10748,1.10725,1.10725,103800000.0
2006-06-22 00:28:00,1.10722,1.10728,1.10719,1.10728,47300000.0
2006-06-22 00:29:00,1.10732,1.10745,1.10732,1.10741,107400001.0
2006-06-22 00:30:00,1.10744,1.10752,1.10744,1.10752,53500000.0
2006-06-22 00:31:00,1.1076,1.10765,1.10755,1.10755,44300001.0
2006-06-22 00:32:00,1.1076,1.1076,1.1076,1.1076,19099999.0
2006-06-22 00:33:00,1.10758,1.1076,1.10758,1.1076,37400001.0
2006-06-22 00:34:00,1.10765,1.10767,1.10752,1.10767,81899998.0
2006-06-22 00:35:00,1.10762,1.10762,1.1076,1.1076,24100000.0
2006-06-22 00:36:00,1.10752,1.10765,1.10752,1.10752,155199998.0
2006-06-22 00:37:00,1.10758,1.10765,1.10758,1.10765,8800000.0
2006-06-22 00:38:00,1.10755,1.1076,1.10752,1.10757,96100002.0
2006-06-22 00:39:00,1.10755,1.10755,1.10752,1.10752,22800000.0
2006-06-22 00:40:00,1.10756,1.10757,1.10738,1.10738,124400000.0
2006-06-22 00:41:00,1.1073,1.10735,1.1073,1.10735,1600000.0
2006-06-22 00:42:00,1.10728,1.10728,1.10717,1.10717,28900001.0
2006-06-22 00:43:00,1.1071,1.10715,1.10705,1.10715,112100002.0
2006-06-22 00:44:00,1.10712,1.10727,1.10708,1.10727,110299999.0
2006-06-22 00:45:00,1.1073,1.10735,1.10722,1.1073,146600001.0
2006-06-22 00:46:00,1.10735,1.10735,1.10735,1.10735,3400000.0
2006-06-22 00:47:00,1.1073,1.10735,1.10723,1.1073,66200000.0
2006-06-22 00:48:00,1.10732,1.10737,1.1073,1.10737,153599996.0
2006-06-22 00:49:00,1.10732,1.10735,1.10725,1.10725,67400000.0
2006-06-22 00:50:00,1.10735,1.10735,1.10728,1.1073,103900001.0
2006-06-22 00:51:00,1.1073,1.10735,1.10722,1.10722,77400000.0
2006-06-22 00:52:00,1.1073,1.1073,1.10725,1.1073,68900002.0
2006-06-22 00:53:00,1.10725,1.1073,1.10725,1.1073,42500001.0
2006-06-22 00:54:00,1.10735,1.10735,1.10725,1.10732,141499997.0
2006-06-22 00:55:00,1.1073,1.10735,1.10725,1.10725,45900000.0
2006-06-22 00:56:00,1.10728,1.1073,1.10722,1.10728,40300000.0
2006-06-22 00:57:00,1.1073,1.10735,1.10723,1.10732,102299999.0
2006-06-22 00:58:00,1.10725,1.1073,1.10725,1.1073,36700000.0
2006-06-22 00:59:00,1.1073,1.10735,1.1073,1.1073,45500000.0
2006-06-22 01:00:00,1.1073,1.10738,1.1073,1.10738,117200001.0
2006-06-22 01:01:00,1.10735,1.10735,1.10725,1.1073,94299999.0
2006-06-22 01:02:00,1.1073,1.10735,1.10725,1.1073,46100001.0
2006-06-22 01:03:00,1.10735,1.10735,1.10723,1.10735,119399997.0
2006-06-22 01:04:00,1.1073,1.10735,1.10725,1.1073,154599999.0
2006-06-22 01:05:00,1.10735,1.10735,1.10715,1.1073,126099998.0
2006-06-22 01:06:00,1.10725,1.10725,1.10725,1.10725,31600000.0
2006-06-22 01:07:00,1.1073,1.1073,1.1073,1.1073,16900000.0
2006-06-22 01:08:00,1.1073,1.10735,1.10725,1.10735,89700001.0
2006-06-22 01:09:00,1.10735,1.10735,1.10735,1.10735,14300000.0
2006-06-22 01:10:00,1.10732,1.10732,1.10732,1.10732,20900000.0
2006-06-22 01:11:00,1.1073,1.1073,1.1073,1.1073,9600000.0
2006-06-22 01:12:00,1.1073,1.1073,1.1073,1.1073,26600000.0
2006-06-22 01:13:00,1.1073,1.1073,1.1073,1.1073,24700001.0
2006-06-22 01:14:00,1.10725,1.10725,1.10725,1.10725,34300000.0
2006-06-22 01:15:00,1.1073,1.1073,1.10725,1.10725,40300001.0
2006-06-22 01:16:00,1.10728,1.1073,1.10722,1.10725,65500000.0
2006-06-22 01:17:00,1.10728,1.10728,1.10711,1.10713,117899999.0
2006-06-22 01:18:00,1.10715,1.10715,1.10715,1.10715,16700001.0
2006-06-22 01:19:00,1.1071,1.1071,1.1071,1.1071,32600000.0
2006-06-22 01:20:00,1.10702,1.1071,1.10702,1.1071,14500000.0
2006-06-22 01:21:00,1.10708,1.1071,1.10705,1.10705,82899997.0
2006-06-22 01:22:00,1.1071,1.1071,1.1071,1.1071,800000.0
2006-06-22 01:23:00,1.10717,1.10733,1.1071,1.1071,85600000.0
2006-06-22 01:24:00,1.10695,1.10695,1.10682,1.10682,89600001.0
2006-06-22 01:25:00,1.1069,1.10693,1.10685,1.10693,63299998.0
2006-06-22 01:26:00,1.1069,1.1069,1.1069,1.1069,42599998.0
2006-06-22 01:27:00,1.1069,1.1069,1.10683,1.10685,97299999.0
2006-06-22 01:28:00,1.10698,1.10698,1.10695,1.10695,27900001.0
2006-06-22 01:29:00,1.1071,1.10724,1.10709,1.1072,88200001.0
2006-06-22 01:30:00,1.10718,1.10735,1.1071,1.10735,123999999.0
2006-06-22 01:31:00,1.10738,1.10738,1.10729,1.10732,74300001.0
2006-06-22 01:32:00,1.1073,1.10735,1.1073,1.10735,8800000.0
2006-06-22 01:33:00,1.1073,1.1073,1.10728,1.10728,30499999.0
2006-06-22 01:34:00,1.1073,1.1073,1.10725,1.10725,6400000.0
2006-06-22 01:35:00,1.10731,1.10731,1.10724,1.10724,38300000.0
2006-06-22 01:36:00,1.10727,1.10728,1.1072,1.10728,56200001.0
2006-06-22 01:37:00,1.10723,1.1073,1.10723,1.1073,37800001.0
2006-06-22 01:38:00,1.10725,1.10735,1.10725,1.1073,121400001.0
2006-06-22 01:39:00,1.10728,1.10735,1.10728,1.10735,48200000.0
2006-06-22 01:40:00,1.1072,1.10733,1.1072,1.10733,14600000.0
2006-06-22 01:41:00,1.10739,1.10739,1.10738,1.10738,10400000.0
2006-06-22 01:42:00,1.1074,1.1074,1.1074,1.1074,23299999.0
2006-06-22 01:43:00,1.1074,1.10747,1.1074,1.10747,22300001.0
2006-06-22 01:44:00,1.1073,1.1073,1.10717,1.10717,37700001.0
2006-06-22 01:45:00,1.10705,1.10707,1.10695,1.10707,45000000.0
2006-06-22 01:46:00,1.107,1.107,1.10686,1.10686,44099999.0
2006-06-22 01:47:00,1.10682,1.10692,1.10682,1.10684,36800000.0
2006-06-22 01:48:00,1.10685,1.10685,1.10678,1.1068,88899999.0
2006-06-22 01:49:00,1.10686,1.10698,1.10685,1.10696,72499999.0
2006-06-22 01:50:00,1.10704,1.10718,1.10704,1.10718,1900000.0
2006-06-22 01:51:00,1.10722,1.10722,1.10715,1.10715,15200000.0
2006-06-22 01:52:00,1.1072,1.10725,1.10715,1.10725,119899999.0
2006-06-22 01:53:00,1.10728,1.10743,1.10728,1.10743,33800000.0
2006-06-22 01:54:00,1.10748,1.10754,1.10741,1.1075,167200002.0
2006-06-22 01:55:00,1.1074,1.10755,1.1074,1.10755,25300000.0
2006-06-22 01:56:00,1.1075,1.1075,1.1075,1.1075,39099998.0
2006-06-22 01:57:00,1.10752,1.10752,1.10726,1.10727,89499998.0
2006-06-22 01:58:00,1.1073,1.1073,1.10722,1.10722,47000000.0
2006-06-22 01:59:00,1.1072,1.10724,1.1071,1.10717,83099999.0
2006-06-22 02:00:00,1.10713,1.1072,1.10712,1.10712,164300002.0
2006-06-22 02:01:00,1.10717,1.1073,1.10717,1.1073,47300001.0
2006-06-22 02:02:00,1.10733,1.10737,1.10733,1.10737,26000000.0
2006-06-22 02:03:00,1.10738,1.10745,1.1073,1.10742,93199999.0
2006-06-22 02:04:00,1.10735,1.10735,1.10728,1.10733,69900001.0
2006-06-22 02:05:00,1.10742,1.10742,1.10723,1.10723,124400000.0
2006-06-22 02:06:00,1.1071,1.10738,1.1071,1.10738,58900001.0
2006-06-22 02:07:00,1.10747,1.10749,1.10744,1.10745,47400000.0
2006-06-22 02:08:00,1.10747,1.10747,1.10735,1.10735,72300000.0
2006-06-22 02:09:00,1.10752,1.10766,1.1074,1.1074,146299997.0
2006-06-22 02:10:00,1.10738,1.10753,1.10738,1.10748,137500005.0
2006-06-22 02:11:00,1.1075,1.1075,1.10745,1.1075,149899998.0
2006-06-22 02:12:00,1.10748,1.10748,1.10748,1.10748,21500000.0
2006-06-22 02:13:00,1.1075,1.1075,1.1075,1.1075,1600000.0
2006-06-22 02:14:00,1.1075,1.1075,1.1075,1.1075,35400000.0
2006-06-22 02:15:00,1.10758,1.10759,1.10754,1.10759,161300002.0
2006-06-22 02:16:00,1.1075,1.1075,1.1075,1.1075,78799999.0
2006-06-22 02:17:00,1.10752,1.10752,1.10745,1.10745,16200000.0
2006-06-22 02:18:00,1.10735,1.10735,1.10735,1.10735,2400000.0
2006-06-22 02:19:00,1.10732,1.10748,1.10731,1.10748,72900001.0
2006-06-22 02:20:00,1.10745,1.10758,1.10745,1.10755,118700000.0
2006-06-22 02:21:00,1.10745,1.1075,1.10745,1.1075,44299999.0
2006-06-22 02:22:00,1.1075,1.1075,1.10742,1.10748,162500000.0
2006-06-22 02:23:00,1.10739,1.10778,1.10739,1.10778,84900000.0
2006-06-22 02:24:00,1.1077,1.1077,1.10744,1.10744,67800001.0
2006-06-22 02:25:00,1.10745,1.10752,1.10745,1.10752,47700000.0
2006-06-22 02:26:00,1.1075,1.1075,1.10745,1.10745,45600002.0
2006-06-22 02:27:00,1.1075,1.1075,1.1075,1.1075,11900000.0
2006-06-22 02:28:00,1.1075,1.1075,1.1075,1.1075,25600000.0
2006-06-22 02:29:00,1.10744,1.10752,1.1074,1.10742,254499998.0
2006-06-22 02:30:00,1.10747,1.10757,1.10745,1.10745,48400000.0
2006-06-22 02:31:00,1.10739,1.10741,1.1073,1.10735,55400002.0
2006-06-22 02:32:00,1.10755,1.10768,1.10754,1.1076,87100002.0
2006-06-22 02:33:00,1.10772,1.10782,1.10758,1.10778,48099998.0
2006-06-22 02:34:00,1.10781,1.10786,1.10774,1.10779,173099999.0
2006-06-22 02:35:00,1.10785,1.10785,1.10775,1.10775,26299999.0
2006-06-22 02:36:00,1.10782,1.10786,1.10782,1.10783,78400002.0
2006-06-22 02:37:00,1.10785,1.10785,1.10775,1.10775,52700002.0
2006-06-22 02:38:00,1.10775,1.10788,1.10775,1.10788,119099998.0
2006-06-22 02:39:00,1.108,1.10833,1.108,1.10821,106399999.0
2006-06-22 02:40:00,1.10801,1.10808,1.10801,1.10808,77899997.0
2006-06-22 02:41:00,1.10806,1.10806,1.10799,1.10799,30500000.0
2006-06-22 02:42:00,1.10808,1.10812,1.10803,1.10812,70100000.0
2006-06-22 02:43:00,1.1082,1.1082,1.108,1.10817,124499998.0
2006-06-22 02:44:00,1.10826,1.10839,1.10826,1.10839,36700000.0
2006-06-22 02:45:00,1.1084,1.1084,1.10825,1.10825,52199999.0
2006-06-22 02:46:00,1.10809,1.10809,1.10797,1.10797,32300000.0
2006-06-22 02:47:00,1.10798,1.10798,1.10795,1.10795,29700000.0
2006-06-22 02:48:00,1.10803,1.10805,1.10795,1.108,106699999.0
2006-06-22 02:49:00,1.10805,1.10805,1.108,1.108,50700001.0
2006-06-22 02:50:00,1.10798,1.10798,1.10798,1.10798,900000.0
2006-06-22 02:51:00,1.10796,1.10802,1.10792,1.10794,131299999.0
2006-06-22 02:52:00,1.10793,1.10804,1.10793,1.10795,187100004.0
2006-06-22 02:53:00,1.10792,1.10818,1.10792,1.10818,40800001.0
2006-06-22 02:54:00,1.10825,1.10825,1.10804,1.10824,113600001.0
2006-06-22 02:55:00,1.10821,1.10821,1.10811,1.10811,15300000.0
2006-06-22 02:56:00,1.10807,1.10807,1.10798,1.10798,2100000.0
2006-06-22 02:57:00,1.10783,1.10783,1.10767,1.10767,127600001.0
2006-06-22 02:58:00,1.10766,1.10766,1.10759,1.10759,18200000.0
2006-06-22 02:59:00,1.10765,1.10765,1.10752,1.10765,106100000.0
2006-06-22 03:00:00,1.10762,1.10772,1.10754,1.10772,54500001.0
2006-06-22 03:01:00,1.10767,1.10768,1.10761,1.10768,60000001.0
2006-06-22 03:02:00,1.10772,1.10775,1.1076,1.10775,193600003.0
2006-06-22 03:03:00,1.10772,1.10772,1.1076,1.1077,52500000.0
2006-06-22 03:04:00,1.10775,1.10775,1.10763,1.10763,103799999.0
2006-06-22 03:05:00,1.10765,1.10775,1.10765,1.10765,95099999.0
2006-06-22 03:06:00,1.10765,1.1077,1.10765,1.1077,26900000.0
2006-06-22 03:07:00,1.10768,1.10768,1.10768,1.10768,3200000.0
2006-06-22 03:08:00,1.1077,1.1077,1.10765,1.10765,57400000.0
2006-06-22 03:09:00,1.1077,1.10775,1.10765,1.1077,126900000.0
2006-06-22 03:10:00,1.10762,1.10776,1.10756,1.10763,31000000.0
2006-06-22 03:11:00,1.10773,1.10773,1.10767,1.10767,37800001.0
2006-06-22 03:12:00,1.1078,1.10785,1.1078,1.10783,30400000.0
2006-06-22 03:13:00,1.10787,1.10787,1.10773,1.10775,109600003.0
2006-06-22 03:14:00,1.1078,1.10785,1.10775,1.10775,135600002.0
2006-06-22 03:15:00,1.1078,1.10792,1.10778,1.10778,47200000.0
2006-06-22 03:16:00,1.1078,1.10788,1.1078,1.10788,1500000.0
2006-06-22 03:17:00,1.10777,1.10777,1.1076,1.10771,78199999.0
2006-06-22 03:18:00,1.10772,1.10785,1.10772,1.10783,124700003.0
2006-06-22 03:19:00,1.10775,1.1078,1.10775,1.1078,4400000.0
2006-06-22 03:20:00,1.10781,1.10781,1.10774,1.10774,19100000.0
2006-06-22 03:21:00,1.10772,1.10775,1.10765,1.10775,35300000.0
2006-06-22 03:22:00,1.1077,1.1077,1.10762,1.1077,28100000.0
2006-06-22 03:23:00,1.10761,1.10776,1.10761,1.10763,112000001.0
2006-06-22 03:24:00,1.10761,1.10772,1.10761,1.10772,86600000.0
2006-06-22 03:25:00,1.10772,1.10781,1.10769,1.10781,95799999.0
2006-06-22 03:26:00,1.10786,1.10795,1.10781,1.1079,81900002.0
2006-06-22 03:27:00,1.10784,1.10792,1.10781,1.1079,143700001.0
2006-06-22 03:28:00,1.1079,1.1079,1.1079,1.1079,33700000.0
2006-06-22 03:29:00,1.10785,1.10785,1.1076,1.10763,72199999.0
2006-06-22 03:30:00,1.10773,1.10791,1.10773,1.10776,59900000.0
2006-06-22 03:31:00,1.10773,1.10773,1.10764,1.10773,61700001.0
2006-06-22 03:32:00,1.10773,1.10777,1.10773,1.10777,28800000.0
2006-06-22 03:33:00,1.1077,1.10783,1.1077,1.10783,27999999.0
2006-06-22 03:34:00,1.10782,1.10791,1.10782,1.10791,4000000.0
2006-06-22 03:35:00,1.10785,1.1079,1.10785,1.1079,44300000.0
2006-06-22 03:36:00,1.10783,1.10795,1.10783,1.10795,52499999.0
2006-06-22 03:37:00,1.10792,1.10797,1.10791,1.10792,88700001.0
2006-06-22 03:38:00,1.10789,1.10801,1.10789,1.10801,5600000.0
2006-06-22 03:39:00,1.108,1.10805,1.10798,1.108,112899999.0
2006-06-22 03:40:00,1.10796,1.10807,1.10796,1.10807,93600001.0
2006-06-22 03:41:00,1.1081,1.10815,1.10805,1.10815,104600000.0
2006-06-22 03:42:00,1.10805,1.1081,1.10805,1.1081,22500001.0
2006-06-22 03:43:00,1.10815,1.10815,1.10803,1.10803,142199999.0
2006-06-22 03:44:00,1.10804,1.10805,1.10792,1.10805,59300000.0
2006-06-22 03:45:00,1.10804,1.10804,1.10791,1.10801,104600002.0
2006-06-22 03:46:00,1.1081,1.10813,1.1081,1.10813,39000000.0
2006-06-22 03:47:00,1.10813,1.10813,1.10805,1.1081,63700000.0
2006-06-22 03:48:00,1.10805,1.10813,1.10805,1.10805,80999999.0
2006-06-22 03:49:00,1.10807,1.10807,1.10789,1.10789,84100000.0
2006-06-22 03:50:00,1.10789,1.10801,1.10789,1.10801,43500000.0
2006-06-22 03:51:00,1.108,1.108,1.108,1.108,7900000.0
2006-06-22 03:52:00,1.10795,1.10795,1.10795,1.10795,4000000.0
2006-06-22 03:53:00,1.10807,1.10813,1.108,1.10813,86699998.0
2006-06-22 03:54:00,1.1081,1.1081,1.10805,1.1081,124899999.0
2006-06-22 03:55:00,1.1081,1.1081,1.1081,1.1081,43700002.0
2006-06-22 03:56:00,1.10802,1.10815,1.10802,1.10805,41300000.0
2006-06-22 03:57:00,1.1081,1.1081,1.1081,1.1081,23900000.0
2006-06-22 03:58:00,1.10802,1.10822,1.10802,1.10822,93100000.0
2006-06-22 03:59:00,1.10825,1.10825,1.10825,1.10825,38599998.0
2006-06-22 04:00:00,1.10818,1.10827,1.10818,1.10827,5600000.0
2006-06-22 04:01:00,1.10825,1.10825,1.10812,1.10812,13600000.0
2006-06-22 04:02:00,1.10825,1.10825,1.10825,1.10825,32700000.0
2006-06-22 04:03:00,1.10812,1.10812,1.10808,1.10808,22600001.0
2006-06-22 04:04:00,1.10803,1.10805,1.10786,1.108,71000000.0
2006-06-22 04:05:00,1.1081,1.1081,1.1081,1.1081,800000.0
2006-06-22 04:06:00,1.10812,1.10812,1.10803,1.1081,65100000.0
2006-06-22 04:07:00,1.1081,1.10815,1.10805,1.10815,59200001.0
2006-06-22 04:08:00,1.10805,1.1081,1.10805,1.1081,46400000.0
2006-06-22 04:09:00,1.10812,1.10815,1.1081,1.10813,28100000.0
2006-06-22 04:10:00,1.10811,1.10818,1.10806,1.10812,230499998.0
2006-06-22 04:11:00,1.10805,1.1081,1.10805,1.1081,36899998.0
2006-06-22 04:12:00,1.10812,1.10815,1.10805,1.1081,95900002.0
2006-06-22 04:13:00,1.10818,1.10821,1.10805,1.10805,156600001.0
2006-06-22 04:14:00,1.1081,1.10816,1.10806,1.10809,172400001.0
2006-06-22 04:15:00,1.10798,1.10817,1.10789,1.1081,48500000.0
2006-06-22 04:16:00,1.10824,1.10835,1.10815,1.10822,113400000.0
2006-06-22 04:17:00,1.10808,1.10828,1.10808,1.10817,202800001.0
2006-06-22 04:18:00,1.10815,1.10815,1.10802,1.10808,36800000.0
2006-06-22 04:19:00,1.1082,1.10828,1.10802,1.10802,175000001.0
2006-06-22 04:20:00,1.10822,1.10835,1.10822,1.10823,75100001.0
2006-06-22 04:21:00,1.10816,1.10833,1.10816,1.10821,85400001.0
2006-06-22 04:22:00,1.10813,1.10836,1.10813,1.1083,142800000.0
2006-06-22 04:23:00,1.10824,1.10824,1.10811,1.10815,38300000.0
2006-06-22 04:24:00,1.1082,1.10827,1.10806,1.10818,115090001.0
2006-06-22 04:25:00,1.10823,1.1083,1.10812,1.10819,127800001.0
2006-06-22 04:26:00,1.10808,1.10817,1.10808,1.10815,54800001.0
2006-06-22 04:27:00,1.10821,1.10837,1.10821,1.10837,16700000.0
2006-06-22 04:28:00,1.10819,1.10829,1.10816,1.10816,111000001.0
2006-06-22 04:29:00,1.10817,1.10833,1.10811,1.10811,52100000.0
2006-06-22 04:30:00,1.10815,1.1082,1.10812,1.10817,132899999.0
2006-06-22 04:31:00,1.10815,1.10815,1.10805,1.1081,55700001.0
2006-06-22 04:32:00,1.10803,1.10821,1.10803,1.10819,27200000.0
2006-06-22 04:33:00,1.10814,1.10816,1.10797,1.10798,50600001.0
2006-06-22 04:34:00,1.10807,1.10826,1.10807,1.10818,105299999.0
2006-06-22 04:35:00,1.10829,1.10833,1.10829,1.10833,16800000.0
2006-06-22 04:36:00,1.10833,1.10833,1.10818,1.1082,78200001.0
2006-06-22 04:37:00,1.10812,1.1082,1.10812,1.1082,26100001.0
2006-06-22 04:38:00,1.10824,1.10849,1.10824,1.10842,77799999.0
2006-06-22 04:39:00,1.10842,1.10846,1.10835,1.10835,46200001.0
2006-06-22 04:40:00,1.10828,1.1083,1.10825,1.10825,36900000.0
2006-06-22 04:41:00,1.10825,1.10825,1.10806,1.10806,87799998.0
2006-06-22 04:42:00,1.1081,1.1081,1.1081,1.1081,47800001.0
2006-06-22 04:43:00,1.10809,1.10823,1.10805,1.10818,109299999.0
2006-06-22 04:44:00,1.10827,1.10833,1.10827,1.10833,11400000.0
2006-06-22 04:45:00,1.10835,1.10835,1.10835,1.10835,20100000.0
2006-06-22 04:46:00,1.1084,1.10842,1.10835,1.1084,107800004.0
2006-06-22 04:47:00,1.10837,1.10847,1.10837,1.10845,156600002.0
2006-06-22 04:48:00,1.1085,1.1085,1.10845,1.10845,14000000.0
2006-06-22 04:49:00,1.1085,1.1085,1.10842,1.10845,83399998.0
2006-06-22 04:50:00,1.10845,1.10855,1.10845,1.10845,34399999.0
2006-06-22 04:51:00,1.10855,1.10855,1.10845,1.1085,113100002.0
2006-06-22 04:52:00,1.1085,1.1085,1.1084,1.10847,21500000.0
2006-06-22 04:53:00,1.10847,1.10855,1.10845,1.1085,47900000.0
2006-06-22 04:54:00,1.1085,1.10852,1.10845,1.1085,74500001.0
2006-06-22 04:55:00,1.10851,1.10867,1.10851,1.10864,137799998.0
2006-06-22 04:56:00,1.10861,1.10868,1.10852,1.10862,102500002.0
2006-06-22 04:57:00,1.10862,1.10862,1.10844,1.10844,62300000.0
2006-06-22 04:58:00,1.1084,1.1084,1.1084,1.1084,42900001.0
2006-06-22 04:59:00,1.10837,1.1084,1.10833,1.10837,79300000.0
2006-06-22 05:00:00,1.1084,1.1084,1.1083,1.1083,25899999.0
2006-06-22 05:01:00,1.10842,1.10846,1.10837,1.10842,122100000.0
2006-06-22 05:02:00,1.10842,1.10854,1.10841,1.10848,109099998.0
2006-06-22 05:03:00,1.10855,1.10862,1.10855,1.10862,27400000.0
2006-06-22 05:04:00,1.10856,1.10866,1.10854,1.10854,20200000.0
2006-06-22 05:05:00,1.1085,1.1085,1.1085,1.1085,37099998.0
2006-06-22 05:06:00,1.1085,1.1086,1.10847,1.10851,130900000.0
2006-06-22 05:07:00,1.10858,1.10858,1.10842,1.1085,95300000.0
2006-06-22 05:08:00,1.1085,1.1085,1.1085,1.1085,2400000.0
2006-06-22 05:09:00,1.1085,1.10855,1.10842,1.10843,43800000.0
2006-06-22 05:10:00,1.10845,1.1085,1.10842,1.10848,132500003.0
2006-06-22 05:11:00,1.10852,1.10852,1.10845,1.10845,10500000.0
2006-06-22 05:12:00,1.10855,1.10855,1.1085,1.1085,76500001.0
2006-06-22 05:13:00,1.10846,1.10861,1.10846,1.1085,51700001.0
2006-06-22 05:14:00,1.10859,1.10865,1.10855,1.10855,53200001.0
2006-06-22 05:15:00,1.10849,1.10865,1.10849,1.10854,43599999.0
2006-06-22 05:16:00,1.10866,1.10871,1.10848,1.10848,116600001.0
2006-06-22 05:17:00,1.10858,1.10865,1.10851,1.1086,173200001.0
2006-06-22 05:18:00,1.10858,1.10865,1.10852,1.10852,79099999.0
2006-06-22 05:19:00,1.10853,1.10853,1.1085,1.1085,19900000.0
2006-06-22 05:20:00,1.10866,1.10866,1.10847,1.10851,33500000.0
2006-06-22 05:21:00,1.1085,1.1085,1.1085,1.1085,43700002.0
2006-06-22 05:22:00,1.10843,1.10843,1.10827,1.10827,46800000.0
2006-06-22 05:23:00,1.10822,1.10836,1.10822,1.10828,41600000.0
2006-06-22 05:24:00,1.10833,1.10836,1.10824,1.10836,45400000.0
2006-06-22 05:25:00,1.10835,1.10835,1.1082,1.1082,24000000.0
2006-06-22 05:26:00,1.10825,1.10836,1.10825,1.1083,92900002.0
2006-06-22 05:27:00,1.10835,1.1084,1.10835,1.1084,33700001.0
2006-06-22 05:28:00,1.1084,1.1084,1.1084,1.1084,26200000.0
2006-06-22 05:29:00,1.1084,1.1084,1.10835,1.10837,62399999.0
2006-06-22 05:30:00,1.10832,1.1084,1.10832,1.10835,35200000.0
2006-06-22 05:31:00,1.1084,1.10845,1.10832,1.1084,164400003.0
2006-06-22 05:32:00,1.10848,1.10852,1.10848,1.10852,15200000.0
2006-06-22 05:33:00,1.10853,1.10862,1.10847,1.10847,105400001.0
2006-06-22 05:34:00,1.10847,1.10855,1.10842,1.10855,94300001.0
2006-06-22 05:35:00,1.10839,1.10839,1.10829,1.10829,4200000.0
2006-06-22 05:36:00,1.1082,1.10825,1.1082,1.10825,69499999.0
2006-06-22 05:37:00,1.10811,1.10821,1.108,1.10821,103200001.0
2006-06-22 05:38:00,1.10818,1.10828,1.10808,1.10825,97600000.0
2006-06-22 05:39:00,1.10818,1.10832,1.10811,1.10832,181700000.0
2006-06-22 05:40:00,1.10825,1.10827,1.10812,1.10814,33200000.0
2006-06-22 05:41:00,1.10825,1.10828,1.108,1.10828,71600001.0
2006-06-22 05:42:00,1.1083,1.1083,1.10814,1.10818,134000002.0
2006-06-22 05:43:00,1.10812,1.10828,1.10812,1.10828,42300001.0
2006-06-22 05:44:00,1.10822,1.10831,1.1082,1.10826,106500000.0
2006-06-22 05:45:00,1.1081,1.10825,1.1081,1.10815,108399999.0
2006-06-22 05:46:00,1.10822,1.10832,1.10822,1.10832,40100000.0
2006-06-22 05:47:00,1.1083,1.10833,1.10823,1.1083,115399999.0
2006-06-22 05:48:00,1.10825,1.1083,1.10825,1.1083,41800001.0
2006-06-22 05:49:00,1.10832,1.10841,1.10832,1.10841,48800001.0
2006-06-22 05:50:00,1.10831,1.10837,1.10824,1.10837,70099999.0
2006-06-22 05:51:00,1.10823,1.10833,1.10818,1.10831,95099999.0
2006-06-22 05:52:00,1.10841,1.10841,1.1082,1.10822,209499999.0
2006-06-22 05:53:00,1.10828,1.10835,1.1082,1.10835,106699998.0
2006-06-22 05:54:00,1.10835,1.10835,1.1083,1.1083,7200000.0
2006-06-22 05:55:00,1.1083,1.10832,1.10825,1.10832,115000001.0
2006-06-22 05:56:00,1.10827,1.1083,1.10827,1.1083,20800000.0
2006-06-22 05:57:00,1.10825,1.1083,1.10825,1.1083,188100005.0
2006-06-22 05:58:00,1.1083,1.10835,1.10825,1.10825,200500001.0
2006-06-22 05:59:00,1.10825,1.10825,1.10825,1.10825,3400000.0
2006-06-22 06:00:00,1.10823,1.10823,1.10813,1.10813,28700001.0
2006-06-22 06:01:00,1.10813,1.10828,1.10808,1.10825,81100001.0
2006-06-22 06:02:00,1.10827,1.10841,1.10827,1.1084,96500001.0
2006-06-22 06:03:00,1.10845,1.10852,1.10845,1.1085,118800002.0
2006-06-22 06:04:00,1.1085,1.10857,1.1085,1.10854,20500000.0
2006-06-22 06:05:00,1.10852,1.10852,1.10822,1.10829,80400000.0
2006-06-22 06:06:00,1.1084,1.1084,1.10835,1.10835,63700000.0
2006-06-22 06:07:00,1.10845,1.10845,1.10835,1.10837,64999999.0
2006-06-22 06:08:00,1.10839,1.10842,1.10831,1.10834,102399999.0
2006-06-22 06:09:00,1.1083,1.1083,1.10825,1.10825,25700000.0
2006-06-22 06:10:00,1.10838,1.10838,1.1082,1.10833,85700000.0
2006-06-22 06:11:00,1.10825,1.10835,1.10825,1.10828,88000002.0
2006-06-22 06:12:00,1.10827,1.10835,1.10827,1.10828,60600000.0
2006-06-22 06:13:00,1.10839,1.10846,1.10839,1.10846,4300000.0
2006-06-22 06:14:00,1.1085,1.1085,1.10845,1.1085,56700000.0
2006-06-22 06:15:00,1.10851,1.10862,1.10848,1.10862,77499999.0
2006-06-22 06:16:00,1.10853,1.10853,1.10835,1.10849,52800002.0
2006-06-22 06:17:00,1.1085,1.10854,1.1084,1.10842,77500000.0
2006-06-22 06:18:00,1.10842,1.10847,1.10835,1.1084,55399999.0
2006-06-22 06:19:00,1.10845,1.10845,1.10837,1.1084,92300000.0
2006-06-22 06:20:00,1.10832,1.10832,1.10827,1.10829,47900000.0
2006-06-22 06:21:00,1.10825,1.1083,1.1082,1.1083,39200000.0
2006-06-22 06:22:00,1.10833,1.10833,1.10827,1.10833,46199999.0
2006-06-22 06:23:00,1.10825,1.1083,1.10825,1.1083,105400000.0
2006-06-22 06:24:00,1.10833,1.10847,1.10833,1.10847,126200002.0
2006-06-22 06:25:00,1.10845,1.10845,1.1083,1.1083,22599999.0
2006-06-22 06:26:00,1.10848,1.10858,1.10845,1.10845,93600000.0
2006-06-22 06:27:00,1.1085,1.1085,1.10845,1.10848,73200000.0
2006-06-22 06:28:00,1.10845,1.10855,1.1084,1.1084,93199999.0
2006-06-22 06:29:00,1.10845,1.10855,1.10845,1.1085,196099997.0
2006-06-22 06:30:00,1.10852,1.10852,1.10852,1.10852,26299999.0
2006-06-22 06:31:00,1.1085,1.10855,1.10845,1.10845,129200001.0
2006-06-22 06:32:00,1.1085,1.1085,1.1085,1.1085,45500000.0
2006-06-22 06:33:00,1.1085,1.1085,1.1084,1.1084,88200001.0
2006-06-22 06:34:00,1.10848,1.1085,1.10847,1.1085,54500000.0
2006-06-22 06:35:00,1.10845,1.10855,1.10845,1.10845,101100001.0
2006-06-22 06:36:00,1.10842,1.10842,1.10842,1.10842,47200001.0
2006-06-22 06:37:00,1.1085,1.10852,1.10845,1.1085,115999998.0
2006-06-22 06:38:00,1.10858,1.10858,1.1085,1.1085,58600000.0
2006-06-22 06:39:00,1.10847,1.1085,1.10845,1.1085,49600000.0
2006-06-22 06:40:00,1.10855,1.10855,1.10845,1.10853,85500000.0
2006-06-22 06:41:00,1.1085,1.10853,1.10842,1.1085,103599998.0
2006-06-22 06:42:00,1.1085,1.10855,1.10842,1.1085,94999997.0
2006-06-22 06:43:00,1.10845,1.1085,1.10845,1.1085,87600001.0
2006-06-22 06:44:00,1.10842,1.10853,1.10842,1.10845,38300000.0
2006-06-22 06:45:00,1.1085,1.10855,1.10845,1.10845,65200002.0
2006-06-22 06:46:00,1.10855,1.10855,1.10845,1.10845,84399999.0
2006-06-22 06:47:00,1.10845,1.10855,1.10845,1.1085,99300002.0
2006-06-22 06:48:00,1.1085,1.10853,1.10845,1.10853,59200000.0
2006-06-22 06:49:00,1.10845,1.10845,1.10845,1.10845,24100000.0
2006-06-22 06:50:00,1.1085,1.10852,1.10845,1.1085,37600000.0
2006-06-22 06:51:00,1.10848,1.1085,1.1082,1.1085,54900000.0
2006-06-22 06:52:00,1.1085,1.10855,1.1084,1.10845,166999998.0
2006-06-22 06:53:00,1.10848,1.10848,1.10848,1.10848,5900000.0
2006-06-22 06:54:00,1.1085,1.1085,1.1085,1.1085,55200001.0
2006-06-22 06:55:00,1.10854,1.10858,1.10852,1.10852,67799999.0
2006-06-22 06:56:00,1.1085,1.10855,1.1085,1.1085,56800000.0
2006-06-22 06:57:00,1.1085,1.1085,1.10845,1.10845,63799999.0
2006-06-22 06:58:00,1.1085,1.1085,1.1085,1.1085,21400000.0
2006-06-22 06:59:00,1.1084,1.10855,1.1084,1.1085,107800002.0
2006-06-22 07:00:00,1.10845,1.1085,1.10845,1.10845,137400000.0
2006-06-22 07:01:00,1.10855,1.10855,1.10845,1.10845,56200000.0
2006-06-22 07:02:00,1.10854,1.10854,1.10848,1.10848,4000000.0
2006-06-22 07:03:00,1.10862,1.10862,1.10848,1.1085,145400002.0
2006-06-22 07:04:00,1.10845,1.1085,1.1084,1.1085,93700002.0
2006-06-22 07:05:00,1.10842,1.1085,1.10842,1.1085,34900000.0
2006-06-22 07:06:00,1.10855,1.10855,1.10845,1.1085,87699998.0
2006-06-22 07:07:00,1.1085,1.10852,1.10845,1.10845,47500000.0
2006-06-22 07:08:00,1.10845,1.10845,1.10845,1.10845,25400000.0
2006-06-22 07:09:00,1.10845,1.10855,1.10845,1.10845,149500000.0
2006-06-22 07:10:00,1.1085,1.10853,1.1085,1.10853,16100000.0
2006-06-22 07:11:00,1.1085,1.1085,1.1085,1.1085,4000000.0
2006-06-22 07:12:00,1.10845,1.10855,1.10845,1.10848,112200000.0
2006-06-22 07:13:00,1.1085,1.10855,1.10842,1.1085,67200001.0
2006-06-22 07:14:00,1.10847,1.10855,1.10847,1.10855,62400001.0
2006-06-22 07:15:00,1.10856,1.10868,1.10856,1.10868,94799997.0
2006-06-22 07:16:00,1.1087,1.10875,1.1086,1.10865,88300002.0
2006-06-22 07:17:00,1.10874,1.10883,1.10874,1.10883,65899999.0
2006-06-22 07:18:00,1.10883,1.10889,1.1088,1.10889,102900003.0
2006-06-22 07:19:00,1.10889,1.10896,1.10889,1.10896,4300000.0
2006-06-22 07:20:00,1.10892,1.10898,1.10887,1.10898,83299999.0
2006-06-22 07:21:00,1.10898,1.10915,1.10893,1.10915,82800000.0
2006-06-22 07:22:00,1.10915,1.1092,1.10915,1.1092,67599997.0
2006-06-22 07:23:00,1.1092,1.1092,1.1092,1.1092,21100000.0
2006-06-22 07:24:00,1.10915,1.10915,1.10904,1.10907,81499999.0
2006-06-22 07:25:00,1.10912,1.10924,1.10912,1.10915,99699999.0
2006-06-22 07:26:00,1.10912,1.10912,1.10892,1.10892,31900000.0
2006-06-22 07:27:00,1.10894,1.10894,1.10894,1.10894,63000000.0
2006-06-22 07:28:00,1.10895,1.10908,1.10895,1.109,140500000.0
2006-06-22 07:29:00,1.10895,1.10912,1.10895,1.10899,25400000.0
2006-06-22 07:30:00,1.10904,1.10918,1.10899,1.10899,89299999.0
2006-06-22 07:31:00,1.109,1.10905,1.10892,1.109,118600002.0
2006-06-22 07:32:00,1.10898,1.10907,1.10893,1.10896,132400000.0
2006-06-22 07:33:00,1.10902,1.10907,1.109,1.10902,100800001.0
2006-06-22 07:34:00,1.10897,1.10907,1.10897,1.10907,107100000.0
2006-06-22 07:35:00,1.10902,1.10906,1.109,1.109,29000000.0
2006-06-22 07:36:00,1.10897,1.10901,1.10884,1.10896,67699999.0
2006-06-22 07:37:00,1.10893,1.10905,1.10893,1.10905,31100000.0
2006-06-22 07:38:00,1.10915,1.10915,1.10905,1.1091,51100001.0
2006-06-22 07:39:00,1.10905,1.1091,1.10905,1.10907,80800001.0
2006-06-22 07:40:00,1.10905,1.1091,1.10905,1.10908,113599998.0
2006-06-22 07:41:00,1.10905,1.10905,1.10905,1.10905,25100000.0
2006-06-22 07:42:00,1.10907,1.10915,1.10905,1.10915,170600005.0
2006-06-22 07:43:00,1.10915,1.10915,1.10905,1.10905,9300000.0
2006-06-22 07:44:00,1.1091,1.10915,1.109,1.10915,90399999.0
2006-06-22 07:45:00,1.10902,1.10917,1.10902,1.10915,123900001.0
2006-06-22 07:46:00,1.10909,1.10917,1.10897,1.10897,67299999.0
2006-06-22 07:47:00,1.10884,1.10884,1.10881,1.10881,7200000.0
2006-06-22 07:48:00,1.10875,1.10887,1.10875,1.10887,108200002.0
2006-06-22 07:49:00,1.10887,1.10892,1.10877,1.10881,72700000.0
2006-06-22 07:50:00,1.10889,1.10891,1.10889,1.10891,4000000.0
2006-06-22 07:51:00,1.10888,1.10888,1.1088,1.10882,95400001.0
2006-06-22 07:52:00,1.1088,1.1088,1.10875,1.10875,33499999.0
2006-06-22 07:53:00,1.10868,1.10868,1.10842,1.10842,41400001.0
2006-06-22 07:54:00,1.10833,1.10845,1.10833,1.10835,112900000.0
2006-06-22 07:55:00,1.10842,1.10847,1.10838,1.10847,113699999.0
2006-06-22 07:56:00,1.10835,1.10852,1.10835,1.10838,154799998.0
2006-06-22 07:57:00,1.10834,1.10834,1.10834,1.10834,28800000.0
2006-06-22 07:58:00,1.1084,1.1084,1.10833,1.1084,31600000.0
2006-06-22 07:59:00,1.10834,1.10839,1.10832,1.10832,78900000.0
2006-06-22 08:00:00,1.10825,1.10835,1.10825,1.10835,72199999.0
2006-06-22 08:01:00,1.10825,1.10835,1.10825,1.10835,10400000.0
2006-06-22 08:02:00,1.10827,1.10839,1.10827,1.10832,49100000.0
2006-06-22 08:03:00,1.10828,1.10843,1.10828,1.10843,35200000.0
2006-06-22 08:04:00,1.10836,1.10843,1.1083,1.10843,124499999.0
2006-06-22 08:05:00,1.10839,1.10839,1.10828,1.10831,125800002.0
2006-06-22 08:06:00,1.10838,1.10851,1.10837,1.10851,48700000.0
2006-06-22 08:07:00,1.10848,1.10848,1.10838,1.10842,123200001.0
2006-06-22 08:08:00,1.10842,1.10842,1.1084,1.1084,7300000.0
2006-06-22 08:09:00,1.1084,1.10845,1.10833,1.10833,69400001.0
2006-06-22 08:10:00,1.1084,1.10845,1.1083,1.10845,45900000.0
2006-06-22 08:11:00,1.10842,1.10845,1.10833,1.10845,128499999.0
2006-06-22 08:12:00,1.10845,1.10845,1.1084,1.1084,7300000.0
2006-06-22 08:13:00,1.10846,1.10865,1.10846,1.1086,16200000.0
2006-06-22 08:14:00,1.10866,1.10881,1.10866,1.10877,62900001.0
2006-06-22 08:15:00,1.10877,1.10877,1.10865,1.10865,136599999.0
2006-06-22 08:16:00,1.1087,1.1087,1.10865,1.10865,23700000.0
2006-06-22 08:17:00,1.10867,1.10867,1.10857,1.10859,59399999.0
2006-06-22 08:18:00,1.10855,1.10855,1.10855,1.10855,2400000.0
2006-06-22 08:19:00,1.10865,1.10881,1.10858,1.1087,153400000.0
2006-06-22 08:20:00,1.10865,1.10865,1.10819,1.10819,45400001.0
2006-06-22 08:21:00,1.10817,1.10817,1.10801,1.10804,52400000.0
2006-06-22 08:22:00,1.108,1.10803,1.10798,1.108,81200000.0
2006-06-22 08:23:00,1.10802,1.1082,1.10802,1.1081,119900002.0
2006-06-22 08:24:00,1.10807,1.1081,1.10805,1.1081,95699999.0
2006-06-22 08:25:00,1.1081,1.1081,1.10803,1.1081,105099999.0
2006-06-22 08:26:00,1.10818,1.10824,1.10796,1.10796,114799999.0
2006-06-22 08:27:00,1.1076,1.1076,1.10742,1.10753,60500002.0
2006-06-22 08:28:00,1.10749,1.10764,1.10749,1.10763,89200000.0
2006-06-22 08:29:00,1.10757,1.10757,1.10742,1.10742,51099999.0
2006-06-22 08:30:00,1.10744,1.10758,1.10744,1.10751,114300002.0
2006-06-22 08:31:00,1.10752,1.10752,1.10745,1.1075,78999999.0
2006-06-22 08:32:00,1.10755,1.10755,1.10743,1.1075,129600001.0
2006-06-22 08:33:00,1.10744,1.10757,1.10741,1.10749,77699999.0
2006-06-22 08:34:00,1.10736,1.10736,1.10721,1.10728,83400000.0
2006-06-22 08:35:00,1.10735,1.10735,1.10716,1.10723,89800000.0
2006-06-22 08:36:00,1.10723,1.10723,1.10715,1.10715,12700000.0
2006-06-22 08:37:00,1.1072,1.1072,1.1072,1.1072,5600000.0
2006-06-22 08:38:00,1.1072,1.1072,1.10713,1.10717,103800000.0
2006-06-22 08:39:00,1.10715,1.10725,1.10715,1.1072,88500002.0
2006-06-22 08:40:00,1.10717,1.1072,1.10717,1.1072,31099999.0
2006-06-22 08:41:00,1.10724,1.10733,1.10718,1.10718,107699999.0
2006-06-22 08:42:00,1.10724,1.10728,1.10721,1.10722,47300000.0
2006-06-22 08:43:00,1.10722,1.10722,1.10708,1.10712,120399999.0
2006-06-22 08:44:00,1.10715,1.10717,1.10712,1.10712,40000000.0
2006-06-22 08:45:00,1.10712,1.10718,1.10712,1.10718,108400000.0
2006-06-22 08:46:00,1.10718,1.10723,1.10705,1.10723,89699999.0
2006-06-22 08:47:00,1.1072,1.1072,1.10712,1.10712,42100001.0
2006-06-22 08:48:00,1.10724,1.10724,1.10721,1.10721,16700000.0
2006-06-22 08:49:00,1.10745,1.1076,1.10745,1.1076,14400000.0
2006-06-22 08:50:00,1.10772,1.10791,1.10772,1.10773,104699999.0
2006-06-22 08:51:00,1.10772,1.10782,1.10725,1.10725,68999999.0
2006-06-22 08:52:00,1.10724,1.10759,1.10724,1.10759,112000001.0
2006-06-22 08:53:00,1.10763,1.10773,1.10763,1.10768,63799999.0
2006-06-22 08:54:00,1.10762,1.10781,1.10762,1.10781,103900000.0
2006-06-22 08:55:00,1.1078,1.10785,1.10773,1.10785,165800000.0
2006-06-22 08:56:00,1.1078,1.10785,1.1078,1.10785,88899997.0
2006-06-22 08:57:00,1.10778,1.10778,1.10765,1.10765,209300000.0
2006-06-22 08:58:00,1.10772,1.10783,1.10768,1.10778,21600000.0
2006-06-22 08:59:00,1.1078,1.10785,1.10773,1.10773,64000001.0
2006-06-22 09:00:00,1.10768,1.10779,1.10768,1.10773,45800000.0
2006-06-22 09:01:00,1.10775,1.10775,1.10775,1.10775,9600000.0
2006-06-22 09:02:00,1.10777,1.10779,1.10764,1.10764,62499999.0
2006-06-22 09:03:00,1.10772,1.10779,1.1077,1.10779,138600000.0
2006-06-22 09:04:00,1.1078,1.10783,1.1078,1.1078,32500000.0
2006-06-22 09:05:00,1.1078,1.1078,1.10775,1.10775,57000001.0
2006-06-22 09:06:00,1.10773,1.10782,1.10773,1.10777,40200000.0
2006-06-22 09:07:00,1.10775,1.10775,1.10762,1.1077,85000003.0
2006-06-22 09:08:00,1.1077,1.10775,1.10767,1.10775,93499998.0
2006-06-22 09:09:00,1.10775,1.10782,1.10775,1.10779,49100001.0
2006-06-22 09:10:00,1.10772,1.10779,1.10767,1.10767,126900000.0
2006-06-22 09:11:00,1.10764,1.10776,1.10764,1.10772,142899998.0
2006-06-22 09:12:00,1.10776,1.10781,1.10776,1.10781,18300000.0
2006-06-22 09:13:00,1.10788,1.10788,1.10787,1.10787,32900001.0
2006-06-22 09:14:00,1.10798,1.108,1.10791,1.10799,73300003.0
2006-06-22 09:15:00,1.10805,1.10821,1.10805,1.1082,114200002.0
2006-06-22 09:16:00,1.1083,1.1083,1.10827,1.10827,8100000.0
2006-06-22 09:17:00,1.10824,1.10826,1.10815,1.10815,67400000.0
2006-06-22 09:18:00,1.10817,1.10821,1.10817,1.10821,39300000.0
2006-06-22 09:19:00,1.10825,1.10835,1.10825,1.10825,69000001.0
2006-06-22 09:20:00,1.1083,1.1083,1.1082,1.1083,100500000.0
2006-06-22 09:21:00,1.10837,1.10848,1.10837,1.10848,26500001.0
2006-06-22 09:22:00,1.10856,1.10856,1.10851,1.10851,40299999.0
2006-06-22 09:23:00,1.10847,1.10861,1.10847,1.1085,107700001.0
2006-06-22 09:24:00,1.1085,1.10853,1.10835,1.10837,72600000.0
2006-06-22 09:25:00,1.10843,1.10851,1.10842,1.10849,62600000.0
2006-06-22 09:26:00,1.1085,1.1085,1.1085,1.1085,25500000.0
2006-06-22 09:27:00,1.1085,1.10855,1.1085,1.1085,50599999.0
2006-06-22 09:28:00,1.10847,1.10849,1.1084,1.10849,84299998.0
2006-06-22 09:29:00,1.10848,1.10855,1.10848,1.10855,35899999.0
2006-06-22 09:30:00,1.10854,1.10854,1.10854,1.10854,37999999.0
2006-06-22 09:31:00,1.1086,1.1086,1.1086,1.1086,9600000.0
2006-06-22 09:32:00,1.10855,1.1086,1.10855,1.1086,21100000.0
2006-06-22 09:33:00,1.10856,1.10856,1.10854,1.10854,4800000.0
2006-06-22 09:34:00,1.10845,1.10845,1.10845,1.10845,29600000.0
2006-06-22 09:35:00,1.10857,1.10873,1.10857,1.10866,47900001.0
2006-06-22 09:36:00,1.10868,1.10885,1.10863,1.10885,74800000.0
2006-06-22 09:37:00,1.10885,1.10886,1.10875,1.10875,128100000.0
2006-06-22 09:38:00,1.1088,1.10885,1.10873,1.1088,87100001.0
2006-06-22 09:39:00,1.10882,1.10889,1.10876,1.10876,52100000.0
2006-06-22 09:40:00,1.1088,1.10902,1.1088,1.10895,82699999.0
2006-06-22 09:41:00,1.10882,1.1089,1.10882,1.10885,98699997.0
2006-06-22 09:42:00,1.10895,1.10895,1.10887,1.10895,90500003.0
2006-06-22 09:43:00,1.10887,1.1089,1.10882,1.10882,31100000.0
2006-06-22 09:44:00,1.10876,1.10892,1.10876,1.10888,115799998.0
2006-06-22 09:45:00,1.10888,1.10914,1.10882,1.10914,157100002.0
2006-06-22 09:46:00,1.10948,1.10957,1.10948,1.10957,42900000.0
2006-06-22 09:47:00,1.10976,1.11002,1.10969,1.10969,139900000.0
2006-06-22 09:48:00,1.10957,1.10959,1.1095,1.10951,116600002.0
2006-06-22 09:49:00,1.10959,1.10963,1.10959,1.10963,10100000.0
2006-06-22 09:50:00,1.10961,1.10964,1.10961,1.10964,5600000.0
2006-06-22 09:51:00,1.1096,1.1096,1.10947,1.10951,58199998.0
2006-06-22 09:52:00,1.10938,1.10948,1.10935,1.10945,55899999.0
2006-06-22 09:53:00,1.10956,1.10985,1.10956,1.10985,118400001.0
2006-06-22 09:54:00,1.10998,1.11021,1.10998,1.11021,64500000.0
2006-06-22 09:55:00,1.11025,1.11035,1.11017,1.11031,47300001.0
2006-06-22 09:56:00,1.11024,1.11037,1.11024,1.11037,104299999.0
2006-06-22 09:57:00,1.11037,1.11037,1.1102,1.11025,123200000.0
2006-06-22 09:58:00,1.11028,1.11035,1.11017,1.11035,126299999.0
2006-06-22 09:59:00,1.1103,1.11039,1.11029,1.11039,44100000.0
2006-06-22 10:00:00,1.11033,1.11039,1.11032,1.11039,69100000.0
2006-06-22 10:01:00,1.11035,1.11043,1.1103,1.11043,98499999.0
2006-06-22 10:02:00,1.11044,1.11085,1.11044,1.11085,125900002.0
2006-06-22 10:03:00,1.11078,1.11129,1.11078,1.11118,137900002.0
2006-06-22 10:04:00,1.11121,1.11121,1.11097,1.1111,127600004.0
2006-06-22 10:05:00,1.11121,1.11121,1.11114,1.11116,42199999.0
2006-06-22 10:06:00,1.11126,1.11139,1.11122,1.11129,103799999.0
2006-06-22 10:07:00,1.11122,1.11126,1.11091,1.11091,138800004.0
2006-06-22 10:08:00,1.11092,1.11103,1.11086,1.11086,132999999.0
2006-06-22 10:09:00,1.11072,1.11078,1.11065,1.1107,113200001.0
2006-06-22 10:10:00,1.11063,1.11079,1.11063,1.11071,137200001.0
2006-06-22 10:11:00,1.11069,1.11069,1.11062,1.11062,76199999.0
2006-06-22 10:12:00,1.11055,1.11069,1.11055,1.11065,62799998.0
2006-06-22 10:13:00,1.11063,1.11071,1.11063,1.11067,47100000.0
2006-06-22 10:14:00,1.1106,1.11062,1.11055,1.1106,139200001.0
2006-06-22 10:15:00,1.11069,1.11084,1.11063,1.11075,157300000.0
2006-06-22 10:16:00,1.11074,1.1108,1.11066,1.11067,187199998.0
2006-06-22 10:17:00,1.11077,1.11093,1.11069,1.11069,49600000.0
2006-06-22 10:18:00,1.11068,1.11071,1.11062,1.11065,73299999.0
2006-06-22 10:19:00,1.11065,1.11072,1.11065,1.11065,90800000.0
2006-06-22 10:20:00,1.11067,1.11075,1.1106,1.11075,105700000.0
2006-06-22 10:21:00,1.11058,1.11061,1.11028,1.1106,164400003.0
2006-06-22 10:22:00,1.1106,1.11065,1.11055,1.1106,55500000.0
2006-06-22 10:23:00,1.11056,1.11066,1.11056,1.11057,75100001.0
2006-06-22 10:24:00,1.11063,1.11063,1.11047,1.11057,73799999.0
2006-06-22 10:25:00,1.11062,1.1107,1.11059,1.11063,84600000.0
2006-06-22 10:26:00,1.11058,1.11058,1.11048,1.11054,66800001.0
2006-06-22 10:27:00,1.11057,1.11057,1.1105,1.11053,64699999.0
2006-06-22 10:28:00,1.11055,1.11062,1.11046,1.11055,125500002.0
2006-06-22 10:29:00,1.11047,1.11061,1.11046,1.11056,153300000.0
2006-06-22 10:30:00,1.11052,1.11052,1.11043,1.11043,81700000.0
2006-06-22 10:31:00,1.11056,1.11069,1.11052,1.11052,34200000.0
2006-06-22 10:32:00,1.11047,1.11048,1.11034,1.11048,89200001.0
2006-06-22 10:33:00,1.11048,1.11062,1.11046,1.1105,154600000.0
2006-06-22 10:34:00,1.11048,1.11055,1.11045,1.1105,155400002.0
2006-06-22 10:35:00,1.1104,1.11057,1.11039,1.11048,114999999.0
2006-06-22 10:36:00,1.11057,1.11062,1.11033,1.11033,247699997.0
2006-06-22 10:37:00,1.11033,1.11055,1.11033,1.11055,84700002.0
2006-06-22 10:38:00,1.11057,1.1106,1.11034,1.11034,218300002.0
2006-06-22 10:39:00,1.11024,1.11028,1.11003,1.11028,92600000.0
2006-06-22 10:40:00,1.11034,1.11041,1.11034,1.11034,65300000.0
2006-06-22 10:41:00,1.11026,1.1103,1.11017,1.11017,103400001.0
2006-06-22 10:42:00,1.11026,1.11032,1.11022,1.11022,127800002.0
2006-06-22 10:43:00,1.11023,1.11023,1.11014,1.1102,85900000.0
2006-06-22 10:44:00,1.1101,1.11015,1.11005,1.11013,74400001.0
2006-06-22 10:45:00,1.11018,1.11031,1.11016,1.11027,140299999.0
2006-06-22 10:46:00,1.11028,1.11033,1.11019,1.11022,100100002.0
2006-06-22 10:47:00,1.11018,1.11027,1.11018,1.11027,18400000.0
2006-06-22 10:48:00,1.11033,1.11043,1.1103,1.11032,99600000.0
2006-06-22 10:49:00,1.11033,1.11035,1.1102,1.11035,122400001.0
2006-06-22 10:50:00,1.11033,1.11035,1.1102,1.11035,176699999.0
2006-06-22 10:51:00,1.11036,1.11039,1.11031,1.11038,190500001.0
2006-06-22 10:52:00,1.11028,1.1103,1.11022,1.11022,28200000.0
2006-06-22 10:53:00,1.1103,1.1103,1.11025,1.11025,54100000.0
2006-06-22 10:54:00,1.1103,1.11035,1.11025,1.11035,73600000.0
2006-06-22 10:55:00,1.11033,1.11035,1.11025,1.11025,73900000.0
2006-06-22 10:56:00,1.11025,1.11035,1.11025,1.1103,107400001.0
2006-06-22 10:57:00,1.11025,1.11038,1.11023,1.11023,132099999.0
2006-06-22 10:58:00,1.11032,1.11041,1.11026,1.11032,50699999.0
2006-06-22 10:59:00,1.11035,1.11035,1.11028,1.1103,23900000.0
2006-06-22 11:00:00,1.11023,1.11029,1.11015,1.11018,75000000.0
2006-06-22 11:01:00,1.11016,1.11028,1.1101,1.11017,78200001.0
2006-06-22 11:02:00,1.1102,1.1102,1.11015,1.1102,76100000.0
2006-06-22 11:03:00,1.11018,1.11032,1.11013,1.11032,76300001.0
2006-06-22 11:04:00,1.11039,1.11049,1.11031,1.11034,130199997.0
2006-06-22 11:05:00,1.11028,1.1103,1.11028,1.1103,3800000.0
2006-06-22 11:06:00,1.11033,1.11047,1.11033,1.11047,123899999.0
2006-06-22 11:07:00,1.1105,1.1105,1.11042,1.11042,13500000.0
2006-06-22 11:08:00,1.1105,1.11053,1.11045,1.1105,135700003.0
2006-06-22 11:09:00,1.11041,1.11049,1.11041,1.11049,43899999.0
2006-06-22 11:10:00,1.1105,1.11052,1.11045,1.1105,130800003.0
2006-06-22 11:11:00,1.11048,1.11055,1.11042,1.11055,188300000.0
2006-06-22 11:12:00,1.1105,1.11055,1.11045,1.1105,208200005.0
2006-06-22 11:13:00,1.11048,1.11048,1.11038,1.11042,201200002.0
2006-06-22 11:14:00,1.11037,1.11049,1.11033,1.11033,123799998.0
2006-06-22 11:15:00,1.11033,1.11045,1.11033,1.1104,229399997.0
2006-06-22 11:16:00,1.11042,1.1105,1.11041,1.11049,87100000.0
2006-06-22 11:17:00,1.11058,1.11065,1.11052,1.11065,161300002.0
2006-06-22 11:18:00,1.11063,1.11067,1.11058,1.11058,8000000.0
2006-06-22 11:19:00,1.1106,1.11065,1.11055,1.11055,131799996.0
2006-06-22 11:20:00,1.11062,1.11071,1.11062,1.11062,197600000.0
2006-06-22 11:21:00,1.11065,1.11067,1.11059,1.11062,133900003.0
2006-06-22 11:22:00,1.11066,1.11066,1.11064,1.11064,8700000.0
2006-06-22 11:23:00,1.1106,1.11065,1.11055,1.11065,46400000.0
2006-06-22 11:24:00,1.1106,1.11075,1.1106,1.11075,65700000.0
2006-06-22 11:25:00,1.11083,1.11083,1.11067,1.11071,149899997.0
2006-06-22 11:26:00,1.11067,1.11074,1.11063,1.11074,87299999.0
2006-06-22 11:27:00,1.11069,1.11069,1.11058,1.11062,168000000.0
2006-06-22 11:28:00,1.1106,1.11068,1.1106,1.11068,78100000.0
2006-06-22 11:29:00,1.11065,1.11078,1.11065,1.1107,55900000.0
2006-06-22 11:30:00,1.11082,1.11091,1.11078,1.1109,87699999.0
2006-06-22 11:31:00,1.11092,1.11098,1.11085,1.1109,86600002.0
2006-06-22 11:32:00,1.1108,1.11088,1.11077,1.11088,140900001.0
2006-06-22 11:33:00,1.11083,1.11093,1.11082,1.11093,32300000.0
2006-06-22 11:34:00,1.1109,1.11094,1.11082,1.1109,130800004.0
2006-06-22 11:35:00,1.11087,1.11087,1.11067,1.11073,92000001.0
2006-06-22 11:36:00,1.11086,1.1109,1.11077,1.11081,106799999.0
2006-06-22 11:37:00,1.11085,1.11092,1.11083,1.11085,76700001.0
2006-06-22 11:38:00,1.11089,1.11098,1.11081,1.11088,95099999.0
2006-06-22 11:39:00,1.11083,1.1109,1.11079,1.11084,83100000.0
2006-06-22 11:40:00,1.11078,1.11084,1.11071,1.11072,119999999.0
2006-06-22 11:41:00,1.11078,1.11086,1.11072,1.11086,106100000.0
2006-06-22 11:42:00,1.11087,1.11091,1.11075,1.11075,162099999.0
2006-06-22 11:43:00,1.1108,1.11082,1.11072,1.11082,118099999.0
2006-06-22 11:44:00,1.1106,1.1108,1.1106,1.11077,41399999.0
2006-06-22 11:45:00,1.11085,1.11085,1.1108,1.1108,112900001.0
2006-06-22 11:46:00,1.11087,1.11102,1.11081,1.11102,58700001.0
2006-06-22 11:47:00,1.11092,1.11092,1.11088,1.11088,9600000.0
2006-06-22 11:48:00,1.11075,1.11078,1.11068,1.11068,44600000.0
2006-06-22 11:49:00,1.11075,1.11085,1.11074,1.11075,102000000.0
2006-06-22 11:50:00,1.11079,1.11083,1.11061,1.11064,52900000.0
2006-06-22 11:51:00,1.11066,1.11077,1.11062,1.11062,50500000.0
2006-06-22 11:52:00,1.1107,1.11075,1.11065,1.11068,131099999.0
2006-06-22 11:53:00,1.1107,1.11081,1.11048,1.11048,82000000.0
2006-06-22 11:54:00,1.1105,1.1105,1.11012,1.11012,87800001.0
2006-06-22 11:55:00,1.11017,1.11017,1.10962,1.10962,28900000.0
2006-06-22 11:56:00,1.10938,1.10938,1.10912,1.10924,82700002.0
2006-06-22 11:57:00,1.10933,1.1095,1.10933,1.10937,152200001.0
2006-06-22 11:58:00,1.10936,1.10964,1.10936,1.1096,68600000.0
2006-06-22 11:59:00,1.1097,1.10975,1.10962,1.10962,75600002.0
2006-06-22 12:00:00,1.1097,1.1097,1.10935,1.10957,115999998.0
2006-06-22 12:01:00,1.10973,1.10982,1.10972,1.10982,82400002.0
2006-06-22 12:02:00,1.10987,1.10994,1.10987,1.10991,9400000.0
2006-06-22 12:03:00,1.11001,1.11013,1.11001,1.11002,158899997.0
2006-06-22 12:04:00,1.11011,1.11018,1.11011,1.11018,69800001.0
2006-06-22 12:05:00,1.11024,1.11026,1.11011,1.11011,129900000.0
2006-06-22 12:06:00,1.1102,1.1103,1.11017,1.11017,40600002.0
2006-06-22 12:07:00,1.11022,1.11027,1.11022,1.11023,137900001.0
2006-06-22 12:08:00,1.11025,1.11035,1.1102,1.11035,114899999.0
2006-06-22 12:09:00,1.11032,1.11036,1.11032,1.11032,48100000.0
2006-06-22 12:10:00,1.1103,1.11035,1.1103,1.11035,11900000.0
2006-06-22 12:11:00,1.11025,1.11035,1.11025,1.11032,125499998.0
2006-06-22 12:12:00,1.11025,1.11037,1.1102,1.1103,97000002.0
2006-06-22 12:13:00,1.11025,1.11038,1.11025,1.1103,190700002.0
2006-06-22 12:14:00,1.1103,1.1103,1.11018,1.11018,35799999.0
2006-06-22 12:15:00,1.1102,1.11069,1.1102,1.11069,90200000.0
2006-06-22 12:16:00,1.11075,1.11087,1.11075,1.11087,97400001.0
2006-06-22 12:17:00,1.111,1.1111,1.11097,1.11098,61700002.0
2006-06-22 12:18:00,1.11098,1.11099,1.1109,1.1109,68900000.0
2006-06-22 12:19:00,1.11099,1.11107,1.11096,1.11107,127800002.0
2006-06-22 12:20:00,1.11117,1.11136,1.11109,1.11109,85800001.0
2006-06-22 12:21:00,1.11104,1.11117,1.11103,1.11104,228100001.0
2006-06-22 12:22:00,1.1111,1.1111,1.11101,1.11104,127100000.0
2006-06-22 12:23:00,1.11109,1.11118,1.11108,1.11118,67000000.0
2006-06-22 12:24:00,1.11124,1.11132,1.11119,1.11119,74399998.0
2006-06-22 12:25:00,1.11117,1.11127,1.11116,1.11126,48600000.0
2006-06-22 12:26:00,1.11135,1.11135,1.11128,1.1113,151000000.0
2006-06-22 12:27:00,1.1112,1.1112,1.11096,1.11115,119999999.0
2006-06-22 12:28:00,1.11109,1.11127,1.11107,1.11127,138900001.0
2006-06-22 12:29:00,1.11128,1.11145,1.11128,1.11145,143300001.0
2006-06-22 12:30:00,1.11141,1.11144,1.11141,1.11144,12100000.0
2006-06-22 12:31:00,1.11135,1.11155,1.11133,1.11155,90200000.0
2006-06-22 12:32:00,1.11141,1.11158,1.11128,1.11156,105300001.0
2006-06-22 12:33:00,1.1116,1.11183,1.11155,1.11183,19200000.0
2006-06-22 12:34:00,1.112,1.11217,1.11189,1.11189,110099997.0
2006-06-22 12:35:00,1.112,1.11201,1.11193,1.11193,95699999.0
2006-06-22 12:36:00,1.11188,1.11188,1.11168,1.11171,76100002.0
2006-06-22 12:37:00,1.11176,1.11176,1.11149,1.11158,142100000.0
2006-06-22 12:38:00,1.11157,1.11157,1.11141,1.11148,56200000.0
2006-06-22 12:39:00,1.11155,1.11155,1.11145,1.1115,49400000.0
2006-06-22 12:40:00,1.11153,1.11154,1.11141,1.11151,124900002.0
2006-06-22 12:41:00,1.11149,1.11154,1.11146,1.11151,72100000.0
2006-06-22 12:42:00,1.11146,1.11154,1.11136,1.1114,92700000.0
2006-06-22 12:43:00,1.11137,1.11137,1.1108,1.11088,141400002.0
2006-06-22 12:44:00,1.11084,1.11095,1.1107,1.11078,111100001.0
2006-06-22 12:45:00,1.11086,1.11098,1.11086,1.11093,61600000.0
2006-06-22 12:46:00,1.11092,1.11092,1.11082,1.11082,42200000.0
2006-06-22 12:47:00,1.11087,1.11103,1.11087,1.11103,82100002.0
2006-06-22 12:48:00,1.1111,1.11127,1.11108,1.11127,28600000.0
2006-06-22 12:49:00,1.11137,1.11152,1.11122,1.1113,114800004.0
2006-06-22 12:50:00,1.11115,1.11124,1.11114,1.11118,64599997.0
2006-06-22 12:51:00,1.11107,1.11117,1.11101,1.11117,67000001.0
2006-06-22 12:52:00,1.11113,1.11151,1.11113,1.11151,57500000.0
2006-06-22 12:53:00,1.11157,1.11174,1.11157,1.11174,27600000.0
2006-06-22 12:54:00,1.11176,1.11176,1.11162,1.11172,29700000.0
2006-06-22 12:55:00,1.11181,1.11196,1.11181,1.11184,28000000.0
2006-06-22 12:56:00,1.1119,1.11195,1.11185,1.1119,92899999.0
2006-06-22 12:57:00,1.11175,1.11175,1.11147,1.11147,33500000.0
2006-06-22 12:58:00,1.11129,1.11145,1.11129,1.11145,40099998.0
2006-06-22 12:59:00,1.11142,1.11147,1.11132,1.11147,140899999.0
2006-06-22 13:00:00,1.1114,1.11148,1.11118,1.11118,109299998.0
2006-06-22 13:01:00,1.11127,1.11127,1.11113,1.11119,104000000.0
2006-06-22 13:02:00,1.11115,1.11126,1.11107,1.1111,200399999.0
2006-06-22 13:03:00,1.11105,1.11117,1.11104,1.11104,109599999.0
2006-06-22 13:04:00,1.11097,1.11105,1.11093,1.11097,145499999.0
2006-06-22 13:05:00,1.11098,1.11098,1.11081,1.11081,119900004.0
2006-06-22 13:06:00,1.11085,1.11095,1.11074,1.11074,92500000.0
2006-06-22 13:07:00,1.11073,1.11083,1.11064,1.11064,156499998.0
2006-06-22 13:08:00,1.11068,1.11077,1.11066,1.11077,64800000.0
2006-06-22 13:09:00,1.11078,1.11084,1.11061,1.11069,62300000.0
2006-06-22 13:10:00,1.11072,1.11074,1.11068,1.1107,82900000.0
2006-06-22 13:11:00,1.11067,1.11084,1.11054,1.11054,163800000.0
2006-06-22 13:12:00,1.11053,1.11054,1.11051,1.11054,15800000.0
2006-06-22 13:13:00,1.11055,1.1106,1.11039,1.11057,108600000.0
2006-06-22 13:14:00,1.11058,1.11058,1.11037,1.11047,91100001.0
2006-06-22 13:15:00,1.11058,1.1109,1.11058,1.1109,110200001.0
2006-06-22 13:16:00,1.1109,1.11102,1.11085,1.11085,92900002.0
2006-06-22 13:17:00,1.1109,1.11095,1.1109,1.1109,139099998.0
2006-06-22 13:18:00,1.11117,1.1113,1.11117,1.1113,28400000.0
2006-06-22 13:19:00,1.1115,1.1115,1.1115,1.1115,68600001.0
2006-06-22 13:20:00,1.11159,1.11185,1.11159,1.11182,85400000.0
2006-06-22 13:21:00,1.11184,1.11189,1.11152,1.11152,47000000.0
2006-06-22 13:22:00,1.11166,1.11182,1.1116,1.11175,116399997.0
2006-06-22 13:23:00,1.11177,1.11188,1.11177,1.11183,186300002.0
2006-06-22 13:24:00,1.11186,1.11195,1.11178,1.11192,126700003.0
2006-06-22 13:25:00,1.11183,1.11183,1.11176,1.11181,22300000.0
2006-06-22 13:26:00,1.1118,1.11185,1.1118,1.1118,12800000.0
2006-06-22 13:27:00,1.11184,1.11184,1.11177,1.11184,59099999.0
2006-06-22 13:28:00,1.11185,1.11185,1.1118,1.1118,47900000.0
2006-06-22 13:29:00,1.11185,1.11187,1.11176,1.11176,91800000.0
2006-06-22 13:30:00,1.11178,1.11182,1.11171,1.11182,106900000.0
2006-06-22 13:31:00,1.1118,1.11192,1.1118,1.1118,75599999.0
2006-06-22 13:32:00,1.11193,1.112,1.11188,1.11188,65200001.0
2006-06-22 13:33:00,1.11192,1.11198,1.11185,1.11189,103099998.0
2006-06-22 13:34:00,1.11187,1.11192,1.11179,1.11182,139899999.0
2006-06-22 13:35:00,1.1119,1.11197,1.11183,1.11192,213199998.0
2006-06-22 13:36:00,1.11185,1.11185,1.11182,1.11184,64000000.0
2006-06-22 13:37:00,1.11176,1.11178,1.11169,1.11169,101400000.0
2006-06-22 13:38:00,1.11172,1.1118,1.11172,1.1118,127600000.0
2006-06-22 13:39:00,1.11182,1.11183,1.11182,1.11183,9600000.0
2006-06-22 13:40:00,1.11183,1.11183,1.11178,1.11181,98999998.0
2006-06-22 13:41:00,1.11174,1.11188,1.11171,1.11179,100199999.0
2006-06-22 13:42:00,1.11187,1.11187,1.11172,1.11175,121800000.0
2006-06-22 13:43:00,1.1119,1.11199,1.11187,1.11187,55300001.0
2006-06-22 13:44:00,1.1118,1.1118,1.1116,1.1116,141899999.0
2006-06-22 13:45:00,1.11156,1.1116,1.1115,1.11159,63300000.0
2006-06-22 13:46:00,1.11151,1.11154,1.11138,1.1114,128700002.0
2006-06-22 13:47:00,1.11147,1.11161,1.11147,1.11161,106700001.0
2006-06-22 13:48:00,1.11173,1.1118,1.11166,1.11166,54200000.0
2006-06-22 13:49:00,1.11175,1.11184,1.11175,1.11175,40500000.0
2006-06-22 13:50:00,1.11173,1.11173,1.11166,1.11171,79200002.0
2006-06-22 13:51:00,1.11167,1.11167,1.11163,1.11163,40399999.0
2006-06-22 13:52:00,1.11155,1.11165,1.11155,1.1116,120000002.0
2006-06-22 13:53:00,1.11168,1.1118,1.11168,1.11177,85000002.0
2006-06-22 13:54:00,1.11182,1.11182,1.11169,1.11173,68800000.0
2006-06-22 13:55:00,1.11165,1.11167,1.11165,1.11167,58900000.0
2006-06-22 13:56:00,1.11167,1.11178,1.11166,1.11178,115100000.0
2006-06-22 13:57:00,1.11175,1.11185,1.1116,1.1118,110899999.0
2006-06-22 13:58:00,1.11187,1.11216,1.11186,1.11196,124099998.0
2006-06-22 13:59:00,1.11193,1.11205,1.11193,1.11205,40000000.0
2006-06-22 14:00:00,1.11211,1.11235,1.11211,1.11227,84100002.0
2006-06-22 14:01:00,1.11245,1.1125,1.11245,1.1125,47200001.0
2006-06-22 14:02:00,1.11293,1.11343,1.11293,1.11343,31900001.0
2006-06-22 14:03:00,1.11358,1.11438,1.11356,1.11438,74400000.0
2006-06-22 14:04:00,1.1146,1.11475,1.11449,1.11456,150999998.0
2006-06-22 14:05:00,1.1147,1.11486,1.11468,1.11472,91299999.0
2006-06-22 14:06:00,1.11467,1.11505,1.11467,1.11505,75500000.0
2006-06-22 14:07:00,1.11518,1.11525,1.11502,1.1151,93199999.0
2006-06-22 14:08:00,1.11505,1.11506,1.1148,1.11482,179500001.0
2006-06-22 14:09:00,1.11479,1.11491,1.11473,1.11491,103300001.0
2006-06-22 14:10:00,1.11495,1.11496,1.1147,1.11475,111600000.0
2006-06-22 14:11:00,1.11474,1.11481,1.11471,1.1148,157499999.0
2006-06-22 14:12:00,1.11476,1.11481,1.1147,1.11471,212500002.0
2006-06-22 14:13:00,1.11473,1.11484,1.11455,1.11455,94499999.0
2006-06-22 14:14:00,1.11452,1.11474,1.11452,1.11452,111600000.0
2006-06-22 14:15:00,1.11438,1.11454,1.11431,1.11431,90500000.0
2006-06-22 14:16:00,1.11422,1.11422,1.11406,1.11406,42600000.0
2006-06-22 14:17:00,1.11419,1.11425,1.11419,1.11425,58299998.0
2006-06-22 14:18:00,1.11426,1.11426,1.11409,1.11409,30099999.0
2006-06-22 14:19:00,1.11375,1.11375,1.11315,1.1134,77000000.0
2006-06-22 14:20:00,1.11345,1.1138,1.11345,1.1138,104300001.0
2006-06-22 14:21:00,1.11387,1.11387,1.11369,1.11379,75300001.0
2006-06-22 14:22:00,1.11353,1.11353,1.11337,1.11337,10400000.0
2006-06-22 14:23:00,1.11322,1.11322,1.11308,1.11312,51099999.0
2006-06-22 14:24:00,1.11323,1.11342,1.11322,1.1134,56300001.0
2006-06-22 14:25:00,1.11372,1.11398,1.11372,1.11398,8800000.0
2006-06-22 14:26:00,1.11435,1.11439,1.11395,1.11395,155500000.0
2006-06-22 14:27:00,1.11403,1.1142,1.11401,1.11403,162400001.0
2006-06-22 14:28:00,1.11404,1.11421,1.11404,1.11421,63400000.0
2006-06-22 14:29:00,1.11306,1.11308,1.11012,1.11012,66899999.0
2006-06-22 14:30:00,1.11098,1.11456,1.11098,1.11456,70899997.0
2006-06-22 14:31:00,1.11445,1.11469,1.11431,1.11469,92599999.0
2006-06-22 14:32:00,1.11473,1.11597,1.11473,1.11592,43900000.0
2006-06-22 14:33:00,1.11593,1.11621,1.11583,1.11583,108299998.0
2006-06-22 14:34:00,1.11565,1.11565,1.11537,1.11544,43900000.0
2006-06-22 14:35:00,1.11527,1.11527,1.1147,1.1147,47200000.0
2006-06-22 14:36:00,1.11475,1.11475,1.11417,1.11417,129200002.0
2006-06-22 14:37:00,1.11401,1.11411,1.11384,1.11384,119900001.0
2006-06-22 14:38:00,1.11381,1.11435,1.11381,1.11435,115799998.0
2006-06-22 14:39:00,1.11444,1.1147,1.11444,1.11467,157099999.0
2006-06-22 14:40:00,1.11448,1.11448,1.11434,1.11444,43000000.0
2006-06-22 14:41:00,1.11444,1.11444,1.11416,1.11416,74400001.0
2006-06-22 14:42:00,1.11403,1.11415,1.11392,1.11393,85300000.0
2006-06-22 14:43:00,1.11394,1.11401,1.1139,1.11397,52000000.0
2006-06-22 14:44:00,1.11402,1.11408,1.11402,1.11408,6400000.0
2006-06-22 14:45:00,1.11416,1.11432,1.11409,1.11409,63900000.0
2006-06-22 14:46:00,1.11406,1.11417,1.11405,1.11417,129700001.0
2006-06-22 14:47:00,1.11414,1.11422,1.11414,1.11421,75400000.0
2006-06-22 14:48:00,1.1142,1.11425,1.1142,1.11425,59700001.0
2006-06-22 14:49:00,1.1143,1.11472,1.1143,1.11472,131300003.0
2006-06-22 14:50:00,1.11477,1.11477,1.11463,1.1147,117100001.0
2006-06-22 14:51:00,1.11449,1.11449,1.11432,1.11432,37500000.0
2006-06-22 14:52:00,1.1143,1.1143,1.11414,1.11414,131599997.0
2006-06-22 14:53:00,1.11425,1.11434,1.11423,1.11427,198200000.0
2006-06-22 14:54:00,1.11423,1.11491,1.11423,1.11491,84000002.0
2006-06-22 14:55:00,1.11509,1.11516,1.11507,1.11515,163399999.0
2006-06-22 14:56:00,1.1151,1.11517,1.115,1.1151,126400001.0
2006-06-22 14:57:00,1.11531,1.11598,1.11531,1.11595,122199999.0
2006-06-22 14:58:00,1.11598,1.11598,1.11551,1.11551,148500003.0
2006-06-22 14:59:00,1.11558,1.11628,1.11554,1.11628,135499999.0
2006-06-22 15:00:00,1.11645,1.11658,1.11616,1.11616,57600000.0
2006-06-22 15:01:00,1.11602,1.11623,1.11597,1.11623,106300000.0
2006-06-22 15:02:00,1.11621,1.11621,1.11614,1.11614,14400000.0
2006-06-22 15:03:00,1.11607,1.11625,1.11607,1.11624,100700002.0
2006-06-22 15:04:00,1.11635,1.11645,1.11634,1.1164,83600001.0
2006-06-22 15:05:00,1.11633,1.11633,1.11612,1.11621,94900000.0
2006-06-22 15:06:00,1.11617,1.11617,1.11603,1.11603,90000000.0
2006-06-22 15:07:00,1.11591,1.11591,1.11561,1.11575,133799999.0
2006-06-22 15:08:00,1.1159,1.11635,1.1159,1.11635,135400000.0
2006-06-22 15:09:00,1.11648,1.1166,1.11648,1.11652,53500000.0
2006-06-22 15:10:00,1.1166,1.11673,1.1166,1.11664,54100000.0
2006-06-22 15:11:00,1.11653,1.11663,1.11653,1.11663,112900002.0
2006-06-22 15:12:00,1.11653,1.11653,1.1163,1.11635,74800001.0
2006-06-22 15:13:00,1.11628,1.11637,1.11623,1.11637,81600000.0
2006-06-22 15:14:00,1.11634,1.11634,1.11624,1.1163,75700000.0
2006-06-22 15:15:00,1.11653,1.11665,1.11652,1.11665,54300000.0
2006-06-22 15:16:00,1.11668,1.11684,1.11662,1.11684,105300002.0
2006-06-22 15:17:00,1.11692,1.11694,1.11692,1.11694,32700000.0
2006-06-22 15:18:00,1.11693,1.11724,1.11693,1.11724,81099999.0
2006-06-22 15:19:00,1.11723,1.11726,1.11713,1.11722,79100000.0
2006-06-22 15:20:00,1.11732,1.1178,1.11732,1.1178,68100000.0
2006-06-22 15:21:00,1.11786,1.11822,1.11786,1.11793,139299997.0
2006-06-22 15:22:00,1.11798,1.1182,1.11798,1.11804,66100000.0
2006-06-22 15:23:00,1.11784,1.11784,1.11768,1.11768,70899999.0
2006-06-22 15:24:00,1.11772,1.11774,1.11764,1.11767,170900003.0
2006-06-22 15:25:00,1.11777,1.11785,1.11772,1.11781,105699999.0
2006-06-22 15:26:00,1.11783,1.11783,1.11767,1.11773,111100000.0
2006-06-22 15:27:00,1.11775,1.11775,1.11761,1.1177,97400000.0
2006-06-22 15:28:00,1.11763,1.11771,1.11762,1.11765,46299999.0
2006-06-22 15:29:00,1.11765,1.11765,1.11747,1.11747,58700000.0
2006-06-22 15:30:00,1.11746,1.11761,1.11743,1.11753,86900001.0
2006-06-22 15:31:00,1.11765,1.11766,1.11732,1.11736,94700000.0
2006-06-22 15:32:00,1.11742,1.11759,1.11742,1.11748,68300000.0
2006-06-22 15:33:00,1.11755,1.11765,1.11755,1.11761,99600001.0
2006-06-22 15:34:00,1.1177,1.1177,1.1176,1.11763,69899999.0
2006-06-22 15:35:00,1.11758,1.11758,1.11742,1.11743,113600001.0
2006-06-22 15:36:00,1.1174,1.11745,1.11734,1.11738,105000001.0
2006-06-22 15:37:00,1.11747,1.11747,1.11725,1.11743,190499999.0
2006-06-22 15:38:00,1.11722,1.11722,1.11668,1.11671,51499999.0
2006-06-22 15:39:00,1.1167,1.11688,1.11662,1.11688,170300001.0
2006-06-22 15:40:00,1.11692,1.11703,1.11688,1.11703,73299999.0
2006-06-22 15:41:00,1.11704,1.11736,1.11704,1.11735,141300000.0
2006-06-22 15:42:00,1.11735,1.1174,1.11731,1.11732,35200000.0
2006-06-22 15:43:00,1.1174,1.1174,1.11736,1.11736,6400000.0
2006-06-22 15:44:00,1.11738,1.11738,1.11737,1.11737,36100000.0
2006-06-22 15:45:00,1.11734,1.11744,1.1173,1.11744,197900002.0
2006-06-22 15:46:00,1.1173,1.11738,1.1171,1.11715,72900000.0
2006-06-22 15:47:00,1.1171,1.11718,1.11699,1.11718,118000000.0
2006-06-22 15:48:00,1.11733,1.11739,1.11728,1.11733,77600001.0
2006-06-22 15:49:00,1.11735,1.11735,1.11714,1.11714,196200001.0
2006-06-22 15:50:00,1.11715,1.11719,1.11715,1.11719,78100001.0
2006-06-22 15:51:00,1.11716,1.11729,1.11716,1.11718,129700001.0
2006-06-22 15:52:00,1.1171,1.1171,1.11671,1.11683,125999998.0
2006-06-22 15:53:00,1.11692,1.11697,1.11687,1.11687,81200002.0
2006-06-22 15:54:00,1.11703,1.1172,1.11703,1.11709,71500001.0
2006-06-22 15:55:00,1.11715,1.11716,1.11705,1.11716,69400000.0
2006-06-22 15:56:00,1.11715,1.11715,1.11705,1.11708,71600000.0
2006-06-22 15:57:00,1.1171,1.11713,1.11705,1.11705,96699999.0
2006-06-22 15:58:00,1.1171,1.11715,1.1171,1.1171,112300002.0
2006-06-22 15:59:00,1.1171,1.1171,1.11702,1.11702,1600000.0
2006-06-22 16:00:00,1.11704,1.11704,1.11689,1.11702,26800000.0
2006-06-22 16:01:00,1.117,1.11702,1.11692,1.11702,77500000.0
2006-06-22 16:02:00,1.11697,1.11712,1.11697,1.11705,173500001.0
2006-06-22 16:03:00,1.11703,1.11724,1.11703,1.1172,52400001.0
2006-06-22 16:04:00,1.11718,1.1174,1.11718,1.11733,150200000.0
2006-06-22 16:05:00,1.1174,1.1174,1.1172,1.11732,43500000.0
2006-06-22 16:06:00,1.1174,1.11747,1.11735,1.11747,105700000.0
2006-06-22 16:07:00,1.11742,1.11753,1.11735,1.11735,111299999.0
2006-06-22 16:08:00,1.11733,1.11745,1.11732,1.11745,93400001.0
2006-06-22 16:09:00,1.11749,1.11764,1.11742,1.11745,91199999.0
2006-06-22 16:10:00,1.11747,1.11759,1.11747,1.11753,145799998.0
2006-06-22 16:11:00,1.1177,1.11795,1.11754,1.11795,87299999.0
2006-06-22 16:12:00,1.11802,1.11831,1.11802,1.11831,66799999.0
2006-06-22 16:13:00,1.11846,1.11871,1.11834,1.11841,81300001.0
2006-06-22 16:14:00,1.11825,1.11836,1.11819,1.11823,69300001.0
2006-06-22 16:15:00,1.11815,1.11822,1.11805,1.11812,100300000.0
2006-06-22 16:16:00,1.11821,1.1186,1.11821,1.11852,75800001.0
2006-06-22 16:17:00,1.11891,1.11909,1.11891,1.11909,25499999.0
2006-06-22 16:18:00,1.11945,1.11964,1.11933,1.1194,73500000.0
2006-06-22 16:19:00,1.11943,1.11951,1.11943,1.11945,90000000.0
2006-06-22 16:20:00,1.11955,1.11985,1.11955,1.11985,28900000.0
2006-06-22 16:21:00,1.11976,1.11976,1.11958,1.11958,108600000.0
2006-06-22 16:22:00,1.11947,1.11966,1.11944,1.11949,120100000.0
2006-06-22 16:23:00,1.11952,1.11964,1.1195,1.11962,119100002.0
2006-06-22 16:24:00,1.11968,1.11979,1.1196,1.11971,133900000.0
2006-06-22 16:25:00,1.11966,1.11966,1.11947,1.11954,52300001.0
2006-06-22 16:26:00,1.11953,1.11963,1.11952,1.11952,214199996.0
2006-06-22 16:27:00,1.11952,1.11953,1.11939,1.11944,81099999.0
2006-06-22 16:28:00,1.11938,1.11938,1.11932,1.11934,85899996.0
2006-06-22 16:29:00,1.11926,1.1193,1.11921,1.11926,95999999.0
2006-06-22 16:30:00,1.11923,1.11936,1.11923,1.11923,116300000.0
2006-06-22 16:31:00,1.11916,1.1193,1.11916,1.11929,39100000.0
2006-06-22 16:32:00,1.11942,1.11972,1.11942,1.11964,140999999.0
2006-06-22 16:33:00,1.11965,1.11979,1.11951,1.11951,131500000.0
2006-06-22 16:34:00,1.11946,1.11995,1.11946,1.11972,72300001.0
2006-06-22 16:35:00,1.11984,1.12002,1.11984,1.11998,56399999.0
2006-06-22 16:36:00,1.12003,1.12003,1.11985,1.11985,120699999.0
2006-06-22 16:37:00,1.11968,1.11968,1.1194,1.11943,29500000.0
2006-06-22 16:38:00,1.11942,1.11942,1.11896,1.11896,125200000.0
2006-06-22 16:39:00,1.11905,1.11925,1.11905,1.11925,75200002.0
2006-06-22 16:40:00,1.11919,1.11923,1.11905,1.11922,140999998.0
2006-06-22 16:41:00,1.11899,1.11899,1.11885,1.11893,90100000.0
2006-06-22 16:42:00,1.1189,1.11903,1.11869,1.11869,127200002.0
2006-06-22 16:43:00,1.11864,1.11864,1.11818,1.11818,122299999.0
2006-06-22 16:44:00,1.118,1.118,1.1176,1.11783,43000000.0
2006-06-22 16:45:00,1.11799,1.11812,1.11791,1.11792,69700000.0
2006-06-22 16:46:00,1.11769,1.11774,1.11754,1.11754,127599998.0
2006-06-22 16:47:00,1.1176,1.11775,1.11754,1.11775,109100002.0
2006-06-22 16:48:00,1.1178,1.11807,1.1178,1.11807,81400001.0
2006-06-22 16:49:00,1.11817,1.11833,1.11816,1.11833,144999999.0
2006-06-22 16:50:00,1.11828,1.11828,1.11807,1.11815,226700001.0
2006-06-22 16:51:00,1.11814,1.11814,1.11791,1.11798,123099999.0
2006-06-22 16:52:00,1.11794,1.11799,1.11794,1.11799,49699999.0
2006-06-22 16:53:00,1.11794,1.11806,1.11794,1.118,109999999.0
2006-06-22 16:54:00,1.11799,1.11803,1.11799,1.11803,25899999.0
2006-06-22 16:55:00,1.11793,1.11793,1.11741,1.11741,140200002.0
2006-06-22 16:56:00,1.1173,1.1173,1.11712,1.11726,54300000.0
2006-06-22 16:57:00,1.11733,1.11733,1.1172,1.11732,97300000.0
2006-06-22 16:58:00,1.11733,1.11743,1.11732,1.11732,89200001.0
2006-06-22 16:59:00,1.11739,1.11781,1.11739,1.11772,120999998.0
2006-06-22 17:00:00,1.11769,1.11772,1.11714,1.11714,73900001.0
2006-06-22 17:01:00,1.1171,1.11735,1.1171,1.1173,71799998.0
2006-06-22 17:02:00,1.11732,1.11732,1.11722,1.11722,95600001.0
2006-06-22 17:03:00,1.11735,1.11755,1.1173,1.11755,120599998.0
2006-06-22 17:04:00,1.1176,1.11784,1.1176,1.11772,131999999.0
2006-06-22 17:05:00,1.11783,1.11787,1.11783,1.11787,60700001.0
2006-06-22 17:06:00,1.11802,1.11811,1.11757,1.11757,86000000.0
2006-06-22 17:07:00,1.11732,1.11732,1.11704,1.11717,75599999.0
2006-06-22 17:08:00,1.11723,1.11728,1.11721,1.11722,87900003.0
2006-06-22 17:09:00,1.11708,1.11717,1.1166,1.1166,89499999.0
2006-06-22 17:10:00,1.11638,1.11677,1.11638,1.11677,122800000.0
2006-06-22 17:11:00,1.11668,1.11675,1.11652,1.11666,46400000.0
2006-06-22 17:12:00,1.11648,1.11674,1.1164,1.11674,57500001.0
2006-06-22 17:13:00,1.11695,1.1173,1.11695,1.11718,80199999.0
2006-06-22 17:14:00,1.11707,1.11707,1.11699,1.11699,39200000.0
2006-06-22 17:15:00,1.11688,1.11698,1.11684,1.11691,110600002.0
2006-06-22 17:16:00,1.11693,1.11693,1.11665,1.11665,50599999.0
2006-06-22 17:17:00,1.11677,1.11678,1.11674,1.11674,31700000.0
2006-06-22 17:18:00,1.11676,1.11676,1.1164,1.1164,69900001.0
2006-06-22 17:19:00,1.11627,1.11639,1.11605,1.11606,145400000.0
2006-06-22 17:20:00,1.11598,1.11599,1.11592,1.11595,53000000.0
2006-06-22 17:21:00,1.11605,1.11615,1.11605,1.11615,27100000.0
2006-06-22 17:22:00,1.11633,1.11643,1.11631,1.11635,124600001.0
2006-06-22 17:23:00,1.11645,1.11652,1.11644,1.11652,87300000.0
2006-06-22 17:24:00,1.11662,1.11674,1.11662,1.11665,120000001.0
2006-06-22 17:25:00,1.11663,1.11669,1.11658,1.11661,82300000.0
2006-06-22 17:26:00,1.11657,1.11657,1.11641,1.11643,123600000.0
2006-06-22 17:27:00,1.1165,1.11673,1.1165,1.11673,142300001.0
2006-06-22 17:28:00,1.11662,1.11675,1.11658,1.11675,98900001.0
2006-06-22 17:29:00,1.11639,1.11639,1.11623,1.11623,21500000.0
2006-06-22 17:30:00,1.11593,1.11618,1.11589,1.11615,35900000.0
2006-06-22 17:31:00,1.11615,1.11636,1.11612,1.11636,62700001.0
2006-06-22 17:32:00,1.11643,1.11644,1.11631,1.1164,132000001.0
2006-06-22 17:33:00,1.11645,1.11657,1.11645,1.11653,32699999.0
2006-06-22 17:34:00,1.1164,1.11649,1.1164,1.11649,63500001.0
2006-06-22 17:35:00,1.11649,1.11676,1.11649,1.11664,79500000.0
2006-06-22 17:36:00,1.11675,1.11675,1.11665,1.11665,5800000.0
2006-06-22 17:37:00,1.1167,1.1167,1.1167,1.1167,36000000.0
2006-06-22 17:38:00,1.1167,1.11675,1.11665,1.1167,71700002.0
2006-06-22 17:39:00,1.1167,1.11673,1.11668,1.1167,71199998.0
2006-06-22 17:40:00,1.11665,1.11665,1.11645,1.11645,59900002.0
2006-06-22 17:41:00,1.11615,1.11615,1.11585,1.11585,38300000.0
2006-06-22 17:42:00,1.11593,1.11665,1.11593,1.11665,107800001.0
2006-06-22 17:43:00,1.11663,1.11663,1.11651,1.11654,30400000.0
2006-06-22 17:44:00,1.11645,1.1166,1.11645,1.11658,124900001.0
2006-06-22 17:45:00,1.11639,1.11639,1.11619,1.1162,50300000.0
2006-06-22 17:46:00,1.11615,1.11616,1.11612,1.11612,97800001.0
2006-06-22 17:47:00,1.11612,1.11623,1.11612,1.11622,67700000.0
2006-06-22 17:48:00,1.1162,1.11621,1.11613,1.1162,55300000.0
2006-06-22 17:49:00,1.11611,1.11615,1.11608,1.1161,74299999.0
2006-06-22 17:50:00,1.11606,1.11606,1.11584,1.11592,73000002.0
2006-06-22 17:51:00,1.11596,1.11596,1.11563,1.11586,88200000.0
2006-06-22 17:52:00,1.11587,1.11595,1.11581,1.11583,55500000.0
2006-06-22 17:53:00,1.11578,1.11613,1.11578,1.11609,106400000.0
2006-06-22 17:54:00,1.11615,1.11622,1.11611,1.11618,121700001.0
2006-06-22 17:55:00,1.11615,1.11627,1.11614,1.11614,62600000.0
2006-06-22 17:56:00,1.11623,1.11666,1.11623,1.11666,67000000.0
2006-06-22 17:57:00,1.11664,1.11664,1.11621,1.11621,73800000.0
2006-06-22 17:58:00,1.11622,1.11657,1.11622,1.11657,118500003.0
2006-06-22 17:59:00,1.11653,1.11732,1.11653,1.11729,82100001.0
2006-06-22 18:00:00,1.11739,1.11757,1.11729,1.11757,94799998.0
2006-06-22 18:01:00,1.1176,1.11803,1.11757,1.11784,611999999.0
2006-06-22 18:02:00,1.11797,1.11803,1.11792,1.11798,813200004.0
2006-06-22 18:03:00,1.11797,1.11805,1.11795,1.11803,720400000.0
2006-06-22 18:04:00,1.11797,1.11797,1.11776,1.11777,806500005.0
2006-06-22 18:05:00,1.11785,1.11791,1.11773,1.1179,1096500003.0
2006-06-22 18:06:00,1.11793,1.11803,1.11788,1.11803,637199997.0
2006-06-22 18:07:00,1.11807,1.11823,1.11807,1.1181,1095900001.0
2006-06-22 18:08:00,1.1181,1.11815,1.118,1.11806,823799999.0
2006-06-22 18:09:00,1.11811,1.11838,1.11811,1.11828,518699999.0
2006-06-22 18:10:00,1.11845,1.11865,1.11842,1.11845,824199997.0
2006-06-22 18:11:00,1.1185,1.1185,1.11815,1.11815,817900003.0
2006-06-22 18:12:00,1.11812,1.11823,1.11812,1.11816,96200000.0
2006-06-22 18:13:00,1.11823,1.11851,1.11822,1.11851,301800001.0
2006-06-22 18:14:00,1.11853,1.11853,1.11835,1.1184,378400003.0
2006-06-22 18:15:00,1.11836,1.11857,1.11835,1.11835,671400002.0
2006-06-22 18:16:00,1.11835,1.11845,1.11833,1.1184,348599998.0
2006-06-22 18:17:00,1.11842,1.11858,1.11837,1.11845,763799999.0
2006-06-22 18:18:00,1.11844,1.1186,1.11844,1.11848,648600007.0
2006-06-22 18:19:00,1.11855,1.11858,1.11844,1.11844,204399998.0
2006-06-22 18:20:00,1.11846,1.11852,1.11832,1.11837,796199997.0
2006-06-22 18:21:00,1.1184,1.11843,1.11835,1.11835,185199999.0
2006-06-22 18:22:00,1.11837,1.11839,1.11828,1.11828,212499999.0
2006-06-22 18:23:00,1.11819,1.11819,1.118,1.1181,412700003.0
2006-06-22 18:24:00,1.11812,1.11816,1.11804,1.11812,519900005.0
2006-06-22 18:25:00,1.11809,1.11814,1.11801,1.11807,495899999.0
2006-06-22 18:26:00,1.11802,1.11803,1.11781,1.11795,890799996.0
2006-06-22 18:27:00,1.11803,1.11811,1.11799,1.11799,757500001.0
2006-06-22 18:28:00,1.118,1.11819,1.11797,1.11812,442390004.0
2006-06-22 18:29:00,1.11817,1.11851,1.11817,1.11847,433100004.0
2006-06-22 18:30:00,1.11849,1.11854,1.11839,1.11846,927900004.0
2006-06-22 18:31:00,1.11849,1.11868,1.11849,1.11861,558500005.0
2006-06-22 18:32:00,1.1186,1.1187,1.11849,1.11859,417700000.0
2006-06-22 18:33:00,1.11867,1.11897,1.11867,1.11897,367000000.0
2006-06-22 18:34:00,1.11906,1.11913,1.11904,1.11907,285200003.0
2006-06-22 18:35:00,1.11909,1.11913,1.11902,1.11907,580400001.0
2006-06-22 18:36:00,1.11906,1.11911,1.11899,1.11903,431000002.0
2006-06-22 18:37:00,1.119,1.11909,1.11897,1.11902,140800001.0
2006-06-22 18:38:00,1.11908,1.1191,1.119,1.1191,179900001.0
2006-06-22 18:39:00,1.11902,1.11902,1.11863,1.11865,188799998.0
2006-06-22 18:40:00,1.11858,1.1186,1.11846,1.11851,821400001.0
2006-06-22 18:41:00,1.11854,1.119,1.11854,1.119,264899999.0
2006-06-22 18:42:00,1.11907,1.11929,1.11907,1.11929,585100000.0
2006-06-22 18:43:00,1.11933,1.11954,1.11933,1.11936,447100000.0
2006-06-22 18:44:00,1.11943,1.11957,1.11939,1.11957,245099999.0
2006-06-22 18:45:00,1.11959,1.11959,1.11888,1.11897,544700004.0
2006-06-22 18:46:00,1.11897,1.11918,1.11886,1.11918,306300006.0
2006-06-22 18:47:00,1.1193,1.11963,1.1193,1.11963,106500000.0
2006-06-22 18:48:00,1.11962,1.1197,1.11959,1.1197,117000000.0
2006-06-22 18:49:00,1.11976,1.11984,1.11964,1.11964,69700000.0
2006-06-22 18:50:00,1.11964,1.11977,1.11964,1.11975,152000001.0
2006-06-22 18:51:00,1.11968,1.11968,1.11956,1.11956,177500002.0
2006-06-22 18:52:00,1.11953,1.11953,1.11939,1.11945,205199998.0
2006-06-22 18:53:00,1.11943,1.11946,1.11932,1.11938,558599997.0
2006-06-22 18:54:00,1.11935,1.11935,1.11918,1.11918,208000002.0
2006-06-22 18:55:00,1.11915,1.11923,1.11915,1.11917,584699999.0
2006-06-22 18:56:00,1.11913,1.11913,1.11894,1.11894,183000000.0
2006-06-22 18:57:00,1.11894,1.11924,1.11894,1.11924,289399998.0
2006-06-22 18:58:00,1.11935,1.11937,1.11931,1.11933,150799999.0
2006-06-22 18:59:00,1.1193,1.11942,1.11928,1.11928,703100006.0
2006-06-22 19:00:00,1.11926,1.11934,1.11922,1.11922,308700003.0
2006-06-22 19:01:00,1.11917,1.11917,1.11903,1.1191,80400001.0
2006-06-22 19:02:00,1.11908,1.11908,1.11899,1.11904,244699997.0
2006-06-22 19:03:00,1.11902,1.11906,1.11891,1.11891,675000004.0
2006-06-22 19:04:00,1.11895,1.119,1.11888,1.1189,215100001.0
2006-06-22 19:05:00,1.11887,1.11895,1.11881,1.11889,216600002.0
2006-06-22 19:06:00,1.11893,1.11898,1.11888,1.11888,396400002.0
2006-06-22 19:07:00,1.1189,1.11898,1.1189,1.11898,102999999.0
2006-06-22 19:08:00,1.11897,1.119,1.11886,1.11897,466099999.0
2006-06-22 19:09:00,1.11902,1.11904,1.11891,1.11902,546400002.0
2006-06-22 19:10:00,1.11899,1.11899,1.11892,1.11894,132599998.0
2006-06-22 19:11:00,1.11897,1.11914,1.11894,1.11914,364599993.0
2006-06-22 19:12:00,1.11917,1.11922,1.11912,1.11915,282200001.0
2006-06-22 19:13:00,1.11915,1.1192,1.11912,1.11915,146700001.0
2006-06-22 19:14:00,1.11912,1.11928,1.11912,1.11925,324099999.0
2006-06-22 19:15:00,1.1192,1.1192,1.11915,1.1192,473700000.0
2006-06-22 19:16:00,1.1192,1.11923,1.11917,1.1192,249599998.0
2006-06-22 19:17:00,1.11922,1.11925,1.11915,1.11922,204400002.0
2006-06-22 19:18:00,1.11915,1.11915,1.1189,1.11902,544800005.0
2006-06-22 19:19:00,1.1189,1.11904,1.1189,1.11904,151300001.0
2006-06-22 19:20:00,1.11903,1.11903,1.11895,1.11895,214999998.0
2006-06-22 19:21:00,1.11902,1.11907,1.11902,1.11905,109800001.0
2006-06-22 19:22:00,1.11912,1.1193,1.11912,1.1193,213000003.0
2006-06-22 19:23:00,1.11932,1.1196,1.11932,1.11951,139900001.0
2006-06-22 19:24:00,1.1195,1.11959,1.11942,1.11959,90500000.0
2006-06-22 19:25:00,1.11961,1.11964,1.11956,1.11964,67399999.0
2006-06-22 19:26:00,1.11967,1.11967,1.11963,1.11963,45599998.0
2006-06-22 19:27:00,1.1197,1.11972,1.11962,1.11965,274799998.0
2006-06-22 19:28:00,1.11965,1.11965,1.11933,1.11933,171200000.0
2006-06-22 19:29:00,1.11925,1.11934,1.11917,1.11918,111400001.0
2006-06-22 19:30:00,1.11919,1.11919,1.11887,1.11887,233999999.0
2006-06-22 19:31:00,1.1186,1.1186,1.11812,1.11814,88799998.0
2006-06-22 19:32:00,1.11817,1.11834,1.11816,1.11821,112400000.0
2006-06-22 19:33:00,1.11814,1.11828,1.11806,1.11821,268590001.0
2006-06-22 19:34:00,1.11826,1.11836,1.11826,1.11835,79600001.0
2006-06-22 19:35:00,1.11844,1.11851,1.11844,1.11851,48000000.0
2006-06-22 19:36:00,1.1187,1.11873,1.11858,1.11858,155500000.0
2006-06-22 19:37:00,1.11868,1.11868,1.11852,1.1186,456600002.0
2006-06-22 19:38:00,1.11863,1.1188,1.11863,1.11876,105000000.0
2006-06-22 19:39:00,1.11886,1.11916,1.11886,1.11915,343099997.0
2006-06-22 19:40:00,1.11926,1.11929,1.11921,1.11926,244700000.0
2006-06-22 19:41:00,1.1192,1.1192,1.11917,1.1192,284700001.0
2006-06-22 19:42:00,1.1192,1.11925,1.11917,1.11922,177500003.0
2006-06-22 19:43:00,1.11921,1.11921,1.11895,1.11908,90600000.0
2006-06-22 19:44:00,1.11912,1.11916,1.11912,1.11912,58700000.0
2006-06-22 19:45:00,1.11914,1.11914,1.11907,1.11911,87800001.0
2006-06-22 19:46:00,1.1191,1.1191,1.11908,1.1191,87500000.0
2006-06-22 19:47:00,1.1191,1.1191,1.1191,1.1191,13700000.0
2006-06-22 19:48:00,1.1191,1.1191,1.1191,1.1191,38400000.0
2006-06-22 19:49:00,1.1191,1.11915,1.1191,1.1191,145600002.0
2006-06-22 19:50:00,1.1191,1.1191,1.11905,1.1191,47399999.0
2006-06-22 19:51:00,1.119,1.119,1.11897,1.11897,19100000.0
2006-06-22 19:52:00,1.11894,1.11897,1.11893,1.11893,35599999.0
2006-06-22 19:53:00,1.11899,1.11904,1.11895,1.11895,125700000.0
2006-06-22 19:54:00,1.119,1.1191,1.119,1.1191,65900000.0
2006-06-22 19:55:00,1.1193,1.11938,1.11921,1.11921,24000000.0
2006-06-22 19:56:00,1.1194,1.11946,1.11937,1.1194,239299999.0
2006-06-22 19:57:00,1.11943,1.11959,1.11943,1.11951,203000002.0
2006-06-22 19:58:00,1.11951,1.1196,1.11951,1.11955,179400000.0
2006-06-22 19:59:00,1.11953,1.11953,1.11944,1.11945,163300001.0
2006-06-22 20:00:00,1.11952,1.11964,1.11952,1.11963,122800001.0
2006-06-22 20:01:00,1.11958,1.1196,1.11954,1.1196,91199997.0
2006-06-22 20:02:00,1.11962,1.11971,1.11962,1.11967,94099998.0
2006-06-22 20:03:00,1.11969,1.11982,1.11967,1.11972,461700003.0
2006-06-22 20:04:00,1.11977,1.1198,1.11969,1.11971,218000004.0
2006-06-22 20:05:00,1.11971,1.11976,1.11962,1.11965,88300000.0
2006-06-22 20:06:00,1.11968,1.11969,1.11965,1.11965,75499998.0
2006-06-22 20:07:00,1.11968,1.11987,1.11967,1.11972,138400000.0
2006-06-22 20:08:00,1.11971,1.11986,1.11971,1.11986,356890002.0
2006-06-22 20:09:00,1.11983,1.11985,1.11974,1.11976,292300000.0
2006-06-22 20:10:00,1.1197,1.11972,1.11965,1.1197,43700000.0
2006-06-22 20:11:00,1.11968,1.11968,1.11962,1.11964,191400001.0
2006-06-22 20:12:00,1.11965,1.1197,1.11963,1.11965,552399999.0
2006-06-22 20:13:00,1.11966,1.11966,1.11951,1.11951,109200001.0
2006-06-22 20:14:00,1.11944,1.11954,1.11944,1.1195,108900000.0
2006-06-22 20:15:00,1.11957,1.11967,1.11951,1.1196,467699999.0
2006-06-22 20:16:00,1.1196,1.11974,1.1196,1.11967,538200000.0
2006-06-22 20:17:00,1.11967,1.1198,1.11964,1.11972,347300001.0
2006-06-22 20:18:00,1.11974,1.11977,1.1197,1.11972,140000000.0
2006-06-22 20:19:00,1.11965,1.11966,1.11951,1.11961,80899998.0
2006-06-22 20:20:00,1.11965,1.11971,1.11958,1.11958,423800010.0
2006-06-22 20:21:00,1.11957,1.11967,1.11956,1.11959,357300003.0
2006-06-22 20:22:00,1.11964,1.11964,1.11949,1.1196,391199996.0
2006-06-22 20:23:00,1.11955,1.11955,1.11935,1.11943,504000001.0
2006-06-22 20:24:00,1.11942,1.11942,1.11912,1.11912,349300003.0
2006-06-22 20:25:00,1.11919,1.11928,1.11918,1.11918,183300002.0
2006-06-22 20:26:00,1.11915,1.1192,1.11913,1.11913,246400004.0
2006-06-22 20:27:00,1.1191,1.11917,1.11894,1.11894,201300000.0
2006-06-22 20:28:00,1.11898,1.11934,1.11898,1.11925,719299997.0
2006-06-22 20:29:00,1.11915,1.11915,1.11885,1.11885,492900006.0
2006-06-22 20:30:00,1.11875,1.1188,1.11861,1.11864,198000002.0
2006-06-22 20:31:00,1.11856,1.11866,1.11841,1.11847,427299996.0
2006-06-22 20:32:00,1.11845,1.11861,1.11845,1.11853,346600000.0
2006-06-22 20:33:00,1.11845,1.11855,1.11845,1.11847,223799998.0
2006-06-22 20:34:00,1.11842,1.11846,1.11835,1.11835,116600000.0
2006-06-22 20:35:00,1.11833,1.11833,1.1182,1.11821,97100000.0
2006-06-22 20:36:00,1.11813,1.11813,1.11759,1.1177,387299999.0
2006-06-22 20:37:00,1.1177,1.1177,1.11763,1.11765,195100001.0
2006-06-22 20:38:00,1.11765,1.1177,1.11762,1.1177,206700002.0
2006-06-22 20:39:00,1.11773,1.11791,1.11769,1.11791,485000004.0
2006-06-22 20:40:00,1.11797,1.118,1.11765,1.11783,487599997.0
2006-06-22 20:41:00,1.1179,1.11794,1.11783,1.11794,493999995.0
2006-06-22 20:42:00,1.11797,1.11801,1.11792,1.11794,517400002.0
2006-06-22 20:43:00,1.11794,1.1181,1.11794,1.11806,200199997.0
2006-06-22 20:44:00,1.1182,1.11826,1.11807,1.11815,86700002.0
2006-06-22 20:45:00,1.11813,1.11813,1.11803,1.11803,268299999.0
2006-06-22 20:46:00,1.11805,1.11815,1.11805,1.11815,215900002.0
2006-06-22 20:47:00,1.11815,1.11821,1.11804,1.11809,145699999.0
2006-06-22 20:48:00,1.11812,1.11812,1.11766,1.11766,28200000.0
2006-06-22 20:49:00,1.1176,1.11794,1.1176,1.11791,373100003.0
2006-06-22 20:50:00,1.11789,1.11789,1.11782,1.11782,204000001.0
2006-06-22 20:51:00,1.11785,1.11792,1.11779,1.11792,55400000.0
2006-06-22 20:52:00,1.11799,1.11821,1.11799,1.11821,123300000.0
2006-06-22 20:53:00,1.11817,1.11817,1.11805,1.11805,246199998.0
2006-06-22 20:54:00,1.1181,1.11815,1.118,1.11805,436400002.0
2006-06-22 20:55:00,1.11818,1.11828,1.11818,1.1182,218700000.0
2006-06-22 20:56:00,1.11822,1.11836,1.1182,1.11828,478899999.0
2006-06-22 20:57:00,1.11829,1.11841,1.11828,1.11841,415500000.0
2006-06-22 20:58:00,1.11843,1.11848,1.1184,1.11843,280800001.0
2006-06-22 20:59:00,1.11836,1.11851,1.11828,1.11835,210299998.0
2006-06-22 21:00:00,1.11828,1.11828,1.11786,1.11794,968800008.0
2006-06-22 21:01:00,1.11793,1.11803,1.1179,1.118,558690000.0
2006-06-22 21:02:00,1.11795,1.118,1.11795,1.11795,190300003.0
2006-06-22 21:03:00,1.11805,1.11805,1.1179,1.11795,594199999.0
2006-06-22 21:04:00,1.11798,1.11808,1.11791,1.11808,700099993.0
2006-06-22 21:05:00,1.11804,1.11811,1.11792,1.11801,764000004.0
2006-06-22 21:06:00,1.11811,1.11817,1.11809,1.11816,131799999.0
2006-06-22 21:07:00,1.11822,1.11833,1.11809,1.11822,603900003.0
2006-06-22 21:08:00,1.11822,1.11837,1.11818,1.11837,227700003.0
2006-06-22 21:09:00,1.11831,1.1184,1.11828,1.11839,36300000.0
2006-06-22 21:10:00,1.11839,1.11839,1.11825,1.1183,369599999.0
2006-06-22 21:11:00,1.1183,1.11833,1.11825,1.11825,239599999.0
2006-06-22 21:12:00,1.1183,1.11833,1.11825,1.11827,321600002.0
2006-06-22 21:13:00,1.1183,1.1183,1.11822,1.11822,478400003.0
2006-06-22 21:14:00,1.1183,1.1183,1.11823,1.11827,222100001.0
2006-06-22 21:15:00,1.11823,1.11823,1.11814,1.11814,72300000.0
2006-06-22 21:16:00,1.11807,1.11828,1.11807,1.11827,149900000.0
2006-06-22 21:17:00,1.11841,1.11857,1.11841,1.11856,106600000.0
2006-06-22 21:18:00,1.11857,1.11858,1.11847,1.11855,98599999.0
2006-06-22 21:19:00,1.11845,1.11846,1.11828,1.11828,104999998.0
2006-06-22 21:20:00,1.11825,1.11825,1.11825,1.11825,59200001.0
2006-06-22 21:21:00,1.11825,1.11825,1.11825,1.11825,10800000.0
2006-06-22 21:22:00,1.11828,1.11833,1.11828,1.11833,65300000.0
2006-06-22 21:23:00,1.11836,1.11843,1.1183,1.11843,32900000.0
2006-06-22 21:24:00,1.11835,1.11835,1.1183,1.1183,38600000.0
2006-06-22 21:25:00,1.1184,1.11843,1.1184,1.1184,68100002.0
2006-06-22 21:26:00,1.1184,1.11843,1.1184,1.1184,56000000.0
2006-06-22 21:27:00,1.11837,1.11837,1.11823,1.11823,142199998.0
2006-06-22 21:28:00,1.11819,1.11825,1.11808,1.11812,234600000.0
2006-06-22 21:29:00,1.1181,1.1181,1.11805,1.11805,146800001.0
2006-06-22 21:30:00,1.1181,1.1181,1.11805,1.1181,110200001.0
2006-06-22 21:31:00,1.1181,1.1181,1.1181,1.1181,67100001.0
2006-06-22 21:32:00,1.1181,1.1181,1.11803,1.1181,168499998.0
2006-06-22 21:33:00,1.11815,1.11815,1.11805,1.11805,252000000.0
2006-06-22 21:34:00,1.1181,1.1181,1.1181,1.1181,121700002.0
2006-06-22 21:35:00,1.1181,1.11813,1.1181,1.1181,129099998.0
2006-06-22 21:36:00,1.11809,1.11815,1.11807,1.11807,46599999.0
2006-06-22 21:37:00,1.11822,1.11829,1.11821,1.11829,101400001.0
2006-06-22 21:38:00,1.1183,1.11835,1.1183,1.1183,96000000.0
2006-06-22 21:39:00,1.11832,1.11838,1.11831,1.11838,464500004.0
2006-06-22 21:40:00,1.11842,1.11849,1.1184,1.11844,362700000.0
2006-06-22 21:41:00,1.11847,1.11848,1.11842,1.11848,76700000.0
2006-06-22 21:42:00,1.11847,1.11849,1.11841,1.11849,98900001.0
2006-06-22 21:43:00,1.11853,1.11856,1.1184,1.1184,152000004.0
2006-06-22 21:44:00,1.11845,1.1185,1.11845,1.1185,161999999.0
2006-06-22 21:45:00,1.11852,1.11858,1.11852,1.11858,147200005.0
2006-06-22 21:46:00,1.1186,1.11865,1.11855,1.11857,141099999.0
2006-06-22 21:47:00,1.11853,1.11854,1.11831,1.11831,180500003.0
2006-06-22 21:48:00,1.1183,1.1183,1.11825,1.1183,132500000.0
2006-06-22 21:49:00,1.11825,1.11835,1.11823,1.11828,21800000.0
2006-06-22 21:50:00,1.11826,1.11838,1.11826,1.11838,95700001.0
2006-06-22 21:51:00,1.1184,1.1184,1.11833,1.11833,169200002.0
2006-06-22 21:52:00,1.11832,1.1184,1.11832,1.1184,52199999.0
2006-06-22 21:53:00,1.11842,1.11853,1.11842,1.1185,195999996.0
2006-06-22 21:54:00,1.11853,1.11867,1.11852,1.11854,204400001.0
2006-06-22 21:55:00,1.11858,1.11858,1.11852,1.11852,76200001.0
2006-06-22 21:56:00,1.11854,1.11859,1.11854,1.11859,56899997.0
2006-06-22 21:57:00,1.11855,1.11868,1.11855,1.11868,42300000.0
2006-06-22 21:58:00,1.11855,1.11871,1.11855,1.11868,19400000.0
2006-06-22 21:59:00,1.11858,1.11869,1.11843,1.11845,132200000.0
2006-06-22 22:00:00,1.11843,1.11854,1.11837,1.11843,132200001.0
2006-06-22 22:01:00,1.11846,1.1185,1.1184,1.1184,92599999.0
2006-06-22 22:02:00,1.11835,1.11845,1.11835,1.11835,370200002.0
2006-06-22 22:03:00,1.11835,1.1184,1.11835,1.1184,188599996.0
2006-06-22 22:04:00,1.11845,1.11845,1.11835,1.1184,121700001.0
2006-06-22 22:05:00,1.11845,1.11845,1.11835,1.11835,67900000.0
2006-06-22 22:06:00,1.11835,1.11845,1.11835,1.1184,185800001.0
2006-06-22 22:07:00,1.11848,1.11848,1.11842,1.11848,44800000.0
2006-06-22 22:08:00,1.11839,1.11839,1.11825,1.11835,185599999.0
2006-06-22 22:09:00,1.11825,1.11835,1.11825,1.11835,190299997.0
2006-06-22 22:10:00,1.11835,1.11835,1.1183,1.1183,117700002.0
2006-06-22 22:11:00,1.11831,1.11836,1.11831,1.11832,32800000.0
2006-06-22 22:12:00,1.11832,1.11837,1.11832,1.11837,100699999.0
2006-06-22 22:13:00,1.11833,1.11843,1.11827,1.1184,115300001.0
2006-06-22 22:14:00,1.11843,1.11843,1.1183,1.11833,100700000.0
2006-06-22 22:15:00,1.11839,1.11843,1.11834,1.11837,139400000.0
2006-06-22 22:16:00,1.11835,1.11838,1.1183,1.11838,103000000.0
2006-06-22 22:17:00,1.1183,1.11835,1.11825,1.11835,35100000.0
2006-06-22 22:18:00,1.1184,1.11851,1.1184,1.11842,121199999.0
2006-06-22 22:19:00,1.11835,1.11845,1.11835,1.1184,96000000.0
2006-06-22 22:20:00,1.1184,1.11845,1.1184,1.11845,70400000.0
2006-06-22 22:21:00,1.11841,1.11841,1.11814,1.11815,216299997.0
2006-06-22 22:22:00,1.11816,1.1183,1.11816,1.11823,84799999.0
2006-06-22 22:23:00,1.11828,1.11828,1.11823,1.11823,86100000.0
2006-06-22 22:24:00,1.11821,1.11831,1.11821,1.11826,141200003.0
2006-06-22 22:25:00,1.11824,1.11824,1.11814,1.11821,64200000.0
2006-06-22 22:26:00,1.11826,1.11829,1.11826,1.11829,15400000.0
2006-06-22 22:27:00,1.1182,1.11825,1.1182,1.1182,388399995.0
2006-06-22 22:28:00,1.11815,1.11815,1.11815,1.11815,7200000.0
2006-06-22 22:29:00,1.1182,1.11825,1.11815,1.11815,138300002.0
2006-06-22 22:30:00,1.11815,1.11815,1.1181,1.11815,114900003.0
2006-06-22 22:31:00,1.11816,1.11822,1.11806,1.11822,141500002.0
2006-06-22 22:32:00,1.11808,1.11821,1.11807,1.11807,160200001.0
2006-06-22 22:33:00,1.11798,1.11798,1.11758,1.11758,200100003.0
2006-06-22 22:34:00,1.11745,1.11761,1.11732,1.11742,436600003.0
2006-06-22 22:35:00,1.11743,1.11743,1.11733,1.11738,147999999.0
2006-06-22 22:36:00,1.1173,1.1173,1.11725,1.11725,106900002.0
2006-06-22 22:37:00,1.11725,1.1173,1.1172,1.1172,125400000.0
2006-06-22 22:38:00,1.11727,1.11741,1.11727,1.11733,169300004.0
2006-06-22 22:39:00,1.11733,1.11733,1.11716,1.11716,146000000.0
2006-06-22 22:40:00,1.11722,1.11726,1.11709,1.1172,117600001.0
2006-06-22 22:41:00,1.11719,1.11719,1.11697,1.11697,97100000.0
2006-06-22 22:42:00,1.11705,1.11705,1.11705,1.11705,16100000.0
2006-06-22 22:43:00,1.11703,1.11705,1.11691,1.11693,279200003.0
2006-06-22 22:44:00,1.11692,1.11707,1.1169,1.11702,187400004.0
2006-06-22 22:45:00,1.11716,1.11729,1.11716,1.11729,31800000.0
2006-06-22 22:46:00,1.11739,1.11739,1.11722,1.11738,77800000.0
2006-06-22 22:47:00,1.11731,1.11731,1.11724,1.11724,35100000.0
2006-06-22 22:48:00,1.1173,1.1173,1.11725,1.11725,78000000.0
2006-06-22 22:49:00,1.1173,1.1173,1.11725,1.11725,12700000.0
2006-06-22 22:50:00,1.11736,1.11749,1.11736,1.11743,44800000.0
2006-06-22 22:51:00,1.11759,1.11759,1.11753,1.11756,184300003.0
2006-06-22 22:52:00,1.11745,1.1175,1.1174,1.1174,111300001.0
2006-06-22 22:53:00,1.1174,1.11747,1.11726,1.11729,90100001.0
2006-06-22 22:54:00,1.11725,1.1173,1.11725,1.11725,117599999.0
2006-06-22 22:55:00,1.11729,1.11732,1.11712,1.11715,180000002.0
2006-06-22 22:56:00,1.11708,1.11708,1.1168,1.11699,105500000.0
2006-06-22 22:57:00,1.11701,1.11704,1.11691,1.11691,148500000.0
2006-06-22 22:58:00,1.11702,1.11708,1.11693,1.11708,88200001.0
2006-06-22 22:59:00,1.11705,1.11705,1.11675,1.11685,33000000.0
2006-06-22 23:00:00,1.1168,1.11685,1.1168,1.11685,30300000.0
2006-06-22 23:01:00,1.11722,1.1174,1.11709,1.11715,147100002.0
2006-06-22 23:02:00,1.1172,1.1173,1.11694,1.11694,187400003.0
2006-06-22 23:03:00,1.11729,1.11739,1.1169,1.11714,98899999.0
2006-06-22 23:04:00,1.11734,1.11745,1.11726,1.11726,140900002.0
2006-06-22 23:05:00,1.11742,1.11755,1.11719,1.11732,136100000.0
2006-06-22 23:06:00,1.11757,1.11764,1.11709,1.11745,99500001.0
2006-06-22 23:07:00,1.11757,1.11759,1.11732,1.11755,121200002.0
2006-06-22 23:08:00,1.1178,1.1178,1.11735,1.11755,130399999.0
2006-06-22 23:09:00,1.11758,1.11776,1.11756,1.11776,84999999.0
2006-06-22 23:10:00,1.11748,1.11767,1.11737,1.11758,123500002.0
2006-06-22 23:11:00,1.11755,1.11773,1.11746,1.11771,98200000.0
2006-06-22 23:12:00,1.1173,1.11753,1.11717,1.11734,69700000.0
2006-06-22 23:13:00,1.1174,1.11747,1.11707,1.11727,102400002.0
2006-06-22 23:14:00,1.11723,1.11723,1.1168,1.11695,162000000.0
2006-06-22 23:15:00,1.11683,1.11694,1.1166,1.11675,85600001.0
2006-06-22 23:16:00,1.11663,1.11717,1.11656,1.11712,113200003.0
2006-06-22 23:17:00,1.11708,1.1172,1.11682,1.11688,48400001.0
2006-06-22 23:18:00,1.11714,1.11726,1.11668,1.11668,68799999.0
2006-06-22 23:19:00,1.11678,1.11715,1.11678,1.11703,75600001.0
2006-06-22 23:20:00,1.11727,1.11727,1.11674,1.1168,108600000.0
2006-06-22 23:21:00,1.1173,1.11746,1.117,1.11704,88700001.0
2006-06-22 23:22:00,1.11715,1.11724,1.11697,1.11714,109900002.0
2006-06-22 23:23:00,1.11705,1.11716,1.11699,1.11713,65499999.0
2006-06-22 23:24:00,1.11711,1.11719,1.11711,1.11719,32900001.0
2006-06-22 23:25:00,1.11719,1.11719,1.11654,1.11655,50800000.0
2006-06-22 23:26:00,1.11667,1.11688,1.1166,1.11671,40900000.0
2006-06-22 23:27:00,1.11692,1.11703,1.11678,1.11703,114100000.0
2006-06-22 23:28:00,1.11699,1.11733,1.11699,1.1171,153899999.0
2006-06-22 23:29:00,1.11715,1.11767,1.11715,1.11752,115700001.0
2006-06-22 23:30:00,1.11733,1.11763,1.11718,1.11741,121800000.0
2006-06-22 23:31:00,1.11714,1.11716,1.11714,1.11716,36200000.0
2006-06-22 23:32:00,1.11721,1.11721,1.11709,1.1171,125000001.0
2006-06-22 23:33:00,1.11707,1.11715,1.11707,1.11715,86499999.0
2006-06-22 23:34:00,1.1171,1.11723,1.11707,1.11723,47900000.0
2006-06-22 23:35:00,1.11711,1.11726,1.11711,1.11726,163700001.0
2006-06-22 23:36:00,1.11728,1.11735,1.11715,1.11735,143300000.0
2006-06-22 23:37:00,1.11735,1.1174,1.11735,1.1174,38500000.0
2006-06-22 23:38:00,1.11739,1.11765,1.11739,1.11757,62900000.0
2006-06-22 23:39:00,1.11759,1.11768,1.11759,1.11768,43100000.0
2006-06-22 23:40:00,1.11774,1.11781,1.11774,1.11774,62599999.0
2006-06-22 23:41:00,1.1177,1.11775,1.11765,1.11765,52699999.0
2006-06-22 23:42:00,1.11767,1.11769,1.11756,1.11762,89200002.0
2006-06-22 23:43:00,1.1176,1.11765,1.1176,1.1176,53000000.0
2006-06-22 23:44:00,1.1176,1.11765,1.11755,1.11758,163700000.0
2006-06-22 23:45:00,1.11768,1.11768,1.11755,1.1176,104400002.0
2006-06-22 23:46:00,1.11755,1.11755,1.11755,1.11755,3200000.0
2006-06-22 23:47:00,1.1176,1.1176,1.1176,1.1176,600000.0
2006-06-22 23:48:00,1.1176,1.1176,1.11755,1.11755,107500000.0
2006-06-22 23:49:00,1.11758,1.11765,1.11758,1.11762,75300000.0
2006-06-22 23:50:00,1.11768,1.11774,1.11757,1.11774,142299999.0
2006-06-22 23:51:00,1.11767,1.11767,1.11752,1.11752,136800001.0
2006-06-22 23:52:00,1.11752,1.1176,1.11752,1.11755,27800001.0
2006-06-22 23:53:00,1.11759,1.11765,1.11752,1.11752,128000003.0
2006-06-22 23:54:00,1.11753,1.11758,1.11753,1.11758,85400000.0
2006-06-22 23:55:00,1.11755,1.11775,1.11753,1.11775,69600002.0
2006-06-22 23:56:00,1.11762,1.11772,1.11762,1.11772,79799998.0
2006-06-22 23:57:00,1.11775,1.11775,1.11775,1.11775,22300000.0
2006-06-22 23:58:00,1.11774,1.1179,1.11774,1.1179,40999999.0
2006-06-22 23:59:00,1.11785,1.11788,1.11785,1.11788,34999999.0
2006-06-23 00:00:00,1.11795,1.11795,1.1179,1.1179,6900000.0
2006-06-23 00:01:00,1.11787,1.11793,1.11787,1.11792,32700001.0
2006-06-23 00:02:00,1.11792,1.11795,1.11785,1.11795,117600003.0
2006-06-23 00:03:00,1.11785,1.11795,1.11785,1.11795,19200000.0
2006-06-23 00:04:00,1.11795,1.11798,1.11785,1.1179,87400002.0
2006-06-23 00:05:00,1.11787,1.11827,1.11787,1.11827,70900000.0
2006-06-23 00:06:00,1.11829,1.11829,1.11819,1.11819,78300002.0
2006-06-23 00:07:00,1.1182,1.1182,1.11815,1.11815,28700000.0
2006-06-23 00:08:00,1.11823,1.11823,1.11815,1.11823,99399999.0
2006-06-23 00:09:00,1.1182,1.11825,1.11815,1.11825,100600000.0
2006-06-23 00:10:00,1.1182,1.11825,1.1182,1.1182,41100000.0
2006-06-23 00:11:00,1.1182,1.1182,1.11815,1.1182,98199999.0
2006-06-23 00:12:00,1.11825,1.11825,1.11815,1.1182,61000000.0
2006-06-23 00:13:00,1.1182,1.11825,1.11817,1.11825,29500001.0
2006-06-23 00:14:00,1.11818,1.11825,1.11815,1.1182,125900000.0
2006-06-23 00:15:00,1.1182,1.11828,1.11815,1.11818,154400003.0
2006-06-23 00:16:00,1.11819,1.11826,1.11817,1.11817,137300002.0
2006-06-23 00:17:00,1.11822,1.11822,1.11822,1.11822,29600000.0
2006-06-23 00:18:00,1.11825,1.11825,1.11817,1.1182,75700000.0
2006-06-23 00:19:00,1.1182,1.11825,1.11815,1.11825,73300001.0
2006-06-23 00:20:00,1.1182,1.11825,1.11813,1.1182,77500003.0
2006-06-23 00:21:00,1.11818,1.11824,1.11809,1.11824,93699998.0
2006-06-23 00:22:00,1.11822,1.11822,1.11807,1.11814,75799999.0
2006-06-23 00:23:00,1.1182,1.11825,1.11815,1.11825,39700000.0
2006-06-23 00:24:00,1.11825,1.11825,1.11815,1.1182,42500000.0
2006-06-23 00:25:00,1.11817,1.11825,1.11813,1.1182,49899999.0
2006-06-23 00:26:00,1.1182,1.1182,1.11815,1.11815,59899999.0
2006-06-23 00:27:00,1.1182,1.1182,1.11815,1.1182,117299997.0
2006-06-23 00:28:00,1.1182,1.1182,1.11815,1.1182,69999999.0
2006-06-23 00:29:00,1.11815,1.11822,1.11814,1.11815,144100002.0
2006-06-23 00:30:00,1.1181,1.11811,1.11798,1.11798,79200002.0
2006-06-23 00:31:00,1.118,1.11818,1.118,1.11806,70400000.0
2006-06-23 00:32:00,1.1181,1.1181,1.1181,1.1181,3800000.0
2006-06-23 00:33:00,1.11808,1.1181,1.11808,1.1181,8000000.0
2006-06-23 00:34:00,1.11815,1.11817,1.11803,1.11817,102700002.0
2006-06-23 00:35:00,1.11813,1.11813,1.1181,1.1181,30500001.0
2006-06-23 00:36:00,1.11803,1.11815,1.11803,1.11803,103000000.0
2006-06-23 00:37:00,1.11808,1.11815,1.11808,1.11815,26700000.0
2006-06-23 00:38:00,1.11805,1.1181,1.11802,1.11807,56100000.0
2006-06-23 00:39:00,1.11808,1.11812,1.11808,1.11811,13600000.0
2006-06-23 00:40:00,1.11819,1.11829,1.11819,1.11829,61899998.0
2006-06-23 00:41:00,1.1183,1.11835,1.1183,1.11835,4000000.0
2006-06-23 00:42:00,1.11835,1.11835,1.1183,1.1183,4100000.0
2006-06-23 00:43:00,1.11828,1.11829,1.11802,1.11809,87900000.0
2006-06-23 00:44:00,1.11795,1.11803,1.11795,1.118,158099998.0
2006-06-23 00:45:00,1.118,1.11805,1.11793,1.118,135200000.0
2006-06-23 00:46:00,1.11805,1.11805,1.11805,1.11805,22400000.0
2006-06-23 00:47:00,1.118,1.11805,1.11793,1.118,154000003.0
2006-06-23 00:48:00,1.11795,1.11795,1.11784,1.11793,98299997.0
2006-06-23 00:49:00,1.11791,1.11792,1.11776,1.11776,84400002.0
2006-06-23 00:50:00,1.11785,1.11785,1.11777,1.1178,126100001.0
2006-06-23 00:51:00,1.1178,1.11785,1.11772,1.1178,92699998.0
2006-06-23 00:52:00,1.1178,1.1178,1.11775,1.11775,85500000.0
2006-06-23 00:53:00,1.11775,1.1178,1.11775,1.1178,23000000.0
2006-06-23 00:54:00,1.11783,1.11783,1.11763,1.11764,132800003.0
2006-06-23 00:55:00,1.11763,1.11772,1.11763,1.11765,66200000.0
2006-06-23 00:56:00,1.11767,1.1177,1.11762,1.11767,50200000.0
2006-06-23 00:57:00,1.1177,1.11775,1.11762,1.11772,146800004.0
2006-06-23 00:58:00,1.11765,1.1177,1.11765,1.1177,32300000.0
2006-06-23 00:59:00,1.1177,1.11775,1.1177,1.1177,57900000.0
2006-06-23 01:00:00,1.1177,1.11778,1.1177,1.11778,72100000.0
2006-06-23 01:01:00,1.11772,1.11772,1.11756,1.1176,45100000.0
2006-06-23 01:02:00,1.11758,1.11759,1.1175,1.11758,24700000.0
2006-06-23 01:03:00,1.11765,1.11765,1.11753,1.11765,47800001.0
2006-06-23 01:04:00,1.11761,1.11773,1.11757,1.11769,126800000.0
2006-06-23 01:05:00,1.11775,1.11775,1.11755,1.1177,111900002.0
2006-06-23 01:06:00,1.11765,1.11765,1.11765,1.11765,20700001.0
2006-06-23 01:07:00,1.1177,1.1177,1.1177,1.1177,31400001.0
2006-06-23 01:08:00,1.11772,1.11791,1.11769,1.11791,115000002.0
2006-06-23 01:09:00,1.11795,1.11795,1.11795,1.11795,3200000.0
2006-06-23 01:10:00,1.11792,1.11792,1.11792,1.11792,6400000.0
2006-06-23 01:11:00,1.11792,1.11803,1.11792,1.11803,37000002.0
2006-06-23 01:12:00,1.11811,1.11814,1.11811,1.11812,34400000.0
2006-06-23 01:13:00,1.1182,1.1182,1.1182,1.1182,32599998.0
2006-06-23 01:14:00,1.11815,1.11815,1.11815,1.11815,10200000.0
2006-06-23 01:15:00,1.11822,1.11826,1.11818,1.11822,127399997.0
2006-06-23 01:16:00,1.11818,1.1182,1.11812,1.11815,73200001.0
2006-06-23 01:17:00,1.1182,1.1182,1.11815,1.1182,64300001.0
2006-06-23 01:18:00,1.11825,1.11825,1.11825,1.11825,3300000.0
2006-06-23 01:19:00,1.1182,1.1182,1.1182,1.1182,30300001.0
2006-06-23 01:20:00,1.1182,1.1182,1.11812,1.11815,20700000.0
2006-06-23 01:21:00,1.11818,1.1182,1.11815,1.11815,46200001.0
2006-06-23 01:22:00,1.11817,1.11817,1.11813,1.11813,23200000.0
2006-06-23 01:23:00,1.1181,1.11812,1.1181,1.11812,4200000.0
2006-06-23 01:24:00,1.11814,1.11814,1.11808,1.11808,44600000.0
2006-06-23 01:25:00,1.1182,1.11823,1.11815,1.11823,23200000.0
2006-06-23 01:26:00,1.1182,1.1182,1.1182,1.1182,13500000.0
2006-06-23 01:27:00,1.1182,1.1182,1.11813,1.11815,23700000.0
2006-06-23 01:28:00,1.11825,1.11825,1.11818,1.11818,22500000.0
2006-06-23 01:29:00,1.11825,1.11825,1.11813,1.1182,65500001.0
2006-06-23 01:30:00,1.11806,1.11815,1.11792,1.11815,115399999.0
2006-06-23 01:31:00,1.1182,1.1182,1.11815,1.1182,19800000.0
2006-06-23 01:32:00,1.1182,1.11825,1.1182,1.11825,37500001.0
2006-06-23 01:33:00,1.1182,1.1182,1.11818,1.11818,25300000.0
2006-06-23 01:34:00,1.1182,1.1182,1.11815,1.11815,51000000.0
2006-06-23 01:35:00,1.11825,1.11825,1.1182,1.1182,37100001.0
2006-06-23 01:36:00,1.11825,1.11825,1.11815,1.1182,16000000.0
2006-06-23 01:37:00,1.11813,1.1182,1.11813,1.1182,34300000.0
2006-06-23 01:38:00,1.11815,1.11825,1.11815,1.1182,136399998.0
2006-06-23 01:39:00,1.11813,1.11823,1.1181,1.11823,95300001.0
2006-06-23 01:40:00,1.1181,1.11823,1.1181,1.11823,16800000.0
2006-06-23 01:41:00,1.11825,1.11825,1.11822,1.11822,33100000.0
2006-06-23 01:42:00,1.1182,1.1182,1.1182,1.1182,11900000.0
2006-06-23 01:43:00,1.11825,1.11843,1.11825,1.11843,12000000.0
2006-06-23 01:44:00,1.11842,1.11855,1.11842,1.11855,24899999.0
2006-06-23 01:45:00,1.11862,1.11864,1.11841,1.11844,73999999.0
2006-06-23 01:46:00,1.11845,1.11855,1.11845,1.1185,76600000.0
2006-06-23 01:47:00,1.11846,1.11855,1.11845,1.11845,99800001.0
2006-06-23 01:48:00,1.1186,1.11891,1.1186,1.11883,52799999.0
2006-06-23 01:49:00,1.11885,1.11885,1.1188,1.1188,28100000.0
2006-06-23 01:50:00,1.11889,1.11903,1.11889,1.11903,43100000.0
2006-06-23 01:51:00,1.11905,1.11905,1.11892,1.11892,4100000.0
2006-06-23 01:52:00,1.11891,1.11903,1.11889,1.11903,59300000.0
2006-06-23 01:53:00,1.119,1.119,1.119,1.119,42600000.0
2006-06-23 01:54:00,1.11901,1.11906,1.1189,1.11898,183700001.0
2006-06-23 01:55:00,1.1189,1.11905,1.1189,1.11905,27100000.0
2006-06-23 01:56:00,1.119,1.119,1.119,1.119,8000000.0
2006-06-23 01:57:00,1.11905,1.11905,1.11892,1.11895,131399999.0
2006-06-23 01:58:00,1.11896,1.11896,1.11886,1.11886,47500000.0
2006-06-23 01:59:00,1.11888,1.11902,1.11885,1.11885,78400001.0
2006-06-23 02:00:00,1.11873,1.1188,1.11872,1.11872,89599999.0
2006-06-23 02:01:00,1.11883,1.11883,1.11883,1.11883,17500000.0
2006-06-23 02:02:00,1.11884,1.11886,1.11884,1.11886,1600000.0
2006-06-23 02:03:00,1.11889,1.119,1.11883,1.119,131300001.0
2006-06-23 02:04:00,1.11902,1.11908,1.11902,1.11905,59800000.0
2006-06-23 02:05:00,1.11918,1.11924,1.11908,1.11919,98500002.0
2006-06-23 02:06:00,1.1191,1.11923,1.1191,1.11923,43500001.0
2006-06-23 02:07:00,1.11925,1.11925,1.11912,1.11915,70600000.0
2006-06-23 02:08:00,1.1192,1.1192,1.11915,1.11915,77400000.0
2006-06-23 02:09:00,1.11914,1.11925,1.11914,1.11918,146100000.0
2006-06-23 02:10:00,1.11918,1.11928,1.11918,1.1192,43100000.0
2006-06-23 02:11:00,1.1192,1.1192,1.11915,1.1192,60699999.0
2006-06-23 02:12:00,1.11918,1.11918,1.11918,1.11918,34000000.0
2006-06-23 02:13:00,1.1192,1.1192,1.1192,1.1192,4000000.0
2006-06-23 02:14:00,1.11922,1.11922,1.11911,1.11918,129699999.0
2006-06-23 02:15:00,1.11923,1.11923,1.11909,1.11917,53200000.0
2006-06-23 02:16:00,1.11918,1.1193,1.11918,1.11928,66999999.0
2006-06-23 02:17:00,1.11935,1.11935,1.11921,1.11929,81099998.0
2006-06-23 02:18:00,1.11925,1.11925,1.11925,1.11925,14300000.0
2006-06-23 02:19:00,1.1192,1.11928,1.11916,1.11928,168800004.0
2006-06-23 02:20:00,1.11925,1.11938,1.11925,1.11935,143000001.0
2006-06-23 02:21:00,1.11935,1.11935,1.11919,1.11933,147799999.0
2006-06-23 02:22:00,1.11941,1.11951,1.11939,1.11948,127099998.0
2006-06-23 02:23:00,1.11947,1.11962,1.11941,1.11962,50400000.0
2006-06-23 02:24:00,1.1196,1.1196,1.11955,1.11955,30700000.0
2006-06-23 02:25:00,1.11953,1.11953,1.11943,1.11947,99200001.0
2006-06-23 02:26:00,1.1194,1.1194,1.11935,1.11935,49400000.0
2006-06-23 02:27:00,1.11941,1.11941,1.1192,1.11926,150899997.0
2006-06-23 02:28:00,1.11937,1.11946,1.11935,1.11935,51600000.0
2006-06-23 02:29:00,1.11931,1.11937,1.11923,1.11923,166699996.0
2006-06-23 02:30:00,1.11924,1.11931,1.11924,1.1193,61900000.0
2006-06-23 02:31:00,1.11929,1.11932,1.1192,1.1192,97099999.0
2006-06-23 02:32:00,1.11925,1.11925,1.1192,1.1192,49100001.0
2006-06-23 02:33:00,1.11925,1.11925,1.1192,1.1192,45900000.0
2006-06-23 02:34:00,1.11918,1.1192,1.11915,1.1192,190700000.0
2006-06-23 02:35:00,1.11925,1.11925,1.11915,1.11915,49300000.0
2006-06-23 02:36:00,1.11925,1.11935,1.11925,1.11935,99899999.0
2006-06-23 02:37:00,1.11945,1.11945,1.11935,1.11935,24700000.0
2006-06-23 02:38:00,1.11935,1.1194,1.11935,1.1194,102000003.0
2006-06-23 02:39:00,1.11938,1.11938,1.1193,1.11937,93300000.0
2006-06-23 02:40:00,1.11927,1.11931,1.11927,1.11931,42800001.0
2006-06-23 02:41:00,1.11936,1.11936,1.11929,1.11929,14900000.0
2006-06-23 02:42:00,1.1193,1.11935,1.1193,1.11935,61499999.0
2006-06-23 02:43:00,1.11937,1.1194,1.11934,1.11938,114800001.0
2006-06-23 02:44:00,1.11931,1.11934,1.11931,1.11934,10400000.0
2006-06-23 02:45:00,1.11925,1.11925,1.11911,1.11925,70399998.0
2006-06-23 02:46:00,1.11939,1.11939,1.11927,1.11927,18400000.0
2006-06-23 02:47:00,1.11918,1.11918,1.11915,1.11915,20700000.0
2006-06-23 02:48:00,1.11925,1.11932,1.11921,1.11928,136400000.0
2006-06-23 02:49:00,1.11935,1.11935,1.1193,1.1193,12700000.0
2006-06-23 02:50:00,1.1193,1.11934,1.1191,1.1191,148100002.0
2006-06-23 02:51:00,1.1191,1.11928,1.1191,1.11921,26300000.0
2006-06-23 02:52:00,1.11925,1.11925,1.1191,1.11915,123300004.0
2006-06-23 02:53:00,1.11912,1.11929,1.11912,1.11925,107500002.0
2006-06-23 02:54:00,1.11927,1.11933,1.11927,1.11933,29800000.0
2006-06-23 02:55:00,1.11942,1.11942,1.11931,1.11931,61000000.0
2006-06-23 02:56:00,1.11931,1.11931,1.11911,1.11927,93299998.0
2006-06-23 02:57:00,1.11931,1.11936,1.11918,1.11918,101600001.0
2006-06-23 02:58:00,1.1193,1.11954,1.1193,1.11939,72700000.0
2006-06-23 02:59:00,1.11952,1.11953,1.11935,1.11935,194500002.0
2006-06-23 03:00:00,1.11935,1.11947,1.11934,1.11935,131800001.0
2006-06-23 03:01:00,1.1194,1.1194,1.1194,1.1194,14700000.0
2006-06-23 03:02:00,1.11943,1.11945,1.1193,1.11945,245800000.0
2006-06-23 03:03:00,1.11943,1.11943,1.1193,1.1194,59300001.0
2006-06-23 03:04:00,1.1194,1.1194,1.11914,1.11914,67200001.0
2006-06-23 03:05:00,1.11915,1.11925,1.11915,1.11915,97800001.0
2006-06-23 03:06:00,1.11915,1.1192,1.11915,1.1192,20800000.0
2006-06-23 03:07:00,1.11918,1.11918,1.11918,1.11918,20100000.0
2006-06-23 03:08:00,1.1192,1.1192,1.11915,1.11915,53000000.0
2006-06-23 03:09:00,1.1192,1.11925,1.11915,1.1192,125200001.0
2006-06-23 03:10:00,1.11922,1.11923,1.11922,1.11923,18300000.0
2006-06-23 03:11:00,1.11935,1.11935,1.11925,1.11925,4500000.0
2006-06-23 03:12:00,1.1193,1.11935,1.1193,1.11932,40000000.0
2006-06-23 03:13:00,1.11937,1.11937,1.11922,1.11925,16800000.0
2006-06-23 03:14:00,1.1193,1.11935,1.11925,1.11925,100300001.0
2006-06-23 03:15:00,1.11925,1.1193,1.11923,1.11923,50299999.0
2006-06-23 03:16:00,1.1193,1.11938,1.1193,1.11938,36200000.0
2006-06-23 03:17:00,1.11932,1.11935,1.11925,1.11925,91099999.0
2006-06-23 03:18:00,1.11935,1.11935,1.11922,1.11933,76099998.0
2006-06-23 03:19:00,1.11925,1.1193,1.11925,1.1193,30300000.0
2006-06-23 03:20:00,1.11935,1.11935,1.1193,1.1193,32800000.0
2006-06-23 03:21:00,1.11932,1.11935,1.11925,1.11935,72300000.0
2006-06-23 03:22:00,1.1193,1.1193,1.11922,1.1193,44600001.0
2006-06-23 03:23:00,1.11924,1.1194,1.11924,1.11937,78900001.0
2006-06-23 03:24:00,1.11937,1.1194,1.11937,1.1194,4800000.0
2006-06-23 03:25:00,1.11938,1.11938,1.11928,1.11928,67700002.0
2006-06-23 03:26:00,1.11921,1.11921,1.11909,1.11919,93100001.0
2006-06-23 03:27:00,1.11918,1.1192,1.11918,1.1192,28600001.0
2006-06-23 03:28:00,1.11923,1.11927,1.11923,1.11927,46200000.0
2006-06-23 03:29:00,1.1193,1.1193,1.1192,1.11923,48700000.0
2006-06-23 03:30:00,1.1193,1.11938,1.11925,1.11925,79100001.0
2006-06-23 03:31:00,1.11925,1.1193,1.1192,1.1193,50900002.0
2006-06-23 03:32:00,1.11937,1.11943,1.11937,1.11943,31900000.0
2006-06-23 03:33:00,1.1194,1.11947,1.1194,1.11947,40799999.0
2006-06-23 03:34:00,1.11941,1.11952,1.11941,1.11952,7300000.0
2006-06-23 03:35:00,1.11945,1.1195,1.11945,1.1195,102500000.0
2006-06-23 03:36:00,1.11943,1.11955,1.11943,1.11955,85600000.0
2006-06-23 03:37:00,1.1195,1.11957,1.11945,1.11949,57000000.0
2006-06-23 03:38:00,1.11945,1.11955,1.11945,1.11955,49800001.0
2006-06-23 03:39:00,1.1195,1.11955,1.11947,1.1195,66300000.0
2006-06-23 03:40:00,1.11952,1.11972,1.11952,1.11953,89900002.0
2006-06-23 03:41:00,1.11951,1.1197,1.11947,1.1197,33500000.0
2006-06-23 03:42:00,1.11965,1.1197,1.11965,1.1197,26600000.0
2006-06-23 03:43:00,1.11971,1.11971,1.11944,1.11944,118799999.0
2006-06-23 03:44:00,1.11953,1.11953,1.11949,1.11949,42200000.0
2006-06-23 03:45:00,1.11962,1.11984,1.11962,1.11975,71990002.0
2006-06-23 03:46:00,1.11973,1.11973,1.11956,1.11958,70500000.0
2006-06-23 03:47:00,1.11958,1.11958,1.11933,1.11933,113500003.0
2006-06-23 03:48:00,1.11927,1.11946,1.11927,1.11934,113200000.0
2006-06-23 03:49:00,1.11943,1.11949,1.11942,1.11944,54000001.0
2006-06-23 03:50:00,1.11945,1.11955,1.11945,1.11955,17600000.0
2006-06-23 03:51:00,1.1195,1.1195,1.1195,1.1195,16700001.0
2006-06-23 03:52:00,1.11945,1.11945,1.11945,1.11945,3200000.0
2006-06-23 03:53:00,1.11955,1.11955,1.11945,1.11955,118000000.0
2006-06-23 03:54:00,1.1195,1.1195,1.11945,1.1195,26800000.0
2006-06-23 03:55:00,1.1195,1.1195,1.1195,1.1195,48700001.0
2006-06-23 03:56:00,1.11942,1.11955,1.11942,1.11945,10600000.0
2006-06-23 03:57:00,1.1195,1.1195,1.1195,1.1195,32799999.0
2006-06-23 03:58:00,1.1194,1.11955,1.1194,1.11955,12200000.0
2006-06-23 03:59:00,1.11955,1.11955,1.11955,1.11955,15900000.0
2006-06-23 04:00:00,1.11948,1.11957,1.11948,1.11957,3900000.0
2006-06-23 04:01:00,1.11955,1.11955,1.11942,1.11942,63499999.0
2006-06-23 04:02:00,1.11955,1.11955,1.11955,1.11955,22599999.0
2006-06-23 04:03:00,1.11945,1.11945,1.11945,1.11945,19200000.0
2006-06-23 04:04:00,1.11948,1.11948,1.11932,1.11932,42300001.0
2006-06-23 04:05:00,1.11933,1.1194,1.11933,1.1194,43800001.0
2006-06-23 04:06:00,1.11939,1.11939,1.11926,1.11933,87799999.0
2006-06-23 04:07:00,1.1193,1.11935,1.11925,1.11935,111800001.0
2006-06-23 04:08:00,1.11925,1.1193,1.11925,1.1193,6100000.0
2006-06-23 04:09:00,1.11932,1.11935,1.1193,1.11932,52600000.0
2006-06-23 04:10:00,1.1193,1.1193,1.1192,1.1193,159899999.0
2006-06-23 04:11:00,1.11925,1.1193,1.11925,1.1193,15100000.0
2006-06-23 04:12:00,1.11932,1.11935,1.11925,1.1193,174100001.0
2006-06-23 04:13:00,1.11935,1.11935,1.1193,1.1193,21500000.0
2006-06-23 04:14:00,1.1193,1.11935,1.11925,1.11925,96000000.0
2006-06-23 04:15:00,1.11925,1.11925,1.11925,1.11925,6800000.0
2006-06-23 04:16:00,1.11925,1.1193,1.11925,1.1193,38800000.0
2006-06-23 04:17:00,1.1192,1.11929,1.1192,1.11928,75400000.0
2006-06-23 04:18:00,1.1193,1.11932,1.1193,1.11932,18600000.0
2006-06-23 04:19:00,1.11921,1.11926,1.11899,1.11899,36000000.0
2006-06-23 04:20:00,1.11929,1.11929,1.11926,1.11926,30300000.0
2006-06-23 04:21:00,1.11924,1.11927,1.11918,1.1192,104000002.0
2006-06-23 04:22:00,1.11917,1.11938,1.11917,1.11938,136000002.0
2006-06-23 04:23:00,1.1194,1.1194,1.11935,1.11935,68999998.0
2006-06-23 04:24:00,1.11935,1.11945,1.11935,1.11935,59700000.0
2006-06-23 04:25:00,1.11937,1.11937,1.11933,1.11933,21500001.0
2006-06-23 04:26:00,1.11931,1.11932,1.11922,1.11932,99299998.0
2006-06-23 04:27:00,1.11933,1.11946,1.11928,1.11946,44700000.0
2006-06-23 04:28:00,1.1193,1.1193,1.1193,1.1193,7200000.0
2006-06-23 04:29:00,1.11941,1.11947,1.11937,1.11937,35500000.0
2006-06-23 04:30:00,1.11935,1.11945,1.11935,1.11945,59000001.0
2006-06-23 04:31:00,1.11945,1.11945,1.11935,1.1194,41700000.0
2006-06-23 04:32:00,1.1193,1.11939,1.1193,1.11937,58500001.0
2006-06-23 04:33:00,1.11935,1.1194,1.11925,1.11927,59100000.0
2006-06-23 04:34:00,1.11932,1.1194,1.11929,1.11932,89000000.0
2006-06-23 04:35:00,1.11923,1.11935,1.11923,1.11932,105300002.0
2006-06-23 04:36:00,1.11926,1.11928,1.11924,1.11928,88300003.0
2006-06-23 04:37:00,1.11913,1.11929,1.11911,1.11929,80800000.0
2006-06-23 04:38:00,1.11929,1.11933,1.1192,1.1192,43400000.0
2006-06-23 04:39:00,1.11922,1.11926,1.11922,1.11926,12000000.0
2006-06-23 04:40:00,1.11928,1.1193,1.11925,1.11925,61200001.0
2006-06-23 04:41:00,1.1193,1.1193,1.11925,1.11925,30900000.0
2006-06-23 04:42:00,1.1193,1.1193,1.1193,1.1193,25100000.0
2006-06-23 04:43:00,1.11928,1.11935,1.1192,1.1193,92900001.0
2006-06-23 04:44:00,1.11927,1.11927,1.11923,1.11923,49299999.0
2006-06-23 04:45:00,1.1191,1.1192,1.1191,1.11913,51300001.0
2006-06-23 04:46:00,1.11918,1.11918,1.11911,1.11918,90599999.0
2006-06-23 04:47:00,1.11915,1.11925,1.11915,1.11917,123800004.0
2006-06-23 04:48:00,1.1192,1.1192,1.11915,1.11915,29500000.0
2006-06-23 04:49:00,1.1192,1.1192,1.11912,1.11915,29400000.0
2006-06-23 04:50:00,1.11915,1.11925,1.11915,1.11915,47499999.0
2006-06-23 04:51:00,1.11925,1.11925,1.11915,1.1192,83000000.0
2006-06-23 04:52:00,1.1192,1.1192,1.1191,1.11917,46300000.0
2006-06-23 04:53:00,1.11917,1.11925,1.11915,1.1192,47500000.0
2006-06-23 04:54:00,1.11912,1.11912,1.11894,1.11905,28600000.0
2006-06-23 04:55:00,1.11905,1.11915,1.11905,1.11912,80600002.0
2006-06-23 04:56:00,1.11905,1.11915,1.11902,1.1191,31799999.0
2006-06-23 04:57:00,1.11917,1.11918,1.11911,1.11918,56600001.0
2006-06-23 04:58:00,1.1192,1.1192,1.1192,1.1192,31099999.0
2006-06-23 04:59:00,1.11917,1.1192,1.11912,1.11917,83000001.0
2006-06-23 05:00:00,1.11916,1.11916,1.11904,1.11904,39500000.0
2006-06-23 05:01:00,1.11914,1.11928,1.11914,1.11928,57400000.0
2006-06-23 05:02:00,1.11932,1.11939,1.11922,1.11929,104799999.0
2006-06-23 05:03:00,1.11923,1.11933,1.11923,1.11933,39800000.0
2006-06-23 05:04:00,1.11925,1.11935,1.11925,1.1193,41500000.0
2006-06-23 05:05:00,1.1193,1.1193,1.1193,1.1193,22299999.0
2006-06-23 05:06:00,1.1193,1.1193,1.1193,1.1193,4000000.0
2006-06-23 05:07:00,1.11938,1.11938,1.11922,1.1193,61400000.0
2006-06-23 05:08:00,1.1193,1.1193,1.1193,1.1193,800000.0
2006-06-23 05:09:00,1.11928,1.11928,1.11906,1.11906,107200003.0
2006-06-23 05:10:00,1.11907,1.11917,1.11907,1.11909,137100001.0
2006-06-23 05:11:00,1.11912,1.11912,1.11905,1.11905,22300000.0
2006-06-23 05:12:00,1.11915,1.11915,1.1191,1.1191,58200000.0
2006-06-23 05:13:00,1.11902,1.11912,1.11902,1.11908,44800000.0
2006-06-23 05:14:00,1.11915,1.11933,1.11915,1.1193,98599998.0
2006-06-23 05:15:00,1.11925,1.1193,1.11923,1.11923,76499997.0
2006-06-23 05:16:00,1.11937,1.11942,1.11928,1.11935,134700002.0
2006-06-23 05:17:00,1.11933,1.11955,1.11933,1.11934,221700000.0
2006-06-23 05:18:00,1.11938,1.1195,1.11938,1.11948,57700001.0
2006-06-23 05:19:00,1.11947,1.11966,1.11942,1.11956,126600000.0
2006-06-23 05:20:00,1.1196,1.11961,1.11953,1.11958,75900000.0
2006-06-23 05:21:00,1.1196,1.1196,1.1196,1.1196,19099999.0
2006-06-23 05:22:00,1.1196,1.1196,1.11955,1.1196,11400000.0
2006-06-23 05:23:00,1.11958,1.11965,1.11955,1.11958,85800001.0
2006-06-23 05:24:00,1.11965,1.11965,1.11965,1.11965,2400000.0
2006-06-23 05:25:00,1.1196,1.1196,1.1196,1.1196,800000.0
2006-06-23 05:26:00,1.11951,1.11951,1.11932,1.11932,44700000.0
2006-06-23 05:27:00,1.11934,1.11944,1.11933,1.11939,95999997.0
2006-06-23 05:28:00,1.1194,1.1194,1.1194,1.1194,8400000.0
2006-06-23 05:29:00,1.11942,1.11948,1.11941,1.11948,75500000.0
2006-06-23 05:30:00,1.11942,1.1195,1.11942,1.11945,139400000.0
2006-06-23 05:31:00,1.1195,1.11955,1.11942,1.1195,139700001.0
2006-06-23 05:32:00,1.11952,1.11952,1.11948,1.11948,31600000.0
2006-06-23 05:33:00,1.1194,1.1194,1.1194,1.1194,20700000.0
2006-06-23 05:34:00,1.11935,1.1194,1.11932,1.11932,57000000.0
2006-06-23 05:35:00,1.1194,1.1194,1.11938,1.11938,9600000.0
2006-06-23 05:36:00,1.11939,1.1194,1.11937,1.11937,114800001.0
2006-06-23 05:37:00,1.11925,1.1193,1.11925,1.1193,36800001.0
2006-06-23 05:38:00,1.11934,1.11944,1.11929,1.11929,57900002.0
2006-06-23 05:39:00,1.1194,1.11945,1.11935,1.11945,105799997.0
2006-06-23 05:40:00,1.11938,1.11945,1.11935,1.1194,52800000.0
2006-06-23 05:41:00,1.11943,1.11945,1.1194,1.11945,88799999.0
2006-06-23 05:42:00,1.11945,1.11945,1.1194,1.1194,68600002.0
2006-06-23 05:43:00,1.11932,1.11948,1.11932,1.11948,1000000.0
2006-06-23 05:44:00,1.11935,1.11945,1.11935,1.11938,16500000.0
2006-06-23 05:45:00,1.1193,1.11945,1.1193,1.11935,141700001.0
2006-06-23 05:46:00,1.1194,1.11945,1.1194,1.11945,51800001.0
2006-06-23 05:47:00,1.1194,1.11942,1.11932,1.1194,98400001.0
2006-06-23 05:48:00,1.11931,1.11934,1.11931,1.11934,8000000.0
2006-06-23 05:49:00,1.1193,1.11933,1.1193,1.11933,30900001.0
2006-06-23 05:50:00,1.11925,1.11932,1.11925,1.1193,122500001.0
2006-06-23 05:51:00,1.1192,1.11935,1.1192,1.11925,162700002.0
2006-06-23 05:52:00,1.11935,1.11935,1.11922,1.11922,159099997.0
2006-06-23 05:53:00,1.11928,1.11935,1.1192,1.11935,46500000.0
2006-06-23 05:54:00,1.11939,1.11939,1.11936,1.11936,8000000.0
2006-06-23 05:55:00,1.1194,1.11942,1.11935,1.11942,62400001.0
2006-06-23 05:56:00,1.1193,1.1193,1.11912,1.11913,161000001.0
2006-06-23 05:57:00,1.11905,1.1191,1.11905,1.1191,89300001.0
2006-06-23 05:58:00,1.11913,1.1192,1.11913,1.11914,100100000.0
2006-06-23 05:59:00,1.11918,1.11922,1.11918,1.11922,23100000.0
2006-06-23 06:00:00,1.11928,1.11928,1.11925,1.11928,37000000.0
2006-06-23 06:01:00,1.1193,1.11935,1.1192,1.1193,76800001.0
2006-06-23 06:02:00,1.11925,1.11935,1.1192,1.11925,57499998.0
2006-06-23 06:03:00,1.11925,1.11932,1.11925,1.1193,121599998.0
2006-06-23 06:04:00,1.11927,1.1193,1.11925,1.11925,41500000.0
2006-06-23 06:05:00,1.11935,1.11935,1.11922,1.11925,31900000.0
2006-06-23 06:06:00,1.1193,1.1193,1.11925,1.11925,79000000.0
2006-06-23 06:07:00,1.1194,1.11942,1.11933,1.1194,72400000.0
2006-06-23 06:08:00,1.1193,1.11935,1.11928,1.11932,160900002.0
2006-06-23 06:09:00,1.1193,1.1193,1.11925,1.11925,59099998.0
2006-06-23 06:10:00,1.11941,1.11941,1.1193,1.11936,118799999.0
2006-06-23 06:11:00,1.11933,1.11944,1.11933,1.11937,103900000.0
2006-06-23 06:12:00,1.11935,1.1194,1.1193,1.1193,73900001.0
2006-06-23 06:13:00,1.11935,1.1194,1.11935,1.1194,28099999.0
2006-06-23 06:14:00,1.1194,1.1194,1.11935,1.1194,142199997.0
2006-06-23 06:15:00,1.1194,1.11945,1.11932,1.11945,54799999.0
2006-06-23 06:16:00,1.1194,1.11945,1.11935,1.11943,86299999.0
2006-06-23 06:17:00,1.1194,1.11944,1.11929,1.11932,139500000.0
2006-06-23 06:18:00,1.11932,1.11937,1.11925,1.1193,82600000.0
2006-06-23 06:19:00,1.11939,1.11939,1.11933,1.11933,93500000.0
2006-06-23 06:20:00,1.11929,1.11935,1.11929,1.11932,70400002.0
2006-06-23 06:21:00,1.11927,1.11935,1.11923,1.11923,45100000.0
2006-06-23 06:22:00,1.11923,1.11923,1.11917,1.11923,44199999.0
2006-06-23 06:23:00,1.11916,1.11927,1.11916,1.11927,64600002.0
2006-06-23 06:24:00,1.1193,1.11932,1.11925,1.1193,103000000.0
2006-06-23 06:25:00,1.11925,1.11925,1.1191,1.1191,17200000.0
2006-06-23 06:26:00,1.11925,1.1193,1.11916,1.11916,33500000.0
2006-06-23 06:27:00,1.11922,1.11926,1.11919,1.11922,124100001.0
2006-06-23 06:28:00,1.11915,1.11925,1.1191,1.1191,39800001.0
2006-06-23 06:29:00,1.11915,1.11925,1.11915,1.1192,151999998.0
2006-06-23 06:30:00,1.11922,1.11922,1.11922,1.11922,7200000.0
2006-06-23 06:31:00,1.1192,1.11925,1.11915,1.11915,86899999.0
2006-06-23 06:32:00,1.11916,1.11916,1.11914,1.11914,8000000.0
2006-06-23 06:33:00,1.1191,1.1191,1.119,1.119,43800002.0
2006-06-23 06:34:00,1.11909,1.11917,1.11909,1.11917,70999998.0
2006-06-23 06:35:00,1.11915,1.11925,1.11915,1.11915,74200000.0
2006-06-23 06:36:00,1.11914,1.11925,1.11914,1.11925,73600000.0
2006-06-23 06:37:00,1.1193,1.11932,1.11925,1.1193,87500000.0
2006-06-23 06:38:00,1.11933,1.11933,1.11905,1.11905,29000000.0
2006-06-23 06:39:00,1.11898,1.11907,1.11897,1.11907,165400005.0
2006-06-23 06:40:00,1.11912,1.11912,1.11891,1.11909,74700002.0
2006-06-23 06:41:00,1.1191,1.11912,1.11903,1.1191,124300001.0
2006-06-23 06:42:00,1.1191,1.11915,1.11903,1.1191,111700000.0
2006-06-23 06:43:00,1.11905,1.1191,1.11905,1.1191,97400003.0
2006-06-23 06:44:00,1.11902,1.11912,1.11902,1.11905,85000001.0
2006-06-23 06:45:00,1.1191,1.11915,1.11905,1.11905,68799998.0
2006-06-23 06:46:00,1.11915,1.11915,1.11905,1.11905,67400000.0
2006-06-23 06:47:00,1.11906,1.11918,1.11906,1.11918,47099999.0
2006-06-23 06:48:00,1.11922,1.11927,1.11918,1.11925,108300003.0
2006-06-23 06:49:00,1.11928,1.11928,1.11922,1.11926,104600003.0
2006-06-23 06:50:00,1.1193,1.11932,1.11925,1.1193,40799999.0
2006-06-23 06:51:00,1.11926,1.11926,1.11897,1.11922,82799996.0
2006-06-23 06:52:00,1.11921,1.1193,1.11915,1.11916,71600001.0
2006-06-23 06:53:00,1.11918,1.11918,1.1191,1.1191,45100002.0
2006-06-23 06:54:00,1.1191,1.1191,1.1191,1.1191,22800000.0
2006-06-23 06:55:00,1.11915,1.11915,1.1191,1.1191,88300000.0
2006-06-23 06:56:00,1.1191,1.11915,1.1191,1.1191,55000000.0
2006-06-23 06:57:00,1.1191,1.1191,1.11905,1.11905,15200000.0
2006-06-23 06:58:00,1.1191,1.1191,1.1191,1.1191,39100000.0
2006-06-23 06:59:00,1.119,1.11915,1.119,1.11915,113399999.0
2006-06-23 07:00:00,1.11915,1.1192,1.11915,1.11915,137600001.0
2006-06-23 07:01:00,1.11918,1.11918,1.1188,1.1188,107099999.0
2006-06-23 07:02:00,1.1188,1.1188,1.11872,1.11872,26500001.0
2006-06-23 07:03:00,1.11885,1.11885,1.11875,1.1188,104599998.0
2006-06-23 07:04:00,1.11875,1.11888,1.11873,1.11888,123500001.0
2006-06-23 07:05:00,1.11882,1.1189,1.11882,1.1189,22400000.0
2006-06-23 07:06:00,1.11895,1.11895,1.11885,1.1189,117900002.0
2006-06-23 07:07:00,1.1189,1.11892,1.11885,1.11885,45999998.0
2006-06-23 07:08:00,1.11885,1.11885,1.11885,1.11885,3700000.0
2006-06-23 07:09:00,1.11885,1.11895,1.11885,1.11885,38500000.0
2006-06-23 07:10:00,1.11894,1.11899,1.11894,1.11899,52699999.0
2006-06-23 07:11:00,1.119,1.119,1.119,1.119,800000.0
2006-06-23 07:12:00,1.11894,1.11903,1.11894,1.11896,54800000.0
2006-06-23 07:13:00,1.11903,1.11924,1.11901,1.11924,98000000.0
2006-06-23 07:14:00,1.11928,1.11944,1.11928,1.11944,51100000.0
2006-06-23 07:15:00,1.11942,1.11942,1.11908,1.11908,45700002.0
2006-06-23 07:16:00,1.11908,1.11941,1.11908,1.11933,73999999.0
2006-06-23 07:17:00,1.11947,1.11947,1.11939,1.11939,109700000.0
2006-06-23 07:18:00,1.11937,1.11947,1.11937,1.11942,80300001.0
2006-06-23 07:19:00,1.11939,1.11946,1.11939,1.11946,7200000.0
2006-06-23 07:20:00,1.11943,1.11952,1.11943,1.11946,143000000.0
2006-06-23 07:21:00,1.11948,1.11958,1.11945,1.11945,149100000.0
2006-06-23 07:22:00,1.11937,1.11945,1.11937,1.11942,85400000.0
2006-06-23 07:23:00,1.11944,1.11953,1.11931,1.1194,100799998.0
2006-06-23 07:24:00,1.11942,1.11944,1.11932,1.11943,119099999.0
2006-06-23 07:25:00,1.11945,1.11982,1.1194,1.11975,91100000.0
2006-06-23 07:26:00,1.11962,1.11973,1.11941,1.1195,110200001.0
2006-06-23 07:27:00,1.11954,1.11954,1.11953,1.11953,5890000.0
2006-06-23 07:28:00,1.11955,1.11967,1.11955,1.1196,99800000.0
2006-06-23 07:29:00,1.11952,1.1196,1.11952,1.1196,22300000.0
2006-06-23 07:30:00,1.11955,1.11955,1.11955,1.11955,29599999.0
2006-06-23 07:31:00,1.1196,1.11965,1.11952,1.1196,109200000.0
2006-06-23 07:32:00,1.11965,1.11965,1.1196,1.1196,50200000.0
2006-06-23 07:33:00,1.11967,1.11978,1.11949,1.11949,93799999.0
2006-06-23 07:34:00,1.11942,1.11955,1.11933,1.11955,146400000.0
2006-06-23 07:35:00,1.11955,1.11965,1.11955,1.1196,68500001.0
2006-06-23 07:36:00,1.11959,1.11991,1.11959,1.11964,122100001.0
2006-06-23 07:37:00,1.1196,1.1196,1.1196,1.1196,19100000.0
2006-06-23 07:38:00,1.11965,1.11965,1.11955,1.1196,39800000.0
2006-06-23 07:39:00,1.11955,1.1196,1.11955,1.11957,147600000.0
2006-06-23 07:40:00,1.11955,1.1196,1.11955,1.11958,11600000.0
2006-06-23 07:41:00,1.11955,1.11955,1.11955,1.11955,45600000.0
2006-06-23 07:42:00,1.11957,1.11965,1.11955,1.11965,162399997.0
2006-06-23 07:43:00,1.11952,1.11952,1.11931,1.1194,82600001.0
2006-06-23 07:44:00,1.11945,1.11945,1.11924,1.11928,120600001.0
2006-06-23 07:45:00,1.11905,1.11914,1.11901,1.11914,96100000.0
2006-06-23 07:46:00,1.1191,1.11923,1.1191,1.11921,140799999.0
2006-06-23 07:47:00,1.11919,1.11934,1.11919,1.11931,73499998.0
2006-06-23 07:48:00,1.11929,1.11932,1.11924,1.1193,103599999.0
2006-06-23 07:49:00,1.11927,1.11929,1.11917,1.11921,93600002.0
2006-06-23 07:50:00,1.11918,1.11918,1.11912,1.11912,7300000.0
2006-06-23 07:51:00,1.119,1.11902,1.11895,1.11895,138900003.0
2006-06-23 07:52:00,1.119,1.119,1.11895,1.11895,27000001.0
2006-06-23 07:53:00,1.119,1.119,1.119,1.119,53000000.0
2006-06-23 07:54:00,1.119,1.11905,1.11895,1.11895,95800000.0
2006-06-23 07:55:00,1.119,1.11905,1.11892,1.11905,104900000.0
2006-06-23 07:56:00,1.11908,1.11908,1.11908,1.11908,800000.0
2006-06-23 07:57:00,1.119,1.119,1.11898,1.11898,36000000.0
2006-06-23 07:58:00,1.119,1.119,1.11892,1.119,28899999.0
2006-06-23 07:59:00,1.1188,1.1188,1.11848,1.11849,71499999.0
2006-06-23 08:00:00,1.11843,1.11853,1.11838,1.11853,74800000.0
2006-06-23 08:01:00,1.11845,1.11855,1.11845,1.11855,34300000.0
2006-06-23 08:02:00,1.11845,1.11855,1.11845,1.1185,65000001.0
2006-06-23 08:03:00,1.11847,1.11856,1.11841,1.11856,69300000.0
2006-06-23 08:04:00,1.11857,1.11865,1.11855,1.11865,71899999.0
2006-06-23 08:05:00,1.11862,1.11868,1.11859,1.11868,128499999.0
2006-06-23 08:06:00,1.11877,1.11883,1.11874,1.11883,12300000.0
2006-06-23 08:07:00,1.11883,1.11897,1.11881,1.11897,49200001.0
2006-06-23 08:08:00,1.11903,1.11903,1.119,1.119,9100000.0
2006-06-23 08:09:00,1.11905,1.11905,1.11892,1.11892,139599999.0
2006-06-23 08:10:00,1.119,1.11905,1.1189,1.11905,139100000.0
2006-06-23 08:11:00,1.11902,1.11905,1.11893,1.11905,120700000.0
2006-06-23 08:12:00,1.11898,1.11898,1.11887,1.11887,91000000.0
2006-06-23 08:13:00,1.11882,1.11884,1.11868,1.11868,58600000.0
2006-06-23 08:14:00,1.11865,1.11875,1.11865,1.1187,57600001.0
2006-06-23 08:15:00,1.1187,1.11872,1.11865,1.11865,68100000.0
2006-06-23 08:16:00,1.1187,1.1187,1.11865,1.11865,8200000.0
2006-06-23 08:17:00,1.1187,1.1187,1.11865,1.11867,45700001.0
2006-06-23 08:18:00,1.11854,1.11854,1.11828,1.11832,84700000.0
2006-06-23 08:19:00,1.11837,1.11839,1.11821,1.11821,176300001.0
2006-06-23 08:20:00,1.1183,1.11839,1.1183,1.11839,128400001.0
2006-06-23 08:21:00,1.11848,1.11849,1.1184,1.11849,107600001.0
2006-06-23 08:22:00,1.1185,1.11852,1.11848,1.1185,34300000.0
2006-06-23 08:23:00,1.1185,1.11855,1.11845,1.1185,85399999.0
2006-06-23 08:24:00,1.11848,1.1185,1.11845,1.1185,110000000.0
2006-06-23 08:25:00,1.1185,1.1185,1.11843,1.1185,82999999.0
2006-06-23 08:26:00,1.11859,1.11875,1.11859,1.11875,71400000.0
2006-06-23 08:27:00,1.11863,1.11886,1.11863,1.11876,44300001.0
2006-06-23 08:28:00,1.1187,1.1187,1.1187,1.1187,14300000.0
2006-06-23 08:29:00,1.11876,1.11884,1.11876,1.11876,71100001.0
2006-06-23 08:30:00,1.11883,1.11892,1.11883,1.1189,72000000.0
2006-06-23 08:31:00,1.11887,1.11887,1.11865,1.11865,152900002.0
2006-06-23 08:32:00,1.11868,1.11873,1.11846,1.11846,127400004.0
2006-06-23 08:33:00,1.11835,1.11845,1.11835,1.11845,86199998.0
2006-06-23 08:34:00,1.1184,1.11845,1.11835,1.11845,29600001.0
2006-06-23 08:35:00,1.11848,1.11848,1.11835,1.11843,96600003.0
2006-06-23 08:36:00,1.11833,1.11833,1.11823,1.11823,82000001.0
2006-06-23 08:37:00,1.11826,1.11831,1.11823,1.11823,18400000.0
2006-06-23 08:38:00,1.1182,1.1182,1.11798,1.1182,145400002.0
2006-06-23 08:39:00,1.1182,1.11823,1.11814,1.11818,75800000.0
2006-06-23 08:40:00,1.1182,1.11827,1.1182,1.11827,33000000.0
2006-06-23 08:41:00,1.1183,1.11835,1.1182,1.1182,131800001.0
2006-06-23 08:42:00,1.11819,1.11819,1.11803,1.11809,55000000.0
2006-06-23 08:43:00,1.11818,1.11818,1.11807,1.11808,76100001.0
2006-06-23 08:44:00,1.11817,1.1182,1.1181,1.1181,150200004.0
2006-06-23 08:45:00,1.11807,1.11807,1.11793,1.11793,116900001.0
2006-06-23 08:46:00,1.11786,1.11786,1.11786,1.11786,46199999.0
2006-06-23 08:47:00,1.11784,1.11784,1.11779,1.11779,3200000.0
2006-06-23 08:48:00,1.11788,1.1179,1.11779,1.11783,181199997.0
2006-06-23 08:49:00,1.11794,1.11801,1.11794,1.11801,21500000.0
2006-06-23 08:50:00,1.11795,1.11802,1.11795,1.11799,142900001.0
2006-06-23 08:51:00,1.11798,1.11803,1.11798,1.11801,20800000.0
2006-06-23 08:52:00,1.1181,1.11812,1.1181,1.11812,68700000.0
2006-06-23 08:53:00,1.11815,1.11831,1.11815,1.11828,99600002.0
2006-06-23 08:54:00,1.1182,1.11824,1.11815,1.11824,98799999.0
2006-06-23 08:55:00,1.11827,1.11827,1.11812,1.11818,106100001.0
2006-06-23 08:56:00,1.1181,1.11812,1.11808,1.11809,91200000.0
2006-06-23 08:57:00,1.11804,1.11813,1.11794,1.11794,74300001.0
2006-06-23 08:58:00,1.11798,1.11803,1.11788,1.11792,88500000.0
2006-06-23 08:59:00,1.11787,1.11789,1.11781,1.11781,73800000.0
2006-06-23 09:00:00,1.11777,1.11785,1.11775,1.11775,22300000.0
2006-06-23 09:01:00,1.11781,1.11797,1.11778,1.11778,144200001.0
2006-06-23 09:02:00,1.11785,1.11796,1.11782,1.11782,63200000.0
2006-06-23 09:03:00,1.1179,1.11795,1.11785,1.1179,49600000.0
2006-06-23 09:04:00,1.11795,1.11805,1.11794,1.11794,80900001.0
2006-06-23 09:05:00,1.11787,1.11798,1.11787,1.11788,152799999.0
2006-06-23 09:06:00,1.11783,1.11792,1.11783,1.11787,94500001.0
2006-06-23 09:07:00,1.1179,1.1179,1.1179,1.1179,6400000.0
2006-06-23 09:08:00,1.1179,1.11795,1.11788,1.11795,96599999.0
2006-06-23 09:09:00,1.11785,1.11802,1.11785,1.11802,32700000.0
2006-06-23 09:10:00,1.11797,1.11807,1.11794,1.11807,97400000.0
2006-06-23 09:11:00,1.1181,1.11813,1.11803,1.1181,116499999.0
2006-06-23 09:12:00,1.11807,1.11807,1.11787,1.11807,60600002.0
2006-06-23 09:13:00,1.11804,1.11804,1.11801,1.11801,20700000.0
2006-06-23 09:14:00,1.11809,1.11827,1.11809,1.1182,49900001.0
2006-06-23 09:15:00,1.11823,1.11824,1.11818,1.11818,109000000.0
2006-06-23 09:16:00,1.11822,1.11841,1.11815,1.11815,30000000.0
2006-06-23 09:17:00,1.11817,1.11825,1.11815,1.11815,60100000.0
2006-06-23 09:18:00,1.11809,1.11809,1.11809,1.11809,22500000.0
2006-06-23 09:19:00,1.11811,1.1182,1.11807,1.11807,71500001.0
2006-06-23 09:20:00,1.11812,1.11818,1.11807,1.11813,95200000.0
2006-06-23 09:21:00,1.1181,1.11823,1.1181,1.11819,50500000.0
2006-06-23 09:22:00,1.11818,1.11854,1.11814,1.11849,149599998.0
2006-06-23 09:23:00,1.1185,1.11864,1.11847,1.11853,54799998.0
2006-06-23 09:24:00,1.11858,1.11869,1.11853,1.11856,110700000.0
2006-06-23 09:25:00,1.11863,1.11876,1.11863,1.11876,75600000.0
2006-06-23 09:26:00,1.1188,1.1188,1.1188,1.1188,21000000.0
2006-06-23 09:27:00,1.11883,1.11892,1.11881,1.11883,70300000.0
2006-06-23 09:28:00,1.11885,1.11885,1.11877,1.1188,71399998.0
2006-06-23 09:29:00,1.11876,1.11878,1.11874,1.11878,22500001.0
2006-06-23 09:30:00,1.11874,1.11874,1.11874,1.11874,22300000.0
2006-06-23 09:31:00,1.11884,1.11888,1.11884,1.11888,26400000.0
2006-06-23 09:32:00,1.11881,1.11881,1.11876,1.11878,60200001.0
2006-06-23 09:33:00,1.1188,1.1188,1.1188,1.1188,29999999.0
2006-06-23 09:34:00,1.11873,1.11876,1.11868,1.11868,44600001.0
2006-06-23 09:35:00,1.1187,1.11882,1.1187,1.11882,17600000.0
2006-06-23 09:36:00,1.11872,1.11876,1.11872,1.11875,133199997.0
2006-06-23 09:37:00,1.11876,1.11879,1.11866,1.11866,101200000.0
2006-06-23 09:38:00,1.1187,1.11875,1.11863,1.1187,59699999.0
2006-06-23 09:39:00,1.1187,1.1188,1.11866,1.1188,53300000.0
2006-06-23 09:40:00,1.11895,1.1191,1.11895,1.1191,1600000.0
2006-06-23 09:41:00,1.11911,1.11932,1.11911,1.11919,85800001.0
2006-06-23 09:42:00,1.1192,1.1192,1.119,1.119,84500003.0
2006-06-23 09:43:00,1.1189,1.11897,1.1189,1.1189,55900000.0
2006-06-23 09:44:00,1.11885,1.11895,1.11885,1.1189,75900000.0
2006-06-23 09:45:00,1.11893,1.11902,1.11893,1.11902,7200000.0
2006-06-23 09:46:00,1.1191,1.11918,1.119,1.119,11900000.0
2006-06-23 09:47:00,1.11889,1.11894,1.11882,1.11882,60200000.0
2006-06-23 09:48:00,1.1188,1.1188,1.11878,1.11878,15100000.0
2006-06-23 09:49:00,1.11878,1.11878,1.11874,1.11874,16200000.0
2006-06-23 09:50:00,1.11865,1.1187,1.11865,1.1187,4000000.0
2006-06-23 09:51:00,1.11875,1.11893,1.11875,1.11893,68000001.0
2006-06-23 09:52:00,1.11885,1.11892,1.11882,1.11888,127399999.0
2006-06-23 09:53:00,1.11888,1.11888,1.11876,1.11882,81700001.0
2006-06-23 09:54:00,1.11885,1.11895,1.11885,1.11887,133300003.0
2006-06-23 09:55:00,1.11895,1.11957,1.11895,1.11957,76500000.0
2006-06-23 09:56:00,1.11958,1.11994,1.11953,1.11994,180099997.0
2006-06-23 09:57:00,1.11998,1.11998,1.11986,1.11986,171600000.0
2006-06-23 09:58:00,1.1199,1.1199,1.1199,1.1199,17500000.0
2006-06-23 09:59:00,1.11992,1.11997,1.11987,1.11987,51500000.0
2006-06-23 10:00:00,1.11974,1.11987,1.11974,1.11987,63900000.0
2006-06-23 10:01:00,1.11987,1.12007,1.11987,1.12007,158099999.0
2006-06-23 10:02:00,1.12007,1.12008,1.11989,1.12003,143700001.0
2006-06-23 10:03:00,1.1201,1.1201,1.11995,1.11995,94300000.0
2006-06-23 10:04:00,1.12001,1.12001,1.11983,1.11985,92200000.0
2006-06-23 10:05:00,1.11984,1.11984,1.11973,1.11973,41900001.0
2006-06-23 10:06:00,1.11978,1.1199,1.11974,1.11985,138099997.0
2006-06-23 10:07:00,1.11966,1.11966,1.11948,1.11948,57599999.0
2006-06-23 10:08:00,1.11938,1.11953,1.11931,1.1194,209600001.0
2006-06-23 10:09:00,1.11938,1.1194,1.11937,1.1194,97299998.0
2006-06-23 10:10:00,1.11936,1.11945,1.11936,1.11945,93600000.0
2006-06-23 10:11:00,1.11952,1.11952,1.1195,1.1195,37699999.0
2006-06-23 10:12:00,1.11943,1.11955,1.11943,1.11955,35500001.0
2006-06-23 10:13:00,1.11952,1.11959,1.11938,1.11938,120700000.0
2006-06-23 10:14:00,1.1194,1.11942,1.11935,1.1194,91699999.0
2006-06-23 10:15:00,1.11945,1.11945,1.1193,1.11935,180199998.0
2006-06-23 10:16:00,1.11937,1.11945,1.11929,1.11929,155200000.0
2006-06-23 10:17:00,1.11939,1.11939,1.11929,1.11933,165100003.0
2006-06-23 10:18:00,1.1193,1.1193,1.1191,1.1191,136600000.0
2006-06-23 10:19:00,1.11905,1.11912,1.11905,1.11905,59200002.0
2006-06-23 10:20:00,1.11907,1.1191,1.119,1.11907,122500001.0
2006-06-23 10:21:00,1.11902,1.1191,1.11885,1.1191,122100001.0
2006-06-23 10:22:00,1.11895,1.11895,1.11863,1.11877,139400005.0
2006-06-23 10:23:00,1.11886,1.11895,1.11883,1.11883,88600000.0
2006-06-23 10:24:00,1.11895,1.11895,1.11882,1.1189,61899999.0
2006-06-23 10:25:00,1.11892,1.11899,1.11887,1.11897,132600003.0
2006-06-23 10:26:00,1.11895,1.11895,1.11879,1.1188,79900002.0
2006-06-23 10:27:00,1.11896,1.11896,1.11896,1.11896,10500000.0
2006-06-23 10:28:00,1.11905,1.1191,1.11899,1.11905,80899999.0
2006-06-23 10:29:00,1.119,1.11904,1.11891,1.11898,120299999.0
2006-06-23 10:30:00,1.11897,1.11901,1.11894,1.11894,56000000.0
2006-06-23 10:31:00,1.11905,1.11912,1.11905,1.11909,31100000.0
2006-06-23 10:32:00,1.11912,1.11918,1.11907,1.11918,34000001.0
2006-06-23 10:33:00,1.11921,1.11928,1.11921,1.11928,36600000.0
2006-06-23 10:34:00,1.11928,1.11935,1.11925,1.1193,142399998.0
2006-06-23 10:35:00,1.11922,1.11945,1.11922,1.11939,116599999.0
2006-06-23 10:36:00,1.11949,1.11984,1.11949,1.11977,158600001.0
2006-06-23 10:37:00,1.11985,1.11985,1.11975,1.1198,118900001.0
2006-06-23 10:38:00,1.11981,1.11981,1.11962,1.11962,246300000.0
2006-06-23 10:39:00,1.11963,1.11963,1.11951,1.11957,61099998.0
2006-06-23 10:40:00,1.1195,1.11965,1.1195,1.11961,189600000.0
2006-06-23 10:41:00,1.11957,1.11965,1.11955,1.11955,78700001.0
2006-06-23 10:42:00,1.11965,1.11981,1.11965,1.11972,48600000.0
2006-06-23 10:43:00,1.11977,1.11994,1.11973,1.11994,32900000.0
2006-06-23 10:44:00,1.11997,1.12045,1.11997,1.12045,90400000.0
2006-06-23 10:45:00,1.12085,1.12121,1.12075,1.12116,36100000.0
2006-06-23 10:46:00,1.12135,1.12164,1.12135,1.12145,76599999.0
2006-06-23 10:47:00,1.12138,1.12138,1.12101,1.12101,42200001.0
2006-06-23 10:48:00,1.12099,1.12099,1.12088,1.12091,137900000.0
2006-06-23 10:49:00,1.12102,1.12111,1.12094,1.12099,59600000.0
2006-06-23 10:50:00,1.12094,1.12096,1.12081,1.12096,148399998.0
2006-06-23 10:51:00,1.12097,1.12102,1.12079,1.12102,202400002.0
2006-06-23 10:52:00,1.12098,1.121,1.12092,1.12092,43700001.0
2006-06-23 10:53:00,1.121,1.121,1.12095,1.12095,98399997.0
2006-06-23 10:54:00,1.121,1.12105,1.12095,1.12105,100300001.0
2006-06-23 10:55:00,1.12104,1.12113,1.12097,1.12097,89400000.0
2006-06-23 10:56:00,1.121,1.12119,1.121,1.12103,55600000.0
2006-06-23 10:57:00,1.12099,1.12115,1.12096,1.12096,110200002.0
2006-06-23 10:58:00,1.12101,1.12108,1.12095,1.12108,51100000.0
2006-06-23 10:59:00,1.12118,1.12118,1.12113,1.12118,44299999.0
2006-06-23 11:00:00,1.12115,1.12148,1.12115,1.1214,164200001.0
2006-06-23 11:01:00,1.12143,1.12156,1.12143,1.12145,54800000.0
2006-06-23 11:02:00,1.1215,1.1215,1.12145,1.1215,110900001.0
2006-06-23 11:03:00,1.12161,1.1219,1.12161,1.12172,75999999.0
2006-06-23 11:04:00,1.12168,1.12172,1.12163,1.1217,69500000.0
2006-06-23 11:05:00,1.1217,1.12175,1.1217,1.12173,68599999.0
2006-06-23 11:06:00,1.12168,1.12172,1.12163,1.12172,105499999.0
2006-06-23 11:07:00,1.12166,1.12166,1.12156,1.12156,15900000.0
2006-06-23 11:08:00,1.12162,1.12171,1.12161,1.1217,109600002.0
2006-06-23 11:09:00,1.12162,1.12171,1.12162,1.12163,67100001.0
2006-06-23 11:10:00,1.1216,1.12162,1.12155,1.1216,82100000.0
2006-06-23 11:11:00,1.1216,1.12167,1.12156,1.12167,218000002.0
2006-06-23 11:12:00,1.1216,1.1217,1.1216,1.12168,237500004.0
2006-06-23 11:13:00,1.12168,1.12168,1.12159,1.12163,68500000.0
2006-06-23 11:14:00,1.12169,1.12187,1.12169,1.1217,88000000.0
2006-06-23 11:15:00,1.1217,1.12177,1.12155,1.12162,106700000.0
2006-06-23 11:16:00,1.1216,1.1216,1.12154,1.1216,70400000.0
2006-06-23 11:17:00,1.12155,1.1216,1.12155,1.12157,67499999.0
2006-06-23 11:18:00,1.12161,1.12177,1.12161,1.12177,25700000.0
2006-06-23 11:19:00,1.12198,1.12246,1.12198,1.12236,85599999.0
2006-06-23 11:20:00,1.12235,1.12245,1.12235,1.12241,161600002.0
2006-06-23 11:21:00,1.1225,1.12255,1.12245,1.12245,80400000.0
2006-06-23 11:22:00,1.12252,1.12257,1.12246,1.12246,78800001.0
2006-06-23 11:23:00,1.12248,1.12261,1.12248,1.12258,123000001.0
2006-06-23 11:24:00,1.12237,1.12237,1.12227,1.12227,14400000.0
2006-06-23 11:25:00,1.12223,1.12228,1.12214,1.1222,61200000.0
2006-06-23 11:26:00,1.12217,1.12217,1.122,1.122,89300000.0
2006-06-23 11:27:00,1.12188,1.12194,1.1214,1.1214,96900000.0
2006-06-23 11:28:00,1.12132,1.12138,1.12127,1.12132,46700001.0
2006-06-23 11:29:00,1.12122,1.12138,1.12122,1.12132,102300000.0
2006-06-23 11:30:00,1.12143,1.12167,1.12143,1.12167,91299998.0
2006-06-23 11:31:00,1.12171,1.12182,1.12171,1.12182,68600001.0
2006-06-23 11:32:00,1.12177,1.12177,1.12159,1.12163,127100002.0
2006-06-23 11:33:00,1.12154,1.12159,1.1215,1.1215,78300002.0
2006-06-23 11:34:00,1.1214,1.12147,1.12135,1.12135,138900003.0
2006-06-23 11:35:00,1.12147,1.12173,1.12147,1.12165,176500007.0
2006-06-23 11:36:00,1.12165,1.12175,1.12165,1.12165,92200001.0
2006-06-23 11:37:00,1.12172,1.12196,1.12172,1.12192,33800000.0
2006-06-23 11:38:00,1.12197,1.12205,1.12195,1.12205,67099999.0
2006-06-23 11:39:00,1.12213,1.12239,1.12213,1.12235,75199999.0
2006-06-23 11:40:00,1.12234,1.12249,1.12234,1.12249,176299999.0
2006-06-23 11:41:00,1.1226,1.12266,1.12255,1.1226,135000004.0
2006-06-23 11:42:00,1.12264,1.12276,1.12262,1.12264,82300001.0
2006-06-23 11:43:00,1.12269,1.12269,1.12259,1.12264,80100001.0
2006-06-23 11:44:00,1.12231,1.12236,1.12228,1.12228,29800000.0
2006-06-23 11:45:00,1.12235,1.12235,1.1223,1.1223,61499999.0
2006-06-23 11:46:00,1.12233,1.12242,1.12219,1.12242,84300002.0
2006-06-23 11:47:00,1.1224,1.1224,1.1224,1.1224,11200000.0
2006-06-23 11:48:00,1.12235,1.1224,1.12235,1.12235,52700001.0
2006-06-23 11:49:00,1.12246,1.12266,1.12241,1.12241,80700000.0
2006-06-23 11:50:00,1.12235,1.12235,1.12201,1.12214,152690000.0
2006-06-23 11:51:00,1.12195,1.12195,1.12161,1.12161,91600000.0
2006-06-23 11:52:00,1.12168,1.12177,1.12045,1.12045,149800004.0
2006-06-23 11:53:00,1.12028,1.12032,1.11961,1.11966,47500000.0
2006-06-23 11:54:00,1.11986,1.11989,1.11937,1.11937,93199999.0
2006-06-23 11:55:00,1.11948,1.11957,1.11931,1.11953,163600002.0
2006-06-23 11:56:00,1.11965,1.11985,1.11965,1.11985,58500000.0
2006-06-23 11:57:00,1.11996,1.1208,1.11996,1.12058,176300002.0
2006-06-23 11:58:00,1.12051,1.12052,1.12036,1.12036,99299999.0
2006-06-23 11:59:00,1.12043,1.12057,1.12043,1.12057,115799998.0
2006-06-23 12:00:00,1.12062,1.12062,1.12043,1.12043,46600000.0
2006-06-23 12:01:00,1.12035,1.12039,1.12012,1.12027,148399999.0
2006-06-23 12:02:00,1.1202,1.1202,1.1201,1.1201,29100001.0
2006-06-23 12:03:00,1.12014,1.12033,1.12014,1.12023,82399999.0
2006-06-23 12:04:00,1.12025,1.12025,1.12013,1.12018,37600000.0
2006-06-23 12:05:00,1.1202,1.12025,1.12015,1.12015,67300000.0
2006-06-23 12:06:00,1.12027,1.12031,1.12024,1.12024,47099999.0
2006-06-23 12:07:00,1.12037,1.12053,1.12037,1.12051,15900000.0
2006-06-23 12:08:00,1.12053,1.12058,1.12042,1.12047,105600000.0
2006-06-23 12:09:00,1.1206,1.12064,1.12052,1.12052,116999999.0
2006-06-23 12:10:00,1.12046,1.12049,1.12046,1.12049,74300004.0
2006-06-23 12:11:00,1.12035,1.12045,1.12035,1.12042,177999997.0
2006-06-23 12:12:00,1.12035,1.12047,1.1203,1.1204,167600001.0
2006-06-23 12:13:00,1.12031,1.12055,1.12031,1.12039,156999999.0
2006-06-23 12:14:00,1.12033,1.12057,1.12033,1.12045,118799999.0
2006-06-23 12:15:00,1.12046,1.12078,1.12046,1.12078,106999999.0
2006-06-23 12:16:00,1.1209,1.12111,1.1209,1.12111,44900000.0
2006-06-23 12:17:00,1.12117,1.12131,1.12104,1.12131,70500000.0
2006-06-23 12:18:00,1.12134,1.12134,1.12086,1.12086,107800001.0
2006-06-23 12:19:00,1.12093,1.12108,1.12093,1.12108,88300002.0
2006-06-23 12:20:00,1.12106,1.12106,1.12094,1.12103,115600003.0
2006-06-23 12:21:00,1.12112,1.12144,1.12112,1.12128,144900002.0
2006-06-23 12:22:00,1.12133,1.12134,1.1212,1.1212,98200001.0
2006-06-23 12:23:00,1.12119,1.12119,1.121,1.12114,88700000.0
2006-06-23 12:24:00,1.12115,1.12115,1.12105,1.12105,51099999.0
2006-06-23 12:25:00,1.12102,1.12103,1.12086,1.12093,105600000.0
2006-06-23 12:26:00,1.12093,1.12093,1.12081,1.12085,37700000.0
2006-06-23 12:27:00,1.12088,1.12097,1.12085,1.12097,130000001.0
2006-06-23 12:28:00,1.12087,1.1209,1.12082,1.1209,131200000.0
2006-06-23 12:29:00,1.12087,1.12095,1.12087,1.12088,98500000.0
2006-06-23 12:30:00,1.12085,1.1209,1.12085,1.1209,38300001.0
2006-06-23 12:31:00,1.12078,1.12078,1.12054,1.12067,122000004.0
2006-06-23 12:32:00,1.12054,1.12055,1.12042,1.1205,92499998.0
2006-06-23 12:33:00,1.12055,1.12075,1.12052,1.12063,163200002.0
2006-06-23 12:34:00,1.12064,1.12075,1.12055,1.12055,103900000.0
2006-06-23 12:35:00,1.12063,1.12078,1.12057,1.12057,64000000.0
2006-06-23 12:36:00,1.12076,1.12086,1.12076,1.12086,32800000.0
2006-06-23 12:37:00,1.12109,1.12112,1.12102,1.12103,164700002.0
2006-06-23 12:38:00,1.121,1.12103,1.12083,1.12096,79900000.0
2006-06-23 12:39:00,1.1211,1.1211,1.12093,1.12098,82200001.0
2006-06-23 12:40:00,1.12108,1.12113,1.12102,1.12106,144799998.0
2006-06-23 12:41:00,1.12103,1.12118,1.12103,1.12118,96900000.0
2006-06-23 12:42:00,1.12116,1.12116,1.121,1.12107,129600001.0
2006-06-23 12:43:00,1.12098,1.12098,1.12097,1.12097,23099999.0
2006-06-23 12:44:00,1.12089,1.12099,1.12087,1.12092,72800000.0
2006-06-23 12:45:00,1.1209,1.12095,1.1208,1.1209,81500000.0
2006-06-23 12:46:00,1.12097,1.121,1.12087,1.12093,66500000.0
2006-06-23 12:47:00,1.12092,1.12101,1.12092,1.12101,37400000.0
2006-06-23 12:48:00,1.12102,1.12102,1.12084,1.12091,48300000.0
2006-06-23 12:49:00,1.12079,1.12093,1.12079,1.1209,153300001.0
2006-06-23 12:50:00,1.12087,1.12104,1.12083,1.12104,81300000.0
2006-06-23 12:51:00,1.12097,1.121,1.1209,1.121,67799999.0
2006-06-23 12:52:00,1.12098,1.121,1.12095,1.121,45400000.0
2006-06-23 12:53:00,1.12098,1.12111,1.12098,1.1211,139200000.0
2006-06-23 12:54:00,1.12117,1.1212,1.12107,1.12107,100900002.0
2006-06-23 12:55:00,1.12109,1.12122,1.12109,1.12122,171400001.0
2006-06-23 12:56:00,1.12135,1.12167,1.12135,1.12167,124000000.0
2006-06-23 12:57:00,1.12175,1.12176,1.12154,1.12154,85300000.0
2006-06-23 12:58:00,1.12135,1.1214,1.12135,1.1214,37500001.0
2006-06-23 12:59:00,1.12138,1.12148,1.12135,1.12148,127000000.0
2006-06-23 13:00:00,1.12142,1.12153,1.12139,1.12144,159700003.0
2006-06-23 13:01:00,1.12153,1.12153,1.12138,1.12147,76199999.0
2006-06-23 13:02:00,1.1214,1.12145,1.1214,1.1214,43900001.0
2006-06-23 13:03:00,1.12157,1.12194,1.12157,1.12189,99299999.0
2006-06-23 13:04:00,1.12184,1.12194,1.12177,1.12191,68400000.0
2006-06-23 13:05:00,1.12198,1.12215,1.1219,1.12213,134500002.0
2006-06-23 13:06:00,1.12211,1.12211,1.12195,1.12195,15800000.0
2006-06-23 13:07:00,1.12199,1.12201,1.12195,1.12195,127500000.0
2006-06-23 13:08:00,1.12198,1.122,1.1219,1.12198,106200001.0
2006-06-23 13:09:00,1.12197,1.12199,1.12192,1.12199,51099998.0
2006-06-23 13:10:00,1.12202,1.12202,1.12185,1.12192,91000000.0
2006-06-23 13:11:00,1.12194,1.12194,1.12181,1.12181,62000001.0
2006-06-23 13:12:00,1.12183,1.12201,1.12183,1.1219,68500001.0
2006-06-23 13:13:00,1.1219,1.12193,1.12184,1.12188,73199998.0
2006-06-23 13:14:00,1.1219,1.1219,1.1219,1.1219,40500000.0
2006-06-23 13:15:00,1.12192,1.12192,1.12155,1.12165,128399999.0
2006-06-23 13:16:00,1.12153,1.12153,1.12129,1.12132,81400000.0
2006-06-23 13:17:00,1.12141,1.12146,1.1214,1.1214,163400004.0
2006-06-23 13:18:00,1.12148,1.12149,1.12148,1.12149,21099999.0
2006-06-23 13:19:00,1.12152,1.12157,1.1215,1.12152,102499998.0
2006-06-23 13:20:00,1.12147,1.12154,1.12142,1.12146,100500001.0
2006-06-23 13:21:00,1.12142,1.12142,1.12134,1.1214,120500002.0
2006-06-23 13:22:00,1.12132,1.12145,1.12132,1.1214,56800000.0
2006-06-23 13:23:00,1.1214,1.1214,1.1214,1.1214,30300000.0
2006-06-23 13:24:00,1.1214,1.12145,1.12133,1.12145,68299999.0
2006-06-23 13:25:00,1.1214,1.1214,1.12135,1.12138,90099998.0
2006-06-23 13:26:00,1.12135,1.1214,1.12135,1.12135,33500000.0
2006-06-23 13:27:00,1.1214,1.1214,1.12135,1.1214,139799997.0
2006-06-23 13:28:00,1.1214,1.1214,1.12135,1.12135,52500002.0
2006-06-23 13:29:00,1.12137,1.12139,1.12129,1.1213,49500000.0
2006-06-23 13:30:00,1.1213,1.1213,1.12109,1.12129,115500000.0
2006-06-23 13:31:00,1.12126,1.1214,1.12121,1.12121,150999998.0
2006-06-23 13:32:00,1.12118,1.12118,1.12103,1.12103,10400000.0
2006-06-23 13:33:00,1.12107,1.12113,1.121,1.12103,106099999.0
2006-06-23 13:34:00,1.12108,1.12112,1.12108,1.12112,15200000.0
2006-06-23 13:35:00,1.12117,1.12127,1.12111,1.12127,161399998.0
2006-06-23 13:36:00,1.12124,1.12124,1.12119,1.1212,65800001.0
2006-06-23 13:37:00,1.1212,1.1212,1.1212,1.1212,19100000.0
2006-06-23 13:38:00,1.12119,1.12132,1.12119,1.12123,70100000.0
2006-06-23 13:39:00,1.12131,1.12139,1.12131,1.12139,53200001.0
2006-06-23 13:40:00,1.12152,1.12195,1.12152,1.12195,85500001.0
2006-06-23 13:41:00,1.12196,1.12215,1.12196,1.12209,105499999.0
2006-06-23 13:42:00,1.12225,1.12225,1.12213,1.12215,158400001.0
2006-06-23 13:43:00,1.12218,1.12218,1.12199,1.1221,131700000.0
2006-06-23 13:44:00,1.12194,1.12196,1.12163,1.12169,74099998.0
2006-06-23 13:45:00,1.12162,1.1219,1.12162,1.1219,88699998.0
2006-06-23 13:46:00,1.12177,1.12177,1.12148,1.12149,81800002.0
2006-06-23 13:47:00,1.12156,1.12252,1.12156,1.12252,186399999.0
2006-06-23 13:48:00,1.12256,1.12269,1.12247,1.12247,81700002.0
2006-06-23 13:49:00,1.12263,1.12263,1.12226,1.12231,66300000.0
2006-06-23 13:50:00,1.12228,1.12244,1.12227,1.12243,116700002.0
2006-06-23 13:51:00,1.1225,1.1227,1.1225,1.1227,10400000.0
2006-06-23 13:52:00,1.12287,1.12316,1.12287,1.12316,128000001.0
2006-06-23 13:53:00,1.1232,1.12323,1.12277,1.12282,104299999.0
2006-06-23 13:54:00,1.12268,1.12306,1.12265,1.12306,72699999.0
2006-06-23 13:55:00,1.12298,1.12304,1.12295,1.12296,174700001.0
2006-06-23 13:56:00,1.12297,1.12311,1.12296,1.12299,49000000.0
2006-06-23 13:57:00,1.12292,1.12315,1.12292,1.12315,128799997.0
2006-06-23 13:58:00,1.12308,1.12308,1.12281,1.12286,122700001.0
2006-06-23 13:59:00,1.123,1.12319,1.123,1.12306,132100000.0
2006-06-23 14:00:00,1.12314,1.12332,1.12312,1.12332,139400000.0
2006-06-23 14:01:00,1.12335,1.12344,1.12331,1.12331,126000001.0
2006-06-23 14:02:00,1.12318,1.12318,1.12287,1.12294,79900000.0
2006-06-23 14:03:00,1.12297,1.12316,1.12297,1.12316,80600000.0
2006-06-23 14:04:00,1.12299,1.12307,1.12299,1.123,54300001.0
2006-06-23 14:05:00,1.12297,1.1231,1.12291,1.1231,66999998.0
2006-06-23 14:06:00,1.12297,1.12297,1.12253,1.12253,42300000.0
2006-06-23 14:07:00,1.12239,1.12258,1.12222,1.12222,106300003.0
2006-06-23 14:08:00,1.122,1.12249,1.122,1.12249,134700002.0
2006-06-23 14:09:00,1.12251,1.12261,1.12249,1.12255,128200000.0
2006-06-23 14:10:00,1.12266,1.12266,1.12242,1.12257,157799999.0
2006-06-23 14:11:00,1.12255,1.12261,1.12247,1.12254,86700000.0
2006-06-23 14:12:00,1.12249,1.12262,1.12249,1.12256,160000002.0
2006-06-23 14:13:00,1.12258,1.12273,1.12256,1.12272,25500000.0
2006-06-23 14:14:00,1.12268,1.12277,1.12265,1.12275,142400004.0
2006-06-23 14:15:00,1.12279,1.12313,1.12279,1.12295,159900001.0
2006-06-23 14:16:00,1.123,1.12304,1.12277,1.12277,161399998.0
2006-06-23 14:17:00,1.12278,1.12281,1.12277,1.1228,84300001.0
2006-06-23 14:18:00,1.12288,1.12288,1.12287,1.12287,38400000.0
2006-06-23 14:19:00,1.12287,1.12287,1.1227,1.12276,29900000.0
2006-06-23 14:20:00,1.12287,1.12312,1.12279,1.12312,50300000.0
2006-06-23 14:21:00,1.12333,1.12341,1.12319,1.12319,142700000.0
2006-06-23 14:22:00,1.12313,1.12326,1.12275,1.12277,215600002.0
2006-06-23 14:23:00,1.12279,1.12279,1.12258,1.12265,159399998.0
2006-06-23 14:24:00,1.12245,1.12245,1.12188,1.122,62400001.0
2006-06-23 14:25:00,1.12205,1.12216,1.12205,1.12205,133499997.0
2006-06-23 14:26:00,1.12205,1.12221,1.12205,1.12221,38800000.0
2006-06-23 14:27:00,1.12234,1.12252,1.12234,1.12249,121000001.0
2006-06-23 14:28:00,1.12242,1.12242,1.1223,1.12242,88900001.0
2006-06-23 14:29:00,1.1223,1.12234,1.12202,1.12202,136900001.0
2006-06-23 14:30:00,1.12193,1.12225,1.12179,1.12224,209500001.0
2006-06-23 14:31:00,1.12235,1.1226,1.12234,1.12259,86199998.0
2006-06-23 14:32:00,1.1226,1.12266,1.12252,1.12252,67200002.0
2006-06-23 14:33:00,1.12236,1.12236,1.12211,1.12235,112799998.0
2006-06-23 14:34:00,1.12265,1.12299,1.12265,1.12299,35100000.0
2006-06-23 14:35:00,1.12318,1.12327,1.12311,1.12311,57500000.0
2006-06-23 14:36:00,1.1231,1.1231,1.12293,1.12306,119000002.0
2006-06-23 14:37:00,1.12321,1.12343,1.12317,1.12317,64500000.0
2006-06-23 14:38:00,1.12319,1.12323,1.12296,1.12308,179299999.0
2006-06-23 14:39:00,1.123,1.12306,1.12284,1.12301,71800002.0
2006-06-23 14:40:00,1.12306,1.12322,1.12297,1.1231,145200000.0
2006-06-23 14:41:00,1.1232,1.12363,1.1232,1.1236,109900000.0
2006-06-23 14:42:00,1.12353,1.12353,1.12322,1.12322,58100000.0
2006-06-23 14:43:00,1.12325,1.12353,1.12325,1.12351,49400000.0
2006-06-23 14:44:00,1.12336,1.12336,1.12329,1.12329,23600000.0
2006-06-23 14:45:00,1.12335,1.12335,1.12333,1.12335,22100000.0
2006-06-23 14:46:00,1.12338,1.12338,1.12324,1.12337,99899999.0
2006-06-23 14:47:00,1.12326,1.12326,1.12316,1.12316,57400000.0
2006-06-23 14:48:00,1.12343,1.12392,1.12343,1.12383,37099999.0
2006-06-23 14:49:00,1.12387,1.12387,1.12368,1.12375,157500001.0
2006-06-23 14:50:00,1.12387,1.12387,1.12373,1.12373,90200000.0
2006-06-23 14:51:00,1.1236,1.12377,1.1236,1.12371,157999997.0
2006-06-23 14:52:00,1.12372,1.12372,1.12357,1.12357,89100000.0
2006-06-23 14:53:00,1.12361,1.12367,1.12339,1.12355,46600000.0
2006-06-23 14:54:00,1.12354,1.12375,1.12354,1.1237,89700000.0
2006-06-23 14:55:00,1.12377,1.12377,1.12364,1.12376,126899998.0
2006-06-23 14:56:00,1.12387,1.1242,1.12387,1.12416,82700000.0
2006-06-23 14:57:00,1.12406,1.12406,1.12378,1.12383,137000000.0
2006-06-23 14:58:00,1.12389,1.12408,1.12383,1.12399,92500002.0
2006-06-23 14:59:00,1.12407,1.12407,1.12376,1.12376,48100001.0
2006-06-23 15:00:00,1.12368,1.12368,1.12357,1.12357,33100000.0
2006-06-23 15:01:00,1.12354,1.12366,1.12348,1.12348,84700000.0
2006-06-23 15:02:00,1.12342,1.12342,1.12327,1.12327,63600000.0
2006-06-23 15:03:00,1.12319,1.12349,1.12319,1.12347,112600002.0
2006-06-23 15:04:00,1.12345,1.12373,1.12341,1.12373,50499999.0
2006-06-23 15:05:00,1.12392,1.12408,1.12391,1.12401,70400000.0
2006-06-23 15:06:00,1.12385,1.12388,1.12294,1.12294,157499997.0
2006-06-23 15:07:00,1.12263,1.1228,1.12244,1.1225,96200000.0
2006-06-23 15:08:00,1.12248,1.12372,1.12248,1.12355,94900000.0
2006-06-23 15:09:00,1.12353,1.1238,1.12353,1.12359,103200001.0
2006-06-23 15:10:00,1.12356,1.12364,1.12356,1.1236,84000001.0
2006-06-23 15:11:00,1.12357,1.12363,1.12345,1.12363,92699999.0
2006-06-23 15:12:00,1.1237,1.1237,1.12367,1.1237,85800002.0
2006-06-23 15:13:00,1.12358,1.12367,1.12347,1.12354,113600002.0
2006-06-23 15:14:00,1.12375,1.1244,1.12375,1.12435,76800001.0
2006-06-23 15:15:00,1.12442,1.12451,1.1242,1.1242,55900000.0
2006-06-23 15:16:00,1.12413,1.12442,1.12413,1.12442,92700000.0
2006-06-23 15:17:00,1.12453,1.12464,1.12453,1.1246,37399999.0
2006-06-23 15:18:00,1.12437,1.12437,1.12428,1.12428,60600000.0
2006-06-23 15:19:00,1.12425,1.12434,1.12384,1.12384,120500000.0
2006-06-23 15:20:00,1.12389,1.12439,1.12389,1.12439,117500003.0
2006-06-23 15:21:00,1.12452,1.12553,1.12452,1.12551,177300002.0
2006-06-23 15:22:00,1.12552,1.12559,1.12545,1.12545,127800001.0
2006-06-23 15:23:00,1.12531,1.12554,1.12531,1.12548,84200003.0
2006-06-23 15:24:00,1.12597,1.12697,1.12597,1.12697,99299999.0
2006-06-23 15:25:00,1.12684,1.12699,1.1267,1.12691,151900001.0
2006-06-23 15:26:00,1.12671,1.12671,1.12654,1.12654,23900000.0
2006-06-23 15:27:00,1.12643,1.12657,1.12639,1.12657,66200000.0
2006-06-23 15:28:00,1.12655,1.12678,1.12654,1.12678,139399999.0
2006-06-23 15:29:00,1.1272,1.12804,1.1272,1.12797,45800000.0
2006-06-23 15:30:00,1.12798,1.12805,1.12779,1.1279,86100000.0
2006-06-23 15:31:00,1.12792,1.12795,1.12714,1.12717,109600000.0
2006-06-23 15:32:00,1.12734,1.12812,1.12734,1.1281,87200000.0
2006-06-23 15:33:00,1.12814,1.12857,1.12814,1.12848,204200000.0
2006-06-23 15:34:00,1.12834,1.12834,1.12776,1.1278,119700000.0
2006-06-23 15:35:00,1.12773,1.12773,1.12743,1.12758,185000000.0
2006-06-23 15:36:00,1.12764,1.12802,1.12764,1.12778,93600000.0
2006-06-23 15:37:00,1.12778,1.1282,1.12774,1.12806,191399998.0
2006-06-23 15:38:00,1.12798,1.128,1.12766,1.12766,45700000.0
2006-06-23 15:39:00,1.12754,1.12754,1.12689,1.12689,79000001.0
2006-06-23 15:40:00,1.1267,1.1267,1.12651,1.1266,66900002.0
2006-06-23 15:41:00,1.12651,1.12674,1.12648,1.12668,129800000.0
2006-06-23 15:42:00,1.1266,1.12663,1.12646,1.12646,145699999.0
2006-06-23 15:43:00,1.12654,1.12657,1.1264,1.12652,87700000.0
2006-06-23 15:44:00,1.12652,1.12653,1.12582,1.12584,63100001.0
2006-06-23 15:45:00,1.1258,1.12587,1.12567,1.12568,182400001.0
2006-06-23 15:46:00,1.12567,1.12628,1.12567,1.12628,117299999.0
2006-06-23 15:47:00,1.12623,1.12623,1.12594,1.12603,135800002.0
2006-06-23 15:48:00,1.12623,1.12634,1.12603,1.12603,64899998.0
2006-06-23 15:49:00,1.12593,1.12593,1.12555,1.12556,129200000.0
2006-06-23 15:50:00,1.12558,1.12562,1.12543,1.12543,102200002.0
2006-06-23 15:51:00,1.12553,1.12553,1.12465,1.12473,96600001.0
2006-06-23 15:52:00,1.12459,1.1253,1.12459,1.12517,194600000.0
2006-06-23 15:53:00,1.1252,1.1252,1.12507,1.12511,102300002.0
2006-06-23 15:54:00,1.12507,1.12516,1.12507,1.12514,85200000.0
2006-06-23 15:55:00,1.12528,1.12557,1.12528,1.12557,107999997.0
2006-06-23 15:56:00,1.1256,1.1256,1.12555,1.12555,83700002.0
2006-06-23 15:57:00,1.12565,1.12579,1.12562,1.12562,130400001.0
2006-06-23 15:58:00,1.12567,1.12575,1.12563,1.12563,145599999.0
2006-06-23 15:59:00,1.12549,1.12549,1.12513,1.12515,84800000.0
2006-06-23 16:00:00,1.12529,1.12546,1.12529,1.12543,69900002.0
2006-06-23 16:01:00,1.12538,1.12583,1.12538,1.12583,137699998.0
2006-06-23 16:02:00,1.126,1.126,1.12577,1.12577,136000003.0
2006-06-23 16:03:00,1.12572,1.12586,1.12565,1.12565,31000000.0
2006-06-23 16:04:00,1.12548,1.12548,1.12525,1.12525,180800003.0
2006-06-23 16:05:00,1.12515,1.12518,1.12508,1.12511,65900000.0
2006-06-23 16:06:00,1.12514,1.12514,1.1246,1.1246,116500000.0
2006-06-23 16:07:00,1.12442,1.12455,1.12417,1.12417,91800003.0
2006-06-23 16:08:00,1.12408,1.12412,1.12352,1.12366,122000002.0
2006-06-23 16:09:00,1.12372,1.12372,1.12356,1.1236,108500001.0
2006-06-23 16:10:00,1.12364,1.12368,1.12355,1.12368,84399999.0
2006-06-23 16:11:00,1.1235,1.12354,1.12339,1.12348,100000001.0
2006-06-23 16:12:00,1.12339,1.1235,1.12335,1.12348,98700000.0
2006-06-23 16:13:00,1.12352,1.12365,1.12352,1.12365,191300001.0
2006-06-23 16:14:00,1.12366,1.12403,1.12366,1.12395,137200001.0
2006-06-23 16:15:00,1.12408,1.1242,1.12398,1.12398,100600001.0
2006-06-23 16:16:00,1.12402,1.12402,1.12359,1.12361,157699998.0
2006-06-23 16:17:00,1.12341,1.12341,1.12324,1.1233,109800001.0
2006-06-23 16:18:00,1.12333,1.12345,1.12329,1.12344,71800000.0
2006-06-23 16:19:00,1.12362,1.12382,1.12362,1.12382,172300002.0
2006-06-23 16:20:00,1.12395,1.12395,1.12371,1.12371,133900002.0
2006-06-23 16:21:00,1.12366,1.12366,1.12352,1.12355,94899999.0
2006-06-23 16:22:00,1.12346,1.12346,1.1232,1.1232,88399999.0
2006-06-23 16:23:00,1.12306,1.12306,1.12221,1.12221,107899999.0
2006-06-23 16:24:00,1.12234,1.12261,1.1223,1.12261,190100000.0
2006-06-23 16:25:00,1.12256,1.12256,1.12233,1.1224,83200001.0
2006-06-23 16:26:00,1.12254,1.12254,1.12234,1.12234,144300000.0
2006-06-23 16:27:00,1.12232,1.12232,1.12195,1.12195,86200001.0
2006-06-23 16:28:00,1.12177,1.12185,1.12171,1.12177,122300000.0
2006-06-23 16:29:00,1.12185,1.12185,1.12166,1.12178,118799998.0
2006-06-23 16:30:00,1.12195,1.12227,1.12195,1.12222,40699999.0
2006-06-23 16:31:00,1.12223,1.12236,1.12208,1.12208,128799998.0
2006-06-23 16:32:00,1.12198,1.12214,1.12192,1.12208,142300000.0
2006-06-23 16:33:00,1.12217,1.12246,1.12217,1.12245,125000000.0
2006-06-23 16:34:00,1.12245,1.12273,1.12245,1.12251,123000000.0
2006-06-23 16:35:00,1.12261,1.1227,1.12261,1.12263,87500002.0
2006-06-23 16:36:00,1.1226,1.12272,1.12248,1.12248,71100003.0
2006-06-23 16:37:00,1.12243,1.12257,1.12243,1.12257,57500001.0
2006-06-23 16:38:00,1.12254,1.12254,1.12206,1.12206,128400000.0
2006-06-23 16:39:00,1.12206,1.12231,1.12206,1.12231,111599998.0
2006-06-23 16:40:00,1.12239,1.12252,1.12239,1.12252,18300000.0
2006-06-23 16:41:00,1.12252,1.1226,1.12252,1.12257,103199998.0
2006-06-23 16:42:00,1.12255,1.12265,1.12252,1.12252,67100001.0
2006-06-23 16:43:00,1.12243,1.12291,1.12243,1.12291,44100000.0
2006-06-23 16:44:00,1.12309,1.12345,1.12309,1.12345,35900000.0
2006-06-23 16:45:00,1.12368,1.12395,1.12368,1.12387,138500001.0
2006-06-23 16:46:00,1.12381,1.12388,1.12364,1.12371,129300002.0
2006-06-23 16:47:00,1.12366,1.12366,1.12359,1.12366,169400001.0
2006-06-23 16:48:00,1.12353,1.12366,1.12348,1.12366,128200000.0
2006-06-23 16:49:00,1.12368,1.124,1.1236,1.124,157300001.0
2006-06-23 16:50:00,1.12396,1.12419,1.12396,1.124,136600000.0
2006-06-23 16:51:00,1.12402,1.12406,1.12396,1.124,68000000.0
2006-06-23 16:52:00,1.12417,1.12436,1.12417,1.12436,6000000.0
2006-06-23 16:53:00,1.12449,1.12458,1.12443,1.12443,68700001.0
2006-06-23 16:54:00,1.12447,1.1245,1.12447,1.1245,32600000.0
2006-06-23 16:55:00,1.12439,1.12439,1.12405,1.12405,51100000.0
2006-06-23 16:56:00,1.12411,1.12413,1.12405,1.12405,77300000.0
2006-06-23 16:57:00,1.12408,1.12408,1.12401,1.12408,88100000.0
2006-06-23 16:58:00,1.12412,1.12417,1.12407,1.12407,64499999.0
2006-06-23 16:59:00,1.12413,1.12451,1.12413,1.12451,29200000.0
2006-06-23 17:00:00,1.12448,1.12448,1.12401,1.12426,108499999.0
2006-06-23 17:01:00,1.12428,1.12439,1.1241,1.12432,111500000.0
2006-06-23 17:02:00,1.12428,1.12428,1.12405,1.12405,84700001.0
2006-06-23 17:03:00,1.12403,1.12414,1.12401,1.12413,87299999.0
2006-06-23 17:04:00,1.12403,1.1241,1.124,1.124,34700000.0
2006-06-23 17:05:00,1.12404,1.12404,1.12401,1.12401,4900000.0
2006-06-23 17:06:00,1.12402,1.12413,1.12396,1.12398,74099997.0
2006-06-23 17:07:00,1.12387,1.12387,1.1237,1.1237,6400000.0
2006-06-23 17:08:00,1.12361,1.12367,1.12358,1.12359,75200002.0
2006-06-23 17:09:00,1.12373,1.12373,1.12367,1.12367,31900000.0
2006-06-23 17:10:00,1.12375,1.12382,1.12367,1.12382,91700000.0
2006-06-23 17:11:00,1.12364,1.12364,1.12344,1.12353,102400000.0
2006-06-23 17:12:00,1.12351,1.12373,1.12351,1.12363,107499998.0
2006-06-23 17:13:00,1.12372,1.12372,1.1235,1.1236,182599997.0
2006-06-23 17:14:00,1.12381,1.12389,1.12363,1.12388,157499999.0
2006-06-23 17:15:00,1.12387,1.12387,1.1238,1.1238,56600000.0
2006-06-23 17:16:00,1.12384,1.124,1.12384,1.12397,133800001.0
2006-06-23 17:17:00,1.12391,1.12391,1.12383,1.12388,131499999.0
2006-06-23 17:18:00,1.12399,1.12424,1.12399,1.12414,140400001.0
2006-06-23 17:19:00,1.12419,1.12419,1.12401,1.12415,49400000.0
2006-06-23 17:20:00,1.12415,1.12422,1.12413,1.12419,172899996.0
2006-06-23 17:21:00,1.12419,1.12419,1.12409,1.12415,83700001.0
2006-06-23 17:22:00,1.12406,1.12406,1.12387,1.12387,31900000.0
2006-06-23 17:23:00,1.12398,1.12402,1.12398,1.124,102700001.0
2006-06-23 17:24:00,1.12403,1.12412,1.12403,1.1241,77299999.0
2006-06-23 17:25:00,1.12412,1.12413,1.12412,1.12413,44600001.0
2006-06-23 17:26:00,1.12416,1.12416,1.12396,1.12396,146100001.0
2006-06-23 17:27:00,1.12398,1.124,1.12398,1.124,18100000.0
2006-06-23 17:28:00,1.1239,1.12399,1.1239,1.12396,68400002.0
2006-06-23 17:29:00,1.12407,1.12412,1.12403,1.12412,54000000.0
2006-06-23 17:30:00,1.12417,1.1243,1.12416,1.12424,51300000.0
2006-06-23 17:31:00,1.12425,1.12428,1.12408,1.12426,183799999.0
2006-06-23 17:32:00,1.12425,1.12448,1.12421,1.12448,103899999.0
2006-06-23 17:33:00,1.12446,1.1246,1.12446,1.12456,50000000.0
2006-06-23 17:34:00,1.12459,1.1246,1.12446,1.1246,64600002.0
2006-06-23 17:35:00,1.12461,1.12466,1.1244,1.1244,189400001.0
2006-06-23 17:36:00,1.12447,1.12447,1.12433,1.12433,3000000.0
2006-06-23 17:37:00,1.12432,1.12438,1.12431,1.12435,74200000.0
2006-06-23 17:38:00,1.12431,1.12433,1.12421,1.12432,78800000.0
2006-06-23 17:39:00,1.12428,1.12429,1.12422,1.12425,31900000.0
2006-06-23 17:40:00,1.12427,1.12427,1.12415,1.12422,75000001.0
2006-06-23 17:41:00,1.12429,1.12436,1.12429,1.12436,7200000.0
2006-06-23 17:42:00,1.12445,1.12459,1.12444,1.12452,98300000.0
2006-06-23 17:43:00,1.12461,1.12461,1.1245,1.12455,76300000.0
2006-06-23 17:44:00,1.12452,1.12457,1.12448,1.12457,60200000.0
2006-06-23 17:45:00,1.12446,1.12449,1.12423,1.12423,82699999.0
2006-06-23 17:46:00,1.1242,1.12422,1.12405,1.12405,124700000.0
2006-06-23 17:47:00,1.12409,1.12417,1.12391,1.12394,167400000.0
2006-06-23 17:48:00,1.12387,1.124,1.12387,1.124,77800000.0
2006-06-23 17:49:00,1.12401,1.12405,1.12359,1.12359,64100000.0
2006-06-23 17:50:00,1.12352,1.12352,1.12342,1.12342,77500001.0
2006-06-23 17:51:00,1.12348,1.12359,1.12346,1.12355,148800001.0
2006-06-23 17:52:00,1.12384,1.12391,1.12384,1.12391,20500000.0
2006-06-23 17:53:00,1.12403,1.12414,1.12403,1.12406,95100000.0
2006-06-23 17:54:00,1.12411,1.12431,1.12411,1.12431,138500001.0
2006-06-23 17:55:00,1.12432,1.12438,1.12427,1.12438,133400001.0
2006-06-23 17:56:00,1.12437,1.12445,1.12435,1.12445,34600000.0
2006-06-23 17:57:00,1.12445,1.12445,1.12437,1.1244,145699998.0
2006-06-23 17:58:00,1.12438,1.1244,1.12415,1.12418,122000001.0
2006-06-23 17:59:00,1.12407,1.12409,1.12394,1.12394,89499999.0
2006-06-23 18:00:00,1.12378,1.12378,1.12372,1.12372,22300000.0
2006-06-23 18:01:00,1.12352,1.12361,1.12351,1.12356,625000005.0
2006-06-23 18:02:00,1.12359,1.1236,1.12347,1.12348,816900000.0
2006-06-23 18:03:00,1.12347,1.12353,1.12335,1.12342,613500006.0
2006-06-23 18:04:00,1.12345,1.12353,1.12338,1.12347,804799993.0
2006-06-23 18:05:00,1.12355,1.1236,1.12348,1.12348,950899998.0
2006-06-23 18:06:00,1.12352,1.12352,1.12332,1.12342,570499996.0
2006-06-23 18:07:00,1.12338,1.12341,1.12322,1.12322,1075600003.0
2006-06-23 18:08:00,1.12322,1.12343,1.1232,1.12339,1025699996.0
2006-06-23 18:09:00,1.12337,1.12337,1.12314,1.12314,466300003.0
2006-06-23 18:10:00,1.12314,1.12314,1.12245,1.12245,732300005.0
2006-06-23 18:11:00,1.12252,1.12303,1.12252,1.12289,909800009.0
2006-06-23 18:12:00,1.12293,1.12302,1.12293,1.12293,46999999.0
2006-06-23 18:13:00,1.12291,1.12302,1.12264,1.12278,515300002.0
2006-06-23 18:14:00,1.12275,1.12276,1.12262,1.12267,433600000.0
2006-06-23 18:15:00,1.12261,1.12274,1.12259,1.12259,590299998.0
2006-06-23 18:16:00,1.1226,1.1227,1.12257,1.12262,482499996.0
2006-06-23 18:17:00,1.12248,1.12252,1.12237,1.1225,963999998.0
2006-06-23 18:18:00,1.12253,1.12265,1.12251,1.12258,537900003.0
2006-06-23 18:19:00,1.12267,1.1228,1.12256,1.12262,93800001.0
2006-06-23 18:20:00,1.12281,1.12281,1.12252,1.12257,626799999.0
2006-06-23 18:21:00,1.12263,1.1228,1.12263,1.12273,213100000.0
2006-06-23 18:22:00,1.12279,1.12282,1.12273,1.12274,295900001.0
2006-06-23 18:23:00,1.12273,1.12276,1.1227,1.12275,332399999.0
2006-06-23 18:24:00,1.12275,1.12282,1.12267,1.12272,578899998.0
2006-06-23 18:25:00,1.1227,1.12275,1.12262,1.12275,341700001.0
2006-06-23 18:26:00,1.12278,1.12292,1.12275,1.12283,738399998.0
2006-06-23 18:27:00,1.12291,1.12305,1.12291,1.12305,487700002.0
2006-06-23 18:28:00,1.12311,1.12329,1.12311,1.12315,321700000.0
2006-06-23 18:29:00,1.1231,1.1231,1.12305,1.1231,298300001.0
2006-06-23 18:30:00,1.12315,1.12332,1.12312,1.12312,804099995.0
2006-06-23 18:31:00,1.12308,1.12308,1.12297,1.12299,527800006.0
2006-06-23 18:32:00,1.12298,1.12308,1.1229,1.123,362500002.0
2006-06-23 18:33:00,1.12297,1.12304,1.12286,1.12292,432899998.0
2006-06-23 18:34:00,1.12293,1.12302,1.12293,1.12296,442500005.0
2006-06-23 18:35:00,1.12295,1.12295,1.12285,1.1229,440700001.0
2006-06-23 18:36:00,1.1229,1.1229,1.12281,1.12283,434700006.0
2006-06-23 18:37:00,1.12282,1.1229,1.12282,1.12283,126699999.0
2006-06-23 18:38:00,1.12287,1.12289,1.12278,1.12286,194900002.0
2006-06-23 18:39:00,1.12286,1.12292,1.12283,1.12289,291600000.0
2006-06-23 18:40:00,1.1229,1.12302,1.12284,1.12297,693199994.0
2006-06-23 18:41:00,1.12299,1.12325,1.12299,1.12305,358300002.0
2006-06-23 18:42:00,1.12305,1.12314,1.12303,1.12309,565100000.0
2006-06-23 18:43:00,1.12305,1.12312,1.12295,1.12297,558099999.0
2006-06-23 18:44:00,1.12288,1.12291,1.1228,1.12285,303900001.0
2006-06-23 18:45:00,1.12292,1.12294,1.12262,1.12262,537499997.0
2006-06-23 18:46:00,1.12261,1.12294,1.12222,1.12278,280099998.0
2006-06-23 18:47:00,1.12292,1.12295,1.12277,1.12277,59200001.0
2006-06-23 18:48:00,1.12272,1.1229,1.12265,1.1229,109000001.0
2006-06-23 18:49:00,1.12295,1.12295,1.12287,1.12291,175200002.0
2006-06-23 18:50:00,1.12287,1.12302,1.12283,1.12302,94500000.0
2006-06-23 18:51:00,1.123,1.12309,1.12295,1.12306,181700000.0
2006-06-23 18:52:00,1.12306,1.12306,1.12289,1.12303,169499998.0
2006-06-23 18:53:00,1.12304,1.1231,1.12297,1.12303,493399996.0
2006-06-23 18:54:00,1.12303,1.12303,1.12293,1.12302,237399997.0
2006-06-23 18:55:00,1.12297,1.12309,1.12296,1.12302,471799999.0
2006-06-23 18:56:00,1.12303,1.12303,1.12284,1.12288,212099998.0
2006-06-23 18:57:00,1.1229,1.12293,1.12286,1.12291,380700002.0
2006-06-23 18:58:00,1.12295,1.12295,1.12277,1.12278,91899997.0
2006-06-23 18:59:00,1.12279,1.12304,1.12279,1.12288,445400004.0
2006-06-23 19:00:00,1.12291,1.123,1.1229,1.12295,366300000.0
2006-06-23 19:01:00,1.1229,1.12295,1.1229,1.12295,93000001.0
2006-06-23 19:02:00,1.12296,1.12299,1.12292,1.12299,281600002.0
2006-06-23 19:03:00,1.12303,1.12319,1.12303,1.12313,479300001.0
2006-06-23 19:04:00,1.12324,1.12336,1.1232,1.12332,148800002.0
2006-06-23 19:05:00,1.12336,1.12344,1.12331,1.12344,293700002.0
2006-06-23 19:06:00,1.12352,1.12368,1.12351,1.12361,469500008.0
2006-06-23 19:07:00,1.12365,1.1237,1.12365,1.1237,145400002.0
2006-06-23 19:08:00,1.12367,1.12369,1.12357,1.12364,580500000.0
2006-06-23 19:09:00,1.12362,1.12365,1.12352,1.12355,433000000.0
2006-06-23 19:10:00,1.1236,1.1236,1.12355,1.12355,78200001.0
2006-06-23 19:11:00,1.12363,1.12371,1.12356,1.1236,431100004.0
2006-06-23 19:12:00,1.12357,1.12363,1.12349,1.12351,118699999.0
2006-06-23 19:13:00,1.1235,1.12355,1.12348,1.1235,74400001.0
2006-06-23 19:14:00,1.12348,1.12363,1.12348,1.1236,302300004.0
2006-06-23 19:15:00,1.12354,1.12354,1.12347,1.1235,436700000.0
2006-06-23 19:16:00,1.12351,1.12356,1.1235,1.12355,285100001.0
2006-06-23 19:17:00,1.12359,1.1237,1.12358,1.12362,165100001.0
2006-06-23 19:18:00,1.12364,1.12379,1.12362,1.12367,521600002.0
2006-06-23 19:19:00,1.12363,1.12377,1.12363,1.12377,142400000.0
2006-06-23 19:20:00,1.12379,1.12379,1.12368,1.1237,301899999.0
2006-06-23 19:21:00,1.12376,1.12381,1.12376,1.12378,176100001.0
2006-06-23 19:22:00,1.12379,1.12379,1.12369,1.12378,196600000.0
2006-06-23 19:23:00,1.1238,1.12387,1.1238,1.12387,28100001.0
2006-06-23 19:24:00,1.12388,1.12388,1.12379,1.12382,53700000.0
2006-06-23 19:25:00,1.12384,1.12396,1.12384,1.12391,117599999.0
2006-06-23 19:26:00,1.12388,1.12401,1.12388,1.124,100499999.0
2006-06-23 19:27:00,1.12397,1.12405,1.12393,1.12396,481399998.0
2006-06-23 19:28:00,1.12402,1.12414,1.12402,1.12408,203600003.0
2006-06-23 19:29:00,1.12415,1.12424,1.12415,1.12418,129199997.0
2006-06-23 19:30:00,1.1242,1.1242,1.12402,1.12402,145799999.0
2006-06-23 19:31:00,1.1241,1.12429,1.1241,1.12419,104799999.0
2006-06-23 19:32:00,1.1242,1.1242,1.1242,1.1242,14300000.0
2006-06-23 19:33:00,1.1241,1.12414,1.12397,1.12405,315300003.0
2006-06-23 19:34:00,1.12401,1.12402,1.12392,1.12394,91500002.0
2006-06-23 19:35:00,1.12383,1.12383,1.12366,1.12381,81500000.0
2006-06-23 19:36:00,1.1238,1.12387,1.12378,1.12381,146100000.0
2006-06-23 19:37:00,1.12391,1.12391,1.12371,1.12383,405099999.0
2006-06-23 19:38:00,1.12383,1.1239,1.12378,1.1238,132300003.0
2006-06-23 19:39:00,1.12378,1.12391,1.12373,1.12378,344700000.0
2006-06-23 19:40:00,1.1238,1.12388,1.1237,1.12372,209400003.0
2006-06-23 19:41:00,1.12367,1.12377,1.12365,1.12372,166900001.0
2006-06-23 19:42:00,1.12369,1.12374,1.12361,1.12364,172900000.0
2006-06-23 19:43:00,1.12365,1.12365,1.12354,1.12355,194000002.0
2006-06-23 19:44:00,1.12355,1.12355,1.12352,1.12352,44000001.0
2006-06-23 19:45:00,1.12357,1.12359,1.12355,1.12355,64300001.0
2006-06-23 19:46:00,1.12344,1.12344,1.12303,1.12307,44700000.0
2006-06-23 19:47:00,1.12319,1.12321,1.12313,1.12313,82499998.0
2006-06-23 19:48:00,1.12321,1.12329,1.12321,1.12329,4000000.0
2006-06-23 19:49:00,1.12342,1.12353,1.12342,1.12349,245900000.0
2006-06-23 19:50:00,1.1235,1.1235,1.12345,1.1235,130000003.0
2006-06-23 19:51:00,1.12347,1.1235,1.12347,1.1235,8400000.0
2006-06-23 19:52:00,1.12354,1.12358,1.12353,1.12353,66600002.0
2006-06-23 19:53:00,1.12369,1.1237,1.12357,1.12357,173000001.0
2006-06-23 19:54:00,1.12352,1.12358,1.12352,1.12358,28699999.0
2006-06-23 19:55:00,1.12368,1.12368,1.1235,1.1235,103700000.0
2006-06-23 19:56:00,1.12367,1.12367,1.12355,1.12355,277399999.0
2006-06-23 19:57:00,1.12355,1.1236,1.12355,1.1236,176100000.0
2006-06-23 19:58:00,1.1236,1.12362,1.12355,1.1236,129600003.0
2006-06-23 19:59:00,1.1236,1.1236,1.12355,1.12355,191799998.0
2006-06-23 20:00:00,1.1236,1.12368,1.1236,1.12367,82300002.0
2006-06-23 20:01:00,1.12363,1.12368,1.12362,1.12362,102900001.0
2006-06-23 20:02:00,1.12362,1.12367,1.12357,1.12362,49000000.0
2006-06-23 20:03:00,1.12363,1.12367,1.12352,1.12357,486599999.0
2006-06-23 20:04:00,1.12365,1.12365,1.12357,1.12357,181499997.0
2006-06-23 20:05:00,1.12354,1.12355,1.1234,1.1234,132599997.0
2006-06-23 20:06:00,1.12345,1.12348,1.12345,1.12345,47100000.0
2006-06-23 20:07:00,1.12345,1.12351,1.12341,1.12345,291900002.0
2006-06-23 20:08:00,1.12345,1.1235,1.12345,1.1235,392500002.0
2006-06-23 20:09:00,1.12346,1.12363,1.12346,1.12356,241199998.0
2006-06-23 20:10:00,1.12355,1.12358,1.1235,1.12355,173100003.0
2006-06-23 20:11:00,1.1236,1.12374,1.1236,1.12364,156800000.0
2006-06-23 20:12:00,1.1236,1.12364,1.12354,1.12355,559200002.0
2006-06-23 20:13:00,1.12358,1.12358,1.12352,1.12355,246600000.0
2006-06-23 20:14:00,1.1235,1.1236,1.1235,1.12352,136800001.0
2006-06-23 20:15:00,1.12354,1.12358,1.12343,1.12343,536099996.0
2006-06-23 20:16:00,1.1234,1.12345,1.12335,1.12337,549699994.0
2006-06-23 20:17:00,1.12336,1.12336,1.12315,1.12318,365800002.0
2006-06-23 20:18:00,1.1232,1.12329,1.12311,1.12311,192999999.0
2006-06-23 20:19:00,1.12307,1.12316,1.12302,1.12312,81600000.0
2006-06-23 20:20:00,1.12313,1.12324,1.12313,1.12315,317300005.0
2006-06-23 20:21:00,1.12315,1.1232,1.1231,1.12313,414100001.0
2006-06-23 20:22:00,1.12319,1.12322,1.1231,1.1232,434099998.0
2006-06-23 20:23:00,1.12317,1.1232,1.12307,1.12313,412200000.0
2006-06-23 20:24:00,1.12317,1.12321,1.12314,1.12315,272000002.0
2006-06-23 20:25:00,1.12316,1.12316,1.12297,1.12297,98600001.0
2006-06-23 20:26:00,1.12296,1.12299,1.12293,1.12293,126500000.0
2006-06-23 20:27:00,1.12292,1.12299,1.12283,1.12289,177400000.0
2006-06-23 20:28:00,1.1229,1.12307,1.1229,1.12299,727300002.0
2006-06-23 20:29:00,1.12298,1.12309,1.12296,1.12303,409100004.0
2006-06-23 20:30:00,1.12302,1.12323,1.12302,1.12323,226599998.0
2006-06-23 20:31:00,1.12331,1.12331,1.12318,1.1232,530800003.0
2006-06-23 20:32:00,1.12318,1.1233,1.12318,1.12322,278200000.0
2006-06-23 20:33:00,1.12318,1.12347,1.12318,1.1233,306200003.0
2006-06-23 20:34:00,1.12325,1.12332,1.12325,1.12332,68700000.0
2006-06-23 20:35:00,1.12339,1.12354,1.12339,1.12341,240399998.0
2006-06-23 20:36:00,1.12347,1.12385,1.12347,1.12385,326300001.0
2006-06-23 20:37:00,1.12384,1.12384,1.1234,1.1234,292600000.0
2006-06-23 20:38:00,1.12335,1.1234,1.12332,1.1234,213199998.0
2006-06-23 20:39:00,1.12343,1.12362,1.12339,1.12362,463999999.0
2006-06-23 20:40:00,1.1236,1.1236,1.12334,1.12343,367700000.0
2006-06-23 20:41:00,1.12348,1.12348,1.12331,1.12335,500900004.0
2006-06-23 20:42:00,1.12335,1.12354,1.12334,1.12354,192200000.0
2006-06-23 20:43:00,1.12357,1.12362,1.12352,1.12357,340800002.0
2006-06-23 20:44:00,1.12361,1.12372,1.12359,1.1237,60699999.0
2006-06-23 20:45:00,1.12367,1.12367,1.12352,1.12352,232100001.0
2006-06-23 20:46:00,1.12354,1.12363,1.12349,1.12362,205300002.0
2006-06-23 20:47:00,1.12368,1.12385,1.12368,1.12377,190100001.0
2006-06-23 20:48:00,1.1237,1.12374,1.12367,1.12374,83300001.0
2006-06-23 20:49:00,1.12373,1.12373,1.12348,1.12355,470799999.0
2006-06-23 20:50:00,1.12351,1.12358,1.12348,1.12358,198100000.0
2006-06-23 20:51:00,1.12366,1.1238,1.12365,1.1238,92699999.0
2006-06-23 20:52:00,1.12383,1.12383,1.12367,1.12367,73000000.0
2006-06-23 20:53:00,1.1236,1.12365,1.12355,1.12355,203499999.0
2006-06-23 20:54:00,1.12355,1.12355,1.12337,1.12337,358499999.0
2006-06-23 20:55:00,1.12344,1.12373,1.12344,1.12373,250999996.0
2006-06-23 20:56:00,1.1237,1.1237,1.12341,1.12341,621199998.0
2006-06-23 20:57:00,1.12338,1.12343,1.12335,1.12342,359000002.0
2006-06-23 20:58:00,1.12343,1.12348,1.1234,1.12343,282700004.0
2006-06-23 20:59:00,1.12337,1.12356,1.12326,1.12326,274200001.0
2006-06-23 21:00:00,1.12325,1.12351,1.12325,1.12342,808500001.0
2006-06-23 21:01:00,1.1234,1.12352,1.12326,1.12352,673800004.0
2006-06-23 21:02:00,1.12343,1.12345,1.12329,1.12337,147199999.0
2006-06-23 21:03:00,1.12353,1.12359,1.12342,1.12345,616100008.0
2006-06-23 21:04:00,1.1235,1.12377,1.12348,1.12372,624200002.0
2006-06-23 21:05:00,1.12382,1.12424,1.12382,1.12423,567900000.0
2006-06-23 21:06:00,1.12431,1.12431,1.12403,1.12408,170299996.0
2006-06-23 21:07:00,1.1241,1.12415,1.124,1.12403,594900003.0
2006-06-23 21:08:00,1.12403,1.12409,1.124,1.12408,183600002.0
2006-06-23 21:09:00,1.12398,1.12413,1.12398,1.12413,38800000.0
2006-06-23 21:10:00,1.12414,1.12414,1.12398,1.124,388400004.0
2006-06-23 21:11:00,1.12403,1.12425,1.12403,1.12413,291190003.0
2006-06-23 21:12:00,1.12418,1.12419,1.12407,1.12407,298100000.0
2006-06-23 21:13:00,1.12407,1.12407,1.12392,1.12392,432000003.0
2006-06-23 21:14:00,1.12393,1.12393,1.12363,1.1237,253499999.0
2006-06-23 21:15:00,1.12363,1.12374,1.12359,1.12374,52900000.0
2006-06-23 21:16:00,1.12372,1.12377,1.1237,1.1237,170899999.0
2006-06-23 21:17:00,1.12375,1.12375,1.1237,1.12375,115299999.0
2006-06-23 21:18:00,1.12378,1.12378,1.1237,1.12372,61699998.0
2006-06-23 21:19:00,1.12362,1.12366,1.12357,1.12357,95200002.0
2006-06-23 21:20:00,1.12355,1.12355,1.12355,1.12355,73700001.0
2006-06-23 21:21:00,1.12355,1.12355,1.12355,1.12355,20200000.0
2006-06-23 21:22:00,1.12355,1.12355,1.12355,1.12355,107400001.0
2006-06-23 21:23:00,1.12355,1.12365,1.12355,1.12365,10900000.0
2006-06-23 21:24:00,1.12357,1.1236,1.12353,1.12355,99100000.0
2006-06-23 21:25:00,1.1235,1.12357,1.1235,1.12357,55200000.0
2006-06-23 21:26:00,1.12358,1.12358,1.12351,1.12351,27700000.0
2006-06-23 21:27:00,1.1235,1.1235,1.12348,1.1235,135100000.0
2006-06-23 21:28:00,1.1235,1.12357,1.12345,1.1235,358400002.0
2006-06-23 21:29:00,1.12351,1.1236,1.1235,1.12354,125900001.0
2006-06-23 21:30:00,1.12357,1.12357,1.12343,1.12343,94300001.0
2006-06-23 21:31:00,1.12338,1.12338,1.12332,1.12332,112200001.0
2006-06-23 21:32:00,1.1233,1.1233,1.12323,1.1233,117199999.0
2006-06-23 21:33:00,1.12339,1.12353,1.12337,1.12337,126399999.0
2006-06-23 21:34:00,1.12345,1.12354,1.12343,1.12343,97000003.0
2006-06-23 21:35:00,1.1234,1.12343,1.1234,1.1234,91000001.0
2006-06-23 21:36:00,1.12337,1.1234,1.12335,1.12335,76600001.0
2006-06-23 21:37:00,1.1235,1.1235,1.12345,1.1235,84300000.0
2006-06-23 21:38:00,1.1235,1.12355,1.1235,1.1235,132100001.0
2006-06-23 21:39:00,1.12355,1.12383,1.12355,1.1237,373899999.0
2006-06-23 21:40:00,1.1237,1.1237,1.12362,1.12365,343000001.0
2006-06-23 21:41:00,1.12372,1.12372,1.12367,1.1237,24700000.0
2006-06-23 21:42:00,1.12368,1.12377,1.12368,1.12372,49700000.0
2006-06-23 21:43:00,1.1237,1.1237,1.12362,1.12362,160499999.0
2006-06-23 21:44:00,1.12365,1.1237,1.12365,1.1237,150399998.0
2006-06-23 21:45:00,1.12369,1.12369,1.12362,1.12362,154599999.0
2006-06-23 21:46:00,1.12363,1.12374,1.12362,1.12366,176600003.0
2006-06-23 21:47:00,1.12361,1.12364,1.1235,1.1235,194800004.0
2006-06-23 21:48:00,1.1235,1.1235,1.12345,1.1235,127000001.0
2006-06-23 21:49:00,1.12345,1.12355,1.12342,1.12348,33200000.0
2006-06-23 21:50:00,1.12345,1.12358,1.12345,1.12358,98000000.0
2006-06-23 21:51:00,1.1236,1.1236,1.12352,1.12352,161100000.0
2006-06-23 21:52:00,1.12351,1.1236,1.12348,1.1236,42000001.0
2006-06-23 21:53:00,1.1236,1.1236,1.12351,1.12351,133100001.0
2006-06-23 21:54:00,1.1235,1.12355,1.12345,1.12345,150700002.0
2006-06-23 21:55:00,1.12345,1.12345,1.12324,1.12324,44900001.0
2006-06-23 21:56:00,1.1232,1.12339,1.1232,1.12336,120900001.0
2006-06-23 21:57:00,1.12324,1.12331,1.12322,1.12331,21700000.0
2006-06-23 21:58:00,1.1232,1.12341,1.1232,1.12334,35200000.0
2006-06-23 21:59:00,1.1232,1.12335,1.1232,1.1233,126899999.0
2006-06-23 22:00:00,1.1233,1.12335,1.1232,1.12323,224399998.0
2006-06-23 22:01:00,1.12328,1.1233,1.12327,1.12327,177900001.0
2006-06-23 22:02:00,1.12325,1.12342,1.12325,1.12332,436500006.0
2006-06-23 22:03:00,1.12335,1.1234,1.12335,1.1234,206800002.0
2006-06-23 22:04:00,1.12345,1.12345,1.12335,1.1234,165999997.0
2006-06-23 22:05:00,1.1234,1.12345,1.12335,1.12335,94300000.0
2006-06-23 22:06:00,1.12331,1.12337,1.12324,1.12329,188199999.0
2006-06-23 22:07:00,1.12335,1.12335,1.12325,1.12335,126799999.0
2006-06-23 22:08:00,1.12336,1.12351,1.12335,1.12338,151799999.0
2006-06-23 22:09:00,1.12326,1.12337,1.12326,1.12335,164200001.0
2006-06-23 22:10:00,1.12335,1.12335,1.1233,1.1233,62200000.0
2006-06-23 22:11:00,1.12327,1.12327,1.12322,1.12322,84200001.0
2006-06-23 22:12:00,1.12318,1.12321,1.12312,1.12312,55900000.0
2006-06-23 22:13:00,1.12296,1.12296,1.12264,1.12264,6900000.0
2006-06-23 22:14:00,1.1226,1.12277,1.1226,1.12272,175700001.0
2006-06-23 22:15:00,1.1228,1.12293,1.1228,1.12293,136000000.0
2006-06-23 22:16:00,1.12293,1.12293,1.1228,1.12281,131400001.0
2006-06-23 22:17:00,1.12269,1.12269,1.12253,1.12259,54000000.0
2006-06-23 22:18:00,1.12255,1.12255,1.1225,1.1225,35200000.0
2006-06-23 22:19:00,1.12233,1.12246,1.12233,1.12246,44500000.0
2006-06-23 22:20:00,1.12245,1.12245,1.12236,1.12243,80499998.0
2006-06-23 22:21:00,1.12248,1.12258,1.12244,1.12245,278999999.0
2006-06-23 22:22:00,1.12245,1.12255,1.12245,1.12245,109000000.0
2006-06-23 22:23:00,1.1225,1.1225,1.1225,1.1225,127299998.0
2006-06-23 22:24:00,1.12249,1.12254,1.12244,1.12248,183400001.0
2006-06-23 22:25:00,1.12241,1.12241,1.12207,1.12207,71499999.0
2006-06-23 22:26:00,1.1221,1.12215,1.1221,1.12215,33500000.0
2006-06-23 22:27:00,1.12212,1.12239,1.12205,1.12227,309199997.0
2006-06-23 22:28:00,1.12228,1.12247,1.12228,1.12234,100400000.0
2006-06-23 22:29:00,1.12243,1.12254,1.12241,1.12245,253699999.0
2006-06-23 22:30:00,1.12243,1.12243,1.12227,1.12228,63300000.0
2006-06-23 22:31:00,1.12225,1.12225,1.12215,1.12225,107099999.0
2006-06-23 22:32:00,1.12217,1.12224,1.12214,1.12214,128400002.0
2006-06-23 22:33:00,1.12215,1.12229,1.12215,1.12229,250900000.0
2006-06-23 22:34:00,1.12227,1.12254,1.12227,1.12254,348300001.0
2006-06-23 22:35:00,1.12266,1.1228,1.12245,1.12245,186199999.0
2006-06-23 22:36:00,1.12243,1.12246,1.12242,1.12245,86799999.0
2006-06-23 22:37:00,1.12245,1.1225,1.1224,1.1224,166000000.0
2006-06-23 22:38:00,1.12247,1.12286,1.12247,1.1228,155600002.0
2006-06-23 22:39:00,1.12281,1.12281,1.12245,1.12245,128100001.0
2006-06-23 22:40:00,1.12243,1.12247,1.12242,1.12243,91799998.0
2006-06-23 22:41:00,1.12244,1.12252,1.12234,1.12234,139100000.0
2006-06-23 22:42:00,1.12237,1.12245,1.12236,1.12236,71400000.0
2006-06-23 22:43:00,1.12235,1.12245,1.1223,1.1224,293100000.0
2006-06-23 22:44:00,1.12242,1.12268,1.12242,1.12261,104500002.0
2006-06-23 22:45:00,1.12257,1.12258,1.12257,1.12258,28700000.0
2006-06-23 22:46:00,1.12255,1.12267,1.12249,1.12267,125300002.0
2006-06-23 22:47:00,1.12259,1.12259,1.12244,1.12253,124700000.0
2006-06-23 22:48:00,1.12259,1.12263,1.12255,1.12263,75199999.0
2006-06-23 22:49:00,1.12264,1.12264,1.12246,1.12246,64600000.0
2006-06-23 22:50:00,1.12248,1.1225,1.12241,1.12243,120499999.0
2006-06-23 22:51:00,1.12251,1.12251,1.12231,1.12242,73700000.0
2006-06-23 22:52:00,1.12235,1.1224,1.1223,1.1223,144200002.0
2006-06-23 22:53:00,1.12238,1.12251,1.12233,1.12237,77200000.0
2006-06-23 22:54:00,1.12232,1.12238,1.12228,1.12228,142000001.0
2006-06-23 22:55:00,1.1223,1.12235,1.1222,1.12225,280100001.0
2006-06-23 22:56:00,1.12228,1.12237,1.12228,1.12237,71699999.0
2006-06-23 22:57:00,1.12241,1.12251,1.1224,1.1224,200200002.0
2006-06-23 22:58:00,1.12248,1.1225,1.12236,1.1225,124200001.0
2006-06-23 22:59:00,1.12245,1.12245,1.12215,1.12225,115499999.0
2006-06-26 00:01:00,1.1204,1.1207,1.1204,1.1207,108100001.0
2006-06-26 00:02:00,1.1206,1.121,1.1205,1.121,108100001.0
2006-06-26 00:03:00,1.1213,1.1213,1.121,1.121,108100001.0
2006-06-26 00:04:00,1.1211,1.1212,1.121,1.1212,108100001.0
2006-06-26 00:05:00,1.1213,1.1213,1.1212,1.1213,108100001.0
2006-06-26 00:06:00,1.1215,1.1215,1.1215,1.1215,108100001.0
2006-06-26 00:07:00,1.1216,1.1216,1.1216,1.1216,108100001.0
2006-06-26 00:09:00,1.1217,1.1221,1.1217,1.1221,108100001.0
2006-06-26 00:10:00,1.122,1.122,1.1218,1.1219,108100001.0
2006-06-26 00:11:00,1.1217,1.1217,1.1215,1.1215,108100001.0
2006-06-26 00:12:00,1.1214,1.1216,1.1214,1.1216,108100001.0
2006-06-26 00:15:00,1.1215,1.1215,1.1215,1.1215,108100001.0
2006-06-26 00:16:00,1.1216,1.1216,1.1216,1.1216,108100001.0
2006-06-26 00:17:00,1.1218,1.1219,1.1218,1.1219,108100001.0
2006-06-26 00:18:00,1.1218,1.1219,1.1218,1.1219,108100001.0
2006-06-26 00:20:00,1.1218,1.1218,1.1218,1.1218,108100001.0
2006-06-26 00:22:00,1.1219,1.1219,1.1219,1.1219,108100001.0
2006-06-26 00:26:00,1.1218,1.1218,1.1216,1.1216,108100001.0
2006-06-26 00:27:00,1.1217,1.1217,1.1217,1.1217,108100001.0
2006-06-26 00:28:00,1.1216,1.1218,1.1216,1.1218,108100001.0
2006-06-26 00:30:00,1.1219,1.1219,1.1219,1.1219,108100001.0
2006-06-26 00:32:00,1.122,1.122,1.122,1.122,108100001.0
2006-06-26 00:33:00,1.1219,1.1219,1.1219,1.1219,108100001.0
2006-06-26 00:38:00,1.1218,1.1218,1.1218,1.1218,108100001.0
2006-06-26 00:39:00,1.1219,1.1219,1.1219,1.1219,108100001.0
2006-06-26 00:40:00,1.1218,1.1218,1.1218,1.1218,108100001.0
2006-06-26 00:42:00,1.1219,1.1219,1.1219,1.1219,108100001.0
2006-06-26 00:43:00,1.1218,1.1218,1.1218,1.1218,108100001.0
2006-06-26 00:48:00,1.1219,1.1219,1.1219,1.1219,108100001.0
2006-06-26 00:50:00,1.1218,1.1218,1.1218,1.1218,108100001.0
2006-06-26 00:52:00,1.1217,1.1218,1.1217,1.1218,108100001.0
2006-06-26 00:58:00,1.1219,1.1219,1.1218,1.1218,108100001.0
2006-06-26 00:59:00,1.1219,1.1219,1.1219,1.1219,108100001.0
2006-06-26 01:00:00,1.1217,1.1217,1.1217,1.1217,108100001.0
2006-06-26 01:01:00,1.1218,1.1219,1.1218,1.1219,108100001.0
2006-06-26 01:02:00,1.1218,1.1218,1.1217,1.1218,108100001.0
2006-06-26 01:03:00,1.1217,1.1217,1.1217,1.1217,108100001.0
2006-06-26 01:04:00,1.1218,1.1218,1.1217,1.1217,108100001.0
2006-06-26 01:06:00,1.1216,1.1216,1.1216,1.1216,108100001.0
2006-06-26 01:08:00,1.1217,1.1218,1.1216,1.1217,108100001.0
2006-06-26 01:09:00,1.1218,1.1218,1.1217,1.1217,108100001.0
2006-06-26 01:11:00,1.1218,1.1219,1.1218,1.1219,108100001.0
2006-06-26 01:13:00,1.1218,1.1218,1.1218,1.1218,108100001.0
2006-06-26 01:15:00,1.1217,1.1217,1.1217,1.1217,108100001.0
2006-06-26 01:16:00,1.1218,1.1218,1.1218,1.1218,108100001.0
2006-06-26 01:18:00,1.1217,1.1218,1.1217,1.1218,108100001.0
2006-06-26 01:19:00,1.1217,1.1217,1.1216,1.1216,108100001.0
2006-06-26 01:20:00,1.1217,1.1217,1.1217,1.1217,108100001.0
2006-06-26 01:21:00,1.1216,1.1216,1.1214,1.1214,108100001.0
2006-06-26 01:22:00,1.1216,1.1216,1.1216,1.1216,108100001.0
2006-06-26 01:25:00,1.1217,1.1217,1.1217,1.1217,108100001.0
2006-06-26 01:26:00,1.1216,1.1216,1.1215,1.1215,108100001.0
2006-06-26 01:27:00,1.1216,1.1216,1.1215,1.1215,108100001.0
2006-06-26 01:29:00,1.1214,1.1214,1.1214,1.1214,108100001.0
2006-06-26 01:30:00,1.1216,1.1216,1.1216,1.1216,108100001.0
2006-06-26 01:31:00,1.1218,1.1218,1.1217,1.1217,108100001.0
2006-06-26 01:33:00,1.1216,1.1218,1.1216,1.1218,108100001.0
2006-06-26 01:34:00,1.1217,1.1217,1.1217,1.1217,108100001.0
2006-06-26 01:35:00,1.1218,1.1219,1.1218,1.1218,108100001.0
2006-06-26 01:36:00,1.1219,1.1219,1.1217,1.1217,108100001.0
2006-06-26 01:37:00,1.1218,1.1219,1.1217,1.1217,108100001.0
2006-06-26 01:38:00,1.1216,1.1216,1.1216,1.1216,108100001.0
2006-06-26 01:39:00,1.1217,1.1217,1.1216,1.1216,108100001.0
2006-06-26 01:40:00,1.1217,1.1217,1.1217,1.1217,108100001.0
2006-06-26 01:42:00,1.1216,1.1216,1.1216,1.1216,108100001.0
2006-06-26 01:43:00,1.1217,1.1217,1.1217,1.1217,108100001.0
2006-06-26 01:44:00,1.1218,1.1219,1.1218,1.1219,108100001.0
2006-06-26 01:45:00,1.1218,1.1218,1.1217,1.1217,108100001.0
2006-06-26 01:51:00,1.1218,1.1218,1.1217,1.1218,108100001.0
2006-06-26 01:53:00,1.1219,1.1219,1.1219,1.1219,108100001.0
2006-06-26 01:54:00,1.1217,1.1217,1.1217,1.1217,108100001.0
2006-06-26 01:58:00,1.1218,1.1218,1.1217,1.1217,108100001.0
2006-06-26 02:00:00,1.12153,1.1216,1.12152,1.12152,108100001.0
2006-06-26 02:01:00,1.12163,1.12163,1.12163,1.12163,7200000.0
2006-06-26 02:02:00,1.1216,1.1216,1.1216,1.1216,25500000.0
2006-06-26 02:03:00,1.12157,1.12159,1.12143,1.12154,157599998.0
2006-06-26 02:04:00,1.12153,1.12159,1.12153,1.12157,96000000.0
2006-06-26 02:05:00,1.12162,1.12162,1.12146,1.1215,216599999.0
2006-06-26 02:06:00,1.1214,1.12153,1.1214,1.12153,61100000.0
2006-06-26 02:07:00,1.1216,1.12162,1.12154,1.12155,75899999.0
2006-06-26 02:08:00,1.12158,1.12166,1.12148,1.12163,99600000.0
2006-06-26 02:09:00,1.1217,1.1217,1.12165,1.12165,9500000.0
2006-06-26 02:10:00,1.12168,1.12178,1.12168,1.1217,96300000.0
2006-06-26 02:11:00,1.12174,1.12179,1.12157,1.12157,28200000.0
2006-06-26 02:12:00,1.12148,1.12148,1.12148,1.12148,40000000.0
2006-06-26 02:13:00,1.12146,1.12146,1.12127,1.12127,23200000.0
2006-06-26 02:14:00,1.12126,1.12138,1.12126,1.12133,33500000.0
2006-06-26 02:15:00,1.12135,1.12135,1.12125,1.12135,161300004.0
2006-06-26 02:16:00,1.1213,1.1213,1.1213,1.1213,3100000.0
2006-06-26 02:17:00,1.12132,1.12132,1.12125,1.12125,7800000.0
2006-06-26 02:18:00,1.12115,1.12115,1.12115,1.12115,800000.0
2006-06-26 02:19:00,1.12112,1.12136,1.12112,1.1213,187300001.0
2006-06-26 02:20:00,1.12125,1.12138,1.12125,1.12135,100199997.0
2006-06-26 02:21:00,1.12125,1.1213,1.12125,1.1213,28000000.0
2006-06-26 02:22:00,1.1213,1.12135,1.12125,1.12135,133399999.0
2006-06-26 02:23:00,1.12127,1.12136,1.12119,1.12129,104399999.0
2006-06-26 02:24:00,1.1212,1.1212,1.12115,1.12115,50700000.0
2006-06-26 02:25:00,1.12115,1.12122,1.12115,1.12122,46900001.0
2006-06-26 02:26:00,1.1212,1.1212,1.12115,1.12115,33399998.0
2006-06-26 02:27:00,1.12117,1.12135,1.12117,1.12135,87699999.0
2006-06-26 02:28:00,1.1214,1.1214,1.1214,1.1214,6500000.0
2006-06-26 02:29:00,1.12135,1.12145,1.12133,1.1214,165000000.0
2006-06-26 02:30:00,1.12142,1.12142,1.1214,1.1214,116599996.0
2006-06-26 02:31:00,1.12141,1.12154,1.12141,1.12142,23500000.0
2006-06-26 02:32:00,1.12142,1.12142,1.12132,1.12132,60400000.0
2006-06-26 02:33:00,1.12135,1.12135,1.1213,1.1213,37700001.0
2006-06-26 02:34:00,1.12128,1.1213,1.12125,1.1213,193399999.0
2006-06-26 02:35:00,1.12135,1.12135,1.12125,1.12125,36199999.0
2006-06-26 02:36:00,1.1213,1.1213,1.1213,1.1213,20900000.0
2006-06-26 02:37:00,1.12135,1.12135,1.12125,1.12125,12800000.0
2006-06-26 02:38:00,1.12126,1.12145,1.12126,1.12145,71000003.0
2006-06-26 02:39:00,1.1215,1.12155,1.12142,1.12155,87099999.0
2006-06-26 02:40:00,1.12142,1.12145,1.12142,1.12145,28700000.0
2006-06-26 02:41:00,1.1215,1.1215,1.12145,1.12145,15100000.0
2006-06-26 02:42:00,1.12152,1.12158,1.12147,1.1215,120400000.0
2006-06-26 02:43:00,1.12155,1.12155,1.1215,1.1215,96500000.0
2006-06-26 02:44:00,1.12138,1.12138,1.12137,1.12137,19500000.0
2006-06-26 02:45:00,1.12128,1.12135,1.12128,1.12135,5600000.0
2006-06-26 02:46:00,1.1215,1.1215,1.12142,1.12144,71800001.0
2006-06-26 02:47:00,1.12148,1.12148,1.12145,1.12145,900000.0
2006-06-26 02:48:00,1.12153,1.12155,1.12145,1.1215,88700000.0
2006-06-26 02:49:00,1.12155,1.12155,1.1215,1.1215,10400000.0
2006-06-26 02:50:00,1.12148,1.12148,1.12148,1.12148,27100000.0
2006-06-26 02:51:00,1.12145,1.12155,1.12145,1.12145,46200000.0
2006-06-26 02:52:00,1.12146,1.12146,1.12139,1.12139,15900000.0
2006-06-26 02:53:00,1.1213,1.12145,1.1213,1.12143,45500000.0
2006-06-26 02:54:00,1.12148,1.1218,1.12148,1.1218,48600000.0
2006-06-26 02:55:00,1.12182,1.12186,1.12154,1.12154,32100000.0
2006-06-26 02:56:00,1.12165,1.12165,1.1216,1.1216,70099998.0
2006-06-26 02:57:00,1.12167,1.12168,1.12167,1.12168,72799999.0
2006-06-26 02:58:00,1.12167,1.12167,1.12145,1.12161,79100002.0
2006-06-26 02:59:00,1.12169,1.12183,1.12163,1.12175,85200000.0
2006-06-26 03:00:00,1.1218,1.12185,1.1217,1.12185,28599999.0
2006-06-26 03:01:00,1.12173,1.12173,1.12167,1.12167,24000000.0
2006-06-26 03:02:00,1.12162,1.12165,1.1215,1.12165,222599999.0
2006-06-26 03:03:00,1.12162,1.12162,1.1215,1.1216,67900000.0
2006-06-26 03:04:00,1.12171,1.12181,1.1217,1.1217,35600000.0
2006-06-26 03:05:00,1.12175,1.12185,1.12175,1.12175,105099999.0
2006-06-26 03:06:00,1.12171,1.12171,1.12165,1.12165,32000001.0
2006-06-26 03:07:00,1.12158,1.12158,1.12158,1.12158,6400000.0
2006-06-26 03:08:00,1.1216,1.1216,1.12155,1.12155,94600000.0
2006-06-26 03:09:00,1.1216,1.12165,1.12155,1.1216,47000001.0
2006-06-26 03:10:00,1.12157,1.12157,1.12157,1.12157,2400000.0
2006-06-26 03:11:00,1.12165,1.12165,1.12155,1.12155,9700000.0
2006-06-26 03:12:00,1.12162,1.1217,1.12162,1.12169,75700002.0
2006-06-26 03:13:00,1.12177,1.12177,1.12162,1.12165,37699999.0
2006-06-26 03:14:00,1.12172,1.1219,1.1217,1.12183,90400000.0
2006-06-26 03:15:00,1.12185,1.1219,1.12183,1.12183,34300000.0
2006-06-26 03:16:00,1.12183,1.12185,1.12183,1.12185,13600000.0
2006-06-26 03:17:00,1.12173,1.12175,1.12165,1.12165,41599999.0
2006-06-26 03:18:00,1.12162,1.12175,1.12162,1.12175,149899999.0
2006-06-26 03:19:00,1.12169,1.12185,1.12169,1.12185,47199999.0
2006-06-26 03:20:00,1.12191,1.12191,1.12184,1.12184,9600000.0
2006-06-26 03:21:00,1.12182,1.12185,1.12175,1.12185,29200000.0
2006-06-26 03:22:00,1.12178,1.12178,1.12166,1.12172,54200000.0
2006-06-26 03:23:00,1.12162,1.12177,1.12162,1.1217,52500001.0
2006-06-26 03:24:00,1.12167,1.1217,1.12167,1.1217,25600000.0
2006-06-26 03:25:00,1.1217,1.12175,1.12165,1.12173,44600000.0
2006-06-26 03:26:00,1.12173,1.12175,1.12165,1.1217,134399997.0
2006-06-26 03:27:00,1.12168,1.1217,1.12168,1.1217,21499999.0
2006-06-26 03:28:00,1.12163,1.12163,1.12157,1.12157,34999999.0
2006-06-26 03:29:00,1.12147,1.12147,1.12133,1.12133,167300001.0
2006-06-26 03:30:00,1.12142,1.12158,1.12139,1.12139,92599999.0
2006-06-26 03:31:00,1.12135,1.1214,1.1213,1.1214,63800000.0
2006-06-26 03:32:00,1.1214,1.1214,1.1214,1.1214,5400000.0
2006-06-26 03:33:00,1.1213,1.12142,1.1213,1.12142,45100001.0
2006-06-26 03:34:00,1.12138,1.12145,1.12138,1.12145,35399999.0
2006-06-26 03:35:00,1.12135,1.1214,1.12135,1.1214,56200001.0
2006-06-26 03:36:00,1.12133,1.12145,1.12133,1.12145,17700000.0
2006-06-26 03:37:00,1.1214,1.1214,1.1214,1.1214,5600000.0
2006-06-26 03:38:00,1.12138,1.12152,1.12138,1.12152,12000000.0
2006-06-26 03:39:00,1.1215,1.12155,1.12147,1.1215,68699999.0
2006-06-26 03:40:00,1.12145,1.12155,1.12145,1.1215,88699999.0
2006-06-26 03:41:00,1.12148,1.12153,1.12139,1.12153,102200000.0
2006-06-26 03:42:00,1.12145,1.1215,1.12145,1.1215,31200000.0
2006-06-26 03:43:00,1.12155,1.12155,1.12142,1.12142,104800001.0
2006-06-26 03:44:00,1.12147,1.12147,1.12136,1.12136,1600000.0
2006-06-26 03:45:00,1.12139,1.12155,1.12139,1.12145,124200001.0
2006-06-26 03:46:00,1.1215,1.12153,1.1215,1.12153,29099999.0
2006-06-26 03:47:00,1.12153,1.12153,1.12145,1.1215,30900000.0
2006-06-26 03:48:00,1.12133,1.12144,1.12133,1.12135,95700000.0
2006-06-26 03:49:00,1.1214,1.12148,1.1214,1.12143,64199999.0
2006-06-26 03:50:00,1.12145,1.12155,1.12145,1.12155,5000000.0
2006-06-26 03:51:00,1.1215,1.1215,1.1215,1.1215,3200000.0
2006-06-26 03:52:00,1.12142,1.12142,1.12138,1.12138,10400000.0
2006-06-26 03:53:00,1.12147,1.12147,1.12129,1.1213,116000002.0
2006-06-26 03:54:00,1.1212,1.1212,1.12115,1.1212,115100000.0
2006-06-26 03:55:00,1.1212,1.1212,1.1212,1.1212,15100000.0
2006-06-26 03:56:00,1.12112,1.12125,1.12112,1.12115,15300000.0
2006-06-26 03:57:00,1.12123,1.12128,1.12123,1.12124,50499999.0
2006-06-26 03:58:00,1.1212,1.12135,1.1212,1.12135,50100000.0
2006-06-26 03:59:00,1.12135,1.12135,1.12135,1.12135,500000.0
2006-06-26 04:00:00,1.12128,1.12132,1.12123,1.12123,79800001.0
2006-06-26 04:01:00,1.12135,1.12135,1.12122,1.12122,43300000.0
2006-06-26 04:02:00,1.12135,1.12135,1.12135,1.12135,38500001.0
2006-06-26 04:03:00,1.12125,1.12125,1.12125,1.12125,900000.0
2006-06-26 04:04:00,1.12135,1.12135,1.12125,1.12125,7200000.0
2006-06-26 04:05:00,1.1213,1.1213,1.1213,1.1213,5600000.0
2006-06-26 04:06:00,1.12132,1.12132,1.12122,1.1213,25900000.0
2006-06-26 04:07:00,1.1213,1.12135,1.12125,1.12135,106499999.0
2006-06-26 04:08:00,1.12125,1.1213,1.12125,1.1213,24700000.0
2006-06-26 04:09:00,1.12132,1.12135,1.1213,1.12133,95800002.0
2006-06-26 04:10:00,1.1213,1.1213,1.1212,1.1213,201700001.0
2006-06-26 04:11:00,1.12129,1.12136,1.12129,1.12136,29700000.0
2006-06-26 04:12:00,1.12142,1.12145,1.12135,1.1214,109000001.0
2006-06-26 04:13:00,1.12145,1.12145,1.1214,1.1214,11700000.0
2006-06-26 04:14:00,1.1214,1.12145,1.12135,1.12135,36700000.0
2006-06-26 04:15:00,1.12132,1.12136,1.12127,1.12127,15600000.0
2006-06-26 04:16:00,1.12125,1.1213,1.12125,1.1213,35100000.0
2006-06-26 04:17:00,1.12119,1.12121,1.12119,1.12121,50399998.0
2006-06-26 04:18:00,1.1212,1.12122,1.1212,1.12122,6400000.0
2006-06-26 04:19:00,1.12115,1.12125,1.121,1.121,14400000.0
2006-06-26 04:20:00,1.12125,1.12125,1.1212,1.1212,16700000.0
2006-06-26 04:21:00,1.12115,1.1212,1.1211,1.12118,94999998.0
2006-06-26 04:22:00,1.12112,1.12128,1.12111,1.12122,127100001.0
2006-06-26 04:23:00,1.12125,1.12134,1.12125,1.12134,112600003.0
2006-06-26 04:24:00,1.12135,1.12145,1.12135,1.12135,67099998.0
2006-06-26 04:25:00,1.1214,1.1214,1.1214,1.1214,43200000.0
2006-06-26 04:26:00,1.12132,1.12132,1.12128,1.12128,50000000.0
2006-06-26 04:27:00,1.12123,1.12138,1.12123,1.12138,139900001.0
2006-06-26 04:28:00,1.1212,1.1212,1.1212,1.1212,800000.0
2006-06-26 04:29:00,1.1213,1.12132,1.1212,1.12125,114200000.0
2006-06-26 04:30:00,1.12125,1.12135,1.12125,1.12135,5600000.0
2006-06-26 04:31:00,1.12135,1.12135,1.12125,1.1213,77500002.0
2006-06-26 04:32:00,1.12122,1.12137,1.12122,1.12137,90700001.0
2006-06-26 04:33:00,1.12135,1.1214,1.1213,1.12135,83500000.0
2006-06-26 04:34:00,1.1214,1.12145,1.12135,1.1214,91900002.0
2006-06-26 04:35:00,1.12142,1.12142,1.1214,1.1214,49800000.0
2006-06-26 04:36:00,1.12137,1.12152,1.12137,1.12152,67599999.0
2006-06-26 04:37:00,1.1215,1.12152,1.1215,1.12152,35900000.0
2006-06-26 04:38:00,1.1215,1.12155,1.12147,1.1215,140900000.0
2006-06-26 04:39:00,1.12144,1.12144,1.12144,1.12144,42000001.0
2006-06-26 04:40:00,1.12138,1.1214,1.12135,1.12135,20100000.0
2006-06-26 04:41:00,1.1214,1.1214,1.12135,1.12135,46799999.0
2006-06-26 04:42:00,1.1214,1.1214,1.1214,1.1214,43800001.0
2006-06-26 04:43:00,1.12136,1.12139,1.12119,1.12136,134600001.0
2006-06-26 04:44:00,1.1214,1.1214,1.1214,1.1214,20200001.0
2006-06-26 04:45:00,1.12135,1.12135,1.12135,1.12135,3200000.0
2006-06-26 04:46:00,1.1214,1.12142,1.12135,1.1214,95300001.0
2006-06-26 04:47:00,1.12135,1.12145,1.12135,1.12137,110200001.0
2006-06-26 04:48:00,1.1214,1.1214,1.12135,1.12135,32899999.0
2006-06-26 04:49:00,1.1214,1.1214,1.12132,1.12135,122800000.0
2006-06-26 04:50:00,1.12135,1.12145,1.12135,1.12135,60600001.0
2006-06-26 04:51:00,1.12145,1.12145,1.12135,1.1214,70600000.0
2006-06-26 04:52:00,1.1214,1.1214,1.1213,1.12137,39099999.0
2006-06-26 04:53:00,1.12137,1.12145,1.12135,1.1214,65499999.0
2006-06-26 04:54:00,1.1214,1.12142,1.12135,1.1214,63800001.0
2006-06-26 04:55:00,1.12135,1.12145,1.12135,1.12142,26100000.0
2006-06-26 04:56:00,1.12137,1.12147,1.12137,1.12142,25800000.0
2006-06-26 04:57:00,1.12145,1.12145,1.12135,1.1214,46799999.0
2006-06-26 04:58:00,1.1214,1.1214,1.1214,1.1214,22400000.0
2006-06-26 04:59:00,1.12139,1.12148,1.12139,1.12146,164300002.0
2006-06-26 05:00:00,1.1215,1.1215,1.1214,1.1214,32800000.0
2006-06-26 05:01:00,1.1215,1.1215,1.12145,1.1215,113499997.0
2006-06-26 05:02:00,1.1215,1.12157,1.12142,1.1215,74499999.0
2006-06-26 05:03:00,1.12152,1.12155,1.12152,1.12155,4800000.0
2006-06-26 05:04:00,1.12145,1.12155,1.12145,1.1215,50900000.0
2006-06-26 05:05:00,1.12152,1.12155,1.1215,1.12155,56900001.0
2006-06-26 05:06:00,1.12168,1.12173,1.12165,1.12169,81400000.0
2006-06-26 05:07:00,1.12175,1.12175,1.12153,1.1216,206600002.0
2006-06-26 05:08:00,1.1216,1.1216,1.1216,1.1216,7500000.0
2006-06-26 05:09:00,1.1216,1.12165,1.12152,1.12153,154100002.0
2006-06-26 05:10:00,1.12155,1.1216,1.12152,1.12158,148200003.0
2006-06-26 05:11:00,1.12162,1.12162,1.12155,1.12155,13700000.0
2006-06-26 05:12:00,1.12172,1.1218,1.1215,1.1215,55999998.0
2006-06-26 05:13:00,1.12142,1.1216,1.12142,1.12157,87899999.0
2006-06-26 05:14:00,1.12162,1.12162,1.12155,1.1216,36700000.0
2006-06-26 05:15:00,1.12147,1.12147,1.12133,1.12133,140600001.0
2006-06-26 05:16:00,1.12145,1.12147,1.12135,1.12135,49900000.0
2006-06-26 05:17:00,1.12142,1.12151,1.1214,1.12144,49100000.0
2006-06-26 05:18:00,1.12148,1.12155,1.12148,1.1215,103000002.0
2006-06-26 05:19:00,1.1215,1.1215,1.12142,1.12142,39500000.0
2006-06-26 05:20:00,1.12158,1.12158,1.12145,1.1215,85400000.0
2006-06-26 05:21:00,1.1215,1.1215,1.1215,1.1215,18800000.0
2006-06-26 05:22:00,1.1215,1.1215,1.12145,1.1215,28400000.0
2006-06-26 05:23:00,1.12148,1.12155,1.12145,1.12148,86800001.0
2006-06-26 05:24:00,1.12155,1.12155,1.12155,1.12155,4400000.0
2006-06-26 05:25:00,1.12148,1.12153,1.12139,1.12153,69100001.0
2006-06-26 05:26:00,1.12148,1.12152,1.12138,1.12138,34700000.0
2006-06-26 05:27:00,1.12137,1.12146,1.12137,1.12142,147399997.0
2006-06-26 05:28:00,1.1214,1.1214,1.1214,1.1214,58799999.0
2006-06-26 05:29:00,1.1214,1.1214,1.12135,1.12137,129400002.0
2006-06-26 05:30:00,1.12132,1.1214,1.12132,1.12135,127400001.0
2006-06-26 05:31:00,1.12145,1.12152,1.12141,1.12143,34400000.0
2006-06-26 05:32:00,1.12155,1.12165,1.12154,1.12154,32800000.0
2006-06-26 05:33:00,1.12143,1.12147,1.12143,1.12147,18499999.0
2006-06-26 05:34:00,1.12145,1.1215,1.12142,1.12142,36600000.0
2006-06-26 05:35:00,1.12146,1.12146,1.12142,1.12142,54600002.0
2006-06-26 05:36:00,1.12142,1.12153,1.12142,1.12153,88300001.0
2006-06-26 05:37:00,1.12145,1.1215,1.12145,1.1215,35599998.0
2006-06-26 05:38:00,1.1215,1.12155,1.1214,1.1214,75000000.0
2006-06-26 05:39:00,1.1215,1.12155,1.12145,1.12155,108499998.0
2006-06-26 05:40:00,1.12148,1.12155,1.12145,1.1215,102700001.0
2006-06-26 05:41:00,1.12153,1.12155,1.1215,1.12155,57300000.0
2006-06-26 05:42:00,1.12155,1.12155,1.1215,1.1215,17700000.0
2006-06-26 05:43:00,1.12142,1.12158,1.12142,1.12158,9600000.0
2006-06-26 05:44:00,1.12145,1.12155,1.12145,1.12148,51399999.0
2006-06-26 05:45:00,1.1214,1.12155,1.1214,1.12145,64900000.0
2006-06-26 05:46:00,1.1215,1.12155,1.1215,1.12155,66500001.0
2006-06-26 05:47:00,1.1215,1.12152,1.12142,1.1215,65199997.0
2006-06-26 05:48:00,1.12145,1.1215,1.12145,1.1215,16000000.0
2006-06-26 05:49:00,1.1215,1.12153,1.1215,1.12153,34800001.0
2006-06-26 05:50:00,1.12142,1.12149,1.12142,1.12149,71599999.0
2006-06-26 05:51:00,1.1214,1.12155,1.1214,1.12145,68599999.0
2006-06-26 05:52:00,1.12155,1.12155,1.12142,1.12142,165100000.0
2006-06-26 05:53:00,1.12148,1.12155,1.1214,1.12155,133000002.0
2006-06-26 05:54:00,1.12155,1.12155,1.1215,1.1215,25500000.0
2006-06-26 05:55:00,1.1215,1.12152,1.12145,1.12152,20000000.0
2006-06-26 05:56:00,1.12147,1.1215,1.12147,1.1215,48400000.0
2006-06-26 05:57:00,1.12145,1.1215,1.12145,1.1215,143399999.0
2006-06-26 05:58:00,1.1215,1.12155,1.12145,1.12145,164400000.0
2006-06-26 05:59:00,1.12145,1.12145,1.12145,1.12145,8000000.0
2006-06-26 06:00:00,1.12148,1.12148,1.12145,1.12148,22900000.0
2006-06-26 06:01:00,1.1215,1.12155,1.1214,1.1215,20500000.0
2006-06-26 06:02:00,1.12145,1.12155,1.1214,1.12145,84499999.0
2006-06-26 06:03:00,1.12145,1.12152,1.12145,1.1215,124799999.0
2006-06-26 06:04:00,1.12147,1.1215,1.12145,1.12145,69500001.0
2006-06-26 06:05:00,1.12155,1.12155,1.12142,1.12145,88799998.0
2006-06-26 06:06:00,1.1215,1.1215,1.12145,1.12145,91100003.0
2006-06-26 06:07:00,1.12155,1.12155,1.12145,1.12147,72500003.0
2006-06-26 06:08:00,1.1215,1.12155,1.12148,1.12152,95100001.0
2006-06-26 06:09:00,1.1215,1.1215,1.12145,1.12145,72700000.0
2006-06-26 06:10:00,1.12157,1.12157,1.1214,1.12152,43200000.0
2006-06-26 06:11:00,1.12148,1.1215,1.12137,1.12137,87400001.0
2006-06-26 06:12:00,1.12135,1.1214,1.1213,1.1213,61400003.0
2006-06-26 06:13:00,1.12135,1.1214,1.12135,1.1214,47099999.0
2006-06-26 06:14:00,1.1214,1.1214,1.12135,1.1214,50900000.0
2006-06-26 06:15:00,1.1214,1.12145,1.12132,1.12145,86999997.0
2006-06-26 06:16:00,1.12142,1.12148,1.12136,1.12136,78600000.0
2006-06-26 06:17:00,1.1213,1.12135,1.12125,1.1213,59800000.0
2006-06-26 06:18:00,1.12135,1.12142,1.12128,1.12138,139299998.0
2006-06-26 06:19:00,1.12145,1.12145,1.12137,1.1214,32900000.0
2006-06-26 06:20:00,1.12135,1.12138,1.12133,1.12133,90700000.0
2006-06-26 06:21:00,1.12125,1.1213,1.1212,1.1213,119100001.0
2006-06-26 06:22:00,1.12135,1.12141,1.12133,1.12141,37400001.0
2006-06-26 06:23:00,1.12135,1.12148,1.12135,1.12148,78200000.0
2006-06-26 06:24:00,1.1215,1.12153,1.12145,1.1215,76700001.0
2006-06-26 06:25:00,1.12145,1.12145,1.1213,1.1213,25200001.0
2006-06-26 06:26:00,1.12148,1.12157,1.12145,1.12145,68300000.0
2006-06-26 06:27:00,1.12148,1.12148,1.12139,1.1214,55000001.0
2006-06-26 06:28:00,1.12135,1.12147,1.12135,1.12138,13100000.0
2006-06-26 06:29:00,1.12145,1.12155,1.12145,1.1215,135800000.0
2006-06-26 06:30:00,1.12153,1.12153,1.12137,1.12137,46200000.0
2006-06-26 06:31:00,1.1214,1.12145,1.12135,1.12135,109599998.0
2006-06-26 06:32:00,1.1214,1.1214,1.1214,1.1214,13600000.0
2006-06-26 06:33:00,1.12142,1.12143,1.12134,1.12136,10100000.0
2006-06-26 06:34:00,1.12138,1.1214,1.12138,1.1214,78200002.0
2006-06-26 06:35:00,1.12135,1.12145,1.12135,1.12135,73299998.0
2006-06-26 06:36:00,1.12133,1.12133,1.12133,1.12133,7200000.0
2006-06-26 06:37:00,1.1214,1.12142,1.12135,1.1214,89500000.0
2006-06-26 06:38:00,1.12148,1.12148,1.1214,1.1214,44900000.0
2006-06-26 06:39:00,1.12138,1.1214,1.12135,1.1214,99800002.0
2006-06-26 06:40:00,1.12147,1.12152,1.12141,1.12152,171399997.0
2006-06-26 06:41:00,1.1215,1.12153,1.12142,1.1215,146500000.0
2006-06-26 06:42:00,1.12152,1.12161,1.12148,1.12158,61300001.0
2006-06-26 06:43:00,1.12155,1.1216,1.12155,1.1216,95900000.0
2006-06-26 06:44:00,1.12154,1.12161,1.1215,1.1215,77700002.0
2006-06-26 06:45:00,1.12157,1.12157,1.12147,1.12147,57400000.0
2006-06-26 06:46:00,1.1215,1.1215,1.1213,1.1213,69000001.0
2006-06-26 06:47:00,1.12125,1.12135,1.12125,1.1213,81200000.0
2006-06-26 06:48:00,1.1213,1.12133,1.12125,1.12133,105800001.0
2006-06-26 06:49:00,1.12125,1.12125,1.12125,1.12125,3900000.0
2006-06-26 06:50:00,1.12128,1.12128,1.12119,1.12121,47499998.0
2006-06-26 06:51:00,1.12118,1.1212,1.1209,1.1212,78899998.0
2006-06-26 06:52:00,1.1212,1.12125,1.1211,1.12115,104500001.0
2006-06-26 06:53:00,1.12118,1.12118,1.12118,1.12118,40099998.0
2006-06-26 06:54:00,1.1212,1.1212,1.1212,1.1212,78700001.0
2006-06-26 06:55:00,1.12122,1.12129,1.12108,1.12109,83299999.0
2006-06-26 06:56:00,1.121,1.12105,1.121,1.121,33900000.0
2006-06-26 06:57:00,1.12096,1.12096,1.12089,1.12089,20000000.0
2006-06-26 06:58:00,1.1209,1.1209,1.1209,1.1209,59900002.0
2006-06-26 06:59:00,1.1208,1.12095,1.1208,1.1209,147999998.0
2006-06-26 07:00:00,1.12085,1.1209,1.12085,1.12085,52500000.0
2006-06-26 07:01:00,1.12099,1.12114,1.12093,1.12113,60900000.0
2006-06-26 07:02:00,1.1212,1.12125,1.12115,1.12119,55500000.0
2006-06-26 07:03:00,1.12135,1.12135,1.12125,1.1213,125100002.0
2006-06-26 07:04:00,1.12125,1.1213,1.1212,1.1213,148700004.0
2006-06-26 07:05:00,1.12122,1.1213,1.12122,1.1213,32900000.0
2006-06-26 07:06:00,1.12127,1.12136,1.1212,1.12127,57700000.0
2006-06-26 07:07:00,1.1212,1.12122,1.12115,1.12115,92800001.0
2006-06-26 07:08:00,1.12112,1.12112,1.12108,1.12108,8800000.0
2006-06-26 07:09:00,1.12105,1.12115,1.12105,1.12105,78900001.0
2006-06-26 07:10:00,1.12125,1.12138,1.12125,1.12138,16100000.0
2006-06-26 07:11:00,1.12141,1.12145,1.12138,1.12141,74400001.0
2006-06-26 07:12:00,1.12144,1.12155,1.12142,1.12142,77600000.0
2006-06-26 07:13:00,1.1214,1.12145,1.12132,1.1214,39400000.0
2006-06-26 07:14:00,1.12135,1.1214,1.12135,1.12137,77400000.0
2006-06-26 07:15:00,1.12137,1.12142,1.12137,1.1214,82600000.0
2006-06-26 07:16:00,1.1214,1.12145,1.1213,1.12135,117400002.0
2006-06-26 07:17:00,1.12138,1.1214,1.12138,1.1214,23900000.0
2006-06-26 07:18:00,1.12135,1.1214,1.12135,1.1214,93399998.0
2006-06-26 07:19:00,1.12135,1.1214,1.12135,1.1214,41599999.0
2006-06-26 07:20:00,1.12135,1.1214,1.12135,1.1214,36800000.0
2006-06-26 07:21:00,1.12138,1.12149,1.12137,1.12147,118400003.0
2006-06-26 07:22:00,1.12143,1.12163,1.12143,1.12163,80700002.0
2006-06-26 07:23:00,1.12168,1.1217,1.12163,1.1217,99699999.0
2006-06-26 07:24:00,1.12173,1.12173,1.12165,1.12165,31900000.0
2006-06-26 07:25:00,1.1217,1.12175,1.12165,1.12165,80300001.0
2006-06-26 07:26:00,1.1217,1.12172,1.12165,1.12165,34900001.0
2006-06-26 07:27:00,1.1217,1.1217,1.12167,1.12167,1600000.0
2006-06-26 07:28:00,1.12165,1.12177,1.12165,1.1217,206400001.0
2006-06-26 07:29:00,1.12159,1.12166,1.12156,1.12159,132699999.0
2006-06-26 07:30:00,1.12167,1.12175,1.12163,1.12163,139799999.0
2006-06-26 07:31:00,1.1216,1.12165,1.12152,1.1216,120799999.0
2006-06-26 07:32:00,1.12165,1.12165,1.1216,1.1216,12800000.0
2006-06-26 07:33:00,1.1216,1.12162,1.12155,1.1216,114099999.0
2006-06-26 07:34:00,1.12155,1.1216,1.12155,1.1216,66700000.0
2006-06-26 07:35:00,1.12155,1.12165,1.12155,1.1216,73800002.0
2006-06-26 07:36:00,1.1216,1.12165,1.12152,1.12157,167999999.0
2006-06-26 07:37:00,1.1216,1.1216,1.1216,1.1216,37500000.0
2006-06-26 07:38:00,1.12165,1.12165,1.12155,1.1216,33500000.0
2006-06-26 07:39:00,1.12155,1.1216,1.12155,1.12157,78199997.0
2006-06-26 07:40:00,1.12155,1.1216,1.12155,1.12158,71899999.0
2006-06-26 07:41:00,1.12155,1.12155,1.12155,1.12155,9800000.0
2006-06-26 07:42:00,1.12157,1.12165,1.12155,1.12165,43000000.0
2006-06-26 07:43:00,1.12165,1.12165,1.12155,1.12155,54200001.0
2006-06-26 07:44:00,1.1216,1.12165,1.1215,1.12165,35600000.0
2006-06-26 07:45:00,1.12154,1.1217,1.12154,1.12166,60000000.0
2006-06-26 07:46:00,1.12157,1.1216,1.12157,1.1216,34900001.0
2006-06-26 07:47:00,1.12159,1.12166,1.12159,1.12166,19100000.0
2006-06-26 07:48:00,1.1217,1.12174,1.12162,1.12162,133100000.0
2006-06-26 07:49:00,1.12164,1.12177,1.12164,1.1217,98200002.0
2006-06-26 07:50:00,1.12175,1.12175,1.12175,1.12175,800000.0
2006-06-26 07:51:00,1.1217,1.12172,1.12165,1.12165,110799999.0
2006-06-26 07:52:00,1.12168,1.1218,1.12157,1.1218,113100000.0
2006-06-26 07:53:00,1.12184,1.12195,1.12184,1.12195,20000000.0
2006-06-26 07:54:00,1.122,1.12211,1.12196,1.12196,147499999.0
2006-06-26 07:55:00,1.12195,1.12195,1.12178,1.12195,70300000.0
2006-06-26 07:56:00,1.12197,1.12197,1.12197,1.12197,2400000.0
2006-06-26 07:57:00,1.1219,1.1219,1.12188,1.12188,23200000.0
2006-06-26 07:58:00,1.12188,1.12188,1.12176,1.12182,69199999.0
2006-06-26 07:59:00,1.12175,1.12182,1.12175,1.1218,46800001.0
2006-06-26 08:00:00,1.12175,1.12185,1.12175,1.12185,116599999.0
2006-06-26 08:01:00,1.12186,1.12204,1.12186,1.12204,2900000.0
2006-06-26 08:02:00,1.12203,1.1221,1.12186,1.12186,40800000.0
2006-06-26 08:03:00,1.12177,1.12192,1.12177,1.12192,46199999.0
2006-06-26 08:04:00,1.12188,1.12202,1.12187,1.12202,72100001.0
2006-06-26 08:05:00,1.12202,1.12208,1.122,1.12208,103700001.0
2006-06-26 08:06:00,1.12215,1.12215,1.1221,1.12215,56900000.0
2006-06-26 08:07:00,1.12212,1.12219,1.12209,1.12218,85800001.0
2006-06-26 08:08:00,1.1222,1.1222,1.12213,1.12213,45599998.0
2006-06-26 08:09:00,1.12218,1.12228,1.12214,1.12214,146499997.0
2006-06-26 08:10:00,1.12221,1.12233,1.12213,1.12233,152000000.0
2006-06-26 08:11:00,1.12238,1.12238,1.12218,1.12234,124100001.0
2006-06-26 08:12:00,1.12221,1.12221,1.12199,1.12214,65600001.0
2006-06-26 08:13:00,1.12215,1.12223,1.12207,1.12207,64000001.0
2006-06-26 08:14:00,1.12207,1.1222,1.12203,1.12203,125300004.0
2006-06-26 08:15:00,1.12202,1.12211,1.122,1.12205,138300001.0
2006-06-26 08:16:00,1.122,1.12208,1.122,1.12204,127800000.0
2006-06-26 08:17:00,1.1221,1.1221,1.12205,1.12207,77100001.0
2006-06-26 08:18:00,1.12205,1.12205,1.12205,1.12205,800000.0
2006-06-26 08:19:00,1.12221,1.1224,1.12221,1.1224,53499999.0
2006-06-26 08:20:00,1.12237,1.12237,1.12214,1.12214,85099999.0
2006-06-26 08:21:00,1.12212,1.12212,1.1219,1.12193,66200000.0
2006-06-26 08:22:00,1.12192,1.12205,1.12192,1.12205,72600000.0
2006-06-26 08:23:00,1.12206,1.12208,1.12191,1.12192,99300001.0
2006-06-26 08:24:00,1.12186,1.12189,1.1218,1.12189,70499998.0
2006-06-26 08:25:00,1.12185,1.12187,1.12174,1.12187,109299999.0
2006-06-26 08:26:00,1.12195,1.12195,1.12195,1.12195,42799999.0
2006-06-26 08:27:00,1.12177,1.12189,1.12173,1.12189,80700001.0
2006-06-26 08:28:00,1.1219,1.1219,1.1219,1.1219,4800000.0
2006-06-26 08:29:00,1.1219,1.1219,1.1218,1.1218,8500000.0
2006-06-26 08:30:00,1.12183,1.12193,1.12183,1.1219,15400000.0
2006-06-26 08:31:00,1.12193,1.12193,1.12185,1.1219,190500002.0
2006-06-26 08:32:00,1.12195,1.12195,1.12183,1.1219,282900001.0
2006-06-26 08:33:00,1.12185,1.12195,1.12185,1.12195,110899999.0
2006-06-26 08:34:00,1.1219,1.12195,1.12185,1.12195,44600000.0
2006-06-26 08:35:00,1.12197,1.12197,1.12185,1.12193,75400000.0
2006-06-26 08:36:00,1.12193,1.12193,1.12185,1.12185,58600001.0
2006-06-26 08:37:00,1.1219,1.1219,1.1219,1.1219,3400000.0
2006-06-26 08:38:00,1.12193,1.12198,1.12189,1.12189,114500001.0
2006-06-26 08:39:00,1.12185,1.12195,1.12185,1.1219,54300000.0
2006-06-26 08:40:00,1.12191,1.12196,1.12191,1.12196,16200000.0
2006-06-26 08:41:00,1.12197,1.12198,1.1218,1.1218,72599999.0
2006-06-26 08:42:00,1.12162,1.12162,1.12117,1.12125,31800000.0
2006-06-26 08:43:00,1.12135,1.12135,1.12122,1.12125,122600001.0
2006-06-26 08:44:00,1.12135,1.12135,1.12135,1.12135,5600000.0
2006-06-26 08:45:00,1.12131,1.12136,1.12131,1.12132,86999999.0
2006-06-26 08:46:00,1.1212,1.12133,1.12106,1.12121,193000003.0
2006-06-26 08:47:00,1.1212,1.1212,1.12113,1.12113,41399999.0
2006-06-26 08:48:00,1.1212,1.1212,1.12115,1.12115,51900001.0
2006-06-26 08:49:00,1.12123,1.12132,1.12122,1.12122,132000004.0
2006-06-26 08:50:00,1.12115,1.12125,1.12115,1.12125,103799999.0
2006-06-26 08:51:00,1.12124,1.12126,1.12117,1.12117,47400000.0
2006-06-26 08:52:00,1.12121,1.1214,1.12121,1.1214,147200000.0
2006-06-26 08:53:00,1.12138,1.12142,1.1213,1.1213,116499999.0
2006-06-26 08:54:00,1.12127,1.12136,1.12125,1.12129,139199999.0
2006-06-26 08:55:00,1.1212,1.12125,1.12113,1.12125,135900000.0
2006-06-26 08:56:00,1.1212,1.12125,1.1212,1.12125,61800001.0
2006-06-26 08:57:00,1.1212,1.12125,1.12113,1.12113,111300000.0
2006-06-26 08:58:00,1.1212,1.12127,1.12112,1.1212,84200000.0
2006-06-26 08:59:00,1.12121,1.12131,1.12121,1.12128,20800000.0
2006-06-26 09:00:00,1.12125,1.12129,1.12123,1.12123,85200003.0
2006-06-26 09:01:00,1.12129,1.1213,1.12122,1.12124,134000001.0
2006-06-26 09:02:00,1.12135,1.12147,1.12126,1.12126,85699999.0
2006-06-26 09:03:00,1.12142,1.12172,1.12142,1.12163,123299999.0
2006-06-26 09:04:00,1.12163,1.12176,1.1216,1.1217,107399998.0
2006-06-26 09:05:00,1.12172,1.12174,1.12161,1.12165,197000003.0
2006-06-26 09:06:00,1.1216,1.12165,1.12156,1.12164,88700001.0
2006-06-26 09:07:00,1.12163,1.12166,1.12154,1.12166,100600002.0
2006-06-26 09:08:00,1.12178,1.12184,1.12171,1.12184,144200001.0
2006-06-26 09:09:00,1.12175,1.1219,1.12175,1.1219,57500000.0
2006-06-26 09:10:00,1.1219,1.1219,1.12188,1.12188,62500002.0
2006-06-26 09:11:00,1.12183,1.12193,1.12183,1.1219,65600000.0
2006-06-26 09:12:00,1.1217,1.1217,1.12158,1.12158,1600000.0
2006-06-26 09:13:00,1.12137,1.12138,1.12137,1.12138,5100000.0
2006-06-26 09:14:00,1.12152,1.1216,1.12138,1.1215,124300000.0
2006-06-26 09:15:00,1.12142,1.12152,1.12135,1.12143,155700000.0
2006-06-26 09:16:00,1.12135,1.12145,1.12132,1.12142,46400000.0
2006-06-26 09:17:00,1.12147,1.12155,1.12145,1.12145,71500000.0
2006-06-26 09:18:00,1.12144,1.12155,1.12144,1.12146,59999999.0
2006-06-26 09:19:00,1.12129,1.12129,1.12091,1.12091,118500000.0
2006-06-26 09:20:00,1.12073,1.12073,1.1203,1.12042,79000001.0
2006-06-26 09:21:00,1.12028,1.12028,1.12,1.12007,87400002.0
2006-06-26 09:22:00,1.12014,1.12021,1.11996,1.11996,109799996.0
2006-06-26 09:23:00,1.11974,1.11974,1.11971,1.11971,25500001.0
2006-06-26 09:24:00,1.11969,1.11979,1.11963,1.11966,86699999.0
2006-06-26 09:25:00,1.1197,1.11976,1.1196,1.11976,95000002.0
2006-06-26 09:26:00,1.11978,1.12001,1.11978,1.12,29500000.0
2006-06-26 09:27:00,1.11998,1.12011,1.11992,1.12005,161900000.0
2006-06-26 09:28:00,1.12004,1.12019,1.12004,1.12009,126800000.0
2006-06-26 09:29:00,1.12007,1.12011,1.1197,1.11982,92299999.0
2006-06-26 09:30:00,1.11982,1.11982,1.11968,1.11977,106299999.0
2006-06-26 09:31:00,1.11992,1.11998,1.11992,1.11998,6300000.0
2006-06-26 09:32:00,1.12005,1.1201,1.12005,1.1201,74300001.0
2006-06-26 09:33:00,1.12013,1.12017,1.12013,1.12017,61400002.0
2006-06-26 09:34:00,1.12031,1.12062,1.12031,1.12062,66200002.0
2006-06-26 09:35:00,1.12075,1.12093,1.12069,1.12083,100800000.0
2006-06-26 09:36:00,1.121,1.121,1.12097,1.12097,66600000.0
2006-06-26 09:37:00,1.121,1.12105,1.12095,1.12095,96500001.0
2006-06-26 09:38:00,1.12085,1.12085,1.12046,1.12052,112500001.0
2006-06-26 09:39:00,1.1206,1.12086,1.1206,1.12086,91100001.0
2006-06-26 09:40:00,1.12078,1.1208,1.12069,1.12076,75600002.0
2006-06-26 09:41:00,1.1207,1.1208,1.1207,1.12075,85599998.0
2006-06-26 09:42:00,1.12061,1.12061,1.12007,1.12018,134299999.0
2006-06-26 09:43:00,1.11995,1.11995,1.11978,1.1199,109200003.0
2006-06-26 09:44:00,1.11976,1.11976,1.11961,1.1197,87500000.0
2006-06-26 09:45:00,1.11958,1.11958,1.11957,1.11957,25800000.0
2006-06-26 09:46:00,1.11942,1.11961,1.11942,1.11953,44800000.0
2006-06-26 09:47:00,1.11943,1.11952,1.11943,1.1195,69799999.0
2006-06-26 09:48:00,1.1195,1.1195,1.11948,1.11948,13600000.0
2006-06-26 09:49:00,1.11956,1.11964,1.11956,1.11964,69300001.0
2006-06-26 09:50:00,1.11958,1.11983,1.11958,1.11975,110200000.0
2006-06-26 09:51:00,1.11976,1.11976,1.11958,1.11966,50700001.0
2006-06-26 09:52:00,1.11971,1.11991,1.11971,1.11986,76000000.0
2006-06-26 09:53:00,1.11994,1.11999,1.1199,1.11994,94299999.0
2006-06-26 09:54:00,1.12,1.12019,1.12,1.12008,72700002.0
2006-06-26 09:55:00,1.12005,1.12005,1.1199,1.12005,74800000.0
2006-06-26 09:56:00,1.12,1.12,1.12,1.12,37700001.0
2006-06-26 09:57:00,1.12,1.12005,1.11993,1.11995,125400002.0
2006-06-26 09:58:00,1.11996,1.11996,1.11994,1.11994,12800000.0
2006-06-26 09:59:00,1.1199,1.11995,1.1199,1.11992,64300002.0
2006-06-26 10:00:00,1.11986,1.11998,1.11986,1.11998,104800002.0
2006-06-26 10:01:00,1.12005,1.1201,1.11997,1.12001,87499999.0
2006-06-26 10:02:00,1.12,1.12005,1.11993,1.11998,136299999.0
2006-06-26 10:03:00,1.12005,1.12005,1.11995,1.11995,109100002.0
2006-06-26 10:04:00,1.12005,1.12005,1.11993,1.11995,76400000.0
2006-06-26 10:05:00,1.11994,1.11994,1.11983,1.11983,42800001.0
2006-06-26 10:06:00,1.1199,1.11994,1.1198,1.11982,135800001.0
2006-06-26 10:07:00,1.11982,1.1199,1.11982,1.1199,90200001.0
2006-06-26 10:08:00,1.11992,1.11992,1.11992,1.11992,4000000.0
2006-06-26 10:09:00,1.11988,1.1199,1.11987,1.1199,51000001.0
2006-06-26 10:10:00,1.11985,1.1199,1.11985,1.11988,33600000.0
2006-06-26 10:11:00,1.11993,1.11993,1.1199,1.1199,65000001.0
2006-06-26 10:12:00,1.11978,1.12006,1.11978,1.12001,162699998.0
2006-06-26 10:13:00,1.11995,1.12007,1.11995,1.12,95700001.0
2006-06-26 10:14:00,1.1199,1.11992,1.11985,1.1199,114000003.0
2006-06-26 10:15:00,1.1199,1.1199,1.11949,1.11949,247400004.0
2006-06-26 10:16:00,1.1195,1.11956,1.11941,1.11941,61400000.0
2006-06-26 10:17:00,1.11945,1.1195,1.11945,1.11945,86800001.0
2006-06-26 10:18:00,1.11942,1.11942,1.11909,1.11909,157000001.0
2006-06-26 10:19:00,1.11907,1.11917,1.11907,1.11907,123499999.0
2006-06-26 10:20:00,1.1192,1.11945,1.1192,1.11936,132500000.0
2006-06-26 10:21:00,1.1192,1.11928,1.11899,1.11928,139499998.0
2006-06-26 10:22:00,1.11924,1.11926,1.11904,1.11904,86299999.0
2006-06-26 10:23:00,1.11895,1.11895,1.11883,1.11885,62799999.0
2006-06-26 10:24:00,1.11892,1.11893,1.11872,1.1188,93600002.0
2006-06-26 10:25:00,1.11883,1.11892,1.11881,1.11885,152299998.0
2006-06-26 10:26:00,1.11885,1.11891,1.11885,1.11891,67100001.0
2006-06-26 10:27:00,1.11904,1.11928,1.11904,1.11918,95500000.0
2006-06-26 10:28:00,1.11917,1.11917,1.11896,1.11904,101800001.0
2006-06-26 10:29:00,1.11909,1.11925,1.11909,1.11925,162000003.0
2006-06-26 10:30:00,1.11925,1.11925,1.11922,1.11922,44700000.0
2006-06-26 10:31:00,1.11932,1.11935,1.1193,1.1193,30999999.0
2006-06-26 10:32:00,1.11928,1.11928,1.11916,1.11922,87600003.0
2006-06-26 10:33:00,1.1192,1.1192,1.1192,1.1192,47600000.0
2006-06-26 10:34:00,1.11921,1.11931,1.1192,1.11927,136100000.0
2006-06-26 10:35:00,1.11923,1.11938,1.11923,1.11938,64300000.0
2006-06-26 10:36:00,1.11945,1.11945,1.11932,1.1194,132200000.0
2006-06-26 10:37:00,1.11935,1.11945,1.11935,1.11945,79599999.0
2006-06-26 10:38:00,1.11948,1.11955,1.11942,1.11942,180600001.0
2006-06-26 10:39:00,1.1195,1.11957,1.1195,1.1195,136000001.0
2006-06-26 10:40:00,1.11943,1.1195,1.11943,1.1195,69500001.0
2006-06-26 10:41:00,1.11947,1.11959,1.11946,1.11957,53900000.0
2006-06-26 10:42:00,1.1196,1.11965,1.11957,1.11965,38799999.0
2006-06-26 10:43:00,1.11964,1.11964,1.11954,1.11961,75100001.0
2006-06-26 10:44:00,1.1195,1.11962,1.11947,1.11961,64400000.0
2006-06-26 10:45:00,1.11965,1.11965,1.11958,1.1196,79099998.0
2006-06-26 10:46:00,1.11952,1.11953,1.11937,1.1194,139000003.0
2006-06-26 10:47:00,1.11934,1.11947,1.11934,1.11947,61200001.0
2006-06-26 10:48:00,1.1195,1.11951,1.11941,1.11949,105400000.0
2006-06-26 10:49:00,1.11952,1.11955,1.1194,1.11955,145700000.0
2006-06-26 10:50:00,1.11952,1.11955,1.1194,1.11955,58600000.0
2006-06-26 10:51:00,1.1195,1.11953,1.1194,1.11953,130100000.0
2006-06-26 10:52:00,1.1196,1.11977,1.1196,1.11977,29100000.0
2006-06-26 10:53:00,1.11999,1.12011,1.11999,1.12011,69399999.0
2006-06-26 10:54:00,1.12018,1.12022,1.12008,1.12022,62800001.0
2006-06-26 10:55:00,1.12023,1.12033,1.12021,1.12031,85300002.0
2006-06-26 10:56:00,1.12024,1.12024,1.12002,1.12002,99399998.0
2006-06-26 10:57:00,1.1199,1.1201,1.11981,1.11999,76000000.0
2006-06-26 10:58:00,1.12013,1.12022,1.12008,1.12018,41800000.0
2006-06-26 10:59:00,1.12025,1.12025,1.12018,1.1202,42400001.0
2006-06-26 11:00:00,1.12011,1.12019,1.12011,1.12018,123600001.0
2006-06-26 11:01:00,1.12021,1.12033,1.1202,1.12021,139800003.0
2006-06-26 11:02:00,1.1202,1.1202,1.12015,1.1202,88100002.0
2006-06-26 11:03:00,1.12023,1.12035,1.12019,1.12031,115199998.0
2006-06-26 11:04:00,1.12027,1.12038,1.12027,1.12038,76000000.0
2006-06-26 11:05:00,1.1204,1.12044,1.12019,1.12019,81299998.0
2006-06-26 11:06:00,1.12007,1.12007,1.11983,1.11998,88100000.0
2006-06-26 11:07:00,1.12004,1.12004,1.11998,1.11998,31799999.0
2006-06-26 11:08:00,1.1201,1.12013,1.12005,1.1201,110100001.0
2006-06-26 11:09:00,1.12003,1.12013,1.12003,1.1201,79200002.0
2006-06-26 11:10:00,1.12003,1.12003,1.11975,1.11975,54499999.0
2006-06-26 11:11:00,1.11963,1.11985,1.11963,1.11985,174900000.0
2006-06-26 11:12:00,1.11982,1.11998,1.11982,1.11996,180400001.0
2006-06-26 11:13:00,1.11997,1.11997,1.1197,1.1197,76000002.0
2006-06-26 11:14:00,1.11969,1.11988,1.11969,1.11972,80099999.0
2006-06-26 11:15:00,1.11975,1.12011,1.11975,1.12011,148799999.0
2006-06-26 11:16:00,1.12022,1.12025,1.12007,1.12017,221600002.0
2006-06-26 11:17:00,1.12018,1.12024,1.12011,1.12018,115200001.0
2006-06-26 11:18:00,1.12026,1.1204,1.12013,1.12017,202099999.0
2006-06-26 11:19:00,1.12017,1.12023,1.12004,1.12004,116599998.0
2006-06-26 11:20:00,1.12014,1.1202,1.12006,1.12006,158099999.0
2006-06-26 11:21:00,1.1201,1.12015,1.12005,1.12005,133200001.0
2006-06-26 11:22:00,1.12017,1.1203,1.12017,1.1203,76700002.0
2006-06-26 11:23:00,1.12028,1.12036,1.12021,1.1203,74899999.0
2006-06-26 11:24:00,1.12023,1.12034,1.12023,1.12029,33000000.0
2006-06-26 11:25:00,1.1203,1.1203,1.12007,1.12025,167300002.0
2006-06-26 11:26:00,1.1203,1.12035,1.1203,1.12035,64400000.0
2006-06-26 11:27:00,1.1203,1.12033,1.12023,1.1203,180599998.0
2006-06-26 11:28:00,1.1203,1.12035,1.12025,1.1203,96300000.0
2006-06-26 11:29:00,1.12023,1.12036,1.12023,1.12025,87000001.0
2006-06-26 11:30:00,1.1203,1.12033,1.12025,1.1203,103400000.0
2006-06-26 11:31:00,1.1203,1.12043,1.1203,1.12043,27200000.0
2006-06-26 11:32:00,1.12039,1.12039,1.12021,1.12024,217700003.0
2006-06-26 11:33:00,1.12014,1.1203,1.12012,1.1203,44900000.0
2006-06-26 11:34:00,1.12033,1.12043,1.12033,1.12042,119700000.0
2006-06-26 11:35:00,1.1205,1.12053,1.12043,1.12045,106200000.0
2006-06-26 11:36:00,1.12045,1.12055,1.12045,1.12045,75300000.0
2006-06-26 11:37:00,1.12048,1.12055,1.12047,1.12047,44000000.0
2006-06-26 11:38:00,1.12047,1.12055,1.12045,1.12055,64000002.0
2006-06-26 11:39:00,1.1205,1.12053,1.12045,1.12052,75500001.0
2006-06-26 11:40:00,1.12055,1.1208,1.12055,1.1208,140799999.0
2006-06-26 11:41:00,1.12082,1.12082,1.12065,1.12075,159600001.0
2006-06-26 11:42:00,1.12082,1.12098,1.12077,1.12077,112599998.0
2006-06-26 11:43:00,1.1208,1.12082,1.12073,1.12082,89800001.0
2006-06-26 11:44:00,1.12069,1.1211,1.12069,1.12108,67700002.0
2006-06-26 11:45:00,1.12117,1.12117,1.12105,1.12105,99599999.0
2006-06-26 11:46:00,1.12109,1.12113,1.12102,1.12108,70200002.0
2006-06-26 11:47:00,1.12102,1.12102,1.1209,1.12099,92600000.0
2006-06-26 11:48:00,1.12096,1.12103,1.12089,1.12089,89700001.0
2006-06-26 11:49:00,1.12097,1.12113,1.12097,1.12103,81900000.0
2006-06-26 11:50:00,1.121,1.12105,1.12095,1.121,127000001.0
2006-06-26 11:51:00,1.1211,1.12136,1.1211,1.12125,60199999.0
2006-06-26 11:52:00,1.12134,1.12136,1.12125,1.12131,80200000.0
2006-06-26 11:53:00,1.12141,1.12173,1.12141,1.12167,94400000.0
2006-06-26 11:54:00,1.12184,1.12188,1.12183,1.12188,79299999.0
2006-06-26 11:55:00,1.12198,1.12198,1.12174,1.12184,109900000.0
2006-06-26 11:56:00,1.12178,1.12203,1.12178,1.12203,28200000.0
2006-06-26 11:57:00,1.12199,1.12207,1.12194,1.12195,113789998.0
2006-06-26 11:58:00,1.12185,1.12201,1.12172,1.12199,59900001.0
2006-06-26 11:59:00,1.12208,1.1221,1.122,1.122,137400003.0
2006-06-26 12:00:00,1.12208,1.12209,1.122,1.12209,31700000.0
2006-06-26 12:01:00,1.1221,1.1221,1.12202,1.12205,74199999.0
2006-06-26 12:02:00,1.12205,1.1221,1.12205,1.12205,24899999.0
2006-06-26 12:03:00,1.12211,1.12218,1.12211,1.12211,170900002.0
2006-06-26 12:04:00,1.1222,1.1222,1.12215,1.1222,60199998.0
2006-06-26 12:05:00,1.12218,1.12218,1.12206,1.12206,48000000.0
2006-06-26 12:06:00,1.12215,1.12215,1.12205,1.12205,44700000.0
2006-06-26 12:07:00,1.12198,1.12198,1.1217,1.12172,76999998.0
2006-06-26 12:08:00,1.12171,1.12187,1.12161,1.12171,95800001.0
2006-06-26 12:09:00,1.12158,1.12158,1.12144,1.12156,79100002.0
2006-06-26 12:10:00,1.12162,1.1217,1.12158,1.12158,141600001.0
2006-06-26 12:11:00,1.12155,1.12165,1.12155,1.12162,138099996.0
2006-06-26 12:12:00,1.12155,1.12167,1.1215,1.1216,151199999.0
2006-06-26 12:13:00,1.12155,1.12168,1.12155,1.1216,245899996.0
2006-06-26 12:14:00,1.12152,1.12167,1.12152,1.12167,68800000.0
2006-06-26 12:15:00,1.12174,1.12184,1.12158,1.12163,83700000.0
2006-06-26 12:16:00,1.12158,1.12169,1.12153,1.12169,129100002.0
2006-06-26 12:17:00,1.12184,1.12188,1.12174,1.12174,59900000.0
2006-06-26 12:18:00,1.12175,1.12177,1.12168,1.12168,103100000.0
2006-06-26 12:19:00,1.12175,1.12177,1.12175,1.12175,55000000.0
2006-06-26 12:20:00,1.12175,1.1218,1.1217,1.1217,77600000.0
2006-06-26 12:21:00,1.12165,1.12165,1.12123,1.12123,207800002.0
2006-06-26 12:22:00,1.12131,1.12133,1.12129,1.12132,36799999.0
2006-06-26 12:23:00,1.12133,1.12133,1.12127,1.12128,69500000.0
2006-06-26 12:24:00,1.12125,1.12125,1.1212,1.1212,7200000.0
2006-06-26 12:25:00,1.12122,1.1213,1.1212,1.12125,69000000.0
2006-06-26 12:26:00,1.1213,1.1213,1.12122,1.12125,29900000.0
2006-06-26 12:27:00,1.12122,1.1213,1.12115,1.1213,109400002.0
2006-06-26 12:28:00,1.12122,1.12125,1.12117,1.12125,85099998.0
2006-06-26 12:29:00,1.12122,1.1213,1.12122,1.12123,111000000.0
2006-06-26 12:30:00,1.12124,1.12131,1.12124,1.12131,25600000.0
2006-06-26 12:31:00,1.12131,1.12143,1.12131,1.12137,115499999.0
2006-06-26 12:32:00,1.12123,1.12136,1.12121,1.12127,141200002.0
2006-06-26 12:33:00,1.12129,1.12131,1.12125,1.12125,75199999.0
2006-06-26 12:34:00,1.12127,1.12139,1.12127,1.1213,126100003.0
2006-06-26 12:35:00,1.1214,1.1214,1.1213,1.1213,62700000.0
2006-06-26 12:36:00,1.12138,1.12139,1.12138,1.12139,43000000.0
2006-06-26 12:37:00,1.1215,1.12155,1.12145,1.1215,105299999.0
2006-06-26 12:38:00,1.12152,1.12152,1.1215,1.1215,29099999.0
2006-06-26 12:39:00,1.12153,1.12153,1.12138,1.12138,76599998.0
2006-06-26 12:40:00,1.1214,1.1214,1.12128,1.12137,158000003.0
2006-06-26 12:41:00,1.12137,1.12144,1.12131,1.12132,125600000.0
2006-06-26 12:42:00,1.1213,1.12139,1.12124,1.12138,155400002.0
2006-06-26 12:43:00,1.12143,1.12148,1.12139,1.12142,67900000.0
2006-06-26 12:44:00,1.12136,1.12137,1.12124,1.1213,89300000.0
2006-06-26 12:45:00,1.12129,1.12133,1.12117,1.12123,54800002.0
2006-06-26 12:46:00,1.12087,1.12087,1.11981,1.11985,122800002.0
2006-06-26 12:47:00,1.11985,1.11995,1.11984,1.11984,45600000.0
2006-06-26 12:48:00,1.12003,1.12007,1.11985,1.11989,39400000.0
2006-06-26 12:49:00,1.11995,1.11995,1.1197,1.1197,90600001.0
2006-06-26 12:50:00,1.11978,1.11978,1.1188,1.11893,84100000.0
2006-06-26 12:51:00,1.11892,1.11895,1.11885,1.11892,54600000.0
2006-06-26 12:52:00,1.11879,1.11882,1.11863,1.11866,116700002.0
2006-06-26 12:53:00,1.11844,1.11855,1.11822,1.11839,174199998.0
2006-06-26 12:54:00,1.11841,1.11841,1.11738,1.11738,52899998.0
2006-06-26 12:55:00,1.11703,1.11734,1.11703,1.11734,133200000.0
2006-06-26 12:56:00,1.11742,1.11756,1.11735,1.11756,104200000.0
2006-06-26 12:57:00,1.11772,1.11804,1.11772,1.11803,60499999.0
2006-06-26 12:58:00,1.118,1.11815,1.118,1.11815,86600001.0
2006-06-26 12:59:00,1.11822,1.1183,1.1182,1.1183,73899999.0
2006-06-26 13:00:00,1.1182,1.11825,1.11813,1.11815,101800000.0
2006-06-26 13:01:00,1.11825,1.11825,1.11815,1.11825,85400000.0
2006-06-26 13:02:00,1.11833,1.11834,1.11823,1.11823,70599998.0
2006-06-26 13:03:00,1.1182,1.1182,1.11817,1.11817,11000000.0
2006-06-26 13:04:00,1.11817,1.11826,1.11812,1.11816,66199999.0
2006-06-26 13:05:00,1.11821,1.11824,1.11821,1.11824,30300000.0
2006-06-26 13:06:00,1.11825,1.11825,1.11801,1.11801,99100000.0
2006-06-26 13:07:00,1.11805,1.11808,1.11794,1.11804,105600000.0
2006-06-26 13:08:00,1.11808,1.11809,1.11796,1.11797,114300000.0
2006-06-26 13:09:00,1.11791,1.11808,1.11791,1.11798,124699999.0
2006-06-26 13:10:00,1.11795,1.118,1.11795,1.118,52500000.0
2006-06-26 13:11:00,1.11813,1.11841,1.11813,1.11841,46500000.0
2006-06-26 13:12:00,1.11848,1.11848,1.11848,1.11848,800000.0
2006-06-26 13:13:00,1.11848,1.1185,1.11848,1.1185,29500000.0
2006-06-26 13:14:00,1.1185,1.1185,1.1185,1.1185,31100000.0
2006-06-26 13:15:00,1.11845,1.11857,1.11845,1.11851,101100001.0
2006-06-26 13:16:00,1.11848,1.11848,1.11848,1.11848,9600000.0
2006-06-26 13:17:00,1.1185,1.11855,1.1185,1.1185,113700001.0
2006-06-26 13:18:00,1.11855,1.11855,1.11852,1.11852,17800000.0
2006-06-26 13:19:00,1.1185,1.1185,1.1185,1.1185,55299999.0
2006-06-26 13:20:00,1.11848,1.11855,1.11845,1.1185,105100000.0
2006-06-26 13:21:00,1.1185,1.1185,1.1185,1.1185,16800000.0
2006-06-26 13:22:00,1.11842,1.11855,1.11842,1.1185,80700000.0
2006-06-26 13:23:00,1.1185,1.1185,1.1185,1.1185,4300000.0
2006-06-26 13:24:00,1.1185,1.11855,1.11843,1.11855,67500000.0
2006-06-26 13:25:00,1.1185,1.1185,1.11845,1.11848,71500000.0
2006-06-26 13:26:00,1.11845,1.1185,1.11845,1.11845,30400000.0
2006-06-26 13:27:00,1.1186,1.11878,1.1186,1.11871,87000000.0
2006-06-26 13:28:00,1.11877,1.11888,1.11877,1.11888,17600000.0
2006-06-26 13:29:00,1.11895,1.11896,1.11883,1.11886,101900000.0
2006-06-26 13:30:00,1.11891,1.11895,1.11886,1.11894,118600001.0
2006-06-26 13:31:00,1.11887,1.11901,1.11887,1.1189,61500000.0
2006-06-26 13:32:00,1.11892,1.11892,1.11885,1.11885,30399999.0
2006-06-26 13:33:00,1.11892,1.11897,1.11884,1.11888,84099999.0
2006-06-26 13:34:00,1.11885,1.11892,1.11882,1.11883,62900000.0
2006-06-26 13:35:00,1.11889,1.11895,1.11879,1.11894,49800000.0
2006-06-26 13:36:00,1.11891,1.11897,1.11889,1.1189,125600002.0
2006-06-26 13:37:00,1.11883,1.11895,1.11883,1.11893,74200000.0
2006-06-26 13:38:00,1.11887,1.11892,1.11887,1.1189,30700000.0
2006-06-26 13:39:00,1.11898,1.11902,1.11898,1.11902,28800000.0
2006-06-26 13:40:00,1.11904,1.11906,1.11892,1.11906,120500002.0
2006-06-26 13:41:00,1.11902,1.11915,1.119,1.11905,148200001.0
2006-06-26 13:42:00,1.11919,1.11925,1.11908,1.11908,224000005.0
2006-06-26 13:43:00,1.11915,1.11915,1.11905,1.11905,20700000.0
2006-06-26 13:44:00,1.11908,1.1191,1.11902,1.11902,83899999.0
2006-06-26 13:45:00,1.11903,1.11911,1.11899,1.11904,120200000.0
2006-06-26 13:46:00,1.11906,1.11906,1.11904,1.11904,26300001.0
2006-06-26 13:47:00,1.11903,1.11904,1.11898,1.11898,78800002.0
2006-06-26 13:48:00,1.11904,1.1192,1.11904,1.1192,25900000.0
2006-06-26 13:49:00,1.11935,1.11935,1.1193,1.1193,42500000.0
2006-06-26 13:50:00,1.1194,1.11954,1.1194,1.11954,109900002.0
2006-06-26 13:51:00,1.11956,1.11956,1.11939,1.1194,55700001.0
2006-06-26 13:52:00,1.11932,1.11932,1.11917,1.11922,74699999.0
2006-06-26 13:53:00,1.11918,1.11923,1.11918,1.11923,28300000.0
2006-06-26 13:54:00,1.11918,1.11918,1.11882,1.11897,131199997.0
2006-06-26 13:55:00,1.11895,1.11902,1.11891,1.11902,113400002.0
2006-06-26 13:56:00,1.119,1.11908,1.119,1.11905,87399999.0
2006-06-26 13:57:00,1.11899,1.11907,1.11883,1.11902,67500001.0
2006-06-26 13:58:00,1.119,1.119,1.11895,1.11895,70500000.0
2006-06-26 13:59:00,1.11898,1.11911,1.11898,1.11902,163300000.0
2006-06-26 14:00:00,1.11905,1.1191,1.11901,1.11904,90600001.0
2006-06-26 14:01:00,1.11914,1.1193,1.11914,1.11916,20000000.0
2006-06-26 14:02:00,1.1192,1.1192,1.11907,1.1192,30800000.0
2006-06-26 14:03:00,1.1192,1.1192,1.11912,1.11917,79600000.0
2006-06-26 14:04:00,1.11912,1.11919,1.11908,1.11913,131500000.0
2006-06-26 14:05:00,1.11909,1.11931,1.11909,1.11931,105600001.0
2006-06-26 14:06:00,1.11931,1.11931,1.11915,1.11915,86100000.0
2006-06-26 14:07:00,1.11901,1.11901,1.11896,1.11899,88700003.0
2006-06-26 14:08:00,1.11896,1.11902,1.11887,1.1189,89800000.0
2006-06-26 14:09:00,1.11897,1.119,1.1189,1.11892,157700002.0
2006-06-26 14:10:00,1.119,1.119,1.11888,1.11895,93400003.0
2006-06-26 14:11:00,1.11895,1.11895,1.1189,1.11895,29800001.0
2006-06-26 14:12:00,1.11895,1.119,1.11892,1.11895,156600002.0
2006-06-26 14:13:00,1.11891,1.11901,1.11891,1.11892,36700001.0
2006-06-26 14:14:00,1.11887,1.11896,1.11887,1.11888,22600000.0
2006-06-26 14:15:00,1.11885,1.11895,1.11885,1.11885,61300001.0
2006-06-26 14:16:00,1.1189,1.1189,1.1189,1.1189,51399999.0
2006-06-26 14:17:00,1.11897,1.11898,1.11896,1.11896,45000001.0
2006-06-26 14:18:00,1.11903,1.11903,1.11902,1.11902,28500000.0
2006-06-26 14:19:00,1.11896,1.1191,1.1189,1.1191,36800000.0
2006-06-26 14:20:00,1.11917,1.1193,1.11912,1.11917,85800001.0
2006-06-26 14:21:00,1.1192,1.11925,1.11915,1.1192,186399999.0
2006-06-26 14:22:00,1.11915,1.11915,1.11915,1.11915,20900001.0
2006-06-26 14:23:00,1.1193,1.11977,1.1193,1.11973,94399999.0
2006-06-26 14:24:00,1.11997,1.12021,1.11997,1.12013,92700000.0
2006-06-26 14:25:00,1.12014,1.12026,1.12014,1.12026,34099999.0
2006-06-26 14:26:00,1.12027,1.1203,1.12016,1.12016,66800002.0
2006-06-26 14:27:00,1.12024,1.12039,1.12023,1.12024,47800000.0
2006-06-26 14:28:00,1.12017,1.12025,1.12015,1.12025,82300000.0
2006-06-26 14:29:00,1.12015,1.12023,1.12015,1.1202,14400000.0
2006-06-26 14:30:00,1.1202,1.1202,1.12018,1.12018,7200000.0
2006-06-26 14:31:00,1.1202,1.1202,1.1202,1.1202,17500000.0
2006-06-26 14:32:00,1.12023,1.12035,1.12023,1.12035,144499996.0
2006-06-26 14:33:00,1.12035,1.12043,1.12035,1.12041,55699998.0
2006-06-26 14:34:00,1.1204,1.1204,1.12027,1.12033,37600000.0
2006-06-26 14:35:00,1.12036,1.1205,1.12036,1.12036,29700001.0
2006-06-26 14:36:00,1.12048,1.12049,1.12041,1.12045,104900001.0
2006-06-26 14:37:00,1.12066,1.12105,1.12066,1.12105,82299997.0
2006-06-26 14:38:00,1.1211,1.12137,1.12106,1.12137,107000000.0
2006-06-26 14:39:00,1.12135,1.12135,1.12115,1.12115,55400001.0
2006-06-26 14:40:00,1.12115,1.12117,1.12097,1.12097,27000001.0
2006-06-26 14:41:00,1.12078,1.12108,1.12075,1.12108,171399997.0
2006-06-26 14:42:00,1.12112,1.12124,1.12112,1.1212,65400000.0
2006-06-26 14:43:00,1.12119,1.12126,1.12112,1.12118,27200000.0
2006-06-26 14:44:00,1.12116,1.12119,1.12116,1.12119,31900000.0
2006-06-26 14:45:00,1.12133,1.12133,1.1212,1.1212,80200000.0
2006-06-26 14:46:00,1.12121,1.12126,1.12107,1.12107,130200000.0
2006-06-26 14:47:00,1.121,1.121,1.121,1.121,1600000.0
2006-06-26 14:48:00,1.12092,1.121,1.12088,1.12092,124399999.0
2006-06-26 14:49:00,1.12095,1.121,1.12093,1.12097,84300000.0
2006-06-26 14:50:00,1.12105,1.12105,1.12092,1.121,99100002.0
2006-06-26 14:51:00,1.12092,1.12105,1.12092,1.121,33600000.0
2006-06-26 14:52:00,1.12105,1.12105,1.12095,1.12095,99800001.0
2006-06-26 14:53:00,1.121,1.12105,1.121,1.121,46300001.0
2006-06-26 14:54:00,1.12091,1.12121,1.12091,1.1212,113200000.0
2006-06-26 14:55:00,1.12132,1.12132,1.12123,1.12132,152399999.0
2006-06-26 14:56:00,1.12125,1.1213,1.12125,1.12125,34299999.0
2006-06-26 14:57:00,1.12118,1.12118,1.12113,1.12113,36100000.0
2006-06-26 14:58:00,1.12115,1.1212,1.12109,1.12109,122600000.0
2006-06-26 14:59:00,1.12119,1.12126,1.12118,1.12122,70500001.0
2006-06-26 15:00:00,1.1212,1.12122,1.1212,1.12122,63199998.0
2006-06-26 15:01:00,1.1211,1.12125,1.1211,1.1212,39100000.0
2006-06-26 15:02:00,1.12113,1.12113,1.12107,1.12107,9000000.0
2006-06-26 15:03:00,1.1209,1.1209,1.12081,1.12085,78699998.0
2006-06-26 15:04:00,1.12086,1.12086,1.12036,1.1204,117499999.0
2006-06-26 15:05:00,1.12043,1.12043,1.12029,1.1204,49499999.0
2006-06-26 15:06:00,1.12037,1.12047,1.12037,1.12038,109599999.0
2006-06-26 15:07:00,1.12035,1.12035,1.12035,1.12035,2400000.0
2006-06-26 15:08:00,1.12026,1.12027,1.12007,1.12007,108299999.0
2006-06-26 15:09:00,1.1201,1.1201,1.1201,1.1201,30100000.0
2006-06-26 15:10:00,1.12009,1.12014,1.12002,1.1201,72999999.0
2006-06-26 15:11:00,1.12009,1.12022,1.12002,1.12022,148400003.0
2006-06-26 15:12:00,1.12025,1.12025,1.12015,1.1202,110000003.0
2006-06-26 15:13:00,1.12017,1.12034,1.12017,1.12032,116900002.0
2006-06-26 15:14:00,1.12036,1.12042,1.1203,1.1203,92200001.0
2006-06-26 15:15:00,1.12033,1.12033,1.11993,1.11993,51500001.0
2006-06-26 15:16:00,1.11982,1.11984,1.11975,1.11979,133700002.0
2006-06-26 15:17:00,1.11979,1.11979,1.11978,1.11979,72500000.0
2006-06-26 15:18:00,1.11992,1.12009,1.11992,1.12007,59799998.0
2006-06-26 15:19:00,1.12003,1.12013,1.12003,1.12005,131500003.0
2006-06-26 15:20:00,1.12006,1.12016,1.12006,1.12012,72900000.0
2006-06-26 15:21:00,1.11998,1.12002,1.11992,1.11992,155900002.0
2006-06-26 15:22:00,1.11971,1.11983,1.11965,1.11982,96699999.0
2006-06-26 15:23:00,1.11978,1.11985,1.11978,1.1198,58399999.0
2006-06-26 15:24:00,1.11977,1.11977,1.11964,1.11964,14000000.0
2006-06-26 15:25:00,1.11939,1.11939,1.1191,1.1191,157900003.0
2006-06-26 15:26:00,1.11921,1.11921,1.1188,1.1189,115000001.0
2006-06-26 15:27:00,1.11884,1.11887,1.11875,1.11887,88000000.0
2006-06-26 15:28:00,1.1189,1.11905,1.1188,1.1188,111500001.0
2006-06-26 15:29:00,1.11873,1.11873,1.11857,1.11857,41300001.0
2006-06-26 15:30:00,1.11864,1.11904,1.11864,1.119,84399999.0
2006-06-26 15:31:00,1.11896,1.11905,1.1187,1.1187,77200000.0
2006-06-26 15:32:00,1.11867,1.11873,1.11863,1.11865,97700001.0
2006-06-26 15:33:00,1.11863,1.11863,1.11858,1.11858,42800000.0
2006-06-26 15:34:00,1.11862,1.11862,1.11837,1.11838,79900000.0
2006-06-26 15:35:00,1.11837,1.11857,1.11837,1.11857,92900000.0
2006-06-26 15:36:00,1.11855,1.11869,1.1185,1.11858,26500000.0
2006-06-26 15:37:00,1.11849,1.1185,1.11836,1.11836,39100000.0
2006-06-26 15:38:00,1.11825,1.11827,1.11811,1.11815,81800000.0
2006-06-26 15:39:00,1.11811,1.11811,1.1179,1.11792,52100000.0
2006-06-26 15:40:00,1.1179,1.11802,1.11783,1.11787,82500000.0
2006-06-26 15:41:00,1.11779,1.11799,1.11779,1.11796,76500000.0
2006-06-26 15:42:00,1.118,1.11816,1.118,1.1181,69400001.0
2006-06-26 15:43:00,1.1181,1.11817,1.11808,1.11816,86700001.0
2006-06-26 15:44:00,1.11819,1.11819,1.11812,1.11818,99300000.0
2006-06-26 15:45:00,1.11825,1.11825,1.11825,1.11825,14500000.0
2006-06-26 15:46:00,1.11813,1.11825,1.11813,1.1182,48700000.0
2006-06-26 15:47:00,1.11819,1.1183,1.11813,1.11813,127400002.0
2006-06-26 15:48:00,1.11827,1.11844,1.11827,1.1183,62500001.0
2006-06-26 15:49:00,1.11835,1.1184,1.11825,1.11833,100600000.0
2006-06-26 15:50:00,1.11843,1.11843,1.11842,1.11842,5900000.0
2006-06-26 15:51:00,1.11855,1.11862,1.11855,1.11858,48800000.0
2006-06-26 15:52:00,1.11857,1.11925,1.11857,1.11925,137099998.0
2006-06-26 15:53:00,1.11932,1.11932,1.11923,1.11923,53600000.0
2006-06-26 15:54:00,1.11926,1.11936,1.11926,1.11936,32900000.0
2006-06-26 15:55:00,1.1193,1.11936,1.11929,1.11935,100700000.0
2006-06-26 15:56:00,1.11932,1.11932,1.11914,1.11914,91099998.0
2006-06-26 15:57:00,1.11907,1.11907,1.11897,1.11897,165900001.0
2006-06-26 15:58:00,1.119,1.11905,1.119,1.119,89200000.0
2006-06-26 15:59:00,1.11855,1.11855,1.11778,1.11793,58300000.0
2006-06-26 16:00:00,1.11884,1.11971,1.11863,1.11962,95099999.0
2006-06-26 16:01:00,1.11952,1.11957,1.11927,1.11927,109399999.0
2006-06-26 16:02:00,1.1192,1.1192,1.1192,1.1192,2400000.0
2006-06-26 16:03:00,1.11918,1.11938,1.11918,1.11919,70399999.0
2006-06-26 16:04:00,1.1191,1.1192,1.11906,1.11908,90199999.0
2006-06-26 16:05:00,1.11914,1.1193,1.11914,1.1192,97800002.0
2006-06-26 16:06:00,1.11932,1.1201,1.11932,1.1201,66900000.0
2006-06-26 16:07:00,1.12038,1.12038,1.12024,1.12024,108100004.0
2006-06-26 16:08:00,1.12012,1.12012,1.11943,1.11954,143600003.0
2006-06-26 16:09:00,1.11952,1.11958,1.11952,1.11958,44499998.0
2006-06-26 16:10:00,1.11962,1.11973,1.11948,1.11973,82600001.0
2006-06-26 16:11:00,1.12007,1.12016,1.12007,1.12016,14300000.0
2006-06-26 16:12:00,1.1204,1.12045,1.12035,1.12044,126700002.0
2006-06-26 16:13:00,1.12038,1.12038,1.12029,1.1203,72799998.0
2006-06-26 16:14:00,1.12042,1.12042,1.12025,1.12036,134499999.0
2006-06-26 16:15:00,1.12033,1.12088,1.12033,1.12086,103600003.0
2006-06-26 16:16:00,1.121,1.12105,1.12097,1.12101,7200000.0
2006-06-26 16:17:00,1.12079,1.12079,1.12066,1.12066,37900000.0
2006-06-26 16:18:00,1.12064,1.12064,1.12048,1.12055,51800001.0
2006-06-26 16:19:00,1.12053,1.12053,1.12031,1.12031,49800000.0
2006-06-26 16:20:00,1.12022,1.12027,1.12013,1.12013,77100003.0
2006-06-26 16:21:00,1.11991,1.11993,1.11982,1.11983,51800000.0
2006-06-26 16:22:00,1.11986,1.11986,1.11984,1.11984,52899999.0
2006-06-26 16:23:00,1.12004,1.12015,1.12004,1.12005,113200001.0
2006-06-26 16:24:00,1.12011,1.12017,1.12009,1.12014,62000000.0
2006-06-26 16:25:00,1.12013,1.12013,1.11992,1.11995,76200000.0
2006-06-26 16:26:00,1.11992,1.12,1.1199,1.11991,133899999.0
2006-06-26 16:27:00,1.11997,1.12014,1.11997,1.12014,77500001.0
2006-06-26 16:28:00,1.12013,1.12017,1.12013,1.12017,58100002.0
2006-06-26 16:29:00,1.12021,1.12025,1.12016,1.12016,66600002.0
2006-06-26 16:30:00,1.12027,1.12029,1.12017,1.12022,84500001.0
2006-06-26 16:31:00,1.12016,1.12027,1.12016,1.12021,62500000.0
2006-06-26 16:32:00,1.12032,1.12086,1.12032,1.12086,130400000.0
2006-06-26 16:33:00,1.12077,1.12088,1.1206,1.12088,156400002.0
2006-06-26 16:34:00,1.12078,1.12079,1.1206,1.1206,103599999.0
2006-06-26 16:35:00,1.12068,1.1207,1.12065,1.1207,141399999.0
2006-06-26 16:36:00,1.12074,1.12109,1.12074,1.12099,118500000.0
2006-06-26 16:37:00,1.12089,1.12101,1.12089,1.12098,36700000.0
2006-06-26 16:38:00,1.12095,1.121,1.12087,1.12087,129100000.0
2006-06-26 16:39:00,1.12093,1.12103,1.12092,1.12103,55999999.0
2006-06-26 16:40:00,1.121,1.12109,1.12099,1.12102,112000000.0
2006-06-26 16:41:00,1.12097,1.12116,1.12097,1.12113,128400000.0
2006-06-26 16:42:00,1.12117,1.12137,1.12113,1.1213,128000003.0
2006-06-26 16:43:00,1.12116,1.12117,1.12103,1.12111,148400000.0
2006-06-26 16:44:00,1.12108,1.12124,1.12098,1.12124,14100000.0
2006-06-26 16:45:00,1.12143,1.12154,1.12143,1.12154,21700000.0
2006-06-26 16:46:00,1.12162,1.1217,1.12154,1.12154,88799999.0
2006-06-26 16:47:00,1.12159,1.1218,1.12159,1.1218,53799999.0
2006-06-26 16:48:00,1.12187,1.12193,1.12178,1.12182,141300002.0
2006-06-26 16:49:00,1.12171,1.12181,1.12166,1.12169,73600000.0
2006-06-26 16:50:00,1.12166,1.12185,1.12153,1.1218,152800000.0
2006-06-26 16:51:00,1.12178,1.12191,1.12178,1.12191,95200000.0
2006-06-26 16:52:00,1.12196,1.12207,1.12192,1.122,147400000.0
2006-06-26 16:53:00,1.12223,1.1224,1.12223,1.1224,75700001.0
2006-06-26 16:54:00,1.12283,1.12304,1.12283,1.12304,31100000.0
2006-06-26 16:55:00,1.12333,1.12344,1.12326,1.12326,9700000.0
2006-06-26 16:56:00,1.12303,1.12308,1.12292,1.12304,70700000.0
2006-06-26 16:57:00,1.12299,1.12301,1.12299,1.12301,28700000.0
2006-06-26 16:58:00,1.12271,1.12271,1.12269,1.12269,46500000.0
2006-06-26 16:59:00,1.12277,1.12335,1.12277,1.12332,54300000.0
2006-06-26 17:00:00,1.12327,1.12327,1.12297,1.12304,46400000.0
2006-06-26 17:01:00,1.12307,1.12329,1.12307,1.12309,87300002.0
2006-06-26 17:02:00,1.1231,1.12322,1.12297,1.12312,158000002.0
2006-06-26 17:03:00,1.12322,1.12332,1.12316,1.12316,139500001.0
2006-06-26 17:04:00,1.1232,1.12353,1.1232,1.12353,24300000.0
2006-06-26 17:05:00,1.12353,1.12363,1.12342,1.12345,46500001.0
2006-06-26 17:06:00,1.12323,1.12323,1.12298,1.12298,59099999.0
2006-06-26 17:07:00,1.12299,1.12308,1.12293,1.12303,159000005.0
2006-06-26 17:08:00,1.12297,1.12313,1.12297,1.12305,78699999.0
2006-06-26 17:09:00,1.12293,1.12317,1.12293,1.12317,114399996.0
2006-06-26 17:10:00,1.12321,1.12346,1.12321,1.12346,99999999.0
2006-06-26 17:11:00,1.12343,1.12371,1.12334,1.12371,82000002.0
2006-06-26 17:12:00,1.12358,1.12361,1.12345,1.12361,30600000.0
2006-06-26 17:13:00,1.12357,1.1237,1.12357,1.12365,39500001.0
2006-06-26 17:14:00,1.12375,1.12379,1.12372,1.12373,52900000.0
2006-06-26 17:15:00,1.12367,1.1237,1.12364,1.12365,61200001.0
2006-06-26 17:16:00,1.12372,1.12381,1.1237,1.12375,110500002.0
2006-06-26 17:17:00,1.1238,1.12388,1.12377,1.12379,119899999.0
2006-06-26 17:18:00,1.12375,1.12375,1.12345,1.12352,129900000.0
2006-06-26 17:19:00,1.12361,1.12361,1.12331,1.12331,50600000.0
2006-06-26 17:20:00,1.12327,1.12362,1.12327,1.12362,161000000.0
2006-06-26 17:21:00,1.12358,1.12371,1.12356,1.12368,87500000.0
2006-06-26 17:22:00,1.12374,1.12407,1.12374,1.12401,111800002.0
2006-06-26 17:23:00,1.12407,1.12407,1.12395,1.12397,126500002.0
2006-06-26 17:24:00,1.12383,1.12383,1.12354,1.12356,27300000.0
2006-06-26 17:25:00,1.12352,1.12353,1.12343,1.12345,59599999.0
2006-06-26 17:26:00,1.1234,1.1234,1.1232,1.12325,110300000.0
2006-06-26 17:27:00,1.12327,1.12327,1.1231,1.12327,28500000.0
2006-06-26 17:28:00,1.12329,1.1233,1.12328,1.1233,33400000.0
2006-06-26 17:29:00,1.12332,1.12362,1.12332,1.12346,83500000.0
2006-06-26 17:30:00,1.12352,1.12369,1.12352,1.12365,52700001.0
2006-06-26 17:31:00,1.12375,1.12403,1.12375,1.12402,98400001.0
2006-06-26 17:32:00,1.12399,1.12399,1.12355,1.12355,88600000.0
2006-06-26 17:33:00,1.12347,1.12347,1.12317,1.12317,78400001.0
2006-06-26 17:34:00,1.12311,1.12326,1.12311,1.12326,49500000.0
2006-06-26 17:35:00,1.1232,1.12332,1.1232,1.12321,77600000.0
2006-06-26 17:36:00,1.12315,1.12317,1.12301,1.12303,61699998.0
2006-06-26 17:37:00,1.12307,1.12311,1.12302,1.12305,80399999.0
2006-06-26 17:38:00,1.12301,1.12308,1.12301,1.12303,103500003.0
2006-06-26 17:39:00,1.12309,1.12315,1.12306,1.12311,77299999.0
2006-06-26 17:40:00,1.12317,1.12319,1.1231,1.12319,38000000.0
2006-06-26 17:41:00,1.12308,1.12314,1.12305,1.12314,126400000.0
2006-06-26 17:42:00,1.1231,1.12315,1.12303,1.1231,98400000.0
2006-06-26 17:43:00,1.12306,1.12306,1.12293,1.123,119999999.0
2006-06-26 17:44:00,1.12303,1.12321,1.12299,1.12321,154400002.0
2006-06-26 17:45:00,1.12316,1.12316,1.12314,1.12314,25100000.0
2006-06-26 17:46:00,1.1231,1.1231,1.12305,1.12305,44700000.0
2006-06-26 17:47:00,1.12308,1.12308,1.12308,1.12308,3200000.0
2006-06-26 17:48:00,1.12301,1.12301,1.12294,1.12294,13700000.0
2006-06-26 17:49:00,1.12284,1.1229,1.1228,1.12282,88700000.0
2006-06-26 17:50:00,1.12292,1.12301,1.1229,1.1229,68500000.0
2006-06-26 17:51:00,1.12292,1.12292,1.12277,1.12277,28699999.0
2006-06-26 17:52:00,1.12279,1.12299,1.12279,1.12295,159000002.0
2006-06-26 17:53:00,1.12287,1.12316,1.12287,1.12313,118999999.0
2006-06-26 17:54:00,1.12319,1.12323,1.1231,1.12318,104300001.0
2006-06-26 17:55:00,1.12312,1.12323,1.1231,1.12323,77500001.0
2006-06-26 17:56:00,1.1233,1.12331,1.12317,1.12328,84399999.0
2006-06-26 17:57:00,1.12339,1.12363,1.12338,1.1236,61500001.0
2006-06-26 17:58:00,1.12356,1.12356,1.12309,1.12309,135299997.0
2006-06-26 17:59:00,1.12305,1.12408,1.12305,1.12408,78299998.0
2006-06-26 18:00:00,1.12405,1.12412,1.12376,1.12376,78400000.0
2006-06-26 18:01:00,1.12366,1.12371,1.12344,1.12345,523100000.0
2006-06-26 18:02:00,1.12347,1.12351,1.12338,1.12343,771299997.0
2006-06-26 18:03:00,1.12343,1.1235,1.1234,1.12342,858799997.0
2006-06-26 18:04:00,1.12343,1.12367,1.12343,1.12347,927299993.0
2006-06-26 18:05:00,1.1235,1.12367,1.12325,1.12326,887400006.0
2006-06-26 18:06:00,1.12318,1.12318,1.12298,1.12304,603300002.0
2006-06-26 18:07:00,1.123,1.12314,1.12287,1.12287,1081000002.0
2006-06-26 18:08:00,1.12287,1.12299,1.12282,1.12286,1060200013.0
2006-06-26 18:09:00,1.12287,1.12299,1.12276,1.12289,440999999.0
2006-06-26 18:10:00,1.12303,1.12321,1.12298,1.12298,798899999.0
2006-06-26 18:11:00,1.12304,1.12304,1.12288,1.123,1004200001.0
2006-06-26 18:12:00,1.12302,1.12305,1.1228,1.1228,78100002.0
2006-06-26 18:13:00,1.12281,1.12292,1.12278,1.12292,387400001.0
2006-06-26 18:14:00,1.1229,1.12293,1.12276,1.12281,451600007.0
2006-06-26 18:15:00,1.12276,1.12296,1.12275,1.12283,826500003.0
2006-06-26 18:16:00,1.12285,1.12295,1.12282,1.1229,510100002.0
2006-06-26 18:17:00,1.12292,1.12309,1.12291,1.12308,701600000.0
2006-06-26 18:18:00,1.12309,1.12331,1.12309,1.12311,519399997.0
2006-06-26 18:19:00,1.12317,1.12325,1.12312,1.12314,136999998.0
2006-06-26 18:20:00,1.12312,1.12312,1.12294,1.123,889499997.0
2006-06-26 18:21:00,1.12307,1.12323,1.12306,1.12323,194900001.0
2006-06-26 18:22:00,1.12327,1.12327,1.12307,1.12317,236999998.0
2006-06-26 18:23:00,1.12313,1.12314,1.12298,1.12308,271899997.0
2006-06-26 18:24:00,1.1231,1.12326,1.12309,1.12316,636300008.0
2006-06-26 18:25:00,1.12315,1.12323,1.12308,1.12323,523100003.0
2006-06-26 18:26:00,1.12327,1.12336,1.1232,1.12325,1074699992.0
2006-06-26 18:27:00,1.12333,1.12343,1.12327,1.12338,665000003.0
2006-06-26 18:28:00,1.12343,1.12384,1.12343,1.1238,418300002.0
2006-06-26 18:29:00,1.12379,1.12379,1.12353,1.1236,332589998.0
2006-06-26 18:30:00,1.12357,1.12361,1.12347,1.12352,841300006.0
2006-06-26 18:31:00,1.12354,1.1237,1.12352,1.12356,567300000.0
2006-06-26 18:32:00,1.12349,1.12363,1.12345,1.12352,358699998.0
2006-06-26 18:33:00,1.12345,1.1236,1.12325,1.12325,459799997.0
2006-06-26 18:34:00,1.12324,1.12336,1.12323,1.12334,286300004.0
2006-06-26 18:35:00,1.12333,1.12333,1.12317,1.12324,527200002.0
2006-06-26 18:36:00,1.12323,1.12325,1.12312,1.12312,415800002.0
2006-06-26 18:37:00,1.12314,1.12317,1.12301,1.12301,94300001.0
2006-06-26 18:38:00,1.12303,1.12303,1.12279,1.12283,235399999.0
2006-06-26 18:39:00,1.12275,1.12284,1.12274,1.12283,218800000.0
2006-06-26 18:40:00,1.12282,1.12285,1.12266,1.12266,831100005.0
2006-06-26 18:41:00,1.12258,1.1229,1.12258,1.12259,412400005.0
2006-06-26 18:42:00,1.12255,1.12272,1.12252,1.12272,579900003.0
2006-06-26 18:43:00,1.12275,1.12275,1.12265,1.12265,498399999.0
2006-06-26 18:44:00,1.12271,1.12281,1.12268,1.12279,283800002.0
2006-06-26 18:45:00,1.12283,1.12283,1.1227,1.12272,395300003.0
2006-06-26 18:46:00,1.12274,1.1228,1.12265,1.12273,173599996.0
2006-06-26 18:47:00,1.12284,1.12301,1.12284,1.12301,26300000.0
2006-06-26 18:48:00,1.12314,1.12344,1.12314,1.12326,127899997.0
2006-06-26 18:49:00,1.12323,1.12323,1.12313,1.12317,109500001.0
2006-06-26 18:50:00,1.12309,1.1231,1.12301,1.12307,78099999.0
2006-06-26 18:51:00,1.12299,1.12304,1.12292,1.123,95900000.0
2006-06-26 18:52:00,1.12298,1.12298,1.12288,1.12292,155100002.0
2006-06-26 18:53:00,1.12282,1.12288,1.12269,1.12281,540499998.0
2006-06-26 18:54:00,1.12276,1.12278,1.12259,1.12264,228199997.0
2006-06-26 18:55:00,1.12257,1.12257,1.12232,1.12232,608400000.0
2006-06-26 18:56:00,1.12226,1.12233,1.12213,1.12222,329799997.0
2006-06-26 18:57:00,1.12221,1.12221,1.122,1.12207,234800002.0
2006-06-26 18:58:00,1.12208,1.12208,1.12199,1.12199,219000001.0
2006-06-26 18:59:00,1.12191,1.12192,1.12159,1.12159,541999998.0
2006-06-26 19:00:00,1.12157,1.12171,1.12157,1.12167,296599999.0
2006-06-26 19:01:00,1.12182,1.12221,1.12182,1.12217,89699998.0
2006-06-26 19:02:00,1.12212,1.12212,1.12191,1.12197,266500002.0
2006-06-26 19:03:00,1.12197,1.12213,1.12189,1.12198,459400002.0
2006-06-26 19:04:00,1.12203,1.1222,1.12184,1.1222,231699999.0
2006-06-26 19:05:00,1.12224,1.12227,1.12192,1.12219,293100002.0
2006-06-26 19:06:00,1.12222,1.12237,1.12221,1.1223,393600001.0
2006-06-26 19:07:00,1.12236,1.12251,1.12222,1.12222,152700002.0
2006-06-26 19:08:00,1.12212,1.12222,1.12194,1.12201,573600002.0
2006-06-26 19:09:00,1.12198,1.12218,1.12182,1.12182,669799999.0
2006-06-26 19:10:00,1.12183,1.12193,1.12173,1.12187,61300000.0
2006-06-26 19:11:00,1.12181,1.12184,1.12166,1.12172,278499998.0
2006-06-26 19:12:00,1.12158,1.12158,1.12086,1.12086,186100000.0
2006-06-26 19:13:00,1.12087,1.12133,1.1208,1.12125,138399998.0
2006-06-26 19:14:00,1.12132,1.12146,1.1212,1.12142,315599999.0
2006-06-26 19:15:00,1.12131,1.12131,1.12109,1.12128,354700000.0
2006-06-26 19:16:00,1.12135,1.12155,1.12135,1.12148,273300000.0
2006-06-26 19:17:00,1.12155,1.12171,1.12154,1.1217,289799999.0
2006-06-26 19:18:00,1.1217,1.12171,1.12155,1.12163,548999999.0
2006-06-26 19:19:00,1.12157,1.12168,1.12157,1.12158,214700001.0
2006-06-26 19:20:00,1.12154,1.12156,1.12145,1.12145,135400000.0
2006-06-26 19:21:00,1.12151,1.12158,1.12151,1.12152,143400001.0
2006-06-26 19:22:00,1.12155,1.12161,1.12147,1.12161,237199997.0
2006-06-26 19:23:00,1.12159,1.12174,1.12158,1.12174,55100001.0
2006-06-26 19:24:00,1.12189,1.12214,1.12189,1.12214,117100001.0
2006-06-26 19:25:00,1.12213,1.12213,1.12203,1.12203,144300003.0
2006-06-26 19:26:00,1.12202,1.12209,1.12194,1.12194,36600000.0
2006-06-26 19:27:00,1.122,1.12203,1.12193,1.12195,440699999.0
2006-06-26 19:28:00,1.12203,1.12222,1.12203,1.1221,110199998.0
2006-06-26 19:29:00,1.12212,1.12218,1.12211,1.12215,89200000.0
2006-06-26 19:30:00,1.12222,1.12223,1.12215,1.1222,156599998.0
2006-06-26 19:31:00,1.12217,1.12217,1.1221,1.1221,92000001.0
2006-06-26 19:32:00,1.12215,1.12215,1.12215,1.12215,800000.0
2006-06-26 19:33:00,1.12202,1.12204,1.12185,1.12187,317600003.0
2006-06-26 19:34:00,1.12185,1.1219,1.12185,1.1219,25799999.0
2006-06-26 19:35:00,1.12199,1.12206,1.12199,1.12206,18300000.0
2006-06-26 19:36:00,1.12215,1.12221,1.12203,1.12203,130800001.0
2006-06-26 19:37:00,1.12214,1.12217,1.12196,1.1221,477500002.0
2006-06-26 19:38:00,1.12205,1.12215,1.12205,1.12211,242799998.0
2006-06-26 19:39:00,1.12201,1.12212,1.12181,1.12186,386700003.0
2006-06-26 19:40:00,1.12188,1.12188,1.12167,1.12167,215100001.0
2006-06-26 19:41:00,1.12158,1.12164,1.12141,1.12145,302100000.0
2006-06-26 19:42:00,1.12143,1.12182,1.12143,1.12164,162000000.0
2006-06-26 19:43:00,1.12175,1.12206,1.12175,1.12206,134499998.0
2006-06-26 19:44:00,1.12212,1.12222,1.12212,1.12218,133800002.0
2006-06-26 19:45:00,1.12221,1.12233,1.12221,1.12229,62200000.0
2006-06-26 19:46:00,1.12237,1.12242,1.12231,1.12235,81900000.0
2006-06-26 19:47:00,1.12242,1.12243,1.12235,1.12235,80000001.0
2006-06-26 19:48:00,1.12242,1.12243,1.12242,1.12243,34300000.0
2006-06-26 19:49:00,1.12245,1.12251,1.12236,1.12236,238800002.0
2006-06-26 19:50:00,1.12232,1.1224,1.12227,1.12228,127800001.0
2006-06-26 19:51:00,1.1222,1.12249,1.1222,1.12249,71099999.0
2006-06-26 19:52:00,1.12271,1.12286,1.12271,1.12286,34499999.0
2006-06-26 19:53:00,1.123,1.12301,1.12295,1.123,218199998.0
2006-06-26 19:54:00,1.12295,1.12312,1.12286,1.12312,123899998.0
2006-06-26 19:55:00,1.12315,1.12315,1.12298,1.12298,46600000.0
2006-06-26 19:56:00,1.12324,1.12328,1.12315,1.12315,253300000.0
2006-06-26 19:57:00,1.12315,1.12322,1.12314,1.12319,153199996.0
2006-06-26 19:58:00,1.12329,1.12394,1.12329,1.12391,134200001.0
2006-06-26 19:59:00,1.12391,1.12437,1.12376,1.12437,202899999.0
2006-06-26 20:00:00,1.12461,1.12478,1.12461,1.12463,52700000.0
2006-06-26 20:01:00,1.12446,1.12465,1.12438,1.12442,165999999.0
2006-06-26 20:02:00,1.12434,1.12434,1.1235,1.1235,102100001.0
2006-06-26 20:03:00,1.12343,1.12347,1.12315,1.1232,358000001.0
2006-06-26 20:04:00,1.12322,1.12341,1.12301,1.12318,155500000.0
2006-06-26 20:05:00,1.12307,1.12346,1.12298,1.12345,107600000.0
2006-06-26 20:06:00,1.12351,1.12362,1.12328,1.12328,143800001.0
2006-06-26 20:07:00,1.12322,1.12329,1.1231,1.12313,193099998.0
2006-06-26 20:08:00,1.12308,1.12313,1.12302,1.12304,272299999.0
2006-06-26 20:09:00,1.12295,1.12306,1.12295,1.12302,199099999.0
2006-06-26 20:10:00,1.123,1.12302,1.12294,1.123,119399997.0
2006-06-26 20:11:00,1.12305,1.12333,1.12305,1.12305,155100001.0
2006-06-26 20:12:00,1.12305,1.12319,1.12299,1.1231,635900000.0
2006-06-26 20:13:00,1.12311,1.12311,1.12304,1.12305,159500001.0
2006-06-26 20:14:00,1.12298,1.12309,1.12298,1.12301,185799998.0
2006-06-26 20:15:00,1.12305,1.12308,1.12295,1.123,610999996.0
2006-06-26 20:16:00,1.123,1.12306,1.12292,1.12296,567800006.0
2006-06-26 20:17:00,1.12298,1.12317,1.12295,1.12307,418000005.0
2006-06-26 20:18:00,1.1231,1.12315,1.12307,1.12311,109700001.0
2006-06-26 20:19:00,1.1231,1.1233,1.1231,1.1233,119400003.0
2006-06-26 20:20:00,1.12337,1.12376,1.12336,1.12342,424900001.0
2006-06-26 20:21:00,1.12342,1.12348,1.12331,1.12331,351899999.0
2006-06-26 20:22:00,1.12331,1.12335,1.12318,1.12335,343100003.0
2006-06-26 20:23:00,1.12334,1.12341,1.12326,1.1233,578700005.0
2006-06-26 20:24:00,1.12339,1.12379,1.12339,1.12379,291700001.0
2006-06-26 20:25:00,1.12386,1.12386,1.12369,1.12382,236900000.0
2006-06-26 20:26:00,1.12378,1.12379,1.12362,1.12362,166100001.0
2006-06-26 20:27:00,1.12363,1.12378,1.12356,1.12356,224499998.0
2006-06-26 20:28:00,1.12354,1.12371,1.12354,1.1236,703799995.0
2006-06-26 20:29:00,1.12351,1.1236,1.12339,1.12339,361599997.0
2006-06-26 20:30:00,1.12339,1.12344,1.12328,1.12341,269599997.0
2006-06-26 20:31:00,1.12337,1.12353,1.12337,1.12344,467799999.0
2006-06-26 20:32:00,1.12343,1.12355,1.12343,1.12351,356500003.0
2006-06-26 20:33:00,1.12345,1.12356,1.12334,1.12337,284300003.0
2006-06-26 20:34:00,1.12335,1.12344,1.12335,1.12341,98000001.0
2006-06-26 20:35:00,1.1234,1.1235,1.12332,1.1235,137700000.0
2006-06-26 20:36:00,1.12352,1.12352,1.12333,1.12347,404100003.0
2006-06-26 20:37:00,1.12348,1.12348,1.12334,1.12335,256699996.0
2006-06-26 20:38:00,1.12336,1.12352,1.12336,1.12352,321500004.0
2006-06-26 20:39:00,1.1236,1.12367,1.12355,1.12362,473500003.0
2006-06-26 20:40:00,1.12356,1.12356,1.12327,1.12327,373100003.0
2006-06-26 20:41:00,1.12332,1.12338,1.12326,1.12338,442200000.0
2006-06-26 20:42:00,1.12345,1.12348,1.12341,1.12342,340899998.0
2006-06-26 20:43:00,1.12342,1.1235,1.12339,1.12348,294300002.0
2006-06-26 20:44:00,1.12354,1.12365,1.12353,1.12357,89000001.0
2006-06-26 20:45:00,1.12349,1.12349,1.1233,1.12331,178100002.0
2006-06-26 20:46:00,1.12334,1.12345,1.12331,1.12333,219100002.0
2006-06-26 20:47:00,1.12328,1.12328,1.12318,1.1232,192500000.0
2006-06-26 20:48:00,1.12322,1.12323,1.12317,1.12322,109399999.0
2006-06-26 20:49:00,1.12321,1.12324,1.12313,1.12324,328999999.0
2006-06-26 20:50:00,1.12318,1.12318,1.12308,1.12308,123300001.0
2006-06-26 20:51:00,1.12306,1.12306,1.12286,1.12287,91999998.0
2006-06-26 20:52:00,1.12285,1.12285,1.12285,1.12285,76300000.0
2006-06-26 20:53:00,1.12282,1.12329,1.12282,1.12329,187400003.0
2006-06-26 20:54:00,1.12338,1.12338,1.12323,1.12325,463099998.0
2006-06-26 20:55:00,1.12327,1.12327,1.12295,1.12317,178300002.0
2006-06-26 20:56:00,1.12318,1.12318,1.12307,1.12318,661300004.0
2006-06-26 20:57:00,1.12312,1.1232,1.12309,1.12318,439700000.0
2006-06-26 20:58:00,1.12316,1.12321,1.12305,1.12305,260500001.0
2006-06-26 20:59:00,1.12297,1.12305,1.12292,1.12292,315399998.0
2006-06-26 21:00:00,1.12291,1.12299,1.12285,1.1229,904290002.0
2006-06-26 21:01:00,1.12292,1.12309,1.12292,1.12304,547900005.0
2006-06-26 21:02:00,1.123,1.12307,1.123,1.123,127300001.0
2006-06-26 21:03:00,1.12299,1.12299,1.1225,1.1225,508400003.0
2006-06-26 21:04:00,1.12246,1.12251,1.12205,1.12222,811600004.0
2006-06-26 21:05:00,1.12223,1.12239,1.12218,1.12234,883400006.0
2006-06-26 21:06:00,1.1223,1.1223,1.12195,1.12195,149200000.0
2006-06-26 21:07:00,1.12188,1.12196,1.12176,1.12177,666899995.0
2006-06-26 21:08:00,1.12178,1.12193,1.12178,1.12193,142199998.0
2006-06-26 21:09:00,1.12185,1.12202,1.12181,1.12202,57399999.0
2006-06-26 21:10:00,1.12203,1.12203,1.12185,1.12191,374200000.0
2006-06-26 21:11:00,1.12194,1.12206,1.12187,1.12192,459599994.0
2006-06-26 21:12:00,1.12201,1.12208,1.12199,1.12205,500399999.0
2006-06-26 21:13:00,1.12207,1.12207,1.12193,1.12199,394600003.0
2006-06-26 21:14:00,1.1221,1.1221,1.12203,1.12207,259700001.0
2006-06-26 21:15:00,1.12205,1.1221,1.12205,1.12207,159300004.0
2006-06-26 21:16:00,1.12202,1.12208,1.122,1.122,139800001.0
2006-06-26 21:17:00,1.1221,1.12217,1.12202,1.12209,89600001.0
2006-06-26 21:18:00,1.12214,1.12237,1.12214,1.12237,67700000.0
2006-06-26 21:19:00,1.12233,1.12235,1.12227,1.12227,99399999.0
2006-06-26 21:20:00,1.12237,1.1227,1.12237,1.12264,106900003.0
2006-06-26 21:21:00,1.12257,1.12259,1.12231,1.12235,54100001.0
2006-06-26 21:22:00,1.12227,1.12227,1.12216,1.12216,74900000.0
2006-06-26 21:23:00,1.12222,1.12228,1.12221,1.12226,99700002.0
2006-06-26 21:24:00,1.12213,1.12213,1.12202,1.12202,8800000.0
2006-06-26 21:25:00,1.1221,1.12213,1.1221,1.1221,45500000.0
2006-06-26 21:26:00,1.12212,1.12217,1.12212,1.12217,117800003.0
2006-06-26 21:27:00,1.12221,1.12226,1.1222,1.12222,152700000.0
2006-06-26 21:28:00,1.1222,1.12228,1.12215,1.1222,298700000.0
2006-06-26 21:29:00,1.12224,1.12247,1.12224,1.12243,145300003.0
2006-06-26 21:30:00,1.12247,1.12249,1.12238,1.12249,82200000.0
2006-06-26 21:31:00,1.1225,1.1225,1.1225,1.1225,84799998.0
2006-06-26 21:32:00,1.1225,1.1225,1.12243,1.1225,299200004.0
2006-06-26 21:33:00,1.12255,1.12255,1.12245,1.12245,171899999.0
2006-06-26 21:34:00,1.12253,1.12269,1.12253,1.12269,105700000.0
2006-06-26 21:35:00,1.12262,1.12262,1.12249,1.1225,87900001.0
2006-06-26 21:36:00,1.12249,1.12258,1.12249,1.12254,69900001.0
2006-06-26 21:37:00,1.12268,1.12268,1.12247,1.12247,75600000.0
2006-06-26 21:38:00,1.1224,1.12245,1.1224,1.1224,70900001.0
2006-06-26 21:39:00,1.1224,1.1224,1.12235,1.1224,370400004.0
2006-06-26 21:40:00,1.1224,1.1224,1.12233,1.12235,251100000.0
2006-06-26 21:41:00,1.12243,1.12243,1.12238,1.1224,24100000.0
2006-06-26 21:42:00,1.12241,1.12276,1.12241,1.12276,48000000.0
2006-06-26 21:43:00,1.12276,1.12276,1.12259,1.12261,145999998.0
2006-06-26 21:44:00,1.12263,1.12268,1.12258,1.12268,113900002.0
2006-06-26 21:45:00,1.12267,1.12267,1.12262,1.12262,118800001.0
2006-06-26 21:46:00,1.12262,1.12272,1.12261,1.12265,259300001.0
2006-06-26 21:47:00,1.12265,1.1227,1.12265,1.12268,189599998.0
2006-06-26 21:48:00,1.12269,1.12269,1.12261,1.12262,146600003.0
2006-06-26 21:49:00,1.12253,1.12258,1.12249,1.1225,81400002.0
2006-06-26 21:50:00,1.1226,1.12273,1.1226,1.1227,19200000.0
2006-06-26 21:51:00,1.12266,1.12266,1.12246,1.12246,100600000.0
2006-06-26 21:52:00,1.12242,1.12245,1.1224,1.12242,103200000.0
2006-06-26 21:53:00,1.12243,1.12248,1.12242,1.12242,181399999.0
2006-06-26 21:54:00,1.12238,1.12238,1.12225,1.12225,93200000.0
2006-06-26 21:55:00,1.12226,1.12226,1.12216,1.12219,19700000.0
2006-06-26 21:56:00,1.12223,1.12223,1.12223,1.12223,23900000.0
2006-06-26 21:57:00,1.12208,1.12229,1.12199,1.12205,138900000.0
2006-06-26 21:58:00,1.12178,1.12192,1.12178,1.12185,41100000.0
2006-06-26 21:59:00,1.12177,1.12235,1.12177,1.1222,178400001.0
2006-06-26 22:00:00,1.12221,1.12233,1.12213,1.12216,229499999.0
2006-06-26 22:01:00,1.12214,1.12214,1.122,1.122,108000001.0
2006-06-26 22:02:00,1.12196,1.12217,1.12196,1.12203,470700000.0
2006-06-26 22:03:00,1.122,1.12213,1.12188,1.12195,151000003.0
2006-06-26 22:04:00,1.12193,1.12193,1.12177,1.1218,157500001.0
2006-06-26 22:05:00,1.12183,1.12192,1.12177,1.12177,91200002.0
2006-06-26 22:06:00,1.12175,1.12185,1.12175,1.1218,180499998.0
2006-06-26 22:07:00,1.12172,1.12172,1.12135,1.12145,71000000.0
2006-06-26 22:08:00,1.1215,1.12157,1.12116,1.12125,110000002.0
2006-06-26 22:09:00,1.12117,1.12139,1.12112,1.12137,211399998.0
2006-06-26 22:10:00,1.12138,1.12142,1.12138,1.1214,111200001.0
2006-06-26 22:11:00,1.12138,1.12138,1.12134,1.12138,65700000.0
2006-06-26 22:12:00,1.1214,1.12145,1.1214,1.1214,137799997.0
2006-06-26 22:13:00,1.12143,1.12154,1.12143,1.12154,47899999.0
2006-06-26 22:14:00,1.12165,1.12165,1.12157,1.12162,116900003.0
2006-06-26 22:15:00,1.12167,1.12167,1.1216,1.12165,140199997.0
2006-06-26 22:16:00,1.12165,1.12167,1.1216,1.12167,209899998.0
2006-06-26 22:17:00,1.12162,1.12167,1.12158,1.12167,53900001.0
2006-06-26 22:18:00,1.12167,1.12172,1.12167,1.1217,77000000.0
2006-06-26 22:19:00,1.1217,1.1219,1.1217,1.12182,62500001.0
2006-06-26 22:20:00,1.12188,1.122,1.12187,1.122,82200000.0
2006-06-26 22:21:00,1.12205,1.12209,1.12194,1.12195,238300000.0
2006-06-26 22:22:00,1.12205,1.12236,1.12204,1.12236,120300000.0
2006-06-26 22:23:00,1.12248,1.12288,1.12248,1.12288,148800000.0
2006-06-26 22:24:00,1.12286,1.12286,1.12267,1.12276,128899998.0
2006-06-26 22:25:00,1.12273,1.12273,1.12258,1.12262,96700001.0
2006-06-26 22:26:00,1.12274,1.12282,1.12268,1.12268,25500000.0
2006-06-26 22:27:00,1.1227,1.12279,1.12265,1.12269,257300001.0
2006-06-26 22:28:00,1.12263,1.12267,1.12259,1.12266,84800000.0
2006-06-26 22:29:00,1.1227,1.12275,1.12265,1.12265,300499998.0
2006-06-26 22:30:00,1.12263,1.12271,1.12259,1.12271,110000000.0
2006-06-26 22:31:00,1.12277,1.12282,1.12269,1.12276,52000001.0
2006-06-26 22:32:00,1.12277,1.12284,1.12274,1.1228,137400004.0
2006-06-26 22:33:00,1.12285,1.1229,1.12285,1.1229,149499999.0
2006-06-26 22:34:00,1.12284,1.12297,1.12277,1.12297,508399997.0
2006-06-26 22:35:00,1.12305,1.12311,1.12292,1.12292,138000003.0
2006-06-26 22:36:00,1.12298,1.12308,1.12298,1.12298,71500000.0
2006-06-26 22:37:00,1.12297,1.12313,1.12291,1.12313,122600000.0
2006-06-26 22:38:00,1.1232,1.12325,1.12306,1.12306,145000000.0
2006-06-26 22:39:00,1.12308,1.12324,1.12303,1.12309,189300001.0
2006-06-26 22:40:00,1.12319,1.12325,1.12319,1.12323,117700000.0
2006-06-26 22:41:00,1.12318,1.12318,1.12299,1.12301,72399999.0
2006-06-26 22:42:00,1.12305,1.12305,1.12305,1.12305,8000000.0
2006-06-26 22:43:00,1.12305,1.12315,1.123,1.1231,383099998.0
2006-06-26 22:44:00,1.12316,1.12325,1.12316,1.12322,108500000.0
2006-06-26 22:45:00,1.12331,1.12331,1.1231,1.12315,61900000.0
2006-06-26 22:46:00,1.12325,1.1233,1.12316,1.1233,92799999.0
2006-06-26 22:47:00,1.12314,1.12314,1.12301,1.12301,76000000.0
2006-06-26 22:48:00,1.12302,1.12313,1.123,1.123,88699999.0
2006-06-26 22:49:00,1.12303,1.12306,1.12297,1.12297,62000000.0
2006-06-26 22:50:00,1.12301,1.12309,1.12301,1.12303,40599999.0
2006-06-26 22:51:00,1.12313,1.12313,1.123,1.12305,20900000.0
2006-06-26 22:52:00,1.12295,1.123,1.1229,1.1229,172599997.0
2006-06-26 22:53:00,1.12295,1.12305,1.1229,1.12295,132200001.0
2006-06-26 22:54:00,1.12295,1.123,1.12295,1.12295,115200000.0
2006-06-26 22:55:00,1.123,1.12305,1.1229,1.12295,200999997.0
2006-06-26 22:56:00,1.12295,1.12295,1.1229,1.1229,76200001.0
2006-06-26 22:57:00,1.1229,1.12295,1.1229,1.1229,147399999.0
2006-06-26 22:58:00,1.12302,1.12308,1.12293,1.12308,110100001.0
2006-06-26 22:59:00,1.12305,1.12305,1.12275,1.12285,117999998.0
2006-06-26 23:00:00,1.1228,1.12285,1.1228,1.12285,10400000.0
2006-06-26 23:01:00,1.12345,1.12355,1.12337,1.12337,64000000.0
2006-06-26 23:02:00,1.12347,1.12355,1.12321,1.12348,137899999.0
2006-06-26 23:03:00,1.1236,1.1236,1.12317,1.12343,149399998.0
2006-06-26 23:04:00,1.12298,1.12364,1.12298,1.12341,158000001.0
2006-06-26 23:05:00,1.12333,1.12353,1.12319,1.12333,125600000.0
2006-06-26 23:06:00,1.12324,1.12343,1.12315,1.12315,127200000.0
2006-06-26 23:07:00,1.123,1.12337,1.12283,1.12323,131199999.0
2006-06-26 23:08:00,1.12329,1.12338,1.12298,1.12298,138299998.0
2006-06-26 23:09:00,1.12306,1.12333,1.12306,1.12328,85500000.0
2006-06-26 23:10:00,1.12303,1.12347,1.12302,1.12347,172499999.0
2006-06-26 23:11:00,1.12362,1.12363,1.12325,1.12346,180299998.0
2006-06-26 23:12:00,1.12323,1.1237,1.12323,1.12345,104800001.0
2006-06-26 23:13:00,1.1235,1.12374,1.1235,1.12359,112399999.0
2006-06-26 23:14:00,1.12348,1.1236,1.12326,1.12326,157099999.0
2006-06-26 23:15:00,1.1233,1.1234,1.12309,1.1234,88300001.0
2006-06-26 23:16:00,1.12345,1.12349,1.12313,1.12326,126800003.0
2006-06-26 23:17:00,1.12335,1.12343,1.12274,1.12274,85200001.0
2006-06-26 23:18:00,1.12308,1.12365,1.12308,1.1236,63100000.0
2006-06-26 23:19:00,1.12367,1.12374,1.1233,1.12353,151400001.0
2006-06-26 23:20:00,1.12364,1.12382,1.12348,1.12376,29200001.0
2006-06-26 23:21:00,1.12368,1.12396,1.12358,1.1237,174200002.0
2006-06-26 23:22:00,1.12372,1.1239,1.12349,1.12365,129699998.0
2006-06-26 23:23:00,1.12363,1.12386,1.12355,1.12355,51700000.0
2006-06-26 23:24:00,1.1238,1.12402,1.12369,1.12374,180700004.0
2006-06-26 23:25:00,1.12385,1.12385,1.12348,1.12354,81599997.0
2006-06-26 23:26:00,1.12364,1.12382,1.12357,1.1237,169200001.0
2006-06-26 23:27:00,1.12368,1.12392,1.12356,1.12392,55600000.0
2006-06-26 23:28:00,1.12312,1.12315,1.12305,1.12307,135999999.0
2006-06-26 23:29:00,1.12332,1.12371,1.12332,1.1236,46500000.0
2006-06-26 23:30:00,1.1236,1.12365,1.1236,1.1236,23399999.0
2006-06-26 23:31:00,1.12358,1.12379,1.12356,1.12379,59400000.0
2006-06-26 23:32:00,1.12371,1.12371,1.12361,1.12361,74199997.0
2006-06-26 23:33:00,1.12357,1.12373,1.12357,1.12373,49600000.0
2006-06-26 23:34:00,1.12369,1.1238,1.12367,1.12372,125200000.0
2006-06-26 23:35:00,1.1236,1.12372,1.1236,1.1237,223599998.0
2006-06-26 23:36:00,1.12365,1.1237,1.12365,1.1237,15100000.0
2006-06-26 23:37:00,1.12365,1.1237,1.12365,1.1237,27200000.0
2006-06-26 23:38:00,1.12359,1.12364,1.12321,1.12321,64000000.0
2006-06-26 23:39:00,1.12302,1.12302,1.12294,1.12294,43100002.0
2006-06-26 23:40:00,1.12291,1.12292,1.12291,1.12292,33799999.0
2006-06-26 23:41:00,1.12298,1.12312,1.12295,1.12312,57100000.0
2006-06-26 23:42:00,1.12303,1.12303,1.12265,1.12286,76000000.0
2006-06-26 23:43:00,1.12283,1.12291,1.12269,1.12291,87300001.0
2006-06-26 23:44:00,1.12301,1.12315,1.12299,1.12308,178599999.0
2006-06-26 23:45:00,1.12318,1.12318,1.12305,1.1231,140100004.0
2006-06-26 23:46:00,1.12305,1.12305,1.12305,1.12305,3200000.0
2006-06-26 23:47:00,1.12302,1.12302,1.12298,1.12298,6400000.0
2006-06-26 23:48:00,1.12294,1.123,1.12294,1.12295,23000000.0
2006-06-26 23:49:00,1.12295,1.123,1.12292,1.12295,83099999.0
2006-06-26 23:50:00,1.12305,1.12305,1.12305,1.12305,2400000.0
2006-06-26 23:51:00,1.12296,1.12296,1.12255,1.12255,33400000.0
2006-06-26 23:52:00,1.12253,1.12264,1.12253,1.12262,52600000.0
2006-06-26 23:53:00,1.12267,1.12281,1.12266,1.1227,173899996.0
2006-06-26 23:54:00,1.12272,1.12278,1.12272,1.12278,7300000.0
2006-06-26 23:55:00,1.12274,1.12293,1.12272,1.12293,102800001.0
2006-06-26 23:56:00,1.12282,1.1229,1.12282,1.12285,69400000.0
2006-06-26 23:57:00,1.12375,1.12435,1.12375,1.12435,33200000.0
2006-06-26 23:58:00,1.12378,1.12442,1.12356,1.1236,37300000.0
2006-06-26 23:59:00,1.12332,1.12341,1.12332,1.12341,44800001.0
2006-06-27 00:00:00,1.12362,1.12373,1.12362,1.12373,4800000.0
2006-06-27 00:01:00,1.12376,1.12377,1.12374,1.12374,57300001.0
2006-06-27 00:02:00,1.12378,1.1241,1.12378,1.1241,54700000.0
2006-06-27 00:03:00,1.12406,1.12406,1.12393,1.12395,153700002.0
2006-06-27 00:04:00,1.124,1.124,1.12382,1.12382,49500001.0
2006-06-27 00:05:00,1.12375,1.12385,1.12375,1.12385,36600000.0
2006-06-27 00:06:00,1.1238,1.12382,1.12377,1.12377,27200000.0
2006-06-27 00:07:00,1.1238,1.1238,1.12375,1.12375,26900000.0
2006-06-27 00:08:00,1.12382,1.12382,1.12375,1.12382,22400000.0
2006-06-27 00:09:00,1.1238,1.12385,1.12375,1.12385,77800001.0
2006-06-27 00:10:00,1.1238,1.12385,1.1238,1.1238,35099999.0
2006-06-27 00:11:00,1.1238,1.1238,1.12375,1.1238,89199999.0
2006-06-27 00:12:00,1.12385,1.12385,1.12375,1.1238,40600000.0
2006-06-27 00:13:00,1.12378,1.12382,1.12372,1.12382,69900000.0
2006-06-27 00:14:00,1.12378,1.12385,1.12375,1.1238,170100001.0
2006-06-27 00:15:00,1.12378,1.1238,1.1236,1.1236,133300001.0
2006-06-27 00:16:00,1.12343,1.12343,1.12321,1.12326,60500000.0
2006-06-27 00:17:00,1.12332,1.12332,1.12332,1.12332,900000.0
2006-06-27 00:18:00,1.12335,1.12335,1.12328,1.1233,95800000.0
2006-06-27 00:19:00,1.1233,1.12335,1.12325,1.12335,118100002.0
2006-06-27 00:20:00,1.12328,1.12329,1.12318,1.12328,55900001.0
2006-06-27 00:21:00,1.1233,1.12335,1.12325,1.1233,57400000.0
2006-06-27 00:22:00,1.12335,1.12335,1.12322,1.12327,71000001.0
2006-06-27 00:23:00,1.1233,1.12335,1.12325,1.12335,82300001.0
2006-06-27 00:24:00,1.12335,1.12335,1.12325,1.1233,81200001.0
2006-06-27 00:25:00,1.12327,1.12335,1.12323,1.1233,33500000.0
2006-06-27 00:26:00,1.1233,1.1233,1.12325,1.12325,87900002.0
2006-06-27 00:27:00,1.1233,1.1233,1.12325,1.1233,142199999.0
2006-06-27 00:28:00,1.1233,1.1233,1.12325,1.1233,52700000.0
2006-06-27 00:29:00,1.12327,1.12335,1.12325,1.12325,91800000.0
2006-06-27 00:30:00,1.12325,1.1233,1.12322,1.12325,72400000.0
2006-06-27 00:31:00,1.1233,1.12335,1.12325,1.12325,37300000.0
2006-06-27 00:32:00,1.1233,1.1233,1.1233,1.1233,9600000.0
2006-06-27 00:33:00,1.12328,1.1233,1.12328,1.1233,12800000.0
2006-06-27 00:34:00,1.12335,1.12337,1.12322,1.12337,63200001.0
2006-06-27 00:35:00,1.12332,1.12332,1.1233,1.1233,24600001.0
2006-06-27 00:36:00,1.12323,1.12335,1.12322,1.12322,82999998.0
2006-06-27 00:37:00,1.12328,1.12335,1.12328,1.12335,15700000.0
2006-06-27 00:38:00,1.12325,1.1233,1.12322,1.12327,62700001.0
2006-06-27 00:39:00,1.12325,1.12325,1.12323,1.12323,47100000.0
2006-06-27 00:40:00,1.12327,1.12332,1.12327,1.1233,102200003.0
2006-06-27 00:41:00,1.12337,1.12348,1.12337,1.12348,5600000.0
2006-06-27 00:42:00,1.12355,1.12355,1.1235,1.1235,16800000.0
2006-06-27 00:43:00,1.12349,1.12354,1.12343,1.12354,90000002.0
2006-06-27 00:44:00,1.12345,1.12352,1.12345,1.1235,104300001.0
2006-06-27 00:45:00,1.1235,1.12355,1.12342,1.1235,113700001.0
2006-06-27 00:46:00,1.12355,1.12355,1.12355,1.12355,8700000.0
2006-06-27 00:47:00,1.1235,1.12355,1.12343,1.1235,169699996.0
2006-06-27 00:48:00,1.1235,1.12355,1.12345,1.12355,50399998.0
2006-06-27 00:49:00,1.12352,1.12355,1.12345,1.12345,37300000.0
2006-06-27 00:50:00,1.12355,1.12355,1.12348,1.1235,151400004.0
2006-06-27 00:51:00,1.12346,1.12349,1.12333,1.12333,80600000.0
2006-06-27 00:52:00,1.1234,1.1234,1.12335,1.12335,42600000.0
2006-06-27 00:53:00,1.12335,1.1234,1.12335,1.1234,27900000.0
2006-06-27 00:54:00,1.12345,1.12345,1.12335,1.12342,85100000.0
2006-06-27 00:55:00,1.1234,1.12345,1.12335,1.12335,62300002.0
2006-06-27 00:56:00,1.12337,1.1234,1.12332,1.12337,84300001.0
2006-06-27 00:57:00,1.1234,1.1235,1.12337,1.1235,80499999.0
2006-06-27 00:58:00,1.12335,1.12346,1.12335,1.12341,113699998.0
2006-06-27 00:59:00,1.12335,1.12335,1.12322,1.12322,70500003.0
2006-06-27 01:00:00,1.1232,1.12328,1.1232,1.12328,25300000.0
2006-06-27 01:01:00,1.12325,1.12325,1.12315,1.1232,113199999.0
2006-06-27 01:02:00,1.12313,1.12313,1.12284,1.12284,62500000.0
2006-06-27 01:03:00,1.1229,1.1229,1.12283,1.1229,43100000.0
2006-06-27 01:04:00,1.12297,1.12297,1.12281,1.12288,169600003.0
2006-06-27 01:05:00,1.12296,1.12296,1.12274,1.12274,158699998.0
2006-06-27 01:06:00,1.12262,1.12262,1.12258,1.12258,6400000.0
2006-06-27 01:07:00,1.12257,1.12257,1.12253,1.12253,9600000.0
2006-06-27 01:08:00,1.12247,1.12247,1.12223,1.12233,61799999.0
2006-06-27 01:09:00,1.12222,1.12235,1.12222,1.12235,72400000.0
2006-06-27 01:10:00,1.12252,1.1227,1.12252,1.12256,56799999.0
2006-06-27 01:11:00,1.1225,1.1225,1.1225,1.1225,34000000.0
2006-06-27 01:12:00,1.12252,1.12262,1.12252,1.12262,76500002.0
2006-06-27 01:13:00,1.1226,1.1226,1.1226,1.1226,100000.0
2006-06-27 01:14:00,1.12255,1.12255,1.12255,1.12255,1400000.0
2006-06-27 01:15:00,1.1226,1.1226,1.12255,1.12255,28800000.0
2006-06-27 01:16:00,1.12258,1.1226,1.12252,1.12255,98200002.0
2006-06-27 01:17:00,1.1226,1.1226,1.12255,1.1226,71200000.0
2006-06-27 01:18:00,1.12247,1.12247,1.12246,1.12246,32200000.0
2006-06-27 01:19:00,1.12233,1.12237,1.12233,1.12237,24700000.0
2006-06-27 01:20:00,1.12232,1.1224,1.12232,1.12235,28900000.0
2006-06-27 01:21:00,1.12238,1.1224,1.12235,1.12235,4800000.0
2006-06-27 01:22:00,1.1224,1.1224,1.1224,1.1224,8800000.0
2006-06-27 01:23:00,1.12248,1.12261,1.12233,1.12245,137700001.0
2006-06-27 01:24:00,1.12236,1.12236,1.12226,1.12226,12000000.0
2006-06-27 01:25:00,1.1223,1.12233,1.12225,1.12233,62599999.0
2006-06-27 01:26:00,1.1223,1.1223,1.1223,1.1223,1300000.0
2006-06-27 01:27:00,1.1223,1.1223,1.12223,1.12225,51500001.0
2006-06-27 01:28:00,1.12235,1.12235,1.12228,1.12228,59000000.0
2006-06-27 01:29:00,1.12232,1.12232,1.12215,1.1222,117500000.0
2006-06-27 01:30:00,1.12209,1.12209,1.12209,1.12209,42600000.0
2006-06-27 01:31:00,1.12209,1.12224,1.122,1.12224,118900001.0
2006-06-27 01:32:00,1.1222,1.12228,1.12197,1.12228,70800002.0
2006-06-27 01:33:00,1.12222,1.12222,1.12205,1.12205,41999999.0
2006-06-27 01:34:00,1.122,1.122,1.12195,1.12195,46899999.0
2006-06-27 01:35:00,1.12205,1.12205,1.122,1.122,4800000.0
2006-06-27 01:36:00,1.12205,1.12205,1.12195,1.122,84800000.0
2006-06-27 01:37:00,1.12193,1.122,1.12193,1.122,4800000.0
2006-06-27 01:38:00,1.12195,1.12205,1.12195,1.122,183599999.0
2006-06-27 01:39:00,1.12199,1.12207,1.12199,1.12207,125600000.0
2006-06-27 01:40:00,1.1219,1.12203,1.1219,1.12203,51899999.0
2006-06-27 01:41:00,1.12201,1.12201,1.12196,1.12196,48699999.0
2006-06-27 01:42:00,1.1219,1.1219,1.1219,1.1219,4200000.0
2006-06-27 01:43:00,1.1219,1.12198,1.1219,1.1219,44600000.0
2006-06-27 01:44:00,1.12187,1.1219,1.12185,1.1219,17300000.0
2006-06-27 01:45:00,1.12194,1.12196,1.12194,1.12196,51900000.0
2006-06-27 01:46:00,1.12195,1.12205,1.12195,1.122,28800000.0
2006-06-27 01:47:00,1.12203,1.12203,1.12203,1.12203,11200000.0
2006-06-27 01:48:00,1.12205,1.12205,1.12198,1.122,57300000.0
2006-06-27 01:49:00,1.12205,1.12205,1.122,1.122,86500000.0
2006-06-27 01:50:00,1.12197,1.12205,1.12197,1.12205,36600002.0
2006-06-27 01:51:00,1.12206,1.12206,1.12201,1.12201,23900000.0
2006-06-27 01:52:00,1.12208,1.12212,1.12199,1.12212,97199998.0
2006-06-27 01:53:00,1.1221,1.1221,1.1221,1.1221,73500004.0
2006-06-27 01:54:00,1.12208,1.12208,1.122,1.12202,14800000.0
2006-06-27 01:55:00,1.1219,1.12205,1.1219,1.12205,29700000.0
2006-06-27 01:56:00,1.12196,1.12196,1.12194,1.12194,15100000.0
2006-06-27 01:57:00,1.12191,1.12191,1.12174,1.12181,69499999.0
2006-06-27 01:58:00,1.1219,1.1219,1.12183,1.12183,54300000.0
2006-06-27 01:59:00,1.12185,1.1219,1.12185,1.1219,13600000.0
2006-06-27 02:00:00,1.1219,1.1219,1.12182,1.12182,186199998.0
2006-06-27 02:01:00,1.12193,1.12193,1.12193,1.12193,1000000.0
2006-06-27 02:02:00,1.12193,1.12196,1.12187,1.12188,53599999.0
2006-06-27 02:03:00,1.12188,1.12195,1.1218,1.12192,134700001.0
2006-06-27 02:04:00,1.12195,1.12204,1.12195,1.12198,123600003.0
2006-06-27 02:05:00,1.12205,1.12205,1.12193,1.122,87400001.0
2006-06-27 02:06:00,1.1219,1.12203,1.1219,1.12203,108700000.0
2006-06-27 02:07:00,1.12205,1.12205,1.12193,1.12195,59600000.0
2006-06-27 02:08:00,1.122,1.122,1.12195,1.12195,104100002.0
2006-06-27 02:09:00,1.122,1.122,1.12195,1.12195,14400000.0
2006-06-27 02:10:00,1.12191,1.12193,1.12182,1.12182,97300001.0
2006-06-27 02:11:00,1.12172,1.12175,1.12157,1.12175,90000002.0
2006-06-27 02:12:00,1.12189,1.12189,1.12183,1.12183,21300000.0
2006-06-27 02:13:00,1.1219,1.1219,1.1219,1.1219,19299999.0
2006-06-27 02:14:00,1.12186,1.12186,1.12173,1.1218,26900000.0
2006-06-27 02:15:00,1.12187,1.12188,1.1217,1.12184,164100003.0
2006-06-27 02:16:00,1.12184,1.12188,1.1218,1.12182,90000001.0
2006-06-27 02:17:00,1.12185,1.12185,1.12182,1.12182,4000000.0
2006-06-27 02:18:00,1.12175,1.12175,1.12175,1.12175,25600000.0
2006-06-27 02:19:00,1.12172,1.12182,1.1217,1.1218,137500000.0
2006-06-27 02:20:00,1.12175,1.12188,1.12175,1.12185,58499999.0
2006-06-27 02:21:00,1.12175,1.1218,1.12175,1.1218,11200000.0
2006-06-27 02:22:00,1.1218,1.12185,1.12175,1.12185,158799999.0
2006-06-27 02:23:00,1.12177,1.12185,1.1217,1.12185,74900001.0
2006-06-27 02:24:00,1.12175,1.12179,1.12168,1.12173,173900000.0
2006-06-27 02:25:00,1.12172,1.1218,1.12169,1.1218,70400002.0
2006-06-27 02:26:00,1.12188,1.12191,1.12179,1.12182,35600000.0
2006-06-27 02:27:00,1.1218,1.1218,1.1218,1.1218,17500000.0
2006-06-27 02:28:00,1.1218,1.1218,1.1218,1.1218,21299999.0
2006-06-27 02:29:00,1.12175,1.12185,1.12173,1.1218,192400000.0
2006-06-27 02:30:00,1.12182,1.12182,1.1218,1.1218,92500000.0
2006-06-27 02:31:00,1.1218,1.12185,1.12177,1.12178,75700000.0
2006-06-27 02:32:00,1.12185,1.12185,1.1218,1.1218,33100000.0
2006-06-27 02:33:00,1.12185,1.12185,1.1218,1.1218,87899999.0
2006-06-27 02:34:00,1.12178,1.1218,1.12175,1.1218,138399998.0
2006-06-27 02:35:00,1.12185,1.12185,1.12175,1.12175,24000000.0
2006-06-27 02:36:00,1.1218,1.1218,1.1218,1.1218,25500000.0
2006-06-27 02:37:00,1.12185,1.12185,1.12175,1.12175,24400000.0
2006-06-27 02:38:00,1.12175,1.1218,1.12175,1.1218,55699999.0
2006-06-27 02:39:00,1.12183,1.12201,1.12181,1.12201,40300001.0
2006-06-27 02:40:00,1.12193,1.12195,1.12193,1.12195,7200000.0
2006-06-27 02:41:00,1.12187,1.12187,1.12166,1.12173,127500000.0
2006-06-27 02:42:00,1.12175,1.12178,1.12151,1.12151,60999999.0
2006-06-27 02:43:00,1.12156,1.12164,1.12119,1.12119,87600001.0
2006-06-27 02:44:00,1.1211,1.12122,1.12096,1.121,78699998.0
2006-06-27 02:45:00,1.12088,1.12099,1.12088,1.12099,11100000.0
2006-06-27 02:46:00,1.1211,1.12121,1.12093,1.12113,132100002.0
2006-06-27 02:47:00,1.12122,1.12122,1.12105,1.12105,145300001.0
2006-06-27 02:48:00,1.12102,1.12105,1.12095,1.121,94300002.0
2006-06-27 02:49:00,1.12101,1.12101,1.12094,1.12094,48700001.0
2006-06-27 02:50:00,1.12086,1.12093,1.12078,1.12078,132500002.0
2006-06-27 02:51:00,1.12074,1.12082,1.12069,1.12069,27100000.0
2006-06-27 02:52:00,1.12078,1.12078,1.12077,1.12077,39400000.0
2006-06-27 02:53:00,1.12078,1.12106,1.12078,1.12106,114200002.0
2006-06-27 02:54:00,1.12106,1.12106,1.12095,1.12106,56200000.0
2006-06-27 02:55:00,1.12105,1.12105,1.12098,1.12098,21500001.0
2006-06-27 02:56:00,1.12105,1.12105,1.121,1.121,9600000.0
2006-06-27 02:57:00,1.121,1.121,1.12095,1.12095,46700002.0
2006-06-27 02:58:00,1.12093,1.12093,1.12082,1.12082,4400000.0
2006-06-27 02:59:00,1.12085,1.12085,1.12072,1.12085,67400000.0
2006-06-27 03:00:00,1.12082,1.12092,1.12075,1.12092,45699998.0
2006-06-27 03:01:00,1.12094,1.12096,1.12094,1.12096,6400000.0
2006-06-27 03:02:00,1.12097,1.12102,1.1208,1.12102,119200000.0
2006-06-27 03:03:00,1.12099,1.12099,1.12083,1.12098,114000002.0
2006-06-27 03:04:00,1.121,1.121,1.12071,1.12071,58500000.0
2006-06-27 03:05:00,1.12079,1.12091,1.1207,1.1207,89299997.0
2006-06-27 03:06:00,1.12071,1.12092,1.12071,1.12092,79300000.0
2006-06-27 03:07:00,1.12093,1.12093,1.12077,1.12089,56600001.0
2006-06-27 03:08:00,1.12088,1.12088,1.12077,1.12077,16000000.0
2006-06-27 03:09:00,1.12076,1.12078,1.12068,1.1207,81899998.0
2006-06-27 03:10:00,1.12068,1.12077,1.12068,1.12068,84700002.0
2006-06-27 03:11:00,1.12075,1.12125,1.12075,1.12116,143000002.0
2006-06-27 03:12:00,1.12105,1.12105,1.12065,1.12072,118599999.0
2006-06-27 03:13:00,1.12075,1.12078,1.12059,1.12071,224500002.0
2006-06-27 03:14:00,1.12073,1.12086,1.12071,1.12076,132699997.0
2006-06-27 03:15:00,1.12071,1.12072,1.12064,1.12064,58200001.0
2006-06-27 03:16:00,1.1207,1.12078,1.1207,1.12078,18500000.0
2006-06-27 03:17:00,1.12074,1.12074,1.12057,1.12057,106600003.0
2006-06-27 03:18:00,1.12067,1.12072,1.12055,1.12072,73200000.0
2006-06-27 03:19:00,1.12064,1.12066,1.12063,1.12063,49900000.0
2006-06-27 03:20:00,1.12072,1.12073,1.12072,1.12073,33799999.0
2006-06-27 03:21:00,1.12077,1.12077,1.12061,1.12074,108399999.0
2006-06-27 03:22:00,1.12075,1.12081,1.12074,1.12074,48600001.0
2006-06-27 03:23:00,1.12062,1.12078,1.12062,1.1207,180599999.0
2006-06-27 03:24:00,1.12074,1.12092,1.12074,1.12084,75200000.0
2006-06-27 03:25:00,1.1209,1.12095,1.12085,1.12093,57400001.0
2006-06-27 03:26:00,1.12096,1.121,1.12091,1.12092,101700001.0
2006-06-27 03:27:00,1.12088,1.1209,1.12088,1.1209,20000000.0
2006-06-27 03:28:00,1.1209,1.1209,1.1209,1.1209,16000000.0
2006-06-27 03:29:00,1.1209,1.1209,1.1208,1.12082,83699998.0
2006-06-27 03:30:00,1.1209,1.12096,1.12078,1.12078,120400000.0
2006-06-27 03:31:00,1.12077,1.12087,1.12075,1.12087,54700001.0
2006-06-27 03:32:00,1.1209,1.1209,1.1209,1.1209,33600000.0
2006-06-27 03:33:00,1.1208,1.12092,1.1208,1.12092,43300000.0
2006-06-27 03:34:00,1.12088,1.12095,1.12088,1.12095,6400000.0
2006-06-27 03:35:00,1.12084,1.12089,1.12081,1.12089,115899998.0
2006-06-27 03:36:00,1.12082,1.12095,1.12082,1.12095,10800000.0
2006-06-27 03:37:00,1.12081,1.12084,1.12081,1.12084,6100000.0
2006-06-27 03:38:00,1.12078,1.12092,1.12078,1.12092,6000000.0
2006-06-27 03:39:00,1.12092,1.12099,1.12092,1.12099,123999998.0
2006-06-27 03:40:00,1.12095,1.12105,1.12095,1.121,52200001.0
2006-06-27 03:41:00,1.121,1.12105,1.12095,1.12105,101299999.0
2006-06-27 03:42:00,1.12095,1.121,1.12095,1.121,17500000.0
2006-06-27 03:43:00,1.12107,1.12112,1.12097,1.12097,97600000.0
2006-06-27 03:44:00,1.12098,1.12098,1.12091,1.12091,111800001.0
2006-06-27 03:45:00,1.12098,1.12105,1.12095,1.12095,128300000.0
2006-06-27 03:46:00,1.12096,1.12097,1.12096,1.12097,45500001.0
2006-06-27 03:47:00,1.12095,1.12098,1.12091,1.12098,122600001.0
2006-06-27 03:48:00,1.12093,1.12099,1.12085,1.12085,61700000.0
2006-06-27 03:49:00,1.1209,1.12093,1.12085,1.12085,64100000.0
2006-06-27 03:50:00,1.12089,1.12101,1.12089,1.12101,9600000.0
2006-06-27 03:51:00,1.121,1.121,1.121,1.121,17500000.0
2006-06-27 03:52:00,1.12092,1.12094,1.12092,1.12092,33699999.0
2006-06-27 03:53:00,1.12093,1.12093,1.12077,1.12092,112400001.0
2006-06-27 03:54:00,1.1209,1.1209,1.12085,1.1209,9700000.0
2006-06-27 03:55:00,1.1209,1.1209,1.1209,1.1209,5700000.0
2006-06-27 03:56:00,1.12082,1.12095,1.12082,1.12085,51000000.0
2006-06-27 03:57:00,1.1209,1.1209,1.1209,1.1209,20900000.0
2006-06-27 03:58:00,1.1208,1.12095,1.1208,1.12095,53600002.0
2006-06-27 03:59:00,1.12095,1.12095,1.12095,1.12095,38400002.0
2006-06-27 04:00:00,1.12088,1.12097,1.12088,1.12097,35600000.0
2006-06-27 04:01:00,1.12095,1.12095,1.12082,1.12082,87900000.0
2006-06-27 04:02:00,1.12095,1.12095,1.12095,1.12095,1600000.0
2006-06-27 04:03:00,1.12082,1.12082,1.12078,1.12078,12000000.0
2006-06-27 04:04:00,1.12085,1.12085,1.12075,1.12075,19400000.0
2006-06-27 04:05:00,1.1208,1.1208,1.1208,1.1208,46099998.0
2006-06-27 04:06:00,1.12082,1.12082,1.12072,1.1208,29400000.0
2006-06-27 04:07:00,1.1208,1.12085,1.12075,1.12085,56500001.0
2006-06-27 04:08:00,1.12079,1.12086,1.12079,1.12086,19900000.0
2006-06-27 04:09:00,1.1209,1.12091,1.12084,1.12091,61399998.0
2006-06-27 04:10:00,1.1209,1.1209,1.1208,1.1209,94299999.0
2006-06-27 04:11:00,1.12085,1.1209,1.12085,1.1209,12000000.0
2006-06-27 04:12:00,1.12092,1.12095,1.12085,1.1209,116100001.0
2006-06-27 04:13:00,1.12095,1.12095,1.1209,1.1209,12500000.0
2006-06-27 04:14:00,1.1209,1.12095,1.12085,1.12085,137200000.0
2006-06-27 04:15:00,1.12085,1.12085,1.12085,1.12085,22400000.0
2006-06-27 04:16:00,1.12085,1.1209,1.12085,1.1209,44700002.0
2006-06-27 04:17:00,1.1208,1.12088,1.1208,1.12088,33200000.0
2006-06-27 04:18:00,1.12086,1.12086,1.12086,1.12086,17500000.0
2006-06-27 04:19:00,1.12075,1.12085,1.1206,1.1206,37499999.0
2006-06-27 04:20:00,1.12085,1.12085,1.1208,1.1208,15900000.0
2006-06-27 04:21:00,1.12075,1.1208,1.1207,1.12078,133299996.0
2006-06-27 04:22:00,1.12075,1.12085,1.12072,1.12082,110600003.0
2006-06-27 04:23:00,1.1208,1.1208,1.12075,1.12075,82390001.0
2006-06-27 04:24:00,1.12075,1.12085,1.12075,1.12075,53699998.0
2006-06-27 04:25:00,1.1208,1.1208,1.1208,1.1208,50300001.0
2006-06-27 04:26:00,1.12075,1.12075,1.12075,1.12075,14400000.0
2006-06-27 04:27:00,1.1208,1.12088,1.1208,1.12088,35300000.0
2006-06-27 04:28:00,1.1207,1.1207,1.1207,1.1207,20700001.0
2006-06-27 04:29:00,1.1208,1.12082,1.1207,1.12075,126600001.0
2006-06-27 04:30:00,1.12075,1.12085,1.12075,1.12085,53600000.0
2006-06-27 04:31:00,1.12085,1.12085,1.12075,1.1208,26600000.0
2006-06-27 04:32:00,1.12072,1.12082,1.12072,1.1208,81200001.0
2006-06-27 04:33:00,1.12075,1.1208,1.1207,1.12075,90800002.0
2006-06-27 04:34:00,1.1208,1.12085,1.12075,1.1208,23000000.0
2006-06-27 04:35:00,1.12082,1.12082,1.1208,1.1208,14000000.0
2006-06-27 04:36:00,1.12077,1.12085,1.12077,1.12085,71300001.0
2006-06-27 04:37:00,1.12081,1.12086,1.12081,1.12081,121700001.0
2006-06-27 04:38:00,1.1208,1.12085,1.12078,1.1208,103200002.0
2006-06-27 04:39:00,1.12078,1.1208,1.12078,1.1208,17500000.0
2006-06-27 04:40:00,1.12078,1.1208,1.12075,1.12075,35900000.0
2006-06-27 04:41:00,1.1208,1.1208,1.12075,1.12075,85400000.0
2006-06-27 04:42:00,1.12084,1.12086,1.12084,1.12086,8000000.0
2006-06-27 04:43:00,1.12088,1.12095,1.1208,1.1209,153990001.0
2006-06-27 04:44:00,1.1209,1.1209,1.1209,1.1209,34300000.0
2006-06-27 04:45:00,1.12085,1.12085,1.12085,1.12085,2400000.0
2006-06-27 04:46:00,1.1209,1.12092,1.12085,1.1209,112000000.0
2006-06-27 04:47:00,1.12085,1.12095,1.12085,1.12087,113700001.0
2006-06-27 04:48:00,1.1209,1.1209,1.12085,1.12085,14500000.0
2006-06-27 04:49:00,1.1209,1.1209,1.12082,1.12085,91900000.0
2006-06-27 04:50:00,1.12088,1.12103,1.12088,1.12093,83600002.0
2006-06-27 04:51:00,1.12107,1.12107,1.12097,1.12098,102000000.0
2006-06-27 04:52:00,1.121,1.121,1.1209,1.12097,63200000.0
2006-06-27 04:53:00,1.12097,1.12105,1.12095,1.121,109300000.0
2006-06-27 04:54:00,1.121,1.12102,1.12095,1.121,109100000.0
2006-06-27 04:55:00,1.12095,1.12105,1.12095,1.12102,128300004.0
2006-06-27 04:56:00,1.12095,1.12105,1.12092,1.12105,34000000.0
2006-06-27 04:57:00,1.12105,1.12105,1.12095,1.121,76400000.0
2006-06-27 04:58:00,1.121,1.121,1.121,1.121,6600000.0
2006-06-27 04:59:00,1.12095,1.12095,1.1208,1.1208,130400003.0
2006-06-27 05:00:00,1.12084,1.12084,1.12076,1.12076,4000000.0
2006-06-27 05:01:00,1.1209,1.1209,1.12085,1.1209,173200001.0
2006-06-27 05:02:00,1.1209,1.12098,1.12082,1.1209,118400000.0
2006-06-27 05:03:00,1.12092,1.12095,1.12092,1.12095,74599998.0
2006-06-27 05:04:00,1.12085,1.12095,1.12085,1.1209,55100000.0
2006-06-27 05:05:00,1.1209,1.1209,1.1209,1.1209,7200000.0
2006-06-27 05:06:00,1.1209,1.1209,1.1209,1.1209,25700001.0
2006-06-27 05:07:00,1.12098,1.12098,1.12082,1.1209,150999998.0
2006-06-27 05:08:00,1.1209,1.1209,1.1209,1.1209,21500000.0
2006-06-27 05:09:00,1.1209,1.12095,1.12082,1.12083,145200000.0
2006-06-27 05:10:00,1.12085,1.1209,1.12082,1.12088,188000001.0
2006-06-27 05:11:00,1.12092,1.12092,1.12085,1.12085,9600000.0
2006-06-27 05:12:00,1.12092,1.12095,1.1209,1.1209,72600001.0
2006-06-27 05:13:00,1.12082,1.12092,1.12082,1.12088,76299999.0
2006-06-27 05:14:00,1.12092,1.12092,1.12085,1.1209,25800001.0
2006-06-27 05:15:00,1.12085,1.12089,1.12076,1.12076,27500000.0
2006-06-27 05:16:00,1.12085,1.12088,1.12075,1.12075,139300001.0
2006-06-27 05:17:00,1.12082,1.1209,1.12078,1.12084,65600000.0
2006-06-27 05:18:00,1.12088,1.12095,1.12088,1.1209,59600000.0
2006-06-27 05:19:00,1.1209,1.1209,1.12082,1.12082,30300000.0
2006-06-27 05:20:00,1.12098,1.12098,1.12085,1.1209,36700000.0
2006-06-27 05:21:00,1.1209,1.1209,1.1209,1.1209,43299998.0
2006-06-27 05:22:00,1.12087,1.12087,1.12079,1.12083,7400000.0
2006-06-27 05:23:00,1.12078,1.12085,1.12075,1.12078,34999999.0
2006-06-27 05:24:00,1.12085,1.12085,1.12085,1.12085,11200000.0
2006-06-27 05:25:00,1.1208,1.1208,1.1208,1.1208,33200001.0
2006-06-27 05:26:00,1.1208,1.12085,1.12075,1.12075,12000000.0
2006-06-27 05:27:00,1.12075,1.1208,1.12075,1.1208,41499999.0
2006-06-27 05:28:00,1.1208,1.1208,1.1208,1.1208,26300000.0
2006-06-27 05:29:00,1.1208,1.1208,1.12075,1.1208,151999999.0
2006-06-27 05:30:00,1.12072,1.1208,1.12072,1.12075,146300000.0
2006-06-27 05:31:00,1.12077,1.12079,1.12067,1.12072,97000002.0
2006-06-27 05:32:00,1.12075,1.12075,1.12075,1.12075,38400001.0
2006-06-27 05:33:00,1.1207,1.1207,1.1207,1.1207,44100001.0
2006-06-27 05:34:00,1.12065,1.1207,1.12062,1.12062,63300001.0
2006-06-27 05:35:00,1.1207,1.1207,1.12068,1.12068,15900000.0
2006-06-27 05:36:00,1.1207,1.12075,1.1207,1.12075,56300000.0
2006-06-27 05:37:00,1.12065,1.1207,1.12065,1.1207,2400000.0
2006-06-27 05:38:00,1.1207,1.12075,1.1206,1.1206,77299998.0
2006-06-27 05:39:00,1.1207,1.12075,1.12065,1.12075,115000000.0
2006-06-27 05:40:00,1.12068,1.12075,1.12065,1.1207,102599999.0
2006-06-27 05:41:00,1.12073,1.12075,1.1207,1.12075,46200001.0
2006-06-27 05:42:00,1.12075,1.12075,1.1207,1.1207,48100001.0
2006-06-27 05:43:00,1.12069,1.12091,1.12069,1.12091,26300000.0
2006-06-27 05:44:00,1.12085,1.12095,1.12085,1.12088,54900000.0
2006-06-27 05:45:00,1.12085,1.12095,1.1208,1.12085,56000001.0
2006-06-27 05:46:00,1.1209,1.12095,1.1209,1.12095,86099999.0
2006-06-27 05:47:00,1.1209,1.12092,1.12082,1.1209,143199998.0
2006-06-27 05:48:00,1.12085,1.1209,1.12085,1.1209,10400000.0
2006-06-27 05:49:00,1.1209,1.12093,1.1209,1.12093,55999999.0
2006-06-27 05:50:00,1.12085,1.12093,1.12085,1.1209,71200001.0
2006-06-27 05:51:00,1.1208,1.12095,1.1208,1.12085,112500003.0
2006-06-27 05:52:00,1.12095,1.12095,1.12082,1.12082,77700000.0
2006-06-27 05:53:00,1.12088,1.12095,1.1208,1.12095,127000000.0
2006-06-27 05:54:00,1.12095,1.12095,1.1209,1.1209,36099999.0
2006-06-27 05:55:00,1.12086,1.1209,1.1208,1.1209,97300001.0
2006-06-27 05:56:00,1.12087,1.1209,1.12087,1.1209,44000000.0
2006-06-27 05:57:00,1.12085,1.1209,1.12085,1.1209,131099999.0
2006-06-27 05:58:00,1.1209,1.12095,1.12085,1.12085,86900001.0
2006-06-27 05:59:00,1.12085,1.12085,1.12085,1.12085,14400000.0
2006-06-27 06:00:00,1.12088,1.12088,1.12085,1.12088,2000000.0
2006-06-27 06:01:00,1.1209,1.12095,1.1208,1.1209,74200003.0
2006-06-27 06:02:00,1.12085,1.12095,1.1208,1.12085,30500000.0
2006-06-27 06:03:00,1.12085,1.12092,1.12085,1.1209,144400000.0
2006-06-27 06:04:00,1.12085,1.12085,1.1208,1.12083,37500000.0
2006-06-27 06:05:00,1.12095,1.12095,1.12082,1.12085,76300000.0
2006-06-27 06:06:00,1.12097,1.12113,1.12097,1.12113,82199999.0
2006-06-27 06:07:00,1.12122,1.12122,1.12101,1.12108,27300000.0
2006-06-27 06:08:00,1.121,1.12105,1.12098,1.12102,73700000.0
2006-06-27 06:09:00,1.12107,1.12119,1.12084,1.12095,115100001.0
2006-06-27 06:10:00,1.12102,1.12102,1.12091,1.12097,68000000.0
2006-06-27 06:11:00,1.12085,1.12101,1.12085,1.12096,60299999.0
2006-06-27 06:12:00,1.12097,1.1211,1.12097,1.121,85200002.0
2006-06-27 06:13:00,1.12107,1.12113,1.12079,1.12098,107799999.0
2006-06-27 06:14:00,1.121,1.121,1.12095,1.121,77099999.0
2006-06-27 06:15:00,1.12095,1.12101,1.12086,1.12101,83700002.0
2006-06-27 06:16:00,1.12097,1.12101,1.12089,1.12101,115499999.0
2006-06-27 06:17:00,1.12097,1.12099,1.1208,1.12083,47800000.0
2006-06-27 06:18:00,1.12083,1.12093,1.12082,1.12089,196199997.0
2006-06-27 06:19:00,1.12093,1.12093,1.1208,1.1208,73800001.0
2006-06-27 06:20:00,1.12077,1.1208,1.12077,1.1208,44400000.0
2006-06-27 06:21:00,1.12075,1.1208,1.1207,1.1208,141800001.0
2006-06-27 06:22:00,1.12082,1.12083,1.12078,1.12083,36500000.0
2006-06-27 06:23:00,1.12075,1.1208,1.12075,1.1208,73400000.0
2006-06-27 06:24:00,1.1208,1.12082,1.12075,1.1208,160800003.0
2006-06-27 06:25:00,1.12075,1.12075,1.1206,1.1206,112099998.0
2006-06-27 06:26:00,1.12078,1.12088,1.12075,1.12075,83299999.0
2006-06-27 06:27:00,1.1208,1.1208,1.12075,1.12078,94100000.0
2006-06-27 06:28:00,1.12075,1.12085,1.1207,1.1207,12300000.0
2006-06-27 06:29:00,1.12075,1.12085,1.12075,1.1208,76200001.0
2006-06-27 06:30:00,1.12074,1.12095,1.12074,1.12079,57700000.0
2006-06-27 06:31:00,1.1208,1.12085,1.12075,1.12075,109500001.0
2006-06-27 06:32:00,1.12084,1.12086,1.12084,1.12086,9600000.0
2006-06-27 06:33:00,1.12088,1.12088,1.12072,1.12072,65900000.0
2006-06-27 06:34:00,1.12078,1.1208,1.12078,1.1208,71499998.0
2006-06-27 06:35:00,1.12077,1.12096,1.12077,1.12085,115900002.0
2006-06-27 06:36:00,1.12082,1.12082,1.12082,1.12082,20700001.0
2006-06-27 06:37:00,1.1209,1.12092,1.12085,1.1209,144900003.0
2006-06-27 06:38:00,1.12098,1.12098,1.1209,1.1209,109900000.0
2006-06-27 06:39:00,1.12087,1.1209,1.12085,1.1209,23400000.0
2006-06-27 06:40:00,1.12093,1.12093,1.12079,1.12084,31500000.0
2006-06-27 06:41:00,1.12082,1.1209,1.12077,1.12088,90699999.0
2006-06-27 06:42:00,1.1209,1.12095,1.12082,1.1209,116699999.0
2006-06-27 06:43:00,1.12084,1.12089,1.12083,1.12083,84900001.0
2006-06-27 06:44:00,1.12076,1.12093,1.12076,1.12085,23200000.0
2006-06-27 06:45:00,1.1209,1.12095,1.12085,1.12085,70300001.0
2006-06-27 06:46:00,1.12095,1.12095,1.12085,1.12085,28100001.0
2006-06-27 06:47:00,1.12085,1.12095,1.12085,1.1209,158200001.0
2006-06-27 06:48:00,1.1209,1.12093,1.12085,1.12093,81199999.0
2006-06-27 06:49:00,1.12085,1.12085,1.12085,1.12085,2400000.0
2006-06-27 06:50:00,1.1209,1.12092,1.12085,1.1209,49800001.0
2006-06-27 06:51:00,1.12088,1.1209,1.1206,1.1209,90700001.0
2006-06-27 06:52:00,1.1209,1.12095,1.1208,1.12085,49000000.0
2006-06-27 06:53:00,1.12088,1.12088,1.12088,1.12088,2400000.0
2006-06-27 06:54:00,1.1209,1.1209,1.1209,1.1209,39000000.0
2006-06-27 06:55:00,1.12095,1.12095,1.1209,1.1209,63700000.0
2006-06-27 06:56:00,1.1209,1.12095,1.1209,1.1209,76400001.0
2006-06-27 06:57:00,1.1209,1.1209,1.12085,1.12085,2100000.0
2006-06-27 06:58:00,1.1209,1.1209,1.1209,1.1209,2400000.0
2006-06-27 06:59:00,1.1208,1.12095,1.1208,1.1209,124999999.0
2006-06-27 07:00:00,1.12085,1.1209,1.12085,1.12085,84700000.0
2006-06-27 07:01:00,1.12095,1.12095,1.12085,1.12085,206400004.0
2006-06-27 07:02:00,1.1209,1.1209,1.12082,1.12082,5600000.0
2006-06-27 07:03:00,1.12095,1.12095,1.12085,1.1209,98200002.0
2006-06-27 07:04:00,1.12085,1.1209,1.1208,1.1209,84900000.0
2006-06-27 07:05:00,1.12082,1.1209,1.12082,1.1209,13300000.0
2006-06-27 07:06:00,1.12095,1.12095,1.12085,1.1209,43500000.0
2006-06-27 07:07:00,1.12093,1.12098,1.12093,1.12093,57000002.0
2006-06-27 07:08:00,1.12095,1.12095,1.12095,1.12095,31900000.0
2006-06-27 07:09:00,1.12095,1.12105,1.12095,1.12095,84999999.0
2006-06-27 07:10:00,1.121,1.12102,1.121,1.12102,43100000.0
2006-06-27 07:11:00,1.121,1.121,1.121,1.121,4800000.0
2006-06-27 07:12:00,1.12096,1.12103,1.1209,1.1209,45799999.0
2006-06-27 07:13:00,1.1209,1.12095,1.12082,1.1209,95099999.0
2006-06-27 07:14:00,1.12085,1.1209,1.12085,1.12087,64700001.0
2006-06-27 07:15:00,1.12087,1.12093,1.12087,1.1209,16900000.0
2006-06-27 07:16:00,1.1209,1.12095,1.1208,1.12085,62500002.0
2006-06-27 07:17:00,1.12087,1.1209,1.12087,1.1209,45900002.0
2006-06-27 07:18:00,1.12085,1.1209,1.12085,1.1209,66400000.0
2006-06-27 07:19:00,1.12089,1.12096,1.12089,1.12096,44799999.0
2006-06-27 07:20:00,1.12095,1.121,1.12095,1.121,7500000.0
2006-06-27 07:21:00,1.12097,1.12105,1.12095,1.121,125500000.0
2006-06-27 07:22:00,1.12095,1.121,1.12095,1.121,44600000.0
2006-06-27 07:23:00,1.121,1.121,1.121,1.121,2400000.0
2006-06-27 07:24:00,1.12102,1.12102,1.12095,1.12095,35200000.0
2006-06-27 07:25:00,1.121,1.12105,1.12095,1.12095,115000000.0
2006-06-27 07:26:00,1.121,1.12102,1.12095,1.12095,71600000.0
2006-06-27 07:27:00,1.12102,1.1211,1.12097,1.12101,128400000.0
2006-06-27 07:28:00,1.12095,1.12108,1.12095,1.121,134599997.0
2006-06-27 07:29:00,1.12092,1.121,1.12092,1.121,8100000.0
2006-06-27 07:30:00,1.12095,1.12095,1.12095,1.12095,8000000.0
2006-06-27 07:31:00,1.121,1.12105,1.12092,1.121,69500000.0
2006-06-27 07:32:00,1.12105,1.12105,1.121,1.121,38300000.0
2006-06-27 07:33:00,1.121,1.12102,1.12095,1.121,20600000.0
2006-06-27 07:34:00,1.12095,1.121,1.12095,1.121,55900000.0
2006-06-27 07:35:00,1.12095,1.12105,1.12095,1.121,24600000.0
2006-06-27 07:36:00,1.121,1.12105,1.12092,1.12098,60300000.0
2006-06-27 07:37:00,1.121,1.121,1.121,1.121,53900002.0
2006-06-27 07:38:00,1.12105,1.12105,1.12095,1.121,34800000.0
2006-06-27 07:39:00,1.12095,1.121,1.12095,1.12097,13900000.0
2006-06-27 07:40:00,1.12095,1.121,1.12095,1.12098,60700001.0
2006-06-27 07:41:00,1.12095,1.12095,1.12095,1.12095,42400000.0
2006-06-27 07:42:00,1.12097,1.12105,1.12095,1.12105,54300000.0
2006-06-27 07:43:00,1.12105,1.12105,1.12095,1.12095,77399997.0
2006-06-27 07:44:00,1.12101,1.12112,1.12093,1.12112,53600000.0
2006-06-27 07:45:00,1.12102,1.12116,1.12102,1.12108,109899998.0
2006-06-27 07:46:00,1.12087,1.12087,1.12081,1.12081,60100000.0
2006-06-27 07:47:00,1.12072,1.12083,1.12072,1.12083,22300000.0
2006-06-27 07:48:00,1.12088,1.12091,1.12077,1.1208,70499999.0
2006-06-27 07:49:00,1.12086,1.12105,1.12086,1.12105,84000000.0
2006-06-27 07:50:00,1.12111,1.12111,1.12091,1.12091,31200001.0
2006-06-27 07:51:00,1.12087,1.12087,1.12075,1.12083,46800000.0
2006-06-27 07:52:00,1.1209,1.1209,1.12085,1.12085,38000000.0
2006-06-27 07:53:00,1.1209,1.1209,1.1209,1.1209,67399998.0
2006-06-27 07:54:00,1.12086,1.12087,1.12077,1.12077,66500000.0
2006-06-27 07:55:00,1.1208,1.12085,1.12072,1.12085,96100003.0
2006-06-27 07:56:00,1.12087,1.12087,1.12087,1.12087,22100000.0
2006-06-27 07:57:00,1.1208,1.1208,1.12078,1.12078,48599998.0
2006-06-27 07:58:00,1.12082,1.12088,1.1208,1.12088,48599998.0
2006-06-27 07:59:00,1.12087,1.12093,1.12085,1.1209,41000001.0
2006-06-27 08:00:00,1.12085,1.12095,1.12085,1.12095,89999999.0
2006-06-27 08:01:00,1.12073,1.12077,1.12073,1.12077,24700000.0
2006-06-27 08:02:00,1.12055,1.12065,1.12055,1.1206,46500000.0
2006-06-27 08:03:00,1.12057,1.12065,1.12055,1.12065,111700001.0
2006-06-27 08:04:00,1.12063,1.12074,1.12059,1.12067,110400001.0
2006-06-27 08:05:00,1.12064,1.12077,1.12064,1.12077,134700000.0
2006-06-27 08:06:00,1.12075,1.12075,1.12048,1.12054,75600000.0
2006-06-27 08:07:00,1.12051,1.12058,1.12047,1.12058,148700002.0
2006-06-27 08:08:00,1.12062,1.12062,1.1206,1.1206,28900001.0
2006-06-27 08:09:00,1.12065,1.12065,1.12052,1.12052,81400002.0
2006-06-27 08:10:00,1.1206,1.12065,1.1205,1.12065,98400001.0
2006-06-27 08:11:00,1.12062,1.12065,1.12053,1.12065,73400001.0
2006-06-27 08:12:00,1.12065,1.12065,1.1206,1.1206,55000001.0
2006-06-27 08:13:00,1.12063,1.12067,1.12055,1.12055,108400003.0
2006-06-27 08:14:00,1.12057,1.1207,1.12057,1.12062,58600000.0
2006-06-27 08:15:00,1.12063,1.1207,1.12058,1.12058,58000000.0
2006-06-27 08:16:00,1.1206,1.1206,1.12055,1.12055,14800000.0
2006-06-27 08:17:00,1.1206,1.1206,1.12055,1.12057,53400000.0
2006-06-27 08:18:00,1.12053,1.12055,1.1205,1.12055,35200001.0
2006-06-27 08:19:00,1.12055,1.12055,1.1205,1.12055,115600002.0
2006-06-27 08:20:00,1.1205,1.1205,1.1205,1.1205,118100001.0
2006-06-27 08:21:00,1.12055,1.12055,1.12045,1.1205,71299999.0
2006-06-27 08:22:00,1.12052,1.12058,1.12041,1.12044,97900002.0
2006-06-27 08:23:00,1.1204,1.12045,1.12035,1.1204,53500001.0
2006-06-27 08:24:00,1.12033,1.12033,1.1198,1.1198,127900002.0
2006-06-27 08:25:00,1.11968,1.11968,1.11955,1.11962,109400000.0
2006-06-27 08:26:00,1.11969,1.11997,1.11969,1.11996,97000000.0
2006-06-27 08:27:00,1.1198,1.11997,1.11976,1.11976,161600000.0
2006-06-27 08:28:00,1.11982,1.11984,1.11968,1.11968,79000000.0
2006-06-27 08:29:00,1.11972,1.11975,1.11954,1.11954,67900000.0
2006-06-27 08:30:00,1.11953,1.11963,1.11953,1.1196,39000001.0
2006-06-27 08:31:00,1.11961,1.11975,1.11956,1.11975,99200001.0
2006-06-27 08:32:00,1.1198,1.1198,1.11945,1.11951,146299999.0
2006-06-27 08:33:00,1.11952,1.11991,1.11952,1.11991,71000001.0
2006-06-27 08:34:00,1.12011,1.12055,1.12011,1.12055,59200001.0
2006-06-27 08:35:00,1.12063,1.12063,1.12031,1.12037,71400000.0
2006-06-27 08:36:00,1.1203,1.1203,1.12008,1.12023,114200000.0
2006-06-27 08:37:00,1.12023,1.12027,1.12023,1.12027,17500000.0
2006-06-27 08:38:00,1.1203,1.1203,1.12023,1.12027,80900000.0
2006-06-27 08:39:00,1.12027,1.12039,1.12027,1.12037,39700000.0
2006-06-27 08:40:00,1.12034,1.12057,1.1203,1.1203,94500000.0
2006-06-27 08:41:00,1.12026,1.12026,1.1201,1.1201,84900000.0
2006-06-27 08:42:00,1.12016,1.12029,1.12016,1.12029,104200000.0
2006-06-27 08:43:00,1.12035,1.12035,1.12023,1.12025,83200000.0
2006-06-27 08:44:00,1.12027,1.12042,1.12027,1.12042,55199999.0
2006-06-27 08:45:00,1.1204,1.12043,1.12038,1.1204,129900001.0
2006-06-27 08:46:00,1.12037,1.12037,1.12036,1.12036,19900000.0
2006-06-27 08:47:00,1.1203,1.1203,1.12023,1.12023,30499999.0
2006-06-27 08:48:00,1.1203,1.1203,1.12025,1.12025,39100000.0
2006-06-27 08:49:00,1.1203,1.1203,1.12015,1.12015,85700000.0
2006-06-27 08:50:00,1.12015,1.12025,1.12015,1.12025,115300003.0
2006-06-27 08:51:00,1.12019,1.12019,1.12,1.12008,178700002.0
2006-06-27 08:52:00,1.12013,1.12016,1.12013,1.12014,103500000.0
2006-06-27 08:53:00,1.12013,1.1202,1.1201,1.12016,124000000.0
2006-06-27 08:54:00,1.12015,1.12025,1.12015,1.12025,110900000.0
2006-06-27 08:55:00,1.12021,1.12032,1.12016,1.12026,158800004.0
2006-06-27 08:56:00,1.1202,1.12025,1.1202,1.12025,59200000.0
2006-06-27 08:57:00,1.12017,1.12017,1.12002,1.12002,110699999.0
2006-06-27 08:58:00,1.12007,1.12007,1.11982,1.11984,115800000.0
2006-06-27 08:59:00,1.11975,1.11975,1.11968,1.1197,55300000.0
2006-06-27 09:00:00,1.11974,1.11981,1.11972,1.11973,63200002.0
2006-06-27 09:01:00,1.11971,1.11971,1.11969,1.11969,2000000.0
2006-06-27 09:02:00,1.11975,1.11992,1.11975,1.11988,47299999.0
2006-06-27 09:03:00,1.11993,1.11993,1.11971,1.11977,48300000.0
2006-06-27 09:04:00,1.11984,1.11995,1.11976,1.11983,57000001.0
2006-06-27 09:05:00,1.11981,1.11992,1.11981,1.11992,153500000.0
2006-06-27 09:06:00,1.1198,1.11988,1.1197,1.1197,56999999.0
2006-06-27 09:07:00,1.11974,1.11993,1.11974,1.11975,56799999.0
2006-06-27 09:08:00,1.1197,1.11975,1.11967,1.11975,129300000.0
2006-06-27 09:09:00,1.11967,1.11986,1.11967,1.11986,57199998.0
2006-06-27 09:10:00,1.11983,1.11983,1.11975,1.11981,48700000.0
2006-06-27 09:11:00,1.11978,1.11988,1.11978,1.11982,59800000.0
2006-06-27 09:12:00,1.11983,1.11985,1.11983,1.11985,45400000.0
2006-06-27 09:13:00,1.1198,1.1198,1.11975,1.11975,34300000.0
2006-06-27 09:14:00,1.11985,1.11985,1.1198,1.1198,20500000.0
2006-06-27 09:15:00,1.1198,1.1198,1.11975,1.11975,78300001.0
2006-06-27 09:16:00,1.11982,1.11982,1.1198,1.1198,27900001.0
2006-06-27 09:17:00,1.11983,1.11998,1.11982,1.11988,115200003.0
2006-06-27 09:18:00,1.11985,1.11987,1.11985,1.11987,5600000.0
2006-06-27 09:19:00,1.11985,1.11995,1.11985,1.11985,114500001.0
2006-06-27 09:20:00,1.11995,1.12015,1.11993,1.12015,155700002.0
2006-06-27 09:21:00,1.12022,1.12029,1.12022,1.12023,118200003.0
2006-06-27 09:22:00,1.1203,1.1203,1.12027,1.12027,56000000.0
2006-06-27 09:23:00,1.12021,1.12024,1.12021,1.12024,4000000.0
2006-06-27 09:24:00,1.12025,1.12025,1.12015,1.12015,195399995.0
2006-06-27 09:25:00,1.1202,1.12025,1.12015,1.1202,84600001.0
2006-06-27 09:26:00,1.12023,1.12027,1.12023,1.12027,27100000.0
2006-06-27 09:27:00,1.12028,1.12028,1.12009,1.12022,110000001.0
2006-06-27 09:28:00,1.12029,1.12031,1.12026,1.12031,31900000.0
2006-06-27 09:29:00,1.1203,1.1203,1.12027,1.12029,55400001.0
2006-06-27 09:30:00,1.12022,1.12025,1.12015,1.12015,50600001.0
2006-06-27 09:31:00,1.12003,1.12011,1.1199,1.11996,45900000.0
2006-06-27 09:32:00,1.11987,1.11998,1.1198,1.11989,121300002.0
2006-06-27 09:33:00,1.12009,1.12021,1.12009,1.12021,19900000.0
2006-06-27 09:34:00,1.12035,1.12035,1.12035,1.12035,3200000.0
2006-06-27 09:35:00,1.1204,1.12045,1.1204,1.12045,50500002.0
2006-06-27 09:36:00,1.12013,1.12013,1.11994,1.11994,30300000.0
2006-06-27 09:37:00,1.11968,1.1197,1.11947,1.11947,59699999.0
2006-06-27 09:38:00,1.11952,1.11964,1.11951,1.11953,109999999.0
2006-06-27 09:39:00,1.11947,1.11947,1.11935,1.11937,65500000.0
2006-06-27 09:40:00,1.11948,1.11962,1.11948,1.11962,16400000.0
2006-06-27 09:41:00,1.11963,1.11974,1.11963,1.11965,118399999.0
2006-06-27 09:42:00,1.11975,1.11975,1.11967,1.11975,44900000.0
2006-06-27 09:43:00,1.11958,1.11958,1.11949,1.1195,153499999.0
2006-06-27 09:44:00,1.11944,1.1195,1.11943,1.11943,84700001.0
2006-06-27 09:45:00,1.11935,1.11943,1.11934,1.1194,62900000.0
2006-06-27 09:46:00,1.11945,1.11945,1.11945,1.11945,14300000.0
2006-06-27 09:47:00,1.11938,1.11997,1.11938,1.11995,122100001.0
2006-06-27 09:48:00,1.1199,1.12001,1.1199,1.12001,78900002.0
2006-06-27 09:49:00,1.11995,1.11995,1.11992,1.11992,18300000.0
2006-06-27 09:50:00,1.11985,1.1199,1.11985,1.1199,7000000.0
2006-06-27 09:51:00,1.11993,1.11997,1.1199,1.11997,86499999.0
2006-06-27 09:52:00,1.11983,1.11993,1.11983,1.11987,119700003.0
2006-06-27 09:53:00,1.1199,1.1199,1.1198,1.1199,87999998.0
2006-06-27 09:54:00,1.1199,1.1199,1.11983,1.11985,71300001.0
2006-06-27 09:55:00,1.1199,1.12002,1.11986,1.12002,93800001.0
2006-06-27 09:56:00,1.12,1.12,1.12,1.12,45300001.0
2006-06-27 09:57:00,1.11998,1.12,1.11987,1.11988,96700001.0
2006-06-27 09:58:00,1.1199,1.1199,1.1199,1.1199,32800000.0
2006-06-27 09:59:00,1.1199,1.11995,1.1199,1.11992,52300001.0
2006-06-27 10:00:00,1.11987,1.11995,1.11981,1.11983,53600000.0
2006-06-27 10:01:00,1.11971,1.11976,1.11959,1.1197,77899998.0
2006-06-27 10:02:00,1.11969,1.11972,1.11956,1.11959,141400002.0
2006-06-27 10:03:00,1.1195,1.1195,1.11936,1.11936,59600002.0
2006-06-27 10:04:00,1.11949,1.11954,1.11942,1.11945,77900002.0
2006-06-27 10:05:00,1.11948,1.11948,1.11938,1.11938,94199997.0
2006-06-27 10:06:00,1.11948,1.11951,1.11939,1.11947,70299998.0
2006-06-27 10:07:00,1.11933,1.11948,1.11933,1.11948,27300000.0
2006-06-27 10:08:00,1.11949,1.11949,1.11941,1.11941,18400000.0
2006-06-27 10:09:00,1.1194,1.11944,1.1194,1.11942,49300000.0
2006-06-27 10:10:00,1.1193,1.1193,1.11921,1.11927,113900002.0
2006-06-27 10:11:00,1.11927,1.11927,1.11914,1.11914,23100001.0
2006-06-27 10:12:00,1.11903,1.11915,1.11903,1.11915,79400000.0
2006-06-27 10:13:00,1.11908,1.11928,1.11908,1.11928,46000000.0
2006-06-27 10:14:00,1.11936,1.11948,1.11936,1.11943,118600003.0
2006-06-27 10:15:00,1.11945,1.11945,1.1193,1.11935,173400000.0
2006-06-27 10:16:00,1.11942,1.11963,1.11942,1.11949,116400000.0
2006-06-27 10:17:00,1.11952,1.11962,1.11952,1.11953,71199999.0
2006-06-27 10:18:00,1.11965,1.11996,1.11965,1.11972,153400003.0
2006-06-27 10:19:00,1.11972,1.11972,1.11957,1.11957,70299999.0
2006-06-27 10:20:00,1.11939,1.11951,1.11922,1.1193,20300000.0
2006-06-27 10:21:00,1.11907,1.11927,1.119,1.11918,106400002.0
2006-06-27 10:22:00,1.11905,1.11919,1.11905,1.11916,79799998.0
2006-06-27 10:23:00,1.11922,1.11925,1.11922,1.11922,24900000.0
2006-06-27 10:24:00,1.11937,1.1194,1.1193,1.1194,98000000.0
2006-06-27 10:25:00,1.11937,1.11937,1.11918,1.11935,131000000.0
2006-06-27 10:26:00,1.11941,1.11943,1.1193,1.11937,141499996.0
2006-06-27 10:27:00,1.11943,1.11957,1.11943,1.11952,118400000.0
2006-06-27 10:28:00,1.11955,1.11958,1.11948,1.11954,145199997.0
2006-06-27 10:29:00,1.11954,1.11961,1.11941,1.11941,81200001.0
2006-06-27 10:30:00,1.11935,1.11935,1.11932,1.11932,137900002.0
2006-06-27 10:31:00,1.1194,1.11976,1.1194,1.11967,115599998.0
2006-06-27 10:32:00,1.11977,1.1198,1.11959,1.11979,80299999.0
2006-06-27 10:33:00,1.11983,1.12005,1.11983,1.12005,72200001.0
2006-06-27 10:34:00,1.12015,1.1204,1.12015,1.1203,139699998.0
2006-06-27 10:35:00,1.12009,1.12009,1.11966,1.11966,182100001.0
2006-06-27 10:36:00,1.11968,1.11985,1.11965,1.1198,145000001.0
2006-06-27 10:37:00,1.11971,1.11978,1.11966,1.11977,129400002.0
2006-06-27 10:38:00,1.11985,1.11985,1.11972,1.11972,100400000.0
2006-06-27 10:39:00,1.11982,1.11996,1.11982,1.11989,122500001.0
2006-06-27 10:40:00,1.1199,1.12015,1.1199,1.12002,69400000.0
2006-06-27 10:41:00,1.11995,1.12004,1.11991,1.11995,77200001.0
2006-06-27 10:42:00,1.12,1.12005,1.11997,1.12005,53800000.0
2006-06-27 10:43:00,1.12005,1.12008,1.11998,1.12008,113300000.0
2006-06-27 10:44:00,1.12,1.12005,1.11995,1.12003,71700000.0
2006-06-27 10:45:00,1.12005,1.12005,1.11998,1.12,148900000.0
2006-06-27 10:46:00,1.11997,1.12008,1.11991,1.11993,82600001.0
2006-06-27 10:47:00,1.11985,1.1199,1.11985,1.1199,60800002.0
2006-06-27 10:48:00,1.11993,1.12005,1.11991,1.11998,130999997.0
2006-06-27 10:49:00,1.12005,1.12019,1.12002,1.12014,112200000.0
2006-06-27 10:50:00,1.12015,1.12017,1.12002,1.12017,97700002.0
2006-06-27 10:51:00,1.12017,1.12024,1.12014,1.12024,134800001.0
2006-06-27 10:52:00,1.12014,1.12014,1.12004,1.12004,78400001.0
2006-06-27 10:53:00,1.12015,1.1202,1.1201,1.1201,53100000.0
2006-06-27 10:54:00,1.1201,1.12024,1.12009,1.12024,84800000.0
2006-06-27 10:55:00,1.12023,1.12026,1.12012,1.12012,199699999.0
2006-06-27 10:56:00,1.12015,1.12025,1.12015,1.1202,85500000.0
2006-06-27 10:57:00,1.12015,1.12028,1.12013,1.12013,54200002.0
2006-06-27 10:58:00,1.12022,1.12031,1.12017,1.1203,103600000.0
2006-06-27 10:59:00,1.12033,1.12033,1.12021,1.12022,3900000.0
2006-06-27 11:00:00,1.12013,1.12023,1.12013,1.12018,150199998.0
2006-06-27 11:01:00,1.12019,1.12019,1.12012,1.12013,55899999.0
2006-06-27 11:02:00,1.1201,1.1201,1.12005,1.1201,103300002.0
2006-06-27 11:03:00,1.1201,1.12024,1.12008,1.12024,78100002.0
2006-06-27 11:04:00,1.12022,1.12022,1.12007,1.1201,99800000.0
2006-06-27 11:05:00,1.12008,1.12018,1.12008,1.12018,61500000.0
2006-06-27 11:06:00,1.1202,1.1202,1.12015,1.1202,108599997.0
2006-06-27 11:07:00,1.1202,1.1202,1.12012,1.12012,4800000.0
2006-06-27 11:08:00,1.12025,1.12038,1.12025,1.12032,44999999.0
2006-06-27 11:09:00,1.12031,1.12068,1.12031,1.12068,45599998.0
2006-06-27 11:10:00,1.1207,1.12093,1.12066,1.12086,108600000.0
2006-06-27 11:11:00,1.12074,1.12086,1.12064,1.12079,135299999.0
2006-06-27 11:12:00,1.12067,1.1207,1.12058,1.12061,146100000.0
2006-06-27 11:13:00,1.12057,1.12057,1.12045,1.12045,119600002.0
2006-06-27 11:14:00,1.12049,1.1206,1.12049,1.1205,155900000.0
2006-06-27 11:15:00,1.12052,1.12065,1.12049,1.12053,214200001.0
2006-06-27 11:16:00,1.12049,1.12049,1.12042,1.12049,119299998.0
2006-06-27 11:17:00,1.12043,1.12044,1.12041,1.12041,47100000.0
2006-06-27 11:18:00,1.12038,1.12046,1.12038,1.12043,58900001.0
2006-06-27 11:19:00,1.12052,1.12067,1.12044,1.12044,36000000.0
2006-06-27 11:20:00,1.12047,1.12052,1.12043,1.12043,192200000.0
2006-06-27 11:21:00,1.12048,1.12051,1.12036,1.12036,129100002.0
2006-06-27 11:22:00,1.12037,1.12037,1.12033,1.12033,2100000.0
2006-06-27 11:23:00,1.1203,1.12035,1.12025,1.12025,15800000.0
2006-06-27 11:24:00,1.12025,1.12033,1.12025,1.1203,37100000.0
2006-06-27 11:25:00,1.12035,1.12035,1.12025,1.1203,222899996.0
2006-06-27 11:26:00,1.1203,1.12035,1.1203,1.12035,101100003.0
2006-06-27 11:27:00,1.12031,1.12038,1.12025,1.12032,190700002.0
2006-06-27 11:28:00,1.12032,1.12041,1.12029,1.12032,120900003.0
2006-06-27 11:29:00,1.12023,1.1203,1.12023,1.12023,61700000.0
2006-06-27 11:30:00,1.1203,1.12033,1.12025,1.1203,121300001.0
2006-06-27 11:31:00,1.12034,1.12048,1.12034,1.12046,90300001.0
2006-06-27 11:32:00,1.12045,1.12068,1.12045,1.12068,161599999.0
2006-06-27 11:33:00,1.12064,1.12074,1.12061,1.12074,44699999.0
2006-06-27 11:34:00,1.12069,1.12071,1.12058,1.12061,160300000.0
2006-06-27 11:35:00,1.12062,1.1207,1.12062,1.12065,97300000.0
2006-06-27 11:36:00,1.12068,1.12085,1.12068,1.12075,116700001.0
2006-06-27 11:37:00,1.12078,1.12078,1.12069,1.12069,53600001.0
2006-06-27 11:38:00,1.12067,1.12075,1.12065,1.12075,96499999.0
2006-06-27 11:39:00,1.1207,1.12073,1.12065,1.12072,98300002.0
2006-06-27 11:40:00,1.12071,1.12078,1.12063,1.12078,91900003.0
2006-06-27 11:41:00,1.12082,1.12082,1.12065,1.12075,126699999.0
2006-06-27 11:42:00,1.12083,1.12095,1.12081,1.12085,175000004.0
2006-06-27 11:43:00,1.12093,1.12098,1.12089,1.12095,143600001.0
2006-06-27 11:44:00,1.1208,1.12121,1.1208,1.12119,41500000.0
2006-06-27 11:45:00,1.1212,1.1212,1.12106,1.12108,98099999.0
2006-06-27 11:46:00,1.12113,1.12121,1.12098,1.12121,116199999.0
2006-06-27 11:47:00,1.12118,1.12118,1.12106,1.12115,121000001.0
2006-06-27 11:48:00,1.12112,1.12127,1.12112,1.12127,81100000.0
2006-06-27 11:49:00,1.12142,1.12155,1.12131,1.12155,109700001.0
2006-06-27 11:50:00,1.12158,1.1216,1.12147,1.12152,205200001.0
2006-06-27 11:51:00,1.12164,1.12199,1.12164,1.12182,31100000.0
2006-06-27 11:52:00,1.12197,1.12241,1.12197,1.1223,178900002.0
2006-06-27 11:53:00,1.12224,1.1225,1.12224,1.1225,62000000.0
2006-06-27 11:54:00,1.12274,1.12341,1.12274,1.12341,97199997.0
2006-06-27 11:55:00,1.1235,1.1235,1.12323,1.12323,108699998.0
2006-06-27 11:56:00,1.12318,1.12318,1.12305,1.12312,109700002.0
2006-06-27 11:57:00,1.12306,1.12306,1.12295,1.12295,220099999.0
2006-06-27 11:58:00,1.12293,1.12295,1.12278,1.12278,111100004.0
2006-06-27 11:59:00,1.12282,1.12286,1.12269,1.12276,66800000.0
2006-06-27 12:00:00,1.12288,1.12288,1.12281,1.12283,53700000.0
2006-06-27 12:01:00,1.12283,1.12283,1.12278,1.12278,50200002.0
2006-06-27 12:02:00,1.1228,1.12293,1.12277,1.12277,63900000.0
2006-06-27 12:03:00,1.1228,1.12285,1.1228,1.12282,72500002.0
2006-06-27 12:04:00,1.1229,1.1229,1.12285,1.1229,49000000.0
2006-06-27 12:05:00,1.12287,1.1229,1.12277,1.12282,46100001.0
2006-06-27 12:06:00,1.12291,1.12291,1.12267,1.12267,95400000.0
2006-06-27 12:07:00,1.12267,1.12276,1.12267,1.12267,154299996.0
2006-06-27 12:08:00,1.12269,1.12295,1.12269,1.12295,60900000.0
2006-06-27 12:09:00,1.12291,1.12296,1.12288,1.12292,125599997.0
2006-06-27 12:10:00,1.12312,1.12333,1.12312,1.12333,21700000.0
2006-06-27 12:11:00,1.12345,1.12367,1.12345,1.12367,137700000.0
2006-06-27 12:12:00,1.12363,1.12364,1.12343,1.12343,86900001.0
2006-06-27 12:13:00,1.12336,1.12377,1.12336,1.12377,141399998.0
2006-06-27 12:14:00,1.1237,1.1237,1.12353,1.12368,24300000.0
2006-06-27 12:15:00,1.12375,1.12407,1.12375,1.12405,92199999.0
2006-06-27 12:16:00,1.12398,1.12402,1.12388,1.12392,75900001.0
2006-06-27 12:17:00,1.12405,1.12435,1.12405,1.12411,128500003.0
2006-06-27 12:18:00,1.12414,1.1244,1.12414,1.12425,62400000.0
2006-06-27 12:19:00,1.12432,1.12436,1.12423,1.1243,149200001.0
2006-06-27 12:20:00,1.12432,1.12441,1.12426,1.12426,101100000.0
2006-06-27 12:21:00,1.12427,1.12459,1.12427,1.12458,136699999.0
2006-06-27 12:22:00,1.12467,1.12467,1.12449,1.12459,33200000.0
2006-06-27 12:23:00,1.12462,1.12462,1.12448,1.12452,71400001.0
2006-06-27 12:24:00,1.1245,1.1245,1.12445,1.12445,36700000.0
2006-06-27 12:25:00,1.12445,1.12465,1.12439,1.12465,86200000.0
2006-06-27 12:26:00,1.12475,1.12475,1.12467,1.12467,107800002.0
2006-06-27 12:27:00,1.12455,1.12455,1.12399,1.12415,70200001.0
2006-06-27 12:28:00,1.1241,1.12424,1.1241,1.1242,157200002.0
2006-06-27 12:29:00,1.12415,1.12419,1.1241,1.1241,144600001.0
2006-06-27 12:30:00,1.12405,1.12412,1.124,1.12412,99299998.0
2006-06-27 12:31:00,1.12402,1.12409,1.12394,1.12409,43100000.0
2006-06-27 12:32:00,1.12392,1.12409,1.12386,1.12401,57500000.0
2006-06-27 12:33:00,1.12404,1.12406,1.12398,1.12398,85300000.0
2006-06-27 12:34:00,1.12392,1.12398,1.12388,1.12388,92399998.0
2006-06-27 12:35:00,1.12395,1.12395,1.12385,1.12385,42600000.0
2006-06-27 12:36:00,1.12387,1.12387,1.12385,1.12385,37400000.0
2006-06-27 12:37:00,1.1239,1.12395,1.12385,1.1239,64500001.0
2006-06-27 12:38:00,1.1238,1.1238,1.1235,1.12358,73900000.0
2006-06-27 12:39:00,1.12363,1.12365,1.12354,1.12365,163899998.0
2006-06-27 12:40:00,1.12355,1.12355,1.12304,1.12324,116299998.0
2006-06-27 12:41:00,1.12324,1.12334,1.12324,1.1233,123699999.0
2006-06-27 12:42:00,1.12333,1.12333,1.1232,1.12327,104000002.0
2006-06-27 12:43:00,1.12329,1.12336,1.12329,1.12336,15900000.0
2006-06-27 12:44:00,1.12337,1.12345,1.12335,1.1234,172599999.0
2006-06-27 12:45:00,1.12336,1.12336,1.12316,1.12328,46200000.0
2006-06-27 12:46:00,1.12329,1.12335,1.12329,1.12335,70499998.0
2006-06-27 12:47:00,1.1234,1.12343,1.1234,1.12343,30699999.0
2006-06-27 12:48:00,1.12347,1.12348,1.12338,1.12343,45600000.0
2006-06-27 12:49:00,1.12339,1.12339,1.12306,1.12326,95700000.0
2006-06-27 12:50:00,1.12335,1.12348,1.12335,1.12345,125999998.0
2006-06-27 12:51:00,1.12337,1.1234,1.1233,1.1234,37300000.0
2006-06-27 12:52:00,1.12338,1.1234,1.12335,1.1234,52600001.0
2006-06-27 12:53:00,1.12338,1.12338,1.12334,1.12334,29700000.0
2006-06-27 12:54:00,1.12333,1.12333,1.12327,1.12327,12500000.0
2006-06-27 12:55:00,1.12325,1.1233,1.12325,1.12325,110900002.0
2006-06-27 12:56:00,1.12323,1.12323,1.12306,1.12311,116799998.0
2006-06-27 12:57:00,1.12312,1.12319,1.12311,1.12319,9600000.0
2006-06-27 12:58:00,1.12315,1.1232,1.12315,1.1232,35299999.0
2006-06-27 12:59:00,1.12318,1.12335,1.12316,1.12335,103500002.0
2006-06-27 13:00:00,1.1233,1.12335,1.12323,1.12325,229100002.0
2006-06-27 13:01:00,1.12332,1.12332,1.1231,1.12318,52899999.0
2006-06-27 13:02:00,1.1231,1.12315,1.1231,1.1231,69999998.0
2006-06-27 13:03:00,1.12305,1.12305,1.12292,1.12292,74200001.0
2006-06-27 13:04:00,1.12287,1.12295,1.12275,1.12282,115899998.0
2006-06-27 13:05:00,1.12285,1.12285,1.12285,1.12285,900000.0
2006-06-27 13:06:00,1.12299,1.12334,1.12299,1.12312,107000002.0
2006-06-27 13:07:00,1.12322,1.1234,1.12322,1.12332,172199996.0
2006-06-27 13:08:00,1.1234,1.12345,1.12335,1.1234,95500000.0
2006-06-27 13:09:00,1.12353,1.12393,1.12353,1.12393,41000000.0
2006-06-27 13:10:00,1.12387,1.124,1.12385,1.124,85700001.0
2006-06-27 13:11:00,1.12399,1.12408,1.12397,1.12408,127699998.0
2006-06-27 13:12:00,1.12425,1.12439,1.12424,1.12424,121000000.0
2006-06-27 13:13:00,1.12424,1.12424,1.12423,1.12423,26400000.0
2006-06-27 13:14:00,1.12422,1.12427,1.12422,1.12427,66399998.0
2006-06-27 13:15:00,1.12428,1.12436,1.12427,1.12435,89400002.0
2006-06-27 13:16:00,1.12431,1.1244,1.1243,1.1243,110699999.0
2006-06-27 13:17:00,1.12427,1.12431,1.1242,1.1242,144899998.0
2006-06-27 13:18:00,1.12436,1.12441,1.12436,1.12441,35100001.0
2006-06-27 13:19:00,1.12445,1.12468,1.12445,1.12464,57300000.0
2006-06-27 13:20:00,1.12451,1.12451,1.12428,1.12435,73900000.0
2006-06-27 13:21:00,1.12428,1.12428,1.12422,1.12422,45400002.0
2006-06-27 13:22:00,1.12405,1.12413,1.12394,1.124,114500001.0
2006-06-27 13:23:00,1.12397,1.12397,1.12392,1.12392,3100000.0
2006-06-27 13:24:00,1.12406,1.12439,1.12406,1.1243,76799999.0
2006-06-27 13:25:00,1.1242,1.1242,1.12415,1.12418,77499999.0
2006-06-27 13:26:00,1.12418,1.12427,1.12414,1.12417,64800000.0
2006-06-27 13:27:00,1.1242,1.1242,1.12415,1.1242,93899997.0
2006-06-27 13:28:00,1.12415,1.12415,1.12399,1.12414,115100000.0
2006-06-27 13:29:00,1.1241,1.12415,1.12405,1.12405,69999999.0
2006-06-27 13:30:00,1.1242,1.12431,1.12418,1.1242,179400000.0
2006-06-27 13:31:00,1.12413,1.12428,1.12408,1.12413,151600005.0
2006-06-27 13:32:00,1.1242,1.1242,1.12418,1.12418,61299998.0
2006-06-27 13:33:00,1.12428,1.12436,1.12422,1.12422,51800000.0
2006-06-27 13:34:00,1.12416,1.12422,1.12412,1.12417,68300002.0
2006-06-27 13:35:00,1.12419,1.12422,1.12411,1.12419,148200000.0
2006-06-27 13:36:00,1.1241,1.12421,1.1241,1.12421,59100001.0
2006-06-27 13:37:00,1.12408,1.12412,1.12408,1.12412,23000000.0
2006-06-27 13:38:00,1.12395,1.12406,1.12392,1.12406,148399996.0
2006-06-27 13:39:00,1.12403,1.12407,1.12403,1.12407,18400000.0
2006-06-27 13:40:00,1.12406,1.12415,1.12398,1.12415,142100002.0
2006-06-27 13:41:00,1.12409,1.12413,1.12396,1.124,70000001.0
2006-06-27 13:42:00,1.12414,1.12425,1.12408,1.12415,110800000.0
2006-06-27 13:43:00,1.12423,1.12425,1.12414,1.12419,87300000.0
2006-06-27 13:44:00,1.12432,1.12437,1.1243,1.1243,71000000.0
2006-06-27 13:45:00,1.12428,1.12429,1.12417,1.12425,63500002.0
2006-06-27 13:46:00,1.12387,1.12387,1.12358,1.12358,44799999.0
2006-06-27 13:47:00,1.12328,1.12375,1.12328,1.12375,150590001.0
2006-06-27 13:48:00,1.12359,1.12359,1.12309,1.12309,141700000.0
2006-06-27 13:49:00,1.12303,1.12303,1.12298,1.12301,78800002.0
2006-06-27 13:50:00,1.12314,1.1232,1.1231,1.12311,66799998.0
2006-06-27 13:51:00,1.12309,1.12312,1.12304,1.1231,91899999.0
2006-06-27 13:52:00,1.12305,1.12314,1.12298,1.12302,24100000.0
2006-06-27 13:53:00,1.12285,1.12285,1.12256,1.12266,115900000.0
2006-06-27 13:54:00,1.12255,1.12261,1.12249,1.12254,91799999.0
2006-06-27 13:55:00,1.12251,1.12256,1.12247,1.12247,70299999.0
2006-06-27 13:56:00,1.12248,1.12266,1.12248,1.12261,105800000.0
2006-06-27 13:57:00,1.12257,1.12268,1.12241,1.1226,89800002.0
2006-06-27 13:58:00,1.12258,1.12258,1.12244,1.12252,59000000.0
2006-06-27 13:59:00,1.1225,1.12262,1.1225,1.12259,66200001.0
2006-06-27 14:00:00,1.12264,1.12284,1.12263,1.1227,109699998.0
2006-06-27 14:01:00,1.12279,1.12287,1.12279,1.12287,44999999.0
2006-06-27 14:02:00,1.12292,1.12296,1.12285,1.1229,73500001.0
2006-06-27 14:03:00,1.12288,1.12293,1.12276,1.12293,98399998.0
2006-06-27 14:04:00,1.12289,1.12311,1.12289,1.12307,75000000.0
2006-06-27 14:05:00,1.12293,1.12308,1.12292,1.12308,68899997.0
2006-06-27 14:06:00,1.12293,1.12293,1.12282,1.12282,37000000.0
2006-06-27 14:07:00,1.12262,1.12275,1.12252,1.12275,61700000.0
2006-06-27 14:08:00,1.12288,1.12289,1.12282,1.12285,86600000.0
2006-06-27 14:09:00,1.12275,1.12277,1.12275,1.12277,9500000.0
2006-06-27 14:10:00,1.12285,1.12285,1.12272,1.1228,147799998.0
2006-06-27 14:11:00,1.12278,1.12278,1.1227,1.12278,76600001.0
2006-06-27 14:12:00,1.12278,1.12306,1.12277,1.12293,143600000.0
2006-06-27 14:13:00,1.12294,1.12306,1.12294,1.12304,129499999.0
2006-06-27 14:14:00,1.12292,1.12296,1.12282,1.12291,121300000.0
2006-06-27 14:15:00,1.12289,1.12298,1.12275,1.12275,96600000.0
2006-06-27 14:16:00,1.12277,1.12278,1.12277,1.12278,42000000.0
2006-06-27 14:17:00,1.12287,1.12287,1.12263,1.12263,29700000.0
2006-06-27 14:18:00,1.12264,1.12266,1.12256,1.12263,76199997.0
2006-06-27 14:19:00,1.12265,1.12265,1.12252,1.12263,21400000.0
2006-06-27 14:20:00,1.12258,1.12262,1.12243,1.12247,83200001.0
2006-06-27 14:21:00,1.1224,1.1224,1.122,1.12225,141699998.0
2006-06-27 14:22:00,1.12241,1.12276,1.12241,1.12276,58800000.0
2006-06-27 14:23:00,1.1228,1.12295,1.12278,1.12285,104600000.0
2006-06-27 14:24:00,1.12287,1.12291,1.12265,1.12265,88900000.0
2006-06-27 14:25:00,1.12259,1.12284,1.12259,1.12284,96499998.0
2006-06-27 14:26:00,1.12284,1.12365,1.12282,1.12365,59199998.0
2006-06-27 14:27:00,1.12385,1.12405,1.12375,1.12382,155500001.0
2006-06-27 14:28:00,1.1237,1.12373,1.12364,1.12373,77800000.0
2006-06-27 14:29:00,1.12371,1.12371,1.12338,1.12339,112400001.0
2006-06-27 14:30:00,1.12337,1.12345,1.12305,1.12305,89200001.0
2006-06-27 14:31:00,1.12293,1.12339,1.12293,1.12339,103599997.0
2006-06-27 14:32:00,1.12347,1.12347,1.12342,1.12342,50800000.0
2006-06-27 14:33:00,1.12344,1.12357,1.12334,1.12334,54700002.0
2006-06-27 14:34:00,1.1233,1.1233,1.12311,1.12319,95500000.0
2006-06-27 14:35:00,1.12314,1.12314,1.12296,1.12296,135800003.0
2006-06-27 14:36:00,1.1231,1.12316,1.12307,1.12312,109300000.0
2006-06-27 14:37:00,1.12285,1.12285,1.12237,1.12237,75099999.0
2006-06-27 14:38:00,1.12245,1.12257,1.12244,1.12257,162300002.0
2006-06-27 14:39:00,1.12238,1.12238,1.12184,1.1219,114299999.0
2006-06-27 14:40:00,1.12209,1.12245,1.12209,1.12245,83900002.0
2006-06-27 14:41:00,1.12258,1.12258,1.12241,1.12247,71100000.0
2006-06-27 14:42:00,1.12258,1.12261,1.1225,1.1225,63099998.0
2006-06-27 14:43:00,1.12242,1.12245,1.12236,1.12245,49600000.0
2006-06-27 14:44:00,1.12236,1.12236,1.12218,1.12219,51100000.0
2006-06-27 14:45:00,1.12226,1.12233,1.12215,1.12233,107500002.0
2006-06-27 14:46:00,1.12237,1.12245,1.12235,1.12242,131899999.0
2006-06-27 14:47:00,1.12242,1.12242,1.12223,1.12223,83800002.0
2006-06-27 14:48:00,1.12228,1.12232,1.12215,1.12215,99300000.0
2006-06-27 14:49:00,1.12219,1.12219,1.12206,1.12214,88099998.0
2006-06-27 14:50:00,1.12218,1.12218,1.12196,1.12199,39600000.0
2006-06-27 14:51:00,1.12192,1.12207,1.12192,1.12202,44000000.0
2006-06-27 14:52:00,1.122,1.122,1.12167,1.12167,53400000.0
2006-06-27 14:53:00,1.12173,1.12184,1.12167,1.12173,38700000.0
2006-06-27 14:54:00,1.12158,1.12166,1.1214,1.1214,64899999.0
2006-06-27 14:55:00,1.12147,1.12151,1.12118,1.12151,136900000.0
2006-06-27 14:56:00,1.12148,1.12161,1.12148,1.12157,132000001.0
2006-06-27 14:57:00,1.12147,1.12154,1.12147,1.12154,63300002.0
2006-06-27 14:58:00,1.12165,1.12171,1.12165,1.12165,83300000.0
2006-06-27 14:59:00,1.12153,1.12153,1.12091,1.12095,94100000.0
2006-06-27 15:00:00,1.12101,1.1211,1.12101,1.12108,80600001.0
2006-06-27 15:01:00,1.12103,1.12126,1.12101,1.12123,109200001.0
2006-06-27 15:02:00,1.12134,1.1215,1.12134,1.12134,137000000.0
2006-06-27 15:03:00,1.12132,1.12135,1.12109,1.12109,92000001.0
2006-06-27 15:04:00,1.12105,1.12106,1.12083,1.1209,178500002.0
2006-06-27 15:05:00,1.1208,1.1208,1.12064,1.12065,128799998.0
2006-06-27 15:06:00,1.12051,1.12051,1.12003,1.1201,173700003.0
2006-06-27 15:07:00,1.12015,1.12025,1.12008,1.12008,169899998.0
2006-06-27 15:08:00,1.11998,1.12013,1.11991,1.11991,99800000.0
2006-06-27 15:09:00,1.12005,1.12015,1.12005,1.12015,38499999.0
2006-06-27 15:10:00,1.12043,1.12047,1.12039,1.12047,112800000.0
2006-06-27 15:11:00,1.12042,1.12042,1.12013,1.12024,127300001.0
2006-06-27 15:12:00,1.12019,1.12043,1.12012,1.12043,114800003.0
2006-06-27 15:13:00,1.12045,1.12055,1.1204,1.1205,84900000.0
2006-06-27 15:14:00,1.1205,1.12051,1.12038,1.1204,125699999.0
2006-06-27 15:15:00,1.12046,1.12046,1.12015,1.12015,32000000.0
2006-06-27 15:16:00,1.12009,1.12021,1.12005,1.12021,145899999.0
2006-06-27 15:17:00,1.12026,1.12034,1.12023,1.12025,28700000.0
2006-06-27 15:18:00,1.12025,1.12042,1.12025,1.12042,31800000.0
2006-06-27 15:19:00,1.12058,1.12096,1.12058,1.12092,77499999.0
2006-06-27 15:20:00,1.12095,1.12111,1.12095,1.12111,120900003.0
2006-06-27 15:21:00,1.12107,1.12126,1.12107,1.12126,92400000.0
2006-06-27 15:22:00,1.12144,1.1218,1.12144,1.12179,70400000.0
2006-06-27 15:23:00,1.12163,1.12163,1.1214,1.1214,42500000.0
2006-06-27 15:24:00,1.12138,1.12138,1.12128,1.12128,102299999.0
2006-06-27 15:25:00,1.12118,1.12118,1.12085,1.12085,160899999.0
2006-06-27 15:26:00,1.12087,1.12087,1.12077,1.12077,83800002.0
2006-06-27 15:27:00,1.12082,1.12083,1.12075,1.12081,70500000.0
2006-06-27 15:28:00,1.12074,1.12083,1.12068,1.12068,57000000.0
2006-06-27 15:29:00,1.12074,1.12077,1.12057,1.1206,71300000.0
2006-06-27 15:30:00,1.12067,1.12067,1.12052,1.12063,173200000.0
2006-06-27 15:31:00,1.12057,1.12061,1.1205,1.1206,52499999.0
2006-06-27 15:32:00,1.1207,1.12096,1.1207,1.12075,119800004.0
2006-06-27 15:33:00,1.12077,1.12085,1.12074,1.12082,105100001.0
2006-06-27 15:34:00,1.12088,1.12088,1.12071,1.12078,112100004.0
2006-06-27 15:35:00,1.12079,1.12118,1.12079,1.12118,74000000.0
2006-06-27 15:36:00,1.1213,1.12162,1.1213,1.12156,194800003.0
2006-06-27 15:37:00,1.12157,1.12157,1.12131,1.12131,97700001.0
2006-06-27 15:38:00,1.12121,1.12125,1.12118,1.12118,16900000.0
2006-06-27 15:39:00,1.12116,1.1212,1.12113,1.12117,99599999.0
2006-06-27 15:40:00,1.12115,1.12125,1.12114,1.12125,73799999.0
2006-06-27 15:41:00,1.12132,1.1216,1.12132,1.12142,64800000.0
2006-06-27 15:42:00,1.12132,1.12133,1.12119,1.12119,78900000.0
2006-06-27 15:43:00,1.12126,1.12132,1.12123,1.12123,124300002.0
2006-06-27 15:44:00,1.12114,1.12114,1.12111,1.12111,13500000.0
2006-06-27 15:45:00,1.12107,1.12117,1.12103,1.12108,85900001.0
2006-06-27 15:46:00,1.12098,1.1211,1.12098,1.12105,75899998.0
2006-06-27 15:47:00,1.12105,1.12108,1.12094,1.12094,114199999.0
2006-06-27 15:48:00,1.121,1.12104,1.12087,1.12091,198300001.0
2006-06-27 15:49:00,1.12094,1.12097,1.12084,1.12087,106000001.0
2006-06-27 15:50:00,1.12104,1.12106,1.12104,1.12106,25500001.0
2006-06-27 15:51:00,1.12122,1.12142,1.12122,1.12133,106400001.0
2006-06-27 15:52:00,1.12132,1.12137,1.12122,1.1213,137599997.0
2006-06-27 15:53:00,1.12139,1.12157,1.12139,1.12155,76700002.0
2006-06-27 15:54:00,1.1216,1.1216,1.12138,1.12148,68699998.0
2006-06-27 15:55:00,1.12153,1.12159,1.12153,1.12155,28000000.0
2006-06-27 15:56:00,1.12154,1.12155,1.12145,1.12145,85500002.0
2006-06-27 15:57:00,1.12142,1.12144,1.12111,1.12111,82000000.0
2006-06-27 15:58:00,1.12115,1.12146,1.12115,1.12132,139099999.0
2006-06-27 15:59:00,1.1213,1.12137,1.11944,1.11944,101000001.0
2006-06-27 16:00:00,1.11985,1.1218,1.11985,1.1218,40200000.0
2006-06-27 16:01:00,1.12168,1.12174,1.12145,1.12174,64599999.0
2006-06-27 16:02:00,1.12163,1.12163,1.1214,1.12145,91200000.0
2006-06-27 16:03:00,1.12142,1.12163,1.12142,1.12162,73100001.0
2006-06-27 16:04:00,1.12153,1.12155,1.12141,1.12146,116799998.0
2006-06-27 16:05:00,1.12146,1.12146,1.12134,1.12134,78600000.0
2006-06-27 16:06:00,1.12132,1.12135,1.12121,1.12127,142000001.0
2006-06-27 16:07:00,1.12144,1.12158,1.12144,1.12154,46800001.0
2006-06-27 16:08:00,1.12153,1.12161,1.12146,1.12155,79100000.0
2006-06-27 16:09:00,1.12165,1.12195,1.12165,1.12195,24000000.0
2006-06-27 16:10:00,1.12212,1.12212,1.12202,1.12203,124500001.0
2006-06-27 16:11:00,1.12198,1.12198,1.12163,1.1217,143200001.0
2006-06-27 16:12:00,1.12173,1.12187,1.12173,1.12187,37000000.0
2006-06-27 16:13:00,1.12176,1.12176,1.12162,1.12162,29199999.0
2006-06-27 16:14:00,1.1214,1.1214,1.12106,1.12114,62599999.0
2006-06-27 16:15:00,1.12117,1.12118,1.12038,1.12042,84699999.0
2006-06-27 16:16:00,1.12049,1.12054,1.12038,1.12047,88100000.0
2006-06-27 16:17:00,1.12051,1.12053,1.12036,1.1204,138400000.0
2006-06-27 16:18:00,1.12036,1.12036,1.12012,1.12029,126300001.0
2006-06-27 16:19:00,1.12043,1.12046,1.12033,1.1204,78600001.0
2006-06-27 16:20:00,1.12036,1.12036,1.12016,1.12022,189200000.0
2006-06-27 16:21:00,1.12024,1.12044,1.12024,1.12035,56000000.0
2006-06-27 16:22:00,1.12031,1.12048,1.12023,1.12048,44400000.0
2006-06-27 16:23:00,1.1206,1.1206,1.1204,1.12055,111100000.0
2006-06-27 16:24:00,1.12056,1.12064,1.12045,1.12045,91500000.0
2006-06-27 16:25:00,1.12045,1.12053,1.12045,1.12053,110900002.0
2006-06-27 16:26:00,1.12052,1.12073,1.12045,1.12073,178200001.0
2006-06-27 16:27:00,1.12071,1.12078,1.12064,1.12077,132899999.0
2006-06-27 16:28:00,1.12068,1.12068,1.12067,1.12067,8800000.0
2006-06-27 16:29:00,1.12067,1.12067,1.1206,1.12062,71199998.0
2006-06-27 16:30:00,1.12073,1.12097,1.12073,1.12097,96099999.0
2006-06-27 16:31:00,1.12104,1.12127,1.12104,1.12121,171300003.0
2006-06-27 16:32:00,1.1211,1.1211,1.12087,1.1209,99799999.0
2006-06-27 16:33:00,1.1208,1.1208,1.12064,1.12067,82199998.0
2006-06-27 16:34:00,1.12076,1.12098,1.1207,1.1207,87399998.0
2006-06-27 16:35:00,1.12076,1.1208,1.12071,1.12079,126600001.0
2006-06-27 16:36:00,1.12068,1.12068,1.12052,1.12053,67300000.0
2006-06-27 16:37:00,1.12049,1.12049,1.12032,1.12035,59200000.0
2006-06-27 16:38:00,1.12038,1.12045,1.12029,1.12042,159799998.0
2006-06-27 16:39:00,1.12049,1.12049,1.12033,1.12045,111700003.0
2006-06-27 16:40:00,1.1205,1.12081,1.1205,1.12081,55800000.0
2006-06-27 16:41:00,1.12087,1.12118,1.12078,1.12118,103600000.0
2006-06-27 16:42:00,1.12126,1.12132,1.12122,1.12123,99500002.0
2006-06-27 16:43:00,1.12126,1.12137,1.12089,1.12089,70400000.0
2006-06-27 16:44:00,1.12087,1.12104,1.12087,1.12098,52600000.0
2006-06-27 16:45:00,1.12106,1.12116,1.12106,1.12116,24800000.0
2006-06-27 16:46:00,1.12115,1.12115,1.1211,1.1211,114400002.0
2006-06-27 16:47:00,1.12115,1.12115,1.12113,1.12115,47400000.0
2006-06-27 16:48:00,1.1211,1.12116,1.12105,1.12112,59100000.0
2006-06-27 16:49:00,1.1211,1.12123,1.12108,1.12115,151299999.0
2006-06-27 16:50:00,1.12105,1.12119,1.12102,1.1211,208799998.0
2006-06-27 16:51:00,1.12117,1.12117,1.12106,1.12113,96000001.0
2006-06-27 16:52:00,1.12115,1.12124,1.1211,1.1212,88100000.0
2006-06-27 16:53:00,1.12113,1.12113,1.12101,1.12101,15200000.0
2006-06-27 16:54:00,1.12103,1.12109,1.12102,1.12109,45900000.0
2006-06-27 16:55:00,1.12109,1.12122,1.12109,1.12122,58400000.0
2006-06-27 16:56:00,1.12129,1.12143,1.12129,1.12139,67700002.0
2006-06-27 16:57:00,1.12136,1.12136,1.12114,1.12114,78700002.0
2006-06-27 16:58:00,1.12101,1.12107,1.121,1.12105,65499999.0
2006-06-27 16:59:00,1.12112,1.12159,1.12112,1.12157,161499999.0
2006-06-27 17:00:00,1.12159,1.12162,1.1215,1.12153,77400000.0
2006-06-27 17:01:00,1.12162,1.12165,1.12156,1.12165,122300001.0
2006-06-27 17:02:00,1.12171,1.12171,1.12156,1.12156,52899999.0
2006-06-27 17:03:00,1.12159,1.12165,1.12144,1.12149,103900002.0
2006-06-27 17:04:00,1.12138,1.12147,1.12138,1.12138,98300001.0
2006-06-27 17:05:00,1.12147,1.12153,1.12147,1.12153,30300000.0
2006-06-27 17:06:00,1.12151,1.12155,1.12143,1.12143,53700000.0
2006-06-27 17:07:00,1.12129,1.12131,1.12106,1.12107,83499999.0
2006-06-27 17:08:00,1.12093,1.12106,1.12093,1.12102,130399999.0
2006-06-27 17:09:00,1.12107,1.12107,1.12098,1.12098,58200001.0
2006-06-27 17:10:00,1.12099,1.12101,1.12092,1.12101,180899999.0
2006-06-27 17:11:00,1.12087,1.12113,1.12087,1.12113,104800000.0
2006-06-27 17:12:00,1.12108,1.1213,1.12108,1.1213,61800001.0
2006-06-27 17:13:00,1.12112,1.12112,1.12108,1.12108,17000000.0
2006-06-27 17:14:00,1.1209,1.1211,1.12083,1.1211,65500001.0
2006-06-27 17:15:00,1.12111,1.12111,1.12099,1.12099,23800000.0
2006-06-27 17:16:00,1.12098,1.121,1.12078,1.12078,103500001.0
2006-06-27 17:17:00,1.12095,1.12096,1.12085,1.12085,139400000.0
2006-06-27 17:18:00,1.12094,1.12094,1.12091,1.12091,40800002.0
2006-06-27 17:19:00,1.12102,1.12106,1.12091,1.12103,37500001.0
2006-06-27 17:20:00,1.12102,1.12102,1.12093,1.12102,200600000.0
2006-06-27 17:21:00,1.12096,1.12096,1.12086,1.12093,115599997.0
2006-06-27 17:22:00,1.12094,1.1211,1.12094,1.1211,104599999.0
2006-06-27 17:23:00,1.12106,1.12106,1.12088,1.1209,75100000.0
2006-06-27 17:24:00,1.12085,1.12089,1.12078,1.12089,93100001.0
2006-06-27 17:25:00,1.12095,1.12096,1.12077,1.12077,56599999.0
2006-06-27 17:26:00,1.12068,1.12068,1.12058,1.12059,107300002.0
2006-06-27 17:27:00,1.1206,1.1206,1.12057,1.12057,26199999.0
2006-06-27 17:28:00,1.12043,1.12052,1.12037,1.12052,208499998.0
2006-06-27 17:29:00,1.12067,1.12085,1.12067,1.12085,14400000.0
2006-06-27 17:30:00,1.12097,1.12097,1.12082,1.12082,85400000.0
2006-06-27 17:31:00,1.1208,1.12081,1.1206,1.1206,46199999.0
2006-06-27 17:32:00,1.12048,1.12053,1.12043,1.12047,123100002.0
2006-06-27 17:33:00,1.12048,1.12052,1.1204,1.12052,109799997.0
2006-06-27 17:34:00,1.12067,1.12083,1.12067,1.12071,96400002.0
2006-06-27 17:35:00,1.1207,1.12077,1.1207,1.12073,84000001.0
2006-06-27 17:36:00,1.12087,1.12122,1.12087,1.12112,78000001.0
2006-06-27 17:37:00,1.1211,1.1211,1.12088,1.1209,75700000.0
2006-06-27 17:38:00,1.12105,1.12119,1.12101,1.12101,35500001.0
2006-06-27 17:39:00,1.12098,1.12098,1.12092,1.12097,53000000.0
2006-06-27 17:40:00,1.1211,1.12117,1.12106,1.12106,84599999.0
2006-06-27 17:41:00,1.12107,1.12117,1.121,1.12117,100400000.0
2006-06-27 17:42:00,1.12117,1.12129,1.12117,1.12122,63599998.0
2006-06-27 17:43:00,1.12121,1.12126,1.12118,1.12126,37400001.0
2006-06-27 17:44:00,1.12124,1.12135,1.12121,1.12135,128200000.0
2006-06-27 17:45:00,1.12126,1.12126,1.12109,1.12112,71199999.0
2006-06-27 17:46:00,1.1211,1.1211,1.12101,1.12101,60599999.0
2006-06-27 17:47:00,1.12109,1.12109,1.12109,1.12109,7900000.0
2006-06-27 17:48:00,1.12108,1.12119,1.12108,1.1211,74500001.0
2006-06-27 17:49:00,1.12113,1.12119,1.12113,1.12119,19300000.0
2006-06-27 17:50:00,1.12126,1.12126,1.12109,1.12115,51199999.0
2006-06-27 17:51:00,1.12118,1.12121,1.12103,1.12111,110299999.0
2006-06-27 17:52:00,1.12093,1.12097,1.12082,1.12089,63500001.0
2006-06-27 17:53:00,1.12082,1.12094,1.12082,1.12082,74599999.0
2006-06-27 17:54:00,1.12077,1.12077,1.12051,1.12063,100999999.0
2006-06-27 17:55:00,1.1206,1.12063,1.1205,1.12063,66300000.0
2006-06-27 17:56:00,1.12062,1.1207,1.1206,1.1207,59000000.0
2006-06-27 17:57:00,1.12067,1.12067,1.12052,1.12052,105500001.0
2006-06-27 17:58:00,1.12052,1.12059,1.12046,1.1205,81800000.0
2006-06-27 17:59:00,1.12043,1.12096,1.12043,1.12091,115100002.0
2006-06-27 18:00:00,1.12102,1.12129,1.12102,1.12117,44600000.0
2006-06-27 18:01:00,1.12121,1.12132,1.12121,1.12122,511100007.0
2006-06-27 18:02:00,1.12127,1.12134,1.12117,1.12127,904300006.0
2006-06-27 18:03:00,1.12127,1.12135,1.12125,1.12133,781700000.0
2006-06-27 18:04:00,1.12132,1.1215,1.1213,1.12134,794600003.0
2006-06-27 18:05:00,1.12138,1.12141,1.12123,1.12123,1011199997.0
2006-06-27 18:06:00,1.12127,1.12127,1.12107,1.12107,458200001.0
2006-06-27 18:07:00,1.12107,1.12119,1.12105,1.12112,1097000006.0
2006-06-27 18:08:00,1.12115,1.12122,1.12108,1.12115,1111400008.0
2006-06-27 18:09:00,1.12117,1.12127,1.12113,1.12113,412099997.0
2006-06-27 18:10:00,1.12121,1.12136,1.12116,1.12125,650700005.0
2006-06-27 18:11:00,1.12137,1.12143,1.12119,1.12132,893200006.0
2006-06-27 18:12:00,1.12126,1.12129,1.12106,1.12106,113000001.0
2006-06-27 18:13:00,1.12098,1.12102,1.12087,1.12102,409699998.0
2006-06-27 18:14:00,1.12108,1.12122,1.12102,1.12122,410200003.0
2006-06-27 18:15:00,1.12121,1.12139,1.1212,1.12128,768199996.0
2006-06-27 18:16:00,1.12133,1.12142,1.1213,1.12137,428400002.0
2006-06-27 18:17:00,1.12135,1.1215,1.12134,1.1215,963199984.0
2006-06-27 18:18:00,1.1214,1.12143,1.12132,1.12133,509000000.0
2006-06-27 18:19:00,1.12141,1.12146,1.12134,1.12142,139899998.0
2006-06-27 18:20:00,1.12143,1.12143,1.12117,1.12121,830599997.0
2006-06-27 18:21:00,1.12128,1.12138,1.12125,1.12125,108899998.0
2006-06-27 18:22:00,1.12128,1.12134,1.1212,1.1212,194000002.0
2006-06-27 18:23:00,1.12114,1.12115,1.12102,1.12108,369499997.0
2006-06-27 18:24:00,1.12114,1.12135,1.12114,1.12127,534500004.0
2006-06-27 18:25:00,1.12124,1.12134,1.12115,1.12123,480999998.0
2006-06-27 18:26:00,1.12121,1.12121,1.12096,1.12102,933800004.0
2006-06-27 18:27:00,1.12107,1.12113,1.12105,1.12113,483300000.0
2006-06-27 18:28:00,1.12114,1.12131,1.12113,1.1212,379289999.0
2006-06-27 18:29:00,1.1212,1.1212,1.12114,1.12115,326400005.0
2006-06-27 18:30:00,1.12112,1.12112,1.12086,1.12097,814599999.0
2006-06-27 18:31:00,1.12097,1.12123,1.12094,1.12123,434999999.0
2006-06-27 18:32:00,1.12123,1.12138,1.12114,1.12129,434000002.0
2006-06-27 18:33:00,1.12133,1.12147,1.12128,1.12132,493100000.0
2006-06-27 18:34:00,1.12128,1.12128,1.121,1.121,422699996.0
2006-06-27 18:35:00,1.12093,1.12094,1.12062,1.12081,673099992.0
2006-06-27 18:36:00,1.12083,1.12098,1.12082,1.12082,340399999.0
2006-06-27 18:37:00,1.12083,1.12092,1.12083,1.1209,70300000.0
2006-06-27 18:38:00,1.12098,1.12108,1.12094,1.12108,226100003.0
2006-06-27 18:39:00,1.12106,1.12106,1.1209,1.12093,252799996.0
2006-06-27 18:40:00,1.12092,1.12102,1.12088,1.12096,897500002.0
2006-06-27 18:41:00,1.121,1.12107,1.12095,1.12095,212200001.0
2006-06-27 18:42:00,1.12099,1.12107,1.12085,1.12107,548300005.0
2006-06-27 18:43:00,1.1211,1.12111,1.12097,1.12103,415600002.0
2006-06-27 18:44:00,1.1211,1.12114,1.12104,1.12105,289199998.0
2006-06-27 18:45:00,1.12113,1.12138,1.12113,1.12125,380400002.0
2006-06-27 18:46:00,1.12135,1.12154,1.12135,1.12145,215700000.0
2006-06-27 18:47:00,1.12137,1.12137,1.12127,1.12127,49400000.0
2006-06-27 18:48:00,1.12125,1.12133,1.12125,1.1213,124800000.0
2006-06-27 18:49:00,1.12133,1.12153,1.12131,1.12153,62300000.0
2006-06-27 18:50:00,1.1215,1.12155,1.12145,1.12155,85600001.0
2006-06-27 18:51:00,1.12145,1.12145,1.12133,1.12135,114800001.0
2006-06-27 18:52:00,1.12135,1.12137,1.12128,1.12135,219700005.0
2006-06-27 18:53:00,1.12135,1.1214,1.12127,1.12127,574100005.0
2006-06-27 18:54:00,1.12127,1.12131,1.12123,1.12125,149100000.0
2006-06-27 18:55:00,1.12125,1.1213,1.12122,1.12127,534099997.0
2006-06-27 18:56:00,1.1213,1.12143,1.12129,1.1214,318999999.0
2006-06-27 18:57:00,1.12146,1.12152,1.12145,1.12145,303799999.0
2006-06-27 18:58:00,1.12149,1.12149,1.1214,1.1214,81900000.0
2006-06-27 18:59:00,1.12144,1.12166,1.12142,1.1215,617900001.0
2006-06-27 19:00:00,1.12155,1.12162,1.12151,1.12153,268800003.0
2006-06-27 19:01:00,1.12149,1.12157,1.12149,1.12152,74899999.0
2006-06-27 19:02:00,1.12151,1.12157,1.12147,1.12155,201200002.0
2006-06-27 19:03:00,1.12155,1.12155,1.12145,1.12145,429399999.0
2006-06-27 19:04:00,1.1215,1.12155,1.12142,1.12145,193600004.0
2006-06-27 19:05:00,1.12144,1.12148,1.12138,1.1214,219499999.0
2006-06-27 19:06:00,1.1214,1.12145,1.12132,1.12137,270900001.0
2006-06-27 19:07:00,1.1214,1.12145,1.1214,1.12145,137700004.0
2006-06-27 19:08:00,1.12143,1.12145,1.12135,1.12142,471700005.0
2006-06-27 19:09:00,1.12145,1.12145,1.12133,1.12135,650400000.0
2006-06-27 19:10:00,1.12144,1.12155,1.12143,1.12143,134599999.0
2006-06-27 19:11:00,1.1214,1.12149,1.12137,1.12142,312000000.0
2006-06-27 19:12:00,1.12142,1.12146,1.12135,1.12135,192199999.0
2006-06-27 19:13:00,1.12138,1.12148,1.12136,1.12143,172600000.0
2006-06-27 19:14:00,1.12142,1.12163,1.12142,1.12155,238000000.0
2006-06-27 19:15:00,1.12154,1.12172,1.12154,1.12163,416100000.0
2006-06-27 19:16:00,1.12165,1.12168,1.12162,1.12165,261399998.0
2006-06-27 19:17:00,1.12169,1.12178,1.12165,1.12169,291800000.0
2006-06-27 19:18:00,1.12166,1.12185,1.12163,1.12169,479099999.0
2006-06-27 19:19:00,1.1215,1.12153,1.12142,1.12142,105299999.0
2006-06-27 19:20:00,1.1214,1.12143,1.12135,1.12135,146000000.0
2006-06-27 19:21:00,1.1214,1.1214,1.12138,1.12138,193700000.0
2006-06-27 19:22:00,1.12143,1.1215,1.12143,1.1215,231700001.0
2006-06-27 19:23:00,1.12143,1.12143,1.12129,1.12135,105800001.0
2006-06-27 19:24:00,1.1213,1.1213,1.12115,1.12123,80900003.0
2006-06-27 19:25:00,1.12125,1.12125,1.12125,1.12125,158200000.0
2006-06-27 19:26:00,1.1214,1.12145,1.1214,1.12145,42800001.0
2006-06-27 19:27:00,1.12166,1.12179,1.12165,1.1217,462100001.0
2006-06-27 19:28:00,1.12175,1.1218,1.12174,1.12175,228199999.0
2006-06-27 19:29:00,1.12175,1.12175,1.1217,1.12175,79400002.0
2006-06-27 19:30:00,1.12175,1.12175,1.1216,1.12165,158799997.0
2006-06-27 19:31:00,1.12163,1.12163,1.12159,1.12163,29300000.0
2006-06-27 19:32:00,1.12161,1.12173,1.12154,1.12168,120800002.0
2006-06-27 19:33:00,1.12159,1.12162,1.1215,1.12151,308700002.0
2006-06-27 19:34:00,1.1215,1.12155,1.1215,1.12155,47099999.0
2006-06-27 19:35:00,1.12154,1.12156,1.12142,1.12142,116400000.0
2006-06-27 19:36:00,1.1215,1.12157,1.12142,1.12142,204300000.0
2006-06-27 19:37:00,1.12153,1.12165,1.12148,1.12155,489000003.0
2006-06-27 19:38:00,1.12156,1.12166,1.12154,1.1216,188000003.0
2006-06-27 19:39:00,1.1216,1.1217,1.12157,1.12165,433000001.0
2006-06-27 19:40:00,1.1217,1.1217,1.12165,1.1217,240999998.0
2006-06-27 19:41:00,1.12165,1.12165,1.12162,1.12165,318700002.0
2006-06-27 19:42:00,1.12165,1.1217,1.12162,1.12167,166200001.0
2006-06-27 19:43:00,1.12173,1.12173,1.12165,1.12165,184300000.0
2006-06-27 19:44:00,1.12161,1.12162,1.12153,1.12153,82299999.0
2006-06-27 19:45:00,1.12151,1.12163,1.12151,1.12163,100200001.0
2006-06-27 19:46:00,1.12165,1.12165,1.12162,1.12165,70699999.0
2006-06-27 19:47:00,1.12159,1.12159,1.12156,1.12156,45799998.0
2006-06-27 19:48:00,1.1215,1.1215,1.1215,1.1215,15900000.0
2006-06-27 19:49:00,1.1215,1.12155,1.1215,1.1215,167500002.0
2006-06-27 19:50:00,1.1215,1.1215,1.12145,1.1215,71900000.0
2006-06-27 19:51:00,1.12144,1.12148,1.12131,1.12148,128500001.0
2006-06-27 19:52:00,1.12145,1.12145,1.12129,1.12129,24200000.0
2006-06-27 19:53:00,1.12128,1.12131,1.12125,1.12125,160200000.0
2006-06-27 19:54:00,1.12127,1.12128,1.12127,1.12128,19900000.0
2006-06-27 19:55:00,1.1214,1.1215,1.12132,1.12132,113500001.0
2006-06-27 19:56:00,1.12147,1.12147,1.12135,1.12135,330600004.0
2006-06-27 19:57:00,1.12135,1.12146,1.12135,1.12145,257300004.0
2006-06-27 19:58:00,1.12145,1.12148,1.12138,1.12148,183700000.0
2006-06-27 19:59:00,1.12144,1.12144,1.12127,1.12138,209999996.0
2006-06-27 20:00:00,1.12149,1.12179,1.12149,1.12177,93299997.0
2006-06-27 20:01:00,1.12165,1.12165,1.12142,1.12142,127200001.0
2006-06-27 20:02:00,1.12144,1.1215,1.1214,1.12144,77499999.0
2006-06-27 20:03:00,1.12142,1.12147,1.12132,1.12137,456999997.0
2006-06-27 20:04:00,1.12145,1.12145,1.12138,1.12138,181200000.0
2006-06-27 20:05:00,1.12141,1.12157,1.12139,1.12139,137000004.0
2006-06-27 20:06:00,1.12143,1.12154,1.12139,1.12154,102400001.0
2006-06-27 20:07:00,1.1216,1.12164,1.12147,1.12152,182300001.0
2006-06-27 20:08:00,1.1215,1.12154,1.12148,1.12154,331499997.0
2006-06-27 20:09:00,1.12146,1.12149,1.12135,1.12147,257999998.0
2006-06-27 20:10:00,1.12144,1.12145,1.12139,1.12141,64200000.0
2006-06-27 20:11:00,1.12138,1.12138,1.12134,1.12138,235900001.0
2006-06-27 20:12:00,1.12138,1.1214,1.12123,1.12128,421500001.0
2006-06-27 20:13:00,1.1213,1.1213,1.12115,1.12121,190000001.0
2006-06-27 20:14:00,1.12115,1.12127,1.12115,1.1212,129500001.0
2006-06-27 20:15:00,1.12123,1.12123,1.1211,1.12118,545200007.0
2006-06-27 20:16:00,1.12121,1.1213,1.12119,1.12122,723900008.0
2006-06-27 20:17:00,1.12121,1.12131,1.12114,1.12129,320200003.0
2006-06-27 20:18:00,1.12133,1.12133,1.12128,1.12128,148300000.0
2006-06-27 20:19:00,1.12125,1.12136,1.12125,1.12135,135599998.0
2006-06-27 20:20:00,1.12132,1.12141,1.12126,1.12126,360200000.0
2006-06-27 20:21:00,1.12125,1.1213,1.1212,1.12123,289500001.0
2006-06-27 20:22:00,1.12129,1.12142,1.12126,1.12142,376700007.0
2006-06-27 20:23:00,1.12142,1.12145,1.12132,1.12138,442400002.0
2006-06-27 20:24:00,1.12137,1.12137,1.12122,1.12122,266199997.0
2006-06-27 20:25:00,1.12127,1.1213,1.12125,1.12125,154000001.0
2006-06-27 20:26:00,1.12125,1.12125,1.12122,1.12122,259500000.0
2006-06-27 20:27:00,1.12122,1.12135,1.12122,1.12125,138199998.0
2006-06-27 20:28:00,1.12125,1.12135,1.12125,1.1213,848100004.0
2006-06-27 20:29:00,1.12127,1.12136,1.12124,1.12127,386000003.0
2006-06-27 20:30:00,1.12124,1.12137,1.12124,1.12137,271200000.0
2006-06-27 20:31:00,1.1214,1.1214,1.12124,1.12125,481400001.0
2006-06-27 20:32:00,1.12124,1.12139,1.12124,1.12133,344199998.0
2006-06-27 20:33:00,1.12125,1.1214,1.12122,1.12122,300999999.0
2006-06-27 20:34:00,1.1212,1.12129,1.1212,1.12128,110600002.0
2006-06-27 20:35:00,1.12134,1.12135,1.1212,1.12125,113999999.0
2006-06-27 20:36:00,1.12125,1.12129,1.12117,1.12122,360700002.0
2006-06-27 20:37:00,1.12116,1.12116,1.12105,1.12105,201700001.0
2006-06-27 20:38:00,1.12104,1.12107,1.12095,1.12103,177699999.0
2006-06-27 20:39:00,1.12103,1.12105,1.12091,1.12105,436799999.0
2006-06-27 20:40:00,1.1211,1.12117,1.12102,1.12105,282700004.0
2006-06-27 20:41:00,1.1211,1.1211,1.121,1.12105,466300001.0
2006-06-27 20:42:00,1.12105,1.12105,1.121,1.12102,411599997.0
2006-06-27 20:43:00,1.12102,1.12107,1.12095,1.12099,295199999.0
2006-06-27 20:44:00,1.121,1.12108,1.12093,1.12105,33100000.0
2006-06-27 20:45:00,1.12105,1.12109,1.12098,1.12098,156399999.0
2006-06-27 20:46:00,1.121,1.1211,1.121,1.1211,222999999.0
2006-06-27 20:47:00,1.1211,1.12115,1.12109,1.12112,211700001.0
2006-06-27 20:48:00,1.12113,1.12113,1.12105,1.12113,96400004.0
2006-06-27 20:49:00,1.12115,1.12118,1.12105,1.12115,226599999.0
2006-06-27 20:50:00,1.12112,1.12117,1.12112,1.12115,137499999.0
2006-06-27 20:51:00,1.12116,1.12117,1.12107,1.12117,95799998.0
2006-06-27 20:52:00,1.12116,1.12116,1.12109,1.1211,31600000.0
2006-06-27 20:53:00,1.12105,1.12117,1.12103,1.12105,214500005.0
2006-06-27 20:54:00,1.1211,1.12115,1.121,1.12105,436300003.0
2006-06-27 20:55:00,1.12112,1.12112,1.12102,1.12109,175300004.0
2006-06-27 20:56:00,1.1211,1.12112,1.12102,1.12112,535600001.0
2006-06-27 20:57:00,1.12107,1.12114,1.12102,1.12104,411199996.0
2006-06-27 20:58:00,1.12105,1.12132,1.12105,1.12125,244000001.0
2006-06-27 20:59:00,1.12124,1.12173,1.12124,1.12173,274500000.0
2006-06-27 21:00:00,1.12174,1.12174,1.12143,1.1215,984800009.0
2006-06-27 21:01:00,1.12148,1.12153,1.12139,1.12142,570200001.0
2006-06-27 21:02:00,1.12134,1.12139,1.12133,1.12135,176300001.0
2006-06-27 21:03:00,1.12143,1.12143,1.12123,1.1213,516899998.0
2006-06-27 21:04:00,1.12133,1.1214,1.12128,1.1214,676300003.0
2006-06-27 21:05:00,1.12137,1.12137,1.12115,1.12123,797299998.0
2006-06-27 21:06:00,1.12127,1.12127,1.12118,1.12118,242400005.0
2006-06-27 21:07:00,1.1212,1.12125,1.1211,1.12113,592500006.0
2006-06-27 21:08:00,1.1211,1.12125,1.1211,1.12125,164299999.0
2006-06-27 21:09:00,1.12118,1.12128,1.12117,1.12128,78799998.0
2006-06-27 21:10:00,1.12131,1.12133,1.12124,1.12127,343100002.0
2006-06-27 21:11:00,1.12125,1.12128,1.1212,1.1212,520100003.0
2006-06-27 21:12:00,1.12125,1.12131,1.12122,1.12126,295300001.0
2006-06-27 21:13:00,1.12126,1.12126,1.12117,1.12117,418899999.0
2006-06-27 21:14:00,1.12127,1.1213,1.12122,1.12124,197900001.0
2006-06-27 21:15:00,1.1212,1.12125,1.1212,1.12122,89700001.0
2006-06-27 21:16:00,1.12117,1.12124,1.12117,1.1212,122800001.0
2006-06-27 21:17:00,1.12125,1.12125,1.1212,1.12125,95500003.0
2006-06-27 21:18:00,1.1213,1.12135,1.12125,1.1213,47500001.0
2006-06-27 21:19:00,1.12124,1.12129,1.1212,1.1212,80400001.0
2006-06-27 21:20:00,1.12127,1.12133,1.12123,1.1213,63800000.0
2006-06-27 21:21:00,1.12119,1.12136,1.12119,1.12136,212400001.0
2006-06-27 21:22:00,1.12125,1.12125,1.12125,1.12125,78200002.0
2006-06-27 21:23:00,1.12125,1.12135,1.12125,1.12135,40000000.0
2006-06-27 21:24:00,1.12128,1.12128,1.12127,1.12128,23600000.0
2006-06-27 21:25:00,1.1214,1.12142,1.1214,1.1214,66199999.0
2006-06-27 21:26:00,1.1214,1.12142,1.1214,1.1214,97899998.0
2006-06-27 21:27:00,1.1214,1.1214,1.12138,1.1214,114400002.0
2006-06-27 21:28:00,1.1214,1.12146,1.12134,1.1214,275200001.0
2006-06-27 21:29:00,1.1214,1.12144,1.12131,1.12134,189400001.0
2006-06-27 21:30:00,1.12138,1.12139,1.1213,1.12139,25100000.0
2006-06-27 21:31:00,1.12138,1.12139,1.12137,1.12139,74100002.0
2006-06-27 21:32:00,1.12138,1.12138,1.12126,1.12138,107499999.0
2006-06-27 21:33:00,1.1214,1.12145,1.12135,1.1214,95699999.0
2006-06-27 21:34:00,1.12141,1.12148,1.12141,1.12148,109099998.0
2006-06-27 21:35:00,1.12149,1.12149,1.12142,1.12142,129500002.0
2006-06-27 21:36:00,1.12138,1.12148,1.12138,1.12143,73400000.0
2006-06-27 21:37:00,1.12157,1.12157,1.1215,1.1215,34199999.0
2006-06-27 21:38:00,1.12148,1.12191,1.12148,1.1219,88900001.0
2006-06-27 21:39:00,1.12191,1.12206,1.12188,1.12206,373299999.0
2006-06-27 21:40:00,1.12205,1.12205,1.12193,1.12202,287400000.0
2006-06-27 21:41:00,1.12213,1.12213,1.12208,1.1221,59900000.0
2006-06-27 21:42:00,1.12208,1.12217,1.12208,1.12217,75900000.0
2006-06-27 21:43:00,1.12214,1.12214,1.12186,1.12186,100199998.0
2006-06-27 21:44:00,1.12181,1.12191,1.12174,1.1219,114500001.0
2006-06-27 21:45:00,1.12188,1.12188,1.12173,1.12173,113200000.0
2006-06-27 21:46:00,1.12172,1.12198,1.12172,1.12177,140199999.0
2006-06-27 21:47:00,1.12178,1.12178,1.12165,1.12165,120300003.0
2006-06-27 21:48:00,1.12173,1.12177,1.12168,1.12169,129899999.0
2006-06-27 21:49:00,1.12166,1.12178,1.12163,1.12174,45500000.0
2006-06-27 21:50:00,1.12175,1.1218,1.12175,1.1218,52300000.0
2006-06-27 21:51:00,1.12181,1.12184,1.12179,1.12183,157399999.0
2006-06-27 21:52:00,1.12182,1.12197,1.12182,1.12197,92800000.0
2006-06-27 21:53:00,1.12198,1.12198,1.12191,1.12191,160400001.0
2006-06-27 21:54:00,1.12193,1.12206,1.12192,1.12194,152300000.0
2006-06-27 21:55:00,1.122,1.122,1.12197,1.122,105699999.0
2006-06-27 21:56:00,1.12208,1.1221,1.12198,1.12198,90000000.0
2006-06-27 21:57:00,1.12208,1.12223,1.12202,1.12202,130100002.0
2006-06-27 21:58:00,1.12205,1.12217,1.12205,1.12213,23400000.0
2006-06-27 21:59:00,1.12204,1.12235,1.12204,1.12235,225699996.0
2006-06-27 22:00:00,1.12243,1.12278,1.1224,1.1227,185300001.0
2006-06-27 22:01:00,1.12279,1.12283,1.12275,1.12275,183499999.0
2006-06-27 22:02:00,1.12278,1.12307,1.12278,1.12293,409499998.0
2006-06-27 22:03:00,1.12299,1.12325,1.12299,1.12325,129699998.0
2006-06-27 22:04:00,1.1233,1.1233,1.12302,1.12303,79000000.0
2006-06-27 22:05:00,1.12297,1.12299,1.12294,1.12294,54900001.0
2006-06-27 22:06:00,1.12295,1.12305,1.12295,1.123,132000001.0
2006-06-27 22:07:00,1.12305,1.12305,1.12295,1.12305,74100000.0
2006-06-27 22:08:00,1.12304,1.12313,1.12302,1.12313,99700000.0
2006-06-27 22:09:00,1.12308,1.12341,1.12308,1.1232,122000000.0
2006-06-27 22:10:00,1.12317,1.12321,1.12312,1.12312,57700001.0
2006-06-27 22:11:00,1.12309,1.12315,1.12306,1.12315,71699999.0
2006-06-27 22:12:00,1.12318,1.12319,1.12311,1.12311,127199999.0
2006-06-27 22:13:00,1.12312,1.12321,1.12312,1.12317,50500002.0
2006-06-27 22:14:00,1.12323,1.12329,1.12313,1.12329,85200000.0
2006-06-27 22:15:00,1.12335,1.12335,1.12323,1.12325,95899999.0
2006-06-27 22:16:00,1.12323,1.12323,1.1231,1.12317,90200000.0
2006-06-27 22:17:00,1.12308,1.12321,1.123,1.12321,75100001.0
2006-06-27 22:18:00,1.12323,1.12323,1.1231,1.1231,56500002.0
2006-06-27 22:19:00,1.12305,1.12315,1.12305,1.1231,78199998.0
2006-06-27 22:20:00,1.12313,1.12321,1.12313,1.12317,41900000.0
2006-06-27 22:21:00,1.12318,1.12341,1.12318,1.12333,186100001.0
2006-06-27 22:22:00,1.12333,1.12334,1.12317,1.12317,106900002.0
2006-06-27 22:23:00,1.12322,1.12334,1.12322,1.12323,47600000.0
2006-06-27 22:24:00,1.12321,1.1233,1.12321,1.12325,162700000.0
2006-06-27 22:25:00,1.12325,1.12325,1.12315,1.12315,71699998.0
2006-06-27 22:26:00,1.12322,1.1233,1.12319,1.12319,67000000.0
2006-06-27 22:27:00,1.12321,1.12333,1.1232,1.1232,372300001.0
2006-06-27 22:28:00,1.12312,1.12325,1.12306,1.12325,117000001.0
2006-06-27 22:29:00,1.12328,1.12328,1.12313,1.12322,156400002.0
2006-06-27 22:30:00,1.12328,1.1233,1.1231,1.1232,130499999.0
2006-06-27 22:31:00,1.12325,1.12325,1.12314,1.12319,77000002.0
2006-06-27 22:32:00,1.12312,1.12312,1.12292,1.12307,72200000.0
2006-06-27 22:33:00,1.12314,1.12315,1.1231,1.12312,130000002.0
2006-06-27 22:34:00,1.12305,1.12315,1.12305,1.1231,437499999.0
2006-06-27 22:35:00,1.12317,1.12326,1.12312,1.12312,150500000.0
2006-06-27 22:36:00,1.1231,1.1231,1.12305,1.12305,115300000.0
2006-06-27 22:37:00,1.12308,1.12323,1.12308,1.12311,51200000.0
2006-06-27 22:38:00,1.12311,1.12316,1.123,1.1231,100300000.0
2006-06-27 22:39:00,1.12316,1.12318,1.12306,1.12313,111399999.0
2006-06-27 22:40:00,1.12325,1.12325,1.12315,1.12315,38500000.0
2006-06-27 22:41:00,1.12317,1.12322,1.12316,1.12318,32700000.0
2006-06-27 22:42:00,1.12316,1.12316,1.12302,1.12302,70099998.0
2006-06-27 22:43:00,1.12297,1.12319,1.12297,1.12319,381300000.0
2006-06-27 22:44:00,1.12315,1.12317,1.12304,1.12305,134799997.0
2006-06-27 22:45:00,1.12309,1.12316,1.12309,1.12316,49800000.0
2006-06-27 22:46:00,1.12323,1.12323,1.1231,1.1232,41800000.0
2006-06-27 22:47:00,1.12313,1.12318,1.12305,1.12313,39499998.0
2006-06-27 22:48:00,1.12326,1.12341,1.12326,1.12341,89900001.0
2006-06-27 22:49:00,1.12343,1.1235,1.1233,1.1233,64300001.0
2006-06-27 22:50:00,1.12325,1.12334,1.12319,1.12319,89599998.0
2006-06-27 22:51:00,1.12328,1.1234,1.12326,1.12327,113500000.0
2006-06-27 22:52:00,1.12326,1.12341,1.12326,1.1233,205999995.0
2006-06-27 22:53:00,1.12334,1.12342,1.12318,1.12325,193800003.0
2006-06-27 22:54:00,1.12325,1.1233,1.12325,1.12325,158300000.0
2006-06-27 22:55:00,1.12332,1.12357,1.12332,1.12351,229499998.0
2006-06-27 22:56:00,1.12347,1.12347,1.12323,1.12323,27100000.0
2006-06-27 22:57:00,1.12321,1.1233,1.12321,1.12321,168600000.0
2006-06-27 22:58:00,1.12332,1.12338,1.12323,1.12338,102300000.0
2006-06-27 22:59:00,1.12325,1.12325,1.12295,1.12305,98300001.0
2006-06-27 23:00:00,1.123,1.12305,1.123,1.12305,53700000.0
2006-06-27 23:01:00,1.12313,1.12323,1.12293,1.12302,125499999.0
2006-06-27 23:02:00,1.12298,1.12327,1.12297,1.12318,85799999.0
2006-06-27 23:03:00,1.1232,1.12333,1.12297,1.12308,65990000.0
2006-06-27 23:04:00,1.12325,1.12329,1.12282,1.12302,65300000.0
2006-06-27 23:05:00,1.12324,1.12364,1.12322,1.12322,121299999.0
2006-06-27 23:06:00,1.12329,1.12347,1.12308,1.12336,205300002.0
2006-06-27 23:07:00,1.1233,1.12368,1.12313,1.12368,180500001.0
2006-06-27 23:08:00,1.12305,1.12351,1.12291,1.12337,105300002.0
2006-06-27 23:09:00,1.12342,1.12356,1.12316,1.1233,111600000.0
2006-06-27 23:10:00,1.12336,1.12347,1.12325,1.12334,157700005.0
2006-06-27 23:11:00,1.12328,1.12345,1.12315,1.12325,45400000.0
2006-06-27 23:12:00,1.12332,1.12341,1.12313,1.12337,103900000.0
2006-06-27 23:13:00,1.12332,1.12332,1.12296,1.12324,50599999.0
2006-06-27 23:14:00,1.12321,1.12339,1.12321,1.12335,64900001.0
2006-06-27 23:15:00,1.1234,1.1234,1.12315,1.12315,84700001.0
2006-06-27 23:16:00,1.12313,1.1233,1.12284,1.1233,95500000.0
2006-06-27 23:17:00,1.12345,1.12354,1.12304,1.12304,125700002.0
2006-06-27 23:18:00,1.12328,1.12353,1.12308,1.1234,185100004.0
2006-06-27 23:19:00,1.12343,1.12363,1.12332,1.12354,217900003.0
2006-06-27 23:20:00,1.1237,1.12375,1.12313,1.12333,200800000.0
2006-06-27 23:21:00,1.12327,1.12328,1.12319,1.12327,29600000.0
2006-06-27 23:22:00,1.12329,1.12346,1.12296,1.12308,91300003.0
2006-06-27 23:23:00,1.12332,1.12332,1.12312,1.1233,162800002.0
2006-06-27 23:24:00,1.12325,1.12338,1.12314,1.12332,75800000.0
2006-06-27 23:25:00,1.12353,1.12353,1.12325,1.12342,127800000.0
2006-06-27 23:26:00,1.1233,1.12349,1.1231,1.12332,174899999.0
2006-06-27 23:27:00,1.12339,1.12351,1.12304,1.12304,123099999.0
2006-06-27 23:28:00,1.12328,1.12339,1.12323,1.12335,159500001.0
2006-06-27 23:29:00,1.1233,1.12346,1.12323,1.1234,211200006.0
2006-06-27 23:30:00,1.12337,1.12344,1.12327,1.1234,116300001.0
2006-06-27 23:31:00,1.12328,1.12351,1.12325,1.12343,136099997.0
2006-06-27 23:32:00,1.12344,1.12344,1.12302,1.12319,111300001.0
2006-06-27 23:33:00,1.12327,1.12335,1.12327,1.12335,55100000.0
2006-06-27 23:34:00,1.12328,1.12333,1.12319,1.12333,91100002.0
2006-06-27 23:35:00,1.1232,1.12332,1.1232,1.1233,143000000.0
2006-06-27 23:36:00,1.12325,1.1233,1.12325,1.1233,39099998.0
2006-06-27 23:37:00,1.12321,1.12324,1.12321,1.12324,49500002.0
2006-06-27 23:38:00,1.1232,1.12325,1.12312,1.1232,141399999.0
2006-06-27 23:39:00,1.12317,1.1232,1.12317,1.1232,56700000.0
2006-06-27 23:40:00,1.12317,1.12317,1.12315,1.12315,58199998.0
2006-06-27 23:41:00,1.1232,1.1232,1.12312,1.12317,50200000.0
2006-06-27 23:42:00,1.12313,1.12323,1.12304,1.12304,109199999.0
2006-06-27 23:43:00,1.12304,1.1232,1.12304,1.12317,28600000.0
2006-06-27 23:44:00,1.1232,1.12325,1.12315,1.12318,170200003.0
2006-06-27 23:45:00,1.12328,1.12328,1.12315,1.1232,117699999.0
2006-06-27 23:46:00,1.12315,1.12315,1.12315,1.12315,700000.0
2006-06-27 23:47:00,1.12311,1.12312,1.12305,1.12305,50700000.0
2006-06-27 23:48:00,1.1231,1.1231,1.12305,1.12305,27100000.0
2006-06-27 23:49:00,1.12305,1.1231,1.12302,1.12305,66900000.0
2006-06-27 23:50:00,1.12315,1.12315,1.12315,1.12315,32000000.0
2006-06-27 23:51:00,1.1231,1.12315,1.12303,1.12303,84499999.0
2006-06-27 23:52:00,1.12302,1.1231,1.12302,1.12305,22400000.0
2006-06-27 23:53:00,1.12308,1.12315,1.12305,1.1231,190600000.0
2006-06-27 23:54:00,1.12308,1.12311,1.12304,1.12309,112299998.0
2006-06-27 23:55:00,1.12305,1.12325,1.12303,1.12325,122200002.0
2006-06-27 23:56:00,1.12312,1.1232,1.12312,1.12315,42800000.0
2006-06-27 23:57:00,1.12315,1.12315,1.12315,1.12315,12000000.0
2006-06-27 23:58:00,1.12308,1.1232,1.12302,1.1232,64600000.0
2006-06-27 23:59:00,1.12315,1.12318,1.12315,1.12318,21700000.0
2006-06-28 00:00:00,1.12323,1.12323,1.12314,1.12323,65299998.0
2006-06-28 00:01:00,1.12317,1.12323,1.12317,1.12322,20100000.0
2006-06-28 00:02:00,1.12322,1.12325,1.12315,1.12325,74100001.0
2006-06-28 00:03:00,1.12315,1.12325,1.12315,1.12325,32500001.0
2006-06-28 00:04:00,1.12331,1.12336,1.12323,1.12323,81400000.0
2006-06-28 00:05:00,1.12315,1.12321,1.12312,1.12318,68300000.0
2006-06-28 00:06:00,1.1231,1.12312,1.12308,1.12308,72300001.0
2006-06-28 00:07:00,1.1231,1.1231,1.12305,1.12305,1600000.0
2006-06-28 00:08:00,1.12314,1.1232,1.12312,1.1232,96799998.0
2006-06-28 00:09:00,1.1232,1.12325,1.12315,1.12325,94600001.0
2006-06-28 00:10:00,1.1232,1.12325,1.1232,1.12325,22100001.0
2006-06-28 00:11:00,1.1232,1.1232,1.12315,1.1232,44200001.0
2006-06-28 00:12:00,1.12313,1.1232,1.12307,1.12317,66799999.0
2006-06-28 00:13:00,1.1232,1.12325,1.12317,1.12325,54900001.0
2006-06-28 00:14:00,1.1231,1.1231,1.12277,1.12281,103700000.0
2006-06-28 00:15:00,1.12282,1.12295,1.12279,1.12288,84899998.0
2006-06-28 00:16:00,1.12287,1.12287,1.12282,1.12285,40400000.0
2006-06-28 00:17:00,1.12292,1.12298,1.12281,1.12281,99000002.0
2006-06-28 00:18:00,1.12287,1.12295,1.12281,1.1229,169500003.0
2006-06-28 00:19:00,1.1229,1.12295,1.12285,1.12295,33800001.0
2006-06-28 00:20:00,1.1229,1.12295,1.12282,1.1229,91200000.0
2006-06-28 00:21:00,1.12294,1.12306,1.12289,1.12292,86000002.0
2006-06-28 00:22:00,1.12295,1.12295,1.12282,1.12287,55900000.0
2006-06-28 00:23:00,1.1229,1.12295,1.12285,1.1229,96800001.0
2006-06-28 00:24:00,1.12295,1.12295,1.12285,1.1229,124300003.0
2006-06-28 00:25:00,1.12287,1.12295,1.12283,1.1229,87799998.0
2006-06-28 00:26:00,1.1229,1.1229,1.12285,1.12285,33400000.0
2006-06-28 00:27:00,1.1229,1.1229,1.12285,1.1229,107600001.0
2006-06-28 00:28:00,1.1229,1.1229,1.12285,1.1229,71600000.0
2006-06-28 00:29:00,1.12287,1.12295,1.12285,1.12285,65100000.0
2006-06-28 00:30:00,1.12285,1.1229,1.12282,1.12285,4800000.0
2006-06-28 00:31:00,1.1228,1.1228,1.12253,1.12257,40000000.0
2006-06-28 00:32:00,1.1226,1.1226,1.1226,1.1226,19300000.0
2006-06-28 00:33:00,1.12258,1.1226,1.12258,1.1226,19100000.0
2006-06-28 00:34:00,1.12267,1.12275,1.12261,1.12271,159300001.0
2006-06-28 00:35:00,1.12262,1.12262,1.1226,1.1226,39200000.0
2006-06-28 00:36:00,1.12252,1.12265,1.12252,1.12252,86100001.0
2006-06-28 00:37:00,1.12258,1.12265,1.12258,1.12265,74300001.0
2006-06-28 00:38:00,1.12255,1.1226,1.12252,1.12257,69700000.0
2006-06-28 00:39:00,1.12255,1.12255,1.12252,1.12252,26300000.0
2006-06-28 00:40:00,1.12257,1.12262,1.12257,1.1226,88599999.0
2006-06-28 00:41:00,1.1226,1.12265,1.1226,1.12265,19200000.0
2006-06-28 00:42:00,1.12261,1.12261,1.12254,1.12254,30400000.0
2006-06-28 00:43:00,1.12246,1.12256,1.12242,1.12253,119700002.0
2006-06-28 00:44:00,1.12245,1.12252,1.12245,1.1225,83490001.0
2006-06-28 00:45:00,1.1225,1.12255,1.12243,1.1225,135700001.0
2006-06-28 00:46:00,1.12255,1.12255,1.12255,1.12255,8800000.0
2006-06-28 00:47:00,1.1225,1.12255,1.12243,1.1225,68899999.0
2006-06-28 00:48:00,1.12245,1.12255,1.12245,1.12255,49300000.0
2006-06-28 00:49:00,1.12252,1.12255,1.12245,1.12245,114300000.0
2006-06-28 00:50:00,1.12255,1.12255,1.12248,1.1225,134599998.0
2006-06-28 00:51:00,1.1225,1.12255,1.12242,1.12242,63200001.0
2006-06-28 00:52:00,1.1225,1.1225,1.12245,1.12245,112600000.0
2006-06-28 00:53:00,1.12246,1.12257,1.12246,1.12257,49000000.0
2006-06-28 00:54:00,1.12266,1.12273,1.12259,1.12273,42500000.0
2006-06-28 00:55:00,1.1227,1.12275,1.12265,1.12265,85600003.0
2006-06-28 00:56:00,1.12268,1.1227,1.12262,1.12268,136500004.0
2006-06-28 00:57:00,1.1227,1.12275,1.12263,1.12272,87000000.0
2006-06-28 00:58:00,1.12266,1.12266,1.12249,1.12258,79900000.0
2006-06-28 00:59:00,1.12261,1.12264,1.12255,1.12255,12300000.0
2006-06-28 01:00:00,1.12249,1.12265,1.12249,1.12265,74599999.0
2006-06-28 01:01:00,1.12263,1.12263,1.12246,1.12251,69999998.0
2006-06-28 01:02:00,1.1226,1.12281,1.1226,1.12266,53600000.0
2006-06-28 01:03:00,1.12267,1.12273,1.12257,1.12273,97499999.0
2006-06-28 01:04:00,1.1227,1.12275,1.12265,1.1227,120000002.0
2006-06-28 01:05:00,1.12275,1.12275,1.12255,1.1227,101700000.0
2006-06-28 01:06:00,1.12265,1.12265,1.12265,1.12265,4700000.0
2006-06-28 01:07:00,1.12261,1.12269,1.1225,1.12268,108700001.0
2006-06-28 01:08:00,1.1227,1.12275,1.12265,1.12275,111400000.0
2006-06-28 01:09:00,1.12274,1.12282,1.12274,1.12275,32800000.0
2006-06-28 01:10:00,1.12282,1.12282,1.12282,1.12282,13600000.0
2006-06-28 01:11:00,1.12282,1.12282,1.12264,1.12271,49600000.0
2006-06-28 01:12:00,1.1228,1.1228,1.1228,1.1228,600000.0
2006-06-28 01:13:00,1.1228,1.1228,1.1228,1.1228,23299999.0
2006-06-28 01:14:00,1.12275,1.12275,1.12275,1.12275,35500001.0
2006-06-28 01:15:00,1.1228,1.1228,1.12275,1.12275,61100000.0
2006-06-28 01:16:00,1.12276,1.12278,1.12268,1.12274,48300000.0
2006-06-28 01:17:00,1.1229,1.12309,1.1229,1.12309,69499999.0
2006-06-28 01:18:00,1.12315,1.12315,1.12315,1.12315,34500000.0
2006-06-28 01:19:00,1.1231,1.1231,1.1231,1.1231,8000000.0
2006-06-28 01:20:00,1.12302,1.1231,1.12302,1.12305,69000000.0
2006-06-28 01:21:00,1.12308,1.1231,1.12305,1.12305,34799999.0
2006-06-28 01:22:00,1.1231,1.12329,1.1231,1.12316,46500000.0
2006-06-28 01:23:00,1.12327,1.12335,1.12327,1.12335,9800000.0
2006-06-28 01:24:00,1.12342,1.12342,1.12326,1.12329,69900000.0
2006-06-28 01:25:00,1.1234,1.12343,1.12335,1.12343,27400000.0
2006-06-28 01:26:00,1.1234,1.1234,1.1234,1.1234,7500000.0
2006-06-28 01:27:00,1.1234,1.1234,1.12332,1.12335,64400000.0
2006-06-28 01:28:00,1.12345,1.12345,1.12338,1.12338,32999999.0
2006-06-28 01:29:00,1.12345,1.12345,1.12332,1.1234,121600002.0
2006-06-28 01:30:00,1.12332,1.12335,1.12332,1.12335,8200000.0
2006-06-28 01:31:00,1.1234,1.1234,1.12335,1.1234,27900000.0
2006-06-28 01:32:00,1.12336,1.12339,1.12336,1.12339,69600003.0
2006-06-28 01:33:00,1.1233,1.1233,1.12328,1.12328,29499999.0
2006-06-28 01:34:00,1.12332,1.12345,1.12332,1.12343,119600003.0
2006-06-28 01:35:00,1.12355,1.12355,1.1235,1.1235,35200000.0
2006-06-28 01:36:00,1.12355,1.12355,1.12345,1.1235,9700000.0
2006-06-28 01:37:00,1.12343,1.1235,1.12343,1.1235,25500001.0
2006-06-28 01:38:00,1.12345,1.12355,1.12345,1.1235,205599999.0
2006-06-28 01:39:00,1.12348,1.12355,1.12348,1.12355,92800000.0
2006-06-28 01:40:00,1.1234,1.12353,1.1234,1.12353,29500000.0
2006-06-28 01:41:00,1.12355,1.12355,1.12352,1.12352,31100000.0
2006-06-28 01:42:00,1.1235,1.1235,1.1235,1.1235,800000.0
2006-06-28 01:43:00,1.1235,1.12357,1.1235,1.12357,20800000.0
2006-06-28 01:44:00,1.12347,1.1235,1.12345,1.1235,43300000.0
2006-06-28 01:45:00,1.1235,1.1235,1.1235,1.1235,37600000.0
2006-06-28 01:46:00,1.12345,1.12355,1.12345,1.1235,40000001.0
2006-06-28 01:47:00,1.12353,1.12353,1.12353,1.12353,2400000.0
2006-06-28 01:48:00,1.12355,1.12355,1.12348,1.1235,60499999.0
2006-06-28 01:49:00,1.12355,1.12355,1.1235,1.1235,41200000.0
2006-06-28 01:50:00,1.12347,1.12355,1.12347,1.12355,11200000.0
2006-06-28 01:51:00,1.12352,1.12352,1.12345,1.12345,23000000.0
2006-06-28 01:52:00,1.12346,1.12346,1.12328,1.12329,106999999.0
2006-06-28 01:53:00,1.1232,1.1232,1.1232,1.1232,27800000.0
2006-06-28 01:54:00,1.1232,1.1232,1.12315,1.1232,14600000.0
2006-06-28 01:55:00,1.12328,1.1234,1.12327,1.1233,136000000.0
2006-06-28 01:56:00,1.12317,1.12325,1.12317,1.12322,52699999.0
2006-06-28 01:57:00,1.12327,1.12332,1.12317,1.12317,130799998.0
2006-06-28 01:58:00,1.12327,1.12328,1.1232,1.12322,101200000.0
2006-06-28 01:59:00,1.12315,1.1232,1.12315,1.1232,12600000.0
2006-06-28 02:00:00,1.12316,1.12316,1.12282,1.12282,112599999.0
2006-06-28 02:01:00,1.12284,1.12293,1.12279,1.12293,59100000.0
2006-06-28 02:02:00,1.1232,1.12323,1.12282,1.12282,25100000.0
2006-06-28 02:03:00,1.12258,1.1227,1.12247,1.12255,70300000.0
2006-06-28 02:04:00,1.1225,1.1225,1.12247,1.12247,47400000.0
2006-06-28 02:05:00,1.12258,1.12273,1.1225,1.12269,88800000.0
2006-06-28 02:06:00,1.1226,1.12273,1.1226,1.12273,43199999.0
2006-06-28 02:07:00,1.12275,1.12275,1.12263,1.12265,69200000.0
2006-06-28 02:08:00,1.1227,1.1227,1.12265,1.12265,147000002.0
2006-06-28 02:09:00,1.1227,1.1227,1.12265,1.12265,6400000.0
2006-06-28 02:10:00,1.12268,1.12278,1.12268,1.1227,96100000.0
2006-06-28 02:11:00,1.12266,1.12266,1.12253,1.12253,54300000.0
2006-06-28 02:12:00,1.12248,1.12248,1.12248,1.12248,12700000.0
2006-06-28 02:13:00,1.12257,1.1227,1.12257,1.12259,73800001.0
2006-06-28 02:14:00,1.1226,1.1226,1.1226,1.1226,35400000.0
2006-06-28 02:15:00,1.12265,1.12265,1.12255,1.12265,149000001.0
2006-06-28 02:16:00,1.1226,1.1226,1.1226,1.1226,7200000.0
2006-06-28 02:17:00,1.12265,1.12265,1.12262,1.12262,2400000.0
2006-06-28 02:18:00,1.12255,1.12255,1.12255,1.12255,11200000.0
2006-06-28 02:19:00,1.12252,1.12263,1.1225,1.1226,198300000.0
2006-06-28 02:20:00,1.12255,1.12268,1.12255,1.12265,132699999.0
2006-06-28 02:21:00,1.12255,1.1226,1.12255,1.1226,7900000.0
2006-06-28 02:22:00,1.1226,1.12265,1.12255,1.1226,77800000.0
2006-06-28 02:23:00,1.12257,1.12265,1.1225,1.12265,78500000.0
2006-06-28 02:24:00,1.1226,1.1226,1.12255,1.12255,32500000.0
2006-06-28 02:25:00,1.12255,1.12269,1.12255,1.12269,47300000.0
2006-06-28 02:26:00,1.1227,1.1227,1.12265,1.12265,33500001.0
2006-06-28 02:27:00,1.1227,1.1227,1.1227,1.1227,7200000.0
2006-06-28 02:28:00,1.1227,1.1227,1.1227,1.1227,37700001.0
2006-06-28 02:29:00,1.12262,1.12269,1.12259,1.12269,104200000.0
2006-06-28 02:30:00,1.12272,1.12272,1.1227,1.1227,55799999.0
2006-06-28 02:31:00,1.12271,1.12281,1.12271,1.12276,75800001.0
2006-06-28 02:32:00,1.12285,1.12285,1.1228,1.1228,63999999.0
2006-06-28 02:33:00,1.12285,1.12285,1.1228,1.1228,38799999.0
2006-06-28 02:34:00,1.12278,1.1228,1.12275,1.1228,24700000.0
2006-06-28 02:35:00,1.12285,1.12285,1.12275,1.12275,50699999.0
2006-06-28 02:36:00,1.1228,1.1228,1.1228,1.1228,63400001.0
2006-06-28 02:37:00,1.12282,1.12282,1.12264,1.12271,124799999.0
2006-06-28 02:38:00,1.12275,1.1228,1.12275,1.1228,133800003.0
2006-06-28 02:39:00,1.1228,1.12285,1.12272,1.12285,64399997.0
2006-06-28 02:40:00,1.12272,1.12275,1.12272,1.12275,46200001.0
2006-06-28 02:41:00,1.1228,1.1228,1.12275,1.12275,8800000.0
2006-06-28 02:42:00,1.1228,1.12285,1.1228,1.12285,42500002.0
2006-06-28 02:43:00,1.12285,1.12285,1.1228,1.1228,133790001.0
2006-06-28 02:44:00,1.12275,1.1228,1.12275,1.1228,47499998.0
2006-06-28 02:45:00,1.12275,1.12275,1.12275,1.12275,6400000.0
2006-06-28 02:46:00,1.12278,1.1228,1.12273,1.12274,111200000.0
2006-06-28 02:47:00,1.12271,1.12271,1.12262,1.12262,2400000.0
2006-06-28 02:48:00,1.12263,1.12265,1.12255,1.1226,106700000.0
2006-06-28 02:49:00,1.12261,1.12261,1.12254,1.12254,36700000.0
2006-06-28 02:50:00,1.12253,1.12263,1.12253,1.1226,55700000.0
2006-06-28 02:51:00,1.12255,1.12265,1.12255,1.12255,16500000.0
2006-06-28 02:52:00,1.1226,1.1226,1.12255,1.12255,32800000.0
2006-06-28 02:53:00,1.1225,1.12265,1.1225,1.12263,32700000.0
2006-06-28 02:54:00,1.12264,1.12272,1.1226,1.1226,52000000.0
2006-06-28 02:55:00,1.12252,1.12262,1.1225,1.12262,60500001.0
2006-06-28 02:56:00,1.12239,1.12239,1.12216,1.12216,12900000.0
2006-06-28 02:57:00,1.12198,1.12213,1.12198,1.122,121200001.0
2006-06-28 02:58:00,1.12199,1.12218,1.12198,1.12198,83800002.0
2006-06-28 02:59:00,1.12209,1.12216,1.12202,1.12205,118600005.0
2006-06-28 03:00:00,1.1221,1.12215,1.122,1.12215,56700001.0
2006-06-28 03:01:00,1.12207,1.12207,1.12203,1.12203,56500000.0
2006-06-28 03:02:00,1.12203,1.12205,1.1219,1.12205,188900000.0
2006-06-28 03:03:00,1.12208,1.12215,1.12202,1.12205,51700000.0
2006-06-28 03:04:00,1.1221,1.12219,1.12195,1.12195,88500001.0
2006-06-28 03:05:00,1.12195,1.12205,1.12195,1.12195,55900001.0
2006-06-28 03:06:00,1.12195,1.12205,1.12195,1.12205,124599999.0
2006-06-28 03:07:00,1.12198,1.12198,1.12198,1.12198,5600000.0
2006-06-28 03:08:00,1.122,1.122,1.12195,1.12195,140300004.0
2006-06-28 03:09:00,1.122,1.12205,1.12195,1.122,41700000.0
2006-06-28 03:10:00,1.12204,1.12223,1.12204,1.12213,128200001.0
2006-06-28 03:11:00,1.12214,1.12229,1.12208,1.12208,92600000.0
2006-06-28 03:12:00,1.1221,1.12215,1.1221,1.12213,71399999.0
2006-06-28 03:13:00,1.12222,1.12226,1.1221,1.1221,68399999.0
2006-06-28 03:14:00,1.1221,1.12215,1.12205,1.12205,136600003.0
2006-06-28 03:15:00,1.12215,1.12236,1.12215,1.12215,180000000.0
2006-06-28 03:16:00,1.12214,1.12236,1.12214,1.12222,61300001.0
2006-06-28 03:17:00,1.12213,1.12215,1.12205,1.12205,78099999.0
2006-06-28 03:18:00,1.12215,1.12215,1.12202,1.12213,109400001.0
2006-06-28 03:19:00,1.12209,1.12221,1.12209,1.1221,68700001.0
2006-06-28 03:20:00,1.12214,1.12242,1.12214,1.12232,133899998.0
2006-06-28 03:21:00,1.12233,1.12235,1.12225,1.12235,91200000.0
2006-06-28 03:22:00,1.1223,1.1223,1.12223,1.1223,54200000.0
2006-06-28 03:23:00,1.12222,1.12233,1.12215,1.12215,83300002.0
2006-06-28 03:24:00,1.12214,1.12223,1.12214,1.12223,9300000.0
2006-06-28 03:25:00,1.1223,1.12235,1.12225,1.12233,66199999.0
2006-06-28 03:26:00,1.12229,1.12229,1.12202,1.12203,67900001.0
2006-06-28 03:27:00,1.12202,1.12206,1.12202,1.12206,35700002.0
2006-06-28 03:28:00,1.1221,1.1221,1.1221,1.1221,23899999.0
2006-06-28 03:29:00,1.12208,1.12208,1.12193,1.12193,116500000.0
2006-06-28 03:30:00,1.122,1.12208,1.12195,1.12195,74300001.0
2006-06-28 03:31:00,1.12195,1.122,1.1219,1.122,43300000.0
2006-06-28 03:32:00,1.12196,1.12196,1.12194,1.12194,4800000.0
2006-06-28 03:33:00,1.12178,1.12186,1.12178,1.12185,25700000.0
2006-06-28 03:34:00,1.12178,1.12185,1.12178,1.12185,33599999.0
2006-06-28 03:35:00,1.12178,1.12196,1.12178,1.12196,36700000.0
2006-06-28 03:36:00,1.12206,1.12243,1.12206,1.12243,47900000.0
2006-06-28 03:37:00,1.12242,1.12242,1.12227,1.12227,31900000.0
2006-06-28 03:38:00,1.12218,1.12235,1.1221,1.12235,83999997.0
2006-06-28 03:39:00,1.12235,1.12236,1.12214,1.12214,118299999.0
2006-06-28 03:40:00,1.12205,1.12215,1.12205,1.1221,83100000.0
2006-06-28 03:41:00,1.1221,1.12215,1.12205,1.12215,79100003.0
2006-06-28 03:42:00,1.12216,1.12229,1.12216,1.12229,52200001.0
2006-06-28 03:43:00,1.12238,1.12246,1.12233,1.12233,87900002.0
2006-06-28 03:44:00,1.1224,1.1224,1.12233,1.12233,40400002.0
2006-06-28 03:45:00,1.12237,1.12245,1.12235,1.12235,60600001.0
2006-06-28 03:46:00,1.1224,1.12243,1.1224,1.12243,33999998.0
2006-06-28 03:47:00,1.12232,1.12233,1.12212,1.12212,77400000.0
2006-06-28 03:48:00,1.12205,1.12213,1.12205,1.12205,28800000.0
2006-06-28 03:49:00,1.1221,1.12213,1.12205,1.12205,47900001.0
2006-06-28 03:50:00,1.12207,1.12238,1.12207,1.12223,88800000.0
2006-06-28 03:51:00,1.1223,1.1223,1.1223,1.1223,21200001.0
2006-06-28 03:52:00,1.12232,1.12236,1.12229,1.12233,45400001.0
2006-06-28 03:53:00,1.12245,1.12245,1.12235,1.12245,109400000.0
2006-06-28 03:54:00,1.1224,1.1224,1.12235,1.1224,40700000.0
2006-06-28 03:55:00,1.1224,1.1224,1.1224,1.1224,11200000.0
2006-06-28 03:56:00,1.12232,1.12245,1.12232,1.12235,51000000.0
2006-06-28 03:57:00,1.1224,1.1224,1.1224,1.1224,35099998.0
2006-06-28 03:58:00,1.1223,1.12245,1.1223,1.12245,56000001.0
2006-06-28 03:59:00,1.12245,1.12245,1.12245,1.12245,29500000.0
2006-06-28 04:00:00,1.12238,1.12247,1.12238,1.12247,14100000.0
2006-06-28 04:01:00,1.12245,1.12245,1.12232,1.12232,46800000.0
2006-06-28 04:02:00,1.12245,1.12245,1.12245,1.12245,33200000.0
2006-06-28 04:03:00,1.12235,1.12235,1.12235,1.12235,9600000.0
2006-06-28 04:04:00,1.12245,1.12245,1.12235,1.12235,27799999.0
2006-06-28 04:05:00,1.1224,1.1224,1.1224,1.1224,45799999.0
2006-06-28 04:06:00,1.12237,1.12237,1.12222,1.12225,37500000.0
2006-06-28 04:07:00,1.1222,1.12225,1.12215,1.12225,74400000.0
2006-06-28 04:08:00,1.12223,1.1224,1.12223,1.12226,116799999.0
2006-06-28 04:09:00,1.12234,1.12241,1.12233,1.12241,67900001.0
2006-06-28 04:10:00,1.12238,1.12238,1.12226,1.12232,184800002.0
2006-06-28 04:11:00,1.12229,1.12236,1.12229,1.12236,34200001.0
2006-06-28 04:12:00,1.1224,1.12251,1.12236,1.1224,87299999.0
2006-06-28 04:13:00,1.12245,1.12245,1.1224,1.1224,67200000.0
2006-06-28 04:14:00,1.12235,1.12235,1.12225,1.1223,62300001.0
2006-06-28 04:15:00,1.12244,1.12264,1.12234,1.12234,107300000.0
2006-06-28 04:16:00,1.12239,1.12257,1.12239,1.1225,69000000.0
2006-06-28 04:17:00,1.12228,1.12231,1.12228,1.12231,36100000.0
2006-06-28 04:18:00,1.12237,1.12253,1.12226,1.12242,48900000.0
2006-06-28 04:19:00,1.12235,1.12245,1.1222,1.1222,27300000.0
2006-06-28 04:20:00,1.12252,1.12261,1.1224,1.1224,114500000.0
2006-06-28 04:21:00,1.12235,1.12248,1.12233,1.12247,147699998.0
2006-06-28 04:22:00,1.12243,1.12265,1.12243,1.12252,134699999.0
2006-06-28 04:23:00,1.1225,1.1225,1.12245,1.12245,29700000.0
2006-06-28 04:24:00,1.12245,1.12255,1.12245,1.12245,59600002.0
2006-06-28 04:25:00,1.12253,1.12257,1.12253,1.12257,8800000.0
2006-06-28 04:26:00,1.12255,1.12255,1.12255,1.12255,38899999.0
2006-06-28 04:27:00,1.1226,1.12268,1.1226,1.12268,33500000.0
2006-06-28 04:28:00,1.12248,1.12262,1.12248,1.12262,53900001.0
2006-06-28 04:29:00,1.12267,1.12267,1.12239,1.12239,114099999.0
2006-06-28 04:30:00,1.12235,1.12245,1.12235,1.12245,34300000.0
2006-06-28 04:31:00,1.12245,1.12245,1.12235,1.1224,59200001.0
2006-06-28 04:32:00,1.12232,1.12243,1.12232,1.1224,38300000.0
2006-06-28 04:33:00,1.12235,1.1224,1.1223,1.12235,124600000.0
2006-06-28 04:34:00,1.12242,1.12256,1.1224,1.12254,63800002.0
2006-06-28 04:35:00,1.12262,1.12262,1.1226,1.1226,32599999.0
2006-06-28 04:36:00,1.12257,1.12265,1.12257,1.12265,174000002.0
2006-06-28 04:37:00,1.12262,1.1227,1.12262,1.1227,87600000.0
2006-06-28 04:38:00,1.12267,1.12269,1.12252,1.12252,69900000.0
2006-06-28 04:39:00,1.12248,1.1225,1.12248,1.1225,41200002.0
2006-06-28 04:40:00,1.12245,1.12246,1.12237,1.12237,71900000.0
2006-06-28 04:41:00,1.1224,1.1224,1.12235,1.12235,64099999.0
2006-06-28 04:42:00,1.12243,1.12247,1.12243,1.12247,40800000.0
2006-06-28 04:43:00,1.12247,1.12252,1.12237,1.12243,38000000.0
2006-06-28 04:44:00,1.1224,1.1224,1.1224,1.1224,23100001.0
2006-06-28 04:45:00,1.12238,1.12242,1.12238,1.12242,10400000.0
2006-06-28 04:46:00,1.1225,1.12252,1.12245,1.1225,63599998.0
2006-06-28 04:47:00,1.12238,1.1225,1.12235,1.12239,90900002.0
2006-06-28 04:48:00,1.12238,1.12238,1.12227,1.12227,51700000.0
2006-06-28 04:49:00,1.12226,1.12226,1.12207,1.12222,48600001.0
2006-06-28 04:50:00,1.12225,1.12235,1.12225,1.12225,95500001.0
2006-06-28 04:51:00,1.12235,1.12235,1.12225,1.1223,90699999.0
2006-06-28 04:52:00,1.1223,1.1223,1.1222,1.12227,41300000.0
2006-06-28 04:53:00,1.12226,1.12233,1.1222,1.12223,67700000.0
2006-06-28 04:54:00,1.1222,1.12223,1.12215,1.1222,58099999.0
2006-06-28 04:55:00,1.12213,1.1222,1.1221,1.1222,68800000.0
2006-06-28 04:56:00,1.12215,1.12225,1.12213,1.1222,61900002.0
2006-06-28 04:57:00,1.12218,1.12218,1.12193,1.12193,69600001.0
2006-06-28 04:58:00,1.122,1.122,1.122,1.122,38000001.0
2006-06-28 04:59:00,1.12201,1.12214,1.12191,1.12191,154199999.0
2006-06-28 05:00:00,1.12177,1.12183,1.12177,1.12183,40600000.0
2006-06-28 05:01:00,1.12182,1.12187,1.12178,1.12182,60499999.0
2006-06-28 05:02:00,1.12184,1.12208,1.12184,1.12206,74600000.0
2006-06-28 05:03:00,1.12195,1.12195,1.12192,1.12192,30300000.0
2006-06-28 05:04:00,1.12175,1.12185,1.12175,1.1218,49800002.0
2006-06-28 05:05:00,1.12188,1.12188,1.12177,1.12177,114600001.0
2006-06-28 05:06:00,1.12184,1.12198,1.12184,1.12191,77400000.0
2006-06-28 05:07:00,1.12202,1.12202,1.12192,1.12194,66099998.0
2006-06-28 05:08:00,1.12192,1.12215,1.12192,1.12197,55300000.0
2006-06-28 05:09:00,1.12203,1.12217,1.12195,1.12195,60600000.0
2006-06-28 05:10:00,1.12195,1.122,1.12193,1.12198,103500001.0
2006-06-28 05:11:00,1.12206,1.12206,1.12201,1.12201,34000000.0
2006-06-28 05:12:00,1.12215,1.12215,1.1221,1.1221,68499998.0
2006-06-28 05:13:00,1.12202,1.12213,1.12202,1.12208,28700000.0
2006-06-28 05:14:00,1.12212,1.12212,1.12205,1.1221,24000000.0
2006-06-28 05:15:00,1.12205,1.1221,1.12203,1.12203,54800000.0
2006-06-28 05:16:00,1.12215,1.12218,1.12205,1.12205,85500001.0
2006-06-28 05:17:00,1.12207,1.12207,1.12196,1.12196,109700001.0
2006-06-28 05:18:00,1.12198,1.12205,1.12198,1.122,47600000.0
2006-06-28 05:19:00,1.122,1.122,1.12192,1.12192,69899999.0
2006-06-28 05:20:00,1.12208,1.12208,1.12195,1.122,52700001.0
2006-06-28 05:21:00,1.122,1.122,1.122,1.122,54999998.0
2006-06-28 05:22:00,1.122,1.122,1.12195,1.122,52600001.0
2006-06-28 05:23:00,1.12198,1.12205,1.12195,1.12198,119200001.0
2006-06-28 05:24:00,1.12205,1.12205,1.12205,1.12205,14300000.0
2006-06-28 05:25:00,1.122,1.122,1.122,1.122,19100000.0
2006-06-28 05:26:00,1.122,1.12205,1.12195,1.12195,24700000.0
2006-06-28 05:27:00,1.12195,1.122,1.12195,1.122,33200000.0
2006-06-28 05:28:00,1.12201,1.12211,1.122,1.122,63000001.0
2006-06-28 05:29:00,1.12204,1.12217,1.12204,1.12215,105399999.0
2006-06-28 05:30:00,1.12212,1.1222,1.12212,1.12215,83300001.0
2006-06-28 05:31:00,1.1222,1.12225,1.12212,1.1222,83899998.0
2006-06-28 05:32:00,1.12225,1.12225,1.12225,1.12225,26600000.0
2006-06-28 05:33:00,1.1222,1.1222,1.1222,1.1222,7600000.0
2006-06-28 05:34:00,1.12215,1.1222,1.12213,1.12213,42900001.0
2006-06-28 05:35:00,1.1222,1.1222,1.12218,1.12218,12500000.0
2006-06-28 05:36:00,1.1222,1.12225,1.1222,1.12225,34300000.0
2006-06-28 05:37:00,1.12215,1.1222,1.12215,1.1222,5600000.0
2006-06-28 05:38:00,1.1222,1.12225,1.1221,1.1221,28800000.0
2006-06-28 05:39:00,1.1222,1.12225,1.12215,1.12225,143200000.0
2006-06-28 05:40:00,1.12218,1.12225,1.12215,1.1222,76799999.0
2006-06-28 05:41:00,1.12216,1.12216,1.12199,1.12213,99100000.0
2006-06-28 05:42:00,1.12213,1.12213,1.12202,1.12202,18600000.0
2006-06-28 05:43:00,1.12192,1.12208,1.12192,1.12208,1800000.0
2006-06-28 05:44:00,1.12195,1.12205,1.12195,1.12198,99400004.0
2006-06-28 05:45:00,1.1219,1.12205,1.1219,1.12195,163100003.0
2006-06-28 05:46:00,1.122,1.12205,1.122,1.12205,63399999.0
2006-06-28 05:47:00,1.122,1.12203,1.12193,1.122,51100000.0
2006-06-28 05:48:00,1.12195,1.122,1.12195,1.122,23900001.0
2006-06-28 05:49:00,1.12202,1.1221,1.12202,1.1221,43100000.0
2006-06-28 05:50:00,1.12205,1.12213,1.12205,1.1221,127000000.0
2006-06-28 05:51:00,1.122,1.12215,1.122,1.12205,132399996.0
2006-06-28 05:52:00,1.12215,1.12215,1.12202,1.12202,112100000.0
2006-06-28 05:53:00,1.12208,1.12215,1.122,1.12215,158900003.0
2006-06-28 05:54:00,1.12215,1.12215,1.1221,1.1221,32400001.0
2006-06-28 05:55:00,1.1221,1.12212,1.12205,1.12212,46800000.0
2006-06-28 05:56:00,1.12208,1.1221,1.12208,1.1221,72000002.0
2006-06-28 05:57:00,1.12203,1.12208,1.12201,1.12202,108600001.0
2006-06-28 05:58:00,1.122,1.12205,1.12195,1.12195,152200000.0
2006-06-28 05:59:00,1.12206,1.12206,1.12199,1.122,98400000.0
2006-06-28 06:00:00,1.12196,1.12196,1.1219,1.1219,27300000.0
2006-06-28 06:01:00,1.1219,1.12195,1.1218,1.1219,64699998.0
2006-06-28 06:02:00,1.12185,1.12195,1.1218,1.12185,68799998.0
2006-06-28 06:03:00,1.12185,1.12193,1.12185,1.1219,148299998.0
2006-06-28 06:04:00,1.12187,1.1219,1.12185,1.12185,98299999.0
2006-06-28 06:05:00,1.12195,1.12195,1.12183,1.12185,87200001.0
2006-06-28 06:06:00,1.1219,1.1219,1.12185,1.12185,67000000.0
2006-06-28 06:07:00,1.12195,1.12195,1.12185,1.12187,43900000.0
2006-06-28 06:08:00,1.1219,1.12195,1.12188,1.12192,77100000.0
2006-06-28 06:09:00,1.1219,1.1219,1.12185,1.12185,29400000.0
2006-06-28 06:10:00,1.12198,1.12198,1.1218,1.12193,111300002.0
2006-06-28 06:11:00,1.12185,1.12195,1.12185,1.12188,190000002.0
2006-06-28 06:12:00,1.12185,1.1219,1.1218,1.1218,74500001.0
2006-06-28 06:13:00,1.12181,1.12184,1.12181,1.12184,27900001.0
2006-06-28 06:14:00,1.1218,1.1218,1.12175,1.1218,41300000.0
2006-06-28 06:15:00,1.12182,1.1219,1.12174,1.12186,53300001.0
2006-06-28 06:16:00,1.1218,1.12185,1.12175,1.12183,93399999.0
2006-06-28 06:17:00,1.12183,1.1219,1.1218,1.12189,129200000.0
2006-06-28 06:18:00,1.12192,1.12197,1.12185,1.1219,188400000.0
2006-06-28 06:19:00,1.12195,1.12195,1.12187,1.1219,100400000.0
2006-06-28 06:20:00,1.12187,1.1219,1.12182,1.12182,73699998.0
2006-06-28 06:21:00,1.12175,1.1218,1.1217,1.1218,56000000.0
2006-06-28 06:22:00,1.12182,1.12183,1.12177,1.12183,61200000.0
2006-06-28 06:23:00,1.12175,1.12187,1.12175,1.12187,129599998.0
2006-06-28 06:24:00,1.1219,1.12193,1.12185,1.1219,124900000.0
2006-06-28 06:25:00,1.12185,1.12185,1.1217,1.1217,38000000.0
2006-06-28 06:26:00,1.12188,1.12198,1.12185,1.12185,12800000.0
2006-06-28 06:27:00,1.1219,1.1219,1.12185,1.12188,21600000.0
2006-06-28 06:28:00,1.12185,1.12195,1.1218,1.1218,18000000.0
2006-06-28 06:29:00,1.12185,1.12195,1.12185,1.1219,95700001.0
2006-06-28 06:30:00,1.12192,1.12192,1.12192,1.12192,32700001.0
2006-06-28 06:31:00,1.12188,1.12199,1.12187,1.12193,96900002.0
2006-06-28 06:32:00,1.122,1.122,1.122,1.122,19900000.0
2006-06-28 06:33:00,1.12197,1.12197,1.1218,1.1218,81800001.0
2006-06-28 06:34:00,1.12188,1.1219,1.12188,1.1219,86600001.0
2006-06-28 06:35:00,1.12185,1.12195,1.12185,1.12185,136199999.0
2006-06-28 06:36:00,1.12183,1.12183,1.12183,1.12183,23600000.0
2006-06-28 06:37:00,1.12188,1.12188,1.12178,1.12181,138399999.0
2006-06-28 06:38:00,1.12191,1.12191,1.12187,1.12189,16900000.0
2006-06-28 06:39:00,1.12188,1.1219,1.12185,1.1219,98500000.0
2006-06-28 06:40:00,1.12195,1.12195,1.12185,1.12193,132799998.0
2006-06-28 06:41:00,1.1219,1.12193,1.12183,1.1219,125600002.0
2006-06-28 06:42:00,1.1219,1.12195,1.12183,1.1219,75400001.0
2006-06-28 06:43:00,1.12185,1.1219,1.12185,1.1219,138899999.0
2006-06-28 06:44:00,1.12183,1.12193,1.12183,1.12185,17700000.0
2006-06-28 06:45:00,1.1219,1.12195,1.12185,1.12185,97700000.0
2006-06-28 06:46:00,1.12195,1.12195,1.12185,1.12185,29400000.0
2006-06-28 06:47:00,1.12185,1.12195,1.12185,1.1219,169700000.0
2006-06-28 06:48:00,1.1219,1.12193,1.12185,1.12193,86100001.0
2006-06-28 06:49:00,1.12185,1.12185,1.12185,1.12185,28500000.0
2006-06-28 06:50:00,1.1219,1.12192,1.12185,1.1219,34400000.0
2006-06-28 06:51:00,1.12188,1.1219,1.1216,1.1219,53000000.0
2006-06-28 06:52:00,1.1219,1.12195,1.1218,1.12185,92500001.0
2006-06-28 06:53:00,1.12188,1.12188,1.12188,1.12188,24100000.0
2006-06-28 06:54:00,1.1219,1.1219,1.1219,1.1219,7200000.0
2006-06-28 06:55:00,1.12195,1.12195,1.1219,1.1219,16500000.0
2006-06-28 06:56:00,1.1219,1.12195,1.1219,1.1219,101599999.0
2006-06-28 06:57:00,1.1219,1.1219,1.12185,1.12185,39000000.0
2006-06-28 06:58:00,1.1219,1.1219,1.1219,1.1219,26500000.0
2006-06-28 06:59:00,1.1218,1.12195,1.1218,1.1219,131600001.0
2006-06-28 07:00:00,1.12185,1.1219,1.12185,1.12185,30200000.0
2006-06-28 07:01:00,1.12202,1.12222,1.12202,1.12215,140399999.0
2006-06-28 07:02:00,1.12213,1.12213,1.122,1.122,2100000.0
2006-06-28 07:03:00,1.12205,1.12205,1.12195,1.122,122900001.0
2006-06-28 07:04:00,1.12195,1.12199,1.12189,1.12193,144500000.0
2006-06-28 07:05:00,1.12183,1.1219,1.12183,1.1219,9600000.0
2006-06-28 07:06:00,1.12195,1.12195,1.12185,1.1219,65599999.0
2006-06-28 07:07:00,1.1219,1.12193,1.12185,1.12185,17000000.0
2006-06-28 07:08:00,1.12185,1.12185,1.12185,1.12185,56200001.0
2006-06-28 07:09:00,1.12185,1.12195,1.12185,1.12185,121099998.0
2006-06-28 07:10:00,1.12187,1.12198,1.12184,1.12184,151300002.0
2006-06-28 07:11:00,1.1219,1.1219,1.1219,1.1219,8800000.0
2006-06-28 07:12:00,1.12185,1.12195,1.12185,1.12188,61500000.0
2006-06-28 07:13:00,1.1219,1.12195,1.12182,1.1219,116400000.0
2006-06-28 07:14:00,1.12185,1.1219,1.12185,1.12187,63500000.0
2006-06-28 07:15:00,1.12191,1.12202,1.12191,1.12195,71000000.0
2006-06-28 07:16:00,1.12193,1.12211,1.12187,1.12204,103000000.0
2006-06-28 07:17:00,1.12211,1.12217,1.12211,1.12217,52700002.0
2006-06-28 07:18:00,1.12215,1.1222,1.12215,1.1222,87700000.0
2006-06-28 07:19:00,1.12215,1.1222,1.12215,1.1222,32800000.0
2006-06-28 07:20:00,1.12211,1.12214,1.12211,1.12214,16300000.0
2006-06-28 07:21:00,1.12207,1.12215,1.12205,1.1221,199600005.0
2006-06-28 07:22:00,1.12205,1.1221,1.12205,1.1221,44000000.0
2006-06-28 07:23:00,1.1221,1.1221,1.1221,1.1221,2400000.0
2006-06-28 07:24:00,1.12213,1.12213,1.12205,1.12205,15900000.0
2006-06-28 07:25:00,1.12212,1.12229,1.12212,1.12223,99999999.0
2006-06-28 07:26:00,1.12226,1.12226,1.1221,1.1221,21600000.0
2006-06-28 07:27:00,1.1221,1.1221,1.12208,1.12208,22100000.0
2006-06-28 07:28:00,1.12205,1.12218,1.12205,1.1221,170300000.0
2006-06-28 07:29:00,1.12202,1.1221,1.12202,1.1221,38800000.0
2006-06-28 07:30:00,1.12209,1.12211,1.12209,1.12211,4000000.0
2006-06-28 07:31:00,1.1222,1.12225,1.12213,1.1222,118200002.0
2006-06-28 07:32:00,1.12229,1.12229,1.12226,1.12226,19300000.0
2006-06-28 07:33:00,1.12228,1.12228,1.12222,1.12222,99500000.0
2006-06-28 07:34:00,1.1222,1.1222,1.12215,1.1222,129000002.0
2006-06-28 07:35:00,1.12215,1.12225,1.12215,1.1222,79799999.0
2006-06-28 07:36:00,1.12215,1.12225,1.12213,1.12218,91499999.0
2006-06-28 07:37:00,1.1222,1.1222,1.1222,1.1222,900000.0
2006-06-28 07:38:00,1.12223,1.12223,1.12209,1.12212,8700000.0
2006-06-28 07:39:00,1.12205,1.1221,1.12205,1.12207,49600000.0
2006-06-28 07:40:00,1.12205,1.1221,1.12205,1.12208,101200000.0
2006-06-28 07:41:00,1.12209,1.12211,1.12209,1.12211,27200000.0
2006-06-28 07:42:00,1.12217,1.12225,1.12215,1.12225,112900002.0
2006-06-28 07:43:00,1.12225,1.12225,1.12215,1.12215,25700000.0
2006-06-28 07:44:00,1.1222,1.12225,1.1221,1.12225,57599999.0
2006-06-28 07:45:00,1.12213,1.12227,1.12213,1.12225,101200001.0
2006-06-28 07:46:00,1.12217,1.1222,1.12217,1.1222,36100000.0
2006-06-28 07:47:00,1.12215,1.1222,1.12215,1.1222,60000002.0
2006-06-28 07:48:00,1.1222,1.12225,1.1222,1.1222,85700000.0
2006-06-28 07:49:00,1.12223,1.12233,1.1222,1.12222,128900000.0
2006-06-28 07:50:00,1.12225,1.12225,1.12225,1.12225,8800000.0
2006-06-28 07:51:00,1.12223,1.1223,1.12221,1.12224,93700001.0
2006-06-28 07:52:00,1.12234,1.12234,1.12231,1.12231,58800002.0
2006-06-28 07:53:00,1.12238,1.12238,1.12232,1.12232,79700002.0
2006-06-28 07:54:00,1.12227,1.12229,1.12215,1.12215,108500000.0
2006-06-28 07:55:00,1.1222,1.12225,1.12213,1.12225,47299999.0
2006-06-28 07:56:00,1.12228,1.12228,1.12228,1.12228,20700001.0
2006-06-28 07:57:00,1.1222,1.1222,1.12218,1.12218,62399997.0
2006-06-28 07:58:00,1.1222,1.1222,1.12213,1.1222,75000000.0
2006-06-28 07:59:00,1.12215,1.12223,1.12215,1.1222,116100002.0
2006-06-28 08:00:00,1.12215,1.12225,1.12215,1.12225,108100002.0
2006-06-28 08:01:00,1.12222,1.12238,1.12222,1.12238,26300000.0
2006-06-28 08:02:00,1.1224,1.12248,1.12225,1.12232,140600002.0
2006-06-28 08:03:00,1.12227,1.12235,1.12225,1.12235,41200000.0
2006-06-28 08:04:00,1.1223,1.12242,1.12229,1.12237,51299999.0
2006-06-28 08:05:00,1.1223,1.12233,1.12225,1.1223,126999998.0
2006-06-28 08:06:00,1.12235,1.12235,1.1223,1.12235,41900001.0
2006-06-28 08:07:00,1.12231,1.12238,1.12228,1.12238,158000003.0
2006-06-28 08:08:00,1.12243,1.12243,1.1224,1.1224,25700000.0
2006-06-28 08:09:00,1.1224,1.12245,1.12233,1.12233,98690001.0
2006-06-28 08:10:00,1.12245,1.12251,1.12241,1.12246,128200000.0
2006-06-28 08:11:00,1.12245,1.12248,1.12241,1.12248,96599998.0
2006-06-28 08:12:00,1.12249,1.12249,1.12246,1.12246,27100000.0
2006-06-28 08:13:00,1.12248,1.12275,1.12248,1.1227,25700000.0
2006-06-28 08:14:00,1.12282,1.12298,1.12282,1.1229,116300001.0
2006-06-28 08:15:00,1.12293,1.12301,1.12291,1.12294,119400000.0
2006-06-28 08:16:00,1.12301,1.1231,1.12297,1.12297,150600000.0
2006-06-28 08:17:00,1.12297,1.12303,1.12294,1.12303,152200002.0
2006-06-28 08:18:00,1.12305,1.1231,1.123,1.123,128899999.0
2006-06-28 08:19:00,1.12303,1.12303,1.12295,1.12298,100700000.0
2006-06-28 08:20:00,1.123,1.123,1.123,1.123,112200001.0
2006-06-28 08:21:00,1.12305,1.12305,1.12295,1.123,60200000.0
2006-06-28 08:22:00,1.1229,1.12305,1.12288,1.123,157300000.0
2006-06-28 08:23:00,1.12299,1.12303,1.12289,1.12292,161099999.0
2006-06-28 08:24:00,1.12291,1.12308,1.12291,1.12308,89700000.0
2006-06-28 08:25:00,1.12312,1.12315,1.123,1.12309,102199998.0
2006-06-28 08:26:00,1.12315,1.12315,1.12315,1.12315,2400000.0
2006-06-28 08:27:00,1.12302,1.12319,1.12302,1.12319,12500000.0
2006-06-28 08:28:00,1.1232,1.1232,1.1232,1.1232,29900000.0
2006-06-28 08:29:00,1.12325,1.12334,1.12321,1.12321,46500001.0
2006-06-28 08:30:00,1.12321,1.1233,1.12321,1.12328,47800000.0
2006-06-28 08:31:00,1.12332,1.12332,1.12325,1.1233,131699999.0
2006-06-28 08:32:00,1.12332,1.12332,1.12317,1.12321,113900002.0
2006-06-28 08:33:00,1.12314,1.12332,1.12314,1.12332,92399999.0
2006-06-28 08:34:00,1.1233,1.12332,1.12321,1.12332,36500001.0
2006-06-28 08:35:00,1.12335,1.12335,1.12323,1.12335,70500001.0
2006-06-28 08:36:00,1.12337,1.12337,1.12331,1.12331,4800000.0
2006-06-28 08:37:00,1.1234,1.1234,1.1234,1.1234,23700000.0
2006-06-28 08:38:00,1.12344,1.12351,1.12343,1.12347,86200001.0
2006-06-28 08:39:00,1.12343,1.12349,1.12341,1.12347,39100001.0
2006-06-28 08:40:00,1.12354,1.12363,1.12354,1.12363,8000000.0
2006-06-28 08:41:00,1.12374,1.12386,1.12355,1.12355,27600000.0
2006-06-28 08:42:00,1.12354,1.12359,1.12354,1.12354,77400000.0
2006-06-28 08:43:00,1.12355,1.12355,1.12343,1.12345,75399998.0
2006-06-28 08:44:00,1.12355,1.12355,1.12355,1.12355,22299999.0
2006-06-28 08:45:00,1.12357,1.12373,1.12357,1.12363,72199999.0
2006-06-28 08:46:00,1.1236,1.12366,1.12348,1.12349,86800002.0
2006-06-28 08:47:00,1.12343,1.12343,1.1234,1.1234,47900000.0
2006-06-28 08:48:00,1.12354,1.12354,1.12351,1.12351,42300001.0
2006-06-28 08:49:00,1.12358,1.12362,1.12356,1.12358,96300000.0
2006-06-28 08:50:00,1.12355,1.12365,1.12355,1.12365,122500001.0
2006-06-28 08:51:00,1.1236,1.12363,1.12353,1.12353,70900001.0
2006-06-28 08:52:00,1.1235,1.1235,1.12343,1.12343,87799998.0
2006-06-28 08:53:00,1.12343,1.12353,1.12343,1.12348,85500001.0
2006-06-28 08:54:00,1.12347,1.12356,1.12347,1.12356,158299999.0
2006-06-28 08:55:00,1.12349,1.12354,1.1234,1.12347,88600001.0
2006-06-28 08:56:00,1.12342,1.1236,1.12342,1.1236,128099999.0
2006-06-28 08:57:00,1.1236,1.12365,1.12352,1.12352,76900000.0
2006-06-28 08:58:00,1.1236,1.12367,1.12352,1.1236,110500000.0
2006-06-28 08:59:00,1.12362,1.12371,1.12362,1.12362,146500004.0
2006-06-28 09:00:00,1.12357,1.12365,1.12355,1.12355,44799998.0
2006-06-28 09:01:00,1.12369,1.12381,1.12369,1.12376,72299999.0
2006-06-28 09:02:00,1.12381,1.12389,1.12379,1.1238,57700001.0
2006-06-28 09:03:00,1.12391,1.12399,1.12385,1.12385,124499999.0
2006-06-28 09:04:00,1.12385,1.12394,1.12385,1.12387,44800000.0
2006-06-28 09:05:00,1.12397,1.12407,1.12397,1.12407,23200000.0
2006-06-28 09:06:00,1.12407,1.12408,1.124,1.12405,55200000.0
2006-06-28 09:07:00,1.12408,1.12412,1.12403,1.12412,37600000.0
2006-06-28 09:08:00,1.1241,1.12421,1.1241,1.12416,48700000.0
2006-06-28 09:09:00,1.12407,1.1243,1.12407,1.1243,41100000.0
2006-06-28 09:10:00,1.12427,1.12427,1.12419,1.12419,78500002.0
2006-06-28 09:11:00,1.1242,1.12423,1.12413,1.1242,138999998.0
2006-06-28 09:12:00,1.12423,1.12425,1.12423,1.12425,29499999.0
2006-06-28 09:13:00,1.12424,1.12424,1.12421,1.12421,50200001.0
2006-06-28 09:14:00,1.1242,1.1242,1.12405,1.12405,23900001.0
2006-06-28 09:15:00,1.1239,1.1239,1.12385,1.12385,98000003.0
2006-06-28 09:16:00,1.12393,1.12397,1.12386,1.12386,27100000.0
2006-06-28 09:17:00,1.12387,1.12395,1.12385,1.12385,78200000.0
2006-06-28 09:18:00,1.12388,1.12388,1.12373,1.12381,128600002.0
2006-06-28 09:19:00,1.12383,1.1239,1.12377,1.12383,88500000.0
2006-06-28 09:20:00,1.12388,1.12388,1.12375,1.12382,93500000.0
2006-06-28 09:21:00,1.12378,1.12384,1.12377,1.1238,110400000.0
2006-06-28 09:22:00,1.12376,1.12376,1.12371,1.12371,23300000.0
2006-06-28 09:23:00,1.12365,1.1237,1.12365,1.1237,33699999.0
2006-06-28 09:24:00,1.1237,1.1237,1.12345,1.12345,120000001.0
2006-06-28 09:25:00,1.12346,1.12348,1.12335,1.12347,99999999.0
2006-06-28 09:26:00,1.12353,1.12361,1.12349,1.12353,122999999.0
2006-06-28 09:27:00,1.12349,1.12358,1.12343,1.1235,127200000.0
2006-06-28 09:28:00,1.1236,1.12365,1.12357,1.12362,48300000.0
2006-06-28 09:29:00,1.1236,1.12372,1.1236,1.12372,31600000.0
2006-06-28 09:30:00,1.1237,1.1237,1.12368,1.12368,19700001.0
2006-06-28 09:31:00,1.1237,1.1237,1.1237,1.1237,7200000.0
2006-06-28 09:32:00,1.1237,1.12381,1.1237,1.12373,35600000.0
2006-06-28 09:33:00,1.12369,1.12389,1.12369,1.1238,63900002.0
2006-06-28 09:34:00,1.12381,1.12381,1.12367,1.12367,96200000.0
2006-06-28 09:35:00,1.12372,1.12377,1.12365,1.1237,105600001.0
2006-06-28 09:36:00,1.12377,1.12377,1.1237,1.1237,13600000.0
2006-06-28 09:37:00,1.1237,1.12375,1.12365,1.12365,160500002.0
2006-06-28 09:38:00,1.12372,1.12379,1.12368,1.12372,114700000.0
2006-06-28 09:39:00,1.12369,1.1237,1.12356,1.12356,84900002.0
2006-06-28 09:40:00,1.12335,1.12335,1.12315,1.1232,57400000.0
2006-06-28 09:41:00,1.12314,1.12324,1.12307,1.12307,75200000.0
2006-06-28 09:42:00,1.12319,1.12328,1.12314,1.12319,108299999.0
2006-06-28 09:43:00,1.12303,1.12312,1.12295,1.12308,13300000.0
2006-06-28 09:44:00,1.12305,1.12319,1.12305,1.12316,44600000.0
2006-06-28 09:45:00,1.12304,1.12304,1.12301,1.12301,50200000.0
2006-06-28 09:46:00,1.123,1.12309,1.12296,1.12299,67800000.0
2006-06-28 09:47:00,1.12284,1.12297,1.12284,1.12284,100500002.0
2006-06-28 09:48:00,1.12287,1.12291,1.12287,1.12291,35100000.0
2006-06-28 09:49:00,1.12306,1.12306,1.12306,1.12306,900000.0
2006-06-28 09:50:00,1.12306,1.12321,1.12306,1.12312,81000003.0
2006-06-28 09:51:00,1.1232,1.1233,1.12318,1.12318,114200002.0
2006-06-28 09:52:00,1.1231,1.12315,1.12309,1.12309,70400000.0
2006-06-28 09:53:00,1.12309,1.12309,1.12296,1.12302,122900003.0
2006-06-28 09:54:00,1.12297,1.12297,1.12288,1.12293,53600000.0
2006-06-28 09:55:00,1.12291,1.12291,1.12267,1.12285,152700001.0
2006-06-28 09:56:00,1.12275,1.12287,1.12272,1.12272,68800002.0
2006-06-28 09:57:00,1.12268,1.12268,1.12252,1.12261,90099999.0
2006-06-28 09:58:00,1.12272,1.12294,1.12272,1.12288,72599998.0
2006-06-28 09:59:00,1.123,1.12325,1.123,1.12323,45600000.0
2006-06-28 10:00:00,1.12313,1.12326,1.12313,1.12326,102100000.0
2006-06-28 10:01:00,1.12325,1.1233,1.12325,1.1233,44000002.0
2006-06-28 10:02:00,1.12322,1.12322,1.12289,1.12298,160999996.0
2006-06-28 10:03:00,1.12309,1.12317,1.12307,1.12307,24100000.0
2006-06-28 10:04:00,1.12315,1.12315,1.12302,1.12305,61599999.0
2006-06-28 10:05:00,1.12303,1.12303,1.12294,1.12294,19099999.0
2006-06-28 10:06:00,1.12294,1.12294,1.12275,1.1228,23200000.0
2006-06-28 10:07:00,1.12262,1.1227,1.12262,1.1227,45199999.0
2006-06-28 10:08:00,1.12272,1.12272,1.12272,1.12272,39500000.0
2006-06-28 10:09:00,1.12272,1.12282,1.12272,1.1228,14600000.0
2006-06-28 10:10:00,1.12278,1.12286,1.12271,1.12271,24500000.0
2006-06-28 10:11:00,1.12274,1.12291,1.12274,1.12284,111000000.0
2006-06-28 10:12:00,1.12283,1.12293,1.12283,1.12288,108300003.0
2006-06-28 10:13:00,1.12283,1.12291,1.12283,1.12288,93899999.0
2006-06-28 10:14:00,1.12282,1.12289,1.1228,1.12289,73999999.0
2006-06-28 10:15:00,1.12291,1.12291,1.12267,1.12281,110700002.0
2006-06-28 10:16:00,1.12287,1.12295,1.1228,1.1228,181399998.0
2006-06-28 10:17:00,1.12283,1.12286,1.12275,1.12275,120599999.0
2006-06-28 10:18:00,1.12277,1.12285,1.12275,1.12275,98100000.0
2006-06-28 10:19:00,1.12275,1.12284,1.12275,1.12282,93299999.0
2006-06-28 10:20:00,1.12287,1.12295,1.1228,1.12295,98400002.0
2006-06-28 10:21:00,1.12282,1.12298,1.12266,1.12298,103700003.0
2006-06-28 10:22:00,1.12295,1.12305,1.12295,1.123,71900001.0
2006-06-28 10:23:00,1.123,1.123,1.12295,1.12295,19300000.0
2006-06-28 10:24:00,1.12305,1.12305,1.12292,1.123,59300000.0
2006-06-28 10:25:00,1.12304,1.12318,1.12304,1.12312,129900000.0
2006-06-28 10:26:00,1.12313,1.12313,1.12312,1.12313,10400000.0
2006-06-28 10:27:00,1.12319,1.12319,1.12314,1.12314,17000000.0
2006-06-28 10:28:00,1.12315,1.1232,1.12309,1.12315,93900001.0
2006-06-28 10:29:00,1.12315,1.12325,1.12312,1.12318,168700002.0
2006-06-28 10:30:00,1.12309,1.12309,1.1229,1.12298,84499999.0
2006-06-28 10:31:00,1.12286,1.12291,1.12276,1.12289,63100000.0
2006-06-28 10:32:00,1.1229,1.1229,1.12282,1.1229,57099998.0
2006-06-28 10:33:00,1.12292,1.12299,1.12292,1.12299,66700000.0
2006-06-28 10:34:00,1.12288,1.12295,1.12285,1.1229,148100001.0
2006-06-28 10:35:00,1.12282,1.12299,1.12282,1.12289,146800000.0
2006-06-28 10:36:00,1.12297,1.123,1.12289,1.123,171200001.0
2006-06-28 10:37:00,1.12294,1.12304,1.12283,1.12285,90999999.0
2006-06-28 10:38:00,1.12288,1.12297,1.12282,1.12282,159200003.0
2006-06-28 10:39:00,1.1229,1.12298,1.1229,1.1229,47700000.0
2006-06-28 10:40:00,1.12282,1.12287,1.12282,1.12282,26700000.0
2006-06-28 10:41:00,1.1228,1.12283,1.12254,1.12254,102899998.0
2006-06-28 10:42:00,1.12271,1.12295,1.12271,1.12295,66700000.0
2006-06-28 10:43:00,1.12315,1.12332,1.12315,1.12332,72800001.0
2006-06-28 10:44:00,1.12322,1.12327,1.12309,1.12319,99600001.0
2006-06-28 10:45:00,1.12327,1.12336,1.12325,1.1233,127400002.0
2006-06-28 10:46:00,1.12333,1.12342,1.1233,1.12338,88500001.0
2006-06-28 10:47:00,1.12334,1.12338,1.12334,1.12337,71200002.0
2006-06-28 10:48:00,1.12336,1.12347,1.12334,1.1234,75200000.0
2006-06-28 10:49:00,1.12339,1.12339,1.12317,1.12331,95100001.0
2006-06-28 10:50:00,1.12324,1.12335,1.12311,1.1233,117800001.0
2006-06-28 10:51:00,1.12328,1.12328,1.12319,1.12326,52200000.0
2006-06-28 10:52:00,1.12322,1.12331,1.12322,1.12327,55000001.0
2006-06-28 10:53:00,1.12337,1.12337,1.12326,1.12326,50800000.0
2006-06-28 10:54:00,1.12329,1.12332,1.12321,1.12327,27300000.0
2006-06-28 10:55:00,1.12318,1.12318,1.12295,1.12301,79500000.0
2006-06-28 10:56:00,1.12303,1.12311,1.12301,1.12309,56600000.0
2006-06-28 10:57:00,1.12309,1.12321,1.12304,1.12304,172299997.0
2006-06-28 10:58:00,1.12312,1.12326,1.12309,1.12326,100700002.0
2006-06-28 10:59:00,1.12335,1.12335,1.12328,1.1233,43800000.0
2006-06-28 11:00:00,1.12324,1.12331,1.12324,1.12327,66500001.0
2006-06-28 11:01:00,1.12329,1.12329,1.12321,1.12323,21500000.0
2006-06-28 11:02:00,1.12319,1.12323,1.12308,1.12323,66400001.0
2006-06-28 11:03:00,1.12323,1.12334,1.12317,1.12334,40600001.0
2006-06-28 11:04:00,1.12337,1.12342,1.12334,1.1234,33800000.0
2006-06-28 11:05:00,1.1234,1.12364,1.1234,1.12364,93399999.0
2006-06-28 11:06:00,1.12377,1.12386,1.12361,1.12362,82199998.0
2006-06-28 11:07:00,1.12373,1.12387,1.12369,1.12374,135700001.0
2006-06-28 11:08:00,1.12385,1.12393,1.12385,1.1239,124400000.0
2006-06-28 11:09:00,1.1239,1.12398,1.12375,1.12397,135200001.0
2006-06-28 11:10:00,1.12403,1.12409,1.124,1.12407,94900000.0
2006-06-28 11:11:00,1.12408,1.12415,1.12403,1.12415,121000000.0
2006-06-28 11:12:00,1.1241,1.12415,1.12405,1.1241,112700000.0
2006-06-28 11:13:00,1.12412,1.12418,1.12409,1.12418,92200003.0
2006-06-28 11:14:00,1.12415,1.12425,1.12413,1.12413,103900001.0
2006-06-28 11:15:00,1.1241,1.12419,1.12405,1.12411,133700000.0
2006-06-28 11:16:00,1.1241,1.12415,1.12407,1.1241,154400002.0
2006-06-28 11:17:00,1.12405,1.1241,1.12405,1.12408,17200000.0
2006-06-28 11:18:00,1.12407,1.12414,1.12407,1.12411,36900000.0
2006-06-28 11:19:00,1.12415,1.12424,1.12409,1.12415,126599998.0
2006-06-28 11:20:00,1.12417,1.12418,1.12405,1.12405,77100000.0
2006-06-28 11:21:00,1.12408,1.12409,1.124,1.124,60300000.0
2006-06-28 11:22:00,1.12407,1.12411,1.124,1.12411,123500003.0
2006-06-28 11:23:00,1.1241,1.12415,1.12405,1.12415,79500001.0
2006-06-28 11:24:00,1.12405,1.12413,1.12405,1.1241,55000000.0
2006-06-28 11:25:00,1.12398,1.12398,1.12372,1.12373,122200000.0
2006-06-28 11:26:00,1.12372,1.12374,1.12358,1.12358,92800001.0
2006-06-28 11:27:00,1.12348,1.12348,1.12336,1.12347,128100000.0
2006-06-28 11:28:00,1.12346,1.12346,1.12327,1.12332,133700000.0
2006-06-28 11:29:00,1.12308,1.12309,1.12284,1.12307,105899999.0
2006-06-28 11:30:00,1.1232,1.12323,1.12315,1.1232,138800001.0
2006-06-28 11:31:00,1.1232,1.12325,1.12317,1.12325,89600000.0
2006-06-28 11:32:00,1.1232,1.12325,1.12312,1.1232,185000000.0
2006-06-28 11:33:00,1.12313,1.12316,1.12303,1.12303,49600001.0
2006-06-28 11:34:00,1.12292,1.12306,1.12292,1.12294,200600001.0
2006-06-28 11:35:00,1.123,1.123,1.12279,1.12298,136699999.0
2006-06-28 11:36:00,1.12308,1.12328,1.12304,1.12328,127900001.0
2006-06-28 11:37:00,1.12334,1.12351,1.1233,1.12332,68700000.0
2006-06-28 11:38:00,1.12327,1.12335,1.12325,1.12335,84300000.0
2006-06-28 11:39:00,1.1233,1.12332,1.12325,1.12332,123790004.0
2006-06-28 11:40:00,1.1233,1.12335,1.12322,1.1233,69800000.0
2006-06-28 11:41:00,1.12338,1.12338,1.12331,1.12338,191799999.0
2006-06-28 11:42:00,1.1234,1.12345,1.12335,1.12335,134400002.0
2006-06-28 11:43:00,1.1234,1.12342,1.12332,1.12342,101300003.0
2006-06-28 11:44:00,1.12321,1.1234,1.12321,1.12333,106199999.0
2006-06-28 11:45:00,1.12338,1.12339,1.12335,1.12339,21800000.0
2006-06-28 11:46:00,1.12342,1.12342,1.12327,1.12342,131800000.0
2006-06-28 11:47:00,1.1234,1.1234,1.1234,1.1234,5700000.0
2006-06-28 11:48:00,1.12335,1.1234,1.12335,1.12335,70900000.0
2006-06-28 11:49:00,1.12344,1.1236,1.1234,1.12358,155900000.0
2006-06-28 11:50:00,1.12358,1.12362,1.12346,1.12348,84900002.0
2006-06-28 11:51:00,1.12339,1.1234,1.12327,1.1233,142000003.0
2006-06-28 11:52:00,1.1234,1.12345,1.12335,1.12338,151100002.0
2006-06-28 11:53:00,1.12337,1.12354,1.12337,1.12344,98600003.0
2006-06-28 11:54:00,1.1235,1.1235,1.1232,1.1232,108300001.0
2006-06-28 11:55:00,1.12313,1.12313,1.12223,1.12244,98699999.0
2006-06-28 11:56:00,1.12246,1.1226,1.12241,1.1226,55900001.0
2006-06-28 11:57:00,1.1227,1.12275,1.12264,1.12273,200200001.0
2006-06-28 11:58:00,1.12285,1.12314,1.12285,1.12305,73500000.0
2006-06-28 11:59:00,1.12308,1.12311,1.12301,1.12301,81200000.0
2006-06-28 12:00:00,1.12308,1.12309,1.12301,1.12309,137799999.0
2006-06-28 12:01:00,1.12313,1.12316,1.12309,1.12315,62300000.0
2006-06-28 12:02:00,1.12316,1.12321,1.12304,1.12309,122799999.0
2006-06-28 12:03:00,1.12312,1.12324,1.12312,1.12321,84999999.0
2006-06-28 12:04:00,1.12335,1.12356,1.12335,1.12356,23200000.0
2006-06-28 12:05:00,1.12352,1.12352,1.12332,1.12334,129700000.0
2006-06-28 12:06:00,1.12347,1.12351,1.12337,1.12337,35300000.0
2006-06-28 12:07:00,1.1233,1.1233,1.12305,1.12305,72900001.0
2006-06-28 12:08:00,1.12303,1.12324,1.12303,1.12324,74400000.0
2006-06-28 12:09:00,1.1232,1.12325,1.12312,1.12312,87299999.0
2006-06-28 12:10:00,1.12305,1.12312,1.12292,1.12312,145500001.0
2006-06-28 12:11:00,1.12306,1.12319,1.12306,1.12319,179700003.0
2006-06-28 12:12:00,1.12317,1.12324,1.12299,1.12319,213699995.0
2006-06-28 12:13:00,1.12315,1.12324,1.12315,1.1232,77300000.0
2006-06-28 12:14:00,1.12322,1.1233,1.12322,1.12324,6400000.0
2006-06-28 12:15:00,1.12322,1.12347,1.12322,1.12346,75500001.0
2006-06-28 12:16:00,1.12347,1.12358,1.12347,1.12352,48100001.0
2006-06-28 12:17:00,1.1236,1.12371,1.1236,1.12366,129599998.0
2006-06-28 12:18:00,1.12373,1.12384,1.12372,1.12372,113300002.0
2006-06-28 12:19:00,1.12378,1.12388,1.12371,1.12379,156400001.0
2006-06-28 12:20:00,1.12382,1.12391,1.12376,1.12376,153800004.0
2006-06-28 12:21:00,1.12385,1.12402,1.1238,1.12401,140600004.0
2006-06-28 12:22:00,1.1241,1.1241,1.12402,1.12405,89900001.0
2006-06-28 12:23:00,1.12408,1.12409,1.12403,1.12409,51600001.0
2006-06-28 12:24:00,1.12408,1.12416,1.12405,1.12405,77799999.0
2006-06-28 12:25:00,1.12397,1.12408,1.12395,1.12395,125900003.0
2006-06-28 12:26:00,1.12401,1.12417,1.12401,1.12415,111999998.0
2006-06-28 12:27:00,1.12414,1.12414,1.12401,1.12408,161000003.0
2006-06-28 12:28:00,1.12394,1.12394,1.12382,1.12382,126599998.0
2006-06-28 12:29:00,1.12376,1.12394,1.12376,1.1239,96899998.0
2006-06-28 12:30:00,1.12385,1.12398,1.12385,1.12385,88200000.0
2006-06-28 12:31:00,1.12375,1.12388,1.12375,1.12388,49800000.0
2006-06-28 12:32:00,1.12378,1.12386,1.12375,1.12375,75700002.0
2006-06-28 12:33:00,1.12382,1.12385,1.12378,1.12378,50400001.0
2006-06-28 12:34:00,1.12375,1.12391,1.12375,1.12385,115299998.0
2006-06-28 12:35:00,1.12395,1.12395,1.12385,1.12385,31300000.0
2006-06-28 12:36:00,1.12392,1.12401,1.12386,1.12386,81999999.0
2006-06-28 12:37:00,1.12384,1.12384,1.12359,1.12363,131900001.0
2006-06-28 12:38:00,1.12364,1.12371,1.12353,1.12353,125800001.0
2006-06-28 12:39:00,1.1236,1.12366,1.12357,1.1236,84500003.0
2006-06-28 12:40:00,1.12367,1.12371,1.12359,1.12371,109300002.0
2006-06-28 12:41:00,1.12371,1.12374,1.12369,1.12371,146499997.0
2006-06-28 12:42:00,1.12372,1.12379,1.12369,1.12378,153499998.0
2006-06-28 12:43:00,1.12375,1.1238,1.12375,1.1238,6400000.0
2006-06-28 12:44:00,1.12377,1.12385,1.12375,1.1238,126999999.0
2006-06-28 12:45:00,1.1238,1.12385,1.1237,1.1238,33400000.0
2006-06-28 12:46:00,1.12385,1.12385,1.1238,1.1238,68600000.0
2006-06-28 12:47:00,1.1238,1.12383,1.1238,1.12383,24400000.0
2006-06-28 12:48:00,1.12379,1.12389,1.12368,1.12381,168800004.0
2006-06-28 12:49:00,1.12379,1.12382,1.12364,1.12382,79100000.0
2006-06-28 12:50:00,1.12375,1.12387,1.12375,1.12385,60700000.0
2006-06-28 12:51:00,1.12375,1.12375,1.12365,1.12372,80000001.0
2006-06-28 12:52:00,1.1237,1.12378,1.1237,1.12378,8200000.0
2006-06-28 12:53:00,1.1238,1.12382,1.1238,1.12382,15400000.0
2006-06-28 12:54:00,1.1238,1.1238,1.1237,1.1237,30800000.0
2006-06-28 12:55:00,1.12366,1.12373,1.12365,1.12365,58000000.0
2006-06-28 12:56:00,1.12372,1.12381,1.12372,1.12378,68900001.0
2006-06-28 12:57:00,1.12387,1.12406,1.12387,1.124,74300002.0
2006-06-28 12:58:00,1.12397,1.12407,1.12397,1.12407,8100000.0
2006-06-28 12:59:00,1.12409,1.12433,1.12409,1.12433,122099999.0
2006-06-28 13:00:00,1.12437,1.12445,1.12428,1.12435,83899999.0
2006-06-28 13:01:00,1.1245,1.12456,1.12443,1.1245,97899998.0
2006-06-28 13:02:00,1.12439,1.12443,1.12433,1.12443,110499999.0
2006-06-28 13:03:00,1.1242,1.1242,1.12366,1.12366,89200001.0
2006-06-28 13:04:00,1.12368,1.12388,1.12368,1.12383,102899997.0
2006-06-28 13:05:00,1.12386,1.12386,1.12372,1.12374,66499998.0
2006-06-28 13:06:00,1.1238,1.12385,1.12377,1.1238,26000000.0
2006-06-28 13:07:00,1.12385,1.12385,1.12375,1.12375,110499999.0
2006-06-28 13:08:00,1.1238,1.12385,1.12375,1.1238,69000000.0
2006-06-28 13:09:00,1.12374,1.12381,1.12372,1.1238,124200001.0
2006-06-28 13:10:00,1.12384,1.12396,1.12384,1.12396,76600001.0
2006-06-28 13:11:00,1.124,1.124,1.12397,1.12399,52000000.0
2006-06-28 13:12:00,1.12398,1.12398,1.12387,1.12392,50499999.0
2006-06-28 13:13:00,1.12394,1.12394,1.12394,1.12394,30500001.0
2006-06-28 13:14:00,1.1239,1.1239,1.1239,1.1239,24200000.0
2006-06-28 13:15:00,1.12382,1.124,1.12378,1.124,78700001.0
2006-06-28 13:16:00,1.12398,1.12398,1.12398,1.12398,54499999.0
2006-06-28 13:17:00,1.12398,1.12401,1.12392,1.12392,86500000.0
2006-06-28 13:18:00,1.12398,1.12401,1.12384,1.12392,91399999.0
2006-06-28 13:19:00,1.12388,1.12398,1.12382,1.12382,133200000.0
2006-06-28 13:20:00,1.12375,1.12376,1.12362,1.1237,51299999.0
2006-06-28 13:21:00,1.12377,1.12383,1.12377,1.12383,1600000.0
2006-06-28 13:22:00,1.12381,1.12393,1.1238,1.12382,75000000.0
2006-06-28 13:23:00,1.12387,1.12402,1.12387,1.12402,64000000.0
2006-06-28 13:24:00,1.12404,1.12446,1.12403,1.12446,87400000.0
2006-06-28 13:25:00,1.12437,1.12437,1.12416,1.12425,119790002.0
2006-06-28 13:26:00,1.12429,1.1244,1.12429,1.1244,35000000.0
2006-06-28 13:27:00,1.12451,1.12454,1.12443,1.12443,112700002.0
2006-06-28 13:28:00,1.12444,1.12456,1.12436,1.12436,114800001.0
2006-06-28 13:29:00,1.1244,1.12445,1.12435,1.12435,87000000.0
2006-06-28 13:30:00,1.1244,1.12443,1.12434,1.12436,39900000.0
2006-06-28 13:31:00,1.12424,1.12427,1.12421,1.12422,76400001.0
2006-06-28 13:32:00,1.1243,1.1243,1.12428,1.12428,14400000.0
2006-06-28 13:33:00,1.12435,1.12451,1.12423,1.12451,76599999.0
2006-06-28 13:34:00,1.12453,1.12458,1.12452,1.12458,17500000.0
2006-06-28 13:35:00,1.12458,1.12471,1.12448,1.12465,139699999.0
2006-06-28 13:36:00,1.12455,1.12455,1.12436,1.12443,178899995.0
2006-06-28 13:37:00,1.1243,1.1243,1.12404,1.12405,119600001.0
2006-06-28 13:38:00,1.12414,1.12425,1.12411,1.12425,81900001.0
2006-06-28 13:39:00,1.12425,1.12431,1.12415,1.12431,34600000.0
2006-06-28 13:40:00,1.12427,1.12427,1.12409,1.12416,114800001.0
2006-06-28 13:41:00,1.12408,1.12428,1.12407,1.12416,94399997.0
2006-06-28 13:42:00,1.12424,1.12424,1.12389,1.12389,121699999.0
2006-06-28 13:43:00,1.12389,1.12392,1.12381,1.12381,122700000.0
2006-06-28 13:44:00,1.12383,1.12385,1.12377,1.12377,82200002.0
2006-06-28 13:45:00,1.12379,1.12388,1.12374,1.12379,104200001.0
2006-06-28 13:46:00,1.12371,1.12381,1.12371,1.12381,79700001.0
2006-06-28 13:47:00,1.12371,1.1238,1.12371,1.12375,112599999.0
2006-06-28 13:48:00,1.1238,1.12383,1.12379,1.12383,33500000.0
2006-06-28 13:49:00,1.12386,1.12386,1.12372,1.12375,107900001.0
2006-06-28 13:50:00,1.1238,1.12382,1.12375,1.1238,137000004.0
2006-06-28 13:51:00,1.12383,1.12387,1.12383,1.12387,52800002.0
2006-06-28 13:52:00,1.12379,1.1238,1.12365,1.1237,77000002.0
2006-06-28 13:53:00,1.12367,1.12367,1.12344,1.12348,23100000.0
2006-06-28 13:54:00,1.12353,1.12362,1.12353,1.12362,63900001.0
2006-06-28 13:55:00,1.12371,1.12376,1.12366,1.12369,74500001.0
2006-06-28 13:56:00,1.12365,1.12372,1.12365,1.1237,56300000.0
2006-06-28 13:57:00,1.12365,1.12379,1.12358,1.12379,111100003.0
2006-06-28 13:58:00,1.1238,1.1238,1.12375,1.12375,41800000.0
2006-06-28 13:59:00,1.12383,1.12383,1.12363,1.12368,85599999.0
2006-06-28 14:00:00,1.12377,1.12383,1.12377,1.12383,1600000.0
2006-06-28 14:01:00,1.12382,1.12387,1.12382,1.12387,39100001.0
2006-06-28 14:02:00,1.12387,1.12389,1.12382,1.12382,124800001.0
2006-06-28 14:03:00,1.12389,1.12389,1.12382,1.12388,121500003.0
2006-06-28 14:04:00,1.12377,1.12386,1.12377,1.12386,38699999.0
2006-06-28 14:05:00,1.12383,1.12389,1.12381,1.12383,97200002.0
2006-06-28 14:06:00,1.12388,1.12388,1.12381,1.12388,63900001.0
2006-06-28 14:07:00,1.12385,1.12395,1.12384,1.12385,92499999.0
2006-06-28 14:08:00,1.12385,1.12385,1.12382,1.12382,44500002.0
2006-06-28 14:09:00,1.12372,1.12375,1.12372,1.12375,20500000.0
2006-06-28 14:10:00,1.12385,1.12385,1.12372,1.1238,173999999.0
2006-06-28 14:11:00,1.12375,1.12375,1.12361,1.1237,86099997.0
2006-06-28 14:12:00,1.12371,1.12377,1.12369,1.12377,132500000.0
2006-06-28 14:13:00,1.12387,1.12388,1.12377,1.12386,121900001.0
2006-06-28 14:14:00,1.12387,1.1242,1.12382,1.1242,128500000.0
2006-06-28 14:15:00,1.12439,1.12464,1.12438,1.12438,123300004.0
2006-06-28 14:16:00,1.12433,1.12433,1.12384,1.12395,53100000.0
2006-06-28 14:17:00,1.1241,1.12434,1.1241,1.12433,69100001.0
2006-06-28 14:18:00,1.12433,1.12433,1.12403,1.12415,138699998.0
2006-06-28 14:19:00,1.12413,1.12413,1.12398,1.12405,17500000.0
2006-06-28 14:20:00,1.12398,1.12402,1.12379,1.1238,97600000.0
2006-06-28 14:21:00,1.12382,1.12388,1.12379,1.12381,112199998.0
2006-06-28 14:22:00,1.12379,1.12381,1.12379,1.12381,32899999.0
2006-06-28 14:23:00,1.12389,1.12405,1.12382,1.124,93399999.0
2006-06-28 14:24:00,1.12408,1.12419,1.124,1.12407,78999999.0
2006-06-28 14:25:00,1.12401,1.12404,1.12401,1.12404,80000000.0
2006-06-28 14:26:00,1.12409,1.12433,1.12409,1.12425,103999997.0
2006-06-28 14:27:00,1.12429,1.12429,1.1242,1.1242,120200003.0
2006-06-28 14:28:00,1.12422,1.12436,1.12422,1.12436,33800000.0
2006-06-28 14:29:00,1.12421,1.12421,1.12404,1.1241,129000001.0
2006-06-28 14:30:00,1.12403,1.12403,1.12395,1.12395,8800000.0
2006-06-28 14:31:00,1.12392,1.12398,1.12391,1.12398,56099999.0
2006-06-28 14:32:00,1.12393,1.12401,1.12389,1.12393,77699998.0
2006-06-28 14:33:00,1.12397,1.12397,1.12379,1.12387,172099996.0
2006-06-28 14:34:00,1.12392,1.12392,1.12375,1.1238,47800000.0
2006-06-28 14:35:00,1.12361,1.12361,1.12329,1.12329,61200001.0
2006-06-28 14:36:00,1.12343,1.12345,1.12325,1.12345,146099999.0
2006-06-28 14:37:00,1.12349,1.12358,1.12349,1.12351,49300000.0
2006-06-28 14:38:00,1.12351,1.12358,1.12345,1.12352,149100004.0
2006-06-28 14:39:00,1.12348,1.12358,1.12335,1.12356,65699999.0
2006-06-28 14:40:00,1.12344,1.12353,1.12342,1.12342,31300000.0
2006-06-28 14:41:00,1.12354,1.12362,1.1235,1.12355,158999999.0
2006-06-28 14:42:00,1.12354,1.12365,1.12354,1.12358,38800000.0
2006-06-28 14:43:00,1.12356,1.1237,1.12356,1.12366,34299999.0
2006-06-28 14:44:00,1.12362,1.12366,1.12348,1.1236,112200000.0
2006-06-28 14:45:00,1.12358,1.12366,1.1235,1.12361,79299999.0
2006-06-28 14:46:00,1.12367,1.12373,1.1236,1.12364,61900001.0
2006-06-28 14:47:00,1.12362,1.1237,1.12355,1.12361,85000001.0
2006-06-28 14:48:00,1.12371,1.12384,1.12371,1.12384,17700000.0
2006-06-28 14:49:00,1.12389,1.12389,1.12377,1.12377,60000000.0
2006-06-28 14:50:00,1.12388,1.12393,1.12379,1.1239,67099999.0
2006-06-28 14:51:00,1.12382,1.12396,1.12382,1.12389,116699999.0
2006-06-28 14:52:00,1.12389,1.12389,1.12365,1.12365,32800000.0
2006-06-28 14:53:00,1.1237,1.1238,1.12368,1.1238,98700000.0
2006-06-28 14:54:00,1.12369,1.12384,1.12369,1.1238,118200001.0
2006-06-28 14:55:00,1.12388,1.12402,1.12384,1.12402,157999997.0
2006-06-28 14:56:00,1.12407,1.1242,1.12405,1.12405,78600000.0
2006-06-28 14:57:00,1.12391,1.12406,1.1238,1.124,85000000.0
2006-06-28 14:58:00,1.12413,1.12426,1.12406,1.12422,162199998.0
2006-06-28 14:59:00,1.12439,1.1244,1.12429,1.12437,138600000.0
2006-06-28 15:00:00,1.12434,1.12434,1.1242,1.12431,30900000.0
2006-06-28 15:01:00,1.12428,1.12441,1.12419,1.12438,121499998.0
2006-06-28 15:02:00,1.12442,1.12451,1.12442,1.12445,143000001.0
2006-06-28 15:03:00,1.12444,1.1246,1.12443,1.12443,111300003.0
2006-06-28 15:04:00,1.12443,1.12453,1.1244,1.12442,94500002.0
2006-06-28 15:05:00,1.1244,1.1244,1.12435,1.12435,13500000.0
2006-06-28 15:06:00,1.12463,1.1256,1.12463,1.1256,95600000.0
2006-06-28 15:07:00,1.12567,1.12567,1.12535,1.12545,62500000.0
2006-06-28 15:08:00,1.12547,1.12564,1.12547,1.12555,30700000.0
2006-06-28 15:09:00,1.1257,1.12609,1.1257,1.12609,151599998.0
2006-06-28 15:10:00,1.12611,1.12612,1.12596,1.12596,26300000.0
2006-06-28 15:11:00,1.12589,1.12601,1.12579,1.12601,176600000.0
2006-06-28 15:12:00,1.12617,1.12617,1.12601,1.12613,89800000.0
2006-06-28 15:13:00,1.12612,1.12616,1.12581,1.12591,93600002.0
2006-06-28 15:14:00,1.12575,1.12575,1.1255,1.12558,35499999.0
2006-06-28 15:15:00,1.12585,1.12585,1.12568,1.1258,130300001.0
2006-06-28 15:16:00,1.12576,1.12577,1.12567,1.12569,44700000.0
2006-06-28 15:17:00,1.12567,1.12567,1.12541,1.12543,90699999.0
2006-06-28 15:18:00,1.12555,1.12564,1.12555,1.12564,77100001.0
2006-06-28 15:19:00,1.12552,1.12562,1.12545,1.12555,81200000.0
2006-06-28 15:20:00,1.12562,1.1258,1.12562,1.12576,112299999.0
2006-06-28 15:21:00,1.12561,1.12578,1.12553,1.12573,87799999.0
2006-06-28 15:22:00,1.12579,1.12611,1.12579,1.12611,176700001.0
2006-06-28 15:23:00,1.12604,1.12608,1.1259,1.1259,86700001.0
2006-06-28 15:24:00,1.12599,1.12623,1.12599,1.12619,51100000.0
2006-06-28 15:25:00,1.12618,1.12618,1.12607,1.12607,49899999.0
2006-06-28 15:26:00,1.12617,1.12625,1.12608,1.12608,48400000.0
2006-06-28 15:27:00,1.12601,1.12601,1.12572,1.12585,92600001.0
2006-06-28 15:28:00,1.12578,1.12591,1.12575,1.12591,42700000.0
2006-06-28 15:29:00,1.12605,1.12623,1.126,1.12614,97799999.0
2006-06-28 15:30:00,1.12601,1.12621,1.12593,1.12603,78699999.0
2006-06-28 15:31:00,1.12601,1.12601,1.12572,1.12572,138300001.0
2006-06-28 15:32:00,1.12561,1.12567,1.12539,1.12539,125500000.0
2006-06-28 15:33:00,1.12526,1.12526,1.12503,1.12509,62299998.0
2006-06-28 15:34:00,1.12515,1.12515,1.12489,1.12492,124000001.0
2006-06-28 15:35:00,1.12497,1.12546,1.12497,1.12537,159200001.0
2006-06-28 15:36:00,1.12531,1.12531,1.12512,1.12512,138600002.0
2006-06-28 15:37:00,1.12491,1.12491,1.12449,1.12449,62100000.0
2006-06-28 15:38:00,1.12433,1.12439,1.12414,1.12414,77199999.0
2006-06-28 15:39:00,1.124,1.124,1.12386,1.12386,135300003.0
2006-06-28 15:40:00,1.12373,1.12373,1.12364,1.12373,142300002.0
2006-06-28 15:41:00,1.12385,1.12423,1.12385,1.12418,95000002.0
2006-06-28 15:42:00,1.12402,1.12402,1.12374,1.12374,65600002.0
2006-06-28 15:43:00,1.12397,1.12412,1.12382,1.12397,70200001.0
2006-06-28 15:44:00,1.12408,1.12408,1.12392,1.12395,153700004.0
2006-06-28 15:45:00,1.12382,1.12382,1.1237,1.12371,67100000.0
2006-06-28 15:46:00,1.12362,1.12381,1.12362,1.1238,155600000.0
2006-06-28 15:47:00,1.1238,1.12405,1.12374,1.12387,83399999.0
2006-06-28 15:48:00,1.12386,1.12392,1.12376,1.12385,88099997.0
2006-06-28 15:49:00,1.12391,1.124,1.12382,1.12388,107100000.0
2006-06-28 15:50:00,1.12377,1.12377,1.12345,1.12345,132800001.0
2006-06-28 15:51:00,1.12341,1.1235,1.12298,1.12309,68700001.0
2006-06-28 15:52:00,1.12301,1.12309,1.12294,1.12296,65300000.0
2006-06-28 15:53:00,1.12298,1.12302,1.12291,1.12301,67000000.0
2006-06-28 15:54:00,1.12324,1.12358,1.12324,1.12344,93900001.0
2006-06-28 15:55:00,1.12355,1.12371,1.12355,1.1237,27300000.0
2006-06-28 15:56:00,1.12369,1.12391,1.12367,1.12391,28900000.0
2006-06-28 15:57:00,1.12397,1.12397,1.12387,1.12387,110300003.0
2006-06-28 15:58:00,1.12394,1.12409,1.12394,1.12407,120800001.0
2006-06-28 15:59:00,1.12404,1.12404,1.12379,1.1239,111500001.0
2006-06-28 16:00:00,1.12394,1.12402,1.12377,1.12397,121300003.0
2006-06-28 16:01:00,1.12402,1.12407,1.12381,1.12385,152400003.0
2006-06-28 16:02:00,1.12389,1.12411,1.12389,1.12402,95300000.0
2006-06-28 16:03:00,1.12397,1.12397,1.12381,1.12381,70500000.0
2006-06-28 16:04:00,1.12379,1.12402,1.12379,1.124,75999999.0
2006-06-28 16:05:00,1.12424,1.12426,1.12424,1.12426,15200000.0
2006-06-28 16:06:00,1.12443,1.12445,1.12437,1.1244,49900001.0
2006-06-28 16:07:00,1.12443,1.12463,1.12431,1.12463,41900000.0
2006-06-28 16:08:00,1.12471,1.12504,1.12471,1.12502,101400000.0
2006-06-28 16:09:00,1.12488,1.12488,1.12462,1.12462,30300000.0
2006-06-28 16:10:00,1.12447,1.12447,1.12412,1.12435,174900000.0
2006-06-28 16:11:00,1.12434,1.12434,1.12419,1.12419,8100000.0
2006-06-28 16:12:00,1.12406,1.12416,1.12401,1.12403,137699995.0
2006-06-28 16:13:00,1.12405,1.1241,1.12399,1.12402,84200000.0
2006-06-28 16:14:00,1.124,1.12417,1.124,1.12411,94399999.0
2006-06-28 16:15:00,1.12412,1.12414,1.12408,1.12408,149099999.0
2006-06-28 16:16:00,1.12416,1.12418,1.12416,1.12418,17800001.0
2006-06-28 16:17:00,1.12415,1.1243,1.12412,1.12417,184700002.0
2006-06-28 16:18:00,1.1241,1.1241,1.12402,1.12407,65000000.0
2006-06-28 16:19:00,1.12412,1.12418,1.12412,1.12418,82100000.0
2006-06-28 16:20:00,1.12413,1.1243,1.12413,1.1243,23800000.0
2006-06-28 16:21:00,1.12433,1.12449,1.12433,1.1244,64800001.0
2006-06-28 16:22:00,1.12438,1.12446,1.12433,1.12446,116600000.0
2006-06-28 16:23:00,1.12464,1.12491,1.12464,1.12477,124299999.0
2006-06-28 16:24:00,1.12488,1.1251,1.12488,1.12491,114900001.0
2006-06-28 16:25:00,1.12499,1.12514,1.12494,1.12508,171399998.0
2006-06-28 16:26:00,1.1251,1.12516,1.12498,1.12504,153699999.0
2006-06-28 16:27:00,1.12503,1.12503,1.12483,1.12501,76299998.0
2006-06-28 16:28:00,1.12505,1.12512,1.12499,1.12512,116699999.0
2006-06-28 16:29:00,1.12498,1.12498,1.1248,1.1248,42300002.0
2006-06-28 16:30:00,1.12472,1.12474,1.12456,1.12456,41099999.0
2006-06-28 16:31:00,1.12455,1.12481,1.12455,1.12478,106100002.0
2006-06-28 16:32:00,1.12476,1.12476,1.12459,1.12467,239700005.0
2006-06-28 16:33:00,1.12468,1.12486,1.1246,1.12486,101200001.0
2006-06-28 16:34:00,1.12477,1.1249,1.12464,1.12464,130500004.0
2006-06-28 16:35:00,1.12475,1.12528,1.12475,1.12528,18400000.0
2006-06-28 16:36:00,1.12552,1.12578,1.12552,1.12574,103100000.0
2006-06-28 16:37:00,1.12576,1.12576,1.12547,1.12547,77800001.0
2006-06-28 16:38:00,1.12547,1.12589,1.12547,1.12559,199200003.0
2006-06-28 16:39:00,1.12563,1.12574,1.12542,1.12542,139299996.0
2006-06-28 16:40:00,1.12538,1.12539,1.12519,1.12519,39100000.0
2006-06-28 16:41:00,1.12518,1.12534,1.12518,1.12533,50400001.0
2006-06-28 16:42:00,1.1253,1.12545,1.12526,1.12528,186699998.0
2006-06-28 16:43:00,1.12517,1.12558,1.12517,1.12558,41900001.0
2006-06-28 16:44:00,1.12593,1.12641,1.12593,1.12624,13400000.0
2006-06-28 16:45:00,1.1262,1.1262,1.12598,1.12618,122100001.0
2006-06-28 16:46:00,1.12606,1.12606,1.12583,1.12587,22500000.0
2006-06-28 16:47:00,1.12582,1.12582,1.12567,1.12567,128600000.0
2006-06-28 16:48:00,1.12571,1.12582,1.12563,1.12565,68600000.0
2006-06-28 16:49:00,1.12558,1.12564,1.1255,1.12553,144800000.0
2006-06-28 16:50:00,1.12542,1.12579,1.12541,1.1256,181800002.0
2006-06-28 16:51:00,1.12553,1.12617,1.1255,1.12617,157200001.0
2006-06-28 16:52:00,1.12607,1.12607,1.12601,1.12601,8900000.0
2006-06-28 16:53:00,1.12579,1.12586,1.12577,1.12577,78900000.0
2006-06-28 16:54:00,1.12577,1.12577,1.12568,1.12568,65700000.0
2006-06-28 16:55:00,1.12565,1.12572,1.12563,1.12572,162000002.0
2006-06-28 16:56:00,1.1257,1.1257,1.12555,1.12555,110500002.0
2006-06-28 16:57:00,1.12555,1.12583,1.12554,1.12583,135000000.0
2006-06-28 16:58:00,1.12589,1.12591,1.12568,1.12568,70400001.0
2006-06-28 16:59:00,1.12568,1.12588,1.12553,1.12585,77799999.0
2006-06-28 17:00:00,1.1258,1.12586,1.1256,1.12582,138100001.0
2006-06-28 17:01:00,1.12583,1.12583,1.12561,1.12566,89600001.0
2006-06-28 17:02:00,1.12567,1.12567,1.12526,1.12526,17800000.0
2006-06-28 17:03:00,1.12515,1.12526,1.1248,1.12488,152400000.0
2006-06-28 17:04:00,1.12476,1.12476,1.12431,1.12438,127500001.0
2006-06-28 17:05:00,1.12451,1.12459,1.12451,1.12459,45700000.0
2006-06-28 17:06:00,1.12479,1.12485,1.12457,1.12478,96300001.0
2006-06-28 17:07:00,1.12483,1.12483,1.12469,1.12469,4900000.0
2006-06-28 17:08:00,1.12463,1.12479,1.12463,1.12479,100400000.0
2006-06-28 17:09:00,1.12481,1.12481,1.12462,1.12465,77000003.0
2006-06-28 17:10:00,1.12473,1.12503,1.12473,1.12503,143399996.0
2006-06-28 17:11:00,1.12497,1.12517,1.12497,1.12515,36800000.0
2006-06-28 17:12:00,1.12503,1.12513,1.125,1.12513,25300000.0
2006-06-28 17:13:00,1.12507,1.1251,1.12499,1.12504,74400000.0
2006-06-28 17:14:00,1.12503,1.12507,1.12503,1.12507,47499999.0
2006-06-28 17:15:00,1.12502,1.12507,1.12497,1.12497,90300001.0
2006-06-28 17:16:00,1.12497,1.12505,1.12493,1.12493,122400002.0
2006-06-28 17:17:00,1.12498,1.12498,1.12485,1.12485,106899998.0
2006-06-28 17:18:00,1.12492,1.125,1.12488,1.12488,76100000.0
2006-06-28 17:19:00,1.12495,1.12495,1.12488,1.12488,48600001.0
2006-06-28 17:20:00,1.12485,1.12492,1.12482,1.12492,173100002.0
2006-06-28 17:21:00,1.1249,1.1249,1.1249,1.1249,72500002.0
2006-06-28 17:22:00,1.12487,1.12487,1.12474,1.12474,29400000.0
2006-06-28 17:23:00,1.12483,1.12483,1.12473,1.12476,49500001.0
2006-06-28 17:24:00,1.12476,1.12476,1.12474,1.12474,20000000.0
2006-06-28 17:25:00,1.12477,1.12478,1.12477,1.12478,41700001.0
2006-06-28 17:26:00,1.1248,1.1248,1.12473,1.12475,116599999.0
2006-06-28 17:27:00,1.12474,1.12488,1.12474,1.12487,152899998.0
2006-06-28 17:28:00,1.1248,1.12485,1.12473,1.12485,80899998.0
2006-06-28 17:29:00,1.12477,1.12489,1.12477,1.12487,68100003.0
2006-06-28 17:30:00,1.12491,1.12508,1.12491,1.125,88800001.0
2006-06-28 17:31:00,1.12499,1.12499,1.12493,1.12493,54800000.0
2006-06-28 17:32:00,1.1249,1.1249,1.12465,1.12465,94200000.0
2006-06-28 17:33:00,1.12453,1.12453,1.12433,1.12442,22300000.0
2006-06-28 17:34:00,1.12443,1.12443,1.12434,1.12437,63900003.0
2006-06-28 17:35:00,1.12434,1.12467,1.12434,1.12455,94499999.0
2006-06-28 17:36:00,1.12464,1.12485,1.12464,1.12485,68000000.0
2006-06-28 17:37:00,1.12468,1.12468,1.12427,1.12427,43200000.0
2006-06-28 17:38:00,1.12425,1.12461,1.12425,1.12454,27400000.0
2006-06-28 17:39:00,1.12462,1.12469,1.12431,1.12431,61999999.0
2006-06-28 17:40:00,1.12443,1.12451,1.12441,1.12451,49300000.0
2006-06-28 17:41:00,1.12452,1.12457,1.12452,1.12457,50700002.0
2006-06-28 17:42:00,1.12461,1.12472,1.12437,1.12455,122700000.0
2006-06-28 17:43:00,1.12466,1.12486,1.12466,1.12478,135200000.0
2006-06-28 17:44:00,1.1247,1.12482,1.12462,1.12482,118599999.0
2006-06-28 17:45:00,1.12479,1.12482,1.12478,1.1248,137499998.0
2006-06-28 17:46:00,1.12481,1.12482,1.1248,1.1248,59400000.0
2006-06-28 17:47:00,1.12479,1.12486,1.12473,1.12481,10200000.0
2006-06-28 17:48:00,1.125,1.125,1.12482,1.1249,140299999.0
2006-06-28 17:49:00,1.12482,1.12486,1.12476,1.12478,97500002.0
2006-06-28 17:50:00,1.12476,1.12479,1.1247,1.1247,163999996.0
2006-06-28 17:51:00,1.12473,1.1248,1.12465,1.12472,115900002.0
2006-06-28 17:52:00,1.1248,1.1248,1.12475,1.12475,9000000.0
2006-06-28 17:53:00,1.12467,1.12476,1.12466,1.12466,126700000.0
2006-06-28 17:54:00,1.12466,1.12467,1.12447,1.12453,56700000.0
2006-06-28 17:55:00,1.12448,1.12455,1.12448,1.12448,61300000.0
2006-06-28 17:56:00,1.1244,1.12441,1.12424,1.12435,169700003.0
2006-06-28 17:57:00,1.1244,1.1244,1.12421,1.12422,184599999.0
2006-06-28 17:58:00,1.1242,1.12426,1.12417,1.12423,142599998.0
2006-06-28 17:59:00,1.12418,1.12421,1.12393,1.12393,105300000.0
2006-06-28 18:00:00,1.12409,1.12427,1.12393,1.12419,171100001.0
2006-06-28 18:01:00,1.12427,1.12453,1.12427,1.12433,589600002.0
2006-06-28 18:02:00,1.12435,1.12449,1.12427,1.12436,899500001.0
2006-06-28 18:03:00,1.12435,1.12438,1.12418,1.12418,641300004.0
2006-06-28 18:04:00,1.1241,1.12421,1.12409,1.1241,929700001.0
2006-06-28 18:05:00,1.12417,1.12425,1.12409,1.1242,944800004.0
2006-06-28 18:06:00,1.12417,1.12431,1.12406,1.12412,670900000.0
2006-06-28 18:07:00,1.12415,1.12439,1.12415,1.12438,1163800001.0
2006-06-28 18:08:00,1.1244,1.12445,1.12433,1.1244,784800003.0
2006-06-28 18:09:00,1.12438,1.12438,1.12424,1.12426,408100004.0
2006-06-28 18:10:00,1.12426,1.12426,1.12407,1.12407,630000007.0
2006-06-28 18:11:00,1.12411,1.12411,1.1238,1.1238,811400001.0
2006-06-28 18:12:00,1.12379,1.12385,1.12373,1.12373,127800001.0
2006-06-28 18:13:00,1.12377,1.12392,1.12374,1.12392,461199998.0
2006-06-28 18:14:00,1.12393,1.12393,1.12377,1.12385,599600001.0
2006-06-28 18:15:00,1.12381,1.12392,1.12378,1.12383,832600001.0
2006-06-28 18:16:00,1.12387,1.12402,1.12383,1.1239,397400002.0
2006-06-28 18:17:00,1.12391,1.12397,1.12375,1.12393,1107000001.0
2006-06-28 18:18:00,1.12399,1.12417,1.12397,1.12411,540200003.0
2006-06-28 18:19:00,1.12419,1.12422,1.12409,1.12409,202099999.0
2006-06-28 18:20:00,1.12407,1.12407,1.12391,1.12398,919200000.0
2006-06-28 18:21:00,1.12406,1.12409,1.12398,1.12404,198500000.0
2006-06-28 18:22:00,1.124,1.12409,1.12379,1.12379,219200004.0
2006-06-28 18:23:00,1.12374,1.12374,1.12342,1.12351,398600006.0
2006-06-28 18:24:00,1.12326,1.12326,1.1224,1.12242,602000007.0
2006-06-28 18:25:00,1.12233,1.12258,1.1223,1.12256,411800003.0
2006-06-28 18:26:00,1.12247,1.12247,1.12213,1.1223,1026099998.0
2006-06-28 18:27:00,1.12238,1.12252,1.12238,1.12238,581400004.0
2006-06-28 18:28:00,1.12235,1.12249,1.12212,1.12214,388300001.0
2006-06-28 18:29:00,1.12213,1.12213,1.12122,1.12122,326200000.0
2006-06-28 18:30:00,1.1212,1.12141,1.1211,1.12123,845100007.0
2006-06-28 18:31:00,1.12114,1.12114,1.12052,1.12083,616900012.0
2006-06-28 18:32:00,1.1209,1.12125,1.12076,1.12076,454300005.0
2006-06-28 18:33:00,1.12082,1.12101,1.12082,1.12099,435700001.0
2006-06-28 18:34:00,1.12106,1.12141,1.12106,1.12141,442099999.0
2006-06-28 18:35:00,1.12149,1.12158,1.12144,1.12158,445500003.0
2006-06-28 18:36:00,1.12195,1.12203,1.12157,1.12165,416299998.0
2006-06-28 18:37:00,1.12154,1.12181,1.12154,1.12171,88600001.0
2006-06-28 18:38:00,1.12177,1.12197,1.12163,1.12197,218500002.0
2006-06-28 18:39:00,1.12205,1.12206,1.12185,1.12206,137900002.0
2006-06-28 18:40:00,1.12197,1.1221,1.12181,1.1219,782699997.0
2006-06-28 18:41:00,1.1219,1.12197,1.12176,1.12185,340099998.0
2006-06-28 18:42:00,1.122,1.12212,1.12197,1.122,538700003.0
2006-06-28 18:43:00,1.12204,1.12206,1.12193,1.12196,543199998.0
2006-06-28 18:44:00,1.12197,1.12197,1.12173,1.12173,146299998.0
2006-06-28 18:45:00,1.12178,1.12191,1.12173,1.12177,475900006.0
2006-06-28 18:46:00,1.12182,1.12209,1.12176,1.12196,277700000.0
2006-06-28 18:47:00,1.12188,1.12215,1.12184,1.12211,81999998.0
2006-06-28 18:48:00,1.12217,1.12217,1.12191,1.12212,104199998.0
2006-06-28 18:49:00,1.12221,1.12221,1.12206,1.12209,73599998.0
2006-06-28 18:50:00,1.12208,1.12221,1.12206,1.12217,115800000.0
2006-06-28 18:51:00,1.12204,1.12209,1.12173,1.12173,108900001.0
2006-06-28 18:52:00,1.12166,1.12181,1.12151,1.1218,145500000.0
2006-06-28 18:53:00,1.12173,1.12182,1.12166,1.12175,440900000.0
2006-06-28 18:54:00,1.12175,1.12179,1.12158,1.12167,251099998.0
2006-06-28 18:55:00,1.12171,1.12174,1.1216,1.1216,501100001.0
2006-06-28 18:56:00,1.12172,1.12213,1.12172,1.12206,218600001.0
2006-06-28 18:57:00,1.12217,1.12225,1.12197,1.12205,369500003.0
2006-06-28 18:58:00,1.12214,1.12219,1.12204,1.12208,136600000.0
2006-06-28 18:59:00,1.12204,1.12224,1.12192,1.1221,639499995.0
2006-06-28 19:00:00,1.12213,1.12218,1.12187,1.12187,308400003.0
2006-06-28 19:01:00,1.12182,1.12197,1.12182,1.12192,90100001.0
2006-06-28 19:02:00,1.12197,1.12197,1.12173,1.12173,287700002.0
2006-06-28 19:03:00,1.12179,1.12195,1.12175,1.12183,383799998.0
2006-06-28 19:04:00,1.12192,1.12205,1.12179,1.12201,266800001.0
2006-06-28 19:05:00,1.122,1.1221,1.12179,1.12199,302400001.0
2006-06-28 19:06:00,1.12199,1.12204,1.12184,1.12194,482300004.0
2006-06-28 19:07:00,1.12202,1.12205,1.12187,1.12201,76900000.0
2006-06-28 19:08:00,1.12194,1.12208,1.12182,1.12193,597199999.0
2006-06-28 19:09:00,1.1219,1.12198,1.12177,1.12177,495700001.0
2006-06-28 19:10:00,1.12185,1.12206,1.12185,1.12202,57300000.0
2006-06-28 19:11:00,1.12213,1.12217,1.12196,1.12198,337000002.0
2006-06-28 19:12:00,1.12199,1.12218,1.12193,1.12207,104900000.0
2006-06-28 19:13:00,1.1221,1.12239,1.1221,1.1222,163900003.0
2006-06-28 19:14:00,1.12213,1.12239,1.12209,1.12227,198999999.0
2006-06-28 19:15:00,1.12219,1.12227,1.12208,1.12227,404099997.0
2006-06-28 19:16:00,1.12228,1.12237,1.12217,1.1222,296500006.0
2006-06-28 19:17:00,1.12214,1.12244,1.12214,1.12231,376299999.0
2006-06-28 19:18:00,1.12235,1.12249,1.12226,1.1223,591299997.0
2006-06-28 19:19:00,1.12227,1.12249,1.12227,1.12235,240600001.0
2006-06-28 19:20:00,1.12228,1.12241,1.12219,1.12225,179900003.0
2006-06-28 19:21:00,1.12233,1.12245,1.12233,1.12245,177600002.0
2006-06-28 19:22:00,1.1224,1.12251,1.12214,1.1222,287799999.0
2006-06-28 19:23:00,1.12223,1.12229,1.12219,1.12229,53000000.0
2006-06-28 19:24:00,1.12236,1.12238,1.12219,1.12238,87400002.0
2006-06-28 19:25:00,1.12255,1.1226,1.12241,1.12256,89099998.0
2006-06-28 19:26:00,1.12268,1.12268,1.12246,1.12253,90400000.0
2006-06-28 19:27:00,1.12252,1.12259,1.1224,1.1224,389899998.0
2006-06-28 19:28:00,1.12242,1.12259,1.12242,1.12257,113199999.0
2006-06-28 19:29:00,1.12251,1.12258,1.12244,1.12249,147100000.0
2006-06-28 19:30:00,1.12251,1.12251,1.12241,1.1225,122200001.0
2006-06-28 19:31:00,1.12253,1.12253,1.1224,1.12248,39100000.0
2006-06-28 19:32:00,1.12248,1.12259,1.12241,1.12255,71200000.0
2006-06-28 19:33:00,1.12237,1.12255,1.12234,1.12237,323600000.0
2006-06-28 19:34:00,1.12252,1.12254,1.12244,1.12254,68500001.0
2006-06-28 19:35:00,1.12252,1.12254,1.12223,1.12231,56799999.0
2006-06-28 19:36:00,1.12228,1.12246,1.12222,1.12231,169999998.0
2006-06-28 19:37:00,1.12257,1.12266,1.12246,1.12254,436200006.0
2006-06-28 19:38:00,1.1226,1.12287,1.1226,1.12282,96200000.0
2006-06-28 19:39:00,1.12278,1.12294,1.12278,1.12294,334700002.0
2006-06-28 19:40:00,1.12305,1.12319,1.12278,1.12278,279800001.0
2006-06-28 19:41:00,1.12274,1.12293,1.12274,1.12287,166299999.0
2006-06-28 19:42:00,1.12281,1.12297,1.12274,1.12297,177000000.0
2006-06-28 19:43:00,1.12305,1.12305,1.12283,1.12289,185499999.0
2006-06-28 19:44:00,1.12288,1.12301,1.12287,1.12301,103799998.0
2006-06-28 19:45:00,1.12296,1.12312,1.1229,1.12311,92799999.0
2006-06-28 19:46:00,1.123,1.12304,1.12285,1.1229,164400001.0
2006-06-28 19:47:00,1.12289,1.12289,1.12281,1.12281,14500000.0
2006-06-28 19:48:00,1.1228,1.12288,1.12275,1.1228,131300002.0
2006-06-28 19:49:00,1.12279,1.12287,1.12274,1.12279,174100000.0
2006-06-28 19:50:00,1.12281,1.12284,1.12257,1.12257,60799999.0
2006-06-28 19:51:00,1.12256,1.1228,1.12256,1.12276,101499999.0
2006-06-28 19:52:00,1.12273,1.12284,1.12273,1.12279,74200002.0
2006-06-28 19:53:00,1.1229,1.12302,1.12281,1.12281,193899999.0
2006-06-28 19:54:00,1.12273,1.12285,1.12271,1.12285,96400000.0
2006-06-28 19:55:00,1.1229,1.1229,1.12269,1.12269,55500000.0
2006-06-28 19:56:00,1.12284,1.12284,1.1225,1.1225,131499999.0
2006-06-28 19:57:00,1.12252,1.12275,1.12248,1.12264,145699999.0
2006-06-28 19:58:00,1.1227,1.12285,1.12262,1.12285,155800001.0
2006-06-28 19:59:00,1.12278,1.12278,1.12262,1.12265,102899999.0
2006-06-28 20:00:00,1.12278,1.12298,1.12275,1.12275,248000001.0
2006-06-28 20:01:00,1.12281,1.12305,1.12281,1.12305,133400004.0
2006-06-28 20:02:00,1.12304,1.12312,1.12282,1.12297,45200000.0
2006-06-28 20:03:00,1.12308,1.12309,1.12293,1.12297,526199999.0
2006-06-28 20:04:00,1.1231,1.1231,1.1229,1.1229,152599999.0
2006-06-28 20:05:00,1.123,1.1231,1.12286,1.12293,99300001.0
2006-06-28 20:06:00,1.12305,1.12344,1.12301,1.1234,151500002.0
2006-06-28 20:07:00,1.12336,1.12336,1.12312,1.1232,163200000.0
2006-06-28 20:08:00,1.1232,1.12324,1.12302,1.12324,380999999.0
2006-06-28 20:09:00,1.12309,1.12322,1.12303,1.12312,272100000.0
2006-06-28 20:10:00,1.12305,1.12336,1.12305,1.12336,123400002.0
2006-06-28 20:11:00,1.12336,1.12336,1.12315,1.12328,178199999.0
2006-06-28 20:12:00,1.12328,1.12329,1.12285,1.1231,617900004.0
2006-06-28 20:13:00,1.12329,1.12329,1.12291,1.12313,160500000.0
2006-06-28 20:14:00,1.1231,1.12319,1.12299,1.12311,178600004.0
2006-06-28 20:15:00,1.12311,1.12311,1.12242,1.12261,665800003.0
2006-06-28 20:16:00,1.12278,1.12282,1.12256,1.1227,569200000.0
2006-06-28 20:17:00,1.12267,1.12289,1.12242,1.12285,372599999.0
2006-06-28 20:18:00,1.1231,1.1231,1.12248,1.12278,123699998.0
2006-06-28 20:19:00,1.12286,1.12295,1.1227,1.1228,76500001.0
2006-06-28 20:20:00,1.1227,1.12295,1.12256,1.12278,375800001.0
2006-06-28 20:21:00,1.12268,1.12312,1.12245,1.12281,401200003.0
2006-06-28 20:22:00,1.12286,1.12306,1.12262,1.12274,532300003.0
2006-06-28 20:23:00,1.12276,1.12293,1.12267,1.12293,466900001.0
2006-06-28 20:24:00,1.12257,1.12284,1.1223,1.1227,354200006.0
2006-06-28 20:25:00,1.12277,1.12284,1.12246,1.12275,225300002.0
2006-06-28 20:26:00,1.1227,1.12295,1.12235,1.12279,237000000.0
2006-06-28 20:27:00,1.12163,1.12255,1.12163,1.12255,231699999.0
2006-06-28 20:28:00,1.12269,1.12284,1.12268,1.12279,797200010.0
2006-06-28 20:29:00,1.12278,1.12292,1.12277,1.12292,402300001.0
2006-06-28 20:30:00,1.12292,1.12297,1.12283,1.12285,180699995.0
2006-06-28 20:31:00,1.12283,1.12283,1.12264,1.12265,396200000.0
2006-06-28 20:32:00,1.12262,1.12278,1.12262,1.12278,236500000.0
2006-06-28 20:33:00,1.12275,1.12285,1.12275,1.12277,255499998.0
2006-06-28 20:34:00,1.12275,1.12283,1.12275,1.12283,136500003.0
2006-06-28 20:35:00,1.12285,1.12285,1.12277,1.1228,108900000.0
2006-06-28 20:36:00,1.12279,1.12286,1.12262,1.1228,352700000.0
2006-06-28 20:37:00,1.12282,1.12286,1.12277,1.12277,291499999.0
2006-06-28 20:38:00,1.12275,1.1228,1.12272,1.1228,218600004.0
2006-06-28 20:39:00,1.1228,1.12285,1.12275,1.12285,511599998.0
2006-06-28 20:40:00,1.12285,1.12288,1.12272,1.12275,347999999.0
2006-06-28 20:41:00,1.1228,1.1228,1.12272,1.1228,449900005.0
2006-06-28 20:42:00,1.12277,1.12277,1.12261,1.12266,399600003.0
2006-06-28 20:43:00,1.12269,1.12295,1.12269,1.12278,180400001.0
2006-06-28 20:44:00,1.12278,1.12282,1.12266,1.12274,119600002.0
2006-06-28 20:45:00,1.12272,1.12272,1.12262,1.12263,193400002.0
2006-06-28 20:46:00,1.12265,1.12272,1.12263,1.12267,147000000.0
2006-06-28 20:47:00,1.12266,1.12273,1.12265,1.1227,178399996.0
2006-06-28 20:48:00,1.12275,1.12275,1.1227,1.12275,65300000.0
2006-06-28 20:49:00,1.12273,1.12274,1.1226,1.12267,322900001.0
2006-06-28 20:50:00,1.1226,1.1226,1.1226,1.1226,199899998.0
2006-06-28 20:51:00,1.12264,1.12266,1.12257,1.12257,96100000.0
2006-06-28 20:52:00,1.12257,1.12262,1.12256,1.12256,28700000.0
2006-06-28 20:53:00,1.12247,1.12247,1.12235,1.12235,213099997.0
2006-06-28 20:54:00,1.12237,1.12237,1.12208,1.12208,595200002.0
2006-06-28 20:55:00,1.12213,1.12217,1.12211,1.12211,238700003.0
2006-06-28 20:56:00,1.12214,1.12225,1.12214,1.12225,717099999.0
2006-06-28 20:57:00,1.12225,1.12228,1.12215,1.12216,372199998.0
2006-06-28 20:58:00,1.12213,1.12222,1.12207,1.12215,265300002.0
2006-06-28 20:59:00,1.12206,1.12231,1.12205,1.12216,246300003.0
2006-06-28 21:00:00,1.1222,1.12233,1.12215,1.12228,1040700003.0
2006-06-28 21:01:00,1.12232,1.12237,1.12224,1.12234,785399999.0
2006-06-28 21:02:00,1.12225,1.1223,1.12225,1.12225,75399999.0
2006-06-28 21:03:00,1.12232,1.12232,1.1221,1.12222,456900000.0
2006-06-28 21:04:00,1.12228,1.12235,1.12223,1.12235,668099997.0
2006-06-28 21:05:00,1.12237,1.12252,1.12231,1.12247,746399997.0
2006-06-28 21:06:00,1.12254,1.12254,1.12238,1.12238,107500000.0
2006-06-28 21:07:00,1.12238,1.12238,1.1222,1.12223,612199998.0
2006-06-28 21:08:00,1.1222,1.12236,1.1222,1.12236,176599999.0
2006-06-28 21:09:00,1.12232,1.12245,1.12232,1.12238,115500001.0
2006-06-28 21:10:00,1.12235,1.12235,1.12225,1.1223,338200007.0
2006-06-28 21:11:00,1.12233,1.12242,1.12232,1.12234,380399999.0
2006-06-28 21:12:00,1.12235,1.12235,1.1222,1.1222,292299998.0
2006-06-28 21:13:00,1.1222,1.1222,1.12212,1.12212,418100001.0
2006-06-28 21:14:00,1.1222,1.1222,1.12213,1.12217,84800000.0
2006-06-28 21:15:00,1.12215,1.1222,1.12215,1.12217,110500000.0
2006-06-28 21:16:00,1.12212,1.12217,1.1221,1.1221,132500002.0
2006-06-28 21:17:00,1.12217,1.12223,1.12213,1.12223,61399999.0
2006-06-28 21:18:00,1.12227,1.12233,1.12219,1.12229,85600002.0
2006-06-28 21:19:00,1.12226,1.12234,1.12226,1.1223,208899995.0
2006-06-28 21:20:00,1.12238,1.12238,1.12229,1.12237,109599999.0
2006-06-28 21:21:00,1.12245,1.12247,1.12238,1.12242,90299999.0
2006-06-28 21:22:00,1.12235,1.12235,1.12235,1.12235,47000000.0
2006-06-28 21:23:00,1.12238,1.12252,1.12238,1.12252,44899999.0
2006-06-28 21:24:00,1.12244,1.12258,1.12241,1.12241,168900000.0
2006-06-28 21:25:00,1.1225,1.12259,1.12237,1.1224,105600001.0
2006-06-28 21:26:00,1.12235,1.12247,1.12235,1.12247,99000000.0
2006-06-28 21:27:00,1.1225,1.1225,1.12248,1.1225,123199998.0
2006-06-28 21:28:00,1.12249,1.12259,1.12241,1.12245,351999999.0
2006-06-28 21:29:00,1.12245,1.12245,1.1224,1.1224,150399999.0
2006-06-28 21:30:00,1.12247,1.12258,1.12246,1.12258,132600003.0
2006-06-28 21:31:00,1.12262,1.12284,1.12262,1.12284,86800001.0
2006-06-28 21:32:00,1.12292,1.12295,1.12278,1.1229,222399996.0
2006-06-28 21:33:00,1.1229,1.1229,1.12267,1.12278,165200001.0
2006-06-28 21:34:00,1.12279,1.12279,1.12266,1.1227,156300003.0
2006-06-28 21:35:00,1.1227,1.12275,1.1227,1.12274,115500003.0
2006-06-28 21:36:00,1.12269,1.12269,1.12262,1.12263,88900001.0
2006-06-28 21:37:00,1.12279,1.12279,1.12274,1.12275,54000000.0
2006-06-28 21:38:00,1.12275,1.1228,1.12275,1.12275,84000000.0
2006-06-28 21:39:00,1.12271,1.12271,1.12253,1.12265,370199999.0
2006-06-28 21:40:00,1.12265,1.12265,1.12257,1.1226,294600001.0
2006-06-28 21:41:00,1.12268,1.12268,1.12262,1.12265,41500000.0
2006-06-28 21:42:00,1.12262,1.12265,1.1226,1.12265,87000000.0
2006-06-28 21:43:00,1.12268,1.12273,1.12262,1.12262,129100001.0
2006-06-28 21:44:00,1.12265,1.1227,1.12265,1.1227,105300001.0
2006-06-28 21:45:00,1.12267,1.12267,1.12256,1.12256,140000001.0
2006-06-28 21:46:00,1.12256,1.12264,1.12253,1.12257,296400003.0
2006-06-28 21:47:00,1.12255,1.1226,1.12255,1.12257,272500003.0
2006-06-28 21:48:00,1.1226,1.1226,1.12255,1.1226,148500001.0
2006-06-28 21:49:00,1.12255,1.12262,1.12251,1.12254,33900000.0
2006-06-28 21:50:00,1.1225,1.12258,1.1225,1.12258,28500000.0
2006-06-28 21:51:00,1.12258,1.12258,1.1225,1.1225,127800002.0
2006-06-28 21:52:00,1.12252,1.1226,1.12252,1.1226,64199999.0
2006-06-28 21:53:00,1.12259,1.12259,1.12256,1.12256,197399997.0
2006-06-28 21:54:00,1.12257,1.12263,1.12253,1.12255,208999997.0
2006-06-28 21:55:00,1.1226,1.12265,1.12259,1.12265,119399999.0
2006-06-28 21:56:00,1.12268,1.12268,1.12268,1.12268,10400000.0
2006-06-28 21:57:00,1.12259,1.12265,1.12256,1.12265,45500000.0
2006-06-28 21:58:00,1.12247,1.12248,1.12236,1.12236,73499999.0
2006-06-28 21:59:00,1.12223,1.12232,1.12216,1.12218,133500000.0
2006-06-28 22:00:00,1.12218,1.12226,1.12214,1.12215,260600002.0
2006-06-28 22:01:00,1.12222,1.12222,1.1221,1.1221,96200001.0
2006-06-28 22:02:00,1.12204,1.12218,1.12196,1.12207,398000007.0
2006-06-28 22:03:00,1.12205,1.1221,1.12205,1.1221,288600000.0
2006-06-28 22:04:00,1.12215,1.12215,1.12205,1.1221,118899999.0
2006-06-28 22:05:00,1.12218,1.12222,1.12214,1.1222,64500002.0
2006-06-28 22:06:00,1.12215,1.12225,1.12215,1.1222,179700001.0
2006-06-28 22:07:00,1.12228,1.12228,1.12222,1.12228,119500000.0
2006-06-28 22:08:00,1.12222,1.12222,1.12214,1.1222,130700005.0
2006-06-28 22:09:00,1.12212,1.12225,1.12211,1.12225,167700000.0
2006-06-28 22:10:00,1.12226,1.12228,1.12221,1.12221,58600000.0
2006-06-28 22:11:00,1.1222,1.1222,1.1222,1.1222,88599999.0
2006-06-28 22:12:00,1.12222,1.12234,1.12222,1.12223,151799999.0
2006-06-28 22:13:00,1.12224,1.12233,1.12224,1.12228,41399999.0
2006-06-28 22:14:00,1.12239,1.12249,1.12236,1.12236,86800000.0
2006-06-28 22:15:00,1.12237,1.12237,1.1223,1.12235,133700000.0
2006-06-28 22:16:00,1.12241,1.12268,1.12241,1.12255,88600000.0
2006-06-28 22:17:00,1.12246,1.1225,1.12242,1.1225,62400001.0
2006-06-28 22:18:00,1.1225,1.1225,1.12245,1.12245,99200002.0
2006-06-28 22:19:00,1.12237,1.12239,1.12234,1.12235,75100000.0
2006-06-28 22:20:00,1.12235,1.1224,1.12235,1.1224,104999999.0
2006-06-28 22:21:00,1.1224,1.1224,1.1223,1.1223,192800002.0
2006-06-28 22:22:00,1.1223,1.1224,1.1223,1.1223,70200000.0
2006-06-28 22:23:00,1.12233,1.12233,1.12225,1.1223,115300002.0
2006-06-28 22:24:00,1.12229,1.12229,1.1222,1.12227,191600003.0
2006-06-28 22:25:00,1.12222,1.12222,1.12209,1.12209,91200000.0
2006-06-28 22:26:00,1.12215,1.1222,1.12215,1.1222,4000000.0
2006-06-28 22:27:00,1.12215,1.1222,1.12215,1.12215,436999995.0
2006-06-28 22:28:00,1.12212,1.12222,1.12205,1.1221,69100001.0
2006-06-28 22:29:00,1.12215,1.1222,1.1221,1.1221,349400001.0
2006-06-28 22:30:00,1.12212,1.12215,1.12209,1.12215,121500001.0
2006-06-28 22:31:00,1.1222,1.1222,1.12215,1.12215,24700000.0
2006-06-28 22:32:00,1.12215,1.12218,1.12207,1.12213,52499999.0
2006-06-28 22:33:00,1.12219,1.12239,1.12219,1.12237,133100000.0
2006-06-28 22:34:00,1.12234,1.12252,1.12234,1.12248,289899997.0
2006-06-28 22:35:00,1.12255,1.12255,1.1225,1.1225,123099998.0
2006-06-28 22:36:00,1.12247,1.12247,1.12236,1.12236,50000000.0
2006-06-28 22:37:00,1.12234,1.12234,1.1222,1.1222,79700000.0
2006-06-28 22:38:00,1.12225,1.12235,1.12225,1.1223,141599999.0
2006-06-28 22:39:00,1.12235,1.12235,1.12225,1.12225,169399999.0
2006-06-28 22:40:00,1.12229,1.12247,1.12229,1.12247,16100000.0
2006-06-28 22:41:00,1.12255,1.12272,1.12255,1.12264,76300001.0
2006-06-28 22:42:00,1.12267,1.12272,1.12267,1.12272,82600001.0
2006-06-28 22:43:00,1.12272,1.12277,1.12255,1.12277,369299999.0
2006-06-28 22:44:00,1.12279,1.12304,1.1227,1.12293,114899999.0
2006-06-28 22:45:00,1.12291,1.12294,1.12291,1.12294,10400000.0
2006-06-28 22:46:00,1.12292,1.12292,1.1228,1.1229,57600000.0
2006-06-28 22:47:00,1.12289,1.12289,1.12286,1.12286,7200000.0
2006-06-28 22:48:00,1.12298,1.12298,1.12287,1.12287,197300001.0
2006-06-28 22:49:00,1.12294,1.12301,1.12291,1.12291,75699999.0
2006-06-28 22:50:00,1.12299,1.12324,1.12299,1.12308,27700000.0
2006-06-28 22:51:00,1.12312,1.1232,1.123,1.1232,50199999.0
2006-06-28 22:52:00,1.12327,1.1235,1.12327,1.12338,121400000.0
2006-06-28 22:53:00,1.12337,1.12338,1.12315,1.12325,85999999.0
2006-06-28 22:54:00,1.12325,1.12333,1.12325,1.1233,66600002.0
2006-06-28 22:55:00,1.12335,1.1234,1.12325,1.1233,268000004.0
2006-06-28 22:56:00,1.12331,1.12337,1.12329,1.12337,152500002.0
2006-06-28 22:57:00,1.12325,1.1233,1.12325,1.12325,192100001.0
2006-06-28 22:58:00,1.12325,1.12325,1.12296,1.1231,107800000.0
2006-06-28 22:59:00,1.12305,1.12305,1.12275,1.12285,103999998.0
2006-06-28 23:00:00,1.1228,1.12285,1.1228,1.12285,12000000.0
2006-06-28 23:01:00,1.12323,1.12337,1.12299,1.12337,107200001.0
2006-06-28 23:02:00,1.12327,1.12339,1.12298,1.12304,170599999.0
2006-06-28 23:03:00,1.12283,1.12349,1.12276,1.1234,186500001.0
2006-06-28 23:04:00,1.12318,1.12345,1.12317,1.12341,84899999.0
2006-06-28 23:05:00,1.123,1.12337,1.12285,1.12321,71200001.0
2006-06-28 23:06:00,1.1233,1.1234,1.12288,1.12317,114500001.0
2006-06-28 23:07:00,1.12317,1.12323,1.12299,1.12323,117200001.0
2006-06-28 23:08:00,1.12323,1.12327,1.12309,1.12326,104900001.0
2006-06-28 23:09:00,1.12318,1.12332,1.12301,1.1233,178700000.0
2006-06-28 23:10:00,1.123,1.12329,1.123,1.12315,140200001.0
2006-06-28 23:11:00,1.12293,1.12321,1.1228,1.1231,191200001.0
2006-06-28 23:12:00,1.12295,1.1232,1.12295,1.1231,112400000.0
2006-06-28 23:13:00,1.12308,1.12311,1.12287,1.12311,67099999.0
2006-06-28 23:14:00,1.12275,1.123,1.12264,1.12282,150200001.0
2006-06-28 23:15:00,1.12276,1.12304,1.12269,1.12294,73500000.0
2006-06-28 23:16:00,1.12298,1.12313,1.12281,1.12313,139800002.0
2006-06-28 23:17:00,1.12276,1.1231,1.12276,1.12298,91500002.0
2006-06-28 23:18:00,1.12305,1.12306,1.12288,1.12294,121300003.0
2006-06-28 23:19:00,1.12297,1.12309,1.1229,1.12309,130700000.0
2006-06-28 23:20:00,1.12294,1.12313,1.12294,1.12313,47400001.0
2006-06-28 23:21:00,1.1229,1.12303,1.12281,1.12303,108800000.0
2006-06-28 23:22:00,1.12297,1.12311,1.12287,1.12298,106799997.0
2006-06-28 23:23:00,1.12297,1.12313,1.12279,1.12292,159800000.0
2006-06-28 23:24:00,1.12309,1.1232,1.12268,1.12294,59500000.0
2006-06-28 23:25:00,1.12306,1.12333,1.1228,1.12329,94300000.0
2006-06-28 23:26:00,1.12313,1.12313,1.12282,1.12299,130900003.0
2006-06-28 23:27:00,1.12298,1.12316,1.12293,1.12304,86900002.0
2006-06-28 23:28:00,1.12274,1.12306,1.12264,1.12306,85900000.0
2006-06-28 23:29:00,1.12312,1.12317,1.12278,1.12285,93099998.0
2006-06-28 23:30:00,1.12312,1.12326,1.1231,1.12318,73499999.0
2006-06-28 23:31:00,1.12303,1.12327,1.12298,1.12322,94100000.0
2006-06-28 23:32:00,1.12316,1.12326,1.12312,1.12314,130100000.0
2006-06-28 23:33:00,1.12312,1.12315,1.12302,1.12315,180099997.0
2006-06-28 23:34:00,1.1231,1.12315,1.12305,1.12315,74100002.0
2006-06-28 23:35:00,1.12297,1.12318,1.12297,1.12318,114500001.0
2006-06-28 23:36:00,1.1231,1.1231,1.12284,1.12305,67300002.0
2006-06-28 23:37:00,1.12305,1.1231,1.12305,1.1231,11200000.0
2006-06-28 23:38:00,1.12302,1.12315,1.12302,1.1231,50400000.0
2006-06-28 23:39:00,1.12307,1.1231,1.12307,1.1231,59100001.0
2006-06-28 23:40:00,1.12308,1.12308,1.12305,1.12305,15300000.0
2006-06-28 23:41:00,1.1231,1.12315,1.12305,1.12305,79700000.0
2006-06-28 23:42:00,1.1231,1.12315,1.12302,1.1231,60000000.0
2006-06-28 23:43:00,1.1231,1.12315,1.1231,1.1231,94100004.0
2006-06-28 23:44:00,1.1231,1.12315,1.12305,1.12308,179900001.0
2006-06-28 23:45:00,1.12315,1.12315,1.12289,1.12292,126099999.0
2006-06-28 23:46:00,1.12288,1.12292,1.12288,1.12292,60100000.0
2006-06-28 23:47:00,1.123,1.123,1.123,1.123,7200000.0
2006-06-28 23:48:00,1.123,1.123,1.12295,1.12295,102200001.0
2006-06-28 23:49:00,1.12295,1.123,1.12292,1.12295,104000001.0
2006-06-28 23:50:00,1.12305,1.12305,1.12305,1.12305,15300000.0
2006-06-28 23:51:00,1.12295,1.12305,1.12293,1.12293,145999998.0
2006-06-28 23:52:00,1.12303,1.12326,1.12303,1.12326,12000000.0
2006-06-28 23:53:00,1.12338,1.12345,1.12335,1.1234,136100000.0
2006-06-28 23:54:00,1.1234,1.1234,1.1234,1.1234,36599999.0
2006-06-28 23:55:00,1.12333,1.12333,1.12321,1.12323,118900002.0
2006-06-28 23:56:00,1.123,1.12314,1.123,1.12313,120200003.0
2006-06-28 23:57:00,1.12315,1.12315,1.12315,1.12315,10100000.0
2006-06-28 23:58:00,1.12315,1.12325,1.12312,1.12323,23000000.0
2006-06-28 23:59:00,1.12315,1.12318,1.12315,1.12318,16800000.0
2006-06-29 00:00:00,1.1233,1.12337,1.1233,1.12335,61700002.0
2006-06-29 00:01:00,1.12334,1.12334,1.12325,1.12325,83499999.0
2006-06-29 00:02:00,1.12322,1.12325,1.12315,1.12325,48900000.0
2006-06-29 00:03:00,1.12318,1.12332,1.12318,1.12332,25600000.0
2006-06-29 00:04:00,1.12335,1.12338,1.12325,1.1233,66700002.0
2006-06-29 00:05:00,1.12326,1.12342,1.12326,1.12342,66500001.0
2006-06-29 00:06:00,1.12338,1.12339,1.1233,1.1233,28000001.0
2006-06-29 00:07:00,1.12334,1.12334,1.12331,1.12331,32199999.0
2006-06-29 00:08:00,1.12342,1.12342,1.12335,1.12342,96600000.0
2006-06-29 00:09:00,1.1234,1.12345,1.12335,1.12345,115700000.0
2006-06-29 00:10:00,1.1234,1.12345,1.1234,1.1234,35600000.0
2006-06-29 00:11:00,1.1234,1.1234,1.12335,1.1234,119500001.0
2006-06-29 00:12:00,1.12345,1.12345,1.12335,1.1234,87100003.0
2006-06-29 00:13:00,1.1234,1.12345,1.12337,1.12345,63700000.0
2006-06-29 00:14:00,1.12338,1.12345,1.12335,1.1234,178599996.0
2006-06-29 00:15:00,1.1234,1.12348,1.12335,1.12338,131200002.0
2006-06-29 00:16:00,1.12337,1.12337,1.12332,1.12335,58600001.0
2006-06-29 00:17:00,1.12342,1.12342,1.12342,1.12342,7500000.0
2006-06-29 00:18:00,1.12345,1.12345,1.12337,1.1234,162100003.0
2006-06-29 00:19:00,1.1234,1.12345,1.12335,1.12345,103400000.0
2006-06-29 00:20:00,1.1234,1.12345,1.12332,1.1234,30100000.0
2006-06-29 00:21:00,1.1234,1.12345,1.12335,1.12345,97900001.0
2006-06-29 00:22:00,1.12345,1.12345,1.12332,1.12337,38300000.0
2006-06-29 00:23:00,1.1234,1.12345,1.12335,1.1234,167899996.0
2006-06-29 00:24:00,1.12345,1.12345,1.12335,1.1234,87200002.0
2006-06-29 00:25:00,1.12337,1.12345,1.12333,1.1234,58600002.0
2006-06-29 00:26:00,1.1234,1.1234,1.12335,1.12335,42500001.0
2006-06-29 00:27:00,1.1234,1.1234,1.12335,1.1234,50700000.0
2006-06-29 00:28:00,1.1234,1.1234,1.12335,1.1234,75500000.0
2006-06-29 00:29:00,1.12337,1.12345,1.12335,1.12335,164200002.0
2006-06-29 00:30:00,1.12335,1.1234,1.12332,1.12335,75900000.0
2006-06-29 00:31:00,1.1234,1.12345,1.12335,1.12335,107500001.0
2006-06-29 00:32:00,1.1234,1.1234,1.1234,1.1234,11200000.0
2006-06-29 00:33:00,1.12338,1.1234,1.12338,1.1234,25500000.0
2006-06-29 00:34:00,1.12345,1.12348,1.12332,1.12348,90200000.0
2006-06-29 00:35:00,1.12342,1.12342,1.1234,1.1234,7400000.0
2006-06-29 00:36:00,1.12332,1.12345,1.12332,1.12332,74500000.0
2006-06-29 00:37:00,1.12335,1.12338,1.12335,1.12338,54200000.0
2006-06-29 00:38:00,1.12325,1.1233,1.12322,1.12327,60299998.0
2006-06-29 00:39:00,1.12325,1.12325,1.12323,1.12323,35900000.0
2006-06-29 00:40:00,1.12327,1.12332,1.12327,1.1233,54300000.0
2006-06-29 00:41:00,1.1233,1.12335,1.1233,1.12335,58899998.0
2006-06-29 00:42:00,1.12335,1.12335,1.1233,1.1233,3200000.0
2006-06-29 00:43:00,1.1233,1.12335,1.12325,1.12335,87600000.0
2006-06-29 00:44:00,1.12325,1.12332,1.12325,1.1233,98599999.0
2006-06-29 00:45:00,1.1233,1.12335,1.12322,1.1233,126900000.0
2006-06-29 00:46:00,1.12335,1.12335,1.12335,1.12335,900000.0
2006-06-29 00:47:00,1.1233,1.12335,1.12323,1.1233,153100002.0
2006-06-29 00:48:00,1.1233,1.12335,1.12325,1.12335,37800001.0
2006-06-29 00:49:00,1.12332,1.12335,1.12325,1.12325,59000000.0
2006-06-29 00:50:00,1.12335,1.12335,1.12328,1.1233,108300000.0
2006-06-29 00:51:00,1.1233,1.12335,1.12322,1.12322,57400000.0
2006-06-29 00:52:00,1.12332,1.12339,1.1233,1.12339,118000003.0
2006-06-29 00:53:00,1.12335,1.1234,1.12335,1.1234,50400000.0
2006-06-29 00:54:00,1.12342,1.12345,1.12335,1.12345,108400000.0
2006-06-29 00:55:00,1.12346,1.12354,1.12338,1.12338,148000000.0
2006-06-29 00:56:00,1.12337,1.1234,1.12332,1.12337,96700001.0
2006-06-29 00:57:00,1.1234,1.12345,1.12332,1.12342,65200000.0
2006-06-29 00:58:00,1.12324,1.12324,1.12321,1.12321,47500000.0
2006-06-29 00:59:00,1.1231,1.12315,1.1231,1.1231,64900001.0
2006-06-29 01:00:00,1.12306,1.12315,1.12296,1.12315,104199999.0
2006-06-29 01:01:00,1.12317,1.12321,1.12309,1.12318,113599999.0
2006-06-29 01:02:00,1.1232,1.12325,1.12315,1.1232,55600000.0
2006-06-29 01:03:00,1.12325,1.12325,1.12312,1.12325,55100001.0
2006-06-29 01:04:00,1.1232,1.12325,1.12315,1.1232,129199998.0
2006-06-29 01:05:00,1.12325,1.12325,1.12305,1.1232,144200002.0
2006-06-29 01:06:00,1.12332,1.12343,1.12322,1.12327,105799999.0
2006-06-29 01:07:00,1.1232,1.1232,1.1232,1.1232,47600002.0
2006-06-29 01:08:00,1.12316,1.12331,1.123,1.12331,95399999.0
2006-06-29 01:09:00,1.12337,1.12339,1.12337,1.12338,33100000.0
2006-06-29 01:10:00,1.12337,1.12337,1.12325,1.1233,92900000.0
2006-06-29 01:11:00,1.1233,1.1233,1.1233,1.1233,6300000.0
2006-06-29 01:12:00,1.1233,1.1233,1.1233,1.1233,21799999.0
2006-06-29 01:13:00,1.1233,1.1233,1.1233,1.1233,4800000.0
2006-06-29 01:14:00,1.12325,1.12325,1.12325,1.12325,57899997.0
2006-06-29 01:15:00,1.1233,1.1233,1.12325,1.12325,43900000.0
2006-06-29 01:16:00,1.12328,1.1233,1.12322,1.12325,120800002.0
2006-06-29 01:17:00,1.1233,1.1233,1.12325,1.1233,111500001.0
2006-06-29 01:18:00,1.12335,1.12335,1.12335,1.12335,8300000.0
2006-06-29 01:19:00,1.1233,1.1233,1.1233,1.1233,14400000.0
2006-06-29 01:20:00,1.12322,1.1233,1.12322,1.1233,33500000.0
2006-06-29 01:21:00,1.12328,1.1233,1.12325,1.12325,40000000.0
2006-06-29 01:22:00,1.1233,1.1233,1.1233,1.1233,800000.0
2006-06-29 01:23:00,1.1233,1.12332,1.1233,1.12332,22600000.0
2006-06-29 01:24:00,1.1233,1.1233,1.12322,1.12322,26300001.0
2006-06-29 01:25:00,1.1233,1.12333,1.12325,1.12333,49899999.0
2006-06-29 01:26:00,1.1233,1.1233,1.1233,1.1233,29600000.0
2006-06-29 01:27:00,1.1233,1.1233,1.12323,1.12325,71700001.0
2006-06-29 01:28:00,1.12335,1.12335,1.12328,1.12328,29199999.0
2006-06-29 01:29:00,1.12335,1.12335,1.12323,1.1233,86899997.0
2006-06-29 01:30:00,1.12323,1.12325,1.12323,1.12325,12300000.0
2006-06-29 01:31:00,1.1233,1.1233,1.12325,1.1233,24700000.0
2006-06-29 01:32:00,1.1233,1.12335,1.1233,1.12335,1800000.0
2006-06-29 01:33:00,1.1233,1.1233,1.12328,1.12328,77099997.0
2006-06-29 01:34:00,1.12334,1.12334,1.12331,1.12331,16000000.0
2006-06-29 01:35:00,1.12341,1.12341,1.12334,1.12334,36000001.0
2006-06-29 01:36:00,1.12335,1.12335,1.12325,1.1233,38200000.0
2006-06-29 01:37:00,1.12323,1.1233,1.12323,1.1233,59200001.0
2006-06-29 01:38:00,1.12325,1.12335,1.12325,1.1233,99400002.0
2006-06-29 01:39:00,1.12328,1.12335,1.12328,1.12335,31400000.0
2006-06-29 01:40:00,1.1232,1.12333,1.1232,1.12333,63000000.0
2006-06-29 01:41:00,1.12335,1.12335,1.12332,1.12332,20700000.0
2006-06-29 01:42:00,1.12328,1.12328,1.12316,1.12316,58099998.0
2006-06-29 01:43:00,1.1232,1.12328,1.1232,1.12328,39100000.0
2006-06-29 01:44:00,1.12317,1.1232,1.12315,1.1232,42700000.0
2006-06-29 01:45:00,1.1232,1.1232,1.1232,1.1232,15200000.0
2006-06-29 01:46:00,1.12315,1.12325,1.12315,1.1232,40000000.0
2006-06-29 01:47:00,1.12318,1.12333,1.12318,1.12333,41199999.0
2006-06-29 01:48:00,1.12335,1.12335,1.12328,1.1233,76500000.0
2006-06-29 01:49:00,1.12335,1.12335,1.1233,1.1233,42800000.0
2006-06-29 01:50:00,1.12327,1.12335,1.12327,1.12335,12100000.0
2006-06-29 01:51:00,1.12332,1.12332,1.12325,1.12325,11300000.0
2006-06-29 01:52:00,1.1233,1.12335,1.12325,1.12335,56800001.0
2006-06-29 01:53:00,1.1233,1.1233,1.1233,1.1233,38500000.0
2006-06-29 01:54:00,1.12332,1.12338,1.12331,1.12338,85400001.0
2006-06-29 01:55:00,1.12332,1.12352,1.12332,1.12352,55599998.0
2006-06-29 01:56:00,1.1235,1.1235,1.1235,1.1235,12900000.0
2006-06-29 01:57:00,1.12355,1.12355,1.12343,1.12345,89600001.0
2006-06-29 01:58:00,1.1235,1.1235,1.12342,1.12342,32700000.0
2006-06-29 01:59:00,1.12345,1.1235,1.12345,1.1235,24100000.0
2006-06-29 02:00:00,1.12343,1.1235,1.12342,1.12342,113700002.0
2006-06-29 02:01:00,1.12345,1.12345,1.12343,1.12343,23100001.0
2006-06-29 02:02:00,1.12333,1.12337,1.12333,1.12337,38700000.0
2006-06-29 02:03:00,1.12338,1.12341,1.12328,1.12341,101399999.0
2006-06-29 02:04:00,1.12338,1.12338,1.12335,1.12335,58100001.0
2006-06-29 02:05:00,1.12343,1.12343,1.12328,1.1233,81399999.0
2006-06-29 02:06:00,1.12318,1.12339,1.12318,1.12339,52400000.0
2006-06-29 02:07:00,1.12342,1.12342,1.12327,1.12332,140400000.0
2006-06-29 02:08:00,1.12337,1.12337,1.12327,1.12327,125600000.0
2006-06-29 02:09:00,1.12334,1.12334,1.12331,1.12331,24700000.0
2006-06-29 02:10:00,1.12336,1.12345,1.12336,1.12338,78800000.0
2006-06-29 02:11:00,1.12338,1.12338,1.12329,1.12338,104699999.0
2006-06-29 02:12:00,1.12335,1.12347,1.12335,1.12347,41399999.0
2006-06-29 02:13:00,1.1235,1.1235,1.1235,1.1235,42299999.0
2006-06-29 02:14:00,1.1235,1.1235,1.1235,1.1235,34800000.0
2006-06-29 02:15:00,1.12355,1.12355,1.12345,1.12355,74900003.0
2006-06-29 02:16:00,1.1235,1.1235,1.1235,1.1235,1600000.0
2006-06-29 02:17:00,1.12355,1.12355,1.12352,1.12352,71699999.0
2006-06-29 02:18:00,1.12345,1.12345,1.12345,1.12345,3200000.0
2006-06-29 02:19:00,1.12342,1.12352,1.1234,1.1235,65100000.0
2006-06-29 02:20:00,1.12345,1.12358,1.12345,1.12355,73300000.0
2006-06-29 02:21:00,1.12345,1.1235,1.12345,1.1235,45600000.0
2006-06-29 02:22:00,1.12355,1.12355,1.12345,1.1235,89500001.0
2006-06-29 02:23:00,1.12348,1.12355,1.1234,1.12355,111500002.0
2006-06-29 02:24:00,1.1235,1.1235,1.12345,1.12345,58700001.0
2006-06-29 02:25:00,1.12345,1.12345,1.12341,1.12345,30300000.0
2006-06-29 02:26:00,1.12344,1.12352,1.12338,1.12342,69300001.0
2006-06-29 02:27:00,1.1234,1.1234,1.1234,1.1234,5400000.0
2006-06-29 02:28:00,1.1234,1.1234,1.1234,1.1234,11600000.0
2006-06-29 02:29:00,1.12335,1.12345,1.12332,1.1234,83300000.0
2006-06-29 02:30:00,1.12342,1.12342,1.1234,1.1234,82400000.0
2006-06-29 02:31:00,1.12336,1.12336,1.12325,1.12328,90200000.0
2006-06-29 02:32:00,1.1233,1.1233,1.12315,1.12315,74399999.0
2006-06-29 02:33:00,1.12318,1.12327,1.12318,1.12327,56900000.0
2006-06-29 02:34:00,1.12331,1.12348,1.12331,1.12348,129999999.0
2006-06-29 02:35:00,1.12355,1.12355,1.12345,1.12345,12800000.0
2006-06-29 02:36:00,1.1235,1.1235,1.1235,1.1235,71200000.0
2006-06-29 02:37:00,1.12355,1.12355,1.12345,1.12345,4000000.0
2006-06-29 02:38:00,1.12345,1.1235,1.12345,1.1235,78900001.0
2006-06-29 02:39:00,1.1235,1.12355,1.12343,1.12355,19300000.0
2006-06-29 02:40:00,1.12343,1.12345,1.12343,1.12345,1600000.0
2006-06-29 02:41:00,1.12345,1.12356,1.12345,1.12346,55899999.0
2006-06-29 02:42:00,1.1235,1.12355,1.1235,1.12355,48600000.0
2006-06-29 02:43:00,1.12355,1.12355,1.1235,1.1235,109300001.0
2006-06-29 02:44:00,1.12345,1.1235,1.12345,1.1235,64000002.0
2006-06-29 02:45:00,1.12345,1.12345,1.12345,1.12345,19900000.0
2006-06-29 02:46:00,1.12352,1.12353,1.1235,1.12353,73300001.0
2006-06-29 02:47:00,1.12358,1.12358,1.12355,1.12355,4800000.0
2006-06-29 02:48:00,1.1236,1.1236,1.12347,1.1235,69100000.0
2006-06-29 02:49:00,1.12355,1.12355,1.1235,1.1235,58899999.0
2006-06-29 02:50:00,1.12351,1.12355,1.12351,1.12355,15200000.0
2006-06-29 02:51:00,1.12355,1.12365,1.12355,1.12355,27900000.0
2006-06-29 02:52:00,1.1236,1.1236,1.12355,1.12355,58200001.0
2006-06-29 02:53:00,1.1235,1.12362,1.12348,1.12349,84599999.0
2006-06-29 02:54:00,1.12347,1.12353,1.12347,1.12353,35200000.0
2006-06-29 02:55:00,1.12358,1.12358,1.12344,1.12344,9600000.0
2006-06-29 02:56:00,1.12343,1.12347,1.1233,1.12347,118500000.0
2006-06-29 02:57:00,1.12354,1.12354,1.12351,1.12351,10400000.0
2006-06-29 02:58:00,1.1236,1.1236,1.12355,1.12355,14400000.0
2006-06-29 02:59:00,1.12363,1.12363,1.12347,1.12357,34100001.0
2006-06-29 03:00:00,1.12352,1.12362,1.12344,1.12362,46799999.0
2006-06-29 03:01:00,1.12357,1.12357,1.12353,1.12353,35799999.0
2006-06-29 03:02:00,1.1235,1.12352,1.12336,1.12347,82600000.0
2006-06-29 03:03:00,1.12343,1.12343,1.1233,1.1234,59099998.0
2006-06-29 03:04:00,1.12347,1.12352,1.12335,1.12335,32000000.0
2006-06-29 03:05:00,1.12335,1.12345,1.12335,1.12335,93000000.0
2006-06-29 03:06:00,1.12337,1.12349,1.12335,1.12342,66899998.0
2006-06-29 03:07:00,1.12338,1.12338,1.12338,1.12338,7200000.0
2006-06-29 03:08:00,1.1234,1.1234,1.12335,1.12335,51300000.0
2006-06-29 03:09:00,1.12335,1.12335,1.12322,1.12335,55700001.0
2006-06-29 03:10:00,1.12331,1.12334,1.12331,1.12332,75500000.0
2006-06-29 03:11:00,1.12338,1.12338,1.12332,1.12332,34200002.0
2006-06-29 03:12:00,1.12342,1.1235,1.12342,1.12349,38300000.0
2006-06-29 03:13:00,1.12357,1.12357,1.12342,1.12345,33600000.0
2006-06-29 03:14:00,1.12348,1.12348,1.12335,1.12335,175099998.0
2006-06-29 03:15:00,1.12335,1.1234,1.12333,1.12333,7200000.0
2006-06-29 03:16:00,1.12342,1.12345,1.12325,1.12325,55900000.0
2006-06-29 03:17:00,1.12323,1.12325,1.12315,1.12315,117500001.0
2006-06-29 03:18:00,1.12312,1.12325,1.12312,1.12323,83000002.0
2006-06-29 03:19:00,1.12315,1.1232,1.12315,1.1232,39900000.0
2006-06-29 03:20:00,1.12325,1.12325,1.1232,1.1232,45400002.0
2006-06-29 03:21:00,1.12323,1.12325,1.12315,1.12325,20300000.0
2006-06-29 03:22:00,1.1232,1.1232,1.12312,1.1232,84100001.0
2006-06-29 03:23:00,1.12312,1.12328,1.12312,1.1232,74300003.0
2006-06-29 03:24:00,1.12317,1.1232,1.12317,1.1232,49000000.0
2006-06-29 03:25:00,1.1232,1.12325,1.12315,1.12323,70300000.0
2006-06-29 03:26:00,1.12323,1.12325,1.12315,1.1232,53700001.0
2006-06-29 03:27:00,1.12318,1.1232,1.12318,1.1232,39700002.0
2006-06-29 03:28:00,1.1232,1.1232,1.1232,1.1232,45699999.0
2006-06-29 03:29:00,1.1232,1.1232,1.1231,1.12312,102199998.0
2006-06-29 03:30:00,1.1232,1.12328,1.12315,1.12315,122300004.0
2006-06-29 03:31:00,1.12315,1.1232,1.1231,1.1232,51500001.0
2006-06-29 03:32:00,1.1232,1.1232,1.1232,1.1232,37900002.0
2006-06-29 03:33:00,1.1231,1.12322,1.1231,1.12322,40500001.0
2006-06-29 03:34:00,1.12318,1.12325,1.12318,1.12325,22200000.0
2006-06-29 03:35:00,1.12314,1.12315,1.12312,1.12312,42200000.0
2006-06-29 03:36:00,1.12318,1.12318,1.12309,1.12318,72300002.0
2006-06-29 03:37:00,1.1231,1.1231,1.1231,1.1231,8800000.0
2006-06-29 03:38:00,1.12305,1.12315,1.12305,1.12315,48000002.0
2006-06-29 03:39:00,1.1231,1.12315,1.12308,1.1231,103500000.0
2006-06-29 03:40:00,1.12303,1.12312,1.12303,1.12303,36200000.0
2006-06-29 03:41:00,1.123,1.12305,1.12295,1.12305,117300001.0
2006-06-29 03:42:00,1.12291,1.12294,1.12291,1.12294,5000000.0
2006-06-29 03:43:00,1.12298,1.12309,1.12294,1.12294,102500003.0
2006-06-29 03:44:00,1.123,1.123,1.12292,1.12292,40799999.0
2006-06-29 03:45:00,1.12297,1.12305,1.12295,1.12295,147400002.0
2006-06-29 03:46:00,1.123,1.12303,1.123,1.12303,12800000.0
2006-06-29 03:47:00,1.12305,1.1231,1.12302,1.1231,148100000.0
2006-06-29 03:48:00,1.12309,1.12327,1.12308,1.12308,89900000.0
2006-06-29 03:49:00,1.1231,1.12313,1.12305,1.12305,64400000.0
2006-06-29 03:50:00,1.12305,1.12315,1.12305,1.12315,33700000.0
2006-06-29 03:51:00,1.1231,1.1231,1.1231,1.1231,10300000.0
2006-06-29 03:52:00,1.12306,1.12306,1.12295,1.12295,47699999.0
2006-06-29 03:53:00,1.12295,1.12295,1.12285,1.12295,144800003.0
2006-06-29 03:54:00,1.1229,1.1229,1.12285,1.1229,65499999.0
2006-06-29 03:55:00,1.1229,1.1229,1.1229,1.1229,31100000.0
2006-06-29 03:56:00,1.12282,1.12295,1.12282,1.12285,81900003.0
2006-06-29 03:57:00,1.1229,1.1229,1.1229,1.1229,38400002.0
2006-06-29 03:58:00,1.12278,1.12288,1.12278,1.12288,18700000.0
2006-06-29 03:59:00,1.12285,1.12285,1.12285,1.12285,13500000.0
2006-06-29 04:00:00,1.12282,1.12293,1.12282,1.12293,20000000.0
2006-06-29 04:01:00,1.12293,1.12293,1.12279,1.12279,20800000.0
2006-06-29 04:02:00,1.12297,1.12297,1.12291,1.12292,185200002.0
2006-06-29 04:03:00,1.12293,1.12301,1.12277,1.12301,70000001.0
2006-06-29 04:04:00,1.12293,1.12293,1.12277,1.12277,29700000.0
2006-06-29 04:05:00,1.1227,1.12296,1.1227,1.12271,96100000.0
2006-06-29 04:06:00,1.12272,1.12272,1.12262,1.1227,49800000.0
2006-06-29 04:07:00,1.1227,1.12275,1.12265,1.12275,59000000.0
2006-06-29 04:08:00,1.12265,1.1227,1.12265,1.1227,15600000.0
2006-06-29 04:09:00,1.12272,1.12275,1.1227,1.12272,82500003.0
2006-06-29 04:10:00,1.1227,1.1227,1.1226,1.1227,152099998.0
2006-06-29 04:11:00,1.12265,1.1227,1.12265,1.1227,39200000.0
2006-06-29 04:12:00,1.12272,1.12275,1.12265,1.1227,174499999.0
2006-06-29 04:13:00,1.12275,1.12275,1.1227,1.1227,51999999.0
2006-06-29 04:14:00,1.1227,1.12275,1.12265,1.12265,26400000.0
2006-06-29 04:15:00,1.12265,1.12265,1.12265,1.12265,27100000.0
2006-06-29 04:16:00,1.12272,1.12283,1.12272,1.12283,37599999.0
2006-06-29 04:17:00,1.1228,1.12288,1.1228,1.12288,40100000.0
2006-06-29 04:18:00,1.12294,1.12298,1.12294,1.12298,32299999.0
2006-06-29 04:19:00,1.12295,1.12305,1.1228,1.1228,84300000.0
2006-06-29 04:20:00,1.12305,1.12305,1.123,1.123,1600000.0
2006-06-29 04:21:00,1.12295,1.123,1.1229,1.12298,94100001.0
2006-06-29 04:22:00,1.12295,1.12305,1.12292,1.12302,192499999.0
2006-06-29 04:23:00,1.12298,1.12298,1.12286,1.12286,85300000.0
2006-06-29 04:24:00,1.1228,1.1228,1.12268,1.12268,47800000.0
2006-06-29 04:25:00,1.12281,1.12289,1.12281,1.12289,40700000.0
2006-06-29 04:26:00,1.12295,1.12295,1.12295,1.12295,67799998.0
2006-06-29 04:27:00,1.123,1.12308,1.123,1.12308,49500001.0
2006-06-29 04:28:00,1.12284,1.12284,1.12275,1.12275,58200000.0
2006-06-29 04:29:00,1.1228,1.12282,1.1227,1.12275,106000001.0
2006-06-29 04:30:00,1.12288,1.12288,1.12282,1.12283,66200000.0
2006-06-29 04:31:00,1.12295,1.12295,1.12285,1.1229,36000000.0
2006-06-29 04:32:00,1.12282,1.12292,1.12282,1.1229,81099999.0
2006-06-29 04:33:00,1.12285,1.12289,1.12275,1.12277,61899999.0
2006-06-29 04:34:00,1.12282,1.1229,1.12279,1.1228,162200002.0
2006-06-29 04:35:00,1.12282,1.12282,1.1228,1.1228,1600000.0
2006-06-29 04:36:00,1.12277,1.12285,1.12277,1.12285,72600000.0
2006-06-29 04:37:00,1.1228,1.12282,1.1228,1.12282,21000000.0
2006-06-29 04:38:00,1.12279,1.12282,1.12271,1.12278,94899999.0
2006-06-29 04:39:00,1.12278,1.1228,1.12278,1.1228,35899999.0
2006-06-29 04:40:00,1.12278,1.1228,1.12275,1.12275,46499999.0
2006-06-29 04:41:00,1.1228,1.1228,1.12275,1.12275,16000000.0
2006-06-29 04:42:00,1.1228,1.1228,1.1228,1.1228,14400000.0
2006-06-29 04:43:00,1.12278,1.12285,1.1227,1.1228,126499999.0
2006-06-29 04:44:00,1.1228,1.1228,1.1228,1.1228,26600000.0
2006-06-29 04:45:00,1.12278,1.12279,1.12271,1.12273,85000002.0
2006-06-29 04:46:00,1.12282,1.12288,1.12279,1.12288,91899998.0
2006-06-29 04:47:00,1.12285,1.12295,1.12285,1.12287,86100000.0
2006-06-29 04:48:00,1.1229,1.1229,1.12285,1.12285,51599998.0
2006-06-29 04:49:00,1.1229,1.1229,1.12282,1.12285,128599999.0
2006-06-29 04:50:00,1.12285,1.12295,1.12285,1.12285,59300001.0
2006-06-29 04:51:00,1.12292,1.12292,1.1228,1.1228,115000001.0
2006-06-29 04:52:00,1.1228,1.1228,1.1227,1.12277,21600000.0
2006-06-29 04:53:00,1.12277,1.12285,1.12275,1.1228,14400000.0
2006-06-29 04:54:00,1.1228,1.12282,1.12275,1.1228,51300000.0
2006-06-29 04:55:00,1.12275,1.12285,1.12275,1.12282,76200000.0
2006-06-29 04:56:00,1.12275,1.12285,1.12272,1.1228,72000000.0
2006-06-29 04:57:00,1.12283,1.12283,1.12272,1.12275,62600000.0
2006-06-29 04:58:00,1.12277,1.12278,1.12277,1.12278,54400002.0
2006-06-29 04:59:00,1.12277,1.1228,1.12272,1.12277,132800000.0
2006-06-29 05:00:00,1.12284,1.12284,1.12276,1.12276,23000001.0
2006-06-29 05:01:00,1.1229,1.1229,1.12285,1.1229,100400000.0
2006-06-29 05:02:00,1.1229,1.12298,1.12283,1.1229,100700001.0
2006-06-29 05:03:00,1.12292,1.12295,1.12292,1.12295,3200000.0
2006-06-29 05:04:00,1.12285,1.12295,1.12285,1.1229,47300000.0
2006-06-29 05:05:00,1.12296,1.12296,1.12296,1.12296,11400000.0
2006-06-29 05:06:00,1.123,1.123,1.123,1.123,2400000.0
2006-06-29 05:07:00,1.12308,1.12308,1.12292,1.123,72300000.0
2006-06-29 05:08:00,1.123,1.123,1.123,1.123,1600000.0
2006-06-29 05:09:00,1.12298,1.12298,1.1228,1.12281,124700000.0
2006-06-29 05:10:00,1.12285,1.1229,1.12282,1.12288,30699999.0
2006-06-29 05:11:00,1.12292,1.12292,1.12285,1.12285,47100000.0
2006-06-29 05:12:00,1.12295,1.12295,1.1229,1.1229,86500000.0
2006-06-29 05:13:00,1.12282,1.12292,1.12282,1.12288,85500000.0
2006-06-29 05:14:00,1.12292,1.12292,1.12285,1.1229,49600000.0
2006-06-29 05:15:00,1.12285,1.1229,1.12283,1.12283,50300000.0
2006-06-29 05:16:00,1.12295,1.12298,1.12285,1.12285,110500000.0
2006-06-29 05:17:00,1.1229,1.12292,1.12285,1.12285,75700001.0
2006-06-29 05:18:00,1.12288,1.12295,1.12288,1.1229,70999999.0
2006-06-29 05:19:00,1.1229,1.1229,1.12282,1.12282,39700001.0
2006-06-29 05:20:00,1.12298,1.12298,1.12285,1.1229,22900000.0
2006-06-29 05:21:00,1.12294,1.12296,1.12294,1.12296,74500000.0
2006-06-29 05:22:00,1.123,1.123,1.12295,1.123,30300001.0
2006-06-29 05:23:00,1.12298,1.12305,1.12295,1.12298,73099998.0
2006-06-29 05:24:00,1.12305,1.12305,1.12305,1.12305,3200000.0
2006-06-29 05:25:00,1.123,1.123,1.123,1.123,5600000.0
2006-06-29 05:26:00,1.12305,1.12313,1.12303,1.12303,10400000.0
2006-06-29 05:27:00,1.12305,1.1231,1.12305,1.1231,4000000.0
2006-06-29 05:28:00,1.1231,1.1231,1.1231,1.1231,6400000.0
2006-06-29 05:29:00,1.1231,1.1231,1.12305,1.12307,110300001.0
2006-06-29 05:30:00,1.12302,1.1231,1.12302,1.12305,134899999.0
2006-06-29 05:31:00,1.1231,1.12315,1.12302,1.1231,37700000.0
2006-06-29 05:32:00,1.12312,1.12312,1.12303,1.12312,43600000.0
2006-06-29 05:33:00,1.1231,1.1231,1.1231,1.1231,21700000.0
2006-06-29 05:34:00,1.12305,1.1231,1.12303,1.12303,69900001.0
2006-06-29 05:35:00,1.1231,1.1231,1.12308,1.12308,32800000.0
2006-06-29 05:36:00,1.1231,1.12315,1.1231,1.12315,76600001.0
2006-06-29 05:37:00,1.12305,1.1231,1.12305,1.1231,33600000.0
2006-06-29 05:38:00,1.1231,1.12315,1.123,1.123,68599999.0
2006-06-29 05:39:00,1.1231,1.12314,1.12301,1.12314,135299999.0
2006-06-29 05:40:00,1.12307,1.12314,1.123,1.12303,109000001.0
2006-06-29 05:41:00,1.12305,1.12313,1.12304,1.12313,29000001.0
2006-06-29 05:42:00,1.12315,1.12315,1.1231,1.1231,31899999.0
2006-06-29 05:43:00,1.12302,1.12318,1.12302,1.12318,4000000.0
2006-06-29 05:44:00,1.12305,1.12315,1.12305,1.12308,67799998.0
2006-06-29 05:45:00,1.123,1.12315,1.123,1.12305,54599999.0
2006-06-29 05:46:00,1.1231,1.12315,1.1231,1.12315,41200001.0
2006-06-29 05:47:00,1.1231,1.12312,1.12302,1.1231,105200002.0
2006-06-29 05:48:00,1.12305,1.1231,1.12305,1.1231,31800001.0
2006-06-29 05:49:00,1.12312,1.12312,1.12302,1.12306,116899999.0
2006-06-29 05:50:00,1.12305,1.12312,1.12305,1.1231,93200002.0
2006-06-29 05:51:00,1.123,1.12315,1.123,1.12305,61300000.0
2006-06-29 05:52:00,1.12317,1.1232,1.12304,1.12304,183400003.0
2006-06-29 05:53:00,1.12305,1.12312,1.12294,1.12312,112400002.0
2006-06-29 05:54:00,1.12315,1.12315,1.1231,1.1231,14000000.0
2006-06-29 05:55:00,1.1231,1.12312,1.12305,1.12312,30700000.0
2006-06-29 05:56:00,1.12312,1.12312,1.12302,1.12307,52799998.0
2006-06-29 05:57:00,1.12305,1.1231,1.12305,1.1231,141400001.0
2006-06-29 05:58:00,1.12307,1.1231,1.12303,1.12304,167999998.0
2006-06-29 05:59:00,1.12305,1.12308,1.12296,1.12308,110700001.0
2006-06-29 06:00:00,1.12305,1.12305,1.123,1.123,54700001.0
2006-06-29 06:01:00,1.12302,1.12313,1.12295,1.12309,59800001.0
2006-06-29 06:02:00,1.12305,1.12315,1.123,1.12305,81899999.0
2006-06-29 06:03:00,1.12305,1.12312,1.12305,1.1231,120000000.0
2006-06-29 06:04:00,1.12305,1.12311,1.123,1.12311,65500000.0
2006-06-29 06:05:00,1.12323,1.12323,1.12315,1.1232,101699999.0
2006-06-29 06:06:00,1.1233,1.1233,1.12325,1.12325,103600000.0
2006-06-29 06:07:00,1.12335,1.12335,1.12325,1.12327,49800002.0
2006-06-29 06:08:00,1.12331,1.12341,1.1233,1.12332,76800000.0
2006-06-29 06:09:00,1.1233,1.1233,1.12325,1.12325,44400000.0
2006-06-29 06:10:00,1.12338,1.12338,1.1232,1.12332,56700000.0
2006-06-29 06:11:00,1.1233,1.12335,1.12325,1.12328,80800000.0
2006-06-29 06:12:00,1.12318,1.12318,1.12299,1.12299,38599999.0
2006-06-29 06:13:00,1.12307,1.12314,1.12305,1.12305,68100003.0
2006-06-29 06:14:00,1.123,1.123,1.12295,1.123,55100000.0
2006-06-29 06:15:00,1.12302,1.12322,1.12302,1.12322,32100000.0
2006-06-29 06:16:00,1.12318,1.12319,1.1231,1.12315,76400000.0
2006-06-29 06:17:00,1.1231,1.12315,1.12305,1.1231,32700000.0
2006-06-29 06:18:00,1.12312,1.12317,1.12305,1.1231,96300000.0
2006-06-29 06:19:00,1.12315,1.12315,1.12307,1.1231,100899999.0
2006-06-29 06:20:00,1.12307,1.1231,1.12307,1.1231,101399999.0
2006-06-29 06:21:00,1.12305,1.1231,1.123,1.1231,72800000.0
2006-06-29 06:22:00,1.12309,1.1231,1.12302,1.1231,51800000.0
2006-06-29 06:23:00,1.12304,1.12304,1.12299,1.12303,35100000.0
2006-06-29 06:24:00,1.12302,1.12308,1.123,1.12308,63800001.0
2006-06-29 06:25:00,1.1231,1.1231,1.12288,1.12306,204800001.0
2006-06-29 06:26:00,1.12306,1.12312,1.12298,1.12298,81500000.0
2006-06-29 06:27:00,1.12304,1.1231,1.12303,1.12308,79400002.0
2006-06-29 06:28:00,1.12295,1.12307,1.12295,1.12298,131199999.0
2006-06-29 06:29:00,1.12305,1.12315,1.12305,1.1231,113100000.0
2006-06-29 06:30:00,1.12312,1.12312,1.12312,1.12312,800000.0
2006-06-29 06:31:00,1.1231,1.12315,1.12305,1.12305,99800002.0
2006-06-29 06:32:00,1.1231,1.1231,1.1231,1.1231,33500000.0
2006-06-29 06:33:00,1.1231,1.1231,1.123,1.123,60799999.0
2006-06-29 06:34:00,1.12309,1.12317,1.12309,1.12317,56899999.0
2006-06-29 06:35:00,1.12314,1.12321,1.12307,1.12307,141899999.0
2006-06-29 06:36:00,1.12305,1.12316,1.12305,1.12312,104800002.0
2006-06-29 06:37:00,1.1231,1.12312,1.12305,1.1231,87599998.0
2006-06-29 06:38:00,1.12318,1.12318,1.1231,1.1231,53400000.0
2006-06-29 06:39:00,1.12308,1.1231,1.12305,1.1231,73800002.0
2006-06-29 06:40:00,1.12315,1.12315,1.12305,1.12313,135500003.0
2006-06-29 06:41:00,1.12308,1.12308,1.12299,1.12302,115200002.0
2006-06-29 06:42:00,1.12301,1.12308,1.12297,1.12308,53500001.0
2006-06-29 06:43:00,1.12302,1.12309,1.12302,1.12309,58900000.0
2006-06-29 06:44:00,1.12302,1.12312,1.12302,1.12305,48600000.0
2006-06-29 06:45:00,1.1231,1.12315,1.12305,1.12305,73499999.0
2006-06-29 06:46:00,1.12318,1.12318,1.12313,1.12313,13400000.0
2006-06-29 06:47:00,1.12315,1.12325,1.12315,1.1232,74100001.0
2006-06-29 06:48:00,1.1232,1.12323,1.12315,1.12323,143499998.0
2006-06-29 06:49:00,1.12315,1.12315,1.12315,1.12315,8000000.0
2006-06-29 06:50:00,1.12318,1.12318,1.12311,1.12311,70400002.0
2006-06-29 06:51:00,1.12308,1.1231,1.1228,1.1231,15400000.0
2006-06-29 06:52:00,1.1231,1.12315,1.123,1.12305,142200003.0
2006-06-29 06:53:00,1.12308,1.12308,1.12308,1.12308,600000.0
2006-06-29 06:54:00,1.1231,1.1231,1.1231,1.1231,48899999.0
2006-06-29 06:55:00,1.12315,1.12315,1.1231,1.1231,68800002.0
2006-06-29 06:56:00,1.1231,1.12315,1.1231,1.1231,56100001.0
2006-06-29 06:57:00,1.1231,1.1231,1.12305,1.12305,6400000.0
2006-06-29 06:58:00,1.1231,1.1231,1.1231,1.1231,1600000.0
2006-06-29 06:59:00,1.123,1.12309,1.12297,1.12308,150400001.0
2006-06-29 07:00:00,1.12305,1.1231,1.12305,1.12305,61000001.0
2006-06-29 07:01:00,1.12315,1.12315,1.12305,1.12305,98500000.0
2006-06-29 07:02:00,1.1231,1.1231,1.12302,1.12302,28700000.0
2006-06-29 07:03:00,1.12315,1.12315,1.12305,1.1231,113300002.0
2006-06-29 07:04:00,1.12305,1.1231,1.123,1.1231,97199999.0
2006-06-29 07:05:00,1.12307,1.12316,1.12307,1.12313,78100003.0
2006-06-29 07:06:00,1.1232,1.12327,1.12315,1.12315,68200001.0
2006-06-29 07:07:00,1.1231,1.12312,1.12305,1.12305,53399999.0
2006-06-29 07:08:00,1.12305,1.12305,1.12305,1.12305,23800000.0
2006-06-29 07:09:00,1.12305,1.12315,1.12305,1.12305,36300001.0
2006-06-29 07:10:00,1.1231,1.12312,1.1231,1.12312,59799999.0
2006-06-29 07:11:00,1.1231,1.1231,1.1231,1.1231,40700001.0
2006-06-29 07:12:00,1.12306,1.12319,1.12306,1.12308,112800003.0
2006-06-29 07:13:00,1.12303,1.12305,1.12281,1.12305,98899998.0
2006-06-29 07:14:00,1.12308,1.12323,1.12308,1.12323,115100001.0
2006-06-29 07:15:00,1.12327,1.12332,1.12327,1.1233,85900000.0
2006-06-29 07:16:00,1.1233,1.12335,1.1232,1.12325,134300001.0
2006-06-29 07:17:00,1.12328,1.1233,1.12328,1.1233,3200000.0
2006-06-29 07:18:00,1.12325,1.1233,1.12325,1.1233,53300000.0
2006-06-29 07:19:00,1.12325,1.1233,1.12325,1.1233,10500000.0
2006-06-29 07:20:00,1.12321,1.12324,1.12321,1.12324,21500000.0
2006-06-29 07:21:00,1.12318,1.12327,1.12318,1.12327,102600000.0
2006-06-29 07:22:00,1.12325,1.1233,1.12325,1.1233,108799998.0
2006-06-29 07:23:00,1.12325,1.12325,1.12312,1.12321,110300000.0
2006-06-29 07:24:00,1.12315,1.12315,1.12303,1.12303,42500000.0
2006-06-29 07:25:00,1.123,1.12305,1.12295,1.12295,75299999.0
2006-06-29 07:26:00,1.123,1.12302,1.12295,1.12295,20700000.0
2006-06-29 07:27:00,1.123,1.123,1.12297,1.12297,24700000.0
2006-06-29 07:28:00,1.12295,1.12308,1.12295,1.123,217900001.0
2006-06-29 07:29:00,1.12292,1.123,1.12292,1.123,9600000.0
2006-06-29 07:30:00,1.12295,1.12295,1.12295,1.12295,32000000.0
2006-06-29 07:31:00,1.123,1.12305,1.12292,1.123,127800000.0
2006-06-29 07:32:00,1.12305,1.12305,1.123,1.123,15200000.0
2006-06-29 07:33:00,1.123,1.12302,1.12295,1.123,60000000.0
2006-06-29 07:34:00,1.12295,1.123,1.12295,1.123,186900000.0
2006-06-29 07:35:00,1.12294,1.12307,1.12294,1.12305,127500002.0
2006-06-29 07:36:00,1.12305,1.12315,1.12302,1.12308,92399999.0
2006-06-29 07:37:00,1.1231,1.1231,1.1231,1.1231,4500000.0
2006-06-29 07:38:00,1.12312,1.12312,1.12299,1.12303,38500000.0
2006-06-29 07:39:00,1.12295,1.123,1.12295,1.12297,80800000.0
2006-06-29 07:40:00,1.12295,1.123,1.12295,1.12298,29000000.0
2006-06-29 07:41:00,1.12298,1.12318,1.12298,1.12304,124200000.0
2006-06-29 07:42:00,1.12307,1.12311,1.12301,1.12308,36399999.0
2006-06-29 07:43:00,1.12305,1.12305,1.12295,1.12295,18600000.0
2006-06-29 07:44:00,1.12304,1.1231,1.123,1.12307,114900001.0
2006-06-29 07:45:00,1.12292,1.12307,1.12292,1.12305,84599999.0
2006-06-29 07:46:00,1.12297,1.123,1.12297,1.123,12000000.0
2006-06-29 07:47:00,1.12295,1.123,1.12295,1.123,31899999.0
2006-06-29 07:48:00,1.123,1.12305,1.123,1.123,145100001.0
2006-06-29 07:49:00,1.123,1.12305,1.12295,1.123,81200000.0
2006-06-29 07:50:00,1.12305,1.12305,1.12305,1.12305,8800000.0
2006-06-29 07:51:00,1.12299,1.12299,1.12285,1.12285,65600000.0
2006-06-29 07:52:00,1.1229,1.1229,1.12285,1.12285,19100001.0
2006-06-29 07:53:00,1.12292,1.12298,1.12292,1.12298,54300000.0
2006-06-29 07:54:00,1.123,1.12305,1.12295,1.12295,78600002.0
2006-06-29 07:55:00,1.12299,1.12301,1.12289,1.12298,99299999.0
2006-06-29 07:56:00,1.1229,1.12295,1.12277,1.12288,154900002.0
2006-06-29 07:57:00,1.1229,1.1229,1.12288,1.12288,5600000.0
2006-06-29 07:58:00,1.1229,1.1229,1.12283,1.1229,58800000.0
2006-06-29 07:59:00,1.12285,1.12292,1.12285,1.1229,64000002.0
2006-06-29 08:00:00,1.12285,1.12295,1.1228,1.12288,71700001.0
2006-06-29 08:01:00,1.12282,1.12291,1.12278,1.12286,101299998.0
2006-06-29 08:02:00,1.12275,1.12285,1.12275,1.1228,22300000.0
2006-06-29 08:03:00,1.12277,1.12285,1.12275,1.12285,72900000.0
2006-06-29 08:04:00,1.12279,1.12281,1.12258,1.12262,53400001.0
2006-06-29 08:05:00,1.12248,1.12249,1.12241,1.12242,156799997.0
2006-06-29 08:06:00,1.12242,1.12242,1.12225,1.12234,122499999.0
2006-06-29 08:07:00,1.1223,1.12233,1.12225,1.1223,46900000.0
2006-06-29 08:08:00,1.12233,1.12233,1.1223,1.1223,54500000.0
2006-06-29 08:09:00,1.12225,1.12226,1.12205,1.12205,176300001.0
2006-06-29 08:10:00,1.12212,1.12212,1.12175,1.12185,145500000.0
2006-06-29 08:11:00,1.12185,1.12202,1.12183,1.12202,38300000.0
2006-06-29 08:12:00,1.12212,1.12213,1.12212,1.12213,7200000.0
2006-06-29 08:13:00,1.12223,1.12227,1.12215,1.12215,77499999.0
2006-06-29 08:14:00,1.12215,1.12225,1.12215,1.1222,77899998.0
2006-06-29 08:15:00,1.12222,1.12232,1.12221,1.12232,75500000.0
2006-06-29 08:16:00,1.12235,1.12247,1.12235,1.12235,147600001.0
2006-06-29 08:17:00,1.12245,1.12254,1.12245,1.12248,71400000.0
2006-06-29 08:18:00,1.12245,1.12245,1.12245,1.12245,31200001.0
2006-06-29 08:19:00,1.12255,1.12255,1.1225,1.12255,25700000.0
2006-06-29 08:20:00,1.1225,1.1225,1.1225,1.1225,108300002.0
2006-06-29 08:21:00,1.12255,1.12255,1.12245,1.1225,122200001.0
2006-06-29 08:22:00,1.1225,1.12252,1.12248,1.1225,55600000.0
2006-06-29 08:23:00,1.12251,1.12263,1.12249,1.12259,162800001.0
2006-06-29 08:24:00,1.12257,1.1226,1.12255,1.1226,69699999.0
2006-06-29 08:25:00,1.1226,1.1226,1.12252,1.1226,88899998.0
2006-06-29 08:26:00,1.12258,1.12262,1.12247,1.12262,103800002.0
2006-06-29 08:27:00,1.1225,1.12265,1.1225,1.12262,35699999.0
2006-06-29 08:28:00,1.1226,1.1226,1.1226,1.1226,1600000.0
2006-06-29 08:29:00,1.12258,1.12258,1.12247,1.12247,63400001.0
2006-06-29 08:30:00,1.12252,1.1226,1.12252,1.12253,77900003.0
2006-06-29 08:31:00,1.12255,1.12259,1.12251,1.12259,121800002.0
2006-06-29 08:32:00,1.12265,1.12265,1.12252,1.1226,124400000.0
2006-06-29 08:33:00,1.12255,1.12265,1.12255,1.12265,89000001.0
2006-06-29 08:34:00,1.1226,1.12265,1.12255,1.12265,109400000.0
2006-06-29 08:35:00,1.12266,1.12266,1.12246,1.12254,82100001.0
2006-06-29 08:36:00,1.12257,1.12257,1.12251,1.12251,36900000.0
2006-06-29 08:37:00,1.1226,1.1226,1.1226,1.1226,15000000.0
2006-06-29 08:38:00,1.12257,1.12257,1.12247,1.12255,52100000.0
2006-06-29 08:39:00,1.12257,1.12271,1.12257,1.12263,60100000.0
2006-06-29 08:40:00,1.12257,1.1226,1.12257,1.1226,17500000.0
2006-06-29 08:41:00,1.12258,1.12261,1.12249,1.12249,94500001.0
2006-06-29 08:42:00,1.12255,1.1226,1.12255,1.1226,103700001.0
2006-06-29 08:43:00,1.12265,1.12265,1.12252,1.12255,142999998.0
2006-06-29 08:44:00,1.12265,1.12265,1.12265,1.12265,52000000.0
2006-06-29 08:45:00,1.1226,1.12263,1.12258,1.1226,90199997.0
2006-06-29 08:46:00,1.1226,1.12262,1.1226,1.12262,22400000.0
2006-06-29 08:47:00,1.1226,1.1226,1.12252,1.12252,32800000.0
2006-06-29 08:48:00,1.1226,1.1226,1.12255,1.12255,16900000.0
2006-06-29 08:49:00,1.1226,1.12265,1.1226,1.12265,4500000.0
2006-06-29 08:50:00,1.12255,1.12265,1.12255,1.12265,103499998.0
2006-06-29 08:51:00,1.1226,1.1226,1.1226,1.1226,4000000.0
2006-06-29 08:52:00,1.12259,1.12259,1.12253,1.12254,79800000.0
2006-06-29 08:53:00,1.1225,1.12255,1.12245,1.12248,156800002.0
2006-06-29 08:54:00,1.12245,1.12255,1.12245,1.12255,106000001.0
2006-06-29 08:55:00,1.1225,1.12255,1.12243,1.12255,82900001.0
2006-06-29 08:56:00,1.1225,1.12255,1.1225,1.12255,122100001.0
2006-06-29 08:57:00,1.12253,1.12267,1.12251,1.12253,111200001.0
2006-06-29 08:58:00,1.12258,1.12262,1.12248,1.1226,59800000.0
2006-06-29 08:59:00,1.12258,1.12262,1.12256,1.12258,53700000.0
2006-06-29 09:00:00,1.12257,1.12263,1.12248,1.12248,68199999.0
2006-06-29 09:01:00,1.12245,1.12245,1.12245,1.12245,54999999.0
2006-06-29 09:02:00,1.12245,1.12245,1.1223,1.1223,66800002.0
2006-06-29 09:03:00,1.12239,1.12242,1.12231,1.12232,77399999.0
2006-06-29 09:04:00,1.12231,1.12239,1.1223,1.12235,58699999.0
2006-06-29 09:05:00,1.12235,1.12235,1.1223,1.1223,60300001.0
2006-06-29 09:06:00,1.12228,1.12237,1.12228,1.12232,70199997.0
2006-06-29 09:07:00,1.12231,1.12231,1.12208,1.12209,108400000.0
2006-06-29 09:08:00,1.12213,1.12232,1.12213,1.12232,54400000.0
2006-06-29 09:09:00,1.12225,1.12228,1.12225,1.12228,49600000.0
2006-06-29 09:10:00,1.12222,1.12224,1.12208,1.12208,55899999.0
2006-06-29 09:11:00,1.12203,1.12213,1.12203,1.1221,149799999.0
2006-06-29 09:12:00,1.12209,1.1221,1.12198,1.1221,67800000.0
2006-06-29 09:13:00,1.12199,1.12199,1.12191,1.12191,8800000.0
2006-06-29 09:14:00,1.12195,1.12195,1.1219,1.1219,71900001.0
2006-06-29 09:15:00,1.1219,1.1219,1.12185,1.12185,68899999.0
2006-06-29 09:16:00,1.1219,1.1219,1.12187,1.12187,77100003.0
2006-06-29 09:17:00,1.12187,1.12195,1.12185,1.12185,112200004.0
2006-06-29 09:18:00,1.12183,1.12185,1.12183,1.12185,32200000.0
2006-06-29 09:19:00,1.12185,1.12195,1.12185,1.12185,14700000.0
2006-06-29 09:20:00,1.12192,1.12203,1.12185,1.12203,66600001.0
2006-06-29 09:21:00,1.122,1.122,1.122,1.122,31500000.0
2006-06-29 09:22:00,1.12205,1.12205,1.12202,1.12202,12000000.0
2006-06-29 09:23:00,1.122,1.12205,1.122,1.12205,58000000.0
2006-06-29 09:24:00,1.1221,1.1221,1.122,1.122,28800000.0
2006-06-29 09:25:00,1.12205,1.1221,1.122,1.12205,114199998.0
2006-06-29 09:26:00,1.12205,1.12205,1.12205,1.12205,39300002.0
2006-06-29 09:27:00,1.12207,1.12214,1.12203,1.12207,144399998.0
2006-06-29 09:28:00,1.12212,1.12212,1.12205,1.12209,61600001.0
2006-06-29 09:29:00,1.12208,1.12215,1.12208,1.12215,25500000.0
2006-06-29 09:30:00,1.1221,1.1221,1.12208,1.12208,21000000.0
2006-06-29 09:31:00,1.1221,1.12212,1.12203,1.12203,107100001.0
2006-06-29 09:32:00,1.12191,1.12191,1.12185,1.12185,41199999.0
2006-06-29 09:33:00,1.12185,1.12197,1.1218,1.12182,148300003.0
2006-06-29 09:34:00,1.12182,1.12191,1.12182,1.12191,20000000.0
2006-06-29 09:35:00,1.12197,1.12197,1.12188,1.12192,91500000.0
2006-06-29 09:36:00,1.12188,1.12188,1.12184,1.12184,79200001.0
2006-06-29 09:37:00,1.12188,1.12196,1.12184,1.12185,41100000.0
2006-06-29 09:38:00,1.1219,1.12195,1.12183,1.1219,109900000.0
2006-06-29 09:39:00,1.12192,1.12203,1.1219,1.12202,54700001.0
2006-06-29 09:40:00,1.12196,1.12199,1.12196,1.12199,48100000.0
2006-06-29 09:41:00,1.12182,1.12189,1.12182,1.12185,143200004.0
2006-06-29 09:42:00,1.12195,1.12195,1.12187,1.12195,32000000.0
2006-06-29 09:43:00,1.1219,1.12197,1.1219,1.1219,49700000.0
2006-06-29 09:44:00,1.12185,1.12195,1.12185,1.1219,35700000.0
2006-06-29 09:45:00,1.1219,1.12192,1.12176,1.12188,42100002.0
2006-06-29 09:46:00,1.12192,1.12197,1.12189,1.12189,125200001.0
2006-06-29 09:47:00,1.12183,1.12193,1.12183,1.1219,76600001.0
2006-06-29 09:48:00,1.12189,1.12194,1.12183,1.12185,17500000.0
2006-06-29 09:49:00,1.12192,1.12192,1.1219,1.1219,45600000.0
2006-06-29 09:50:00,1.12185,1.1219,1.12185,1.1219,18400000.0
2006-06-29 09:51:00,1.12185,1.12185,1.12169,1.1217,96500001.0
2006-06-29 09:52:00,1.12163,1.1218,1.12163,1.12175,103200000.0
2006-06-29 09:53:00,1.1218,1.1218,1.1217,1.1218,60700000.0
2006-06-29 09:54:00,1.12179,1.12179,1.12165,1.12167,84000000.0
2006-06-29 09:55:00,1.1217,1.12175,1.12165,1.12175,155100002.0
2006-06-29 09:56:00,1.12167,1.12168,1.12154,1.12157,127100000.0
2006-06-29 09:57:00,1.12155,1.1216,1.12147,1.1215,108999999.0
2006-06-29 09:58:00,1.12155,1.12155,1.12155,1.12155,8000000.0
2006-06-29 09:59:00,1.12155,1.1216,1.12155,1.12157,60900002.0
2006-06-29 10:00:00,1.12144,1.12152,1.12138,1.12152,152999998.0
2006-06-29 10:01:00,1.1215,1.12161,1.1215,1.12161,21900000.0
2006-06-29 10:02:00,1.12166,1.12173,1.1214,1.1214,180700000.0
2006-06-29 10:03:00,1.12148,1.12157,1.12146,1.12146,89199999.0
2006-06-29 10:04:00,1.12157,1.1216,1.12142,1.12154,81600002.0
2006-06-29 10:05:00,1.12144,1.12144,1.12133,1.12133,8700000.0
2006-06-29 10:06:00,1.12143,1.12151,1.12137,1.12144,64900001.0
2006-06-29 10:07:00,1.12127,1.12135,1.12127,1.12135,32500000.0
2006-06-29 10:08:00,1.1214,1.1215,1.1214,1.1215,9600000.0
2006-06-29 10:09:00,1.12153,1.12153,1.1215,1.12151,91700000.0
2006-06-29 10:10:00,1.12145,1.1215,1.12145,1.12147,67000001.0
2006-06-29 10:11:00,1.12153,1.12156,1.12133,1.12133,134999997.0
2006-06-29 10:12:00,1.12131,1.12149,1.12131,1.12143,109400002.0
2006-06-29 10:13:00,1.12137,1.12152,1.12137,1.12152,101200000.0
2006-06-29 10:14:00,1.12153,1.12167,1.12151,1.12167,86699999.0
2006-06-29 10:15:00,1.12179,1.12193,1.12166,1.12191,234799998.0
2006-06-29 10:16:00,1.12194,1.12205,1.1219,1.1219,181299999.0
2006-06-29 10:17:00,1.12191,1.12192,1.12177,1.12177,110399999.0
2006-06-29 10:18:00,1.12177,1.12185,1.12175,1.12175,97400000.0
2006-06-29 10:19:00,1.12175,1.12182,1.12175,1.12175,86500001.0
2006-06-29 10:20:00,1.1218,1.12219,1.1218,1.12219,107800000.0
2006-06-29 10:21:00,1.12212,1.12227,1.12198,1.12227,107999999.0
2006-06-29 10:22:00,1.12223,1.12235,1.12221,1.1223,71600000.0
2006-06-29 10:23:00,1.12237,1.12247,1.12237,1.12247,30600000.0
2006-06-29 10:24:00,1.12255,1.12255,1.12237,1.12255,74200000.0
2006-06-29 10:25:00,1.12246,1.12249,1.12233,1.12247,168600002.0
2006-06-29 10:26:00,1.12246,1.12246,1.12231,1.12245,111299999.0
2006-06-29 10:27:00,1.12242,1.12254,1.12239,1.1224,67900000.0
2006-06-29 10:28:00,1.12233,1.12233,1.12219,1.12233,119000000.0
2006-06-29 10:29:00,1.12228,1.12228,1.12165,1.12165,146800001.0
2006-06-29 10:30:00,1.12151,1.12151,1.12127,1.12127,106399998.0
2006-06-29 10:31:00,1.12137,1.12147,1.12132,1.12137,67800001.0
2006-06-29 10:32:00,1.12145,1.12157,1.12145,1.12155,114199999.0
2006-06-29 10:33:00,1.12161,1.12175,1.1216,1.1216,137299997.0
2006-06-29 10:34:00,1.1216,1.12172,1.1216,1.12163,189800002.0
2006-06-29 10:35:00,1.12153,1.12168,1.12153,1.12168,56200000.0
2006-06-29 10:36:00,1.12181,1.12201,1.12181,1.12191,168600000.0
2006-06-29 10:37:00,1.1219,1.12198,1.12188,1.12197,71100001.0
2006-06-29 10:38:00,1.12203,1.12203,1.12181,1.12181,72500001.0
2006-06-29 10:39:00,1.1219,1.12198,1.1219,1.1219,86100003.0
2006-06-29 10:40:00,1.12183,1.1219,1.12183,1.1219,61300000.0
2006-06-29 10:41:00,1.12185,1.12191,1.12179,1.12184,80700001.0
2006-06-29 10:42:00,1.12188,1.12194,1.12181,1.12194,34500000.0
2006-06-29 10:43:00,1.12195,1.12198,1.12188,1.12198,77300002.0
2006-06-29 10:44:00,1.1219,1.12195,1.12185,1.12193,72000000.0
2006-06-29 10:45:00,1.12195,1.12195,1.12188,1.1219,118899997.0
2006-06-29 10:46:00,1.12188,1.12198,1.12185,1.1219,120800000.0
2006-06-29 10:47:00,1.12188,1.12197,1.12188,1.12197,78899996.0
2006-06-29 10:48:00,1.12201,1.12208,1.12195,1.12208,62300000.0
2006-06-29 10:49:00,1.12213,1.12215,1.122,1.12215,113500001.0
2006-06-29 10:50:00,1.12213,1.12215,1.122,1.12215,141099999.0
2006-06-29 10:51:00,1.12213,1.12215,1.12205,1.12215,141600002.0
2006-06-29 10:52:00,1.12208,1.1221,1.12202,1.12202,23100000.0
2006-06-29 10:53:00,1.1221,1.1221,1.12205,1.12205,24700000.0
2006-06-29 10:54:00,1.12211,1.12222,1.12208,1.12222,93700001.0
2006-06-29 10:55:00,1.12223,1.12225,1.12215,1.12215,129000001.0
2006-06-29 10:56:00,1.12215,1.12225,1.12215,1.1222,50800000.0
2006-06-29 10:57:00,1.12215,1.12228,1.12213,1.12213,85600002.0
2006-06-29 10:58:00,1.12219,1.12224,1.12209,1.12212,125200002.0
2006-06-29 10:59:00,1.12213,1.12213,1.12202,1.12202,38600002.0
2006-06-29 11:00:00,1.12193,1.12203,1.12193,1.12198,137100005.0
2006-06-29 11:01:00,1.12195,1.12195,1.12171,1.12185,32700000.0
2006-06-29 11:02:00,1.12183,1.12184,1.12155,1.12164,110500000.0
2006-06-29 11:03:00,1.1217,1.12184,1.12168,1.12184,156099998.0
2006-06-29 11:04:00,1.12183,1.12192,1.12176,1.12182,73499999.0
2006-06-29 11:05:00,1.12182,1.12191,1.12177,1.12177,77599999.0
2006-06-29 11:06:00,1.12174,1.12184,1.12174,1.1218,112400002.0
2006-06-29 11:07:00,1.12177,1.1218,1.12165,1.12178,105400001.0
2006-06-29 11:08:00,1.12177,1.12177,1.12165,1.12165,78200000.0
2006-06-29 11:09:00,1.12153,1.12167,1.12153,1.12167,139800002.0
2006-06-29 11:10:00,1.1217,1.12172,1.12165,1.1217,102500002.0
2006-06-29 11:11:00,1.12168,1.12175,1.12162,1.12175,148400003.0
2006-06-29 11:12:00,1.12171,1.12178,1.12171,1.12178,195100000.0
2006-06-29 11:13:00,1.1218,1.1218,1.12175,1.12175,100100001.0
2006-06-29 11:14:00,1.12175,1.12185,1.12172,1.12172,66800000.0
2006-06-29 11:15:00,1.1217,1.12181,1.1217,1.12179,90300001.0
2006-06-29 11:16:00,1.12179,1.12179,1.12174,1.12179,131900000.0
2006-06-29 11:17:00,1.12177,1.12183,1.12171,1.12176,51700001.0
2006-06-29 11:18:00,1.12178,1.12178,1.12168,1.12178,128400001.0
2006-06-29 11:19:00,1.1218,1.12185,1.12175,1.12175,102600001.0
2006-06-29 11:20:00,1.1218,1.1218,1.12172,1.12172,175200002.0
2006-06-29 11:21:00,1.1218,1.12185,1.12175,1.12175,52200000.0
2006-06-29 11:22:00,1.12176,1.12176,1.12174,1.12174,38900000.0
2006-06-29 11:23:00,1.12165,1.12175,1.12165,1.12175,64700002.0
2006-06-29 11:24:00,1.12172,1.12172,1.12161,1.12169,144400000.0
2006-06-29 11:25:00,1.12172,1.12172,1.12156,1.1216,75200000.0
2006-06-29 11:26:00,1.12156,1.12156,1.12138,1.12138,51600000.0
2006-06-29 11:27:00,1.12131,1.12144,1.1213,1.12138,107500000.0
2006-06-29 11:28:00,1.12142,1.12151,1.1214,1.12145,113099999.0
2006-06-29 11:29:00,1.12138,1.12145,1.12138,1.12138,71700002.0
2006-06-29 11:30:00,1.12143,1.12143,1.12134,1.12142,92399998.0
2006-06-29 11:31:00,1.12145,1.1215,1.12142,1.1215,89699997.0
2006-06-29 11:32:00,1.12145,1.1215,1.12138,1.12145,131899996.0
2006-06-29 11:33:00,1.1214,1.1215,1.1214,1.1215,24700000.0
2006-06-29 11:34:00,1.12145,1.12153,1.1214,1.12145,225199998.0
2006-06-29 11:35:00,1.12145,1.12148,1.12138,1.1214,121400002.0
2006-06-29 11:36:00,1.1214,1.1215,1.1214,1.1214,124599998.0
2006-06-29 11:37:00,1.12143,1.1215,1.12142,1.12142,126200001.0
2006-06-29 11:38:00,1.12142,1.12153,1.12141,1.12153,47100000.0
2006-06-29 11:39:00,1.1215,1.12152,1.12142,1.12148,88800002.0
2006-06-29 11:40:00,1.12148,1.12154,1.12142,1.12147,98600002.0
2006-06-29 11:41:00,1.1215,1.1215,1.12138,1.12143,171399997.0
2006-06-29 11:42:00,1.12147,1.12154,1.12143,1.12145,163799999.0
2006-06-29 11:43:00,1.1215,1.12152,1.12142,1.12152,116500000.0
2006-06-29 11:44:00,1.12129,1.12145,1.12129,1.1214,80000001.0
2006-06-29 11:45:00,1.12147,1.12165,1.12146,1.12165,78200001.0
2006-06-29 11:46:00,1.12173,1.12173,1.12151,1.12158,123300000.0
2006-06-29 11:47:00,1.1215,1.12157,1.12144,1.12153,92400000.0
2006-06-29 11:48:00,1.1215,1.12155,1.1215,1.1215,51000000.0
2006-06-29 11:49:00,1.12157,1.1216,1.1215,1.1215,116000002.0
2006-06-29 11:50:00,1.12152,1.12153,1.12136,1.12148,160900001.0
2006-06-29 11:51:00,1.1215,1.12153,1.12142,1.12142,172699998.0
2006-06-29 11:52:00,1.12151,1.12154,1.1214,1.12151,120300002.0
2006-06-29 11:53:00,1.12149,1.12155,1.12145,1.12145,83299999.0
2006-06-29 11:54:00,1.12157,1.12157,1.12136,1.12138,51600001.0
2006-06-29 11:55:00,1.12147,1.12153,1.1213,1.12153,74500002.0
2006-06-29 11:56:00,1.12155,1.12155,1.1214,1.12148,43600000.0
2006-06-29 11:57:00,1.12148,1.12148,1.12135,1.12135,163399996.0
2006-06-29 11:58:00,1.12137,1.1215,1.12137,1.12137,113300000.0
2006-06-29 11:59:00,1.1214,1.12145,1.12138,1.1214,23000000.0
2006-06-29 12:00:00,1.1214,1.1214,1.12122,1.12125,37499999.0
2006-06-29 12:01:00,1.12128,1.1213,1.12123,1.12128,58500000.0
2006-06-29 12:02:00,1.12127,1.12127,1.12119,1.12119,53599999.0
2006-06-29 12:03:00,1.12117,1.1212,1.12113,1.12113,143700001.0
2006-06-29 12:04:00,1.12104,1.12104,1.12068,1.12073,21900000.0
2006-06-29 12:05:00,1.12073,1.12074,1.12063,1.12063,71699999.0
2006-06-29 12:06:00,1.1207,1.1207,1.1206,1.1206,45700001.0
2006-06-29 12:07:00,1.12065,1.12065,1.12059,1.12063,73100000.0
2006-06-29 12:08:00,1.12065,1.12073,1.12059,1.12073,149800001.0
2006-06-29 12:09:00,1.12065,1.12065,1.1206,1.12065,41800000.0
2006-06-29 12:10:00,1.1206,1.1206,1.12045,1.12053,43400001.0
2006-06-29 12:11:00,1.1205,1.1206,1.1205,1.12057,101400000.0
2006-06-29 12:12:00,1.1205,1.12062,1.12045,1.12055,112000001.0
2006-06-29 12:13:00,1.12057,1.12072,1.12057,1.12068,84700000.0
2006-06-29 12:14:00,1.12071,1.12077,1.1207,1.1207,86800001.0
2006-06-29 12:15:00,1.1207,1.1208,1.1207,1.1208,42300000.0
2006-06-29 12:16:00,1.12082,1.12094,1.12082,1.12085,67700001.0
2006-06-29 12:17:00,1.12083,1.12083,1.1207,1.12075,159200002.0
2006-06-29 12:18:00,1.12079,1.1208,1.12067,1.12067,56400000.0
2006-06-29 12:19:00,1.12079,1.12084,1.12079,1.1208,74700002.0
2006-06-29 12:20:00,1.1208,1.12085,1.12075,1.12075,38500000.0
2006-06-29 12:21:00,1.12075,1.12085,1.12075,1.12075,174899998.0
2006-06-29 12:22:00,1.12082,1.12082,1.12075,1.12082,67500000.0
2006-06-29 12:23:00,1.1209,1.12091,1.12084,1.12084,13000000.0
2006-06-29 12:24:00,1.1208,1.1208,1.12075,1.12075,18400000.0
2006-06-29 12:25:00,1.12077,1.12085,1.12075,1.1208,94700002.0
2006-06-29 12:26:00,1.12087,1.12092,1.1208,1.12082,169200001.0
2006-06-29 12:27:00,1.12079,1.12088,1.12076,1.12088,65100000.0
2006-06-29 12:28:00,1.12078,1.12087,1.12075,1.12087,103500001.0
2006-06-29 12:29:00,1.12087,1.12095,1.12087,1.12088,30700000.0
2006-06-29 12:30:00,1.12085,1.1209,1.12085,1.1209,3200000.0
2006-06-29 12:31:00,1.12085,1.12098,1.12085,1.12098,120200002.0
2006-06-29 12:32:00,1.12088,1.12109,1.12088,1.12102,164100000.0
2006-06-29 12:33:00,1.12102,1.12102,1.12087,1.12087,40700001.0
2006-06-29 12:34:00,1.12087,1.12101,1.12085,1.12085,76900002.0
2006-06-29 12:35:00,1.12095,1.12095,1.12085,1.12085,73999999.0
2006-06-29 12:36:00,1.12084,1.12084,1.12078,1.12078,8000000.0
2006-06-29 12:37:00,1.1208,1.12085,1.12075,1.1208,124400000.0
2006-06-29 12:38:00,1.12082,1.12082,1.1208,1.1208,26500000.0
2006-06-29 12:39:00,1.12085,1.12085,1.12075,1.1208,105300002.0
2006-06-29 12:40:00,1.12088,1.12093,1.12082,1.12086,84600000.0
2006-06-29 12:41:00,1.1208,1.1208,1.12078,1.1208,124199997.0
2006-06-29 12:42:00,1.12084,1.12106,1.12084,1.12096,34400000.0
2006-06-29 12:43:00,1.12092,1.12098,1.12092,1.12098,41799999.0
2006-06-29 12:44:00,1.12095,1.12103,1.12083,1.12085,23700000.0
2006-06-29 12:45:00,1.12083,1.12093,1.1208,1.12093,30300000.0
2006-06-29 12:46:00,1.12104,1.12114,1.12102,1.12102,139700000.0
2006-06-29 12:47:00,1.12098,1.121,1.12093,1.121,120700001.0
2006-06-29 12:48:00,1.12105,1.12105,1.1209,1.121,44800000.0
2006-06-29 12:49:00,1.12098,1.12098,1.12087,1.12096,59300000.0
2006-06-29 12:50:00,1.12092,1.12109,1.12092,1.12105,93700000.0
2006-06-29 12:51:00,1.12097,1.121,1.1209,1.121,59000000.0
2006-06-29 12:52:00,1.12098,1.121,1.12095,1.121,66200000.0
2006-06-29 12:53:00,1.121,1.12102,1.121,1.12102,32700001.0
2006-06-29 12:54:00,1.12101,1.12101,1.12094,1.12094,12200000.0
2006-06-29 12:55:00,1.12089,1.12093,1.12085,1.12085,92300000.0
2006-06-29 12:56:00,1.1209,1.12095,1.12085,1.1209,89699998.0
2006-06-29 12:57:00,1.12101,1.12124,1.12101,1.12119,94400001.0
2006-06-29 12:58:00,1.12114,1.1213,1.12108,1.12112,238500001.0
2006-06-29 12:59:00,1.12108,1.12116,1.12104,1.12116,94000000.0
2006-06-29 13:00:00,1.12105,1.1211,1.12098,1.121,165800000.0
2006-06-29 13:01:00,1.12111,1.12115,1.12101,1.12115,103799999.0
2006-06-29 13:02:00,1.12113,1.12122,1.12113,1.12118,47700000.0
2006-06-29 13:03:00,1.12117,1.12124,1.12114,1.12121,56699999.0
2006-06-29 13:04:00,1.12113,1.12123,1.12112,1.12118,147500000.0
2006-06-29 13:05:00,1.12129,1.12146,1.12129,1.12141,101199998.0
2006-06-29 13:06:00,1.12138,1.12138,1.12129,1.12135,42400000.0
2006-06-29 13:07:00,1.1214,1.1214,1.1213,1.1213,105600001.0
2006-06-29 13:08:00,1.12134,1.12136,1.1213,1.12132,92700001.0
2006-06-29 13:09:00,1.12122,1.12122,1.1211,1.12117,46200000.0
2006-06-29 13:10:00,1.1212,1.12125,1.1212,1.12125,57500002.0
2006-06-29 13:11:00,1.1213,1.1213,1.12127,1.12129,23300000.0
2006-06-29 13:12:00,1.12135,1.12147,1.12135,1.12139,84100002.0
2006-06-29 13:13:00,1.1214,1.12148,1.1214,1.12142,24200000.0
2006-06-29 13:14:00,1.1214,1.1214,1.1214,1.1214,47200002.0
2006-06-29 13:15:00,1.12134,1.12137,1.12132,1.12135,43600000.0
2006-06-29 13:16:00,1.12123,1.12123,1.12123,1.12123,16900000.0
2006-06-29 13:17:00,1.12125,1.1213,1.12125,1.12125,89500000.0
2006-06-29 13:18:00,1.1213,1.1213,1.12128,1.12128,16300000.0
2006-06-29 13:19:00,1.12119,1.12123,1.12109,1.1212,183399997.0
2006-06-29 13:20:00,1.12118,1.12125,1.12115,1.1212,188900001.0
2006-06-29 13:21:00,1.1212,1.1212,1.1212,1.1212,28699999.0
2006-06-29 13:22:00,1.12112,1.12125,1.12112,1.1212,127300002.0
2006-06-29 13:23:00,1.12113,1.12113,1.12092,1.12099,81700000.0
2006-06-29 13:24:00,1.12095,1.12095,1.12079,1.1209,106499998.0
2006-06-29 13:25:00,1.12088,1.12093,1.12079,1.12082,115600001.0
2006-06-29 13:26:00,1.12066,1.12066,1.1204,1.1204,71700000.0
2006-06-29 13:27:00,1.12047,1.12052,1.12046,1.12047,172700000.0
2006-06-29 13:28:00,1.12047,1.12047,1.12043,1.12044,43800000.0
2006-06-29 13:29:00,1.12048,1.12053,1.12041,1.12045,86099998.0
2006-06-29 13:30:00,1.1205,1.12058,1.12046,1.1205,116200000.0
2006-06-29 13:31:00,1.12043,1.12051,1.1204,1.1204,67299999.0
2006-06-29 13:32:00,1.12052,1.12052,1.12045,1.12045,78300001.0
2006-06-29 13:33:00,1.1205,1.1205,1.12038,1.12043,95300001.0
2006-06-29 13:34:00,1.11999,1.11999,1.11977,1.11982,86199999.0
2006-06-29 13:35:00,1.11988,1.11988,1.11976,1.11985,147200000.0
2006-06-29 13:36:00,1.11982,1.11995,1.11982,1.11995,124399999.0
2006-06-29 13:37:00,1.11994,1.12005,1.11982,1.11987,91400000.0
2006-06-29 13:38:00,1.11982,1.1199,1.11982,1.11985,54100000.0
2006-06-29 13:39:00,1.11983,1.11983,1.11966,1.11977,76900000.0
2006-06-29 13:40:00,1.11963,1.11963,1.11954,1.11954,152200002.0
2006-06-29 13:41:00,1.1195,1.11965,1.1195,1.11954,50200000.0
2006-06-29 13:42:00,1.11967,1.11967,1.11955,1.11955,115200001.0
2006-06-29 13:43:00,1.11957,1.11969,1.11954,1.11956,50300000.0
2006-06-29 13:44:00,1.1196,1.11968,1.11954,1.11954,112299999.0
2006-06-29 13:45:00,1.11955,1.11965,1.11955,1.11965,69900000.0
2006-06-29 13:46:00,1.11963,1.1198,1.11963,1.1197,108499999.0
2006-06-29 13:47:00,1.11965,1.1197,1.11965,1.1197,73700000.0
2006-06-29 13:48:00,1.11972,1.11973,1.1197,1.11973,17100000.0
2006-06-29 13:49:00,1.1198,1.1198,1.11975,1.11975,24700000.0
2006-06-29 13:50:00,1.11978,1.11979,1.11971,1.11979,61300000.0
2006-06-29 13:51:00,1.11982,1.11984,1.11972,1.11975,108400001.0
2006-06-29 13:52:00,1.11976,1.11985,1.11969,1.11973,124200000.0
2006-06-29 13:53:00,1.11967,1.1197,1.11967,1.1197,24000000.0
2006-06-29 13:54:00,1.11972,1.11983,1.11972,1.11983,11200000.0
2006-06-29 13:55:00,1.11985,1.11987,1.11985,1.11987,98100003.0
2006-06-29 13:56:00,1.11985,1.11993,1.11985,1.1199,124900000.0
2006-06-29 13:57:00,1.11985,1.11995,1.1197,1.1199,135699998.0
2006-06-29 13:58:00,1.1199,1.1199,1.11985,1.11985,32200001.0
2006-06-29 13:59:00,1.11985,1.11995,1.11985,1.1199,47500000.0
2006-06-29 14:00:00,1.11987,1.11993,1.11987,1.11993,14900000.0
2006-06-29 14:01:00,1.1199,1.1199,1.1199,1.1199,18299999.0
2006-06-29 14:02:00,1.1199,1.11995,1.1199,1.11995,19100000.0
2006-06-29 14:03:00,1.1199,1.11995,1.11985,1.11995,60399998.0
2006-06-29 14:04:00,1.11987,1.12004,1.11987,1.11995,30300000.0
2006-06-29 14:05:00,1.11984,1.11988,1.11961,1.11961,45200001.0
2006-06-29 14:06:00,1.11961,1.11976,1.11961,1.1197,60800000.0
2006-06-29 14:07:00,1.11966,1.11975,1.11966,1.11972,69599998.0
2006-06-29 14:08:00,1.11968,1.11972,1.11934,1.11951,188800002.0
2006-06-29 14:09:00,1.11954,1.11956,1.11946,1.1195,121200003.0
2006-06-29 14:10:00,1.11956,1.11956,1.11937,1.11942,142000001.0
2006-06-29 14:11:00,1.11942,1.11944,1.11929,1.11932,56099999.0
2006-06-29 14:12:00,1.11926,1.11926,1.11885,1.11909,119999997.0
2006-06-29 14:13:00,1.11904,1.11912,1.1189,1.11912,52600000.0
2006-06-29 14:14:00,1.11906,1.11912,1.11897,1.11905,156800000.0
2006-06-29 14:15:00,1.11907,1.11926,1.11907,1.11915,141900001.0
2006-06-29 14:16:00,1.11923,1.11927,1.11923,1.11927,26400000.0
2006-06-29 14:17:00,1.11939,1.1195,1.11938,1.11938,135799998.0
2006-06-29 14:18:00,1.11948,1.11952,1.11936,1.11938,70300002.0
2006-06-29 14:19:00,1.11941,1.11962,1.11941,1.1196,98800001.0
2006-06-29 14:20:00,1.11955,1.11956,1.11935,1.11935,80100000.0
2006-06-29 14:21:00,1.11935,1.11941,1.11932,1.1194,75399999.0
2006-06-29 14:22:00,1.11947,1.1195,1.11941,1.11945,78900002.0
2006-06-29 14:23:00,1.11951,1.11957,1.11941,1.11941,79500000.0
2006-06-29 14:24:00,1.11943,1.11945,1.1192,1.11942,157100003.0
2006-06-29 14:25:00,1.11936,1.11941,1.11928,1.11932,55000001.0
2006-06-29 14:26:00,1.11917,1.11927,1.11917,1.11918,86600000.0
2006-06-29 14:27:00,1.11927,1.11944,1.11924,1.11938,75400000.0
2006-06-29 14:28:00,1.11952,1.11992,1.11952,1.11992,131500002.0
2006-06-29 14:29:00,1.11987,1.11999,1.11945,1.11945,40100000.0
2006-06-29 14:30:00,1.11978,1.1204,1.11978,1.12031,83600001.0
2006-06-29 14:31:00,1.11992,1.11992,1.1196,1.11984,52200000.0
2006-06-29 14:32:00,1.11993,1.11995,1.11993,1.11995,88799998.0
2006-06-29 14:33:00,1.11989,1.11989,1.11955,1.11955,55000000.0
2006-06-29 14:34:00,1.11945,1.11957,1.11941,1.1195,150300002.0
2006-06-29 14:35:00,1.11947,1.11955,1.11941,1.11941,79200002.0
2006-06-29 14:36:00,1.11945,1.11945,1.11933,1.11939,45100001.0
2006-06-29 14:37:00,1.11935,1.11965,1.11935,1.11965,103899997.0
2006-06-29 14:38:00,1.11975,1.11979,1.11966,1.11973,225600001.0
2006-06-29 14:39:00,1.1197,1.11975,1.11962,1.1197,76500000.0
2006-06-29 14:40:00,1.11953,1.11953,1.11916,1.11917,78900000.0
2006-06-29 14:41:00,1.11908,1.11908,1.11869,1.11869,91700000.0
2006-06-29 14:42:00,1.11845,1.11845,1.11798,1.11814,36700001.0
2006-06-29 14:43:00,1.11805,1.11829,1.11805,1.11813,55800001.0
2006-06-29 14:44:00,1.118,1.1181,1.11797,1.11803,63900001.0
2006-06-29 14:45:00,1.11795,1.11795,1.11775,1.11781,122200002.0
2006-06-29 14:46:00,1.1178,1.11796,1.1178,1.11784,56600000.0
2006-06-29 14:47:00,1.11785,1.11797,1.11785,1.11785,83699999.0
2006-06-29 14:48:00,1.11769,1.11769,1.11729,1.11729,79100000.0
2006-06-29 14:49:00,1.11725,1.11741,1.11712,1.11741,75100002.0
2006-06-29 14:50:00,1.11748,1.11748,1.11717,1.11732,100100001.0
2006-06-29 14:51:00,1.11725,1.11739,1.11725,1.11737,85500000.0
2006-06-29 14:52:00,1.11746,1.11746,1.11734,1.11734,100300004.0
2006-06-29 14:53:00,1.11707,1.1171,1.11633,1.11633,178300000.0
2006-06-29 14:54:00,1.11588,1.11595,1.11564,1.11573,202099996.0
2006-06-29 14:55:00,1.1158,1.11581,1.11557,1.11566,99600000.0
2006-06-29 14:56:00,1.11551,1.11551,1.11518,1.11518,41700002.0
2006-06-29 14:57:00,1.11508,1.11518,1.1149,1.11505,171599997.0
2006-06-29 14:58:00,1.11518,1.11579,1.11518,1.11579,146100001.0
2006-06-29 14:59:00,1.11588,1.11592,1.1157,1.11585,77099999.0
2006-06-29 15:00:00,1.11573,1.11573,1.11537,1.1154,127700000.0
2006-06-29 15:01:00,1.11536,1.11545,1.11524,1.11545,31900000.0
2006-06-29 15:02:00,1.11558,1.11587,1.11558,1.11582,65900001.0
2006-06-29 15:03:00,1.11595,1.11617,1.11595,1.11609,116300001.0
2006-06-29 15:04:00,1.11614,1.11627,1.11614,1.11622,65100000.0
2006-06-29 15:05:00,1.11622,1.11624,1.1159,1.1159,69400000.0
2006-06-29 15:06:00,1.11592,1.11601,1.11587,1.11587,133600001.0
2006-06-29 15:07:00,1.1157,1.1158,1.11559,1.11559,69200000.0
2006-06-29 15:08:00,1.1155,1.11594,1.1155,1.11586,52900001.0
2006-06-29 15:09:00,1.11588,1.11588,1.11581,1.11585,82199999.0
2006-06-29 15:10:00,1.11589,1.11607,1.11584,1.116,148799997.0
2006-06-29 15:11:00,1.116,1.11605,1.11595,1.11605,130399996.0
2006-06-29 15:12:00,1.11595,1.11595,1.11566,1.11571,75900000.0
2006-06-29 15:13:00,1.11558,1.11558,1.11522,1.11531,190700002.0
2006-06-29 15:14:00,1.11521,1.11521,1.11495,1.11495,60500000.0
2006-06-29 15:15:00,1.11513,1.11521,1.11512,1.11521,61500001.0
2006-06-29 15:16:00,1.11523,1.1153,1.11517,1.1153,98200000.0
2006-06-29 15:17:00,1.11528,1.11528,1.11495,1.11495,88299999.0
2006-06-29 15:18:00,1.11462,1.1147,1.11409,1.11409,54100001.0
2006-06-29 15:19:00,1.1138,1.11439,1.1138,1.11438,113200001.0
2006-06-29 15:20:00,1.11433,1.11439,1.11422,1.11431,61900000.0
2006-06-29 15:21:00,1.11423,1.11423,1.114,1.11411,128700000.0
2006-06-29 15:22:00,1.11402,1.11402,1.11354,1.11363,57400000.0
2006-06-29 15:23:00,1.11369,1.114,1.11369,1.11395,45100002.0
2006-06-29 15:24:00,1.11395,1.11395,1.11381,1.11392,84099997.0
2006-06-29 15:25:00,1.11395,1.11404,1.11381,1.11398,186000000.0
2006-06-29 15:26:00,1.11405,1.11429,1.11405,1.11429,100500001.0
2006-06-29 15:27:00,1.11432,1.11433,1.11424,1.11424,67800000.0
2006-06-29 15:28:00,1.11409,1.11415,1.11405,1.11415,71399999.0
2006-06-29 15:29:00,1.11427,1.11427,1.11407,1.1141,104599999.0
2006-06-29 15:30:00,1.11405,1.11421,1.11402,1.11413,137899997.0
2006-06-29 15:31:00,1.11386,1.11386,1.11359,1.11379,42900000.0
2006-06-29 15:32:00,1.11375,1.11375,1.113,1.113,75800000.0
2006-06-29 15:33:00,1.11307,1.11337,1.11307,1.11332,73600000.0
2006-06-29 15:34:00,1.11339,1.11339,1.11276,1.11276,90499998.0
2006-06-29 15:35:00,1.11269,1.11274,1.11252,1.11252,73400001.0
2006-06-29 15:36:00,1.11245,1.11264,1.11239,1.11264,119099998.0
2006-06-29 15:37:00,1.11263,1.1127,1.11263,1.11267,124099999.0
2006-06-29 15:38:00,1.11272,1.11292,1.11272,1.1129,113200001.0
2006-06-29 15:39:00,1.11291,1.113,1.11291,1.11293,131200003.0
2006-06-29 15:40:00,1.11272,1.11272,1.11231,1.11237,113199999.0
2006-06-29 15:41:00,1.11236,1.11252,1.11236,1.11248,63300001.0
2006-06-29 15:42:00,1.1125,1.11263,1.1125,1.11253,103300001.0
2006-06-29 15:43:00,1.11256,1.11256,1.11246,1.11254,132999998.0
2006-06-29 15:44:00,1.11263,1.1127,1.11256,1.11258,76399999.0
2006-06-29 15:45:00,1.11257,1.11276,1.11257,1.11275,57500000.0
2006-06-29 15:46:00,1.11267,1.11282,1.11253,1.11282,81800000.0
2006-06-29 15:47:00,1.11298,1.11323,1.11296,1.11323,109299999.0
2006-06-29 15:48:00,1.11337,1.11337,1.11321,1.11325,118000004.0
2006-06-29 15:49:00,1.11336,1.11362,1.11334,1.11343,75600001.0
2006-06-29 15:50:00,1.11361,1.11369,1.11361,1.11369,49699999.0
2006-06-29 15:51:00,1.11383,1.11402,1.11383,1.11388,117300003.0
2006-06-29 15:52:00,1.1139,1.11415,1.1139,1.11404,144100001.0
2006-06-29 15:53:00,1.11402,1.11402,1.11368,1.11368,36900001.0
2006-06-29 15:54:00,1.11369,1.11369,1.11348,1.11355,137200001.0
2006-06-29 15:55:00,1.1135,1.11355,1.1135,1.11355,34800000.0
2006-06-29 15:56:00,1.11354,1.11354,1.11334,1.11339,95399999.0
2006-06-29 15:57:00,1.11346,1.1136,1.11346,1.11354,126000001.0
2006-06-29 15:58:00,1.11363,1.1138,1.11363,1.11368,117300001.0
2006-06-29 15:59:00,1.11371,1.11389,1.11371,1.11372,39400000.0
2006-06-29 16:00:00,1.1137,1.11372,1.11365,1.1137,83400000.0
2006-06-29 16:01:00,1.11357,1.11357,1.11328,1.11338,99600001.0
2006-06-29 16:02:00,1.11335,1.11335,1.11316,1.11329,101700000.0
2006-06-29 16:03:00,1.11335,1.11345,1.11335,1.11345,14400000.0
2006-06-29 16:04:00,1.11341,1.11341,1.11317,1.11325,87100000.0
2006-06-29 16:05:00,1.11331,1.11336,1.11325,1.11326,147600000.0
2006-06-29 16:06:00,1.11335,1.1134,1.11334,1.1134,99800000.0
2006-06-29 16:07:00,1.11343,1.11344,1.1133,1.11342,41200000.0
2006-06-29 16:08:00,1.11342,1.11352,1.1134,1.11352,129500004.0
2006-06-29 16:09:00,1.11353,1.11365,1.11347,1.11347,79300001.0
2006-06-29 16:10:00,1.11355,1.11356,1.11348,1.11353,113800001.0
2006-06-29 16:11:00,1.11344,1.11344,1.11329,1.11329,22800000.0
2006-06-29 16:12:00,1.1132,1.1132,1.1132,1.1132,15100000.0
2006-06-29 16:13:00,1.1131,1.1131,1.11293,1.11303,91700000.0
2006-06-29 16:14:00,1.11313,1.1135,1.11313,1.1135,186500001.0
2006-06-29 16:15:00,1.11351,1.1137,1.11346,1.11346,81200000.0
2006-06-29 16:16:00,1.11355,1.11355,1.11221,1.11221,64700000.0
2006-06-29 16:17:00,1.11191,1.11215,1.11188,1.11206,120400002.0
2006-06-29 16:18:00,1.11238,1.1126,1.11238,1.11238,41200000.0
2006-06-29 16:19:00,1.11231,1.11234,1.1123,1.11234,27400000.0
2006-06-29 16:20:00,1.11216,1.11216,1.11197,1.11213,101500000.0
2006-06-29 16:21:00,1.11213,1.1122,1.11202,1.1122,106299998.0
2006-06-29 16:22:00,1.11215,1.11228,1.11204,1.11204,100300000.0
2006-06-29 16:23:00,1.11207,1.11207,1.11196,1.11196,202500002.0
2006-06-29 16:24:00,1.11208,1.11231,1.11208,1.11226,99000000.0
2006-06-29 16:25:00,1.11227,1.11227,1.11213,1.11213,110000000.0
2006-06-29 16:26:00,1.11211,1.11227,1.11211,1.11227,164900002.0
2006-06-29 16:27:00,1.11238,1.11268,1.11236,1.11268,63299998.0
2006-06-29 16:28:00,1.11255,1.11292,1.11249,1.11292,185100000.0
2006-06-29 16:29:00,1.11318,1.11318,1.11291,1.11291,70500000.0
2006-06-29 16:30:00,1.11286,1.11302,1.11286,1.11292,67699998.0
2006-06-29 16:31:00,1.11294,1.11313,1.11294,1.11307,105600001.0
2006-06-29 16:32:00,1.11312,1.11326,1.11307,1.11321,111100000.0
2006-06-29 16:33:00,1.11314,1.1134,1.11312,1.1134,12000000.0
2006-06-29 16:34:00,1.11334,1.11351,1.1133,1.1133,158199998.0
2006-06-29 16:35:00,1.11338,1.1134,1.11335,1.1134,62700002.0
2006-06-29 16:36:00,1.11328,1.11328,1.11318,1.11318,33400000.0
2006-06-29 16:37:00,1.1131,1.1131,1.11302,1.1131,126599998.0
2006-06-29 16:38:00,1.1131,1.11315,1.11302,1.11302,95100000.0
2006-06-29 16:39:00,1.11303,1.11303,1.11286,1.11297,31200000.0
2006-06-29 16:40:00,1.11299,1.11307,1.11299,1.11307,40700000.0
2006-06-29 16:41:00,1.11302,1.11303,1.11298,1.11298,64199999.0
2006-06-29 16:42:00,1.11289,1.11292,1.11276,1.11285,141200000.0
2006-06-29 16:43:00,1.11288,1.11319,1.11288,1.11316,48000000.0
2006-06-29 16:44:00,1.11318,1.11321,1.11302,1.11317,62200000.0
2006-06-29 16:45:00,1.11332,1.11342,1.11322,1.11342,50699999.0
2006-06-29 16:46:00,1.1134,1.1134,1.11335,1.11335,50300000.0
2006-06-29 16:47:00,1.11327,1.11327,1.11312,1.11318,66799999.0
2006-06-29 16:48:00,1.11316,1.11328,1.11315,1.11328,135100002.0
2006-06-29 16:49:00,1.11327,1.11335,1.11325,1.11335,199300002.0
2006-06-29 16:50:00,1.11333,1.11356,1.11333,1.11353,193699996.0
2006-06-29 16:51:00,1.11356,1.11366,1.11356,1.11362,109199997.0
2006-06-29 16:52:00,1.11354,1.11359,1.11354,1.11359,31899999.0
2006-06-29 16:53:00,1.1135,1.1135,1.11342,1.11342,30300000.0
2006-06-29 16:54:00,1.11343,1.11343,1.11324,1.11335,72600002.0
2006-06-29 16:55:00,1.1133,1.1133,1.1133,1.1133,15900000.0
2006-06-29 16:56:00,1.11337,1.11357,1.11337,1.11355,115699998.0
2006-06-29 16:57:00,1.11352,1.11365,1.11349,1.11351,93000000.0
2006-06-29 16:58:00,1.11337,1.11344,1.11334,1.11334,70899998.0
2006-06-29 16:59:00,1.11348,1.11408,1.11348,1.114,115099999.0
2006-06-29 17:00:00,1.11397,1.11397,1.11365,1.1137,108599999.0
2006-06-29 17:01:00,1.1137,1.11377,1.1137,1.11377,29500001.0
2006-06-29 17:02:00,1.11388,1.1139,1.1138,1.1138,44200001.0
2006-06-29 17:03:00,1.11385,1.11393,1.11382,1.11387,94000000.0
2006-06-29 17:04:00,1.1138,1.1139,1.1138,1.11382,30500000.0
2006-06-29 17:05:00,1.11385,1.11385,1.11385,1.11385,44600000.0
2006-06-29 17:06:00,1.11385,1.11393,1.1138,1.1138,32700000.0
2006-06-29 17:07:00,1.11383,1.11387,1.11377,1.11377,107400001.0
2006-06-29 17:08:00,1.1138,1.11385,1.1138,1.11383,138300001.0
2006-06-29 17:09:00,1.11376,1.11376,1.1136,1.11363,104699999.0
2006-06-29 17:10:00,1.11364,1.1137,1.11357,1.11363,69000000.0
2006-06-29 17:11:00,1.11345,1.11351,1.11345,1.11346,50300001.0
2006-06-29 17:12:00,1.11333,1.11343,1.1133,1.11343,133900000.0
2006-06-29 17:13:00,1.11334,1.1135,1.11334,1.11338,152100000.0
2006-06-29 17:14:00,1.11341,1.11359,1.11341,1.11351,91499998.0
2006-06-29 17:15:00,1.11353,1.11367,1.11353,1.11367,112399996.0
2006-06-29 17:16:00,1.1137,1.1137,1.11365,1.11365,7200000.0
2006-06-29 17:17:00,1.1137,1.1137,1.11365,1.11365,63500000.0
2006-06-29 17:18:00,1.1137,1.1137,1.11365,1.11365,2500000.0
2006-06-29 17:19:00,1.11375,1.11375,1.11368,1.11368,20900000.0
2006-06-29 17:20:00,1.11367,1.11372,1.11362,1.11365,202699999.0
2006-06-29 17:21:00,1.1137,1.1137,1.1137,1.1137,45500001.0
2006-06-29 17:22:00,1.1137,1.11375,1.11365,1.11365,16100000.0
2006-06-29 17:23:00,1.11378,1.11378,1.11367,1.11368,44700000.0
2006-06-29 17:24:00,1.11376,1.11387,1.11376,1.11387,39800001.0
2006-06-29 17:25:00,1.11405,1.11408,1.11397,1.11399,53400000.0
2006-06-29 17:26:00,1.11393,1.11397,1.11388,1.11394,123200001.0
2006-06-29 17:27:00,1.11402,1.11407,1.11392,1.11405,165100001.0
2006-06-29 17:28:00,1.11403,1.11408,1.11398,1.11398,62500000.0
2006-06-29 17:29:00,1.114,1.114,1.114,1.114,8800000.0
2006-06-29 17:30:00,1.11408,1.11442,1.11408,1.11437,48500000.0
2006-06-29 17:31:00,1.11447,1.11467,1.11447,1.11461,72000000.0
2006-06-29 17:32:00,1.11458,1.11462,1.11452,1.11459,177199999.0
2006-06-29 17:33:00,1.1146,1.1146,1.11455,1.11455,34800000.0
2006-06-29 17:34:00,1.11457,1.1147,1.11457,1.11463,51799998.0
2006-06-29 17:35:00,1.11464,1.11467,1.11457,1.11457,66800000.0
2006-06-29 17:36:00,1.11462,1.11462,1.11448,1.11448,11200000.0
2006-06-29 17:37:00,1.1145,1.1145,1.1145,1.1145,12700000.0
2006-06-29 17:38:00,1.1145,1.11455,1.11445,1.11445,65999998.0
2006-06-29 17:39:00,1.1144,1.1144,1.11415,1.11415,120700002.0
2006-06-29 17:40:00,1.11422,1.11428,1.11419,1.11428,37699999.0
2006-06-29 17:41:00,1.11416,1.11416,1.11399,1.11399,46299999.0
2006-06-29 17:42:00,1.11391,1.114,1.11391,1.114,5600000.0
2006-06-29 17:43:00,1.11402,1.11407,1.11397,1.11403,86499999.0
2006-06-29 17:44:00,1.11394,1.1142,1.11394,1.1142,81700000.0
2006-06-29 17:45:00,1.11413,1.11413,1.11389,1.11389,85300000.0
2006-06-29 17:46:00,1.11399,1.11399,1.11396,1.11396,71400001.0
2006-06-29 17:47:00,1.11386,1.11386,1.11366,1.11367,105399999.0
2006-06-29 17:48:00,1.11372,1.11372,1.11358,1.11358,90399996.0
2006-06-29 17:49:00,1.11363,1.11364,1.11356,1.11364,145700003.0
2006-06-29 17:50:00,1.11373,1.11386,1.11373,1.11386,19900000.0
2006-06-29 17:51:00,1.11404,1.11422,1.11404,1.11412,152999999.0
2006-06-29 17:52:00,1.11412,1.11412,1.1139,1.1139,81100001.0
2006-06-29 17:53:00,1.11382,1.11383,1.11373,1.11375,134000000.0
2006-06-29 17:54:00,1.11376,1.11376,1.11362,1.11373,45500000.0
2006-06-29 17:55:00,1.1137,1.1137,1.11362,1.1137,106400001.0
2006-06-29 17:56:00,1.11367,1.11375,1.11365,1.11375,12400000.0
2006-06-29 17:57:00,1.11378,1.11395,1.11368,1.11395,141500000.0
2006-06-29 17:58:00,1.1142,1.11503,1.1142,1.115,89299998.0
2006-06-29 17:59:00,1.11511,1.11553,1.11511,1.11548,96000003.0
2006-06-29 18:00:00,1.11584,1.11611,1.11584,1.11611,31900001.0
2006-06-29 18:01:00,1.11634,1.1164,1.11581,1.11581,716999993.0
2006-06-29 18:02:00,1.11584,1.11609,1.11584,1.11588,818399997.0
2006-06-29 18:03:00,1.11585,1.11589,1.11572,1.11576,852399995.0
2006-06-29 18:04:00,1.11576,1.11583,1.1157,1.1157,807300005.0
2006-06-29 18:05:00,1.11575,1.11583,1.11568,1.11568,1000400004.0
2006-06-29 18:06:00,1.11575,1.11577,1.11565,1.11575,580200006.0
2006-06-29 18:07:00,1.11575,1.11583,1.1157,1.11575,1197600010.0
2006-06-29 18:08:00,1.11575,1.11587,1.11572,1.11575,1123999995.0
2006-06-29 18:09:00,1.11573,1.11576,1.1156,1.1156,414500003.0
2006-06-29 18:10:00,1.1157,1.11612,1.1157,1.11608,648200001.0
2006-06-29 18:11:00,1.11621,1.11621,1.11594,1.116,751100001.0
2006-06-29 18:12:00,1.11595,1.11595,1.11587,1.11587,169300005.0
2006-06-29 18:13:00,1.11592,1.11598,1.1159,1.11597,441700000.0
2006-06-29 18:14:00,1.11595,1.11595,1.11583,1.1159,379600001.0
2006-06-29 18:15:00,1.11585,1.11595,1.1158,1.11583,742299998.0
2006-06-29 18:16:00,1.11585,1.11595,1.11583,1.1159,408200002.0
2006-06-29 18:17:00,1.1159,1.11594,1.11576,1.1158,946700007.0
2006-06-29 18:18:00,1.11577,1.11587,1.11573,1.11577,673600000.0
2006-06-29 18:19:00,1.11587,1.11602,1.11583,1.11584,194900005.0
2006-06-29 18:20:00,1.11582,1.11582,1.11556,1.1156,647100001.0
2006-06-29 18:21:00,1.11565,1.1157,1.11562,1.11562,154500000.0
2006-06-29 18:22:00,1.11565,1.11572,1.11565,1.1157,231200000.0
2006-06-29 18:23:00,1.11567,1.11567,1.11547,1.11547,272000003.0
2006-06-29 18:24:00,1.11546,1.11546,1.11503,1.11512,502499999.0
2006-06-29 18:25:00,1.11508,1.11516,1.11497,1.11516,503000007.0
2006-06-29 18:26:00,1.1152,1.11525,1.1151,1.11515,1014300005.0
2006-06-29 18:27:00,1.11514,1.11514,1.11492,1.11498,490000004.0
2006-06-29 18:28:00,1.11497,1.11511,1.1149,1.11501,393099997.0
2006-06-29 18:29:00,1.11497,1.11499,1.11484,1.11484,310800000.0
2006-06-29 18:30:00,1.11474,1.11476,1.11446,1.11476,1013800001.0
2006-06-29 18:31:00,1.11482,1.11495,1.11476,1.11482,543600000.0
2006-06-29 18:32:00,1.11485,1.11504,1.11482,1.11492,450400001.0
2006-06-29 18:33:00,1.11485,1.11485,1.11443,1.11455,404400002.0
2006-06-29 18:34:00,1.1145,1.11453,1.1144,1.1145,346200002.0
2006-06-29 18:35:00,1.11455,1.11456,1.1144,1.11453,404900001.0
2006-06-29 18:36:00,1.11455,1.11467,1.11453,1.11461,404799999.0
2006-06-29 18:37:00,1.11466,1.11495,1.11466,1.1149,152799999.0
2006-06-29 18:38:00,1.11503,1.11525,1.11503,1.11525,270500003.0
2006-06-29 18:39:00,1.11533,1.11544,1.11533,1.11543,368500003.0
2006-06-29 18:40:00,1.11546,1.11573,1.11518,1.11524,738900000.0
2006-06-29 18:41:00,1.11522,1.11537,1.1152,1.11525,304499997.0
2006-06-29 18:42:00,1.11525,1.11535,1.11523,1.11535,668300001.0
2006-06-29 18:43:00,1.11532,1.11532,1.11515,1.11515,555300002.0
2006-06-29 18:44:00,1.11519,1.11524,1.11514,1.11515,301599999.0
2006-06-29 18:45:00,1.11516,1.11516,1.11489,1.11497,543600006.0
2006-06-29 18:46:00,1.115,1.11505,1.11495,1.115,302500001.0
2006-06-29 18:47:00,1.11503,1.11515,1.11501,1.11515,78800001.0
2006-06-29 18:48:00,1.11515,1.1152,1.11515,1.1152,59999999.0
2006-06-29 18:49:00,1.11522,1.11533,1.1152,1.11533,113799998.0
2006-06-29 18:50:00,1.11532,1.1154,1.11532,1.11538,154699997.0
2006-06-29 18:51:00,1.11531,1.11543,1.11531,1.11532,123400001.0
2006-06-29 18:52:00,1.11527,1.11527,1.11511,1.11513,132500002.0
2006-06-29 18:53:00,1.11508,1.11513,1.11488,1.11488,607200005.0
2006-06-29 18:54:00,1.11474,1.11474,1.11432,1.11442,215900003.0
2006-06-29 18:55:00,1.11447,1.11492,1.11447,1.11482,440900001.0
2006-06-29 18:56:00,1.11486,1.11486,1.11457,1.11461,135000000.0
2006-06-29 18:57:00,1.11461,1.11469,1.11454,1.11458,282599994.0
2006-06-29 18:58:00,1.11465,1.11468,1.11462,1.11463,137800002.0
2006-06-29 18:59:00,1.11459,1.11481,1.11459,1.11476,557800000.0
2006-06-29 19:00:00,1.1148,1.11489,1.11477,1.11489,301799999.0
2006-06-29 19:01:00,1.11481,1.11481,1.11468,1.11468,36400000.0
2006-06-29 19:02:00,1.11467,1.11473,1.11464,1.11473,228200003.0
2006-06-29 19:03:00,1.11475,1.1148,1.1147,1.1147,499599998.0
2006-06-29 19:04:00,1.11475,1.11479,1.11465,1.1147,255700002.0
2006-06-29 19:05:00,1.1147,1.11477,1.11467,1.11472,301500003.0
2006-06-29 19:06:00,1.11477,1.11482,1.11471,1.11476,327200002.0
2006-06-29 19:07:00,1.1148,1.11488,1.1148,1.11488,82200001.0
2006-06-29 19:08:00,1.1149,1.11497,1.11487,1.11493,590000001.0
2006-06-29 19:09:00,1.11493,1.11503,1.11491,1.11495,658699996.0
2006-06-29 19:10:00,1.115,1.115,1.11495,1.11495,122099997.0
2006-06-29 19:11:00,1.11493,1.11499,1.11487,1.1149,353899999.0
2006-06-29 19:12:00,1.11487,1.11494,1.11481,1.11482,222599999.0
2006-06-29 19:13:00,1.11482,1.1149,1.11481,1.11484,171400000.0
2006-06-29 19:14:00,1.11482,1.11497,1.11478,1.11497,474600005.0
2006-06-29 19:15:00,1.11496,1.115,1.11492,1.11495,417099994.0
2006-06-29 19:16:00,1.11494,1.11497,1.1149,1.11491,195099999.0
2006-06-29 19:17:00,1.11497,1.115,1.11489,1.11498,287600000.0
2006-06-29 19:18:00,1.115,1.11506,1.11492,1.11498,562300002.0
2006-06-29 19:19:00,1.11492,1.11509,1.11492,1.11499,221500001.0
2006-06-29 19:20:00,1.11504,1.11515,1.11504,1.11515,213399997.0
2006-06-29 19:21:00,1.11525,1.11555,1.11525,1.11555,144100000.0
2006-06-29 19:22:00,1.11558,1.11558,1.1155,1.11551,275299999.0
2006-06-29 19:23:00,1.11543,1.11544,1.11543,1.11544,3300000.0
2006-06-29 19:24:00,1.1154,1.1155,1.1154,1.1155,104400000.0
2006-06-29 19:25:00,1.1154,1.1154,1.1154,1.1154,100700002.0
2006-06-29 19:26:00,1.11544,1.11544,1.11541,1.11541,16000000.0
2006-06-29 19:27:00,1.11545,1.11545,1.11532,1.11541,289000001.0
2006-06-29 19:28:00,1.1155,1.11555,1.1155,1.1155,122200000.0
2006-06-29 19:29:00,1.11553,1.11566,1.11553,1.11566,72600002.0
2006-06-29 19:30:00,1.11572,1.11572,1.11557,1.1156,123400000.0
2006-06-29 19:31:00,1.11551,1.11551,1.11529,1.11537,102800000.0
2006-06-29 19:32:00,1.11536,1.11547,1.11536,1.11547,50100000.0
2006-06-29 19:33:00,1.11543,1.11558,1.11543,1.11553,469800003.0
2006-06-29 19:34:00,1.11554,1.11593,1.11554,1.11593,171699997.0
2006-06-29 19:35:00,1.11607,1.11617,1.11596,1.116,34600000.0
2006-06-29 19:36:00,1.11597,1.11597,1.11578,1.11585,128100002.0
2006-06-29 19:37:00,1.11597,1.11628,1.11597,1.11628,707000004.0
2006-06-29 19:38:00,1.11625,1.11631,1.11618,1.1162,302600005.0
2006-06-29 19:39:00,1.11615,1.11623,1.11595,1.11615,549100000.0
2006-06-29 19:40:00,1.11605,1.11605,1.11562,1.11564,293300001.0
2006-06-29 19:41:00,1.1156,1.11563,1.11537,1.11537,296600001.0
2006-06-29 19:42:00,1.11535,1.11545,1.11535,1.11542,184300000.0
2006-06-29 19:43:00,1.11547,1.11547,1.1154,1.1154,177399998.0
2006-06-29 19:44:00,1.11538,1.11538,1.11536,1.11536,36500000.0
2006-06-29 19:45:00,1.11544,1.11554,1.11544,1.11554,58800000.0
2006-06-29 19:46:00,1.11565,1.1159,1.11565,1.1159,129500000.0
2006-06-29 19:47:00,1.11587,1.11587,1.11583,1.11583,7200000.0
2006-06-29 19:48:00,1.11592,1.11619,1.11592,1.11619,34400000.0
2006-06-29 19:49:00,1.1162,1.11623,1.11612,1.11612,139300000.0
2006-06-29 19:50:00,1.11608,1.11618,1.116,1.11614,125600000.0
2006-06-29 19:51:00,1.11599,1.116,1.11586,1.116,74500000.0
2006-06-29 19:52:00,1.11611,1.11619,1.11611,1.11619,33200000.0
2006-06-29 19:53:00,1.11631,1.11649,1.11628,1.11646,260800002.0
2006-06-29 19:54:00,1.11641,1.11651,1.1164,1.11648,68700000.0
2006-06-29 19:55:00,1.11652,1.11659,1.11642,1.11642,116799998.0
2006-06-29 19:56:00,1.11659,1.1166,1.11642,1.11652,195599996.0
2006-06-29 19:57:00,1.11651,1.11651,1.11632,1.11632,175999997.0
2006-06-29 19:58:00,1.11631,1.11638,1.11628,1.11638,84699999.0
2006-06-29 19:59:00,1.11639,1.11639,1.11632,1.11634,123699997.0
2006-06-29 20:00:00,1.1164,1.11648,1.1164,1.11648,87000002.0
2006-06-29 20:01:00,1.11643,1.11648,1.11643,1.11643,63300000.0
2006-06-29 20:02:00,1.11655,1.11701,1.11655,1.11694,110500002.0
2006-06-29 20:03:00,1.11688,1.11688,1.11657,1.11657,503200003.0
2006-06-29 20:04:00,1.11661,1.11664,1.11658,1.11658,175600002.0
2006-06-29 20:05:00,1.11658,1.11667,1.11649,1.1165,124000000.0
2006-06-29 20:06:00,1.11656,1.11665,1.11656,1.11657,130400001.0
2006-06-29 20:07:00,1.11659,1.11696,1.11659,1.11696,189600002.0
2006-06-29 20:08:00,1.11701,1.11733,1.11695,1.11708,309700004.0
2006-06-29 20:09:00,1.117,1.11708,1.117,1.11703,197100002.0
2006-06-29 20:10:00,1.11703,1.11718,1.11703,1.11711,69800000.0
2006-06-29 20:11:00,1.11708,1.11708,1.11702,1.11702,404700003.0
2006-06-29 20:12:00,1.11704,1.11721,1.11702,1.11702,447400001.0
2006-06-29 20:13:00,1.11678,1.11695,1.11677,1.11695,127199999.0
2006-06-29 20:14:00,1.11695,1.11702,1.11691,1.11691,134600001.0
2006-06-29 20:15:00,1.11695,1.11698,1.11685,1.1169,455600004.0
2006-06-29 20:16:00,1.11674,1.11674,1.1128,1.11481,598999999.0
2006-06-29 20:17:00,1.11474,1.11475,1.11269,1.11357,342800000.0
2006-06-29 20:18:00,1.11371,1.11483,1.11371,1.11483,160500002.0
2006-06-29 20:19:00,1.11477,1.11477,1.11443,1.11451,114300001.0
2006-06-29 20:20:00,1.11439,1.11439,1.11345,1.1135,373000000.0
2006-06-29 20:21:00,1.1133,1.11335,1.11204,1.11204,276500000.0
2006-06-29 20:22:00,1.11207,1.11302,1.11186,1.11233,237490000.0
2006-06-29 20:23:00,1.11238,1.11308,1.11238,1.11308,462600000.0
2006-06-29 20:24:00,1.11306,1.11322,1.11274,1.11297,284200003.0
2006-06-29 20:25:00,1.11292,1.11303,1.1129,1.1129,192400005.0
2006-06-29 20:26:00,1.11278,1.11278,1.11213,1.11213,126900000.0
2006-06-29 20:27:00,1.11202,1.11295,1.11179,1.11295,193599998.0
2006-06-29 20:28:00,1.11297,1.11336,1.11297,1.11332,944300001.0
2006-06-29 20:29:00,1.11333,1.11354,1.11244,1.11354,508399995.0
2006-06-29 20:30:00,1.11356,1.11356,1.11287,1.11338,159499998.0
2006-06-29 20:31:00,1.11345,1.11379,1.11338,1.11379,389400000.0
2006-06-29 20:32:00,1.11371,1.11371,1.11306,1.11329,301299999.0
2006-06-29 20:33:00,1.11325,1.1136,1.11325,1.11331,240000001.0
2006-06-29 20:34:00,1.11315,1.11327,1.1129,1.1129,75200000.0
2006-06-29 20:35:00,1.1129,1.11293,1.11236,1.11237,159900000.0
2006-06-29 20:36:00,1.1124,1.11288,1.11205,1.11288,345500001.0
2006-06-29 20:37:00,1.11287,1.1129,1.11253,1.11272,353200001.0
2006-06-29 20:38:00,1.11275,1.11282,1.11253,1.11275,242000001.0
2006-06-29 20:39:00,1.11285,1.11319,1.11285,1.11292,606900008.0
2006-06-29 20:40:00,1.11287,1.11306,1.11241,1.11244,428299993.0
2006-06-29 20:41:00,1.11246,1.11265,1.11215,1.11231,566200007.0
2006-06-29 20:42:00,1.11233,1.11254,1.11218,1.11241,476500007.0
2006-06-29 20:43:00,1.11233,1.11244,1.1123,1.11234,197600000.0
2006-06-29 20:44:00,1.11197,1.11197,1.11085,1.11093,85300001.0
2006-06-29 20:45:00,1.11094,1.11175,1.1106,1.11175,243200002.0
2006-06-29 20:46:00,1.11108,1.11118,1.11051,1.11052,268899994.0
2006-06-29 20:47:00,1.11043,1.11043,1.11017,1.11017,249399999.0
2006-06-29 20:48:00,1.11029,1.11046,1.11029,1.11046,86900000.0
2006-06-29 20:49:00,1.11042,1.11042,1.11012,1.11026,244499996.0
2006-06-29 20:50:00,1.11018,1.11039,1.11008,1.11013,213899999.0
2006-06-29 20:51:00,1.1102,1.11057,1.1102,1.11057,40900000.0
2006-06-29 20:52:00,1.11057,1.11064,1.11042,1.11058,173700005.0
2006-06-29 20:53:00,1.1106,1.1106,1.11046,1.11057,210500002.0
2006-06-29 20:54:00,1.11059,1.11059,1.11022,1.11035,432699999.0
2006-06-29 20:55:00,1.11028,1.11042,1.11007,1.11007,259499996.0
2006-06-29 20:56:00,1.11008,1.11041,1.11008,1.11015,651400002.0
2006-06-29 20:57:00,1.11005,1.11028,1.10997,1.11028,489500003.0
2006-06-29 20:58:00,1.1103,1.1103,1.10998,1.10998,408700007.0
2006-06-29 20:59:00,1.10987,1.11013,1.10981,1.11013,208600003.0
2006-06-29 21:00:00,1.11015,1.11015,1.10988,1.11011,1036699998.0
2006-06-29 21:01:00,1.11016,1.11038,1.11007,1.11038,395100000.0
2006-06-29 21:02:00,1.11042,1.1107,1.11042,1.1107,167100001.0
2006-06-29 21:03:00,1.11089,1.11099,1.11071,1.11071,648499999.0
2006-06-29 21:04:00,1.11064,1.11072,1.11043,1.11056,789600008.0
2006-06-29 21:05:00,1.11058,1.11058,1.11035,1.11052,816800003.0
2006-06-29 21:06:00,1.11044,1.11044,1.10965,1.10992,126499996.0
2006-06-29 21:07:00,1.10999,1.1101,1.10994,1.11007,595400000.0
2006-06-29 21:08:00,1.11004,1.11021,1.11001,1.11015,52300000.0
2006-06-29 21:09:00,1.11015,1.11026,1.10969,1.10976,61300001.0
2006-06-29 21:10:00,1.10977,1.10984,1.10953,1.10953,465199999.0
2006-06-29 21:11:00,1.10952,1.10977,1.10942,1.1095,268000000.0
2006-06-29 21:12:00,1.10954,1.11002,1.10954,1.1099,441300004.0
2006-06-29 21:13:00,1.10997,1.11013,1.10982,1.11002,455200007.0
2006-06-29 21:14:00,1.11007,1.11007,1.10991,1.10995,194599999.0
2006-06-29 21:15:00,1.10995,1.11013,1.10995,1.11008,82700001.0
2006-06-29 21:16:00,1.11011,1.1106,1.11011,1.11054,132599997.0
2006-06-29 21:17:00,1.11056,1.11056,1.11037,1.11042,91199999.0
2006-06-29 21:18:00,1.11061,1.11088,1.11061,1.11074,82499999.0
2006-06-29 21:19:00,1.11064,1.11083,1.11064,1.11064,97300001.0
2006-06-29 21:20:00,1.11056,1.11056,1.11045,1.11045,43999999.0
2006-06-29 21:21:00,1.11038,1.1105,1.11033,1.1105,83999998.0
2006-06-29 21:22:00,1.11051,1.11058,1.11051,1.11058,108499997.0
2006-06-29 21:23:00,1.11056,1.11061,1.11054,1.11061,78700000.0
2006-06-29 21:24:00,1.11054,1.1107,1.11054,1.11058,82500000.0
2006-06-29 21:25:00,1.11073,1.11084,1.11048,1.11055,119499998.0
2006-06-29 21:26:00,1.11055,1.11057,1.11055,1.11055,156300002.0
2006-06-29 21:27:00,1.11058,1.11067,1.11058,1.11065,175000001.0
2006-06-29 21:28:00,1.11066,1.11087,1.11066,1.11087,278800000.0
2006-06-29 21:29:00,1.11085,1.11085,1.1106,1.1107,156000000.0
2006-06-29 21:30:00,1.11073,1.11073,1.11067,1.11067,54500000.0
2006-06-29 21:31:00,1.11072,1.11093,1.11072,1.11093,28000000.0
2006-06-29 21:32:00,1.11094,1.11101,1.1108,1.11095,188700000.0
2006-06-29 21:33:00,1.11104,1.11118,1.11101,1.11109,249999997.0
2006-06-29 21:34:00,1.11118,1.11122,1.11117,1.11117,121900000.0
2006-06-29 21:35:00,1.11109,1.11109,1.11094,1.11098,68500001.0
2006-06-29 21:36:00,1.11095,1.11108,1.11091,1.11108,22100000.0
2006-06-29 21:37:00,1.11122,1.11122,1.11108,1.11115,89700002.0
2006-06-29 21:38:00,1.11117,1.11117,1.11106,1.1111,148800002.0
2006-06-29 21:39:00,1.11112,1.11118,1.11112,1.11113,383899996.0
2006-06-29 21:40:00,1.11109,1.11114,1.11082,1.11082,339300003.0
2006-06-29 21:41:00,1.1109,1.11103,1.1109,1.11103,24600000.0
2006-06-29 21:42:00,1.11107,1.1111,1.11105,1.1111,155100001.0
2006-06-29 21:43:00,1.11115,1.11129,1.11115,1.11128,115899999.0
2006-06-29 21:44:00,1.11135,1.11136,1.11131,1.11132,118400001.0
2006-06-29 21:45:00,1.11127,1.11127,1.11103,1.11103,156800000.0
2006-06-29 21:46:00,1.11103,1.11145,1.11102,1.11144,280300001.0
2006-06-29 21:47:00,1.11148,1.11148,1.11141,1.11145,202200002.0
2006-06-29 21:48:00,1.11146,1.11146,1.11132,1.11132,144200003.0
2006-06-29 21:49:00,1.11126,1.11142,1.11126,1.11137,61900000.0
2006-06-29 21:50:00,1.1114,1.11151,1.1114,1.11141,113499999.0
2006-06-29 21:51:00,1.11143,1.11147,1.11143,1.11143,108699999.0
2006-06-29 21:52:00,1.11142,1.11148,1.11141,1.11143,86300001.0
2006-06-29 21:53:00,1.11137,1.11137,1.11115,1.11115,182299998.0
2006-06-29 21:54:00,1.11112,1.11129,1.11111,1.11114,170700001.0
2006-06-29 21:55:00,1.11118,1.11118,1.11111,1.11111,28300000.0
2006-06-29 21:56:00,1.11116,1.11128,1.11116,1.11125,28299999.0
2006-06-29 21:57:00,1.11115,1.11128,1.11115,1.11128,58300001.0
2006-06-29 21:58:00,1.11115,1.11124,1.11115,1.11116,56700001.0
2006-06-29 21:59:00,1.11102,1.11111,1.111,1.11107,127999998.0
2006-06-29 22:00:00,1.11114,1.11127,1.11108,1.11113,287200000.0
2006-06-29 22:01:00,1.11116,1.11116,1.11107,1.11107,111300001.0
2006-06-29 22:02:00,1.11108,1.11136,1.11108,1.11124,379200002.0
2006-06-29 22:03:00,1.11122,1.11129,1.11115,1.11129,158600002.0
2006-06-29 22:04:00,1.11137,1.11142,1.11128,1.11132,56699999.0
2006-06-29 22:05:00,1.1113,1.11135,1.11125,1.11125,74400000.0
2006-06-29 22:06:00,1.11127,1.11141,1.11127,1.11137,172500001.0
2006-06-29 22:07:00,1.11145,1.11145,1.11135,1.11145,101200001.0
2006-06-29 22:08:00,1.11142,1.11143,1.11133,1.11137,129999999.0
2006-06-29 22:09:00,1.11121,1.11122,1.11103,1.11114,121000001.0
2006-06-29 22:10:00,1.11113,1.11113,1.11101,1.11101,109500002.0
2006-06-29 22:11:00,1.11098,1.11098,1.11091,1.11091,72799998.0
2006-06-29 22:12:00,1.11087,1.11092,1.11083,1.11089,157800005.0
2006-06-29 22:13:00,1.11091,1.11098,1.11091,1.11096,89299999.0
2006-06-29 22:14:00,1.11105,1.11107,1.11091,1.11107,158500003.0
2006-06-29 22:15:00,1.11117,1.11117,1.1111,1.11115,187800002.0
2006-06-29 22:16:00,1.11115,1.11121,1.1111,1.1111,170500001.0
2006-06-29 22:17:00,1.11103,1.11107,1.11098,1.11107,136700002.0
2006-06-29 22:18:00,1.11108,1.11116,1.11108,1.1111,77000000.0
2006-06-29 22:19:00,1.11109,1.11127,1.11109,1.11115,128099999.0
2006-06-29 22:20:00,1.1111,1.11115,1.1111,1.11115,36100000.0
2006-06-29 22:21:00,1.11112,1.11112,1.11091,1.11094,179000002.0
2006-06-29 22:22:00,1.11093,1.11101,1.11085,1.11085,81299999.0
2006-06-29 22:23:00,1.11091,1.11098,1.11091,1.11098,68000000.0
2006-06-29 22:24:00,1.11098,1.11102,1.11091,1.11102,220900000.0
2006-06-29 22:25:00,1.1111,1.11115,1.11106,1.11106,132600001.0
2006-06-29 22:26:00,1.11099,1.11107,1.11098,1.11102,129200001.0
2006-06-29 22:27:00,1.11101,1.11112,1.11101,1.11108,418899999.0
2006-06-29 22:28:00,1.111,1.111,1.11087,1.11087,74700001.0
2006-06-29 22:29:00,1.11086,1.11094,1.11048,1.11048,189700001.0
2006-06-29 22:30:00,1.11051,1.11064,1.11041,1.11042,80600000.0
2006-06-29 22:31:00,1.11015,1.11015,1.10959,1.10971,51199999.0
2006-06-29 22:32:00,1.10975,1.1103,1.10975,1.1103,109500001.0
2006-06-29 22:33:00,1.11035,1.11039,1.11032,1.11033,145900004.0
2006-06-29 22:34:00,1.11031,1.11056,1.11031,1.11048,369500002.0
2006-06-29 22:35:00,1.11057,1.11063,1.11057,1.11059,151900000.0
2006-06-29 22:36:00,1.11069,1.11087,1.11069,1.11085,102900000.0
2006-06-29 22:37:00,1.11088,1.11101,1.11088,1.1109,127100000.0
2006-06-29 22:38:00,1.11095,1.11105,1.11095,1.111,73399999.0
2006-06-29 22:39:00,1.111,1.111,1.11085,1.11085,165599997.0
2006-06-29 22:40:00,1.11099,1.11099,1.11094,1.11094,32400001.0
2006-06-29 22:41:00,1.11096,1.11096,1.11081,1.11087,65899999.0
2006-06-29 22:42:00,1.11085,1.11085,1.11045,1.11045,109100003.0
2006-06-29 22:43:00,1.1104,1.1104,1.11009,1.11029,390100002.0
2006-06-29 22:44:00,1.1103,1.11035,1.11025,1.11025,105400000.0
2006-06-29 22:45:00,1.11025,1.1103,1.11025,1.1103,11200000.0
2006-06-29 22:46:00,1.11036,1.11049,1.1103,1.11049,69400000.0
2006-06-29 22:47:00,1.1104,1.1105,1.11032,1.11043,120100002.0
2006-06-29 22:48:00,1.1105,1.1105,1.11045,1.11045,102199998.0
2006-06-29 22:49:00,1.11051,1.11057,1.1105,1.11053,40800000.0
2006-06-29 22:50:00,1.1106,1.11065,1.11055,1.11055,79500000.0
2006-06-29 22:51:00,1.11057,1.11057,1.1103,1.1103,102399997.0
2006-06-29 22:52:00,1.11018,1.1103,1.11018,1.1102,141900002.0
2006-06-29 22:53:00,1.11018,1.1102,1.10994,1.11013,123100000.0
2006-06-29 22:54:00,1.11013,1.11013,1.11003,1.11006,87099999.0
2006-06-29 22:55:00,1.11012,1.11022,1.11002,1.11006,286199997.0
2006-06-29 22:56:00,1.11005,1.11005,1.11,1.11,54300000.0
2006-06-29 22:57:00,1.11002,1.11011,1.11002,1.11008,163200001.0
2006-06-29 22:58:00,1.11018,1.11018,1.11005,1.11012,57700000.0
2006-06-29 22:59:00,1.11005,1.11005,1.10975,1.10985,116899998.0
2006-06-29 23:00:00,1.1098,1.10985,1.1098,1.10985,15900000.0
2006-06-29 23:01:00,1.11017,1.11029,1.10995,1.11006,94600000.0
2006-06-29 23:02:00,1.11012,1.11014,1.10963,1.10974,131200001.0
2006-06-29 23:03:00,1.10972,1.10985,1.10948,1.10965,65600001.0
2006-06-29 23:04:00,1.10923,1.10994,1.10913,1.10983,226699995.0
2006-06-29 23:05:00,1.1098,1.10986,1.10941,1.10952,154200001.0
2006-06-29 23:06:00,1.10997,1.11004,1.1095,1.10971,131199997.0
2006-06-29 23:07:00,1.1097,1.10988,1.10952,1.1098,91200002.0
2006-06-29 23:08:00,1.10972,1.10974,1.10926,1.10943,76300000.0
2006-06-29 23:09:00,1.10952,1.10995,1.10945,1.10995,77500002.0
2006-06-29 23:10:00,1.10978,1.10984,1.10953,1.10953,107199998.0
2006-06-29 23:11:00,1.10965,1.11023,1.10965,1.11023,15500000.0
2006-06-29 23:12:00,1.11013,1.11073,1.11013,1.11073,76000002.0
2006-06-29 23:13:00,1.11075,1.11075,1.11025,1.1104,63900000.0
2006-06-29 23:14:00,1.11042,1.11074,1.11027,1.11074,213000002.0
2006-06-29 23:15:00,1.11046,1.11067,1.11028,1.11047,96599998.0
2006-06-29 23:16:00,1.11057,1.11065,1.11033,1.11045,76799998.0
2006-06-29 23:17:00,1.1103,1.11045,1.11013,1.11025,132899998.0
2006-06-29 23:18:00,1.11038,1.11057,1.11026,1.11038,141199996.0
2006-06-29 23:19:00,1.11047,1.11066,1.1103,1.11048,188000002.0
2006-06-29 23:20:00,1.11043,1.1106,1.1103,1.11038,66100001.0
2006-06-29 23:21:00,1.11028,1.11049,1.11021,1.11024,122500000.0
2006-06-29 23:22:00,1.11028,1.11052,1.1101,1.11025,124699998.0
2006-06-29 23:23:00,1.11029,1.11068,1.11029,1.11054,130600001.0
2006-06-29 23:24:00,1.1103,1.11045,1.1101,1.11031,190800002.0
2006-06-29 23:25:00,1.11032,1.11072,1.11027,1.1107,95000001.0
2006-06-29 23:26:00,1.11056,1.11091,1.11045,1.11091,112400001.0
2006-06-29 23:27:00,1.11068,1.11102,1.11052,1.11094,141600000.0
2006-06-29 23:28:00,1.11097,1.11104,1.11075,1.11077,115599999.0
2006-06-29 23:29:00,1.11064,1.11104,1.11054,1.11055,82100000.0
2006-06-29 23:30:00,1.11061,1.11067,1.11048,1.11058,208600000.0
2006-06-29 23:31:00,1.11058,1.11099,1.11057,1.11065,93399999.0
2006-06-29 23:32:00,1.11061,1.11081,1.1104,1.11056,110199998.0
2006-06-29 23:33:00,1.11018,1.11074,1.11018,1.11068,120700000.0
2006-06-29 23:34:00,1.11072,1.11073,1.11052,1.11065,73800000.0
2006-06-29 23:35:00,1.11047,1.11068,1.11029,1.11045,149300000.0
2006-06-29 23:36:00,1.11057,1.11068,1.11037,1.11037,68700001.0
2006-06-29 23:37:00,1.11038,1.11065,1.11033,1.11052,72700000.0
2006-06-29 23:38:00,1.1105,1.1106,1.11035,1.11048,157800005.0
2006-06-29 23:39:00,1.11057,1.1107,1.11057,1.11064,89399998.0
2006-06-29 23:40:00,1.11011,1.11012,1.11011,1.11012,8200000.0
2006-06-29 23:41:00,1.11018,1.11018,1.11004,1.11004,150800001.0
2006-06-29 23:42:00,1.11019,1.11044,1.11019,1.11032,112900002.0
2006-06-29 23:43:00,1.11024,1.11024,1.11006,1.1101,58799999.0
2006-06-29 23:44:00,1.11004,1.11004,1.10936,1.10936,254300001.0
2006-06-29 23:45:00,1.10943,1.10948,1.10935,1.10948,110600001.0
2006-06-29 23:46:00,1.10972,1.11003,1.10972,1.10999,68000000.0
2006-06-29 23:47:00,1.1099,1.1099,1.1099,1.1099,20100000.0
2006-06-29 23:48:00,1.11002,1.11023,1.10986,1.10986,48900001.0
2006-06-29 23:49:00,1.10977,1.10992,1.10977,1.10992,49500000.0
2006-06-29 23:50:00,1.11009,1.11009,1.11006,1.11006,72799999.0
2006-06-29 23:51:00,1.1101,1.11015,1.11003,1.11003,75000001.0
2006-06-29 23:52:00,1.11002,1.1101,1.11002,1.11005,19800000.0
2006-06-29 23:53:00,1.11008,1.11015,1.11005,1.1101,136199996.0
2006-06-29 23:54:00,1.1101,1.1101,1.1101,1.1101,67199999.0
2006-06-29 23:55:00,1.11005,1.11018,1.11005,1.11018,85300000.0
2006-06-29 23:56:00,1.11002,1.1101,1.11002,1.11005,46599999.0
2006-06-29 23:57:00,1.11005,1.11005,1.11005,1.11005,44100001.0
2006-06-29 23:58:00,1.11005,1.11015,1.11003,1.11013,46200001.0
2006-06-29 23:59:00,1.11005,1.11008,1.11005,1.11008,5600000.0
2006-06-30 00:00:00,1.11008,1.11008,1.10989,1.11006,39500000.0
2006-06-30 00:01:00,1.11007,1.11013,1.11007,1.11012,102800001.0
2006-06-30 00:02:00,1.11005,1.11005,1.10988,1.11001,42199999.0
2006-06-30 00:03:00,1.10995,1.11005,1.10995,1.11005,15100000.0
2006-06-30 00:04:00,1.11005,1.11008,1.10995,1.11,95599997.0
2006-06-30 00:05:00,1.10995,1.10999,1.10991,1.10998,44900000.0
2006-06-30 00:06:00,1.1099,1.10993,1.10988,1.10988,17600000.0
2006-06-30 00:07:00,1.1099,1.1099,1.10985,1.10985,8800000.0
2006-06-30 00:08:00,1.10993,1.10993,1.10985,1.10993,92800003.0
2006-06-30 00:09:00,1.1099,1.10995,1.10985,1.10995,94000000.0
2006-06-30 00:10:00,1.1099,1.10995,1.1099,1.1099,26700000.0
2006-06-30 00:11:00,1.1099,1.1099,1.10985,1.1099,120800000.0
2006-06-30 00:12:00,1.10995,1.10995,1.10985,1.1099,46800000.0
2006-06-30 00:13:00,1.1099,1.10995,1.10987,1.10995,94699999.0
2006-06-30 00:14:00,1.10988,1.10995,1.10985,1.1099,154600001.0
2006-06-30 00:15:00,1.1099,1.10997,1.10985,1.10988,71500000.0
2006-06-30 00:16:00,1.10987,1.10987,1.10983,1.10985,17500000.0
2006-06-30 00:17:00,1.10992,1.10992,1.10992,1.10992,4800000.0
2006-06-30 00:18:00,1.11,1.11015,1.10999,1.1101,85099999.0
2006-06-30 00:19:00,1.1101,1.11015,1.11005,1.11015,92300000.0
2006-06-30 00:20:00,1.1101,1.11015,1.11003,1.1101,89100001.0
2006-06-30 00:21:00,1.1101,1.11015,1.11005,1.11015,120600001.0
2006-06-30 00:22:00,1.11018,1.11018,1.1101,1.11016,43800001.0
2006-06-30 00:23:00,1.1102,1.11025,1.11015,1.1102,172400000.0
2006-06-30 00:24:00,1.11025,1.11025,1.11015,1.1102,51600001.0
2006-06-30 00:25:00,1.11017,1.11025,1.11013,1.1102,54399999.0
2006-06-30 00:26:00,1.1102,1.1102,1.11015,1.11015,38600000.0
2006-06-30 00:27:00,1.1102,1.1102,1.11015,1.1102,71300001.0
2006-06-30 00:28:00,1.1102,1.1102,1.11015,1.1102,17600000.0
2006-06-30 00:29:00,1.11017,1.11025,1.11015,1.11015,139900002.0
2006-06-30 00:30:00,1.11015,1.1102,1.11013,1.11015,41300000.0
2006-06-30 00:31:00,1.1102,1.11025,1.11015,1.11015,37500000.0
2006-06-30 00:32:00,1.11018,1.11025,1.11007,1.11025,116400000.0
2006-06-30 00:33:00,1.1102,1.11027,1.11019,1.11023,120300001.0
2006-06-30 00:34:00,1.11015,1.11017,1.11003,1.11015,70899999.0
2006-06-30 00:35:00,1.11005,1.11005,1.10998,1.10998,5600000.0
2006-06-30 00:36:00,1.10981,1.10991,1.10975,1.10975,59700000.0
2006-06-30 00:37:00,1.10978,1.10985,1.10978,1.10985,17500000.0
2006-06-30 00:38:00,1.10975,1.1098,1.10972,1.10977,53000001.0
2006-06-30 00:39:00,1.10975,1.10975,1.10973,1.10973,43799998.0
2006-06-30 00:40:00,1.10977,1.10983,1.10977,1.1098,48500000.0
2006-06-30 00:41:00,1.10988,1.10994,1.10983,1.10983,65900001.0
2006-06-30 00:42:00,1.10985,1.10985,1.1098,1.1098,32700000.0
2006-06-30 00:43:00,1.10977,1.10977,1.10964,1.10974,90700001.0
2006-06-30 00:44:00,1.10954,1.10958,1.10942,1.10958,62300000.0
2006-06-30 00:45:00,1.1096,1.10965,1.10952,1.1096,147300002.0
2006-06-30 00:46:00,1.10958,1.10967,1.10955,1.10962,105800002.0
2006-06-30 00:47:00,1.1096,1.10964,1.10952,1.10952,118299999.0
2006-06-30 00:48:00,1.1095,1.10955,1.10945,1.10955,64600001.0
2006-06-30 00:49:00,1.10953,1.10955,1.10945,1.10945,59599999.0
2006-06-30 00:50:00,1.10958,1.10965,1.10958,1.1096,97500001.0
2006-06-30 00:51:00,1.1096,1.10965,1.10952,1.10952,40000000.0
2006-06-30 00:52:00,1.10956,1.10956,1.10936,1.10936,84400000.0
2006-06-30 00:53:00,1.10935,1.10939,1.10933,1.10933,9600000.0
2006-06-30 00:54:00,1.10937,1.10941,1.10933,1.10935,101400002.0
2006-06-30 00:55:00,1.10932,1.1094,1.10928,1.10928,130700000.0
2006-06-30 00:56:00,1.10931,1.10937,1.10928,1.10928,72699999.0
2006-06-30 00:57:00,1.10932,1.1094,1.10926,1.1094,176100001.0
2006-06-30 00:58:00,1.10938,1.10942,1.10929,1.10938,117799998.0
2006-06-30 00:59:00,1.10938,1.1094,1.10933,1.10937,55200000.0
2006-06-30 01:00:00,1.1094,1.10944,1.10936,1.10941,148700000.0
2006-06-30 01:01:00,1.10933,1.10933,1.10916,1.1092,79999999.0
2006-06-30 01:02:00,1.10919,1.1092,1.10911,1.10912,84400000.0
2006-06-30 01:03:00,1.10915,1.10915,1.10902,1.10915,74800001.0
2006-06-30 01:04:00,1.1091,1.10915,1.10905,1.1091,149899999.0
2006-06-30 01:05:00,1.10918,1.10921,1.10901,1.10919,126100005.0
2006-06-30 01:06:00,1.10917,1.10917,1.10894,1.10899,121300003.0
2006-06-30 01:07:00,1.10896,1.10896,1.10885,1.10885,15400000.0
2006-06-30 01:08:00,1.10892,1.10926,1.10883,1.10926,69600002.0
2006-06-30 01:09:00,1.10923,1.10923,1.10919,1.10923,101500003.0
2006-06-30 01:10:00,1.1092,1.10921,1.10912,1.10915,66190003.0
2006-06-30 01:11:00,1.10932,1.10956,1.10932,1.10953,60300001.0
2006-06-30 01:12:00,1.10941,1.10947,1.10941,1.10943,101500000.0
2006-06-30 01:13:00,1.10945,1.10947,1.10935,1.1094,108000001.0
2006-06-30 01:14:00,1.10941,1.10941,1.10939,1.10939,26500001.0
2006-06-30 01:15:00,1.1094,1.1094,1.10935,1.10935,12800000.0
2006-06-30 01:16:00,1.10938,1.1094,1.10932,1.10935,77000000.0
2006-06-30 01:17:00,1.1094,1.1094,1.10935,1.1094,105800002.0
2006-06-30 01:18:00,1.10945,1.10945,1.10945,1.10945,14300000.0
2006-06-30 01:19:00,1.10938,1.1094,1.10934,1.10938,80100000.0
2006-06-30 01:20:00,1.1093,1.10936,1.10928,1.10928,61400000.0
2006-06-30 01:21:00,1.10933,1.10943,1.10933,1.10943,44300002.0
2006-06-30 01:22:00,1.1095,1.1095,1.1095,1.1095,800000.0
2006-06-30 01:23:00,1.1095,1.10952,1.1095,1.10952,21500000.0
2006-06-30 01:24:00,1.10955,1.10964,1.10951,1.1096,77200001.0
2006-06-30 01:25:00,1.10958,1.10958,1.10947,1.10951,107800000.0
2006-06-30 01:26:00,1.1096,1.1096,1.1096,1.1096,3200000.0
2006-06-30 01:27:00,1.1096,1.1096,1.10953,1.10955,59300001.0
2006-06-30 01:28:00,1.10969,1.10969,1.10964,1.10964,21600000.0
2006-06-30 01:29:00,1.10975,1.10975,1.10962,1.1097,112799997.0
2006-06-30 01:30:00,1.10962,1.10965,1.10962,1.10965,19100000.0
2006-06-30 01:31:00,1.10972,1.10977,1.10969,1.10972,61000000.0
2006-06-30 01:32:00,1.10966,1.10969,1.10966,1.10969,63900002.0
2006-06-30 01:33:00,1.10962,1.10969,1.10949,1.10956,142200000.0
2006-06-30 01:34:00,1.10956,1.10956,1.10949,1.10949,13800000.0
2006-06-30 01:35:00,1.10953,1.10953,1.10939,1.10948,39400001.0
2006-06-30 01:36:00,1.10957,1.10957,1.10944,1.10944,41700000.0
2006-06-30 01:37:00,1.10933,1.1094,1.10933,1.1094,15600000.0
2006-06-30 01:38:00,1.10935,1.10945,1.10935,1.1094,200399998.0
2006-06-30 01:39:00,1.10938,1.10945,1.10938,1.10945,65900000.0
2006-06-30 01:40:00,1.1093,1.10943,1.1093,1.10943,66900002.0
2006-06-30 01:41:00,1.10956,1.10961,1.10956,1.10961,5700000.0
2006-06-30 01:42:00,1.1097,1.1097,1.1097,1.1097,16100000.0
2006-06-30 01:43:00,1.10972,1.10985,1.10972,1.10985,21199999.0
2006-06-30 01:44:00,1.10973,1.10973,1.10965,1.10965,42200001.0
2006-06-30 01:45:00,1.10958,1.1096,1.10953,1.10958,121800001.0
2006-06-30 01:46:00,1.10958,1.10963,1.10949,1.10958,80100001.0
2006-06-30 01:47:00,1.1097,1.10975,1.10962,1.10963,112099998.0
2006-06-30 01:48:00,1.10962,1.10962,1.10953,1.10958,72100000.0
2006-06-30 01:49:00,1.10955,1.10955,1.1095,1.1095,41700000.0
2006-06-30 01:50:00,1.10947,1.10955,1.10947,1.10955,34700000.0
2006-06-30 01:51:00,1.10952,1.10952,1.10945,1.10945,36300000.0
2006-06-30 01:52:00,1.1095,1.10955,1.10945,1.10955,74399999.0
2006-06-30 01:53:00,1.1095,1.1095,1.1095,1.1095,45000000.0
2006-06-30 01:54:00,1.1095,1.1095,1.10945,1.1095,73700000.0
2006-06-30 01:55:00,1.1094,1.10955,1.1094,1.10955,24900000.0
2006-06-30 01:56:00,1.1095,1.1095,1.1095,1.1095,62400000.0
2006-06-30 01:57:00,1.10955,1.10955,1.10942,1.10945,52600000.0
2006-06-30 01:58:00,1.1095,1.1095,1.10942,1.10942,55199998.0
2006-06-30 01:59:00,1.10945,1.1095,1.10945,1.1095,6400000.0
2006-06-30 02:00:00,1.10943,1.1095,1.10942,1.10942,52700001.0
2006-06-30 02:01:00,1.10953,1.10953,1.10953,1.10953,8000000.0
2006-06-30 02:02:00,1.1095,1.1095,1.1095,1.1095,6400000.0
2006-06-30 02:03:00,1.10948,1.10955,1.1094,1.10952,108700000.0
2006-06-30 02:04:00,1.1095,1.1095,1.10947,1.10947,64600000.0
2006-06-30 02:05:00,1.10959,1.10965,1.10952,1.10952,95800000.0
2006-06-30 02:06:00,1.1094,1.10953,1.1094,1.10953,81800003.0
2006-06-30 02:07:00,1.10955,1.10955,1.10942,1.10945,66900001.0
2006-06-30 02:08:00,1.1095,1.1095,1.10945,1.10945,109300001.0
2006-06-30 02:09:00,1.10954,1.10954,1.10951,1.10951,24199999.0
2006-06-30 02:10:00,1.10958,1.10968,1.10958,1.1096,61599999.0
2006-06-30 02:11:00,1.1096,1.1096,1.10955,1.1096,77600001.0
2006-06-30 02:12:00,1.10963,1.1098,1.10963,1.1097,33500001.0
2006-06-30 02:13:00,1.1097,1.1097,1.1097,1.1097,2300000.0
2006-06-30 02:14:00,1.1097,1.1097,1.1097,1.1097,53700001.0
2006-06-30 02:15:00,1.10975,1.10975,1.10965,1.10975,55200000.0
2006-06-30 02:16:00,1.10973,1.10977,1.10973,1.10977,11500000.0
2006-06-30 02:17:00,1.10985,1.10985,1.10982,1.10982,15900000.0
2006-06-30 02:18:00,1.10976,1.10976,1.10963,1.10963,70899997.0
2006-06-30 02:19:00,1.10952,1.10974,1.10952,1.1096,75200001.0
2006-06-30 02:20:00,1.10956,1.10972,1.10956,1.1096,189500001.0
2006-06-30 02:21:00,1.10964,1.10971,1.10964,1.10965,123799996.0
2006-06-30 02:22:00,1.10975,1.11,1.10975,1.11,114800001.0
2006-06-30 02:23:00,1.10997,1.11004,1.10988,1.10998,123999999.0
2006-06-30 02:24:00,1.10993,1.10998,1.10992,1.10993,81500001.0
2006-06-30 02:25:00,1.10985,1.10992,1.10985,1.10992,62400000.0
2006-06-30 02:26:00,1.10998,1.10998,1.10997,1.10997,31900000.0
2006-06-30 02:27:00,1.1101,1.1101,1.1101,1.1101,800000.0
2006-06-30 02:28:00,1.11006,1.11006,1.10999,1.10999,38899998.0
2006-06-30 02:29:00,1.10995,1.11005,1.10993,1.11,123899999.0
2006-06-30 02:30:00,1.11001,1.11015,1.10995,1.11015,124299998.0
2006-06-30 02:31:00,1.11015,1.11015,1.1099,1.1099,45500000.0
2006-06-30 02:32:00,1.10998,1.10998,1.10997,1.10998,49500000.0
2006-06-30 02:33:00,1.11005,1.11005,1.11,1.11,93500001.0
2006-06-30 02:34:00,1.10998,1.11,1.10995,1.11,92700002.0
2006-06-30 02:35:00,1.11009,1.11009,1.11001,1.11001,22300000.0
2006-06-30 02:36:00,1.11014,1.11023,1.11007,1.11007,27900000.0
2006-06-30 02:37:00,1.11018,1.11018,1.11012,1.11012,34300000.0
2006-06-30 02:38:00,1.11015,1.11027,1.11015,1.11027,181800000.0
2006-06-30 02:39:00,1.1103,1.1103,1.11021,1.11028,37900000.0
2006-06-30 02:40:00,1.11013,1.11015,1.11013,1.11015,26300001.0
2006-06-30 02:41:00,1.11009,1.11009,1.10996,1.10996,16900000.0
2006-06-30 02:42:00,1.10992,1.11002,1.10992,1.11002,28700001.0
2006-06-30 02:43:00,1.11005,1.11005,1.11,1.11,173400006.0
2006-06-30 02:44:00,1.10995,1.11,1.10995,1.11,8900000.0
2006-06-30 02:45:00,1.10995,1.10995,1.10995,1.10995,23400000.0
2006-06-30 02:46:00,1.10995,1.10995,1.10995,1.10995,1500000.0
2006-06-30 02:47:00,1.10998,1.10998,1.10995,1.10995,3200000.0
2006-06-30 02:48:00,1.11003,1.11005,1.10995,1.11,70700001.0
2006-06-30 02:49:00,1.11005,1.11005,1.11,1.11,11200000.0
2006-06-30 02:50:00,1.11002,1.11004,1.11002,1.11004,29400000.0
2006-06-30 02:51:00,1.11005,1.11015,1.11005,1.11005,54200001.0
2006-06-30 02:52:00,1.11006,1.11006,1.10999,1.10999,30200000.0
2006-06-30 02:53:00,1.1099,1.1101,1.1099,1.1101,66100000.0
2006-06-30 02:54:00,1.11013,1.11017,1.11013,1.11017,32800000.0
2006-06-30 02:55:00,1.11028,1.11042,1.11019,1.11019,75700001.0
2006-06-30 02:56:00,1.11017,1.11017,1.11008,1.11008,28800000.0
2006-06-30 02:57:00,1.10998,1.10998,1.1099,1.10998,78099999.0
2006-06-30 02:58:00,1.11,1.11,1.10995,1.10995,37600000.0
2006-06-30 02:59:00,1.11002,1.11002,1.10985,1.10986,122400003.0
2006-06-30 03:00:00,1.1099,1.10995,1.1098,1.10995,48600000.0
2006-06-30 03:01:00,1.10993,1.10997,1.10993,1.10997,48200000.0
2006-06-30 03:02:00,1.11003,1.11005,1.1099,1.11005,155600002.0
2006-06-30 03:03:00,1.11003,1.11003,1.1099,1.11,94200002.0
2006-06-30 03:04:00,1.11005,1.11005,1.10993,1.10993,81000000.0
2006-06-30 03:05:00,1.10995,1.11005,1.10995,1.10995,79899998.0
2006-06-30 03:06:00,1.10995,1.11,1.10995,1.11,52099999.0
2006-06-30 03:07:00,1.10998,1.10998,1.10998,1.10998,5800000.0
2006-06-30 03:08:00,1.10997,1.10997,1.10986,1.10986,74700001.0
2006-06-30 03:09:00,1.10988,1.10992,1.1098,1.10982,130600000.0
2006-06-30 03:10:00,1.10988,1.10988,1.10983,1.10985,62500000.0
2006-06-30 03:11:00,1.10985,1.10991,1.1096,1.10965,93299997.0
2006-06-30 03:12:00,1.10968,1.10987,1.10965,1.10987,111699999.0
2006-06-30 03:13:00,1.10994,1.10994,1.10975,1.10987,99800001.0
2006-06-30 03:14:00,1.1099,1.10995,1.10985,1.10985,134100002.0
2006-06-30 03:15:00,1.10985,1.1099,1.10983,1.10983,41300000.0
2006-06-30 03:16:00,1.1099,1.10998,1.1099,1.10998,6600000.0
2006-06-30 03:17:00,1.10996,1.10997,1.10986,1.10986,178800000.0
2006-06-30 03:18:00,1.10995,1.10995,1.10982,1.10993,75000000.0
2006-06-30 03:19:00,1.10985,1.1099,1.10985,1.1099,50400002.0
2006-06-30 03:20:00,1.10995,1.10995,1.1099,1.1099,33400000.0
2006-06-30 03:21:00,1.10993,1.10995,1.10985,1.10995,95400000.0
2006-06-30 03:22:00,1.1099,1.1099,1.10983,1.1099,85200001.0
2006-06-30 03:23:00,1.10983,1.10997,1.10983,1.10995,53300000.0
2006-06-30 03:24:00,1.10997,1.11,1.10997,1.11,72799999.0
2006-06-30 03:25:00,1.11,1.11005,1.10995,1.11003,71200001.0
2006-06-30 03:26:00,1.11005,1.11011,1.11001,1.11002,89100000.0
2006-06-30 03:27:00,1.10998,1.11,1.10998,1.11,33500001.0
2006-06-30 03:28:00,1.10997,1.10997,1.10993,1.10993,68600003.0
2006-06-30 03:29:00,1.10994,1.11008,1.10988,1.10988,91699999.0
2006-06-30 03:30:00,1.10978,1.10978,1.10909,1.10909,85300000.0
2006-06-30 03:31:00,1.1091,1.10932,1.1091,1.1093,143200000.0
2006-06-30 03:32:00,1.10928,1.10928,1.10916,1.10928,46400000.0
2006-06-30 03:33:00,1.1092,1.10932,1.1092,1.10932,42900001.0
2006-06-30 03:34:00,1.10928,1.10935,1.10928,1.10935,22300000.0
2006-06-30 03:35:00,1.10925,1.1093,1.10925,1.1093,20600000.0
2006-06-30 03:36:00,1.10922,1.10935,1.10922,1.10935,36699999.0
2006-06-30 03:37:00,1.1093,1.1093,1.1093,1.1093,20100000.0
2006-06-30 03:38:00,1.10922,1.10928,1.10922,1.10928,19700000.0
2006-06-30 03:39:00,1.10922,1.10929,1.10922,1.10928,168199999.0
2006-06-30 03:40:00,1.10924,1.10932,1.10922,1.10922,66500000.0
2006-06-30 03:41:00,1.10922,1.10929,1.1092,1.10927,100800002.0
2006-06-30 03:42:00,1.10915,1.1092,1.10915,1.1092,5500000.0
2006-06-30 03:43:00,1.10925,1.10925,1.10912,1.10912,90900002.0
2006-06-30 03:44:00,1.1092,1.1092,1.10913,1.10913,37800000.0
2006-06-30 03:45:00,1.10918,1.10925,1.10915,1.10915,166700002.0
2006-06-30 03:46:00,1.10917,1.10926,1.10917,1.10926,71200002.0
2006-06-30 03:47:00,1.10923,1.10923,1.10915,1.1092,71700001.0
2006-06-30 03:48:00,1.10913,1.10924,1.109,1.109,67900000.0
2006-06-30 03:49:00,1.10904,1.10922,1.10904,1.10922,100599999.0
2006-06-30 03:50:00,1.1093,1.10945,1.1093,1.10935,68000001.0
2006-06-30 03:51:00,1.10942,1.10948,1.1094,1.10941,107700003.0
2006-06-30 03:52:00,1.10935,1.10935,1.10935,1.10935,6400000.0
2006-06-30 03:53:00,1.10945,1.10945,1.10935,1.10945,127100001.0
2006-06-30 03:54:00,1.1094,1.1094,1.10935,1.1094,98200001.0
2006-06-30 03:55:00,1.10947,1.10958,1.10947,1.10951,97600000.0
2006-06-30 03:56:00,1.1094,1.10957,1.10939,1.10939,83800000.0
2006-06-30 03:57:00,1.1094,1.1094,1.1094,1.1094,20799999.0
2006-06-30 03:58:00,1.1093,1.10945,1.1093,1.10945,35400000.0
2006-06-30 03:59:00,1.10945,1.10945,1.10945,1.10945,19100000.0
2006-06-30 04:00:00,1.10938,1.10947,1.10938,1.10947,22700000.0
2006-06-30 04:01:00,1.1095,1.10953,1.10937,1.10937,48000000.0
2006-06-30 04:02:00,1.10938,1.10945,1.1092,1.1092,156800002.0
2006-06-30 04:03:00,1.10915,1.10915,1.10915,1.10915,9100000.0
2006-06-30 04:04:00,1.10925,1.10925,1.10915,1.10915,53099998.0
2006-06-30 04:05:00,1.10913,1.1092,1.10911,1.1092,128700004.0
2006-06-30 04:06:00,1.10919,1.10919,1.10906,1.10913,43600002.0
2006-06-30 04:07:00,1.1091,1.10915,1.10905,1.10915,44699999.0
2006-06-30 04:08:00,1.10913,1.10922,1.10913,1.10922,27000000.0
2006-06-30 04:09:00,1.1093,1.1093,1.10923,1.10923,66100001.0
2006-06-30 04:10:00,1.10922,1.10928,1.10914,1.10928,131200003.0
2006-06-30 04:11:00,1.10931,1.10934,1.10931,1.10934,32800000.0
2006-06-30 04:12:00,1.10929,1.10931,1.10917,1.10922,160600002.0
2006-06-30 04:13:00,1.10925,1.10925,1.1092,1.1092,69200000.0
2006-06-30 04:14:00,1.1092,1.10925,1.10915,1.10915,169400004.0
2006-06-30 04:15:00,1.10912,1.10912,1.10908,1.10908,21500000.0
2006-06-30 04:16:00,1.10909,1.10916,1.10909,1.10916,25500001.0
2006-06-30 04:17:00,1.10912,1.10926,1.10912,1.1092,47500000.0
2006-06-30 04:18:00,1.10916,1.10916,1.10916,1.10916,41400000.0
2006-06-30 04:19:00,1.10905,1.10915,1.1089,1.1089,29699999.0
2006-06-30 04:20:00,1.10919,1.10919,1.10916,1.10916,15100000.0
2006-06-30 04:21:00,1.10915,1.1092,1.1091,1.10918,55699999.0
2006-06-30 04:22:00,1.10915,1.10925,1.10912,1.10922,165200000.0
2006-06-30 04:23:00,1.10924,1.1093,1.10924,1.10926,116700002.0
2006-06-30 04:24:00,1.10927,1.10938,1.1091,1.1091,88699996.0
2006-06-30 04:25:00,1.1091,1.1091,1.1091,1.1091,15200000.0
2006-06-30 04:26:00,1.10905,1.10905,1.10905,1.10905,6400000.0
2006-06-30 04:27:00,1.1091,1.10918,1.1091,1.10918,37999999.0
2006-06-30 04:28:00,1.109,1.109,1.109,1.109,8800000.0
2006-06-30 04:29:00,1.1091,1.10912,1.109,1.10905,127100001.0
2006-06-30 04:30:00,1.10915,1.10915,1.10905,1.10905,26400000.0
2006-06-30 04:31:00,1.10915,1.10915,1.10905,1.1091,58200000.0
2006-06-30 04:32:00,1.10902,1.10913,1.10902,1.1091,85300000.0
2006-06-30 04:33:00,1.10905,1.1091,1.109,1.10905,119999996.0
2006-06-30 04:34:00,1.1091,1.10915,1.10905,1.1091,81099999.0
2006-06-30 04:35:00,1.10916,1.10916,1.10916,1.10916,10400000.0
2006-06-30 04:36:00,1.10916,1.10918,1.10916,1.10918,84099999.0
2006-06-30 04:37:00,1.1091,1.10912,1.1091,1.10912,8900000.0
2006-06-30 04:38:00,1.1091,1.10915,1.10907,1.1091,69900001.0
2006-06-30 04:39:00,1.10908,1.1091,1.10908,1.1091,18000000.0
2006-06-30 04:40:00,1.1091,1.10917,1.1091,1.10914,61900001.0
2006-06-30 04:41:00,1.1092,1.1092,1.10915,1.10915,76499999.0
2006-06-30 04:42:00,1.1092,1.1092,1.1092,1.1092,22300000.0
2006-06-30 04:43:00,1.10919,1.10932,1.10915,1.10928,161699998.0
2006-06-30 04:44:00,1.1093,1.1093,1.1093,1.1093,32700000.0
2006-06-30 04:45:00,1.10925,1.10925,1.10925,1.10925,11900000.0
2006-06-30 04:46:00,1.1093,1.10932,1.10925,1.1093,86600001.0
2006-06-30 04:47:00,1.10925,1.10935,1.10925,1.10927,83100000.0
2006-06-30 04:48:00,1.1093,1.1093,1.10925,1.10925,20790000.0
2006-06-30 04:49:00,1.10928,1.10928,1.10917,1.10917,99100001.0
2006-06-30 04:50:00,1.10919,1.10937,1.10919,1.10931,61300000.0
2006-06-30 04:51:00,1.10945,1.10945,1.10935,1.1094,114600001.0
2006-06-30 04:52:00,1.1094,1.1094,1.1093,1.10937,22100000.0
2006-06-30 04:53:00,1.10937,1.10945,1.10935,1.1094,57400000.0
2006-06-30 04:54:00,1.1094,1.10942,1.10935,1.1094,73000000.0
2006-06-30 04:55:00,1.10935,1.10945,1.10935,1.10942,75899998.0
2006-06-30 04:56:00,1.10934,1.10936,1.10929,1.10931,55100002.0
2006-06-30 04:57:00,1.10935,1.10935,1.10925,1.1093,26400001.0
2006-06-30 04:58:00,1.1093,1.1093,1.1093,1.1093,23100000.0
2006-06-30 04:59:00,1.10927,1.1093,1.10922,1.10927,128200002.0
2006-06-30 05:00:00,1.10933,1.10933,1.10927,1.10927,17300000.0
2006-06-30 05:01:00,1.1094,1.1094,1.10935,1.1094,69399999.0
2006-06-30 05:02:00,1.10937,1.10938,1.10923,1.10923,103600000.0
2006-06-30 05:03:00,1.10922,1.10925,1.10922,1.10925,17500000.0
2006-06-30 05:04:00,1.10922,1.10946,1.10922,1.10924,143400004.0
2006-06-30 05:05:00,1.10927,1.10927,1.10918,1.10918,59100000.0
2006-06-30 05:06:00,1.1092,1.1092,1.1092,1.1092,9600000.0
2006-06-30 05:07:00,1.10931,1.10931,1.10905,1.1092,89300002.0
2006-06-30 05:08:00,1.10922,1.10925,1.10918,1.10924,33500000.0
2006-06-30 05:09:00,1.10921,1.1093,1.10915,1.10915,145500002.0
2006-06-30 05:10:00,1.10918,1.10928,1.10918,1.1092,99499999.0
2006-06-30 05:11:00,1.10925,1.10931,1.10917,1.10917,123700000.0
2006-06-30 05:12:00,1.10924,1.10929,1.10924,1.10928,64400001.0
2006-06-30 05:13:00,1.10922,1.10929,1.10919,1.10919,66300001.0
2006-06-30 05:14:00,1.10922,1.10922,1.10915,1.1092,42100000.0
2006-06-30 05:15:00,1.10915,1.1092,1.10913,1.10913,69800000.0
2006-06-30 05:16:00,1.10927,1.10934,1.10918,1.10918,73900000.0
2006-06-30 05:17:00,1.10922,1.10927,1.10916,1.10916,35700000.0
2006-06-30 05:18:00,1.10918,1.10925,1.10918,1.1092,79200000.0
2006-06-30 05:19:00,1.1092,1.1092,1.10912,1.10912,59300002.0
2006-06-30 05:20:00,1.10928,1.10928,1.10915,1.1092,76300001.0
2006-06-30 05:21:00,1.10923,1.10927,1.10923,1.10927,20400000.0
2006-06-30 05:22:00,1.1093,1.1093,1.10925,1.1093,53000000.0
2006-06-30 05:23:00,1.10928,1.10935,1.10925,1.10928,105699999.0
2006-06-30 05:24:00,1.1094,1.10945,1.10937,1.10945,19200000.0
2006-06-30 05:25:00,1.10947,1.10947,1.10937,1.10937,43199999.0
2006-06-30 05:26:00,1.1094,1.10945,1.10935,1.10935,29800000.0
2006-06-30 05:27:00,1.10935,1.1094,1.10935,1.1094,16900000.0
2006-06-30 05:28:00,1.1094,1.1094,1.1094,1.1094,31700000.0
2006-06-30 05:29:00,1.1094,1.1094,1.10935,1.10937,86899999.0
2006-06-30 05:30:00,1.10932,1.1094,1.10932,1.10935,68199999.0
2006-06-30 05:31:00,1.10938,1.1094,1.10924,1.10938,103000002.0
2006-06-30 05:32:00,1.10934,1.10934,1.10926,1.10926,44399999.0
2006-06-30 05:33:00,1.1091,1.1091,1.1091,1.1091,21700000.0
2006-06-30 05:34:00,1.10905,1.1091,1.10902,1.10902,78500001.0
2006-06-30 05:35:00,1.10908,1.1091,1.10904,1.10906,90700002.0
2006-06-30 05:36:00,1.10901,1.10917,1.10901,1.10911,150799999.0
2006-06-30 05:37:00,1.10902,1.10907,1.10899,1.10903,87800002.0
2006-06-30 05:38:00,1.10908,1.1091,1.10897,1.10908,29200000.0
2006-06-30 05:39:00,1.1091,1.10915,1.10905,1.10915,154100001.0
2006-06-30 05:40:00,1.10908,1.10915,1.10905,1.1091,143300001.0
2006-06-30 05:41:00,1.10913,1.10915,1.1091,1.10915,8000000.0
2006-06-30 05:42:00,1.10915,1.10915,1.1091,1.1091,72700000.0
2006-06-30 05:43:00,1.10902,1.10918,1.10902,1.10918,30000000.0
2006-06-30 05:44:00,1.10905,1.10915,1.10905,1.10908,50900000.0
2006-06-30 05:45:00,1.109,1.10915,1.109,1.10905,141000000.0
2006-06-30 05:46:00,1.1091,1.10915,1.1091,1.10915,50300000.0
2006-06-30 05:47:00,1.10908,1.10909,1.10897,1.10901,62299999.0
2006-06-30 05:48:00,1.10895,1.109,1.10895,1.109,1600000.0
2006-06-30 05:49:00,1.109,1.10903,1.109,1.10903,4000000.0
2006-06-30 05:50:00,1.10895,1.10902,1.10895,1.109,141499997.0
2006-06-30 05:51:00,1.1089,1.10905,1.1089,1.10895,63399999.0
2006-06-30 05:52:00,1.10905,1.10905,1.10892,1.10892,90900001.0
2006-06-30 05:53:00,1.10898,1.10905,1.1089,1.10905,69400002.0
2006-06-30 05:54:00,1.10905,1.10905,1.109,1.109,20000000.0
2006-06-30 05:55:00,1.10901,1.1091,1.109,1.1091,152999998.0
2006-06-30 05:56:00,1.10904,1.10904,1.10902,1.10902,38400001.0
2006-06-30 05:57:00,1.10894,1.10907,1.10894,1.10907,69299999.0
2006-06-30 05:58:00,1.10907,1.10909,1.10895,1.10895,97799999.0
2006-06-30 05:59:00,1.10895,1.10895,1.10895,1.10895,34000001.0
2006-06-30 06:00:00,1.10898,1.10898,1.10895,1.10898,61300001.0
2006-06-30 06:01:00,1.109,1.10905,1.1089,1.109,44900000.0
2006-06-30 06:02:00,1.10895,1.10905,1.1089,1.10895,62199999.0
2006-06-30 06:03:00,1.10895,1.10902,1.10895,1.109,118300001.0
2006-06-30 06:04:00,1.10897,1.109,1.10895,1.10895,110699999.0
2006-06-30 06:05:00,1.10905,1.10905,1.10892,1.10895,74800001.0
2006-06-30 06:06:00,1.109,1.109,1.10895,1.10895,38600000.0
2006-06-30 06:07:00,1.10905,1.10905,1.10895,1.10897,84700000.0
2006-06-30 06:08:00,1.109,1.10905,1.10898,1.10902,125100000.0
2006-06-30 06:09:00,1.109,1.109,1.10895,1.10895,79400000.0
2006-06-30 06:10:00,1.10908,1.10908,1.1089,1.10902,87000002.0
2006-06-30 06:11:00,1.10895,1.10905,1.10895,1.10898,177200004.0
2006-06-30 06:12:00,1.10895,1.109,1.1089,1.1089,56300000.0
2006-06-30 06:13:00,1.10895,1.109,1.10895,1.109,12000000.0
2006-06-30 06:14:00,1.109,1.109,1.10895,1.109,97700000.0
2006-06-30 06:15:00,1.109,1.10905,1.10892,1.10905,79400000.0
2006-06-30 06:16:00,1.109,1.10905,1.10895,1.10903,29600000.0
2006-06-30 06:17:00,1.109,1.10905,1.10895,1.109,70000000.0
2006-06-30 06:18:00,1.10902,1.10907,1.10895,1.109,112099999.0
2006-06-30 06:19:00,1.10905,1.10905,1.10897,1.109,61400001.0
2006-06-30 06:20:00,1.10897,1.109,1.10897,1.109,61100001.0
2006-06-30 06:21:00,1.10895,1.109,1.1089,1.109,119299999.0
2006-06-30 06:22:00,1.10902,1.10903,1.10898,1.10903,45500000.0
2006-06-30 06:23:00,1.10895,1.109,1.10895,1.109,53400000.0
2006-06-30 06:24:00,1.109,1.10902,1.10895,1.109,97400002.0
2006-06-30 06:25:00,1.10895,1.10895,1.1088,1.1088,55800001.0
2006-06-30 06:26:00,1.10898,1.10908,1.10895,1.10895,59599998.0
2006-06-30 06:27:00,1.109,1.109,1.10895,1.10898,39900000.0
2006-06-30 06:28:00,1.10895,1.10905,1.1089,1.1089,10500000.0
2006-06-30 06:29:00,1.10897,1.1091,1.10897,1.10907,165499999.0
2006-06-30 06:30:00,1.10912,1.10912,1.10912,1.10912,22299999.0
2006-06-30 06:31:00,1.1091,1.10915,1.10905,1.10905,133800000.0
2006-06-30 06:32:00,1.1091,1.1091,1.1091,1.1091,27099999.0
2006-06-30 06:33:00,1.1091,1.1091,1.109,1.109,20100000.0
2006-06-30 06:34:00,1.10908,1.1091,1.10907,1.1091,72200001.0
2006-06-30 06:35:00,1.10905,1.10915,1.10905,1.10905,90800000.0
2006-06-30 06:36:00,1.10902,1.10902,1.10902,1.10902,900000.0
2006-06-30 06:37:00,1.1091,1.10912,1.10905,1.1091,65900000.0
2006-06-30 06:38:00,1.10918,1.10918,1.1091,1.1091,34800001.0
2006-06-30 06:39:00,1.10907,1.1091,1.10905,1.1091,96200000.0
2006-06-30 06:40:00,1.10915,1.10915,1.10905,1.10913,86100000.0
2006-06-30 06:41:00,1.1091,1.10913,1.10902,1.1091,113300001.0
2006-06-30 06:42:00,1.10907,1.10908,1.10897,1.10908,99700000.0
2006-06-30 06:43:00,1.10903,1.10908,1.10899,1.10908,41500000.0
2006-06-30 06:44:00,1.109,1.10905,1.10896,1.10896,26300000.0
2006-06-30 06:45:00,1.109,1.10905,1.10895,1.10895,47000000.0
2006-06-30 06:46:00,1.10905,1.10905,1.10895,1.10895,71700001.0
2006-06-30 06:47:00,1.10895,1.10907,1.10895,1.10907,133599999.0
2006-06-30 06:48:00,1.1091,1.10913,1.10905,1.10913,87500000.0
2006-06-30 06:49:00,1.10907,1.10907,1.10897,1.10907,134700002.0
2006-06-30 06:50:00,1.1091,1.10912,1.10905,1.1091,80100001.0
2006-06-30 06:51:00,1.10908,1.1091,1.1088,1.1091,25599999.0
2006-06-30 06:52:00,1.1091,1.10915,1.109,1.10905,184799999.0
2006-06-30 06:53:00,1.10908,1.10908,1.10908,1.10908,11600000.0
2006-06-30 06:54:00,1.1091,1.1091,1.1091,1.1091,6400000.0
2006-06-30 06:55:00,1.10915,1.10915,1.1091,1.1091,74299999.0
2006-06-30 06:56:00,1.1091,1.10915,1.1091,1.1091,46600000.0
2006-06-30 06:57:00,1.1091,1.1091,1.10905,1.10905,4000000.0
2006-06-30 06:58:00,1.1091,1.1091,1.1091,1.1091,31900000.0
2006-06-30 06:59:00,1.109,1.10915,1.109,1.1091,157000000.0
2006-06-30 07:00:00,1.10905,1.1091,1.10905,1.10905,117000000.0
2006-06-30 07:01:00,1.10915,1.10915,1.10905,1.10905,114199999.0
2006-06-30 07:02:00,1.10906,1.10906,1.10896,1.10896,6400000.0
2006-06-30 07:03:00,1.10905,1.10905,1.10895,1.109,106099998.0
2006-06-30 07:04:00,1.10895,1.109,1.1089,1.109,73099999.0
2006-06-30 07:05:00,1.10892,1.109,1.10892,1.109,47000000.0
2006-06-30 07:06:00,1.10905,1.10905,1.10895,1.109,59700000.0
2006-06-30 07:07:00,1.109,1.10902,1.10895,1.10895,32900000.0
2006-06-30 07:08:00,1.10891,1.10891,1.10889,1.10889,27800000.0
2006-06-30 07:09:00,1.10886,1.10899,1.1088,1.1088,140100005.0
2006-06-30 07:10:00,1.10876,1.10885,1.10876,1.10882,125600003.0
2006-06-30 07:11:00,1.1088,1.1088,1.1088,1.1088,8300000.0
2006-06-30 07:12:00,1.10876,1.10887,1.10862,1.10862,48900000.0
2006-06-30 07:13:00,1.10863,1.10873,1.1086,1.10862,99599999.0
2006-06-30 07:14:00,1.10857,1.10865,1.10857,1.10865,54600001.0
2006-06-30 07:15:00,1.10865,1.1087,1.10863,1.10863,48700000.0
2006-06-30 07:16:00,1.1086,1.10865,1.1085,1.10855,81899999.0
2006-06-30 07:17:00,1.10858,1.1086,1.10858,1.1086,5600000.0
2006-06-30 07:18:00,1.10855,1.1086,1.10855,1.1086,33800000.0
2006-06-30 07:19:00,1.10851,1.10854,1.10851,1.10854,12000000.0
2006-06-30 07:20:00,1.10849,1.10856,1.10849,1.10856,6200000.0
2006-06-30 07:21:00,1.10858,1.10866,1.10857,1.10866,141999996.0
2006-06-30 07:22:00,1.10861,1.10881,1.10861,1.10881,62500001.0
2006-06-30 07:23:00,1.10874,1.10874,1.10862,1.10862,51500000.0
2006-06-30 07:24:00,1.1086,1.10863,1.1085,1.10863,75400000.0
2006-06-30 07:25:00,1.10858,1.10858,1.10834,1.10835,53300000.0
2006-06-30 07:26:00,1.10838,1.10847,1.10831,1.10847,100400000.0
2006-06-30 07:27:00,1.10842,1.10856,1.10842,1.10856,93600001.0
2006-06-30 07:28:00,1.10854,1.10871,1.10854,1.10868,119800000.0
2006-06-30 07:29:00,1.10858,1.10858,1.10846,1.10858,94800000.0
2006-06-30 07:30:00,1.10845,1.10845,1.10845,1.10845,36800001.0
2006-06-30 07:31:00,1.10849,1.10849,1.10836,1.10848,117199998.0
2006-06-30 07:32:00,1.10859,1.10859,1.10856,1.10856,8100000.0
2006-06-30 07:33:00,1.10855,1.10855,1.10844,1.10855,79999998.0
2006-06-30 07:34:00,1.10859,1.10859,1.10851,1.10852,83100000.0
2006-06-30 07:35:00,1.10847,1.10861,1.10847,1.10858,57100000.0
2006-06-30 07:36:00,1.10858,1.10858,1.10844,1.10848,50599999.0
2006-06-30 07:37:00,1.10844,1.1085,1.10843,1.10843,36200000.0
2006-06-30 07:38:00,1.10842,1.10842,1.10829,1.10832,10500000.0
2006-06-30 07:39:00,1.10827,1.10845,1.10827,1.10845,47500000.0
2006-06-30 07:40:00,1.10847,1.10856,1.10847,1.10855,40099999.0
2006-06-30 07:41:00,1.10855,1.10855,1.10855,1.10855,44000000.0
2006-06-30 07:42:00,1.10857,1.10859,1.1085,1.10858,153300005.0
2006-06-30 07:43:00,1.10855,1.10855,1.10845,1.10845,52199999.0
2006-06-30 07:44:00,1.1085,1.1085,1.10836,1.10842,144600002.0
2006-06-30 07:45:00,1.10833,1.10847,1.10833,1.10845,82300003.0
2006-06-30 07:46:00,1.10835,1.10841,1.10819,1.1083,208700001.0
2006-06-30 07:47:00,1.10814,1.10814,1.10811,1.10811,64000000.0
2006-06-30 07:48:00,1.10802,1.10817,1.10802,1.10817,111799998.0
2006-06-30 07:49:00,1.10819,1.10823,1.10808,1.10812,112600002.0
2006-06-30 07:50:00,1.10815,1.10815,1.10815,1.10815,23299999.0
2006-06-30 07:51:00,1.10808,1.10817,1.108,1.10806,94900000.0
2006-06-30 07:52:00,1.10814,1.10814,1.10811,1.10811,51400001.0
2006-06-30 07:53:00,1.10821,1.10826,1.10819,1.10822,88300000.0
2006-06-30 07:54:00,1.10819,1.10819,1.10797,1.10797,75600001.0
2006-06-30 07:55:00,1.10803,1.10809,1.10798,1.10807,110500001.0
2006-06-30 07:56:00,1.10809,1.10816,1.10801,1.10816,42400000.0
2006-06-30 07:57:00,1.10812,1.1085,1.10812,1.10848,120700001.0
2006-06-30 07:58:00,1.10854,1.10864,1.10854,1.10855,26100000.0
2006-06-30 07:59:00,1.10852,1.10866,1.10837,1.1085,116400001.0
2006-06-30 08:00:00,1.10854,1.10884,1.10854,1.10884,95400001.0
2006-06-30 08:01:00,1.10871,1.10879,1.10871,1.10879,20800001.0
2006-06-30 08:02:00,1.10865,1.10872,1.10865,1.10867,88600001.0
2006-06-30 08:03:00,1.10874,1.10897,1.10874,1.10897,132099999.0
2006-06-30 08:04:00,1.10887,1.10902,1.10885,1.10902,110100003.0
2006-06-30 08:05:00,1.10896,1.10896,1.10883,1.10883,71200002.0
2006-06-30 08:06:00,1.10877,1.1089,1.10869,1.1089,126900001.0
2006-06-30 08:07:00,1.10889,1.10889,1.10877,1.10881,64400001.0
2006-06-30 08:08:00,1.10886,1.10886,1.10886,1.10886,42500000.0
2006-06-30 08:09:00,1.1089,1.10894,1.10882,1.10882,81599999.0
2006-06-30 08:10:00,1.1089,1.10895,1.1088,1.10895,104700002.0
2006-06-30 08:11:00,1.10892,1.10895,1.10883,1.10895,48100000.0
2006-06-30 08:12:00,1.10892,1.10894,1.10886,1.10893,100700002.0
2006-06-30 08:13:00,1.10902,1.10902,1.10887,1.10887,43600000.0
2006-06-30 08:14:00,1.10887,1.10901,1.10887,1.10898,68400000.0
2006-06-30 08:15:00,1.10903,1.10909,1.10897,1.10897,108800000.0
2006-06-30 08:16:00,1.109,1.109,1.10895,1.10895,32899999.0
2006-06-30 08:17:00,1.10904,1.1092,1.10904,1.1092,12000000.0
2006-06-30 08:18:00,1.1093,1.10943,1.10926,1.10926,66500000.0
2006-06-30 08:19:00,1.10909,1.10925,1.10908,1.10925,36200001.0
2006-06-30 08:20:00,1.10925,1.10925,1.10925,1.10925,72000002.0
2006-06-30 08:21:00,1.1093,1.1093,1.1092,1.10925,129500002.0
2006-06-30 08:22:00,1.10927,1.10938,1.10927,1.10938,89200002.0
2006-06-30 08:23:00,1.1094,1.10945,1.10935,1.1094,98200001.0
2006-06-30 08:24:00,1.10938,1.1094,1.10935,1.1094,133300001.0
2006-06-30 08:25:00,1.10938,1.10938,1.10928,1.10935,148600001.0
2006-06-30 08:26:00,1.10935,1.10943,1.10935,1.10943,29000000.0
2006-06-30 08:27:00,1.1093,1.10945,1.1093,1.10942,83300001.0
2006-06-30 08:28:00,1.1094,1.1094,1.1094,1.1094,29100000.0
2006-06-30 08:29:00,1.10943,1.10948,1.10939,1.10939,12000000.0
2006-06-30 08:30:00,1.10943,1.10953,1.10943,1.1095,15200000.0
2006-06-30 08:31:00,1.10958,1.10967,1.10958,1.10967,94200000.0
2006-06-30 08:32:00,1.10979,1.1099,1.10977,1.10985,97900002.0
2006-06-30 08:33:00,1.10982,1.10992,1.10982,1.10992,110490002.0
2006-06-30 08:34:00,1.10982,1.10988,1.10976,1.10978,160100004.0
2006-06-30 08:35:00,1.10978,1.10978,1.10961,1.10968,94499999.0
2006-06-30 08:36:00,1.10967,1.10967,1.10953,1.10953,60100000.0
2006-06-30 08:37:00,1.10972,1.10978,1.10972,1.10978,42200001.0
2006-06-30 08:38:00,1.10988,1.11008,1.10986,1.11008,66200000.0
2006-06-30 08:39:00,1.11002,1.11024,1.11002,1.11023,129600002.0
2006-06-30 08:40:00,1.11023,1.11023,1.11008,1.11019,108899998.0
2006-06-30 08:41:00,1.11015,1.11015,1.11,1.11,60600001.0
2006-06-30 08:42:00,1.11003,1.11015,1.11001,1.11015,52600001.0
2006-06-30 08:43:00,1.11023,1.11023,1.11009,1.11013,81100001.0
2006-06-30 08:44:00,1.11016,1.11019,1.11016,1.11019,16600000.0
2006-06-30 08:45:00,1.11012,1.11018,1.11012,1.11012,108699998.0
2006-06-30 08:46:00,1.1101,1.11013,1.1101,1.11013,2400000.0
2006-06-30 08:47:00,1.11008,1.1101,1.10999,1.11008,91099999.0
2006-06-30 08:48:00,1.11002,1.11007,1.10993,1.11007,48500000.0
2006-06-30 08:49:00,1.11006,1.11009,1.11006,1.11009,11200000.0
2006-06-30 08:50:00,1.10988,1.10988,1.10977,1.1098,53000000.0
2006-06-30 08:51:00,1.10971,1.10973,1.10958,1.10958,45900001.0
2006-06-30 08:52:00,1.10952,1.10955,1.10944,1.10944,96099999.0
2006-06-30 08:53:00,1.10942,1.10948,1.10941,1.10941,124800003.0
2006-06-30 08:54:00,1.10934,1.1094,1.10934,1.10938,128900003.0
2006-06-30 08:55:00,1.10933,1.10959,1.10931,1.10955,74900000.0
2006-06-30 08:56:00,1.10945,1.10951,1.10939,1.10948,144999999.0
2006-06-30 08:57:00,1.10942,1.10955,1.1094,1.10942,64500000.0
2006-06-30 08:58:00,1.1095,1.10957,1.10942,1.1095,128900001.0
2006-06-30 08:59:00,1.1095,1.10954,1.10949,1.1095,78100000.0
2006-06-30 09:00:00,1.1095,1.10958,1.10949,1.10949,153000001.0
2006-06-30 09:01:00,1.10947,1.10947,1.10933,1.10942,64100001.0
2006-06-30 09:02:00,1.1095,1.10963,1.10947,1.10947,136300001.0
2006-06-30 09:03:00,1.10941,1.10941,1.10907,1.10907,76900002.0
2006-06-30 09:04:00,1.10901,1.10905,1.10868,1.10883,124000002.0
2006-06-30 09:05:00,1.10895,1.10904,1.10893,1.10893,29700000.0
2006-06-30 09:06:00,1.10894,1.10932,1.10894,1.10927,112599998.0
2006-06-30 09:07:00,1.1092,1.1092,1.10898,1.10905,67800000.0
2006-06-30 09:08:00,1.10907,1.10911,1.10863,1.1087,117300001.0
2006-06-30 09:09:00,1.1086,1.10868,1.10857,1.10868,85700000.0
2006-06-30 09:10:00,1.10864,1.10864,1.10856,1.10858,58300002.0
2006-06-30 09:11:00,1.10853,1.10862,1.10853,1.1086,87400000.0
2006-06-30 09:12:00,1.10864,1.10868,1.10864,1.10868,12000000.0
2006-06-30 09:13:00,1.10867,1.10867,1.10863,1.10863,27900000.0
2006-06-30 09:14:00,1.10864,1.10864,1.10851,1.10851,5900000.0
2006-06-30 09:15:00,1.10842,1.10846,1.10838,1.10843,74300002.0
2006-06-30 09:16:00,1.10841,1.10841,1.10814,1.10814,180200000.0
2006-06-30 09:17:00,1.10813,1.10813,1.10799,1.108,95599998.0
2006-06-30 09:18:00,1.10807,1.10816,1.10807,1.10816,35600002.0
2006-06-30 09:19:00,1.10823,1.10858,1.10821,1.10842,76499999.0
2006-06-30 09:20:00,1.10858,1.10895,1.10858,1.10895,114899997.0
2006-06-30 09:21:00,1.10899,1.10899,1.10891,1.10894,33000000.0
2006-06-30 09:22:00,1.10893,1.10893,1.10872,1.10872,97100001.0
2006-06-30 09:23:00,1.10867,1.10884,1.10867,1.10874,87600000.0
2006-06-30 09:24:00,1.10874,1.10879,1.10863,1.1087,98600001.0
2006-06-30 09:25:00,1.10877,1.10884,1.10871,1.10878,141400004.0
2006-06-30 09:26:00,1.10876,1.10876,1.10874,1.10874,49500002.0
2006-06-30 09:27:00,1.1087,1.10875,1.1087,1.1087,20000000.0
2006-06-30 09:28:00,1.10875,1.10886,1.10875,1.10882,43800000.0
2006-06-30 09:29:00,1.10877,1.10891,1.10877,1.10891,45900000.0
2006-06-30 09:30:00,1.10892,1.10899,1.10889,1.10893,101200000.0
2006-06-30 09:31:00,1.10884,1.10884,1.10855,1.10857,86999999.0
2006-06-30 09:32:00,1.10859,1.10876,1.10859,1.10876,113200000.0
2006-06-30 09:33:00,1.10876,1.10876,1.10874,1.10874,16700000.0
2006-06-30 09:34:00,1.10865,1.10865,1.10865,1.10865,8000000.0
2006-06-30 09:35:00,1.10865,1.10897,1.10855,1.10897,112200000.0
2006-06-30 09:36:00,1.109,1.109,1.10897,1.10897,12000000.0
2006-06-30 09:37:00,1.10907,1.10921,1.10899,1.10902,116500001.0
2006-06-30 09:38:00,1.10913,1.10927,1.10913,1.10927,119199998.0
2006-06-30 09:39:00,1.10933,1.10957,1.10931,1.10957,88200001.0
2006-06-30 09:40:00,1.10967,1.10978,1.10967,1.10978,43799998.0
2006-06-30 09:41:00,1.10971,1.11004,1.10971,1.1099,78500001.0
2006-06-30 09:42:00,1.10991,1.10991,1.10976,1.10979,76899998.0
2006-06-30 09:43:00,1.10955,1.10955,1.10924,1.10924,44000001.0
2006-06-30 09:44:00,1.10907,1.10919,1.10907,1.10907,46000000.0
2006-06-30 09:45:00,1.1091,1.10913,1.10902,1.10906,129299998.0
2006-06-30 09:46:00,1.10904,1.10927,1.10901,1.10921,107000000.0
2006-06-30 09:47:00,1.10914,1.10928,1.10914,1.10928,69200001.0
2006-06-30 09:48:00,1.10927,1.10954,1.10927,1.10948,46400001.0
2006-06-30 09:49:00,1.10952,1.10952,1.1095,1.1095,30600000.0
2006-06-30 09:50:00,1.10938,1.10938,1.10937,1.10937,12900000.0
2006-06-30 09:51:00,1.10931,1.10931,1.10922,1.10925,77900000.0
2006-06-30 09:52:00,1.10909,1.10918,1.10905,1.10915,111900000.0
2006-06-30 09:53:00,1.10922,1.10928,1.10915,1.10928,95700002.0
2006-06-30 09:54:00,1.10925,1.10925,1.10909,1.1091,84600000.0
2006-06-30 09:55:00,1.10916,1.10928,1.10913,1.10928,59000000.0
2006-06-30 09:56:00,1.10933,1.10972,1.10933,1.1097,57199999.0
2006-06-30 09:57:00,1.10969,1.10973,1.1096,1.1096,61899999.0
2006-06-30 09:58:00,1.10965,1.10965,1.10949,1.10949,189200001.0
2006-06-30 09:59:00,1.1095,1.1095,1.10916,1.10924,124899998.0
2006-06-30 10:00:00,1.10922,1.10935,1.10909,1.1092,90900000.0
2006-06-30 10:01:00,1.10929,1.10943,1.10921,1.10932,133100001.0
2006-06-30 10:02:00,1.10935,1.10945,1.10935,1.10942,140199998.0
2006-06-30 10:03:00,1.10953,1.10962,1.10952,1.10952,53200001.0
2006-06-30 10:04:00,1.10955,1.10955,1.10938,1.1094,66300002.0
2006-06-30 10:05:00,1.10948,1.10948,1.10944,1.10944,38400000.0
2006-06-30 10:06:00,1.10963,1.10974,1.10962,1.10962,73600000.0
2006-06-30 10:07:00,1.10958,1.10966,1.10958,1.10963,36800000.0
2006-06-30 10:08:00,1.10951,1.10964,1.10951,1.10962,135399999.0
2006-06-30 10:09:00,1.10958,1.1096,1.10957,1.1096,39099999.0
2006-06-30 10:10:00,1.10953,1.10972,1.10953,1.10972,54300001.0
2006-06-30 10:11:00,1.10978,1.1098,1.10973,1.10979,72000001.0
2006-06-30 10:12:00,1.10975,1.1099,1.10975,1.10983,37599999.0
2006-06-30 10:13:00,1.1097,1.10971,1.10961,1.10971,90900000.0
2006-06-30 10:14:00,1.10973,1.11005,1.10973,1.11005,80599999.0
2006-06-30 10:15:00,1.11018,1.11034,1.11012,1.11031,140200000.0
2006-06-30 10:16:00,1.11035,1.11035,1.11011,1.11011,133999999.0
2006-06-30 10:17:00,1.11017,1.11034,1.1101,1.1101,150900003.0
2006-06-30 10:18:00,1.11008,1.11013,1.10998,1.11003,184499999.0
2006-06-30 10:19:00,1.11001,1.11001,1.10992,1.10994,65600002.0
2006-06-30 10:20:00,1.10999,1.11005,1.10993,1.11005,114300000.0
2006-06-30 10:21:00,1.10993,1.11005,1.10981,1.11002,103300000.0
2006-06-30 10:22:00,1.10996,1.11006,1.10991,1.11001,122900000.0
2006-06-30 10:23:00,1.10996,1.11005,1.10991,1.11,105299999.0
2006-06-30 10:24:00,1.11001,1.11001,1.10985,1.10997,109499998.0
2006-06-30 10:25:00,1.10998,1.11002,1.10985,1.10997,72200000.0
2006-06-30 10:26:00,1.10994,1.10994,1.10981,1.1099,61500000.0
2006-06-30 10:27:00,1.10992,1.11,1.10984,1.10984,16000000.0
2006-06-30 10:28:00,1.10987,1.10995,1.10984,1.10992,86300000.0
2006-06-30 10:29:00,1.10993,1.11,1.10983,1.10985,237100004.0
2006-06-30 10:30:00,1.10979,1.10988,1.10975,1.10988,84199997.0
2006-06-30 10:31:00,1.11,1.11,1.10993,1.10993,26600000.0
2006-06-30 10:32:00,1.10992,1.10992,1.10974,1.10987,105000002.0
2006-06-30 10:33:00,1.1099,1.1099,1.1099,1.1099,95200000.0
2006-06-30 10:34:00,1.1099,1.11001,1.1099,1.10992,99000003.0
2006-06-30 10:35:00,1.10981,1.10986,1.10973,1.10973,121899998.0
2006-06-30 10:36:00,1.1098,1.11,1.10978,1.1099,129899998.0
2006-06-30 10:37:00,1.10995,1.10995,1.10985,1.1099,73100001.0
2006-06-30 10:38:00,1.10999,1.11005,1.10984,1.10984,141500001.0
2006-06-30 10:39:00,1.10992,1.11006,1.10992,1.10999,69400000.0
2006-06-30 10:40:00,1.10993,1.11007,1.10993,1.11007,58400002.0
2006-06-30 10:41:00,1.11008,1.11009,1.11003,1.11003,160600000.0
2006-06-30 10:42:00,1.11,1.11005,1.10997,1.11005,56500001.0
2006-06-30 10:43:00,1.11007,1.11007,1.10988,1.10988,65199999.0
2006-06-30 10:44:00,1.1097,1.10973,1.10964,1.10967,111600000.0
2006-06-30 10:45:00,1.10974,1.10988,1.10973,1.10983,134900000.0
2006-06-30 10:46:00,1.10983,1.10993,1.1098,1.10985,150799999.0
2006-06-30 10:47:00,1.10977,1.10983,1.10964,1.10967,65600000.0
2006-06-30 10:48:00,1.10963,1.10972,1.10952,1.10952,193100001.0
2006-06-30 10:49:00,1.10952,1.10955,1.1094,1.10955,109300000.0
2006-06-30 10:50:00,1.10953,1.10989,1.10944,1.10989,122400003.0
2006-06-30 10:51:00,1.10999,1.11008,1.10997,1.11005,90599999.0
2006-06-30 10:52:00,1.11001,1.11001,1.10981,1.10982,71900002.0
2006-06-30 10:53:00,1.10993,1.10995,1.10993,1.10995,57300000.0
2006-06-30 10:54:00,1.11005,1.11018,1.11005,1.11017,31400000.0
2006-06-30 10:55:00,1.11014,1.11022,1.11014,1.11015,191399999.0
2006-06-30 10:56:00,1.11019,1.11039,1.11019,1.1103,41100000.0
2006-06-30 10:57:00,1.11023,1.11032,1.11019,1.1102,104700001.0
2006-06-30 10:58:00,1.11031,1.11037,1.11023,1.1103,68300001.0
2006-06-30 10:59:00,1.11035,1.11049,1.11035,1.1104,68700000.0
2006-06-30 11:00:00,1.11033,1.1104,1.11033,1.11038,141100004.0
2006-06-30 11:01:00,1.11039,1.11039,1.11033,1.11036,79800002.0
2006-06-30 11:02:00,1.11033,1.11033,1.11026,1.11026,100600001.0
2006-06-30 11:03:00,1.11025,1.11026,1.1101,1.11026,170599999.0
2006-06-30 11:04:00,1.1103,1.11039,1.11029,1.11035,124599999.0
2006-06-30 11:05:00,1.11033,1.11035,1.11033,1.11035,70099998.0
2006-06-30 11:06:00,1.11035,1.11035,1.1103,1.11035,70399998.0
2006-06-30 11:07:00,1.11029,1.11029,1.11018,1.11018,39800000.0
2006-06-30 11:08:00,1.11022,1.11034,1.11021,1.11033,86599998.0
2006-06-30 11:09:00,1.11028,1.11047,1.11028,1.11047,92599998.0
2006-06-30 11:10:00,1.1104,1.11042,1.11035,1.1104,55199998.0
2006-06-30 11:11:00,1.11038,1.11043,1.1103,1.11042,177999998.0
2006-06-30 11:12:00,1.11037,1.1105,1.11036,1.1104,154699997.0
2006-06-30 11:13:00,1.11042,1.11047,1.11037,1.11037,30700000.0
2006-06-30 11:14:00,1.11031,1.11034,1.11013,1.11013,64400001.0
2006-06-30 11:15:00,1.11013,1.11025,1.11013,1.1102,195600000.0
2006-06-30 11:16:00,1.11021,1.11031,1.11021,1.11029,66300000.0
2006-06-30 11:17:00,1.11025,1.1103,1.11025,1.11028,75800000.0
2006-06-30 11:18:00,1.11025,1.11031,1.11025,1.11027,15200000.0
2006-06-30 11:19:00,1.11035,1.11043,1.11034,1.11034,140100001.0
2006-06-30 11:20:00,1.11037,1.11037,1.1103,1.11031,112000001.0
2006-06-30 11:21:00,1.11042,1.11049,1.1104,1.1104,68499998.0
2006-06-30 11:22:00,1.11043,1.11043,1.11042,1.11042,32599999.0
2006-06-30 11:23:00,1.11035,1.11045,1.11035,1.11045,36300000.0
2006-06-30 11:24:00,1.11035,1.1104,1.11035,1.11037,12800000.0
2006-06-30 11:25:00,1.11038,1.11038,1.11018,1.11025,102599999.0
2006-06-30 11:26:00,1.11025,1.11037,1.11025,1.11037,136100002.0
2006-06-30 11:27:00,1.11036,1.11043,1.11031,1.11043,107300000.0
2006-06-30 11:28:00,1.11046,1.11052,1.11043,1.11049,91900000.0
2006-06-30 11:29:00,1.11042,1.1105,1.11042,1.11043,111600000.0
2006-06-30 11:30:00,1.1105,1.11052,1.11045,1.1105,123399999.0
2006-06-30 11:31:00,1.1105,1.11055,1.11048,1.11055,74500001.0
2006-06-30 11:32:00,1.1105,1.11051,1.1104,1.11049,135199998.0
2006-06-30 11:33:00,1.11045,1.11054,1.11045,1.11052,54500000.0
2006-06-30 11:34:00,1.11044,1.11049,1.11037,1.11044,137200000.0
2006-06-30 11:35:00,1.11047,1.11053,1.11043,1.11045,70800001.0
2006-06-30 11:36:00,1.1105,1.11061,1.11039,1.11039,82600000.0
2006-06-30 11:37:00,1.11042,1.11051,1.11042,1.11043,71900000.0
2006-06-30 11:38:00,1.11042,1.1105,1.1104,1.1105,77999998.0
2006-06-30 11:39:00,1.11045,1.11048,1.1104,1.11047,84700000.0
2006-06-30 11:40:00,1.11044,1.11048,1.11032,1.11047,69600000.0
2006-06-30 11:41:00,1.11056,1.11056,1.11039,1.11041,86600002.0
2006-06-30 11:42:00,1.1105,1.11091,1.1105,1.11082,192500002.0
2006-06-30 11:43:00,1.11086,1.1109,1.11074,1.1109,129900002.0
2006-06-30 11:44:00,1.1109,1.1109,1.1106,1.11077,124900000.0
2006-06-30 11:45:00,1.11077,1.11077,1.11055,1.11055,107900002.0
2006-06-30 11:46:00,1.11061,1.11068,1.11055,1.11068,85700000.0
2006-06-30 11:47:00,1.11068,1.11072,1.11032,1.11032,110500001.0
2006-06-30 11:48:00,1.11015,1.11031,1.11015,1.1103,55900000.0
2006-06-30 11:49:00,1.11047,1.11078,1.11047,1.11073,86300000.0
2006-06-30 11:50:00,1.11077,1.11078,1.1106,1.11063,152500001.0
2006-06-30 11:51:00,1.11058,1.11058,1.11033,1.11033,37600000.0
2006-06-30 11:52:00,1.11043,1.11059,1.11039,1.11041,126999998.0
2006-06-30 11:53:00,1.11037,1.11045,1.11028,1.11028,63600000.0
2006-06-30 11:54:00,1.11035,1.11035,1.11025,1.11028,75400001.0
2006-06-30 11:55:00,1.11037,1.11039,1.11028,1.11039,73700001.0
2006-06-30 11:56:00,1.11039,1.11039,1.11027,1.11032,63800001.0
2006-06-30 11:57:00,1.1103,1.11035,1.11025,1.11025,101700002.0
2006-06-30 11:58:00,1.11028,1.11051,1.11028,1.11049,100999998.0
2006-06-30 11:59:00,1.1106,1.11065,1.11057,1.1106,40300000.0
2006-06-30 12:00:00,1.11065,1.11065,1.11055,1.1106,42300001.0
2006-06-30 12:01:00,1.11062,1.11065,1.11059,1.11064,70500001.0
2006-06-30 12:02:00,1.11071,1.11096,1.11071,1.1109,143700001.0
2006-06-30 12:03:00,1.11085,1.11109,1.11085,1.11104,106700000.0
2006-06-30 12:04:00,1.11112,1.11118,1.11112,1.11118,64800000.0
2006-06-30 12:05:00,1.11116,1.11147,1.11116,1.11147,53500001.0
2006-06-30 12:06:00,1.11153,1.11173,1.11147,1.11173,28900001.0
2006-06-30 12:07:00,1.11175,1.11175,1.11147,1.1116,88200002.0
2006-06-30 12:08:00,1.11176,1.11187,1.11165,1.11187,44500000.0
2006-06-30 12:09:00,1.11196,1.11203,1.11185,1.112,117899999.0
2006-06-30 12:10:00,1.11202,1.11202,1.11165,1.11186,63200001.0
2006-06-30 12:11:00,1.11184,1.11199,1.11184,1.11199,122199998.0
2006-06-30 12:12:00,1.11181,1.11181,1.11139,1.11163,168800000.0
2006-06-30 12:13:00,1.11158,1.11175,1.11158,1.11175,120400002.0
2006-06-30 12:14:00,1.11176,1.11176,1.1116,1.11163,151700003.0
2006-06-30 12:15:00,1.11165,1.11175,1.11165,1.11175,111999997.0
2006-06-30 12:16:00,1.11165,1.11166,1.1115,1.11153,47999999.0
2006-06-30 12:17:00,1.11153,1.11153,1.11133,1.11137,146100001.0
2006-06-30 12:18:00,1.11135,1.11135,1.11123,1.11123,81699999.0
2006-06-30 12:19:00,1.11123,1.11123,1.11106,1.11108,117700000.0
2006-06-30 12:20:00,1.11113,1.11126,1.11113,1.11124,105299998.0
2006-06-30 12:21:00,1.11123,1.1113,1.11117,1.11123,214499999.0
2006-06-30 12:22:00,1.1113,1.1113,1.11121,1.11124,44200000.0
2006-06-30 12:23:00,1.11123,1.11123,1.11109,1.11111,94800002.0
2006-06-30 12:24:00,1.11107,1.11107,1.11097,1.11097,73500001.0
2006-06-30 12:25:00,1.11099,1.11119,1.11099,1.11111,98400001.0
2006-06-30 12:26:00,1.11118,1.11126,1.11117,1.11117,74400001.0
2006-06-30 12:27:00,1.11117,1.1112,1.11107,1.11118,110500000.0
2006-06-30 12:28:00,1.11107,1.1111,1.11102,1.1111,102099999.0
2006-06-30 12:29:00,1.11107,1.11115,1.11107,1.11108,85100000.0
2006-06-30 12:30:00,1.11105,1.1111,1.11105,1.1111,11200000.0
2006-06-30 12:31:00,1.11105,1.11118,1.11105,1.11118,65600000.0
2006-06-30 12:32:00,1.11105,1.1111,1.111,1.11102,149200002.0
2006-06-30 12:33:00,1.11105,1.1111,1.11105,1.11105,61499999.0
2006-06-30 12:34:00,1.11107,1.1112,1.11105,1.11105,130999999.0
2006-06-30 12:35:00,1.11115,1.11115,1.11105,1.11105,44300000.0
2006-06-30 12:36:00,1.11107,1.11107,1.11105,1.11105,35700002.0
2006-06-30 12:37:00,1.1111,1.11115,1.11105,1.1111,103300000.0
2006-06-30 12:38:00,1.11108,1.11108,1.11095,1.11106,49900001.0
2006-06-30 12:39:00,1.11113,1.11119,1.111,1.11111,45199999.0
2006-06-30 12:40:00,1.11112,1.11112,1.11088,1.11109,90700000.0
2006-06-30 12:41:00,1.11106,1.11106,1.11094,1.11094,105699997.0
2006-06-30 12:42:00,1.11088,1.11092,1.11077,1.11082,42300000.0
2006-06-30 12:43:00,1.1108,1.11094,1.11078,1.11086,151400000.0
2006-06-30 12:44:00,1.11087,1.11095,1.11085,1.1109,98100000.0
2006-06-30 12:45:00,1.11088,1.11091,1.11072,1.11086,73400000.0
2006-06-30 12:46:00,1.11092,1.11092,1.11082,1.11082,26400000.0
2006-06-30 12:47:00,1.11076,1.11089,1.11069,1.11072,153399998.0
2006-06-30 12:48:00,1.11072,1.11072,1.11054,1.11062,114199999.0
2006-06-30 12:49:00,1.11064,1.11064,1.11058,1.11058,8100000.0
2006-06-30 12:50:00,1.11065,1.11078,1.11065,1.11075,35200001.0
2006-06-30 12:51:00,1.11076,1.11099,1.11076,1.11093,65900002.0
2006-06-30 12:52:00,1.1109,1.11098,1.1109,1.11098,23100000.0
2006-06-30 12:53:00,1.11102,1.11109,1.11102,1.11109,41400001.0
2006-06-30 12:54:00,1.11113,1.11113,1.11107,1.11107,28900000.0
2006-06-30 12:55:00,1.11106,1.11115,1.11106,1.11113,74500001.0
2006-06-30 12:56:00,1.11123,1.11133,1.11121,1.11129,55900000.0
2006-06-30 12:57:00,1.11128,1.1114,1.1112,1.1114,145800005.0
2006-06-30 12:58:00,1.11135,1.1114,1.11135,1.1114,48199999.0
2006-06-30 12:59:00,1.11139,1.11163,1.11139,1.11163,107100001.0
2006-06-30 13:00:00,1.11157,1.11157,1.11143,1.11145,140199999.0
2006-06-30 13:01:00,1.11155,1.11155,1.11145,1.11155,111999998.0
2006-06-30 13:02:00,1.11148,1.11149,1.11142,1.11142,19700000.0
2006-06-30 13:03:00,1.11144,1.11162,1.11144,1.11152,78900002.0
2006-06-30 13:04:00,1.11138,1.11138,1.1112,1.11126,146500003.0
2006-06-30 13:05:00,1.11125,1.11125,1.11125,1.11125,55500002.0
2006-06-30 13:06:00,1.1113,1.11135,1.11128,1.1113,83899996.0
2006-06-30 13:07:00,1.11135,1.11135,1.11125,1.11125,116800000.0
2006-06-30 13:08:00,1.11133,1.11147,1.11132,1.11147,66899999.0
2006-06-30 13:09:00,1.11144,1.11146,1.11137,1.11144,57600000.0
2006-06-30 13:10:00,1.1115,1.1115,1.11144,1.11147,121200002.0
2006-06-30 13:11:00,1.11145,1.11156,1.11143,1.11143,127800001.0
2006-06-30 13:12:00,1.11137,1.11137,1.11137,1.11137,800000.0
2006-06-30 13:13:00,1.11144,1.11153,1.11144,1.11153,46600001.0
2006-06-30 13:14:00,1.1116,1.1116,1.1116,1.1116,35200000.0
2006-06-30 13:15:00,1.11155,1.11165,1.11155,1.11165,30400000.0
2006-06-30 13:16:00,1.11157,1.11158,1.11157,1.11158,66199998.0
2006-06-30 13:17:00,1.1116,1.11165,1.1116,1.1116,85399999.0
2006-06-30 13:18:00,1.11168,1.11169,1.11168,1.11169,22300001.0
2006-06-30 13:19:00,1.1117,1.1117,1.1117,1.1117,6700000.0
2006-06-30 13:20:00,1.11168,1.11175,1.11165,1.1117,160900002.0
2006-06-30 13:21:00,1.1117,1.1117,1.1117,1.1117,41400000.0
2006-06-30 13:22:00,1.11161,1.11171,1.1116,1.11169,153100003.0
2006-06-30 13:23:00,1.11163,1.11168,1.11163,1.11168,32900000.0
2006-06-30 13:24:00,1.1117,1.11175,1.11163,1.11175,64800001.0
2006-06-30 13:25:00,1.1117,1.1117,1.11165,1.11168,162199999.0
2006-06-30 13:26:00,1.11165,1.1117,1.11165,1.11165,22300000.0
2006-06-30 13:27:00,1.11168,1.11168,1.11161,1.11162,72500000.0
2006-06-30 13:28:00,1.11165,1.11177,1.11165,1.11168,167600003.0
2006-06-30 13:29:00,1.1117,1.11175,1.11165,1.11165,133299999.0
2006-06-30 13:30:00,1.11168,1.11168,1.1116,1.11162,165300000.0
2006-06-30 13:31:00,1.11155,1.11167,1.11155,1.11155,57700000.0
2006-06-30 13:32:00,1.1116,1.1116,1.11157,1.11157,39000001.0
2006-06-30 13:33:00,1.11165,1.11165,1.11152,1.11157,81100000.0
2006-06-30 13:34:00,1.1116,1.1116,1.1116,1.1116,3200000.0
2006-06-30 13:35:00,1.1116,1.11165,1.11152,1.11165,108899999.0
2006-06-30 13:36:00,1.1116,1.11163,1.1116,1.11163,114899999.0
2006-06-30 13:37:00,1.11165,1.11165,1.11165,1.11165,8000000.0
2006-06-30 13:38:00,1.11157,1.11163,1.11157,1.1116,111200000.0
2006-06-30 13:39:00,1.1116,1.1116,1.1116,1.1116,15400000.0
2006-06-30 13:40:00,1.11158,1.1116,1.11155,1.1116,80700000.0
2006-06-30 13:41:00,1.11152,1.11165,1.1115,1.11155,53100001.0
2006-06-30 13:42:00,1.11165,1.11165,1.11152,1.11155,145900001.0
2006-06-30 13:43:00,1.11165,1.11165,1.11155,1.11155,86500001.0
2006-06-30 13:44:00,1.11157,1.1116,1.11152,1.11152,63500001.0
2006-06-30 13:45:00,1.11155,1.11165,1.11155,1.11165,73900000.0
2006-06-30 13:46:00,1.11165,1.11165,1.1116,1.1116,46200001.0
2006-06-30 13:47:00,1.11155,1.1116,1.11155,1.1116,115999999.0
2006-06-30 13:48:00,1.11155,1.11155,1.1114,1.1114,28500000.0
2006-06-30 13:49:00,1.1114,1.1114,1.11135,1.11135,59200002.0
2006-06-30 13:50:00,1.1114,1.11142,1.11135,1.1114,64800000.0
2006-06-30 13:51:00,1.1114,1.1114,1.1114,1.1114,60900001.0
2006-06-30 13:52:00,1.1113,1.11135,1.11123,1.1113,50799999.0
2006-06-30 13:53:00,1.11129,1.11134,1.11129,1.11134,25900000.0
2006-06-30 13:54:00,1.11126,1.11129,1.11126,1.11129,4900000.0
2006-06-30 13:55:00,1.1112,1.11123,1.1112,1.11123,80800000.0
2006-06-30 13:56:00,1.1112,1.11128,1.1112,1.11125,184000002.0
2006-06-30 13:57:00,1.1112,1.1113,1.11105,1.11125,126399999.0
2006-06-30 13:58:00,1.11127,1.11129,1.11125,1.11125,34400000.0
2006-06-30 13:59:00,1.11125,1.11135,1.11125,1.1113,43100000.0
2006-06-30 14:00:00,1.11126,1.11139,1.11126,1.11134,136400001.0
2006-06-30 14:01:00,1.1113,1.1113,1.1113,1.1113,14300000.0
2006-06-30 14:02:00,1.11132,1.11138,1.11132,1.11138,74000000.0
2006-06-30 14:03:00,1.11133,1.11137,1.1113,1.11136,91100002.0
2006-06-30 14:04:00,1.11125,1.11136,1.11121,1.11135,178900005.0
2006-06-30 14:05:00,1.11134,1.11143,1.11131,1.11132,39100001.0
2006-06-30 14:06:00,1.1113,1.1113,1.1113,1.1113,6400000.0
2006-06-30 14:07:00,1.11125,1.1113,1.11125,1.1113,38600000.0
2006-06-30 14:08:00,1.11135,1.11135,1.11132,1.11132,61699999.0
2006-06-30 14:09:00,1.11122,1.11125,1.11122,1.11125,32800000.0
2006-06-30 14:10:00,1.11134,1.11134,1.11115,1.11121,114100000.0
2006-06-30 14:11:00,1.1112,1.1112,1.11115,1.1112,66300000.0
2006-06-30 14:12:00,1.11121,1.11129,1.11121,1.11128,88900000.0
2006-06-30 14:13:00,1.11123,1.11125,1.11117,1.11117,17300000.0
2006-06-30 14:14:00,1.11121,1.1113,1.11121,1.11122,149599999.0
2006-06-30 14:15:00,1.11122,1.11136,1.11122,1.11124,185999998.0
2006-06-30 14:16:00,1.11132,1.1114,1.11128,1.1114,112300001.0
2006-06-30 14:17:00,1.11142,1.11142,1.11134,1.11134,96600000.0
2006-06-30 14:18:00,1.11144,1.11152,1.11144,1.11147,80200000.0
2006-06-30 14:19:00,1.11131,1.11131,1.11114,1.11125,106600001.0
2006-06-30 14:20:00,1.11114,1.11115,1.11104,1.11108,88600000.0
2006-06-30 14:21:00,1.11109,1.11109,1.1109,1.11098,130299999.0
2006-06-30 14:22:00,1.11091,1.11091,1.11089,1.11089,23099999.0
2006-06-30 14:23:00,1.11089,1.11089,1.11074,1.11074,85700002.0
2006-06-30 14:24:00,1.11076,1.1108,1.1107,1.11078,185399998.0
2006-06-30 14:25:00,1.11089,1.11116,1.11089,1.11109,31900000.0
2006-06-30 14:26:00,1.11096,1.11139,1.11096,1.11139,64000001.0
2006-06-30 14:27:00,1.11146,1.11146,1.11128,1.11137,120800001.0
2006-06-30 14:28:00,1.11137,1.11142,1.11136,1.11142,95500001.0
2006-06-30 14:29:00,1.11123,1.1117,1.11117,1.1117,90099999.0
2006-06-30 14:30:00,1.11065,1.11065,1.10852,1.11053,20200000.0
2006-06-30 14:31:00,1.11093,1.111,1.11057,1.11057,109000001.0
2006-06-30 14:32:00,1.11039,1.11043,1.11028,1.11028,92100000.0
2006-06-30 14:33:00,1.11027,1.11027,1.10965,1.11004,151899999.0
2006-06-30 14:34:00,1.11013,1.11031,1.11009,1.11027,140900000.0
2006-06-30 14:35:00,1.11034,1.1104,1.1102,1.11021,71700000.0
2006-06-30 14:36:00,1.11032,1.11052,1.11032,1.11038,101100000.0
2006-06-30 14:37:00,1.11021,1.11039,1.11011,1.11011,46200000.0
2006-06-30 14:38:00,1.11001,1.11001,1.10947,1.10953,102300000.0
2006-06-30 14:39:00,1.10945,1.11005,1.10937,1.11001,95400000.0
2006-06-30 14:40:00,1.10993,1.10996,1.10952,1.10952,137400002.0
2006-06-30 14:41:00,1.1091,1.1091,1.10845,1.10851,94099999.0
2006-06-30 14:42:00,1.10843,1.1085,1.10832,1.10849,70600000.0
2006-06-30 14:43:00,1.10851,1.10875,1.10846,1.10875,82200000.0
2006-06-30 14:44:00,1.10883,1.10906,1.10876,1.10876,66100002.0
2006-06-30 14:45:00,1.10853,1.10853,1.1083,1.10837,26000000.0
2006-06-30 14:46:00,1.10848,1.10865,1.10824,1.10832,88499999.0
2006-06-30 14:47:00,1.10827,1.10827,1.10821,1.10825,47800001.0
2006-06-30 14:48:00,1.10838,1.10847,1.10838,1.10847,46200000.0
2006-06-30 14:49:00,1.10854,1.10857,1.10851,1.10856,89400001.0
2006-06-30 14:50:00,1.10863,1.10863,1.10847,1.10858,68999999.0
2006-06-30 14:51:00,1.10852,1.10866,1.10852,1.1086,33400000.0
2006-06-30 14:52:00,1.10855,1.10855,1.10827,1.10832,27500000.0
2006-06-30 14:53:00,1.10833,1.10841,1.10824,1.10831,145600003.0
2006-06-30 14:54:00,1.10807,1.10807,1.10797,1.10798,164599999.0
2006-06-30 14:55:00,1.10805,1.10811,1.10798,1.1081,111000000.0
2006-06-30 14:56:00,1.10809,1.10818,1.10803,1.10803,103300000.0
2006-06-30 14:57:00,1.10799,1.10823,1.10799,1.10821,11200000.0
2006-06-30 14:58:00,1.10831,1.10863,1.10831,1.1085,108400000.0
2006-06-30 14:59:00,1.10853,1.10862,1.10842,1.10861,133800003.0
2006-06-30 15:00:00,1.10856,1.10856,1.10836,1.10836,68900001.0
2006-06-30 15:01:00,1.10828,1.10847,1.10828,1.1084,204600002.0
2006-06-30 15:02:00,1.10842,1.10853,1.10842,1.10842,77300001.0
2006-06-30 15:03:00,1.10849,1.10865,1.10849,1.10864,132600000.0
2006-06-30 15:04:00,1.10868,1.1094,1.10865,1.1094,30000000.0
2006-06-30 15:05:00,1.10942,1.10942,1.10922,1.1093,227400000.0
2006-06-30 15:06:00,1.10921,1.10921,1.10876,1.10887,122400000.0
2006-06-30 15:07:00,1.10897,1.10914,1.10895,1.10901,79900000.0
2006-06-30 15:08:00,1.10893,1.10908,1.10892,1.10892,78600001.0
2006-06-30 15:09:00,1.10886,1.10895,1.10879,1.10895,107000000.0
2006-06-30 15:10:00,1.10894,1.10894,1.10881,1.10892,163000003.0
2006-06-30 15:11:00,1.10886,1.10886,1.10871,1.10884,188599999.0
2006-06-30 15:12:00,1.10894,1.1091,1.10894,1.1091,64200000.0
2006-06-30 15:13:00,1.10905,1.10915,1.109,1.1091,181900001.0
2006-06-30 15:14:00,1.10908,1.10909,1.10903,1.10903,100999999.0
2006-06-30 15:15:00,1.10914,1.10924,1.1091,1.10912,154799999.0
2006-06-30 15:16:00,1.10908,1.10913,1.10905,1.10908,31200000.0
2006-06-30 15:17:00,1.10918,1.10918,1.10913,1.10913,70499999.0
2006-06-30 15:18:00,1.10909,1.10916,1.10905,1.10915,74200001.0
2006-06-30 15:19:00,1.10915,1.10923,1.10908,1.10908,87399998.0
2006-06-30 15:20:00,1.10906,1.1093,1.10906,1.1093,71100000.0
2006-06-30 15:21:00,1.10931,1.10971,1.10931,1.10955,71300000.0
2006-06-30 15:22:00,1.10944,1.10944,1.10928,1.10942,24400000.0
2006-06-30 15:23:00,1.10941,1.10953,1.10941,1.10952,39400000.0
2006-06-30 15:24:00,1.10952,1.10952,1.10942,1.10942,4000000.0
2006-06-30 15:25:00,1.10926,1.10935,1.10925,1.1093,141399999.0
2006-06-30 15:26:00,1.10928,1.10928,1.10917,1.10917,19300000.0
2006-06-30 15:27:00,1.10922,1.10923,1.10914,1.10914,65700000.0
2006-06-30 15:28:00,1.10903,1.10911,1.10903,1.10908,65400001.0
2006-06-30 15:29:00,1.10913,1.10916,1.10906,1.10911,108200002.0
2006-06-30 15:30:00,1.10902,1.10919,1.10902,1.10916,55699999.0
2006-06-30 15:31:00,1.10922,1.10922,1.10913,1.10918,35200000.0
2006-06-30 15:32:00,1.10914,1.10924,1.10906,1.10906,111299998.0
2006-06-30 15:33:00,1.10903,1.10903,1.10884,1.10884,45500000.0
2006-06-30 15:34:00,1.10893,1.10895,1.10887,1.10892,157500000.0
2006-06-30 15:35:00,1.10888,1.10902,1.10879,1.109,110499999.0
2006-06-30 15:36:00,1.10904,1.10909,1.10891,1.10891,127600000.0
2006-06-30 15:37:00,1.10889,1.10889,1.10875,1.10884,40200000.0
2006-06-30 15:38:00,1.10882,1.1092,1.10882,1.1092,70700001.0
2006-06-30 15:39:00,1.10919,1.10919,1.10877,1.10883,187400003.0
2006-06-30 15:40:00,1.10888,1.10907,1.10888,1.10901,51900001.0
2006-06-30 15:41:00,1.1088,1.10897,1.1088,1.10895,115500004.0
2006-06-30 15:42:00,1.10893,1.10893,1.10886,1.10886,88899996.0
2006-06-30 15:43:00,1.10894,1.10904,1.10894,1.10902,116599999.0
2006-06-30 15:44:00,1.10895,1.10895,1.1088,1.1088,72500001.0
2006-06-30 15:45:00,1.1089,1.10896,1.10885,1.1089,74699999.0
2006-06-30 15:46:00,1.10901,1.10928,1.10901,1.10928,164400002.0
2006-06-30 15:47:00,1.10942,1.10954,1.10932,1.10954,81500000.0
2006-06-30 15:48:00,1.10953,1.10953,1.10909,1.1091,91299999.0
2006-06-30 15:49:00,1.10907,1.10929,1.10888,1.10905,129899999.0
2006-06-30 15:50:00,1.10892,1.10904,1.10891,1.10903,50300000.0
2006-06-30 15:51:00,1.10905,1.10905,1.10876,1.10876,174700000.0
2006-06-30 15:52:00,1.10873,1.10879,1.10862,1.10879,131899999.0
2006-06-30 15:53:00,1.10885,1.10905,1.10879,1.10883,55200000.0
2006-06-30 15:54:00,1.10879,1.10905,1.10879,1.10897,74200002.0
2006-06-30 15:55:00,1.10897,1.10897,1.10861,1.10863,96200000.0
2006-06-30 15:56:00,1.10858,1.10858,1.10844,1.10844,60600002.0
2006-06-30 15:57:00,1.10844,1.10852,1.10844,1.10845,169600001.0
2006-06-30 15:58:00,1.10861,1.10904,1.10861,1.1089,141300000.0
2006-06-30 15:59:00,1.10893,1.10895,1.1088,1.10884,145300004.0
2006-06-30 16:00:00,1.10872,1.10887,1.10858,1.10887,40600002.0
2006-06-30 16:01:00,1.10907,1.10922,1.10907,1.10922,39900001.0
2006-06-30 16:02:00,1.10932,1.10974,1.10927,1.10941,144199997.0
2006-06-30 16:03:00,1.10931,1.10936,1.10907,1.10912,132300001.0
2006-06-30 16:04:00,1.10909,1.10909,1.10889,1.10895,97499997.0
2006-06-30 16:05:00,1.10907,1.10907,1.10903,1.10903,1100000.0
2006-06-30 16:06:00,1.1091,1.10913,1.10906,1.10912,97500000.0
2006-06-30 16:07:00,1.10918,1.1092,1.10912,1.10915,58200001.0
2006-06-30 16:08:00,1.10913,1.10937,1.10913,1.10937,127100002.0
2006-06-30 16:09:00,1.10935,1.10943,1.10928,1.10943,52200000.0
2006-06-30 16:10:00,1.1095,1.10953,1.10937,1.10952,112699999.0
2006-06-30 16:11:00,1.10946,1.10949,1.10933,1.10938,115599998.0
2006-06-30 16:12:00,1.10934,1.10934,1.10915,1.10928,104300000.0
2006-06-30 16:13:00,1.1093,1.1093,1.10919,1.10919,62500001.0
2006-06-30 16:14:00,1.10914,1.10933,1.10914,1.10926,45799999.0
2006-06-30 16:15:00,1.10926,1.10943,1.10926,1.10943,52500001.0
2006-06-30 16:16:00,1.10951,1.10951,1.1094,1.1094,57699999.0
2006-06-30 16:17:00,1.10959,1.10966,1.10959,1.10966,15100000.0
2006-06-30 16:18:00,1.10996,1.11007,1.10995,1.11,110700002.0
2006-06-30 16:19:00,1.10999,1.11073,1.10999,1.11073,39200000.0
2006-06-30 16:20:00,1.111,1.11128,1.111,1.11115,115500001.0
2006-06-30 16:21:00,1.11093,1.11093,1.11056,1.11056,109799999.0
2006-06-30 16:22:00,1.11052,1.11052,1.11045,1.11047,19200000.0
2006-06-30 16:23:00,1.11048,1.11048,1.11008,1.11008,117800001.0
2006-06-30 16:24:00,1.11009,1.11011,1.10991,1.10991,66599999.0
2006-06-30 16:25:00,1.10993,1.10997,1.10976,1.10997,128000001.0
2006-06-30 16:26:00,1.11002,1.11048,1.11002,1.11048,137300000.0
2006-06-30 16:27:00,1.11049,1.11098,1.11049,1.11098,73600001.0
2006-06-30 16:28:00,1.11109,1.11121,1.11109,1.11121,32600000.0
2006-06-30 16:29:00,1.11134,1.11134,1.11094,1.11094,50800001.0
2006-06-30 16:30:00,1.11105,1.11129,1.11105,1.11116,85800000.0
2006-06-30 16:31:00,1.11107,1.11115,1.11096,1.11096,77599999.0
2006-06-30 16:32:00,1.11093,1.11108,1.11093,1.11094,129499998.0
2006-06-30 16:33:00,1.11087,1.11089,1.11084,1.11084,41299999.0
2006-06-30 16:34:00,1.11076,1.11076,1.11016,1.11016,79700000.0
2006-06-30 16:35:00,1.1102,1.11023,1.1101,1.1101,27200000.0
2006-06-30 16:36:00,1.11002,1.11008,1.10996,1.11003,70900000.0
2006-06-30 16:37:00,1.10994,1.10994,1.10967,1.10969,48700000.0
2006-06-30 16:38:00,1.10965,1.10965,1.10935,1.10941,214600001.0
2006-06-30 16:39:00,1.10947,1.10973,1.10947,1.10973,44000000.0
2006-06-30 16:40:00,1.10982,1.10994,1.10982,1.10994,37899998.0
2006-06-30 16:41:00,1.11011,1.11058,1.11011,1.11054,62100002.0
2006-06-30 16:42:00,1.11065,1.11065,1.11045,1.1105,142300003.0
2006-06-30 16:43:00,1.1104,1.11054,1.1104,1.11052,112600003.0
2006-06-30 16:44:00,1.11057,1.11057,1.11023,1.11023,75600000.0
2006-06-30 16:45:00,1.1104,1.11062,1.1104,1.11062,23199999.0
2006-06-30 16:46:00,1.11073,1.11077,1.1107,1.11073,81300001.0
2006-06-30 16:47:00,1.11086,1.11098,1.11086,1.11098,73199998.0
2006-06-30 16:48:00,1.11097,1.11125,1.11096,1.11125,57800000.0
2006-06-30 16:49:00,1.11122,1.1113,1.1112,1.1113,70400000.0
2006-06-30 16:50:00,1.11123,1.11125,1.11108,1.11108,94100000.0
2006-06-30 16:51:00,1.11112,1.11112,1.1111,1.1111,45000000.0
2006-06-30 16:52:00,1.11111,1.11113,1.11099,1.11104,131100000.0
2006-06-30 16:53:00,1.11133,1.11171,1.11133,1.11171,54399998.0
2006-06-30 16:54:00,1.11211,1.11232,1.11211,1.11211,119500000.0
2006-06-30 16:55:00,1.112,1.1123,1.11186,1.11222,169800003.0
2006-06-30 16:56:00,1.1121,1.1121,1.11184,1.11185,59500000.0
2006-06-30 16:57:00,1.11165,1.11165,1.11117,1.11118,86300001.0
2006-06-30 16:58:00,1.11106,1.11106,1.11079,1.11081,30700000.0
2006-06-30 16:59:00,1.11096,1.11179,1.11096,1.11179,69500000.0
2006-06-30 17:00:00,1.112,1.11207,1.11178,1.11207,144500001.0
2006-06-30 17:01:00,1.11212,1.11213,1.11186,1.11192,153600001.0
2006-06-30 17:02:00,1.11203,1.11231,1.11203,1.11225,66500001.0
2006-06-30 17:03:00,1.11232,1.11259,1.11232,1.11259,140300002.0
2006-06-30 17:04:00,1.11277,1.11345,1.11277,1.11345,27100000.0
2006-06-30 17:05:00,1.11306,1.11306,1.11284,1.11284,41800000.0
2006-06-30 17:06:00,1.11248,1.11266,1.11248,1.11259,146500005.0
2006-06-30 17:07:00,1.11269,1.11275,1.11247,1.11258,139100001.0
2006-06-30 17:08:00,1.11257,1.11264,1.11253,1.1126,77400001.0
2006-06-30 17:09:00,1.1127,1.1127,1.1126,1.1126,45300000.0
2006-06-30 17:10:00,1.11247,1.1127,1.11247,1.1127,105700000.0
2006-06-30 17:11:00,1.11252,1.11252,1.11233,1.1124,59700000.0
2006-06-30 17:12:00,1.11235,1.11238,1.11231,1.11238,57700000.0
2006-06-30 17:13:00,1.11206,1.11206,1.11199,1.11199,2700000.0
2006-06-30 17:14:00,1.11168,1.11176,1.11156,1.11163,106200000.0
2006-06-30 17:15:00,1.11149,1.11149,1.11125,1.11147,86600000.0
2006-06-30 17:16:00,1.11152,1.11164,1.11152,1.11159,138800001.0
2006-06-30 17:17:00,1.11155,1.11165,1.11153,1.11153,104100002.0
2006-06-30 17:18:00,1.11155,1.11155,1.1115,1.1115,12800000.0
2006-06-30 17:19:00,1.11143,1.11143,1.11128,1.11138,89699999.0
2006-06-30 17:20:00,1.11134,1.11134,1.11126,1.11126,138400000.0
2006-06-30 17:21:00,1.11123,1.11127,1.11123,1.11127,9400000.0
2006-06-30 17:22:00,1.11135,1.11146,1.11127,1.11132,137300001.0
2006-06-30 17:23:00,1.11148,1.11148,1.11145,1.11148,48700000.0
2006-06-30 17:24:00,1.11148,1.11155,1.11139,1.11155,109600000.0
2006-06-30 17:25:00,1.11171,1.112,1.11171,1.112,16100000.0
2006-06-30 17:26:00,1.11193,1.11195,1.11175,1.11175,54800001.0
2006-06-30 17:27:00,1.11173,1.11185,1.11172,1.11185,106900002.0
2006-06-30 17:28:00,1.11183,1.11194,1.11183,1.11189,45499999.0
2006-06-30 17:29:00,1.11195,1.11198,1.11186,1.11186,100399999.0
2006-06-30 17:30:00,1.11198,1.11221,1.11198,1.11216,39800000.0
2006-06-30 17:31:00,1.1122,1.11225,1.1122,1.1122,74900001.0
2006-06-30 17:32:00,1.11212,1.11212,1.11201,1.11205,94200001.0
2006-06-30 17:33:00,1.11205,1.11205,1.112,1.112,1600000.0
2006-06-30 17:34:00,1.112,1.112,1.112,1.112,3200000.0
2006-06-30 17:35:00,1.11204,1.11244,1.11204,1.11244,111700001.0
2006-06-30 17:36:00,1.11249,1.11304,1.11249,1.11304,73799999.0
2006-06-30 17:37:00,1.11306,1.11306,1.11281,1.11297,135299998.0
2006-06-30 17:38:00,1.11296,1.11311,1.11295,1.11295,55300001.0
2006-06-30 17:39:00,1.11286,1.11293,1.11273,1.11275,77400001.0
2006-06-30 17:40:00,1.11277,1.11293,1.11277,1.11293,18400000.0
2006-06-30 17:41:00,1.11284,1.11284,1.11255,1.11263,60299999.0
2006-06-30 17:42:00,1.11267,1.11282,1.11267,1.11272,88899997.0
2006-06-30 17:43:00,1.11287,1.11326,1.11287,1.11326,10400000.0
2006-06-30 17:44:00,1.11335,1.11335,1.11323,1.11335,117699999.0
2006-06-30 17:45:00,1.11339,1.1136,1.11339,1.1136,94199997.0
2006-06-30 17:46:00,1.11361,1.11361,1.11355,1.11355,68200000.0
2006-06-30 17:47:00,1.1135,1.11373,1.1135,1.11366,54200000.0
2006-06-30 17:48:00,1.11378,1.11381,1.11377,1.11381,50000001.0
2006-06-30 17:49:00,1.11386,1.11392,1.11371,1.11371,31900000.0
2006-06-30 17:50:00,1.1137,1.11371,1.11358,1.11371,94600000.0
2006-06-30 17:51:00,1.11368,1.11376,1.11366,1.11368,145800000.0
2006-06-30 17:52:00,1.11382,1.11382,1.11369,1.11369,83100000.0
2006-06-30 17:53:00,1.11357,1.1136,1.11347,1.11349,86699998.0
2006-06-30 17:54:00,1.11356,1.11359,1.11337,1.11348,83600000.0
2006-06-30 17:55:00,1.11345,1.1135,1.11339,1.1135,108200002.0
2006-06-30 17:56:00,1.11347,1.11358,1.11347,1.11358,67600001.0
2006-06-30 17:57:00,1.11361,1.11361,1.11353,1.11358,172600001.0
2006-06-30 17:58:00,1.11368,1.11399,1.11368,1.11398,104700000.0
2006-06-30 17:59:00,1.11423,1.11497,1.11423,1.11491,63800001.0
2006-06-30 18:00:00,1.11497,1.11508,1.11472,1.11497,78899999.0
2006-06-30 18:01:00,1.11505,1.11505,1.11424,1.11424,556800002.0
2006-06-30 18:02:00,1.11423,1.11435,1.11402,1.11411,973500005.0
2006-06-30 18:03:00,1.11403,1.11403,1.1135,1.11366,746800003.0
2006-06-30 18:04:00,1.11365,1.1138,1.11362,1.11377,982300001.0
2006-06-30 18:05:00,1.11384,1.11398,1.11369,1.11391,972699998.0
2006-06-30 18:06:00,1.11409,1.1149,1.11409,1.1149,580799999.0
2006-06-30 18:07:00,1.11498,1.11523,1.11475,1.11475,1180100007.0
2006-06-30 18:08:00,1.11467,1.1147,1.11446,1.11446,929600010.0
2006-06-30 18:09:00,1.11445,1.11445,1.11437,1.11437,523700001.0
2006-06-30 18:10:00,1.11448,1.11464,1.11445,1.11456,549500000.0
2006-06-30 18:11:00,1.1147,1.11493,1.1147,1.1149,637999998.0
2006-06-30 18:12:00,1.11504,1.11532,1.11504,1.11518,127999999.0
2006-06-30 18:13:00,1.11516,1.11524,1.11495,1.11503,334599997.0
2006-06-30 18:14:00,1.11501,1.11503,1.11489,1.11492,444300004.0
2006-06-30 18:15:00,1.11483,1.1149,1.11473,1.11483,696589998.0
2006-06-30 18:16:00,1.11485,1.11497,1.11482,1.11482,706000006.0
2006-06-30 18:17:00,1.11479,1.11488,1.1147,1.11481,1149300000.0
2006-06-30 18:18:00,1.11478,1.11481,1.11465,1.11465,617100003.0
2006-06-30 18:19:00,1.11468,1.11476,1.11446,1.11446,228800001.0
2006-06-30 18:20:00,1.11443,1.11443,1.11419,1.11425,711900005.0
2006-06-30 18:21:00,1.11432,1.11439,1.11426,1.11433,153400001.0
2006-06-30 18:22:00,1.11439,1.11447,1.11432,1.11438,122700001.0
2006-06-30 18:23:00,1.1143,1.1143,1.11403,1.11403,410800002.0
2006-06-30 18:24:00,1.11397,1.11399,1.11382,1.11384,598800000.0
2006-06-30 18:25:00,1.11376,1.11381,1.11359,1.11369,418000001.0
2006-06-30 18:26:00,1.11364,1.1137,1.11352,1.1136,986400002.0
2006-06-30 18:27:00,1.11364,1.11364,1.11355,1.11357,706200000.0
2006-06-30 18:28:00,1.11357,1.11367,1.11354,1.11364,324099998.0
2006-06-30 18:29:00,1.11367,1.11404,1.11367,1.11397,330599999.0
2006-06-30 18:30:00,1.11402,1.11411,1.11397,1.114,1009000009.0
2006-06-30 18:31:00,1.11401,1.11408,1.11396,1.11403,603200006.0
2006-06-30 18:32:00,1.11403,1.1141,1.11393,1.11402,275900001.0
2006-06-30 18:33:00,1.11398,1.114,1.11382,1.11385,621200001.0
2006-06-30 18:34:00,1.11375,1.11375,1.1133,1.11341,304799997.0
2006-06-30 18:35:00,1.11337,1.11341,1.11321,1.11327,491700003.0
2006-06-30 18:36:00,1.11328,1.11343,1.11328,1.11332,377500004.0
2006-06-30 18:37:00,1.11336,1.11358,1.11336,1.11348,104099999.0
2006-06-30 18:38:00,1.11349,1.11349,1.11337,1.11342,167399998.0
2006-06-30 18:39:00,1.11342,1.11348,1.1134,1.11345,143900003.0
2006-06-30 18:40:00,1.11344,1.11347,1.11335,1.11335,799999999.0
2006-06-30 18:41:00,1.1134,1.1136,1.1134,1.1136,298300003.0
2006-06-30 18:42:00,1.11365,1.11386,1.11365,1.11386,472800003.0
2006-06-30 18:43:00,1.11387,1.11395,1.11372,1.11388,452899999.0
2006-06-30 18:44:00,1.11396,1.114,1.11392,1.114,243300002.0
2006-06-30 18:45:00,1.11408,1.11422,1.11405,1.11412,472500005.0
2006-06-30 18:46:00,1.11416,1.11433,1.11416,1.11433,297700003.0
2006-06-30 18:47:00,1.11435,1.11435,1.11435,1.11435,3200000.0
2006-06-30 18:48:00,1.11431,1.11431,1.11406,1.11415,134500000.0
2006-06-30 18:49:00,1.11415,1.11415,1.1141,1.11415,101400002.0
2006-06-30 18:50:00,1.1141,1.11416,1.11408,1.11415,99899998.0
2006-06-30 18:51:00,1.1141,1.11415,1.1141,1.1141,226500000.0
2006-06-30 18:52:00,1.11406,1.11406,1.11382,1.11387,174100002.0
2006-06-30 18:53:00,1.11387,1.11401,1.11382,1.11382,720900004.0
2006-06-30 18:54:00,1.11378,1.11378,1.11365,1.1137,168700001.0
2006-06-30 18:55:00,1.1137,1.11377,1.11368,1.11375,560299999.0
2006-06-30 18:56:00,1.11378,1.11382,1.11378,1.1138,216899997.0
2006-06-30 18:57:00,1.1138,1.11385,1.1138,1.11382,348400004.0
2006-06-30 18:58:00,1.11387,1.11387,1.11377,1.11378,116800001.0
2006-06-30 18:59:00,1.11378,1.11394,1.11378,1.11381,687200002.0
2006-06-30 19:00:00,1.11388,1.11404,1.11388,1.11394,296100005.0
2006-06-30 19:01:00,1.114,1.11418,1.114,1.11414,137100003.0
2006-06-30 19:02:00,1.11419,1.11419,1.11409,1.11412,278400001.0
2006-06-30 19:03:00,1.1141,1.11415,1.11405,1.11405,418400000.0
2006-06-30 19:04:00,1.11417,1.11457,1.11416,1.11457,209299997.0
2006-06-30 19:05:00,1.11457,1.11465,1.11449,1.1146,350799999.0
2006-06-30 19:06:00,1.11468,1.11478,1.11464,1.11471,345200000.0
2006-06-30 19:07:00,1.11484,1.11519,1.11484,1.1151,142499999.0
2006-06-30 19:08:00,1.11506,1.11506,1.11487,1.1149,579499995.0
2006-06-30 19:09:00,1.1149,1.11495,1.11485,1.11486,752100003.0
2006-06-30 19:10:00,1.11495,1.11495,1.11451,1.11451,144999997.0
2006-06-30 19:11:00,1.11448,1.11448,1.11425,1.11432,301800000.0
2006-06-30 19:12:00,1.11432,1.11447,1.11426,1.11445,146599998.0
2006-06-30 19:13:00,1.11447,1.11449,1.1144,1.1144,154600001.0
2006-06-30 19:14:00,1.11436,1.11455,1.11434,1.1145,331100002.0
2006-06-30 19:15:00,1.11449,1.11466,1.11449,1.11466,415400002.0
2006-06-30 19:16:00,1.11465,1.11465,1.11437,1.1145,178299998.0
2006-06-30 19:17:00,1.11454,1.11461,1.11451,1.11457,215899997.0
2006-06-30 19:18:00,1.11458,1.11475,1.11458,1.1147,563000006.0
2006-06-30 19:19:00,1.11467,1.11477,1.11467,1.11475,103700000.0
2006-06-30 19:20:00,1.11475,1.11475,1.1147,1.1147,165200001.0
2006-06-30 19:21:00,1.11475,1.11475,1.11472,1.11473,284499994.0
2006-06-30 19:22:00,1.11477,1.1148,1.11475,1.11477,252900001.0
2006-06-30 19:23:00,1.11472,1.11475,1.11472,1.11475,1600000.0
2006-06-30 19:24:00,1.11476,1.11524,1.11476,1.11524,59300000.0
2006-06-30 19:25:00,1.1152,1.1152,1.11512,1.11512,128300001.0
2006-06-30 19:26:00,1.11507,1.11515,1.11507,1.11515,52800000.0
2006-06-30 19:27:00,1.11515,1.11517,1.11503,1.1151,423600003.0
2006-06-30 19:28:00,1.11518,1.11537,1.11518,1.11537,184600000.0
2006-06-30 19:29:00,1.11542,1.11546,1.11539,1.11542,112799999.0
2006-06-30 19:30:00,1.11547,1.11558,1.11547,1.11558,141300000.0
2006-06-30 19:31:00,1.11554,1.11554,1.11542,1.11551,45500000.0
2006-06-30 19:32:00,1.1155,1.11554,1.11537,1.1155,123400003.0
2006-06-30 19:33:00,1.11545,1.1155,1.11545,1.11545,315800002.0
2006-06-30 19:34:00,1.11546,1.11552,1.11546,1.11551,39600000.0
2006-06-30 19:35:00,1.11552,1.11557,1.11552,1.11553,59500001.0
2006-06-30 19:36:00,1.1155,1.11557,1.11542,1.11542,147299998.0
2006-06-30 19:37:00,1.11555,1.11555,1.11542,1.1155,581700000.0
2006-06-30 19:38:00,1.11547,1.11555,1.11543,1.1155,221900003.0
2006-06-30 19:39:00,1.11544,1.11555,1.11539,1.11548,371300001.0
2006-06-30 19:40:00,1.11556,1.1156,1.11551,1.1156,244000003.0
2006-06-30 19:41:00,1.11555,1.11558,1.11551,1.11558,227999997.0
2006-06-30 19:42:00,1.11564,1.11618,1.11564,1.11618,106800001.0
2006-06-30 19:43:00,1.11629,1.11645,1.11619,1.11645,154899999.0
2006-06-30 19:44:00,1.11647,1.1175,1.11642,1.1173,147599998.0
2006-06-30 19:45:00,1.11703,1.11703,1.11655,1.11655,76299998.0
2006-06-30 19:46:00,1.1163,1.11632,1.11616,1.11632,70400000.0
2006-06-30 19:47:00,1.11629,1.11629,1.11607,1.11615,54700000.0
2006-06-30 19:48:00,1.11647,1.11668,1.11647,1.11668,29700000.0
2006-06-30 19:49:00,1.11701,1.11711,1.11701,1.11702,266500000.0
2006-06-30 19:50:00,1.117,1.117,1.11695,1.117,93400000.0
2006-06-30 19:51:00,1.11682,1.11682,1.11675,1.11675,53500000.0
2006-06-30 19:52:00,1.1166,1.1166,1.11655,1.11655,40800000.0
2006-06-30 19:53:00,1.1166,1.11667,1.1166,1.1166,189199999.0
2006-06-30 19:54:00,1.11661,1.11667,1.11653,1.11653,146300004.0
2006-06-30 19:55:00,1.11663,1.11663,1.11635,1.11635,70899999.0
2006-06-30 19:56:00,1.11652,1.11652,1.11617,1.11617,218600000.0
2006-06-30 19:57:00,1.11618,1.1163,1.116,1.1161,245499999.0
2006-06-30 19:58:00,1.11606,1.11606,1.11597,1.116,104100000.0
2006-06-30 19:59:00,1.11599,1.11603,1.11591,1.11591,162400001.0
2006-06-30 20:00:00,1.11595,1.11603,1.11595,1.11603,38800000.0
2006-06-30 20:01:00,1.11586,1.11589,1.11564,1.11589,93500000.0
2006-06-30 20:02:00,1.11594,1.11597,1.11585,1.11593,137400000.0
2006-06-30 20:03:00,1.11589,1.11589,1.11564,1.11564,455400001.0
2006-06-30 20:04:00,1.11564,1.11564,1.11526,1.11533,93399999.0
2006-06-30 20:05:00,1.11539,1.11566,1.11539,1.11553,134999998.0
2006-06-30 20:06:00,1.1156,1.11561,1.11556,1.11559,96000000.0
2006-06-30 20:07:00,1.1156,1.11565,1.11555,1.1156,120100002.0
2006-06-30 20:08:00,1.1156,1.11565,1.1156,1.11565,311799998.0
2006-06-30 20:09:00,1.1156,1.11567,1.1156,1.11563,223400002.0
2006-06-30 20:10:00,1.11562,1.11578,1.11558,1.11571,122500000.0
2006-06-30 20:11:00,1.1157,1.1157,1.1157,1.1157,239099999.0
2006-06-30 20:12:00,1.11571,1.11584,1.11571,1.11578,526600002.0
2006-06-30 20:13:00,1.11583,1.11594,1.11561,1.11561,133499999.0
2006-06-30 20:14:00,1.11551,1.11556,1.11538,1.11548,125300004.0
2006-06-30 20:15:00,1.1155,1.1155,1.11531,1.11543,601800005.0
2006-06-30 20:16:00,1.11545,1.11548,1.11533,1.11537,626599995.0
2006-06-30 20:17:00,1.11534,1.1155,1.11524,1.1155,331300000.0
2006-06-30 20:18:00,1.11572,1.11572,1.11554,1.1157,181900002.0
2006-06-30 20:19:00,1.11564,1.11566,1.11555,1.11566,75400000.0
2006-06-30 20:20:00,1.11565,1.11568,1.1156,1.11564,238500001.0
2006-06-30 20:21:00,1.11564,1.11564,1.11546,1.11546,324900006.0
2006-06-30 20:22:00,1.11545,1.11548,1.1152,1.11548,514299994.0
2006-06-30 20:23:00,1.11545,1.11555,1.11532,1.1155,474000003.0
2006-06-30 20:24:00,1.11555,1.1156,1.11541,1.11555,349300002.0
2006-06-30 20:25:00,1.1156,1.1156,1.11547,1.11547,60400001.0
2006-06-30 20:26:00,1.11547,1.1155,1.11546,1.11547,145400003.0
2006-06-30 20:27:00,1.11549,1.11564,1.11549,1.11559,181899998.0
2006-06-30 20:28:00,1.11565,1.11578,1.11565,1.11568,645100001.0
2006-06-30 20:29:00,1.11563,1.11571,1.11561,1.11568,385489998.0
2006-06-30 20:30:00,1.11567,1.11581,1.11567,1.11581,403199997.0
2006-06-30 20:31:00,1.11591,1.11594,1.11578,1.11584,596700004.0
2006-06-30 20:32:00,1.11583,1.11594,1.11583,1.11588,429600002.0
2006-06-30 20:33:00,1.11583,1.11611,1.11583,1.11609,230600001.0
2006-06-30 20:34:00,1.1161,1.11618,1.1161,1.11615,120500002.0
2006-06-30 20:35:00,1.11614,1.11614,1.11599,1.11605,103800000.0
2006-06-30 20:36:00,1.11606,1.11613,1.116,1.11613,409799999.0
2006-06-30 20:37:00,1.11615,1.11615,1.11599,1.11602,188600000.0
2006-06-30 20:38:00,1.11606,1.11637,1.11598,1.11637,233199997.0
2006-06-30 20:39:00,1.11645,1.117,1.11645,1.117,343999999.0
2006-06-30 20:40:00,1.11697,1.11697,1.11636,1.11639,300900000.0
2006-06-30 20:41:00,1.11642,1.11657,1.1164,1.11657,452700000.0
2006-06-30 20:42:00,1.11657,1.11657,1.11645,1.11645,422099999.0
2006-06-30 20:43:00,1.11643,1.11652,1.11642,1.11648,202199998.0
2006-06-30 20:44:00,1.11648,1.11654,1.11638,1.11645,128800000.0
2006-06-30 20:45:00,1.11647,1.11654,1.11646,1.11647,161600003.0
2006-06-30 20:46:00,1.11649,1.11656,1.11636,1.11654,114800000.0
2006-06-30 20:47:00,1.11653,1.11653,1.11643,1.11647,187700001.0
2006-06-30 20:48:00,1.1165,1.11654,1.11647,1.11654,91200002.0
2006-06-30 20:49:00,1.11655,1.11658,1.11645,1.11655,160500000.0
2006-06-30 20:50:00,1.1165,1.11657,1.11648,1.11657,203300001.0
2006-06-30 20:51:00,1.11658,1.11659,1.11645,1.11655,98600000.0
2006-06-30 20:52:00,1.11655,1.11666,1.11653,1.11666,39400000.0
2006-06-30 20:53:00,1.11663,1.11663,1.1165,1.11655,322600000.0
2006-06-30 20:54:00,1.11665,1.11687,1.11665,1.11682,583900000.0
2006-06-30 20:55:00,1.11691,1.11691,1.11681,1.11686,157599999.0
2006-06-30 20:56:00,1.11682,1.11682,1.11669,1.11671,586400001.0
2006-06-30 20:57:00,1.11672,1.1169,1.11672,1.11684,321399997.0
2006-06-30 20:58:00,1.11683,1.11694,1.11683,1.11685,173100001.0
2006-06-30 20:59:00,1.11684,1.11734,1.11684,1.11721,300600000.0
2006-06-30 21:00:00,1.11725,1.11727,1.11688,1.11688,1185100004.0
2006-06-30 21:01:00,1.11682,1.11684,1.11662,1.1167,725900000.0
2006-06-30 21:02:00,1.11661,1.11662,1.11641,1.11653,122200001.0
2006-06-30 21:03:00,1.11662,1.11662,1.11632,1.11643,455800003.0
2006-06-30 21:04:00,1.11648,1.11663,1.11644,1.11663,559900009.0
2006-06-30 21:05:00,1.11669,1.11689,1.11665,1.11686,650800002.0
2006-06-30 21:06:00,1.11694,1.11694,1.11678,1.11678,164500002.0
2006-06-30 21:07:00,1.1168,1.11685,1.1167,1.11673,570800001.0
2006-06-30 21:08:00,1.11668,1.1169,1.11667,1.1169,182800003.0
2006-06-30 21:09:00,1.11687,1.1172,1.11687,1.1172,120499999.0
2006-06-30 21:10:00,1.11724,1.11742,1.11691,1.11697,366300005.0
2006-06-30 21:11:00,1.11699,1.1171,1.11698,1.11703,412900003.0
2006-06-30 21:12:00,1.11713,1.11718,1.11709,1.11709,322300004.0
2006-06-30 21:13:00,1.11704,1.11704,1.11687,1.1169,539600006.0
2006-06-30 21:14:00,1.117,1.117,1.11692,1.11697,247499997.0
2006-06-30 21:15:00,1.11697,1.11704,1.11697,1.11699,158700001.0
2006-06-30 21:16:00,1.11701,1.11705,1.1168,1.1168,168000001.0
2006-06-30 21:17:00,1.11685,1.11685,1.1168,1.11685,58999999.0
2006-06-30 21:18:00,1.11686,1.11686,1.11665,1.11665,49300000.0
2006-06-30 21:19:00,1.11658,1.11663,1.11658,1.11663,69000002.0
2006-06-30 21:20:00,1.11668,1.11672,1.11668,1.11672,47800000.0
2006-06-30 21:21:00,1.11672,1.11672,1.11668,1.11668,15900000.0
2006-06-30 21:22:00,1.11665,1.11665,1.11665,1.11665,141800003.0
2006-06-30 21:23:00,1.11667,1.11675,1.11666,1.11675,100000003.0
2006-06-30 21:24:00,1.11661,1.11661,1.11645,1.11645,47800001.0
2006-06-30 21:25:00,1.11638,1.11638,1.1161,1.1161,69800000.0
2006-06-30 21:26:00,1.11609,1.1161,1.11601,1.11601,160300000.0
2006-06-30 21:27:00,1.11604,1.11607,1.11574,1.11579,157200002.0
2006-06-30 21:28:00,1.11578,1.11584,1.11567,1.11571,311500006.0
2006-06-30 21:29:00,1.11573,1.11585,1.11573,1.11575,153500001.0
2006-06-30 21:30:00,1.1158,1.11589,1.11559,1.11567,152800003.0
2006-06-30 21:31:00,1.11548,1.11548,1.11526,1.11534,120600001.0
2006-06-30 21:32:00,1.11541,1.11548,1.11538,1.11548,214200004.0
2006-06-30 21:33:00,1.11557,1.1156,1.11549,1.1156,138300002.0
2006-06-30 21:34:00,1.11558,1.11558,1.11552,1.11552,143399996.0
2006-06-30 21:35:00,1.1155,1.11552,1.1155,1.1155,90200001.0
2006-06-30 21:36:00,1.11544,1.11544,1.11536,1.11536,93599998.0
2006-06-30 21:37:00,1.11547,1.11547,1.1154,1.1154,74399999.0
2006-06-30 21:38:00,1.1154,1.11545,1.1154,1.1154,159100002.0
2006-06-30 21:39:00,1.1154,1.1154,1.11535,1.1154,375499995.0
2006-06-30 21:40:00,1.11543,1.1155,1.11539,1.11544,402100001.0
2006-06-30 21:41:00,1.11552,1.11552,1.11547,1.1155,47700000.0
2006-06-30 21:42:00,1.11547,1.1155,1.11545,1.1155,163799999.0
2006-06-30 21:43:00,1.1155,1.1155,1.11542,1.11542,154999998.0
2006-06-30 21:44:00,1.11545,1.1155,1.11545,1.1155,119200000.0
2006-06-30 21:45:00,1.11552,1.11558,1.11552,1.11553,129599999.0
2006-06-30 21:46:00,1.11547,1.11547,1.11521,1.11521,235600003.0
2006-06-30 21:47:00,1.11517,1.11524,1.11517,1.11519,182800000.0
2006-06-30 21:48:00,1.1152,1.1152,1.11515,1.1152,94800000.0
2006-06-30 21:49:00,1.11513,1.11517,1.11509,1.1151,46099999.0
2006-06-30 21:50:00,1.11509,1.11523,1.11509,1.1152,38800000.0
2006-06-30 21:51:00,1.1152,1.1152,1.11512,1.11512,160799999.0
2006-06-30 21:52:00,1.11512,1.1152,1.11512,1.1152,126499999.0
2006-06-30 21:53:00,1.11523,1.11537,1.11523,1.11531,129999999.0
2006-06-30 21:54:00,1.11528,1.11528,1.11516,1.11522,174499999.0
2006-06-30 21:55:00,1.11531,1.11538,1.1153,1.11538,54500002.0
2006-06-30 21:56:00,1.11533,1.11541,1.11528,1.11541,41700000.0
2006-06-30 21:57:00,1.11539,1.11562,1.11539,1.11562,20700000.0
2006-06-30 21:58:00,1.11557,1.11572,1.11557,1.11565,22600000.0
2006-06-30 21:59:00,1.11555,1.11594,1.11555,1.11594,203799999.0
2006-06-30 22:00:00,1.11599,1.11618,1.11592,1.11603,200099998.0
2006-06-30 22:01:00,1.11603,1.11603,1.1157,1.1157,93700000.0
2006-06-30 22:02:00,1.11566,1.11579,1.11566,1.11573,397200001.0
2006-06-30 22:03:00,1.11572,1.11578,1.11565,1.11578,203000000.0
2006-06-30 22:04:00,1.11585,1.11585,1.11575,1.1158,143100002.0
2006-06-30 22:05:00,1.1158,1.11585,1.11575,1.11575,106200000.0
2006-06-30 22:06:00,1.11575,1.11585,1.11575,1.1158,88900000.0
2006-06-30 22:07:00,1.11585,1.11585,1.11575,1.11585,41200000.0
2006-06-30 22:08:00,1.11582,1.11582,1.11571,1.11571,158200000.0
2006-06-30 22:09:00,1.11565,1.11582,1.11565,1.11582,240199998.0
2006-06-30 22:10:00,1.11583,1.11583,1.11571,1.11571,31300000.0
2006-06-30 22:11:00,1.11572,1.11578,1.11572,1.11578,94400003.0
2006-06-30 22:12:00,1.11577,1.11577,1.11563,1.11563,91199999.0
2006-06-30 22:13:00,1.11558,1.1156,1.11555,1.11558,43900000.0
2006-06-30 22:14:00,1.11567,1.11573,1.11564,1.11572,66000001.0
2006-06-30 22:15:00,1.11577,1.11577,1.1157,1.11575,191600003.0
2006-06-30 22:16:00,1.1157,1.1157,1.11514,1.11514,104300001.0
2006-06-30 22:17:00,1.11496,1.11496,1.11472,1.11479,90000000.0
2006-06-30 22:18:00,1.11478,1.11496,1.11478,1.11496,79500002.0
2006-06-30 22:19:00,1.11484,1.11515,1.11484,1.11511,19800000.0
2006-06-30 22:20:00,1.11505,1.11505,1.1148,1.1148,108599999.0
2006-06-30 22:21:00,1.11473,1.11473,1.11454,1.11455,233600002.0
2006-06-30 22:22:00,1.11454,1.1146,1.11446,1.11446,36100000.0
2006-06-30 22:23:00,1.11445,1.11445,1.11432,1.11432,103199999.0
2006-06-30 22:24:00,1.1143,1.11441,1.1143,1.11437,104299999.0
2006-06-30 22:25:00,1.11433,1.11433,1.11415,1.11415,109799999.0
2006-06-30 22:26:00,1.11423,1.11431,1.11415,1.11415,82399999.0
2006-06-30 22:27:00,1.11409,1.11414,1.11404,1.11409,438700001.0
2006-06-30 22:28:00,1.11401,1.11409,1.11401,1.11409,35800001.0
2006-06-30 22:29:00,1.11397,1.11401,1.11385,1.11385,221200002.0
2006-06-30 22:30:00,1.11387,1.11393,1.11384,1.11387,54000000.0
2006-06-30 22:31:00,1.11401,1.11404,1.11401,1.11404,60499998.0
2006-06-30 22:32:00,1.11411,1.11411,1.11398,1.11403,137900001.0
2006-06-30 22:33:00,1.11405,1.1141,1.11405,1.1141,154300002.0
2006-06-30 22:34:00,1.11403,1.1141,1.11373,1.1139,326200001.0
2006-06-30 22:35:00,1.11395,1.11395,1.1139,1.1139,171700000.0
2006-06-30 22:36:00,1.11393,1.11395,1.11391,1.11395,104800000.0
2006-06-30 22:37:00,1.11394,1.11395,1.11388,1.11388,76899999.0
2006-06-30 22:38:00,1.11395,1.11405,1.11395,1.114,109900003.0
2006-06-30 22:39:00,1.11405,1.11405,1.11395,1.11395,107200000.0
2006-06-30 22:40:00,1.1141,1.11414,1.11409,1.11411,57300000.0
2006-06-30 22:41:00,1.11415,1.11415,1.1141,1.1141,22300000.0
2006-06-30 22:42:00,1.11417,1.11422,1.11417,1.11422,37300000.0
2006-06-30 22:43:00,1.11425,1.11435,1.1142,1.1143,312800002.0
2006-06-30 22:44:00,1.1143,1.11435,1.11425,1.11425,141700000.0
2006-06-30 22:45:00,1.11429,1.11436,1.11429,1.11436,16000000.0
2006-06-30 22:46:00,1.11441,1.11512,1.11429,1.11512,88200001.0
2006-06-30 22:47:00,1.11521,1.11521,1.11514,1.11514,29500000.0
2006-06-30 22:48:00,1.11523,1.11532,1.11523,1.11532,54799999.0
2006-06-30 22:49:00,1.11543,1.11555,1.11543,1.11553,85500002.0
2006-06-30 22:50:00,1.11558,1.11558,1.11523,1.11523,125500002.0
2006-06-30 22:51:00,1.1153,1.1153,1.11514,1.11521,78199998.0
2006-06-30 22:52:00,1.11517,1.11537,1.11517,1.11523,129800000.0
2006-06-30 22:53:00,1.11524,1.11534,1.11524,1.11533,151100002.0
2006-06-30 22:54:00,1.11535,1.1154,1.11535,1.11535,101700000.0
2006-06-30 22:55:00,1.11542,1.11552,1.11535,1.11544,262999997.0
2006-06-30 22:56:00,1.11557,1.11557,1.11536,1.11546,78100000.0
2006-06-30 22:57:00,1.11542,1.11553,1.11542,1.11549,160400001.0
2006-06-30 22:58:00,1.11566,1.11566,1.11552,1.11563,95800000.0
2006-06-30 22:59:00,1.11555,1.11555,1.11525,1.11535,162700004.0
2006-07-03 00:00:00,1.1162,1.1166,1.1161,1.1166,114900000.0
2006-07-03 00:01:00,1.1165,1.1169,1.1165,1.1168,114900000.0
2006-07-03 00:02:00,1.1166,1.1166,1.1157,1.1163,114900000.0
2006-07-03 00:03:00,1.1164,1.1167,1.1164,1.1166,114900000.0
2006-07-03 00:04:00,1.1167,1.1169,1.1166,1.1166,114900000.0
2006-07-03 00:05:00,1.1167,1.1167,1.1166,1.1166,114900000.0
2006-07-03 00:06:00,1.117,1.1179,1.1169,1.1174,114900000.0
2006-07-03 00:07:00,1.1175,1.1177,1.1175,1.1176,114900000.0
2006-07-03 00:08:00,1.1177,1.1178,1.1175,1.1175,114900000.0
2006-07-03 00:09:00,1.1174,1.1174,1.1171,1.1171,114900000.0
2006-07-03 00:11:00,1.117,1.117,1.117,1.117,114900000.0
2006-07-03 00:12:00,1.1169,1.117,1.1169,1.117,114900000.0
2006-07-03 00:13:00,1.1169,1.1169,1.1168,1.1168,114900000.0
2006-07-03 00:14:00,1.1169,1.1169,1.1168,1.1168,114900000.0
2006-07-03 00:16:00,1.1169,1.1173,1.1169,1.1173,114900000.0
2006-07-03 00:17:00,1.1174,1.1174,1.1171,1.1172,114900000.0
2006-07-03 00:18:00,1.1173,1.1173,1.1171,1.1171,114900000.0
2006-07-03 00:19:00,1.117,1.117,1.117,1.117,114900000.0
2006-07-03 00:20:00,1.1169,1.1169,1.1168,1.1168,114900000.0
2006-07-03 00:23:00,1.1167,1.1167,1.1167,1.1167,114900000.0
2006-07-03 00:24:00,1.1168,1.1169,1.1168,1.1169,114900000.0
2006-07-03 00:25:00,1.117,1.1171,1.117,1.1171,114900000.0
2006-07-03 00:27:00,1.117,1.1171,1.117,1.1171,114900000.0
2006-07-03 00:28:00,1.1173,1.1174,1.1173,1.1174,114900000.0
2006-07-03 00:29:00,1.1173,1.1173,1.1173,1.1173,114900000.0
2006-07-03 00:30:00,1.1174,1.1175,1.1174,1.1175,114900000.0
2006-07-03 00:31:00,1.1174,1.1175,1.1172,1.1175,114900000.0
2006-07-03 00:32:00,1.1176,1.1181,1.1176,1.1181,114900000.0
2006-07-03 00:33:00,1.118,1.1183,1.118,1.1182,114900000.0
2006-07-03 00:35:00,1.1185,1.1186,1.1184,1.1185,114900000.0
2006-07-03 00:36:00,1.1186,1.1186,1.1185,1.1185,114900000.0
2006-07-03 00:42:00,1.1186,1.1186,1.1185,1.1185,114900000.0
2006-07-03 00:43:00,1.1186,1.1186,1.1184,1.1185,114900000.0
2006-07-03 00:44:00,1.1186,1.1186,1.1185,1.1185,114900000.0
2006-07-03 00:45:00,1.1184,1.1184,1.1184,1.1184,114900000.0
2006-07-03 00:46:00,1.1185,1.1185,1.1185,1.1185,114900000.0
2006-07-03 00:47:00,1.1186,1.1187,1.1185,1.1185,114900000.0
2006-07-03 00:48:00,1.1184,1.1184,1.1184,1.1184,114900000.0
2006-07-03 00:50:00,1.1185,1.1186,1.1184,1.1184,114900000.0
2006-07-03 00:52:00,1.1185,1.1185,1.1184,1.1185,114900000.0
2006-07-03 00:54:00,1.1184,1.1184,1.1184,1.1184,114900000.0
2006-07-03 00:55:00,1.1185,1.1185,1.1184,1.1184,114900000.0
2006-07-03 00:56:00,1.1183,1.1183,1.1183,1.1183,114900000.0
2006-07-03 00:57:00,1.1185,1.1185,1.1183,1.1183,114900000.0
2006-07-03 00:58:00,1.1184,1.1184,1.1184,1.1184,114900000.0
2006-07-03 00:59:00,1.1183,1.1184,1.1183,1.1184,114900000.0
2006-07-03 01:01:00,1.1185,1.1185,1.1185,1.1185,114900000.0
2006-07-03 01:02:00,1.1186,1.1186,1.1185,1.1185,114900000.0
2006-07-03 01:03:00,1.1184,1.1185,1.1184,1.1185,114900000.0
2006-07-03 01:04:00,1.1184,1.1184,1.1183,1.1183,114900000.0
2006-07-03 01:05:00,1.1182,1.1182,1.1182,1.1182,114900000.0
2006-07-03 01:06:00,1.1181,1.1181,1.1179,1.118,114900000.0
2006-07-03 01:07:00,1.1182,1.1182,1.118,1.118,114900000.0
2006-07-03 01:08:00,1.1179,1.118,1.1179,1.118,114900000.0
2006-07-03 01:09:00,1.1181,1.1181,1.118,1.118,114900000.0
2006-07-03 01:10:00,1.1179,1.1179,1.1178,1.1178,114900000.0
2006-07-03 01:11:00,1.1177,1.1177,1.1177,1.1177,114900000.0
2006-07-03 01:15:00,1.1176,1.1177,1.1176,1.1177,114900000.0
2006-07-03 01:17:00,1.1178,1.1178,1.1177,1.1178,114900000.0
2006-07-03 01:21:00,1.1177,1.1179,1.1177,1.1179,114900000.0
2006-07-03 01:22:00,1.1178,1.1178,1.1177,1.1177,114900000.0
2006-07-03 01:23:00,1.1179,1.1179,1.1178,1.1178,114900000.0
2006-07-03 01:24:00,1.1179,1.1179,1.1178,1.1178,114900000.0
2006-07-03 01:25:00,1.1179,1.1179,1.1178,1.1178,114900000.0
2006-07-03 01:27:00,1.1179,1.1179,1.1178,1.1179,114900000.0
2006-07-03 01:28:00,1.1178,1.1179,1.1178,1.1179,114900000.0
2006-07-03 01:29:00,1.1178,1.1178,1.1177,1.1177,114900000.0
2006-07-03 01:30:00,1.1178,1.1178,1.1178,1.1178,114900000.0
2006-07-03 01:38:00,1.1177,1.1177,1.1177,1.1177,114900000.0
2006-07-03 01:41:00,1.1178,1.1178,1.1178,1.1178,114900000.0
2006-07-03 01:42:00,1.1177,1.1177,1.1177,1.1177,114900000.0
2006-07-03 01:44:00,1.1176,1.1176,1.1175,1.1175,114900000.0
2006-07-03 01:45:00,1.1176,1.1177,1.1175,1.1176,114900000.0
2006-07-03 01:46:00,1.1175,1.1175,1.1175,1.1175,114900000.0
2006-07-03 01:50:00,1.1174,1.1175,1.1174,1.1175,114900000.0
2006-07-03 01:51:00,1.1177,1.1178,1.1173,1.1173,114900000.0
2006-07-03 01:52:00,1.1172,1.1172,1.117,1.117,114900000.0
2006-07-03 01:53:00,1.1171,1.1171,1.117,1.1171,114900000.0
2006-07-03 01:54:00,1.1172,1.1172,1.1172,1.1172,114900000.0
2006-07-03 01:55:00,1.1173,1.1173,1.1162,1.1163,114900000.0
2006-07-03 01:56:00,1.1162,1.1162,1.1162,1.1162,114900000.0
2006-07-03 01:57:00,1.1163,1.1163,1.1163,1.1163,114900000.0
2006-07-03 01:58:00,1.1162,1.1162,1.1151,1.1151,114900000.0
2006-07-03 01:59:00,1.115,1.1156,1.115,1.1156,114900000.0
2006-07-03 02:00:00,1.11533,1.1154,1.11532,1.11532,114900000.0
2006-07-03 02:01:00,1.11542,1.11549,1.11537,1.11537,92100000.0
2006-07-03 02:02:00,1.11555,1.11565,1.11555,1.11565,55900001.0
2006-07-03 02:03:00,1.11578,1.11585,1.1157,1.11582,58699998.0
2006-07-03 02:04:00,1.1158,1.1158,1.11577,1.11577,37700000.0
2006-07-03 02:05:00,1.11577,1.11577,1.11537,1.11541,80600000.0
2006-07-03 02:06:00,1.11528,1.11548,1.11528,1.11548,110799999.0
2006-07-03 02:07:00,1.11555,1.11555,1.11543,1.11545,34900000.0
2006-07-03 02:08:00,1.1155,1.1155,1.11545,1.11545,92800000.0
2006-07-03 02:09:00,1.1155,1.1155,1.11545,1.11545,95200001.0
2006-07-03 02:10:00,1.11541,1.11541,1.11527,1.1153,67500000.0
2006-07-03 02:11:00,1.11536,1.11565,1.11536,1.11565,93999999.0
2006-07-03 02:12:00,1.1156,1.11568,1.1156,1.11564,95200000.0
2006-07-03 02:13:00,1.1157,1.11579,1.11562,1.11574,96499999.0
2006-07-03 02:14:00,1.11563,1.11591,1.11561,1.11585,128400002.0
2006-07-03 02:15:00,1.11581,1.11585,1.11545,1.11585,66600002.0
2006-07-03 02:16:00,1.11588,1.11589,1.11575,1.11586,122999997.0
2006-07-03 02:17:00,1.11578,1.11606,1.11568,1.11568,205499999.0
2006-07-03 02:18:00,1.11582,1.11582,1.11554,1.11581,116099999.0
2006-07-03 02:19:00,1.11585,1.11614,1.11585,1.11614,78000000.0
2006-07-03 02:20:00,1.11613,1.11617,1.11601,1.11601,96400001.0
2006-07-03 02:21:00,1.11585,1.1159,1.11585,1.1159,40900000.0
2006-07-03 02:22:00,1.1159,1.11595,1.11585,1.11595,44599999.0
2006-07-03 02:23:00,1.11584,1.11587,1.11569,1.11571,150600000.0
2006-07-03 02:24:00,1.1156,1.1156,1.11555,1.11555,52899999.0
2006-07-03 02:25:00,1.11555,1.11562,1.11555,1.11562,57200001.0
2006-07-03 02:26:00,1.11564,1.11564,1.11561,1.11561,25500000.0
2006-07-03 02:27:00,1.1157,1.1157,1.1157,1.1157,5600000.0
2006-07-03 02:28:00,1.1157,1.1157,1.1157,1.1157,11500000.0
2006-07-03 02:29:00,1.11565,1.11575,1.11563,1.1157,173899998.0
2006-07-03 02:30:00,1.11574,1.1159,1.11574,1.11588,156800004.0
2006-07-03 02:31:00,1.1158,1.1158,1.11557,1.11558,52900001.0
2006-07-03 02:32:00,1.11563,1.11566,1.11557,1.11566,64700000.0
2006-07-03 02:33:00,1.1157,1.1157,1.1155,1.11553,115900001.0
2006-07-03 02:34:00,1.11556,1.11558,1.11551,1.11552,177500004.0
2006-07-03 02:35:00,1.11555,1.11555,1.11545,1.11545,31000000.0
2006-07-03 02:36:00,1.1155,1.1155,1.1155,1.1155,23199999.0
2006-07-03 02:37:00,1.11548,1.11548,1.11532,1.11532,11500000.0
2006-07-03 02:38:00,1.11526,1.11545,1.11526,1.11545,131000002.0
2006-07-03 02:39:00,1.11548,1.11548,1.11535,1.11539,33900000.0
2006-07-03 02:40:00,1.11523,1.11525,1.11523,1.11525,31799999.0
2006-07-03 02:41:00,1.1153,1.1153,1.11525,1.11525,9000000.0
2006-07-03 02:42:00,1.11543,1.11573,1.11543,1.11573,12800000.0
2006-07-03 02:43:00,1.1158,1.1158,1.11528,1.11528,185900000.0
2006-07-03 02:44:00,1.11525,1.11533,1.11523,1.1153,27699999.0
2006-07-03 02:45:00,1.11533,1.11533,1.1153,1.1153,50700002.0
2006-07-03 02:46:00,1.11538,1.11539,1.1153,1.11539,64600000.0
2006-07-03 02:47:00,1.11536,1.11541,1.11529,1.11535,52800000.0
2006-07-03 02:48:00,1.11541,1.11541,1.11527,1.11531,154800007.0
2006-07-03 02:49:00,1.11535,1.11535,1.1153,1.1153,56900000.0
2006-07-03 02:50:00,1.11528,1.11528,1.11528,1.11528,19500000.0
2006-07-03 02:51:00,1.11516,1.11516,1.11496,1.11496,41100000.0
2006-07-03 02:52:00,1.11497,1.11498,1.11497,1.11498,27100000.0
2006-07-03 02:53:00,1.11503,1.11545,1.11503,1.11545,69300001.0
2006-07-03 02:54:00,1.11538,1.11552,1.1153,1.11552,69200001.0
2006-07-03 02:55:00,1.11552,1.11576,1.11552,1.11566,75300000.0
2006-07-03 02:56:00,1.11565,1.11576,1.11553,1.11558,74600000.0
2006-07-03 02:57:00,1.1156,1.1156,1.11555,1.11555,37500000.0
2006-07-03 02:58:00,1.11575,1.1158,1.11575,1.1158,28099999.0
2006-07-03 02:59:00,1.116,1.116,1.11575,1.11575,137000002.0
2006-07-03 03:00:00,1.1158,1.11585,1.1157,1.11585,65400000.0
2006-07-03 03:01:00,1.1158,1.1158,1.1158,1.1158,13000000.0
2006-07-03 03:02:00,1.1159,1.1163,1.1159,1.1163,170199999.0
2006-07-03 03:03:00,1.11633,1.11633,1.1162,1.1163,65200000.0
2006-07-03 03:04:00,1.1164,1.11654,1.1164,1.11643,136999995.0
2006-07-03 03:05:00,1.1164,1.11647,1.11633,1.1164,73199999.0
2006-07-03 03:06:00,1.11647,1.11657,1.11647,1.11657,19100000.0
2006-07-03 03:07:00,1.11654,1.11654,1.11654,1.11654,6400000.0
2006-07-03 03:08:00,1.1165,1.1165,1.11645,1.11645,80399999.0
2006-07-03 03:09:00,1.11638,1.11638,1.11615,1.11634,101000004.0
2006-07-03 03:10:00,1.11638,1.11638,1.11638,1.11638,8000000.0
2006-07-03 03:11:00,1.11645,1.11645,1.11635,1.11635,41100000.0
2006-07-03 03:12:00,1.1164,1.11645,1.1164,1.11643,27100000.0
2006-07-03 03:13:00,1.11633,1.11647,1.11633,1.11635,62199999.0
2006-07-03 03:14:00,1.11643,1.11652,1.11641,1.11643,77200000.0
2006-07-03 03:15:00,1.11645,1.1165,1.11643,1.11643,14900000.0
2006-07-03 03:16:00,1.1165,1.11658,1.1165,1.11658,13900000.0
2006-07-03 03:17:00,1.11653,1.11655,1.11645,1.11645,67399999.0
2006-07-03 03:18:00,1.11653,1.11653,1.11638,1.11645,132000000.0
2006-07-03 03:19:00,1.11637,1.11647,1.11637,1.11647,12000000.0
2006-07-03 03:20:00,1.11655,1.11655,1.1165,1.1165,51200001.0
2006-07-03 03:21:00,1.11653,1.11655,1.11645,1.11655,58199999.0
2006-07-03 03:22:00,1.11649,1.11655,1.11639,1.11655,56800001.0
2006-07-03 03:23:00,1.1165,1.11669,1.1165,1.1166,154400000.0
2006-07-03 03:24:00,1.11664,1.11673,1.11664,1.11673,9600000.0
2006-07-03 03:25:00,1.11676,1.11701,1.1167,1.11701,133800003.0
2006-07-03 03:26:00,1.11716,1.11716,1.11665,1.11672,139800000.0
2006-07-03 03:27:00,1.1167,1.1167,1.11644,1.11668,82299998.0
2006-07-03 03:28:00,1.11676,1.11678,1.11666,1.11678,131799998.0
2006-07-03 03:29:00,1.11669,1.11669,1.11633,1.11656,89599999.0
2006-07-03 03:30:00,1.11669,1.11678,1.11665,1.11665,98200000.0
2006-07-03 03:31:00,1.11665,1.1167,1.1166,1.1167,102899998.0
2006-07-03 03:32:00,1.11685,1.11695,1.11685,1.11695,4000000.0
2006-07-03 03:33:00,1.11708,1.11709,1.11695,1.11708,58300000.0
2006-07-03 03:34:00,1.11708,1.11713,1.117,1.11713,88100000.0
2006-07-03 03:35:00,1.11707,1.11718,1.11707,1.11718,35100000.0
2006-07-03 03:36:00,1.11713,1.11725,1.11713,1.11725,54800001.0
2006-07-03 03:37:00,1.11718,1.11718,1.11705,1.11717,17100000.0
2006-07-03 03:38:00,1.11715,1.11725,1.11715,1.11725,43899999.0
2006-07-03 03:39:00,1.11721,1.11728,1.11721,1.11728,108700001.0
2006-07-03 03:40:00,1.11724,1.11732,1.11724,1.11728,64399999.0
2006-07-03 03:41:00,1.11725,1.11725,1.11714,1.11724,88600000.0
2006-07-03 03:42:00,1.11715,1.1172,1.11715,1.1172,12100000.0
2006-07-03 03:43:00,1.11717,1.11717,1.11692,1.11698,61800001.0
2006-07-03 03:44:00,1.1171,1.1171,1.11702,1.11702,25699999.0
2006-07-03 03:45:00,1.11706,1.11712,1.117,1.11703,100899999.0
2006-07-03 03:46:00,1.11706,1.11707,1.11706,1.11707,23100001.0
2006-07-03 03:47:00,1.11698,1.11708,1.11697,1.11701,157700003.0
2006-07-03 03:48:00,1.11697,1.11705,1.11697,1.11704,126700001.0
2006-07-03 03:49:00,1.11709,1.11709,1.11695,1.11695,73500000.0
2006-07-03 03:50:00,1.11698,1.11712,1.11698,1.11712,12000000.0
2006-07-03 03:51:00,1.11712,1.11717,1.11708,1.11717,158499999.0
2006-07-03 03:52:00,1.11712,1.1172,1.11709,1.11711,107299997.0
2006-07-03 03:53:00,1.11725,1.11743,1.11725,1.11743,132599997.0
2006-07-03 03:54:00,1.1174,1.1174,1.11735,1.1174,105899999.0
2006-07-03 03:55:00,1.11733,1.11733,1.11727,1.11727,28800000.0
2006-07-03 03:56:00,1.11712,1.11725,1.11712,1.11715,41300000.0
2006-07-03 03:57:00,1.1172,1.1172,1.1172,1.1172,2400000.0
2006-07-03 03:58:00,1.1171,1.11719,1.1171,1.11719,25700000.0
2006-07-03 03:59:00,1.11715,1.11715,1.11715,1.11715,5000000.0
2006-07-03 04:00:00,1.11708,1.11717,1.11708,1.11717,21600000.0
2006-07-03 04:01:00,1.11715,1.11715,1.11702,1.11702,73499999.0
2006-07-03 04:02:00,1.11715,1.11715,1.11715,1.11715,52700001.0
2006-07-03 04:03:00,1.11683,1.11683,1.11667,1.11667,50800000.0
2006-07-03 04:04:00,1.11635,1.11656,1.11633,1.11651,88900003.0
2006-07-03 04:05:00,1.11563,1.11563,1.11399,1.11558,60100002.0
2006-07-03 04:06:00,1.11604,1.11608,1.11598,1.11608,50599998.0
2006-07-03 04:07:00,1.1161,1.1161,1.11601,1.11608,107300002.0
2006-07-03 04:08:00,1.11595,1.116,1.11595,1.116,8700000.0
2006-07-03 04:09:00,1.11592,1.11592,1.11567,1.11571,45300000.0
2006-07-03 04:10:00,1.11572,1.11578,1.11564,1.11578,138600000.0
2006-07-03 04:11:00,1.11578,1.11588,1.11569,1.11588,132300000.0
2006-07-03 04:12:00,1.11588,1.11588,1.11569,1.11572,160800002.0
2006-07-03 04:13:00,1.11572,1.11572,1.11563,1.11563,29700001.0
2006-07-03 04:14:00,1.11565,1.1158,1.11565,1.11572,24800000.0
2006-07-03 04:15:00,1.11575,1.11575,1.11564,1.11565,36700001.0
2006-07-03 04:16:00,1.11559,1.11566,1.11559,1.11566,8600000.0
2006-07-03 04:17:00,1.1156,1.11568,1.1156,1.11568,8500000.0
2006-07-03 04:18:00,1.11574,1.11578,1.11574,1.11578,1600000.0
2006-07-03 04:19:00,1.11575,1.11585,1.1156,1.1156,72999999.0
2006-07-03 04:20:00,1.11585,1.11585,1.1158,1.1158,3200000.0
2006-07-03 04:21:00,1.11575,1.1158,1.1157,1.11578,184799996.0
2006-07-03 04:22:00,1.1158,1.11608,1.1158,1.11608,148999999.0
2006-07-03 04:23:00,1.11599,1.11599,1.11576,1.1159,86599997.0
2006-07-03 04:24:00,1.11595,1.11605,1.11595,1.11595,47600001.0
2006-07-03 04:25:00,1.116,1.116,1.116,1.116,28900000.0
2006-07-03 04:26:00,1.11595,1.11595,1.11595,1.11595,9600000.0
2006-07-03 04:27:00,1.116,1.11608,1.116,1.11608,5600000.0
2006-07-03 04:28:00,1.1159,1.1159,1.1159,1.1159,10900000.0
2006-07-03 04:29:00,1.116,1.11603,1.1159,1.11595,94600000.0
2006-07-03 04:30:00,1.11594,1.11598,1.11591,1.11598,3400000.0
2006-07-03 04:31:00,1.11595,1.11595,1.11585,1.1159,68799999.0
2006-07-03 04:32:00,1.11581,1.11591,1.11581,1.1159,44000001.0
2006-07-03 04:33:00,1.1159,1.116,1.11588,1.11594,82300002.0
2006-07-03 04:34:00,1.116,1.11605,1.11595,1.116,84899999.0
2006-07-03 04:35:00,1.11602,1.11602,1.116,1.116,44700000.0
2006-07-03 04:36:00,1.11597,1.11605,1.11597,1.11605,82500002.0
2006-07-03 04:37:00,1.11602,1.11609,1.11602,1.11609,57900000.0
2006-07-03 04:38:00,1.1161,1.11615,1.11607,1.1161,100500001.0
2006-07-03 04:39:00,1.11608,1.1161,1.11608,1.1161,27700000.0
2006-07-03 04:40:00,1.11608,1.1161,1.11605,1.11605,23200000.0
2006-07-03 04:41:00,1.1161,1.1161,1.11605,1.11605,70499999.0
2006-07-03 04:42:00,1.1161,1.1161,1.1161,1.1161,12900000.0
2006-07-03 04:43:00,1.11608,1.11615,1.116,1.1161,110200002.0
2006-07-03 04:44:00,1.1161,1.1161,1.1161,1.1161,39599999.0
2006-07-03 04:45:00,1.11605,1.11605,1.11605,1.11605,800000.0
2006-07-03 04:46:00,1.1161,1.11613,1.11605,1.1161,108800000.0
2006-07-03 04:47:00,1.11605,1.11615,1.11605,1.11607,94799999.0
2006-07-03 04:48:00,1.1161,1.1161,1.11605,1.11605,28000000.0
2006-07-03 04:49:00,1.1161,1.1161,1.11603,1.11605,180899997.0
2006-07-03 04:50:00,1.11605,1.11615,1.11605,1.11605,20700000.0
2006-07-03 04:51:00,1.11615,1.11615,1.11605,1.1161,83200001.0
2006-07-03 04:52:00,1.1161,1.1161,1.116,1.11607,49400000.0
2006-07-03 04:53:00,1.11607,1.11615,1.11605,1.1161,91600000.0
2006-07-03 04:54:00,1.11611,1.11618,1.1161,1.11618,66300001.0
2006-07-03 04:55:00,1.11622,1.11641,1.11618,1.11618,92500001.0
2006-07-03 04:56:00,1.11607,1.11629,1.11607,1.11627,55000001.0
2006-07-03 04:57:00,1.11635,1.11635,1.11625,1.1163,39300000.0
2006-07-03 04:58:00,1.1162,1.1162,1.11612,1.11619,32700000.0
2006-07-03 04:59:00,1.11617,1.1162,1.11613,1.11617,123200002.0
2006-07-03 05:00:00,1.1162,1.1162,1.1161,1.1161,19900000.0
2006-07-03 05:01:00,1.1162,1.1162,1.11615,1.1162,130499997.0
2006-07-03 05:02:00,1.11622,1.11635,1.11619,1.11629,109499998.0
2006-07-03 05:03:00,1.11632,1.11635,1.11632,1.11635,55900000.0
2006-07-03 05:04:00,1.11625,1.11635,1.11625,1.1163,51999999.0
2006-07-03 05:05:00,1.1163,1.1163,1.1163,1.1163,12000000.0
2006-07-03 05:06:00,1.11635,1.11645,1.11635,1.11645,39900002.0
2006-07-03 05:07:00,1.11658,1.11658,1.11643,1.1165,123900004.0
2006-07-03 05:08:00,1.11646,1.11646,1.11638,1.11642,30000000.0
2006-07-03 05:09:00,1.1164,1.11645,1.11633,1.11633,91399999.0
2006-07-03 05:10:00,1.11633,1.11639,1.11631,1.11631,92000001.0
2006-07-03 05:11:00,1.11632,1.11632,1.11625,1.11625,24699999.0
2006-07-03 05:12:00,1.11635,1.11635,1.1163,1.11632,32700000.0
2006-07-03 05:13:00,1.11617,1.11623,1.11614,1.11618,83600001.0
2006-07-03 05:14:00,1.11624,1.11628,1.11621,1.11628,33600001.0
2006-07-03 05:15:00,1.11625,1.1163,1.11623,1.11623,60500000.0
2006-07-03 05:16:00,1.11635,1.11638,1.11625,1.11625,152599998.0
2006-07-03 05:17:00,1.1163,1.11633,1.11625,1.11625,36200000.0
2006-07-03 05:18:00,1.11628,1.11635,1.11628,1.1163,100600000.0
2006-07-03 05:19:00,1.1163,1.1163,1.11622,1.11622,57400000.0
2006-07-03 05:20:00,1.11642,1.11647,1.11639,1.11647,81500000.0
2006-07-03 05:21:00,1.1165,1.1165,1.1165,1.1165,3100000.0
2006-07-03 05:22:00,1.1165,1.1165,1.11645,1.1165,43200001.0
2006-07-03 05:23:00,1.11648,1.11655,1.11645,1.11648,122800001.0
2006-07-03 05:24:00,1.11655,1.11655,1.11655,1.11655,51400002.0
2006-07-03 05:25:00,1.1165,1.1165,1.1165,1.1165,11200000.0
2006-07-03 05:26:00,1.11642,1.11642,1.11619,1.11636,131399999.0
2006-07-03 05:27:00,1.11635,1.1164,1.11635,1.1164,12000000.0
2006-07-03 05:28:00,1.1164,1.1164,1.1164,1.1164,42999999.0
2006-07-03 05:29:00,1.1164,1.1164,1.11635,1.11637,33900001.0
2006-07-03 05:30:00,1.11632,1.1164,1.11632,1.11635,82300001.0
2006-07-03 05:31:00,1.1164,1.11645,1.11632,1.1164,63099999.0
2006-07-03 05:32:00,1.11645,1.11645,1.11645,1.11645,41200000.0
2006-07-03 05:33:00,1.1164,1.1164,1.1164,1.1164,28400000.0
2006-07-03 05:34:00,1.11635,1.1164,1.11633,1.11633,10500000.0
2006-07-03 05:35:00,1.1164,1.1164,1.11638,1.11638,59800000.0
2006-07-03 05:36:00,1.1164,1.11645,1.1164,1.11645,63200000.0
2006-07-03 05:37:00,1.11635,1.1164,1.11635,1.1164,12900000.0
2006-07-03 05:38:00,1.1164,1.11645,1.1163,1.1163,31200000.0
2006-07-03 05:39:00,1.1164,1.11645,1.11635,1.11645,170000000.0
2006-07-03 05:40:00,1.11638,1.11645,1.11635,1.1164,101200000.0
2006-07-03 05:41:00,1.11643,1.11645,1.1164,1.11645,83300000.0
2006-07-03 05:42:00,1.11645,1.11645,1.1164,1.1164,52300000.0
2006-07-03 05:43:00,1.11632,1.11648,1.11632,1.11648,1600000.0
2006-07-03 05:44:00,1.11633,1.11641,1.11631,1.11631,48899999.0
2006-07-03 05:45:00,1.11618,1.11638,1.11618,1.11625,104800003.0
2006-07-03 05:46:00,1.11632,1.11642,1.11632,1.11642,38299999.0
2006-07-03 05:47:00,1.1164,1.11644,1.11631,1.11632,99200000.0
2006-07-03 05:48:00,1.11629,1.11636,1.11629,1.11636,23400000.0
2006-07-03 05:49:00,1.11642,1.11651,1.11642,1.11651,53599999.0
2006-07-03 05:50:00,1.1164,1.11649,1.11636,1.11649,81300000.0
2006-07-03 05:51:00,1.1164,1.11655,1.1164,1.11645,71599998.0
2006-07-03 05:52:00,1.11655,1.11655,1.11642,1.11642,149900000.0
2006-07-03 05:53:00,1.11648,1.11655,1.1164,1.11655,117300003.0
2006-07-03 05:54:00,1.11659,1.11659,1.11656,1.11656,13700000.0
2006-07-03 05:55:00,1.11659,1.11659,1.11648,1.11654,60599999.0
2006-07-03 05:56:00,1.11647,1.1165,1.11647,1.1165,60800000.0
2006-07-03 05:57:00,1.11645,1.1165,1.11645,1.1165,87399998.0
2006-07-03 05:58:00,1.1165,1.11655,1.11645,1.11645,120300002.0
2006-07-03 05:59:00,1.11645,1.11645,1.11645,1.11645,28700001.0
2006-07-03 06:00:00,1.11648,1.11648,1.11645,1.11648,6900000.0
2006-07-03 06:01:00,1.1165,1.11659,1.11641,1.11657,47200001.0
2006-07-03 06:02:00,1.11655,1.11665,1.1165,1.11655,49700001.0
2006-07-03 06:03:00,1.11655,1.11663,1.11653,1.11653,77599999.0
2006-07-03 06:04:00,1.11647,1.1165,1.11645,1.11645,100900002.0
2006-07-03 06:05:00,1.11655,1.11655,1.11643,1.11645,61899999.0
2006-07-03 06:06:00,1.11648,1.11648,1.11637,1.11637,99899999.0
2006-07-03 06:07:00,1.11645,1.11645,1.11635,1.11637,127699998.0
2006-07-03 06:08:00,1.1164,1.11645,1.11638,1.11642,78699998.0
2006-07-03 06:09:00,1.1164,1.1164,1.11635,1.11635,47799999.0
2006-07-03 06:10:00,1.11648,1.11648,1.1163,1.11643,113700002.0
2006-07-03 06:11:00,1.11635,1.11645,1.11635,1.11638,104300002.0
2006-07-03 06:12:00,1.11638,1.1164,1.1163,1.1163,87899999.0
2006-07-03 06:13:00,1.11635,1.1164,1.11635,1.1164,33000000.0
2006-07-03 06:14:00,1.1164,1.1164,1.11635,1.1164,95700001.0
2006-07-03 06:15:00,1.1164,1.11645,1.11633,1.11645,36700000.0
2006-07-03 06:16:00,1.1164,1.11645,1.11635,1.11643,145299997.0
2006-07-03 06:17:00,1.1164,1.11645,1.11635,1.1164,119600000.0
2006-07-03 06:18:00,1.11642,1.11647,1.11635,1.1164,98600000.0
2006-07-03 06:19:00,1.11645,1.11645,1.11637,1.1164,87999999.0
2006-07-03 06:20:00,1.11637,1.1164,1.11637,1.1164,31899999.0
2006-07-03 06:21:00,1.11635,1.11639,1.11627,1.11633,146400005.0
2006-07-03 06:22:00,1.11631,1.11631,1.11614,1.11616,58600001.0
2006-07-03 06:23:00,1.11605,1.1161,1.11605,1.1161,126400003.0
2006-07-03 06:24:00,1.11613,1.11619,1.11608,1.11612,91899998.0
2006-07-03 06:25:00,1.11614,1.11622,1.11592,1.11592,63500000.0
2006-07-03 06:26:00,1.11608,1.11626,1.11608,1.11609,120800000.0
2006-07-03 06:27:00,1.1161,1.1161,1.11605,1.11608,74200000.0
2006-07-03 06:28:00,1.11605,1.11615,1.116,1.116,34000000.0
2006-07-03 06:29:00,1.11605,1.11615,1.11605,1.1161,142899998.0
2006-07-03 06:30:00,1.11612,1.11612,1.11612,1.11612,23900000.0
2006-07-03 06:31:00,1.1161,1.11615,1.11605,1.11605,106300002.0
2006-07-03 06:32:00,1.1161,1.1161,1.1161,1.1161,7900000.0
2006-07-03 06:33:00,1.1161,1.1161,1.116,1.116,51500002.0
2006-07-03 06:34:00,1.11608,1.1161,1.11607,1.1161,50199999.0
2006-07-03 06:35:00,1.11605,1.11615,1.11605,1.11605,136199997.0
2006-07-03 06:36:00,1.11603,1.11603,1.11603,1.11603,800000.0
2006-07-03 06:37:00,1.1161,1.11612,1.11605,1.1161,179200001.0
2006-07-03 06:38:00,1.11618,1.11618,1.1161,1.1161,30000000.0
2006-07-03 06:39:00,1.11607,1.1161,1.11605,1.1161,82200001.0
2006-07-03 06:40:00,1.11615,1.11615,1.11605,1.11613,64700002.0
2006-07-03 06:41:00,1.1161,1.11613,1.11603,1.1161,63199999.0
2006-07-03 06:42:00,1.11614,1.11625,1.11609,1.11612,96900001.0
2006-07-03 06:43:00,1.11605,1.1161,1.11605,1.1161,79000002.0
2006-07-03 06:44:00,1.11603,1.11613,1.11603,1.11605,80700000.0
2006-07-03 06:45:00,1.11611,1.1162,1.11611,1.11613,63200002.0
2006-07-03 06:46:00,1.11625,1.11625,1.11615,1.11615,36099999.0
2006-07-03 06:47:00,1.11615,1.11625,1.11615,1.1162,95100001.0
2006-07-03 06:48:00,1.1162,1.11623,1.11615,1.11623,78800002.0
2006-07-03 06:49:00,1.11615,1.11615,1.11615,1.11615,53900002.0
2006-07-03 06:50:00,1.11618,1.11618,1.11611,1.11612,64099999.0
2006-07-03 06:51:00,1.11608,1.1161,1.1158,1.1161,16900000.0
2006-07-03 06:52:00,1.1161,1.11615,1.116,1.11605,87700001.0
2006-07-03 06:53:00,1.11606,1.11606,1.11602,1.11602,32599999.0
2006-07-03 06:54:00,1.116,1.116,1.116,1.116,19200000.0
2006-07-03 06:55:00,1.11605,1.11605,1.116,1.116,28600000.0
2006-07-03 06:56:00,1.116,1.11605,1.116,1.116,71800000.0
2006-07-03 06:57:00,1.116,1.116,1.11595,1.11595,33600001.0
2006-07-03 06:58:00,1.116,1.116,1.116,1.116,2500000.0
2006-07-03 06:59:00,1.1159,1.11607,1.1159,1.11604,127800001.0
2006-07-03 07:00:00,1.11605,1.1161,1.11605,1.11605,67800000.0
2006-07-03 07:01:00,1.11615,1.11615,1.11605,1.11605,121599996.0
2006-07-03 07:02:00,1.1161,1.1161,1.11603,1.11603,19400000.0
2006-07-03 07:03:00,1.11615,1.11615,1.11605,1.1161,50800000.0
2006-07-03 07:04:00,1.11605,1.1161,1.116,1.1161,117199999.0
2006-07-03 07:05:00,1.11599,1.11604,1.11599,1.11604,36200000.0
2006-07-03 07:06:00,1.11605,1.11605,1.11595,1.116,32700000.0
2006-07-03 07:07:00,1.116,1.11603,1.11595,1.11595,13600000.0
2006-07-03 07:08:00,1.11595,1.11595,1.11595,1.11595,40700000.0
2006-07-03 07:09:00,1.11595,1.11605,1.11595,1.11595,55900000.0
2006-07-03 07:10:00,1.116,1.11603,1.116,1.11603,25200001.0
2006-07-03 07:11:00,1.116,1.116,1.116,1.116,6600000.0
2006-07-03 07:12:00,1.11595,1.11605,1.11595,1.11598,74900000.0
2006-07-03 07:13:00,1.116,1.11605,1.11592,1.116,70999999.0
2006-07-03 07:14:00,1.11595,1.11596,1.11589,1.11589,35500001.0
2006-07-03 07:15:00,1.11587,1.11593,1.11587,1.1159,67000000.0
2006-07-03 07:16:00,1.1159,1.11595,1.1158,1.11585,99900001.0
2006-07-03 07:17:00,1.11587,1.1159,1.11587,1.1159,11400000.0
2006-07-03 07:18:00,1.11585,1.1159,1.11585,1.1159,84299999.0
2006-07-03 07:19:00,1.11585,1.1159,1.11585,1.1159,2600000.0
2006-07-03 07:20:00,1.11585,1.1159,1.11585,1.1159,4800000.0
2006-07-03 07:21:00,1.11587,1.11595,1.11585,1.1159,88000003.0
2006-07-03 07:22:00,1.11585,1.1159,1.11585,1.1159,52000002.0
2006-07-03 07:23:00,1.1159,1.1159,1.1159,1.1159,24100000.0
2006-07-03 07:24:00,1.11593,1.11593,1.11585,1.11585,23200000.0
2006-07-03 07:25:00,1.1159,1.11595,1.11585,1.11585,158800002.0
2006-07-03 07:26:00,1.1159,1.11593,1.11585,1.11585,55800001.0
2006-07-03 07:27:00,1.1159,1.1159,1.11587,1.11587,39599999.0
2006-07-03 07:28:00,1.11586,1.11599,1.11586,1.11599,149700000.0
2006-07-03 07:29:00,1.116,1.116,1.11585,1.11597,68800001.0
2006-07-03 07:30:00,1.11591,1.11591,1.11589,1.11589,3200000.0
2006-07-03 07:31:00,1.11593,1.11607,1.11591,1.11607,180900001.0
2006-07-03 07:32:00,1.11615,1.11615,1.1161,1.1161,32600000.0
2006-07-03 07:33:00,1.11602,1.11602,1.11585,1.11589,88299999.0
2006-07-03 07:34:00,1.11585,1.1159,1.11585,1.1159,46900000.0
2006-07-03 07:35:00,1.11585,1.11595,1.11585,1.1159,58699999.0
2006-07-03 07:36:00,1.1159,1.11595,1.11583,1.11588,88500000.0
2006-07-03 07:37:00,1.11592,1.11592,1.11581,1.11582,50100001.0
2006-07-03 07:38:00,1.11588,1.11588,1.11581,1.11588,36400000.0
2006-07-03 07:39:00,1.11585,1.11588,1.11578,1.11579,48700000.0
2006-07-03 07:40:00,1.11575,1.1158,1.11575,1.11578,33500000.0
2006-07-03 07:41:00,1.11564,1.11564,1.11556,1.11556,19900001.0
2006-07-03 07:42:00,1.11547,1.11555,1.11545,1.11555,90800000.0
2006-07-03 07:43:00,1.11555,1.11555,1.11545,1.11545,27900001.0
2006-07-03 07:44:00,1.11551,1.11558,1.11547,1.11558,42000000.0
2006-07-03 07:45:00,1.11542,1.1158,1.11542,1.1158,112199999.0
2006-07-03 07:46:00,1.11577,1.1158,1.11577,1.1158,14700000.0
2006-07-03 07:47:00,1.11575,1.1158,1.11575,1.1158,18300000.0
2006-07-03 07:48:00,1.11582,1.11592,1.11582,1.11583,147200004.0
2006-07-03 07:49:00,1.1158,1.11585,1.11575,1.1158,65799999.0
2006-07-03 07:50:00,1.11585,1.11585,1.11585,1.11585,2000000.0
2006-07-03 07:51:00,1.11583,1.11591,1.11581,1.11585,80600000.0
2006-07-03 07:52:00,1.1159,1.1159,1.11585,1.11585,3200000.0
2006-07-03 07:53:00,1.1159,1.1159,1.1159,1.1159,42800000.0
2006-07-03 07:54:00,1.11588,1.1159,1.11575,1.11575,83200000.0
2006-07-03 07:55:00,1.11582,1.11586,1.11572,1.11579,110200000.0
2006-07-03 07:56:00,1.11568,1.11583,1.11568,1.11582,80299996.0
2006-07-03 07:57:00,1.1158,1.11584,1.11573,1.11578,167900000.0
2006-07-03 07:58:00,1.1158,1.1158,1.11572,1.1158,54500000.0
2006-07-03 07:59:00,1.11576,1.11588,1.11576,1.11588,24200000.0
2006-07-03 08:00:00,1.11585,1.11595,1.11585,1.11595,89500002.0
2006-07-03 08:01:00,1.11581,1.11589,1.11581,1.11589,4000000.0
2006-07-03 08:02:00,1.11575,1.11585,1.11575,1.1158,14000000.0
2006-07-03 08:03:00,1.11577,1.11584,1.11571,1.11578,43499999.0
2006-07-03 08:04:00,1.11567,1.11575,1.11565,1.11575,71200000.0
2006-07-03 08:05:00,1.1157,1.11572,1.11565,1.1157,129300000.0
2006-07-03 08:06:00,1.11573,1.11573,1.11564,1.11567,21200000.0
2006-07-03 08:07:00,1.11562,1.11568,1.11558,1.11562,113200001.0
2006-07-03 08:08:00,1.1155,1.1155,1.11533,1.11544,75199998.0
2006-07-03 08:09:00,1.1155,1.11555,1.11542,1.11542,111299998.0
2006-07-03 08:10:00,1.11541,1.11541,1.115,1.11515,133100004.0
2006-07-03 08:11:00,1.11508,1.11509,1.1149,1.11509,66800000.0
2006-07-03 08:12:00,1.11508,1.11508,1.11497,1.11497,30300000.0
2006-07-03 08:13:00,1.11486,1.11493,1.11468,1.11487,118500003.0
2006-07-03 08:14:00,1.11485,1.11495,1.11485,1.1149,84600000.0
2006-07-03 08:15:00,1.11487,1.11487,1.11477,1.11482,117899999.0
2006-07-03 08:16:00,1.1149,1.1149,1.11485,1.11485,39299999.0
2006-07-03 08:17:00,1.1149,1.1149,1.11485,1.11487,39300000.0
2006-07-03 08:18:00,1.11494,1.11509,1.11493,1.11509,21700000.0
2006-07-03 08:19:00,1.11515,1.11515,1.1151,1.11515,34600000.0
2006-07-03 08:20:00,1.1151,1.1151,1.1151,1.1151,139099996.0
2006-07-03 08:21:00,1.11515,1.11515,1.11505,1.1151,98900001.0
2006-07-03 08:22:00,1.11504,1.11504,1.11495,1.11497,90500003.0
2006-07-03 08:23:00,1.11494,1.11505,1.11492,1.115,105700001.0
2006-07-03 08:24:00,1.11492,1.11492,1.11474,1.11474,22900000.0
2006-07-03 08:25:00,1.11472,1.11483,1.11472,1.11483,78000000.0
2006-07-03 08:26:00,1.11476,1.11476,1.11463,1.11463,36999998.0
2006-07-03 08:27:00,1.11439,1.11452,1.11421,1.11421,104600001.0
2006-07-03 08:28:00,1.11417,1.11429,1.11411,1.11429,93400004.0
2006-07-03 08:29:00,1.11445,1.11455,1.1144,1.1144,62700000.0
2006-07-03 08:30:00,1.11455,1.11474,1.11455,1.11466,130299998.0
2006-07-03 08:31:00,1.11472,1.11472,1.11465,1.1147,62500000.0
2006-07-03 08:32:00,1.11475,1.11475,1.11463,1.1147,175790001.0
2006-07-03 08:33:00,1.11465,1.11475,1.11465,1.11475,82800003.0
2006-07-03 08:34:00,1.1147,1.11475,1.11465,1.11475,75200001.0
2006-07-03 08:35:00,1.11475,1.11475,1.11457,1.11464,153000002.0
2006-07-03 08:36:00,1.11463,1.11463,1.11455,1.11455,32100001.0
2006-07-03 08:37:00,1.11458,1.11465,1.11452,1.11465,54300000.0
2006-07-03 08:38:00,1.11457,1.11457,1.11447,1.11452,89800000.0
2006-07-03 08:39:00,1.11451,1.11463,1.11451,1.11461,46400000.0
2006-07-03 08:40:00,1.11462,1.11465,1.11462,1.11465,16700000.0
2006-07-03 08:41:00,1.11465,1.1147,1.11455,1.11455,108100002.0
2006-07-03 08:42:00,1.11459,1.11463,1.11453,1.11453,51500001.0
2006-07-03 08:43:00,1.11452,1.11452,1.11439,1.11442,129500003.0
2006-07-03 08:44:00,1.11446,1.11449,1.11446,1.11449,31100000.0
2006-07-03 08:45:00,1.11444,1.11451,1.11433,1.11435,59699999.0
2006-07-03 08:46:00,1.11428,1.11439,1.11387,1.11387,154899999.0
2006-07-03 08:47:00,1.11382,1.11382,1.11341,1.11358,118899999.0
2006-07-03 08:48:00,1.11362,1.11363,1.11334,1.11353,162099999.0
2006-07-03 08:49:00,1.1133,1.1133,1.11315,1.11315,17600000.0
2006-07-03 08:50:00,1.1125,1.11272,1.11222,1.11242,160400000.0
2006-07-03 08:51:00,1.11225,1.11235,1.11217,1.11234,168599999.0
2006-07-03 08:52:00,1.11239,1.11244,1.11237,1.11243,114499998.0
2006-07-03 08:53:00,1.1124,1.11245,1.11235,1.11238,79500000.0
2006-07-03 08:54:00,1.11244,1.11273,1.11244,1.11273,115000001.0
2006-07-03 08:55:00,1.11268,1.11293,1.11258,1.11293,50300000.0
2006-07-03 08:56:00,1.11285,1.11285,1.11273,1.11282,57500000.0
2006-07-03 08:57:00,1.11279,1.11289,1.11269,1.11269,144100002.0
2006-07-03 08:58:00,1.11278,1.11292,1.11275,1.1128,111399998.0
2006-07-03 08:59:00,1.11277,1.11284,1.11272,1.11272,182599999.0
2006-07-03 09:00:00,1.11274,1.11296,1.11274,1.11286,61300000.0
2006-07-03 09:01:00,1.11302,1.11328,1.11302,1.11325,83100001.0
2006-07-03 09:02:00,1.11318,1.11333,1.11316,1.11333,96700000.0
2006-07-03 09:03:00,1.11334,1.11341,1.11331,1.1134,99100002.0
2006-07-03 09:04:00,1.11341,1.11342,1.11329,1.11333,72100001.0
2006-07-03 09:05:00,1.1133,1.11334,1.11323,1.11323,64700001.0
2006-07-03 09:06:00,1.11318,1.11334,1.11318,1.11328,25500000.0
2006-07-03 09:07:00,1.11329,1.11336,1.11329,1.11336,14900000.0
2006-07-03 09:08:00,1.11337,1.11338,1.11326,1.11334,166100003.0
2006-07-03 09:09:00,1.11327,1.11327,1.11311,1.11323,93800001.0
2006-07-03 09:10:00,1.11323,1.11325,1.11323,1.11325,52100001.0
2006-07-03 09:11:00,1.11317,1.11318,1.11303,1.11309,90399999.0
2006-07-03 09:12:00,1.1132,1.11328,1.1132,1.11328,19000001.0
2006-07-03 09:13:00,1.11322,1.11322,1.11313,1.11313,33200002.0
2006-07-03 09:14:00,1.11319,1.11327,1.11317,1.11317,145099997.0
2006-07-03 09:15:00,1.1132,1.1132,1.11315,1.11315,23300000.0
2006-07-03 09:16:00,1.1132,1.1132,1.11317,1.11317,14300000.0
2006-07-03 09:17:00,1.11317,1.11325,1.11315,1.11315,81400000.0
2006-07-03 09:18:00,1.11313,1.11315,1.11313,1.11315,32000000.0
2006-07-03 09:19:00,1.1131,1.11317,1.113,1.11311,58500000.0
2006-07-03 09:20:00,1.11315,1.11315,1.11293,1.11315,85199999.0
2006-07-03 09:21:00,1.11308,1.11308,1.11302,1.11302,1400000.0
2006-07-03 09:22:00,1.11296,1.11296,1.11291,1.11291,36000000.0
2006-07-03 09:23:00,1.11289,1.11296,1.11289,1.11296,4800000.0
2006-07-03 09:24:00,1.11305,1.11305,1.11295,1.11295,52800000.0
2006-07-03 09:25:00,1.11309,1.11394,1.11309,1.11391,176700001.0
2006-07-03 09:26:00,1.11392,1.11394,1.11377,1.11377,49500001.0
2006-07-03 09:27:00,1.11366,1.11373,1.11355,1.11373,11200000.0
2006-07-03 09:28:00,1.11385,1.11385,1.11377,1.1138,56200000.0
2006-07-03 09:29:00,1.11374,1.11386,1.11371,1.11386,96500002.0
2006-07-03 09:30:00,1.11378,1.11379,1.1137,1.11375,96100000.0
2006-07-03 09:31:00,1.11376,1.11381,1.11362,1.11362,211100003.0
2006-07-03 09:32:00,1.11365,1.11368,1.11365,1.11366,64499999.0
2006-07-03 09:33:00,1.11366,1.11366,1.11355,1.11355,52400001.0
2006-07-03 09:34:00,1.11355,1.11355,1.11355,1.11355,800000.0
2006-07-03 09:35:00,1.11355,1.11355,1.11345,1.1135,129300001.0
2006-07-03 09:36:00,1.11347,1.11347,1.1134,1.1134,32900000.0
2006-07-03 09:37:00,1.1134,1.11345,1.11335,1.11335,117500000.0
2006-07-03 09:38:00,1.1134,1.11345,1.11333,1.1134,115499999.0
2006-07-03 09:39:00,1.1134,1.11345,1.11335,1.11342,108199998.0
2006-07-03 09:40:00,1.11343,1.11353,1.11343,1.11345,177200004.0
2006-07-03 09:41:00,1.11333,1.11345,1.11333,1.11335,109900000.0
2006-07-03 09:42:00,1.11345,1.11345,1.11337,1.11345,15200000.0
2006-07-03 09:43:00,1.1134,1.11347,1.1134,1.1134,32100000.0
2006-07-03 09:44:00,1.11343,1.11343,1.11325,1.11328,74299999.0
2006-07-03 09:45:00,1.11333,1.11342,1.11333,1.11342,28700001.0
2006-07-03 09:46:00,1.11346,1.11346,1.11323,1.1133,96799998.0
2006-07-03 09:47:00,1.11333,1.11342,1.11333,1.1134,168100003.0
2006-07-03 09:48:00,1.11336,1.11336,1.11332,1.11332,29900000.0
2006-07-03 09:49:00,1.11336,1.11336,1.11336,1.11336,26000000.0
2006-07-03 09:50:00,1.11339,1.11346,1.11339,1.11346,23900000.0
2006-07-03 09:51:00,1.11356,1.11373,1.11356,1.11373,56100000.0
2006-07-03 09:52:00,1.11362,1.11372,1.11362,1.11367,109199998.0
2006-07-03 09:53:00,1.11379,1.11379,1.1136,1.11373,69000000.0
2006-07-03 09:54:00,1.11384,1.11394,1.11384,1.11386,63900001.0
2006-07-03 09:55:00,1.11392,1.11402,1.11387,1.11402,79000000.0
2006-07-03 09:56:00,1.11405,1.11405,1.11391,1.11397,136900001.0
2006-07-03 09:57:00,1.11403,1.11419,1.11393,1.11419,139800005.0
2006-07-03 09:58:00,1.11433,1.11445,1.11426,1.11445,151699998.0
2006-07-03 09:59:00,1.11457,1.11478,1.11457,1.11474,75300000.0
2006-07-03 10:00:00,1.11463,1.11467,1.11452,1.11454,24300000.0
2006-07-03 10:01:00,1.11445,1.1145,1.11445,1.1145,39900000.0
2006-07-03 10:02:00,1.11448,1.11451,1.11437,1.11439,201199997.0
2006-07-03 10:03:00,1.11445,1.11445,1.11435,1.11435,133299999.0
2006-07-03 10:04:00,1.11445,1.11445,1.11433,1.11435,55100000.0
2006-07-03 10:05:00,1.11437,1.11437,1.1143,1.1143,27100000.0
2006-07-03 10:06:00,1.1144,1.11445,1.11435,1.11445,47100001.0
2006-07-03 10:07:00,1.11435,1.11456,1.11435,1.11456,83299999.0
2006-07-03 10:08:00,1.1147,1.11496,1.1147,1.11496,52100001.0
2006-07-03 10:09:00,1.11497,1.11497,1.11492,1.11492,69100000.0
2006-07-03 10:10:00,1.1149,1.115,1.11481,1.11493,109900000.0
2006-07-03 10:11:00,1.11507,1.11515,1.11507,1.11515,22700000.0
2006-07-03 10:12:00,1.11513,1.11525,1.11513,1.11518,56600000.0
2006-07-03 10:13:00,1.1151,1.11515,1.1151,1.11515,93799998.0
2006-07-03 10:14:00,1.11515,1.11553,1.11515,1.11553,119700001.0
2006-07-03 10:15:00,1.11561,1.11561,1.1154,1.11545,241499995.0
2006-07-03 10:16:00,1.11544,1.11554,1.11533,1.11533,126599998.0
2006-07-03 10:17:00,1.11538,1.11538,1.11529,1.1153,193700001.0
2006-07-03 10:18:00,1.11529,1.1153,1.115,1.115,156699999.0
2006-07-03 10:19:00,1.11494,1.11498,1.11487,1.11487,90899999.0
2006-07-03 10:20:00,1.11492,1.11506,1.11492,1.11506,95199999.0
2006-07-03 10:21:00,1.11492,1.11506,1.11475,1.11506,80300001.0
2006-07-03 10:22:00,1.11505,1.11515,1.11505,1.1151,73200000.0
2006-07-03 10:23:00,1.1151,1.1151,1.11505,1.11505,54300000.0
2006-07-03 10:24:00,1.1151,1.11515,1.11502,1.1151,133900001.0
2006-07-03 10:25:00,1.11512,1.11524,1.11508,1.1152,148500002.0
2006-07-03 10:26:00,1.11525,1.1153,1.11525,1.1153,64700001.0
2006-07-03 10:27:00,1.11546,1.11547,1.11546,1.11547,33599999.0
2006-07-03 10:28:00,1.1155,1.11556,1.11541,1.11547,90699998.0
2006-07-03 10:29:00,1.11546,1.11555,1.11543,1.11554,145600001.0
2006-07-03 10:30:00,1.11552,1.11552,1.11545,1.1155,40900000.0
2006-07-03 10:31:00,1.11563,1.11565,1.11546,1.11551,109500001.0
2006-07-03 10:32:00,1.1155,1.11553,1.11539,1.11543,230699999.0
2006-07-03 10:33:00,1.11546,1.11553,1.11545,1.11545,94600000.0
2006-07-03 10:34:00,1.11535,1.11543,1.1153,1.11539,117599999.0
2006-07-03 10:35:00,1.11527,1.11531,1.11514,1.11514,127300000.0
2006-07-03 10:36:00,1.11515,1.11515,1.11502,1.1151,138600003.0
2006-07-03 10:37:00,1.11507,1.11515,1.11507,1.11515,93699999.0
2006-07-03 10:38:00,1.11517,1.11521,1.11503,1.11503,151799999.0
2006-07-03 10:39:00,1.11508,1.11509,1.115,1.115,104300001.0
2006-07-03 10:40:00,1.11492,1.115,1.11492,1.115,17700000.0
2006-07-03 10:41:00,1.11501,1.11513,1.11501,1.11505,161400001.0
2006-07-03 10:42:00,1.1151,1.11515,1.11507,1.11515,39300000.0
2006-07-03 10:43:00,1.11514,1.11514,1.11504,1.1151,74199999.0
2006-07-03 10:44:00,1.115,1.11505,1.11495,1.11502,85500000.0
2006-07-03 10:45:00,1.11507,1.11507,1.11502,1.11502,90800000.0
2006-07-03 10:46:00,1.11496,1.11509,1.11491,1.11504,108000000.0
2006-07-03 10:47:00,1.11491,1.11491,1.11478,1.11478,122999998.0
2006-07-03 10:48:00,1.11463,1.11463,1.11427,1.11427,110900000.0
2006-07-03 10:49:00,1.11422,1.11424,1.11404,1.11424,102300000.0
2006-07-03 10:50:00,1.11423,1.11425,1.1141,1.11425,135000000.0
2006-07-03 10:51:00,1.11417,1.11417,1.11372,1.11372,134800002.0
2006-07-03 10:52:00,1.11348,1.11348,1.11328,1.11338,96199998.0
2006-07-03 10:53:00,1.11352,1.11354,1.11347,1.11347,59399999.0
2006-07-03 10:54:00,1.11352,1.11359,1.11342,1.11342,32200000.0
2006-07-03 10:55:00,1.11326,1.11326,1.11262,1.11262,99300000.0
2006-07-03 10:56:00,1.11257,1.1127,1.11254,1.11254,89199999.0
2006-07-03 10:57:00,1.11245,1.11261,1.11245,1.1125,103099999.0
2006-07-03 10:58:00,1.11261,1.11272,1.11257,1.11268,44300000.0
2006-07-03 10:59:00,1.1126,1.11278,1.1126,1.11278,87800001.0
2006-07-03 11:00:00,1.11267,1.11285,1.11267,1.11285,131399997.0
2006-07-03 11:01:00,1.11295,1.11304,1.11289,1.11289,73200000.0
2006-07-03 11:02:00,1.11302,1.11304,1.11296,1.11299,89400001.0
2006-07-03 11:03:00,1.113,1.11314,1.11297,1.11314,140699997.0
2006-07-03 11:04:00,1.11311,1.11311,1.11293,1.11299,70100000.0
2006-07-03 11:05:00,1.11295,1.11298,1.11294,1.11298,117299998.0
2006-07-03 11:06:00,1.113,1.113,1.11295,1.113,112199999.0
2006-07-03 11:07:00,1.113,1.113,1.11292,1.11292,35300002.0
2006-07-03 11:08:00,1.113,1.11303,1.11295,1.113,67199999.0
2006-07-03 11:09:00,1.11284,1.11284,1.11269,1.11269,26300000.0
2006-07-03 11:10:00,1.11258,1.11258,1.11228,1.11236,97300003.0
2006-07-03 11:11:00,1.11229,1.11237,1.11225,1.11237,146499996.0
2006-07-03 11:12:00,1.11235,1.11256,1.11235,1.11256,214199996.0
2006-07-03 11:13:00,1.11262,1.11263,1.11238,1.11238,98200000.0
2006-07-03 11:14:00,1.11236,1.11249,1.11225,1.11225,53000000.0
2006-07-03 11:15:00,1.11225,1.1126,1.11225,1.1125,200300003.0
2006-07-03 11:16:00,1.11249,1.11249,1.11232,1.11235,193299997.0
2006-07-03 11:17:00,1.1123,1.11238,1.1123,1.11237,30500000.0
2006-07-03 11:18:00,1.11237,1.11245,1.11237,1.1124,35200000.0
2006-07-03 11:19:00,1.1124,1.1125,1.1124,1.1124,119700000.0
2006-07-03 11:20:00,1.11245,1.11245,1.11237,1.11237,84800000.0
2006-07-03 11:21:00,1.11245,1.1125,1.1124,1.1124,69400000.0
2006-07-03 11:22:00,1.11239,1.11239,1.11236,1.11236,16700000.0
2006-07-03 11:23:00,1.11218,1.1124,1.1121,1.1121,71000001.0
2006-07-03 11:24:00,1.11203,1.11207,1.11203,1.11203,11100000.0
2006-07-03 11:25:00,1.11206,1.11209,1.11175,1.11175,177499998.0
2006-07-03 11:26:00,1.11165,1.11165,1.11156,1.11165,35800001.0
2006-07-03 11:27:00,1.11163,1.11165,1.11152,1.1116,117100001.0
2006-07-03 11:28:00,1.11156,1.11174,1.11151,1.11174,165800002.0
2006-07-03 11:29:00,1.1119,1.11233,1.1119,1.11223,162900001.0
2006-07-03 11:30:00,1.11226,1.11234,1.11215,1.11231,42200000.0
2006-07-03 11:31:00,1.11228,1.1124,1.11226,1.1124,38699999.0
2006-07-03 11:32:00,1.11242,1.1126,1.11242,1.11251,140800001.0
2006-07-03 11:33:00,1.11245,1.11255,1.11245,1.11255,78400002.0
2006-07-03 11:34:00,1.11254,1.11289,1.11254,1.11289,166500002.0
2006-07-03 11:35:00,1.11298,1.11304,1.11287,1.11287,108200000.0
2006-07-03 11:36:00,1.11287,1.11295,1.11286,1.11292,156100002.0
2006-07-03 11:37:00,1.11296,1.11301,1.1129,1.1129,83500002.0
2006-07-03 11:38:00,1.11292,1.11306,1.11292,1.11305,105400000.0
2006-07-03 11:39:00,1.11301,1.1131,1.11299,1.1131,80299999.0
2006-07-03 11:40:00,1.1131,1.11315,1.11302,1.1131,150700003.0
2006-07-03 11:41:00,1.11315,1.11315,1.11302,1.11308,93300000.0
2006-07-03 11:42:00,1.1131,1.11315,1.11305,1.11305,95499999.0
2006-07-03 11:43:00,1.1131,1.11312,1.11302,1.11312,178200002.0
2006-07-03 11:44:00,1.1129,1.1131,1.1129,1.11307,32300000.0
2006-07-03 11:45:00,1.11315,1.11315,1.1131,1.1131,65099999.0
2006-07-03 11:46:00,1.11315,1.11315,1.11305,1.11315,44300000.0
2006-07-03 11:47:00,1.1131,1.1131,1.1131,1.1131,17700000.0
2006-07-03 11:48:00,1.1129,1.1129,1.11262,1.11262,73500000.0
2006-07-03 11:49:00,1.11273,1.11275,1.11262,1.11262,97700001.0
2006-07-03 11:50:00,1.11267,1.11278,1.11255,1.11272,200800002.0
2006-07-03 11:51:00,1.11278,1.11287,1.11275,1.11275,89500003.0
2006-07-03 11:52:00,1.11285,1.1129,1.1128,1.11283,127199999.0
2006-07-03 11:53:00,1.1128,1.1129,1.1128,1.1128,99200001.0
2006-07-03 11:54:00,1.11288,1.11288,1.1127,1.11273,55300000.0
2006-07-03 11:55:00,1.11273,1.11273,1.11224,1.11224,144400000.0
2006-07-03 11:56:00,1.1122,1.1122,1.11213,1.1122,43300001.0
2006-07-03 11:57:00,1.1122,1.11225,1.11215,1.11215,134700001.0
2006-07-03 11:58:00,1.11219,1.11235,1.11219,1.1122,117999998.0
2006-07-03 11:59:00,1.1122,1.11231,1.1122,1.11221,82300000.0
2006-07-03 12:00:00,1.11238,1.11262,1.11238,1.11261,34200000.0
2006-07-03 12:01:00,1.11273,1.11298,1.11273,1.11295,101600001.0
2006-07-03 12:02:00,1.11295,1.113,1.11295,1.11295,47200001.0
2006-07-03 12:03:00,1.11296,1.11297,1.11293,1.11293,101400001.0
2006-07-03 12:04:00,1.113,1.113,1.11295,1.113,39800000.0
2006-07-03 12:05:00,1.113,1.11305,1.11295,1.11295,47400000.0
2006-07-03 12:06:00,1.11305,1.11305,1.11295,1.113,68300001.0
2006-07-03 12:07:00,1.113,1.113,1.11295,1.11295,29099999.0
2006-07-03 12:08:00,1.11295,1.11312,1.11293,1.11312,160899996.0
2006-07-03 12:09:00,1.11308,1.11308,1.113,1.11302,56300000.0
2006-07-03 12:10:00,1.113,1.11305,1.113,1.11305,17000000.0
2006-07-03 12:11:00,1.11295,1.11309,1.11295,1.11309,41500000.0
2006-07-03 12:12:00,1.11304,1.11313,1.11297,1.11303,201500002.0
2006-07-03 12:13:00,1.11297,1.11313,1.11297,1.11307,122799999.0
2006-07-03 12:14:00,1.1131,1.11312,1.11305,1.11305,109800003.0
2006-07-03 12:15:00,1.11305,1.11315,1.11305,1.11315,87800001.0
2006-07-03 12:16:00,1.1131,1.11318,1.11308,1.11318,94399999.0
2006-07-03 12:17:00,1.11322,1.11328,1.11314,1.11317,118999999.0
2006-07-03 12:18:00,1.1132,1.11326,1.11305,1.11305,146500003.0
2006-07-03 12:19:00,1.11305,1.11305,1.11295,1.11298,42300000.0
2006-07-03 12:20:00,1.11298,1.113,1.11291,1.11294,134000000.0
2006-07-03 12:21:00,1.11293,1.11299,1.11274,1.11274,118600000.0
2006-07-03 12:22:00,1.11268,1.1127,1.11257,1.1127,66200001.0
2006-07-03 12:23:00,1.1127,1.1127,1.11251,1.11251,46700001.0
2006-07-03 12:24:00,1.11248,1.11248,1.11237,1.11237,47400000.0
2006-07-03 12:25:00,1.1124,1.1125,1.11239,1.1124,113100001.0
2006-07-03 12:26:00,1.11242,1.11242,1.1122,1.11221,151000001.0
2006-07-03 12:27:00,1.1122,1.11227,1.11208,1.11225,99499999.0
2006-07-03 12:28:00,1.11219,1.11225,1.11214,1.11214,113300000.0
2006-07-03 12:29:00,1.11207,1.11215,1.11207,1.11208,105400000.0
2006-07-03 12:30:00,1.11211,1.11231,1.11211,1.11224,104900002.0
2006-07-03 12:31:00,1.11218,1.11218,1.11183,1.11183,63900001.0
2006-07-03 12:32:00,1.1117,1.1118,1.11123,1.11123,90500000.0
2006-07-03 12:33:00,1.1113,1.11165,1.1113,1.11158,86400000.0
2006-07-03 12:34:00,1.1114,1.1114,1.11113,1.11123,119100001.0
2006-07-03 12:35:00,1.11148,1.11163,1.11148,1.11163,55299999.0
2006-07-03 12:36:00,1.11166,1.11167,1.1115,1.11153,108999998.0
2006-07-03 12:37:00,1.11153,1.1117,1.11153,1.11167,98200000.0
2006-07-03 12:38:00,1.11172,1.11172,1.1117,1.1117,24700000.0
2006-07-03 12:39:00,1.1117,1.1117,1.11153,1.11156,89500000.0
2006-07-03 12:40:00,1.11158,1.11158,1.11143,1.11152,188600001.0
2006-07-03 12:41:00,1.11153,1.11166,1.11153,1.11166,118499999.0
2006-07-03 12:42:00,1.11165,1.11166,1.11153,1.11166,111700001.0
2006-07-03 12:43:00,1.11165,1.1117,1.11165,1.1117,31000001.0
2006-07-03 12:44:00,1.11164,1.11164,1.1115,1.11153,142199998.0
2006-07-03 12:45:00,1.11152,1.11159,1.11145,1.11158,9800000.0
2006-07-03 12:46:00,1.11162,1.11162,1.11153,1.11153,19200000.0
2006-07-03 12:47:00,1.11148,1.11148,1.1114,1.11148,58599999.0
2006-07-03 12:48:00,1.11148,1.11148,1.11131,1.1114,41100000.0
2006-07-03 12:49:00,1.11133,1.11151,1.11133,1.11145,87000000.0
2006-07-03 12:50:00,1.11148,1.11149,1.11141,1.11141,28099999.0
2006-07-03 12:51:00,1.11129,1.11143,1.11118,1.11143,71300000.0
2006-07-03 12:52:00,1.11148,1.11155,1.11144,1.11152,107499999.0
2006-07-03 12:53:00,1.11152,1.11159,1.11152,1.11159,38000000.0
2006-07-03 12:54:00,1.1116,1.11182,1.1116,1.1116,101500000.0
2006-07-03 12:55:00,1.11151,1.11153,1.11144,1.11153,98600002.0
2006-07-03 12:56:00,1.11161,1.11162,1.11141,1.11145,105000001.0
2006-07-03 12:57:00,1.11148,1.11158,1.11148,1.11158,22600000.0
2006-07-03 12:58:00,1.11154,1.11157,1.11153,1.11157,31200000.0
2006-07-03 12:59:00,1.11157,1.11165,1.11154,1.11165,78300000.0
2006-07-03 13:00:00,1.11153,1.11155,1.11145,1.11153,163299998.0
2006-07-03 13:01:00,1.11167,1.11173,1.11158,1.11173,139000002.0
2006-07-03 13:02:00,1.1117,1.11175,1.1117,1.1117,64200000.0
2006-07-03 13:03:00,1.11176,1.11184,1.11176,1.11184,18100000.0
2006-07-03 13:04:00,1.11191,1.11209,1.11179,1.11179,83400000.0
2006-07-03 13:05:00,1.11182,1.11205,1.11182,1.11205,110599999.0
2006-07-03 13:06:00,1.11204,1.1122,1.11204,1.11217,13600000.0
2006-07-03 13:07:00,1.11221,1.11221,1.11204,1.11204,42199999.0
2006-07-03 13:08:00,1.1121,1.11218,1.11209,1.11218,72800000.0
2006-07-03 13:09:00,1.11211,1.1123,1.11211,1.1123,21700000.0
2006-07-03 13:10:00,1.11234,1.11261,1.11234,1.11261,23900000.0
2006-07-03 13:11:00,1.11265,1.11265,1.11255,1.11265,106499999.0
2006-07-03 13:12:00,1.11271,1.11271,1.11255,1.11259,130200000.0
2006-07-03 13:13:00,1.11267,1.1127,1.11267,1.1127,19100000.0
2006-07-03 13:14:00,1.11268,1.11268,1.11262,1.11262,68400003.0
2006-07-03 13:15:00,1.11255,1.11265,1.11255,1.11265,37800000.0
2006-07-03 13:16:00,1.11258,1.11258,1.11258,1.11258,72799999.0
2006-07-03 13:17:00,1.1126,1.11265,1.1126,1.1126,65600001.0
2006-07-03 13:18:00,1.11265,1.11265,1.11262,1.11262,1600000.0
2006-07-03 13:19:00,1.1126,1.1126,1.1126,1.1126,33700000.0
2006-07-03 13:20:00,1.11253,1.11255,1.11225,1.11225,72400000.0
2006-07-03 13:21:00,1.11198,1.11198,1.11182,1.11182,19099999.0
2006-07-03 13:22:00,1.1115,1.1116,1.1115,1.1116,132100003.0
2006-07-03 13:23:00,1.1116,1.11168,1.1116,1.11168,71300001.0
2006-07-03 13:24:00,1.1116,1.11165,1.11153,1.11165,46100001.0
2006-07-03 13:25:00,1.11158,1.11158,1.11148,1.1115,31099999.0
2006-07-03 13:26:00,1.11145,1.1115,1.11145,1.11145,42400000.0
2006-07-03 13:27:00,1.11153,1.11158,1.11151,1.11158,92599998.0
2006-07-03 13:28:00,1.11162,1.11165,1.11154,1.11154,162800004.0
2006-07-03 13:29:00,1.1115,1.11155,1.11145,1.11145,45900000.0
2006-07-03 13:30:00,1.11151,1.11158,1.11147,1.11158,105499999.0
2006-07-03 13:31:00,1.11158,1.11175,1.11158,1.11165,105100003.0
2006-07-03 13:32:00,1.11172,1.11175,1.11172,1.11175,24500000.0
2006-07-03 13:33:00,1.11182,1.11187,1.1117,1.11178,112700000.0
2006-07-03 13:34:00,1.11173,1.11196,1.11173,1.11196,85400001.0
2006-07-03 13:35:00,1.11208,1.11245,1.11208,1.11226,279799999.0
2006-07-03 13:36:00,1.11217,1.11217,1.11206,1.11206,77600001.0
2006-07-03 13:37:00,1.11211,1.11213,1.11211,1.11211,28200001.0
2006-07-03 13:38:00,1.11216,1.11227,1.11214,1.11227,28900000.0
2006-07-03 13:39:00,1.11219,1.11219,1.11211,1.11211,22399999.0
2006-07-03 13:40:00,1.11196,1.11197,1.11187,1.11197,100200001.0
2006-07-03 13:41:00,1.11203,1.11205,1.1119,1.11195,53400000.0
2006-07-03 13:42:00,1.11205,1.11205,1.11193,1.11195,231399997.0
2006-07-03 13:43:00,1.11202,1.11202,1.11191,1.11193,160400005.0
2006-07-03 13:44:00,1.11198,1.112,1.11193,1.11193,102099997.0
2006-07-03 13:45:00,1.11195,1.11205,1.11195,1.11205,57700000.0
2006-07-03 13:46:00,1.11197,1.11197,1.11188,1.11188,9200000.0
2006-07-03 13:47:00,1.11173,1.11193,1.11172,1.1119,47500000.0
2006-07-03 13:48:00,1.11192,1.11193,1.11191,1.11193,23900001.0
2006-07-03 13:49:00,1.11202,1.11209,1.11197,1.11197,86700003.0
2006-07-03 13:50:00,1.11197,1.11197,1.11189,1.11192,45800000.0
2006-07-03 13:51:00,1.11192,1.11198,1.11192,1.11198,54300001.0
2006-07-03 13:52:00,1.11195,1.11205,1.11195,1.112,36100001.0
2006-07-03 13:53:00,1.11198,1.112,1.11198,1.112,72000002.0
2006-07-03 13:54:00,1.11195,1.112,1.11195,1.112,14900000.0
2006-07-03 13:55:00,1.11193,1.11193,1.11183,1.11183,16300000.0
2006-07-03 13:56:00,1.11175,1.11183,1.11175,1.1118,169699998.0
2006-07-03 13:57:00,1.11175,1.11213,1.11175,1.1121,57000000.0
2006-07-03 13:58:00,1.11207,1.11207,1.11201,1.11207,76500001.0
2006-07-03 13:59:00,1.11205,1.11215,1.11205,1.1121,84600002.0
2006-07-03 14:00:00,1.11196,1.11196,1.11194,1.11194,46700001.0
2006-07-03 14:01:00,1.11183,1.11188,1.11183,1.11188,37900000.0
2006-07-03 14:02:00,1.11192,1.11198,1.11189,1.11198,115400000.0
2006-07-03 14:03:00,1.1119,1.11192,1.11184,1.11192,95899998.0
2006-07-03 14:04:00,1.1118,1.11196,1.1118,1.11196,74600000.0
2006-07-03 14:05:00,1.11185,1.11195,1.11185,1.1119,68800001.0
2006-07-03 14:06:00,1.11187,1.11187,1.11174,1.11184,101700002.0
2006-07-03 14:07:00,1.11175,1.1118,1.11175,1.1118,77800002.0
2006-07-03 14:08:00,1.11185,1.11185,1.11182,1.11182,5300000.0
2006-07-03 14:09:00,1.11169,1.11169,1.11169,1.11169,29500001.0
2006-07-03 14:10:00,1.11175,1.11177,1.11165,1.11168,83000000.0
2006-07-03 14:11:00,1.11158,1.11158,1.11118,1.11118,138899997.0
2006-07-03 14:12:00,1.1111,1.11118,1.11102,1.11118,193199998.0
2006-07-03 14:13:00,1.11113,1.11113,1.11093,1.111,110699999.0
2006-07-03 14:14:00,1.11095,1.11102,1.1109,1.11095,72700001.0
2006-07-03 14:15:00,1.11095,1.11105,1.11095,1.11095,107899998.0
2006-07-03 14:16:00,1.111,1.111,1.111,1.111,2400000.0
2006-07-03 14:17:00,1.11103,1.11103,1.11084,1.11089,226899999.0
2006-07-03 14:18:00,1.11098,1.11098,1.11085,1.11085,136899999.0
2006-07-03 14:19:00,1.11102,1.11126,1.11099,1.11126,46700000.0
2006-07-03 14:20:00,1.11118,1.11118,1.11086,1.11095,38400000.0
2006-07-03 14:21:00,1.11102,1.11104,1.11075,1.11088,122000001.0
2006-07-03 14:22:00,1.11085,1.11088,1.11073,1.1108,55100000.0
2006-07-03 14:23:00,1.11089,1.11099,1.1108,1.11092,83900002.0
2006-07-03 14:24:00,1.11096,1.11096,1.11084,1.1109,106800000.0
2006-07-03 14:25:00,1.11083,1.11104,1.11083,1.11104,51900000.0
2006-07-03 14:26:00,1.11113,1.11144,1.11113,1.11144,84900000.0
2006-07-03 14:27:00,1.11161,1.11163,1.11148,1.11148,155100001.0
2006-07-03 14:28:00,1.11145,1.11171,1.11144,1.11171,137699999.0
2006-07-03 14:29:00,1.11153,1.11158,1.11153,1.11153,31700000.0
2006-07-03 14:30:00,1.11165,1.11173,1.11165,1.11173,28900000.0
2006-07-03 14:31:00,1.11191,1.11198,1.11183,1.11183,113199999.0
2006-07-03 14:32:00,1.1118,1.11188,1.1118,1.11188,113600003.0
2006-07-03 14:33:00,1.11194,1.11219,1.11194,1.11219,16400000.0
2006-07-03 14:34:00,1.11232,1.11233,1.11223,1.1123,87000000.0
2006-07-03 14:35:00,1.11228,1.1124,1.11224,1.1123,129299998.0
2006-07-03 14:36:00,1.1125,1.11273,1.1125,1.11273,135600000.0
2006-07-03 14:37:00,1.11279,1.11281,1.11246,1.11248,111400001.0
2006-07-03 14:38:00,1.11262,1.11276,1.11248,1.11276,123100000.0
2006-07-03 14:39:00,1.11293,1.11314,1.11293,1.11314,142000002.0
2006-07-03 14:40:00,1.11318,1.11318,1.11307,1.11317,109599999.0
2006-07-03 14:41:00,1.11307,1.1133,1.11307,1.1133,67100000.0
2006-07-03 14:42:00,1.1134,1.11357,1.11339,1.11349,71900000.0
2006-07-03 14:43:00,1.11337,1.11337,1.11305,1.11315,36200000.0
2006-07-03 14:44:00,1.11321,1.1133,1.11319,1.1133,82799999.0
2006-07-03 14:45:00,1.11343,1.11343,1.1134,1.1134,12800000.0
2006-07-03 14:46:00,1.11345,1.11352,1.11341,1.11344,160400003.0
2006-07-03 14:47:00,1.11343,1.11347,1.11343,1.11347,12000000.0
2006-07-03 14:48:00,1.11362,1.11389,1.11362,1.11377,94400000.0
2006-07-03 14:49:00,1.11376,1.11376,1.1135,1.1135,163900000.0
2006-07-03 14:50:00,1.11351,1.11352,1.11335,1.11335,157400001.0
2006-07-03 14:51:00,1.11337,1.11352,1.11337,1.11338,55799999.0
2006-07-03 14:52:00,1.11338,1.11343,1.11332,1.11334,53500000.0
2006-07-03 14:53:00,1.1134,1.11346,1.1134,1.11343,34600000.0
2006-07-03 14:54:00,1.11337,1.1135,1.11335,1.11335,89200000.0
2006-07-03 14:55:00,1.11337,1.11337,1.11327,1.11337,106899999.0
2006-07-03 14:56:00,1.11337,1.1135,1.11337,1.1135,72500002.0
2006-07-03 14:57:00,1.11349,1.11377,1.11349,1.11364,176600003.0
2006-07-03 14:58:00,1.11372,1.11372,1.11361,1.11361,79900000.0
2006-07-03 14:59:00,1.11372,1.11382,1.11368,1.11382,86300001.0
2006-07-03 15:00:00,1.11387,1.11389,1.11381,1.11389,70700000.0
2006-07-03 15:01:00,1.1137,1.1137,1.11347,1.1136,97400001.0
2006-07-03 15:02:00,1.1136,1.1136,1.1136,1.1136,3200000.0
2006-07-03 15:03:00,1.11354,1.11361,1.11353,1.11353,38300000.0
2006-07-03 15:04:00,1.11348,1.11348,1.11334,1.11337,45400000.0
2006-07-03 15:05:00,1.11342,1.11352,1.11335,1.11335,94299999.0
2006-07-03 15:06:00,1.11331,1.11331,1.11315,1.11316,103700000.0
2006-07-03 15:07:00,1.1132,1.1132,1.11301,1.11309,131500000.0
2006-07-03 15:08:00,1.11307,1.11322,1.11307,1.11317,75800000.0
2006-07-03 15:09:00,1.11328,1.11344,1.11328,1.11328,94699998.0
2006-07-03 15:10:00,1.11338,1.11338,1.11329,1.11338,88100000.0
2006-07-03 15:11:00,1.1134,1.11349,1.11312,1.11312,161200000.0
2006-07-03 15:12:00,1.11297,1.11297,1.11273,1.11277,103600000.0
2006-07-03 15:13:00,1.1127,1.11282,1.11266,1.11275,136500002.0
2006-07-03 15:14:00,1.11277,1.11286,1.11275,1.11275,36699999.0
2006-07-03 15:15:00,1.11297,1.11307,1.11297,1.113,104799999.0
2006-07-03 15:16:00,1.11305,1.11308,1.113,1.11303,117299998.0
2006-07-03 15:17:00,1.11294,1.11294,1.11289,1.11289,26300000.0
2006-07-03 15:18:00,1.11284,1.11302,1.11284,1.11295,140599997.0
2006-07-03 15:19:00,1.11287,1.11304,1.11287,1.11298,143799997.0
2006-07-03 15:20:00,1.11303,1.11312,1.113,1.11305,82900000.0
2006-07-03 15:21:00,1.11291,1.11294,1.11282,1.11294,109200000.0
2006-07-03 15:22:00,1.11301,1.11314,1.11301,1.11307,111600001.0
2006-07-03 15:23:00,1.11287,1.11287,1.1126,1.1126,45800000.0
2006-07-03 15:24:00,1.11265,1.1127,1.11265,1.1127,4800000.0
2006-07-03 15:25:00,1.11266,1.11268,1.11261,1.11261,76000001.0
2006-07-03 15:26:00,1.11263,1.11268,1.11263,1.11268,23100001.0
2006-07-03 15:27:00,1.11273,1.11273,1.11265,1.11267,64099999.0
2006-07-03 15:28:00,1.11246,1.11246,1.11214,1.11215,90199998.0
2006-07-03 15:29:00,1.11204,1.11204,1.1116,1.1116,42800000.0
2006-07-03 15:30:00,1.11143,1.11185,1.11143,1.11183,83500000.0
2006-07-03 15:31:00,1.11199,1.11219,1.11199,1.1121,60299999.0
2006-07-03 15:32:00,1.11205,1.11214,1.11193,1.11197,83300001.0
2006-07-03 15:33:00,1.11192,1.11198,1.11192,1.11196,79000000.0
2006-07-03 15:34:00,1.11208,1.11227,1.11206,1.11227,56700001.0
2006-07-03 15:35:00,1.11229,1.11231,1.11218,1.11223,62300000.0
2006-07-03 15:36:00,1.11224,1.11225,1.11212,1.11215,66600001.0
2006-07-03 15:37:00,1.11205,1.11208,1.112,1.112,38100000.0
2006-07-03 15:38:00,1.11198,1.11215,1.11198,1.11215,50499999.0
2006-07-03 15:39:00,1.11232,1.11277,1.11232,1.11277,92900002.0
2006-07-03 15:40:00,1.11274,1.1128,1.11236,1.11236,97400001.0
2006-07-03 15:41:00,1.11218,1.11253,1.11218,1.11253,104200001.0
2006-07-03 15:42:00,1.11254,1.11279,1.1125,1.11279,103800000.0
2006-07-03 15:43:00,1.11294,1.11294,1.11286,1.11286,26300000.0
2006-07-03 15:44:00,1.11288,1.11294,1.11283,1.11283,49599999.0
2006-07-03 15:45:00,1.11311,1.11311,1.11311,1.11311,35500000.0
2006-07-03 15:46:00,1.11331,1.11342,1.11328,1.11332,129300004.0
2006-07-03 15:47:00,1.11333,1.11348,1.11326,1.11326,114800000.0
2006-07-03 15:48:00,1.11336,1.11343,1.1131,1.11324,186999997.0
2006-07-03 15:49:00,1.11335,1.11353,1.11329,1.11351,88400001.0
2006-07-03 15:50:00,1.11357,1.11357,1.11353,1.11353,21900000.0
2006-07-03 15:51:00,1.1135,1.1135,1.1135,1.1135,23900000.0
2006-07-03 15:52:00,1.11352,1.11372,1.11352,1.11354,114499999.0
2006-07-03 15:53:00,1.11355,1.11357,1.1135,1.1135,87600002.0
2006-07-03 15:54:00,1.11353,1.11353,1.11348,1.11348,25900000.0
2006-07-03 15:55:00,1.11335,1.11348,1.11335,1.11348,90900001.0
2006-07-03 15:56:00,1.11343,1.11343,1.11332,1.11337,48800000.0
2006-07-03 15:57:00,1.11332,1.11332,1.1131,1.1131,121100002.0
2006-07-03 15:58:00,1.11315,1.11323,1.11312,1.11312,93800001.0
2006-07-03 15:59:00,1.11304,1.11309,1.11178,1.11178,40100000.0
2006-07-03 16:00:00,1.1118,1.1128,1.1118,1.1128,83400000.0
2006-07-03 16:01:00,1.11275,1.11312,1.11275,1.113,47200000.0
2006-07-03 16:02:00,1.11276,1.11276,1.11238,1.11243,53800000.0
2006-07-03 16:03:00,1.11252,1.11265,1.11252,1.11254,122400001.0
2006-07-03 16:04:00,1.11243,1.1125,1.11233,1.11242,60300000.0
2006-07-03 16:05:00,1.11261,1.11264,1.11261,1.11264,29599999.0
2006-07-03 16:06:00,1.11292,1.11314,1.11292,1.11305,116399999.0
2006-07-03 16:07:00,1.11307,1.11307,1.1129,1.1129,57300000.0
2006-07-03 16:08:00,1.11294,1.11303,1.11287,1.11301,145800001.0
2006-07-03 16:09:00,1.11287,1.11287,1.11281,1.11285,97100001.0
2006-07-03 16:10:00,1.11297,1.11307,1.11278,1.11307,64800001.0
2006-07-03 16:11:00,1.11316,1.11316,1.113,1.113,71899999.0
2006-07-03 16:12:00,1.11309,1.11325,1.11306,1.11315,106300002.0
2006-07-03 16:13:00,1.11315,1.11315,1.113,1.11305,61400000.0
2006-07-03 16:14:00,1.11301,1.11301,1.11261,1.11261,87500000.0
2006-07-03 16:15:00,1.11245,1.11262,1.11239,1.11239,81999998.0
2006-07-03 16:16:00,1.1124,1.11245,1.11227,1.11227,111700001.0
2006-07-03 16:17:00,1.11236,1.11249,1.11236,1.11249,73600000.0
2006-07-03 16:18:00,1.11247,1.11261,1.11235,1.11245,82400000.0
2006-07-03 16:19:00,1.1126,1.11298,1.1126,1.11298,90999998.0
2006-07-03 16:20:00,1.11291,1.11291,1.11272,1.11272,26600000.0
2006-07-03 16:21:00,1.11262,1.11269,1.11253,1.11262,140899998.0
2006-07-03 16:22:00,1.11239,1.11239,1.11203,1.11203,71299999.0
2006-07-03 16:23:00,1.11209,1.11225,1.11198,1.11224,145100003.0
2006-07-03 16:24:00,1.11234,1.11236,1.11219,1.11219,33100000.0
2006-07-03 16:25:00,1.11205,1.11205,1.11163,1.11166,126500000.0
2006-07-03 16:26:00,1.11159,1.11168,1.11158,1.11161,181100004.0
2006-07-03 16:27:00,1.11181,1.11228,1.11181,1.11218,108400003.0
2006-07-03 16:28:00,1.11205,1.11205,1.11192,1.112,47100000.0
2006-07-03 16:29:00,1.11185,1.11202,1.11185,1.11202,88400000.0
2006-07-03 16:30:00,1.11184,1.11184,1.11162,1.11164,43700000.0
2006-07-03 16:31:00,1.11166,1.11182,1.11166,1.11175,58200001.0
2006-07-03 16:32:00,1.11174,1.1119,1.11168,1.11187,177900000.0
2006-07-03 16:33:00,1.1119,1.11198,1.1119,1.11196,80700000.0
2006-07-03 16:34:00,1.11199,1.1123,1.11199,1.11224,93099998.0
2006-07-03 16:35:00,1.11241,1.11241,1.11226,1.11226,46300000.0
2006-07-03 16:36:00,1.11221,1.11238,1.11219,1.11237,113399998.0
2006-07-03 16:37:00,1.11237,1.11237,1.11225,1.1123,87000002.0
2006-07-03 16:38:00,1.11227,1.11227,1.11207,1.11217,150199999.0
2006-07-03 16:39:00,1.11235,1.11268,1.11235,1.11268,17500000.0
2006-07-03 16:40:00,1.11265,1.11275,1.1126,1.11275,89800000.0
2006-07-03 16:41:00,1.1126,1.11262,1.11256,1.1126,55800000.0
2006-07-03 16:42:00,1.11278,1.11278,1.11272,1.11272,35200000.0
2006-07-03 16:43:00,1.11273,1.11285,1.11273,1.11282,70200000.0
2006-07-03 16:44:00,1.11278,1.11285,1.11266,1.1127,179600003.0
2006-07-03 16:45:00,1.11276,1.11276,1.11247,1.11262,163900003.0
2006-07-03 16:46:00,1.11282,1.11282,1.11267,1.11271,162799999.0
2006-07-03 16:47:00,1.11268,1.11274,1.11261,1.11274,102300001.0
2006-07-03 16:48:00,1.11272,1.11277,1.11257,1.11263,44700000.0
2006-07-03 16:49:00,1.11255,1.11269,1.1125,1.11253,120399999.0
2006-07-03 16:50:00,1.11246,1.11252,1.11229,1.11233,199900004.0
2006-07-03 16:51:00,1.11234,1.11245,1.1123,1.1124,91400001.0
2006-07-03 16:52:00,1.11242,1.11242,1.11195,1.11195,76800000.0
2006-07-03 16:53:00,1.11192,1.11204,1.11192,1.112,71000001.0
2006-07-03 16:54:00,1.11213,1.11213,1.11206,1.11206,84199998.0
2006-07-03 16:55:00,1.11211,1.11239,1.11199,1.11239,66999999.0
2006-07-03 16:56:00,1.11246,1.11258,1.11236,1.11243,134099998.0
2006-07-03 16:57:00,1.11231,1.11235,1.11219,1.11235,97400001.0
2006-07-03 16:58:00,1.11227,1.11233,1.11217,1.11217,67700000.0
2006-07-03 16:59:00,1.11187,1.11187,1.1115,1.1115,36700001.0
2006-07-03 17:00:00,1.11138,1.1114,1.11128,1.1114,99500000.0
2006-07-03 17:01:00,1.11133,1.11173,1.11132,1.11164,81700000.0
2006-07-03 17:02:00,1.1116,1.1116,1.11136,1.11136,97800000.0
2006-07-03 17:03:00,1.11152,1.11234,1.11152,1.11234,111300000.0
2006-07-03 17:04:00,1.11233,1.11233,1.11218,1.11233,75800001.0
2006-07-03 17:05:00,1.11262,1.11315,1.11262,1.11292,115400003.0
2006-07-03 17:06:00,1.11292,1.11308,1.11292,1.11295,100400000.0
2006-07-03 17:07:00,1.11301,1.11301,1.11287,1.11298,89500000.0
2006-07-03 17:08:00,1.11295,1.11299,1.11278,1.11278,153000000.0
2006-07-03 17:09:00,1.11273,1.11275,1.11218,1.11223,145699999.0
2006-07-03 17:10:00,1.11212,1.11239,1.11212,1.11239,145399999.0
2006-07-03 17:11:00,1.11227,1.11235,1.11227,1.11232,91300002.0
2006-07-03 17:12:00,1.11216,1.11237,1.11211,1.11237,102400001.0
2006-07-03 17:13:00,1.11243,1.11263,1.11243,1.11244,70299998.0
2006-07-03 17:14:00,1.1126,1.11303,1.1126,1.113,43200000.0
2006-07-03 17:15:00,1.11294,1.1136,1.11294,1.1136,135900002.0
2006-07-03 17:16:00,1.11366,1.11371,1.11361,1.11368,172700003.0
2006-07-03 17:17:00,1.11356,1.11356,1.11314,1.11314,22300000.0
2006-07-03 17:18:00,1.11301,1.11306,1.11277,1.11277,67399998.0
2006-07-03 17:19:00,1.11284,1.1129,1.1126,1.1126,101400002.0
2006-07-03 17:20:00,1.11256,1.11257,1.11215,1.11218,202000001.0
2006-07-03 17:21:00,1.11202,1.1121,1.11201,1.1121,21300000.0
2006-07-03 17:22:00,1.11218,1.11225,1.11207,1.11207,98800001.0
2006-07-03 17:23:00,1.11212,1.11218,1.11211,1.11218,27100000.0
2006-07-03 17:24:00,1.11227,1.11232,1.11214,1.11215,39000000.0
2006-07-03 17:25:00,1.11215,1.11222,1.11214,1.11214,148400003.0
2006-07-03 17:26:00,1.11216,1.11221,1.11203,1.1122,102500001.0
2006-07-03 17:27:00,1.11229,1.11235,1.11181,1.11185,75900000.0
2006-07-03 17:28:00,1.11167,1.11192,1.11156,1.11192,108999998.0
2006-07-03 17:29:00,1.11193,1.11218,1.11188,1.11206,77599997.0
2006-07-03 17:30:00,1.11219,1.11223,1.11216,1.11216,107700001.0
2006-07-03 17:31:00,1.11229,1.11277,1.11229,1.11277,20100000.0
2006-07-03 17:32:00,1.11285,1.11294,1.11283,1.11292,126199999.0
2006-07-03 17:33:00,1.11267,1.11267,1.11243,1.11243,31900000.0
2006-07-03 17:34:00,1.11222,1.11227,1.1121,1.11223,66699999.0
2006-07-03 17:35:00,1.11226,1.11236,1.11226,1.11232,119599999.0
2006-07-03 17:36:00,1.11245,1.11245,1.11235,1.11235,45800001.0
2006-07-03 17:37:00,1.11249,1.11272,1.11249,1.11254,97899999.0
2006-07-03 17:38:00,1.11245,1.11247,1.11234,1.11235,36100000.0
2006-07-03 17:39:00,1.11233,1.11233,1.11215,1.11215,73299998.0
2006-07-03 17:40:00,1.11227,1.11243,1.11227,1.11243,19300000.0
2006-07-03 17:41:00,1.11237,1.11237,1.11219,1.11219,53700000.0
2006-07-03 17:42:00,1.11185,1.11185,1.11127,1.11127,89500001.0
2006-07-03 17:43:00,1.11153,1.11173,1.11144,1.11156,169999999.0
2006-07-03 17:44:00,1.11159,1.11162,1.11146,1.11162,130200000.0
2006-07-03 17:45:00,1.11159,1.11162,1.11157,1.11159,108299999.0
2006-07-03 17:46:00,1.11156,1.11156,1.11146,1.11146,28700000.0
2006-07-03 17:47:00,1.11152,1.11152,1.11146,1.11146,39800001.0
2006-07-03 17:48:00,1.11151,1.11154,1.11151,1.11154,51000002.0
2006-07-03 17:49:00,1.11163,1.11174,1.11163,1.11174,18900000.0
2006-07-03 17:50:00,1.11196,1.11213,1.11192,1.11192,63399999.0
2006-07-03 17:51:00,1.11187,1.11187,1.1115,1.1118,140000003.0
2006-07-03 17:52:00,1.11173,1.11173,1.11152,1.11154,78299999.0
2006-07-03 17:53:00,1.11153,1.11184,1.11153,1.11161,61100000.0
2006-07-03 17:54:00,1.11165,1.11177,1.11145,1.11149,115099998.0
2006-07-03 17:55:00,1.11132,1.11132,1.11115,1.11127,121300004.0
2006-07-03 17:56:00,1.11125,1.11128,1.11121,1.11128,39000000.0
2006-07-03 17:57:00,1.11126,1.11142,1.11116,1.11142,151200003.0
2006-07-03 17:58:00,1.11142,1.11144,1.11129,1.11135,68300001.0
2006-07-03 17:59:00,1.11128,1.1113,1.11115,1.11115,72299999.0
2006-07-03 18:00:00,1.11119,1.11131,1.11119,1.11131,18600000.0
2006-07-03 18:01:00,1.11133,1.11138,1.11121,1.1113,455600003.0
2006-07-03 18:02:00,1.11135,1.11135,1.11116,1.11116,781800005.0
2006-07-03 18:03:00,1.11109,1.11117,1.11062,1.11062,951499995.0
2006-07-03 18:04:00,1.11069,1.11079,1.11055,1.11055,731000004.0
2006-07-03 18:05:00,1.11055,1.11074,1.11049,1.11073,1134500006.0
2006-07-03 18:06:00,1.11071,1.11074,1.11047,1.11074,596200001.0
2006-07-03 18:07:00,1.11078,1.11079,1.11062,1.11062,1198500007.0
2006-07-03 18:08:00,1.1106,1.11071,1.11054,1.11059,922000005.0
2006-07-03 18:09:00,1.11066,1.11094,1.11066,1.11072,491100005.0
2006-07-03 18:10:00,1.11077,1.11079,1.11061,1.11067,761999997.0
2006-07-03 18:11:00,1.11078,1.11087,1.11071,1.11082,927600002.0
2006-07-03 18:12:00,1.11073,1.11081,1.1106,1.1106,115099999.0
2006-07-03 18:13:00,1.11055,1.11057,1.1105,1.11057,407700007.0
2006-07-03 18:14:00,1.11053,1.11053,1.11034,1.11047,401090000.0
2006-07-03 18:15:00,1.11048,1.11068,1.11042,1.11063,763300004.0
2006-07-03 18:16:00,1.11065,1.11075,1.11062,1.1107,423900000.0
2006-07-03 18:17:00,1.11067,1.11072,1.11048,1.1105,986000003.0
2006-07-03 18:18:00,1.11046,1.11055,1.11043,1.11044,477199999.0
2006-07-03 18:19:00,1.1105,1.11054,1.11037,1.11046,242799997.0
2006-07-03 18:20:00,1.11052,1.11067,1.11047,1.11055,559800001.0
2006-07-03 18:21:00,1.11063,1.11074,1.11063,1.11064,181400003.0
2006-07-03 18:22:00,1.11067,1.11067,1.11052,1.11052,231399995.0
2006-07-03 18:23:00,1.11052,1.1106,1.11047,1.11047,340300003.0
2006-07-03 18:24:00,1.11048,1.11066,1.11046,1.11052,598700001.0
2006-07-03 18:25:00,1.11053,1.11066,1.11048,1.11065,460700004.0
2006-07-03 18:26:00,1.11061,1.11061,1.11042,1.11042,864099998.0
2006-07-03 18:27:00,1.11038,1.11038,1.10984,1.11024,599900002.0
2006-07-03 18:28:00,1.11027,1.11032,1.11021,1.11022,421299998.0
2006-07-03 18:29:00,1.11014,1.11014,1.10944,1.10944,290689997.0
2006-07-03 18:30:00,1.10946,1.11014,1.1094,1.11014,801700005.0
2006-07-03 18:31:00,1.11012,1.11012,1.10956,1.10956,527399997.0
2006-07-03 18:32:00,1.1095,1.10959,1.10936,1.10943,338000001.0
2006-07-03 18:33:00,1.10945,1.10995,1.10945,1.10981,561300002.0
2006-07-03 18:34:00,1.10985,1.10985,1.10963,1.10963,312400002.0
2006-07-03 18:35:00,1.1096,1.1096,1.10947,1.10948,502699998.0
2006-07-03 18:36:00,1.10941,1.10941,1.10914,1.10914,444499998.0
2006-07-03 18:37:00,1.10913,1.10914,1.10895,1.10895,88300000.0
2006-07-03 18:38:00,1.10895,1.10895,1.1085,1.10854,244800003.0
2006-07-03 18:39:00,1.10853,1.1087,1.10847,1.10866,235600004.0
2006-07-03 18:40:00,1.10875,1.10916,1.10875,1.10915,759900003.0
2006-07-03 18:41:00,1.10925,1.10962,1.10925,1.10951,328499998.0
2006-07-03 18:42:00,1.10961,1.10981,1.1096,1.10981,390500000.0
2006-07-03 18:43:00,1.10983,1.10983,1.10961,1.10962,521199999.0
2006-07-03 18:44:00,1.10965,1.10971,1.10959,1.10967,341500006.0
2006-07-03 18:45:00,1.1097,1.1097,1.10955,1.10957,486500003.0
2006-07-03 18:46:00,1.10954,1.10964,1.1095,1.10951,275099997.0
2006-07-03 18:47:00,1.10939,1.10939,1.10929,1.10929,14200000.0
2006-07-03 18:48:00,1.10925,1.10954,1.10925,1.10953,175200003.0
2006-07-03 18:49:00,1.10957,1.10957,1.10935,1.10935,162400004.0
2006-07-03 18:50:00,1.10933,1.10933,1.10917,1.10919,115799999.0
2006-07-03 18:51:00,1.10903,1.10903,1.10874,1.10874,90200000.0
2006-07-03 18:52:00,1.10871,1.10897,1.10861,1.10897,97900001.0
2006-07-03 18:53:00,1.10902,1.10928,1.10902,1.10928,543500001.0
2006-07-03 18:54:00,1.10931,1.10938,1.10929,1.10938,237699998.0
2006-07-03 18:55:00,1.10941,1.1095,1.10939,1.10943,430199997.0
2006-07-03 18:56:00,1.10943,1.10943,1.10935,1.10935,265599998.0
2006-07-03 18:57:00,1.10934,1.10938,1.10928,1.10933,268700002.0
2006-07-03 18:58:00,1.10933,1.10933,1.1087,1.1087,158599998.0
2006-07-03 18:59:00,1.10864,1.10882,1.10854,1.10862,676999999.0
2006-07-03 19:00:00,1.10864,1.10881,1.10858,1.10872,386400004.0
2006-07-03 19:01:00,1.10886,1.10903,1.10886,1.10902,85199998.0
2006-07-03 19:02:00,1.10908,1.10908,1.10899,1.10902,208399999.0
2006-07-03 19:03:00,1.10903,1.10917,1.10902,1.10904,416300003.0
2006-07-03 19:04:00,1.10913,1.10935,1.10909,1.10915,205000002.0
2006-07-03 19:05:00,1.10916,1.10926,1.10916,1.10925,244099998.0
2006-07-03 19:06:00,1.10928,1.10928,1.10915,1.10918,349300004.0
2006-07-03 19:07:00,1.1092,1.10925,1.1092,1.10925,153000001.0
2006-07-03 19:08:00,1.10924,1.10932,1.1092,1.10931,522000008.0
2006-07-03 19:09:00,1.1093,1.1093,1.10911,1.10915,552300002.0
2006-07-03 19:10:00,1.10922,1.10922,1.10901,1.10901,107300001.0
2006-07-03 19:11:00,1.10902,1.10914,1.10901,1.10913,233100004.0
2006-07-03 19:12:00,1.10917,1.10922,1.10912,1.10915,207500002.0
2006-07-03 19:13:00,1.10915,1.1092,1.10912,1.10915,82200000.0
2006-07-03 19:14:00,1.10913,1.10928,1.10912,1.10925,349899998.0
2006-07-03 19:15:00,1.1092,1.1092,1.10915,1.1092,350600002.0
2006-07-03 19:16:00,1.1092,1.10926,1.1092,1.10925,246300002.0
2006-07-03 19:17:00,1.1093,1.10944,1.10929,1.10935,286999999.0
2006-07-03 19:18:00,1.10939,1.10977,1.10939,1.10957,681399993.0
2006-07-03 19:19:00,1.10952,1.10962,1.10952,1.1096,134600003.0
2006-07-03 19:20:00,1.10963,1.10989,1.10963,1.10985,151499999.0
2006-07-03 19:21:00,1.10987,1.10987,1.10956,1.1096,177700002.0
2006-07-03 19:22:00,1.10967,1.10986,1.10965,1.10965,258199997.0
2006-07-03 19:23:00,1.10952,1.10952,1.10946,1.10946,119000000.0
2006-07-03 19:24:00,1.10951,1.10953,1.10947,1.10953,62900000.0
2006-07-03 19:25:00,1.10954,1.10954,1.10951,1.10951,49700000.0
2006-07-03 19:26:00,1.10954,1.10954,1.10951,1.10951,40899998.0
2006-07-03 19:27:00,1.10963,1.10981,1.10963,1.10972,360399999.0
2006-07-03 19:28:00,1.10978,1.10978,1.10972,1.10978,117699999.0
2006-07-03 19:29:00,1.10982,1.10988,1.10981,1.10988,50500001.0
2006-07-03 19:30:00,1.10992,1.10992,1.10977,1.10987,192700000.0
2006-07-03 19:31:00,1.10988,1.10988,1.10984,1.10988,110900003.0
2006-07-03 19:32:00,1.10987,1.10992,1.10982,1.10982,56300000.0
2006-07-03 19:33:00,1.10976,1.1099,1.10976,1.10983,253000001.0
2006-07-03 19:34:00,1.10984,1.10997,1.10984,1.10997,33800001.0
2006-07-03 19:35:00,1.10998,1.11036,1.10997,1.11022,149300002.0
2006-07-03 19:36:00,1.11018,1.11048,1.11011,1.11031,195899997.0
2006-07-03 19:37:00,1.11042,1.11066,1.11035,1.11066,521400003.0
2006-07-03 19:38:00,1.11068,1.11075,1.11063,1.11065,180699998.0
2006-07-03 19:39:00,1.11062,1.11073,1.11051,1.11053,343600003.0
2006-07-03 19:40:00,1.11055,1.1106,1.11048,1.11048,223499999.0
2006-07-03 19:41:00,1.1104,1.11046,1.11033,1.1104,230600002.0
2006-07-03 19:42:00,1.11041,1.11059,1.11041,1.11059,192000000.0
2006-07-03 19:43:00,1.11068,1.11068,1.1106,1.1106,181699996.0
2006-07-03 19:44:00,1.11058,1.11071,1.11056,1.11071,85200001.0
2006-07-03 19:45:00,1.111,1.11145,1.111,1.11136,106499999.0
2006-07-03 19:46:00,1.11142,1.11143,1.11112,1.11112,97299999.0
2006-07-03 19:47:00,1.111,1.111,1.111,1.111,6400000.0
2006-07-03 19:48:00,1.11096,1.11096,1.11094,1.11094,28800000.0
2006-07-03 19:49:00,1.1109,1.11095,1.1109,1.1109,164500002.0
2006-07-03 19:50:00,1.11088,1.11088,1.11077,1.11087,97400000.0
2006-07-03 19:51:00,1.11083,1.11084,1.11083,1.11084,22800000.0
2006-07-03 19:52:00,1.11084,1.1109,1.11084,1.1109,41400001.0
2006-07-03 19:53:00,1.11097,1.11098,1.11088,1.11098,250500004.0
2006-07-03 19:54:00,1.11098,1.11098,1.11093,1.11093,12900000.0
2006-07-03 19:55:00,1.11105,1.11131,1.11105,1.11125,90200002.0
2006-07-03 19:56:00,1.11138,1.11138,1.111,1.111,242599998.0
2006-07-03 19:57:00,1.11095,1.111,1.11095,1.111,162700001.0
2006-07-03 19:58:00,1.111,1.11102,1.11095,1.111,108699999.0
2006-07-03 19:59:00,1.111,1.111,1.11095,1.11095,155800003.0
2006-07-03 20:00:00,1.111,1.11108,1.111,1.11108,114800002.0
2006-07-03 20:01:00,1.11103,1.11108,1.11102,1.11102,56700000.0
2006-07-03 20:02:00,1.11102,1.11108,1.11097,1.11102,88700000.0
2006-07-03 20:03:00,1.11103,1.11108,1.11092,1.11097,344800001.0
2006-07-03 20:04:00,1.11104,1.11104,1.11088,1.11088,220799998.0
2006-07-03 20:05:00,1.1109,1.11102,1.11089,1.11095,102700000.0
2006-07-03 20:06:00,1.11097,1.11097,1.11073,1.11073,205399999.0
2006-07-03 20:07:00,1.11073,1.1108,1.11068,1.11078,220600001.0
2006-07-03 20:08:00,1.1108,1.11085,1.1108,1.11085,427500002.0
2006-07-03 20:09:00,1.1108,1.11088,1.1108,1.11083,247599998.0
2006-07-03 20:10:00,1.1108,1.11083,1.11075,1.1108,46600000.0
2006-07-03 20:11:00,1.11074,1.11074,1.1105,1.11051,152600001.0
2006-07-03 20:12:00,1.1105,1.11055,1.11048,1.1105,489200008.0
2006-07-03 20:13:00,1.11052,1.11052,1.11048,1.1105,187100000.0
2006-07-03 20:14:00,1.11045,1.11055,1.11045,1.1105,189400004.0
2006-07-03 20:15:00,1.11055,1.11057,1.11045,1.1105,589800004.0
2006-07-03 20:16:00,1.1105,1.11055,1.11045,1.11048,451900001.0
2006-07-03 20:17:00,1.11048,1.11057,1.11043,1.11055,433699996.0
2006-07-03 20:18:00,1.11062,1.11073,1.11062,1.11064,161800001.0
2006-07-03 20:19:00,1.11059,1.11074,1.11059,1.11073,69600000.0
2006-07-03 20:20:00,1.11069,1.11076,1.11061,1.11061,496899995.0
2006-07-03 20:21:00,1.1106,1.11065,1.11055,1.11058,334999997.0
2006-07-03 20:22:00,1.11064,1.11082,1.11061,1.11082,320300003.0
2006-07-03 20:23:00,1.11082,1.11085,1.11072,1.11078,580399999.0
2006-07-03 20:24:00,1.1108,1.1108,1.11075,1.11075,228900003.0
2006-07-03 20:25:00,1.11077,1.11077,1.11058,1.11058,141100001.0
2006-07-03 20:26:00,1.11055,1.11055,1.11052,1.11052,198099997.0
2006-07-03 20:27:00,1.11052,1.11065,1.11052,1.11052,233199999.0
2006-07-03 20:28:00,1.11058,1.11065,1.11055,1.1106,597900005.0
2006-07-03 20:29:00,1.11055,1.1106,1.1105,1.11055,435900003.0
2006-07-03 20:30:00,1.11053,1.11061,1.11051,1.11053,209400000.0
2006-07-03 20:31:00,1.11055,1.11055,1.11045,1.11045,368700006.0
2006-07-03 20:32:00,1.11045,1.1105,1.11042,1.1105,334799998.0
2006-07-03 20:33:00,1.11045,1.11055,1.11045,1.11047,178200001.0
2006-07-03 20:34:00,1.11045,1.11052,1.11045,1.11052,145500000.0
2006-07-03 20:35:00,1.11055,1.11055,1.11048,1.1105,171199996.0
2006-07-03 20:36:00,1.11053,1.11066,1.11049,1.11066,286399996.0
2006-07-03 20:37:00,1.11066,1.11066,1.1104,1.11047,217900001.0
2006-07-03 20:38:00,1.11043,1.11048,1.11039,1.11042,333200001.0
2006-07-03 20:39:00,1.1104,1.11053,1.11036,1.11053,568899996.0
2006-07-03 20:40:00,1.11055,1.11057,1.11042,1.11045,323100001.0
2006-07-03 20:41:00,1.1105,1.1105,1.11042,1.1105,434800005.0
2006-07-03 20:42:00,1.1105,1.1105,1.11045,1.11047,350199998.0
2006-07-03 20:43:00,1.11047,1.11052,1.11042,1.11048,205100003.0
2006-07-03 20:44:00,1.11052,1.11062,1.11048,1.11057,111900001.0
2006-07-03 20:45:00,1.11052,1.11052,1.11042,1.11043,174300000.0
2006-07-03 20:46:00,1.11045,1.11055,1.11045,1.11055,163900000.0
2006-07-03 20:47:00,1.11055,1.11055,1.1105,1.11052,221700001.0
2006-07-03 20:48:00,1.11055,1.11055,1.1105,1.11055,49400000.0
2006-07-03 20:49:00,1.11055,1.11057,1.11045,1.11055,510699995.0
2006-07-03 20:50:00,1.1105,1.1105,1.1105,1.1105,242799997.0
2006-07-03 20:51:00,1.11055,1.11061,1.11049,1.11061,98300000.0
2006-07-03 20:52:00,1.11065,1.11065,1.11065,1.11065,44900000.0
2006-07-03 20:53:00,1.11057,1.11064,1.11045,1.11045,259500005.0
2006-07-03 20:54:00,1.1105,1.11055,1.1104,1.11045,387200006.0
2006-07-03 20:55:00,1.11057,1.11076,1.11057,1.11076,197399998.0
2006-07-03 20:56:00,1.1108,1.11082,1.11072,1.11078,641399992.0
2006-07-03 20:57:00,1.11082,1.11116,1.11082,1.11109,365599999.0
2006-07-03 20:58:00,1.11112,1.11117,1.1111,1.11112,324699999.0
2006-07-03 20:59:00,1.11107,1.11125,1.11107,1.11124,152700000.0
2006-07-03 21:00:00,1.11124,1.11124,1.11107,1.1111,945000009.0
2006-07-03 21:01:00,1.1111,1.11115,1.11105,1.1111,423300002.0
2006-07-03 21:02:00,1.11105,1.1111,1.11105,1.11105,135200001.0
2006-07-03 21:03:00,1.11115,1.11115,1.111,1.11105,435200000.0
2006-07-03 21:04:00,1.11105,1.11106,1.11089,1.11091,654200000.0
2006-07-03 21:05:00,1.11085,1.11088,1.1107,1.1108,938199998.0
2006-07-03 21:06:00,1.11087,1.11087,1.11077,1.11078,164199999.0
2006-07-03 21:07:00,1.11082,1.11091,1.11075,1.11075,595800006.0
2006-07-03 21:08:00,1.1107,1.11085,1.1107,1.11085,252099998.0
2006-07-03 21:09:00,1.11078,1.11087,1.11077,1.11085,113000003.0
2006-07-03 21:10:00,1.11085,1.11085,1.11075,1.1108,410400003.0
2006-07-03 21:11:00,1.1108,1.11083,1.11075,1.11075,259800000.0
2006-07-03 21:12:00,1.11078,1.11084,1.11066,1.11075,420300000.0
2006-07-03 21:13:00,1.1108,1.1108,1.11072,1.11072,514099999.0
2006-07-03 21:14:00,1.1108,1.1108,1.11072,1.11077,171600000.0
2006-07-03 21:15:00,1.11074,1.11076,1.11069,1.11069,54000000.0
2006-07-03 21:16:00,1.11061,1.11065,1.1105,1.1105,189699996.0
2006-07-03 21:17:00,1.11055,1.11055,1.1105,1.11055,78500000.0
2006-07-03 21:18:00,1.1106,1.11065,1.11055,1.1106,166199998.0
2006-07-03 21:19:00,1.11055,1.1106,1.11055,1.11055,93100000.0
2006-07-03 21:20:00,1.11052,1.11052,1.11047,1.11047,14400000.0
2006-07-03 21:21:00,1.11045,1.11045,1.11045,1.11045,32500000.0
2006-07-03 21:22:00,1.11045,1.11045,1.11045,1.11045,119599998.0
2006-07-03 21:23:00,1.11048,1.11062,1.11048,1.11062,30400000.0
2006-07-03 21:24:00,1.11052,1.11052,1.11042,1.11042,47800001.0
2006-07-03 21:25:00,1.1105,1.11052,1.1105,1.1105,28800000.0
2006-07-03 21:26:00,1.1105,1.11052,1.1105,1.1105,134300002.0
2006-07-03 21:27:00,1.1105,1.1105,1.11048,1.1105,130499999.0
2006-07-03 21:28:00,1.1105,1.11057,1.11045,1.1105,317100001.0
2006-07-03 21:29:00,1.1105,1.1105,1.11045,1.11045,182599998.0
2006-07-03 21:30:00,1.1105,1.1105,1.11045,1.1105,56500001.0
2006-07-03 21:31:00,1.11058,1.11058,1.11051,1.11051,68000000.0
2006-07-03 21:32:00,1.11048,1.11048,1.11035,1.11041,250699999.0
2006-07-03 21:33:00,1.11045,1.11045,1.11035,1.11035,198700003.0
2006-07-03 21:34:00,1.1104,1.1104,1.1104,1.1104,138500001.0
2006-07-03 21:35:00,1.11042,1.11048,1.11042,1.11048,37600000.0
2006-07-03 21:36:00,1.11047,1.1105,1.11045,1.11045,66900000.0
2006-07-03 21:37:00,1.11057,1.11057,1.1105,1.1105,86200000.0
2006-07-03 21:38:00,1.1105,1.11055,1.1105,1.1105,80200001.0
2006-07-03 21:39:00,1.11051,1.11058,1.11051,1.11058,386000001.0
2006-07-03 21:40:00,1.11056,1.11056,1.11044,1.11046,376299999.0
2006-07-03 21:41:00,1.11052,1.11052,1.11048,1.1105,45600001.0
2006-07-03 21:42:00,1.11047,1.1105,1.11045,1.1105,114699999.0
2006-07-03 21:43:00,1.1105,1.1105,1.11042,1.11042,176700000.0
2006-07-03 21:44:00,1.11045,1.1105,1.11045,1.1105,131100001.0
2006-07-03 21:45:00,1.11056,1.11085,1.11056,1.11085,103100000.0
2006-07-03 21:46:00,1.11088,1.11091,1.11077,1.11077,124300001.0
2006-07-03 21:47:00,1.11073,1.11077,1.11059,1.11059,99100002.0
2006-07-03 21:48:00,1.11062,1.11069,1.11062,1.11068,119500002.0
2006-07-03 21:49:00,1.11065,1.11075,1.11062,1.11068,58200000.0
2006-07-03 21:50:00,1.11065,1.1107,1.11065,1.1107,105000001.0
2006-07-03 21:51:00,1.1107,1.1107,1.11063,1.11063,198900000.0
2006-07-03 21:52:00,1.11062,1.1107,1.11062,1.1107,115300001.0
2006-07-03 21:53:00,1.11068,1.11068,1.11062,1.11062,184300003.0
2006-07-03 21:54:00,1.1106,1.11065,1.11055,1.11055,133300001.0
2006-07-03 21:55:00,1.1106,1.1106,1.11057,1.1106,41700000.0
2006-07-03 21:56:00,1.11063,1.11063,1.11063,1.11063,12800000.0
2006-07-03 21:57:00,1.11055,1.11068,1.11055,1.11068,21800001.0
2006-07-03 21:58:00,1.11055,1.11068,1.11055,1.11062,25700000.0
2006-07-03 21:59:00,1.1105,1.11065,1.1105,1.1106,176199997.0
2006-07-03 22:00:00,1.11062,1.11069,1.11058,1.11061,270699998.0
2006-07-03 22:01:00,1.11068,1.1107,1.11067,1.11067,293000004.0
2006-07-03 22:02:00,1.11065,1.11075,1.11065,1.11065,392900003.0
2006-07-03 22:03:00,1.11065,1.1107,1.11065,1.1107,116300000.0
2006-07-03 22:04:00,1.11075,1.11075,1.11065,1.1107,132299999.0
2006-07-03 22:05:00,1.1107,1.11075,1.11065,1.11065,83299997.0
2006-07-03 22:06:00,1.11065,1.11075,1.11065,1.1107,141200002.0
2006-07-03 22:07:00,1.11075,1.11075,1.11065,1.11075,115900000.0
2006-07-03 22:08:00,1.11073,1.11075,1.1107,1.11075,104800000.0
2006-07-03 22:09:00,1.11065,1.11075,1.11065,1.11075,169700001.0
2006-07-03 22:10:00,1.11075,1.11075,1.1107,1.1107,63499999.0
2006-07-03 22:11:00,1.1107,1.1107,1.1107,1.1107,81099998.0
2006-07-03 22:12:00,1.1107,1.11075,1.1107,1.1107,162600001.0
2006-07-03 22:13:00,1.1107,1.11075,1.1107,1.1107,34899999.0
2006-07-03 22:14:00,1.11075,1.11075,1.11068,1.11072,88500000.0
2006-07-03 22:15:00,1.11077,1.11077,1.1107,1.11075,187399998.0
2006-07-03 22:16:00,1.11075,1.11078,1.1107,1.11078,206299999.0
2006-07-03 22:17:00,1.1107,1.11075,1.11065,1.11075,24500000.0
2006-07-03 22:18:00,1.11077,1.11087,1.11077,1.11087,105900001.0
2006-07-03 22:19:00,1.11085,1.11095,1.11085,1.1109,24100000.0
2006-07-03 22:20:00,1.1109,1.11095,1.1109,1.11095,82900002.0
2006-07-03 22:21:00,1.11091,1.11091,1.11075,1.11075,209399998.0
2006-07-03 22:22:00,1.11075,1.11085,1.11075,1.11075,128899999.0
2006-07-03 22:23:00,1.1108,1.1108,1.1108,1.1108,131100000.0
2006-07-03 22:24:00,1.1108,1.11085,1.1108,1.11085,154999999.0
2006-07-03 22:25:00,1.11089,1.11099,1.11089,1.11094,72100000.0
2006-07-03 22:26:00,1.111,1.11105,1.111,1.11105,33500000.0
2006-07-03 22:27:00,1.111,1.11105,1.111,1.111,266100002.0
2006-07-03 22:28:00,1.11095,1.11095,1.11095,1.11095,20700001.0
2006-07-03 22:29:00,1.111,1.11105,1.11095,1.11095,168200001.0
2006-07-03 22:30:00,1.11098,1.11103,1.11095,1.11103,114699997.0
2006-07-03 22:31:00,1.1111,1.1111,1.11105,1.11105,36300000.0
2006-07-03 22:32:00,1.11105,1.1111,1.111,1.11103,79200000.0
2006-07-03 22:33:00,1.11105,1.11109,1.11102,1.11103,101900001.0
2006-07-03 22:34:00,1.11095,1.11105,1.11095,1.111,260899999.0
2006-07-03 22:35:00,1.11105,1.11105,1.111,1.111,94900000.0
2006-07-03 22:36:00,1.111,1.111,1.11095,1.11095,101900001.0
2006-07-03 22:37:00,1.11095,1.111,1.1109,1.1109,79000000.0
2006-07-03 22:38:00,1.11095,1.11105,1.11095,1.111,143400001.0
2006-07-03 22:39:00,1.11105,1.11105,1.11095,1.11095,142100001.0
2006-07-03 22:40:00,1.11105,1.11105,1.11095,1.11095,66700000.0
2006-07-03 22:41:00,1.11095,1.11095,1.1109,1.1109,57299998.0
2006-07-03 22:42:00,1.11095,1.11095,1.11095,1.11095,46300000.0
2006-07-03 22:43:00,1.11094,1.11102,1.11087,1.11092,406800003.0
2006-07-03 22:44:00,1.1109,1.11095,1.11085,1.11085,101899998.0
2006-07-03 22:45:00,1.11096,1.11103,1.1109,1.1109,83500001.0
2006-07-03 22:46:00,1.11092,1.11092,1.1108,1.1109,108100000.0
2006-07-03 22:47:00,1.11085,1.11085,1.1108,1.1108,48999999.0
2006-07-03 22:48:00,1.1109,1.1109,1.11085,1.11085,67700000.0
2006-07-03 22:49:00,1.11088,1.11088,1.11075,1.11075,48300001.0
2006-07-03 22:50:00,1.11078,1.11095,1.11076,1.11095,55800000.0
2006-07-03 22:51:00,1.11106,1.11106,1.11092,1.11102,75600000.0
2006-07-03 22:52:00,1.11097,1.11112,1.11088,1.11108,187500001.0
2006-07-03 22:53:00,1.11108,1.11108,1.11081,1.11088,69100000.0
2006-07-03 22:54:00,1.11091,1.11132,1.11083,1.11132,96100000.0
2006-07-03 22:55:00,1.11153,1.11164,1.11143,1.11147,283399999.0
2006-07-03 22:56:00,1.11134,1.11134,1.11098,1.11113,131499999.0
2006-07-03 22:57:00,1.11098,1.11108,1.11083,1.11083,82599999.0
2006-07-03 22:58:00,1.11086,1.11094,1.11064,1.11094,62400000.0
2006-07-03 22:59:00,1.11115,1.11115,1.11085,1.11095,85400001.0
2006-07-03 23:00:00,1.1109,1.11095,1.1109,1.11095,39700001.0
2006-07-03 23:01:00,1.1112,1.1112,1.11088,1.11092,184000002.0
2006-07-03 23:02:00,1.11098,1.11108,1.11098,1.11103,40900000.0
2006-07-03 23:03:00,1.11103,1.11113,1.11088,1.11088,205399997.0
2006-07-03 23:04:00,1.111,1.11108,1.11079,1.11087,152599999.0
2006-07-03 23:05:00,1.11086,1.111,1.11072,1.111,112399997.0
2006-07-03 23:06:00,1.11085,1.11093,1.11056,1.11076,69799998.0
2006-07-03 23:07:00,1.11078,1.1111,1.11069,1.11093,173299999.0
2006-07-03 23:08:00,1.11085,1.11098,1.11062,1.11092,126400001.0
2006-07-03 23:09:00,1.11087,1.11099,1.11087,1.11097,111899998.0
2006-07-03 23:10:00,1.11098,1.1114,1.11085,1.11098,121299997.0
2006-07-03 23:11:00,1.11092,1.11141,1.11083,1.11121,134799999.0
2006-07-03 23:12:00,1.11101,1.11114,1.11094,1.11094,123499997.0
2006-07-03 23:13:00,1.11097,1.11102,1.11074,1.11097,103899997.0
2006-07-03 23:14:00,1.11102,1.11102,1.11089,1.11094,45900001.0
2006-07-03 23:15:00,1.11114,1.11114,1.11079,1.11088,139100000.0
2006-07-03 23:16:00,1.11105,1.1111,1.11081,1.11089,89199999.0
2006-07-03 23:17:00,1.11083,1.11125,1.11082,1.11116,59200000.0
2006-07-03 23:18:00,1.11115,1.11115,1.11074,1.11096,73100000.0
2006-07-03 23:19:00,1.11106,1.11126,1.11099,1.11112,65600000.0
2006-07-03 23:20:00,1.11133,1.11139,1.11095,1.11113,151700002.0
2006-07-03 23:21:00,1.11103,1.11119,1.11092,1.11102,138300000.0
2006-07-03 23:22:00,1.11102,1.11128,1.11093,1.11097,74300000.0
2006-07-03 23:23:00,1.11096,1.11119,1.11089,1.11117,92100000.0
2006-07-03 23:24:00,1.11101,1.1112,1.11101,1.1112,122600002.0
2006-07-03 23:25:00,1.11123,1.11123,1.11094,1.11111,101900003.0
2006-07-03 23:26:00,1.11103,1.11157,1.111,1.11133,101300001.0
2006-07-03 23:27:00,1.11122,1.11143,1.11112,1.11143,34400000.0
2006-07-03 23:28:00,1.11152,1.11155,1.11145,1.11147,168000002.0
2006-07-03 23:29:00,1.11155,1.11155,1.11153,1.11153,24100000.0
2006-07-03 23:30:00,1.1115,1.11155,1.1115,1.1115,46900002.0
2006-07-03 23:31:00,1.1115,1.1115,1.1115,1.1115,54199998.0
2006-07-03 23:32:00,1.11158,1.11165,1.11154,1.11154,133900002.0
2006-07-03 23:33:00,1.11147,1.11155,1.11147,1.11155,81200000.0
2006-07-03 23:34:00,1.1115,1.11151,1.1114,1.11147,44700000.0
2006-07-03 23:35:00,1.1113,1.11146,1.1113,1.11146,70900000.0
2006-07-03 23:36:00,1.11145,1.1115,1.11145,1.1115,41700000.0
2006-07-03 23:37:00,1.11145,1.1115,1.11145,1.1115,37600001.0
2006-07-03 23:38:00,1.11142,1.11155,1.11142,1.1115,57100000.0
2006-07-03 23:39:00,1.11148,1.11157,1.11148,1.11157,47900000.0
2006-07-03 23:40:00,1.11157,1.11157,1.11155,1.11155,4900000.0
2006-07-03 23:41:00,1.1116,1.11165,1.11155,1.11155,75100001.0
2006-07-03 23:42:00,1.11158,1.1116,1.11147,1.11153,117399999.0
2006-07-03 23:43:00,1.1115,1.11155,1.1115,1.1115,77400001.0
2006-07-03 23:44:00,1.1115,1.11155,1.11145,1.11148,96000000.0
2006-07-03 23:45:00,1.11158,1.11158,1.11145,1.1115,104500001.0
2006-07-03 23:46:00,1.11145,1.11145,1.11145,1.11145,29100000.0
2006-07-03 23:47:00,1.1115,1.1115,1.1115,1.1115,1600000.0
2006-07-03 23:48:00,1.1115,1.1115,1.11145,1.11145,100300000.0
2006-07-03 23:49:00,1.11145,1.1115,1.11142,1.11145,65000000.0
2006-07-03 23:50:00,1.11155,1.11155,1.11155,1.11155,13900000.0
2006-07-03 23:51:00,1.1115,1.11155,1.11143,1.11143,95000001.0
2006-07-03 23:52:00,1.11142,1.1115,1.11142,1.11145,39200000.0
2006-07-03 23:53:00,1.11148,1.11155,1.11145,1.1115,93300001.0
2006-07-03 23:54:00,1.1115,1.1115,1.1115,1.1115,18300001.0
2006-07-03 23:55:00,1.11162,1.11215,1.11162,1.11215,109900000.0
2006-07-03 23:56:00,1.11203,1.11214,1.11198,1.11198,106500001.0
2006-07-03 23:57:00,1.11195,1.11195,1.11195,1.11195,29500000.0
2006-07-03 23:58:00,1.11195,1.11205,1.11193,1.11203,48300001.0
2006-07-03 23:59:00,1.11195,1.11198,1.11195,1.11198,51700001.0
2006-07-04 00:00:00,1.11205,1.11205,1.112,1.112,77000001.0
2006-07-04 00:01:00,1.11187,1.11201,1.11178,1.11201,62899999.0
2006-07-04 00:02:00,1.1121,1.1121,1.11192,1.11199,85000002.0
2006-07-04 00:03:00,1.11185,1.11195,1.11185,1.11195,22300000.0
2006-07-04 00:04:00,1.11195,1.11198,1.11185,1.1119,79099999.0
2006-07-04 00:05:00,1.11185,1.11195,1.11185,1.11195,95400000.0
2006-07-04 00:06:00,1.1119,1.11193,1.11187,1.11187,54100001.0
2006-07-04 00:07:00,1.1119,1.1119,1.11185,1.11185,12800000.0
2006-07-04 00:08:00,1.11193,1.11193,1.11185,1.11193,44800000.0
2006-07-04 00:09:00,1.1119,1.11203,1.11187,1.11203,122499999.0
2006-07-04 00:10:00,1.112,1.11205,1.112,1.112,22800001.0
2006-07-04 00:11:00,1.11198,1.11198,1.1119,1.11198,65000001.0
2006-07-04 00:12:00,1.11203,1.11203,1.11187,1.11192,134000001.0
2006-07-04 00:13:00,1.1119,1.11195,1.11187,1.11195,61399999.0
2006-07-04 00:14:00,1.11188,1.11195,1.11185,1.1119,237400002.0
2006-07-04 00:15:00,1.11194,1.11211,1.11192,1.11205,110500000.0
2006-07-04 00:16:00,1.11207,1.11207,1.11203,1.11205,79200002.0
2006-07-04 00:17:00,1.11212,1.11212,1.11212,1.11212,3200000.0
2006-07-04 00:18:00,1.11213,1.11213,1.112,1.112,71100000.0
2006-07-04 00:19:00,1.112,1.11205,1.11195,1.11205,62700000.0
2006-07-04 00:20:00,1.112,1.11205,1.11193,1.112,65600001.0
2006-07-04 00:21:00,1.112,1.11205,1.11195,1.11205,84000003.0
2006-07-04 00:22:00,1.11205,1.11205,1.11193,1.11197,53099999.0
2006-07-04 00:23:00,1.11198,1.112,1.11188,1.11192,125500000.0
2006-07-04 00:24:00,1.11195,1.11195,1.11185,1.1119,107100000.0
2006-07-04 00:25:00,1.11187,1.11195,1.11183,1.1119,81599999.0
2006-07-04 00:26:00,1.1119,1.1119,1.11185,1.11185,16700000.0
2006-07-04 00:27:00,1.1119,1.1119,1.11185,1.1119,77700001.0
2006-07-04 00:28:00,1.1119,1.1119,1.11185,1.1119,73499999.0
2006-07-04 00:29:00,1.11187,1.11195,1.11185,1.11185,70899999.0
2006-07-04 00:30:00,1.11189,1.11208,1.11189,1.11208,26200000.0
2006-07-04 00:31:00,1.1122,1.11225,1.11215,1.11215,43400001.0
2006-07-04 00:32:00,1.1122,1.1122,1.1122,1.1122,20500000.0
2006-07-04 00:33:00,1.11218,1.1122,1.11218,1.1122,6400000.0
2006-07-04 00:34:00,1.11225,1.11227,1.11213,1.11225,70300000.0
2006-07-04 00:35:00,1.11223,1.11223,1.1122,1.1122,43099999.0
2006-07-04 00:36:00,1.11213,1.11225,1.11213,1.11213,54799999.0
2006-07-04 00:37:00,1.11218,1.11225,1.11218,1.11225,58300001.0
2006-07-04 00:38:00,1.11211,1.11213,1.11199,1.11199,74999999.0
2006-07-04 00:39:00,1.11195,1.11195,1.11193,1.11193,36899999.0
2006-07-04 00:40:00,1.11197,1.11203,1.11197,1.112,57399999.0
2006-07-04 00:41:00,1.112,1.11205,1.112,1.11205,5600000.0
2006-07-04 00:42:00,1.11205,1.11205,1.112,1.112,2500000.0
2006-07-04 00:43:00,1.112,1.11213,1.11195,1.11213,170599999.0
2006-07-04 00:44:00,1.11205,1.11213,1.11205,1.1121,36700000.0
2006-07-04 00:45:00,1.1121,1.11215,1.11203,1.1121,127500001.0
2006-07-04 00:46:00,1.11215,1.11215,1.11215,1.11215,10400000.0
2006-07-04 00:47:00,1.1121,1.11215,1.11203,1.1121,120899999.0
2006-07-04 00:48:00,1.11205,1.11215,1.11205,1.11215,64300001.0
2006-07-04 00:49:00,1.11213,1.11215,1.11205,1.11205,76400000.0
2006-07-04 00:50:00,1.11219,1.1123,1.11212,1.11212,162400001.0
2006-07-04 00:51:00,1.1121,1.11215,1.11202,1.11202,29500000.0
2006-07-04 00:52:00,1.1121,1.1121,1.11205,1.11205,89800001.0
2006-07-04 00:53:00,1.11205,1.1121,1.11205,1.1121,48500000.0
2006-07-04 00:54:00,1.11213,1.11213,1.11195,1.11196,113099997.0
2006-07-04 00:55:00,1.1119,1.11195,1.11185,1.11185,57600000.0
2006-07-04 00:56:00,1.11187,1.1119,1.11183,1.11187,96599999.0
2006-07-04 00:57:00,1.1119,1.11195,1.11183,1.11193,128800001.0
2006-07-04 00:58:00,1.11185,1.1119,1.11185,1.1119,8000000.0
2006-07-04 00:59:00,1.1119,1.11195,1.1119,1.1119,87799998.0
2006-07-04 01:00:00,1.11188,1.11192,1.11176,1.11182,71299998.0
2006-07-04 01:01:00,1.11175,1.11175,1.11165,1.1117,88600001.0
2006-07-04 01:02:00,1.1117,1.11175,1.11165,1.1117,43199999.0
2006-07-04 01:03:00,1.11175,1.11175,1.11163,1.11175,40300000.0
2006-07-04 01:04:00,1.1117,1.11175,1.11165,1.1117,109799999.0
2006-07-04 01:05:00,1.11175,1.11175,1.11155,1.1117,122800002.0
2006-07-04 01:06:00,1.11165,1.11165,1.11165,1.11165,10400000.0
2006-07-04 01:07:00,1.1117,1.1117,1.1117,1.1117,3800000.0
2006-07-04 01:08:00,1.1117,1.11175,1.11165,1.11175,156600004.0
2006-07-04 01:09:00,1.11175,1.11175,1.11175,1.11175,800000.0
2006-07-04 01:10:00,1.11172,1.11172,1.11172,1.11172,800000.0
2006-07-04 01:11:00,1.1117,1.1117,1.1117,1.1117,12000000.0
2006-07-04 01:12:00,1.11179,1.11179,1.11165,1.11174,126100001.0
2006-07-04 01:13:00,1.1117,1.1117,1.1117,1.1117,800000.0
2006-07-04 01:14:00,1.11165,1.11165,1.11165,1.11165,9000000.0
2006-07-04 01:15:00,1.1117,1.1117,1.11165,1.11165,55900001.0
2006-07-04 01:16:00,1.11168,1.1117,1.11162,1.11165,138600002.0
2006-07-04 01:17:00,1.1117,1.1117,1.11165,1.1117,47899999.0
2006-07-04 01:18:00,1.11175,1.11175,1.11175,1.11175,4000000.0
2006-07-04 01:19:00,1.1117,1.1117,1.1117,1.1117,51100000.0
2006-07-04 01:20:00,1.11162,1.1117,1.11162,1.1117,47800001.0
2006-07-04 01:21:00,1.11171,1.11175,1.11171,1.11174,79800001.0
2006-07-04 01:22:00,1.1118,1.1118,1.1118,1.1118,25500000.0
2006-07-04 01:23:00,1.11177,1.11177,1.11175,1.11175,13700000.0
2006-07-04 01:24:00,1.1117,1.1117,1.11162,1.11162,1600000.0
2006-07-04 01:25:00,1.1117,1.11173,1.11165,1.11173,30700000.0
2006-07-04 01:26:00,1.1117,1.1117,1.1117,1.1117,500000.0
2006-07-04 01:27:00,1.1117,1.1117,1.11163,1.11165,45400000.0
2006-07-04 01:28:00,1.11175,1.11175,1.11168,1.11168,10400000.0
2006-07-04 01:29:00,1.11175,1.11175,1.11163,1.1117,148400000.0
2006-07-04 01:30:00,1.11163,1.11165,1.11163,1.11165,19300000.0
2006-07-04 01:31:00,1.1117,1.1117,1.11165,1.1117,70400000.0
2006-07-04 01:32:00,1.1117,1.11175,1.1117,1.11175,2200000.0
2006-07-04 01:33:00,1.1117,1.1117,1.11168,1.11168,45000001.0
2006-07-04 01:34:00,1.1117,1.1117,1.11165,1.11165,16600000.0
2006-07-04 01:35:00,1.11175,1.11175,1.1117,1.1117,11200000.0
2006-07-04 01:36:00,1.11172,1.11172,1.11159,1.11161,14400000.0
2006-07-04 01:37:00,1.11152,1.1116,1.11152,1.1116,4500000.0
2006-07-04 01:38:00,1.11158,1.11179,1.11158,1.1117,156799998.0
2006-07-04 01:39:00,1.11168,1.11175,1.11167,1.11175,36800001.0
2006-07-04 01:40:00,1.1116,1.11173,1.1116,1.11173,4000000.0
2006-07-04 01:41:00,1.11175,1.11175,1.11172,1.11172,4200000.0
2006-07-04 01:42:00,1.1117,1.1117,1.1117,1.1117,54700001.0
2006-07-04 01:43:00,1.1117,1.11177,1.1117,1.1117,54699999.0
2006-07-04 01:44:00,1.11167,1.1117,1.11165,1.1117,42600001.0
2006-07-04 01:45:00,1.1117,1.1117,1.1117,1.1117,41900001.0
2006-07-04 01:46:00,1.11162,1.11166,1.11161,1.11161,114400002.0
2006-07-04 01:47:00,1.11163,1.11168,1.11161,1.11161,98400000.0
2006-07-04 01:48:00,1.1117,1.1119,1.11169,1.11187,59899997.0
2006-07-04 01:49:00,1.11195,1.11195,1.1119,1.1119,25600000.0
2006-07-04 01:50:00,1.11187,1.11195,1.11187,1.11195,11900000.0
2006-07-04 01:51:00,1.1118,1.11194,1.1118,1.11191,56900000.0
2006-07-04 01:52:00,1.1119,1.1119,1.11182,1.11188,109000002.0
2006-07-04 01:53:00,1.11183,1.11188,1.11183,1.11188,16000000.0
2006-07-04 01:54:00,1.11197,1.11217,1.11185,1.11185,91599999.0
2006-07-04 01:55:00,1.1117,1.11185,1.1117,1.11185,40700000.0
2006-07-04 01:56:00,1.1118,1.1118,1.1118,1.1118,18300000.0
2006-07-04 01:57:00,1.11185,1.11185,1.11173,1.11175,125000001.0
2006-07-04 01:58:00,1.1118,1.11187,1.11166,1.11166,191499998.0
2006-07-04 01:59:00,1.11172,1.11183,1.11172,1.11183,43500002.0
2006-07-04 02:00:00,1.1118,1.11186,1.1117,1.1118,82600000.0
2006-07-04 02:01:00,1.11193,1.11193,1.11193,1.11193,40200001.0
2006-07-04 02:02:00,1.11188,1.11188,1.11182,1.11187,85499998.0
2006-07-04 02:03:00,1.11188,1.11195,1.1118,1.11192,76900000.0
2006-07-04 02:04:00,1.1119,1.1119,1.11187,1.11187,61799999.0
2006-07-04 02:05:00,1.11195,1.11195,1.11183,1.1119,128900002.0
2006-07-04 02:06:00,1.11181,1.11191,1.11181,1.11191,101700002.0
2006-07-04 02:07:00,1.11195,1.11195,1.11183,1.11185,48800000.0
2006-07-04 02:08:00,1.11192,1.11208,1.11192,1.11204,120200001.0
2006-07-04 02:09:00,1.1121,1.1121,1.11205,1.11205,8000000.0
2006-07-04 02:10:00,1.11208,1.11222,1.11208,1.11218,85800002.0
2006-07-04 02:11:00,1.1122,1.1122,1.11215,1.1122,107200001.0
2006-07-04 02:12:00,1.11218,1.11218,1.11218,1.11218,13600000.0
2006-07-04 02:13:00,1.11215,1.11221,1.11214,1.11214,14400000.0
2006-07-04 02:14:00,1.11218,1.1123,1.11215,1.11222,68300002.0
2006-07-04 02:15:00,1.11225,1.11225,1.11215,1.11225,77800000.0
2006-07-04 02:16:00,1.11208,1.11208,1.11199,1.11205,43000000.0
2006-07-04 02:17:00,1.11214,1.11215,1.11204,1.11215,94600002.0
2006-07-04 02:18:00,1.11219,1.11223,1.11219,1.11223,26800000.0
2006-07-04 02:19:00,1.11222,1.11239,1.1122,1.11239,160799999.0
2006-07-04 02:20:00,1.11235,1.11248,1.11235,1.11245,94500000.0
2006-07-04 02:21:00,1.11235,1.1124,1.11235,1.1124,22300000.0
2006-07-04 02:22:00,1.1124,1.11245,1.11235,1.11245,78999999.0
2006-07-04 02:23:00,1.11238,1.11245,1.1123,1.11245,105400000.0
2006-07-04 02:24:00,1.1124,1.1124,1.11235,1.11235,12100000.0
2006-07-04 02:25:00,1.11235,1.11242,1.11235,1.11242,34900000.0
2006-07-04 02:26:00,1.1124,1.1124,1.11235,1.11235,7000000.0
2006-07-04 02:27:00,1.1124,1.1124,1.1124,1.1124,27900000.0
2006-07-04 02:28:00,1.1124,1.1124,1.1124,1.1124,19299999.0
2006-07-04 02:29:00,1.11234,1.11242,1.11217,1.11217,138099999.0
2006-07-04 02:30:00,1.11211,1.11211,1.11201,1.11201,153100003.0
2006-07-04 02:31:00,1.11203,1.11222,1.11203,1.11222,81800001.0
2006-07-04 02:32:00,1.11237,1.11238,1.11235,1.11238,32600000.0
2006-07-04 02:33:00,1.11245,1.11245,1.1124,1.1124,29400000.0
2006-07-04 02:34:00,1.1124,1.1124,1.11235,1.1124,175100000.0
2006-07-04 02:35:00,1.11245,1.11245,1.11235,1.11235,15300000.0
2006-07-04 02:36:00,1.11237,1.11237,1.11232,1.11232,4000000.0
2006-07-04 02:37:00,1.11238,1.11238,1.11232,1.11232,21600001.0
2006-07-04 02:38:00,1.11234,1.11237,1.1123,1.11232,74000000.0
2006-07-04 02:39:00,1.1123,1.1123,1.1122,1.11228,32400000.0
2006-07-04 02:40:00,1.11213,1.11215,1.11213,1.11215,9600000.0
2006-07-04 02:41:00,1.1122,1.1122,1.11202,1.11208,27200000.0
2006-07-04 02:42:00,1.1121,1.11215,1.1121,1.11215,42800000.0
2006-07-04 02:43:00,1.11215,1.11215,1.1121,1.1121,136200003.0
2006-07-04 02:44:00,1.11205,1.1121,1.11205,1.1121,37800000.0
2006-07-04 02:45:00,1.1121,1.1121,1.11189,1.11189,69500001.0
2006-07-04 02:46:00,1.11185,1.11185,1.11185,1.11185,33200001.0
2006-07-04 02:47:00,1.11181,1.11181,1.11172,1.11172,37099999.0
2006-07-04 02:48:00,1.11169,1.11173,1.11156,1.11168,163400004.0
2006-07-04 02:49:00,1.11175,1.11175,1.1117,1.1117,14400000.0
2006-07-04 02:50:00,1.11168,1.11168,1.11168,1.11168,32700001.0
2006-07-04 02:51:00,1.11171,1.11188,1.11171,1.11181,12800000.0
2006-07-04 02:52:00,1.11186,1.11195,1.11182,1.11183,64000000.0
2006-07-04 02:53:00,1.1117,1.11189,1.1117,1.11189,87000000.0
2006-07-04 02:54:00,1.11197,1.11203,1.11197,1.11203,7300000.0
2006-07-04 02:55:00,1.11217,1.11244,1.11217,1.1123,76900001.0
2006-07-04 02:56:00,1.11235,1.11235,1.1123,1.1123,45200001.0
2006-07-04 02:57:00,1.11237,1.11237,1.11208,1.11208,56799999.0
2006-07-04 02:58:00,1.11196,1.1121,1.11192,1.1121,153300006.0
2006-07-04 02:59:00,1.11208,1.11216,1.11199,1.11205,99600000.0
2006-07-04 03:00:00,1.1121,1.11215,1.112,1.11215,58400001.0
2006-07-04 03:01:00,1.1121,1.1121,1.1121,1.1121,30399999.0
2006-07-04 03:02:00,1.1121,1.11212,1.11196,1.11207,143900001.0
2006-07-04 03:03:00,1.11201,1.11201,1.11187,1.11191,88600001.0
2006-07-04 03:04:00,1.11195,1.11195,1.11183,1.11183,175200000.0
2006-07-04 03:05:00,1.11181,1.11181,1.11157,1.11157,102800001.0
2006-07-04 03:06:00,1.1117,1.11175,1.11166,1.11171,115400002.0
2006-07-04 03:07:00,1.11168,1.11168,1.11168,1.11168,22299999.0
2006-07-04 03:08:00,1.1117,1.1117,1.11165,1.11165,8800000.0
2006-07-04 03:09:00,1.1117,1.11175,1.11165,1.1117,112599999.0
2006-07-04 03:10:00,1.11167,1.11167,1.11167,1.11167,7200000.0
2006-07-04 03:11:00,1.11175,1.11175,1.11165,1.11165,15100000.0
2006-07-04 03:12:00,1.1117,1.11175,1.1117,1.11172,74200001.0
2006-07-04 03:13:00,1.11177,1.11177,1.11162,1.11165,57200000.0
2006-07-04 03:14:00,1.1117,1.11175,1.11165,1.11165,94800001.0
2006-07-04 03:15:00,1.11165,1.1117,1.11163,1.11163,19200000.0
2006-07-04 03:16:00,1.11177,1.11191,1.11177,1.11191,16700000.0
2006-07-04 03:17:00,1.11193,1.11195,1.11185,1.11185,34600000.0
2006-07-04 03:18:00,1.11192,1.11192,1.11169,1.11176,88800001.0
2006-07-04 03:19:00,1.11165,1.1117,1.11165,1.1117,50100002.0
2006-07-04 03:20:00,1.11175,1.11175,1.1117,1.1117,12000000.0
2006-07-04 03:21:00,1.11172,1.11175,1.11165,1.11175,71900002.0
2006-07-04 03:22:00,1.1117,1.1117,1.11162,1.1117,93199998.0
2006-07-04 03:23:00,1.11163,1.11177,1.11163,1.1117,82100000.0
2006-07-04 03:24:00,1.11167,1.1117,1.11167,1.1117,35100001.0
2006-07-04 03:25:00,1.1117,1.11175,1.11165,1.11173,33800001.0
2006-07-04 03:26:00,1.11173,1.11175,1.11165,1.1117,105399999.0
2006-07-04 03:27:00,1.11168,1.1117,1.11168,1.1117,4000000.0
2006-07-04 03:28:00,1.1117,1.1117,1.1117,1.1117,7200000.0
2006-07-04 03:29:00,1.1117,1.1117,1.1116,1.11163,84500000.0
2006-07-04 03:30:00,1.11174,1.11196,1.11174,1.11185,112800000.0
2006-07-04 03:31:00,1.11183,1.11183,1.11164,1.1118,110600001.0
2006-07-04 03:32:00,1.1118,1.1118,1.1118,1.1118,33100001.0
2006-07-04 03:33:00,1.11172,1.1119,1.11172,1.1119,32600000.0
2006-07-04 03:34:00,1.11188,1.11195,1.11188,1.11195,43699999.0
2006-07-04 03:35:00,1.11185,1.1119,1.11185,1.1119,60500002.0
2006-07-04 03:36:00,1.11183,1.11195,1.11183,1.11195,39599999.0
2006-07-04 03:37:00,1.1119,1.1119,1.1119,1.1119,18299999.0
2006-07-04 03:38:00,1.11185,1.11195,1.11185,1.11195,14400000.0
2006-07-04 03:39:00,1.11188,1.1119,1.11181,1.11188,50500000.0
2006-07-04 03:40:00,1.11183,1.11191,1.11173,1.11173,80499999.0
2006-07-04 03:41:00,1.1117,1.11175,1.11165,1.11175,89499999.0
2006-07-04 03:42:00,1.11165,1.1117,1.11165,1.1117,8800000.0
2006-07-04 03:43:00,1.11171,1.11171,1.1115,1.1115,84400001.0
2006-07-04 03:44:00,1.11163,1.11163,1.1116,1.1116,35500000.0
2006-07-04 03:45:00,1.11169,1.1118,1.11166,1.11166,101499999.0
2006-07-04 03:46:00,1.11166,1.11167,1.11166,1.11167,27900001.0
2006-07-04 03:47:00,1.11163,1.11163,1.11155,1.1116,53200000.0
2006-07-04 03:48:00,1.11155,1.11165,1.11131,1.11131,68599999.0
2006-07-04 03:49:00,1.11135,1.11144,1.11129,1.11129,56100000.0
2006-07-04 03:50:00,1.11123,1.11136,1.11123,1.11136,95900001.0
2006-07-04 03:51:00,1.1113,1.1113,1.1113,1.1113,11200000.0
2006-07-04 03:52:00,1.11125,1.11125,1.11125,1.11125,800000.0
2006-07-04 03:53:00,1.11135,1.11135,1.11125,1.11135,107300002.0
2006-07-04 03:54:00,1.1113,1.1113,1.11125,1.1113,83200002.0
2006-07-04 03:55:00,1.11125,1.11133,1.11124,1.11133,73600000.0
2006-07-04 03:56:00,1.11123,1.11134,1.1112,1.1112,39799999.0
2006-07-04 03:57:00,1.11121,1.11127,1.11104,1.11107,121700002.0
2006-07-04 03:58:00,1.11098,1.11108,1.11098,1.11108,37300001.0
2006-07-04 03:59:00,1.11108,1.11108,1.11105,1.11105,10600000.0
2006-07-04 04:00:00,1.1111,1.11119,1.11107,1.11107,51400000.0
2006-07-04 04:01:00,1.1111,1.1111,1.11092,1.11092,82200001.0
2006-07-04 04:02:00,1.11105,1.11105,1.11105,1.11105,4800000.0
2006-07-04 04:03:00,1.11098,1.11114,1.11098,1.11102,42400000.0
2006-07-04 04:04:00,1.11108,1.11108,1.11102,1.11102,25700000.0
2006-07-04 04:05:00,1.11103,1.11114,1.11097,1.11114,88600000.0
2006-07-04 04:06:00,1.11112,1.11112,1.11102,1.1111,35000000.0
2006-07-04 04:07:00,1.11107,1.11113,1.11099,1.11113,81700001.0
2006-07-04 04:08:00,1.1112,1.11122,1.11109,1.11112,78100000.0
2006-07-04 04:09:00,1.11112,1.11115,1.1111,1.11112,119100000.0
2006-07-04 04:10:00,1.11113,1.11127,1.11112,1.11127,136600003.0
2006-07-04 04:11:00,1.11129,1.11136,1.11129,1.11136,31600001.0
2006-07-04 04:12:00,1.11145,1.11148,1.1113,1.11139,176000004.0
2006-07-04 04:13:00,1.11145,1.11145,1.1114,1.1114,12600000.0
2006-07-04 04:14:00,1.1114,1.11145,1.11135,1.11135,63499999.0
2006-07-04 04:15:00,1.11142,1.11151,1.11138,1.11142,33000001.0
2006-07-04 04:16:00,1.11145,1.1115,1.11145,1.1115,80000000.0
2006-07-04 04:17:00,1.11133,1.11133,1.11125,1.11125,15100000.0
2006-07-04 04:18:00,1.11124,1.11128,1.11124,1.11128,29500000.0
2006-07-04 04:19:00,1.11125,1.11135,1.1111,1.1111,87100000.0
2006-07-04 04:20:00,1.11135,1.11135,1.1113,1.1113,4800000.0
2006-07-04 04:21:00,1.11125,1.1113,1.1112,1.11128,139700000.0
2006-07-04 04:22:00,1.11128,1.1114,1.11127,1.11139,106899999.0
2006-07-04 04:23:00,1.11145,1.11161,1.11145,1.11161,131400000.0
2006-07-04 04:24:00,1.11169,1.11189,1.11169,1.11183,6800000.0
2006-07-04 04:25:00,1.1119,1.1119,1.1119,1.1119,31099999.0
2006-07-04 04:26:00,1.11185,1.11185,1.11185,1.11185,1600000.0
2006-07-04 04:27:00,1.1119,1.11198,1.1119,1.11198,47200002.0
2006-07-04 04:28:00,1.11187,1.11206,1.11187,1.11206,63700001.0
2006-07-04 04:29:00,1.11206,1.11206,1.11186,1.11195,112999999.0
2006-07-04 04:30:00,1.112,1.11206,1.11194,1.11199,132999999.0
2006-07-04 04:31:00,1.11192,1.11192,1.11179,1.11187,47200000.0
2006-07-04 04:32:00,1.11182,1.11193,1.11182,1.1119,74500000.0
2006-07-04 04:33:00,1.11185,1.1119,1.1118,1.11185,93099999.0
2006-07-04 04:34:00,1.1119,1.11195,1.11185,1.1119,50599999.0
2006-07-04 04:35:00,1.11192,1.11192,1.1119,1.1119,41400000.0
2006-07-04 04:36:00,1.1119,1.11197,1.1119,1.11196,64400000.0
2006-07-04 04:37:00,1.1119,1.11192,1.1119,1.11192,42400001.0
2006-07-04 04:38:00,1.1119,1.11195,1.11187,1.1119,130900003.0
2006-07-04 04:39:00,1.11188,1.1119,1.11188,1.1119,4000000.0
2006-07-04 04:40:00,1.11188,1.1119,1.11185,1.11185,51100000.0
2006-07-04 04:41:00,1.1119,1.1119,1.11185,1.11185,67099998.0
2006-07-04 04:42:00,1.1119,1.1119,1.1119,1.1119,77500000.0
2006-07-04 04:43:00,1.11188,1.1119,1.11173,1.1118,162700001.0
2006-07-04 04:44:00,1.1118,1.1118,1.1118,1.1118,12900000.0
2006-07-04 04:45:00,1.11175,1.11175,1.11175,1.11175,29600000.0
2006-07-04 04:46:00,1.1118,1.11183,1.11175,1.1118,66900000.0
2006-07-04 04:47:00,1.11175,1.11185,1.11175,1.11177,59999999.0
2006-07-04 04:48:00,1.1118,1.1118,1.11175,1.11175,23400000.0
2006-07-04 04:49:00,1.11177,1.11177,1.11139,1.11139,82000001.0
2006-07-04 04:50:00,1.11133,1.11141,1.11132,1.11134,33900000.0
2006-07-04 04:51:00,1.11137,1.11137,1.11114,1.11136,95600002.0
2006-07-04 04:52:00,1.11144,1.11157,1.1114,1.11147,176200001.0
2006-07-04 04:53:00,1.11141,1.11146,1.11136,1.11141,159200002.0
2006-07-04 04:54:00,1.11141,1.11148,1.11139,1.11148,72700002.0
2006-07-04 04:55:00,1.11145,1.11155,1.11145,1.11152,71100000.0
2006-07-04 04:56:00,1.11145,1.11159,1.11144,1.11157,36200000.0
2006-07-04 04:57:00,1.11163,1.11163,1.11149,1.11152,55699999.0
2006-07-04 04:58:00,1.11157,1.11163,1.11157,1.11163,38400000.0
2006-07-04 04:59:00,1.11167,1.1117,1.11162,1.11167,124000000.0
2006-07-04 05:00:00,1.1117,1.1117,1.1116,1.1116,7200000.0
2006-07-04 05:01:00,1.11166,1.11175,1.11157,1.11175,75300000.0
2006-07-04 05:02:00,1.11175,1.11175,1.11155,1.11155,166800001.0
2006-07-04 05:03:00,1.11148,1.11148,1.11133,1.11144,152900002.0
2006-07-04 05:04:00,1.11131,1.11138,1.11129,1.11138,80600000.0
2006-07-04 05:05:00,1.11152,1.11171,1.11152,1.11166,55500000.0
2006-07-04 05:06:00,1.1117,1.1117,1.1117,1.1117,5600000.0
2006-07-04 05:07:00,1.11178,1.11178,1.11162,1.1117,83000002.0
2006-07-04 05:08:00,1.1117,1.1117,1.1117,1.1117,3200000.0
2006-07-04 05:09:00,1.11168,1.11168,1.1116,1.11161,114500001.0
2006-07-04 05:10:00,1.11165,1.1117,1.11162,1.11168,102100000.0
2006-07-04 05:11:00,1.11168,1.11168,1.11159,1.11159,13100000.0
2006-07-04 05:12:00,1.11165,1.11165,1.1116,1.11162,22900000.0
2006-07-04 05:13:00,1.11152,1.11162,1.11152,1.11158,62999998.0
2006-07-04 05:14:00,1.11164,1.11168,1.11161,1.11168,22300000.0
2006-07-04 05:15:00,1.11165,1.1117,1.11163,1.11163,69399999.0
2006-07-04 05:16:00,1.11175,1.11177,1.11165,1.11165,153900001.0
2006-07-04 05:17:00,1.1117,1.11172,1.11165,1.11165,49399999.0
2006-07-04 05:18:00,1.11168,1.11175,1.11168,1.1117,51300000.0
2006-07-04 05:19:00,1.1117,1.1117,1.11162,1.11162,19899999.0
2006-07-04 05:20:00,1.11178,1.11178,1.11165,1.1117,35100000.0
2006-07-04 05:21:00,1.11166,1.11166,1.11164,1.11164,46700001.0
2006-07-04 05:22:00,1.1116,1.1116,1.11155,1.1116,39300000.0
2006-07-04 05:23:00,1.11158,1.11165,1.11155,1.11158,99700001.0
2006-07-04 05:24:00,1.11165,1.11165,1.11165,1.11165,3200000.0
2006-07-04 05:25:00,1.1116,1.1116,1.1116,1.1116,19700001.0
2006-07-04 05:26:00,1.1116,1.11165,1.11155,1.11155,41599999.0
2006-07-04 05:27:00,1.11155,1.1116,1.11155,1.1116,28700000.0
2006-07-04 05:28:00,1.1116,1.1116,1.1116,1.1116,19900000.0
2006-07-04 05:29:00,1.1116,1.1116,1.11155,1.11157,80600001.0
2006-07-04 05:30:00,1.11152,1.1116,1.11152,1.11155,223600002.0
2006-07-04 05:31:00,1.1116,1.11165,1.11152,1.1116,84300000.0
2006-07-04 05:32:00,1.11165,1.11165,1.11165,1.11165,29500000.0
2006-07-04 05:33:00,1.1116,1.1116,1.1116,1.1116,15100000.0
2006-07-04 05:34:00,1.11155,1.1116,1.11152,1.11152,84500001.0
2006-07-04 05:35:00,1.1116,1.1116,1.11158,1.11158,13500000.0
2006-07-04 05:36:00,1.1116,1.11165,1.1116,1.11165,28200000.0
2006-07-04 05:37:00,1.11155,1.1116,1.11155,1.1116,10400000.0
2006-07-04 05:38:00,1.1116,1.11165,1.1115,1.1115,79799999.0
2006-07-04 05:39:00,1.1116,1.11163,1.11152,1.11157,177899998.0
2006-07-04 05:40:00,1.11148,1.11155,1.11145,1.1115,33100000.0
2006-07-04 05:41:00,1.11153,1.11155,1.1115,1.11155,87800001.0
2006-07-04 05:42:00,1.11155,1.11155,1.1115,1.1115,117200001.0
2006-07-04 05:43:00,1.11142,1.11158,1.11142,1.11158,7000000.0
2006-07-04 05:44:00,1.11145,1.11155,1.11145,1.11148,23900000.0
2006-07-04 05:45:00,1.1114,1.11155,1.1114,1.11145,139899999.0
2006-07-04 05:46:00,1.11151,1.11161,1.11151,1.11153,89600002.0
2006-07-04 05:47:00,1.1115,1.11152,1.11142,1.1115,88899999.0
2006-07-04 05:48:00,1.11145,1.1115,1.11145,1.1115,1400000.0
2006-07-04 05:49:00,1.1115,1.11153,1.1115,1.11153,51500001.0
2006-07-04 05:50:00,1.11145,1.11152,1.11145,1.1115,65100001.0
2006-07-04 05:51:00,1.1114,1.11155,1.1114,1.11145,116300001.0
2006-07-04 05:52:00,1.11155,1.11155,1.11142,1.11142,108600000.0
2006-07-04 05:53:00,1.11148,1.11155,1.1114,1.11155,119600000.0
2006-07-04 05:54:00,1.11155,1.11155,1.1115,1.1115,21500001.0
2006-07-04 05:55:00,1.1115,1.11152,1.11145,1.11152,92500000.0
2006-07-04 05:56:00,1.11147,1.1115,1.11147,1.1115,58399999.0
2006-07-04 05:57:00,1.11143,1.11147,1.1114,1.11142,92000001.0
2006-07-04 05:58:00,1.11143,1.11154,1.11143,1.11144,144299999.0
2006-07-04 05:59:00,1.11145,1.11145,1.11145,1.11145,14400000.0
2006-07-04 06:00:00,1.11146,1.11146,1.1114,1.1114,36800000.0
2006-07-04 06:01:00,1.1114,1.11145,1.1113,1.1114,67800001.0
2006-07-04 06:02:00,1.11139,1.11162,1.11139,1.11153,91100000.0
2006-07-04 06:03:00,1.11155,1.11162,1.11155,1.1116,196499998.0
2006-07-04 06:04:00,1.11157,1.1116,1.11155,1.11155,60000000.0
2006-07-04 06:05:00,1.11165,1.11165,1.11152,1.11155,67700001.0
2006-07-04 06:06:00,1.1116,1.1116,1.11155,1.11155,89800000.0
2006-07-04 06:07:00,1.11165,1.11165,1.11155,1.11165,48100000.0
2006-07-04 06:08:00,1.1116,1.11165,1.11158,1.11162,143800003.0
2006-07-04 06:09:00,1.1116,1.1116,1.11155,1.11155,37500000.0
2006-07-04 06:10:00,1.11167,1.11167,1.1115,1.11162,129800001.0
2006-07-04 06:11:00,1.11155,1.11165,1.11155,1.11158,75100000.0
2006-07-04 06:12:00,1.11155,1.1116,1.1115,1.1115,122900000.0
2006-07-04 06:13:00,1.11155,1.1116,1.11155,1.1116,24700000.0
2006-07-04 06:14:00,1.1116,1.1116,1.11155,1.1116,111500001.0
2006-07-04 06:15:00,1.1116,1.11165,1.11152,1.11165,151500000.0
2006-07-04 06:16:00,1.1116,1.11165,1.11155,1.11163,88000001.0
2006-07-04 06:17:00,1.1116,1.11165,1.11155,1.1116,78600000.0
2006-07-04 06:18:00,1.11162,1.11167,1.11155,1.1116,97100002.0
2006-07-04 06:19:00,1.11165,1.11165,1.11157,1.1116,30300000.0
2006-07-04 06:20:00,1.11157,1.1116,1.11157,1.1116,87299999.0
2006-07-04 06:21:00,1.11155,1.1116,1.1115,1.1116,66800000.0
2006-07-04 06:22:00,1.11163,1.11163,1.11157,1.11163,78799999.0
2006-07-04 06:23:00,1.11155,1.1116,1.11155,1.1116,66600000.0
2006-07-04 06:24:00,1.1116,1.11163,1.11155,1.1116,41200000.0
2006-07-04 06:25:00,1.11155,1.11155,1.1114,1.1114,35200001.0
2006-07-04 06:26:00,1.11158,1.11167,1.11155,1.11155,59900001.0
2006-07-04 06:27:00,1.1116,1.1116,1.11155,1.11158,57400000.0
2006-07-04 06:28:00,1.11155,1.11165,1.1115,1.1115,63400000.0
2006-07-04 06:29:00,1.11155,1.11165,1.11155,1.1116,189300003.0
2006-07-04 06:30:00,1.11162,1.11162,1.11162,1.11162,21500000.0
2006-07-04 06:31:00,1.1116,1.11165,1.11155,1.11155,113399999.0
2006-07-04 06:32:00,1.1116,1.1116,1.1116,1.1116,19900000.0
2006-07-04 06:33:00,1.1116,1.1116,1.1115,1.1115,54799999.0
2006-07-04 06:34:00,1.11158,1.1116,1.11157,1.1116,74300000.0
2006-07-04 06:35:00,1.11155,1.11165,1.11155,1.11155,129300002.0
2006-07-04 06:36:00,1.11152,1.11152,1.11152,1.11152,27900000.0
2006-07-04 06:37:00,1.1116,1.11162,1.11155,1.1116,105500001.0
2006-07-04 06:38:00,1.11168,1.11168,1.1116,1.1116,71200002.0
2006-07-04 06:39:00,1.11167,1.11187,1.11167,1.11173,103800000.0
2006-07-04 06:40:00,1.11175,1.11175,1.11165,1.11173,168100001.0
2006-07-04 06:41:00,1.11168,1.11168,1.11158,1.11162,77399998.0
2006-07-04 06:42:00,1.1116,1.11165,1.11152,1.1116,88499998.0
2006-07-04 06:43:00,1.11155,1.1116,1.11155,1.1116,70599999.0
2006-07-04 06:44:00,1.11152,1.11163,1.11152,1.11155,51100000.0
2006-07-04 06:45:00,1.1116,1.11165,1.11155,1.11155,92400004.0
2006-07-04 06:46:00,1.11165,1.11165,1.11155,1.11155,53600000.0
2006-07-04 06:47:00,1.11155,1.11165,1.11155,1.1116,89699998.0
2006-07-04 06:48:00,1.1116,1.11163,1.11155,1.11163,88600000.0
2006-07-04 06:49:00,1.11155,1.11155,1.11155,1.11155,800000.0
2006-07-04 06:50:00,1.1116,1.11162,1.11155,1.1116,89599999.0
2006-07-04 06:51:00,1.11158,1.11167,1.11132,1.11167,20200000.0
2006-07-04 06:52:00,1.11167,1.11168,1.11153,1.11155,129700001.0
2006-07-04 06:53:00,1.11158,1.11158,1.11158,1.11158,8800000.0
2006-07-04 06:54:00,1.11157,1.11157,1.11153,1.11153,22300001.0
2006-07-04 06:55:00,1.11158,1.11158,1.11152,1.11153,130399999.0
2006-07-04 06:56:00,1.1115,1.11155,1.1115,1.1115,62200000.0
2006-07-04 06:57:00,1.1115,1.1115,1.11145,1.11145,51500002.0
2006-07-04 06:58:00,1.1115,1.1115,1.1115,1.1115,23900000.0
2006-07-04 06:59:00,1.1114,1.11155,1.1114,1.1115,76200000.0
2006-07-04 07:00:00,1.11145,1.1115,1.11145,1.11145,85000000.0
2006-07-04 07:01:00,1.11155,1.11155,1.11145,1.11145,86700000.0
2006-07-04 07:02:00,1.1115,1.1115,1.11142,1.11142,12200000.0
2006-07-04 07:03:00,1.11155,1.11155,1.11145,1.1115,105199999.0
2006-07-04 07:04:00,1.11145,1.1115,1.1114,1.1115,103700002.0
2006-07-04 07:05:00,1.11142,1.1115,1.11142,1.1115,55100003.0
2006-07-04 07:06:00,1.11155,1.11155,1.11145,1.1115,73799998.0
2006-07-04 07:07:00,1.1115,1.11152,1.11145,1.11145,26300000.0
2006-07-04 07:08:00,1.11145,1.11145,1.11145,1.11145,61000002.0
2006-07-04 07:09:00,1.11145,1.11155,1.11145,1.11145,137700000.0
2006-07-04 07:10:00,1.1115,1.11152,1.1115,1.11152,24600000.0
2006-07-04 07:11:00,1.11149,1.1116,1.11149,1.11153,80300000.0
2006-07-04 07:12:00,1.11145,1.11155,1.11145,1.11148,22600000.0
2006-07-04 07:13:00,1.1115,1.11155,1.11142,1.1115,51200000.0
2006-07-04 07:14:00,1.11147,1.11155,1.11147,1.11155,95699999.0
2006-07-04 07:15:00,1.11157,1.11163,1.11157,1.1116,84900003.0
2006-07-04 07:16:00,1.1116,1.11165,1.1115,1.11155,118900002.0
2006-07-04 07:17:00,1.11153,1.11154,1.11153,1.11154,20399999.0
2006-07-04 07:18:00,1.11145,1.1115,1.11145,1.1115,137699997.0
2006-07-04 07:19:00,1.11144,1.11144,1.11127,1.11138,136800004.0
2006-07-04 07:20:00,1.11135,1.1114,1.11135,1.1114,16800000.0
2006-07-04 07:21:00,1.11137,1.11145,1.11135,1.1114,87200000.0
2006-07-04 07:22:00,1.11135,1.1114,1.11135,1.1114,63200000.0
2006-07-04 07:23:00,1.11138,1.1114,1.11119,1.1114,72500001.0
2006-07-04 07:24:00,1.11143,1.11143,1.11135,1.11135,25700000.0
2006-07-04 07:25:00,1.11143,1.11151,1.11143,1.11144,148499994.0
2006-07-04 07:26:00,1.11155,1.11168,1.11155,1.1116,93200001.0
2006-07-04 07:27:00,1.1116,1.1116,1.11157,1.11157,34199999.0
2006-07-04 07:28:00,1.11155,1.11167,1.11155,1.1116,122600000.0
2006-07-04 07:29:00,1.11152,1.1116,1.11152,1.1116,15900000.0
2006-07-04 07:30:00,1.11155,1.11155,1.11155,1.11155,5600000.0
2006-07-04 07:31:00,1.11162,1.1117,1.11157,1.11168,196400000.0
2006-07-04 07:32:00,1.11163,1.1117,1.11163,1.11164,34600000.0
2006-07-04 07:33:00,1.11168,1.11176,1.1116,1.11176,134200000.0
2006-07-04 07:34:00,1.11178,1.11193,1.11178,1.11189,136500003.0
2006-07-04 07:35:00,1.11185,1.11195,1.11185,1.1119,36599999.0
2006-07-04 07:36:00,1.1119,1.1119,1.11179,1.11186,112600002.0
2006-07-04 07:37:00,1.1119,1.1119,1.1119,1.1119,21600000.0
2006-07-04 07:38:00,1.11192,1.11192,1.11179,1.11182,50200000.0
2006-07-04 07:39:00,1.11175,1.1118,1.11175,1.11177,44000000.0
2006-07-04 07:40:00,1.11175,1.1118,1.11175,1.11178,80399997.0
2006-07-04 07:41:00,1.11175,1.11175,1.11175,1.11175,15200000.0
2006-07-04 07:42:00,1.11177,1.11191,1.11177,1.11191,91099999.0
2006-07-04 07:43:00,1.11191,1.11191,1.11179,1.11179,32200000.0
2006-07-04 07:44:00,1.11176,1.11183,1.11161,1.11183,91999999.0
2006-07-04 07:45:00,1.11171,1.11183,1.11171,1.11183,157099998.0
2006-07-04 07:46:00,1.11178,1.1118,1.11178,1.1118,37399999.0
2006-07-04 07:47:00,1.11175,1.1118,1.11175,1.1118,61400002.0
2006-07-04 07:48:00,1.1118,1.11185,1.1118,1.1118,185100004.0
2006-07-04 07:49:00,1.11182,1.11191,1.11182,1.11188,78200002.0
2006-07-04 07:50:00,1.11195,1.11195,1.11195,1.11195,4000000.0
2006-07-04 07:51:00,1.1119,1.11193,1.11185,1.11185,46100000.0
2006-07-04 07:52:00,1.11183,1.11183,1.11172,1.11172,60300000.0
2006-07-04 07:53:00,1.1118,1.1118,1.1118,1.1118,32800000.0
2006-07-04 07:54:00,1.11183,1.11193,1.11183,1.11185,175400004.0
2006-07-04 07:55:00,1.11188,1.11193,1.11175,1.11193,85999999.0
2006-07-04 07:56:00,1.11198,1.11198,1.11198,1.11198,12000000.0
2006-07-04 07:57:00,1.1119,1.1119,1.11188,1.11188,1600000.0
2006-07-04 07:58:00,1.11194,1.11199,1.11191,1.11199,26600000.0
2006-07-04 07:59:00,1.11187,1.11192,1.11183,1.11188,105100000.0
2006-07-04 08:00:00,1.11182,1.11193,1.11177,1.11193,107600003.0
2006-07-04 08:01:00,1.11185,1.11195,1.11185,1.11195,7200000.0
2006-07-04 08:02:00,1.11185,1.11195,1.11185,1.1119,67799999.0
2006-07-04 08:03:00,1.11187,1.11202,1.11187,1.11202,78699999.0
2006-07-04 08:04:00,1.11196,1.11205,1.1119,1.11205,57600002.0
2006-07-04 08:05:00,1.11198,1.11198,1.1118,1.11189,83800001.0
2006-07-04 08:06:00,1.11197,1.11199,1.11188,1.11189,99900000.0
2006-07-04 08:07:00,1.11192,1.11192,1.11165,1.11177,49500000.0
2006-07-04 08:08:00,1.11183,1.11183,1.1118,1.1118,5600000.0
2006-07-04 08:09:00,1.11182,1.11182,1.11162,1.11162,129700001.0
2006-07-04 08:10:00,1.11174,1.11183,1.11169,1.11179,70100000.0
2006-07-04 08:11:00,1.11172,1.11175,1.11163,1.11175,74200000.0
2006-07-04 08:12:00,1.1117,1.1117,1.11159,1.11166,87899999.0
2006-07-04 08:13:00,1.11173,1.11177,1.11165,1.11165,58000001.0
2006-07-04 08:14:00,1.11165,1.11175,1.11165,1.1117,53600000.0
2006-07-04 08:15:00,1.1117,1.11172,1.11165,1.11165,163399997.0
2006-07-04 08:16:00,1.1117,1.1117,1.11165,1.11165,5600000.0
2006-07-04 08:17:00,1.11167,1.11167,1.11157,1.11159,31300000.0
2006-07-04 08:18:00,1.11158,1.11158,1.11149,1.11153,23700000.0
2006-07-04 08:19:00,1.11159,1.11159,1.11132,1.11132,48300002.0
2006-07-04 08:20:00,1.1112,1.11128,1.1112,1.11128,73799998.0
2006-07-04 08:21:00,1.11139,1.11148,1.11135,1.11148,136400002.0
2006-07-04 08:22:00,1.11147,1.11147,1.11134,1.11134,40600000.0
2006-07-04 08:23:00,1.11133,1.11155,1.11133,1.11155,85400000.0
2006-07-04 08:24:00,1.11157,1.1116,1.11155,1.1116,57400001.0
2006-07-04 08:25:00,1.1116,1.1116,1.11152,1.1116,89399998.0
2006-07-04 08:26:00,1.11153,1.11166,1.11145,1.11165,114699999.0
2006-07-04 08:27:00,1.11149,1.11162,1.11145,1.11155,12900000.0
2006-07-04 08:28:00,1.1115,1.1115,1.1115,1.1115,28100000.0
2006-07-04 08:29:00,1.11142,1.11142,1.11117,1.11117,28100000.0
2006-07-04 08:30:00,1.11113,1.11123,1.11113,1.1112,42000000.0
2006-07-04 08:31:00,1.11123,1.11123,1.11115,1.1112,113200002.0
2006-07-04 08:32:00,1.11123,1.11123,1.11106,1.1111,149699996.0
2006-07-04 08:33:00,1.11106,1.11122,1.11104,1.11122,163800000.0
2006-07-04 08:34:00,1.1112,1.11125,1.11115,1.11125,72700002.0
2006-07-04 08:35:00,1.11128,1.11128,1.11115,1.11123,116399999.0
2006-07-04 08:36:00,1.11123,1.11123,1.11115,1.11115,59999998.0
2006-07-04 08:37:00,1.11117,1.11117,1.11113,1.11113,6400000.0
2006-07-04 08:38:00,1.1111,1.1111,1.11103,1.11107,53499999.0
2006-07-04 08:39:00,1.1111,1.11127,1.1111,1.11122,56700001.0
2006-07-04 08:40:00,1.11117,1.1112,1.11117,1.1112,11100000.0
2006-07-04 08:41:00,1.1112,1.11125,1.1111,1.1111,60499999.0
2006-07-04 08:42:00,1.11115,1.1112,1.11115,1.1112,99799997.0
2006-07-04 08:43:00,1.11128,1.11128,1.11117,1.11118,57400000.0
2006-07-04 08:44:00,1.11125,1.11125,1.11125,1.11125,12000000.0
2006-07-04 08:45:00,1.1112,1.11123,1.11118,1.1112,75100000.0
2006-07-04 08:46:00,1.1112,1.11122,1.1112,1.11122,61100001.0
2006-07-04 08:47:00,1.11123,1.11123,1.1112,1.1112,1800000.0
2006-07-04 08:48:00,1.11128,1.11128,1.11122,1.11122,46000001.0
2006-07-04 08:49:00,1.11129,1.11136,1.11129,1.11136,11200000.0
2006-07-04 08:50:00,1.11131,1.1114,1.11131,1.11138,48500000.0
2006-07-04 08:51:00,1.1113,1.1113,1.1113,1.1113,800000.0
2006-07-04 08:52:00,1.1113,1.11132,1.1113,1.11132,120300001.0
2006-07-04 08:53:00,1.1113,1.11135,1.11125,1.11128,60300000.0
2006-07-04 08:54:00,1.11125,1.11135,1.11125,1.11135,81299999.0
2006-07-04 08:55:00,1.1113,1.11135,1.11123,1.11135,70700000.0
2006-07-04 08:56:00,1.1113,1.11135,1.1113,1.11135,186900000.0
2006-07-04 08:57:00,1.1113,1.11135,1.11123,1.11123,133100000.0
2006-07-04 08:58:00,1.1113,1.11137,1.11122,1.1113,131800002.0
2006-07-04 08:59:00,1.1113,1.11135,1.1113,1.1113,119099998.0
2006-07-04 09:00:00,1.11128,1.11135,1.11125,1.11125,81100000.0
2006-07-04 09:01:00,1.11132,1.11136,1.1113,1.1113,16800000.0
2006-07-04 09:02:00,1.11137,1.11144,1.11132,1.11132,22400000.0
2006-07-04 09:03:00,1.1114,1.11145,1.11135,1.1114,81100000.0
2006-07-04 09:04:00,1.11153,1.11178,1.11153,1.11178,34200000.0
2006-07-04 09:05:00,1.11205,1.11241,1.11205,1.11241,23000000.0
2006-07-04 09:06:00,1.1124,1.11262,1.1124,1.11257,46900000.0
2006-07-04 09:07:00,1.11253,1.11253,1.11244,1.11244,32100000.0
2006-07-04 09:08:00,1.11245,1.11245,1.11226,1.11231,154399997.0
2006-07-04 09:09:00,1.11226,1.11226,1.11203,1.11213,132000003.0
2006-07-04 09:10:00,1.11211,1.11224,1.11208,1.11208,124000001.0
2006-07-04 09:11:00,1.11205,1.11207,1.11198,1.11205,107499998.0
2006-07-04 09:12:00,1.11207,1.1121,1.11207,1.1121,27400000.0
2006-07-04 09:13:00,1.11186,1.11186,1.11137,1.11137,51299999.0
2006-07-04 09:14:00,1.11144,1.11144,1.11141,1.11141,11600000.0
2006-07-04 09:15:00,1.11154,1.11165,1.11154,1.11158,43799999.0
2006-07-04 09:16:00,1.11167,1.1117,1.11167,1.1117,26300000.0
2006-07-04 09:17:00,1.11175,1.11204,1.1117,1.112,128800000.0
2006-07-04 09:18:00,1.11201,1.11206,1.11199,1.112,91700000.0
2006-07-04 09:19:00,1.11202,1.11202,1.11192,1.11192,64500000.0
2006-07-04 09:20:00,1.11205,1.11211,1.11195,1.11204,60200001.0
2006-07-04 09:21:00,1.112,1.112,1.112,1.112,12900000.0
2006-07-04 09:22:00,1.11196,1.11196,1.11138,1.11144,70200000.0
2006-07-04 09:23:00,1.11151,1.11175,1.11151,1.11175,83299997.0
2006-07-04 09:24:00,1.11178,1.11178,1.11165,1.11165,122499998.0
2006-07-04 09:25:00,1.1117,1.11175,1.11165,1.1117,109399999.0
2006-07-04 09:26:00,1.11165,1.1118,1.11158,1.1118,60600000.0
2006-07-04 09:27:00,1.11178,1.11183,1.11171,1.11183,45200000.0
2006-07-04 09:28:00,1.11188,1.11188,1.11167,1.11167,64100003.0
2006-07-04 09:29:00,1.11158,1.11165,1.11158,1.11165,110500001.0
2006-07-04 09:30:00,1.11155,1.11159,1.11152,1.11156,102600000.0
2006-07-04 09:31:00,1.11136,1.11136,1.11094,1.11109,162399998.0
2006-07-04 09:32:00,1.11111,1.1113,1.11108,1.1113,52700001.0
2006-07-04 09:33:00,1.11142,1.11154,1.11142,1.11149,104999999.0
2006-07-04 09:34:00,1.11142,1.11142,1.11133,1.11133,2400000.0
2006-07-04 09:35:00,1.11153,1.11208,1.11153,1.11198,100800000.0
2006-07-04 09:36:00,1.11195,1.11208,1.1119,1.11208,62900001.0
2006-07-04 09:37:00,1.11217,1.11218,1.11197,1.11197,151300002.0
2006-07-04 09:38:00,1.112,1.11205,1.11193,1.112,148999999.0
2006-07-04 09:39:00,1.11195,1.11195,1.11185,1.11189,75300001.0
2006-07-04 09:40:00,1.11183,1.11187,1.11183,1.11187,48700001.0
2006-07-04 09:41:00,1.11172,1.1118,1.11172,1.11175,131799998.0
2006-07-04 09:42:00,1.11186,1.11189,1.11179,1.11189,43800001.0
2006-07-04 09:43:00,1.11185,1.11192,1.11185,1.11185,37200000.0
2006-07-04 09:44:00,1.1118,1.1119,1.1118,1.11185,58000002.0
2006-07-04 09:45:00,1.1118,1.11185,1.1118,1.11185,17500000.0
2006-07-04 09:46:00,1.1119,1.1119,1.1119,1.1119,890000.0
2006-07-04 09:47:00,1.11178,1.11187,1.11178,1.11185,146500003.0
2006-07-04 09:48:00,1.11185,1.11185,1.11183,1.11183,40200000.0
2006-07-04 09:49:00,1.11187,1.11187,1.11185,1.11185,1700000.0
2006-07-04 09:50:00,1.11178,1.11182,1.11178,1.11182,1700000.0
2006-07-04 09:51:00,1.11183,1.11191,1.11182,1.11191,51000001.0
2006-07-04 09:52:00,1.11177,1.11187,1.11177,1.11183,168300002.0
2006-07-04 09:53:00,1.11185,1.11185,1.11175,1.11185,119500003.0
2006-07-04 09:54:00,1.11185,1.11185,1.11178,1.1118,29900000.0
2006-07-04 09:55:00,1.1118,1.1118,1.11149,1.11152,111200000.0
2006-07-04 09:56:00,1.11142,1.11144,1.11128,1.11128,104300002.0
2006-07-04 09:57:00,1.11124,1.11143,1.11124,1.11131,150200001.0
2006-07-04 09:58:00,1.11141,1.11144,1.11141,1.11144,29400001.0
2006-07-04 09:59:00,1.11145,1.11162,1.11139,1.11162,9900000.0
2006-07-04 10:00:00,1.11158,1.11158,1.11142,1.1115,37900000.0
2006-07-04 10:01:00,1.11149,1.11167,1.11149,1.11167,21300000.0
2006-07-04 10:02:00,1.11174,1.11184,1.11169,1.11169,167200000.0
2006-07-04 10:03:00,1.11171,1.11179,1.11167,1.11167,76400000.0
2006-07-04 10:04:00,1.11167,1.11171,1.11161,1.11165,58500000.0
2006-07-04 10:05:00,1.1117,1.1117,1.11167,1.11167,14400000.0
2006-07-04 10:06:00,1.1118,1.11185,1.11175,1.11185,19700000.0
2006-07-04 10:07:00,1.11183,1.11183,1.11167,1.11182,151900003.0
2006-07-04 10:08:00,1.11188,1.11192,1.11184,1.11184,39000000.0
2006-07-04 10:09:00,1.11191,1.11193,1.11188,1.11188,88400002.0
2006-07-04 10:10:00,1.1118,1.11188,1.1118,1.11186,90899999.0
2006-07-04 10:11:00,1.11197,1.11205,1.11197,1.11205,21000000.0
2006-07-04 10:12:00,1.11202,1.11226,1.11202,1.11226,29000000.0
2006-07-04 10:13:00,1.11217,1.1123,1.11216,1.1123,123999999.0
2006-07-04 10:14:00,1.11227,1.11227,1.11211,1.11213,72900001.0
2006-07-04 10:15:00,1.11209,1.11211,1.11188,1.11188,181299999.0
2006-07-04 10:16:00,1.1119,1.11208,1.1119,1.11196,124399999.0
2006-07-04 10:17:00,1.11201,1.11203,1.1119,1.1119,110300000.0
2006-07-04 10:18:00,1.11195,1.11211,1.11195,1.11202,165700000.0
2006-07-04 10:19:00,1.11205,1.11212,1.11205,1.11205,64100000.0
2006-07-04 10:20:00,1.112,1.11204,1.11185,1.11204,104400002.0
2006-07-04 10:21:00,1.11192,1.112,1.11175,1.112,95000001.0
2006-07-04 10:22:00,1.11195,1.11211,1.11195,1.11204,144499998.0
2006-07-04 10:23:00,1.11204,1.1121,1.11204,1.1121,9300000.0
2006-07-04 10:24:00,1.1123,1.11234,1.11222,1.11225,152400004.0
2006-07-04 10:25:00,1.11222,1.11238,1.1122,1.11232,194500001.0
2006-07-04 10:26:00,1.11227,1.11227,1.11217,1.11217,22400000.0
2006-07-04 10:27:00,1.11223,1.11223,1.1122,1.1122,27099999.0
2006-07-04 10:28:00,1.11222,1.11223,1.1121,1.11215,142999997.0
2006-07-04 10:29:00,1.11217,1.11239,1.11217,1.11232,91000001.0
2006-07-04 10:30:00,1.11231,1.11235,1.1123,1.11233,98900001.0
2006-07-04 10:31:00,1.1124,1.1124,1.11232,1.11236,52200001.0
2006-07-04 10:32:00,1.11242,1.11242,1.1123,1.11237,94000000.0
2006-07-04 10:33:00,1.11235,1.11239,1.11235,1.11239,29200000.0
2006-07-04 10:34:00,1.11241,1.1125,1.11227,1.11237,104100000.0
2006-07-04 10:35:00,1.11233,1.11245,1.11233,1.1124,173500003.0
2006-07-04 10:36:00,1.11245,1.11245,1.11233,1.1124,135200002.0
2006-07-04 10:37:00,1.11243,1.11243,1.11226,1.1123,92100000.0
2006-07-04 10:38:00,1.1123,1.1123,1.11212,1.11212,184899997.0
2006-07-04 10:39:00,1.1122,1.11228,1.1122,1.1122,83800001.0
2006-07-04 10:40:00,1.11213,1.1122,1.11213,1.1122,50500000.0
2006-07-04 10:41:00,1.11218,1.11225,1.11215,1.1122,101299998.0
2006-07-04 10:42:00,1.11222,1.11233,1.11206,1.11211,131599999.0
2006-07-04 10:43:00,1.11202,1.11202,1.11186,1.11191,91199999.0
2006-07-04 10:44:00,1.11172,1.11172,1.11139,1.11152,166300001.0
2006-07-04 10:45:00,1.11149,1.11149,1.11124,1.11136,105500000.0
2006-07-04 10:46:00,1.11144,1.11165,1.11144,1.11165,88499999.0
2006-07-04 10:47:00,1.1116,1.1116,1.11151,1.1116,173300002.0
2006-07-04 10:48:00,1.11164,1.11183,1.11164,1.11165,130099998.0
2006-07-04 10:49:00,1.11162,1.11165,1.1115,1.11165,77999999.0
2006-07-04 10:50:00,1.11164,1.11179,1.11159,1.11175,120100001.0
2006-07-04 10:51:00,1.11167,1.11167,1.11138,1.11147,69500000.0
2006-07-04 10:52:00,1.11123,1.11123,1.11086,1.11086,28900000.0
2006-07-04 10:53:00,1.11077,1.11083,1.11072,1.11077,63700000.0
2006-07-04 10:54:00,1.11077,1.1109,1.11071,1.1109,30800001.0
2006-07-04 10:55:00,1.11092,1.11095,1.11085,1.11085,72500000.0
2006-07-04 10:56:00,1.11085,1.11095,1.11085,1.1109,78600001.0
2006-07-04 10:57:00,1.11085,1.11098,1.11083,1.11083,106400000.0
2006-07-04 10:58:00,1.11092,1.11103,1.11087,1.111,157200000.0
2006-07-04 10:59:00,1.11105,1.11105,1.11097,1.111,49099998.0
2006-07-04 11:00:00,1.11094,1.11109,1.11094,1.111,116900000.0
2006-07-04 11:01:00,1.11102,1.11102,1.1109,1.1109,106200000.0
2006-07-04 11:02:00,1.11096,1.11108,1.11096,1.11103,87300001.0
2006-07-04 11:03:00,1.111,1.11107,1.11092,1.11107,61399998.0
2006-07-04 11:04:00,1.11103,1.11103,1.11087,1.11092,89800001.0
2006-07-04 11:05:00,1.11088,1.1109,1.11088,1.1109,104600002.0
2006-07-04 11:06:00,1.11081,1.11081,1.11061,1.11069,91500000.0
2006-07-04 11:07:00,1.11074,1.11078,1.11066,1.11066,25200000.0
2006-07-04 11:08:00,1.11072,1.11085,1.11072,1.11083,95600001.0
2006-07-04 11:09:00,1.11078,1.11088,1.11078,1.11085,85399999.0
2006-07-04 11:10:00,1.11078,1.11078,1.11062,1.11069,56599999.0
2006-07-04 11:11:00,1.11064,1.11064,1.11041,1.1105,127100002.0
2006-07-04 11:12:00,1.11036,1.11057,1.11031,1.11057,139900000.0
2006-07-04 11:13:00,1.11063,1.11066,1.11058,1.11062,119700003.0
2006-07-04 11:14:00,1.1105,1.11057,1.11043,1.11043,50900000.0
2006-07-04 11:15:00,1.11043,1.11055,1.11042,1.1105,106000000.0
2006-07-04 11:16:00,1.11047,1.11047,1.11025,1.11025,111000000.0
2006-07-04 11:17:00,1.11017,1.11028,1.11017,1.11026,23700000.0
2006-07-04 11:18:00,1.11025,1.1103,1.11025,1.11025,62900000.0
2006-07-04 11:19:00,1.1103,1.11033,1.11023,1.11023,143200002.0
2006-07-04 11:20:00,1.11027,1.11027,1.11013,1.11013,198399999.0
2006-07-04 11:21:00,1.1102,1.11025,1.11015,1.11015,66100001.0
2006-07-04 11:22:00,1.1102,1.11032,1.11014,1.11014,84800000.0
2006-07-04 11:23:00,1.1102,1.11025,1.11015,1.11025,44600000.0
2006-07-04 11:24:00,1.11016,1.11027,1.11016,1.11027,60100001.0
2006-07-04 11:25:00,1.11035,1.11035,1.11025,1.1103,123299996.0
2006-07-04 11:26:00,1.11029,1.11029,1.11027,1.11028,119400001.0
2006-07-04 11:27:00,1.11022,1.11029,1.11018,1.11022,78200000.0
2006-07-04 11:28:00,1.11023,1.11033,1.11023,1.11029,35100000.0
2006-07-04 11:29:00,1.11021,1.11027,1.11013,1.11013,96899998.0
2006-07-04 11:30:00,1.1102,1.11023,1.11015,1.1102,122300000.0
2006-07-04 11:31:00,1.1102,1.11025,1.11017,1.11025,28100000.0
2006-07-04 11:32:00,1.11019,1.11021,1.11008,1.11012,48200000.0
2006-07-04 11:33:00,1.11006,1.11023,1.11006,1.11023,50200002.0
2006-07-04 11:34:00,1.11014,1.11014,1.10987,1.10987,107700000.0
2006-07-04 11:35:00,1.10993,1.11,1.1099,1.10994,114900001.0
2006-07-04 11:36:00,1.10995,1.11005,1.10995,1.10995,111200001.0
2006-07-04 11:37:00,1.10997,1.11002,1.10995,1.10995,45100000.0
2006-07-04 11:38:00,1.10996,1.11,1.10991,1.10998,112099998.0
2006-07-04 11:39:00,1.10988,1.10988,1.1097,1.10975,74900002.0
2006-07-04 11:40:00,1.10971,1.10978,1.10957,1.10968,100700001.0
2006-07-04 11:41:00,1.10975,1.10975,1.10962,1.10968,135600001.0
2006-07-04 11:42:00,1.1097,1.10975,1.10965,1.10965,67499999.0
2006-07-04 11:43:00,1.1097,1.10972,1.10962,1.10972,171499996.0
2006-07-04 11:44:00,1.10954,1.10975,1.10954,1.10962,44800000.0
2006-07-04 11:45:00,1.1096,1.1096,1.10945,1.10948,60200000.0
2006-07-04 11:46:00,1.10959,1.10965,1.10951,1.10959,92100000.0
2006-07-04 11:47:00,1.10951,1.10958,1.10946,1.10949,92300003.0
2006-07-04 11:48:00,1.10947,1.10969,1.10947,1.10969,94900001.0
2006-07-04 11:49:00,1.10979,1.10988,1.1097,1.10972,126900000.0
2006-07-04 11:50:00,1.10975,1.10992,1.10975,1.10989,80199999.0
2006-07-04 11:51:00,1.1099,1.10995,1.10983,1.10983,45000000.0
2006-07-04 11:52:00,1.10989,1.10992,1.10981,1.10983,189200002.0
2006-07-04 11:53:00,1.10983,1.11,1.10983,1.10993,57600000.0
2006-07-04 11:54:00,1.11008,1.11009,1.10999,1.11,186800001.0
2006-07-04 11:55:00,1.11008,1.11009,1.11,1.11009,75199998.0
2006-07-04 11:56:00,1.11009,1.11009,1.10999,1.11005,19300000.0
2006-07-04 11:57:00,1.11005,1.1101,1.10996,1.10996,129199997.0
2006-07-04 11:58:00,1.10987,1.10998,1.10979,1.10988,63200001.0
2006-07-04 11:59:00,1.1099,1.10998,1.10989,1.10998,33500000.0
2006-07-04 12:00:00,1.11007,1.11007,1.10993,1.11003,74599998.0
2006-07-04 12:01:00,1.11007,1.11008,1.11001,1.11005,103600003.0
2006-07-04 12:02:00,1.11012,1.11014,1.11006,1.11006,36900000.0
2006-07-04 12:03:00,1.11007,1.1101,1.11003,1.11003,109300001.0
2006-07-04 12:04:00,1.1101,1.1101,1.11005,1.1101,45500000.0
2006-07-04 12:05:00,1.11006,1.11006,1.10986,1.10986,31900000.0
2006-07-04 12:06:00,1.10995,1.10995,1.10985,1.10985,72900000.0
2006-07-04 12:07:00,1.10987,1.10987,1.10975,1.10975,58099998.0
2006-07-04 12:08:00,1.10978,1.10987,1.10972,1.10987,167300002.0
2006-07-04 12:09:00,1.10978,1.10978,1.10971,1.10972,133899999.0
2006-07-04 12:10:00,1.1097,1.10975,1.1097,1.10975,35200000.0
2006-07-04 12:11:00,1.10966,1.10984,1.10966,1.10973,123500000.0
2006-07-04 12:12:00,1.10969,1.10981,1.10968,1.10973,118799999.0
2006-07-04 12:13:00,1.10967,1.10983,1.10967,1.10977,92900000.0
2006-07-04 12:14:00,1.10987,1.11005,1.10987,1.11001,47600000.0
2006-07-04 12:15:00,1.11003,1.11014,1.11,1.11014,98800001.0
2006-07-04 12:16:00,1.11009,1.11018,1.11009,1.11018,59300000.0
2006-07-04 12:17:00,1.1103,1.11046,1.1103,1.11043,62899998.0
2006-07-04 12:18:00,1.11047,1.11047,1.11032,1.11032,64600002.0
2006-07-04 12:19:00,1.11043,1.11058,1.11043,1.11058,82399998.0
2006-07-04 12:20:00,1.11058,1.11072,1.11055,1.11072,85800002.0
2006-07-04 12:21:00,1.11073,1.11073,1.11057,1.11063,150100004.0
2006-07-04 12:22:00,1.1106,1.1106,1.11051,1.11054,100900002.0
2006-07-04 12:23:00,1.11055,1.11055,1.11045,1.1105,59800000.0
2006-07-04 12:24:00,1.11057,1.11065,1.11057,1.11064,31600000.0
2006-07-04 12:25:00,1.11072,1.1108,1.1107,1.11075,84000002.0
2006-07-04 12:26:00,1.11075,1.11075,1.11051,1.11051,90600000.0
2006-07-04 12:27:00,1.11049,1.11081,1.11049,1.11081,100100001.0
2006-07-04 12:28:00,1.11078,1.11083,1.11074,1.1108,132800000.0
2006-07-04 12:29:00,1.11077,1.11085,1.11077,1.11078,62600000.0
2006-07-04 12:30:00,1.11075,1.1108,1.11075,1.1108,8000000.0
2006-07-04 12:31:00,1.11073,1.11093,1.11068,1.11093,127099997.0
2006-07-04 12:32:00,1.11082,1.11099,1.11076,1.11092,111800000.0
2006-07-04 12:33:00,1.11091,1.11091,1.11069,1.11069,68100000.0
2006-07-04 12:34:00,1.11071,1.11088,1.11071,1.11082,133200002.0
2006-07-04 12:35:00,1.11091,1.11091,1.11077,1.11077,61900001.0
2006-07-04 12:36:00,1.11078,1.11092,1.11069,1.11072,87399999.0
2006-07-04 12:37:00,1.11069,1.11069,1.11059,1.11062,90500000.0
2006-07-04 12:38:00,1.11065,1.11067,1.11065,1.11067,17600000.0
2006-07-04 12:39:00,1.11072,1.11072,1.11052,1.11052,98700001.0
2006-07-04 12:40:00,1.1106,1.11078,1.11057,1.11078,106100000.0
2006-07-04 12:41:00,1.11079,1.11093,1.11069,1.11093,77300000.0
2006-07-04 12:42:00,1.11099,1.11104,1.1109,1.11093,138900001.0
2006-07-04 12:43:00,1.11087,1.11088,1.11079,1.11088,17700000.0
2006-07-04 12:44:00,1.11087,1.11095,1.11085,1.1109,137700000.0
2006-07-04 12:45:00,1.1109,1.11095,1.1108,1.1109,34000000.0
2006-07-04 12:46:00,1.11087,1.11099,1.11087,1.11095,73400000.0
2006-07-04 12:47:00,1.11092,1.111,1.11092,1.11096,98100000.0
2006-07-04 12:48:00,1.111,1.11101,1.11087,1.11087,47300000.0
2006-07-04 12:49:00,1.11077,1.11079,1.1107,1.1107,91000000.0
2006-07-04 12:50:00,1.1109,1.11112,1.1109,1.11095,74299999.0
2006-07-04 12:51:00,1.11085,1.11126,1.11077,1.11126,112200000.0
2006-07-04 12:52:00,1.11132,1.11145,1.11128,1.11145,65800000.0
2006-07-04 12:53:00,1.11153,1.11171,1.11153,1.11164,135600001.0
2006-07-04 12:54:00,1.11163,1.11163,1.11157,1.11157,12700000.0
2006-07-04 12:55:00,1.11156,1.11167,1.11156,1.11157,62700000.0
2006-07-04 12:56:00,1.1116,1.11165,1.11155,1.1116,85300001.0
2006-07-04 12:57:00,1.11162,1.1117,1.1116,1.1117,64399998.0
2006-07-04 12:58:00,1.1117,1.11186,1.1117,1.11186,29400000.0
2006-07-04 12:59:00,1.11181,1.11185,1.11166,1.11185,91299999.0
2006-07-04 13:00:00,1.11183,1.11183,1.11123,1.11134,168600003.0
2006-07-04 13:01:00,1.1115,1.11158,1.11145,1.11151,67300000.0
2006-07-04 13:02:00,1.11128,1.11152,1.11125,1.11147,182800000.0
2006-07-04 13:03:00,1.1115,1.1115,1.11147,1.11147,36700000.0
2006-07-04 13:04:00,1.1115,1.11173,1.1115,1.11171,117599996.0
2006-07-04 13:05:00,1.11168,1.11172,1.11165,1.11168,70400002.0
2006-07-04 13:06:00,1.1117,1.1117,1.11163,1.11163,54900000.0
2006-07-04 13:07:00,1.11165,1.11165,1.11155,1.11155,98100001.0
2006-07-04 13:08:00,1.1116,1.11165,1.11155,1.1116,153000001.0
2006-07-04 13:09:00,1.11154,1.11154,1.11142,1.11147,63199999.0
2006-07-04 13:10:00,1.11133,1.11142,1.11125,1.11135,48200000.0
2006-07-04 13:11:00,1.11139,1.11139,1.11112,1.11112,123400001.0
2006-07-04 13:12:00,1.11107,1.11115,1.11107,1.11109,100800000.0
2006-07-04 13:13:00,1.11108,1.1111,1.11108,1.1111,5600000.0
2006-07-04 13:14:00,1.11117,1.11127,1.11109,1.11109,153800002.0
2006-07-04 13:15:00,1.11105,1.11122,1.11105,1.11122,22100000.0
2006-07-04 13:16:00,1.11118,1.11118,1.11118,1.11118,28100000.0
2006-07-04 13:17:00,1.1112,1.11125,1.1112,1.1112,43900000.0
2006-07-04 13:18:00,1.11132,1.11135,1.11132,1.11135,59200002.0
2006-07-04 13:19:00,1.1114,1.1114,1.1114,1.1114,77400000.0
2006-07-04 13:20:00,1.11138,1.11156,1.11138,1.11156,94900000.0
2006-07-04 13:21:00,1.11157,1.11157,1.11153,1.11153,20800000.0
2006-07-04 13:22:00,1.11142,1.11155,1.11142,1.1115,91600000.0
2006-07-04 13:23:00,1.1115,1.1115,1.1115,1.1115,48800000.0
2006-07-04 13:24:00,1.11155,1.11163,1.11148,1.11158,105899999.0
2006-07-04 13:25:00,1.11152,1.11156,1.11149,1.11156,55100000.0
2006-07-04 13:26:00,1.11151,1.11163,1.11149,1.11159,91700000.0
2006-07-04 13:27:00,1.1116,1.1116,1.11155,1.1116,52199999.0
2006-07-04 13:28:00,1.1116,1.1116,1.11155,1.11155,23100000.0
2006-07-04 13:29:00,1.11157,1.11159,1.11147,1.11147,56399999.0
2006-07-04 13:30:00,1.11147,1.11147,1.11137,1.11141,87300001.0
2006-07-04 13:31:00,1.11133,1.11141,1.1112,1.1112,81300000.0
2006-07-04 13:32:00,1.11125,1.11133,1.11125,1.11133,9800000.0
2006-07-04 13:33:00,1.11145,1.11145,1.11132,1.11138,89299998.0
2006-07-04 13:34:00,1.1114,1.1114,1.1114,1.1114,4800000.0
2006-07-04 13:35:00,1.11138,1.11138,1.11128,1.11131,126399999.0
2006-07-04 13:36:00,1.11118,1.11121,1.11114,1.11121,82400001.0
2006-07-04 13:37:00,1.11123,1.11123,1.11112,1.11112,12800000.0
2006-07-04 13:38:00,1.11112,1.11127,1.11111,1.11127,113400002.0
2006-07-04 13:39:00,1.11123,1.11123,1.11117,1.11117,47700001.0
2006-07-04 13:40:00,1.11097,1.11097,1.1105,1.1106,159200004.0
2006-07-04 13:41:00,1.11056,1.11056,1.1102,1.1102,37900000.0
2006-07-04 13:42:00,1.11025,1.11027,1.11009,1.11009,125000001.0
2006-07-04 13:43:00,1.11015,1.1102,1.11005,1.11005,115799998.0
2006-07-04 13:44:00,1.11011,1.11016,1.11009,1.1101,84600000.0
2006-07-04 13:45:00,1.11015,1.11031,1.11015,1.11031,94400002.0
2006-07-04 13:46:00,1.11035,1.11035,1.1103,1.1103,6400000.0
2006-07-04 13:47:00,1.11025,1.1103,1.11025,1.1103,88399999.0
2006-07-04 13:48:00,1.1103,1.1103,1.11025,1.11025,37200000.0
2006-07-04 13:49:00,1.1103,1.1103,1.11025,1.11025,43400001.0
2006-07-04 13:50:00,1.1103,1.11033,1.11025,1.1103,89599999.0
2006-07-04 13:51:00,1.11032,1.11038,1.11032,1.11038,57400001.0
2006-07-04 13:52:00,1.11033,1.11043,1.1103,1.11032,99299999.0
2006-07-04 13:53:00,1.11028,1.1103,1.11028,1.1103,34300000.0
2006-07-04 13:54:00,1.11025,1.1103,1.11025,1.1103,30899999.0
2006-07-04 13:55:00,1.11025,1.11028,1.11025,1.11028,52100000.0
2006-07-04 13:56:00,1.11027,1.11044,1.11027,1.1104,107300001.0
2006-07-04 13:57:00,1.11038,1.11053,1.11025,1.11042,109300002.0
2006-07-04 13:58:00,1.11043,1.11048,1.11043,1.11043,55000000.0
2006-07-04 13:59:00,1.11045,1.11055,1.11045,1.1105,93299996.0
2006-07-04 14:00:00,1.1104,1.11042,1.11033,1.11033,67300000.0
2006-07-04 14:01:00,1.1104,1.1104,1.1104,1.1104,4000000.0
2006-07-04 14:02:00,1.1104,1.11045,1.1104,1.11045,50600000.0
2006-07-04 14:03:00,1.1104,1.11045,1.11035,1.11045,73500001.0
2006-07-04 14:04:00,1.11033,1.1104,1.11033,1.1104,37000001.0
2006-07-04 14:05:00,1.1104,1.11045,1.11035,1.1104,41000000.0
2006-07-04 14:06:00,1.1104,1.1104,1.1104,1.1104,4800000.0
2006-07-04 14:07:00,1.11035,1.1104,1.11035,1.1104,20000000.0
2006-07-04 14:08:00,1.11045,1.11045,1.11042,1.11042,23900000.0
2006-07-04 14:09:00,1.11038,1.11038,1.11016,1.11021,70099998.0
2006-07-04 14:10:00,1.11035,1.11035,1.11023,1.1103,181900001.0
2006-07-04 14:11:00,1.1103,1.1103,1.11025,1.1103,81400001.0
2006-07-04 14:12:00,1.1103,1.11039,1.1103,1.11038,78200001.0
2006-07-04 14:13:00,1.11037,1.11037,1.11029,1.11029,54300001.0
2006-07-04 14:14:00,1.11027,1.11035,1.11025,1.11027,75600003.0
2006-07-04 14:15:00,1.11025,1.11035,1.11025,1.11025,160500000.0
2006-07-04 14:16:00,1.1103,1.1103,1.1103,1.1103,25200000.0
2006-07-04 14:17:00,1.11035,1.11035,1.11028,1.11028,69899998.0
2006-07-04 14:18:00,1.11033,1.11033,1.11032,1.11032,38999999.0
2006-07-04 14:19:00,1.11039,1.1105,1.11031,1.1105,117200002.0
2006-07-04 14:20:00,1.1105,1.11055,1.1104,1.11047,32700000.0
2006-07-04 14:21:00,1.11051,1.11059,1.11049,1.11058,57600001.0
2006-07-04 14:22:00,1.11055,1.11055,1.11055,1.11055,33500000.0
2006-07-04 14:23:00,1.11058,1.11058,1.11044,1.1105,36900000.0
2006-07-04 14:24:00,1.1106,1.11065,1.11055,1.1106,83900001.0
2006-07-04 14:25:00,1.11055,1.1106,1.11055,1.1106,3300000.0
2006-07-04 14:26:00,1.1105,1.1105,1.1103,1.11044,143699999.0
2006-07-04 14:27:00,1.11038,1.11038,1.11013,1.11013,77400000.0
2006-07-04 14:28:00,1.11009,1.11017,1.11009,1.11017,57000001.0
2006-07-04 14:29:00,1.11005,1.11019,1.11005,1.11005,196099998.0
2006-07-04 14:30:00,1.11004,1.11004,1.11004,1.11004,8400000.0
2006-07-04 14:31:00,1.11007,1.11026,1.11007,1.11026,51600000.0
2006-07-04 14:32:00,1.11037,1.11055,1.11037,1.1105,104700001.0
2006-07-04 14:33:00,1.11046,1.11048,1.11035,1.11035,28200000.0
2006-07-04 14:34:00,1.11033,1.11037,1.11023,1.11032,144700003.0
2006-07-04 14:35:00,1.11026,1.11033,1.1102,1.1102,75400000.0
2006-07-04 14:36:00,1.11032,1.11035,1.11028,1.11035,103400000.0
2006-07-04 14:37:00,1.11033,1.11033,1.11033,1.11033,800000.0
2006-07-04 14:38:00,1.11038,1.11041,1.11029,1.11033,126600000.0
2006-07-04 14:39:00,1.11032,1.11045,1.11031,1.11033,85199998.0
2006-07-04 14:40:00,1.11031,1.11042,1.11031,1.11042,71899999.0
2006-07-04 14:41:00,1.1104,1.11053,1.1104,1.11052,81400001.0
2006-07-04 14:42:00,1.1105,1.11055,1.11045,1.11045,85400003.0
2006-07-04 14:43:00,1.1105,1.1105,1.11037,1.1105,153700000.0
2006-07-04 14:44:00,1.11039,1.11039,1.11036,1.11036,23900000.0
2006-07-04 14:45:00,1.11038,1.11038,1.11025,1.11025,76800001.0
2006-07-04 14:46:00,1.11028,1.11039,1.11028,1.11033,160600005.0
2006-07-04 14:47:00,1.1103,1.1103,1.1103,1.1103,61700001.0
2006-07-04 14:48:00,1.11034,1.11041,1.11034,1.11041,16000000.0
2006-07-04 14:49:00,1.11042,1.11042,1.11035,1.11037,155100000.0
2006-07-04 14:50:00,1.11045,1.11045,1.11033,1.1104,75599998.0
2006-07-04 14:51:00,1.11029,1.1104,1.11028,1.11028,82299998.0
2006-07-04 14:52:00,1.11025,1.11025,1.10989,1.10989,67900000.0
2006-07-04 14:53:00,1.1098,1.10996,1.10979,1.10996,33900000.0
2006-07-04 14:54:00,1.10987,1.10994,1.10976,1.10976,112100001.0
2006-07-04 14:55:00,1.10977,1.11001,1.10975,1.11001,95700001.0
2006-07-04 14:56:00,1.10992,1.10992,1.10972,1.10972,68499999.0
2006-07-04 14:57:00,1.1097,1.10987,1.1097,1.10987,81500001.0
2006-07-04 14:58:00,1.10995,1.11,1.10992,1.10992,138300000.0
2006-07-04 14:59:00,1.11002,1.11008,1.10999,1.11008,47200000.0
2006-07-04 15:00:00,1.1101,1.11012,1.1101,1.11012,68700002.0
2006-07-04 15:01:00,1.11,1.11015,1.11,1.1101,52100000.0
2006-07-04 15:02:00,1.11011,1.11017,1.11003,1.11003,68300002.0
2006-07-04 15:03:00,1.10997,1.11015,1.10997,1.11014,91300000.0
2006-07-04 15:04:00,1.1102,1.11023,1.11015,1.1102,61800000.0
2006-07-04 15:05:00,1.1102,1.1102,1.11015,1.11015,23899999.0
2006-07-04 15:06:00,1.11014,1.11014,1.10999,1.11005,31100000.0
2006-07-04 15:07:00,1.11007,1.11008,1.11,1.11008,112200001.0
2006-07-04 15:08:00,1.11005,1.11015,1.11005,1.11005,65100000.0
2006-07-04 15:09:00,1.11012,1.11016,1.11004,1.11015,133299996.0
2006-07-04 15:10:00,1.1101,1.1101,1.1101,1.1101,35900000.0
2006-07-04 15:11:00,1.1101,1.11015,1.11005,1.11015,188499997.0
2006-07-04 15:12:00,1.11017,1.11017,1.11009,1.11015,36100000.0
2006-07-04 15:13:00,1.1101,1.1102,1.11005,1.11015,103799999.0
2006-07-04 15:14:00,1.11015,1.1102,1.1101,1.1101,63199998.0
2006-07-04 15:15:00,1.11018,1.11018,1.11,1.11004,89499999.0
2006-07-04 15:16:00,1.11005,1.11008,1.11,1.11003,107499999.0
2006-07-04 15:17:00,1.10998,1.11004,1.10993,1.10993,184400001.0
2006-07-04 15:18:00,1.10999,1.11,1.10993,1.10993,51000000.0
2006-07-04 15:19:00,1.10988,1.11006,1.10988,1.11,68200001.0
2006-07-04 15:20:00,1.11002,1.11011,1.11002,1.11008,76600001.0
2006-07-04 15:21:00,1.10993,1.11003,1.10986,1.11003,162099995.0
2006-07-04 15:22:00,1.11002,1.11005,1.10995,1.11003,82299999.0
2006-07-04 15:23:00,1.10998,1.11005,1.10998,1.11,105700002.0
2006-07-04 15:24:00,1.11005,1.11005,1.10995,1.10995,60500000.0
2006-07-04 15:25:00,1.11,1.11,1.10995,1.10995,97500000.0
2006-07-04 15:26:00,1.10995,1.10995,1.10985,1.10995,109199999.0
2006-07-04 15:27:00,1.10988,1.10988,1.10979,1.10982,45099999.0
2006-07-04 15:28:00,1.10978,1.10988,1.10978,1.10987,75700000.0
2006-07-04 15:29:00,1.10991,1.10991,1.10976,1.10976,128799999.0
2006-07-04 15:30:00,1.10973,1.10987,1.10973,1.10973,95299998.0
2006-07-04 15:31:00,1.10955,1.10955,1.10912,1.10912,134900003.0
2006-07-04 15:32:00,1.10909,1.10921,1.10902,1.10921,136400003.0
2006-07-04 15:33:00,1.1092,1.1092,1.10914,1.1092,71599998.0
2006-07-04 15:34:00,1.10931,1.10931,1.10921,1.10923,47399999.0
2006-07-04 15:35:00,1.10923,1.10928,1.10919,1.10928,102699998.0
2006-07-04 15:36:00,1.1093,1.10941,1.1093,1.10938,118200001.0
2006-07-04 15:37:00,1.10942,1.10947,1.1094,1.1094,171499999.0
2006-07-04 15:38:00,1.10935,1.10946,1.10935,1.1094,35900000.0
2006-07-04 15:39:00,1.1094,1.10946,1.10928,1.10938,139900001.0
2006-07-04 15:40:00,1.10935,1.10935,1.10926,1.10932,106600001.0
2006-07-04 15:41:00,1.10927,1.10936,1.10927,1.10931,80700003.0
2006-07-04 15:42:00,1.10921,1.10921,1.1091,1.1091,97500003.0
2006-07-04 15:43:00,1.10922,1.10924,1.10916,1.10918,54400000.0
2006-07-04 15:44:00,1.10923,1.10923,1.10922,1.10922,54800001.0
2006-07-04 15:45:00,1.10925,1.10925,1.10925,1.10925,800000.0
2006-07-04 15:46:00,1.10913,1.10926,1.10912,1.10917,92700001.0
2006-07-04 15:47:00,1.10922,1.10927,1.10913,1.10913,68200000.0
2006-07-04 15:48:00,1.10923,1.10933,1.10918,1.10927,59900002.0
2006-07-04 15:49:00,1.10935,1.1094,1.10925,1.10933,69700000.0
2006-07-04 15:50:00,1.10921,1.10924,1.10911,1.10922,102700000.0
2006-07-04 15:51:00,1.1092,1.10927,1.1092,1.10923,35000000.0
2006-07-04 15:52:00,1.1093,1.1096,1.1093,1.1096,116099998.0
2006-07-04 15:53:00,1.1096,1.1096,1.10934,1.10934,12400000.0
2006-07-04 15:54:00,1.10951,1.10951,1.10939,1.10939,124200005.0
2006-07-04 15:55:00,1.10953,1.10953,1.10937,1.10947,57500000.0
2006-07-04 15:56:00,1.1095,1.1095,1.1095,1.1095,47400001.0
2006-07-04 15:57:00,1.1095,1.10954,1.10943,1.10943,40700000.0
2006-07-04 15:58:00,1.10946,1.10959,1.10946,1.10955,159200001.0
2006-07-04 15:59:00,1.10946,1.10946,1.10931,1.10931,43800001.0
2006-07-04 16:00:00,1.10927,1.10928,1.10919,1.10928,64200001.0
2006-07-04 16:01:00,1.10933,1.10947,1.10933,1.10947,149900003.0
2006-07-04 16:02:00,1.10947,1.10953,1.10944,1.10945,104500002.0
2006-07-04 16:03:00,1.10947,1.10952,1.10927,1.10941,156800000.0
2006-07-04 16:04:00,1.10941,1.10956,1.10936,1.10947,90100001.0
2006-07-04 16:05:00,1.10957,1.10962,1.10951,1.10953,86300001.0
2006-07-04 16:06:00,1.10953,1.10958,1.10949,1.1095,75000001.0
2006-07-04 16:07:00,1.10952,1.10952,1.10939,1.10939,51699999.0
2006-07-04 16:08:00,1.10938,1.10947,1.10935,1.10947,113500001.0
2006-07-04 16:09:00,1.10943,1.10943,1.10937,1.10937,70200000.0
2006-07-04 16:10:00,1.10936,1.10936,1.10917,1.10933,77400001.0
2006-07-04 16:11:00,1.10931,1.10935,1.1092,1.10935,119399999.0
2006-07-04 16:12:00,1.10932,1.10945,1.10927,1.10927,89699999.0
2006-07-04 16:13:00,1.1093,1.1093,1.10912,1.10923,95899998.0
2006-07-04 16:14:00,1.10912,1.10919,1.10905,1.10905,51099999.0
2006-07-04 16:15:00,1.10912,1.10919,1.1091,1.1091,99899999.0
2006-07-04 16:16:00,1.10913,1.10913,1.10907,1.10907,72700000.0
2006-07-04 16:17:00,1.1091,1.1091,1.10905,1.10905,61299998.0
2006-07-04 16:18:00,1.10912,1.10918,1.10906,1.10915,66699999.0
2006-07-04 16:19:00,1.10911,1.10911,1.10871,1.10871,32000000.0
2006-07-04 16:20:00,1.10829,1.10833,1.10796,1.10804,110999997.0
2006-07-04 16:21:00,1.10787,1.108,1.10779,1.10786,78600001.0
2006-07-04 16:22:00,1.10777,1.10777,1.10747,1.10753,81300003.0
2006-07-04 16:23:00,1.10757,1.10757,1.10729,1.10735,233599997.0
2006-07-04 16:24:00,1.10747,1.10766,1.10747,1.10756,91000002.0
2006-07-04 16:25:00,1.10769,1.10787,1.10769,1.10773,136900003.0
2006-07-04 16:26:00,1.10769,1.10769,1.10667,1.10673,140700000.0
2006-07-04 16:27:00,1.10661,1.10666,1.10643,1.10653,107699998.0
2006-07-04 16:28:00,1.10629,1.10632,1.10615,1.10621,90700000.0
2006-07-04 16:29:00,1.10616,1.10616,1.10602,1.10602,13200000.0
2006-07-04 16:30:00,1.10598,1.10609,1.10595,1.10601,120299998.0
2006-07-04 16:31:00,1.10599,1.10631,1.10599,1.10628,93299999.0
2006-07-04 16:32:00,1.10633,1.10648,1.10633,1.10638,147600000.0
2006-07-04 16:33:00,1.10637,1.10645,1.10631,1.10635,83299999.0
2006-07-04 16:34:00,1.10625,1.10649,1.10625,1.10629,84500001.0
2006-07-04 16:35:00,1.10636,1.10636,1.1063,1.10631,66200001.0
2006-07-04 16:36:00,1.10627,1.10638,1.10627,1.10638,50600000.0
2006-07-04 16:37:00,1.10638,1.10638,1.10628,1.10638,70899998.0
2006-07-04 16:38:00,1.10642,1.10655,1.10642,1.10642,185799998.0
2006-07-04 16:39:00,1.10646,1.10672,1.10643,1.1065,122600001.0
2006-07-04 16:40:00,1.10665,1.10688,1.10665,1.10684,105600001.0
2006-07-04 16:41:00,1.10673,1.10688,1.10673,1.10687,84200000.0
2006-07-04 16:42:00,1.10695,1.10695,1.10681,1.10681,7200000.0
2006-07-04 16:43:00,1.10681,1.107,1.10681,1.10697,112600002.0
2006-07-04 16:44:00,1.10704,1.10713,1.10694,1.10709,96400001.0
2006-07-04 16:45:00,1.1072,1.1072,1.10698,1.10713,119700000.0
2006-07-04 16:46:00,1.10707,1.10707,1.10699,1.10702,52500000.0
2006-07-04 16:47:00,1.10708,1.10708,1.10702,1.10702,42900002.0
2006-07-04 16:48:00,1.10695,1.107,1.10692,1.107,62300000.0
2006-07-04 16:49:00,1.10696,1.10702,1.10693,1.10697,138800000.0
2006-07-04 16:50:00,1.10693,1.10704,1.1069,1.1069,103899999.0
2006-07-04 16:51:00,1.10699,1.10717,1.10699,1.10713,62600000.0
2006-07-04 16:52:00,1.10697,1.10697,1.10676,1.10684,121900002.0
2006-07-04 16:53:00,1.10678,1.10678,1.10666,1.10666,61800002.0
2006-07-04 16:54:00,1.10675,1.10688,1.10675,1.10688,119900001.0
2006-07-04 16:55:00,1.10667,1.10669,1.10662,1.10662,125900001.0
2006-07-04 16:56:00,1.10659,1.10659,1.10646,1.10646,45800002.0
2006-07-04 16:57:00,1.10643,1.10658,1.10643,1.1065,122899997.0
2006-07-04 16:58:00,1.10645,1.1065,1.10645,1.1065,33899999.0
2006-07-04 16:59:00,1.10647,1.10659,1.10632,1.10632,105600001.0
2006-07-04 17:00:00,1.10621,1.10631,1.10615,1.1063,153100000.0
2006-07-04 17:01:00,1.10638,1.10638,1.10628,1.10637,109100001.0
2006-07-04 17:02:00,1.1064,1.1064,1.10625,1.10625,54200000.0
2006-07-04 17:03:00,1.10628,1.10634,1.10621,1.10631,74800000.0
2006-07-04 17:04:00,1.10636,1.10649,1.10636,1.10638,61800001.0
2006-07-04 17:05:00,1.10639,1.10641,1.10633,1.10635,83499999.0
2006-07-04 17:06:00,1.10625,1.10626,1.10611,1.10623,77999997.0
2006-07-04 17:07:00,1.10628,1.1064,1.10627,1.10627,47600000.0
2006-07-04 17:08:00,1.1063,1.10638,1.1063,1.10633,87300002.0
2006-07-04 17:09:00,1.10633,1.10633,1.10617,1.10617,15500000.0
2006-07-04 17:10:00,1.1061,1.1062,1.10609,1.1062,100000001.0
2006-07-04 17:11:00,1.10611,1.10611,1.10599,1.1061,122599999.0
2006-07-04 17:12:00,1.10603,1.10613,1.10599,1.10613,27000000.0
2006-07-04 17:13:00,1.10601,1.10604,1.10601,1.10604,7400000.0
2006-07-04 17:14:00,1.10597,1.10612,1.10597,1.10612,42300002.0
2006-07-04 17:15:00,1.10608,1.10624,1.10606,1.10622,60799999.0
2006-07-04 17:16:00,1.10622,1.10631,1.10616,1.10616,75199999.0
2006-07-04 17:17:00,1.1062,1.1062,1.10615,1.10615,30299999.0
2006-07-04 17:18:00,1.10624,1.10624,1.10621,1.10621,51600002.0
2006-07-04 17:19:00,1.10632,1.10632,1.10621,1.10621,33599999.0
2006-07-04 17:20:00,1.10617,1.10638,1.10617,1.10638,160300001.0
2006-07-04 17:21:00,1.10647,1.10653,1.10647,1.10653,35900000.0
2006-07-04 17:22:00,1.10657,1.10657,1.10647,1.10647,71900000.0
2006-07-04 17:23:00,1.10652,1.10652,1.10634,1.10635,75500000.0
2006-07-04 17:24:00,1.10641,1.10645,1.10641,1.10645,25600000.0
2006-07-04 17:25:00,1.1065,1.1065,1.1065,1.1065,39199999.0
2006-07-04 17:26:00,1.10647,1.10647,1.10635,1.10638,48300000.0
2006-07-04 17:27:00,1.10643,1.10645,1.10643,1.10645,2500000.0
2006-07-04 17:28:00,1.10642,1.10648,1.10642,1.10648,55700000.0
2006-07-04 17:29:00,1.10643,1.10643,1.10628,1.1063,45300000.0
2006-07-04 17:30:00,1.10629,1.10634,1.10623,1.10623,82499999.0
2006-07-04 17:31:00,1.1062,1.10625,1.1062,1.1062,71400003.0
2006-07-04 17:32:00,1.10613,1.10624,1.10612,1.10619,134700002.0
2006-07-04 17:33:00,1.10624,1.10624,1.10621,1.10621,16000000.0
2006-07-04 17:34:00,1.10625,1.10625,1.10625,1.10625,2400000.0
2006-07-04 17:35:00,1.10625,1.10635,1.10625,1.10625,80200000.0
2006-07-04 17:36:00,1.10638,1.10638,1.10632,1.10632,29700001.0
2006-07-04 17:37:00,1.1064,1.1064,1.1064,1.1064,6400000.0
2006-07-04 17:38:00,1.10641,1.10648,1.10641,1.10643,38399999.0
2006-07-04 17:39:00,1.10652,1.10658,1.1065,1.10658,46300000.0
2006-07-04 17:40:00,1.10663,1.10663,1.10652,1.10657,63499999.0
2006-07-04 17:41:00,1.10652,1.10658,1.10652,1.10658,27700000.0
2006-07-04 17:42:00,1.10657,1.10663,1.10657,1.10663,6400000.0
2006-07-04 17:43:00,1.1066,1.10663,1.10655,1.10663,34399999.0
2006-07-04 17:44:00,1.10657,1.1066,1.10651,1.10658,125999999.0
2006-07-04 17:45:00,1.1065,1.1065,1.1065,1.1065,3200000.0
2006-07-04 17:46:00,1.10654,1.10655,1.1063,1.10641,162099999.0
2006-07-04 17:47:00,1.10638,1.10654,1.10638,1.1065,143000003.0
2006-07-04 17:48:00,1.10643,1.10666,1.10641,1.10656,135999998.0
2006-07-04 17:49:00,1.10643,1.10644,1.10643,1.10644,7700000.0
2006-07-04 17:50:00,1.10636,1.10636,1.1062,1.1062,36000000.0
2006-07-04 17:51:00,1.10627,1.10635,1.10622,1.10627,24400000.0
2006-07-04 17:52:00,1.10625,1.10625,1.1062,1.1062,38900000.0
2006-07-04 17:53:00,1.10613,1.1062,1.10613,1.10615,116900000.0
2006-07-04 17:54:00,1.1062,1.10625,1.10615,1.10625,65299999.0
2006-07-04 17:55:00,1.10619,1.1062,1.10605,1.10605,110800003.0
2006-07-04 17:56:00,1.10599,1.10612,1.10599,1.10612,16100000.0
2006-07-04 17:57:00,1.10618,1.10631,1.10618,1.1062,163600004.0
2006-07-04 17:58:00,1.10617,1.10619,1.10611,1.10618,81200000.0
2006-07-04 17:59:00,1.10612,1.10618,1.10612,1.10612,89400002.0
2006-07-04 18:00:00,1.10603,1.10603,1.10602,1.10602,44599999.0
2006-07-04 18:01:00,1.10595,1.10622,1.10595,1.10597,717099999.0
2006-07-04 18:02:00,1.10609,1.10633,1.10609,1.10626,780800002.0
2006-07-04 18:03:00,1.1063,1.10642,1.10624,1.10635,755699991.0
2006-07-04 18:04:00,1.10637,1.10637,1.10613,1.10617,867299997.0
2006-07-04 18:05:00,1.10624,1.1064,1.10608,1.10608,902000007.0
2006-07-04 18:06:00,1.10602,1.1061,1.10597,1.10601,548199997.0
2006-07-04 18:07:00,1.10602,1.10615,1.106,1.1061,1299799999.0
2006-07-04 18:08:00,1.10612,1.10628,1.10608,1.10626,1007300001.0
2006-07-04 18:09:00,1.10627,1.10627,1.10606,1.10606,445900002.0
2006-07-04 18:10:00,1.10608,1.10611,1.10595,1.10598,666099999.0
2006-07-04 18:11:00,1.10605,1.10605,1.1058,1.10582,839400008.0
2006-07-04 18:12:00,1.10573,1.10573,1.10549,1.10549,67100003.0
2006-07-04 18:13:00,1.1055,1.10562,1.10546,1.10562,265500001.0
2006-07-04 18:14:00,1.10569,1.10584,1.10564,1.1058,506799998.0
2006-07-04 18:15:00,1.10575,1.10585,1.1057,1.10573,756800002.0
2006-07-04 18:16:00,1.10575,1.1058,1.10568,1.10579,486599998.0
2006-07-04 18:17:00,1.1058,1.10588,1.10573,1.10583,956400000.0
2006-07-04 18:18:00,1.10579,1.10583,1.10572,1.10578,587800004.0
2006-07-04 18:19:00,1.1059,1.1061,1.1059,1.1061,144999998.0
2006-07-04 18:20:00,1.10615,1.10627,1.10602,1.10607,849200003.0
2006-07-04 18:21:00,1.1061,1.1061,1.10596,1.10596,207800001.0
2006-07-04 18:22:00,1.10602,1.10621,1.10602,1.10616,136800000.0
2006-07-04 18:23:00,1.10613,1.10615,1.10608,1.1061,449100004.0
2006-07-04 18:24:00,1.10613,1.10624,1.1061,1.10616,601099994.0
2006-07-04 18:25:00,1.10615,1.1062,1.10608,1.1062,408400000.0
2006-07-04 18:26:00,1.1062,1.10625,1.1061,1.10615,1024300006.0
2006-07-04 18:27:00,1.1062,1.1062,1.10615,1.10617,482900002.0
2006-07-04 18:28:00,1.10617,1.10625,1.10615,1.1062,315699999.0
2006-07-04 18:29:00,1.1062,1.1062,1.10615,1.1062,311100007.0
2006-07-04 18:30:00,1.1062,1.10625,1.10612,1.1062,847300008.0
2006-07-04 18:31:00,1.10622,1.10634,1.10621,1.10621,498000001.0
2006-07-04 18:32:00,1.10615,1.10619,1.10602,1.10602,411800000.0
2006-07-04 18:33:00,1.106,1.10608,1.10595,1.10603,523200007.0
2006-07-04 18:34:00,1.10608,1.10643,1.10608,1.10633,264799999.0
2006-07-04 18:35:00,1.10639,1.10643,1.10633,1.10633,385700002.0
2006-07-04 18:36:00,1.10632,1.10644,1.10631,1.10633,350299998.0
2006-07-04 18:37:00,1.10633,1.10645,1.10633,1.10634,114200004.0
2006-07-04 18:38:00,1.10639,1.10648,1.10634,1.10648,197800000.0
2006-07-04 18:39:00,1.10647,1.10647,1.10631,1.10633,167300002.0
2006-07-04 18:40:00,1.10632,1.10647,1.10631,1.10631,896899998.0
2006-07-04 18:41:00,1.1063,1.10645,1.10625,1.10625,330900000.0
2006-07-04 18:42:00,1.10624,1.10642,1.10623,1.10642,419200000.0
2006-07-04 18:43:00,1.10645,1.10645,1.10635,1.10635,496800003.0
2006-07-04 18:44:00,1.1064,1.10645,1.10635,1.1064,238799999.0
2006-07-04 18:45:00,1.10648,1.10657,1.10642,1.10648,542700001.0
2006-07-04 18:46:00,1.1065,1.10655,1.10645,1.1065,208800000.0
2006-07-04 18:47:00,1.1065,1.1065,1.1065,1.1065,25500000.0
2006-07-04 18:48:00,1.1065,1.10655,1.1065,1.10655,172699997.0
2006-07-04 18:49:00,1.10658,1.10659,1.10655,1.10658,107299999.0
2006-07-04 18:50:00,1.1065,1.10655,1.10645,1.10655,180399999.0
2006-07-04 18:51:00,1.1065,1.10655,1.1065,1.1065,171299998.0
2006-07-04 18:52:00,1.1065,1.1065,1.10645,1.1065,182700002.0
2006-07-04 18:53:00,1.1065,1.10655,1.10643,1.10645,522300001.0
2006-07-04 18:54:00,1.10645,1.10645,1.1064,1.10645,166100000.0
2006-07-04 18:55:00,1.10645,1.1065,1.10642,1.10647,624999994.0
2006-07-04 18:56:00,1.1065,1.1065,1.10648,1.10648,231900002.0
2006-07-04 18:57:00,1.1065,1.10655,1.1065,1.10652,228300002.0
2006-07-04 18:58:00,1.10657,1.10657,1.10648,1.10648,201600002.0
2006-07-04 18:59:00,1.10652,1.10678,1.10652,1.10669,643400009.0
2006-07-04 19:00:00,1.10675,1.1068,1.10669,1.10672,291099999.0
2006-07-04 19:01:00,1.10665,1.1067,1.10665,1.1067,76000000.0
2006-07-04 19:02:00,1.10667,1.10667,1.10652,1.10652,227600000.0
2006-07-04 19:03:00,1.1065,1.10655,1.10645,1.10645,458800006.0
2006-07-04 19:04:00,1.1065,1.10655,1.10642,1.10645,201700001.0
2006-07-04 19:05:00,1.10645,1.1065,1.10642,1.10647,365299999.0
2006-07-04 19:06:00,1.10655,1.10672,1.10651,1.10667,547200002.0
2006-07-04 19:07:00,1.1067,1.10682,1.1067,1.10682,113400001.0
2006-07-04 19:08:00,1.10683,1.10685,1.10675,1.10683,443400001.0
2006-07-04 19:09:00,1.10682,1.10685,1.10672,1.10675,619600007.0
2006-07-04 19:10:00,1.1068,1.1068,1.10675,1.10675,92600002.0
2006-07-04 19:11:00,1.10675,1.1068,1.1067,1.1068,401300002.0
2006-07-04 19:12:00,1.10677,1.10682,1.10672,1.10675,318700003.0
2006-07-04 19:13:00,1.10675,1.1068,1.10672,1.10675,201700000.0
2006-07-04 19:14:00,1.10672,1.10688,1.10672,1.10685,281400000.0
2006-07-04 19:15:00,1.1068,1.1068,1.10675,1.1068,399400003.0
2006-07-04 19:16:00,1.1068,1.10683,1.10677,1.1068,274000003.0
2006-07-04 19:17:00,1.10682,1.10685,1.10675,1.10682,250799997.0
2006-07-04 19:18:00,1.10682,1.10685,1.10672,1.10682,481199998.0
2006-07-04 19:19:00,1.10672,1.10695,1.10672,1.10695,133699997.0
2006-07-04 19:20:00,1.107,1.107,1.10695,1.10695,147300000.0
2006-07-04 19:21:00,1.107,1.107,1.10697,1.10698,213500000.0
2006-07-04 19:22:00,1.107,1.107,1.10695,1.107,227800003.0
2006-07-04 19:23:00,1.10698,1.10712,1.10693,1.10709,37100000.0
2006-07-04 19:24:00,1.107,1.107,1.10695,1.107,22300000.0
2006-07-04 19:25:00,1.10699,1.10705,1.10686,1.10705,136500004.0
2006-07-04 19:26:00,1.10706,1.10706,1.10699,1.10699,33399999.0
2006-07-04 19:27:00,1.107,1.10703,1.10692,1.10695,521999999.0
2006-07-04 19:28:00,1.107,1.10705,1.107,1.107,228100003.0
2006-07-04 19:29:00,1.107,1.107,1.10695,1.107,71600000.0
2006-07-04 19:30:00,1.1071,1.10716,1.10707,1.1071,140499999.0
2006-07-04 19:31:00,1.1072,1.10735,1.10708,1.10708,141300005.0
2006-07-04 19:32:00,1.10705,1.10705,1.10705,1.10705,13800000.0
2006-07-04 19:33:00,1.10695,1.107,1.10695,1.10695,408600002.0
2006-07-04 19:34:00,1.107,1.107,1.10695,1.10695,65900000.0
2006-07-04 19:35:00,1.107,1.107,1.107,1.107,36699999.0
2006-07-04 19:36:00,1.107,1.10708,1.10692,1.10692,156799997.0
2006-07-04 19:37:00,1.107,1.10705,1.10692,1.107,505400002.0
2006-07-04 19:38:00,1.10697,1.10705,1.10692,1.10695,161300001.0
2006-07-04 19:39:00,1.10695,1.10705,1.10692,1.107,526899999.0
2006-07-04 19:40:00,1.10705,1.10705,1.107,1.10705,234600002.0
2006-07-04 19:41:00,1.107,1.107,1.10697,1.107,238100001.0
2006-07-04 19:42:00,1.107,1.10705,1.10697,1.10702,151900001.0
2006-07-04 19:43:00,1.10708,1.10708,1.107,1.107,110100002.0
2006-07-04 19:44:00,1.107,1.107,1.10697,1.10697,66000000.0
2006-07-04 19:45:00,1.107,1.107,1.10695,1.10695,49700000.0
2006-07-04 19:46:00,1.107,1.107,1.10697,1.107,92500000.0
2006-07-04 19:47:00,1.107,1.107,1.107,1.107,42699999.0
2006-07-04 19:48:00,1.107,1.107,1.107,1.107,37599999.0
2006-07-04 19:49:00,1.107,1.10705,1.107,1.107,221299997.0
2006-07-04 19:50:00,1.107,1.107,1.10695,1.107,128600001.0
2006-07-04 19:51:00,1.10697,1.107,1.10697,1.107,15900000.0
2006-07-04 19:52:00,1.107,1.107,1.10695,1.10695,62300000.0
2006-07-04 19:53:00,1.107,1.10708,1.107,1.107,183300003.0
2006-07-04 19:54:00,1.107,1.107,1.107,1.107,104500002.0
2006-07-04 19:55:00,1.10708,1.10708,1.1069,1.1069,99600000.0
2006-07-04 19:56:00,1.10708,1.10708,1.10695,1.10695,164900002.0
2006-07-04 19:57:00,1.10695,1.107,1.10695,1.107,195000002.0
2006-07-04 19:58:00,1.107,1.10702,1.10695,1.107,101000001.0
2006-07-04 19:59:00,1.107,1.107,1.10695,1.10695,91200000.0
2006-07-04 20:00:00,1.107,1.10708,1.107,1.10708,43300000.0
2006-07-04 20:01:00,1.10703,1.10708,1.10702,1.10702,71300000.0
2006-07-04 20:02:00,1.10702,1.10712,1.10702,1.10705,124199999.0
2006-07-04 20:03:00,1.10701,1.10705,1.10685,1.10694,504100000.0
2006-07-04 20:04:00,1.10695,1.10695,1.10688,1.10688,158789999.0
2006-07-04 20:05:00,1.10688,1.10697,1.10682,1.10685,114500001.0
2006-07-04 20:06:00,1.10692,1.10699,1.10692,1.10698,54900000.0
2006-07-04 20:07:00,1.107,1.10705,1.10695,1.107,208899998.0
2006-07-04 20:08:00,1.107,1.10705,1.107,1.10705,451900005.0
2006-07-04 20:09:00,1.10705,1.10741,1.10705,1.10741,241999997.0
2006-07-04 20:10:00,1.10738,1.10739,1.10731,1.10732,104999998.0
2006-07-04 20:11:00,1.10731,1.1074,1.10731,1.1074,256300003.0
2006-07-04 20:12:00,1.1074,1.10745,1.10737,1.1074,602800005.0
2006-07-04 20:13:00,1.10743,1.10743,1.10737,1.1074,194599997.0
2006-07-04 20:14:00,1.10733,1.10797,1.10733,1.10774,161000002.0
2006-07-04 20:15:00,1.10777,1.10799,1.10736,1.10745,454300000.0
2006-07-04 20:16:00,1.10743,1.10778,1.10743,1.10763,497390004.0
2006-07-04 20:17:00,1.10765,1.10773,1.10758,1.10773,383699998.0
2006-07-04 20:18:00,1.10774,1.10774,1.10757,1.10762,137600001.0
2006-07-04 20:19:00,1.10755,1.10759,1.10746,1.10747,56200001.0
2006-07-04 20:20:00,1.1074,1.1074,1.10731,1.10731,344099996.0
2006-07-04 20:21:00,1.1073,1.10743,1.10727,1.10729,276000003.0
2006-07-04 20:22:00,1.1073,1.10733,1.10719,1.10727,425200001.0
2006-07-04 20:23:00,1.10719,1.10719,1.10705,1.10709,428699999.0
2006-07-04 20:24:00,1.10713,1.10723,1.10711,1.10715,381300000.0
2006-07-04 20:25:00,1.1072,1.1072,1.10715,1.10715,147800000.0
2006-07-04 20:26:00,1.10712,1.10712,1.10704,1.10704,204700001.0
2006-07-04 20:27:00,1.10703,1.10715,1.10703,1.10703,258599998.0
2006-07-04 20:28:00,1.10708,1.10715,1.10705,1.1071,571599997.0
2006-07-04 20:29:00,1.10706,1.10716,1.10702,1.10705,591500002.0
2006-07-04 20:30:00,1.10703,1.1071,1.10703,1.1071,326099997.0
2006-07-04 20:31:00,1.10713,1.10713,1.10695,1.10695,538700002.0
2006-07-04 20:32:00,1.10692,1.107,1.10692,1.107,206300000.0
2006-07-04 20:33:00,1.10695,1.10705,1.10695,1.10697,308499998.0
2006-07-04 20:34:00,1.10693,1.10698,1.10687,1.10687,85599999.0
2006-07-04 20:35:00,1.10669,1.10669,1.10567,1.10631,196900001.0
2006-07-04 20:36:00,1.10645,1.10668,1.10615,1.10654,285500000.0
2006-07-04 20:37:00,1.10655,1.1068,1.10655,1.10658,147399998.0
2006-07-04 20:38:00,1.10655,1.1066,1.10652,1.1066,254899999.0
2006-07-04 20:39:00,1.1066,1.10665,1.10655,1.10665,562799996.0
2006-07-04 20:40:00,1.10665,1.10668,1.10652,1.10655,454100003.0
2006-07-04 20:41:00,1.10665,1.10686,1.10665,1.10686,417800000.0
2006-07-04 20:42:00,1.1069,1.1069,1.10685,1.10687,448400002.0
2006-07-04 20:43:00,1.10685,1.1069,1.10677,1.1068,152800000.0
2006-07-04 20:44:00,1.1068,1.10688,1.10673,1.10685,91699999.0
2006-07-04 20:45:00,1.10677,1.10677,1.10654,1.10654,211000001.0
2006-07-04 20:46:00,1.10655,1.10665,1.10655,1.10665,211100000.0
2006-07-04 20:47:00,1.10665,1.10665,1.1066,1.10662,126300000.0
2006-07-04 20:48:00,1.10665,1.10665,1.1066,1.10665,148599999.0
2006-07-04 20:49:00,1.10665,1.10668,1.10655,1.10665,270599999.0
2006-07-04 20:50:00,1.10663,1.10678,1.10663,1.10678,107100000.0
2006-07-04 20:51:00,1.10683,1.10683,1.10675,1.10683,142399999.0
2006-07-04 20:52:00,1.10683,1.10683,1.10677,1.10677,129799998.0
2006-07-04 20:53:00,1.1067,1.10675,1.10665,1.10665,242700005.0
2006-07-04 20:54:00,1.1067,1.10675,1.1066,1.10665,391000006.0
2006-07-04 20:55:00,1.10672,1.10672,1.10665,1.1067,113199999.0
2006-07-04 20:56:00,1.1067,1.10672,1.10663,1.10672,673499999.0
2006-07-04 20:57:00,1.10668,1.10672,1.10665,1.10672,421700002.0
2006-07-04 20:58:00,1.10672,1.10677,1.1067,1.10672,337700005.0
2006-07-04 20:59:00,1.10667,1.10677,1.10667,1.10675,169100000.0
2006-07-04 21:00:00,1.10668,1.10685,1.10668,1.10685,978600004.0
2006-07-04 21:01:00,1.1068,1.10685,1.10675,1.1068,685900003.0
2006-07-04 21:02:00,1.10675,1.1068,1.10675,1.10675,93500002.0
2006-07-04 21:03:00,1.10685,1.10685,1.1067,1.10675,477000001.0
2006-07-04 21:04:00,1.10678,1.10685,1.10672,1.10685,796700009.0
2006-07-04 21:05:00,1.10688,1.10705,1.10681,1.10699,661299995.0
2006-07-04 21:06:00,1.10704,1.10704,1.10688,1.10688,102100001.0
2006-07-04 21:07:00,1.1069,1.10695,1.1068,1.10683,542099999.0
2006-07-04 21:08:00,1.10682,1.10695,1.1068,1.10695,228500007.0
2006-07-04 21:09:00,1.10688,1.10697,1.10687,1.10695,108200002.0
2006-07-04 21:10:00,1.10694,1.10694,1.10677,1.1068,343589996.0
2006-07-04 21:11:00,1.1068,1.10683,1.10675,1.10675,263699998.0
2006-07-04 21:12:00,1.1068,1.10683,1.10675,1.10677,394900004.0
2006-07-04 21:13:00,1.1068,1.1068,1.10672,1.10672,526600003.0
2006-07-04 21:14:00,1.1068,1.1068,1.10672,1.10677,230199996.0
2006-07-04 21:15:00,1.10675,1.1068,1.10675,1.10677,66700002.0
2006-07-04 21:16:00,1.10673,1.10684,1.10673,1.1068,91199999.0
2006-07-04 21:17:00,1.10685,1.10685,1.1068,1.10685,25500000.0
2006-07-04 21:18:00,1.1069,1.10695,1.10685,1.1069,36800000.0
2006-07-04 21:19:00,1.10685,1.1069,1.10685,1.10685,136800001.0
2006-07-04 21:20:00,1.10685,1.10685,1.10685,1.10685,35899999.0
2006-07-04 21:21:00,1.10685,1.10685,1.10685,1.10685,35100000.0
2006-07-04 21:22:00,1.10685,1.10685,1.10685,1.10685,85799999.0
2006-07-04 21:23:00,1.10685,1.10695,1.10685,1.10695,34000001.0
2006-07-04 21:24:00,1.10685,1.10685,1.1068,1.1068,49700001.0
2006-07-04 21:25:00,1.1069,1.10692,1.1069,1.1069,77000002.0
2006-07-04 21:26:00,1.1069,1.10692,1.1069,1.1069,137500000.0
2006-07-04 21:27:00,1.1069,1.1069,1.10688,1.1069,139700002.0
2006-07-04 21:28:00,1.1069,1.10697,1.10685,1.1069,293700001.0
2006-07-04 21:29:00,1.1069,1.1069,1.10685,1.10685,112500000.0
2006-07-04 21:30:00,1.1069,1.1069,1.10685,1.1069,112699997.0
2006-07-04 21:31:00,1.1069,1.1069,1.1069,1.1069,20900000.0
2006-07-04 21:32:00,1.1069,1.1069,1.10683,1.1069,210499999.0
2006-07-04 21:33:00,1.10695,1.10695,1.10685,1.10685,152000001.0
2006-07-04 21:34:00,1.1069,1.1069,1.1069,1.1069,129100001.0
2006-07-04 21:35:00,1.10695,1.10718,1.10695,1.10717,105300000.0
2006-07-04 21:36:00,1.10713,1.10713,1.1069,1.1069,51300000.0
2006-07-04 21:37:00,1.10697,1.10697,1.1069,1.1069,75399999.0
2006-07-04 21:38:00,1.1069,1.10695,1.1069,1.1069,49699999.0
2006-07-04 21:39:00,1.1069,1.1069,1.10685,1.1069,401900005.0
2006-07-04 21:40:00,1.1069,1.1069,1.10682,1.10685,363600004.0
2006-07-04 21:41:00,1.10692,1.10692,1.10688,1.1069,8200000.0
2006-07-04 21:42:00,1.10687,1.1069,1.10685,1.1069,158300001.0
2006-07-04 21:43:00,1.10686,1.10686,1.10672,1.10672,49100000.0
2006-07-04 21:44:00,1.10675,1.1068,1.10675,1.1068,95300000.0
2006-07-04 21:45:00,1.10685,1.10705,1.10685,1.107,214699998.0
2006-07-04 21:46:00,1.107,1.10705,1.10695,1.10697,145400000.0
2006-07-04 21:47:00,1.10694,1.10699,1.1069,1.1069,200400005.0
2006-07-04 21:48:00,1.10693,1.10698,1.1069,1.10698,151400000.0
2006-07-04 21:49:00,1.10693,1.10695,1.10687,1.10687,81599999.0
2006-07-04 21:50:00,1.10683,1.10683,1.10673,1.10673,137900003.0
2006-07-04 21:51:00,1.1067,1.10677,1.1064,1.1064,92500001.0
2006-07-04 21:52:00,1.10632,1.1064,1.10632,1.1064,55299999.0
2006-07-04 21:53:00,1.10637,1.10642,1.10617,1.10642,160600001.0
2006-07-04 21:54:00,1.1065,1.10655,1.10645,1.10645,198300002.0
2006-07-04 21:55:00,1.10652,1.10658,1.10652,1.10658,47600000.0
2006-07-04 21:56:00,1.10647,1.10647,1.10632,1.10632,30800000.0
2006-07-04 21:57:00,1.10629,1.10652,1.10629,1.10652,43000001.0
2006-07-04 21:58:00,1.10645,1.10657,1.10645,1.10652,13800000.0
2006-07-04 21:59:00,1.1064,1.10655,1.1064,1.1065,149400000.0
2006-07-04 22:00:00,1.1065,1.10655,1.1064,1.10643,347299992.0
2006-07-04 22:01:00,1.10648,1.1065,1.10647,1.10647,152100001.0
2006-07-04 22:02:00,1.10645,1.10655,1.10645,1.10645,417100000.0
2006-07-04 22:03:00,1.10644,1.10662,1.10623,1.10624,139300003.0
2006-07-04 22:04:00,1.10635,1.10684,1.10635,1.10684,81400002.0
2006-07-04 22:05:00,1.10673,1.10673,1.10559,1.10559,73499998.0
2006-07-04 22:06:00,1.10544,1.10649,1.10542,1.1062,242099996.0
2006-07-04 22:07:00,1.10637,1.10657,1.10637,1.10657,87199999.0
2006-07-04 22:08:00,1.10651,1.10651,1.10635,1.10638,65800001.0
2006-07-04 22:09:00,1.10625,1.10642,1.10624,1.10642,159699999.0
2006-07-04 22:10:00,1.1065,1.10675,1.1065,1.10675,64600000.0
2006-07-04 22:11:00,1.10676,1.10691,1.10671,1.10691,38400000.0
2006-07-04 22:12:00,1.10698,1.10698,1.10691,1.10691,116599999.0
2006-07-04 22:13:00,1.1069,1.10703,1.10686,1.10703,39999999.0
2006-07-04 22:14:00,1.10715,1.10715,1.10708,1.10712,100300001.0
2006-07-04 22:15:00,1.10712,1.10712,1.10668,1.10668,88000001.0
2006-07-04 22:16:00,1.10668,1.10705,1.10667,1.10705,211400004.0
2006-07-04 22:17:00,1.10701,1.10712,1.10696,1.10712,86500003.0
2006-07-04 22:18:00,1.10715,1.10715,1.1071,1.1071,71000001.0
2006-07-04 22:19:00,1.10698,1.10698,1.10687,1.10689,43800000.0
2006-07-04 22:20:00,1.1069,1.10695,1.1069,1.10695,69100001.0
2006-07-04 22:21:00,1.10698,1.10704,1.10695,1.10695,124500000.0
2006-07-04 22:22:00,1.10695,1.10705,1.10695,1.10695,108400001.0
2006-07-04 22:23:00,1.107,1.107,1.107,1.107,112799999.0
2006-07-04 22:24:00,1.107,1.10705,1.107,1.10705,85600000.0
2006-07-04 22:25:00,1.10702,1.10702,1.10689,1.10692,67999998.0
2006-07-04 22:26:00,1.10693,1.10701,1.10693,1.10693,48900000.0
2006-07-04 22:27:00,1.10696,1.10696,1.10672,1.10672,299400001.0
2006-07-04 22:28:00,1.10655,1.10655,1.10641,1.10641,72800001.0
2006-07-04 22:29:00,1.10654,1.10668,1.10652,1.10655,176100000.0
2006-07-04 22:30:00,1.10655,1.10655,1.10642,1.10647,95800001.0
2006-07-04 22:31:00,1.10652,1.10653,1.10637,1.10637,134000001.0
2006-07-04 22:32:00,1.10632,1.10639,1.10613,1.10621,123999999.0
2006-07-04 22:33:00,1.10622,1.10622,1.10606,1.10606,49400001.0
2006-07-04 22:34:00,1.10595,1.10605,1.10595,1.106,345600004.0
2006-07-04 22:35:00,1.10608,1.10629,1.10608,1.1062,236400000.0
2006-07-04 22:36:00,1.10623,1.10627,1.10618,1.10618,57700000.0
2006-07-04 22:37:00,1.10618,1.10631,1.10618,1.1062,102800001.0
2006-07-04 22:38:00,1.10628,1.10642,1.10625,1.10625,91099998.0
2006-07-04 22:39:00,1.10625,1.10625,1.10615,1.10615,81100001.0
2006-07-04 22:40:00,1.10625,1.10625,1.10615,1.10615,31100000.0
2006-07-04 22:41:00,1.10607,1.10607,1.10575,1.10575,53600000.0
2006-07-04 22:42:00,1.10575,1.10575,1.10575,1.10575,16100000.0
2006-07-04 22:43:00,1.10578,1.10595,1.10576,1.10595,343700002.0
2006-07-04 22:44:00,1.10593,1.10593,1.1057,1.1057,138999999.0
2006-07-04 22:45:00,1.10574,1.10605,1.10574,1.10595,144299999.0
2006-07-04 22:46:00,1.10593,1.10593,1.1058,1.1059,156700002.0
2006-07-04 22:47:00,1.10585,1.10585,1.1058,1.1058,13600000.0
2006-07-04 22:48:00,1.1059,1.1059,1.10585,1.10585,142299999.0
2006-07-04 22:49:00,1.1059,1.1059,1.10585,1.10585,78299999.0
2006-07-04 22:50:00,1.10588,1.10588,1.10575,1.10575,99800004.0
2006-07-04 22:51:00,1.1058,1.1058,1.10559,1.10578,91300001.0
2006-07-04 22:52:00,1.10576,1.10586,1.10576,1.10578,244500004.0
2006-07-04 22:53:00,1.10584,1.10591,1.10564,1.10568,140800000.0
2006-07-04 22:54:00,1.10568,1.10575,1.10568,1.10573,72300000.0
2006-07-04 22:55:00,1.1058,1.10585,1.1057,1.10575,274200000.0
2006-07-04 22:56:00,1.10575,1.10575,1.1057,1.1057,28300000.0
2006-07-04 22:57:00,1.1057,1.10575,1.1057,1.1057,129000002.0
2006-07-04 22:58:00,1.10585,1.10632,1.10583,1.10632,138400000.0
2006-07-04 22:59:00,1.10635,1.10635,1.10605,1.10615,115099997.0
2006-07-04 23:00:00,1.1061,1.10615,1.1061,1.10615,8300000.0
2006-07-04 23:01:00,1.10578,1.10666,1.10574,1.10664,126199999.0
2006-07-04 23:02:00,1.10618,1.1065,1.10618,1.10621,120700001.0
2006-07-04 23:03:00,1.10625,1.10633,1.10599,1.10617,111300000.0
2006-07-04 23:04:00,1.1062,1.10646,1.1062,1.10646,39900000.0
2006-07-04 23:05:00,1.10644,1.10644,1.10614,1.10623,83500002.0
2006-07-04 23:06:00,1.10635,1.10644,1.10617,1.1063,180799998.0
2006-07-04 23:07:00,1.10635,1.10635,1.10612,1.10629,92600001.0
2006-07-04 23:08:00,1.1063,1.10639,1.10615,1.10633,125999999.0
2006-07-04 23:09:00,1.10633,1.10637,1.10621,1.10632,102500001.0
2006-07-04 23:10:00,1.10618,1.1064,1.10609,1.10632,125600002.0
2006-07-04 23:11:00,1.10635,1.10645,1.10622,1.10644,106800000.0
2006-07-04 23:12:00,1.10628,1.10646,1.10618,1.10635,110399999.0
2006-07-04 23:13:00,1.1062,1.10638,1.10605,1.10638,118099999.0
2006-07-04 23:14:00,1.1063,1.10637,1.10627,1.10629,95500000.0
2006-07-04 23:15:00,1.10633,1.10738,1.10628,1.10704,50100000.0
2006-07-04 23:16:00,1.10731,1.10751,1.10697,1.10721,88200001.0
2006-07-04 23:17:00,1.10726,1.10786,1.10726,1.10752,123399999.0
2006-07-04 23:18:00,1.1074,1.10771,1.1073,1.1073,72999999.0
2006-07-04 23:19:00,1.10715,1.10754,1.10712,1.10748,185300003.0
2006-07-04 23:20:00,1.10765,1.10765,1.10742,1.10746,157700002.0
2006-07-04 23:21:00,1.10751,1.10774,1.10744,1.10749,131600001.0
2006-07-04 23:22:00,1.10752,1.10766,1.10738,1.10744,118200003.0
2006-07-04 23:23:00,1.10755,1.10782,1.10736,1.10741,138100000.0
2006-07-04 23:24:00,1.10689,1.10721,1.10689,1.10721,2900000.0
2006-07-04 23:25:00,1.10778,1.10778,1.10765,1.10765,132900002.0
2006-07-04 23:26:00,1.10765,1.10775,1.10762,1.1077,64700000.0
2006-07-04 23:27:00,1.1077,1.10775,1.10767,1.10772,134199998.0
2006-07-04 23:28:00,1.10769,1.10769,1.10747,1.10747,138399997.0
2006-07-04 23:29:00,1.10755,1.10755,1.10753,1.10753,4800000.0
2006-07-04 23:30:00,1.10754,1.10765,1.10754,1.10765,21300000.0
2006-07-04 23:31:00,1.1077,1.1077,1.1077,1.1077,12800000.0
2006-07-04 23:32:00,1.10773,1.10773,1.10765,1.1077,82300001.0
2006-07-04 23:33:00,1.1077,1.10792,1.1077,1.10792,108600003.0
2006-07-04 23:34:00,1.10783,1.10783,1.10762,1.10774,82799999.0
2006-07-04 23:35:00,1.1076,1.10772,1.1076,1.1077,103100001.0
2006-07-04 23:36:00,1.10765,1.1077,1.10765,1.1077,28200000.0
2006-07-04 23:37:00,1.10765,1.1077,1.10765,1.1077,10400000.0
2006-07-04 23:38:00,1.10762,1.10775,1.10762,1.1077,86299998.0
2006-07-04 23:39:00,1.10767,1.1077,1.10767,1.1077,11200000.0
2006-07-04 23:40:00,1.10779,1.10783,1.10779,1.10783,50400000.0
2006-07-04 23:41:00,1.10798,1.10819,1.10796,1.10812,32600000.0
2006-07-04 23:42:00,1.1082,1.10825,1.10813,1.1082,52100000.0
2006-07-04 23:43:00,1.1082,1.10825,1.1082,1.1082,59800001.0
2006-07-04 23:44:00,1.1082,1.10825,1.10815,1.10818,122299997.0
2006-07-04 23:45:00,1.10828,1.10828,1.10815,1.1082,31900000.0
2006-07-04 23:46:00,1.10817,1.10817,1.10807,1.10807,89000000.0
2006-07-04 23:47:00,1.10817,1.10823,1.10817,1.10823,15200000.0
2006-07-04 23:48:00,1.1083,1.1083,1.10825,1.10825,106300001.0
2006-07-04 23:49:00,1.1083,1.10858,1.1083,1.10858,120900002.0
2006-07-04 23:50:00,1.10862,1.10872,1.1081,1.10827,198500000.0
2006-07-04 23:51:00,1.10841,1.10903,1.10841,1.10897,117600001.0
2006-07-04 23:52:00,1.10903,1.10913,1.10903,1.10912,34200001.0
2006-07-04 23:53:00,1.10918,1.10925,1.10912,1.10912,90100000.0
2006-07-04 23:54:00,1.1091,1.1091,1.1091,1.1091,40499999.0
2006-07-04 23:55:00,1.10905,1.10918,1.10905,1.10918,99800002.0
2006-07-04 23:56:00,1.10905,1.10916,1.10905,1.10913,87400001.0
2006-07-04 23:57:00,1.10896,1.10896,1.10884,1.10884,40899998.0
2006-07-04 23:58:00,1.10863,1.10871,1.10856,1.10865,84500000.0
2006-07-04 23:59:00,1.10858,1.10869,1.10852,1.10869,110900001.0
2006-07-05 00:00:00,1.10889,1.10893,1.1088,1.10883,53600000.0
2006-07-05 00:01:00,1.10873,1.10873,1.10831,1.10831,92500000.0
2006-07-05 00:02:00,1.10842,1.10845,1.10835,1.10845,56499999.0
2006-07-05 00:03:00,1.10838,1.10852,1.10838,1.10852,37500001.0
2006-07-05 00:04:00,1.10855,1.10858,1.10845,1.1085,40100000.0
2006-07-05 00:05:00,1.10845,1.10855,1.10845,1.10855,61600001.0
2006-07-05 00:06:00,1.10847,1.10847,1.10843,1.10843,51200000.0
2006-07-05 00:07:00,1.10861,1.10864,1.10861,1.10864,23900000.0
2006-07-05 00:08:00,1.10887,1.10894,1.10885,1.10885,117200000.0
2006-07-05 00:09:00,1.1088,1.10885,1.10875,1.10885,198700001.0
2006-07-05 00:10:00,1.10886,1.10899,1.10886,1.10896,4000000.0
2006-07-05 00:11:00,1.10898,1.10906,1.10891,1.10906,143500001.0
2006-07-05 00:12:00,1.10909,1.10909,1.1089,1.10897,83299999.0
2006-07-05 00:13:00,1.10899,1.10899,1.10894,1.10898,32100000.0
2006-07-05 00:14:00,1.10888,1.10895,1.10885,1.1089,135300002.0
2006-07-05 00:15:00,1.1089,1.10898,1.10885,1.10888,81100001.0
2006-07-05 00:16:00,1.10887,1.10887,1.10882,1.10885,25600000.0
2006-07-05 00:17:00,1.109,1.10952,1.109,1.10952,77800002.0
2006-07-05 00:18:00,1.1095,1.10953,1.10938,1.10945,120500001.0
2006-07-05 00:19:00,1.10927,1.10927,1.10902,1.10913,101300000.0
2006-07-05 00:20:00,1.10905,1.10905,1.10877,1.10877,32799999.0
2006-07-05 00:21:00,1.1087,1.10875,1.10865,1.10875,104199999.0
2006-07-05 00:22:00,1.10875,1.10875,1.10862,1.10867,30999999.0
2006-07-05 00:23:00,1.1087,1.10875,1.10865,1.1087,141400002.0
2006-07-05 00:24:00,1.10882,1.10914,1.10882,1.10914,131400002.0
2006-07-05 00:25:00,1.10909,1.10909,1.10867,1.10867,46300000.0
2006-07-05 00:26:00,1.10863,1.10866,1.10863,1.10863,76600002.0
2006-07-05 00:27:00,1.1087,1.1087,1.10865,1.1087,115100001.0
2006-07-05 00:28:00,1.1087,1.1087,1.10865,1.1087,58100000.0
2006-07-05 00:29:00,1.10869,1.10881,1.10866,1.10866,85300000.0
2006-07-05 00:30:00,1.10865,1.1087,1.10862,1.10865,73499998.0
2006-07-05 00:31:00,1.10873,1.10883,1.1087,1.10873,28100000.0
2006-07-05 00:32:00,1.10872,1.10872,1.10868,1.10868,45900002.0
2006-07-05 00:33:00,1.10863,1.10871,1.10852,1.10858,50000000.0
2006-07-05 00:34:00,1.10862,1.10862,1.10841,1.10841,82700000.0
2006-07-05 00:35:00,1.10837,1.10839,1.10819,1.10819,56600000.0
2006-07-05 00:36:00,1.10813,1.10825,1.10813,1.10813,133300002.0
2006-07-05 00:37:00,1.10818,1.10825,1.10818,1.10825,24900001.0
2006-07-05 00:38:00,1.10806,1.10806,1.10789,1.10795,136700000.0
2006-07-05 00:39:00,1.10792,1.10798,1.10753,1.10755,132399998.0
2006-07-05 00:40:00,1.10761,1.10777,1.10761,1.10772,90900000.0
2006-07-05 00:41:00,1.10766,1.10769,1.10766,1.10769,39899999.0
2006-07-05 00:42:00,1.10758,1.10758,1.10747,1.10747,33200001.0
2006-07-05 00:43:00,1.10738,1.10755,1.10732,1.10755,78500000.0
2006-07-05 00:44:00,1.10747,1.10755,1.10743,1.10743,122300002.0
2006-07-05 00:45:00,1.1074,1.10745,1.10732,1.1074,101700001.0
2006-07-05 00:46:00,1.10741,1.10751,1.10741,1.10751,24700001.0
2006-07-05 00:47:00,1.10752,1.10762,1.10747,1.10758,92900001.0
2006-07-05 00:48:00,1.10761,1.10818,1.10761,1.10818,64500000.0
2006-07-05 00:49:00,1.10846,1.10893,1.10846,1.10888,92100002.0
2006-07-05 00:50:00,1.10899,1.1091,1.10899,1.10908,196800003.0
2006-07-05 00:51:00,1.10906,1.10906,1.10886,1.10886,68000000.0
2006-07-05 00:52:00,1.1089,1.1089,1.10885,1.1089,71199998.0
2006-07-05 00:53:00,1.10885,1.1089,1.10885,1.1089,73299999.0
2006-07-05 00:54:00,1.10893,1.10893,1.10865,1.10865,137600000.0
2006-07-05 00:55:00,1.1086,1.10865,1.10855,1.10855,76300000.0
2006-07-05 00:56:00,1.10858,1.1086,1.10852,1.10858,81000002.0
2006-07-05 00:57:00,1.1086,1.10865,1.10853,1.10862,48600000.0
2006-07-05 00:58:00,1.10855,1.1086,1.10855,1.1086,78300004.0
2006-07-05 00:59:00,1.1086,1.10865,1.1086,1.1086,61200002.0
2006-07-05 01:00:00,1.1086,1.10868,1.1086,1.10868,48500000.0
2006-07-05 01:01:00,1.10865,1.10865,1.10855,1.1086,70900000.0
2006-07-05 01:02:00,1.1086,1.10865,1.10855,1.1086,60000001.0
2006-07-05 01:03:00,1.10872,1.10872,1.1084,1.10855,101000000.0
2006-07-05 01:04:00,1.10856,1.10856,1.10822,1.10838,66899998.0
2006-07-05 01:05:00,1.10845,1.10845,1.10825,1.1084,150300001.0
2006-07-05 01:06:00,1.10835,1.10835,1.10835,1.10835,3400000.0
2006-07-05 01:07:00,1.1084,1.1084,1.1084,1.1084,11200000.0
2006-07-05 01:08:00,1.1084,1.10845,1.10835,1.10845,46000000.0
2006-07-05 01:09:00,1.10825,1.10825,1.10807,1.10807,131699999.0
2006-07-05 01:10:00,1.10816,1.10816,1.10811,1.10811,17900000.0
2006-07-05 01:11:00,1.10813,1.10813,1.10807,1.10807,55400001.0
2006-07-05 01:12:00,1.108,1.108,1.108,1.108,37799999.0
2006-07-05 01:13:00,1.108,1.108,1.108,1.108,3200000.0
2006-07-05 01:14:00,1.10795,1.10795,1.10795,1.10795,2200000.0
2006-07-05 01:15:00,1.108,1.108,1.10795,1.10795,27900000.0
2006-07-05 01:16:00,1.10798,1.108,1.10792,1.10795,90900001.0
2006-07-05 01:17:00,1.10802,1.10808,1.10798,1.10808,61200001.0
2006-07-05 01:18:00,1.10815,1.10815,1.10815,1.10815,19900000.0
2006-07-05 01:19:00,1.1081,1.1081,1.1081,1.1081,21500000.0
2006-07-05 01:20:00,1.10802,1.1081,1.10802,1.1081,38800001.0
2006-07-05 01:21:00,1.10808,1.1081,1.10805,1.10805,81700003.0
2006-07-05 01:22:00,1.1081,1.1081,1.1081,1.1081,28700001.0
2006-07-05 01:23:00,1.1081,1.10812,1.1081,1.10812,19700000.0
2006-07-05 01:24:00,1.1081,1.1081,1.10802,1.10802,52400001.0
2006-07-05 01:25:00,1.10825,1.10887,1.10825,1.10887,26700001.0
2006-07-05 01:26:00,1.109,1.109,1.109,1.109,2400000.0
2006-07-05 01:27:00,1.10902,1.10903,1.10898,1.10898,62399999.0
2006-07-05 01:28:00,1.10905,1.10905,1.10898,1.10898,31099999.0
2006-07-05 01:29:00,1.10905,1.10905,1.10893,1.109,71000001.0
2006-07-05 01:30:00,1.10893,1.10895,1.10893,1.10895,35100000.0
2006-07-05 01:31:00,1.10902,1.10917,1.10902,1.10913,149499999.0
2006-07-05 01:32:00,1.10906,1.10909,1.10906,1.10909,4800000.0
2006-07-05 01:33:00,1.109,1.109,1.10898,1.10898,58399999.0
2006-07-05 01:34:00,1.10907,1.10908,1.10907,1.10908,37899999.0
2006-07-05 01:35:00,1.10925,1.10925,1.1092,1.1092,24000000.0
2006-07-05 01:36:00,1.10925,1.10925,1.10915,1.1092,73200001.0
2006-07-05 01:37:00,1.10915,1.1092,1.10908,1.10908,105100003.0
2006-07-05 01:38:00,1.10904,1.10921,1.10904,1.10919,89100000.0
2006-07-05 01:39:00,1.10918,1.10932,1.10918,1.10932,41300000.0
2006-07-05 01:40:00,1.10927,1.1094,1.10927,1.10933,41900001.0
2006-07-05 01:41:00,1.10932,1.10932,1.10925,1.10925,15100000.0
2006-07-05 01:42:00,1.1092,1.1092,1.1092,1.1092,8800000.0
2006-07-05 01:43:00,1.10922,1.10935,1.10922,1.10935,27100000.0
2006-07-05 01:44:00,1.10927,1.1093,1.10925,1.1093,25600000.0
2006-07-05 01:45:00,1.10927,1.10927,1.10923,1.10923,52800001.0
2006-07-05 01:46:00,1.10919,1.10929,1.10915,1.10915,148200004.0
2006-07-05 01:47:00,1.10914,1.1093,1.10914,1.1093,63690000.0
2006-07-05 01:48:00,1.10935,1.10935,1.10928,1.1093,117400004.0
2006-07-05 01:49:00,1.10932,1.10932,1.10913,1.10913,88500002.0
2006-07-05 01:50:00,1.10922,1.1094,1.10922,1.1094,44500000.0
2006-07-05 01:51:00,1.10959,1.10979,1.10959,1.10964,162400005.0
2006-07-05 01:52:00,1.10962,1.10982,1.10962,1.10982,19400000.0
2006-07-05 01:53:00,1.10975,1.10978,1.10967,1.10978,131199998.0
2006-07-05 01:54:00,1.1098,1.1098,1.10975,1.1098,40800000.0
2006-07-05 01:55:00,1.1097,1.10985,1.1097,1.10985,56600001.0
2006-07-05 01:56:00,1.10979,1.10986,1.10971,1.10986,100100002.0
2006-07-05 01:57:00,1.10991,1.10991,1.10967,1.10967,136100000.0
2006-07-05 01:58:00,1.10963,1.10963,1.1094,1.10953,87600001.0
2006-07-05 01:59:00,1.10948,1.1095,1.10939,1.10948,115200002.0
2006-07-05 02:00:00,1.10942,1.10945,1.10931,1.10931,108899999.0
2006-07-05 02:01:00,1.10938,1.10938,1.10922,1.10927,64300000.0
2006-07-05 02:02:00,1.1092,1.1092,1.1092,1.1092,2400000.0
2006-07-05 02:03:00,1.10917,1.10921,1.10904,1.10914,48000000.0
2006-07-05 02:04:00,1.1091,1.1091,1.10907,1.10907,71300000.0
2006-07-05 02:05:00,1.10915,1.10915,1.10902,1.1091,109799999.0
2006-07-05 02:06:00,1.10897,1.10903,1.10888,1.10888,128800001.0
2006-07-05 02:07:00,1.10878,1.10878,1.10839,1.10839,91300002.0
2006-07-05 02:08:00,1.10845,1.10858,1.10845,1.10853,110500000.0
2006-07-05 02:09:00,1.10864,1.10874,1.10864,1.10869,81999999.0
2006-07-05 02:10:00,1.10858,1.10868,1.10858,1.1086,96299999.0
2006-07-05 02:11:00,1.10862,1.10868,1.1086,1.10868,90499996.0
2006-07-05 02:12:00,1.10868,1.10868,1.10868,1.10868,17500000.0
2006-07-05 02:13:00,1.10872,1.10875,1.10862,1.1087,100300001.0
2006-07-05 02:14:00,1.10874,1.10876,1.10874,1.10876,10400000.0
2006-07-05 02:15:00,1.10883,1.10883,1.10866,1.10881,102599998.0
2006-07-05 02:16:00,1.10885,1.10895,1.10885,1.1089,51200000.0
2006-07-05 02:17:00,1.10892,1.10894,1.10867,1.10885,115099998.0
2006-07-05 02:18:00,1.10898,1.10898,1.1089,1.1089,112500000.0
2006-07-05 02:19:00,1.10881,1.10887,1.10874,1.10874,103600000.0
2006-07-05 02:20:00,1.10869,1.10891,1.10869,1.10878,75400000.0
2006-07-05 02:21:00,1.10861,1.10864,1.10861,1.10864,26499999.0
2006-07-05 02:22:00,1.1086,1.10865,1.10855,1.10865,86900000.0
2006-07-05 02:23:00,1.1086,1.1087,1.10854,1.10867,65400002.0
2006-07-05 02:24:00,1.10865,1.10868,1.10861,1.10865,59000000.0
2006-07-05 02:25:00,1.10863,1.10882,1.10862,1.10866,110900002.0
2006-07-05 02:26:00,1.1086,1.1086,1.10855,1.10855,33600000.0
2006-07-05 02:27:00,1.1086,1.1086,1.1086,1.1086,800000.0
2006-07-05 02:28:00,1.1086,1.1086,1.1086,1.1086,25500000.0
2006-07-05 02:29:00,1.10857,1.10871,1.10855,1.10867,105900000.0
2006-07-05 02:30:00,1.10872,1.10872,1.1087,1.1087,98899998.0
2006-07-05 02:31:00,1.1087,1.10875,1.10868,1.10868,75200000.0
2006-07-05 02:32:00,1.1088,1.10886,1.10877,1.10882,122300000.0
2006-07-05 02:33:00,1.10885,1.10885,1.1088,1.1088,62100000.0
2006-07-05 02:34:00,1.1088,1.10897,1.1088,1.10897,84800001.0
2006-07-05 02:35:00,1.10901,1.10901,1.10889,1.10889,53799999.0
2006-07-05 02:36:00,1.10893,1.10898,1.10893,1.10898,23100000.0
2006-07-05 02:37:00,1.10905,1.10905,1.10895,1.10895,38400001.0
2006-07-05 02:38:00,1.10895,1.109,1.10895,1.109,70500000.0
2006-07-05 02:39:00,1.10896,1.10896,1.10882,1.10882,79099997.0
2006-07-05 02:40:00,1.10862,1.10865,1.10862,1.10865,53200000.0
2006-07-05 02:41:00,1.10855,1.10855,1.1084,1.1084,8000000.0
2006-07-05 02:42:00,1.1083,1.10835,1.1083,1.10835,22100000.0
2006-07-05 02:43:00,1.10833,1.10833,1.10823,1.10828,67000000.0
2006-07-05 02:44:00,1.10825,1.1083,1.10825,1.1083,12800000.0
2006-07-05 02:45:00,1.10825,1.10825,1.10825,1.10825,2400000.0
2006-07-05 02:46:00,1.10832,1.10835,1.10828,1.10828,101700001.0
2006-07-05 02:47:00,1.10828,1.10828,1.10825,1.10825,43800000.0
2006-07-05 02:48:00,1.10833,1.10835,1.10825,1.1083,132100001.0
2006-07-05 02:49:00,1.10835,1.10835,1.1083,1.1083,12700000.0
2006-07-05 02:50:00,1.1083,1.10834,1.1083,1.10834,87500000.0
2006-07-05 02:51:00,1.10835,1.10845,1.10835,1.10835,38900001.0
2006-07-05 02:52:00,1.1084,1.1084,1.10835,1.10835,53799999.0
2006-07-05 02:53:00,1.1083,1.10845,1.1083,1.10843,85399999.0
2006-07-05 02:54:00,1.10847,1.10853,1.10847,1.10853,28799999.0
2006-07-05 02:55:00,1.10864,1.10892,1.10864,1.10889,27100000.0
2006-07-05 02:56:00,1.10895,1.10895,1.1089,1.1089,28700000.0
2006-07-05 02:57:00,1.10879,1.10879,1.10866,1.10866,35900000.0
2006-07-05 02:58:00,1.1086,1.1086,1.10855,1.10855,11200000.0
2006-07-05 02:59:00,1.10865,1.10865,1.10852,1.10865,41600000.0
2006-07-05 03:00:00,1.10855,1.10855,1.10839,1.1085,11900000.0
2006-07-05 03:01:00,1.10828,1.10838,1.10827,1.10833,125900000.0
2006-07-05 03:02:00,1.10829,1.10829,1.10811,1.10818,134500001.0
2006-07-05 03:03:00,1.1081,1.1081,1.10793,1.10793,72399998.0
2006-07-05 03:04:00,1.10795,1.10795,1.10783,1.10783,114199999.0
2006-07-05 03:05:00,1.10785,1.10795,1.10785,1.10785,103000001.0
2006-07-05 03:06:00,1.10785,1.1079,1.10785,1.1079,44000000.0
2006-07-05 03:07:00,1.10786,1.10786,1.1078,1.10782,50699999.0
2006-07-05 03:08:00,1.10776,1.10776,1.10759,1.10759,40000000.0
2006-07-05 03:09:00,1.10759,1.10762,1.10749,1.10751,107700001.0
2006-07-05 03:10:00,1.10747,1.10747,1.10747,1.10747,3200000.0
2006-07-05 03:11:00,1.10755,1.10755,1.10745,1.10745,21800000.0
2006-07-05 03:12:00,1.1075,1.10755,1.1075,1.10752,25500001.0
2006-07-05 03:13:00,1.10762,1.10762,1.10755,1.1076,54700000.0
2006-07-05 03:14:00,1.10775,1.10787,1.10775,1.10776,85000000.0
2006-07-05 03:15:00,1.10778,1.10788,1.10778,1.10781,54900001.0
2006-07-05 03:16:00,1.10798,1.1081,1.10798,1.1081,22300001.0
2006-07-05 03:17:00,1.10813,1.10815,1.10805,1.10805,147399999.0
2006-07-05 03:18:00,1.10813,1.10826,1.10798,1.10815,106399999.0
2006-07-05 03:19:00,1.10804,1.10812,1.10798,1.10798,64800000.0
2006-07-05 03:20:00,1.10797,1.10797,1.10788,1.10788,4000000.0
2006-07-05 03:21:00,1.10785,1.10801,1.10785,1.10801,104000001.0
2006-07-05 03:22:00,1.10796,1.10796,1.10778,1.10788,103100000.0
2006-07-05 03:23:00,1.10784,1.10798,1.10784,1.10797,99599998.0
2006-07-05 03:24:00,1.10797,1.108,1.10797,1.108,13600000.0
2006-07-05 03:25:00,1.108,1.10805,1.10795,1.10803,80799999.0
2006-07-05 03:26:00,1.10803,1.10805,1.10795,1.108,36700000.0
2006-07-05 03:27:00,1.10798,1.108,1.10798,1.108,58100000.0
2006-07-05 03:28:00,1.10803,1.10807,1.10803,1.10807,26400000.0
2006-07-05 03:29:00,1.10807,1.10807,1.10792,1.10793,130399998.0
2006-07-05 03:30:00,1.108,1.10808,1.10795,1.10795,128299998.0
2006-07-05 03:31:00,1.10795,1.108,1.1079,1.108,46800000.0
2006-07-05 03:32:00,1.10794,1.10794,1.1078,1.10789,55200001.0
2006-07-05 03:33:00,1.10778,1.10787,1.10778,1.10786,35099999.0
2006-07-05 03:34:00,1.10778,1.10785,1.10778,1.10785,67100001.0
2006-07-05 03:35:00,1.10777,1.10788,1.10777,1.10788,54300000.0
2006-07-05 03:36:00,1.10783,1.10795,1.10783,1.10795,43100000.0
2006-07-05 03:37:00,1.1079,1.1079,1.1079,1.1079,8800000.0
2006-07-05 03:38:00,1.10785,1.10795,1.10785,1.10795,43900002.0
2006-07-05 03:39:00,1.1079,1.10795,1.10788,1.1079,98500000.0
2006-07-05 03:40:00,1.10782,1.10794,1.10782,1.10784,49500000.0
2006-07-05 03:41:00,1.10777,1.10788,1.10777,1.10782,120599999.0
2006-07-05 03:42:00,1.10775,1.1078,1.10775,1.1078,62600001.0
2006-07-05 03:43:00,1.10787,1.10788,1.10764,1.10764,78700000.0
2006-07-05 03:44:00,1.1077,1.1077,1.10763,1.10763,75500000.0
2006-07-05 03:45:00,1.10767,1.10775,1.10765,1.10765,140800000.0
2006-07-05 03:46:00,1.1077,1.10773,1.1077,1.10773,35800001.0
2006-07-05 03:47:00,1.10773,1.10773,1.10765,1.1077,100099998.0
2006-07-05 03:48:00,1.10765,1.10772,1.10765,1.10765,57600000.0
2006-07-05 03:49:00,1.1077,1.10773,1.10765,1.10765,56099998.0
2006-07-05 03:50:00,1.10765,1.10775,1.10765,1.10775,1900000.0
2006-07-05 03:51:00,1.1077,1.1077,1.1077,1.1077,4000000.0
2006-07-05 03:52:00,1.10765,1.10765,1.10765,1.10765,6400000.0
2006-07-05 03:53:00,1.10775,1.10775,1.10765,1.10775,95200001.0
2006-07-05 03:54:00,1.1077,1.1077,1.10765,1.1077,74900001.0
2006-07-05 03:55:00,1.1077,1.1077,1.1077,1.1077,39100000.0
2006-07-05 03:56:00,1.10762,1.10775,1.10762,1.10765,48900001.0
2006-07-05 03:57:00,1.1077,1.1077,1.1077,1.1077,7200000.0
2006-07-05 03:58:00,1.1076,1.10775,1.1076,1.10775,53400000.0
2006-07-05 03:59:00,1.10775,1.10775,1.10775,1.10775,29400000.0
2006-07-05 04:00:00,1.10768,1.10777,1.10768,1.10777,30400000.0
2006-07-05 04:01:00,1.10778,1.10778,1.10772,1.10772,45000000.0
2006-07-05 04:02:00,1.10785,1.10785,1.10785,1.10785,12000000.0
2006-07-05 04:03:00,1.10775,1.10775,1.10775,1.10775,28699999.0
2006-07-05 04:04:00,1.10785,1.10785,1.10775,1.10775,9600000.0
2006-07-05 04:05:00,1.1078,1.1078,1.1078,1.1078,18299999.0
2006-07-05 04:06:00,1.10782,1.10782,1.10773,1.1078,26300001.0
2006-07-05 04:07:00,1.10781,1.10792,1.10777,1.10792,57600000.0
2006-07-05 04:08:00,1.10785,1.1079,1.10785,1.1079,26300000.0
2006-07-05 04:09:00,1.10792,1.10795,1.1079,1.10793,59000001.0
2006-07-05 04:10:00,1.1079,1.1079,1.1078,1.1079,138800000.0
2006-07-05 04:11:00,1.10785,1.1079,1.10785,1.1079,5300000.0
2006-07-05 04:12:00,1.10792,1.10795,1.10785,1.1079,105899997.0
2006-07-05 04:13:00,1.10795,1.10795,1.1079,1.1079,97100003.0
2006-07-05 04:14:00,1.1079,1.10795,1.10785,1.10785,76999999.0
2006-07-05 04:15:00,1.10785,1.10785,1.10785,1.10785,4000000.0
2006-07-05 04:16:00,1.10781,1.10784,1.10781,1.10784,44699998.0
2006-07-05 04:17:00,1.1077,1.10778,1.1077,1.10778,37699999.0
2006-07-05 04:18:00,1.1078,1.10782,1.1078,1.10782,8000000.0
2006-07-05 04:19:00,1.10775,1.10785,1.1076,1.1076,24800000.0
2006-07-05 04:20:00,1.10787,1.10791,1.1078,1.10782,45000000.0
2006-07-05 04:21:00,1.10775,1.1078,1.1077,1.10778,116300001.0
2006-07-05 04:22:00,1.10775,1.10785,1.10773,1.10782,160800000.0
2006-07-05 04:23:00,1.1078,1.1078,1.10775,1.10775,63800002.0
2006-07-05 04:24:00,1.10775,1.10785,1.10775,1.10775,23900000.0
2006-07-05 04:25:00,1.10777,1.10777,1.10773,1.10773,4100000.0
2006-07-05 04:26:00,1.10765,1.10765,1.10765,1.10765,42499998.0
2006-07-05 04:27:00,1.1077,1.10778,1.1077,1.10778,45500000.0
2006-07-05 04:28:00,1.1076,1.1076,1.1076,1.1076,39500000.0
2006-07-05 04:29:00,1.10772,1.10776,1.10766,1.10773,59900000.0
2006-07-05 04:30:00,1.10775,1.10785,1.10775,1.10785,46300000.0
2006-07-05 04:31:00,1.10785,1.10785,1.10775,1.1078,39300001.0
2006-07-05 04:32:00,1.10772,1.10783,1.10772,1.1078,49800001.0
2006-07-05 04:33:00,1.10773,1.10776,1.10758,1.10758,143700000.0
2006-07-05 04:34:00,1.1076,1.10765,1.10755,1.1076,42500000.0
2006-07-05 04:35:00,1.10758,1.10758,1.10754,1.10754,27799999.0
2006-07-05 04:36:00,1.10746,1.10747,1.10736,1.10739,41600000.0
2006-07-05 04:37:00,1.1073,1.10732,1.1073,1.10732,23300000.0
2006-07-05 04:38:00,1.1073,1.10735,1.10728,1.1073,55900000.0
2006-07-05 04:39:00,1.10728,1.1073,1.10728,1.1073,30800000.0
2006-07-05 04:40:00,1.10728,1.1073,1.10725,1.10725,93499999.0
2006-07-05 04:41:00,1.1073,1.1073,1.10725,1.10725,46500000.0
2006-07-05 04:42:00,1.1073,1.1073,1.1073,1.1073,72000002.0
2006-07-05 04:43:00,1.10717,1.10717,1.10671,1.10681,45900000.0
2006-07-05 04:44:00,1.10677,1.10706,1.10671,1.10706,87399998.0
2006-07-05 04:45:00,1.10722,1.10722,1.10707,1.10707,29400000.0
2006-07-05 04:46:00,1.10706,1.10706,1.10673,1.10675,105100000.0
2006-07-05 04:47:00,1.10664,1.1068,1.10664,1.10675,141699999.0
2006-07-05 04:48:00,1.1068,1.1068,1.10675,1.10675,57600000.0
2006-07-05 04:49:00,1.1068,1.1068,1.10672,1.10675,95699999.0
2006-07-05 04:50:00,1.10675,1.10685,1.10675,1.10675,81799999.0
2006-07-05 04:51:00,1.10685,1.10685,1.10675,1.1068,60400001.0
2006-07-05 04:52:00,1.1068,1.1068,1.1067,1.10677,57600000.0
2006-07-05 04:53:00,1.10677,1.10685,1.10675,1.1068,34100000.0
2006-07-05 04:54:00,1.1068,1.10682,1.10675,1.1068,45200000.0
2006-07-05 04:55:00,1.10675,1.1069,1.10675,1.1069,76099999.0
2006-07-05 04:56:00,1.1069,1.10702,1.1069,1.10694,41600001.0
2006-07-05 04:57:00,1.10683,1.10683,1.1064,1.1064,67499999.0
2006-07-05 04:58:00,1.10649,1.10661,1.10649,1.10661,51399997.0
2006-07-05 04:59:00,1.10674,1.10674,1.10651,1.10657,105199997.0
2006-07-05 05:00:00,1.10656,1.10656,1.10644,1.10644,28700000.0
2006-07-05 05:01:00,1.10649,1.10649,1.10639,1.10642,81500000.0
2006-07-05 05:02:00,1.1064,1.10652,1.10633,1.10648,107699997.0
2006-07-05 05:03:00,1.1064,1.1064,1.10637,1.10637,46700000.0
2006-07-05 05:04:00,1.10615,1.10625,1.10615,1.1062,44000002.0
2006-07-05 05:05:00,1.1062,1.1062,1.1062,1.1062,15300000.0
2006-07-05 05:06:00,1.10613,1.10614,1.10607,1.10607,47500000.0
2006-07-05 05:07:00,1.10621,1.10621,1.10611,1.1062,167799997.0
2006-07-05 05:08:00,1.10621,1.10621,1.10611,1.10618,113999999.0
2006-07-05 05:09:00,1.1062,1.10625,1.10613,1.10613,98300002.0
2006-07-05 05:10:00,1.10615,1.1062,1.10613,1.10618,132000000.0
2006-07-05 05:11:00,1.10622,1.10622,1.10615,1.10615,4000000.0
2006-07-05 05:12:00,1.10622,1.10625,1.1062,1.1062,34900000.0
2006-07-05 05:13:00,1.10612,1.10623,1.10612,1.10618,46800000.0
2006-07-05 05:14:00,1.10622,1.10622,1.10615,1.1062,40600000.0
2006-07-05 05:15:00,1.10618,1.10629,1.10618,1.10622,38800001.0
2006-07-05 05:16:00,1.10633,1.10633,1.10616,1.10616,75199999.0
2006-07-05 05:17:00,1.10622,1.10633,1.10621,1.10625,38599999.0
2006-07-05 05:18:00,1.10628,1.10635,1.10628,1.1063,57000000.0
2006-07-05 05:19:00,1.1063,1.1063,1.10622,1.10622,55200001.0
2006-07-05 05:20:00,1.10638,1.10638,1.10625,1.1063,50200000.0
2006-07-05 05:21:00,1.1063,1.1063,1.1063,1.1063,34300000.0
2006-07-05 05:22:00,1.10628,1.10628,1.1062,1.10622,49399998.0
2006-07-05 05:23:00,1.10618,1.10625,1.10615,1.10618,105900001.0
2006-07-05 05:24:00,1.10625,1.10625,1.10625,1.10625,800000.0
2006-07-05 05:25:00,1.1062,1.1062,1.1062,1.1062,4800000.0
2006-07-05 05:26:00,1.1062,1.10625,1.10615,1.10615,37500001.0
2006-07-05 05:27:00,1.10611,1.10614,1.10611,1.10614,62100003.0
2006-07-05 05:28:00,1.1061,1.1061,1.1061,1.1061,12000000.0
2006-07-05 05:29:00,1.10613,1.1064,1.10613,1.1064,153599999.0
2006-07-05 05:30:00,1.1065,1.10659,1.1065,1.10655,142200000.0
2006-07-05 05:31:00,1.1066,1.10665,1.10652,1.1066,70300002.0
2006-07-05 05:32:00,1.10665,1.10665,1.10665,1.10665,43199999.0
2006-07-05 05:33:00,1.10661,1.10661,1.10645,1.10648,56800000.0
2006-07-05 05:34:00,1.10668,1.10694,1.10668,1.10686,57600000.0
2006-07-05 05:35:00,1.1069,1.1069,1.10688,1.10688,12000000.0
2006-07-05 05:36:00,1.10669,1.10669,1.10615,1.10632,78699999.0
2006-07-05 05:37:00,1.10623,1.10643,1.10623,1.10635,168300000.0
2006-07-05 05:38:00,1.1064,1.10645,1.1063,1.1063,63100001.0
2006-07-05 05:39:00,1.10635,1.10635,1.10618,1.1062,166400000.0
2006-07-05 05:40:00,1.10608,1.10615,1.10605,1.1061,129399999.0
2006-07-05 05:41:00,1.10613,1.10615,1.1061,1.10615,31100000.0
2006-07-05 05:42:00,1.10612,1.10612,1.10602,1.10602,69399998.0
2006-07-05 05:43:00,1.10592,1.10608,1.10592,1.10608,38900002.0
2006-07-05 05:44:00,1.10596,1.10607,1.10596,1.10606,57400002.0
2006-07-05 05:45:00,1.106,1.10615,1.106,1.10605,98500000.0
2006-07-05 05:46:00,1.1061,1.10615,1.1061,1.10615,98699996.0
2006-07-05 05:47:00,1.1061,1.10613,1.10603,1.1061,83800000.0
2006-07-05 05:48:00,1.10605,1.1061,1.10605,1.1061,46500000.0
2006-07-05 05:49:00,1.10612,1.1062,1.10612,1.1062,20900000.0
2006-07-05 05:50:00,1.10615,1.10623,1.10615,1.1062,54900001.0
2006-07-05 05:51:00,1.1061,1.10625,1.1061,1.10615,64399999.0
2006-07-05 05:52:00,1.10622,1.10622,1.106,1.10601,100500000.0
2006-07-05 05:53:00,1.10608,1.10615,1.106,1.10615,79000000.0
2006-07-05 05:54:00,1.10605,1.10625,1.10605,1.1061,99600002.0
2006-07-05 05:55:00,1.1061,1.10612,1.10605,1.10612,120800001.0
2006-07-05 05:56:00,1.10613,1.10626,1.10613,1.10626,51600002.0
2006-07-05 05:57:00,1.10625,1.1063,1.10625,1.1063,86100000.0
2006-07-05 05:58:00,1.1063,1.10635,1.10625,1.10625,176900002.0
2006-07-05 05:59:00,1.10625,1.10625,1.10625,1.10625,26300001.0
2006-07-05 06:00:00,1.10626,1.10626,1.10619,1.1062,39300000.0
2006-07-05 06:01:00,1.10615,1.10615,1.106,1.10602,54600000.0
2006-07-05 06:02:00,1.1059,1.10596,1.10581,1.10586,47000000.0
2006-07-05 06:03:00,1.10585,1.10593,1.10585,1.1059,84600000.0
2006-07-05 06:04:00,1.10603,1.10635,1.10603,1.10628,75800001.0
2006-07-05 06:05:00,1.1063,1.1063,1.10606,1.10607,47600000.0
2006-07-05 06:06:00,1.10613,1.10616,1.1061,1.10613,102299998.0
2006-07-05 06:07:00,1.10621,1.10621,1.10599,1.10599,83800000.0
2006-07-05 06:08:00,1.106,1.10605,1.10598,1.10602,113199998.0
2006-07-05 06:09:00,1.106,1.106,1.10595,1.10595,24000000.0
2006-07-05 06:10:00,1.10608,1.10608,1.1059,1.10603,94099999.0
2006-07-05 06:11:00,1.10595,1.10605,1.10595,1.10598,59600000.0
2006-07-05 06:12:00,1.106,1.10611,1.106,1.10611,104900001.0
2006-07-05 06:13:00,1.10615,1.1062,1.10615,1.1062,37700000.0
2006-07-05 06:14:00,1.10618,1.10618,1.10608,1.10612,122499999.0
2006-07-05 06:15:00,1.10608,1.10613,1.106,1.10613,83800000.0
2006-07-05 06:16:00,1.10615,1.10617,1.10556,1.10556,93300000.0
2006-07-05 06:17:00,1.10538,1.10561,1.10536,1.10561,103899999.0
2006-07-05 06:18:00,1.10567,1.10586,1.10567,1.10573,139400000.0
2006-07-05 06:19:00,1.10565,1.10565,1.10536,1.10547,87899999.0
2006-07-05 06:20:00,1.10544,1.10555,1.10544,1.10555,85199999.0
2006-07-05 06:21:00,1.10558,1.10567,1.10558,1.10562,114799999.0
2006-07-05 06:22:00,1.10562,1.10563,1.10557,1.10563,105199999.0
2006-07-05 06:23:00,1.10555,1.10567,1.10555,1.10567,28900000.0
2006-07-05 06:24:00,1.10567,1.10567,1.10549,1.10553,115700000.0
2006-07-05 06:25:00,1.10558,1.10567,1.10551,1.10551,128900002.0
2006-07-05 06:26:00,1.10568,1.10577,1.10565,1.10565,42199998.0
2006-07-05 06:27:00,1.10568,1.10568,1.10559,1.10559,91499996.0
2006-07-05 06:28:00,1.10555,1.10565,1.1055,1.1055,42000000.0
2006-07-05 06:29:00,1.10558,1.10568,1.10556,1.10568,142799999.0
2006-07-05 06:30:00,1.10571,1.10571,1.10557,1.10557,19900000.0
2006-07-05 06:31:00,1.10557,1.10557,1.10545,1.10545,113400000.0
2006-07-05 06:32:00,1.10553,1.10557,1.10553,1.10557,20900000.0
2006-07-05 06:33:00,1.1056,1.1056,1.1055,1.1055,65500002.0
2006-07-05 06:34:00,1.10558,1.1056,1.10557,1.1056,47200000.0
2006-07-05 06:35:00,1.10555,1.10565,1.10555,1.10555,107600000.0
2006-07-05 06:36:00,1.10553,1.10553,1.10553,1.10553,46799999.0
2006-07-05 06:37:00,1.1056,1.10562,1.10555,1.1056,92700000.0
2006-07-05 06:38:00,1.10568,1.10568,1.1056,1.1056,73600000.0
2006-07-05 06:39:00,1.10557,1.1056,1.10555,1.1056,72800002.0
2006-07-05 06:40:00,1.10559,1.10559,1.10524,1.10541,160600001.0
2006-07-05 06:41:00,1.10535,1.10544,1.10523,1.1054,48200000.0
2006-07-05 06:42:00,1.10538,1.10539,1.10527,1.10531,72500001.0
2006-07-05 06:43:00,1.10525,1.1053,1.10525,1.1053,84500002.0
2006-07-05 06:44:00,1.10522,1.10533,1.10522,1.10525,55299999.0
2006-07-05 06:45:00,1.1053,1.10535,1.10525,1.10525,47000001.0
2006-07-05 06:46:00,1.10535,1.10535,1.10525,1.10525,46000001.0
2006-07-05 06:47:00,1.10525,1.10535,1.10525,1.1053,77299999.0
2006-07-05 06:48:00,1.10531,1.10541,1.10529,1.10541,30000000.0
2006-07-05 06:49:00,1.10537,1.10537,1.10526,1.10526,43200000.0
2006-07-05 06:50:00,1.10529,1.10529,1.10523,1.10523,93700000.0
2006-07-05 06:51:00,1.10513,1.10516,1.10479,1.10516,63000001.0
2006-07-05 06:52:00,1.10518,1.10518,1.10503,1.10506,85500001.0
2006-07-05 06:53:00,1.10504,1.10518,1.10504,1.10518,98599995.0
2006-07-05 06:54:00,1.10513,1.10535,1.10513,1.10535,76100001.0
2006-07-05 06:55:00,1.10543,1.10543,1.10531,1.10531,68700001.0
2006-07-05 06:56:00,1.1053,1.10534,1.10523,1.10523,81699999.0
2006-07-05 06:57:00,1.10524,1.10524,1.10521,1.10521,10300000.0
2006-07-05 06:58:00,1.10525,1.10533,1.10525,1.1053,49099999.0
2006-07-05 06:59:00,1.10522,1.10542,1.10522,1.10532,122600000.0
2006-07-05 07:00:00,1.10523,1.10542,1.10523,1.10536,56499999.0
2006-07-05 07:01:00,1.10542,1.10542,1.10525,1.10525,86800001.0
2006-07-05 07:02:00,1.10526,1.10526,1.10516,1.10516,47400001.0
2006-07-05 07:03:00,1.10525,1.10525,1.10515,1.1052,89799999.0
2006-07-05 07:04:00,1.10515,1.1052,1.1051,1.1052,96700002.0
2006-07-05 07:05:00,1.10512,1.1052,1.10512,1.1052,36600000.0
2006-07-05 07:06:00,1.10525,1.10525,1.10515,1.1052,80200000.0
2006-07-05 07:07:00,1.1052,1.10522,1.10515,1.10515,41600000.0
2006-07-05 07:08:00,1.10515,1.10515,1.10515,1.10515,15200000.0
2006-07-05 07:09:00,1.10515,1.10525,1.10515,1.10515,126900001.0
2006-07-05 07:10:00,1.1052,1.10522,1.1052,1.10522,9800000.0
2006-07-05 07:11:00,1.10513,1.10518,1.10513,1.10518,35200000.0
2006-07-05 07:12:00,1.10515,1.10525,1.10515,1.10518,79100000.0
2006-07-05 07:13:00,1.1052,1.10525,1.10512,1.1052,99499997.0
2006-07-05 07:14:00,1.10513,1.10544,1.10511,1.10544,75500000.0
2006-07-05 07:15:00,1.10534,1.10535,1.10515,1.10515,99600002.0
2006-07-05 07:16:00,1.10511,1.10523,1.10503,1.10507,63100000.0
2006-07-05 07:17:00,1.10508,1.10519,1.10508,1.10514,159800003.0
2006-07-05 07:18:00,1.10505,1.1051,1.10505,1.1051,119599999.0
2006-07-05 07:19:00,1.10501,1.10504,1.10501,1.10504,34400000.0
2006-07-05 07:20:00,1.10495,1.105,1.10495,1.105,67799999.0
2006-07-05 07:21:00,1.10497,1.10505,1.10495,1.105,123200003.0
2006-07-05 07:22:00,1.10493,1.10498,1.10492,1.10498,113999998.0
2006-07-05 07:23:00,1.105,1.105,1.105,1.105,11200000.0
2006-07-05 07:24:00,1.10502,1.10502,1.10495,1.10495,38500000.0
2006-07-05 07:25:00,1.105,1.10505,1.10495,1.10495,85000000.0
2006-07-05 07:26:00,1.105,1.10502,1.10495,1.10495,47600001.0
2006-07-05 07:27:00,1.10496,1.10496,1.10491,1.10491,12000000.0
2006-07-05 07:28:00,1.10486,1.10503,1.10486,1.10496,153300001.0
2006-07-05 07:29:00,1.10496,1.10506,1.10496,1.10506,6400000.0
2006-07-05 07:30:00,1.10505,1.10505,1.10505,1.10505,15300000.0
2006-07-05 07:31:00,1.10508,1.10509,1.10497,1.10502,180199998.0
2006-07-05 07:32:00,1.10505,1.10505,1.105,1.105,72699997.0
2006-07-05 07:33:00,1.105,1.10502,1.10495,1.105,66400000.0
2006-07-05 07:34:00,1.10494,1.10499,1.10489,1.10491,130100002.0
2006-07-05 07:35:00,1.10485,1.10495,1.10485,1.1049,97999998.0
2006-07-05 07:36:00,1.1049,1.10495,1.10482,1.10488,76100001.0
2006-07-05 07:37:00,1.1049,1.1049,1.1049,1.1049,800000.0
2006-07-05 07:38:00,1.10495,1.10495,1.10485,1.1049,4800000.0
2006-07-05 07:39:00,1.10485,1.10494,1.10485,1.10494,84400001.0
2006-07-05 07:40:00,1.10494,1.10497,1.10491,1.10491,77800002.0
2006-07-05 07:41:00,1.10485,1.10485,1.10485,1.10485,3200000.0
2006-07-05 07:42:00,1.10487,1.10502,1.10487,1.10502,61800000.0
2006-07-05 07:43:00,1.10505,1.10505,1.10495,1.10495,55700000.0
2006-07-05 07:44:00,1.10501,1.10509,1.10497,1.10502,63999999.0
2006-07-05 07:45:00,1.10492,1.10507,1.10492,1.10505,120600000.0
2006-07-05 07:46:00,1.10494,1.10494,1.10494,1.10494,26899999.0
2006-07-05 07:47:00,1.10489,1.10496,1.10489,1.10496,21600000.0
2006-07-05 07:48:00,1.105,1.10505,1.105,1.105,64700000.0
2006-07-05 07:49:00,1.105,1.10505,1.10495,1.105,112000000.0
2006-07-05 07:50:00,1.10507,1.10507,1.10493,1.10495,31199999.0
2006-07-05 07:51:00,1.10492,1.10502,1.1049,1.10494,74700001.0
2006-07-05 07:52:00,1.105,1.105,1.10495,1.10495,23900000.0
2006-07-05 07:53:00,1.10502,1.10508,1.10502,1.10508,42899998.0
2006-07-05 07:54:00,1.1051,1.10515,1.10505,1.10505,107200003.0
2006-07-05 07:55:00,1.1051,1.10515,1.10502,1.10515,75100000.0
2006-07-05 07:56:00,1.105,1.10509,1.10491,1.105,147100001.0
2006-07-05 07:57:00,1.10504,1.10504,1.10504,1.10504,28900000.0
2006-07-05 07:58:00,1.1051,1.1051,1.105,1.10505,68500002.0
2006-07-05 07:59:00,1.105,1.10508,1.105,1.10505,42099999.0
2006-07-05 08:00:00,1.10492,1.10493,1.10456,1.10461,100600000.0
2006-07-05 08:01:00,1.10449,1.1045,1.10397,1.10411,138800001.0
2006-07-05 08:02:00,1.10409,1.10424,1.10409,1.10424,50200001.0
2006-07-05 08:03:00,1.10427,1.10437,1.10418,1.10433,121100002.0
2006-07-05 08:04:00,1.10424,1.1044,1.10417,1.1044,68000000.0
2006-07-05 08:05:00,1.10436,1.1044,1.10417,1.1044,161000000.0
2006-07-05 08:06:00,1.10451,1.10453,1.10447,1.10453,76000002.0
2006-07-05 08:07:00,1.10455,1.10483,1.10453,1.10483,153500005.0
2006-07-05 08:08:00,1.10486,1.10486,1.10477,1.10477,33499999.0
2006-07-05 08:09:00,1.10469,1.10472,1.1046,1.1046,149400002.0
2006-07-05 08:10:00,1.10469,1.10469,1.10457,1.10467,63000000.0
2006-07-05 08:11:00,1.10462,1.10465,1.10453,1.10465,59900001.0
2006-07-05 08:12:00,1.10469,1.10469,1.10466,1.10466,6400000.0
2006-07-05 08:13:00,1.10477,1.10492,1.10477,1.10483,89100000.0
2006-07-05 08:14:00,1.10483,1.10507,1.10482,1.10507,45700000.0
2006-07-05 08:15:00,1.10501,1.10501,1.10482,1.10485,123800001.0
2006-07-05 08:16:00,1.10497,1.10498,1.10497,1.10498,1600000.0
2006-07-05 08:17:00,1.10513,1.10517,1.10512,1.10515,46599999.0
2006-07-05 08:18:00,1.10511,1.10522,1.10509,1.10522,82600000.0
2006-07-05 08:19:00,1.1052,1.1052,1.10515,1.1052,56799999.0
2006-07-05 08:20:00,1.10518,1.10526,1.10518,1.10518,103200000.0
2006-07-05 08:21:00,1.10518,1.10518,1.10505,1.1051,91000001.0
2006-07-05 08:22:00,1.10511,1.10521,1.1051,1.10511,175700001.0
2006-07-05 08:23:00,1.10512,1.10524,1.10511,1.10524,121300001.0
2006-07-05 08:24:00,1.10519,1.10519,1.10512,1.10518,167100000.0
2006-07-05 08:25:00,1.1052,1.1052,1.10512,1.1052,128799999.0
2006-07-05 08:26:00,1.10525,1.10525,1.10525,1.10525,3600000.0
2006-07-05 08:27:00,1.10507,1.10523,1.10507,1.10523,79299998.0
2006-07-05 08:28:00,1.10525,1.10525,1.10525,1.10525,18799999.0
2006-07-05 08:29:00,1.10525,1.10525,1.10515,1.10515,36400000.0
2006-07-05 08:30:00,1.10518,1.10528,1.10518,1.10525,36700000.0
2006-07-05 08:31:00,1.10528,1.10528,1.1052,1.10525,111700000.0
2006-07-05 08:32:00,1.1053,1.1053,1.10518,1.10525,138899999.0
2006-07-05 08:33:00,1.10517,1.10522,1.10506,1.10517,141999998.0
2006-07-05 08:34:00,1.10508,1.1053,1.10502,1.1053,188500003.0
2006-07-05 08:35:00,1.10529,1.10529,1.10512,1.10522,76600001.0
2006-07-05 08:36:00,1.10523,1.10523,1.10515,1.10515,50399999.0
2006-07-05 08:37:00,1.1052,1.1052,1.1052,1.1052,25400000.0
2006-07-05 08:38:00,1.10523,1.10539,1.10523,1.10539,58199999.0
2006-07-05 08:39:00,1.10544,1.10556,1.10544,1.10549,31800000.0
2006-07-05 08:40:00,1.10542,1.10545,1.10542,1.10545,12000000.0
2006-07-05 08:41:00,1.10545,1.1055,1.10535,1.10535,56500000.0
2006-07-05 08:42:00,1.10539,1.10551,1.10539,1.10551,22900000.0
2006-07-05 08:43:00,1.10569,1.10581,1.10569,1.10575,106899999.0
2006-07-05 08:44:00,1.10587,1.10602,1.10587,1.10602,4500000.0
2006-07-05 08:45:00,1.10612,1.10618,1.10612,1.10612,73700001.0
2006-07-05 08:46:00,1.1061,1.10613,1.1061,1.10613,5600000.0
2006-07-05 08:47:00,1.10606,1.10606,1.1059,1.10601,56599999.0
2006-07-05 08:48:00,1.10603,1.10603,1.10591,1.10591,80500000.0
2006-07-05 08:49:00,1.106,1.10605,1.106,1.10605,29500001.0
2006-07-05 08:50:00,1.10591,1.10591,1.10574,1.10575,71399998.0
2006-07-05 08:51:00,1.10565,1.10565,1.10565,1.10565,2400000.0
2006-07-05 08:52:00,1.10564,1.10569,1.10561,1.10569,90600000.0
2006-07-05 08:53:00,1.10569,1.10573,1.10558,1.10573,65199998.0
2006-07-05 08:54:00,1.10577,1.106,1.10577,1.106,77900000.0
2006-07-05 08:55:00,1.106,1.10613,1.10595,1.10613,123000000.0
2006-07-05 08:56:00,1.10619,1.10656,1.10619,1.10656,131300000.0
2006-07-05 08:57:00,1.10649,1.10694,1.10642,1.10694,100899998.0
2006-07-05 08:58:00,1.10709,1.10715,1.10698,1.10702,89100000.0
2006-07-05 08:59:00,1.10693,1.10693,1.1068,1.1068,138100002.0
2006-07-05 09:00:00,1.10673,1.10681,1.10669,1.10669,83000000.0
2006-07-05 09:01:00,1.10672,1.10675,1.10665,1.10668,91300002.0
2006-07-05 09:02:00,1.10674,1.10683,1.10662,1.10683,48600000.0
2006-07-05 09:03:00,1.10681,1.10682,1.1067,1.10678,119800000.0
2006-07-05 09:04:00,1.10682,1.10693,1.10678,1.10683,144300003.0
2006-07-05 09:05:00,1.10683,1.10691,1.10681,1.10685,49799998.0
2006-07-05 09:06:00,1.10676,1.10684,1.10671,1.10671,83900000.0
2006-07-05 09:07:00,1.10668,1.10675,1.10658,1.10675,50499999.0
2006-07-05 09:08:00,1.10683,1.1069,1.10671,1.10682,128100002.0
2006-07-05 09:09:00,1.10677,1.10687,1.10677,1.10687,98800001.0
2006-07-05 09:10:00,1.10683,1.10687,1.10683,1.10687,43200001.0
2006-07-05 09:11:00,1.10687,1.10704,1.10687,1.10697,152699998.0
2006-07-05 09:12:00,1.10697,1.10697,1.10686,1.10686,95999999.0
2006-07-05 09:13:00,1.10687,1.10687,1.10683,1.10683,43900001.0
2006-07-05 09:14:00,1.10685,1.10698,1.10685,1.10698,114300001.0
2006-07-05 09:15:00,1.10706,1.10712,1.10706,1.10706,127800004.0
2006-07-05 09:16:00,1.1072,1.10745,1.1072,1.10737,75099999.0
2006-07-05 09:17:00,1.1074,1.10753,1.1074,1.10744,78099999.0
2006-07-05 09:18:00,1.10739,1.10739,1.10739,1.10739,10300000.0
2006-07-05 09:19:00,1.10735,1.10745,1.10735,1.10735,107700000.0
2006-07-05 09:20:00,1.10733,1.10733,1.10708,1.10721,72700000.0
2006-07-05 09:21:00,1.10713,1.10725,1.10713,1.10725,103900001.0
2006-07-05 09:22:00,1.1073,1.1073,1.10728,1.10728,38000000.0
2006-07-05 09:23:00,1.10725,1.1073,1.10725,1.1073,20400000.0
2006-07-05 09:24:00,1.10738,1.10752,1.10733,1.10743,93700000.0
2006-07-05 09:25:00,1.10754,1.10803,1.10754,1.10803,127500001.0
2006-07-05 09:26:00,1.10807,1.10807,1.10803,1.10803,10100000.0
2006-07-05 09:27:00,1.10797,1.10803,1.10765,1.10772,165700003.0
2006-07-05 09:28:00,1.10763,1.10763,1.10732,1.10732,47200000.0
2006-07-05 09:29:00,1.10703,1.10703,1.1068,1.1068,46200000.0
2006-07-05 09:30:00,1.10668,1.10684,1.10668,1.10684,52700001.0
2006-07-05 09:31:00,1.10684,1.10686,1.10684,1.10686,17700000.0
2006-07-05 09:32:00,1.10685,1.1069,1.10685,1.1069,98900002.0
2006-07-05 09:33:00,1.10686,1.10686,1.10684,1.10684,36399999.0
2006-07-05 09:34:00,1.10679,1.10686,1.10679,1.10686,50400000.0
2006-07-05 09:35:00,1.10688,1.10689,1.10683,1.10689,14600000.0
2006-07-05 09:36:00,1.10685,1.10685,1.10682,1.10682,40699998.0
2006-07-05 09:37:00,1.10688,1.10698,1.10688,1.1069,98400001.0
2006-07-05 09:38:00,1.10695,1.10697,1.10682,1.10692,136900000.0
2006-07-05 09:39:00,1.10693,1.10696,1.10686,1.10696,49800000.0
2006-07-05 09:40:00,1.10695,1.107,1.10695,1.107,49700001.0
2006-07-05 09:41:00,1.10687,1.10696,1.10687,1.10693,122199998.0
2006-07-05 09:42:00,1.1071,1.10713,1.10698,1.10698,125899997.0
2006-07-05 09:43:00,1.10698,1.10711,1.10698,1.10705,121600000.0
2006-07-05 09:44:00,1.10695,1.10718,1.10691,1.10693,121100000.0
2006-07-05 09:45:00,1.10689,1.10701,1.10689,1.10701,60000000.0
2006-07-05 09:46:00,1.10722,1.10748,1.10722,1.10748,95300000.0
2006-07-05 09:47:00,1.10745,1.10772,1.10745,1.10772,104399999.0
2006-07-05 09:48:00,1.10792,1.10813,1.10792,1.10801,61900000.0
2006-07-05 09:49:00,1.10796,1.1081,1.10795,1.10808,78699999.0
2006-07-05 09:50:00,1.1081,1.10822,1.10808,1.10818,128200001.0
2006-07-05 09:51:00,1.10823,1.10847,1.10823,1.10847,63400001.0
2006-07-05 09:52:00,1.10835,1.10847,1.10835,1.1084,164799999.0
2006-07-05 09:53:00,1.10848,1.1086,1.10848,1.1086,93400001.0
2006-07-05 09:54:00,1.10862,1.10866,1.10856,1.10857,110399998.0
2006-07-05 09:55:00,1.10857,1.10857,1.10842,1.10848,83299999.0
2006-07-05 09:56:00,1.10828,1.10828,1.10802,1.10803,67399999.0
2006-07-05 09:57:00,1.10808,1.10809,1.10796,1.10803,151400004.0
2006-07-05 09:58:00,1.10812,1.10813,1.10812,1.10813,60000000.0
2006-07-05 09:59:00,1.10815,1.1082,1.10815,1.10817,73700000.0
2006-07-05 10:00:00,1.10804,1.10817,1.10799,1.10817,72900001.0
2006-07-05 10:01:00,1.10813,1.10845,1.10803,1.10845,123900001.0
2006-07-05 10:02:00,1.10846,1.10848,1.10835,1.10839,98000001.0
2006-07-05 10:03:00,1.10845,1.10845,1.10835,1.10835,55000000.0
2006-07-05 10:04:00,1.1085,1.10853,1.10841,1.10845,76200000.0
2006-07-05 10:05:00,1.10846,1.10846,1.10828,1.10837,94300000.0
2006-07-05 10:06:00,1.10837,1.10837,1.10822,1.10828,39999999.0
2006-07-05 10:07:00,1.10809,1.10817,1.108,1.10817,55299999.0
2006-07-05 10:08:00,1.10822,1.10822,1.10822,1.10822,3200000.0
2006-07-05 10:09:00,1.10818,1.1082,1.10818,1.1082,56999999.0
2006-07-05 10:10:00,1.10815,1.1082,1.10815,1.10818,55800000.0
2006-07-05 10:11:00,1.10829,1.10838,1.10829,1.10831,130900002.0
2006-07-05 10:12:00,1.10823,1.10835,1.10823,1.10835,127900000.0
2006-07-05 10:13:00,1.1083,1.10835,1.1083,1.10835,76100000.0
2006-07-05 10:14:00,1.1083,1.10832,1.10825,1.1083,87700001.0
2006-07-05 10:15:00,1.10835,1.10835,1.1082,1.10825,150599997.0
2006-07-05 10:16:00,1.10825,1.10828,1.10816,1.10817,110999999.0
2006-07-05 10:17:00,1.1083,1.1083,1.10825,1.10825,228299997.0
2006-07-05 10:18:00,1.10829,1.10855,1.10828,1.10853,102200001.0
2006-07-05 10:19:00,1.1085,1.1085,1.10843,1.10843,41500001.0
2006-07-05 10:20:00,1.10848,1.10856,1.10845,1.10849,142599999.0
2006-07-05 10:21:00,1.10832,1.1084,1.10815,1.1084,84100001.0
2006-07-05 10:22:00,1.10837,1.10848,1.10836,1.10846,90500001.0
2006-07-05 10:23:00,1.1085,1.1085,1.10845,1.10845,58399998.0
2006-07-05 10:24:00,1.10845,1.10857,1.10839,1.1085,41000000.0
2006-07-05 10:25:00,1.10847,1.10847,1.10828,1.1084,133100000.0
2006-07-05 10:26:00,1.10837,1.10837,1.10828,1.10828,40500002.0
2006-07-05 10:27:00,1.10822,1.10822,1.10811,1.10811,14400000.0
2006-07-05 10:28:00,1.10805,1.10811,1.10794,1.10797,64199999.0
2006-07-05 10:29:00,1.10791,1.10798,1.1078,1.1078,181100003.0
2006-07-05 10:30:00,1.10778,1.10783,1.10776,1.10776,49300001.0
2006-07-05 10:31:00,1.10787,1.10797,1.10784,1.10784,42000001.0
2006-07-05 10:32:00,1.1078,1.1078,1.10772,1.1078,48500000.0
2006-07-05 10:33:00,1.10784,1.10794,1.10784,1.10792,88900000.0
2006-07-05 10:34:00,1.10787,1.10795,1.10782,1.10782,181100003.0
2006-07-05 10:35:00,1.10768,1.10771,1.10753,1.10753,97900001.0
2006-07-05 10:36:00,1.1076,1.1076,1.10745,1.10759,131400002.0
2006-07-05 10:37:00,1.10757,1.10769,1.10757,1.10768,56300000.0
2006-07-05 10:38:00,1.1077,1.1077,1.10734,1.10734,162699998.0
2006-07-05 10:39:00,1.10743,1.1075,1.1074,1.1074,107500000.0
2006-07-05 10:40:00,1.10733,1.10741,1.10733,1.10735,55700001.0
2006-07-05 10:41:00,1.10721,1.10721,1.10707,1.10707,69200001.0
2006-07-05 10:42:00,1.10705,1.1071,1.10702,1.1071,19300000.0
2006-07-05 10:43:00,1.10705,1.10714,1.10692,1.10709,210600002.0
2006-07-05 10:44:00,1.10701,1.1071,1.10697,1.1071,139700002.0
2006-07-05 10:45:00,1.10718,1.1072,1.10713,1.10713,72800000.0
2006-07-05 10:46:00,1.10708,1.10717,1.10706,1.10713,149199999.0
2006-07-05 10:47:00,1.1071,1.10715,1.1071,1.10715,63500001.0
2006-07-05 10:48:00,1.10717,1.10732,1.10717,1.10724,114799999.0
2006-07-05 10:49:00,1.10728,1.10734,1.10718,1.10734,163100000.0
2006-07-05 10:50:00,1.10732,1.10735,1.1072,1.10735,143399999.0
2006-07-05 10:51:00,1.1073,1.10733,1.10719,1.10733,172400003.0
2006-07-05 10:52:00,1.10733,1.10741,1.10733,1.10737,23900000.0
2006-07-05 10:53:00,1.10755,1.10758,1.10742,1.10742,101799999.0
2006-07-05 10:54:00,1.10739,1.10752,1.10735,1.10752,167400001.0
2006-07-05 10:55:00,1.10752,1.10755,1.10745,1.10745,155700001.0
2006-07-05 10:56:00,1.10745,1.10755,1.10745,1.1075,141400003.0
2006-07-05 10:57:00,1.10743,1.1075,1.10731,1.10738,71800001.0
2006-07-05 10:58:00,1.1075,1.10755,1.10742,1.1075,110700000.0
2006-07-05 10:59:00,1.10757,1.10758,1.10754,1.10758,21000000.0
2006-07-05 11:00:00,1.10758,1.10791,1.10758,1.10787,80799999.0
2006-07-05 11:01:00,1.10785,1.10785,1.10775,1.10779,45100000.0
2006-07-05 11:02:00,1.10782,1.10806,1.10782,1.10806,126299998.0
2006-07-05 11:03:00,1.1081,1.10824,1.10809,1.10824,81799999.0
2006-07-05 11:04:00,1.10823,1.10823,1.10809,1.10818,83699999.0
2006-07-05 11:05:00,1.10821,1.10845,1.10821,1.10845,97100003.0
2006-07-05 11:06:00,1.10855,1.10858,1.1084,1.10854,98599999.0
2006-07-05 11:07:00,1.10864,1.10864,1.10858,1.10858,4800000.0
2006-07-05 11:08:00,1.10865,1.10865,1.10848,1.10857,53500000.0
2006-07-05 11:09:00,1.10851,1.10854,1.10838,1.10838,100800001.0
2006-07-05 11:10:00,1.10831,1.10833,1.1082,1.10828,39900000.0
2006-07-05 11:11:00,1.1083,1.1084,1.10826,1.1084,147999999.0
2006-07-05 11:12:00,1.10832,1.10832,1.10811,1.10813,188200000.0
2006-07-05 11:13:00,1.10805,1.10805,1.10793,1.10794,128900000.0
2006-07-05 11:14:00,1.10797,1.10809,1.10793,1.10793,84999999.0
2006-07-05 11:15:00,1.10793,1.10805,1.10793,1.108,169600000.0
2006-07-05 11:16:00,1.10802,1.10811,1.10801,1.10807,150400003.0
2006-07-05 11:17:00,1.10805,1.1081,1.10805,1.10808,44400000.0
2006-07-05 11:18:00,1.10805,1.1081,1.10805,1.10805,35100000.0
2006-07-05 11:19:00,1.10815,1.10832,1.10815,1.10816,92600001.0
2006-07-05 11:20:00,1.10822,1.1083,1.10822,1.10823,125899999.0
2006-07-05 11:21:00,1.10825,1.10825,1.10815,1.10815,129199999.0
2006-07-05 11:22:00,1.10823,1.10828,1.10816,1.10817,97500000.0
2006-07-05 11:23:00,1.1082,1.10822,1.1081,1.10818,65499999.0
2006-07-05 11:24:00,1.10797,1.10816,1.10794,1.10798,112700002.0
2006-07-05 11:25:00,1.10803,1.10807,1.10786,1.10792,114700001.0
2006-07-05 11:26:00,1.10797,1.10797,1.1078,1.1078,100300002.0
2006-07-05 11:27:00,1.10759,1.10766,1.1075,1.10762,186499996.0
2006-07-05 11:28:00,1.1076,1.10765,1.10755,1.1076,44600000.0
2006-07-05 11:29:00,1.10752,1.1076,1.10752,1.10752,121800001.0
2006-07-05 11:30:00,1.10758,1.10758,1.1075,1.10753,116799999.0
2006-07-05 11:31:00,1.10751,1.10762,1.10751,1.10762,63899998.0
2006-07-05 11:32:00,1.1076,1.10765,1.10752,1.1076,196700000.0
2006-07-05 11:33:00,1.10755,1.10765,1.10755,1.10765,97999998.0
2006-07-05 11:34:00,1.10763,1.1078,1.10758,1.1078,114700001.0
2006-07-05 11:35:00,1.10787,1.10787,1.10767,1.10767,89999999.0
2006-07-05 11:36:00,1.10767,1.10779,1.10758,1.10758,138999998.0
2006-07-05 11:37:00,1.10759,1.10766,1.10754,1.10756,136400002.0
2006-07-05 11:38:00,1.10748,1.10761,1.10746,1.10761,104700002.0
2006-07-05 11:39:00,1.10757,1.10769,1.10751,1.10769,81999999.0
2006-07-05 11:40:00,1.10767,1.1077,1.10757,1.10768,91500000.0
2006-07-05 11:41:00,1.1078,1.10786,1.10774,1.1078,85500000.0
2006-07-05 11:42:00,1.10783,1.10799,1.10782,1.10785,197799999.0
2006-07-05 11:43:00,1.10789,1.10789,1.10779,1.10785,147999998.0
2006-07-05 11:44:00,1.10758,1.10784,1.10758,1.10784,81800001.0
2006-07-05 11:45:00,1.10792,1.10792,1.10784,1.10787,100600001.0
2006-07-05 11:46:00,1.10795,1.10795,1.10785,1.10795,61999999.0
2006-07-05 11:47:00,1.1079,1.1079,1.1079,1.1079,54699999.0
2006-07-05 11:48:00,1.1078,1.1078,1.10774,1.10774,70999999.0
2006-07-05 11:49:00,1.10785,1.10791,1.10783,1.10784,145500002.0
2006-07-05 11:50:00,1.10798,1.10825,1.10798,1.10825,175800000.0
2006-07-05 11:51:00,1.1083,1.10835,1.10823,1.10823,193500002.0
2006-07-05 11:52:00,1.10827,1.10829,1.1081,1.1081,164599997.0
2006-07-05 11:53:00,1.10801,1.10811,1.10798,1.10804,107700000.0
2006-07-05 11:54:00,1.10814,1.10832,1.10809,1.10828,106700002.0
2006-07-05 11:55:00,1.1084,1.10865,1.1084,1.10865,87899999.0
2006-07-05 11:56:00,1.1087,1.1087,1.10862,1.1087,93800000.0
2006-07-05 11:57:00,1.10871,1.10884,1.10858,1.10858,182900000.0
2006-07-05 11:58:00,1.10861,1.10888,1.10861,1.10877,61800001.0
2006-07-05 11:59:00,1.10878,1.10885,1.10878,1.1088,90399998.0
2006-07-05 12:00:00,1.10888,1.10888,1.10881,1.10882,48100001.0
2006-07-05 12:01:00,1.10877,1.10877,1.10867,1.10867,27700000.0
2006-07-05 12:02:00,1.10863,1.10877,1.10863,1.10871,67900000.0
2006-07-05 12:03:00,1.10875,1.10883,1.10875,1.10881,133199999.0
2006-07-05 12:04:00,1.10899,1.10916,1.10899,1.10906,58699998.0
2006-07-05 12:05:00,1.10897,1.10897,1.10886,1.10886,85800000.0
2006-07-05 12:06:00,1.10895,1.10895,1.10885,1.10885,44600001.0
2006-07-05 12:07:00,1.10896,1.10918,1.10896,1.10918,20900000.0
2006-07-05 12:08:00,1.10925,1.10933,1.10912,1.10921,91000000.0
2006-07-05 12:09:00,1.10908,1.10908,1.109,1.10905,185500003.0
2006-07-05 12:10:00,1.10904,1.10911,1.10904,1.10911,36000001.0
2006-07-05 12:11:00,1.10908,1.10927,1.10908,1.10927,191900002.0
2006-07-05 12:12:00,1.10926,1.10937,1.10921,1.10937,176899998.0
2006-07-05 12:13:00,1.10932,1.10947,1.10932,1.10933,166200000.0
2006-07-05 12:14:00,1.10932,1.1094,1.10932,1.10934,53100001.0
2006-07-05 12:15:00,1.10918,1.10918,1.10826,1.10827,60800001.0
2006-07-05 12:16:00,1.10805,1.10805,1.10771,1.1078,101899999.0
2006-07-05 12:17:00,1.10788,1.10788,1.10764,1.10764,74200000.0
2006-07-05 12:18:00,1.1077,1.10783,1.1077,1.10777,112699999.0
2006-07-05 12:19:00,1.10783,1.10785,1.10781,1.10785,77899998.0
2006-07-05 12:20:00,1.10785,1.1079,1.1078,1.1078,114100000.0
2006-07-05 12:21:00,1.10779,1.10789,1.10777,1.10785,70300001.0
2006-07-05 12:22:00,1.10787,1.10787,1.1078,1.10787,82000002.0
2006-07-05 12:23:00,1.10792,1.10792,1.10784,1.10787,59600000.0
2006-07-05 12:24:00,1.10782,1.10782,1.10769,1.10769,60600001.0
2006-07-05 12:25:00,1.10763,1.10767,1.10752,1.10758,65100001.0
2006-07-05 12:26:00,1.10757,1.10757,1.10734,1.10739,127100001.0
2006-07-05 12:27:00,1.10737,1.10738,1.10727,1.10738,94400000.0
2006-07-05 12:28:00,1.10728,1.10738,1.10725,1.10738,164499997.0
2006-07-05 12:29:00,1.10739,1.10751,1.10739,1.10739,72799998.0
2006-07-05 12:30:00,1.10745,1.10745,1.10735,1.10745,56800000.0
2006-07-05 12:31:00,1.10745,1.10758,1.10745,1.10758,117300000.0
2006-07-05 12:32:00,1.10743,1.10748,1.10733,1.1074,72600000.0
2006-07-05 12:33:00,1.10745,1.1075,1.10745,1.10745,82199998.0
2006-07-05 12:34:00,1.10745,1.10755,1.10745,1.10745,113600001.0
2006-07-05 12:35:00,1.10759,1.10759,1.10753,1.10753,61400000.0
2006-07-05 12:36:00,1.10757,1.10757,1.10755,1.10755,33399998.0
2006-07-05 12:37:00,1.1076,1.10765,1.10755,1.1076,68200000.0
2006-07-05 12:38:00,1.10762,1.10762,1.1076,1.1076,37400002.0
2006-07-05 12:39:00,1.10768,1.10773,1.1076,1.1077,144499999.0
2006-07-05 12:40:00,1.10775,1.10775,1.10762,1.10772,223800001.0
2006-07-05 12:41:00,1.1077,1.1077,1.10767,1.1077,44100000.0
2006-07-05 12:42:00,1.1077,1.10775,1.10765,1.1077,128500002.0
2006-07-05 12:43:00,1.10765,1.1077,1.10765,1.1077,1600000.0
2006-07-05 12:44:00,1.10767,1.10769,1.10759,1.10768,95700000.0
2006-07-05 12:45:00,1.1077,1.10775,1.1076,1.1077,60899999.0
2006-07-05 12:46:00,1.10768,1.10768,1.10747,1.10747,75100002.0
2006-07-05 12:47:00,1.10737,1.10737,1.10726,1.10726,89299999.0
2006-07-05 12:48:00,1.10722,1.10722,1.107,1.10703,24000000.0
2006-07-05 12:49:00,1.10696,1.10696,1.10686,1.10686,9500000.0
2006-07-05 12:50:00,1.10685,1.10698,1.10685,1.10695,40600000.0
2006-07-05 12:51:00,1.10685,1.10688,1.10675,1.10688,76100000.0
2006-07-05 12:52:00,1.10685,1.10685,1.10679,1.10683,24700000.0
2006-07-05 12:53:00,1.1068,1.10682,1.1068,1.10682,64500000.0
2006-07-05 12:54:00,1.10683,1.10683,1.10677,1.10677,13300000.0
2006-07-05 12:55:00,1.10675,1.1068,1.10675,1.10675,126300002.0
2006-07-05 12:56:00,1.1068,1.10685,1.10675,1.1068,125499999.0
2006-07-05 12:57:00,1.10676,1.10686,1.10676,1.10686,56100001.0
2006-07-05 12:58:00,1.10675,1.1068,1.10675,1.1068,93500000.0
2006-07-05 12:59:00,1.10678,1.10688,1.10675,1.10688,79400000.0
2006-07-05 13:00:00,1.10682,1.1069,1.10677,1.10677,110000001.0
2006-07-05 13:01:00,1.10687,1.10693,1.10678,1.10693,166600003.0
2006-07-05 13:02:00,1.1069,1.10695,1.1069,1.1069,94700003.0
2006-07-05 13:03:00,1.10686,1.10686,1.10674,1.10685,68600000.0
2006-07-05 13:04:00,1.10674,1.10678,1.10667,1.10675,96999999.0
2006-07-05 13:05:00,1.10675,1.10675,1.10675,1.10675,25600000.0
2006-07-05 13:06:00,1.10682,1.10689,1.10682,1.10687,73499999.0
2006-07-05 13:07:00,1.1068,1.1068,1.10646,1.10646,148300002.0
2006-07-05 13:08:00,1.1065,1.10653,1.10639,1.10642,108000002.0
2006-07-05 13:09:00,1.10638,1.10649,1.10638,1.10649,43000000.0
2006-07-05 13:10:00,1.10658,1.10671,1.10658,1.10669,61500001.0
2006-07-05 13:11:00,1.10662,1.1067,1.10652,1.10659,104400001.0
2006-07-05 13:12:00,1.10667,1.10682,1.10667,1.10676,59900001.0
2006-07-05 13:13:00,1.10681,1.10686,1.10681,1.10686,4000000.0
2006-07-05 13:14:00,1.10688,1.10688,1.10682,1.10682,35300000.0
2006-07-05 13:15:00,1.10677,1.10689,1.10666,1.10678,156499999.0
2006-07-05 13:16:00,1.10675,1.10676,1.10669,1.10673,39900001.0
2006-07-05 13:17:00,1.1068,1.10685,1.10676,1.10678,47100000.0
2006-07-05 13:18:00,1.10681,1.10686,1.10669,1.10671,213399996.0
2006-07-05 13:19:00,1.1068,1.10683,1.10679,1.10682,76000000.0
2006-07-05 13:20:00,1.10673,1.10678,1.10666,1.10678,73700001.0
2006-07-05 13:21:00,1.10684,1.10686,1.10684,1.10686,6400000.0
2006-07-05 13:22:00,1.10683,1.10694,1.10683,1.1069,189999999.0
2006-07-05 13:23:00,1.1069,1.1069,1.1069,1.1069,5700000.0
2006-07-05 13:24:00,1.10689,1.10695,1.10682,1.10695,153399999.0
2006-07-05 13:25:00,1.1069,1.1069,1.10685,1.10688,54000000.0
2006-07-05 13:26:00,1.10698,1.10702,1.10687,1.10687,110200000.0
2006-07-05 13:27:00,1.10686,1.10686,1.10646,1.10646,131800002.0
2006-07-05 13:28:00,1.10645,1.10652,1.10636,1.10636,71099999.0
2006-07-05 13:29:00,1.10629,1.10649,1.10626,1.10637,100499999.0
2006-07-05 13:30:00,1.1064,1.10645,1.10635,1.1064,162600003.0
2006-07-05 13:31:00,1.10635,1.10647,1.10635,1.10635,97099999.0
2006-07-05 13:32:00,1.1064,1.1064,1.10638,1.10638,20300000.0
2006-07-05 13:33:00,1.10641,1.10641,1.10612,1.10612,181299997.0
2006-07-05 13:34:00,1.1061,1.10612,1.10592,1.10592,63400000.0
2006-07-05 13:35:00,1.10581,1.1059,1.10566,1.1059,117199998.0
2006-07-05 13:36:00,1.10593,1.1061,1.10593,1.1061,149999999.0
2006-07-05 13:37:00,1.10611,1.10611,1.10591,1.10591,21399999.0
2006-07-05 13:38:00,1.10597,1.10616,1.10597,1.10616,63800000.0
2006-07-05 13:39:00,1.10618,1.10627,1.10615,1.10615,117800000.0
2006-07-05 13:40:00,1.10612,1.10626,1.10612,1.10614,112900000.0
2006-07-05 13:41:00,1.10615,1.10622,1.10606,1.10611,51000000.0
2006-07-05 13:42:00,1.10624,1.10638,1.10618,1.1062,98600001.0
2006-07-05 13:43:00,1.10629,1.10636,1.10618,1.10618,78199999.0
2006-07-05 13:44:00,1.10614,1.10615,1.10606,1.10607,85899999.0
2006-07-05 13:45:00,1.10612,1.10622,1.10611,1.10618,51100000.0
2006-07-05 13:46:00,1.10617,1.10617,1.10611,1.10611,59000000.0
2006-07-05 13:47:00,1.10605,1.10613,1.10605,1.1061,63200000.0
2006-07-05 13:48:00,1.10612,1.10612,1.10608,1.10609,28200000.0
2006-07-05 13:49:00,1.10613,1.10613,1.10605,1.10605,66099999.0
2006-07-05 13:50:00,1.1061,1.10615,1.10607,1.10615,134900001.0
2006-07-05 13:51:00,1.1061,1.1061,1.10597,1.10598,107299999.0
2006-07-05 13:52:00,1.10586,1.10591,1.10584,1.10591,76099999.0
2006-07-05 13:53:00,1.10587,1.10587,1.1058,1.10584,97800000.0
2006-07-05 13:54:00,1.10586,1.10594,1.10586,1.10594,26300000.0
2006-07-05 13:55:00,1.1058,1.1058,1.1057,1.10573,76300000.0
2006-07-05 13:56:00,1.10565,1.10568,1.10542,1.10553,91499999.0
2006-07-05 13:57:00,1.10541,1.10541,1.10479,1.105,88100000.0
2006-07-05 13:58:00,1.10495,1.10495,1.10482,1.10489,89000002.0
2006-07-05 13:59:00,1.10475,1.10504,1.10463,1.10504,29600000.0
2006-07-05 14:00:00,1.10504,1.10513,1.10501,1.10511,192699998.0
2006-07-05 14:01:00,1.10507,1.10514,1.10507,1.10508,96500000.0
2006-07-05 14:02:00,1.10512,1.10522,1.10512,1.10522,21700001.0
2006-07-05 14:03:00,1.1052,1.10525,1.10515,1.10525,62599999.0
2006-07-05 14:04:00,1.1052,1.10539,1.1052,1.10537,71400001.0
2006-07-05 14:05:00,1.10532,1.10543,1.10532,1.1054,107400004.0
2006-07-05 14:06:00,1.10533,1.10533,1.10519,1.10531,140200002.0
2006-07-05 14:07:00,1.10535,1.10553,1.10535,1.10539,114399998.0
2006-07-05 14:08:00,1.10539,1.10539,1.10538,1.10538,12000000.0
2006-07-05 14:09:00,1.10538,1.10553,1.10534,1.10538,96690000.0
2006-07-05 14:10:00,1.10544,1.10546,1.1053,1.10546,130100001.0
2006-07-05 14:11:00,1.10548,1.10548,1.10538,1.10542,71599999.0
2006-07-05 14:12:00,1.10538,1.1054,1.10531,1.10538,84900001.0
2006-07-05 14:13:00,1.10544,1.10561,1.10539,1.10539,141300002.0
2006-07-05 14:14:00,1.10541,1.10558,1.10541,1.1055,175200000.0
2006-07-05 14:15:00,1.10554,1.10619,1.10554,1.10619,131700001.0
2006-07-05 14:16:00,1.1062,1.1065,1.1061,1.10645,91299999.0
2006-07-05 14:17:00,1.10638,1.10638,1.10623,1.10635,67100001.0
2006-07-05 14:18:00,1.10647,1.1067,1.10644,1.10659,119999998.0
2006-07-05 14:19:00,1.10673,1.10673,1.1062,1.1062,133900002.0
2006-07-05 14:20:00,1.10608,1.10675,1.10608,1.10675,118399998.0
2006-07-05 14:21:00,1.10682,1.10682,1.10634,1.1064,106499998.0
2006-07-05 14:22:00,1.10644,1.10657,1.10631,1.10642,138500001.0
2006-07-05 14:23:00,1.10649,1.10657,1.10635,1.10635,64800001.0
2006-07-05 14:24:00,1.10643,1.10661,1.10641,1.10657,41100000.0
2006-07-05 14:25:00,1.10653,1.10665,1.10641,1.10665,86099998.0
2006-07-05 14:26:00,1.10663,1.10714,1.10662,1.10714,115200002.0
2006-07-05 14:27:00,1.10736,1.10777,1.10734,1.10777,108300000.0
2006-07-05 14:28:00,1.10778,1.10778,1.10763,1.10777,67500000.0
2006-07-05 14:29:00,1.10753,1.10766,1.10746,1.10751,187100002.0
2006-07-05 14:30:00,1.10757,1.10761,1.10757,1.10761,33600000.0
2006-07-05 14:31:00,1.10784,1.10836,1.10784,1.10836,85400000.0
2006-07-05 14:32:00,1.10836,1.10861,1.10836,1.10855,88899999.0
2006-07-05 14:33:00,1.10839,1.10839,1.10826,1.10829,128500000.0
2006-07-05 14:34:00,1.10828,1.10828,1.10805,1.10805,57400000.0
2006-07-05 14:35:00,1.10803,1.10814,1.10798,1.10798,77900002.0
2006-07-05 14:36:00,1.10801,1.10802,1.10775,1.10775,103200002.0
2006-07-05 14:37:00,1.10758,1.10797,1.10756,1.1079,95500001.0
2006-07-05 14:38:00,1.10789,1.10791,1.10777,1.10782,193999998.0
2006-07-05 14:39:00,1.10778,1.10789,1.1077,1.10783,105200001.0
2006-07-05 14:40:00,1.10806,1.10844,1.10806,1.10831,45099999.0
2006-07-05 14:41:00,1.1084,1.1086,1.10837,1.10846,125600002.0
2006-07-05 14:42:00,1.10863,1.1087,1.10854,1.10854,21999999.0
2006-07-05 14:43:00,1.10851,1.10868,1.10848,1.10853,75499999.0
2006-07-05 14:44:00,1.10841,1.10843,1.10828,1.10839,83800001.0
2006-07-05 14:45:00,1.10828,1.10844,1.10828,1.10844,36599999.0
2006-07-05 14:46:00,1.1085,1.10906,1.1085,1.10906,73899999.0
2006-07-05 14:47:00,1.10907,1.10907,1.10868,1.10882,63600000.0
2006-07-05 14:48:00,1.1088,1.1088,1.10834,1.10834,114299998.0
2006-07-05 14:49:00,1.10843,1.10843,1.10797,1.10804,107899999.0
2006-07-05 14:50:00,1.10813,1.1082,1.10801,1.10811,89500002.0
2006-07-05 14:51:00,1.10797,1.10811,1.10795,1.10795,103500000.0
2006-07-05 14:52:00,1.108,1.108,1.10767,1.10767,102600000.0
2006-07-05 14:53:00,1.10778,1.10793,1.10771,1.10793,97100002.0
2006-07-05 14:54:00,1.10777,1.10777,1.10772,1.10772,83400002.0
2006-07-05 14:55:00,1.10773,1.108,1.10762,1.108,111900001.0
2006-07-05 14:56:00,1.10807,1.10821,1.10807,1.10812,107800003.0
2006-07-05 14:57:00,1.10812,1.10818,1.10801,1.10812,171400002.0
2006-07-05 14:58:00,1.10813,1.10813,1.10805,1.10805,115700000.0
2006-07-05 14:59:00,1.10818,1.1082,1.10812,1.10817,62500000.0
2006-07-05 15:00:00,1.10815,1.10817,1.10815,1.10815,38000000.0
2006-07-05 15:01:00,1.10805,1.1082,1.10805,1.10815,20900000.0
2006-07-05 15:02:00,1.10798,1.10798,1.10787,1.10787,20900000.0
2006-07-05 15:03:00,1.10761,1.1077,1.10757,1.10762,50199999.0
2006-07-05 15:04:00,1.10765,1.10778,1.10765,1.10778,86600000.0
2006-07-05 15:05:00,1.10775,1.10775,1.10757,1.10757,62400001.0
2006-07-05 15:06:00,1.10766,1.10776,1.10766,1.10772,57100000.0
2006-07-05 15:07:00,1.1077,1.1077,1.1077,1.1077,6400000.0
2006-07-05 15:08:00,1.10763,1.10787,1.10763,1.10776,133500000.0
2006-07-05 15:09:00,1.10777,1.10777,1.10773,1.10773,47199999.0
2006-07-05 15:10:00,1.1076,1.1076,1.1074,1.10755,51000000.0
2006-07-05 15:11:00,1.10762,1.10764,1.10739,1.10747,127400002.0
2006-07-05 15:12:00,1.1073,1.1073,1.10691,1.10706,80299998.0
2006-07-05 15:13:00,1.10706,1.10727,1.10706,1.10718,104300000.0
2006-07-05 15:14:00,1.10715,1.10715,1.10679,1.10679,34800000.0
2006-07-05 15:15:00,1.10711,1.10753,1.10711,1.10741,121000002.0
2006-07-05 15:16:00,1.10738,1.1075,1.10733,1.10748,82299998.0
2006-07-05 15:17:00,1.1075,1.10765,1.1075,1.10765,16000000.0
2006-07-05 15:18:00,1.10763,1.10763,1.10729,1.10729,163700002.0
2006-07-05 15:19:00,1.10724,1.10734,1.10724,1.10728,133700001.0
2006-07-05 15:20:00,1.10727,1.10737,1.10722,1.10737,72600000.0
2006-07-05 15:21:00,1.10733,1.10756,1.10733,1.1075,142600002.0
2006-07-05 15:22:00,1.10748,1.10764,1.10742,1.10761,181100001.0
2006-07-05 15:23:00,1.1075,1.10759,1.10747,1.10747,131200000.0
2006-07-05 15:24:00,1.10747,1.10747,1.10742,1.10744,50399999.0
2006-07-05 15:25:00,1.10737,1.10741,1.10735,1.10735,33700000.0
2006-07-05 15:26:00,1.10746,1.10746,1.10736,1.10736,159800003.0
2006-07-05 15:27:00,1.10738,1.10738,1.10726,1.10734,75499999.0
2006-07-05 15:28:00,1.1074,1.10765,1.1074,1.10762,50900000.0
2006-07-05 15:29:00,1.1076,1.1076,1.10738,1.10743,75099999.0
2006-07-05 15:30:00,1.10726,1.10744,1.10722,1.10738,105800000.0
2006-07-05 15:31:00,1.10748,1.10757,1.10747,1.1075,84700000.0
2006-07-05 15:32:00,1.10753,1.1076,1.10748,1.1076,67000001.0
2006-07-05 15:33:00,1.10777,1.10777,1.10767,1.10772,170899999.0
2006-07-05 15:34:00,1.10775,1.10775,1.10766,1.10772,85600002.0
2006-07-05 15:35:00,1.10768,1.10768,1.10755,1.10763,101700000.0
2006-07-05 15:36:00,1.10762,1.10792,1.10762,1.10792,99300002.0
2006-07-05 15:37:00,1.10802,1.10838,1.10802,1.10838,46199999.0
2006-07-05 15:38:00,1.10836,1.10837,1.10821,1.10835,88800001.0
2006-07-05 15:39:00,1.10839,1.10844,1.10826,1.10826,118700002.0
2006-07-05 15:40:00,1.10822,1.10823,1.10785,1.10785,91899998.0
2006-07-05 15:41:00,1.10767,1.10808,1.10767,1.10806,70000001.0
2006-07-05 15:42:00,1.10819,1.10835,1.10819,1.10828,64799999.0
2006-07-05 15:43:00,1.10834,1.10843,1.10825,1.10837,60500000.0
2006-07-05 15:44:00,1.10863,1.10877,1.10863,1.10877,13000000.0
2006-07-05 15:45:00,1.10908,1.10914,1.109,1.109,94500000.0
2006-07-05 15:46:00,1.10891,1.10906,1.10889,1.10906,107500001.0
2006-07-05 15:47:00,1.10919,1.10938,1.10919,1.10938,35699999.0
2006-07-05 15:48:00,1.10954,1.10958,1.10937,1.10937,91900002.0
2006-07-05 15:49:00,1.10935,1.10935,1.10912,1.10912,176200000.0
2006-07-05 15:50:00,1.109,1.10942,1.109,1.10935,145799998.0
2006-07-05 15:51:00,1.1094,1.1094,1.10919,1.10919,33600000.0
2006-07-05 15:52:00,1.10913,1.10915,1.10893,1.109,158200000.0
2006-07-05 15:53:00,1.10899,1.10904,1.10885,1.10896,88000001.0
2006-07-05 15:54:00,1.1088,1.10881,1.10867,1.10875,91200001.0
2006-07-05 15:55:00,1.10858,1.10886,1.10858,1.10886,90700001.0
2006-07-05 15:56:00,1.10892,1.10899,1.10892,1.10899,65700000.0
2006-07-05 15:57:00,1.10897,1.10897,1.1089,1.10892,130099999.0
2006-07-05 15:58:00,1.10896,1.10896,1.10886,1.1089,87500001.0
2006-07-05 15:59:00,1.10876,1.10876,1.10859,1.10875,72900001.0
2006-07-05 16:00:00,1.10882,1.10884,1.10858,1.10863,89899998.0
2006-07-05 16:01:00,1.10877,1.10889,1.10877,1.10881,120800001.0
2006-07-05 16:02:00,1.1086,1.1086,1.10803,1.10809,74900001.0
2006-07-05 16:03:00,1.10812,1.10818,1.10809,1.10811,88099998.0
2006-07-05 16:04:00,1.10812,1.10821,1.10805,1.10814,74100000.0
2006-07-05 16:05:00,1.10827,1.10845,1.10827,1.10839,39500000.0
2006-07-05 16:06:00,1.10842,1.10845,1.10837,1.1084,56600000.0
2006-07-05 16:07:00,1.1084,1.1084,1.10823,1.10831,70300000.0
2006-07-05 16:08:00,1.10834,1.10848,1.10834,1.10848,112200000.0
2006-07-05 16:09:00,1.10862,1.10868,1.10862,1.10867,25700000.0
2006-07-05 16:10:00,1.10871,1.10888,1.10867,1.10888,77100000.0
2006-07-05 16:11:00,1.10898,1.10898,1.10895,1.10895,16100000.0
2006-07-05 16:12:00,1.10909,1.10917,1.10909,1.10917,89600000.0
2006-07-05 16:13:00,1.10933,1.10951,1.10933,1.10951,116699999.0
2006-07-05 16:14:00,1.10957,1.10957,1.10938,1.1095,126500001.0
2006-07-05 16:15:00,1.10953,1.10974,1.10946,1.10958,172200000.0
2006-07-05 16:16:00,1.10954,1.10998,1.10942,1.10998,52399999.0
2006-07-05 16:17:00,1.1102,1.11036,1.1102,1.11036,30500000.0
2006-07-05 16:18:00,1.11025,1.11049,1.11013,1.11041,56900000.0
2006-07-05 16:19:00,1.11057,1.111,1.11057,1.111,61100001.0
2006-07-05 16:20:00,1.11113,1.1115,1.11113,1.11143,93900000.0
2006-07-05 16:21:00,1.11132,1.11145,1.11089,1.11089,127199999.0
2006-07-05 16:22:00,1.11074,1.11074,1.11036,1.11057,79999999.0
2006-07-05 16:23:00,1.11074,1.11103,1.11074,1.11091,129900001.0
2006-07-05 16:24:00,1.11098,1.11103,1.11093,1.11103,68200000.0
2006-07-05 16:25:00,1.11108,1.11109,1.11101,1.11109,71700002.0
2006-07-05 16:26:00,1.11109,1.11133,1.11109,1.11133,78299999.0
2006-07-05 16:27:00,1.11142,1.11149,1.11132,1.11132,137899999.0
2006-07-05 16:28:00,1.11124,1.11144,1.11122,1.11144,54400000.0
2006-07-05 16:29:00,1.11162,1.11182,1.11162,1.11171,92799998.0
2006-07-05 16:30:00,1.11172,1.11192,1.11172,1.11188,101700000.0
2006-07-05 16:31:00,1.11191,1.11208,1.11191,1.11206,62200000.0
2006-07-05 16:32:00,1.11236,1.11337,1.11236,1.11335,82599998.0
2006-07-05 16:33:00,1.11323,1.11334,1.11287,1.11287,151500000.0
2006-07-05 16:34:00,1.11262,1.11306,1.11258,1.11291,170700003.0
2006-07-05 16:35:00,1.11315,1.1135,1.11315,1.11341,44899999.0
2006-07-05 16:36:00,1.11334,1.11342,1.11322,1.11338,168100000.0
2006-07-05 16:37:00,1.11347,1.11347,1.11334,1.11338,64800001.0
2006-07-05 16:38:00,1.1135,1.11373,1.11339,1.11339,112399999.0
2006-07-05 16:39:00,1.11336,1.11336,1.11324,1.11335,115099999.0
2006-07-05 16:40:00,1.11315,1.11315,1.11286,1.11301,52400001.0
2006-07-05 16:41:00,1.11295,1.11307,1.11295,1.11305,90999999.0
2006-07-05 16:42:00,1.11312,1.1132,1.11297,1.11297,96000001.0
2006-07-05 16:43:00,1.11295,1.11308,1.11295,1.11301,71499999.0
2006-07-05 16:44:00,1.11296,1.11296,1.11272,1.1128,72900000.0
2006-07-05 16:45:00,1.11302,1.11315,1.11302,1.11315,67700001.0
2006-07-05 16:46:00,1.11322,1.11329,1.1132,1.11324,49200000.0
2006-07-05 16:47:00,1.11328,1.11328,1.11314,1.11317,104999998.0
2006-07-05 16:48:00,1.1131,1.11316,1.11305,1.11311,202099997.0
2006-07-05 16:49:00,1.11308,1.11318,1.11308,1.11317,121899999.0
2006-07-05 16:50:00,1.11307,1.11307,1.11292,1.11295,164700001.0
2006-07-05 16:51:00,1.11291,1.11291,1.11277,1.11277,27100000.0
2006-07-05 16:52:00,1.11263,1.11291,1.11263,1.11287,131500002.0
2006-07-05 16:53:00,1.113,1.11312,1.113,1.11312,81300002.0
2006-07-05 16:54:00,1.11316,1.11316,1.11311,1.11311,15200000.0
2006-07-05 16:55:00,1.11299,1.1132,1.11299,1.1132,49400000.0
2006-07-05 16:56:00,1.11331,1.11379,1.11331,1.11379,121300001.0
2006-07-05 16:57:00,1.11369,1.11369,1.1134,1.1135,80000000.0
2006-07-05 16:58:00,1.11349,1.11351,1.11349,1.11351,6400000.0
2006-07-05 16:59:00,1.11331,1.1135,1.11316,1.1135,60000000.0
2006-07-05 17:00:00,1.11363,1.11379,1.11348,1.11348,74500000.0
2006-07-05 17:01:00,1.11352,1.11383,1.11352,1.11363,45400000.0
2006-07-05 17:02:00,1.11367,1.11367,1.1135,1.1135,51400001.0
2006-07-05 17:03:00,1.1135,1.11357,1.11347,1.11352,100900000.0
2006-07-05 17:04:00,1.1134,1.11341,1.11328,1.11328,61300000.0
2006-07-05 17:05:00,1.1133,1.1134,1.11317,1.11324,91000002.0
2006-07-05 17:06:00,1.11311,1.11311,1.11287,1.11287,151499999.0
2006-07-05 17:07:00,1.11283,1.11347,1.11273,1.11347,157900002.0
2006-07-05 17:08:00,1.1135,1.11355,1.11303,1.11303,140100001.0
2006-07-05 17:09:00,1.11301,1.11301,1.11289,1.11289,22700000.0
2006-07-05 17:10:00,1.11285,1.11302,1.11285,1.11302,145700001.0
2006-07-05 17:11:00,1.11315,1.11376,1.11315,1.11376,180800001.0
2006-07-05 17:12:00,1.1136,1.1136,1.11345,1.11355,107000001.0
2006-07-05 17:13:00,1.11336,1.11336,1.11288,1.11299,105600001.0
2006-07-05 17:14:00,1.11295,1.11304,1.11293,1.11304,119099999.0
2006-07-05 17:15:00,1.1132,1.1132,1.11313,1.1132,40900000.0
2006-07-05 17:16:00,1.11341,1.11381,1.11341,1.11381,28500000.0
2006-07-05 17:17:00,1.11375,1.11375,1.11365,1.11366,128400001.0
2006-07-05 17:18:00,1.11372,1.1138,1.11367,1.11367,74100001.0
2006-07-05 17:19:00,1.1137,1.1137,1.11351,1.11356,92300003.0
2006-07-05 17:20:00,1.11349,1.11349,1.11316,1.11316,155500000.0
2006-07-05 17:21:00,1.11313,1.11317,1.11313,1.11317,9600000.0
2006-07-05 17:22:00,1.11322,1.11332,1.11317,1.11317,55500000.0
2006-07-05 17:23:00,1.11325,1.11325,1.11313,1.11315,69399998.0
2006-07-05 17:24:00,1.1132,1.11335,1.11302,1.11332,129600001.0
2006-07-05 17:25:00,1.11335,1.11335,1.11313,1.11322,121999997.0
2006-07-05 17:26:00,1.11319,1.11319,1.11308,1.1131,113800001.0
2006-07-05 17:27:00,1.11316,1.11317,1.11316,1.11317,9600000.0
2006-07-05 17:28:00,1.11305,1.11312,1.11305,1.11307,155500003.0
2006-07-05 17:29:00,1.11306,1.11306,1.11292,1.11295,108399999.0
2006-07-05 17:30:00,1.11297,1.11307,1.11297,1.11299,82299999.0
2006-07-05 17:31:00,1.11308,1.11326,1.11304,1.11304,134600004.0
2006-07-05 17:32:00,1.11298,1.11308,1.11297,1.11308,88800003.0
2006-07-05 17:33:00,1.11307,1.11313,1.11292,1.11313,100799999.0
2006-07-05 17:34:00,1.11312,1.11316,1.1131,1.11311,74299999.0
2006-07-05 17:35:00,1.11308,1.11315,1.11304,1.11305,108499999.0
2006-07-05 17:36:00,1.11315,1.11315,1.11305,1.11305,4800000.0
2006-07-05 17:37:00,1.113,1.113,1.11279,1.11282,104400002.0
2006-07-05 17:38:00,1.11274,1.11274,1.11254,1.11254,62099998.0
2006-07-05 17:39:00,1.11255,1.11255,1.11247,1.11251,63899999.0
2006-07-05 17:40:00,1.11253,1.11253,1.11246,1.11251,27200000.0
2006-07-05 17:41:00,1.11235,1.11242,1.1123,1.11236,128899999.0
2006-07-05 17:42:00,1.11234,1.11246,1.11234,1.11246,35000000.0
2006-07-05 17:43:00,1.11246,1.11246,1.1123,1.11231,80700002.0
2006-07-05 17:44:00,1.11234,1.11234,1.11223,1.11225,109400003.0
2006-07-05 17:45:00,1.11209,1.11209,1.11193,1.11207,56499998.0
2006-07-05 17:46:00,1.11215,1.11217,1.11213,1.11213,31300000.0
2006-07-05 17:47:00,1.11209,1.11217,1.11181,1.11181,103900000.0
2006-07-05 17:48:00,1.11177,1.11193,1.11177,1.11193,117399998.0
2006-07-05 17:49:00,1.11182,1.11182,1.11174,1.11177,29200000.0
2006-07-05 17:50:00,1.11188,1.11193,1.11188,1.11191,31200001.0
2006-07-05 17:51:00,1.11203,1.11208,1.1119,1.11204,126099999.0
2006-07-05 17:52:00,1.11187,1.11197,1.11167,1.11167,104300000.0
2006-07-05 17:53:00,1.11152,1.11159,1.11143,1.11143,88299999.0
2006-07-05 17:54:00,1.11146,1.1117,1.11146,1.1117,105900002.0
2006-07-05 17:55:00,1.11175,1.1119,1.11175,1.11175,95799998.0
2006-07-05 17:56:00,1.1117,1.1118,1.11161,1.11169,73500001.0
2006-07-05 17:57:00,1.11166,1.11172,1.11161,1.11162,93200003.0
2006-07-05 17:58:00,1.11153,1.11153,1.11125,1.1113,89200001.0
2006-07-05 17:59:00,1.11129,1.11139,1.11124,1.11135,113099999.0
2006-07-05 18:00:00,1.11147,1.11165,1.11147,1.11165,98300001.0
2006-07-05 18:01:00,1.11162,1.11186,1.11162,1.11168,652100006.0
2006-07-05 18:02:00,1.11172,1.11175,1.11165,1.11168,888099995.0
2006-07-05 18:03:00,1.11168,1.11188,1.11168,1.11184,816400005.0
2006-07-05 18:04:00,1.11195,1.11231,1.11189,1.11231,672500000.0
2006-07-05 18:05:00,1.11243,1.11265,1.11239,1.11244,957300000.0
2006-07-05 18:06:00,1.11236,1.11236,1.11173,1.11192,611900004.0
2006-07-05 18:07:00,1.11194,1.11227,1.11189,1.11198,1069900005.0
2006-07-05 18:08:00,1.112,1.11211,1.11196,1.11201,1080000002.0
2006-07-05 18:09:00,1.11198,1.11198,1.11189,1.11191,650300008.0
2006-07-05 18:10:00,1.11198,1.11201,1.11181,1.11191,513999999.0
2006-07-05 18:11:00,1.11208,1.11216,1.112,1.11207,865999998.0
2006-07-05 18:12:00,1.11209,1.11232,1.11209,1.11228,89500000.0
2006-07-05 18:13:00,1.11237,1.11247,1.11235,1.11245,380700004.0
2006-07-05 18:14:00,1.11245,1.11245,1.11233,1.1124,559899998.0
2006-07-05 18:15:00,1.11235,1.11245,1.1123,1.11233,718800009.0
2006-07-05 18:16:00,1.11235,1.11245,1.11233,1.1124,410599999.0
2006-07-05 18:17:00,1.1124,1.11248,1.11233,1.11242,936300004.0
2006-07-05 18:18:00,1.1124,1.11245,1.11235,1.11238,393000001.0
2006-07-05 18:19:00,1.11247,1.11255,1.11243,1.11251,128800001.0
2006-07-05 18:20:00,1.11253,1.11253,1.1123,1.11235,912900004.0
2006-07-05 18:21:00,1.1124,1.11242,1.11235,1.11235,150199999.0
2006-07-05 18:22:00,1.1124,1.11249,1.1124,1.11248,262299999.0
2006-07-05 18:23:00,1.1124,1.1124,1.11195,1.11205,296999999.0
2006-07-05 18:24:00,1.112,1.11213,1.11193,1.11202,424900004.0
2006-07-05 18:25:00,1.112,1.11208,1.11192,1.11208,288899999.0
2006-07-05 18:26:00,1.11214,1.11224,1.11208,1.11208,825900001.0
2006-07-05 18:27:00,1.11207,1.11207,1.11198,1.11199,726699996.0
2006-07-05 18:28:00,1.112,1.11212,1.112,1.11202,332300000.0
2006-07-05 18:29:00,1.11197,1.11197,1.11175,1.11175,269499999.0
2006-07-05 18:30:00,1.11175,1.11195,1.11175,1.11187,918500002.0
2006-07-05 18:31:00,1.11192,1.11206,1.1119,1.1119,416300002.0
2006-07-05 18:32:00,1.11189,1.11207,1.11184,1.11195,346000003.0
2006-07-05 18:33:00,1.11196,1.11209,1.11192,1.11197,407100003.0
2006-07-05 18:34:00,1.11198,1.11199,1.11189,1.11198,325299995.0
2006-07-05 18:35:00,1.112,1.112,1.1119,1.11195,562300006.0
2006-07-05 18:36:00,1.11196,1.11196,1.11183,1.11183,519100007.0
2006-07-05 18:37:00,1.11185,1.11195,1.11185,1.11188,130600003.0
2006-07-05 18:38:00,1.1119,1.1119,1.11169,1.11173,213500005.0
2006-07-05 18:39:00,1.11172,1.11177,1.11167,1.1117,223700003.0
2006-07-05 18:40:00,1.11167,1.11171,1.11155,1.11159,943100001.0
2006-07-05 18:41:00,1.1116,1.11167,1.11155,1.11155,368100000.0
2006-07-05 18:42:00,1.11155,1.11165,1.11152,1.11165,546199991.0
2006-07-05 18:43:00,1.1116,1.1116,1.11135,1.11142,550500000.0
2006-07-05 18:44:00,1.11141,1.11151,1.11136,1.11144,203600000.0
2006-07-05 18:45:00,1.11152,1.11158,1.11146,1.11147,465700004.0
2006-07-05 18:46:00,1.11151,1.1116,1.11149,1.11152,235400003.0
2006-07-05 18:47:00,1.11151,1.11151,1.11144,1.1115,143000000.0
2006-07-05 18:48:00,1.11145,1.11151,1.11143,1.11151,207200000.0
2006-07-05 18:49:00,1.11153,1.11153,1.11149,1.11153,127099999.0
2006-07-05 18:50:00,1.11144,1.11148,1.11136,1.11148,118400001.0
2006-07-05 18:51:00,1.11144,1.11147,1.1114,1.11143,165699999.0
2006-07-05 18:52:00,1.11145,1.11145,1.1114,1.11145,151599999.0
2006-07-05 18:53:00,1.11147,1.11158,1.11143,1.11145,555400005.0
2006-07-05 18:54:00,1.11145,1.11145,1.1114,1.11145,237500004.0
2006-07-05 18:55:00,1.11145,1.11152,1.11142,1.11143,501799998.0
2006-07-05 18:56:00,1.11145,1.1115,1.11144,1.11145,191000001.0
2006-07-05 18:57:00,1.11145,1.11153,1.11145,1.1115,261999999.0
2006-07-05 18:58:00,1.11155,1.11155,1.11141,1.11143,115799998.0
2006-07-05 18:59:00,1.11143,1.11161,1.11141,1.11152,473300002.0
2006-07-05 19:00:00,1.11155,1.1116,1.11152,1.1116,345999999.0
2006-07-05 19:01:00,1.11155,1.1116,1.11155,1.1116,53499999.0
2006-07-05 19:02:00,1.1116,1.1116,1.11155,1.1116,252099999.0
2006-07-05 19:03:00,1.1116,1.11165,1.11155,1.11155,421400005.0
2006-07-05 19:04:00,1.11156,1.11156,1.11137,1.11137,195000002.0
2006-07-05 19:05:00,1.11136,1.11147,1.11136,1.11144,268400001.0
2006-07-05 19:06:00,1.1115,1.11155,1.11142,1.11147,251100000.0
2006-07-05 19:07:00,1.1115,1.11155,1.1115,1.11155,118500000.0
2006-07-05 19:08:00,1.11153,1.11155,1.11145,1.11152,660000002.0
2006-07-05 19:09:00,1.11152,1.11152,1.11132,1.11135,604200002.0
2006-07-05 19:10:00,1.11135,1.11135,1.11121,1.11121,74900000.0
2006-07-05 19:11:00,1.1112,1.11125,1.11115,1.11122,387400001.0
2006-07-05 19:12:00,1.11122,1.11128,1.11118,1.1112,232100002.0
2006-07-05 19:13:00,1.11121,1.1113,1.11119,1.11121,144300000.0
2006-07-05 19:14:00,1.11118,1.11133,1.11118,1.1113,352100004.0
2006-07-05 19:15:00,1.11125,1.11125,1.1112,1.11125,440700009.0
2006-07-05 19:16:00,1.11125,1.11128,1.11123,1.11125,290499998.0
2006-07-05 19:17:00,1.11128,1.11134,1.11123,1.11132,311100000.0
2006-07-05 19:18:00,1.11134,1.11147,1.11129,1.11137,394400002.0
2006-07-05 19:19:00,1.11132,1.11143,1.11132,1.1114,104800002.0
2006-07-05 19:20:00,1.1114,1.1114,1.11135,1.11135,153999998.0
2006-07-05 19:21:00,1.1114,1.1114,1.11137,1.11138,214200002.0
2006-07-05 19:22:00,1.1114,1.1114,1.11135,1.1114,229700000.0
2006-07-05 19:23:00,1.11134,1.11134,1.11133,1.11133,46500001.0
2006-07-05 19:24:00,1.1113,1.1113,1.11125,1.1113,59599998.0
2006-07-05 19:25:00,1.11128,1.11128,1.11121,1.11121,128600002.0
2006-07-05 19:26:00,1.11122,1.11122,1.11118,1.11118,52300001.0
2006-07-05 19:27:00,1.11129,1.11138,1.11128,1.11133,333600002.0
2006-07-05 19:28:00,1.11145,1.11179,1.11145,1.1116,109799999.0
2006-07-05 19:29:00,1.1116,1.1116,1.11155,1.1116,27899999.0
2006-07-05 19:30:00,1.11164,1.11164,1.11142,1.1115,166399999.0
2006-07-05 19:31:00,1.1115,1.1115,1.1115,1.1115,95800001.0
2006-07-05 19:32:00,1.11155,1.11155,1.11155,1.11155,40599998.0
2006-07-05 19:33:00,1.11145,1.1115,1.11145,1.11145,361100002.0
2006-07-05 19:34:00,1.11145,1.1115,1.11145,1.11145,22400000.0
2006-07-05 19:35:00,1.11147,1.11147,1.11143,1.11143,19300000.0
2006-07-05 19:36:00,1.1114,1.11147,1.11132,1.11132,135799999.0
2006-07-05 19:37:00,1.11143,1.11151,1.11137,1.11148,459000002.0
2006-07-05 19:38:00,1.11145,1.11155,1.11143,1.1115,310700000.0
2006-07-05 19:39:00,1.11145,1.11155,1.11142,1.11155,437100002.0
2006-07-05 19:40:00,1.11155,1.11155,1.1115,1.11155,210499999.0
2006-07-05 19:41:00,1.1115,1.1115,1.11147,1.1115,217500003.0
2006-07-05 19:42:00,1.1115,1.11155,1.11147,1.11152,155500003.0
2006-07-05 19:43:00,1.11157,1.11157,1.1115,1.1115,154100001.0
2006-07-05 19:44:00,1.1115,1.1115,1.11147,1.11147,77099999.0
2006-07-05 19:45:00,1.1115,1.1115,1.11145,1.11145,56200001.0
2006-07-05 19:46:00,1.1115,1.1115,1.11147,1.1115,63300002.0
2006-07-05 19:47:00,1.1115,1.1115,1.1115,1.1115,30800000.0
2006-07-05 19:48:00,1.11137,1.11137,1.11121,1.11127,57800000.0
2006-07-05 19:49:00,1.1113,1.11143,1.11129,1.1114,271100003.0
2006-07-05 19:50:00,1.1114,1.1114,1.11135,1.1114,82399998.0
2006-07-05 19:51:00,1.11137,1.1114,1.11137,1.1114,32700000.0
2006-07-05 19:52:00,1.11142,1.1115,1.11138,1.11138,69500001.0
2006-07-05 19:53:00,1.11141,1.11152,1.1114,1.1114,166599999.0
2006-07-05 19:54:00,1.11145,1.11145,1.11133,1.11133,14700000.0
2006-07-05 19:55:00,1.11135,1.11146,1.11124,1.11139,110599999.0
2006-07-05 19:56:00,1.1114,1.11142,1.11131,1.11131,210299997.0
2006-07-05 19:57:00,1.11132,1.11146,1.11132,1.11146,226100001.0
2006-07-05 19:58:00,1.1115,1.11152,1.11145,1.1115,89600001.0
2006-07-05 19:59:00,1.1115,1.1115,1.11145,1.11145,152800000.0
2006-07-05 20:00:00,1.1115,1.11158,1.11149,1.11149,84799999.0
2006-07-05 20:01:00,1.11146,1.11153,1.11137,1.11137,97700002.0
2006-07-05 20:02:00,1.11132,1.11138,1.11127,1.11132,136900001.0
2006-07-05 20:03:00,1.11132,1.11138,1.11122,1.11127,523799999.0
2006-07-05 20:04:00,1.1113,1.1113,1.11109,1.11109,182499997.0
2006-07-05 20:05:00,1.11112,1.11129,1.1111,1.11113,63400000.0
2006-07-05 20:06:00,1.1112,1.11123,1.1112,1.1112,116000000.0
2006-07-05 20:07:00,1.1112,1.11125,1.11115,1.1112,244000005.0
2006-07-05 20:08:00,1.11122,1.11141,1.11122,1.11141,308200001.0
2006-07-05 20:09:00,1.1114,1.11144,1.11134,1.11143,226900001.0
2006-07-05 20:10:00,1.1114,1.11143,1.11135,1.1114,156600003.0
2006-07-05 20:11:00,1.1114,1.1114,1.1114,1.1114,201999997.0
2006-07-05 20:12:00,1.1114,1.11145,1.11137,1.1114,627600004.0
2006-07-05 20:13:00,1.11143,1.11143,1.11137,1.1114,108400001.0
2006-07-05 20:14:00,1.11134,1.11142,1.11132,1.11132,84400001.0
2006-07-05 20:15:00,1.11135,1.11137,1.11125,1.1113,566399999.0
2006-07-05 20:16:00,1.1113,1.11135,1.11125,1.11128,569400003.0
2006-07-05 20:17:00,1.11128,1.11139,1.11122,1.11138,256200002.0
2006-07-05 20:18:00,1.11144,1.11144,1.11135,1.11138,127500000.0
2006-07-05 20:19:00,1.1113,1.11137,1.11126,1.11137,66999999.0
2006-07-05 20:20:00,1.11136,1.11138,1.11129,1.1113,202000001.0
2006-07-05 20:21:00,1.11131,1.11143,1.11127,1.11133,275900002.0
2006-07-05 20:22:00,1.11139,1.11139,1.11125,1.11136,490400006.0
2006-07-05 20:23:00,1.11132,1.1114,1.11123,1.11132,627499995.0
2006-07-05 20:24:00,1.11135,1.11141,1.11134,1.11135,330100000.0
2006-07-05 20:25:00,1.11144,1.11149,1.11142,1.11145,85100000.0
2006-07-05 20:26:00,1.11145,1.11145,1.11142,1.11142,139199996.0
2006-07-05 20:27:00,1.11142,1.11148,1.11133,1.11133,280700002.0
2006-07-05 20:28:00,1.11137,1.11182,1.11137,1.11182,764600001.0
2006-07-05 20:29:00,1.11192,1.11238,1.11192,1.11215,465200004.0
2006-07-05 20:30:00,1.11209,1.11211,1.11166,1.11167,252800004.0
2006-07-05 20:31:00,1.11159,1.11183,1.11159,1.11173,371400000.0
2006-07-05 20:32:00,1.11171,1.11175,1.11162,1.11168,257600002.0
2006-07-05 20:33:00,1.1116,1.11172,1.1116,1.11165,275500000.0
2006-07-05 20:34:00,1.11163,1.11163,1.11153,1.11158,191299995.0
2006-07-05 20:35:00,1.11161,1.11161,1.11115,1.11115,191600004.0
2006-07-05 20:36:00,1.1111,1.11112,1.111,1.1111,301899998.0
2006-07-05 20:37:00,1.1111,1.1111,1.11103,1.11105,192099998.0
2006-07-05 20:38:00,1.11105,1.1111,1.11102,1.1111,315099997.0
2006-07-05 20:39:00,1.11119,1.11179,1.11119,1.1116,380700001.0
2006-07-05 20:40:00,1.11171,1.11191,1.11163,1.11163,245300001.0
2006-07-05 20:41:00,1.11166,1.11168,1.11145,1.11168,411800000.0
2006-07-05 20:42:00,1.11168,1.11168,1.11158,1.11159,384500000.0
2006-07-05 20:43:00,1.11155,1.11164,1.11147,1.11149,296400001.0
2006-07-05 20:44:00,1.11147,1.11155,1.11138,1.11155,77500000.0
2006-07-05 20:45:00,1.11157,1.11157,1.11131,1.11139,172699998.0
2006-07-05 20:46:00,1.11138,1.11157,1.11134,1.11143,174300001.0
2006-07-05 20:47:00,1.1115,1.11151,1.11128,1.11142,165899999.0
2006-07-05 20:48:00,1.11148,1.11151,1.11144,1.11147,94899998.0
2006-07-05 20:49:00,1.11144,1.11144,1.1113,1.11137,276999999.0
2006-07-05 20:50:00,1.11131,1.11138,1.11131,1.11138,128000003.0
2006-07-05 20:51:00,1.11136,1.11136,1.1111,1.1112,104000000.0
2006-07-05 20:52:00,1.11118,1.11125,1.11114,1.11117,135199998.0
2006-07-05 20:53:00,1.11111,1.11125,1.1111,1.1111,258199995.0
2006-07-05 20:54:00,1.11115,1.1112,1.11105,1.1111,545600003.0
2006-07-05 20:55:00,1.11117,1.11118,1.11095,1.11111,123000000.0
2006-07-05 20:56:00,1.1111,1.11112,1.11103,1.11112,467000002.0
2006-07-05 20:57:00,1.11108,1.1112,1.11108,1.1112,312000001.0
2006-07-05 20:58:00,1.11123,1.11128,1.1112,1.11123,303500000.0
2006-07-05 20:59:00,1.1112,1.11161,1.1112,1.11161,270600004.0
2006-07-05 21:00:00,1.11163,1.11163,1.11128,1.11147,965500009.0
2006-07-05 21:01:00,1.1115,1.11155,1.11145,1.1115,607700001.0
2006-07-05 21:02:00,1.11145,1.1115,1.11145,1.11145,145800001.0
2006-07-05 21:03:00,1.11159,1.11163,1.11149,1.11155,486200003.0
2006-07-05 21:04:00,1.11158,1.11165,1.11152,1.11165,498299998.0
2006-07-05 21:05:00,1.11159,1.11162,1.11143,1.11152,915700003.0
2006-07-05 21:06:00,1.1116,1.11161,1.11156,1.11158,146299998.0
2006-07-05 21:07:00,1.1116,1.11161,1.11144,1.11151,656199996.0
2006-07-05 21:08:00,1.11152,1.11162,1.11143,1.11162,169300002.0
2006-07-05 21:09:00,1.11157,1.11167,1.11157,1.11165,112199997.0
2006-07-05 21:10:00,1.11168,1.11178,1.11166,1.11177,405399993.0
2006-07-05 21:11:00,1.11176,1.11176,1.11159,1.11165,289899998.0
2006-07-05 21:12:00,1.11167,1.11168,1.11158,1.11159,431900004.0
2006-07-05 21:13:00,1.11155,1.11155,1.11134,1.11134,418100004.0
2006-07-05 21:14:00,1.11134,1.11134,1.11104,1.1111,271600002.0
2006-07-05 21:15:00,1.11107,1.11113,1.11107,1.11108,120200001.0
2006-07-05 21:16:00,1.11102,1.11109,1.11101,1.11101,100800002.0
2006-07-05 21:17:00,1.11107,1.11114,1.11104,1.11114,43000000.0
2006-07-05 21:18:00,1.11115,1.11115,1.111,1.11108,84500000.0
2006-07-05 21:19:00,1.11105,1.1111,1.11105,1.11105,66200000.0
2006-07-05 21:20:00,1.11105,1.11105,1.11105,1.11105,13500000.0
2006-07-05 21:21:00,1.11105,1.11105,1.11105,1.11105,8800000.0
2006-07-05 21:22:00,1.11105,1.11113,1.11105,1.11113,80600002.0
2006-07-05 21:23:00,1.11115,1.11125,1.11115,1.11125,30899999.0
2006-07-05 21:24:00,1.11112,1.11112,1.11102,1.11102,72000003.0
2006-07-05 21:25:00,1.1111,1.11112,1.1111,1.1111,60999999.0
2006-07-05 21:26:00,1.11108,1.11108,1.11092,1.11092,159799998.0
2006-07-05 21:27:00,1.11085,1.11085,1.11054,1.11068,112000000.0
2006-07-05 21:28:00,1.11074,1.11092,1.11068,1.11072,380400001.0
2006-07-05 21:29:00,1.1107,1.1107,1.11065,1.11065,211700002.0
2006-07-05 21:30:00,1.11071,1.11078,1.11071,1.11074,36600000.0
2006-07-05 21:31:00,1.11072,1.11086,1.11072,1.11086,54900001.0
2006-07-05 21:32:00,1.11093,1.11116,1.11093,1.11102,174700000.0
2006-07-05 21:33:00,1.11102,1.11102,1.11085,1.11085,153400001.0
2006-07-05 21:34:00,1.1109,1.1109,1.1109,1.1109,126600002.0
2006-07-05 21:35:00,1.1109,1.11092,1.1109,1.1109,136100002.0
2006-07-05 21:36:00,1.11087,1.1109,1.11085,1.11085,85200002.0
2006-07-05 21:37:00,1.11097,1.11097,1.1109,1.1109,37299999.0
2006-07-05 21:38:00,1.1109,1.11091,1.11083,1.11088,177599998.0
2006-07-05 21:39:00,1.1109,1.11097,1.11081,1.11097,393299999.0
2006-07-05 21:40:00,1.11098,1.11098,1.11084,1.11085,227799999.0
2006-07-05 21:41:00,1.11092,1.11092,1.11088,1.1109,12000000.0
2006-07-05 21:42:00,1.11087,1.1109,1.11085,1.1109,131200002.0
2006-07-05 21:43:00,1.11091,1.11098,1.11085,1.11085,134700000.0
2006-07-05 21:44:00,1.11085,1.1109,1.11085,1.1109,85700000.0
2006-07-05 21:45:00,1.1109,1.1109,1.1109,1.1109,188800000.0
2006-07-05 21:46:00,1.11088,1.11088,1.11077,1.11077,201499998.0
2006-07-05 21:47:00,1.11079,1.11089,1.11079,1.11085,174900003.0
2006-07-05 21:48:00,1.1109,1.1109,1.11085,1.11088,121300000.0
2006-07-05 21:49:00,1.11085,1.11095,1.11082,1.11088,99399999.0
2006-07-05 21:50:00,1.11085,1.1109,1.11085,1.1109,100100003.0
2006-07-05 21:51:00,1.11088,1.11093,1.11078,1.11091,95100001.0
2006-07-05 21:52:00,1.11089,1.11091,1.11076,1.11076,93900001.0
2006-07-05 21:53:00,1.1107,1.11078,1.11065,1.11078,217800001.0
2006-07-05 21:54:00,1.1108,1.11085,1.11075,1.11075,218200005.0
2006-07-05 21:55:00,1.11087,1.11103,1.11087,1.11101,62200000.0
2006-07-05 21:56:00,1.11103,1.11103,1.11103,1.11103,27100000.0
2006-07-05 21:57:00,1.11095,1.11108,1.11095,1.11108,52900002.0
2006-07-05 21:58:00,1.11095,1.11108,1.11095,1.11102,66799999.0
2006-07-05 21:59:00,1.1109,1.11105,1.1109,1.111,116199998.0
2006-07-05 22:00:00,1.11097,1.11099,1.11084,1.11084,238199999.0
2006-07-05 22:01:00,1.1109,1.11097,1.1109,1.11095,148599999.0
2006-07-05 22:02:00,1.11095,1.11105,1.11095,1.111,395200003.0
2006-07-05 22:03:00,1.11095,1.111,1.11095,1.111,158600000.0
2006-07-05 22:04:00,1.11109,1.11119,1.11106,1.1111,97600001.0
2006-07-05 22:05:00,1.11113,1.11124,1.11113,1.11115,121599998.0
2006-07-05 22:06:00,1.11111,1.11142,1.11101,1.11131,156400001.0
2006-07-05 22:07:00,1.11135,1.11135,1.11125,1.11135,93999997.0
2006-07-05 22:08:00,1.11133,1.11135,1.1113,1.1113,110200000.0
2006-07-05 22:09:00,1.11125,1.11135,1.11125,1.11135,118800000.0
2006-07-05 22:10:00,1.1113,1.1113,1.11117,1.11118,99000002.0
2006-07-05 22:11:00,1.1112,1.1112,1.1112,1.1112,81800001.0
2006-07-05 22:12:00,1.11122,1.11128,1.11122,1.11128,92299999.0
2006-07-05 22:13:00,1.11128,1.1113,1.11123,1.11123,44599999.0
2006-07-05 22:14:00,1.11125,1.11125,1.11117,1.11122,106900000.0
2006-07-05 22:15:00,1.11128,1.11128,1.1112,1.11125,133099999.0
2006-07-05 22:16:00,1.11126,1.11136,1.11122,1.11136,78300000.0
2006-07-05 22:17:00,1.11131,1.11142,1.11126,1.11142,130299997.0
2006-07-05 22:18:00,1.11143,1.11155,1.11141,1.11155,98300002.0
2006-07-05 22:19:00,1.11156,1.11176,1.11156,1.11176,74100000.0
2006-07-05 22:20:00,1.11182,1.1119,1.1118,1.1118,88699999.0
2006-07-05 22:21:00,1.11175,1.11175,1.11165,1.11165,253900001.0
2006-07-05 22:22:00,1.11165,1.11175,1.11165,1.11165,87799998.0
2006-07-05 22:23:00,1.11171,1.11178,1.11171,1.11178,163199999.0
2006-07-05 22:24:00,1.11179,1.1118,1.11175,1.11178,146099999.0
2006-07-05 22:25:00,1.11175,1.11175,1.11165,1.11165,53400000.0
2006-07-05 22:26:00,1.1117,1.11175,1.1117,1.11175,19400001.0
2006-07-05 22:27:00,1.1117,1.11175,1.1117,1.1117,387900000.0
2006-07-05 22:28:00,1.11163,1.11163,1.11159,1.11163,14400000.0
2006-07-05 22:29:00,1.1116,1.11165,1.11155,1.11155,239300002.0
2006-07-05 22:30:00,1.11155,1.11155,1.1115,1.11155,99700000.0
2006-07-05 22:31:00,1.1116,1.1116,1.11155,1.11155,50200001.0
2006-07-05 22:32:00,1.11155,1.1116,1.1115,1.11152,89900000.0
2006-07-05 22:33:00,1.11158,1.11169,1.11158,1.11163,153100002.0
2006-07-05 22:34:00,1.11155,1.11165,1.11155,1.1116,342099997.0
2006-07-05 22:35:00,1.11165,1.11165,1.1116,1.1116,173800002.0
2006-07-05 22:36:00,1.1116,1.1116,1.11155,1.11155,68700000.0
2006-07-05 22:37:00,1.11157,1.11166,1.11152,1.11152,96199999.0
2006-07-05 22:38:00,1.11152,1.11168,1.11152,1.11162,57500001.0
2006-07-05 22:39:00,1.11165,1.11165,1.11155,1.11155,154599999.0
2006-07-05 22:40:00,1.11165,1.11165,1.11155,1.11155,68499998.0
2006-07-05 22:41:00,1.11158,1.11164,1.11157,1.11159,60599999.0
2006-07-05 22:42:00,1.11165,1.11165,1.11165,1.11165,62999999.0
2006-07-05 22:43:00,1.11165,1.11175,1.1116,1.1117,204600002.0
2006-07-05 22:44:00,1.11172,1.11181,1.11166,1.11166,199600001.0
2006-07-05 22:45:00,1.11165,1.1117,1.11165,1.1117,4200000.0
2006-07-05 22:46:00,1.11175,1.11187,1.11169,1.11187,97900004.0
2006-07-05 22:47:00,1.11185,1.11185,1.1118,1.1118,11100000.0
2006-07-05 22:48:00,1.11187,1.11187,1.11173,1.11175,69300000.0
2006-07-05 22:49:00,1.11183,1.11186,1.11177,1.11177,89400002.0
2006-07-05 22:50:00,1.1118,1.11188,1.1118,1.11183,55700001.0
2006-07-05 22:51:00,1.11195,1.11195,1.11185,1.11193,30500000.0
2006-07-05 22:52:00,1.11189,1.112,1.11187,1.1119,187600003.0
2006-07-05 22:53:00,1.11191,1.11198,1.11173,1.11177,88200000.0
2006-07-05 22:54:00,1.11177,1.11182,1.11172,1.11182,91499999.0
2006-07-05 22:55:00,1.11192,1.11199,1.11176,1.11178,300999999.0
2006-07-05 22:56:00,1.11179,1.11187,1.11179,1.11187,22300000.0
2006-07-05 22:57:00,1.11188,1.11188,1.1117,1.1117,120399999.0
2006-07-05 22:58:00,1.1118,1.1118,1.1117,1.1118,142200000.0
2006-07-05 22:59:00,1.11175,1.11175,1.11145,1.11155,35700000.0
2006-07-05 23:00:00,1.1115,1.11155,1.1115,1.11155,50400002.0
2006-07-05 23:01:00,1.11167,1.112,1.1116,1.11172,146400002.0
2006-07-05 23:02:00,1.11158,1.1121,1.11157,1.11203,118100002.0
2006-07-05 23:03:00,1.11205,1.1124,1.1119,1.11227,49600000.0
2006-07-05 23:04:00,1.1121,1.11215,1.112,1.112,53100000.0
2006-07-05 23:05:00,1.11225,1.11225,1.11202,1.11209,52200001.0
2006-07-05 23:06:00,1.1121,1.11226,1.11199,1.11199,158100001.0
2006-07-05 23:07:00,1.11222,1.11224,1.11197,1.11224,74000000.0
2006-07-05 23:08:00,1.11218,1.11219,1.11196,1.11207,145200001.0
2006-07-05 23:09:00,1.11215,1.11242,1.11211,1.11242,97600003.0
2006-07-05 23:10:00,1.11244,1.11244,1.11213,1.11213,70100000.0
2006-07-05 23:11:00,1.11223,1.11228,1.11184,1.1121,147300003.0
2006-07-05 23:12:00,1.11208,1.11255,1.11208,1.11255,23300000.0
2006-07-05 23:13:00,1.11243,1.11251,1.11215,1.11251,59300001.0
2006-07-05 23:14:00,1.11223,1.1124,1.11212,1.11218,98500002.0
2006-07-05 23:15:00,1.11236,1.11253,1.11219,1.11233,129700004.0
2006-07-05 23:16:00,1.11262,1.11262,1.112,1.11201,159000000.0
2006-07-05 23:17:00,1.11201,1.11224,1.11194,1.11211,106300001.0
2006-07-05 23:18:00,1.11224,1.11227,1.1121,1.1122,153600002.0
2006-07-05 23:19:00,1.112,1.11231,1.11181,1.11231,204600000.0
2006-07-05 23:20:00,1.1122,1.11229,1.11217,1.11226,116799999.0
2006-07-05 23:21:00,1.11215,1.11248,1.11181,1.11248,89700000.0
2006-07-05 23:22:00,1.11251,1.11251,1.11182,1.11186,159999998.0
2006-07-05 23:23:00,1.11193,1.11221,1.11186,1.11221,64000000.0
2006-07-05 23:24:00,1.11229,1.11236,1.11207,1.11214,98600002.0
2006-07-05 23:25:00,1.11196,1.11228,1.11196,1.11222,55300000.0
2006-07-05 23:26:00,1.11223,1.11235,1.11212,1.11235,107800000.0
2006-07-05 23:27:00,1.11241,1.1125,1.11239,1.1125,92900001.0
2006-07-05 23:28:00,1.11256,1.11261,1.11253,1.11257,118199998.0
2006-07-05 23:29:00,1.11252,1.11258,1.11242,1.11251,129400001.0
2006-07-05 23:30:00,1.11254,1.11265,1.11254,1.11264,44199999.0
2006-07-05 23:31:00,1.11268,1.11269,1.11261,1.11268,119000003.0
2006-07-05 23:32:00,1.11271,1.11271,1.1126,1.1126,77599999.0
2006-07-05 23:33:00,1.11257,1.11265,1.11257,1.1126,46100000.0
2006-07-05 23:34:00,1.1126,1.11265,1.11255,1.11265,159799999.0
2006-07-05 23:35:00,1.1125,1.11262,1.1125,1.1126,83699999.0
2006-07-05 23:36:00,1.11255,1.1126,1.11255,1.1126,11200000.0
2006-07-05 23:37:00,1.11259,1.11266,1.11259,1.11266,6400000.0
2006-07-05 23:38:00,1.11262,1.11275,1.11262,1.1127,107399998.0
2006-07-05 23:39:00,1.11267,1.1127,1.11267,1.1127,66900001.0
2006-07-05 23:40:00,1.11263,1.11263,1.11259,1.11259,13300000.0
2006-07-05 23:41:00,1.1123,1.1123,1.11169,1.11197,44400000.0
2006-07-05 23:42:00,1.11207,1.11221,1.11189,1.11221,122300004.0
2006-07-05 23:43:00,1.11229,1.11253,1.11216,1.11253,203999996.0
2006-07-05 23:44:00,1.1126,1.11265,1.11255,1.11258,158799999.0
2006-07-05 23:45:00,1.11258,1.11258,1.1123,1.11245,113600003.0
2006-07-05 23:46:00,1.11245,1.11245,1.11245,1.11245,12000000.0
2006-07-05 23:47:00,1.1125,1.1125,1.1125,1.1125,5400000.0
2006-07-05 23:48:00,1.1125,1.1125,1.11245,1.11245,103700001.0
2006-07-05 23:49:00,1.11245,1.1125,1.11242,1.11245,141399998.0
2006-07-05 23:50:00,1.11259,1.11259,1.11258,1.11258,12000000.0
2006-07-05 23:51:00,1.1126,1.11265,1.11253,1.11253,118500001.0
2006-07-05 23:52:00,1.11252,1.1126,1.11252,1.11255,50800000.0
2006-07-05 23:53:00,1.11258,1.11265,1.11255,1.1126,95500003.0
2006-07-05 23:54:00,1.11267,1.11283,1.11267,1.11283,47499998.0
2006-07-05 23:55:00,1.11286,1.11324,1.11286,1.11324,65600000.0
2006-07-05 23:56:00,1.11308,1.11308,1.11305,1.11305,206600003.0
2006-07-05 23:57:00,1.11305,1.11305,1.11305,1.11305,55400000.0
2006-07-05 23:58:00,1.11305,1.11315,1.11302,1.11313,69900000.0
2006-07-05 23:59:00,1.11305,1.11308,1.11305,1.11308,17000000.0
2006-07-06 00:00:00,1.11317,1.11321,1.11317,1.11317,50400000.0
2006-07-06 00:01:00,1.11315,1.11317,1.11315,1.11315,6400000.0
2006-07-06 00:02:00,1.11312,1.11323,1.1131,1.11323,14700000.0
2006-07-06 00:03:00,1.11312,1.11318,1.11312,1.11318,55300000.0
2006-07-06 00:04:00,1.11315,1.11318,1.11305,1.1131,62900000.0
2006-07-06 00:05:00,1.11305,1.11315,1.11305,1.11315,30200000.0
2006-07-06 00:06:00,1.1131,1.11312,1.11307,1.11307,68699999.0
2006-07-06 00:07:00,1.11303,1.11303,1.11285,1.1129,98899999.0
2006-07-06 00:08:00,1.11292,1.11292,1.1128,1.11284,58800000.0
2006-07-06 00:09:00,1.11283,1.11288,1.1128,1.11288,126500001.0
2006-07-06 00:10:00,1.1128,1.11285,1.1128,1.1128,42500002.0
2006-07-06 00:11:00,1.1128,1.1128,1.11275,1.1128,44400001.0
2006-07-06 00:12:00,1.11285,1.11285,1.11275,1.1128,69900002.0
2006-07-06 00:13:00,1.1128,1.11285,1.11277,1.11285,56800000.0
2006-07-06 00:14:00,1.11278,1.11285,1.11275,1.1128,111800001.0
2006-07-06 00:15:00,1.1128,1.11287,1.11275,1.11278,129500001.0
2006-07-06 00:16:00,1.11275,1.113,1.11275,1.11286,155900002.0
2006-07-06 00:17:00,1.11282,1.11288,1.11273,1.11288,90000000.0
2006-07-06 00:18:00,1.11295,1.11295,1.11287,1.1129,94100002.0
2006-07-06 00:19:00,1.1129,1.11294,1.11279,1.11288,66700001.0
2006-07-06 00:20:00,1.1128,1.11285,1.11272,1.1128,92399999.0
2006-07-06 00:21:00,1.1128,1.11283,1.11269,1.11278,107700000.0
2006-07-06 00:22:00,1.11285,1.11285,1.11272,1.11277,31100001.0
2006-07-06 00:23:00,1.11285,1.11285,1.11275,1.1128,122000000.0
2006-07-06 00:24:00,1.11285,1.11285,1.11275,1.1128,95499999.0
2006-07-06 00:25:00,1.11278,1.11289,1.11275,1.11286,76599999.0
2006-07-06 00:26:00,1.11286,1.11286,1.11276,1.11276,11300000.0
2006-07-06 00:27:00,1.11275,1.11284,1.11261,1.11284,117499998.0
2006-07-06 00:28:00,1.1129,1.1129,1.11285,1.1129,82100001.0
2006-07-06 00:29:00,1.11289,1.11298,1.11277,1.11277,107900001.0
2006-07-06 00:30:00,1.11275,1.1128,1.11272,1.11275,80200001.0
2006-07-06 00:31:00,1.11281,1.11281,1.11264,1.1127,63000000.0
2006-07-06 00:32:00,1.11284,1.11286,1.11284,1.11286,15200000.0
2006-07-06 00:33:00,1.11273,1.11273,1.11265,1.11265,25700001.0
2006-07-06 00:34:00,1.11255,1.11258,1.11242,1.11258,31500000.0
2006-07-06 00:35:00,1.11252,1.11252,1.1125,1.1125,64900002.0
2006-07-06 00:36:00,1.11242,1.11255,1.11242,1.11242,70900000.0
2006-07-06 00:37:00,1.11255,1.11268,1.11255,1.11268,7200000.0
2006-07-06 00:38:00,1.11264,1.11268,1.11258,1.1126,144300002.0
2006-07-06 00:39:00,1.11253,1.11253,1.11244,1.11244,11500000.0
2006-07-06 00:40:00,1.11249,1.11259,1.11249,1.11259,60300000.0
2006-07-06 00:41:00,1.1126,1.11265,1.1126,1.11265,16000000.0
2006-07-06 00:42:00,1.11265,1.11265,1.1126,1.1126,27300000.0
2006-07-06 00:43:00,1.11255,1.11265,1.11255,1.11265,129200001.0
2006-07-06 00:44:00,1.11255,1.11262,1.11255,1.1126,44200001.0
2006-07-06 00:45:00,1.11258,1.1126,1.11234,1.11234,144800002.0
2006-07-06 00:46:00,1.1123,1.1124,1.11217,1.1122,51199999.0
2006-07-06 00:47:00,1.11208,1.11209,1.11199,1.11203,76700000.0
2006-07-06 00:48:00,1.112,1.11205,1.11195,1.11205,86199998.0
2006-07-06 00:49:00,1.11206,1.11213,1.11205,1.11205,25600000.0
2006-07-06 00:50:00,1.11215,1.11215,1.11207,1.1121,82900001.0
2006-07-06 00:51:00,1.1121,1.11215,1.11202,1.11202,105200002.0
2006-07-06 00:52:00,1.1121,1.1121,1.11205,1.11205,63300000.0
2006-07-06 00:53:00,1.112,1.112,1.11184,1.11197,131600002.0
2006-07-06 00:54:00,1.11207,1.11211,1.11203,1.11206,83100002.0
2006-07-06 00:55:00,1.112,1.11205,1.11195,1.11195,43900000.0
2006-07-06 00:56:00,1.11198,1.112,1.11193,1.11198,100500000.0
2006-07-06 00:57:00,1.112,1.11205,1.11193,1.11203,170999999.0
2006-07-06 00:58:00,1.11199,1.11206,1.11199,1.11206,21700000.0
2006-07-06 00:59:00,1.1121,1.11215,1.1121,1.1121,41500000.0
2006-07-06 01:00:00,1.1121,1.11218,1.1121,1.11218,128500003.0
2006-07-06 01:01:00,1.11213,1.11213,1.11197,1.112,80500002.0
2006-07-06 01:02:00,1.11198,1.11198,1.11184,1.11184,40100000.0
2006-07-06 01:03:00,1.11187,1.11193,1.11178,1.11193,71900001.0
2006-07-06 01:04:00,1.11185,1.11185,1.11159,1.1117,109900001.0
2006-07-06 01:05:00,1.11175,1.11175,1.11155,1.1117,121000002.0
2006-07-06 01:06:00,1.11158,1.11173,1.11137,1.11146,151300000.0
2006-07-06 01:07:00,1.1115,1.11158,1.1115,1.11152,88599999.0
2006-07-06 01:08:00,1.11147,1.11153,1.11137,1.11153,130300002.0
2006-07-06 01:09:00,1.11151,1.11151,1.11135,1.11135,43299999.0
2006-07-06 01:10:00,1.11144,1.11148,1.11144,1.11148,8600000.0
2006-07-06 01:11:00,1.1115,1.1115,1.1115,1.1115,8400000.0
2006-07-06 01:12:00,1.1115,1.1115,1.1115,1.1115,14300000.0
2006-07-06 01:13:00,1.1115,1.1115,1.1115,1.1115,19299999.0
2006-07-06 01:14:00,1.11145,1.11145,1.11145,1.11145,40899998.0
2006-07-06 01:15:00,1.1115,1.1115,1.11145,1.11145,29599999.0
2006-07-06 01:16:00,1.11151,1.11166,1.11151,1.11163,61500001.0
2006-07-06 01:17:00,1.11165,1.11165,1.11151,1.11158,31000000.0
2006-07-06 01:18:00,1.11165,1.11165,1.11165,1.11165,4000000.0
2006-07-06 01:19:00,1.11157,1.11157,1.11153,1.11153,35000001.0
2006-07-06 01:20:00,1.11145,1.11159,1.11145,1.11151,56999999.0
2006-07-06 01:21:00,1.11151,1.11157,1.11151,1.11154,75800002.0
2006-07-06 01:22:00,1.1116,1.1116,1.1116,1.1116,3200000.0
2006-07-06 01:23:00,1.1116,1.11162,1.1116,1.11162,35000000.0
2006-07-06 01:24:00,1.1116,1.1116,1.11152,1.11152,1300000.0
2006-07-06 01:25:00,1.1116,1.11163,1.11155,1.11163,8100000.0
2006-07-06 01:26:00,1.1116,1.1116,1.1116,1.1116,18299999.0
2006-07-06 01:27:00,1.1116,1.1116,1.11152,1.11155,38100000.0
2006-07-06 01:28:00,1.11165,1.11165,1.11158,1.11158,58100001.0
2006-07-06 01:29:00,1.11165,1.11165,1.11152,1.1116,60299999.0
2006-07-06 01:30:00,1.11152,1.11155,1.11152,1.11155,44000000.0
2006-07-06 01:31:00,1.1116,1.1116,1.11155,1.1116,72000001.0
2006-07-06 01:32:00,1.1116,1.11165,1.1116,1.11165,49500001.0
2006-07-06 01:33:00,1.1116,1.1116,1.11158,1.11158,85499998.0
2006-07-06 01:34:00,1.1116,1.1116,1.11155,1.11155,57900002.0
2006-07-06 01:35:00,1.11169,1.11169,1.11166,1.11166,15900000.0
2006-07-06 01:36:00,1.11178,1.11184,1.11165,1.11165,102000005.0
2006-07-06 01:37:00,1.11152,1.1116,1.11152,1.1116,36000001.0
2006-07-06 01:38:00,1.11155,1.11165,1.11155,1.1116,139200000.0
2006-07-06 01:39:00,1.11158,1.11165,1.11157,1.11165,58200003.0
2006-07-06 01:40:00,1.1115,1.11163,1.1115,1.11163,8800000.0
2006-07-06 01:41:00,1.11165,1.11165,1.11162,1.11162,25499999.0
2006-07-06 01:42:00,1.1116,1.1116,1.1116,1.1116,25500000.0
2006-07-06 01:43:00,1.11172,1.11189,1.11172,1.11189,47100000.0
2006-07-06 01:44:00,1.11177,1.11184,1.11177,1.11184,64699999.0
2006-07-06 01:45:00,1.1119,1.1119,1.1119,1.1119,24900000.0
2006-07-06 01:46:00,1.11185,1.11195,1.11185,1.1119,23500000.0
2006-07-06 01:47:00,1.11185,1.11185,1.11169,1.11169,28900000.0
2006-07-06 01:48:00,1.11165,1.11165,1.11157,1.1116,79500000.0
2006-07-06 01:49:00,1.11165,1.11165,1.1116,1.1116,36100000.0
2006-07-06 01:50:00,1.11157,1.11165,1.11157,1.11165,8900000.0
2006-07-06 01:51:00,1.11162,1.11162,1.11155,1.11155,23199999.0
2006-07-06 01:52:00,1.11165,1.11192,1.11165,1.11192,117200001.0
2006-07-06 01:53:00,1.11183,1.11183,1.11168,1.11168,83599999.0
2006-07-06 01:54:00,1.1116,1.1116,1.11155,1.1116,91700004.0
2006-07-06 01:55:00,1.1115,1.11165,1.1115,1.11165,23100000.0
2006-07-06 01:56:00,1.1116,1.1116,1.1116,1.1116,22300000.0
2006-07-06 01:57:00,1.11169,1.11178,1.11163,1.11174,154200002.0
2006-07-06 01:58:00,1.11169,1.1119,1.11164,1.1119,78400003.0
2006-07-06 01:59:00,1.11193,1.11207,1.11193,1.11207,36400000.0
2006-07-06 02:00:00,1.11203,1.1121,1.11202,1.11202,139399999.0
2006-07-06 02:01:00,1.11213,1.11213,1.11213,1.11213,8900000.0
2006-07-06 02:02:00,1.11207,1.11207,1.11203,1.11203,36700000.0
2006-07-06 02:03:00,1.11198,1.11205,1.1119,1.11202,123600001.0
2006-07-06 02:04:00,1.112,1.112,1.11197,1.11197,74500000.0
2006-07-06 02:05:00,1.11205,1.11205,1.11193,1.112,123599999.0
2006-07-06 02:06:00,1.11192,1.11207,1.11192,1.11199,99400001.0
2006-07-06 02:07:00,1.11195,1.11195,1.11183,1.11185,64800000.0
2006-07-06 02:08:00,1.1119,1.1119,1.11185,1.11185,107300000.0
2006-07-06 02:09:00,1.1119,1.1119,1.11185,1.11185,27000001.0
2006-07-06 02:10:00,1.11188,1.11198,1.11188,1.1119,161399997.0
2006-07-06 02:11:00,1.11187,1.11187,1.11172,1.11172,65100000.0
2006-07-06 02:12:00,1.11172,1.11177,1.11172,1.11176,55500000.0
2006-07-06 02:13:00,1.11185,1.11195,1.11181,1.11195,41500000.0
2006-07-06 02:14:00,1.11203,1.11207,1.11203,1.11207,35600000.0
2006-07-06 02:15:00,1.11214,1.11214,1.11199,1.11207,101200000.0
2006-07-06 02:16:00,1.1119,1.1119,1.11165,1.11178,74300000.0
2006-07-06 02:17:00,1.1119,1.1119,1.11161,1.11171,69100001.0
2006-07-06 02:18:00,1.11165,1.11165,1.11165,1.11165,21700001.0
2006-07-06 02:19:00,1.11162,1.11178,1.11161,1.11178,173900002.0
2006-07-06 02:20:00,1.11177,1.11198,1.11177,1.11195,44600000.0
2006-07-06 02:21:00,1.11181,1.11184,1.11181,1.11184,10500000.0
2006-07-06 02:22:00,1.11185,1.11197,1.11185,1.11197,40100000.0
2006-07-06 02:23:00,1.11197,1.11202,1.11182,1.1119,43900000.0
2006-07-06 02:24:00,1.1118,1.1118,1.11175,1.11175,33700001.0
2006-07-06 02:25:00,1.11175,1.11182,1.11175,1.11182,48300001.0
2006-07-06 02:26:00,1.1118,1.1118,1.11175,1.11175,69400000.0
2006-07-06 02:27:00,1.11182,1.11188,1.11176,1.11188,83599999.0
2006-07-06 02:28:00,1.11197,1.11209,1.11197,1.11198,104800000.0
2006-07-06 02:29:00,1.11195,1.11205,1.11193,1.112,115899999.0
2006-07-06 02:30:00,1.11205,1.11208,1.11202,1.11202,109100002.0
2006-07-06 02:31:00,1.112,1.11205,1.11198,1.11198,99900000.0
2006-07-06 02:32:00,1.11202,1.11202,1.11192,1.11192,43199999.0
2006-07-06 02:33:00,1.11195,1.11195,1.1119,1.1119,52799999.0
2006-07-06 02:34:00,1.11188,1.1119,1.11185,1.1119,66299999.0
2006-07-06 02:35:00,1.11202,1.11202,1.11198,1.11198,23600000.0
2006-07-06 02:36:00,1.11212,1.11218,1.11212,1.11218,65599999.0
2006-07-06 02:37:00,1.11228,1.11228,1.11222,1.11222,13600000.0
2006-07-06 02:38:00,1.11225,1.11228,1.11221,1.11223,153100004.0
2006-07-06 02:39:00,1.11225,1.11228,1.11218,1.11227,56700000.0
2006-07-06 02:40:00,1.11209,1.11209,1.11209,1.11209,43800000.0
2006-07-06 02:41:00,1.1121,1.1121,1.11205,1.11205,35800000.0
2006-07-06 02:42:00,1.1121,1.11215,1.1121,1.11215,86799999.0
2006-07-06 02:43:00,1.11215,1.11215,1.1121,1.1121,111600000.0
2006-07-06 02:44:00,1.11201,1.11204,1.11201,1.11204,31000000.0
2006-07-06 02:45:00,1.11193,1.11206,1.11189,1.11196,106400000.0
2006-07-06 02:46:00,1.11195,1.11195,1.11195,1.11195,20700001.0
2006-07-06 02:47:00,1.11198,1.11198,1.11195,1.11195,9800000.0
2006-07-06 02:48:00,1.11203,1.11205,1.11195,1.112,111900000.0
2006-07-06 02:49:00,1.11205,1.11205,1.112,1.112,33800000.0
2006-07-06 02:50:00,1.11198,1.11198,1.11198,1.11198,23400000.0
2006-07-06 02:51:00,1.11195,1.11205,1.11195,1.11195,8800000.0
2006-07-06 02:52:00,1.112,1.112,1.11195,1.11195,69699999.0
2006-07-06 02:53:00,1.11188,1.11209,1.11188,1.11209,41100000.0
2006-07-06 02:54:00,1.11221,1.11229,1.11221,1.11229,26000000.0
2006-07-06 02:55:00,1.11247,1.11247,1.11212,1.11212,93599999.0
2006-07-06 02:56:00,1.11196,1.11209,1.11196,1.11203,138700000.0
2006-07-06 02:57:00,1.11204,1.11204,1.11201,1.11201,10400000.0
2006-07-06 02:58:00,1.11208,1.11217,1.11199,1.11217,83100000.0
2006-07-06 02:59:00,1.11225,1.11225,1.11213,1.11215,141800002.0
2006-07-06 03:00:00,1.11222,1.11222,1.112,1.1122,80500001.0
2006-07-06 03:01:00,1.11218,1.11228,1.11212,1.11221,114100002.0
2006-07-06 03:02:00,1.11221,1.11222,1.11206,1.11217,136400002.0
2006-07-06 03:03:00,1.1121,1.1121,1.11193,1.11193,33500000.0
2006-07-06 03:04:00,1.11193,1.11193,1.11173,1.11173,102400001.0
2006-07-06 03:05:00,1.11177,1.11197,1.11177,1.1119,76399999.0
2006-07-06 03:06:00,1.11195,1.112,1.11195,1.112,32900001.0
2006-07-06 03:07:00,1.11198,1.11198,1.11198,1.11198,11200000.0
2006-07-06 03:08:00,1.112,1.112,1.11195,1.11195,49300001.0
2006-07-06 03:09:00,1.112,1.11205,1.11195,1.112,36000000.0
2006-07-06 03:10:00,1.11198,1.11198,1.11198,1.11198,19200001.0
2006-07-06 03:11:00,1.11205,1.11205,1.11195,1.11195,57199998.0
2006-07-06 03:12:00,1.11198,1.112,1.11195,1.11195,72700000.0
2006-07-06 03:13:00,1.11183,1.11197,1.11183,1.11197,61800000.0
2006-07-06 03:14:00,1.11188,1.11189,1.1118,1.11182,71600000.0
2006-07-06 03:15:00,1.11185,1.1119,1.11183,1.11183,74800001.0
2006-07-06 03:16:00,1.1119,1.11198,1.1119,1.11198,4000000.0
2006-07-06 03:17:00,1.11193,1.11195,1.11185,1.11185,109100000.0
2006-07-06 03:18:00,1.11182,1.11195,1.11182,1.11193,133599999.0
2006-07-06 03:19:00,1.11185,1.1119,1.11185,1.1119,8000000.0
2006-07-06 03:20:00,1.11195,1.11195,1.1119,1.1119,27099999.0
2006-07-06 03:21:00,1.11193,1.11195,1.11185,1.11195,73600000.0
2006-07-06 03:22:00,1.1119,1.1119,1.11183,1.1119,54400000.0
2006-07-06 03:23:00,1.11183,1.11198,1.11183,1.1119,51500000.0
2006-07-06 03:24:00,1.11187,1.1119,1.11187,1.1119,44100000.0
2006-07-06 03:25:00,1.11188,1.11188,1.11177,1.11177,89700001.0
2006-07-06 03:26:00,1.11178,1.11188,1.11175,1.11175,55900000.0
2006-07-06 03:27:00,1.11168,1.1117,1.11168,1.1117,40999998.0
2006-07-06 03:28:00,1.1117,1.1117,1.1117,1.1117,22300000.0
2006-07-06 03:29:00,1.1117,1.1117,1.1116,1.11163,102499999.0
2006-07-06 03:30:00,1.11166,1.11169,1.11156,1.11156,89400001.0
2006-07-06 03:31:00,1.1116,1.11177,1.1116,1.11171,121499998.0
2006-07-06 03:32:00,1.1117,1.1117,1.1117,1.1117,44599998.0
2006-07-06 03:33:00,1.1116,1.11172,1.1116,1.11172,47600001.0
2006-07-06 03:34:00,1.11168,1.11175,1.11168,1.11175,53900000.0
2006-07-06 03:35:00,1.11165,1.1117,1.11165,1.1117,10400000.0
2006-07-06 03:36:00,1.11163,1.11175,1.11163,1.11175,77800001.0
2006-07-06 03:37:00,1.11165,1.11168,1.11165,1.11168,31600001.0
2006-07-06 03:38:00,1.11155,1.11165,1.11155,1.11165,36000000.0
2006-07-06 03:39:00,1.1116,1.11165,1.11157,1.1116,89600000.0
2006-07-06 03:40:00,1.11155,1.11165,1.11155,1.1116,51400002.0
2006-07-06 03:41:00,1.1116,1.11165,1.11155,1.11165,61400001.0
2006-07-06 03:42:00,1.11155,1.1116,1.11155,1.1116,31200000.0
2006-07-06 03:43:00,1.11165,1.11165,1.11152,1.11152,96400000.0
2006-07-06 03:44:00,1.1116,1.1116,1.11152,1.11152,4900000.0
2006-07-06 03:45:00,1.11157,1.11165,1.11155,1.11155,95099999.0
2006-07-06 03:46:00,1.1116,1.11163,1.1116,1.11163,19900001.0
2006-07-06 03:47:00,1.11163,1.11163,1.11155,1.1116,173700003.0
2006-07-06 03:48:00,1.11155,1.11162,1.11155,1.11155,150300002.0
2006-07-06 03:49:00,1.11162,1.11175,1.11162,1.11173,88999998.0
2006-07-06 03:50:00,1.11175,1.11185,1.11175,1.11185,23800000.0
2006-07-06 03:51:00,1.1118,1.1118,1.1118,1.1118,7900000.0
2006-07-06 03:52:00,1.11175,1.11175,1.11175,1.11175,34700001.0
2006-07-06 03:53:00,1.11185,1.11185,1.11175,1.11185,123500000.0
2006-07-06 03:54:00,1.1118,1.1118,1.11175,1.1118,83499999.0
2006-07-06 03:55:00,1.1118,1.1118,1.1118,1.1118,11800000.0
2006-07-06 03:56:00,1.11174,1.11183,1.11173,1.11173,80800000.0
2006-07-06 03:57:00,1.1118,1.1118,1.1118,1.1118,19900000.0
2006-07-06 03:58:00,1.11172,1.11191,1.11172,1.11191,27100000.0
2006-07-06 03:59:00,1.11195,1.11195,1.11195,1.11195,8800000.0
2006-07-06 04:00:00,1.11188,1.11197,1.11188,1.11197,30200000.0
2006-07-06 04:01:00,1.11195,1.11195,1.11182,1.11182,33300000.0
2006-07-06 04:02:00,1.11195,1.11195,1.11195,1.11195,6400000.0
2006-07-06 04:03:00,1.11185,1.11185,1.11185,1.11185,32400000.0
2006-07-06 04:04:00,1.11195,1.11195,1.11185,1.11185,39800001.0
2006-07-06 04:05:00,1.1119,1.1119,1.1119,1.1119,8800000.0
2006-07-06 04:06:00,1.11192,1.11192,1.11183,1.1119,16800000.0
2006-07-06 04:07:00,1.1119,1.1119,1.11182,1.11188,49599999.0
2006-07-06 04:08:00,1.11175,1.1118,1.11175,1.1118,46100000.0
2006-07-06 04:09:00,1.11182,1.11185,1.1118,1.11183,46500000.0
2006-07-06 04:10:00,1.1118,1.1118,1.1117,1.1118,173399997.0
2006-07-06 04:11:00,1.11175,1.1118,1.11175,1.1118,53100001.0
2006-07-06 04:12:00,1.11182,1.11185,1.11175,1.1118,120700000.0
2006-07-06 04:13:00,1.11178,1.11178,1.11128,1.11132,138300002.0
2006-07-06 04:14:00,1.11135,1.11135,1.11122,1.11122,102200000.0
2006-07-06 04:15:00,1.11118,1.11118,1.11104,1.11107,36600000.0
2006-07-06 04:16:00,1.11128,1.11147,1.11128,1.11147,5600000.0
2006-07-06 04:17:00,1.11159,1.11179,1.11159,1.11168,95299999.0
2006-07-06 04:18:00,1.11172,1.11175,1.11154,1.11163,93399999.0
2006-07-06 04:19:00,1.11155,1.11171,1.11145,1.11171,101600000.0
2006-07-06 04:20:00,1.11169,1.11169,1.11142,1.1116,102999997.0
2006-07-06 04:21:00,1.11165,1.1117,1.1116,1.11168,72700001.0
2006-07-06 04:22:00,1.11165,1.11175,1.11162,1.11172,115500000.0
2006-07-06 04:23:00,1.11173,1.11177,1.11172,1.11175,66700000.0
2006-07-06 04:24:00,1.11177,1.1119,1.11177,1.11182,20700000.0
2006-07-06 04:25:00,1.1119,1.1119,1.1119,1.1119,12800000.0
2006-07-06 04:26:00,1.11185,1.11185,1.11185,1.11185,47200000.0
2006-07-06 04:27:00,1.1119,1.11198,1.1119,1.11198,27000000.0
2006-07-06 04:28:00,1.11178,1.11201,1.11178,1.11201,85500001.0
2006-07-06 04:29:00,1.11205,1.11226,1.11205,1.11224,41300000.0
2006-07-06 04:30:00,1.11232,1.11237,1.11212,1.11232,128100002.0
2006-07-06 04:31:00,1.1123,1.1126,1.11229,1.11229,110800001.0
2006-07-06 04:32:00,1.11207,1.11238,1.11207,1.11238,74799998.0
2006-07-06 04:33:00,1.11244,1.11248,1.11237,1.11245,104900000.0
2006-07-06 04:34:00,1.11248,1.11253,1.1124,1.11248,112500002.0
2006-07-06 04:35:00,1.11237,1.11237,1.11229,1.11229,40800000.0
2006-07-06 04:36:00,1.11225,1.11249,1.11225,1.11246,154199999.0
2006-07-06 04:37:00,1.11243,1.11259,1.11243,1.11257,99200000.0
2006-07-06 04:38:00,1.11248,1.11252,1.11242,1.11248,84400001.0
2006-07-06 04:39:00,1.11248,1.1125,1.11248,1.1125,27900000.0
2006-07-06 04:40:00,1.11248,1.1125,1.11245,1.11245,25400000.0
2006-07-06 04:41:00,1.11245,1.11245,1.11234,1.11234,43300000.0
2006-07-06 04:42:00,1.1124,1.1124,1.1124,1.1124,4800000.0
2006-07-06 04:43:00,1.11238,1.11245,1.1123,1.1124,146600001.0
2006-07-06 04:44:00,1.11233,1.1125,1.11233,1.11249,111100002.0
2006-07-06 04:45:00,1.11243,1.11243,1.11239,1.11239,4900000.0
2006-07-06 04:46:00,1.11238,1.11251,1.11222,1.11251,102800001.0
2006-07-06 04:47:00,1.11252,1.11258,1.11251,1.11256,137999996.0
2006-07-06 04:48:00,1.11258,1.11258,1.11248,1.11257,66800001.0
2006-07-06 04:49:00,1.11263,1.11268,1.11257,1.11257,83700002.0
2006-07-06 04:50:00,1.11255,1.11265,1.11255,1.11255,42800000.0
2006-07-06 04:51:00,1.11265,1.11265,1.11255,1.1126,143800000.0
2006-07-06 04:52:00,1.11259,1.11259,1.11246,1.1125,50500000.0
2006-07-06 04:53:00,1.11247,1.11255,1.11245,1.1125,35100000.0
2006-07-06 04:54:00,1.11254,1.11267,1.11254,1.11267,110899997.0
2006-07-06 04:55:00,1.11257,1.11259,1.11246,1.11259,37100000.0
2006-07-06 04:56:00,1.11257,1.11271,1.11257,1.11263,83899997.0
2006-07-06 04:57:00,1.11257,1.11257,1.11235,1.11247,105900003.0
2006-07-06 04:58:00,1.1125,1.1125,1.1125,1.1125,31600000.0
2006-07-06 04:59:00,1.11247,1.1125,1.11242,1.11247,114900001.0
2006-07-06 05:00:00,1.11254,1.11254,1.11246,1.11246,42600001.0
2006-07-06 05:01:00,1.11258,1.11258,1.11251,1.11258,62100000.0
2006-07-06 05:02:00,1.1126,1.11268,1.11253,1.1126,96400001.0
2006-07-06 05:03:00,1.11262,1.11265,1.11262,1.11265,29400001.0
2006-07-06 05:04:00,1.11255,1.11265,1.11255,1.1126,97899999.0
2006-07-06 05:05:00,1.1126,1.1126,1.11245,1.11245,48699999.0
2006-07-06 05:06:00,1.11242,1.11248,1.11241,1.11248,9900000.0
2006-07-06 05:07:00,1.11253,1.11253,1.11225,1.11245,91500001.0
2006-07-06 05:08:00,1.11243,1.11255,1.11243,1.11247,101299997.0
2006-07-06 05:09:00,1.1125,1.11255,1.11242,1.11243,100400000.0
2006-07-06 05:10:00,1.11243,1.11244,1.11231,1.11231,65000000.0
2006-07-06 05:11:00,1.11237,1.11243,1.11237,1.11238,64500000.0
2006-07-06 05:12:00,1.11242,1.11245,1.1124,1.1124,14300000.0
2006-07-06 05:13:00,1.11232,1.11242,1.11232,1.11238,102500000.0
2006-07-06 05:14:00,1.11242,1.11242,1.11235,1.1124,57400000.0
2006-07-06 05:15:00,1.11235,1.1124,1.11233,1.11233,73499999.0
2006-07-06 05:16:00,1.11245,1.11248,1.11235,1.11235,111400002.0
2006-07-06 05:17:00,1.1124,1.11242,1.11235,1.11235,88600001.0
2006-07-06 05:18:00,1.11238,1.11245,1.11238,1.1124,65300002.0
2006-07-06 05:19:00,1.11237,1.11237,1.11223,1.11223,43800000.0
2006-07-06 05:20:00,1.11238,1.11238,1.11225,1.1123,38500000.0
2006-07-06 05:21:00,1.11233,1.11237,1.11233,1.11237,30100000.0
2006-07-06 05:22:00,1.11238,1.11238,1.1123,1.11232,36700001.0
2006-07-06 05:23:00,1.11228,1.11235,1.11225,1.11228,99799999.0
2006-07-06 05:24:00,1.11235,1.11235,1.11235,1.11235,29200001.0
2006-07-06 05:25:00,1.1123,1.1123,1.1123,1.1123,29500000.0
2006-07-06 05:26:00,1.11223,1.1123,1.11222,1.1123,95700000.0
2006-07-06 05:27:00,1.11225,1.1123,1.11225,1.1123,51900000.0
2006-07-06 05:28:00,1.1123,1.1123,1.1123,1.1123,8800000.0
2006-07-06 05:29:00,1.1123,1.1123,1.11225,1.11227,94000001.0
2006-07-06 05:30:00,1.11222,1.1123,1.11222,1.11225,81400000.0
2006-07-06 05:31:00,1.1123,1.11235,1.11222,1.1123,73400000.0
2006-07-06 05:32:00,1.11235,1.11235,1.11235,1.11235,31000001.0
2006-07-06 05:33:00,1.11228,1.11228,1.11221,1.11228,32300000.0
2006-07-06 05:34:00,1.11225,1.1123,1.11223,1.11223,41000000.0
2006-07-06 05:35:00,1.11237,1.11252,1.11237,1.1125,126900000.0
2006-07-06 05:36:00,1.1125,1.11255,1.1125,1.11255,27299999.0
2006-07-06 05:37:00,1.11245,1.1125,1.11245,1.1125,27400000.0
2006-07-06 05:38:00,1.1125,1.11255,1.1124,1.1124,47800000.0
2006-07-06 05:39:00,1.1125,1.11251,1.11242,1.11248,238100001.0
2006-07-06 05:40:00,1.1124,1.11249,1.11238,1.11242,38600000.0
2006-07-06 05:41:00,1.11239,1.11251,1.11228,1.11251,96500000.0
2006-07-06 05:42:00,1.11255,1.11255,1.1125,1.1125,34300001.0
2006-07-06 05:43:00,1.1124,1.11256,1.11237,1.11256,89600000.0
2006-07-06 05:44:00,1.11245,1.11255,1.11245,1.11248,27900000.0
2006-07-06 05:45:00,1.1124,1.11255,1.1124,1.11245,123699999.0
2006-07-06 05:46:00,1.1125,1.11255,1.1125,1.11255,14400000.0
2006-07-06 05:47:00,1.1125,1.11252,1.11242,1.1125,66500000.0
2006-07-06 05:48:00,1.11245,1.1125,1.11245,1.1125,45599998.0
2006-07-06 05:49:00,1.1125,1.11253,1.1125,1.11253,66300002.0
2006-07-06 05:50:00,1.11245,1.11257,1.11245,1.11257,107200001.0
2006-07-06 05:51:00,1.1125,1.11265,1.1125,1.11255,115399999.0
2006-07-06 05:52:00,1.11265,1.11265,1.11252,1.11252,153000001.0
2006-07-06 05:53:00,1.11258,1.11265,1.1125,1.11265,77100001.0
2006-07-06 05:54:00,1.11261,1.11261,1.11254,1.11254,15500000.0
2006-07-06 05:55:00,1.1125,1.11252,1.11245,1.11252,112700001.0
2006-07-06 05:56:00,1.11247,1.1125,1.11247,1.1125,46100001.0
2006-07-06 05:57:00,1.11245,1.1125,1.11245,1.1125,115699999.0
2006-07-06 05:58:00,1.1125,1.11255,1.11245,1.11245,156500002.0
2006-07-06 05:59:00,1.11245,1.11245,1.11245,1.11245,24800000.0
2006-07-06 06:00:00,1.11248,1.11248,1.11245,1.11248,21500000.0
2006-07-06 06:01:00,1.11252,1.11261,1.11246,1.11253,47800001.0
2006-07-06 06:02:00,1.11245,1.11255,1.1124,1.11245,82100000.0
2006-07-06 06:03:00,1.11245,1.11252,1.11245,1.1125,64100000.0
2006-07-06 06:04:00,1.11252,1.11263,1.1125,1.1125,112000000.0
2006-07-06 06:05:00,1.11255,1.11255,1.11242,1.11245,148399995.0
2006-07-06 06:06:00,1.1125,1.1125,1.11245,1.11245,80700001.0
2006-07-06 06:07:00,1.11255,1.11255,1.11245,1.11247,41800000.0
2006-07-06 06:08:00,1.1125,1.11255,1.11248,1.11252,96800001.0
2006-07-06 06:09:00,1.1125,1.1125,1.11245,1.11245,55300002.0
2006-07-06 06:10:00,1.11258,1.11258,1.1124,1.11252,68999999.0
2006-07-06 06:11:00,1.11245,1.11255,1.11245,1.11248,107599999.0
2006-07-06 06:12:00,1.11248,1.1125,1.1124,1.11245,92900000.0
2006-07-06 06:13:00,1.11245,1.1125,1.11245,1.1125,64999998.0
2006-07-06 06:14:00,1.1125,1.1125,1.11245,1.1125,105499998.0
2006-07-06 06:15:00,1.1125,1.11255,1.11242,1.11255,121300002.0
2006-07-06 06:16:00,1.1125,1.11255,1.11245,1.11253,159900002.0
2006-07-06 06:17:00,1.11249,1.11253,1.11238,1.11241,67500000.0
2006-07-06 06:18:00,1.11242,1.11247,1.11235,1.1124,93900000.0
2006-07-06 06:19:00,1.11243,1.11245,1.1123,1.11245,74300001.0
2006-07-06 06:20:00,1.11247,1.1125,1.11247,1.1125,52000000.0
2006-07-06 06:21:00,1.11245,1.1125,1.1124,1.1125,90800000.0
2006-07-06 06:22:00,1.11253,1.11253,1.11247,1.11253,67300000.0
2006-07-06 06:23:00,1.11245,1.1125,1.11245,1.1125,120900000.0
2006-07-06 06:24:00,1.1125,1.11253,1.11245,1.1125,105699999.0
2006-07-06 06:25:00,1.11245,1.11245,1.1123,1.1123,45300000.0
2006-07-06 06:26:00,1.11248,1.11258,1.11245,1.11245,52600001.0
2006-07-06 06:27:00,1.11254,1.11265,1.11253,1.11265,104999999.0
2006-07-06 06:28:00,1.1126,1.11267,1.1125,1.1125,38900001.0
2006-07-06 06:29:00,1.11255,1.11265,1.11255,1.1126,107900001.0
2006-07-06 06:30:00,1.11262,1.11262,1.11262,1.11262,1700000.0
2006-07-06 06:31:00,1.1126,1.11265,1.11255,1.11255,76800001.0
2006-07-06 06:32:00,1.1126,1.1126,1.1126,1.1126,16700000.0
2006-07-06 06:33:00,1.1126,1.1126,1.1125,1.1125,35100000.0
2006-07-06 06:34:00,1.11258,1.1126,1.11258,1.1126,51000001.0
2006-07-06 06:35:00,1.11255,1.11269,1.11255,1.11256,154800002.0
2006-07-06 06:36:00,1.11255,1.11263,1.11255,1.11261,27100000.0
2006-07-06 06:37:00,1.11269,1.11269,1.11259,1.11268,106900000.0
2006-07-06 06:38:00,1.11269,1.11273,1.11263,1.11273,189600002.0
2006-07-06 06:39:00,1.11266,1.11267,1.11262,1.11262,61300002.0
2006-07-06 06:40:00,1.11267,1.11271,1.1126,1.11271,107600000.0
2006-07-06 06:41:00,1.1127,1.11273,1.11262,1.1127,61500000.0
2006-07-06 06:42:00,1.1127,1.11275,1.11262,1.1127,105399999.0
2006-07-06 06:43:00,1.11261,1.11261,1.11255,1.1126,52300001.0
2006-07-06 06:44:00,1.11266,1.11266,1.11247,1.11262,61800000.0
2006-07-06 06:45:00,1.11279,1.11307,1.11279,1.11295,44700000.0
2006-07-06 06:46:00,1.11313,1.11347,1.11313,1.11347,165700002.0
2006-07-06 06:47:00,1.1133,1.1133,1.11319,1.11322,125900000.0
2006-07-06 06:48:00,1.11318,1.11321,1.11311,1.11321,74299999.0
2006-07-06 06:49:00,1.11315,1.11315,1.11315,1.11315,11200000.0
2006-07-06 06:50:00,1.1132,1.11322,1.11315,1.1132,127100001.0
2006-07-06 06:51:00,1.11318,1.1132,1.1129,1.1132,97300001.0
2006-07-06 06:52:00,1.1132,1.11325,1.1131,1.11315,169000003.0
2006-07-06 06:53:00,1.11318,1.11318,1.11318,1.11318,1200000.0
2006-07-06 06:54:00,1.1132,1.1132,1.1132,1.1132,27500001.0
2006-07-06 06:55:00,1.11322,1.11322,1.11313,1.11317,53900001.0
2006-07-06 06:56:00,1.11319,1.1132,1.11315,1.1132,106899998.0
2006-07-06 06:57:00,1.11319,1.11335,1.11318,1.11318,93300000.0
2006-07-06 06:58:00,1.1132,1.1132,1.1132,1.1132,1600000.0
2006-07-06 06:59:00,1.1131,1.11325,1.1131,1.1132,92999999.0
2006-07-06 07:00:00,1.11315,1.1132,1.11315,1.11315,69000000.0
2006-07-06 07:01:00,1.11329,1.11335,1.11319,1.11319,76300001.0
2006-07-06 07:02:00,1.11323,1.11323,1.11319,1.11319,18700000.0
2006-07-06 07:03:00,1.11335,1.11335,1.11325,1.1133,153400000.0
2006-07-06 07:04:00,1.11325,1.1133,1.1132,1.1133,70100000.0
2006-07-06 07:05:00,1.11322,1.1133,1.11322,1.1133,1600000.0
2006-07-06 07:06:00,1.11332,1.11332,1.11319,1.11321,66000001.0
2006-07-06 07:07:00,1.11332,1.11332,1.11318,1.11328,110100001.0
2006-07-06 07:08:00,1.11328,1.11343,1.11328,1.11334,63900000.0
2006-07-06 07:09:00,1.11325,1.11335,1.11325,1.11325,84099999.0
2006-07-06 07:10:00,1.1133,1.11333,1.1133,1.11333,18500000.0
2006-07-06 07:11:00,1.1133,1.1133,1.1133,1.1133,22299999.0
2006-07-06 07:12:00,1.11319,1.11321,1.1131,1.1131,82500000.0
2006-07-06 07:13:00,1.11312,1.11319,1.11305,1.11318,108200001.0
2006-07-06 07:14:00,1.11315,1.11319,1.1131,1.1131,12900000.0
2006-07-06 07:15:00,1.11308,1.11318,1.11308,1.11318,63900001.0
2006-07-06 07:16:00,1.11323,1.11334,1.11315,1.11323,116500003.0
2006-07-06 07:17:00,1.11327,1.1133,1.11327,1.1133,22300001.0
2006-07-06 07:18:00,1.11323,1.11329,1.1132,1.11329,119699995.0
2006-07-06 07:19:00,1.11325,1.1133,1.11325,1.1133,15190000.0
2006-07-06 07:20:00,1.11325,1.1133,1.11325,1.1133,28699999.0
2006-07-06 07:21:00,1.11327,1.11335,1.11325,1.1133,142399999.0
2006-07-06 07:22:00,1.11325,1.1133,1.11325,1.1133,19990000.0
2006-07-06 07:23:00,1.1133,1.1133,1.1133,1.1133,9900000.0
2006-07-06 07:24:00,1.11333,1.11333,1.11325,1.11325,42000001.0
2006-07-06 07:25:00,1.1133,1.11335,1.11325,1.11325,125799998.0
2006-07-06 07:26:00,1.1133,1.11332,1.11325,1.11325,79900002.0
2006-07-06 07:27:00,1.1133,1.1133,1.11327,1.11327,58299999.0
2006-07-06 07:28:00,1.11325,1.11338,1.11325,1.1133,126300003.0
2006-07-06 07:29:00,1.11318,1.11324,1.11318,1.11324,26300000.0
2006-07-06 07:30:00,1.11318,1.11322,1.11308,1.11322,57099999.0
2006-07-06 07:31:00,1.11322,1.11329,1.11318,1.11329,177600001.0
2006-07-06 07:32:00,1.11335,1.11335,1.1133,1.1133,47400000.0
2006-07-06 07:33:00,1.1133,1.11332,1.11325,1.1133,44399999.0
2006-07-06 07:34:00,1.11332,1.11338,1.11328,1.11338,158999999.0
2006-07-06 07:35:00,1.11333,1.11341,1.11329,1.11338,59300002.0
2006-07-06 07:36:00,1.1134,1.11345,1.11332,1.11338,118499998.0
2006-07-06 07:37:00,1.11344,1.11348,1.11342,1.11342,83199997.0
2006-07-06 07:38:00,1.11342,1.11342,1.11329,1.11337,104099998.0
2006-07-06 07:39:00,1.11337,1.11344,1.1133,1.1133,99700001.0
2006-07-06 07:40:00,1.11323,1.11325,1.11321,1.11325,57499999.0
2006-07-06 07:41:00,1.11318,1.11318,1.11312,1.11312,16000000.0
2006-07-06 07:42:00,1.11307,1.11315,1.11305,1.11315,58300000.0
2006-07-06 07:43:00,1.11315,1.11315,1.11305,1.11305,29200000.0
2006-07-06 07:44:00,1.1131,1.11315,1.113,1.11315,115000002.0
2006-07-06 07:45:00,1.11302,1.11317,1.11302,1.11315,133700001.0
2006-07-06 07:46:00,1.11307,1.1131,1.11307,1.1131,20700000.0
2006-07-06 07:47:00,1.11305,1.1131,1.11305,1.1131,55599998.0
2006-07-06 07:48:00,1.1131,1.11315,1.1131,1.1131,153299999.0
2006-07-06 07:49:00,1.1131,1.11315,1.11305,1.1131,151399998.0
2006-07-06 07:50:00,1.11315,1.11315,1.11315,1.11315,29600000.0
2006-07-06 07:51:00,1.11312,1.11312,1.11294,1.11301,109200000.0
2006-07-06 07:52:00,1.11305,1.11313,1.11302,1.11305,62100002.0
2006-07-06 07:53:00,1.11308,1.11308,1.11302,1.11302,59799999.0
2006-07-06 07:54:00,1.11293,1.11305,1.11293,1.11295,89600001.0
2006-07-06 07:55:00,1.113,1.11305,1.11292,1.11305,136800001.0
2006-07-06 07:56:00,1.11307,1.11307,1.11307,1.11307,15100000.0
2006-07-06 07:57:00,1.113,1.113,1.11298,1.11298,13300000.0
2006-07-06 07:58:00,1.11301,1.11307,1.11294,1.11301,110900002.0
2006-07-06 07:59:00,1.11294,1.11298,1.11294,1.11298,124700000.0
2006-07-06 08:00:00,1.11299,1.11314,1.11298,1.11307,104400000.0
2006-07-06 08:01:00,1.11298,1.11312,1.11298,1.11312,8000000.0
2006-07-06 08:02:00,1.11303,1.11311,1.11303,1.11308,70000002.0
2006-07-06 08:03:00,1.11302,1.11305,1.11294,1.11305,91800000.0
2006-07-06 08:04:00,1.11294,1.11296,1.11285,1.11296,23500000.0
2006-07-06 08:05:00,1.11291,1.11298,1.1129,1.11298,140800000.0
2006-07-06 08:06:00,1.11299,1.11302,1.11295,1.11297,60000000.0
2006-07-06 08:07:00,1.11292,1.11298,1.11289,1.11298,102900000.0
2006-07-06 08:08:00,1.11299,1.11299,1.11293,1.11293,20600000.0
2006-07-06 08:09:00,1.11295,1.11295,1.11282,1.11282,69300001.0
2006-07-06 08:10:00,1.1129,1.11295,1.1128,1.11295,86800001.0
2006-07-06 08:11:00,1.11294,1.11298,1.1129,1.11298,44700000.0
2006-07-06 08:12:00,1.11294,1.11294,1.11282,1.11283,117100002.0
2006-07-06 08:13:00,1.11294,1.11299,1.11279,1.11279,89499998.0
2006-07-06 08:14:00,1.11275,1.11285,1.11275,1.1128,59700000.0
2006-07-06 08:15:00,1.1128,1.11282,1.11275,1.11275,72000001.0
2006-07-06 08:16:00,1.11287,1.11288,1.11287,1.11288,21499999.0
2006-07-06 08:17:00,1.11299,1.11317,1.11299,1.11305,127600002.0
2006-07-06 08:18:00,1.11303,1.11317,1.113,1.1131,46900000.0
2006-07-06 08:19:00,1.11325,1.11325,1.1132,1.11325,21300000.0
2006-07-06 08:20:00,1.1131,1.1131,1.1129,1.1129,167399998.0
2006-07-06 08:21:00,1.11293,1.11295,1.11278,1.11295,154400000.0
2006-07-06 08:22:00,1.11297,1.11297,1.11284,1.11284,32800000.0
2006-07-06 08:23:00,1.1128,1.11285,1.11275,1.1128,101300000.0
2006-07-06 08:24:00,1.11278,1.1128,1.11275,1.1128,62100001.0
2006-07-06 08:25:00,1.1128,1.1128,1.11272,1.1128,87799999.0
2006-07-06 08:26:00,1.11279,1.11279,1.11269,1.11278,34199999.0
2006-07-06 08:27:00,1.1126,1.11275,1.1126,1.11272,10800000.0
2006-07-06 08:28:00,1.11275,1.11285,1.11275,1.1128,82300003.0
2006-07-06 08:29:00,1.1128,1.1128,1.1127,1.1127,57199999.0
2006-07-06 08:30:00,1.11273,1.1128,1.11272,1.11272,51300000.0
2006-07-06 08:31:00,1.11273,1.11273,1.11265,1.1127,66600001.0
2006-07-06 08:32:00,1.1128,1.11304,1.1128,1.11291,118500001.0
2006-07-06 08:33:00,1.11283,1.11294,1.11249,1.11253,48700000.0
2006-07-06 08:34:00,1.1124,1.11245,1.11235,1.11245,40800001.0
2006-07-06 08:35:00,1.11245,1.11245,1.11228,1.11234,83400000.0
2006-07-06 08:36:00,1.11233,1.11233,1.11225,1.11225,3600000.0
2006-07-06 08:37:00,1.11233,1.11237,1.11233,1.11237,21500001.0
2006-07-06 08:38:00,1.11242,1.11247,1.1124,1.11246,83000000.0
2006-07-06 08:39:00,1.11245,1.11255,1.11245,1.1125,30800000.0
2006-07-06 08:40:00,1.11242,1.11248,1.11237,1.11245,85400000.0
2006-07-06 08:41:00,1.11244,1.11249,1.1123,1.1123,89600001.0
2006-07-06 08:42:00,1.11237,1.11263,1.11237,1.11263,117700003.0
2006-07-06 08:43:00,1.11272,1.11272,1.11253,1.11255,116900000.0
2006-07-06 08:44:00,1.11265,1.11265,1.11265,1.11265,4800000.0
2006-07-06 08:45:00,1.1126,1.11262,1.11258,1.1126,100600002.0
2006-07-06 08:46:00,1.11256,1.11256,1.11256,1.11256,47500000.0
2006-07-06 08:47:00,1.11252,1.11256,1.11247,1.11247,77899998.0
2006-07-06 08:48:00,1.11254,1.11254,1.11251,1.11251,50200000.0
2006-07-06 08:49:00,1.1126,1.11265,1.1126,1.11265,4500000.0
2006-07-06 08:50:00,1.11255,1.11265,1.11255,1.11265,70800000.0
2006-07-06 08:51:00,1.1126,1.1126,1.1126,1.1126,10400000.0
2006-07-06 08:52:00,1.1126,1.11262,1.1126,1.11262,87600001.0
2006-07-06 08:53:00,1.1126,1.11265,1.11255,1.11258,80100001.0
2006-07-06 08:54:00,1.11255,1.11265,1.11255,1.11265,162699998.0
2006-07-06 08:55:00,1.1126,1.1126,1.11249,1.11257,103900000.0
2006-07-06 08:56:00,1.11249,1.11251,1.11248,1.11248,102799999.0
2006-07-06 08:57:00,1.11237,1.11237,1.11219,1.11228,57399998.0
2006-07-06 08:58:00,1.11242,1.11254,1.11239,1.11248,83000000.0
2006-07-06 08:59:00,1.11247,1.1125,1.11247,1.11248,114299998.0
2006-07-06 09:00:00,1.11245,1.11252,1.11245,1.1125,46599999.0
2006-07-06 09:01:00,1.1126,1.11267,1.11247,1.11267,164000002.0
2006-07-06 09:02:00,1.11276,1.11291,1.11276,1.11281,32000000.0
2006-07-06 09:03:00,1.11291,1.11294,1.11281,1.11281,94700001.0
2006-07-06 09:04:00,1.1128,1.11282,1.1128,1.1128,65399998.0
2006-07-06 09:05:00,1.11284,1.1129,1.11284,1.11287,64799999.0
2006-07-06 09:06:00,1.11286,1.11299,1.11286,1.11289,69100000.0
2006-07-06 09:07:00,1.11293,1.11316,1.11293,1.1131,122100001.0
2006-07-06 09:08:00,1.1131,1.11316,1.11304,1.11307,127800002.0
2006-07-06 09:09:00,1.11295,1.11298,1.11295,1.11298,112299999.0
2006-07-06 09:10:00,1.11292,1.11296,1.1129,1.1129,42700000.0
2006-07-06 09:11:00,1.11282,1.11296,1.11282,1.11283,90399998.0
2006-07-06 09:12:00,1.11282,1.11285,1.11282,1.11285,59200001.0
2006-07-06 09:13:00,1.1128,1.1128,1.11275,1.11275,27100001.0
2006-07-06 09:14:00,1.11276,1.11277,1.11264,1.1127,58199998.0
2006-07-06 09:15:00,1.11265,1.11265,1.11247,1.11247,72600000.0
2006-07-06 09:16:00,1.11255,1.11261,1.11239,1.11239,111699999.0
2006-07-06 09:17:00,1.11237,1.11245,1.11235,1.11235,59900001.0
2006-07-06 09:18:00,1.11229,1.11229,1.11229,1.11229,35899999.0
2006-07-06 09:19:00,1.11231,1.11273,1.11231,1.11268,105799999.0
2006-07-06 09:20:00,1.11287,1.11306,1.11287,1.11302,119500001.0
2006-07-06 09:21:00,1.11312,1.11329,1.11309,1.11317,85600000.0
2006-07-06 09:22:00,1.11322,1.11329,1.1132,1.11322,110899999.0
2006-07-06 09:23:00,1.11335,1.11389,1.11335,1.11389,100599999.0
2006-07-06 09:24:00,1.11393,1.11406,1.11379,1.114,144900000.0
2006-07-06 09:25:00,1.11407,1.11407,1.11394,1.11394,93200000.0
2006-07-06 09:26:00,1.11394,1.11396,1.11394,1.11396,18400000.0
2006-07-06 09:27:00,1.11397,1.11398,1.11392,1.11392,43000001.0
2006-07-06 09:28:00,1.11391,1.11391,1.11372,1.11376,63200000.0
2006-07-06 09:29:00,1.11373,1.11377,1.11372,1.11377,21300000.0
2006-07-06 09:30:00,1.1137,1.1137,1.11368,1.11368,14500000.0
2006-07-06 09:31:00,1.1137,1.1137,1.1137,1.1137,2400000.0
2006-07-06 09:32:00,1.11365,1.1137,1.11365,1.1137,48099998.0
2006-07-06 09:33:00,1.11367,1.11367,1.11363,1.11363,69600000.0
2006-07-06 09:34:00,1.11355,1.11355,1.11355,1.11355,21299999.0
2006-07-06 09:35:00,1.1136,1.11365,1.1136,1.11365,126900000.0
2006-07-06 09:36:00,1.1136,1.1136,1.11357,1.11357,12000000.0
2006-07-06 09:37:00,1.1136,1.11365,1.11355,1.11355,110200001.0
2006-07-06 09:38:00,1.1136,1.11365,1.11353,1.1136,151000003.0
2006-07-06 09:39:00,1.11358,1.1136,1.11349,1.11358,73600000.0
2006-07-06 09:40:00,1.11356,1.11359,1.11356,1.11359,35100000.0
2006-07-06 09:41:00,1.11342,1.11353,1.11338,1.11338,58899999.0
2006-07-06 09:42:00,1.11343,1.11358,1.11329,1.11358,91400001.0
2006-07-06 09:43:00,1.1136,1.11369,1.1135,1.11361,56799999.0
2006-07-06 09:44:00,1.11355,1.11365,1.11355,1.1136,74900000.0
2006-07-06 09:45:00,1.11353,1.11355,1.11349,1.11355,38299999.0
2006-07-06 09:46:00,1.11358,1.11358,1.11347,1.11351,82000000.0
2006-07-06 09:47:00,1.11342,1.11352,1.11342,1.1135,93000002.0
2006-07-06 09:48:00,1.11346,1.11346,1.11342,1.11342,26300001.0
2006-07-06 09:49:00,1.11338,1.11338,1.1132,1.11332,126200001.0
2006-07-06 09:50:00,1.1132,1.11325,1.1132,1.11325,16400000.0
2006-07-06 09:51:00,1.11327,1.11332,1.11322,1.11329,90700000.0
2006-07-06 09:52:00,1.1132,1.11332,1.11319,1.11327,58999999.0
2006-07-06 09:53:00,1.1133,1.1133,1.1132,1.1133,101099998.0
2006-07-06 09:54:00,1.11336,1.11347,1.11336,1.11338,22600000.0
2006-07-06 09:55:00,1.11343,1.11348,1.1134,1.11347,89400002.0
2006-07-06 09:56:00,1.11342,1.11348,1.11342,1.11348,14400000.0
2006-07-06 09:57:00,1.11347,1.11348,1.11335,1.11336,132199999.0
2006-07-06 09:58:00,1.11344,1.11352,1.11327,1.11327,182400000.0
2006-07-06 09:59:00,1.11328,1.1133,1.11324,1.11324,17400000.0
2006-07-06 10:00:00,1.11313,1.11317,1.11308,1.11312,67600001.0
2006-07-06 10:01:00,1.11315,1.11323,1.1131,1.1131,72100003.0
2006-07-06 10:02:00,1.11313,1.11321,1.11308,1.11315,154100004.0
2006-07-06 10:03:00,1.11327,1.11333,1.11324,1.11324,16000000.0
2006-07-06 10:04:00,1.11337,1.11339,1.1133,1.11335,65600000.0
2006-07-06 10:05:00,1.11349,1.11349,1.11348,1.11348,21700000.0
2006-07-06 10:06:00,1.1137,1.11375,1.11365,1.11375,74199998.0
2006-07-06 10:07:00,1.11359,1.11362,1.11354,1.11354,55099999.0
2006-07-06 10:08:00,1.11343,1.11364,1.11343,1.11349,156499999.0
2006-07-06 10:09:00,1.11343,1.11345,1.11342,1.11345,79700000.0
2006-07-06 10:10:00,1.11337,1.11338,1.11329,1.11336,100899999.0
2006-07-06 10:11:00,1.11342,1.11342,1.11331,1.11338,184700000.0
2006-07-06 10:12:00,1.11333,1.11345,1.11333,1.11345,95699998.0
2006-07-06 10:13:00,1.1134,1.11349,1.1134,1.11349,76400000.0
2006-07-06 10:14:00,1.11345,1.11349,1.11342,1.11349,86800002.0
2006-07-06 10:15:00,1.11358,1.11363,1.11348,1.1135,244199999.0
2006-07-06 10:16:00,1.11355,1.11373,1.11355,1.11358,136800000.0
2006-07-06 10:17:00,1.11364,1.11371,1.11362,1.11365,163299999.0
2006-07-06 10:18:00,1.11365,1.11376,1.11365,1.11367,140899997.0
2006-07-06 10:19:00,1.1137,1.11379,1.1137,1.11371,60200000.0
2006-07-06 10:20:00,1.11374,1.11379,1.11368,1.11374,65399998.0
2006-07-06 10:21:00,1.11357,1.11365,1.1134,1.11365,119399999.0
2006-07-06 10:22:00,1.1136,1.11375,1.1136,1.11368,167299999.0
2006-07-06 10:23:00,1.11365,1.11365,1.1136,1.1136,61400000.0
2006-07-06 10:24:00,1.1137,1.1137,1.11357,1.11365,71300000.0
2006-07-06 10:25:00,1.11365,1.1137,1.11357,1.11365,139700000.0
2006-07-06 10:26:00,1.11365,1.11365,1.1136,1.1136,20700000.0
2006-07-06 10:27:00,1.11366,1.11366,1.11362,1.11362,16700000.0
2006-07-06 10:28:00,1.11366,1.11374,1.11356,1.11358,82400001.0
2006-07-06 10:29:00,1.11352,1.11359,1.1134,1.11348,154199997.0
2006-07-06 10:30:00,1.11345,1.11345,1.11342,1.11342,52699999.0
2006-07-06 10:31:00,1.11352,1.11355,1.1135,1.1135,32400000.0
2006-07-06 10:32:00,1.11352,1.11355,1.11347,1.11349,89399999.0
2006-07-06 10:33:00,1.1135,1.1135,1.1135,1.1135,52000001.0
2006-07-06 10:34:00,1.11348,1.11363,1.11348,1.11358,90700000.0
2006-07-06 10:35:00,1.11351,1.11361,1.11349,1.1136,149099999.0
2006-07-06 10:36:00,1.11363,1.11363,1.11346,1.11358,178600001.0
2006-07-06 10:37:00,1.11355,1.11365,1.11355,1.11365,85299998.0
2006-07-06 10:38:00,1.11363,1.11363,1.11345,1.11348,162899999.0
2006-07-06 10:39:00,1.1136,1.11367,1.1136,1.1136,92799999.0
2006-07-06 10:40:00,1.11352,1.11366,1.11352,1.11366,82800000.0
2006-07-06 10:41:00,1.11369,1.11375,1.11369,1.1137,29700000.0
2006-07-06 10:42:00,1.1137,1.11375,1.11367,1.11375,20700000.0
2006-07-06 10:43:00,1.11375,1.11378,1.11367,1.11378,74900000.0
2006-07-06 10:44:00,1.11368,1.11372,1.11355,1.11355,104300000.0
2006-07-06 10:45:00,1.11357,1.11364,1.11355,1.1136,92299998.0
2006-07-06 10:46:00,1.11357,1.11367,1.11355,1.1136,174899999.0
2006-07-06 10:47:00,1.11355,1.1136,1.11355,1.1136,14100000.0
2006-07-06 10:48:00,1.1136,1.11367,1.11355,1.1136,74200001.0
2006-07-06 10:49:00,1.11362,1.11362,1.11347,1.11357,138400001.0
2006-07-06 10:50:00,1.11352,1.11355,1.1134,1.11355,61400000.0
2006-07-06 10:51:00,1.11352,1.11355,1.11345,1.11355,110200000.0
2006-07-06 10:52:00,1.11352,1.11358,1.11346,1.11353,135300004.0
2006-07-06 10:53:00,1.11348,1.11348,1.11341,1.11343,77799998.0
2006-07-06 10:54:00,1.1135,1.11355,1.11345,1.11355,58100000.0
2006-07-06 10:55:00,1.11356,1.11363,1.11347,1.11347,79800000.0
2006-07-06 10:56:00,1.11347,1.11363,1.11347,1.1136,125099996.0
2006-07-06 10:57:00,1.11355,1.11367,1.11353,1.11353,142899996.0
2006-07-06 10:58:00,1.1136,1.11365,1.11352,1.1136,74799999.0
2006-07-06 10:59:00,1.11365,1.11365,1.11357,1.1136,13400000.0
2006-07-06 11:00:00,1.11355,1.1139,1.11355,1.1139,111800001.0
2006-07-06 11:01:00,1.11395,1.11406,1.1139,1.11406,102499999.0
2006-07-06 11:02:00,1.11402,1.11408,1.11399,1.11408,94100000.0
2006-07-06 11:03:00,1.11408,1.11415,1.11399,1.11415,158000000.0
2006-07-06 11:04:00,1.11415,1.11415,1.11405,1.1141,96599998.0
2006-07-06 11:05:00,1.11406,1.11407,1.11404,1.11407,73400002.0
2006-07-06 11:06:00,1.11408,1.1141,1.11404,1.1141,115500000.0
2006-07-06 11:07:00,1.1141,1.1141,1.11402,1.11402,12000000.0
2006-07-06 11:08:00,1.1141,1.11413,1.11405,1.1141,82799999.0
2006-07-06 11:09:00,1.11403,1.11415,1.11403,1.11405,31200000.0
2006-07-06 11:10:00,1.114,1.11403,1.11395,1.114,90100000.0
2006-07-06 11:11:00,1.11397,1.114,1.11386,1.114,149000000.0
2006-07-06 11:12:00,1.11399,1.11411,1.11398,1.11404,80200001.0
2006-07-06 11:13:00,1.11399,1.11403,1.11387,1.11397,86699999.0
2006-07-06 11:14:00,1.11391,1.11399,1.11387,1.11387,35400000.0
2006-07-06 11:15:00,1.11388,1.114,1.11387,1.11395,133700000.0
2006-07-06 11:16:00,1.11396,1.11405,1.11396,1.11404,146399999.0
2006-07-06 11:17:00,1.11407,1.11439,1.11407,1.11439,58200001.0
2006-07-06 11:18:00,1.11456,1.11476,1.11456,1.11476,18300000.0
2006-07-06 11:19:00,1.11489,1.11495,1.11475,1.11489,234500003.0
2006-07-06 11:20:00,1.11497,1.11499,1.11483,1.11483,150800000.0
2006-07-06 11:21:00,1.11492,1.11501,1.11489,1.11489,78999998.0
2006-07-06 11:22:00,1.11485,1.11496,1.11485,1.11495,67500001.0
2006-07-06 11:23:00,1.1149,1.115,1.1149,1.115,140700001.0
2006-07-06 11:24:00,1.11487,1.11498,1.11481,1.11491,73500002.0
2006-07-06 11:25:00,1.11496,1.11502,1.11488,1.11492,163700002.0
2006-07-06 11:26:00,1.11492,1.11497,1.11492,1.11496,96200000.0
2006-07-06 11:27:00,1.1149,1.11492,1.11483,1.1149,141400000.0
2006-07-06 11:28:00,1.1149,1.11495,1.11485,1.1149,109000000.0
2006-07-06 11:29:00,1.11482,1.1149,1.11482,1.11483,126399999.0
2006-07-06 11:30:00,1.11491,1.115,1.11488,1.11499,38300000.0
2006-07-06 11:31:00,1.11495,1.11499,1.11489,1.11497,50800000.0
2006-07-06 11:32:00,1.1149,1.11495,1.11483,1.1149,115800002.0
2006-07-06 11:33:00,1.11485,1.11493,1.11484,1.11488,75099998.0
2006-07-06 11:34:00,1.11478,1.11483,1.1147,1.11478,163900001.0
2006-07-06 11:35:00,1.11477,1.11477,1.11466,1.1147,106100000.0
2006-07-06 11:36:00,1.1147,1.1148,1.1147,1.1147,190800001.0
2006-07-06 11:37:00,1.11465,1.11465,1.11439,1.11439,45500001.0
2006-07-06 11:38:00,1.11436,1.11445,1.11433,1.11445,110900003.0
2006-07-06 11:39:00,1.1144,1.11446,1.11436,1.11446,129399999.0
2006-07-06 11:40:00,1.11441,1.11441,1.11423,1.11438,62999999.0
2006-07-06 11:41:00,1.11445,1.11445,1.11433,1.11438,58700000.0
2006-07-06 11:42:00,1.11438,1.11438,1.1143,1.11433,100300000.0
2006-07-06 11:43:00,1.1144,1.11442,1.11433,1.11442,122099997.0
2006-07-06 11:44:00,1.1142,1.1144,1.1142,1.11437,56200000.0
2006-07-06 11:45:00,1.11448,1.11449,1.11446,1.11449,38100000.0
2006-07-06 11:46:00,1.11455,1.11455,1.11445,1.11455,114099997.0
2006-07-06 11:47:00,1.11447,1.11447,1.11443,1.11443,40100000.0
2006-07-06 11:48:00,1.11431,1.11432,1.11425,1.11425,42299999.0
2006-07-06 11:49:00,1.11422,1.11432,1.11422,1.11428,182600000.0
2006-07-06 11:50:00,1.11427,1.1143,1.11417,1.11427,66300000.0
2006-07-06 11:51:00,1.1143,1.11435,1.11423,1.11423,57800001.0
2006-07-06 11:52:00,1.11427,1.11428,1.11412,1.11415,152400001.0
2006-07-06 11:53:00,1.11409,1.11418,1.11405,1.11405,81799999.0
2006-07-06 11:54:00,1.11412,1.11412,1.11396,1.11398,81000000.0
2006-07-06 11:55:00,1.11408,1.1141,1.114,1.1141,100900002.0
2006-07-06 11:56:00,1.1141,1.1141,1.11403,1.1141,64099998.0
2006-07-06 11:57:00,1.11411,1.11422,1.1141,1.1141,155700001.0
2006-07-06 11:58:00,1.1141,1.11417,1.1141,1.1141,79199999.0
2006-07-06 11:59:00,1.11415,1.1142,1.11413,1.11415,61700000.0
2006-07-06 12:00:00,1.11418,1.11418,1.11407,1.11413,56599999.0
2006-07-06 12:01:00,1.11415,1.11415,1.11407,1.1141,70400000.0
2006-07-06 12:02:00,1.11412,1.11421,1.11412,1.1142,20500000.0
2006-07-06 12:03:00,1.11427,1.1143,1.11423,1.11423,35400001.0
2006-07-06 12:04:00,1.11432,1.11436,1.1143,1.11432,44200000.0
2006-07-06 12:05:00,1.11433,1.11439,1.11427,1.11427,141299998.0
2006-07-06 12:06:00,1.11438,1.11442,1.11435,1.11435,65600001.0
2006-07-06 12:07:00,1.1144,1.1144,1.11435,1.11435,63600000.0
2006-07-06 12:08:00,1.11432,1.11435,1.11419,1.11435,68500000.0
2006-07-06 12:09:00,1.11428,1.11432,1.11421,1.11426,146100000.0
2006-07-06 12:10:00,1.11427,1.11431,1.11423,1.11431,50200000.0
2006-07-06 12:11:00,1.1142,1.1143,1.1142,1.11427,81500002.0
2006-07-06 12:12:00,1.1142,1.11433,1.11415,1.11425,119199998.0
2006-07-06 12:13:00,1.1142,1.11433,1.1142,1.11425,152600001.0
2006-07-06 12:14:00,1.11426,1.11431,1.11421,1.11421,60900000.0
2006-07-06 12:15:00,1.1142,1.1143,1.1142,1.1143,100500001.0
2006-07-06 12:16:00,1.11425,1.1143,1.1142,1.11425,75300001.0
2006-07-06 12:17:00,1.1143,1.1143,1.1142,1.11422,85199999.0
2006-07-06 12:18:00,1.11427,1.11433,1.11419,1.11419,95400002.0
2006-07-06 12:19:00,1.11425,1.11428,1.11425,1.11425,99000000.0
2006-07-06 12:20:00,1.11425,1.1143,1.1142,1.1142,66000000.0
2006-07-06 12:21:00,1.1142,1.1143,1.1142,1.11425,135400002.0
2006-07-06 12:22:00,1.11427,1.11427,1.1142,1.11427,84700000.0
2006-07-06 12:23:00,1.1143,1.1143,1.1142,1.11425,54300001.0
2006-07-06 12:24:00,1.11425,1.11425,1.1142,1.1142,27299999.0
2006-07-06 12:25:00,1.11421,1.11433,1.11419,1.1143,111800000.0
2006-07-06 12:26:00,1.11439,1.11459,1.11439,1.11448,81400001.0
2006-07-06 12:27:00,1.11444,1.11451,1.11434,1.11451,77700001.0
2006-07-06 12:28:00,1.11441,1.11441,1.11434,1.11438,135100001.0
2006-07-06 12:29:00,1.11432,1.1144,1.11432,1.11433,143700000.0
2006-07-06 12:30:00,1.1143,1.11435,1.1143,1.11435,23900000.0
2006-07-06 12:31:00,1.11431,1.11442,1.11431,1.11436,106299999.0
2006-07-06 12:32:00,1.1142,1.11425,1.11415,1.11417,122899999.0
2006-07-06 12:33:00,1.11414,1.11414,1.11404,1.11405,26900000.0
2006-07-06 12:34:00,1.1141,1.11439,1.1141,1.11433,133099999.0
2006-07-06 12:35:00,1.11435,1.11435,1.11421,1.11426,84300000.0
2006-07-06 12:36:00,1.11422,1.11422,1.1142,1.1142,4200000.0
2006-07-06 12:37:00,1.11425,1.11432,1.11423,1.11425,72199999.0
2006-07-06 12:38:00,1.11423,1.11423,1.11419,1.11419,23100000.0
2006-07-06 12:39:00,1.1142,1.1142,1.1141,1.11415,35900000.0
2006-07-06 12:40:00,1.11418,1.1142,1.11397,1.1142,129900003.0
2006-07-06 12:41:00,1.11419,1.11419,1.11403,1.11403,70200000.0
2006-07-06 12:42:00,1.11402,1.11411,1.11398,1.11402,99199999.0
2006-07-06 12:43:00,1.11402,1.11408,1.11401,1.11408,150999998.0
2006-07-06 12:44:00,1.11397,1.11405,1.11395,1.114,97199999.0
2006-07-06 12:45:00,1.114,1.11405,1.1139,1.114,45999999.0
2006-07-06 12:46:00,1.11405,1.11405,1.114,1.114,7200000.0
2006-07-06 12:47:00,1.114,1.11403,1.114,1.11403,42900000.0
2006-07-06 12:48:00,1.11405,1.11405,1.1139,1.114,54600002.0
2006-07-06 12:49:00,1.114,1.114,1.11393,1.11393,20700000.0
2006-07-06 12:50:00,1.11395,1.11408,1.11395,1.11405,26900000.0
2006-07-06 12:51:00,1.11397,1.114,1.1139,1.114,46400000.0
2006-07-06 12:52:00,1.11395,1.11399,1.11384,1.11388,127199999.0
2006-07-06 12:53:00,1.11389,1.11399,1.11389,1.11399,27800000.0
2006-07-06 12:54:00,1.11401,1.11401,1.11394,1.11394,22300000.0
2006-07-06 12:55:00,1.11389,1.11394,1.11386,1.11386,103099998.0
2006-07-06 12:56:00,1.11386,1.11386,1.11371,1.11373,128700002.0
2006-07-06 12:57:00,1.11368,1.1137,1.11359,1.1137,67100000.0
2006-07-06 12:58:00,1.1136,1.1136,1.11353,1.11354,33800000.0
2006-07-06 12:59:00,1.11348,1.11348,1.11334,1.11348,40900000.0
2006-07-06 13:00:00,1.11337,1.11337,1.1132,1.11325,122499999.0
2006-07-06 13:01:00,1.11337,1.11337,1.11328,1.11337,83000003.0
2006-07-06 13:02:00,1.11315,1.11324,1.11315,1.11317,54300000.0
2006-07-06 13:03:00,1.11317,1.11319,1.11317,1.11317,43700000.0
2006-07-06 13:04:00,1.11317,1.11333,1.11317,1.11331,106199998.0
2006-07-06 13:05:00,1.11335,1.11335,1.11335,1.11335,39300000.0
2006-07-06 13:06:00,1.1134,1.11345,1.11338,1.1134,61200000.0
2006-07-06 13:07:00,1.11345,1.11345,1.11335,1.11335,94200000.0
2006-07-06 13:08:00,1.1134,1.11345,1.11335,1.1134,87899999.0
2006-07-06 13:09:00,1.11337,1.11342,1.11335,1.11342,43200000.0
2006-07-06 13:10:00,1.1134,1.11345,1.1134,1.11345,67100002.0
2006-07-06 13:11:00,1.11347,1.11347,1.1134,1.1134,58100001.0
2006-07-06 13:12:00,1.11338,1.11338,1.11338,1.11338,22600000.0
2006-07-06 13:13:00,1.11329,1.11329,1.11324,1.11324,22300000.0
2006-07-06 13:14:00,1.11317,1.11318,1.11317,1.11318,42800000.0
2006-07-06 13:15:00,1.11315,1.11325,1.11315,1.11325,19800000.0
2006-07-06 13:16:00,1.11318,1.11318,1.11318,1.11318,15400000.0
2006-07-06 13:17:00,1.11319,1.11322,1.11315,1.11315,124300003.0
2006-07-06 13:18:00,1.11326,1.11326,1.11326,1.11326,65299999.0
2006-07-06 13:19:00,1.11332,1.11338,1.1133,1.11332,87700001.0
2006-07-06 13:20:00,1.11328,1.11335,1.11325,1.1133,57600000.0
2006-07-06 13:21:00,1.1133,1.1133,1.1133,1.1133,55299999.0
2006-07-06 13:22:00,1.11325,1.11339,1.11322,1.11322,95999998.0
2006-07-06 13:23:00,1.1132,1.1132,1.1132,1.1132,27200000.0
2006-07-06 13:24:00,1.11316,1.11316,1.11302,1.11314,135900001.0
2006-07-06 13:25:00,1.1131,1.1131,1.11305,1.11308,134799999.0
2006-07-06 13:26:00,1.11309,1.11317,1.11309,1.11313,23900001.0
2006-07-06 13:27:00,1.11322,1.11325,1.11314,1.11318,80299999.0
2006-07-06 13:28:00,1.11332,1.11353,1.11332,1.11353,43999999.0
2006-07-06 13:29:00,1.11367,1.11367,1.11347,1.11347,105000000.0
2006-07-06 13:30:00,1.1135,1.11355,1.11345,1.1135,116000001.0
2006-07-06 13:31:00,1.11345,1.11357,1.11345,1.11345,72799999.0
2006-07-06 13:32:00,1.11355,1.11358,1.1135,1.1135,57000000.0
2006-07-06 13:33:00,1.1136,1.11367,1.11356,1.11358,92300000.0
2006-07-06 13:34:00,1.11358,1.1136,1.11349,1.11354,79200001.0
2006-07-06 13:35:00,1.11355,1.11359,1.11348,1.11357,169300002.0
2006-07-06 13:36:00,1.1135,1.11353,1.1135,1.11353,102000000.0
2006-07-06 13:37:00,1.11355,1.11355,1.11355,1.11355,800000.0
2006-07-06 13:38:00,1.11347,1.11353,1.11347,1.1135,87699999.0
2006-07-06 13:39:00,1.1135,1.1135,1.1135,1.1135,42000002.0
2006-07-06 13:40:00,1.11348,1.1135,1.11345,1.1135,109500001.0
2006-07-06 13:41:00,1.11359,1.11377,1.11357,1.11357,56099999.0
2006-07-06 13:42:00,1.11367,1.11373,1.11359,1.11361,204900001.0
2006-07-06 13:43:00,1.1137,1.1137,1.11356,1.11356,173800004.0
2006-07-06 13:44:00,1.11358,1.11365,1.11356,1.11357,68100001.0
2006-07-06 13:45:00,1.1136,1.11369,1.1136,1.11367,87400003.0
2006-07-06 13:46:00,1.11357,1.11369,1.11356,1.11361,100199999.0
2006-07-06 13:47:00,1.11356,1.11368,1.11354,1.11354,117799999.0
2006-07-06 13:48:00,1.1135,1.1135,1.11345,1.11345,19600000.0
2006-07-06 13:49:00,1.1134,1.1134,1.1131,1.11316,136900000.0
2006-07-06 13:50:00,1.11315,1.11315,1.11285,1.11285,148000003.0
2006-07-06 13:51:00,1.11285,1.11294,1.11284,1.11284,78700001.0
2006-07-06 13:52:00,1.11278,1.11294,1.11278,1.11283,136100002.0
2006-07-06 13:53:00,1.11277,1.11285,1.11277,1.11278,136499999.0
2006-07-06 13:54:00,1.1128,1.11285,1.1128,1.11285,24000001.0
2006-07-06 13:55:00,1.1128,1.11282,1.1128,1.11282,37499998.0
2006-07-06 13:56:00,1.1128,1.11288,1.1128,1.11285,155200003.0
2006-07-06 13:57:00,1.1128,1.1129,1.11265,1.11285,148400003.0
2006-07-06 13:58:00,1.11287,1.11289,1.11285,1.11285,57500001.0
2006-07-06 13:59:00,1.11281,1.11282,1.1127,1.11279,84499999.0
2006-07-06 14:00:00,1.11278,1.11282,1.11278,1.11282,23100001.0
2006-07-06 14:01:00,1.11284,1.11295,1.11284,1.11285,12200000.0
2006-07-06 14:02:00,1.11292,1.11302,1.11292,1.11302,68600000.0
2006-07-06 14:03:00,1.11298,1.11298,1.11277,1.11279,65900000.0
2006-07-06 14:04:00,1.11269,1.11279,1.11269,1.11279,21300000.0
2006-07-06 14:05:00,1.1128,1.1129,1.11274,1.11274,110200002.0
2006-07-06 14:06:00,1.1127,1.1127,1.1127,1.1127,18299999.0
2006-07-06 14:07:00,1.11269,1.11283,1.11269,1.11273,86200000.0
2006-07-06 14:08:00,1.11288,1.11289,1.11288,1.11289,35900000.0
2006-07-06 14:09:00,1.11282,1.11285,1.11282,1.11285,27900000.0
2006-07-06 14:10:00,1.11295,1.11295,1.11282,1.1129,167800003.0
2006-07-06 14:11:00,1.11297,1.1131,1.11297,1.11303,75899999.0
2006-07-06 14:12:00,1.11302,1.11325,1.11302,1.11325,165500002.0
2006-07-06 14:13:00,1.1134,1.11345,1.11337,1.11337,101800001.0
2006-07-06 14:14:00,1.11337,1.11348,1.11337,1.11345,119300002.0
2006-07-06 14:15:00,1.11345,1.11355,1.11345,1.11345,121899998.0
2006-07-06 14:16:00,1.1135,1.1135,1.1135,1.1135,52600000.0
2006-07-06 14:17:00,1.11355,1.11355,1.11347,1.11347,45299999.0
2006-07-06 14:18:00,1.11353,1.11353,1.11352,1.11352,62099998.0
2006-07-06 14:19:00,1.11355,1.11355,1.11342,1.11353,39900000.0
2006-07-06 14:20:00,1.11349,1.11353,1.11332,1.11337,76799999.0
2006-07-06 14:21:00,1.11333,1.11333,1.11277,1.11277,90100000.0
2006-07-06 14:22:00,1.11265,1.11265,1.11204,1.11205,93100002.0
2006-07-06 14:23:00,1.1121,1.11218,1.11204,1.11205,70199999.0
2006-07-06 14:24:00,1.11217,1.11254,1.11217,1.11254,83100000.0
2006-07-06 14:25:00,1.11251,1.11251,1.11241,1.11241,129100000.0
2006-07-06 14:26:00,1.11243,1.11253,1.11243,1.11251,29800000.0
2006-07-06 14:27:00,1.1126,1.1127,1.11256,1.11261,173700001.0
2006-07-06 14:28:00,1.11255,1.11265,1.11251,1.11265,138599998.0
2006-07-06 14:29:00,1.11154,1.11154,1.10862,1.10862,76599999.0
2006-07-06 14:30:00,1.10987,1.11071,1.10987,1.11071,43799999.0
2006-07-06 14:31:00,1.11186,1.11186,1.1117,1.1117,53500001.0
2006-07-06 14:32:00,1.1116,1.11165,1.11129,1.11129,83400000.0
2006-07-06 14:33:00,1.11128,1.11128,1.11068,1.11068,98600000.0
2006-07-06 14:34:00,1.11045,1.11071,1.11045,1.11071,213400000.0
2006-07-06 14:35:00,1.11058,1.1106,1.11044,1.11052,86499998.0
2006-07-06 14:36:00,1.1106,1.1106,1.11046,1.11055,45300001.0
2006-07-06 14:37:00,1.1105,1.11076,1.11046,1.11058,189000001.0
2006-07-06 14:38:00,1.11048,1.11048,1.11019,1.11043,175700002.0
2006-07-06 14:39:00,1.11033,1.11038,1.11017,1.11023,177200005.0
2006-07-06 14:40:00,1.11022,1.11044,1.11022,1.11042,174400000.0
2006-07-06 14:41:00,1.11036,1.11044,1.11032,1.11044,47100000.0
2006-07-06 14:42:00,1.11066,1.11103,1.11066,1.11094,69000002.0
2006-07-06 14:43:00,1.11093,1.11094,1.11016,1.11016,126900000.0
2006-07-06 14:44:00,1.11018,1.11029,1.11001,1.11011,169700000.0
2006-07-06 14:45:00,1.11018,1.1103,1.11012,1.1102,99600003.0
2006-07-06 14:46:00,1.1101,1.11019,1.11005,1.11011,119800002.0
2006-07-06 14:47:00,1.11014,1.11021,1.11014,1.11021,8000000.0
2006-07-06 14:48:00,1.11025,1.11025,1.11011,1.11013,50800001.0
2006-07-06 14:49:00,1.11027,1.11041,1.11027,1.11037,118000002.0
2006-07-06 14:50:00,1.11043,1.1108,1.11028,1.1108,144600000.0
2006-07-06 14:51:00,1.11075,1.11085,1.11046,1.11046,81300002.0
2006-07-06 14:52:00,1.11037,1.11056,1.11025,1.11046,98599999.0
2006-07-06 14:53:00,1.11054,1.11054,1.10999,1.10999,57000001.0
2006-07-06 14:54:00,1.10957,1.11002,1.10957,1.11002,71100002.0
2006-07-06 14:55:00,1.11013,1.11043,1.11009,1.11043,86000000.0
2006-07-06 14:56:00,1.11042,1.11045,1.11026,1.11026,43000000.0
2006-07-06 14:57:00,1.11023,1.11026,1.11019,1.11026,27200000.0
2006-07-06 14:58:00,1.11021,1.11021,1.10986,1.10986,130599999.0
2006-07-06 14:59:00,1.11013,1.1107,1.11013,1.1107,108099999.0
2006-07-06 15:00:00,1.11081,1.11119,1.11081,1.11119,60099999.0
2006-07-06 15:01:00,1.11116,1.11137,1.11098,1.11131,149400005.0
2006-07-06 15:02:00,1.11147,1.11147,1.1108,1.1108,105800003.0
2006-07-06 15:03:00,1.11073,1.11099,1.11073,1.11095,115100000.0
2006-07-06 15:04:00,1.11105,1.11119,1.11099,1.11112,160800004.0
2006-07-06 15:05:00,1.1111,1.11115,1.11087,1.11087,127500002.0
2006-07-06 15:06:00,1.11082,1.11129,1.11078,1.11129,103400002.0
2006-07-06 15:07:00,1.11129,1.11154,1.11119,1.11132,116700000.0
2006-07-06 15:08:00,1.11106,1.11106,1.11083,1.11083,72999999.0
2006-07-06 15:09:00,1.11086,1.11088,1.11071,1.11087,45600001.0
2006-07-06 15:10:00,1.11099,1.11099,1.11079,1.11095,116200001.0
2006-07-06 15:11:00,1.11094,1.11094,1.1107,1.11094,145399997.0
2006-07-06 15:12:00,1.11082,1.11082,1.11062,1.11062,107900004.0
2006-07-06 15:13:00,1.11056,1.11084,1.11056,1.11084,162899995.0
2006-07-06 15:14:00,1.11089,1.11095,1.11087,1.11092,111599999.0
2006-07-06 15:15:00,1.11105,1.11105,1.11091,1.11091,76600000.0
2006-07-06 15:16:00,1.11092,1.11092,1.11072,1.11073,60489999.0
2006-07-06 15:17:00,1.11072,1.11077,1.11072,1.11076,34300000.0
2006-07-06 15:18:00,1.11078,1.11089,1.11073,1.11073,38900000.0
2006-07-06 15:19:00,1.11063,1.11072,1.11063,1.11065,83000000.0
2006-07-06 15:20:00,1.1106,1.11073,1.11055,1.11073,58199999.0
2006-07-06 15:21:00,1.11068,1.111,1.11068,1.11092,163800003.0
2006-07-06 15:22:00,1.11081,1.1109,1.11066,1.11083,169899998.0
2006-07-06 15:23:00,1.11073,1.11084,1.11073,1.11082,73600000.0
2006-07-06 15:24:00,1.11088,1.11088,1.11086,1.11088,47900000.0
2006-07-06 15:25:00,1.11081,1.11087,1.11081,1.11081,106599998.0
2006-07-06 15:26:00,1.11086,1.11091,1.11083,1.11085,72600000.0
2006-07-06 15:27:00,1.11088,1.11088,1.11079,1.11082,116499999.0
2006-07-06 15:28:00,1.11075,1.11085,1.11075,1.1108,34600000.0
2006-07-06 15:29:00,1.11078,1.11078,1.11052,1.11055,72000000.0
2006-07-06 15:30:00,1.1105,1.11071,1.1105,1.11067,154100000.0
2006-07-06 15:31:00,1.11074,1.11078,1.11069,1.11071,113400000.0
2006-07-06 15:32:00,1.11072,1.11081,1.11068,1.11078,88699999.0
2006-07-06 15:33:00,1.1108,1.11095,1.11078,1.11095,99600000.0
2006-07-06 15:34:00,1.11104,1.11104,1.11086,1.11097,73800000.0
2006-07-06 15:35:00,1.11096,1.11096,1.11082,1.11082,136499999.0
2006-07-06 15:36:00,1.11077,1.11093,1.11069,1.11087,98400001.0
2006-07-06 15:37:00,1.1109,1.11092,1.11085,1.11088,77700000.0
2006-07-06 15:38:00,1.11087,1.11097,1.11085,1.11092,65700000.0
2006-07-06 15:39:00,1.11095,1.11101,1.11086,1.11098,62500000.0
2006-07-06 15:40:00,1.111,1.11103,1.11097,1.11103,38900000.0
2006-07-06 15:41:00,1.11097,1.11113,1.11097,1.11109,159900003.0
2006-07-06 15:42:00,1.11103,1.11103,1.11097,1.11097,57599999.0
2006-07-06 15:43:00,1.11095,1.11095,1.11085,1.11085,9600000.0
2006-07-06 15:44:00,1.11083,1.1109,1.11081,1.1109,123199999.0
2006-07-06 15:45:00,1.11083,1.11096,1.11081,1.11092,90700001.0
2006-07-06 15:46:00,1.11083,1.11101,1.11083,1.111,121200000.0
2006-07-06 15:47:00,1.11096,1.11096,1.11069,1.11069,53900002.0
2006-07-06 15:48:00,1.1108,1.11109,1.1108,1.11094,109600003.0
2006-07-06 15:49:00,1.11092,1.11092,1.11078,1.11079,86000001.0
2006-07-06 15:50:00,1.11075,1.11075,1.11065,1.11065,9800000.0
2006-07-06 15:51:00,1.11057,1.11064,1.11045,1.1106,57300000.0
2006-07-06 15:52:00,1.11058,1.11073,1.11057,1.11058,93800001.0
2006-07-06 15:53:00,1.11061,1.11065,1.11057,1.11057,72100000.0
2006-07-06 15:54:00,1.1106,1.11068,1.11058,1.11068,85200000.0
2006-07-06 15:55:00,1.11062,1.11068,1.11062,1.11068,34300000.0
2006-07-06 15:56:00,1.1107,1.1107,1.1107,1.1107,56799999.0
2006-07-06 15:57:00,1.11069,1.11069,1.11055,1.11055,78099999.0
2006-07-06 15:58:00,1.11056,1.11056,1.11042,1.11042,178700004.0
2006-07-06 15:59:00,1.11035,1.1105,1.11029,1.1104,153599998.0
2006-07-06 16:00:00,1.11078,1.11127,1.11078,1.11113,59000000.0
2006-07-06 16:01:00,1.11087,1.11087,1.11064,1.11085,118199998.0
2006-07-06 16:02:00,1.11101,1.11109,1.11101,1.11109,2400000.0
2006-07-06 16:03:00,1.11123,1.11123,1.1111,1.11117,60500000.0
2006-07-06 16:04:00,1.11124,1.11146,1.11124,1.11135,126899999.0
2006-07-06 16:05:00,1.11128,1.11128,1.11112,1.11112,45400000.0
2006-07-06 16:06:00,1.11098,1.11103,1.11091,1.11093,37300000.0
2006-07-06 16:07:00,1.11092,1.11092,1.11082,1.11082,74200001.0
2006-07-06 16:08:00,1.11077,1.11082,1.11067,1.11075,198800005.0
2006-07-06 16:09:00,1.11081,1.1109,1.1108,1.11082,69400000.0
2006-07-06 16:10:00,1.11075,1.11075,1.11048,1.11059,148099998.0
2006-07-06 16:11:00,1.1106,1.11081,1.11059,1.1107,179099997.0
2006-07-06 16:12:00,1.11069,1.11087,1.11069,1.11079,56500000.0
2006-07-06 16:13:00,1.11085,1.11091,1.11084,1.1109,38300001.0
2006-07-06 16:14:00,1.11082,1.11088,1.11074,1.11074,6500000.0
2006-07-06 16:15:00,1.11065,1.11099,1.11065,1.11074,156400000.0
2006-07-06 16:16:00,1.11075,1.11085,1.11065,1.11065,170500001.0
2006-07-06 16:17:00,1.11056,1.11056,1.11044,1.11044,32400000.0
2006-07-06 16:18:00,1.1104,1.1104,1.11032,1.11037,13700000.0
2006-07-06 16:19:00,1.11038,1.11038,1.11025,1.11025,11800000.0
2006-07-06 16:20:00,1.11019,1.11032,1.11019,1.11032,113799999.0
2006-07-06 16:21:00,1.1103,1.11036,1.11022,1.11022,105400003.0
2006-07-06 16:22:00,1.11019,1.11019,1.10994,1.10996,108000000.0
2006-07-06 16:23:00,1.11006,1.11012,1.10986,1.1101,114499999.0
2006-07-06 16:24:00,1.11023,1.11029,1.11001,1.11001,76499999.0
2006-07-06 16:25:00,1.11004,1.11013,1.11004,1.11004,111900002.0
2006-07-06 16:26:00,1.10997,1.11008,1.10994,1.11002,104599999.0
2006-07-06 16:27:00,1.11001,1.11013,1.10999,1.11013,107000002.0
2006-07-06 16:28:00,1.11003,1.11003,1.1097,1.10981,67999998.0
2006-07-06 16:29:00,1.10977,1.10986,1.10967,1.1098,84800001.0
2006-07-06 16:30:00,1.10973,1.10973,1.10966,1.10969,31000000.0
2006-07-06 16:31:00,1.10965,1.10973,1.10965,1.10969,101200001.0
2006-07-06 16:32:00,1.10972,1.10972,1.10926,1.10936,205900001.0
2006-07-06 16:33:00,1.10932,1.10932,1.10929,1.10931,32800000.0
2006-07-06 16:34:00,1.10918,1.10942,1.10916,1.10928,83500002.0
2006-07-06 16:35:00,1.10936,1.10936,1.10924,1.10924,60200000.0
2006-07-06 16:36:00,1.10919,1.10932,1.10919,1.10932,106800001.0
2006-07-06 16:37:00,1.10933,1.10933,1.10923,1.10926,77300000.0
2006-07-06 16:38:00,1.10927,1.10939,1.10921,1.10921,264400004.0
2006-07-06 16:39:00,1.10932,1.10935,1.10923,1.10932,115800001.0
2006-07-06 16:40:00,1.10918,1.10926,1.10915,1.10926,102800001.0
2006-07-06 16:41:00,1.10917,1.10937,1.10917,1.10933,103800000.0
2006-07-06 16:42:00,1.1093,1.1093,1.10911,1.10911,21499999.0
2006-07-06 16:43:00,1.1089,1.10895,1.10866,1.10866,118799997.0
2006-07-06 16:44:00,1.10864,1.10875,1.10857,1.10869,40700000.0
2006-07-06 16:45:00,1.10874,1.10886,1.10872,1.10872,108800000.0
2006-07-06 16:46:00,1.10877,1.10879,1.10873,1.10875,79800001.0
2006-07-06 16:47:00,1.10879,1.10899,1.10879,1.10887,114500000.0
2006-07-06 16:48:00,1.10878,1.10886,1.10869,1.10872,121799998.0
2006-07-06 16:49:00,1.10862,1.10877,1.10858,1.10877,139400000.0
2006-07-06 16:50:00,1.10873,1.10874,1.10856,1.10863,215999997.0
2006-07-06 16:51:00,1.1086,1.10878,1.1086,1.10867,192800001.0
2006-07-06 16:52:00,1.10864,1.10875,1.10864,1.10875,118000000.0
2006-07-06 16:53:00,1.10863,1.10863,1.10847,1.10847,72500000.0
2006-07-06 16:54:00,1.10869,1.10883,1.10869,1.10883,17700000.0
2006-07-06 16:55:00,1.10897,1.10908,1.1089,1.10896,87999999.0
2006-07-06 16:56:00,1.10903,1.10903,1.10895,1.10898,23100000.0
2006-07-06 16:57:00,1.10906,1.10948,1.10906,1.10948,43900000.0
2006-07-06 16:58:00,1.10966,1.1099,1.10966,1.10984,122500001.0
2006-07-06 16:59:00,1.10966,1.10973,1.10945,1.10973,115999999.0
2006-07-06 17:00:00,1.10977,1.10977,1.1094,1.10945,117399999.0
2006-07-06 17:01:00,1.10948,1.10967,1.10944,1.10952,183800003.0
2006-07-06 17:02:00,1.10959,1.10971,1.10959,1.10961,62900000.0
2006-07-06 17:03:00,1.10968,1.10977,1.10968,1.10976,133099998.0
2006-07-06 17:04:00,1.10968,1.10976,1.10967,1.10967,30300000.0
2006-07-06 17:05:00,1.10977,1.10983,1.10977,1.10983,12000000.0
2006-07-06 17:06:00,1.10985,1.10985,1.10978,1.10978,104500001.0
2006-07-06 17:07:00,1.10978,1.10978,1.10964,1.10964,29500000.0
2006-07-06 17:08:00,1.10962,1.10968,1.1096,1.10963,86299999.0
2006-07-06 17:09:00,1.10968,1.10968,1.10957,1.10957,20700000.0
2006-07-06 17:10:00,1.10955,1.10965,1.10955,1.10965,102900000.0
2006-07-06 17:11:00,1.10953,1.10953,1.10953,1.10953,17500000.0
2006-07-06 17:12:00,1.10951,1.10961,1.10943,1.10961,62200000.0
2006-07-06 17:13:00,1.10951,1.10954,1.10951,1.10954,20099999.0
2006-07-06 17:14:00,1.10945,1.10955,1.10945,1.10955,57000002.0
2006-07-06 17:15:00,1.10957,1.10963,1.10948,1.10948,109899999.0
2006-07-06 17:16:00,1.10929,1.10945,1.10929,1.10945,61400002.0
2006-07-06 17:17:00,1.10947,1.10947,1.10937,1.10937,23900000.0
2006-07-06 17:18:00,1.10951,1.10954,1.10951,1.10954,41200001.0
2006-07-06 17:19:00,1.10975,1.10975,1.10968,1.10968,23300000.0
2006-07-06 17:20:00,1.10966,1.10966,1.10962,1.10964,150599999.0
2006-07-06 17:21:00,1.10961,1.10969,1.10961,1.10963,45400000.0
2006-07-06 17:22:00,1.10978,1.11008,1.10978,1.11008,32300000.0
2006-07-06 17:23:00,1.11028,1.1104,1.1102,1.11024,92700002.0
2006-07-06 17:24:00,1.11026,1.11038,1.11026,1.1103,58600001.0
2006-07-06 17:25:00,1.11033,1.11064,1.11033,1.11058,132100003.0
2006-07-06 17:26:00,1.11065,1.11072,1.11061,1.11064,101300001.0
2006-07-06 17:27:00,1.11068,1.11072,1.11063,1.11072,47900000.0
2006-07-06 17:28:00,1.11067,1.11081,1.11067,1.11072,63600000.0
2006-07-06 17:29:00,1.11068,1.11074,1.11066,1.11067,140800000.0
2006-07-06 17:30:00,1.11072,1.11084,1.11072,1.11077,71100000.0
2006-07-06 17:31:00,1.11082,1.11086,1.11055,1.11055,100400000.0
2006-07-06 17:32:00,1.1104,1.1104,1.11024,1.11024,92100000.0
2006-07-06 17:33:00,1.11024,1.11024,1.11021,1.11021,46200001.0
2006-07-06 17:34:00,1.11039,1.11042,1.11035,1.11042,62999999.0
2006-07-06 17:35:00,1.11049,1.1106,1.11049,1.11053,123399996.0
2006-07-06 17:36:00,1.11072,1.11072,1.11068,1.11068,11200000.0
2006-07-06 17:37:00,1.1108,1.1108,1.1108,1.1108,32900002.0
2006-07-06 17:38:00,1.11082,1.11089,1.11079,1.11082,55900000.0
2006-07-06 17:39:00,1.1108,1.11081,1.11075,1.1108,121799999.0
2006-07-06 17:40:00,1.11088,1.11092,1.11084,1.11092,31900000.0
2006-07-06 17:41:00,1.11089,1.11101,1.11086,1.1109,111600000.0
2006-07-06 17:42:00,1.11087,1.11094,1.11087,1.11087,53600002.0
2006-07-06 17:43:00,1.1109,1.11099,1.11083,1.11083,92500001.0
2006-07-06 17:44:00,1.11087,1.11102,1.11084,1.11102,134600003.0
2006-07-06 17:45:00,1.11098,1.11103,1.11087,1.11097,58200000.0
2006-07-06 17:46:00,1.11101,1.11101,1.11092,1.11092,72400002.0
2006-07-06 17:47:00,1.11073,1.11096,1.11073,1.11084,79299997.0
2006-07-06 17:48:00,1.11092,1.111,1.11092,1.11098,72699999.0
2006-07-06 17:49:00,1.11112,1.11125,1.11112,1.11125,55100001.0
2006-07-06 17:50:00,1.11149,1.11149,1.11129,1.11131,166600000.0
2006-07-06 17:51:00,1.11131,1.11131,1.11104,1.1112,78300001.0
2006-07-06 17:52:00,1.11117,1.1113,1.11115,1.11119,164100000.0
2006-07-06 17:53:00,1.11114,1.11128,1.11114,1.11124,142700003.0
2006-07-06 17:54:00,1.1113,1.11137,1.11127,1.11137,73200001.0
2006-07-06 17:55:00,1.11135,1.11143,1.11135,1.1114,118200000.0
2006-07-06 17:56:00,1.11144,1.11147,1.11137,1.11138,90000002.0
2006-07-06 17:57:00,1.11149,1.11161,1.11149,1.11151,119900000.0
2006-07-06 17:58:00,1.11148,1.11151,1.11139,1.11145,98099999.0
2006-07-06 17:59:00,1.11143,1.11161,1.11143,1.11155,61400000.0
2006-07-06 18:00:00,1.11159,1.11166,1.11156,1.11158,56000000.0
2006-07-06 18:01:00,1.1116,1.11165,1.11155,1.11157,429700001.0
2006-07-06 18:02:00,1.11162,1.11177,1.11162,1.11175,1029900000.0
2006-07-06 18:03:00,1.11177,1.11183,1.11172,1.11172,798100000.0
2006-07-06 18:04:00,1.1118,1.11268,1.1118,1.11251,881899997.0
2006-07-06 18:05:00,1.11265,1.11265,1.11213,1.11215,639899998.0
2006-07-06 18:06:00,1.11212,1.11229,1.11212,1.11223,645300000.0
2006-07-06 18:07:00,1.11225,1.11246,1.11225,1.11245,1126500001.0
2006-07-06 18:08:00,1.1125,1.11263,1.11248,1.11258,1064300005.0
2006-07-06 18:09:00,1.11265,1.11301,1.11265,1.1129,519399997.0
2006-07-06 18:10:00,1.113,1.11305,1.1129,1.11295,716800001.0
2006-07-06 18:11:00,1.11302,1.11308,1.11265,1.11289,826300009.0
2006-07-06 18:12:00,1.11286,1.11287,1.11277,1.11277,138500004.0
2006-07-06 18:13:00,1.11282,1.11299,1.11274,1.11299,364900005.0
2006-07-06 18:14:00,1.11302,1.11302,1.11285,1.11291,477800002.0
2006-07-06 18:15:00,1.11282,1.11291,1.11273,1.11275,688500002.0
2006-07-06 18:16:00,1.11282,1.1129,1.11277,1.11288,478200003.0
2006-07-06 18:17:00,1.1129,1.11295,1.11279,1.11284,887700002.0
2006-07-06 18:18:00,1.11276,1.11276,1.11253,1.11253,693499997.0
2006-07-06 18:19:00,1.11255,1.11263,1.11243,1.1125,167999999.0
2006-07-06 18:20:00,1.11255,1.11262,1.11242,1.11247,654800000.0
2006-07-06 18:21:00,1.1125,1.11253,1.11245,1.11245,223700000.0
2006-07-06 18:22:00,1.1125,1.11258,1.1125,1.11255,336800001.0
2006-07-06 18:23:00,1.1125,1.11263,1.1125,1.11254,403300002.0
2006-07-06 18:24:00,1.11255,1.11255,1.11244,1.11247,639000000.0
2006-07-06 18:25:00,1.11245,1.11253,1.11238,1.1125,394300002.0
2006-07-06 18:26:00,1.11257,1.11283,1.11257,1.11283,939000001.0
2006-07-06 18:27:00,1.11298,1.11322,1.11289,1.11289,574800000.0
2006-07-06 18:28:00,1.11279,1.11279,1.11247,1.11254,335600005.0
2006-07-06 18:29:00,1.1125,1.11271,1.1125,1.11271,379199997.0
2006-07-06 18:30:00,1.11279,1.11293,1.11276,1.11293,990100000.0
2006-07-06 18:31:00,1.11298,1.11314,1.11298,1.11302,557300001.0
2006-07-06 18:32:00,1.11303,1.11314,1.11291,1.1131,317299997.0
2006-07-06 18:33:00,1.1131,1.11325,1.11306,1.11319,456900004.0
2006-07-06 18:34:00,1.11322,1.11323,1.11314,1.11315,373300001.0
2006-07-06 18:35:00,1.11315,1.11315,1.11305,1.1131,603900003.0
2006-07-06 18:36:00,1.1131,1.11313,1.11302,1.11302,359200002.0
2006-07-06 18:37:00,1.113,1.113,1.11281,1.11288,151900001.0
2006-07-06 18:38:00,1.11296,1.11296,1.11269,1.1128,255900000.0
2006-07-06 18:39:00,1.1128,1.11281,1.11273,1.11279,216700003.0
2006-07-06 18:40:00,1.11282,1.11294,1.1128,1.11287,662400000.0
2006-07-06 18:41:00,1.11292,1.11302,1.11287,1.11287,319300006.0
2006-07-06 18:42:00,1.11285,1.11302,1.11282,1.11302,622800000.0
2006-07-06 18:43:00,1.11302,1.11302,1.11287,1.11293,656500008.0
2006-07-06 18:44:00,1.11299,1.11301,1.11289,1.1129,300000004.0
2006-07-06 18:45:00,1.11298,1.11307,1.11293,1.11298,504000001.0
2006-07-06 18:46:00,1.11298,1.11305,1.11295,1.113,149700000.0
2006-07-06 18:47:00,1.11304,1.11304,1.11304,1.11304,18300000.0
2006-07-06 18:48:00,1.1131,1.11315,1.1131,1.1131,185999998.0
2006-07-06 18:49:00,1.11318,1.1132,1.11305,1.11308,101200000.0
2006-07-06 18:50:00,1.11312,1.11316,1.11304,1.11315,83899999.0
2006-07-06 18:51:00,1.1131,1.11315,1.1131,1.1131,149500000.0
2006-07-06 18:52:00,1.11311,1.11318,1.11311,1.11318,118800000.0
2006-07-06 18:53:00,1.11315,1.11315,1.11293,1.11303,515099997.0
2006-07-06 18:54:00,1.11308,1.11311,1.11306,1.11308,209300006.0
2006-07-06 18:55:00,1.11305,1.1131,1.11302,1.11307,470400005.0
2006-07-06 18:56:00,1.11307,1.1131,1.11307,1.1131,264800004.0
2006-07-06 18:57:00,1.11308,1.11313,1.11293,1.11312,312299999.0
2006-07-06 18:58:00,1.11314,1.11314,1.11293,1.11293,136500001.0
2006-07-06 18:59:00,1.11288,1.11303,1.11286,1.1129,510700005.0
2006-07-06 19:00:00,1.11291,1.113,1.1129,1.113,317499997.0
2006-07-06 19:01:00,1.11296,1.11304,1.11296,1.11304,40799999.0
2006-07-06 19:02:00,1.11308,1.1133,1.11302,1.11317,206499999.0
2006-07-06 19:03:00,1.11317,1.11317,1.11296,1.11298,484999998.0
2006-07-06 19:04:00,1.1129,1.11297,1.11272,1.11272,293799999.0
2006-07-06 19:05:00,1.11273,1.11286,1.11273,1.11285,262899999.0
2006-07-06 19:06:00,1.1129,1.11295,1.11282,1.11287,438589997.0
2006-07-06 19:07:00,1.1129,1.11297,1.1129,1.11297,145000000.0
2006-07-06 19:08:00,1.11298,1.113,1.1129,1.11298,514300005.0
2006-07-06 19:09:00,1.11303,1.11311,1.113,1.11305,585700002.0
2006-07-06 19:10:00,1.11307,1.11307,1.11299,1.11299,67700002.0
2006-07-06 19:11:00,1.113,1.11306,1.11295,1.11302,331600001.0
2006-07-06 19:12:00,1.11302,1.11308,1.11295,1.11302,256500000.0
2006-07-06 19:13:00,1.11305,1.1131,1.113,1.11304,169400003.0
2006-07-06 19:14:00,1.11302,1.11318,1.11302,1.11315,377200001.0
2006-07-06 19:15:00,1.1131,1.1131,1.11302,1.11306,311800001.0
2006-07-06 19:16:00,1.11305,1.1131,1.11305,1.11309,274300002.0
2006-07-06 19:17:00,1.11315,1.11315,1.11305,1.11312,200000001.0
2006-07-06 19:18:00,1.11309,1.11313,1.11297,1.11304,553599995.0
2006-07-06 19:19:00,1.11292,1.11302,1.11292,1.113,146900002.0
2006-07-06 19:20:00,1.113,1.113,1.11295,1.11295,232500008.0
2006-07-06 19:21:00,1.113,1.113,1.11298,1.11298,248000002.0
2006-07-06 19:22:00,1.113,1.113,1.11295,1.113,178199999.0
2006-07-06 19:23:00,1.11297,1.113,1.11297,1.113,23299999.0
2006-07-06 19:24:00,1.113,1.113,1.11295,1.113,75099999.0
2006-07-06 19:25:00,1.113,1.113,1.113,1.113,111900000.0
2006-07-06 19:26:00,1.113,1.113,1.11295,1.11295,46400000.0
2006-07-06 19:27:00,1.113,1.11302,1.11292,1.11295,449800001.0
2006-07-06 19:28:00,1.113,1.11305,1.113,1.113,165500000.0
2006-07-06 19:29:00,1.113,1.113,1.11295,1.113,56100001.0
2006-07-06 19:30:00,1.11307,1.1131,1.11302,1.11302,88299999.0
2006-07-06 19:31:00,1.113,1.113,1.113,1.113,77999999.0
2006-07-06 19:32:00,1.11297,1.11311,1.11297,1.11311,11100000.0
2006-07-06 19:33:00,1.11305,1.1131,1.11305,1.11305,378600002.0
2006-07-06 19:34:00,1.11304,1.1131,1.11303,1.1131,101100000.0
2006-07-06 19:35:00,1.11307,1.11307,1.11299,1.11304,103399999.0
2006-07-06 19:36:00,1.11305,1.11313,1.11298,1.11298,200999999.0
2006-07-06 19:37:00,1.11307,1.11339,1.11307,1.11327,490500001.0
2006-07-06 19:38:00,1.1133,1.11353,1.1133,1.11343,194000001.0
2006-07-06 19:39:00,1.11343,1.11351,1.11337,1.11338,398800001.0
2006-07-06 19:40:00,1.11333,1.11333,1.11324,1.1133,136000001.0
2006-07-06 19:41:00,1.11324,1.11324,1.1132,1.11321,128299999.0
2006-07-06 19:42:00,1.11322,1.11339,1.11322,1.11339,111300001.0
2006-07-06 19:43:00,1.1135,1.11357,1.11347,1.11347,123300000.0
2006-07-06 19:44:00,1.11341,1.11367,1.11341,1.11367,57999999.0
2006-07-06 19:45:00,1.11374,1.11374,1.11365,1.11365,175200001.0
2006-07-06 19:46:00,1.11358,1.11364,1.11358,1.1136,174900004.0
2006-07-06 19:47:00,1.1136,1.1136,1.1136,1.1136,34800000.0
2006-07-06 19:48:00,1.1136,1.1136,1.1136,1.1136,60200001.0
2006-07-06 19:49:00,1.1136,1.11365,1.1136,1.1136,150899998.0
2006-07-06 19:50:00,1.1136,1.1136,1.11355,1.1136,23200000.0
2006-07-06 19:51:00,1.11366,1.11406,1.11366,1.11394,100299999.0
2006-07-06 19:52:00,1.11398,1.11419,1.11397,1.1141,178800003.0
2006-07-06 19:53:00,1.11408,1.11408,1.11396,1.11399,125200000.0
2006-07-06 19:54:00,1.11402,1.11407,1.11402,1.11407,50300000.0
2006-07-06 19:55:00,1.1141,1.1141,1.11386,1.114,23900000.0
2006-07-06 19:56:00,1.114,1.11401,1.11386,1.11386,271299998.0
2006-07-06 19:57:00,1.11386,1.114,1.11386,1.11393,162200000.0
2006-07-06 19:58:00,1.11392,1.11394,1.11387,1.11394,114100001.0
2006-07-06 19:59:00,1.11397,1.11406,1.11392,1.11392,84600000.0
2006-07-06 20:00:00,1.11397,1.11397,1.1136,1.1136,134800001.0
2006-07-06 20:01:00,1.11357,1.11357,1.11348,1.11351,46100001.0
2006-07-06 20:02:00,1.11346,1.11346,1.11317,1.11322,112100002.0
2006-07-06 20:03:00,1.11321,1.11321,1.11298,1.11298,535700000.0
2006-07-06 20:04:00,1.11305,1.11305,1.11298,1.11298,115400000.0
2006-07-06 20:05:00,1.11296,1.11301,1.11277,1.11277,85000000.0
2006-07-06 20:06:00,1.11278,1.11284,1.11275,1.11281,103000000.0
2006-07-06 20:07:00,1.11284,1.11292,1.11279,1.11289,279800004.0
2006-07-06 20:08:00,1.1129,1.11295,1.1129,1.11295,313200001.0
2006-07-06 20:09:00,1.1129,1.11298,1.1129,1.11293,219799999.0
2006-07-06 20:10:00,1.1129,1.11296,1.11286,1.11291,137099999.0
2006-07-06 20:11:00,1.1129,1.1129,1.1129,1.1129,321300008.0
2006-07-06 20:12:00,1.11291,1.11306,1.11291,1.11299,498099997.0
2006-07-06 20:13:00,1.11302,1.11302,1.11298,1.113,129599999.0
2006-07-06 20:14:00,1.11295,1.11305,1.11295,1.113,78900000.0
2006-07-06 20:15:00,1.11302,1.11304,1.11287,1.11291,621100006.0
2006-07-06 20:16:00,1.1129,1.11295,1.11285,1.11287,532300006.0
2006-07-06 20:17:00,1.11283,1.1129,1.1126,1.1126,317800000.0
2006-07-06 20:18:00,1.11256,1.11256,1.11241,1.11242,104599999.0
2006-07-06 20:19:00,1.11238,1.11246,1.11236,1.11246,96399999.0
2006-07-06 20:20:00,1.11246,1.11253,1.1124,1.1124,278700001.0
2006-07-06 20:21:00,1.1124,1.1125,1.11234,1.11234,363600002.0
2006-07-06 20:22:00,1.11238,1.1124,1.11227,1.1124,456100000.0
2006-07-06 20:23:00,1.11236,1.11236,1.11222,1.11228,614500002.0
2006-07-06 20:24:00,1.11233,1.11246,1.11233,1.11235,331000002.0
2006-07-06 20:25:00,1.11237,1.11237,1.11226,1.11226,98699999.0
2006-07-06 20:26:00,1.11226,1.11233,1.11226,1.11231,163299999.0
2006-07-06 20:27:00,1.1123,1.11244,1.1123,1.11238,163799999.0
2006-07-06 20:28:00,1.11243,1.11256,1.11241,1.11242,748800002.0
2006-07-06 20:29:00,1.11232,1.11234,1.11221,1.1123,538200001.0
2006-07-06 20:30:00,1.11229,1.11245,1.11229,1.11234,277000002.0
2006-07-06 20:31:00,1.11236,1.11241,1.1123,1.1123,448400002.0
2006-07-06 20:32:00,1.11227,1.11236,1.11227,1.11232,363000000.0
2006-07-06 20:33:00,1.11226,1.11239,1.11226,1.11236,219099999.0
2006-07-06 20:34:00,1.11235,1.11241,1.11233,1.11235,121399999.0
2006-07-06 20:35:00,1.11238,1.11242,1.11232,1.11233,118600001.0
2006-07-06 20:36:00,1.1123,1.11233,1.1122,1.1123,290200002.0
2006-07-06 20:37:00,1.11229,1.11229,1.11215,1.11215,209399996.0
2006-07-06 20:38:00,1.11214,1.11227,1.11214,1.11227,276400002.0
2006-07-06 20:39:00,1.1123,1.11235,1.11223,1.11228,477900000.0
2006-07-06 20:40:00,1.11225,1.11227,1.11213,1.11215,285500000.0
2006-07-06 20:41:00,1.11224,1.11232,1.11219,1.11222,490600002.0
2006-07-06 20:42:00,1.1122,1.1122,1.11215,1.11217,455700004.0
2006-07-06 20:43:00,1.11217,1.11223,1.11213,1.11218,199599999.0
2006-07-06 20:44:00,1.1122,1.11228,1.11213,1.11223,67100000.0
2006-07-06 20:45:00,1.11223,1.11223,1.11213,1.11213,148000000.0
2006-07-06 20:46:00,1.11215,1.11225,1.11215,1.11225,257100004.0
2006-07-06 20:47:00,1.11225,1.11225,1.1122,1.11223,197300001.0
2006-07-06 20:48:00,1.11225,1.11225,1.1122,1.11225,60800000.0
2006-07-06 20:49:00,1.11225,1.11227,1.11215,1.11225,415399996.0
2006-07-06 20:50:00,1.11222,1.11226,1.11215,1.1122,210999999.0
2006-07-06 20:51:00,1.11223,1.11223,1.11215,1.11223,140600002.0
2006-07-06 20:52:00,1.11227,1.11233,1.11227,1.11233,75599999.0
2006-07-06 20:53:00,1.11228,1.11231,1.11216,1.11216,304200000.0
2006-07-06 20:54:00,1.11221,1.11234,1.11217,1.11217,301100000.0
2006-07-06 20:55:00,1.11226,1.11231,1.11222,1.11229,306599995.0
2006-07-06 20:56:00,1.1123,1.11233,1.11223,1.11233,519200004.0
2006-07-06 20:57:00,1.11228,1.11233,1.11225,1.11233,363200000.0
2006-07-06 20:58:00,1.11237,1.1129,1.11237,1.11288,359100002.0
2006-07-06 20:59:00,1.11291,1.11328,1.11288,1.11307,257200001.0
2006-07-06 21:00:00,1.11307,1.11324,1.11296,1.11296,954299998.0
2006-07-06 21:01:00,1.1129,1.11295,1.11285,1.1129,548399998.0
2006-07-06 21:02:00,1.11285,1.11296,1.11278,1.11278,149999997.0
2006-07-06 21:03:00,1.11288,1.11299,1.11279,1.11279,633500000.0
2006-07-06 21:04:00,1.11279,1.1129,1.11274,1.11285,721899998.0
2006-07-06 21:05:00,1.11282,1.11287,1.1127,1.1128,716099994.0
2006-07-06 21:06:00,1.11291,1.11291,1.11287,1.11288,160099998.0
2006-07-06 21:07:00,1.1129,1.11295,1.1128,1.11282,744100000.0
2006-07-06 21:08:00,1.1128,1.11295,1.1128,1.11295,143500000.0
2006-07-06 21:09:00,1.11287,1.11295,1.11285,1.11288,89700000.0
2006-07-06 21:10:00,1.11297,1.11308,1.11286,1.11308,256000005.0
2006-07-06 21:11:00,1.1131,1.11317,1.11297,1.11298,352499997.0
2006-07-06 21:12:00,1.11303,1.1131,1.113,1.11305,333400005.0
2006-07-06 21:13:00,1.11308,1.1131,1.11302,1.11302,529999998.0
2006-07-06 21:14:00,1.1131,1.1131,1.11302,1.11307,364600002.0
2006-07-06 21:15:00,1.11305,1.1131,1.11305,1.11307,80300001.0
2006-07-06 21:16:00,1.11302,1.11307,1.113,1.113,185300001.0
2006-07-06 21:17:00,1.113,1.113,1.11288,1.11294,46300001.0
2006-07-06 21:18:00,1.11303,1.11313,1.11302,1.11302,13300000.0
2006-07-06 21:19:00,1.11295,1.113,1.11295,1.11295,64800000.0
2006-07-06 21:20:00,1.11293,1.11293,1.11288,1.11288,21500000.0
2006-07-06 21:21:00,1.11286,1.11286,1.1127,1.11272,83500000.0
2006-07-06 21:22:00,1.11275,1.11275,1.11275,1.11275,105200000.0
2006-07-06 21:23:00,1.11275,1.11285,1.11275,1.11285,45699999.0
2006-07-06 21:24:00,1.11279,1.11279,1.11263,1.11275,104799997.0
2006-07-06 21:25:00,1.11278,1.1129,1.11274,1.1129,135500000.0
2006-07-06 21:26:00,1.11304,1.11324,1.11304,1.11321,86199999.0
2006-07-06 21:27:00,1.1132,1.1132,1.11318,1.1132,143600001.0
2006-07-06 21:28:00,1.11314,1.11314,1.11283,1.11285,290300000.0
2006-07-06 21:29:00,1.1128,1.1128,1.11275,1.11275,105200001.0
2006-07-06 21:30:00,1.11282,1.11289,1.1128,1.11289,79599999.0
2006-07-06 21:31:00,1.11288,1.11288,1.11265,1.11265,40400000.0
2006-07-06 21:32:00,1.1126,1.1126,1.11253,1.1126,182500002.0
2006-07-06 21:33:00,1.11269,1.11276,1.11263,1.11265,199400003.0
2006-07-06 21:34:00,1.11272,1.11276,1.11271,1.11271,84200001.0
2006-07-06 21:35:00,1.11268,1.11275,1.11264,1.11275,80300001.0
2006-07-06 21:36:00,1.11274,1.11274,1.11258,1.11258,74199999.0
2006-07-06 21:37:00,1.11269,1.11269,1.11266,1.11269,89600001.0
2006-07-06 21:38:00,1.11269,1.11272,1.11262,1.11262,170900001.0
2006-07-06 21:39:00,1.11263,1.11276,1.11263,1.11271,318300002.0
2006-07-06 21:40:00,1.11266,1.11266,1.11253,1.11256,289799999.0
2006-07-06 21:41:00,1.11252,1.11267,1.11251,1.1126,77000001.0
2006-07-06 21:42:00,1.1126,1.1127,1.1126,1.11263,120899998.0
2006-07-06 21:43:00,1.11263,1.1127,1.11261,1.11262,129300001.0
2006-07-06 21:44:00,1.11267,1.11277,1.11267,1.11273,53600000.0
2006-07-06 21:45:00,1.1127,1.1127,1.1127,1.1127,222200001.0
2006-07-06 21:46:00,1.11266,1.11266,1.11232,1.11232,239900002.0
2006-07-06 21:47:00,1.11224,1.11228,1.11218,1.11218,182900002.0
2006-07-06 21:48:00,1.11221,1.11228,1.11219,1.11228,195200000.0
2006-07-06 21:49:00,1.11224,1.11231,1.1122,1.11221,70900000.0
2006-07-06 21:50:00,1.11217,1.11225,1.11213,1.11213,42600000.0
2006-07-06 21:51:00,1.11212,1.1122,1.11212,1.11214,135200000.0
2006-07-06 21:52:00,1.11212,1.1122,1.11212,1.1122,133500003.0
2006-07-06 21:53:00,1.11218,1.11218,1.11202,1.11202,195900003.0
2006-07-06 21:54:00,1.11198,1.11198,1.11185,1.11186,220400001.0
2006-07-06 21:55:00,1.11192,1.11198,1.11191,1.11198,36400000.0
2006-07-06 21:56:00,1.11203,1.11203,1.11203,1.11203,18299999.0
2006-07-06 21:57:00,1.11196,1.11203,1.11189,1.11196,71400002.0
2006-07-06 21:58:00,1.11193,1.11199,1.11193,1.11193,90299998.0
2006-07-06 21:59:00,1.1118,1.11195,1.1118,1.1119,136699999.0
2006-07-06 22:00:00,1.11187,1.11187,1.1116,1.11162,204799999.0
2006-07-06 22:01:00,1.11167,1.11167,1.11164,1.11165,94599998.0
2006-07-06 22:02:00,1.11165,1.11175,1.11165,1.1117,362799997.0
2006-07-06 22:03:00,1.11165,1.1117,1.11165,1.1117,127699998.0
2006-07-06 22:04:00,1.11178,1.11182,1.1117,1.11173,108500001.0
2006-07-06 22:05:00,1.11166,1.11166,1.11154,1.11154,67500000.0
2006-07-06 22:06:00,1.11155,1.11165,1.11155,1.1116,155800002.0
2006-07-06 22:07:00,1.11169,1.11169,1.11162,1.11169,57999997.0
2006-07-06 22:08:00,1.11163,1.11165,1.1116,1.11165,161500002.0
2006-07-06 22:09:00,1.11155,1.11165,1.11155,1.11165,295499999.0
2006-07-06 22:10:00,1.11165,1.11165,1.1116,1.1116,59400000.0
2006-07-06 22:11:00,1.1116,1.1116,1.1116,1.1116,23700000.0
2006-07-06 22:12:00,1.11161,1.1117,1.11161,1.11161,134099998.0
2006-07-06 22:13:00,1.1116,1.11165,1.1116,1.1116,29600000.0
2006-07-06 22:14:00,1.11165,1.11165,1.11157,1.11162,118700002.0
2006-07-06 22:15:00,1.11167,1.11167,1.1116,1.11165,175700002.0
2006-07-06 22:16:00,1.11165,1.11167,1.1116,1.11167,84900001.0
2006-07-06 22:17:00,1.1116,1.11173,1.11156,1.11173,89599999.0
2006-07-06 22:18:00,1.11171,1.11171,1.11143,1.11143,109400001.0
2006-07-06 22:19:00,1.11137,1.11152,1.11137,1.11149,48700000.0
2006-07-06 22:20:00,1.1115,1.11155,1.1115,1.11155,34900000.0
2006-07-06 22:21:00,1.11156,1.11168,1.11145,1.11145,186300001.0
2006-07-06 22:22:00,1.11146,1.11157,1.11146,1.11146,120799999.0
2006-07-06 22:23:00,1.11151,1.11156,1.11151,1.11152,142700000.0
2006-07-06 22:24:00,1.11153,1.11161,1.11153,1.11156,130600001.0
2006-07-06 22:25:00,1.11155,1.11155,1.11145,1.11145,30200000.0
2006-07-06 22:26:00,1.11157,1.11168,1.11157,1.11168,35899998.0
2006-07-06 22:27:00,1.11172,1.11199,1.11171,1.11189,348399992.0
2006-07-06 22:28:00,1.1119,1.11202,1.1119,1.11195,137200001.0
2006-07-06 22:29:00,1.11198,1.11203,1.11186,1.11186,266100003.0
2006-07-06 22:30:00,1.11187,1.11203,1.11187,1.11203,72099998.0
2006-07-06 22:31:00,1.11207,1.11233,1.11203,1.11233,63900000.0
2006-07-06 22:32:00,1.11233,1.11233,1.11216,1.11216,128600004.0
2006-07-06 22:33:00,1.11213,1.11229,1.11209,1.11229,133300002.0
2006-07-06 22:34:00,1.11225,1.11235,1.11212,1.1122,331899998.0
2006-07-06 22:35:00,1.11225,1.11225,1.1122,1.1122,228099996.0
2006-07-06 22:36:00,1.11228,1.11242,1.11228,1.11242,73800001.0
2006-07-06 22:37:00,1.11244,1.1125,1.11225,1.1125,115100000.0
2006-07-06 22:38:00,1.11257,1.11268,1.11237,1.11249,117200002.0
2006-07-06 22:39:00,1.11258,1.11263,1.11254,1.11254,186000003.0
2006-07-06 22:40:00,1.11265,1.11265,1.11255,1.11255,46300000.0
2006-07-06 22:41:00,1.11253,1.11258,1.11239,1.11258,146500001.0
2006-07-06 22:42:00,1.11252,1.11261,1.11247,1.11261,21600000.0
2006-07-06 22:43:00,1.11262,1.11269,1.11245,1.1126,245100003.0
2006-07-06 22:44:00,1.1126,1.11265,1.11255,1.11255,122899999.0
2006-07-06 22:45:00,1.11255,1.1126,1.11255,1.1126,11900000.0
2006-07-06 22:46:00,1.1126,1.1126,1.11244,1.11252,65100000.0
2006-07-06 22:47:00,1.11249,1.11249,1.11246,1.11246,2400000.0
2006-07-06 22:48:00,1.1126,1.11261,1.11243,1.1126,99200000.0
2006-07-06 22:49:00,1.11265,1.11265,1.11248,1.11248,90400000.0
2006-07-06 22:50:00,1.1125,1.11255,1.11245,1.11245,60900000.0
2006-07-06 22:51:00,1.11243,1.11263,1.11243,1.11263,158299998.0
2006-07-06 22:52:00,1.11262,1.11288,1.11262,1.11283,153900000.0
2006-07-06 22:53:00,1.11293,1.11354,1.11293,1.11339,71900000.0
2006-07-06 22:54:00,1.11329,1.11329,1.1129,1.1129,87499998.0
2006-07-06 22:55:00,1.11293,1.11306,1.11288,1.11295,174799998.0
2006-07-06 22:56:00,1.11292,1.11292,1.11274,1.11274,80200003.0
2006-07-06 22:57:00,1.1127,1.11275,1.1127,1.1127,126300001.0
2006-07-06 22:58:00,1.11283,1.1129,1.11277,1.11284,110200002.0
2006-07-06 22:59:00,1.11275,1.11275,1.11245,1.11255,116700001.0
2006-07-06 23:00:00,1.1125,1.11255,1.1125,1.11255,20699999.0
2006-07-06 23:01:00,1.11276,1.11286,1.11268,1.11279,69300001.0
2006-07-06 23:02:00,1.11281,1.11281,1.11257,1.11268,109800000.0
2006-07-06 23:03:00,1.11283,1.11315,1.11274,1.11277,92500001.0
2006-07-06 23:04:00,1.11275,1.11299,1.11275,1.11282,188300002.0
2006-07-06 23:05:00,1.11297,1.11305,1.11275,1.11277,169099999.0
2006-07-06 23:06:00,1.11297,1.11306,1.11261,1.11278,145900002.0
2006-07-06 23:07:00,1.11287,1.113,1.11268,1.113,189099998.0
2006-07-06 23:08:00,1.11309,1.11309,1.1128,1.11295,85199999.0
2006-07-06 23:09:00,1.1131,1.11324,1.11298,1.11324,111400000.0
2006-07-06 23:10:00,1.11325,1.11343,1.11311,1.11318,113399997.0
2006-07-06 23:11:00,1.11323,1.11338,1.11314,1.11314,52700000.0
2006-07-06 23:12:00,1.11305,1.11336,1.11305,1.11335,34899999.0
2006-07-06 23:13:00,1.11335,1.11339,1.11322,1.11334,51300000.0
2006-07-06 23:14:00,1.11335,1.11335,1.11292,1.11297,64000000.0
2006-07-06 23:15:00,1.11301,1.11323,1.11288,1.11307,145300003.0
2006-07-06 23:16:00,1.11293,1.11305,1.11281,1.11295,131500000.0
2006-07-06 23:17:00,1.11297,1.1131,1.11273,1.11284,30400000.0
2006-07-06 23:18:00,1.11303,1.11313,1.11292,1.11297,165300004.0
2006-07-06 23:19:00,1.11293,1.11312,1.11284,1.11312,129700000.0
2006-07-06 23:20:00,1.11313,1.11313,1.11289,1.113,103899999.0
2006-07-06 23:21:00,1.11288,1.11313,1.11279,1.1131,75200001.0
2006-07-06 23:22:00,1.11305,1.11315,1.11281,1.11295,87800000.0
2006-07-06 23:23:00,1.11289,1.11318,1.11289,1.11302,81799999.0
2006-07-06 23:24:00,1.11311,1.11315,1.11285,1.11313,39800000.0
2006-07-06 23:25:00,1.11303,1.11305,1.11287,1.11289,136299999.0
2006-07-06 23:26:00,1.11299,1.11305,1.11277,1.1129,90200001.0
2006-07-06 23:27:00,1.11305,1.11306,1.11282,1.11282,75900000.0
2006-07-06 23:28:00,1.11289,1.11309,1.11265,1.11265,202999997.0
2006-07-06 23:29:00,1.11269,1.11292,1.11266,1.11284,59099998.0
2006-07-06 23:30:00,1.11286,1.11299,1.11286,1.11296,42699999.0
2006-07-06 23:31:00,1.11296,1.11296,1.11294,1.11294,54700002.0
2006-07-06 23:32:00,1.11293,1.11293,1.11285,1.1129,90300002.0
2006-07-06 23:33:00,1.11287,1.11302,1.11287,1.11302,116500001.0
2006-07-06 23:34:00,1.11298,1.11299,1.11282,1.11289,91899999.0
2006-07-06 23:35:00,1.1127,1.11282,1.1127,1.1128,165199998.0
2006-07-06 23:36:00,1.11283,1.11292,1.11283,1.11292,23099999.0
2006-07-06 23:37:00,1.11297,1.11309,1.11248,1.11293,215300005.0
2006-07-06 23:38:00,1.11294,1.11306,1.11266,1.11266,168400000.0
2006-07-06 23:39:00,1.11257,1.1126,1.11257,1.1126,25800000.0
2006-07-06 23:40:00,1.11258,1.11258,1.11255,1.11255,53700000.0
2006-07-06 23:41:00,1.1126,1.11265,1.11255,1.11265,108200001.0
2006-07-06 23:42:00,1.1126,1.11265,1.11252,1.1126,173000006.0
2006-07-06 23:43:00,1.1126,1.11265,1.1126,1.1126,101700000.0
2006-07-06 23:44:00,1.1126,1.11265,1.11255,1.11258,152199998.0
2006-07-06 23:45:00,1.11265,1.11265,1.11248,1.11257,66100001.0
2006-07-06 23:46:00,1.11255,1.11255,1.11255,1.11255,7000000.0
2006-07-06 23:47:00,1.1126,1.1126,1.1126,1.1126,4600000.0
2006-07-06 23:48:00,1.1126,1.1126,1.11255,1.11255,43499999.0
2006-07-06 23:49:00,1.11255,1.1126,1.11252,1.11255,75100001.0
2006-07-06 23:50:00,1.11265,1.11265,1.11265,1.11265,800000.0
2006-07-06 23:51:00,1.1126,1.11265,1.11253,1.11253,119599999.0
2006-07-06 23:52:00,1.11252,1.1126,1.11252,1.11255,63500001.0
2006-07-06 23:53:00,1.11258,1.11265,1.11255,1.1126,129900003.0
2006-07-06 23:54:00,1.1126,1.1126,1.1126,1.1126,41800001.0
2006-07-06 23:55:00,1.11255,1.11268,1.11255,1.11268,122200003.0
2006-07-06 23:56:00,1.11252,1.1126,1.11252,1.11255,120999997.0
2006-07-06 23:57:00,1.11255,1.11255,1.11255,1.11255,31099999.0
2006-07-06 23:58:00,1.11255,1.11265,1.11252,1.11263,57600001.0
2006-07-06 23:59:00,1.11255,1.11265,1.11253,1.11255,131699999.0
2006-07-07 00:00:00,1.11265,1.11265,1.1126,1.1126,27700000.0
2006-07-07 00:01:00,1.11257,1.11262,1.11257,1.11262,32400000.0
2006-07-07 00:02:00,1.11264,1.11271,1.11259,1.11267,86100001.0
2006-07-07 00:03:00,1.11255,1.11265,1.11255,1.11265,43400000.0
2006-07-07 00:04:00,1.11262,1.11263,1.11249,1.11251,138400001.0
2006-07-07 00:05:00,1.11245,1.11255,1.11245,1.11255,68500000.0
2006-07-07 00:06:00,1.1125,1.11252,1.11247,1.11247,88500001.0
2006-07-07 00:07:00,1.1125,1.1125,1.11245,1.11245,38000000.0
2006-07-07 00:08:00,1.11253,1.1126,1.1125,1.1126,68500000.0
2006-07-07 00:09:00,1.1126,1.11265,1.11255,1.11265,115500002.0
2006-07-07 00:10:00,1.1126,1.11265,1.1126,1.1126,44299998.0
2006-07-07 00:11:00,1.1126,1.1126,1.11255,1.1126,83800000.0
2006-07-07 00:12:00,1.11265,1.11265,1.11255,1.1126,114700001.0
2006-07-07 00:13:00,1.1126,1.11265,1.11257,1.11265,63900000.0
2006-07-07 00:14:00,1.11258,1.11265,1.11255,1.1126,133700002.0
2006-07-07 00:15:00,1.1126,1.11267,1.11255,1.11258,127000003.0
2006-07-07 00:16:00,1.11257,1.11257,1.11252,1.11255,41300000.0
2006-07-07 00:17:00,1.11262,1.11262,1.11262,1.11262,800000.0
2006-07-07 00:18:00,1.11265,1.11265,1.11258,1.1126,113199999.0
2006-07-07 00:19:00,1.1126,1.11265,1.11255,1.11265,74800000.0
2006-07-07 00:20:00,1.1126,1.11265,1.11252,1.1126,51600001.0
2006-07-07 00:21:00,1.11265,1.11265,1.11255,1.1126,115100003.0
2006-07-07 00:22:00,1.11265,1.11265,1.11252,1.11257,36600000.0
2006-07-07 00:23:00,1.1126,1.11265,1.11255,1.1126,128100002.0
2006-07-07 00:24:00,1.11265,1.11265,1.11255,1.1126,84300001.0
2006-07-07 00:25:00,1.11257,1.11265,1.11253,1.1126,143900005.0
2006-07-07 00:26:00,1.1126,1.1126,1.11255,1.11255,40300001.0
2006-07-07 00:27:00,1.1126,1.1126,1.11255,1.1126,59800000.0
2006-07-07 00:28:00,1.11263,1.11267,1.11263,1.11266,44200000.0
2006-07-07 00:29:00,1.11266,1.11269,1.11256,1.11256,106799998.0
2006-07-07 00:30:00,1.11255,1.1126,1.11252,1.11255,78400000.0
2006-07-07 00:31:00,1.1126,1.11265,1.11255,1.11255,72299998.0
2006-07-07 00:32:00,1.1126,1.1126,1.1126,1.1126,26300000.0
2006-07-07 00:33:00,1.11258,1.1126,1.11258,1.1126,38299998.0
2006-07-07 00:34:00,1.11265,1.11267,1.11252,1.11267,57800000.0
2006-07-07 00:35:00,1.11262,1.11262,1.1126,1.1126,7200000.0
2006-07-07 00:36:00,1.11253,1.11265,1.11252,1.11252,72700001.0
2006-07-07 00:37:00,1.11258,1.11265,1.11258,1.11265,43899998.0
2006-07-07 00:38:00,1.11255,1.1126,1.11252,1.11257,24500000.0
2006-07-07 00:39:00,1.11255,1.11255,1.11253,1.11253,36700001.0
2006-07-07 00:40:00,1.11257,1.11262,1.11257,1.1126,67000001.0
2006-07-07 00:41:00,1.1126,1.11265,1.1126,1.11265,16700000.0
2006-07-07 00:42:00,1.11265,1.11265,1.1126,1.1126,8800000.0
2006-07-07 00:43:00,1.1126,1.11265,1.11255,1.11265,35900000.0
2006-07-07 00:44:00,1.11255,1.11262,1.11255,1.1126,103199999.0
2006-07-07 00:45:00,1.1126,1.11265,1.11252,1.1126,122600002.0
2006-07-07 00:46:00,1.11265,1.11265,1.11265,1.11265,9600000.0
2006-07-07 00:47:00,1.1126,1.11265,1.11253,1.1126,177100002.0
2006-07-07 00:48:00,1.1126,1.11265,1.11255,1.11265,89399998.0
2006-07-07 00:49:00,1.11262,1.11265,1.11255,1.11255,60900002.0
2006-07-07 00:50:00,1.11265,1.11265,1.11258,1.1126,117099998.0
2006-07-07 00:51:00,1.1126,1.11265,1.11252,1.11252,90800001.0
2006-07-07 00:52:00,1.1126,1.1126,1.11255,1.11255,61500000.0
2006-07-07 00:53:00,1.11255,1.1126,1.11255,1.1126,61600000.0
2006-07-07 00:54:00,1.11265,1.11265,1.11255,1.11262,153099996.0
2006-07-07 00:55:00,1.1126,1.11265,1.11255,1.11255,102399998.0
2006-07-07 00:56:00,1.11258,1.1126,1.11252,1.11258,83200001.0
2006-07-07 00:57:00,1.11261,1.11268,1.11247,1.1126,75200000.0
2006-07-07 00:58:00,1.11255,1.1126,1.11255,1.1126,13600000.0
2006-07-07 00:59:00,1.11259,1.11264,1.11256,1.11259,65700001.0
2006-07-07 01:00:00,1.1126,1.11268,1.1126,1.11268,115300001.0
2006-07-07 01:01:00,1.11265,1.11265,1.11255,1.1126,79399997.0
2006-07-07 01:02:00,1.1126,1.11265,1.11255,1.1126,126300002.0
2006-07-07 01:03:00,1.11265,1.11265,1.11253,1.11265,80900002.0
2006-07-07 01:04:00,1.1126,1.11265,1.11255,1.1126,127800002.0
2006-07-07 01:05:00,1.11265,1.11265,1.11245,1.1126,57500000.0
2006-07-07 01:06:00,1.11255,1.11255,1.11255,1.11255,9600000.0
2006-07-07 01:07:00,1.1126,1.1126,1.1126,1.1126,16400000.0
2006-07-07 01:08:00,1.1126,1.11265,1.11255,1.11265,150100002.0
2006-07-07 01:09:00,1.11265,1.11265,1.11265,1.11265,10300000.0
2006-07-07 01:10:00,1.11243,1.11243,1.11224,1.11224,25600000.0
2006-07-07 01:11:00,1.1121,1.1121,1.1121,1.1121,1600000.0
2006-07-07 01:12:00,1.1121,1.1121,1.1121,1.1121,23600000.0
2006-07-07 01:13:00,1.1121,1.1121,1.1121,1.1121,3200000.0
2006-07-07 01:14:00,1.11201,1.11201,1.11199,1.11199,1600000.0
2006-07-07 01:15:00,1.112,1.112,1.11195,1.11195,73500001.0
2006-07-07 01:16:00,1.11198,1.112,1.11192,1.11195,74100001.0
2006-07-07 01:17:00,1.11202,1.11208,1.11198,1.11208,74099999.0
2006-07-07 01:18:00,1.11215,1.11215,1.11215,1.11215,7200000.0
2006-07-07 01:19:00,1.1121,1.1121,1.1121,1.1121,30300000.0
2006-07-07 01:20:00,1.11207,1.11215,1.11201,1.11209,147299999.0
2006-07-07 01:21:00,1.11208,1.1121,1.11205,1.11205,70699998.0
2006-07-07 01:22:00,1.1121,1.1121,1.1121,1.1121,800000.0
2006-07-07 01:23:00,1.1121,1.11212,1.1121,1.11212,34199999.0
2006-07-07 01:24:00,1.1121,1.1121,1.11202,1.11202,31200000.0
2006-07-07 01:25:00,1.1121,1.11213,1.11205,1.11213,56299999.0
2006-07-07 01:26:00,1.1121,1.1121,1.1121,1.1121,3200000.0
2006-07-07 01:27:00,1.1121,1.1121,1.11203,1.11205,48600000.0
2006-07-07 01:28:00,1.11215,1.11215,1.11208,1.11208,6000000.0
2006-07-07 01:29:00,1.11215,1.11215,1.11203,1.1121,141800001.0
2006-07-07 01:30:00,1.11211,1.1124,1.11207,1.11238,182799999.0
2006-07-07 01:31:00,1.11245,1.11255,1.11245,1.11255,43300000.0
2006-07-07 01:32:00,1.11256,1.11259,1.11256,1.11259,44000002.0
2006-07-07 01:33:00,1.1125,1.1125,1.11248,1.11248,27100000.0
2006-07-07 01:34:00,1.11246,1.11246,1.11239,1.11239,24100000.0
2006-07-07 01:35:00,1.11245,1.11245,1.1124,1.1124,18399999.0
2006-07-07 01:36:00,1.11245,1.11245,1.11235,1.1124,27500000.0
2006-07-07 01:37:00,1.11233,1.1124,1.11233,1.1124,26299999.0
2006-07-07 01:38:00,1.11235,1.11245,1.11235,1.1124,250699998.0
2006-07-07 01:39:00,1.11241,1.11261,1.11241,1.11261,69000000.0
2006-07-07 01:40:00,1.1125,1.11263,1.1125,1.11263,14500000.0
2006-07-07 01:41:00,1.11265,1.11265,1.11262,1.11262,18100000.0
2006-07-07 01:42:00,1.1124,1.11247,1.11223,1.11223,55400000.0
2006-07-07 01:43:00,1.11228,1.1123,1.11201,1.11204,108300000.0
2006-07-07 01:44:00,1.112,1.11203,1.11198,1.112,43300000.0
2006-07-07 01:45:00,1.112,1.11211,1.11181,1.11193,116299998.0
2006-07-07 01:46:00,1.11197,1.11211,1.11195,1.11195,60999999.0
2006-07-07 01:47:00,1.11187,1.11187,1.11182,1.11185,8900000.0
2006-07-07 01:48:00,1.11197,1.11221,1.11197,1.11213,131099999.0
2006-07-07 01:49:00,1.1122,1.11223,1.1121,1.11218,158800001.0
2006-07-07 01:50:00,1.11225,1.1123,1.11207,1.11207,80500000.0
2006-07-07 01:51:00,1.11212,1.11212,1.11205,1.11205,33600000.0
2006-07-07 01:52:00,1.11205,1.1121,1.11192,1.1121,19400000.0
2006-07-07 01:53:00,1.11213,1.11216,1.11212,1.11212,31900000.0
2006-07-07 01:54:00,1.1121,1.1121,1.11205,1.1121,32999999.0
2006-07-07 01:55:00,1.11206,1.11222,1.11192,1.11192,100000001.0
2006-07-07 01:56:00,1.1118,1.1118,1.1118,1.1118,55500001.0
2006-07-07 01:57:00,1.11188,1.11192,1.1118,1.11185,57400000.0
2006-07-07 01:58:00,1.1119,1.1119,1.11183,1.11183,9700000.0
2006-07-07 01:59:00,1.112,1.112,1.11185,1.11185,70999998.0
2006-07-07 02:00:00,1.11173,1.1118,1.11172,1.11172,84499999.0
2006-07-07 02:01:00,1.11175,1.11188,1.11173,1.11188,65000001.0
2006-07-07 02:02:00,1.11186,1.11186,1.11184,1.11184,22300001.0
2006-07-07 02:03:00,1.11178,1.11185,1.1117,1.11182,91899999.0
2006-07-07 02:04:00,1.1118,1.11186,1.1118,1.11185,98699999.0
2006-07-07 02:05:00,1.11195,1.11195,1.11183,1.1119,51300000.0
2006-07-07 02:06:00,1.1118,1.11193,1.1118,1.11193,27100000.0
2006-07-07 02:07:00,1.11195,1.11195,1.11183,1.11185,66100001.0
2006-07-07 02:08:00,1.1119,1.1119,1.11185,1.11185,165200002.0
2006-07-07 02:09:00,1.1119,1.1119,1.11185,1.11185,54599998.0
2006-07-07 02:10:00,1.11188,1.11198,1.11188,1.1119,69300001.0
2006-07-07 02:11:00,1.1119,1.1119,1.11185,1.1119,40699999.0
2006-07-07 02:12:00,1.11183,1.11183,1.11167,1.11168,94100001.0
2006-07-07 02:13:00,1.11168,1.11168,1.11159,1.11168,14900000.0
2006-07-07 02:14:00,1.1116,1.1116,1.1116,1.1116,10800000.0
2006-07-07 02:15:00,1.11169,1.11169,1.11162,1.11168,69900001.0
2006-07-07 02:16:00,1.11157,1.11157,1.11153,1.11153,11200000.0
2006-07-07 02:17:00,1.11155,1.11155,1.11152,1.11152,1200000.0
2006-07-07 02:18:00,1.11145,1.11145,1.11145,1.11145,3200000.0
2006-07-07 02:19:00,1.11142,1.11152,1.1114,1.1115,117800001.0
2006-07-07 02:20:00,1.11145,1.11158,1.11145,1.11155,70400001.0
2006-07-07 02:21:00,1.11138,1.11151,1.11136,1.11147,147900002.0
2006-07-07 02:22:00,1.1115,1.1115,1.11142,1.11147,143600002.0
2006-07-07 02:23:00,1.11137,1.11142,1.11127,1.11137,34600000.0
2006-07-07 02:24:00,1.1113,1.1113,1.11125,1.11125,29300000.0
2006-07-07 02:25:00,1.11121,1.11121,1.11112,1.11116,23599999.0
2006-07-07 02:26:00,1.11129,1.11136,1.11129,1.11136,18300000.0
2006-07-07 02:27:00,1.1116,1.1116,1.1116,1.1116,1600000.0
2006-07-07 02:28:00,1.1116,1.1116,1.1116,1.1116,800000.0
2006-07-07 02:29:00,1.11155,1.11165,1.11152,1.1116,133800002.0
2006-07-07 02:30:00,1.11162,1.11162,1.1116,1.1116,144000003.0
2006-07-07 02:31:00,1.1116,1.11165,1.11157,1.11158,36299999.0
2006-07-07 02:32:00,1.11175,1.1119,1.11175,1.1119,77700001.0
2006-07-07 02:33:00,1.11205,1.11205,1.112,1.112,54000000.0
2006-07-07 02:34:00,1.11191,1.11191,1.11169,1.11178,147000001.0
2006-07-07 02:35:00,1.1118,1.11193,1.11161,1.11193,114099998.0
2006-07-07 02:36:00,1.11187,1.11187,1.11162,1.11162,86699998.0
2006-07-07 02:37:00,1.11163,1.11163,1.11157,1.11157,30200001.0
2006-07-07 02:38:00,1.11157,1.11163,1.1115,1.11153,52999999.0
2006-07-07 02:39:00,1.1115,1.11155,1.11143,1.11155,82999998.0
2006-07-07 02:40:00,1.11146,1.1116,1.11144,1.11153,140600002.0
2006-07-07 02:41:00,1.1115,1.1115,1.11145,1.11145,32100000.0
2006-07-07 02:42:00,1.11152,1.11162,1.11152,1.11162,27900000.0
2006-07-07 02:43:00,1.11165,1.11165,1.1116,1.1116,76500001.0
2006-07-07 02:44:00,1.11151,1.11154,1.11151,1.11154,35799999.0
2006-07-07 02:45:00,1.11145,1.11145,1.11145,1.11145,12700000.0
2006-07-07 02:46:00,1.11147,1.11147,1.11133,1.11133,13600000.0
2006-07-07 02:47:00,1.11138,1.11138,1.11135,1.11135,3200000.0
2006-07-07 02:48:00,1.11143,1.11145,1.11135,1.1114,104100000.0
2006-07-07 02:49:00,1.11125,1.11126,1.11115,1.11121,129900001.0
2006-07-07 02:50:00,1.11115,1.11126,1.11109,1.1112,136999999.0
2006-07-07 02:51:00,1.11125,1.11135,1.11125,1.11125,33400000.0
2006-07-07 02:52:00,1.11134,1.11134,1.11131,1.11131,7200000.0
2006-07-07 02:53:00,1.11129,1.11143,1.11129,1.11143,93900000.0
2006-07-07 02:54:00,1.11132,1.11144,1.11132,1.11142,136800002.0
2006-07-07 02:55:00,1.11145,1.11145,1.11137,1.11137,25600001.0
2006-07-07 02:56:00,1.11145,1.11145,1.1114,1.1114,43500001.0
2006-07-07 02:57:00,1.11137,1.11143,1.11131,1.11143,121399999.0
2006-07-07 02:58:00,1.11138,1.11144,1.11136,1.1114,81000001.0
2006-07-07 02:59:00,1.11155,1.11155,1.11142,1.11145,117800004.0
2006-07-07 03:00:00,1.1115,1.11155,1.1114,1.11155,10400000.0
2006-07-07 03:01:00,1.1115,1.1115,1.1115,1.1115,11200000.0
2006-07-07 03:02:00,1.11152,1.11155,1.1114,1.11155,100499999.0
2006-07-07 03:03:00,1.11152,1.11152,1.1114,1.1115,56200000.0
2006-07-07 03:04:00,1.11159,1.11163,1.11153,1.11153,29900000.0
2006-07-07 03:05:00,1.11155,1.11165,1.11155,1.11155,104500002.0
2006-07-07 03:06:00,1.11157,1.11167,1.11157,1.11167,17500000.0
2006-07-07 03:07:00,1.11168,1.11168,1.11168,1.11168,34900002.0
2006-07-07 03:08:00,1.1117,1.1117,1.11165,1.11165,63600000.0
2006-07-07 03:09:00,1.11168,1.11177,1.11164,1.11177,85700003.0
2006-07-07 03:10:00,1.11178,1.11178,1.11178,1.11178,3200000.0
2006-07-07 03:11:00,1.11185,1.11185,1.11175,1.11175,21500000.0
2006-07-07 03:12:00,1.1118,1.11185,1.1118,1.11183,59300000.0
2006-07-07 03:13:00,1.11187,1.11187,1.11173,1.11175,39100000.0
2006-07-07 03:14:00,1.11178,1.11185,1.1117,1.11175,75800001.0
2006-07-07 03:15:00,1.11173,1.11176,1.11166,1.11166,28200000.0
2006-07-07 03:16:00,1.11174,1.11184,1.11174,1.11184,16600000.0
2006-07-07 03:17:00,1.11179,1.11179,1.11156,1.11156,75599999.0
2006-07-07 03:18:00,1.11167,1.11172,1.11156,1.11172,34399999.0
2006-07-07 03:19:00,1.11163,1.11187,1.11163,1.11187,60500000.0
2006-07-07 03:20:00,1.11191,1.11191,1.11184,1.11184,37899999.0
2006-07-07 03:21:00,1.11183,1.11185,1.11175,1.11185,63899999.0
2006-07-07 03:22:00,1.1118,1.1118,1.11173,1.1118,56400001.0
2006-07-07 03:23:00,1.11174,1.11189,1.11174,1.11181,92500000.0
2006-07-07 03:24:00,1.11181,1.11186,1.11181,1.11186,10400000.0
2006-07-07 03:25:00,1.11177,1.11177,1.1115,1.11167,52000001.0
2006-07-07 03:26:00,1.11175,1.11182,1.11168,1.1118,106600001.0
2006-07-07 03:27:00,1.11163,1.1117,1.11152,1.11168,98000002.0
2006-07-07 03:28:00,1.1117,1.1117,1.1117,1.1117,12100000.0
2006-07-07 03:29:00,1.1117,1.1117,1.1116,1.11163,133300000.0
2006-07-07 03:30:00,1.1117,1.11177,1.11165,1.11165,153100002.0
2006-07-07 03:31:00,1.11165,1.1117,1.1116,1.1117,43300000.0
2006-07-07 03:32:00,1.1117,1.1117,1.1117,1.1117,25700000.0
2006-07-07 03:33:00,1.1116,1.11172,1.1116,1.11172,10700000.0
2006-07-07 03:34:00,1.11168,1.11175,1.11168,1.11175,39899998.0
2006-07-07 03:35:00,1.11165,1.1117,1.11165,1.1117,69800000.0
2006-07-07 03:36:00,1.11163,1.11175,1.11163,1.11175,24000000.0
2006-07-07 03:37:00,1.1117,1.1117,1.1117,1.1117,900000.0
2006-07-07 03:38:00,1.11165,1.11175,1.11165,1.11175,8800000.0
2006-07-07 03:39:00,1.1117,1.11175,1.11167,1.1117,115899998.0
2006-07-07 03:40:00,1.11165,1.11175,1.11165,1.1117,115100001.0
2006-07-07 03:41:00,1.1117,1.11175,1.11165,1.11175,30500000.0
2006-07-07 03:42:00,1.11165,1.1117,1.11165,1.1117,3300000.0
2006-07-07 03:43:00,1.11175,1.11175,1.11162,1.11162,109299999.0
2006-07-07 03:44:00,1.1117,1.1117,1.11163,1.11163,20800000.0
2006-07-07 03:45:00,1.11167,1.11175,1.11165,1.11165,106399999.0
2006-07-07 03:46:00,1.1117,1.11173,1.1117,1.11173,46099999.0
2006-07-07 03:47:00,1.11173,1.11173,1.11165,1.1117,105900003.0
2006-07-07 03:48:00,1.11165,1.11172,1.11165,1.11165,55300001.0
2006-07-07 03:49:00,1.1116,1.1116,1.11136,1.11136,105299999.0
2006-07-07 03:50:00,1.11142,1.11158,1.11142,1.11158,8400000.0
2006-07-07 03:51:00,1.1116,1.1116,1.1116,1.1116,800000.0
2006-07-07 03:52:00,1.11155,1.11155,1.11155,1.11155,8800000.0
2006-07-07 03:53:00,1.11167,1.11173,1.1116,1.11173,102200001.0
2006-07-07 03:54:00,1.1117,1.1117,1.11165,1.1117,100200000.0
2006-07-07 03:55:00,1.11173,1.11177,1.11173,1.11177,6800000.0
2006-07-07 03:56:00,1.11172,1.11185,1.11172,1.11175,93199998.0
2006-07-07 03:57:00,1.11174,1.11177,1.11165,1.11165,40100001.0
2006-07-07 03:58:00,1.1116,1.11175,1.1116,1.11175,73099998.0
2006-07-07 03:59:00,1.11175,1.11175,1.11175,1.11175,600000.0
2006-07-07 04:00:00,1.11168,1.11177,1.11168,1.11177,5700000.0
2006-07-07 04:01:00,1.11175,1.11175,1.11162,1.11162,37699999.0
2006-07-07 04:02:00,1.11175,1.11175,1.11175,1.11175,40800000.0
2006-07-07 04:03:00,1.11165,1.11165,1.11165,1.11165,28900000.0
2006-07-07 04:04:00,1.11175,1.11175,1.11165,1.11165,34400000.0
2006-07-07 04:05:00,1.1117,1.1117,1.1117,1.1117,14300000.0
2006-07-07 04:06:00,1.11172,1.11172,1.11162,1.1117,62099999.0
2006-07-07 04:07:00,1.1117,1.11175,1.11165,1.11175,60900000.0
2006-07-07 04:08:00,1.11165,1.1117,1.11165,1.1117,28700000.0
2006-07-07 04:09:00,1.11172,1.11175,1.1117,1.11172,143100000.0
2006-07-07 04:10:00,1.1117,1.1117,1.1116,1.1117,72700001.0
2006-07-07 04:11:00,1.11161,1.11164,1.11161,1.11164,35199999.0
2006-07-07 04:12:00,1.11162,1.11165,1.11155,1.1116,107000003.0
2006-07-07 04:13:00,1.11165,1.11165,1.1116,1.1116,27100000.0
2006-07-07 04:14:00,1.1116,1.11165,1.11155,1.11155,73700000.0
2006-07-07 04:15:00,1.11155,1.11155,1.11155,1.11155,1400000.0
2006-07-07 04:16:00,1.11151,1.11151,1.11131,1.11138,89599998.0
2006-07-07 04:17:00,1.11118,1.11138,1.11118,1.11136,58499999.0
2006-07-07 04:18:00,1.11144,1.11148,1.11144,1.11148,47199999.0
2006-07-07 04:19:00,1.11145,1.11155,1.1113,1.1113,46400000.0
2006-07-07 04:20:00,1.11155,1.11155,1.1115,1.1115,8600000.0
2006-07-07 04:21:00,1.11145,1.1115,1.1114,1.11148,172599999.0
2006-07-07 04:22:00,1.11145,1.11155,1.11142,1.11152,108000003.0
2006-07-07 04:23:00,1.11153,1.11155,1.11151,1.11154,88799998.0
2006-07-07 04:24:00,1.11159,1.11178,1.11159,1.1117,67200000.0
2006-07-07 04:25:00,1.1117,1.1117,1.1117,1.1117,52000002.0
2006-07-07 04:26:00,1.11165,1.11165,1.11165,1.11165,15100000.0
2006-07-07 04:27:00,1.1117,1.11178,1.1117,1.11178,7200000.0
2006-07-07 04:28:00,1.1116,1.1116,1.1116,1.1116,9600000.0
2006-07-07 04:29:00,1.1117,1.11172,1.1116,1.11165,89600002.0
2006-07-07 04:30:00,1.11175,1.11175,1.11165,1.11165,76699997.0
2006-07-07 04:31:00,1.11175,1.11175,1.11165,1.1117,35100001.0
2006-07-07 04:32:00,1.11162,1.11172,1.11162,1.1117,67899999.0
2006-07-07 04:33:00,1.11165,1.1117,1.1116,1.11165,124700000.0
2006-07-07 04:34:00,1.1117,1.11175,1.11165,1.1117,80699998.0
2006-07-07 04:35:00,1.11178,1.1119,1.11178,1.11183,83900000.0
2006-07-07 04:36:00,1.11175,1.11199,1.11173,1.11199,87800001.0
2006-07-07 04:37:00,1.11203,1.1121,1.11203,1.1121,13700000.0
2006-07-07 04:38:00,1.11207,1.1121,1.112,1.11208,73699998.0
2006-07-07 04:39:00,1.11208,1.1121,1.11208,1.1121,84600003.0
2006-07-07 04:40:00,1.11208,1.1121,1.11205,1.11205,104900000.0
2006-07-07 04:41:00,1.1121,1.1121,1.11205,1.11205,62900000.0
2006-07-07 04:42:00,1.1121,1.1121,1.1121,1.1121,12000000.0
2006-07-07 04:43:00,1.11208,1.11215,1.112,1.1121,99100000.0
2006-07-07 04:44:00,1.11195,1.11195,1.11185,1.11185,16400000.0
2006-07-07 04:45:00,1.1117,1.11176,1.11162,1.11176,132400002.0
2006-07-07 04:46:00,1.1118,1.11183,1.11175,1.1118,126500000.0
2006-07-07 04:47:00,1.11174,1.11184,1.1117,1.1117,186000000.0
2006-07-07 04:48:00,1.11173,1.11174,1.11173,1.11173,5700000.0
2006-07-07 04:49:00,1.11183,1.11201,1.11183,1.112,79400001.0
2006-07-07 04:50:00,1.11203,1.11209,1.11197,1.11197,104700003.0
2006-07-07 04:51:00,1.11205,1.11205,1.11195,1.112,149500000.0
2006-07-07 04:52:00,1.11202,1.11208,1.11196,1.11206,59799999.0
2006-07-07 04:53:00,1.11213,1.11218,1.11207,1.11212,136900001.0
2006-07-07 04:54:00,1.11214,1.1122,1.11213,1.11213,60599999.0
2006-07-07 04:55:00,1.11195,1.11198,1.11182,1.11198,58500000.0
2006-07-07 04:56:00,1.112,1.11205,1.11193,1.11205,46200000.0
2006-07-07 04:57:00,1.11205,1.11205,1.11195,1.112,55299999.0
2006-07-07 04:58:00,1.11203,1.11207,1.11203,1.11207,62600000.0
2006-07-07 04:59:00,1.11204,1.11212,1.11189,1.11212,113500001.0
2006-07-07 05:00:00,1.11211,1.11216,1.11193,1.11209,90499999.0
2006-07-07 05:01:00,1.1122,1.11228,1.11219,1.11228,89900000.0
2006-07-07 05:02:00,1.1122,1.1122,1.11184,1.11215,76299999.0
2006-07-07 05:03:00,1.11222,1.11225,1.11222,1.11225,8000000.0
2006-07-07 05:04:00,1.11215,1.11225,1.11215,1.1122,123500001.0
2006-07-07 05:05:00,1.1122,1.1122,1.1122,1.1122,9500000.0
2006-07-07 05:06:00,1.1122,1.1122,1.1122,1.1122,19900000.0
2006-07-07 05:07:00,1.11228,1.11228,1.11213,1.1122,83999998.0
2006-07-07 05:08:00,1.1121,1.11214,1.1121,1.11212,42400000.0
2006-07-07 05:09:00,1.1121,1.11215,1.11203,1.11203,77700001.0
2006-07-07 05:10:00,1.11209,1.11218,1.11209,1.11211,117099999.0
2006-07-07 05:11:00,1.11216,1.11216,1.11211,1.11211,48000001.0
2006-07-07 05:12:00,1.11225,1.11225,1.1122,1.1122,14400000.0
2006-07-07 05:13:00,1.11212,1.11223,1.11212,1.11218,82300002.0
2006-07-07 05:14:00,1.11225,1.11227,1.11221,1.11227,31000000.0
2006-07-07 05:15:00,1.11222,1.11228,1.11216,1.11216,130400002.0
2006-07-07 05:16:00,1.11227,1.11233,1.11218,1.11218,138800003.0
2006-07-07 05:17:00,1.11222,1.11229,1.11218,1.11218,113800001.0
2006-07-07 05:18:00,1.11218,1.11225,1.11218,1.1122,94400000.0
2006-07-07 05:19:00,1.11222,1.11222,1.1122,1.1122,45500000.0
2006-07-07 05:20:00,1.11234,1.11252,1.11234,1.1125,65300000.0
2006-07-07 05:21:00,1.11237,1.11237,1.11227,1.11237,92899999.0
2006-07-07 05:22:00,1.1124,1.1124,1.11235,1.1124,18600000.0
2006-07-07 05:23:00,1.11238,1.11245,1.11235,1.11238,57599999.0
2006-07-07 05:24:00,1.11239,1.11239,1.11222,1.11228,95599997.0
2006-07-07 05:25:00,1.1123,1.1123,1.1123,1.1123,2400000.0
2006-07-07 05:26:00,1.1123,1.11235,1.11225,1.11225,16000000.0
2006-07-07 05:27:00,1.11225,1.1123,1.11225,1.1123,2400000.0
2006-07-07 05:28:00,1.1123,1.1123,1.1123,1.1123,35600002.0
2006-07-07 05:29:00,1.1123,1.1123,1.11225,1.11227,108700000.0
2006-07-07 05:30:00,1.11217,1.11217,1.11197,1.11209,105900001.0
2006-07-07 05:31:00,1.11217,1.11217,1.11195,1.11195,53399999.0
2006-07-07 05:32:00,1.11202,1.11208,1.11202,1.11208,8300000.0
2006-07-07 05:33:00,1.11217,1.11223,1.11217,1.11223,11000000.0
2006-07-07 05:34:00,1.11225,1.1123,1.11223,1.11223,112100001.0
2006-07-07 05:35:00,1.1123,1.1123,1.11228,1.11228,1600000.0
2006-07-07 05:36:00,1.1123,1.11235,1.1123,1.11235,27900000.0
2006-07-07 05:37:00,1.11227,1.11245,1.11227,1.11233,49800000.0
2006-07-07 05:38:00,1.11232,1.1124,1.11223,1.11227,63800001.0
2006-07-07 05:39:00,1.1123,1.11235,1.11225,1.11235,122100001.0
2006-07-07 05:40:00,1.11228,1.11235,1.11225,1.1123,134700002.0
2006-07-07 05:41:00,1.11233,1.11235,1.1123,1.11235,40699998.0
2006-07-07 05:42:00,1.11235,1.11235,1.1123,1.1123,39600002.0
2006-07-07 05:43:00,1.11222,1.11238,1.11222,1.11238,40800000.0
2006-07-07 05:44:00,1.11225,1.11235,1.11225,1.11228,47800001.0
2006-07-07 05:45:00,1.1122,1.11235,1.1122,1.11225,88900000.0
2006-07-07 05:46:00,1.1123,1.11235,1.1123,1.11235,76999998.0
2006-07-07 05:47:00,1.1123,1.11233,1.11223,1.1123,149800004.0
2006-07-07 05:48:00,1.11225,1.1123,1.11225,1.1123,40700000.0
2006-07-07 05:49:00,1.1123,1.11233,1.1123,1.11233,55899999.0
2006-07-07 05:50:00,1.11224,1.11233,1.1122,1.11223,125700002.0
2006-07-07 05:51:00,1.1121,1.11225,1.1121,1.11215,173900003.0
2006-07-07 05:52:00,1.11225,1.11225,1.11212,1.11212,142899998.0
2006-07-07 05:53:00,1.11218,1.11232,1.11211,1.11232,84400001.0
2006-07-07 05:54:00,1.11231,1.11231,1.11224,1.11224,22300000.0
2006-07-07 05:55:00,1.1122,1.11222,1.11215,1.11222,90099999.0
2006-07-07 05:56:00,1.11218,1.1122,1.11218,1.1122,60400000.0
2006-07-07 05:57:00,1.11215,1.1122,1.11215,1.1122,142999998.0
2006-07-07 05:58:00,1.1122,1.11225,1.11215,1.11215,47400000.0
2006-07-07 05:59:00,1.11215,1.11215,1.11215,1.11215,22099999.0
2006-07-07 06:00:00,1.11218,1.11218,1.11215,1.11218,43300000.0
2006-07-07 06:01:00,1.1122,1.11225,1.1121,1.1122,94400000.0
2006-07-07 06:02:00,1.11215,1.11225,1.1121,1.11215,44300000.0
2006-07-07 06:03:00,1.11215,1.11223,1.11215,1.1122,95700000.0
2006-07-07 06:04:00,1.11219,1.11225,1.11218,1.11223,112199998.0
2006-07-07 06:05:00,1.11235,1.11235,1.11223,1.11225,53200001.0
2006-07-07 06:06:00,1.1123,1.1123,1.11225,1.11225,37400000.0
2006-07-07 06:07:00,1.11232,1.11232,1.11216,1.11217,59200000.0
2006-07-07 06:08:00,1.1122,1.11225,1.11218,1.11222,140800000.0
2006-07-07 06:09:00,1.1122,1.1122,1.11215,1.11215,45400000.0
2006-07-07 06:10:00,1.1123,1.11233,1.11216,1.11233,41600000.0
2006-07-07 06:11:00,1.11225,1.11235,1.11225,1.11228,48000000.0
2006-07-07 06:12:00,1.11225,1.1123,1.1122,1.1122,51799999.0
2006-07-07 06:13:00,1.11225,1.1123,1.11225,1.1123,21699999.0
2006-07-07 06:14:00,1.1123,1.1123,1.11225,1.1123,143099999.0
2006-07-07 06:15:00,1.1123,1.11235,1.11223,1.11235,49300000.0
2006-07-07 06:16:00,1.1123,1.11235,1.11225,1.11233,43500000.0
2006-07-07 06:17:00,1.11231,1.11231,1.11204,1.11205,110600001.0
2006-07-07 06:18:00,1.11202,1.11207,1.11195,1.112,114699998.0
2006-07-07 06:19:00,1.11205,1.11205,1.11197,1.112,39899999.0
2006-07-07 06:20:00,1.11197,1.112,1.11197,1.112,126100002.0
2006-07-07 06:21:00,1.11195,1.112,1.1119,1.112,152799999.0
2006-07-07 06:22:00,1.11203,1.11203,1.11198,1.11203,68600000.0
2006-07-07 06:23:00,1.11195,1.112,1.11195,1.112,87199999.0
2006-07-07 06:24:00,1.112,1.11203,1.11195,1.112,45500000.0
2006-07-07 06:25:00,1.11195,1.11195,1.1118,1.1118,44300000.0
2006-07-07 06:26:00,1.11198,1.11208,1.11195,1.11195,24700000.0
2006-07-07 06:27:00,1.11202,1.11206,1.112,1.11206,43400000.0
2006-07-07 06:28:00,1.11205,1.11215,1.112,1.112,35200001.0
2006-07-07 06:29:00,1.11205,1.11215,1.11205,1.1121,102400002.0
2006-07-07 06:30:00,1.11212,1.11212,1.11212,1.11212,25500000.0
2006-07-07 06:31:00,1.1121,1.11215,1.11205,1.11205,105400000.0
2006-07-07 06:32:00,1.1121,1.1121,1.1121,1.1121,26400001.0
2006-07-07 06:33:00,1.11207,1.11207,1.11191,1.11191,50500000.0
2006-07-07 06:34:00,1.11198,1.112,1.11198,1.112,76900001.0
2006-07-07 06:35:00,1.11195,1.11205,1.11195,1.11195,144400000.0
2006-07-07 06:36:00,1.11193,1.11193,1.11193,1.11193,7200000.0
2006-07-07 06:37:00,1.11202,1.11208,1.11199,1.11202,140600000.0
2006-07-07 06:38:00,1.11208,1.11208,1.112,1.112,102699999.0
2006-07-07 06:39:00,1.11198,1.112,1.11195,1.112,52800001.0
2006-07-07 06:40:00,1.11205,1.11205,1.11195,1.11203,95800000.0
2006-07-07 06:41:00,1.112,1.11203,1.11193,1.112,125500001.0
2006-07-07 06:42:00,1.112,1.11205,1.11193,1.112,86200002.0
2006-07-07 06:43:00,1.11195,1.112,1.11195,1.112,49500001.0
2006-07-07 06:44:00,1.11193,1.11203,1.11193,1.11195,82400002.0
2006-07-07 06:45:00,1.112,1.11205,1.11195,1.11195,65699999.0
2006-07-07 06:46:00,1.11205,1.11205,1.11195,1.11195,28800000.0
2006-07-07 06:47:00,1.11195,1.11205,1.11195,1.112,104299999.0
2006-07-07 06:48:00,1.112,1.11203,1.11195,1.11203,78200000.0
2006-07-07 06:49:00,1.11195,1.11195,1.11195,1.11195,3200000.0
2006-07-07 06:50:00,1.112,1.11202,1.11195,1.112,42400000.0
2006-07-07 06:51:00,1.11198,1.112,1.1117,1.112,52200000.0
2006-07-07 06:52:00,1.11203,1.1121,1.11197,1.11204,127700000.0
2006-07-07 06:53:00,1.11208,1.11208,1.11208,1.11208,27799999.0
2006-07-07 06:54:00,1.1121,1.1121,1.1121,1.1121,60200001.0
2006-07-07 06:55:00,1.11215,1.11215,1.1121,1.1121,86000001.0
2006-07-07 06:56:00,1.11207,1.11209,1.11202,1.11202,63900000.0
2006-07-07 06:57:00,1.112,1.112,1.11195,1.11195,22300000.0
2006-07-07 06:58:00,1.11195,1.11195,1.11174,1.11187,72499999.0
2006-07-07 06:59:00,1.1118,1.11198,1.1118,1.11198,119900001.0
2006-07-07 07:00:00,1.11193,1.11197,1.11192,1.11193,127700001.0
2006-07-07 07:01:00,1.11205,1.11205,1.11195,1.11195,110099998.0
2006-07-07 07:02:00,1.11204,1.11204,1.11199,1.11199,44499998.0
2006-07-07 07:03:00,1.112,1.11209,1.11191,1.11202,112000003.0
2006-07-07 07:04:00,1.11195,1.112,1.1119,1.112,160100000.0
2006-07-07 07:05:00,1.11193,1.112,1.11193,1.112,5700000.0
2006-07-07 07:06:00,1.11205,1.11205,1.11195,1.112,66900000.0
2006-07-07 07:07:00,1.112,1.11203,1.11195,1.11195,36600001.0
2006-07-07 07:08:00,1.11195,1.11195,1.11195,1.11195,29800001.0
2006-07-07 07:09:00,1.11195,1.11205,1.11195,1.11195,147000004.0
2006-07-07 07:10:00,1.112,1.11203,1.112,1.11203,2600000.0
2006-07-07 07:11:00,1.11199,1.11206,1.11199,1.11206,9800000.0
2006-07-07 07:12:00,1.11205,1.11215,1.11205,1.11208,88700001.0
2006-07-07 07:13:00,1.1121,1.11215,1.11202,1.1121,62300001.0
2006-07-07 07:14:00,1.11205,1.1121,1.11205,1.11207,47000000.0
2006-07-07 07:15:00,1.11207,1.11213,1.11207,1.1121,52999999.0
2006-07-07 07:16:00,1.1121,1.11215,1.112,1.11205,25800000.0
2006-07-07 07:17:00,1.11207,1.1121,1.11207,1.1121,43000000.0
2006-07-07 07:18:00,1.11205,1.1121,1.11205,1.1121,72000000.0
2006-07-07 07:19:00,1.11205,1.1121,1.11205,1.1121,24700000.0
2006-07-07 07:20:00,1.11205,1.1121,1.11205,1.1121,13600000.0
2006-07-07 07:21:00,1.11207,1.11215,1.11205,1.1121,155899999.0
2006-07-07 07:22:00,1.11205,1.1121,1.11205,1.1121,131300001.0
2006-07-07 07:23:00,1.1121,1.1121,1.1121,1.1121,3200000.0
2006-07-07 07:24:00,1.11213,1.11213,1.11205,1.11205,27200001.0
2006-07-07 07:25:00,1.1121,1.11215,1.11205,1.11205,143900003.0
2006-07-07 07:26:00,1.11208,1.11208,1.11198,1.11198,44800001.0
2006-07-07 07:27:00,1.112,1.112,1.11198,1.11198,22799999.0
2006-07-07 07:28:00,1.11194,1.11199,1.11188,1.11193,195200003.0
2006-07-07 07:29:00,1.11186,1.11196,1.11186,1.11196,12000000.0
2006-07-07 07:30:00,1.11195,1.11195,1.11195,1.11195,34300000.0
2006-07-07 07:31:00,1.112,1.11205,1.11193,1.112,161599999.0
2006-07-07 07:32:00,1.11205,1.11205,1.112,1.112,28599999.0
2006-07-07 07:33:00,1.11198,1.11198,1.1119,1.11191,143500005.0
2006-07-07 07:34:00,1.11192,1.11207,1.1119,1.11207,108900001.0
2006-07-07 07:35:00,1.11205,1.11215,1.11205,1.1121,16000000.0
2006-07-07 07:36:00,1.1121,1.11215,1.11203,1.11208,70900000.0
2006-07-07 07:37:00,1.1121,1.1121,1.1121,1.1121,800000.0
2006-07-07 07:38:00,1.11215,1.11215,1.11205,1.1121,60500001.0
2006-07-07 07:39:00,1.11205,1.1121,1.11205,1.11207,155199999.0
2006-07-07 07:40:00,1.11205,1.1121,1.11205,1.11208,28099999.0
2006-07-07 07:41:00,1.11198,1.11198,1.11192,1.11192,30800000.0
2006-07-07 07:42:00,1.11192,1.11205,1.11192,1.11205,36600000.0
2006-07-07 07:43:00,1.11205,1.11205,1.11195,1.11195,24700000.0
2006-07-07 07:44:00,1.11198,1.11198,1.11179,1.1118,124900000.0
2006-07-07 07:45:00,1.11169,1.11194,1.11169,1.11185,86200000.0
2006-07-07 07:46:00,1.11178,1.1118,1.11178,1.1118,4000000.0
2006-07-07 07:47:00,1.11176,1.11189,1.11176,1.11181,23300000.0
2006-07-07 07:48:00,1.1118,1.11185,1.1118,1.1118,136300000.0
2006-07-07 07:49:00,1.1118,1.11185,1.11175,1.1118,152600002.0
2006-07-07 07:50:00,1.11185,1.11185,1.11185,1.11185,300000.0
2006-07-07 07:51:00,1.1118,1.11183,1.11175,1.11175,127800000.0
2006-07-07 07:52:00,1.1118,1.1118,1.11175,1.11175,4000000.0
2006-07-07 07:53:00,1.11182,1.1119,1.11165,1.11172,59700000.0
2006-07-07 07:54:00,1.11166,1.11166,1.11142,1.11144,46000000.0
2006-07-07 07:55:00,1.1115,1.11162,1.11145,1.11162,84800000.0
2006-07-07 07:56:00,1.11157,1.1116,1.11157,1.1116,40200002.0
2006-07-07 07:57:00,1.11145,1.11156,1.11145,1.1115,64899999.0
2006-07-07 07:58:00,1.1115,1.11159,1.11147,1.11147,105500000.0
2006-07-07 07:59:00,1.11136,1.11147,1.11136,1.11147,79800001.0
2006-07-07 08:00:00,1.11145,1.11155,1.11145,1.11155,118200001.0
2006-07-07 08:01:00,1.11145,1.11155,1.11145,1.11155,1100000.0
2006-07-07 08:02:00,1.11145,1.11155,1.11145,1.1115,63800001.0
2006-07-07 08:03:00,1.11151,1.11161,1.11151,1.11157,125300000.0
2006-07-07 08:04:00,1.11147,1.11154,1.11141,1.11148,54900001.0
2006-07-07 08:05:00,1.11143,1.11157,1.11143,1.11151,84300000.0
2006-07-07 08:06:00,1.1115,1.1115,1.11135,1.11146,52799999.0
2006-07-07 08:07:00,1.11149,1.11149,1.11142,1.11148,96199999.0
2006-07-07 08:08:00,1.11148,1.11148,1.11138,1.11146,61399999.0
2006-07-07 08:09:00,1.11158,1.11158,1.11149,1.11151,78200000.0
2006-07-07 08:10:00,1.1116,1.11165,1.1115,1.11165,137700001.0
2006-07-07 08:11:00,1.11162,1.11165,1.11153,1.11165,43999999.0
2006-07-07 08:12:00,1.11165,1.11165,1.1116,1.1116,27099999.0
2006-07-07 08:13:00,1.11168,1.11181,1.11167,1.11167,84300001.0
2006-07-07 08:14:00,1.11165,1.11175,1.11165,1.1117,32700000.0
2006-07-07 08:15:00,1.11177,1.11198,1.11177,1.11194,77500002.0
2006-07-07 08:16:00,1.11193,1.11203,1.11173,1.11173,110300003.0
2006-07-07 08:17:00,1.11177,1.11195,1.11177,1.11187,120200001.0
2006-07-07 08:18:00,1.11196,1.11196,1.11192,1.11192,15900000.0
2006-07-07 08:19:00,1.11203,1.11203,1.11196,1.11197,24700000.0
2006-07-07 08:20:00,1.1119,1.1119,1.1119,1.1119,69599999.0
2006-07-07 08:21:00,1.11192,1.11192,1.11177,1.11187,64500001.0
2006-07-07 08:22:00,1.1119,1.11193,1.11188,1.1119,15500000.0
2006-07-07 08:23:00,1.1119,1.11195,1.11185,1.1119,109600001.0
2006-07-07 08:24:00,1.11187,1.1119,1.11185,1.1119,113900003.0
2006-07-07 08:25:00,1.1119,1.1119,1.11183,1.1119,84599999.0
2006-07-07 08:26:00,1.11195,1.11195,1.11195,1.11195,8000000.0
2006-07-07 08:27:00,1.1118,1.11195,1.1118,1.11192,50999999.0
2006-07-07 08:28:00,1.1119,1.1119,1.1119,1.1119,19900000.0
2006-07-07 08:29:00,1.1119,1.1119,1.1118,1.1118,59799999.0
2006-07-07 08:30:00,1.11188,1.1119,1.11178,1.1119,82299999.0
2006-07-07 08:31:00,1.11191,1.11191,1.11178,1.11181,104199998.0
2006-07-07 08:32:00,1.11182,1.11182,1.11166,1.11171,75000000.0
2006-07-07 08:33:00,1.11163,1.11175,1.11162,1.11175,47599999.0
2006-07-07 08:34:00,1.11167,1.11173,1.11161,1.11173,39900000.0
2006-07-07 08:35:00,1.1117,1.1117,1.11146,1.11154,69300001.0
2006-07-07 08:36:00,1.11153,1.11153,1.11145,1.11145,48100000.0
2006-07-07 08:37:00,1.11147,1.11147,1.11143,1.11143,23100000.0
2006-07-07 08:38:00,1.11135,1.11135,1.11121,1.11127,140199995.0
2006-07-07 08:39:00,1.11125,1.11135,1.11125,1.1113,59199999.0
2006-07-07 08:40:00,1.11125,1.11128,1.11117,1.11128,134999999.0
2006-07-07 08:41:00,1.1113,1.11135,1.1112,1.1112,78899999.0
2006-07-07 08:42:00,1.11125,1.1113,1.11125,1.1113,65800001.0
2006-07-07 08:43:00,1.11132,1.11132,1.11117,1.1112,135900001.0
2006-07-07 08:44:00,1.1113,1.1113,1.1113,1.1113,800000.0
2006-07-07 08:45:00,1.11126,1.1113,1.11125,1.1113,81099998.0
2006-07-07 08:46:00,1.11131,1.11137,1.11127,1.11133,165099997.0
2006-07-07 08:47:00,1.1113,1.1113,1.11123,1.11123,13600000.0
2006-07-07 08:48:00,1.1113,1.1113,1.11125,1.11125,48500000.0
2006-07-07 08:49:00,1.11126,1.11129,1.11126,1.11129,70899997.0
2006-07-07 08:50:00,1.11117,1.11125,1.1111,1.11121,172499998.0
2006-07-07 08:51:00,1.11115,1.11126,1.11115,1.1112,26700000.0
2006-07-07 08:52:00,1.11125,1.11127,1.11125,1.11127,146300001.0
2006-07-07 08:53:00,1.11125,1.1113,1.1112,1.11123,82999999.0
2006-07-07 08:54:00,1.11121,1.11128,1.11121,1.11128,123900001.0
2006-07-07 08:55:00,1.1112,1.11126,1.11112,1.11122,99800001.0
2006-07-07 08:56:00,1.11115,1.11118,1.11105,1.11113,125999999.0
2006-07-07 08:57:00,1.1111,1.11115,1.11103,1.11103,72400000.0
2006-07-07 08:58:00,1.11107,1.11111,1.11097,1.11102,109699998.0
2006-07-07 08:59:00,1.111,1.11105,1.111,1.111,127900001.0
2006-07-07 09:00:00,1.11097,1.11105,1.11095,1.11095,120200003.0
2006-07-07 09:01:00,1.11095,1.11095,1.11095,1.11095,25900000.0
2006-07-07 09:02:00,1.111,1.11105,1.11092,1.11092,83299999.0
2006-07-07 09:03:00,1.11101,1.11108,1.11099,1.11108,126699999.0
2006-07-07 09:04:00,1.11112,1.11123,1.11112,1.11121,77100000.0
2006-07-07 09:05:00,1.11118,1.11123,1.11118,1.11118,41500000.0
2006-07-07 09:06:00,1.11108,1.11121,1.11108,1.11117,83700001.0
2006-07-07 09:07:00,1.1112,1.1112,1.1112,1.1112,6400000.0
2006-07-07 09:08:00,1.1112,1.11125,1.11117,1.11125,135399998.0
2006-07-07 09:09:00,1.11117,1.11129,1.11117,1.11125,79600000.0
2006-07-07 09:10:00,1.11118,1.11127,1.11115,1.11115,80100000.0
2006-07-07 09:11:00,1.11108,1.11117,1.11104,1.11104,153800002.0
2006-07-07 09:12:00,1.1108,1.11096,1.11047,1.11047,172500001.0
2006-07-07 09:13:00,1.11058,1.1108,1.11051,1.1108,116499998.0
2006-07-07 09:14:00,1.11092,1.11102,1.11084,1.11084,102200000.0
2006-07-07 09:15:00,1.11087,1.11087,1.11076,1.11078,79400000.0
2006-07-07 09:16:00,1.11087,1.11087,1.11085,1.11085,14400000.0
2006-07-07 09:17:00,1.11087,1.11095,1.11085,1.11085,115000001.0
2006-07-07 09:18:00,1.11082,1.11097,1.11076,1.11088,107799998.0
2006-07-07 09:19:00,1.11081,1.11083,1.11071,1.11071,112200000.0
2006-07-07 09:20:00,1.11078,1.11084,1.11071,1.11078,103499999.0
2006-07-07 09:21:00,1.11063,1.11063,1.11028,1.11028,100400001.0
2006-07-07 09:22:00,1.11031,1.1105,1.11031,1.11043,120300002.0
2006-07-07 09:23:00,1.11052,1.11057,1.11038,1.11057,68199999.0
2006-07-07 09:24:00,1.11062,1.11062,1.11044,1.11044,53000001.0
2006-07-07 09:25:00,1.11052,1.11062,1.11051,1.11052,129300002.0
2006-07-07 09:26:00,1.11054,1.11056,1.11054,1.11056,3200000.0
2006-07-07 09:27:00,1.11058,1.11061,1.1105,1.11058,20300000.0
2006-07-07 09:28:00,1.11065,1.11065,1.11057,1.1106,35900001.0
2006-07-07 09:29:00,1.11061,1.11067,1.11061,1.11067,125900001.0
2006-07-07 09:30:00,1.11064,1.11064,1.11064,1.11064,46300000.0
2006-07-07 09:31:00,1.11069,1.11069,1.11059,1.11062,83000002.0
2006-07-07 09:32:00,1.11055,1.11066,1.11055,1.11066,38300000.0
2006-07-07 09:33:00,1.11081,1.11089,1.11081,1.11089,50199999.0
2006-07-07 09:34:00,1.11098,1.11108,1.11098,1.11098,103000000.0
2006-07-07 09:35:00,1.1111,1.11115,1.1111,1.11115,43100000.0
2006-07-07 09:36:00,1.1111,1.1111,1.11107,1.11107,31000001.0
2006-07-07 09:37:00,1.1111,1.11115,1.11105,1.11105,41600000.0
2006-07-07 09:38:00,1.11106,1.11106,1.1109,1.11093,61100001.0
2006-07-07 09:39:00,1.11092,1.111,1.1109,1.11093,50000000.0
2006-07-07 09:40:00,1.1109,1.11095,1.1109,1.11095,31200000.0
2006-07-07 09:41:00,1.11076,1.11076,1.11072,1.11073,115100003.0
2006-07-07 09:42:00,1.11106,1.11184,1.11106,1.11184,31100000.0
2006-07-07 09:43:00,1.11199,1.11204,1.11193,1.11193,24600000.0
2006-07-07 09:44:00,1.11185,1.11195,1.11185,1.1119,59400001.0
2006-07-07 09:45:00,1.11192,1.11192,1.11179,1.11187,22400000.0
2006-07-07 09:46:00,1.11188,1.11188,1.11184,1.11188,82500002.0
2006-07-07 09:47:00,1.11173,1.11183,1.11173,1.1118,84500000.0
2006-07-07 09:48:00,1.1118,1.1118,1.11178,1.11178,33500000.0
2006-07-07 09:49:00,1.11182,1.11182,1.1118,1.1118,50499999.0
2006-07-07 09:50:00,1.11174,1.1118,1.11174,1.11178,67400001.0
2006-07-07 09:51:00,1.11184,1.11184,1.11171,1.11171,56899999.0
2006-07-07 09:52:00,1.11162,1.11172,1.11162,1.11167,64500000.0
2006-07-07 09:53:00,1.1117,1.1117,1.1116,1.1117,46199999.0
2006-07-07 09:54:00,1.11168,1.11168,1.11155,1.11157,144900001.0
2006-07-07 09:55:00,1.11153,1.11153,1.11134,1.11145,112500001.0
2006-07-07 09:56:00,1.11138,1.11138,1.11131,1.11131,57800000.0
2006-07-07 09:57:00,1.11126,1.11126,1.11107,1.11107,129700001.0
2006-07-07 09:58:00,1.1111,1.1111,1.1111,1.1111,13600000.0
2006-07-07 09:59:00,1.1111,1.11116,1.1111,1.11115,134900002.0
2006-07-07 10:00:00,1.11111,1.11119,1.11111,1.11119,115999999.0
2006-07-07 10:01:00,1.11111,1.11111,1.11102,1.11109,82000002.0
2006-07-07 10:02:00,1.1111,1.11115,1.11103,1.11108,93200000.0
2006-07-07 10:03:00,1.11122,1.11147,1.11122,1.11141,60800001.0
2006-07-07 10:04:00,1.11153,1.11153,1.11134,1.11141,64400002.0
2006-07-07 10:05:00,1.11148,1.1117,1.11143,1.11158,85500000.0
2006-07-07 10:06:00,1.11175,1.11206,1.11175,1.11206,45799998.0
2006-07-07 10:07:00,1.11207,1.11217,1.11207,1.1121,94500001.0
2006-07-07 10:08:00,1.11215,1.11222,1.11205,1.11218,189399999.0
2006-07-07 10:09:00,1.11216,1.11216,1.11212,1.11212,80700000.0
2006-07-07 10:10:00,1.11205,1.11218,1.11205,1.11217,14300000.0
2006-07-07 10:11:00,1.11218,1.11218,1.11205,1.11205,41700000.0
2006-07-07 10:12:00,1.11193,1.11211,1.11193,1.11211,89099998.0
2006-07-07 10:13:00,1.11217,1.11232,1.11217,1.1123,74000001.0
2006-07-07 10:14:00,1.11223,1.11227,1.11218,1.11222,41500001.0
2006-07-07 10:15:00,1.11223,1.11223,1.11196,1.11204,133599999.0
2006-07-07 10:16:00,1.11215,1.11216,1.11199,1.11199,181700000.0
2006-07-07 10:17:00,1.11205,1.1121,1.11205,1.11205,119699999.0
2006-07-07 10:18:00,1.11207,1.11224,1.11207,1.11212,95800000.0
2006-07-07 10:19:00,1.11213,1.11232,1.11211,1.11215,110499999.0
2006-07-07 10:20:00,1.11204,1.11204,1.11173,1.11194,176000001.0
2006-07-07 10:21:00,1.11186,1.11218,1.11182,1.11218,94899999.0
2006-07-07 10:22:00,1.11215,1.11225,1.11215,1.1122,155699999.0
2006-07-07 10:23:00,1.1122,1.1122,1.11215,1.11215,52300001.0
2006-07-07 10:24:00,1.11223,1.11223,1.11198,1.11208,159300001.0
2006-07-07 10:25:00,1.11215,1.11225,1.11215,1.11216,79399999.0
2006-07-07 10:26:00,1.1121,1.1121,1.11205,1.11205,33600000.0
2006-07-07 10:27:00,1.1121,1.1121,1.11203,1.11203,31800000.0
2006-07-07 10:28:00,1.11195,1.11203,1.1119,1.11195,149890000.0
2006-07-07 10:29:00,1.11195,1.11205,1.11193,1.11198,111200001.0
2006-07-07 10:30:00,1.11195,1.11195,1.11193,1.11193,43200000.0
2006-07-07 10:31:00,1.112,1.11202,1.11197,1.11197,29500000.0
2006-07-07 10:32:00,1.11195,1.11195,1.11187,1.11195,42800001.0
2006-07-07 10:33:00,1.11196,1.11199,1.11196,1.11199,103500001.0
2006-07-07 10:34:00,1.11196,1.11203,1.11194,1.11197,80500001.0
2006-07-07 10:35:00,1.11185,1.11191,1.11183,1.11187,181000004.0
2006-07-07 10:36:00,1.11187,1.11187,1.11162,1.11174,194699999.0
2006-07-07 10:37:00,1.11168,1.11168,1.11158,1.1116,41600001.0
2006-07-07 10:38:00,1.11153,1.11153,1.11137,1.11137,167500001.0
2006-07-07 10:39:00,1.11142,1.11148,1.11138,1.11143,153700001.0
2006-07-07 10:40:00,1.11138,1.11145,1.11138,1.11145,64300001.0
2006-07-07 10:41:00,1.11143,1.1115,1.1114,1.11145,119600000.0
2006-07-07 10:42:00,1.11145,1.1115,1.11142,1.1115,60299999.0
2006-07-07 10:43:00,1.1115,1.11156,1.11144,1.11156,84100002.0
2006-07-07 10:44:00,1.1115,1.11155,1.11145,1.11152,54900000.0
2006-07-07 10:45:00,1.11155,1.11155,1.11148,1.1115,144600003.0
2006-07-07 10:46:00,1.11147,1.11157,1.11145,1.1115,89300000.0
2006-07-07 10:47:00,1.11145,1.1115,1.11145,1.1115,8800000.0
2006-07-07 10:48:00,1.1115,1.11157,1.11145,1.1115,106900001.0
2006-07-07 10:49:00,1.11154,1.11172,1.11149,1.11172,67399998.0
2006-07-07 10:50:00,1.11172,1.11175,1.1116,1.11175,101600002.0
2006-07-07 10:51:00,1.11172,1.11172,1.1116,1.11167,129700001.0
2006-07-07 10:52:00,1.11158,1.1116,1.11152,1.11152,44100000.0
2006-07-07 10:53:00,1.1116,1.1116,1.11155,1.11155,113600001.0
2006-07-07 10:54:00,1.11161,1.11168,1.11155,1.11168,81400002.0
2006-07-07 10:55:00,1.11167,1.1117,1.1116,1.1116,147899999.0
2006-07-07 10:56:00,1.1116,1.1117,1.1116,1.11165,75500000.0
2006-07-07 10:57:00,1.1116,1.11173,1.11158,1.11158,89000000.0
2006-07-07 10:58:00,1.11165,1.1117,1.11157,1.11165,79000000.0
2006-07-07 10:59:00,1.1117,1.1117,1.11163,1.11165,32700000.0
2006-07-07 11:00:00,1.11158,1.11167,1.11158,1.11163,47099999.0
2006-07-07 11:01:00,1.11165,1.11167,1.1116,1.11165,45600000.0
2006-07-07 11:02:00,1.11165,1.11165,1.1116,1.11165,93700001.0
2006-07-07 11:03:00,1.11165,1.11172,1.11158,1.11172,42700000.0
2006-07-07 11:04:00,1.11161,1.11161,1.11133,1.11139,119000002.0
2006-07-07 11:05:00,1.1114,1.11148,1.1114,1.11148,48399998.0
2006-07-07 11:06:00,1.1115,1.11157,1.11146,1.11157,51700000.0
2006-07-07 11:07:00,1.11158,1.11158,1.11144,1.11157,132599999.0
2006-07-07 11:08:00,1.11158,1.11158,1.11146,1.11152,107800000.0
2006-07-07 11:09:00,1.11149,1.11155,1.11148,1.1115,66099999.0
2006-07-07 11:10:00,1.1115,1.11152,1.11145,1.1115,91700002.0
2006-07-07 11:11:00,1.11145,1.11154,1.11137,1.11154,127400004.0
2006-07-07 11:12:00,1.11152,1.11158,1.11149,1.11154,262900000.0
2006-07-07 11:13:00,1.11155,1.11155,1.1115,1.11155,69900000.0
2006-07-07 11:14:00,1.1115,1.11161,1.11139,1.11139,190399997.0
2006-07-07 11:15:00,1.11134,1.1114,1.11115,1.11121,118099998.0
2006-07-07 11:16:00,1.1112,1.11127,1.11113,1.11113,119900001.0
2006-07-07 11:17:00,1.11103,1.11119,1.111,1.11119,67500000.0
2006-07-07 11:18:00,1.11121,1.11128,1.11121,1.11123,32300001.0
2006-07-07 11:19:00,1.1113,1.11147,1.1113,1.11136,66600001.0
2006-07-07 11:20:00,1.1114,1.1114,1.11131,1.11132,150200003.0
2006-07-07 11:21:00,1.11137,1.11138,1.1113,1.1113,49100000.0
2006-07-07 11:22:00,1.11135,1.11135,1.11135,1.11135,53500000.0
2006-07-07 11:23:00,1.11134,1.1115,1.11134,1.1115,135200003.0
2006-07-07 11:24:00,1.11139,1.11139,1.11123,1.11131,112900002.0
2006-07-07 11:25:00,1.1113,1.1113,1.1112,1.11125,90500002.0
2006-07-07 11:26:00,1.11119,1.11119,1.11105,1.1111,77200000.0
2006-07-07 11:27:00,1.11105,1.11113,1.11092,1.11092,118300000.0
2006-07-07 11:28:00,1.11088,1.1109,1.11082,1.11088,79300001.0
2006-07-07 11:29:00,1.11082,1.1109,1.11082,1.11083,131400000.0
2006-07-07 11:30:00,1.111,1.11124,1.111,1.11114,65900000.0
2006-07-07 11:31:00,1.11114,1.11128,1.11114,1.11126,61699999.0
2006-07-07 11:32:00,1.1112,1.11125,1.11112,1.1112,104600002.0
2006-07-07 11:33:00,1.11115,1.11125,1.11115,1.11125,108899999.0
2006-07-07 11:34:00,1.1112,1.11128,1.11115,1.1112,137499998.0
2006-07-07 11:35:00,1.1112,1.11123,1.11112,1.11115,54900000.0
2006-07-07 11:36:00,1.11115,1.11132,1.11115,1.11117,108700001.0
2006-07-07 11:37:00,1.11118,1.11125,1.11117,1.11117,66899999.0
2006-07-07 11:38:00,1.11115,1.1112,1.11111,1.1112,58600000.0
2006-07-07 11:39:00,1.11111,1.11111,1.11099,1.1111,132400001.0
2006-07-07 11:40:00,1.11109,1.11112,1.11092,1.11097,226000004.0
2006-07-07 11:41:00,1.11099,1.11099,1.11084,1.11096,120200001.0
2006-07-07 11:42:00,1.11101,1.11106,1.11097,1.11103,165900000.0
2006-07-07 11:43:00,1.11106,1.11106,1.11089,1.1109,123699999.0
2006-07-07 11:44:00,1.11093,1.11102,1.11073,1.11093,112800000.0
2006-07-07 11:45:00,1.111,1.11106,1.111,1.11105,67700000.0
2006-07-07 11:46:00,1.11112,1.11112,1.11091,1.11098,69700000.0
2006-07-07 11:47:00,1.11084,1.11099,1.11084,1.11099,77799999.0
2006-07-07 11:48:00,1.11095,1.111,1.11095,1.11095,68000000.0
2006-07-07 11:49:00,1.11101,1.11101,1.11087,1.11087,107500002.0
2006-07-07 11:50:00,1.11092,1.11107,1.11088,1.11107,87700001.0
2006-07-07 11:51:00,1.11108,1.11126,1.11106,1.11113,58100000.0
2006-07-07 11:52:00,1.11117,1.1112,1.11108,1.11116,183600001.0
2006-07-07 11:53:00,1.11113,1.11123,1.11107,1.11107,111799999.0
2006-07-07 11:54:00,1.11119,1.11126,1.11117,1.11126,76700000.0
2006-07-07 11:55:00,1.1113,1.1113,1.111,1.11103,179700003.0
2006-07-07 11:56:00,1.11103,1.11118,1.11103,1.11118,118699998.0
2006-07-07 11:57:00,1.11115,1.11115,1.11106,1.11106,185300000.0
2006-07-07 11:58:00,1.11103,1.11126,1.11103,1.11116,62200001.0
2006-07-07 11:59:00,1.11122,1.11129,1.11104,1.11104,45200000.0
2006-07-07 12:00:00,1.11107,1.11107,1.11086,1.11086,95400002.0
2006-07-07 12:01:00,1.11083,1.11083,1.11078,1.11078,97500004.0
2006-07-07 12:02:00,1.11072,1.11074,1.11067,1.11067,77900000.0
2006-07-07 12:03:00,1.11064,1.11064,1.11054,1.11054,46000000.0
2006-07-07 12:04:00,1.11058,1.11058,1.11051,1.11058,107800002.0
2006-07-07 12:05:00,1.11063,1.1107,1.11058,1.11058,75199998.0
2006-07-07 12:06:00,1.1107,1.11076,1.11065,1.11065,127200001.0
2006-07-07 12:07:00,1.1107,1.1107,1.11065,1.11065,106099999.0
2006-07-07 12:08:00,1.11068,1.11077,1.11063,1.11077,31200000.0
2006-07-07 12:09:00,1.1107,1.1107,1.11065,1.1107,37900000.0
2006-07-07 12:10:00,1.11068,1.11072,1.11068,1.11072,82199998.0
2006-07-07 12:11:00,1.11058,1.11062,1.11054,1.11057,179200003.0
2006-07-07 12:12:00,1.1105,1.11062,1.11045,1.11055,207800000.0
2006-07-07 12:13:00,1.1105,1.11063,1.1105,1.11055,109400000.0
2006-07-07 12:14:00,1.11055,1.11057,1.1105,1.1105,104499998.0
2006-07-07 12:15:00,1.11047,1.11053,1.1104,1.11045,71200000.0
2006-07-07 12:16:00,1.11043,1.11043,1.11023,1.11028,67600001.0
2006-07-07 12:17:00,1.11033,1.11033,1.11013,1.11017,66500000.0
2006-07-07 12:18:00,1.11022,1.1103,1.11017,1.11017,93799999.0
2006-07-07 12:19:00,1.11027,1.1103,1.11026,1.11026,62199999.0
2006-07-07 12:20:00,1.11031,1.11035,1.11027,1.1103,127100004.0
2006-07-07 12:21:00,1.1103,1.1104,1.1103,1.1103,155899999.0
2006-07-07 12:22:00,1.11042,1.11049,1.11042,1.11049,93600003.0
2006-07-07 12:23:00,1.11047,1.11047,1.11031,1.11045,98500001.0
2006-07-07 12:24:00,1.1105,1.1105,1.11045,1.11045,9600000.0
2006-07-07 12:25:00,1.11047,1.11055,1.11045,1.1105,89300003.0
2006-07-07 12:26:00,1.11059,1.11065,1.11057,1.11057,139600001.0
2006-07-07 12:27:00,1.11057,1.11065,1.1105,1.11065,37500000.0
2006-07-07 12:28:00,1.11057,1.1106,1.11052,1.1106,97199999.0
2006-07-07 12:29:00,1.11057,1.11065,1.11057,1.11058,161100003.0
2006-07-07 12:30:00,1.11064,1.11078,1.11064,1.11076,86000002.0
2006-07-07 12:31:00,1.11075,1.11104,1.11075,1.11104,60699999.0
2006-07-07 12:32:00,1.11095,1.111,1.1109,1.11092,79100000.0
2006-07-07 12:33:00,1.11097,1.11102,1.11096,1.11096,37200000.0
2006-07-07 12:34:00,1.11095,1.11105,1.11095,1.11095,163800000.0
2006-07-07 12:35:00,1.11107,1.11107,1.11097,1.11097,122800002.0
2006-07-07 12:36:00,1.11113,1.11141,1.11113,1.11128,121700000.0
2006-07-07 12:37:00,1.11128,1.11129,1.11117,1.11127,108000000.0
2006-07-07 12:38:00,1.11136,1.11136,1.11136,1.11136,87500000.0
2006-07-07 12:39:00,1.11145,1.11145,1.11135,1.1114,79000001.0
2006-07-07 12:40:00,1.11143,1.11143,1.11127,1.11134,129700001.0
2006-07-07 12:41:00,1.1113,1.11136,1.11125,1.11136,88300001.0
2006-07-07 12:42:00,1.11142,1.11158,1.11142,1.1115,96199999.0
2006-07-07 12:43:00,1.11141,1.11144,1.11141,1.11144,24700000.0
2006-07-07 12:44:00,1.11137,1.11157,1.11137,1.11151,146499999.0
2006-07-07 12:45:00,1.11155,1.11167,1.11153,1.11156,138800001.0
2006-07-07 12:46:00,1.1116,1.11164,1.11154,1.11154,91100002.0
2006-07-07 12:47:00,1.11159,1.11165,1.11155,1.11165,96500001.0
2006-07-07 12:48:00,1.11177,1.11177,1.11164,1.11175,48900000.0
2006-07-07 12:49:00,1.11175,1.11203,1.11168,1.11203,205300005.0
2006-07-07 12:50:00,1.11205,1.11218,1.11205,1.11215,100499997.0
2006-07-07 12:51:00,1.11205,1.11205,1.11189,1.11193,93800000.0
2006-07-07 12:52:00,1.11188,1.1119,1.11185,1.1119,34400000.0
2006-07-07 12:53:00,1.11176,1.11176,1.11138,1.11143,80700001.0
2006-07-07 12:54:00,1.11133,1.11137,1.11124,1.1113,119800002.0
2006-07-07 12:55:00,1.11133,1.11146,1.11123,1.11124,80399999.0
2006-07-07 12:56:00,1.11133,1.11155,1.11133,1.11155,84400001.0
2006-07-07 12:57:00,1.11144,1.11153,1.11123,1.11126,51800000.0
2006-07-07 12:58:00,1.11114,1.11114,1.11079,1.1108,116700002.0
2006-07-07 12:59:00,1.11096,1.11127,1.11082,1.11125,120399999.0
2006-07-07 13:00:00,1.11163,1.11355,1.11163,1.11319,151200001.0
2006-07-07 13:01:00,1.11332,1.11332,1.11272,1.11293,101499998.0
2006-07-07 13:02:00,1.11298,1.11348,1.11297,1.11315,129200001.0
2006-07-07 13:03:00,1.11313,1.1133,1.11306,1.1133,169800001.0
2006-07-07 13:04:00,1.11348,1.11397,1.11348,1.11394,82400002.0
2006-07-07 13:05:00,1.11412,1.11437,1.11412,1.11425,104200000.0
2006-07-07 13:06:00,1.11425,1.11439,1.1142,1.11439,79100000.0
2006-07-07 13:07:00,1.11435,1.11435,1.11394,1.11424,110899999.0
2006-07-07 13:08:00,1.11451,1.1148,1.11442,1.1148,91599999.0
2006-07-07 13:09:00,1.11489,1.11492,1.11471,1.11471,75100000.0
2006-07-07 13:10:00,1.11455,1.11455,1.11427,1.11427,77400001.0
2006-07-07 13:11:00,1.11421,1.11437,1.11419,1.11437,81899999.0
2006-07-07 13:12:00,1.1143,1.1143,1.11415,1.1142,42200000.0
2006-07-07 13:13:00,1.11419,1.11419,1.11418,1.11418,3700000.0
2006-07-07 13:14:00,1.11404,1.11404,1.11375,1.11375,39000000.0
2006-07-07 13:15:00,1.11359,1.11373,1.11344,1.1136,87300001.0
2006-07-07 13:16:00,1.1134,1.11341,1.11305,1.11308,114400001.0
2006-07-07 13:17:00,1.11321,1.11348,1.11321,1.11347,108300000.0
2006-07-07 13:18:00,1.11352,1.11358,1.11351,1.11351,114000001.0
2006-07-07 13:19:00,1.11348,1.11348,1.11342,1.11348,50999999.0
2006-07-07 13:20:00,1.11347,1.11352,1.11339,1.11345,35100001.0
2006-07-07 13:21:00,1.11345,1.11345,1.11345,1.11345,23300000.0
2006-07-07 13:22:00,1.11343,1.11361,1.11337,1.11348,58600001.0
2006-07-07 13:23:00,1.11352,1.11364,1.1134,1.1134,81299999.0
2006-07-07 13:24:00,1.11335,1.11339,1.11325,1.11337,51999999.0
2006-07-07 13:25:00,1.11328,1.11329,1.1132,1.11329,28000000.0
2006-07-07 13:26:00,1.11333,1.11358,1.11333,1.11357,64900000.0
2006-07-07 13:27:00,1.11365,1.11365,1.1136,1.11365,118000002.0
2006-07-07 13:28:00,1.11364,1.11376,1.11358,1.11376,58900001.0
2006-07-07 13:29:00,1.11372,1.11378,1.11366,1.11367,128799998.0
2006-07-07 13:30:00,1.11368,1.11374,1.11361,1.11374,95299999.0
2006-07-07 13:31:00,1.1136,1.1136,1.11334,1.11334,43999999.0
2006-07-07 13:32:00,1.11322,1.11322,1.11315,1.11315,42700000.0
2006-07-07 13:33:00,1.11323,1.11332,1.11318,1.11326,148500001.0
2006-07-07 13:34:00,1.11327,1.11334,1.11321,1.11324,48700000.0
2006-07-07 13:35:00,1.11319,1.1133,1.11298,1.11298,185900002.0
2006-07-07 13:36:00,1.11288,1.1129,1.11276,1.11277,106499998.0
2006-07-07 13:37:00,1.11273,1.11282,1.1127,1.1127,68599997.0
2006-07-07 13:38:00,1.11276,1.11307,1.11276,1.11307,68800001.0
2006-07-07 13:39:00,1.1133,1.1134,1.1133,1.1134,36999998.0
2006-07-07 13:40:00,1.11351,1.11353,1.11345,1.11352,80100002.0
2006-07-07 13:41:00,1.11342,1.11351,1.11334,1.11343,102600003.0
2006-07-07 13:42:00,1.11356,1.11358,1.11346,1.11356,157500003.0
2006-07-07 13:43:00,1.11362,1.11362,1.1133,1.11342,105799998.0
2006-07-07 13:44:00,1.11342,1.11342,1.11329,1.11329,108300000.0
2006-07-07 13:45:00,1.11328,1.11333,1.11323,1.11333,129600002.0
2006-07-07 13:46:00,1.11343,1.11343,1.11342,1.11342,46399998.0
2006-07-07 13:47:00,1.11345,1.11357,1.11345,1.11355,34000001.0
2006-07-07 13:48:00,1.1135,1.1135,1.11335,1.11335,10800000.0
2006-07-07 13:49:00,1.11329,1.11329,1.11307,1.11317,148200002.0
2006-07-07 13:50:00,1.11325,1.11328,1.1132,1.11325,66300000.0
2006-07-07 13:51:00,1.11311,1.11311,1.11282,1.11282,44300000.0
2006-07-07 13:52:00,1.1129,1.11317,1.1129,1.11317,40700000.0
2006-07-07 13:53:00,1.11325,1.11342,1.11325,1.11342,32200000.0
2006-07-07 13:54:00,1.11344,1.11352,1.11341,1.11345,139300001.0
2006-07-07 13:55:00,1.11336,1.11336,1.11326,1.11326,65400002.0
2006-07-07 13:56:00,1.1132,1.11327,1.11317,1.11324,44400000.0
2006-07-07 13:57:00,1.11321,1.11331,1.11304,1.11322,36900001.0
2006-07-07 13:58:00,1.1132,1.1132,1.11315,1.11315,40400000.0
2006-07-07 13:59:00,1.11315,1.11325,1.11315,1.1132,44000001.0
2006-07-07 14:00:00,1.11325,1.11335,1.11325,1.11334,66300000.0
2006-07-07 14:01:00,1.11335,1.11335,1.11335,1.11335,3200000.0
2006-07-07 14:02:00,1.11335,1.1134,1.11335,1.1134,92000000.0
2006-07-07 14:03:00,1.11335,1.11343,1.11331,1.11343,97599999.0
2006-07-07 14:04:00,1.11331,1.11337,1.11331,1.11337,10700000.0
2006-07-07 14:05:00,1.11333,1.11349,1.11333,1.1134,34900001.0
2006-07-07 14:06:00,1.11332,1.11342,1.11329,1.11342,108800000.0
2006-07-07 14:07:00,1.11341,1.11348,1.11341,1.11348,115600001.0
2006-07-07 14:08:00,1.11353,1.11353,1.1134,1.11348,81100001.0
2006-07-07 14:09:00,1.11343,1.11355,1.11337,1.11355,63900001.0
2006-07-07 14:10:00,1.11358,1.11362,1.1135,1.11353,167800003.0
2006-07-07 14:11:00,1.1135,1.1135,1.11345,1.1135,72100000.0
2006-07-07 14:12:00,1.1135,1.11355,1.11347,1.1135,110500002.0
2006-07-07 14:13:00,1.11345,1.11345,1.11345,1.11345,18299999.0
2006-07-07 14:14:00,1.11348,1.11348,1.11315,1.11334,102200001.0
2006-07-07 14:15:00,1.11331,1.11334,1.11315,1.11315,114700002.0
2006-07-07 14:16:00,1.11326,1.11329,1.11326,1.11329,42100002.0
2006-07-07 14:17:00,1.11324,1.11324,1.11292,1.11292,175600000.0
2006-07-07 14:18:00,1.11288,1.11288,1.11271,1.11282,63600001.0
2006-07-07 14:19:00,1.11282,1.11314,1.11282,1.11313,183100000.0
2006-07-07 14:20:00,1.11311,1.11317,1.11301,1.11301,53099999.0
2006-07-07 14:21:00,1.11305,1.11322,1.11294,1.11322,69100001.0
2006-07-07 14:22:00,1.11347,1.11484,1.11347,1.11445,127000004.0
2006-07-07 14:23:00,1.11447,1.11449,1.11413,1.11413,24800000.0
2006-07-07 14:24:00,1.11398,1.11398,1.11366,1.1138,130400002.0
2006-07-07 14:25:00,1.11385,1.11386,1.1137,1.11386,150200003.0
2006-07-07 14:26:00,1.11374,1.11388,1.11374,1.11388,75000001.0
2006-07-07 14:27:00,1.11391,1.11411,1.11374,1.11391,124700001.0
2006-07-07 14:28:00,1.11382,1.11397,1.11381,1.11397,85700001.0
2006-07-07 14:29:00,1.11396,1.11396,1.11112,1.11112,118300000.0
2006-07-07 14:30:00,1.11055,1.11055,1.10654,1.11001,154000002.0
2006-07-07 14:31:00,1.11005,1.11131,1.11003,1.11076,90400002.0
2006-07-07 14:32:00,1.11043,1.11055,1.11013,1.11041,133099998.0
2006-07-07 14:33:00,1.1106,1.11091,1.11042,1.11091,100600001.0
2006-07-07 14:34:00,1.111,1.11106,1.11072,1.11072,73700001.0
2006-07-07 14:35:00,1.11064,1.11064,1.11018,1.11035,65700001.0
2006-07-07 14:36:00,1.11024,1.1105,1.10999,1.11006,86700001.0
2006-07-07 14:37:00,1.10981,1.11023,1.10975,1.11023,97700002.0
2006-07-07 14:38:00,1.11034,1.11045,1.11006,1.11012,149800002.0
2006-07-07 14:39:00,1.11,1.11012,1.10984,1.10992,83500000.0
2006-07-07 14:40:00,1.1098,1.11013,1.1098,1.1099,128700003.0
2006-07-07 14:41:00,1.10984,1.11049,1.10978,1.11049,150699999.0
2006-07-07 14:42:00,1.1107,1.11085,1.11029,1.11029,74299998.0
2006-07-07 14:43:00,1.11007,1.11009,1.10974,1.10992,86299999.0
2006-07-07 14:44:00,1.1099,1.11005,1.1098,1.10995,84400001.0
2006-07-07 14:45:00,1.10992,1.10995,1.10965,1.10968,131900001.0
2006-07-07 14:46:00,1.10927,1.10951,1.10897,1.10925,90999999.0
2006-07-07 14:47:00,1.10903,1.10903,1.10872,1.10899,121400000.0
2006-07-07 14:48:00,1.10906,1.1091,1.10861,1.10867,119200000.0
2006-07-07 14:49:00,1.10865,1.10878,1.10865,1.10878,151600004.0
2006-07-07 14:50:00,1.10887,1.10935,1.10872,1.1093,96100002.0
2006-07-07 14:51:00,1.10923,1.10928,1.10871,1.10874,201100000.0
2006-07-07 14:52:00,1.10868,1.10868,1.1085,1.10853,123600000.0
2006-07-07 14:53:00,1.10875,1.10898,1.10863,1.10898,182699999.0
2006-07-07 14:54:00,1.10915,1.10983,1.10915,1.10979,75500000.0
2006-07-07 14:55:00,1.10978,1.10978,1.1094,1.10952,89100001.0
2006-07-07 14:56:00,1.1097,1.11023,1.1097,1.11023,77000000.0
2006-07-07 14:57:00,1.11038,1.11067,1.11038,1.11056,120400001.0
2006-07-07 14:58:00,1.11079,1.11173,1.11079,1.11163,125600000.0
2006-07-07 14:59:00,1.11171,1.11171,1.11077,1.11083,118600001.0
2006-07-07 15:00:00,1.11092,1.11106,1.11092,1.11097,109899999.0
2006-07-07 15:01:00,1.11094,1.11152,1.11093,1.11148,168100004.0
2006-07-07 15:02:00,1.11159,1.11159,1.1111,1.11144,88399997.0
2006-07-07 15:03:00,1.11161,1.11191,1.11161,1.11191,76700001.0
2006-07-07 15:04:00,1.11199,1.1123,1.11188,1.1123,120900001.0
2006-07-07 15:05:00,1.11235,1.11258,1.11235,1.11252,85700000.0
2006-07-07 15:06:00,1.11255,1.11289,1.11248,1.11289,107400003.0
2006-07-07 15:07:00,1.11303,1.11303,1.11258,1.11263,83399998.0
2006-07-07 15:08:00,1.11261,1.11265,1.1122,1.1122,112400001.0
2006-07-07 15:09:00,1.11205,1.11215,1.11197,1.11215,146400000.0
2006-07-07 15:10:00,1.11206,1.11209,1.11197,1.11202,77900001.0
2006-07-07 15:11:00,1.11209,1.11252,1.11209,1.11218,128800001.0
2006-07-07 15:12:00,1.11206,1.11206,1.11183,1.11183,41399999.0
2006-07-07 15:13:00,1.11163,1.1117,1.11141,1.11146,47200000.0
2006-07-07 15:14:00,1.11142,1.1115,1.11137,1.11137,114000003.0
2006-07-07 15:15:00,1.1116,1.11179,1.1116,1.11179,73800000.0
2006-07-07 15:16:00,1.11188,1.11208,1.11188,1.112,89000001.0
2006-07-07 15:17:00,1.11188,1.11188,1.11166,1.11168,81100000.0
2006-07-07 15:18:00,1.11176,1.11203,1.11176,1.11203,77599998.0
2006-07-07 15:19:00,1.11202,1.11203,1.11143,1.11143,76700000.0
2006-07-07 15:20:00,1.11133,1.11163,1.1113,1.11163,61900000.0
2006-07-07 15:21:00,1.11166,1.11178,1.11154,1.11177,131800000.0
2006-07-07 15:22:00,1.11174,1.11174,1.11147,1.1116,113100002.0
2006-07-07 15:23:00,1.11154,1.11159,1.11103,1.11103,90599999.0
2006-07-07 15:24:00,1.111,1.1111,1.111,1.1111,114800000.0
2006-07-07 15:25:00,1.11109,1.11121,1.11103,1.11103,115299998.0
2006-07-07 15:26:00,1.1108,1.1108,1.1105,1.1105,56200000.0
2006-07-07 15:27:00,1.11061,1.11084,1.11061,1.11084,142900000.0
2006-07-07 15:28:00,1.11089,1.11141,1.11079,1.11137,196500001.0
2006-07-07 15:29:00,1.11132,1.11132,1.11113,1.11119,110899999.0
2006-07-07 15:30:00,1.11121,1.11121,1.11102,1.11102,59000001.0
2006-07-07 15:31:00,1.11094,1.11094,1.11068,1.1107,83600001.0
2006-07-07 15:32:00,1.11063,1.11063,1.11008,1.11008,75000001.0
2006-07-07 15:33:00,1.11014,1.11039,1.11014,1.11039,96399999.0
2006-07-07 15:34:00,1.11052,1.11052,1.11046,1.1105,82500000.0
2006-07-07 15:35:00,1.11056,1.11062,1.11055,1.11055,86699999.0
2006-07-07 15:36:00,1.11058,1.11074,1.11057,1.11074,120099998.0
2006-07-07 15:37:00,1.11092,1.11108,1.11071,1.11071,88899998.0
2006-07-07 15:38:00,1.11061,1.11072,1.11061,1.11072,161500002.0
2006-07-07 15:39:00,1.11078,1.11087,1.11075,1.11087,78500001.0
2006-07-07 15:40:00,1.1109,1.11093,1.11087,1.11093,74400002.0
2006-07-07 15:41:00,1.11089,1.11102,1.11089,1.11094,68300000.0
2006-07-07 15:42:00,1.11085,1.11092,1.11082,1.11088,39300000.0
2006-07-07 15:43:00,1.11098,1.11098,1.11092,1.11092,18400000.0
2006-07-07 15:44:00,1.11088,1.11088,1.11082,1.11082,37500000.0
2006-07-07 15:45:00,1.11083,1.11119,1.11083,1.11116,62100001.0
2006-07-07 15:46:00,1.11106,1.11129,1.111,1.11129,132000002.0
2006-07-07 15:47:00,1.11141,1.11145,1.11121,1.11121,89899998.0
2006-07-07 15:48:00,1.11125,1.1113,1.11118,1.1112,24100000.0
2006-07-07 15:49:00,1.11123,1.11129,1.1111,1.11122,63300000.0
2006-07-07 15:50:00,1.11119,1.11125,1.11117,1.11123,58200000.0
2006-07-07 15:51:00,1.11117,1.1113,1.11113,1.1113,114900002.0
2006-07-07 15:52:00,1.11119,1.11126,1.11111,1.11115,107300000.0
2006-07-07 15:53:00,1.11118,1.11118,1.1111,1.1111,75799998.0
2006-07-07 15:54:00,1.11112,1.11112,1.11102,1.11102,63000001.0
2006-07-07 15:55:00,1.11092,1.11106,1.11091,1.11101,139800002.0
2006-07-07 15:56:00,1.11114,1.1113,1.11114,1.11127,61500000.0
2006-07-07 15:57:00,1.11124,1.1113,1.11122,1.11123,85100000.0
2006-07-07 15:58:00,1.11128,1.11131,1.11119,1.1112,53700000.0
2006-07-07 15:59:00,1.11119,1.11144,1.11119,1.11143,51200000.0
2006-07-07 16:00:00,1.11152,1.11162,1.11152,1.11157,79100000.0
2006-07-07 16:01:00,1.11154,1.11215,1.11154,1.11215,75800000.0
2006-07-07 16:02:00,1.11241,1.11285,1.11241,1.11262,105900001.0
2006-07-07 16:03:00,1.11271,1.11271,1.11234,1.11255,201200002.0
2006-07-07 16:04:00,1.11264,1.11273,1.11238,1.11241,78200002.0
2006-07-07 16:05:00,1.11232,1.11233,1.11215,1.11233,56400000.0
2006-07-07 16:06:00,1.11239,1.11239,1.1123,1.11238,55100001.0
2006-07-07 16:07:00,1.11244,1.11244,1.11231,1.11241,73400000.0
2006-07-07 16:08:00,1.11239,1.11242,1.11229,1.11242,106100002.0
2006-07-07 16:09:00,1.11249,1.11253,1.11248,1.1125,75099999.0
2006-07-07 16:10:00,1.1125,1.1125,1.1123,1.11245,108900001.0
2006-07-07 16:11:00,1.11254,1.11256,1.11245,1.1125,154600004.0
2006-07-07 16:12:00,1.11243,1.11254,1.11243,1.1125,146699999.0
2006-07-07 16:13:00,1.1124,1.1124,1.1121,1.1121,77300000.0
2006-07-07 16:14:00,1.1122,1.11236,1.11214,1.11224,122800000.0
2006-07-07 16:15:00,1.11214,1.11214,1.11191,1.11193,46900000.0
2006-07-07 16:16:00,1.112,1.112,1.11191,1.11192,90690001.0
2006-07-07 16:17:00,1.1119,1.1119,1.11185,1.11185,25000000.0
2006-07-07 16:18:00,1.11187,1.11196,1.11175,1.11183,129599997.0
2006-07-07 16:19:00,1.11183,1.11193,1.11183,1.11193,115400001.0
2006-07-07 16:20:00,1.11183,1.11183,1.11173,1.11175,45300000.0
2006-07-07 16:21:00,1.1117,1.11176,1.1117,1.11171,76000000.0
2006-07-07 16:22:00,1.11172,1.11189,1.11172,1.11188,44100000.0
2006-07-07 16:23:00,1.11193,1.11193,1.11175,1.11175,93899999.0
2006-07-07 16:24:00,1.11176,1.11176,1.11167,1.11167,44300000.0
2006-07-07 16:25:00,1.11173,1.11177,1.11172,1.11175,117600000.0
2006-07-07 16:26:00,1.11167,1.11176,1.11165,1.11167,221300002.0
2006-07-07 16:27:00,1.11165,1.11173,1.11159,1.11173,73600000.0
2006-07-07 16:28:00,1.11164,1.1118,1.11164,1.1118,46300000.0
2006-07-07 16:29:00,1.11187,1.11187,1.11186,1.11186,3200000.0
2006-07-07 16:30:00,1.11204,1.11214,1.11204,1.11208,48699999.0
2006-07-07 16:31:00,1.11203,1.11221,1.112,1.11216,153599998.0
2006-07-07 16:32:00,1.11212,1.11212,1.11196,1.11206,152699999.0
2006-07-07 16:33:00,1.1121,1.11227,1.1121,1.11227,92899999.0
2006-07-07 16:34:00,1.11214,1.11217,1.11186,1.11186,126000003.0
2006-07-07 16:35:00,1.1119,1.1119,1.11183,1.11188,73700000.0
2006-07-07 16:36:00,1.11194,1.11236,1.11194,1.11225,109699997.0
2006-07-07 16:37:00,1.1123,1.11238,1.11215,1.11229,230000000.0
2006-07-07 16:38:00,1.11227,1.1123,1.11217,1.11217,160900000.0
2006-07-07 16:39:00,1.11218,1.11227,1.11217,1.11217,107200003.0
2006-07-07 16:40:00,1.11221,1.11234,1.11221,1.11234,12800000.0
2006-07-07 16:41:00,1.11225,1.1123,1.11225,1.11226,60300000.0
2006-07-07 16:42:00,1.11228,1.11239,1.11225,1.11231,52700000.0
2006-07-07 16:43:00,1.11223,1.11237,1.11223,1.11233,139100000.0
2006-07-07 16:44:00,1.11229,1.11232,1.11212,1.11228,83099999.0
2006-07-07 16:45:00,1.11238,1.11243,1.11231,1.11238,97800001.0
2006-07-07 16:46:00,1.11242,1.11242,1.1123,1.1123,48999999.0
2006-07-07 16:47:00,1.11235,1.11248,1.11235,1.11237,79000001.0
2006-07-07 16:48:00,1.11236,1.11241,1.11229,1.11238,131399999.0
2006-07-07 16:49:00,1.11236,1.11252,1.11234,1.11252,164499995.0
2006-07-07 16:50:00,1.11253,1.11278,1.11253,1.11273,147199999.0
2006-07-07 16:51:00,1.1128,1.11282,1.1125,1.1125,92000000.0
2006-07-07 16:52:00,1.11265,1.11282,1.11265,1.11272,135500004.0
2006-07-07 16:53:00,1.1127,1.1127,1.11256,1.11256,54000000.0
2006-07-07 16:54:00,1.11254,1.11259,1.11248,1.11259,72700000.0
2006-07-07 16:55:00,1.11258,1.11263,1.11258,1.11263,46200001.0
2006-07-07 16:56:00,1.11261,1.11261,1.11256,1.11256,5600000.0
2006-07-07 16:57:00,1.11261,1.11281,1.11261,1.11278,55200000.0
2006-07-07 16:58:00,1.11279,1.11281,1.11267,1.11281,52600000.0
2006-07-07 16:59:00,1.11292,1.11319,1.11288,1.11302,104799999.0
2006-07-07 17:00:00,1.11314,1.11314,1.11291,1.11299,53699999.0
2006-07-07 17:01:00,1.11297,1.11297,1.11286,1.11297,102100000.0
2006-07-07 17:02:00,1.11302,1.11307,1.11292,1.11296,32400000.0
2006-07-07 17:03:00,1.11304,1.1132,1.11304,1.11317,113700002.0
2006-07-07 17:04:00,1.11307,1.11313,1.11305,1.11308,47100000.0
2006-07-07 17:05:00,1.11312,1.11312,1.11298,1.11298,121300004.0
2006-07-07 17:06:00,1.11304,1.11343,1.11304,1.11327,136100001.0
2006-07-07 17:07:00,1.11329,1.11329,1.11318,1.11318,24700000.0
2006-07-07 17:08:00,1.11309,1.11316,1.11307,1.1131,90299998.0
2006-07-07 17:09:00,1.11303,1.11303,1.11287,1.11299,43200000.0
2006-07-07 17:10:00,1.11295,1.11305,1.11295,1.11305,134499998.0
2006-07-07 17:11:00,1.11293,1.11293,1.11293,1.11293,25600000.0
2006-07-07 17:12:00,1.11293,1.11303,1.11289,1.11303,76800001.0
2006-07-07 17:13:00,1.11291,1.11291,1.11275,1.1128,107899998.0
2006-07-07 17:14:00,1.11273,1.11276,1.11266,1.11273,82200002.0
2006-07-07 17:15:00,1.11277,1.11277,1.11268,1.11275,100900001.0
2006-07-07 17:16:00,1.11283,1.11287,1.11283,1.11283,45000000.0
2006-07-07 17:17:00,1.11288,1.11288,1.11278,1.11278,51200002.0
2006-07-07 17:18:00,1.11281,1.11283,1.11275,1.11275,122400000.0
2006-07-07 17:19:00,1.11292,1.11292,1.11291,1.11291,22900000.0
2006-07-07 17:20:00,1.11293,1.11294,1.11286,1.11286,141999998.0
2006-07-07 17:21:00,1.1128,1.1128,1.1128,1.1128,27400000.0
2006-07-07 17:22:00,1.11275,1.1129,1.11275,1.11281,88700000.0
2006-07-07 17:23:00,1.11287,1.11287,1.11273,1.11273,85099999.0
2006-07-07 17:24:00,1.11273,1.11274,1.11267,1.1127,88500000.0
2006-07-07 17:25:00,1.11273,1.11278,1.11264,1.11278,114100000.0
2006-07-07 17:26:00,1.11272,1.11272,1.1126,1.11261,122100001.0
2006-07-07 17:27:00,1.11262,1.11272,1.11258,1.11264,81399999.0
2006-07-07 17:28:00,1.11254,1.11266,1.11254,1.11266,94799999.0
2006-07-07 17:29:00,1.11271,1.11276,1.11271,1.11276,15600000.0
2006-07-07 17:30:00,1.11287,1.113,1.11284,1.11284,90700002.0
2006-07-07 17:31:00,1.1128,1.11288,1.1128,1.11285,46300001.0
2006-07-07 17:32:00,1.11284,1.11291,1.11284,1.11288,44000001.0
2006-07-07 17:33:00,1.11285,1.11285,1.1128,1.1128,4000000.0
2006-07-07 17:34:00,1.11292,1.11292,1.11272,1.11279,124599999.0
2006-07-07 17:35:00,1.11288,1.113,1.11288,1.113,56499999.0
2006-07-07 17:36:00,1.11301,1.11306,1.11291,1.11291,84700002.0
2006-07-07 17:37:00,1.11292,1.11309,1.11292,1.113,74100001.0
2006-07-07 17:38:00,1.11303,1.1131,1.11303,1.11303,37400000.0
2006-07-07 17:39:00,1.11313,1.11331,1.11313,1.11331,84200001.0
2006-07-07 17:40:00,1.11341,1.11344,1.11335,1.11344,51800000.0
2006-07-07 17:41:00,1.11338,1.11346,1.11333,1.1134,62500001.0
2006-07-07 17:42:00,1.11332,1.11332,1.1132,1.11328,66700000.0
2006-07-07 17:43:00,1.11342,1.11367,1.11342,1.11362,31100000.0
2006-07-07 17:44:00,1.11354,1.1136,1.11344,1.1136,101599997.0
2006-07-07 17:45:00,1.11359,1.11361,1.11359,1.11361,28700000.0
2006-07-07 17:46:00,1.11367,1.1137,1.11358,1.11365,164999996.0
2006-07-07 17:47:00,1.11373,1.11379,1.11365,1.11365,129000001.0
2006-07-07 17:48:00,1.11368,1.11373,1.11364,1.11367,105699998.0
2006-07-07 17:49:00,1.11367,1.11371,1.11363,1.11363,84800000.0
2006-07-07 17:50:00,1.11362,1.11363,1.11355,1.11355,95899999.0
2006-07-07 17:51:00,1.11369,1.11383,1.11369,1.11377,149000001.0
2006-07-07 17:52:00,1.11391,1.11429,1.11391,1.11423,41799999.0
2006-07-07 17:53:00,1.11401,1.11413,1.11388,1.1139,75500000.0
2006-07-07 17:54:00,1.11387,1.11398,1.11385,1.11395,140800002.0
2006-07-07 17:55:00,1.11387,1.11387,1.11362,1.11362,102700000.0
2006-07-07 17:56:00,1.11362,1.11374,1.11362,1.11365,86000000.0
2006-07-07 17:57:00,1.1137,1.11373,1.11344,1.11344,158100000.0
2006-07-07 17:58:00,1.11338,1.1134,1.1133,1.11338,150800004.0
2006-07-07 17:59:00,1.11326,1.11326,1.11314,1.11314,94300000.0
2006-07-07 18:00:00,1.11308,1.11317,1.113,1.11317,40700000.0
2006-07-07 18:01:00,1.11318,1.11331,1.11312,1.11312,696499997.0
2006-07-07 18:02:00,1.11311,1.11328,1.11304,1.11305,963500001.0
2006-07-07 18:03:00,1.113,1.11307,1.11289,1.11289,909699991.0
2006-07-07 18:04:00,1.1129,1.11309,1.1129,1.11302,595500004.0
2006-07-07 18:05:00,1.11309,1.11314,1.11298,1.11311,1080900000.0
2006-07-07 18:06:00,1.11312,1.11324,1.11309,1.11313,531799993.0
2006-07-07 18:07:00,1.11308,1.11317,1.113,1.11305,1040600005.0
2006-07-07 18:08:00,1.113,1.11303,1.11279,1.11301,1067300000.0
2006-07-07 18:09:00,1.11303,1.11303,1.11294,1.11296,529700004.0
2006-07-07 18:10:00,1.11307,1.11319,1.11302,1.1131,719299999.0
2006-07-07 18:11:00,1.11317,1.11317,1.11292,1.1131,852500005.0
2006-07-07 18:12:00,1.1131,1.11314,1.11306,1.11306,94000002.0
2006-07-07 18:13:00,1.1131,1.1131,1.11302,1.11308,464499999.0
2006-07-07 18:14:00,1.11302,1.11302,1.11282,1.11293,352599996.0
2006-07-07 18:15:00,1.11286,1.11296,1.11278,1.11285,702500006.0
2006-07-07 18:16:00,1.1129,1.113,1.11288,1.11295,553299996.0
2006-07-07 18:17:00,1.11294,1.11306,1.11291,1.11294,852400007.0
2006-07-07 18:18:00,1.11291,1.11302,1.11288,1.11288,433200000.0
2006-07-07 18:19:00,1.11295,1.11295,1.11284,1.11287,196499999.0
2006-07-07 18:20:00,1.11292,1.11298,1.11277,1.11282,722600002.0
2006-07-07 18:21:00,1.11288,1.11292,1.11284,1.11285,255700006.0
2006-07-07 18:22:00,1.11291,1.11302,1.11291,1.11298,152999999.0
2006-07-07 18:23:00,1.11297,1.11302,1.11292,1.11292,356300005.0
2006-07-07 18:24:00,1.1129,1.11298,1.11282,1.11287,534400000.0
2006-07-07 18:25:00,1.11287,1.11297,1.11282,1.11285,533600005.0
2006-07-07 18:26:00,1.1129,1.11295,1.1128,1.11285,990100005.0
2006-07-07 18:27:00,1.11295,1.11306,1.11295,1.11303,536700001.0
2006-07-07 18:28:00,1.1131,1.11327,1.1131,1.11327,376299998.0
2006-07-07 18:29:00,1.11327,1.11332,1.11305,1.11305,351000000.0
2006-07-07 18:30:00,1.113,1.11305,1.11292,1.113,715199996.0
2006-07-07 18:31:00,1.11299,1.113,1.11287,1.11293,318099998.0
2006-07-07 18:32:00,1.11294,1.11309,1.11289,1.11303,422400000.0
2006-07-07 18:33:00,1.11307,1.11317,1.11303,1.11308,511400003.0
2006-07-07 18:34:00,1.11308,1.11315,1.11306,1.11311,335799997.0
2006-07-07 18:35:00,1.11309,1.11309,1.11295,1.113,536799996.0
2006-07-07 18:36:00,1.113,1.11302,1.11292,1.11293,401400005.0
2006-07-07 18:37:00,1.1129,1.1129,1.1128,1.11282,98800000.0
2006-07-07 18:38:00,1.11289,1.11294,1.11282,1.11294,214200000.0
2006-07-07 18:39:00,1.11295,1.11298,1.1129,1.11295,300399997.0
2006-07-07 18:40:00,1.11295,1.11303,1.11292,1.11295,713300001.0
2006-07-07 18:41:00,1.11293,1.11302,1.11284,1.11285,383500000.0
2006-07-07 18:42:00,1.11293,1.11303,1.11291,1.11301,481399999.0
2006-07-07 18:43:00,1.11303,1.11313,1.11301,1.11305,523199998.0
2006-07-07 18:44:00,1.11308,1.11311,1.113,1.113,295699999.0
2006-07-07 18:45:00,1.11305,1.11305,1.11295,1.11298,386500002.0
2006-07-07 18:46:00,1.11301,1.1131,1.11297,1.11301,271600003.0
2006-07-07 18:47:00,1.11293,1.11293,1.1127,1.1127,90200002.0
2006-07-07 18:48:00,1.11265,1.11271,1.11261,1.11269,230899999.0
2006-07-07 18:49:00,1.1127,1.1127,1.11239,1.11244,67300000.0
2006-07-07 18:50:00,1.11235,1.11235,1.1122,1.11234,113300002.0
2006-07-07 18:51:00,1.11233,1.11246,1.11233,1.11245,103000001.0
2006-07-07 18:52:00,1.11252,1.11258,1.11249,1.11258,150000000.0
2006-07-07 18:53:00,1.11261,1.11274,1.11258,1.1126,613300003.0
2006-07-07 18:54:00,1.1126,1.1126,1.11255,1.1126,184500004.0
2006-07-07 18:55:00,1.11263,1.11277,1.11263,1.11275,494900002.0
2006-07-07 18:56:00,1.11278,1.1128,1.11278,1.1128,253399999.0
2006-07-07 18:57:00,1.1128,1.11285,1.1128,1.11282,308100002.0
2006-07-07 18:58:00,1.11287,1.11287,1.11278,1.11278,261600003.0
2006-07-07 18:59:00,1.11281,1.1129,1.11273,1.11273,594199996.0
2006-07-07 19:00:00,1.11275,1.1128,1.11272,1.1128,361900000.0
2006-07-07 19:01:00,1.11275,1.1128,1.11275,1.1128,73100000.0
2006-07-07 19:02:00,1.11275,1.11275,1.11254,1.11254,224100002.0
2006-07-07 19:03:00,1.1125,1.11255,1.11245,1.11245,374900003.0
2006-07-07 19:04:00,1.11252,1.11265,1.11247,1.1125,189599999.0
2006-07-07 19:05:00,1.11248,1.11256,1.11246,1.11249,326300000.0
2006-07-07 19:06:00,1.1125,1.11255,1.11242,1.11247,394300002.0
2006-07-07 19:07:00,1.1125,1.11255,1.1125,1.11255,92400002.0
2006-07-07 19:08:00,1.11253,1.11255,1.11245,1.11253,615700000.0
2006-07-07 19:09:00,1.11252,1.11255,1.11242,1.11245,547700001.0
2006-07-07 19:10:00,1.1125,1.1125,1.11245,1.11245,140400001.0
2006-07-07 19:11:00,1.11245,1.1125,1.1124,1.11247,446200003.0
2006-07-07 19:12:00,1.11247,1.11252,1.11242,1.11245,78100000.0
2006-07-07 19:13:00,1.11245,1.1125,1.11242,1.11245,87699999.0
2006-07-07 19:14:00,1.11242,1.11258,1.11242,1.11255,275500001.0
2006-07-07 19:15:00,1.1125,1.1125,1.11245,1.1125,399000003.0
2006-07-07 19:16:00,1.1125,1.11253,1.11247,1.1125,301900000.0
2006-07-07 19:17:00,1.11252,1.11255,1.11245,1.11252,235000000.0
2006-07-07 19:18:00,1.11252,1.11255,1.11242,1.11248,589799998.0
2006-07-07 19:19:00,1.11242,1.11253,1.11242,1.1125,92790000.0
2006-07-07 19:20:00,1.1125,1.1125,1.11245,1.11245,275599999.0
2006-07-07 19:21:00,1.1125,1.1125,1.11247,1.11248,128800001.0
2006-07-07 19:22:00,1.1125,1.1125,1.11245,1.1125,194800001.0
2006-07-07 19:23:00,1.1125,1.11266,1.1125,1.1126,170700002.0
2006-07-07 19:24:00,1.11262,1.11266,1.11259,1.11262,54000000.0
2006-07-07 19:25:00,1.11262,1.11274,1.11262,1.11264,78500000.0
2006-07-07 19:26:00,1.1126,1.1126,1.11255,1.11255,13600000.0
2006-07-07 19:27:00,1.1126,1.11262,1.11252,1.11255,426099994.0
2006-07-07 19:28:00,1.1126,1.11265,1.1126,1.1126,134299998.0
2006-07-07 19:29:00,1.11262,1.11271,1.11259,1.11262,57500000.0
2006-07-07 19:30:00,1.11265,1.11265,1.11255,1.1126,147000002.0
2006-07-07 19:31:00,1.1126,1.1126,1.1126,1.1126,124000000.0
2006-07-07 19:32:00,1.11265,1.11265,1.11265,1.11265,6400000.0
2006-07-07 19:33:00,1.11255,1.1126,1.11255,1.11255,288900003.0
2006-07-07 19:34:00,1.11255,1.1126,1.11255,1.1126,33500000.0
2006-07-07 19:35:00,1.1126,1.1126,1.1126,1.1126,9700000.0
2006-07-07 19:36:00,1.1126,1.11268,1.11252,1.11252,130000001.0
2006-07-07 19:37:00,1.11265,1.11265,1.11252,1.1126,566399998.0
2006-07-07 19:38:00,1.11253,1.11257,1.1124,1.11245,221200000.0
2006-07-07 19:39:00,1.11235,1.11255,1.11234,1.11247,342300003.0
2006-07-07 19:40:00,1.11254,1.11254,1.11246,1.1125,151799999.0
2006-07-07 19:41:00,1.11245,1.11245,1.11242,1.11245,233699999.0
2006-07-07 19:42:00,1.11245,1.1125,1.11242,1.11247,195299999.0
2006-07-07 19:43:00,1.11251,1.11251,1.11241,1.11245,144699999.0
2006-07-07 19:44:00,1.11243,1.11243,1.11237,1.11237,94200002.0
2006-07-07 19:45:00,1.1124,1.11247,1.1124,1.11243,50200001.0
2006-07-07 19:46:00,1.11254,1.11274,1.11254,1.11274,27300000.0
2006-07-07 19:47:00,1.11287,1.11307,1.11287,1.11288,87600001.0
2006-07-07 19:48:00,1.11288,1.11312,1.11288,1.11304,42300000.0
2006-07-07 19:49:00,1.11305,1.11305,1.11273,1.11278,223100005.0
2006-07-07 19:50:00,1.11276,1.11278,1.11267,1.11278,95499999.0
2006-07-07 19:51:00,1.1128,1.11294,1.11277,1.11282,92600001.0
2006-07-07 19:52:00,1.11282,1.11283,1.11279,1.11279,41599999.0
2006-07-07 19:53:00,1.11285,1.11293,1.11285,1.11285,253099999.0
2006-07-07 19:54:00,1.11289,1.11297,1.11289,1.11297,13700000.0
2006-07-07 19:55:00,1.11307,1.11308,1.1129,1.1129,87000000.0
2006-07-07 19:56:00,1.11308,1.11308,1.11295,1.11295,256999998.0
2006-07-07 19:57:00,1.11295,1.113,1.11295,1.113,169500002.0
2006-07-07 19:58:00,1.113,1.11302,1.11295,1.113,113200000.0
2006-07-07 19:59:00,1.113,1.113,1.11295,1.11295,143599999.0
2006-07-07 20:00:00,1.113,1.11308,1.113,1.11308,84700003.0
2006-07-07 20:01:00,1.11306,1.11324,1.11306,1.11318,33000000.0
2006-07-07 20:02:00,1.11318,1.11323,1.11312,1.11318,108700002.0
2006-07-07 20:03:00,1.11323,1.11323,1.11308,1.11318,445800000.0
2006-07-07 20:04:00,1.1132,1.1132,1.11313,1.11313,138100002.0
2006-07-07 20:05:00,1.11313,1.11322,1.11308,1.1131,102500000.0
2006-07-07 20:06:00,1.11315,1.11318,1.11315,1.11315,130400004.0
2006-07-07 20:07:00,1.11315,1.11324,1.11309,1.11315,211400000.0
2006-07-07 20:08:00,1.11318,1.11357,1.11318,1.11344,460300003.0
2006-07-07 20:09:00,1.11342,1.11365,1.11342,1.11347,299199995.0
2006-07-07 20:10:00,1.11342,1.1135,1.11338,1.11342,105199999.0
2006-07-07 20:11:00,1.11341,1.11358,1.11341,1.1135,282899998.0
2006-07-07 20:12:00,1.11348,1.11354,1.1134,1.11342,627900005.0
2006-07-07 20:13:00,1.11342,1.11342,1.11338,1.1134,157500000.0
2006-07-07 20:14:00,1.11335,1.11345,1.11335,1.1134,148000000.0
2006-07-07 20:15:00,1.11345,1.11347,1.11335,1.1134,596400002.0
2006-07-07 20:16:00,1.1134,1.11345,1.11335,1.11338,528700001.0
2006-07-07 20:17:00,1.11338,1.11352,1.11334,1.11352,223599998.0
2006-07-07 20:18:00,1.1136,1.11371,1.11358,1.11371,162400003.0
2006-07-07 20:19:00,1.11366,1.11368,1.11353,1.11363,48800000.0
2006-07-07 20:20:00,1.11359,1.11363,1.11352,1.11352,346400000.0
2006-07-07 20:21:00,1.1135,1.11354,1.11342,1.11347,390399996.0
2006-07-07 20:22:00,1.11355,1.1136,1.11346,1.11348,395300001.0
2006-07-07 20:23:00,1.11355,1.11358,1.11339,1.1134,558499999.0
2006-07-07 20:24:00,1.1134,1.11344,1.11335,1.11335,362700000.0
2006-07-07 20:25:00,1.11341,1.11348,1.11341,1.11341,172600002.0
2006-07-07 20:26:00,1.1134,1.11342,1.11335,1.11335,172700002.0
2006-07-07 20:27:00,1.11331,1.11345,1.1133,1.1133,156800001.0
2006-07-07 20:28:00,1.1133,1.11342,1.1133,1.11338,903400007.0
2006-07-07 20:29:00,1.11335,1.1134,1.1133,1.11335,410100003.0
2006-07-07 20:30:00,1.11333,1.1134,1.11333,1.1134,190399998.0
2006-07-07 20:31:00,1.11345,1.11345,1.11335,1.11335,413999999.0
2006-07-07 20:32:00,1.1133,1.11337,1.11325,1.11332,350300001.0
2006-07-07 20:33:00,1.1133,1.1134,1.1133,1.11332,188600001.0
2006-07-07 20:34:00,1.1133,1.11337,1.11327,1.11334,134900001.0
2006-07-07 20:35:00,1.11335,1.11335,1.11327,1.1133,152299999.0
2006-07-07 20:36:00,1.11328,1.11332,1.11318,1.11332,270800000.0
2006-07-07 20:37:00,1.11334,1.11334,1.11322,1.11328,232899998.0
2006-07-07 20:38:00,1.11331,1.11337,1.11327,1.11332,297200003.0
2006-07-07 20:39:00,1.1133,1.11338,1.11323,1.11338,399300004.0
2006-07-07 20:40:00,1.11342,1.11348,1.11335,1.11335,274900000.0
2006-07-07 20:41:00,1.1134,1.1134,1.11332,1.1134,414400005.0
2006-07-07 20:42:00,1.11339,1.11339,1.11331,1.11332,524099996.0
2006-07-07 20:43:00,1.11333,1.11341,1.11329,1.11337,236000000.0
2006-07-07 20:44:00,1.11339,1.11347,1.11336,1.11347,103300003.0
2006-07-07 20:45:00,1.11348,1.1135,1.11341,1.11341,191000000.0
2006-07-07 20:46:00,1.11346,1.11357,1.11346,1.11353,255200001.0
2006-07-07 20:47:00,1.11353,1.11362,1.11353,1.11361,212499998.0
2006-07-07 20:48:00,1.11362,1.11362,1.1135,1.11355,111700001.0
2006-07-07 20:49:00,1.11358,1.11367,1.1134,1.11364,379000001.0
2006-07-07 20:50:00,1.1136,1.1136,1.1136,1.1136,156490001.0
2006-07-07 20:51:00,1.11363,1.11363,1.11355,1.11363,44900001.0
2006-07-07 20:52:00,1.11365,1.11365,1.11365,1.11365,106100001.0
2006-07-07 20:53:00,1.1136,1.11365,1.11355,1.11355,227900002.0
2006-07-07 20:54:00,1.1136,1.11365,1.1135,1.11355,473300003.0
2006-07-07 20:55:00,1.11362,1.11362,1.11355,1.1136,214899998.0
2006-07-07 20:56:00,1.1136,1.11362,1.11353,1.11362,588400005.0
2006-07-07 20:57:00,1.11359,1.11369,1.11357,1.11369,350200003.0
2006-07-07 20:58:00,1.11373,1.11373,1.11363,1.11363,248999998.0
2006-07-07 20:59:00,1.11355,1.1137,1.11355,1.11365,230500001.0
2006-07-07 21:00:00,1.11365,1.11367,1.11355,1.1136,906899996.0
2006-07-07 21:01:00,1.1136,1.11365,1.11355,1.1136,695699998.0
2006-07-07 21:02:00,1.11355,1.1136,1.11355,1.11355,118000001.0
2006-07-07 21:03:00,1.11368,1.11373,1.11358,1.11358,624800003.0
2006-07-07 21:04:00,1.11358,1.11365,1.11352,1.11365,812389999.0
2006-07-07 21:05:00,1.11365,1.11367,1.1135,1.1136,857699998.0
2006-07-07 21:06:00,1.11369,1.11369,1.11361,1.11361,107700002.0
2006-07-07 21:07:00,1.1136,1.11365,1.1135,1.11353,688999996.0
2006-07-07 21:08:00,1.1135,1.11368,1.1135,1.11368,144400001.0
2006-07-07 21:09:00,1.11357,1.11367,1.11357,1.11365,104699998.0
2006-07-07 21:10:00,1.11365,1.11365,1.11355,1.1136,493200007.0
2006-07-07 21:11:00,1.11362,1.11371,1.11362,1.11366,235499998.0
2006-07-07 21:12:00,1.11367,1.11369,1.11358,1.11359,400400005.0
2006-07-07 21:13:00,1.1136,1.1136,1.11352,1.11352,373399999.0
2006-07-07 21:14:00,1.1136,1.1136,1.11352,1.11357,172500000.0
2006-07-07 21:15:00,1.11355,1.1136,1.11355,1.11357,64500001.0
2006-07-07 21:16:00,1.11352,1.11357,1.1135,1.1135,132199999.0
2006-07-07 21:17:00,1.11358,1.11362,1.11356,1.11358,90999998.0
2006-07-07 21:18:00,1.1136,1.11365,1.11355,1.1136,82900002.0
2006-07-07 21:19:00,1.11355,1.1136,1.11355,1.11355,115100001.0
2006-07-07 21:20:00,1.11368,1.1137,1.1136,1.11363,178299998.0
2006-07-07 21:21:00,1.11355,1.11355,1.11355,1.11355,84400002.0
2006-07-07 21:22:00,1.11355,1.11355,1.11355,1.11355,104000000.0
2006-07-07 21:23:00,1.11355,1.11365,1.11355,1.11365,38000001.0
2006-07-07 21:24:00,1.11355,1.11355,1.1135,1.1135,36700000.0
2006-07-07 21:25:00,1.1136,1.11362,1.1136,1.1136,30300000.0
2006-07-07 21:26:00,1.1136,1.11362,1.1136,1.1136,115900001.0
2006-07-07 21:27:00,1.11362,1.11364,1.1136,1.11361,121099997.0
2006-07-07 21:28:00,1.1136,1.11367,1.11355,1.1136,307800001.0
2006-07-07 21:29:00,1.11363,1.11367,1.1136,1.11363,145100000.0
2006-07-07 21:30:00,1.11375,1.1138,1.11373,1.11373,75300000.0
2006-07-07 21:31:00,1.11373,1.11376,1.11372,1.11372,112300001.0
2006-07-07 21:32:00,1.11376,1.11389,1.11376,1.11382,230900003.0
2006-07-07 21:33:00,1.11385,1.11385,1.11375,1.11375,139400001.0
2006-07-07 21:34:00,1.11378,1.11378,1.11372,1.11372,81900000.0
2006-07-07 21:35:00,1.1137,1.11373,1.1137,1.1137,75500001.0
2006-07-07 21:36:00,1.11367,1.1137,1.11365,1.11365,67199998.0
2006-07-07 21:37:00,1.11377,1.11377,1.1137,1.1137,32200000.0
2006-07-07 21:38:00,1.1137,1.11379,1.1137,1.11379,89999998.0
2006-07-07 21:39:00,1.11382,1.11388,1.1138,1.11388,329299999.0
2006-07-07 21:40:00,1.1139,1.1139,1.11383,1.11385,306400001.0
2006-07-07 21:41:00,1.11393,1.11393,1.11388,1.1139,35200000.0
2006-07-07 21:42:00,1.11387,1.1139,1.11385,1.1139,164400005.0
2006-07-07 21:43:00,1.1139,1.1139,1.11382,1.11382,84300001.0
2006-07-07 21:44:00,1.11385,1.1139,1.11385,1.1139,98500000.0
2006-07-07 21:45:00,1.11391,1.11405,1.11391,1.11405,151899999.0
2006-07-07 21:46:00,1.11407,1.11417,1.1139,1.1139,204199997.0
2006-07-07 21:47:00,1.11388,1.11408,1.11388,1.11406,175000000.0
2006-07-07 21:48:00,1.11407,1.11408,1.11393,1.11408,172500000.0
2006-07-07 21:49:00,1.11404,1.11412,1.11401,1.11402,57400000.0
2006-07-07 21:50:00,1.11393,1.11396,1.11392,1.11392,87499998.0
2006-07-07 21:51:00,1.1139,1.1139,1.11383,1.11383,82299999.0
2006-07-07 21:52:00,1.11384,1.11393,1.11384,1.11389,151800002.0
2006-07-07 21:53:00,1.11391,1.11403,1.11383,1.11383,189699997.0
2006-07-07 21:54:00,1.11382,1.11392,1.1138,1.11385,126500001.0
2006-07-07 21:55:00,1.1139,1.1139,1.11388,1.1139,79299997.0
2006-07-07 21:56:00,1.11392,1.11409,1.1139,1.11409,39700001.0
2006-07-07 21:57:00,1.11405,1.11417,1.11405,1.11417,28600000.0
2006-07-07 21:58:00,1.11405,1.11417,1.11405,1.11413,53300001.0
2006-07-07 21:59:00,1.114,1.11414,1.114,1.11403,82000001.0
2006-07-07 22:00:00,1.114,1.11405,1.1139,1.11393,326700006.0
2006-07-07 22:01:00,1.11397,1.114,1.11397,1.11397,121500000.0
2006-07-07 22:02:00,1.11395,1.11411,1.11395,1.11397,365700000.0
2006-07-07 22:03:00,1.11395,1.114,1.11395,1.114,145900000.0
2006-07-07 22:04:00,1.11405,1.11405,1.11395,1.114,76600000.0
2006-07-07 22:05:00,1.114,1.11405,1.11395,1.11395,81900000.0
2006-07-07 22:06:00,1.11396,1.1141,1.11396,1.11407,285099997.0
2006-07-07 22:07:00,1.11414,1.11414,1.114,1.11407,121400001.0
2006-07-07 22:08:00,1.11405,1.11415,1.11405,1.1141,154200000.0
2006-07-07 22:09:00,1.11405,1.11415,1.11405,1.11414,172500001.0
2006-07-07 22:10:00,1.11413,1.11413,1.11402,1.11402,78300000.0
2006-07-07 22:11:00,1.114,1.114,1.114,1.114,63799999.0
2006-07-07 22:12:00,1.11394,1.11394,1.11362,1.11362,162800001.0
2006-07-07 22:13:00,1.1135,1.11356,1.11342,1.11356,45600000.0
2006-07-07 22:14:00,1.11368,1.11372,1.11363,1.11364,81700002.0
2006-07-07 22:15:00,1.11369,1.11374,1.11365,1.11374,56900000.0
2006-07-07 22:16:00,1.11375,1.11377,1.1137,1.11377,79600000.0
2006-07-07 22:17:00,1.11371,1.11382,1.11367,1.11382,21300000.0
2006-07-07 22:18:00,1.11385,1.11385,1.1138,1.1138,78800000.0
2006-07-07 22:19:00,1.11375,1.11385,1.11375,1.1138,47400000.0
2006-07-07 22:20:00,1.1138,1.11385,1.1138,1.11385,16800000.0
2006-07-07 22:21:00,1.11385,1.11385,1.11375,1.11375,122200002.0
2006-07-07 22:22:00,1.11377,1.11392,1.11377,1.11385,189500001.0
2006-07-07 22:23:00,1.11388,1.11388,1.11384,1.11388,91000000.0
2006-07-07 22:24:00,1.11389,1.11394,1.11384,1.11394,141800003.0
2006-07-07 22:25:00,1.11378,1.11378,1.11335,1.11342,98800000.0
2006-07-07 22:26:00,1.11357,1.11374,1.11357,1.11366,93899999.0
2006-07-07 22:27:00,1.11372,1.11382,1.11371,1.11377,288400003.0
2006-07-07 22:28:00,1.11373,1.11373,1.11369,1.11373,65999999.0
2006-07-07 22:29:00,1.11373,1.11387,1.11368,1.11368,179699999.0
2006-07-07 22:30:00,1.11364,1.11364,1.11353,1.11357,81199999.0
2006-07-07 22:31:00,1.11363,1.11367,1.11361,1.11362,24300000.0
2006-07-07 22:32:00,1.11356,1.11366,1.11353,1.11356,119800001.0
2006-07-07 22:33:00,1.11356,1.11364,1.11356,1.1136,148800001.0
2006-07-07 22:34:00,1.11356,1.11366,1.11346,1.11358,542100008.0
2006-07-07 22:35:00,1.11366,1.11386,1.11358,1.1138,221400002.0
2006-07-07 22:36:00,1.1138,1.1138,1.11375,1.11375,71500000.0
2006-07-07 22:37:00,1.11373,1.11373,1.11355,1.11358,66100000.0
2006-07-07 22:38:00,1.11363,1.1137,1.11346,1.11346,111799999.0
2006-07-07 22:39:00,1.11344,1.11349,1.11327,1.11327,169900005.0
2006-07-07 22:40:00,1.11335,1.11335,1.11325,1.11325,53900000.0
2006-07-07 22:41:00,1.11325,1.11325,1.1132,1.1132,71400000.0
2006-07-07 22:42:00,1.11337,1.11344,1.11327,1.11327,58400000.0
2006-07-07 22:43:00,1.11325,1.11335,1.1132,1.1133,239400001.0
2006-07-07 22:44:00,1.11335,1.1136,1.11335,1.11342,218900001.0
2006-07-07 22:45:00,1.11345,1.1135,1.11345,1.1135,26700000.0
2006-07-07 22:46:00,1.11353,1.11353,1.1134,1.1135,65300000.0
2006-07-07 22:47:00,1.11341,1.11341,1.11334,1.11334,44300001.0
2006-07-07 22:48:00,1.1134,1.1134,1.11335,1.11335,108699998.0
2006-07-07 22:49:00,1.1134,1.1134,1.11335,1.11335,77799999.0
2006-07-07 22:50:00,1.11335,1.11335,1.11324,1.11325,78099998.0
2006-07-07 22:51:00,1.11335,1.11335,1.11325,1.11333,69199999.0
2006-07-07 22:52:00,1.11325,1.1133,1.1132,1.1132,104000000.0
2006-07-07 22:53:00,1.11328,1.11341,1.11325,1.11333,120400000.0
2006-07-07 22:54:00,1.11337,1.11351,1.11337,1.11351,83799997.0
2006-07-07 22:55:00,1.11368,1.11399,1.11368,1.11392,252900003.0
2006-07-07 22:56:00,1.11388,1.11388,1.1135,1.1135,110900005.0
2006-07-07 22:57:00,1.11342,1.11353,1.11333,1.11353,136600002.0
2006-07-07 22:58:00,1.11365,1.11365,1.11334,1.11347,71899999.0
2006-07-07 22:59:00,1.11334,1.11334,1.11289,1.11297,128600001.0
2006-07-10 00:00:00,1.1142,1.1142,1.1142,1.1142,152599999.0
2006-07-10 00:01:00,1.1143,1.1143,1.1142,1.1142,152599999.0
2006-07-10 00:04:00,1.1143,1.1143,1.1143,1.1143,152599999.0
2006-07-10 00:06:00,1.1144,1.1144,1.1144,1.1144,152599999.0
2006-07-10 00:07:00,1.1143,1.1143,1.1142,1.1142,152599999.0
2006-07-10 00:11:00,1.1143,1.1143,1.1142,1.1142,152599999.0
2006-07-10 00:12:00,1.1143,1.1143,1.1143,1.1143,152599999.0
2006-07-10 00:13:00,1.1144,1.1144,1.1142,1.1143,152599999.0
2006-07-10 00:14:00,1.1144,1.1144,1.1144,1.1144,152599999.0
2006-07-10 00:15:00,1.1143,1.1143,1.1142,1.1143,152599999.0
2006-07-10 00:16:00,1.1142,1.1143,1.1142,1.1143,152599999.0
2006-07-10 00:17:00,1.1144,1.1144,1.1144,1.1144,152599999.0
2006-07-10 00:19:00,1.1143,1.1144,1.1143,1.1144,152599999.0
2006-07-10 00:23:00,1.1145,1.1145,1.1142,1.1143,152599999.0
2006-07-10 00:29:00,1.1144,1.1144,1.1144,1.1144,152599999.0
2006-07-10 00:30:00,1.1143,1.1143,1.1142,1.1143,152599999.0
2006-07-10 00:31:00,1.1142,1.1142,1.1142,1.1142,152599999.0
2006-07-10 00:32:00,1.1143,1.1145,1.1143,1.1145,152599999.0
2006-07-10 00:34:00,1.1144,1.1144,1.1144,1.1144,152599999.0
2006-07-10 00:35:00,1.1145,1.1145,1.1145,1.1145,152599999.0
2006-07-10 00:38:00,1.1144,1.1144,1.1144,1.1144,152599999.0
2006-07-10 00:42:00,1.1143,1.1143,1.1143,1.1143,152599999.0
2006-07-10 00:43:00,1.1144,1.1144,1.1144,1.1144,152599999.0
2006-07-10 00:44:00,1.1145,1.1145,1.1143,1.1143,152599999.0
2006-07-10 00:47:00,1.1144,1.1145,1.1144,1.1144,152599999.0
2006-07-10 00:48:00,1.1145,1.1147,1.1145,1.1146,152599999.0
2006-07-10 00:50:00,1.1145,1.1146,1.1145,1.1146,152599999.0
2006-07-10 00:52:00,1.1147,1.1147,1.1147,1.1147,152599999.0
2006-07-10 00:54:00,1.1146,1.1146,1.1145,1.1145,152599999.0
2006-07-10 00:55:00,1.1144,1.1144,1.1143,1.1144,152599999.0
2006-07-10 00:56:00,1.1145,1.1145,1.1144,1.1145,152599999.0
2006-07-10 00:59:00,1.1147,1.1151,1.1147,1.1151,152599999.0
2006-07-10 01:00:00,1.115,1.1151,1.115,1.115,152599999.0
2006-07-10 01:05:00,1.1151,1.1151,1.1151,1.1151,152599999.0
2006-07-10 01:06:00,1.1152,1.1152,1.1152,1.1152,152599999.0
2006-07-10 01:09:00,1.1151,1.1151,1.1151,1.1151,152599999.0
2006-07-10 01:12:00,1.1152,1.1152,1.1151,1.1151,152599999.0
2006-07-10 01:14:00,1.115,1.1151,1.115,1.1151,152599999.0
2006-07-10 01:17:00,1.1152,1.1152,1.1152,1.1152,152599999.0
2006-07-10 01:18:00,1.1151,1.1151,1.115,1.1151,152599999.0
2006-07-10 01:20:00,1.115,1.115,1.115,1.115,152599999.0
2006-07-10 01:22:00,1.1151,1.1151,1.115,1.115,152599999.0
2006-07-10 01:24:00,1.1151,1.1151,1.1151,1.1151,152599999.0
2006-07-10 01:25:00,1.115,1.115,1.1148,1.1149,152599999.0
2006-07-10 01:28:00,1.1148,1.1148,1.1148,1.1148,152599999.0
2006-07-10 01:29:00,1.1149,1.1149,1.1149,1.1149,152599999.0
2006-07-10 01:30:00,1.1148,1.1149,1.1148,1.1149,152599999.0
2006-07-10 01:31:00,1.1148,1.1148,1.1148,1.1148,152599999.0
2006-07-10 01:32:00,1.1149,1.1149,1.1149,1.1149,152599999.0
2006-07-10 01:36:00,1.115,1.115,1.115,1.115,152599999.0
2006-07-10 01:38:00,1.1149,1.1149,1.1149,1.1149,152599999.0
2006-07-10 01:39:00,1.115,1.115,1.115,1.115,152599999.0
2006-07-10 01:40:00,1.1151,1.1151,1.115,1.115,152599999.0
2006-07-10 01:41:00,1.1151,1.1153,1.1151,1.1152,152599999.0
2006-07-10 01:43:00,1.1153,1.1153,1.1151,1.1152,152599999.0
2006-07-10 01:45:00,1.1154,1.1154,1.1152,1.1152,152599999.0
2006-07-10 01:46:00,1.1153,1.1153,1.1152,1.1153,152599999.0
2006-07-10 01:49:00,1.1152,1.1153,1.1152,1.1153,152599999.0
2006-07-10 01:50:00,1.1154,1.1154,1.1152,1.1152,152599999.0
2006-07-10 01:51:00,1.1151,1.1151,1.115,1.115,152599999.0
2006-07-10 01:52:00,1.1151,1.1151,1.1151,1.1151,152599999.0
2006-07-10 01:54:00,1.1152,1.1152,1.1152,1.1152,152599999.0
2006-07-10 01:55:00,1.1151,1.1151,1.1151,1.1151,152599999.0
2006-07-10 01:57:00,1.115,1.1151,1.115,1.115,152599999.0
2006-07-10 02:00:00,1.11496,1.11496,1.11474,1.11474,152599999.0
2006-07-10 02:01:00,1.11473,1.11477,1.11473,1.11477,46300001.0
2006-07-10 02:02:00,1.11466,1.11466,1.11463,1.11465,59100002.0
2006-07-10 02:03:00,1.11468,1.11471,1.11458,1.11471,108900002.0
2006-07-10 02:04:00,1.11467,1.11467,1.11457,1.11457,28800000.0
2006-07-10 02:05:00,1.11465,1.11465,1.11452,1.1146,91600000.0
2006-07-10 02:06:00,1.11455,1.11476,1.11455,1.11473,67199999.0
2006-07-10 02:07:00,1.11475,1.11475,1.11463,1.11465,75899999.0
2006-07-10 02:08:00,1.1147,1.1147,1.11465,1.11465,70800001.0
2006-07-10 02:09:00,1.1147,1.1147,1.11465,1.11465,5300000.0
2006-07-10 02:10:00,1.11469,1.11477,1.11462,1.11462,77500000.0
2006-07-10 02:11:00,1.1146,1.11468,1.1146,1.11468,115900000.0
2006-07-10 02:12:00,1.11467,1.11473,1.11459,1.11473,44100000.0
2006-07-10 02:13:00,1.11472,1.11485,1.11469,1.11475,73700000.0
2006-07-10 02:14:00,1.11464,1.11472,1.1146,1.11472,61299998.0
2006-07-10 02:15:00,1.11478,1.11492,1.11473,1.11492,89200000.0
2006-07-10 02:16:00,1.11486,1.11486,1.11484,1.11484,26300000.0
2006-07-10 02:17:00,1.11488,1.11489,1.11488,1.11489,1800000.0
2006-07-10 02:18:00,1.11485,1.11485,1.11485,1.11485,2400000.0
2006-07-10 02:19:00,1.11482,1.1149,1.1148,1.1149,130600001.0
2006-07-10 02:20:00,1.11485,1.11498,1.11485,1.11495,91800001.0
2006-07-10 02:21:00,1.11485,1.1149,1.11485,1.1149,16700000.0
2006-07-10 02:22:00,1.11489,1.11489,1.11482,1.11487,100699999.0
2006-07-10 02:23:00,1.11477,1.11485,1.1147,1.11485,76700001.0
2006-07-10 02:24:00,1.1148,1.1148,1.11475,1.11475,19900000.0
2006-07-10 02:25:00,1.11475,1.11475,1.1147,1.11475,101099999.0
2006-07-10 02:26:00,1.11474,1.11474,1.11471,1.11471,14400000.0
2006-07-10 02:27:00,1.11478,1.11478,1.11473,1.11473,8800000.0
2006-07-10 02:28:00,1.11458,1.11458,1.1144,1.1144,68200002.0
2006-07-10 02:29:00,1.11425,1.11435,1.11423,1.1143,133899997.0
2006-07-10 02:30:00,1.11437,1.11445,1.11437,1.11441,86500001.0
2006-07-10 02:31:00,1.1144,1.11445,1.11438,1.11438,42000000.0
2006-07-10 02:32:00,1.11445,1.11445,1.1144,1.1144,51999999.0
2006-07-10 02:33:00,1.11445,1.11445,1.1144,1.1144,34000001.0
2006-07-10 02:34:00,1.11438,1.1144,1.11435,1.1144,139700000.0
2006-07-10 02:35:00,1.11445,1.11445,1.11435,1.11435,31299999.0
2006-07-10 02:36:00,1.1144,1.1144,1.1144,1.1144,25600000.0
2006-07-10 02:37:00,1.11445,1.11445,1.11435,1.11435,51200001.0
2006-07-10 02:38:00,1.11435,1.1144,1.11435,1.1144,97500002.0
2006-07-10 02:39:00,1.1144,1.11445,1.11433,1.11445,52100001.0
2006-07-10 02:40:00,1.11436,1.11442,1.11436,1.11442,18300000.0
2006-07-10 02:41:00,1.11454,1.11454,1.11451,1.11451,6500000.0
2006-07-10 02:42:00,1.1146,1.11465,1.1146,1.11465,8800000.0
2006-07-10 02:43:00,1.11465,1.11465,1.1146,1.1146,203500005.0
2006-07-10 02:44:00,1.11455,1.1146,1.11455,1.1146,53800001.0
2006-07-10 02:45:00,1.11467,1.11484,1.11467,1.1148,138500001.0
2006-07-10 02:46:00,1.11478,1.11478,1.11462,1.11462,51000000.0
2006-07-10 02:47:00,1.11458,1.11458,1.11455,1.11455,47800001.0
2006-07-10 02:48:00,1.11465,1.11473,1.11461,1.11469,81299999.0
2006-07-10 02:49:00,1.11471,1.11471,1.11464,1.11464,40700000.0
2006-07-10 02:50:00,1.11468,1.11468,1.11465,1.11465,20399999.0
2006-07-10 02:51:00,1.11467,1.11467,1.11451,1.11462,122200005.0
2006-07-10 02:52:00,1.11474,1.11474,1.11471,1.11471,8900000.0
2006-07-10 02:53:00,1.11472,1.11487,1.11472,1.11478,60099999.0
2006-07-10 02:54:00,1.11474,1.11476,1.11474,1.11476,23100000.0
2006-07-10 02:55:00,1.11473,1.11478,1.1146,1.11476,129000001.0
2006-07-10 02:56:00,1.11485,1.11485,1.1148,1.1148,13600000.0
2006-07-10 02:57:00,1.1148,1.1148,1.11475,1.11475,24900000.0
2006-07-10 02:58:00,1.1148,1.1148,1.11475,1.11475,39099998.0
2006-07-10 02:59:00,1.11485,1.11485,1.11472,1.11475,99199999.0
2006-07-10 03:00:00,1.1148,1.11485,1.1147,1.11485,43400000.0
2006-07-10 03:01:00,1.1148,1.1148,1.1148,1.1148,52299999.0
2006-07-10 03:02:00,1.11483,1.11485,1.1147,1.11485,126300001.0
2006-07-10 03:03:00,1.11483,1.11483,1.1147,1.1148,69599999.0
2006-07-10 03:04:00,1.11485,1.11485,1.11473,1.11473,160300001.0
2006-07-10 03:05:00,1.11475,1.11485,1.11475,1.11475,107300000.0
2006-07-10 03:06:00,1.11475,1.1148,1.11475,1.1148,15300000.0
2006-07-10 03:07:00,1.11478,1.11478,1.11478,1.11478,800000.0
2006-07-10 03:08:00,1.1148,1.1148,1.11475,1.11475,54599998.0
2006-07-10 03:09:00,1.1148,1.11485,1.11475,1.1148,63900001.0
2006-07-10 03:10:00,1.11477,1.11477,1.11477,1.11477,38400002.0
2006-07-10 03:11:00,1.11485,1.11485,1.11475,1.11475,7100000.0
2006-07-10 03:12:00,1.1148,1.11485,1.1148,1.11482,60099998.0
2006-07-10 03:13:00,1.11487,1.11487,1.11472,1.11475,25500000.0
2006-07-10 03:14:00,1.1148,1.11485,1.11475,1.11475,108699999.0
2006-07-10 03:15:00,1.11475,1.1148,1.11473,1.11473,52100001.0
2006-07-10 03:16:00,1.11473,1.11473,1.11449,1.11454,80200000.0
2006-07-10 03:17:00,1.11465,1.11473,1.11461,1.11463,76600003.0
2006-07-10 03:18:00,1.1146,1.11467,1.11454,1.11461,111500000.0
2006-07-10 03:19:00,1.11453,1.11455,1.11453,1.11453,26300000.0
2006-07-10 03:20:00,1.11446,1.1145,1.11444,1.1145,126399998.0
2006-07-10 03:21:00,1.11452,1.11455,1.11445,1.11455,44199999.0
2006-07-10 03:22:00,1.1145,1.1145,1.11442,1.1145,87300001.0
2006-07-10 03:23:00,1.11443,1.11457,1.11443,1.1145,80600000.0
2006-07-10 03:24:00,1.11451,1.11456,1.11451,1.11456,6400000.0
2006-07-10 03:25:00,1.1146,1.11465,1.11455,1.11463,59099999.0
2006-07-10 03:26:00,1.11465,1.11471,1.11458,1.11468,71000002.0
2006-07-10 03:27:00,1.11468,1.1147,1.11468,1.1147,81599998.0
2006-07-10 03:28:00,1.1147,1.1147,1.1147,1.1147,34700001.0
2006-07-10 03:29:00,1.1147,1.1147,1.1146,1.11463,54200000.0
2006-07-10 03:30:00,1.1147,1.11478,1.11465,1.11465,196500000.0
2006-07-10 03:31:00,1.11465,1.1147,1.1146,1.1147,30999999.0
2006-07-10 03:32:00,1.1147,1.1147,1.1147,1.1147,26200000.0
2006-07-10 03:33:00,1.1147,1.11472,1.11453,1.11472,124000002.0
2006-07-10 03:34:00,1.11465,1.11468,1.11465,1.11468,20900000.0
2006-07-10 03:35:00,1.11455,1.1146,1.11455,1.1146,109500001.0
2006-07-10 03:36:00,1.11452,1.11465,1.11452,1.11465,78800000.0
2006-07-10 03:37:00,1.1146,1.1146,1.1146,1.1146,800000.0
2006-07-10 03:38:00,1.11462,1.11478,1.11462,1.11478,50500001.0
2006-07-10 03:39:00,1.1148,1.11485,1.11478,1.1148,68800001.0
2006-07-10 03:40:00,1.11475,1.11485,1.11475,1.1148,21100000.0
2006-07-10 03:41:00,1.1148,1.11485,1.11475,1.11485,33600000.0
2006-07-10 03:42:00,1.11471,1.11474,1.11471,1.11474,16700000.0
2006-07-10 03:43:00,1.1147,1.1147,1.1145,1.1145,127300001.0
2006-07-10 03:44:00,1.1146,1.1146,1.11452,1.11452,13300000.0
2006-07-10 03:45:00,1.11457,1.11465,1.11455,1.11455,130399999.0
2006-07-10 03:46:00,1.11464,1.11469,1.11464,1.11469,27100000.0
2006-07-10 03:47:00,1.11473,1.11473,1.11465,1.1147,113800000.0
2006-07-10 03:48:00,1.11465,1.11472,1.11465,1.11465,56000000.0
2006-07-10 03:49:00,1.1147,1.11473,1.11465,1.11465,68400001.0
2006-07-10 03:50:00,1.11465,1.11475,1.11465,1.11475,4100000.0
2006-07-10 03:51:00,1.1147,1.1147,1.1147,1.1147,9500000.0
2006-07-10 03:52:00,1.11465,1.11465,1.11465,1.11465,11100000.0
2006-07-10 03:53:00,1.11475,1.11475,1.11465,1.11475,49699999.0
2006-07-10 03:54:00,1.11469,1.11469,1.11459,1.11462,45300000.0
2006-07-10 03:55:00,1.1146,1.1146,1.1146,1.1146,18500000.0
2006-07-10 03:56:00,1.11455,1.11474,1.11455,1.11465,86400002.0
2006-07-10 03:57:00,1.1147,1.1147,1.1147,1.1147,34400002.0
2006-07-10 03:58:00,1.1146,1.11475,1.1146,1.11475,46399999.0
2006-07-10 03:59:00,1.11475,1.11475,1.11475,1.11475,22700001.0
2006-07-10 04:00:00,1.11468,1.11477,1.11468,1.11477,6500000.0
2006-07-10 04:01:00,1.11475,1.11475,1.11462,1.11462,54600000.0
2006-07-10 04:02:00,1.11472,1.1148,1.11469,1.11477,118700000.0
2006-07-10 04:03:00,1.11468,1.11472,1.11468,1.11472,29500000.0
2006-07-10 04:04:00,1.11485,1.11485,1.11475,1.11475,49399998.0
2006-07-10 04:05:00,1.1148,1.1148,1.1148,1.1148,4000000.0
2006-07-10 04:06:00,1.11482,1.11482,1.11472,1.1148,39200000.0
2006-07-10 04:07:00,1.1148,1.11485,1.11475,1.11485,74300001.0
2006-07-10 04:08:00,1.11475,1.1148,1.11475,1.1148,9600000.0
2006-07-10 04:09:00,1.11482,1.11485,1.1148,1.11483,62200001.0
2006-07-10 04:10:00,1.1148,1.1148,1.1147,1.1148,122099999.0
2006-07-10 04:11:00,1.11472,1.11479,1.11464,1.11478,35000000.0
2006-07-10 04:12:00,1.1148,1.1148,1.11463,1.11477,175500001.0
2006-07-10 04:13:00,1.11485,1.11485,1.1148,1.1148,69300002.0
2006-07-10 04:14:00,1.1148,1.11485,1.11475,1.11475,67800002.0
2006-07-10 04:15:00,1.11488,1.11495,1.11488,1.1149,10900000.0
2006-07-10 04:16:00,1.11493,1.11499,1.11488,1.11499,81600000.0
2006-07-10 04:17:00,1.1149,1.11498,1.1149,1.11498,12900000.0
2006-07-10 04:18:00,1.115,1.11502,1.115,1.11502,3400000.0
2006-07-10 04:19:00,1.11499,1.11517,1.11498,1.11498,43200002.0
2006-07-10 04:20:00,1.11525,1.11525,1.1152,1.1152,11800000.0
2006-07-10 04:21:00,1.11515,1.1152,1.1151,1.11518,52299998.0
2006-07-10 04:22:00,1.11515,1.11525,1.11512,1.11522,117100001.0
2006-07-10 04:23:00,1.1152,1.1152,1.11515,1.11515,82200001.0
2006-07-10 04:24:00,1.11515,1.11525,1.11515,1.11515,22800001.0
2006-07-10 04:25:00,1.1152,1.1152,1.1152,1.1152,3000000.0
2006-07-10 04:26:00,1.11512,1.11512,1.11508,1.11508,4100000.0
2006-07-10 04:27:00,1.1151,1.11518,1.1151,1.11518,30500001.0
2006-07-10 04:28:00,1.11502,1.1152,1.11496,1.11497,91600000.0
2006-07-10 04:29:00,1.11494,1.11503,1.1149,1.11495,99899998.0
2006-07-10 04:30:00,1.11499,1.11504,1.11489,1.115,89700000.0
2006-07-10 04:31:00,1.11495,1.11495,1.11485,1.1149,14900000.0
2006-07-10 04:32:00,1.11483,1.11498,1.11483,1.11493,40000000.0
2006-07-10 04:33:00,1.11485,1.1149,1.1148,1.11485,72600000.0
2006-07-10 04:34:00,1.11485,1.11485,1.11447,1.11447,122499998.0
2006-07-10 04:35:00,1.11447,1.11467,1.11447,1.11461,20700000.0
2006-07-10 04:36:00,1.1146,1.11466,1.1146,1.11466,99900000.0
2006-07-10 04:37:00,1.11462,1.1147,1.11462,1.1147,54300000.0
2006-07-10 04:38:00,1.1147,1.11475,1.11468,1.1147,183300001.0
2006-07-10 04:39:00,1.11464,1.11464,1.11464,1.11464,30200000.0
2006-07-10 04:40:00,1.11458,1.1146,1.11455,1.11455,39500000.0
2006-07-10 04:41:00,1.1146,1.1146,1.11455,1.11455,43900000.0
2006-07-10 04:42:00,1.1146,1.1146,1.1146,1.1146,20000000.0
2006-07-10 04:43:00,1.11458,1.11465,1.1145,1.1146,139799999.0
2006-07-10 04:44:00,1.1146,1.1146,1.1146,1.1146,68500000.0
2006-07-10 04:45:00,1.11455,1.11455,1.11455,1.11455,17500000.0
2006-07-10 04:46:00,1.1146,1.11462,1.11455,1.1146,133599999.0
2006-07-10 04:47:00,1.11455,1.11465,1.11455,1.11457,195099999.0
2006-07-10 04:48:00,1.1146,1.1146,1.11455,1.11455,71000000.0
2006-07-10 04:49:00,1.1146,1.1146,1.11452,1.11455,64700000.0
2006-07-10 04:50:00,1.11455,1.11465,1.11455,1.11455,40599999.0
2006-07-10 04:51:00,1.11461,1.11461,1.11443,1.11443,99200003.0
2006-07-10 04:52:00,1.1144,1.1144,1.1143,1.11437,80200000.0
2006-07-10 04:53:00,1.11437,1.11445,1.11435,1.1144,31800000.0
2006-07-10 04:54:00,1.11436,1.11436,1.11423,1.11429,54500000.0
2006-07-10 04:55:00,1.11426,1.11438,1.11426,1.11434,65099999.0
2006-07-10 04:56:00,1.11425,1.11435,1.11423,1.1143,73099999.0
2006-07-10 04:57:00,1.11437,1.11438,1.1143,1.11438,47200000.0
2006-07-10 04:58:00,1.1144,1.1144,1.1144,1.1144,18300000.0
2006-07-10 04:59:00,1.11435,1.11435,1.11426,1.11428,89400000.0
2006-07-10 05:00:00,1.11423,1.11423,1.11407,1.11407,7200000.0
2006-07-10 05:01:00,1.11412,1.11416,1.11403,1.11404,129800001.0
2006-07-10 05:02:00,1.11392,1.11392,1.11348,1.11365,118400002.0
2006-07-10 05:03:00,1.11368,1.11369,1.11368,1.11369,25500000.0
2006-07-10 05:04:00,1.11353,1.11361,1.11352,1.11352,64000000.0
2006-07-10 05:05:00,1.1135,1.1135,1.1135,1.1135,8800000.0
2006-07-10 05:06:00,1.1135,1.1135,1.1135,1.1135,1600000.0
2006-07-10 05:07:00,1.11358,1.11358,1.11342,1.1135,142900002.0
2006-07-10 05:08:00,1.11352,1.1136,1.11349,1.11353,63200000.0
2006-07-10 05:09:00,1.11356,1.1137,1.11356,1.11361,147999998.0
2006-07-10 05:10:00,1.11364,1.11368,1.11356,1.11367,121500000.0
2006-07-10 05:11:00,1.11372,1.11372,1.11365,1.11365,56200001.0
2006-07-10 05:12:00,1.11373,1.11373,1.11362,1.11362,47200000.0
2006-07-10 05:13:00,1.11352,1.11362,1.11352,1.11358,114500002.0
2006-07-10 05:14:00,1.11355,1.11355,1.11338,1.11338,20700000.0
2006-07-10 05:15:00,1.11318,1.11318,1.11308,1.11311,95200000.0
2006-07-10 05:16:00,1.11322,1.11322,1.11309,1.11312,59600000.0
2006-07-10 05:17:00,1.1132,1.11322,1.11315,1.11315,66400001.0
2006-07-10 05:18:00,1.11324,1.11345,1.11324,1.11332,31300000.0
2006-07-10 05:19:00,1.11333,1.11333,1.1133,1.1133,44599999.0
2006-07-10 05:20:00,1.11348,1.11348,1.11335,1.1134,47100000.0
2006-07-10 05:21:00,1.11337,1.11337,1.11333,1.11333,23900000.0
2006-07-10 05:22:00,1.11337,1.11351,1.11337,1.1135,56199999.0
2006-07-10 05:23:00,1.11349,1.11357,1.11346,1.11355,52700000.0
2006-07-10 05:24:00,1.11363,1.11377,1.11354,1.11377,63900001.0
2006-07-10 05:25:00,1.11376,1.11376,1.11376,1.11376,32399999.0
2006-07-10 05:26:00,1.11371,1.11385,1.11361,1.11375,157999998.0
2006-07-10 05:27:00,1.11379,1.11386,1.11379,1.11386,20100000.0
2006-07-10 05:28:00,1.11387,1.11387,1.11383,1.11383,34800001.0
2006-07-10 05:29:00,1.11387,1.11409,1.11387,1.11409,117100000.0
2006-07-10 05:30:00,1.11402,1.1141,1.11402,1.11405,104699998.0
2006-07-10 05:31:00,1.1141,1.11415,1.11402,1.1141,71999999.0
2006-07-10 05:32:00,1.11415,1.11415,1.11415,1.11415,8000000.0
2006-07-10 05:33:00,1.1141,1.1141,1.1141,1.1141,52600000.0
2006-07-10 05:34:00,1.11405,1.1141,1.11403,1.11403,44600001.0
2006-07-10 05:35:00,1.1141,1.1141,1.11408,1.11408,1000000.0
2006-07-10 05:36:00,1.11403,1.11415,1.114,1.11415,28900000.0
2006-07-10 05:37:00,1.11405,1.1141,1.11405,1.1141,9600000.0
2006-07-10 05:38:00,1.1141,1.11415,1.114,1.114,56900000.0
2006-07-10 05:39:00,1.1141,1.11415,1.11405,1.11415,57400000.0
2006-07-10 05:40:00,1.11408,1.11415,1.11405,1.1141,121399998.0
2006-07-10 05:41:00,1.11413,1.11415,1.1141,1.11415,37000000.0
2006-07-10 05:42:00,1.11415,1.11415,1.1141,1.1141,27600001.0
2006-07-10 05:43:00,1.11407,1.11413,1.11389,1.11413,145400003.0
2006-07-10 05:44:00,1.11404,1.11416,1.11404,1.11415,14400000.0
2006-07-10 05:45:00,1.11407,1.11422,1.11407,1.11408,116400002.0
2006-07-10 05:46:00,1.1141,1.11415,1.1141,1.11415,64499999.0
2006-07-10 05:47:00,1.1141,1.11413,1.11403,1.1141,127099998.0
2006-07-10 05:48:00,1.11405,1.1141,1.11405,1.1141,18300000.0
2006-07-10 05:49:00,1.1141,1.11413,1.1141,1.11413,30300001.0
2006-07-10 05:50:00,1.11402,1.11408,1.11401,1.11408,60199999.0
2006-07-10 05:51:00,1.11402,1.11419,1.11402,1.11414,144100002.0
2006-07-10 05:52:00,1.11428,1.11435,1.11422,1.11422,141799997.0
2006-07-10 05:53:00,1.11428,1.11435,1.1142,1.11435,120599998.0
2006-07-10 05:54:00,1.11425,1.11426,1.1141,1.11424,68600000.0
2006-07-10 05:55:00,1.1143,1.11432,1.11425,1.11432,115199998.0
2006-07-10 05:56:00,1.1143,1.11437,1.1143,1.11437,31899999.0
2006-07-10 05:57:00,1.11436,1.11446,1.11436,1.11442,113400000.0
2006-07-10 05:58:00,1.1144,1.11445,1.11435,1.11435,73999999.0
2006-07-10 05:59:00,1.11435,1.11435,1.11435,1.11435,52099998.0
2006-07-10 06:00:00,1.11438,1.11438,1.11435,1.11438,43800000.0
2006-07-10 06:01:00,1.11442,1.1145,1.11433,1.11447,72200002.0
2006-07-10 06:02:00,1.11445,1.11455,1.1144,1.11445,59100000.0
2006-07-10 06:03:00,1.11445,1.11452,1.11445,1.1145,128700002.0
2006-07-10 06:04:00,1.11447,1.1145,1.11445,1.11445,70899999.0
2006-07-10 06:05:00,1.11462,1.1148,1.11462,1.1148,66900002.0
2006-07-10 06:06:00,1.1149,1.1149,1.11485,1.11485,16100000.0
2006-07-10 06:07:00,1.11492,1.11492,1.11479,1.11479,82899999.0
2006-07-10 06:08:00,1.11479,1.11479,1.11466,1.11471,104200000.0
2006-07-10 06:09:00,1.1147,1.1147,1.11465,1.11465,72900001.0
2006-07-10 06:10:00,1.11478,1.11478,1.1146,1.11472,53200000.0
2006-07-10 06:11:00,1.11465,1.11482,1.11465,1.11476,97300001.0
2006-07-10 06:12:00,1.11475,1.1148,1.1147,1.1147,79900000.0
2006-07-10 06:13:00,1.11475,1.1148,1.11475,1.1148,9100000.0
2006-07-10 06:14:00,1.1148,1.1148,1.11475,1.1148,52100000.0
2006-07-10 06:15:00,1.11479,1.11482,1.11466,1.11478,55400000.0
2006-07-10 06:16:00,1.1147,1.11475,1.11465,1.11473,87100001.0
2006-07-10 06:17:00,1.1147,1.11475,1.11465,1.1147,69499999.0
2006-07-10 06:18:00,1.11469,1.11472,1.11458,1.11461,66800000.0
2006-07-10 06:19:00,1.11465,1.11465,1.11457,1.1146,71300000.0
2006-07-10 06:20:00,1.11453,1.11453,1.11446,1.11449,37800000.0
2006-07-10 06:21:00,1.11445,1.1145,1.1144,1.1145,52699999.0
2006-07-10 06:22:00,1.11452,1.11453,1.11448,1.11453,78600000.0
2006-07-10 06:23:00,1.11436,1.11436,1.11396,1.11397,76199999.0
2006-07-10 06:24:00,1.11416,1.11419,1.11406,1.11414,129499999.0
2006-07-10 06:25:00,1.1141,1.1141,1.11391,1.11391,84499999.0
2006-07-10 06:26:00,1.11408,1.11418,1.11405,1.11405,35200000.0
2006-07-10 06:27:00,1.1141,1.1141,1.11405,1.11408,42900001.0
2006-07-10 06:28:00,1.11405,1.11415,1.114,1.114,19199999.0
2006-07-10 06:29:00,1.11401,1.11401,1.11382,1.11397,105799999.0
2006-07-10 06:30:00,1.1139,1.1139,1.11364,1.11364,43800000.0
2006-07-10 06:31:00,1.1136,1.11365,1.11355,1.11355,87100000.0
2006-07-10 06:32:00,1.1136,1.1136,1.1136,1.1136,37200000.0
2006-07-10 06:33:00,1.1136,1.1136,1.1135,1.1135,79800000.0
2006-07-10 06:34:00,1.11358,1.1136,1.11357,1.1136,89800001.0
2006-07-10 06:35:00,1.11355,1.11365,1.11355,1.11355,147900001.0
2006-07-10 06:36:00,1.11353,1.11353,1.11353,1.11353,6400000.0
2006-07-10 06:37:00,1.1136,1.11362,1.11355,1.1136,95300000.0
2006-07-10 06:38:00,1.11368,1.11368,1.1136,1.1136,28700000.0
2006-07-10 06:39:00,1.11357,1.1136,1.11355,1.1136,58300000.0
2006-07-10 06:40:00,1.11363,1.11363,1.11349,1.11355,134500000.0
2006-07-10 06:41:00,1.1135,1.11353,1.11342,1.1135,126999997.0
2006-07-10 06:42:00,1.11353,1.11361,1.11348,1.11358,93600003.0
2006-07-10 06:43:00,1.11355,1.1136,1.11355,1.1136,79500001.0
2006-07-10 06:44:00,1.11352,1.11362,1.11352,1.11355,52100001.0
2006-07-10 06:45:00,1.1136,1.11365,1.11355,1.11355,111800000.0
2006-07-10 06:46:00,1.11367,1.11367,1.11359,1.11359,29700000.0
2006-07-10 06:47:00,1.11355,1.11365,1.11355,1.1136,154400002.0
2006-07-10 06:48:00,1.1136,1.11363,1.11355,1.11363,56300000.0
2006-07-10 06:49:00,1.11355,1.11355,1.11355,1.11355,5600000.0
2006-07-10 06:50:00,1.1136,1.11362,1.11355,1.1136,86599998.0
2006-07-10 06:51:00,1.11358,1.11368,1.11333,1.11368,21300000.0
2006-07-10 06:52:00,1.1137,1.11375,1.1136,1.11365,142399997.0
2006-07-10 06:53:00,1.11368,1.11368,1.11368,1.11368,21500000.0
2006-07-10 06:54:00,1.1137,1.1137,1.1137,1.1137,16800000.0
2006-07-10 06:55:00,1.11375,1.11375,1.1137,1.1137,74500002.0
2006-07-10 06:56:00,1.1137,1.11375,1.1137,1.1137,87700000.0
2006-07-10 06:57:00,1.1137,1.1137,1.11365,1.11365,7300000.0
2006-07-10 06:58:00,1.1137,1.1137,1.1137,1.1137,23100001.0
2006-07-10 06:59:00,1.1136,1.11375,1.1136,1.1137,218999999.0
2006-07-10 07:00:00,1.11365,1.1137,1.11365,1.11365,68900000.0
2006-07-10 07:01:00,1.11375,1.11375,1.11365,1.11365,89379999.0
2006-07-10 07:02:00,1.1137,1.1137,1.11362,1.11362,4800000.0
2006-07-10 07:03:00,1.11375,1.11375,1.11365,1.1137,195100000.0
2006-07-10 07:04:00,1.11367,1.1138,1.11367,1.11373,166600005.0
2006-07-10 07:05:00,1.11359,1.11363,1.11359,1.11363,27200000.0
2006-07-10 07:06:00,1.11365,1.11365,1.11355,1.1136,22700000.0
2006-07-10 07:07:00,1.1136,1.11362,1.11355,1.11355,40000001.0
2006-07-10 07:08:00,1.11355,1.11355,1.11355,1.11355,19400000.0
2006-07-10 07:09:00,1.11355,1.11365,1.11355,1.11355,148900000.0
2006-07-10 07:10:00,1.1136,1.11362,1.1136,1.11362,16800000.0
2006-07-10 07:11:00,1.1136,1.1136,1.1136,1.1136,19900000.0
2006-07-10 07:12:00,1.11355,1.11365,1.11355,1.11358,63000001.0
2006-07-10 07:13:00,1.1136,1.11365,1.11352,1.1136,54400000.0
2006-07-10 07:14:00,1.11353,1.11354,1.11347,1.11349,66900000.0
2006-07-10 07:15:00,1.11345,1.1135,1.11343,1.11343,52600000.0
2006-07-10 07:16:00,1.1134,1.11345,1.1133,1.11335,140000000.0
2006-07-10 07:17:00,1.11338,1.1134,1.11338,1.1134,16800000.0
2006-07-10 07:18:00,1.11335,1.1134,1.11335,1.1134,112299999.0
2006-07-10 07:19:00,1.11335,1.1134,1.11335,1.1134,45200001.0
2006-07-10 07:20:00,1.11335,1.1134,1.11335,1.1134,59000000.0
2006-07-10 07:21:00,1.11337,1.11345,1.11335,1.1134,135399999.0
2006-07-10 07:22:00,1.11334,1.11338,1.1133,1.11333,96800001.0
2006-07-10 07:23:00,1.11322,1.11339,1.11321,1.11339,128199999.0
2006-07-10 07:24:00,1.11341,1.11343,1.11331,1.11339,129899998.0
2006-07-10 07:25:00,1.11337,1.11339,1.11327,1.11327,132200001.0
2006-07-10 07:26:00,1.11332,1.11338,1.11327,1.11327,67799999.0
2006-07-10 07:27:00,1.11329,1.11337,1.11327,1.11327,100999999.0
2006-07-10 07:28:00,1.11325,1.11345,1.11325,1.1133,144900001.0
2006-07-10 07:29:00,1.11326,1.11336,1.11326,1.11336,16700000.0
2006-07-10 07:30:00,1.11332,1.11332,1.11328,1.11328,5300000.0
2006-07-10 07:31:00,1.1133,1.11335,1.11322,1.1133,109200001.0
2006-07-10 07:32:00,1.11335,1.11335,1.1133,1.1133,25700000.0
2006-07-10 07:33:00,1.1133,1.11332,1.11325,1.1133,105700003.0
2006-07-10 07:34:00,1.11325,1.11331,1.11318,1.11327,76800001.0
2006-07-10 07:35:00,1.11325,1.11335,1.11325,1.1133,51400000.0
2006-07-10 07:36:00,1.1133,1.11335,1.11322,1.11328,95100002.0
2006-07-10 07:37:00,1.1133,1.1133,1.1133,1.1133,19200001.0
2006-07-10 07:38:00,1.11333,1.11341,1.11332,1.11332,52500000.0
2006-07-10 07:39:00,1.11325,1.1133,1.11325,1.11327,78100000.0
2006-07-10 07:40:00,1.11325,1.1133,1.11325,1.11328,74000000.0
2006-07-10 07:41:00,1.11325,1.11325,1.11325,1.11325,10600000.0
2006-07-10 07:42:00,1.11327,1.11335,1.11325,1.11335,135100000.0
2006-07-10 07:43:00,1.11335,1.11335,1.11325,1.11325,21700000.0
2006-07-10 07:44:00,1.1133,1.11335,1.1132,1.11335,42300000.0
2006-07-10 07:45:00,1.11323,1.11341,1.11323,1.11341,136499999.0
2006-07-10 07:46:00,1.11335,1.11336,1.11327,1.11335,96000001.0
2006-07-10 07:47:00,1.11325,1.1133,1.11325,1.1133,9900000.0
2006-07-10 07:48:00,1.1133,1.11335,1.1133,1.1133,126500004.0
2006-07-10 07:49:00,1.1133,1.11335,1.11325,1.1133,105999999.0
2006-07-10 07:50:00,1.11335,1.11335,1.11335,1.11335,37700001.0
2006-07-10 07:51:00,1.11329,1.11329,1.11321,1.11324,111800002.0
2006-07-10 07:52:00,1.1133,1.1133,1.11325,1.11325,21500000.0
2006-07-10 07:53:00,1.1133,1.1133,1.1133,1.1133,45099999.0
2006-07-10 07:54:00,1.1133,1.11335,1.11325,1.11325,118700000.0
2006-07-10 07:55:00,1.1133,1.11335,1.11322,1.11335,112699999.0
2006-07-10 07:56:00,1.11331,1.11351,1.11331,1.11341,32700000.0
2006-07-10 07:57:00,1.11354,1.11354,1.11354,1.11354,16100000.0
2006-07-10 07:58:00,1.11357,1.11357,1.1134,1.11344,52099999.0
2006-07-10 07:59:00,1.11335,1.11342,1.11335,1.1134,57899999.0
2006-07-10 08:00:00,1.11335,1.11346,1.11332,1.11338,108000000.0
2006-07-10 08:01:00,1.11328,1.11342,1.11328,1.11342,38200000.0
2006-07-10 08:02:00,1.11335,1.11345,1.11335,1.1134,22300000.0
2006-07-10 08:03:00,1.11333,1.11339,1.11327,1.11332,38499999.0
2006-07-10 08:04:00,1.11338,1.11345,1.11335,1.11345,47700001.0
2006-07-10 08:05:00,1.1134,1.11342,1.11335,1.1134,87800002.0
2006-07-10 08:06:00,1.11345,1.11345,1.1134,1.11345,45000001.0
2006-07-10 08:07:00,1.1134,1.11342,1.11335,1.1134,118000001.0
2006-07-10 08:08:00,1.11342,1.11342,1.1134,1.1134,13600000.0
2006-07-10 08:09:00,1.11345,1.11345,1.11332,1.11332,199200004.0
2006-07-10 08:10:00,1.1134,1.11345,1.1133,1.11345,112800000.0
2006-07-10 08:11:00,1.11341,1.11341,1.11329,1.11337,46300000.0
2006-07-10 08:12:00,1.11335,1.11335,1.1133,1.1133,20700000.0
2006-07-10 08:13:00,1.11333,1.11337,1.11325,1.11325,12500000.0
2006-07-10 08:14:00,1.11325,1.11335,1.11325,1.1133,51000000.0
2006-07-10 08:15:00,1.1133,1.11333,1.11325,1.11325,42200000.0
2006-07-10 08:16:00,1.1133,1.1133,1.11325,1.11325,26499999.0
2006-07-10 08:17:00,1.11332,1.11333,1.11329,1.11332,80800000.0
2006-07-10 08:18:00,1.1133,1.1133,1.1133,1.1133,17500000.0
2006-07-10 08:19:00,1.1134,1.1134,1.11335,1.1134,112900001.0
2006-07-10 08:20:00,1.11335,1.11335,1.11335,1.11335,141900003.0
2006-07-10 08:21:00,1.11338,1.11338,1.11325,1.1133,55300000.0
2006-07-10 08:22:00,1.11328,1.11328,1.1132,1.11325,65200000.0
2006-07-10 08:23:00,1.11325,1.11337,1.11324,1.11327,57399999.0
2006-07-10 08:24:00,1.11322,1.11325,1.1132,1.11325,54899999.0
2006-07-10 08:25:00,1.11325,1.11325,1.11318,1.11325,85700001.0
2006-07-10 08:26:00,1.11313,1.11324,1.11312,1.11324,132300002.0
2006-07-10 08:27:00,1.11312,1.11329,1.11307,1.11322,111600002.0
2006-07-10 08:28:00,1.11325,1.11325,1.11325,1.11325,1600000.0
2006-07-10 08:29:00,1.11325,1.11325,1.11315,1.11315,18600000.0
2006-07-10 08:30:00,1.11317,1.11335,1.11317,1.11335,77799998.0
2006-07-10 08:31:00,1.11334,1.11335,1.11329,1.11335,108199998.0
2006-07-10 08:32:00,1.11339,1.11339,1.11322,1.11338,184400000.0
2006-07-10 08:33:00,1.11335,1.11352,1.11332,1.11352,117499998.0
2006-07-10 08:34:00,1.11347,1.11353,1.11341,1.11353,89400001.0
2006-07-10 08:35:00,1.11357,1.11357,1.11345,1.11353,106600001.0
2006-07-10 08:36:00,1.11353,1.11353,1.11345,1.11345,19300000.0
2006-07-10 08:37:00,1.11353,1.11357,1.11353,1.11357,25599999.0
2006-07-10 08:38:00,1.1136,1.1136,1.11353,1.11357,65900001.0
2006-07-10 08:39:00,1.11357,1.11377,1.11357,1.11373,58700000.0
2006-07-10 08:40:00,1.11379,1.11416,1.11379,1.11416,73700002.0
2006-07-10 08:41:00,1.1141,1.11415,1.114,1.114,72700001.0
2006-07-10 08:42:00,1.11405,1.1141,1.11405,1.1141,32000000.0
2006-07-10 08:43:00,1.11415,1.11415,1.11403,1.11405,36900000.0
2006-07-10 08:44:00,1.11403,1.11411,1.114,1.114,65300000.0
2006-07-10 08:45:00,1.11403,1.11409,1.11402,1.11402,97499998.0
2006-07-10 08:46:00,1.11404,1.11416,1.11404,1.11415,83899999.0
2006-07-10 08:47:00,1.11408,1.11411,1.11399,1.11411,36799999.0
2006-07-10 08:48:00,1.11415,1.11415,1.1141,1.1141,59199998.0
2006-07-10 08:49:00,1.1141,1.11417,1.1141,1.11411,128800001.0
2006-07-10 08:50:00,1.11405,1.11417,1.11405,1.11417,105199996.0
2006-07-10 08:51:00,1.11415,1.11415,1.11415,1.11415,11900000.0
2006-07-10 08:52:00,1.11416,1.11417,1.11413,1.11416,70400000.0
2006-07-10 08:53:00,1.11408,1.11408,1.1139,1.11393,88300002.0
2006-07-10 08:54:00,1.11404,1.11442,1.11404,1.11442,82999999.0
2006-07-10 08:55:00,1.11439,1.11443,1.1143,1.11443,132100000.0
2006-07-10 08:56:00,1.1144,1.11445,1.1144,1.11445,156399998.0
2006-07-10 08:57:00,1.11444,1.11468,1.11444,1.11452,101400001.0
2006-07-10 08:58:00,1.11454,1.11454,1.11431,1.11434,112799999.0
2006-07-10 08:59:00,1.11427,1.11437,1.11427,1.11437,57900000.0
2006-07-10 09:00:00,1.11438,1.11449,1.11438,1.11449,10300000.0
2006-07-10 09:01:00,1.1147,1.11483,1.1147,1.11483,96600001.0
2006-07-10 09:02:00,1.11494,1.11504,1.11492,1.11492,90000000.0
2006-07-10 09:03:00,1.11498,1.11514,1.11494,1.11511,54100001.0
2006-07-10 09:04:00,1.11513,1.1152,1.11495,1.11503,78000001.0
2006-07-10 09:05:00,1.11502,1.11509,1.11502,1.11509,62800000.0
2006-07-10 09:06:00,1.1151,1.11515,1.11506,1.11513,91699999.0
2006-07-10 09:07:00,1.11511,1.11514,1.11511,1.11514,30599999.0
2006-07-10 09:08:00,1.11512,1.11522,1.11512,1.1152,133900002.0
2006-07-10 09:09:00,1.11524,1.11541,1.11524,1.11537,92400001.0
2006-07-10 09:10:00,1.11558,1.11593,1.11558,1.11583,55200001.0
2006-07-10 09:11:00,1.11576,1.11618,1.11576,1.11611,192699998.0
2006-07-10 09:12:00,1.11605,1.11666,1.11605,1.11666,30400000.0
2006-07-10 09:13:00,1.11693,1.11726,1.11693,1.11726,98500002.0
2006-07-10 09:14:00,1.11727,1.11741,1.11702,1.11702,93900000.0
2006-07-10 09:15:00,1.11698,1.11722,1.11693,1.11712,49900001.0
2006-07-10 09:16:00,1.11708,1.11748,1.11703,1.11748,77300000.0
2006-07-10 09:17:00,1.11772,1.11808,1.11772,1.11806,99300003.0
2006-07-10 09:18:00,1.11814,1.11814,1.11797,1.11797,97799997.0
2006-07-10 09:19:00,1.11797,1.11799,1.11766,1.11766,62899999.0
2006-07-10 09:20:00,1.11758,1.11781,1.1175,1.11781,140500001.0
2006-07-10 09:21:00,1.11773,1.11774,1.11764,1.11767,37600001.0
2006-07-10 09:22:00,1.11773,1.11779,1.11765,1.11768,143500001.0
2006-07-10 09:23:00,1.11753,1.11753,1.11726,1.11726,66200000.0
2006-07-10 09:24:00,1.1173,1.1174,1.11715,1.11727,125799998.0
2006-07-10 09:25:00,1.11728,1.11771,1.11723,1.11771,99399999.0
2006-07-10 09:26:00,1.11787,1.1179,1.11782,1.11788,96800001.0
2006-07-10 09:27:00,1.1177,1.1177,1.11749,1.11753,120200002.0
2006-07-10 09:28:00,1.11759,1.11774,1.11749,1.11774,99399998.0
2006-07-10 09:29:00,1.11778,1.11783,1.11774,1.11783,80300002.0
2006-07-10 09:30:00,1.1178,1.11789,1.11778,1.11788,153900001.0
2006-07-10 09:31:00,1.11786,1.11796,1.1178,1.11794,41200000.0
2006-07-10 09:32:00,1.11793,1.11797,1.11792,1.11797,50200000.0
2006-07-10 09:33:00,1.1181,1.11835,1.1181,1.1183,99100000.0
2006-07-10 09:34:00,1.11831,1.11831,1.11817,1.11817,12000000.0
2006-07-10 09:35:00,1.1182,1.11825,1.1182,1.11825,93300000.0
2006-07-10 09:36:00,1.1182,1.1182,1.11817,1.11817,25500001.0
2006-07-10 09:37:00,1.11817,1.11818,1.11802,1.11802,121700003.0
2006-07-10 09:38:00,1.11806,1.11812,1.11801,1.1181,125400001.0
2006-07-10 09:39:00,1.11807,1.11814,1.11802,1.11807,103600001.0
2006-07-10 09:40:00,1.11811,1.11819,1.11811,1.11819,20200000.0
2006-07-10 09:41:00,1.11812,1.11819,1.11812,1.11815,122100001.0
2006-07-10 09:42:00,1.11825,1.11825,1.11815,1.11821,25400000.0
2006-07-10 09:43:00,1.11817,1.11829,1.1181,1.1182,96400000.0
2006-07-10 09:44:00,1.11815,1.11821,1.11814,1.11814,20700000.0
2006-07-10 09:45:00,1.11807,1.11807,1.11791,1.11807,93589999.0
2006-07-10 09:46:00,1.11814,1.11826,1.11808,1.11808,105199999.0
2006-07-10 09:47:00,1.11807,1.11818,1.11807,1.1181,72100000.0
2006-07-10 09:48:00,1.11806,1.11806,1.11802,1.11802,30300000.0
2006-07-10 09:49:00,1.11809,1.11813,1.11809,1.11813,16000000.0
2006-07-10 09:50:00,1.11811,1.11814,1.11811,1.11814,28900000.0
2006-07-10 09:51:00,1.118,1.118,1.11766,1.11781,120499998.0
2006-07-10 09:52:00,1.11765,1.1177,1.11758,1.11766,112300000.0
2006-07-10 09:53:00,1.1177,1.1177,1.1176,1.1177,138699999.0
2006-07-10 09:54:00,1.11773,1.11778,1.11771,1.11775,91699998.0
2006-07-10 09:55:00,1.11775,1.11775,1.1176,1.1177,98700000.0
2006-07-10 09:56:00,1.11759,1.11766,1.11748,1.11766,92199999.0
2006-07-10 09:57:00,1.11767,1.11781,1.11767,1.11767,148799999.0
2006-07-10 09:58:00,1.1177,1.1177,1.1177,1.1177,20700000.0
2006-07-10 09:59:00,1.1177,1.11773,1.11767,1.11769,58800001.0
2006-07-10 10:00:00,1.11762,1.11778,1.11762,1.11778,73199999.0
2006-07-10 10:01:00,1.11768,1.11807,1.11763,1.11807,112000002.0
2006-07-10 10:02:00,1.11805,1.11805,1.11782,1.11782,167899999.0
2006-07-10 10:03:00,1.11788,1.1179,1.1178,1.1178,53199998.0
2006-07-10 10:04:00,1.11793,1.11799,1.11788,1.11788,66100000.0
2006-07-10 10:05:00,1.11787,1.11787,1.1178,1.1178,26399999.0
2006-07-10 10:06:00,1.11786,1.11786,1.11773,1.1178,106900002.0
2006-07-10 10:07:00,1.11772,1.1178,1.11772,1.1178,46099999.0
2006-07-10 10:08:00,1.11773,1.1179,1.11773,1.11782,136900000.0
2006-07-10 10:09:00,1.1178,1.11781,1.11774,1.11774,90700003.0
2006-07-10 10:10:00,1.11774,1.11786,1.11774,1.11785,62400001.0
2006-07-10 10:11:00,1.1179,1.1179,1.11774,1.11778,58500000.0
2006-07-10 10:12:00,1.11772,1.11792,1.11772,1.11792,99000001.0
2006-07-10 10:13:00,1.11795,1.11808,1.11795,1.11806,68100001.0
2006-07-10 10:14:00,1.11795,1.11795,1.1178,1.11795,87600000.0
2006-07-10 10:15:00,1.118,1.118,1.11775,1.11777,149500002.0
2006-07-10 10:16:00,1.11782,1.11792,1.11768,1.11768,63100000.0
2006-07-10 10:17:00,1.11782,1.11783,1.1177,1.1177,137399999.0
2006-07-10 10:18:00,1.11768,1.11775,1.11763,1.11764,124600002.0
2006-07-10 10:19:00,1.11768,1.11784,1.11768,1.11783,28100001.0
2006-07-10 10:20:00,1.11783,1.11793,1.1177,1.11793,67500000.0
2006-07-10 10:21:00,1.11782,1.11798,1.11767,1.11798,53700000.0
2006-07-10 10:22:00,1.11791,1.118,1.11787,1.11797,207500000.0
2006-07-10 10:23:00,1.11798,1.11798,1.11788,1.11788,91499998.0
2006-07-10 10:24:00,1.11793,1.11795,1.11778,1.11795,119299998.0
2006-07-10 10:25:00,1.11798,1.11798,1.11787,1.1179,177199998.0
2006-07-10 10:26:00,1.1179,1.11802,1.11789,1.11794,137500000.0
2006-07-10 10:27:00,1.11789,1.11789,1.11784,1.11784,57600001.0
2006-07-10 10:28:00,1.11787,1.11802,1.11787,1.11796,99200001.0
2006-07-10 10:29:00,1.11794,1.11803,1.11789,1.11798,151700003.0
2006-07-10 10:30:00,1.11799,1.11812,1.11799,1.11812,125299997.0
2006-07-10 10:31:00,1.1182,1.11877,1.11819,1.11877,75700000.0
2006-07-10 10:32:00,1.11906,1.11927,1.11906,1.1192,106600002.0
2006-07-10 10:33:00,1.11919,1.11925,1.11917,1.11925,70700000.0
2006-07-10 10:34:00,1.11927,1.11933,1.11921,1.11928,125699998.0
2006-07-10 10:35:00,1.11919,1.11924,1.11912,1.11918,180900000.0
2006-07-10 10:36:00,1.11917,1.11917,1.11895,1.11908,132199998.0
2006-07-10 10:37:00,1.11909,1.11925,1.11909,1.11919,72000000.0
2006-07-10 10:38:00,1.1192,1.1192,1.11904,1.11907,177100003.0
2006-07-10 10:39:00,1.11914,1.11918,1.1191,1.1191,146400002.0
2006-07-10 10:40:00,1.11905,1.11917,1.11905,1.11915,81600001.0
2006-07-10 10:41:00,1.11913,1.1192,1.11913,1.11913,73400000.0
2006-07-10 10:42:00,1.11928,1.11947,1.11928,1.11942,59099999.0
2006-07-10 10:43:00,1.11945,1.11948,1.11938,1.11948,39300001.0
2006-07-10 10:44:00,1.11939,1.11942,1.1193,1.11938,92600000.0
2006-07-10 10:45:00,1.11943,1.11943,1.11936,1.11936,131199997.0
2006-07-10 10:46:00,1.11934,1.11934,1.1192,1.11932,78900001.0
2006-07-10 10:47:00,1.11931,1.11938,1.11931,1.11938,50199999.0
2006-07-10 10:48:00,1.1194,1.11959,1.1194,1.11942,95999999.0
2006-07-10 10:49:00,1.11949,1.11949,1.11929,1.1194,70200000.0
2006-07-10 10:50:00,1.11938,1.1194,1.11925,1.1194,158200002.0
2006-07-10 10:51:00,1.1194,1.11953,1.11939,1.11953,140100002.0
2006-07-10 10:52:00,1.11948,1.1195,1.11942,1.11942,75199997.0
2006-07-10 10:53:00,1.11955,1.11987,1.11955,1.11987,118500002.0
2006-07-10 10:54:00,1.11995,1.12008,1.11985,1.12008,69400002.0
2006-07-10 10:55:00,1.12015,1.12019,1.12,1.12,125899998.0
2006-07-10 10:56:00,1.11993,1.12005,1.11991,1.12004,98500000.0
2006-07-10 10:57:00,1.12,1.12009,1.11985,1.11985,165400003.0
2006-07-10 10:58:00,1.11992,1.11998,1.11985,1.11998,102600000.0
2006-07-10 10:59:00,1.12004,1.12018,1.12004,1.12011,43800001.0
2006-07-10 11:00:00,1.12006,1.12036,1.12006,1.12036,176600000.0
2006-07-10 11:01:00,1.1205,1.12058,1.12047,1.12058,125499999.0
2006-07-10 11:02:00,1.12058,1.121,1.12056,1.121,67200000.0
2006-07-10 11:03:00,1.12097,1.12097,1.1207,1.12082,117199999.0
2006-07-10 11:04:00,1.12088,1.12114,1.12088,1.12111,111999998.0
2006-07-10 11:05:00,1.12108,1.1211,1.12108,1.1211,41200000.0
2006-07-10 11:06:00,1.12117,1.12132,1.12114,1.12115,48800000.0
2006-07-10 11:07:00,1.12108,1.12116,1.12105,1.12108,85699998.0
2006-07-10 11:08:00,1.12101,1.12101,1.12079,1.12088,60600001.0
2006-07-10 11:09:00,1.12079,1.12093,1.12076,1.12093,87400002.0
2006-07-10 11:10:00,1.12097,1.12097,1.1209,1.12092,13700000.0
2006-07-10 11:11:00,1.1209,1.12105,1.12087,1.12105,87400001.0
2006-07-10 11:12:00,1.12104,1.12127,1.12104,1.12127,95200001.0
2006-07-10 11:13:00,1.12128,1.12145,1.1212,1.12142,57399999.0
2006-07-10 11:14:00,1.12135,1.12149,1.12125,1.12125,76100003.0
2006-07-10 11:15:00,1.12118,1.12131,1.12116,1.12122,128000001.0
2006-07-10 11:16:00,1.12123,1.12127,1.12122,1.12122,136999999.0
2006-07-10 11:17:00,1.12115,1.1212,1.12115,1.12118,58100000.0
2006-07-10 11:18:00,1.12115,1.12115,1.12097,1.12105,152999999.0
2006-07-10 11:19:00,1.12107,1.12111,1.12091,1.12102,49300000.0
2006-07-10 11:20:00,1.12114,1.12119,1.12112,1.12112,134100004.0
2006-07-10 11:21:00,1.1212,1.12125,1.12115,1.12115,80999998.0
2006-07-10 11:22:00,1.12118,1.1213,1.12116,1.1213,27200000.0
2006-07-10 11:23:00,1.12126,1.1215,1.12126,1.1215,77600001.0
2006-07-10 11:24:00,1.12149,1.12159,1.12142,1.12158,156800001.0
2006-07-10 11:25:00,1.1216,1.1216,1.12139,1.12149,120799999.0
2006-07-10 11:26:00,1.12149,1.12149,1.12143,1.12143,69700001.0
2006-07-10 11:27:00,1.12134,1.12136,1.12126,1.1213,87299999.0
2006-07-10 11:28:00,1.12129,1.12136,1.12126,1.12136,112700001.0
2006-07-10 11:29:00,1.12135,1.12145,1.12135,1.12136,150399999.0
2006-07-10 11:30:00,1.12136,1.12136,1.12123,1.12123,86600000.0
2006-07-10 11:31:00,1.12127,1.12147,1.12127,1.12146,76500001.0
2006-07-10 11:32:00,1.12138,1.12138,1.12123,1.12134,172200002.0
2006-07-10 11:33:00,1.1213,1.12143,1.12128,1.12143,81900002.0
2006-07-10 11:34:00,1.12143,1.12165,1.12143,1.12151,89100001.0
2006-07-10 11:35:00,1.12161,1.122,1.12161,1.12192,107699999.0
2006-07-10 11:36:00,1.122,1.12224,1.122,1.12213,177999999.0
2006-07-10 11:37:00,1.12213,1.12214,1.12207,1.12207,76000001.0
2006-07-10 11:38:00,1.12207,1.12215,1.12206,1.12215,131100002.0
2006-07-10 11:39:00,1.1221,1.12213,1.12205,1.12213,164299997.0
2006-07-10 11:40:00,1.1221,1.12215,1.12203,1.1221,123699998.0
2006-07-10 11:41:00,1.12213,1.12213,1.12199,1.12206,98600001.0
2006-07-10 11:42:00,1.12205,1.12205,1.12175,1.12175,111200001.0
2006-07-10 11:43:00,1.1218,1.12194,1.1218,1.12193,99100000.0
2006-07-10 11:44:00,1.12168,1.1219,1.12168,1.12185,89300003.0
2006-07-10 11:45:00,1.12192,1.12198,1.1219,1.12198,62399998.0
2006-07-10 11:46:00,1.12203,1.12203,1.12189,1.12203,106000000.0
2006-07-10 11:47:00,1.12202,1.12206,1.12202,1.12202,33500000.0
2006-07-10 11:48:00,1.12189,1.12189,1.1216,1.1216,32899999.0
2006-07-10 11:49:00,1.1216,1.12195,1.12158,1.12186,115099999.0
2006-07-10 11:50:00,1.1219,1.12195,1.12185,1.1219,127500003.0
2006-07-10 11:51:00,1.12185,1.12191,1.12177,1.1218,126500003.0
2006-07-10 11:52:00,1.12186,1.12208,1.12181,1.12198,103900000.0
2006-07-10 11:53:00,1.12188,1.12188,1.12165,1.12165,49500000.0
2006-07-10 11:54:00,1.12172,1.12172,1.12158,1.12165,87299999.0
2006-07-10 11:55:00,1.12173,1.12198,1.12145,1.12198,64700000.0
2006-07-10 11:56:00,1.12213,1.12216,1.12207,1.12212,58799999.0
2006-07-10 11:57:00,1.12212,1.1222,1.12206,1.12206,260100001.0
2006-07-10 11:58:00,1.12204,1.1221,1.12198,1.12204,56999999.0
2006-07-10 11:59:00,1.12206,1.12206,1.12194,1.122,120800001.0
2006-07-10 12:00:00,1.12207,1.12207,1.12199,1.12199,86799998.0
2006-07-10 12:01:00,1.12196,1.12196,1.12188,1.12188,62599998.0
2006-07-10 12:02:00,1.12187,1.12187,1.12177,1.12182,36599999.0
2006-07-10 12:03:00,1.12184,1.12186,1.12178,1.12178,93600002.0
2006-07-10 12:04:00,1.12185,1.12185,1.12177,1.1218,94200002.0
2006-07-10 12:05:00,1.12178,1.12186,1.1217,1.1218,20000000.0
2006-07-10 12:06:00,1.12193,1.12193,1.12176,1.12176,69800000.0
2006-07-10 12:07:00,1.1218,1.1218,1.12175,1.12175,86099998.0
2006-07-10 12:08:00,1.12175,1.12185,1.1217,1.12185,117499998.0
2006-07-10 12:09:00,1.1218,1.1218,1.12173,1.12179,66700000.0
2006-07-10 12:10:00,1.12172,1.12172,1.12153,1.1217,73700002.0
2006-07-10 12:11:00,1.12165,1.12179,1.12165,1.12179,166999999.0
2006-07-10 12:12:00,1.12177,1.12184,1.12167,1.12174,128700000.0
2006-07-10 12:13:00,1.1217,1.12181,1.1217,1.12174,84900000.0
2006-07-10 12:14:00,1.12171,1.12171,1.12161,1.12165,66100000.0
2006-07-10 12:15:00,1.12162,1.12173,1.12156,1.12173,82400000.0
2006-07-10 12:16:00,1.12167,1.12171,1.12159,1.12171,62499999.0
2006-07-10 12:17:00,1.12178,1.12178,1.12163,1.12167,104700000.0
2006-07-10 12:18:00,1.12172,1.12177,1.12168,1.12168,116899997.0
2006-07-10 12:19:00,1.12175,1.12177,1.12175,1.12175,163800002.0
2006-07-10 12:20:00,1.12172,1.1218,1.12168,1.12173,105400001.0
2006-07-10 12:21:00,1.12168,1.12188,1.12166,1.12175,140599999.0
2006-07-10 12:22:00,1.12184,1.12185,1.12177,1.12177,61099998.0
2006-07-10 12:23:00,1.12179,1.12179,1.12173,1.12176,30400000.0
2006-07-10 12:24:00,1.12179,1.12192,1.12176,1.12176,127799999.0
2006-07-10 12:25:00,1.12175,1.12182,1.12171,1.12173,87500002.0
2006-07-10 12:26:00,1.12172,1.12172,1.12158,1.12158,219300000.0
2006-07-10 12:27:00,1.12157,1.12173,1.12153,1.12173,99399999.0
2006-07-10 12:28:00,1.12166,1.12167,1.12161,1.12163,145800001.0
2006-07-10 12:29:00,1.12157,1.12165,1.12157,1.12158,83699999.0
2006-07-10 12:30:00,1.12158,1.12159,1.12146,1.12159,87200000.0
2006-07-10 12:31:00,1.1215,1.12159,1.12149,1.12152,47000000.0
2006-07-10 12:32:00,1.12139,1.12165,1.12139,1.12159,80400002.0
2006-07-10 12:33:00,1.12169,1.12185,1.12169,1.12178,93199998.0
2006-07-10 12:34:00,1.12178,1.12197,1.12178,1.12192,105700001.0
2006-07-10 12:35:00,1.12209,1.1221,1.1218,1.1218,150200003.0
2006-07-10 12:36:00,1.12199,1.12208,1.12189,1.12189,79899998.0
2006-07-10 12:37:00,1.12195,1.12201,1.12184,1.12197,41700000.0
2006-07-10 12:38:00,1.12206,1.12206,1.12206,1.12206,16700000.0
2006-07-10 12:39:00,1.12211,1.12211,1.12194,1.12194,59300000.0
2006-07-10 12:40:00,1.12189,1.12189,1.12158,1.12172,165900001.0
2006-07-10 12:41:00,1.12173,1.12186,1.12173,1.12186,120800000.0
2006-07-10 12:42:00,1.12188,1.12196,1.12173,1.12175,146900001.0
2006-07-10 12:43:00,1.12167,1.12173,1.12167,1.12173,27900000.0
2006-07-10 12:44:00,1.12172,1.1218,1.1217,1.12175,104200000.0
2006-07-10 12:45:00,1.12173,1.12176,1.12156,1.12161,69000000.0
2006-07-10 12:46:00,1.12164,1.12164,1.12155,1.1216,44900001.0
2006-07-10 12:47:00,1.12174,1.12181,1.12164,1.12178,207200000.0
2006-07-10 12:48:00,1.12194,1.12199,1.1217,1.12189,162300000.0
2006-07-10 12:49:00,1.12202,1.12202,1.12201,1.12201,12800000.0
2006-07-10 12:50:00,1.12216,1.12225,1.12216,1.1222,63300001.0
2006-07-10 12:51:00,1.12224,1.1227,1.12224,1.1227,71800000.0
2006-07-10 12:52:00,1.12256,1.12264,1.12251,1.12261,168699999.0
2006-07-10 12:53:00,1.12258,1.12267,1.12253,1.12261,100600000.0
2006-07-10 12:54:00,1.12253,1.12264,1.1224,1.1224,120300000.0
2006-07-10 12:55:00,1.12231,1.12231,1.12225,1.12225,110000001.0
2006-07-10 12:56:00,1.12232,1.12238,1.1223,1.12238,99700002.0
2006-07-10 12:57:00,1.1224,1.1224,1.12223,1.12237,78500001.0
2006-07-10 12:58:00,1.1223,1.12235,1.1223,1.12235,67900000.0
2006-07-10 12:59:00,1.12235,1.12263,1.12235,1.12263,71300000.0
2006-07-10 13:00:00,1.12265,1.123,1.12265,1.12269,102300000.0
2006-07-10 13:01:00,1.12288,1.12315,1.12288,1.12315,87300001.0
2006-07-10 13:02:00,1.12307,1.12312,1.12295,1.12303,136500004.0
2006-07-10 13:03:00,1.12305,1.12329,1.12291,1.12329,104500000.0
2006-07-10 13:04:00,1.12326,1.12334,1.12315,1.12315,60900002.0
2006-07-10 13:05:00,1.12323,1.12336,1.12323,1.12327,129300000.0
2006-07-10 13:06:00,1.12337,1.12363,1.12337,1.12363,33100000.0
2006-07-10 13:07:00,1.12368,1.12379,1.12347,1.12347,118000000.0
2006-07-10 13:08:00,1.12348,1.12354,1.12324,1.12327,122000000.0
2006-07-10 13:09:00,1.12328,1.12332,1.12323,1.12332,73100001.0
2006-07-10 13:10:00,1.12328,1.12329,1.12323,1.12329,32700000.0
2006-07-10 13:11:00,1.12332,1.12332,1.12325,1.12325,83399999.0
2006-07-10 13:12:00,1.1231,1.1231,1.1228,1.1228,46900001.0
2006-07-10 13:13:00,1.1227,1.1227,1.12234,1.12253,121500002.0
2006-07-10 13:14:00,1.12246,1.12246,1.12231,1.12232,82600001.0
2006-07-10 13:15:00,1.12234,1.12238,1.12224,1.12237,72000000.0
2006-07-10 13:16:00,1.12241,1.12244,1.12237,1.12242,119800000.0
2006-07-10 13:17:00,1.1225,1.12267,1.1225,1.12254,59099999.0
2006-07-10 13:18:00,1.12277,1.123,1.12277,1.12281,90700001.0
2006-07-10 13:19:00,1.12278,1.12284,1.12267,1.1228,75600000.0
2006-07-10 13:20:00,1.1228,1.1229,1.12272,1.12275,72700002.0
2006-07-10 13:21:00,1.12271,1.12279,1.12263,1.1227,97900000.0
2006-07-10 13:22:00,1.12267,1.12294,1.12267,1.12282,70799998.0
2006-07-10 13:23:00,1.12283,1.12288,1.12283,1.12288,93200000.0
2006-07-10 13:24:00,1.1228,1.12295,1.12263,1.12295,34400000.0
2006-07-10 13:25:00,1.12297,1.12297,1.12285,1.12285,25500000.0
2006-07-10 13:26:00,1.1228,1.12285,1.1228,1.1228,46100002.0
2006-07-10 13:27:00,1.12289,1.12296,1.12289,1.12292,61800000.0
2006-07-10 13:28:00,1.1229,1.1229,1.12285,1.12285,9000000.0
2006-07-10 13:29:00,1.12295,1.1232,1.12295,1.12312,123799999.0
2006-07-10 13:30:00,1.12321,1.12335,1.12317,1.12335,90200001.0
2006-07-10 13:31:00,1.12333,1.12342,1.12333,1.12334,70100000.0
2006-07-10 13:32:00,1.12329,1.12341,1.12318,1.12318,109799998.0
2006-07-10 13:33:00,1.12328,1.12341,1.12328,1.12336,67199999.0
2006-07-10 13:34:00,1.12336,1.12345,1.12329,1.12329,161099997.0
2006-07-10 13:35:00,1.1234,1.12353,1.12334,1.12353,195000004.0
2006-07-10 13:36:00,1.1235,1.1236,1.1235,1.1236,134499998.0
2006-07-10 13:37:00,1.12352,1.12359,1.1235,1.1235,35900000.0
2006-07-10 13:38:00,1.12352,1.12358,1.12352,1.12355,56800000.0
2006-07-10 13:39:00,1.12349,1.12349,1.12346,1.12346,20699999.0
2006-07-10 13:40:00,1.12338,1.12343,1.12337,1.1234,73899999.0
2006-07-10 13:41:00,1.12332,1.12346,1.1233,1.12337,39500000.0
2006-07-10 13:42:00,1.12353,1.12359,1.12343,1.12347,106700001.0
2006-07-10 13:43:00,1.12352,1.12352,1.12339,1.12339,24000000.0
2006-07-10 13:44:00,1.12345,1.1235,1.12341,1.12342,97700000.0
2006-07-10 13:45:00,1.12346,1.12362,1.12346,1.12362,84600001.0
2006-07-10 13:46:00,1.12357,1.12363,1.12352,1.12355,117699999.0
2006-07-10 13:47:00,1.1235,1.12355,1.1235,1.12355,63800000.0
2006-07-10 13:48:00,1.1235,1.12369,1.12348,1.1236,62500000.0
2006-07-10 13:49:00,1.12364,1.12374,1.12352,1.12352,86200000.0
2006-07-10 13:50:00,1.12348,1.12348,1.1234,1.12348,120600000.0
2006-07-10 13:51:00,1.12348,1.12348,1.12343,1.12343,9600000.0
2006-07-10 13:52:00,1.12335,1.12348,1.12335,1.12342,122200001.0
2006-07-10 13:53:00,1.12335,1.12351,1.12335,1.1235,141999999.0
2006-07-10 13:54:00,1.12348,1.12356,1.12343,1.12354,140600001.0
2006-07-10 13:55:00,1.12361,1.12361,1.12347,1.12347,86299999.0
2006-07-10 13:56:00,1.12341,1.12347,1.12339,1.12345,127000000.0
2006-07-10 13:57:00,1.12338,1.12344,1.1231,1.12328,119000001.0
2006-07-10 13:58:00,1.12324,1.12324,1.12317,1.12317,26099999.0
2006-07-10 13:59:00,1.1232,1.12337,1.1232,1.12337,57800001.0
2006-07-10 14:00:00,1.1234,1.12349,1.1234,1.12349,68500000.0
2006-07-10 14:01:00,1.12347,1.12358,1.12344,1.12347,103600000.0
2006-07-10 14:02:00,1.12352,1.12368,1.12352,1.12362,60500000.0
2006-07-10 14:03:00,1.12357,1.12361,1.12346,1.1236,121100001.0
2006-07-10 14:04:00,1.12358,1.12364,1.12349,1.12352,79200001.0
2006-07-10 14:05:00,1.12345,1.12383,1.12345,1.12383,107300000.0
2006-07-10 14:06:00,1.1238,1.12391,1.12377,1.12385,169700000.0
2006-07-10 14:07:00,1.12378,1.12398,1.12378,1.12398,67700000.0
2006-07-10 14:08:00,1.12399,1.12402,1.1239,1.12402,72900001.0
2006-07-10 14:09:00,1.12385,1.12385,1.12383,1.12383,6400000.0
2006-07-10 14:10:00,1.12389,1.12407,1.12388,1.12403,118199999.0
2006-07-10 14:11:00,1.12405,1.12405,1.12397,1.124,55990000.0
2006-07-10 14:12:00,1.12402,1.12414,1.12402,1.12413,95600002.0
2006-07-10 14:13:00,1.12421,1.12428,1.12408,1.12408,72400000.0
2006-07-10 14:14:00,1.12404,1.12413,1.124,1.1241,116799999.0
2006-07-10 14:15:00,1.12407,1.12417,1.12397,1.12397,132700001.0
2006-07-10 14:16:00,1.12402,1.12411,1.12402,1.12406,90799999.0
2006-07-10 14:17:00,1.124,1.12403,1.12385,1.12385,148900000.0
2006-07-10 14:18:00,1.12401,1.12407,1.12381,1.12402,111999999.0
2006-07-10 14:19:00,1.12417,1.12422,1.12407,1.12415,72200000.0
2006-07-10 14:20:00,1.12419,1.12437,1.12419,1.12427,131599998.0
2006-07-10 14:21:00,1.12437,1.12463,1.12437,1.12453,55500000.0
2006-07-10 14:22:00,1.12452,1.12465,1.12446,1.12455,109300001.0
2006-07-10 14:23:00,1.12467,1.1248,1.12467,1.12468,76200001.0
2006-07-10 14:24:00,1.12468,1.12469,1.12461,1.12462,125000002.0
2006-07-10 14:25:00,1.12462,1.12466,1.12454,1.12457,145999999.0
2006-07-10 14:26:00,1.12465,1.12472,1.12452,1.12458,94600002.0
2006-07-10 14:27:00,1.12471,1.12478,1.12467,1.12475,82500002.0
2006-07-10 14:28:00,1.12469,1.1251,1.12469,1.1251,93500001.0
2006-07-10 14:29:00,1.12507,1.12515,1.12496,1.12512,157100002.0
2006-07-10 14:30:00,1.12495,1.12495,1.12483,1.12483,20700000.0
2006-07-10 14:31:00,1.12473,1.12492,1.12473,1.1248,36200000.0
2006-07-10 14:32:00,1.12475,1.12485,1.12473,1.12485,36400000.0
2006-07-10 14:33:00,1.1249,1.12505,1.1249,1.12497,115600003.0
2006-07-10 14:34:00,1.12504,1.12504,1.12488,1.12496,140200001.0
2006-07-10 14:35:00,1.12527,1.1258,1.12527,1.12566,50400000.0
2006-07-10 14:36:00,1.12569,1.12569,1.12499,1.12499,58400000.0
2006-07-10 14:37:00,1.12485,1.12485,1.12444,1.12452,89300000.0
2006-07-10 14:38:00,1.12442,1.12442,1.12423,1.12431,156000003.0
2006-07-10 14:39:00,1.12425,1.12433,1.12412,1.12427,109800001.0
2006-07-10 14:40:00,1.12422,1.12431,1.12419,1.12431,52500000.0
2006-07-10 14:41:00,1.12425,1.12448,1.12425,1.12431,103099999.0
2006-07-10 14:42:00,1.12438,1.12452,1.12438,1.12444,50500000.0
2006-07-10 14:43:00,1.12447,1.12513,1.12447,1.12513,83299999.0
2006-07-10 14:44:00,1.1251,1.1251,1.12494,1.12504,147400000.0
2006-07-10 14:45:00,1.12515,1.12515,1.12497,1.12497,33200000.0
2006-07-10 14:46:00,1.12495,1.12512,1.12493,1.12512,66200002.0
2006-07-10 14:47:00,1.12504,1.12507,1.12496,1.12507,97899999.0
2006-07-10 14:48:00,1.12519,1.12531,1.12512,1.1253,75999998.0
2006-07-10 14:49:00,1.12529,1.12529,1.12456,1.12456,74400003.0
2006-07-10 14:50:00,1.12457,1.12474,1.12428,1.12428,166599998.0
2006-07-10 14:51:00,1.12422,1.12458,1.12422,1.12458,131999999.0
2006-07-10 14:52:00,1.12467,1.125,1.12458,1.12496,76600001.0
2006-07-10 14:53:00,1.12511,1.12517,1.12488,1.12488,138600002.0
2006-07-10 14:54:00,1.12475,1.12498,1.12475,1.1249,113200002.0
2006-07-10 14:55:00,1.12493,1.12493,1.12478,1.12487,104000000.0
2006-07-10 14:56:00,1.12464,1.12464,1.1244,1.1244,162300001.0
2006-07-10 14:57:00,1.12433,1.12434,1.12409,1.1241,79500000.0
2006-07-10 14:58:00,1.12412,1.12415,1.12405,1.12407,95099998.0
2006-07-10 14:59:00,1.12397,1.12397,1.12352,1.1236,38900000.0
2006-07-10 15:00:00,1.12354,1.12354,1.12337,1.12337,33399999.0
2006-07-10 15:01:00,1.12329,1.1234,1.12323,1.12336,50200001.0
2006-07-10 15:02:00,1.12342,1.12346,1.12334,1.12342,70100001.0
2006-07-10 15:03:00,1.1233,1.12332,1.12316,1.12316,81800001.0
2006-07-10 15:04:00,1.12318,1.12338,1.12318,1.12323,109899998.0
2006-07-10 15:05:00,1.12318,1.12325,1.12312,1.12325,82600000.0
2006-07-10 15:06:00,1.12325,1.12333,1.12312,1.12333,146799998.0
2006-07-10 15:07:00,1.12333,1.12333,1.12327,1.12327,34199999.0
2006-07-10 15:08:00,1.12303,1.12303,1.12275,1.12275,73299999.0
2006-07-10 15:09:00,1.12297,1.12315,1.12286,1.12286,122000002.0
2006-07-10 15:10:00,1.12281,1.12308,1.12277,1.12308,114400000.0
2006-07-10 15:11:00,1.12314,1.12336,1.12314,1.12336,225400001.0
2006-07-10 15:12:00,1.12346,1.12436,1.12346,1.12436,55100000.0
2006-07-10 15:13:00,1.12433,1.12433,1.12363,1.12377,145999997.0
2006-07-10 15:14:00,1.12376,1.1239,1.12372,1.12385,151800002.0
2006-07-10 15:15:00,1.12381,1.12381,1.12331,1.1234,127500000.0
2006-07-10 15:16:00,1.12345,1.12354,1.12345,1.12352,90800001.0
2006-07-10 15:17:00,1.12359,1.12359,1.12342,1.1235,271199999.0
2006-07-10 15:18:00,1.12363,1.12365,1.12349,1.12352,147300002.0
2006-07-10 15:19:00,1.12354,1.12364,1.12304,1.12304,88600000.0
2006-07-10 15:20:00,1.12286,1.12289,1.12273,1.12289,98700000.0
2006-07-10 15:21:00,1.12279,1.12309,1.12276,1.12307,65500000.0
2006-07-10 15:22:00,1.12309,1.12318,1.12293,1.12303,131700003.0
2006-07-10 15:23:00,1.12305,1.12315,1.12305,1.12307,16300000.0
2006-07-10 15:24:00,1.12309,1.12322,1.12299,1.12322,134600001.0
2006-07-10 15:25:00,1.12316,1.12326,1.12311,1.12326,87300000.0
2006-07-10 15:26:00,1.12347,1.1235,1.12338,1.12342,62200001.0
2006-07-10 15:27:00,1.1234,1.1234,1.12332,1.1234,74900000.0
2006-07-10 15:28:00,1.12332,1.12339,1.12332,1.12337,94600000.0
2006-07-10 15:29:00,1.1235,1.12356,1.12336,1.12348,146999999.0
2006-07-10 15:30:00,1.12347,1.12361,1.12347,1.12357,77699999.0
2006-07-10 15:31:00,1.12371,1.12384,1.12371,1.12375,77499999.0
2006-07-10 15:32:00,1.1237,1.12379,1.12363,1.12363,91300000.0
2006-07-10 15:33:00,1.12361,1.12377,1.12361,1.12377,72800000.0
2006-07-10 15:34:00,1.12389,1.12389,1.12368,1.12373,38100000.0
2006-07-10 15:35:00,1.12375,1.12386,1.12368,1.12386,68200001.0
2006-07-10 15:36:00,1.1239,1.12412,1.1239,1.12412,148200006.0
2006-07-10 15:37:00,1.12417,1.12417,1.12398,1.12406,110800001.0
2006-07-10 15:38:00,1.12405,1.12435,1.12405,1.12435,61099998.0
2006-07-10 15:39:00,1.12423,1.12423,1.1239,1.124,61000000.0
2006-07-10 15:40:00,1.12403,1.12425,1.12403,1.12425,60300002.0
2006-07-10 15:41:00,1.12423,1.12436,1.12423,1.12435,133499998.0
2006-07-10 15:42:00,1.12433,1.12461,1.12429,1.12452,183099999.0
2006-07-10 15:43:00,1.12457,1.12457,1.12454,1.12454,15900000.0
2006-07-10 15:44:00,1.12457,1.12457,1.12449,1.12453,133400000.0
2006-07-10 15:45:00,1.12462,1.12464,1.12445,1.12458,123700001.0
2006-07-10 15:46:00,1.12457,1.12494,1.12457,1.12494,194100004.0
2006-07-10 15:47:00,1.12505,1.12511,1.12493,1.12496,105399999.0
2006-07-10 15:48:00,1.1251,1.12527,1.1251,1.12513,106400000.0
2006-07-10 15:49:00,1.12506,1.12506,1.12464,1.12464,173800007.0
2006-07-10 15:50:00,1.12466,1.12466,1.1246,1.12465,102700002.0
2006-07-10 15:51:00,1.12474,1.12474,1.12464,1.12464,29100000.0
2006-07-10 15:52:00,1.12455,1.12455,1.12435,1.12448,82099999.0
2006-07-10 15:53:00,1.12449,1.12449,1.12436,1.12437,69800000.0
2006-07-10 15:54:00,1.1245,1.1245,1.12433,1.12445,160200000.0
2006-07-10 15:55:00,1.1245,1.12452,1.12443,1.12443,129800000.0
2006-07-10 15:56:00,1.12449,1.12449,1.12445,1.12445,110299998.0
2006-07-10 15:57:00,1.12449,1.12505,1.12449,1.12505,135699999.0
2006-07-10 15:58:00,1.12513,1.12513,1.12491,1.12496,76300000.0
2006-07-10 15:59:00,1.12487,1.12509,1.12487,1.12502,104299998.0
2006-07-10 16:00:00,1.12523,1.12557,1.12523,1.12554,52700001.0
2006-07-10 16:01:00,1.12565,1.12598,1.12565,1.12598,113400000.0
2006-07-10 16:02:00,1.12601,1.12601,1.1256,1.12564,136599998.0
2006-07-10 16:03:00,1.12561,1.12565,1.12532,1.1254,202799999.0
2006-07-10 16:04:00,1.12538,1.12544,1.12518,1.12531,66100000.0
2006-07-10 16:05:00,1.12542,1.12545,1.12504,1.12504,66099999.0
2006-07-10 16:06:00,1.12514,1.12542,1.12514,1.12538,52600000.0
2006-07-10 16:07:00,1.12544,1.12544,1.12531,1.12542,67099999.0
2006-07-10 16:08:00,1.12542,1.12559,1.12542,1.12559,160600003.0
2006-07-10 16:09:00,1.1255,1.1255,1.12546,1.1255,68699999.0
2006-07-10 16:10:00,1.12554,1.12557,1.12548,1.12554,88000000.0
2006-07-10 16:11:00,1.12562,1.12562,1.12561,1.12561,38300001.0
2006-07-10 16:12:00,1.12563,1.12588,1.12563,1.1258,150500000.0
2006-07-10 16:13:00,1.12576,1.12576,1.12559,1.12569,103200001.0
2006-07-10 16:14:00,1.12562,1.12563,1.12551,1.12551,52199999.0
2006-07-10 16:15:00,1.12556,1.12556,1.12532,1.12547,161600001.0
2006-07-10 16:16:00,1.12533,1.12574,1.12533,1.12574,21000000.0
2006-07-10 16:17:00,1.12571,1.12577,1.12559,1.12559,158599999.0
2006-07-10 16:18:00,1.12561,1.12561,1.12536,1.12536,81200000.0
2006-07-10 16:19:00,1.12541,1.12544,1.12525,1.12525,81800001.0
2006-07-10 16:20:00,1.12509,1.12518,1.12502,1.12502,141100001.0
2006-07-10 16:21:00,1.12497,1.12506,1.12497,1.12502,84799999.0
2006-07-10 16:22:00,1.12496,1.12506,1.12496,1.12501,65100000.0
2006-07-10 16:23:00,1.12497,1.12497,1.12468,1.12474,155600001.0
2006-07-10 16:24:00,1.12482,1.12486,1.12469,1.12474,103200002.0
2006-07-10 16:25:00,1.12482,1.12485,1.12466,1.12466,44900000.0
2006-07-10 16:26:00,1.12461,1.12469,1.12457,1.12469,202300000.0
2006-07-10 16:27:00,1.12465,1.12465,1.12422,1.12422,102999998.0
2006-07-10 16:28:00,1.12408,1.12418,1.124,1.12409,97800001.0
2006-07-10 16:29:00,1.12417,1.12417,1.12416,1.12416,27199999.0
2006-07-10 16:30:00,1.1244,1.12454,1.12439,1.12441,171600002.0
2006-07-10 16:31:00,1.12435,1.12443,1.12434,1.12438,46400000.0
2006-07-10 16:32:00,1.12436,1.12437,1.12411,1.12422,131300001.0
2006-07-10 16:33:00,1.12416,1.12416,1.12394,1.12406,86700000.0
2006-07-10 16:34:00,1.12391,1.12431,1.12388,1.12404,146599996.0
2006-07-10 16:35:00,1.12403,1.12431,1.12401,1.12409,198400003.0
2006-07-10 16:36:00,1.12402,1.12412,1.12402,1.12407,69000001.0
2006-07-10 16:37:00,1.12405,1.12405,1.12398,1.12405,65900002.0
2006-07-10 16:38:00,1.12409,1.12425,1.12409,1.12419,162300000.0
2006-07-10 16:39:00,1.12428,1.12439,1.12418,1.12425,54300000.0
2006-07-10 16:40:00,1.12403,1.12403,1.12402,1.12402,39000000.0
2006-07-10 16:41:00,1.12373,1.12373,1.12352,1.12352,54400000.0
2006-07-10 16:42:00,1.1236,1.12366,1.12347,1.12366,62600000.0
2006-07-10 16:43:00,1.12382,1.12435,1.12382,1.12435,58799999.0
2006-07-10 16:44:00,1.12439,1.12453,1.12426,1.12452,17900000.0
2006-07-10 16:45:00,1.12463,1.12486,1.1246,1.12478,51400000.0
2006-07-10 16:46:00,1.12475,1.12484,1.12475,1.12478,45199999.0
2006-07-10 16:47:00,1.12478,1.12481,1.12476,1.1248,70000000.0
2006-07-10 16:48:00,1.12483,1.12498,1.12483,1.12493,119400000.0
2006-07-10 16:49:00,1.1249,1.12494,1.12483,1.12492,193799998.0
2006-07-10 16:50:00,1.12483,1.12484,1.12468,1.12472,47400000.0
2006-07-10 16:51:00,1.12468,1.12484,1.12468,1.12479,177600000.0
2006-07-10 16:52:00,1.12472,1.12484,1.12466,1.1247,56199999.0
2006-07-10 16:53:00,1.12459,1.12469,1.12456,1.12467,56000000.0
2006-07-10 16:54:00,1.1248,1.12486,1.12471,1.12486,50100001.0
2006-07-10 16:55:00,1.12492,1.12502,1.12491,1.12502,57199999.0
2006-07-10 16:56:00,1.12509,1.1253,1.12509,1.12521,130499998.0
2006-07-10 16:57:00,1.12517,1.12517,1.12517,1.12517,46600001.0
2006-07-10 16:58:00,1.1251,1.12518,1.12498,1.12498,118700000.0
2006-07-10 16:59:00,1.12501,1.12548,1.12501,1.12548,40300000.0
2006-07-10 17:00:00,1.12554,1.12554,1.12522,1.12523,66499999.0
2006-07-10 17:01:00,1.12519,1.12534,1.12517,1.12522,113900001.0
2006-07-10 17:02:00,1.12515,1.12515,1.1248,1.1248,44700000.0
2006-07-10 17:03:00,1.12482,1.12489,1.12467,1.12467,92700000.0
2006-07-10 17:04:00,1.12457,1.1247,1.12457,1.12464,81499999.0
2006-07-10 17:05:00,1.12466,1.12478,1.12438,1.12438,90399999.0
2006-07-10 17:06:00,1.12426,1.12439,1.1242,1.1242,146600000.0
2006-07-10 17:07:00,1.12424,1.12424,1.12419,1.12419,41500001.0
2006-07-10 17:08:00,1.12424,1.12428,1.12411,1.12411,68200000.0
2006-07-10 17:09:00,1.1242,1.1242,1.12404,1.12417,100700000.0
2006-07-10 17:10:00,1.12406,1.12417,1.12406,1.12416,93200000.0
2006-07-10 17:11:00,1.12396,1.12409,1.12371,1.12409,67099999.0
2006-07-10 17:12:00,1.12405,1.12408,1.12401,1.12408,40400000.0
2006-07-10 17:13:00,1.12402,1.12413,1.12402,1.12413,36700000.0
2006-07-10 17:14:00,1.12408,1.12408,1.12402,1.12402,53000000.0
2006-07-10 17:15:00,1.124,1.12406,1.12396,1.12396,69300001.0
2006-07-10 17:16:00,1.12394,1.12403,1.12393,1.12393,141700001.0
2006-07-10 17:17:00,1.124,1.124,1.12395,1.12395,32300001.0
2006-07-10 17:18:00,1.12408,1.1241,1.12397,1.12397,100600001.0
2006-07-10 17:19:00,1.124,1.12404,1.12394,1.12396,117400003.0
2006-07-10 17:20:00,1.12395,1.12403,1.12393,1.12403,240300004.0
2006-07-10 17:21:00,1.12393,1.12404,1.12393,1.124,255800002.0
2006-07-10 17:22:00,1.12399,1.12405,1.12394,1.12403,80500002.0
2006-07-10 17:23:00,1.1241,1.1241,1.12387,1.12387,36000000.0
2006-07-10 17:24:00,1.12388,1.12388,1.12388,1.12388,14500000.0
2006-07-10 17:25:00,1.12394,1.12396,1.12394,1.12396,31800000.0
2006-07-10 17:26:00,1.12398,1.12398,1.12386,1.12386,126300001.0
2006-07-10 17:27:00,1.12392,1.12418,1.12392,1.12416,66500000.0
2006-07-10 17:28:00,1.12403,1.12407,1.12398,1.12398,63400000.0
2006-07-10 17:29:00,1.12396,1.12396,1.12394,1.12394,25300001.0
2006-07-10 17:30:00,1.12402,1.12406,1.12395,1.12395,72000000.0
2006-07-10 17:31:00,1.12391,1.12401,1.12391,1.12397,85199999.0
2006-07-10 17:32:00,1.12399,1.12409,1.12399,1.12409,42700001.0
2006-07-10 17:33:00,1.12414,1.12414,1.12411,1.12411,29900000.0
2006-07-10 17:34:00,1.12418,1.12418,1.12408,1.12418,93199999.0
2006-07-10 17:35:00,1.12412,1.12415,1.12405,1.12405,119899997.0
2006-07-10 17:36:00,1.12415,1.12415,1.124,1.12403,88900002.0
2006-07-10 17:37:00,1.1241,1.1241,1.1241,1.1241,1800000.0
2006-07-10 17:38:00,1.1241,1.12415,1.12405,1.1241,41699999.0
2006-07-10 17:39:00,1.1241,1.12413,1.12408,1.1241,67199999.0
2006-07-10 17:40:00,1.1242,1.1243,1.1242,1.1243,82499997.0
2006-07-10 17:41:00,1.12435,1.12459,1.12435,1.12459,227700001.0
2006-07-10 17:42:00,1.12471,1.12487,1.12471,1.12471,118000000.0
2006-07-10 17:43:00,1.12482,1.1249,1.12481,1.1249,73500002.0
2006-07-10 17:44:00,1.12487,1.12502,1.12484,1.12502,109699999.0
2006-07-10 17:45:00,1.12498,1.12516,1.12498,1.12516,85199999.0
2006-07-10 17:46:00,1.12527,1.12529,1.12514,1.12514,85099999.0
2006-07-10 17:47:00,1.12498,1.12513,1.12498,1.12505,155499998.0
2006-07-10 17:48:00,1.12506,1.12506,1.12486,1.12486,71799999.0
2006-07-10 17:49:00,1.12485,1.12489,1.12481,1.12488,105500001.0
2006-07-10 17:50:00,1.12482,1.12484,1.12482,1.12482,17600000.0
2006-07-10 17:51:00,1.12487,1.12495,1.12478,1.12492,123500001.0
2006-07-10 17:52:00,1.12485,1.12485,1.12462,1.12467,67500000.0
2006-07-10 17:53:00,1.12459,1.12482,1.12459,1.12475,62500001.0
2006-07-10 17:54:00,1.12458,1.12467,1.1244,1.12452,193000002.0
2006-07-10 17:55:00,1.12441,1.12443,1.12426,1.12433,94300002.0
2006-07-10 17:56:00,1.12434,1.12444,1.12434,1.12443,165600002.0
2006-07-10 17:57:00,1.1246,1.1246,1.12452,1.12459,178500001.0
2006-07-10 17:58:00,1.12457,1.12459,1.12448,1.12452,123300000.0
2006-07-10 17:59:00,1.12442,1.12448,1.12442,1.12442,60899999.0
2006-07-10 18:00:00,1.12436,1.12439,1.12436,1.12439,8200000.0
2006-07-10 18:01:00,1.12416,1.12416,1.12391,1.12391,602900000.0
2006-07-10 18:02:00,1.12387,1.12387,1.12359,1.12364,826999995.0
2006-07-10 18:03:00,1.12357,1.12368,1.12347,1.12347,642100005.0
2006-07-10 18:04:00,1.12343,1.12364,1.12343,1.12353,734200004.0
2006-07-10 18:05:00,1.12363,1.1238,1.12359,1.12369,1076900004.0
2006-07-10 18:06:00,1.12366,1.12371,1.12358,1.12366,572200001.0
2006-07-10 18:07:00,1.12366,1.12387,1.12365,1.12384,1261500012.0
2006-07-10 18:08:00,1.12387,1.12401,1.12383,1.12386,900800003.0
2006-07-10 18:09:00,1.12383,1.12396,1.12383,1.12391,441700004.0
2006-07-10 18:10:00,1.124,1.12408,1.12387,1.12399,660100001.0
2006-07-10 18:11:00,1.12412,1.12418,1.124,1.12418,749599997.0
2006-07-10 18:12:00,1.12419,1.12419,1.12403,1.12403,68399999.0
2006-07-10 18:13:00,1.12405,1.1241,1.124,1.1241,486500003.0
2006-07-10 18:14:00,1.1241,1.1241,1.12397,1.12405,488700000.0
2006-07-10 18:15:00,1.12404,1.12416,1.12401,1.12405,770300002.0
2006-07-10 18:16:00,1.12412,1.12425,1.12412,1.12422,589100009.0
2006-07-10 18:17:00,1.12418,1.12427,1.12408,1.12409,859500006.0
2006-07-10 18:18:00,1.12403,1.12405,1.1239,1.12404,589200003.0
2006-07-10 18:19:00,1.12413,1.12429,1.12408,1.12409,136299999.0
2006-07-10 18:20:00,1.12413,1.12426,1.12408,1.12415,689000003.0
2006-07-10 18:21:00,1.12422,1.12428,1.12408,1.12427,134000000.0
2006-07-10 18:22:00,1.12443,1.12474,1.12443,1.12465,252600002.0
2006-07-10 18:23:00,1.12463,1.12468,1.12446,1.12452,326199997.0
2006-07-10 18:24:00,1.12453,1.12461,1.12446,1.12452,547500003.0
2006-07-10 18:25:00,1.1245,1.12455,1.12443,1.12455,474800003.0
2006-07-10 18:26:00,1.12457,1.12469,1.12452,1.12452,914199995.0
2006-07-10 18:27:00,1.12464,1.12491,1.12457,1.12491,574800000.0
2006-07-10 18:28:00,1.125,1.12525,1.125,1.12508,363800003.0
2006-07-10 18:29:00,1.12502,1.12502,1.12482,1.12498,246300002.0
2006-07-10 18:30:00,1.12484,1.12484,1.12456,1.12456,1100899997.0
2006-07-10 18:31:00,1.12451,1.12451,1.12427,1.12427,547400001.0
2006-07-10 18:32:00,1.12426,1.12451,1.12423,1.12441,333700006.0
2006-07-10 18:33:00,1.12441,1.1247,1.12441,1.12457,486100001.0
2006-07-10 18:34:00,1.1246,1.1248,1.1246,1.1248,389799997.0
2006-07-10 18:35:00,1.12482,1.12482,1.12467,1.1247,481100004.0
2006-07-10 18:36:00,1.12469,1.12469,1.12458,1.12458,388699996.0
2006-07-10 18:37:00,1.12455,1.12461,1.12451,1.12451,39800000.0
2006-07-10 18:38:00,1.12451,1.12453,1.12438,1.12445,253400002.0
2006-07-10 18:39:00,1.12444,1.12444,1.12431,1.12436,195300004.0
2006-07-10 18:40:00,1.12434,1.12436,1.12421,1.12421,902399995.0
2006-07-10 18:41:00,1.12417,1.1242,1.12403,1.12411,329300005.0
2006-07-10 18:42:00,1.12417,1.12459,1.12417,1.12455,558000002.0
2006-07-10 18:43:00,1.12455,1.12455,1.12445,1.12445,390100003.0
2006-07-10 18:44:00,1.1245,1.12455,1.12445,1.1245,339200001.0
2006-07-10 18:45:00,1.12455,1.12455,1.12445,1.12447,447900005.0
2006-07-10 18:46:00,1.1245,1.12455,1.12445,1.1245,243100001.0
2006-07-10 18:47:00,1.12448,1.12448,1.12446,1.12448,3400000.0
2006-07-10 18:48:00,1.12442,1.12451,1.12442,1.12446,98000002.0
2006-07-10 18:49:00,1.12442,1.12442,1.12432,1.1244,123199999.0
2006-07-10 18:50:00,1.12435,1.1244,1.1243,1.1244,90800001.0
2006-07-10 18:51:00,1.12435,1.1244,1.12435,1.12435,194699996.0
2006-07-10 18:52:00,1.12436,1.1244,1.12432,1.1244,157200001.0
2006-07-10 18:53:00,1.12437,1.12437,1.12417,1.1242,599600010.0
2006-07-10 18:54:00,1.12422,1.12432,1.12421,1.12432,223499999.0
2006-07-10 18:55:00,1.12433,1.12435,1.12428,1.12429,713800005.0
2006-07-10 18:56:00,1.12427,1.12432,1.12426,1.12426,247099997.0
2006-07-10 18:57:00,1.12423,1.12425,1.12408,1.12424,293500003.0
2006-07-10 18:58:00,1.12434,1.12436,1.12429,1.12436,149199997.0
2006-07-10 18:59:00,1.12438,1.12455,1.12432,1.1244,837800010.0
2006-07-10 19:00:00,1.12449,1.12474,1.12449,1.1246,373200003.0
2006-07-10 19:01:00,1.12462,1.12462,1.12448,1.12454,122899999.0
2006-07-10 19:02:00,1.12455,1.12455,1.1245,1.12455,181889999.0
2006-07-10 19:03:00,1.12455,1.1246,1.1245,1.1245,456100000.0
2006-07-10 19:04:00,1.12457,1.12468,1.12451,1.12459,183099998.0
2006-07-10 19:05:00,1.1246,1.12465,1.12457,1.12462,264200001.0
2006-07-10 19:06:00,1.12465,1.1247,1.12457,1.12462,386400007.0
2006-07-10 19:07:00,1.12461,1.12461,1.12446,1.12452,103699999.0
2006-07-10 19:08:00,1.12448,1.12448,1.12437,1.12443,423300004.0
2006-07-10 19:09:00,1.1244,1.1244,1.12427,1.1243,709500003.0
2006-07-10 19:10:00,1.12433,1.12435,1.12424,1.12427,60600000.0
2006-07-10 19:11:00,1.12425,1.12432,1.1242,1.12427,406600007.0
2006-07-10 19:12:00,1.1243,1.12439,1.1243,1.12431,144400000.0
2006-07-10 19:13:00,1.1243,1.12435,1.12427,1.1243,184900000.0
2006-07-10 19:14:00,1.12427,1.12448,1.12427,1.12437,219300001.0
2006-07-10 19:15:00,1.12431,1.12435,1.12428,1.12435,493300005.0
2006-07-10 19:16:00,1.12438,1.12454,1.12438,1.12442,270800001.0
2006-07-10 19:17:00,1.12443,1.12455,1.1244,1.12454,281300009.0
2006-07-10 19:18:00,1.1246,1.12472,1.12453,1.12455,462100002.0
2006-07-10 19:19:00,1.12447,1.12458,1.12447,1.12455,182200003.0
2006-07-10 19:20:00,1.12453,1.12453,1.1244,1.1244,185699997.0
2006-07-10 19:21:00,1.12445,1.12445,1.12443,1.12443,156300000.0
2006-07-10 19:22:00,1.12448,1.12452,1.12444,1.12446,232300000.0
2006-07-10 19:23:00,1.1244,1.1244,1.12426,1.12429,72700001.0
2006-07-10 19:24:00,1.12431,1.12447,1.12431,1.12447,15700000.0
2006-07-10 19:25:00,1.12449,1.12449,1.12443,1.12449,89400001.0
2006-07-10 19:26:00,1.12451,1.12464,1.12447,1.12449,152199998.0
2006-07-10 19:27:00,1.12459,1.12472,1.12458,1.12467,493500004.0
2006-07-10 19:28:00,1.12476,1.12487,1.12476,1.12479,148500002.0
2006-07-10 19:29:00,1.12485,1.12496,1.12485,1.12487,53700000.0
2006-07-10 19:30:00,1.125,1.125,1.1249,1.12495,223900001.0
2006-07-10 19:31:00,1.12495,1.12495,1.12495,1.12495,83500002.0
2006-07-10 19:32:00,1.12486,1.12496,1.12482,1.12482,159499999.0
2006-07-10 19:33:00,1.12482,1.1249,1.12479,1.12485,231400003.0
2006-07-10 19:34:00,1.12485,1.1249,1.12485,1.1249,48100000.0
2006-07-10 19:35:00,1.1249,1.1249,1.1249,1.1249,33200000.0
2006-07-10 19:36:00,1.12494,1.12513,1.12492,1.12498,111899998.0
2006-07-10 19:37:00,1.12514,1.12528,1.12509,1.12509,560000001.0
2006-07-10 19:38:00,1.12506,1.12523,1.12503,1.12503,215400001.0
2006-07-10 19:39:00,1.125,1.1251,1.12498,1.1251,307100000.0
2006-07-10 19:40:00,1.12508,1.12508,1.12495,1.12496,192299999.0
2006-07-10 19:41:00,1.12491,1.12497,1.12487,1.12487,266200003.0
2006-07-10 19:42:00,1.12485,1.1249,1.12482,1.12487,201500001.0
2006-07-10 19:43:00,1.12489,1.12489,1.12471,1.12475,201500005.0
2006-07-10 19:44:00,1.12465,1.12465,1.12454,1.12455,66400000.0
2006-07-10 19:45:00,1.12447,1.12447,1.12422,1.12422,65900000.0
2006-07-10 19:46:00,1.12423,1.12424,1.1242,1.12424,159300000.0
2006-07-10 19:47:00,1.12417,1.12427,1.12417,1.12425,115200000.0
2006-07-10 19:48:00,1.12414,1.12414,1.12407,1.12412,64400000.0
2006-07-10 19:49:00,1.12413,1.12426,1.12406,1.12406,266799998.0
2006-07-10 19:50:00,1.12407,1.12413,1.12404,1.12413,47500000.0
2006-07-10 19:51:00,1.12411,1.12422,1.1241,1.12415,111899999.0
2006-07-10 19:52:00,1.12413,1.12413,1.12402,1.12402,58200000.0
2006-07-10 19:53:00,1.12406,1.12426,1.12406,1.12407,171400000.0
2006-07-10 19:54:00,1.12408,1.12416,1.12408,1.12416,39900000.0
2006-07-10 19:55:00,1.12431,1.12434,1.12415,1.12415,71100002.0
2006-07-10 19:56:00,1.1243,1.1243,1.12405,1.12409,283500002.0
2006-07-10 19:57:00,1.1241,1.1241,1.12405,1.12405,241900001.0
2006-07-10 19:58:00,1.12408,1.12416,1.12407,1.12407,90000002.0
2006-07-10 19:59:00,1.12408,1.12418,1.12408,1.1241,174100003.0
2006-07-10 20:00:00,1.12415,1.12424,1.12415,1.12416,74199997.0
2006-07-10 20:01:00,1.12407,1.12412,1.12403,1.12403,61599999.0
2006-07-10 20:02:00,1.12403,1.12408,1.12397,1.12403,77700000.0
2006-07-10 20:03:00,1.12406,1.12413,1.12399,1.12402,486600000.0
2006-07-10 20:04:00,1.12413,1.12416,1.12408,1.12408,122499999.0
2006-07-10 20:05:00,1.12406,1.1241,1.12397,1.124,70400000.0
2006-07-10 20:06:00,1.12406,1.1241,1.12406,1.12409,107400001.0
2006-07-10 20:07:00,1.12411,1.12421,1.1241,1.12418,157300001.0
2006-07-10 20:08:00,1.12419,1.12422,1.12412,1.12412,337699997.0
2006-07-10 20:09:00,1.12402,1.12409,1.12394,1.124,208600004.0
2006-07-10 20:10:00,1.12393,1.12393,1.12387,1.1239,87000002.0
2006-07-10 20:11:00,1.12389,1.12395,1.12382,1.12382,187700000.0
2006-07-10 20:12:00,1.12376,1.1238,1.12359,1.12369,553300002.0
2006-07-10 20:13:00,1.12367,1.12373,1.12346,1.12373,159999997.0
2006-07-10 20:14:00,1.12375,1.1238,1.12375,1.12375,160500000.0
2006-07-10 20:15:00,1.12377,1.12377,1.12361,1.12365,624100005.0
2006-07-10 20:16:00,1.12364,1.12365,1.12342,1.12342,554900007.0
2006-07-10 20:17:00,1.12334,1.1234,1.12321,1.12329,209000002.0
2006-07-10 20:18:00,1.1233,1.1233,1.12313,1.12327,117899999.0
2006-07-10 20:19:00,1.12325,1.12337,1.12325,1.12337,125800002.0
2006-07-10 20:20:00,1.12338,1.12343,1.12335,1.12335,448700007.0
2006-07-10 20:21:00,1.12337,1.12348,1.12335,1.12342,206900001.0
2006-07-10 20:22:00,1.1235,1.12355,1.12339,1.12355,413999997.0
2006-07-10 20:23:00,1.1235,1.12355,1.12342,1.12348,561099997.0
2006-07-10 20:24:00,1.12347,1.12347,1.12335,1.12335,342299998.0
2006-07-10 20:25:00,1.12338,1.12338,1.1233,1.12333,113000002.0
2006-07-10 20:26:00,1.12333,1.12333,1.12328,1.12328,171900000.0
2006-07-10 20:27:00,1.12328,1.1234,1.12324,1.12324,165700001.0
2006-07-10 20:28:00,1.12324,1.1234,1.12324,1.1233,676600004.0
2006-07-10 20:29:00,1.12325,1.12335,1.12324,1.1233,405799997.0
2006-07-10 20:30:00,1.12327,1.12336,1.12327,1.12332,373200004.0
2006-07-10 20:31:00,1.12332,1.12332,1.1231,1.1231,573800000.0
2006-07-10 20:32:00,1.12308,1.12315,1.12308,1.12315,330000001.0
2006-07-10 20:33:00,1.12315,1.12354,1.12315,1.12354,275700002.0
2006-07-10 20:34:00,1.12362,1.1238,1.12362,1.1238,143500002.0
2006-07-10 20:35:00,1.12386,1.12388,1.12364,1.12378,97400000.0
2006-07-10 20:36:00,1.12385,1.12396,1.12381,1.12391,329100004.0
2006-07-10 20:37:00,1.12388,1.12388,1.12375,1.12379,253500004.0
2006-07-10 20:38:00,1.1238,1.12385,1.12377,1.12385,324899998.0
2006-07-10 20:39:00,1.12389,1.12407,1.12387,1.12404,348799999.0
2006-07-10 20:40:00,1.12405,1.12407,1.12393,1.12395,428100002.0
2006-07-10 20:41:00,1.12407,1.12423,1.12405,1.12417,455800001.0
2006-07-10 20:42:00,1.1242,1.12425,1.12417,1.12417,421699997.0
2006-07-10 20:43:00,1.12417,1.12421,1.12403,1.12406,306300002.0
2006-07-10 20:44:00,1.12405,1.12413,1.12398,1.12413,82900000.0
2006-07-10 20:45:00,1.12415,1.12422,1.12412,1.12413,209199996.0
2006-07-10 20:46:00,1.12419,1.12445,1.12419,1.12443,167100001.0
2006-07-10 20:47:00,1.12448,1.12459,1.12448,1.12459,167100000.0
2006-07-10 20:48:00,1.12463,1.12471,1.12455,1.12471,53100000.0
2006-07-10 20:49:00,1.12473,1.12479,1.12458,1.12458,437700001.0
2006-07-10 20:50:00,1.12453,1.12464,1.12448,1.12456,135200001.0
2006-07-10 20:51:00,1.12461,1.12472,1.12461,1.12472,172699996.0
2006-07-10 20:52:00,1.12477,1.12482,1.12477,1.12477,70600000.0
2006-07-10 20:53:00,1.12473,1.12482,1.12467,1.12467,344900005.0
2006-07-10 20:54:00,1.12475,1.12486,1.12473,1.12482,407999998.0
2006-07-10 20:55:00,1.12499,1.12513,1.12499,1.12509,263499999.0
2006-07-10 20:56:00,1.12508,1.12508,1.12493,1.125,508299999.0
2006-07-10 20:57:00,1.12493,1.12502,1.12491,1.12502,526900007.0
2006-07-10 20:58:00,1.12505,1.1253,1.12505,1.12526,281900003.0
2006-07-10 20:59:00,1.12525,1.12549,1.12525,1.12535,349899999.0
2006-07-10 21:00:00,1.12526,1.12526,1.12462,1.12467,909499994.0
2006-07-10 21:01:00,1.12465,1.12481,1.12463,1.12476,652700002.0
2006-07-10 21:02:00,1.12471,1.12475,1.12444,1.12446,127400002.0
2006-07-10 21:03:00,1.12458,1.12463,1.12449,1.12452,680400004.0
2006-07-10 21:04:00,1.12455,1.12466,1.12449,1.12463,661399997.0
2006-07-10 21:05:00,1.12457,1.12462,1.12445,1.12455,726399998.0
2006-07-10 21:06:00,1.12464,1.12464,1.12455,1.12455,130500000.0
2006-07-10 21:07:00,1.12455,1.1246,1.12445,1.12447,811300004.0
2006-07-10 21:08:00,1.12445,1.1246,1.12445,1.1246,174499998.0
2006-07-10 21:09:00,1.12452,1.12463,1.1245,1.12463,62899999.0
2006-07-10 21:10:00,1.12465,1.12465,1.12455,1.1246,399600001.0
2006-07-10 21:11:00,1.1246,1.12462,1.12455,1.12455,281499999.0
2006-07-10 21:12:00,1.1246,1.12462,1.12455,1.12457,354100002.0
2006-07-10 21:13:00,1.12456,1.12456,1.12435,1.12448,424700005.0
2006-07-10 21:14:00,1.1246,1.1246,1.12452,1.12457,264299999.0
2006-07-10 21:15:00,1.12455,1.1246,1.12455,1.12457,53000000.0
2006-07-10 21:16:00,1.12452,1.12457,1.12442,1.12442,134599997.0
2006-07-10 21:17:00,1.12447,1.1245,1.12445,1.12446,58800000.0
2006-07-10 21:18:00,1.12453,1.12469,1.12453,1.12468,84100000.0
2006-07-10 21:19:00,1.12464,1.12467,1.12457,1.12463,218600004.0
2006-07-10 21:20:00,1.12465,1.12465,1.12465,1.12465,28300000.0
2006-07-10 21:21:00,1.12474,1.12484,1.12474,1.12476,92900001.0
2006-07-10 21:22:00,1.12482,1.12496,1.12481,1.12481,12700000.0
2006-07-10 21:23:00,1.12478,1.12492,1.12478,1.12492,32800000.0
2006-07-10 21:24:00,1.12483,1.12483,1.12472,1.12472,16000000.0
2006-07-10 21:25:00,1.12478,1.12478,1.12465,1.12465,30600001.0
2006-07-10 21:26:00,1.1246,1.12462,1.1246,1.1246,128200005.0
2006-07-10 21:27:00,1.1246,1.1246,1.12458,1.1246,162799998.0
2006-07-10 21:28:00,1.1246,1.12467,1.12455,1.1246,257899997.0
2006-07-10 21:29:00,1.1246,1.1246,1.12455,1.12455,205700000.0
2006-07-10 21:30:00,1.12458,1.12458,1.12443,1.12443,40400000.0
2006-07-10 21:31:00,1.12441,1.12455,1.12441,1.12455,108800000.0
2006-07-10 21:32:00,1.12459,1.12459,1.12445,1.12452,211500002.0
2006-07-10 21:33:00,1.12452,1.12452,1.12436,1.12436,133200000.0
2006-07-10 21:34:00,1.12442,1.12446,1.12432,1.12432,120699998.0
2006-07-10 21:35:00,1.12431,1.12439,1.12431,1.12438,67900000.0
2006-07-10 21:36:00,1.12436,1.12436,1.12427,1.12427,86200002.0
2006-07-10 21:37:00,1.12437,1.12437,1.1243,1.1243,72400003.0
2006-07-10 21:38:00,1.1243,1.12435,1.1243,1.1243,208099999.0
2006-07-10 21:39:00,1.1243,1.12438,1.1243,1.12438,332500002.0
2006-07-10 21:40:00,1.12443,1.12454,1.12442,1.12452,280600002.0
2006-07-10 21:41:00,1.12454,1.12462,1.12444,1.12452,143299996.0
2006-07-10 21:42:00,1.12457,1.1246,1.12455,1.1246,129400003.0
2006-07-10 21:43:00,1.12458,1.12458,1.12434,1.12434,100700000.0
2006-07-10 21:44:00,1.12437,1.12457,1.12437,1.12457,70600001.0
2006-07-10 21:45:00,1.12461,1.12469,1.12461,1.12469,177799996.0
2006-07-10 21:46:00,1.12472,1.12489,1.12472,1.12477,189000000.0
2006-07-10 21:47:00,1.12476,1.12482,1.12467,1.12467,206299999.0
2006-07-10 21:48:00,1.12473,1.12496,1.12473,1.12496,97300001.0
2006-07-10 21:49:00,1.12493,1.12493,1.12481,1.12481,32400000.0
2006-07-10 21:50:00,1.1248,1.12492,1.12475,1.12475,107700001.0
2006-07-10 21:51:00,1.12472,1.12474,1.1247,1.12472,137400000.0
2006-07-10 21:52:00,1.12472,1.12487,1.12471,1.12487,93400001.0
2006-07-10 21:53:00,1.1249,1.1249,1.1249,1.1249,215100000.0
2006-07-10 21:54:00,1.1249,1.12495,1.12485,1.12485,125000000.0
2006-07-10 21:55:00,1.12493,1.12506,1.12493,1.12506,59200000.0
2006-07-10 21:56:00,1.12514,1.12521,1.12514,1.12521,6400000.0
2006-07-10 21:57:00,1.12514,1.12521,1.12512,1.12521,11700000.0
2006-07-10 21:58:00,1.12504,1.1251,1.12503,1.12503,64699999.0
2006-07-10 21:59:00,1.1249,1.12505,1.1249,1.125,117400000.0
2006-07-10 22:00:00,1.12495,1.12495,1.12475,1.12475,205700000.0
2006-07-10 22:01:00,1.12474,1.12474,1.12458,1.12466,195500004.0
2006-07-10 22:02:00,1.12465,1.12475,1.12465,1.12465,400400003.0
2006-07-10 22:03:00,1.12465,1.1247,1.12465,1.1247,208700000.0
2006-07-10 22:04:00,1.12473,1.12473,1.1245,1.12453,124100001.0
2006-07-10 22:05:00,1.12455,1.12455,1.12445,1.12445,57600000.0
2006-07-10 22:06:00,1.12445,1.12454,1.1244,1.1244,241800004.0
2006-07-10 22:07:00,1.12445,1.12445,1.12435,1.12445,111500000.0
2006-07-10 22:08:00,1.12445,1.12453,1.12445,1.12453,125099999.0
2006-07-10 22:09:00,1.12448,1.12469,1.12448,1.12465,101400003.0
2006-07-10 22:10:00,1.12466,1.1247,1.12466,1.12468,88800000.0
2006-07-10 22:11:00,1.1246,1.1246,1.12443,1.12453,39000000.0
2006-07-10 22:12:00,1.12457,1.12457,1.12434,1.12434,110799999.0
2006-07-10 22:13:00,1.1243,1.12435,1.1243,1.1243,27900001.0
2006-07-10 22:14:00,1.1243,1.1243,1.12402,1.12412,135200000.0
2006-07-10 22:15:00,1.12418,1.12418,1.1241,1.12415,168399998.0
2006-07-10 22:16:00,1.12417,1.12429,1.12414,1.1242,104699997.0
2006-07-10 22:17:00,1.12418,1.12423,1.1241,1.12423,16000000.0
2006-07-10 22:18:00,1.12423,1.12426,1.12419,1.12426,47300000.0
2006-07-10 22:19:00,1.12425,1.12437,1.12425,1.12437,36100000.0
2006-07-10 22:20:00,1.1244,1.12445,1.1244,1.12445,60200000.0
2006-07-10 22:21:00,1.12442,1.12442,1.12423,1.12432,214200003.0
2006-07-10 22:22:00,1.12435,1.12445,1.12435,1.12435,117500000.0
2006-07-10 22:23:00,1.1244,1.1244,1.1244,1.1244,79100000.0
2006-07-10 22:24:00,1.1244,1.12445,1.1244,1.12445,108800001.0
2006-07-10 22:25:00,1.12441,1.12441,1.12418,1.12418,57599999.0
2006-07-10 22:26:00,1.12428,1.12442,1.12428,1.12439,78100001.0
2006-07-10 22:27:00,1.12432,1.12451,1.12432,1.1244,290300001.0
2006-07-10 22:28:00,1.12433,1.12435,1.12427,1.12431,43099999.0
2006-07-10 22:29:00,1.12437,1.12437,1.12425,1.12425,185600000.0
2006-07-10 22:30:00,1.12421,1.12421,1.12408,1.12415,66299999.0
2006-07-10 22:31:00,1.12431,1.12434,1.12423,1.12423,67099998.0
2006-07-10 22:32:00,1.12415,1.1242,1.1241,1.12413,72300001.0
2006-07-10 22:33:00,1.12415,1.1242,1.12415,1.1242,79100000.0
2006-07-10 22:34:00,1.12413,1.12425,1.12409,1.12413,220200000.0
2006-07-10 22:35:00,1.12417,1.12424,1.12412,1.12412,189900001.0
2006-07-10 22:36:00,1.12406,1.12406,1.12391,1.12395,76000001.0
2006-07-10 22:37:00,1.12399,1.12412,1.12399,1.12407,118499999.0
2006-07-10 22:38:00,1.12415,1.12425,1.12415,1.1242,120700000.0
2006-07-10 22:39:00,1.1242,1.1242,1.12397,1.12397,76599999.0
2006-07-10 22:40:00,1.12402,1.12416,1.1239,1.1239,134100000.0
2006-07-10 22:41:00,1.12385,1.12385,1.1238,1.1238,68799999.0
2006-07-10 22:42:00,1.12383,1.12383,1.12365,1.12377,87000000.0
2006-07-10 22:43:00,1.12383,1.12389,1.1237,1.12374,361800003.0
2006-07-10 22:44:00,1.12368,1.12378,1.12357,1.12357,179700001.0
2006-07-10 22:45:00,1.12351,1.12354,1.12351,1.12354,22400000.0
2006-07-10 22:46:00,1.12355,1.12368,1.12349,1.12368,79400001.0
2006-07-10 22:47:00,1.12365,1.12365,1.1236,1.1236,15900000.0
2006-07-10 22:48:00,1.1237,1.1237,1.12365,1.12365,72900000.0
2006-07-10 22:49:00,1.1237,1.1237,1.12365,1.12365,82599999.0
2006-07-10 22:50:00,1.12366,1.12366,1.12352,1.12354,79900001.0
2006-07-10 22:51:00,1.12365,1.12365,1.12355,1.12363,72200000.0
2006-07-10 22:52:00,1.12356,1.12365,1.12352,1.12352,161600001.0
2006-07-10 22:53:00,1.12355,1.12365,1.1235,1.12355,145699999.0
2006-07-10 22:54:00,1.12355,1.1236,1.12355,1.12355,128900001.0
2006-07-10 22:55:00,1.12364,1.12377,1.12356,1.12359,281400000.0
2006-07-10 22:56:00,1.12357,1.12373,1.12356,1.12372,102599998.0
2006-07-10 22:57:00,1.12353,1.12361,1.12353,1.12358,154499997.0
2006-07-10 22:58:00,1.12368,1.12368,1.12355,1.12362,76099999.0
2006-07-10 22:59:00,1.12355,1.12355,1.12325,1.12335,89899999.0
2006-07-10 23:00:00,1.1233,1.12335,1.1233,1.12335,12000000.0
2006-07-10 23:01:00,1.12385,1.12421,1.12375,1.12412,125600001.0
2006-07-10 23:02:00,1.12432,1.12433,1.12393,1.12415,99499999.0
2006-07-10 23:03:00,1.12412,1.12418,1.12381,1.12387,151700000.0
2006-07-10 23:04:00,1.124,1.12411,1.12374,1.12402,159900000.0
2006-07-10 23:05:00,1.12404,1.12407,1.12383,1.12391,72800000.0
2006-07-10 23:06:00,1.12404,1.1241,1.12371,1.12396,126200001.0
2006-07-10 23:07:00,1.1238,1.12414,1.12375,1.12375,113100000.0
2006-07-10 23:08:00,1.12395,1.12405,1.12382,1.12405,137200000.0
2006-07-10 23:09:00,1.124,1.12418,1.12387,1.12418,93399999.0
2006-07-10 23:10:00,1.12432,1.12436,1.12402,1.12415,193200004.0
2006-07-10 23:11:00,1.12388,1.12403,1.12369,1.12399,71700000.0
2006-07-10 23:12:00,1.12389,1.12391,1.12349,1.12377,116399999.0
2006-07-10 23:13:00,1.12384,1.12386,1.12349,1.12361,83300003.0
2006-07-10 23:14:00,1.12372,1.1238,1.12341,1.12356,116100002.0
2006-07-10 23:15:00,1.12356,1.12373,1.12336,1.12373,73000001.0
2006-07-10 23:16:00,1.1237,1.1237,1.12314,1.12343,111699999.0
2006-07-10 23:17:00,1.12323,1.12345,1.12309,1.12325,147900004.0
2006-07-10 23:18:00,1.12321,1.12321,1.123,1.12316,115399997.0
2006-07-10 23:19:00,1.12315,1.12326,1.12297,1.12326,164400000.0
2006-07-10 23:20:00,1.12323,1.12334,1.1231,1.1232,121799999.0
2006-07-10 23:21:00,1.12297,1.1233,1.12284,1.12316,162399999.0
2006-07-10 23:22:00,1.12313,1.12334,1.12301,1.12307,173799999.0
2006-07-10 23:23:00,1.12362,1.12364,1.12325,1.12351,53500001.0
2006-07-10 23:24:00,1.12367,1.1238,1.12362,1.1238,194900002.0
2006-07-10 23:25:00,1.12392,1.12396,1.12384,1.12385,99799998.0
2006-07-10 23:26:00,1.12382,1.12382,1.12345,1.12345,86500002.0
2006-07-10 23:27:00,1.12345,1.12369,1.12345,1.12369,117200001.0
2006-07-10 23:28:00,1.12371,1.12376,1.12368,1.12369,90000001.0
2006-07-10 23:29:00,1.12375,1.12375,1.12373,1.12373,2300000.0
2006-07-10 23:30:00,1.12366,1.12366,1.12355,1.12355,34800000.0
2006-07-10 23:31:00,1.12343,1.12343,1.12337,1.12337,28899999.0
2006-07-10 23:32:00,1.12333,1.12333,1.12325,1.1233,165300001.0
2006-07-10 23:33:00,1.12332,1.12332,1.12319,1.12327,67600001.0
2006-07-10 23:34:00,1.12326,1.12332,1.12313,1.12332,72199999.0
2006-07-10 23:35:00,1.1232,1.1233,1.12313,1.12313,83800000.0
2006-07-10 23:36:00,1.12313,1.12322,1.12313,1.12322,1600000.0
2006-07-10 23:37:00,1.12333,1.12342,1.12333,1.12342,33399999.0
2006-07-10 23:38:00,1.12348,1.12351,1.12337,1.12342,35000000.0
2006-07-10 23:39:00,1.12337,1.1234,1.12337,1.1234,81500001.0
2006-07-10 23:40:00,1.12337,1.12337,1.12335,1.12335,19900000.0
2006-07-10 23:41:00,1.1234,1.12345,1.12335,1.12345,118300000.0
2006-07-10 23:42:00,1.1234,1.12345,1.12332,1.1234,61500000.0
2006-07-10 23:43:00,1.12334,1.12334,1.12315,1.12315,64300002.0
2006-07-10 23:44:00,1.12314,1.12333,1.12314,1.1232,88600002.0
2006-07-10 23:45:00,1.12333,1.12333,1.12317,1.12317,190200001.0
2006-07-10 23:46:00,1.12315,1.12317,1.12305,1.12305,56900002.0
2006-07-10 23:47:00,1.12304,1.12306,1.12302,1.12303,70900002.0
2006-07-10 23:48:00,1.12298,1.12298,1.12293,1.12293,162900000.0
2006-07-10 23:49:00,1.12295,1.123,1.12292,1.12295,97699997.0
2006-07-10 23:50:00,1.12305,1.12305,1.12305,1.12305,6000000.0
2006-07-10 23:51:00,1.123,1.12305,1.12293,1.12293,76200000.0
2006-07-10 23:52:00,1.12292,1.123,1.12292,1.12295,19100000.0
2006-07-10 23:53:00,1.12305,1.12305,1.12295,1.123,90799999.0
2006-07-10 23:54:00,1.123,1.123,1.123,1.123,25800000.0
2006-07-10 23:55:00,1.1229,1.12299,1.12282,1.12299,141499999.0
2006-07-10 23:56:00,1.12278,1.12278,1.12274,1.12274,64100001.0
2006-07-10 23:57:00,1.12284,1.12294,1.1228,1.12288,45499999.0
2006-07-10 23:58:00,1.12277,1.12291,1.12277,1.12291,60400001.0
2006-07-10 23:59:00,1.12287,1.12298,1.12287,1.12293,88499999.0
2006-07-11 00:00:00,1.12298,1.12306,1.12288,1.12288,51399999.0
2006-07-11 00:01:00,1.12292,1.12316,1.12292,1.12316,26300000.0
2006-07-11 00:02:00,1.12324,1.12331,1.1232,1.12327,25300001.0
2006-07-11 00:03:00,1.12319,1.12341,1.12319,1.12337,84799999.0
2006-07-11 00:04:00,1.12335,1.12338,1.12325,1.1233,49399999.0
2006-07-11 00:05:00,1.12325,1.12335,1.12325,1.12335,103100001.0
2006-07-11 00:06:00,1.1233,1.12332,1.12328,1.12328,35999999.0
2006-07-11 00:07:00,1.12326,1.12326,1.12319,1.12319,43999998.0
2006-07-11 00:08:00,1.12322,1.12322,1.12315,1.12322,38000000.0
2006-07-11 00:09:00,1.1232,1.12325,1.12315,1.12325,155100000.0
2006-07-11 00:10:00,1.12322,1.12329,1.12322,1.12327,44500002.0
2006-07-11 00:11:00,1.1233,1.1233,1.12325,1.1233,60600000.0
2006-07-11 00:12:00,1.12325,1.12335,1.12325,1.1233,21500000.0
2006-07-11 00:13:00,1.1233,1.12335,1.12327,1.12335,37400000.0
2006-07-11 00:14:00,1.12328,1.12335,1.12325,1.1233,156300002.0
2006-07-11 00:15:00,1.12328,1.12335,1.12319,1.12319,107399998.0
2006-07-11 00:16:00,1.12317,1.12317,1.12312,1.12315,25700000.0
2006-07-11 00:17:00,1.12325,1.12333,1.12322,1.12328,109399999.0
2006-07-11 00:18:00,1.12335,1.12335,1.12328,1.1233,118900001.0
2006-07-11 00:19:00,1.1233,1.12335,1.12325,1.12335,25700000.0
2006-07-11 00:20:00,1.1233,1.12335,1.12322,1.1233,71599999.0
2006-07-11 00:21:00,1.12335,1.12335,1.12325,1.1233,119100001.0
2006-07-11 00:22:00,1.12333,1.12342,1.12327,1.12329,124300000.0
2006-07-11 00:23:00,1.12331,1.12342,1.12328,1.12342,93000000.0
2006-07-11 00:24:00,1.12344,1.12344,1.12329,1.12332,154499998.0
2006-07-11 00:25:00,1.12327,1.12335,1.12323,1.1233,57600000.0
2006-07-11 00:26:00,1.12332,1.12338,1.12327,1.12331,116899998.0
2006-07-11 00:27:00,1.12332,1.12338,1.12329,1.12338,140999999.0
2006-07-11 00:28:00,1.12335,1.12335,1.12315,1.12315,31800000.0
2006-07-11 00:29:00,1.12305,1.12307,1.12296,1.12296,124999999.0
2006-07-11 00:30:00,1.12295,1.123,1.12292,1.12295,37900000.0
2006-07-11 00:31:00,1.123,1.12305,1.12295,1.12295,71999999.0
2006-07-11 00:32:00,1.123,1.123,1.123,1.123,37600001.0
2006-07-11 00:33:00,1.12298,1.123,1.12298,1.123,64699998.0
2006-07-11 00:34:00,1.12305,1.12308,1.12292,1.12308,92899999.0
2006-07-11 00:35:00,1.12302,1.12302,1.123,1.123,21600000.0
2006-07-11 00:36:00,1.12292,1.12305,1.12292,1.12292,49300000.0
2006-07-11 00:37:00,1.12298,1.12305,1.12298,1.12305,34300000.0
2006-07-11 00:38:00,1.12295,1.123,1.12292,1.12297,106500001.0
2006-07-11 00:39:00,1.12295,1.12295,1.12292,1.12292,53199999.0
2006-07-11 00:40:00,1.12297,1.12302,1.12297,1.123,45900000.0
2006-07-11 00:41:00,1.123,1.12305,1.123,1.12305,18300000.0
2006-07-11 00:42:00,1.12305,1.12305,1.123,1.123,36500000.0
2006-07-11 00:43:00,1.123,1.12305,1.12295,1.12305,159000003.0
2006-07-11 00:44:00,1.12295,1.12303,1.12295,1.123,55200000.0
2006-07-11 00:45:00,1.123,1.12305,1.12292,1.123,61600002.0
2006-07-11 00:46:00,1.12305,1.12305,1.12305,1.12305,12800000.0
2006-07-11 00:47:00,1.12295,1.12295,1.12274,1.12274,165699999.0
2006-07-11 00:48:00,1.1227,1.12283,1.12266,1.12283,45200000.0
2006-07-11 00:49:00,1.12281,1.12281,1.12265,1.12265,65600000.0
2006-07-11 00:50:00,1.12275,1.12275,1.12268,1.1227,211100001.0
2006-07-11 00:51:00,1.12263,1.12263,1.12236,1.12236,38200000.0
2006-07-11 00:52:00,1.12242,1.12248,1.1224,1.12244,56499999.0
2006-07-11 00:53:00,1.12245,1.12257,1.12245,1.12257,23200000.0
2006-07-11 00:54:00,1.12265,1.12265,1.12255,1.12262,77499999.0
2006-07-11 00:55:00,1.12264,1.12272,1.12262,1.12265,124700000.0
2006-07-11 00:56:00,1.12268,1.1227,1.12262,1.12268,169199999.0
2006-07-11 00:57:00,1.1227,1.12275,1.12263,1.12272,113600001.0
2006-07-11 00:58:00,1.12272,1.12283,1.12272,1.12283,13100000.0
2006-07-11 00:59:00,1.1229,1.12295,1.1229,1.1229,32899999.0
2006-07-11 01:00:00,1.1229,1.12298,1.1229,1.12298,101100003.0
2006-07-11 01:01:00,1.12295,1.12295,1.12285,1.1229,78400002.0
2006-07-11 01:02:00,1.1229,1.12295,1.12285,1.1229,39500000.0
2006-07-11 01:03:00,1.12295,1.12295,1.12283,1.12295,94700000.0
2006-07-11 01:04:00,1.12287,1.12287,1.12271,1.12285,104799998.0
2006-07-11 01:05:00,1.12295,1.12295,1.12275,1.1229,165099996.0
2006-07-11 01:06:00,1.12285,1.12285,1.12285,1.12285,800000.0
2006-07-11 01:07:00,1.12294,1.12296,1.12294,1.12296,45900001.0
2006-07-11 01:08:00,1.123,1.12305,1.12295,1.12305,120400000.0
2006-07-11 01:09:00,1.12297,1.123,1.12292,1.12292,24000000.0
2006-07-11 01:10:00,1.12292,1.12292,1.12292,1.12292,22000000.0
2006-07-11 01:11:00,1.1229,1.1229,1.1229,1.1229,800000.0
2006-07-11 01:12:00,1.1229,1.1229,1.1229,1.1229,50500000.0
2006-07-11 01:13:00,1.1229,1.1229,1.1229,1.1229,6400000.0
2006-07-11 01:14:00,1.12285,1.12285,1.12285,1.12285,29400000.0
2006-07-11 01:15:00,1.12293,1.12297,1.12288,1.12288,129300003.0
2006-07-11 01:16:00,1.12288,1.1229,1.12282,1.12285,61400001.0
2006-07-11 01:17:00,1.1229,1.1229,1.12285,1.1229,79300001.0
2006-07-11 01:18:00,1.12295,1.12295,1.12295,1.12295,21700001.0
2006-07-11 01:19:00,1.1229,1.1229,1.1229,1.1229,25200000.0
2006-07-11 01:20:00,1.12282,1.1229,1.12282,1.1229,63800001.0
2006-07-11 01:21:00,1.12288,1.1229,1.12285,1.12285,41100002.0
2006-07-11 01:22:00,1.1229,1.1229,1.1229,1.1229,20900000.0
2006-07-11 01:23:00,1.1229,1.12292,1.1229,1.12292,4800000.0
2006-07-11 01:24:00,1.1229,1.1229,1.12282,1.12282,57800001.0
2006-07-11 01:25:00,1.1229,1.12293,1.12285,1.12293,95799998.0
2006-07-11 01:26:00,1.1229,1.1229,1.1229,1.1229,3200000.0
2006-07-11 01:27:00,1.12288,1.12288,1.12278,1.12282,37099999.0
2006-07-11 01:28:00,1.12284,1.12296,1.12284,1.1229,187299995.0
2006-07-11 01:29:00,1.12305,1.12321,1.12298,1.12298,106300000.0
2006-07-11 01:30:00,1.12281,1.12311,1.12281,1.12311,71699999.0
2006-07-11 01:31:00,1.12317,1.12317,1.12307,1.12317,26500000.0
2006-07-11 01:32:00,1.1232,1.12325,1.1232,1.12325,66200001.0
2006-07-11 01:33:00,1.12322,1.12325,1.12322,1.12325,35799999.0
2006-07-11 01:34:00,1.12328,1.12328,1.12318,1.12327,102800002.0
2006-07-11 01:35:00,1.12333,1.12333,1.12322,1.12322,72099998.0
2006-07-11 01:36:00,1.12335,1.12335,1.12325,1.1233,60600002.0
2006-07-11 01:37:00,1.12323,1.1233,1.12323,1.1233,23300000.0
2006-07-11 01:38:00,1.12325,1.12335,1.12325,1.1233,131499999.0
2006-07-11 01:39:00,1.12328,1.12328,1.12325,1.12328,82300000.0
2006-07-11 01:40:00,1.12319,1.12328,1.1231,1.12328,125899997.0
2006-07-11 01:41:00,1.12335,1.12335,1.12332,1.12332,13600000.0
2006-07-11 01:42:00,1.12328,1.12328,1.1232,1.1232,55500000.0
2006-07-11 01:43:00,1.1232,1.12328,1.1232,1.12328,27100000.0
2006-07-11 01:44:00,1.12319,1.12327,1.12319,1.12327,66600000.0
2006-07-11 01:45:00,1.1233,1.1233,1.1233,1.1233,24400000.0
2006-07-11 01:46:00,1.12325,1.12335,1.12325,1.1233,60900000.0
2006-07-11 01:47:00,1.12333,1.12333,1.12333,1.12333,20700001.0
2006-07-11 01:48:00,1.1234,1.12347,1.12339,1.12342,71999999.0
2006-07-11 01:49:00,1.12345,1.12345,1.1234,1.1234,51500001.0
2006-07-11 01:50:00,1.12344,1.12358,1.12344,1.12352,121300004.0
2006-07-11 01:51:00,1.12352,1.12352,1.12345,1.12345,30599999.0
2006-07-11 01:52:00,1.12349,1.12349,1.12341,1.12347,76500000.0
2006-07-11 01:53:00,1.1235,1.12371,1.1235,1.12371,50100000.0
2006-07-11 01:54:00,1.1238,1.1238,1.12375,1.1238,15900000.0
2006-07-11 01:55:00,1.1237,1.12385,1.1237,1.12385,47000000.0
2006-07-11 01:56:00,1.1238,1.1238,1.1238,1.1238,34000000.0
2006-07-11 01:57:00,1.12385,1.12385,1.12372,1.12375,93599999.0
2006-07-11 01:58:00,1.12365,1.12365,1.12347,1.12347,7000000.0
2006-07-11 01:59:00,1.12335,1.1234,1.12335,1.1234,43800000.0
2006-07-11 02:00:00,1.1234,1.1234,1.12332,1.12332,230700000.0
2006-07-11 02:01:00,1.12343,1.12343,1.12343,1.12343,15100000.0
2006-07-11 02:02:00,1.12356,1.12397,1.12356,1.12396,114200000.0
2006-07-11 02:03:00,1.12396,1.12427,1.12391,1.12427,76299999.0
2006-07-11 02:04:00,1.12428,1.12438,1.12426,1.12437,142300002.0
2006-07-11 02:05:00,1.12437,1.12449,1.12424,1.12449,77500001.0
2006-07-11 02:06:00,1.12447,1.12466,1.12447,1.12461,81299999.0
2006-07-11 02:07:00,1.1246,1.1246,1.12445,1.12447,101300000.0
2006-07-11 02:08:00,1.12452,1.12457,1.1245,1.12453,83200000.0
2006-07-11 02:09:00,1.1246,1.1246,1.12441,1.1246,122799998.0
2006-07-11 02:10:00,1.12456,1.12472,1.12456,1.12469,92299999.0
2006-07-11 02:11:00,1.12469,1.12469,1.1246,1.12462,112600002.0
2006-07-11 02:12:00,1.12456,1.12471,1.12451,1.12471,57200000.0
2006-07-11 02:13:00,1.12483,1.12488,1.12483,1.12488,41500000.0
2006-07-11 02:14:00,1.1249,1.1249,1.1249,1.1249,48300001.0
2006-07-11 02:15:00,1.12495,1.12495,1.12485,1.12495,63600002.0
2006-07-11 02:16:00,1.12491,1.12511,1.12487,1.12511,20200000.0
2006-07-11 02:17:00,1.12527,1.12527,1.12507,1.12507,122400002.0
2006-07-11 02:18:00,1.125,1.12522,1.125,1.12512,124500001.0
2006-07-11 02:19:00,1.12494,1.12518,1.12485,1.12492,127100002.0
2006-07-11 02:20:00,1.12477,1.12477,1.1245,1.12463,117299998.0
2006-07-11 02:21:00,1.12452,1.12452,1.12415,1.12429,105500000.0
2006-07-11 02:22:00,1.1243,1.12435,1.12425,1.12435,93700003.0
2006-07-11 02:23:00,1.12427,1.12435,1.1242,1.12435,107299999.0
2006-07-11 02:24:00,1.1243,1.1243,1.12425,1.12425,98400003.0
2006-07-11 02:25:00,1.12423,1.12439,1.12423,1.12439,55600000.0
2006-07-11 02:26:00,1.1244,1.1244,1.12435,1.12435,46100001.0
2006-07-11 02:27:00,1.12442,1.12446,1.12438,1.12438,38400000.0
2006-07-11 02:28:00,1.12437,1.12437,1.12432,1.12432,56000000.0
2006-07-11 02:29:00,1.12425,1.12435,1.12423,1.1243,112000000.0
2006-07-11 02:30:00,1.12433,1.12433,1.1243,1.1243,40100001.0
2006-07-11 02:31:00,1.1243,1.12435,1.12428,1.12428,59200002.0
2006-07-11 02:32:00,1.12435,1.12435,1.1243,1.1243,44900000.0
2006-07-11 02:33:00,1.12435,1.12435,1.1243,1.1243,92700002.0
2006-07-11 02:34:00,1.12428,1.1243,1.12425,1.1243,61000000.0
2006-07-11 02:35:00,1.12431,1.12431,1.12419,1.12419,28100000.0
2006-07-11 02:36:00,1.1242,1.1242,1.1242,1.1242,43000000.0
2006-07-11 02:37:00,1.12425,1.12425,1.12415,1.12415,4000000.0
2006-07-11 02:38:00,1.12415,1.1242,1.12415,1.1242,159900005.0
2006-07-11 02:39:00,1.1242,1.12425,1.12413,1.12425,75200002.0
2006-07-11 02:40:00,1.12413,1.12415,1.12413,1.12415,12300000.0
2006-07-11 02:41:00,1.1242,1.1242,1.12415,1.12415,52899999.0
2006-07-11 02:42:00,1.1242,1.12425,1.1242,1.12425,11700000.0
2006-07-11 02:43:00,1.12425,1.12425,1.1242,1.1242,126099997.0
2006-07-11 02:44:00,1.12415,1.1242,1.12415,1.1242,23900000.0
2006-07-11 02:45:00,1.12419,1.12426,1.12419,1.12426,30200000.0
2006-07-11 02:46:00,1.12427,1.12439,1.12427,1.12427,50900000.0
2006-07-11 02:47:00,1.12428,1.12428,1.12425,1.12425,21500000.0
2006-07-11 02:48:00,1.12438,1.1245,1.12438,1.12447,119499999.0
2006-07-11 02:49:00,1.12451,1.12451,1.12444,1.12444,9600000.0
2006-07-11 02:50:00,1.12438,1.12438,1.12438,1.12438,4000000.0
2006-07-11 02:51:00,1.12435,1.12445,1.12435,1.12435,47800000.0
2006-07-11 02:52:00,1.1244,1.1244,1.12435,1.12435,37500000.0
2006-07-11 02:53:00,1.12431,1.12443,1.12431,1.12436,62600000.0
2006-07-11 02:54:00,1.12437,1.12443,1.12437,1.12443,19700000.0
2006-07-11 02:55:00,1.12451,1.12459,1.1245,1.1245,64799998.0
2006-07-11 02:56:00,1.12444,1.12444,1.12431,1.12431,32100000.0
2006-07-11 02:57:00,1.12422,1.12428,1.12417,1.12417,47100000.0
2006-07-11 02:58:00,1.1242,1.1242,1.1242,1.1242,10400000.0
2006-07-11 02:59:00,1.12425,1.12425,1.12413,1.12415,91500002.0
2006-07-11 03:00:00,1.1242,1.12425,1.1241,1.12425,22299999.0
2006-07-11 03:01:00,1.1242,1.1242,1.1242,1.1242,26100000.0
2006-07-11 03:02:00,1.12423,1.12425,1.1241,1.12425,108299999.0
2006-07-11 03:03:00,1.12423,1.12423,1.1241,1.1242,102300002.0
2006-07-11 03:04:00,1.12425,1.12425,1.12413,1.12413,86199998.0
2006-07-11 03:05:00,1.1241,1.12425,1.12408,1.12415,41400000.0
2006-07-11 03:06:00,1.12417,1.12427,1.12417,1.12427,86800002.0
2006-07-11 03:07:00,1.12428,1.12428,1.12428,1.12428,7200000.0
2006-07-11 03:08:00,1.1243,1.1243,1.12425,1.12425,44500001.0
2006-07-11 03:09:00,1.1243,1.12435,1.12425,1.1243,44300000.0
2006-07-11 03:10:00,1.12427,1.12427,1.12427,1.12427,9700000.0
2006-07-11 03:11:00,1.12435,1.12435,1.12425,1.12425,5200000.0
2006-07-11 03:12:00,1.1243,1.12435,1.1243,1.12433,85700002.0
2006-07-11 03:13:00,1.12432,1.12432,1.1241,1.1241,20000000.0
2006-07-11 03:14:00,1.12415,1.12423,1.12409,1.12409,167900000.0
2006-07-11 03:15:00,1.12405,1.1241,1.12403,1.12403,28200000.0
2006-07-11 03:16:00,1.1241,1.12418,1.1241,1.12418,7500000.0
2006-07-11 03:17:00,1.12413,1.12415,1.12405,1.12405,116599997.0
2006-07-11 03:18:00,1.12415,1.12415,1.12402,1.12413,82900001.0
2006-07-11 03:19:00,1.12405,1.1241,1.12405,1.1241,21500000.0
2006-07-11 03:20:00,1.12415,1.12415,1.1241,1.1241,14100000.0
2006-07-11 03:21:00,1.12413,1.12415,1.12405,1.12415,66200001.0
2006-07-11 03:22:00,1.12407,1.12407,1.12385,1.12385,60600001.0
2006-07-11 03:23:00,1.12372,1.12387,1.12372,1.1238,152600003.0
2006-07-11 03:24:00,1.12377,1.1238,1.12377,1.1238,1000000.0
2006-07-11 03:25:00,1.1238,1.12385,1.12375,1.12383,28500000.0
2006-07-11 03:26:00,1.12385,1.12391,1.12379,1.12388,125199998.0
2006-07-11 03:27:00,1.12388,1.1239,1.12388,1.1239,26100000.0
2006-07-11 03:28:00,1.1239,1.1239,1.1239,1.1239,10400000.0
2006-07-11 03:29:00,1.12388,1.12388,1.12377,1.12381,87000000.0
2006-07-11 03:30:00,1.12387,1.12393,1.12377,1.12377,80600001.0
2006-07-11 03:31:00,1.12375,1.1238,1.1237,1.1238,95199998.0
2006-07-11 03:32:00,1.12376,1.12376,1.12374,1.12374,7100000.0
2006-07-11 03:33:00,1.1236,1.12372,1.1236,1.12372,51799999.0
2006-07-11 03:34:00,1.12368,1.12375,1.12368,1.12375,4800000.0
2006-07-11 03:35:00,1.12365,1.1237,1.12365,1.1237,49500000.0
2006-07-11 03:36:00,1.12364,1.1238,1.12364,1.1238,40600000.0
2006-07-11 03:37:00,1.1238,1.1238,1.1238,1.1238,2400000.0
2006-07-11 03:38:00,1.12382,1.12401,1.12382,1.12385,155200001.0
2006-07-11 03:39:00,1.1238,1.12385,1.12377,1.1238,71600001.0
2006-07-11 03:40:00,1.12367,1.12368,1.12357,1.12358,76499999.0
2006-07-11 03:41:00,1.1236,1.12363,1.12353,1.12357,89500000.0
2006-07-11 03:42:00,1.12345,1.1235,1.12345,1.1235,26700000.0
2006-07-11 03:43:00,1.12355,1.12355,1.12342,1.12342,78400001.0
2006-07-11 03:44:00,1.12339,1.12339,1.12323,1.12323,55800001.0
2006-07-11 03:45:00,1.12317,1.12325,1.12315,1.12315,193800002.0
2006-07-11 03:46:00,1.12322,1.12323,1.12313,1.12319,221800000.0
2006-07-11 03:47:00,1.12322,1.12322,1.12311,1.12318,117600000.0
2006-07-11 03:48:00,1.12316,1.12324,1.12315,1.12324,113199999.0
2006-07-11 03:49:00,1.1233,1.12333,1.12325,1.12325,84900001.0
2006-07-11 03:50:00,1.12325,1.12335,1.12325,1.12335,12900000.0
2006-07-11 03:51:00,1.12328,1.12328,1.12315,1.12322,39100001.0
2006-07-11 03:52:00,1.12318,1.12327,1.12318,1.12318,139399998.0
2006-07-11 03:53:00,1.1232,1.1232,1.12298,1.123,155300002.0
2006-07-11 03:54:00,1.12286,1.12286,1.12266,1.12268,121200002.0
2006-07-11 03:55:00,1.12267,1.12274,1.12263,1.12268,75800002.0
2006-07-11 03:56:00,1.12265,1.12269,1.12258,1.12258,51800000.0
2006-07-11 03:57:00,1.12263,1.12268,1.12263,1.12265,63999999.0
2006-07-11 03:58:00,1.12255,1.1227,1.12255,1.1227,27900000.0
2006-07-11 03:59:00,1.1227,1.1227,1.1227,1.1227,17500000.0
2006-07-11 04:00:00,1.12263,1.12272,1.12263,1.12272,24700000.0
2006-07-11 04:01:00,1.12274,1.12274,1.1227,1.1227,46300000.0
2006-07-11 04:02:00,1.12275,1.12276,1.12267,1.12275,198899996.0
2006-07-11 04:03:00,1.12265,1.12265,1.12254,1.1226,146500004.0
2006-07-11 04:04:00,1.12262,1.12269,1.12257,1.12261,68999999.0
2006-07-11 04:05:00,1.12259,1.12267,1.12259,1.12261,34399999.0
2006-07-11 04:06:00,1.12262,1.12262,1.12252,1.1226,53500001.0
2006-07-11 04:07:00,1.1226,1.12265,1.12255,1.12265,26700000.0
2006-07-11 04:08:00,1.12255,1.1226,1.12255,1.1226,13700000.0
2006-07-11 04:09:00,1.12264,1.1227,1.12263,1.1227,58400001.0
2006-07-11 04:10:00,1.12274,1.1228,1.12261,1.12277,166100001.0
2006-07-11 04:11:00,1.12279,1.12286,1.12279,1.12286,27100000.0
2006-07-11 04:12:00,1.12289,1.12289,1.12278,1.12281,139299998.0
2006-07-11 04:13:00,1.12285,1.12285,1.1228,1.1228,70299998.0
2006-07-11 04:14:00,1.12277,1.12279,1.12267,1.12267,55200000.0
2006-07-11 04:15:00,1.12265,1.12265,1.12265,1.12265,12900000.0
2006-07-11 04:16:00,1.12275,1.12279,1.12267,1.12267,69600001.0
2006-07-11 04:17:00,1.12262,1.12275,1.12262,1.12275,32700000.0
2006-07-11 04:18:00,1.1228,1.12282,1.1228,1.12282,23900001.0
2006-07-11 04:19:00,1.12275,1.12285,1.1226,1.1226,53400000.0
2006-07-11 04:20:00,1.12285,1.12285,1.1228,1.1228,51100001.0
2006-07-11 04:21:00,1.12275,1.1228,1.1227,1.12278,135300001.0
2006-07-11 04:22:00,1.12275,1.12283,1.12269,1.12275,135699997.0
2006-07-11 04:23:00,1.12267,1.12267,1.12256,1.12256,45900000.0
2006-07-11 04:24:00,1.12257,1.1227,1.12249,1.12258,102699997.0
2006-07-11 04:25:00,1.1225,1.1225,1.1225,1.1225,4100000.0
2006-07-11 04:26:00,1.12248,1.12252,1.12248,1.12252,11100000.0
2006-07-11 04:27:00,1.12259,1.12266,1.12246,1.12246,156100003.0
2006-07-11 04:28:00,1.12236,1.12242,1.12236,1.12242,42900002.0
2006-07-11 04:29:00,1.1224,1.12243,1.1223,1.12235,122600001.0
2006-07-11 04:30:00,1.12243,1.12247,1.12239,1.12247,91200000.0
2006-07-11 04:31:00,1.12248,1.12249,1.1224,1.12249,70999998.0
2006-07-11 04:32:00,1.12244,1.12253,1.12244,1.12244,46100000.0
2006-07-11 04:33:00,1.12233,1.12235,1.12227,1.12235,71300000.0
2006-07-11 04:34:00,1.12242,1.12262,1.1224,1.12258,84899998.0
2006-07-11 04:35:00,1.12269,1.12273,1.12269,1.12273,3300000.0
2006-07-11 04:36:00,1.12272,1.12276,1.12263,1.12276,82900000.0
2006-07-11 04:37:00,1.1227,1.12272,1.1227,1.12272,46100000.0
2006-07-11 04:38:00,1.1227,1.12274,1.1226,1.1226,84999999.0
2006-07-11 04:39:00,1.12258,1.1226,1.12258,1.1226,8800000.0
2006-07-11 04:40:00,1.12258,1.1226,1.12255,1.12255,80599999.0
2006-07-11 04:41:00,1.1226,1.1226,1.12255,1.12255,159399998.0
2006-07-11 04:42:00,1.12264,1.12266,1.12264,1.12266,40000001.0
2006-07-11 04:43:00,1.12268,1.12275,1.1226,1.1227,138599998.0
2006-07-11 04:44:00,1.1227,1.1227,1.1227,1.1227,15300000.0
2006-07-11 04:45:00,1.12269,1.12269,1.12262,1.12268,67300000.0
2006-07-11 04:46:00,1.1226,1.12262,1.12255,1.1226,70800000.0
2006-07-11 04:47:00,1.12255,1.12265,1.12255,1.12257,156799997.0
2006-07-11 04:48:00,1.1226,1.1226,1.12255,1.12255,67900001.0
2006-07-11 04:49:00,1.1226,1.1226,1.12252,1.12255,141399996.0
2006-07-11 04:50:00,1.12255,1.12265,1.12255,1.12255,80600002.0
2006-07-11 04:51:00,1.12265,1.12265,1.12255,1.1226,99500002.0
2006-07-11 04:52:00,1.1226,1.1226,1.1225,1.12257,56299999.0
2006-07-11 04:53:00,1.12257,1.12265,1.12255,1.1226,43900000.0
2006-07-11 04:54:00,1.1226,1.12262,1.12255,1.1226,42500000.0
2006-07-11 04:55:00,1.12246,1.12256,1.12233,1.12236,127799998.0
2006-07-11 04:56:00,1.1223,1.1223,1.12219,1.12227,86600002.0
2006-07-11 04:57:00,1.12223,1.12223,1.1221,1.12212,14000000.0
2006-07-11 04:58:00,1.1221,1.1221,1.1221,1.1221,72599998.0
2006-07-11 04:59:00,1.12207,1.1221,1.12203,1.12207,169000003.0
2006-07-11 05:00:00,1.12217,1.12217,1.12213,1.12213,42399999.0
2006-07-11 05:01:00,1.12235,1.12242,1.1223,1.12233,82000000.0
2006-07-11 05:02:00,1.12232,1.12242,1.12225,1.12238,127500001.0
2006-07-11 05:03:00,1.12242,1.12245,1.12242,1.12245,8800000.0
2006-07-11 05:04:00,1.12235,1.12245,1.12235,1.1224,104700000.0
2006-07-11 05:05:00,1.1224,1.1224,1.1224,1.1224,12000000.0
2006-07-11 05:06:00,1.1224,1.1224,1.1224,1.1224,1600000.0
2006-07-11 05:07:00,1.12248,1.12248,1.12233,1.1224,105499998.0
2006-07-11 05:08:00,1.1224,1.1224,1.1224,1.1224,35799999.0
2006-07-11 05:09:00,1.1224,1.12245,1.12233,1.12233,173100001.0
2006-07-11 05:10:00,1.12235,1.1224,1.12233,1.12238,134199995.0
2006-07-11 05:11:00,1.12242,1.12242,1.12235,1.12235,35200000.0
2006-07-11 05:12:00,1.12242,1.12245,1.1224,1.1224,37500001.0
2006-07-11 05:13:00,1.12232,1.12243,1.12232,1.12238,74200000.0
2006-07-11 05:14:00,1.12242,1.12242,1.12235,1.1224,62400001.0
2006-07-11 05:15:00,1.1224,1.12266,1.1224,1.12261,48000000.0
2006-07-11 05:16:00,1.12275,1.12278,1.12265,1.12265,130700001.0
2006-07-11 05:17:00,1.1227,1.12272,1.12265,1.12265,108300001.0
2006-07-11 05:18:00,1.12268,1.12275,1.12268,1.1227,33300000.0
2006-07-11 05:19:00,1.1227,1.1227,1.12262,1.12262,14400000.0
2006-07-11 05:20:00,1.12278,1.12278,1.12265,1.1227,37800000.0
2006-07-11 05:21:00,1.1227,1.1227,1.1227,1.1227,16000000.0
2006-07-11 05:22:00,1.1227,1.1227,1.12265,1.1227,41600000.0
2006-07-11 05:23:00,1.12268,1.12275,1.12265,1.12268,141100000.0
2006-07-11 05:24:00,1.12275,1.12275,1.12275,1.12275,6400000.0
2006-07-11 05:25:00,1.1227,1.1227,1.1227,1.1227,6400000.0
2006-07-11 05:26:00,1.12269,1.12286,1.12269,1.12286,49899999.0
2006-07-11 05:27:00,1.12287,1.12298,1.12258,1.12294,127000003.0
2006-07-11 05:28:00,1.1231,1.1231,1.1231,1.1231,7200000.0
2006-07-11 05:29:00,1.12308,1.12308,1.123,1.12302,114500002.0
2006-07-11 05:30:00,1.12291,1.123,1.12287,1.12287,119199999.0
2006-07-11 05:31:00,1.1229,1.12297,1.12284,1.12297,100600000.0
2006-07-11 05:32:00,1.12305,1.12305,1.12305,1.12305,30400000.0
2006-07-11 05:33:00,1.123,1.123,1.123,1.123,40999998.0
2006-07-11 05:34:00,1.12294,1.12296,1.12283,1.12283,44200000.0
2006-07-11 05:35:00,1.1229,1.1229,1.12288,1.12288,27900000.0
2006-07-11 05:36:00,1.12292,1.12303,1.12292,1.12303,13000000.0
2006-07-11 05:37:00,1.12295,1.123,1.12295,1.123,7200000.0
2006-07-11 05:38:00,1.123,1.12305,1.1229,1.1229,39200000.0
2006-07-11 05:39:00,1.123,1.12305,1.12295,1.12305,118899999.0
2006-07-11 05:40:00,1.12303,1.12328,1.12303,1.12328,44400000.0
2006-07-11 05:41:00,1.12333,1.12335,1.1233,1.12335,100799999.0
2006-07-11 05:42:00,1.12332,1.12332,1.12325,1.12328,51500000.0
2006-07-11 05:43:00,1.12325,1.12345,1.12325,1.12345,59200001.0
2006-07-11 05:44:00,1.12335,1.12345,1.12335,1.12338,51600002.0
2006-07-11 05:45:00,1.1233,1.12345,1.1233,1.12335,85600001.0
2006-07-11 05:46:00,1.1234,1.12345,1.1234,1.12345,58799998.0
2006-07-11 05:47:00,1.12338,1.12338,1.12327,1.12332,70000001.0
2006-07-11 05:48:00,1.12325,1.1233,1.12325,1.1233,8200000.0
2006-07-11 05:49:00,1.1233,1.12333,1.1233,1.12333,15200000.0
2006-07-11 05:50:00,1.12325,1.12332,1.12325,1.1233,86500000.0
2006-07-11 05:51:00,1.1232,1.12335,1.1232,1.12325,103599998.0
2006-07-11 05:52:00,1.12335,1.12335,1.12322,1.12322,133500002.0
2006-07-11 05:53:00,1.12328,1.12335,1.1232,1.12335,104299999.0
2006-07-11 05:54:00,1.12335,1.12335,1.1233,1.1233,40899998.0
2006-07-11 05:55:00,1.12327,1.12327,1.12316,1.12322,123300001.0
2006-07-11 05:56:00,1.12315,1.12315,1.12313,1.12313,22300000.0
2006-07-11 05:57:00,1.12305,1.1231,1.12305,1.1231,59300001.0
2006-07-11 05:58:00,1.12312,1.12328,1.12312,1.12324,104900002.0
2006-07-11 05:59:00,1.12325,1.12325,1.12325,1.12325,42500001.0
2006-07-11 06:00:00,1.12323,1.12323,1.12313,1.12313,27100000.0
2006-07-11 06:01:00,1.12312,1.12323,1.12306,1.12319,70800001.0
2006-07-11 06:02:00,1.12315,1.12325,1.1231,1.12315,66499999.0
2006-07-11 06:03:00,1.12315,1.12322,1.12315,1.1232,129900001.0
2006-07-11 06:04:00,1.12317,1.1232,1.12315,1.12315,42500001.0
2006-07-11 06:05:00,1.12329,1.12329,1.12322,1.12325,58300000.0
2006-07-11 06:06:00,1.12328,1.12328,1.12317,1.12317,37800000.0
2006-07-11 06:07:00,1.12329,1.12337,1.12325,1.12328,111200004.0
2006-07-11 06:08:00,1.1233,1.1234,1.1233,1.1234,131600001.0
2006-07-11 06:09:00,1.1234,1.1234,1.12335,1.12335,63000000.0
2006-07-11 06:10:00,1.12345,1.12345,1.12324,1.12332,119500001.0
2006-07-11 06:11:00,1.12324,1.1233,1.12317,1.1232,152800002.0
2006-07-11 06:12:00,1.12315,1.1232,1.1231,1.1231,119599997.0
2006-07-11 06:13:00,1.12315,1.1232,1.12315,1.1232,4000000.0
2006-07-11 06:14:00,1.1232,1.1232,1.12315,1.1232,62700000.0
2006-07-11 06:15:00,1.1232,1.12325,1.12312,1.12325,110699999.0
2006-07-11 06:16:00,1.1232,1.12325,1.12315,1.12323,98400000.0
2006-07-11 06:17:00,1.1232,1.12325,1.12315,1.1232,126800002.0
2006-07-11 06:18:00,1.1232,1.12325,1.12311,1.12311,108800000.0
2006-07-11 06:19:00,1.12315,1.12315,1.12307,1.1231,41400001.0
2006-07-11 06:20:00,1.12307,1.1231,1.12307,1.1231,13600000.0
2006-07-11 06:21:00,1.12305,1.1231,1.123,1.1231,104500002.0
2006-07-11 06:22:00,1.12312,1.12313,1.12308,1.12313,54800000.0
2006-07-11 06:23:00,1.12305,1.1231,1.12305,1.1231,135199999.0
2006-07-11 06:24:00,1.1231,1.12312,1.12305,1.1231,68899999.0
2006-07-11 06:25:00,1.12305,1.12305,1.1229,1.1229,59000001.0
2006-07-11 06:26:00,1.12308,1.12318,1.12305,1.12305,5800000.0
2006-07-11 06:27:00,1.1231,1.1231,1.12305,1.12308,39600000.0
2006-07-11 06:28:00,1.12305,1.12315,1.123,1.123,84500001.0
2006-07-11 06:29:00,1.12306,1.12321,1.12306,1.12317,101700003.0
2006-07-11 06:30:00,1.12322,1.12322,1.12322,1.12322,800000.0
2006-07-11 06:31:00,1.1232,1.12325,1.12315,1.12315,86800000.0
2006-07-11 06:32:00,1.1232,1.1232,1.1232,1.1232,59900002.0
2006-07-11 06:33:00,1.12317,1.12317,1.12302,1.12302,59000000.0
2006-07-11 06:34:00,1.12308,1.12318,1.12308,1.12318,58600001.0
2006-07-11 06:35:00,1.12315,1.12325,1.12315,1.12315,56800001.0
2006-07-11 06:36:00,1.12312,1.12312,1.12312,1.12312,9800000.0
2006-07-11 06:37:00,1.1232,1.12322,1.12315,1.1232,137600000.0
2006-07-11 06:38:00,1.12328,1.12328,1.1232,1.1232,28700001.0
2006-07-11 06:39:00,1.12317,1.1232,1.12315,1.1232,70900001.0
2006-07-11 06:40:00,1.12325,1.12325,1.12315,1.12323,118600000.0
2006-07-11 06:41:00,1.1232,1.12323,1.12312,1.1232,118900001.0
2006-07-11 06:42:00,1.1232,1.12325,1.12312,1.1232,85899998.0
2006-07-11 06:43:00,1.12315,1.1232,1.12315,1.1232,125500001.0
2006-07-11 06:44:00,1.12312,1.12323,1.12312,1.12315,85100002.0
2006-07-11 06:45:00,1.1232,1.12325,1.12315,1.12315,39100001.0
2006-07-11 06:46:00,1.12325,1.12325,1.12315,1.12315,11200000.0
2006-07-11 06:47:00,1.12315,1.12325,1.12315,1.1232,151100001.0
2006-07-11 06:48:00,1.1232,1.12323,1.12315,1.12323,87600001.0
2006-07-11 06:49:00,1.12315,1.12315,1.12315,1.12315,20700001.0
2006-07-11 06:50:00,1.1232,1.12322,1.12315,1.1232,180300005.0
2006-07-11 06:51:00,1.1232,1.12328,1.12294,1.12328,96199999.0
2006-07-11 06:52:00,1.1233,1.12335,1.1232,1.12325,222900001.0
2006-07-11 06:53:00,1.12328,1.12328,1.12328,1.12328,7100000.0
2006-07-11 06:54:00,1.12327,1.12327,1.12323,1.12323,59900000.0
2006-07-11 06:55:00,1.12327,1.12328,1.12326,1.12328,8800000.0
2006-07-11 06:56:00,1.12328,1.12335,1.12328,1.12332,78200000.0
2006-07-11 06:57:00,1.1233,1.1233,1.12325,1.12325,10400000.0
2006-07-11 06:58:00,1.1233,1.1233,1.1233,1.1233,46900002.0
2006-07-11 06:59:00,1.1232,1.12335,1.1232,1.1233,49200001.0
2006-07-11 07:00:00,1.12328,1.12346,1.12328,1.12343,62200001.0
2006-07-11 07:01:00,1.12343,1.12348,1.12334,1.12334,85600000.0
2006-07-11 07:02:00,1.12343,1.12343,1.12339,1.12339,82600000.0
2006-07-11 07:03:00,1.12355,1.12355,1.12345,1.1235,110900000.0
2006-07-11 07:04:00,1.12345,1.1235,1.1234,1.1235,113300001.0
2006-07-11 07:05:00,1.12339,1.12343,1.12339,1.12343,22500000.0
2006-07-11 07:06:00,1.12345,1.12345,1.12335,1.1234,97899999.0
2006-07-11 07:07:00,1.1234,1.12342,1.12335,1.12335,54099998.0
2006-07-11 07:08:00,1.12335,1.12335,1.12335,1.12335,63299999.0
2006-07-11 07:09:00,1.12335,1.12345,1.12335,1.12335,131400002.0
2006-07-11 07:10:00,1.12336,1.12336,1.12336,1.12336,48800001.0
2006-07-11 07:11:00,1.12337,1.12343,1.12337,1.12343,12000000.0
2006-07-11 07:12:00,1.12345,1.12354,1.12341,1.12341,42200000.0
2006-07-11 07:13:00,1.1234,1.12345,1.12332,1.1234,62100001.0
2006-07-11 07:14:00,1.12335,1.1234,1.12335,1.12337,52000001.0
2006-07-11 07:15:00,1.12337,1.12343,1.12337,1.1234,84700001.0
2006-07-11 07:16:00,1.1234,1.12345,1.1233,1.12335,125299998.0
2006-07-11 07:17:00,1.12337,1.1234,1.12337,1.1234,2400000.0
2006-07-11 07:18:00,1.12335,1.1234,1.12335,1.1234,54700000.0
2006-07-11 07:19:00,1.12335,1.1234,1.12335,1.1234,63500000.0
2006-07-11 07:20:00,1.12343,1.12352,1.12343,1.12352,3800000.0
2006-07-11 07:21:00,1.12357,1.12365,1.12355,1.1236,84600000.0
2006-07-11 07:22:00,1.12355,1.1236,1.12355,1.1236,66199999.0
2006-07-11 07:23:00,1.1236,1.1236,1.1236,1.1236,23100000.0
2006-07-11 07:24:00,1.12363,1.12363,1.12355,1.12355,6600000.0
2006-07-11 07:25:00,1.1236,1.12365,1.12355,1.12355,129000000.0
2006-07-11 07:26:00,1.1236,1.12362,1.12355,1.12355,63700000.0
2006-07-11 07:27:00,1.1236,1.1236,1.12357,1.12357,19900000.0
2006-07-11 07:28:00,1.12355,1.12367,1.12355,1.1236,86899999.0
2006-07-11 07:29:00,1.12352,1.1236,1.12352,1.1236,2100000.0
2006-07-11 07:30:00,1.12355,1.12355,1.12355,1.12355,12000000.0
2006-07-11 07:31:00,1.12358,1.12358,1.1234,1.12343,140200002.0
2006-07-11 07:32:00,1.12345,1.12345,1.1234,1.1234,12800000.0
2006-07-11 07:33:00,1.12342,1.12355,1.12338,1.12355,64200002.0
2006-07-11 07:34:00,1.12356,1.12391,1.12352,1.12391,74599999.0
2006-07-11 07:35:00,1.12401,1.12412,1.124,1.1241,69300000.0
2006-07-11 07:36:00,1.12423,1.12423,1.12407,1.12409,160299999.0
2006-07-11 07:37:00,1.1241,1.1241,1.1241,1.1241,22000000.0
2006-07-11 07:38:00,1.12415,1.12415,1.12405,1.1241,49300000.0
2006-07-11 07:39:00,1.12405,1.1241,1.12405,1.12407,143000002.0
2006-07-11 07:40:00,1.12405,1.1241,1.12405,1.12408,41299999.0
2006-07-11 07:41:00,1.12405,1.12405,1.12405,1.12405,64500000.0
2006-07-11 07:42:00,1.12404,1.12404,1.12391,1.12399,92000003.0
2006-07-11 07:43:00,1.12397,1.1241,1.12396,1.12396,88600000.0
2006-07-11 07:44:00,1.124,1.12405,1.1239,1.12405,73400000.0
2006-07-11 07:45:00,1.12393,1.12407,1.12393,1.12405,42800000.0
2006-07-11 07:46:00,1.12394,1.12394,1.12394,1.12394,24300000.0
2006-07-11 07:47:00,1.12378,1.12378,1.12377,1.12377,46699999.0
2006-07-11 07:48:00,1.1237,1.12375,1.1237,1.1237,156400001.0
2006-07-11 07:49:00,1.1237,1.12375,1.12365,1.1237,82599999.0
2006-07-11 07:50:00,1.12375,1.12375,1.12375,1.12375,4000000.0
2006-07-11 07:51:00,1.1237,1.12372,1.12365,1.12365,107400001.0
2006-07-11 07:52:00,1.1237,1.1237,1.12365,1.12365,34300000.0
2006-07-11 07:53:00,1.12387,1.12423,1.12387,1.12423,9800000.0
2006-07-11 07:54:00,1.12444,1.12458,1.12444,1.12453,93900001.0
2006-07-11 07:55:00,1.1246,1.12465,1.12452,1.12465,41100000.0
2006-07-11 07:56:00,1.12462,1.12491,1.12462,1.12491,93500000.0
2006-07-11 07:57:00,1.1249,1.1249,1.12488,1.12488,29600000.0
2006-07-11 07:58:00,1.12495,1.12522,1.12495,1.12522,58200001.0
2006-07-11 07:59:00,1.12524,1.12529,1.12521,1.12522,44300000.0
2006-07-11 08:00:00,1.12519,1.12532,1.12513,1.1252,157600005.0
2006-07-11 08:01:00,1.12512,1.12538,1.12512,1.12521,107600001.0
2006-07-11 08:02:00,1.12514,1.12522,1.12514,1.12517,33600001.0
2006-07-11 08:03:00,1.12517,1.12525,1.12515,1.12525,80800001.0
2006-07-11 08:04:00,1.1252,1.12533,1.1252,1.12527,50999998.0
2006-07-11 08:05:00,1.1252,1.12522,1.12515,1.1252,108300002.0
2006-07-11 08:06:00,1.1253,1.12558,1.1253,1.12542,163500001.0
2006-07-11 08:07:00,1.1255,1.12554,1.12539,1.12543,109800000.0
2006-07-11 08:08:00,1.12539,1.12539,1.12533,1.12533,13600000.0
2006-07-11 08:09:00,1.12537,1.12537,1.12513,1.12513,113500001.0
2006-07-11 08:10:00,1.12517,1.1252,1.12502,1.1252,108900000.0
2006-07-11 08:11:00,1.12525,1.12528,1.12521,1.12528,112100001.0
2006-07-11 08:12:00,1.12511,1.12511,1.1248,1.12486,112300001.0
2006-07-11 08:13:00,1.12488,1.12488,1.12479,1.12481,88700000.0
2006-07-11 08:14:00,1.12484,1.12493,1.12483,1.12483,46200000.0
2006-07-11 08:15:00,1.12483,1.12492,1.1248,1.12485,130999999.0
2006-07-11 08:16:00,1.12486,1.12486,1.12479,1.12479,25500000.0
2006-07-11 08:17:00,1.1248,1.1248,1.12475,1.12477,62900000.0
2006-07-11 08:18:00,1.12475,1.12475,1.12475,1.12475,34299999.0
2006-07-11 08:19:00,1.12485,1.12485,1.1248,1.12485,63900000.0
2006-07-11 08:20:00,1.12482,1.12487,1.12482,1.12483,147399998.0
2006-07-11 08:21:00,1.1249,1.12515,1.12487,1.12515,126900001.0
2006-07-11 08:22:00,1.12517,1.12517,1.12511,1.12512,112100001.0
2006-07-11 08:23:00,1.12512,1.12522,1.1251,1.12519,97600000.0
2006-07-11 08:24:00,1.12516,1.12516,1.1251,1.12512,57600000.0
2006-07-11 08:25:00,1.12507,1.12507,1.1248,1.12485,84399999.0
2006-07-11 08:26:00,1.12484,1.12491,1.12484,1.12491,24000000.0
2006-07-11 08:27:00,1.12481,1.12494,1.12477,1.12485,79200001.0
2006-07-11 08:28:00,1.1248,1.1248,1.1248,1.1248,35099998.0
2006-07-11 08:29:00,1.12476,1.12476,1.12461,1.12461,53600002.0
2006-07-11 08:30:00,1.12466,1.1248,1.12466,1.12479,61799999.0
2006-07-11 08:31:00,1.12482,1.12482,1.12475,1.1248,83600002.0
2006-07-11 08:32:00,1.12486,1.12492,1.12479,1.12482,67800001.0
2006-07-11 08:33:00,1.12481,1.1251,1.12481,1.12505,124800002.0
2006-07-11 08:34:00,1.12501,1.12511,1.12499,1.12502,86200001.0
2006-07-11 08:35:00,1.12504,1.12504,1.12486,1.12494,133200001.0
2006-07-11 08:36:00,1.12498,1.12505,1.12497,1.12502,130099998.0
2006-07-11 08:37:00,1.12504,1.12506,1.12504,1.12506,27099999.0
2006-07-11 08:38:00,1.12509,1.12509,1.12496,1.12499,87500001.0
2006-07-11 08:39:00,1.12496,1.12511,1.12496,1.12508,113200001.0
2006-07-11 08:40:00,1.12505,1.12505,1.12492,1.12496,34300000.0
2006-07-11 08:41:00,1.125,1.12505,1.1249,1.1249,28500000.0
2006-07-11 08:42:00,1.12499,1.12511,1.12499,1.12505,76600000.0
2006-07-11 08:43:00,1.1251,1.12516,1.12505,1.12514,58500000.0
2006-07-11 08:44:00,1.12513,1.12522,1.12513,1.12519,135300002.0
2006-07-11 08:45:00,1.12517,1.12517,1.12504,1.12504,101499998.0
2006-07-11 08:46:00,1.12502,1.12509,1.125,1.125,43899999.0
2006-07-11 08:47:00,1.12503,1.12503,1.12499,1.12499,7200000.0
2006-07-11 08:48:00,1.12525,1.1253,1.12525,1.1253,23699999.0
2006-07-11 08:49:00,1.12546,1.12549,1.12546,1.12549,12900000.0
2006-07-11 08:50:00,1.1253,1.12543,1.12526,1.12543,85300000.0
2006-07-11 08:51:00,1.12543,1.12557,1.1253,1.1253,86699998.0
2006-07-11 08:52:00,1.12537,1.12553,1.12537,1.12552,112500000.0
2006-07-11 08:53:00,1.12553,1.12561,1.12551,1.12556,90199999.0
2006-07-11 08:54:00,1.12557,1.12568,1.12557,1.12566,44800000.0
2006-07-11 08:55:00,1.12559,1.12564,1.12549,1.12564,118100001.0
2006-07-11 08:56:00,1.1256,1.12574,1.1256,1.12574,162199998.0
2006-07-11 08:57:00,1.12568,1.12568,1.12552,1.12554,77600001.0
2006-07-11 08:58:00,1.12558,1.12568,1.1255,1.12568,157500001.0
2006-07-11 08:59:00,1.12578,1.12624,1.12578,1.12624,139000004.0
2006-07-11 09:00:00,1.12615,1.12637,1.12615,1.12626,57899999.0
2006-07-11 09:01:00,1.12639,1.12653,1.12639,1.12646,93100001.0
2006-07-11 09:02:00,1.12652,1.12658,1.12637,1.12637,55800000.0
2006-07-11 09:03:00,1.12645,1.12653,1.12644,1.12644,146300002.0
2006-07-11 09:04:00,1.12638,1.12638,1.12633,1.12633,69899999.0
2006-07-11 09:05:00,1.12632,1.12636,1.12604,1.12606,113100001.0
2006-07-11 09:06:00,1.12593,1.12607,1.12593,1.12605,35300000.0
2006-07-11 09:07:00,1.1261,1.1261,1.1261,1.1261,35900002.0
2006-07-11 09:08:00,1.1261,1.12615,1.12608,1.12615,137100000.0
2006-07-11 09:09:00,1.12609,1.12627,1.12609,1.12627,38200001.0
2006-07-11 09:10:00,1.12622,1.12627,1.12622,1.12627,58600000.0
2006-07-11 09:11:00,1.12623,1.12631,1.12623,1.12623,117099998.0
2006-07-11 09:12:00,1.1261,1.12649,1.1261,1.12647,98000000.0
2006-07-11 09:13:00,1.12633,1.12633,1.12622,1.12622,24700000.0
2006-07-11 09:14:00,1.12609,1.12609,1.12574,1.12577,39900001.0
2006-07-11 09:15:00,1.12582,1.12582,1.12566,1.1257,239599993.0
2006-07-11 09:16:00,1.12569,1.12575,1.12561,1.12563,71300000.0
2006-07-11 09:17:00,1.12559,1.12568,1.12557,1.12557,95700002.0
2006-07-11 09:18:00,1.12553,1.12555,1.12553,1.12555,21700000.0
2006-07-11 09:19:00,1.12552,1.12558,1.12546,1.1255,73100001.0
2006-07-11 09:20:00,1.1256,1.1256,1.1255,1.1256,111100002.0
2006-07-11 09:21:00,1.12558,1.12567,1.12555,1.12555,68700001.0
2006-07-11 09:22:00,1.1256,1.1256,1.12557,1.12557,9500000.0
2006-07-11 09:23:00,1.12555,1.1256,1.12555,1.1256,23900000.0
2006-07-11 09:24:00,1.12567,1.12575,1.12561,1.12565,150600005.0
2006-07-11 09:25:00,1.12565,1.12565,1.12541,1.12549,57300000.0
2006-07-11 09:26:00,1.12542,1.12542,1.12527,1.1253,113600004.0
2006-07-11 09:27:00,1.1253,1.12535,1.1253,1.1253,23100000.0
2006-07-11 09:28:00,1.12527,1.12539,1.12516,1.12528,128399999.0
2006-07-11 09:29:00,1.12535,1.12552,1.12535,1.12547,91400000.0
2006-07-11 09:30:00,1.12544,1.12544,1.12544,1.12544,23099999.0
2006-07-11 09:31:00,1.12547,1.12547,1.12543,1.12543,32100000.0
2006-07-11 09:32:00,1.12535,1.1254,1.12535,1.1254,74599999.0
2006-07-11 09:33:00,1.12547,1.12553,1.12547,1.12553,27599999.0
2006-07-11 09:34:00,1.12559,1.12571,1.12559,1.12571,32900000.0
2006-07-11 09:35:00,1.12567,1.12567,1.12549,1.12552,139300002.0
2006-07-11 09:36:00,1.12533,1.12533,1.12519,1.12519,36099999.0
2006-07-11 09:37:00,1.12496,1.12496,1.12432,1.12432,13200000.0
2006-07-11 09:38:00,1.12438,1.12462,1.12438,1.12459,111900001.0
2006-07-11 09:39:00,1.12472,1.12502,1.12472,1.12492,75299999.0
2006-07-11 09:40:00,1.12483,1.12483,1.12469,1.12477,90100000.0
2006-07-11 09:41:00,1.12476,1.12522,1.12476,1.12522,97299998.0
2006-07-11 09:42:00,1.1253,1.12548,1.12516,1.12548,67800002.0
2006-07-11 09:43:00,1.12552,1.12567,1.12552,1.12553,90700002.0
2006-07-11 09:44:00,1.12542,1.12555,1.1254,1.12555,93800001.0
2006-07-11 09:45:00,1.12548,1.12548,1.12547,1.12547,47300000.0
2006-07-11 09:46:00,1.12536,1.12547,1.12536,1.1254,104200001.0
2006-07-11 09:47:00,1.12529,1.12533,1.12522,1.1253,103099999.0
2006-07-11 09:48:00,1.12516,1.12525,1.12508,1.12525,78199998.0
2006-07-11 09:49:00,1.12528,1.12528,1.12524,1.12524,5600000.0
2006-07-11 09:50:00,1.12513,1.12529,1.12513,1.12519,52700000.0
2006-07-11 09:51:00,1.12515,1.12515,1.12497,1.12497,52600001.0
2006-07-11 09:52:00,1.12506,1.12529,1.12506,1.12524,100000002.0
2006-07-11 09:53:00,1.12528,1.12528,1.12512,1.12527,39499999.0
2006-07-11 09:54:00,1.1253,1.1253,1.12522,1.12525,56000002.0
2006-07-11 09:55:00,1.12528,1.12528,1.12505,1.1251,95800001.0
2006-07-11 09:56:00,1.12492,1.12492,1.12459,1.12459,74300002.0
2006-07-11 09:57:00,1.12453,1.12466,1.12451,1.12458,158899999.0
2006-07-11 09:58:00,1.12465,1.12465,1.12465,1.12465,41500002.0
2006-07-11 09:59:00,1.12462,1.12464,1.12457,1.12464,94100000.0
2006-07-11 10:00:00,1.12467,1.12483,1.12467,1.12477,87100000.0
2006-07-11 10:01:00,1.12473,1.12485,1.12473,1.12478,42300000.0
2006-07-11 10:02:00,1.12475,1.12478,1.12465,1.12471,177000002.0
2006-07-11 10:03:00,1.12481,1.12481,1.12472,1.12472,37600000.0
2006-07-11 10:04:00,1.12484,1.12487,1.12471,1.12476,75299997.0
2006-07-11 10:05:00,1.12477,1.12477,1.1247,1.1247,15200000.0
2006-07-11 10:06:00,1.1248,1.12485,1.12475,1.12485,68799999.0
2006-07-11 10:07:00,1.12472,1.12487,1.12472,1.12487,27300000.0
2006-07-11 10:08:00,1.12492,1.12492,1.12492,1.12492,32099998.0
2006-07-11 10:09:00,1.12485,1.12485,1.12474,1.12474,112800000.0
2006-07-11 10:10:00,1.12468,1.1248,1.12468,1.12475,86399998.0
2006-07-11 10:11:00,1.12477,1.12478,1.12473,1.12478,104500000.0
2006-07-11 10:12:00,1.12461,1.12461,1.12445,1.12453,34100000.0
2006-07-11 10:13:00,1.12449,1.1246,1.12449,1.12454,66100000.0
2006-07-11 10:14:00,1.12445,1.12445,1.12437,1.12441,141299998.0
2006-07-11 10:15:00,1.12445,1.12445,1.1243,1.12435,143500000.0
2006-07-11 10:16:00,1.12441,1.1245,1.12434,1.12434,77400002.0
2006-07-11 10:17:00,1.12443,1.12443,1.12434,1.12435,151200003.0
2006-07-11 10:18:00,1.12432,1.12438,1.12415,1.12415,138199999.0
2006-07-11 10:19:00,1.12413,1.12423,1.12413,1.12418,60100001.0
2006-07-11 10:20:00,1.12422,1.12428,1.12415,1.1242,63900000.0
2006-07-11 10:21:00,1.12402,1.1241,1.12385,1.1241,150099999.0
2006-07-11 10:22:00,1.12405,1.12415,1.12405,1.1241,105100000.0
2006-07-11 10:23:00,1.1241,1.1241,1.12405,1.12405,49200000.0
2006-07-11 10:24:00,1.12415,1.12415,1.12403,1.1241,108900000.0
2006-07-11 10:25:00,1.12412,1.12417,1.12408,1.12411,123100003.0
2006-07-11 10:26:00,1.12408,1.12409,1.12401,1.12403,207900007.0
2006-07-11 10:27:00,1.12406,1.12406,1.12397,1.12397,23200000.0
2006-07-11 10:28:00,1.12387,1.12387,1.12362,1.12366,62799999.0
2006-07-11 10:29:00,1.12367,1.1238,1.12364,1.12371,140200001.0
2006-07-11 10:30:00,1.12379,1.12398,1.12379,1.12398,100500002.0
2006-07-11 10:31:00,1.12411,1.12416,1.12399,1.12415,86200000.0
2006-07-11 10:32:00,1.12417,1.12426,1.12411,1.12411,78100000.0
2006-07-11 10:33:00,1.12421,1.12424,1.12415,1.12415,91499999.0
2006-07-11 10:34:00,1.12408,1.12415,1.12405,1.1241,158099996.0
2006-07-11 10:35:00,1.12402,1.12415,1.12401,1.12413,103800000.0
2006-07-11 10:36:00,1.12422,1.12429,1.12417,1.12429,200200003.0
2006-07-11 10:37:00,1.12433,1.1245,1.12433,1.12448,72700001.0
2006-07-11 10:38:00,1.12455,1.12455,1.12442,1.12442,130600002.0
2006-07-11 10:39:00,1.1245,1.12458,1.1245,1.1245,80699998.0
2006-07-11 10:40:00,1.12443,1.1245,1.12443,1.1245,28600001.0
2006-07-11 10:41:00,1.12448,1.12455,1.12445,1.12445,51900001.0
2006-07-11 10:42:00,1.12459,1.12473,1.12459,1.12471,27500000.0
2006-07-11 10:43:00,1.12472,1.12472,1.12465,1.12471,159200005.0
2006-07-11 10:44:00,1.12461,1.12471,1.12458,1.1247,97100000.0
2006-07-11 10:45:00,1.12478,1.12479,1.12472,1.12472,91900000.0
2006-07-11 10:46:00,1.12469,1.12485,1.12467,1.12479,135099998.0
2006-07-11 10:47:00,1.1249,1.12516,1.1249,1.12515,22600000.0
2006-07-11 10:48:00,1.12508,1.12508,1.12493,1.12493,124600000.0
2006-07-11 10:49:00,1.12485,1.12485,1.12454,1.1247,167900001.0
2006-07-11 10:50:00,1.12466,1.12472,1.12456,1.12472,96199998.0
2006-07-11 10:51:00,1.12472,1.12478,1.12466,1.12478,93300001.0
2006-07-11 10:52:00,1.12476,1.12479,1.12472,1.12472,42599999.0
2006-07-11 10:53:00,1.12485,1.12502,1.12485,1.12502,45200000.0
2006-07-11 10:54:00,1.1251,1.12515,1.12505,1.12515,48400001.0
2006-07-11 10:55:00,1.12513,1.12515,1.12505,1.12505,98400000.0
2006-07-11 10:56:00,1.12505,1.12515,1.12505,1.1251,68399999.0
2006-07-11 10:57:00,1.12505,1.12518,1.12503,1.12503,43600001.0
2006-07-11 10:58:00,1.1251,1.12515,1.12502,1.1251,84200000.0
2006-07-11 10:59:00,1.12507,1.12514,1.12499,1.12508,143799999.0
2006-07-11 11:00:00,1.12503,1.12512,1.12503,1.12508,150900003.0
2006-07-11 11:01:00,1.12506,1.12506,1.12497,1.12506,95000000.0
2006-07-11 11:02:00,1.12509,1.12509,1.12502,1.12502,71300000.0
2006-07-11 11:03:00,1.125,1.12514,1.12498,1.12514,96099997.0
2006-07-11 11:04:00,1.12513,1.12513,1.125,1.12508,116800001.0
2006-07-11 11:05:00,1.1251,1.12518,1.1251,1.12518,29200000.0
2006-07-11 11:06:00,1.12518,1.12518,1.12512,1.12518,22700000.0
2006-07-11 11:07:00,1.1252,1.1252,1.12512,1.12512,20100000.0
2006-07-11 11:08:00,1.12518,1.12518,1.1251,1.12511,36800000.0
2006-07-11 11:09:00,1.12504,1.12514,1.12504,1.1251,52000001.0
2006-07-11 11:10:00,1.12511,1.12515,1.12507,1.12514,40700000.0
2006-07-11 11:11:00,1.12519,1.12527,1.12516,1.12527,118500001.0
2006-07-11 11:12:00,1.12523,1.12533,1.12521,1.12528,145100001.0
2006-07-11 11:13:00,1.12532,1.12539,1.12529,1.12534,92500000.0
2006-07-11 11:14:00,1.1254,1.12555,1.1254,1.1254,74400000.0
2006-07-11 11:15:00,1.12543,1.12555,1.12542,1.1255,95199998.0
2006-07-11 11:16:00,1.1253,1.12541,1.1253,1.12538,130400001.0
2006-07-11 11:17:00,1.12535,1.1254,1.12535,1.12538,45200001.0
2006-07-11 11:18:00,1.12538,1.12538,1.12529,1.12538,30400001.0
2006-07-11 11:19:00,1.12543,1.12562,1.12543,1.12554,54999999.0
2006-07-11 11:20:00,1.12568,1.12607,1.12568,1.12607,187999999.0
2006-07-11 11:21:00,1.12619,1.12634,1.12617,1.1263,137700001.0
2006-07-11 11:22:00,1.1264,1.1264,1.1264,1.1264,12800000.0
2006-07-11 11:23:00,1.12635,1.12645,1.12635,1.12645,126200003.0
2006-07-11 11:24:00,1.12634,1.1264,1.12634,1.12634,82400000.0
2006-07-11 11:25:00,1.12639,1.12652,1.12639,1.12652,124000002.0
2006-07-11 11:26:00,1.12656,1.12681,1.12656,1.12681,165900002.0
2006-07-11 11:27:00,1.12681,1.12689,1.12676,1.12689,69799999.0
2006-07-11 11:28:00,1.12683,1.12683,1.12671,1.12677,185299997.0
2006-07-11 11:29:00,1.12677,1.12697,1.12677,1.12692,102800000.0
2006-07-11 11:30:00,1.12698,1.12698,1.12685,1.1269,117000001.0
2006-07-11 11:31:00,1.12689,1.12691,1.12681,1.12687,74700000.0
2006-07-11 11:32:00,1.12682,1.12693,1.12679,1.12688,106599999.0
2006-07-11 11:33:00,1.12686,1.12702,1.12686,1.12702,105800000.0
2006-07-11 11:34:00,1.12697,1.12707,1.12686,1.12686,156200004.0
2006-07-11 11:35:00,1.12686,1.12686,1.12674,1.12682,72000000.0
2006-07-11 11:36:00,1.12681,1.12682,1.12662,1.12662,70099999.0
2006-07-11 11:37:00,1.12666,1.12676,1.12665,1.12665,86500002.0
2006-07-11 11:38:00,1.12662,1.12673,1.12661,1.12673,56100000.0
2006-07-11 11:39:00,1.12666,1.12666,1.12652,1.12662,71400002.0
2006-07-11 11:40:00,1.12661,1.12678,1.12661,1.12678,78400000.0
2006-07-11 11:41:00,1.12683,1.12687,1.12672,1.12686,166500004.0
2006-07-11 11:42:00,1.12695,1.12705,1.12691,1.12693,117599998.0
2006-07-11 11:43:00,1.12699,1.12699,1.1269,1.12694,37700000.0
2006-07-11 11:44:00,1.12676,1.12712,1.12676,1.1271,42600000.0
2006-07-11 11:45:00,1.12715,1.12715,1.1271,1.1271,138199998.0
2006-07-11 11:46:00,1.12708,1.12708,1.12679,1.12707,84100002.0
2006-07-11 11:47:00,1.12712,1.12714,1.12683,1.12692,166299998.0
2006-07-11 11:48:00,1.12685,1.1269,1.12685,1.12685,79800001.0
2006-07-11 11:49:00,1.12695,1.12698,1.12687,1.12687,96900000.0
2006-07-11 11:50:00,1.1269,1.12695,1.12685,1.1269,75900001.0
2006-07-11 11:51:00,1.12688,1.12688,1.12673,1.12673,93400000.0
2006-07-11 11:52:00,1.12681,1.12687,1.12668,1.12676,138799999.0
2006-07-11 11:53:00,1.12673,1.12691,1.12673,1.1269,86699997.0
2006-07-11 11:54:00,1.12702,1.12702,1.12686,1.12688,70300002.0
2006-07-11 11:55:00,1.12695,1.12695,1.12682,1.1269,201700003.0
2006-07-11 11:56:00,1.12689,1.12689,1.12677,1.12682,48900000.0
2006-07-11 11:57:00,1.12675,1.12675,1.12631,1.12631,71100000.0
2006-07-11 11:58:00,1.12626,1.12632,1.12617,1.12617,62000002.0
2006-07-11 11:59:00,1.12622,1.12626,1.12604,1.12605,118200002.0
2006-07-11 12:00:00,1.12603,1.12603,1.12586,1.12589,38100000.0
2006-07-11 12:01:00,1.12587,1.12587,1.12576,1.12576,136699999.0
2006-07-11 12:02:00,1.12574,1.12574,1.12557,1.12562,122000003.0
2006-07-11 12:03:00,1.12569,1.1258,1.12569,1.12572,73800000.0
2006-07-11 12:04:00,1.12583,1.12585,1.12573,1.12574,100699996.0
2006-07-11 12:05:00,1.12568,1.12576,1.12562,1.1257,27400000.0
2006-07-11 12:06:00,1.12591,1.12611,1.12591,1.1261,41500000.0
2006-07-11 12:07:00,1.12615,1.12615,1.12605,1.12605,83800001.0
2006-07-11 12:08:00,1.12605,1.12615,1.126,1.12615,108999998.0
2006-07-11 12:09:00,1.1261,1.1261,1.12605,1.1261,99400002.0
2006-07-11 12:10:00,1.12621,1.12634,1.12621,1.12634,19900000.0
2006-07-11 12:11:00,1.12636,1.12646,1.12633,1.12634,142799998.0
2006-07-11 12:12:00,1.12625,1.12637,1.1262,1.1263,108899999.0
2006-07-11 12:13:00,1.12625,1.12638,1.12625,1.1263,140400000.0
2006-07-11 12:14:00,1.12629,1.12629,1.12617,1.12617,29600000.0
2006-07-11 12:15:00,1.12616,1.1264,1.12616,1.1264,38399999.0
2006-07-11 12:16:00,1.12637,1.1264,1.12627,1.12632,70500000.0
2006-07-11 12:17:00,1.12635,1.12635,1.12625,1.12627,118300000.0
2006-07-11 12:18:00,1.12635,1.12653,1.12635,1.12642,120699999.0
2006-07-11 12:19:00,1.12652,1.12656,1.1265,1.1265,50900000.0
2006-07-11 12:20:00,1.1265,1.12655,1.12645,1.12645,52800000.0
2006-07-11 12:21:00,1.12645,1.12655,1.12645,1.1265,162400000.0
2006-07-11 12:22:00,1.12664,1.12681,1.12664,1.12676,33700000.0
2006-07-11 12:23:00,1.12678,1.12688,1.12676,1.12688,41099999.0
2006-07-11 12:24:00,1.1268,1.1268,1.12655,1.12655,27300000.0
2006-07-11 12:25:00,1.12646,1.12655,1.12646,1.1265,86700001.0
2006-07-11 12:26:00,1.12658,1.12663,1.12655,1.12659,101500002.0
2006-07-11 12:27:00,1.12647,1.12647,1.12626,1.12631,82200000.0
2006-07-11 12:28:00,1.12616,1.12628,1.12609,1.12628,112800000.0
2006-07-11 12:29:00,1.12622,1.12622,1.12611,1.12611,30900001.0
2006-07-11 12:30:00,1.12609,1.12616,1.12609,1.12616,10100000.0
2006-07-11 12:31:00,1.12617,1.12631,1.12617,1.12628,57699999.0
2006-07-11 12:32:00,1.12625,1.1263,1.1262,1.12622,150799998.0
2006-07-11 12:33:00,1.1262,1.12624,1.12613,1.12621,26900000.0
2006-07-11 12:34:00,1.12621,1.12623,1.12605,1.12605,96199999.0
2006-07-11 12:35:00,1.12613,1.12613,1.12603,1.1261,69300000.0
2006-07-11 12:36:00,1.12615,1.12618,1.126,1.1261,130300000.0
2006-07-11 12:37:00,1.12605,1.12605,1.12593,1.12593,53300000.0
2006-07-11 12:38:00,1.12588,1.12588,1.12584,1.12584,17599999.0
2006-07-11 12:39:00,1.12582,1.12582,1.12569,1.12577,65399999.0
2006-07-11 12:40:00,1.12588,1.12599,1.1258,1.12599,156800001.0
2006-07-11 12:41:00,1.126,1.126,1.12597,1.126,163900003.0
2006-07-11 12:42:00,1.12602,1.12612,1.12601,1.12609,94900001.0
2006-07-11 12:43:00,1.12605,1.1261,1.12605,1.1261,40800001.0
2006-07-11 12:44:00,1.12605,1.12613,1.12604,1.1261,95899999.0
2006-07-11 12:45:00,1.12597,1.12599,1.12584,1.12591,31700000.0
2006-07-11 12:46:00,1.12595,1.12595,1.1259,1.1259,38700001.0
2006-07-11 12:47:00,1.1259,1.12593,1.1259,1.12593,43000001.0
2006-07-11 12:48:00,1.12591,1.12591,1.12571,1.12585,76100000.0
2006-07-11 12:49:00,1.1259,1.1259,1.12582,1.12582,42500001.0
2006-07-11 12:50:00,1.12585,1.12602,1.12585,1.12602,30300000.0
2006-07-11 12:51:00,1.12597,1.126,1.1259,1.126,82300001.0
2006-07-11 12:52:00,1.12596,1.12596,1.1259,1.12592,30700000.0
2006-07-11 12:53:00,1.1259,1.12592,1.1259,1.12592,43100000.0
2006-07-11 12:54:00,1.12593,1.12599,1.12576,1.12577,47400000.0
2006-07-11 12:55:00,1.12572,1.12575,1.12571,1.12574,82400000.0
2006-07-11 12:56:00,1.12581,1.12588,1.12579,1.12588,174200000.0
2006-07-11 12:57:00,1.12592,1.126,1.1259,1.126,81399997.0
2006-07-11 12:58:00,1.12595,1.126,1.12595,1.126,53700000.0
2006-07-11 12:59:00,1.12598,1.12608,1.12595,1.12608,38400001.0
2006-07-11 13:00:00,1.126,1.12605,1.12593,1.12595,88600000.0
2006-07-11 13:01:00,1.12605,1.12605,1.12595,1.12605,92700001.0
2006-07-11 13:02:00,1.12598,1.126,1.12595,1.12598,92900000.0
2006-07-11 13:03:00,1.12599,1.1262,1.12595,1.1262,111099999.0
2006-07-11 13:04:00,1.12611,1.12618,1.12603,1.12613,134799999.0
2006-07-11 13:05:00,1.12615,1.12615,1.12615,1.12615,38500000.0
2006-07-11 13:06:00,1.12622,1.1263,1.12617,1.12622,44800000.0
2006-07-11 13:07:00,1.12628,1.12631,1.12625,1.12625,152400001.0
2006-07-11 13:08:00,1.12629,1.12629,1.12617,1.12628,180100000.0
2006-07-11 13:09:00,1.12627,1.12633,1.12625,1.12633,39899999.0
2006-07-11 13:10:00,1.12635,1.12648,1.12635,1.12648,58699998.0
2006-07-11 13:11:00,1.12632,1.12641,1.12628,1.12638,95700001.0
2006-07-11 13:12:00,1.12637,1.12637,1.12623,1.12624,85000000.0
2006-07-11 13:13:00,1.1262,1.12625,1.12615,1.12617,87800000.0
2006-07-11 13:14:00,1.12615,1.12627,1.12605,1.12605,126200001.0
2006-07-11 13:15:00,1.12598,1.12601,1.12596,1.12598,52500001.0
2006-07-11 13:16:00,1.12593,1.12597,1.12593,1.12597,38200001.0
2006-07-11 13:17:00,1.12604,1.12607,1.12593,1.12593,89300002.0
2006-07-11 13:18:00,1.12595,1.12595,1.12592,1.12592,12300000.0
2006-07-11 13:19:00,1.1259,1.1259,1.1259,1.1259,31300000.0
2006-07-11 13:20:00,1.12588,1.12595,1.12585,1.1259,71900000.0
2006-07-11 13:21:00,1.1259,1.1259,1.1259,1.1259,22900000.0
2006-07-11 13:22:00,1.12582,1.12595,1.12582,1.1259,62900000.0
2006-07-11 13:23:00,1.12592,1.12597,1.12592,1.12597,47500000.0
2006-07-11 13:24:00,1.12598,1.12603,1.12589,1.12603,36200000.0
2006-07-11 13:25:00,1.12604,1.12614,1.12603,1.12603,190399996.0
2006-07-11 13:26:00,1.12594,1.12597,1.12589,1.12589,58599998.0
2006-07-11 13:27:00,1.126,1.1262,1.126,1.12612,157099995.0
2006-07-11 13:28:00,1.12615,1.12622,1.12615,1.12622,44299999.0
2006-07-11 13:29:00,1.12624,1.12631,1.12619,1.12619,113300001.0
2006-07-11 13:30:00,1.1262,1.12625,1.12615,1.1262,96900000.0
2006-07-11 13:31:00,1.12608,1.12608,1.12601,1.12601,75599999.0
2006-07-11 13:32:00,1.12608,1.12608,1.126,1.126,45600000.0
2006-07-11 13:33:00,1.12609,1.12612,1.12601,1.12603,88100000.0
2006-07-11 13:34:00,1.12601,1.12618,1.126,1.12607,144100002.0
2006-07-11 13:35:00,1.12603,1.12611,1.12593,1.12611,107100001.0
2006-07-11 13:36:00,1.12602,1.12608,1.12602,1.12606,83500001.0
2006-07-11 13:37:00,1.12591,1.12597,1.12591,1.12591,54099999.0
2006-07-11 13:38:00,1.1259,1.12597,1.1259,1.12592,91000000.0
2006-07-11 13:39:00,1.12593,1.12597,1.12593,1.12597,22900000.0
2006-07-11 13:40:00,1.126,1.126,1.12595,1.12597,60400001.0
2006-07-11 13:41:00,1.12592,1.12615,1.12592,1.12606,142500003.0
2006-07-11 13:42:00,1.12615,1.12615,1.12603,1.12605,153499998.0
2006-07-11 13:43:00,1.12612,1.12612,1.12603,1.12603,58800002.0
2006-07-11 13:44:00,1.12607,1.12607,1.12595,1.12595,86300001.0
2006-07-11 13:45:00,1.12595,1.12605,1.12595,1.12605,86099998.0
2006-07-11 13:46:00,1.12601,1.12601,1.12594,1.12594,45000000.0
2006-07-11 13:47:00,1.12589,1.12614,1.12589,1.12604,167600001.0
2006-07-11 13:48:00,1.12602,1.12603,1.12601,1.12603,52800001.0
2006-07-11 13:49:00,1.12616,1.12632,1.12616,1.12625,35200000.0
2006-07-11 13:50:00,1.12634,1.12644,1.12634,1.1264,141300003.0
2006-07-11 13:51:00,1.12643,1.12651,1.12643,1.12651,50700001.0
2006-07-11 13:52:00,1.12639,1.12639,1.12621,1.12623,84099998.0
2006-07-11 13:53:00,1.12619,1.12628,1.12619,1.12628,51200001.0
2006-07-11 13:54:00,1.12632,1.12643,1.12632,1.12643,26700000.0
2006-07-11 13:55:00,1.12658,1.12658,1.1264,1.1264,73900002.0
2006-07-11 13:56:00,1.12635,1.12641,1.12629,1.12632,103800000.0
2006-07-11 13:57:00,1.12632,1.12673,1.12632,1.1267,25600000.0
2006-07-11 13:58:00,1.12672,1.12677,1.12669,1.12677,162299996.0
2006-07-11 13:59:00,1.12673,1.12693,1.12673,1.12691,113600001.0
2006-07-11 14:00:00,1.12682,1.12682,1.12658,1.12666,119800000.0
2006-07-11 14:01:00,1.12667,1.12681,1.12653,1.12653,58300000.0
2006-07-11 14:02:00,1.12652,1.12652,1.12642,1.12642,68700000.0
2006-07-11 14:03:00,1.12633,1.12657,1.12633,1.12657,71000000.0
2006-07-11 14:04:00,1.12642,1.12646,1.12642,1.12646,33500000.0
2006-07-11 14:05:00,1.12639,1.12658,1.12639,1.12653,82800002.0
2006-07-11 14:06:00,1.12655,1.12655,1.12655,1.12655,8600000.0
2006-07-11 14:07:00,1.12657,1.12667,1.12657,1.12662,60300000.0
2006-07-11 14:08:00,1.12677,1.12708,1.12677,1.12708,90200003.0
2006-07-11 14:09:00,1.12693,1.12708,1.12693,1.12695,44700000.0
2006-07-11 14:10:00,1.12713,1.12724,1.12708,1.12712,185500000.0
2006-07-11 14:11:00,1.12708,1.12708,1.12697,1.12702,37400000.0
2006-07-11 14:12:00,1.12706,1.12726,1.12706,1.1272,150900003.0
2006-07-11 14:13:00,1.12716,1.12717,1.12702,1.12717,69100000.0
2006-07-11 14:14:00,1.12718,1.12724,1.12712,1.12715,133300001.0
2006-07-11 14:15:00,1.12709,1.12712,1.12695,1.12696,84800000.0
2006-07-11 14:16:00,1.12701,1.12704,1.1269,1.1269,55500000.0
2006-07-11 14:17:00,1.12687,1.12687,1.12657,1.12657,43300001.0
2006-07-11 14:18:00,1.1265,1.12662,1.12642,1.12651,219700001.0
2006-07-11 14:19:00,1.12623,1.12676,1.12623,1.12676,80000002.0
2006-07-11 14:20:00,1.12672,1.12672,1.12617,1.12617,80600000.0
2006-07-11 14:21:00,1.12615,1.12626,1.12608,1.12619,99399999.0
2006-07-11 14:22:00,1.12619,1.12625,1.12604,1.12604,67400001.0
2006-07-11 14:23:00,1.1261,1.12614,1.12604,1.12604,97900001.0
2006-07-11 14:24:00,1.12612,1.12612,1.1258,1.1258,129199999.0
2006-07-11 14:25:00,1.12569,1.12569,1.12545,1.12549,45100000.0
2006-07-11 14:26:00,1.12546,1.12563,1.12545,1.12545,135800002.0
2006-07-11 14:27:00,1.12553,1.12571,1.1255,1.1256,142800003.0
2006-07-11 14:28:00,1.12563,1.12574,1.12563,1.1257,40800000.0
2006-07-11 14:29:00,1.12562,1.12584,1.12562,1.1258,131200001.0
2006-07-11 14:30:00,1.12565,1.12565,1.12553,1.12553,50400002.0
2006-07-11 14:31:00,1.12533,1.12554,1.12533,1.12551,104200002.0
2006-07-11 14:32:00,1.12545,1.12549,1.12544,1.12549,110600002.0
2006-07-11 14:33:00,1.12548,1.12555,1.12548,1.1255,38900001.0
2006-07-11 14:34:00,1.12553,1.12553,1.12535,1.12552,78800000.0
2006-07-11 14:35:00,1.12548,1.12557,1.12545,1.12545,27500000.0
2006-07-11 14:36:00,1.12549,1.12549,1.12519,1.12522,109400000.0
2006-07-11 14:37:00,1.1253,1.1253,1.12466,1.12466,107000002.0
2006-07-11 14:38:00,1.12443,1.12443,1.12402,1.1241,162900001.0
2006-07-11 14:39:00,1.12412,1.12424,1.12404,1.12419,99000002.0
2006-07-11 14:40:00,1.12425,1.1244,1.12425,1.1244,23100000.0
2006-07-11 14:41:00,1.12432,1.12441,1.12428,1.12432,96100000.0
2006-07-11 14:42:00,1.12431,1.12446,1.12431,1.12443,119700000.0
2006-07-11 14:43:00,1.1244,1.1244,1.12429,1.12439,25500000.0
2006-07-11 14:44:00,1.12436,1.12436,1.12412,1.12425,146900002.0
2006-07-11 14:45:00,1.1241,1.1241,1.12341,1.12348,62100000.0
2006-07-11 14:46:00,1.12363,1.12447,1.12363,1.12445,118400003.0
2006-07-11 14:47:00,1.12445,1.1245,1.12418,1.12418,108300001.0
2006-07-11 14:48:00,1.12408,1.12433,1.124,1.12433,78900000.0
2006-07-11 14:49:00,1.12437,1.12437,1.12417,1.1242,66399999.0
2006-07-11 14:50:00,1.12427,1.12446,1.12427,1.1244,82200000.0
2006-07-11 14:51:00,1.12427,1.12428,1.12406,1.12406,100099999.0
2006-07-11 14:52:00,1.12395,1.12395,1.12314,1.12314,132800001.0
2006-07-11 14:53:00,1.1232,1.12402,1.1232,1.12391,103400001.0
2006-07-11 14:54:00,1.12384,1.12408,1.12384,1.12402,115800001.0
2006-07-11 14:55:00,1.12412,1.12445,1.12412,1.12445,96300002.0
2006-07-11 14:56:00,1.1244,1.12445,1.12427,1.12445,178800001.0
2006-07-11 14:57:00,1.12444,1.12444,1.12429,1.12433,42400000.0
2006-07-11 14:58:00,1.12441,1.12448,1.12386,1.12386,186899997.0
2006-07-11 14:59:00,1.12382,1.12413,1.12376,1.12405,117700002.0
2006-07-11 15:00:00,1.1252,1.12852,1.1252,1.12852,75000000.0
2006-07-11 15:01:00,1.12834,1.12939,1.12831,1.12937,152199999.0
2006-07-11 15:02:00,1.12975,1.13025,1.12951,1.13002,139899997.0
2006-07-11 15:03:00,1.13008,1.13013,1.12966,1.12966,79200001.0
2006-07-11 15:04:00,1.12957,1.12987,1.12941,1.12987,40599999.0
2006-07-11 15:05:00,1.12998,1.13142,1.12994,1.13142,115000001.0
2006-07-11 15:06:00,1.13182,1.13186,1.13133,1.13146,83100000.0
2006-07-11 15:07:00,1.1316,1.13161,1.13139,1.13141,133699999.0
2006-07-11 15:08:00,1.1313,1.13165,1.1313,1.13165,117799999.0
2006-07-11 15:09:00,1.13232,1.13268,1.13232,1.13268,4400000.0
2006-07-11 15:10:00,1.13313,1.1332,1.13298,1.1332,57700000.0
2006-07-11 15:11:00,1.1331,1.13324,1.13297,1.13299,176900003.0
2006-07-11 15:12:00,1.13293,1.13296,1.13288,1.13288,44200000.0
2006-07-11 15:13:00,1.13291,1.13309,1.13285,1.13302,111999999.0
2006-07-11 15:14:00,1.13298,1.134,1.13296,1.13396,81700000.0
2006-07-11 15:15:00,1.13418,1.13418,1.13394,1.13413,122100002.0
2006-07-11 15:16:00,1.13399,1.13399,1.13371,1.13371,99200000.0
2006-07-11 15:17:00,1.13357,1.13364,1.13345,1.13364,131200002.0
2006-07-11 15:18:00,1.13362,1.13369,1.13355,1.13365,176700002.0
2006-07-11 15:19:00,1.13344,1.13344,1.13312,1.13312,53799998.0
2006-07-11 15:20:00,1.13311,1.13316,1.13309,1.13315,123400002.0
2006-07-11 15:21:00,1.13304,1.13313,1.13274,1.13274,129500000.0
2006-07-11 15:22:00,1.13264,1.13303,1.13261,1.13303,80700001.0
2006-07-11 15:23:00,1.13305,1.13313,1.13285,1.13285,96600002.0
2006-07-11 15:24:00,1.13273,1.13273,1.13253,1.13264,26700000.0
2006-07-11 15:25:00,1.13262,1.13262,1.13233,1.1324,145500001.0
2006-07-11 15:26:00,1.13255,1.13263,1.13235,1.13244,101199999.0
2006-07-11 15:27:00,1.13232,1.13262,1.13221,1.13245,88300002.0
2006-07-11 15:28:00,1.13253,1.13301,1.13253,1.13301,79400000.0
2006-07-11 15:29:00,1.1329,1.1329,1.13245,1.13245,35399999.0
2006-07-11 15:30:00,1.13232,1.13262,1.1323,1.13253,112300000.0
2006-07-11 15:31:00,1.13246,1.13246,1.13226,1.1324,62599998.0
2006-07-11 15:32:00,1.13248,1.13266,1.13248,1.13252,80699999.0
2006-07-11 15:33:00,1.1325,1.13282,1.1325,1.13254,138500002.0
2006-07-11 15:34:00,1.1326,1.1326,1.13217,1.1322,163400000.0
2006-07-11 15:35:00,1.13217,1.13217,1.13196,1.13208,130800001.0
2006-07-11 15:36:00,1.13206,1.13217,1.13198,1.13204,92190002.0
2006-07-11 15:37:00,1.13203,1.13209,1.13188,1.13209,55100001.0
2006-07-11 15:38:00,1.13218,1.13231,1.13212,1.13212,121900000.0
2006-07-11 15:39:00,1.13206,1.13206,1.13178,1.13189,209999999.0
2006-07-11 15:40:00,1.13183,1.13221,1.13175,1.13203,110900000.0
2006-07-11 15:41:00,1.13195,1.13205,1.13187,1.13188,72800001.0
2006-07-11 15:42:00,1.13188,1.13195,1.13174,1.13174,32400000.0
2006-07-11 15:43:00,1.13165,1.13165,1.13156,1.13156,8500000.0
2006-07-11 15:44:00,1.13145,1.13153,1.13143,1.13147,76700001.0
2006-07-11 15:45:00,1.13149,1.13159,1.13149,1.13157,78300001.0
2006-07-11 15:46:00,1.13153,1.13166,1.13143,1.13145,64400000.0
2006-07-11 15:47:00,1.13147,1.13168,1.13147,1.13154,99700002.0
2006-07-11 15:48:00,1.13177,1.13223,1.13177,1.13215,53600000.0
2006-07-11 15:49:00,1.13222,1.13223,1.13213,1.13213,100800002.0
2006-07-11 15:50:00,1.13223,1.13223,1.13222,1.13222,17500001.0
2006-07-11 15:51:00,1.1323,1.1323,1.13213,1.13218,58100001.0
2006-07-11 15:52:00,1.1322,1.1323,1.13206,1.13222,139999999.0
2006-07-11 15:53:00,1.13227,1.13227,1.13216,1.13216,49300001.0
2006-07-11 15:54:00,1.13217,1.13227,1.13207,1.13212,76499999.0
2006-07-11 15:55:00,1.13203,1.13207,1.13203,1.13207,39700001.0
2006-07-11 15:56:00,1.13204,1.13211,1.13197,1.13204,122200001.0
2006-07-11 15:57:00,1.13203,1.13214,1.13202,1.13212,77900002.0
2006-07-11 15:58:00,1.13217,1.13229,1.1321,1.1321,119999998.0
2006-07-11 15:59:00,1.13211,1.13211,1.13207,1.13207,33600000.0
2006-07-11 16:00:00,1.13223,1.1323,1.13223,1.13223,23400000.0
2006-07-11 16:01:00,1.13218,1.13225,1.13218,1.13223,78100000.0
2006-07-11 16:02:00,1.13215,1.13215,1.13203,1.13208,61400000.0
2006-07-11 16:03:00,1.13214,1.13215,1.13208,1.13208,8900000.0
2006-07-11 16:04:00,1.13214,1.13221,1.13203,1.13205,118500000.0
2006-07-11 16:05:00,1.13209,1.13209,1.13201,1.13201,3200000.0
2006-07-11 16:06:00,1.13201,1.13201,1.13193,1.13198,123300003.0
2006-07-11 16:07:00,1.13205,1.13205,1.13195,1.13195,70300002.0
2006-07-11 16:08:00,1.13193,1.13198,1.13182,1.1319,110999999.0
2006-07-11 16:09:00,1.13182,1.13187,1.13162,1.13165,148899998.0
2006-07-11 16:10:00,1.13167,1.13167,1.13158,1.13163,156499995.0
2006-07-11 16:11:00,1.13169,1.13169,1.13164,1.13164,42399998.0
2006-07-11 16:12:00,1.13168,1.13179,1.13162,1.13176,245899996.0
2006-07-11 16:13:00,1.13167,1.1317,1.13162,1.13168,119800004.0
2006-07-11 16:14:00,1.13163,1.13182,1.13151,1.13182,143000003.0
2006-07-11 16:15:00,1.13174,1.13174,1.13167,1.13167,58200001.0
2006-07-11 16:16:00,1.13163,1.13169,1.13152,1.13152,84700002.0
2006-07-11 16:17:00,1.13146,1.13146,1.13127,1.13127,108000000.0
2006-07-11 16:18:00,1.1313,1.13134,1.13121,1.13134,52700001.0
2006-07-11 16:19:00,1.13135,1.13135,1.13124,1.13128,36600000.0
2006-07-11 16:20:00,1.13126,1.13129,1.13121,1.13121,79199997.0
2006-07-11 16:21:00,1.13115,1.13143,1.13115,1.13132,158300002.0
2006-07-11 16:22:00,1.13135,1.13142,1.13134,1.13134,87200001.0
2006-07-11 16:23:00,1.13133,1.13142,1.13126,1.13135,160299999.0
2006-07-11 16:24:00,1.13138,1.1317,1.13137,1.13161,147100000.0
2006-07-11 16:25:00,1.13162,1.13162,1.13118,1.13118,121199998.0
2006-07-11 16:26:00,1.1311,1.13134,1.1311,1.13115,57399999.0
2006-07-11 16:27:00,1.13112,1.13119,1.13101,1.13102,78499999.0
2006-07-11 16:28:00,1.13096,1.13112,1.13093,1.13097,143100000.0
2006-07-11 16:29:00,1.13089,1.13108,1.13089,1.13106,137200000.0
2006-07-11 16:30:00,1.13112,1.13127,1.13109,1.13126,98100001.0
2006-07-11 16:31:00,1.13132,1.13153,1.13132,1.13143,101799999.0
2006-07-11 16:32:00,1.13136,1.13141,1.13126,1.13135,94399998.0
2006-07-11 16:33:00,1.13135,1.13148,1.13135,1.13135,182300002.0
2006-07-11 16:34:00,1.13133,1.13147,1.13132,1.13132,117399998.0
2006-07-11 16:35:00,1.1314,1.13168,1.13133,1.13168,95600003.0
2006-07-11 16:36:00,1.13176,1.13176,1.13173,1.13173,59800000.0
2006-07-11 16:37:00,1.13168,1.1317,1.1316,1.1317,59800000.0
2006-07-11 16:38:00,1.13175,1.13188,1.13175,1.13179,133799999.0
2006-07-11 16:39:00,1.13184,1.13186,1.13171,1.1318,41199999.0
2006-07-11 16:40:00,1.13171,1.13185,1.13168,1.13185,40900000.0
2006-07-11 16:41:00,1.13179,1.13185,1.13179,1.1318,34800000.0
2006-07-11 16:42:00,1.13174,1.13186,1.13173,1.1318,225900001.0
2006-07-11 16:43:00,1.13173,1.13239,1.13173,1.13239,134600002.0
2006-07-11 16:44:00,1.1327,1.13309,1.1327,1.13298,45500000.0
2006-07-11 16:45:00,1.13286,1.13286,1.13243,1.13272,50199999.0
2006-07-11 16:46:00,1.13264,1.13264,1.13249,1.13253,118900003.0
2006-07-11 16:47:00,1.13262,1.13262,1.13236,1.13236,72000002.0
2006-07-11 16:48:00,1.13231,1.13243,1.13204,1.13211,96100001.0
2006-07-11 16:49:00,1.13219,1.13238,1.1321,1.13211,133200000.0
2006-07-11 16:50:00,1.132,1.13209,1.13186,1.13186,177700001.0
2006-07-11 16:51:00,1.13182,1.13185,1.13174,1.13178,93300000.0
2006-07-11 16:52:00,1.13177,1.13201,1.13173,1.13195,102200002.0
2006-07-11 16:53:00,1.13178,1.13178,1.13147,1.13149,62900000.0
2006-07-11 16:54:00,1.13161,1.13177,1.13155,1.13155,95199998.0
2006-07-11 16:55:00,1.13156,1.13159,1.13156,1.13159,10500000.0
2006-07-11 16:56:00,1.13152,1.13153,1.13128,1.13128,63000000.0
2006-07-11 16:57:00,1.13126,1.13126,1.13122,1.13122,31099999.0
2006-07-11 16:58:00,1.13128,1.13146,1.13119,1.13146,71700000.0
2006-07-11 16:59:00,1.13154,1.13203,1.13154,1.13195,124100002.0
2006-07-11 17:00:00,1.13196,1.13206,1.13196,1.132,147299999.0
2006-07-11 17:01:00,1.13194,1.13202,1.1319,1.13196,77400001.0
2006-07-11 17:02:00,1.1321,1.1321,1.13192,1.132,90900000.0
2006-07-11 17:03:00,1.13206,1.13237,1.13206,1.13233,126400000.0
2006-07-11 17:04:00,1.13225,1.1325,1.13222,1.13247,78899999.0
2006-07-11 17:05:00,1.13243,1.13273,1.13243,1.13258,82100000.0
2006-07-11 17:06:00,1.13255,1.13256,1.13244,1.13244,70100001.0
2006-07-11 17:07:00,1.13254,1.13254,1.13249,1.13249,41600001.0
2006-07-11 17:08:00,1.13252,1.13256,1.13252,1.13256,163400001.0
2006-07-11 17:09:00,1.13248,1.13248,1.13232,1.13232,16000000.0
2006-07-11 17:10:00,1.13207,1.1322,1.13183,1.13209,117500002.0
2006-07-11 17:11:00,1.13195,1.13215,1.13195,1.13213,90499998.0
2006-07-11 17:12:00,1.13209,1.13224,1.13205,1.13215,158599998.0
2006-07-11 17:13:00,1.13198,1.13198,1.13197,1.13197,40600001.0
2006-07-11 17:14:00,1.13187,1.13192,1.13171,1.13178,133400001.0
2006-07-11 17:15:00,1.13178,1.13181,1.13171,1.13171,59199999.0
2006-07-11 17:16:00,1.13176,1.13188,1.13174,1.13183,59600000.0
2006-07-11 17:17:00,1.13183,1.13183,1.13164,1.1317,81400003.0
2006-07-11 17:18:00,1.13178,1.13184,1.13165,1.13177,136000004.0
2006-07-11 17:19:00,1.13181,1.13181,1.13172,1.13172,1400000.0
2006-07-11 17:20:00,1.13167,1.13225,1.13167,1.13223,116300002.0
2006-07-11 17:21:00,1.13208,1.13208,1.13202,1.13202,21699999.0
2006-07-11 17:22:00,1.1319,1.13208,1.13187,1.13203,97400000.0
2006-07-11 17:23:00,1.13214,1.13214,1.13206,1.13208,134500003.0
2006-07-11 17:24:00,1.1321,1.13216,1.13209,1.13213,126999999.0
2006-07-11 17:25:00,1.13205,1.13205,1.13193,1.13195,97400003.0
2006-07-11 17:26:00,1.1319,1.1319,1.13165,1.13165,47399999.0
2006-07-11 17:27:00,1.13163,1.13169,1.13146,1.13169,83000002.0
2006-07-11 17:28:00,1.13163,1.1318,1.13163,1.1318,60100001.0
2006-07-11 17:29:00,1.13182,1.13188,1.1318,1.13187,153000003.0
2006-07-11 17:30:00,1.13182,1.13194,1.13181,1.13187,50200000.0
2006-07-11 17:31:00,1.13191,1.13201,1.1319,1.1319,61000000.0
2006-07-11 17:32:00,1.13191,1.13197,1.13187,1.13197,92999998.0
2006-07-11 17:33:00,1.13202,1.13202,1.13195,1.13195,85600000.0
2006-07-11 17:34:00,1.13194,1.1321,1.13194,1.13204,112400002.0
2006-07-11 17:35:00,1.13202,1.13214,1.13202,1.13213,96700001.0
2006-07-11 17:36:00,1.13228,1.13228,1.13222,1.13222,5600000.0
2006-07-11 17:37:00,1.13244,1.13256,1.13244,1.13256,29600000.0
2006-07-11 17:38:00,1.13266,1.13279,1.13266,1.13277,58100000.0
2006-07-11 17:39:00,1.13288,1.13291,1.13277,1.13277,148899996.0
2006-07-11 17:40:00,1.13288,1.13293,1.13282,1.1329,97100000.0
2006-07-11 17:41:00,1.13291,1.13303,1.13291,1.13303,49000001.0
2006-07-11 17:42:00,1.13309,1.13319,1.13303,1.13305,72800000.0
2006-07-11 17:43:00,1.13313,1.13313,1.13299,1.13302,19300000.0
2006-07-11 17:44:00,1.13302,1.13329,1.13295,1.13329,146800003.0
2006-07-11 17:45:00,1.13341,1.13349,1.13341,1.13349,15300000.0
2006-07-11 17:46:00,1.13361,1.13393,1.13358,1.13378,101500000.0
2006-07-11 17:47:00,1.13367,1.13367,1.13353,1.13356,94100000.0
2006-07-11 17:48:00,1.13364,1.13379,1.13358,1.13374,86299999.0
2006-07-11 17:49:00,1.13363,1.13375,1.13361,1.13374,98000001.0
2006-07-11 17:50:00,1.13379,1.13389,1.13367,1.13367,33200000.0
2006-07-11 17:51:00,1.13365,1.13386,1.13356,1.13386,99899998.0
2006-07-11 17:52:00,1.13393,1.13397,1.1337,1.1337,49800000.0
2006-07-11 17:53:00,1.13364,1.13379,1.13363,1.13363,87300000.0
2006-07-11 17:54:00,1.13363,1.13384,1.13355,1.1338,77500000.0
2006-07-11 17:55:00,1.13373,1.13373,1.13349,1.13358,78800000.0
2006-07-11 17:56:00,1.13349,1.13365,1.13341,1.13365,116699999.0
2006-07-11 17:57:00,1.1337,1.13376,1.13357,1.13362,138300001.0
2006-07-11 17:58:00,1.13366,1.13387,1.13366,1.13387,132400003.0
2006-07-11 17:59:00,1.13377,1.13377,1.13365,1.13372,120600002.0
2006-07-11 18:00:00,1.13369,1.13369,1.13355,1.1336,126700003.0
2006-07-11 18:01:00,1.13358,1.13368,1.13354,1.13355,601799996.0
2006-07-11 18:02:00,1.13356,1.13366,1.13353,1.13358,820100005.0
2006-07-11 18:03:00,1.13359,1.13375,1.13348,1.13375,809499999.0
2006-07-11 18:04:00,1.13372,1.13372,1.1335,1.13353,756600001.0
2006-07-11 18:05:00,1.13353,1.13368,1.13348,1.13357,934400002.0
2006-07-11 18:06:00,1.13355,1.1336,1.13344,1.13357,717900002.0
2006-07-11 18:07:00,1.13358,1.13364,1.13347,1.13351,1177000004.0
2006-07-11 18:08:00,1.1335,1.13356,1.13339,1.13347,914500002.0
2006-07-11 18:09:00,1.1335,1.13352,1.13336,1.13336,419100005.0
2006-07-11 18:10:00,1.13337,1.1334,1.13321,1.13325,679899999.0
2006-07-11 18:11:00,1.13337,1.13343,1.13325,1.13343,608999998.0
2006-07-11 18:12:00,1.13343,1.13357,1.13343,1.13344,90000002.0
2006-07-11 18:13:00,1.13345,1.13345,1.13337,1.13342,236099999.0
2006-07-11 18:14:00,1.13342,1.13347,1.13332,1.1334,361100002.0
2006-07-11 18:15:00,1.13346,1.13357,1.13335,1.13337,690000003.0
2006-07-11 18:16:00,1.13337,1.13366,1.13337,1.1335,493000003.0
2006-07-11 18:17:00,1.13352,1.1337,1.13351,1.1337,932500001.0
2006-07-11 18:18:00,1.13373,1.13406,1.13373,1.13393,522000000.0
2006-07-11 18:19:00,1.13403,1.13408,1.13368,1.13368,184000001.0
2006-07-11 18:20:00,1.13371,1.13396,1.13358,1.13396,674299997.0
2006-07-11 18:21:00,1.13406,1.13411,1.13395,1.13395,261100008.0
2006-07-11 18:22:00,1.13401,1.13413,1.13401,1.13408,271799999.0
2006-07-11 18:23:00,1.13411,1.13411,1.13395,1.134,389999999.0
2006-07-11 18:24:00,1.134,1.13408,1.13393,1.13397,471600003.0
2006-07-11 18:25:00,1.13393,1.13393,1.13367,1.13367,480500001.0
2006-07-11 18:26:00,1.13366,1.1337,1.13356,1.13364,912300002.0
2006-07-11 18:27:00,1.13365,1.13365,1.1334,1.13347,663200004.0
2006-07-11 18:28:00,1.1335,1.13366,1.1335,1.13364,537699998.0
2006-07-11 18:29:00,1.13363,1.13363,1.13356,1.13357,236900000.0
2006-07-11 18:30:00,1.13355,1.13363,1.13349,1.1336,1007500006.0
2006-07-11 18:31:00,1.13362,1.13369,1.13356,1.13362,525100000.0
2006-07-11 18:32:00,1.13361,1.1337,1.13351,1.1336,374100005.0
2006-07-11 18:33:00,1.13363,1.13377,1.13361,1.13365,515900002.0
2006-07-11 18:34:00,1.13361,1.13364,1.13353,1.13358,359699997.0
2006-07-11 18:35:00,1.13357,1.13367,1.13355,1.13355,560099996.0
2006-07-11 18:36:00,1.13348,1.13352,1.13335,1.13335,567000000.0
2006-07-11 18:37:00,1.13334,1.13341,1.13334,1.13341,136299999.0
2006-07-11 18:38:00,1.13349,1.13355,1.13342,1.1335,107500002.0
2006-07-11 18:39:00,1.13352,1.13359,1.13352,1.13358,243199997.0
2006-07-11 18:40:00,1.13358,1.13365,1.13349,1.13358,843099993.0
2006-07-11 18:41:00,1.13356,1.13356,1.13337,1.13337,202300002.0
2006-07-11 18:42:00,1.13343,1.13354,1.13338,1.13347,520200006.0
2006-07-11 18:43:00,1.13335,1.13345,1.13335,1.1334,503399999.0
2006-07-11 18:44:00,1.1334,1.13345,1.13335,1.1334,232100000.0
2006-07-11 18:45:00,1.13342,1.13342,1.13316,1.1332,367399996.0
2006-07-11 18:46:00,1.13321,1.13326,1.13318,1.13318,179200003.0
2006-07-11 18:47:00,1.13314,1.13316,1.13302,1.13302,39200000.0
2006-07-11 18:48:00,1.13312,1.13325,1.13312,1.13318,176500001.0
2006-07-11 18:49:00,1.13315,1.13315,1.1331,1.13315,38100000.0
2006-07-11 18:50:00,1.13311,1.13319,1.13309,1.13318,91900001.0
2006-07-11 18:51:00,1.13312,1.13322,1.13312,1.13319,160799997.0
2006-07-11 18:52:00,1.1332,1.1332,1.13312,1.13315,151699998.0
2006-07-11 18:53:00,1.13318,1.13325,1.13313,1.13315,508500002.0
2006-07-11 18:54:00,1.13313,1.13313,1.13304,1.13307,170099997.0
2006-07-11 18:55:00,1.13306,1.13317,1.13306,1.13312,435000001.0
2006-07-11 18:56:00,1.13316,1.1332,1.13314,1.13318,217199995.0
2006-07-11 18:57:00,1.1332,1.13327,1.13318,1.13318,236999999.0
2006-07-11 18:58:00,1.1332,1.1332,1.13306,1.13308,93600001.0
2006-07-11 18:59:00,1.13312,1.13324,1.1331,1.13312,659500002.0
2006-07-11 19:00:00,1.13312,1.1332,1.13312,1.13315,234199998.0
2006-07-11 19:01:00,1.13317,1.13317,1.13308,1.13312,127399996.0
2006-07-11 19:02:00,1.1332,1.1332,1.13315,1.1332,151700002.0
2006-07-11 19:03:00,1.13321,1.13326,1.13317,1.13319,395300000.0
2006-07-11 19:04:00,1.13326,1.13339,1.1332,1.13325,235400003.0
2006-07-11 19:05:00,1.13325,1.13338,1.13324,1.13325,342599991.0
2006-07-11 19:06:00,1.13328,1.13337,1.13322,1.13327,400300004.0
2006-07-11 19:07:00,1.13331,1.13336,1.13331,1.13333,122000002.0
2006-07-11 19:08:00,1.13323,1.13323,1.13294,1.13308,532600006.0
2006-07-11 19:09:00,1.13306,1.13306,1.13286,1.13287,682400004.0
2006-07-11 19:10:00,1.13288,1.13297,1.1328,1.13295,53100000.0
2006-07-11 19:11:00,1.13301,1.13318,1.133,1.13318,352399999.0
2006-07-11 19:12:00,1.13318,1.13326,1.13307,1.13323,210900002.0
2006-07-11 19:13:00,1.13323,1.13327,1.13313,1.13322,142200000.0
2006-07-11 19:14:00,1.13322,1.13337,1.1332,1.13327,276600002.0
2006-07-11 19:15:00,1.1332,1.13326,1.13315,1.13317,369800001.0
2006-07-11 19:16:00,1.13314,1.13316,1.13311,1.13311,245500003.0
2006-07-11 19:17:00,1.13314,1.13321,1.13309,1.13319,243300000.0
2006-07-11 19:18:00,1.13322,1.13325,1.13312,1.13318,445900002.0
2006-07-11 19:19:00,1.13313,1.13322,1.13313,1.1332,100200002.0
2006-07-11 19:20:00,1.13319,1.13319,1.13311,1.13314,185000002.0
2006-07-11 19:21:00,1.1332,1.1332,1.13318,1.13318,88699999.0
2006-07-11 19:22:00,1.13316,1.13316,1.13272,1.13285,172300000.0
2006-07-11 19:23:00,1.13266,1.13266,1.13261,1.13261,15400000.0
2006-07-11 19:24:00,1.13235,1.13235,1.13209,1.13213,65800000.0
2006-07-11 19:25:00,1.1319,1.13202,1.13169,1.13202,82399998.0
2006-07-11 19:26:00,1.13214,1.1322,1.1321,1.1321,32100000.0
2006-07-11 19:27:00,1.13214,1.13226,1.13212,1.13215,435600003.0
2006-07-11 19:28:00,1.13221,1.13235,1.13221,1.13225,138200002.0
2006-07-11 19:29:00,1.13226,1.13229,1.13223,1.13224,112500000.0
2006-07-11 19:30:00,1.13232,1.13232,1.13199,1.13199,195699999.0
2006-07-11 19:31:00,1.13196,1.13198,1.13188,1.1319,138499999.0
2006-07-11 19:32:00,1.13185,1.13185,1.13169,1.13175,65700000.0
2006-07-11 19:33:00,1.13173,1.13184,1.13172,1.1318,338499998.0
2006-07-11 19:34:00,1.13178,1.13188,1.13178,1.13183,176300000.0
2006-07-11 19:35:00,1.13181,1.1319,1.13168,1.13182,108500000.0
2006-07-11 19:36:00,1.13183,1.13183,1.13172,1.13172,141100001.0
2006-07-11 19:37:00,1.13181,1.1319,1.13173,1.13184,521800004.0
2006-07-11 19:38:00,1.13183,1.13192,1.13171,1.13178,216499998.0
2006-07-11 19:39:00,1.13181,1.13197,1.1318,1.1319,381800001.0
2006-07-11 19:40:00,1.13195,1.13198,1.13189,1.13191,157700001.0
2006-07-11 19:41:00,1.13182,1.13182,1.13176,1.13176,186500002.0
2006-07-11 19:42:00,1.13176,1.13194,1.13176,1.13183,178400003.0
2006-07-11 19:43:00,1.13192,1.13208,1.13192,1.13208,151200001.0
2006-07-11 19:44:00,1.13211,1.13212,1.13203,1.13207,133000001.0
2006-07-11 19:45:00,1.13206,1.13206,1.13199,1.13202,69599999.0
2006-07-11 19:46:00,1.13211,1.13215,1.13209,1.13215,93699998.0
2006-07-11 19:47:00,1.13198,1.13198,1.13187,1.13187,16500000.0
2006-07-11 19:48:00,1.13154,1.13154,1.13137,1.13138,82900001.0
2006-07-11 19:49:00,1.13142,1.13169,1.13142,1.13161,266700004.0
2006-07-11 19:50:00,1.13163,1.13163,1.13152,1.13158,66299999.0
2006-07-11 19:51:00,1.1315,1.13167,1.1315,1.13161,58500001.0
2006-07-11 19:52:00,1.13159,1.1317,1.13152,1.13154,227400003.0
2006-07-11 19:53:00,1.13155,1.13155,1.13135,1.13135,154099999.0
2006-07-11 19:54:00,1.13138,1.13154,1.13132,1.13154,137700003.0
2006-07-11 19:55:00,1.13166,1.1317,1.13155,1.13155,71000001.0
2006-07-11 19:56:00,1.13178,1.13187,1.13178,1.1318,276300001.0
2006-07-11 19:57:00,1.1318,1.13187,1.1318,1.13187,145000000.0
2006-07-11 19:58:00,1.13191,1.13204,1.1319,1.1319,113699999.0
2006-07-11 19:59:00,1.13185,1.13185,1.13176,1.1318,100500001.0
2006-07-11 20:00:00,1.13186,1.13194,1.13186,1.13193,69800000.0
2006-07-11 20:01:00,1.13188,1.13194,1.13187,1.13187,97200000.0
2006-07-11 20:02:00,1.13184,1.13188,1.13178,1.13182,129000000.0
2006-07-11 20:03:00,1.13181,1.13183,1.13165,1.13167,289700001.0
2006-07-11 20:04:00,1.13175,1.13175,1.13167,1.13167,229199996.0
2006-07-11 20:05:00,1.13168,1.13177,1.13162,1.13165,97200001.0
2006-07-11 20:06:00,1.1317,1.13172,1.1317,1.1317,93200000.0
2006-07-11 20:07:00,1.13173,1.13186,1.13173,1.1318,285699996.0
2006-07-11 20:08:00,1.13191,1.13201,1.13187,1.13187,357099996.0
2006-07-11 20:09:00,1.1318,1.13187,1.1318,1.13187,193899999.0
2006-07-11 20:10:00,1.13184,1.13185,1.13179,1.1318,31700000.0
2006-07-11 20:11:00,1.13182,1.13188,1.13177,1.13188,156000000.0
2006-07-11 20:12:00,1.13188,1.13193,1.13181,1.13182,474799996.0
2006-07-11 20:13:00,1.13183,1.13183,1.13177,1.1318,220600000.0
2006-07-11 20:14:00,1.13176,1.13189,1.13173,1.13173,96900000.0
2006-07-11 20:15:00,1.13178,1.13188,1.13174,1.1318,481300001.0
2006-07-11 20:16:00,1.13178,1.13183,1.13168,1.1317,533199999.0
2006-07-11 20:17:00,1.13167,1.13177,1.13163,1.13175,219600000.0
2006-07-11 20:18:00,1.13172,1.13172,1.13156,1.13161,148200001.0
2006-07-11 20:19:00,1.13157,1.13163,1.13155,1.13163,106299998.0
2006-07-11 20:20:00,1.13164,1.13173,1.13162,1.13165,348000001.0
2006-07-11 20:21:00,1.13162,1.13162,1.1314,1.1314,335299999.0
2006-07-11 20:22:00,1.13145,1.13145,1.13132,1.13145,335800001.0
2006-07-11 20:23:00,1.1314,1.13145,1.13132,1.13138,447099998.0
2006-07-11 20:24:00,1.13138,1.13138,1.13123,1.13125,306200002.0
2006-07-11 20:25:00,1.13128,1.13128,1.13116,1.13122,115900000.0
2006-07-11 20:26:00,1.13127,1.13131,1.13123,1.13123,142400001.0
2006-07-11 20:27:00,1.13122,1.13133,1.1312,1.13122,138000000.0
2006-07-11 20:28:00,1.13125,1.13135,1.13125,1.1313,723200009.0
2006-07-11 20:29:00,1.13125,1.13135,1.13116,1.13117,373100003.0
2006-07-11 20:30:00,1.13117,1.13135,1.13117,1.13129,197799997.0
2006-07-11 20:31:00,1.13125,1.13134,1.13119,1.13125,513399999.0
2006-07-11 20:32:00,1.13122,1.13131,1.1312,1.13123,397599998.0
2006-07-11 20:33:00,1.13115,1.13124,1.13115,1.13117,245300002.0
2006-07-11 20:34:00,1.13118,1.13135,1.13118,1.13135,77799999.0
2006-07-11 20:35:00,1.13143,1.13146,1.13137,1.1314,140899999.0
2006-07-11 20:36:00,1.13138,1.13138,1.13125,1.13132,415899995.0
2006-07-11 20:37:00,1.1313,1.1313,1.13123,1.13125,225700001.0
2006-07-11 20:38:00,1.13123,1.13129,1.13119,1.13123,370400000.0
2006-07-11 20:39:00,1.1312,1.13125,1.13115,1.13125,533500002.0
2006-07-11 20:40:00,1.13125,1.13128,1.13112,1.13115,318800003.0
2006-07-11 20:41:00,1.13124,1.13133,1.13119,1.13123,413600001.0
2006-07-11 20:42:00,1.1312,1.1312,1.13115,1.13117,317900001.0
2006-07-11 20:43:00,1.13117,1.13122,1.13112,1.13118,208899998.0
2006-07-11 20:44:00,1.1312,1.13128,1.13113,1.13123,84999999.0
2006-07-11 20:45:00,1.1313,1.13152,1.1313,1.1315,180900002.0
2006-07-11 20:46:00,1.13155,1.13167,1.13142,1.13164,264600003.0
2006-07-11 20:47:00,1.13165,1.13165,1.1316,1.13162,220190002.0
2006-07-11 20:48:00,1.13163,1.13163,1.13146,1.13148,115099998.0
2006-07-11 20:49:00,1.13148,1.13163,1.13148,1.13157,390800005.0
2006-07-11 20:50:00,1.13151,1.13155,1.13142,1.13154,76600000.0
2006-07-11 20:51:00,1.13154,1.13154,1.13143,1.13152,117999998.0
2006-07-11 20:52:00,1.13147,1.13158,1.13147,1.13158,107400000.0
2006-07-11 20:53:00,1.13158,1.13168,1.13154,1.13155,197300003.0
2006-07-11 20:54:00,1.13162,1.13177,1.13161,1.13173,378990000.0
2006-07-11 20:55:00,1.13185,1.13197,1.13185,1.13189,188700001.0
2006-07-11 20:56:00,1.13187,1.1319,1.13177,1.1319,593900006.0
2006-07-11 20:57:00,1.1319,1.132,1.13184,1.13185,499499999.0
2006-07-11 20:58:00,1.13185,1.13196,1.13185,1.13192,250500002.0
2006-07-11 20:59:00,1.1319,1.13208,1.13185,1.13187,474900000.0
2006-07-11 21:00:00,1.13184,1.13188,1.1317,1.13178,1097599999.0
2006-07-11 21:01:00,1.13179,1.13189,1.13168,1.13185,762800001.0
2006-07-11 21:02:00,1.13185,1.1319,1.13185,1.13185,120400002.0
2006-07-11 21:03:00,1.13198,1.13208,1.13189,1.13189,551199997.0
2006-07-11 21:04:00,1.1319,1.13204,1.13181,1.13196,715600009.0
2006-07-11 21:05:00,1.13193,1.13193,1.13172,1.1318,775400000.0
2006-07-11 21:06:00,1.1319,1.1319,1.13181,1.13181,111699999.0
2006-07-11 21:07:00,1.1318,1.13185,1.1317,1.13172,613400005.0
2006-07-11 21:08:00,1.1317,1.13185,1.1317,1.13185,137100003.0
2006-07-11 21:09:00,1.13178,1.13187,1.13178,1.13185,70899999.0
2006-07-11 21:10:00,1.13185,1.13185,1.13175,1.1318,505199998.0
2006-07-11 21:11:00,1.13184,1.13201,1.13184,1.13192,302699999.0
2006-07-11 21:12:00,1.13201,1.13209,1.13199,1.13199,405900002.0
2006-07-11 21:13:00,1.13198,1.13205,1.13188,1.132,398700000.0
2006-07-11 21:14:00,1.13208,1.13208,1.13196,1.13198,228899997.0
2006-07-11 21:15:00,1.13199,1.13211,1.13199,1.13199,67600001.0
2006-07-11 21:16:00,1.13197,1.1321,1.13197,1.132,102900001.0
2006-07-11 21:17:00,1.13204,1.13215,1.13196,1.13215,54799999.0
2006-07-11 21:18:00,1.13208,1.13209,1.132,1.13202,63100000.0
2006-07-11 21:19:00,1.13193,1.13199,1.13193,1.13195,70999998.0
2006-07-11 21:20:00,1.13191,1.13191,1.1318,1.1318,73999998.0
2006-07-11 21:21:00,1.13175,1.13175,1.13175,1.13175,35000000.0
2006-07-11 21:22:00,1.13175,1.13175,1.13175,1.13175,81400000.0
2006-07-11 21:23:00,1.13171,1.13179,1.13171,1.13179,8100000.0
2006-07-11 21:24:00,1.13165,1.13165,1.1316,1.1316,71999998.0
2006-07-11 21:25:00,1.13164,1.13164,1.13145,1.13145,79600001.0
2006-07-11 21:26:00,1.1314,1.1314,1.13132,1.13132,53000000.0
2006-07-11 21:27:00,1.13131,1.13138,1.1313,1.13138,149300001.0
2006-07-11 21:28:00,1.1314,1.1315,1.13127,1.13132,276400002.0
2006-07-11 21:29:00,1.1313,1.1313,1.13125,1.13125,176600001.0
2006-07-11 21:30:00,1.1313,1.1313,1.13125,1.1313,135199999.0
2006-07-11 21:31:00,1.13132,1.13138,1.13132,1.13138,74799999.0
2006-07-11 21:32:00,1.13137,1.13137,1.13124,1.13137,135600002.0
2006-07-11 21:33:00,1.13148,1.13156,1.13143,1.13143,173500003.0
2006-07-11 21:34:00,1.1314,1.1314,1.1314,1.1314,102000003.0
2006-07-11 21:35:00,1.13145,1.13159,1.13145,1.13158,115800001.0
2006-07-11 21:36:00,1.13156,1.13156,1.13147,1.13147,81700003.0
2006-07-11 21:37:00,1.13155,1.13155,1.13141,1.13141,104600000.0
2006-07-11 21:38:00,1.1314,1.13145,1.1314,1.1314,123200002.0
2006-07-11 21:39:00,1.13141,1.13147,1.1314,1.13142,367400001.0
2006-07-11 21:40:00,1.13143,1.13158,1.13143,1.13154,294400001.0
2006-07-11 21:41:00,1.13162,1.13177,1.13162,1.13176,72200000.0
2006-07-11 21:42:00,1.13167,1.1317,1.13165,1.1317,95700000.0
2006-07-11 21:43:00,1.1317,1.1317,1.13162,1.13162,98700000.0
2006-07-11 21:44:00,1.13165,1.1317,1.13165,1.1317,83800000.0
2006-07-11 21:45:00,1.13168,1.13168,1.13161,1.13168,90899999.0
2006-07-11 21:46:00,1.1317,1.13175,1.13165,1.13167,155499999.0
2006-07-11 21:47:00,1.1317,1.1317,1.13165,1.13165,105700002.0
2006-07-11 21:48:00,1.1317,1.1317,1.13165,1.1317,129499996.0
2006-07-11 21:49:00,1.1316,1.13161,1.13151,1.13156,75199999.0
2006-07-11 21:50:00,1.13157,1.13165,1.13157,1.13161,90800000.0
2006-07-11 21:51:00,1.1316,1.1316,1.13152,1.13152,98500001.0
2006-07-11 21:52:00,1.13152,1.1316,1.13152,1.1316,69200001.0
2006-07-11 21:53:00,1.1316,1.1316,1.1316,1.1316,219400003.0
2006-07-11 21:54:00,1.13157,1.13158,1.13147,1.13153,225800002.0
2006-07-11 21:55:00,1.13158,1.13158,1.13152,1.13152,107500002.0
2006-07-11 21:56:00,1.1315,1.1315,1.13139,1.13145,57200000.0
2006-07-11 21:57:00,1.13135,1.13151,1.13135,1.13142,80999999.0
2006-07-11 21:58:00,1.1313,1.13136,1.1313,1.13132,88899999.0
2006-07-11 21:59:00,1.13119,1.13145,1.13119,1.13145,113299998.0
2006-07-11 22:00:00,1.13151,1.1316,1.13144,1.13144,290200000.0
2006-07-11 22:01:00,1.13148,1.1315,1.13147,1.13147,161200004.0
2006-07-11 22:02:00,1.13145,1.13155,1.13145,1.1315,510000002.0
2006-07-11 22:03:00,1.13144,1.13158,1.13144,1.13158,191099998.0
2006-07-11 22:04:00,1.13163,1.13163,1.13146,1.13151,77199999.0
2006-07-11 22:05:00,1.1315,1.13155,1.13145,1.13145,121800000.0
2006-07-11 22:06:00,1.13144,1.13156,1.13141,1.13145,187899999.0
2006-07-11 22:07:00,1.13145,1.13145,1.13135,1.13145,97200001.0
2006-07-11 22:08:00,1.13147,1.13162,1.13147,1.13155,135400001.0
2006-07-11 22:09:00,1.13145,1.13162,1.13144,1.13162,176200003.0
2006-07-11 22:10:00,1.13172,1.13181,1.1316,1.13178,211900003.0
2006-07-11 22:11:00,1.13178,1.13178,1.13172,1.13172,40700000.0
2006-07-11 22:12:00,1.13167,1.13171,1.13162,1.13162,141399999.0
2006-07-11 22:13:00,1.1316,1.13165,1.1316,1.1316,55899999.0
2006-07-11 22:14:00,1.13167,1.13172,1.13163,1.13171,85999999.0
2006-07-11 22:15:00,1.13182,1.13199,1.13182,1.13195,152600002.0
2006-07-11 22:16:00,1.13195,1.13197,1.1319,1.13197,38500000.0
2006-07-11 22:17:00,1.13188,1.13193,1.13179,1.13193,20900000.0
2006-07-11 22:18:00,1.13193,1.13193,1.13182,1.13182,62799999.0
2006-07-11 22:19:00,1.13176,1.1319,1.13176,1.13188,65100001.0
2006-07-11 22:20:00,1.13185,1.13191,1.13177,1.13191,62699999.0
2006-07-11 22:21:00,1.13195,1.13195,1.13185,1.13185,257599999.0
2006-07-11 22:22:00,1.13186,1.13191,1.13179,1.13183,169900003.0
2006-07-11 22:23:00,1.1319,1.1319,1.1319,1.1319,160300002.0
2006-07-11 22:24:00,1.13189,1.13191,1.13184,1.13188,202899997.0
2006-07-11 22:25:00,1.1318,1.1318,1.1316,1.13163,72300001.0
2006-07-11 22:26:00,1.13172,1.13172,1.13164,1.13166,43200001.0
2006-07-11 22:27:00,1.1317,1.13175,1.1317,1.1317,389199997.0
2006-07-11 22:28:00,1.13157,1.13157,1.13143,1.1315,114300001.0
2006-07-11 22:29:00,1.1315,1.13155,1.13145,1.13145,192000002.0
2006-07-11 22:30:00,1.13147,1.13152,1.13143,1.13147,83100002.0
2006-07-11 22:31:00,1.13148,1.1316,1.13141,1.1316,69500002.0
2006-07-11 22:32:00,1.13155,1.1316,1.1315,1.13152,157189996.0
2006-07-11 22:33:00,1.13155,1.1316,1.13155,1.1316,102800000.0
2006-07-11 22:34:00,1.13155,1.13167,1.13146,1.13158,411800002.0
2006-07-11 22:35:00,1.13164,1.13172,1.13153,1.13168,182800000.0
2006-07-11 22:36:00,1.13169,1.13173,1.13161,1.13173,49700000.0
2006-07-11 22:37:00,1.13175,1.1318,1.1317,1.1317,120900001.0
2006-07-11 22:38:00,1.13175,1.13185,1.13163,1.13163,75099998.0
2006-07-11 22:39:00,1.13159,1.13159,1.13135,1.13135,188999997.0
2006-07-11 22:40:00,1.13149,1.13149,1.13145,1.13145,29400000.0
2006-07-11 22:41:00,1.13147,1.1315,1.13136,1.13147,73500000.0
2006-07-11 22:42:00,1.13161,1.13161,1.13132,1.13135,101200000.0
2006-07-11 22:43:00,1.13134,1.13143,1.13124,1.13139,341200002.0
2006-07-11 22:44:00,1.1314,1.13152,1.13136,1.13136,113900002.0
2006-07-11 22:45:00,1.13142,1.1315,1.13139,1.13143,81900000.0
2006-07-11 22:46:00,1.13145,1.13148,1.13135,1.13148,103199998.0
2006-07-11 22:47:00,1.13147,1.13154,1.13144,1.13144,59899999.0
2006-07-11 22:48:00,1.13153,1.13156,1.13147,1.13147,89399998.0
2006-07-11 22:49:00,1.13148,1.13148,1.13137,1.13137,61200000.0
2006-07-11 22:50:00,1.1314,1.13145,1.13135,1.13135,77700000.0
2006-07-11 22:51:00,1.1315,1.13154,1.13143,1.13143,129700002.0
2006-07-11 22:52:00,1.13128,1.13128,1.13103,1.13103,170799998.0
2006-07-11 22:53:00,1.13108,1.1312,1.13105,1.13113,162600001.0
2006-07-11 22:54:00,1.13119,1.1315,1.13119,1.1315,89999999.0
2006-07-11 22:55:00,1.1316,1.13165,1.1315,1.13155,202100000.0
2006-07-11 22:56:00,1.13184,1.13285,1.13184,1.13285,42500000.0
2006-07-11 22:57:00,1.13271,1.13272,1.13237,1.13244,142300002.0
2006-07-11 22:58:00,1.13251,1.13251,1.13205,1.13212,72299999.0
2006-07-11 22:59:00,1.13205,1.13205,1.13175,1.13185,145900003.0
2006-07-11 23:00:00,1.1318,1.13185,1.1318,1.13185,28800001.0
2006-07-11 23:01:00,1.13197,1.1321,1.13174,1.13203,167900001.0
2006-07-11 23:02:00,1.13196,1.13196,1.13161,1.13177,100799998.0
2006-07-11 23:03:00,1.13213,1.13244,1.13194,1.1321,171400001.0
2006-07-11 23:04:00,1.13232,1.13245,1.13193,1.13193,143900004.0
2006-07-11 23:05:00,1.13226,1.13284,1.13226,1.1326,88000002.0
2006-07-11 23:06:00,1.13237,1.13237,1.13139,1.13152,94800001.0
2006-07-11 23:07:00,1.13173,1.13227,1.13164,1.13227,76200000.0
2006-07-11 23:08:00,1.13223,1.13237,1.13197,1.13232,79100000.0
2006-07-11 23:09:00,1.13232,1.13256,1.13206,1.13256,87700001.0
2006-07-11 23:10:00,1.13233,1.13233,1.13156,1.1317,80100000.0
2006-07-11 23:11:00,1.1319,1.13205,1.13158,1.13188,113900000.0
2006-07-11 23:12:00,1.13207,1.1322,1.13186,1.132,128100000.0
2006-07-11 23:13:00,1.13207,1.13212,1.13173,1.1319,101600000.0
2006-07-11 23:14:00,1.13185,1.13201,1.13171,1.13195,188199997.0
2006-07-11 23:15:00,1.13221,1.13221,1.13163,1.13191,153800001.0
2006-07-11 23:16:00,1.13187,1.132,1.13169,1.13186,48100000.0
2006-07-11 23:17:00,1.13174,1.13202,1.13171,1.13189,56100000.0
2006-07-11 23:18:00,1.13173,1.13187,1.13139,1.13139,137900002.0
2006-07-11 23:19:00,1.13147,1.13166,1.1313,1.13151,185200002.0
2006-07-11 23:20:00,1.13167,1.13175,1.13139,1.13164,92200001.0
2006-07-11 23:21:00,1.13167,1.13175,1.13138,1.13138,102399998.0
2006-07-11 23:22:00,1.13142,1.13161,1.13128,1.13138,60699999.0
2006-07-11 23:23:00,1.13165,1.13169,1.13126,1.13144,76399998.0
2006-07-11 23:24:00,1.13155,1.13155,1.13116,1.13127,61199999.0
2006-07-11 23:25:00,1.1315,1.1316,1.13124,1.13157,173700002.0
2006-07-11 23:26:00,1.13137,1.13158,1.13125,1.13139,118800002.0
2006-07-11 23:27:00,1.13163,1.13172,1.13114,1.13114,111000000.0
2006-07-11 23:28:00,1.13131,1.13137,1.13112,1.13121,161400003.0
2006-07-11 23:29:00,1.13132,1.13132,1.13112,1.13132,146899999.0
2006-07-11 23:30:00,1.13115,1.13128,1.13097,1.13116,98799999.0
2006-07-11 23:31:00,1.13117,1.13119,1.13081,1.13084,180900001.0
2006-07-11 23:32:00,1.13083,1.13128,1.13083,1.1312,126700000.0
2006-07-11 23:33:00,1.13137,1.13137,1.13103,1.13119,100200000.0
2006-07-11 23:34:00,1.13132,1.13136,1.131,1.13119,75700002.0
2006-07-11 23:35:00,1.13195,1.132,1.13124,1.13124,156600002.0
2006-07-11 23:36:00,1.13109,1.13116,1.13109,1.13116,9300000.0
2006-07-11 23:37:00,1.13119,1.13126,1.13119,1.13126,11200000.0
2006-07-11 23:38:00,1.13122,1.13135,1.13122,1.1313,61200000.0
2006-07-11 23:39:00,1.13123,1.13123,1.13112,1.13118,76100000.0
2006-07-11 23:40:00,1.13117,1.13117,1.13115,1.13115,54300002.0
2006-07-11 23:41:00,1.1312,1.13125,1.13115,1.13115,149500002.0
2006-07-11 23:42:00,1.1312,1.1313,1.13115,1.13127,127199999.0
2006-07-11 23:43:00,1.13125,1.13129,1.13124,1.13128,148000001.0
2006-07-11 23:44:00,1.1313,1.13135,1.13125,1.13128,115899999.0
2006-07-11 23:45:00,1.13138,1.13138,1.13125,1.1313,103900000.0
2006-07-11 23:46:00,1.13128,1.13128,1.13115,1.13115,56700000.0
2006-07-11 23:47:00,1.1312,1.1312,1.1312,1.1312,22299999.0
2006-07-11 23:48:00,1.13118,1.13118,1.13113,1.13113,115799999.0
2006-07-11 23:49:00,1.13117,1.13122,1.13117,1.13122,146699999.0
2006-07-11 23:50:00,1.13135,1.13135,1.13135,1.13135,30000000.0
2006-07-11 23:51:00,1.1313,1.13135,1.13123,1.13123,55699998.0
2006-07-11 23:52:00,1.13122,1.1313,1.13122,1.13125,32799999.0
2006-07-11 23:53:00,1.13129,1.13147,1.13129,1.13147,190400001.0
2006-07-11 23:54:00,1.1315,1.1315,1.1315,1.1315,1700000.0
2006-07-11 23:55:00,1.13145,1.13158,1.13145,1.13158,129500001.0
2006-07-11 23:56:00,1.13142,1.1315,1.13142,1.13145,74200000.0
2006-07-11 23:57:00,1.13147,1.13148,1.13141,1.13148,41500000.0
2006-07-11 23:58:00,1.13147,1.13147,1.13131,1.1314,109100000.0
2006-07-11 23:59:00,1.13145,1.13148,1.13145,1.13148,54299999.0
2006-07-12 00:00:00,1.13155,1.13155,1.1315,1.1315,58100001.0
2006-07-12 00:01:00,1.13147,1.13152,1.13147,1.13152,64200000.0
2006-07-12 00:02:00,1.13152,1.13155,1.13145,1.13155,94200000.0
2006-07-12 00:03:00,1.13145,1.13155,1.13145,1.13155,24700000.0
2006-07-12 00:04:00,1.13155,1.13157,1.13145,1.1315,150300002.0
2006-07-12 00:05:00,1.13146,1.13159,1.13146,1.13158,158999997.0
2006-07-12 00:06:00,1.13151,1.13157,1.13151,1.13155,36900000.0
2006-07-12 00:07:00,1.13164,1.13172,1.1315,1.13166,131000001.0
2006-07-12 00:08:00,1.13165,1.13165,1.13146,1.13159,60700000.0
2006-07-12 00:09:00,1.13158,1.13163,1.13147,1.13163,95499999.0
2006-07-12 00:10:00,1.13158,1.13158,1.13153,1.13158,98800001.0
2006-07-12 00:11:00,1.13158,1.13158,1.13149,1.13158,121699999.0
2006-07-12 00:12:00,1.13165,1.13165,1.13155,1.1316,67800000.0
2006-07-12 00:13:00,1.13158,1.13163,1.13153,1.13163,48100002.0
2006-07-12 00:14:00,1.13157,1.13166,1.13157,1.13162,135699999.0
2006-07-12 00:15:00,1.1316,1.13167,1.13155,1.13158,53600001.0
2006-07-12 00:16:00,1.13165,1.13178,1.13165,1.13178,35100000.0
2006-07-12 00:17:00,1.13177,1.13186,1.13174,1.13186,53599999.0
2006-07-12 00:18:00,1.13192,1.13192,1.13173,1.13178,119100000.0
2006-07-12 00:19:00,1.13177,1.13177,1.13153,1.13159,53400000.0
2006-07-12 00:20:00,1.13148,1.13155,1.13138,1.13155,62900002.0
2006-07-12 00:21:00,1.1316,1.13165,1.13155,1.1316,132700000.0
2006-07-12 00:22:00,1.13165,1.13165,1.13152,1.13157,17600000.0
2006-07-12 00:23:00,1.13158,1.13158,1.13143,1.13143,265599997.0
2006-07-12 00:24:00,1.13147,1.13152,1.1314,1.13142,78599998.0
2006-07-12 00:25:00,1.13138,1.13149,1.13136,1.13147,90099998.0
2006-07-12 00:26:00,1.13148,1.13148,1.13138,1.13138,91700001.0
2006-07-12 00:27:00,1.1314,1.1314,1.13135,1.1314,53000000.0
2006-07-12 00:28:00,1.1314,1.1314,1.13135,1.1314,49700000.0
2006-07-12 00:29:00,1.13135,1.13137,1.13125,1.13125,134799997.0
2006-07-12 00:30:00,1.13126,1.13133,1.13126,1.13133,69400000.0
2006-07-12 00:31:00,1.1314,1.13145,1.13135,1.13135,94200001.0
2006-07-12 00:32:00,1.1314,1.1314,1.1314,1.1314,12900000.0
2006-07-12 00:33:00,1.13142,1.13146,1.13142,1.13146,36899998.0
2006-07-12 00:34:00,1.13155,1.13165,1.13146,1.13165,89000000.0
2006-07-12 00:35:00,1.13162,1.13162,1.1316,1.1316,29800000.0
2006-07-12 00:36:00,1.13152,1.13165,1.13152,1.13152,86000001.0
2006-07-12 00:37:00,1.13161,1.13172,1.13161,1.13172,13700000.0
2006-07-12 00:38:00,1.13165,1.1317,1.13162,1.13167,28000000.0
2006-07-12 00:39:00,1.13165,1.13165,1.13163,1.13163,74299999.0
2006-07-12 00:40:00,1.13167,1.13172,1.13167,1.1317,45900000.0
2006-07-12 00:41:00,1.1317,1.13175,1.1317,1.13175,22700000.0
2006-07-12 00:42:00,1.13175,1.13175,1.1317,1.1317,30300000.0
2006-07-12 00:43:00,1.1317,1.13175,1.13165,1.13175,119000002.0
2006-07-12 00:44:00,1.13165,1.13172,1.13165,1.1317,88700001.0
2006-07-12 00:45:00,1.1317,1.13175,1.13162,1.1317,114800001.0
2006-07-12 00:46:00,1.13163,1.13175,1.13163,1.13175,60200000.0
2006-07-12 00:47:00,1.1317,1.13175,1.13163,1.1317,198300005.0
2006-07-12 00:48:00,1.1317,1.13175,1.13165,1.13175,37899999.0
2006-07-12 00:49:00,1.13172,1.13175,1.13165,1.13165,30600000.0
2006-07-12 00:50:00,1.13175,1.13175,1.13167,1.1317,164900001.0
2006-07-12 00:51:00,1.1317,1.13175,1.13162,1.1317,99800001.0
2006-07-12 00:52:00,1.13168,1.13168,1.13161,1.13162,137099999.0
2006-07-12 00:53:00,1.13155,1.1316,1.13155,1.1316,52700001.0
2006-07-12 00:54:00,1.13168,1.1318,1.13165,1.1318,139400001.0
2006-07-12 00:55:00,1.1318,1.13185,1.13175,1.13175,90300000.0
2006-07-12 00:56:00,1.13175,1.13176,1.13168,1.13168,50000000.0
2006-07-12 00:57:00,1.1317,1.13175,1.13163,1.13172,147100000.0
2006-07-12 00:58:00,1.13165,1.1317,1.13165,1.1317,41500000.0
2006-07-12 00:59:00,1.1317,1.13175,1.1317,1.1317,85800000.0
2006-07-12 01:00:00,1.1317,1.13178,1.1317,1.13178,30700000.0
2006-07-12 01:01:00,1.13175,1.13175,1.13165,1.1317,20800000.0
2006-07-12 01:02:00,1.1317,1.13175,1.13165,1.1317,102100001.0
2006-07-12 01:03:00,1.13178,1.13191,1.13172,1.13191,76800000.0
2006-07-12 01:04:00,1.13192,1.13203,1.13189,1.13199,101100002.0
2006-07-12 01:05:00,1.13199,1.13209,1.13182,1.13203,87399999.0
2006-07-12 01:06:00,1.13195,1.13195,1.13195,1.13195,800000.0
2006-07-12 01:07:00,1.132,1.132,1.132,1.132,12000000.0
2006-07-12 01:08:00,1.132,1.13205,1.13195,1.13205,100400002.0
2006-07-12 01:09:00,1.13205,1.13205,1.13205,1.13205,37500000.0
2006-07-12 01:10:00,1.13202,1.13202,1.13202,1.13202,800000.0
2006-07-12 01:11:00,1.13198,1.13198,1.13182,1.13182,20800000.0
2006-07-12 01:12:00,1.13192,1.13202,1.13192,1.13202,54500000.0
2006-07-12 01:13:00,1.13208,1.13213,1.13208,1.13212,61700001.0
2006-07-12 01:14:00,1.13209,1.13211,1.13209,1.13211,27900001.0
2006-07-12 01:15:00,1.1322,1.1322,1.13215,1.13215,28300000.0
2006-07-12 01:16:00,1.13218,1.1322,1.13212,1.13215,82900003.0
2006-07-12 01:17:00,1.1322,1.1322,1.13215,1.1322,38900000.0
2006-07-12 01:18:00,1.13225,1.13225,1.13225,1.13225,36000000.0
2006-07-12 01:19:00,1.1322,1.1322,1.1322,1.1322,15200000.0
2006-07-12 01:20:00,1.13213,1.13213,1.13196,1.13207,78000000.0
2006-07-12 01:21:00,1.13208,1.1321,1.13205,1.13205,60400000.0
2006-07-12 01:22:00,1.1321,1.1321,1.1321,1.1321,27900000.0
2006-07-12 01:23:00,1.1321,1.13212,1.1321,1.13212,21500001.0
2006-07-12 01:24:00,1.1321,1.1321,1.13202,1.13202,21600000.0
2006-07-12 01:25:00,1.1321,1.13213,1.13205,1.13213,34000001.0
2006-07-12 01:26:00,1.1321,1.1321,1.1321,1.1321,15100000.0
2006-07-12 01:27:00,1.1321,1.1321,1.13203,1.13205,42200000.0
2006-07-12 01:28:00,1.13215,1.13215,1.13208,1.13208,21600000.0
2006-07-12 01:29:00,1.13215,1.13215,1.13203,1.1321,33800000.0
2006-07-12 01:30:00,1.13203,1.13205,1.13203,1.13205,12800000.0
2006-07-12 01:31:00,1.1321,1.1321,1.13205,1.1321,51299999.0
2006-07-12 01:32:00,1.1321,1.13215,1.1321,1.13215,8000000.0
2006-07-12 01:33:00,1.13208,1.13208,1.13201,1.13201,8400000.0
2006-07-12 01:34:00,1.132,1.132,1.13195,1.13195,35400000.0
2006-07-12 01:35:00,1.13181,1.13181,1.13144,1.13144,100400001.0
2006-07-12 01:36:00,1.13157,1.13158,1.13151,1.13158,77400001.0
2006-07-12 01:37:00,1.13149,1.13153,1.13149,1.13153,16800000.0
2006-07-12 01:38:00,1.13145,1.13155,1.13145,1.1315,100900000.0
2006-07-12 01:39:00,1.13149,1.13162,1.13149,1.13162,11500000.0
2006-07-12 01:40:00,1.1315,1.13163,1.1315,1.13163,12000000.0
2006-07-12 01:41:00,1.13165,1.13165,1.13162,1.13162,4000000.0
2006-07-12 01:42:00,1.1316,1.1316,1.1316,1.1316,3100000.0
2006-07-12 01:43:00,1.1316,1.13167,1.1316,1.13167,36900000.0
2006-07-12 01:44:00,1.13149,1.13149,1.13141,1.13141,44600000.0
2006-07-12 01:45:00,1.13137,1.13137,1.13133,1.13133,35700000.0
2006-07-12 01:46:00,1.13137,1.13137,1.1312,1.13133,189600001.0
2006-07-12 01:47:00,1.13133,1.13133,1.13133,1.13133,2400000.0
2006-07-12 01:48:00,1.13133,1.13133,1.13122,1.13122,74200000.0
2006-07-12 01:49:00,1.1312,1.13137,1.1312,1.13132,18400000.0
2006-07-12 01:50:00,1.13127,1.13135,1.13127,1.13135,23900000.0
2006-07-12 01:51:00,1.13132,1.13132,1.13125,1.13125,47000000.0
2006-07-12 01:52:00,1.1313,1.13135,1.13125,1.13135,87399998.0
2006-07-12 01:53:00,1.1313,1.1313,1.1313,1.1313,68900002.0
2006-07-12 01:54:00,1.1313,1.1313,1.13125,1.1313,95700002.0
2006-07-12 01:55:00,1.1312,1.13135,1.1312,1.13135,30500000.0
2006-07-12 01:56:00,1.1313,1.1313,1.1313,1.1313,6500000.0
2006-07-12 01:57:00,1.13133,1.13133,1.13119,1.13132,99700000.0
2006-07-12 01:58:00,1.1314,1.1314,1.13132,1.13132,31900000.0
2006-07-12 01:59:00,1.13135,1.1314,1.13135,1.1314,5800000.0
2006-07-12 02:00:00,1.13133,1.1314,1.13132,1.13132,120700001.0
2006-07-12 02:01:00,1.13143,1.13143,1.13143,1.13143,44900002.0
2006-07-12 02:02:00,1.1314,1.1314,1.1314,1.1314,45299999.0
2006-07-12 02:03:00,1.13138,1.13145,1.1313,1.13142,92100001.0
2006-07-12 02:04:00,1.13138,1.13138,1.13127,1.13127,53200000.0
2006-07-12 02:05:00,1.13135,1.13135,1.13122,1.1313,77400000.0
2006-07-12 02:06:00,1.1312,1.13133,1.1312,1.13133,50600000.0
2006-07-12 02:07:00,1.13135,1.13135,1.13123,1.13125,31900000.0
2006-07-12 02:08:00,1.13132,1.13137,1.13126,1.13126,181299999.0
2006-07-12 02:09:00,1.13134,1.13134,1.13131,1.13131,28699999.0
2006-07-12 02:10:00,1.13138,1.13148,1.13138,1.1314,91500001.0
2006-07-12 02:11:00,1.1314,1.1314,1.13135,1.1314,115300000.0
2006-07-12 02:12:00,1.13131,1.13131,1.13124,1.13124,36800000.0
2006-07-12 02:13:00,1.13124,1.13137,1.13124,1.13137,22299999.0
2006-07-12 02:14:00,1.1314,1.1314,1.1314,1.1314,21700000.0
2006-07-12 02:15:00,1.13145,1.13145,1.13135,1.13145,88800000.0
2006-07-12 02:16:00,1.1314,1.1314,1.1314,1.1314,27099999.0
2006-07-12 02:17:00,1.13145,1.13145,1.13142,1.13142,27900001.0
2006-07-12 02:18:00,1.13136,1.13136,1.13121,1.13121,36799999.0
2006-07-12 02:19:00,1.13122,1.13144,1.13122,1.13131,142099999.0
2006-07-12 02:20:00,1.13125,1.13141,1.13125,1.13135,81500000.0
2006-07-12 02:21:00,1.13125,1.1313,1.13125,1.1313,14900000.0
2006-07-12 02:22:00,1.13127,1.13128,1.1312,1.13122,65200002.0
2006-07-12 02:23:00,1.13118,1.13132,1.13114,1.13132,123700000.0
2006-07-12 02:24:00,1.1313,1.1313,1.13125,1.13125,15200000.0
2006-07-12 02:25:00,1.13125,1.13132,1.13125,1.13132,49699999.0
2006-07-12 02:26:00,1.13126,1.13126,1.13119,1.13119,10000000.0
2006-07-12 02:27:00,1.1312,1.1312,1.1312,1.1312,18299999.0
2006-07-12 02:28:00,1.13124,1.13126,1.13124,1.13126,15200000.0
2006-07-12 02:29:00,1.13125,1.13135,1.13123,1.1313,106699999.0
2006-07-12 02:30:00,1.1313,1.1313,1.13122,1.13128,89300000.0
2006-07-12 02:31:00,1.1313,1.13135,1.13128,1.13128,73199997.0
2006-07-12 02:32:00,1.13135,1.13135,1.1313,1.1313,39500001.0
2006-07-12 02:33:00,1.13135,1.13135,1.1313,1.1313,22300000.0
2006-07-12 02:34:00,1.13128,1.1313,1.13125,1.1313,108100001.0
2006-07-12 02:35:00,1.13135,1.13135,1.13125,1.13125,17500000.0
2006-07-12 02:36:00,1.13132,1.13138,1.13132,1.13138,63900001.0
2006-07-12 02:37:00,1.13148,1.13148,1.13142,1.13142,15700000.0
2006-07-12 02:38:00,1.13148,1.13153,1.13141,1.13148,141099998.0
2006-07-12 02:39:00,1.1315,1.13155,1.13143,1.13155,12900000.0
2006-07-12 02:40:00,1.13132,1.13135,1.13132,1.13135,4000000.0
2006-07-12 02:41:00,1.1314,1.1314,1.13135,1.13135,9600000.0
2006-07-12 02:42:00,1.1314,1.13145,1.1314,1.13145,72900001.0
2006-07-12 02:43:00,1.13147,1.13155,1.13145,1.1315,209400003.0
2006-07-12 02:44:00,1.13145,1.1315,1.13145,1.1315,24100000.0
2006-07-12 02:45:00,1.13145,1.13145,1.13145,1.13145,28500000.0
2006-07-12 02:46:00,1.13145,1.13145,1.13145,1.13145,29500000.0
2006-07-12 02:47:00,1.13151,1.13152,1.13151,1.13152,1600000.0
2006-07-12 02:48:00,1.13163,1.13165,1.13155,1.1316,76200000.0
2006-07-12 02:49:00,1.13165,1.13176,1.13164,1.13164,85300001.0
2006-07-12 02:50:00,1.13158,1.13158,1.13158,1.13158,27100000.0
2006-07-12 02:51:00,1.13156,1.13169,1.13156,1.13161,23600000.0
2006-07-12 02:52:00,1.1317,1.1317,1.13165,1.13165,55800001.0
2006-07-12 02:53:00,1.1316,1.13175,1.1316,1.13173,52499999.0
2006-07-12 02:54:00,1.13177,1.13183,1.13177,1.13183,53800000.0
2006-07-12 02:55:00,1.13192,1.13198,1.13179,1.13179,59300000.0
2006-07-12 02:56:00,1.13181,1.13181,1.13174,1.13174,14000000.0
2006-07-12 02:57:00,1.13172,1.13178,1.1317,1.1317,68500002.0
2006-07-12 02:58:00,1.13174,1.13183,1.13174,1.13174,49600001.0
2006-07-12 02:59:00,1.13183,1.13183,1.13168,1.13176,79999999.0
2006-07-12 03:00:00,1.1317,1.13175,1.1316,1.13175,48399999.0
2006-07-12 03:01:00,1.13175,1.13183,1.13173,1.13174,82200002.0
2006-07-12 03:02:00,1.13172,1.13175,1.1316,1.13175,162500002.0
2006-07-12 03:03:00,1.13172,1.13172,1.1316,1.1317,74900001.0
2006-07-12 03:04:00,1.13175,1.13175,1.13163,1.13163,132390002.0
2006-07-12 03:05:00,1.13168,1.1318,1.13167,1.13172,81600000.0
2006-07-12 03:06:00,1.13175,1.1318,1.13175,1.1318,33700000.0
2006-07-12 03:07:00,1.13178,1.13187,1.13178,1.13187,38899999.0
2006-07-12 03:08:00,1.1319,1.1319,1.13185,1.13185,84500000.0
2006-07-12 03:09:00,1.1319,1.13195,1.13185,1.1319,152999999.0
2006-07-12 03:10:00,1.13187,1.13187,1.13187,1.13187,1600000.0
2006-07-12 03:11:00,1.13198,1.13203,1.13188,1.13193,59999999.0
2006-07-12 03:12:00,1.13192,1.13201,1.13192,1.132,22300001.0
2006-07-12 03:13:00,1.13207,1.13207,1.13193,1.13195,49900000.0
2006-07-12 03:14:00,1.132,1.13205,1.13195,1.13195,129499999.0
2006-07-12 03:15:00,1.13195,1.132,1.13193,1.13193,113600003.0
2006-07-12 03:16:00,1.13194,1.13203,1.13185,1.13197,57400000.0
2006-07-12 03:17:00,1.13199,1.13199,1.13186,1.13191,123999999.0
2006-07-12 03:18:00,1.13193,1.13207,1.13189,1.13203,105199999.0
2006-07-12 03:19:00,1.13193,1.13197,1.13193,1.13193,61200000.0
2006-07-12 03:20:00,1.13195,1.13195,1.1319,1.1319,3200000.0
2006-07-12 03:21:00,1.13187,1.13187,1.13167,1.13169,47900000.0
2006-07-12 03:22:00,1.1316,1.1316,1.13152,1.1316,52200001.0
2006-07-12 03:23:00,1.13152,1.13167,1.13152,1.1316,115899999.0
2006-07-12 03:24:00,1.13157,1.1316,1.13157,1.1316,46400001.0
2006-07-12 03:25:00,1.1316,1.13165,1.13155,1.13163,112099998.0
2006-07-12 03:26:00,1.13163,1.13165,1.13155,1.1316,117700002.0
2006-07-12 03:27:00,1.13158,1.1316,1.13158,1.1316,27900000.0
2006-07-12 03:28:00,1.1316,1.1316,1.1316,1.1316,39100001.0
2006-07-12 03:29:00,1.1316,1.1316,1.1315,1.13152,105700000.0
2006-07-12 03:30:00,1.13158,1.13166,1.1314,1.1314,196800001.0
2006-07-12 03:31:00,1.13135,1.13148,1.13135,1.13148,42900000.0
2006-07-12 03:32:00,1.1315,1.1315,1.1315,1.1315,13600000.0
2006-07-12 03:33:00,1.1314,1.13152,1.1314,1.13152,35900000.0
2006-07-12 03:34:00,1.13148,1.13155,1.13148,1.13155,16700000.0
2006-07-12 03:35:00,1.13145,1.1315,1.13145,1.1315,92799998.0
2006-07-12 03:36:00,1.13141,1.13147,1.13141,1.13147,16800000.0
2006-07-12 03:37:00,1.1314,1.1314,1.1314,1.1314,10400000.0
2006-07-12 03:38:00,1.13135,1.13145,1.13135,1.13145,32600000.0
2006-07-12 03:39:00,1.1314,1.13145,1.13138,1.1314,27800000.0
2006-07-12 03:40:00,1.13135,1.13145,1.13135,1.1314,44300000.0
2006-07-12 03:41:00,1.1314,1.13145,1.13135,1.13145,58100002.0
2006-07-12 03:42:00,1.13135,1.1314,1.13135,1.1314,45100000.0
2006-07-12 03:43:00,1.13145,1.13145,1.13132,1.13132,154299998.0
2006-07-12 03:44:00,1.13151,1.13152,1.13151,1.13152,19100000.0
2006-07-12 03:45:00,1.13165,1.13165,1.13146,1.13146,52700000.0
2006-07-12 03:46:00,1.13153,1.1316,1.13153,1.1316,44700000.0
2006-07-12 03:47:00,1.13163,1.13163,1.13155,1.1316,113300001.0
2006-07-12 03:48:00,1.13155,1.13162,1.13155,1.13155,114000000.0
2006-07-12 03:49:00,1.1316,1.13163,1.13155,1.13155,69599999.0
2006-07-12 03:50:00,1.1317,1.1318,1.13162,1.13164,31700000.0
2006-07-12 03:51:00,1.1316,1.1316,1.1316,1.1316,41599998.0
2006-07-12 03:52:00,1.13152,1.13152,1.13145,1.13145,28700001.0
2006-07-12 03:53:00,1.13155,1.13155,1.13145,1.13155,63399998.0
2006-07-12 03:54:00,1.1315,1.1315,1.13145,1.1315,93300002.0
2006-07-12 03:55:00,1.1315,1.1315,1.1315,1.1315,27099999.0
2006-07-12 03:56:00,1.13144,1.13163,1.13144,1.13154,49900000.0
2006-07-12 03:57:00,1.13162,1.132,1.13162,1.13198,118700001.0
2006-07-12 03:58:00,1.13186,1.13191,1.13186,1.13191,86099998.0
2006-07-12 03:59:00,1.13185,1.13199,1.13185,1.13195,63100000.0
2006-07-12 04:00:00,1.13189,1.13196,1.13183,1.13192,161700000.0
2006-07-12 04:01:00,1.132,1.132,1.13182,1.13182,67600001.0
2006-07-12 04:02:00,1.13195,1.13195,1.13195,1.13195,7400000.0
2006-07-12 04:03:00,1.13192,1.13198,1.13192,1.13198,47400002.0
2006-07-12 04:04:00,1.13215,1.13215,1.13205,1.13205,54199999.0
2006-07-12 04:05:00,1.1321,1.1321,1.1321,1.1321,5600000.0
2006-07-12 04:06:00,1.1321,1.1321,1.13199,1.13208,78200000.0
2006-07-12 04:07:00,1.1321,1.13223,1.13207,1.13223,67400000.0
2006-07-12 04:08:00,1.13221,1.13225,1.13212,1.13219,74200000.0
2006-07-12 04:09:00,1.13219,1.13221,1.13214,1.13221,51000000.0
2006-07-12 04:10:00,1.13218,1.13218,1.13206,1.13212,178500000.0
2006-07-12 04:11:00,1.13202,1.13212,1.132,1.1321,61000000.0
2006-07-12 04:12:00,1.1321,1.1321,1.13199,1.13208,122400000.0
2006-07-12 04:13:00,1.13205,1.13205,1.1318,1.1318,70900001.0
2006-07-12 04:14:00,1.13174,1.1319,1.13174,1.1319,86400000.0
2006-07-12 04:15:00,1.13195,1.13195,1.13195,1.13195,18400000.0
2006-07-12 04:16:00,1.13195,1.132,1.13195,1.132,24699999.0
2006-07-12 04:17:00,1.1319,1.13198,1.1319,1.13198,24699999.0
2006-07-12 04:18:00,1.132,1.13202,1.132,1.13202,45699999.0
2006-07-12 04:19:00,1.13195,1.13205,1.1318,1.1318,53600000.0
2006-07-12 04:20:00,1.13205,1.13205,1.132,1.132,8000000.0
2006-07-12 04:21:00,1.13195,1.132,1.1319,1.13198,136500000.0
2006-07-12 04:22:00,1.13198,1.13209,1.13194,1.13209,225900004.0
2006-07-12 04:23:00,1.13213,1.13217,1.13208,1.13208,80100000.0
2006-07-12 04:24:00,1.13204,1.13211,1.13198,1.13198,117400005.0
2006-07-12 04:25:00,1.13187,1.13195,1.13178,1.13195,57000000.0
2006-07-12 04:26:00,1.13199,1.13209,1.13199,1.13206,51800000.0
2006-07-12 04:27:00,1.1321,1.13218,1.1321,1.13218,57400000.0
2006-07-12 04:28:00,1.132,1.13201,1.132,1.13201,103100004.0
2006-07-12 04:29:00,1.13197,1.13197,1.13185,1.13187,70900002.0
2006-07-12 04:30:00,1.13189,1.13194,1.13178,1.13178,148899999.0
2006-07-12 04:31:00,1.13185,1.13185,1.13175,1.1318,61799999.0
2006-07-12 04:32:00,1.13172,1.13183,1.13172,1.1318,47600001.0
2006-07-12 04:33:00,1.1317,1.1317,1.13157,1.13158,106499998.0
2006-07-12 04:34:00,1.13165,1.13181,1.13165,1.13178,203400007.0
2006-07-12 04:35:00,1.13182,1.13182,1.1318,1.1318,7600000.0
2006-07-12 04:36:00,1.13177,1.13185,1.13177,1.13185,57000001.0
2006-07-12 04:37:00,1.13176,1.13176,1.13167,1.13167,40400000.0
2006-07-12 04:38:00,1.13162,1.1317,1.13161,1.13168,84700000.0
2006-07-12 04:39:00,1.13168,1.1317,1.13168,1.1317,44800002.0
2006-07-12 04:40:00,1.1317,1.13176,1.13167,1.13167,28000000.0
2006-07-12 04:41:00,1.13168,1.13176,1.13159,1.13168,97000001.0
2006-07-12 04:42:00,1.1317,1.1317,1.1317,1.1317,24000000.0
2006-07-12 04:43:00,1.13168,1.13175,1.1316,1.1317,91399999.0
2006-07-12 04:44:00,1.1317,1.1317,1.1317,1.1317,5200000.0
2006-07-12 04:45:00,1.13165,1.13165,1.13165,1.13165,6400000.0
2006-07-12 04:46:00,1.1317,1.13172,1.13165,1.1317,110100000.0
2006-07-12 04:47:00,1.13165,1.13175,1.13165,1.13167,108799999.0
2006-07-12 04:48:00,1.13167,1.13178,1.13145,1.13148,64100001.0
2006-07-12 04:49:00,1.13141,1.13145,1.13137,1.13137,132700005.0
2006-07-12 04:50:00,1.13136,1.13148,1.13136,1.13137,140599998.0
2006-07-12 04:51:00,1.13148,1.13153,1.13142,1.13143,21700000.0
2006-07-12 04:52:00,1.13138,1.13138,1.13126,1.13129,57200001.0
2006-07-12 04:53:00,1.13127,1.13135,1.13125,1.1313,13600000.0
2006-07-12 04:54:00,1.1313,1.13132,1.13125,1.1313,46300000.0
2006-07-12 04:55:00,1.13125,1.13135,1.13125,1.13132,67600001.0
2006-07-12 04:56:00,1.13133,1.13155,1.13133,1.13155,70000001.0
2006-07-12 04:57:00,1.13152,1.13152,1.1314,1.13141,23400001.0
2006-07-12 04:58:00,1.1314,1.1314,1.1314,1.1314,39200001.0
2006-07-12 04:59:00,1.13137,1.1314,1.13132,1.13137,79000002.0
2006-07-12 05:00:00,1.1314,1.1314,1.1313,1.1313,52800002.0
2006-07-12 05:01:00,1.13138,1.13138,1.1313,1.13138,103300000.0
2006-07-12 05:02:00,1.1314,1.13148,1.13132,1.1314,127700002.0
2006-07-12 05:03:00,1.13142,1.13145,1.13142,1.13145,46700002.0
2006-07-12 05:04:00,1.13133,1.1314,1.13132,1.13132,55800000.0
2006-07-12 05:05:00,1.1313,1.1313,1.1313,1.1313,15100000.0
2006-07-12 05:06:00,1.1313,1.1313,1.1313,1.1313,15200000.0
2006-07-12 05:07:00,1.13135,1.13135,1.13114,1.1312,67200000.0
2006-07-12 05:08:00,1.1312,1.1312,1.1312,1.1312,21600000.0
2006-07-12 05:09:00,1.13119,1.13121,1.13103,1.13103,152600003.0
2006-07-12 05:10:00,1.13105,1.1311,1.13102,1.13108,169200001.0
2006-07-12 05:11:00,1.13112,1.13112,1.13105,1.13105,9600000.0
2006-07-12 05:12:00,1.13115,1.13115,1.1311,1.13112,31000000.0
2006-07-12 05:13:00,1.13102,1.13112,1.13102,1.13108,80300000.0
2006-07-12 05:14:00,1.13112,1.13112,1.13105,1.1311,36000000.0
2006-07-12 05:15:00,1.13109,1.13123,1.13109,1.13119,26400000.0
2006-07-12 05:16:00,1.13135,1.13138,1.13125,1.13125,100400000.0
2006-07-12 05:17:00,1.1313,1.13132,1.13125,1.13125,84999999.0
2006-07-12 05:18:00,1.13128,1.13135,1.13128,1.1313,86200001.0
2006-07-12 05:19:00,1.1313,1.1313,1.13122,1.13122,50200000.0
2006-07-12 05:20:00,1.13138,1.13138,1.13125,1.1313,88199998.0
2006-07-12 05:21:00,1.1313,1.1313,1.1313,1.1313,9600000.0
2006-07-12 05:22:00,1.1313,1.1313,1.13125,1.1313,64700001.0
2006-07-12 05:23:00,1.13128,1.13135,1.13125,1.13128,129499999.0
2006-07-12 05:24:00,1.13135,1.13135,1.13135,1.13135,7200000.0
2006-07-12 05:25:00,1.1313,1.1313,1.1313,1.1313,800000.0
2006-07-12 05:26:00,1.1313,1.13135,1.13125,1.13125,47599999.0
2006-07-12 05:27:00,1.13125,1.1313,1.13125,1.1313,9600000.0
2006-07-12 05:28:00,1.1313,1.1313,1.1313,1.1313,72100003.0
2006-07-12 05:29:00,1.1313,1.1313,1.13125,1.13127,79200001.0
2006-07-12 05:30:00,1.13122,1.1313,1.13122,1.13125,85500001.0
2006-07-12 05:31:00,1.1313,1.13135,1.13122,1.1313,120300001.0
2006-07-12 05:32:00,1.13135,1.13135,1.13135,1.13135,30600000.0
2006-07-12 05:33:00,1.1313,1.1313,1.1313,1.1313,11200000.0
2006-07-12 05:34:00,1.13125,1.1313,1.13123,1.13123,49100000.0
2006-07-12 05:35:00,1.1313,1.1313,1.13128,1.13128,37899999.0
2006-07-12 05:36:00,1.1313,1.13135,1.1313,1.13135,74799999.0
2006-07-12 05:37:00,1.13125,1.1313,1.13125,1.1313,32700000.0
2006-07-12 05:38:00,1.1313,1.13135,1.1312,1.1312,53400000.0
2006-07-12 05:39:00,1.1313,1.13135,1.13125,1.13135,73099999.0
2006-07-12 05:40:00,1.13128,1.13135,1.13125,1.1313,85600000.0
2006-07-12 05:41:00,1.13133,1.13135,1.1313,1.13135,82899998.0
2006-07-12 05:42:00,1.13135,1.13135,1.1313,1.1313,37500000.0
2006-07-12 05:43:00,1.13122,1.13138,1.13122,1.13138,6400000.0
2006-07-12 05:44:00,1.13125,1.13135,1.13125,1.13128,49500000.0
2006-07-12 05:45:00,1.1312,1.13135,1.1312,1.13125,100000000.0
2006-07-12 05:46:00,1.1313,1.13135,1.1313,1.13135,108600001.0
2006-07-12 05:47:00,1.1313,1.13132,1.13122,1.1313,120300000.0
2006-07-12 05:48:00,1.13125,1.1313,1.13125,1.1313,21500000.0
2006-07-12 05:49:00,1.1313,1.13133,1.1313,1.13133,24600000.0
2006-07-12 05:50:00,1.13125,1.13132,1.13125,1.1313,90400001.0
2006-07-12 05:51:00,1.1312,1.13135,1.1312,1.13125,80500001.0
2006-07-12 05:52:00,1.13135,1.13135,1.13122,1.13122,140199999.0
2006-07-12 05:53:00,1.13128,1.13135,1.1312,1.13135,147100002.0
2006-07-12 05:54:00,1.13135,1.13135,1.1313,1.1313,42800001.0
2006-07-12 05:55:00,1.1313,1.13132,1.13125,1.13132,43600000.0
2006-07-12 05:56:00,1.13128,1.1313,1.13128,1.1313,62100000.0
2006-07-12 05:57:00,1.13125,1.1313,1.13125,1.1313,75900001.0
2006-07-12 05:58:00,1.1313,1.13135,1.13125,1.13125,119099999.0
2006-07-12 05:59:00,1.13125,1.13125,1.13125,1.13125,60200002.0
2006-07-12 06:00:00,1.13128,1.13128,1.13125,1.13128,41300001.0
2006-07-12 06:01:00,1.1313,1.13135,1.1312,1.1313,53800002.0
2006-07-12 06:02:00,1.13125,1.13135,1.1312,1.13125,92900000.0
2006-07-12 06:03:00,1.13125,1.13132,1.13125,1.1313,99000000.0
2006-07-12 06:04:00,1.13127,1.1313,1.13125,1.13125,107900001.0
2006-07-12 06:05:00,1.13135,1.13135,1.13122,1.13125,144499998.0
2006-07-12 06:06:00,1.1313,1.1313,1.13125,1.13125,70199999.0
2006-07-12 06:07:00,1.13135,1.13135,1.13125,1.13135,47999998.0
2006-07-12 06:08:00,1.1313,1.13135,1.13128,1.13132,86999998.0
2006-07-12 06:09:00,1.1313,1.1313,1.13125,1.13125,82300000.0
2006-07-12 06:10:00,1.13138,1.13138,1.1312,1.13132,97599999.0
2006-07-12 06:11:00,1.13125,1.13135,1.13125,1.13128,74900002.0
2006-07-12 06:12:00,1.13125,1.1313,1.1312,1.1312,27900000.0
2006-07-12 06:13:00,1.13125,1.1313,1.13125,1.1313,19100000.0
2006-07-12 06:14:00,1.1313,1.1313,1.13125,1.1313,73700003.0
2006-07-12 06:15:00,1.1313,1.13135,1.13122,1.13135,31800000.0
2006-07-12 06:16:00,1.1313,1.13135,1.13125,1.13133,24800000.0
2006-07-12 06:17:00,1.1313,1.13135,1.13125,1.1313,162299998.0
2006-07-12 06:18:00,1.13132,1.13137,1.13125,1.1313,129499997.0
2006-07-12 06:19:00,1.13135,1.13135,1.13127,1.1313,89400001.0
2006-07-12 06:20:00,1.13129,1.13138,1.13129,1.13138,28400000.0
2006-07-12 06:21:00,1.13134,1.13139,1.1313,1.13133,121200002.0
2006-07-12 06:22:00,1.13129,1.13129,1.13113,1.13116,59800000.0
2006-07-12 06:23:00,1.13103,1.13108,1.131,1.13108,65399999.0
2006-07-12 06:24:00,1.13109,1.13109,1.13097,1.13102,57700001.0
2006-07-12 06:25:00,1.13095,1.13095,1.1308,1.1308,43900000.0
2006-07-12 06:26:00,1.13098,1.13108,1.13095,1.13095,68700001.0
2006-07-12 06:27:00,1.131,1.131,1.13095,1.13098,54600002.0
2006-07-12 06:28:00,1.13095,1.13105,1.1309,1.1309,39099999.0
2006-07-12 06:29:00,1.13095,1.13105,1.13095,1.131,62599999.0
2006-07-12 06:30:00,1.13102,1.13102,1.13102,1.13102,1600000.0
2006-07-12 06:31:00,1.131,1.13105,1.13095,1.13095,90499998.0
2006-07-12 06:32:00,1.13102,1.13112,1.13097,1.13097,94200000.0
2006-07-12 06:33:00,1.131,1.131,1.1309,1.1309,41600000.0
2006-07-12 06:34:00,1.13098,1.131,1.13097,1.131,118799999.0
2006-07-12 06:35:00,1.13095,1.13105,1.13095,1.13095,134900003.0
2006-07-12 06:36:00,1.13096,1.13108,1.13093,1.13093,76500002.0
2006-07-12 06:37:00,1.13103,1.13108,1.13101,1.13108,92200001.0
2006-07-12 06:38:00,1.13118,1.13118,1.1311,1.1311,47100000.0
2006-07-12 06:39:00,1.13108,1.1311,1.13105,1.1311,84700001.0
2006-07-12 06:40:00,1.13115,1.13115,1.13105,1.13113,129099999.0
2006-07-12 06:41:00,1.1311,1.13112,1.13103,1.1311,72600002.0
2006-07-12 06:42:00,1.1311,1.13115,1.13103,1.1311,20800000.0
2006-07-12 06:43:00,1.13105,1.1311,1.13105,1.1311,66000001.0
2006-07-12 06:44:00,1.13108,1.13109,1.13096,1.13103,122399998.0
2006-07-12 06:45:00,1.13109,1.13109,1.13098,1.13098,39600000.0
2006-07-12 06:46:00,1.13108,1.13108,1.13103,1.13103,98099998.0
2006-07-12 06:47:00,1.13105,1.13115,1.13105,1.1311,117800003.0
2006-07-12 06:48:00,1.13111,1.13121,1.1311,1.13121,80400000.0
2006-07-12 06:49:00,1.13115,1.13115,1.13115,1.13115,34000000.0
2006-07-12 06:50:00,1.13118,1.13118,1.13111,1.13112,81700000.0
2006-07-12 06:51:00,1.13108,1.1311,1.1308,1.1311,65500001.0
2006-07-12 06:52:00,1.1311,1.13115,1.131,1.13105,51599999.0
2006-07-12 06:53:00,1.13112,1.13123,1.13112,1.13116,31900000.0
2006-07-12 06:54:00,1.1312,1.1312,1.1312,1.1312,17500000.0
2006-07-12 06:55:00,1.13125,1.13125,1.1312,1.1312,62199998.0
2006-07-12 06:56:00,1.1312,1.13125,1.1312,1.1312,114599999.0
2006-07-12 06:57:00,1.1312,1.1312,1.13115,1.13115,18200001.0
2006-07-12 06:58:00,1.1312,1.1312,1.1312,1.1312,10000000.0
2006-07-12 06:59:00,1.1311,1.13125,1.1311,1.1312,105600002.0
2006-07-12 07:00:00,1.13115,1.1312,1.13115,1.13115,65500001.0
2006-07-12 07:01:00,1.13128,1.13136,1.13123,1.13134,94200001.0
2006-07-12 07:02:00,1.13133,1.13134,1.13122,1.13132,49300001.0
2006-07-12 07:03:00,1.13142,1.13153,1.13122,1.13153,72100000.0
2006-07-12 07:04:00,1.13159,1.13188,1.13159,1.13183,142799998.0
2006-07-12 07:05:00,1.1318,1.13192,1.1318,1.13192,32700000.0
2006-07-12 07:06:00,1.13202,1.13205,1.13189,1.13205,81500002.0
2006-07-12 07:07:00,1.13207,1.13207,1.13199,1.13203,74100000.0
2006-07-12 07:08:00,1.13205,1.13205,1.13205,1.13205,14600000.0
2006-07-12 07:09:00,1.13202,1.13216,1.13198,1.13198,85500000.0
2006-07-12 07:10:00,1.13174,1.13174,1.13158,1.13158,58599999.0
2006-07-12 07:11:00,1.13138,1.13138,1.13131,1.13138,36100000.0
2006-07-12 07:12:00,1.13135,1.13145,1.13135,1.13138,93500001.0
2006-07-12 07:13:00,1.1314,1.13145,1.13132,1.1314,15200000.0
2006-07-12 07:14:00,1.13134,1.13134,1.13127,1.13128,47800001.0
2006-07-12 07:15:00,1.13128,1.13137,1.13128,1.13137,89399999.0
2006-07-12 07:16:00,1.1314,1.13145,1.1313,1.13135,146200001.0
2006-07-12 07:17:00,1.13137,1.1314,1.13137,1.1314,30300000.0
2006-07-12 07:18:00,1.13135,1.13138,1.13129,1.13133,97099998.0
2006-07-12 07:19:00,1.13121,1.13126,1.1312,1.1312,127200002.0
2006-07-12 07:20:00,1.13125,1.1313,1.13125,1.1313,5600000.0
2006-07-12 07:21:00,1.13129,1.13143,1.13128,1.13139,95300002.0
2006-07-12 07:22:00,1.13135,1.1314,1.13135,1.1314,94599999.0
2006-07-12 07:23:00,1.1314,1.1314,1.1314,1.1314,3600000.0
2006-07-12 07:24:00,1.13134,1.13134,1.13118,1.13128,110600001.0
2006-07-12 07:25:00,1.13128,1.13128,1.13115,1.13115,138899998.0
2006-07-12 07:26:00,1.13124,1.13131,1.13124,1.13124,23999999.0
2006-07-12 07:27:00,1.13132,1.1314,1.1313,1.1313,60700000.0
2006-07-12 07:28:00,1.13123,1.13133,1.13114,1.13114,187099998.0
2006-07-12 07:29:00,1.13117,1.13135,1.13117,1.13135,6400000.0
2006-07-12 07:30:00,1.13145,1.13145,1.13145,1.13145,23800000.0
2006-07-12 07:31:00,1.1315,1.13155,1.13142,1.1315,116000000.0
2006-07-12 07:32:00,1.13151,1.13151,1.13144,1.13144,30200000.0
2006-07-12 07:33:00,1.1314,1.13142,1.13135,1.1314,160100000.0
2006-07-12 07:34:00,1.13135,1.1314,1.13135,1.1314,101200002.0
2006-07-12 07:35:00,1.13135,1.13145,1.13135,1.1314,68499999.0
2006-07-12 07:36:00,1.1314,1.13145,1.13132,1.13138,152699998.0
2006-07-12 07:37:00,1.13136,1.13136,1.1313,1.1313,30400000.0
2006-07-12 07:38:00,1.1312,1.1312,1.13104,1.13105,18300000.0
2006-07-12 07:39:00,1.13098,1.13106,1.13098,1.13106,21300000.0
2006-07-12 07:40:00,1.13103,1.13106,1.131,1.13105,44900000.0
2006-07-12 07:41:00,1.13105,1.13105,1.13105,1.13105,19100000.0
2006-07-12 07:42:00,1.13107,1.13115,1.13105,1.13115,92799998.0
2006-07-12 07:43:00,1.13115,1.13115,1.13105,1.13105,12900000.0
2006-07-12 07:44:00,1.1311,1.13115,1.131,1.1311,59600002.0
2006-07-12 07:45:00,1.13102,1.13117,1.13102,1.13115,94600003.0
2006-07-12 07:46:00,1.13116,1.13122,1.13116,1.13122,8800000.0
2006-07-12 07:47:00,1.13133,1.13154,1.13133,1.13153,54399998.0
2006-07-12 07:48:00,1.13153,1.13165,1.13153,1.13161,99300001.0
2006-07-12 07:49:00,1.13162,1.13168,1.13153,1.13158,153999998.0
2006-07-12 07:50:00,1.13167,1.13171,1.13167,1.1317,24800000.0
2006-07-12 07:51:00,1.1317,1.1317,1.13163,1.13163,57999999.0
2006-07-12 07:52:00,1.13166,1.13166,1.13159,1.13159,9600000.0
2006-07-12 07:53:00,1.1316,1.1316,1.1316,1.1316,56799999.0
2006-07-12 07:54:00,1.1316,1.13165,1.13155,1.13155,90200000.0
2006-07-12 07:55:00,1.1316,1.13172,1.13155,1.13172,32200000.0
2006-07-12 07:56:00,1.13177,1.13177,1.13177,1.13177,35099998.0
2006-07-12 07:57:00,1.13167,1.13167,1.13156,1.13165,68200000.0
2006-07-12 07:58:00,1.13173,1.13174,1.13166,1.1317,122199998.0
2006-07-12 07:59:00,1.13169,1.13183,1.13169,1.13173,42000000.0
2006-07-12 08:00:00,1.13169,1.13186,1.13158,1.13162,68100000.0
2006-07-12 08:01:00,1.13145,1.13155,1.13145,1.13155,32700001.0
2006-07-12 08:02:00,1.13147,1.13159,1.13145,1.13145,63099999.0
2006-07-12 08:03:00,1.13125,1.13139,1.13121,1.13137,225900001.0
2006-07-12 08:04:00,1.13135,1.13169,1.13135,1.13166,109300000.0
2006-07-12 08:05:00,1.1317,1.13177,1.13165,1.13165,135600001.0
2006-07-12 08:06:00,1.13165,1.13165,1.1316,1.13165,53899999.0
2006-07-12 08:07:00,1.1316,1.13162,1.13155,1.1316,54900000.0
2006-07-12 08:08:00,1.13163,1.13163,1.1316,1.1316,3200000.0
2006-07-12 08:09:00,1.1317,1.13174,1.13162,1.13162,98399999.0
2006-07-12 08:10:00,1.1317,1.13175,1.1316,1.13175,66900002.0
2006-07-12 08:11:00,1.13171,1.13171,1.13158,1.13167,61599999.0
2006-07-12 08:12:00,1.13154,1.13156,1.13144,1.13152,45600001.0
2006-07-12 08:13:00,1.13138,1.13138,1.13123,1.13123,94100000.0
2006-07-12 08:14:00,1.13124,1.1314,1.13113,1.13113,65900000.0
2006-07-12 08:15:00,1.1311,1.13112,1.13105,1.13105,103499998.0
2006-07-12 08:16:00,1.1311,1.1311,1.13105,1.13105,14700000.0
2006-07-12 08:17:00,1.1311,1.1311,1.13105,1.13107,45300000.0
2006-07-12 08:18:00,1.13108,1.13121,1.13108,1.13121,27200000.0
2006-07-12 08:19:00,1.13132,1.13132,1.13119,1.13119,108300004.0
2006-07-12 08:20:00,1.1311,1.1311,1.1311,1.1311,72900000.0
2006-07-12 08:21:00,1.13117,1.1312,1.13111,1.1312,98000000.0
2006-07-12 08:22:00,1.1312,1.13127,1.1312,1.13127,116399999.0
2006-07-12 08:23:00,1.1313,1.13135,1.13125,1.1313,108699998.0
2006-07-12 08:24:00,1.13124,1.13124,1.13115,1.1312,88199998.0
2006-07-12 08:25:00,1.13121,1.13129,1.1312,1.13129,62200000.0
2006-07-12 08:26:00,1.13137,1.13143,1.13136,1.13143,34100000.0
2006-07-12 08:27:00,1.13129,1.13146,1.13122,1.13146,60800001.0
2006-07-12 08:28:00,1.13157,1.13158,1.13154,1.13158,78299998.0
2006-07-12 08:29:00,1.1315,1.1315,1.1314,1.1314,41400000.0
2006-07-12 08:30:00,1.13143,1.13152,1.13143,1.1315,60900000.0
2006-07-12 08:31:00,1.13153,1.13155,1.13149,1.13155,79600000.0
2006-07-12 08:32:00,1.13158,1.13158,1.13143,1.1315,112399999.0
2006-07-12 08:33:00,1.13147,1.13156,1.13139,1.13154,117299999.0
2006-07-12 08:34:00,1.1315,1.13155,1.13145,1.13155,20900000.0
2006-07-12 08:35:00,1.13155,1.13161,1.13142,1.13161,119400001.0
2006-07-12 08:36:00,1.13159,1.13159,1.13149,1.13149,44100000.0
2006-07-12 08:37:00,1.13147,1.13147,1.13143,1.13143,17500000.0
2006-07-12 08:38:00,1.1314,1.1314,1.13127,1.13129,48299999.0
2006-07-12 08:39:00,1.13124,1.13138,1.13124,1.13135,37400001.0
2006-07-12 08:40:00,1.13134,1.13134,1.13133,1.13133,52300001.0
2006-07-12 08:41:00,1.13132,1.13141,1.13129,1.13129,78199998.0
2006-07-12 08:42:00,1.13135,1.1314,1.13135,1.1314,119900000.0
2006-07-12 08:43:00,1.13147,1.13147,1.13138,1.1314,79199998.0
2006-07-12 08:44:00,1.13143,1.13151,1.13143,1.13148,89000000.0
2006-07-12 08:45:00,1.13147,1.13154,1.13143,1.13148,85299999.0
2006-07-12 08:46:00,1.13146,1.13157,1.13146,1.1315,58200000.0
2006-07-12 08:47:00,1.1315,1.1315,1.13143,1.13143,27300000.0
2006-07-12 08:48:00,1.1315,1.1315,1.13145,1.13145,42500000.0
2006-07-12 08:49:00,1.13145,1.13145,1.13128,1.13134,48899999.0
2006-07-12 08:50:00,1.13135,1.13153,1.13135,1.13153,80000001.0
2006-07-12 08:51:00,1.13147,1.13147,1.13133,1.13138,81800000.0
2006-07-12 08:52:00,1.13138,1.1314,1.13132,1.1314,99900001.0
2006-07-12 08:53:00,1.1314,1.13145,1.13135,1.13138,99200000.0
2006-07-12 08:54:00,1.13137,1.13145,1.13137,1.13145,52000000.0
2006-07-12 08:55:00,1.1314,1.13153,1.13133,1.13153,83500000.0
2006-07-12 08:56:00,1.13149,1.13153,1.1314,1.13153,127300000.0
2006-07-12 08:57:00,1.13149,1.13149,1.13138,1.13138,151400001.0
2006-07-12 08:58:00,1.13146,1.13157,1.13141,1.13149,102899999.0
2006-07-12 08:59:00,1.1315,1.13159,1.1315,1.13158,91400000.0
2006-07-12 09:00:00,1.13166,1.13171,1.13163,1.13167,121700001.0
2006-07-12 09:01:00,1.13184,1.13196,1.13184,1.13196,15200000.0
2006-07-12 09:02:00,1.13218,1.13229,1.13212,1.13212,89500000.0
2006-07-12 09:03:00,1.13218,1.1322,1.1321,1.13218,111599997.0
2006-07-12 09:04:00,1.13227,1.13243,1.13227,1.13243,69999998.0
2006-07-12 09:05:00,1.13253,1.13257,1.13243,1.13245,75700000.0
2006-07-12 09:06:00,1.13232,1.13244,1.13232,1.13243,81399998.0
2006-07-12 09:07:00,1.13247,1.13255,1.13245,1.1325,67900000.0
2006-07-12 09:08:00,1.1325,1.13254,1.13244,1.13254,78600000.0
2006-07-12 09:09:00,1.13242,1.13255,1.13242,1.13247,117300002.0
2006-07-12 09:10:00,1.13248,1.13269,1.13247,1.13269,27200000.0
2006-07-12 09:11:00,1.13263,1.13276,1.13257,1.13257,101800003.0
2006-07-12 09:12:00,1.13251,1.13265,1.13249,1.13257,73600000.0
2006-07-12 09:13:00,1.13274,1.13278,1.1327,1.13278,38500001.0
2006-07-12 09:14:00,1.13262,1.13276,1.1326,1.13276,59100002.0
2006-07-12 09:15:00,1.13278,1.13278,1.13267,1.13267,92900002.0
2006-07-12 09:16:00,1.13268,1.13279,1.13267,1.13267,44800000.0
2006-07-12 09:17:00,1.13264,1.13264,1.1325,1.1325,126299997.0
2006-07-12 09:18:00,1.1326,1.13272,1.1326,1.13272,19200000.0
2006-07-12 09:19:00,1.13287,1.13291,1.13272,1.13272,91300001.0
2006-07-12 09:20:00,1.13272,1.13287,1.13269,1.13287,110500001.0
2006-07-12 09:21:00,1.13293,1.13297,1.13287,1.13287,22100000.0
2006-07-12 09:22:00,1.13286,1.13286,1.13271,1.13276,113900003.0
2006-07-12 09:23:00,1.13279,1.13291,1.13279,1.13291,28200000.0
2006-07-12 09:24:00,1.13309,1.1334,1.13305,1.13332,92700002.0
2006-07-12 09:25:00,1.13338,1.13354,1.13336,1.13351,210399997.0
2006-07-12 09:26:00,1.13348,1.13372,1.13341,1.13348,159199998.0
2006-07-12 09:27:00,1.13343,1.13343,1.13335,1.13335,107400000.0
2006-07-12 09:28:00,1.13333,1.13333,1.13313,1.13327,91800000.0
2006-07-12 09:29:00,1.13326,1.1334,1.13326,1.1334,27299999.0
2006-07-12 09:30:00,1.1334,1.1334,1.13338,1.13338,43200001.0
2006-07-12 09:31:00,1.13335,1.13349,1.13335,1.13349,83000000.0
2006-07-12 09:32:00,1.13323,1.13323,1.13305,1.13314,108600001.0
2006-07-12 09:33:00,1.13302,1.13302,1.13258,1.13262,69800001.0
2006-07-12 09:34:00,1.13259,1.13275,1.13257,1.13275,123100002.0
2006-07-12 09:35:00,1.13277,1.13284,1.13255,1.13255,122000000.0
2006-07-12 09:36:00,1.13254,1.13257,1.13241,1.13257,48100001.0
2006-07-12 09:37:00,1.13265,1.13275,1.13262,1.13262,117099998.0
2006-07-12 09:38:00,1.13266,1.13275,1.13263,1.1327,97100002.0
2006-07-12 09:39:00,1.13268,1.13269,1.1326,1.13267,75900002.0
2006-07-12 09:40:00,1.13265,1.13266,1.13249,1.13252,146200002.0
2006-07-12 09:41:00,1.1325,1.13257,1.13248,1.13248,37200000.0
2006-07-12 09:42:00,1.13257,1.13263,1.13251,1.13263,80500000.0
2006-07-12 09:43:00,1.13258,1.13262,1.13253,1.13253,15200000.0
2006-07-12 09:44:00,1.13248,1.13261,1.13248,1.13253,24000000.0
2006-07-12 09:45:00,1.13247,1.13253,1.13247,1.13253,46800001.0
2006-07-12 09:46:00,1.1325,1.13258,1.13247,1.13254,128300001.0
2006-07-12 09:47:00,1.13243,1.13253,1.13243,1.1325,67400000.0
2006-07-12 09:48:00,1.13246,1.13246,1.13242,1.13242,7800000.0
2006-07-12 09:49:00,1.13244,1.13244,1.13243,1.13243,2500000.0
2006-07-12 09:50:00,1.13242,1.13262,1.13242,1.13254,82300002.0
2006-07-12 09:51:00,1.13252,1.13259,1.13252,1.13259,109699999.0
2006-07-12 09:52:00,1.13242,1.13256,1.13242,1.13249,122200003.0
2006-07-12 09:53:00,1.13259,1.13271,1.13259,1.13268,56900002.0
2006-07-12 09:54:00,1.13265,1.13271,1.13252,1.13252,100399999.0
2006-07-12 09:55:00,1.13255,1.13267,1.13252,1.13267,94699998.0
2006-07-12 09:56:00,1.13262,1.13267,1.13259,1.13267,141900001.0
2006-07-12 09:57:00,1.13263,1.13274,1.1326,1.13265,144200000.0
2006-07-12 09:58:00,1.1327,1.1327,1.1327,1.1327,24900000.0
2006-07-12 09:59:00,1.13272,1.13279,1.13272,1.13274,63800001.0
2006-07-12 10:00:00,1.13265,1.1327,1.13262,1.13267,93799997.0
2006-07-12 10:01:00,1.13267,1.1327,1.13264,1.13268,68500000.0
2006-07-12 10:02:00,1.13262,1.13266,1.13255,1.13258,131900000.0
2006-07-12 10:03:00,1.13268,1.13273,1.13265,1.13265,113199997.0
2006-07-12 10:04:00,1.1328,1.13283,1.13272,1.13275,82000002.0
2006-07-12 10:05:00,1.13288,1.13289,1.13288,1.13289,12800000.0
2006-07-12 10:06:00,1.13312,1.13323,1.13311,1.13323,95500001.0
2006-07-12 10:07:00,1.13312,1.1332,1.13312,1.1332,61700000.0
2006-07-12 10:08:00,1.13321,1.13329,1.13321,1.13329,32400000.0
2006-07-12 10:09:00,1.13328,1.1333,1.13327,1.1333,115500000.0
2006-07-12 10:10:00,1.13326,1.13335,1.13326,1.13335,79000001.0
2006-07-12 10:11:00,1.13338,1.13346,1.13334,1.13346,87700000.0
2006-07-12 10:12:00,1.1335,1.1338,1.1335,1.13369,80800000.0
2006-07-12 10:13:00,1.1336,1.13365,1.1336,1.13365,85400002.0
2006-07-12 10:14:00,1.13364,1.13375,1.13364,1.13372,72500002.0
2006-07-12 10:15:00,1.13374,1.13374,1.13346,1.1337,53600000.0
2006-07-12 10:16:00,1.13375,1.13376,1.1336,1.1336,79700001.0
2006-07-12 10:17:00,1.13365,1.13375,1.13365,1.13365,102499997.0
2006-07-12 10:18:00,1.13369,1.13375,1.13345,1.13354,175200001.0
2006-07-12 10:19:00,1.13353,1.1336,1.13353,1.1336,48200000.0
2006-07-12 10:20:00,1.13362,1.13363,1.13345,1.13363,94500000.0
2006-07-12 10:21:00,1.13354,1.13375,1.1334,1.13375,96300000.0
2006-07-12 10:22:00,1.13381,1.13409,1.13381,1.13402,85400000.0
2006-07-12 10:23:00,1.13388,1.13388,1.13371,1.13371,84200001.0
2006-07-12 10:24:00,1.1339,1.1339,1.13373,1.13387,130100001.0
2006-07-12 10:25:00,1.13389,1.13396,1.13384,1.1339,118700000.0
2006-07-12 10:26:00,1.13389,1.1339,1.1338,1.1339,76600000.0
2006-07-12 10:27:00,1.134,1.13404,1.13385,1.13385,154200001.0
2006-07-12 10:28:00,1.13392,1.13404,1.13392,1.13403,111299999.0
2006-07-12 10:29:00,1.13405,1.13415,1.13403,1.13408,66900000.0
2006-07-12 10:30:00,1.13398,1.13398,1.13381,1.13382,66200001.0
2006-07-12 10:31:00,1.13396,1.13404,1.13391,1.13396,49000000.0
2006-07-12 10:32:00,1.13397,1.13403,1.1339,1.1339,113200001.0
2006-07-12 10:33:00,1.13389,1.13414,1.13389,1.13414,36400000.0
2006-07-12 10:34:00,1.13418,1.13423,1.134,1.13408,119699996.0
2006-07-12 10:35:00,1.13403,1.13421,1.13403,1.13406,152499998.0
2006-07-12 10:36:00,1.1341,1.13417,1.13396,1.13417,141100003.0
2006-07-12 10:37:00,1.13414,1.13422,1.13413,1.13422,86100000.0
2006-07-12 10:38:00,1.13423,1.13423,1.13405,1.13406,170500002.0
2006-07-12 10:39:00,1.13415,1.13425,1.13414,1.13419,121600000.0
2006-07-12 10:40:00,1.13409,1.13412,1.13397,1.13412,18900000.0
2006-07-12 10:41:00,1.13402,1.13414,1.13402,1.13409,86199999.0
2006-07-12 10:42:00,1.1341,1.13415,1.13407,1.13415,17600000.0
2006-07-12 10:43:00,1.13412,1.13415,1.13402,1.13415,87499999.0
2006-07-12 10:44:00,1.13407,1.13409,1.13395,1.13395,157900000.0
2006-07-12 10:45:00,1.134,1.13409,1.134,1.13407,56700000.0
2006-07-12 10:46:00,1.13408,1.13423,1.13407,1.13418,95100000.0
2006-07-12 10:47:00,1.1342,1.13425,1.13414,1.13414,85900000.0
2006-07-12 10:48:00,1.1341,1.13423,1.13408,1.13412,194900002.0
2006-07-12 10:49:00,1.13417,1.13439,1.13417,1.13435,144000001.0
2006-07-12 10:50:00,1.13436,1.13442,1.13424,1.13438,112600001.0
2006-07-12 10:51:00,1.13431,1.13435,1.13424,1.13435,133100003.0
2006-07-12 10:52:00,1.1343,1.13437,1.13425,1.13427,86999998.0
2006-07-12 10:53:00,1.13435,1.13452,1.13435,1.13452,67600000.0
2006-07-12 10:54:00,1.13458,1.13462,1.1345,1.13457,66400000.0
2006-07-12 10:55:00,1.13457,1.13478,1.13457,1.13464,43400000.0
2006-07-12 10:56:00,1.13467,1.13476,1.13461,1.13463,105600001.0
2006-07-12 10:57:00,1.13455,1.13471,1.13451,1.13459,73300000.0
2006-07-12 10:58:00,1.13467,1.13471,1.13457,1.1346,93600000.0
2006-07-12 10:59:00,1.13446,1.13449,1.13437,1.1344,80200000.0
2006-07-12 11:00:00,1.13445,1.13501,1.13445,1.13501,131899998.0
2006-07-12 11:01:00,1.13508,1.13515,1.1349,1.1349,95999999.0
2006-07-12 11:02:00,1.13487,1.13492,1.13479,1.13487,28100000.0
2006-07-12 11:03:00,1.13479,1.13492,1.1347,1.13492,79899999.0
2006-07-12 11:04:00,1.13479,1.13479,1.13441,1.13445,63300000.0
2006-07-12 11:05:00,1.13445,1.13457,1.13445,1.13457,62500000.0
2006-07-12 11:06:00,1.13457,1.13457,1.13449,1.13454,123999999.0
2006-07-12 11:07:00,1.13455,1.13455,1.13447,1.13447,2100000.0
2006-07-12 11:08:00,1.13453,1.13453,1.13445,1.13452,129000000.0
2006-07-12 11:09:00,1.13448,1.13457,1.13448,1.13455,60999998.0
2006-07-12 11:10:00,1.13453,1.13454,1.13445,1.13452,64400000.0
2006-07-12 11:11:00,1.13452,1.13457,1.13444,1.13453,153099999.0
2006-07-12 11:12:00,1.13446,1.13452,1.13441,1.13445,214700000.0
2006-07-12 11:13:00,1.13444,1.13446,1.13438,1.13446,108200001.0
2006-07-12 11:14:00,1.1344,1.1345,1.13437,1.13437,56200000.0
2006-07-12 11:15:00,1.13437,1.1346,1.13437,1.13455,107100000.0
2006-07-12 11:16:00,1.13454,1.13455,1.13445,1.13445,113500000.0
2006-07-12 11:17:00,1.13442,1.13453,1.13442,1.13452,39400000.0
2006-07-12 11:18:00,1.13451,1.13458,1.13451,1.13453,12300000.0
2006-07-12 11:19:00,1.1346,1.13465,1.13455,1.13455,88800000.0
2006-07-12 11:20:00,1.13462,1.13463,1.13453,1.13453,103000001.0
2006-07-12 11:21:00,1.13467,1.13486,1.13467,1.13467,48400001.0
2006-07-12 11:22:00,1.13477,1.13483,1.13477,1.13483,8500000.0
2006-07-12 11:23:00,1.13495,1.13509,1.13495,1.13506,74900001.0
2006-07-12 11:24:00,1.13497,1.13497,1.1348,1.13488,71700002.0
2006-07-12 11:25:00,1.13493,1.13493,1.1348,1.13488,179900003.0
2006-07-12 11:26:00,1.13495,1.13506,1.13495,1.13506,101599999.0
2006-07-12 11:27:00,1.13505,1.13524,1.13505,1.13524,82000000.0
2006-07-12 11:28:00,1.13532,1.13538,1.13516,1.13516,95900000.0
2006-07-12 11:29:00,1.135,1.1351,1.135,1.13501,138399999.0
2006-07-12 11:30:00,1.13506,1.13509,1.13501,1.13505,35999999.0
2006-07-12 11:31:00,1.13507,1.1353,1.13507,1.1353,28800000.0
2006-07-12 11:32:00,1.13531,1.13536,1.1352,1.13528,143590004.0
2006-07-12 11:33:00,1.13523,1.13533,1.13522,1.13533,54200002.0
2006-07-12 11:34:00,1.13525,1.13529,1.13507,1.13507,156900000.0
2006-07-12 11:35:00,1.13509,1.1351,1.13498,1.13499,158300001.0
2006-07-12 11:36:00,1.13496,1.13497,1.13487,1.13488,140900002.0
2006-07-12 11:37:00,1.13492,1.13501,1.13492,1.13494,76000000.0
2006-07-12 11:38:00,1.1349,1.1349,1.13472,1.13481,101000002.0
2006-07-12 11:39:00,1.13476,1.13478,1.13441,1.13447,93400003.0
2006-07-12 11:40:00,1.13448,1.13476,1.13448,1.13476,133699999.0
2006-07-12 11:41:00,1.13486,1.13486,1.13471,1.13478,52300000.0
2006-07-12 11:42:00,1.13482,1.13495,1.1348,1.1348,108200003.0
2006-07-12 11:43:00,1.13483,1.13483,1.13471,1.13474,75800000.0
2006-07-12 11:44:00,1.13458,1.13492,1.13458,1.13488,76499999.0
2006-07-12 11:45:00,1.13495,1.13495,1.1349,1.1349,112299998.0
2006-07-12 11:46:00,1.13495,1.13495,1.13482,1.1349,98900000.0
2006-07-12 11:47:00,1.13487,1.13488,1.13487,1.13488,4300000.0
2006-07-12 11:48:00,1.13483,1.13487,1.1348,1.1348,71300001.0
2006-07-12 11:49:00,1.13489,1.13491,1.13482,1.13482,136000000.0
2006-07-12 11:50:00,1.13486,1.13493,1.13482,1.13489,104600003.0
2006-07-12 11:51:00,1.1349,1.13494,1.13481,1.13481,86700000.0
2006-07-12 11:52:00,1.13488,1.13488,1.1347,1.13474,149500000.0
2006-07-12 11:53:00,1.13483,1.13519,1.13483,1.13513,39200000.0
2006-07-12 11:54:00,1.13525,1.13525,1.13516,1.13525,114500000.0
2006-07-12 11:55:00,1.13533,1.13536,1.13519,1.13536,92199999.0
2006-07-12 11:56:00,1.13537,1.13538,1.13528,1.13538,80799999.0
2006-07-12 11:57:00,1.13542,1.13552,1.13537,1.13537,168700002.0
2006-07-12 11:58:00,1.13533,1.13539,1.1353,1.13533,52600000.0
2006-07-12 11:59:00,1.13542,1.13551,1.13542,1.13545,56100002.0
2006-07-12 12:00:00,1.1355,1.1355,1.1354,1.13545,94999999.0
2006-07-12 12:01:00,1.13546,1.13546,1.1353,1.1353,47500000.0
2006-07-12 12:02:00,1.13536,1.13546,1.13536,1.13536,97500001.0
2006-07-12 12:03:00,1.13542,1.13554,1.13536,1.13536,137800002.0
2006-07-12 12:04:00,1.13543,1.13547,1.13541,1.13546,39800000.0
2006-07-12 12:05:00,1.13542,1.13542,1.13513,1.13513,47200001.0
2006-07-12 12:06:00,1.13523,1.13536,1.13519,1.13519,22700000.0
2006-07-12 12:07:00,1.13523,1.13526,1.13512,1.13517,119699999.0
2006-07-12 12:08:00,1.13496,1.135,1.13472,1.1348,174700000.0
2006-07-12 12:09:00,1.13461,1.13461,1.13444,1.13453,124699999.0
2006-07-12 12:10:00,1.13452,1.13458,1.1344,1.13441,99900001.0
2006-07-12 12:11:00,1.13442,1.13461,1.13442,1.13446,131799997.0
2006-07-12 12:12:00,1.13435,1.13459,1.13435,1.13442,133200000.0
2006-07-12 12:13:00,1.13436,1.13449,1.13436,1.13443,196499994.0
2006-07-12 12:14:00,1.13439,1.13439,1.1343,1.1343,92299998.0
2006-07-12 12:15:00,1.13432,1.13444,1.13431,1.13438,25600000.0
2006-07-12 12:16:00,1.13433,1.13441,1.13428,1.13432,65000000.0
2006-07-12 12:17:00,1.13439,1.13466,1.13439,1.13456,106199999.0
2006-07-12 12:18:00,1.13458,1.13464,1.13446,1.13446,94200001.0
2006-07-12 12:19:00,1.13452,1.13459,1.13452,1.13459,84999998.0
2006-07-12 12:20:00,1.13464,1.13483,1.13464,1.13482,53000000.0
2006-07-12 12:21:00,1.13482,1.13494,1.1347,1.1347,166599997.0
2006-07-12 12:22:00,1.13475,1.13476,1.13473,1.13475,63699999.0
2006-07-12 12:23:00,1.13475,1.13475,1.13465,1.1347,86499999.0
2006-07-12 12:24:00,1.13463,1.13463,1.13442,1.13443,125000000.0
2006-07-12 12:25:00,1.13439,1.13468,1.13439,1.13468,102900002.0
2006-07-12 12:26:00,1.13476,1.13496,1.13466,1.13496,150900002.0
2006-07-12 12:27:00,1.13491,1.13491,1.13472,1.13489,93800000.0
2006-07-12 12:28:00,1.1349,1.13519,1.1349,1.135,124800000.0
2006-07-12 12:29:00,1.13495,1.13504,1.13494,1.13504,84700000.0
2006-07-12 12:30:00,1.13503,1.13506,1.13499,1.13503,80300001.0
2006-07-12 12:31:00,1.13503,1.13518,1.13499,1.13518,51599999.0
2006-07-12 12:32:00,1.13509,1.1351,1.13495,1.13498,49000000.0
2006-07-12 12:33:00,1.13503,1.13508,1.13502,1.13505,84900001.0
2006-07-12 12:34:00,1.13505,1.13514,1.13501,1.13501,76400000.0
2006-07-12 12:35:00,1.1351,1.1351,1.135,1.135,43199999.0
2006-07-12 12:36:00,1.13495,1.13495,1.13487,1.13487,11900000.0
2006-07-12 12:37:00,1.13485,1.1349,1.1348,1.13485,114100001.0
2006-07-12 12:38:00,1.13478,1.13478,1.13448,1.13452,192300001.0
2006-07-12 12:39:00,1.13447,1.13447,1.13433,1.13438,52999999.0
2006-07-12 12:40:00,1.13444,1.1345,1.13433,1.1345,107300002.0
2006-07-12 12:41:00,1.13449,1.1345,1.13437,1.13437,102100001.0
2006-07-12 12:42:00,1.13433,1.13441,1.13429,1.13435,152400001.0
2006-07-12 12:43:00,1.13439,1.13451,1.13439,1.13451,10400000.0
2006-07-12 12:44:00,1.13456,1.1346,1.1345,1.13458,202400000.0
2006-07-12 12:45:00,1.13458,1.13461,1.13446,1.13458,41400000.0
2006-07-12 12:46:00,1.13468,1.13468,1.13466,1.13468,42000001.0
2006-07-12 12:47:00,1.1347,1.1348,1.1347,1.1348,25500000.0
2006-07-12 12:48:00,1.13485,1.13485,1.1347,1.1348,65399999.0
2006-07-12 12:49:00,1.1348,1.1348,1.13472,1.13472,16900000.0
2006-07-12 12:50:00,1.13475,1.1349,1.13473,1.1349,44800000.0
2006-07-12 12:51:00,1.13487,1.1349,1.1348,1.1349,80000001.0
2006-07-12 12:52:00,1.13486,1.13486,1.13479,1.13483,34400001.0
2006-07-12 12:53:00,1.13485,1.13497,1.13485,1.13497,77400000.0
2006-07-12 12:54:00,1.13507,1.13507,1.13503,1.13503,51000002.0
2006-07-12 12:55:00,1.13517,1.13548,1.13517,1.13544,112399998.0
2006-07-12 12:56:00,1.13555,1.13592,1.13555,1.13592,79200000.0
2006-07-12 12:57:00,1.13608,1.13608,1.1359,1.13599,145700003.0
2006-07-12 12:58:00,1.13598,1.13613,1.1359,1.13613,119600000.0
2006-07-12 12:59:00,1.1362,1.13628,1.13607,1.13625,143599997.0
2006-07-12 13:00:00,1.13618,1.13618,1.13601,1.13605,114199997.0
2006-07-12 13:01:00,1.13615,1.13615,1.13605,1.13615,129900001.0
2006-07-12 13:02:00,1.1361,1.13615,1.1361,1.1361,73000001.0
2006-07-12 13:03:00,1.13612,1.13616,1.13612,1.13615,31100000.0
2006-07-12 13:04:00,1.1361,1.1361,1.1358,1.1358,168600000.0
2006-07-12 13:05:00,1.13581,1.13581,1.13534,1.1354,100000002.0
2006-07-12 13:06:00,1.1353,1.13539,1.13496,1.13498,114000001.0
2006-07-12 13:07:00,1.13498,1.13498,1.13479,1.13484,35600000.0
2006-07-12 13:08:00,1.13485,1.13487,1.13476,1.13487,104600002.0
2006-07-12 13:09:00,1.13487,1.135,1.13487,1.135,40199999.0
2006-07-12 13:10:00,1.13505,1.1351,1.13502,1.13502,45799999.0
2006-07-12 13:11:00,1.135,1.135,1.1349,1.1349,20600000.0
2006-07-12 13:12:00,1.13466,1.13466,1.13456,1.13456,4800000.0
2006-07-12 13:13:00,1.1344,1.1346,1.1344,1.1346,78800000.0
2006-07-12 13:14:00,1.13459,1.13465,1.13456,1.13463,131500004.0
2006-07-12 13:15:00,1.13461,1.13464,1.13454,1.13454,77500001.0
2006-07-12 13:16:00,1.13462,1.13463,1.13449,1.1345,98500000.0
2006-07-12 13:17:00,1.13448,1.13453,1.13445,1.1345,60699998.0
2006-07-12 13:18:00,1.13448,1.13448,1.13425,1.13432,81200000.0
2006-07-12 13:19:00,1.13451,1.13484,1.13451,1.13484,39400000.0
2006-07-12 13:20:00,1.135,1.13512,1.13488,1.1349,44300001.0
2006-07-12 13:21:00,1.13474,1.13485,1.13459,1.13459,101900000.0
2006-07-12 13:22:00,1.13443,1.13457,1.13435,1.13457,68500001.0
2006-07-12 13:23:00,1.13475,1.13506,1.13475,1.13502,50999999.0
2006-07-12 13:24:00,1.13505,1.1354,1.13505,1.1354,98100000.0
2006-07-12 13:25:00,1.1352,1.1352,1.13461,1.13463,38400000.0
2006-07-12 13:26:00,1.13459,1.13562,1.13459,1.13562,105200002.0
2006-07-12 13:27:00,1.13592,1.136,1.13592,1.13594,110200002.0
2006-07-12 13:28:00,1.13583,1.13583,1.13562,1.13562,24200000.0
2006-07-12 13:29:00,1.13558,1.13559,1.13548,1.13548,42100001.0
2006-07-12 13:30:00,1.13551,1.13551,1.1351,1.1351,35300000.0
2006-07-12 13:31:00,1.13508,1.13528,1.13508,1.13509,79600000.0
2006-07-12 13:32:00,1.1351,1.1351,1.13508,1.13508,36900000.0
2006-07-12 13:33:00,1.13519,1.13521,1.1351,1.1351,77100000.0
2006-07-12 13:34:00,1.13512,1.13513,1.13512,1.13513,1600000.0
2006-07-12 13:35:00,1.13517,1.13532,1.13513,1.13532,174300001.0
2006-07-12 13:36:00,1.13532,1.13549,1.13532,1.13549,183600001.0
2006-07-12 13:37:00,1.13553,1.13555,1.13538,1.13555,66600001.0
2006-07-12 13:38:00,1.13562,1.13569,1.13562,1.13563,75200000.0
2006-07-12 13:39:00,1.13556,1.13563,1.13544,1.13563,78399999.0
2006-07-12 13:40:00,1.13555,1.13565,1.1355,1.13565,79300002.0
2006-07-12 13:41:00,1.13565,1.13565,1.13543,1.13543,101500000.0
2006-07-12 13:42:00,1.13551,1.13551,1.1352,1.13538,175800000.0
2006-07-12 13:43:00,1.13552,1.13552,1.13516,1.13516,114900000.0
2006-07-12 13:44:00,1.13514,1.13514,1.13502,1.13506,86199999.0
2006-07-12 13:45:00,1.13501,1.13501,1.13485,1.13495,89099999.0
2006-07-12 13:46:00,1.135,1.13512,1.135,1.13508,91500001.0
2006-07-12 13:47:00,1.135,1.13505,1.135,1.13505,64800000.0
2006-07-12 13:48:00,1.1351,1.13519,1.1351,1.13519,52800002.0
2006-07-12 13:49:00,1.13533,1.13546,1.13531,1.13535,112399999.0
2006-07-12 13:50:00,1.13531,1.13536,1.13528,1.13535,40000000.0
2006-07-12 13:51:00,1.13529,1.13529,1.13517,1.13517,10400000.0
2006-07-12 13:52:00,1.13505,1.13515,1.13505,1.1351,73200000.0
2006-07-12 13:53:00,1.13501,1.13501,1.13487,1.13487,64599999.0
2006-07-12 13:54:00,1.13481,1.135,1.13481,1.13482,55700000.0
2006-07-12 13:55:00,1.13481,1.13503,1.13481,1.13503,35600001.0
2006-07-12 13:56:00,1.13506,1.13517,1.13506,1.13517,98200000.0
2006-07-12 13:57:00,1.13519,1.13546,1.13519,1.13541,150600001.0
2006-07-12 13:58:00,1.13536,1.13536,1.13527,1.13527,23300000.0
2006-07-12 13:59:00,1.13529,1.13548,1.13529,1.13533,68700000.0
2006-07-12 14:00:00,1.13528,1.13529,1.13513,1.13513,86600000.0
2006-07-12 14:01:00,1.13517,1.13536,1.13517,1.13523,77500000.0
2006-07-12 14:02:00,1.13514,1.13524,1.13509,1.13515,71300000.0
2006-07-12 14:03:00,1.1352,1.13532,1.13519,1.13532,94800003.0
2006-07-12 14:04:00,1.13525,1.1354,1.13525,1.13532,55400001.0
2006-07-12 14:05:00,1.13521,1.13523,1.13515,1.13518,97900001.0
2006-07-12 14:06:00,1.13512,1.13512,1.13502,1.1351,122500000.0
2006-07-12 14:07:00,1.13514,1.13527,1.13514,1.13527,87500001.0
2006-07-12 14:08:00,1.13542,1.13545,1.13542,1.13545,49000001.0
2006-07-12 14:09:00,1.13535,1.13535,1.13532,1.13532,33300001.0
2006-07-12 14:10:00,1.13532,1.13532,1.13509,1.13516,115600001.0
2006-07-12 14:11:00,1.13515,1.13515,1.1351,1.13515,134000000.0
2006-07-12 14:12:00,1.13512,1.13512,1.13502,1.13502,96100001.0
2006-07-12 14:13:00,1.13516,1.13554,1.13488,1.13554,138100001.0
2006-07-12 14:14:00,1.13564,1.13601,1.13564,1.13601,148000001.0
2006-07-12 14:15:00,1.136,1.13602,1.13579,1.13579,76700001.0
2006-07-12 14:16:00,1.1357,1.13578,1.13557,1.13557,175599997.0
2006-07-12 14:17:00,1.13557,1.13557,1.13536,1.13541,56900001.0
2006-07-12 14:18:00,1.13536,1.13549,1.13536,1.13549,77500003.0
2006-07-12 14:19:00,1.13548,1.13548,1.13514,1.1352,147300003.0
2006-07-12 14:20:00,1.13508,1.13509,1.135,1.135,61900002.0
2006-07-12 14:21:00,1.13485,1.13485,1.13434,1.13436,148000001.0
2006-07-12 14:22:00,1.13421,1.1344,1.13416,1.13418,195000000.0
2006-07-12 14:23:00,1.13404,1.13404,1.13371,1.13373,62400001.0
2006-07-12 14:24:00,1.13384,1.13424,1.13383,1.13424,89600001.0
2006-07-12 14:25:00,1.134,1.134,1.13395,1.13395,38600002.0
2006-07-12 14:26:00,1.13373,1.13374,1.13351,1.13351,58500000.0
2006-07-12 14:27:00,1.1335,1.13357,1.13318,1.13318,78100000.0
2006-07-12 14:28:00,1.13303,1.13317,1.13295,1.13317,143199999.0
2006-07-12 14:29:00,1.13147,1.13147,1.12832,1.12832,18200000.0
2006-07-12 14:30:00,1.1301,1.13228,1.1301,1.13228,23400001.0
2006-07-12 14:31:00,1.13535,1.13572,1.13486,1.13572,60900001.0
2006-07-12 14:32:00,1.13567,1.13567,1.13529,1.1353,82100001.0
2006-07-12 14:33:00,1.13521,1.13531,1.13507,1.13531,84199998.0
2006-07-12 14:34:00,1.13526,1.13547,1.13523,1.13526,91300001.0
2006-07-12 14:35:00,1.13504,1.13504,1.13412,1.13412,53300000.0
2006-07-12 14:36:00,1.13403,1.13406,1.13321,1.13321,65500000.0
2006-07-12 14:37:00,1.13262,1.13264,1.13219,1.13264,111900000.0
2006-07-12 14:38:00,1.13277,1.13318,1.13271,1.13288,128900000.0
2006-07-12 14:39:00,1.13283,1.13283,1.13213,1.13213,62800002.0
2006-07-12 14:40:00,1.13224,1.13259,1.13224,1.13259,103300003.0
2006-07-12 14:41:00,1.13253,1.13269,1.13253,1.13261,137000000.0
2006-07-12 14:42:00,1.13256,1.13271,1.13256,1.13257,103700001.0
2006-07-12 14:43:00,1.13277,1.13314,1.13277,1.13299,68900000.0
2006-07-12 14:44:00,1.13297,1.13338,1.13295,1.13338,97600000.0
2006-07-12 14:45:00,1.13363,1.13363,1.13333,1.13333,102400001.0
2006-07-12 14:46:00,1.13329,1.13347,1.13329,1.13343,77800000.0
2006-07-12 14:47:00,1.13338,1.13366,1.13333,1.13366,80299999.0
2006-07-12 14:48:00,1.13391,1.13444,1.13391,1.13444,50400000.0
2006-07-12 14:49:00,1.1344,1.1344,1.13426,1.13434,51800001.0
2006-07-12 14:50:00,1.13468,1.13545,1.13468,1.13532,98100000.0
2006-07-12 14:51:00,1.13525,1.13534,1.13474,1.13474,25999999.0
2006-07-12 14:52:00,1.13481,1.13515,1.13481,1.13509,85500001.0
2006-07-12 14:53:00,1.13508,1.13508,1.13482,1.13482,78399999.0
2006-07-12 14:54:00,1.13467,1.13502,1.13464,1.13496,62700000.0
2006-07-12 14:55:00,1.13499,1.13537,1.13494,1.13537,125299999.0
2006-07-12 14:56:00,1.13552,1.13586,1.13552,1.13565,61700001.0
2006-07-12 14:57:00,1.13562,1.13585,1.1356,1.13569,90600002.0
2006-07-12 14:58:00,1.13587,1.136,1.13564,1.13564,117500000.0
2006-07-12 14:59:00,1.13573,1.13575,1.13566,1.13569,104899998.0
2006-07-12 15:00:00,1.13587,1.13639,1.13587,1.13639,86399998.0
2006-07-12 15:01:00,1.13642,1.13642,1.13604,1.13604,100700003.0
2006-07-12 15:02:00,1.13582,1.13582,1.13527,1.13533,87700000.0
2006-07-12 15:03:00,1.1352,1.1352,1.13493,1.1351,99500001.0
2006-07-12 15:04:00,1.13515,1.13571,1.13515,1.13571,112000000.0
2006-07-12 15:05:00,1.13585,1.13596,1.13583,1.13586,72599998.0
2006-07-12 15:06:00,1.13582,1.13582,1.13565,1.13565,126399997.0
2006-07-12 15:07:00,1.13566,1.13576,1.13562,1.13567,77400000.0
2006-07-12 15:08:00,1.13559,1.13583,1.13559,1.13571,70000000.0
2006-07-12 15:09:00,1.13568,1.1358,1.13564,1.13575,141500001.0
2006-07-12 15:10:00,1.13571,1.13578,1.13566,1.13567,93699999.0
2006-07-12 15:11:00,1.13565,1.1357,1.13562,1.1357,102899998.0
2006-07-12 15:12:00,1.13564,1.13564,1.13539,1.13545,131500000.0
2006-07-12 15:13:00,1.13544,1.13553,1.1354,1.13552,100999999.0
2006-07-12 15:14:00,1.13551,1.13551,1.13543,1.13543,98799999.0
2006-07-12 15:15:00,1.13563,1.13563,1.13552,1.13554,94900000.0
2006-07-12 15:16:00,1.13556,1.13559,1.13552,1.13558,82700001.0
2006-07-12 15:17:00,1.13555,1.1356,1.1355,1.13551,92200001.0
2006-07-12 15:18:00,1.13563,1.13581,1.13563,1.13567,82100000.0
2006-07-12 15:19:00,1.13559,1.13564,1.13556,1.13556,99800001.0
2006-07-12 15:20:00,1.13564,1.13646,1.13564,1.13646,31500000.0
2006-07-12 15:21:00,1.13631,1.13631,1.13611,1.13628,122800001.0
2006-07-12 15:22:00,1.13627,1.13635,1.13614,1.13635,72000000.0
2006-07-12 15:23:00,1.13648,1.13675,1.13647,1.13667,167900001.0
2006-07-12 15:24:00,1.13665,1.1368,1.13662,1.13668,94400001.0
2006-07-12 15:25:00,1.13652,1.13652,1.13629,1.13629,88600003.0
2006-07-12 15:26:00,1.13646,1.13646,1.13636,1.13638,202800001.0
2006-07-12 15:27:00,1.13646,1.13651,1.13638,1.13643,177499999.0
2006-07-12 15:28:00,1.13638,1.13652,1.13638,1.13642,29800000.0
2006-07-12 15:29:00,1.13635,1.1365,1.1363,1.13647,166500001.0
2006-07-12 15:30:00,1.13648,1.13672,1.13648,1.13662,70400000.0
2006-07-12 15:31:00,1.1366,1.13665,1.13649,1.13665,86299998.0
2006-07-12 15:32:00,1.13671,1.1369,1.13664,1.13664,127900000.0
2006-07-12 15:33:00,1.13664,1.13672,1.13651,1.13651,81499999.0
2006-07-12 15:34:00,1.13654,1.13654,1.1363,1.13635,108599999.0
2006-07-12 15:35:00,1.13633,1.13636,1.13627,1.13627,139000000.0
2006-07-12 15:36:00,1.13623,1.1364,1.13615,1.1364,167800003.0
2006-07-12 15:37:00,1.13641,1.13662,1.13641,1.13657,59600000.0
2006-07-12 15:38:00,1.13652,1.13657,1.13648,1.13652,63000000.0
2006-07-12 15:39:00,1.13652,1.13661,1.13645,1.13648,95699999.0
2006-07-12 15:40:00,1.13643,1.13646,1.13634,1.13637,88899998.0
2006-07-12 15:41:00,1.13627,1.13645,1.13627,1.13642,143200000.0
2006-07-12 15:42:00,1.13649,1.13649,1.13636,1.13639,61000001.0
2006-07-12 15:43:00,1.1364,1.13652,1.13636,1.1365,135999999.0
2006-07-12 15:44:00,1.13639,1.13639,1.13636,1.13636,38000001.0
2006-07-12 15:45:00,1.13638,1.13641,1.13627,1.13627,92899998.0
2006-07-12 15:46:00,1.13623,1.13633,1.13619,1.13632,116700001.0
2006-07-12 15:47:00,1.13635,1.13644,1.13625,1.13625,73100000.0
2006-07-12 15:48:00,1.13628,1.13641,1.13622,1.13624,148700000.0
2006-07-12 15:49:00,1.13621,1.13621,1.13604,1.13614,83000001.0
2006-07-12 15:50:00,1.13629,1.13636,1.13629,1.13636,6400000.0
2006-07-12 15:51:00,1.13659,1.13675,1.13656,1.13667,100399998.0
2006-07-12 15:52:00,1.13668,1.13678,1.13642,1.13642,92399998.0
2006-07-12 15:53:00,1.13651,1.13675,1.13651,1.13663,23900000.0
2006-07-12 15:54:00,1.13671,1.13685,1.13664,1.13675,173399998.0
2006-07-12 15:55:00,1.13673,1.13673,1.13664,1.13667,102700001.0
2006-07-12 15:56:00,1.13669,1.13675,1.13666,1.13672,121800002.0
2006-07-12 15:57:00,1.13666,1.13666,1.13655,1.13655,105400001.0
2006-07-12 15:58:00,1.1366,1.13668,1.13655,1.13668,118900002.0
2006-07-12 15:59:00,1.1367,1.13691,1.13665,1.13691,141700001.0
2006-07-12 16:00:00,1.13684,1.1369,1.13665,1.13665,151900000.0
2006-07-12 16:01:00,1.13674,1.13699,1.13674,1.13699,22600000.0
2006-07-12 16:02:00,1.13706,1.13706,1.13699,1.13706,17900000.0
2006-07-12 16:03:00,1.13727,1.13776,1.13727,1.13776,32799999.0
2006-07-12 16:04:00,1.13773,1.13773,1.13741,1.13745,154900002.0
2006-07-12 16:05:00,1.13743,1.13754,1.13731,1.13753,125190002.0
2006-07-12 16:06:00,1.13764,1.1377,1.13753,1.13753,141600000.0
2006-07-12 16:07:00,1.13764,1.13777,1.13759,1.13759,89800002.0
2006-07-12 16:08:00,1.13748,1.13759,1.13744,1.13754,131000000.0
2006-07-12 16:09:00,1.1374,1.1374,1.1372,1.1372,4200000.0
2006-07-12 16:10:00,1.13707,1.13707,1.13681,1.13704,120500000.0
2006-07-12 16:11:00,1.13703,1.13703,1.13692,1.13697,74200002.0
2006-07-12 16:12:00,1.13705,1.1372,1.13705,1.13705,54100001.0
2006-07-12 16:13:00,1.13713,1.13721,1.13707,1.13707,122800002.0
2006-07-12 16:14:00,1.13703,1.13714,1.13699,1.13699,38500000.0
2006-07-12 16:15:00,1.13693,1.13693,1.13655,1.13655,91900000.0
2006-07-12 16:16:00,1.13661,1.13664,1.13661,1.13663,10600000.0
2006-07-12 16:17:00,1.137,1.13707,1.13692,1.13692,51800000.0
2006-07-12 16:18:00,1.1369,1.1369,1.13676,1.13681,111600003.0
2006-07-12 16:19:00,1.13687,1.13692,1.13687,1.13691,31900000.0
2006-07-12 16:20:00,1.13683,1.13697,1.13683,1.13697,32200000.0
2006-07-12 16:21:00,1.13697,1.13711,1.13697,1.13703,196100005.0
2006-07-12 16:22:00,1.13703,1.13712,1.13697,1.13712,84399998.0
2006-07-12 16:23:00,1.13715,1.13715,1.137,1.137,89500001.0
2006-07-12 16:24:00,1.13705,1.13712,1.13698,1.13698,80900000.0
2006-07-12 16:25:00,1.137,1.13711,1.137,1.13706,86400000.0
2006-07-12 16:26:00,1.13702,1.13707,1.13695,1.13702,126800003.0
2006-07-12 16:27:00,1.13704,1.13722,1.13704,1.13722,65500002.0
2006-07-12 16:28:00,1.1371,1.1371,1.13687,1.13692,79000002.0
2006-07-12 16:29:00,1.13685,1.13694,1.13679,1.13688,93000002.0
2006-07-12 16:30:00,1.13693,1.13712,1.13693,1.13707,106600002.0
2006-07-12 16:31:00,1.13695,1.13697,1.13684,1.13684,24100000.0
2006-07-12 16:32:00,1.13675,1.13678,1.13599,1.13599,185900002.0
2006-07-12 16:33:00,1.13583,1.13592,1.13569,1.13573,153000003.0
2006-07-12 16:34:00,1.13568,1.13607,1.13568,1.13595,99300000.0
2006-07-12 16:35:00,1.1361,1.13611,1.13597,1.13597,46500000.0
2006-07-12 16:36:00,1.13597,1.13622,1.13597,1.13614,79100001.0
2006-07-12 16:37:00,1.13614,1.13624,1.13614,1.1362,29000000.0
2006-07-12 16:38:00,1.13623,1.13635,1.13619,1.13619,64700000.0
2006-07-12 16:39:00,1.1363,1.13643,1.1363,1.13643,29500000.0
2006-07-12 16:40:00,1.13644,1.13652,1.13644,1.13652,23100000.0
2006-07-12 16:41:00,1.13642,1.13735,1.13642,1.13735,147800003.0
2006-07-12 16:42:00,1.13746,1.13768,1.13746,1.13768,132299998.0
2006-07-12 16:43:00,1.13764,1.13832,1.13764,1.13824,37300000.0
2006-07-12 16:44:00,1.13813,1.13843,1.13795,1.1381,110999999.0
2006-07-12 16:45:00,1.13844,1.13877,1.13837,1.13857,118999998.0
2006-07-12 16:46:00,1.13855,1.13855,1.13841,1.13844,39900000.0
2006-07-12 16:47:00,1.1387,1.13915,1.1387,1.13908,68500000.0
2006-07-12 16:48:00,1.13901,1.13943,1.13901,1.13943,67200000.0
2006-07-12 16:49:00,1.13942,1.13956,1.13938,1.13954,111400001.0
2006-07-12 16:50:00,1.13954,1.13974,1.13945,1.13945,52800000.0
2006-07-12 16:51:00,1.13939,1.13939,1.13909,1.13915,132799997.0
2006-07-12 16:52:00,1.13926,1.13955,1.13926,1.13955,84200000.0
2006-07-12 16:53:00,1.13939,1.13939,1.13912,1.13915,132600001.0
2006-07-12 16:54:00,1.13917,1.13924,1.13909,1.13916,109700001.0
2006-07-12 16:55:00,1.13927,1.13942,1.13924,1.13927,136300001.0
2006-07-12 16:56:00,1.13918,1.13922,1.1391,1.13914,169600000.0
2006-07-12 16:57:00,1.13903,1.13905,1.13891,1.13891,59600002.0
2006-07-12 16:58:00,1.13891,1.13891,1.13876,1.13876,94800000.0
2006-07-12 16:59:00,1.13885,1.13891,1.13866,1.1388,131000002.0
2006-07-12 17:00:00,1.13874,1.13874,1.13836,1.13837,64500000.0
2006-07-12 17:01:00,1.13832,1.1384,1.13825,1.13825,79400000.0
2006-07-12 17:02:00,1.1381,1.1381,1.13761,1.13761,58800000.0
2006-07-12 17:03:00,1.13767,1.1378,1.13767,1.13767,189200001.0
2006-07-12 17:04:00,1.13758,1.13784,1.13758,1.1378,108899999.0
2006-07-12 17:05:00,1.13787,1.13788,1.13787,1.13788,36700001.0
2006-07-12 17:06:00,1.13787,1.13819,1.13787,1.13803,107599998.0
2006-07-12 17:07:00,1.13812,1.13821,1.13806,1.13812,77800002.0
2006-07-12 17:08:00,1.13801,1.13801,1.13794,1.13796,56000001.0
2006-07-12 17:09:00,1.13802,1.13802,1.13793,1.13793,15400000.0
2006-07-12 17:10:00,1.13795,1.13805,1.13795,1.13805,101099999.0
2006-07-12 17:11:00,1.13797,1.13811,1.13797,1.13811,36800000.0
2006-07-12 17:12:00,1.13805,1.13808,1.13801,1.13808,40600001.0
2006-07-12 17:13:00,1.13818,1.13818,1.13805,1.1381,95100001.0
2006-07-12 17:14:00,1.13809,1.13826,1.13809,1.13815,110300000.0
2006-07-12 17:15:00,1.13798,1.13808,1.13786,1.13793,134400002.0
2006-07-12 17:16:00,1.13788,1.13791,1.13788,1.13788,85700001.0
2006-07-12 17:17:00,1.13806,1.1382,1.13806,1.13807,139900001.0
2006-07-12 17:18:00,1.13809,1.13809,1.13797,1.13805,121300001.0
2006-07-12 17:19:00,1.13813,1.13813,1.13805,1.13805,10400000.0
2006-07-12 17:20:00,1.13796,1.13796,1.13775,1.13791,195600001.0
2006-07-12 17:21:00,1.13792,1.13793,1.13792,1.13793,7200000.0
2006-07-12 17:22:00,1.13801,1.13818,1.13801,1.13809,32900000.0
2006-07-12 17:23:00,1.13809,1.13809,1.13789,1.13793,59199998.0
2006-07-12 17:24:00,1.13795,1.13795,1.13777,1.13793,87099999.0
2006-07-12 17:25:00,1.13795,1.13807,1.13795,1.13803,29300000.0
2006-07-12 17:26:00,1.1381,1.13823,1.1381,1.1382,92799999.0
2006-07-12 17:27:00,1.1383,1.1383,1.13814,1.1382,84700001.0
2006-07-12 17:28:00,1.13808,1.13815,1.13805,1.13812,115499997.0
2006-07-12 17:29:00,1.13811,1.13811,1.13807,1.13807,4800000.0
2006-07-12 17:30:00,1.13805,1.13813,1.13803,1.13805,117599999.0
2006-07-12 17:31:00,1.13805,1.1381,1.13805,1.13805,47500000.0
2006-07-12 17:32:00,1.13802,1.13805,1.138,1.13805,44700000.0
2006-07-12 17:33:00,1.13779,1.13779,1.13721,1.13729,84100003.0
2006-07-12 17:34:00,1.13737,1.13746,1.13733,1.13746,88200001.0
2006-07-12 17:35:00,1.13733,1.13733,1.13705,1.13705,117900000.0
2006-07-12 17:36:00,1.13705,1.13705,1.13654,1.1366,43100000.0
2006-07-12 17:37:00,1.13645,1.13645,1.13624,1.13624,56300000.0
2006-07-12 17:38:00,1.13637,1.13653,1.13637,1.13646,66600000.0
2006-07-12 17:39:00,1.13653,1.13661,1.13653,1.13659,106300001.0
2006-07-12 17:40:00,1.13665,1.13665,1.13658,1.13665,43500000.0
2006-07-12 17:41:00,1.1366,1.1366,1.13658,1.1366,14400000.0
2006-07-12 17:42:00,1.13661,1.13672,1.13661,1.13663,86800004.0
2006-07-12 17:43:00,1.13663,1.13669,1.13662,1.13662,140999999.0
2006-07-12 17:44:00,1.13657,1.13665,1.13653,1.13665,118900003.0
2006-07-12 17:45:00,1.1366,1.1366,1.1366,1.1366,15800000.0
2006-07-12 17:46:00,1.13662,1.13662,1.1366,1.1366,89000001.0
2006-07-12 17:47:00,1.13663,1.13663,1.13663,1.13663,2400000.0
2006-07-12 17:48:00,1.13653,1.13653,1.13647,1.13647,30300000.0
2006-07-12 17:49:00,1.13639,1.13646,1.13637,1.13646,98399999.0
2006-07-12 17:50:00,1.13635,1.13643,1.1363,1.13643,59200000.0
2006-07-12 17:51:00,1.13635,1.13635,1.13625,1.13625,41400000.0
2006-07-12 17:52:00,1.1364,1.1364,1.13635,1.13635,29700000.0
2006-07-12 17:53:00,1.13627,1.13631,1.13625,1.13626,116500000.0
2006-07-12 17:54:00,1.1363,1.13637,1.13628,1.13631,138800000.0
2006-07-12 17:55:00,1.13626,1.13626,1.13603,1.13618,111600002.0
2006-07-12 17:56:00,1.13617,1.13625,1.13615,1.13625,35900000.0
2006-07-12 17:57:00,1.13621,1.13621,1.13596,1.13597,132700000.0
2006-07-12 17:58:00,1.13595,1.136,1.13572,1.13572,85500001.0
2006-07-12 17:59:00,1.13548,1.13548,1.13523,1.13523,60600000.0
2006-07-12 18:00:00,1.13513,1.13542,1.13512,1.1353,130599999.0
2006-07-12 18:01:00,1.13525,1.13558,1.13525,1.13546,660100001.0
2006-07-12 18:02:00,1.13551,1.1356,1.13547,1.13548,819200003.0
2006-07-12 18:03:00,1.13548,1.1356,1.13543,1.1356,776500000.0
2006-07-12 18:04:00,1.13561,1.13568,1.13555,1.13555,764099998.0
2006-07-12 18:05:00,1.13557,1.13564,1.13534,1.13534,894790005.0
2006-07-12 18:06:00,1.13539,1.13557,1.13534,1.13557,513900000.0
2006-07-12 18:07:00,1.13555,1.13555,1.1353,1.1353,1059199996.0
2006-07-12 18:08:00,1.13523,1.13529,1.1351,1.13512,920000002.0
2006-07-12 18:09:00,1.1351,1.1351,1.13503,1.13503,527100003.0
2006-07-12 18:10:00,1.1351,1.13515,1.135,1.13505,748499999.0
2006-07-12 18:11:00,1.13517,1.13523,1.13505,1.13523,806900008.0
2006-07-12 18:12:00,1.13523,1.13529,1.13519,1.13524,108000001.0
2006-07-12 18:13:00,1.13532,1.13537,1.13529,1.13536,343600002.0
2006-07-12 18:14:00,1.13535,1.13535,1.13522,1.1353,461799998.0
2006-07-12 18:15:00,1.13525,1.13535,1.1352,1.13523,829999987.0
2006-07-12 18:16:00,1.13519,1.13519,1.13471,1.13472,379099997.0
2006-07-12 18:17:00,1.13462,1.13463,1.13443,1.13449,983300006.0
2006-07-12 18:18:00,1.13443,1.13451,1.13438,1.13447,548199997.0
2006-07-12 18:19:00,1.13452,1.13459,1.13448,1.13449,90200000.0
2006-07-12 18:20:00,1.13449,1.13449,1.1343,1.13438,646699993.0
2006-07-12 18:21:00,1.13448,1.13457,1.13446,1.13446,174399998.0
2006-07-12 18:22:00,1.13447,1.13449,1.13432,1.13442,207900000.0
2006-07-12 18:23:00,1.13443,1.13449,1.13434,1.13442,372300000.0
2006-07-12 18:24:00,1.13443,1.13447,1.13431,1.13435,597199993.0
2006-07-12 18:25:00,1.1343,1.13438,1.13424,1.13435,485800001.0
2006-07-12 18:26:00,1.13438,1.13456,1.13436,1.13437,929890003.0
2006-07-12 18:27:00,1.13442,1.13448,1.13441,1.13442,697500005.0
2006-07-12 18:28:00,1.13443,1.13458,1.13443,1.13455,456200001.0
2006-07-12 18:29:00,1.13456,1.13459,1.13452,1.13459,300599998.0
2006-07-12 18:30:00,1.13462,1.13469,1.13456,1.13462,801999997.0
2006-07-12 18:31:00,1.13465,1.13497,1.13465,1.13483,367399998.0
2006-07-12 18:32:00,1.13483,1.13508,1.13477,1.13501,347800000.0
2006-07-12 18:33:00,1.13507,1.13522,1.13506,1.13519,443700006.0
2006-07-12 18:34:00,1.13526,1.13538,1.13524,1.13538,233100000.0
2006-07-12 18:35:00,1.1354,1.13542,1.13514,1.13542,705400006.0
2006-07-12 18:36:00,1.13542,1.13542,1.13514,1.13514,493599996.0
2006-07-12 18:37:00,1.13512,1.1352,1.13512,1.13513,159499996.0
2006-07-12 18:38:00,1.1352,1.13543,1.1352,1.13539,219100002.0
2006-07-12 18:39:00,1.13541,1.13547,1.13536,1.13541,181399999.0
2006-07-12 18:40:00,1.1354,1.13545,1.13535,1.1354,767800000.0
2006-07-12 18:41:00,1.13541,1.13551,1.13536,1.13536,457500011.0
2006-07-12 18:42:00,1.13542,1.13554,1.13539,1.1355,570200002.0
2006-07-12 18:43:00,1.13553,1.13563,1.13547,1.13547,557599996.0
2006-07-12 18:44:00,1.1355,1.13557,1.13546,1.13554,297000002.0
2006-07-12 18:45:00,1.13562,1.13567,1.13554,1.13554,454700002.0
2006-07-12 18:46:00,1.13555,1.1356,1.1355,1.13555,378300001.0
2006-07-12 18:47:00,1.13557,1.13562,1.13553,1.13553,124500002.0
2006-07-12 18:48:00,1.1356,1.13569,1.13558,1.13566,156299997.0
2006-07-12 18:49:00,1.13562,1.13562,1.13553,1.1356,84200001.0
2006-07-12 18:50:00,1.13555,1.13564,1.1355,1.13564,109799996.0
2006-07-12 18:51:00,1.1356,1.13566,1.13557,1.13557,159600002.0
2006-07-12 18:52:00,1.13557,1.1356,1.13553,1.13556,212700001.0
2006-07-12 18:53:00,1.13555,1.1356,1.13548,1.1355,488099999.0
2006-07-12 18:54:00,1.13547,1.13547,1.13539,1.13542,206299999.0
2006-07-12 18:55:00,1.1354,1.13545,1.13538,1.13542,517700003.0
2006-07-12 18:56:00,1.13548,1.13554,1.13547,1.1355,327200004.0
2006-07-12 18:57:00,1.13555,1.13564,1.13551,1.13564,258999998.0
2006-07-12 18:58:00,1.13569,1.13569,1.13552,1.13553,189900000.0
2006-07-12 18:59:00,1.13552,1.13569,1.13552,1.13557,422200000.0
2006-07-12 19:00:00,1.13558,1.13563,1.1355,1.13551,249599998.0
2006-07-12 19:01:00,1.13544,1.13556,1.13538,1.13543,110099997.0
2006-07-12 19:02:00,1.13535,1.1354,1.13531,1.13537,307000004.0
2006-07-12 19:03:00,1.13531,1.13531,1.135,1.135,434800001.0
2006-07-12 19:04:00,1.13502,1.13523,1.13497,1.13508,143800000.0
2006-07-12 19:05:00,1.13512,1.13525,1.13512,1.13524,414299997.0
2006-07-12 19:06:00,1.13529,1.13529,1.13518,1.13522,370700000.0
2006-07-12 19:07:00,1.13527,1.13533,1.13527,1.13531,163000000.0
2006-07-12 19:08:00,1.13526,1.13526,1.13513,1.13526,573399997.0
2006-07-12 19:09:00,1.13525,1.13525,1.13497,1.13497,580399998.0
2006-07-12 19:10:00,1.13497,1.13497,1.13489,1.13489,119100000.0
2006-07-12 19:11:00,1.13491,1.13506,1.13489,1.13499,418399998.0
2006-07-12 19:12:00,1.135,1.13505,1.13494,1.13495,218800001.0
2006-07-12 19:13:00,1.13495,1.13499,1.13492,1.13495,185099997.0
2006-07-12 19:14:00,1.1349,1.13507,1.13488,1.13505,276699998.0
2006-07-12 19:15:00,1.13502,1.13509,1.13499,1.13505,345600001.0
2006-07-12 19:16:00,1.13503,1.13504,1.13495,1.135,274290000.0
2006-07-12 19:17:00,1.13503,1.1351,1.13499,1.13504,298399998.0
2006-07-12 19:18:00,1.13504,1.13514,1.13499,1.13507,574799997.0
2006-07-12 19:19:00,1.13499,1.13512,1.13499,1.13505,187400001.0
2006-07-12 19:20:00,1.13503,1.13503,1.13495,1.13495,275100000.0
2006-07-12 19:21:00,1.1352,1.13525,1.13504,1.13525,180600000.0
2006-07-12 19:22:00,1.13534,1.13549,1.13534,1.13542,296999998.0
2006-07-12 19:23:00,1.13536,1.13545,1.1353,1.13534,73300000.0
2006-07-12 19:24:00,1.13534,1.13534,1.13527,1.13532,73600000.0
2006-07-12 19:25:00,1.13533,1.13539,1.13531,1.13538,56000000.0
2006-07-12 19:26:00,1.1354,1.1354,1.13535,1.13535,32899999.0
2006-07-12 19:27:00,1.13534,1.13534,1.13516,1.13523,423500008.0
2006-07-12 19:28:00,1.13526,1.13526,1.13504,1.13505,208199998.0
2006-07-12 19:29:00,1.13502,1.13512,1.13502,1.13512,76200001.0
2006-07-12 19:30:00,1.13517,1.13517,1.13495,1.13497,154999997.0
2006-07-12 19:31:00,1.13494,1.13497,1.13491,1.13497,108300000.0
2006-07-12 19:32:00,1.13503,1.1351,1.13495,1.1351,135099997.0
2006-07-12 19:33:00,1.1351,1.13525,1.1351,1.13515,157900001.0
2006-07-12 19:34:00,1.13515,1.13522,1.13515,1.13521,96500003.0
2006-07-12 19:35:00,1.13514,1.13514,1.13511,1.13511,8900000.0
2006-07-12 19:36:00,1.13505,1.13513,1.13498,1.13498,174200004.0
2006-07-12 19:37:00,1.13512,1.1352,1.13507,1.13518,585800002.0
2006-07-12 19:38:00,1.13519,1.13535,1.13519,1.13523,192300001.0
2006-07-12 19:39:00,1.13525,1.13535,1.13522,1.13535,325599997.0
2006-07-12 19:40:00,1.13535,1.13535,1.1353,1.13535,293000001.0
2006-07-12 19:41:00,1.1353,1.1353,1.13528,1.1353,292199999.0
2006-07-12 19:42:00,1.1353,1.13535,1.13528,1.13532,300399998.0
2006-07-12 19:43:00,1.13538,1.13538,1.1353,1.1353,92800003.0
2006-07-12 19:44:00,1.13526,1.13526,1.13506,1.13506,61099997.0
2006-07-12 19:45:00,1.135,1.135,1.13487,1.13492,154300000.0
2006-07-12 19:46:00,1.13491,1.13494,1.13488,1.13494,63400003.0
2006-07-12 19:47:00,1.13492,1.13498,1.13477,1.13498,87299997.0
2006-07-12 19:48:00,1.13493,1.13493,1.13492,1.13492,9800000.0
2006-07-12 19:49:00,1.1349,1.135,1.13489,1.13495,233099999.0
2006-07-12 19:50:00,1.13495,1.13495,1.1349,1.13495,125000002.0
2006-07-12 19:51:00,1.13498,1.13504,1.13498,1.13504,22300000.0
2006-07-12 19:52:00,1.1351,1.1351,1.13505,1.13505,84299998.0
2006-07-12 19:53:00,1.1351,1.13517,1.1351,1.1351,159800000.0
2006-07-12 19:54:00,1.13508,1.13508,1.13506,1.13506,14200000.0
2006-07-12 19:55:00,1.13513,1.13513,1.13495,1.13495,57600000.0
2006-07-12 19:56:00,1.13513,1.13513,1.135,1.135,237000003.0
2006-07-12 19:57:00,1.135,1.13509,1.135,1.13506,204500000.0
2006-07-12 19:58:00,1.13505,1.13505,1.13497,1.13505,101800001.0
2006-07-12 19:59:00,1.13502,1.13502,1.13487,1.13487,95300000.0
2006-07-12 20:00:00,1.13489,1.13493,1.13484,1.13484,131300000.0
2006-07-12 20:01:00,1.13477,1.13488,1.13469,1.13469,81100000.0
2006-07-12 20:02:00,1.13479,1.13487,1.13462,1.13462,64800000.0
2006-07-12 20:03:00,1.13458,1.13475,1.13456,1.13458,491400002.0
2006-07-12 20:04:00,1.13466,1.13468,1.13453,1.13454,168099998.0
2006-07-12 20:05:00,1.13452,1.13463,1.13437,1.13437,117800001.0
2006-07-12 20:06:00,1.13438,1.13444,1.13436,1.13436,56700000.0
2006-07-12 20:07:00,1.13434,1.1344,1.13423,1.13437,267499999.0
2006-07-12 20:08:00,1.13445,1.13456,1.13445,1.13452,264000002.0
2006-07-12 20:09:00,1.13445,1.13457,1.13442,1.13455,257800001.0
2006-07-12 20:10:00,1.13456,1.13457,1.13452,1.13455,96400002.0
2006-07-12 20:11:00,1.13456,1.1346,1.13456,1.1346,139900000.0
2006-07-12 20:12:00,1.13465,1.13489,1.13465,1.13466,517300001.0
2006-07-12 20:13:00,1.13469,1.1347,1.13465,1.1347,85800001.0
2006-07-12 20:14:00,1.13465,1.13478,1.13465,1.13468,98300000.0
2006-07-12 20:15:00,1.13473,1.13484,1.13471,1.13472,388100002.0
2006-07-12 20:16:00,1.13472,1.13486,1.13471,1.13479,586699996.0
2006-07-12 20:17:00,1.13481,1.13493,1.13477,1.13483,343999997.0
2006-07-12 20:18:00,1.13486,1.13493,1.13485,1.13491,142699996.0
2006-07-12 20:19:00,1.13488,1.13491,1.1348,1.13485,113200001.0
2006-07-12 20:20:00,1.13484,1.13498,1.13484,1.13485,388800003.0
2006-07-12 20:21:00,1.13487,1.13501,1.13487,1.13488,274899997.0
2006-07-12 20:22:00,1.13491,1.13496,1.13482,1.1349,392399995.0
2006-07-12 20:23:00,1.13485,1.1349,1.13477,1.13483,547600005.0
2006-07-12 20:24:00,1.13486,1.13492,1.13483,1.13485,350900001.0
2006-07-12 20:25:00,1.13488,1.13488,1.1348,1.13483,105700003.0
2006-07-12 20:26:00,1.13485,1.13485,1.13482,1.13482,136800000.0
2006-07-12 20:27:00,1.13479,1.13489,1.13471,1.13471,203200003.0
2006-07-12 20:28:00,1.13468,1.13478,1.13462,1.13475,686200003.0
2006-07-12 20:29:00,1.1347,1.13485,1.1347,1.13479,388299997.0
2006-07-12 20:30:00,1.13475,1.13478,1.13444,1.1345,339599998.0
2006-07-12 20:31:00,1.13449,1.13449,1.13428,1.1343,401300003.0
2006-07-12 20:32:00,1.13427,1.13442,1.13422,1.13442,262899998.0
2006-07-12 20:33:00,1.13442,1.13458,1.13442,1.13452,247599999.0
2006-07-12 20:34:00,1.13447,1.13449,1.13441,1.13441,195500000.0
2006-07-12 20:35:00,1.13433,1.1344,1.13419,1.13419,145399999.0
2006-07-12 20:36:00,1.13418,1.13428,1.13409,1.13427,361599999.0
2006-07-12 20:37:00,1.13432,1.13434,1.13426,1.1343,190000001.0
2006-07-12 20:38:00,1.13436,1.13452,1.13436,1.13445,322499999.0
2006-07-12 20:39:00,1.13445,1.13451,1.13438,1.13449,375200002.0
2006-07-12 20:40:00,1.13446,1.13446,1.1343,1.13435,375899998.0
2006-07-12 20:41:00,1.1344,1.1344,1.13432,1.1344,370000002.0
2006-07-12 20:42:00,1.13443,1.13454,1.13442,1.13454,435099994.0
2006-07-12 20:43:00,1.13457,1.13464,1.13451,1.13454,218699997.0
2006-07-12 20:44:00,1.13455,1.13462,1.13448,1.13457,145699994.0
2006-07-12 20:45:00,1.1346,1.13463,1.13453,1.13453,193299999.0
2006-07-12 20:46:00,1.13455,1.13465,1.13454,1.13458,300700001.0
2006-07-12 20:47:00,1.13458,1.13465,1.13456,1.13462,248100003.0
2006-07-12 20:48:00,1.13463,1.13465,1.13456,1.13463,145599999.0
2006-07-12 20:49:00,1.13462,1.13472,1.13459,1.13467,192900001.0
2006-07-12 20:50:00,1.1346,1.1346,1.1346,1.1346,189900002.0
2006-07-12 20:51:00,1.13461,1.13461,1.13451,1.13455,112100000.0
2006-07-12 20:52:00,1.1345,1.1345,1.1344,1.13447,139200001.0
2006-07-12 20:53:00,1.13443,1.13444,1.13428,1.1343,262899998.0
2006-07-12 20:54:00,1.13434,1.13442,1.13411,1.13432,408100004.0
2006-07-12 20:55:00,1.13443,1.13454,1.13427,1.13454,173900001.0
2006-07-12 20:56:00,1.13454,1.13454,1.13433,1.13444,629299996.0
2006-07-12 20:57:00,1.13437,1.1344,1.13433,1.13435,553499999.0
2006-07-12 20:58:00,1.13435,1.13447,1.13435,1.13443,345100003.0
2006-07-12 20:59:00,1.13433,1.13452,1.13423,1.13452,285999997.0
2006-07-12 21:00:00,1.1346,1.13472,1.13456,1.13462,965700005.0
2006-07-12 21:01:00,1.13461,1.13467,1.13452,1.13452,504700003.0
2006-07-12 21:02:00,1.13446,1.13458,1.13446,1.13453,165200002.0
2006-07-12 21:03:00,1.13471,1.13483,1.13463,1.13473,621400004.0
2006-07-12 21:04:00,1.13478,1.13484,1.13466,1.13474,712399999.0
2006-07-12 21:05:00,1.1347,1.13478,1.13458,1.13464,941700003.0
2006-07-12 21:06:00,1.13463,1.13463,1.13448,1.13451,84900001.0
2006-07-12 21:07:00,1.13455,1.1346,1.13445,1.13448,799300003.0
2006-07-12 21:08:00,1.13447,1.13461,1.13447,1.13458,165799999.0
2006-07-12 21:09:00,1.13445,1.13447,1.13435,1.13438,71700000.0
2006-07-12 21:10:00,1.1343,1.1343,1.13412,1.13412,361400001.0
2006-07-12 21:11:00,1.13407,1.13408,1.13396,1.13396,316600002.0
2006-07-12 21:12:00,1.13405,1.13428,1.13405,1.13426,329400002.0
2006-07-12 21:13:00,1.13425,1.13425,1.13404,1.13404,346700004.0
2006-07-12 21:14:00,1.13413,1.13416,1.13409,1.13415,220499997.0
2006-07-12 21:15:00,1.13414,1.13416,1.1341,1.1341,134400003.0
2006-07-12 21:16:00,1.13402,1.13408,1.134,1.134,130200002.0
2006-07-12 21:17:00,1.13405,1.13405,1.134,1.13405,54499999.0
2006-07-12 21:18:00,1.13414,1.13453,1.13414,1.13453,46200000.0
2006-07-12 21:19:00,1.13452,1.13469,1.13447,1.13469,106500000.0
2006-07-12 21:20:00,1.13481,1.13481,1.13461,1.13461,99700001.0
2006-07-12 21:21:00,1.13453,1.13453,1.13439,1.13448,118000003.0
2006-07-12 21:22:00,1.13448,1.13453,1.13448,1.13453,73700002.0
2006-07-12 21:23:00,1.13452,1.13458,1.13452,1.13458,12000000.0
2006-07-12 21:24:00,1.1346,1.1346,1.13446,1.13453,31000000.0
2006-07-12 21:25:00,1.1346,1.13469,1.13459,1.13462,126400003.0
2006-07-12 21:26:00,1.13458,1.13459,1.13454,1.13459,118000001.0
2006-07-12 21:27:00,1.13458,1.13458,1.13451,1.13452,126600001.0
2006-07-12 21:28:00,1.1345,1.13457,1.13445,1.1345,435200000.0
2006-07-12 21:29:00,1.13453,1.13459,1.13451,1.13455,123600000.0
2006-07-12 21:30:00,1.13458,1.13458,1.13448,1.13457,48600001.0
2006-07-12 21:31:00,1.13459,1.13459,1.13452,1.13452,77500002.0
2006-07-12 21:32:00,1.13448,1.13448,1.13436,1.13442,163500000.0
2006-07-12 21:33:00,1.13445,1.13445,1.13435,1.13435,186099999.0
2006-07-12 21:34:00,1.13444,1.1345,1.13444,1.13449,76000002.0
2006-07-12 21:35:00,1.1345,1.13453,1.1345,1.1345,136000002.0
2006-07-12 21:36:00,1.13445,1.13445,1.13437,1.13437,98900001.0
2006-07-12 21:37:00,1.13447,1.13447,1.1344,1.1344,101200000.0
2006-07-12 21:38:00,1.1344,1.13445,1.1344,1.1344,120800000.0
2006-07-12 21:39:00,1.1344,1.1344,1.13435,1.1344,413800004.0
2006-07-12 21:40:00,1.1344,1.1344,1.13433,1.13435,175700002.0
2006-07-12 21:41:00,1.13443,1.13443,1.13438,1.1344,12800000.0
2006-07-12 21:42:00,1.13434,1.13434,1.1342,1.13429,71300001.0
2006-07-12 21:43:00,1.1343,1.1343,1.13422,1.13422,191800000.0
2006-07-12 21:44:00,1.13425,1.13438,1.13425,1.13438,127899998.0
2006-07-12 21:45:00,1.1344,1.1344,1.1344,1.1344,167900002.0
2006-07-12 21:46:00,1.13439,1.13439,1.1342,1.1342,307200004.0
2006-07-12 21:47:00,1.13415,1.1342,1.13415,1.13417,220599999.0
2006-07-12 21:48:00,1.13422,1.13429,1.1342,1.13429,171800000.0
2006-07-12 21:49:00,1.13425,1.13435,1.13423,1.13428,81800000.0
2006-07-12 21:50:00,1.13423,1.13426,1.13422,1.13422,105599999.0
2006-07-12 21:51:00,1.1342,1.1342,1.13413,1.13413,92999999.0
2006-07-12 21:52:00,1.13412,1.1342,1.13412,1.1342,98399999.0
2006-07-12 21:53:00,1.13418,1.13418,1.13412,1.13412,168999999.0
2006-07-12 21:54:00,1.1341,1.13415,1.13405,1.13405,230800007.0
2006-07-12 21:55:00,1.13409,1.13409,1.13403,1.13403,87900000.0
2006-07-12 21:56:00,1.13407,1.13411,1.134,1.13411,64000002.0
2006-07-12 21:57:00,1.13404,1.13411,1.13401,1.13411,53500001.0
2006-07-12 21:58:00,1.13395,1.13408,1.13395,1.13403,62799999.0
2006-07-12 21:59:00,1.13388,1.13409,1.13388,1.134,153800001.0
2006-07-12 22:00:00,1.134,1.13405,1.1339,1.13393,178999999.0
2006-07-12 22:01:00,1.13397,1.134,1.13397,1.13397,180500000.0
2006-07-12 22:02:00,1.13395,1.13405,1.13395,1.13395,323000003.0
2006-07-12 22:03:00,1.13396,1.13408,1.13396,1.13408,97200000.0
2006-07-12 22:04:00,1.13413,1.13413,1.13401,1.13408,107099999.0
2006-07-12 22:05:00,1.1341,1.13415,1.13405,1.13405,108200001.0
2006-07-12 22:06:00,1.13405,1.13415,1.13405,1.1341,212200003.0
2006-07-12 22:07:00,1.13412,1.13412,1.13395,1.13411,105400001.0
2006-07-12 22:08:00,1.13413,1.13415,1.1341,1.13415,66300000.0
2006-07-12 22:09:00,1.13405,1.13415,1.13405,1.13415,137199997.0
2006-07-12 22:10:00,1.13415,1.13415,1.1341,1.1341,14400000.0
2006-07-12 22:11:00,1.13407,1.13416,1.13405,1.13416,70100000.0
2006-07-12 22:12:00,1.13418,1.13418,1.13403,1.13403,108499998.0
2006-07-12 22:13:00,1.134,1.13405,1.134,1.134,35900000.0
2006-07-12 22:14:00,1.13405,1.13405,1.13397,1.13403,78899999.0
2006-07-12 22:15:00,1.13408,1.13408,1.134,1.13405,72500000.0
2006-07-12 22:16:00,1.13405,1.13408,1.134,1.13408,145800002.0
2006-07-12 22:17:00,1.134,1.13405,1.13395,1.13405,32300000.0
2006-07-12 22:18:00,1.13405,1.13405,1.134,1.134,20300000.0
2006-07-12 22:19:00,1.13395,1.13405,1.13395,1.134,63300000.0
2006-07-12 22:20:00,1.134,1.13405,1.134,1.13405,90499999.0
2006-07-12 22:21:00,1.1341,1.13433,1.13399,1.13399,179300000.0
2006-07-12 22:22:00,1.13397,1.13414,1.13397,1.13404,93699999.0
2006-07-12 22:23:00,1.13413,1.13426,1.13413,1.13414,128700002.0
2006-07-12 22:24:00,1.13409,1.13412,1.13404,1.13408,64300000.0
2006-07-12 22:25:00,1.13405,1.13405,1.13395,1.13395,83300001.0
2006-07-12 22:26:00,1.13385,1.13394,1.13382,1.13385,114600000.0
2006-07-12 22:27:00,1.13385,1.13417,1.13362,1.13416,352100001.0
2006-07-12 22:28:00,1.13405,1.13405,1.13391,1.13399,82000000.0
2006-07-12 22:29:00,1.1339,1.13395,1.13385,1.13385,278500008.0
2006-07-12 22:30:00,1.13383,1.13383,1.13375,1.13383,140000001.0
2006-07-12 22:31:00,1.13379,1.13379,1.13366,1.13366,39500001.0
2006-07-12 22:32:00,1.13359,1.13375,1.13359,1.13375,36300000.0
2006-07-12 22:33:00,1.13387,1.13407,1.13387,1.13407,85600000.0
2006-07-12 22:34:00,1.13402,1.13412,1.13401,1.13403,299199997.0
2006-07-12 22:35:00,1.13403,1.13403,1.13392,1.13392,75999999.0
2006-07-12 22:36:00,1.13387,1.13392,1.13374,1.13392,54800000.0
2006-07-12 22:37:00,1.13406,1.13442,1.13406,1.13431,61300001.0
2006-07-12 22:38:00,1.13425,1.13435,1.13425,1.1343,58800001.0
2006-07-12 22:39:00,1.13432,1.13445,1.13418,1.13436,178800000.0
2006-07-12 22:40:00,1.13434,1.13434,1.13418,1.13423,128499998.0
2006-07-12 22:41:00,1.13429,1.13429,1.13417,1.13425,37100000.0
2006-07-12 22:42:00,1.13433,1.13433,1.13412,1.13415,72100002.0
2006-07-12 22:43:00,1.13415,1.13427,1.1341,1.13413,393600004.0
2006-07-12 22:44:00,1.13414,1.13441,1.13414,1.13434,196100000.0
2006-07-12 22:45:00,1.13437,1.13437,1.13428,1.13433,163299996.0
2006-07-12 22:46:00,1.13443,1.13443,1.1343,1.1344,83800000.0
2006-07-12 22:47:00,1.13431,1.13431,1.13424,1.13424,40600000.0
2006-07-12 22:48:00,1.13434,1.13451,1.13434,1.13437,115600000.0
2006-07-12 22:49:00,1.13437,1.13437,1.1341,1.1341,36699999.0
2006-07-12 22:50:00,1.13409,1.1341,1.13397,1.13397,46099999.0
2006-07-12 22:51:00,1.13405,1.13405,1.13395,1.13403,97500000.0
2006-07-12 22:52:00,1.13393,1.13394,1.13381,1.13382,120300001.0
2006-07-12 22:53:00,1.13384,1.13395,1.13384,1.13393,50100000.0
2006-07-12 22:54:00,1.1339,1.1339,1.13367,1.13374,120600000.0
2006-07-12 22:55:00,1.13378,1.13381,1.13361,1.13365,226600001.0
2006-07-12 22:56:00,1.13362,1.13362,1.13351,1.13351,37500000.0
2006-07-12 22:57:00,1.13352,1.13362,1.13352,1.13358,135000001.0
2006-07-12 22:58:00,1.13373,1.13375,1.13367,1.13373,90999999.0
2006-07-12 22:59:00,1.13355,1.13355,1.13325,1.13335,121400001.0
2006-07-12 23:00:00,1.1333,1.13335,1.1333,1.13335,33300000.0
2006-07-12 23:01:00,1.13372,1.13405,1.1336,1.1339,111700000.0
2006-07-12 23:02:00,1.1341,1.1341,1.13372,1.13384,132199998.0
2006-07-12 23:03:00,1.13363,1.13383,1.13347,1.13347,136100002.0
2006-07-12 23:04:00,1.13337,1.13396,1.1333,1.13342,214700001.0
2006-07-12 23:05:00,1.13323,1.13351,1.13311,1.13332,102800000.0
2006-07-12 23:06:00,1.13303,1.13352,1.13296,1.13333,112900000.0
2006-07-12 23:07:00,1.13323,1.13341,1.13304,1.13341,55900001.0
2006-07-12 23:08:00,1.13333,1.1335,1.13305,1.1335,77200001.0
2006-07-12 23:09:00,1.13352,1.13353,1.13319,1.13337,21800000.0
2006-07-12 23:10:00,1.13338,1.13345,1.13323,1.13323,114500001.0
2006-07-12 23:11:00,1.13341,1.13381,1.1332,1.13362,58400000.0
2006-07-12 23:12:00,1.1336,1.13363,1.13297,1.13325,104800000.0
2006-07-12 23:13:00,1.1334,1.13358,1.13325,1.13358,86500000.0
2006-07-12 23:14:00,1.1332,1.13353,1.13311,1.13347,114200003.0
2006-07-12 23:15:00,1.13348,1.13363,1.13332,1.13339,56800001.0
2006-07-12 23:16:00,1.13325,1.1336,1.13321,1.13347,120200000.0
2006-07-12 23:17:00,1.13341,1.13379,1.13335,1.13368,130100001.0
2006-07-12 23:18:00,1.13374,1.13379,1.13345,1.13366,111000000.0
2006-07-12 23:19:00,1.13384,1.13384,1.13341,1.1335,152200001.0
2006-07-12 23:20:00,1.13373,1.13421,1.13367,1.13421,67100002.0
2006-07-12 23:21:00,1.13432,1.13432,1.13397,1.13402,109700001.0
2006-07-12 23:22:00,1.13391,1.13421,1.1337,1.13372,89800002.0
2006-07-12 23:23:00,1.13397,1.13413,1.13377,1.13381,125600002.0
2006-07-12 23:24:00,1.13388,1.13416,1.13388,1.13397,113399999.0
2006-07-12 23:25:00,1.13357,1.13357,1.13315,1.13324,121600001.0
2006-07-12 23:26:00,1.13325,1.13335,1.13322,1.1333,112300000.0
2006-07-12 23:27:00,1.1333,1.13335,1.13327,1.13332,84899998.0
2006-07-12 23:28:00,1.13333,1.13335,1.13325,1.13327,138500001.0
2006-07-12 23:29:00,1.13335,1.13335,1.13333,1.13333,15900000.0
2006-07-12 23:30:00,1.1333,1.13335,1.1333,1.1333,57800001.0
2006-07-12 23:31:00,1.13324,1.13324,1.13315,1.1332,101199999.0
2006-07-12 23:32:00,1.1332,1.13361,1.13312,1.13335,125300000.0
2006-07-12 23:33:00,1.13327,1.13335,1.13327,1.13335,94699999.0
2006-07-12 23:34:00,1.1333,1.13335,1.13325,1.13335,45900000.0
2006-07-12 23:35:00,1.1332,1.13333,1.1332,1.1333,144800001.0
2006-07-12 23:36:00,1.13325,1.1333,1.13325,1.1333,37000001.0
2006-07-12 23:37:00,1.13325,1.1333,1.13325,1.1333,43000001.0
2006-07-12 23:38:00,1.1333,1.13335,1.13322,1.1333,122500002.0
2006-07-12 23:39:00,1.13327,1.1333,1.13327,1.1333,24700001.0
2006-07-12 23:40:00,1.13327,1.13327,1.13325,1.13325,16100000.0
2006-07-12 23:41:00,1.13328,1.13333,1.1332,1.13333,144299999.0
2006-07-12 23:42:00,1.1333,1.13335,1.13322,1.1333,116300002.0
2006-07-12 23:43:00,1.1333,1.13335,1.1333,1.1333,59500001.0
2006-07-12 23:44:00,1.13327,1.13333,1.13317,1.13327,167499999.0
2006-07-12 23:45:00,1.13336,1.13336,1.13321,1.13336,36700000.0
2006-07-12 23:46:00,1.13335,1.13335,1.13335,1.13335,40500000.0
2006-07-12 23:47:00,1.1334,1.1334,1.1334,1.1334,12700000.0
2006-07-12 23:48:00,1.13341,1.13344,1.13329,1.13329,47200000.0
2006-07-12 23:49:00,1.13325,1.1333,1.13322,1.13325,151199997.0
2006-07-12 23:50:00,1.13335,1.13335,1.13335,1.13335,35299999.0
2006-07-12 23:51:00,1.13324,1.13327,1.13303,1.13305,113400001.0
2006-07-12 23:52:00,1.13294,1.13306,1.13294,1.13303,47400002.0
2006-07-12 23:53:00,1.13307,1.13313,1.13299,1.13309,119499999.0
2006-07-12 23:54:00,1.13312,1.13318,1.13312,1.13318,31199999.0
2006-07-12 23:55:00,1.13312,1.13326,1.13308,1.13326,130000002.0
2006-07-12 23:56:00,1.13303,1.13303,1.13285,1.13285,81900000.0
2006-07-12 23:57:00,1.13283,1.13288,1.1328,1.13288,133600002.0
2006-07-12 23:58:00,1.13285,1.13295,1.13282,1.13293,51399999.0
2006-07-12 23:59:00,1.13285,1.13288,1.13285,1.13288,48899998.0
2006-07-13 00:00:00,1.13295,1.13295,1.1329,1.1329,57700000.0
2006-07-13 00:01:00,1.13295,1.13333,1.13295,1.13333,19100000.0
2006-07-13 00:02:00,1.13342,1.13345,1.13335,1.13345,23000000.0
2006-07-13 00:03:00,1.13335,1.13345,1.13335,1.13345,34400000.0
2006-07-13 00:04:00,1.13345,1.13348,1.13335,1.1334,93500001.0
2006-07-13 00:05:00,1.13335,1.13352,1.13335,1.13352,111699999.0
2006-07-13 00:06:00,1.13352,1.13358,1.13349,1.13349,39900001.0
2006-07-13 00:07:00,1.1335,1.1335,1.13345,1.13345,4000000.0
2006-07-13 00:08:00,1.13352,1.13352,1.13345,1.13352,109600002.0
2006-07-13 00:09:00,1.1335,1.13355,1.13345,1.13355,181399997.0
2006-07-13 00:10:00,1.1335,1.13355,1.1335,1.1335,40700000.0
2006-07-13 00:11:00,1.13352,1.13358,1.13349,1.13358,115799999.0
2006-07-13 00:12:00,1.13365,1.13365,1.13355,1.1336,33500001.0
2006-07-13 00:13:00,1.1336,1.13365,1.13357,1.13365,60700000.0
2006-07-13 00:14:00,1.13357,1.13368,1.13356,1.13368,159299997.0
2006-07-13 00:15:00,1.13368,1.13369,1.13357,1.13358,53700002.0
2006-07-13 00:16:00,1.13359,1.13363,1.13358,1.13363,51100001.0
2006-07-13 00:17:00,1.13378,1.13378,1.13378,1.13378,15200000.0
2006-07-13 00:18:00,1.13382,1.13382,1.1337,1.1337,58299999.0
2006-07-13 00:19:00,1.1337,1.13375,1.13365,1.13375,165699998.0
2006-07-13 00:20:00,1.1337,1.13375,1.13362,1.1337,94200001.0
2006-07-13 00:21:00,1.1337,1.13375,1.13365,1.13375,138799998.0
2006-07-13 00:22:00,1.13375,1.13375,1.13362,1.13367,97700001.0
2006-07-13 00:23:00,1.1337,1.13375,1.13365,1.1337,217900002.0
2006-07-13 00:24:00,1.13373,1.13373,1.13357,1.13361,59299999.0
2006-07-13 00:25:00,1.13356,1.1336,1.13349,1.13353,65499999.0
2006-07-13 00:26:00,1.1335,1.1335,1.13345,1.13345,49700001.0
2006-07-13 00:27:00,1.13347,1.13348,1.13337,1.13348,44899999.0
2006-07-13 00:28:00,1.1335,1.1335,1.13345,1.1335,68099998.0
2006-07-13 00:29:00,1.13347,1.13364,1.13347,1.13354,121500000.0
2006-07-13 00:30:00,1.13355,1.1336,1.13352,1.13355,20000000.0
2006-07-13 00:31:00,1.1336,1.13365,1.13355,1.13355,42799999.0
2006-07-13 00:32:00,1.1336,1.1336,1.1336,1.1336,19200000.0
2006-07-13 00:33:00,1.13358,1.1336,1.13358,1.1336,29700000.0
2006-07-13 00:34:00,1.13365,1.13367,1.13352,1.13367,79499998.0
2006-07-13 00:35:00,1.13362,1.13362,1.1336,1.1336,50899998.0
2006-07-13 00:36:00,1.13353,1.13365,1.13352,1.13352,92799999.0
2006-07-13 00:37:00,1.13358,1.13365,1.13358,1.13365,28700000.0
2006-07-13 00:38:00,1.13355,1.1336,1.13352,1.13357,105400000.0
2006-07-13 00:39:00,1.13355,1.13355,1.13353,1.13353,40900002.0
2006-07-13 00:40:00,1.13357,1.13362,1.13357,1.1336,34400000.0
2006-07-13 00:41:00,1.1336,1.13365,1.1336,1.13365,35100000.0
2006-07-13 00:42:00,1.13365,1.13365,1.1336,1.1336,4800000.0
2006-07-13 00:43:00,1.13355,1.13365,1.13355,1.1336,106899999.0
2006-07-13 00:44:00,1.13355,1.13362,1.13355,1.1336,94600001.0
2006-07-13 00:45:00,1.13359,1.13362,1.13347,1.13352,101799999.0
2006-07-13 00:46:00,1.13335,1.13335,1.13326,1.13333,48400001.0
2006-07-13 00:47:00,1.13319,1.1332,1.13307,1.13317,96799997.0
2006-07-13 00:48:00,1.1332,1.13325,1.13315,1.13325,54300000.0
2006-07-13 00:49:00,1.13322,1.13325,1.13315,1.13315,73000000.0
2006-07-13 00:50:00,1.13325,1.13325,1.13318,1.1332,240500003.0
2006-07-13 00:51:00,1.13323,1.13331,1.1332,1.13329,54900001.0
2006-07-13 00:52:00,1.13335,1.13344,1.13335,1.13336,56399999.0
2006-07-13 00:53:00,1.13333,1.13334,1.13324,1.13324,66000000.0
2006-07-13 00:54:00,1.13325,1.13325,1.13315,1.13322,121200002.0
2006-07-13 00:55:00,1.1332,1.13325,1.13315,1.13315,68800002.0
2006-07-13 00:56:00,1.13318,1.1332,1.13312,1.13318,169799996.0
2006-07-13 00:57:00,1.13321,1.13325,1.13308,1.13314,129799997.0
2006-07-13 00:58:00,1.13303,1.13308,1.13299,1.13308,67599999.0
2006-07-13 00:59:00,1.1331,1.13315,1.1331,1.1331,83000000.0
2006-07-13 01:00:00,1.13305,1.13316,1.13296,1.13316,186600000.0
2006-07-13 01:01:00,1.13312,1.13312,1.13288,1.13292,53900000.0
2006-07-13 01:02:00,1.13297,1.13317,1.13297,1.13311,17700000.0
2006-07-13 01:03:00,1.13317,1.13323,1.13308,1.13323,76099999.0
2006-07-13 01:04:00,1.1332,1.13325,1.13315,1.1332,74800000.0
2006-07-13 01:05:00,1.13325,1.13325,1.13305,1.1332,176300000.0
2006-07-13 01:06:00,1.13315,1.13315,1.13315,1.13315,2000000.0
2006-07-13 01:07:00,1.13322,1.13329,1.13322,1.13322,41100000.0
2006-07-13 01:08:00,1.1332,1.13325,1.13315,1.13325,68499998.0
2006-07-13 01:09:00,1.13325,1.13325,1.13325,1.13325,2300000.0
2006-07-13 01:10:00,1.13322,1.13322,1.13322,1.13322,35500000.0
2006-07-13 01:11:00,1.1332,1.1332,1.1332,1.1332,5600000.0
2006-07-13 01:12:00,1.13316,1.13319,1.13316,1.13319,2500000.0
2006-07-13 01:13:00,1.1331,1.1331,1.1331,1.1331,23900000.0
2006-07-13 01:14:00,1.13305,1.13305,1.13305,1.13305,33300000.0
2006-07-13 01:15:00,1.1331,1.1331,1.13305,1.13305,20100001.0
2006-07-13 01:16:00,1.13308,1.1331,1.13302,1.13305,57100000.0
2006-07-13 01:17:00,1.1331,1.1331,1.13305,1.1331,127900002.0
2006-07-13 01:18:00,1.13315,1.13315,1.13315,1.13315,3200000.0
2006-07-13 01:19:00,1.13314,1.13316,1.13314,1.13316,39900000.0
2006-07-13 01:20:00,1.13316,1.13335,1.13316,1.13323,59500001.0
2006-07-13 01:21:00,1.13318,1.1332,1.13315,1.13315,42000000.0
2006-07-13 01:22:00,1.13324,1.13326,1.13324,1.13326,16900000.0
2006-07-13 01:23:00,1.13323,1.13327,1.13313,1.13327,84100001.0
2006-07-13 01:24:00,1.13326,1.13326,1.13316,1.13316,3200000.0
2006-07-13 01:25:00,1.13321,1.13331,1.13318,1.13331,26899999.0
2006-07-13 01:26:00,1.1333,1.1333,1.1333,1.1333,2400000.0
2006-07-13 01:27:00,1.13328,1.13328,1.13315,1.13316,65199998.0
2006-07-13 01:28:00,1.13325,1.13325,1.13318,1.13318,12000000.0
2006-07-13 01:29:00,1.13325,1.13325,1.13313,1.1332,108200001.0
2006-07-13 01:30:00,1.13313,1.13315,1.13313,1.13315,18400000.0
2006-07-13 01:31:00,1.1332,1.1332,1.13315,1.1332,74099999.0
2006-07-13 01:32:00,1.1332,1.13325,1.1332,1.13325,19300000.0
2006-07-13 01:33:00,1.1332,1.1332,1.13318,1.13318,59000001.0
2006-07-13 01:34:00,1.13324,1.13324,1.13321,1.13321,10500000.0
2006-07-13 01:35:00,1.13335,1.13335,1.1333,1.1333,23099999.0
2006-07-13 01:36:00,1.13335,1.13335,1.13325,1.1333,43500001.0
2006-07-13 01:37:00,1.13322,1.1333,1.13322,1.1333,23700000.0
2006-07-13 01:38:00,1.13325,1.13335,1.13325,1.1333,121800002.0
2006-07-13 01:39:00,1.13328,1.13335,1.13328,1.13335,26800000.0
2006-07-13 01:40:00,1.1332,1.13333,1.1332,1.13333,9600000.0
2006-07-13 01:41:00,1.13335,1.13335,1.13332,1.13332,18300000.0
2006-07-13 01:42:00,1.1333,1.1333,1.1333,1.1333,19900000.0
2006-07-13 01:43:00,1.1333,1.13338,1.1333,1.13338,25000001.0
2006-07-13 01:44:00,1.13325,1.13327,1.13321,1.13325,65400000.0
2006-07-13 01:45:00,1.1333,1.1333,1.1333,1.1333,9200000.0
2006-07-13 01:46:00,1.13325,1.13335,1.13325,1.1333,71600000.0
2006-07-13 01:47:00,1.13333,1.13333,1.13333,1.13333,26700001.0
2006-07-13 01:48:00,1.13335,1.13335,1.13328,1.1333,43100000.0
2006-07-13 01:49:00,1.13335,1.13335,1.1333,1.1333,38399999.0
2006-07-13 01:50:00,1.13327,1.13335,1.13327,1.13335,10500000.0
2006-07-13 01:51:00,1.13332,1.13332,1.13325,1.13325,31200000.0
2006-07-13 01:52:00,1.13331,1.13342,1.13329,1.13342,67600000.0
2006-07-13 01:53:00,1.1334,1.1334,1.1334,1.1334,56500001.0
2006-07-13 01:54:00,1.13342,1.13355,1.13341,1.13355,59000000.0
2006-07-13 01:55:00,1.13363,1.13369,1.13346,1.13361,96100001.0
2006-07-13 01:56:00,1.1337,1.1337,1.1337,1.1337,21500000.0
2006-07-13 01:57:00,1.13379,1.13388,1.13373,1.13384,79200000.0
2006-07-13 01:58:00,1.13386,1.13386,1.13376,1.13376,49100001.0
2006-07-13 01:59:00,1.13379,1.13386,1.13379,1.13386,34900000.0
2006-07-13 02:00:00,1.13384,1.13384,1.13365,1.13365,167500000.0
2006-07-13 02:01:00,1.1338,1.13397,1.13377,1.13397,27900000.0
2006-07-13 02:02:00,1.134,1.134,1.134,1.134,13300000.0
2006-07-13 02:03:00,1.13398,1.13405,1.1339,1.13402,51200000.0
2006-07-13 02:04:00,1.134,1.134,1.13397,1.13397,40700000.0
2006-07-13 02:05:00,1.13402,1.13402,1.13381,1.13381,105899998.0
2006-07-13 02:06:00,1.1337,1.13383,1.1337,1.13383,47300000.0
2006-07-13 02:07:00,1.13385,1.13385,1.13373,1.13375,67500000.0
2006-07-13 02:08:00,1.1338,1.1338,1.13375,1.13375,100399999.0
2006-07-13 02:09:00,1.13376,1.13376,1.13369,1.13369,24100000.0
2006-07-13 02:10:00,1.1337,1.13386,1.1337,1.1338,89599998.0
2006-07-13 02:11:00,1.13378,1.13378,1.13369,1.13372,112100001.0
2006-07-13 02:12:00,1.13368,1.13368,1.13361,1.13362,42900000.0
2006-07-13 02:13:00,1.1336,1.1336,1.1336,1.1336,32799999.0
2006-07-13 02:14:00,1.1336,1.1336,1.1336,1.1336,13500000.0
2006-07-13 02:15:00,1.13365,1.13365,1.13355,1.13365,104300000.0
2006-07-13 02:16:00,1.1336,1.1336,1.1336,1.1336,39100000.0
2006-07-13 02:17:00,1.13369,1.13369,1.13368,1.13368,45100000.0
2006-07-13 02:18:00,1.13365,1.13365,1.13365,1.13365,30500000.0
2006-07-13 02:19:00,1.13362,1.13373,1.1336,1.1337,148800004.0
2006-07-13 02:20:00,1.13365,1.13378,1.13365,1.13375,114600002.0
2006-07-13 02:21:00,1.13365,1.1337,1.13365,1.1337,14500000.0
2006-07-13 02:22:00,1.1337,1.13375,1.13365,1.13375,141200000.0
2006-07-13 02:23:00,1.13367,1.13375,1.1336,1.13375,76900001.0
2006-07-13 02:24:00,1.13365,1.13366,1.13348,1.13366,96700001.0
2006-07-13 02:25:00,1.13363,1.13369,1.13354,1.13369,34400000.0
2006-07-13 02:26:00,1.13362,1.13362,1.13353,1.13353,23100000.0
2006-07-13 02:27:00,1.13359,1.13367,1.13359,1.13367,77499997.0
2006-07-13 02:28:00,1.1337,1.1337,1.1337,1.1337,800000.0
2006-07-13 02:29:00,1.13365,1.13378,1.13365,1.13378,57999999.0
2006-07-13 02:30:00,1.1338,1.1338,1.13363,1.13363,141499997.0
2006-07-13 02:31:00,1.13363,1.13372,1.13362,1.13366,98499998.0
2006-07-13 02:32:00,1.13378,1.13378,1.13377,1.13378,53199999.0
2006-07-13 02:33:00,1.1338,1.1338,1.13362,1.1337,99400000.0
2006-07-13 02:34:00,1.13362,1.13362,1.13345,1.1336,140400000.0
2006-07-13 02:35:00,1.13362,1.13362,1.13348,1.13348,24700000.0
2006-07-13 02:36:00,1.1335,1.1335,1.1335,1.1335,71800000.0
2006-07-13 02:37:00,1.13355,1.13355,1.13345,1.13345,1600000.0
2006-07-13 02:38:00,1.13345,1.13358,1.13345,1.13358,122200000.0
2006-07-13 02:39:00,1.13357,1.13374,1.13357,1.13358,58100001.0
2006-07-13 02:40:00,1.13349,1.1337,1.13349,1.13357,116700003.0
2006-07-13 02:41:00,1.13359,1.13369,1.13353,1.13353,82800000.0
2006-07-13 02:42:00,1.13362,1.13372,1.13362,1.13372,27700000.0
2006-07-13 02:43:00,1.13375,1.13375,1.1337,1.1337,137000001.0
2006-07-13 02:44:00,1.13369,1.13376,1.13369,1.13376,61199998.0
2006-07-13 02:45:00,1.13366,1.13366,1.13347,1.13348,61900000.0
2006-07-13 02:46:00,1.13362,1.13362,1.13358,1.13358,6400000.0
2006-07-13 02:47:00,1.13365,1.13365,1.13358,1.13358,18800000.0
2006-07-13 02:48:00,1.13362,1.13365,1.13355,1.1336,61000000.0
2006-07-13 02:49:00,1.13369,1.13369,1.13366,1.13366,48000000.0
2006-07-13 02:50:00,1.13369,1.13381,1.13369,1.13371,98100001.0
2006-07-13 02:51:00,1.1336,1.13367,1.13356,1.13356,32800000.0
2006-07-13 02:52:00,1.13371,1.13374,1.13371,1.13374,7200000.0
2006-07-13 02:53:00,1.13387,1.13406,1.13387,1.13399,158600002.0
2006-07-13 02:54:00,1.13421,1.1348,1.13421,1.1348,64000000.0
2006-07-13 02:55:00,1.13478,1.13488,1.13463,1.13463,64000001.0
2006-07-13 02:56:00,1.1346,1.1346,1.13415,1.13425,117600002.0
2006-07-13 02:57:00,1.1343,1.1343,1.13425,1.13425,37000000.0
2006-07-13 02:58:00,1.13421,1.13421,1.13385,1.13395,126699997.0
2006-07-13 02:59:00,1.13407,1.13412,1.13397,1.13407,92900001.0
2006-07-13 03:00:00,1.134,1.13405,1.1339,1.13405,71200000.0
2006-07-13 03:01:00,1.13397,1.13397,1.13393,1.13393,6400000.0
2006-07-13 03:02:00,1.13395,1.134,1.13391,1.134,145099999.0
2006-07-13 03:03:00,1.13393,1.13393,1.1338,1.1339,87099999.0
2006-07-13 03:04:00,1.13392,1.13392,1.13373,1.13373,80800000.0
2006-07-13 03:05:00,1.13376,1.13395,1.13376,1.13385,64799999.0
2006-07-13 03:06:00,1.13383,1.13383,1.13379,1.13382,64300000.0
2006-07-13 03:07:00,1.1338,1.13392,1.1338,1.13392,30399999.0
2006-07-13 03:08:00,1.1339,1.1339,1.13385,1.13385,14500000.0
2006-07-13 03:09:00,1.13385,1.13385,1.13375,1.13381,94400001.0
2006-07-13 03:10:00,1.13377,1.1339,1.13377,1.13387,59900000.0
2006-07-13 03:11:00,1.13395,1.13395,1.13385,1.13385,3200000.0
2006-07-13 03:12:00,1.13388,1.1339,1.1337,1.13387,94499996.0
2006-07-13 03:13:00,1.13392,1.13392,1.1337,1.1337,43500000.0
2006-07-13 03:14:00,1.1337,1.13375,1.13365,1.13365,16000000.0
2006-07-13 03:15:00,1.13365,1.1337,1.13363,1.13363,48299999.0
2006-07-13 03:16:00,1.1337,1.13378,1.1337,1.13378,34800000.0
2006-07-13 03:17:00,1.13376,1.13384,1.1337,1.1337,130500002.0
2006-07-13 03:18:00,1.13375,1.13375,1.13362,1.13373,94500001.0
2006-07-13 03:19:00,1.13365,1.1337,1.13365,1.1337,8800000.0
2006-07-13 03:20:00,1.13375,1.13375,1.1337,1.1337,21500001.0
2006-07-13 03:21:00,1.13373,1.13375,1.13365,1.13375,18100000.0
2006-07-13 03:22:00,1.13372,1.13378,1.13368,1.13378,26300000.0
2006-07-13 03:23:00,1.13373,1.13387,1.13373,1.1338,120600001.0
2006-07-13 03:24:00,1.1338,1.13387,1.1338,1.13387,5700000.0
2006-07-13 03:25:00,1.13397,1.13417,1.13397,1.13413,25000000.0
2006-07-13 03:26:00,1.13411,1.13411,1.13399,1.134,137799998.0
2006-07-13 03:27:00,1.13398,1.134,1.13398,1.134,12800000.0
2006-07-13 03:28:00,1.13397,1.13397,1.13393,1.13393,66199998.0
2006-07-13 03:29:00,1.1339,1.1339,1.1338,1.13382,51900001.0
2006-07-13 03:30:00,1.1339,1.13397,1.13385,1.13385,112700002.0
2006-07-13 03:31:00,1.13384,1.13384,1.13374,1.13383,60700000.0
2006-07-13 03:32:00,1.13381,1.13382,1.13363,1.13363,35100000.0
2006-07-13 03:33:00,1.13382,1.1339,1.13372,1.13372,136300000.0
2006-07-13 03:34:00,1.13365,1.13368,1.13365,1.13368,82000000.0
2006-07-13 03:35:00,1.13355,1.1336,1.13355,1.1336,54000001.0
2006-07-13 03:36:00,1.13353,1.13365,1.13353,1.13365,84599998.0
2006-07-13 03:37:00,1.1336,1.1336,1.1336,1.1336,2400000.0
2006-07-13 03:38:00,1.13352,1.13358,1.13352,1.13358,8600000.0
2006-07-13 03:39:00,1.13348,1.13352,1.13341,1.13341,35200000.0
2006-07-13 03:40:00,1.13336,1.13346,1.13332,1.13332,70700001.0
2006-07-13 03:41:00,1.13328,1.13332,1.13319,1.13332,62199999.0
2006-07-13 03:42:00,1.13321,1.13324,1.13321,1.13324,32800000.0
2006-07-13 03:43:00,1.13325,1.13325,1.13312,1.13312,167599997.0
2006-07-13 03:44:00,1.13322,1.13336,1.13318,1.13318,61500001.0
2006-07-13 03:45:00,1.1332,1.13336,1.1332,1.1332,56400000.0
2006-07-13 03:46:00,1.1333,1.1334,1.1333,1.13332,82800001.0
2006-07-13 03:47:00,1.1333,1.1333,1.1331,1.13318,101299998.0
2006-07-13 03:48:00,1.13311,1.13313,1.13297,1.13297,107600001.0
2006-07-13 03:49:00,1.13297,1.13297,1.13291,1.13293,43800000.0
2006-07-13 03:50:00,1.13291,1.13299,1.13291,1.13299,19400000.0
2006-07-13 03:51:00,1.1329,1.1329,1.1329,1.1329,800000.0
2006-07-13 03:52:00,1.13287,1.1329,1.13275,1.1329,144300001.0
2006-07-13 03:53:00,1.13293,1.13301,1.13279,1.13301,138099999.0
2006-07-13 03:54:00,1.13298,1.13298,1.13289,1.13292,55899999.0
2006-07-13 03:55:00,1.13294,1.13296,1.13294,1.13296,31200001.0
2006-07-13 03:56:00,1.13292,1.133,1.13288,1.13288,61000000.0
2006-07-13 03:57:00,1.133,1.13305,1.13289,1.13301,49200000.0
2006-07-13 03:58:00,1.13292,1.13307,1.13292,1.13307,65300000.0
2006-07-13 03:59:00,1.13305,1.13305,1.13305,1.13305,15100000.0
2006-07-13 04:00:00,1.13302,1.13313,1.13302,1.13313,38500000.0
2006-07-13 04:01:00,1.13318,1.13318,1.13305,1.13305,31900000.0
2006-07-13 04:02:00,1.13315,1.13315,1.13315,1.13315,4100000.0
2006-07-13 04:03:00,1.13308,1.13316,1.13301,1.13301,97900000.0
2006-07-13 04:04:00,1.13297,1.13309,1.13296,1.133,32500000.0
2006-07-13 04:05:00,1.13302,1.13306,1.13298,1.13304,81800002.0
2006-07-13 04:06:00,1.133,1.133,1.13287,1.13292,42100000.0
2006-07-13 04:07:00,1.13293,1.13297,1.13291,1.13297,42000000.0
2006-07-13 04:08:00,1.13294,1.13302,1.13289,1.13292,73499999.0
2006-07-13 04:09:00,1.13294,1.13301,1.13294,1.13295,74900000.0
2006-07-13 04:10:00,1.13294,1.13305,1.13291,1.133,122900003.0
2006-07-13 04:11:00,1.13291,1.13294,1.13291,1.13294,22300001.0
2006-07-13 04:12:00,1.13294,1.13308,1.13294,1.133,114499999.0
2006-07-13 04:13:00,1.13298,1.1332,1.13296,1.1332,94800000.0
2006-07-13 04:14:00,1.13316,1.13316,1.13297,1.13297,69600000.0
2006-07-13 04:15:00,1.13305,1.13308,1.13305,1.13308,20200000.0
2006-07-13 04:16:00,1.13311,1.13314,1.13311,1.13314,77400002.0
2006-07-13 04:17:00,1.13298,1.13313,1.13298,1.13313,78800001.0
2006-07-13 04:18:00,1.13314,1.13321,1.13303,1.13319,158199998.0
2006-07-13 04:19:00,1.13315,1.13325,1.133,1.133,27999999.0
2006-07-13 04:20:00,1.13323,1.13323,1.13307,1.13322,75700000.0
2006-07-13 04:21:00,1.13315,1.13319,1.13305,1.13317,120699999.0
2006-07-13 04:22:00,1.13315,1.13325,1.13312,1.13322,106899999.0
2006-07-13 04:23:00,1.1332,1.1332,1.13315,1.13315,82500002.0
2006-07-13 04:24:00,1.13317,1.13331,1.13317,1.13323,46700001.0
2006-07-13 04:25:00,1.1333,1.1333,1.1333,1.1333,19100000.0
2006-07-13 04:26:00,1.13325,1.13325,1.13325,1.13325,9600000.0
2006-07-13 04:27:00,1.13326,1.13332,1.13326,1.13332,41000000.0
2006-07-13 04:28:00,1.13309,1.13313,1.13309,1.13313,31100000.0
2006-07-13 04:29:00,1.13312,1.13319,1.13307,1.13314,65200001.0
2006-07-13 04:30:00,1.13325,1.13325,1.13307,1.13322,134900005.0
2006-07-13 04:31:00,1.13318,1.13318,1.133,1.13315,89500001.0
2006-07-13 04:32:00,1.13311,1.13319,1.13311,1.13318,87599997.0
2006-07-13 04:33:00,1.13313,1.13318,1.13304,1.13307,136799999.0
2006-07-13 04:34:00,1.13311,1.13321,1.13307,1.13317,118100003.0
2006-07-13 04:35:00,1.13325,1.13327,1.13316,1.13327,85699999.0
2006-07-13 04:36:00,1.13325,1.13332,1.1332,1.13332,91700002.0
2006-07-13 04:37:00,1.13323,1.13342,1.13323,1.1333,117799997.0
2006-07-13 04:38:00,1.13339,1.13342,1.13331,1.13331,57199999.0
2006-07-13 04:39:00,1.13328,1.1333,1.13328,1.1333,14600000.0
2006-07-13 04:40:00,1.13326,1.13326,1.13321,1.13323,13300000.0
2006-07-13 04:41:00,1.13328,1.13328,1.13317,1.13317,64100000.0
2006-07-13 04:42:00,1.13316,1.13316,1.13314,1.13314,36800002.0
2006-07-13 04:43:00,1.13309,1.13323,1.13304,1.13319,54400000.0
2006-07-13 04:44:00,1.13316,1.13316,1.13304,1.1331,157900001.0
2006-07-13 04:45:00,1.13309,1.13311,1.133,1.13309,119000000.0
2006-07-13 04:46:00,1.13308,1.13311,1.13299,1.13302,139299999.0
2006-07-13 04:47:00,1.13293,1.13304,1.13289,1.13289,114499998.0
2006-07-13 04:48:00,1.13292,1.13296,1.13287,1.13287,86199998.0
2006-07-13 04:49:00,1.1329,1.1329,1.13282,1.13285,76300001.0
2006-07-13 04:50:00,1.13283,1.13286,1.13276,1.13276,95100000.0
2006-07-13 04:51:00,1.13287,1.13291,1.13279,1.13289,89000001.0
2006-07-13 04:52:00,1.13288,1.13288,1.13274,1.13278,10790000.0
2006-07-13 04:53:00,1.13279,1.13288,1.13279,1.13288,67199999.0
2006-07-13 04:54:00,1.13286,1.13286,1.13277,1.13286,48600000.0
2006-07-13 04:55:00,1.13283,1.13291,1.13279,1.1329,69000000.0
2006-07-13 04:56:00,1.13285,1.13295,1.13282,1.1329,129400004.0
2006-07-13 04:57:00,1.13295,1.13295,1.13285,1.1329,23200000.0
2006-07-13 04:58:00,1.1329,1.1329,1.1329,1.1329,6400000.0
2006-07-13 04:59:00,1.13289,1.13295,1.13288,1.13295,121899998.0
2006-07-13 05:00:00,1.133,1.133,1.1329,1.1329,23100000.0
2006-07-13 05:01:00,1.13302,1.13309,1.13301,1.13309,126299999.0
2006-07-13 05:02:00,1.13312,1.13326,1.1331,1.1332,87000000.0
2006-07-13 05:03:00,1.13322,1.13325,1.13322,1.13325,19600001.0
2006-07-13 05:04:00,1.13315,1.13325,1.13315,1.1332,39800000.0
2006-07-13 05:05:00,1.1332,1.1332,1.1332,1.1332,35500000.0
2006-07-13 05:06:00,1.1332,1.1332,1.1332,1.1332,22400000.0
2006-07-13 05:07:00,1.13325,1.13325,1.13304,1.1331,124400001.0
2006-07-13 05:08:00,1.13312,1.13316,1.13312,1.13316,13700000.0
2006-07-13 05:09:00,1.1332,1.13325,1.13312,1.13313,96700002.0
2006-07-13 05:10:00,1.13315,1.1332,1.13312,1.13318,154100004.0
2006-07-13 05:11:00,1.13322,1.13322,1.13315,1.13315,31100000.0
2006-07-13 05:12:00,1.13327,1.13333,1.13322,1.13322,150899999.0
2006-07-13 05:13:00,1.13312,1.13322,1.13312,1.13318,113600002.0
2006-07-13 05:14:00,1.13322,1.13322,1.13315,1.1332,102399999.0
2006-07-13 05:15:00,1.13315,1.1332,1.13313,1.13313,68800000.0
2006-07-13 05:16:00,1.13325,1.13328,1.13315,1.13315,100300000.0
2006-07-13 05:17:00,1.1332,1.13322,1.13315,1.13315,79100000.0
2006-07-13 05:18:00,1.13318,1.13325,1.13318,1.1332,27200000.0
2006-07-13 05:19:00,1.1332,1.1332,1.13312,1.13312,7800000.0
2006-07-13 05:20:00,1.1333,1.13331,1.13323,1.13329,68300000.0
2006-07-13 05:21:00,1.1333,1.1333,1.1333,1.1333,4000000.0
2006-07-13 05:22:00,1.1333,1.1333,1.13325,1.1333,8100000.0
2006-07-13 05:23:00,1.13328,1.13335,1.13325,1.13328,63100000.0
2006-07-13 05:24:00,1.13335,1.13335,1.13335,1.13335,1500000.0
2006-07-13 05:25:00,1.1333,1.1333,1.1333,1.1333,26299999.0
2006-07-13 05:26:00,1.1333,1.13335,1.13325,1.13325,59900001.0
2006-07-13 05:27:00,1.13325,1.1333,1.13325,1.1333,18500000.0
2006-07-13 05:28:00,1.13326,1.13326,1.13324,1.13324,22300000.0
2006-07-13 05:29:00,1.1332,1.1332,1.13315,1.13317,104099999.0
2006-07-13 05:30:00,1.13312,1.1332,1.13312,1.13315,96900000.0
2006-07-13 05:31:00,1.1332,1.13325,1.13312,1.1332,81100001.0
2006-07-13 05:32:00,1.13325,1.13325,1.13325,1.13325,23900000.0
2006-07-13 05:33:00,1.1332,1.1332,1.1332,1.1332,46800001.0
2006-07-13 05:34:00,1.13315,1.1332,1.13313,1.13313,76300000.0
2006-07-13 05:35:00,1.1332,1.1332,1.13318,1.13318,34300000.0
2006-07-13 05:36:00,1.1332,1.13325,1.1332,1.13325,38500000.0
2006-07-13 05:37:00,1.13315,1.1332,1.13315,1.1332,50299999.0
2006-07-13 05:38:00,1.1332,1.13325,1.1331,1.1331,86700000.0
2006-07-13 05:39:00,1.1332,1.13325,1.13315,1.13325,158500000.0
2006-07-13 05:40:00,1.13318,1.13325,1.13315,1.1332,17200000.0
2006-07-13 05:41:00,1.13323,1.13325,1.1332,1.13325,31899999.0
2006-07-13 05:42:00,1.13322,1.13322,1.13313,1.13313,67699998.0
2006-07-13 05:43:00,1.13302,1.13318,1.13302,1.13318,15200000.0
2006-07-13 05:44:00,1.13305,1.13314,1.13301,1.13301,17600000.0
2006-07-13 05:45:00,1.1329,1.13305,1.1329,1.13295,137700002.0
2006-07-13 05:46:00,1.133,1.13305,1.133,1.13305,37599999.0
2006-07-13 05:47:00,1.133,1.13302,1.13292,1.133,75800000.0
2006-07-13 05:48:00,1.13295,1.133,1.13295,1.133,7700000.0
2006-07-13 05:49:00,1.133,1.13303,1.133,1.13303,55399999.0
2006-07-13 05:50:00,1.13297,1.13307,1.13297,1.13307,117299999.0
2006-07-13 05:51:00,1.13301,1.1332,1.13301,1.13306,88599998.0
2006-07-13 05:52:00,1.13315,1.13315,1.13302,1.13302,122799998.0
2006-07-13 05:53:00,1.13308,1.13315,1.133,1.13315,98200001.0
2006-07-13 05:54:00,1.13315,1.13315,1.1331,1.1331,13600000.0
2006-07-13 05:55:00,1.1331,1.13312,1.13305,1.13312,58000000.0
2006-07-13 05:56:00,1.13307,1.1331,1.13307,1.1331,60499999.0
2006-07-13 05:57:00,1.13305,1.1331,1.13305,1.1331,87700001.0
2006-07-13 05:58:00,1.1331,1.13315,1.13305,1.13305,118200001.0
2006-07-13 05:59:00,1.13302,1.13302,1.13298,1.13298,18300000.0
2006-07-13 06:00:00,1.13298,1.13298,1.13295,1.13298,47000001.0
2006-07-13 06:01:00,1.133,1.13305,1.1329,1.133,24800000.0
2006-07-13 06:02:00,1.13293,1.13305,1.13293,1.13302,131199999.0
2006-07-13 06:03:00,1.13305,1.13312,1.13305,1.1331,164000001.0
2006-07-13 06:04:00,1.13307,1.1331,1.13305,1.13305,69699999.0
2006-07-13 06:05:00,1.13315,1.13315,1.13302,1.13305,41899999.0
2006-07-13 06:06:00,1.1331,1.1331,1.13305,1.13305,36100000.0
2006-07-13 06:07:00,1.13315,1.13315,1.13305,1.13307,101200001.0
2006-07-13 06:08:00,1.13311,1.1332,1.13311,1.1332,47299999.0
2006-07-13 06:09:00,1.1332,1.1332,1.13315,1.13315,52100000.0
2006-07-13 06:10:00,1.13328,1.13328,1.1331,1.13322,52100000.0
2006-07-13 06:11:00,1.13315,1.13325,1.13315,1.13318,45600000.0
2006-07-13 06:12:00,1.13315,1.1332,1.1331,1.1331,58100000.0
2006-07-13 06:13:00,1.13315,1.1332,1.13315,1.1332,55899999.0
2006-07-13 06:14:00,1.1332,1.1332,1.13315,1.1332,58700001.0
2006-07-13 06:15:00,1.1332,1.13325,1.13312,1.13325,105900000.0
2006-07-13 06:16:00,1.1332,1.13325,1.13315,1.13323,105799999.0
2006-07-13 06:17:00,1.1332,1.13325,1.13315,1.1332,162799999.0
2006-07-13 06:18:00,1.13322,1.13327,1.13315,1.1332,96400000.0
2006-07-13 06:19:00,1.13325,1.13325,1.13317,1.1332,113300000.0
2006-07-13 06:20:00,1.13317,1.1332,1.13317,1.1332,113799999.0
2006-07-13 06:21:00,1.13315,1.1332,1.1331,1.1332,52600000.0
2006-07-13 06:22:00,1.13322,1.13323,1.13318,1.13323,130700003.0
2006-07-13 06:23:00,1.13315,1.1332,1.13315,1.1332,40700000.0
2006-07-13 06:24:00,1.1332,1.13322,1.13315,1.1332,99700000.0
2006-07-13 06:25:00,1.13315,1.13315,1.133,1.133,29600000.0
2006-07-13 06:26:00,1.13318,1.13328,1.13315,1.13315,72499999.0
2006-07-13 06:27:00,1.1332,1.1332,1.13315,1.13318,26400000.0
2006-07-13 06:28:00,1.13315,1.13325,1.1331,1.1331,38300000.0
2006-07-13 06:29:00,1.13315,1.13325,1.13315,1.1332,55300000.0
2006-07-13 06:30:00,1.13322,1.13322,1.13322,1.13322,11900000.0
2006-07-13 06:31:00,1.1332,1.13325,1.13315,1.13315,102099997.0
2006-07-13 06:32:00,1.1332,1.1332,1.1332,1.1332,56300001.0
2006-07-13 06:33:00,1.1332,1.1332,1.1331,1.1331,49100001.0
2006-07-13 06:34:00,1.13315,1.13315,1.13296,1.13296,75700001.0
2006-07-13 06:35:00,1.13285,1.13295,1.13285,1.13285,70100000.0
2006-07-13 06:36:00,1.13282,1.13282,1.13282,1.13282,20400000.0
2006-07-13 06:37:00,1.1329,1.13292,1.13285,1.1329,51200001.0
2006-07-13 06:38:00,1.13298,1.13298,1.1329,1.1329,48100001.0
2006-07-13 06:39:00,1.13287,1.1329,1.13285,1.1329,52800001.0
2006-07-13 06:40:00,1.13295,1.13295,1.13285,1.13293,97400000.0
2006-07-13 06:41:00,1.1329,1.13293,1.13282,1.1329,114600000.0
2006-07-13 06:42:00,1.1329,1.13295,1.13282,1.1329,100799998.0
2006-07-13 06:43:00,1.13285,1.1329,1.13285,1.1329,69700000.0
2006-07-13 06:44:00,1.13282,1.13293,1.13282,1.13285,31200000.0
2006-07-13 06:45:00,1.1329,1.13295,1.13285,1.13285,110100001.0
2006-07-13 06:46:00,1.13295,1.13295,1.13285,1.13285,4900000.0
2006-07-13 06:47:00,1.13285,1.13295,1.13285,1.1329,134700002.0
2006-07-13 06:48:00,1.1329,1.13293,1.13285,1.13293,79400001.0
2006-07-13 06:49:00,1.13285,1.13285,1.13285,1.13285,6500000.0
2006-07-13 06:50:00,1.1329,1.13292,1.13285,1.1329,77300000.0
2006-07-13 06:51:00,1.13288,1.1329,1.1326,1.1329,16700000.0
2006-07-13 06:52:00,1.13292,1.13302,1.13286,1.13291,153500001.0
2006-07-13 06:53:00,1.13293,1.13293,1.13293,1.13293,800000.0
2006-07-13 06:54:00,1.13299,1.13305,1.13298,1.13304,38400000.0
2006-07-13 06:55:00,1.13305,1.13305,1.133,1.133,56200002.0
2006-07-13 06:56:00,1.133,1.13305,1.133,1.133,59300000.0
2006-07-13 06:57:00,1.133,1.133,1.13295,1.13295,39099998.0
2006-07-13 06:58:00,1.13302,1.13303,1.13302,1.13303,40299999.0
2006-07-13 06:59:00,1.13295,1.1331,1.13295,1.13307,109000000.0
2006-07-13 07:00:00,1.13307,1.13317,1.13305,1.13305,121600002.0
2006-07-13 07:01:00,1.13312,1.13312,1.13298,1.133,144200001.0
2006-07-13 07:02:00,1.13305,1.13305,1.13298,1.13298,19200000.0
2006-07-13 07:03:00,1.1331,1.1331,1.133,1.13305,94200001.0
2006-07-13 07:04:00,1.133,1.13305,1.13295,1.13305,100799999.0
2006-07-13 07:05:00,1.13298,1.13305,1.13298,1.13305,44700002.0
2006-07-13 07:06:00,1.1331,1.1331,1.133,1.13305,78500001.0
2006-07-13 07:07:00,1.13305,1.13308,1.133,1.133,62700000.0
2006-07-13 07:08:00,1.133,1.133,1.133,1.133,13600000.0
2006-07-13 07:09:00,1.133,1.1331,1.133,1.133,83999998.0
2006-07-13 07:10:00,1.13305,1.13308,1.13305,1.13308,36000000.0
2006-07-13 07:11:00,1.13305,1.13305,1.13305,1.13305,800000.0
2006-07-13 07:12:00,1.133,1.1331,1.133,1.13303,84200001.0
2006-07-13 07:13:00,1.13305,1.1331,1.13297,1.13305,85699999.0
2006-07-13 07:14:00,1.13301,1.13307,1.13301,1.13303,101399999.0
2006-07-13 07:15:00,1.13302,1.13309,1.13302,1.13309,93000001.0
2006-07-13 07:16:00,1.1331,1.13315,1.133,1.13305,122000002.0
2006-07-13 07:17:00,1.13305,1.13307,1.13305,1.13307,1600000.0
2006-07-13 07:18:00,1.133,1.13305,1.133,1.13305,53200000.0
2006-07-13 07:19:00,1.133,1.13305,1.133,1.13305,36799999.0
2006-07-13 07:20:00,1.13302,1.13308,1.13302,1.13308,15900000.0
2006-07-13 07:21:00,1.13307,1.13315,1.13305,1.1331,128700000.0
2006-07-13 07:22:00,1.13305,1.1331,1.13305,1.1331,56200000.0
2006-07-13 07:23:00,1.1331,1.1331,1.1331,1.1331,15900000.0
2006-07-13 07:24:00,1.13313,1.1332,1.13307,1.13307,116300002.0
2006-07-13 07:25:00,1.1331,1.13315,1.13305,1.13305,31600001.0
2006-07-13 07:26:00,1.1331,1.13312,1.13305,1.13305,11000000.0
2006-07-13 07:27:00,1.1331,1.1331,1.13307,1.13307,51000000.0
2006-07-13 07:28:00,1.13306,1.13321,1.13306,1.13319,170800000.0
2006-07-13 07:29:00,1.13312,1.1332,1.13312,1.1332,24800000.0
2006-07-13 07:30:00,1.13315,1.13315,1.13315,1.13315,50400002.0
2006-07-13 07:31:00,1.1332,1.13325,1.13312,1.1332,104700000.0
2006-07-13 07:32:00,1.1333,1.13339,1.13323,1.13331,68600000.0
2006-07-13 07:33:00,1.13328,1.13328,1.13319,1.13328,77300003.0
2006-07-13 07:34:00,1.13325,1.1333,1.13325,1.1333,77500001.0
2006-07-13 07:35:00,1.13325,1.13335,1.13325,1.1333,21700000.0
2006-07-13 07:36:00,1.13325,1.13331,1.13321,1.13329,114600001.0
2006-07-13 07:37:00,1.13333,1.13333,1.13322,1.13322,64100000.0
2006-07-13 07:38:00,1.13325,1.13325,1.13315,1.1332,41999999.0
2006-07-13 07:39:00,1.13315,1.1332,1.13315,1.13317,46100000.0
2006-07-13 07:40:00,1.13315,1.1332,1.13315,1.13318,60500000.0
2006-07-13 07:41:00,1.13315,1.13315,1.13315,1.13315,26400000.0
2006-07-13 07:42:00,1.13317,1.13321,1.1331,1.13318,123399997.0
2006-07-13 07:43:00,1.13315,1.13315,1.13305,1.13305,31099999.0
2006-07-13 07:44:00,1.1331,1.13312,1.133,1.13312,58000000.0
2006-07-13 07:45:00,1.13298,1.13308,1.1329,1.1329,56000000.0
2006-07-13 07:46:00,1.13263,1.13263,1.13255,1.13255,32599999.0
2006-07-13 07:47:00,1.13235,1.13275,1.13235,1.13242,151700001.0
2006-07-13 07:48:00,1.13254,1.13262,1.13254,1.13259,94100002.0
2006-07-13 07:49:00,1.13263,1.13271,1.13262,1.13268,88700000.0
2006-07-13 07:50:00,1.13261,1.13261,1.13246,1.1325,100000002.0
2006-07-13 07:51:00,1.13252,1.1326,1.13249,1.13255,119400002.0
2006-07-13 07:52:00,1.1326,1.1326,1.13255,1.13255,13600000.0
2006-07-13 07:53:00,1.13262,1.13268,1.13262,1.13268,55200002.0
2006-07-13 07:54:00,1.1327,1.13275,1.13265,1.13265,69600001.0
2006-07-13 07:55:00,1.13273,1.13278,1.13261,1.13273,116600001.0
2006-07-13 07:56:00,1.13278,1.13278,1.13278,1.13278,800000.0
2006-07-13 07:57:00,1.13273,1.13276,1.13269,1.13271,127000000.0
2006-07-13 07:58:00,1.1327,1.1327,1.13262,1.1327,53500001.0
2006-07-13 07:59:00,1.13263,1.13267,1.1326,1.13262,51599998.0
2006-07-13 08:00:00,1.13255,1.13272,1.13255,1.13272,99300000.0
2006-07-13 08:01:00,1.13265,1.13275,1.13265,1.13275,32700000.0
2006-07-13 08:02:00,1.13268,1.13282,1.13268,1.13271,67500001.0
2006-07-13 08:03:00,1.13267,1.1328,1.13267,1.13277,91700003.0
2006-07-13 08:04:00,1.13267,1.13275,1.13265,1.13275,58500000.0
2006-07-13 08:05:00,1.13272,1.13288,1.13272,1.13288,135300001.0
2006-07-13 08:06:00,1.13295,1.13295,1.1329,1.13295,15200000.0
2006-07-13 08:07:00,1.1329,1.13292,1.13285,1.1329,113300000.0
2006-07-13 08:08:00,1.13293,1.13293,1.1329,1.1329,4800000.0
2006-07-13 08:09:00,1.1329,1.13295,1.13282,1.13282,159800003.0
2006-07-13 08:10:00,1.13291,1.13304,1.13283,1.13304,102699998.0
2006-07-13 08:11:00,1.13306,1.13331,1.13306,1.13331,56399998.0
2006-07-13 08:12:00,1.13338,1.13338,1.13305,1.13305,35200000.0
2006-07-13 08:13:00,1.13313,1.13317,1.13305,1.13305,90399999.0
2006-07-13 08:14:00,1.13305,1.13315,1.13305,1.1331,60600001.0
2006-07-13 08:15:00,1.13313,1.13327,1.13312,1.13323,159200004.0
2006-07-13 08:16:00,1.13345,1.1336,1.13345,1.13355,61200000.0
2006-07-13 08:17:00,1.13357,1.13357,1.13341,1.13341,67200000.0
2006-07-13 08:18:00,1.13333,1.1334,1.13319,1.13322,83999999.0
2006-07-13 08:19:00,1.13335,1.13349,1.13335,1.13348,71899999.0
2006-07-13 08:20:00,1.1334,1.1334,1.1334,1.1334,138099999.0
2006-07-13 08:21:00,1.13338,1.13338,1.13313,1.1332,52700000.0
2006-07-13 08:22:00,1.1332,1.13322,1.13318,1.1332,71899998.0
2006-07-13 08:23:00,1.13321,1.13331,1.1332,1.13329,57800000.0
2006-07-13 08:24:00,1.13329,1.13338,1.13329,1.13338,76900001.0
2006-07-13 08:25:00,1.1334,1.1334,1.13332,1.1334,95600001.0
2006-07-13 08:26:00,1.13345,1.13345,1.13345,1.13345,14300000.0
2006-07-13 08:27:00,1.13328,1.1334,1.13321,1.1333,53600000.0
2006-07-13 08:28:00,1.13332,1.13338,1.13332,1.13338,8800000.0
2006-07-13 08:29:00,1.13345,1.13345,1.13335,1.13335,22000000.0
2006-07-13 08:30:00,1.1334,1.1335,1.1334,1.13343,6100000.0
2006-07-13 08:31:00,1.13342,1.13342,1.13335,1.1334,94199999.0
2006-07-13 08:32:00,1.13342,1.13342,1.13312,1.13312,123000001.0
2006-07-13 08:33:00,1.13305,1.13315,1.13305,1.13315,52500000.0
2006-07-13 08:34:00,1.1331,1.13315,1.13305,1.13315,34000000.0
2006-07-13 08:35:00,1.13318,1.13318,1.13305,1.13313,135300002.0
2006-07-13 08:36:00,1.13321,1.13336,1.13321,1.13329,144800001.0
2006-07-13 08:37:00,1.13335,1.13335,1.13335,1.13335,4900000.0
2006-07-13 08:38:00,1.13342,1.13353,1.13342,1.13347,106200001.0
2006-07-13 08:39:00,1.13343,1.13363,1.13343,1.13363,65599998.0
2006-07-13 08:40:00,1.13367,1.13371,1.13337,1.13337,43100000.0
2006-07-13 08:41:00,1.13325,1.13326,1.13317,1.13318,42399999.0
2006-07-13 08:42:00,1.13329,1.13341,1.13329,1.13338,64300000.0
2006-07-13 08:43:00,1.13336,1.13348,1.13323,1.13348,96600000.0
2006-07-13 08:44:00,1.13358,1.13383,1.13355,1.13372,96099999.0
2006-07-13 08:45:00,1.13372,1.13377,1.13372,1.13373,75800000.0
2006-07-13 08:46:00,1.13366,1.13366,1.13366,1.13366,6400000.0
2006-07-13 08:47:00,1.13363,1.13363,1.13359,1.13359,6400000.0
2006-07-13 08:48:00,1.1337,1.1337,1.13365,1.13365,12800000.0
2006-07-13 08:49:00,1.1337,1.13375,1.1337,1.13375,42600000.0
2006-07-13 08:50:00,1.13365,1.13375,1.13365,1.13375,80099999.0
2006-07-13 08:51:00,1.13365,1.13385,1.13365,1.13385,31900000.0
2006-07-13 08:52:00,1.13389,1.13389,1.13377,1.13377,85599998.0
2006-07-13 08:53:00,1.13375,1.13386,1.13375,1.13379,62500001.0
2006-07-13 08:54:00,1.13375,1.13382,1.13374,1.13378,35500000.0
2006-07-13 08:55:00,1.1338,1.13422,1.1338,1.13422,104700000.0
2006-07-13 08:56:00,1.13418,1.1342,1.13409,1.13409,103400000.0
2006-07-13 08:57:00,1.13397,1.13397,1.13382,1.13382,118800001.0
2006-07-13 08:58:00,1.13381,1.1339,1.13376,1.13388,117300000.0
2006-07-13 08:59:00,1.13385,1.13385,1.13381,1.13385,58299998.0
2006-07-13 09:00:00,1.13388,1.13388,1.13373,1.13373,92899996.0
2006-07-13 09:01:00,1.13371,1.13371,1.13369,1.13369,20700000.0
2006-07-13 09:02:00,1.1337,1.13375,1.13362,1.13362,76099999.0
2006-07-13 09:03:00,1.13354,1.13354,1.1332,1.1332,133900000.0
2006-07-13 09:04:00,1.1331,1.13313,1.13303,1.1331,141900003.0
2006-07-13 09:05:00,1.1331,1.1331,1.13305,1.13305,72599999.0
2006-07-13 09:06:00,1.13302,1.13312,1.13302,1.13307,86200002.0
2006-07-13 09:07:00,1.13322,1.13341,1.13322,1.13341,16700000.0
2006-07-13 09:08:00,1.1335,1.13355,1.13347,1.13355,95600001.0
2006-07-13 09:09:00,1.13345,1.13355,1.13345,1.13355,33800000.0
2006-07-13 09:10:00,1.13347,1.13347,1.13332,1.13332,41000000.0
2006-07-13 09:11:00,1.13324,1.13332,1.13324,1.13327,116800000.0
2006-07-13 09:12:00,1.13319,1.13342,1.13319,1.13342,117000002.0
2006-07-13 09:13:00,1.13351,1.13354,1.13351,1.13354,27899999.0
2006-07-13 09:14:00,1.1336,1.1336,1.13345,1.13345,22299999.0
2006-07-13 09:15:00,1.13325,1.13325,1.13312,1.13313,62600000.0
2006-07-13 09:16:00,1.1332,1.1332,1.13317,1.13317,42999998.0
2006-07-13 09:17:00,1.13316,1.13324,1.13312,1.13315,144400002.0
2006-07-13 09:18:00,1.13322,1.13328,1.13313,1.13322,172099998.0
2006-07-13 09:19:00,1.13315,1.13315,1.13296,1.133,69199999.0
2006-07-13 09:20:00,1.13308,1.13326,1.13303,1.13326,151700003.0
2006-07-13 09:21:00,1.13323,1.13358,1.13316,1.13344,118899999.0
2006-07-13 09:22:00,1.13351,1.13371,1.13351,1.13362,90200000.0
2006-07-13 09:23:00,1.13348,1.13348,1.13334,1.13334,46900000.0
2006-07-13 09:24:00,1.13344,1.13347,1.13333,1.13335,138000000.0
2006-07-13 09:25:00,1.13342,1.1335,1.1334,1.13347,154400000.0
2006-07-13 09:26:00,1.1335,1.1335,1.1335,1.1335,20400000.0
2006-07-13 09:27:00,1.1335,1.13355,1.1335,1.1335,6600000.0
2006-07-13 09:28:00,1.13355,1.13355,1.13347,1.1335,57199998.0
2006-07-13 09:29:00,1.13347,1.13352,1.13347,1.13352,34299999.0
2006-07-13 09:30:00,1.13343,1.13351,1.13339,1.13351,94100000.0
2006-07-13 09:31:00,1.13349,1.13349,1.13334,1.13349,67500001.0
2006-07-13 09:32:00,1.13335,1.13341,1.13335,1.13337,60300000.0
2006-07-13 09:33:00,1.13337,1.13338,1.13335,1.13335,72200000.0
2006-07-13 09:34:00,1.13331,1.13338,1.13331,1.13338,11700000.0
2006-07-13 09:35:00,1.1334,1.13345,1.1334,1.13345,22600000.0
2006-07-13 09:36:00,1.13335,1.13335,1.13307,1.13307,51300000.0
2006-07-13 09:37:00,1.13309,1.13313,1.13297,1.13297,82999999.0
2006-07-13 09:38:00,1.13302,1.13312,1.133,1.13306,124800002.0
2006-07-13 09:39:00,1.13312,1.13312,1.13302,1.13309,89999999.0
2006-07-13 09:40:00,1.13303,1.13307,1.13303,1.13307,28700000.0
2006-07-13 09:41:00,1.13292,1.13299,1.1329,1.1329,136599998.0
2006-07-13 09:42:00,1.13284,1.13295,1.13275,1.13275,100999998.0
2006-07-13 09:43:00,1.13278,1.13286,1.13278,1.1328,20000000.0
2006-07-13 09:44:00,1.13275,1.13285,1.13275,1.1328,74100002.0
2006-07-13 09:45:00,1.13277,1.13283,1.13277,1.13283,8800000.0
2006-07-13 09:46:00,1.13278,1.1328,1.13271,1.13276,99200001.0
2006-07-13 09:47:00,1.13265,1.13265,1.13255,1.13256,158500003.0
2006-07-13 09:48:00,1.13255,1.13255,1.13251,1.13255,43800000.0
2006-07-13 09:49:00,1.13262,1.13262,1.1326,1.1326,8200000.0
2006-07-13 09:50:00,1.13254,1.13258,1.13253,1.13256,80500001.0
2006-07-13 09:51:00,1.13261,1.13261,1.13255,1.13259,18400000.0
2006-07-13 09:52:00,1.13245,1.13257,1.13245,1.13252,100100001.0
2006-07-13 09:53:00,1.13256,1.13263,1.13249,1.13263,55499999.0
2006-07-13 09:54:00,1.13265,1.13265,1.13258,1.1326,61300000.0
2006-07-13 09:55:00,1.13263,1.13263,1.13247,1.13253,142299999.0
2006-07-13 09:56:00,1.13234,1.13234,1.13196,1.13213,85999999.0
2006-07-13 09:57:00,1.13213,1.13213,1.13198,1.132,86200002.0
2006-07-13 09:58:00,1.13209,1.13215,1.13209,1.13212,63200001.0
2006-07-13 09:59:00,1.13209,1.13234,1.13209,1.13216,140899999.0
2006-07-13 10:00:00,1.13213,1.13232,1.13213,1.13222,102700001.0
2006-07-13 10:01:00,1.13214,1.13226,1.13214,1.13221,171000000.0
2006-07-13 10:02:00,1.13213,1.13213,1.13181,1.13186,182600001.0
2006-07-13 10:03:00,1.1317,1.1317,1.13097,1.13097,57600000.0
2006-07-13 10:04:00,1.13087,1.13089,1.13065,1.13089,50900001.0
2006-07-13 10:05:00,1.13109,1.13136,1.13109,1.13118,86000001.0
2006-07-13 10:06:00,1.13125,1.13135,1.13104,1.1311,52800000.0
2006-07-13 10:07:00,1.13094,1.13104,1.13094,1.13095,72900001.0
2006-07-13 10:08:00,1.13055,1.13055,1.12994,1.13,111099998.0
2006-07-13 10:09:00,1.13001,1.13001,1.12988,1.12997,90499999.0
2006-07-13 10:10:00,1.13009,1.13043,1.13009,1.13032,88400001.0
2006-07-13 10:11:00,1.13041,1.1308,1.13041,1.13057,74400000.0
2006-07-13 10:12:00,1.1303,1.13043,1.13017,1.13043,96200000.0
2006-07-13 10:13:00,1.13028,1.13087,1.13027,1.13087,145400001.0
2006-07-13 10:14:00,1.13086,1.13111,1.13073,1.13111,69399999.0
2006-07-13 10:15:00,1.1312,1.13128,1.13077,1.13128,112699998.0
2006-07-13 10:16:00,1.13119,1.13119,1.1306,1.13062,65300000.0
2006-07-13 10:17:00,1.13062,1.13062,1.1301,1.1301,79400001.0
2006-07-13 10:18:00,1.13012,1.13049,1.1301,1.1301,95700000.0
2006-07-13 10:19:00,1.12995,1.12995,1.1298,1.12982,46300000.0
2006-07-13 10:20:00,1.12989,1.12993,1.12974,1.12992,94000001.0
2006-07-13 10:21:00,1.1297,1.1297,1.12905,1.12945,93300000.0
2006-07-13 10:22:00,1.1295,1.1296,1.12934,1.12939,118400000.0
2006-07-13 10:23:00,1.12942,1.12944,1.12912,1.12912,76400001.0
2006-07-13 10:24:00,1.12908,1.1293,1.12889,1.1293,69000000.0
2006-07-13 10:25:00,1.12938,1.12943,1.12929,1.12939,75800002.0
2006-07-13 10:26:00,1.12927,1.12927,1.12896,1.1292,174299997.0
2006-07-13 10:27:00,1.12918,1.12918,1.129,1.12906,103100003.0
2006-07-13 10:28:00,1.12916,1.12964,1.12916,1.12962,72400000.0
2006-07-13 10:29:00,1.12965,1.12975,1.12961,1.12974,213600003.0
2006-07-13 10:30:00,1.12979,1.12981,1.12924,1.12924,68700001.0
2006-07-13 10:31:00,1.12934,1.12958,1.12934,1.12958,67300001.0
2006-07-13 10:32:00,1.1297,1.1297,1.12962,1.1297,41699999.0
2006-07-13 10:33:00,1.12967,1.12968,1.12964,1.12968,69500000.0
2006-07-13 10:34:00,1.12966,1.12974,1.12962,1.12963,140500001.0
2006-07-13 10:35:00,1.12948,1.1295,1.12936,1.12941,100500002.0
2006-07-13 10:36:00,1.12945,1.12945,1.12932,1.1294,90300001.0
2006-07-13 10:37:00,1.12938,1.12949,1.12938,1.12948,112200001.0
2006-07-13 10:38:00,1.12952,1.12952,1.1293,1.1293,152200002.0
2006-07-13 10:39:00,1.12938,1.12948,1.1293,1.1294,142800001.0
2006-07-13 10:40:00,1.12938,1.12972,1.12938,1.12972,28499999.0
2006-07-13 10:41:00,1.12972,1.12972,1.12955,1.12955,151299998.0
2006-07-13 10:42:00,1.12952,1.1296,1.12936,1.1296,45399999.0
2006-07-13 10:43:00,1.12949,1.1296,1.12939,1.1296,103200001.0
2006-07-13 10:44:00,1.12953,1.12955,1.12942,1.12944,97600000.0
2006-07-13 10:45:00,1.12932,1.12932,1.12919,1.12925,169199999.0
2006-07-13 10:46:00,1.12913,1.1293,1.12893,1.12914,130100002.0
2006-07-13 10:47:00,1.12915,1.12925,1.12915,1.12922,49100000.0
2006-07-13 10:48:00,1.12918,1.12922,1.12909,1.12912,190200000.0
2006-07-13 10:49:00,1.12913,1.12923,1.12905,1.12923,109899997.0
2006-07-13 10:50:00,1.12927,1.12933,1.12918,1.12933,228300003.0
2006-07-13 10:51:00,1.12932,1.12978,1.12923,1.12978,154300002.0
2006-07-13 10:52:00,1.12983,1.12983,1.12957,1.12957,76800000.0
2006-07-13 10:53:00,1.12963,1.12964,1.12957,1.12957,62000001.0
2006-07-13 10:54:00,1.12967,1.12983,1.12967,1.12979,90599998.0
2006-07-13 10:55:00,1.12976,1.1299,1.12969,1.12969,143000001.0
2006-07-13 10:56:00,1.12969,1.12987,1.12969,1.12987,53300000.0
2006-07-13 10:57:00,1.12988,1.13005,1.12988,1.12992,91200000.0
2006-07-13 10:58:00,1.13008,1.1301,1.12993,1.12999,134200001.0
2006-07-13 10:59:00,1.12994,1.13001,1.12994,1.12998,32200000.0
2006-07-13 11:00:00,1.12993,1.13003,1.12993,1.12998,102299997.0
2006-07-13 11:01:00,1.13004,1.13007,1.13002,1.13002,99100001.0
2006-07-13 11:02:00,1.12997,1.12997,1.12985,1.12985,61400001.0
2006-07-13 11:03:00,1.1298,1.12987,1.12973,1.12987,147800000.0
2006-07-13 11:04:00,1.12983,1.12983,1.12969,1.12978,128000001.0
2006-07-13 11:05:00,1.12976,1.12992,1.12976,1.12992,78500000.0
2006-07-13 11:06:00,1.12998,1.12998,1.12992,1.12998,67200002.0
2006-07-13 11:07:00,1.12996,1.13003,1.12985,1.13003,124200002.0
2006-07-13 11:08:00,1.13,1.13003,1.12995,1.13,102400004.0
2006-07-13 11:09:00,1.12994,1.13008,1.12994,1.13008,51499999.0
2006-07-13 11:10:00,1.13008,1.13009,1.12999,1.13008,79300003.0
2006-07-13 11:11:00,1.13008,1.1301,1.12999,1.13008,132099998.0
2006-07-13 11:12:00,1.13002,1.13017,1.13002,1.13017,123199999.0
2006-07-13 11:13:00,1.1302,1.1302,1.12998,1.12998,47700001.0
2006-07-13 11:14:00,1.12993,1.13005,1.12993,1.12993,98999999.0
2006-07-13 11:15:00,1.12993,1.13005,1.12993,1.13,138300000.0
2006-07-13 11:16:00,1.12999,1.12999,1.12985,1.12991,76700000.0
2006-07-13 11:17:00,1.12983,1.12999,1.12979,1.12999,81699999.0
2006-07-13 11:18:00,1.1301,1.1301,1.12998,1.13003,89699999.0
2006-07-13 11:19:00,1.13008,1.13014,1.13004,1.13005,105100000.0
2006-07-13 11:20:00,1.13005,1.13005,1.12993,1.12993,208499999.0
2006-07-13 11:21:00,1.12999,1.13009,1.12998,1.13003,101999998.0
2006-07-13 11:22:00,1.13017,1.13023,1.13017,1.13023,34700000.0
2006-07-13 11:23:00,1.13026,1.13026,1.13014,1.13014,71700002.0
2006-07-13 11:24:00,1.13014,1.13019,1.13014,1.13014,25800000.0
2006-07-13 11:25:00,1.13017,1.13027,1.13017,1.13027,211400001.0
2006-07-13 11:26:00,1.1303,1.1303,1.13026,1.13028,66500001.0
2006-07-13 11:27:00,1.13018,1.1302,1.13008,1.1302,158599998.0
2006-07-13 11:28:00,1.13018,1.1302,1.13012,1.13018,74500002.0
2006-07-13 11:29:00,1.13013,1.1303,1.13013,1.13023,66500000.0
2006-07-13 11:30:00,1.13052,1.131,1.13052,1.13098,58200001.0
2006-07-13 11:31:00,1.13097,1.13097,1.13084,1.13088,67100000.0
2006-07-13 11:32:00,1.1308,1.13085,1.13072,1.1308,152800000.0
2006-07-13 11:33:00,1.13077,1.13089,1.13077,1.13086,47000000.0
2006-07-13 11:34:00,1.13082,1.1309,1.13069,1.13072,184599998.0
2006-07-13 11:35:00,1.1307,1.13073,1.13059,1.13059,114500001.0
2006-07-13 11:36:00,1.13055,1.13065,1.13055,1.13055,92600002.0
2006-07-13 11:37:00,1.13063,1.13079,1.13063,1.1307,114200003.0
2006-07-13 11:38:00,1.13067,1.13075,1.13065,1.13075,104999999.0
2006-07-13 11:39:00,1.13073,1.13078,1.13069,1.13074,64200000.0
2006-07-13 11:40:00,1.13067,1.13068,1.13049,1.13059,85899999.0
2006-07-13 11:41:00,1.13062,1.13062,1.13045,1.13055,110100002.0
2006-07-13 11:42:00,1.13058,1.13058,1.1305,1.13053,122799998.0
2006-07-13 11:43:00,1.13058,1.13062,1.1305,1.1305,93299999.0
2006-07-13 11:44:00,1.13025,1.13053,1.13025,1.13049,85100002.0
2006-07-13 11:45:00,1.13057,1.13059,1.13054,1.13059,61300001.0
2006-07-13 11:46:00,1.13065,1.13065,1.13055,1.13065,72600002.0
2006-07-13 11:47:00,1.13059,1.1306,1.13048,1.13053,67900002.0
2006-07-13 11:48:00,1.13055,1.1306,1.13055,1.13055,93800002.0
2006-07-13 11:49:00,1.13064,1.13071,1.13057,1.13057,54400000.0
2006-07-13 11:50:00,1.13063,1.13085,1.13063,1.13085,148700000.0
2006-07-13 11:51:00,1.13105,1.13141,1.13105,1.1313,71100001.0
2006-07-13 11:52:00,1.13138,1.13148,1.13136,1.13138,169300002.0
2006-07-13 11:53:00,1.13136,1.1315,1.13136,1.13143,111600002.0
2006-07-13 11:54:00,1.13152,1.13152,1.13136,1.13138,131800001.0
2006-07-13 11:55:00,1.13142,1.13142,1.13117,1.13122,164200001.0
2006-07-13 11:56:00,1.13113,1.13113,1.13094,1.13102,80899999.0
2006-07-13 11:57:00,1.13105,1.13124,1.13104,1.1311,244599994.0
2006-07-13 11:58:00,1.13107,1.13112,1.13101,1.13105,113199999.0
2006-07-13 11:59:00,1.13117,1.13134,1.13117,1.1313,102600003.0
2006-07-13 12:00:00,1.13133,1.13133,1.13114,1.13115,45200000.0
2006-07-13 12:01:00,1.13111,1.13111,1.13095,1.13102,124899999.0
2006-07-13 12:02:00,1.13105,1.1311,1.13104,1.13104,74600000.0
2006-07-13 12:03:00,1.1311,1.13117,1.1311,1.1311,87400001.0
2006-07-13 12:04:00,1.13107,1.13107,1.13084,1.13089,90200001.0
2006-07-13 12:05:00,1.13091,1.13098,1.13087,1.13089,39100000.0
2006-07-13 12:06:00,1.13098,1.13098,1.1309,1.13091,59900000.0
2006-07-13 12:07:00,1.13103,1.13111,1.13103,1.13108,70700003.0
2006-07-13 12:08:00,1.13117,1.13117,1.13103,1.13103,122599998.0
2006-07-13 12:09:00,1.13115,1.1312,1.13113,1.1312,49500000.0
2006-07-13 12:10:00,1.13117,1.13123,1.13113,1.13123,146899995.0
2006-07-13 12:11:00,1.13113,1.13119,1.13108,1.13109,113300001.0
2006-07-13 12:12:00,1.13102,1.13128,1.13102,1.13128,95099999.0
2006-07-13 12:13:00,1.13133,1.13149,1.13131,1.13133,46000000.0
2006-07-13 12:14:00,1.13152,1.13191,1.13152,1.13185,80799999.0
2006-07-13 12:15:00,1.1319,1.13203,1.13184,1.13191,108300000.0
2006-07-13 12:16:00,1.1321,1.13225,1.1321,1.13215,28500000.0
2006-07-13 12:17:00,1.13218,1.13225,1.1321,1.1321,107400001.0
2006-07-13 12:18:00,1.13203,1.13208,1.13192,1.13194,171400001.0
2006-07-13 12:19:00,1.132,1.13203,1.132,1.132,74900000.0
2006-07-13 12:20:00,1.132,1.13205,1.13195,1.13195,75500000.0
2006-07-13 12:21:00,1.13196,1.13212,1.13196,1.13196,183099999.0
2006-07-13 12:22:00,1.13196,1.13196,1.13172,1.13181,43900000.0
2006-07-13 12:23:00,1.13173,1.13173,1.13136,1.13139,85599998.0
2006-07-13 12:24:00,1.13142,1.13144,1.13142,1.13142,16900000.0
2006-07-13 12:25:00,1.13147,1.13155,1.13141,1.13142,80200000.0
2006-07-13 12:26:00,1.13141,1.13141,1.13116,1.1312,177500002.0
2006-07-13 12:27:00,1.13117,1.1312,1.13107,1.13117,124100000.0
2006-07-13 12:28:00,1.13107,1.13109,1.13101,1.13109,94200000.0
2006-07-13 12:29:00,1.13105,1.1311,1.13104,1.13106,105499998.0
2006-07-13 12:30:00,1.13102,1.13105,1.13099,1.13103,72900000.0
2006-07-13 12:31:00,1.13105,1.13118,1.13105,1.13118,134499998.0
2006-07-13 12:32:00,1.13105,1.1311,1.131,1.13102,12800000.0
2006-07-13 12:33:00,1.13102,1.13104,1.13097,1.13101,61900001.0
2006-07-13 12:34:00,1.13105,1.13115,1.13105,1.13105,45999999.0
2006-07-13 12:35:00,1.13115,1.13115,1.13105,1.13105,88600001.0
2006-07-13 12:36:00,1.13114,1.13126,1.13114,1.13116,111800002.0
2006-07-13 12:37:00,1.1312,1.13125,1.13115,1.1312,145400000.0
2006-07-13 12:38:00,1.1312,1.1312,1.13111,1.13113,77100000.0
2006-07-13 12:39:00,1.13127,1.13134,1.1312,1.1313,42000000.0
2006-07-13 12:40:00,1.13137,1.13141,1.13129,1.13141,129300000.0
2006-07-13 12:41:00,1.1314,1.1314,1.13137,1.1314,146100001.0
2006-07-13 12:42:00,1.1314,1.13145,1.13135,1.1314,184900003.0
2006-07-13 12:43:00,1.13135,1.1314,1.13135,1.1314,1600000.0
2006-07-13 12:44:00,1.13133,1.13133,1.13115,1.1312,93299999.0
2006-07-13 12:45:00,1.13123,1.13131,1.13116,1.13122,100500000.0
2006-07-13 12:46:00,1.13146,1.1318,1.13146,1.1318,14400000.0
2006-07-13 12:47:00,1.13198,1.13218,1.13196,1.13218,125200002.0
2006-07-13 12:48:00,1.13237,1.13265,1.13237,1.13261,44300000.0
2006-07-13 12:49:00,1.13253,1.1327,1.13241,1.13245,170800001.0
2006-07-13 12:50:00,1.13238,1.13246,1.13227,1.1324,97799999.0
2006-07-13 12:51:00,1.13247,1.1325,1.1324,1.1325,64700000.0
2006-07-13 12:52:00,1.13248,1.1325,1.13245,1.1325,45400000.0
2006-07-13 12:53:00,1.1325,1.13252,1.1325,1.13252,58100000.0
2006-07-13 12:54:00,1.13253,1.13253,1.13247,1.13247,46200001.0
2006-07-13 12:55:00,1.13245,1.1325,1.13245,1.13245,66800001.0
2006-07-13 12:56:00,1.1325,1.13255,1.13245,1.1325,98200001.0
2006-07-13 12:57:00,1.13248,1.13256,1.13247,1.13247,84800002.0
2006-07-13 12:58:00,1.13245,1.1325,1.13245,1.1325,67800001.0
2006-07-13 12:59:00,1.13248,1.13258,1.13245,1.13258,148600002.0
2006-07-13 13:00:00,1.1325,1.13255,1.13243,1.13245,156099999.0
2006-07-13 13:01:00,1.13246,1.13246,1.13157,1.13157,123900001.0
2006-07-13 13:02:00,1.13142,1.13148,1.13142,1.13148,95699999.0
2006-07-13 13:03:00,1.13141,1.13142,1.13135,1.13135,35200000.0
2006-07-13 13:04:00,1.13127,1.13127,1.13102,1.13102,110100000.0
2006-07-13 13:05:00,1.13118,1.13125,1.13103,1.13106,114900000.0
2006-07-13 13:06:00,1.13111,1.13137,1.13111,1.13132,42999999.0
2006-07-13 13:07:00,1.13128,1.13128,1.13098,1.13103,164899998.0
2006-07-13 13:08:00,1.13113,1.13153,1.13113,1.13153,35200000.0
2006-07-13 13:09:00,1.13153,1.13167,1.13136,1.13167,76199997.0
2006-07-13 13:10:00,1.13173,1.13192,1.13173,1.13192,21800000.0
2006-07-13 13:11:00,1.13199,1.13199,1.13193,1.13195,25500000.0
2006-07-13 13:12:00,1.13192,1.13192,1.13177,1.13177,104700000.0
2006-07-13 13:13:00,1.13171,1.13177,1.1316,1.13177,115400000.0
2006-07-13 13:14:00,1.13178,1.13178,1.13166,1.13167,53000000.0
2006-07-13 13:15:00,1.13159,1.13166,1.13155,1.13162,140499999.0
2006-07-13 13:16:00,1.13167,1.13168,1.13167,1.13168,59999998.0
2006-07-13 13:17:00,1.1317,1.13175,1.1317,1.1317,57600000.0
2006-07-13 13:18:00,1.13171,1.13171,1.13166,1.13166,19300000.0
2006-07-13 13:19:00,1.13168,1.13183,1.13168,1.13183,33400000.0
2006-07-13 13:20:00,1.13188,1.13195,1.13178,1.13182,71800000.0
2006-07-13 13:21:00,1.1318,1.1318,1.1318,1.1318,38100002.0
2006-07-13 13:22:00,1.13172,1.13189,1.13172,1.1318,68799999.0
2006-07-13 13:23:00,1.13178,1.13178,1.13173,1.13173,41400000.0
2006-07-13 13:24:00,1.13172,1.13176,1.13159,1.13169,60800001.0
2006-07-13 13:25:00,1.13165,1.13171,1.13163,1.13163,102799999.0
2006-07-13 13:26:00,1.13167,1.13192,1.13167,1.13192,83800002.0
2006-07-13 13:27:00,1.13208,1.13208,1.13192,1.13192,78500000.0
2006-07-13 13:28:00,1.13191,1.13199,1.13187,1.13193,70200000.0
2006-07-13 13:29:00,1.13187,1.13191,1.13177,1.13183,41300000.0
2006-07-13 13:30:00,1.13186,1.13194,1.13166,1.13166,48300000.0
2006-07-13 13:31:00,1.13158,1.13175,1.13158,1.13171,63400002.0
2006-07-13 13:32:00,1.13182,1.13185,1.13182,1.13185,48099999.0
2006-07-13 13:33:00,1.13191,1.13191,1.13174,1.13184,136000001.0
2006-07-13 13:34:00,1.13174,1.13174,1.13153,1.13165,20800000.0
2006-07-13 13:35:00,1.13168,1.13168,1.13156,1.13157,115100001.0
2006-07-13 13:36:00,1.1315,1.13153,1.1315,1.13153,139000000.0
2006-07-13 13:37:00,1.13152,1.13168,1.13152,1.13168,34700000.0
2006-07-13 13:38:00,1.13169,1.13178,1.13169,1.13178,31100000.0
2006-07-13 13:39:00,1.13177,1.13177,1.13173,1.13173,30200000.0
2006-07-13 13:40:00,1.13165,1.13165,1.13152,1.13152,99300001.0
2006-07-13 13:41:00,1.13142,1.13152,1.13136,1.13136,87899998.0
2006-07-13 13:42:00,1.13148,1.13152,1.13141,1.13144,106900000.0
2006-07-13 13:43:00,1.13152,1.13152,1.13135,1.13135,43500001.0
2006-07-13 13:44:00,1.13137,1.1314,1.13132,1.13132,105000002.0
2006-07-13 13:45:00,1.13135,1.13145,1.13135,1.13145,53400000.0
2006-07-13 13:46:00,1.13145,1.13145,1.1314,1.1314,48400001.0
2006-07-13 13:47:00,1.1314,1.13171,1.1314,1.13169,115099999.0
2006-07-13 13:48:00,1.13165,1.13168,1.1316,1.13168,61600000.0
2006-07-13 13:49:00,1.13172,1.13186,1.13165,1.13173,186100001.0
2006-07-13 13:50:00,1.1318,1.13182,1.13175,1.1318,32700000.0
2006-07-13 13:51:00,1.13178,1.13178,1.13173,1.13173,57400000.0
2006-07-13 13:52:00,1.13166,1.13177,1.13166,1.13177,112600002.0
2006-07-13 13:53:00,1.13172,1.13172,1.13165,1.13165,24600000.0
2006-07-13 13:54:00,1.13166,1.13179,1.13166,1.13179,9600000.0
2006-07-13 13:55:00,1.13188,1.13188,1.13177,1.13184,57899998.0
2006-07-13 13:56:00,1.13192,1.13223,1.13192,1.13211,153799999.0
2006-07-13 13:57:00,1.13203,1.13217,1.13196,1.13217,110399999.0
2006-07-13 13:58:00,1.13217,1.13217,1.13208,1.13208,21700000.0
2006-07-13 13:59:00,1.13207,1.13226,1.13207,1.13226,60700000.0
2006-07-13 14:00:00,1.13227,1.13233,1.13227,1.13233,36900000.0
2006-07-13 14:01:00,1.13224,1.13235,1.1322,1.13235,70899999.0
2006-07-13 14:02:00,1.13235,1.13238,1.13218,1.13218,103600004.0
2006-07-13 14:03:00,1.13219,1.13219,1.13211,1.13218,48600000.0
2006-07-13 14:04:00,1.13205,1.13216,1.13205,1.1321,85900002.0
2006-07-13 14:05:00,1.13204,1.1321,1.13201,1.13209,84500002.0
2006-07-13 14:06:00,1.13214,1.1323,1.13211,1.1323,49100001.0
2006-07-13 14:07:00,1.13241,1.13241,1.1322,1.13228,119399998.0
2006-07-13 14:08:00,1.1323,1.1323,1.13201,1.13208,112899998.0
2006-07-13 14:09:00,1.13208,1.13208,1.13197,1.13203,102699998.0
2006-07-13 14:10:00,1.13212,1.13212,1.13193,1.13207,183900000.0
2006-07-13 14:11:00,1.13206,1.13215,1.13194,1.13215,160399999.0
2006-07-13 14:12:00,1.1322,1.13225,1.13217,1.1322,42400000.0
2006-07-13 14:13:00,1.13211,1.13211,1.13209,1.13209,17500000.0
2006-07-13 14:14:00,1.13209,1.13236,1.13209,1.13235,111400002.0
2006-07-13 14:15:00,1.13252,1.13331,1.13252,1.13328,124000003.0
2006-07-13 14:16:00,1.13324,1.13335,1.13311,1.13312,138800000.0
2006-07-13 14:17:00,1.13306,1.13306,1.13296,1.13302,53500000.0
2006-07-13 14:18:00,1.13318,1.13326,1.13311,1.13311,44400000.0
2006-07-13 14:19:00,1.13324,1.13359,1.13324,1.13358,114900002.0
2006-07-13 14:20:00,1.13358,1.1341,1.13358,1.13408,94100000.0
2006-07-13 14:21:00,1.13417,1.13428,1.13397,1.13407,78399998.0
2006-07-13 14:22:00,1.13394,1.13405,1.13383,1.13388,113299997.0
2006-07-13 14:23:00,1.13401,1.13417,1.13401,1.13406,105900000.0
2006-07-13 14:24:00,1.13412,1.13412,1.13395,1.13395,150899999.0
2006-07-13 14:25:00,1.134,1.13405,1.13387,1.13387,135500000.0
2006-07-13 14:26:00,1.13389,1.13399,1.13389,1.13394,81300000.0
2006-07-13 14:27:00,1.134,1.1341,1.13397,1.13408,77400000.0
2006-07-13 14:28:00,1.13407,1.13407,1.13399,1.13403,89999999.0
2006-07-13 14:29:00,1.13391,1.13395,1.13383,1.1339,117700002.0
2006-07-13 14:30:00,1.13389,1.1339,1.13382,1.13384,144199998.0
2006-07-13 14:31:00,1.1339,1.1339,1.13377,1.13382,52700001.0
2006-07-13 14:32:00,1.13383,1.13395,1.13383,1.13391,13700000.0
2006-07-13 14:33:00,1.13393,1.13393,1.13385,1.13385,61900000.0
2006-07-13 14:34:00,1.13381,1.13381,1.13356,1.13356,91500000.0
2006-07-13 14:35:00,1.13342,1.13346,1.1333,1.13335,148000002.0
2006-07-13 14:36:00,1.13343,1.13343,1.13323,1.13327,62500000.0
2006-07-13 14:37:00,1.13316,1.13322,1.13316,1.13322,40900001.0
2006-07-13 14:38:00,1.13332,1.13333,1.13322,1.1333,132800001.0
2006-07-13 14:39:00,1.13333,1.13344,1.13328,1.13342,90600000.0
2006-07-13 14:40:00,1.13342,1.13342,1.13335,1.13342,84500001.0
2006-07-13 14:41:00,1.13341,1.13341,1.13294,1.13294,103199998.0
2006-07-13 14:42:00,1.13288,1.13288,1.13259,1.1326,41600000.0
2006-07-13 14:43:00,1.13242,1.13242,1.13198,1.13209,80700000.0
2006-07-13 14:44:00,1.13204,1.13256,1.13194,1.13256,61600000.0
2006-07-13 14:45:00,1.13246,1.13251,1.13243,1.13249,45400000.0
2006-07-13 14:46:00,1.13257,1.13305,1.13257,1.13281,126599999.0
2006-07-13 14:47:00,1.13266,1.13266,1.13242,1.13247,103900002.0
2006-07-13 14:48:00,1.13246,1.13246,1.13237,1.1324,126699999.0
2006-07-13 14:49:00,1.13245,1.13253,1.13244,1.13247,187699994.0
2006-07-13 14:50:00,1.13253,1.13263,1.13242,1.13253,71000001.0
2006-07-13 14:51:00,1.13244,1.13263,1.13244,1.13258,91399998.0
2006-07-13 14:52:00,1.13268,1.13272,1.13263,1.13263,42800000.0
2006-07-13 14:53:00,1.13271,1.13279,1.13271,1.13277,50100000.0
2006-07-13 14:54:00,1.13264,1.13265,1.13257,1.13257,29200000.0
2006-07-13 14:55:00,1.13255,1.13255,1.13227,1.13236,141600002.0
2006-07-13 14:56:00,1.1322,1.1322,1.13199,1.13203,38300000.0
2006-07-13 14:57:00,1.13197,1.13207,1.13197,1.13203,107800000.0
2006-07-13 14:58:00,1.13211,1.13233,1.13211,1.13233,87300002.0
2006-07-13 14:59:00,1.13253,1.13263,1.13244,1.13261,110300000.0
2006-07-13 15:00:00,1.1326,1.13262,1.1326,1.13262,30500000.0
2006-07-13 15:01:00,1.13261,1.1327,1.1325,1.13262,114000000.0
2006-07-13 15:02:00,1.13254,1.13257,1.13247,1.13247,69900001.0
2006-07-13 15:03:00,1.13245,1.13259,1.13245,1.13256,148100004.0
2006-07-13 15:04:00,1.13258,1.13258,1.13248,1.13251,163100002.0
2006-07-13 15:05:00,1.13258,1.13283,1.13251,1.13276,82600001.0
2006-07-13 15:06:00,1.13284,1.13298,1.13284,1.13298,125900000.0
2006-07-13 15:07:00,1.13298,1.13326,1.13296,1.13326,53899999.0
2006-07-13 15:08:00,1.13322,1.13326,1.13309,1.13309,66200000.0
2006-07-13 15:09:00,1.13308,1.13308,1.13307,1.13307,36200000.0
2006-07-13 15:10:00,1.13311,1.13311,1.13264,1.13295,47100000.0
2006-07-13 15:11:00,1.13294,1.13297,1.13286,1.13288,254999997.0
2006-07-13 15:12:00,1.13283,1.13284,1.13266,1.13276,101500001.0
2006-07-13 15:13:00,1.13275,1.13288,1.13274,1.13285,114300003.0
2006-07-13 15:14:00,1.13292,1.13292,1.13272,1.1328,144100002.0
2006-07-13 15:15:00,1.13281,1.13281,1.13247,1.13247,35300000.0
2006-07-13 15:16:00,1.13231,1.13231,1.13214,1.13218,94800000.0
2006-07-13 15:17:00,1.13216,1.13218,1.13185,1.13215,59900000.0
2006-07-13 15:18:00,1.13217,1.13222,1.13217,1.1322,32700000.0
2006-07-13 15:19:00,1.13217,1.13237,1.13217,1.1323,138800001.0
2006-07-13 15:20:00,1.13227,1.13227,1.13214,1.13215,59500000.0
2006-07-13 15:21:00,1.13195,1.13205,1.13194,1.13195,100399997.0
2006-07-13 15:22:00,1.13198,1.13208,1.13198,1.13205,102700002.0
2006-07-13 15:23:00,1.13198,1.13206,1.13193,1.13197,81399997.0
2006-07-13 15:24:00,1.13186,1.1321,1.13186,1.1321,98500001.0
2006-07-13 15:25:00,1.13201,1.13201,1.13193,1.13193,93600001.0
2006-07-13 15:26:00,1.13202,1.13203,1.13199,1.13199,36200000.0
2006-07-13 15:27:00,1.13209,1.13216,1.13206,1.13209,84200001.0
2006-07-13 15:28:00,1.132,1.13209,1.13198,1.13198,139599998.0
2006-07-13 15:29:00,1.13188,1.13188,1.13157,1.13157,55100000.0
2006-07-13 15:30:00,1.13158,1.13184,1.13158,1.13183,156700001.0
2006-07-13 15:31:00,1.1319,1.13199,1.13186,1.13197,49100001.0
2006-07-13 15:32:00,1.13198,1.13205,1.13189,1.13191,110799999.0
2006-07-13 15:33:00,1.13189,1.13198,1.13188,1.13198,93100000.0
2006-07-13 15:34:00,1.13206,1.13206,1.13191,1.13198,69400002.0
2006-07-13 15:35:00,1.132,1.13205,1.13193,1.13195,81399999.0
2006-07-13 15:36:00,1.13182,1.13182,1.13137,1.13137,54100000.0
2006-07-13 15:37:00,1.13126,1.13138,1.13126,1.13135,60199998.0
2006-07-13 15:38:00,1.1312,1.1312,1.13089,1.13096,133699999.0
2006-07-13 15:39:00,1.13092,1.13092,1.13068,1.13078,86499999.0
2006-07-13 15:40:00,1.13078,1.13083,1.13069,1.13076,94100003.0
2006-07-13 15:41:00,1.13065,1.13084,1.13065,1.13078,79100001.0
2006-07-13 15:42:00,1.1307,1.13091,1.13066,1.13091,35800000.0
2006-07-13 15:43:00,1.13106,1.13116,1.131,1.13105,84300001.0
2006-07-13 15:44:00,1.13104,1.13123,1.13099,1.13117,143099999.0
2006-07-13 15:45:00,1.13118,1.13118,1.13111,1.13111,72500001.0
2006-07-13 15:46:00,1.13108,1.13119,1.13107,1.13117,148300002.0
2006-07-13 15:47:00,1.13126,1.13141,1.13124,1.13131,129399998.0
2006-07-13 15:48:00,1.13138,1.13138,1.13124,1.13132,66899999.0
2006-07-13 15:49:00,1.13137,1.13137,1.13124,1.13129,62000000.0
2006-07-13 15:50:00,1.1312,1.13134,1.1312,1.13134,90400000.0
2006-07-13 15:51:00,1.13125,1.1313,1.13125,1.13129,89800000.0
2006-07-13 15:52:00,1.13134,1.13154,1.13134,1.13147,114900000.0
2006-07-13 15:53:00,1.13155,1.13158,1.13149,1.13153,76499999.0
2006-07-13 15:54:00,1.13161,1.13167,1.13146,1.1315,55900000.0
2006-07-13 15:55:00,1.1316,1.13165,1.1315,1.13165,99399998.0
2006-07-13 15:56:00,1.13169,1.13175,1.13167,1.13175,48899999.0
2006-07-13 15:57:00,1.13178,1.13178,1.13158,1.13158,118499999.0
2006-07-13 15:58:00,1.1316,1.13165,1.1316,1.1316,164000002.0
2006-07-13 15:59:00,1.13159,1.13163,1.1315,1.13155,45800000.0
2006-07-13 16:00:00,1.13154,1.13163,1.13154,1.13154,62000000.0
2006-07-13 16:01:00,1.13144,1.13144,1.13108,1.13109,56900002.0
2006-07-13 16:02:00,1.13129,1.13146,1.13129,1.13146,35300001.0
2006-07-13 16:03:00,1.13163,1.13163,1.13143,1.13145,64400000.0
2006-07-13 16:04:00,1.1314,1.13151,1.13134,1.13146,91100002.0
2006-07-13 16:05:00,1.13148,1.13158,1.1314,1.1314,99900000.0
2006-07-13 16:06:00,1.13145,1.13156,1.13145,1.1315,59300000.0
2006-07-13 16:07:00,1.1315,1.1315,1.13117,1.13117,94000001.0
2006-07-13 16:08:00,1.13114,1.13121,1.13081,1.13091,100500000.0
2006-07-13 16:09:00,1.13079,1.13079,1.13063,1.13073,82199998.0
2006-07-13 16:10:00,1.13062,1.13062,1.13001,1.13015,79700001.0
2006-07-13 16:11:00,1.1302,1.13029,1.12987,1.1299,110700003.0
2006-07-13 16:12:00,1.12992,1.13018,1.12992,1.13005,137000000.0
2006-07-13 16:13:00,1.13005,1.13026,1.12996,1.13007,60400000.0
2006-07-13 16:14:00,1.12999,1.13021,1.12999,1.13005,126000001.0
2006-07-13 16:15:00,1.13007,1.13015,1.13007,1.13014,47700001.0
2006-07-13 16:16:00,1.13017,1.13017,1.13008,1.13015,68500002.0
2006-07-13 16:17:00,1.13005,1.13022,1.13005,1.1302,146500004.0
2006-07-13 16:18:00,1.13028,1.13044,1.13025,1.13043,109899998.0
2006-07-13 16:19:00,1.13053,1.13066,1.13053,1.13066,114999997.0
2006-07-13 16:20:00,1.1306,1.13066,1.13054,1.13066,50200000.0
2006-07-13 16:21:00,1.13065,1.13078,1.13065,1.13078,107800000.0
2006-07-13 16:22:00,1.13069,1.13069,1.13048,1.13054,56800001.0
2006-07-13 16:23:00,1.13062,1.13066,1.13057,1.13057,140999996.0
2006-07-13 16:24:00,1.13075,1.1311,1.13075,1.13099,50800000.0
2006-07-13 16:25:00,1.13101,1.13104,1.13091,1.13095,117399999.0
2006-07-13 16:26:00,1.13097,1.13133,1.13097,1.13133,239200002.0
2006-07-13 16:27:00,1.1314,1.13143,1.13134,1.13138,90600003.0
2006-07-13 16:28:00,1.13137,1.13143,1.13137,1.13143,50900000.0
2006-07-13 16:29:00,1.13142,1.13142,1.13126,1.13126,25500001.0
2006-07-13 16:30:00,1.13132,1.1316,1.13132,1.13146,116000001.0
2006-07-13 16:31:00,1.13112,1.13112,1.13051,1.13062,81100001.0
2006-07-13 16:32:00,1.13066,1.13083,1.13054,1.13083,103399999.0
2006-07-13 16:33:00,1.1309,1.13097,1.13061,1.13063,70289999.0
2006-07-13 16:34:00,1.13048,1.13048,1.13011,1.13011,102800002.0
2006-07-13 16:35:00,1.13016,1.13071,1.13013,1.13071,63100002.0
2006-07-13 16:36:00,1.13084,1.13103,1.13084,1.13103,82300000.0
2006-07-13 16:37:00,1.13112,1.13121,1.13099,1.13099,255399999.0
2006-07-13 16:38:00,1.13102,1.13112,1.13097,1.13097,132300001.0
2006-07-13 16:39:00,1.13119,1.1316,1.13119,1.13147,72500002.0
2006-07-13 16:40:00,1.13152,1.13161,1.13148,1.13157,92800001.0
2006-07-13 16:41:00,1.1318,1.13261,1.1318,1.13261,42400000.0
2006-07-13 16:42:00,1.13259,1.13308,1.13259,1.13279,72200000.0
2006-07-13 16:43:00,1.1327,1.13281,1.13235,1.13235,47999999.0
2006-07-13 16:44:00,1.13244,1.13263,1.13244,1.13254,41800001.0
2006-07-13 16:45:00,1.13264,1.13267,1.13259,1.13267,49299998.0
2006-07-13 16:46:00,1.13257,1.1329,1.13246,1.1329,120400000.0
2006-07-13 16:47:00,1.13272,1.13283,1.13271,1.13276,106800003.0
2006-07-13 16:48:00,1.13264,1.13266,1.13256,1.13263,91800001.0
2006-07-13 16:49:00,1.13254,1.13263,1.13246,1.13248,104399997.0
2006-07-13 16:50:00,1.13237,1.13239,1.13219,1.13232,235000005.0
2006-07-13 16:51:00,1.13231,1.13231,1.1321,1.1321,121600000.0
2006-07-13 16:52:00,1.13218,1.13228,1.13215,1.13226,189700000.0
2006-07-13 16:53:00,1.13218,1.13218,1.13192,1.13192,153999999.0
2006-07-13 16:54:00,1.132,1.132,1.13185,1.13185,43099999.0
2006-07-13 16:55:00,1.13178,1.13193,1.13162,1.13162,91900000.0
2006-07-13 16:56:00,1.13142,1.1315,1.1313,1.1315,131599996.0
2006-07-13 16:57:00,1.13142,1.13161,1.13142,1.13143,107699999.0
2006-07-13 16:58:00,1.13153,1.13162,1.13153,1.13162,43000000.0
2006-07-13 16:59:00,1.13181,1.13198,1.13181,1.13192,104400003.0
2006-07-13 17:00:00,1.1319,1.13195,1.13183,1.13191,82000000.0
2006-07-13 17:01:00,1.13185,1.13187,1.13185,1.13187,19599999.0
2006-07-13 17:02:00,1.13186,1.13191,1.13177,1.13185,64099999.0
2006-07-13 17:03:00,1.13195,1.13202,1.13194,1.13197,108000003.0
2006-07-13 17:04:00,1.13195,1.13202,1.13189,1.132,105900000.0
2006-07-13 17:05:00,1.13204,1.13219,1.13204,1.13212,49500000.0
2006-07-13 17:06:00,1.13217,1.13235,1.13217,1.1323,59800002.0
2006-07-13 17:07:00,1.13235,1.13235,1.13227,1.13227,21600000.0
2006-07-13 17:08:00,1.1323,1.13235,1.1323,1.13233,91099999.0
2006-07-13 17:09:00,1.13246,1.13246,1.13239,1.13239,56399999.0
2006-07-13 17:10:00,1.13252,1.13261,1.13244,1.13252,68600000.0
2006-07-13 17:11:00,1.13239,1.13249,1.13235,1.13235,103600001.0
2006-07-13 17:12:00,1.13242,1.13265,1.13242,1.13265,104100002.0
2006-07-13 17:13:00,1.13255,1.13272,1.13253,1.1326,80400000.0
2006-07-13 17:14:00,1.13251,1.13251,1.1325,1.1325,60600000.0
2006-07-13 17:15:00,1.13241,1.13249,1.13241,1.13246,82200000.0
2006-07-13 17:16:00,1.13249,1.13249,1.13236,1.13236,78800000.0
2006-07-13 17:17:00,1.13248,1.13254,1.13247,1.13247,125100001.0
2006-07-13 17:18:00,1.13242,1.13272,1.13242,1.1326,162900002.0
2006-07-13 17:19:00,1.13274,1.13316,1.13274,1.13308,93500002.0
2006-07-13 17:20:00,1.13297,1.13297,1.13246,1.13257,133400001.0
2006-07-13 17:21:00,1.13248,1.13248,1.13242,1.13242,39099999.0
2006-07-13 17:22:00,1.13235,1.1324,1.1323,1.1323,19100000.0
2006-07-13 17:23:00,1.13234,1.13234,1.13205,1.13207,45100001.0
2006-07-13 17:24:00,1.1321,1.1321,1.13191,1.13191,57599999.0
2006-07-13 17:25:00,1.13171,1.13171,1.13159,1.13159,40999998.0
2006-07-13 17:26:00,1.13142,1.13142,1.13112,1.13112,69000000.0
2006-07-13 17:27:00,1.13112,1.13122,1.13112,1.13122,77200001.0
2006-07-13 17:28:00,1.13117,1.13125,1.13108,1.13121,84999998.0
2006-07-13 17:29:00,1.1312,1.1313,1.13114,1.13129,68599999.0
2006-07-13 17:30:00,1.13139,1.13139,1.1313,1.1313,63800001.0
2006-07-13 17:31:00,1.13132,1.13141,1.13132,1.13138,48000001.0
2006-07-13 17:32:00,1.13136,1.13138,1.13132,1.13133,119199999.0
2006-07-13 17:33:00,1.13141,1.13144,1.13141,1.13144,26300000.0
2006-07-13 17:34:00,1.13152,1.13152,1.13151,1.13151,9600000.0
2006-07-13 17:35:00,1.13151,1.13174,1.13151,1.13171,99299998.0
2006-07-13 17:36:00,1.13186,1.1319,1.13175,1.13184,133800000.0
2006-07-13 17:37:00,1.13191,1.13195,1.13184,1.13187,103899999.0
2006-07-13 17:38:00,1.1319,1.13195,1.13185,1.13185,56700000.0
2006-07-13 17:39:00,1.13188,1.13188,1.13182,1.13182,116799999.0
2006-07-13 17:40:00,1.13185,1.13185,1.13178,1.13185,76900002.0
2006-07-13 17:41:00,1.13178,1.13178,1.1317,1.13178,242999996.0
2006-07-13 17:42:00,1.13177,1.13183,1.13177,1.13183,1700000.0
2006-07-13 17:43:00,1.1318,1.13183,1.13175,1.13183,24400000.0
2006-07-13 17:44:00,1.1318,1.132,1.13179,1.132,120999998.0
2006-07-13 17:45:00,1.13204,1.13206,1.13204,1.13206,61300001.0
2006-07-13 17:46:00,1.13224,1.13249,1.13224,1.13249,83500002.0
2006-07-13 17:47:00,1.13252,1.13285,1.13252,1.13272,144199998.0
2006-07-13 17:48:00,1.13263,1.13263,1.13222,1.1323,41500000.0
2006-07-13 17:49:00,1.13223,1.13234,1.13218,1.13234,135200000.0
2006-07-13 17:50:00,1.13244,1.13256,1.13244,1.1325,99900000.0
2006-07-13 17:51:00,1.13252,1.1326,1.13243,1.13252,120000003.0
2006-07-13 17:52:00,1.13251,1.13251,1.13244,1.13244,6400000.0
2006-07-13 17:53:00,1.13233,1.1324,1.13233,1.13235,100999999.0
2006-07-13 17:54:00,1.1324,1.13245,1.13236,1.13245,51499999.0
2006-07-13 17:55:00,1.13239,1.1324,1.13232,1.13232,138200001.0
2006-07-13 17:56:00,1.13231,1.13231,1.13216,1.13224,125200002.0
2006-07-13 17:57:00,1.13228,1.13228,1.1318,1.1318,112600000.0
2006-07-13 17:58:00,1.13175,1.13186,1.13171,1.13178,69300000.0
2006-07-13 17:59:00,1.13175,1.1318,1.13172,1.13172,27200000.0
2006-07-13 18:00:00,1.13162,1.13163,1.13162,1.13163,54399999.0
2006-07-13 18:01:00,1.13147,1.13151,1.13138,1.13146,570300002.0
2006-07-13 18:02:00,1.13147,1.13149,1.13133,1.13138,719500000.0
2006-07-13 18:03:00,1.13137,1.13153,1.13134,1.13145,725399999.0
2006-07-13 18:04:00,1.13153,1.1318,1.13144,1.13155,846099995.0
2006-07-13 18:05:00,1.13158,1.13164,1.13135,1.13135,880300003.0
2006-07-13 18:06:00,1.13143,1.13155,1.1314,1.13148,480799998.0
2006-07-13 18:07:00,1.13152,1.13174,1.13152,1.13153,1100299986.0
2006-07-13 18:08:00,1.13151,1.13165,1.13149,1.13155,807900002.0
2006-07-13 18:09:00,1.13158,1.13158,1.13148,1.1315,572000002.0
2006-07-13 18:10:00,1.13158,1.13167,1.13142,1.13145,636300002.0
2006-07-13 18:11:00,1.1316,1.13172,1.13152,1.13161,788900005.0
2006-07-13 18:12:00,1.13153,1.13153,1.13146,1.13146,73000000.0
2006-07-13 18:13:00,1.1315,1.13156,1.13146,1.13149,369099999.0
2006-07-13 18:14:00,1.1314,1.13142,1.1309,1.1309,422500006.0
2006-07-13 18:15:00,1.13082,1.13098,1.1307,1.13088,773999998.0
2006-07-13 18:16:00,1.13092,1.13094,1.13073,1.13073,540200002.0
2006-07-13 18:17:00,1.13071,1.13098,1.13069,1.13098,1016300004.0
2006-07-13 18:18:00,1.131,1.13103,1.13091,1.13092,418700000.0
2006-07-13 18:19:00,1.13098,1.13099,1.13089,1.13092,151500001.0
2006-07-13 18:20:00,1.13095,1.131,1.13079,1.13085,566399998.0
2006-07-13 18:21:00,1.13089,1.13098,1.1308,1.13085,130100001.0
2006-07-13 18:22:00,1.1309,1.131,1.13088,1.13099,277800000.0
2006-07-13 18:23:00,1.13111,1.13134,1.13111,1.13112,386400006.0
2006-07-13 18:24:00,1.13111,1.13124,1.13109,1.13115,497700006.0
2006-07-13 18:25:00,1.13115,1.13127,1.1311,1.13127,524000003.0
2006-07-13 18:26:00,1.13126,1.13126,1.13107,1.13115,1107599994.0
2006-07-13 18:27:00,1.13119,1.13119,1.13105,1.13105,445000002.0
2006-07-13 18:28:00,1.13105,1.13122,1.13105,1.13115,281100001.0
2006-07-13 18:29:00,1.13117,1.13138,1.13117,1.13138,364300002.0
2006-07-13 18:30:00,1.1314,1.13142,1.13125,1.13138,792200004.0
2006-07-13 18:31:00,1.1314,1.13141,1.13129,1.13132,447500002.0
2006-07-13 18:32:00,1.13134,1.13148,1.1313,1.13142,389999998.0
2006-07-13 18:33:00,1.13149,1.13153,1.13134,1.13138,563300007.0
2006-07-13 18:34:00,1.1313,1.1313,1.1311,1.13117,319400002.0
2006-07-13 18:35:00,1.13113,1.13122,1.1311,1.13119,581700000.0
2006-07-13 18:36:00,1.13118,1.13124,1.13105,1.13105,392799995.0
2006-07-13 18:37:00,1.13102,1.1311,1.13102,1.13103,118900001.0
2006-07-13 18:38:00,1.13108,1.13117,1.13104,1.13115,141600000.0
2006-07-13 18:39:00,1.13116,1.13127,1.13116,1.1312,179800003.0
2006-07-13 18:40:00,1.13114,1.13119,1.13108,1.13114,613600002.0
2006-07-13 18:41:00,1.13117,1.13135,1.13114,1.13124,318700002.0
2006-07-13 18:42:00,1.13125,1.13135,1.13123,1.13135,429199999.0
2006-07-13 18:43:00,1.13122,1.13129,1.13116,1.1312,533999997.0
2006-07-13 18:44:00,1.13121,1.13132,1.13116,1.13121,269499999.0
2006-07-13 18:45:00,1.13125,1.13125,1.13106,1.13108,420899997.0
2006-07-13 18:46:00,1.13109,1.1311,1.13101,1.13109,326199998.0
2006-07-13 18:47:00,1.1311,1.13121,1.13109,1.13121,83000002.0
2006-07-13 18:48:00,1.13115,1.13123,1.13114,1.1312,105899999.0
2006-07-13 18:49:00,1.1312,1.1312,1.13112,1.13115,75200001.0
2006-07-13 18:50:00,1.13112,1.13124,1.13112,1.13119,72200000.0
2006-07-13 18:51:00,1.1311,1.13115,1.1311,1.1311,151900001.0
2006-07-13 18:52:00,1.1311,1.1311,1.13105,1.1311,221600002.0
2006-07-13 18:53:00,1.13112,1.13121,1.13107,1.13107,564199999.0
2006-07-13 18:54:00,1.13107,1.13113,1.13105,1.13113,125090001.0
2006-07-13 18:55:00,1.13115,1.1312,1.13112,1.13117,505699995.0
2006-07-13 18:56:00,1.1312,1.1312,1.13117,1.13117,160200002.0
2006-07-13 18:57:00,1.1312,1.13125,1.1312,1.13123,235600001.0
2006-07-13 18:58:00,1.13127,1.13127,1.13117,1.13118,276100002.0
2006-07-13 18:59:00,1.13115,1.13125,1.13112,1.13112,513499997.0
2006-07-13 19:00:00,1.13115,1.1314,1.13115,1.13128,298400003.0
2006-07-13 19:01:00,1.13132,1.13147,1.13132,1.13143,100600002.0
2006-07-13 19:02:00,1.13135,1.13135,1.13112,1.13112,212900001.0
2006-07-13 19:03:00,1.13102,1.13106,1.13093,1.13098,426499999.0
2006-07-13 19:04:00,1.13109,1.1313,1.13106,1.13123,234000002.0
2006-07-13 19:05:00,1.13124,1.13131,1.13119,1.13128,319000001.0
2006-07-13 19:06:00,1.13128,1.13128,1.13116,1.13123,398100003.0
2006-07-13 19:07:00,1.1313,1.13135,1.1313,1.13135,127800000.0
2006-07-13 19:08:00,1.13131,1.13131,1.13112,1.13115,540399997.0
2006-07-13 19:09:00,1.13114,1.13127,1.13114,1.13122,683300000.0
2006-07-13 19:10:00,1.13128,1.13128,1.13119,1.13122,87100000.0
2006-07-13 19:11:00,1.13127,1.1315,1.13122,1.1315,400999997.0
2006-07-13 19:12:00,1.1315,1.13158,1.13149,1.13151,162400000.0
2006-07-13 19:13:00,1.13148,1.13153,1.13145,1.13145,134000001.0
2006-07-13 19:14:00,1.13142,1.13159,1.13139,1.13159,400599997.0
2006-07-13 19:15:00,1.13156,1.13156,1.1314,1.13151,555300004.0
2006-07-13 19:16:00,1.13151,1.13156,1.13145,1.13156,288399999.0
2006-07-13 19:17:00,1.13161,1.13162,1.1315,1.13161,288700003.0
2006-07-13 19:18:00,1.1316,1.1316,1.13144,1.13148,357399998.0
2006-07-13 19:19:00,1.13142,1.13155,1.13142,1.13148,109999999.0
2006-07-13 19:20:00,1.13145,1.13145,1.1314,1.1314,180400004.0
2006-07-13 19:21:00,1.13145,1.13145,1.13143,1.13143,196200000.0
2006-07-13 19:22:00,1.13143,1.13143,1.13132,1.13133,160999997.0
2006-07-13 19:23:00,1.13124,1.13133,1.13124,1.13131,86899999.0
2006-07-13 19:24:00,1.1313,1.13136,1.13127,1.13132,104799999.0
2006-07-13 19:25:00,1.1313,1.13147,1.13129,1.13147,61100000.0
2006-07-13 19:26:00,1.13151,1.13154,1.1314,1.1314,38300001.0
2006-07-13 19:27:00,1.13136,1.13136,1.13115,1.13117,365499995.0
2006-07-13 19:28:00,1.13119,1.13127,1.13116,1.1312,143600001.0
2006-07-13 19:29:00,1.13119,1.13119,1.13109,1.13112,68500000.0
2006-07-13 19:30:00,1.13123,1.13123,1.13105,1.13113,126999998.0
2006-07-13 19:31:00,1.13113,1.13113,1.13107,1.13107,44100000.0
2006-07-13 19:32:00,1.13112,1.13113,1.13108,1.1311,99200001.0
2006-07-13 19:33:00,1.13101,1.13114,1.13101,1.13107,288699999.0
2006-07-13 19:34:00,1.13109,1.13111,1.13101,1.13103,82800001.0
2006-07-13 19:35:00,1.13102,1.13103,1.13102,1.13103,51600003.0
2006-07-13 19:36:00,1.13105,1.13113,1.13098,1.13098,143900004.0
2006-07-13 19:37:00,1.1311,1.1311,1.13097,1.13105,514800002.0
2006-07-13 19:38:00,1.131,1.13103,1.13087,1.13095,238000001.0
2006-07-13 19:39:00,1.13093,1.13106,1.13084,1.131,333990001.0
2006-07-13 19:40:00,1.13103,1.13103,1.13079,1.13095,235299999.0
2006-07-13 19:41:00,1.13089,1.13089,1.13084,1.13086,221999997.0
2006-07-13 19:42:00,1.13085,1.13093,1.13084,1.13092,234000005.0
2006-07-13 19:43:00,1.13101,1.13101,1.13098,1.131,129799999.0
2006-07-13 19:44:00,1.13099,1.13111,1.13097,1.13105,124299999.0
2006-07-13 19:45:00,1.13103,1.13103,1.13095,1.13095,73800001.0
2006-07-13 19:46:00,1.13097,1.13104,1.13096,1.13096,68500000.0
2006-07-13 19:47:00,1.13087,1.13087,1.13077,1.13085,89700000.0
2006-07-13 19:48:00,1.13083,1.13083,1.13078,1.1308,116300000.0
2006-07-13 19:49:00,1.1308,1.13086,1.13075,1.13075,190500001.0
2006-07-13 19:50:00,1.13075,1.13075,1.1307,1.13075,54200000.0
2006-07-13 19:51:00,1.13074,1.13078,1.13074,1.13078,9200000.0
2006-07-13 19:52:00,1.13084,1.13087,1.13083,1.13083,8500000.0
2006-07-13 19:53:00,1.13092,1.13106,1.13091,1.13091,180999998.0
2006-07-13 19:54:00,1.13098,1.13098,1.13086,1.13092,111799999.0
2006-07-13 19:55:00,1.13107,1.13121,1.13107,1.13112,62899999.0
2006-07-13 19:56:00,1.13137,1.13149,1.13123,1.13142,248300004.0
2006-07-13 19:57:00,1.13143,1.13143,1.13123,1.13133,139400000.0
2006-07-13 19:58:00,1.13132,1.13142,1.13132,1.1314,65700000.0
2006-07-13 19:59:00,1.13138,1.13138,1.1313,1.1313,140000000.0
2006-07-13 20:00:00,1.13136,1.13145,1.13136,1.13142,116599999.0
2006-07-13 20:01:00,1.13138,1.13143,1.13138,1.13138,123100001.0
2006-07-13 20:02:00,1.13138,1.13143,1.13132,1.13138,124500000.0
2006-07-13 20:03:00,1.13138,1.13143,1.13128,1.13132,597800005.0
2006-07-13 20:04:00,1.1314,1.1314,1.13133,1.13133,201700001.0
2006-07-13 20:05:00,1.13131,1.13138,1.13123,1.13125,51600000.0
2006-07-13 20:06:00,1.13126,1.13126,1.13112,1.13117,57500000.0
2006-07-13 20:07:00,1.13118,1.13123,1.13112,1.13115,127000000.0
2006-07-13 20:08:00,1.13113,1.13117,1.13104,1.13114,277800001.0
2006-07-13 20:09:00,1.13106,1.13106,1.13075,1.13075,197300000.0
2006-07-13 20:10:00,1.13073,1.13088,1.13071,1.13082,130000003.0
2006-07-13 20:11:00,1.13083,1.13087,1.13082,1.13082,245999998.0
2006-07-13 20:12:00,1.13082,1.13094,1.13082,1.13082,564299992.0
2006-07-13 20:13:00,1.13085,1.1309,1.13082,1.1309,167400000.0
2006-07-13 20:14:00,1.13085,1.13091,1.13084,1.13087,102600000.0
2006-07-13 20:15:00,1.13092,1.131,1.13085,1.1309,453799998.0
2006-07-13 20:16:00,1.1309,1.13105,1.13089,1.13095,595400004.0
2006-07-13 20:17:00,1.13095,1.13106,1.13087,1.13102,487100004.0
2006-07-13 20:18:00,1.13105,1.13105,1.13092,1.13092,184799998.0
2006-07-13 20:19:00,1.13088,1.13091,1.1308,1.13091,146700003.0
2006-07-13 20:20:00,1.13092,1.13095,1.13086,1.13086,294500005.0
2006-07-13 20:21:00,1.13083,1.13086,1.13069,1.1307,390599998.0
2006-07-13 20:22:00,1.13076,1.13092,1.13069,1.13092,421800003.0
2006-07-13 20:23:00,1.13088,1.13088,1.13068,1.1307,614200003.0
2006-07-13 20:24:00,1.13063,1.13063,1.13022,1.13036,283000000.0
2006-07-13 20:25:00,1.13037,1.13037,1.1302,1.13031,109199999.0
2006-07-13 20:26:00,1.1303,1.1303,1.1301,1.13011,159500000.0
2006-07-13 20:27:00,1.13009,1.13014,1.12997,1.12997,196000001.0
2006-07-13 20:28:00,1.13002,1.13015,1.13002,1.13006,928600003.0
2006-07-13 20:29:00,1.13,1.13007,1.12994,1.12996,504200004.0
2006-07-13 20:30:00,1.12991,1.13,1.12979,1.12983,219000001.0
2006-07-13 20:31:00,1.12979,1.12979,1.12963,1.12965,434900001.0
2006-07-13 20:32:00,1.12964,1.12984,1.12964,1.1298,289000000.0
2006-07-13 20:33:00,1.12977,1.12996,1.12977,1.1299,279000001.0
2006-07-13 20:34:00,1.12991,1.13007,1.12991,1.13005,122700000.0
2006-07-13 20:35:00,1.13011,1.13011,1.13,1.13002,183800001.0
2006-07-13 20:36:00,1.13002,1.13009,1.12995,1.13009,321300003.0
2006-07-13 20:37:00,1.12995,1.12995,1.12979,1.12988,241600003.0
2006-07-13 20:38:00,1.12987,1.12992,1.12966,1.12966,265900000.0
2006-07-13 20:39:00,1.12963,1.1298,1.12961,1.12967,515399999.0
2006-07-13 20:40:00,1.12969,1.12974,1.12962,1.12962,329600000.0
2006-07-13 20:41:00,1.12964,1.12965,1.12954,1.12965,400600001.0
2006-07-13 20:42:00,1.12956,1.12956,1.12862,1.12887,356000002.0
2006-07-13 20:43:00,1.12889,1.12915,1.12889,1.12915,233599997.0
2006-07-13 20:44:00,1.12913,1.12913,1.12893,1.12911,59500000.0
2006-07-13 20:45:00,1.12916,1.12935,1.12916,1.12927,217600000.0
2006-07-13 20:46:00,1.1293,1.12943,1.12928,1.12943,344099999.0
2006-07-13 20:47:00,1.12948,1.12953,1.12935,1.12941,240800002.0
2006-07-13 20:48:00,1.12937,1.12937,1.12915,1.12918,49300000.0
2006-07-13 20:49:00,1.12913,1.12913,1.12884,1.12887,375800003.0
2006-07-13 20:50:00,1.1288,1.12896,1.12869,1.12896,176000004.0
2006-07-13 20:51:00,1.12903,1.12903,1.12895,1.12903,142400000.0
2006-07-13 20:52:00,1.1291,1.1292,1.1291,1.12917,70199999.0
2006-07-13 20:53:00,1.1291,1.12921,1.12904,1.12907,201000002.0
2006-07-13 20:54:00,1.12913,1.12929,1.12907,1.12914,398099996.0
2006-07-13 20:55:00,1.1292,1.1292,1.12912,1.12919,212400002.0
2006-07-13 20:56:00,1.12921,1.12928,1.12915,1.12923,607599992.0
2006-07-13 20:57:00,1.12915,1.12926,1.12911,1.12926,411599997.0
2006-07-13 20:58:00,1.1293,1.12944,1.1293,1.12934,273599998.0
2006-07-13 20:59:00,1.1293,1.12956,1.1293,1.12953,173699999.0
2006-07-13 21:00:00,1.12956,1.12963,1.12944,1.12958,1003499998.0
2006-07-13 21:01:00,1.12969,1.12977,1.12965,1.12967,461400002.0
2006-07-13 21:02:00,1.1296,1.12965,1.1296,1.1296,185300000.0
2006-07-13 21:03:00,1.12967,1.1297,1.12955,1.12955,600200001.0
2006-07-13 21:04:00,1.12958,1.12973,1.12954,1.12973,681600005.0
2006-07-13 21:05:00,1.12972,1.12972,1.12952,1.12961,701000004.0
2006-07-13 21:06:00,1.12969,1.12971,1.12965,1.12968,150100003.0
2006-07-13 21:07:00,1.12967,1.12969,1.12951,1.12953,616899997.0
2006-07-13 21:08:00,1.12952,1.12965,1.1295,1.12965,168300002.0
2006-07-13 21:09:00,1.12955,1.12978,1.12955,1.12968,165600003.0
2006-07-13 21:10:00,1.12971,1.12995,1.12971,1.12983,399599998.0
2006-07-13 21:11:00,1.12984,1.12999,1.12984,1.12993,320599999.0
2006-07-13 21:12:00,1.12999,1.13001,1.1299,1.12995,412389999.0
2006-07-13 21:13:00,1.12991,1.12991,1.12977,1.12987,489200002.0
2006-07-13 21:14:00,1.12997,1.12997,1.12986,1.12989,258500002.0
2006-07-13 21:15:00,1.12985,1.12999,1.12985,1.12997,67899999.0
2006-07-13 21:16:00,1.12992,1.12997,1.1299,1.1299,83000000.0
2006-07-13 21:17:00,1.12995,1.12995,1.1299,1.12995,39400000.0
2006-07-13 21:18:00,1.13002,1.13017,1.13001,1.13017,94200002.0
2006-07-13 21:19:00,1.13014,1.13027,1.13008,1.13008,68000000.0
2006-07-13 21:20:00,1.13005,1.13005,1.13005,1.13005,31999999.0
2006-07-13 21:21:00,1.13005,1.13005,1.13005,1.13005,1600000.0
2006-07-13 21:22:00,1.13003,1.13003,1.12996,1.12996,73900000.0
2006-07-13 21:23:00,1.12995,1.13005,1.12995,1.13005,16800000.0
2006-07-13 21:24:00,1.12992,1.12992,1.12983,1.12983,28800000.0
2006-07-13 21:25:00,1.12991,1.12997,1.12991,1.12997,20900000.0
2006-07-13 21:26:00,1.13002,1.13008,1.13002,1.13008,82599999.0
2006-07-13 21:27:00,1.13008,1.13008,1.13001,1.13001,166200004.0
2006-07-13 21:28:00,1.13,1.13008,1.12995,1.13,281600001.0
2006-07-13 21:29:00,1.13,1.13,1.12995,1.12995,167800003.0
2006-07-13 21:30:00,1.12999,1.12999,1.12992,1.12993,126199999.0
2006-07-13 21:31:00,1.12991,1.12997,1.12991,1.12997,78600001.0
2006-07-13 21:32:00,1.12996,1.12996,1.12976,1.12989,236300001.0
2006-07-13 21:33:00,1.12995,1.12995,1.12985,1.12985,133900000.0
2006-07-13 21:34:00,1.1299,1.1299,1.1299,1.1299,142100001.0
2006-07-13 21:35:00,1.1299,1.12993,1.1299,1.1299,77900001.0
2006-07-13 21:36:00,1.12992,1.13035,1.12992,1.13035,70100000.0
2006-07-13 21:37:00,1.13047,1.13047,1.13024,1.13034,36100000.0
2006-07-13 21:38:00,1.13043,1.13056,1.13043,1.13051,99800000.0
2006-07-13 21:39:00,1.13048,1.13048,1.13025,1.13025,369400003.0
2006-07-13 21:40:00,1.13023,1.13031,1.13018,1.13018,278700002.0
2006-07-13 21:41:00,1.13017,1.13028,1.13015,1.1302,74499999.0
2006-07-13 21:42:00,1.13022,1.13045,1.13022,1.13045,99700000.0
2006-07-13 21:43:00,1.13062,1.13098,1.13062,1.13098,103299999.0
2006-07-13 21:44:00,1.13095,1.13095,1.13066,1.1308,106900003.0
2006-07-13 21:45:00,1.13082,1.13087,1.13082,1.13082,181900000.0
2006-07-13 21:46:00,1.13083,1.13093,1.13083,1.13087,150800000.0
2006-07-13 21:47:00,1.13087,1.13087,1.13073,1.13082,194200000.0
2006-07-13 21:48:00,1.13088,1.13088,1.1308,1.13082,147199997.0
2006-07-13 21:49:00,1.13081,1.1312,1.13081,1.1312,37600001.0
2006-07-13 21:50:00,1.1313,1.13141,1.1311,1.1311,157099999.0
2006-07-13 21:51:00,1.13105,1.13112,1.13103,1.13103,120699999.0
2006-07-13 21:52:00,1.13104,1.13111,1.13103,1.13109,74500001.0
2006-07-13 21:53:00,1.13113,1.13126,1.13113,1.13126,102499998.0
2006-07-13 21:54:00,1.1313,1.13135,1.13125,1.13125,143799998.0
2006-07-13 21:55:00,1.13132,1.13136,1.13132,1.13132,116000001.0
2006-07-13 21:56:00,1.13137,1.13138,1.13137,1.13138,9600000.0
2006-07-13 21:57:00,1.13139,1.1315,1.13139,1.1315,34400000.0
2006-07-13 21:58:00,1.13132,1.13133,1.13117,1.13117,87099999.0
2006-07-13 21:59:00,1.13101,1.13115,1.13097,1.13102,213099997.0
2006-07-13 22:00:00,1.13101,1.13112,1.13098,1.13101,161599997.0
2006-07-13 22:01:00,1.13106,1.13107,1.13103,1.13105,91900001.0
2006-07-13 22:02:00,1.13109,1.13132,1.13109,1.13123,438500001.0
2006-07-13 22:03:00,1.13123,1.13126,1.13111,1.13113,190500002.0
2006-07-13 22:04:00,1.13118,1.1313,1.13111,1.13113,130100001.0
2006-07-13 22:05:00,1.13113,1.13121,1.13113,1.13113,94300000.0
2006-07-13 22:06:00,1.13115,1.13129,1.13114,1.13119,181099999.0
2006-07-13 22:07:00,1.13125,1.13125,1.13115,1.13125,100600000.0
2006-07-13 22:08:00,1.13122,1.13122,1.13111,1.13111,107600000.0
2006-07-13 22:09:00,1.13106,1.1314,1.13106,1.1314,111400002.0
2006-07-13 22:10:00,1.13142,1.13142,1.1313,1.1313,87800002.0
2006-07-13 22:11:00,1.1313,1.1313,1.1313,1.1313,105700001.0
2006-07-13 22:12:00,1.13128,1.1313,1.13123,1.13128,163699996.0
2006-07-13 22:13:00,1.13132,1.13139,1.13125,1.13125,36200000.0
2006-07-13 22:14:00,1.13127,1.13132,1.13125,1.13125,81800000.0
2006-07-13 22:15:00,1.13128,1.13128,1.1312,1.13125,134299998.0
2006-07-13 22:16:00,1.13127,1.13129,1.1312,1.13127,167799999.0
2006-07-13 22:17:00,1.13121,1.13132,1.13117,1.13132,83899999.0
2006-07-13 22:18:00,1.13133,1.13137,1.1313,1.13137,103299999.0
2006-07-13 22:19:00,1.13137,1.13156,1.13137,1.13156,59099999.0
2006-07-13 22:20:00,1.1315,1.1315,1.13133,1.13149,36700000.0
2006-07-13 22:21:00,1.13152,1.13152,1.13139,1.13143,164400001.0
2006-07-13 22:22:00,1.13146,1.13162,1.13146,1.13153,130000002.0
2006-07-13 22:23:00,1.13158,1.13158,1.13152,1.13152,139200000.0
2006-07-13 22:24:00,1.13148,1.13152,1.13137,1.13152,167400000.0
2006-07-13 22:25:00,1.13162,1.13173,1.13158,1.13158,97600001.0
2006-07-13 22:26:00,1.13167,1.13181,1.13159,1.13159,62499998.0
2006-07-13 22:27:00,1.13151,1.1318,1.13151,1.13152,405800004.0
2006-07-13 22:28:00,1.1315,1.13163,1.13147,1.13147,103600003.0
2006-07-13 22:29:00,1.13139,1.13143,1.13128,1.13133,212599999.0
2006-07-13 22:30:00,1.13135,1.13135,1.1313,1.13135,74999999.0
2006-07-13 22:31:00,1.13139,1.13143,1.13133,1.13135,25100000.0
2006-07-13 22:32:00,1.13123,1.13123,1.13112,1.13112,134000001.0
2006-07-13 22:33:00,1.13118,1.1313,1.13118,1.1313,72300001.0
2006-07-13 22:34:00,1.13128,1.13143,1.13126,1.13131,351200002.0
2006-07-13 22:35:00,1.13135,1.13135,1.1313,1.1313,259900003.0
2006-07-13 22:36:00,1.13126,1.13126,1.13116,1.13123,131000001.0
2006-07-13 22:37:00,1.13125,1.1313,1.1312,1.1312,85700000.0
2006-07-13 22:38:00,1.13125,1.13135,1.13125,1.1313,127700003.0
2006-07-13 22:39:00,1.13135,1.13135,1.13125,1.13125,179400002.0
2006-07-13 22:40:00,1.13132,1.13132,1.13115,1.13115,49699998.0
2006-07-13 22:41:00,1.13115,1.13115,1.1311,1.1311,72300001.0
2006-07-13 22:42:00,1.13117,1.13122,1.13117,1.13122,39100000.0
2006-07-13 22:43:00,1.13123,1.13132,1.13113,1.13128,383399999.0
2006-07-13 22:44:00,1.13129,1.13133,1.13115,1.13115,174200002.0
2006-07-13 22:45:00,1.13128,1.13128,1.13118,1.13118,76100000.0
2006-07-13 22:46:00,1.13123,1.13123,1.1311,1.1312,49400000.0
2006-07-13 22:47:00,1.13119,1.13119,1.13116,1.13116,78300002.0
2006-07-13 22:48:00,1.1313,1.1313,1.13125,1.13125,79500000.0
2006-07-13 22:49:00,1.13128,1.13128,1.13118,1.13122,61299998.0
2006-07-13 22:50:00,1.13127,1.13129,1.13115,1.13115,79300000.0
2006-07-13 22:51:00,1.13122,1.13122,1.13109,1.13117,86499999.0
2006-07-13 22:52:00,1.13112,1.13114,1.13102,1.13108,173000000.0
2006-07-13 22:53:00,1.13115,1.13125,1.1311,1.13115,112800000.0
2006-07-13 22:54:00,1.13117,1.13125,1.13117,1.13117,119300000.0
2006-07-13 22:55:00,1.13122,1.13137,1.13118,1.13125,275900004.0
2006-07-13 22:56:00,1.13127,1.13127,1.13111,1.13127,99100002.0
2006-07-13 22:57:00,1.13116,1.13118,1.13106,1.13111,132700001.0
2006-07-13 22:58:00,1.1312,1.1312,1.1311,1.1312,156100003.0
2006-07-13 22:59:00,1.13115,1.13115,1.13085,1.13095,166399997.0
2006-07-13 23:00:00,1.1309,1.13095,1.1309,1.13095,41399998.0
2006-07-13 23:01:00,1.13097,1.13114,1.13053,1.13055,90200000.0
2006-07-13 23:02:00,1.13047,1.13074,1.1304,1.13042,103199999.0
2006-07-13 23:03:00,1.13081,1.13081,1.13017,1.13036,60000001.0
2006-07-13 23:04:00,1.13037,1.1306,1.13024,1.13055,91000000.0
2006-07-13 23:05:00,1.13064,1.13064,1.13028,1.13041,115400002.0
2006-07-13 23:06:00,1.13065,1.13069,1.13023,1.13047,113200002.0
2006-07-13 23:07:00,1.13065,1.13065,1.13017,1.1306,66300000.0
2006-07-13 23:08:00,1.1306,1.13083,1.1305,1.13074,121100002.0
2006-07-13 23:09:00,1.1308,1.13091,1.1306,1.13077,48200000.0
2006-07-13 23:10:00,1.13085,1.13089,1.13036,1.13036,156900001.0
2006-07-13 23:11:00,1.13031,1.13061,1.13028,1.13049,165299997.0
2006-07-13 23:12:00,1.13065,1.13086,1.13043,1.13049,62600000.0
2006-07-13 23:13:00,1.13048,1.13055,1.13028,1.13038,61600000.0
2006-07-13 23:14:00,1.13031,1.13055,1.13017,1.13017,209200003.0
2006-07-13 23:15:00,1.13033,1.13054,1.13024,1.13029,61000000.0
2006-07-13 23:16:00,1.13068,1.13071,1.13022,1.13022,108000001.0
2006-07-13 23:17:00,1.13018,1.13031,1.12984,1.12984,120299997.0
2006-07-13 23:18:00,1.12993,1.13011,1.12984,1.13005,164100001.0
2006-07-13 23:19:00,1.13015,1.13035,1.13006,1.13017,121700003.0
2006-07-13 23:20:00,1.13035,1.13046,1.13,1.1301,96800002.0
2006-07-13 23:21:00,1.1303,1.13035,1.12993,1.13019,143699998.0
2006-07-13 23:22:00,1.13017,1.1303,1.13004,1.13017,79500001.0
2006-07-13 23:23:00,1.12998,1.13024,1.12982,1.13008,92900001.0
2006-07-13 23:24:00,1.12985,1.13018,1.12979,1.12997,150600001.0
2006-07-13 23:25:00,1.13116,1.13116,1.13012,1.13012,133699998.0
2006-07-13 23:26:00,1.13005,1.13015,1.13003,1.1301,152600000.0
2006-07-13 23:27:00,1.13012,1.13022,1.13011,1.1302,153899999.0
2006-07-13 23:28:00,1.13023,1.13025,1.13015,1.13017,104900001.0
2006-07-13 23:29:00,1.13021,1.13021,1.13017,1.13017,28800000.0
2006-07-13 23:30:00,1.1301,1.13015,1.1301,1.1301,46200002.0
2006-07-13 23:31:00,1.13006,1.13006,1.13004,1.13004,3200000.0
2006-07-13 23:32:00,1.13026,1.13037,1.1301,1.13032,184600000.0
2006-07-13 23:33:00,1.13029,1.13051,1.13029,1.13051,66000000.0
2006-07-13 23:34:00,1.1305,1.13055,1.13045,1.13055,80000000.0
2006-07-13 23:35:00,1.13034,1.13045,1.13028,1.13045,105500000.0
2006-07-13 23:36:00,1.13045,1.1305,1.13045,1.1305,30000001.0
2006-07-13 23:37:00,1.13041,1.1305,1.13035,1.13043,84200000.0
2006-07-13 23:38:00,1.1303,1.13066,1.1303,1.13056,63800000.0
2006-07-13 23:39:00,1.13048,1.13053,1.1304,1.13053,87100000.0
2006-07-13 23:40:00,1.13045,1.13045,1.13038,1.13038,18500000.0
2006-07-13 23:41:00,1.1304,1.13045,1.13035,1.13045,141500000.0
2006-07-13 23:42:00,1.1304,1.13045,1.13033,1.1304,99300000.0
2006-07-13 23:43:00,1.1304,1.13045,1.1304,1.1304,56400000.0
2006-07-13 23:44:00,1.13042,1.13053,1.13041,1.13046,140200003.0
2006-07-13 23:45:00,1.13058,1.13058,1.13045,1.1305,85600002.0
2006-07-13 23:46:00,1.13051,1.13054,1.13051,1.13052,30400000.0
2006-07-13 23:47:00,1.1306,1.1306,1.1306,1.1306,800000.0
2006-07-13 23:48:00,1.1306,1.1306,1.13055,1.13055,77700001.0
2006-07-13 23:49:00,1.13058,1.13071,1.13058,1.13071,102799997.0
2006-07-13 23:50:00,1.13085,1.13085,1.13085,1.13085,2400000.0
2006-07-13 23:51:00,1.13077,1.13077,1.13055,1.13055,79700001.0
2006-07-13 23:52:00,1.13052,1.1306,1.13052,1.13055,26400000.0
2006-07-13 23:53:00,1.13058,1.13065,1.13055,1.1306,135000002.0
2006-07-13 23:54:00,1.13064,1.13075,1.13064,1.13075,53400001.0
2006-07-13 23:55:00,1.13075,1.13088,1.13075,1.13088,106499996.0
2006-07-13 23:56:00,1.13072,1.1308,1.13072,1.13075,172599998.0
2006-07-13 23:57:00,1.13075,1.13075,1.13075,1.13075,4600000.0
2006-07-13 23:58:00,1.13075,1.13085,1.13072,1.13083,45200000.0
2006-07-13 23:59:00,1.13075,1.13078,1.13075,1.13078,62300002.0
2006-07-14 00:00:00,1.13085,1.13085,1.1308,1.1308,4600000.0
2006-07-14 00:01:00,1.13077,1.13083,1.13077,1.13082,59100001.0
2006-07-14 00:02:00,1.13079,1.13079,1.13054,1.1306,90200000.0
2006-07-14 00:03:00,1.13048,1.13055,1.13042,1.13055,59600000.0
2006-07-14 00:04:00,1.13048,1.13048,1.13029,1.13046,88200000.0
2006-07-14 00:05:00,1.13043,1.13068,1.13043,1.13068,89200002.0
2006-07-14 00:06:00,1.13065,1.13065,1.13042,1.13042,19100000.0
2006-07-14 00:07:00,1.13048,1.13048,1.13047,1.13047,14300000.0
2006-07-14 00:08:00,1.1306,1.1306,1.13049,1.1306,100400000.0
2006-07-14 00:09:00,1.1306,1.13063,1.13037,1.13042,83900002.0
2006-07-14 00:10:00,1.1303,1.13035,1.1303,1.1303,43300000.0
2006-07-14 00:11:00,1.1303,1.1303,1.13025,1.1303,94500000.0
2006-07-14 00:12:00,1.13035,1.13035,1.13025,1.1303,68800000.0
2006-07-14 00:13:00,1.1303,1.13035,1.13027,1.13035,92200001.0
2006-07-14 00:14:00,1.13028,1.13035,1.13025,1.1303,73199998.0
2006-07-14 00:15:00,1.13032,1.13046,1.13029,1.13038,78700001.0
2006-07-14 00:16:00,1.13042,1.13042,1.13027,1.13032,61400000.0
2006-07-14 00:17:00,1.13045,1.13045,1.13029,1.13037,63700000.0
2006-07-14 00:18:00,1.13045,1.13045,1.13037,1.1304,101600001.0
2006-07-14 00:19:00,1.1304,1.13045,1.13035,1.13045,90100000.0
2006-07-14 00:20:00,1.1304,1.13045,1.13033,1.1304,63999999.0
2006-07-14 00:21:00,1.1304,1.13045,1.13035,1.13045,96800000.0
2006-07-14 00:22:00,1.13045,1.13045,1.13033,1.13037,33600000.0
2006-07-14 00:23:00,1.1304,1.13045,1.13035,1.13045,214300002.0
2006-07-14 00:24:00,1.13045,1.13045,1.13035,1.1304,104300000.0
2006-07-14 00:25:00,1.13037,1.13045,1.13033,1.1304,109300001.0
2006-07-14 00:26:00,1.13046,1.13053,1.13046,1.13051,6400000.0
2006-07-14 00:27:00,1.1306,1.1306,1.13055,1.1306,120700002.0
2006-07-14 00:28:00,1.13057,1.13057,1.13044,1.13044,70000002.0
2006-07-14 00:29:00,1.13038,1.13054,1.13038,1.13053,55400002.0
2006-07-14 00:30:00,1.13056,1.1307,1.13056,1.1307,42700000.0
2006-07-14 00:31:00,1.1308,1.13085,1.13075,1.13075,95200001.0
2006-07-14 00:32:00,1.13076,1.13076,1.13067,1.13069,56100000.0
2006-07-14 00:33:00,1.13068,1.1307,1.13068,1.1307,39999998.0
2006-07-14 00:34:00,1.13075,1.13086,1.13064,1.13086,64000001.0
2006-07-14 00:35:00,1.13082,1.13082,1.1308,1.1308,1600000.0
2006-07-14 00:36:00,1.13072,1.13085,1.13072,1.13072,154600002.0
2006-07-14 00:37:00,1.13078,1.13085,1.13078,1.13085,31300000.0
2006-07-14 00:38:00,1.13075,1.1308,1.13072,1.13077,63600000.0
2006-07-14 00:39:00,1.13075,1.13075,1.13072,1.13072,59399999.0
2006-07-14 00:40:00,1.13077,1.13082,1.13077,1.1308,56200000.0
2006-07-14 00:41:00,1.1308,1.13085,1.1308,1.13085,29800000.0
2006-07-14 00:42:00,1.13085,1.13085,1.1308,1.1308,6400000.0
2006-07-14 00:43:00,1.1308,1.13085,1.13075,1.13085,116600000.0
2006-07-14 00:44:00,1.13068,1.13068,1.13035,1.13035,120099998.0
2006-07-14 00:45:00,1.13032,1.13046,1.13031,1.13046,125400000.0
2006-07-14 00:46:00,1.1306,1.1307,1.13053,1.1307,61000001.0
2006-07-14 00:47:00,1.13068,1.13068,1.13055,1.1306,116600001.0
2006-07-14 00:48:00,1.13063,1.13081,1.13061,1.13081,89299998.0
2006-07-14 00:49:00,1.13087,1.13103,1.13087,1.13101,38200000.0
2006-07-14 00:50:00,1.13115,1.13115,1.13108,1.1311,161500000.0
2006-07-14 00:51:00,1.1311,1.13115,1.13102,1.1311,59300000.0
2006-07-14 00:52:00,1.1311,1.1311,1.13105,1.13105,38400001.0
2006-07-14 00:53:00,1.13105,1.1311,1.13105,1.1311,22400000.0
2006-07-14 00:54:00,1.13115,1.13115,1.13105,1.13112,118300001.0
2006-07-14 00:55:00,1.1311,1.13115,1.13105,1.13105,59600000.0
2006-07-14 00:56:00,1.13108,1.1311,1.13102,1.13108,79400004.0
2006-07-14 00:57:00,1.1311,1.13115,1.13103,1.13112,154800000.0
2006-07-14 00:58:00,1.13113,1.13122,1.13108,1.1311,105400001.0
2006-07-14 00:59:00,1.1312,1.13134,1.13118,1.13118,49300000.0
2006-07-14 01:00:00,1.1311,1.13118,1.1311,1.13118,134400001.0
2006-07-14 01:01:00,1.13115,1.13115,1.13105,1.1311,76600000.0
2006-07-14 01:02:00,1.1311,1.13115,1.13105,1.1311,98000002.0
2006-07-14 01:03:00,1.13117,1.13123,1.13108,1.13123,105299999.0
2006-07-14 01:04:00,1.1312,1.13125,1.13115,1.1312,125300002.0
2006-07-14 01:05:00,1.13122,1.13122,1.131,1.13118,117600002.0
2006-07-14 01:06:00,1.13115,1.13115,1.13115,1.13115,5600000.0
2006-07-14 01:07:00,1.1312,1.1312,1.1312,1.1312,12000000.0
2006-07-14 01:08:00,1.13119,1.1312,1.13109,1.13109,119800000.0
2006-07-14 01:09:00,1.13105,1.13105,1.13105,1.13105,29600000.0
2006-07-14 01:10:00,1.13102,1.13102,1.13102,1.13102,3200000.0
2006-07-14 01:11:00,1.131,1.131,1.131,1.131,26299999.0
2006-07-14 01:12:00,1.131,1.131,1.131,1.131,12800000.0
2006-07-14 01:13:00,1.131,1.131,1.131,1.131,28400000.0
2006-07-14 01:14:00,1.13094,1.131,1.1309,1.131,121200001.0
2006-07-14 01:15:00,1.131,1.131,1.13095,1.13095,88300001.0
2006-07-14 01:16:00,1.131,1.13108,1.13098,1.13103,78599999.0
2006-07-14 01:17:00,1.1311,1.1311,1.13105,1.1311,91400000.0
2006-07-14 01:18:00,1.13106,1.13108,1.13098,1.13108,90099998.0
2006-07-14 01:19:00,1.131,1.131,1.131,1.131,40300000.0
2006-07-14 01:20:00,1.13092,1.131,1.13092,1.131,35800000.0
2006-07-14 01:21:00,1.13098,1.131,1.13095,1.13095,72200001.0
2006-07-14 01:22:00,1.131,1.131,1.131,1.131,4800000.0
2006-07-14 01:23:00,1.131,1.13102,1.131,1.13102,31300000.0
2006-07-14 01:24:00,1.131,1.131,1.13092,1.13092,9600000.0
2006-07-14 01:25:00,1.131,1.13103,1.13095,1.13103,53900002.0
2006-07-14 01:26:00,1.131,1.131,1.131,1.131,29700001.0
2006-07-14 01:27:00,1.131,1.131,1.13092,1.13095,27700000.0
2006-07-14 01:28:00,1.13105,1.13105,1.13098,1.13098,59199999.0
2006-07-14 01:29:00,1.13105,1.13105,1.13092,1.131,64700000.0
2006-07-14 01:30:00,1.13092,1.13095,1.13092,1.13095,30300000.0
2006-07-14 01:31:00,1.131,1.131,1.13095,1.131,35000000.0
2006-07-14 01:32:00,1.131,1.13105,1.131,1.13105,41399999.0
2006-07-14 01:33:00,1.131,1.131,1.13098,1.13098,8700000.0
2006-07-14 01:34:00,1.13104,1.13104,1.13101,1.13101,12900000.0
2006-07-14 01:35:00,1.13115,1.13115,1.1311,1.1311,44699999.0
2006-07-14 01:36:00,1.13115,1.13115,1.13105,1.1311,53300000.0
2006-07-14 01:37:00,1.13103,1.1311,1.13103,1.1311,19899999.0
2006-07-14 01:38:00,1.13105,1.13115,1.13105,1.1311,75900001.0
2006-07-14 01:39:00,1.13108,1.13115,1.13108,1.13115,37400000.0
2006-07-14 01:40:00,1.13107,1.13126,1.13107,1.13126,41000000.0
2006-07-14 01:41:00,1.1313,1.1313,1.13113,1.13121,161600002.0
2006-07-14 01:42:00,1.13123,1.13123,1.13117,1.13117,12400000.0
2006-07-14 01:43:00,1.1311,1.13118,1.1311,1.13118,11300000.0
2006-07-14 01:44:00,1.13107,1.1311,1.13105,1.1311,17000000.0
2006-07-14 01:45:00,1.1311,1.1311,1.1311,1.1311,38300001.0
2006-07-14 01:46:00,1.13105,1.13115,1.13105,1.1311,23400000.0
2006-07-14 01:47:00,1.13113,1.13113,1.13113,1.13113,11900000.0
2006-07-14 01:48:00,1.13115,1.13115,1.13108,1.1311,77600002.0
2006-07-14 01:49:00,1.13115,1.13115,1.1311,1.1311,60600001.0
2006-07-14 01:50:00,1.13107,1.13115,1.13107,1.13115,64900002.0
2006-07-14 01:51:00,1.13112,1.13112,1.13105,1.13105,35800000.0
2006-07-14 01:52:00,1.1311,1.13115,1.13105,1.13115,61100000.0
2006-07-14 01:53:00,1.1311,1.1311,1.1311,1.1311,33900000.0
2006-07-14 01:54:00,1.1311,1.1311,1.13105,1.1311,15200000.0
2006-07-14 01:55:00,1.131,1.13115,1.131,1.13115,46099998.0
2006-07-14 01:56:00,1.1311,1.1311,1.1311,1.1311,16700000.0
2006-07-14 01:57:00,1.13115,1.13115,1.13103,1.13105,121100000.0
2006-07-14 01:58:00,1.1311,1.1311,1.13102,1.13102,13400000.0
2006-07-14 01:59:00,1.13105,1.1311,1.13105,1.1311,23699999.0
2006-07-14 02:00:00,1.13103,1.1312,1.13103,1.13112,150600000.0
2006-07-14 02:01:00,1.13114,1.13125,1.13109,1.13125,121900002.0
2006-07-14 02:02:00,1.13116,1.13116,1.13114,1.13114,58800002.0
2006-07-14 02:03:00,1.13108,1.13115,1.131,1.13112,157099997.0
2006-07-14 02:04:00,1.1311,1.1311,1.13107,1.13107,105200003.0
2006-07-14 02:05:00,1.13115,1.13115,1.13102,1.1311,62800000.0
2006-07-14 02:06:00,1.131,1.13113,1.131,1.13113,130399999.0
2006-07-14 02:07:00,1.13115,1.13115,1.13103,1.13105,71800000.0
2006-07-14 02:08:00,1.13108,1.13108,1.13097,1.13097,48800000.0
2006-07-14 02:09:00,1.131,1.131,1.13095,1.13095,11500000.0
2006-07-14 02:10:00,1.13098,1.13108,1.13098,1.131,149100002.0
2006-07-14 02:11:00,1.131,1.131,1.13095,1.131,86299998.0
2006-07-14 02:12:00,1.13098,1.13098,1.13098,1.13098,8800000.0
2006-07-14 02:13:00,1.131,1.131,1.131,1.131,3600000.0
2006-07-14 02:14:00,1.131,1.131,1.131,1.131,28500001.0
2006-07-14 02:15:00,1.13107,1.13113,1.13099,1.13113,56300000.0
2006-07-14 02:16:00,1.1311,1.1311,1.1311,1.1311,32200000.0
2006-07-14 02:17:00,1.13115,1.13115,1.13112,1.13112,69599998.0
2006-07-14 02:18:00,1.13105,1.13105,1.13105,1.13105,34700001.0
2006-07-14 02:19:00,1.13102,1.13112,1.131,1.1311,61600001.0
2006-07-14 02:20:00,1.13105,1.13117,1.13104,1.13107,154599997.0
2006-07-14 02:21:00,1.13095,1.131,1.13095,1.131,11200000.0
2006-07-14 02:22:00,1.131,1.13105,1.13095,1.13105,80800000.0
2006-07-14 02:23:00,1.13097,1.13112,1.13092,1.13112,141799997.0
2006-07-14 02:24:00,1.13115,1.1312,1.13115,1.1312,111400002.0
2006-07-14 02:25:00,1.13125,1.13132,1.13125,1.13132,52800000.0
2006-07-14 02:26:00,1.13128,1.13128,1.13118,1.13128,111200000.0
2006-07-14 02:27:00,1.13125,1.13135,1.13121,1.13135,59999998.0
2006-07-14 02:28:00,1.13142,1.13145,1.13136,1.13137,128700000.0
2006-07-14 02:29:00,1.13137,1.13147,1.13131,1.13147,99800002.0
2006-07-14 02:30:00,1.1315,1.1315,1.1314,1.1314,57400000.0
2006-07-14 02:31:00,1.13136,1.13137,1.13129,1.13135,125500000.0
2006-07-14 02:32:00,1.13145,1.13145,1.1314,1.1314,44000001.0
2006-07-14 02:33:00,1.13145,1.13145,1.1314,1.1314,68099999.0
2006-07-14 02:34:00,1.13138,1.1314,1.13135,1.1314,124699998.0
2006-07-14 02:35:00,1.13145,1.13145,1.13135,1.13135,4800000.0
2006-07-14 02:36:00,1.1314,1.1314,1.1314,1.1314,35000000.0
2006-07-14 02:37:00,1.13145,1.13145,1.13135,1.13135,13100000.0
2006-07-14 02:38:00,1.13135,1.1314,1.13135,1.1314,85800002.0
2006-07-14 02:39:00,1.13135,1.13141,1.13127,1.13133,110599997.0
2006-07-14 02:40:00,1.13132,1.13135,1.13132,1.13135,5400000.0
2006-07-14 02:41:00,1.13132,1.13132,1.13123,1.13123,25200000.0
2006-07-14 02:42:00,1.13115,1.13115,1.13108,1.1311,50199999.0
2006-07-14 02:43:00,1.13105,1.13105,1.131,1.131,170000003.0
2006-07-14 02:44:00,1.13095,1.131,1.13095,1.131,27100000.0
2006-07-14 02:45:00,1.131,1.13117,1.131,1.13117,63100001.0
2006-07-14 02:46:00,1.13124,1.13128,1.13124,1.13128,45500001.0
2006-07-14 02:47:00,1.13138,1.13138,1.13135,1.13135,37399998.0
2006-07-14 02:48:00,1.1314,1.13142,1.13126,1.13139,118200000.0
2006-07-14 02:49:00,1.13153,1.13153,1.13152,1.13152,13100000.0
2006-07-14 02:50:00,1.13155,1.13155,1.13149,1.13153,133200001.0
2006-07-14 02:51:00,1.13155,1.13165,1.13155,1.13155,90499996.0
2006-07-14 02:52:00,1.13158,1.13158,1.13151,1.13153,125800002.0
2006-07-14 02:53:00,1.1315,1.13165,1.1315,1.13163,65500000.0
2006-07-14 02:54:00,1.1316,1.1316,1.1316,1.1316,23400000.0
2006-07-14 02:55:00,1.13162,1.13162,1.13151,1.13151,21499999.0
2006-07-14 02:56:00,1.13151,1.13151,1.13144,1.13144,4200000.0
2006-07-14 02:57:00,1.13144,1.13144,1.13141,1.13141,20800000.0
2006-07-14 02:58:00,1.13146,1.13153,1.13146,1.13152,85000000.0
2006-07-14 02:59:00,1.13155,1.13155,1.13142,1.13145,160099996.0
2006-07-14 03:00:00,1.13148,1.13148,1.13135,1.13148,58100002.0
2006-07-14 03:01:00,1.13143,1.13147,1.13143,1.13147,29600000.0
2006-07-14 03:02:00,1.1315,1.13152,1.13131,1.13152,94899999.0
2006-07-14 03:03:00,1.13154,1.13159,1.13144,1.13159,87000000.0
2006-07-14 03:04:00,1.13162,1.13162,1.13143,1.13143,98100001.0
2006-07-14 03:05:00,1.13145,1.13155,1.13145,1.13145,50800001.0
2006-07-14 03:06:00,1.13145,1.1315,1.13145,1.1315,76999999.0
2006-07-14 03:07:00,1.13148,1.13148,1.13148,1.13148,800000.0
2006-07-14 03:08:00,1.1315,1.1315,1.13145,1.13145,46200001.0
2006-07-14 03:09:00,1.13148,1.1315,1.13132,1.13132,16800000.0
2006-07-14 03:10:00,1.13127,1.13127,1.13116,1.13119,83300000.0
2006-07-14 03:11:00,1.13135,1.13135,1.13125,1.13125,12700000.0
2006-07-14 03:12:00,1.1313,1.13135,1.1313,1.13132,37599999.0
2006-07-14 03:13:00,1.13137,1.13137,1.13122,1.13125,100100000.0
2006-07-14 03:14:00,1.1313,1.13135,1.13125,1.13125,99100001.0
2006-07-14 03:15:00,1.13127,1.13133,1.13127,1.1313,10400000.0
2006-07-14 03:16:00,1.1314,1.13148,1.1314,1.13148,3400000.0
2006-07-14 03:17:00,1.13146,1.13154,1.13143,1.13144,65900000.0
2006-07-14 03:18:00,1.13153,1.13153,1.13135,1.13151,98799998.0
2006-07-14 03:19:00,1.13148,1.1316,1.13147,1.1315,62200000.0
2006-07-14 03:20:00,1.13151,1.13151,1.13144,1.13144,9500000.0
2006-07-14 03:21:00,1.13141,1.13142,1.13129,1.13142,64500000.0
2006-07-14 03:22:00,1.13141,1.13148,1.13136,1.13148,64899999.0
2006-07-14 03:23:00,1.13143,1.13152,1.13142,1.13142,96200001.0
2006-07-14 03:24:00,1.13141,1.13146,1.13141,1.13146,3200000.0
2006-07-14 03:25:00,1.1315,1.13155,1.13145,1.13153,77400002.0
2006-07-14 03:26:00,1.13153,1.13155,1.13145,1.1315,98400000.0
2006-07-14 03:27:00,1.13146,1.13154,1.13146,1.13149,47500000.0
2006-07-14 03:28:00,1.1315,1.1315,1.1315,1.1315,10300000.0
2006-07-14 03:29:00,1.1315,1.1315,1.1314,1.13143,99400001.0
2006-07-14 03:30:00,1.1315,1.13157,1.13145,1.13145,76500002.0
2006-07-14 03:31:00,1.13144,1.13144,1.13135,1.13143,28800000.0
2006-07-14 03:32:00,1.13131,1.13131,1.13108,1.13125,54200000.0
2006-07-14 03:33:00,1.13126,1.13137,1.13106,1.13137,92599998.0
2006-07-14 03:34:00,1.13133,1.13145,1.13125,1.13145,43000000.0
2006-07-14 03:35:00,1.13127,1.13127,1.13112,1.13126,63599998.0
2006-07-14 03:36:00,1.13123,1.13135,1.13123,1.13135,35899999.0
2006-07-14 03:37:00,1.1313,1.13146,1.1313,1.13142,59400002.0
2006-07-14 03:38:00,1.13135,1.13145,1.13135,1.13145,7100000.0
2006-07-14 03:39:00,1.1314,1.13145,1.13138,1.1314,102200001.0
2006-07-14 03:40:00,1.13139,1.13165,1.13139,1.13165,73500002.0
2006-07-14 03:41:00,1.13175,1.13192,1.13165,1.13185,119099999.0
2006-07-14 03:42:00,1.13166,1.13166,1.13159,1.13159,18400000.0
2006-07-14 03:43:00,1.13145,1.13145,1.13132,1.13132,57600000.0
2006-07-14 03:44:00,1.1314,1.1314,1.13132,1.13132,43199999.0
2006-07-14 03:45:00,1.13135,1.13144,1.1313,1.13135,161300000.0
2006-07-14 03:46:00,1.13133,1.13133,1.1313,1.1313,63599998.0
2006-07-14 03:47:00,1.13127,1.13127,1.13103,1.13109,78000000.0
2006-07-14 03:48:00,1.13107,1.13117,1.13107,1.13112,81299999.0
2006-07-14 03:49:00,1.1312,1.13123,1.13115,1.13115,28000000.0
2006-07-14 03:50:00,1.1312,1.13136,1.1312,1.13124,55400000.0
2006-07-14 03:51:00,1.13116,1.13116,1.13111,1.13112,85100001.0
2006-07-14 03:52:00,1.13107,1.13121,1.13107,1.13118,74800000.0
2006-07-14 03:53:00,1.13122,1.13122,1.13107,1.13122,97700000.0
2006-07-14 03:54:00,1.1312,1.1312,1.13115,1.1312,85500001.0
2006-07-14 03:55:00,1.1312,1.1312,1.1312,1.1312,57799999.0
2006-07-14 03:56:00,1.13123,1.13137,1.13123,1.13133,74000002.0
2006-07-14 03:57:00,1.13142,1.13142,1.13128,1.13128,83200001.0
2006-07-14 03:58:00,1.1311,1.13125,1.1311,1.13125,62199999.0
2006-07-14 03:59:00,1.13126,1.13131,1.13126,1.13127,45700000.0
2006-07-14 04:00:00,1.13129,1.13139,1.13119,1.13119,155400004.0
2006-07-14 04:01:00,1.13112,1.13119,1.1311,1.1311,141099996.0
2006-07-14 04:02:00,1.1313,1.13135,1.13119,1.13119,68400002.0
2006-07-14 04:03:00,1.13105,1.13105,1.13105,1.13105,30500001.0
2006-07-14 04:04:00,1.13115,1.13115,1.13105,1.13105,8000000.0
2006-07-14 04:05:00,1.13106,1.13116,1.13106,1.13116,81900002.0
2006-07-14 04:06:00,1.13117,1.13118,1.13107,1.13118,205800001.0
2006-07-14 04:07:00,1.13122,1.13125,1.13117,1.1312,104000002.0
2006-07-14 04:08:00,1.13105,1.1311,1.13105,1.1311,12000000.0
2006-07-14 04:09:00,1.13112,1.13115,1.1311,1.13112,69399999.0
2006-07-14 04:10:00,1.1311,1.1311,1.131,1.1311,83499999.0
2006-07-14 04:11:00,1.13105,1.1311,1.13105,1.1311,33400000.0
2006-07-14 04:12:00,1.13112,1.13115,1.13105,1.1311,163600002.0
2006-07-14 04:13:00,1.13103,1.13117,1.13101,1.13101,143800000.0
2006-07-14 04:14:00,1.13105,1.13119,1.13105,1.13112,24600000.0
2006-07-14 04:15:00,1.13115,1.13115,1.13115,1.13115,43900002.0
2006-07-14 04:16:00,1.13115,1.1312,1.13115,1.1312,30400001.0
2006-07-14 04:17:00,1.1311,1.13118,1.1311,1.13118,45600000.0
2006-07-14 04:18:00,1.1312,1.13122,1.1312,1.13122,50300002.0
2006-07-14 04:19:00,1.13118,1.13118,1.13092,1.13113,100300000.0
2006-07-14 04:20:00,1.13113,1.13142,1.13113,1.1314,146100000.0
2006-07-14 04:21:00,1.13135,1.1314,1.13129,1.1313,68800001.0
2006-07-14 04:22:00,1.13125,1.13135,1.13122,1.13132,111499999.0
2006-07-14 04:23:00,1.1313,1.1313,1.13125,1.13125,73300001.0
2006-07-14 04:24:00,1.13122,1.13133,1.13117,1.13133,88300001.0
2006-07-14 04:25:00,1.1313,1.1313,1.1313,1.1313,16700000.0
2006-07-14 04:26:00,1.13127,1.13127,1.1312,1.13123,45600000.0
2006-07-14 04:27:00,1.13126,1.13132,1.13126,1.13132,22099999.0
2006-07-14 04:28:00,1.13111,1.13127,1.13111,1.13123,63799998.0
2006-07-14 04:29:00,1.1313,1.13132,1.1312,1.13125,86200001.0
2006-07-14 04:30:00,1.13125,1.13135,1.13125,1.13135,85500002.0
2006-07-14 04:31:00,1.13135,1.13135,1.13125,1.1313,51200002.0
2006-07-14 04:32:00,1.13115,1.13115,1.13109,1.13109,107599998.0
2006-07-14 04:33:00,1.1311,1.1312,1.13089,1.13094,79100000.0
2006-07-14 04:34:00,1.13096,1.13096,1.13075,1.13075,73199999.0
2006-07-14 04:35:00,1.13065,1.13082,1.13064,1.13064,180899997.0
2006-07-14 04:36:00,1.13062,1.13071,1.13061,1.13061,106300000.0
2006-07-14 04:37:00,1.1305,1.13052,1.1305,1.13052,43500000.0
2006-07-14 04:38:00,1.13055,1.13064,1.1301,1.1301,142000001.0
2006-07-14 04:39:00,1.13007,1.13017,1.13002,1.13017,110399999.0
2006-07-14 04:40:00,1.13012,1.13012,1.12989,1.12989,39000000.0
2006-07-14 04:41:00,1.1299,1.1299,1.12985,1.12985,94499998.0
2006-07-14 04:42:00,1.12993,1.12997,1.12993,1.12997,27900000.0
2006-07-14 04:43:00,1.12998,1.13003,1.12985,1.1299,63100000.0
2006-07-14 04:44:00,1.12993,1.12997,1.12993,1.12997,8000000.0
2006-07-14 04:45:00,1.12995,1.12995,1.12995,1.12995,41500000.0
2006-07-14 04:46:00,1.12999,1.12999,1.1299,1.12998,159500000.0
2006-07-14 04:47:00,1.12995,1.13005,1.12995,1.12997,95600002.0
2006-07-14 04:48:00,1.13,1.13,1.12995,1.12995,20899999.0
2006-07-14 04:49:00,1.13,1.13,1.12993,1.12995,87599999.0
2006-07-14 04:50:00,1.12995,1.13005,1.12995,1.12995,101700000.0
2006-07-14 04:51:00,1.13005,1.13005,1.12995,1.13,107800002.0
2006-07-14 04:52:00,1.13,1.13,1.1299,1.12997,46500000.0
2006-07-14 04:53:00,1.12997,1.13005,1.12995,1.13,31100000.0
2006-07-14 04:54:00,1.13003,1.13007,1.13,1.13007,56800000.0
2006-07-14 04:55:00,1.13005,1.13015,1.13005,1.13012,43000000.0
2006-07-14 04:56:00,1.13005,1.13015,1.13003,1.1301,61699998.0
2006-07-14 04:57:00,1.13015,1.13015,1.13005,1.1301,28900000.0
2006-07-14 04:58:00,1.13008,1.13013,1.13003,1.13003,58700000.0
2006-07-14 04:59:00,1.13005,1.13005,1.12996,1.12999,68900000.0
2006-07-14 05:00:00,1.13003,1.13003,1.12997,1.12997,65000000.0
2006-07-14 05:01:00,1.13007,1.13007,1.12989,1.12992,41200000.0
2006-07-14 05:02:00,1.12993,1.13005,1.1299,1.12992,94999999.0
2006-07-14 05:03:00,1.12996,1.13001,1.12996,1.13001,23199999.0
2006-07-14 05:04:00,1.12992,1.13,1.12992,1.13,48500001.0
2006-07-14 05:05:00,1.13,1.13,1.13,1.13,27100000.0
2006-07-14 05:06:00,1.12994,1.13002,1.12994,1.12999,40400001.0
2006-07-14 05:07:00,1.13011,1.13011,1.13001,1.1301,101900000.0
2006-07-14 05:08:00,1.13008,1.13008,1.13,1.13003,85099999.0
2006-07-14 05:09:00,1.1301,1.13015,1.13003,1.13003,67599999.0
2006-07-14 05:10:00,1.13005,1.1301,1.13003,1.13008,139699999.0
2006-07-14 05:11:00,1.13012,1.13012,1.13005,1.13005,16000000.0
2006-07-14 05:12:00,1.13015,1.13015,1.1301,1.1301,31899999.0
2006-07-14 05:13:00,1.13002,1.13013,1.13002,1.13008,83299999.0
2006-07-14 05:14:00,1.13012,1.13012,1.13005,1.1301,43000000.0
2006-07-14 05:15:00,1.13003,1.13005,1.12995,1.12995,98400000.0
2006-07-14 05:16:00,1.1301,1.13019,1.13004,1.13005,59900001.0
2006-07-14 05:17:00,1.13012,1.13023,1.13009,1.13015,82599999.0
2006-07-14 05:18:00,1.13018,1.13032,1.13018,1.13028,24200000.0
2006-07-14 05:19:00,1.13028,1.13028,1.13014,1.13014,17300000.0
2006-07-14 05:20:00,1.13031,1.13032,1.13023,1.13029,30400000.0
2006-07-14 05:21:00,1.1303,1.1303,1.1303,1.1303,27100000.0
2006-07-14 05:22:00,1.1303,1.1303,1.13025,1.1303,24700000.0
2006-07-14 05:23:00,1.13028,1.13035,1.13025,1.13028,143800003.0
2006-07-14 05:24:00,1.13035,1.13035,1.13035,1.13035,1700000.0
2006-07-14 05:25:00,1.13024,1.13027,1.13017,1.13023,38600000.0
2006-07-14 05:26:00,1.13018,1.13021,1.13009,1.13009,67100000.0
2006-07-14 05:27:00,1.13007,1.13023,1.13007,1.13012,102100000.0
2006-07-14 05:28:00,1.13013,1.13017,1.13013,1.13017,8600000.0
2006-07-14 05:29:00,1.13022,1.13036,1.13022,1.13036,112699998.0
2006-07-14 05:30:00,1.13032,1.1304,1.13032,1.13035,173100002.0
2006-07-14 05:31:00,1.1304,1.13045,1.13032,1.1304,63300000.0
2006-07-14 05:32:00,1.13045,1.13045,1.13045,1.13045,10400000.0
2006-07-14 05:33:00,1.1304,1.1304,1.1304,1.1304,28899999.0
2006-07-14 05:34:00,1.13028,1.13028,1.13015,1.1302,118300002.0
2006-07-14 05:35:00,1.13032,1.13041,1.13031,1.13031,92100001.0
2006-07-14 05:36:00,1.13033,1.13037,1.13033,1.13036,66100002.0
2006-07-14 05:37:00,1.13021,1.13024,1.13021,1.13024,33700001.0
2006-07-14 05:38:00,1.13022,1.13031,1.13017,1.13017,69999999.0
2006-07-14 05:39:00,1.13035,1.13054,1.13035,1.1304,137399999.0
2006-07-14 05:40:00,1.13028,1.13035,1.13025,1.1303,103900000.0
2006-07-14 05:41:00,1.13033,1.13035,1.1303,1.13035,62500000.0
2006-07-14 05:42:00,1.13037,1.13041,1.13037,1.13038,48900002.0
2006-07-14 05:43:00,1.13032,1.13048,1.13032,1.13048,11200000.0
2006-07-14 05:44:00,1.13035,1.13045,1.13035,1.13038,60800001.0
2006-07-14 05:45:00,1.13029,1.13043,1.13029,1.1304,125400002.0
2006-07-14 05:46:00,1.13057,1.13078,1.13057,1.13078,12890000.0
2006-07-14 05:47:00,1.1307,1.1307,1.13003,1.1301,138500003.0
2006-07-14 05:48:00,1.13013,1.13043,1.13013,1.1304,127500000.0
2006-07-14 05:49:00,1.1304,1.13043,1.1304,1.13043,20700000.0
2006-07-14 05:50:00,1.13035,1.13043,1.13035,1.1304,107700000.0
2006-07-14 05:51:00,1.13035,1.13052,1.13035,1.13044,93799998.0
2006-07-14 05:52:00,1.13057,1.1306,1.13052,1.13052,130100000.0
2006-07-14 05:53:00,1.13058,1.13058,1.13048,1.13057,87800000.0
2006-07-14 05:54:00,1.13055,1.13055,1.1305,1.1305,28000000.0
2006-07-14 05:55:00,1.13051,1.13054,1.13041,1.13045,100499998.0
2006-07-14 05:56:00,1.13039,1.13047,1.13039,1.13047,61099999.0
2006-07-14 05:57:00,1.13045,1.1305,1.13045,1.1305,111699998.0
2006-07-14 05:58:00,1.13052,1.13065,1.13052,1.13055,177700004.0
2006-07-14 05:59:00,1.13055,1.13055,1.13055,1.13055,72100000.0
2006-07-14 06:00:00,1.13061,1.13066,1.1306,1.13066,10900000.0
2006-07-14 06:01:00,1.1307,1.13075,1.1306,1.1307,38700000.0
2006-07-14 06:02:00,1.13063,1.13071,1.13054,1.13058,107799999.0
2006-07-14 06:03:00,1.13055,1.13067,1.13055,1.13067,69700001.0
2006-07-14 06:04:00,1.13064,1.13064,1.13056,1.13056,58199999.0
2006-07-14 06:05:00,1.13065,1.13065,1.13053,1.13055,80700001.0
2006-07-14 06:06:00,1.1306,1.1306,1.13055,1.13055,60900001.0
2006-07-14 06:07:00,1.13065,1.13065,1.13055,1.13057,82100000.0
2006-07-14 06:08:00,1.1306,1.13065,1.13058,1.13062,116000001.0
2006-07-14 06:09:00,1.1306,1.1306,1.13048,1.13048,82200000.0
2006-07-14 06:10:00,1.13055,1.13055,1.13029,1.13035,112800003.0
2006-07-14 06:11:00,1.1303,1.13035,1.13025,1.13025,99799999.0
2006-07-14 06:12:00,1.13025,1.1303,1.1302,1.1302,76399999.0
2006-07-14 06:13:00,1.13025,1.1303,1.13025,1.1303,48600001.0
2006-07-14 06:14:00,1.1303,1.1303,1.13025,1.1303,130300000.0
2006-07-14 06:15:00,1.1303,1.13035,1.13023,1.13035,108399997.0
2006-07-14 06:16:00,1.1303,1.13035,1.13025,1.13033,76800002.0
2006-07-14 06:17:00,1.1303,1.13035,1.13025,1.1303,166600000.0
2006-07-14 06:18:00,1.13032,1.13037,1.13025,1.1303,82489999.0
2006-07-14 06:19:00,1.13032,1.13032,1.1302,1.1302,86800002.0
2006-07-14 06:20:00,1.13015,1.13016,1.13004,1.13004,73600001.0
2006-07-14 06:21:00,1.12995,1.13,1.1299,1.13,110800000.0
2006-07-14 06:22:00,1.13003,1.13003,1.12997,1.13003,74100002.0
2006-07-14 06:23:00,1.12996,1.13007,1.12996,1.13007,89000001.0
2006-07-14 06:24:00,1.13009,1.13009,1.12997,1.13002,74900000.0
2006-07-14 06:25:00,1.13,1.13,1.12988,1.12988,58800000.0
2006-07-14 06:26:00,1.13008,1.13018,1.13005,1.13005,22900000.0
2006-07-14 06:27:00,1.1301,1.1301,1.13005,1.13008,74600001.0
2006-07-14 06:28:00,1.13005,1.13015,1.13,1.13,37000001.0
2006-07-14 06:29:00,1.13004,1.1301,1.13002,1.13003,82100001.0
2006-07-14 06:30:00,1.12996,1.13007,1.12996,1.13007,49999998.0
2006-07-14 06:31:00,1.13008,1.13023,1.13008,1.13021,148500001.0
2006-07-14 06:32:00,1.1303,1.1303,1.1303,1.1303,56600003.0
2006-07-14 06:33:00,1.1303,1.1303,1.1302,1.1302,35400000.0
2006-07-14 06:34:00,1.13027,1.13028,1.13023,1.13023,49600001.0
2006-07-14 06:35:00,1.13015,1.13025,1.13015,1.13015,126499998.0
2006-07-14 06:36:00,1.13021,1.13026,1.13013,1.13026,95700002.0
2006-07-14 06:37:00,1.13027,1.13027,1.1302,1.13022,196100000.0
2006-07-14 06:38:00,1.13028,1.13028,1.1302,1.1302,55200001.0
2006-07-14 06:39:00,1.13017,1.1302,1.13015,1.1302,66700000.0
2006-07-14 06:40:00,1.13025,1.13025,1.13015,1.13023,127900000.0
2006-07-14 06:41:00,1.13037,1.13067,1.13037,1.13055,49200001.0
2006-07-14 06:42:00,1.13045,1.13045,1.13021,1.13023,76899998.0
2006-07-14 06:43:00,1.13015,1.13019,1.13011,1.13013,41900000.0
2006-07-14 06:44:00,1.13003,1.13013,1.13003,1.13005,69499999.0
2006-07-14 06:45:00,1.13007,1.13007,1.12995,1.12995,85700001.0
2006-07-14 06:46:00,1.13005,1.13005,1.12995,1.12995,87400002.0
2006-07-14 06:47:00,1.12995,1.13005,1.12995,1.13,83400001.0
2006-07-14 06:48:00,1.13002,1.13019,1.13001,1.13019,140699999.0
2006-07-14 06:49:00,1.13027,1.13027,1.13002,1.13002,69700000.0
2006-07-14 06:50:00,1.13,1.13002,1.12995,1.13,21100000.0
2006-07-14 06:51:00,1.13011,1.13042,1.13009,1.1304,41400000.0
2006-07-14 06:52:00,1.1304,1.13045,1.1303,1.13035,112300001.0
2006-07-14 06:53:00,1.13038,1.13038,1.13038,1.13038,18900000.0
2006-07-14 06:54:00,1.13027,1.13027,1.1301,1.13018,46400000.0
2006-07-14 06:55:00,1.13028,1.13029,1.13025,1.13029,43699999.0
2006-07-14 06:56:00,1.13028,1.13029,1.13004,1.13004,113299999.0
2006-07-14 06:57:00,1.13008,1.13008,1.13007,1.13007,1600000.0
2006-07-14 06:58:00,1.13027,1.13039,1.13007,1.13007,93599998.0
2006-07-14 06:59:00,1.1299,1.13005,1.1299,1.13,142599999.0
2006-07-14 07:00:00,1.12998,1.13015,1.12998,1.13012,96799999.0
2006-07-14 07:01:00,1.13015,1.13025,1.13015,1.13015,137199998.0
2006-07-14 07:02:00,1.13028,1.13028,1.13025,1.13025,52700001.0
2006-07-14 07:03:00,1.13045,1.13045,1.13035,1.1304,72200001.0
2006-07-14 07:04:00,1.13035,1.1304,1.1303,1.1304,48800000.0
2006-07-14 07:05:00,1.13033,1.1304,1.13033,1.1304,44300000.0
2006-07-14 07:06:00,1.13045,1.13045,1.13035,1.1304,88200000.0
2006-07-14 07:07:00,1.13042,1.13048,1.13042,1.13043,20800000.0
2006-07-14 07:08:00,1.13042,1.13042,1.13038,1.13038,47100000.0
2006-07-14 07:09:00,1.13035,1.13044,1.13034,1.13034,63000000.0
2006-07-14 07:10:00,1.1304,1.13043,1.1304,1.13043,44700002.0
2006-07-14 07:11:00,1.1304,1.1304,1.1304,1.1304,3200000.0
2006-07-14 07:12:00,1.13035,1.13045,1.13035,1.13038,47100000.0
2006-07-14 07:13:00,1.1304,1.13045,1.13032,1.1304,75900002.0
2006-07-14 07:14:00,1.13035,1.1304,1.13035,1.13037,60400001.0
2006-07-14 07:15:00,1.13037,1.13043,1.13037,1.1304,25000000.0
2006-07-14 07:16:00,1.1304,1.13045,1.1303,1.13035,132300000.0
2006-07-14 07:17:00,1.13037,1.1304,1.13037,1.1304,51899999.0
2006-07-14 07:18:00,1.13036,1.13047,1.13035,1.13047,65699998.0
2006-07-14 07:19:00,1.13045,1.1305,1.13045,1.1305,31599999.0
2006-07-14 07:20:00,1.13041,1.13044,1.13041,1.13044,43900000.0
2006-07-14 07:21:00,1.13037,1.13045,1.13035,1.1304,111800000.0
2006-07-14 07:22:00,1.13033,1.13038,1.13032,1.13038,66299999.0
2006-07-14 07:23:00,1.1304,1.1304,1.1304,1.1304,12000000.0
2006-07-14 07:24:00,1.13043,1.13043,1.13035,1.13035,12600000.0
2006-07-14 07:25:00,1.13037,1.13037,1.13025,1.13025,102800001.0
2006-07-14 07:26:00,1.1303,1.13033,1.13025,1.13025,78000001.0
2006-07-14 07:27:00,1.1303,1.1303,1.13028,1.13028,4800000.0
2006-07-14 07:28:00,1.13025,1.13038,1.13025,1.1303,185400001.0
2006-07-14 07:29:00,1.13026,1.13036,1.13026,1.13036,31900001.0
2006-07-14 07:30:00,1.13035,1.13035,1.13035,1.13035,13100000.0
2006-07-14 07:31:00,1.1304,1.13045,1.13033,1.1304,183900001.0
2006-07-14 07:32:00,1.13045,1.13045,1.1304,1.1304,36700000.0
2006-07-14 07:33:00,1.1304,1.13042,1.13035,1.1304,116200001.0
2006-07-14 07:34:00,1.13035,1.1304,1.13035,1.1304,145000003.0
2006-07-14 07:35:00,1.13037,1.13051,1.13037,1.13048,74600002.0
2006-07-14 07:36:00,1.1305,1.13055,1.13043,1.13048,89600000.0
2006-07-14 07:37:00,1.13048,1.13062,1.13048,1.13059,56600000.0
2006-07-14 07:38:00,1.13053,1.13053,1.13039,1.13042,20100000.0
2006-07-14 07:39:00,1.13037,1.13045,1.13037,1.13045,74600000.0
2006-07-14 07:40:00,1.13045,1.1305,1.13045,1.13048,61400001.0
2006-07-14 07:41:00,1.13045,1.13045,1.13045,1.13045,48799999.0
2006-07-14 07:42:00,1.13047,1.13055,1.13045,1.13055,70600002.0
2006-07-14 07:43:00,1.13055,1.13055,1.13045,1.13045,29700000.0
2006-07-14 07:44:00,1.1305,1.13063,1.13042,1.13063,60700000.0
2006-07-14 07:45:00,1.13053,1.13067,1.13053,1.13065,67100000.0
2006-07-14 07:46:00,1.13057,1.1306,1.13057,1.1306,15900000.0
2006-07-14 07:47:00,1.1306,1.13073,1.1306,1.1307,38300000.0
2006-07-14 07:48:00,1.13068,1.13071,1.13062,1.13062,208000002.0
2006-07-14 07:49:00,1.13064,1.1308,1.13064,1.13078,56600000.0
2006-07-14 07:50:00,1.13083,1.13083,1.13071,1.13071,47699998.0
2006-07-14 07:51:00,1.1307,1.13072,1.13065,1.13065,98300000.0
2006-07-14 07:52:00,1.1307,1.1307,1.13065,1.13065,25500000.0
2006-07-14 07:53:00,1.13075,1.13086,1.13075,1.13086,27300000.0
2006-07-14 07:54:00,1.13086,1.13086,1.13073,1.13082,100099999.0
2006-07-14 07:55:00,1.13092,1.13096,1.13076,1.13091,129600000.0
2006-07-14 07:56:00,1.13088,1.13105,1.13088,1.13105,71300000.0
2006-07-14 07:57:00,1.13098,1.13098,1.13084,1.13098,77000000.0
2006-07-14 07:58:00,1.1309,1.13105,1.1309,1.13096,206800005.0
2006-07-14 07:59:00,1.13094,1.13097,1.13091,1.13092,89800002.0
2006-07-14 08:00:00,1.13085,1.13095,1.13085,1.13095,137799998.0
2006-07-14 08:01:00,1.13085,1.13095,1.13085,1.13095,22800000.0
2006-07-14 08:02:00,1.13085,1.13095,1.13085,1.1309,61700000.0
2006-07-14 08:03:00,1.13084,1.13092,1.13077,1.13092,87200000.0
2006-07-14 08:04:00,1.13087,1.1309,1.13078,1.13087,63100000.0
2006-07-14 08:05:00,1.13082,1.13088,1.1308,1.13088,126099998.0
2006-07-14 08:06:00,1.13095,1.13095,1.1309,1.13095,71999998.0
2006-07-14 08:07:00,1.13088,1.13088,1.1308,1.13088,69700000.0
2006-07-14 08:08:00,1.13092,1.13092,1.1309,1.1309,60600003.0
2006-07-14 08:09:00,1.13093,1.13093,1.1308,1.1308,128200000.0
2006-07-14 08:10:00,1.1309,1.13095,1.1308,1.13095,173199996.0
2006-07-14 08:11:00,1.13088,1.13093,1.13076,1.13093,69599999.0
2006-07-14 08:12:00,1.13085,1.13085,1.13069,1.1308,50099999.0
2006-07-14 08:13:00,1.13081,1.13081,1.13072,1.13072,65699999.0
2006-07-14 08:14:00,1.13076,1.13088,1.13072,1.1308,104400000.0
2006-07-14 08:15:00,1.1308,1.13083,1.13075,1.13075,109300003.0
2006-07-14 08:16:00,1.13084,1.13084,1.13081,1.13081,36700000.0
2006-07-14 08:17:00,1.1309,1.1309,1.13085,1.13087,65600000.0
2006-07-14 08:18:00,1.1309,1.13105,1.1309,1.13105,38300000.0
2006-07-14 08:19:00,1.13129,1.13181,1.13129,1.13181,35700000.0
2006-07-14 08:20:00,1.13185,1.13187,1.13176,1.13187,81499998.0
2006-07-14 08:21:00,1.13192,1.13192,1.13169,1.13172,83900001.0
2006-07-14 08:22:00,1.13171,1.13179,1.13171,1.13175,177899997.0
2006-07-14 08:23:00,1.13181,1.132,1.13181,1.132,121800002.0
2006-07-14 08:24:00,1.132,1.132,1.13192,1.13195,88099998.0
2006-07-14 08:25:00,1.13197,1.13208,1.13197,1.13208,106099999.0
2006-07-14 08:26:00,1.13205,1.13213,1.13198,1.13213,80199999.0
2006-07-14 08:27:00,1.132,1.13215,1.132,1.13212,93099999.0
2006-07-14 08:28:00,1.13214,1.13221,1.13214,1.13221,11400000.0
2006-07-14 08:29:00,1.1322,1.13226,1.13206,1.13213,69599998.0
2006-07-14 08:30:00,1.13204,1.13212,1.13204,1.13205,31300000.0
2006-07-14 08:31:00,1.13213,1.13213,1.13205,1.1321,89000001.0
2006-07-14 08:32:00,1.13215,1.13215,1.13203,1.1321,156400000.0
2006-07-14 08:33:00,1.13205,1.13215,1.13205,1.13215,68800002.0
2006-07-14 08:34:00,1.1321,1.13215,1.13205,1.13215,71000002.0
2006-07-14 08:35:00,1.13218,1.13218,1.13205,1.13213,94500001.0
2006-07-14 08:36:00,1.13213,1.13213,1.13205,1.13205,25000000.0
2006-07-14 08:37:00,1.13206,1.13206,1.13204,1.13204,16500000.0
2006-07-14 08:38:00,1.13202,1.13206,1.13198,1.13199,70300000.0
2006-07-14 08:39:00,1.13196,1.13207,1.13196,1.13202,46100000.0
2006-07-14 08:40:00,1.13201,1.13206,1.13201,1.13206,42399999.0
2006-07-14 08:41:00,1.13207,1.13207,1.1319,1.1319,163000001.0
2006-07-14 08:42:00,1.13195,1.132,1.13195,1.132,111699999.0
2006-07-14 08:43:00,1.13208,1.13208,1.13197,1.13198,114400001.0
2006-07-14 08:44:00,1.13194,1.13219,1.13194,1.13219,58599998.0
2006-07-14 08:45:00,1.13217,1.13217,1.13212,1.13217,118900003.0
2006-07-14 08:46:00,1.1322,1.1322,1.13206,1.13213,145599998.0
2006-07-14 08:47:00,1.13221,1.13222,1.13221,1.13222,49899999.0
2006-07-14 08:48:00,1.13236,1.13236,1.13229,1.13229,65699999.0
2006-07-14 08:49:00,1.13226,1.1323,1.13215,1.1323,109700001.0
2006-07-14 08:50:00,1.13225,1.13235,1.13225,1.13235,65100002.0
2006-07-14 08:51:00,1.1323,1.1323,1.1323,1.1323,17000000.0
2006-07-14 08:52:00,1.13225,1.13225,1.13204,1.13204,75500002.0
2006-07-14 08:53:00,1.13194,1.13194,1.1318,1.13187,66200001.0
2006-07-14 08:54:00,1.13185,1.13195,1.13185,1.13195,116800000.0
2006-07-14 08:55:00,1.13192,1.13212,1.13188,1.13212,70300000.0
2006-07-14 08:56:00,1.1321,1.13223,1.1321,1.13223,88400002.0
2006-07-14 08:57:00,1.1322,1.13225,1.13213,1.13213,89189999.0
2006-07-14 08:58:00,1.13219,1.13227,1.13209,1.13212,107500002.0
2006-07-14 08:59:00,1.1321,1.13215,1.1321,1.1321,60500000.0
2006-07-14 09:00:00,1.13202,1.13203,1.13194,1.13194,76699998.0
2006-07-14 09:01:00,1.13191,1.13191,1.13189,1.13189,8000000.0
2006-07-14 09:02:00,1.13184,1.13184,1.13176,1.13183,61400000.0
2006-07-14 09:03:00,1.13192,1.132,1.13165,1.13165,74099998.0
2006-07-14 09:04:00,1.1317,1.13191,1.1317,1.13191,29400000.0
2006-07-14 09:05:00,1.13198,1.13198,1.1319,1.13198,53400000.0
2006-07-14 09:06:00,1.13201,1.13222,1.13201,1.13222,89099999.0
2006-07-14 09:07:00,1.13224,1.13231,1.13223,1.13225,96899999.0
2006-07-14 09:08:00,1.13228,1.13231,1.13217,1.13219,178999996.0
2006-07-14 09:09:00,1.13204,1.13221,1.13204,1.13221,38800000.0
2006-07-14 09:10:00,1.13222,1.13225,1.13222,1.13225,41400000.0
2006-07-14 09:11:00,1.13222,1.13236,1.13222,1.13232,90100002.0
2006-07-14 09:12:00,1.13233,1.13235,1.13233,1.13235,19000001.0
2006-07-14 09:13:00,1.13225,1.13225,1.13207,1.13218,84799998.0
2006-07-14 09:14:00,1.13207,1.13207,1.13149,1.1316,90800000.0
2006-07-14 09:15:00,1.13163,1.13164,1.13157,1.13157,45200000.0
2006-07-14 09:16:00,1.13152,1.13152,1.13133,1.13133,78399998.0
2006-07-14 09:17:00,1.1314,1.13157,1.1314,1.1315,44300000.0
2006-07-14 09:18:00,1.13154,1.13165,1.13151,1.13151,184900003.0
2006-07-14 09:19:00,1.13163,1.13168,1.13157,1.13157,112200000.0
2006-07-14 09:20:00,1.13166,1.13178,1.13161,1.13165,190200006.0
2006-07-14 09:21:00,1.1317,1.13187,1.1317,1.13187,19400000.0
2006-07-14 09:22:00,1.13203,1.13207,1.13191,1.13195,105900002.0
2006-07-14 09:23:00,1.13197,1.13209,1.13178,1.13182,58400000.0
2006-07-14 09:24:00,1.1319,1.1319,1.13157,1.13157,67500000.0
2006-07-14 09:25:00,1.13167,1.1318,1.13155,1.1316,126000000.0
2006-07-14 09:26:00,1.1315,1.1315,1.1313,1.13131,107399998.0
2006-07-14 09:27:00,1.13132,1.13139,1.13132,1.13137,58999999.0
2006-07-14 09:28:00,1.1314,1.1314,1.13125,1.13125,44800001.0
2006-07-14 09:29:00,1.13118,1.13125,1.13118,1.13125,50200000.0
2006-07-14 09:30:00,1.13124,1.13124,1.13124,1.13124,17600000.0
2006-07-14 09:31:00,1.1313,1.1313,1.1313,1.1313,30400000.0
2006-07-14 09:32:00,1.13125,1.13136,1.13125,1.13136,69900001.0
2006-07-14 09:33:00,1.13143,1.13152,1.13143,1.13152,82399999.0
2006-07-14 09:34:00,1.13146,1.13153,1.13142,1.13153,47800000.0
2006-07-14 09:35:00,1.13148,1.13154,1.1314,1.13154,71600002.0
2006-07-14 09:36:00,1.13143,1.13143,1.13134,1.13134,17500000.0
2006-07-14 09:37:00,1.13133,1.13141,1.13123,1.13124,120300000.0
2006-07-14 09:38:00,1.13127,1.13139,1.13122,1.13132,151200005.0
2006-07-14 09:39:00,1.1313,1.13135,1.13125,1.13132,108399998.0
2006-07-14 09:40:00,1.13128,1.13131,1.13122,1.13122,58899999.0
2006-07-14 09:41:00,1.13122,1.1313,1.13122,1.13125,83000000.0
2006-07-14 09:42:00,1.1314,1.13159,1.1314,1.13148,86600000.0
2006-07-14 09:43:00,1.1313,1.13195,1.1313,1.13195,141800002.0
2006-07-14 09:44:00,1.1319,1.13193,1.13187,1.1319,82300000.0
2006-07-14 09:45:00,1.13194,1.13208,1.13194,1.13202,73499999.0
2006-07-14 09:46:00,1.13205,1.13205,1.13205,1.13205,1600000.0
2006-07-14 09:47:00,1.13192,1.13195,1.13186,1.13195,69199999.0
2006-07-14 09:48:00,1.132,1.132,1.13198,1.13198,41199999.0
2006-07-14 09:49:00,1.13221,1.13231,1.13221,1.13231,12800000.0
2006-07-14 09:50:00,1.13245,1.1325,1.13245,1.1325,21000001.0
2006-07-14 09:51:00,1.13253,1.13257,1.1325,1.13257,25599999.0
2006-07-14 09:52:00,1.13241,1.13251,1.1324,1.13246,135200000.0
2006-07-14 09:53:00,1.13245,1.13245,1.13207,1.13207,109899998.0
2006-07-14 09:54:00,1.13202,1.13204,1.13192,1.13196,140899999.0
2006-07-14 09:55:00,1.13197,1.13216,1.13192,1.13216,110800000.0
2006-07-14 09:56:00,1.13208,1.13211,1.13201,1.13209,102100001.0
2006-07-14 09:57:00,1.13213,1.13221,1.13207,1.13207,117000001.0
2006-07-14 09:58:00,1.13206,1.13206,1.13204,1.13204,28300000.0
2006-07-14 09:59:00,1.13208,1.13227,1.13208,1.13224,109500002.0
2006-07-14 10:00:00,1.13214,1.13227,1.13214,1.13227,99000001.0
2006-07-14 10:01:00,1.13227,1.13234,1.13223,1.13229,212000000.0
2006-07-14 10:02:00,1.13232,1.13239,1.13228,1.13237,130999997.0
2006-07-14 10:03:00,1.13243,1.13246,1.13231,1.13236,120199999.0
2006-07-14 10:04:00,1.13246,1.13247,1.13227,1.13238,167900000.0
2006-07-14 10:05:00,1.13234,1.13234,1.13223,1.13223,35200000.0
2006-07-14 10:06:00,1.13232,1.1324,1.13227,1.13233,41900001.0
2006-07-14 10:07:00,1.13217,1.13217,1.13192,1.13197,141300002.0
2006-07-14 10:08:00,1.13198,1.13207,1.13184,1.13195,161000000.0
2006-07-14 10:09:00,1.1317,1.1317,1.13139,1.13152,94000000.0
2006-07-14 10:10:00,1.13145,1.13145,1.13126,1.13126,33700000.0
2006-07-14 10:11:00,1.1313,1.13139,1.1313,1.13136,135699998.0
2006-07-14 10:12:00,1.13122,1.13122,1.1311,1.13117,118800002.0
2006-07-14 10:13:00,1.13107,1.13113,1.13104,1.13113,48300002.0
2006-07-14 10:14:00,1.13114,1.13125,1.13114,1.13121,136100000.0
2006-07-14 10:15:00,1.13118,1.13118,1.13087,1.13087,188100003.0
2006-07-14 10:16:00,1.13092,1.13114,1.13092,1.13099,143300002.0
2006-07-14 10:17:00,1.13102,1.13112,1.13095,1.13111,98899999.0
2006-07-14 10:18:00,1.13117,1.13125,1.13115,1.13115,69000000.0
2006-07-14 10:19:00,1.13117,1.13126,1.13117,1.1312,42100000.0
2006-07-14 10:20:00,1.13116,1.13116,1.131,1.13112,63299999.0
2006-07-14 10:21:00,1.13097,1.13105,1.1308,1.13105,76000000.0
2006-07-14 10:22:00,1.13102,1.13122,1.13102,1.13119,75099999.0
2006-07-14 10:23:00,1.13115,1.13115,1.13103,1.13103,6400000.0
2006-07-14 10:24:00,1.13105,1.1311,1.13098,1.13105,65300001.0
2006-07-14 10:25:00,1.13103,1.13103,1.13088,1.13098,111200004.0
2006-07-14 10:26:00,1.13102,1.13102,1.13097,1.13097,97399999.0
2006-07-14 10:27:00,1.13102,1.13102,1.13101,1.13101,44600000.0
2006-07-14 10:28:00,1.131,1.13108,1.13095,1.13107,117600002.0
2006-07-14 10:29:00,1.131,1.1311,1.13098,1.13103,120699999.0
2006-07-14 10:30:00,1.131,1.131,1.13098,1.13098,64800000.0
2006-07-14 10:31:00,1.13108,1.13113,1.13102,1.13105,111400000.0
2006-07-14 10:32:00,1.13105,1.13105,1.13097,1.13105,43900002.0
2006-07-14 10:33:00,1.13102,1.13102,1.13098,1.131,43500000.0
2006-07-14 10:34:00,1.13095,1.13096,1.13073,1.13073,174600001.0
2006-07-14 10:35:00,1.13062,1.1308,1.13062,1.13071,54600001.0
2006-07-14 10:36:00,1.13079,1.13091,1.13078,1.13082,188900005.0
2006-07-14 10:37:00,1.13079,1.13098,1.13079,1.13089,75100001.0
2006-07-14 10:38:00,1.13096,1.13098,1.13084,1.13084,104599999.0
2006-07-14 10:39:00,1.13089,1.13092,1.13084,1.13084,77799997.0
2006-07-14 10:40:00,1.13077,1.13085,1.13077,1.13085,42400001.0
2006-07-14 10:41:00,1.13074,1.13074,1.13057,1.1306,100599999.0
2006-07-14 10:42:00,1.13065,1.1307,1.13062,1.1307,35199999.0
2006-07-14 10:43:00,1.1307,1.13073,1.13062,1.13073,28700000.0
2006-07-14 10:44:00,1.13065,1.1307,1.1306,1.13067,96500003.0
2006-07-14 10:45:00,1.1307,1.1307,1.13063,1.13065,78099999.0
2006-07-14 10:46:00,1.13062,1.1307,1.13056,1.13061,106199999.0
2006-07-14 10:47:00,1.13067,1.13101,1.13067,1.13101,94999999.0
2006-07-14 10:48:00,1.1309,1.13091,1.1308,1.13082,101100000.0
2006-07-14 10:49:00,1.13084,1.13093,1.13073,1.13093,179700000.0
2006-07-14 10:50:00,1.1309,1.1309,1.13074,1.1309,101900002.0
2006-07-14 10:51:00,1.13087,1.1309,1.1308,1.1309,109199998.0
2006-07-14 10:52:00,1.1308,1.1308,1.13068,1.13075,70000001.0
2006-07-14 10:53:00,1.1308,1.1308,1.13075,1.13075,73399999.0
2006-07-14 10:54:00,1.1308,1.13085,1.13075,1.13085,126599996.0
2006-07-14 10:55:00,1.13083,1.13085,1.13075,1.13075,82800001.0
2006-07-14 10:56:00,1.13073,1.13082,1.1307,1.13079,104800000.0
2006-07-14 10:57:00,1.13075,1.13089,1.13073,1.13073,79299999.0
2006-07-14 10:58:00,1.13078,1.13083,1.13068,1.13075,98600002.0
2006-07-14 10:59:00,1.13082,1.13082,1.13075,1.13079,26400000.0
2006-07-14 11:00:00,1.1307,1.1307,1.13056,1.13056,103899997.0
2006-07-14 11:01:00,1.13052,1.13058,1.13044,1.13053,194999998.0
2006-07-14 11:02:00,1.13054,1.13054,1.13047,1.1305,78800001.0
2006-07-14 11:03:00,1.1305,1.1306,1.13045,1.1306,145200000.0
2006-07-14 11:04:00,1.1306,1.1306,1.1305,1.13055,65699999.0
2006-07-14 11:05:00,1.13053,1.13054,1.13051,1.13051,52900000.0
2006-07-14 11:06:00,1.13052,1.13067,1.13052,1.13067,95899999.0
2006-07-14 11:07:00,1.13068,1.13084,1.1306,1.13071,85600000.0
2006-07-14 11:08:00,1.13074,1.13087,1.13074,1.13087,72399999.0
2006-07-14 11:09:00,1.13083,1.13092,1.13083,1.1309,68599999.0
2006-07-14 11:10:00,1.1309,1.13092,1.13085,1.1309,49000000.0
2006-07-14 11:11:00,1.13089,1.13102,1.13084,1.13102,99200001.0
2006-07-14 11:12:00,1.131,1.13105,1.13095,1.131,130789999.0
2006-07-14 11:13:00,1.13094,1.13094,1.1308,1.13083,95500001.0
2006-07-14 11:14:00,1.1308,1.13083,1.13073,1.13073,69000000.0
2006-07-14 11:15:00,1.13076,1.13089,1.1307,1.13076,134399999.0
2006-07-14 11:16:00,1.13077,1.1309,1.13077,1.13083,90700000.0
2006-07-14 11:17:00,1.13078,1.13078,1.13073,1.13073,39500000.0
2006-07-14 11:18:00,1.13069,1.13069,1.1305,1.13055,33399999.0
2006-07-14 11:19:00,1.13056,1.13073,1.13056,1.13063,134700001.0
2006-07-14 11:20:00,1.13073,1.13079,1.13072,1.13072,103589999.0
2006-07-14 11:21:00,1.13077,1.13077,1.13057,1.13057,91000003.0
2006-07-14 11:22:00,1.1306,1.1306,1.1306,1.1306,31200000.0
2006-07-14 11:23:00,1.13061,1.13073,1.13057,1.13073,55800000.0
2006-07-14 11:24:00,1.13073,1.13078,1.13071,1.13073,50000001.0
2006-07-14 11:25:00,1.13081,1.13098,1.13081,1.13097,246899995.0
2006-07-14 11:26:00,1.13102,1.13107,1.13102,1.13106,114099999.0
2006-07-14 11:27:00,1.13101,1.1311,1.13096,1.1311,128300000.0
2006-07-14 11:28:00,1.13107,1.13112,1.13099,1.13102,100800000.0
2006-07-14 11:29:00,1.13095,1.13107,1.13095,1.131,101799998.0
2006-07-14 11:30:00,1.13113,1.13117,1.1311,1.13111,85800000.0
2006-07-14 11:31:00,1.1311,1.13115,1.13108,1.13115,56400001.0
2006-07-14 11:32:00,1.13112,1.1312,1.13107,1.13112,164199999.0
2006-07-14 11:33:00,1.13105,1.13115,1.13105,1.13115,56700002.0
2006-07-14 11:34:00,1.13112,1.13121,1.13108,1.13112,156400002.0
2006-07-14 11:35:00,1.13111,1.13118,1.13109,1.1311,123299998.0
2006-07-14 11:36:00,1.1311,1.1312,1.1311,1.1311,102699999.0
2006-07-14 11:37:00,1.13113,1.1312,1.13112,1.13112,46200000.0
2006-07-14 11:38:00,1.13112,1.1312,1.1311,1.1312,74800002.0
2006-07-14 11:39:00,1.13115,1.13118,1.1311,1.13118,103000001.0
2006-07-14 11:40:00,1.13115,1.13121,1.13111,1.13117,68300000.0
2006-07-14 11:41:00,1.1312,1.1312,1.13108,1.13113,75499998.0
2006-07-14 11:42:00,1.13115,1.1312,1.1311,1.1311,83600000.0
2006-07-14 11:43:00,1.13115,1.13119,1.13111,1.13118,166100002.0
2006-07-14 11:44:00,1.13095,1.13115,1.13095,1.13112,76900000.0
2006-07-14 11:45:00,1.13118,1.13118,1.1311,1.1311,156899996.0
2006-07-14 11:46:00,1.13113,1.13113,1.13099,1.13107,103700001.0
2006-07-14 11:47:00,1.13102,1.13112,1.13099,1.13102,100900000.0
2006-07-14 11:48:00,1.13097,1.1311,1.13097,1.13105,43900001.0
2006-07-14 11:49:00,1.13112,1.13115,1.13105,1.13105,131600001.0
2006-07-14 11:50:00,1.13109,1.13114,1.13103,1.13107,152000001.0
2006-07-14 11:51:00,1.13103,1.13104,1.13092,1.13092,87199999.0
2006-07-14 11:52:00,1.131,1.13105,1.13095,1.13098,157300001.0
2006-07-14 11:53:00,1.13095,1.13105,1.13095,1.13095,38900000.0
2006-07-14 11:54:00,1.13105,1.13105,1.13095,1.13098,99399999.0
2006-07-14 11:55:00,1.13105,1.13105,1.13092,1.131,83800000.0
2006-07-14 11:56:00,1.131,1.131,1.13087,1.13092,54200000.0
2006-07-14 11:57:00,1.13083,1.131,1.13083,1.13094,103599999.0
2006-07-14 11:58:00,1.13093,1.13097,1.13085,1.13085,52000000.0
2006-07-14 11:59:00,1.13092,1.131,1.1309,1.1309,52900000.0
2006-07-14 12:00:00,1.13095,1.13095,1.13085,1.1309,87400000.0
2006-07-14 12:01:00,1.1309,1.1309,1.13082,1.13085,60700001.0
2006-07-14 12:02:00,1.13085,1.1309,1.13085,1.13085,43999999.0
2006-07-14 12:03:00,1.13089,1.131,1.13089,1.13093,118399996.0
2006-07-14 12:04:00,1.13099,1.13105,1.13096,1.13105,21200000.0
2006-07-14 12:05:00,1.13105,1.13105,1.13092,1.13097,78100000.0
2006-07-14 12:06:00,1.13104,1.13104,1.1309,1.1309,48100000.0
2006-07-14 12:07:00,1.13097,1.13097,1.1309,1.13093,96800001.0
2006-07-14 12:08:00,1.13095,1.13105,1.1309,1.13105,183599999.0
2006-07-14 12:09:00,1.13098,1.13098,1.13091,1.13091,146000004.0
2006-07-14 12:10:00,1.1309,1.13095,1.1309,1.13095,18900000.0
2006-07-14 12:11:00,1.13085,1.13095,1.13085,1.13092,129499999.0
2006-07-14 12:12:00,1.13085,1.13097,1.1308,1.1309,150600004.0
2006-07-14 12:13:00,1.13085,1.13098,1.13085,1.1309,112399998.0
2006-07-14 12:14:00,1.13088,1.13094,1.13085,1.13085,61400001.0
2006-07-14 12:15:00,1.13085,1.13095,1.13085,1.13085,20800000.0
2006-07-14 12:16:00,1.13087,1.13089,1.1308,1.13088,50300000.0
2006-07-14 12:17:00,1.13095,1.13095,1.13085,1.13087,104700000.0
2006-07-14 12:18:00,1.1309,1.13092,1.13083,1.13083,73399999.0
2006-07-14 12:19:00,1.13095,1.13102,1.13091,1.13092,103899999.0
2006-07-14 12:20:00,1.1309,1.13095,1.13085,1.13085,137399998.0
2006-07-14 12:21:00,1.13085,1.13095,1.13085,1.13085,147400002.0
2006-07-14 12:22:00,1.13092,1.13092,1.13085,1.13092,148099996.0
2006-07-14 12:23:00,1.13076,1.1308,1.13042,1.13042,71599999.0
2006-07-14 12:24:00,1.13021,1.13029,1.13014,1.13024,66900000.0
2006-07-14 12:25:00,1.13028,1.13038,1.13014,1.13031,133600000.0
2006-07-14 12:26:00,1.13041,1.13042,1.13032,1.13035,90499998.0
2006-07-14 12:27:00,1.1303,1.13032,1.13015,1.13032,109700001.0
2006-07-14 12:28:00,1.13024,1.13024,1.13014,1.13014,133599999.0
2006-07-14 12:29:00,1.13011,1.13026,1.13011,1.13017,75099999.0
2006-07-14 12:30:00,1.13017,1.13023,1.13017,1.13023,43099999.0
2006-07-14 12:31:00,1.13017,1.13017,1.12999,1.13007,133500003.0
2006-07-14 12:32:00,1.13,1.13009,1.12993,1.12993,114300002.0
2006-07-14 12:33:00,1.13,1.13014,1.13,1.13009,72600001.0
2006-07-14 12:34:00,1.13008,1.13035,1.13008,1.13031,107699999.0
2006-07-14 12:35:00,1.13038,1.1304,1.13018,1.13018,97400000.0
2006-07-14 12:36:00,1.13038,1.13046,1.1303,1.13046,88100000.0
2006-07-14 12:37:00,1.13041,1.13051,1.13039,1.13048,101000003.0
2006-07-14 12:38:00,1.13044,1.13044,1.13038,1.13038,8900000.0
2006-07-14 12:39:00,1.13037,1.13044,1.13031,1.1304,106200003.0
2006-07-14 12:40:00,1.13043,1.13043,1.13025,1.13039,94800000.0
2006-07-14 12:41:00,1.13039,1.13039,1.13022,1.13023,135499999.0
2006-07-14 12:42:00,1.1302,1.13081,1.13016,1.13081,94800001.0
2006-07-14 12:43:00,1.13096,1.13109,1.13096,1.13109,21800000.0
2006-07-14 12:44:00,1.13124,1.13149,1.13124,1.13127,180700001.0
2006-07-14 12:45:00,1.13118,1.1314,1.13111,1.1314,80700001.0
2006-07-14 12:46:00,1.13156,1.13156,1.13135,1.13135,123500001.0
2006-07-14 12:47:00,1.13129,1.13145,1.13129,1.13144,72200001.0
2006-07-14 12:48:00,1.1315,1.13156,1.13145,1.13153,74300001.0
2006-07-14 12:49:00,1.13133,1.13133,1.13081,1.13081,56600000.0
2006-07-14 12:50:00,1.13087,1.1311,1.13087,1.13107,182400005.0
2006-07-14 12:51:00,1.13097,1.131,1.1309,1.131,27100000.0
2006-07-14 12:52:00,1.13096,1.13096,1.13089,1.13093,64500000.0
2006-07-14 12:53:00,1.13091,1.13094,1.13084,1.13094,75900002.0
2006-07-14 12:54:00,1.13093,1.13093,1.13087,1.13087,4000000.0
2006-07-14 12:55:00,1.13089,1.13105,1.13089,1.13102,36000000.0
2006-07-14 12:56:00,1.13108,1.13108,1.13097,1.13102,145800000.0
2006-07-14 12:57:00,1.131,1.13102,1.13095,1.13102,10000000.0
2006-07-14 12:58:00,1.13096,1.13103,1.13096,1.13103,52400000.0
2006-07-14 12:59:00,1.13107,1.13115,1.13103,1.13113,93000000.0
2006-07-14 13:00:00,1.13101,1.1312,1.13101,1.13105,65700001.0
2006-07-14 13:01:00,1.13115,1.13115,1.13102,1.13111,58900000.0
2006-07-14 13:02:00,1.13108,1.13114,1.13106,1.13106,37800000.0
2006-07-14 13:03:00,1.131,1.13121,1.13084,1.13089,225300002.0
2006-07-14 13:04:00,1.13075,1.13077,1.13063,1.13066,51400000.0
2006-07-14 13:05:00,1.13048,1.13048,1.13022,1.13022,137699998.0
2006-07-14 13:06:00,1.13002,1.13022,1.12998,1.13006,58500001.0
2006-07-14 13:07:00,1.1301,1.13017,1.13008,1.13013,69800000.0
2006-07-14 13:08:00,1.13022,1.13032,1.13022,1.13032,61600002.0
2006-07-14 13:09:00,1.13032,1.13036,1.13029,1.1303,23300000.0
2006-07-14 13:10:00,1.13028,1.13036,1.13025,1.13025,92799999.0
2006-07-14 13:11:00,1.13025,1.13037,1.13025,1.13032,174200002.0
2006-07-14 13:12:00,1.13027,1.13038,1.13024,1.13025,151200001.0
2006-07-14 13:13:00,1.13019,1.13019,1.13014,1.13014,10400000.0
2006-07-14 13:14:00,1.13011,1.13024,1.13011,1.13024,80900003.0
2006-07-14 13:15:00,1.13024,1.13024,1.13012,1.13016,60900000.0
2006-07-14 13:16:00,1.1301,1.13021,1.13009,1.13012,124000001.0
2006-07-14 13:17:00,1.1301,1.13018,1.13009,1.13015,134299997.0
2006-07-14 13:18:00,1.13014,1.13021,1.13014,1.13021,29500000.0
2006-07-14 13:19:00,1.1302,1.1302,1.1302,1.1302,14600000.0
2006-07-14 13:20:00,1.13018,1.13026,1.13016,1.13024,96800003.0
2006-07-14 13:21:00,1.1303,1.13034,1.13023,1.13027,104299999.0
2006-07-14 13:22:00,1.13017,1.1303,1.13017,1.13025,105899999.0
2006-07-14 13:23:00,1.13027,1.13029,1.13027,1.13029,63000000.0
2006-07-14 13:24:00,1.1303,1.13035,1.13023,1.13035,88300000.0
2006-07-14 13:25:00,1.13031,1.13033,1.13027,1.13033,69400001.0
2006-07-14 13:26:00,1.13029,1.13034,1.13028,1.13029,105499998.0
2006-07-14 13:27:00,1.13035,1.13035,1.1303,1.13035,119300003.0
2006-07-14 13:28:00,1.13035,1.13035,1.1303,1.1303,32900000.0
2006-07-14 13:29:00,1.1303,1.1303,1.12994,1.12994,113200002.0
2006-07-14 13:30:00,1.12996,1.13007,1.12993,1.12995,62099999.0
2006-07-14 13:31:00,1.12992,1.13011,1.12992,1.13,48500001.0
2006-07-14 13:32:00,1.13009,1.13009,1.12988,1.13,48100000.0
2006-07-14 13:33:00,1.13007,1.13007,1.1299,1.13,98999998.0
2006-07-14 13:34:00,1.13005,1.13005,1.13005,1.13005,4000000.0
2006-07-14 13:35:00,1.13007,1.13042,1.13004,1.13042,150899997.0
2006-07-14 13:36:00,1.13037,1.13037,1.13015,1.13018,107000000.0
2006-07-14 13:37:00,1.13018,1.13018,1.13017,1.13017,29400000.0
2006-07-14 13:38:00,1.13007,1.13013,1.13007,1.1301,149700002.0
2006-07-14 13:39:00,1.13008,1.1301,1.13007,1.1301,111500000.0
2006-07-14 13:40:00,1.13007,1.13007,1.12998,1.13005,110500000.0
2006-07-14 13:41:00,1.12999,1.13016,1.12999,1.13008,125399999.0
2006-07-14 13:42:00,1.13015,1.13015,1.12987,1.12987,182199999.0
2006-07-14 13:43:00,1.12997,1.13004,1.12995,1.12997,108700004.0
2006-07-14 13:44:00,1.13,1.13,1.12987,1.12987,98600000.0
2006-07-14 13:45:00,1.12993,1.13006,1.12993,1.13001,107000001.0
2006-07-14 13:46:00,1.13,1.13,1.12995,1.12995,14400000.0
2006-07-14 13:47:00,1.1299,1.13001,1.1299,1.13,98100001.0
2006-07-14 13:48:00,1.13002,1.13002,1.12986,1.12992,76600000.0
2006-07-14 13:49:00,1.12984,1.12984,1.12955,1.12957,117800000.0
2006-07-14 13:50:00,1.12958,1.1296,1.12953,1.12955,105399999.0
2006-07-14 13:51:00,1.12962,1.12992,1.12962,1.1299,129299999.0
2006-07-14 13:52:00,1.12992,1.13011,1.12992,1.13005,128600000.0
2006-07-14 13:53:00,1.13015,1.13021,1.13015,1.13018,91400001.0
2006-07-14 13:54:00,1.13013,1.13013,1.13005,1.1301,128000001.0
2006-07-14 13:55:00,1.13005,1.13005,1.13002,1.13004,78400001.0
2006-07-14 13:56:00,1.13,1.13008,1.13,1.13005,109900001.0
2006-07-14 13:57:00,1.12997,1.13003,1.12974,1.1299,110900001.0
2006-07-14 13:58:00,1.12988,1.12993,1.12988,1.12991,43900001.0
2006-07-14 13:59:00,1.1299,1.1299,1.12951,1.1296,70800000.0
2006-07-14 14:00:00,1.12948,1.12957,1.12948,1.12957,32100000.0
2006-07-14 14:01:00,1.12955,1.12961,1.12929,1.12929,15900000.0
2006-07-14 14:02:00,1.12919,1.12947,1.12919,1.12945,50599999.0
2006-07-14 14:03:00,1.12941,1.12952,1.12939,1.12952,63300001.0
2006-07-14 14:04:00,1.12945,1.12953,1.12945,1.12953,30800000.0
2006-07-14 14:05:00,1.1295,1.12963,1.12949,1.12963,85299998.0
2006-07-14 14:06:00,1.12916,1.12916,1.12805,1.12805,48199999.0
2006-07-14 14:07:00,1.12816,1.12844,1.12816,1.12839,141000002.0
2006-07-14 14:08:00,1.12849,1.1289,1.12849,1.12888,116999999.0
2006-07-14 14:09:00,1.12867,1.12867,1.12835,1.12835,124299996.0
2006-07-14 14:10:00,1.12847,1.12848,1.12826,1.12843,106900001.0
2006-07-14 14:11:00,1.12845,1.12846,1.1283,1.12835,76700001.0
2006-07-14 14:12:00,1.12818,1.12818,1.12752,1.12755,88700001.0
2006-07-14 14:13:00,1.12737,1.12764,1.12732,1.12764,59899999.0
2006-07-14 14:14:00,1.12774,1.12778,1.12758,1.12765,110700001.0
2006-07-14 14:15:00,1.12763,1.12793,1.12763,1.12785,94800001.0
2006-07-14 14:16:00,1.12795,1.12808,1.12795,1.12804,82800002.0
2006-07-14 14:17:00,1.12804,1.12809,1.12804,1.12808,52399999.0
2006-07-14 14:18:00,1.12805,1.12824,1.12797,1.12806,128999999.0
2006-07-14 14:19:00,1.128,1.1282,1.12799,1.1282,81200001.0
2006-07-14 14:20:00,1.12824,1.12835,1.12811,1.12817,116800002.0
2006-07-14 14:21:00,1.12817,1.12817,1.12794,1.12807,147300000.0
2006-07-14 14:22:00,1.12796,1.12796,1.12789,1.12789,16000000.0
2006-07-14 14:23:00,1.1278,1.12805,1.1278,1.12793,55800000.0
2006-07-14 14:24:00,1.12799,1.12819,1.12799,1.12817,125300001.0
2006-07-14 14:25:00,1.12836,1.12847,1.1283,1.1283,32500000.0
2006-07-14 14:26:00,1.12826,1.12839,1.12812,1.12826,143400001.0
2006-07-14 14:27:00,1.12822,1.12837,1.1282,1.12837,150399998.0
2006-07-14 14:28:00,1.1283,1.1283,1.12814,1.12825,123800000.0
2006-07-14 14:29:00,1.12802,1.12802,1.12782,1.12782,28100000.0
2006-07-14 14:30:00,1.12793,1.12805,1.12793,1.12805,22099999.0
2006-07-14 14:31:00,1.12839,1.12858,1.12839,1.12848,98999997.0
2006-07-14 14:32:00,1.12823,1.12823,1.12794,1.12807,136799999.0
2006-07-14 14:33:00,1.12794,1.12804,1.12784,1.12804,39400000.0
2006-07-14 14:34:00,1.12798,1.12798,1.12755,1.12755,61499999.0
2006-07-14 14:35:00,1.12755,1.12807,1.12755,1.12795,83600000.0
2006-07-14 14:36:00,1.12802,1.12802,1.1279,1.12797,148000002.0
2006-07-14 14:37:00,1.12797,1.12805,1.12792,1.12793,178299998.0
2006-07-14 14:38:00,1.12795,1.12814,1.12795,1.12803,153400000.0
2006-07-14 14:39:00,1.12803,1.12825,1.12799,1.12825,138000000.0
2006-07-14 14:40:00,1.12829,1.12836,1.12757,1.12757,102999999.0
2006-07-14 14:41:00,1.12744,1.12744,1.12705,1.12705,94100000.0
2006-07-14 14:42:00,1.12705,1.12717,1.12703,1.12703,123300001.0
2006-07-14 14:43:00,1.12701,1.12712,1.127,1.12707,67700000.0
2006-07-14 14:44:00,1.12703,1.12709,1.12703,1.12703,71700003.0
2006-07-14 14:45:00,1.12711,1.12711,1.12703,1.12703,43500002.0
2006-07-14 14:46:00,1.1271,1.1271,1.12635,1.12642,135600000.0
2006-07-14 14:47:00,1.12621,1.12621,1.12561,1.12563,67100000.0
2006-07-14 14:48:00,1.12574,1.12595,1.12566,1.12595,48500000.0
2006-07-14 14:49:00,1.12605,1.12611,1.12601,1.12601,106799999.0
2006-07-14 14:50:00,1.12604,1.12719,1.12571,1.12719,102600001.0
2006-07-14 14:51:00,1.12727,1.12742,1.12725,1.12733,87000001.0
2006-07-14 14:52:00,1.12742,1.1276,1.12736,1.12752,120299999.0
2006-07-14 14:53:00,1.12772,1.12772,1.1275,1.1276,76500001.0
2006-07-14 14:54:00,1.12748,1.12792,1.12748,1.12792,57100000.0
2006-07-14 14:55:00,1.12798,1.12798,1.12768,1.12783,152999998.0
2006-07-14 14:56:00,1.12781,1.12806,1.12768,1.12806,170699999.0
2006-07-14 14:57:00,1.12805,1.12813,1.12805,1.12805,106700001.0
2006-07-14 14:58:00,1.12808,1.1282,1.12808,1.12815,82800000.0
2006-07-14 14:59:00,1.1282,1.1282,1.128,1.12809,106900002.0
2006-07-14 15:00:00,1.12809,1.12814,1.12807,1.12812,81400001.0
2006-07-14 15:01:00,1.12818,1.12845,1.12801,1.12817,156900001.0
2006-07-14 15:02:00,1.1282,1.1283,1.12819,1.12825,142600000.0
2006-07-14 15:03:00,1.12824,1.1285,1.12824,1.12847,97100000.0
2006-07-14 15:04:00,1.12834,1.12834,1.12794,1.12797,152099996.0
2006-07-14 15:05:00,1.12802,1.12803,1.12802,1.12803,23000001.0
2006-07-14 15:06:00,1.1281,1.1281,1.12799,1.12799,59400000.0
2006-07-14 15:07:00,1.12778,1.12797,1.12769,1.12769,146999999.0
2006-07-14 15:08:00,1.1276,1.12776,1.1276,1.12765,51599999.0
2006-07-14 15:09:00,1.12768,1.12768,1.12767,1.12767,20700000.0
2006-07-14 15:10:00,1.12774,1.12787,1.12763,1.12763,96200002.0
2006-07-14 15:11:00,1.12765,1.12766,1.12739,1.12745,191599997.0
2006-07-14 15:12:00,1.12756,1.12775,1.12756,1.12775,86899999.0
2006-07-14 15:13:00,1.12763,1.12763,1.12735,1.12745,63999999.0
2006-07-14 15:14:00,1.12743,1.12744,1.12735,1.12735,72700001.0
2006-07-14 15:15:00,1.12746,1.12784,1.12737,1.12784,43300000.0
2006-07-14 15:16:00,1.12789,1.12796,1.1278,1.12792,65399999.0
2006-07-14 15:17:00,1.12788,1.12791,1.12778,1.12787,72099999.0
2006-07-14 15:18:00,1.12782,1.12782,1.12759,1.1276,114100002.0
2006-07-14 15:19:00,1.1276,1.12773,1.1276,1.12765,104499999.0
2006-07-14 15:20:00,1.12763,1.12773,1.12761,1.12773,145399999.0
2006-07-14 15:21:00,1.12756,1.12766,1.12756,1.12764,177400003.0
2006-07-14 15:22:00,1.12768,1.12788,1.12768,1.12787,113100001.0
2006-07-14 15:23:00,1.1278,1.12786,1.1278,1.12781,91700000.0
2006-07-14 15:24:00,1.12782,1.12792,1.12778,1.12792,69499999.0
2006-07-14 15:25:00,1.12792,1.12792,1.12774,1.12783,84100001.0
2006-07-14 15:26:00,1.12786,1.12809,1.12786,1.12802,125099996.0
2006-07-14 15:27:00,1.12808,1.12813,1.128,1.12812,130700000.0
2006-07-14 15:28:00,1.12796,1.12796,1.12757,1.12757,78400002.0
2006-07-14 15:29:00,1.12743,1.1279,1.12743,1.1279,144699997.0
2006-07-14 15:30:00,1.12795,1.12811,1.12795,1.12808,36400000.0
2006-07-14 15:31:00,1.12806,1.12806,1.1278,1.12785,39200000.0
2006-07-14 15:32:00,1.12782,1.1279,1.12774,1.12776,95900000.0
2006-07-14 15:33:00,1.12775,1.12778,1.12774,1.12776,55200001.0
2006-07-14 15:34:00,1.12781,1.12781,1.12766,1.12772,56900002.0
2006-07-14 15:35:00,1.12776,1.12782,1.12775,1.1278,132199998.0
2006-07-14 15:36:00,1.12775,1.12783,1.12771,1.12781,68500000.0
2006-07-14 15:37:00,1.12779,1.12787,1.12777,1.12777,48900000.0
2006-07-14 15:38:00,1.12772,1.12783,1.12772,1.12775,190599999.0
2006-07-14 15:39:00,1.12774,1.12776,1.12764,1.12774,99300001.0
2006-07-14 15:40:00,1.12774,1.12789,1.12773,1.12774,88000000.0
2006-07-14 15:41:00,1.12779,1.128,1.12778,1.12787,59800000.0
2006-07-14 15:42:00,1.12775,1.12787,1.12774,1.12783,118099997.0
2006-07-14 15:43:00,1.12793,1.12793,1.12787,1.12787,31800000.0
2006-07-14 15:44:00,1.12786,1.12786,1.12784,1.12784,25299999.0
2006-07-14 15:45:00,1.12782,1.1279,1.12781,1.12781,52900002.0
2006-07-14 15:46:00,1.12785,1.128,1.12785,1.12795,59399999.0
2006-07-14 15:47:00,1.1279,1.1279,1.12756,1.12757,156700000.0
2006-07-14 15:48:00,1.12764,1.12792,1.12764,1.12777,135100001.0
2006-07-14 15:49:00,1.12782,1.12794,1.12773,1.1279,99100001.0
2006-07-14 15:50:00,1.12792,1.12844,1.12785,1.12844,94700002.0
2006-07-14 15:51:00,1.12849,1.12854,1.12837,1.12846,170899999.0
2006-07-14 15:52:00,1.12835,1.12929,1.12835,1.12917,126100000.0
2006-07-14 15:53:00,1.12915,1.1294,1.12915,1.1294,76400001.0
2006-07-14 15:54:00,1.12941,1.12966,1.12939,1.1296,216100001.0
2006-07-14 15:55:00,1.12971,1.12988,1.12967,1.12983,97699998.0
2006-07-14 15:56:00,1.12992,1.12992,1.12964,1.12964,78899998.0
2006-07-14 15:57:00,1.12952,1.12957,1.12943,1.12943,116500000.0
2006-07-14 15:58:00,1.12946,1.12952,1.12943,1.12952,82700000.0
2006-07-14 15:59:00,1.12948,1.12957,1.12943,1.12957,68899999.0
2006-07-14 16:00:00,1.12958,1.12975,1.12958,1.12965,111299999.0
2006-07-14 16:01:00,1.12972,1.12976,1.12941,1.12946,59900000.0
2006-07-14 16:02:00,1.12964,1.1299,1.12964,1.1299,68700000.0
2006-07-14 16:03:00,1.12992,1.12992,1.12963,1.12982,77200000.0
2006-07-14 16:04:00,1.12989,1.12989,1.12971,1.12973,115700001.0
2006-07-14 16:05:00,1.12967,1.12976,1.12962,1.12971,75300001.0
2006-07-14 16:06:00,1.12968,1.12968,1.12951,1.12955,31100000.0
2006-07-14 16:07:00,1.1296,1.1296,1.12937,1.12943,114699999.0
2006-07-14 16:08:00,1.12941,1.1295,1.12924,1.12933,68700001.0
2006-07-14 16:09:00,1.12921,1.12931,1.12921,1.12926,177400001.0
2006-07-14 16:10:00,1.12927,1.12927,1.12912,1.1292,82899999.0
2006-07-14 16:11:00,1.12922,1.12936,1.12921,1.12927,164500001.0
2006-07-14 16:12:00,1.12916,1.12917,1.12904,1.12904,33700000.0
2006-07-14 16:13:00,1.12884,1.12884,1.12856,1.12856,104999997.0
2006-07-14 16:14:00,1.12854,1.12855,1.12837,1.12845,59800000.0
2006-07-14 16:15:00,1.12852,1.12861,1.12852,1.12855,94999999.0
2006-07-14 16:16:00,1.1283,1.1283,1.12769,1.12773,109600001.0
2006-07-14 16:17:00,1.12789,1.12793,1.12774,1.12787,73600000.0
2006-07-14 16:18:00,1.12788,1.12788,1.12776,1.12778,69900001.0
2006-07-14 16:19:00,1.12785,1.12795,1.12785,1.12791,63400000.0
2006-07-14 16:20:00,1.1278,1.12797,1.12775,1.12785,148500001.0
2006-07-14 16:21:00,1.12788,1.12797,1.12788,1.12792,37500000.0
2006-07-14 16:22:00,1.12807,1.12824,1.12795,1.12795,61899999.0
2006-07-14 16:23:00,1.1278,1.12802,1.12771,1.12798,199400000.0
2006-07-14 16:24:00,1.12804,1.12815,1.12801,1.12807,109300002.0
2006-07-14 16:25:00,1.12808,1.12814,1.12807,1.12813,104600003.0
2006-07-14 16:26:00,1.12806,1.12815,1.12798,1.12798,254500000.0
2006-07-14 16:27:00,1.128,1.12808,1.12796,1.12808,106400000.0
2006-07-14 16:28:00,1.12807,1.12809,1.128,1.128,185000002.0
2006-07-14 16:29:00,1.12795,1.12795,1.12776,1.12789,82800000.0
2006-07-14 16:30:00,1.12792,1.12792,1.12779,1.12787,82300001.0
2006-07-14 16:31:00,1.12783,1.12796,1.12783,1.1279,88399999.0
2006-07-14 16:32:00,1.12791,1.12796,1.12782,1.12785,140399999.0
2006-07-14 16:33:00,1.12774,1.12775,1.12756,1.12766,116289998.0
2006-07-14 16:34:00,1.12751,1.12758,1.12743,1.12743,91299999.0
2006-07-14 16:35:00,1.12755,1.12761,1.12755,1.1276,58200000.0
2006-07-14 16:36:00,1.12749,1.12762,1.12742,1.12756,112399998.0
2006-07-14 16:37:00,1.12754,1.12754,1.12746,1.1275,78300001.0
2006-07-14 16:38:00,1.12752,1.12757,1.12745,1.12745,209400004.0
2006-07-14 16:39:00,1.12753,1.1276,1.12748,1.12757,84900002.0
2006-07-14 16:40:00,1.12757,1.12765,1.12757,1.12765,73700000.0
2006-07-14 16:41:00,1.12755,1.12755,1.12749,1.12751,92600001.0
2006-07-14 16:42:00,1.12744,1.12762,1.12741,1.12741,99900000.0
2006-07-14 16:43:00,1.12751,1.12769,1.12751,1.12762,50900000.0
2006-07-14 16:44:00,1.12759,1.12759,1.12741,1.12753,93899999.0
2006-07-14 16:45:00,1.12768,1.12772,1.12752,1.12772,91900000.0
2006-07-14 16:46:00,1.12782,1.12786,1.12751,1.12756,119800001.0
2006-07-14 16:47:00,1.12755,1.1277,1.12753,1.1277,106699999.0
2006-07-14 16:48:00,1.12758,1.12762,1.12748,1.12753,37200000.0
2006-07-14 16:49:00,1.12746,1.12758,1.12744,1.12758,132899998.0
2006-07-14 16:50:00,1.12753,1.12757,1.12745,1.12751,127099998.0
2006-07-14 16:51:00,1.1275,1.1275,1.12738,1.12738,63000002.0
2006-07-14 16:52:00,1.1274,1.12757,1.12739,1.12757,98899999.0
2006-07-14 16:53:00,1.12751,1.12751,1.12739,1.12739,49700001.0
2006-07-14 16:54:00,1.12745,1.12756,1.12741,1.12751,88400001.0
2006-07-14 16:55:00,1.12755,1.12755,1.12741,1.12747,50399998.0
2006-07-14 16:56:00,1.12757,1.12773,1.12757,1.12771,55900000.0
2006-07-14 16:57:00,1.12777,1.12798,1.12777,1.12785,89900003.0
2006-07-14 16:58:00,1.12795,1.12804,1.12795,1.12798,51100000.0
2006-07-14 16:59:00,1.128,1.128,1.12778,1.12778,75300003.0
2006-07-14 17:00:00,1.12779,1.12779,1.1277,1.12775,150999998.0
2006-07-14 17:01:00,1.1277,1.12781,1.1277,1.12772,76800000.0
2006-07-14 17:02:00,1.12779,1.12783,1.12774,1.12774,24200000.0
2006-07-14 17:03:00,1.12775,1.12783,1.12772,1.12777,169600003.0
2006-07-14 17:04:00,1.12769,1.12776,1.12762,1.12767,123899999.0
2006-07-14 17:05:00,1.12768,1.12776,1.12766,1.1277,158799997.0
2006-07-14 17:06:00,1.12763,1.1277,1.12758,1.12759,149800000.0
2006-07-14 17:07:00,1.12772,1.12772,1.1276,1.12769,70500000.0
2006-07-14 17:08:00,1.12761,1.12768,1.1276,1.12763,45500001.0
2006-07-14 17:09:00,1.12754,1.12754,1.12657,1.12674,138000001.0
2006-07-14 17:10:00,1.12676,1.12719,1.12676,1.12719,126300003.0
2006-07-14 17:11:00,1.12717,1.12735,1.12717,1.12735,10400000.0
2006-07-14 17:12:00,1.12733,1.12758,1.12731,1.12758,97100000.0
2006-07-14 17:13:00,1.12766,1.12766,1.12751,1.1276,127100000.0
2006-07-14 17:14:00,1.12754,1.12756,1.12741,1.12752,119600000.0
2006-07-14 17:15:00,1.12754,1.12763,1.12751,1.12763,45100001.0
2006-07-14 17:16:00,1.12753,1.1276,1.12741,1.12741,221900000.0
2006-07-14 17:17:00,1.12753,1.12762,1.12748,1.12748,79699998.0
2006-07-14 17:18:00,1.12743,1.12751,1.12737,1.12737,38300000.0
2006-07-14 17:19:00,1.12732,1.12738,1.12724,1.12732,92199999.0
2006-07-14 17:20:00,1.12735,1.12754,1.12735,1.12736,118300000.0
2006-07-14 17:21:00,1.12729,1.12735,1.12724,1.12735,99900001.0
2006-07-14 17:22:00,1.12742,1.12754,1.12742,1.1275,17600000.0
2006-07-14 17:23:00,1.12763,1.12763,1.12751,1.12757,57200000.0
2006-07-14 17:24:00,1.12753,1.12755,1.12735,1.12735,43899999.0
2006-07-14 17:25:00,1.12736,1.12754,1.12736,1.12741,126199998.0
2006-07-14 17:26:00,1.12749,1.12758,1.12748,1.12748,117899998.0
2006-07-14 17:27:00,1.12741,1.12741,1.12736,1.12736,12100000.0
2006-07-14 17:28:00,1.1272,1.1272,1.1272,1.1272,41599998.0
2006-07-14 17:29:00,1.12718,1.1273,1.12716,1.12723,103799998.0
2006-07-14 17:30:00,1.1272,1.12728,1.12718,1.1272,106900000.0
2006-07-14 17:31:00,1.1272,1.12725,1.1272,1.1272,76100000.0
2006-07-14 17:32:00,1.12713,1.12713,1.12682,1.12682,102400001.0
2006-07-14 17:33:00,1.12668,1.12668,1.1265,1.12652,101400001.0
2006-07-14 17:34:00,1.12655,1.12665,1.12655,1.12663,68800001.0
2006-07-14 17:35:00,1.12665,1.12669,1.12656,1.12656,138799999.0
2006-07-14 17:36:00,1.12658,1.12661,1.12652,1.12653,104799999.0
2006-07-14 17:37:00,1.12663,1.12667,1.12654,1.12662,248500008.0
2006-07-14 17:38:00,1.12664,1.12674,1.12658,1.12666,127900000.0
2006-07-14 17:39:00,1.12663,1.12664,1.12657,1.12663,59400000.0
2006-07-14 17:40:00,1.12668,1.12668,1.12659,1.12668,52300000.0
2006-07-14 17:41:00,1.12666,1.12669,1.12664,1.12669,50999999.0
2006-07-14 17:42:00,1.1267,1.12675,1.1267,1.12675,26300000.0
2006-07-14 17:43:00,1.1268,1.12693,1.1268,1.12685,104000004.0
2006-07-14 17:44:00,1.12688,1.12712,1.12686,1.12712,126200002.0
2006-07-14 17:45:00,1.1271,1.1271,1.1271,1.1271,7200000.0
2006-07-14 17:46:00,1.12712,1.12712,1.1271,1.1271,19000000.0
2006-07-14 17:47:00,1.12712,1.12719,1.12712,1.12719,10400000.0
2006-07-14 17:48:00,1.12717,1.12719,1.12714,1.12719,109300000.0
2006-07-14 17:49:00,1.1271,1.1271,1.12693,1.12709,143900005.0
2006-07-14 17:50:00,1.12708,1.12708,1.127,1.12704,101800002.0
2006-07-14 17:51:00,1.1271,1.1271,1.127,1.127,12400000.0
2006-07-14 17:52:00,1.12719,1.12719,1.12716,1.12716,13600000.0
2006-07-14 17:53:00,1.12712,1.1273,1.12712,1.12725,132200000.0
2006-07-14 17:54:00,1.12728,1.12733,1.12721,1.12733,99000002.0
2006-07-14 17:55:00,1.1273,1.1273,1.12721,1.12725,102300000.0
2006-07-14 17:56:00,1.12719,1.12728,1.12711,1.12717,105999999.0
2006-07-14 17:57:00,1.12722,1.12724,1.12716,1.12717,137099998.0
2006-07-14 17:58:00,1.12718,1.12726,1.12716,1.1272,107700000.0
2006-07-14 17:59:00,1.12713,1.12737,1.12713,1.12731,129300003.0
2006-07-14 18:00:00,1.12721,1.12721,1.12712,1.12715,68700001.0
2006-07-14 18:01:00,1.12713,1.12713,1.12693,1.12695,628400008.0
2006-07-14 18:02:00,1.12702,1.12711,1.12693,1.12694,665800001.0
2006-07-14 18:03:00,1.12694,1.12707,1.12693,1.12703,709900008.0
2006-07-14 18:04:00,1.12704,1.12712,1.12694,1.12695,661800003.0
2006-07-14 18:05:00,1.127,1.12705,1.12692,1.12692,963999994.0
2006-07-14 18:06:00,1.12698,1.127,1.12684,1.12691,702100004.0
2006-07-14 18:07:00,1.1269,1.12698,1.12685,1.1269,925300006.0
2006-07-14 18:08:00,1.12692,1.12704,1.12688,1.12698,1016000007.0
2006-07-14 18:09:00,1.12698,1.12731,1.12698,1.12721,557599997.0
2006-07-14 18:10:00,1.12723,1.12723,1.12696,1.12704,831300004.0
2006-07-14 18:11:00,1.12714,1.12717,1.12698,1.12717,740900000.0
2006-07-14 18:12:00,1.1272,1.1272,1.12712,1.12712,78700000.0
2006-07-14 18:13:00,1.12715,1.12717,1.1271,1.12717,425600000.0
2006-07-14 18:14:00,1.12715,1.12715,1.12702,1.1271,503000005.0
2006-07-14 18:15:00,1.12705,1.12716,1.12703,1.12706,669599999.0
2006-07-14 18:16:00,1.1271,1.1272,1.12708,1.12715,464100004.0
2006-07-14 18:17:00,1.12715,1.12726,1.12705,1.12726,1101200003.0
2006-07-14 18:18:00,1.12725,1.1273,1.1272,1.12723,557000003.0
2006-07-14 18:19:00,1.1273,1.12733,1.12723,1.12727,161800004.0
2006-07-14 18:20:00,1.12732,1.12742,1.12721,1.12726,557590000.0
2006-07-14 18:21:00,1.12732,1.12739,1.12728,1.1273,208300001.0
2006-07-14 18:22:00,1.12734,1.12745,1.12731,1.12733,292200001.0
2006-07-14 18:23:00,1.12733,1.12739,1.12731,1.12734,498900005.0
2006-07-14 18:24:00,1.12737,1.12749,1.12732,1.12737,463600002.0
2006-07-14 18:25:00,1.12737,1.12748,1.1273,1.12748,418199998.0
2006-07-14 18:26:00,1.12749,1.12749,1.12735,1.1274,1045600004.0
2006-07-14 18:27:00,1.12746,1.12751,1.12743,1.12748,636899999.0
2006-07-14 18:28:00,1.12748,1.12761,1.12744,1.12758,371899998.0
2006-07-14 18:29:00,1.1276,1.1276,1.12755,1.1276,428399998.0
2006-07-14 18:30:00,1.12762,1.12798,1.12762,1.12796,889999999.0
2006-07-14 18:31:00,1.12794,1.12794,1.12763,1.12783,358400000.0
2006-07-14 18:32:00,1.12789,1.12804,1.12787,1.1279,368799998.0
2006-07-14 18:33:00,1.1279,1.12797,1.12784,1.12788,428699999.0
2006-07-14 18:34:00,1.12789,1.12804,1.12789,1.12798,208600001.0
2006-07-14 18:35:00,1.12798,1.12798,1.12785,1.1279,467199998.0
2006-07-14 18:36:00,1.12791,1.12793,1.12779,1.12783,309699995.0
2006-07-14 18:37:00,1.1278,1.1279,1.12775,1.12775,123699999.0
2006-07-14 18:38:00,1.12777,1.1278,1.1277,1.1278,201500000.0
2006-07-14 18:39:00,1.12777,1.12778,1.12768,1.12772,167500000.0
2006-07-14 18:40:00,1.12768,1.1277,1.12759,1.12762,724600005.0
2006-07-14 18:41:00,1.12756,1.12756,1.1273,1.1273,435300008.0
2006-07-14 18:42:00,1.12731,1.12748,1.12731,1.12741,552200000.0
2006-07-14 18:43:00,1.12743,1.12754,1.12734,1.12749,523499996.0
2006-07-14 18:44:00,1.12755,1.12763,1.12749,1.12758,159399999.0
2006-07-14 18:45:00,1.12763,1.12763,1.12749,1.12752,439100002.0
2006-07-14 18:46:00,1.12756,1.12763,1.12751,1.12763,345100004.0
2006-07-14 18:47:00,1.12764,1.12768,1.12762,1.12766,127100000.0
2006-07-14 18:48:00,1.12764,1.12765,1.1275,1.1275,156400000.0
2006-07-14 18:49:00,1.12745,1.12745,1.1274,1.12745,110199999.0
2006-07-14 18:50:00,1.1274,1.12742,1.12734,1.12741,78499998.0
2006-07-14 18:51:00,1.12737,1.12746,1.12737,1.12742,149499998.0
2006-07-14 18:52:00,1.12744,1.12744,1.12736,1.12744,220199997.0
2006-07-14 18:53:00,1.12744,1.12752,1.12737,1.12737,444800003.0
2006-07-14 18:54:00,1.12737,1.12743,1.12736,1.12743,328299999.0
2006-07-14 18:55:00,1.12744,1.12749,1.12737,1.12742,385400004.0
2006-07-14 18:56:00,1.12745,1.12745,1.12743,1.12743,171000000.0
2006-07-14 18:57:00,1.12745,1.12754,1.12745,1.12752,283499996.0
2006-07-14 18:58:00,1.12757,1.12757,1.12747,1.1275,168400001.0
2006-07-14 18:59:00,1.12761,1.12786,1.12761,1.12774,565000002.0
2006-07-14 19:00:00,1.12784,1.12794,1.12778,1.12792,320900002.0
2006-07-14 19:01:00,1.12788,1.12788,1.1278,1.1278,118899999.0
2006-07-14 19:02:00,1.12786,1.12792,1.12784,1.12787,252700000.0
2006-07-14 19:03:00,1.12787,1.12802,1.12787,1.12795,441700000.0
2006-07-14 19:04:00,1.12798,1.12798,1.12785,1.12786,184599998.0
2006-07-14 19:05:00,1.12785,1.1279,1.12782,1.12787,362500003.0
2006-07-14 19:06:00,1.12788,1.12792,1.12779,1.12782,432299999.0
2006-07-14 19:07:00,1.12785,1.12794,1.12785,1.12794,96700002.0
2006-07-14 19:08:00,1.12788,1.12788,1.12771,1.12778,574299999.0
2006-07-14 19:09:00,1.12772,1.12772,1.12739,1.12739,497099999.0
2006-07-14 19:10:00,1.12745,1.1275,1.1273,1.1273,72800000.0
2006-07-14 19:11:00,1.12727,1.12734,1.12719,1.12731,444000000.0
2006-07-14 19:12:00,1.1273,1.12732,1.12709,1.12713,185800003.0
2006-07-14 19:13:00,1.12716,1.12722,1.12715,1.1272,142299998.0
2006-07-14 19:14:00,1.12718,1.12734,1.12716,1.12717,259600000.0
2006-07-14 19:15:00,1.12712,1.12719,1.12711,1.12717,397900002.0
2006-07-14 19:16:00,1.12714,1.12716,1.1271,1.12711,378999997.0
2006-07-14 19:17:00,1.12714,1.12722,1.12709,1.12721,213500000.0
2006-07-14 19:18:00,1.12722,1.12736,1.1272,1.12731,583500009.0
2006-07-14 19:19:00,1.1274,1.12748,1.12733,1.12733,207800001.0
2006-07-14 19:20:00,1.1273,1.12733,1.12722,1.12725,237000001.0
2006-07-14 19:21:00,1.12728,1.12728,1.12723,1.12726,152900000.0
2006-07-14 19:22:00,1.1273,1.12735,1.12727,1.12735,241399999.0
2006-07-14 19:23:00,1.12732,1.12735,1.12732,1.12735,6700000.0
2006-07-14 19:24:00,1.12735,1.12735,1.1273,1.12735,59999998.0
2006-07-14 19:25:00,1.12735,1.12735,1.12735,1.12735,53600000.0
2006-07-14 19:26:00,1.12729,1.12729,1.12721,1.12721,37200000.0
2006-07-14 19:27:00,1.12721,1.12733,1.1272,1.12725,350800003.0
2006-07-14 19:28:00,1.12728,1.12734,1.12725,1.12725,180700003.0
2006-07-14 19:29:00,1.12726,1.12731,1.12719,1.12725,118500000.0
2006-07-14 19:30:00,1.12728,1.12728,1.1271,1.12715,89499999.0
2006-07-14 19:31:00,1.12701,1.12701,1.12667,1.12669,76900000.0
2006-07-14 19:32:00,1.1267,1.12672,1.12651,1.12652,168699999.0
2006-07-14 19:33:00,1.12654,1.1267,1.12649,1.1267,300699997.0
2006-07-14 19:34:00,1.12675,1.12683,1.12675,1.12683,35200000.0
2006-07-14 19:35:00,1.1268,1.12699,1.1268,1.12692,79299998.0
2006-07-14 19:36:00,1.1269,1.12698,1.12682,1.12682,149800002.0
2006-07-14 19:37:00,1.12698,1.12707,1.12692,1.12703,519100000.0
2006-07-14 19:38:00,1.12706,1.12716,1.12701,1.12704,234999999.0
2006-07-14 19:39:00,1.12705,1.12721,1.12705,1.12711,409899998.0
2006-07-14 19:40:00,1.12715,1.12715,1.12707,1.12714,245599999.0
2006-07-14 19:41:00,1.1271,1.1271,1.12704,1.12709,172800004.0
2006-07-14 19:42:00,1.1271,1.12715,1.12708,1.12712,215500006.0
2006-07-14 19:43:00,1.1272,1.1272,1.12715,1.12715,149000000.0
2006-07-14 19:44:00,1.12711,1.12715,1.12711,1.12715,70300000.0
2006-07-14 19:45:00,1.12716,1.1272,1.12715,1.12715,125500000.0
2006-07-14 19:46:00,1.1272,1.1272,1.12717,1.1272,95799999.0
2006-07-14 19:47:00,1.12706,1.1271,1.127,1.12702,91100000.0
2006-07-14 19:48:00,1.12703,1.12704,1.12696,1.127,95600001.0
2006-07-14 19:49:00,1.12702,1.12714,1.12702,1.1271,193400002.0
2006-07-14 19:50:00,1.12709,1.12735,1.12706,1.12735,78400000.0
2006-07-14 19:51:00,1.12726,1.12726,1.12721,1.12721,7200000.0
2006-07-14 19:52:00,1.12714,1.12719,1.12714,1.12717,58100002.0
2006-07-14 19:53:00,1.12722,1.12723,1.12713,1.12713,222699997.0
2006-07-14 19:54:00,1.12714,1.12722,1.12714,1.12722,74500002.0
2006-07-14 19:55:00,1.12738,1.12741,1.12726,1.12726,93100000.0
2006-07-14 19:56:00,1.12746,1.12747,1.12732,1.12732,272500004.0
2006-07-14 19:57:00,1.1273,1.12735,1.1273,1.12735,264500000.0
2006-07-14 19:58:00,1.12735,1.12738,1.1273,1.12735,175999998.0
2006-07-14 19:59:00,1.12735,1.12735,1.1273,1.1273,92600000.0
2006-07-14 20:00:00,1.12729,1.12729,1.12721,1.12723,109499998.0
2006-07-14 20:01:00,1.12718,1.12723,1.12718,1.12718,51700001.0
2006-07-14 20:02:00,1.12717,1.12719,1.12702,1.1271,120100002.0
2006-07-14 20:03:00,1.12712,1.12718,1.12702,1.12707,602999997.0
2006-07-14 20:04:00,1.12714,1.12714,1.12707,1.12708,141299999.0
2006-07-14 20:05:00,1.12708,1.12717,1.12702,1.12705,128199999.0
2006-07-14 20:06:00,1.12709,1.1271,1.12705,1.12709,119200002.0
2006-07-14 20:07:00,1.12712,1.12719,1.12704,1.12707,147900001.0
2006-07-14 20:08:00,1.12705,1.12713,1.12705,1.12705,378600004.0
2006-07-14 20:09:00,1.12698,1.12705,1.12673,1.12692,247900002.0
2006-07-14 20:10:00,1.12691,1.127,1.12687,1.12698,126900001.0
2006-07-14 20:11:00,1.127,1.127,1.127,1.127,118100001.0
2006-07-14 20:12:00,1.127,1.12705,1.12697,1.127,599500000.0
2006-07-14 20:13:00,1.12701,1.12701,1.12694,1.12695,124399999.0
2006-07-14 20:14:00,1.12691,1.12704,1.12691,1.12704,174100003.0
2006-07-14 20:15:00,1.12709,1.1271,1.12696,1.127,349499997.0
2006-07-14 20:16:00,1.12699,1.1271,1.12696,1.12702,558699997.0
2006-07-14 20:17:00,1.12703,1.12712,1.12698,1.1271,325300004.0
2006-07-14 20:18:00,1.12714,1.12716,1.1271,1.12712,131199996.0
2006-07-14 20:19:00,1.12708,1.12713,1.12705,1.12713,89200001.0
2006-07-14 20:20:00,1.12712,1.12718,1.1271,1.1271,271700002.0
2006-07-14 20:21:00,1.1271,1.12717,1.12705,1.12708,401399997.0
2006-07-14 20:22:00,1.12712,1.1272,1.12704,1.1272,288100000.0
2006-07-14 20:23:00,1.12717,1.1272,1.12707,1.12713,573099997.0
2006-07-14 20:24:00,1.12715,1.12716,1.12693,1.12693,311900002.0
2006-07-14 20:25:00,1.12695,1.12695,1.1269,1.1269,113100002.0
2006-07-14 20:26:00,1.12696,1.12704,1.12696,1.127,86100001.0
2006-07-14 20:27:00,1.12703,1.12715,1.12703,1.12703,180299999.0
2006-07-14 20:28:00,1.12708,1.12742,1.12708,1.12742,771800003.0
2006-07-14 20:29:00,1.12746,1.12781,1.12746,1.1276,584899997.0
2006-07-14 20:30:00,1.12758,1.12768,1.12758,1.12768,239700000.0
2006-07-14 20:31:00,1.12773,1.12773,1.1276,1.12763,541800000.0
2006-07-14 20:32:00,1.12756,1.12756,1.12715,1.1273,405100001.0
2006-07-14 20:33:00,1.12719,1.12753,1.12719,1.12751,211000001.0
2006-07-14 20:34:00,1.12755,1.12765,1.12754,1.12765,92200000.0
2006-07-14 20:35:00,1.1277,1.1277,1.12763,1.12765,100400000.0
2006-07-14 20:36:00,1.12762,1.12762,1.12743,1.12748,440499997.0
2006-07-14 20:37:00,1.12742,1.12742,1.12719,1.12722,276200001.0
2006-07-14 20:38:00,1.12712,1.12712,1.1268,1.12687,171699998.0
2006-07-14 20:39:00,1.12685,1.12694,1.12682,1.12691,337900004.0
2006-07-14 20:40:00,1.12694,1.12706,1.12688,1.1269,400599997.0
2006-07-14 20:41:00,1.12695,1.12695,1.12687,1.12695,543500005.0
2006-07-14 20:42:00,1.12693,1.12693,1.12682,1.12682,491699999.0
2006-07-14 20:43:00,1.12682,1.12687,1.12668,1.1267,145500000.0
2006-07-14 20:44:00,1.12671,1.12691,1.1267,1.12691,151800004.0
2006-07-14 20:45:00,1.12697,1.12707,1.12686,1.12686,162800000.0
2006-07-14 20:46:00,1.12685,1.12695,1.12685,1.12695,174800001.0
2006-07-14 20:47:00,1.12695,1.12695,1.1269,1.12692,215599999.0
2006-07-14 20:48:00,1.12695,1.12695,1.1269,1.12695,14300000.0
2006-07-14 20:49:00,1.12697,1.12703,1.1269,1.12703,430500009.0
2006-07-14 20:50:00,1.12697,1.12704,1.12687,1.12687,122000000.0
2006-07-14 20:51:00,1.12688,1.12688,1.1268,1.12688,100900001.0
2006-07-14 20:52:00,1.1269,1.12694,1.1269,1.12694,50600000.0
2006-07-14 20:53:00,1.1269,1.12695,1.12685,1.12685,240799998.0
2006-07-14 20:54:00,1.12689,1.12689,1.1267,1.12672,449100004.0
2006-07-14 20:55:00,1.12672,1.12672,1.12654,1.1266,251199999.0
2006-07-14 20:56:00,1.12663,1.12687,1.12662,1.12687,511799999.0
2006-07-14 20:57:00,1.12686,1.1269,1.12678,1.12689,320200002.0
2006-07-14 20:58:00,1.12691,1.12693,1.12675,1.12679,338600002.0
2006-07-14 20:59:00,1.12675,1.12698,1.12675,1.12685,295400003.0
2006-07-14 21:00:00,1.12683,1.12683,1.12666,1.12677,998500003.0
2006-07-14 21:01:00,1.12679,1.12683,1.12669,1.12673,613100001.0
2006-07-14 21:02:00,1.12667,1.12674,1.12661,1.12665,66200000.0
2006-07-14 21:03:00,1.1268,1.12684,1.12671,1.12675,652100001.0
2006-07-14 21:04:00,1.12678,1.12692,1.12674,1.12692,782790003.0
2006-07-14 21:05:00,1.12698,1.1271,1.12681,1.12685,754399999.0
2006-07-14 21:06:00,1.12687,1.12687,1.12677,1.12678,62600000.0
2006-07-14 21:07:00,1.12685,1.12704,1.12685,1.12692,677300003.0
2006-07-14 21:08:00,1.12689,1.12705,1.1268,1.12705,192899997.0
2006-07-14 21:09:00,1.12698,1.12707,1.12697,1.12705,94900001.0
2006-07-14 21:10:00,1.12705,1.12705,1.12695,1.127,428399994.0
2006-07-14 21:11:00,1.12702,1.12716,1.12702,1.12705,434499999.0
2006-07-14 21:12:00,1.12717,1.12783,1.12717,1.12782,327000001.0
2006-07-14 21:13:00,1.12788,1.12802,1.12768,1.12773,353300000.0
2006-07-14 21:14:00,1.12781,1.12797,1.1277,1.12795,310399999.0
2006-07-14 21:15:00,1.12807,1.12835,1.12807,1.12814,145400001.0
2006-07-14 21:16:00,1.12801,1.12811,1.12794,1.12794,70399999.0
2006-07-14 21:17:00,1.12791,1.128,1.12783,1.128,53600000.0
2006-07-14 21:18:00,1.12805,1.12805,1.12788,1.12797,120500002.0
2006-07-14 21:19:00,1.12795,1.128,1.12795,1.12795,91599999.0
2006-07-14 21:20:00,1.12795,1.12795,1.12795,1.12795,29500000.0
2006-07-14 21:21:00,1.12799,1.12801,1.12799,1.12801,43099998.0
2006-07-14 21:22:00,1.12803,1.12811,1.128,1.12811,88700000.0
2006-07-14 21:23:00,1.12818,1.12835,1.12809,1.12835,99300002.0
2006-07-14 21:24:00,1.12848,1.1288,1.12848,1.1288,41500000.0
2006-07-14 21:25:00,1.12881,1.12885,1.12867,1.12867,97400000.0
2006-07-14 21:26:00,1.12868,1.12868,1.12861,1.12861,100700000.0
2006-07-14 21:27:00,1.12859,1.12859,1.12851,1.12852,105999999.0
2006-07-14 21:28:00,1.12848,1.1286,1.1284,1.12843,270700001.0
2006-07-14 21:29:00,1.12837,1.12837,1.12827,1.12833,108299999.0
2006-07-14 21:30:00,1.12837,1.12855,1.12832,1.12855,135300002.0
2006-07-14 21:31:00,1.12869,1.12889,1.12869,1.12883,78700000.0
2006-07-14 21:32:00,1.12882,1.12893,1.12882,1.12891,152800001.0
2006-07-14 21:33:00,1.12892,1.12892,1.12871,1.12875,118700001.0
2006-07-14 21:34:00,1.1288,1.12888,1.1288,1.12888,104399998.0
2006-07-14 21:35:00,1.12883,1.12894,1.12873,1.12891,129799999.0
2006-07-14 21:36:00,1.12887,1.12887,1.12877,1.12877,68500001.0
2006-07-14 21:37:00,1.12887,1.12887,1.1288,1.1288,64000000.0
2006-07-14 21:38:00,1.1288,1.12888,1.1288,1.12888,36700000.0
2006-07-14 21:39:00,1.12888,1.12894,1.12874,1.12874,370000000.0
2006-07-14 21:40:00,1.12873,1.1288,1.12869,1.12875,207800000.0
2006-07-14 21:41:00,1.1288,1.1288,1.12872,1.12872,93899999.0
2006-07-14 21:42:00,1.12867,1.12877,1.12867,1.12877,53900000.0
2006-07-14 21:43:00,1.12879,1.1288,1.1287,1.12879,164100003.0
2006-07-14 21:44:00,1.12884,1.12888,1.12883,1.12883,120499999.0
2006-07-14 21:45:00,1.1288,1.1288,1.1288,1.1288,211700001.0
2006-07-14 21:46:00,1.12877,1.12877,1.12859,1.12859,182800001.0
2006-07-14 21:47:00,1.12853,1.12855,1.1284,1.1284,211300000.0
2006-07-14 21:48:00,1.12842,1.12849,1.1284,1.12849,83999999.0
2006-07-14 21:49:00,1.12845,1.12852,1.12842,1.12843,50300000.0
2006-07-14 21:50:00,1.12833,1.12839,1.1283,1.12839,106300001.0
2006-07-14 21:51:00,1.1284,1.1284,1.12833,1.12833,97100001.0
2006-07-14 21:52:00,1.12832,1.1284,1.12832,1.1284,71899998.0
2006-07-14 21:53:00,1.12841,1.12848,1.12841,1.12842,131499999.0
2006-07-14 21:54:00,1.1284,1.12845,1.12835,1.12835,200999999.0
2006-07-14 21:55:00,1.1284,1.1284,1.12838,1.1284,98700000.0
2006-07-14 21:56:00,1.12843,1.12843,1.12843,1.12843,15100000.0
2006-07-14 21:57:00,1.12835,1.12847,1.12835,1.12847,32900001.0
2006-07-14 21:58:00,1.12835,1.12847,1.12835,1.12843,80499999.0
2006-07-14 21:59:00,1.12835,1.12845,1.1283,1.1284,142299999.0
2006-07-14 22:00:00,1.12837,1.12842,1.12825,1.12832,205400001.0
2006-07-14 22:01:00,1.12838,1.1284,1.12837,1.12837,134900000.0
2006-07-14 22:02:00,1.12835,1.12845,1.12835,1.12835,384400000.0
2006-07-14 22:03:00,1.12835,1.12848,1.12835,1.12848,188900001.0
2006-07-14 22:04:00,1.12851,1.12851,1.12833,1.1284,98300003.0
2006-07-14 22:05:00,1.1284,1.12845,1.12835,1.12835,87100000.0
2006-07-14 22:06:00,1.12833,1.12835,1.12817,1.12817,288999998.0
2006-07-14 22:07:00,1.12817,1.12823,1.12808,1.12823,170000002.0
2006-07-14 22:08:00,1.12825,1.12839,1.12825,1.1283,186399996.0
2006-07-14 22:09:00,1.12825,1.12835,1.12825,1.12835,216100000.0
2006-07-14 22:10:00,1.12835,1.12835,1.1283,1.1283,34200000.0
2006-07-14 22:11:00,1.12833,1.12837,1.12833,1.12833,67299998.0
2006-07-14 22:12:00,1.12833,1.12839,1.12833,1.12837,120000001.0
2006-07-14 22:13:00,1.12835,1.12835,1.12825,1.12825,57000000.0
2006-07-14 22:14:00,1.12828,1.12832,1.12825,1.12826,77200003.0
2006-07-14 22:15:00,1.12829,1.12834,1.12827,1.12828,205700000.0
2006-07-14 22:16:00,1.12825,1.12828,1.1282,1.12828,124800001.0
2006-07-14 22:17:00,1.1282,1.1282,1.1281,1.12818,52700001.0
2006-07-14 22:18:00,1.12817,1.12823,1.12817,1.12819,93599999.0
2006-07-14 22:19:00,1.12815,1.12825,1.12815,1.1282,58199999.0
2006-07-14 22:20:00,1.1282,1.12825,1.1282,1.12825,60100000.0
2006-07-14 22:21:00,1.12827,1.12841,1.12824,1.12825,215100002.0
2006-07-14 22:22:00,1.12825,1.12835,1.12825,1.12825,83899999.0
2006-07-14 22:23:00,1.1283,1.1283,1.1283,1.1283,118600001.0
2006-07-14 22:24:00,1.1283,1.12843,1.1283,1.12843,128200000.0
2006-07-14 22:25:00,1.12848,1.12855,1.12845,1.12853,73599998.0
2006-07-14 22:26:00,1.12853,1.12853,1.12812,1.12813,108999999.0
2006-07-14 22:27:00,1.12817,1.12821,1.12811,1.12811,421500001.0
2006-07-14 22:28:00,1.12809,1.12816,1.12809,1.12816,16800000.0
2006-07-14 22:29:00,1.12817,1.12817,1.12798,1.12804,266499997.0
2006-07-14 22:30:00,1.12807,1.12812,1.12803,1.12807,55200000.0
2006-07-14 22:31:00,1.12814,1.12814,1.12811,1.12811,29600000.0
2006-07-14 22:32:00,1.12817,1.1283,1.12812,1.12823,125700000.0
2006-07-14 22:33:00,1.12826,1.12839,1.12826,1.12839,144500000.0
2006-07-14 22:34:00,1.12835,1.12845,1.12835,1.1284,249600000.0
2006-07-14 22:35:00,1.12849,1.12867,1.12839,1.12857,176299998.0
2006-07-14 22:36:00,1.12865,1.12871,1.12848,1.12859,105700002.0
2006-07-14 22:37:00,1.1286,1.1286,1.12822,1.12822,83000002.0
2006-07-14 22:38:00,1.12828,1.12844,1.12824,1.12838,96800001.0
2006-07-14 22:39:00,1.1285,1.12861,1.12838,1.12838,147700001.0
2006-07-14 22:40:00,1.12845,1.12845,1.12835,1.12835,127400004.0
2006-07-14 22:41:00,1.12833,1.12833,1.12822,1.12822,37499999.0
2006-07-14 22:42:00,1.12841,1.12859,1.12841,1.12854,107700001.0
2006-07-14 22:43:00,1.12852,1.12854,1.12833,1.12835,261500002.0
2006-07-14 22:44:00,1.12831,1.12843,1.12826,1.12828,163100003.0
2006-07-14 22:45:00,1.12818,1.12818,1.12794,1.12808,70500000.0
2006-07-14 22:46:00,1.12806,1.12832,1.12788,1.12831,112799998.0
2006-07-14 22:47:00,1.12825,1.12825,1.1282,1.1282,41500001.0
2006-07-14 22:48:00,1.12835,1.12841,1.12828,1.12828,81800000.0
2006-07-14 22:49:00,1.1283,1.1283,1.12825,1.12825,96899999.0
2006-07-14 22:50:00,1.12832,1.12841,1.12827,1.12827,36700000.0
2006-07-14 22:51:00,1.12831,1.12831,1.12815,1.12816,103500001.0
2006-07-14 22:52:00,1.128,1.128,1.12776,1.12776,169600000.0
2006-07-14 22:53:00,1.12775,1.12787,1.12773,1.12778,165800001.0
2006-07-14 22:54:00,1.12776,1.12786,1.12776,1.12784,31000000.0
2006-07-14 22:55:00,1.1279,1.12795,1.1278,1.12785,297299999.0
2006-07-14 22:56:00,1.1279,1.12797,1.1279,1.12797,55300000.0
2006-07-14 22:57:00,1.12801,1.12813,1.12784,1.12813,198899998.0
2006-07-14 22:58:00,1.12822,1.12822,1.12777,1.12795,142600002.0
2006-07-14 22:59:00,1.12789,1.12789,1.12755,1.12778,141600001.0
2006-07-17 00:04:00,1.1278,1.1278,1.1276,1.1277,99400001.0
2006-07-17 00:05:00,1.1278,1.1278,1.1277,1.1277,99400001.0
2006-07-17 00:06:00,1.1278,1.1278,1.1278,1.1278,99400001.0
2006-07-17 00:09:00,1.1277,1.1277,1.1276,1.1276,99400001.0
2006-07-17 00:10:00,1.1275,1.1275,1.1275,1.1275,99400001.0
2006-07-17 00:13:00,1.1276,1.1276,1.1276,1.1276,99400001.0
2006-07-17 00:15:00,1.1275,1.1275,1.1275,1.1275,99400001.0
2006-07-17 00:16:00,1.1276,1.1276,1.1276,1.1276,99400001.0
2006-07-17 00:18:00,1.1277,1.1277,1.1277,1.1277,99400001.0
2006-07-17 00:20:00,1.1275,1.1275,1.1275,1.1275,99400001.0
2006-07-17 00:24:00,1.1276,1.1276,1.1276,1.1276,99400001.0
2006-07-17 00:25:00,1.1277,1.1277,1.1276,1.1276,99400001.0
2006-07-17 00:26:00,1.1275,1.1277,1.1275,1.1277,99400001.0
2006-07-17 00:27:00,1.1278,1.1279,1.1278,1.1279,99400001.0
2006-07-17 00:29:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 00:30:00,1.1279,1.1279,1.1279,1.1279,99400001.0
2006-07-17 00:33:00,1.1278,1.1278,1.1278,1.1278,99400001.0
2006-07-17 00:34:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 00:35:00,1.1282,1.1282,1.128,1.128,99400001.0
2006-07-17 00:36:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 00:38:00,1.1282,1.1282,1.1282,1.1282,99400001.0
2006-07-17 00:40:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 00:41:00,1.1281,1.1282,1.128,1.128,99400001.0
2006-07-17 00:42:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 00:44:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 00:46:00,1.1279,1.1279,1.1277,1.1278,99400001.0
2006-07-17 00:47:00,1.1277,1.1277,1.1277,1.1277,99400001.0
2006-07-17 00:48:00,1.1278,1.1278,1.1278,1.1278,99400001.0
2006-07-17 00:49:00,1.1277,1.1278,1.1277,1.1278,99400001.0
2006-07-17 00:50:00,1.1279,1.1279,1.1278,1.1278,99400001.0
2006-07-17 00:51:00,1.128,1.1281,1.128,1.1281,99400001.0
2006-07-17 00:52:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 00:55:00,1.1281,1.1281,1.128,1.128,99400001.0
2006-07-17 00:57:00,1.1279,1.128,1.1279,1.128,99400001.0
2006-07-17 00:58:00,1.1279,1.1279,1.1279,1.1279,99400001.0
2006-07-17 00:59:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 01:00:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 01:01:00,1.1282,1.1282,1.1282,1.1282,99400001.0
2006-07-17 01:02:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 01:05:00,1.1282,1.1282,1.1282,1.1282,99400001.0
2006-07-17 01:10:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 01:13:00,1.1282,1.1282,1.1281,1.1281,99400001.0
2006-07-17 01:14:00,1.1282,1.1282,1.1279,1.1279,99400001.0
2006-07-17 01:15:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 01:16:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 01:20:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 01:21:00,1.1279,1.1279,1.1279,1.1279,99400001.0
2006-07-17 01:23:00,1.1278,1.1278,1.1278,1.1278,99400001.0
2006-07-17 01:24:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 01:25:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 01:26:00,1.1282,1.1282,1.1281,1.1281,99400001.0
2006-07-17 01:27:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 01:28:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 01:30:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 01:34:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 01:35:00,1.128,1.128,1.128,1.128,99400001.0
2006-07-17 01:37:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 01:39:00,1.1282,1.1282,1.1282,1.1282,99400001.0
2006-07-17 01:40:00,1.1281,1.1281,1.1281,1.1281,99400001.0
2006-07-17 01:44:00,1.1282,1.1283,1.1282,1.1283,99400001.0
2006-07-17 01:45:00,1.1284,1.1284,1.1283,1.1284,99400001.0
2006-07-17 01:46:00,1.1285,1.1285,1.1285,1.1285,99400001.0
2006-07-17 01:47:00,1.1286,1.1286,1.1283,1.1283,99400001.0
2006-07-17 01:49:00,1.1284,1.1284,1.1284,1.1284,99400001.0
2006-07-17 01:50:00,1.1285,1.1285,1.1284,1.1284,99400001.0
2006-07-17 01:52:00,1.1286,1.1286,1.1286,1.1286,99400001.0
2006-07-17 01:55:00,1.1285,1.1285,1.1285,1.1285,99400001.0
2006-07-17 01:58:00,1.1286,1.1286,1.1286,1.1286,99400001.0
2006-07-17 02:00:00,1.1284,1.1284,1.12832,1.12832,99400001.0
2006-07-17 02:01:00,1.12842,1.12849,1.12842,1.12845,101699999.0
2006-07-17 02:02:00,1.1284,1.1284,1.1284,1.1284,17500000.0
2006-07-17 02:03:00,1.12838,1.12845,1.1283,1.12842,129600000.0
2006-07-17 02:04:00,1.1284,1.1284,1.12837,1.12837,26100000.0
2006-07-17 02:05:00,1.12842,1.12842,1.12822,1.12822,91800002.0
2006-07-17 02:06:00,1.1281,1.12823,1.1281,1.12823,98799998.0
2006-07-17 02:07:00,1.12825,1.12825,1.12813,1.12815,57600001.0
2006-07-17 02:08:00,1.1282,1.1282,1.12815,1.12815,136599998.0
2006-07-17 02:09:00,1.1282,1.1282,1.12815,1.12815,3200000.0
2006-07-17 02:10:00,1.12818,1.12828,1.12818,1.1282,89000000.0
2006-07-17 02:11:00,1.1282,1.1282,1.12815,1.1282,118800000.0
2006-07-17 02:12:00,1.12818,1.12818,1.12818,1.12818,800000.0
2006-07-17 02:13:00,1.12817,1.12817,1.12813,1.12813,47899999.0
2006-07-17 02:14:00,1.1281,1.1281,1.1281,1.1281,11300000.0
2006-07-17 02:15:00,1.12815,1.12815,1.12805,1.12815,98000000.0
2006-07-17 02:16:00,1.1281,1.1281,1.1281,1.1281,13000000.0
2006-07-17 02:17:00,1.12815,1.12815,1.12812,1.12812,5600000.0
2006-07-17 02:18:00,1.12807,1.12822,1.12804,1.1281,50799999.0
2006-07-17 02:19:00,1.12802,1.12817,1.128,1.12817,162300000.0
2006-07-17 02:20:00,1.12813,1.12822,1.12804,1.12816,91000002.0
2006-07-17 02:21:00,1.12801,1.12804,1.12801,1.12804,27700000.0
2006-07-17 02:22:00,1.128,1.12805,1.12795,1.12805,130099998.0
2006-07-17 02:23:00,1.12798,1.12805,1.1279,1.12805,82099998.0
2006-07-17 02:24:00,1.128,1.128,1.12795,1.12795,53600000.0
2006-07-17 02:25:00,1.12795,1.12802,1.12795,1.12802,69500001.0
2006-07-17 02:26:00,1.12798,1.12798,1.12772,1.12784,101600001.0
2006-07-17 02:27:00,1.128,1.128,1.128,1.128,35099998.0
2006-07-17 02:28:00,1.128,1.128,1.128,1.128,2600000.0
2006-07-17 02:29:00,1.12795,1.12805,1.12793,1.128,109400002.0
2006-07-17 02:30:00,1.12803,1.12803,1.128,1.128,97899999.0
2006-07-17 02:31:00,1.128,1.12805,1.12798,1.12798,112900001.0
2006-07-17 02:32:00,1.12805,1.12805,1.128,1.128,28000000.0
2006-07-17 02:33:00,1.12803,1.12803,1.12785,1.12798,156600004.0
2006-07-17 02:34:00,1.12798,1.128,1.12795,1.128,160300002.0
2006-07-17 02:35:00,1.12805,1.12805,1.12795,1.12795,14500000.0
2006-07-17 02:36:00,1.128,1.128,1.128,1.128,30300000.0
2006-07-17 02:37:00,1.12798,1.12803,1.1279,1.12795,100199999.0
2006-07-17 02:38:00,1.12795,1.128,1.12795,1.128,59900000.0
2006-07-17 02:39:00,1.128,1.12805,1.12793,1.12805,15200000.0
2006-07-17 02:40:00,1.12793,1.12795,1.12793,1.12795,52000000.0
2006-07-17 02:41:00,1.128,1.128,1.12795,1.12795,44100000.0
2006-07-17 02:42:00,1.12798,1.12798,1.12796,1.12798,25700000.0
2006-07-17 02:43:00,1.12795,1.12795,1.1279,1.1279,114800002.0
2006-07-17 02:44:00,1.12785,1.1279,1.12785,1.1279,18300001.0
2006-07-17 02:45:00,1.12785,1.12785,1.12785,1.12785,800000.0
2006-07-17 02:46:00,1.12785,1.12785,1.12785,1.12785,12100000.0
2006-07-17 02:47:00,1.12786,1.12815,1.12781,1.12808,63900000.0
2006-07-17 02:48:00,1.12798,1.12798,1.12789,1.12792,169099999.0
2006-07-17 02:49:00,1.12795,1.12795,1.1279,1.1279,1300000.0
2006-07-17 02:50:00,1.12788,1.12788,1.12788,1.12788,31500000.0
2006-07-17 02:51:00,1.12787,1.128,1.12787,1.12793,60300000.0
2006-07-17 02:52:00,1.128,1.128,1.12795,1.12795,36899999.0
2006-07-17 02:53:00,1.1279,1.12796,1.1278,1.1278,36000000.0
2006-07-17 02:54:00,1.1277,1.1277,1.1277,1.1277,51300002.0
2006-07-17 02:55:00,1.12775,1.12775,1.12767,1.12767,19900000.0
2006-07-17 02:56:00,1.12775,1.12775,1.1277,1.1277,1800000.0
2006-07-17 02:57:00,1.1277,1.1277,1.12765,1.12765,11600000.0
2006-07-17 02:58:00,1.12765,1.12765,1.12765,1.12765,29600001.0
2006-07-17 02:59:00,1.12775,1.12775,1.12762,1.12765,26500000.0
2006-07-17 03:00:00,1.1277,1.12775,1.1276,1.12775,26300000.0
2006-07-17 03:01:00,1.1277,1.1277,1.1277,1.1277,39400000.0
2006-07-17 03:02:00,1.12772,1.12775,1.1276,1.12775,108100000.0
2006-07-17 03:03:00,1.12772,1.12772,1.1276,1.1277,175299999.0
2006-07-17 03:04:00,1.12775,1.12775,1.12763,1.12763,104099998.0
2006-07-17 03:05:00,1.12768,1.12781,1.12768,1.12772,72900000.0
2006-07-17 03:06:00,1.12775,1.1278,1.12775,1.1278,8800000.0
2006-07-17 03:07:00,1.12778,1.12778,1.12778,1.12778,8700000.0
2006-07-17 03:08:00,1.12776,1.12776,1.12765,1.12765,31700001.0
2006-07-17 03:09:00,1.1277,1.12775,1.12765,1.1277,93599998.0
2006-07-17 03:10:00,1.12767,1.12767,1.12767,1.12767,6700000.0
2006-07-17 03:11:00,1.12775,1.12775,1.12765,1.12765,9600000.0
2006-07-17 03:12:00,1.1277,1.12775,1.1277,1.12772,28700000.0
2006-07-17 03:13:00,1.1279,1.12803,1.1279,1.12803,5600000.0
2006-07-17 03:14:00,1.12817,1.12817,1.12788,1.12788,67100002.0
2006-07-17 03:15:00,1.12787,1.12796,1.12774,1.12792,79900000.0
2006-07-17 03:16:00,1.1279,1.12798,1.1279,1.12798,22700001.0
2006-07-17 03:17:00,1.12792,1.12795,1.12785,1.12785,23200000.0
2006-07-17 03:18:00,1.12795,1.12795,1.12782,1.12793,136199997.0
2006-07-17 03:19:00,1.12785,1.1279,1.12785,1.1279,43900000.0
2006-07-17 03:20:00,1.12795,1.12795,1.1279,1.1279,12900000.0
2006-07-17 03:21:00,1.12792,1.12795,1.12785,1.12795,32800000.0
2006-07-17 03:22:00,1.1279,1.1279,1.12782,1.1279,106299998.0
2006-07-17 03:23:00,1.12783,1.12797,1.12783,1.1279,90300002.0
2006-07-17 03:24:00,1.12787,1.1279,1.12787,1.1279,3200000.0
2006-07-17 03:25:00,1.1279,1.12795,1.12785,1.12793,73600000.0
2006-07-17 03:26:00,1.12795,1.12799,1.12788,1.12795,126100002.0
2006-07-17 03:27:00,1.12793,1.12795,1.12793,1.12795,10400000.0
2006-07-17 03:28:00,1.12795,1.12795,1.12795,1.12795,30200000.0
2006-07-17 03:29:00,1.12795,1.12795,1.12785,1.12787,96900000.0
2006-07-17 03:30:00,1.12799,1.12814,1.12794,1.12794,131100000.0
2006-07-17 03:31:00,1.1279,1.12795,1.12785,1.12795,53500002.0
2006-07-17 03:32:00,1.12795,1.12795,1.12795,1.12795,46500000.0
2006-07-17 03:33:00,1.12785,1.12797,1.12785,1.12797,18400000.0
2006-07-17 03:34:00,1.12795,1.12803,1.12795,1.12803,1300000.0
2006-07-17 03:35:00,1.12795,1.128,1.12795,1.128,7000000.0
2006-07-17 03:36:00,1.12793,1.12805,1.12793,1.12805,65999999.0
2006-07-17 03:37:00,1.128,1.128,1.128,1.128,4800000.0
2006-07-17 03:38:00,1.12789,1.12796,1.12789,1.12796,13600000.0
2006-07-17 03:39:00,1.12785,1.1279,1.12783,1.12785,63500000.0
2006-07-17 03:40:00,1.1278,1.1279,1.1278,1.12785,64000001.0
2006-07-17 03:41:00,1.12785,1.1279,1.1278,1.1279,41300000.0
2006-07-17 03:42:00,1.1278,1.12785,1.1278,1.12785,2400000.0
2006-07-17 03:43:00,1.1279,1.1279,1.12777,1.12777,51700000.0
2006-07-17 03:44:00,1.12785,1.12785,1.12778,1.12778,11200000.0
2006-07-17 03:45:00,1.12783,1.1279,1.1278,1.1278,116600000.0
2006-07-17 03:46:00,1.12789,1.12794,1.12789,1.12794,27200000.0
2006-07-17 03:47:00,1.12796,1.12796,1.12783,1.12786,89600002.0
2006-07-17 03:48:00,1.1278,1.12787,1.1278,1.1278,125100000.0
2006-07-17 03:49:00,1.12785,1.12788,1.1278,1.1278,49399999.0
2006-07-17 03:50:00,1.1278,1.1279,1.1278,1.1279,36400000.0
2006-07-17 03:51:00,1.12785,1.12785,1.12785,1.12785,15300000.0
2006-07-17 03:52:00,1.1278,1.1278,1.1278,1.1278,1700000.0
2006-07-17 03:53:00,1.1279,1.1279,1.1278,1.1279,56599999.0
2006-07-17 03:54:00,1.12785,1.12785,1.1278,1.12785,51100000.0
2006-07-17 03:55:00,1.12785,1.12785,1.12785,1.12785,42799999.0
2006-07-17 03:56:00,1.12777,1.1279,1.12777,1.1278,17200000.0
2006-07-17 03:57:00,1.12785,1.12785,1.12785,1.12785,15900000.0
2006-07-17 03:58:00,1.12775,1.1279,1.12775,1.1279,25400000.0
2006-07-17 03:59:00,1.1279,1.1279,1.1279,1.1279,26500000.0
2006-07-17 04:00:00,1.12783,1.12792,1.12783,1.12792,6100000.0
2006-07-17 04:01:00,1.12786,1.12786,1.12764,1.12764,64800000.0
2006-07-17 04:02:00,1.12775,1.12775,1.12775,1.12775,11300000.0
2006-07-17 04:03:00,1.12765,1.12765,1.12765,1.12765,65400000.0
2006-07-17 04:04:00,1.12775,1.12775,1.12765,1.12765,58300002.0
2006-07-17 04:05:00,1.1277,1.1277,1.1277,1.1277,33799999.0
2006-07-17 04:06:00,1.12772,1.12772,1.12762,1.1277,86900004.0
2006-07-17 04:07:00,1.12775,1.12783,1.12775,1.1278,40700000.0
2006-07-17 04:08:00,1.12765,1.1277,1.12765,1.1277,38200001.0
2006-07-17 04:09:00,1.12772,1.12775,1.1277,1.12772,81999998.0
2006-07-17 04:10:00,1.1277,1.1277,1.1276,1.1277,99200000.0
2006-07-17 04:11:00,1.12765,1.1277,1.12765,1.1277,39000000.0
2006-07-17 04:12:00,1.1277,1.1277,1.12757,1.12762,68100000.0
2006-07-17 04:13:00,1.12765,1.12765,1.1276,1.1276,37500000.0
2006-07-17 04:14:00,1.1276,1.12765,1.12755,1.12755,70400002.0
2006-07-17 04:15:00,1.12755,1.12755,1.12755,1.12755,4800000.0
2006-07-17 04:16:00,1.12755,1.1276,1.12755,1.1276,3200000.0
2006-07-17 04:17:00,1.1275,1.12758,1.1275,1.12758,37399999.0
2006-07-17 04:18:00,1.1276,1.12762,1.1276,1.12762,16900000.0
2006-07-17 04:19:00,1.12752,1.1276,1.12732,1.12732,78199998.0
2006-07-17 04:20:00,1.12755,1.12755,1.1275,1.1275,35900000.0
2006-07-17 04:21:00,1.12745,1.1276,1.12744,1.1275,59299999.0
2006-07-17 04:22:00,1.12749,1.12773,1.12749,1.12763,153699999.0
2006-07-17 04:23:00,1.12764,1.12768,1.12741,1.12744,104899998.0
2006-07-17 04:24:00,1.12749,1.12774,1.12749,1.12769,23500000.0
2006-07-17 04:25:00,1.1278,1.1278,1.1278,1.1278,9600000.0
2006-07-17 04:26:00,1.12775,1.12775,1.12775,1.12775,30300000.0
2006-07-17 04:27:00,1.12784,1.12794,1.12784,1.12794,47700001.0
2006-07-17 04:28:00,1.1278,1.1278,1.1278,1.1278,8000000.0
2006-07-17 04:29:00,1.12789,1.12789,1.12774,1.12783,111900002.0
2006-07-17 04:30:00,1.12791,1.12792,1.12778,1.12792,66300001.0
2006-07-17 04:31:00,1.12792,1.12792,1.12779,1.12782,38799999.0
2006-07-17 04:32:00,1.12774,1.12789,1.12774,1.12787,66300000.0
2006-07-17 04:33:00,1.12785,1.1279,1.1278,1.12785,67900001.0
2006-07-17 04:34:00,1.1279,1.12795,1.12785,1.1279,67000000.0
2006-07-17 04:35:00,1.12804,1.12808,1.12804,1.12808,9600000.0
2006-07-17 04:36:00,1.12817,1.12825,1.12817,1.12825,118800000.0
2006-07-17 04:37:00,1.1282,1.12822,1.1282,1.12822,24200001.0
2006-07-17 04:38:00,1.1282,1.12825,1.12818,1.1282,135899996.0
2006-07-17 04:39:00,1.12818,1.1282,1.12818,1.1282,24000000.0
2006-07-17 04:40:00,1.12818,1.1282,1.12815,1.12815,66200000.0
2006-07-17 04:41:00,1.12822,1.12827,1.12818,1.12818,70400000.0
2006-07-17 04:42:00,1.1282,1.1282,1.1282,1.1282,46400001.0
2006-07-17 04:43:00,1.12818,1.12825,1.1281,1.1282,152700002.0
2006-07-17 04:44:00,1.1282,1.1282,1.1282,1.1282,10400000.0
2006-07-17 04:45:00,1.12815,1.12815,1.12815,1.12815,38400002.0
2006-07-17 04:46:00,1.1282,1.12823,1.12815,1.1282,78800001.0
2006-07-17 04:47:00,1.12815,1.12825,1.12815,1.12817,144299998.0
2006-07-17 04:48:00,1.1282,1.1282,1.12815,1.12815,59099999.0
2006-07-17 04:49:00,1.1282,1.1282,1.12813,1.12815,105599997.0
2006-07-17 04:50:00,1.12815,1.12825,1.12815,1.12815,24900000.0
2006-07-17 04:51:00,1.12825,1.12825,1.12815,1.1282,85000000.0
2006-07-17 04:52:00,1.1282,1.1282,1.1281,1.12817,52699998.0
2006-07-17 04:53:00,1.12817,1.12825,1.12815,1.1282,67099999.0
2006-07-17 04:54:00,1.1282,1.12823,1.12815,1.1282,97300001.0
2006-07-17 04:55:00,1.12815,1.12825,1.12815,1.12822,84700000.0
2006-07-17 04:56:00,1.1282,1.12825,1.12813,1.12825,80099997.0
2006-07-17 04:57:00,1.12825,1.12825,1.12815,1.1282,129400002.0
2006-07-17 04:58:00,1.1282,1.1282,1.1282,1.1282,19200000.0
2006-07-17 04:59:00,1.12819,1.12826,1.12818,1.12825,86000004.0
2006-07-17 05:00:00,1.12832,1.12836,1.12823,1.12835,94600001.0
2006-07-17 05:01:00,1.12831,1.12833,1.12819,1.1283,82499999.0
2006-07-17 05:02:00,1.1283,1.12838,1.12823,1.1283,108100000.0
2006-07-17 05:03:00,1.12834,1.12848,1.12834,1.1284,106999998.0
2006-07-17 05:04:00,1.12835,1.12845,1.12835,1.1284,46199999.0
2006-07-17 05:05:00,1.1284,1.1284,1.1284,1.1284,800000.0
2006-07-17 05:06:00,1.1284,1.1284,1.1284,1.1284,2400000.0
2006-07-17 05:07:00,1.12848,1.12848,1.12833,1.1284,81200000.0
2006-07-17 05:08:00,1.1284,1.1284,1.1284,1.1284,600000.0
2006-07-17 05:09:00,1.1284,1.12845,1.12833,1.12833,66699999.0
2006-07-17 05:10:00,1.12835,1.1284,1.12833,1.12838,147999999.0
2006-07-17 05:11:00,1.12842,1.12842,1.12835,1.12835,4700000.0
2006-07-17 05:12:00,1.12842,1.12845,1.1284,1.1284,65100000.0
2006-07-17 05:13:00,1.12833,1.12847,1.12833,1.12845,44600000.0
2006-07-17 05:14:00,1.12852,1.12852,1.12845,1.1285,64900000.0
2006-07-17 05:15:00,1.12844,1.12847,1.12833,1.12833,86400001.0
2006-07-17 05:16:00,1.12845,1.12848,1.12835,1.12835,132799998.0
2006-07-17 05:17:00,1.12845,1.12859,1.12845,1.12853,74700000.0
2006-07-17 05:18:00,1.12858,1.12865,1.12858,1.1286,128800002.0
2006-07-17 05:19:00,1.1286,1.1286,1.12852,1.12852,74900000.0
2006-07-17 05:20:00,1.12868,1.12868,1.12855,1.1286,64999998.0
2006-07-17 05:21:00,1.1286,1.1286,1.1286,1.1286,38500000.0
2006-07-17 05:22:00,1.1286,1.1286,1.12855,1.1286,14400000.0
2006-07-17 05:23:00,1.12858,1.12865,1.12855,1.12858,94100001.0
2006-07-17 05:24:00,1.12865,1.12865,1.12865,1.12865,26400000.0
2006-07-17 05:25:00,1.12863,1.12871,1.12861,1.12869,135600006.0
2006-07-17 05:26:00,1.12864,1.12873,1.12864,1.12864,50300001.0
2006-07-17 05:27:00,1.12872,1.12883,1.12872,1.12883,31900001.0
2006-07-17 05:28:00,1.12892,1.12906,1.12892,1.12895,69300000.0
2006-07-17 05:29:00,1.12902,1.1291,1.12901,1.12907,123999999.0
2006-07-17 05:30:00,1.12902,1.1291,1.12902,1.12905,114400001.0
2006-07-17 05:31:00,1.12913,1.12919,1.12907,1.12918,144200002.0
2006-07-17 05:32:00,1.12916,1.12923,1.12914,1.12923,47800001.0
2006-07-17 05:33:00,1.12918,1.12918,1.12914,1.12918,58300000.0
2006-07-17 05:34:00,1.12921,1.12948,1.12921,1.12947,151800003.0
2006-07-17 05:35:00,1.12962,1.12969,1.12957,1.12969,145799996.0
2006-07-17 05:36:00,1.12992,1.12996,1.12969,1.12983,142999999.0
2006-07-17 05:37:00,1.12975,1.1298,1.12975,1.1298,31300000.0
2006-07-17 05:38:00,1.12978,1.12982,1.12969,1.12981,63200000.0
2006-07-17 05:39:00,1.12994,1.13009,1.12994,1.13005,110300000.0
2006-07-17 05:40:00,1.12999,1.13008,1.12997,1.13007,51500000.0
2006-07-17 05:41:00,1.13008,1.13013,1.13003,1.13013,68700000.0
2006-07-17 05:42:00,1.13015,1.13015,1.1301,1.1301,14200000.0
2006-07-17 05:43:00,1.12995,1.13005,1.12995,1.13005,40600001.0
2006-07-17 05:44:00,1.12988,1.13003,1.12988,1.13003,73799999.0
2006-07-17 05:45:00,1.13003,1.13013,1.13003,1.13011,132200000.0
2006-07-17 05:46:00,1.13018,1.13018,1.13014,1.13018,41500001.0
2006-07-17 05:47:00,1.1301,1.13013,1.13003,1.1301,145400000.0
2006-07-17 05:48:00,1.13005,1.1301,1.13005,1.1301,12100000.0
2006-07-17 05:49:00,1.1301,1.13013,1.1301,1.13013,41199999.0
2006-07-17 05:50:00,1.13005,1.13013,1.13005,1.1301,60600001.0
2006-07-17 05:51:00,1.13,1.13015,1.13,1.13005,117299999.0
2006-07-17 05:52:00,1.13015,1.13015,1.13002,1.13002,134700001.0
2006-07-17 05:53:00,1.13008,1.13015,1.13,1.13015,62199999.0
2006-07-17 05:54:00,1.13015,1.13015,1.1301,1.1301,35300000.0
2006-07-17 05:55:00,1.1301,1.13012,1.13005,1.13012,63499999.0
2006-07-17 05:56:00,1.13008,1.1301,1.13008,1.1301,73299999.0
2006-07-17 05:57:00,1.13001,1.13002,1.12993,1.13001,97800000.0
2006-07-17 05:58:00,1.13,1.13005,1.12995,1.12995,119000003.0
2006-07-17 05:59:00,1.12995,1.12995,1.12995,1.12995,31099999.0
2006-07-17 06:00:00,1.13,1.13006,1.13,1.13006,22000000.0
2006-07-17 06:01:00,1.1301,1.13015,1.13,1.1301,81900002.0
2006-07-17 06:02:00,1.13002,1.13008,1.12992,1.12996,107899997.0
2006-07-17 06:03:00,1.12995,1.13003,1.12995,1.13,93300000.0
2006-07-17 06:04:00,1.12997,1.13,1.12995,1.12995,39400000.0
2006-07-17 06:05:00,1.13005,1.13005,1.12993,1.12995,27600000.0
2006-07-17 06:06:00,1.13,1.13,1.12995,1.12995,68100000.0
2006-07-17 06:07:00,1.13005,1.13005,1.12995,1.12997,98500002.0
2006-07-17 06:08:00,1.13,1.13005,1.12998,1.13002,111400000.0
2006-07-17 06:09:00,1.13,1.13,1.12995,1.12995,41200000.0
2006-07-17 06:10:00,1.13008,1.13008,1.1299,1.13003,72800000.0
2006-07-17 06:11:00,1.13,1.13005,1.12995,1.12998,81999998.0
2006-07-17 06:12:00,1.12995,1.13,1.1299,1.1299,36899999.0
2006-07-17 06:13:00,1.12995,1.13,1.12995,1.13,41600000.0
2006-07-17 06:14:00,1.12998,1.12998,1.12988,1.12992,87299999.0
2006-07-17 06:15:00,1.12994,1.13007,1.12987,1.12997,92199997.0
2006-07-17 06:16:00,1.12991,1.13,1.12987,1.13,72399999.0
2006-07-17 06:17:00,1.13,1.13005,1.12995,1.13,112000000.0
2006-07-17 06:18:00,1.13002,1.13008,1.12995,1.13,150700002.0
2006-07-17 06:19:00,1.13001,1.13001,1.12989,1.12997,44600000.0
2006-07-17 06:20:00,1.12997,1.13,1.12997,1.13,95200002.0
2006-07-17 06:21:00,1.12996,1.13009,1.12994,1.13009,73800001.0
2006-07-17 06:22:00,1.13013,1.13013,1.13008,1.13013,69300001.0
2006-07-17 06:23:00,1.13005,1.1301,1.13005,1.1301,23200000.0
2006-07-17 06:24:00,1.1301,1.13013,1.13005,1.1301,109000002.0
2006-07-17 06:25:00,1.13005,1.13005,1.1299,1.1299,65199999.0
2006-07-17 06:26:00,1.13008,1.13018,1.13005,1.13005,36000001.0
2006-07-17 06:27:00,1.1301,1.1301,1.13005,1.13008,6500000.0
2006-07-17 06:28:00,1.13005,1.13015,1.13,1.13,40600001.0
2006-07-17 06:29:00,1.13005,1.13015,1.13005,1.1301,103199999.0
2006-07-17 06:30:00,1.13012,1.13012,1.13012,1.13012,3400000.0
2006-07-17 06:31:00,1.13007,1.13035,1.13007,1.13032,83200000.0
2006-07-17 06:32:00,1.13033,1.13033,1.13027,1.13027,11800000.0
2006-07-17 06:33:00,1.13023,1.13025,1.12989,1.12992,95100000.0
2006-07-17 06:34:00,1.12991,1.12994,1.12981,1.12994,50200000.0
2006-07-17 06:35:00,1.12996,1.13012,1.12996,1.13003,152800000.0
2006-07-17 06:36:00,1.13001,1.13011,1.13001,1.13011,67400000.0
2006-07-17 06:37:00,1.13009,1.13009,1.12999,1.13002,143300001.0
2006-07-17 06:38:00,1.13008,1.13008,1.13,1.13,36900000.0
2006-07-17 06:39:00,1.12997,1.13,1.12995,1.13,32499999.0
2006-07-17 06:40:00,1.13005,1.13005,1.12995,1.13003,116700000.0
2006-07-17 06:41:00,1.13,1.13003,1.12993,1.13,92099998.0
2006-07-17 06:42:00,1.13,1.13005,1.12993,1.13,69000001.0
2006-07-17 06:43:00,1.12995,1.13,1.12995,1.13,17700000.0
2006-07-17 06:44:00,1.12993,1.13003,1.12993,1.12995,81100001.0
2006-07-17 06:45:00,1.13,1.13005,1.12995,1.12995,42199999.0
2006-07-17 06:46:00,1.13005,1.13005,1.12995,1.12995,7200000.0
2006-07-17 06:47:00,1.12995,1.13005,1.12995,1.13,163700002.0
2006-07-17 06:48:00,1.13,1.13,1.12989,1.12995,64599999.0
2006-07-17 06:49:00,1.12985,1.12985,1.12985,1.12985,22100000.0
2006-07-17 06:50:00,1.1299,1.12992,1.12985,1.1299,96600000.0
2006-07-17 06:51:00,1.12987,1.1299,1.1296,1.1299,63199997.0
2006-07-17 06:52:00,1.12992,1.13001,1.12986,1.12987,188600000.0
2006-07-17 06:53:00,1.12988,1.12988,1.12988,1.12988,16200001.0
2006-07-17 06:54:00,1.1299,1.1299,1.1299,1.1299,38799998.0
2006-07-17 06:55:00,1.12995,1.12995,1.1299,1.1299,21600000.0
2006-07-17 06:56:00,1.1299,1.12995,1.1299,1.1299,153399998.0
2006-07-17 06:57:00,1.1299,1.1299,1.12985,1.12985,10700000.0
2006-07-17 06:58:00,1.1299,1.1299,1.1299,1.1299,60400000.0
2006-07-17 06:59:00,1.1298,1.12995,1.1298,1.1299,166699997.0
2006-07-17 07:00:00,1.12985,1.1299,1.12985,1.12985,102699999.0
2006-07-17 07:01:00,1.12999,1.13001,1.12988,1.12988,166300002.0
2006-07-17 07:02:00,1.1299,1.1299,1.12982,1.12982,9600000.0
2006-07-17 07:03:00,1.12985,1.12995,1.12985,1.1299,126999999.0
2006-07-17 07:04:00,1.12985,1.1299,1.1298,1.1299,88300000.0
2006-07-17 07:05:00,1.12982,1.1299,1.12982,1.1299,51599998.0
2006-07-17 07:06:00,1.12995,1.12995,1.12985,1.1299,88199998.0
2006-07-17 07:07:00,1.1299,1.12992,1.12985,1.12985,42300000.0
2006-07-17 07:08:00,1.12989,1.12991,1.12989,1.12991,41600002.0
2006-07-17 07:09:00,1.12998,1.13016,1.12998,1.12998,87800000.0
2006-07-17 07:10:00,1.13,1.13003,1.13,1.13003,11200000.0
2006-07-17 07:11:00,1.13009,1.13009,1.13006,1.13006,22300000.0
2006-07-17 07:12:00,1.13005,1.13018,1.13005,1.13014,91600000.0
2006-07-17 07:13:00,1.13017,1.13017,1.13002,1.13015,162099999.0
2006-07-17 07:14:00,1.13015,1.1302,1.13015,1.13017,116200002.0
2006-07-17 07:15:00,1.13012,1.13012,1.13007,1.13009,119600000.0
2006-07-17 07:16:00,1.1301,1.13015,1.13,1.13005,86500001.0
2006-07-17 07:17:00,1.13004,1.13004,1.13004,1.13004,60000002.0
2006-07-17 07:18:00,1.13003,1.13022,1.13003,1.13005,72500000.0
2006-07-17 07:19:00,1.12995,1.13,1.12995,1.13,13700000.0
2006-07-17 07:20:00,1.12995,1.13,1.12995,1.13,19800000.0
2006-07-17 07:21:00,1.12997,1.13005,1.12995,1.13,95700000.0
2006-07-17 07:22:00,1.12995,1.13,1.12995,1.13,28899999.0
2006-07-17 07:23:00,1.13,1.13,1.13,1.13,6400000.0
2006-07-17 07:24:00,1.12996,1.13009,1.12996,1.13001,67500001.0
2006-07-17 07:25:00,1.13,1.13005,1.12995,1.12995,108799998.0
2006-07-17 07:26:00,1.13,1.13003,1.12995,1.12995,54100000.0
2006-07-17 07:27:00,1.13001,1.13006,1.12997,1.12997,138900002.0
2006-07-17 07:28:00,1.12993,1.13001,1.12992,1.12992,138300001.0
2006-07-17 07:29:00,1.12982,1.1299,1.12982,1.1299,28700000.0
2006-07-17 07:30:00,1.12985,1.12985,1.12985,1.12985,49900002.0
2006-07-17 07:31:00,1.1299,1.12995,1.12982,1.1299,137100002.0
2006-07-17 07:32:00,1.12987,1.12999,1.12985,1.12985,23700000.0
2006-07-17 07:33:00,1.12978,1.12978,1.1297,1.12978,46100000.0
2006-07-17 07:34:00,1.12977,1.12992,1.12977,1.12983,159800002.0
2006-07-17 07:35:00,1.12972,1.12972,1.12963,1.12963,110400002.0
2006-07-17 07:36:00,1.12956,1.12973,1.12945,1.12952,155500000.0
2006-07-17 07:37:00,1.12947,1.12947,1.12934,1.12939,34400000.0
2006-07-17 07:38:00,1.12948,1.12948,1.12926,1.12931,191899999.0
2006-07-17 07:39:00,1.12933,1.12935,1.12928,1.12935,47700000.0
2006-07-17 07:40:00,1.12933,1.12937,1.12931,1.12936,134500001.0
2006-07-17 07:41:00,1.12936,1.12936,1.12929,1.12932,40400000.0
2006-07-17 07:42:00,1.12937,1.12939,1.1293,1.12938,61399999.0
2006-07-17 07:43:00,1.12932,1.12932,1.12918,1.12918,5600000.0
2006-07-17 07:44:00,1.1292,1.12925,1.1291,1.12925,103400000.0
2006-07-17 07:45:00,1.1291,1.12919,1.1289,1.1289,137299997.0
2006-07-17 07:46:00,1.12878,1.1288,1.12878,1.1288,17000000.0
2006-07-17 07:47:00,1.12875,1.1288,1.12875,1.1288,3200000.0
2006-07-17 07:48:00,1.1288,1.12885,1.1288,1.1288,119199998.0
2006-07-17 07:49:00,1.1288,1.12885,1.12875,1.1288,52999999.0
2006-07-17 07:50:00,1.12889,1.12894,1.12887,1.12887,84500002.0
2006-07-17 07:51:00,1.1289,1.12892,1.12885,1.12885,176000002.0
2006-07-17 07:52:00,1.1289,1.1289,1.12885,1.12885,25000000.0
2006-07-17 07:53:00,1.1289,1.1289,1.1289,1.1289,33500000.0
2006-07-17 07:54:00,1.1289,1.12895,1.12885,1.12885,106799999.0
2006-07-17 07:55:00,1.1289,1.12891,1.12879,1.12888,11600000.0
2006-07-17 07:56:00,1.12873,1.12893,1.12861,1.12875,63100001.0
2006-07-17 07:57:00,1.1288,1.12881,1.12849,1.12854,147600003.0
2006-07-17 07:58:00,1.12844,1.12844,1.12827,1.12832,51800000.0
2006-07-17 07:59:00,1.12832,1.12847,1.12832,1.12847,104899997.0
2006-07-17 08:00:00,1.12845,1.12853,1.12838,1.12853,50300000.0
2006-07-17 08:01:00,1.12848,1.12859,1.12842,1.12847,79399998.0
2006-07-17 08:02:00,1.1285,1.1286,1.1285,1.12855,93499998.0
2006-07-17 08:03:00,1.12848,1.12861,1.12848,1.12855,93800001.0
2006-07-17 08:04:00,1.12852,1.1286,1.1285,1.1286,156200000.0
2006-07-17 08:05:00,1.12855,1.12858,1.1285,1.12855,108799999.0
2006-07-17 08:06:00,1.12864,1.12867,1.12863,1.12867,117499999.0
2006-07-17 08:07:00,1.12859,1.12859,1.12851,1.12855,47900000.0
2006-07-17 08:08:00,1.12858,1.12858,1.12855,1.12855,28700000.0
2006-07-17 08:09:00,1.12856,1.12863,1.1285,1.12863,99699999.0
2006-07-17 08:10:00,1.1286,1.12869,1.1285,1.12869,150000000.0
2006-07-17 08:11:00,1.12858,1.12858,1.12831,1.1284,59199999.0
2006-07-17 08:12:00,1.12834,1.1286,1.12834,1.12843,109800003.0
2006-07-17 08:13:00,1.12838,1.12842,1.1283,1.1283,18700000.0
2006-07-17 08:14:00,1.1283,1.1284,1.1283,1.12835,30500000.0
2006-07-17 08:15:00,1.12835,1.12838,1.1283,1.1283,106100002.0
2006-07-17 08:16:00,1.12835,1.12835,1.1283,1.1283,12800000.0
2006-07-17 08:17:00,1.12835,1.12835,1.1283,1.12832,70700001.0
2006-07-17 08:18:00,1.1283,1.1283,1.1283,1.1283,38099998.0
2006-07-17 08:19:00,1.1284,1.1284,1.12835,1.1284,125800001.0
2006-07-17 08:20:00,1.12835,1.12835,1.12835,1.12835,40700000.0
2006-07-17 08:21:00,1.1284,1.1284,1.1283,1.12835,103800001.0
2006-07-17 08:22:00,1.12835,1.12837,1.12833,1.12835,32400000.0
2006-07-17 08:23:00,1.12835,1.1284,1.1283,1.12835,83700000.0
2006-07-17 08:24:00,1.12832,1.12835,1.1283,1.12835,56500002.0
2006-07-17 08:25:00,1.12835,1.12835,1.12827,1.12835,76800001.0
2006-07-17 08:26:00,1.1284,1.1284,1.1284,1.1284,1600000.0
2006-07-17 08:27:00,1.12825,1.1284,1.12825,1.12837,50100000.0
2006-07-17 08:28:00,1.12837,1.12844,1.12834,1.12834,112399998.0
2006-07-17 08:29:00,1.12835,1.12835,1.12825,1.12825,26500000.0
2006-07-17 08:30:00,1.12828,1.12838,1.12828,1.12835,61900000.0
2006-07-17 08:31:00,1.1284,1.12844,1.12837,1.12844,110800001.0
2006-07-17 08:32:00,1.1285,1.12851,1.12836,1.12837,249500002.0
2006-07-17 08:33:00,1.1283,1.1284,1.1283,1.1284,75900000.0
2006-07-17 08:34:00,1.12835,1.1284,1.1283,1.1284,60700002.0
2006-07-17 08:35:00,1.12843,1.12843,1.1283,1.12838,138499997.0
2006-07-17 08:36:00,1.1284,1.1284,1.12833,1.12833,31700000.0
2006-07-17 08:37:00,1.1284,1.1284,1.1284,1.1284,6400000.0
2006-07-17 08:38:00,1.1284,1.1284,1.12833,1.12837,99100000.0
2006-07-17 08:39:00,1.12835,1.12845,1.12835,1.1284,28800000.0
2006-07-17 08:40:00,1.12837,1.1284,1.12837,1.1284,4100000.0
2006-07-17 08:41:00,1.1284,1.12845,1.1283,1.1283,66100001.0
2006-07-17 08:42:00,1.12835,1.1284,1.12835,1.1284,70399999.0
2006-07-17 08:43:00,1.12845,1.12845,1.12833,1.12835,81600001.0
2006-07-17 08:44:00,1.12845,1.12845,1.12845,1.12845,40700001.0
2006-07-17 08:45:00,1.1284,1.12844,1.1284,1.1284,50800001.0
2006-07-17 08:46:00,1.1284,1.12843,1.12833,1.12842,106300001.0
2006-07-17 08:47:00,1.12845,1.12845,1.12838,1.12838,50100002.0
2006-07-17 08:48:00,1.12845,1.12845,1.1284,1.1284,43000000.0
2006-07-17 08:49:00,1.12845,1.1285,1.12845,1.1285,50799998.0
2006-07-17 08:50:00,1.1284,1.1285,1.1284,1.1285,89200000.0
2006-07-17 08:51:00,1.12845,1.12845,1.12845,1.12845,14300000.0
2006-07-17 08:52:00,1.12845,1.12845,1.12842,1.12844,100900000.0
2006-07-17 08:53:00,1.12843,1.12854,1.12843,1.12843,100200002.0
2006-07-17 08:54:00,1.12838,1.12848,1.12838,1.12846,70100000.0
2006-07-17 08:55:00,1.12842,1.12854,1.12836,1.12843,74099999.0
2006-07-17 08:56:00,1.12838,1.12858,1.12838,1.12856,89900003.0
2006-07-17 08:57:00,1.1285,1.12855,1.12843,1.12843,49899999.0
2006-07-17 08:58:00,1.12851,1.12861,1.12845,1.12854,132300000.0
2006-07-17 08:59:00,1.12855,1.1286,1.12855,1.12855,110599999.0
2006-07-17 09:00:00,1.12853,1.12853,1.12833,1.12834,71700000.0
2006-07-17 09:01:00,1.12824,1.12824,1.12821,1.12821,13200000.0
2006-07-17 09:02:00,1.12818,1.1282,1.12809,1.1281,87099999.0
2006-07-17 09:03:00,1.1282,1.12825,1.12815,1.1282,89099998.0
2006-07-17 09:04:00,1.12822,1.1283,1.12822,1.1283,16500000.0
2006-07-17 09:05:00,1.12832,1.12832,1.12816,1.12823,69700000.0
2006-07-17 09:06:00,1.12818,1.12827,1.12818,1.12822,78300000.0
2006-07-17 09:07:00,1.12823,1.12837,1.12823,1.1283,148199997.0
2006-07-17 09:08:00,1.12822,1.1283,1.12811,1.1283,89000000.0
2006-07-17 09:09:00,1.12834,1.12847,1.12834,1.12841,123200002.0
2006-07-17 09:10:00,1.12833,1.12833,1.12811,1.12811,60000000.0
2006-07-17 09:11:00,1.12803,1.12821,1.12803,1.12819,69700002.0
2006-07-17 09:12:00,1.12825,1.12837,1.12824,1.12824,61000001.0
2006-07-17 09:13:00,1.12816,1.12816,1.12809,1.12809,35800000.0
2006-07-17 09:14:00,1.12819,1.12819,1.12816,1.12816,49000000.0
2006-07-17 09:15:00,1.12822,1.12826,1.12818,1.12818,61500000.0
2006-07-17 09:16:00,1.1282,1.1282,1.12817,1.12817,4800000.0
2006-07-17 09:17:00,1.12815,1.12816,1.12805,1.12805,45000000.0
2006-07-17 09:18:00,1.12807,1.12807,1.12789,1.12789,59400000.0
2006-07-17 09:19:00,1.12793,1.12802,1.12789,1.12793,58400000.0
2006-07-17 09:20:00,1.12803,1.12812,1.12799,1.12804,72400001.0
2006-07-17 09:21:00,1.12793,1.12809,1.12789,1.12804,51600000.0
2006-07-17 09:22:00,1.12807,1.12807,1.12805,1.12805,44899999.0
2006-07-17 09:23:00,1.12805,1.1281,1.12805,1.1281,27100000.0
2006-07-17 09:24:00,1.12811,1.12811,1.12791,1.12791,167500001.0
2006-07-17 09:25:00,1.12795,1.12801,1.12786,1.12794,87700001.0
2006-07-17 09:26:00,1.12797,1.12798,1.12797,1.12798,16800000.0
2006-07-17 09:27:00,1.128,1.12805,1.128,1.128,23900000.0
2006-07-17 09:28:00,1.12805,1.12805,1.12797,1.128,70000000.0
2006-07-17 09:29:00,1.12798,1.12805,1.12798,1.12805,12800000.0
2006-07-17 09:30:00,1.128,1.128,1.12798,1.12798,6400000.0
2006-07-17 09:31:00,1.128,1.128,1.128,1.128,11200000.0
2006-07-17 09:32:00,1.12795,1.128,1.12795,1.128,70999999.0
2006-07-17 09:33:00,1.128,1.128,1.128,1.128,33800001.0
2006-07-17 09:34:00,1.12795,1.12795,1.12795,1.12795,100000.0
2006-07-17 09:35:00,1.128,1.12805,1.128,1.12805,96000000.0
2006-07-17 09:36:00,1.128,1.128,1.12797,1.12797,3800000.0
2006-07-17 09:37:00,1.128,1.12805,1.12795,1.12795,105100003.0
2006-07-17 09:38:00,1.128,1.12805,1.12793,1.128,79600000.0
2006-07-17 09:39:00,1.12802,1.12811,1.12799,1.12804,39400000.0
2006-07-17 09:40:00,1.128,1.12805,1.128,1.12805,50200000.0
2006-07-17 09:41:00,1.12793,1.12805,1.12793,1.12801,71300000.0
2006-07-17 09:42:00,1.12812,1.12813,1.12801,1.12813,60100000.0
2006-07-17 09:43:00,1.12806,1.1281,1.12801,1.12801,4000000.0
2006-07-17 09:44:00,1.12795,1.12805,1.12795,1.128,34300001.0
2006-07-17 09:45:00,1.12795,1.128,1.12795,1.128,38500000.0
2006-07-17 09:46:00,1.12805,1.12805,1.12805,1.12805,2400000.0
2006-07-17 09:47:00,1.12793,1.12808,1.12793,1.128,164000001.0
2006-07-17 09:48:00,1.12808,1.12808,1.12796,1.12801,57799998.0
2006-07-17 09:49:00,1.12802,1.12802,1.128,1.128,10400000.0
2006-07-17 09:50:00,1.12795,1.128,1.12795,1.128,11100000.0
2006-07-17 09:51:00,1.12786,1.12791,1.12784,1.12784,97100001.0
2006-07-17 09:52:00,1.12767,1.12784,1.12767,1.12777,84900002.0
2006-07-17 09:53:00,1.1279,1.128,1.12762,1.12771,153200002.0
2006-07-17 09:54:00,1.128,1.128,1.12793,1.12795,53499999.0
2006-07-17 09:55:00,1.12804,1.12815,1.12804,1.12815,114800001.0
2006-07-17 09:56:00,1.12812,1.12825,1.12812,1.12825,74599999.0
2006-07-17 09:57:00,1.12832,1.12845,1.12832,1.12835,155200003.0
2006-07-17 09:58:00,1.12843,1.12847,1.12843,1.12847,39899999.0
2006-07-17 09:59:00,1.1285,1.12855,1.1285,1.12852,83200000.0
2006-07-17 10:00:00,1.12848,1.12882,1.12848,1.12882,65499999.0
2006-07-17 10:01:00,1.12892,1.12923,1.12892,1.12923,60299999.0
2006-07-17 10:02:00,1.12933,1.12954,1.12933,1.12954,146299999.0
2006-07-17 10:03:00,1.1296,1.12969,1.1295,1.12966,21700000.0
2006-07-17 10:04:00,1.12997,1.13007,1.1297,1.12994,109799997.0
2006-07-17 10:05:00,1.13003,1.13005,1.12987,1.12995,206200000.0
2006-07-17 10:06:00,1.13007,1.13021,1.13007,1.13012,117300000.0
2006-07-17 10:07:00,1.13006,1.13021,1.13006,1.13015,35500000.0
2006-07-17 10:08:00,1.13,1.13,1.12979,1.1299,90900001.0
2006-07-17 10:09:00,1.12988,1.1299,1.12987,1.1299,145900000.0
2006-07-17 10:10:00,1.12986,1.12993,1.12981,1.12987,154100002.0
2006-07-17 10:11:00,1.12992,1.12992,1.1299,1.1299,25100000.0
2006-07-17 10:12:00,1.12985,1.13011,1.12985,1.13011,68999999.0
2006-07-17 10:13:00,1.13016,1.1305,1.13016,1.1305,52000000.0
2006-07-17 10:14:00,1.13073,1.13124,1.13073,1.1312,86899999.0
2006-07-17 10:15:00,1.13123,1.1313,1.13087,1.1313,120500001.0
2006-07-17 10:16:00,1.13135,1.13154,1.13135,1.13139,141200002.0
2006-07-17 10:17:00,1.13145,1.13155,1.13108,1.13108,110200000.0
2006-07-17 10:18:00,1.13103,1.13116,1.13101,1.13101,110600001.0
2006-07-17 10:19:00,1.13101,1.13112,1.13101,1.13112,65199999.0
2006-07-17 10:20:00,1.13124,1.13145,1.13124,1.13145,73800000.0
2006-07-17 10:21:00,1.13134,1.13155,1.13119,1.13155,98300001.0
2006-07-17 10:22:00,1.13153,1.1317,1.1315,1.13163,160099999.0
2006-07-17 10:23:00,1.1315,1.1315,1.13125,1.13125,48100001.0
2006-07-17 10:24:00,1.13127,1.1313,1.13121,1.1313,116599999.0
2006-07-17 10:25:00,1.13133,1.13145,1.13129,1.13145,98300000.0
2006-07-17 10:26:00,1.13156,1.13163,1.13149,1.13149,57700000.0
2006-07-17 10:27:00,1.13152,1.13152,1.1315,1.1315,31000000.0
2006-07-17 10:28:00,1.13147,1.13147,1.13123,1.13129,146600002.0
2006-07-17 10:29:00,1.13132,1.13144,1.1313,1.13137,143299999.0
2006-07-17 10:30:00,1.1313,1.1313,1.13117,1.13128,34000000.0
2006-07-17 10:31:00,1.1314,1.13141,1.13125,1.13138,52800001.0
2006-07-17 10:32:00,1.1314,1.1314,1.13132,1.1314,74999999.0
2006-07-17 10:33:00,1.13138,1.13146,1.13135,1.13146,128199999.0
2006-07-17 10:34:00,1.13145,1.13151,1.13141,1.13143,89000000.0
2006-07-17 10:35:00,1.13141,1.1316,1.13141,1.13148,122300002.0
2006-07-17 10:36:00,1.13148,1.13148,1.13132,1.1314,130399999.0
2006-07-17 10:37:00,1.13139,1.13154,1.13139,1.1315,121200004.0
2006-07-17 10:38:00,1.13159,1.13162,1.1314,1.1314,202200004.0
2006-07-17 10:39:00,1.13148,1.13165,1.13148,1.13158,88899997.0
2006-07-17 10:40:00,1.13152,1.1316,1.13152,1.1316,52300000.0
2006-07-17 10:41:00,1.1316,1.13171,1.13158,1.13158,111200001.0
2006-07-17 10:42:00,1.13162,1.13172,1.13161,1.13172,8000000.0
2006-07-17 10:43:00,1.13178,1.13195,1.13173,1.13195,85900000.0
2006-07-17 10:44:00,1.13188,1.1319,1.13174,1.1319,165800004.0
2006-07-17 10:45:00,1.13198,1.13211,1.13196,1.13208,63700001.0
2006-07-17 10:46:00,1.13205,1.13211,1.13196,1.13198,84600001.0
2006-07-17 10:47:00,1.13195,1.13198,1.13189,1.13194,37400001.0
2006-07-17 10:48:00,1.132,1.13207,1.13195,1.132,127700001.0
2006-07-17 10:49:00,1.13202,1.13204,1.13188,1.13197,159599999.0
2006-07-17 10:50:00,1.13186,1.13186,1.13156,1.13173,181900002.0
2006-07-17 10:51:00,1.1317,1.1317,1.1316,1.13167,147299998.0
2006-07-17 10:52:00,1.13156,1.13156,1.13144,1.13144,32000000.0
2006-07-17 10:53:00,1.13153,1.13154,1.13152,1.13154,112300003.0
2006-07-17 10:54:00,1.1316,1.13165,1.13155,1.13165,28900000.0
2006-07-17 10:55:00,1.13161,1.13161,1.13144,1.13144,100799997.0
2006-07-17 10:56:00,1.13143,1.13152,1.13141,1.13149,54300000.0
2006-07-17 10:57:00,1.13145,1.13157,1.13143,1.13143,70400000.0
2006-07-17 10:58:00,1.13155,1.13166,1.13153,1.13166,83500000.0
2006-07-17 10:59:00,1.13182,1.13196,1.13176,1.1319,110700002.0
2006-07-17 11:00:00,1.13191,1.13198,1.13181,1.13182,83000001.0
2006-07-17 11:01:00,1.13182,1.13215,1.13182,1.13211,74500000.0
2006-07-17 11:02:00,1.1321,1.1321,1.13205,1.1321,99500002.0
2006-07-17 11:03:00,1.13205,1.13218,1.13196,1.13218,125700003.0
2006-07-17 11:04:00,1.13215,1.13215,1.13205,1.1321,96700001.0
2006-07-17 11:05:00,1.13259,1.1336,1.13259,1.13352,78000002.0
2006-07-17 11:06:00,1.13355,1.13384,1.13355,1.13357,114600000.0
2006-07-17 11:07:00,1.13352,1.13352,1.1333,1.13345,177000000.0
2006-07-17 11:08:00,1.13338,1.13344,1.13327,1.13344,96100004.0
2006-07-17 11:09:00,1.13341,1.13355,1.1334,1.13355,53400000.0
2006-07-17 11:10:00,1.13364,1.1337,1.13357,1.13357,98300002.0
2006-07-17 11:11:00,1.13348,1.13357,1.13345,1.13356,147899998.0
2006-07-17 11:12:00,1.13353,1.13366,1.13353,1.13366,111900003.0
2006-07-17 11:13:00,1.13368,1.13368,1.13357,1.13362,121499999.0
2006-07-17 11:14:00,1.13356,1.13368,1.13352,1.13352,79099999.0
2006-07-17 11:15:00,1.13358,1.13387,1.13358,1.13387,104700000.0
2006-07-17 11:16:00,1.13392,1.13398,1.13392,1.13392,188600001.0
2006-07-17 11:17:00,1.13383,1.13383,1.13365,1.13365,73800000.0
2006-07-17 11:18:00,1.13358,1.13361,1.13322,1.13322,99600000.0
2006-07-17 11:19:00,1.13327,1.13349,1.13327,1.13334,122900000.0
2006-07-17 11:20:00,1.13343,1.13357,1.13343,1.13351,187200003.0
2006-07-17 11:21:00,1.13358,1.13363,1.13346,1.13346,26800000.0
2006-07-17 11:22:00,1.13352,1.13356,1.13347,1.13347,47899999.0
2006-07-17 11:23:00,1.13348,1.13348,1.13332,1.13338,46900000.0
2006-07-17 11:24:00,1.13323,1.13343,1.13314,1.13343,128500002.0
2006-07-17 11:25:00,1.13353,1.13353,1.13336,1.13341,222900001.0
2006-07-17 11:26:00,1.13341,1.13352,1.13341,1.13352,82600001.0
2006-07-17 11:27:00,1.13349,1.13349,1.13334,1.13347,121300002.0
2006-07-17 11:28:00,1.13348,1.1335,1.13338,1.13342,72900002.0
2006-07-17 11:29:00,1.13337,1.13364,1.13337,1.1336,56200000.0
2006-07-17 11:30:00,1.13377,1.13392,1.13375,1.13375,86899998.0
2006-07-17 11:31:00,1.13368,1.13392,1.13366,1.13384,157799998.0
2006-07-17 11:32:00,1.13385,1.13385,1.13367,1.1338,73600000.0
2006-07-17 11:33:00,1.13375,1.13391,1.13375,1.13391,55100000.0
2006-07-17 11:34:00,1.13389,1.13399,1.13381,1.1339,138600000.0
2006-07-17 11:35:00,1.13392,1.13402,1.13391,1.13394,177399994.0
2006-07-17 11:36:00,1.13391,1.13391,1.13374,1.13374,86100001.0
2006-07-17 11:37:00,1.13388,1.13404,1.13385,1.13385,90400001.0
2006-07-17 11:38:00,1.13377,1.13385,1.13375,1.13385,76400001.0
2006-07-17 11:39:00,1.13383,1.134,1.13383,1.134,93299999.0
2006-07-17 11:40:00,1.13397,1.134,1.13385,1.13392,98600003.0
2006-07-17 11:41:00,1.13391,1.13391,1.13372,1.13385,90199999.0
2006-07-17 11:42:00,1.13383,1.13383,1.13353,1.13353,91300000.0
2006-07-17 11:43:00,1.13357,1.13368,1.13347,1.13368,90799997.0
2006-07-17 11:44:00,1.13347,1.1336,1.13347,1.13357,57599999.0
2006-07-17 11:45:00,1.13362,1.13362,1.13342,1.13342,42500000.0
2006-07-17 11:46:00,1.13345,1.13345,1.13335,1.13345,105599999.0
2006-07-17 11:47:00,1.13344,1.13344,1.13328,1.13334,41400000.0
2006-07-17 11:48:00,1.13329,1.13337,1.13329,1.13331,46100000.0
2006-07-17 11:49:00,1.13339,1.13347,1.13335,1.13335,104900003.0
2006-07-17 11:50:00,1.13337,1.13342,1.13329,1.13332,96500000.0
2006-07-17 11:51:00,1.13335,1.13347,1.1333,1.1333,97400000.0
2006-07-17 11:52:00,1.1334,1.13345,1.1333,1.13345,109600002.0
2006-07-17 11:53:00,1.13325,1.13353,1.13325,1.13337,111800000.0
2006-07-17 11:54:00,1.13347,1.13348,1.13344,1.13348,98900000.0
2006-07-17 11:55:00,1.1336,1.13368,1.13357,1.13368,89300002.0
2006-07-17 11:56:00,1.13368,1.13368,1.13356,1.13362,111599999.0
2006-07-17 11:57:00,1.1336,1.1336,1.13345,1.13345,267299996.0
2006-07-17 11:58:00,1.13345,1.13352,1.13345,1.13345,99399999.0
2006-07-17 11:59:00,1.13352,1.13361,1.13351,1.13351,120600000.0
2006-07-17 12:00:00,1.13357,1.1336,1.13351,1.1336,91300001.0
2006-07-17 12:01:00,1.13365,1.1337,1.13365,1.13366,51399998.0
2006-07-17 12:02:00,1.13369,1.13379,1.13369,1.13379,61200001.0
2006-07-17 12:03:00,1.13395,1.13412,1.13395,1.13395,54600001.0
2006-07-17 12:04:00,1.13402,1.13413,1.13396,1.13399,105799999.0
2006-07-17 12:05:00,1.13395,1.13395,1.13368,1.13368,67099999.0
2006-07-17 12:06:00,1.13378,1.13378,1.13359,1.13359,28100000.0
2006-07-17 12:07:00,1.13362,1.13364,1.13352,1.13354,109100000.0
2006-07-17 12:08:00,1.13353,1.13353,1.1333,1.1334,90000000.0
2006-07-17 12:09:00,1.13333,1.13345,1.13333,1.13333,93600002.0
2006-07-17 12:10:00,1.13335,1.13344,1.13317,1.13327,117000002.0
2006-07-17 12:11:00,1.13315,1.1333,1.13315,1.13329,135600003.0
2006-07-17 12:12:00,1.13322,1.13325,1.13302,1.13325,149799997.0
2006-07-17 12:13:00,1.13325,1.13346,1.13325,1.13346,110099999.0
2006-07-17 12:14:00,1.13348,1.13348,1.1333,1.1333,32500000.0
2006-07-17 12:15:00,1.13325,1.13351,1.13325,1.13351,113800000.0
2006-07-17 12:16:00,1.13357,1.13372,1.13348,1.13368,107700000.0
2006-07-17 12:17:00,1.13379,1.13379,1.13351,1.13351,101700001.0
2006-07-17 12:18:00,1.13352,1.1336,1.13352,1.13353,127200003.0
2006-07-17 12:19:00,1.13357,1.13357,1.13351,1.13351,107599998.0
2006-07-17 12:20:00,1.13352,1.13361,1.13352,1.13355,141199998.0
2006-07-17 12:21:00,1.13351,1.13351,1.13309,1.13309,132400000.0
2006-07-17 12:22:00,1.133,1.133,1.13266,1.13271,135800002.0
2006-07-17 12:23:00,1.13277,1.13279,1.13271,1.13279,60400001.0
2006-07-17 12:24:00,1.13283,1.13287,1.13283,1.13283,59900000.0
2006-07-17 12:25:00,1.13286,1.13302,1.13285,1.13299,141100002.0
2006-07-17 12:26:00,1.13309,1.1332,1.13309,1.13318,174499999.0
2006-07-17 12:27:00,1.13318,1.13327,1.13317,1.13327,117200000.0
2006-07-17 12:28:00,1.13319,1.13331,1.13312,1.13312,230500003.0
2006-07-17 12:29:00,1.13308,1.13325,1.13308,1.13325,130300001.0
2006-07-17 12:30:00,1.13336,1.13349,1.13336,1.13349,19099999.0
2006-07-17 12:31:00,1.13357,1.13379,1.13357,1.13379,75399999.0
2006-07-17 12:32:00,1.13363,1.13367,1.13352,1.1336,91800001.0
2006-07-17 12:33:00,1.13363,1.13363,1.13357,1.13357,60700001.0
2006-07-17 12:34:00,1.13355,1.13365,1.13355,1.13355,96100000.0
2006-07-17 12:35:00,1.13366,1.13366,1.13328,1.13328,88100000.0
2006-07-17 12:36:00,1.13327,1.13327,1.13325,1.13325,59600000.0
2006-07-17 12:37:00,1.1333,1.13335,1.13325,1.1333,86400000.0
2006-07-17 12:38:00,1.13325,1.13325,1.133,1.13309,50999999.0
2006-07-17 12:39:00,1.13303,1.13303,1.13271,1.13278,69400000.0
2006-07-17 12:40:00,1.13283,1.13283,1.13264,1.13269,166800002.0
2006-07-17 12:41:00,1.13265,1.13269,1.13265,1.13269,100400000.0
2006-07-17 12:42:00,1.13267,1.13277,1.13261,1.13269,125200000.0
2006-07-17 12:43:00,1.13269,1.13276,1.13269,1.13276,27799999.0
2006-07-17 12:44:00,1.13277,1.13285,1.13275,1.1328,70300001.0
2006-07-17 12:45:00,1.13275,1.13275,1.13258,1.1327,113400001.0
2006-07-17 12:46:00,1.13272,1.13272,1.13251,1.13259,234800007.0
2006-07-17 12:47:00,1.13262,1.13271,1.13262,1.13271,59099999.0
2006-07-17 12:48:00,1.13273,1.13273,1.1326,1.1327,188299999.0
2006-07-17 12:49:00,1.1327,1.1327,1.13262,1.13262,8100000.0
2006-07-17 12:50:00,1.13271,1.13307,1.13271,1.13307,9600000.0
2006-07-17 12:51:00,1.13306,1.13309,1.13288,1.13295,87199999.0
2006-07-17 12:52:00,1.13285,1.13285,1.13271,1.13283,67400000.0
2006-07-17 12:53:00,1.13291,1.13295,1.13283,1.13292,148500002.0
2006-07-17 12:54:00,1.13291,1.13291,1.13267,1.13275,67300000.0
2006-07-17 12:55:00,1.13263,1.13267,1.1326,1.13263,96000001.0
2006-07-17 12:56:00,1.13267,1.13272,1.13258,1.13262,119100002.0
2006-07-17 12:57:00,1.13256,1.13256,1.13231,1.13238,62900000.0
2006-07-17 12:58:00,1.1323,1.1323,1.13204,1.13212,105700002.0
2006-07-17 12:59:00,1.1321,1.13251,1.1321,1.13251,100700000.0
2006-07-17 13:00:00,1.13253,1.13264,1.13253,1.13263,198600004.0
2006-07-17 13:01:00,1.13273,1.13273,1.13257,1.13267,96500001.0
2006-07-17 13:02:00,1.13255,1.13255,1.13232,1.13241,93300001.0
2006-07-17 13:03:00,1.13245,1.13245,1.13221,1.13235,23200000.0
2006-07-17 13:04:00,1.13233,1.13236,1.13225,1.1323,163600002.0
2006-07-17 13:05:00,1.13232,1.13232,1.13219,1.1322,64600001.0
2006-07-17 13:06:00,1.13226,1.13229,1.13222,1.13228,92400000.0
2006-07-17 13:07:00,1.13237,1.13237,1.13231,1.13231,71200000.0
2006-07-17 13:08:00,1.13231,1.13231,1.13211,1.13221,82700002.0
2006-07-17 13:09:00,1.13211,1.13215,1.13204,1.13209,101299999.0
2006-07-17 13:10:00,1.13203,1.13207,1.13191,1.13191,67000000.0
2006-07-17 13:11:00,1.13212,1.13215,1.13207,1.13207,72800000.0
2006-07-17 13:12:00,1.13217,1.13238,1.13217,1.13238,10900000.0
2006-07-17 13:13:00,1.13243,1.13244,1.13243,1.13244,35100000.0
2006-07-17 13:14:00,1.13242,1.13244,1.13221,1.13224,128900001.0
2006-07-17 13:15:00,1.1323,1.13259,1.1323,1.13259,86699996.0
2006-07-17 13:16:00,1.13248,1.13248,1.13248,1.13248,25400001.0
2006-07-17 13:17:00,1.1325,1.13255,1.1325,1.1325,112400002.0
2006-07-17 13:18:00,1.13255,1.13255,1.13253,1.13253,7200000.0
2006-07-17 13:19:00,1.13252,1.13255,1.13251,1.13252,80599998.0
2006-07-17 13:20:00,1.13249,1.13255,1.13244,1.13252,85900000.0
2006-07-17 13:21:00,1.13233,1.13233,1.13222,1.13222,29500001.0
2006-07-17 13:22:00,1.13201,1.13218,1.13201,1.13218,148100001.0
2006-07-17 13:23:00,1.1322,1.1322,1.1322,1.1322,50600000.0
2006-07-17 13:24:00,1.13216,1.13217,1.13205,1.13216,28000001.0
2006-07-17 13:25:00,1.13187,1.13187,1.13144,1.13148,15600000.0
2006-07-17 13:26:00,1.13149,1.13149,1.13135,1.13135,22400000.0
2006-07-17 13:27:00,1.1314,1.1314,1.13135,1.1314,138700004.0
2006-07-17 13:28:00,1.13136,1.13136,1.13115,1.13118,110500004.0
2006-07-17 13:29:00,1.13112,1.13112,1.13092,1.13099,101400001.0
2006-07-17 13:30:00,1.13105,1.13122,1.13099,1.13119,185600001.0
2006-07-17 13:31:00,1.13095,1.13095,1.13065,1.13067,66899998.0
2006-07-17 13:32:00,1.13093,1.13116,1.13093,1.13116,7200000.0
2006-07-17 13:33:00,1.13132,1.13132,1.13114,1.13125,93000000.0
2006-07-17 13:34:00,1.13128,1.13128,1.13127,1.13127,6400000.0
2006-07-17 13:35:00,1.13118,1.13118,1.13052,1.13052,100700000.0
2006-07-17 13:36:00,1.13047,1.13108,1.13047,1.13108,84799999.0
2006-07-17 13:37:00,1.13099,1.13116,1.13099,1.1311,38100000.0
2006-07-17 13:38:00,1.13115,1.13125,1.13115,1.13123,41200000.0
2006-07-17 13:39:00,1.13124,1.13128,1.13117,1.13117,71000001.0
2006-07-17 13:40:00,1.1311,1.1311,1.13093,1.13103,142400001.0
2006-07-17 13:41:00,1.131,1.1311,1.13092,1.13092,143199999.0
2006-07-17 13:42:00,1.13104,1.13108,1.13098,1.131,89199997.0
2006-07-17 13:43:00,1.13107,1.13107,1.13091,1.13098,78600000.0
2006-07-17 13:44:00,1.13099,1.131,1.13088,1.13092,98100001.0
2006-07-17 13:45:00,1.13097,1.13108,1.13087,1.1309,62300000.0
2006-07-17 13:46:00,1.13089,1.13089,1.13086,1.13086,27100000.0
2006-07-17 13:47:00,1.13092,1.13092,1.1308,1.13083,152300003.0
2006-07-17 13:48:00,1.13092,1.13099,1.13092,1.13099,5400000.0
2006-07-17 13:49:00,1.13109,1.13109,1.13101,1.13101,60199998.0
2006-07-17 13:50:00,1.13108,1.13119,1.13108,1.13108,81300002.0
2006-07-17 13:51:00,1.13099,1.13099,1.13086,1.13086,91500002.0
2006-07-17 13:52:00,1.13076,1.13087,1.13076,1.13087,124100000.0
2006-07-17 13:53:00,1.13087,1.13087,1.13085,1.13086,48500001.0
2006-07-17 13:54:00,1.13082,1.13111,1.13082,1.13109,97300002.0
2006-07-17 13:55:00,1.13113,1.13122,1.13108,1.13108,81800000.0
2006-07-17 13:56:00,1.131,1.13109,1.13098,1.13102,75300000.0
2006-07-17 13:57:00,1.13095,1.13105,1.1308,1.131,60500000.0
2006-07-17 13:58:00,1.13105,1.13109,1.13105,1.13107,33700001.0
2006-07-17 13:59:00,1.13108,1.13115,1.13107,1.13107,71100001.0
2006-07-17 14:00:00,1.13105,1.1311,1.13105,1.1311,31499999.0
2006-07-17 14:01:00,1.13103,1.13109,1.13103,1.13107,40600000.0
2006-07-17 14:02:00,1.13104,1.13107,1.13103,1.13107,38000000.0
2006-07-17 14:03:00,1.13102,1.13104,1.13088,1.13104,189900001.0
2006-07-17 14:04:00,1.13084,1.13084,1.13084,1.13084,33600000.0
2006-07-17 14:05:00,1.13072,1.13085,1.13072,1.13083,90400001.0
2006-07-17 14:06:00,1.13081,1.13081,1.1304,1.1304,114800000.0
2006-07-17 14:07:00,1.13032,1.13032,1.13014,1.1302,94000000.0
2006-07-17 14:08:00,1.13027,1.13036,1.13025,1.13035,162099999.0
2006-07-17 14:09:00,1.13021,1.13021,1.1299,1.13017,38499999.0
2006-07-17 14:10:00,1.13034,1.13041,1.13025,1.13028,166899998.0
2006-07-17 14:11:00,1.13033,1.13052,1.13033,1.13052,100199998.0
2006-07-17 14:12:00,1.13055,1.13079,1.13055,1.13075,147600002.0
2006-07-17 14:13:00,1.13077,1.13077,1.13073,1.13073,9900000.0
2006-07-17 14:14:00,1.13078,1.13088,1.13078,1.13086,68500000.0
2006-07-17 14:15:00,1.13085,1.13094,1.13083,1.13092,111900001.0
2006-07-17 14:16:00,1.13104,1.13113,1.13104,1.13113,99400001.0
2006-07-17 14:17:00,1.13127,1.13135,1.13127,1.13132,41500000.0
2006-07-17 14:18:00,1.1313,1.1313,1.13123,1.13125,19400000.0
2006-07-17 14:19:00,1.13137,1.13161,1.13135,1.13161,50400001.0
2006-07-17 14:20:00,1.13159,1.1316,1.13141,1.13141,76100002.0
2006-07-17 14:21:00,1.13141,1.13149,1.13141,1.13148,173500002.0
2006-07-17 14:22:00,1.13146,1.13156,1.13137,1.13137,118199997.0
2006-07-17 14:23:00,1.1314,1.13141,1.13118,1.13118,59500001.0
2006-07-17 14:24:00,1.13119,1.13119,1.13109,1.13109,137400001.0
2006-07-17 14:25:00,1.13102,1.13108,1.13102,1.13108,36300001.0
2006-07-17 14:26:00,1.13106,1.13113,1.13101,1.13101,32800000.0
2006-07-17 14:27:00,1.131,1.131,1.13071,1.13071,144500002.0
2006-07-17 14:28:00,1.13073,1.1311,1.13073,1.1311,118099998.0
2006-07-17 14:29:00,1.1296,1.1296,1.1267,1.1267,52600000.0
2006-07-17 14:30:00,1.12663,1.1296,1.1262,1.1296,109099999.0
2006-07-17 14:31:00,1.13052,1.131,1.13052,1.131,56900001.0
2006-07-17 14:32:00,1.13101,1.13101,1.13093,1.13093,60799999.0
2006-07-17 14:33:00,1.13095,1.13134,1.13095,1.13134,146999996.0
2006-07-17 14:34:00,1.13129,1.13129,1.13099,1.13113,112000003.0
2006-07-17 14:35:00,1.13103,1.13126,1.13095,1.13123,37800000.0
2006-07-17 14:36:00,1.13142,1.13142,1.13122,1.13125,96100001.0
2006-07-17 14:37:00,1.13135,1.1314,1.13135,1.1314,58500002.0
2006-07-17 14:38:00,1.13156,1.13171,1.13156,1.13162,200100002.0
2006-07-17 14:39:00,1.13156,1.13156,1.13134,1.13134,141799998.0
2006-07-17 14:40:00,1.13131,1.13135,1.13127,1.1313,79199999.0
2006-07-17 14:41:00,1.13139,1.13139,1.13136,1.13136,61600003.0
2006-07-17 14:42:00,1.13127,1.13127,1.13097,1.13097,51399999.0
2006-07-17 14:43:00,1.131,1.13119,1.131,1.13106,77500001.0
2006-07-17 14:44:00,1.13096,1.13096,1.13058,1.13059,68700001.0
2006-07-17 14:45:00,1.13055,1.13072,1.13021,1.13021,221600001.0
2006-07-17 14:46:00,1.13013,1.13026,1.13006,1.13022,157999999.0
2006-07-17 14:47:00,1.13036,1.13038,1.13016,1.13022,123700002.0
2006-07-17 14:48:00,1.12992,1.12992,1.12928,1.12932,50300001.0
2006-07-17 14:49:00,1.1293,1.12937,1.1292,1.12929,87400000.0
2006-07-17 14:50:00,1.12944,1.12954,1.12936,1.12946,157300000.0
2006-07-17 14:51:00,1.1294,1.12959,1.1294,1.12949,67899998.0
2006-07-17 14:52:00,1.12957,1.12957,1.12927,1.12927,109600001.0
2006-07-17 14:53:00,1.12916,1.12916,1.12878,1.12878,23300000.0
2006-07-17 14:54:00,1.12846,1.12885,1.12846,1.12875,119200003.0
2006-07-17 14:55:00,1.12886,1.1292,1.12875,1.1292,77100001.0
2006-07-17 14:56:00,1.12918,1.12918,1.12904,1.12904,83100001.0
2006-07-17 14:57:00,1.129,1.12913,1.129,1.12913,65799999.0
2006-07-17 14:58:00,1.12917,1.12917,1.12896,1.12908,33600000.0
2006-07-17 14:59:00,1.12919,1.12936,1.12909,1.12936,66200000.0
2006-07-17 15:00:00,1.12942,1.12947,1.12938,1.12944,104099998.0
2006-07-17 15:01:00,1.12935,1.12935,1.12919,1.12927,113199998.0
2006-07-17 15:02:00,1.12926,1.12932,1.12925,1.12925,103200001.0
2006-07-17 15:03:00,1.12925,1.12935,1.12925,1.1293,144400004.0
2006-07-17 15:04:00,1.12925,1.12925,1.12912,1.12915,81000001.0
2006-07-17 15:05:00,1.12923,1.12923,1.12922,1.12922,5600000.0
2006-07-17 15:06:00,1.12956,1.12996,1.12953,1.12996,90000001.0
2006-07-17 15:07:00,1.12995,1.13002,1.12969,1.1297,167299996.0
2006-07-17 15:08:00,1.1294,1.12968,1.1294,1.12966,134500000.0
2006-07-17 15:09:00,1.12968,1.12994,1.12968,1.12994,66699999.0
2006-07-17 15:10:00,1.12995,1.13005,1.12986,1.12993,117100001.0
2006-07-17 15:11:00,1.1299,1.1299,1.12978,1.12987,125299998.0
2006-07-17 15:12:00,1.12988,1.12988,1.12977,1.12978,48000000.0
2006-07-17 15:13:00,1.1297,1.12986,1.1297,1.12978,160100000.0
2006-07-17 15:14:00,1.12975,1.12977,1.12965,1.12975,142599999.0
2006-07-17 15:15:00,1.12994,1.13004,1.12977,1.12986,96099998.0
2006-07-17 15:16:00,1.13001,1.13015,1.1299,1.13002,67600001.0
2006-07-17 15:17:00,1.13004,1.13028,1.12995,1.13028,109900000.0
2006-07-17 15:18:00,1.13023,1.13023,1.12996,1.12999,99200001.0
2006-07-17 15:19:00,1.12992,1.13005,1.12992,1.12997,116100001.0
2006-07-17 15:20:00,1.12984,1.12998,1.12971,1.12998,89800000.0
2006-07-17 15:21:00,1.12983,1.12997,1.12978,1.12997,82300001.0
2006-07-17 15:22:00,1.13012,1.13036,1.13012,1.13036,157599996.0
2006-07-17 15:23:00,1.13032,1.13045,1.13031,1.13036,141999999.0
2006-07-17 15:24:00,1.13042,1.13052,1.13042,1.13052,32700001.0
2006-07-17 15:25:00,1.13054,1.1306,1.13045,1.13053,141500000.0
2006-07-17 15:26:00,1.13054,1.13054,1.13051,1.13053,23700000.0
2006-07-17 15:27:00,1.1305,1.1305,1.13043,1.1305,54700000.0
2006-07-17 15:28:00,1.13048,1.13059,1.13048,1.13058,60600000.0
2006-07-17 15:29:00,1.13065,1.13065,1.13055,1.13055,46200002.0
2006-07-17 15:30:00,1.13054,1.13058,1.13043,1.1305,162400001.0
2006-07-17 15:31:00,1.13055,1.13059,1.13048,1.13056,120499999.0
2006-07-17 15:32:00,1.13062,1.13072,1.13056,1.13065,112499999.0
2006-07-17 15:33:00,1.13072,1.13077,1.13063,1.13068,130199999.0
2006-07-17 15:34:00,1.13056,1.13056,1.13004,1.13007,94299999.0
2006-07-17 15:35:00,1.13003,1.13013,1.12987,1.13013,147500002.0
2006-07-17 15:36:00,1.1302,1.13026,1.13013,1.13019,111500001.0
2006-07-17 15:37:00,1.13012,1.13024,1.13006,1.13009,128300000.0
2006-07-17 15:38:00,1.1301,1.13029,1.1301,1.13029,104399998.0
2006-07-17 15:39:00,1.13027,1.13027,1.13001,1.13021,140899999.0
2006-07-17 15:40:00,1.13022,1.13022,1.13009,1.13015,70699999.0
2006-07-17 15:41:00,1.1301,1.13031,1.1301,1.13025,184700000.0
2006-07-17 15:42:00,1.1302,1.13022,1.13003,1.13003,49700000.0
2006-07-17 15:43:00,1.12995,1.13008,1.12981,1.12988,106800001.0
2006-07-17 15:44:00,1.12976,1.12976,1.12955,1.12955,144900001.0
2006-07-17 15:45:00,1.12955,1.12966,1.12951,1.12951,60100000.0
2006-07-17 15:46:00,1.12954,1.12979,1.12954,1.12979,58399999.0
2006-07-17 15:47:00,1.12983,1.12999,1.12978,1.12978,185199995.0
2006-07-17 15:48:00,1.12995,1.13042,1.12995,1.13039,171800004.0
2006-07-17 15:49:00,1.13054,1.13095,1.13052,1.13088,183900000.0
2006-07-17 15:50:00,1.1309,1.13096,1.13085,1.13085,91300002.0
2006-07-17 15:51:00,1.13082,1.13086,1.13074,1.13074,64200002.0
2006-07-17 15:52:00,1.13084,1.13119,1.13084,1.13106,49299999.0
2006-07-17 15:53:00,1.13116,1.13141,1.13116,1.1314,71500000.0
2006-07-17 15:54:00,1.13166,1.13176,1.1315,1.1317,98699998.0
2006-07-17 15:55:00,1.13182,1.13236,1.13179,1.13236,124600000.0
2006-07-17 15:56:00,1.13244,1.13248,1.13233,1.13243,148100001.0
2006-07-17 15:57:00,1.13219,1.13219,1.13175,1.13175,98000001.0
2006-07-17 15:58:00,1.13178,1.13207,1.13178,1.132,118200003.0
2006-07-17 15:59:00,1.13199,1.13213,1.13196,1.1321,52500000.0
2006-07-17 16:00:00,1.13192,1.13192,1.13151,1.13157,59900000.0
2006-07-17 16:01:00,1.13163,1.13194,1.13163,1.13194,117100001.0
2006-07-17 16:02:00,1.132,1.132,1.132,1.132,19799999.0
2006-07-17 16:03:00,1.132,1.13202,1.13192,1.13198,39100000.0
2006-07-17 16:04:00,1.13192,1.13194,1.13175,1.13176,94899999.0
2006-07-17 16:05:00,1.13176,1.13176,1.13162,1.13162,29300000.0
2006-07-17 16:06:00,1.13177,1.13189,1.13177,1.1318,87199999.0
2006-07-17 16:07:00,1.1319,1.1321,1.13186,1.1321,46300000.0
2006-07-17 16:08:00,1.1321,1.1322,1.13205,1.1322,109500002.0
2006-07-17 16:09:00,1.13223,1.13236,1.13211,1.13222,190300001.0
2006-07-17 16:10:00,1.13223,1.13235,1.13208,1.13235,173099999.0
2006-07-17 16:11:00,1.1325,1.1329,1.1325,1.13271,76600000.0
2006-07-17 16:12:00,1.13274,1.13276,1.13274,1.13276,38299999.0
2006-07-17 16:13:00,1.1331,1.1338,1.1331,1.1338,136700000.0
2006-07-17 16:14:00,1.13365,1.13365,1.13347,1.13347,74800001.0
2006-07-17 16:15:00,1.13345,1.13346,1.13328,1.1334,67799999.0
2006-07-17 16:16:00,1.13355,1.1338,1.13355,1.13365,109800002.0
2006-07-17 16:17:00,1.13362,1.13364,1.13344,1.13359,28400000.0
2006-07-17 16:18:00,1.13389,1.13424,1.13389,1.13413,48500000.0
2006-07-17 16:19:00,1.13412,1.13415,1.13401,1.13401,140899999.0
2006-07-17 16:20:00,1.13371,1.13371,1.1334,1.13353,101700002.0
2006-07-17 16:21:00,1.13352,1.1337,1.13352,1.13366,85100000.0
2006-07-17 16:22:00,1.13362,1.13362,1.13352,1.13354,43900000.0
2006-07-17 16:23:00,1.13355,1.13355,1.13331,1.13334,95899999.0
2006-07-17 16:24:00,1.13342,1.13343,1.13308,1.13308,183299998.0
2006-07-17 16:25:00,1.13302,1.13302,1.13291,1.13299,116500001.0
2006-07-17 16:26:00,1.13291,1.13297,1.1328,1.1328,108200000.0
2006-07-17 16:27:00,1.13273,1.13273,1.13257,1.1326,116099999.0
2006-07-17 16:28:00,1.13253,1.13276,1.13253,1.13271,19400000.0
2006-07-17 16:29:00,1.13277,1.13277,1.13271,1.13271,1600000.0
2006-07-17 16:30:00,1.13277,1.13289,1.13277,1.13284,132899996.0
2006-07-17 16:31:00,1.13276,1.13286,1.13276,1.13281,113299997.0
2006-07-17 16:32:00,1.13283,1.13301,1.13281,1.13296,145900000.0
2006-07-17 16:33:00,1.13288,1.13288,1.13279,1.13279,10590000.0
2006-07-17 16:34:00,1.13261,1.13279,1.1326,1.1326,132200000.0
2006-07-17 16:35:00,1.13269,1.13273,1.13267,1.13271,60500000.0
2006-07-17 16:36:00,1.13254,1.13254,1.13246,1.13246,44999999.0
2006-07-17 16:37:00,1.13241,1.13245,1.13235,1.13245,51900000.0
2006-07-17 16:38:00,1.13242,1.13242,1.13219,1.13226,102099999.0
2006-07-17 16:39:00,1.1324,1.13251,1.13236,1.1324,123600000.0
2006-07-17 16:40:00,1.13238,1.13243,1.13238,1.13243,27700000.0
2006-07-17 16:41:00,1.13243,1.13258,1.13243,1.13257,49499998.0
2006-07-17 16:42:00,1.13261,1.13261,1.13245,1.13245,4000000.0
2006-07-17 16:43:00,1.13238,1.13252,1.13238,1.13242,80600001.0
2006-07-17 16:44:00,1.13247,1.13264,1.13247,1.13255,99400002.0
2006-07-17 16:45:00,1.13268,1.13284,1.13268,1.13284,23900000.0
2006-07-17 16:46:00,1.13296,1.13302,1.13296,1.13297,27999999.0
2006-07-17 16:47:00,1.13302,1.13308,1.13302,1.13308,70200000.0
2006-07-17 16:48:00,1.13307,1.13315,1.133,1.13309,127899999.0
2006-07-17 16:49:00,1.13305,1.13312,1.13297,1.13312,175600001.0
2006-07-17 16:50:00,1.13313,1.13323,1.13312,1.13316,68300001.0
2006-07-17 16:51:00,1.13327,1.13336,1.13327,1.13336,51199998.0
2006-07-17 16:52:00,1.13345,1.13352,1.13345,1.1335,89900001.0
2006-07-17 16:53:00,1.13343,1.13347,1.1334,1.1334,18400000.0
2006-07-17 16:54:00,1.13344,1.13344,1.13343,1.13343,42400000.0
2006-07-17 16:55:00,1.13338,1.13338,1.13327,1.13327,28400000.0
2006-07-17 16:56:00,1.13328,1.13362,1.13328,1.13362,131299997.0
2006-07-17 16:57:00,1.13349,1.13359,1.13338,1.13359,55899999.0
2006-07-17 16:58:00,1.13351,1.13355,1.13336,1.13336,76400000.0
2006-07-17 16:59:00,1.13342,1.1336,1.13331,1.1335,136799999.0
2006-07-17 17:00:00,1.13357,1.13369,1.13348,1.13355,51900000.0
2006-07-17 17:01:00,1.13343,1.13343,1.13339,1.13339,40600001.0
2006-07-17 17:02:00,1.13342,1.13358,1.13342,1.13347,24800000.0
2006-07-17 17:03:00,1.13351,1.13357,1.13344,1.13345,105199998.0
2006-07-17 17:04:00,1.13342,1.13346,1.13317,1.13317,132800002.0
2006-07-17 17:05:00,1.13312,1.13318,1.13295,1.13296,83200001.0
2006-07-17 17:06:00,1.13294,1.1331,1.13294,1.13303,126200001.0
2006-07-17 17:07:00,1.133,1.13305,1.13289,1.13294,111900000.0
2006-07-17 17:08:00,1.13289,1.13305,1.13289,1.13305,78999999.0
2006-07-17 17:09:00,1.13308,1.13321,1.13298,1.13321,146999999.0
2006-07-17 17:10:00,1.13313,1.13324,1.1331,1.13324,128200000.0
2006-07-17 17:11:00,1.13318,1.13319,1.13318,1.13319,28900000.0
2006-07-17 17:12:00,1.13304,1.1331,1.13274,1.13274,151599998.0
2006-07-17 17:13:00,1.1326,1.1326,1.13236,1.1324,145799999.0
2006-07-17 17:14:00,1.13246,1.13246,1.13233,1.13244,161400001.0
2006-07-17 17:15:00,1.13243,1.13251,1.13243,1.13246,36299999.0
2006-07-17 17:16:00,1.13244,1.13246,1.13243,1.13243,32699999.0
2006-07-17 17:17:00,1.13235,1.13235,1.1322,1.1322,41600001.0
2006-07-17 17:18:00,1.1322,1.1322,1.13197,1.13208,109600000.0
2006-07-17 17:19:00,1.13215,1.13223,1.13203,1.13223,143499999.0
2006-07-17 17:20:00,1.13227,1.13249,1.13227,1.13249,165800005.0
2006-07-17 17:21:00,1.13248,1.13248,1.13237,1.13248,78800000.0
2006-07-17 17:22:00,1.13244,1.13262,1.13244,1.13261,126900000.0
2006-07-17 17:23:00,1.13261,1.13261,1.13236,1.13237,65300001.0
2006-07-17 17:24:00,1.1325,1.13256,1.13246,1.13255,139500002.0
2006-07-17 17:25:00,1.13256,1.13257,1.13245,1.13248,100700000.0
2006-07-17 17:26:00,1.13252,1.13258,1.13243,1.13247,135600000.0
2006-07-17 17:27:00,1.13248,1.1325,1.1324,1.1325,43799999.0
2006-07-17 17:28:00,1.1325,1.1325,1.13239,1.13248,69599999.0
2006-07-17 17:29:00,1.13245,1.13246,1.1324,1.13246,90000000.0
2006-07-17 17:30:00,1.13248,1.13261,1.13248,1.13257,87599999.0
2006-07-17 17:31:00,1.13265,1.13284,1.13265,1.13284,25500000.0
2006-07-17 17:32:00,1.13291,1.13305,1.13291,1.13302,100600000.0
2006-07-17 17:33:00,1.13298,1.13298,1.13292,1.13292,13500000.0
2006-07-17 17:34:00,1.13286,1.13293,1.13286,1.13288,125199999.0
2006-07-17 17:35:00,1.13281,1.1329,1.13281,1.13284,75800000.0
2006-07-17 17:36:00,1.13293,1.13302,1.13292,1.13293,138099997.0
2006-07-17 17:37:00,1.1329,1.1329,1.13281,1.13285,41399999.0
2006-07-17 17:38:00,1.13283,1.13285,1.13275,1.13275,49900001.0
2006-07-17 17:39:00,1.13281,1.13282,1.1327,1.1327,36700000.0
2006-07-17 17:40:00,1.13268,1.13271,1.13257,1.13271,76500000.0
2006-07-17 17:41:00,1.13267,1.13267,1.13259,1.13259,28000000.0
2006-07-17 17:42:00,1.1325,1.13261,1.13249,1.13249,170500001.0
2006-07-17 17:43:00,1.13258,1.13265,1.13242,1.13249,128900001.0
2006-07-17 17:44:00,1.13252,1.1326,1.13247,1.1326,62800000.0
2006-07-17 17:45:00,1.13252,1.13252,1.13243,1.13248,84200001.0
2006-07-17 17:46:00,1.13253,1.13253,1.1325,1.1325,79999999.0
2006-07-17 17:47:00,1.13247,1.13256,1.13247,1.13256,12100000.0
2006-07-17 17:48:00,1.13255,1.13255,1.13255,1.13255,22400000.0
2006-07-17 17:49:00,1.13252,1.13256,1.1324,1.1324,47800000.0
2006-07-17 17:50:00,1.13244,1.13253,1.13244,1.13246,101900001.0
2006-07-17 17:51:00,1.1325,1.1325,1.1324,1.1324,19700000.0
2006-07-17 17:52:00,1.13255,1.13255,1.1325,1.1325,34200000.0
2006-07-17 17:53:00,1.13238,1.13243,1.13175,1.13182,112099999.0
2006-07-17 17:54:00,1.13198,1.1323,1.13198,1.13228,126700000.0
2006-07-17 17:55:00,1.13246,1.13246,1.13214,1.13214,139200002.0
2006-07-17 17:56:00,1.13214,1.13237,1.13214,1.13237,44900000.0
2006-07-17 17:57:00,1.13242,1.13242,1.13225,1.13226,115299999.0
2006-07-17 17:58:00,1.13225,1.1323,1.1322,1.13225,123999998.0
2006-07-17 17:59:00,1.1322,1.13225,1.13215,1.13215,60399998.0
2006-07-17 18:00:00,1.1321,1.13217,1.13195,1.13205,145200004.0
2006-07-17 18:01:00,1.13195,1.13205,1.13195,1.13198,626399995.0
2006-07-17 18:02:00,1.13201,1.13203,1.1319,1.13193,900199992.0
2006-07-17 18:03:00,1.13192,1.132,1.1319,1.13197,485100001.0
2006-07-17 18:04:00,1.13194,1.132,1.13185,1.13185,801599999.0
2006-07-17 18:05:00,1.13192,1.13209,1.13186,1.13199,993799996.0
2006-07-17 18:06:00,1.13196,1.13204,1.1319,1.13204,590899996.0
2006-07-17 18:07:00,1.13208,1.13239,1.13208,1.13239,1069700002.0
2006-07-17 18:08:00,1.13246,1.13256,1.13237,1.13245,896800001.0
2006-07-17 18:09:00,1.13243,1.13257,1.13239,1.13239,547700002.0
2006-07-17 18:10:00,1.13245,1.1325,1.13235,1.1324,665399996.0
2006-07-17 18:11:00,1.13254,1.13268,1.13245,1.13268,841099996.0
2006-07-17 18:12:00,1.13276,1.1329,1.13276,1.13278,102400001.0
2006-07-17 18:13:00,1.13281,1.13288,1.13269,1.13288,302200000.0
2006-07-17 18:14:00,1.13288,1.13288,1.13267,1.13282,399100001.0
2006-07-17 18:15:00,1.1328,1.13305,1.1328,1.13295,771000007.0
2006-07-17 18:16:00,1.13306,1.13327,1.13306,1.13327,351200002.0
2006-07-17 18:17:00,1.13329,1.13337,1.13313,1.1333,1039799998.0
2006-07-17 18:18:00,1.13332,1.1334,1.13327,1.13333,444500002.0
2006-07-17 18:19:00,1.13336,1.13336,1.1332,1.1332,161800001.0
2006-07-17 18:20:00,1.1332,1.13326,1.13303,1.1331,524700002.0
2006-07-17 18:21:00,1.13315,1.1332,1.13303,1.13309,165100000.0
2006-07-17 18:22:00,1.13317,1.13332,1.13317,1.13332,215800002.0
2006-07-17 18:23:00,1.13332,1.13332,1.13313,1.1332,440290004.0
2006-07-17 18:24:00,1.13323,1.13334,1.13318,1.13322,661000003.0
2006-07-17 18:25:00,1.1332,1.13326,1.13313,1.13321,467000000.0
2006-07-17 18:26:00,1.13323,1.13344,1.13323,1.1333,856600002.0
2006-07-17 18:27:00,1.13336,1.1334,1.13333,1.13338,621100002.0
2006-07-17 18:28:00,1.13341,1.13358,1.13341,1.13343,455199998.0
2006-07-17 18:29:00,1.13337,1.13337,1.13319,1.13319,288100001.0
2006-07-17 18:30:00,1.13313,1.13316,1.13293,1.13293,653100002.0
2006-07-17 18:31:00,1.13289,1.13295,1.1328,1.1328,500900004.0
2006-07-17 18:32:00,1.13278,1.13288,1.13266,1.13278,381300003.0
2006-07-17 18:33:00,1.13277,1.13288,1.13248,1.13275,384200003.0
2006-07-17 18:34:00,1.13275,1.13275,1.13245,1.13268,413900001.0
2006-07-17 18:35:00,1.13274,1.13283,1.13269,1.13283,544500007.0
2006-07-17 18:36:00,1.13286,1.13292,1.13282,1.13282,337299997.0
2006-07-17 18:37:00,1.13285,1.13306,1.13285,1.13286,59200001.0
2006-07-17 18:38:00,1.13288,1.13291,1.13278,1.13286,293300000.0
2006-07-17 18:39:00,1.13285,1.13287,1.1328,1.13285,178100000.0
2006-07-17 18:40:00,1.13285,1.1329,1.1328,1.13285,786300004.0
2006-07-17 18:41:00,1.13285,1.13292,1.1328,1.1328,321500000.0
2006-07-17 18:42:00,1.13285,1.1329,1.13278,1.1328,491699999.0
2006-07-17 18:43:00,1.13295,1.13307,1.13291,1.13291,617190002.0
2006-07-17 18:44:00,1.13295,1.13302,1.13292,1.13296,324900004.0
2006-07-17 18:45:00,1.13302,1.13307,1.13294,1.13294,559499999.0
2006-07-17 18:46:00,1.1329,1.13301,1.13286,1.13288,237900003.0
2006-07-17 18:47:00,1.13285,1.13285,1.13285,1.13285,1600000.0
2006-07-17 18:48:00,1.13285,1.13293,1.13285,1.13293,122299999.0
2006-07-17 18:49:00,1.13295,1.13295,1.1329,1.13295,148499999.0
2006-07-17 18:50:00,1.13289,1.13296,1.13287,1.13296,94899999.0
2006-07-17 18:51:00,1.1329,1.13296,1.13288,1.1329,177299997.0
2006-07-17 18:52:00,1.13293,1.13324,1.13293,1.13306,124400000.0
2006-07-17 18:53:00,1.13308,1.13336,1.13308,1.13322,628800003.0
2006-07-17 18:54:00,1.13325,1.1333,1.13323,1.1333,200100000.0
2006-07-17 18:55:00,1.1333,1.13335,1.13328,1.13332,488799999.0
2006-07-17 18:56:00,1.13332,1.13333,1.13327,1.13327,221199999.0
2006-07-17 18:57:00,1.1333,1.13335,1.1333,1.13333,233399996.0
2006-07-17 18:58:00,1.13341,1.13348,1.13341,1.13346,157900001.0
2006-07-17 18:59:00,1.1335,1.13353,1.1334,1.13349,469799999.0
2006-07-17 19:00:00,1.13348,1.13348,1.13336,1.13346,221800001.0
2006-07-17 19:01:00,1.1334,1.13348,1.1334,1.13348,32600001.0
2006-07-17 19:02:00,1.1335,1.13358,1.13347,1.13358,260800003.0
2006-07-17 19:03:00,1.13358,1.13362,1.13349,1.1335,442599997.0
2006-07-17 19:04:00,1.13358,1.13388,1.13355,1.13376,171299998.0
2006-07-17 19:05:00,1.13376,1.13379,1.1336,1.1336,284800003.0
2006-07-17 19:06:00,1.13361,1.13367,1.13352,1.13354,455699999.0
2006-07-17 19:07:00,1.13359,1.13387,1.13359,1.13387,207100001.0
2006-07-17 19:08:00,1.13392,1.13397,1.13381,1.13393,573399998.0
2006-07-17 19:09:00,1.13393,1.13397,1.13381,1.13385,807300008.0
2006-07-17 19:10:00,1.13392,1.13392,1.13363,1.13363,119799999.0
2006-07-17 19:11:00,1.13367,1.13378,1.13364,1.13367,341199998.0
2006-07-17 19:12:00,1.13363,1.13365,1.13358,1.13358,209300004.0
2006-07-17 19:13:00,1.1336,1.13369,1.1336,1.13368,127099999.0
2006-07-17 19:14:00,1.13368,1.13393,1.13364,1.13393,252699997.0
2006-07-17 19:15:00,1.13388,1.13388,1.13364,1.13382,389600003.0
2006-07-17 19:16:00,1.13387,1.13397,1.13387,1.13395,316600003.0
2006-07-17 19:17:00,1.13398,1.13409,1.13398,1.13407,325100000.0
2006-07-17 19:18:00,1.1341,1.1343,1.1341,1.13418,415799997.0
2006-07-17 19:19:00,1.13413,1.13431,1.13413,1.13431,172000000.0
2006-07-17 19:20:00,1.13431,1.13431,1.13409,1.13415,271300005.0
2006-07-17 19:21:00,1.13422,1.1343,1.1342,1.1343,121300000.0
2006-07-17 19:22:00,1.13435,1.13447,1.13427,1.13447,245700001.0
2006-07-17 19:23:00,1.13454,1.13463,1.13454,1.13463,36700001.0
2006-07-17 19:24:00,1.13507,1.13595,1.13507,1.13572,58100001.0
2006-07-17 19:25:00,1.13571,1.13576,1.13565,1.13565,154300000.0
2006-07-17 19:26:00,1.13558,1.13558,1.13552,1.13552,36800000.0
2006-07-17 19:27:00,1.13551,1.13557,1.13541,1.13544,372700001.0
2006-07-17 19:28:00,1.13551,1.13564,1.13551,1.13558,169000001.0
2006-07-17 19:29:00,1.13569,1.13601,1.13569,1.13601,90100002.0
2006-07-17 19:30:00,1.13622,1.13657,1.13622,1.13641,125500001.0
2006-07-17 19:31:00,1.13644,1.13654,1.13644,1.13652,170100002.0
2006-07-17 19:32:00,1.13652,1.13652,1.13648,1.13648,10500000.0
2006-07-17 19:33:00,1.13636,1.13651,1.13635,1.13635,285400000.0
2006-07-17 19:34:00,1.13633,1.13636,1.1363,1.1363,37000001.0
2006-07-17 19:35:00,1.13635,1.1364,1.13625,1.13637,96600000.0
2006-07-17 19:36:00,1.13641,1.13643,1.13629,1.13629,129800000.0
2006-07-17 19:37:00,1.13636,1.13636,1.13607,1.13608,503500006.0
2006-07-17 19:38:00,1.13598,1.13602,1.13576,1.13583,195200002.0
2006-07-17 19:39:00,1.13579,1.13591,1.13575,1.13591,464199999.0
2006-07-17 19:40:00,1.13596,1.136,1.13592,1.136,250699998.0
2006-07-17 19:41:00,1.13595,1.13602,1.13591,1.13591,311800004.0
2006-07-17 19:42:00,1.1359,1.13593,1.13573,1.13577,79800000.0
2006-07-17 19:43:00,1.13583,1.13583,1.13575,1.13575,157600003.0
2006-07-17 19:44:00,1.13579,1.13582,1.13575,1.13575,20800000.0
2006-07-17 19:45:00,1.13572,1.13572,1.13553,1.13553,101600000.0
2006-07-17 19:46:00,1.13552,1.13552,1.13536,1.13548,119199998.0
2006-07-17 19:47:00,1.13543,1.13543,1.13526,1.13532,86799999.0
2006-07-17 19:48:00,1.13537,1.13545,1.13532,1.13532,133700001.0
2006-07-17 19:49:00,1.13537,1.13549,1.13537,1.13544,220199998.0
2006-07-17 19:50:00,1.13542,1.13542,1.13533,1.13537,104500000.0
2006-07-17 19:51:00,1.13531,1.13536,1.13527,1.13527,27700000.0
2006-07-17 19:52:00,1.13522,1.13522,1.13512,1.13518,74700000.0
2006-07-17 19:53:00,1.13515,1.13523,1.13515,1.13515,213800001.0
2006-07-17 19:54:00,1.13534,1.13572,1.13534,1.13572,86000001.0
2006-07-17 19:55:00,1.13595,1.13607,1.1359,1.13598,114900001.0
2006-07-17 19:56:00,1.13614,1.13614,1.13594,1.13595,140799999.0
2006-07-17 19:57:00,1.13591,1.13591,1.1358,1.13589,187300000.0
2006-07-17 19:58:00,1.1359,1.13592,1.13585,1.1359,70200001.0
2006-07-17 19:59:00,1.13587,1.13587,1.13569,1.13571,157299995.0
2006-07-17 20:00:00,1.13575,1.13585,1.13575,1.13585,84300000.0
2006-07-17 20:01:00,1.13583,1.13593,1.13583,1.13587,103499998.0
2006-07-17 20:02:00,1.13589,1.13595,1.13583,1.1359,125300000.0
2006-07-17 20:03:00,1.13588,1.13588,1.13566,1.13587,453399999.0
2006-07-17 20:04:00,1.13594,1.13594,1.13578,1.13583,152700001.0
2006-07-17 20:05:00,1.13584,1.13595,1.13572,1.13572,125100001.0
2006-07-17 20:06:00,1.13575,1.13578,1.13575,1.13575,67599999.0
2006-07-17 20:07:00,1.13575,1.1358,1.1357,1.13575,203800002.0
2006-07-17 20:08:00,1.1358,1.13596,1.1358,1.1359,376100001.0
2006-07-17 20:09:00,1.13585,1.13595,1.13584,1.13588,225700002.0
2006-07-17 20:10:00,1.13582,1.13587,1.13574,1.13581,149799999.0
2006-07-17 20:11:00,1.1358,1.1358,1.1358,1.1358,169899998.0
2006-07-17 20:12:00,1.13583,1.13596,1.1358,1.13596,668199999.0
2006-07-17 20:13:00,1.13606,1.13616,1.13595,1.13616,209199998.0
2006-07-17 20:14:00,1.13614,1.13628,1.13613,1.13615,184399999.0
2006-07-17 20:15:00,1.13625,1.13641,1.13624,1.13633,588899997.0
2006-07-17 20:16:00,1.13637,1.13663,1.13637,1.1366,608600002.0
2006-07-17 20:17:00,1.13661,1.13668,1.13652,1.13654,323499998.0
2006-07-17 20:18:00,1.13653,1.13653,1.13638,1.13642,181100001.0
2006-07-17 20:19:00,1.13638,1.13642,1.13628,1.13642,94999998.0
2006-07-17 20:20:00,1.13643,1.13648,1.1364,1.1364,526000002.0
2006-07-17 20:21:00,1.13637,1.13642,1.13629,1.13629,336299996.0
2006-07-17 20:22:00,1.13635,1.13639,1.13626,1.1363,447699999.0
2006-07-17 20:23:00,1.1363,1.13635,1.13622,1.13628,528400006.0
2006-07-17 20:24:00,1.13632,1.13638,1.13626,1.13626,268999998.0
2006-07-17 20:25:00,1.1363,1.1363,1.13625,1.13625,134200000.0
2006-07-17 20:26:00,1.13625,1.13625,1.13623,1.13623,165300001.0
2006-07-17 20:27:00,1.13623,1.13635,1.13623,1.13623,215200004.0
2006-07-17 20:28:00,1.13625,1.13635,1.13625,1.1363,761899997.0
2006-07-17 20:29:00,1.13625,1.1363,1.1362,1.13625,357600003.0
2006-07-17 20:30:00,1.13621,1.13628,1.13621,1.13625,320999999.0
2006-07-17 20:31:00,1.13619,1.13628,1.13616,1.13616,421099998.0
2006-07-17 20:32:00,1.13613,1.13627,1.13613,1.13627,318900002.0
2006-07-17 20:33:00,1.13625,1.13634,1.1362,1.1362,223900001.0
2006-07-17 20:34:00,1.13605,1.13616,1.13593,1.13597,130100001.0
2006-07-17 20:35:00,1.13595,1.13595,1.13587,1.1359,158200001.0
2006-07-17 20:36:00,1.13585,1.13585,1.13564,1.13565,460300000.0
2006-07-17 20:37:00,1.13563,1.13569,1.13559,1.13565,248900003.0
2006-07-17 20:38:00,1.13562,1.13569,1.13553,1.13569,355299998.0
2006-07-17 20:39:00,1.13573,1.13582,1.13566,1.13582,475600001.0
2006-07-17 20:40:00,1.13584,1.13586,1.13565,1.1357,418600002.0
2006-07-17 20:41:00,1.13572,1.13572,1.13554,1.13568,531200000.0
2006-07-17 20:42:00,1.13568,1.13568,1.13557,1.13558,511100003.0
2006-07-17 20:43:00,1.1356,1.13577,1.1356,1.13566,321500007.0
2006-07-17 20:44:00,1.1357,1.13582,1.13566,1.13582,73199998.0
2006-07-17 20:45:00,1.13582,1.13582,1.13572,1.13572,137899999.0
2006-07-17 20:46:00,1.13575,1.13585,1.13575,1.13585,170000004.0
2006-07-17 20:47:00,1.13585,1.13588,1.13575,1.13586,173700001.0
2006-07-17 20:48:00,1.1359,1.13594,1.13587,1.13594,131700001.0
2006-07-17 20:49:00,1.13596,1.13604,1.1359,1.13604,396300003.0
2006-07-17 20:50:00,1.136,1.13608,1.136,1.13602,171999997.0
2006-07-17 20:51:00,1.13601,1.13601,1.1359,1.13595,111300003.0
2006-07-17 20:52:00,1.13594,1.13594,1.13586,1.13586,43400000.0
2006-07-17 20:53:00,1.13578,1.13582,1.13568,1.13573,243700005.0
2006-07-17 20:54:00,1.13578,1.13578,1.13557,1.13557,558600005.0
2006-07-17 20:55:00,1.1356,1.1356,1.13549,1.13551,296300006.0
2006-07-17 20:56:00,1.13548,1.13552,1.13539,1.13544,535900004.0
2006-07-17 20:57:00,1.13539,1.1355,1.13538,1.1355,369400000.0
2006-07-17 20:58:00,1.13548,1.13548,1.13507,1.13507,273699999.0
2006-07-17 20:59:00,1.13512,1.13531,1.1351,1.13511,177899999.0
2006-07-17 21:00:00,1.13512,1.13524,1.13507,1.13513,961099998.0
2006-07-17 21:01:00,1.1351,1.13522,1.1351,1.13517,552900004.0
2006-07-17 21:02:00,1.13508,1.13558,1.13508,1.13558,157200002.0
2006-07-17 21:03:00,1.13576,1.13578,1.13559,1.13565,557200006.0
2006-07-17 21:04:00,1.13568,1.13575,1.13562,1.13575,805999997.0
2006-07-17 21:05:00,1.13575,1.13577,1.1356,1.1357,769289999.0
2006-07-17 21:06:00,1.13577,1.13577,1.13567,1.13568,237700002.0
2006-07-17 21:07:00,1.1357,1.13575,1.1356,1.13563,627500004.0
2006-07-17 21:08:00,1.13562,1.13567,1.13555,1.13566,179500002.0
2006-07-17 21:09:00,1.13556,1.13579,1.13555,1.13576,91900001.0
2006-07-17 21:10:00,1.13569,1.13575,1.13562,1.13569,402600003.0
2006-07-17 21:11:00,1.1357,1.13572,1.13565,1.13565,350799996.0
2006-07-17 21:12:00,1.1357,1.13572,1.13565,1.13567,275300001.0
2006-07-17 21:13:00,1.13565,1.13566,1.13553,1.13554,492000000.0
2006-07-17 21:14:00,1.1356,1.1356,1.13552,1.13557,197599999.0
2006-07-17 21:15:00,1.13555,1.13566,1.13555,1.13564,131299999.0
2006-07-17 21:16:00,1.13561,1.13565,1.13554,1.13559,195199997.0
2006-07-17 21:17:00,1.1356,1.1356,1.13549,1.13553,55600000.0
2006-07-17 21:18:00,1.13558,1.13558,1.13546,1.13558,78500000.0
2006-07-17 21:19:00,1.13552,1.13555,1.13547,1.13553,130599999.0
2006-07-17 21:20:00,1.13555,1.13555,1.13555,1.13555,57400000.0
2006-07-17 21:21:00,1.13542,1.13542,1.1352,1.13539,33700000.0
2006-07-17 21:22:00,1.13533,1.13534,1.13528,1.13534,112699999.0
2006-07-17 21:23:00,1.1352,1.1352,1.1352,1.1352,7200000.0
2006-07-17 21:24:00,1.13496,1.13497,1.13484,1.13495,101700001.0
2006-07-17 21:25:00,1.13498,1.13498,1.13485,1.13485,63100002.0
2006-07-17 21:26:00,1.13484,1.13512,1.13484,1.1351,127000000.0
2006-07-17 21:27:00,1.1351,1.1351,1.13508,1.1351,103299998.0
2006-07-17 21:28:00,1.1351,1.13517,1.13505,1.1351,301199998.0
2006-07-17 21:29:00,1.13512,1.1352,1.13508,1.13508,130900000.0
2006-07-17 21:30:00,1.1351,1.1351,1.13505,1.1351,44600000.0
2006-07-17 21:31:00,1.13515,1.13525,1.13515,1.13522,113000002.0
2006-07-17 21:32:00,1.1352,1.1352,1.13512,1.1352,116700000.0
2006-07-17 21:33:00,1.13521,1.13521,1.13497,1.13497,153000002.0
2006-07-17 21:34:00,1.13501,1.13509,1.13501,1.13509,95300000.0
2006-07-17 21:35:00,1.13512,1.13521,1.13512,1.1352,60900000.0
2006-07-17 21:36:00,1.13519,1.13526,1.13517,1.13517,47900000.0
2006-07-17 21:37:00,1.13529,1.13529,1.13523,1.13523,79800000.0
2006-07-17 21:38:00,1.13524,1.13538,1.13524,1.13538,110899999.0
2006-07-17 21:39:00,1.1354,1.1354,1.13535,1.1354,475100002.0
2006-07-17 21:40:00,1.13536,1.13536,1.13508,1.13508,302900003.0
2006-07-17 21:41:00,1.13505,1.13517,1.13505,1.13511,65500000.0
2006-07-17 21:42:00,1.13507,1.13517,1.13507,1.13517,99999999.0
2006-07-17 21:43:00,1.13525,1.13534,1.13525,1.13531,156700002.0
2006-07-17 21:44:00,1.1353,1.1353,1.13512,1.1352,120700001.0
2006-07-17 21:45:00,1.1352,1.1352,1.13512,1.13517,93999999.0
2006-07-17 21:46:00,1.1352,1.13524,1.13513,1.13517,175800001.0
2006-07-17 21:47:00,1.13517,1.13528,1.13517,1.13519,181100001.0
2006-07-17 21:48:00,1.13522,1.13555,1.13522,1.13555,112700000.0
2006-07-17 21:49:00,1.1356,1.13579,1.1356,1.1357,40799999.0
2006-07-17 21:50:00,1.13565,1.1357,1.13565,1.1357,131799999.0
2006-07-17 21:51:00,1.1357,1.1357,1.13563,1.13563,139100000.0
2006-07-17 21:52:00,1.13562,1.1357,1.13562,1.1357,95899999.0
2006-07-17 21:53:00,1.1357,1.1357,1.1357,1.1357,166700004.0
2006-07-17 21:54:00,1.1357,1.13575,1.13565,1.13565,124800001.0
2006-07-17 21:55:00,1.1357,1.1357,1.13567,1.1357,49999999.0
2006-07-17 21:56:00,1.13569,1.1358,1.13569,1.1358,50999999.0
2006-07-17 21:57:00,1.13573,1.13584,1.1357,1.13573,68300000.0
2006-07-17 21:58:00,1.13575,1.1359,1.13575,1.13588,73699999.0
2006-07-17 21:59:00,1.1358,1.13598,1.1358,1.13598,209500002.0
2006-07-17 22:00:00,1.13592,1.13592,1.13565,1.13565,200399999.0
2006-07-17 22:01:00,1.13567,1.1357,1.13567,1.13567,127599997.0
2006-07-17 22:02:00,1.13565,1.13575,1.13565,1.13565,359300002.0
2006-07-17 22:03:00,1.13563,1.13569,1.13561,1.13563,168300000.0
2006-07-17 22:04:00,1.13561,1.13561,1.13545,1.13556,101800003.0
2006-07-17 22:05:00,1.13553,1.13553,1.13543,1.13548,80599999.0
2006-07-17 22:06:00,1.13545,1.13555,1.13541,1.13543,158000001.0
2006-07-17 22:07:00,1.13545,1.13545,1.13535,1.13545,120500004.0
2006-07-17 22:08:00,1.13545,1.13553,1.13543,1.13553,137899999.0
2006-07-17 22:09:00,1.13543,1.13552,1.13536,1.13552,149499999.0
2006-07-17 22:10:00,1.13555,1.13555,1.1355,1.1355,33200000.0
2006-07-17 22:11:00,1.13551,1.13558,1.13551,1.13558,68800001.0
2006-07-17 22:12:00,1.13565,1.1358,1.13565,1.13571,162000005.0
2006-07-17 22:13:00,1.13576,1.13588,1.13576,1.13583,19200000.0
2006-07-17 22:14:00,1.13585,1.13585,1.13577,1.13582,83799998.0
2006-07-17 22:15:00,1.1359,1.13611,1.13588,1.13611,132700000.0
2006-07-17 22:16:00,1.13612,1.13612,1.1359,1.1359,133200001.0
2006-07-17 22:17:00,1.1358,1.13585,1.13575,1.13585,42199999.0
2006-07-17 22:18:00,1.13582,1.13582,1.13571,1.13571,95900000.0
2006-07-17 22:19:00,1.1357,1.13588,1.1357,1.13582,86400002.0
2006-07-17 22:20:00,1.1358,1.13585,1.1358,1.13585,63800001.0
2006-07-17 22:21:00,1.13586,1.13595,1.13585,1.13585,162200003.0
2006-07-17 22:22:00,1.13584,1.1359,1.13576,1.13576,135999999.0
2006-07-17 22:23:00,1.13582,1.13607,1.13582,1.13607,126500003.0
2006-07-17 22:24:00,1.13608,1.13608,1.13597,1.13606,120400001.0
2006-07-17 22:25:00,1.13608,1.13608,1.13598,1.13598,136199999.0
2006-07-17 22:26:00,1.13618,1.13654,1.13618,1.13649,80400000.0
2006-07-17 22:27:00,1.13653,1.13676,1.13652,1.13652,376199996.0
2006-07-17 22:28:00,1.13646,1.13657,1.13646,1.13657,12000000.0
2006-07-17 22:29:00,1.13656,1.13656,1.13641,1.13645,227300003.0
2006-07-17 22:30:00,1.13648,1.13653,1.13646,1.13653,133499998.0
2006-07-17 22:31:00,1.13658,1.1366,1.13647,1.13647,110800002.0
2006-07-17 22:32:00,1.13653,1.13653,1.13635,1.13635,73400001.0
2006-07-17 22:33:00,1.13635,1.13647,1.13631,1.13647,158800003.0
2006-07-17 22:34:00,1.13645,1.13655,1.13645,1.1365,311199999.0
2006-07-17 22:35:00,1.13654,1.13654,1.13643,1.13649,232000004.0
2006-07-17 22:36:00,1.1365,1.13653,1.13641,1.13643,124400004.0
2006-07-17 22:37:00,1.13647,1.13659,1.13644,1.13644,94199997.0
2006-07-17 22:38:00,1.13646,1.13655,1.13639,1.13647,63299999.0
2006-07-17 22:39:00,1.13656,1.13656,1.13645,1.13645,240199998.0
2006-07-17 22:40:00,1.13639,1.1364,1.13631,1.13632,49300001.0
2006-07-17 22:41:00,1.13635,1.13635,1.1363,1.1363,73800001.0
2006-07-17 22:42:00,1.13635,1.13635,1.13635,1.13635,22300000.0
2006-07-17 22:43:00,1.13632,1.13644,1.13614,1.1363,305000002.0
2006-07-17 22:44:00,1.13629,1.13646,1.13629,1.13635,142100001.0
2006-07-17 22:45:00,1.13646,1.13648,1.13628,1.13648,49800001.0
2006-07-17 22:46:00,1.13656,1.13656,1.13634,1.13648,125999996.0
2006-07-17 22:47:00,1.13645,1.13645,1.1364,1.1364,54500000.0
2006-07-17 22:48:00,1.13643,1.13643,1.13609,1.13609,47700000.0
2006-07-17 22:49:00,1.13613,1.13627,1.13613,1.13623,23100000.0
2006-07-17 22:50:00,1.1363,1.13635,1.13625,1.13625,79700000.0
2006-07-17 22:51:00,1.13635,1.13635,1.13625,1.13633,51300000.0
2006-07-17 22:52:00,1.13625,1.1363,1.1362,1.1362,174599999.0
2006-07-17 22:53:00,1.13626,1.13634,1.13614,1.13623,99599997.0
2006-07-17 22:54:00,1.13621,1.1363,1.13611,1.1363,99400001.0
2006-07-17 22:55:00,1.1364,1.13645,1.1363,1.13635,212800003.0
2006-07-17 22:56:00,1.13635,1.13635,1.1363,1.1363,18400000.0
2006-07-17 22:57:00,1.1363,1.13635,1.1363,1.1363,104500002.0
2006-07-17 22:58:00,1.13642,1.13648,1.13633,1.13648,84800000.0
2006-07-17 22:59:00,1.13645,1.13645,1.13615,1.13625,65300000.0
2006-07-17 23:00:00,1.1362,1.13625,1.1362,1.13625,23100000.0
2006-07-17 23:01:00,1.13635,1.1365,1.1361,1.1361,103300001.0
2006-07-17 23:02:00,1.13603,1.13616,1.13602,1.13616,77200001.0
2006-07-17 23:03:00,1.13618,1.13646,1.13616,1.13646,92700001.0
2006-07-17 23:04:00,1.13645,1.13647,1.13585,1.13585,59800000.0
2006-07-17 23:05:00,1.13595,1.13648,1.13587,1.13644,155799999.0
2006-07-17 23:06:00,1.13619,1.13642,1.13598,1.13639,127200000.0
2006-07-17 23:07:00,1.13629,1.13671,1.13629,1.13653,88900001.0
2006-07-17 23:08:00,1.13645,1.13651,1.13623,1.13636,72200000.0
2006-07-17 23:09:00,1.13637,1.1365,1.13635,1.1364,124399998.0
2006-07-17 23:10:00,1.13626,1.13661,1.13626,1.13636,137600002.0
2006-07-17 23:11:00,1.13645,1.1365,1.13608,1.1365,158600000.0
2006-07-17 23:12:00,1.13647,1.1366,1.13581,1.13611,161000000.0
2006-07-17 23:13:00,1.136,1.1361,1.13585,1.1361,161599999.0
2006-07-17 23:14:00,1.13605,1.13605,1.1358,1.13583,115199999.0
2006-07-17 23:15:00,1.136,1.13611,1.13584,1.13588,92300000.0
2006-07-17 23:16:00,1.13595,1.13609,1.1356,1.1356,76000001.0
2006-07-17 23:17:00,1.13564,1.13587,1.13564,1.13582,62599999.0
2006-07-17 23:18:00,1.13585,1.13623,1.13576,1.13612,122200000.0
2006-07-17 23:19:00,1.13608,1.13629,1.13606,1.13614,128800000.0
2006-07-17 23:20:00,1.13603,1.13626,1.13595,1.13626,153000000.0
2006-07-17 23:21:00,1.13623,1.13623,1.13622,1.13622,83099998.0
2006-07-17 23:22:00,1.13604,1.13625,1.13604,1.13625,74800000.0
2006-07-17 23:23:00,1.1363,1.1363,1.13591,1.13607,62700000.0
2006-07-17 23:24:00,1.13606,1.13618,1.13601,1.13609,172500000.0
2006-07-17 23:25:00,1.13623,1.13623,1.13592,1.13619,250599999.0
2006-07-17 23:26:00,1.13601,1.13618,1.13581,1.13617,133900002.0
2006-07-17 23:27:00,1.13623,1.13635,1.13612,1.13618,229499999.0
2006-07-17 23:28:00,1.13608,1.13627,1.13591,1.13601,62999999.0
2006-07-17 23:29:00,1.13632,1.13632,1.13616,1.13616,4000000.0
2006-07-17 23:30:00,1.13588,1.13588,1.13564,1.1357,83000002.0
2006-07-17 23:31:00,1.13569,1.13572,1.1356,1.13572,45000000.0
2006-07-17 23:32:00,1.13571,1.13571,1.1356,1.13561,166400002.0
2006-07-17 23:33:00,1.13553,1.13556,1.13548,1.13556,127200000.0
2006-07-17 23:34:00,1.1355,1.13555,1.13545,1.13555,60700000.0
2006-07-17 23:35:00,1.1354,1.13552,1.1354,1.1355,74400000.0
2006-07-17 23:36:00,1.13541,1.13544,1.13541,1.13544,8000000.0
2006-07-17 23:37:00,1.13535,1.1354,1.13535,1.1354,20400001.0
2006-07-17 23:38:00,1.13532,1.13545,1.13532,1.1354,38600000.0
2006-07-17 23:39:00,1.13538,1.13559,1.13532,1.13543,142999997.0
2006-07-17 23:40:00,1.13538,1.13582,1.13537,1.13554,126300001.0
2006-07-17 23:41:00,1.1354,1.13545,1.13535,1.13535,188300003.0
2006-07-17 23:42:00,1.1354,1.13545,1.13532,1.1354,108499998.0
2006-07-17 23:43:00,1.1354,1.13545,1.1354,1.1354,77400001.0
2006-07-17 23:44:00,1.1354,1.13545,1.13535,1.13538,99300001.0
2006-07-17 23:45:00,1.13551,1.13551,1.13542,1.1355,111200000.0
2006-07-17 23:46:00,1.13545,1.13545,1.13545,1.13545,8000000.0
2006-07-17 23:47:00,1.13547,1.13552,1.13539,1.13546,153700002.0
2006-07-17 23:48:00,1.1355,1.1355,1.13545,1.13545,123900000.0
2006-07-17 23:49:00,1.13545,1.1355,1.13542,1.13545,158600002.0
2006-07-17 23:50:00,1.13555,1.13555,1.13555,1.13555,8300000.0
2006-07-17 23:51:00,1.1355,1.13555,1.13543,1.13543,132000000.0
2006-07-17 23:52:00,1.13542,1.1355,1.13542,1.13545,33200000.0
2006-07-17 23:53:00,1.13548,1.13555,1.13545,1.1355,111400001.0
2006-07-17 23:54:00,1.1355,1.1355,1.1355,1.1355,58300000.0
2006-07-17 23:55:00,1.13545,1.13558,1.13545,1.13558,169000001.0
2006-07-17 23:56:00,1.13542,1.1355,1.13542,1.13545,17500000.0
2006-07-17 23:57:00,1.13545,1.13545,1.13545,1.13545,22800000.0
2006-07-17 23:58:00,1.13545,1.13555,1.13542,1.13553,44100000.0
2006-07-17 23:59:00,1.13545,1.13548,1.13545,1.13548,6400000.0
2006-07-18 00:00:00,1.13555,1.13555,1.1355,1.1355,14300000.0
2006-07-18 00:01:00,1.13547,1.13552,1.13547,1.13552,30399999.0
2006-07-18 00:02:00,1.13552,1.13555,1.13545,1.13555,123500002.0
2006-07-18 00:03:00,1.13545,1.13555,1.13545,1.13555,14700000.0
2006-07-18 00:04:00,1.13555,1.13558,1.13545,1.1355,164100002.0
2006-07-18 00:05:00,1.13545,1.13555,1.13545,1.13555,13200000.0
2006-07-18 00:06:00,1.1355,1.13552,1.13548,1.13548,22400000.0
2006-07-18 00:07:00,1.1355,1.1355,1.13545,1.13545,35399998.0
2006-07-18 00:08:00,1.13552,1.13552,1.13545,1.13552,86899999.0
2006-07-18 00:09:00,1.1355,1.13555,1.13545,1.13555,93000002.0
2006-07-18 00:10:00,1.1355,1.13555,1.1355,1.1355,55200001.0
2006-07-18 00:11:00,1.1355,1.1355,1.13545,1.1355,129000001.0
2006-07-18 00:12:00,1.13555,1.13555,1.13545,1.13545,118099998.0
2006-07-18 00:13:00,1.1355,1.13555,1.13547,1.13555,78300002.0
2006-07-18 00:14:00,1.13548,1.13555,1.13545,1.1355,151200001.0
2006-07-18 00:15:00,1.1355,1.13557,1.13545,1.13548,185599998.0
2006-07-18 00:16:00,1.13547,1.13547,1.13542,1.13545,43600000.0
2006-07-18 00:17:00,1.13552,1.13552,1.13552,1.13552,4800000.0
2006-07-18 00:18:00,1.13552,1.13552,1.1354,1.1354,60900000.0
2006-07-18 00:19:00,1.1354,1.13545,1.13535,1.13545,106800000.0
2006-07-18 00:20:00,1.1354,1.13545,1.13532,1.1354,84399999.0
2006-07-18 00:21:00,1.1354,1.13545,1.13535,1.1354,128199999.0
2006-07-18 00:22:00,1.13545,1.13545,1.13532,1.13537,30400000.0
2006-07-18 00:23:00,1.1354,1.1354,1.13531,1.13537,181400003.0
2006-07-18 00:24:00,1.13535,1.13535,1.13525,1.1353,78900001.0
2006-07-18 00:25:00,1.13528,1.1354,1.13525,1.13537,68500000.0
2006-07-18 00:26:00,1.1354,1.1354,1.13535,1.13535,60300001.0
2006-07-18 00:27:00,1.13537,1.13538,1.13529,1.13538,132899997.0
2006-07-18 00:28:00,1.13538,1.13538,1.1353,1.13532,66500002.0
2006-07-18 00:29:00,1.13524,1.13533,1.13517,1.13517,74200000.0
2006-07-18 00:30:00,1.13515,1.1352,1.13512,1.13515,60100002.0
2006-07-18 00:31:00,1.13524,1.13538,1.13524,1.13531,20300000.0
2006-07-18 00:32:00,1.13547,1.13553,1.13547,1.13553,15900000.0
2006-07-18 00:33:00,1.13551,1.13551,1.13547,1.13547,11200000.0
2006-07-18 00:34:00,1.13545,1.13548,1.13532,1.13548,108300001.0
2006-07-18 00:35:00,1.13546,1.13546,1.13546,1.13546,10000000.0
2006-07-18 00:36:00,1.13543,1.13555,1.13542,1.13542,129900002.0
2006-07-18 00:37:00,1.13551,1.13562,1.13551,1.13562,23100000.0
2006-07-18 00:38:00,1.13555,1.1356,1.13552,1.13557,74300001.0
2006-07-18 00:39:00,1.13552,1.13552,1.13545,1.13545,74600001.0
2006-07-18 00:40:00,1.13549,1.13558,1.13549,1.13558,34000000.0
2006-07-18 00:41:00,1.1356,1.13565,1.1356,1.13565,36600000.0
2006-07-18 00:42:00,1.13565,1.13565,1.1356,1.1356,34700000.0
2006-07-18 00:43:00,1.13558,1.13562,1.13542,1.13548,120000002.0
2006-07-18 00:44:00,1.13535,1.13543,1.13535,1.1354,143000001.0
2006-07-18 00:45:00,1.1354,1.13545,1.13532,1.1354,120000002.0
2006-07-18 00:46:00,1.13545,1.13545,1.13545,1.13545,800000.0
2006-07-18 00:47:00,1.1354,1.13545,1.13532,1.1354,88800000.0
2006-07-18 00:48:00,1.1354,1.13545,1.13535,1.13545,57700000.0
2006-07-18 00:49:00,1.13545,1.1355,1.13537,1.13537,46900001.0
2006-07-18 00:50:00,1.13545,1.13545,1.13537,1.1354,92000000.0
2006-07-18 00:51:00,1.13543,1.13552,1.13535,1.13535,106399999.0
2006-07-18 00:52:00,1.1354,1.1354,1.13535,1.13535,69500000.0
2006-07-18 00:53:00,1.13535,1.1354,1.13535,1.1354,35100000.0
2006-07-18 00:54:00,1.13545,1.13545,1.13535,1.13542,73700000.0
2006-07-18 00:55:00,1.13545,1.13553,1.13538,1.13538,62199999.0
2006-07-18 00:56:00,1.13537,1.1354,1.13532,1.13537,131800000.0
2006-07-18 00:57:00,1.13543,1.13551,1.13537,1.13551,79700000.0
2006-07-18 00:58:00,1.13545,1.1355,1.13545,1.1355,48600001.0
2006-07-18 00:59:00,1.1355,1.13555,1.1355,1.1355,46300000.0
2006-07-18 01:00:00,1.1355,1.13554,1.13545,1.13551,96400000.0
2006-07-18 01:01:00,1.13545,1.13545,1.13535,1.1354,112600000.0
2006-07-18 01:02:00,1.13541,1.13549,1.13537,1.13548,72100001.0
2006-07-18 01:03:00,1.13555,1.13555,1.13543,1.13555,14900000.0
2006-07-18 01:04:00,1.1355,1.13555,1.13545,1.1355,117300000.0
2006-07-18 01:05:00,1.13555,1.13555,1.13535,1.1355,97199999.0
2006-07-18 01:06:00,1.13545,1.13545,1.13545,1.13545,15300000.0
2006-07-18 01:07:00,1.13542,1.13546,1.13539,1.1354,79099998.0
2006-07-18 01:08:00,1.1354,1.13545,1.13535,1.13545,80200000.0
2006-07-18 01:09:00,1.13545,1.13545,1.13545,1.13545,600000.0
2006-07-18 01:10:00,1.13542,1.13542,1.13542,1.13542,36900002.0
2006-07-18 01:11:00,1.1354,1.1354,1.1354,1.1354,23900000.0
2006-07-18 01:12:00,1.1354,1.1354,1.1354,1.1354,1600000.0
2006-07-18 01:13:00,1.1354,1.1354,1.1354,1.1354,11200000.0
2006-07-18 01:14:00,1.13534,1.13542,1.13529,1.13537,74900000.0
2006-07-18 01:15:00,1.1354,1.1354,1.13535,1.13535,1800000.0
2006-07-18 01:16:00,1.1354,1.13545,1.13537,1.13537,72900001.0
2006-07-18 01:17:00,1.1354,1.1354,1.13535,1.1354,97300000.0
2006-07-18 01:18:00,1.13541,1.13552,1.13539,1.13552,55299998.0
2006-07-18 01:19:00,1.1355,1.1355,1.1355,1.1355,3200000.0
2006-07-18 01:20:00,1.13543,1.13546,1.13531,1.13546,54700001.0
2006-07-18 01:21:00,1.1354,1.1355,1.13531,1.1355,53500001.0
2006-07-18 01:22:00,1.1356,1.1356,1.1356,1.1356,5600000.0
2006-07-18 01:23:00,1.13564,1.13568,1.13564,1.13568,50400000.0
2006-07-18 01:24:00,1.13571,1.13583,1.13567,1.13583,49600000.0
2006-07-18 01:25:00,1.13596,1.136,1.13583,1.13595,134199998.0
2006-07-18 01:26:00,1.13602,1.13602,1.13582,1.13588,92200002.0
2006-07-18 01:27:00,1.13593,1.13593,1.13591,1.13593,37500000.0
2006-07-18 01:28:00,1.13605,1.13605,1.13598,1.13598,1700000.0
2006-07-18 01:29:00,1.13605,1.13605,1.13593,1.136,93899999.0
2006-07-18 01:30:00,1.13581,1.13581,1.13566,1.13579,88199999.0
2006-07-18 01:31:00,1.1359,1.1359,1.13585,1.1359,48399999.0
2006-07-18 01:32:00,1.1359,1.13595,1.1359,1.13595,26300000.0
2006-07-18 01:33:00,1.13587,1.13587,1.1358,1.1358,84200001.0
2006-07-18 01:34:00,1.1358,1.1358,1.13575,1.13575,1600000.0
2006-07-18 01:35:00,1.13576,1.13577,1.13567,1.13575,75200002.0
2006-07-18 01:36:00,1.13585,1.13585,1.13575,1.1358,24800000.0
2006-07-18 01:37:00,1.13576,1.13586,1.13576,1.13586,38800000.0
2006-07-18 01:38:00,1.13582,1.13588,1.13582,1.13582,114800002.0
2006-07-18 01:39:00,1.13578,1.13592,1.13578,1.13592,21500000.0
2006-07-18 01:40:00,1.1358,1.13593,1.1358,1.13593,4800000.0
2006-07-18 01:41:00,1.13595,1.13595,1.13592,1.13592,25200001.0
2006-07-18 01:42:00,1.1358,1.1358,1.1356,1.1356,29100000.0
2006-07-18 01:43:00,1.13552,1.13564,1.13552,1.13564,14500000.0
2006-07-18 01:44:00,1.13557,1.1356,1.13555,1.1356,34199999.0
2006-07-18 01:45:00,1.1356,1.1356,1.1356,1.1356,3200000.0
2006-07-18 01:46:00,1.13555,1.13565,1.13555,1.1356,75900000.0
2006-07-18 01:47:00,1.13563,1.13563,1.13563,1.13563,3200000.0
2006-07-18 01:48:00,1.1356,1.1356,1.13543,1.13543,45200000.0
2006-07-18 01:49:00,1.13549,1.13558,1.13548,1.13556,42800000.0
2006-07-18 01:50:00,1.13557,1.13565,1.13557,1.13565,39100002.0
2006-07-18 01:51:00,1.13559,1.13559,1.1354,1.13553,84800000.0
2006-07-18 01:52:00,1.1356,1.13565,1.13555,1.13565,132100000.0
2006-07-18 01:53:00,1.1356,1.1356,1.1356,1.1356,45299998.0
2006-07-18 01:54:00,1.1356,1.1356,1.13555,1.1356,43400000.0
2006-07-18 01:55:00,1.1355,1.13565,1.1355,1.13565,54699997.0
2006-07-18 01:56:00,1.1356,1.1356,1.1356,1.1356,19000000.0
2006-07-18 01:57:00,1.13559,1.13559,1.13527,1.13527,133800002.0
2006-07-18 01:58:00,1.13528,1.13543,1.13528,1.13534,56700001.0
2006-07-18 01:59:00,1.13537,1.13551,1.13537,1.13542,92599999.0
2006-07-18 02:00:00,1.13533,1.1354,1.13532,1.13532,74100000.0
2006-07-18 02:01:00,1.13543,1.13543,1.13543,1.13543,2400000.0
2006-07-18 02:02:00,1.1354,1.1354,1.1354,1.1354,21700000.0
2006-07-18 02:03:00,1.13537,1.13541,1.13523,1.13534,91700000.0
2006-07-18 02:04:00,1.1353,1.1353,1.13527,1.13527,69500000.0
2006-07-18 02:05:00,1.13535,1.13535,1.13522,1.1353,113399997.0
2006-07-18 02:06:00,1.13518,1.13531,1.13518,1.13531,57900000.0
2006-07-18 02:07:00,1.13535,1.13535,1.13523,1.13525,43100000.0
2006-07-18 02:08:00,1.13532,1.13537,1.13527,1.13527,148300003.0
2006-07-18 02:09:00,1.13533,1.13533,1.13515,1.13521,74300001.0
2006-07-18 02:10:00,1.13531,1.13546,1.13531,1.13538,101199997.0
2006-07-18 02:11:00,1.1354,1.1354,1.13535,1.1354,60800000.0
2006-07-18 02:12:00,1.13538,1.13538,1.13538,1.13538,8300000.0
2006-07-18 02:13:00,1.1354,1.1354,1.1354,1.1354,5200000.0
2006-07-18 02:14:00,1.1354,1.1354,1.1354,1.1354,14400000.0
2006-07-18 02:15:00,1.13545,1.13545,1.13535,1.13545,66899999.0
2006-07-18 02:16:00,1.1354,1.1354,1.1354,1.1354,51199998.0
2006-07-18 02:17:00,1.13543,1.13543,1.13528,1.13538,36600000.0
2006-07-18 02:18:00,1.13535,1.13535,1.13535,1.13535,22600000.0
2006-07-18 02:19:00,1.13532,1.13543,1.1353,1.1354,151000000.0
2006-07-18 02:20:00,1.13535,1.13548,1.13535,1.13545,78900001.0
2006-07-18 02:21:00,1.13533,1.13538,1.13529,1.13534,52499999.0
2006-07-18 02:22:00,1.1354,1.13545,1.13535,1.13545,108999999.0
2006-07-18 02:23:00,1.13538,1.13552,1.13533,1.13552,37900000.0
2006-07-18 02:24:00,1.1355,1.1355,1.13545,1.13545,66499999.0
2006-07-18 02:25:00,1.13545,1.13558,1.13545,1.13558,58800000.0
2006-07-18 02:26:00,1.13556,1.13556,1.13549,1.13549,30900000.0
2006-07-18 02:27:00,1.1355,1.1355,1.1355,1.1355,8800000.0
2006-07-18 02:28:00,1.1355,1.1355,1.1355,1.1355,8800000.0
2006-07-18 02:29:00,1.13542,1.13545,1.13533,1.13534,102100000.0
2006-07-18 02:30:00,1.13533,1.13539,1.13533,1.13538,107400001.0
2006-07-18 02:31:00,1.1354,1.13545,1.13538,1.13538,67399998.0
2006-07-18 02:32:00,1.13545,1.13545,1.1354,1.1354,29300001.0
2006-07-18 02:33:00,1.13545,1.13545,1.1354,1.1354,48900000.0
2006-07-18 02:34:00,1.13537,1.13538,1.13527,1.13538,149600000.0
2006-07-18 02:35:00,1.13542,1.13542,1.13528,1.13528,12800000.0
2006-07-18 02:36:00,1.1353,1.1353,1.1353,1.1353,26300001.0
2006-07-18 02:37:00,1.13535,1.13535,1.13525,1.13525,35900000.0
2006-07-18 02:38:00,1.13525,1.13527,1.13519,1.13523,108399999.0
2006-07-18 02:39:00,1.1352,1.13525,1.13512,1.13525,53000001.0
2006-07-18 02:40:00,1.13516,1.13521,1.13516,1.13521,8700000.0
2006-07-18 02:41:00,1.1353,1.1353,1.13525,1.13525,5600000.0
2006-07-18 02:42:00,1.13528,1.13528,1.13525,1.13528,107200001.0
2006-07-18 02:43:00,1.13527,1.13534,1.13524,1.1353,133000002.0
2006-07-18 02:44:00,1.13525,1.1353,1.13525,1.1353,28300001.0
2006-07-18 02:45:00,1.13527,1.13545,1.13527,1.13541,122700001.0
2006-07-18 02:46:00,1.13535,1.13535,1.13535,1.13535,26299999.0
2006-07-18 02:47:00,1.13538,1.13538,1.13535,1.13535,10500000.0
2006-07-18 02:48:00,1.13543,1.13545,1.13535,1.1354,83400000.0
2006-07-18 02:49:00,1.13545,1.13545,1.1354,1.1354,25500000.0
2006-07-18 02:50:00,1.13538,1.13538,1.13538,1.13538,4800000.0
2006-07-18 02:51:00,1.13535,1.13545,1.13535,1.13535,19200000.0
2006-07-18 02:52:00,1.1354,1.1354,1.13535,1.13535,4800000.0
2006-07-18 02:53:00,1.1353,1.13541,1.1353,1.13535,44100000.0
2006-07-18 02:54:00,1.1353,1.1353,1.1353,1.1353,12000000.0
2006-07-18 02:55:00,1.1355,1.13552,1.1355,1.13552,29499999.0
2006-07-18 02:56:00,1.13575,1.13575,1.1357,1.1357,39600001.0
2006-07-18 02:57:00,1.1357,1.1357,1.13565,1.13565,19099999.0
2006-07-18 02:58:00,1.1357,1.1357,1.13565,1.13565,43000000.0
2006-07-18 02:59:00,1.13575,1.13575,1.13562,1.13575,82500000.0
2006-07-18 03:00:00,1.1357,1.13575,1.1356,1.13575,83300000.0
2006-07-18 03:01:00,1.13572,1.13572,1.13563,1.13564,132100002.0
2006-07-18 03:02:00,1.13572,1.13575,1.1356,1.13575,53700001.0
2006-07-18 03:03:00,1.13572,1.13572,1.1356,1.1357,113899998.0
2006-07-18 03:04:00,1.13575,1.13575,1.13563,1.13563,98300000.0
2006-07-18 03:05:00,1.13565,1.13578,1.13565,1.13571,97000000.0
2006-07-18 03:06:00,1.13575,1.1358,1.13575,1.1358,57400000.0
2006-07-18 03:07:00,1.1357,1.1357,1.13557,1.13558,74300000.0
2006-07-18 03:08:00,1.13553,1.13553,1.13529,1.13529,35100000.0
2006-07-18 03:09:00,1.1353,1.13535,1.13525,1.1353,76700001.0
2006-07-18 03:10:00,1.13532,1.13536,1.13532,1.13536,41900001.0
2006-07-18 03:11:00,1.13545,1.13545,1.13535,1.13535,28399999.0
2006-07-18 03:12:00,1.1354,1.13545,1.1354,1.13542,18400000.0
2006-07-18 03:13:00,1.13547,1.13547,1.13532,1.13535,51100001.0
2006-07-18 03:14:00,1.1354,1.13545,1.13535,1.13535,61100000.0
2006-07-18 03:15:00,1.13535,1.1354,1.13533,1.13533,44199999.0
2006-07-18 03:16:00,1.1354,1.13548,1.1354,1.13548,21500001.0
2006-07-18 03:17:00,1.13543,1.13545,1.13535,1.13535,92100000.0
2006-07-18 03:18:00,1.13545,1.13545,1.13532,1.13543,66600000.0
2006-07-18 03:19:00,1.13535,1.1354,1.13535,1.1354,35900001.0
2006-07-18 03:20:00,1.13549,1.13549,1.13546,1.13546,900000.0
2006-07-18 03:21:00,1.13552,1.13555,1.13545,1.13555,82100000.0
2006-07-18 03:22:00,1.1355,1.1355,1.13542,1.1355,52299998.0
2006-07-18 03:23:00,1.13543,1.13557,1.13543,1.1355,49599999.0
2006-07-18 03:24:00,1.13547,1.1355,1.13547,1.1355,9500000.0
2006-07-18 03:25:00,1.1355,1.13555,1.13545,1.13553,64800001.0
2006-07-18 03:26:00,1.13551,1.13551,1.13539,1.1354,87100000.0
2006-07-18 03:27:00,1.13538,1.1354,1.13538,1.1354,7200000.0
2006-07-18 03:28:00,1.1354,1.1354,1.1354,1.1354,20099999.0
2006-07-18 03:29:00,1.1354,1.1354,1.1353,1.13532,112999998.0
2006-07-18 03:30:00,1.13543,1.13557,1.13543,1.13545,87500001.0
2006-07-18 03:31:00,1.13546,1.13553,1.13544,1.13553,83500000.0
2006-07-18 03:32:00,1.13545,1.13551,1.13541,1.13547,162100003.0
2006-07-18 03:33:00,1.13542,1.13559,1.13542,1.13559,32800001.0
2006-07-18 03:34:00,1.13561,1.13572,1.13561,1.13572,43700002.0
2006-07-18 03:35:00,1.13565,1.1357,1.13565,1.1357,76700000.0
2006-07-18 03:36:00,1.13563,1.13575,1.13563,1.13575,40100000.0
2006-07-18 03:37:00,1.1357,1.1357,1.1357,1.1357,5700000.0
2006-07-18 03:38:00,1.13565,1.13575,1.13565,1.13575,10400000.0
2006-07-18 03:39:00,1.1357,1.13575,1.13567,1.1357,140700002.0
2006-07-18 03:40:00,1.13565,1.13575,1.13565,1.1357,65400001.0
2006-07-18 03:41:00,1.1357,1.13572,1.13563,1.13567,146899998.0
2006-07-18 03:42:00,1.13555,1.1356,1.13555,1.1356,4800000.0
2006-07-18 03:43:00,1.13565,1.13565,1.13552,1.13552,46400000.0
2006-07-18 03:44:00,1.13557,1.13557,1.13547,1.1355,102700001.0
2006-07-18 03:45:00,1.13557,1.13565,1.13555,1.13555,47999999.0
2006-07-18 03:46:00,1.13562,1.1357,1.13558,1.13559,111100001.0
2006-07-18 03:47:00,1.13563,1.13563,1.13555,1.1356,118299996.0
2006-07-18 03:48:00,1.13555,1.13562,1.13555,1.13555,116000003.0
2006-07-18 03:49:00,1.1356,1.13563,1.13555,1.13555,126299997.0
2006-07-18 03:50:00,1.13555,1.13565,1.13555,1.13565,40500001.0
2006-07-18 03:51:00,1.1356,1.1356,1.1356,1.1356,800000.0
2006-07-18 03:52:00,1.13555,1.13555,1.13555,1.13555,2600000.0
2006-07-18 03:53:00,1.13565,1.13565,1.13555,1.13565,26400000.0
2006-07-18 03:54:00,1.1356,1.1356,1.13555,1.1356,72900001.0
2006-07-18 03:55:00,1.1356,1.1356,1.1356,1.1356,37000001.0
2006-07-18 03:56:00,1.13552,1.13565,1.13552,1.13555,38100001.0
2006-07-18 03:57:00,1.1356,1.1356,1.1356,1.1356,41500000.0
2006-07-18 03:58:00,1.1355,1.1356,1.1355,1.1356,61000002.0
2006-07-18 03:59:00,1.13555,1.13555,1.13555,1.13555,19100000.0
2006-07-18 04:00:00,1.13548,1.13557,1.13548,1.13557,8000000.0
2006-07-18 04:01:00,1.1355,1.1355,1.13532,1.13532,95800000.0
2006-07-18 04:02:00,1.13545,1.13545,1.13545,1.13545,4000000.0
2006-07-18 04:03:00,1.13535,1.13535,1.13535,1.13535,3200000.0
2006-07-18 04:04:00,1.13545,1.13545,1.13535,1.13535,30400001.0
2006-07-18 04:05:00,1.1354,1.1354,1.1354,1.1354,31600000.0
2006-07-18 04:06:00,1.13542,1.13542,1.13532,1.1354,57099999.0
2006-07-18 04:07:00,1.1354,1.13545,1.13535,1.13545,13100000.0
2006-07-18 04:08:00,1.13535,1.1354,1.13535,1.1354,9400000.0
2006-07-18 04:09:00,1.13542,1.13545,1.1354,1.13543,43900000.0
2006-07-18 04:10:00,1.1354,1.1354,1.1353,1.1354,181299998.0
2006-07-18 04:11:00,1.13535,1.1354,1.13535,1.1354,29000000.0
2006-07-18 04:12:00,1.13542,1.13545,1.13535,1.1354,146300001.0
2006-07-18 04:13:00,1.1354,1.1354,1.13525,1.13525,11300000.0
2006-07-18 04:14:00,1.13522,1.13531,1.13518,1.13518,89700000.0
2006-07-18 04:15:00,1.13515,1.13515,1.13515,1.13515,24100000.0
2006-07-18 04:16:00,1.13515,1.1352,1.13515,1.1352,39199999.0
2006-07-18 04:17:00,1.1351,1.13518,1.1351,1.13518,47399998.0
2006-07-18 04:18:00,1.13522,1.13526,1.13517,1.13517,77700000.0
2006-07-18 04:19:00,1.13519,1.13523,1.13493,1.13493,114200000.0
2006-07-18 04:20:00,1.13515,1.13515,1.1351,1.1351,35899999.0
2006-07-18 04:21:00,1.13505,1.1351,1.135,1.13508,62700000.0
2006-07-18 04:22:00,1.13505,1.13515,1.13502,1.13512,116500000.0
2006-07-18 04:23:00,1.13511,1.13514,1.13511,1.13514,84900001.0
2006-07-18 04:24:00,1.13518,1.13537,1.13518,1.13531,44700000.0
2006-07-18 04:25:00,1.13543,1.13547,1.13543,1.13547,23200000.0
2006-07-18 04:26:00,1.13548,1.13552,1.13548,1.13552,64099998.0
2006-07-18 04:27:00,1.13549,1.13549,1.13549,1.13549,28700001.0
2006-07-18 04:28:00,1.13522,1.13538,1.13522,1.13534,26699999.0
2006-07-18 04:29:00,1.13532,1.13533,1.13518,1.13525,157100001.0
2006-07-18 04:30:00,1.13525,1.13535,1.13525,1.13535,48599999.0
2006-07-18 04:31:00,1.13535,1.13535,1.13525,1.1353,73200003.0
2006-07-18 04:32:00,1.13522,1.13537,1.13522,1.13537,90900001.0
2006-07-18 04:33:00,1.13535,1.1354,1.1353,1.13535,81600000.0
2006-07-18 04:34:00,1.1354,1.13545,1.13535,1.1354,119900002.0
2006-07-18 04:35:00,1.13542,1.13542,1.1354,1.1354,9600000.0
2006-07-18 04:36:00,1.13537,1.13545,1.13537,1.13545,106700001.0
2006-07-18 04:37:00,1.1354,1.13542,1.1354,1.13542,41199999.0
2006-07-18 04:38:00,1.1354,1.13545,1.13537,1.1354,119900001.0
2006-07-18 04:39:00,1.13538,1.1354,1.13538,1.1354,4900000.0
2006-07-18 04:40:00,1.1354,1.13546,1.13537,1.13537,120000000.0
2006-07-18 04:41:00,1.13543,1.13548,1.13541,1.13544,100899999.0
2006-07-18 04:42:00,1.1355,1.1355,1.1355,1.1355,25800000.0
2006-07-18 04:43:00,1.13548,1.13555,1.1354,1.1355,100000000.0
2006-07-18 04:44:00,1.1355,1.1355,1.1355,1.1355,60400000.0
2006-07-18 04:45:00,1.13545,1.13545,1.13545,1.13545,800000.0
2006-07-18 04:46:00,1.1355,1.13552,1.13545,1.1355,75000001.0
2006-07-18 04:47:00,1.13545,1.13555,1.13545,1.13547,47800000.0
2006-07-18 04:48:00,1.1355,1.1355,1.13545,1.13545,16400000.0
2006-07-18 04:49:00,1.1355,1.1355,1.13542,1.13545,99000001.0
2006-07-18 04:50:00,1.13545,1.13555,1.13545,1.13545,27700000.0
2006-07-18 04:51:00,1.13555,1.13555,1.13545,1.1355,109900002.0
2006-07-18 04:52:00,1.1355,1.1355,1.1354,1.13547,95699999.0
2006-07-18 04:53:00,1.13547,1.13555,1.13545,1.1355,48099999.0
2006-07-18 04:54:00,1.1355,1.13552,1.13545,1.1355,79900001.0
2006-07-18 04:55:00,1.13545,1.1356,1.13545,1.1356,78200000.0
2006-07-18 04:56:00,1.13555,1.13565,1.13552,1.13565,42400002.0
2006-07-18 04:57:00,1.13567,1.13568,1.13559,1.13568,31100000.0
2006-07-18 04:58:00,1.13567,1.13567,1.13563,1.13563,54899998.0
2006-07-18 04:59:00,1.13556,1.13557,1.13546,1.13549,71900001.0
2006-07-18 05:00:00,1.13547,1.13547,1.13533,1.13533,18100000.0
2006-07-18 05:01:00,1.1354,1.1354,1.13535,1.1354,68600000.0
2006-07-18 05:02:00,1.13537,1.13543,1.13524,1.13539,97700000.0
2006-07-18 05:03:00,1.13542,1.13545,1.13542,1.13545,15200000.0
2006-07-18 05:04:00,1.13535,1.13545,1.13535,1.1354,25900000.0
2006-07-18 05:05:00,1.1354,1.1354,1.1354,1.1354,8800000.0
2006-07-18 05:06:00,1.1354,1.1354,1.1354,1.1354,15100000.0
2006-07-18 05:07:00,1.13548,1.13548,1.13532,1.1354,112900001.0
2006-07-18 05:08:00,1.1354,1.1354,1.1354,1.1354,800000.0
2006-07-18 05:09:00,1.1354,1.13545,1.13532,1.13533,155899999.0
2006-07-18 05:10:00,1.13535,1.1354,1.13532,1.13538,108200001.0
2006-07-18 05:11:00,1.13539,1.13539,1.13528,1.13528,5600000.0
2006-07-18 05:12:00,1.13532,1.13535,1.1353,1.1353,8900000.0
2006-07-18 05:13:00,1.13522,1.13532,1.13522,1.13528,88400003.0
2006-07-18 05:14:00,1.13529,1.13529,1.13519,1.13523,42199998.0
2006-07-18 05:15:00,1.13515,1.1352,1.13513,1.13513,44400000.0
2006-07-18 05:16:00,1.13525,1.13528,1.13515,1.13515,103099999.0
2006-07-18 05:17:00,1.1352,1.13522,1.13515,1.13515,46000000.0
2006-07-18 05:18:00,1.13518,1.13525,1.13518,1.1352,106100002.0
2006-07-18 05:19:00,1.1352,1.1352,1.13512,1.13512,21500000.0
2006-07-18 05:20:00,1.13525,1.13525,1.13507,1.13511,47999999.0
2006-07-18 05:21:00,1.13508,1.13513,1.13499,1.13502,67199999.0
2006-07-18 05:22:00,1.1351,1.1351,1.13505,1.1351,38500000.0
2006-07-18 05:23:00,1.1351,1.13522,1.13508,1.13516,55700000.0
2006-07-18 05:24:00,1.13525,1.13525,1.13525,1.13525,24100000.0
2006-07-18 05:25:00,1.1352,1.1352,1.1352,1.1352,9600000.0
2006-07-18 05:26:00,1.1352,1.13525,1.13515,1.13515,42300001.0
2006-07-18 05:27:00,1.13515,1.1352,1.13515,1.1352,27800001.0
2006-07-18 05:28:00,1.13524,1.13526,1.13524,1.13526,40500001.0
2006-07-18 05:29:00,1.1353,1.1353,1.13525,1.1353,81799999.0
2006-07-18 05:30:00,1.13522,1.1353,1.13522,1.13525,77700001.0
2006-07-18 05:31:00,1.13528,1.13531,1.13517,1.13521,140600001.0
2006-07-18 05:32:00,1.13525,1.13525,1.13525,1.13525,28800000.0
2006-07-18 05:33:00,1.1352,1.1352,1.1352,1.1352,52100000.0
2006-07-18 05:34:00,1.13515,1.1352,1.13512,1.13512,79100000.0
2006-07-18 05:35:00,1.1352,1.1352,1.13518,1.13518,35200002.0
2006-07-18 05:36:00,1.1352,1.13525,1.1352,1.13525,44200000.0
2006-07-18 05:37:00,1.13515,1.1352,1.13515,1.1352,2500000.0
2006-07-18 05:38:00,1.1352,1.13525,1.1351,1.1351,58400001.0
2006-07-18 05:39:00,1.1352,1.13525,1.13515,1.13525,218900002.0
2006-07-18 05:40:00,1.13518,1.13525,1.13515,1.1352,116899999.0
2006-07-18 05:41:00,1.13523,1.13525,1.1352,1.13525,70800003.0
2006-07-18 05:42:00,1.13525,1.13525,1.1352,1.1352,54899999.0
2006-07-18 05:43:00,1.13512,1.13528,1.13512,1.13528,9600000.0
2006-07-18 05:44:00,1.13515,1.13525,1.13515,1.13518,52000000.0
2006-07-18 05:45:00,1.1351,1.13525,1.1351,1.13515,74100001.0
2006-07-18 05:46:00,1.1352,1.13525,1.1352,1.13525,70800002.0
2006-07-18 05:47:00,1.1352,1.13522,1.13512,1.1352,99300001.0
2006-07-18 05:48:00,1.13515,1.1352,1.13515,1.1352,25500001.0
2006-07-18 05:49:00,1.1352,1.13523,1.1352,1.13523,22300000.0
2006-07-18 05:50:00,1.13513,1.13522,1.1351,1.13513,22900000.0
2006-07-18 05:51:00,1.135,1.13515,1.135,1.13505,129599999.0
2006-07-18 05:52:00,1.13515,1.13515,1.13502,1.13502,155899999.0
2006-07-18 05:53:00,1.13502,1.13503,1.13487,1.13503,121700000.0
2006-07-18 05:54:00,1.13497,1.13507,1.13497,1.13501,133900000.0
2006-07-18 05:55:00,1.135,1.13502,1.13495,1.13502,109499999.0
2006-07-18 05:56:00,1.13497,1.135,1.13497,1.135,58700000.0
2006-07-18 05:57:00,1.13495,1.135,1.13495,1.135,62800000.0
2006-07-18 05:58:00,1.13498,1.135,1.13485,1.13485,123399997.0
2006-07-18 05:59:00,1.13485,1.13485,1.13485,1.13485,4100000.0
2006-07-18 06:00:00,1.13491,1.13495,1.13491,1.13495,40200000.0
2006-07-18 06:01:00,1.13496,1.13496,1.1348,1.13483,8800000.0
2006-07-18 06:02:00,1.13472,1.13475,1.13457,1.13458,59000000.0
2006-07-18 06:03:00,1.13455,1.13462,1.13455,1.1346,53800000.0
2006-07-18 06:04:00,1.13457,1.1346,1.13455,1.13455,84400001.0
2006-07-18 06:05:00,1.13466,1.13466,1.1345,1.1345,45600000.0
2006-07-18 06:06:00,1.1345,1.1345,1.13445,1.13445,72700000.0
2006-07-18 06:07:00,1.13455,1.13455,1.13445,1.13447,83000000.0
2006-07-18 06:08:00,1.13453,1.1347,1.13453,1.1347,84900000.0
2006-07-18 06:09:00,1.13476,1.13497,1.13476,1.13497,30300001.0
2006-07-18 06:10:00,1.13508,1.13508,1.13469,1.13486,89800002.0
2006-07-18 06:11:00,1.13482,1.13496,1.13482,1.13488,107100002.0
2006-07-18 06:12:00,1.13484,1.13485,1.13475,1.13475,71699999.0
2006-07-18 06:13:00,1.1348,1.13485,1.1348,1.13485,3300000.0
2006-07-18 06:14:00,1.13485,1.13485,1.1348,1.13485,72500000.0
2006-07-18 06:15:00,1.13485,1.1349,1.13477,1.1349,88099998.0
2006-07-18 06:16:00,1.13485,1.13492,1.13481,1.13492,52600000.0
2006-07-18 06:17:00,1.1349,1.13495,1.13485,1.1349,104800002.0
2006-07-18 06:18:00,1.13492,1.13497,1.13485,1.1349,54500000.0
2006-07-18 06:19:00,1.13495,1.13495,1.13487,1.1349,71299999.0
2006-07-18 06:20:00,1.13487,1.1349,1.13487,1.1349,81300001.0
2006-07-18 06:21:00,1.13485,1.1349,1.1348,1.1349,100900003.0
2006-07-18 06:22:00,1.13492,1.13493,1.13488,1.13493,56100000.0
2006-07-18 06:23:00,1.13485,1.1349,1.13485,1.1349,89600000.0
2006-07-18 06:24:00,1.13489,1.13489,1.1348,1.13488,18100000.0
2006-07-18 06:25:00,1.13485,1.13485,1.1347,1.1347,27199999.0
2006-07-18 06:26:00,1.13487,1.13494,1.13478,1.13478,77400000.0
2006-07-18 06:27:00,1.1348,1.1348,1.13475,1.13478,23100000.0
2006-07-18 06:28:00,1.13475,1.13485,1.1347,1.1347,57999999.0
2006-07-18 06:29:00,1.13475,1.13485,1.13475,1.1348,167800002.0
2006-07-18 06:30:00,1.13482,1.13482,1.13482,1.13482,20700001.0
2006-07-18 06:31:00,1.1348,1.13485,1.13475,1.13475,135700000.0
2006-07-18 06:32:00,1.13484,1.13486,1.13484,1.13486,27599999.0
2006-07-18 06:33:00,1.1349,1.1349,1.1348,1.1348,23000000.0
2006-07-18 06:34:00,1.13488,1.1349,1.13488,1.1349,35400001.0
2006-07-18 06:35:00,1.13485,1.13495,1.13485,1.13485,167599997.0
2006-07-18 06:36:00,1.13483,1.13483,1.13483,1.13483,2300000.0
2006-07-18 06:37:00,1.13489,1.13489,1.1348,1.13482,76299999.0
2006-07-18 06:38:00,1.13486,1.13486,1.13474,1.13477,62499999.0
2006-07-18 06:39:00,1.13477,1.1348,1.13475,1.1348,105100000.0
2006-07-18 06:40:00,1.1349,1.13501,1.1349,1.13495,125400000.0
2006-07-18 06:41:00,1.13489,1.13489,1.13479,1.13485,94899998.0
2006-07-18 06:42:00,1.13482,1.13483,1.1347,1.13473,134599999.0
2006-07-18 06:43:00,1.13462,1.1347,1.13462,1.1347,125599999.0
2006-07-18 06:44:00,1.13461,1.13467,1.13458,1.13458,36900000.0
2006-07-18 06:45:00,1.13462,1.13472,1.13462,1.13463,49800001.0
2006-07-18 06:46:00,1.13478,1.13489,1.13473,1.13474,156499998.0
2006-07-18 06:47:00,1.13467,1.13478,1.13464,1.13469,123999998.0
2006-07-18 06:48:00,1.13468,1.13471,1.13462,1.13471,73399999.0
2006-07-18 06:49:00,1.13465,1.13465,1.13465,1.13465,800000.0
2006-07-18 06:50:00,1.13468,1.13469,1.13459,1.13469,27200000.0
2006-07-18 06:51:00,1.13461,1.13461,1.13426,1.13458,105700002.0
2006-07-18 06:52:00,1.1347,1.13475,1.1346,1.13465,80799999.0
2006-07-18 06:53:00,1.13468,1.13468,1.13468,1.13468,10500000.0
2006-07-18 06:54:00,1.1347,1.1347,1.1347,1.1347,34700000.0
2006-07-18 06:55:00,1.13475,1.13475,1.1347,1.1347,59000000.0
2006-07-18 06:56:00,1.1347,1.13475,1.1347,1.1347,123299998.0
2006-07-18 06:57:00,1.1347,1.1347,1.13465,1.13465,6400000.0
2006-07-18 06:58:00,1.13466,1.13466,1.13464,1.13464,26500001.0
2006-07-18 06:59:00,1.1345,1.13476,1.1345,1.1346,51700000.0
2006-07-18 07:00:00,1.13455,1.1346,1.13455,1.13455,87599999.0
2006-07-18 07:01:00,1.13465,1.13465,1.13455,1.13455,141300002.0
2006-07-18 07:02:00,1.1346,1.1346,1.13453,1.13453,60800001.0
2006-07-18 07:03:00,1.13454,1.13466,1.13453,1.13453,226499996.0
2006-07-18 07:04:00,1.13445,1.1345,1.1344,1.1345,65100001.0
2006-07-18 07:05:00,1.13443,1.1345,1.13443,1.1345,14400000.0
2006-07-18 07:06:00,1.13452,1.13452,1.13432,1.13432,101099997.0
2006-07-18 07:07:00,1.13428,1.13436,1.13414,1.13423,56199999.0
2006-07-18 07:08:00,1.13432,1.13438,1.13432,1.13438,9700000.0
2006-07-18 07:09:00,1.13443,1.1345,1.13424,1.13424,124400001.0
2006-07-18 07:10:00,1.13435,1.1344,1.13422,1.13437,125200000.0
2006-07-18 07:11:00,1.13421,1.13432,1.13413,1.13413,126200005.0
2006-07-18 07:12:00,1.13405,1.13415,1.13405,1.13408,107500001.0
2006-07-18 07:13:00,1.13407,1.13407,1.13394,1.13394,93899999.0
2006-07-18 07:14:00,1.13383,1.13385,1.13381,1.13385,116999999.0
2006-07-18 07:15:00,1.13387,1.13393,1.13387,1.1339,66400000.0
2006-07-18 07:16:00,1.1339,1.13395,1.1338,1.13385,132700002.0
2006-07-18 07:17:00,1.13389,1.13393,1.13389,1.13393,28200000.0
2006-07-18 07:18:00,1.13389,1.13393,1.13387,1.13392,108500001.0
2006-07-18 07:19:00,1.13392,1.13403,1.13392,1.13403,5600000.0
2006-07-18 07:20:00,1.13407,1.13415,1.13405,1.13405,108200003.0
2006-07-18 07:21:00,1.13397,1.13405,1.13395,1.134,100900000.0
2006-07-18 07:22:00,1.13395,1.134,1.13395,1.134,22500000.0
2006-07-18 07:23:00,1.13393,1.13401,1.13393,1.13398,62399999.0
2006-07-18 07:24:00,1.13403,1.13403,1.13395,1.13395,4300000.0
2006-07-18 07:25:00,1.134,1.13405,1.13395,1.13395,125500001.0
2006-07-18 07:26:00,1.134,1.13403,1.13395,1.13395,30300001.0
2006-07-18 07:27:00,1.134,1.134,1.13397,1.13397,8800000.0
2006-07-18 07:28:00,1.13395,1.13408,1.13395,1.134,91499999.0
2006-07-18 07:29:00,1.13392,1.134,1.13392,1.134,49200001.0
2006-07-18 07:30:00,1.13395,1.13395,1.13395,1.13395,11200000.0
2006-07-18 07:31:00,1.13399,1.13401,1.1339,1.13396,59800001.0
2006-07-18 07:32:00,1.13406,1.13406,1.13404,1.13404,43799999.0
2006-07-18 07:33:00,1.1341,1.13412,1.13405,1.1341,33700000.0
2006-07-18 07:34:00,1.13407,1.13446,1.13407,1.13446,141299996.0
2006-07-18 07:35:00,1.13444,1.13451,1.13444,1.13446,37690002.0
2006-07-18 07:36:00,1.13445,1.1345,1.13437,1.13443,136600002.0
2006-07-18 07:37:00,1.13453,1.13454,1.13453,1.13454,36100002.0
2006-07-18 07:38:00,1.13468,1.13468,1.13461,1.13467,23200000.0
2006-07-18 07:39:00,1.13465,1.1347,1.13465,1.13467,119600001.0
2006-07-18 07:40:00,1.13475,1.13481,1.13471,1.13471,56899999.0
2006-07-18 07:41:00,1.1346,1.13487,1.13458,1.13483,115400002.0
2006-07-18 07:42:00,1.13476,1.13492,1.13473,1.13492,137200000.0
2006-07-18 07:43:00,1.13499,1.13499,1.13491,1.13491,20099999.0
2006-07-18 07:44:00,1.13497,1.13497,1.13481,1.13497,100700002.0
2006-07-18 07:45:00,1.13494,1.13508,1.1349,1.1349,144600005.0
2006-07-18 07:46:00,1.13473,1.13474,1.13473,1.13474,49699999.0
2006-07-18 07:47:00,1.13465,1.1347,1.13465,1.1347,25600000.0
2006-07-18 07:48:00,1.13471,1.1348,1.13471,1.13478,62200000.0
2006-07-18 07:49:00,1.13484,1.13499,1.13484,1.13491,68600001.0
2006-07-18 07:50:00,1.13492,1.135,1.13492,1.135,33200001.0
2006-07-18 07:51:00,1.13496,1.13497,1.13487,1.13487,105700000.0
2006-07-18 07:52:00,1.1349,1.1349,1.13485,1.13485,21700001.0
2006-07-18 07:53:00,1.1349,1.1349,1.1349,1.1349,21000000.0
2006-07-18 07:54:00,1.1349,1.13495,1.13485,1.13485,124299999.0
2006-07-18 07:55:00,1.1349,1.13495,1.13482,1.13495,108100002.0
2006-07-18 07:56:00,1.13486,1.13508,1.13486,1.135,100800001.0
2006-07-18 07:57:00,1.135,1.135,1.13498,1.13498,18300000.0
2006-07-18 07:58:00,1.135,1.135,1.13492,1.135,39800000.0
2006-07-18 07:59:00,1.13494,1.13499,1.13492,1.13493,45900001.0
2006-07-18 08:00:00,1.13477,1.13477,1.13457,1.13468,115799999.0
2006-07-18 08:01:00,1.13462,1.13463,1.13441,1.13444,65300000.0
2006-07-18 08:02:00,1.13435,1.13445,1.13435,1.1344,37000000.0
2006-07-18 08:03:00,1.13436,1.13442,1.1343,1.13437,108400000.0
2006-07-18 08:04:00,1.13428,1.13435,1.13425,1.13435,62300000.0
2006-07-18 08:05:00,1.1343,1.13435,1.13427,1.13435,130299999.0
2006-07-18 08:06:00,1.1344,1.1344,1.13435,1.1344,52800001.0
2006-07-18 08:07:00,1.13436,1.13439,1.13432,1.13438,138899999.0
2006-07-18 08:08:00,1.13435,1.13448,1.13434,1.13434,180500001.0
2006-07-18 08:09:00,1.13444,1.13447,1.13428,1.13428,111200001.0
2006-07-18 08:10:00,1.13434,1.13436,1.13422,1.13433,103000000.0
2006-07-18 08:11:00,1.13427,1.13434,1.13419,1.13434,43699999.0
2006-07-18 08:12:00,1.13435,1.13435,1.1343,1.1343,15400000.0
2006-07-18 08:13:00,1.13431,1.13433,1.1342,1.1342,105400002.0
2006-07-18 08:14:00,1.1342,1.13434,1.1342,1.13425,72600001.0
2006-07-18 08:15:00,1.13427,1.13433,1.13422,1.13422,76600001.0
2006-07-18 08:16:00,1.13426,1.13431,1.1342,1.1342,82300000.0
2006-07-18 08:17:00,1.13427,1.13434,1.13427,1.13434,106100002.0
2006-07-18 08:18:00,1.13443,1.1345,1.13434,1.13434,32700001.0
2006-07-18 08:19:00,1.13434,1.13434,1.13428,1.13431,45999999.0
2006-07-18 08:20:00,1.13427,1.13438,1.13427,1.13438,141699998.0
2006-07-18 08:21:00,1.13442,1.13442,1.13424,1.13427,96000002.0
2006-07-18 08:22:00,1.13424,1.13424,1.13414,1.13414,35499999.0
2006-07-18 08:23:00,1.1341,1.13415,1.13401,1.13405,94300001.0
2006-07-18 08:24:00,1.13401,1.13404,1.13399,1.13402,71900000.0
2006-07-18 08:25:00,1.13401,1.13403,1.1339,1.13398,116900002.0
2006-07-18 08:26:00,1.13393,1.13398,1.13393,1.13398,4000000.0
2006-07-18 08:27:00,1.1338,1.13391,1.13371,1.13377,27700000.0
2006-07-18 08:28:00,1.13374,1.13382,1.1337,1.13377,71800001.0
2006-07-18 08:29:00,1.13373,1.13376,1.13368,1.13368,13600000.0
2006-07-18 08:30:00,1.13379,1.13379,1.13342,1.1336,114699998.0
2006-07-18 08:31:00,1.13369,1.13383,1.13364,1.13364,161400002.0
2006-07-18 08:32:00,1.13365,1.13365,1.13353,1.1336,132699999.0
2006-07-18 08:33:00,1.13355,1.13368,1.13355,1.13365,126399997.0
2006-07-18 08:34:00,1.1336,1.13365,1.13355,1.13365,88200001.0
2006-07-18 08:35:00,1.13367,1.13367,1.13355,1.13363,66300000.0
2006-07-18 08:36:00,1.13355,1.13355,1.13343,1.13343,54000000.0
2006-07-18 08:37:00,1.1334,1.1334,1.1334,1.1334,7500000.0
2006-07-18 08:38:00,1.1334,1.1334,1.13333,1.13337,93199999.0
2006-07-18 08:39:00,1.13335,1.13345,1.13335,1.1334,51499999.0
2006-07-18 08:40:00,1.13347,1.13349,1.13343,1.13343,64199999.0
2006-07-18 08:41:00,1.13344,1.13353,1.13335,1.13335,36000000.0
2006-07-18 08:42:00,1.13342,1.13348,1.13342,1.13343,66099998.0
2006-07-18 08:43:00,1.13345,1.13345,1.13333,1.13335,127899999.0
2006-07-18 08:44:00,1.13338,1.1334,1.13331,1.13331,49200001.0
2006-07-18 08:45:00,1.13332,1.13332,1.13315,1.1332,101299999.0
2006-07-18 08:46:00,1.13321,1.13321,1.13307,1.13309,175600001.0
2006-07-18 08:47:00,1.1331,1.1331,1.13302,1.13302,30400000.0
2006-07-18 08:48:00,1.1331,1.1331,1.13305,1.13305,26500000.0
2006-07-18 08:49:00,1.1331,1.13315,1.1331,1.13315,8800000.0
2006-07-18 08:50:00,1.13305,1.13315,1.13305,1.13315,75800001.0
2006-07-18 08:51:00,1.1332,1.13336,1.1332,1.13331,71100000.0
2006-07-18 08:52:00,1.13331,1.1334,1.13331,1.1334,70400001.0
2006-07-18 08:53:00,1.1334,1.13345,1.13335,1.13338,77600000.0
2006-07-18 08:54:00,1.13335,1.13351,1.13335,1.13351,108700001.0
2006-07-18 08:55:00,1.1335,1.13355,1.13342,1.13355,127700000.0
2006-07-18 08:56:00,1.1335,1.13352,1.13345,1.13347,124499996.0
2006-07-18 08:57:00,1.13335,1.13335,1.13314,1.13314,73999999.0
2006-07-18 08:58:00,1.13316,1.13318,1.13301,1.13318,54600000.0
2006-07-18 08:59:00,1.1332,1.13325,1.1332,1.1332,98499999.0
2006-07-18 09:00:00,1.13319,1.13329,1.13319,1.1332,57699998.0
2006-07-18 09:01:00,1.13318,1.13318,1.13317,1.13317,7200000.0
2006-07-18 09:02:00,1.13321,1.13331,1.1332,1.13321,49400000.0
2006-07-18 09:03:00,1.1333,1.13335,1.13325,1.1333,117500000.0
2006-07-18 09:04:00,1.13333,1.1334,1.13333,1.13338,54100000.0
2006-07-18 09:05:00,1.13345,1.13358,1.13345,1.13358,100699999.0
2006-07-18 09:06:00,1.13337,1.13339,1.13328,1.13335,50500000.0
2006-07-18 09:07:00,1.13343,1.13347,1.13343,1.13347,38400000.0
2006-07-18 09:08:00,1.13347,1.13349,1.13336,1.13341,101299999.0
2006-07-18 09:09:00,1.13337,1.13348,1.13336,1.13346,128199999.0
2006-07-18 09:10:00,1.13332,1.13332,1.13313,1.13313,40899999.0
2006-07-18 09:11:00,1.13307,1.13313,1.13303,1.13303,54300000.0
2006-07-18 09:12:00,1.133,1.133,1.13283,1.13293,140900001.0
2006-07-18 09:13:00,1.13286,1.13286,1.13279,1.13279,28000000.0
2006-07-18 09:14:00,1.13287,1.13287,1.13277,1.13277,110300000.0
2006-07-18 09:15:00,1.13281,1.13284,1.13278,1.1328,68800000.0
2006-07-18 09:16:00,1.13283,1.13283,1.13279,1.13279,27700000.0
2006-07-18 09:17:00,1.13275,1.13282,1.1327,1.1327,59799998.0
2006-07-18 09:18:00,1.13276,1.13303,1.13276,1.13301,59700000.0
2006-07-18 09:19:00,1.13295,1.13305,1.13295,1.13295,105299999.0
2006-07-18 09:20:00,1.133,1.133,1.1329,1.133,69899999.0
2006-07-18 09:21:00,1.13302,1.13314,1.13298,1.13298,133400002.0
2006-07-18 09:22:00,1.13296,1.13296,1.13287,1.13287,33700000.0
2006-07-18 09:23:00,1.13281,1.13284,1.13281,1.13284,15300000.0
2006-07-18 09:24:00,1.13285,1.13285,1.13275,1.13275,122600002.0
2006-07-18 09:25:00,1.13279,1.13283,1.13269,1.13279,84500001.0
2006-07-18 09:26:00,1.13275,1.1328,1.13274,1.1328,108999998.0
2006-07-18 09:27:00,1.1328,1.13285,1.1328,1.1328,14300000.0
2006-07-18 09:28:00,1.13296,1.13328,1.13296,1.13317,158800000.0
2006-07-18 09:29:00,1.13319,1.13338,1.13319,1.13338,10000000.0
2006-07-18 09:30:00,1.13336,1.13336,1.13332,1.13332,49500000.0
2006-07-18 09:31:00,1.13333,1.13337,1.13325,1.13336,41500000.0
2006-07-18 09:32:00,1.1333,1.13337,1.13328,1.13337,104500001.0
2006-07-18 09:33:00,1.13344,1.1335,1.13331,1.1334,109799999.0
2006-07-18 09:34:00,1.13337,1.1335,1.13328,1.1335,80600001.0
2006-07-18 09:35:00,1.13354,1.13368,1.13354,1.13364,186800001.0
2006-07-18 09:36:00,1.13362,1.13362,1.13349,1.13355,116099998.0
2006-07-18 09:37:00,1.13358,1.13381,1.13357,1.13381,91700001.0
2006-07-18 09:38:00,1.13375,1.13375,1.13341,1.13358,126600003.0
2006-07-18 09:39:00,1.13359,1.13363,1.1332,1.13358,129500002.0
2006-07-18 09:40:00,1.1336,1.13365,1.1336,1.13365,41400002.0
2006-07-18 09:41:00,1.13352,1.13363,1.13352,1.13357,115300001.0
2006-07-18 09:42:00,1.1336,1.1336,1.13339,1.13349,46100000.0
2006-07-18 09:43:00,1.13346,1.13355,1.13346,1.13348,19300000.0
2006-07-18 09:44:00,1.13345,1.13358,1.13345,1.13356,136400000.0
2006-07-18 09:45:00,1.13347,1.13353,1.13347,1.13353,3700000.0
2006-07-18 09:46:00,1.13352,1.13363,1.13352,1.13363,8800000.0
2006-07-18 09:47:00,1.13357,1.13376,1.13357,1.13368,82600000.0
2006-07-18 09:48:00,1.13381,1.13387,1.13381,1.13387,8800000.0
2006-07-18 09:49:00,1.13411,1.13424,1.13408,1.13408,103500001.0
2006-07-18 09:50:00,1.13412,1.13431,1.13412,1.13425,89000002.0
2006-07-18 09:51:00,1.13434,1.13445,1.13434,1.13445,46800000.0
2006-07-18 09:52:00,1.13429,1.13429,1.13423,1.13425,25400000.0
2006-07-18 09:53:00,1.13426,1.13435,1.13407,1.13435,59600002.0
2006-07-18 09:54:00,1.13442,1.13445,1.13421,1.13439,186899999.0
2006-07-18 09:55:00,1.13436,1.13438,1.13425,1.13435,94000001.0
2006-07-18 09:56:00,1.13419,1.13425,1.13403,1.13403,85900000.0
2006-07-18 09:57:00,1.1342,1.13439,1.13411,1.13439,128800000.0
2006-07-18 09:58:00,1.1345,1.1345,1.1345,1.1345,41100001.0
2006-07-18 09:59:00,1.13462,1.13471,1.13449,1.13469,108300000.0
2006-07-18 10:00:00,1.13464,1.13485,1.13464,1.13485,99400000.0
2006-07-18 10:01:00,1.13482,1.13482,1.13467,1.13467,30000000.0
2006-07-18 10:02:00,1.13457,1.13458,1.13446,1.13451,135200000.0
2006-07-18 10:03:00,1.13453,1.13453,1.13443,1.13443,83300000.0
2006-07-18 10:04:00,1.13455,1.13455,1.13443,1.13445,103800001.0
2006-07-18 10:05:00,1.13447,1.13447,1.1344,1.1344,39099999.0
2006-07-18 10:06:00,1.13451,1.13462,1.1345,1.13462,76499999.0
2006-07-18 10:07:00,1.13457,1.13476,1.13457,1.13472,118900000.0
2006-07-18 10:08:00,1.13472,1.1349,1.13472,1.1349,31999999.0
2006-07-18 10:09:00,1.13489,1.13505,1.13489,1.13505,22400000.0
2006-07-18 10:10:00,1.1351,1.13542,1.1351,1.13542,50500001.0
2006-07-18 10:11:00,1.13549,1.13549,1.13542,1.13542,39899998.0
2006-07-18 10:12:00,1.13528,1.1355,1.13525,1.1355,60800000.0
2006-07-18 10:13:00,1.13543,1.13543,1.13529,1.1354,16800000.0
2006-07-18 10:14:00,1.13537,1.13538,1.13527,1.13538,91100001.0
2006-07-18 10:15:00,1.13545,1.13545,1.13524,1.1354,125699999.0
2006-07-18 10:16:00,1.13542,1.13542,1.13515,1.13515,139200003.0
2006-07-18 10:17:00,1.13513,1.13522,1.13511,1.13511,126900000.0
2006-07-18 10:18:00,1.13513,1.13528,1.13513,1.13523,187500000.0
2006-07-18 10:19:00,1.13523,1.13525,1.13508,1.13508,55700000.0
2006-07-18 10:20:00,1.13508,1.13513,1.13501,1.13508,96900002.0
2006-07-18 10:21:00,1.13493,1.135,1.13467,1.13493,159200001.0
2006-07-18 10:22:00,1.13492,1.13505,1.13492,1.13498,118400001.0
2006-07-18 10:23:00,1.13492,1.13492,1.13478,1.13485,42200000.0
2006-07-18 10:24:00,1.13493,1.13499,1.13484,1.13488,132700001.0
2006-07-18 10:25:00,1.13482,1.13485,1.13467,1.13482,44900000.0
2006-07-18 10:26:00,1.13488,1.13488,1.13487,1.13488,35900000.0
2006-07-18 10:27:00,1.13489,1.13489,1.13474,1.13479,103099999.0
2006-07-18 10:28:00,1.13488,1.13488,1.13478,1.13481,169500002.0
2006-07-18 10:29:00,1.13481,1.13495,1.13481,1.1349,140699999.0
2006-07-18 10:30:00,1.13487,1.13487,1.13474,1.13474,93399999.0
2006-07-18 10:31:00,1.13482,1.13485,1.1348,1.1348,8000000.0
2006-07-18 10:32:00,1.13478,1.13498,1.13478,1.1349,41400001.0
2006-07-18 10:33:00,1.13507,1.13522,1.13507,1.13521,89599999.0
2006-07-18 10:34:00,1.13518,1.13525,1.13515,1.1352,254000000.0
2006-07-18 10:35:00,1.13515,1.13533,1.13515,1.1353,73499999.0
2006-07-18 10:36:00,1.13536,1.1354,1.13525,1.13531,167299997.0
2006-07-18 10:37:00,1.13525,1.13542,1.13525,1.13542,70400000.0
2006-07-18 10:38:00,1.13551,1.1357,1.13551,1.13559,110600000.0
2006-07-18 10:39:00,1.13582,1.13618,1.13582,1.1361,94500001.0
2006-07-18 10:40:00,1.13611,1.13632,1.13611,1.1363,116799999.0
2006-07-18 10:41:00,1.13631,1.13641,1.1363,1.1363,106899999.0
2006-07-18 10:42:00,1.13623,1.13633,1.13592,1.13592,169399997.0
2006-07-18 10:43:00,1.13595,1.13595,1.13563,1.13565,83100000.0
2006-07-18 10:44:00,1.13545,1.13553,1.13534,1.13543,152099998.0
2006-07-18 10:45:00,1.13543,1.13543,1.13533,1.13535,107600002.0
2006-07-18 10:46:00,1.13535,1.13544,1.13533,1.13542,182400002.0
2006-07-18 10:47:00,1.1354,1.13544,1.13538,1.13544,38300000.0
2006-07-18 10:48:00,1.13552,1.13579,1.13552,1.13561,49199999.0
2006-07-18 10:49:00,1.13562,1.13567,1.13551,1.13557,89799998.0
2006-07-18 10:50:00,1.13554,1.13554,1.13537,1.13552,77100001.0
2006-07-18 10:51:00,1.13551,1.1356,1.1355,1.1356,124199999.0
2006-07-18 10:52:00,1.13554,1.13558,1.1355,1.1355,27100001.0
2006-07-18 10:53:00,1.13563,1.13563,1.13555,1.13558,68800002.0
2006-07-18 10:54:00,1.13565,1.1357,1.1356,1.1357,28700000.0
2006-07-18 10:55:00,1.13567,1.13598,1.13566,1.13598,83100000.0
2006-07-18 10:56:00,1.13611,1.13621,1.13608,1.13608,126000000.0
2006-07-18 10:57:00,1.13605,1.13613,1.13594,1.13594,134200002.0
2006-07-18 10:58:00,1.13595,1.13595,1.13578,1.13587,139100000.0
2006-07-18 10:59:00,1.13588,1.13617,1.13588,1.13617,189999999.0
2006-07-18 11:00:00,1.13608,1.13608,1.13597,1.13602,122399998.0
2006-07-18 11:01:00,1.13609,1.13625,1.13609,1.13625,72000000.0
2006-07-18 11:02:00,1.13624,1.13625,1.13611,1.13625,66400000.0
2006-07-18 11:03:00,1.13625,1.13639,1.13623,1.13639,99800000.0
2006-07-18 11:04:00,1.13641,1.13642,1.13638,1.1364,115300002.0
2006-07-18 11:05:00,1.13637,1.13645,1.13637,1.13642,89900001.0
2006-07-18 11:06:00,1.13647,1.1366,1.13647,1.13658,175200003.0
2006-07-18 11:07:00,1.13656,1.13656,1.1364,1.13651,83600001.0
2006-07-18 11:08:00,1.13658,1.13658,1.1365,1.13652,105699998.0
2006-07-18 11:09:00,1.13647,1.13665,1.13647,1.13662,43199999.0
2006-07-18 11:10:00,1.13658,1.13664,1.1365,1.13664,150400003.0
2006-07-18 11:11:00,1.13664,1.1367,1.13652,1.1367,193400001.0
2006-07-18 11:12:00,1.13665,1.13671,1.13656,1.1366,145800002.0
2006-07-18 11:13:00,1.13658,1.13665,1.13651,1.13665,83800000.0
2006-07-18 11:14:00,1.13657,1.13658,1.13645,1.13645,57699999.0
2006-07-18 11:15:00,1.13639,1.13644,1.13629,1.13633,109799999.0
2006-07-18 11:16:00,1.13625,1.13625,1.13592,1.13594,89800003.0
2006-07-18 11:17:00,1.13578,1.13578,1.13567,1.13567,106500003.0
2006-07-18 11:18:00,1.13571,1.13583,1.13571,1.13582,55900002.0
2006-07-18 11:19:00,1.13587,1.13589,1.13579,1.13582,54400000.0
2006-07-18 11:20:00,1.13587,1.13587,1.13575,1.1358,100400000.0
2006-07-18 11:21:00,1.1359,1.13595,1.13585,1.13585,50200001.0
2006-07-18 11:22:00,1.1359,1.1359,1.1359,1.1359,30200000.0
2006-07-18 11:23:00,1.13583,1.1359,1.13579,1.1359,71000002.0
2006-07-18 11:24:00,1.1359,1.1359,1.13579,1.13585,89500000.0
2006-07-18 11:25:00,1.13593,1.13607,1.13593,1.13607,145999999.0
2006-07-18 11:26:00,1.13609,1.13609,1.13606,1.13608,50400000.0
2006-07-18 11:27:00,1.136,1.13603,1.13593,1.136,118300000.0
2006-07-18 11:28:00,1.13599,1.136,1.13588,1.13592,82999999.0
2006-07-18 11:29:00,1.13582,1.1359,1.13582,1.13583,133200000.0
2006-07-18 11:30:00,1.13592,1.136,1.13588,1.13599,91999998.0
2006-07-18 11:31:00,1.13601,1.13612,1.13601,1.13612,88100002.0
2006-07-18 11:32:00,1.1361,1.13615,1.13603,1.1361,97800001.0
2006-07-18 11:33:00,1.13605,1.13615,1.13605,1.13615,70100001.0
2006-07-18 11:34:00,1.13612,1.13619,1.13608,1.13618,98800000.0
2006-07-18 11:35:00,1.13618,1.13618,1.13605,1.13605,111800000.0
2006-07-18 11:36:00,1.13605,1.13615,1.13605,1.13605,53799999.0
2006-07-18 11:37:00,1.13608,1.13615,1.13607,1.13607,102799999.0
2006-07-18 11:38:00,1.13595,1.13595,1.13564,1.13574,41900000.0
2006-07-18 11:39:00,1.13568,1.1357,1.13559,1.1357,82999999.0
2006-07-18 11:40:00,1.13574,1.13586,1.13574,1.13574,146000001.0
2006-07-18 11:41:00,1.13566,1.13566,1.13507,1.13518,125699999.0
2006-07-18 11:42:00,1.1352,1.13525,1.13515,1.13515,193200000.0
2006-07-18 11:43:00,1.13516,1.13516,1.13505,1.13506,140600003.0
2006-07-18 11:44:00,1.13474,1.13484,1.13474,1.13484,25300000.0
2006-07-18 11:45:00,1.1349,1.1349,1.13476,1.13478,101100002.0
2006-07-18 11:46:00,1.13475,1.13478,1.13452,1.13463,97900001.0
2006-07-18 11:47:00,1.13459,1.13479,1.13459,1.13479,42500000.0
2006-07-18 11:48:00,1.13473,1.13481,1.13473,1.1348,84100001.0
2006-07-18 11:49:00,1.13497,1.13514,1.13497,1.13512,157999998.0
2006-07-18 11:50:00,1.1352,1.13525,1.13515,1.1352,96600002.0
2006-07-18 11:51:00,1.13523,1.13559,1.13523,1.13553,80100000.0
2006-07-18 11:52:00,1.13565,1.13565,1.13541,1.13557,134400000.0
2006-07-18 11:53:00,1.13555,1.13565,1.13555,1.13555,84699998.0
2006-07-18 11:54:00,1.13578,1.13637,1.13578,1.1363,73000000.0
2006-07-18 11:55:00,1.13645,1.13651,1.13616,1.13641,145099996.0
2006-07-18 11:56:00,1.13652,1.13655,1.13641,1.13645,123500001.0
2006-07-18 11:57:00,1.13643,1.13652,1.13643,1.13652,73900000.0
2006-07-18 11:58:00,1.13653,1.13667,1.1365,1.13662,18900000.0
2006-07-18 11:59:00,1.13668,1.13686,1.13664,1.13686,74300000.0
2006-07-18 12:00:00,1.13701,1.1371,1.13699,1.1371,54800000.0
2006-07-18 12:01:00,1.13715,1.13721,1.13715,1.13718,65300000.0
2006-07-18 12:02:00,1.13719,1.1373,1.13711,1.13729,91400000.0
2006-07-18 12:03:00,1.13739,1.13747,1.13734,1.13734,80400001.0
2006-07-18 12:04:00,1.13728,1.13728,1.13695,1.13699,60800001.0
2006-07-18 12:05:00,1.13675,1.13675,1.13605,1.13605,118999999.0
2006-07-18 12:06:00,1.13608,1.13608,1.13591,1.13591,84000002.0
2006-07-18 12:07:00,1.136,1.136,1.13595,1.13595,66500000.0
2006-07-18 12:08:00,1.13595,1.13605,1.1359,1.1359,72900000.0
2006-07-18 12:09:00,1.13598,1.13598,1.13589,1.13598,133400000.0
2006-07-18 12:10:00,1.13592,1.13593,1.13592,1.13593,8400000.0
2006-07-18 12:11:00,1.13575,1.13585,1.13575,1.13582,162199999.0
2006-07-18 12:12:00,1.13575,1.13588,1.13574,1.1358,126100002.0
2006-07-18 12:13:00,1.13577,1.13591,1.13577,1.13587,85000001.0
2006-07-18 12:14:00,1.13585,1.13585,1.13554,1.13554,76900002.0
2006-07-18 12:15:00,1.13549,1.13561,1.13532,1.13548,77100001.0
2006-07-18 12:16:00,1.13545,1.1355,1.1354,1.13545,50200001.0
2006-07-18 12:17:00,1.13553,1.13559,1.13542,1.13542,152499999.0
2006-07-18 12:18:00,1.13535,1.13535,1.13488,1.13488,127299999.0
2006-07-18 12:19:00,1.13491,1.13491,1.13461,1.13461,46400001.0
2006-07-18 12:20:00,1.13458,1.13467,1.13458,1.13464,60300002.0
2006-07-18 12:21:00,1.13458,1.13458,1.13415,1.13415,137000002.0
2006-07-18 12:22:00,1.13405,1.13405,1.13374,1.13381,66299999.0
2006-07-18 12:23:00,1.13402,1.13416,1.13402,1.13413,45600000.0
2006-07-18 12:24:00,1.13412,1.13417,1.13407,1.13407,113800002.0
2006-07-18 12:25:00,1.13408,1.13417,1.13405,1.13406,88199999.0
2006-07-18 12:26:00,1.1341,1.13411,1.13403,1.13405,190500001.0
2006-07-18 12:27:00,1.13406,1.13418,1.13402,1.13415,91099998.0
2006-07-18 12:28:00,1.13411,1.13431,1.13411,1.13419,121099998.0
2006-07-18 12:29:00,1.13417,1.13426,1.13417,1.13425,117200001.0
2006-07-18 12:30:00,1.13429,1.13438,1.13424,1.13437,48900001.0
2006-07-18 12:31:00,1.13433,1.13441,1.13425,1.13427,150200002.0
2006-07-18 12:32:00,1.1341,1.13422,1.13409,1.1341,50600001.0
2006-07-18 12:33:00,1.13401,1.13401,1.13379,1.13379,64600000.0
2006-07-18 12:34:00,1.13369,1.13369,1.13342,1.13342,140500000.0
2006-07-18 12:35:00,1.13352,1.13352,1.13315,1.13318,195700002.0
2006-07-18 12:36:00,1.1333,1.13332,1.1333,1.13332,21000001.0
2006-07-18 12:37:00,1.13349,1.13363,1.13349,1.13357,94499999.0
2006-07-18 12:38:00,1.13359,1.13359,1.13358,1.13358,41999999.0
2006-07-18 12:39:00,1.13367,1.13374,1.1336,1.1337,67200000.0
2006-07-18 12:40:00,1.13368,1.13368,1.1333,1.13342,53200001.0
2006-07-18 12:41:00,1.13345,1.1335,1.13328,1.13336,71500000.0
2006-07-18 12:42:00,1.1334,1.13341,1.13332,1.13339,122100001.0
2006-07-18 12:43:00,1.13337,1.13337,1.1331,1.13322,99600002.0
2006-07-18 12:44:00,1.13324,1.13342,1.13324,1.13339,93000000.0
2006-07-18 12:45:00,1.13339,1.13343,1.13327,1.13332,37400000.0
2006-07-18 12:46:00,1.13334,1.13339,1.13329,1.13329,58200001.0
2006-07-18 12:47:00,1.13331,1.1334,1.13331,1.1334,72899999.0
2006-07-18 12:48:00,1.13349,1.13349,1.13339,1.13344,33600000.0
2006-07-18 12:49:00,1.13346,1.13346,1.13342,1.13342,35900000.0
2006-07-18 12:50:00,1.13347,1.1336,1.13337,1.1336,49600001.0
2006-07-18 12:51:00,1.13357,1.1336,1.1335,1.1336,80799999.0
2006-07-18 12:52:00,1.13357,1.13357,1.13353,1.13356,52300002.0
2006-07-18 12:53:00,1.13363,1.13373,1.1336,1.13372,46900000.0
2006-07-18 12:54:00,1.13368,1.13368,1.13352,1.13362,92400001.0
2006-07-18 12:55:00,1.13369,1.1338,1.13369,1.13375,60700000.0
2006-07-18 12:56:00,1.13384,1.13397,1.13384,1.1339,119500000.0
2006-07-18 12:57:00,1.13395,1.13407,1.13395,1.13407,54000002.0
2006-07-18 12:58:00,1.13405,1.1341,1.13405,1.1341,24200000.0
2006-07-18 12:59:00,1.13408,1.13418,1.13405,1.13418,16500000.0
2006-07-18 13:00:00,1.13415,1.1344,1.13415,1.1344,150300001.0
2006-07-18 13:01:00,1.13452,1.13452,1.13423,1.1343,81400001.0
2006-07-18 13:02:00,1.13432,1.13444,1.13432,1.13432,91199999.0
2006-07-18 13:03:00,1.13434,1.13435,1.13429,1.13429,67200002.0
2006-07-18 13:04:00,1.13427,1.13435,1.13422,1.13426,83500000.0
2006-07-18 13:05:00,1.13425,1.13431,1.13422,1.1343,88700001.0
2006-07-18 13:06:00,1.1343,1.13435,1.13428,1.1343,50999999.0
2006-07-18 13:07:00,1.13435,1.13435,1.13425,1.13425,124400000.0
2006-07-18 13:08:00,1.13432,1.13441,1.1343,1.13438,71700001.0
2006-07-18 13:09:00,1.13441,1.13459,1.13441,1.13459,78099999.0
2006-07-18 13:10:00,1.13458,1.13462,1.13453,1.13462,39100000.0
2006-07-18 13:11:00,1.13467,1.13467,1.1346,1.1346,57700000.0
2006-07-18 13:12:00,1.13457,1.13457,1.13457,1.13457,900000.0
2006-07-18 13:13:00,1.13455,1.13459,1.13453,1.13457,64400000.0
2006-07-18 13:14:00,1.1346,1.1346,1.1346,1.1346,52800000.0
2006-07-18 13:15:00,1.13455,1.13459,1.13455,1.13458,52399998.0
2006-07-18 13:16:00,1.13439,1.13439,1.13417,1.13426,66199998.0
2006-07-18 13:17:00,1.13419,1.13421,1.13408,1.13408,128900000.0
2006-07-18 13:18:00,1.13402,1.13402,1.13379,1.13379,109600001.0
2006-07-18 13:19:00,1.13378,1.13378,1.13372,1.13372,27200000.0
2006-07-18 13:20:00,1.13373,1.13386,1.13364,1.13376,76099998.0
2006-07-18 13:21:00,1.13382,1.13392,1.13381,1.13382,77500000.0
2006-07-18 13:22:00,1.13372,1.13385,1.13372,1.1338,121799998.0
2006-07-18 13:23:00,1.1338,1.1338,1.1338,1.1338,5600000.0
2006-07-18 13:24:00,1.13387,1.13402,1.13383,1.13391,32500000.0
2006-07-18 13:25:00,1.1338,1.1338,1.13375,1.13378,44600000.0
2006-07-18 13:26:00,1.13372,1.13374,1.13368,1.13368,47900001.0
2006-07-18 13:27:00,1.13351,1.13351,1.13333,1.1334,196199997.0
2006-07-18 13:28:00,1.1334,1.1334,1.13335,1.13335,40500000.0
2006-07-18 13:29:00,1.1334,1.13345,1.13335,1.13335,24700000.0
2006-07-18 13:30:00,1.1334,1.13345,1.13335,1.1334,144200000.0
2006-07-18 13:31:00,1.13335,1.13347,1.13335,1.13335,34200000.0
2006-07-18 13:32:00,1.1334,1.1334,1.13338,1.13338,77200002.0
2006-07-18 13:33:00,1.13349,1.13351,1.1334,1.1334,68500001.0
2006-07-18 13:34:00,1.13343,1.13347,1.13343,1.13347,62300002.0
2006-07-18 13:35:00,1.1335,1.13355,1.13342,1.13355,166800002.0
2006-07-18 13:36:00,1.13348,1.13348,1.13342,1.13348,111399999.0
2006-07-18 13:37:00,1.13344,1.13355,1.13339,1.13355,130900001.0
2006-07-18 13:38:00,1.13347,1.13353,1.13347,1.1335,36700000.0
2006-07-18 13:39:00,1.1335,1.1335,1.1335,1.1335,8800000.0
2006-07-18 13:40:00,1.13348,1.1335,1.13345,1.1335,94800000.0
2006-07-18 13:41:00,1.13352,1.13355,1.1334,1.13345,108299998.0
2006-07-18 13:42:00,1.13358,1.13361,1.1334,1.1334,202800001.0
2006-07-18 13:43:00,1.1335,1.13361,1.1335,1.13351,72200000.0
2006-07-18 13:44:00,1.13352,1.13358,1.13345,1.13349,107100001.0
2006-07-18 13:45:00,1.13347,1.13354,1.13343,1.13354,65700000.0
2006-07-18 13:46:00,1.13355,1.13355,1.1335,1.1335,8000000.0
2006-07-18 13:47:00,1.13347,1.13363,1.13341,1.13341,190700002.0
2006-07-18 13:48:00,1.1333,1.1333,1.13312,1.13312,54200000.0
2006-07-18 13:49:00,1.1331,1.1331,1.13305,1.13305,11700000.0
2006-07-18 13:50:00,1.13313,1.13327,1.13313,1.13327,118400001.0
2006-07-18 13:51:00,1.13337,1.1335,1.13317,1.13317,88900000.0
2006-07-18 13:52:00,1.13302,1.13308,1.13292,1.13294,86500002.0
2006-07-18 13:53:00,1.13282,1.13293,1.1328,1.13291,118300002.0
2006-07-18 13:54:00,1.13287,1.13293,1.13287,1.13293,25600000.0
2006-07-18 13:55:00,1.13304,1.13335,1.13304,1.13333,164800001.0
2006-07-18 13:56:00,1.13337,1.13356,1.13337,1.1335,95999998.0
2006-07-18 13:57:00,1.13345,1.13358,1.13328,1.1335,114300000.0
2006-07-18 13:58:00,1.13348,1.13357,1.13343,1.13357,111699999.0
2006-07-18 13:59:00,1.13348,1.13356,1.13347,1.13347,50200000.0
2006-07-18 14:00:00,1.13343,1.13353,1.13343,1.13345,158899999.0
2006-07-18 14:01:00,1.13326,1.13326,1.13309,1.13313,86600000.0
2006-07-18 14:02:00,1.13325,1.13335,1.13325,1.13325,120400000.0
2006-07-18 14:03:00,1.13332,1.1334,1.13331,1.1334,129900002.0
2006-07-18 14:04:00,1.1333,1.13338,1.1333,1.13338,4000000.0
2006-07-18 14:05:00,1.13345,1.13353,1.13344,1.1335,124500001.0
2006-07-18 14:06:00,1.13353,1.13353,1.13344,1.13349,62900000.0
2006-07-18 14:07:00,1.13335,1.1334,1.13335,1.1334,43100000.0
2006-07-18 14:08:00,1.13345,1.13345,1.13342,1.13342,51199999.0
2006-07-18 14:09:00,1.13332,1.13335,1.13332,1.13335,18400000.0
2006-07-18 14:10:00,1.13347,1.1335,1.13341,1.13343,158900000.0
2006-07-18 14:11:00,1.13344,1.13367,1.13344,1.13367,101300002.0
2006-07-18 14:12:00,1.13378,1.13389,1.1337,1.13377,152900002.0
2006-07-18 14:13:00,1.13378,1.13392,1.13378,1.13389,115299998.0
2006-07-18 14:14:00,1.13385,1.13395,1.13383,1.13389,105499999.0
2006-07-18 14:15:00,1.13386,1.13404,1.13386,1.13394,121600003.0
2006-07-18 14:16:00,1.13402,1.13414,1.13394,1.13414,114499999.0
2006-07-18 14:17:00,1.13422,1.13422,1.13411,1.13418,54299999.0
2006-07-18 14:18:00,1.13436,1.1346,1.13436,1.1346,32700000.0
2006-07-18 14:19:00,1.1347,1.13483,1.13462,1.13473,207600001.0
2006-07-18 14:20:00,1.13474,1.13483,1.13458,1.13458,32800000.0
2006-07-18 14:21:00,1.13433,1.13433,1.13389,1.13392,129700002.0
2006-07-18 14:22:00,1.13383,1.13383,1.13382,1.13382,15300000.0
2006-07-18 14:23:00,1.13373,1.13373,1.13335,1.13335,93599999.0
2006-07-18 14:24:00,1.1333,1.1333,1.13306,1.13318,112500001.0
2006-07-18 14:25:00,1.1333,1.13332,1.13317,1.1333,129700001.0
2006-07-18 14:26:00,1.13318,1.13318,1.13297,1.13297,43900000.0
2006-07-18 14:27:00,1.13301,1.13311,1.13297,1.13301,124900002.0
2006-07-18 14:28:00,1.13295,1.13304,1.13291,1.13304,118000002.0
2006-07-18 14:29:00,1.13305,1.13324,1.13287,1.13287,86500001.0
2006-07-18 14:30:00,1.13288,1.13378,1.13288,1.13355,29500000.0
2006-07-18 14:31:00,1.13361,1.1342,1.13361,1.1342,44200001.0
2006-07-18 14:32:00,1.13408,1.13408,1.13329,1.13329,163000000.0
2006-07-18 14:33:00,1.13313,1.13323,1.1331,1.1331,129000000.0
2006-07-18 14:34:00,1.13312,1.13318,1.13286,1.13286,109000001.0
2006-07-18 14:35:00,1.13272,1.13272,1.13222,1.13222,69999998.0
2006-07-18 14:36:00,1.1323,1.13255,1.1323,1.13255,108800001.0
2006-07-18 14:37:00,1.13253,1.13267,1.13253,1.13257,44399999.0
2006-07-18 14:38:00,1.13265,1.13287,1.13265,1.13287,99899999.0
2006-07-18 14:39:00,1.13293,1.13302,1.13289,1.13294,150400003.0
2006-07-18 14:40:00,1.13288,1.13288,1.13288,1.13288,44599998.0
2006-07-18 14:41:00,1.13281,1.13281,1.13264,1.13264,29500000.0
2006-07-18 14:42:00,1.13275,1.13281,1.13259,1.13259,101600004.0
2006-07-18 14:43:00,1.13236,1.13236,1.13205,1.13215,73199998.0
2006-07-18 14:44:00,1.13206,1.13208,1.13195,1.13195,28400000.0
2006-07-18 14:45:00,1.13192,1.13213,1.13192,1.13195,55900000.0
2006-07-18 14:46:00,1.13184,1.13197,1.13171,1.13197,92800001.0
2006-07-18 14:47:00,1.13201,1.13203,1.13194,1.13197,34300000.0
2006-07-18 14:48:00,1.13185,1.13185,1.13155,1.13162,110499998.0
2006-07-18 14:49:00,1.13165,1.13168,1.13158,1.1316,71799999.0
2006-07-18 14:50:00,1.13162,1.13162,1.13147,1.13151,31700000.0
2006-07-18 14:51:00,1.1313,1.13151,1.13127,1.13142,148800000.0
2006-07-18 14:52:00,1.13139,1.13139,1.13125,1.1313,99300003.0
2006-07-18 14:53:00,1.13145,1.13154,1.13145,1.13152,12600000.0
2006-07-18 14:54:00,1.13145,1.13159,1.13142,1.13149,188100003.0
2006-07-18 14:55:00,1.13157,1.13163,1.13144,1.13163,97400002.0
2006-07-18 14:56:00,1.13156,1.13165,1.13143,1.13155,117300001.0
2006-07-18 14:57:00,1.13169,1.13207,1.13169,1.13198,75400000.0
2006-07-18 14:58:00,1.13196,1.13207,1.13184,1.13184,107500001.0
2006-07-18 14:59:00,1.1318,1.13187,1.13168,1.13177,88800000.0
2006-07-18 15:00:00,1.13195,1.13224,1.13117,1.13179,89300001.0
2006-07-18 15:01:00,1.13198,1.13239,1.13198,1.13239,67000000.0
2006-07-18 15:02:00,1.13242,1.13243,1.13214,1.13233,99799998.0
2006-07-18 15:03:00,1.13229,1.13239,1.13209,1.13209,55700000.0
2006-07-18 15:04:00,1.13157,1.13157,1.13088,1.13096,92000000.0
2006-07-18 15:05:00,1.13112,1.13141,1.13112,1.13141,59100000.0
2006-07-18 15:06:00,1.13134,1.13134,1.13101,1.13117,67800001.0
2006-07-18 15:07:00,1.13121,1.13143,1.1311,1.13143,176600001.0
2006-07-18 15:08:00,1.1314,1.1314,1.13126,1.13126,101900000.0
2006-07-18 15:09:00,1.1313,1.13134,1.13125,1.13125,68599999.0
2006-07-18 15:10:00,1.1312,1.13129,1.13094,1.13109,107100000.0
2006-07-18 15:11:00,1.13102,1.13102,1.13058,1.13093,195400001.0
2006-07-18 15:12:00,1.13104,1.13117,1.13087,1.13117,144300002.0
2006-07-18 15:13:00,1.13118,1.1312,1.13105,1.13118,86100000.0
2006-07-18 15:14:00,1.13113,1.13113,1.13095,1.13095,83700000.0
2006-07-18 15:15:00,1.13105,1.13105,1.13091,1.13097,88000001.0
2006-07-18 15:16:00,1.13115,1.13147,1.13115,1.13131,48400000.0
2006-07-18 15:17:00,1.13132,1.13135,1.1312,1.1312,57900000.0
2006-07-18 15:18:00,1.13097,1.13097,1.13079,1.13092,90999999.0
2006-07-18 15:19:00,1.13099,1.1312,1.13099,1.13099,132600000.0
2006-07-18 15:20:00,1.131,1.1314,1.131,1.1314,72900000.0
2006-07-18 15:21:00,1.13137,1.13145,1.1313,1.13138,125900002.0
2006-07-18 15:22:00,1.13133,1.13133,1.13089,1.13089,102000001.0
2006-07-18 15:23:00,1.13075,1.13118,1.13075,1.13118,30199999.0
2006-07-18 15:24:00,1.13137,1.13137,1.1312,1.13131,91400001.0
2006-07-18 15:25:00,1.13128,1.1319,1.13128,1.1319,185399997.0
2006-07-18 15:26:00,1.13181,1.13181,1.13164,1.13164,10400000.0
2006-07-18 15:27:00,1.13155,1.13164,1.13153,1.13161,52799999.0
2006-07-18 15:28:00,1.13155,1.13168,1.13155,1.13162,39799999.0
2006-07-18 15:29:00,1.13203,1.13308,1.13203,1.13308,35800000.0
2006-07-18 15:30:00,1.13292,1.13306,1.13273,1.13294,84400000.0
2006-07-18 15:31:00,1.13292,1.13306,1.13261,1.13261,102199998.0
2006-07-18 15:32:00,1.13247,1.13247,1.13228,1.13243,133100000.0
2006-07-18 15:33:00,1.13248,1.13255,1.13236,1.13236,63500000.0
2006-07-18 15:34:00,1.13233,1.13233,1.13219,1.13224,80200000.0
2006-07-18 15:35:00,1.13225,1.13269,1.13225,1.13268,86300000.0
2006-07-18 15:36:00,1.13283,1.13298,1.13283,1.13293,98100000.0
2006-07-18 15:37:00,1.13296,1.13296,1.13285,1.13294,55700001.0
2006-07-18 15:38:00,1.13292,1.133,1.13286,1.13286,121100000.0
2006-07-18 15:39:00,1.13282,1.1329,1.13278,1.13288,154300001.0
2006-07-18 15:40:00,1.13286,1.13286,1.13273,1.13279,90599998.0
2006-07-18 15:41:00,1.13274,1.13287,1.13274,1.13274,120699998.0
2006-07-18 15:42:00,1.1327,1.13285,1.1327,1.13283,86300001.0
2006-07-18 15:43:00,1.133,1.13303,1.1329,1.133,94899998.0
2006-07-18 15:44:00,1.13289,1.13289,1.13281,1.13281,26600000.0
2006-07-18 15:45:00,1.13277,1.13321,1.13277,1.13315,91000001.0
2006-07-18 15:46:00,1.13319,1.13339,1.13316,1.13335,101399999.0
2006-07-18 15:47:00,1.13334,1.13348,1.13333,1.13333,141900001.0
2006-07-18 15:48:00,1.13337,1.13337,1.13325,1.13325,38700000.0
2006-07-18 15:49:00,1.13333,1.13355,1.13326,1.1334,135599998.0
2006-07-18 15:50:00,1.13349,1.13403,1.13349,1.13398,92100001.0
2006-07-18 15:51:00,1.13391,1.13394,1.13391,1.13394,27099999.0
2006-07-18 15:52:00,1.13379,1.13381,1.13365,1.13374,75600000.0
2006-07-18 15:53:00,1.13379,1.13388,1.13372,1.13388,61299999.0
2006-07-18 15:54:00,1.13405,1.13411,1.13402,1.13411,35400000.0
2006-07-18 15:55:00,1.13414,1.13441,1.13414,1.13441,92400000.0
2006-07-18 15:56:00,1.13445,1.13445,1.13408,1.13408,101699999.0
2006-07-18 15:57:00,1.13395,1.13404,1.13389,1.13389,122699999.0
2006-07-18 15:58:00,1.13387,1.13389,1.13379,1.13382,95600000.0
2006-07-18 15:59:00,1.13375,1.13375,1.13348,1.13358,84200001.0
2006-07-18 16:00:00,1.13343,1.13343,1.13301,1.13307,73800002.0
2006-07-18 16:01:00,1.13306,1.13324,1.13298,1.13324,88799999.0
2006-07-18 16:02:00,1.13343,1.13352,1.13343,1.13352,32000000.0
2006-07-18 16:03:00,1.13363,1.1337,1.13299,1.13299,43800000.0
2006-07-18 16:04:00,1.13307,1.13336,1.13307,1.13317,144799998.0
2006-07-18 16:05:00,1.13313,1.13335,1.13313,1.13335,91100000.0
2006-07-18 16:06:00,1.13338,1.13338,1.13324,1.1333,80800000.0
2006-07-18 16:07:00,1.13338,1.13338,1.13328,1.13328,128900004.0
2006-07-18 16:08:00,1.13322,1.13336,1.13316,1.13326,122399999.0
2006-07-18 16:09:00,1.13328,1.13343,1.13328,1.13343,18400000.0
2006-07-18 16:10:00,1.1335,1.13357,1.13338,1.13357,159000002.0
2006-07-18 16:11:00,1.13382,1.13386,1.13382,1.13386,24100001.0
2006-07-18 16:12:00,1.13393,1.13393,1.13389,1.13389,2000000.0
2006-07-18 16:13:00,1.13382,1.13387,1.13378,1.13381,68299998.0
2006-07-18 16:14:00,1.1338,1.13403,1.1338,1.13392,71800002.0
2006-07-18 16:15:00,1.13382,1.13389,1.13382,1.13384,83400000.0
2006-07-18 16:16:00,1.13397,1.13402,1.13397,1.13402,38300000.0
2006-07-18 16:17:00,1.13405,1.13405,1.13388,1.134,81699999.0
2006-07-18 16:18:00,1.13395,1.13408,1.13382,1.13408,49499999.0
2006-07-18 16:19:00,1.13423,1.13423,1.13415,1.13415,21000000.0
2006-07-18 16:20:00,1.13407,1.13418,1.13407,1.13418,74100000.0
2006-07-18 16:21:00,1.13413,1.13419,1.13413,1.13417,91000000.0
2006-07-18 16:22:00,1.13417,1.13426,1.13407,1.13414,109000000.0
2006-07-18 16:23:00,1.13411,1.13411,1.13384,1.13394,127099999.0
2006-07-18 16:24:00,1.13407,1.13416,1.13395,1.13414,203000003.0
2006-07-18 16:25:00,1.13416,1.13425,1.13407,1.13425,25100000.0
2006-07-18 16:26:00,1.13433,1.13454,1.13433,1.13445,205999998.0
2006-07-18 16:27:00,1.13446,1.13452,1.13442,1.1345,43600000.0
2006-07-18 16:28:00,1.13454,1.13461,1.13454,1.13461,28700001.0
2006-07-18 16:29:00,1.13458,1.13459,1.13413,1.13413,60799999.0
2006-07-18 16:30:00,1.13408,1.13441,1.13404,1.13441,80200000.0
2006-07-18 16:31:00,1.13449,1.13461,1.13449,1.13454,99600001.0
2006-07-18 16:32:00,1.13457,1.1347,1.13442,1.13442,220800002.0
2006-07-18 16:33:00,1.13435,1.13444,1.13425,1.13437,107499999.0
2006-07-18 16:34:00,1.13428,1.13433,1.13418,1.13418,156599999.0
2006-07-18 16:35:00,1.13435,1.1345,1.13435,1.13444,93399999.0
2006-07-18 16:36:00,1.13444,1.1347,1.13444,1.1347,5500000.0
2006-07-18 16:37:00,1.1349,1.13538,1.1349,1.13538,76600002.0
2006-07-18 16:38:00,1.13551,1.13557,1.13504,1.13504,201800002.0
2006-07-18 16:39:00,1.13507,1.13507,1.13472,1.13479,137500001.0
2006-07-18 16:40:00,1.13474,1.13497,1.13474,1.13497,139600002.0
2006-07-18 16:41:00,1.13488,1.13488,1.13474,1.13474,28300000.0
2006-07-18 16:42:00,1.13464,1.13482,1.13464,1.13468,76000000.0
2006-07-18 16:43:00,1.13458,1.13483,1.13456,1.13483,42300000.0
2006-07-18 16:44:00,1.13498,1.13515,1.13498,1.13508,71100001.0
2006-07-18 16:45:00,1.13525,1.13531,1.13511,1.13523,84900002.0
2006-07-18 16:46:00,1.13531,1.13547,1.13531,1.13539,95200000.0
2006-07-18 16:47:00,1.13521,1.13528,1.13511,1.13528,35900000.0
2006-07-18 16:48:00,1.13527,1.13527,1.13515,1.13523,119400000.0
2006-07-18 16:49:00,1.13517,1.13538,1.13508,1.13508,177899999.0
2006-07-18 16:50:00,1.1349,1.13496,1.13481,1.13481,115300001.0
2006-07-18 16:51:00,1.13484,1.13486,1.13453,1.13453,99900001.0
2006-07-18 16:52:00,1.1345,1.13451,1.13395,1.13402,117200002.0
2006-07-18 16:53:00,1.13383,1.13383,1.13339,1.13339,34200000.0
2006-07-18 16:54:00,1.13325,1.13325,1.13294,1.133,115800001.0
2006-07-18 16:55:00,1.13285,1.13285,1.13268,1.13269,50700001.0
2006-07-18 16:56:00,1.13247,1.13267,1.13245,1.13256,129099998.0
2006-07-18 16:57:00,1.13255,1.13279,1.13255,1.13278,25000000.0
2006-07-18 16:58:00,1.13306,1.13319,1.13306,1.13319,31799999.0
2006-07-18 16:59:00,1.13315,1.13315,1.13296,1.1331,119699999.0
2006-07-18 17:00:00,1.13317,1.13317,1.13308,1.13315,94899999.0
2006-07-18 17:01:00,1.13299,1.13299,1.13293,1.13293,5000000.0
2006-07-18 17:02:00,1.13287,1.13287,1.13257,1.13272,142600001.0
2006-07-18 17:03:00,1.13285,1.13299,1.13276,1.1329,87600002.0
2006-07-18 17:04:00,1.13293,1.13311,1.13293,1.13307,133700000.0
2006-07-18 17:05:00,1.13297,1.13304,1.13293,1.133,113399999.0
2006-07-18 17:06:00,1.13308,1.13322,1.13308,1.13314,93400004.0
2006-07-18 17:07:00,1.13317,1.13318,1.13309,1.13318,96600001.0
2006-07-18 17:08:00,1.13305,1.13305,1.1329,1.13297,54500001.0
2006-07-18 17:09:00,1.13301,1.13328,1.13301,1.13322,95299998.0
2006-07-18 17:10:00,1.13312,1.1332,1.13302,1.1332,173800002.0
2006-07-18 17:11:00,1.13309,1.13309,1.13309,1.13309,28099999.0
2006-07-18 17:12:00,1.13309,1.13327,1.13309,1.13327,38200000.0
2006-07-18 17:13:00,1.13308,1.13308,1.13307,1.13307,48000001.0
2006-07-18 17:14:00,1.13293,1.1331,1.13293,1.13304,199899996.0
2006-07-18 17:15:00,1.133,1.133,1.13288,1.13288,20800000.0
2006-07-18 17:16:00,1.13295,1.13321,1.13295,1.13315,79100000.0
2006-07-18 17:17:00,1.13318,1.13318,1.13313,1.13313,77500000.0
2006-07-18 17:18:00,1.13318,1.13376,1.13318,1.13367,116600001.0
2006-07-18 17:19:00,1.13365,1.13377,1.13365,1.13368,74200000.0
2006-07-18 17:20:00,1.13364,1.1337,1.13362,1.13366,206500002.0
2006-07-18 17:21:00,1.13355,1.13379,1.13355,1.13365,130999998.0
2006-07-18 17:22:00,1.13363,1.13372,1.13363,1.13363,42200000.0
2006-07-18 17:23:00,1.13385,1.13397,1.13385,1.13393,39700000.0
2006-07-18 17:24:00,1.13393,1.13399,1.13392,1.13393,116600001.0
2006-07-18 17:25:00,1.13397,1.13399,1.13382,1.13394,106700001.0
2006-07-18 17:26:00,1.13391,1.13391,1.13365,1.13365,74000001.0
2006-07-18 17:27:00,1.13365,1.13378,1.13352,1.13378,119800000.0
2006-07-18 17:28:00,1.13372,1.13379,1.1337,1.1337,47499999.0
2006-07-18 17:29:00,1.13377,1.13377,1.13354,1.13359,70100000.0
2006-07-18 17:30:00,1.13356,1.13359,1.13347,1.13351,88100000.0
2006-07-18 17:31:00,1.13349,1.13354,1.13343,1.13343,73199999.0
2006-07-18 17:32:00,1.13333,1.13333,1.1332,1.13328,75300001.0
2006-07-18 17:33:00,1.13322,1.13322,1.13301,1.1331,104900000.0
2006-07-18 17:34:00,1.13298,1.13302,1.13291,1.13298,86100001.0
2006-07-18 17:35:00,1.13291,1.13294,1.13286,1.13286,71200000.0
2006-07-18 17:36:00,1.13275,1.13275,1.13257,1.13268,75500000.0
2006-07-18 17:37:00,1.13282,1.13297,1.13282,1.1329,97900000.0
2006-07-18 17:38:00,1.13291,1.13298,1.13291,1.13298,82900002.0
2006-07-18 17:39:00,1.13305,1.13314,1.13305,1.1331,35600000.0
2006-07-18 17:40:00,1.13313,1.13316,1.13303,1.13316,26400000.0
2006-07-18 17:41:00,1.13322,1.13346,1.13322,1.13345,94100001.0
2006-07-18 17:42:00,1.13344,1.13354,1.13344,1.13349,115799998.0
2006-07-18 17:43:00,1.13343,1.13352,1.13339,1.13352,114199999.0
2006-07-18 17:44:00,1.13352,1.13354,1.13345,1.13349,67800002.0
2006-07-18 17:45:00,1.13347,1.13353,1.13347,1.13353,55100000.0
2006-07-18 17:46:00,1.13358,1.13358,1.13341,1.13341,64000001.0
2006-07-18 17:47:00,1.13335,1.13335,1.1331,1.1331,66800003.0
2006-07-18 17:48:00,1.13308,1.13313,1.13305,1.13313,40300000.0
2006-07-18 17:49:00,1.13317,1.1332,1.13317,1.1332,50399999.0
2006-07-18 17:50:00,1.13305,1.13309,1.13303,1.13304,85899998.0
2006-07-18 17:51:00,1.13311,1.13313,1.13299,1.13301,85400001.0
2006-07-18 17:52:00,1.133,1.13313,1.133,1.13308,33000000.0
2006-07-18 17:53:00,1.13303,1.1331,1.13302,1.13307,95000002.0
2006-07-18 17:54:00,1.13318,1.13328,1.13318,1.13327,68000000.0
2006-07-18 17:55:00,1.13325,1.13338,1.13325,1.13338,126000002.0
2006-07-18 17:56:00,1.13335,1.13338,1.13331,1.13338,52599998.0
2006-07-18 17:57:00,1.13337,1.13342,1.13331,1.13332,113700002.0
2006-07-18 17:58:00,1.13332,1.13338,1.13326,1.13338,88000000.0
2006-07-18 17:59:00,1.13333,1.13343,1.13333,1.13339,116599999.0
2006-07-18 18:00:00,1.13338,1.13343,1.1333,1.13343,91800001.0
2006-07-18 18:01:00,1.13345,1.13368,1.13345,1.13357,622500002.0
2006-07-18 18:02:00,1.13364,1.13371,1.13354,1.13354,858400008.0
2006-07-18 18:03:00,1.13351,1.13357,1.13343,1.13347,689199996.0
2006-07-18 18:04:00,1.13348,1.13357,1.13345,1.13345,718499996.0
2006-07-18 18:05:00,1.1335,1.13364,1.13343,1.13352,1060100001.0
2006-07-18 18:06:00,1.13351,1.1336,1.13344,1.13358,627999998.0
2006-07-18 18:07:00,1.13358,1.13361,1.13347,1.13358,1325200006.0
2006-07-18 18:08:00,1.13362,1.13374,1.13359,1.13365,1087000004.0
2006-07-18 18:09:00,1.13367,1.13367,1.13352,1.13353,491700004.0
2006-07-18 18:10:00,1.13362,1.13369,1.13354,1.13363,591700000.0
2006-07-18 18:11:00,1.13359,1.13359,1.13342,1.13355,868300000.0
2006-07-18 18:12:00,1.13355,1.1336,1.13352,1.13352,127400002.0
2006-07-18 18:13:00,1.13353,1.13355,1.1334,1.13355,433000003.0
2006-07-18 18:14:00,1.13353,1.13353,1.13338,1.13345,397199998.0
2006-07-18 18:15:00,1.1334,1.1335,1.13335,1.13338,803700002.0
2006-07-18 18:16:00,1.13335,1.13347,1.13329,1.1334,507800005.0
2006-07-18 18:17:00,1.13343,1.13371,1.13343,1.13365,980800000.0
2006-07-18 18:18:00,1.13364,1.1337,1.13356,1.13366,614499999.0
2006-07-18 18:19:00,1.13379,1.13388,1.13376,1.13385,123700003.0
2006-07-18 18:20:00,1.13391,1.13416,1.13391,1.13412,621600006.0
2006-07-18 18:21:00,1.1342,1.13431,1.13412,1.13412,275699997.0
2006-07-18 18:22:00,1.13413,1.13414,1.13407,1.13407,226099999.0
2006-07-18 18:23:00,1.13405,1.13408,1.13398,1.134,363399997.0
2006-07-18 18:24:00,1.13402,1.13415,1.13396,1.13402,706600001.0
2006-07-18 18:25:00,1.134,1.13407,1.13393,1.13405,429000003.0
2006-07-18 18:26:00,1.13403,1.13407,1.13388,1.1339,908300005.0
2006-07-18 18:27:00,1.13398,1.13404,1.13398,1.13402,549200001.0
2006-07-18 18:28:00,1.134,1.13405,1.13395,1.13402,456200000.0
2006-07-18 18:29:00,1.13399,1.134,1.13393,1.13395,299500001.0
2006-07-18 18:30:00,1.13397,1.13402,1.13388,1.13394,740400005.0
2006-07-18 18:31:00,1.13392,1.13399,1.1339,1.13396,560000007.0
2006-07-18 18:32:00,1.134,1.13428,1.13399,1.1341,377300000.0
2006-07-18 18:33:00,1.1341,1.13414,1.134,1.13407,499300001.0
2006-07-18 18:34:00,1.13408,1.13421,1.13402,1.13421,246900002.0
2006-07-18 18:35:00,1.13427,1.13438,1.13414,1.13432,463099998.0
2006-07-18 18:36:00,1.13427,1.13427,1.13416,1.1342,397000003.0
2006-07-18 18:37:00,1.13425,1.13438,1.13422,1.13438,168599997.0
2006-07-18 18:38:00,1.13449,1.13461,1.13447,1.13453,225899997.0
2006-07-18 18:39:00,1.1345,1.13453,1.13445,1.1345,243300004.0
2006-07-18 18:40:00,1.1345,1.13455,1.13445,1.1345,662700001.0
2006-07-18 18:41:00,1.13454,1.13482,1.13454,1.13463,316599998.0
2006-07-18 18:42:00,1.13465,1.13474,1.13459,1.13464,519100001.0
2006-07-18 18:43:00,1.13463,1.13481,1.13454,1.13481,600199997.0
2006-07-18 18:44:00,1.13482,1.13482,1.13462,1.13462,336499997.0
2006-07-18 18:45:00,1.13466,1.13472,1.13459,1.13459,501599999.0
2006-07-18 18:46:00,1.13462,1.13474,1.13458,1.13462,272400000.0
2006-07-18 18:47:00,1.13458,1.13458,1.13457,1.13457,7200000.0
2006-07-18 18:48:00,1.13453,1.13454,1.13446,1.13448,232500003.0
2006-07-18 18:49:00,1.13448,1.13454,1.13448,1.13449,42699999.0
2006-07-18 18:50:00,1.13452,1.13463,1.13447,1.13463,121000002.0
2006-07-18 18:51:00,1.1346,1.13465,1.1346,1.1346,137000000.0
2006-07-18 18:52:00,1.1346,1.1346,1.13455,1.1346,160100001.0
2006-07-18 18:53:00,1.13463,1.13486,1.13463,1.13476,498899999.0
2006-07-18 18:54:00,1.13476,1.13485,1.1346,1.13468,277599999.0
2006-07-18 18:55:00,1.13466,1.13473,1.13464,1.13467,476100004.0
2006-07-18 18:56:00,1.1347,1.13477,1.1347,1.1347,266800000.0
2006-07-18 18:57:00,1.13469,1.13474,1.13466,1.13466,491100004.0
2006-07-18 18:58:00,1.13467,1.13467,1.13457,1.13458,144099999.0
2006-07-18 18:59:00,1.13455,1.13468,1.13453,1.13453,547500001.0
2006-07-18 19:00:00,1.13452,1.13452,1.13439,1.13445,340299998.0
2006-07-18 19:01:00,1.13447,1.1345,1.13443,1.13447,102800001.0
2006-07-18 19:02:00,1.13441,1.13441,1.13415,1.13415,169700002.0
2006-07-18 19:03:00,1.13407,1.13407,1.13376,1.13388,428600000.0
2006-07-18 19:04:00,1.13398,1.13418,1.13392,1.13408,237900002.0
2006-07-18 19:05:00,1.13408,1.13412,1.13396,1.13396,281399997.0
2006-07-18 19:06:00,1.13397,1.13407,1.13392,1.13398,386700003.0
2006-07-18 19:07:00,1.13405,1.13429,1.13405,1.13426,152400003.0
2006-07-18 19:08:00,1.13421,1.13421,1.13408,1.13421,588300006.0
2006-07-18 19:09:00,1.13426,1.13434,1.13423,1.1343,419199998.0
2006-07-18 19:10:00,1.13435,1.13454,1.13429,1.13452,99700001.0
2006-07-18 19:11:00,1.13455,1.13465,1.13449,1.13452,299300002.0
2006-07-18 19:12:00,1.13449,1.13456,1.13447,1.1345,154400001.0
2006-07-18 19:13:00,1.13451,1.13463,1.13451,1.13463,133099998.0
2006-07-18 19:14:00,1.13463,1.13478,1.13462,1.13475,339100002.0
2006-07-18 19:15:00,1.13474,1.1351,1.13474,1.1351,320400001.0
2006-07-18 19:16:00,1.13516,1.13535,1.13516,1.13533,283099999.0
2006-07-18 19:17:00,1.13537,1.13537,1.13522,1.13524,286800000.0
2006-07-18 19:18:00,1.13523,1.1354,1.13519,1.13528,558399996.0
2006-07-18 19:19:00,1.13522,1.13534,1.13522,1.13534,182499998.0
2006-07-18 19:20:00,1.13534,1.13534,1.13525,1.13525,221300001.0
2006-07-18 19:21:00,1.13529,1.13529,1.13522,1.13527,153399996.0
2006-07-18 19:22:00,1.1353,1.1353,1.13514,1.13514,208399999.0
2006-07-18 19:23:00,1.13509,1.13519,1.13505,1.13505,123700004.0
2006-07-18 19:24:00,1.135,1.1351,1.13498,1.1351,64600001.0
2006-07-18 19:25:00,1.13511,1.13515,1.13511,1.13515,88200000.0
2006-07-18 19:26:00,1.13519,1.13522,1.13509,1.13511,157800004.0
2006-07-18 19:27:00,1.13515,1.13529,1.13514,1.13522,260799998.0
2006-07-18 19:28:00,1.13528,1.13533,1.13523,1.13523,220199999.0
2006-07-18 19:29:00,1.13532,1.13556,1.13532,1.1355,42100000.0
2006-07-18 19:30:00,1.13564,1.13564,1.13547,1.13554,137499999.0
2006-07-18 19:31:00,1.13554,1.13591,1.13554,1.13591,100800001.0
2006-07-18 19:32:00,1.13604,1.1361,1.13597,1.13602,55900000.0
2006-07-18 19:33:00,1.13593,1.13612,1.13584,1.13584,298100002.0
2006-07-18 19:34:00,1.13582,1.13596,1.13582,1.13596,64199999.0
2006-07-18 19:35:00,1.13602,1.13613,1.13596,1.13596,31200001.0
2006-07-18 19:36:00,1.13606,1.13623,1.13602,1.13603,192099998.0
2006-07-18 19:37:00,1.13617,1.13623,1.1361,1.13612,444500003.0
2006-07-18 19:38:00,1.13607,1.13617,1.13606,1.13609,257800002.0
2006-07-18 19:39:00,1.1361,1.13624,1.1361,1.13616,304000001.0
2006-07-18 19:40:00,1.1361,1.13614,1.13607,1.1361,395599997.0
2006-07-18 19:41:00,1.13605,1.13605,1.13603,1.13605,218899999.0
2006-07-18 19:42:00,1.13606,1.13658,1.13606,1.13644,200999999.0
2006-07-18 19:43:00,1.13648,1.13648,1.1364,1.1364,87900002.0
2006-07-18 19:44:00,1.1364,1.13645,1.1364,1.13642,65599998.0
2006-07-18 19:45:00,1.13643,1.13647,1.13642,1.13646,129300000.0
2006-07-18 19:46:00,1.13645,1.13648,1.13641,1.13648,80800000.0
2006-07-18 19:47:00,1.1365,1.1365,1.1365,1.1365,22300000.0
2006-07-18 19:48:00,1.13642,1.13646,1.13642,1.13646,36899999.0
2006-07-18 19:49:00,1.13646,1.13664,1.13646,1.13662,250800001.0
2006-07-18 19:50:00,1.13661,1.13666,1.13657,1.13666,74099999.0
2006-07-18 19:51:00,1.13659,1.13659,1.1365,1.1365,109399999.0
2006-07-18 19:52:00,1.13651,1.13655,1.13647,1.13655,88800000.0
2006-07-18 19:53:00,1.13667,1.13684,1.13667,1.13678,209299999.0
2006-07-18 19:54:00,1.13682,1.13701,1.13676,1.13688,94899999.0
2006-07-18 19:55:00,1.13696,1.13696,1.13678,1.13678,134700000.0
2006-07-18 19:56:00,1.13703,1.13711,1.13703,1.13708,347599999.0
2006-07-18 19:57:00,1.1371,1.13724,1.13708,1.13708,182500001.0
2006-07-18 19:58:00,1.13705,1.13708,1.137,1.13705,122899998.0
2006-07-18 19:59:00,1.137,1.137,1.13679,1.1368,65899999.0
2006-07-18 20:00:00,1.13671,1.13671,1.13651,1.13659,86999998.0
2006-07-18 20:01:00,1.1366,1.13667,1.13655,1.13655,84899999.0
2006-07-18 20:02:00,1.13653,1.13659,1.13644,1.13652,79999999.0
2006-07-18 20:03:00,1.13657,1.13666,1.13645,1.1366,547500003.0
2006-07-18 20:04:00,1.13666,1.13666,1.1364,1.1364,87600001.0
2006-07-18 20:05:00,1.13641,1.13658,1.13641,1.13645,90399999.0
2006-07-18 20:06:00,1.13652,1.1366,1.13652,1.13656,130900000.0
2006-07-18 20:07:00,1.13657,1.13672,1.13657,1.13666,273200002.0
2006-07-18 20:08:00,1.13665,1.1367,1.13665,1.1367,339400005.0
2006-07-18 20:09:00,1.13665,1.13672,1.13665,1.13668,309200006.0
2006-07-18 20:10:00,1.1366,1.1366,1.13635,1.13635,78699999.0
2006-07-18 20:11:00,1.13633,1.13647,1.13633,1.13647,239300001.0
2006-07-18 20:12:00,1.13649,1.13656,1.13642,1.1365,461199996.0
2006-07-18 20:13:00,1.13653,1.13653,1.13647,1.1365,121500000.0
2006-07-18 20:14:00,1.13645,1.13655,1.13645,1.1365,88999999.0
2006-07-18 20:15:00,1.13658,1.13669,1.13653,1.13653,544600005.0
2006-07-18 20:16:00,1.13652,1.13662,1.13648,1.13652,584490001.0
2006-07-18 20:17:00,1.13652,1.13666,1.13649,1.13661,310800000.0
2006-07-18 20:18:00,1.13664,1.13668,1.1366,1.1366,127999998.0
2006-07-18 20:19:00,1.13658,1.1367,1.13648,1.13654,95700003.0
2006-07-18 20:20:00,1.13653,1.13663,1.13643,1.1365,444500002.0
2006-07-18 20:21:00,1.1365,1.13655,1.13645,1.13648,307699995.0
2006-07-18 20:22:00,1.1365,1.1365,1.13614,1.13628,489199999.0
2006-07-18 20:23:00,1.1362,1.13627,1.1361,1.13614,452699999.0
2006-07-18 20:24:00,1.13611,1.13618,1.13598,1.13612,200200002.0
2006-07-18 20:25:00,1.13622,1.13626,1.13617,1.13617,206799997.0
2006-07-18 20:26:00,1.13612,1.13612,1.13599,1.13602,158300001.0
2006-07-18 20:27:00,1.13601,1.13612,1.13598,1.13602,177499997.0
2006-07-18 20:28:00,1.13609,1.13624,1.13608,1.13611,792700004.0
2006-07-18 20:29:00,1.13607,1.13618,1.13604,1.13615,513399998.0
2006-07-18 20:30:00,1.13611,1.13616,1.13599,1.13602,169700001.0
2006-07-18 20:31:00,1.13607,1.13612,1.13598,1.13598,467200009.0
2006-07-18 20:32:00,1.13593,1.136,1.13593,1.136,247600001.0
2006-07-18 20:33:00,1.13594,1.13601,1.13591,1.13597,251300004.0
2006-07-18 20:34:00,1.13595,1.136,1.13593,1.13595,113700000.0
2006-07-18 20:35:00,1.13597,1.13602,1.13595,1.136,148999999.0
2006-07-18 20:36:00,1.13602,1.13607,1.13596,1.13605,399600002.0
2006-07-18 20:37:00,1.13604,1.13604,1.13596,1.13597,199500000.0
2006-07-18 20:38:00,1.13595,1.136,1.13593,1.136,312200002.0
2006-07-18 20:39:00,1.13602,1.13622,1.136,1.13622,613800001.0
2006-07-18 20:40:00,1.13625,1.13626,1.13603,1.13605,340799996.0
2006-07-18 20:41:00,1.1361,1.1361,1.13602,1.1361,574400003.0
2006-07-18 20:42:00,1.1361,1.1361,1.13605,1.13607,536200005.0
2006-07-18 20:43:00,1.13607,1.13613,1.13603,1.13608,294699999.0
2006-07-18 20:44:00,1.1361,1.13618,1.13602,1.13612,87700001.0
2006-07-18 20:45:00,1.13607,1.13614,1.13603,1.13603,171199999.0
2006-07-18 20:46:00,1.13605,1.13615,1.13605,1.13615,267099997.0
2006-07-18 20:47:00,1.1362,1.13642,1.1362,1.13624,309599998.0
2006-07-18 20:48:00,1.13629,1.13632,1.13624,1.13628,105400000.0
2006-07-18 20:49:00,1.13624,1.13624,1.13603,1.13615,335499997.0
2006-07-18 20:50:00,1.13608,1.13608,1.13601,1.13608,190200004.0
2006-07-18 20:51:00,1.13608,1.13608,1.13586,1.136,103500002.0
2006-07-18 20:52:00,1.13605,1.13605,1.13596,1.13596,106099999.0
2006-07-18 20:53:00,1.13587,1.13593,1.13567,1.13567,306500000.0
2006-07-18 20:54:00,1.1357,1.1357,1.13552,1.13564,440000002.0
2006-07-18 20:55:00,1.13572,1.13572,1.13565,1.1357,179899997.0
2006-07-18 20:56:00,1.1357,1.13572,1.13563,1.13572,525099995.0
2006-07-18 20:57:00,1.13569,1.13579,1.13566,1.13579,304300001.0
2006-07-18 20:58:00,1.13583,1.13587,1.1358,1.13583,275399998.0
2006-07-18 20:59:00,1.13578,1.13594,1.13576,1.13586,218600001.0
2006-07-18 21:00:00,1.13579,1.13579,1.13543,1.13556,1004200009.0
2006-07-18 21:01:00,1.13553,1.13558,1.13543,1.13555,743599999.0
2006-07-18 21:02:00,1.13548,1.13557,1.13548,1.13554,106199999.0
2006-07-18 21:03:00,1.13565,1.13565,1.1355,1.13555,656800002.0
2006-07-18 21:04:00,1.13559,1.13571,1.13556,1.13565,721499995.0
2006-07-18 21:05:00,1.1357,1.13588,1.13566,1.13586,866800006.0
2006-07-18 21:06:00,1.13593,1.13593,1.13572,1.13584,108300001.0
2006-07-18 21:07:00,1.13587,1.13587,1.13567,1.13572,700200002.0
2006-07-18 21:08:00,1.1357,1.13592,1.1357,1.13592,246600002.0
2006-07-18 21:09:00,1.13583,1.13588,1.13571,1.13588,107200001.0
2006-07-18 21:10:00,1.13592,1.13599,1.1359,1.13595,560199999.0
2006-07-18 21:11:00,1.13595,1.13598,1.1359,1.1359,305000003.0
2006-07-18 21:12:00,1.13595,1.13598,1.1359,1.13592,349000004.0
2006-07-18 21:13:00,1.13591,1.13592,1.13582,1.13582,480800000.0
2006-07-18 21:14:00,1.1359,1.1359,1.13582,1.13587,339499999.0
2006-07-18 21:15:00,1.13585,1.13589,1.13583,1.13583,32400000.0
2006-07-18 21:16:00,1.13579,1.13591,1.13579,1.13585,163500000.0
2006-07-18 21:17:00,1.13589,1.13589,1.13583,1.13585,44800001.0
2006-07-18 21:18:00,1.1359,1.13595,1.13585,1.1359,126599998.0
2006-07-18 21:19:00,1.13584,1.13587,1.13578,1.13584,85500002.0
2006-07-18 21:20:00,1.13585,1.13585,1.13585,1.13585,62500000.0
2006-07-18 21:21:00,1.13593,1.13596,1.13588,1.13589,99299999.0
2006-07-18 21:22:00,1.13583,1.13583,1.13577,1.13577,149900001.0
2006-07-18 21:23:00,1.13575,1.13585,1.13575,1.13585,18300000.0
2006-07-18 21:24:00,1.13575,1.13575,1.1357,1.1357,52300000.0
2006-07-18 21:25:00,1.13576,1.13576,1.13563,1.13563,23500001.0
2006-07-18 21:26:00,1.13563,1.13578,1.13563,1.13571,106800000.0
2006-07-18 21:27:00,1.1357,1.1357,1.13567,1.1357,181900002.0
2006-07-18 21:28:00,1.13572,1.13585,1.13571,1.13578,239000000.0
2006-07-18 21:29:00,1.13582,1.13587,1.13576,1.13576,92599999.0
2006-07-18 21:30:00,1.13581,1.13589,1.1358,1.13589,125800000.0
2006-07-18 21:31:00,1.13588,1.13588,1.13582,1.13582,36700000.0
2006-07-18 21:32:00,1.13583,1.13588,1.13577,1.13588,191500000.0
2006-07-18 21:33:00,1.1359,1.1359,1.13567,1.13567,146499998.0
2006-07-18 21:34:00,1.13572,1.13578,1.13572,1.13573,145900000.0
2006-07-18 21:35:00,1.13572,1.13578,1.13572,1.13577,89500002.0
2006-07-18 21:36:00,1.13577,1.1358,1.13575,1.13575,70099999.0
2006-07-18 21:37:00,1.13584,1.13584,1.13571,1.13571,41200000.0
2006-07-18 21:38:00,1.1357,1.13575,1.1357,1.1357,128300001.0
2006-07-18 21:39:00,1.1357,1.13575,1.13565,1.1357,345599992.0
2006-07-18 21:40:00,1.13571,1.13578,1.13568,1.13575,265200003.0
2006-07-18 21:41:00,1.13583,1.13583,1.13577,1.1358,26700001.0
2006-07-18 21:42:00,1.1358,1.13602,1.1358,1.13601,161299997.0
2006-07-18 21:43:00,1.136,1.136,1.13592,1.13592,151500002.0
2006-07-18 21:44:00,1.13595,1.13607,1.13595,1.13607,114300002.0
2006-07-18 21:45:00,1.13611,1.1362,1.13611,1.1362,172500000.0
2006-07-18 21:46:00,1.13623,1.13643,1.13623,1.13628,193599998.0
2006-07-18 21:47:00,1.13635,1.13644,1.13635,1.13644,171899999.0
2006-07-18 21:48:00,1.13647,1.13647,1.13639,1.13642,126200000.0
2006-07-18 21:49:00,1.13633,1.13643,1.13628,1.13637,21600000.0
2006-07-18 21:50:00,1.13634,1.13638,1.13633,1.13633,41400000.0
2006-07-18 21:51:00,1.13632,1.1364,1.13632,1.13633,179300002.0
2006-07-18 21:52:00,1.13632,1.13649,1.13632,1.13649,65300000.0
2006-07-18 21:53:00,1.13652,1.13658,1.13645,1.13645,214699998.0
2006-07-18 21:54:00,1.13644,1.13659,1.13644,1.13653,155400000.0
2006-07-18 21:55:00,1.13662,1.13667,1.13662,1.13663,33600000.0
2006-07-18 21:56:00,1.1366,1.1366,1.13644,1.13652,137300000.0
2006-07-18 21:57:00,1.13644,1.1365,1.13641,1.1365,14400000.0
2006-07-18 21:58:00,1.13635,1.13645,1.13635,1.13637,85999998.0
2006-07-18 21:59:00,1.13619,1.13641,1.13619,1.13623,190800001.0
2006-07-18 22:00:00,1.13619,1.13619,1.13596,1.13596,275100003.0
2006-07-18 22:01:00,1.136,1.13606,1.13599,1.13599,85100001.0
2006-07-18 22:02:00,1.13592,1.13604,1.13587,1.13588,264800002.0
2006-07-18 22:03:00,1.13586,1.13597,1.13586,1.13592,84800001.0
2006-07-18 22:04:00,1.13592,1.13592,1.13576,1.1358,127200002.0
2006-07-18 22:05:00,1.13583,1.13591,1.13576,1.13576,85500000.0
2006-07-18 22:06:00,1.13574,1.13581,1.13562,1.13562,227700001.0
2006-07-18 22:07:00,1.13569,1.13569,1.13562,1.13569,141600002.0
2006-07-18 22:08:00,1.13566,1.13582,1.13566,1.13582,83499999.0
2006-07-18 22:09:00,1.13575,1.13583,1.13573,1.13578,155999997.0
2006-07-18 22:10:00,1.13575,1.13575,1.1357,1.1357,134699999.0
2006-07-18 22:11:00,1.1357,1.1357,1.1357,1.1357,86900000.0
2006-07-18 22:12:00,1.1357,1.13575,1.1357,1.1357,149900000.0
2006-07-18 22:13:00,1.1357,1.13575,1.1357,1.1357,15200000.0
2006-07-18 22:14:00,1.13575,1.13575,1.13567,1.13572,103100003.0
2006-07-18 22:15:00,1.13577,1.13577,1.1357,1.13575,107400000.0
2006-07-18 22:16:00,1.13575,1.13577,1.1357,1.13577,188900004.0
2006-07-18 22:17:00,1.13572,1.13577,1.1357,1.13577,69500000.0
2006-07-18 22:18:00,1.13575,1.13575,1.1357,1.1357,90600002.0
2006-07-18 22:19:00,1.13565,1.13575,1.13565,1.1357,40700001.0
2006-07-18 22:20:00,1.1357,1.13582,1.1357,1.13582,22400000.0
2006-07-18 22:21:00,1.13581,1.13581,1.13565,1.13565,234999999.0
2006-07-18 22:22:00,1.13565,1.13575,1.13565,1.13565,92999999.0
2006-07-18 22:23:00,1.1357,1.13578,1.1357,1.13578,175199995.0
2006-07-18 22:24:00,1.1358,1.13585,1.1358,1.13585,122500000.0
2006-07-18 22:25:00,1.13585,1.13585,1.13575,1.13575,110599999.0
2006-07-18 22:26:00,1.1358,1.13585,1.1358,1.13585,4000000.0
2006-07-18 22:27:00,1.13585,1.13631,1.13585,1.13628,361600005.0
2006-07-18 22:28:00,1.13625,1.13625,1.13625,1.13625,800000.0
2006-07-18 22:29:00,1.13625,1.13625,1.13599,1.13599,160799998.0
2006-07-18 22:30:00,1.13595,1.13603,1.13595,1.13603,94299998.0
2006-07-18 22:31:00,1.13608,1.13646,1.13601,1.13641,91500000.0
2006-07-18 22:32:00,1.13644,1.13653,1.13638,1.13651,146599999.0
2006-07-18 22:33:00,1.13655,1.13662,1.13652,1.13652,105500001.0
2006-07-18 22:34:00,1.13643,1.13659,1.13639,1.13642,331900004.0
2006-07-18 22:35:00,1.13646,1.13653,1.13642,1.13642,198399998.0
2006-07-18 22:36:00,1.13643,1.13652,1.13643,1.13652,145799997.0
2006-07-18 22:37:00,1.13654,1.13655,1.13646,1.13648,153400001.0
2006-07-18 22:38:00,1.13655,1.13663,1.13652,1.13654,116499999.0
2006-07-18 22:39:00,1.13658,1.13663,1.13655,1.13655,232700000.0
2006-07-18 22:40:00,1.13655,1.13665,1.13655,1.1366,52600000.0
2006-07-18 22:41:00,1.1366,1.1367,1.1366,1.13667,97400002.0
2006-07-18 22:42:00,1.13671,1.13671,1.1366,1.1366,52800001.0
2006-07-18 22:43:00,1.13655,1.13665,1.1365,1.1366,304300000.0
2006-07-18 22:44:00,1.13663,1.13688,1.13663,1.13666,170800002.0
2006-07-18 22:45:00,1.13669,1.13676,1.13669,1.13676,28899999.0
2006-07-18 22:46:00,1.13682,1.13682,1.1367,1.1368,90300001.0
2006-07-18 22:47:00,1.13673,1.13678,1.13665,1.13678,66300001.0
2006-07-18 22:48:00,1.13677,1.13677,1.13656,1.13656,187199998.0
2006-07-18 22:49:00,1.13666,1.13672,1.13661,1.13661,107700000.0
2006-07-18 22:50:00,1.13662,1.1367,1.13657,1.13657,58000001.0
2006-07-18 22:51:00,1.13649,1.13672,1.13631,1.13672,82999999.0
2006-07-18 22:52:00,1.13673,1.13675,1.13661,1.13663,297800001.0
2006-07-18 22:53:00,1.13665,1.13673,1.13653,1.13657,94799999.0
2006-07-18 22:54:00,1.13653,1.13654,1.13647,1.13647,102100001.0
2006-07-18 22:55:00,1.1365,1.13655,1.1364,1.13645,111200000.0
2006-07-18 22:56:00,1.13642,1.13642,1.13632,1.13632,46400001.0
2006-07-18 22:57:00,1.1363,1.13635,1.1363,1.1363,179099999.0
2006-07-18 22:58:00,1.13644,1.13652,1.13639,1.13644,103199999.0
2006-07-18 22:59:00,1.13635,1.13635,1.13605,1.13615,103499998.0
2006-07-18 23:00:00,1.1361,1.13615,1.1361,1.13615,41599999.0
2006-07-18 23:01:00,1.1364,1.13666,1.13627,1.13649,96200000.0
2006-07-18 23:02:00,1.13643,1.13662,1.13636,1.13652,174100000.0
2006-07-18 23:03:00,1.1365,1.13665,1.13638,1.13665,28900000.0
2006-07-18 23:04:00,1.13635,1.13664,1.13616,1.13658,58400001.0
2006-07-18 23:05:00,1.13635,1.13665,1.13627,1.13657,131700005.0
2006-07-18 23:06:00,1.1366,1.13672,1.13625,1.13633,133199996.0
2006-07-18 23:07:00,1.1365,1.13665,1.13639,1.13665,85800001.0
2006-07-18 23:08:00,1.13662,1.13665,1.13633,1.13654,77500000.0
2006-07-18 23:09:00,1.13653,1.13678,1.13645,1.13666,122500001.0
2006-07-18 23:10:00,1.13635,1.13678,1.13626,1.13649,85499998.0
2006-07-18 23:11:00,1.13665,1.13671,1.13637,1.13644,137500001.0
2006-07-18 23:12:00,1.1366,1.1366,1.13619,1.13647,131499996.0
2006-07-18 23:13:00,1.13647,1.13653,1.13621,1.1364,142800004.0
2006-07-18 23:14:00,1.13655,1.13668,1.13635,1.13645,88599999.0
2006-07-18 23:15:00,1.13648,1.13679,1.13633,1.13672,84100000.0
2006-07-18 23:16:00,1.13665,1.13669,1.13634,1.13654,129799996.0
2006-07-18 23:17:00,1.13641,1.13671,1.13636,1.13658,84000000.0
2006-07-18 23:18:00,1.13665,1.13672,1.13637,1.13644,87600001.0
2006-07-18 23:19:00,1.1363,1.1365,1.13618,1.13635,83699999.0
2006-07-18 23:20:00,1.13627,1.13627,1.13595,1.136,174500002.0
2006-07-18 23:21:00,1.13601,1.13624,1.13592,1.13604,226500002.0
2006-07-18 23:22:00,1.13596,1.13633,1.13592,1.13622,42700000.0
2006-07-18 23:23:00,1.13603,1.13635,1.13595,1.13612,128600002.0
2006-07-18 23:24:00,1.13568,1.13633,1.13562,1.13619,132300004.0
2006-07-18 23:25:00,1.13632,1.13632,1.13606,1.13623,97299999.0
2006-07-18 23:26:00,1.13637,1.13637,1.13604,1.13634,173299996.0
2006-07-18 23:27:00,1.13631,1.13642,1.13616,1.13619,118600000.0
2006-07-18 23:28:00,1.13612,1.1363,1.13611,1.13619,202499999.0
2006-07-18 23:29:00,1.1362,1.13632,1.13609,1.13625,151300001.0
2006-07-18 23:30:00,1.13632,1.13632,1.13617,1.13617,49600001.0
2006-07-18 23:31:00,1.13613,1.13617,1.13613,1.13617,26500000.0
2006-07-18 23:32:00,1.13623,1.13623,1.13615,1.1362,213100000.0
2006-07-18 23:33:00,1.13617,1.13625,1.13617,1.13625,72299999.0
2006-07-18 23:34:00,1.1362,1.13625,1.13615,1.13625,67299999.0
2006-07-18 23:35:00,1.1361,1.13623,1.1361,1.1362,79000000.0
2006-07-18 23:36:00,1.13615,1.1362,1.13615,1.1362,32800001.0
2006-07-18 23:37:00,1.13611,1.13614,1.13611,1.13614,10400000.0
2006-07-18 23:38:00,1.1361,1.13615,1.13602,1.1361,129200001.0
2006-07-18 23:39:00,1.13607,1.1361,1.13607,1.1361,50000001.0
2006-07-18 23:40:00,1.13607,1.13607,1.13605,1.13605,20800000.0
2006-07-18 23:41:00,1.1361,1.13615,1.13605,1.13605,82400001.0
2006-07-18 23:42:00,1.13612,1.13613,1.13575,1.13588,122599998.0
2006-07-18 23:43:00,1.13588,1.13591,1.13586,1.13587,59500001.0
2006-07-18 23:44:00,1.1359,1.13595,1.13585,1.13588,66700000.0
2006-07-18 23:45:00,1.13598,1.13598,1.13585,1.1359,83199999.0
2006-07-18 23:46:00,1.13585,1.13585,1.13585,1.13585,41599998.0
2006-07-18 23:47:00,1.1359,1.1359,1.1359,1.1359,1600000.0
2006-07-18 23:48:00,1.1359,1.1359,1.13585,1.13585,49700001.0
2006-07-18 23:49:00,1.13591,1.1361,1.13589,1.13589,138900002.0
2006-07-18 23:50:00,1.13614,1.13614,1.13614,1.13614,4100000.0
2006-07-18 23:51:00,1.13644,1.13659,1.13644,1.13645,84700001.0
2006-07-18 23:52:00,1.13642,1.1365,1.13642,1.13645,45399999.0
2006-07-18 23:53:00,1.13648,1.13655,1.13645,1.1365,62700000.0
2006-07-18 23:54:00,1.1365,1.1365,1.1365,1.1365,31900000.0
2006-07-18 23:55:00,1.1364,1.13649,1.1363,1.13649,179100000.0
2006-07-18 23:56:00,1.13632,1.1364,1.13632,1.13635,90800001.0
2006-07-18 23:57:00,1.13616,1.13616,1.13604,1.13604,4800000.0
2006-07-18 23:58:00,1.13597,1.13616,1.1359,1.13598,48200000.0
2006-07-18 23:59:00,1.13585,1.13588,1.13585,1.13588,40900001.0
2006-07-19 00:00:00,1.13595,1.13595,1.1359,1.1359,25100000.0
2006-07-19 00:01:00,1.13585,1.13586,1.13584,1.13584,27700000.0
2006-07-19 00:02:00,1.13584,1.13591,1.13579,1.13587,108700001.0
2006-07-19 00:03:00,1.13564,1.13566,1.13564,1.13566,54800001.0
2006-07-19 00:04:00,1.13549,1.13549,1.13535,1.13547,43600000.0
2006-07-19 00:05:00,1.13545,1.13551,1.13542,1.13548,95700000.0
2006-07-19 00:06:00,1.13537,1.13537,1.1353,1.1353,31100000.0
2006-07-19 00:07:00,1.13534,1.13534,1.13531,1.13531,4000000.0
2006-07-19 00:08:00,1.13542,1.13542,1.13535,1.13542,74899999.0
2006-07-19 00:09:00,1.13541,1.13553,1.13537,1.13553,126100000.0
2006-07-19 00:10:00,1.1355,1.13555,1.1355,1.1355,61499999.0
2006-07-19 00:11:00,1.13552,1.13557,1.13548,1.13552,101699999.0
2006-07-19 00:12:00,1.13545,1.13555,1.13545,1.1355,119299997.0
2006-07-19 00:13:00,1.1355,1.13555,1.13547,1.13555,14900000.0
2006-07-19 00:14:00,1.13548,1.13555,1.13545,1.1355,187100000.0
2006-07-19 00:15:00,1.13548,1.13551,1.13539,1.13541,94400000.0
2006-07-19 00:16:00,1.13537,1.13537,1.13532,1.13535,26500001.0
2006-07-19 00:17:00,1.13542,1.13542,1.13542,1.13542,32000000.0
2006-07-19 00:18:00,1.13545,1.13545,1.13537,1.1354,112200000.0
2006-07-19 00:19:00,1.1354,1.13545,1.13535,1.13545,104700000.0
2006-07-19 00:20:00,1.1354,1.13545,1.13532,1.1354,131200000.0
2006-07-19 00:21:00,1.1354,1.13545,1.13535,1.13545,67090002.0
2006-07-19 00:22:00,1.13545,1.13545,1.13532,1.13537,103700002.0
2006-07-19 00:23:00,1.1354,1.13545,1.13535,1.13545,163799998.0
2006-07-19 00:24:00,1.13545,1.13545,1.13535,1.1354,31900000.0
2006-07-19 00:25:00,1.13537,1.13545,1.13533,1.1354,55900002.0
2006-07-19 00:26:00,1.1354,1.1354,1.13535,1.13535,64600001.0
2006-07-19 00:27:00,1.1354,1.1354,1.13535,1.1354,78099999.0
2006-07-19 00:28:00,1.1354,1.1354,1.13535,1.1354,43500000.0
2006-07-19 00:29:00,1.13537,1.13545,1.13535,1.13535,101400000.0
2006-07-19 00:30:00,1.13535,1.1354,1.13532,1.13535,58700000.0
2006-07-19 00:31:00,1.1354,1.13545,1.13535,1.13535,46600001.0
2006-07-19 00:32:00,1.1354,1.1354,1.1354,1.1354,4800000.0
2006-07-19 00:33:00,1.13538,1.1354,1.13538,1.1354,64700001.0
2006-07-19 00:34:00,1.13544,1.13544,1.1353,1.13539,106199999.0
2006-07-19 00:35:00,1.13532,1.13532,1.1353,1.1353,22300000.0
2006-07-19 00:36:00,1.13528,1.13543,1.13525,1.13525,98100000.0
2006-07-19 00:37:00,1.1353,1.13541,1.13527,1.13531,82400001.0
2006-07-19 00:38:00,1.13527,1.13544,1.13527,1.13544,32700001.0
2006-07-19 00:39:00,1.13545,1.13545,1.13543,1.13543,41600000.0
2006-07-19 00:40:00,1.13547,1.13552,1.13547,1.1355,41900000.0
2006-07-19 00:41:00,1.1355,1.13555,1.1355,1.13555,45899999.0
2006-07-19 00:42:00,1.13555,1.13555,1.1355,1.1355,15200000.0
2006-07-19 00:43:00,1.1355,1.13555,1.13545,1.13555,37900000.0
2006-07-19 00:44:00,1.1355,1.13552,1.13545,1.1355,58200000.0
2006-07-19 00:45:00,1.1355,1.13555,1.13542,1.1355,71699999.0
2006-07-19 00:46:00,1.13555,1.13555,1.13555,1.13555,100000.0
2006-07-19 00:47:00,1.1355,1.13555,1.13543,1.1355,153299999.0
2006-07-19 00:48:00,1.1355,1.13555,1.13545,1.13555,148800000.0
2006-07-19 00:49:00,1.13552,1.13555,1.13545,1.13545,57199998.0
2006-07-19 00:50:00,1.1355,1.1355,1.13529,1.13537,211299999.0
2006-07-19 00:51:00,1.13537,1.13539,1.13524,1.13524,109499999.0
2006-07-19 00:52:00,1.1353,1.1353,1.13525,1.13525,20900000.0
2006-07-19 00:53:00,1.13525,1.1353,1.13525,1.1353,49400000.0
2006-07-19 00:54:00,1.13535,1.13535,1.13525,1.13532,113200000.0
2006-07-19 00:55:00,1.1353,1.13535,1.13525,1.13525,71599997.0
2006-07-19 00:56:00,1.13528,1.1353,1.13522,1.13528,94900001.0
2006-07-19 00:57:00,1.13529,1.13536,1.13527,1.13533,64600000.0
2006-07-19 00:58:00,1.13525,1.1353,1.13525,1.1353,26300000.0
2006-07-19 00:59:00,1.1353,1.1353,1.13516,1.13516,71499999.0
2006-07-19 01:00:00,1.1351,1.13525,1.1351,1.13525,89699998.0
2006-07-19 01:01:00,1.13525,1.13525,1.13515,1.1352,90699997.0
2006-07-19 01:02:00,1.1352,1.13525,1.13515,1.1352,64100001.0
2006-07-19 01:03:00,1.13527,1.13533,1.13518,1.13533,62099999.0
2006-07-19 01:04:00,1.13532,1.13537,1.13529,1.13531,62600001.0
2006-07-19 01:05:00,1.13538,1.13542,1.13521,1.1354,169999998.0
2006-07-19 01:06:00,1.13545,1.13551,1.13545,1.13551,21600001.0
2006-07-19 01:07:00,1.13557,1.13557,1.13553,1.13553,42000000.0
2006-07-19 01:08:00,1.1355,1.13561,1.1354,1.13561,78300002.0
2006-07-19 01:09:00,1.13562,1.13573,1.13558,1.13573,79300000.0
2006-07-19 01:10:00,1.13572,1.13572,1.13572,1.13572,10400000.0
2006-07-19 01:11:00,1.1357,1.1357,1.1357,1.1357,8000000.0
2006-07-19 01:12:00,1.1357,1.1357,1.1357,1.1357,8800000.0
2006-07-19 01:13:00,1.1357,1.1357,1.1357,1.1357,8000000.0
2006-07-19 01:14:00,1.13565,1.13565,1.13565,1.13565,29099999.0
2006-07-19 01:15:00,1.1357,1.1357,1.13565,1.13565,12000000.0
2006-07-19 01:16:00,1.13568,1.1357,1.13562,1.13565,87300000.0
2006-07-19 01:17:00,1.1357,1.1357,1.13565,1.1357,36600000.0
2006-07-19 01:18:00,1.13575,1.13575,1.13575,1.13575,26400000.0
2006-07-19 01:19:00,1.1357,1.1357,1.1357,1.1357,6400000.0
2006-07-19 01:20:00,1.13562,1.1357,1.13562,1.13565,23200000.0
2006-07-19 01:21:00,1.13568,1.1357,1.13565,1.13565,111900000.0
2006-07-19 01:22:00,1.1357,1.1357,1.13554,1.13567,75100000.0
2006-07-19 01:23:00,1.1357,1.13572,1.1357,1.13572,3200000.0
2006-07-19 01:24:00,1.1357,1.1357,1.13562,1.13562,16700000.0
2006-07-19 01:25:00,1.1357,1.13573,1.13565,1.13573,59900000.0
2006-07-19 01:26:00,1.13574,1.13574,1.13571,1.13571,3200000.0
2006-07-19 01:27:00,1.1358,1.1358,1.13572,1.13575,48799999.0
2006-07-19 01:28:00,1.13585,1.13585,1.13578,1.13578,15900000.0
2006-07-19 01:29:00,1.13585,1.13585,1.13572,1.1358,90400001.0
2006-07-19 01:30:00,1.13572,1.13575,1.13572,1.13575,15200000.0
2006-07-19 01:31:00,1.1358,1.1358,1.13575,1.1358,80700003.0
2006-07-19 01:32:00,1.1358,1.13585,1.1358,1.13585,43000001.0
2006-07-19 01:33:00,1.1358,1.1358,1.13578,1.13578,43300000.0
2006-07-19 01:34:00,1.1358,1.1358,1.13575,1.13575,43199999.0
2006-07-19 01:35:00,1.13585,1.13585,1.1358,1.1358,12200000.0
2006-07-19 01:36:00,1.13585,1.13585,1.13575,1.1358,60400002.0
2006-07-19 01:37:00,1.13572,1.1358,1.13572,1.1358,4000000.0
2006-07-19 01:38:00,1.13575,1.13585,1.13575,1.1358,186800000.0
2006-07-19 01:39:00,1.13578,1.13585,1.13577,1.13585,91200001.0
2006-07-19 01:40:00,1.13566,1.13577,1.13566,1.13577,3200000.0
2006-07-19 01:41:00,1.13575,1.13575,1.13572,1.13572,51100001.0
2006-07-19 01:42:00,1.1357,1.1357,1.1357,1.1357,800000.0
2006-07-19 01:43:00,1.1357,1.13577,1.1357,1.13577,13600000.0
2006-07-19 01:44:00,1.13567,1.1357,1.13565,1.1357,4900000.0
2006-07-19 01:45:00,1.1357,1.1357,1.1357,1.1357,38199999.0
2006-07-19 01:46:00,1.13565,1.13575,1.13565,1.1357,87800003.0
2006-07-19 01:47:00,1.13573,1.13573,1.13573,1.13573,1600000.0
2006-07-19 01:48:00,1.13575,1.13575,1.13567,1.1357,107100001.0
2006-07-19 01:49:00,1.13575,1.13575,1.1357,1.1357,22900000.0
2006-07-19 01:50:00,1.13567,1.13575,1.13567,1.13575,11400000.0
2006-07-19 01:51:00,1.13572,1.13572,1.13565,1.13565,1300000.0
2006-07-19 01:52:00,1.1357,1.13575,1.13565,1.13575,102599999.0
2006-07-19 01:53:00,1.1357,1.1357,1.1357,1.1357,38599998.0
2006-07-19 01:54:00,1.1357,1.1357,1.13565,1.1357,22300000.0
2006-07-19 01:55:00,1.1356,1.13575,1.1356,1.13575,41800002.0
2006-07-19 01:56:00,1.1357,1.1357,1.1357,1.1357,23400000.0
2006-07-19 01:57:00,1.13575,1.13575,1.13563,1.13565,142799999.0
2006-07-19 01:58:00,1.1357,1.1357,1.13562,1.13562,3200000.0
2006-07-19 01:59:00,1.13565,1.1357,1.13565,1.1357,45099999.0
2006-07-19 02:00:00,1.13563,1.1357,1.13562,1.13562,136400002.0
2006-07-19 02:01:00,1.13573,1.13573,1.13573,1.13573,7200000.0
2006-07-19 02:02:00,1.1357,1.1357,1.1357,1.1357,29500000.0
2006-07-19 02:03:00,1.13568,1.1358,1.13564,1.1358,19400000.0
2006-07-19 02:04:00,1.1358,1.1358,1.13577,1.13577,66000001.0
2006-07-19 02:05:00,1.13582,1.13582,1.13567,1.1357,65900000.0
2006-07-19 02:06:00,1.1356,1.1358,1.1356,1.1358,71699999.0
2006-07-19 02:07:00,1.13585,1.13585,1.13572,1.13575,88600001.0
2006-07-19 02:08:00,1.13578,1.13578,1.13573,1.13573,76500000.0
2006-07-19 02:09:00,1.1358,1.1358,1.13575,1.13575,32300000.0
2006-07-19 02:10:00,1.13578,1.13588,1.13578,1.1358,92500001.0
2006-07-19 02:11:00,1.1358,1.1358,1.13575,1.1358,108499999.0
2006-07-19 02:12:00,1.13578,1.13578,1.13578,1.13578,10400000.0
2006-07-19 02:13:00,1.1358,1.1358,1.1358,1.1358,11900000.0
2006-07-19 02:14:00,1.1358,1.1358,1.1358,1.1358,40600001.0
2006-07-19 02:15:00,1.13585,1.13585,1.13575,1.13585,77100002.0
2006-07-19 02:16:00,1.13584,1.13586,1.13584,1.13586,22300000.0
2006-07-19 02:17:00,1.13595,1.13595,1.13592,1.13592,17500000.0
2006-07-19 02:18:00,1.13585,1.13585,1.13585,1.13585,1600000.0
2006-07-19 02:19:00,1.1358,1.13588,1.13577,1.13582,131499999.0
2006-07-19 02:20:00,1.13577,1.13611,1.13577,1.13611,48400000.0
2006-07-19 02:21:00,1.13609,1.13616,1.13609,1.13616,12400000.0
2006-07-19 02:22:00,1.1362,1.13625,1.13615,1.1362,85400000.0
2006-07-19 02:23:00,1.13618,1.13625,1.1361,1.13625,71200001.0
2006-07-19 02:24:00,1.13618,1.13618,1.1361,1.13613,85200000.0
2006-07-19 02:25:00,1.13613,1.13622,1.1361,1.1362,108700000.0
2006-07-19 02:26:00,1.1362,1.1362,1.13615,1.13615,23900000.0
2006-07-19 02:27:00,1.13627,1.13633,1.13627,1.13633,14300000.0
2006-07-19 02:28:00,1.1364,1.1364,1.1364,1.1364,20000000.0
2006-07-19 02:29:00,1.13635,1.13645,1.13633,1.1364,137399999.0
2006-07-19 02:30:00,1.13643,1.13643,1.1364,1.1364,126599998.0
2006-07-19 02:31:00,1.1364,1.13645,1.13638,1.13638,71300000.0
2006-07-19 02:32:00,1.13645,1.13645,1.1364,1.1364,47500001.0
2006-07-19 02:33:00,1.13645,1.13645,1.1364,1.1364,122200004.0
2006-07-19 02:34:00,1.13638,1.1364,1.13635,1.1364,69400002.0
2006-07-19 02:35:00,1.13645,1.13645,1.13635,1.13635,28700000.0
2006-07-19 02:36:00,1.13638,1.13652,1.13638,1.13642,77299998.0
2006-07-19 02:37:00,1.13637,1.13647,1.13629,1.13629,116900002.0
2006-07-19 02:38:00,1.13625,1.1363,1.13625,1.1363,119700003.0
2006-07-19 02:39:00,1.1363,1.13635,1.13623,1.13635,23700000.0
2006-07-19 02:40:00,1.13621,1.13622,1.13621,1.13622,64100003.0
2006-07-19 02:41:00,1.13625,1.13625,1.1362,1.1362,18400000.0
2006-07-19 02:42:00,1.13613,1.13617,1.13609,1.13612,23700000.0
2006-07-19 02:43:00,1.13611,1.13611,1.13595,1.136,132100002.0
2006-07-19 02:44:00,1.13591,1.13594,1.13591,1.13594,4000000.0
2006-07-19 02:45:00,1.13588,1.13603,1.13577,1.13603,102200002.0
2006-07-19 02:46:00,1.13604,1.13616,1.13604,1.13605,44800000.0
2006-07-19 02:47:00,1.13605,1.13605,1.13588,1.136,99400002.0
2006-07-19 02:48:00,1.13605,1.13614,1.13602,1.1361,81300002.0
2006-07-19 02:49:00,1.13615,1.13615,1.1361,1.1361,32799999.0
2006-07-19 02:50:00,1.13608,1.13608,1.13608,1.13608,35900002.0
2006-07-19 02:51:00,1.13601,1.13605,1.1359,1.1359,31200001.0
2006-07-19 02:52:00,1.13594,1.13594,1.13591,1.13591,4000000.0
2006-07-19 02:53:00,1.1359,1.13605,1.1359,1.13603,79700003.0
2006-07-19 02:54:00,1.13604,1.13606,1.13604,1.13606,8800000.0
2006-07-19 02:55:00,1.136,1.13613,1.136,1.13607,62300001.0
2006-07-19 02:56:00,1.13619,1.13619,1.13616,1.13616,5600000.0
2006-07-19 02:57:00,1.1362,1.1362,1.13615,1.13615,22500000.0
2006-07-19 02:58:00,1.13617,1.13617,1.13613,1.13613,20700001.0
2006-07-19 02:59:00,1.13612,1.13612,1.13593,1.13594,64800000.0
2006-07-19 03:00:00,1.13598,1.13598,1.13586,1.13598,27300000.0
2006-07-19 03:01:00,1.13586,1.13586,1.1357,1.13578,67199999.0
2006-07-19 03:02:00,1.1358,1.13582,1.13561,1.13582,199100000.0
2006-07-19 03:03:00,1.13583,1.13583,1.1357,1.1358,31900000.0
2006-07-19 03:04:00,1.1359,1.13603,1.13588,1.13591,129799997.0
2006-07-19 03:05:00,1.13595,1.13605,1.13595,1.13595,162300000.0
2006-07-19 03:06:00,1.13595,1.136,1.13595,1.136,89400000.0
2006-07-19 03:07:00,1.13601,1.13612,1.13601,1.13608,74600001.0
2006-07-19 03:08:00,1.136,1.136,1.13595,1.13595,70399999.0
2006-07-19 03:09:00,1.13602,1.13608,1.136,1.13608,99300002.0
2006-07-19 03:10:00,1.13598,1.13613,1.13598,1.13613,55900000.0
2006-07-19 03:11:00,1.13626,1.13626,1.13624,1.13624,26300000.0
2006-07-19 03:12:00,1.1364,1.13645,1.1364,1.13643,54299998.0
2006-07-19 03:13:00,1.13647,1.13647,1.13633,1.13635,15600000.0
2006-07-19 03:14:00,1.1364,1.13645,1.13635,1.13635,134500000.0
2006-07-19 03:15:00,1.13635,1.1364,1.13633,1.13633,21699999.0
2006-07-19 03:16:00,1.1364,1.13648,1.1364,1.13648,45700002.0
2006-07-19 03:17:00,1.13643,1.13645,1.13635,1.13635,109499997.0
2006-07-19 03:18:00,1.13648,1.13661,1.1364,1.13661,128100002.0
2006-07-19 03:19:00,1.13655,1.1366,1.13655,1.1366,60400001.0
2006-07-19 03:20:00,1.13665,1.13665,1.1366,1.1366,14400000.0
2006-07-19 03:21:00,1.13662,1.13665,1.13655,1.13665,63000001.0
2006-07-19 03:22:00,1.1366,1.1366,1.13653,1.1366,25800000.0
2006-07-19 03:23:00,1.13653,1.13667,1.13653,1.1366,66300000.0
2006-07-19 03:24:00,1.13657,1.1366,1.13657,1.1366,42800001.0
2006-07-19 03:25:00,1.1366,1.13665,1.13655,1.13663,67900001.0
2006-07-19 03:26:00,1.13663,1.13665,1.13655,1.1366,112800001.0
2006-07-19 03:27:00,1.13658,1.1366,1.13658,1.1366,20700000.0
2006-07-19 03:28:00,1.1366,1.1366,1.1366,1.1366,32800000.0
2006-07-19 03:29:00,1.1366,1.1366,1.1365,1.13653,83599999.0
2006-07-19 03:30:00,1.1366,1.13668,1.13655,1.13655,146199999.0
2006-07-19 03:31:00,1.13649,1.13652,1.13637,1.13649,20800000.0
2006-07-19 03:32:00,1.1365,1.1365,1.1365,1.1365,19900000.0
2006-07-19 03:33:00,1.13648,1.1365,1.13631,1.1365,211900002.0
2006-07-19 03:34:00,1.13648,1.13655,1.13648,1.13655,36700000.0
2006-07-19 03:35:00,1.13644,1.13645,1.13642,1.13642,76699998.0
2006-07-19 03:36:00,1.13633,1.13645,1.13633,1.13645,45700001.0
2006-07-19 03:37:00,1.13642,1.13651,1.13642,1.13642,130400000.0
2006-07-19 03:38:00,1.13635,1.13645,1.13635,1.13645,23900000.0
2006-07-19 03:39:00,1.1364,1.13645,1.13638,1.1364,94299997.0
2006-07-19 03:40:00,1.13635,1.13645,1.13635,1.1364,69500000.0
2006-07-19 03:41:00,1.1364,1.1364,1.13633,1.13637,106399999.0
2006-07-19 03:42:00,1.13625,1.1363,1.13625,1.1363,4800000.0
2006-07-19 03:43:00,1.13632,1.13632,1.13615,1.13618,81000000.0
2006-07-19 03:44:00,1.1363,1.1363,1.13623,1.13623,20900000.0
2006-07-19 03:45:00,1.1363,1.13638,1.13628,1.13632,99300002.0
2006-07-19 03:46:00,1.13643,1.1365,1.13643,1.1365,42300002.0
2006-07-19 03:47:00,1.13656,1.13666,1.13655,1.13662,101900000.0
2006-07-19 03:48:00,1.13657,1.13664,1.13657,1.13663,116999999.0
2006-07-19 03:49:00,1.13667,1.13667,1.13655,1.13655,97800002.0
2006-07-19 03:50:00,1.13655,1.13665,1.13655,1.13665,20000000.0
2006-07-19 03:51:00,1.13663,1.13667,1.13663,1.13667,8000000.0
2006-07-19 03:52:00,1.1366,1.13664,1.13657,1.13657,23100000.0
2006-07-19 03:53:00,1.13665,1.13665,1.13655,1.13665,68599999.0
2006-07-19 03:54:00,1.1366,1.1366,1.13655,1.1366,72399999.0
2006-07-19 03:55:00,1.1366,1.1366,1.1366,1.1366,5600000.0
2006-07-19 03:56:00,1.13652,1.13665,1.13652,1.13655,38500000.0
2006-07-19 03:57:00,1.13663,1.13671,1.13662,1.13671,18400000.0
2006-07-19 03:58:00,1.13649,1.13671,1.13649,1.13668,73500001.0
2006-07-19 03:59:00,1.13661,1.13661,1.13658,1.13658,37400000.0
2006-07-19 04:00:00,1.13644,1.13651,1.13644,1.13651,27900000.0
2006-07-19 04:01:00,1.13645,1.13645,1.13632,1.13632,71800001.0
2006-07-19 04:02:00,1.13645,1.13645,1.13645,1.13645,17500000.0
2006-07-19 04:03:00,1.13638,1.13642,1.13638,1.13642,45400000.0
2006-07-19 04:04:00,1.13651,1.13652,1.13642,1.13651,59600002.0
2006-07-19 04:05:00,1.1366,1.1366,1.1366,1.1366,5600000.0
2006-07-19 04:06:00,1.13662,1.13662,1.13653,1.1366,29700000.0
2006-07-19 04:07:00,1.1366,1.13665,1.13655,1.13665,92300000.0
2006-07-19 04:08:00,1.13655,1.1366,1.13655,1.1366,60600000.0
2006-07-19 04:09:00,1.1366,1.1366,1.13653,1.13655,50400000.0
2006-07-19 04:10:00,1.13652,1.13659,1.13646,1.13652,130200002.0
2006-07-19 04:11:00,1.13645,1.1365,1.13645,1.1365,20400000.0
2006-07-19 04:12:00,1.13652,1.13655,1.13645,1.1365,214500002.0
2006-07-19 04:13:00,1.13655,1.13655,1.1365,1.1365,13900000.0
2006-07-19 04:14:00,1.13652,1.13661,1.13648,1.13648,69099999.0
2006-07-19 04:15:00,1.13647,1.13657,1.13647,1.13657,46800000.0
2006-07-19 04:16:00,1.13655,1.1366,1.13655,1.1366,2400000.0
2006-07-19 04:17:00,1.13652,1.13665,1.13652,1.13665,26300000.0
2006-07-19 04:18:00,1.13665,1.13667,1.13651,1.1366,125000000.0
2006-07-19 04:19:00,1.13658,1.13659,1.13638,1.13638,101399999.0
2006-07-19 04:20:00,1.13665,1.13665,1.1366,1.1366,65100003.0
2006-07-19 04:21:00,1.13655,1.1366,1.1365,1.13658,100399999.0
2006-07-19 04:22:00,1.13655,1.13665,1.13653,1.13662,67200000.0
2006-07-19 04:23:00,1.13657,1.13657,1.13645,1.13645,77400001.0
2006-07-19 04:24:00,1.13647,1.13663,1.13647,1.13655,14300000.0
2006-07-19 04:25:00,1.1366,1.1366,1.1366,1.1366,17700000.0
2006-07-19 04:26:00,1.13652,1.13652,1.13648,1.13648,23100000.0
2006-07-19 04:27:00,1.1365,1.13658,1.1365,1.13658,31200000.0
2006-07-19 04:28:00,1.1364,1.1364,1.1364,1.1364,4000000.0
2006-07-19 04:29:00,1.1365,1.13653,1.1364,1.13645,64000000.0
2006-07-19 04:30:00,1.13645,1.13655,1.13645,1.13655,35699999.0
2006-07-19 04:31:00,1.13653,1.13653,1.13639,1.13642,4300000.0
2006-07-19 04:32:00,1.13632,1.13643,1.13632,1.1364,82799999.0
2006-07-19 04:33:00,1.13635,1.1364,1.1363,1.13635,64600001.0
2006-07-19 04:34:00,1.1364,1.13645,1.13635,1.1364,83800000.0
2006-07-19 04:35:00,1.13642,1.13642,1.1364,1.1364,1600000.0
2006-07-19 04:36:00,1.13637,1.13645,1.13637,1.13645,53400001.0
2006-07-19 04:37:00,1.1364,1.13642,1.1364,1.13642,44900001.0
2006-07-19 04:38:00,1.1364,1.13645,1.13638,1.1364,125499999.0
2006-07-19 04:39:00,1.13638,1.1364,1.13638,1.1364,3200000.0
2006-07-19 04:40:00,1.13638,1.1364,1.13635,1.13635,75599998.0
2006-07-19 04:41:00,1.1364,1.1364,1.13635,1.13635,64100001.0
2006-07-19 04:42:00,1.1364,1.1364,1.1364,1.1364,5600000.0
2006-07-19 04:43:00,1.13638,1.13645,1.1363,1.1364,140400001.0
2006-07-19 04:44:00,1.1364,1.1364,1.1364,1.1364,46800000.0
2006-07-19 04:45:00,1.13635,1.13635,1.13635,1.13635,7200000.0
2006-07-19 04:46:00,1.13639,1.13639,1.13622,1.13624,89400001.0
2006-07-19 04:47:00,1.13616,1.13628,1.13616,1.13625,264699996.0
2006-07-19 04:48:00,1.1363,1.1363,1.13625,1.13625,36500000.0
2006-07-19 04:49:00,1.1363,1.1363,1.13623,1.13625,91100002.0
2006-07-19 04:50:00,1.13627,1.13642,1.13627,1.13633,115500004.0
2006-07-19 04:51:00,1.13641,1.13641,1.13628,1.13638,153200000.0
2006-07-19 04:52:00,1.1364,1.1364,1.1363,1.13637,76399999.0
2006-07-19 04:53:00,1.13637,1.13645,1.13635,1.1364,64300000.0
2006-07-19 04:54:00,1.1364,1.13643,1.13635,1.1364,85000000.0
2006-07-19 04:55:00,1.13633,1.13642,1.13626,1.13626,35700000.0
2006-07-19 04:56:00,1.13616,1.13634,1.13616,1.1363,64599999.0
2006-07-19 04:57:00,1.13635,1.13635,1.13625,1.1363,54300001.0
2006-07-19 04:58:00,1.13634,1.13643,1.13633,1.13633,50400000.0
2006-07-19 04:59:00,1.13625,1.13632,1.13621,1.13628,158300005.0
2006-07-19 05:00:00,1.1363,1.1363,1.1362,1.1362,9100000.0
2006-07-19 05:01:00,1.1363,1.1363,1.13625,1.1363,82800000.0
2006-07-19 05:02:00,1.1363,1.13638,1.13623,1.1363,92100000.0
2006-07-19 05:03:00,1.13632,1.13635,1.13632,1.13635,7200000.0
2006-07-19 05:04:00,1.13625,1.13635,1.13625,1.1363,70199998.0
2006-07-19 05:05:00,1.13628,1.13635,1.13628,1.13632,37500000.0
2006-07-19 05:06:00,1.13625,1.13638,1.13625,1.13638,54600000.0
2006-07-19 05:07:00,1.13643,1.13643,1.13615,1.13628,167199998.0
2006-07-19 05:08:00,1.1363,1.1363,1.1363,1.1363,29600000.0
2006-07-19 05:09:00,1.1363,1.13635,1.13623,1.13623,139400003.0
2006-07-19 05:10:00,1.13625,1.1363,1.13623,1.13628,107800000.0
2006-07-19 05:11:00,1.13628,1.13628,1.13619,1.13619,20699999.0
2006-07-19 05:12:00,1.13625,1.13625,1.1362,1.13622,41600000.0
2006-07-19 05:13:00,1.13612,1.13628,1.13612,1.13625,84499998.0
2006-07-19 05:14:00,1.1363,1.1363,1.13619,1.13622,78900001.0
2006-07-19 05:15:00,1.13615,1.1362,1.13613,1.13613,80900000.0
2006-07-19 05:16:00,1.13627,1.13634,1.13619,1.13625,115400000.0
2006-07-19 05:17:00,1.13628,1.13629,1.1362,1.13623,91199999.0
2006-07-19 05:18:00,1.13627,1.13633,1.13622,1.13622,43600000.0
2006-07-19 05:19:00,1.1362,1.1362,1.13612,1.13612,64900002.0
2006-07-19 05:20:00,1.13628,1.13628,1.13615,1.1362,55000000.0
2006-07-19 05:21:00,1.1362,1.1362,1.1362,1.1362,32500000.0
2006-07-19 05:22:00,1.13622,1.13628,1.13621,1.13628,23300000.0
2006-07-19 05:23:00,1.13628,1.13635,1.13625,1.13628,162100002.0
2006-07-19 05:24:00,1.13635,1.13635,1.13635,1.13635,4800000.0
2006-07-19 05:25:00,1.1363,1.1363,1.1363,1.1363,33000000.0
2006-07-19 05:26:00,1.1363,1.13635,1.13625,1.13625,5600000.0
2006-07-19 05:27:00,1.13625,1.1363,1.13625,1.1363,7200000.0
2006-07-19 05:28:00,1.1363,1.1363,1.1363,1.1363,18800000.0
2006-07-19 05:29:00,1.1363,1.1363,1.13625,1.13627,72400000.0
2006-07-19 05:30:00,1.13622,1.1363,1.13622,1.13625,153300003.0
2006-07-19 05:31:00,1.1363,1.13635,1.13622,1.1363,201500004.0
2006-07-19 05:32:00,1.13635,1.13635,1.13635,1.13635,3100000.0
2006-07-19 05:33:00,1.1363,1.1363,1.1363,1.1363,51800001.0
2006-07-19 05:34:00,1.13622,1.13624,1.13613,1.13613,101000001.0
2006-07-19 05:35:00,1.13624,1.13624,1.13624,1.13624,23900000.0
2006-07-19 05:36:00,1.1363,1.13635,1.1363,1.13635,62200002.0
2006-07-19 05:37:00,1.13625,1.1363,1.13625,1.1363,9000000.0
2006-07-19 05:38:00,1.1363,1.13635,1.1362,1.1362,57500001.0
2006-07-19 05:39:00,1.13629,1.13635,1.13623,1.13628,176699999.0
2006-07-19 05:40:00,1.13618,1.13625,1.13615,1.1362,178200002.0
2006-07-19 05:41:00,1.13625,1.13633,1.13624,1.13633,83599996.0
2006-07-19 05:42:00,1.13635,1.13635,1.1363,1.1363,38400001.0
2006-07-19 05:43:00,1.13622,1.13638,1.13622,1.13638,37900000.0
2006-07-19 05:44:00,1.13625,1.13635,1.13625,1.13628,22500000.0
2006-07-19 05:45:00,1.1362,1.13635,1.1362,1.13625,128500001.0
2006-07-19 05:46:00,1.13632,1.13642,1.13632,1.13642,24099999.0
2006-07-19 05:47:00,1.13638,1.13638,1.13627,1.13632,44000000.0
2006-07-19 05:48:00,1.13629,1.13636,1.13629,1.13636,8800000.0
2006-07-19 05:49:00,1.13639,1.13639,1.13636,1.13636,47200000.0
2006-07-19 05:50:00,1.13625,1.13633,1.13625,1.1363,77300001.0
2006-07-19 05:51:00,1.1362,1.13635,1.1362,1.13625,135799999.0
2006-07-19 05:52:00,1.1364,1.13644,1.13633,1.13633,180900002.0
2006-07-19 05:53:00,1.13638,1.13645,1.1363,1.13645,81900002.0
2006-07-19 05:54:00,1.13664,1.13671,1.13664,1.13671,15100000.0
2006-07-19 05:55:00,1.13686,1.1369,1.1368,1.1369,58999999.0
2006-07-19 05:56:00,1.13687,1.1369,1.13687,1.1369,27300000.0
2006-07-19 05:57:00,1.13686,1.13695,1.13686,1.1369,137800002.0
2006-07-19 05:58:00,1.1369,1.13695,1.13685,1.13685,95699998.0
2006-07-19 05:59:00,1.13688,1.13692,1.13688,1.13692,17600000.0
2006-07-19 06:00:00,1.13698,1.13698,1.13695,1.13698,74500001.0
2006-07-19 06:01:00,1.13698,1.137,1.13684,1.137,138699998.0
2006-07-19 06:02:00,1.13693,1.137,1.13688,1.13693,129289999.0
2006-07-19 06:03:00,1.13695,1.13703,1.13693,1.13693,109600002.0
2006-07-19 06:04:00,1.13687,1.1369,1.13685,1.13685,37500000.0
2006-07-19 06:05:00,1.13695,1.13695,1.13682,1.13685,74099999.0
2006-07-19 06:06:00,1.1369,1.1369,1.13685,1.13685,36900000.0
2006-07-19 06:07:00,1.13695,1.13695,1.13685,1.13695,51000000.0
2006-07-19 06:08:00,1.1369,1.13695,1.13688,1.13692,43300000.0
2006-07-19 06:09:00,1.1369,1.1369,1.13685,1.13685,39800000.0
2006-07-19 06:10:00,1.13698,1.13698,1.1368,1.13692,89599997.0
2006-07-19 06:11:00,1.13685,1.13695,1.13685,1.13688,84300002.0
2006-07-19 06:12:00,1.13688,1.1369,1.1368,1.1368,93500000.0
2006-07-19 06:13:00,1.13685,1.1369,1.13685,1.1369,9600000.0
2006-07-19 06:14:00,1.1369,1.1369,1.13685,1.1369,59100000.0
2006-07-19 06:15:00,1.1369,1.13695,1.13682,1.13695,57200000.0
2006-07-19 06:16:00,1.1369,1.13695,1.13685,1.13693,45300000.0
2006-07-19 06:17:00,1.1369,1.13695,1.13685,1.1369,99500001.0
2006-07-19 06:18:00,1.13692,1.13698,1.13685,1.1369,105299998.0
2006-07-19 06:19:00,1.13695,1.13695,1.13687,1.1369,32200000.0
2006-07-19 06:20:00,1.13687,1.1369,1.13687,1.1369,50900001.0
2006-07-19 06:21:00,1.13685,1.1369,1.1368,1.1369,54000000.0
2006-07-19 06:22:00,1.13693,1.13693,1.13687,1.13693,32000000.0
2006-07-19 06:23:00,1.13685,1.1369,1.13685,1.1369,113100000.0
2006-07-19 06:24:00,1.1369,1.13693,1.13685,1.1369,88400000.0
2006-07-19 06:25:00,1.13685,1.13685,1.1367,1.1367,53600000.0
2006-07-19 06:26:00,1.13688,1.13698,1.13685,1.13685,52700001.0
2006-07-19 06:27:00,1.1369,1.1369,1.13685,1.13688,72600000.0
2006-07-19 06:28:00,1.13685,1.13695,1.1368,1.1368,77299999.0
2006-07-19 06:29:00,1.13685,1.13695,1.13685,1.1369,111099999.0
2006-07-19 06:30:00,1.13692,1.13692,1.13692,1.13692,3200000.0
2006-07-19 06:31:00,1.13685,1.13695,1.13685,1.13685,112099999.0
2006-07-19 06:32:00,1.1369,1.1369,1.1369,1.1369,27100000.0
2006-07-19 06:33:00,1.1369,1.1369,1.1368,1.1368,71199997.0
2006-07-19 06:34:00,1.13688,1.1369,1.13687,1.1369,36900000.0
2006-07-19 06:35:00,1.13685,1.13695,1.13685,1.13685,110499999.0
2006-07-19 06:36:00,1.13682,1.13682,1.13682,1.13682,23700001.0
2006-07-19 06:37:00,1.1369,1.13692,1.13685,1.1369,62700002.0
2006-07-19 06:38:00,1.13698,1.13698,1.1369,1.1369,74800000.0
2006-07-19 06:39:00,1.13687,1.1369,1.13685,1.1369,194300001.0
2006-07-19 06:40:00,1.13695,1.13695,1.13685,1.13693,93299997.0
2006-07-19 06:41:00,1.13688,1.13688,1.13678,1.13681,80500002.0
2006-07-19 06:42:00,1.1368,1.13685,1.13673,1.1368,77899999.0
2006-07-19 06:43:00,1.13675,1.13688,1.13675,1.13688,91500001.0
2006-07-19 06:44:00,1.13678,1.13679,1.13669,1.13669,55799999.0
2006-07-19 06:45:00,1.1367,1.13675,1.13665,1.13665,94500002.0
2006-07-19 06:46:00,1.13675,1.13675,1.13665,1.13665,27800000.0
2006-07-19 06:47:00,1.13665,1.13675,1.13665,1.1367,117200001.0
2006-07-19 06:48:00,1.1367,1.13673,1.13665,1.13673,81499999.0
2006-07-19 06:49:00,1.13667,1.13675,1.13667,1.13673,40700000.0
2006-07-19 06:50:00,1.1368,1.13682,1.13675,1.1368,115399998.0
2006-07-19 06:51:00,1.13678,1.1368,1.1365,1.1368,50800001.0
2006-07-19 06:52:00,1.1368,1.13685,1.1367,1.13675,85700000.0
2006-07-19 06:53:00,1.13678,1.13678,1.13678,1.13678,800000.0
2006-07-19 06:54:00,1.1368,1.1368,1.1368,1.1368,33800000.0
2006-07-19 06:55:00,1.13688,1.13688,1.13685,1.13688,78200000.0
2006-07-19 06:56:00,1.1369,1.13695,1.1369,1.1369,69600001.0
2006-07-19 06:57:00,1.1369,1.1369,1.13685,1.13685,18200000.0
2006-07-19 06:58:00,1.1369,1.1369,1.1369,1.1369,1600000.0
2006-07-19 06:59:00,1.1368,1.13695,1.1368,1.1369,91600000.0
2006-07-19 07:00:00,1.13685,1.1369,1.13685,1.13685,88600002.0
2006-07-19 07:01:00,1.13695,1.13695,1.13685,1.13685,143999999.0
2006-07-19 07:02:00,1.1369,1.1369,1.13682,1.13682,7200000.0
2006-07-19 07:03:00,1.13695,1.13695,1.13685,1.1369,63000000.0
2006-07-19 07:04:00,1.13685,1.1369,1.1368,1.1369,90299998.0
2006-07-19 07:05:00,1.13682,1.1369,1.13682,1.1369,42499998.0
2006-07-19 07:06:00,1.13695,1.13695,1.13685,1.1369,108399998.0
2006-07-19 07:07:00,1.1369,1.13692,1.13685,1.13685,49600000.0
2006-07-19 07:08:00,1.13685,1.13685,1.13685,1.13685,18100000.0
2006-07-19 07:09:00,1.13685,1.13695,1.13685,1.1369,124700002.0
2006-07-19 07:10:00,1.1369,1.13693,1.1369,1.13693,16100000.0
2006-07-19 07:11:00,1.1369,1.1369,1.1369,1.1369,12000000.0
2006-07-19 07:12:00,1.13685,1.13695,1.13685,1.13688,121900001.0
2006-07-19 07:13:00,1.1369,1.13695,1.13682,1.1369,64500000.0
2006-07-19 07:14:00,1.13685,1.1369,1.13685,1.13687,52800000.0
2006-07-19 07:15:00,1.13687,1.13693,1.13687,1.1369,24600000.0
2006-07-19 07:16:00,1.1369,1.13695,1.1368,1.13685,144700000.0
2006-07-19 07:17:00,1.13687,1.1369,1.13687,1.1369,45000000.0
2006-07-19 07:18:00,1.13685,1.1369,1.13685,1.1369,36200000.0
2006-07-19 07:19:00,1.13685,1.1369,1.13685,1.1369,3200000.0
2006-07-19 07:20:00,1.13685,1.1369,1.13685,1.1369,50500000.0
2006-07-19 07:21:00,1.13687,1.13695,1.13685,1.1369,104400000.0
2006-07-19 07:22:00,1.13685,1.1369,1.13685,1.1369,80400000.0
2006-07-19 07:23:00,1.1369,1.1369,1.1369,1.1369,800000.0
2006-07-19 07:24:00,1.13693,1.13693,1.13685,1.13685,5100000.0
2006-07-19 07:25:00,1.1369,1.13695,1.13685,1.13685,72900000.0
2006-07-19 07:26:00,1.1368,1.1368,1.13656,1.13673,145600000.0
2006-07-19 07:27:00,1.1367,1.1367,1.13667,1.13667,33399999.0
2006-07-19 07:28:00,1.13665,1.13678,1.13665,1.1367,218900000.0
2006-07-19 07:29:00,1.13662,1.1367,1.13662,1.1367,57700001.0
2006-07-19 07:30:00,1.13665,1.13665,1.13665,1.13665,57099999.0
2006-07-19 07:31:00,1.1367,1.13675,1.13662,1.1367,124999999.0
2006-07-19 07:32:00,1.13675,1.13675,1.1367,1.1367,64499998.0
2006-07-19 07:33:00,1.13667,1.13667,1.13653,1.13653,50200000.0
2006-07-19 07:34:00,1.13646,1.13668,1.13646,1.13668,155800001.0
2006-07-19 07:35:00,1.13665,1.13675,1.13665,1.1367,55000001.0
2006-07-19 07:36:00,1.1367,1.13675,1.13662,1.13668,105100000.0
2006-07-19 07:37:00,1.1367,1.1367,1.1367,1.1367,17500000.0
2006-07-19 07:38:00,1.13675,1.13675,1.13665,1.1367,8000000.0
2006-07-19 07:39:00,1.13665,1.1367,1.13665,1.13667,114800003.0
2006-07-19 07:40:00,1.13665,1.1367,1.13665,1.13668,67800001.0
2006-07-19 07:41:00,1.13665,1.13665,1.13665,1.13665,26400000.0
2006-07-19 07:42:00,1.13666,1.13668,1.13652,1.13659,105400001.0
2006-07-19 07:43:00,1.13655,1.13655,1.13645,1.13645,4000000.0
2006-07-19 07:44:00,1.1365,1.13663,1.13642,1.13663,108600001.0
2006-07-19 07:45:00,1.13653,1.13667,1.13653,1.13665,76800000.0
2006-07-19 07:46:00,1.13669,1.13679,1.13669,1.13679,30300000.0
2006-07-19 07:47:00,1.1369,1.1369,1.13685,1.13685,29199999.0
2006-07-19 07:48:00,1.1369,1.13695,1.1369,1.1369,135000001.0
2006-07-19 07:49:00,1.13693,1.13701,1.13687,1.13691,64799999.0
2006-07-19 07:50:00,1.13687,1.1369,1.13674,1.13674,69800001.0
2006-07-19 07:51:00,1.13683,1.13696,1.13678,1.13678,108500000.0
2006-07-19 07:52:00,1.1368,1.1368,1.13675,1.13675,35500001.0
2006-07-19 07:53:00,1.1368,1.1368,1.1368,1.1368,26400000.0
2006-07-19 07:54:00,1.13684,1.13696,1.13684,1.13691,110200000.0
2006-07-19 07:55:00,1.13701,1.13712,1.13695,1.13712,106100000.0
2006-07-19 07:56:00,1.13704,1.13723,1.13704,1.13723,7200000.0
2006-07-19 07:57:00,1.13715,1.13723,1.13704,1.13723,105200000.0
2006-07-19 07:58:00,1.13728,1.13736,1.13719,1.13736,63500000.0
2006-07-19 07:59:00,1.13734,1.13747,1.13734,1.13747,69200001.0
2006-07-19 08:00:00,1.13746,1.13759,1.13746,1.1375,122400002.0
2006-07-19 08:01:00,1.13742,1.13758,1.13742,1.13758,4000000.0
2006-07-19 08:02:00,1.13755,1.13762,1.13755,1.13758,126200003.0
2006-07-19 08:03:00,1.13757,1.13763,1.13751,1.13758,85300001.0
2006-07-19 08:04:00,1.13747,1.13762,1.13745,1.13762,123900003.0
2006-07-19 08:05:00,1.13759,1.13759,1.1375,1.13758,102000001.0
2006-07-19 08:06:00,1.13765,1.13765,1.1376,1.13765,52000001.0
2006-07-19 08:07:00,1.13762,1.1377,1.13759,1.13769,94500002.0
2006-07-19 08:08:00,1.13772,1.13772,1.13759,1.13763,103300002.0
2006-07-19 08:09:00,1.13765,1.13765,1.13752,1.13752,67700000.0
2006-07-19 08:10:00,1.1376,1.13765,1.1375,1.13765,181000000.0
2006-07-19 08:11:00,1.13757,1.13759,1.1374,1.13759,81800000.0
2006-07-19 08:12:00,1.1376,1.1376,1.13742,1.13756,75999999.0
2006-07-19 08:13:00,1.13761,1.13762,1.13753,1.13753,28600000.0
2006-07-19 08:14:00,1.13754,1.13762,1.13752,1.13752,10200000.0
2006-07-19 08:15:00,1.13746,1.13746,1.1371,1.1371,125600001.0
2006-07-19 08:16:00,1.13701,1.13713,1.13699,1.13699,92400002.0
2006-07-19 08:17:00,1.13697,1.13698,1.1369,1.13698,111200000.0
2006-07-19 08:18:00,1.13703,1.13703,1.13701,1.13702,4800000.0
2006-07-19 08:19:00,1.13712,1.13712,1.13699,1.13699,78500000.0
2006-07-19 08:20:00,1.13695,1.13706,1.13695,1.13701,133599997.0
2006-07-19 08:21:00,1.13705,1.13705,1.13695,1.137,61299999.0
2006-07-19 08:22:00,1.137,1.13702,1.13698,1.137,20600000.0
2006-07-19 08:23:00,1.13703,1.13719,1.13703,1.13719,137800000.0
2006-07-19 08:24:00,1.13715,1.13719,1.13709,1.13719,85100002.0
2006-07-19 08:25:00,1.13722,1.13726,1.13715,1.13722,88800000.0
2006-07-19 08:26:00,1.13712,1.13713,1.13712,1.13713,67700001.0
2006-07-19 08:27:00,1.13684,1.13689,1.13669,1.13683,123699997.0
2006-07-19 08:28:00,1.13672,1.13678,1.13672,1.13673,86000000.0
2006-07-19 08:29:00,1.1366,1.1366,1.13639,1.13645,77200000.0
2006-07-19 08:30:00,1.13665,1.13678,1.13661,1.13661,134400004.0
2006-07-19 08:31:00,1.13672,1.13691,1.13672,1.13681,79500001.0
2006-07-19 08:32:00,1.13683,1.13683,1.13665,1.1367,126500000.0
2006-07-19 08:33:00,1.13665,1.13675,1.13665,1.13675,79499999.0
2006-07-19 08:34:00,1.1367,1.13675,1.13665,1.13675,44900000.0
2006-07-19 08:35:00,1.1368,1.13683,1.13669,1.13675,93100001.0
2006-07-19 08:36:00,1.13672,1.13683,1.13672,1.13672,233700000.0
2006-07-19 08:37:00,1.13659,1.13659,1.13651,1.13651,26300000.0
2006-07-19 08:38:00,1.13641,1.13644,1.13621,1.13621,132999999.0
2006-07-19 08:39:00,1.13617,1.13637,1.13617,1.13635,54400001.0
2006-07-19 08:40:00,1.13644,1.13647,1.13642,1.13642,63499999.0
2006-07-19 08:41:00,1.1364,1.13645,1.1363,1.1363,57199998.0
2006-07-19 08:42:00,1.13635,1.1364,1.13635,1.1364,62400002.0
2006-07-19 08:43:00,1.1365,1.13655,1.13645,1.13647,68400000.0
2006-07-19 08:44:00,1.13655,1.13663,1.13655,1.13663,41100000.0
2006-07-19 08:45:00,1.13662,1.13666,1.13662,1.13662,78600000.0
2006-07-19 08:46:00,1.1366,1.13662,1.1366,1.13662,17700000.0
2006-07-19 08:47:00,1.1366,1.1366,1.13653,1.13653,9600000.0
2006-07-19 08:48:00,1.13658,1.13658,1.13647,1.13653,91600001.0
2006-07-19 08:49:00,1.1366,1.13665,1.1366,1.13665,64800000.0
2006-07-19 08:50:00,1.13655,1.13665,1.13655,1.13665,38200000.0
2006-07-19 08:51:00,1.13667,1.13667,1.13639,1.13639,36200000.0
2006-07-19 08:52:00,1.13628,1.13628,1.13622,1.13624,76100000.0
2006-07-19 08:53:00,1.13625,1.13637,1.13625,1.13628,74199999.0
2006-07-19 08:54:00,1.13625,1.13635,1.13625,1.13635,45200000.0
2006-07-19 08:55:00,1.1363,1.13643,1.13625,1.13643,30600000.0
2006-07-19 08:56:00,1.1364,1.13645,1.1364,1.13645,75400000.0
2006-07-19 08:57:00,1.13642,1.13644,1.13633,1.13633,91400000.0
2006-07-19 08:58:00,1.13639,1.13646,1.13628,1.13632,99300000.0
2006-07-19 08:59:00,1.13632,1.13641,1.13632,1.13638,85200000.0
2006-07-19 09:00:00,1.13643,1.13659,1.13643,1.13647,6400000.0
2006-07-19 09:01:00,1.13642,1.13642,1.13638,1.13638,36700000.0
2006-07-19 09:02:00,1.13642,1.13649,1.1364,1.13641,93700000.0
2006-07-19 09:03:00,1.13643,1.13646,1.13629,1.13646,51100000.0
2006-07-19 09:04:00,1.13645,1.13645,1.13635,1.13635,17500000.0
2006-07-19 09:05:00,1.13627,1.13627,1.13618,1.13618,28500000.0
2006-07-19 09:06:00,1.13617,1.13623,1.13613,1.13617,142600001.0
2006-07-19 09:07:00,1.13622,1.13625,1.13622,1.13622,39200001.0
2006-07-19 09:08:00,1.1363,1.13635,1.13627,1.13635,86000001.0
2006-07-19 09:09:00,1.13626,1.13631,1.13626,1.1363,43500001.0
2006-07-19 09:10:00,1.13623,1.13626,1.13623,1.13626,51100000.0
2006-07-19 09:11:00,1.13625,1.13642,1.13625,1.13638,105600000.0
2006-07-19 09:12:00,1.13635,1.13635,1.13633,1.13633,10400000.0
2006-07-19 09:13:00,1.13628,1.13628,1.13627,1.13627,27900001.0
2006-07-19 09:14:00,1.13638,1.13646,1.13635,1.13645,86800000.0
2006-07-19 09:15:00,1.13637,1.13637,1.13617,1.13617,51399999.0
2006-07-19 09:16:00,1.1362,1.13631,1.13618,1.13618,41100000.0
2006-07-19 09:17:00,1.13609,1.13622,1.13609,1.13613,77599999.0
2006-07-19 09:18:00,1.13609,1.13609,1.13609,1.13609,30400000.0
2006-07-19 09:19:00,1.13607,1.13616,1.13605,1.13605,85100000.0
2006-07-19 09:20:00,1.13615,1.13628,1.13615,1.13623,97000001.0
2006-07-19 09:21:00,1.13622,1.13634,1.13622,1.13627,28900000.0
2006-07-19 09:22:00,1.13624,1.13638,1.13624,1.13624,78200000.0
2006-07-19 09:23:00,1.13618,1.13625,1.13613,1.13619,98000001.0
2006-07-19 09:24:00,1.13627,1.13638,1.1362,1.13627,76499999.0
2006-07-19 09:25:00,1.13634,1.13655,1.13634,1.13655,134999998.0
2006-07-19 09:26:00,1.13686,1.13704,1.13686,1.13704,17700000.0
2006-07-19 09:27:00,1.13715,1.13715,1.13691,1.13696,33500000.0
2006-07-19 09:28:00,1.137,1.137,1.13686,1.13696,87400000.0
2006-07-19 09:29:00,1.13705,1.13712,1.1369,1.13698,149399999.0
2006-07-19 09:30:00,1.13705,1.13713,1.13705,1.13713,50399998.0
2006-07-19 09:31:00,1.13728,1.13728,1.13726,1.13728,4800000.0
2006-07-19 09:32:00,1.13717,1.13753,1.13717,1.13753,93000001.0
2006-07-19 09:33:00,1.13749,1.13749,1.13741,1.13741,10700000.0
2006-07-19 09:34:00,1.1374,1.13756,1.1374,1.13756,55400002.0
2006-07-19 09:35:00,1.13755,1.13755,1.13747,1.13754,52799999.0
2006-07-19 09:36:00,1.1375,1.1375,1.13747,1.13747,18300000.0
2006-07-19 09:37:00,1.13748,1.1375,1.1374,1.13742,169600000.0
2006-07-19 09:38:00,1.13746,1.13753,1.13736,1.13745,132999996.0
2006-07-19 09:39:00,1.1374,1.13745,1.13735,1.13742,86700003.0
2006-07-19 09:40:00,1.1373,1.1373,1.13704,1.13704,70800000.0
2006-07-19 09:41:00,1.13707,1.13725,1.13707,1.13715,55699999.0
2006-07-19 09:42:00,1.13727,1.13733,1.13721,1.13733,31300000.0
2006-07-19 09:43:00,1.13728,1.13728,1.13713,1.1372,76499999.0
2006-07-19 09:44:00,1.13715,1.13725,1.13715,1.1372,56500001.0
2006-07-19 09:45:00,1.13715,1.1372,1.13715,1.1372,40900000.0
2006-07-19 09:46:00,1.13725,1.13725,1.13725,1.13725,2400000.0
2006-07-19 09:47:00,1.13713,1.13722,1.13713,1.1372,73700000.0
2006-07-19 09:48:00,1.13718,1.13737,1.13717,1.13737,50899999.0
2006-07-19 09:49:00,1.13738,1.13738,1.13735,1.13738,74199999.0
2006-07-19 09:50:00,1.13735,1.1374,1.13735,1.1374,18500000.0
2006-07-19 09:51:00,1.13743,1.13755,1.13743,1.13755,73399999.0
2006-07-19 09:52:00,1.13745,1.1378,1.13745,1.1378,54200000.0
2006-07-19 09:53:00,1.13808,1.13842,1.13808,1.13842,45900000.0
2006-07-19 09:54:00,1.13842,1.13846,1.13836,1.13837,96200000.0
2006-07-19 09:55:00,1.13837,1.13837,1.13821,1.13829,136200002.0
2006-07-19 09:56:00,1.13827,1.13853,1.13827,1.13853,27700000.0
2006-07-19 09:57:00,1.1386,1.13868,1.13851,1.13862,96600001.0
2006-07-19 09:58:00,1.13863,1.13863,1.13843,1.13844,48500000.0
2006-07-19 09:59:00,1.13852,1.1386,1.13852,1.1386,84199999.0
2006-07-19 10:00:00,1.13851,1.13851,1.13844,1.1385,41400000.0
2006-07-19 10:01:00,1.13851,1.13887,1.13851,1.1388,145800000.0
2006-07-19 10:02:00,1.13877,1.13884,1.13862,1.13862,158200000.0
2006-07-19 10:03:00,1.13865,1.13865,1.13855,1.13855,66300002.0
2006-07-19 10:04:00,1.13874,1.13883,1.13874,1.13876,57200001.0
2006-07-19 10:05:00,1.13873,1.13884,1.13865,1.13865,91700001.0
2006-07-19 10:06:00,1.13875,1.13889,1.13875,1.13887,70500001.0
2006-07-19 10:07:00,1.13872,1.13879,1.13872,1.13873,28100001.0
2006-07-19 10:08:00,1.1387,1.1387,1.13858,1.13862,50200000.0
2006-07-19 10:09:00,1.13853,1.13853,1.13843,1.13848,96399999.0
2006-07-19 10:10:00,1.13839,1.13839,1.1383,1.13837,86000000.0
2006-07-19 10:11:00,1.13837,1.13846,1.1383,1.13839,163700003.0
2006-07-19 10:12:00,1.13828,1.13841,1.13828,1.13838,37100000.0
2006-07-19 10:13:00,1.13832,1.13852,1.13832,1.13852,19900000.0
2006-07-19 10:14:00,1.13845,1.13845,1.13824,1.13825,105600001.0
2006-07-19 10:15:00,1.13829,1.13834,1.13818,1.13818,114400000.0
2006-07-19 10:16:00,1.13812,1.13813,1.13794,1.13794,165000001.0
2006-07-19 10:17:00,1.13805,1.13816,1.13805,1.13813,67000001.0
2006-07-19 10:18:00,1.13812,1.13812,1.13789,1.13794,165299999.0
2006-07-19 10:19:00,1.13797,1.13807,1.13797,1.13803,35100000.0
2006-07-19 10:20:00,1.13807,1.1381,1.13799,1.13808,98100000.0
2006-07-19 10:21:00,1.13792,1.13801,1.13777,1.13795,117100000.0
2006-07-19 10:22:00,1.13788,1.13788,1.13777,1.13782,89300001.0
2006-07-19 10:23:00,1.13776,1.13776,1.1376,1.1376,25700000.0
2006-07-19 10:24:00,1.13765,1.13765,1.13752,1.1376,91700003.0
2006-07-19 10:25:00,1.1376,1.13765,1.13752,1.1376,118300001.0
2006-07-19 10:26:00,1.13755,1.13755,1.1374,1.1374,35100000.0
2006-07-19 10:27:00,1.13731,1.13731,1.13721,1.13721,38000000.0
2006-07-19 10:28:00,1.13712,1.13713,1.137,1.13705,121900000.0
2006-07-19 10:29:00,1.1371,1.13734,1.1371,1.13734,125300001.0
2006-07-19 10:30:00,1.1374,1.13746,1.1374,1.13742,107700000.0
2006-07-19 10:31:00,1.13749,1.13749,1.13736,1.13747,59200001.0
2006-07-19 10:32:00,1.13748,1.13748,1.13736,1.13742,47500000.0
2006-07-19 10:33:00,1.13742,1.13747,1.13742,1.13747,55799999.0
2006-07-19 10:34:00,1.13747,1.13752,1.13747,1.13749,107600000.0
2006-07-19 10:35:00,1.13742,1.13747,1.13737,1.13742,87799999.0
2006-07-19 10:36:00,1.1374,1.1374,1.13713,1.13713,145100000.0
2006-07-19 10:37:00,1.13703,1.13708,1.13698,1.13708,125999998.0
2006-07-19 10:38:00,1.13711,1.13711,1.13683,1.13683,147400000.0
2006-07-19 10:39:00,1.13692,1.13695,1.13651,1.13651,81400000.0
2006-07-19 10:40:00,1.13637,1.13658,1.13637,1.13658,102300002.0
2006-07-19 10:41:00,1.13659,1.13671,1.13657,1.13667,35200000.0
2006-07-19 10:42:00,1.1367,1.13675,1.13667,1.13675,30400001.0
2006-07-19 10:43:00,1.13676,1.13686,1.1367,1.13686,88800002.0
2006-07-19 10:44:00,1.13679,1.13683,1.13671,1.13681,82099998.0
2006-07-19 10:45:00,1.13689,1.13701,1.13688,1.13698,89200000.0
2006-07-19 10:46:00,1.13698,1.13708,1.13695,1.137,48900000.0
2006-07-19 10:47:00,1.13697,1.13707,1.13697,1.13707,36800000.0
2006-07-19 10:48:00,1.1371,1.13717,1.13705,1.1371,142300002.0
2006-07-19 10:49:00,1.1371,1.1371,1.13696,1.13707,185299997.0
2006-07-19 10:50:00,1.13701,1.13703,1.13684,1.13697,145300002.0
2006-07-19 10:51:00,1.1369,1.13695,1.13687,1.13695,79000001.0
2006-07-19 10:52:00,1.13688,1.1369,1.13682,1.13682,7000000.0
2006-07-19 10:53:00,1.13687,1.13687,1.13668,1.13668,77599998.0
2006-07-19 10:54:00,1.1367,1.13675,1.13665,1.13675,61100002.0
2006-07-19 10:55:00,1.13668,1.13668,1.13639,1.13639,131000001.0
2006-07-19 10:56:00,1.13631,1.13633,1.13624,1.1363,50500001.0
2006-07-19 10:57:00,1.1362,1.13635,1.1361,1.13622,56000001.0
2006-07-19 10:58:00,1.13635,1.13638,1.13624,1.13624,126400000.0
2006-07-19 10:59:00,1.13623,1.13623,1.1361,1.13618,38500001.0
2006-07-19 11:00:00,1.13613,1.13623,1.13613,1.13618,73399999.0
2006-07-19 11:01:00,1.13624,1.13631,1.13617,1.13622,123700000.0
2006-07-19 11:02:00,1.13617,1.13623,1.13609,1.13621,99700000.0
2006-07-19 11:03:00,1.1362,1.13634,1.13618,1.13634,64499999.0
2006-07-19 11:04:00,1.13636,1.13639,1.13632,1.13639,74000000.0
2006-07-19 11:05:00,1.13635,1.13638,1.13634,1.13638,55399999.0
2006-07-19 11:06:00,1.13642,1.13643,1.13627,1.13627,69500000.0
2006-07-19 11:07:00,1.13634,1.13634,1.13628,1.13628,23799999.0
2006-07-19 11:08:00,1.13644,1.13656,1.13644,1.13656,61499999.0
2006-07-19 11:09:00,1.1366,1.13674,1.13654,1.1366,111100001.0
2006-07-19 11:10:00,1.13663,1.13667,1.13662,1.13663,37500000.0
2006-07-19 11:11:00,1.13658,1.13665,1.13653,1.13665,71700000.0
2006-07-19 11:12:00,1.13653,1.13658,1.13637,1.13641,94300002.0
2006-07-19 11:13:00,1.13632,1.13632,1.13617,1.13621,88799999.0
2006-07-19 11:14:00,1.13616,1.1363,1.13613,1.13613,44200001.0
2006-07-19 11:15:00,1.13615,1.13642,1.13615,1.13638,164500001.0
2006-07-19 11:16:00,1.13637,1.13644,1.13632,1.13632,139700002.0
2006-07-19 11:17:00,1.13622,1.1363,1.13619,1.1363,122400001.0
2006-07-19 11:18:00,1.13626,1.13651,1.13621,1.13645,137000000.0
2006-07-19 11:19:00,1.1365,1.13655,1.13637,1.1365,124100001.0
2006-07-19 11:20:00,1.13656,1.13656,1.13631,1.13642,209099998.0
2006-07-19 11:21:00,1.13645,1.13655,1.1364,1.13651,47100000.0
2006-07-19 11:22:00,1.13658,1.13664,1.13645,1.13645,127700002.0
2006-07-19 11:23:00,1.13638,1.13662,1.13638,1.13662,111599996.0
2006-07-19 11:24:00,1.13653,1.13657,1.13652,1.13652,14800000.0
2006-07-19 11:25:00,1.13656,1.13662,1.13652,1.13659,63700000.0
2006-07-19 11:26:00,1.1366,1.13665,1.1366,1.13665,40000000.0
2006-07-19 11:27:00,1.13664,1.13685,1.13663,1.13685,93600002.0
2006-07-19 11:28:00,1.13697,1.13718,1.13697,1.13711,87599999.0
2006-07-19 11:29:00,1.13702,1.1371,1.13702,1.13702,51099999.0
2006-07-19 11:30:00,1.1371,1.13713,1.13705,1.1371,100000000.0
2006-07-19 11:31:00,1.13711,1.13723,1.13711,1.13723,53900000.0
2006-07-19 11:32:00,1.13722,1.13728,1.13718,1.13728,105100001.0
2006-07-19 11:33:00,1.13725,1.13736,1.13725,1.13729,68300001.0
2006-07-19 11:34:00,1.13723,1.13733,1.13716,1.13716,102500001.0
2006-07-19 11:35:00,1.1372,1.13722,1.13713,1.13715,139000002.0
2006-07-19 11:36:00,1.13715,1.13725,1.13715,1.13715,68800001.0
2006-07-19 11:37:00,1.1372,1.13732,1.1372,1.13726,71600001.0
2006-07-19 11:38:00,1.13727,1.13742,1.13727,1.13742,47190000.0
2006-07-19 11:39:00,1.13743,1.13758,1.13742,1.13758,78200000.0
2006-07-19 11:40:00,1.1376,1.13767,1.13756,1.13761,151899999.0
2006-07-19 11:41:00,1.13765,1.13765,1.13752,1.13758,44100000.0
2006-07-19 11:42:00,1.13757,1.13758,1.13745,1.13745,166400002.0
2006-07-19 11:43:00,1.1375,1.13752,1.13742,1.13752,47499999.0
2006-07-19 11:44:00,1.13729,1.13752,1.13729,1.13748,41799999.0
2006-07-19 11:45:00,1.13752,1.13752,1.13742,1.13747,32699999.0
2006-07-19 11:46:00,1.13767,1.13778,1.13742,1.13744,77900001.0
2006-07-19 11:47:00,1.1373,1.1373,1.1373,1.1373,11900000.0
2006-07-19 11:48:00,1.13723,1.13727,1.13715,1.13715,48000001.0
2006-07-19 11:49:00,1.13722,1.13725,1.13715,1.13715,148000001.0
2006-07-19 11:50:00,1.1372,1.13725,1.13715,1.1372,199700003.0
2006-07-19 11:51:00,1.1372,1.13725,1.13712,1.13712,106599999.0
2006-07-19 11:52:00,1.13721,1.13731,1.1372,1.13726,138099999.0
2006-07-19 11:53:00,1.13723,1.13734,1.13723,1.13725,63400000.0
2006-07-19 11:54:00,1.13735,1.13735,1.13725,1.13728,93700001.0
2006-07-19 11:55:00,1.13735,1.13735,1.13722,1.1373,148000004.0
2006-07-19 11:56:00,1.1373,1.1373,1.13722,1.1373,68700000.0
2006-07-19 11:57:00,1.13728,1.13728,1.1372,1.13723,89500000.0
2006-07-19 11:58:00,1.13725,1.13732,1.13725,1.13725,72000001.0
2006-07-19 11:59:00,1.13728,1.1373,1.13724,1.1373,98999998.0
2006-07-19 12:00:00,1.13738,1.13748,1.13733,1.13748,21800000.0
2006-07-19 12:01:00,1.13758,1.13767,1.13749,1.13759,112000000.0
2006-07-19 12:02:00,1.13758,1.13766,1.13743,1.13761,152899999.0
2006-07-19 12:03:00,1.13742,1.13742,1.13737,1.1374,57700001.0
2006-07-19 12:04:00,1.13757,1.13769,1.13757,1.13763,88500001.0
2006-07-19 12:05:00,1.1376,1.13765,1.13755,1.13755,43000000.0
2006-07-19 12:06:00,1.1377,1.13776,1.13766,1.13766,46499999.0
2006-07-19 12:07:00,1.1377,1.1377,1.13765,1.13765,45499999.0
2006-07-19 12:08:00,1.13765,1.13775,1.1376,1.13775,149499998.0
2006-07-19 12:09:00,1.13767,1.13767,1.13753,1.1376,68299998.0
2006-07-19 12:10:00,1.13758,1.13772,1.1375,1.13772,102600000.0
2006-07-19 12:11:00,1.13765,1.13775,1.13765,1.13772,92899999.0
2006-07-19 12:12:00,1.13765,1.13777,1.1376,1.1377,120000001.0
2006-07-19 12:13:00,1.13765,1.13778,1.13765,1.1377,121400001.0
2006-07-19 12:14:00,1.13768,1.13768,1.13757,1.13757,57700001.0
2006-07-19 12:15:00,1.13755,1.13772,1.13755,1.13772,118700001.0
2006-07-19 12:16:00,1.1377,1.13775,1.13765,1.1377,104999997.0
2006-07-19 12:17:00,1.13775,1.13775,1.13765,1.13767,113100000.0
2006-07-19 12:18:00,1.1377,1.13773,1.13762,1.13762,76900000.0
2006-07-19 12:19:00,1.1377,1.13773,1.1377,1.1377,115100001.0
2006-07-19 12:20:00,1.1377,1.13775,1.13765,1.13765,81900001.0
2006-07-19 12:21:00,1.13764,1.13773,1.13761,1.13762,187099999.0
2006-07-19 12:22:00,1.13759,1.13759,1.13747,1.13759,97000000.0
2006-07-19 12:23:00,1.13765,1.13765,1.13755,1.1376,82000000.0
2006-07-19 12:24:00,1.13767,1.13778,1.13767,1.13778,72400003.0
2006-07-19 12:25:00,1.13787,1.13795,1.13785,1.1379,90699999.0
2006-07-19 12:26:00,1.13795,1.13795,1.13787,1.1379,111800000.0
2006-07-19 12:27:00,1.13787,1.13795,1.1378,1.13795,130000003.0
2006-07-19 12:28:00,1.13787,1.1379,1.13782,1.1379,146500001.0
2006-07-19 12:29:00,1.13784,1.13789,1.13783,1.13786,75300000.0
2006-07-19 12:30:00,1.13792,1.13797,1.13786,1.13786,147400000.0
2006-07-19 12:31:00,1.13787,1.13814,1.13787,1.13814,100300002.0
2006-07-19 12:32:00,1.13805,1.1381,1.138,1.13802,83900001.0
2006-07-19 12:33:00,1.13805,1.1381,1.13805,1.13805,56400000.0
2006-07-19 12:34:00,1.13804,1.13825,1.13804,1.1382,131600003.0
2006-07-19 12:35:00,1.13835,1.13835,1.13825,1.13825,45900000.0
2006-07-19 12:36:00,1.13838,1.13844,1.13838,1.13844,24700000.0
2006-07-19 12:37:00,1.1386,1.13865,1.13855,1.1386,99799998.0
2006-07-19 12:38:00,1.13864,1.13869,1.13855,1.13861,106400001.0
2006-07-19 12:39:00,1.1386,1.1386,1.13844,1.13857,86200001.0
2006-07-19 12:40:00,1.13873,1.13883,1.13871,1.13882,134400001.0
2006-07-19 12:41:00,1.13882,1.13885,1.13866,1.1387,123600001.0
2006-07-19 12:42:00,1.13873,1.13889,1.13873,1.1388,38300000.0
2006-07-19 12:43:00,1.13871,1.13874,1.13871,1.13874,5600000.0
2006-07-19 12:44:00,1.13867,1.13875,1.13861,1.13863,64099999.0
2006-07-19 12:45:00,1.1386,1.13865,1.1385,1.1386,49200000.0
2006-07-19 12:46:00,1.13865,1.13865,1.1386,1.1386,51600002.0
2006-07-19 12:47:00,1.13859,1.13859,1.13854,1.13855,68700001.0
2006-07-19 12:48:00,1.13847,1.13849,1.1384,1.13844,99000000.0
2006-07-19 12:49:00,1.13841,1.13864,1.13838,1.13864,151300001.0
2006-07-19 12:50:00,1.13881,1.13894,1.13879,1.13882,99499998.0
2006-07-19 12:51:00,1.13882,1.13894,1.13881,1.13891,19700000.0
2006-07-19 12:52:00,1.13888,1.1389,1.13885,1.1389,58599999.0
2006-07-19 12:53:00,1.13893,1.13896,1.13891,1.13894,67800003.0
2006-07-19 12:54:00,1.13893,1.13893,1.13887,1.13887,59800001.0
2006-07-19 12:55:00,1.13887,1.13895,1.13881,1.13884,61800000.0
2006-07-19 12:56:00,1.13888,1.13888,1.13877,1.13881,105700000.0
2006-07-19 12:57:00,1.13878,1.13878,1.13869,1.13875,43800000.0
2006-07-19 12:58:00,1.13869,1.13882,1.1386,1.1386,42699999.0
2006-07-19 12:59:00,1.13846,1.13872,1.13845,1.13872,44000000.0
2006-07-19 13:00:00,1.1387,1.13875,1.13863,1.13865,212300001.0
2006-07-19 13:01:00,1.13875,1.13875,1.13865,1.13875,82300000.0
2006-07-19 13:02:00,1.1387,1.13875,1.1387,1.1387,104000004.0
2006-07-19 13:03:00,1.13874,1.13882,1.13874,1.13882,4000000.0
2006-07-19 13:04:00,1.13883,1.13885,1.13865,1.13866,155300001.0
2006-07-19 13:05:00,1.13865,1.13865,1.13865,1.13865,8100000.0
2006-07-19 13:06:00,1.13863,1.13863,1.13838,1.13838,65600000.0
2006-07-19 13:07:00,1.1384,1.13846,1.13839,1.13839,81900000.0
2006-07-19 13:08:00,1.13847,1.13856,1.1384,1.13856,154199994.0
2006-07-19 13:09:00,1.13857,1.13863,1.13855,1.13863,52800002.0
2006-07-19 13:10:00,1.13862,1.13873,1.13862,1.13873,50500000.0
2006-07-19 13:11:00,1.13874,1.13877,1.13859,1.13859,70099999.0
2006-07-19 13:12:00,1.13857,1.13857,1.13857,1.13857,800000.0
2006-07-19 13:13:00,1.13857,1.1386,1.13857,1.1386,48600001.0
2006-07-19 13:14:00,1.13862,1.13868,1.13862,1.13868,4800000.0
2006-07-19 13:15:00,1.13865,1.13875,1.13865,1.13875,29500000.0
2006-07-19 13:16:00,1.13865,1.13865,1.13861,1.13861,24699999.0
2006-07-19 13:17:00,1.13862,1.13884,1.13862,1.13884,63000000.0
2006-07-19 13:18:00,1.13897,1.13897,1.13895,1.13895,23900001.0
2006-07-19 13:19:00,1.13895,1.13895,1.13895,1.13895,29600000.0
2006-07-19 13:20:00,1.1389,1.13894,1.13872,1.13874,42000000.0
2006-07-19 13:21:00,1.13875,1.13882,1.13873,1.13875,69600000.0
2006-07-19 13:22:00,1.13862,1.13875,1.13862,1.1387,145300004.0
2006-07-19 13:23:00,1.13872,1.13881,1.13867,1.13867,34700000.0
2006-07-19 13:24:00,1.1387,1.13875,1.13863,1.13875,93100001.0
2006-07-19 13:25:00,1.13871,1.13873,1.13867,1.13869,35600000.0
2006-07-19 13:26:00,1.13865,1.1387,1.13865,1.13865,29700000.0
2006-07-19 13:27:00,1.13872,1.13875,1.13869,1.13871,54800000.0
2006-07-19 13:28:00,1.1387,1.1387,1.13865,1.13865,94400002.0
2006-07-19 13:29:00,1.1387,1.13875,1.13865,1.13865,76599999.0
2006-07-19 13:30:00,1.13864,1.13864,1.13845,1.13849,64800002.0
2006-07-19 13:31:00,1.1384,1.1384,1.13815,1.13815,73900000.0
2006-07-19 13:32:00,1.13808,1.13822,1.13804,1.13822,98200000.0
2006-07-19 13:33:00,1.13832,1.1384,1.13828,1.13836,126500002.0
2006-07-19 13:34:00,1.1384,1.1384,1.1384,1.1384,2200000.0
2006-07-19 13:35:00,1.1384,1.13852,1.13835,1.13852,116699999.0
2006-07-19 13:36:00,1.1385,1.13853,1.1385,1.13853,101399998.0
2006-07-19 13:37:00,1.13852,1.13861,1.13852,1.13853,45800000.0
2006-07-19 13:38:00,1.13857,1.13863,1.13857,1.1386,79700001.0
2006-07-19 13:39:00,1.13863,1.13867,1.13863,1.13867,63500000.0
2006-07-19 13:40:00,1.13866,1.13866,1.1386,1.13862,135299998.0
2006-07-19 13:41:00,1.13865,1.13885,1.13864,1.13872,123600001.0
2006-07-19 13:42:00,1.13881,1.13881,1.13856,1.13856,86399999.0
2006-07-19 13:43:00,1.13867,1.13871,1.13858,1.13858,92000002.0
2006-07-19 13:44:00,1.13854,1.13865,1.13848,1.13854,92700003.0
2006-07-19 13:45:00,1.13854,1.13864,1.13854,1.13858,70600001.0
2006-07-19 13:46:00,1.13855,1.13855,1.1385,1.1385,42400000.0
2006-07-19 13:47:00,1.13843,1.13853,1.1384,1.13849,51900000.0
2006-07-19 13:48:00,1.13853,1.13859,1.13841,1.13853,94300002.0
2006-07-19 13:49:00,1.1386,1.1386,1.13855,1.13855,11300000.0
2006-07-19 13:50:00,1.13863,1.13878,1.13863,1.13878,97200000.0
2006-07-19 13:51:00,1.1388,1.1388,1.1388,1.1388,78100001.0
2006-07-19 13:52:00,1.13875,1.13885,1.13875,1.1388,121500000.0
2006-07-19 13:53:00,1.13877,1.1388,1.13877,1.1388,67500000.0
2006-07-19 13:54:00,1.13875,1.1388,1.13875,1.1388,64100001.0
2006-07-19 13:55:00,1.13873,1.13879,1.13867,1.13879,98400002.0
2006-07-19 13:56:00,1.13876,1.13882,1.13871,1.1388,62500000.0
2006-07-19 13:57:00,1.13885,1.13906,1.13879,1.13904,125499999.0
2006-07-19 13:58:00,1.1391,1.13914,1.13901,1.13903,65000001.0
2006-07-19 13:59:00,1.13907,1.13909,1.13902,1.13909,27200000.0
2006-07-19 14:00:00,1.13917,1.13917,1.13885,1.13885,52500002.0
2006-07-19 14:01:00,1.13876,1.13891,1.13874,1.13874,106300000.0
2006-07-19 14:02:00,1.13882,1.13892,1.13882,1.13892,10400000.0
2006-07-19 14:03:00,1.13889,1.13889,1.1388,1.13888,90500001.0
2006-07-19 14:04:00,1.13858,1.13858,1.13855,1.13855,30800000.0
2006-07-19 14:05:00,1.13847,1.13856,1.1384,1.13849,123900001.0
2006-07-19 14:06:00,1.13842,1.13844,1.13832,1.13838,132000002.0
2006-07-19 14:07:00,1.13828,1.13828,1.13818,1.13818,52500000.0
2006-07-19 14:08:00,1.13809,1.13815,1.13802,1.13805,149899998.0
2006-07-19 14:09:00,1.13801,1.13802,1.13783,1.13797,51599999.0
2006-07-19 14:10:00,1.13812,1.13812,1.13787,1.13798,123000001.0
2006-07-19 14:11:00,1.138,1.138,1.13795,1.138,95200000.0
2006-07-19 14:12:00,1.13808,1.13837,1.13808,1.1383,72600000.0
2006-07-19 14:13:00,1.13833,1.13833,1.1382,1.13827,41200000.0
2006-07-19 14:14:00,1.13821,1.13851,1.13821,1.13846,152200002.0
2006-07-19 14:15:00,1.1385,1.13865,1.13839,1.13844,109999998.0
2006-07-19 14:16:00,1.13842,1.13847,1.13823,1.13847,103800002.0
2006-07-19 14:17:00,1.13852,1.13852,1.13832,1.13843,96799997.0
2006-07-19 14:18:00,1.13831,1.13838,1.1382,1.1382,91500000.0
2006-07-19 14:19:00,1.13796,1.13808,1.13784,1.13802,152900000.0
2006-07-19 14:20:00,1.13802,1.13809,1.13763,1.13774,102000000.0
2006-07-19 14:21:00,1.13775,1.13775,1.13748,1.13752,188700001.0
2006-07-19 14:22:00,1.13733,1.13733,1.1369,1.13694,149500001.0
2006-07-19 14:23:00,1.13718,1.1375,1.13718,1.13738,51699999.0
2006-07-19 14:24:00,1.13738,1.13738,1.1373,1.13732,35000000.0
2006-07-19 14:25:00,1.13731,1.13732,1.13729,1.13731,110299997.0
2006-07-19 14:26:00,1.13729,1.1374,1.13725,1.13725,82500000.0
2006-07-19 14:27:00,1.13733,1.13754,1.13733,1.1375,91199998.0
2006-07-19 14:28:00,1.13752,1.13765,1.13752,1.13765,76999999.0
2006-07-19 14:29:00,1.13759,1.13765,1.13738,1.13739,209300004.0
2006-07-19 14:30:00,1.13775,1.13788,1.13427,1.1376,135700003.0
2006-07-19 14:31:00,1.1384,1.13855,1.13795,1.13855,164599999.0
2006-07-19 14:32:00,1.13882,1.13921,1.13882,1.13912,33900000.0
2006-07-19 14:33:00,1.13918,1.13935,1.13871,1.13874,36000000.0
2006-07-19 14:34:00,1.13882,1.13935,1.13866,1.13935,51800000.0
2006-07-19 14:35:00,1.13968,1.1403,1.13963,1.14009,211299997.0
2006-07-19 14:36:00,1.14045,1.14045,1.13983,1.13985,100200001.0
2006-07-19 14:37:00,1.13972,1.13987,1.13963,1.13986,76800000.0
2006-07-19 14:38:00,1.13972,1.13972,1.13895,1.13897,113700000.0
2006-07-19 14:39:00,1.13895,1.13896,1.13852,1.13852,143500000.0
2006-07-19 14:40:00,1.13844,1.13861,1.13841,1.13844,204700002.0
2006-07-19 14:41:00,1.1383,1.1383,1.13703,1.13713,98200000.0
2006-07-19 14:42:00,1.13712,1.13713,1.13674,1.13688,96400000.0
2006-07-19 14:43:00,1.13683,1.13715,1.13683,1.13715,32499999.0
2006-07-19 14:44:00,1.13715,1.13727,1.13715,1.13717,116100001.0
2006-07-19 14:45:00,1.13733,1.13749,1.13733,1.13744,30500001.0
2006-07-19 14:46:00,1.13734,1.13745,1.13731,1.13743,143500001.0
2006-07-19 14:47:00,1.13747,1.13753,1.13747,1.13753,43800001.0
2006-07-19 14:48:00,1.13771,1.13784,1.13771,1.13784,30300000.0
2006-07-19 14:49:00,1.13795,1.13797,1.1379,1.1379,196099998.0
2006-07-19 14:50:00,1.13785,1.13833,1.13785,1.13833,130899997.0
2006-07-19 14:51:00,1.13844,1.13854,1.13843,1.1385,175499997.0
2006-07-19 14:52:00,1.13853,1.13858,1.13845,1.13852,105800003.0
2006-07-19 14:53:00,1.13858,1.13928,1.13855,1.13928,147299998.0
2006-07-19 14:54:00,1.13918,1.13943,1.13915,1.13939,50200000.0
2006-07-19 14:55:00,1.13937,1.13937,1.13906,1.13924,91800000.0
2006-07-19 14:56:00,1.13928,1.13949,1.13902,1.13902,110000002.0
2006-07-19 14:57:00,1.13901,1.13909,1.13882,1.139,63600000.0
2006-07-19 14:58:00,1.13914,1.13927,1.13914,1.13924,51299999.0
2006-07-19 14:59:00,1.13923,1.13923,1.13888,1.13891,64100001.0
2006-07-19 15:00:00,1.13885,1.13885,1.13876,1.1388,91999998.0
2006-07-19 15:01:00,1.13891,1.13891,1.13866,1.13879,125900002.0
2006-07-19 15:02:00,1.13885,1.13903,1.13885,1.13901,119700002.0
2006-07-19 15:03:00,1.13895,1.13913,1.13895,1.13908,103400000.0
2006-07-19 15:04:00,1.13922,1.13946,1.13922,1.13933,53600000.0
2006-07-19 15:05:00,1.13925,1.13941,1.13914,1.13914,150199996.0
2006-07-19 15:06:00,1.13921,1.13925,1.13911,1.13925,124300001.0
2006-07-19 15:07:00,1.13932,1.13938,1.13926,1.13927,25800000.0
2006-07-19 15:08:00,1.13905,1.13905,1.13858,1.13858,59290001.0
2006-07-19 15:09:00,1.1387,1.13882,1.13855,1.13868,119000001.0
2006-07-19 15:10:00,1.13844,1.13844,1.13799,1.138,102200002.0
2006-07-19 15:11:00,1.13812,1.13816,1.13796,1.13816,175800002.0
2006-07-19 15:12:00,1.13818,1.1382,1.13811,1.1382,53100001.0
2006-07-19 15:13:00,1.13816,1.13826,1.13804,1.13813,138500003.0
2006-07-19 15:14:00,1.13812,1.13821,1.13807,1.13807,75699998.0
2006-07-19 15:15:00,1.13808,1.13815,1.13807,1.13812,60900001.0
2006-07-19 15:16:00,1.13812,1.13819,1.13811,1.13817,127900003.0
2006-07-19 15:17:00,1.13823,1.13838,1.13823,1.13827,54899998.0
2006-07-19 15:18:00,1.13825,1.13825,1.13814,1.13815,67100000.0
2006-07-19 15:19:00,1.13814,1.13823,1.13813,1.13814,141700003.0
2006-07-19 15:20:00,1.1384,1.13912,1.1384,1.13912,126300003.0
2006-07-19 15:21:00,1.13903,1.13934,1.13893,1.13934,70999999.0
2006-07-19 15:22:00,1.13941,1.13947,1.13934,1.13939,43300000.0
2006-07-19 15:23:00,1.13936,1.13953,1.13936,1.13947,24900000.0
2006-07-19 15:24:00,1.13955,1.1397,1.13955,1.1397,33600000.0
2006-07-19 15:25:00,1.13974,1.13978,1.13955,1.13955,91700000.0
2006-07-19 15:26:00,1.13953,1.1396,1.13949,1.13953,101000000.0
2006-07-19 15:27:00,1.13952,1.13965,1.13947,1.13965,93899999.0
2006-07-19 15:28:00,1.13961,1.13966,1.13945,1.13945,45299999.0
2006-07-19 15:29:00,1.13944,1.13956,1.13944,1.13951,107699998.0
2006-07-19 15:30:00,1.13947,1.1397,1.13947,1.13954,134400001.0
2006-07-19 15:31:00,1.13959,1.13959,1.1394,1.1394,37700000.0
2006-07-19 15:32:00,1.13936,1.13936,1.13917,1.13917,166299999.0
2006-07-19 15:33:00,1.13915,1.13927,1.13915,1.13927,74599998.0
2006-07-19 15:34:00,1.13934,1.13934,1.1392,1.13923,70600000.0
2006-07-19 15:35:00,1.13923,1.13927,1.13918,1.13922,123700003.0
2006-07-19 15:36:00,1.13915,1.13925,1.13912,1.13918,109999999.0
2006-07-19 15:37:00,1.13927,1.13957,1.13927,1.13952,70699999.0
2006-07-19 15:38:00,1.13956,1.13994,1.13956,1.13994,96400001.0
2006-07-19 15:39:00,1.13999,1.14009,1.1397,1.1397,83099999.0
2006-07-19 15:40:00,1.13961,1.13968,1.13961,1.13968,50000000.0
2006-07-19 15:41:00,1.13961,1.13971,1.13961,1.13963,78100000.0
2006-07-19 15:42:00,1.13954,1.13956,1.13947,1.13947,132500003.0
2006-07-19 15:43:00,1.13946,1.13946,1.1392,1.13937,34000000.0
2006-07-19 15:44:00,1.13904,1.13904,1.13886,1.13886,43699999.0
2006-07-19 15:45:00,1.13863,1.13871,1.1385,1.1387,92199999.0
2006-07-19 15:46:00,1.13874,1.13888,1.13874,1.13882,53599999.0
2006-07-19 15:47:00,1.13879,1.13913,1.13879,1.13902,121599999.0
2006-07-19 15:48:00,1.13911,1.13919,1.139,1.139,146499997.0
2006-07-19 15:49:00,1.139,1.13905,1.1389,1.13897,115100000.0
2006-07-19 15:50:00,1.13906,1.13906,1.13904,1.13904,35100000.0
2006-07-19 15:51:00,1.13917,1.13937,1.13917,1.13937,100700000.0
2006-07-19 15:52:00,1.13927,1.13944,1.13927,1.13934,82399999.0
2006-07-19 15:53:00,1.13931,1.13931,1.13898,1.13898,85399998.0
2006-07-19 15:54:00,1.13889,1.13889,1.13872,1.13872,16700000.0
2006-07-19 15:55:00,1.13861,1.13864,1.13861,1.13864,39300001.0
2006-07-19 15:56:00,1.1386,1.1386,1.1386,1.1386,59600000.0
2006-07-19 15:57:00,1.13863,1.13873,1.13863,1.13865,124300000.0
2006-07-19 15:58:00,1.13868,1.1387,1.13862,1.13862,156199997.0
2006-07-19 15:59:00,1.13857,1.13857,1.13846,1.13846,55199998.0
2006-07-19 16:00:00,1.1383,1.1383,1.13728,1.13728,72500000.0
2006-07-19 16:01:00,1.13682,1.13682,1.13624,1.13637,81899999.0
2006-07-19 16:02:00,1.13663,1.13718,1.13663,1.13712,122700002.0
2006-07-19 16:03:00,1.13715,1.13722,1.13715,1.13719,62200001.0
2006-07-19 16:04:00,1.137,1.13752,1.13698,1.13746,184200003.0
2006-07-19 16:05:00,1.13752,1.13759,1.13684,1.13684,113800001.0
2006-07-19 16:06:00,1.13666,1.13666,1.13627,1.13627,92100002.0
2006-07-19 16:07:00,1.1363,1.13633,1.13618,1.13618,63200000.0
2006-07-19 16:08:00,1.13601,1.13601,1.13488,1.13492,171200001.0
2006-07-19 16:09:00,1.13451,1.13451,1.13417,1.13425,47199999.0
2006-07-19 16:10:00,1.13418,1.13418,1.13335,1.13371,115800001.0
2006-07-19 16:11:00,1.13348,1.13348,1.13315,1.13315,1600000.0
2006-07-19 16:12:00,1.1328,1.13345,1.13261,1.13345,49900000.0
2006-07-19 16:13:00,1.13379,1.13415,1.13379,1.13413,24900000.0
2006-07-19 16:14:00,1.13419,1.13462,1.13417,1.13417,66400000.0
2006-07-19 16:15:00,1.13401,1.13433,1.1339,1.13433,84199999.0
2006-07-19 16:16:00,1.13435,1.1346,1.13435,1.13447,134100003.0
2006-07-19 16:17:00,1.13453,1.13531,1.13453,1.135,128699998.0
2006-07-19 16:18:00,1.13491,1.13491,1.13444,1.13444,144799995.0
2006-07-19 16:19:00,1.13438,1.13529,1.13438,1.13529,55400000.0
2006-07-19 16:20:00,1.1352,1.1352,1.13436,1.13436,71600001.0
2006-07-19 16:21:00,1.1343,1.13433,1.13425,1.13429,29500000.0
2006-07-19 16:22:00,1.13443,1.13478,1.13443,1.13472,70500001.0
2006-07-19 16:23:00,1.13482,1.13482,1.13453,1.1348,108000001.0
2006-07-19 16:24:00,1.13493,1.13543,1.13491,1.13536,178600003.0
2006-07-19 16:25:00,1.13552,1.13564,1.13485,1.13502,142499998.0
2006-07-19 16:26:00,1.13498,1.13509,1.13476,1.13476,147399999.0
2006-07-19 16:27:00,1.13465,1.13465,1.13448,1.13463,81900000.0
2006-07-19 16:28:00,1.13445,1.13445,1.13435,1.13435,49199999.0
2006-07-19 16:29:00,1.13424,1.13429,1.13411,1.13416,115999999.0
2006-07-19 16:30:00,1.13393,1.13393,1.1331,1.13322,102899999.0
2006-07-19 16:31:00,1.13311,1.13337,1.13306,1.13336,73799998.0
2006-07-19 16:32:00,1.13337,1.13337,1.13292,1.13292,170600001.0
2006-07-19 16:33:00,1.13293,1.13293,1.13233,1.1324,142100004.0
2006-07-19 16:34:00,1.13232,1.13285,1.1323,1.13279,87300000.0
2006-07-19 16:35:00,1.13325,1.13338,1.13264,1.13272,54200000.0
2006-07-19 16:36:00,1.13276,1.13313,1.1327,1.13313,99100000.0
2006-07-19 16:37:00,1.13332,1.13343,1.13312,1.13315,77999998.0
2006-07-19 16:38:00,1.13311,1.13311,1.13267,1.13267,178200000.0
2006-07-19 16:39:00,1.13271,1.13282,1.13263,1.1327,53399999.0
2006-07-19 16:40:00,1.13272,1.13282,1.1325,1.13282,81200001.0
2006-07-19 16:41:00,1.13274,1.13285,1.13274,1.13284,47000000.0
2006-07-19 16:42:00,1.13298,1.13303,1.13292,1.13292,63000000.0
2006-07-19 16:43:00,1.13299,1.13339,1.13299,1.13332,74500000.0
2006-07-19 16:44:00,1.13335,1.13337,1.13318,1.13318,36200001.0
2006-07-19 16:45:00,1.1332,1.13324,1.13307,1.13324,157500001.0
2006-07-19 16:46:00,1.13325,1.13332,1.13325,1.13326,103599999.0
2006-07-19 16:47:00,1.13332,1.13332,1.13316,1.13326,95199998.0
2006-07-19 16:48:00,1.13313,1.13313,1.13273,1.13275,108099999.0
2006-07-19 16:49:00,1.13249,1.13249,1.13141,1.13163,183300005.0
2006-07-19 16:50:00,1.13167,1.13179,1.13148,1.1316,223299997.0
2006-07-19 16:51:00,1.13153,1.13182,1.13153,1.13182,116200000.0
2006-07-19 16:52:00,1.13184,1.13229,1.13184,1.13202,88500001.0
2006-07-19 16:53:00,1.13183,1.1321,1.13173,1.13201,175600001.0
2006-07-19 16:54:00,1.13212,1.13214,1.13172,1.13172,170600001.0
2006-07-19 16:55:00,1.13177,1.13177,1.13161,1.13168,195700000.0
2006-07-19 16:56:00,1.13177,1.13191,1.13177,1.13191,89300000.0
2006-07-19 16:57:00,1.13184,1.13191,1.13175,1.13191,63000002.0
2006-07-19 16:58:00,1.13204,1.13233,1.13204,1.13224,67600001.0
2006-07-19 16:59:00,1.13217,1.13224,1.13211,1.1322,151700002.0
2006-07-19 17:00:00,1.13231,1.13253,1.13231,1.13249,99000001.0
2006-07-19 17:01:00,1.13247,1.13267,1.13243,1.13267,138499998.0
2006-07-19 17:02:00,1.13287,1.13311,1.13287,1.13298,91200001.0
2006-07-19 17:03:00,1.13295,1.13316,1.13293,1.13306,116699999.0
2006-07-19 17:04:00,1.13302,1.1337,1.13302,1.1336,124499999.0
2006-07-19 17:05:00,1.13359,1.13359,1.13314,1.13317,57100000.0
2006-07-19 17:06:00,1.13329,1.13352,1.13329,1.13343,72899999.0
2006-07-19 17:07:00,1.13343,1.13343,1.13298,1.13307,96600002.0
2006-07-19 17:08:00,1.1329,1.13316,1.13267,1.13316,100799999.0
2006-07-19 17:09:00,1.13335,1.13344,1.13295,1.13295,81399998.0
2006-07-19 17:10:00,1.13288,1.13314,1.13288,1.13308,118499999.0
2006-07-19 17:11:00,1.13313,1.13357,1.13313,1.13344,96400003.0
2006-07-19 17:12:00,1.13352,1.13368,1.13352,1.13368,101699999.0
2006-07-19 17:13:00,1.13352,1.13352,1.13323,1.13323,58000000.0
2006-07-19 17:14:00,1.1332,1.13366,1.1332,1.13366,43000001.0
2006-07-19 17:15:00,1.13368,1.13368,1.13357,1.13357,48400001.0
2006-07-19 17:16:00,1.1334,1.1334,1.13312,1.13316,120199998.0
2006-07-19 17:17:00,1.13317,1.13345,1.13317,1.1334,160600001.0
2006-07-19 17:18:00,1.13354,1.13354,1.13351,1.13351,36399998.0
2006-07-19 17:19:00,1.13343,1.1336,1.1333,1.13333,130200003.0
2006-07-19 17:20:00,1.1333,1.134,1.1333,1.134,95999999.0
2006-07-19 17:21:00,1.134,1.13412,1.13394,1.13394,52600000.0
2006-07-19 17:22:00,1.13395,1.13407,1.13391,1.134,65500000.0
2006-07-19 17:23:00,1.1343,1.13477,1.1343,1.13477,84200001.0
2006-07-19 17:24:00,1.13469,1.13478,1.13452,1.13464,157300000.0
2006-07-19 17:25:00,1.1347,1.13479,1.13462,1.13462,58800000.0
2006-07-19 17:26:00,1.13459,1.13472,1.13452,1.13471,76799999.0
2006-07-19 17:27:00,1.13488,1.13515,1.13488,1.13511,112399998.0
2006-07-19 17:28:00,1.13501,1.13504,1.13501,1.13504,17600000.0
2006-07-19 17:29:00,1.13511,1.13541,1.13511,1.13541,53500002.0
2006-07-19 17:30:00,1.13543,1.13568,1.13533,1.13568,115200001.0
2006-07-19 17:31:00,1.13577,1.13577,1.1353,1.13535,130600001.0
2006-07-19 17:32:00,1.13535,1.13556,1.13535,1.13556,106300000.0
2006-07-19 17:33:00,1.13556,1.13563,1.13546,1.13561,88300001.0
2006-07-19 17:34:00,1.13552,1.13552,1.13542,1.13543,50500000.0
2006-07-19 17:35:00,1.13532,1.13545,1.13527,1.13527,73500000.0
2006-07-19 17:36:00,1.13529,1.13529,1.13511,1.13511,18300000.0
2006-07-19 17:37:00,1.13494,1.13494,1.13488,1.13489,68000000.0
2006-07-19 17:38:00,1.13492,1.13504,1.13492,1.13495,128600000.0
2006-07-19 17:39:00,1.135,1.135,1.13485,1.13485,77099998.0
2006-07-19 17:40:00,1.13477,1.13486,1.13476,1.13483,65400002.0
2006-07-19 17:41:00,1.13487,1.13502,1.13487,1.13502,29900000.0
2006-07-19 17:42:00,1.13506,1.13516,1.13506,1.13512,57300001.0
2006-07-19 17:43:00,1.13515,1.13517,1.13493,1.13497,91500000.0
2006-07-19 17:44:00,1.13495,1.13524,1.13495,1.13519,93699997.0
2006-07-19 17:45:00,1.13517,1.13517,1.13483,1.13483,115900000.0
2006-07-19 17:46:00,1.1351,1.13518,1.1351,1.13518,90899999.0
2006-07-19 17:47:00,1.13518,1.13525,1.13516,1.13516,76300001.0
2006-07-19 17:48:00,1.1351,1.1351,1.1351,1.1351,25500000.0
2006-07-19 17:49:00,1.13509,1.13513,1.13509,1.13513,7500000.0
2006-07-19 17:50:00,1.13517,1.13529,1.13517,1.13523,163100001.0
2006-07-19 17:51:00,1.13515,1.13519,1.13509,1.13509,30200000.0
2006-07-19 17:52:00,1.13516,1.13516,1.135,1.13516,113900002.0
2006-07-19 17:53:00,1.13512,1.13528,1.13512,1.13528,145700003.0
2006-07-19 17:54:00,1.13545,1.13557,1.13545,1.13557,121400001.0
2006-07-19 17:55:00,1.13555,1.13563,1.13553,1.13553,60199999.0
2006-07-19 17:56:00,1.13547,1.13552,1.13535,1.13535,78200000.0
2006-07-19 17:57:00,1.1354,1.13548,1.13538,1.1354,124100002.0
2006-07-19 17:58:00,1.13537,1.13543,1.13525,1.13526,113500000.0
2006-07-19 17:59:00,1.13516,1.13526,1.13512,1.13512,105000001.0
2006-07-19 18:00:00,1.13502,1.1352,1.13502,1.13517,77600000.0
2006-07-19 18:01:00,1.13506,1.13512,1.13497,1.13506,625800005.0
2006-07-19 18:02:00,1.13514,1.1353,1.13512,1.13527,816199995.0
2006-07-19 18:03:00,1.1353,1.13543,1.13529,1.13533,796300004.0
2006-07-19 18:04:00,1.13533,1.13545,1.13524,1.13527,660799995.0
2006-07-19 18:05:00,1.1353,1.13542,1.13524,1.13542,910699999.0
2006-07-19 18:06:00,1.1354,1.13546,1.13528,1.13546,634600008.0
2006-07-19 18:07:00,1.13548,1.1356,1.13536,1.13548,1348999999.0
2006-07-19 18:08:00,1.13555,1.13569,1.13551,1.13568,1003499999.0
2006-07-19 18:09:00,1.13575,1.13608,1.13575,1.13602,470499998.0
2006-07-19 18:10:00,1.13615,1.13642,1.13615,1.13633,761699996.0
2006-07-19 18:11:00,1.13641,1.13641,1.13615,1.13618,891500001.0
2006-07-19 18:12:00,1.13611,1.13611,1.13597,1.13597,74200002.0
2006-07-19 18:13:00,1.136,1.13605,1.13595,1.13605,424300000.0
2006-07-19 18:14:00,1.1361,1.13625,1.13604,1.13612,409099998.0
2006-07-19 18:15:00,1.13608,1.13629,1.13608,1.13615,554899999.0
2006-07-19 18:16:00,1.1362,1.13645,1.13611,1.1364,484199998.0
2006-07-19 18:17:00,1.13641,1.13656,1.13637,1.13643,1024600001.0
2006-07-19 18:18:00,1.13635,1.13635,1.13592,1.13592,516299998.0
2006-07-19 18:19:00,1.13597,1.13612,1.13593,1.13602,164000001.0
2006-07-19 18:20:00,1.13601,1.13601,1.13573,1.13582,824600004.0
2006-07-19 18:21:00,1.13585,1.13585,1.13548,1.13548,170100002.0
2006-07-19 18:22:00,1.13553,1.13589,1.13553,1.13589,203300002.0
2006-07-19 18:23:00,1.136,1.13607,1.13593,1.13593,426899998.0
2006-07-19 18:24:00,1.13589,1.13597,1.13582,1.13587,613299998.0
2006-07-19 18:25:00,1.13593,1.1365,1.13593,1.13645,505800006.0
2006-07-19 18:26:00,1.13654,1.13699,1.13649,1.13687,930300003.0
2006-07-19 18:27:00,1.13697,1.13697,1.13669,1.13669,659600000.0
2006-07-19 18:28:00,1.13665,1.13668,1.13653,1.13653,390800001.0
2006-07-19 18:29:00,1.13648,1.13648,1.13633,1.13633,380399997.0
2006-07-19 18:30:00,1.13628,1.13628,1.13612,1.13613,902800002.0
2006-07-19 18:31:00,1.13608,1.13612,1.13598,1.13609,506090004.0
2006-07-19 18:32:00,1.13613,1.13622,1.13604,1.13615,263800001.0
2006-07-19 18:33:00,1.13615,1.13623,1.13608,1.13615,500599996.0
2006-07-19 18:34:00,1.13608,1.13608,1.13579,1.13595,408100000.0
2006-07-19 18:35:00,1.13597,1.13598,1.13585,1.13587,504900004.0
2006-07-19 18:36:00,1.13581,1.13581,1.13564,1.13564,463200006.0
2006-07-19 18:37:00,1.13562,1.13567,1.13558,1.13558,116299997.0
2006-07-19 18:38:00,1.13559,1.13561,1.13538,1.13543,161100000.0
2006-07-19 18:39:00,1.1354,1.13544,1.13526,1.1353,220800004.0
2006-07-19 18:40:00,1.13528,1.13535,1.13491,1.13504,648400000.0
2006-07-19 18:41:00,1.13495,1.13495,1.13458,1.13465,300100002.0
2006-07-19 18:42:00,1.13477,1.13507,1.13477,1.13507,575600003.0
2006-07-19 18:43:00,1.1351,1.13512,1.13498,1.13505,480500004.0
2006-07-19 18:44:00,1.13501,1.13505,1.13483,1.13492,256200000.0
2006-07-19 18:45:00,1.13496,1.13498,1.13478,1.13492,461390001.0
2006-07-19 18:46:00,1.13494,1.13494,1.13482,1.1349,156500001.0
2006-07-19 18:47:00,1.13485,1.13485,1.13475,1.13475,52700000.0
2006-07-19 18:48:00,1.13473,1.13482,1.13466,1.1347,140499999.0
2006-07-19 18:49:00,1.13468,1.13472,1.13461,1.13472,44300000.0
2006-07-19 18:50:00,1.13467,1.13472,1.13456,1.13472,74900000.0
2006-07-19 18:51:00,1.13465,1.13465,1.13427,1.13438,176299996.0
2006-07-19 18:52:00,1.1344,1.13447,1.13431,1.13447,164599999.0
2006-07-19 18:53:00,1.13448,1.13458,1.13433,1.13435,609599999.0
2006-07-19 18:54:00,1.13433,1.13433,1.13425,1.13427,161600000.0
2006-07-19 18:55:00,1.13423,1.13425,1.13415,1.13415,584500000.0
2006-07-19 18:56:00,1.13412,1.13415,1.13403,1.1341,218500002.0
2006-07-19 18:57:00,1.1341,1.13424,1.13403,1.13414,355300005.0
2006-07-19 18:58:00,1.1341,1.1341,1.13369,1.13373,190699998.0
2006-07-19 18:59:00,1.13374,1.13388,1.13367,1.1337,525400004.0
2006-07-19 19:00:00,1.13372,1.13419,1.13372,1.13402,353899999.0
2006-07-19 19:01:00,1.13426,1.13449,1.13426,1.13431,71000001.0
2006-07-19 19:02:00,1.1343,1.13438,1.13428,1.13431,187299999.0
2006-07-19 19:03:00,1.13426,1.13426,1.134,1.134,501900002.0
2006-07-19 19:04:00,1.134,1.13405,1.13393,1.13395,146000002.0
2006-07-19 19:05:00,1.13397,1.13411,1.13392,1.1341,436700005.0
2006-07-19 19:06:00,1.13411,1.13411,1.13384,1.13401,387900006.0
2006-07-19 19:07:00,1.13405,1.1341,1.13405,1.1341,192299998.0
2006-07-19 19:08:00,1.13407,1.13408,1.13396,1.13407,455800002.0
2006-07-19 19:09:00,1.13409,1.13416,1.13403,1.13405,612800001.0
2006-07-19 19:10:00,1.13413,1.13418,1.13412,1.13414,84000000.0
2006-07-19 19:11:00,1.13412,1.13415,1.13401,1.13406,331600002.0
2006-07-19 19:12:00,1.13413,1.13441,1.13413,1.13433,157200002.0
2006-07-19 19:13:00,1.13435,1.13445,1.1343,1.13442,106500001.0
2006-07-19 19:14:00,1.13442,1.13457,1.13439,1.13457,211100001.0
2006-07-19 19:15:00,1.13455,1.1346,1.13452,1.1346,508900000.0
2006-07-19 19:16:00,1.13457,1.13457,1.13428,1.13432,272299998.0
2006-07-19 19:17:00,1.1343,1.13434,1.13416,1.13425,305600005.0
2006-07-19 19:18:00,1.13429,1.1345,1.13429,1.13438,443000007.0
2006-07-19 19:19:00,1.13433,1.13444,1.13433,1.1344,107700001.0
2006-07-19 19:20:00,1.13446,1.13453,1.13438,1.13438,164400001.0
2006-07-19 19:21:00,1.13448,1.13448,1.13431,1.13431,195800003.0
2006-07-19 19:22:00,1.1343,1.1343,1.13425,1.1343,198199998.0
2006-07-19 19:23:00,1.13421,1.13421,1.13421,1.13421,40800002.0
2006-07-19 19:24:00,1.13416,1.13433,1.13416,1.13427,99900000.0
2006-07-19 19:25:00,1.13422,1.13425,1.1341,1.1341,104000001.0
2006-07-19 19:26:00,1.13408,1.13408,1.13401,1.13408,87500002.0
2006-07-19 19:27:00,1.13409,1.13409,1.13389,1.13393,446500004.0
2006-07-19 19:28:00,1.13391,1.13391,1.13362,1.13362,231200000.0
2006-07-19 19:29:00,1.13364,1.13381,1.13364,1.13381,18100000.0
2006-07-19 19:30:00,1.13388,1.13388,1.13375,1.13383,163000001.0
2006-07-19 19:31:00,1.1339,1.13398,1.1339,1.13392,117799998.0
2006-07-19 19:32:00,1.13379,1.13379,1.13366,1.13374,38300000.0
2006-07-19 19:33:00,1.13372,1.13382,1.13366,1.13368,362700002.0
2006-07-19 19:34:00,1.13368,1.13388,1.13361,1.13388,77800001.0
2006-07-19 19:35:00,1.13399,1.13408,1.13397,1.13407,71800001.0
2006-07-19 19:36:00,1.13402,1.13414,1.13396,1.1341,111600000.0
2006-07-19 19:37:00,1.13423,1.13439,1.13419,1.13435,620500001.0
2006-07-19 19:38:00,1.13428,1.13435,1.13423,1.13425,256400001.0
2006-07-19 19:39:00,1.13425,1.13442,1.13424,1.13438,424800002.0
2006-07-19 19:40:00,1.13444,1.13444,1.13434,1.13443,236700001.0
2006-07-19 19:41:00,1.13439,1.13439,1.13432,1.13432,208799999.0
2006-07-19 19:42:00,1.1343,1.13435,1.13428,1.13433,185599999.0
2006-07-19 19:43:00,1.13435,1.13435,1.13421,1.13427,142600001.0
2006-07-19 19:44:00,1.13408,1.13408,1.13354,1.13354,55999998.0
2006-07-19 19:45:00,1.13349,1.13349,1.1333,1.13333,116500000.0
2006-07-19 19:46:00,1.13344,1.13344,1.13307,1.13312,118300000.0
2006-07-19 19:47:00,1.133,1.13303,1.13282,1.13303,70100000.0
2006-07-19 19:48:00,1.13309,1.13317,1.13305,1.13317,38900000.0
2006-07-19 19:49:00,1.13317,1.13337,1.13306,1.13312,214100000.0
2006-07-19 19:50:00,1.13306,1.13306,1.13288,1.13297,18000000.0
2006-07-19 19:51:00,1.13292,1.13303,1.13281,1.13303,126600002.0
2006-07-19 19:52:00,1.13319,1.13344,1.13308,1.13342,209600001.0
2006-07-19 19:53:00,1.13342,1.13342,1.13316,1.13323,141700001.0
2006-07-19 19:54:00,1.1332,1.1332,1.1332,1.1332,12000000.0
2006-07-19 19:55:00,1.1333,1.13332,1.13301,1.13301,100100001.0
2006-07-19 19:56:00,1.13313,1.13313,1.13278,1.13278,225300002.0
2006-07-19 19:57:00,1.13275,1.13283,1.1327,1.13281,268900000.0
2006-07-19 19:58:00,1.13282,1.13311,1.13282,1.13303,148000004.0
2006-07-19 19:59:00,1.13303,1.13311,1.13301,1.13306,118499999.0
2006-07-19 20:00:00,1.13303,1.13303,1.13255,1.13255,81300002.0
2006-07-19 20:01:00,1.1325,1.13271,1.1325,1.13262,38500000.0
2006-07-19 20:02:00,1.13262,1.13268,1.13257,1.13262,76600000.0
2006-07-19 20:03:00,1.13265,1.13276,1.1326,1.13266,554700002.0
2006-07-19 20:04:00,1.1328,1.13289,1.13278,1.13278,102300002.0
2006-07-19 20:05:00,1.13281,1.13309,1.13281,1.13309,44199999.0
2006-07-19 20:06:00,1.13315,1.13315,1.13294,1.13294,80900000.0
2006-07-19 20:07:00,1.13294,1.13311,1.13294,1.13301,161700001.0
2006-07-19 20:08:00,1.13307,1.13365,1.13307,1.1336,349100001.0
2006-07-19 20:09:00,1.13358,1.13363,1.1335,1.1335,215400002.0
2006-07-19 20:10:00,1.13347,1.1336,1.13346,1.13358,173500003.0
2006-07-19 20:11:00,1.1336,1.13385,1.13356,1.13385,189300002.0
2006-07-19 20:12:00,1.13383,1.13411,1.13383,1.13401,604900005.0
2006-07-19 20:13:00,1.13408,1.13419,1.13406,1.13419,145900002.0
2006-07-19 20:14:00,1.13415,1.13427,1.13413,1.13413,152099999.0
2006-07-19 20:15:00,1.1342,1.13435,1.1342,1.13429,531900001.0
2006-07-19 20:16:00,1.13432,1.13443,1.1343,1.13435,693800006.0
2006-07-19 20:17:00,1.13432,1.13446,1.13384,1.13398,323600000.0
2006-07-19 20:18:00,1.13397,1.13398,1.13384,1.13384,113500001.0
2006-07-19 20:19:00,1.1338,1.13398,1.1338,1.13398,144899998.0
2006-07-19 20:20:00,1.13405,1.13414,1.13396,1.13401,369499998.0
2006-07-19 20:21:00,1.13401,1.13411,1.134,1.13406,319099998.0
2006-07-19 20:22:00,1.13412,1.13438,1.134,1.13408,490900011.0
2006-07-19 20:23:00,1.13412,1.13419,1.13397,1.134,498499999.0
2006-07-19 20:24:00,1.13403,1.13413,1.13398,1.13413,311600007.0
2006-07-19 20:25:00,1.13422,1.13426,1.13422,1.13425,158999999.0
2006-07-19 20:26:00,1.13433,1.1347,1.13433,1.13467,312900004.0
2006-07-19 20:27:00,1.13472,1.13476,1.13455,1.13455,196900002.0
2006-07-19 20:28:00,1.13457,1.13472,1.13456,1.13468,584200006.0
2006-07-19 20:29:00,1.13463,1.13465,1.13443,1.13453,353100006.0
2006-07-19 20:30:00,1.13455,1.13467,1.13455,1.1346,175300000.0
2006-07-19 20:31:00,1.13465,1.13465,1.13453,1.13455,469900004.0
2006-07-19 20:32:00,1.13451,1.13461,1.13447,1.13461,370999999.0
2006-07-19 20:33:00,1.1346,1.13467,1.13457,1.13457,293999999.0
2006-07-19 20:34:00,1.13455,1.13463,1.13455,1.13463,73999998.0
2006-07-19 20:35:00,1.13465,1.13465,1.13457,1.1346,79499999.0
2006-07-19 20:36:00,1.13453,1.13453,1.1343,1.13448,346500002.0
2006-07-19 20:37:00,1.13447,1.13447,1.13432,1.13432,165400001.0
2006-07-19 20:38:00,1.13423,1.13432,1.13409,1.13432,222799999.0
2006-07-19 20:39:00,1.13428,1.13437,1.13417,1.13437,455600002.0
2006-07-19 20:40:00,1.13443,1.13455,1.13442,1.13443,409799997.0
2006-07-19 20:41:00,1.13443,1.13443,1.13431,1.1344,638900005.0
2006-07-19 20:42:00,1.13447,1.13469,1.13447,1.13466,398500001.0
2006-07-19 20:43:00,1.13463,1.13463,1.13446,1.1345,204300000.0
2006-07-19 20:44:00,1.13454,1.13467,1.13454,1.13466,83999999.0
2006-07-19 20:45:00,1.13459,1.13459,1.13416,1.13416,235399997.0
2006-07-19 20:46:00,1.13418,1.13432,1.13418,1.13432,229100001.0
2006-07-19 20:47:00,1.13437,1.13444,1.13435,1.13441,153100002.0
2006-07-19 20:48:00,1.13445,1.13445,1.1344,1.13445,70499999.0
2006-07-19 20:49:00,1.13445,1.13448,1.13435,1.13445,330899998.0
2006-07-19 20:50:00,1.13442,1.13453,1.1344,1.13449,148500002.0
2006-07-19 20:51:00,1.13453,1.13458,1.13435,1.13458,86099999.0
2006-07-19 20:52:00,1.13463,1.13463,1.13457,1.13463,112600000.0
2006-07-19 20:53:00,1.1346,1.13465,1.13455,1.13455,182300000.0
2006-07-19 20:54:00,1.13464,1.13477,1.13461,1.13473,515300000.0
2006-07-19 20:55:00,1.13486,1.13507,1.13486,1.13507,153300001.0
2006-07-19 20:56:00,1.1352,1.13552,1.13519,1.13552,569099997.0
2006-07-19 20:57:00,1.13555,1.13555,1.13533,1.13543,466199998.0
2006-07-19 20:58:00,1.13544,1.13551,1.1354,1.13545,255700000.0
2006-07-19 20:59:00,1.1354,1.13573,1.1354,1.13547,312600001.0
2006-07-19 21:00:00,1.13546,1.13551,1.13535,1.13538,958599997.0
2006-07-19 21:01:00,1.13537,1.13553,1.13537,1.13542,578800004.0
2006-07-19 21:02:00,1.13529,1.13535,1.13521,1.13521,155300002.0
2006-07-19 21:03:00,1.1353,1.13531,1.13515,1.13517,644699997.0
2006-07-19 21:04:00,1.13517,1.13524,1.13507,1.13521,518100001.0
2006-07-19 21:05:00,1.13522,1.1353,1.1351,1.1352,778199996.0
2006-07-19 21:06:00,1.13527,1.13527,1.13517,1.13518,71700000.0
2006-07-19 21:07:00,1.13522,1.13546,1.13513,1.1353,606800000.0
2006-07-19 21:08:00,1.13536,1.13552,1.13536,1.13547,183499999.0
2006-07-19 21:09:00,1.1354,1.13548,1.1354,1.13545,137900000.0
2006-07-19 21:10:00,1.13545,1.13551,1.1354,1.13545,504499999.0
2006-07-19 21:11:00,1.13547,1.1356,1.13547,1.13554,408300008.0
2006-07-19 21:12:00,1.13558,1.13559,1.13539,1.13539,371000004.0
2006-07-19 21:13:00,1.13538,1.13538,1.13527,1.1353,466299999.0
2006-07-19 21:14:00,1.1354,1.13545,1.13535,1.13538,183500001.0
2006-07-19 21:15:00,1.13535,1.1354,1.13535,1.13537,76599998.0
2006-07-19 21:16:00,1.13532,1.13537,1.1353,1.1353,167799999.0
2006-07-19 21:17:00,1.13535,1.13535,1.1353,1.13535,139200002.0
2006-07-19 21:18:00,1.1354,1.13544,1.13534,1.13537,36800000.0
2006-07-19 21:19:00,1.13532,1.13538,1.13527,1.13527,49400000.0
2006-07-19 21:20:00,1.13525,1.13525,1.13525,1.13525,90100001.0
2006-07-19 21:21:00,1.13528,1.13532,1.13528,1.13532,7200000.0
2006-07-19 21:22:00,1.13532,1.13532,1.13519,1.13519,107000001.0
2006-07-19 21:23:00,1.13515,1.13525,1.13515,1.13525,28400000.0
2006-07-19 21:24:00,1.13531,1.13556,1.13531,1.13556,44800001.0
2006-07-19 21:25:00,1.13582,1.13586,1.13557,1.13557,112100000.0
2006-07-19 21:26:00,1.13559,1.1356,1.13552,1.13552,74600000.0
2006-07-19 21:27:00,1.1355,1.13556,1.13543,1.13543,203600007.0
2006-07-19 21:28:00,1.13538,1.13546,1.13529,1.13532,368499997.0
2006-07-19 21:29:00,1.13533,1.13546,1.13533,1.13537,178200001.0
2006-07-19 21:30:00,1.1354,1.1354,1.13535,1.1354,62300000.0
2006-07-19 21:31:00,1.13541,1.13548,1.13541,1.13548,56900000.0
2006-07-19 21:32:00,1.13548,1.13548,1.13536,1.13541,281300002.0
2006-07-19 21:33:00,1.13545,1.13545,1.13535,1.13535,233500000.0
2006-07-19 21:34:00,1.1354,1.1354,1.1354,1.1354,59800001.0
2006-07-19 21:35:00,1.1354,1.13543,1.1354,1.1354,71900000.0
2006-07-19 21:36:00,1.13535,1.13536,1.13527,1.13527,79899999.0
2006-07-19 21:37:00,1.13534,1.13534,1.13521,1.13521,91700001.0
2006-07-19 21:38:00,1.13522,1.13531,1.13522,1.13522,113399999.0
2006-07-19 21:39:00,1.13518,1.13518,1.13511,1.13512,443300007.0
2006-07-19 21:40:00,1.13508,1.13508,1.13494,1.13496,243700000.0
2006-07-19 21:41:00,1.13508,1.13509,1.13505,1.13505,52500001.0
2006-07-19 21:42:00,1.13499,1.13504,1.13488,1.13498,62200000.0
2006-07-19 21:43:00,1.13496,1.13496,1.1348,1.1348,124499999.0
2006-07-19 21:44:00,1.13487,1.13496,1.13487,1.13493,143600002.0
2006-07-19 21:45:00,1.13487,1.13487,1.13474,1.13478,148900001.0
2006-07-19 21:46:00,1.13481,1.13491,1.13471,1.13471,181300003.0
2006-07-19 21:47:00,1.13471,1.13478,1.13467,1.13467,129199999.0
2006-07-19 21:48:00,1.1347,1.1347,1.13465,1.13468,91499999.0
2006-07-19 21:49:00,1.13465,1.13475,1.13462,1.13468,64199999.0
2006-07-19 21:50:00,1.13465,1.1347,1.13465,1.1347,127900000.0
2006-07-19 21:51:00,1.13474,1.13478,1.13472,1.13472,135900004.0
2006-07-19 21:52:00,1.13472,1.1348,1.13471,1.13474,36700000.0
2006-07-19 21:53:00,1.13467,1.13467,1.13462,1.13462,98099999.0
2006-07-19 21:54:00,1.13463,1.13472,1.13458,1.13458,187700000.0
2006-07-19 21:55:00,1.13462,1.13465,1.13462,1.13462,47000000.0
2006-07-19 21:56:00,1.1346,1.13477,1.1346,1.13472,71000000.0
2006-07-19 21:57:00,1.13465,1.13477,1.13465,1.13477,83800000.0
2006-07-19 21:58:00,1.13465,1.13474,1.13465,1.13465,120000003.0
2006-07-19 21:59:00,1.1345,1.13465,1.1345,1.1346,147200002.0
2006-07-19 22:00:00,1.1346,1.13465,1.1345,1.13453,202300005.0
2006-07-19 22:01:00,1.13457,1.1346,1.13457,1.13457,110299999.0
2006-07-19 22:02:00,1.13455,1.13465,1.13455,1.13455,278400001.0
2006-07-19 22:03:00,1.13455,1.1346,1.13455,1.1346,162100002.0
2006-07-19 22:04:00,1.13468,1.13471,1.13463,1.13469,153499999.0
2006-07-19 22:05:00,1.13473,1.13473,1.13463,1.13463,120199996.0
2006-07-19 22:06:00,1.13468,1.13497,1.13468,1.13495,190600003.0
2006-07-19 22:07:00,1.13495,1.13495,1.13466,1.13477,69000000.0
2006-07-19 22:08:00,1.13472,1.13473,1.13464,1.13473,149399999.0
2006-07-19 22:09:00,1.13465,1.13483,1.13465,1.13483,214300005.0
2006-07-19 22:10:00,1.13483,1.13483,1.1347,1.1347,35300000.0
2006-07-19 22:11:00,1.1347,1.1347,1.1347,1.1347,124499999.0
2006-07-19 22:12:00,1.1347,1.13475,1.1347,1.1347,197700002.0
2006-07-19 22:13:00,1.1347,1.13475,1.1347,1.1347,31000000.0
2006-07-19 22:14:00,1.13475,1.13475,1.13468,1.13472,103200002.0
2006-07-19 22:15:00,1.13475,1.13475,1.13463,1.13466,98999999.0
2006-07-19 22:16:00,1.13465,1.13468,1.1346,1.13468,195600001.0
2006-07-19 22:17:00,1.1346,1.13465,1.13455,1.13465,28800001.0
2006-07-19 22:18:00,1.13465,1.13465,1.1346,1.1346,59600000.0
2006-07-19 22:19:00,1.13455,1.13465,1.13455,1.1346,70099999.0
2006-07-19 22:20:00,1.13455,1.13455,1.13446,1.13453,39299999.0
2006-07-19 22:21:00,1.13453,1.13453,1.13433,1.13435,130599999.0
2006-07-19 22:22:00,1.13438,1.13454,1.13438,1.13451,103600000.0
2006-07-19 22:23:00,1.13459,1.13459,1.13452,1.13452,131900000.0
2006-07-19 22:24:00,1.1345,1.13451,1.13444,1.13448,201700001.0
2006-07-19 22:25:00,1.13445,1.13445,1.13435,1.13435,62800001.0
2006-07-19 22:26:00,1.13429,1.13429,1.13426,1.13426,63899997.0
2006-07-19 22:27:00,1.13413,1.13439,1.13406,1.13428,229000001.0
2006-07-19 22:28:00,1.13433,1.13454,1.13433,1.13446,85300000.0
2006-07-19 22:29:00,1.13447,1.13471,1.13447,1.13471,176699999.0
2006-07-19 22:30:00,1.13467,1.13467,1.13449,1.13455,119900001.0
2006-07-19 22:31:00,1.13456,1.13456,1.13449,1.13449,21500001.0
2006-07-19 22:32:00,1.13443,1.13443,1.13411,1.13428,84399998.0
2006-07-19 22:33:00,1.13435,1.1344,1.13435,1.1344,122700002.0
2006-07-19 22:34:00,1.13438,1.1345,1.13436,1.13448,351700002.0
2006-07-19 22:35:00,1.13452,1.13452,1.13434,1.13447,74500001.0
2006-07-19 22:36:00,1.13456,1.13462,1.13455,1.13455,87000000.0
2006-07-19 22:37:00,1.13452,1.13452,1.13441,1.13441,156599996.0
2006-07-19 22:38:00,1.13445,1.13455,1.13445,1.1345,129400001.0
2006-07-19 22:39:00,1.13455,1.13455,1.13445,1.13445,118700001.0
2006-07-19 22:40:00,1.13447,1.13466,1.1344,1.1344,141400000.0
2006-07-19 22:41:00,1.13437,1.13441,1.13435,1.13438,32300001.0
2006-07-19 22:42:00,1.13445,1.13445,1.13445,1.13445,68500001.0
2006-07-19 22:43:00,1.1344,1.1344,1.13415,1.13415,263000000.0
2006-07-19 22:44:00,1.13415,1.13427,1.13412,1.13414,116600000.0
2006-07-19 22:45:00,1.13413,1.13433,1.13413,1.13433,11400000.0
2006-07-19 22:46:00,1.1344,1.1344,1.13419,1.13423,73200000.0
2006-07-19 22:47:00,1.13426,1.13444,1.13426,1.13439,108000000.0
2006-07-19 22:48:00,1.13436,1.13436,1.13404,1.13405,46100000.0
2006-07-19 22:49:00,1.13407,1.13418,1.13403,1.13418,65800000.0
2006-07-19 22:50:00,1.13425,1.13425,1.13412,1.13414,11200000.0
2006-07-19 22:51:00,1.13427,1.13431,1.1342,1.13431,89800000.0
2006-07-19 22:52:00,1.13428,1.13442,1.13428,1.1343,179899997.0
2006-07-19 22:53:00,1.1344,1.13455,1.1344,1.13451,126800001.0
2006-07-19 22:54:00,1.13448,1.13453,1.13433,1.13453,58000000.0
2006-07-19 22:55:00,1.13459,1.13467,1.13442,1.13452,239799999.0
2006-07-19 22:56:00,1.13457,1.13458,1.13455,1.13458,16900000.0
2006-07-19 22:57:00,1.13459,1.13468,1.13457,1.13459,215700000.0
2006-07-19 22:58:00,1.13468,1.13468,1.13455,1.13462,147999998.0
2006-07-19 22:59:00,1.13455,1.13455,1.13425,1.13435,106300002.0
2006-07-19 23:00:00,1.1343,1.13435,1.1343,1.13435,6400000.0
2006-07-19 23:01:00,1.13484,1.13495,1.13484,1.13484,83900000.0
2006-07-19 23:02:00,1.13475,1.13503,1.13468,1.13503,43300002.0
2006-07-19 23:03:00,1.13501,1.13506,1.13492,1.13505,65100001.0
2006-07-19 23:04:00,1.13506,1.13506,1.13493,1.13498,125300002.0
2006-07-19 23:05:00,1.13501,1.13504,1.13489,1.13493,102400000.0
2006-07-19 23:06:00,1.13502,1.13504,1.13471,1.1348,172199997.0
2006-07-19 23:07:00,1.13486,1.13486,1.1347,1.13485,123600002.0
2006-07-19 23:08:00,1.13485,1.13488,1.13468,1.13488,196299997.0
2006-07-19 23:09:00,1.13481,1.13481,1.13452,1.13473,99400002.0
2006-07-19 23:10:00,1.13477,1.13483,1.13477,1.1348,57400002.0
2006-07-19 23:11:00,1.13476,1.13476,1.13448,1.13466,63799998.0
2006-07-19 23:12:00,1.13452,1.13484,1.1344,1.13463,184500002.0
2006-07-19 23:13:00,1.13458,1.13496,1.13454,1.13496,95900001.0
2006-07-19 23:14:00,1.13478,1.13483,1.13475,1.13475,47000000.0
2006-07-19 23:15:00,1.1349,1.13493,1.13476,1.13476,108200000.0
2006-07-19 23:16:00,1.13474,1.13495,1.13474,1.13491,75900000.0
2006-07-19 23:17:00,1.1349,1.13494,1.13463,1.13463,115100002.0
2006-07-19 23:18:00,1.13475,1.13475,1.13465,1.13465,8000000.0
2006-07-19 23:19:00,1.13472,1.13483,1.1347,1.13483,23200000.0
2006-07-19 23:20:00,1.13479,1.13497,1.13477,1.13477,197300003.0
2006-07-19 23:21:00,1.13469,1.13491,1.13469,1.13486,63000000.0
2006-07-19 23:22:00,1.13482,1.13488,1.13468,1.13479,105700000.0
2006-07-19 23:23:00,1.13485,1.13486,1.1347,1.1347,8500000.0
2006-07-19 23:24:00,1.13477,1.13483,1.13477,1.13483,8000000.0
2006-07-19 23:25:00,1.13493,1.13493,1.13466,1.13471,73200001.0
2006-07-19 23:26:00,1.13467,1.13488,1.13467,1.13471,95900002.0
2006-07-19 23:27:00,1.1348,1.13489,1.13477,1.13489,87699999.0
2006-07-19 23:28:00,1.13488,1.13488,1.13471,1.13476,233600003.0
2006-07-19 23:29:00,1.13478,1.13488,1.13477,1.13488,131399999.0
2006-07-19 23:30:00,1.13478,1.13483,1.13472,1.13478,72400001.0
2006-07-19 23:31:00,1.13453,1.13453,1.13447,1.13447,31099999.0
2006-07-19 23:32:00,1.13443,1.13443,1.13435,1.1344,152699999.0
2006-07-19 23:33:00,1.13437,1.13445,1.13437,1.13445,91500001.0
2006-07-19 23:34:00,1.13442,1.13452,1.13439,1.13448,109100001.0
2006-07-19 23:35:00,1.1343,1.13443,1.1343,1.1344,72500000.0
2006-07-19 23:36:00,1.13435,1.1344,1.13435,1.1344,15100000.0
2006-07-19 23:37:00,1.13435,1.1344,1.13435,1.1344,37100000.0
2006-07-19 23:38:00,1.13432,1.13445,1.13432,1.1344,106999998.0
2006-07-19 23:39:00,1.13437,1.1344,1.13437,1.1344,13800000.0
2006-07-19 23:40:00,1.13437,1.13437,1.13435,1.13435,8800000.0
2006-07-19 23:41:00,1.1344,1.13445,1.13435,1.13445,163100000.0
2006-07-19 23:42:00,1.1344,1.13445,1.13433,1.1344,82700000.0
2006-07-19 23:43:00,1.1344,1.13445,1.1344,1.1344,75800002.0
2006-07-19 23:44:00,1.13437,1.13441,1.13426,1.13436,155300001.0
2006-07-19 23:45:00,1.13444,1.13444,1.13412,1.13414,45900000.0
2006-07-19 23:46:00,1.1342,1.13423,1.13414,1.13423,10700000.0
2006-07-19 23:47:00,1.13428,1.13428,1.13422,1.13422,96099999.0
2006-07-19 23:48:00,1.1342,1.1342,1.13415,1.13415,73000000.0
2006-07-19 23:49:00,1.13415,1.1342,1.13413,1.13415,51600000.0
2006-07-19 23:50:00,1.13425,1.13425,1.13425,1.13425,16500000.0
2006-07-19 23:51:00,1.1342,1.13425,1.13413,1.13413,102400001.0
2006-07-19 23:52:00,1.13412,1.1342,1.13412,1.13415,8800000.0
2006-07-19 23:53:00,1.13418,1.13425,1.13415,1.1342,96299999.0
2006-07-19 23:54:00,1.13422,1.13427,1.13422,1.13422,84299999.0
2006-07-19 23:55:00,1.13415,1.13428,1.13415,1.13428,139499999.0
2006-07-19 23:56:00,1.13412,1.1342,1.13412,1.13415,52800000.0
2006-07-19 23:57:00,1.13415,1.13415,1.13415,1.13415,12800000.0
2006-07-19 23:58:00,1.13415,1.13425,1.13413,1.13423,48700000.0
2006-07-19 23:59:00,1.13415,1.13418,1.13415,1.13418,13600000.0
2006-07-20 00:00:00,1.13427,1.13427,1.13407,1.13409,84899998.0
2006-07-20 00:01:00,1.13405,1.13406,1.13404,1.13404,36999999.0
2006-07-20 00:02:00,1.134,1.134,1.13388,1.13397,68800000.0
2006-07-20 00:03:00,1.13382,1.13388,1.13376,1.13386,54400000.0
2006-07-20 00:04:00,1.13392,1.13392,1.13377,1.1338,108400001.0
2006-07-20 00:05:00,1.13373,1.13406,1.13373,1.13406,85199999.0
2006-07-20 00:06:00,1.13407,1.13407,1.1339,1.1339,3200000.0
2006-07-20 00:07:00,1.13394,1.13406,1.13376,1.13376,119200000.0
2006-07-20 00:08:00,1.13372,1.1338,1.13369,1.1338,49200000.0
2006-07-20 00:09:00,1.13378,1.13378,1.13361,1.13369,151999998.0
2006-07-20 00:10:00,1.13355,1.13355,1.13345,1.13348,89900000.0
2006-07-20 00:11:00,1.1335,1.1335,1.13345,1.1335,127400000.0
2006-07-20 00:12:00,1.13355,1.13355,1.13345,1.1335,40800000.0
2006-07-20 00:13:00,1.1335,1.13355,1.13347,1.13355,49000001.0
2006-07-20 00:14:00,1.13351,1.13377,1.13351,1.13377,208199996.0
2006-07-20 00:15:00,1.1338,1.13387,1.13375,1.13378,118699997.0
2006-07-20 00:16:00,1.13377,1.13377,1.13372,1.13375,56899999.0
2006-07-20 00:17:00,1.13382,1.13382,1.13382,1.13382,41500000.0
2006-07-20 00:18:00,1.13385,1.13385,1.13377,1.1338,89400001.0
2006-07-20 00:19:00,1.1338,1.13385,1.13375,1.13385,67000000.0
2006-07-20 00:20:00,1.13392,1.13417,1.13392,1.13398,11500000.0
2006-07-20 00:21:00,1.13389,1.13392,1.1338,1.13388,151200004.0
2006-07-20 00:22:00,1.13385,1.13385,1.13372,1.13377,54799999.0
2006-07-20 00:23:00,1.13377,1.13377,1.13359,1.13374,141599999.0
2006-07-20 00:24:00,1.13375,1.13375,1.13365,1.1337,66499999.0
2006-07-20 00:25:00,1.13367,1.13368,1.13359,1.13362,39900000.0
2006-07-20 00:26:00,1.13362,1.13364,1.13362,1.13362,48099999.0
2006-07-20 00:27:00,1.13374,1.13388,1.13374,1.13388,148400001.0
2006-07-20 00:28:00,1.1339,1.1339,1.13385,1.1339,54400001.0
2006-07-20 00:29:00,1.13389,1.13397,1.1335,1.1335,47800001.0
2006-07-20 00:30:00,1.13344,1.13357,1.13344,1.13351,139599999.0
2006-07-20 00:31:00,1.13354,1.13384,1.13354,1.13375,140000002.0
2006-07-20 00:32:00,1.13375,1.13381,1.13362,1.13367,173100005.0
2006-07-20 00:33:00,1.13376,1.13382,1.13376,1.13382,4300000.0
2006-07-20 00:34:00,1.13395,1.13397,1.13382,1.13395,130399998.0
2006-07-20 00:35:00,1.13392,1.13392,1.1339,1.1339,9600000.0
2006-07-20 00:36:00,1.13382,1.13395,1.13382,1.13382,114499999.0
2006-07-20 00:37:00,1.13388,1.13395,1.13388,1.13395,26400000.0
2006-07-20 00:38:00,1.13385,1.1339,1.13382,1.13387,59700000.0
2006-07-20 00:39:00,1.13391,1.13417,1.13391,1.13399,82900001.0
2006-07-20 00:40:00,1.1339,1.13393,1.13383,1.13393,84299997.0
2006-07-20 00:41:00,1.13404,1.13411,1.13404,1.13411,10300000.0
2006-07-20 00:42:00,1.13415,1.13415,1.1341,1.1341,41600000.0
2006-07-20 00:43:00,1.1341,1.13415,1.13405,1.13415,50899999.0
2006-07-20 00:44:00,1.13414,1.13424,1.13414,1.1342,49000001.0
2006-07-20 00:45:00,1.1342,1.13425,1.13413,1.1342,102099999.0
2006-07-20 00:46:00,1.13418,1.13421,1.13409,1.13413,92799998.0
2006-07-20 00:47:00,1.1342,1.13425,1.13413,1.1342,90700001.0
2006-07-20 00:48:00,1.13415,1.13425,1.13415,1.13425,80500000.0
2006-07-20 00:49:00,1.1342,1.1342,1.13406,1.13406,57400001.0
2006-07-20 00:50:00,1.13415,1.13415,1.13408,1.1341,204900000.0
2006-07-20 00:51:00,1.13408,1.1341,1.13393,1.13393,66600000.0
2006-07-20 00:52:00,1.134,1.134,1.13395,1.134,82300000.0
2006-07-20 00:53:00,1.13395,1.134,1.13395,1.134,15800000.0
2006-07-20 00:54:00,1.13405,1.13405,1.13395,1.13403,118800001.0
2006-07-20 00:55:00,1.134,1.13405,1.13395,1.13395,83800001.0
2006-07-20 00:56:00,1.13397,1.134,1.13393,1.13397,104499999.0
2006-07-20 00:57:00,1.134,1.13405,1.13393,1.13403,103200003.0
2006-07-20 00:58:00,1.13395,1.134,1.13395,1.134,4000000.0
2006-07-20 00:59:00,1.13402,1.13413,1.13402,1.13409,45600000.0
2006-07-20 01:00:00,1.1341,1.13418,1.1341,1.13418,147899998.0
2006-07-20 01:01:00,1.13415,1.13415,1.13405,1.1341,27200000.0
2006-07-20 01:02:00,1.1341,1.13415,1.13405,1.1341,55900000.0
2006-07-20 01:03:00,1.13415,1.13415,1.13403,1.13415,102300000.0
2006-07-20 01:04:00,1.13408,1.13408,1.13401,1.13402,54999999.0
2006-07-20 01:05:00,1.13408,1.13411,1.1339,1.1341,143699998.0
2006-07-20 01:06:00,1.13405,1.13405,1.13405,1.13405,35099998.0
2006-07-20 01:07:00,1.1341,1.1341,1.1341,1.1341,22400000.0
2006-07-20 01:08:00,1.1341,1.13415,1.13405,1.13415,46700000.0
2006-07-20 01:09:00,1.13415,1.13415,1.13415,1.13415,15100000.0
2006-07-20 01:10:00,1.13412,1.13412,1.13412,1.13412,15100000.0
2006-07-20 01:11:00,1.1341,1.1341,1.1341,1.1341,800000.0
2006-07-20 01:12:00,1.1341,1.1341,1.1341,1.1341,14300000.0
2006-07-20 01:13:00,1.1341,1.1341,1.1341,1.1341,800000.0
2006-07-20 01:14:00,1.13405,1.13405,1.13405,1.13405,33500000.0
2006-07-20 01:15:00,1.1341,1.1341,1.13405,1.13405,53400000.0
2006-07-20 01:16:00,1.13408,1.1341,1.13402,1.13405,111299996.0
2006-07-20 01:17:00,1.1341,1.1341,1.13405,1.1341,74000002.0
2006-07-20 01:18:00,1.13415,1.13415,1.13415,1.13415,900000.0
2006-07-20 01:19:00,1.13406,1.13406,1.13404,1.13404,43100001.0
2006-07-20 01:20:00,1.13392,1.134,1.13392,1.134,31400000.0
2006-07-20 01:21:00,1.13398,1.134,1.13395,1.13395,16100000.0
2006-07-20 01:22:00,1.134,1.134,1.134,1.134,17700001.0
2006-07-20 01:23:00,1.134,1.13402,1.134,1.13402,30800000.0
2006-07-20 01:24:00,1.134,1.134,1.13392,1.13392,21400000.0
2006-07-20 01:25:00,1.134,1.13403,1.13395,1.13403,58200000.0
2006-07-20 01:26:00,1.134,1.134,1.134,1.134,19100000.0
2006-07-20 01:27:00,1.134,1.134,1.13393,1.13395,143900000.0
2006-07-20 01:28:00,1.13405,1.13405,1.13398,1.13398,42000000.0
2006-07-20 01:29:00,1.13405,1.13405,1.13393,1.134,61500001.0
2006-07-20 01:30:00,1.13393,1.13395,1.13393,1.13395,8800000.0
2006-07-20 01:31:00,1.13395,1.13401,1.1339,1.134,103500000.0
2006-07-20 01:32:00,1.134,1.13405,1.134,1.13405,36099999.0
2006-07-20 01:33:00,1.134,1.134,1.13398,1.13398,78400002.0
2006-07-20 01:34:00,1.134,1.134,1.13395,1.13395,9300000.0
2006-07-20 01:35:00,1.13405,1.13405,1.134,1.134,11900000.0
2006-07-20 01:36:00,1.13405,1.13405,1.13395,1.134,110099999.0
2006-07-20 01:37:00,1.13394,1.13404,1.13393,1.13393,96500001.0
2006-07-20 01:38:00,1.13385,1.13395,1.13385,1.1339,162199999.0
2006-07-20 01:39:00,1.13388,1.13388,1.13386,1.13388,80700000.0
2006-07-20 01:40:00,1.13373,1.1339,1.13373,1.1339,54999999.0
2006-07-20 01:41:00,1.13395,1.13395,1.13392,1.13392,16000000.0
2006-07-20 01:42:00,1.1339,1.1339,1.1339,1.1339,2400000.0
2006-07-20 01:43:00,1.1339,1.13397,1.1339,1.13397,77800001.0
2006-07-20 01:44:00,1.13387,1.1339,1.13385,1.1339,29800000.0
2006-07-20 01:45:00,1.1339,1.1339,1.1339,1.1339,37399999.0
2006-07-20 01:46:00,1.13384,1.13386,1.13378,1.13382,100100002.0
2006-07-20 01:47:00,1.13393,1.13393,1.13393,1.13393,14300000.0
2006-07-20 01:48:00,1.13395,1.13395,1.13387,1.1339,49600000.0
2006-07-20 01:49:00,1.13395,1.13395,1.1339,1.1339,67600001.0
2006-07-20 01:50:00,1.13387,1.13395,1.13387,1.13395,5000000.0
2006-07-20 01:51:00,1.13386,1.13386,1.13354,1.13355,92600001.0
2006-07-20 01:52:00,1.13365,1.13375,1.13365,1.13375,49300001.0
2006-07-20 01:53:00,1.1337,1.1337,1.1337,1.1337,31100000.0
2006-07-20 01:54:00,1.1337,1.13383,1.1336,1.13383,154590005.0
2006-07-20 01:55:00,1.1338,1.13395,1.1338,1.13395,28900000.0
2006-07-20 01:56:00,1.13381,1.13381,1.13359,1.13371,68700000.0
2006-07-20 01:57:00,1.13373,1.13377,1.1335,1.1335,115100003.0
2006-07-20 01:58:00,1.13348,1.13377,1.13348,1.1337,154399998.0
2006-07-20 01:59:00,1.13365,1.1337,1.13365,1.1337,23900001.0
2006-07-20 02:00:00,1.13362,1.13365,1.13351,1.13354,109599999.0
2006-07-20 02:01:00,1.13363,1.13363,1.13363,1.13363,15200000.0
2006-07-20 02:02:00,1.1336,1.1336,1.1336,1.1336,63700001.0
2006-07-20 02:03:00,1.13358,1.13365,1.1335,1.13362,145900002.0
2006-07-20 02:04:00,1.1336,1.1336,1.13357,1.13357,44099999.0
2006-07-20 02:05:00,1.13365,1.13365,1.13352,1.1336,146100000.0
2006-07-20 02:06:00,1.13351,1.13361,1.13348,1.13348,80900001.0
2006-07-20 02:07:00,1.13349,1.13362,1.13349,1.13362,70699999.0
2006-07-20 02:08:00,1.1337,1.1337,1.13365,1.13365,127800001.0
2006-07-20 02:09:00,1.1337,1.1337,1.13365,1.13365,22300000.0
2006-07-20 02:10:00,1.13368,1.13378,1.13368,1.1337,31300000.0
2006-07-20 02:11:00,1.1337,1.1337,1.13365,1.1337,78900001.0
2006-07-20 02:12:00,1.13368,1.13368,1.13368,1.13368,5400000.0
2006-07-20 02:13:00,1.13366,1.13366,1.13341,1.13341,60800002.0
2006-07-20 02:14:00,1.13347,1.13362,1.13347,1.13354,109100002.0
2006-07-20 02:15:00,1.13365,1.13365,1.13355,1.13365,90900002.0
2006-07-20 02:16:00,1.1336,1.1336,1.1336,1.1336,16900000.0
2006-07-20 02:17:00,1.13365,1.13365,1.13362,1.13362,32700000.0
2006-07-20 02:18:00,1.13355,1.13355,1.13355,1.13355,800000.0
2006-07-20 02:19:00,1.13352,1.13362,1.1335,1.1336,123900000.0
2006-07-20 02:20:00,1.13355,1.13368,1.13355,1.13365,128400001.0
2006-07-20 02:21:00,1.13351,1.13354,1.13351,1.13354,16700000.0
2006-07-20 02:22:00,1.13348,1.13348,1.13335,1.13347,81000001.0
2006-07-20 02:23:00,1.13346,1.13352,1.13337,1.13347,96800001.0
2006-07-20 02:24:00,1.13338,1.13338,1.13327,1.13327,28100000.0
2006-07-20 02:25:00,1.13327,1.13333,1.13327,1.13327,57000000.0
2006-07-20 02:26:00,1.1332,1.1332,1.13315,1.13315,36899998.0
2006-07-20 02:27:00,1.13312,1.13324,1.13312,1.1332,118400001.0
2006-07-20 02:28:00,1.1332,1.1332,1.1332,1.1332,9600000.0
2006-07-20 02:29:00,1.13313,1.13324,1.13313,1.13321,144899999.0
2006-07-20 02:30:00,1.1332,1.1332,1.1331,1.1331,73899998.0
2006-07-20 02:31:00,1.1331,1.13315,1.13308,1.13308,104600001.0
2006-07-20 02:32:00,1.13315,1.13315,1.1331,1.1331,54299998.0
2006-07-20 02:33:00,1.13315,1.13315,1.1331,1.1331,54500001.0
2006-07-20 02:34:00,1.13308,1.1331,1.13305,1.1331,109400000.0
2006-07-20 02:35:00,1.13311,1.13311,1.13299,1.13299,49400000.0
2006-07-20 02:36:00,1.13296,1.13296,1.13285,1.13285,26300000.0
2006-07-20 02:37:00,1.13287,1.13307,1.13287,1.13296,159500003.0
2006-07-20 02:38:00,1.13297,1.13302,1.13293,1.13298,96499999.0
2006-07-20 02:39:00,1.13301,1.13312,1.13294,1.13312,51000001.0
2006-07-20 02:40:00,1.13302,1.13305,1.13302,1.13305,7500000.0
2006-07-20 02:41:00,1.13303,1.13303,1.13292,1.13292,44799999.0
2006-07-20 02:42:00,1.13297,1.13317,1.13297,1.13317,47400000.0
2006-07-20 02:43:00,1.13322,1.13322,1.13312,1.13312,108800000.0
2006-07-20 02:44:00,1.13305,1.1331,1.13305,1.1331,36599999.0
2006-07-20 02:45:00,1.13309,1.13317,1.13306,1.13306,126399999.0
2006-07-20 02:46:00,1.13319,1.13335,1.13319,1.13335,54099998.0
2006-07-20 02:47:00,1.13348,1.13348,1.13345,1.13345,50200001.0
2006-07-20 02:48:00,1.13348,1.13348,1.1331,1.13311,120199997.0
2006-07-20 02:49:00,1.13312,1.13337,1.13312,1.13331,72600000.0
2006-07-20 02:50:00,1.13335,1.13348,1.13335,1.13348,4800000.0
2006-07-20 02:51:00,1.13343,1.13353,1.13343,1.1335,62399998.0
2006-07-20 02:52:00,1.1336,1.1336,1.13355,1.13355,58499998.0
2006-07-20 02:53:00,1.1335,1.13365,1.1335,1.13363,76799999.0
2006-07-20 02:54:00,1.13363,1.13367,1.13363,1.13367,31200001.0
2006-07-20 02:55:00,1.13368,1.13368,1.13351,1.13357,128199999.0
2006-07-20 02:56:00,1.13356,1.13369,1.13356,1.1336,84900000.0
2006-07-20 02:57:00,1.13352,1.13352,1.13343,1.13343,36700001.0
2006-07-20 02:58:00,1.13336,1.13336,1.13329,1.13329,15200000.0
2006-07-20 02:59:00,1.13337,1.13342,1.13328,1.13337,169400004.0
2006-07-20 03:00:00,1.13328,1.13328,1.13315,1.13328,67699999.0
2006-07-20 03:01:00,1.13324,1.13326,1.13324,1.13326,47900000.0
2006-07-20 03:02:00,1.13338,1.13343,1.13329,1.1333,143199999.0
2006-07-20 03:03:00,1.13322,1.13322,1.1331,1.1332,65300000.0
2006-07-20 03:04:00,1.13325,1.13325,1.13313,1.13313,138600001.0
2006-07-20 03:05:00,1.13313,1.13319,1.13308,1.13308,97600000.0
2006-07-20 03:06:00,1.13305,1.1331,1.13305,1.1331,22000000.0
2006-07-20 03:07:00,1.1331,1.13316,1.1331,1.13316,69500002.0
2006-07-20 03:08:00,1.1332,1.1332,1.13315,1.13315,23700000.0
2006-07-20 03:09:00,1.1332,1.13325,1.13315,1.1332,69100001.0
2006-07-20 03:10:00,1.13318,1.13318,1.13318,1.13318,23100000.0
2006-07-20 03:11:00,1.13325,1.13325,1.13315,1.13315,56400002.0
2006-07-20 03:12:00,1.13313,1.13321,1.13312,1.13321,107599999.0
2006-07-20 03:13:00,1.13322,1.13322,1.133,1.133,44499999.0
2006-07-20 03:14:00,1.13304,1.13317,1.13304,1.13307,158400004.0
2006-07-20 03:15:00,1.1331,1.13321,1.1331,1.13318,21400001.0
2006-07-20 03:16:00,1.13334,1.13344,1.13334,1.13344,72300002.0
2006-07-20 03:17:00,1.13339,1.13339,1.13324,1.13324,59200000.0
2006-07-20 03:18:00,1.13333,1.13338,1.13317,1.13333,58300000.0
2006-07-20 03:19:00,1.13325,1.1333,1.13325,1.1333,28400001.0
2006-07-20 03:20:00,1.13329,1.13329,1.13327,1.13328,116600002.0
2006-07-20 03:21:00,1.13332,1.13332,1.1332,1.13327,43300000.0
2006-07-20 03:22:00,1.1332,1.1332,1.13312,1.1332,88099998.0
2006-07-20 03:23:00,1.13315,1.13324,1.13315,1.13319,134199998.0
2006-07-20 03:24:00,1.13317,1.1332,1.13317,1.1332,59299999.0
2006-07-20 03:25:00,1.13319,1.13319,1.13308,1.13308,34200000.0
2006-07-20 03:26:00,1.13303,1.13305,1.13295,1.133,130000002.0
2006-07-20 03:27:00,1.13298,1.133,1.13298,1.133,6400000.0
2006-07-20 03:28:00,1.133,1.133,1.133,1.133,4900000.0
2006-07-20 03:29:00,1.133,1.133,1.1329,1.13293,164199999.0
2006-07-20 03:30:00,1.13296,1.13296,1.13277,1.13277,55600000.0
2006-07-20 03:31:00,1.13277,1.13285,1.13277,1.13283,99900000.0
2006-07-20 03:32:00,1.1328,1.1328,1.1328,1.1328,36599999.0
2006-07-20 03:33:00,1.1327,1.13282,1.1327,1.13282,9000000.0
2006-07-20 03:34:00,1.1329,1.13303,1.1329,1.13303,21700000.0
2006-07-20 03:35:00,1.13303,1.13303,1.13302,1.13302,55800001.0
2006-07-20 03:36:00,1.13297,1.1332,1.13297,1.1332,45600001.0
2006-07-20 03:37:00,1.13324,1.13331,1.13318,1.13328,61800000.0
2006-07-20 03:38:00,1.13338,1.13354,1.13333,1.1334,117800000.0
2006-07-20 03:39:00,1.13338,1.13339,1.13322,1.13322,97000002.0
2006-07-20 03:40:00,1.13315,1.13325,1.13315,1.1332,61500000.0
2006-07-20 03:41:00,1.13322,1.13329,1.1332,1.13326,50299999.0
2006-07-20 03:42:00,1.13315,1.1332,1.13315,1.1332,7200000.0
2006-07-20 03:43:00,1.1332,1.1332,1.13303,1.13303,125099999.0
2006-07-20 03:44:00,1.13308,1.13314,1.13301,1.1331,154100002.0
2006-07-20 03:45:00,1.1332,1.13342,1.1332,1.13334,164200002.0
2006-07-20 03:46:00,1.13333,1.13333,1.1333,1.1333,1700000.0
2006-07-20 03:47:00,1.13323,1.13323,1.13315,1.1332,118300001.0
2006-07-20 03:48:00,1.13315,1.13322,1.13307,1.13307,63200000.0
2006-07-20 03:49:00,1.13312,1.13318,1.13307,1.13307,82500000.0
2006-07-20 03:50:00,1.13307,1.1332,1.13307,1.13313,126900000.0
2006-07-20 03:51:00,1.13309,1.13316,1.13309,1.13316,35900000.0
2006-07-20 03:52:00,1.13327,1.13335,1.1332,1.1332,121599999.0
2006-07-20 03:53:00,1.13328,1.13328,1.13324,1.13328,90699998.0
2006-07-20 03:54:00,1.1332,1.1332,1.13315,1.1332,107499997.0
2006-07-20 03:55:00,1.1332,1.1332,1.1332,1.1332,7200000.0
2006-07-20 03:56:00,1.13312,1.13325,1.13312,1.13315,73400002.0
2006-07-20 03:57:00,1.1332,1.1332,1.1332,1.1332,19100000.0
2006-07-20 03:58:00,1.1331,1.13325,1.1331,1.13325,36900002.0
2006-07-20 03:59:00,1.13325,1.13325,1.13325,1.13325,15100000.0
2006-07-20 04:00:00,1.13314,1.13321,1.13314,1.13321,14500000.0
2006-07-20 04:01:00,1.13315,1.13315,1.13302,1.13302,137000003.0
2006-07-20 04:02:00,1.1331,1.1331,1.13287,1.13298,94999999.0
2006-07-20 04:03:00,1.13295,1.13295,1.13295,1.13295,41500001.0
2006-07-20 04:04:00,1.13308,1.13308,1.13302,1.13302,11200000.0
2006-07-20 04:05:00,1.1331,1.1331,1.1331,1.1331,7800000.0
2006-07-20 04:06:00,1.13322,1.1334,1.13322,1.1334,32100000.0
2006-07-20 04:07:00,1.1335,1.13355,1.13345,1.13355,105899997.0
2006-07-20 04:08:00,1.13345,1.1335,1.13345,1.1335,20700000.0
2006-07-20 04:09:00,1.13352,1.13355,1.1335,1.13353,67700002.0
2006-07-20 04:10:00,1.13345,1.1335,1.1334,1.1335,81699998.0
2006-07-20 04:11:00,1.13345,1.1335,1.13345,1.1335,31600000.0
2006-07-20 04:12:00,1.13352,1.13355,1.13345,1.1335,49900000.0
2006-07-20 04:13:00,1.13352,1.13358,1.13339,1.13358,180600003.0
2006-07-20 04:14:00,1.13355,1.13356,1.13345,1.13346,76600001.0
2006-07-20 04:15:00,1.13345,1.13345,1.13345,1.13345,16000000.0
2006-07-20 04:16:00,1.13345,1.1335,1.13345,1.1335,19200000.0
2006-07-20 04:17:00,1.13344,1.13363,1.13344,1.13363,58699999.0
2006-07-20 04:18:00,1.1337,1.13372,1.1337,1.13372,38800002.0
2006-07-20 04:19:00,1.13365,1.13375,1.1335,1.1335,30300000.0
2006-07-20 04:20:00,1.1337,1.1337,1.13353,1.13366,76599999.0
2006-07-20 04:21:00,1.13355,1.1336,1.1335,1.13358,93500001.0
2006-07-20 04:22:00,1.13355,1.13365,1.13352,1.13362,122500002.0
2006-07-20 04:23:00,1.1336,1.1336,1.13355,1.13355,41499999.0
2006-07-20 04:24:00,1.13355,1.13365,1.13355,1.13355,61999998.0
2006-07-20 04:25:00,1.13357,1.13357,1.13353,1.13353,36699998.0
2006-07-20 04:26:00,1.13345,1.13345,1.13345,1.13345,38300000.0
2006-07-20 04:27:00,1.1335,1.13358,1.1335,1.13358,16700000.0
2006-07-20 04:28:00,1.13344,1.13361,1.13344,1.13361,11100000.0
2006-07-20 04:29:00,1.1336,1.13362,1.1335,1.13355,92600002.0
2006-07-20 04:30:00,1.13355,1.13368,1.13355,1.13368,33700001.0
2006-07-20 04:31:00,1.13368,1.13368,1.13357,1.13363,40400000.0
2006-07-20 04:32:00,1.13357,1.13368,1.13357,1.13365,51700000.0
2006-07-20 04:33:00,1.1336,1.13365,1.13355,1.1336,45099999.0
2006-07-20 04:34:00,1.13363,1.13366,1.13356,1.1336,106999999.0
2006-07-20 04:35:00,1.13362,1.13362,1.1336,1.1336,21400000.0
2006-07-20 04:36:00,1.13357,1.13359,1.13356,1.13358,73500000.0
2006-07-20 04:37:00,1.13348,1.13348,1.13345,1.13345,26300000.0
2006-07-20 04:38:00,1.1334,1.13345,1.13338,1.1334,134900004.0
2006-07-20 04:39:00,1.13323,1.13323,1.13315,1.13315,23999999.0
2006-07-20 04:40:00,1.13301,1.13307,1.13301,1.13303,60800001.0
2006-07-20 04:41:00,1.1331,1.1331,1.13305,1.13305,34899999.0
2006-07-20 04:42:00,1.1331,1.1331,1.1331,1.1331,27100000.0
2006-07-20 04:43:00,1.13308,1.13315,1.133,1.1331,112500001.0
2006-07-20 04:44:00,1.1331,1.1331,1.1331,1.1331,12000000.0
2006-07-20 04:45:00,1.13305,1.13305,1.13305,1.13305,4800000.0
2006-07-20 04:46:00,1.1331,1.13312,1.13305,1.1331,148500003.0
2006-07-20 04:47:00,1.13306,1.13322,1.13306,1.13322,149999998.0
2006-07-20 04:48:00,1.13332,1.13343,1.13327,1.13327,109500000.0
2006-07-20 04:49:00,1.1333,1.1333,1.13322,1.13325,107400000.0
2006-07-20 04:50:00,1.13325,1.13335,1.13325,1.13325,58000002.0
2006-07-20 04:51:00,1.13335,1.13335,1.13325,1.1333,96000000.0
2006-07-20 04:52:00,1.1333,1.1333,1.1332,1.13327,87800000.0
2006-07-20 04:53:00,1.13327,1.13335,1.13325,1.1333,29000000.0
2006-07-20 04:54:00,1.1333,1.13332,1.13325,1.1333,110300001.0
2006-07-20 04:55:00,1.13318,1.13319,1.13305,1.13312,80099999.0
2006-07-20 04:56:00,1.13305,1.13319,1.13303,1.13316,125700000.0
2006-07-20 04:57:00,1.13328,1.13328,1.13321,1.13328,58700001.0
2006-07-20 04:58:00,1.1333,1.1333,1.1333,1.1333,23800000.0
2006-07-20 04:59:00,1.13325,1.13325,1.13311,1.13317,159600000.0
2006-07-20 05:00:00,1.13321,1.13334,1.13317,1.13317,112200002.0
2006-07-20 05:01:00,1.1332,1.1332,1.13315,1.1332,94800001.0
2006-07-20 05:02:00,1.1332,1.13328,1.13313,1.1332,111300000.0
2006-07-20 05:03:00,1.13322,1.13325,1.13322,1.13325,24399999.0
2006-07-20 05:04:00,1.13313,1.13322,1.13313,1.13313,50400000.0
2006-07-20 05:05:00,1.1331,1.1331,1.1331,1.1331,3200000.0
2006-07-20 05:06:00,1.1331,1.1331,1.1331,1.1331,21600000.0
2006-07-20 05:07:00,1.13318,1.13318,1.13302,1.1331,160599996.0
2006-07-20 05:08:00,1.1331,1.1331,1.1331,1.1331,33500000.0
2006-07-20 05:09:00,1.1331,1.13315,1.13302,1.13303,55799999.0
2006-07-20 05:10:00,1.13305,1.1331,1.13302,1.13308,49800000.0
2006-07-20 05:11:00,1.13312,1.13312,1.13305,1.13305,12200000.0
2006-07-20 05:12:00,1.13312,1.13315,1.1331,1.1331,25600000.0
2006-07-20 05:13:00,1.13302,1.13312,1.13302,1.13308,51600000.0
2006-07-20 05:14:00,1.13312,1.13312,1.13305,1.1331,65599998.0
2006-07-20 05:15:00,1.13305,1.1331,1.13303,1.13303,37699999.0
2006-07-20 05:16:00,1.13315,1.13318,1.13305,1.13305,161399997.0
2006-07-20 05:17:00,1.1331,1.13312,1.13305,1.13305,155399999.0
2006-07-20 05:18:00,1.13308,1.13315,1.13308,1.1331,49200001.0
2006-07-20 05:19:00,1.1331,1.1331,1.13302,1.13302,54900000.0
2006-07-20 05:20:00,1.13318,1.13318,1.13305,1.1331,97399997.0
2006-07-20 05:21:00,1.13318,1.13327,1.13318,1.13318,76500001.0
2006-07-20 05:22:00,1.13318,1.13318,1.1331,1.1331,51600000.0
2006-07-20 05:23:00,1.13318,1.13325,1.13315,1.13318,27200000.0
2006-07-20 05:24:00,1.13328,1.13332,1.13328,1.13332,12000000.0
2006-07-20 05:25:00,1.13323,1.13336,1.13323,1.13335,85300001.0
2006-07-20 05:26:00,1.1333,1.13341,1.1333,1.13331,67800000.0
2006-07-20 05:27:00,1.13325,1.1333,1.13325,1.1333,47100001.0
2006-07-20 05:28:00,1.1333,1.1333,1.1333,1.1333,48800000.0
2006-07-20 05:29:00,1.1333,1.1333,1.13325,1.13327,76899999.0
2006-07-20 05:30:00,1.13322,1.1333,1.13322,1.13325,137099996.0
2006-07-20 05:31:00,1.1333,1.13335,1.13322,1.1333,27900000.0
2006-07-20 05:32:00,1.13335,1.13335,1.13335,1.13335,8000000.0
2006-07-20 05:33:00,1.1333,1.1333,1.1333,1.1333,30400000.0
2006-07-20 05:34:00,1.13325,1.1333,1.13322,1.13322,78199998.0
2006-07-20 05:35:00,1.13337,1.13341,1.13337,1.13341,30400000.0
2006-07-20 05:36:00,1.1335,1.13355,1.1335,1.13355,64300000.0
2006-07-20 05:37:00,1.13341,1.13344,1.13341,1.13344,48600000.0
2006-07-20 05:38:00,1.1334,1.13345,1.1333,1.1333,60299999.0
2006-07-20 05:39:00,1.1334,1.13345,1.13335,1.13345,182100000.0
2006-07-20 05:40:00,1.13338,1.13345,1.13335,1.1334,70600001.0
2006-07-20 05:41:00,1.13343,1.13345,1.1334,1.13345,109499996.0
2006-07-20 05:42:00,1.13345,1.13345,1.1334,1.1334,47500000.0
2006-07-20 05:43:00,1.13332,1.13348,1.13332,1.13348,43300002.0
2006-07-20 05:44:00,1.13335,1.13345,1.13335,1.13338,25500000.0
2006-07-20 05:45:00,1.1333,1.13345,1.1333,1.13335,118299999.0
2006-07-20 05:46:00,1.1334,1.13345,1.1334,1.13345,57799999.0
2006-07-20 05:47:00,1.1334,1.13342,1.13332,1.1334,104000001.0
2006-07-20 05:48:00,1.13334,1.13339,1.13329,1.13339,92000001.0
2006-07-20 05:49:00,1.1334,1.13343,1.1334,1.13343,35899999.0
2006-07-20 05:50:00,1.13335,1.13342,1.13335,1.1334,91699999.0
2006-07-20 05:51:00,1.13329,1.13348,1.13329,1.1333,63799999.0
2006-07-20 05:52:00,1.13337,1.13341,1.13324,1.13324,163300001.0
2006-07-20 05:53:00,1.13328,1.13335,1.1332,1.13335,65400000.0
2006-07-20 05:54:00,1.13335,1.13335,1.1333,1.1333,55400000.0
2006-07-20 05:55:00,1.1333,1.13332,1.13325,1.13332,104700004.0
2006-07-20 05:56:00,1.13327,1.1333,1.13327,1.1333,49500000.0
2006-07-20 05:57:00,1.13324,1.13328,1.1332,1.13322,82300000.0
2006-07-20 05:58:00,1.1332,1.13325,1.13315,1.13315,194699998.0
2006-07-20 05:59:00,1.13315,1.13315,1.13315,1.13315,37000000.0
2006-07-20 06:00:00,1.1332,1.13327,1.1332,1.13327,95100000.0
2006-07-20 06:01:00,1.1332,1.1333,1.13312,1.13318,178100002.0
2006-07-20 06:02:00,1.13315,1.13325,1.1331,1.13315,90000000.0
2006-07-20 06:03:00,1.13315,1.13322,1.13315,1.1332,78400002.0
2006-07-20 06:04:00,1.13317,1.1332,1.13315,1.13315,56400002.0
2006-07-20 06:05:00,1.13325,1.13325,1.13312,1.13315,54100000.0
2006-07-20 06:06:00,1.1332,1.1332,1.13315,1.13315,10100000.0
2006-07-20 06:07:00,1.13325,1.13325,1.13315,1.13317,65500001.0
2006-07-20 06:08:00,1.1332,1.13325,1.13318,1.13322,122099999.0
2006-07-20 06:09:00,1.1332,1.1332,1.13315,1.13315,46200000.0
2006-07-20 06:10:00,1.13328,1.13328,1.1331,1.13322,131100001.0
2006-07-20 06:11:00,1.13315,1.13323,1.13309,1.1331,106999999.0
2006-07-20 06:12:00,1.1331,1.13315,1.13304,1.13307,65000000.0
2006-07-20 06:13:00,1.13309,1.13316,1.13309,1.13316,5800000.0
2006-07-20 06:14:00,1.1332,1.1332,1.13315,1.1332,92100000.0
2006-07-20 06:15:00,1.1332,1.13325,1.13312,1.13325,160000002.0
2006-07-20 06:16:00,1.13318,1.13329,1.1331,1.13329,162500002.0
2006-07-20 06:17:00,1.13334,1.13342,1.1333,1.13333,56600001.0
2006-07-20 06:18:00,1.13332,1.13338,1.13325,1.1333,92300001.0
2006-07-20 06:19:00,1.13337,1.1334,1.13333,1.1334,83000000.0
2006-07-20 06:20:00,1.13337,1.1334,1.13337,1.1334,20800000.0
2006-07-20 06:21:00,1.13335,1.1334,1.1333,1.1334,126900002.0
2006-07-20 06:22:00,1.13342,1.13343,1.13338,1.13343,56200001.0
2006-07-20 06:23:00,1.13339,1.13351,1.13339,1.13351,69700000.0
2006-07-20 06:24:00,1.1335,1.13353,1.13345,1.1335,81199999.0
2006-07-20 06:25:00,1.13345,1.13345,1.1333,1.1333,66700002.0
2006-07-20 06:26:00,1.13348,1.13357,1.13345,1.13345,30000000.0
2006-07-20 06:27:00,1.1335,1.1335,1.13345,1.13348,32900000.0
2006-07-20 06:28:00,1.13345,1.13355,1.1334,1.1334,68600002.0
2006-07-20 06:29:00,1.13345,1.13355,1.13345,1.1335,172400000.0
2006-07-20 06:30:00,1.13352,1.13352,1.13352,1.13352,900000.0
2006-07-20 06:31:00,1.13345,1.13355,1.13345,1.13345,188000004.0
2006-07-20 06:32:00,1.1335,1.1335,1.1335,1.1335,33000000.0
2006-07-20 06:33:00,1.1335,1.1335,1.1334,1.1334,102400000.0
2006-07-20 06:34:00,1.13348,1.1335,1.13347,1.1335,33499999.0
2006-07-20 06:35:00,1.13343,1.13352,1.13337,1.13337,132400000.0
2006-07-20 06:36:00,1.13333,1.13333,1.13333,1.13333,8700000.0
2006-07-20 06:37:00,1.13343,1.13358,1.13343,1.13358,98700000.0
2006-07-20 06:38:00,1.13368,1.13368,1.1336,1.1336,40100001.0
2006-07-20 06:39:00,1.13357,1.1336,1.13355,1.1336,33500000.0
2006-07-20 06:40:00,1.13365,1.13365,1.13355,1.13363,87500001.0
2006-07-20 06:41:00,1.1336,1.13362,1.13353,1.1336,102000000.0
2006-07-20 06:42:00,1.1336,1.13365,1.13353,1.1336,129599998.0
2006-07-20 06:43:00,1.13355,1.1336,1.13355,1.1336,50400000.0
2006-07-20 06:44:00,1.13352,1.13362,1.13352,1.13355,144500003.0
2006-07-20 06:45:00,1.1336,1.13365,1.13355,1.13355,11800000.0
2006-07-20 06:46:00,1.13365,1.13365,1.13355,1.13355,76099999.0
2006-07-20 06:47:00,1.13355,1.13365,1.13355,1.1336,149200001.0
2006-07-20 06:48:00,1.1336,1.13363,1.13355,1.13363,88800001.0
2006-07-20 06:49:00,1.13355,1.13355,1.13355,1.13355,23600000.0
2006-07-20 06:50:00,1.1336,1.13362,1.13355,1.1336,15200000.0
2006-07-20 06:51:00,1.13357,1.1336,1.1333,1.1336,125300001.0
2006-07-20 06:52:00,1.13356,1.13356,1.13336,1.13338,47500001.0
2006-07-20 06:53:00,1.13338,1.13338,1.13338,1.13338,2400000.0
2006-07-20 06:54:00,1.13343,1.13347,1.13343,1.13347,68900002.0
2006-07-20 06:55:00,1.13351,1.13361,1.13351,1.13353,53900000.0
2006-07-20 06:56:00,1.1335,1.13355,1.1335,1.1335,113200001.0
2006-07-20 06:57:00,1.13342,1.13342,1.13333,1.13333,41000000.0
2006-07-20 06:58:00,1.1333,1.1333,1.1333,1.1333,3200000.0
2006-07-20 06:59:00,1.1332,1.13335,1.1332,1.1333,171299999.0
2006-07-20 07:00:00,1.13325,1.1333,1.13325,1.13325,86200001.0
2006-07-20 07:01:00,1.13335,1.13335,1.13325,1.13325,160000003.0
2006-07-20 07:02:00,1.13319,1.13319,1.13303,1.13303,13300000.0
2006-07-20 07:03:00,1.13307,1.13309,1.133,1.13309,90099998.0
2006-07-20 07:04:00,1.13308,1.13325,1.13305,1.13325,81299999.0
2006-07-20 07:05:00,1.13322,1.1333,1.13322,1.1333,15200000.0
2006-07-20 07:06:00,1.13335,1.13335,1.13325,1.1333,23900000.0
2006-07-20 07:07:00,1.1333,1.13332,1.13325,1.13325,47000000.0
2006-07-20 07:08:00,1.13325,1.13325,1.13325,1.13325,17500000.0
2006-07-20 07:09:00,1.13325,1.13335,1.13325,1.13325,48500000.0
2006-07-20 07:10:00,1.1333,1.13333,1.1333,1.13333,28600000.0
2006-07-20 07:11:00,1.1333,1.1333,1.1333,1.1333,3200000.0
2006-07-20 07:12:00,1.13322,1.13326,1.1331,1.1331,38500000.0
2006-07-20 07:13:00,1.13306,1.13307,1.13293,1.13307,106199999.0
2006-07-20 07:14:00,1.13305,1.13314,1.13305,1.13314,69299999.0
2006-07-20 07:15:00,1.13317,1.13321,1.13313,1.13313,94200002.0
2006-07-20 07:16:00,1.13309,1.13311,1.13297,1.13303,141400001.0
2006-07-20 07:17:00,1.13307,1.1331,1.13307,1.1331,4800000.0
2006-07-20 07:18:00,1.13305,1.1331,1.13305,1.1331,54299999.0
2006-07-20 07:19:00,1.13305,1.1331,1.13305,1.1331,27299999.0
2006-07-20 07:20:00,1.13305,1.1331,1.13305,1.1331,67100000.0
2006-07-20 07:21:00,1.13306,1.13313,1.13303,1.13303,66399998.0
2006-07-20 07:22:00,1.13296,1.13305,1.13296,1.13302,58200000.0
2006-07-20 07:23:00,1.13302,1.13305,1.13302,1.13305,51400002.0
2006-07-20 07:24:00,1.13313,1.13313,1.13305,1.13305,42400000.0
2006-07-20 07:25:00,1.1331,1.13315,1.13305,1.13305,87000001.0
2006-07-20 07:26:00,1.13306,1.13306,1.13296,1.13296,40099999.0
2006-07-20 07:27:00,1.133,1.133,1.13298,1.13298,29100000.0
2006-07-20 07:28:00,1.133,1.13328,1.133,1.13328,146099999.0
2006-07-20 07:29:00,1.13319,1.13323,1.13319,1.13323,65799999.0
2006-07-20 07:30:00,1.13315,1.13315,1.13315,1.13315,34200000.0
2006-07-20 07:31:00,1.1332,1.13325,1.13312,1.1332,138400001.0
2006-07-20 07:32:00,1.13325,1.13325,1.1332,1.1332,51500000.0
2006-07-20 07:33:00,1.1332,1.13322,1.13315,1.1332,88800000.0
2006-07-20 07:34:00,1.13315,1.13319,1.13313,1.13313,95700000.0
2006-07-20 07:35:00,1.13302,1.13306,1.133,1.133,96000002.0
2006-07-20 07:36:00,1.133,1.13305,1.13292,1.13298,65000000.0
2006-07-20 07:37:00,1.133,1.133,1.133,1.133,800000.0
2006-07-20 07:38:00,1.13305,1.13305,1.13295,1.133,13600000.0
2006-07-20 07:39:00,1.13298,1.13305,1.13298,1.13305,82199999.0
2006-07-20 07:40:00,1.13305,1.1331,1.13305,1.13308,60400000.0
2006-07-20 07:41:00,1.13305,1.13305,1.13305,1.13305,29499999.0
2006-07-20 07:42:00,1.13307,1.13315,1.13305,1.13315,155600001.0
2006-07-20 07:43:00,1.1331,1.13338,1.1331,1.13325,63600001.0
2006-07-20 07:44:00,1.13333,1.13341,1.13326,1.13339,159300000.0
2006-07-20 07:45:00,1.13333,1.13344,1.13333,1.13337,147200001.0
2006-07-20 07:46:00,1.13327,1.1333,1.13327,1.1333,23200000.0
2006-07-20 07:47:00,1.13325,1.1333,1.13325,1.1333,16700000.0
2006-07-20 07:48:00,1.1333,1.13335,1.1333,1.1333,53000000.0
2006-07-20 07:49:00,1.13327,1.13329,1.1331,1.13313,66699999.0
2006-07-20 07:50:00,1.13315,1.13315,1.13315,1.13315,3200000.0
2006-07-20 07:51:00,1.1331,1.13312,1.13305,1.13305,123799999.0
2006-07-20 07:52:00,1.13314,1.13314,1.13311,1.13311,33200002.0
2006-07-20 07:53:00,1.1332,1.1332,1.1332,1.1332,52999998.0
2006-07-20 07:54:00,1.1332,1.13325,1.13315,1.13315,117300002.0
2006-07-20 07:55:00,1.1332,1.13325,1.13312,1.13325,125899999.0
2006-07-20 07:56:00,1.13323,1.13338,1.13323,1.13338,63800001.0
2006-07-20 07:57:00,1.13326,1.13326,1.13322,1.13322,13600000.0
2006-07-20 07:58:00,1.1332,1.1332,1.13313,1.1332,82099999.0
2006-07-20 07:59:00,1.13315,1.13322,1.13315,1.1332,87000000.0
2006-07-20 08:00:00,1.13315,1.13325,1.13315,1.13325,83800000.0
2006-07-20 08:01:00,1.13315,1.13325,1.13315,1.13325,12000000.0
2006-07-20 08:02:00,1.13319,1.13335,1.13319,1.13324,23100000.0
2006-07-20 08:03:00,1.13318,1.13332,1.13318,1.13332,93700001.0
2006-07-20 08:04:00,1.13328,1.13343,1.13327,1.13343,85100000.0
2006-07-20 08:05:00,1.1334,1.13342,1.13335,1.1334,138400002.0
2006-07-20 08:06:00,1.13345,1.13345,1.1334,1.13345,29400000.0
2006-07-20 08:07:00,1.13342,1.13353,1.13339,1.13353,98800000.0
2006-07-20 08:08:00,1.13361,1.13364,1.13354,1.13354,18500000.0
2006-07-20 08:09:00,1.13355,1.13355,1.13342,1.13342,144800001.0
2006-07-20 08:10:00,1.1335,1.13355,1.1334,1.13355,146299998.0
2006-07-20 08:11:00,1.13354,1.13368,1.1335,1.13368,41000002.0
2006-07-20 08:12:00,1.13366,1.13366,1.13359,1.13359,39800001.0
2006-07-20 08:13:00,1.13358,1.13362,1.1335,1.1335,79700000.0
2006-07-20 08:14:00,1.1335,1.1336,1.1335,1.13355,48000000.0
2006-07-20 08:15:00,1.13355,1.13357,1.1335,1.1335,138099997.0
2006-07-20 08:16:00,1.13355,1.13355,1.1335,1.1335,3200000.0
2006-07-20 08:17:00,1.13357,1.13359,1.13354,1.13357,12000000.0
2006-07-20 08:18:00,1.13355,1.1336,1.13326,1.13335,171099999.0
2006-07-20 08:19:00,1.13337,1.13343,1.13334,1.13343,53100000.0
2006-07-20 08:20:00,1.13341,1.13348,1.13341,1.13348,158299998.0
2006-07-20 08:21:00,1.13355,1.13355,1.13345,1.1335,59100000.0
2006-07-20 08:22:00,1.1335,1.13352,1.13348,1.1335,7200000.0
2006-07-20 08:23:00,1.13345,1.13345,1.13325,1.13339,117700000.0
2006-07-20 08:24:00,1.13336,1.13338,1.1333,1.13338,109200002.0
2006-07-20 08:25:00,1.13338,1.13338,1.13317,1.13323,92300001.0
2006-07-20 08:26:00,1.13323,1.13341,1.13323,1.13333,87200001.0
2006-07-20 08:27:00,1.13318,1.13345,1.13314,1.13345,82900000.0
2006-07-20 08:28:00,1.13357,1.13358,1.13357,1.13358,48999999.0
2006-07-20 08:29:00,1.13368,1.13368,1.13353,1.13353,22300000.0
2006-07-20 08:30:00,1.13361,1.13373,1.13355,1.13355,131500003.0
2006-07-20 08:31:00,1.1336,1.13375,1.1336,1.1337,55700000.0
2006-07-20 08:32:00,1.13373,1.13373,1.13356,1.13361,179199998.0
2006-07-20 08:33:00,1.13355,1.13365,1.13355,1.13365,97500002.0
2006-07-20 08:34:00,1.13359,1.13359,1.1335,1.13357,70000001.0
2006-07-20 08:35:00,1.13359,1.13362,1.1335,1.13362,80099999.0
2006-07-20 08:36:00,1.13363,1.13363,1.13355,1.13355,23900000.0
2006-07-20 08:37:00,1.13359,1.13362,1.13352,1.13358,107799999.0
2006-07-20 08:38:00,1.13358,1.13358,1.13346,1.13348,67400000.0
2006-07-20 08:39:00,1.1335,1.13368,1.1335,1.13363,23200000.0
2006-07-20 08:40:00,1.1336,1.13367,1.1336,1.13367,26300000.0
2006-07-20 08:41:00,1.13375,1.13387,1.13371,1.13371,122200003.0
2006-07-20 08:42:00,1.13375,1.1338,1.13375,1.1338,72800001.0
2006-07-20 08:43:00,1.13382,1.13382,1.13368,1.13372,99100001.0
2006-07-20 08:44:00,1.13396,1.13443,1.13396,1.13438,130499999.0
2006-07-20 08:45:00,1.13438,1.13438,1.13432,1.13437,91700001.0
2006-07-20 08:46:00,1.13429,1.13429,1.13424,1.13424,36199999.0
2006-07-20 08:47:00,1.13412,1.13415,1.13398,1.13398,108800001.0
2006-07-20 08:48:00,1.134,1.134,1.13395,1.13395,27600000.0
2006-07-20 08:49:00,1.13396,1.13399,1.13396,1.13399,6000000.0
2006-07-20 08:50:00,1.13385,1.13395,1.13385,1.13395,84799999.0
2006-07-20 08:51:00,1.13383,1.13383,1.13381,1.13383,56000001.0
2006-07-20 08:52:00,1.13382,1.1339,1.13382,1.1339,126699999.0
2006-07-20 08:53:00,1.13395,1.13407,1.13388,1.13393,140100003.0
2006-07-20 08:54:00,1.13395,1.13405,1.13395,1.13405,53999998.0
2006-07-20 08:55:00,1.13407,1.13436,1.13407,1.13434,38000000.0
2006-07-20 08:56:00,1.1343,1.13432,1.13426,1.13427,132300003.0
2006-07-20 08:57:00,1.13418,1.13427,1.13405,1.13405,77400003.0
2006-07-20 08:58:00,1.13414,1.13428,1.13412,1.13427,170599999.0
2006-07-20 08:59:00,1.13432,1.13441,1.13432,1.13432,86799999.0
2006-07-20 09:00:00,1.13428,1.13432,1.13411,1.13411,108699999.0
2006-07-20 09:01:00,1.13405,1.13405,1.13405,1.13405,35100000.0
2006-07-20 09:02:00,1.13413,1.13422,1.13411,1.13411,56300000.0
2006-07-20 09:03:00,1.1342,1.13425,1.13415,1.1342,70799999.0
2006-07-20 09:04:00,1.1342,1.13423,1.1342,1.1342,33000000.0
2006-07-20 09:05:00,1.1342,1.1342,1.13415,1.13415,75100000.0
2006-07-20 09:06:00,1.13413,1.13422,1.13413,1.13417,64000001.0
2006-07-20 09:07:00,1.13429,1.13429,1.13426,1.13426,4000000.0
2006-07-20 09:08:00,1.1343,1.13435,1.13428,1.13435,95100002.0
2006-07-20 09:09:00,1.13435,1.13447,1.13435,1.13447,89100000.0
2006-07-20 09:10:00,1.1344,1.1344,1.13437,1.13437,42200000.0
2006-07-20 09:11:00,1.13435,1.13468,1.13435,1.13467,50000000.0
2006-07-20 09:12:00,1.13465,1.13465,1.13443,1.1345,104999998.0
2006-07-20 09:13:00,1.13454,1.13454,1.13451,1.13451,22999999.0
2006-07-20 09:14:00,1.13465,1.13465,1.1346,1.1346,37599999.0
2006-07-20 09:15:00,1.13457,1.13457,1.13447,1.13451,32600000.0
2006-07-20 09:16:00,1.1346,1.1346,1.13457,1.13457,50000000.0
2006-07-20 09:17:00,1.13457,1.13465,1.13455,1.13455,125699997.0
2006-07-20 09:18:00,1.13453,1.13455,1.13453,1.13455,3300000.0
2006-07-20 09:19:00,1.13453,1.13458,1.13446,1.13446,67999999.0
2006-07-20 09:20:00,1.1345,1.1345,1.1344,1.1345,54900000.0
2006-07-20 09:21:00,1.13452,1.13467,1.13452,1.13467,72499999.0
2006-07-20 09:22:00,1.13462,1.13462,1.13443,1.13452,74600000.0
2006-07-20 09:23:00,1.13467,1.1349,1.13467,1.13487,165500000.0
2006-07-20 09:24:00,1.13508,1.13513,1.13502,1.13504,100389999.0
2006-07-20 09:25:00,1.1351,1.13513,1.13499,1.13508,105900001.0
2006-07-20 09:26:00,1.13503,1.13503,1.13497,1.13497,5600000.0
2006-07-20 09:27:00,1.13491,1.13501,1.13481,1.13483,65600000.0
2006-07-20 09:28:00,1.13487,1.13487,1.13469,1.13476,124900000.0
2006-07-20 09:29:00,1.13473,1.1349,1.13467,1.1349,68700001.0
2006-07-20 09:30:00,1.13493,1.13497,1.1349,1.13497,59299999.0
2006-07-20 09:31:00,1.13485,1.13502,1.13485,1.13502,40900000.0
2006-07-20 09:32:00,1.13495,1.135,1.13495,1.135,58399999.0
2006-07-20 09:33:00,1.13488,1.13488,1.13465,1.13467,68700002.0
2006-07-20 09:34:00,1.13468,1.13483,1.13463,1.13467,110600000.0
2006-07-20 09:35:00,1.13471,1.13483,1.13471,1.13483,41600000.0
2006-07-20 09:36:00,1.13473,1.13473,1.13456,1.13456,138300000.0
2006-07-20 09:37:00,1.13464,1.13473,1.13463,1.13464,31300000.0
2006-07-20 09:38:00,1.13467,1.13467,1.13452,1.13453,54400000.0
2006-07-20 09:39:00,1.13452,1.13461,1.13449,1.13461,102000002.0
2006-07-20 09:40:00,1.13453,1.13453,1.13452,1.13452,31900000.0
2006-07-20 09:41:00,1.13427,1.13432,1.13424,1.13426,144699998.0
2006-07-20 09:42:00,1.13433,1.13433,1.13421,1.13432,111000001.0
2006-07-20 09:43:00,1.1343,1.13437,1.1343,1.1343,49399999.0
2006-07-20 09:44:00,1.13425,1.13435,1.13425,1.1343,100199998.0
2006-07-20 09:45:00,1.13425,1.1343,1.13425,1.1343,8800000.0
2006-07-20 09:46:00,1.13435,1.13435,1.13435,1.13435,1700000.0
2006-07-20 09:47:00,1.13423,1.13433,1.13423,1.1343,95499999.0
2006-07-20 09:48:00,1.13434,1.13434,1.13434,1.13434,43500001.0
2006-07-20 09:49:00,1.13442,1.13442,1.1344,1.1344,13600000.0
2006-07-20 09:50:00,1.13435,1.1344,1.13435,1.1344,11900000.0
2006-07-20 09:51:00,1.13442,1.13442,1.13435,1.13439,94599998.0
2006-07-20 09:52:00,1.13425,1.13433,1.13423,1.13423,88800000.0
2006-07-20 09:53:00,1.1343,1.1343,1.1342,1.1343,152700001.0
2006-07-20 09:54:00,1.1343,1.1343,1.13423,1.13425,51200001.0
2006-07-20 09:55:00,1.1343,1.13435,1.13425,1.13435,176299999.0
2006-07-20 09:56:00,1.13427,1.13427,1.13422,1.13422,27500000.0
2006-07-20 09:57:00,1.1342,1.13425,1.13413,1.13415,138100003.0
2006-07-20 09:58:00,1.13413,1.13413,1.13393,1.13399,65299999.0
2006-07-20 09:59:00,1.13402,1.1341,1.13402,1.1341,66799998.0
2006-07-20 10:00:00,1.13405,1.1341,1.13405,1.1341,148300001.0
2006-07-20 10:01:00,1.13405,1.1341,1.13405,1.1341,91800003.0
2006-07-20 10:02:00,1.1341,1.13415,1.13403,1.13408,144200000.0
2006-07-20 10:03:00,1.13415,1.13415,1.13405,1.13405,63100000.0
2006-07-20 10:04:00,1.13415,1.13415,1.13403,1.13405,66300000.0
2006-07-20 10:05:00,1.13411,1.13411,1.13387,1.13387,79300002.0
2006-07-20 10:06:00,1.1339,1.13395,1.13385,1.13395,48000001.0
2006-07-20 10:07:00,1.13373,1.13373,1.13349,1.13349,22100000.0
2006-07-20 10:08:00,1.1333,1.1333,1.13312,1.13328,92699998.0
2006-07-20 10:09:00,1.13334,1.13351,1.13328,1.13351,106500000.0
2006-07-20 10:10:00,1.13345,1.13345,1.13324,1.13334,118599996.0
2006-07-20 10:11:00,1.13342,1.13342,1.1334,1.1334,73299998.0
2006-07-20 10:12:00,1.13336,1.13345,1.13336,1.13343,104199998.0
2006-07-20 10:13:00,1.13335,1.1334,1.13327,1.1334,32300000.0
2006-07-20 10:14:00,1.1333,1.1333,1.13302,1.13308,91500000.0
2006-07-20 10:15:00,1.1331,1.1331,1.13268,1.13268,151500002.0
2006-07-20 10:16:00,1.13271,1.13286,1.13269,1.13269,146600002.0
2006-07-20 10:17:00,1.13279,1.13287,1.13268,1.13283,126200003.0
2006-07-20 10:18:00,1.13282,1.13282,1.13259,1.13266,173300003.0
2006-07-20 10:19:00,1.1326,1.1326,1.13241,1.13241,52800000.0
2006-07-20 10:20:00,1.13232,1.13241,1.13227,1.13238,84900000.0
2006-07-20 10:21:00,1.13221,1.13225,1.13196,1.1322,117400000.0
2006-07-20 10:22:00,1.13222,1.13244,1.13222,1.1324,91300000.0
2006-07-20 10:23:00,1.13233,1.13233,1.13212,1.13212,52299999.0
2006-07-20 10:24:00,1.13218,1.13228,1.13216,1.13228,51000001.0
2006-07-20 10:25:00,1.13236,1.133,1.13236,1.133,109499998.0
2006-07-20 10:26:00,1.13313,1.13313,1.1331,1.13313,81699999.0
2006-07-20 10:27:00,1.13306,1.13306,1.13297,1.13297,46000000.0
2006-07-20 10:28:00,1.1329,1.1329,1.13275,1.13282,226900000.0
2006-07-20 10:29:00,1.13287,1.13299,1.13281,1.13288,209000001.0
2006-07-20 10:30:00,1.13265,1.13265,1.13219,1.13221,93300000.0
2006-07-20 10:31:00,1.13239,1.13247,1.13232,1.13247,182600001.0
2006-07-20 10:32:00,1.13252,1.13258,1.13248,1.13258,4000000.0
2006-07-20 10:33:00,1.13263,1.13278,1.13263,1.13278,85300001.0
2006-07-20 10:34:00,1.13285,1.133,1.13277,1.13297,113900001.0
2006-07-20 10:35:00,1.13289,1.13294,1.13284,1.13292,87700000.0
2006-07-20 10:36:00,1.13293,1.13293,1.13274,1.1328,129500000.0
2006-07-20 10:37:00,1.1328,1.13293,1.1328,1.13289,138099999.0
2006-07-20 10:38:00,1.13285,1.13285,1.13272,1.13272,142400000.0
2006-07-20 10:39:00,1.1327,1.13292,1.1327,1.13281,127400003.0
2006-07-20 10:40:00,1.13272,1.13287,1.13272,1.1328,109700000.0
2006-07-20 10:41:00,1.13276,1.13276,1.13265,1.13265,96000001.0
2006-07-20 10:42:00,1.13287,1.13309,1.13287,1.13302,40800000.0
2006-07-20 10:43:00,1.13305,1.13308,1.13298,1.13308,73699998.0
2006-07-20 10:44:00,1.13299,1.13302,1.13284,1.13284,120000001.0
2006-07-20 10:45:00,1.13283,1.13283,1.13271,1.13271,108400000.0
2006-07-20 10:46:00,1.13268,1.13278,1.13265,1.1327,123400001.0
2006-07-20 10:47:00,1.13258,1.13258,1.13233,1.13236,56600000.0
2006-07-20 10:48:00,1.1324,1.13248,1.13234,1.13248,148100000.0
2006-07-20 10:49:00,1.13253,1.13255,1.1324,1.13255,106399999.0
2006-07-20 10:50:00,1.13254,1.13263,1.13247,1.13263,90600000.0
2006-07-20 10:51:00,1.13262,1.13265,1.13255,1.13265,154400001.0
2006-07-20 10:52:00,1.13268,1.13283,1.13268,1.13282,42200002.0
2006-07-20 10:53:00,1.13307,1.1333,1.13307,1.1333,56300000.0
2006-07-20 10:54:00,1.13333,1.13333,1.13294,1.13294,54800000.0
2006-07-20 10:55:00,1.13285,1.13298,1.1328,1.13298,147699999.0
2006-07-20 10:56:00,1.13304,1.13313,1.13303,1.13303,76500001.0
2006-07-20 10:57:00,1.13293,1.13303,1.13285,1.13285,145300000.0
2006-07-20 10:58:00,1.13295,1.13316,1.13295,1.13316,82600001.0
2006-07-20 10:59:00,1.1332,1.13336,1.13307,1.13307,58699999.0
2006-07-20 11:00:00,1.13293,1.13313,1.13293,1.13313,125800001.0
2006-07-20 11:01:00,1.1332,1.13322,1.13315,1.1332,49600000.0
2006-07-20 11:02:00,1.1332,1.1332,1.13315,1.1332,50000000.0
2006-07-20 11:03:00,1.13318,1.13327,1.13313,1.13327,80200000.0
2006-07-20 11:04:00,1.13327,1.1333,1.1332,1.13325,82899998.0
2006-07-20 11:05:00,1.13319,1.13326,1.13316,1.13326,93699997.0
2006-07-20 11:06:00,1.1333,1.1333,1.13325,1.13325,94199998.0
2006-07-20 11:07:00,1.13337,1.13337,1.13335,1.13335,70699999.0
2006-07-20 11:08:00,1.1335,1.13353,1.13345,1.1335,96800002.0
2006-07-20 11:09:00,1.13341,1.13355,1.13341,1.13355,46199999.0
2006-07-20 11:10:00,1.13366,1.13377,1.13366,1.13375,100800001.0
2006-07-20 11:11:00,1.1337,1.1337,1.1334,1.13349,151200002.0
2006-07-20 11:12:00,1.13341,1.1335,1.1334,1.13348,139600003.0
2006-07-20 11:13:00,1.13353,1.13358,1.1335,1.13354,86800000.0
2006-07-20 11:14:00,1.13352,1.13356,1.13342,1.13342,72900000.0
2006-07-20 11:15:00,1.1334,1.13354,1.13339,1.13343,124300001.0
2006-07-20 11:16:00,1.13337,1.13339,1.13332,1.13332,76599999.0
2006-07-20 11:17:00,1.1333,1.13344,1.1333,1.13338,55999999.0
2006-07-20 11:18:00,1.13338,1.13338,1.13328,1.13337,86800001.0
2006-07-20 11:19:00,1.1334,1.13345,1.13335,1.13335,93299998.0
2006-07-20 11:20:00,1.13343,1.13362,1.13343,1.13359,111000000.0
2006-07-20 11:21:00,1.13365,1.13365,1.13355,1.13355,134300000.0
2006-07-20 11:22:00,1.13362,1.1337,1.13361,1.13363,35900000.0
2006-07-20 11:23:00,1.13353,1.13356,1.13347,1.13348,93900002.0
2006-07-20 11:24:00,1.13343,1.13349,1.13325,1.13331,52499999.0
2006-07-20 11:25:00,1.13335,1.13335,1.13322,1.1333,209200004.0
2006-07-20 11:26:00,1.13329,1.13335,1.13327,1.13335,102000000.0
2006-07-20 11:27:00,1.13336,1.13356,1.13336,1.1335,35700000.0
2006-07-20 11:28:00,1.13351,1.13361,1.13351,1.13358,38300000.0
2006-07-20 11:29:00,1.13352,1.1336,1.13352,1.13353,45200000.0
2006-07-20 11:30:00,1.13362,1.1337,1.13359,1.13368,84400000.0
2006-07-20 11:31:00,1.1337,1.13375,1.13367,1.13375,90099997.0
2006-07-20 11:32:00,1.13373,1.13382,1.13369,1.13379,109800000.0
2006-07-20 11:33:00,1.13374,1.13392,1.13373,1.13392,135200000.0
2006-07-20 11:34:00,1.13376,1.13376,1.13347,1.13359,129099999.0
2006-07-20 11:35:00,1.13363,1.13368,1.13359,1.13363,98599998.0
2006-07-20 11:36:00,1.13365,1.13375,1.13365,1.13365,105000000.0
2006-07-20 11:37:00,1.13368,1.13383,1.13368,1.13376,35300000.0
2006-07-20 11:38:00,1.13373,1.13375,1.13365,1.13375,76800000.0
2006-07-20 11:39:00,1.1337,1.13373,1.13365,1.13372,122599999.0
2006-07-20 11:40:00,1.13372,1.13378,1.13369,1.13378,149099999.0
2006-07-20 11:41:00,1.13382,1.13382,1.13364,1.13368,146000005.0
2006-07-20 11:42:00,1.13367,1.1337,1.13356,1.13356,76500002.0
2006-07-20 11:43:00,1.13361,1.13361,1.13335,1.13357,96800001.0
2006-07-20 11:44:00,1.1334,1.1336,1.1334,1.13357,90099998.0
2006-07-20 11:45:00,1.13368,1.13368,1.13363,1.13363,62799999.0
2006-07-20 11:46:00,1.13365,1.13365,1.13355,1.13365,43800000.0
2006-07-20 11:47:00,1.1336,1.1336,1.1336,1.1336,39100000.0
2006-07-20 11:48:00,1.13355,1.1336,1.13355,1.13355,98300002.0
2006-07-20 11:49:00,1.13362,1.13365,1.13355,1.13355,117399999.0
2006-07-20 11:50:00,1.1336,1.13365,1.13355,1.1336,62300000.0
2006-07-20 11:51:00,1.13362,1.13373,1.13362,1.13362,108900002.0
2006-07-20 11:52:00,1.1337,1.13375,1.13365,1.13368,218599999.0
2006-07-20 11:53:00,1.13363,1.13373,1.13361,1.13361,138300000.0
2006-07-20 11:54:00,1.13368,1.13368,1.13354,1.13358,134200002.0
2006-07-20 11:55:00,1.13365,1.13365,1.13352,1.1336,164900000.0
2006-07-20 11:56:00,1.1336,1.1336,1.13352,1.1336,66300000.0
2006-07-20 11:57:00,1.1336,1.13365,1.13355,1.13355,172200001.0
2006-07-20 11:58:00,1.1335,1.1335,1.13337,1.13337,134500003.0
2006-07-20 11:59:00,1.1334,1.13345,1.13338,1.1334,59300002.0
2006-07-20 12:00:00,1.13347,1.13348,1.13341,1.13348,92000002.0
2006-07-20 12:01:00,1.1335,1.1335,1.13342,1.13345,100099999.0
2006-07-20 12:02:00,1.13345,1.1335,1.13345,1.13345,72000001.0
2006-07-20 12:03:00,1.13345,1.13347,1.13343,1.13343,79500002.0
2006-07-20 12:04:00,1.1335,1.1335,1.13345,1.1335,67500001.0
2006-07-20 12:05:00,1.13345,1.13345,1.13331,1.13333,73899999.0
2006-07-20 12:06:00,1.13345,1.13345,1.13335,1.13335,59200000.0
2006-07-20 12:07:00,1.1334,1.1334,1.13335,1.13335,37600000.0
2006-07-20 12:08:00,1.13348,1.13351,1.1334,1.1334,82800000.0
2006-07-20 12:09:00,1.13328,1.1334,1.13318,1.13318,98099999.0
2006-07-20 12:10:00,1.13308,1.1331,1.13296,1.13304,47900001.0
2006-07-20 12:11:00,1.13305,1.13314,1.13305,1.13312,158999998.0
2006-07-20 12:12:00,1.13305,1.13317,1.13297,1.13302,96099999.0
2006-07-20 12:13:00,1.13295,1.13308,1.13295,1.133,192300004.0
2006-07-20 12:14:00,1.13295,1.13295,1.13281,1.13289,122100000.0
2006-07-20 12:15:00,1.13285,1.1329,1.13272,1.13278,51000000.0
2006-07-20 12:16:00,1.13267,1.13268,1.13251,1.13253,39800000.0
2006-07-20 12:17:00,1.1326,1.13274,1.1326,1.13273,86899999.0
2006-07-20 12:18:00,1.13277,1.13277,1.13261,1.13261,133200002.0
2006-07-20 12:19:00,1.13269,1.13269,1.13262,1.13262,59700000.0
2006-07-20 12:20:00,1.1326,1.13265,1.13255,1.13255,148399997.0
2006-07-20 12:21:00,1.13253,1.13263,1.13249,1.13249,181900000.0
2006-07-20 12:22:00,1.13254,1.13269,1.13252,1.13269,45500001.0
2006-07-20 12:23:00,1.13275,1.13275,1.13265,1.1327,84999998.0
2006-07-20 12:24:00,1.1327,1.1327,1.13265,1.13265,22300000.0
2006-07-20 12:25:00,1.13264,1.1327,1.13248,1.13257,122399999.0
2006-07-20 12:26:00,1.13263,1.13263,1.13252,1.13258,99700001.0
2006-07-20 12:27:00,1.13257,1.13273,1.13253,1.13273,169700000.0
2006-07-20 12:28:00,1.13261,1.13261,1.13229,1.13239,130000000.0
2006-07-20 12:29:00,1.13234,1.13238,1.13233,1.13236,68700000.0
2006-07-20 12:30:00,1.13235,1.1324,1.13235,1.1324,4900000.0
2006-07-20 12:31:00,1.13235,1.13244,1.13229,1.13232,89299999.0
2006-07-20 12:32:00,1.13217,1.13233,1.13217,1.13224,108099999.0
2006-07-20 12:33:00,1.13227,1.13236,1.13227,1.13232,67400000.0
2006-07-20 12:34:00,1.13235,1.13245,1.13235,1.13235,28200000.0
2006-07-20 12:35:00,1.13245,1.13245,1.13235,1.13235,8800000.0
2006-07-20 12:36:00,1.13232,1.13234,1.13223,1.13231,108100001.0
2006-07-20 12:37:00,1.1324,1.13245,1.13235,1.1324,83600000.0
2006-07-20 12:38:00,1.13242,1.13242,1.1324,1.1324,16700000.0
2006-07-20 12:39:00,1.13248,1.13267,1.13243,1.13265,124700004.0
2006-07-20 12:40:00,1.13272,1.13272,1.13254,1.13269,176200000.0
2006-07-20 12:41:00,1.1327,1.1327,1.13267,1.1327,71000000.0
2006-07-20 12:42:00,1.13272,1.13282,1.13271,1.13278,85400000.0
2006-07-20 12:43:00,1.13282,1.13282,1.13267,1.13282,107100002.0
2006-07-20 12:44:00,1.1327,1.13281,1.1327,1.13278,90100000.0
2006-07-20 12:45:00,1.13282,1.13296,1.13279,1.13296,43200000.0
2006-07-20 12:46:00,1.13305,1.13305,1.133,1.133,51200002.0
2006-07-20 12:47:00,1.13296,1.13315,1.13291,1.13315,61200000.0
2006-07-20 12:48:00,1.13329,1.13329,1.13318,1.13323,23700000.0
2006-07-20 12:49:00,1.13323,1.13323,1.13319,1.13319,6600000.0
2006-07-20 12:50:00,1.13328,1.13352,1.13328,1.13352,38800000.0
2006-07-20 12:51:00,1.13345,1.13348,1.13334,1.13348,63300001.0
2006-07-20 12:52:00,1.13348,1.13358,1.13341,1.13343,116600002.0
2006-07-20 12:53:00,1.13342,1.13349,1.13342,1.13343,102800002.0
2006-07-20 12:54:00,1.13314,1.13314,1.1326,1.13296,63899999.0
2006-07-20 12:55:00,1.13307,1.13315,1.13307,1.13307,77999998.0
2006-07-20 12:56:00,1.13311,1.13319,1.13311,1.13318,134100000.0
2006-07-20 12:57:00,1.13321,1.13321,1.13312,1.13312,69200000.0
2006-07-20 12:58:00,1.13301,1.13309,1.13297,1.13309,110200001.0
2006-07-20 12:59:00,1.13308,1.13318,1.13305,1.13318,24700000.0
2006-07-20 13:00:00,1.13312,1.13336,1.13312,1.13325,63100000.0
2006-07-20 13:01:00,1.13328,1.13328,1.13302,1.13314,172600001.0
2006-07-20 13:02:00,1.13303,1.13303,1.13277,1.13277,61400000.0
2006-07-20 13:03:00,1.13261,1.13263,1.13251,1.13262,76700000.0
2006-07-20 13:04:00,1.13263,1.13267,1.13253,1.13256,74099999.0
2006-07-20 13:05:00,1.13251,1.13253,1.13241,1.13253,64800003.0
2006-07-20 13:06:00,1.13247,1.13247,1.13234,1.13234,12900000.0
2006-07-20 13:07:00,1.13236,1.13236,1.13217,1.13217,172199999.0
2006-07-20 13:08:00,1.13223,1.13234,1.13222,1.13223,102799999.0
2006-07-20 13:09:00,1.13222,1.1323,1.13215,1.13216,101100001.0
2006-07-20 13:10:00,1.13213,1.13217,1.13207,1.13212,108700002.0
2006-07-20 13:11:00,1.13212,1.13218,1.13174,1.13174,68500000.0
2006-07-20 13:12:00,1.13175,1.13193,1.13175,1.13193,82799998.0
2006-07-20 13:13:00,1.13204,1.13209,1.13204,1.13209,33500001.0
2006-07-20 13:14:00,1.13218,1.13226,1.13218,1.13226,95100000.0
2006-07-20 13:15:00,1.13225,1.13243,1.13225,1.13243,43400000.0
2006-07-20 13:16:00,1.1324,1.13241,1.1324,1.13241,12800000.0
2006-07-20 13:17:00,1.13245,1.13248,1.1324,1.1324,83899999.0
2006-07-20 13:18:00,1.13238,1.13238,1.1323,1.1323,3700000.0
2006-07-20 13:19:00,1.1322,1.1322,1.1322,1.1322,35000000.0
2006-07-20 13:20:00,1.13222,1.13236,1.13222,1.13227,100100000.0
2006-07-20 13:21:00,1.13223,1.13227,1.13222,1.13226,45900000.0
2006-07-20 13:22:00,1.13217,1.13233,1.13215,1.13215,122600001.0
2006-07-20 13:23:00,1.13207,1.13218,1.13195,1.13208,149100002.0
2006-07-20 13:24:00,1.13207,1.13222,1.13204,1.13222,95300000.0
2006-07-20 13:25:00,1.13213,1.13213,1.13184,1.13184,14700000.0
2006-07-20 13:26:00,1.13178,1.13183,1.13169,1.13183,77899999.0
2006-07-20 13:27:00,1.1318,1.1318,1.13172,1.13176,101000000.0
2006-07-20 13:28:00,1.13175,1.13175,1.1317,1.1317,14500000.0
2006-07-20 13:29:00,1.13178,1.13207,1.13178,1.132,80799999.0
2006-07-20 13:30:00,1.13212,1.13212,1.13192,1.13198,75800002.0
2006-07-20 13:31:00,1.13196,1.1321,1.13189,1.13189,39300000.0
2006-07-20 13:32:00,1.13192,1.132,1.13188,1.13188,51900000.0
2006-07-20 13:33:00,1.132,1.13209,1.13198,1.132,70900002.0
2006-07-20 13:34:00,1.13197,1.13197,1.13193,1.13193,31300000.0
2006-07-20 13:35:00,1.1319,1.13195,1.13183,1.13195,226100002.0
2006-07-20 13:36:00,1.13189,1.13192,1.13186,1.13192,109700002.0
2006-07-20 13:37:00,1.13191,1.13205,1.13188,1.13194,33500000.0
2006-07-20 13:38:00,1.13189,1.13199,1.13189,1.13192,61800001.0
2006-07-20 13:39:00,1.13198,1.13198,1.13193,1.13193,69900000.0
2006-07-20 13:40:00,1.1319,1.13193,1.13183,1.1319,135200001.0
2006-07-20 13:41:00,1.13184,1.13199,1.13184,1.13192,129800004.0
2006-07-20 13:42:00,1.13202,1.13202,1.13185,1.13192,149900002.0
2006-07-20 13:43:00,1.13207,1.13212,1.13203,1.13203,48299998.0
2006-07-20 13:44:00,1.1321,1.13214,1.132,1.132,120000000.0
2006-07-20 13:45:00,1.13205,1.13222,1.13205,1.13222,87400000.0
2006-07-20 13:46:00,1.13225,1.13225,1.1322,1.1322,5600000.0
2006-07-20 13:47:00,1.13211,1.13211,1.13199,1.13199,114600000.0
2006-07-20 13:48:00,1.13185,1.13185,1.13162,1.13164,104199998.0
2006-07-20 13:49:00,1.13174,1.13184,1.1316,1.1316,44800000.0
2006-07-20 13:50:00,1.13161,1.13163,1.13152,1.13158,74800000.0
2006-07-20 13:51:00,1.13164,1.13175,1.13164,1.13175,46300000.0
2006-07-20 13:52:00,1.13171,1.1318,1.1317,1.1318,52400000.0
2006-07-20 13:53:00,1.13173,1.13173,1.13165,1.13165,77199997.0
2006-07-20 13:54:00,1.13161,1.13166,1.13144,1.13166,78800000.0
2006-07-20 13:55:00,1.13164,1.13164,1.13158,1.13159,57300000.0
2006-07-20 13:56:00,1.13156,1.13168,1.13156,1.13168,85200000.0
2006-07-20 13:57:00,1.13172,1.13224,1.13172,1.13224,69700000.0
2006-07-20 13:58:00,1.13237,1.13254,1.13234,1.13254,68100001.0
2006-07-20 13:59:00,1.13235,1.13235,1.13216,1.13227,97200002.0
2006-07-20 14:00:00,1.13245,1.1329,1.13245,1.1329,72699998.0
2006-07-20 14:01:00,1.13307,1.13348,1.13307,1.13348,28100001.0
2006-07-20 14:02:00,1.13362,1.13378,1.13357,1.13373,108000000.0
2006-07-20 14:03:00,1.13363,1.13363,1.13346,1.13355,66800000.0
2006-07-20 14:04:00,1.13342,1.13351,1.13335,1.13351,126600001.0
2006-07-20 14:05:00,1.13348,1.13348,1.13337,1.13341,79100000.0
2006-07-20 14:06:00,1.13338,1.13344,1.13325,1.13329,177400002.0
2006-07-20 14:07:00,1.13323,1.13323,1.13321,1.13323,14400000.0
2006-07-20 14:08:00,1.13325,1.13325,1.13322,1.13322,21600000.0
2006-07-20 14:09:00,1.13309,1.13309,1.13308,1.13308,22500001.0
2006-07-20 14:10:00,1.13323,1.1335,1.13323,1.13347,200700001.0
2006-07-20 14:11:00,1.13353,1.13366,1.13353,1.13366,118000000.0
2006-07-20 14:12:00,1.13367,1.13384,1.13357,1.13384,74200000.0
2006-07-20 14:13:00,1.13375,1.13385,1.13362,1.13367,167499999.0
2006-07-20 14:14:00,1.13356,1.13363,1.13349,1.13355,110900000.0
2006-07-20 14:15:00,1.13356,1.13375,1.13356,1.13372,98200001.0
2006-07-20 14:16:00,1.13379,1.13395,1.13373,1.13395,51699999.0
2006-07-20 14:17:00,1.13397,1.13397,1.13371,1.13371,71300000.0
2006-07-20 14:18:00,1.13371,1.13385,1.13364,1.13385,74400000.0
2006-07-20 14:19:00,1.13374,1.13374,1.13313,1.13323,95099999.0
2006-07-20 14:20:00,1.13331,1.13416,1.13331,1.13416,144500004.0
2006-07-20 14:21:00,1.13433,1.13443,1.13431,1.13435,131899997.0
2006-07-20 14:22:00,1.13431,1.13443,1.13423,1.13434,73900001.0
2006-07-20 14:23:00,1.13434,1.13445,1.13433,1.13435,45900001.0
2006-07-20 14:24:00,1.13442,1.13449,1.13426,1.13432,105200000.0
2006-07-20 14:25:00,1.13429,1.13429,1.13408,1.13419,102500001.0
2006-07-20 14:26:00,1.13422,1.13442,1.13414,1.13433,107399999.0
2006-07-20 14:27:00,1.13447,1.1346,1.13445,1.13458,129000003.0
2006-07-20 14:28:00,1.13451,1.13453,1.1344,1.13453,106700000.0
2006-07-20 14:29:00,1.13432,1.13432,1.13389,1.13395,115900003.0
2006-07-20 14:30:00,1.13418,1.13418,1.13197,1.13347,153500001.0
2006-07-20 14:31:00,1.1339,1.13393,1.13373,1.1338,111299999.0
2006-07-20 14:32:00,1.13377,1.13379,1.13373,1.13373,85200001.0
2006-07-20 14:33:00,1.1337,1.1338,1.1337,1.13371,35400001.0
2006-07-20 14:34:00,1.1338,1.13383,1.13375,1.13383,32400000.0
2006-07-20 14:35:00,1.13388,1.13397,1.13385,1.13385,25500001.0
2006-07-20 14:36:00,1.13388,1.13388,1.1335,1.13358,89100000.0
2006-07-20 14:37:00,1.13359,1.13374,1.13354,1.13374,121699999.0
2006-07-20 14:38:00,1.13372,1.13373,1.13362,1.1337,138999999.0
2006-07-20 14:39:00,1.1337,1.13375,1.13362,1.1337,61200000.0
2006-07-20 14:40:00,1.13355,1.13355,1.13334,1.13337,49800001.0
2006-07-20 14:41:00,1.13345,1.13345,1.13325,1.13338,58800001.0
2006-07-20 14:42:00,1.1334,1.13348,1.1334,1.13345,47300001.0
2006-07-20 14:43:00,1.13346,1.13357,1.13342,1.13349,124100000.0
2006-07-20 14:44:00,1.13351,1.13359,1.13351,1.13359,35100001.0
2006-07-20 14:45:00,1.13376,1.13406,1.13376,1.13391,84900001.0
2006-07-20 14:46:00,1.13405,1.13442,1.13405,1.13441,111400000.0
2006-07-20 14:47:00,1.13443,1.13455,1.13434,1.13455,71499999.0
2006-07-20 14:48:00,1.13458,1.13477,1.13456,1.13475,94100000.0
2006-07-20 14:49:00,1.13468,1.13468,1.13441,1.13446,102400000.0
2006-07-20 14:50:00,1.13451,1.13451,1.13433,1.13434,51999999.0
2006-07-20 14:51:00,1.13421,1.13434,1.13421,1.1343,92199998.0
2006-07-20 14:52:00,1.13428,1.13428,1.13408,1.13421,188599999.0
2006-07-20 14:53:00,1.13432,1.13438,1.13421,1.13424,53900000.0
2006-07-20 14:54:00,1.1341,1.13425,1.1341,1.1342,118100001.0
2006-07-20 14:55:00,1.13427,1.13434,1.1342,1.13434,114400000.0
2006-07-20 14:56:00,1.13431,1.13438,1.13414,1.13414,57800000.0
2006-07-20 14:57:00,1.13417,1.13425,1.13417,1.13422,161700002.0
2006-07-20 14:58:00,1.13427,1.13446,1.13427,1.13437,91900002.0
2006-07-20 14:59:00,1.13451,1.1346,1.13448,1.13451,167200001.0
2006-07-20 15:00:00,1.13452,1.13459,1.13452,1.13454,97000003.0
2006-07-20 15:01:00,1.13438,1.13456,1.13438,1.13454,48700001.0
2006-07-20 15:02:00,1.13459,1.1346,1.1345,1.1346,93500001.0
2006-07-20 15:03:00,1.13454,1.13458,1.1345,1.1345,111600003.0
2006-07-20 15:04:00,1.1345,1.13453,1.13445,1.1345,53900000.0
2006-07-20 15:05:00,1.13448,1.13451,1.13435,1.13451,40699999.0
2006-07-20 15:06:00,1.1345,1.13453,1.13448,1.1345,101400000.0
2006-07-20 15:07:00,1.13448,1.13467,1.13448,1.13453,114200000.0
2006-07-20 15:08:00,1.13457,1.1347,1.13457,1.13463,81600001.0
2006-07-20 15:09:00,1.1347,1.1347,1.1347,1.1347,10400000.0
2006-07-20 15:10:00,1.13475,1.13485,1.13465,1.13465,74200000.0
2006-07-20 15:11:00,1.13462,1.13468,1.1346,1.13466,183500004.0
2006-07-20 15:12:00,1.13462,1.13462,1.13447,1.1345,48900000.0
2006-07-20 15:13:00,1.13447,1.13455,1.13437,1.13448,74200001.0
2006-07-20 15:14:00,1.1345,1.13458,1.13445,1.13445,55000000.0
2006-07-20 15:15:00,1.13458,1.13458,1.1345,1.1345,49800000.0
2006-07-20 15:16:00,1.13453,1.13458,1.13453,1.13456,20300000.0
2006-07-20 15:17:00,1.13462,1.13468,1.13458,1.13467,90000001.0
2006-07-20 15:18:00,1.13455,1.13455,1.13436,1.13436,69800000.0
2006-07-20 15:19:00,1.13428,1.13443,1.13428,1.13435,83600000.0
2006-07-20 15:20:00,1.13435,1.13451,1.13435,1.13451,73800000.0
2006-07-20 15:21:00,1.13445,1.13453,1.13443,1.1345,97499997.0
2006-07-20 15:22:00,1.13448,1.1345,1.13436,1.13447,101400002.0
2006-07-20 15:23:00,1.13443,1.1345,1.13443,1.13445,79700000.0
2006-07-20 15:24:00,1.1345,1.13455,1.1345,1.13455,35899999.0
2006-07-20 15:25:00,1.13447,1.13447,1.13428,1.13428,48700000.0
2006-07-20 15:26:00,1.1344,1.13443,1.1344,1.13443,61500001.0
2006-07-20 15:27:00,1.13448,1.13456,1.13438,1.13456,53400000.0
2006-07-20 15:28:00,1.13455,1.13465,1.13455,1.1346,32900000.0
2006-07-20 15:29:00,1.1347,1.13476,1.1346,1.1346,83500000.0
2006-07-20 15:30:00,1.13462,1.13477,1.13461,1.13461,17700000.0
2006-07-20 15:31:00,1.13457,1.13474,1.13453,1.13474,14100000.0
2006-07-20 15:32:00,1.13479,1.13489,1.13473,1.13475,131800002.0
2006-07-20 15:33:00,1.1348,1.13487,1.13475,1.13475,48700001.0
2006-07-20 15:34:00,1.13485,1.13493,1.13485,1.1349,43100000.0
2006-07-20 15:35:00,1.1349,1.1349,1.13485,1.13485,121800001.0
2006-07-20 15:36:00,1.13483,1.13485,1.13475,1.13479,137299999.0
2006-07-20 15:37:00,1.13482,1.1349,1.13478,1.13478,91500001.0
2006-07-20 15:38:00,1.13471,1.13476,1.13461,1.13469,63499999.0
2006-07-20 15:39:00,1.13468,1.13471,1.13441,1.13443,157800000.0
2006-07-20 15:40:00,1.13447,1.13467,1.13447,1.13461,133299998.0
2006-07-20 15:41:00,1.13455,1.13466,1.13437,1.13437,94100002.0
2006-07-20 15:42:00,1.13408,1.13408,1.13365,1.13365,52900000.0
2006-07-20 15:43:00,1.13362,1.13362,1.13349,1.13349,19100000.0
2006-07-20 15:44:00,1.13342,1.13346,1.13337,1.13345,27300000.0
2006-07-20 15:45:00,1.13349,1.1338,1.13349,1.1337,92399999.0
2006-07-20 15:46:00,1.13377,1.13427,1.13377,1.13425,115300002.0
2006-07-20 15:47:00,1.13426,1.13432,1.13422,1.13422,140200001.0
2006-07-20 15:48:00,1.13425,1.13425,1.13408,1.13408,100000002.0
2006-07-20 15:49:00,1.13414,1.13444,1.13409,1.13428,152700005.0
2006-07-20 15:50:00,1.13418,1.13418,1.13406,1.1341,59799998.0
2006-07-20 15:51:00,1.13408,1.13412,1.13402,1.13412,32000000.0
2006-07-20 15:52:00,1.13418,1.13428,1.13411,1.13415,143900001.0
2006-07-20 15:53:00,1.1342,1.13422,1.13415,1.13415,63700000.0
2006-07-20 15:54:00,1.13423,1.13423,1.13423,1.13423,26299999.0
2006-07-20 15:55:00,1.13415,1.1342,1.13415,1.1342,67199999.0
2006-07-20 15:56:00,1.1342,1.13421,1.13405,1.13405,144899997.0
2006-07-20 15:57:00,1.13398,1.13407,1.13396,1.13397,89099998.0
2006-07-20 15:58:00,1.13399,1.13409,1.13397,1.134,86499999.0
2006-07-20 15:59:00,1.13346,1.13372,1.13275,1.13354,139899999.0
2006-07-20 16:00:00,1.1332,1.13387,1.1327,1.13387,93200001.0
2006-07-20 16:01:00,1.13391,1.13398,1.13391,1.13398,77900001.0
2006-07-20 16:02:00,1.13399,1.1342,1.13399,1.1342,67099999.0
2006-07-20 16:03:00,1.13418,1.13418,1.13408,1.13408,32700000.0
2006-07-20 16:04:00,1.13403,1.13408,1.13393,1.13402,86000000.0
2006-07-20 16:05:00,1.134,1.13417,1.13399,1.13407,68600002.0
2006-07-20 16:06:00,1.13412,1.13417,1.13407,1.13417,116599998.0
2006-07-20 16:07:00,1.13422,1.13422,1.13405,1.13405,44900000.0
2006-07-20 16:08:00,1.13401,1.13422,1.13401,1.13422,153099999.0
2006-07-20 16:09:00,1.13423,1.13426,1.13421,1.13422,131999997.0
2006-07-20 16:10:00,1.13424,1.13424,1.13411,1.13419,92900001.0
2006-07-20 16:11:00,1.13411,1.13424,1.13411,1.13424,153600002.0
2006-07-20 16:12:00,1.13414,1.13414,1.13411,1.13411,23200000.0
2006-07-20 16:13:00,1.13407,1.13426,1.13407,1.13424,134300000.0
2006-07-20 16:14:00,1.13432,1.13432,1.13342,1.13357,106399998.0
2006-07-20 16:15:00,1.13348,1.13351,1.13328,1.13328,127100001.0
2006-07-20 16:16:00,1.13344,1.13392,1.13344,1.13387,148300000.0
2006-07-20 16:17:00,1.1339,1.13395,1.13321,1.13321,86200000.0
2006-07-20 16:18:00,1.13314,1.13314,1.13281,1.13298,136699998.0
2006-07-20 16:19:00,1.13302,1.13307,1.13283,1.13291,138099998.0
2006-07-20 16:20:00,1.13287,1.13291,1.13259,1.13259,42400001.0
2006-07-20 16:21:00,1.1325,1.13294,1.1325,1.13288,46000000.0
2006-07-20 16:22:00,1.13292,1.13308,1.13287,1.13287,122200000.0
2006-07-20 16:23:00,1.13292,1.13292,1.13266,1.1329,145799998.0
2006-07-20 16:24:00,1.13295,1.13295,1.13287,1.13294,28700000.0
2006-07-20 16:25:00,1.13277,1.133,1.13266,1.133,180900001.0
2006-07-20 16:26:00,1.13299,1.13314,1.13278,1.13278,104600000.0
2006-07-20 16:27:00,1.13272,1.13274,1.13248,1.13253,71799998.0
2006-07-20 16:28:00,1.13255,1.1326,1.1323,1.1323,109400000.0
2006-07-20 16:29:00,1.13236,1.13236,1.13222,1.13223,86199999.0
2006-07-20 16:30:00,1.13234,1.1324,1.13234,1.13235,47800000.0
2006-07-20 16:31:00,1.13227,1.13231,1.13212,1.13212,89000000.0
2006-07-20 16:32:00,1.13212,1.13217,1.13197,1.13206,94399998.0
2006-07-20 16:33:00,1.13217,1.13253,1.13217,1.13253,58200001.0
2006-07-20 16:34:00,1.13248,1.13273,1.13244,1.13244,97600000.0
2006-07-20 16:35:00,1.13239,1.13239,1.13216,1.13219,14100000.0
2006-07-20 16:36:00,1.1322,1.13235,1.1322,1.13235,43000000.0
2006-07-20 16:37:00,1.1327,1.13349,1.1327,1.13349,37500000.0
2006-07-20 16:38:00,1.13343,1.13343,1.13269,1.13269,101500000.0
2006-07-20 16:39:00,1.13265,1.13265,1.13244,1.1326,36100001.0
2006-07-20 16:40:00,1.13261,1.13268,1.13248,1.13248,93800002.0
2006-07-20 16:41:00,1.13235,1.13249,1.13214,1.13216,61400001.0
2006-07-20 16:42:00,1.13221,1.13222,1.13196,1.13222,138700001.0
2006-07-20 16:43:00,1.1322,1.13224,1.13212,1.1322,89800001.0
2006-07-20 16:44:00,1.13216,1.13221,1.13194,1.1322,169100001.0
2006-07-20 16:45:00,1.13217,1.13225,1.13217,1.13225,44400001.0
2006-07-20 16:46:00,1.13224,1.13235,1.13223,1.13233,69400000.0
2006-07-20 16:47:00,1.13243,1.13264,1.13236,1.13264,66800000.0
2006-07-20 16:48:00,1.13275,1.13294,1.13275,1.1329,86000000.0
2006-07-20 16:49:00,1.13289,1.13318,1.13289,1.13313,47200001.0
2006-07-20 16:50:00,1.13311,1.13322,1.1331,1.1331,163800000.0
2006-07-20 16:51:00,1.13295,1.13295,1.13259,1.1326,65800001.0
2006-07-20 16:52:00,1.13258,1.13298,1.13258,1.13298,111900003.0
2006-07-20 16:53:00,1.13292,1.133,1.13277,1.13277,100299999.0
2006-07-20 16:54:00,1.13282,1.13286,1.13282,1.13286,31000000.0
2006-07-20 16:55:00,1.13293,1.13304,1.13287,1.13287,171200004.0
2006-07-20 16:56:00,1.13295,1.133,1.13293,1.133,22500000.0
2006-07-20 16:57:00,1.13309,1.13315,1.13309,1.13315,60300000.0
2006-07-20 16:58:00,1.13323,1.13332,1.13323,1.13332,34400000.0
2006-07-20 16:59:00,1.1333,1.13344,1.13327,1.13333,61199999.0
2006-07-20 17:00:00,1.13325,1.13338,1.13313,1.13317,149600001.0
2006-07-20 17:01:00,1.13315,1.13327,1.13315,1.13321,168400004.0
2006-07-20 17:02:00,1.13324,1.13326,1.13316,1.1332,30800000.0
2006-07-20 17:03:00,1.13329,1.13335,1.13311,1.1332,127800000.0
2006-07-20 17:04:00,1.13298,1.13308,1.13295,1.13308,114800000.0
2006-07-20 17:05:00,1.1331,1.1331,1.1331,1.1331,29700001.0
2006-07-20 17:06:00,1.13311,1.13319,1.13295,1.13303,175800000.0
2006-07-20 17:07:00,1.13305,1.13305,1.1329,1.13294,109300001.0
2006-07-20 17:08:00,1.13293,1.13297,1.13293,1.13297,107100003.0
2006-07-20 17:09:00,1.13298,1.13307,1.1329,1.13307,65700001.0
2006-07-20 17:10:00,1.13308,1.13315,1.13304,1.13315,80499999.0
2006-07-20 17:11:00,1.13306,1.13321,1.13306,1.13321,34700000.0
2006-07-20 17:12:00,1.13315,1.13318,1.13312,1.13318,66600000.0
2006-07-20 17:13:00,1.13313,1.13322,1.13313,1.13322,33900000.0
2006-07-20 17:14:00,1.13324,1.13329,1.13324,1.13329,27099999.0
2006-07-20 17:15:00,1.1332,1.13324,1.1332,1.13323,28000000.0
2006-07-20 17:16:00,1.13328,1.13338,1.13327,1.13327,63700000.0
2006-07-20 17:17:00,1.13332,1.13338,1.13325,1.13325,81800000.0
2006-07-20 17:18:00,1.13334,1.13334,1.13331,1.13331,12700000.0
2006-07-20 17:19:00,1.13343,1.13343,1.13335,1.13335,35200001.0
2006-07-20 17:20:00,1.13344,1.13367,1.13343,1.13367,175799997.0
2006-07-20 17:21:00,1.13375,1.13379,1.13375,1.13375,69400001.0
2006-07-20 17:22:00,1.13383,1.13417,1.13383,1.13414,100700002.0
2006-07-20 17:23:00,1.13409,1.13409,1.13352,1.13352,49500000.0
2006-07-20 17:24:00,1.13357,1.13357,1.13329,1.13329,23900000.0
2006-07-20 17:25:00,1.13309,1.13322,1.13284,1.13284,95200000.0
2006-07-20 17:26:00,1.13277,1.13306,1.13271,1.133,125200000.0
2006-07-20 17:27:00,1.13304,1.13319,1.13299,1.13319,63700002.0
2006-07-20 17:28:00,1.13319,1.13325,1.13318,1.13322,57600000.0
2006-07-20 17:29:00,1.1334,1.13357,1.1334,1.13356,73100000.0
2006-07-20 17:30:00,1.13354,1.13365,1.13354,1.13355,64600002.0
2006-07-20 17:31:00,1.1335,1.13356,1.1335,1.13352,32800000.0
2006-07-20 17:32:00,1.13351,1.13366,1.13348,1.13366,117400002.0
2006-07-20 17:33:00,1.13368,1.13368,1.13356,1.13368,31099999.0
2006-07-20 17:34:00,1.13365,1.13365,1.13365,1.13365,7200000.0
2006-07-20 17:35:00,1.13365,1.13375,1.13365,1.13365,36000000.0
2006-07-20 17:36:00,1.13374,1.13382,1.13367,1.13367,105500001.0
2006-07-20 17:37:00,1.13383,1.13436,1.13383,1.13436,57300000.0
2006-07-20 17:38:00,1.13445,1.13445,1.1343,1.13438,57599999.0
2006-07-20 17:39:00,1.13432,1.13433,1.13421,1.13427,80500001.0
2006-07-20 17:40:00,1.13417,1.1343,1.13416,1.13427,63300000.0
2006-07-20 17:41:00,1.13429,1.13441,1.13424,1.13432,119800001.0
2006-07-20 17:42:00,1.13431,1.1344,1.13431,1.1344,6500000.0
2006-07-20 17:43:00,1.13438,1.1346,1.13438,1.13453,98500002.0
2006-07-20 17:44:00,1.13446,1.13448,1.13438,1.1344,165199997.0
2006-07-20 17:45:00,1.13433,1.13437,1.13433,1.13437,6400000.0
2006-07-20 17:46:00,1.1344,1.1344,1.13429,1.1343,43200000.0
2006-07-20 17:47:00,1.13408,1.13408,1.13395,1.13395,56700001.0
2006-07-20 17:48:00,1.13378,1.13383,1.13371,1.13371,167000001.0
2006-07-20 17:49:00,1.13367,1.1337,1.13367,1.1337,16800000.0
2006-07-20 17:50:00,1.1337,1.1337,1.13365,1.13365,27900001.0
2006-07-20 17:51:00,1.13358,1.13358,1.13322,1.13322,77100000.0
2006-07-20 17:52:00,1.13316,1.13346,1.13316,1.13343,180200000.0
2006-07-20 17:53:00,1.13331,1.13345,1.13331,1.13336,138999999.0
2006-07-20 17:54:00,1.13345,1.13371,1.13345,1.13371,86400003.0
2006-07-20 17:55:00,1.13371,1.13387,1.13371,1.13387,124000001.0
2006-07-20 17:56:00,1.13397,1.13401,1.13388,1.13389,151700001.0
2006-07-20 17:57:00,1.13405,1.13405,1.13397,1.134,158200000.0
2006-07-20 17:58:00,1.134,1.13409,1.134,1.13408,139600002.0
2006-07-20 17:59:00,1.13409,1.13422,1.13404,1.13404,99700000.0
2006-07-20 18:00:00,1.13375,1.13375,1.13325,1.13356,26400000.0
2006-07-20 18:01:00,1.13355,1.13365,1.13319,1.13365,468100000.0
2006-07-20 18:02:00,1.13372,1.13387,1.1336,1.1336,760400006.0
2006-07-20 18:03:00,1.13359,1.13375,1.13359,1.13363,610200005.0
2006-07-20 18:04:00,1.13352,1.13361,1.13343,1.13344,825799999.0
2006-07-20 18:05:00,1.13344,1.13344,1.13297,1.13303,876700001.0
2006-07-20 18:06:00,1.13303,1.13316,1.133,1.13316,581999998.0
2006-07-20 18:07:00,1.13323,1.13344,1.13323,1.13324,1023000004.0
2006-07-20 18:08:00,1.13322,1.13334,1.13318,1.13328,1013099996.0
2006-07-20 18:09:00,1.13328,1.13328,1.13318,1.13319,648899995.0
2006-07-20 18:10:00,1.1333,1.13335,1.1332,1.13325,805799994.0
2006-07-20 18:11:00,1.1334,1.13355,1.13337,1.13355,976400005.0
2006-07-20 18:12:00,1.13355,1.13355,1.13347,1.13347,73300001.0
2006-07-20 18:13:00,1.1335,1.13355,1.13345,1.13355,375700004.0
2006-07-20 18:14:00,1.13357,1.13364,1.13349,1.13359,370300003.0
2006-07-20 18:15:00,1.13351,1.13364,1.13343,1.13344,711699999.0
2006-07-20 18:16:00,1.13343,1.13347,1.13333,1.13333,428399997.0
2006-07-20 18:17:00,1.1333,1.13338,1.13322,1.13332,908800003.0
2006-07-20 18:18:00,1.13331,1.13341,1.13328,1.1334,577100005.0
2006-07-20 18:19:00,1.13347,1.13368,1.13343,1.13368,181900001.0
2006-07-20 18:20:00,1.13383,1.13408,1.13382,1.13392,787699996.0
2006-07-20 18:21:00,1.13403,1.13426,1.13399,1.13399,176699998.0
2006-07-20 18:22:00,1.13397,1.13409,1.13388,1.13405,313099999.0
2006-07-20 18:23:00,1.13402,1.13402,1.13388,1.13397,407199999.0
2006-07-20 18:24:00,1.134,1.13408,1.13393,1.13397,647500005.0
2006-07-20 18:25:00,1.13402,1.13431,1.13399,1.13431,362300002.0
2006-07-20 18:26:00,1.13439,1.13439,1.13402,1.13402,862600001.0
2006-07-20 18:27:00,1.13403,1.13415,1.13403,1.13415,578599998.0
2006-07-20 18:28:00,1.13417,1.13431,1.13416,1.13422,305400006.0
2006-07-20 18:29:00,1.13422,1.13428,1.13421,1.13428,339600002.0
2006-07-20 18:30:00,1.13427,1.13427,1.13403,1.13403,756100004.0
2006-07-20 18:31:00,1.134,1.134,1.13371,1.13371,667299998.0
2006-07-20 18:32:00,1.13371,1.13396,1.13371,1.13395,330100003.0
2006-07-20 18:33:00,1.134,1.13408,1.13395,1.13403,517699993.0
2006-07-20 18:34:00,1.13402,1.13403,1.13394,1.13397,225400000.0
2006-07-20 18:35:00,1.13392,1.13392,1.13376,1.13387,654199996.0
2006-07-20 18:36:00,1.13388,1.13388,1.13375,1.13379,432599999.0
2006-07-20 18:37:00,1.1338,1.1338,1.13372,1.13373,144600003.0
2006-07-20 18:38:00,1.13376,1.13378,1.13362,1.13378,260400001.0
2006-07-20 18:39:00,1.13378,1.13378,1.13368,1.13372,170999997.0
2006-07-20 18:40:00,1.1337,1.13375,1.13365,1.1337,717599999.0
2006-07-20 18:41:00,1.1337,1.13377,1.13365,1.13365,368599998.0
2006-07-20 18:42:00,1.13365,1.13375,1.13362,1.13375,559600006.0
2006-07-20 18:43:00,1.1337,1.1337,1.13343,1.13351,506000004.0
2006-07-20 18:44:00,1.13351,1.13357,1.13344,1.13357,193099998.0
2006-07-20 18:45:00,1.13366,1.1337,1.13355,1.13358,380899997.0
2006-07-20 18:46:00,1.13364,1.13378,1.13363,1.13369,182000004.0
2006-07-20 18:47:00,1.1337,1.1337,1.1337,1.1337,29400000.0
2006-07-20 18:48:00,1.1337,1.13375,1.1337,1.13375,94200001.0
2006-07-20 18:49:00,1.13375,1.13375,1.1337,1.13375,106000002.0
2006-07-20 18:50:00,1.1337,1.13375,1.13365,1.13375,115900001.0
2006-07-20 18:51:00,1.13377,1.13377,1.1336,1.1336,157999998.0
2006-07-20 18:52:00,1.13357,1.13357,1.1334,1.13343,200400000.0
2006-07-20 18:53:00,1.1334,1.13345,1.13333,1.13335,477999998.0
2006-07-20 18:54:00,1.13333,1.13339,1.13327,1.13335,177500000.0
2006-07-20 18:55:00,1.13342,1.13342,1.13328,1.13338,476900000.0
2006-07-20 18:56:00,1.13338,1.13344,1.13323,1.13323,176899998.0
2006-07-20 18:57:00,1.1332,1.13325,1.1332,1.13322,343700000.0
2006-07-20 18:58:00,1.13327,1.13327,1.13318,1.13318,86000000.0
2006-07-20 18:59:00,1.13315,1.13325,1.13312,1.13312,696999995.0
2006-07-20 19:00:00,1.13315,1.1332,1.13312,1.13315,238500000.0
2006-07-20 19:01:00,1.1331,1.1331,1.133,1.13308,111200001.0
2006-07-20 19:02:00,1.1331,1.1331,1.13305,1.1331,229000003.0
2006-07-20 19:03:00,1.13313,1.13333,1.13313,1.13323,492100003.0
2006-07-20 19:04:00,1.1333,1.13335,1.13322,1.13325,203600002.0
2006-07-20 19:05:00,1.13325,1.13336,1.13318,1.1333,333900002.0
2006-07-20 19:06:00,1.13336,1.13355,1.13336,1.13347,540500000.0
2006-07-20 19:07:00,1.13348,1.13349,1.13338,1.13338,66300000.0
2006-07-20 19:08:00,1.13331,1.13332,1.13319,1.13324,577400000.0
2006-07-20 19:09:00,1.13322,1.13323,1.13304,1.13305,609900005.0
2006-07-20 19:10:00,1.13305,1.13305,1.13294,1.13294,150400002.0
2006-07-20 19:11:00,1.13296,1.13305,1.13292,1.13292,463299995.0
2006-07-20 19:12:00,1.13285,1.13287,1.13258,1.13258,131700000.0
2006-07-20 19:13:00,1.13252,1.13255,1.13233,1.13243,186799997.0
2006-07-20 19:14:00,1.13243,1.1326,1.13243,1.1325,265089997.0
2006-07-20 19:15:00,1.13235,1.13235,1.13215,1.13223,429500005.0
2006-07-20 19:16:00,1.1322,1.13226,1.13213,1.13213,313300000.0
2006-07-20 19:17:00,1.1321,1.13218,1.13199,1.13209,148700002.0
2006-07-20 19:18:00,1.13205,1.13205,1.1314,1.13153,413300004.0
2006-07-20 19:19:00,1.13142,1.13201,1.13129,1.13201,172999999.0
2006-07-20 19:20:00,1.13205,1.13205,1.13179,1.13179,189600002.0
2006-07-20 19:21:00,1.13185,1.13206,1.13185,1.13206,169300002.0
2006-07-20 19:22:00,1.1321,1.13219,1.13209,1.13219,247900001.0
2006-07-20 19:23:00,1.13214,1.13214,1.13213,1.13213,30500001.0
2006-07-20 19:24:00,1.13212,1.13222,1.13211,1.13222,28700000.0
2006-07-20 19:25:00,1.13226,1.13235,1.13226,1.13231,95800002.0
2006-07-20 19:26:00,1.1324,1.13247,1.13237,1.13237,88800000.0
2006-07-20 19:27:00,1.1324,1.13243,1.13233,1.13235,403700004.0
2006-07-20 19:28:00,1.13241,1.13254,1.13241,1.13249,209000001.0
2006-07-20 19:29:00,1.13252,1.13258,1.13251,1.13258,74100003.0
2006-07-20 19:30:00,1.13269,1.13278,1.13269,1.13278,137500000.0
2006-07-20 19:31:00,1.13284,1.13299,1.13284,1.13299,66100000.0
2006-07-20 19:32:00,1.13295,1.13301,1.1329,1.13293,56400000.0
2006-07-20 19:33:00,1.13293,1.13294,1.13279,1.13279,234900002.0
2006-07-20 19:34:00,1.13269,1.13269,1.13254,1.13255,77500001.0
2006-07-20 19:35:00,1.13253,1.13257,1.13253,1.13257,900000.0
2006-07-20 19:36:00,1.13253,1.13269,1.13245,1.13245,128700000.0
2006-07-20 19:37:00,1.13247,1.13247,1.13229,1.13229,506099999.0
2006-07-20 19:38:00,1.13223,1.1323,1.13218,1.1322,157700002.0
2006-07-20 19:39:00,1.1322,1.13233,1.13216,1.1323,376199996.0
2006-07-20 19:40:00,1.1323,1.1323,1.13225,1.1323,151000002.0
2006-07-20 19:41:00,1.13225,1.13225,1.13223,1.13225,239700002.0
2006-07-20 19:42:00,1.13227,1.13235,1.13223,1.13231,278900002.0
2006-07-20 19:43:00,1.13231,1.13231,1.13188,1.132,101500001.0
2006-07-20 19:44:00,1.13202,1.13203,1.13161,1.13161,48400000.0
2006-07-20 19:45:00,1.13148,1.13165,1.13145,1.13165,79000000.0
2006-07-20 19:46:00,1.13168,1.13175,1.13162,1.13175,105199997.0
2006-07-20 19:47:00,1.13177,1.13177,1.13173,1.13173,5200000.0
2006-07-20 19:48:00,1.13173,1.13177,1.13173,1.13177,33300000.0
2006-07-20 19:49:00,1.13178,1.13184,1.13175,1.1318,210500003.0
2006-07-20 19:50:00,1.13195,1.13214,1.13182,1.13198,102700001.0
2006-07-20 19:51:00,1.13198,1.13205,1.13187,1.13197,61600000.0
2006-07-20 19:52:00,1.13199,1.13199,1.13193,1.13196,85899999.0
2006-07-20 19:53:00,1.13197,1.13197,1.13169,1.13171,127899999.0
2006-07-20 19:54:00,1.13169,1.13169,1.13156,1.13165,63599999.0
2006-07-20 19:55:00,1.1318,1.13187,1.13178,1.13178,89900000.0
2006-07-20 19:56:00,1.132,1.13203,1.13187,1.13187,243700000.0
2006-07-20 19:57:00,1.13185,1.1319,1.13185,1.1319,166100002.0
2006-07-20 19:58:00,1.13192,1.132,1.13192,1.13193,141699999.0
2006-07-20 19:59:00,1.13187,1.13194,1.13177,1.13177,165600004.0
2006-07-20 20:00:00,1.13173,1.1319,1.13164,1.1319,123299999.0
2006-07-20 20:01:00,1.13187,1.13214,1.13184,1.13214,65600002.0
2006-07-20 20:02:00,1.1322,1.13222,1.13179,1.13179,168599996.0
2006-07-20 20:03:00,1.13175,1.13189,1.13173,1.13189,469099999.0
2006-07-20 20:04:00,1.13196,1.13237,1.13188,1.13235,224799999.0
2006-07-20 20:05:00,1.1323,1.1323,1.13188,1.13188,116100000.0
2006-07-20 20:06:00,1.1319,1.13192,1.1319,1.1319,93700001.0
2006-07-20 20:07:00,1.1319,1.13195,1.13185,1.1319,148100000.0
2006-07-20 20:08:00,1.13187,1.13198,1.13175,1.13187,383600004.0
2006-07-20 20:09:00,1.13177,1.13179,1.13156,1.13156,260500002.0
2006-07-20 20:10:00,1.13148,1.13148,1.13138,1.13139,103500001.0
2006-07-20 20:11:00,1.13145,1.13165,1.13145,1.13161,266099997.0
2006-07-20 20:12:00,1.13158,1.13162,1.13151,1.13152,546799999.0
2006-07-20 20:13:00,1.1315,1.1315,1.13135,1.1314,149100002.0
2006-07-20 20:14:00,1.13134,1.13141,1.13133,1.13133,165100004.0
2006-07-20 20:15:00,1.13114,1.13114,1.12816,1.12915,544289999.0
2006-07-20 20:16:00,1.12915,1.12959,1.12915,1.12925,618399995.0
2006-07-20 20:17:00,1.12929,1.12943,1.12927,1.12943,284900000.0
2006-07-20 20:18:00,1.12954,1.12993,1.12954,1.1299,140099997.0
2006-07-20 20:19:00,1.12997,1.13014,1.12993,1.1301,68300000.0
2006-07-20 20:20:00,1.13016,1.13056,1.13016,1.13056,484399996.0
2006-07-20 20:21:00,1.13066,1.13105,1.13056,1.13062,524600004.0
2006-07-20 20:22:00,1.13068,1.13092,1.13066,1.13092,477499999.0
2006-07-20 20:23:00,1.13092,1.13115,1.13091,1.13114,533800003.0
2006-07-20 20:24:00,1.13118,1.13118,1.1309,1.13097,349300002.0
2006-07-20 20:25:00,1.13106,1.13118,1.13099,1.13099,198999999.0
2006-07-20 20:26:00,1.13097,1.13105,1.13097,1.13102,162500000.0
2006-07-20 20:27:00,1.13105,1.13118,1.13103,1.13103,216200002.0
2006-07-20 20:28:00,1.13103,1.13115,1.13102,1.13103,759200004.0
2006-07-20 20:29:00,1.13097,1.13108,1.13094,1.13103,522099997.0
2006-07-20 20:30:00,1.131,1.13105,1.13094,1.13102,204099997.0
2006-07-20 20:31:00,1.13108,1.13115,1.13096,1.13104,366900001.0
2006-07-20 20:32:00,1.13104,1.13124,1.13104,1.1312,250800000.0
2006-07-20 20:33:00,1.13129,1.13224,1.13129,1.13182,273900000.0
2006-07-20 20:34:00,1.13181,1.13205,1.13169,1.13205,96400000.0
2006-07-20 20:35:00,1.13214,1.13235,1.13212,1.1323,105500001.0
2006-07-20 20:36:00,1.1323,1.13233,1.1322,1.1323,363300006.0
2006-07-20 20:37:00,1.13228,1.13228,1.13215,1.13215,148600001.0
2006-07-20 20:38:00,1.13221,1.13243,1.13221,1.13243,221199998.0
2006-07-20 20:39:00,1.1325,1.13268,1.1324,1.13241,360100003.0
2006-07-20 20:40:00,1.13237,1.13247,1.13233,1.13235,266699998.0
2006-07-20 20:41:00,1.13237,1.13237,1.13224,1.1323,582600003.0
2006-07-20 20:42:00,1.13229,1.13229,1.1322,1.13222,471100006.0
2006-07-20 20:43:00,1.13222,1.13227,1.13217,1.13223,105300002.0
2006-07-20 20:44:00,1.13211,1.13211,1.13173,1.13183,121400003.0
2006-07-20 20:45:00,1.13185,1.13194,1.13172,1.13172,154799999.0
2006-07-20 20:46:00,1.13174,1.13182,1.13169,1.13172,119399999.0
2006-07-20 20:47:00,1.1317,1.1317,1.13165,1.13167,170799999.0
2006-07-20 20:48:00,1.1317,1.1317,1.13165,1.1317,70499999.0
2006-07-20 20:49:00,1.13172,1.13183,1.13167,1.13183,403899998.0
2006-07-20 20:50:00,1.13182,1.13188,1.13182,1.13188,147300001.0
2006-07-20 20:51:00,1.13183,1.13183,1.13133,1.13143,76200000.0
2006-07-20 20:52:00,1.1313,1.1313,1.13094,1.13094,109499999.0
2006-07-20 20:53:00,1.13087,1.13087,1.13076,1.13076,196500002.0
2006-07-20 20:54:00,1.13081,1.13095,1.13078,1.13084,458699999.0
2006-07-20 20:55:00,1.13092,1.13092,1.13085,1.1309,175799998.0
2006-07-20 20:56:00,1.13093,1.13115,1.13093,1.13115,487100006.0
2006-07-20 20:57:00,1.13123,1.13152,1.1312,1.13148,350700003.0
2006-07-20 20:58:00,1.13148,1.13148,1.13127,1.13134,254800005.0
2006-07-20 20:59:00,1.13126,1.13132,1.131,1.131,358300001.0
2006-07-20 21:00:00,1.1309,1.13117,1.1309,1.13103,822200004.0
2006-07-20 21:01:00,1.13103,1.13135,1.13103,1.13135,485000002.0
2006-07-20 21:02:00,1.13139,1.13166,1.13139,1.13149,183700002.0
2006-07-20 21:03:00,1.13155,1.13155,1.1314,1.13145,710399999.0
2006-07-20 21:04:00,1.13148,1.13162,1.13144,1.13162,611099999.0
2006-07-20 21:05:00,1.13165,1.13166,1.13144,1.13159,898600007.0
2006-07-20 21:06:00,1.13173,1.13185,1.13173,1.13178,141099998.0
2006-07-20 21:07:00,1.1318,1.13185,1.1317,1.13172,455200002.0
2006-07-20 21:08:00,1.13172,1.13185,1.1317,1.13185,100300002.0
2006-07-20 21:09:00,1.13177,1.13184,1.13174,1.13177,103200000.0
2006-07-20 21:10:00,1.13177,1.13184,1.13172,1.13179,467600003.0
2006-07-20 21:11:00,1.13183,1.13193,1.13181,1.13184,408999998.0
2006-07-20 21:12:00,1.13194,1.132,1.1319,1.1319,430400002.0
2006-07-20 21:13:00,1.13193,1.13202,1.13191,1.13192,529999999.0
2006-07-20 21:14:00,1.13206,1.13238,1.13193,1.13238,315499997.0
2006-07-20 21:15:00,1.13241,1.13241,1.13233,1.13236,104700000.0
2006-07-20 21:16:00,1.13231,1.13236,1.13222,1.13226,119799999.0
2006-07-20 21:17:00,1.13235,1.13235,1.1323,1.13235,78199999.0
2006-07-20 21:18:00,1.13235,1.13235,1.13205,1.13205,55299998.0
2006-07-20 21:19:00,1.13192,1.13194,1.13186,1.13186,194100001.0
2006-07-20 21:20:00,1.13185,1.13185,1.13185,1.13185,12700000.0
2006-07-20 21:21:00,1.13185,1.13185,1.13185,1.13185,59100002.0
2006-07-20 21:22:00,1.13185,1.13185,1.13185,1.13185,95000000.0
2006-07-20 21:23:00,1.13177,1.13183,1.13177,1.13183,22300000.0
2006-07-20 21:24:00,1.13162,1.13162,1.13153,1.13153,85300001.0
2006-07-20 21:25:00,1.13162,1.13167,1.13159,1.13159,62200001.0
2006-07-20 21:26:00,1.13165,1.13185,1.13165,1.13178,145500000.0
2006-07-20 21:27:00,1.13178,1.13178,1.13171,1.13171,134800000.0
2006-07-20 21:28:00,1.1317,1.13177,1.13165,1.1317,267400004.0
2006-07-20 21:29:00,1.1317,1.1317,1.13165,1.13165,123199999.0
2006-07-20 21:30:00,1.1317,1.1317,1.13165,1.1317,95600003.0
2006-07-20 21:31:00,1.1317,1.1317,1.1317,1.1317,31800000.0
2006-07-20 21:32:00,1.1317,1.13178,1.1316,1.13178,164000001.0
2006-07-20 21:33:00,1.1319,1.13214,1.1319,1.13212,110599999.0
2006-07-20 21:34:00,1.13218,1.13228,1.13216,1.13228,81800001.0
2006-07-20 21:35:00,1.13229,1.13246,1.13227,1.13246,57600001.0
2006-07-20 21:36:00,1.13251,1.13257,1.13226,1.13235,142799999.0
2006-07-20 21:37:00,1.13244,1.13244,1.13233,1.13237,88900000.0
2006-07-20 21:38:00,1.13238,1.13246,1.13224,1.13224,139699999.0
2006-07-20 21:39:00,1.13222,1.13236,1.13222,1.13236,335399996.0
2006-07-20 21:40:00,1.13243,1.13265,1.13233,1.13264,216600000.0
2006-07-20 21:41:00,1.13277,1.13277,1.13259,1.13268,131700000.0
2006-07-20 21:42:00,1.13267,1.13279,1.13267,1.13279,95200002.0
2006-07-20 21:43:00,1.13283,1.13286,1.13271,1.13271,92500001.0
2006-07-20 21:44:00,1.13273,1.13273,1.13264,1.13264,81899999.0
2006-07-20 21:45:00,1.1326,1.13268,1.1326,1.13268,153000001.0
2006-07-20 21:46:00,1.13268,1.1327,1.13257,1.13259,150700002.0
2006-07-20 21:47:00,1.13251,1.13255,1.13242,1.13242,183900002.0
2006-07-20 21:48:00,1.13243,1.13255,1.13243,1.1325,182500002.0
2006-07-20 21:49:00,1.1324,1.13242,1.13232,1.13236,65700000.0
2006-07-20 21:50:00,1.13238,1.13257,1.13238,1.13257,42900000.0
2006-07-20 21:51:00,1.1326,1.1326,1.13253,1.13253,80500000.0
2006-07-20 21:52:00,1.13252,1.1326,1.13252,1.1326,33500000.0
2006-07-20 21:53:00,1.1326,1.1326,1.1326,1.1326,225099997.0
2006-07-20 21:54:00,1.13254,1.13254,1.13226,1.13244,120700000.0
2006-07-20 21:55:00,1.13248,1.13248,1.13242,1.13247,48299999.0
2006-07-20 21:56:00,1.13247,1.13247,1.13246,1.13246,16800000.0
2006-07-20 21:57:00,1.13235,1.13247,1.13235,1.13247,33499999.0
2006-07-20 21:58:00,1.13237,1.13256,1.13237,1.13252,74200001.0
2006-07-20 21:59:00,1.13239,1.13257,1.13239,1.13257,104800001.0
2006-07-20 22:00:00,1.13257,1.13257,1.13234,1.1324,180600001.0
2006-07-20 22:01:00,1.13247,1.13255,1.13245,1.13255,165100000.0
2006-07-20 22:02:00,1.13253,1.13259,1.13249,1.13252,359000003.0
2006-07-20 22:03:00,1.13244,1.1325,1.13243,1.1325,157700000.0
2006-07-20 22:04:00,1.13255,1.13255,1.13245,1.1325,126300002.0
2006-07-20 22:05:00,1.1325,1.13255,1.13245,1.13245,62400000.0
2006-07-20 22:06:00,1.13245,1.13255,1.13245,1.1325,227500002.0
2006-07-20 22:07:00,1.13258,1.13258,1.13252,1.13258,105700001.0
2006-07-20 22:08:00,1.13255,1.13273,1.13255,1.13273,138900000.0
2006-07-20 22:09:00,1.13267,1.13275,1.13263,1.13272,123200000.0
2006-07-20 22:10:00,1.13273,1.13275,1.1327,1.13275,34100000.0
2006-07-20 22:11:00,1.13275,1.13275,1.13245,1.13245,84899999.0
2006-07-20 22:12:00,1.13236,1.13236,1.13216,1.1322,126400003.0
2006-07-20 22:13:00,1.13222,1.13228,1.13222,1.13227,29600000.0
2006-07-20 22:14:00,1.13238,1.13244,1.13236,1.13236,94099999.0
2006-07-20 22:15:00,1.13243,1.13259,1.13243,1.13247,155700001.0
2006-07-20 22:16:00,1.13243,1.13246,1.13236,1.13246,163799999.0
2006-07-20 22:17:00,1.1324,1.1324,1.1323,1.13238,109600001.0
2006-07-20 22:18:00,1.13237,1.13244,1.13237,1.1324,77100001.0
2006-07-20 22:19:00,1.13235,1.13241,1.13232,1.13232,21300000.0
2006-07-20 22:20:00,1.1323,1.13235,1.1323,1.13235,70100000.0
2006-07-20 22:21:00,1.13235,1.13235,1.13225,1.13225,234100003.0
2006-07-20 22:22:00,1.13227,1.13241,1.13227,1.13233,57399999.0
2006-07-20 22:23:00,1.1324,1.1324,1.1324,1.1324,189599999.0
2006-07-20 22:24:00,1.13241,1.13251,1.13241,1.13247,110100002.0
2006-07-20 22:25:00,1.13245,1.13245,1.13235,1.13235,95000001.0
2006-07-20 22:26:00,1.13244,1.13251,1.13244,1.13251,50100001.0
2006-07-20 22:27:00,1.13248,1.13253,1.13242,1.13249,386100000.0
2006-07-20 22:28:00,1.13247,1.13255,1.13247,1.13253,23899999.0
2006-07-20 22:29:00,1.1326,1.13265,1.13255,1.13255,243399998.0
2006-07-20 22:30:00,1.13259,1.13281,1.13259,1.13281,115600003.0
2006-07-20 22:31:00,1.13293,1.13296,1.1329,1.1329,71100000.0
2006-07-20 22:32:00,1.1328,1.1328,1.13263,1.13277,56699999.0
2006-07-20 22:33:00,1.13285,1.1329,1.13285,1.1329,138299998.0
2006-07-20 22:34:00,1.13284,1.13313,1.13284,1.13298,316500005.0
2006-07-20 22:35:00,1.13303,1.13303,1.1329,1.1329,156500000.0
2006-07-20 22:36:00,1.13292,1.13296,1.13292,1.13294,152099998.0
2006-07-20 22:37:00,1.13292,1.13295,1.13282,1.13282,99099999.0
2006-07-20 22:38:00,1.13285,1.13295,1.13285,1.1329,71700000.0
2006-07-20 22:39:00,1.13293,1.13293,1.13283,1.13283,101800001.0
2006-07-20 22:40:00,1.13295,1.13295,1.13285,1.13285,53900001.0
2006-07-20 22:41:00,1.13278,1.13278,1.13264,1.13267,108899999.0
2006-07-20 22:42:00,1.13275,1.13275,1.13257,1.1327,80600000.0
2006-07-20 22:43:00,1.13275,1.13285,1.1327,1.1328,245300001.0
2006-07-20 22:44:00,1.1328,1.13285,1.13275,1.13275,222100001.0
2006-07-20 22:45:00,1.13275,1.1328,1.13275,1.1328,6400000.0
2006-07-20 22:46:00,1.13284,1.13289,1.13276,1.13289,117899998.0
2006-07-20 22:47:00,1.13283,1.13285,1.13274,1.13285,16700000.0
2006-07-20 22:48:00,1.1329,1.1329,1.13275,1.13275,123499998.0
2006-07-20 22:49:00,1.1328,1.1328,1.13275,1.13275,68100001.0
2006-07-20 22:50:00,1.1328,1.13285,1.13275,1.13275,59200001.0
2006-07-20 22:51:00,1.13278,1.13278,1.13251,1.1326,106600003.0
2006-07-20 22:52:00,1.13257,1.13266,1.13252,1.13252,96700000.0
2006-07-20 22:53:00,1.13256,1.13267,1.13253,1.13263,125899998.0
2006-07-20 22:54:00,1.13263,1.13268,1.13257,1.13257,69100000.0
2006-07-20 22:55:00,1.1326,1.13265,1.1325,1.13255,288100003.0
2006-07-20 22:56:00,1.13258,1.13258,1.13227,1.13238,111199997.0
2006-07-20 22:57:00,1.13233,1.13258,1.13233,1.13234,101799996.0
2006-07-20 22:58:00,1.1324,1.1324,1.1323,1.1324,115290000.0
2006-07-20 22:59:00,1.13235,1.13235,1.13205,1.13215,181499997.0
2006-07-20 23:00:00,1.1321,1.13215,1.1321,1.13215,2200000.0
2006-07-20 23:01:00,1.13258,1.13282,1.13235,1.13263,190900000.0
2006-07-20 23:02:00,1.13277,1.13284,1.1322,1.13271,93200003.0
2006-07-20 23:03:00,1.13273,1.13288,1.1325,1.13251,173400003.0
2006-07-20 23:04:00,1.1326,1.13268,1.13246,1.13254,128600000.0
2006-07-20 23:05:00,1.13256,1.13276,1.13246,1.1326,84700000.0
2006-07-20 23:06:00,1.13267,1.13281,1.13249,1.13267,117300001.0
2006-07-20 23:07:00,1.13261,1.13287,1.13242,1.13287,104100001.0
2006-07-20 23:08:00,1.13245,1.1328,1.13227,1.1328,80699999.0
2006-07-20 23:09:00,1.13281,1.13285,1.13265,1.13281,106000002.0
2006-07-20 23:10:00,1.13275,1.13295,1.13268,1.13275,128900000.0
2006-07-20 23:11:00,1.13285,1.13312,1.13283,1.1329,55100000.0
2006-07-20 23:12:00,1.13278,1.13298,1.13274,1.1329,119499999.0
2006-07-20 23:13:00,1.13295,1.13298,1.13264,1.13287,107199999.0
2006-07-20 23:14:00,1.13291,1.13311,1.13287,1.13311,85999998.0
2006-07-20 23:15:00,1.13312,1.13312,1.13224,1.13236,111500000.0
2006-07-20 23:16:00,1.13262,1.13262,1.13198,1.13238,77599997.0
2006-07-20 23:17:00,1.1325,1.13253,1.13204,1.13204,63199999.0
2006-07-20 23:18:00,1.13225,1.13245,1.13211,1.13243,121500002.0
2006-07-20 23:19:00,1.13245,1.13252,1.13232,1.13248,225900000.0
2006-07-20 23:20:00,1.13236,1.13264,1.13225,1.1325,137700000.0
2006-07-20 23:21:00,1.13235,1.13254,1.13217,1.13219,103700001.0
2006-07-20 23:22:00,1.13205,1.13237,1.13205,1.13222,114000002.0
2006-07-20 23:23:00,1.13216,1.13219,1.13198,1.13219,56600002.0
2006-07-20 23:24:00,1.13215,1.13242,1.1321,1.13235,185899997.0
2006-07-20 23:25:00,1.13226,1.13228,1.13199,1.1321,146700004.0
2006-07-20 23:26:00,1.13176,1.13214,1.13162,1.132,117200002.0
2006-07-20 23:27:00,1.13193,1.1321,1.13182,1.13203,129799999.0
2006-07-20 23:28:00,1.13235,1.13235,1.13207,1.13217,99700001.0
2006-07-20 23:29:00,1.13225,1.13225,1.13223,1.13223,16800000.0
2006-07-20 23:30:00,1.1322,1.13225,1.1322,1.1322,58900000.0
2006-07-20 23:31:00,1.13222,1.13228,1.13219,1.13219,178000000.0
2006-07-20 23:32:00,1.13223,1.13223,1.13215,1.1322,88699999.0
2006-07-20 23:33:00,1.13217,1.13225,1.13217,1.13225,45800000.0
2006-07-20 23:34:00,1.1322,1.13222,1.13209,1.13217,93600000.0
2006-07-20 23:35:00,1.13199,1.13213,1.13199,1.13211,63000001.0
2006-07-20 23:36:00,1.13205,1.1321,1.13205,1.1321,9600000.0
2006-07-20 23:37:00,1.13205,1.1321,1.13205,1.1321,4700000.0
2006-07-20 23:38:00,1.13202,1.13215,1.13202,1.1321,76699999.0
2006-07-20 23:39:00,1.13207,1.1321,1.13207,1.1321,5600000.0
2006-07-20 23:40:00,1.13207,1.13207,1.13205,1.13205,50500000.0
2006-07-20 23:41:00,1.13214,1.13233,1.13214,1.13223,49100000.0
2006-07-20 23:42:00,1.1323,1.13235,1.13223,1.1323,91799999.0
2006-07-20 23:43:00,1.1323,1.13235,1.1323,1.1323,62499999.0
2006-07-20 23:44:00,1.13227,1.13227,1.13212,1.13212,191200000.0
2006-07-20 23:45:00,1.13218,1.13218,1.13205,1.1321,114299999.0
2006-07-20 23:46:00,1.13211,1.13211,1.13199,1.13199,24700000.0
2006-07-20 23:47:00,1.13212,1.13218,1.13212,1.13218,8000000.0
2006-07-20 23:48:00,1.1323,1.1323,1.13225,1.13225,73900002.0
2006-07-20 23:49:00,1.13225,1.1323,1.13223,1.13225,95200000.0
2006-07-20 23:50:00,1.13235,1.13245,1.13218,1.13229,162800003.0
2006-07-20 23:51:00,1.1323,1.13235,1.13223,1.13223,104900002.0
2006-07-20 23:52:00,1.13222,1.1323,1.13222,1.13225,70900002.0
2006-07-20 23:53:00,1.13231,1.13248,1.13231,1.1324,204099998.0
2006-07-20 23:54:00,1.1324,1.1324,1.1324,1.1324,57000000.0
2006-07-20 23:55:00,1.13235,1.13248,1.13235,1.13248,127700000.0
2006-07-20 23:56:00,1.13232,1.1324,1.13232,1.13235,105399999.0
2006-07-20 23:57:00,1.13235,1.13235,1.13235,1.13235,13000000.0
2006-07-20 23:58:00,1.13242,1.13283,1.13242,1.13283,91700000.0
2006-07-20 23:59:00,1.13285,1.13288,1.13285,1.13288,8700000.0
2006-07-21 00:00:00,1.1329,1.1329,1.13275,1.13275,13300000.0
2006-07-21 00:01:00,1.13263,1.13263,1.13248,1.13248,10600000.0
2006-07-21 00:02:00,1.13242,1.13245,1.13235,1.13245,32100000.0
2006-07-21 00:03:00,1.13235,1.13245,1.13235,1.13245,41100000.0
2006-07-21 00:04:00,1.13245,1.13248,1.13235,1.1324,118000001.0
2006-07-21 00:05:00,1.13247,1.13286,1.13247,1.13286,79399999.0
2006-07-21 00:06:00,1.1328,1.13282,1.13278,1.13278,81500001.0
2006-07-21 00:07:00,1.1328,1.1328,1.13275,1.13275,55400002.0
2006-07-21 00:08:00,1.13282,1.13282,1.13275,1.13282,40000000.0
2006-07-21 00:09:00,1.1328,1.13285,1.13275,1.13285,148300002.0
2006-07-21 00:10:00,1.13278,1.13279,1.13271,1.13278,54999999.0
2006-07-21 00:11:00,1.1328,1.1328,1.13275,1.1328,123999999.0
2006-07-21 00:12:00,1.13275,1.13285,1.13275,1.1328,70800000.0
2006-07-21 00:13:00,1.1328,1.13285,1.13277,1.13285,43100001.0
2006-07-21 00:14:00,1.13278,1.13285,1.13275,1.1328,118500002.0
2006-07-21 00:15:00,1.1328,1.13287,1.13275,1.13278,74400001.0
2006-07-21 00:16:00,1.13277,1.13277,1.13272,1.13275,26400001.0
2006-07-21 00:17:00,1.13282,1.13282,1.13282,1.13282,28000000.0
2006-07-21 00:18:00,1.13285,1.13285,1.13278,1.1328,118799999.0
2006-07-21 00:19:00,1.1328,1.13285,1.13275,1.13285,73300002.0
2006-07-21 00:20:00,1.1328,1.13285,1.13272,1.1328,60800000.0
2006-07-21 00:21:00,1.13278,1.13283,1.13269,1.13283,119499999.0
2006-07-21 00:22:00,1.13285,1.13285,1.13272,1.13277,73599998.0
2006-07-21 00:23:00,1.1328,1.13285,1.13275,1.13285,177200000.0
2006-07-21 00:24:00,1.13285,1.13285,1.13275,1.1328,102400002.0
2006-07-21 00:25:00,1.13278,1.1329,1.13276,1.13287,88700001.0
2006-07-21 00:26:00,1.1329,1.1329,1.13285,1.13285,68300000.0
2006-07-21 00:27:00,1.1329,1.1329,1.13285,1.1329,177199998.0
2006-07-21 00:28:00,1.1329,1.1329,1.13285,1.1329,77399997.0
2006-07-21 00:29:00,1.13287,1.13295,1.13285,1.13285,73499999.0
2006-07-21 00:30:00,1.13285,1.1329,1.13282,1.13285,92100002.0
2006-07-21 00:31:00,1.1329,1.13295,1.13285,1.13285,31899999.0
2006-07-21 00:32:00,1.13285,1.13285,1.13273,1.13283,60000001.0
2006-07-21 00:33:00,1.13284,1.13288,1.13275,1.13282,75000000.0
2006-07-21 00:34:00,1.13285,1.13287,1.13272,1.13287,52800000.0
2006-07-21 00:35:00,1.13282,1.13282,1.1328,1.1328,33400000.0
2006-07-21 00:36:00,1.13273,1.13285,1.13272,1.13272,33600001.0
2006-07-21 00:37:00,1.13278,1.13285,1.13278,1.13285,9000000.0
2006-07-21 00:38:00,1.13275,1.1328,1.13272,1.13277,41600001.0
2006-07-21 00:39:00,1.13275,1.13275,1.13273,1.13273,52100000.0
2006-07-21 00:40:00,1.13277,1.13282,1.13277,1.1328,98500001.0
2006-07-21 00:41:00,1.13276,1.13279,1.13276,1.13279,59100000.0
2006-07-21 00:42:00,1.13275,1.13275,1.1327,1.1327,17500001.0
2006-07-21 00:43:00,1.1327,1.13275,1.13265,1.13275,143499998.0
2006-07-21 00:44:00,1.13265,1.13273,1.13265,1.1327,123900001.0
2006-07-21 00:45:00,1.1327,1.13275,1.13262,1.1327,70900000.0
2006-07-21 00:46:00,1.13275,1.13275,1.13275,1.13275,20700001.0
2006-07-21 00:47:00,1.1327,1.13275,1.13262,1.1327,134499999.0
2006-07-21 00:48:00,1.1327,1.13275,1.13265,1.13275,116800000.0
2006-07-21 00:49:00,1.13273,1.13275,1.13265,1.13265,68500002.0
2006-07-21 00:50:00,1.13275,1.13275,1.13267,1.1327,119099999.0
2006-07-21 00:51:00,1.13272,1.13282,1.13272,1.13278,67499999.0
2006-07-21 00:52:00,1.13287,1.13287,1.13275,1.13275,84700002.0
2006-07-21 00:53:00,1.13276,1.13288,1.13276,1.13288,51500001.0
2006-07-21 00:54:00,1.13295,1.13295,1.13285,1.13292,106200000.0
2006-07-21 00:55:00,1.1329,1.13298,1.1329,1.13294,91300000.0
2006-07-21 00:56:00,1.13296,1.13297,1.13285,1.13296,76899997.0
2006-07-21 00:57:00,1.13298,1.13303,1.13288,1.13294,102999999.0
2006-07-21 00:58:00,1.13289,1.13296,1.13289,1.13296,34300000.0
2006-07-21 00:59:00,1.133,1.13305,1.133,1.133,43600000.0
2006-07-21 01:00:00,1.133,1.13308,1.133,1.13308,72800001.0
2006-07-21 01:01:00,1.13305,1.13305,1.13295,1.133,50000002.0
2006-07-21 01:02:00,1.13302,1.1331,1.133,1.13302,129899999.0
2006-07-21 01:03:00,1.1331,1.13339,1.1331,1.13339,57899999.0
2006-07-21 01:04:00,1.1334,1.13345,1.13335,1.1334,203099999.0
2006-07-21 01:05:00,1.13342,1.13342,1.1332,1.1333,103100000.0
2006-07-21 01:06:00,1.13325,1.13325,1.13325,1.13325,4800000.0
2006-07-21 01:07:00,1.13326,1.13326,1.13324,1.13324,33200000.0
2006-07-21 01:08:00,1.13323,1.13352,1.13322,1.13352,53700001.0
2006-07-21 01:09:00,1.13345,1.13347,1.13337,1.13337,52200000.0
2006-07-21 01:10:00,1.13342,1.13342,1.13342,1.13342,3200000.0
2006-07-21 01:11:00,1.1334,1.1334,1.1334,1.1334,800000.0
2006-07-21 01:12:00,1.1334,1.1334,1.1334,1.1334,24700001.0
2006-07-21 01:13:00,1.1334,1.1334,1.1334,1.1334,800000.0
2006-07-21 01:14:00,1.13335,1.13335,1.13335,1.13335,20000000.0
2006-07-21 01:15:00,1.13338,1.13338,1.13327,1.13327,11300000.0
2006-07-21 01:16:00,1.13332,1.13348,1.13332,1.13344,126500000.0
2006-07-21 01:17:00,1.1335,1.1335,1.13345,1.1335,26100000.0
2006-07-21 01:18:00,1.13355,1.13355,1.13355,1.13355,600000.0
2006-07-21 01:19:00,1.1335,1.1335,1.1335,1.1335,21700000.0
2006-07-21 01:20:00,1.13342,1.1335,1.13342,1.1335,25700000.0
2006-07-21 01:21:00,1.13348,1.1335,1.13345,1.13345,97900003.0
2006-07-21 01:22:00,1.1335,1.1335,1.1335,1.1335,27100000.0
2006-07-21 01:23:00,1.1335,1.13352,1.1335,1.13352,4000000.0
2006-07-21 01:24:00,1.1334,1.13347,1.1334,1.13341,98500001.0
2006-07-21 01:25:00,1.1335,1.13353,1.13345,1.13353,27200000.0
2006-07-21 01:26:00,1.1335,1.1335,1.1335,1.1335,800000.0
2006-07-21 01:27:00,1.1335,1.1335,1.13342,1.13345,54600000.0
2006-07-21 01:28:00,1.13352,1.13352,1.13341,1.13341,14300000.0
2006-07-21 01:29:00,1.13347,1.13353,1.1334,1.13348,87200002.0
2006-07-21 01:30:00,1.13342,1.13345,1.13342,1.13345,82900002.0
2006-07-21 01:31:00,1.1335,1.1335,1.13345,1.1335,1900000.0
2006-07-21 01:32:00,1.1335,1.13355,1.1335,1.13355,65699998.0
2006-07-21 01:33:00,1.1335,1.1335,1.13348,1.13348,47500001.0
2006-07-21 01:34:00,1.1335,1.1335,1.13345,1.13345,20000000.0
2006-07-21 01:35:00,1.13355,1.13355,1.1335,1.1335,36599998.0
2006-07-21 01:36:00,1.13355,1.13355,1.13345,1.1335,48799999.0
2006-07-21 01:37:00,1.13342,1.1335,1.13342,1.1335,51000000.0
2006-07-21 01:38:00,1.13344,1.13356,1.13342,1.13342,115900002.0
2006-07-21 01:39:00,1.13338,1.13352,1.13338,1.13352,68099999.0
2006-07-21 01:40:00,1.13337,1.13346,1.13337,1.13346,35900000.0
2006-07-21 01:41:00,1.13335,1.13348,1.1332,1.13337,124099999.0
2006-07-21 01:42:00,1.1334,1.1334,1.1334,1.1334,26500000.0
2006-07-21 01:43:00,1.1334,1.13348,1.1334,1.13348,40899999.0
2006-07-21 01:44:00,1.13335,1.13335,1.1333,1.13333,58400000.0
2006-07-21 01:45:00,1.1333,1.1333,1.1333,1.1333,59099998.0
2006-07-21 01:46:00,1.13325,1.13335,1.13325,1.1333,61899999.0
2006-07-21 01:47:00,1.13333,1.13333,1.13333,1.13333,25600000.0
2006-07-21 01:48:00,1.13337,1.13341,1.13332,1.13338,81600000.0
2006-07-21 01:49:00,1.13337,1.13337,1.13315,1.13315,29800000.0
2006-07-21 01:50:00,1.13321,1.13331,1.13321,1.13331,7200000.0
2006-07-21 01:51:00,1.13325,1.13325,1.13315,1.13315,86700000.0
2006-07-21 01:52:00,1.1332,1.13325,1.13315,1.13325,38300000.0
2006-07-21 01:53:00,1.13322,1.13327,1.13318,1.13322,88589999.0
2006-07-21 01:54:00,1.1332,1.1332,1.13315,1.1332,69900000.0
2006-07-21 01:55:00,1.13312,1.13333,1.13312,1.13333,12600000.0
2006-07-21 01:56:00,1.1333,1.1333,1.1333,1.1333,50200000.0
2006-07-21 01:57:00,1.13335,1.13335,1.13322,1.13325,90300002.0
2006-07-21 01:58:00,1.1333,1.1333,1.13322,1.13322,17700000.0
2006-07-21 01:59:00,1.13325,1.1333,1.13325,1.1333,21500001.0
2006-07-21 02:00:00,1.1332,1.13322,1.13309,1.13313,120400000.0
2006-07-21 02:01:00,1.13318,1.13324,1.1331,1.13324,60400002.0
2006-07-21 02:02:00,1.1332,1.1332,1.1332,1.1332,4200000.0
2006-07-21 02:03:00,1.13318,1.13325,1.1331,1.13322,55500000.0
2006-07-21 02:04:00,1.1332,1.1332,1.13317,1.13317,33600000.0
2006-07-21 02:05:00,1.13325,1.13325,1.13312,1.1332,96200000.0
2006-07-21 02:06:00,1.1331,1.13323,1.1331,1.13323,37800001.0
2006-07-21 02:07:00,1.13329,1.13331,1.13322,1.13325,95100000.0
2006-07-21 02:08:00,1.1333,1.1333,1.13325,1.13325,109600002.0
2006-07-21 02:09:00,1.1333,1.1333,1.13325,1.13325,9600000.0
2006-07-21 02:10:00,1.13328,1.13338,1.13328,1.1333,179000003.0
2006-07-21 02:11:00,1.13333,1.13337,1.13331,1.13332,55400001.0
2006-07-21 02:12:00,1.13328,1.13328,1.13328,1.13328,31100000.0
2006-07-21 02:13:00,1.1333,1.1333,1.1333,1.1333,15200000.0
2006-07-21 02:14:00,1.1333,1.1333,1.1333,1.1333,4600000.0
2006-07-21 02:15:00,1.13335,1.13335,1.13325,1.13335,43300000.0
2006-07-21 02:16:00,1.1333,1.1333,1.1333,1.1333,8800000.0
2006-07-21 02:17:00,1.13335,1.13335,1.13332,1.13332,20800000.0
2006-07-21 02:18:00,1.13325,1.13325,1.13325,1.13325,10400000.0
2006-07-21 02:19:00,1.13322,1.13333,1.1332,1.1333,89999999.0
2006-07-21 02:20:00,1.13325,1.13338,1.13325,1.13335,163900002.0
2006-07-21 02:21:00,1.13325,1.1333,1.13325,1.1333,5600000.0
2006-07-21 02:22:00,1.1333,1.13335,1.13325,1.1333,97300000.0
2006-07-21 02:23:00,1.13327,1.13335,1.1332,1.13335,69500000.0
2006-07-21 02:24:00,1.13329,1.13336,1.13327,1.13327,110199998.0
2006-07-21 02:25:00,1.13325,1.13332,1.13325,1.13332,36900000.0
2006-07-21 02:26:00,1.1333,1.1333,1.13325,1.13325,32200000.0
2006-07-21 02:27:00,1.1333,1.1333,1.1333,1.1333,9600000.0
2006-07-21 02:28:00,1.1333,1.1333,1.1333,1.1333,2400000.0
2006-07-21 02:29:00,1.13325,1.13335,1.13322,1.1333,59100000.0
2006-07-21 02:30:00,1.13332,1.13332,1.1333,1.1333,70399999.0
2006-07-21 02:31:00,1.1333,1.13335,1.13328,1.13328,107199999.0
2006-07-21 02:32:00,1.13335,1.13335,1.1333,1.1333,21400000.0
2006-07-21 02:33:00,1.13335,1.13335,1.1333,1.1333,31100000.0
2006-07-21 02:34:00,1.13328,1.1333,1.13325,1.1333,91200000.0
2006-07-21 02:35:00,1.13343,1.13353,1.13343,1.13347,31000000.0
2006-07-21 02:36:00,1.1335,1.1335,1.1335,1.1335,20900001.0
2006-07-21 02:37:00,1.13355,1.13355,1.13345,1.13345,30300000.0
2006-07-21 02:38:00,1.13348,1.13354,1.13347,1.13352,127300001.0
2006-07-21 02:39:00,1.13353,1.13371,1.1335,1.13371,79500000.0
2006-07-21 02:40:00,1.13363,1.13368,1.13358,1.13368,97000002.0
2006-07-21 02:41:00,1.1337,1.1337,1.13365,1.13365,8800000.0
2006-07-21 02:42:00,1.13372,1.13382,1.13372,1.13382,17600000.0
2006-07-21 02:43:00,1.13385,1.13385,1.1338,1.1338,94900003.0
2006-07-21 02:44:00,1.13379,1.13386,1.13379,1.13386,8000000.0
2006-07-21 02:45:00,1.13388,1.13388,1.13378,1.13386,104800001.0
2006-07-21 02:46:00,1.13385,1.13385,1.13385,1.13385,20700001.0
2006-07-21 02:47:00,1.13388,1.13388,1.13385,1.13385,25500001.0
2006-07-21 02:48:00,1.13393,1.13395,1.13385,1.1339,88300000.0
2006-07-21 02:49:00,1.13395,1.13395,1.1339,1.1339,68799999.0
2006-07-21 02:50:00,1.13388,1.13388,1.13388,1.13388,4000000.0
2006-07-21 02:51:00,1.13385,1.13395,1.13385,1.13385,73700001.0
2006-07-21 02:52:00,1.13394,1.13394,1.13391,1.13391,5600000.0
2006-07-21 02:53:00,1.13391,1.13409,1.13391,1.13403,34800000.0
2006-07-21 02:54:00,1.13404,1.13406,1.13404,1.13406,33600000.0
2006-07-21 02:55:00,1.13408,1.13411,1.13395,1.13399,94099999.0
2006-07-21 02:56:00,1.13405,1.13405,1.134,1.134,42299999.0
2006-07-21 02:57:00,1.13396,1.13396,1.13389,1.13389,60500000.0
2006-07-21 02:58:00,1.13389,1.13396,1.13389,1.13396,21500000.0
2006-07-21 02:59:00,1.13405,1.13405,1.13393,1.13395,98100000.0
2006-07-21 03:00:00,1.134,1.13405,1.1339,1.13405,41799999.0
2006-07-21 03:01:00,1.134,1.134,1.134,1.134,28700000.0
2006-07-21 03:02:00,1.13403,1.13405,1.1339,1.13405,139500000.0
2006-07-21 03:03:00,1.13403,1.13403,1.1339,1.134,50100001.0
2006-07-21 03:04:00,1.13405,1.13405,1.13393,1.13393,95899998.0
2006-07-21 03:05:00,1.13395,1.13405,1.13395,1.13395,102999999.0
2006-07-21 03:06:00,1.13395,1.134,1.13395,1.134,6400000.0
2006-07-21 03:07:00,1.13398,1.13398,1.13398,1.13398,31900000.0
2006-07-21 03:08:00,1.134,1.134,1.13395,1.13395,63900000.0
2006-07-21 03:09:00,1.13399,1.13402,1.1339,1.13398,87899998.0
2006-07-21 03:10:00,1.13397,1.13397,1.13397,1.13397,12700000.0
2006-07-21 03:11:00,1.13405,1.13405,1.13395,1.13395,53100001.0
2006-07-21 03:12:00,1.13395,1.13395,1.13387,1.13387,23900000.0
2006-07-21 03:13:00,1.13387,1.13387,1.13372,1.13375,76300002.0
2006-07-21 03:14:00,1.13378,1.13382,1.13369,1.13373,72300001.0
2006-07-21 03:15:00,1.13373,1.13377,1.13365,1.13369,104400001.0
2006-07-21 03:16:00,1.13376,1.13382,1.13376,1.13382,4800000.0
2006-07-21 03:17:00,1.13376,1.13387,1.13373,1.13375,128600002.0
2006-07-21 03:18:00,1.13372,1.13385,1.13372,1.13383,143700001.0
2006-07-21 03:19:00,1.13375,1.1338,1.13375,1.1338,42200001.0
2006-07-21 03:20:00,1.13385,1.13385,1.1338,1.1338,48000001.0
2006-07-21 03:21:00,1.13382,1.13385,1.13375,1.13385,81100000.0
2006-07-21 03:22:00,1.1338,1.1338,1.13372,1.1338,26600000.0
2006-07-21 03:23:00,1.13371,1.13379,1.13371,1.13372,18900000.0
2006-07-21 03:24:00,1.13363,1.13364,1.13363,1.13364,21900000.0
2006-07-21 03:25:00,1.13361,1.13371,1.13359,1.13371,52400000.0
2006-07-21 03:26:00,1.13371,1.13371,1.13359,1.1336,65500000.0
2006-07-21 03:27:00,1.13359,1.13364,1.13353,1.13355,62700001.0
2006-07-21 03:28:00,1.13358,1.13368,1.13358,1.13365,53900002.0
2006-07-21 03:29:00,1.1336,1.1336,1.1335,1.13353,123500000.0
2006-07-21 03:30:00,1.1336,1.13367,1.13355,1.13355,92999998.0
2006-07-21 03:31:00,1.13355,1.1336,1.1335,1.1336,17200000.0
2006-07-21 03:32:00,1.1336,1.1336,1.1336,1.1336,19100000.0
2006-07-21 03:33:00,1.1335,1.13362,1.1335,1.13362,45599999.0
2006-07-21 03:34:00,1.13358,1.13365,1.13358,1.13365,18300000.0
2006-07-21 03:35:00,1.13355,1.1336,1.13355,1.1336,89299998.0
2006-07-21 03:36:00,1.13353,1.13365,1.13353,1.13365,15300000.0
2006-07-21 03:37:00,1.1336,1.1336,1.1336,1.1336,5600000.0
2006-07-21 03:38:00,1.13355,1.13365,1.13355,1.13365,1700000.0
2006-07-21 03:39:00,1.1336,1.13365,1.13357,1.1336,137099998.0
2006-07-21 03:40:00,1.13351,1.13356,1.1335,1.13351,119300002.0
2006-07-21 03:41:00,1.1335,1.13355,1.13345,1.13355,120399998.0
2006-07-21 03:42:00,1.13345,1.1335,1.13345,1.1335,11800000.0
2006-07-21 03:43:00,1.1335,1.1335,1.13332,1.13332,108800000.0
2006-07-21 03:44:00,1.1334,1.1334,1.13333,1.13333,35100001.0
2006-07-21 03:45:00,1.13338,1.13345,1.13335,1.13335,127400001.0
2006-07-21 03:46:00,1.1334,1.13343,1.1334,1.13343,31200000.0
2006-07-21 03:47:00,1.1334,1.1334,1.13322,1.1333,125699999.0
2006-07-21 03:48:00,1.13325,1.13332,1.13325,1.13325,117400004.0
2006-07-21 03:49:00,1.1333,1.13333,1.13325,1.13325,52000002.0
2006-07-21 03:50:00,1.13318,1.13322,1.13318,1.13322,28100001.0
2006-07-21 03:51:00,1.1331,1.1331,1.1331,1.1331,9000000.0
2006-07-21 03:52:00,1.13306,1.13328,1.13306,1.13323,100700001.0
2006-07-21 03:53:00,1.13325,1.13325,1.13315,1.13325,100300001.0
2006-07-21 03:54:00,1.1332,1.1332,1.13315,1.1332,40700000.0
2006-07-21 03:55:00,1.1332,1.1332,1.1332,1.1332,4600000.0
2006-07-21 03:56:00,1.13314,1.13333,1.13314,1.13324,58000002.0
2006-07-21 03:57:00,1.1333,1.1333,1.1333,1.1333,12000000.0
2006-07-21 03:58:00,1.1332,1.13335,1.1332,1.13335,34800001.0
2006-07-21 03:59:00,1.13334,1.13341,1.13334,1.13341,11500000.0
2006-07-21 04:00:00,1.13334,1.13341,1.13334,1.13341,1600000.0
2006-07-21 04:01:00,1.13335,1.13335,1.13322,1.13322,65200001.0
2006-07-21 04:02:00,1.13335,1.13335,1.13335,1.13335,22599999.0
2006-07-21 04:03:00,1.13325,1.13325,1.13325,1.13325,41199999.0
2006-07-21 04:04:00,1.13335,1.13335,1.13325,1.13325,31100000.0
2006-07-21 04:05:00,1.1333,1.1333,1.1333,1.1333,8000000.0
2006-07-21 04:06:00,1.13332,1.13332,1.13322,1.1333,48700000.0
2006-07-21 04:07:00,1.1333,1.13335,1.13325,1.13335,84600002.0
2006-07-21 04:08:00,1.13325,1.1333,1.13325,1.1333,89300004.0
2006-07-21 04:09:00,1.13332,1.13335,1.1333,1.13333,61200001.0
2006-07-21 04:10:00,1.13332,1.13338,1.13325,1.13338,193299999.0
2006-07-21 04:11:00,1.13335,1.1334,1.13335,1.1334,32800001.0
2006-07-21 04:12:00,1.13342,1.13345,1.13335,1.1334,131399999.0
2006-07-21 04:13:00,1.13345,1.13345,1.1334,1.1334,28300000.0
2006-07-21 04:14:00,1.1334,1.13345,1.13335,1.13335,113999999.0
2006-07-21 04:15:00,1.13335,1.13335,1.13335,1.13335,500000.0
2006-07-21 04:16:00,1.13335,1.1334,1.13335,1.1334,32699999.0
2006-07-21 04:17:00,1.1333,1.13338,1.1333,1.13338,84199998.0
2006-07-21 04:18:00,1.1334,1.13342,1.1334,1.13342,49399999.0
2006-07-21 04:19:00,1.13335,1.13345,1.1332,1.1332,33999999.0
2006-07-21 04:20:00,1.13341,1.13341,1.13334,1.13334,4800000.0
2006-07-21 04:21:00,1.13325,1.1333,1.1332,1.13328,81200000.0
2006-07-21 04:22:00,1.13321,1.13324,1.13302,1.13307,191000001.0
2006-07-21 04:23:00,1.133,1.133,1.13295,1.13295,147700003.0
2006-07-21 04:24:00,1.13297,1.13308,1.13292,1.13292,57999999.0
2006-07-21 04:25:00,1.13286,1.13286,1.13284,1.13284,23199999.0
2006-07-21 04:26:00,1.13275,1.13275,1.13275,1.13275,24000000.0
2006-07-21 04:27:00,1.1328,1.13288,1.1328,1.13288,2400000.0
2006-07-21 04:28:00,1.1327,1.13291,1.1327,1.13291,35200000.0
2006-07-21 04:29:00,1.13285,1.13285,1.13269,1.13275,134200001.0
2006-07-21 04:30:00,1.13282,1.13288,1.13273,1.1328,53499999.0
2006-07-21 04:31:00,1.13277,1.13278,1.1327,1.13278,42400000.0
2006-07-21 04:32:00,1.13272,1.13282,1.13272,1.1328,49500000.0
2006-07-21 04:33:00,1.13272,1.13275,1.13265,1.13267,138199999.0
2006-07-21 04:34:00,1.13274,1.13288,1.13274,1.13278,118800001.0
2006-07-21 04:35:00,1.13282,1.13282,1.1328,1.1328,1600000.0
2006-07-21 04:36:00,1.13277,1.13285,1.13277,1.13285,68800000.0
2006-07-21 04:37:00,1.13277,1.13277,1.13274,1.13274,64100001.0
2006-07-21 04:38:00,1.13268,1.13272,1.13262,1.13262,58399998.0
2006-07-21 04:39:00,1.13258,1.1326,1.13252,1.13259,54400000.0
2006-07-21 04:40:00,1.13258,1.1326,1.13255,1.13255,85100002.0
2006-07-21 04:41:00,1.1326,1.1326,1.13255,1.13255,54599999.0
2006-07-21 04:42:00,1.1326,1.1326,1.1326,1.1326,4000000.0
2006-07-21 04:43:00,1.1326,1.13273,1.13255,1.13268,125500002.0
2006-07-21 04:44:00,1.1327,1.1327,1.1327,1.1327,14800000.0
2006-07-21 04:45:00,1.13265,1.13265,1.13265,1.13265,15100000.0
2006-07-21 04:46:00,1.1327,1.13272,1.13265,1.1327,177800000.0
2006-07-21 04:47:00,1.13265,1.13275,1.13265,1.13267,109600000.0
2006-07-21 04:48:00,1.1327,1.1327,1.13265,1.13265,29300000.0
2006-07-21 04:49:00,1.1327,1.1327,1.13262,1.13265,94599998.0
2006-07-21 04:50:00,1.13265,1.13275,1.13265,1.13265,86500004.0
2006-07-21 04:51:00,1.13275,1.13275,1.13265,1.1327,136000001.0
2006-07-21 04:52:00,1.1327,1.1327,1.1326,1.13267,103699998.0
2006-07-21 04:53:00,1.13267,1.13275,1.13265,1.1327,17600000.0
2006-07-21 04:54:00,1.1327,1.13272,1.13265,1.1327,59900000.0
2006-07-21 04:55:00,1.13265,1.13288,1.13265,1.13288,107100002.0
2006-07-21 04:56:00,1.13285,1.13291,1.13281,1.13283,52300000.0
2006-07-21 04:57:00,1.13285,1.13285,1.13275,1.1328,65399999.0
2006-07-21 04:58:00,1.1328,1.1328,1.1328,1.1328,25500000.0
2006-07-21 04:59:00,1.13277,1.1328,1.13272,1.13277,138300003.0
2006-07-21 05:00:00,1.1327,1.1328,1.1327,1.1328,17500000.0
2006-07-21 05:01:00,1.1328,1.1328,1.13275,1.1328,110300000.0
2006-07-21 05:02:00,1.13281,1.13294,1.13278,1.13289,140400001.0
2006-07-21 05:03:00,1.13295,1.13302,1.13295,1.13302,41300002.0
2006-07-21 05:04:00,1.13295,1.13305,1.13295,1.133,43100002.0
2006-07-21 05:05:00,1.133,1.133,1.133,1.133,800000.0
2006-07-21 05:06:00,1.133,1.133,1.133,1.133,34400002.0
2006-07-21 05:07:00,1.13308,1.13308,1.13292,1.133,94600000.0
2006-07-21 05:08:00,1.133,1.133,1.133,1.133,12000000.0
2006-07-21 05:09:00,1.133,1.13305,1.13292,1.13293,96899999.0
2006-07-21 05:10:00,1.13295,1.133,1.13292,1.13298,160000001.0
2006-07-21 05:11:00,1.13302,1.13302,1.13295,1.13295,3200000.0
2006-07-21 05:12:00,1.13302,1.13305,1.133,1.133,86300001.0
2006-07-21 05:13:00,1.13292,1.13302,1.13292,1.13298,98700001.0
2006-07-21 05:14:00,1.13305,1.13307,1.13301,1.13307,103899999.0
2006-07-21 05:15:00,1.13305,1.1331,1.13303,1.13303,85000001.0
2006-07-21 05:16:00,1.13315,1.13318,1.13305,1.13305,55000000.0
2006-07-21 05:17:00,1.1331,1.13312,1.13305,1.13305,62300001.0
2006-07-21 05:18:00,1.1331,1.13322,1.1331,1.13318,83600001.0
2006-07-21 05:19:00,1.13323,1.13323,1.1332,1.1332,5000000.0
2006-07-21 05:20:00,1.13338,1.13338,1.13325,1.1333,30400000.0
2006-07-21 05:21:00,1.1333,1.1333,1.1333,1.1333,11000000.0
2006-07-21 05:22:00,1.1333,1.1333,1.13325,1.1333,59100000.0
2006-07-21 05:23:00,1.13328,1.13335,1.13325,1.13328,60100000.0
2006-07-21 05:24:00,1.13335,1.13335,1.13335,1.13335,37500000.0
2006-07-21 05:25:00,1.1333,1.1333,1.1333,1.1333,18600000.0
2006-07-21 05:26:00,1.13334,1.13342,1.13334,1.13334,7200000.0
2006-07-21 05:27:00,1.13335,1.1334,1.13335,1.1334,2200000.0
2006-07-21 05:28:00,1.1334,1.1334,1.1334,1.1334,10200000.0
2006-07-21 05:29:00,1.1334,1.1334,1.13335,1.13337,90800001.0
2006-07-21 05:30:00,1.13332,1.1334,1.13332,1.13335,75500000.0
2006-07-21 05:31:00,1.13342,1.13361,1.13339,1.13361,25900000.0
2006-07-21 05:32:00,1.1337,1.1337,1.1337,1.1337,60500000.0
2006-07-21 05:33:00,1.13365,1.13365,1.13365,1.13365,22200000.0
2006-07-21 05:34:00,1.1336,1.13365,1.13357,1.13357,49000001.0
2006-07-21 05:35:00,1.13365,1.13365,1.13363,1.13363,47500000.0
2006-07-21 05:36:00,1.13365,1.1337,1.13365,1.1337,52000002.0
2006-07-21 05:37:00,1.1336,1.13365,1.1336,1.13365,39099999.0
2006-07-21 05:38:00,1.13365,1.13379,1.13359,1.13363,68199999.0
2006-07-21 05:39:00,1.1336,1.13365,1.13355,1.13365,157899997.0
2006-07-21 05:40:00,1.13358,1.13365,1.13355,1.1336,58400000.0
2006-07-21 05:41:00,1.13364,1.13373,1.13364,1.13373,22700000.0
2006-07-21 05:42:00,1.13375,1.13375,1.1337,1.1337,63100000.0
2006-07-21 05:43:00,1.13362,1.13378,1.13362,1.13378,9000000.0
2006-07-21 05:44:00,1.13365,1.13375,1.13365,1.13368,62299999.0
2006-07-21 05:45:00,1.1336,1.13375,1.1336,1.13365,48000000.0
2006-07-21 05:46:00,1.13365,1.13365,1.13359,1.1336,17700001.0
2006-07-21 05:47:00,1.13354,1.13372,1.13354,1.13362,72000001.0
2006-07-21 05:48:00,1.13357,1.13365,1.13357,1.1336,129300001.0
2006-07-21 05:49:00,1.1336,1.13363,1.1336,1.13363,32600000.0
2006-07-21 05:50:00,1.13355,1.13362,1.13355,1.1336,137099998.0
2006-07-21 05:51:00,1.1335,1.13365,1.1335,1.13355,59400000.0
2006-07-21 05:52:00,1.13365,1.13365,1.13352,1.13352,203299999.0
2006-07-21 05:53:00,1.13358,1.13365,1.1335,1.13365,94099998.0
2006-07-21 05:54:00,1.13358,1.13358,1.13347,1.13347,3200000.0
2006-07-21 05:55:00,1.1334,1.13342,1.13335,1.13342,146700002.0
2006-07-21 05:56:00,1.13338,1.1334,1.13338,1.1334,14600000.0
2006-07-21 05:57:00,1.1333,1.13332,1.13325,1.13331,76400000.0
2006-07-21 05:58:00,1.13329,1.13334,1.13315,1.13315,121100000.0
2006-07-21 05:59:00,1.13321,1.13333,1.13321,1.13326,57199999.0
2006-07-21 06:00:00,1.13318,1.13318,1.13315,1.13318,21500000.0
2006-07-21 06:01:00,1.1332,1.13325,1.1331,1.1332,68399999.0
2006-07-21 06:02:00,1.13315,1.13325,1.1331,1.13315,82399998.0
2006-07-21 06:03:00,1.13315,1.13322,1.13315,1.1332,143999999.0
2006-07-21 06:04:00,1.1332,1.13331,1.1332,1.13331,44500001.0
2006-07-21 06:05:00,1.13338,1.13338,1.1331,1.13313,56299998.0
2006-07-21 06:06:00,1.13316,1.13316,1.13298,1.13298,73700002.0
2006-07-21 06:07:00,1.13303,1.13303,1.13286,1.13287,88900001.0
2006-07-21 06:08:00,1.1329,1.13295,1.13288,1.13292,63000000.0
2006-07-21 06:09:00,1.1329,1.1329,1.13285,1.13285,20000000.0
2006-07-21 06:10:00,1.13302,1.1331,1.13292,1.1331,19800000.0
2006-07-21 06:11:00,1.13305,1.13315,1.13305,1.13308,84199997.0
2006-07-21 06:12:00,1.13302,1.13304,1.13292,1.13292,82200001.0
2006-07-21 06:13:00,1.13295,1.133,1.13295,1.133,70900002.0
2006-07-21 06:14:00,1.133,1.133,1.13295,1.133,119199996.0
2006-07-21 06:15:00,1.133,1.13305,1.13292,1.13305,67900000.0
2006-07-21 06:16:00,1.133,1.13305,1.13295,1.13303,100900001.0
2006-07-21 06:17:00,1.133,1.13305,1.13295,1.133,69700001.0
2006-07-21 06:18:00,1.13302,1.13307,1.13295,1.133,109000000.0
2006-07-21 06:19:00,1.13305,1.13305,1.13297,1.133,83000001.0
2006-07-21 06:20:00,1.13297,1.13308,1.13297,1.13308,50100000.0
2006-07-21 06:21:00,1.13305,1.1331,1.133,1.1331,67999999.0
2006-07-21 06:22:00,1.13313,1.13313,1.13307,1.13313,34300000.0
2006-07-21 06:23:00,1.13305,1.1331,1.13305,1.1331,97799999.0
2006-07-21 06:24:00,1.1331,1.13313,1.13305,1.1331,131999999.0
2006-07-21 06:25:00,1.13305,1.13305,1.1329,1.1329,64099999.0
2006-07-21 06:26:00,1.13311,1.13331,1.13311,1.13321,50600000.0
2006-07-21 06:27:00,1.13333,1.13338,1.1333,1.13337,70900002.0
2006-07-21 06:28:00,1.13335,1.13345,1.1333,1.1333,21100000.0
2006-07-21 06:29:00,1.13335,1.13345,1.13335,1.1334,165100000.0
2006-07-21 06:30:00,1.1334,1.1334,1.1333,1.13334,45900000.0
2006-07-21 06:31:00,1.13325,1.13335,1.13325,1.1333,51699999.0
2006-07-21 06:32:00,1.13332,1.1334,1.13322,1.13322,119699999.0
2006-07-21 06:33:00,1.13323,1.13326,1.1332,1.1332,46299999.0
2006-07-21 06:34:00,1.13328,1.1333,1.13327,1.1333,28800000.0
2006-07-21 06:35:00,1.13325,1.13335,1.13325,1.13325,115500001.0
2006-07-21 06:36:00,1.13322,1.13322,1.13322,1.13322,30000000.0
2006-07-21 06:37:00,1.13329,1.13329,1.1332,1.13322,137000002.0
2006-07-21 06:38:00,1.13328,1.13328,1.1332,1.1332,79700001.0
2006-07-21 06:39:00,1.13316,1.13317,1.1331,1.13312,82799999.0
2006-07-21 06:40:00,1.13315,1.13315,1.13305,1.13313,200900000.0
2006-07-21 06:41:00,1.1331,1.13313,1.13302,1.1331,105900003.0
2006-07-21 06:42:00,1.1331,1.13315,1.13302,1.1331,99599999.0
2006-07-21 06:43:00,1.13305,1.1331,1.13305,1.1331,73199999.0
2006-07-21 06:44:00,1.13302,1.13313,1.13302,1.13305,72800000.0
2006-07-21 06:45:00,1.1331,1.13315,1.13305,1.13305,57600001.0
2006-07-21 06:46:00,1.13315,1.13315,1.13305,1.13305,39800000.0
2006-07-21 06:47:00,1.13305,1.13315,1.13305,1.1331,95399999.0
2006-07-21 06:48:00,1.1331,1.13313,1.13305,1.13313,75999999.0
2006-07-21 06:49:00,1.13305,1.13305,1.13305,1.13305,39500000.0
2006-07-21 06:50:00,1.1331,1.13312,1.13305,1.1331,112400000.0
2006-07-21 06:51:00,1.13308,1.1331,1.1328,1.1331,31399999.0
2006-07-21 06:52:00,1.1331,1.13315,1.133,1.13305,72199999.0
2006-07-21 06:53:00,1.13308,1.13308,1.13308,1.13308,1900000.0
2006-07-21 06:54:00,1.1331,1.1331,1.1331,1.1331,59500000.0
2006-07-21 06:55:00,1.13315,1.13315,1.1331,1.1331,67800002.0
2006-07-21 06:56:00,1.1331,1.13315,1.1331,1.1331,34300000.0
2006-07-21 06:57:00,1.1331,1.1331,1.13305,1.13305,25500000.0
2006-07-21 06:58:00,1.1331,1.1331,1.1331,1.1331,25100000.0
2006-07-21 06:59:00,1.133,1.13315,1.133,1.1331,148600003.0
2006-07-21 07:00:00,1.13305,1.1331,1.13305,1.13305,81200000.0
2006-07-21 07:01:00,1.13305,1.13315,1.13305,1.13305,74700000.0
2006-07-21 07:02:00,1.1331,1.1331,1.13302,1.13302,12300000.0
2006-07-21 07:03:00,1.13315,1.13315,1.13305,1.1331,106699999.0
2006-07-21 07:04:00,1.13305,1.1331,1.133,1.1331,79200000.0
2006-07-21 07:05:00,1.13302,1.1331,1.13302,1.1331,28700000.0
2006-07-21 07:06:00,1.13315,1.13315,1.13305,1.1331,128500000.0
2006-07-21 07:07:00,1.1331,1.13312,1.13305,1.13305,38500000.0
2006-07-21 07:08:00,1.13305,1.13305,1.13305,1.13305,23300000.0
2006-07-21 07:09:00,1.13305,1.13315,1.13305,1.1331,92000000.0
2006-07-21 07:10:00,1.13303,1.13303,1.133,1.133,17600000.0
2006-07-21 07:11:00,1.1329,1.1329,1.1329,1.1329,2400000.0
2006-07-21 07:12:00,1.13285,1.13295,1.13285,1.13288,40799999.0
2006-07-21 07:13:00,1.1329,1.13295,1.13282,1.1329,63700000.0
2006-07-21 07:14:00,1.13285,1.1329,1.13285,1.13287,51900001.0
2006-07-21 07:15:00,1.13287,1.13293,1.13287,1.1329,88900000.0
2006-07-21 07:16:00,1.13293,1.13303,1.13286,1.13293,116800000.0
2006-07-21 07:17:00,1.13298,1.133,1.13298,1.133,7100000.0
2006-07-21 07:18:00,1.13293,1.13295,1.13287,1.13291,60299999.0
2006-07-21 07:19:00,1.13285,1.1329,1.13285,1.1329,7200000.0
2006-07-21 07:20:00,1.13285,1.1329,1.13285,1.1329,32800000.0
2006-07-21 07:21:00,1.13287,1.13295,1.13285,1.1329,123000004.0
2006-07-21 07:22:00,1.13285,1.1329,1.13285,1.1329,118400000.0
2006-07-21 07:23:00,1.1329,1.1329,1.1329,1.1329,35799999.0
2006-07-21 07:24:00,1.13315,1.13323,1.13315,1.13323,10200000.0
2006-07-21 07:25:00,1.13343,1.13343,1.13294,1.13295,54200000.0
2006-07-21 07:26:00,1.13302,1.13308,1.13302,1.13302,26200001.0
2006-07-21 07:27:00,1.13306,1.13306,1.13302,1.13302,12000000.0
2006-07-21 07:28:00,1.13295,1.13308,1.13293,1.13293,125499999.0
2006-07-21 07:29:00,1.13282,1.1329,1.13282,1.1329,23900000.0
2006-07-21 07:30:00,1.13285,1.13285,1.13285,1.13285,13600000.0
2006-07-21 07:31:00,1.1329,1.13295,1.13282,1.1329,167400000.0
2006-07-21 07:32:00,1.13295,1.13295,1.1329,1.1329,12000000.0
2006-07-21 07:33:00,1.1329,1.13292,1.13285,1.1329,106899999.0
2006-07-21 07:34:00,1.13292,1.13298,1.13288,1.13294,117700002.0
2006-07-21 07:35:00,1.13285,1.13295,1.13285,1.1329,92499998.0
2006-07-21 07:36:00,1.1329,1.13295,1.13282,1.13288,44300000.0
2006-07-21 07:37:00,1.13289,1.13296,1.13289,1.13296,7400000.0
2006-07-21 07:38:00,1.13305,1.13305,1.13295,1.133,26099999.0
2006-07-21 07:39:00,1.13295,1.133,1.13295,1.13297,54699998.0
2006-07-21 07:40:00,1.13295,1.133,1.13295,1.13298,61600000.0
2006-07-21 07:41:00,1.13295,1.13295,1.13295,1.13295,18400000.0
2006-07-21 07:42:00,1.13297,1.13305,1.13295,1.13305,74900000.0
2006-07-21 07:43:00,1.13305,1.13305,1.13295,1.13295,81200001.0
2006-07-21 07:44:00,1.133,1.13305,1.1329,1.13305,114300000.0
2006-07-21 07:45:00,1.13292,1.13307,1.13292,1.13305,89600002.0
2006-07-21 07:46:00,1.13298,1.133,1.13298,1.133,33500001.0
2006-07-21 07:47:00,1.13295,1.133,1.13295,1.133,16900000.0
2006-07-21 07:48:00,1.133,1.13305,1.133,1.133,115700002.0
2006-07-21 07:49:00,1.133,1.13305,1.13295,1.133,101399997.0
2006-07-21 07:50:00,1.13296,1.13296,1.13289,1.13289,69600001.0
2006-07-21 07:51:00,1.1329,1.13292,1.13285,1.13285,183400001.0
2006-07-21 07:52:00,1.13294,1.13294,1.13291,1.13291,27800000.0
2006-07-21 07:53:00,1.13302,1.1331,1.133,1.133,117499999.0
2006-07-21 07:54:00,1.133,1.13305,1.13295,1.13295,98200003.0
2006-07-21 07:55:00,1.133,1.13305,1.13292,1.13305,101699998.0
2006-07-21 07:56:00,1.13307,1.13307,1.13307,1.13307,2900000.0
2006-07-21 07:57:00,1.13297,1.13309,1.13297,1.13301,117000001.0
2006-07-21 07:58:00,1.133,1.133,1.13293,1.133,73399998.0
2006-07-21 07:59:00,1.13295,1.13302,1.13295,1.133,69600001.0
2006-07-21 08:00:00,1.13298,1.13322,1.13298,1.13322,72700000.0
2006-07-21 08:01:00,1.13322,1.13345,1.13322,1.1334,110299998.0
2006-07-21 08:02:00,1.13325,1.13335,1.13325,1.1333,102499998.0
2006-07-21 08:03:00,1.13329,1.13343,1.13329,1.13343,60899998.0
2006-07-21 08:04:00,1.1334,1.13362,1.1334,1.13362,81500000.0
2006-07-21 08:05:00,1.1336,1.13368,1.13353,1.13353,81400000.0
2006-07-21 08:06:00,1.13355,1.13355,1.1335,1.13355,63500000.0
2006-07-21 08:07:00,1.1335,1.13352,1.13345,1.1335,101199996.0
2006-07-21 08:08:00,1.13349,1.13352,1.13338,1.13352,90399999.0
2006-07-21 08:09:00,1.13348,1.13351,1.13335,1.13335,124900000.0
2006-07-21 08:10:00,1.1334,1.13345,1.1333,1.13345,126400003.0
2006-07-21 08:11:00,1.13342,1.13345,1.13333,1.13345,63400000.0
2006-07-21 08:12:00,1.13353,1.13353,1.13352,1.13352,4300000.0
2006-07-21 08:13:00,1.13363,1.13367,1.13355,1.13355,85600000.0
2006-07-21 08:14:00,1.13353,1.13364,1.13353,1.1336,53800000.0
2006-07-21 08:15:00,1.1336,1.13362,1.13355,1.13355,111200000.0
2006-07-21 08:16:00,1.1336,1.1336,1.13355,1.13355,7200000.0
2006-07-21 08:17:00,1.13357,1.13365,1.13349,1.13365,82099999.0
2006-07-21 08:18:00,1.13361,1.1337,1.13359,1.1337,101200000.0
2006-07-21 08:19:00,1.13373,1.13373,1.13366,1.13367,53500000.0
2006-07-21 08:20:00,1.1336,1.1336,1.1336,1.1336,28100000.0
2006-07-21 08:21:00,1.13365,1.13365,1.13355,1.1336,125300003.0
2006-07-21 08:22:00,1.1336,1.13362,1.13358,1.1336,112699999.0
2006-07-21 08:23:00,1.1336,1.13365,1.13355,1.1336,69800001.0
2006-07-21 08:24:00,1.13357,1.1336,1.13355,1.1336,75500002.0
2006-07-21 08:25:00,1.1336,1.1336,1.13352,1.1336,35300000.0
2006-07-21 08:26:00,1.13365,1.13365,1.13365,1.13365,800000.0
2006-07-21 08:27:00,1.13351,1.13377,1.13351,1.13375,191000004.0
2006-07-21 08:28:00,1.1337,1.1337,1.1337,1.1337,2400000.0
2006-07-21 08:29:00,1.1337,1.1337,1.1336,1.1336,62500000.0
2006-07-21 08:30:00,1.13363,1.13378,1.13363,1.13378,60700000.0
2006-07-21 08:31:00,1.1338,1.1338,1.13371,1.13378,152399998.0
2006-07-21 08:32:00,1.13382,1.13382,1.13366,1.13371,104800001.0
2006-07-21 08:33:00,1.13365,1.13375,1.13361,1.13368,50100000.0
2006-07-21 08:34:00,1.13352,1.13363,1.13351,1.13363,80200001.0
2006-07-21 08:35:00,1.1337,1.13372,1.13358,1.13365,90700000.0
2006-07-21 08:36:00,1.13361,1.13361,1.13347,1.13353,76100001.0
2006-07-21 08:37:00,1.13357,1.13357,1.13353,1.13353,17600000.0
2006-07-21 08:38:00,1.1335,1.1335,1.13343,1.13347,129699997.0
2006-07-21 08:39:00,1.13339,1.13339,1.13315,1.13315,24800000.0
2006-07-21 08:40:00,1.13307,1.1331,1.13307,1.1331,10300000.0
2006-07-21 08:41:00,1.1331,1.13315,1.133,1.133,122400000.0
2006-07-21 08:42:00,1.13305,1.1331,1.13305,1.1331,78400001.0
2006-07-21 08:43:00,1.13315,1.13315,1.13302,1.13305,52199999.0
2006-07-21 08:44:00,1.13315,1.13315,1.13315,1.13315,4800000.0
2006-07-21 08:45:00,1.1331,1.13313,1.13308,1.1331,107000004.0
2006-07-21 08:46:00,1.1331,1.13312,1.1331,1.13312,34800002.0
2006-07-21 08:47:00,1.13306,1.13306,1.13297,1.13297,1700000.0
2006-07-21 08:48:00,1.133,1.133,1.13295,1.13295,31600000.0
2006-07-21 08:49:00,1.13304,1.13311,1.13304,1.13311,18300000.0
2006-07-21 08:50:00,1.13305,1.13315,1.13305,1.13315,91299999.0
2006-07-21 08:51:00,1.1331,1.1331,1.1331,1.1331,1600000.0
2006-07-21 08:52:00,1.1331,1.13312,1.1331,1.13312,102000000.0
2006-07-21 08:53:00,1.1331,1.13315,1.13305,1.13308,167499999.0
2006-07-21 08:54:00,1.13305,1.13315,1.13305,1.13315,69800000.0
2006-07-21 08:55:00,1.13309,1.13311,1.13299,1.13308,145000000.0
2006-07-21 08:56:00,1.13296,1.13296,1.1326,1.1326,53300000.0
2006-07-21 08:57:00,1.1325,1.13255,1.13243,1.13243,73599999.0
2006-07-21 08:58:00,1.13247,1.13251,1.13223,1.13224,113400000.0
2006-07-21 08:59:00,1.13224,1.13236,1.13217,1.13228,149400000.0
2006-07-21 09:00:00,1.1323,1.13242,1.1323,1.13234,36500000.0
2006-07-21 09:01:00,1.13228,1.13228,1.13213,1.13213,111200001.0
2006-07-21 09:02:00,1.13215,1.13215,1.13195,1.13195,71099999.0
2006-07-21 09:03:00,1.13201,1.13209,1.13185,1.13185,107099999.0
2006-07-21 09:04:00,1.13183,1.13189,1.13182,1.13182,85900002.0
2006-07-21 09:05:00,1.13184,1.13187,1.13183,1.13183,63899999.0
2006-07-21 09:06:00,1.13172,1.13182,1.13172,1.13177,108999999.0
2006-07-21 09:07:00,1.13184,1.13184,1.13181,1.13181,22900001.0
2006-07-21 09:08:00,1.1319,1.13195,1.13187,1.13195,183499998.0
2006-07-21 09:09:00,1.13185,1.13195,1.13185,1.13195,94300001.0
2006-07-21 09:10:00,1.1319,1.1319,1.13187,1.13187,53800000.0
2006-07-21 09:11:00,1.13184,1.13191,1.13183,1.13183,170800000.0
2006-07-21 09:12:00,1.13183,1.13185,1.13183,1.13185,46500002.0
2006-07-21 09:13:00,1.1318,1.1318,1.13175,1.13175,39600000.0
2006-07-21 09:14:00,1.13174,1.1318,1.13171,1.1318,66800001.0
2006-07-21 09:15:00,1.13182,1.13182,1.13149,1.13149,50400000.0
2006-07-21 09:16:00,1.1315,1.1315,1.13147,1.13147,21500001.0
2006-07-21 09:17:00,1.1315,1.13158,1.13149,1.13152,84900000.0
2006-07-21 09:18:00,1.13149,1.13149,1.13148,1.13148,21400001.0
2006-07-21 09:19:00,1.13146,1.13153,1.1314,1.1314,104800000.0
2006-07-21 09:20:00,1.13147,1.13147,1.1311,1.13115,118700003.0
2006-07-21 09:21:00,1.13102,1.13102,1.13093,1.13093,84700001.0
2006-07-21 09:22:00,1.13092,1.13095,1.13088,1.13088,132200002.0
2006-07-21 09:23:00,1.13056,1.13056,1.13049,1.13049,44299998.0
2006-07-21 09:24:00,1.13035,1.13036,1.1301,1.1301,51100000.0
2006-07-21 09:25:00,1.1301,1.13019,1.12972,1.12972,124100001.0
2006-07-21 09:26:00,1.12951,1.1296,1.12922,1.1296,91000001.0
2006-07-21 09:27:00,1.12971,1.13003,1.12964,1.13003,115899999.0
2006-07-21 09:28:00,1.13031,1.13061,1.13031,1.13061,83700001.0
2006-07-21 09:29:00,1.13051,1.13051,1.13043,1.13043,9800000.0
2006-07-21 09:30:00,1.13034,1.13034,1.13034,1.13034,45700002.0
2006-07-21 09:31:00,1.13031,1.13031,1.13004,1.13015,60399999.0
2006-07-21 09:32:00,1.13032,1.13032,1.13017,1.13025,40100000.0
2006-07-21 09:33:00,1.13019,1.13019,1.13016,1.13016,63100001.0
2006-07-21 09:34:00,1.13004,1.1302,1.13004,1.1302,120800002.0
2006-07-21 09:35:00,1.13018,1.13022,1.12998,1.12998,149900001.0
2006-07-21 09:36:00,1.12993,1.12998,1.12979,1.12997,153599998.0
2006-07-21 09:37:00,1.12985,1.12985,1.12974,1.12975,112300002.0
2006-07-21 09:38:00,1.12978,1.12979,1.12967,1.12972,71100000.0
2006-07-21 09:39:00,1.1297,1.12975,1.12965,1.12972,124599999.0
2006-07-21 09:40:00,1.12966,1.12969,1.12966,1.12969,5200000.0
2006-07-21 09:41:00,1.12957,1.12973,1.12957,1.12964,86399999.0
2006-07-21 09:42:00,1.12973,1.12973,1.12963,1.12967,47100000.0
2006-07-21 09:43:00,1.12943,1.12943,1.12893,1.12899,184899999.0
2006-07-21 09:44:00,1.12893,1.12928,1.12893,1.12928,28799999.0
2006-07-21 09:45:00,1.12933,1.12933,1.12918,1.12918,45000000.0
2006-07-21 09:46:00,1.12922,1.12928,1.12909,1.12919,192600002.0
2006-07-21 09:47:00,1.12914,1.12921,1.12914,1.12919,201400005.0
2006-07-21 09:48:00,1.12924,1.12924,1.12924,1.12924,27100001.0
2006-07-21 09:49:00,1.12947,1.12955,1.12947,1.12955,31299999.0
2006-07-21 09:50:00,1.12961,1.12964,1.12961,1.12964,41700000.0
2006-07-21 09:51:00,1.12963,1.12975,1.12963,1.12975,65499999.0
2006-07-21 09:52:00,1.12963,1.12977,1.12963,1.12975,70599999.0
2006-07-21 09:53:00,1.1298,1.1298,1.12966,1.12972,73400001.0
2006-07-21 09:54:00,1.1297,1.1297,1.12956,1.12956,54299999.0
2006-07-21 09:55:00,1.1296,1.12965,1.12955,1.12965,95300000.0
2006-07-21 09:56:00,1.12958,1.12958,1.12952,1.12952,38899999.0
2006-07-21 09:57:00,1.12956,1.12972,1.12956,1.12963,120499997.0
2006-07-21 09:58:00,1.12974,1.1298,1.12962,1.12962,127300001.0
2006-07-21 09:59:00,1.1297,1.12975,1.1297,1.12972,48800000.0
2006-07-21 10:00:00,1.12965,1.12978,1.12965,1.12978,54300000.0
2006-07-21 10:01:00,1.12975,1.12976,1.12973,1.12973,61600001.0
2006-07-21 10:02:00,1.1297,1.12975,1.12962,1.12967,170500000.0
2006-07-21 10:03:00,1.1297,1.1297,1.12954,1.12954,64700002.0
2006-07-21 10:04:00,1.12967,1.1297,1.12959,1.12964,70900000.0
2006-07-21 10:05:00,1.12967,1.12967,1.1296,1.1296,1000000.0
2006-07-21 10:06:00,1.1297,1.12975,1.12965,1.12975,78800000.0
2006-07-21 10:07:00,1.12959,1.12961,1.12954,1.12958,89900003.0
2006-07-21 10:08:00,1.12962,1.12962,1.12962,1.12962,28400000.0
2006-07-21 10:09:00,1.12957,1.12957,1.12952,1.12952,28300000.0
2006-07-21 10:10:00,1.12938,1.12938,1.12912,1.12912,55600000.0
2006-07-21 10:11:00,1.12912,1.12912,1.1291,1.1291,82099998.0
2006-07-21 10:12:00,1.12898,1.12906,1.12898,1.12906,39100000.0
2006-07-21 10:13:00,1.12897,1.1291,1.12896,1.1291,98500003.0
2006-07-21 10:14:00,1.12905,1.12931,1.12894,1.12931,132600000.0
2006-07-21 10:15:00,1.12948,1.12962,1.12942,1.12942,120299999.0
2006-07-21 10:16:00,1.12935,1.1294,1.12918,1.12918,195300002.0
2006-07-21 10:17:00,1.12927,1.12937,1.12925,1.12925,68999998.0
2006-07-21 10:18:00,1.12927,1.12935,1.12925,1.12925,147000002.0
2006-07-21 10:19:00,1.12925,1.12932,1.12925,1.12925,58500000.0
2006-07-21 10:20:00,1.12924,1.12924,1.12906,1.12909,115699999.0
2006-07-21 10:21:00,1.12893,1.12906,1.1288,1.12893,218499995.0
2006-07-21 10:22:00,1.12887,1.12902,1.12887,1.12894,231100004.0
2006-07-21 10:23:00,1.1287,1.1287,1.12824,1.12824,37500001.0
2006-07-21 10:24:00,1.12812,1.12814,1.12772,1.1278,79000000.0
2006-07-21 10:25:00,1.12788,1.12788,1.12773,1.12773,72800000.0
2006-07-21 10:26:00,1.12774,1.12784,1.1277,1.1277,47100000.0
2006-07-21 10:27:00,1.12764,1.12794,1.12764,1.12791,45800000.0
2006-07-21 10:28:00,1.12782,1.12793,1.1277,1.1277,112199999.0
2006-07-21 10:29:00,1.12761,1.12775,1.12759,1.1276,103100002.0
2006-07-21 10:30:00,1.12752,1.12767,1.12747,1.12767,58900000.0
2006-07-21 10:31:00,1.12777,1.12795,1.12768,1.1279,128100002.0
2006-07-21 10:32:00,1.128,1.12805,1.12789,1.12789,121900003.0
2006-07-21 10:33:00,1.12794,1.12802,1.12791,1.12791,64000000.0
2006-07-21 10:34:00,1.12784,1.1279,1.12774,1.12774,84700000.0
2006-07-21 10:35:00,1.12762,1.1278,1.12762,1.1277,86400001.0
2006-07-21 10:36:00,1.1278,1.12785,1.12771,1.12773,102399999.0
2006-07-21 10:37:00,1.12765,1.12782,1.12765,1.12782,39600000.0
2006-07-21 10:38:00,1.12782,1.12782,1.1276,1.1276,118300000.0
2006-07-21 10:39:00,1.1277,1.12777,1.1277,1.1277,93000000.0
2006-07-21 10:40:00,1.12766,1.12777,1.12766,1.12772,18400000.0
2006-07-21 10:41:00,1.12762,1.12772,1.12753,1.12768,60900001.0
2006-07-21 10:42:00,1.12772,1.12782,1.12771,1.12782,39000000.0
2006-07-21 10:43:00,1.12788,1.12804,1.12783,1.12804,69600001.0
2006-07-21 10:44:00,1.128,1.12805,1.12795,1.12803,161800001.0
2006-07-21 10:45:00,1.12805,1.12805,1.12798,1.128,171900001.0
2006-07-21 10:46:00,1.12795,1.12795,1.12783,1.1279,92800002.0
2006-07-21 10:47:00,1.12785,1.1279,1.12785,1.1279,8000000.0
2006-07-21 10:48:00,1.12788,1.12788,1.12769,1.12771,180900002.0
2006-07-21 10:49:00,1.12772,1.12774,1.12759,1.12767,163600000.0
2006-07-21 10:50:00,1.12755,1.12755,1.12702,1.12715,31800000.0
2006-07-21 10:51:00,1.12703,1.12716,1.1269,1.12692,130400001.0
2006-07-21 10:52:00,1.12662,1.12662,1.12616,1.12622,93400000.0
2006-07-21 10:53:00,1.12618,1.12676,1.12618,1.12676,72000001.0
2006-07-21 10:54:00,1.12686,1.12728,1.12686,1.12728,56900000.0
2006-07-21 10:55:00,1.12729,1.12729,1.12715,1.12715,79199999.0
2006-07-21 10:56:00,1.12715,1.12726,1.12713,1.12713,36699999.0
2006-07-21 10:57:00,1.12708,1.12722,1.12708,1.1271,159199999.0
2006-07-21 10:58:00,1.12722,1.12729,1.12717,1.12728,137499999.0
2006-07-21 10:59:00,1.12724,1.12739,1.12724,1.12728,92000003.0
2006-07-21 11:00:00,1.12721,1.12742,1.12721,1.12731,108500000.0
2006-07-21 11:01:00,1.12721,1.12721,1.12711,1.12714,83799999.0
2006-07-21 11:02:00,1.12719,1.12719,1.12712,1.12712,57400000.0
2006-07-21 11:03:00,1.12705,1.12705,1.1267,1.12681,109200002.0
2006-07-21 11:04:00,1.12688,1.127,1.12668,1.12689,107200000.0
2006-07-21 11:05:00,1.12698,1.127,1.12698,1.127,81999999.0
2006-07-21 11:06:00,1.12697,1.12697,1.12687,1.12687,95700001.0
2006-07-21 11:07:00,1.12694,1.12694,1.12688,1.12688,23900000.0
2006-07-21 11:08:00,1.12698,1.12701,1.1269,1.127,68900000.0
2006-07-21 11:09:00,1.12693,1.12702,1.12693,1.127,50800000.0
2006-07-21 11:10:00,1.12702,1.12706,1.12701,1.12702,66100001.0
2006-07-21 11:11:00,1.12697,1.127,1.12688,1.12698,145299999.0
2006-07-21 11:12:00,1.1269,1.12695,1.12685,1.1269,236600001.0
2006-07-21 11:13:00,1.1269,1.1269,1.12685,1.12685,50400001.0
2006-07-21 11:14:00,1.12692,1.12714,1.12692,1.12692,152400002.0
2006-07-21 11:15:00,1.1271,1.12731,1.12704,1.1271,118200000.0
2006-07-21 11:16:00,1.12708,1.12718,1.12705,1.1271,169399996.0
2006-07-21 11:17:00,1.12705,1.12713,1.12705,1.12711,16600000.0
2006-07-21 11:18:00,1.12713,1.12716,1.12709,1.1271,90400002.0
2006-07-21 11:19:00,1.12701,1.12704,1.1268,1.1268,109300000.0
2006-07-21 11:20:00,1.12684,1.12697,1.12684,1.12689,118500000.0
2006-07-21 11:21:00,1.12704,1.12717,1.12704,1.12712,91400002.0
2006-07-21 11:22:00,1.12716,1.12716,1.12714,1.12714,26100000.0
2006-07-21 11:23:00,1.12709,1.12756,1.12709,1.12756,83500002.0
2006-07-21 11:24:00,1.12758,1.12758,1.12749,1.12758,101400001.0
2006-07-21 11:25:00,1.12762,1.12762,1.12746,1.1275,100800000.0
2006-07-21 11:26:00,1.12748,1.12748,1.12705,1.12705,112000002.0
2006-07-21 11:27:00,1.1269,1.12692,1.12683,1.1269,192799997.0
2006-07-21 11:28:00,1.1269,1.12695,1.12685,1.1269,69600001.0
2006-07-21 11:29:00,1.12689,1.1271,1.12689,1.12692,86199998.0
2006-07-21 11:30:00,1.12701,1.12711,1.12697,1.12709,85100000.0
2006-07-21 11:31:00,1.12711,1.12716,1.12698,1.12713,117700001.0
2006-07-21 11:32:00,1.1271,1.12715,1.12703,1.1271,156300003.0
2006-07-21 11:33:00,1.12709,1.12729,1.12709,1.12726,32600000.0
2006-07-21 11:34:00,1.1272,1.12723,1.12712,1.1272,181900001.0
2006-07-21 11:35:00,1.12718,1.12735,1.12715,1.12727,87700001.0
2006-07-21 11:36:00,1.12723,1.1273,1.12715,1.12715,70800002.0
2006-07-21 11:37:00,1.12718,1.12728,1.12718,1.12722,117399997.0
2006-07-21 11:38:00,1.12731,1.12745,1.12731,1.12745,115200001.0
2006-07-21 11:39:00,1.12753,1.12761,1.12753,1.12761,111300000.0
2006-07-21 11:40:00,1.12763,1.12776,1.1276,1.12776,123300000.0
2006-07-21 11:41:00,1.12788,1.1279,1.12781,1.12788,138599999.0
2006-07-21 11:42:00,1.1279,1.12795,1.12785,1.12785,129899999.0
2006-07-21 11:43:00,1.12801,1.12808,1.12795,1.12795,90800004.0
2006-07-21 11:44:00,1.12767,1.12783,1.12767,1.12772,72899999.0
2006-07-21 11:45:00,1.12779,1.12784,1.12779,1.12781,96700001.0
2006-07-21 11:46:00,1.12787,1.12794,1.1278,1.12794,44300000.0
2006-07-21 11:47:00,1.12783,1.12797,1.1278,1.12797,124299999.0
2006-07-21 11:48:00,1.12793,1.12796,1.12778,1.12778,75800000.0
2006-07-21 11:49:00,1.12782,1.12785,1.12775,1.1278,212599999.0
2006-07-21 11:50:00,1.12783,1.12792,1.12782,1.12788,72100002.0
2006-07-21 11:51:00,1.12787,1.12787,1.12773,1.12773,103099999.0
2006-07-21 11:52:00,1.12782,1.12792,1.12779,1.1278,149500001.0
2006-07-21 11:53:00,1.12777,1.12786,1.12775,1.12775,62900000.0
2006-07-21 11:54:00,1.12785,1.12785,1.12775,1.12778,123100002.0
2006-07-21 11:55:00,1.12785,1.12785,1.12772,1.1278,104490002.0
2006-07-21 11:56:00,1.12777,1.12778,1.12767,1.12778,102000001.0
2006-07-21 11:57:00,1.1278,1.12785,1.12775,1.12775,85800000.0
2006-07-21 11:58:00,1.1277,1.12776,1.12767,1.12772,79200000.0
2006-07-21 11:59:00,1.12778,1.12791,1.12775,1.12783,150500000.0
2006-07-21 12:00:00,1.12785,1.12785,1.12775,1.1278,43100001.0
2006-07-21 12:01:00,1.1278,1.1278,1.12772,1.12775,44499999.0
2006-07-21 12:02:00,1.12777,1.12783,1.12769,1.12769,116900000.0
2006-07-21 12:03:00,1.12769,1.12775,1.12763,1.12763,116700000.0
2006-07-21 12:04:00,1.12765,1.12765,1.12753,1.12758,20400000.0
2006-07-21 12:05:00,1.12763,1.12768,1.12757,1.12757,70500000.0
2006-07-21 12:06:00,1.12768,1.12771,1.12761,1.12761,35100000.0
2006-07-21 12:07:00,1.12763,1.12763,1.12755,1.12755,18400000.0
2006-07-21 12:08:00,1.12755,1.12765,1.1275,1.12765,148500002.0
2006-07-21 12:09:00,1.12762,1.1277,1.1276,1.1277,113400000.0
2006-07-21 12:10:00,1.1277,1.12775,1.1277,1.12775,52600000.0
2006-07-21 12:11:00,1.12766,1.12775,1.12764,1.12764,168000000.0
2006-07-21 12:12:00,1.12751,1.12751,1.12734,1.12734,147000000.0
2006-07-21 12:13:00,1.12725,1.12738,1.12725,1.1273,120100002.0
2006-07-21 12:14:00,1.12733,1.12738,1.1273,1.1273,54900001.0
2006-07-21 12:15:00,1.1273,1.12742,1.12728,1.12742,45400000.0
2006-07-21 12:16:00,1.12738,1.12741,1.12731,1.12739,92000002.0
2006-07-21 12:17:00,1.12747,1.12756,1.12741,1.12741,116700000.0
2006-07-21 12:18:00,1.1274,1.12743,1.12732,1.12732,84000000.0
2006-07-21 12:19:00,1.12744,1.12752,1.12744,1.1275,96699999.0
2006-07-21 12:20:00,1.12738,1.12738,1.12702,1.12702,48600001.0
2006-07-21 12:21:00,1.12702,1.12724,1.12697,1.12697,156900004.0
2006-07-21 12:22:00,1.12704,1.12704,1.12688,1.12692,90500002.0
2006-07-21 12:23:00,1.12693,1.12695,1.12681,1.12695,88800000.0
2006-07-21 12:24:00,1.12693,1.12696,1.12687,1.12687,61100000.0
2006-07-21 12:25:00,1.12693,1.12715,1.12693,1.12715,91600000.0
2006-07-21 12:26:00,1.1273,1.12744,1.1273,1.12737,76699999.0
2006-07-21 12:27:00,1.12737,1.12738,1.12723,1.12729,143500002.0
2006-07-21 12:28:00,1.12722,1.12724,1.1271,1.1272,127499998.0
2006-07-21 12:29:00,1.12712,1.12757,1.1271,1.12757,42500000.0
2006-07-21 12:30:00,1.12775,1.12794,1.12775,1.12784,61500000.0
2006-07-21 12:31:00,1.12782,1.12817,1.12782,1.12817,130299999.0
2006-07-21 12:32:00,1.12798,1.12798,1.12778,1.12782,76200000.0
2006-07-21 12:33:00,1.12778,1.12778,1.12749,1.12749,96700001.0
2006-07-21 12:34:00,1.12753,1.1278,1.12753,1.12769,91400000.0
2006-07-21 12:35:00,1.12777,1.12777,1.12762,1.12764,149400003.0
2006-07-21 12:36:00,1.12764,1.12768,1.12764,1.12768,15000000.0
2006-07-21 12:37:00,1.1278,1.12785,1.12775,1.1278,172800000.0
2006-07-21 12:38:00,1.12784,1.12789,1.12782,1.12784,120900003.0
2006-07-21 12:39:00,1.12787,1.12792,1.1278,1.12788,33500001.0
2006-07-21 12:40:00,1.12798,1.12807,1.12791,1.12803,83500000.0
2006-07-21 12:41:00,1.12801,1.12808,1.12801,1.12808,116199999.0
2006-07-21 12:42:00,1.12814,1.12845,1.12814,1.12845,108300000.0
2006-07-21 12:43:00,1.1286,1.12875,1.1286,1.12875,26300000.0
2006-07-21 12:44:00,1.1288,1.1289,1.12872,1.12881,81700001.0
2006-07-21 12:45:00,1.12882,1.12888,1.12867,1.12867,93200002.0
2006-07-21 12:46:00,1.12849,1.12849,1.12815,1.12815,20100000.0
2006-07-21 12:47:00,1.12806,1.12816,1.12794,1.12794,69799999.0
2006-07-21 12:48:00,1.12798,1.128,1.12786,1.12799,72500000.0
2006-07-21 12:49:00,1.12804,1.12804,1.12799,1.12799,5500000.0
2006-07-21 12:50:00,1.12803,1.12807,1.12799,1.128,31400000.0
2006-07-21 12:51:00,1.12786,1.12786,1.12777,1.12782,52900001.0
2006-07-21 12:52:00,1.12773,1.12807,1.12773,1.12802,136599999.0
2006-07-21 12:53:00,1.12817,1.12835,1.12817,1.12835,29800000.0
2006-07-21 12:54:00,1.12852,1.12875,1.12849,1.12872,156700000.0
2006-07-21 12:55:00,1.12889,1.12899,1.12878,1.12878,111700000.0
2006-07-21 12:56:00,1.1287,1.12874,1.12858,1.12859,56700001.0
2006-07-21 12:57:00,1.12838,1.12838,1.12814,1.12814,46499998.0
2006-07-21 12:58:00,1.128,1.12823,1.12794,1.12823,129400002.0
2006-07-21 12:59:00,1.12833,1.12854,1.1282,1.12835,76100001.0
2006-07-21 13:00:00,1.12828,1.13383,1.12828,1.13369,165800001.0
2006-07-21 13:01:00,1.13385,1.13385,1.13334,1.13349,146299999.0
2006-07-21 13:02:00,1.13332,1.13332,1.13302,1.13315,138600000.0
2006-07-21 13:03:00,1.1329,1.1329,1.13233,1.13233,46299999.0
2006-07-21 13:04:00,1.13238,1.13297,1.13238,1.13293,80100001.0
2006-07-21 13:05:00,1.13288,1.13313,1.13287,1.13311,76200000.0
2006-07-21 13:06:00,1.13293,1.13317,1.1327,1.1331,125000000.0
2006-07-21 13:07:00,1.13315,1.13315,1.13297,1.13297,180100004.0
2006-07-21 13:08:00,1.1328,1.1328,1.13243,1.13243,122200000.0
2006-07-21 13:09:00,1.13249,1.13251,1.13236,1.13248,90500001.0
2006-07-21 13:10:00,1.13282,1.13283,1.1325,1.1325,76100003.0
2006-07-21 13:11:00,1.13242,1.1326,1.13233,1.13256,111300001.0
2006-07-21 13:12:00,1.13228,1.13228,1.13154,1.13207,75200000.0
2006-07-21 13:13:00,1.13215,1.13215,1.13212,1.13212,14400000.0
2006-07-21 13:14:00,1.13201,1.13201,1.13149,1.13181,136100003.0
2006-07-21 13:15:00,1.1319,1.13215,1.13189,1.13215,91699999.0
2006-07-21 13:16:00,1.13233,1.13243,1.13233,1.13243,40000000.0
2006-07-21 13:17:00,1.13252,1.13252,1.13235,1.1324,36699999.0
2006-07-21 13:18:00,1.1323,1.13244,1.13222,1.13232,153099999.0
2006-07-21 13:19:00,1.13225,1.13243,1.13225,1.13239,162100000.0
2006-07-21 13:20:00,1.13252,1.13285,1.13252,1.13285,132100002.0
2006-07-21 13:21:00,1.13299,1.1334,1.13299,1.1334,85200000.0
2006-07-21 13:22:00,1.13325,1.13326,1.13307,1.13312,62000001.0
2006-07-21 13:23:00,1.13312,1.13313,1.13294,1.13294,49500000.0
2006-07-21 13:24:00,1.13287,1.13297,1.13269,1.13274,98700001.0
2006-07-21 13:25:00,1.13253,1.13254,1.13238,1.13242,161300000.0
2006-07-21 13:26:00,1.13243,1.13249,1.13243,1.13245,12900000.0
2006-07-21 13:27:00,1.13247,1.13252,1.13238,1.13252,60000000.0
2006-07-21 13:28:00,1.13258,1.13261,1.13258,1.13261,8400000.0
2006-07-21 13:29:00,1.13277,1.13324,1.13277,1.1332,136400002.0
2006-07-21 13:30:00,1.13328,1.13352,1.13321,1.1335,118299999.0
2006-07-21 13:31:00,1.13349,1.13366,1.13342,1.13342,116800001.0
2006-07-21 13:32:00,1.13352,1.13372,1.13352,1.13367,62800000.0
2006-07-21 13:33:00,1.13366,1.13366,1.13344,1.13354,107800003.0
2006-07-21 13:34:00,1.13363,1.13366,1.13348,1.1336,127200001.0
2006-07-21 13:35:00,1.13362,1.13377,1.13358,1.13365,144900005.0
2006-07-21 13:36:00,1.13353,1.13353,1.13335,1.13341,150800002.0
2006-07-21 13:37:00,1.13334,1.1335,1.13334,1.13341,132100002.0
2006-07-21 13:38:00,1.13337,1.13347,1.13335,1.13347,111200001.0
2006-07-21 13:39:00,1.13344,1.13361,1.13344,1.13353,65600000.0
2006-07-21 13:40:00,1.13356,1.13356,1.13348,1.13355,88200000.0
2006-07-21 13:41:00,1.13364,1.13381,1.13364,1.13373,169400000.0
2006-07-21 13:42:00,1.13385,1.13393,1.1335,1.1335,214300000.0
2006-07-21 13:43:00,1.13352,1.13358,1.13345,1.13345,85599999.0
2006-07-21 13:44:00,1.1335,1.13367,1.1335,1.13357,21900000.0
2006-07-21 13:45:00,1.13337,1.13343,1.13296,1.13343,83400001.0
2006-07-21 13:46:00,1.13357,1.13358,1.13339,1.1334,104200000.0
2006-07-21 13:47:00,1.1334,1.13348,1.13339,1.13348,138699999.0
2006-07-21 13:48:00,1.13352,1.13353,1.1335,1.13353,94299998.0
2006-07-21 13:49:00,1.13363,1.13365,1.13355,1.13365,79800000.0
2006-07-21 13:50:00,1.13379,1.13389,1.13372,1.13378,84100001.0
2006-07-21 13:51:00,1.13378,1.13387,1.13368,1.13387,128600001.0
2006-07-21 13:52:00,1.13389,1.134,1.13372,1.13378,56900000.0
2006-07-21 13:53:00,1.13375,1.13375,1.13371,1.13372,74000000.0
2006-07-21 13:54:00,1.13366,1.13366,1.13353,1.1336,107199999.0
2006-07-21 13:55:00,1.13357,1.13368,1.13357,1.13368,56200000.0
2006-07-21 13:56:00,1.1336,1.1337,1.13358,1.13362,159799998.0
2006-07-21 13:57:00,1.13357,1.13369,1.13341,1.1336,92600003.0
2006-07-21 13:58:00,1.1336,1.13363,1.13358,1.13361,48500000.0
2006-07-21 13:59:00,1.13355,1.13368,1.13355,1.13368,51900001.0
2006-07-21 14:00:00,1.13365,1.13378,1.13362,1.13366,113300002.0
2006-07-21 14:01:00,1.13362,1.13362,1.13348,1.13355,160200001.0
2006-07-21 14:02:00,1.13357,1.13368,1.13355,1.13363,49500001.0
2006-07-21 14:03:00,1.13355,1.13363,1.13351,1.13363,31200000.0
2006-07-21 14:04:00,1.13355,1.13355,1.13343,1.1335,120600001.0
2006-07-21 14:05:00,1.1335,1.13372,1.1335,1.13366,19400000.0
2006-07-21 14:06:00,1.13365,1.13365,1.13342,1.13342,64200002.0
2006-07-21 14:07:00,1.13312,1.13312,1.13239,1.13242,72599998.0
2006-07-21 14:08:00,1.13241,1.1326,1.13241,1.13242,68300000.0
2006-07-21 14:09:00,1.13248,1.13258,1.1324,1.13258,86000001.0
2006-07-21 14:10:00,1.13264,1.13264,1.13234,1.13235,195199996.0
2006-07-21 14:11:00,1.13227,1.13229,1.13174,1.13179,106200003.0
2006-07-21 14:12:00,1.13184,1.13201,1.13178,1.13178,54700000.0
2006-07-21 14:13:00,1.13139,1.13139,1.1309,1.1309,63500001.0
2006-07-21 14:14:00,1.13083,1.131,1.13067,1.131,189000001.0
2006-07-21 14:15:00,1.13104,1.13133,1.13104,1.13131,126099997.0
2006-07-21 14:16:00,1.13138,1.13145,1.13135,1.13145,24900000.0
2006-07-21 14:17:00,1.13155,1.13155,1.13143,1.13143,121699999.0
2006-07-21 14:18:00,1.13144,1.13144,1.13104,1.13104,86300002.0
2006-07-21 14:19:00,1.13079,1.13079,1.12985,1.12993,37999999.0
2006-07-21 14:20:00,1.12992,1.1302,1.12992,1.1302,71800001.0
2006-07-21 14:21:00,1.13037,1.13063,1.13037,1.13059,63800000.0
2006-07-21 14:22:00,1.13055,1.13055,1.13055,1.13055,26300000.0
2006-07-21 14:23:00,1.13069,1.13084,1.13069,1.13075,37000000.0
2006-07-21 14:24:00,1.13092,1.13126,1.13092,1.1312,44400000.0
2006-07-21 14:25:00,1.1313,1.13152,1.1313,1.1315,47300000.0
2006-07-21 14:26:00,1.13153,1.13157,1.13139,1.13148,127300002.0
2006-07-21 14:27:00,1.13154,1.13167,1.13153,1.13167,51500000.0
2006-07-21 14:28:00,1.13167,1.13175,1.13165,1.13175,85800001.0
2006-07-21 14:29:00,1.13165,1.13172,1.13165,1.1317,30200001.0
2006-07-21 14:30:00,1.1317,1.1317,1.13168,1.13168,27300000.0
2006-07-21 14:31:00,1.1317,1.1317,1.1317,1.1317,29600000.0
2006-07-21 14:32:00,1.13168,1.1317,1.13168,1.1317,104999997.0
2006-07-21 14:33:00,1.13168,1.13175,1.13168,1.1317,85199999.0
2006-07-21 14:34:00,1.13178,1.13178,1.1317,1.13176,41700001.0
2006-07-21 14:35:00,1.13181,1.1321,1.13181,1.13201,105599999.0
2006-07-21 14:36:00,1.13218,1.13226,1.13215,1.13218,122400000.0
2006-07-21 14:37:00,1.1321,1.13216,1.13205,1.13205,94400003.0
2006-07-21 14:38:00,1.13209,1.13218,1.132,1.13205,72799999.0
2006-07-21 14:39:00,1.13197,1.13234,1.13186,1.13233,76499999.0
2006-07-21 14:40:00,1.13242,1.13243,1.1322,1.1322,134799998.0
2006-07-21 14:41:00,1.13232,1.13254,1.13232,1.13254,60700000.0
2006-07-21 14:42:00,1.13272,1.13295,1.13272,1.13284,99700003.0
2006-07-21 14:43:00,1.13282,1.13301,1.13278,1.13301,187800002.0
2006-07-21 14:44:00,1.13296,1.13334,1.13296,1.13333,163699997.0
2006-07-21 14:45:00,1.13339,1.13343,1.13303,1.13306,97799999.0
2006-07-21 14:46:00,1.13301,1.1331,1.13291,1.13308,97600002.0
2006-07-21 14:47:00,1.1332,1.13353,1.13317,1.13351,152300002.0
2006-07-21 14:48:00,1.13401,1.13439,1.13401,1.13439,12800000.0
2006-07-21 14:49:00,1.13479,1.13493,1.13465,1.13481,140599998.0
2006-07-21 14:50:00,1.13478,1.13478,1.13454,1.13454,15600000.0
2006-07-21 14:51:00,1.1343,1.13439,1.13418,1.1342,135300002.0
2006-07-21 14:52:00,1.13423,1.13442,1.13423,1.13433,18600000.0
2006-07-21 14:53:00,1.13436,1.13437,1.13432,1.13432,28500000.0
2006-07-21 14:54:00,1.13422,1.13431,1.13382,1.13382,56600000.0
2006-07-21 14:55:00,1.13376,1.13438,1.13365,1.13438,151400004.0
2006-07-21 14:56:00,1.13442,1.13453,1.13438,1.13442,107400000.0
2006-07-21 14:57:00,1.13428,1.13428,1.13406,1.13407,204700000.0
2006-07-21 14:58:00,1.13413,1.13415,1.13407,1.13407,136299999.0
2006-07-21 14:59:00,1.13421,1.13428,1.1342,1.13422,164400001.0
2006-07-21 15:00:00,1.13422,1.13435,1.13415,1.13435,82600000.0
2006-07-21 15:01:00,1.13432,1.13444,1.13432,1.13435,41400000.0
2006-07-21 15:02:00,1.13433,1.13437,1.13433,1.13437,45299999.0
2006-07-21 15:03:00,1.13437,1.13443,1.13432,1.13432,19600000.0
2006-07-21 15:04:00,1.13426,1.13426,1.13395,1.13395,43900000.0
2006-07-21 15:05:00,1.1338,1.1339,1.13358,1.1339,96099998.0
2006-07-21 15:06:00,1.13398,1.13398,1.13379,1.13395,136299999.0
2006-07-21 15:07:00,1.1338,1.1338,1.1333,1.1333,101199999.0
2006-07-21 15:08:00,1.13323,1.13334,1.13323,1.13325,125099999.0
2006-07-21 15:09:00,1.1332,1.13359,1.1332,1.13352,127099999.0
2006-07-21 15:10:00,1.13359,1.13369,1.13359,1.13363,102400002.0
2006-07-21 15:11:00,1.13358,1.13358,1.13352,1.13357,108600000.0
2006-07-21 15:12:00,1.1335,1.1335,1.13315,1.13315,79900001.0
2006-07-21 15:13:00,1.13308,1.13325,1.13308,1.1332,104899997.0
2006-07-21 15:14:00,1.13323,1.1333,1.13323,1.13323,98399999.0
2006-07-21 15:15:00,1.13336,1.13336,1.13323,1.13332,47600001.0
2006-07-21 15:16:00,1.13334,1.13346,1.1333,1.13346,81600000.0
2006-07-21 15:17:00,1.13348,1.13348,1.13348,1.13348,35099998.0
2006-07-21 15:18:00,1.1335,1.13353,1.13347,1.13347,108300004.0
2006-07-21 15:19:00,1.13342,1.13352,1.13342,1.13345,111700002.0
2006-07-21 15:20:00,1.13345,1.13363,1.13345,1.13363,65500001.0
2006-07-21 15:21:00,1.13355,1.13367,1.13352,1.13355,139100002.0
2006-07-21 15:22:00,1.13354,1.1338,1.13354,1.1338,143800004.0
2006-07-21 15:23:00,1.13375,1.13439,1.13375,1.13439,75100001.0
2006-07-21 15:24:00,1.13447,1.13455,1.13438,1.13438,192499999.0
2006-07-21 15:25:00,1.13432,1.13457,1.13429,1.13457,64400000.0
2006-07-21 15:26:00,1.13467,1.13639,1.13467,1.13635,96200002.0
2006-07-21 15:27:00,1.13652,1.13661,1.13625,1.13633,60300000.0
2006-07-21 15:28:00,1.13632,1.13639,1.13622,1.1363,132700000.0
2006-07-21 15:29:00,1.13628,1.13628,1.13603,1.1361,141299997.0
2006-07-21 15:30:00,1.13603,1.13608,1.13592,1.13603,129900001.0
2006-07-21 15:31:00,1.13603,1.13613,1.13597,1.13611,127000003.0
2006-07-21 15:32:00,1.13618,1.13637,1.13618,1.13627,122800001.0
2006-07-21 15:33:00,1.13636,1.13648,1.13634,1.13646,75399998.0
2006-07-21 15:34:00,1.13673,1.13694,1.13673,1.13682,67400001.0
2006-07-21 15:35:00,1.13676,1.13676,1.13652,1.13675,150199999.0
2006-07-21 15:36:00,1.13675,1.13685,1.13669,1.13685,71300000.0
2006-07-21 15:37:00,1.13697,1.13727,1.13697,1.13722,64100001.0
2006-07-21 15:38:00,1.1373,1.13757,1.1373,1.13742,39300000.0
2006-07-21 15:39:00,1.13747,1.13747,1.13714,1.1372,106199997.0
2006-07-21 15:40:00,1.13722,1.13722,1.137,1.137,92000001.0
2006-07-21 15:41:00,1.13708,1.13735,1.13708,1.13735,149100000.0
2006-07-21 15:42:00,1.13731,1.13744,1.1371,1.1371,142299999.0
2006-07-21 15:43:00,1.13711,1.13711,1.13672,1.13672,144199998.0
2006-07-21 15:44:00,1.13678,1.1372,1.13678,1.13709,142599997.0
2006-07-21 15:45:00,1.13705,1.13713,1.13695,1.13711,129200000.0
2006-07-21 15:46:00,1.13715,1.13729,1.13713,1.13717,81300000.0
2006-07-21 15:47:00,1.1372,1.13737,1.1372,1.13737,68500003.0
2006-07-21 15:48:00,1.13755,1.13763,1.13747,1.13747,164799999.0
2006-07-21 15:49:00,1.13749,1.1376,1.13738,1.13748,98500000.0
2006-07-21 15:50:00,1.1374,1.13751,1.1374,1.13746,35800001.0
2006-07-21 15:51:00,1.1377,1.1381,1.1377,1.13809,82600002.0
2006-07-21 15:52:00,1.13816,1.13859,1.13816,1.13846,56600000.0
2006-07-21 15:53:00,1.13844,1.13844,1.13828,1.13828,57300000.0
2006-07-21 15:54:00,1.13841,1.13847,1.13834,1.13846,9100000.0
2006-07-21 15:55:00,1.13827,1.13828,1.13827,1.13828,7200000.0
2006-07-21 15:56:00,1.13813,1.13865,1.13806,1.13857,94900001.0
2006-07-21 15:57:00,1.13845,1.1387,1.1384,1.13858,113700001.0
2006-07-21 15:58:00,1.13851,1.13853,1.13833,1.13833,99800001.0
2006-07-21 15:59:00,1.13823,1.13823,1.13792,1.13798,140200000.0
2006-07-21 16:00:00,1.13779,1.13779,1.13738,1.13739,100500000.0
2006-07-21 16:01:00,1.13736,1.13736,1.13706,1.13706,69900000.0
2006-07-21 16:02:00,1.13722,1.13738,1.13722,1.13738,56600000.0
2006-07-21 16:03:00,1.1376,1.13788,1.13758,1.13788,54000000.0
2006-07-21 16:04:00,1.13777,1.13777,1.13752,1.13756,66099999.0
2006-07-21 16:05:00,1.13739,1.13739,1.13716,1.13716,20700000.0
2006-07-21 16:06:00,1.13694,1.13698,1.13688,1.13694,106700000.0
2006-07-21 16:07:00,1.13701,1.13758,1.13701,1.13758,76599998.0
2006-07-21 16:08:00,1.1375,1.13764,1.13728,1.13732,95700000.0
2006-07-21 16:09:00,1.13713,1.13727,1.13712,1.13722,130999999.0
2006-07-21 16:10:00,1.13713,1.13713,1.13692,1.13692,113600005.0
2006-07-21 16:11:00,1.13683,1.13683,1.13635,1.13636,86499999.0
2006-07-21 16:12:00,1.13672,1.13721,1.13661,1.13721,179500000.0
2006-07-21 16:13:00,1.13732,1.13749,1.1373,1.13735,131500001.0
2006-07-21 16:14:00,1.13746,1.13772,1.13746,1.1377,12800000.0
2006-07-21 16:15:00,1.13805,1.13837,1.13805,1.13835,93800002.0
2006-07-21 16:16:00,1.13835,1.13835,1.13814,1.13814,50199999.0
2006-07-21 16:17:00,1.1381,1.13815,1.138,1.138,77799999.0
2006-07-21 16:18:00,1.13793,1.13793,1.13775,1.13777,59799999.0
2006-07-21 16:19:00,1.13778,1.13778,1.13764,1.13764,59699998.0
2006-07-21 16:20:00,1.13751,1.13751,1.13724,1.13724,90200001.0
2006-07-21 16:21:00,1.13708,1.13717,1.13708,1.13711,38000000.0
2006-07-21 16:22:00,1.13705,1.13705,1.13685,1.13685,50300001.0
2006-07-21 16:23:00,1.13683,1.13702,1.13665,1.13701,149099998.0
2006-07-21 16:24:00,1.1372,1.13732,1.13707,1.13732,115399998.0
2006-07-21 16:25:00,1.13736,1.13736,1.13723,1.1373,73500002.0
2006-07-21 16:26:00,1.13724,1.13729,1.1371,1.13729,209600001.0
2006-07-21 16:27:00,1.13725,1.13725,1.1371,1.1372,99100001.0
2006-07-21 16:28:00,1.13715,1.13718,1.13712,1.13718,106599999.0
2006-07-21 16:29:00,1.13725,1.13725,1.13713,1.13713,25500001.0
2006-07-21 16:30:00,1.13696,1.13708,1.13671,1.13708,50700000.0
2006-07-21 16:31:00,1.137,1.13713,1.13694,1.13708,114699996.0
2006-07-21 16:32:00,1.13715,1.13724,1.13696,1.13714,183700003.0
2006-07-21 16:33:00,1.13713,1.1372,1.1371,1.1372,51000000.0
2006-07-21 16:34:00,1.13711,1.13715,1.137,1.137,149500004.0
2006-07-21 16:35:00,1.13696,1.13696,1.13667,1.1367,142700004.0
2006-07-21 16:36:00,1.13665,1.13677,1.13662,1.13674,35900000.0
2006-07-21 16:37:00,1.13677,1.13687,1.13672,1.13687,113200000.0
2006-07-21 16:38:00,1.13693,1.13695,1.13681,1.13681,192100002.0
2006-07-21 16:39:00,1.13688,1.13717,1.13688,1.13712,148500000.0
2006-07-21 16:40:00,1.13704,1.13704,1.13696,1.13703,108700001.0
2006-07-21 16:41:00,1.13693,1.13713,1.13693,1.13713,51300000.0
2006-07-21 16:42:00,1.13729,1.13739,1.1372,1.13735,91900000.0
2006-07-21 16:43:00,1.13746,1.13756,1.13724,1.13729,97699999.0
2006-07-21 16:44:00,1.13726,1.13726,1.13709,1.13719,61400001.0
2006-07-21 16:45:00,1.13728,1.13742,1.13728,1.13737,125300001.0
2006-07-21 16:46:00,1.13738,1.13759,1.13738,1.13754,52400000.0
2006-07-21 16:47:00,1.13767,1.13778,1.13767,1.13772,70599999.0
2006-07-21 16:48:00,1.13771,1.13792,1.13771,1.13784,53100000.0
2006-07-21 16:49:00,1.13778,1.13792,1.13774,1.13778,255199996.0
2006-07-21 16:50:00,1.1377,1.13775,1.13765,1.13768,147790001.0
2006-07-21 16:51:00,1.13772,1.13772,1.1377,1.1377,51700000.0
2006-07-21 16:52:00,1.13768,1.13775,1.13768,1.13775,6600000.0
2006-07-21 16:53:00,1.13772,1.13776,1.13763,1.13763,94600002.0
2006-07-21 16:54:00,1.13758,1.13758,1.13736,1.1374,100700000.0
2006-07-21 16:55:00,1.13743,1.13747,1.13729,1.13729,84200000.0
2006-07-21 16:56:00,1.13718,1.13729,1.13711,1.13717,155099999.0
2006-07-21 16:57:00,1.13716,1.13729,1.13716,1.13729,67600001.0
2006-07-21 16:58:00,1.1373,1.13737,1.1373,1.13732,101400002.0
2006-07-21 16:59:00,1.13728,1.1375,1.1372,1.1375,72500000.0
2006-07-21 17:00:00,1.13764,1.13764,1.13733,1.13735,158900005.0
2006-07-21 17:01:00,1.13738,1.13744,1.13738,1.13744,33900000.0
2006-07-21 17:02:00,1.13757,1.13766,1.13755,1.13755,51800001.0
2006-07-21 17:03:00,1.1376,1.13766,1.13752,1.13754,140399999.0
2006-07-21 17:04:00,1.13748,1.13759,1.13748,1.13753,28700000.0
2006-07-21 17:05:00,1.13753,1.13753,1.13752,1.13752,2500000.0
2006-07-21 17:06:00,1.13744,1.13744,1.1372,1.1372,11100000.0
2006-07-21 17:07:00,1.1372,1.1372,1.13712,1.13712,3300000.0
2006-07-21 17:08:00,1.13707,1.13707,1.13697,1.13706,143200001.0
2006-07-21 17:09:00,1.1371,1.13719,1.13701,1.13719,46600001.0
2006-07-21 17:10:00,1.13723,1.13733,1.13719,1.13733,93199998.0
2006-07-21 17:11:00,1.1372,1.13766,1.1372,1.13744,111100000.0
2006-07-21 17:12:00,1.13739,1.13753,1.13739,1.13753,86200001.0
2006-07-21 17:13:00,1.13761,1.13779,1.13761,1.13779,56400002.0
2006-07-21 17:14:00,1.13793,1.13815,1.13793,1.13809,57699999.0
2006-07-21 17:15:00,1.13816,1.13834,1.13816,1.13826,99200001.0
2006-07-21 17:16:00,1.13826,1.13838,1.13826,1.1383,125500001.0
2006-07-21 17:17:00,1.13838,1.13838,1.13824,1.13827,57900000.0
2006-07-21 17:18:00,1.13837,1.13837,1.13833,1.13833,39900001.0
2006-07-21 17:19:00,1.13845,1.13845,1.13828,1.13841,72400000.0
2006-07-21 17:20:00,1.1384,1.13847,1.13837,1.13847,200499999.0
2006-07-21 17:21:00,1.13845,1.13845,1.13845,1.13845,3200000.0
2006-07-21 17:22:00,1.13845,1.1385,1.1384,1.1384,57300002.0
2006-07-21 17:23:00,1.13842,1.13842,1.13792,1.13792,92399998.0
2006-07-21 17:24:00,1.13794,1.13804,1.13794,1.13804,30599999.0
2006-07-21 17:25:00,1.13825,1.1383,1.13821,1.1383,74400001.0
2006-07-21 17:26:00,1.1383,1.13858,1.1383,1.13854,39600000.0
2006-07-21 17:27:00,1.13887,1.13906,1.13887,1.13906,4700000.0
2006-07-21 17:28:00,1.13917,1.13924,1.13908,1.13924,128800003.0
2006-07-21 17:29:00,1.13934,1.13934,1.13889,1.13889,77500000.0
2006-07-21 17:30:00,1.13916,1.13916,1.13897,1.13897,50600000.0
2006-07-21 17:31:00,1.13887,1.13887,1.13877,1.13881,92100001.0
2006-07-21 17:32:00,1.1389,1.13897,1.13884,1.13891,175099997.0
2006-07-21 17:33:00,1.13893,1.13903,1.13891,1.13897,51000000.0
2006-07-21 17:34:00,1.13895,1.13902,1.13887,1.13887,42600000.0
2006-07-21 17:35:00,1.13883,1.13884,1.13873,1.13873,82000001.0
2006-07-21 17:36:00,1.13882,1.13882,1.13868,1.13868,33200000.0
2006-07-21 17:37:00,1.13863,1.13863,1.13857,1.13857,52700000.0
2006-07-21 17:38:00,1.13852,1.13861,1.13845,1.13851,109089999.0
2006-07-21 17:39:00,1.13858,1.13863,1.13852,1.13863,105299998.0
2006-07-21 17:40:00,1.13864,1.13864,1.13849,1.13851,28900000.0
2006-07-21 17:41:00,1.13835,1.13849,1.13835,1.13842,112200001.0
2006-07-21 17:42:00,1.13832,1.13833,1.13807,1.1381,124599999.0
2006-07-21 17:43:00,1.13817,1.13835,1.13817,1.13829,72000003.0
2006-07-21 17:44:00,1.13831,1.13854,1.13831,1.1385,185000004.0
2006-07-21 17:45:00,1.13839,1.13845,1.13816,1.13817,110100002.0
2006-07-21 17:46:00,1.13792,1.138,1.13779,1.13779,122599999.0
2006-07-21 17:47:00,1.13783,1.13809,1.13773,1.13809,124700000.0
2006-07-21 17:48:00,1.13801,1.13809,1.13788,1.13797,106600002.0
2006-07-21 17:49:00,1.13797,1.13798,1.13788,1.13795,91900001.0
2006-07-21 17:50:00,1.1379,1.1379,1.1378,1.13783,54199999.0
2006-07-21 17:51:00,1.13786,1.13786,1.13765,1.13765,28100000.0
2006-07-21 17:52:00,1.13775,1.13775,1.1377,1.1377,15200000.0
2006-07-21 17:53:00,1.13762,1.1377,1.13762,1.13765,105900000.0
2006-07-21 17:54:00,1.13772,1.13778,1.13768,1.13776,55300000.0
2006-07-21 17:55:00,1.1377,1.1377,1.13762,1.1377,99699998.0
2006-07-21 17:56:00,1.13767,1.13785,1.13767,1.13769,72700001.0
2006-07-21 17:57:00,1.13772,1.13772,1.13745,1.13747,126500001.0
2006-07-21 17:58:00,1.13746,1.13752,1.13742,1.13752,58299999.0
2006-07-21 17:59:00,1.13736,1.1374,1.13721,1.13721,103599999.0
2006-07-21 18:00:00,1.13717,1.13737,1.13717,1.13731,81200002.0
2006-07-21 18:01:00,1.13728,1.13728,1.13703,1.13709,642400000.0
2006-07-21 18:02:00,1.13712,1.1372,1.13704,1.13708,727599997.0
2006-07-21 18:03:00,1.13707,1.13714,1.13703,1.13707,772600001.0
2006-07-21 18:04:00,1.13703,1.13718,1.13702,1.13704,937000002.0
2006-07-21 18:05:00,1.1371,1.13715,1.13702,1.13712,982000001.0
2006-07-21 18:06:00,1.13711,1.13714,1.13703,1.13714,578299999.0
2006-07-21 18:07:00,1.13718,1.13737,1.13718,1.13732,1134400007.0
2006-07-21 18:08:00,1.13735,1.13745,1.13731,1.1374,832400004.0
2006-07-21 18:09:00,1.13744,1.1376,1.13742,1.13748,498399995.0
2006-07-21 18:10:00,1.13758,1.13774,1.13756,1.13765,753999995.0
2006-07-21 18:11:00,1.13771,1.13771,1.13742,1.13765,864200002.0
2006-07-21 18:12:00,1.13772,1.13787,1.13761,1.13761,95800000.0
2006-07-21 18:13:00,1.13763,1.13782,1.13761,1.13782,251800001.0
2006-07-21 18:14:00,1.13787,1.13792,1.13779,1.1379,311500000.0
2006-07-21 18:15:00,1.13784,1.13792,1.13774,1.13775,720400001.0
2006-07-21 18:16:00,1.13772,1.13782,1.13764,1.13764,278099999.0
2006-07-21 18:17:00,1.1376,1.13768,1.13754,1.13766,782799998.0
2006-07-21 18:18:00,1.13765,1.1377,1.1376,1.13763,568200005.0
2006-07-21 18:19:00,1.13768,1.13768,1.13759,1.13762,179100002.0
2006-07-21 18:20:00,1.13763,1.13763,1.13732,1.13736,767700002.0
2006-07-21 18:21:00,1.1374,1.1374,1.13728,1.13733,220900003.0
2006-07-21 18:22:00,1.13741,1.1375,1.13741,1.1375,226699999.0
2006-07-21 18:23:00,1.13753,1.13757,1.13748,1.1375,407000001.0
2006-07-21 18:24:00,1.13747,1.13753,1.13736,1.13742,499200002.0
2006-07-21 18:25:00,1.1374,1.13745,1.13733,1.13745,351399999.0
2006-07-21 18:26:00,1.1374,1.1374,1.13725,1.13737,899399998.0
2006-07-21 18:27:00,1.13749,1.13763,1.13749,1.13759,473800007.0
2006-07-21 18:28:00,1.1376,1.13766,1.13746,1.13764,509400001.0
2006-07-21 18:29:00,1.13763,1.13763,1.1375,1.1376,266299999.0
2006-07-21 18:30:00,1.1376,1.13768,1.13754,1.13764,740500003.0
2006-07-21 18:31:00,1.13767,1.13771,1.13762,1.13764,397500000.0
2006-07-21 18:32:00,1.13762,1.1377,1.13751,1.13758,523700002.0
2006-07-21 18:33:00,1.13759,1.13766,1.1375,1.13759,368889999.0
2006-07-21 18:34:00,1.13757,1.1376,1.13752,1.13755,425700008.0
2006-07-21 18:35:00,1.13758,1.13764,1.13752,1.1376,356599996.0
2006-07-21 18:36:00,1.13758,1.13758,1.13738,1.13738,328800000.0
2006-07-21 18:37:00,1.13739,1.13754,1.13739,1.13747,114399998.0
2006-07-21 18:38:00,1.13753,1.13754,1.13743,1.13751,178300000.0
2006-07-21 18:39:00,1.1375,1.13752,1.13745,1.1375,250600000.0
2006-07-21 18:40:00,1.13747,1.13747,1.13728,1.13734,855900004.0
2006-07-21 18:41:00,1.13738,1.13743,1.13713,1.13713,350000003.0
2006-07-21 18:42:00,1.13715,1.13723,1.13708,1.13723,357900001.0
2006-07-21 18:43:00,1.13722,1.13722,1.13708,1.13718,421099997.0
2006-07-21 18:44:00,1.13722,1.13726,1.13718,1.13726,330600000.0
2006-07-21 18:45:00,1.13732,1.13732,1.13718,1.13722,481500001.0
2006-07-21 18:46:00,1.13723,1.13732,1.13721,1.1373,289499999.0
2006-07-21 18:47:00,1.1373,1.1373,1.1373,1.1373,24700001.0
2006-07-21 18:48:00,1.1373,1.13735,1.1373,1.13735,242000001.0
2006-07-21 18:49:00,1.13737,1.13743,1.13733,1.13743,55800001.0
2006-07-21 18:50:00,1.13741,1.13758,1.13739,1.13758,94800001.0
2006-07-21 18:51:00,1.13757,1.13775,1.13757,1.13775,176500000.0
2006-07-21 18:52:00,1.13782,1.13788,1.1378,1.13788,152700000.0
2006-07-21 18:53:00,1.13788,1.13794,1.13775,1.13775,486200001.0
2006-07-21 18:54:00,1.13775,1.13775,1.1377,1.13775,161899999.0
2006-07-21 18:55:00,1.13775,1.1378,1.13772,1.13777,511000002.0
2006-07-21 18:56:00,1.13777,1.1378,1.13777,1.1378,177300003.0
2006-07-21 18:57:00,1.13782,1.13803,1.13782,1.13803,302499999.0
2006-07-21 18:58:00,1.13812,1.13812,1.13802,1.13803,225500000.0
2006-07-21 18:59:00,1.13802,1.13807,1.13788,1.13795,571099999.0
2006-07-21 19:00:00,1.13797,1.13809,1.13796,1.13809,271699999.0
2006-07-21 19:01:00,1.13812,1.13812,1.13797,1.13797,44900000.0
2006-07-21 19:02:00,1.138,1.138,1.13795,1.138,266299999.0
2006-07-21 19:03:00,1.13797,1.13797,1.13779,1.13779,302399998.0
2006-07-21 19:04:00,1.13779,1.1379,1.13767,1.13767,196099999.0
2006-07-21 19:05:00,1.13765,1.13777,1.13765,1.13767,218100002.0
2006-07-21 19:06:00,1.13766,1.1377,1.13755,1.13759,369500004.0
2006-07-21 19:07:00,1.13758,1.13762,1.13751,1.13762,139100001.0
2006-07-21 19:08:00,1.13761,1.13761,1.13747,1.1376,489199998.0
2006-07-21 19:09:00,1.13762,1.13766,1.13755,1.13756,516800003.0
2006-07-21 19:10:00,1.13758,1.13758,1.13726,1.13726,86100002.0
2006-07-21 19:11:00,1.13723,1.1374,1.13719,1.13737,401100002.0
2006-07-21 19:12:00,1.13728,1.1373,1.13717,1.13727,310100002.0
2006-07-21 19:13:00,1.1373,1.13735,1.13728,1.1373,180600002.0
2006-07-21 19:14:00,1.1373,1.13751,1.1373,1.13741,342800006.0
2006-07-21 19:15:00,1.13737,1.13744,1.13734,1.13744,434400001.0
2006-07-21 19:16:00,1.13745,1.13746,1.1374,1.13741,318399998.0
2006-07-21 19:17:00,1.13745,1.13751,1.13739,1.13748,208700001.0
2006-07-21 19:18:00,1.13743,1.13743,1.13718,1.13727,508600001.0
2006-07-21 19:19:00,1.13722,1.13733,1.13722,1.1373,103100000.0
2006-07-21 19:20:00,1.13733,1.13737,1.1373,1.13734,138500001.0
2006-07-21 19:21:00,1.1374,1.1374,1.13738,1.13738,209699998.0
2006-07-21 19:22:00,1.1374,1.1374,1.13735,1.1374,193000001.0
2006-07-21 19:23:00,1.13732,1.13732,1.13724,1.1373,56200000.0
2006-07-21 19:24:00,1.13728,1.13728,1.13719,1.13728,100100001.0
2006-07-21 19:25:00,1.1373,1.1373,1.1373,1.1373,147299999.0
2006-07-21 19:26:00,1.1373,1.1373,1.13725,1.13725,12400000.0
2006-07-21 19:27:00,1.1373,1.13733,1.13722,1.13725,372789993.0
2006-07-21 19:28:00,1.13731,1.13742,1.13731,1.13731,246190003.0
2006-07-21 19:29:00,1.13728,1.13728,1.13719,1.13722,31600000.0
2006-07-21 19:30:00,1.13725,1.13725,1.13715,1.1372,90700000.0
2006-07-21 19:31:00,1.1372,1.1372,1.1372,1.1372,76700002.0
2006-07-21 19:32:00,1.13725,1.13733,1.13725,1.13732,31200000.0
2006-07-21 19:33:00,1.1373,1.13735,1.1373,1.1373,335099997.0
2006-07-21 19:34:00,1.1373,1.13735,1.1373,1.13735,105399999.0
2006-07-21 19:35:00,1.13728,1.13734,1.13724,1.13731,137300000.0
2006-07-21 19:36:00,1.1373,1.13733,1.13718,1.13718,105999999.0
2006-07-21 19:37:00,1.13725,1.13731,1.13717,1.13727,500900006.0
2006-07-21 19:38:00,1.13718,1.13733,1.13718,1.13733,194599999.0
2006-07-21 19:39:00,1.1373,1.1374,1.13728,1.13735,434499996.0
2006-07-21 19:40:00,1.13741,1.13745,1.13737,1.13745,161600001.0
2006-07-21 19:41:00,1.13739,1.13739,1.13732,1.13735,261000005.0
2006-07-21 19:42:00,1.13735,1.13742,1.13734,1.13741,193100004.0
2006-07-21 19:43:00,1.13748,1.13748,1.1374,1.1374,212900002.0
2006-07-21 19:44:00,1.1374,1.1374,1.13737,1.13737,124200001.0
2006-07-21 19:45:00,1.1374,1.1374,1.13735,1.13735,100999999.0
2006-07-21 19:46:00,1.13739,1.13739,1.13735,1.13735,14700000.0
2006-07-21 19:47:00,1.13733,1.13733,1.13732,1.13732,15100000.0
2006-07-21 19:48:00,1.13732,1.13733,1.13732,1.13733,50500000.0
2006-07-21 19:49:00,1.13734,1.13741,1.1373,1.1373,197600002.0
2006-07-21 19:50:00,1.13728,1.13729,1.13722,1.13729,159489995.0
2006-07-21 19:51:00,1.13729,1.13733,1.13729,1.13733,4000000.0
2006-07-21 19:52:00,1.13737,1.13739,1.13734,1.13734,30700001.0
2006-07-21 19:53:00,1.1374,1.13745,1.13739,1.1374,306400000.0
2006-07-21 19:54:00,1.13745,1.13755,1.13745,1.13749,117000001.0
2006-07-21 19:55:00,1.13756,1.13756,1.13738,1.13738,126099998.0
2006-07-21 19:56:00,1.13758,1.13758,1.13746,1.13754,265399996.0
2006-07-21 19:57:00,1.13755,1.13762,1.13754,1.13762,225700000.0
2006-07-21 19:58:00,1.13766,1.13769,1.13762,1.13769,150300000.0
2006-07-21 19:59:00,1.1377,1.1377,1.13765,1.13765,63600000.0
2006-07-21 20:00:00,1.1377,1.13777,1.13769,1.13774,87600001.0
2006-07-21 20:01:00,1.1377,1.13788,1.1377,1.13788,83900001.0
2006-07-21 20:02:00,1.1379,1.13791,1.13774,1.13782,74800001.0
2006-07-21 20:03:00,1.13779,1.13779,1.13756,1.13758,502700002.0
2006-07-21 20:04:00,1.13762,1.13762,1.13742,1.13743,247200005.0
2006-07-21 20:05:00,1.13744,1.13755,1.13741,1.13745,79100002.0
2006-07-21 20:06:00,1.1375,1.13753,1.1375,1.1375,138200002.0
2006-07-21 20:07:00,1.13752,1.13763,1.1375,1.13759,268699999.0
2006-07-21 20:08:00,1.1376,1.13767,1.1376,1.13761,286900001.0
2006-07-21 20:09:00,1.13755,1.13773,1.13755,1.13763,220700002.0
2006-07-21 20:10:00,1.13762,1.13772,1.1376,1.13765,122900000.0
2006-07-21 20:11:00,1.13765,1.13769,1.13762,1.13769,227800002.0
2006-07-21 20:12:00,1.13771,1.13781,1.13769,1.1377,643900000.0
2006-07-21 20:13:00,1.13772,1.13772,1.13763,1.13765,92200000.0
2006-07-21 20:14:00,1.1376,1.1377,1.1376,1.13765,212399998.0
2006-07-21 20:15:00,1.13772,1.13778,1.13764,1.1377,608000002.0
2006-07-21 20:16:00,1.1377,1.13775,1.13765,1.13767,532400004.0
2006-07-21 20:17:00,1.13767,1.13782,1.13764,1.13782,275700001.0
2006-07-21 20:18:00,1.13787,1.13787,1.13782,1.13782,86100001.0
2006-07-21 20:19:00,1.13777,1.13782,1.13775,1.1378,57000000.0
2006-07-21 20:20:00,1.13777,1.13783,1.13775,1.13775,251500001.0
2006-07-21 20:21:00,1.13779,1.13796,1.13779,1.13794,331800004.0
2006-07-21 20:22:00,1.1381,1.13833,1.1381,1.13823,346499998.0
2006-07-21 20:23:00,1.13822,1.13825,1.13812,1.13818,541900000.0
2006-07-21 20:24:00,1.13822,1.13828,1.13816,1.13816,403200003.0
2006-07-21 20:25:00,1.13823,1.13827,1.13817,1.13817,134100000.0
2006-07-21 20:26:00,1.1381,1.1381,1.13797,1.13804,208299998.0
2006-07-21 20:27:00,1.13799,1.13799,1.13764,1.13764,148000000.0
2006-07-21 20:28:00,1.13767,1.13784,1.13766,1.13783,858900003.0
2006-07-21 20:29:00,1.13783,1.13802,1.13783,1.13795,461200002.0
2006-07-21 20:30:00,1.13793,1.13808,1.13793,1.13808,317800002.0
2006-07-21 20:31:00,1.1382,1.13837,1.1382,1.13833,428799997.0
2006-07-21 20:32:00,1.13837,1.13846,1.13836,1.13841,290099996.0
2006-07-21 20:33:00,1.13835,1.13845,1.13835,1.13837,217700001.0
2006-07-21 20:34:00,1.13835,1.1385,1.13835,1.1385,90600000.0
2006-07-21 20:35:00,1.13858,1.13864,1.13845,1.13845,228200003.0
2006-07-21 20:36:00,1.13835,1.13835,1.13802,1.13802,300189998.0
2006-07-21 20:37:00,1.138,1.138,1.13793,1.13795,157799999.0
2006-07-21 20:38:00,1.13795,1.138,1.13792,1.138,287500003.0
2006-07-21 20:39:00,1.138,1.13812,1.13797,1.13812,403500001.0
2006-07-21 20:40:00,1.13822,1.13822,1.13796,1.13796,354100002.0
2006-07-21 20:41:00,1.13796,1.13796,1.13765,1.1377,506800003.0
2006-07-21 20:42:00,1.13765,1.13765,1.1376,1.13762,413700000.0
2006-07-21 20:43:00,1.13761,1.13765,1.13755,1.13758,234999999.0
2006-07-21 20:44:00,1.13753,1.13759,1.13739,1.13759,116600001.0
2006-07-21 20:45:00,1.13753,1.13763,1.13738,1.13738,112800000.0
2006-07-21 20:46:00,1.13739,1.13753,1.13738,1.13753,184200000.0
2006-07-21 20:47:00,1.13754,1.13754,1.13746,1.13749,171699998.0
2006-07-21 20:48:00,1.13751,1.13755,1.13747,1.13755,64699998.0
2006-07-21 20:49:00,1.13758,1.1377,1.13756,1.13757,443999999.0
2006-07-21 20:50:00,1.13756,1.13792,1.13756,1.13792,133299999.0
2006-07-21 20:51:00,1.13796,1.13796,1.13783,1.13786,70600001.0
2006-07-21 20:52:00,1.13785,1.13785,1.13785,1.13785,96800001.0
2006-07-21 20:53:00,1.1378,1.13785,1.13775,1.13775,214500001.0
2006-07-21 20:54:00,1.13779,1.13785,1.13763,1.13763,476999994.0
2006-07-21 20:55:00,1.13768,1.13772,1.13763,1.13765,167800002.0
2006-07-21 20:56:00,1.13762,1.13762,1.13745,1.13747,505600000.0
2006-07-21 20:57:00,1.13738,1.13742,1.13735,1.13742,421000002.0
2006-07-21 20:58:00,1.13739,1.13741,1.13705,1.13738,273500000.0
2006-07-21 20:59:00,1.13742,1.1379,1.13742,1.1379,298700000.0
2006-07-21 21:00:00,1.13786,1.13799,1.13783,1.13783,1050200001.0
2006-07-21 21:01:00,1.1378,1.13785,1.13775,1.1378,660200004.0
2006-07-21 21:02:00,1.13775,1.1378,1.13775,1.13775,129200000.0
2006-07-21 21:03:00,1.13785,1.13785,1.1377,1.13775,523800000.0
2006-07-21 21:04:00,1.13783,1.13804,1.13783,1.13803,718600002.0
2006-07-21 21:05:00,1.13807,1.13814,1.13795,1.13801,863300001.0
2006-07-21 21:06:00,1.13813,1.13822,1.13813,1.13818,93599999.0
2006-07-21 21:07:00,1.13823,1.13838,1.13816,1.13816,650300002.0
2006-07-21 21:08:00,1.1381,1.1384,1.1381,1.1384,92700001.0
2006-07-21 21:09:00,1.13821,1.13821,1.13786,1.13813,57300000.0
2006-07-21 21:10:00,1.13814,1.13814,1.13797,1.138,396300002.0
2006-07-21 21:11:00,1.13802,1.13811,1.138,1.13803,394799996.0
2006-07-21 21:12:00,1.13807,1.13807,1.13792,1.13797,381200004.0
2006-07-21 21:13:00,1.13797,1.13797,1.13782,1.13782,509800004.0
2006-07-21 21:14:00,1.1379,1.1379,1.13782,1.13787,268300006.0
2006-07-21 21:15:00,1.13787,1.13794,1.13787,1.13789,83700000.0
2006-07-21 21:16:00,1.13782,1.13787,1.1378,1.1378,170400000.0
2006-07-21 21:17:00,1.13785,1.13785,1.1378,1.13785,60800001.0
2006-07-21 21:18:00,1.13788,1.13788,1.13778,1.1378,21600000.0
2006-07-21 21:19:00,1.13775,1.1378,1.13775,1.13775,131300000.0
2006-07-21 21:20:00,1.13773,1.13773,1.13767,1.13767,26699999.0
2006-07-21 21:21:00,1.13765,1.13765,1.13765,1.13765,39000000.0
2006-07-21 21:22:00,1.13765,1.13765,1.13765,1.13765,61100001.0
2006-07-21 21:23:00,1.13765,1.13775,1.13765,1.13775,29600000.0
2006-07-21 21:24:00,1.13765,1.13765,1.1376,1.1376,51700001.0
2006-07-21 21:25:00,1.13777,1.13796,1.13777,1.13796,91200001.0
2006-07-21 21:26:00,1.13799,1.13801,1.13793,1.13793,166300003.0
2006-07-21 21:27:00,1.13792,1.13797,1.13791,1.13797,152899997.0
2006-07-21 21:28:00,1.138,1.13807,1.13795,1.138,326500000.0
2006-07-21 21:29:00,1.13796,1.13796,1.13785,1.13785,160000002.0
2006-07-21 21:30:00,1.13792,1.13799,1.1379,1.13799,105800000.0
2006-07-21 21:31:00,1.138,1.138,1.138,1.138,32700000.0
2006-07-21 21:32:00,1.13799,1.13799,1.13785,1.13792,154600002.0
2006-07-21 21:33:00,1.13786,1.13798,1.13786,1.13797,175400000.0
2006-07-21 21:34:00,1.13802,1.13808,1.13802,1.13808,146999997.0
2006-07-21 21:35:00,1.1381,1.13813,1.1381,1.1381,62900002.0
2006-07-21 21:36:00,1.13807,1.1381,1.13805,1.13805,125299998.0
2006-07-21 21:37:00,1.13814,1.13814,1.13802,1.13807,67500000.0
2006-07-21 21:38:00,1.1381,1.13815,1.1381,1.1381,115099999.0
2006-07-21 21:39:00,1.13812,1.13818,1.1381,1.13818,359100002.0
2006-07-21 21:40:00,1.13816,1.13816,1.13806,1.13806,356400003.0
2006-07-21 21:41:00,1.13813,1.13817,1.13803,1.13803,79500002.0
2006-07-21 21:42:00,1.13798,1.13808,1.13797,1.13808,138799998.0
2006-07-21 21:43:00,1.13814,1.13817,1.13812,1.13812,50500000.0
2006-07-21 21:44:00,1.13815,1.1382,1.13815,1.1382,182199999.0
2006-07-21 21:45:00,1.1382,1.1382,1.1382,1.1382,162600001.0
2006-07-21 21:46:00,1.13823,1.13834,1.13821,1.13825,134500000.0
2006-07-21 21:47:00,1.13825,1.1383,1.13825,1.13828,278200000.0
2006-07-21 21:48:00,1.1383,1.1383,1.13825,1.1383,147600001.0
2006-07-21 21:49:00,1.13827,1.13842,1.13826,1.13836,67500000.0
2006-07-21 21:50:00,1.13833,1.13833,1.13814,1.13814,76999999.0
2006-07-21 21:51:00,1.13812,1.13816,1.13812,1.13813,78400001.0
2006-07-21 21:52:00,1.13808,1.13811,1.13801,1.13811,58800002.0
2006-07-21 21:53:00,1.1381,1.1381,1.1381,1.1381,228999997.0
2006-07-21 21:54:00,1.1381,1.1381,1.138,1.13805,188000000.0
2006-07-21 21:55:00,1.1381,1.1381,1.13808,1.1381,78199999.0
2006-07-21 21:56:00,1.13815,1.13822,1.13809,1.13815,61000000.0
2006-07-21 21:57:00,1.13807,1.13825,1.13807,1.13807,59000000.0
2006-07-21 21:58:00,1.13806,1.1383,1.13801,1.13825,97600003.0
2006-07-21 21:59:00,1.1381,1.13825,1.1381,1.1382,116400000.0
2006-07-21 22:00:00,1.13817,1.13822,1.13802,1.13806,322600002.0
2006-07-21 22:01:00,1.1381,1.13817,1.13807,1.13807,108300002.0
2006-07-21 22:02:00,1.138,1.13807,1.13788,1.13788,334600002.0
2006-07-21 22:03:00,1.13787,1.13798,1.13787,1.13798,157100000.0
2006-07-21 22:04:00,1.13805,1.13805,1.13795,1.138,107999998.0
2006-07-21 22:05:00,1.138,1.13805,1.13795,1.13795,36000000.0
2006-07-21 22:06:00,1.13795,1.13807,1.13794,1.13805,163299997.0
2006-07-21 22:07:00,1.13818,1.13819,1.13812,1.13819,131800000.0
2006-07-21 22:08:00,1.13813,1.13815,1.1381,1.13815,156199996.0
2006-07-21 22:09:00,1.13805,1.13815,1.13805,1.13815,202100004.0
2006-07-21 22:10:00,1.13825,1.13841,1.13825,1.13827,78399999.0
2006-07-21 22:11:00,1.1382,1.1382,1.1382,1.1382,79600000.0
2006-07-21 22:12:00,1.1382,1.13825,1.1382,1.1382,115200000.0
2006-07-21 22:13:00,1.1382,1.13825,1.1382,1.1382,26100001.0
2006-07-21 22:14:00,1.13831,1.13846,1.13831,1.13843,52100001.0
2006-07-21 22:15:00,1.1385,1.1385,1.13836,1.13846,154500002.0
2006-07-21 22:16:00,1.13844,1.13844,1.13837,1.1384,172300002.0
2006-07-21 22:17:00,1.13832,1.13843,1.13827,1.13843,36400001.0
2006-07-21 22:18:00,1.1384,1.1384,1.13828,1.13828,40400000.0
2006-07-21 22:19:00,1.13824,1.13834,1.13823,1.13823,47500000.0
2006-07-21 22:20:00,1.13822,1.13842,1.13822,1.13842,26300000.0
2006-07-21 22:21:00,1.13841,1.13841,1.13822,1.13825,162100000.0
2006-07-21 22:22:00,1.13825,1.13835,1.13825,1.13825,88799997.0
2006-07-21 22:23:00,1.13827,1.13827,1.1382,1.1382,67600001.0
2006-07-21 22:24:00,1.13819,1.13824,1.13814,1.13824,98199999.0
2006-07-21 22:25:00,1.1382,1.1382,1.138,1.13803,104100001.0
2006-07-21 22:26:00,1.13806,1.13809,1.13806,1.13809,42700000.0
2006-07-21 22:27:00,1.13802,1.13813,1.13802,1.13808,271300000.0
2006-07-21 22:28:00,1.13805,1.13805,1.13805,1.13805,4000000.0
2006-07-21 22:29:00,1.13811,1.13825,1.13799,1.13799,141699998.0
2006-07-21 22:30:00,1.13797,1.13803,1.13795,1.13803,60600000.0
2006-07-21 22:31:00,1.1381,1.1381,1.13805,1.13805,29900001.0
2006-07-21 22:32:00,1.13803,1.13803,1.13791,1.13793,157400000.0
2006-07-21 22:33:00,1.13797,1.13817,1.13797,1.13817,52900001.0
2006-07-21 22:34:00,1.13813,1.13821,1.13793,1.13795,354499999.0
2006-07-21 22:35:00,1.13797,1.13803,1.13797,1.13798,148400000.0
2006-07-21 22:36:00,1.138,1.138,1.13795,1.13795,187800001.0
2006-07-21 22:37:00,1.13795,1.138,1.1379,1.1379,96200000.0
2006-07-21 22:38:00,1.13796,1.13806,1.13793,1.13794,130099999.0
2006-07-21 22:39:00,1.13795,1.13795,1.13785,1.13785,161800001.0
2006-07-21 22:40:00,1.13795,1.13795,1.13785,1.13785,30300000.0
2006-07-21 22:41:00,1.13787,1.13797,1.13783,1.13797,128000003.0
2006-07-21 22:42:00,1.13787,1.13792,1.13787,1.13792,5600000.0
2006-07-21 22:43:00,1.13795,1.13805,1.1379,1.138,333900000.0
2006-07-21 22:44:00,1.138,1.13805,1.13795,1.13795,165400005.0
2006-07-21 22:45:00,1.13795,1.138,1.13795,1.138,17600000.0
2006-07-21 22:46:00,1.138,1.138,1.13782,1.13791,47100000.0
2006-07-21 22:47:00,1.13785,1.13785,1.1378,1.1378,11700000.0
2006-07-21 22:48:00,1.13796,1.13806,1.13789,1.13789,128300000.0
2006-07-21 22:49:00,1.13792,1.13793,1.1375,1.13752,78099999.0
2006-07-21 22:50:00,1.1376,1.13765,1.13755,1.13755,116600002.0
2006-07-21 22:51:00,1.13765,1.13765,1.13755,1.13762,16200000.0
2006-07-21 22:52:00,1.13755,1.1376,1.1375,1.1375,185199998.0
2006-07-21 22:53:00,1.13759,1.13774,1.13756,1.13758,99399999.0
2006-07-21 22:54:00,1.13755,1.1376,1.13755,1.13755,60399999.0
2006-07-21 22:55:00,1.13751,1.13751,1.13714,1.1374,300300003.0
2006-07-21 22:56:00,1.13745,1.13745,1.1374,1.1374,107400003.0
2006-07-21 22:57:00,1.13742,1.13753,1.13742,1.13747,161300002.0
2006-07-21 22:58:00,1.13758,1.13758,1.13744,1.13752,169900003.0
2006-07-21 22:59:00,1.13735,1.13735,1.13697,1.13705,150400000.0
2006-07-24 00:00:00,1.1373,1.1374,1.1373,1.1373,130500000.0
2006-07-24 00:01:00,1.1375,1.1379,1.1375,1.1377,130500000.0
2006-07-24 00:02:00,1.1379,1.1379,1.1379,1.1379,130500000.0
2006-07-24 00:03:00,1.138,1.138,1.138,1.138,130500000.0
2006-07-24 00:04:00,1.1379,1.138,1.1379,1.138,130500000.0
2006-07-24 00:05:00,1.1381,1.1381,1.1381,1.1381,130500000.0
2006-07-24 00:07:00,1.138,1.138,1.138,1.138,130500000.0
2006-07-24 00:13:00,1.1377,1.1379,1.1377,1.1379,130500000.0
2006-07-24 00:14:00,1.138,1.138,1.138,1.138,130500000.0
2006-07-24 00:18:00,1.1379,1.1379,1.1379,1.1379,130500000.0
2006-07-24 00:19:00,1.1381,1.1381,1.138,1.1381,130500000.0
2006-07-24 00:20:00,1.138,1.138,1.1378,1.1379,130500000.0
2006-07-24 00:21:00,1.1378,1.138,1.1378,1.138,130500000.0
2006-07-24 00:22:00,1.1379,1.1379,1.1379,1.1379,130500000.0
2006-07-24 00:24:00,1.1378,1.1378,1.1378,1.1378,130500000.0
2006-07-24 00:27:00,1.1379,1.1379,1.1379,1.1379,130500000.0
2006-07-24 00:28:00,1.1378,1.1379,1.1378,1.1379,130500000.0
2006-07-24 00:29:00,1.138,1.138,1.138,1.138,130500000.0
2006-07-24 00:30:00,1.1379,1.1379,1.1379,1.1379,130500000.0
2006-07-24 00:31:00,1.1378,1.1378,1.1378,1.1378,130500000.0
2006-07-24 00:32:00,1.138,1.138,1.138,1.138,130500000.0
2006-07-24 00:33:00,1.1381,1.1382,1.1381,1.1382,130500000.0
2006-07-24 00:34:00,1.1379,1.1382,1.1379,1.1381,130500000.0
2006-07-24 00:37:00,1.1382,1.1382,1.1381,1.1381,130500000.0
2006-07-24 00:38:00,1.1382,1.1382,1.1379,1.1379,130500000.0
2006-07-24 00:39:00,1.1381,1.1382,1.1381,1.1382,130500000.0
2006-07-24 00:40:00,1.1381,1.1381,1.1381,1.1381,130500000.0
2006-07-24 00:42:00,1.1382,1.1382,1.1382,1.1382,130500000.0
2006-07-24 00:43:00,1.1381,1.1381,1.1381,1.1381,130500000.0
2006-07-24 00:46:00,1.1379,1.1379,1.1378,1.1379,130500000.0
2006-07-24 00:47:00,1.1378,1.1379,1.1378,1.1378,130500000.0
2006-07-24 00:48:00,1.1379,1.1379,1.1379,1.1379,130500000.0
2006-07-24 00:49:00,1.1378,1.1378,1.1377,1.1377,130500000.0
2006-07-24 00:57:00,1.1378,1.1379,1.1378,1.1379,130500000.0
2006-07-24 00:58:00,1.1381,1.1381,1.1381,1.1381,130500000.0
2006-07-24 00:59:00,1.138,1.138,1.138,1.138,130500000.0
2006-07-24 01:00:00,1.1381,1.1381,1.138,1.1381,130500000.0
2006-07-24 01:04:00,1.1382,1.1382,1.1381,1.1382,130500000.0
2006-07-24 01:05:00,1.1381,1.1381,1.1381,1.1381,130500000.0
2006-07-24 01:07:00,1.1382,1.1382,1.1382,1.1382,130500000.0
2006-07-24 01:11:00,1.1383,1.1383,1.1383,1.1383,130500000.0
2006-07-24 01:12:00,1.1382,1.1382,1.1382,1.1382,130500000.0
2006-07-24 01:16:00,1.1381,1.1381,1.1381,1.1381,130500000.0
2006-07-24 01:17:00,1.1382,1.1382,1.1381,1.1381,130500000.0
2006-07-24 01:18:00,1.1382,1.1382,1.1381,1.1381,130500000.0
2006-07-24 01:21:00,1.138,1.138,1.1379,1.1379,130500000.0
2006-07-24 01:22:00,1.138,1.138,1.138,1.138,130500000.0
2006-07-24 01:23:00,1.1379,1.138,1.1379,1.138,130500000.0
2006-07-24 01:30:00,1.1381,1.1381,1.138,1.138,130500000.0
2006-07-24 01:31:00,1.1381,1.1382,1.1381,1.1382,130500000.0
2006-07-24 01:32:00,1.1383,1.1383,1.1383,1.1383,130500000.0
2006-07-24 01:33:00,1.1384,1.1384,1.1383,1.1383,130500000.0
2006-07-24 01:35:00,1.1384,1.1384,1.1383,1.1384,130500000.0
2006-07-24 01:36:00,1.1383,1.1384,1.1382,1.1382,130500000.0
2006-07-24 01:37:00,1.1381,1.1382,1.1381,1.1381,130500000.0
2006-07-24 01:38:00,1.1382,1.1382,1.138,1.138,130500000.0
2006-07-24 01:43:00,1.1381,1.1381,1.1381,1.1381,130500000.0
2006-07-24 01:44:00,1.1378,1.1378,1.1377,1.1378,130500000.0
2006-07-24 01:51:00,1.1379,1.138,1.1379,1.138,130500000.0
2006-07-24 01:52:00,1.1381,1.1383,1.1381,1.1381,130500000.0
2006-07-24 01:53:00,1.138,1.138,1.1379,1.1379,130500000.0
2006-07-24 01:54:00,1.1381,1.1381,1.138,1.1381,130500000.0
2006-07-24 01:55:00,1.1382,1.1382,1.138,1.138,130500000.0
2006-07-24 01:56:00,1.1379,1.1379,1.1377,1.1377,130500000.0
2006-07-24 01:57:00,1.1378,1.1378,1.1378,1.1378,130500000.0
2006-07-24 02:00:00,1.13763,1.1377,1.13762,1.13762,130500000.0
2006-07-24 02:01:00,1.13773,1.13773,1.13773,1.13773,4200000.0
2006-07-24 02:02:00,1.1377,1.1377,1.1377,1.1377,20700000.0
2006-07-24 02:03:00,1.13762,1.13775,1.1376,1.13772,149600004.0
2006-07-24 02:04:00,1.13772,1.13776,1.1377,1.1377,80800000.0
2006-07-24 02:05:00,1.1378,1.13798,1.13773,1.13792,83600000.0
2006-07-24 02:06:00,1.13786,1.13835,1.13786,1.13835,89200001.0
2006-07-24 02:07:00,1.1384,1.1384,1.13814,1.13815,111100002.0
2006-07-24 02:08:00,1.13819,1.13819,1.13806,1.13806,87400001.0
2006-07-24 02:09:00,1.1381,1.1381,1.13805,1.13805,53200000.0
2006-07-24 02:10:00,1.13808,1.13818,1.13808,1.1381,113900000.0
2006-07-24 02:11:00,1.13808,1.13808,1.13799,1.13802,47200000.0
2006-07-24 02:12:00,1.13798,1.13798,1.13798,1.13798,23100000.0
2006-07-24 02:13:00,1.138,1.138,1.138,1.138,12700000.0
2006-07-24 02:14:00,1.138,1.138,1.138,1.138,22500000.0
2006-07-24 02:15:00,1.13805,1.13805,1.13795,1.13805,69400000.0
2006-07-24 02:16:00,1.138,1.138,1.138,1.138,32599999.0
2006-07-24 02:17:00,1.13809,1.13809,1.13808,1.13808,18900000.0
2006-07-24 02:18:00,1.13806,1.13808,1.13801,1.13808,58200000.0
2006-07-24 02:19:00,1.13792,1.13802,1.1379,1.138,111600000.0
2006-07-24 02:20:00,1.13795,1.13808,1.13795,1.13805,118500002.0
2006-07-24 02:21:00,1.13804,1.13808,1.13797,1.13797,103100003.0
2006-07-24 02:22:00,1.138,1.13805,1.13795,1.13805,118000003.0
2006-07-24 02:23:00,1.13797,1.13805,1.1379,1.13805,82399998.0
2006-07-24 02:24:00,1.138,1.138,1.13795,1.13795,57599999.0
2006-07-24 02:25:00,1.13795,1.13802,1.13795,1.13802,29900000.0
2006-07-24 02:26:00,1.138,1.138,1.13795,1.13795,12000000.0
2006-07-24 02:27:00,1.138,1.138,1.138,1.138,1000000.0
2006-07-24 02:28:00,1.13803,1.13806,1.13803,1.13803,94400001.0
2006-07-24 02:29:00,1.13794,1.13802,1.1379,1.13793,52600001.0
2006-07-24 02:30:00,1.13792,1.13792,1.1379,1.1379,105000000.0
2006-07-24 02:31:00,1.13787,1.13789,1.13778,1.13778,74300000.0
2006-07-24 02:32:00,1.13785,1.13785,1.1378,1.1378,68700001.0
2006-07-24 02:33:00,1.13783,1.13783,1.13767,1.13777,114500001.0
2006-07-24 02:34:00,1.13778,1.1378,1.13775,1.1378,78300000.0
2006-07-24 02:35:00,1.13785,1.13785,1.13775,1.13775,35500000.0
2006-07-24 02:36:00,1.1378,1.1378,1.1378,1.1378,10500000.0
2006-07-24 02:37:00,1.13781,1.13781,1.13769,1.13769,23100001.0
2006-07-24 02:38:00,1.1377,1.13782,1.1377,1.13774,91900000.0
2006-07-24 02:39:00,1.13771,1.13782,1.13766,1.13782,25100000.0
2006-07-24 02:40:00,1.13769,1.13769,1.13769,1.13769,75100003.0
2006-07-24 02:41:00,1.1377,1.1377,1.13765,1.13765,4800000.0
2006-07-24 02:42:00,1.1377,1.13775,1.1377,1.13775,24000000.0
2006-07-24 02:43:00,1.13775,1.13775,1.1377,1.1377,165099999.0
2006-07-24 02:44:00,1.13765,1.1377,1.13765,1.1377,15200000.0
2006-07-24 02:45:00,1.13769,1.13776,1.13769,1.13776,18400000.0
2006-07-24 02:46:00,1.13775,1.13775,1.13775,1.13775,4000000.0
2006-07-24 02:47:00,1.13782,1.13782,1.13781,1.13781,46200000.0
2006-07-24 02:48:00,1.1379,1.1379,1.13778,1.13781,88500000.0
2006-07-24 02:49:00,1.13785,1.13785,1.1378,1.1378,4800000.0
2006-07-24 02:50:00,1.13779,1.13783,1.13776,1.13783,25600000.0
2006-07-24 02:51:00,1.13785,1.13791,1.13779,1.13779,49999999.0
2006-07-24 02:52:00,1.13782,1.13786,1.13771,1.13778,121400000.0
2006-07-24 02:53:00,1.13768,1.13788,1.13768,1.13788,94600000.0
2006-07-24 02:54:00,1.13798,1.13811,1.13798,1.13804,48600001.0
2006-07-24 02:55:00,1.13795,1.13828,1.13792,1.13824,98900001.0
2006-07-24 02:56:00,1.13839,1.13839,1.13836,1.13836,57100001.0
2006-07-24 02:57:00,1.13835,1.13835,1.13823,1.13825,73000000.0
2006-07-24 02:58:00,1.13825,1.13825,1.13825,1.13825,7300000.0
2006-07-24 02:59:00,1.13835,1.13835,1.13823,1.13825,167799998.0
2006-07-24 03:00:00,1.13832,1.13842,1.13825,1.13842,25699999.0
2006-07-24 03:01:00,1.13837,1.13848,1.13837,1.13843,116299998.0
2006-07-24 03:02:00,1.13845,1.13853,1.13834,1.13853,247700002.0
2006-07-24 03:03:00,1.1385,1.1385,1.13833,1.13848,126100002.0
2006-07-24 03:04:00,1.13855,1.13855,1.13843,1.13843,88700002.0
2006-07-24 03:05:00,1.13845,1.13855,1.13845,1.13845,71100000.0
2006-07-24 03:06:00,1.13843,1.13843,1.1384,1.13843,32300000.0
2006-07-24 03:07:00,1.13836,1.1384,1.13828,1.13833,91900000.0
2006-07-24 03:08:00,1.1384,1.1384,1.13835,1.13835,40600000.0
2006-07-24 03:09:00,1.1384,1.13844,1.13831,1.13832,95200002.0
2006-07-24 03:10:00,1.13828,1.13828,1.13828,1.13828,100000.0
2006-07-24 03:11:00,1.13831,1.13831,1.13819,1.13819,10400000.0
2006-07-24 03:12:00,1.13822,1.13822,1.13811,1.13821,77300000.0
2006-07-24 03:13:00,1.13827,1.13827,1.13813,1.13815,49300000.0
2006-07-24 03:14:00,1.1382,1.13825,1.13815,1.13815,115799998.0
2006-07-24 03:15:00,1.13815,1.1382,1.13813,1.13813,42500000.0
2006-07-24 03:16:00,1.1382,1.13828,1.1382,1.13828,2900000.0
2006-07-24 03:17:00,1.13826,1.13835,1.13823,1.13825,102499996.0
2006-07-24 03:18:00,1.13838,1.13846,1.1383,1.13837,105700002.0
2006-07-24 03:19:00,1.13828,1.13838,1.13828,1.13838,74700000.0
2006-07-24 03:20:00,1.13841,1.13841,1.13834,1.13834,52799998.0
2006-07-24 03:21:00,1.13833,1.13835,1.13825,1.13835,68700000.0
2006-07-24 03:22:00,1.1383,1.1383,1.13823,1.1383,59699999.0
2006-07-24 03:23:00,1.13822,1.13838,1.13822,1.13835,74600001.0
2006-07-24 03:24:00,1.13834,1.13834,1.13833,1.13833,9000000.0
2006-07-24 03:25:00,1.13831,1.13834,1.13823,1.13833,113600000.0
2006-07-24 03:26:00,1.13838,1.13858,1.13836,1.13858,77300000.0
2006-07-24 03:27:00,1.13861,1.13866,1.13842,1.13857,85699998.0
2006-07-24 03:28:00,1.13867,1.13873,1.13867,1.13873,19100000.0
2006-07-24 03:29:00,1.13884,1.1389,1.13877,1.13883,125700001.0
2006-07-24 03:30:00,1.13886,1.13886,1.13859,1.13862,70200001.0
2006-07-24 03:31:00,1.13869,1.13884,1.13869,1.13881,96300001.0
2006-07-24 03:32:00,1.13877,1.13878,1.13865,1.13878,99800001.0
2006-07-24 03:33:00,1.1387,1.13883,1.13866,1.1388,44600000.0
2006-07-24 03:34:00,1.13885,1.13885,1.13859,1.13873,99999999.0
2006-07-24 03:35:00,1.13866,1.13878,1.13858,1.13862,62900001.0
2006-07-24 03:36:00,1.13868,1.1389,1.13868,1.1389,17500000.0
2006-07-24 03:37:00,1.1389,1.1389,1.1389,1.1389,800000.0
2006-07-24 03:38:00,1.13885,1.13895,1.13885,1.13895,10200000.0
2006-07-24 03:39:00,1.13892,1.13899,1.13892,1.13899,113199999.0
2006-07-24 03:40:00,1.13895,1.13903,1.13893,1.13893,61800002.0
2006-07-24 03:41:00,1.1389,1.13895,1.13885,1.13895,104799999.0
2006-07-24 03:42:00,1.13885,1.1389,1.13885,1.1389,4000000.0
2006-07-24 03:43:00,1.13895,1.13895,1.13882,1.13882,97899999.0
2006-07-24 03:44:00,1.1389,1.1389,1.13883,1.13883,37499999.0
2006-07-24 03:45:00,1.13888,1.13895,1.13885,1.13885,66399999.0
2006-07-24 03:46:00,1.1389,1.13893,1.1389,1.13893,2300000.0
2006-07-24 03:47:00,1.13893,1.13893,1.13885,1.1389,95200000.0
2006-07-24 03:48:00,1.13885,1.13892,1.13885,1.13885,149900003.0
2006-07-24 03:49:00,1.13892,1.139,1.13892,1.13894,60899999.0
2006-07-24 03:50:00,1.13892,1.13897,1.13884,1.13895,49300000.0
2006-07-24 03:51:00,1.13893,1.13898,1.13893,1.13898,48200001.0
2006-07-24 03:52:00,1.13888,1.13888,1.13876,1.13882,54999998.0
2006-07-24 03:53:00,1.13888,1.13888,1.13882,1.13888,73100002.0
2006-07-24 03:54:00,1.13883,1.13897,1.13881,1.13897,68600000.0
2006-07-24 03:55:00,1.139,1.139,1.139,1.139,45700002.0
2006-07-24 03:56:00,1.13892,1.13905,1.13892,1.13895,110899999.0
2006-07-24 03:57:00,1.139,1.13904,1.13893,1.13896,44000000.0
2006-07-24 03:58:00,1.13888,1.13906,1.13888,1.13906,121699999.0
2006-07-24 03:59:00,1.13896,1.13899,1.13896,1.13899,12800000.0
2006-07-24 04:00:00,1.13888,1.13897,1.13888,1.13897,42300000.0
2006-07-24 04:01:00,1.13895,1.13895,1.13882,1.13882,60199999.0
2006-07-24 04:02:00,1.13888,1.13888,1.13882,1.13882,7200000.0
2006-07-24 04:03:00,1.13866,1.13867,1.13859,1.13862,57300000.0
2006-07-24 04:04:00,1.13875,1.13875,1.13865,1.13865,53500000.0
2006-07-24 04:05:00,1.13868,1.13883,1.13865,1.13882,55600000.0
2006-07-24 04:06:00,1.13879,1.13885,1.13875,1.13882,80900001.0
2006-07-24 04:07:00,1.13877,1.13883,1.13869,1.13883,47000000.0
2006-07-24 04:08:00,1.13875,1.1388,1.13875,1.1388,34300000.0
2006-07-24 04:09:00,1.13884,1.13889,1.13881,1.13881,150799998.0
2006-07-24 04:10:00,1.13875,1.13879,1.13867,1.13879,116400001.0
2006-07-24 04:11:00,1.13875,1.1388,1.13875,1.1388,45399999.0
2006-07-24 04:12:00,1.13882,1.1389,1.13873,1.13877,141300002.0
2006-07-24 04:13:00,1.13886,1.13888,1.13878,1.13888,113900000.0
2006-07-24 04:14:00,1.13892,1.13905,1.13889,1.13895,118600002.0
2006-07-24 04:15:00,1.13895,1.13895,1.13895,1.13895,4500000.0
2006-07-24 04:16:00,1.13891,1.13894,1.13891,1.13894,54399999.0
2006-07-24 04:17:00,1.13878,1.13881,1.13878,1.13881,54200000.0
2006-07-24 04:18:00,1.13876,1.13876,1.13876,1.13876,5600000.0
2006-07-24 04:19:00,1.13865,1.13875,1.1385,1.1385,48000000.0
2006-07-24 04:20:00,1.13875,1.13875,1.1387,1.1387,21100000.0
2006-07-24 04:21:00,1.13865,1.1387,1.1386,1.13868,93600000.0
2006-07-24 04:22:00,1.13864,1.13879,1.13863,1.13879,193200001.0
2006-07-24 04:23:00,1.1388,1.1388,1.13875,1.13875,27200000.0
2006-07-24 04:24:00,1.13875,1.13885,1.13875,1.13875,75000001.0
2006-07-24 04:25:00,1.13882,1.13882,1.13871,1.13878,127100000.0
2006-07-24 04:26:00,1.13875,1.13875,1.13875,1.13875,34300000.0
2006-07-24 04:27:00,1.1388,1.13888,1.1388,1.13888,38500000.0
2006-07-24 04:28:00,1.1387,1.1387,1.1387,1.1387,19299999.0
2006-07-24 04:29:00,1.1388,1.13882,1.1387,1.13875,104000000.0
2006-07-24 04:30:00,1.13875,1.13885,1.13875,1.13885,76600000.0
2006-07-24 04:31:00,1.13885,1.13885,1.13875,1.1388,82200000.0
2006-07-24 04:32:00,1.13872,1.13883,1.13872,1.1388,59100002.0
2006-07-24 04:33:00,1.13875,1.1388,1.1387,1.13875,121500002.0
2006-07-24 04:34:00,1.1388,1.13885,1.13875,1.1388,75600000.0
2006-07-24 04:35:00,1.13882,1.13882,1.1388,1.1388,35000000.0
2006-07-24 04:36:00,1.13877,1.13885,1.13877,1.13885,58400000.0
2006-07-24 04:37:00,1.13878,1.13878,1.13875,1.13875,60599998.0
2006-07-24 04:38:00,1.13873,1.13882,1.13873,1.1388,62000000.0
2006-07-24 04:39:00,1.13878,1.1388,1.13878,1.1388,58499998.0
2006-07-24 04:40:00,1.13878,1.1388,1.13875,1.13875,36200000.0
2006-07-24 04:41:00,1.1388,1.1388,1.13875,1.13875,60000000.0
2006-07-24 04:42:00,1.1388,1.1388,1.1388,1.1388,43699999.0
2006-07-24 04:43:00,1.13878,1.13885,1.1387,1.1388,69100000.0
2006-07-24 04:44:00,1.1388,1.1388,1.1388,1.1388,61000001.0
2006-07-24 04:45:00,1.13875,1.13875,1.13875,1.13875,15100000.0
2006-07-24 04:46:00,1.1388,1.13882,1.13875,1.1388,72000001.0
2006-07-24 04:47:00,1.13871,1.13872,1.13864,1.13867,99000001.0
2006-07-24 04:48:00,1.13872,1.13872,1.13869,1.13869,14700000.0
2006-07-24 04:49:00,1.13875,1.13875,1.13867,1.1387,53400000.0
2006-07-24 04:50:00,1.13868,1.13871,1.13858,1.13858,73700003.0
2006-07-24 04:51:00,1.13863,1.13863,1.13849,1.13852,107600001.0
2006-07-24 04:52:00,1.13852,1.13859,1.13846,1.13849,116000000.0
2006-07-24 04:53:00,1.13847,1.13855,1.13845,1.1385,83100002.0
2006-07-24 04:54:00,1.1385,1.13853,1.13845,1.1385,89299998.0
2006-07-24 04:55:00,1.13845,1.13855,1.13845,1.13852,96100000.0
2006-07-24 04:56:00,1.13845,1.13855,1.13843,1.1385,79700001.0
2006-07-24 04:57:00,1.13855,1.13855,1.13845,1.1385,73600003.0
2006-07-24 04:58:00,1.1385,1.1385,1.1385,1.1385,27300000.0
2006-07-24 04:59:00,1.13847,1.1385,1.13843,1.13847,68700001.0
2006-07-24 05:00:00,1.1385,1.1385,1.1384,1.1384,28700000.0
2006-07-24 05:01:00,1.1385,1.1385,1.13845,1.1385,67800000.0
2006-07-24 05:02:00,1.1385,1.13858,1.13843,1.1385,89200000.0
2006-07-24 05:03:00,1.13852,1.13855,1.13852,1.13855,23900000.0
2006-07-24 05:04:00,1.13845,1.13855,1.13845,1.1385,92000000.0
2006-07-24 05:05:00,1.1385,1.1385,1.1385,1.1385,40700001.0
2006-07-24 05:06:00,1.1385,1.1385,1.1385,1.1385,4000000.0
2006-07-24 05:07:00,1.13868,1.13868,1.13853,1.1386,40900000.0
2006-07-24 05:08:00,1.13853,1.13861,1.13845,1.13849,133800002.0
2006-07-24 05:09:00,1.13856,1.13856,1.13845,1.1385,121400003.0
2006-07-24 05:10:00,1.13855,1.1386,1.13853,1.13858,71700000.0
2006-07-24 05:11:00,1.13862,1.13862,1.13855,1.13855,62100001.0
2006-07-24 05:12:00,1.13856,1.13856,1.13845,1.13845,104399999.0
2006-07-24 05:13:00,1.13831,1.13846,1.13831,1.13845,52199998.0
2006-07-24 05:14:00,1.13842,1.13842,1.13818,1.13819,121900001.0
2006-07-24 05:15:00,1.13815,1.13818,1.13804,1.13804,101300001.0
2006-07-24 05:16:00,1.13819,1.13829,1.13814,1.13815,105600000.0
2006-07-24 05:17:00,1.13818,1.13818,1.13805,1.13805,102200000.0
2006-07-24 05:18:00,1.13808,1.13815,1.13808,1.1381,87200001.0
2006-07-24 05:19:00,1.1381,1.1381,1.13802,1.13802,33600000.0
2006-07-24 05:20:00,1.13818,1.13818,1.13805,1.1381,47900000.0
2006-07-24 05:21:00,1.1381,1.1381,1.1381,1.1381,36899998.0
2006-07-24 05:22:00,1.13808,1.13813,1.138,1.13813,34600000.0
2006-07-24 05:23:00,1.1381,1.13824,1.1381,1.13811,103699999.0
2006-07-24 05:24:00,1.13815,1.13815,1.13815,1.13815,18500000.0
2006-07-24 05:25:00,1.13815,1.13837,1.13815,1.13819,63000000.0
2006-07-24 05:26:00,1.13823,1.13832,1.13823,1.13823,24100000.0
2006-07-24 05:27:00,1.13825,1.1383,1.13825,1.1383,13800000.0
2006-07-24 05:28:00,1.1383,1.1383,1.1383,1.1383,58900002.0
2006-07-24 05:29:00,1.13828,1.13828,1.1382,1.13822,36900000.0
2006-07-24 05:30:00,1.13814,1.13832,1.13814,1.13827,106300001.0
2006-07-24 05:31:00,1.13837,1.13844,1.13831,1.1384,34300001.0
2006-07-24 05:32:00,1.13845,1.13845,1.13845,1.13845,41300001.0
2006-07-24 05:33:00,1.13837,1.13837,1.13833,1.13833,53100001.0
2006-07-24 05:34:00,1.13825,1.1383,1.13823,1.13823,66899999.0
2006-07-24 05:35:00,1.1383,1.1383,1.13828,1.13828,4000000.0
2006-07-24 05:36:00,1.1383,1.13835,1.1383,1.13835,59000001.0
2006-07-24 05:37:00,1.13829,1.13836,1.13829,1.13836,18400000.0
2006-07-24 05:38:00,1.1384,1.13845,1.1383,1.1383,45300001.0
2006-07-24 05:39:00,1.1384,1.13845,1.13835,1.13845,134399999.0
2006-07-24 05:40:00,1.13836,1.1384,1.13828,1.13832,45600001.0
2006-07-24 05:41:00,1.13833,1.13835,1.1383,1.13835,106100000.0
2006-07-24 05:42:00,1.13835,1.13835,1.1383,1.1383,25500000.0
2006-07-24 05:43:00,1.13822,1.13838,1.13822,1.13838,14400000.0
2006-07-24 05:44:00,1.13826,1.13839,1.13826,1.13836,70000002.0
2006-07-24 05:45:00,1.1383,1.13845,1.1383,1.13835,114900000.0
2006-07-24 05:46:00,1.1384,1.13845,1.1384,1.13845,40300002.0
2006-07-24 05:47:00,1.1384,1.13843,1.13833,1.1384,150699997.0
2006-07-24 05:48:00,1.13839,1.13846,1.13839,1.13846,29399999.0
2006-07-24 05:49:00,1.1385,1.13866,1.1385,1.13857,112900003.0
2006-07-24 05:50:00,1.13854,1.13867,1.13854,1.13867,47700000.0
2006-07-24 05:51:00,1.1386,1.13875,1.1386,1.13865,59900000.0
2006-07-24 05:52:00,1.1387,1.1387,1.13851,1.13852,98600000.0
2006-07-24 05:53:00,1.13858,1.13872,1.13851,1.13872,82200000.0
2006-07-24 05:54:00,1.13875,1.13875,1.1387,1.1387,23500001.0
2006-07-24 05:55:00,1.1387,1.13872,1.13865,1.13872,72500000.0
2006-07-24 05:56:00,1.13868,1.1387,1.13868,1.1387,43000000.0
2006-07-24 05:57:00,1.13865,1.1387,1.13865,1.1387,29100000.0
2006-07-24 05:58:00,1.1387,1.13875,1.13865,1.13865,135500003.0
2006-07-24 05:59:00,1.13865,1.13865,1.13865,1.13865,25500001.0
2006-07-24 06:00:00,1.13868,1.13868,1.13865,1.13868,10300000.0
2006-07-24 06:01:00,1.1387,1.13875,1.1386,1.1387,57799998.0
2006-07-24 06:02:00,1.13863,1.13869,1.13853,1.13857,125800001.0
2006-07-24 06:03:00,1.13855,1.13862,1.13855,1.1386,73600000.0
2006-07-24 06:04:00,1.13857,1.1386,1.13855,1.13855,24000000.0
2006-07-24 06:05:00,1.13865,1.13865,1.13853,1.13855,39100000.0
2006-07-24 06:06:00,1.1386,1.1386,1.13855,1.13855,99099999.0
2006-07-24 06:07:00,1.13865,1.13865,1.13855,1.13857,59900001.0
2006-07-24 06:08:00,1.1386,1.13865,1.13858,1.13862,166900000.0
2006-07-24 06:09:00,1.1386,1.1386,1.13855,1.13855,86800001.0
2006-07-24 06:10:00,1.13868,1.13868,1.1385,1.13862,132799999.0
2006-07-24 06:11:00,1.13859,1.13871,1.13859,1.13866,54200000.0
2006-07-24 06:12:00,1.13864,1.13864,1.13858,1.13858,69400001.0
2006-07-24 06:13:00,1.13861,1.13864,1.13861,1.13864,9000000.0
2006-07-24 06:14:00,1.1386,1.1386,1.13855,1.1386,72999999.0
2006-07-24 06:15:00,1.1386,1.13865,1.13853,1.13865,82300002.0
2006-07-24 06:16:00,1.13864,1.13888,1.13863,1.13888,65800000.0
2006-07-24 06:17:00,1.13883,1.13885,1.13863,1.13885,33100000.0
2006-07-24 06:18:00,1.13888,1.1389,1.13877,1.13877,123400000.0
2006-07-24 06:19:00,1.13878,1.13878,1.13867,1.1387,81700002.0
2006-07-24 06:20:00,1.13867,1.1387,1.13867,1.1387,77799999.0
2006-07-24 06:21:00,1.13865,1.1387,1.1386,1.1387,41600000.0
2006-07-24 06:22:00,1.13872,1.13873,1.13868,1.13873,45100000.0
2006-07-24 06:23:00,1.13865,1.1387,1.13865,1.1387,66500000.0
2006-07-24 06:24:00,1.1387,1.13872,1.13865,1.1387,81099998.0
2006-07-24 06:25:00,1.13865,1.13865,1.1385,1.1385,61700002.0
2006-07-24 06:26:00,1.13868,1.13878,1.13865,1.13865,36200000.0
2006-07-24 06:27:00,1.1387,1.1387,1.13865,1.13868,37099999.0
2006-07-24 06:28:00,1.13865,1.13875,1.1386,1.1386,50900000.0
2006-07-24 06:29:00,1.13865,1.13875,1.13865,1.1387,120100000.0
2006-07-24 06:30:00,1.13872,1.13872,1.13872,1.13872,36700001.0
2006-07-24 06:31:00,1.13867,1.13889,1.13867,1.13867,79400001.0
2006-07-24 06:32:00,1.13878,1.13894,1.13878,1.13894,46600000.0
2006-07-24 06:33:00,1.1389,1.1389,1.1388,1.1388,34800001.0
2006-07-24 06:34:00,1.13888,1.1389,1.13888,1.1389,68300003.0
2006-07-24 06:35:00,1.13885,1.13895,1.13885,1.13885,173900002.0
2006-07-24 06:36:00,1.13876,1.13879,1.13876,1.13879,21500001.0
2006-07-24 06:37:00,1.13872,1.13879,1.13872,1.13879,68699999.0
2006-07-24 06:38:00,1.13888,1.13888,1.1388,1.1388,105300001.0
2006-07-24 06:39:00,1.13877,1.1388,1.13875,1.1388,148900001.0
2006-07-24 06:40:00,1.13887,1.13887,1.13862,1.13878,122100003.0
2006-07-24 06:41:00,1.1388,1.13883,1.13872,1.1388,97600002.0
2006-07-24 06:42:00,1.13883,1.13889,1.13878,1.13889,80800001.0
2006-07-24 06:43:00,1.13885,1.1389,1.13885,1.1389,52000000.0
2006-07-24 06:44:00,1.13882,1.13892,1.13882,1.13885,24800000.0
2006-07-24 06:45:00,1.1389,1.13895,1.13885,1.13885,26300000.0
2006-07-24 06:46:00,1.13893,1.13893,1.13878,1.13883,78800000.0
2006-07-24 06:47:00,1.13883,1.13886,1.13875,1.1388,159200001.0
2006-07-24 06:48:00,1.1388,1.13883,1.13875,1.13883,132800002.0
2006-07-24 06:49:00,1.13878,1.13885,1.13878,1.13885,36900001.0
2006-07-24 06:50:00,1.13887,1.13887,1.13881,1.13882,74599998.0
2006-07-24 06:51:00,1.13878,1.1388,1.1385,1.1388,65200000.0
2006-07-24 06:52:00,1.1388,1.13885,1.1387,1.13875,62799999.0
2006-07-24 06:53:00,1.13878,1.13878,1.13878,1.13878,1400000.0
2006-07-24 06:54:00,1.1388,1.1388,1.1388,1.1388,11700000.0
2006-07-24 06:55:00,1.13885,1.13885,1.1388,1.1388,30500000.0
2006-07-24 06:56:00,1.1388,1.13885,1.1388,1.1388,114100001.0
2006-07-24 06:57:00,1.1388,1.1388,1.13875,1.13875,51900000.0
2006-07-24 06:58:00,1.1388,1.1388,1.1388,1.1388,53600002.0
2006-07-24 06:59:00,1.1387,1.13885,1.1387,1.1388,179199999.0
2006-07-24 07:00:00,1.13875,1.1388,1.13875,1.13875,84299998.0
2006-07-24 07:01:00,1.13874,1.13883,1.13872,1.13883,112399999.0
2006-07-24 07:02:00,1.1389,1.1389,1.13882,1.13882,13700000.0
2006-07-24 07:03:00,1.13895,1.13895,1.13885,1.1389,94599999.0
2006-07-24 07:04:00,1.13885,1.1389,1.1388,1.1389,148100002.0
2006-07-24 07:05:00,1.13882,1.1389,1.13882,1.1389,28700000.0
2006-07-24 07:06:00,1.13895,1.13895,1.13885,1.1389,130499996.0
2006-07-24 07:07:00,1.1389,1.13892,1.13885,1.13885,60600000.0
2006-07-24 07:08:00,1.13885,1.13885,1.13885,1.13885,13500000.0
2006-07-24 07:09:00,1.13885,1.13895,1.13885,1.13885,107100001.0
2006-07-24 07:10:00,1.1389,1.13892,1.1389,1.13892,3500000.0
2006-07-24 07:11:00,1.1389,1.1389,1.1389,1.1389,37700001.0
2006-07-24 07:12:00,1.13885,1.13895,1.13885,1.13888,79799999.0
2006-07-24 07:13:00,1.1389,1.13895,1.13882,1.1389,124800004.0
2006-07-24 07:14:00,1.13887,1.13895,1.13887,1.13895,90600000.0
2006-07-24 07:15:00,1.13897,1.13903,1.13897,1.139,50200000.0
2006-07-24 07:16:00,1.139,1.13905,1.1389,1.13895,103000000.0
2006-07-24 07:17:00,1.13897,1.139,1.13897,1.139,17900000.0
2006-07-24 07:18:00,1.13895,1.139,1.13895,1.139,80400000.0
2006-07-24 07:19:00,1.13895,1.139,1.13895,1.139,16900000.0
2006-07-24 07:20:00,1.13895,1.139,1.13895,1.139,44500001.0
2006-07-24 07:21:00,1.13897,1.13905,1.13895,1.139,158100002.0
2006-07-24 07:22:00,1.13895,1.139,1.13895,1.139,149899999.0
2006-07-24 07:23:00,1.139,1.139,1.139,1.139,9900000.0
2006-07-24 07:24:00,1.13903,1.13903,1.13895,1.13895,20699999.0
2006-07-24 07:25:00,1.13904,1.13915,1.13904,1.13913,51999998.0
2006-07-24 07:26:00,1.13918,1.13924,1.13911,1.13924,127400001.0
2006-07-24 07:27:00,1.13916,1.13916,1.13912,1.13912,35900001.0
2006-07-24 07:28:00,1.13905,1.13919,1.13905,1.13919,92399999.0
2006-07-24 07:29:00,1.13936,1.13946,1.13935,1.1394,145000000.0
2006-07-24 07:30:00,1.13938,1.13944,1.13938,1.13943,78600001.0
2006-07-24 07:31:00,1.1394,1.13945,1.13932,1.1394,130500001.0
2006-07-24 07:32:00,1.13953,1.13953,1.13952,1.13952,9000000.0
2006-07-24 07:33:00,1.13956,1.13956,1.13945,1.1395,44100000.0
2006-07-24 07:34:00,1.13946,1.13958,1.13946,1.13958,56699999.0
2006-07-24 07:35:00,1.13954,1.13959,1.13953,1.13953,70199999.0
2006-07-24 07:36:00,1.13945,1.13955,1.13942,1.1395,124600004.0
2006-07-24 07:37:00,1.13943,1.13958,1.13943,1.13958,36800000.0
2006-07-24 07:38:00,1.13957,1.13957,1.13937,1.13937,67500002.0
2006-07-24 07:39:00,1.13927,1.13936,1.13927,1.13936,87400000.0
2006-07-24 07:40:00,1.13933,1.13933,1.13929,1.13929,73200001.0
2006-07-24 07:41:00,1.13925,1.13925,1.13925,1.13925,12800000.0
2006-07-24 07:42:00,1.13927,1.13935,1.13925,1.13935,162799998.0
2006-07-24 07:43:00,1.13935,1.13935,1.13925,1.13925,72600003.0
2006-07-24 07:44:00,1.1393,1.13942,1.13923,1.13942,108399998.0
2006-07-24 07:45:00,1.13932,1.13947,1.13932,1.13945,73499998.0
2006-07-24 07:46:00,1.13941,1.13946,1.13941,1.13946,6300000.0
2006-07-24 07:47:00,1.13941,1.13944,1.13941,1.13944,34300000.0
2006-07-24 07:48:00,1.13938,1.1394,1.13931,1.13937,107799999.0
2006-07-24 07:49:00,1.1394,1.13945,1.13935,1.1394,91300001.0
2006-07-24 07:50:00,1.13943,1.1395,1.13943,1.13944,70500001.0
2006-07-24 07:51:00,1.1395,1.13952,1.13945,1.13945,101099999.0
2006-07-24 07:52:00,1.1395,1.1395,1.13945,1.13945,40900002.0
2006-07-24 07:53:00,1.1395,1.1395,1.1395,1.1395,101700001.0
2006-07-24 07:54:00,1.13947,1.13947,1.13936,1.13936,100199999.0
2006-07-24 07:55:00,1.13938,1.13938,1.13922,1.13928,63300001.0
2006-07-24 07:56:00,1.13922,1.13934,1.13922,1.13934,24600000.0
2006-07-24 07:57:00,1.13926,1.13926,1.13922,1.13922,5600000.0
2006-07-24 07:58:00,1.1392,1.1392,1.13912,1.1392,76800000.0
2006-07-24 07:59:00,1.13916,1.13928,1.13916,1.13922,15200000.0
2006-07-24 08:00:00,1.13915,1.13925,1.13915,1.13925,22700000.0
2006-07-24 08:01:00,1.13912,1.13918,1.13912,1.13918,24900000.0
2006-07-24 08:02:00,1.13906,1.13916,1.13906,1.13916,91599998.0
2006-07-24 08:03:00,1.13917,1.13926,1.13913,1.13922,65300000.0
2006-07-24 08:04:00,1.13912,1.1392,1.1391,1.1392,99800002.0
2006-07-24 08:05:00,1.13913,1.13917,1.13906,1.13917,102400002.0
2006-07-24 08:06:00,1.1392,1.13925,1.1392,1.13925,33500000.0
2006-07-24 08:07:00,1.13926,1.13945,1.13926,1.13945,100300000.0
2006-07-24 08:08:00,1.13952,1.13952,1.13939,1.13943,57499999.0
2006-07-24 08:09:00,1.13943,1.13943,1.1392,1.1392,44300001.0
2006-07-24 08:10:00,1.13927,1.1394,1.13926,1.13938,221499999.0
2006-07-24 08:11:00,1.13932,1.13935,1.13923,1.13935,43800000.0
2006-07-24 08:12:00,1.13935,1.13935,1.1393,1.1393,5100000.0
2006-07-24 08:13:00,1.13937,1.13945,1.13934,1.13934,88600002.0
2006-07-24 08:14:00,1.13935,1.13945,1.13935,1.1394,50199999.0
2006-07-24 08:15:00,1.1394,1.13943,1.13935,1.13935,78000000.0
2006-07-24 08:16:00,1.1393,1.13936,1.1393,1.13933,49400000.0
2006-07-24 08:17:00,1.13938,1.13938,1.13928,1.13929,36400000.0
2006-07-24 08:18:00,1.13936,1.13941,1.13936,1.13941,66700001.0
2006-07-24 08:19:00,1.13965,1.13965,1.1396,1.13965,16100000.0
2006-07-24 08:20:00,1.1396,1.1396,1.1396,1.1396,81700000.0
2006-07-24 08:21:00,1.13968,1.13968,1.13961,1.13963,120300001.0
2006-07-24 08:22:00,1.13958,1.13958,1.13945,1.13945,36800000.0
2006-07-24 08:23:00,1.13942,1.13955,1.1394,1.13955,94900003.0
2006-07-24 08:24:00,1.13957,1.1396,1.13955,1.1396,91400001.0
2006-07-24 08:25:00,1.13955,1.13955,1.13941,1.1395,133900000.0
2006-07-24 08:26:00,1.13948,1.13953,1.13941,1.13953,71899998.0
2006-07-24 08:27:00,1.1394,1.13955,1.1394,1.13952,28700000.0
2006-07-24 08:28:00,1.1395,1.1395,1.1395,1.1395,29400000.0
2006-07-24 08:29:00,1.13948,1.13948,1.13933,1.13933,25600000.0
2006-07-24 08:30:00,1.13936,1.1395,1.13936,1.13949,105600001.0
2006-07-24 08:31:00,1.13954,1.13959,1.13952,1.13959,86300003.0
2006-07-24 08:32:00,1.13965,1.13965,1.13952,1.1396,149400000.0
2006-07-24 08:33:00,1.13954,1.13963,1.13951,1.13958,117099999.0
2006-07-24 08:34:00,1.13951,1.13962,1.13951,1.13962,66599999.0
2006-07-24 08:35:00,1.13967,1.13967,1.13955,1.13963,92600001.0
2006-07-24 08:36:00,1.13963,1.13963,1.13955,1.13955,26000000.0
2006-07-24 08:37:00,1.13957,1.13957,1.13953,1.13953,47300001.0
2006-07-24 08:38:00,1.13953,1.13957,1.1395,1.13956,92900002.0
2006-07-24 08:39:00,1.13955,1.13965,1.13955,1.1396,49600000.0
2006-07-24 08:40:00,1.13954,1.13954,1.13953,1.13953,15900000.0
2006-07-24 08:41:00,1.1395,1.1396,1.13949,1.13949,101800002.0
2006-07-24 08:42:00,1.13953,1.13957,1.13951,1.13953,31900001.0
2006-07-24 08:43:00,1.13958,1.13958,1.13952,1.13955,143399999.0
2006-07-24 08:44:00,1.13958,1.13959,1.13953,1.13955,98700001.0
2006-07-24 08:45:00,1.13958,1.13959,1.13952,1.13958,83400000.0
2006-07-24 08:46:00,1.1396,1.13962,1.1396,1.13962,1200000.0
2006-07-24 08:47:00,1.1396,1.1396,1.13952,1.13952,38300001.0
2006-07-24 08:48:00,1.1396,1.1396,1.13955,1.13955,30199999.0
2006-07-24 08:49:00,1.13956,1.13958,1.13949,1.13949,71500000.0
2006-07-24 08:50:00,1.13955,1.13965,1.13955,1.13965,55899999.0
2006-07-24 08:51:00,1.13956,1.13956,1.13952,1.13952,33399999.0
2006-07-24 08:52:00,1.13952,1.1396,1.13952,1.1396,91300001.0
2006-07-24 08:53:00,1.1396,1.13965,1.13955,1.13958,76500000.0
2006-07-24 08:54:00,1.13955,1.13965,1.13955,1.13965,49800000.0
2006-07-24 08:55:00,1.13957,1.13957,1.13941,1.13954,146400002.0
2006-07-24 08:56:00,1.1395,1.13955,1.1395,1.13955,108000001.0
2006-07-24 08:57:00,1.1395,1.13955,1.13943,1.13943,130000002.0
2006-07-24 08:58:00,1.13952,1.13964,1.13949,1.13959,69200000.0
2006-07-24 08:59:00,1.13958,1.13969,1.13956,1.13961,86800001.0
2006-07-24 09:00:00,1.13964,1.14,1.13964,1.13999,66499999.0
2006-07-24 09:01:00,1.14011,1.14011,1.13995,1.14007,125300000.0
2006-07-24 09:02:00,1.14012,1.14018,1.13997,1.13997,98900003.0
2006-07-24 09:03:00,1.14005,1.14016,1.13999,1.14007,114599999.0
2006-07-24 09:04:00,1.14005,1.14008,1.13998,1.14008,137600000.0
2006-07-24 09:05:00,1.14017,1.1403,1.14017,1.14022,108400000.0
2006-07-24 09:06:00,1.14017,1.14052,1.14017,1.14052,89400000.0
2006-07-24 09:07:00,1.14056,1.14056,1.14049,1.14049,37200000.0
2006-07-24 09:08:00,1.14038,1.14048,1.14033,1.14045,118500001.0
2006-07-24 09:09:00,1.14033,1.14034,1.14029,1.1403,69400000.0
2006-07-24 09:10:00,1.14023,1.14034,1.14023,1.14034,11200000.0
2006-07-24 09:11:00,1.14033,1.14039,1.14025,1.14025,50900000.0
2006-07-24 09:12:00,1.14023,1.14025,1.14023,1.14025,33400000.0
2006-07-24 09:13:00,1.14009,1.14009,1.13996,1.13996,23300000.0
2006-07-24 09:14:00,1.14003,1.14003,1.14002,1.14002,66700001.0
2006-07-24 09:15:00,1.1401,1.1401,1.14005,1.14005,72600001.0
2006-07-24 09:16:00,1.14022,1.14025,1.14022,1.14025,42800000.0
2006-07-24 09:17:00,1.14044,1.14056,1.14041,1.14041,52700000.0
2006-07-24 09:18:00,1.14041,1.14056,1.14041,1.14052,169400002.0
2006-07-24 09:19:00,1.14049,1.1407,1.14049,1.14063,54699999.0
2006-07-24 09:20:00,1.14082,1.14106,1.14082,1.14106,43300001.0
2006-07-24 09:21:00,1.14101,1.14105,1.14093,1.14094,31600001.0
2006-07-24 09:22:00,1.14108,1.14143,1.14108,1.14129,119300001.0
2006-07-24 09:23:00,1.14123,1.14145,1.14121,1.14145,124499998.0
2006-07-24 09:24:00,1.14158,1.14171,1.14151,1.14157,86400000.0
2006-07-24 09:25:00,1.14163,1.14177,1.14163,1.1417,113500001.0
2006-07-24 09:26:00,1.14166,1.14174,1.14165,1.14165,101200002.0
2006-07-24 09:27:00,1.14162,1.14169,1.14147,1.14153,58100000.0
2006-07-24 09:28:00,1.1415,1.1415,1.14129,1.14143,130599999.0
2006-07-24 09:29:00,1.14143,1.1417,1.1414,1.1417,56600001.0
2006-07-24 09:30:00,1.14162,1.14167,1.14145,1.14164,197999996.0
2006-07-24 09:31:00,1.14156,1.14156,1.14151,1.14151,41699998.0
2006-07-24 09:32:00,1.14157,1.14157,1.14145,1.14148,96100002.0
2006-07-24 09:33:00,1.14148,1.14148,1.14141,1.14141,42000001.0
2006-07-24 09:34:00,1.14149,1.14154,1.14137,1.14144,127200001.0
2006-07-24 09:35:00,1.14149,1.14149,1.14145,1.14148,46699998.0
2006-07-24 09:36:00,1.14132,1.14144,1.1413,1.14144,102000001.0
2006-07-24 09:37:00,1.14148,1.14149,1.14137,1.14137,146099999.0
2006-07-24 09:38:00,1.14142,1.14155,1.14142,1.14143,77099998.0
2006-07-24 09:39:00,1.14138,1.14139,1.1413,1.14134,95999998.0
2006-07-24 09:40:00,1.14137,1.14148,1.14137,1.14148,13700000.0
2006-07-24 09:41:00,1.14133,1.14133,1.14114,1.14115,58700000.0
2006-07-24 09:42:00,1.14123,1.14138,1.14113,1.14138,54100000.0
2006-07-24 09:43:00,1.1414,1.1414,1.14113,1.1412,86800001.0
2006-07-24 09:44:00,1.14117,1.14132,1.14117,1.14128,22300000.0
2006-07-24 09:45:00,1.14127,1.14133,1.14119,1.14133,59999999.0
2006-07-24 09:46:00,1.1414,1.14143,1.14128,1.14143,55699998.0
2006-07-24 09:47:00,1.14133,1.14142,1.14133,1.1414,75800000.0
2006-07-24 09:48:00,1.14147,1.14151,1.14147,1.14151,15900000.0
2006-07-24 09:49:00,1.14165,1.14171,1.14152,1.14155,101200001.0
2006-07-24 09:50:00,1.14157,1.14165,1.14149,1.14149,135300002.0
2006-07-24 09:51:00,1.14155,1.14163,1.14149,1.14152,85200001.0
2006-07-24 09:52:00,1.14144,1.14155,1.14144,1.14153,122199999.0
2006-07-24 09:53:00,1.14156,1.14157,1.14142,1.14157,85599999.0
2006-07-24 09:54:00,1.1416,1.14164,1.1416,1.14163,35800000.0
2006-07-24 09:55:00,1.14167,1.14167,1.14152,1.14159,74500002.0
2006-07-24 09:56:00,1.14151,1.14157,1.14151,1.14157,87800001.0
2006-07-24 09:57:00,1.14163,1.14175,1.14163,1.14165,134199999.0
2006-07-24 09:58:00,1.14163,1.14179,1.14163,1.14165,77200001.0
2006-07-24 09:59:00,1.14173,1.14189,1.14173,1.14189,45000001.0
2006-07-24 10:00:00,1.14191,1.14203,1.14191,1.14198,116900003.0
2006-07-24 10:01:00,1.14196,1.14206,1.14196,1.14202,145000003.0
2006-07-24 10:02:00,1.14206,1.14221,1.14206,1.14215,243099998.0
2006-07-24 10:03:00,1.14225,1.14225,1.14215,1.14215,78199999.0
2006-07-24 10:04:00,1.14223,1.14223,1.14205,1.14212,69900001.0
2006-07-24 10:05:00,1.14217,1.14217,1.1421,1.1421,18500000.0
2006-07-24 10:06:00,1.1422,1.14225,1.14215,1.14225,21400000.0
2006-07-24 10:07:00,1.14211,1.14218,1.14211,1.14213,13900000.0
2006-07-24 10:08:00,1.14217,1.14217,1.14203,1.14205,79200002.0
2006-07-24 10:09:00,1.14198,1.14198,1.14193,1.14193,71100001.0
2006-07-24 10:10:00,1.1418,1.1418,1.14169,1.14174,46500000.0
2006-07-24 10:11:00,1.14179,1.14182,1.14169,1.14182,104300000.0
2006-07-24 10:12:00,1.14169,1.1417,1.1415,1.1415,28499999.0
2006-07-24 10:13:00,1.14137,1.14138,1.1412,1.1412,56700000.0
2006-07-24 10:14:00,1.14115,1.14128,1.14115,1.14122,129900001.0
2006-07-24 10:15:00,1.14134,1.14164,1.14134,1.14146,103700000.0
2006-07-24 10:16:00,1.14145,1.14146,1.14131,1.14131,182499997.0
2006-07-24 10:17:00,1.14136,1.14146,1.14136,1.14136,105100002.0
2006-07-24 10:18:00,1.14136,1.1414,1.14132,1.14134,138999996.0
2006-07-24 10:19:00,1.1413,1.1413,1.14123,1.14124,100400003.0
2006-07-24 10:20:00,1.14127,1.14142,1.14121,1.14142,58100000.0
2006-07-24 10:21:00,1.1413,1.14152,1.14121,1.14143,70500000.0
2006-07-24 10:22:00,1.14136,1.14151,1.14136,1.14143,158100001.0
2006-07-24 10:23:00,1.14135,1.14156,1.14135,1.14152,135800002.0
2006-07-24 10:24:00,1.14153,1.14153,1.14134,1.14141,150100000.0
2006-07-24 10:25:00,1.1414,1.14145,1.14132,1.1414,83300002.0
2006-07-24 10:26:00,1.14138,1.14138,1.14127,1.14127,52899999.0
2006-07-24 10:27:00,1.14137,1.14137,1.14136,1.14136,7200000.0
2006-07-24 10:28:00,1.14139,1.14139,1.14121,1.14125,117299999.0
2006-07-24 10:29:00,1.14127,1.14141,1.14127,1.14136,261499996.0
2006-07-24 10:30:00,1.14132,1.14132,1.14114,1.14114,66199999.0
2006-07-24 10:31:00,1.14127,1.14137,1.14127,1.14135,33299999.0
2006-07-24 10:32:00,1.1414,1.1414,1.14132,1.1414,64200002.0
2006-07-24 10:33:00,1.14139,1.14154,1.14139,1.1415,118000000.0
2006-07-24 10:34:00,1.1415,1.14161,1.14144,1.14144,96400001.0
2006-07-24 10:35:00,1.14132,1.14145,1.14132,1.1414,106999998.0
2006-07-24 10:36:00,1.14143,1.14148,1.14132,1.1414,164400001.0
2006-07-24 10:37:00,1.14135,1.14152,1.14135,1.14152,152100000.0
2006-07-24 10:38:00,1.14156,1.14167,1.14152,1.14152,172000005.0
2006-07-24 10:39:00,1.1416,1.14167,1.1416,1.1416,140899999.0
2006-07-24 10:40:00,1.14153,1.1416,1.14153,1.1416,91999997.0
2006-07-24 10:41:00,1.14158,1.14165,1.14155,1.14155,149600000.0
2006-07-24 10:42:00,1.14164,1.14177,1.14164,1.1417,105600001.0
2006-07-24 10:43:00,1.14175,1.14178,1.14167,1.14178,61400001.0
2006-07-24 10:44:00,1.14173,1.14187,1.14172,1.14187,72200002.0
2006-07-24 10:45:00,1.14198,1.14212,1.14197,1.14208,109500001.0
2006-07-24 10:46:00,1.1421,1.14222,1.14209,1.14218,87100001.0
2006-07-24 10:47:00,1.14212,1.14214,1.14212,1.14212,34300001.0
2006-07-24 10:48:00,1.14208,1.1422,1.14205,1.14209,107099999.0
2006-07-24 10:49:00,1.14212,1.14212,1.14196,1.14207,107200001.0
2006-07-24 10:50:00,1.14199,1.14202,1.14186,1.14202,118600000.0
2006-07-24 10:51:00,1.14201,1.14201,1.1419,1.14197,87299999.0
2006-07-24 10:52:00,1.1419,1.14197,1.14184,1.14184,110700001.0
2006-07-24 10:53:00,1.14192,1.14194,1.14191,1.14194,40399999.0
2006-07-24 10:54:00,1.14194,1.14202,1.14192,1.14197,102799999.0
2006-07-24 10:55:00,1.14195,1.14207,1.14195,1.14196,74289999.0
2006-07-24 10:56:00,1.14197,1.14212,1.14197,1.14202,24200000.0
2006-07-24 10:57:00,1.14194,1.14206,1.1419,1.14193,79800000.0
2006-07-24 10:58:00,1.14198,1.14202,1.14188,1.14192,171399999.0
2006-07-24 10:59:00,1.14183,1.14194,1.14178,1.14194,111199999.0
2006-07-24 11:00:00,1.14183,1.14192,1.14183,1.14188,130300000.0
2006-07-24 11:01:00,1.1419,1.14192,1.14185,1.1419,85900000.0
2006-07-24 11:02:00,1.14191,1.14199,1.1419,1.14199,100200000.0
2006-07-24 11:03:00,1.142,1.14207,1.14193,1.14207,125900001.0
2006-07-24 11:04:00,1.14205,1.14205,1.14195,1.142,106799997.0
2006-07-24 11:05:00,1.14196,1.14197,1.14192,1.14192,58500002.0
2006-07-24 11:06:00,1.14188,1.14188,1.14177,1.14182,121800002.0
2006-07-24 11:07:00,1.14176,1.14176,1.14166,1.14166,17600000.0
2006-07-24 11:08:00,1.14173,1.14187,1.14173,1.14187,81299999.0
2006-07-24 11:09:00,1.14182,1.14189,1.14181,1.14189,67600002.0
2006-07-24 11:10:00,1.14188,1.14188,1.1418,1.14182,66700000.0
2006-07-24 11:11:00,1.14178,1.14192,1.14174,1.14192,160799999.0
2006-07-24 11:12:00,1.14188,1.1419,1.14177,1.14181,135199999.0
2006-07-24 11:13:00,1.14183,1.14188,1.1418,1.14184,112900002.0
2006-07-24 11:14:00,1.14179,1.14192,1.14175,1.14175,47200000.0
2006-07-24 11:15:00,1.14173,1.14185,1.14172,1.1418,223899998.0
2006-07-24 11:16:00,1.1418,1.14185,1.14177,1.1418,131700002.0
2006-07-24 11:17:00,1.14175,1.1418,1.14175,1.14177,45700000.0
2006-07-24 11:18:00,1.14183,1.1419,1.1418,1.14183,108699999.0
2006-07-24 11:19:00,1.1418,1.14183,1.14171,1.14174,87700000.0
2006-07-24 11:20:00,1.14182,1.14185,1.14171,1.14172,97399998.0
2006-07-24 11:21:00,1.14176,1.14176,1.14165,1.14165,111800002.0
2006-07-24 11:22:00,1.14164,1.14168,1.14163,1.14164,105300002.0
2006-07-24 11:23:00,1.14163,1.14163,1.1413,1.1413,60900000.0
2006-07-24 11:24:00,1.14128,1.14128,1.14117,1.14128,88399999.0
2006-07-24 11:25:00,1.14138,1.14141,1.14124,1.1413,129100002.0
2006-07-24 11:26:00,1.1413,1.14135,1.1413,1.14135,121899997.0
2006-07-24 11:27:00,1.14128,1.14128,1.14117,1.14122,137500003.0
2006-07-24 11:28:00,1.1412,1.14123,1.14109,1.14113,107500000.0
2006-07-24 11:29:00,1.14097,1.141,1.14091,1.14093,52499999.0
2006-07-24 11:30:00,1.14097,1.14098,1.14089,1.14098,150300000.0
2006-07-24 11:31:00,1.14093,1.14093,1.14075,1.14083,64199999.0
2006-07-24 11:32:00,1.14079,1.14079,1.14067,1.14078,98300001.0
2006-07-24 11:33:00,1.14072,1.14074,1.14065,1.14068,12700000.0
2006-07-24 11:34:00,1.14057,1.14061,1.14041,1.14044,178100003.0
2006-07-24 11:35:00,1.14045,1.14063,1.14045,1.14061,148999999.0
2006-07-24 11:36:00,1.14066,1.14086,1.14066,1.14082,161300000.0
2006-07-24 11:37:00,1.14091,1.14103,1.14091,1.14095,40600000.0
2006-07-24 11:38:00,1.14096,1.14112,1.14096,1.14112,110599998.0
2006-07-24 11:39:00,1.14111,1.1412,1.1411,1.1412,154200001.0
2006-07-24 11:40:00,1.14122,1.14136,1.14122,1.14136,153700002.0
2006-07-24 11:41:00,1.14142,1.14142,1.14124,1.14128,96300001.0
2006-07-24 11:42:00,1.1413,1.14135,1.14125,1.14125,90299998.0
2006-07-24 11:43:00,1.14129,1.14129,1.1412,1.14124,131900003.0
2006-07-24 11:44:00,1.141,1.1412,1.141,1.14118,71499998.0
2006-07-24 11:45:00,1.14122,1.14122,1.1411,1.1411,67600001.0
2006-07-24 11:46:00,1.14113,1.14113,1.14097,1.14107,144400001.0
2006-07-24 11:47:00,1.141,1.141,1.141,1.141,8800000.0
2006-07-24 11:48:00,1.14093,1.14096,1.14085,1.14085,72700000.0
2006-07-24 11:49:00,1.14086,1.14118,1.14086,1.14105,143600002.0
2006-07-24 11:50:00,1.14096,1.14097,1.14077,1.14081,127700001.0
2006-07-24 11:51:00,1.14083,1.14091,1.1408,1.1408,173400000.0
2006-07-24 11:52:00,1.14089,1.14097,1.14087,1.14089,82199999.0
2006-07-24 11:53:00,1.14085,1.14096,1.14078,1.14078,68500000.0
2006-07-24 11:54:00,1.14086,1.14086,1.14053,1.14053,114100000.0
2006-07-24 11:55:00,1.14057,1.14057,1.14029,1.1404,133699999.0
2006-07-24 11:56:00,1.14047,1.1406,1.14047,1.14054,64700000.0
2006-07-24 11:57:00,1.14048,1.14048,1.14026,1.14026,126199998.0
2006-07-24 11:58:00,1.14032,1.14054,1.14032,1.14039,70200001.0
2006-07-24 11:59:00,1.1404,1.14048,1.1404,1.14048,113500003.0
2006-07-24 12:00:00,1.14054,1.14055,1.14041,1.14055,76400002.0
2006-07-24 12:01:00,1.14057,1.14057,1.14045,1.14046,125600002.0
2006-07-24 12:02:00,1.1405,1.14067,1.1405,1.14058,129200000.0
2006-07-24 12:03:00,1.14055,1.14056,1.14053,1.14053,127399999.0
2006-07-24 12:04:00,1.1406,1.1406,1.14055,1.1406,96600001.0
2006-07-24 12:05:00,1.1406,1.14065,1.14055,1.14055,78100000.0
2006-07-24 12:06:00,1.14067,1.14067,1.14049,1.14059,194299999.0
2006-07-24 12:07:00,1.14067,1.14083,1.14067,1.1407,74500001.0
2006-07-24 12:08:00,1.14082,1.1409,1.14079,1.1408,123600003.0
2006-07-24 12:09:00,1.1409,1.1409,1.14085,1.1409,103000002.0
2006-07-24 12:10:00,1.14093,1.14093,1.14077,1.14092,30200000.0
2006-07-24 12:11:00,1.14085,1.14095,1.14085,1.14092,134000001.0
2006-07-24 12:12:00,1.14088,1.1411,1.14088,1.14108,154700001.0
2006-07-24 12:13:00,1.14105,1.14118,1.14105,1.1411,92100000.0
2006-07-24 12:14:00,1.14103,1.14109,1.14103,1.14103,121399998.0
2006-07-24 12:15:00,1.14105,1.14115,1.14105,1.14115,63500000.0
2006-07-24 12:16:00,1.14103,1.14103,1.14089,1.14097,73199998.0
2006-07-24 12:17:00,1.14105,1.14105,1.14095,1.14097,98699998.0
2006-07-24 12:18:00,1.141,1.14102,1.14093,1.14093,124200003.0
2006-07-24 12:19:00,1.14101,1.14108,1.14101,1.14108,40400000.0
2006-07-24 12:20:00,1.14113,1.14123,1.14113,1.14115,99300001.0
2006-07-24 12:21:00,1.14115,1.1413,1.14115,1.14129,147399999.0
2006-07-24 12:22:00,1.14132,1.14132,1.14125,1.14132,51100000.0
2006-07-24 12:23:00,1.14139,1.14148,1.14138,1.14148,107800000.0
2006-07-24 12:24:00,1.14153,1.14158,1.14153,1.14153,63899999.0
2006-07-24 12:25:00,1.1416,1.14177,1.1416,1.14163,168700003.0
2006-07-24 12:26:00,1.1416,1.1416,1.1414,1.14145,50900000.0
2006-07-24 12:27:00,1.14147,1.14151,1.14137,1.14148,86499999.0
2006-07-24 12:28:00,1.14139,1.14148,1.14135,1.14143,150000001.0
2006-07-24 12:29:00,1.14139,1.14154,1.14139,1.14148,126800002.0
2006-07-24 12:30:00,1.14145,1.1415,1.14145,1.1415,8800000.0
2006-07-24 12:31:00,1.14145,1.14158,1.14145,1.14158,116300002.0
2006-07-24 12:32:00,1.14145,1.1415,1.1414,1.14142,47300000.0
2006-07-24 12:33:00,1.14146,1.14149,1.14139,1.14139,102599999.0
2006-07-24 12:34:00,1.14128,1.14128,1.14114,1.14115,88199998.0
2006-07-24 12:35:00,1.14123,1.14123,1.14112,1.14117,100600001.0
2006-07-24 12:36:00,1.14117,1.14117,1.14115,1.14115,23900001.0
2006-07-24 12:37:00,1.1412,1.14125,1.14115,1.1412,173199997.0
2006-07-24 12:38:00,1.14122,1.14122,1.1412,1.1412,45599999.0
2006-07-24 12:39:00,1.14125,1.14125,1.14115,1.1412,87700001.0
2006-07-24 12:40:00,1.14127,1.14131,1.14119,1.14131,128800003.0
2006-07-24 12:41:00,1.14124,1.14124,1.14096,1.14096,173900000.0
2006-07-24 12:42:00,1.14083,1.14101,1.14071,1.14084,73100000.0
2006-07-24 12:43:00,1.14073,1.14095,1.14066,1.14095,95999999.0
2006-07-24 12:44:00,1.14097,1.14105,1.14095,1.141,106300003.0
2006-07-24 12:45:00,1.141,1.14105,1.1409,1.141,78200000.0
2006-07-24 12:46:00,1.14103,1.14103,1.14092,1.14092,43000000.0
2006-07-24 12:47:00,1.14091,1.141,1.14091,1.141,12800000.0
2006-07-24 12:48:00,1.14101,1.14101,1.14079,1.14083,35400000.0
2006-07-24 12:49:00,1.14073,1.14073,1.1406,1.1406,32600000.0
2006-07-24 12:50:00,1.14044,1.14048,1.1403,1.14046,131999999.0
2006-07-24 12:51:00,1.1403,1.1403,1.14011,1.14019,101700002.0
2006-07-24 12:52:00,1.14018,1.1402,1.14015,1.1402,56500001.0
2006-07-24 12:53:00,1.1402,1.14022,1.1402,1.14022,71900001.0
2006-07-24 12:54:00,1.14027,1.14027,1.14013,1.1402,124699999.0
2006-07-24 12:55:00,1.14018,1.14027,1.14017,1.14017,137000001.0
2006-07-24 12:56:00,1.14022,1.1403,1.14017,1.14022,78199999.0
2006-07-24 12:57:00,1.14021,1.14027,1.14021,1.14023,50700000.0
2006-07-24 12:58:00,1.14017,1.14027,1.14017,1.14027,38600001.0
2006-07-24 12:59:00,1.1403,1.14035,1.14023,1.14033,141000001.0
2006-07-24 13:00:00,1.14022,1.1403,1.14018,1.14023,166900000.0
2006-07-24 13:01:00,1.14037,1.14043,1.14028,1.14043,72900000.0
2006-07-24 13:02:00,1.14036,1.14036,1.14028,1.14029,110199998.0
2006-07-24 13:03:00,1.1403,1.1403,1.14027,1.14027,38500000.0
2006-07-24 13:04:00,1.1402,1.14024,1.14011,1.14021,159199998.0
2006-07-24 13:05:00,1.14027,1.14038,1.14027,1.14036,102900002.0
2006-07-24 13:06:00,1.14032,1.14032,1.1402,1.1402,158800000.0
2006-07-24 13:07:00,1.14027,1.14027,1.14013,1.14015,83700000.0
2006-07-24 13:08:00,1.14025,1.14036,1.14022,1.14023,101699998.0
2006-07-24 13:09:00,1.14018,1.1403,1.14018,1.1403,105100001.0
2006-07-24 13:10:00,1.14028,1.14041,1.14023,1.14029,138099998.0
2006-07-24 13:11:00,1.14022,1.14033,1.14022,1.14029,41100000.0
2006-07-24 13:12:00,1.14028,1.14035,1.14023,1.14028,81699998.0
2006-07-24 13:13:00,1.14017,1.14017,1.14016,1.14016,43900001.0
2006-07-24 13:14:00,1.1401,1.1401,1.1401,1.1401,29400000.0
2006-07-24 13:15:00,1.14005,1.14015,1.14005,1.14015,48700001.0
2006-07-24 13:16:00,1.14008,1.14008,1.14008,1.14008,6600000.0
2006-07-24 13:17:00,1.14011,1.14017,1.1401,1.1401,157100003.0
2006-07-24 13:18:00,1.14019,1.14019,1.14019,1.14019,12000000.0
2006-07-24 13:19:00,1.14017,1.1402,1.14008,1.14018,177100000.0
2006-07-24 13:20:00,1.14018,1.14025,1.14015,1.1402,15800000.0
2006-07-24 13:21:00,1.14025,1.14036,1.14025,1.14032,108899998.0
2006-07-24 13:22:00,1.14027,1.1404,1.14027,1.14035,79600001.0
2006-07-24 13:23:00,1.14039,1.14047,1.14039,1.14047,15600000.0
2006-07-24 13:24:00,1.1405,1.14055,1.14043,1.14055,86599999.0
2006-07-24 13:25:00,1.14058,1.14059,1.14051,1.14051,57699999.0
2006-07-24 13:26:00,1.14045,1.1405,1.14045,1.14045,43800000.0
2006-07-24 13:27:00,1.14049,1.14049,1.14041,1.14042,55200000.0
2006-07-24 13:28:00,1.14044,1.1405,1.14044,1.1405,39100000.0
2006-07-24 13:29:00,1.14069,1.14083,1.14058,1.14069,110100002.0
2006-07-24 13:30:00,1.14078,1.14087,1.1407,1.1408,118500001.0
2006-07-24 13:31:00,1.14073,1.14082,1.14073,1.14073,95999999.0
2006-07-24 13:32:00,1.14071,1.14071,1.14065,1.14065,150099999.0
2006-07-24 13:33:00,1.1407,1.1407,1.14048,1.14057,154400002.0
2006-07-24 13:34:00,1.1406,1.14068,1.14048,1.14068,129500000.0
2006-07-24 13:35:00,1.14072,1.14083,1.14066,1.14078,149099998.0
2006-07-24 13:36:00,1.1407,1.14073,1.1407,1.14073,185000000.0
2006-07-24 13:37:00,1.14065,1.14072,1.14062,1.14071,81000000.0
2006-07-24 13:38:00,1.14068,1.14074,1.14063,1.14063,36700000.0
2006-07-24 13:39:00,1.14079,1.14091,1.14079,1.14091,32700000.0
2006-07-24 13:40:00,1.14105,1.14105,1.14094,1.14094,108999999.0
2006-07-24 13:41:00,1.14094,1.14094,1.1408,1.14083,110099999.0
2006-07-24 13:42:00,1.1409,1.1409,1.14065,1.14065,158400001.0
2006-07-24 13:43:00,1.14085,1.14132,1.14085,1.14121,194999997.0
2006-07-24 13:44:00,1.14124,1.14125,1.14108,1.14108,111000002.0
2006-07-24 13:45:00,1.14112,1.1413,1.14112,1.1413,86899999.0
2006-07-24 13:46:00,1.14124,1.14124,1.14105,1.14108,91099998.0
2006-07-24 13:47:00,1.14105,1.1411,1.14105,1.1411,67000000.0
2006-07-24 13:48:00,1.14113,1.14113,1.14111,1.14113,74199999.0
2006-07-24 13:49:00,1.14122,1.14132,1.14122,1.14132,29000001.0
2006-07-24 13:50:00,1.14143,1.14146,1.14138,1.14145,97599999.0
2006-07-24 13:51:00,1.14139,1.14148,1.14139,1.14145,79699999.0
2006-07-24 13:52:00,1.14138,1.14148,1.14138,1.14148,132499998.0
2006-07-24 13:53:00,1.14153,1.14153,1.14139,1.14148,70599999.0
2006-07-24 13:54:00,1.14157,1.14157,1.14125,1.14132,133100001.0
2006-07-24 13:55:00,1.14117,1.14117,1.14103,1.14107,65499999.0
2006-07-24 13:56:00,1.14112,1.14144,1.14112,1.14139,142200001.0
2006-07-24 13:57:00,1.14138,1.14156,1.14133,1.14156,181800000.0
2006-07-24 13:58:00,1.14149,1.1416,1.14149,1.1416,178499997.0
2006-07-24 13:59:00,1.14151,1.14163,1.14151,1.14157,122900004.0
2006-07-24 14:00:00,1.14158,1.14162,1.14158,1.14162,60700001.0
2006-07-24 14:01:00,1.14153,1.14164,1.14138,1.14145,96799996.0
2006-07-24 14:02:00,1.1414,1.14145,1.1414,1.14145,59800001.0
2006-07-24 14:03:00,1.1414,1.14152,1.14139,1.14152,102600002.0
2006-07-24 14:04:00,1.14152,1.14152,1.14138,1.14141,71500001.0
2006-07-24 14:05:00,1.14141,1.14142,1.14135,1.14141,45600000.0
2006-07-24 14:06:00,1.14143,1.14149,1.14138,1.14138,159300002.0
2006-07-24 14:07:00,1.14142,1.14142,1.14091,1.14091,170700003.0
2006-07-24 14:08:00,1.1406,1.1406,1.14033,1.1404,81199999.0
2006-07-24 14:09:00,1.14031,1.14052,1.14031,1.14048,93600000.0
2006-07-24 14:10:00,1.14057,1.1406,1.1405,1.14059,145100000.0
2006-07-24 14:11:00,1.14058,1.14058,1.1404,1.14042,83900001.0
2006-07-24 14:12:00,1.1404,1.14048,1.14039,1.14047,69900000.0
2006-07-24 14:13:00,1.14045,1.14045,1.14045,1.14045,22500000.0
2006-07-24 14:14:00,1.14048,1.14058,1.14048,1.14052,167100001.0
2006-07-24 14:15:00,1.14042,1.14042,1.14003,1.14003,128000000.0
2006-07-24 14:16:00,1.14004,1.14014,1.14003,1.14007,15000000.0
2006-07-24 14:17:00,1.1401,1.1401,1.14003,1.14008,107900000.0
2006-07-24 14:18:00,1.13995,1.14023,1.13995,1.14023,74200000.0
2006-07-24 14:19:00,1.1403,1.1403,1.14006,1.14008,37800000.0
2006-07-24 14:20:00,1.13991,1.13991,1.13908,1.13908,98400000.0
2006-07-24 14:21:00,1.13904,1.13918,1.13904,1.13913,85500000.0
2006-07-24 14:22:00,1.13905,1.13929,1.13894,1.13928,40900000.0
2006-07-24 14:23:00,1.13934,1.13934,1.13914,1.13924,53600000.0
2006-07-24 14:24:00,1.13941,1.1396,1.13933,1.1396,150800001.0
2006-07-24 14:25:00,1.1397,1.13985,1.1397,1.13985,23300000.0
2006-07-24 14:26:00,1.13997,1.14002,1.13991,1.14,138299998.0
2006-07-24 14:27:00,1.14008,1.1401,1.14,1.14007,101100000.0
2006-07-24 14:28:00,1.14009,1.14013,1.14,1.14013,113999999.0
2006-07-24 14:29:00,1.14001,1.14001,1.13976,1.13988,21300000.0
2006-07-24 14:30:00,1.14026,1.14237,1.14026,1.14227,141200001.0
2006-07-24 14:31:00,1.14228,1.1426,1.14228,1.14257,119000003.0
2006-07-24 14:32:00,1.14267,1.14349,1.14267,1.14349,68600001.0
2006-07-24 14:33:00,1.14353,1.14432,1.14353,1.14414,119500000.0
2006-07-24 14:34:00,1.14397,1.1443,1.14396,1.14403,182199998.0
2006-07-24 14:35:00,1.14381,1.14397,1.1437,1.14394,50400001.0
2006-07-24 14:36:00,1.1442,1.14434,1.14415,1.14415,49000000.0
2006-07-24 14:37:00,1.14415,1.14426,1.14378,1.14378,80800000.0
2006-07-24 14:38:00,1.14377,1.14396,1.14352,1.14396,113099999.0
2006-07-24 14:39:00,1.14398,1.14398,1.14373,1.14386,159299998.0
2006-07-24 14:40:00,1.14379,1.14379,1.14364,1.14369,84799999.0
2006-07-24 14:41:00,1.14375,1.14375,1.14306,1.14306,130700003.0
2006-07-24 14:42:00,1.14307,1.14374,1.14307,1.14374,45600000.0
2006-07-24 14:43:00,1.14389,1.14443,1.14389,1.14443,177499998.0
2006-07-24 14:44:00,1.14449,1.14457,1.14425,1.14425,66400000.0
2006-07-24 14:45:00,1.14424,1.14435,1.14417,1.14417,107099999.0
2006-07-24 14:46:00,1.14411,1.14411,1.14349,1.14349,126700001.0
2006-07-24 14:47:00,1.14353,1.14373,1.14353,1.14355,72200000.0
2006-07-24 14:48:00,1.14361,1.14374,1.14361,1.14374,12100000.0
2006-07-24 14:49:00,1.14376,1.14376,1.14341,1.14341,81999997.0
2006-07-24 14:50:00,1.1435,1.14368,1.1435,1.14362,77100001.0
2006-07-24 14:51:00,1.1435,1.14366,1.1435,1.1436,58299998.0
2006-07-24 14:52:00,1.14376,1.14393,1.14376,1.14377,134599999.0
2006-07-24 14:53:00,1.14382,1.14406,1.14382,1.14395,60400000.0
2006-07-24 14:54:00,1.14385,1.14397,1.14385,1.14391,56600002.0
2006-07-24 14:55:00,1.14393,1.14393,1.14378,1.14386,148400000.0
2006-07-24 14:56:00,1.14382,1.14389,1.14382,1.14388,48300000.0
2006-07-24 14:57:00,1.14383,1.14403,1.14383,1.144,89400000.0
2006-07-24 14:58:00,1.14403,1.14404,1.14393,1.14402,157599996.0
2006-07-24 14:59:00,1.14418,1.14418,1.14412,1.14416,91400001.0
2006-07-24 15:00:00,1.14415,1.14417,1.14408,1.14417,107300000.0
2006-07-24 15:01:00,1.14416,1.14424,1.14408,1.14415,141600001.0
2006-07-24 15:02:00,1.14422,1.14429,1.14417,1.14427,126699998.0
2006-07-24 15:03:00,1.14427,1.14454,1.14427,1.14449,99300001.0
2006-07-24 15:04:00,1.14445,1.1445,1.14437,1.14441,93100001.0
2006-07-24 15:05:00,1.14435,1.14435,1.1443,1.1443,13500000.0
2006-07-24 15:06:00,1.14435,1.1446,1.14435,1.14456,111399999.0
2006-07-24 15:07:00,1.14446,1.14457,1.14443,1.14443,45800002.0
2006-07-24 15:08:00,1.1444,1.14451,1.1444,1.14441,101799999.0
2006-07-24 15:09:00,1.14447,1.14447,1.14443,1.14443,11200000.0
2006-07-24 15:10:00,1.14439,1.14439,1.14432,1.14436,127799998.0
2006-07-24 15:11:00,1.1444,1.1445,1.14429,1.1445,161000002.0
2006-07-24 15:12:00,1.14448,1.14448,1.14435,1.14438,127700000.0
2006-07-24 15:13:00,1.14434,1.14447,1.14434,1.14447,114099999.0
2006-07-24 15:14:00,1.1445,1.14455,1.14445,1.14445,72000000.0
2006-07-24 15:15:00,1.14461,1.14461,1.14456,1.14459,74500000.0
2006-07-24 15:16:00,1.14455,1.14455,1.14442,1.14446,54700000.0
2006-07-24 15:17:00,1.14443,1.14446,1.14437,1.14441,41800000.0
2006-07-24 15:18:00,1.14445,1.1446,1.14445,1.1446,68099999.0
2006-07-24 15:19:00,1.14458,1.14459,1.1445,1.14453,121100002.0
2006-07-24 15:20:00,1.14453,1.14517,1.14452,1.14517,80800000.0
2006-07-24 15:21:00,1.14508,1.14545,1.14508,1.14545,64700000.0
2006-07-24 15:22:00,1.14553,1.14562,1.1454,1.14547,41400001.0
2006-07-24 15:23:00,1.14549,1.14563,1.14535,1.14544,124499999.0
2006-07-24 15:24:00,1.14545,1.14548,1.14531,1.14548,57600000.0
2006-07-24 15:25:00,1.14546,1.14551,1.14533,1.14538,187000001.0
2006-07-24 15:26:00,1.14531,1.14544,1.14519,1.14528,146400000.0
2006-07-24 15:27:00,1.14537,1.14551,1.14537,1.14543,84499999.0
2006-07-24 15:28:00,1.14526,1.1453,1.14517,1.14517,120700000.0
2006-07-24 15:29:00,1.14512,1.14519,1.14505,1.1451,134099997.0
2006-07-24 15:30:00,1.1451,1.1451,1.14487,1.14487,104699998.0
2006-07-24 15:31:00,1.14498,1.14498,1.14483,1.14492,125200001.0
2006-07-24 15:32:00,1.14484,1.14488,1.14461,1.14461,97800000.0
2006-07-24 15:33:00,1.1445,1.1445,1.14424,1.14424,91400001.0
2006-07-24 15:34:00,1.14423,1.14423,1.14389,1.14392,57000002.0
2006-07-24 15:35:00,1.14386,1.14386,1.14359,1.14359,114800000.0
2006-07-24 15:36:00,1.14353,1.14353,1.14331,1.14336,97300001.0
2006-07-24 15:37:00,1.14345,1.14369,1.14345,1.14367,106500002.0
2006-07-24 15:38:00,1.14378,1.14409,1.14378,1.14409,88600000.0
2006-07-24 15:39:00,1.14406,1.14406,1.14382,1.14383,71500000.0
2006-07-24 15:40:00,1.14382,1.14389,1.14382,1.14388,51000000.0
2006-07-24 15:41:00,1.14381,1.14387,1.14375,1.14375,88000000.0
2006-07-24 15:42:00,1.14367,1.14375,1.14367,1.14367,63100000.0
2006-07-24 15:43:00,1.14365,1.14378,1.14365,1.14373,237900004.0
2006-07-24 15:44:00,1.14364,1.14379,1.14359,1.14363,91199999.0
2006-07-24 15:45:00,1.14359,1.14373,1.14355,1.14355,58000000.0
2006-07-24 15:46:00,1.14355,1.14371,1.14352,1.14354,119800002.0
2006-07-24 15:47:00,1.1436,1.14387,1.1436,1.14361,111500002.0
2006-07-24 15:48:00,1.14374,1.14399,1.14374,1.14386,36100000.0
2006-07-24 15:49:00,1.14394,1.14397,1.14377,1.14377,89400001.0
2006-07-24 15:50:00,1.14382,1.14385,1.14379,1.14379,28500001.0
2006-07-24 15:51:00,1.14368,1.1437,1.14368,1.1437,23900000.0
2006-07-24 15:52:00,1.14356,1.14369,1.14352,1.1436,150800000.0
2006-07-24 15:53:00,1.14369,1.14384,1.14369,1.14371,115699997.0
2006-07-24 15:54:00,1.1439,1.14414,1.1439,1.14414,110799998.0
2006-07-24 15:55:00,1.14398,1.14398,1.14397,1.14397,10800000.0
2006-07-24 15:56:00,1.14388,1.14395,1.14385,1.14395,80900000.0
2006-07-24 15:57:00,1.14395,1.14395,1.14384,1.14385,102399998.0
2006-07-24 15:58:00,1.14386,1.14386,1.14356,1.14358,149390001.0
2006-07-24 15:59:00,1.14354,1.14367,1.14354,1.1436,122200001.0
2006-07-24 16:00:00,1.14367,1.14371,1.14356,1.14356,52600000.0
2006-07-24 16:01:00,1.14348,1.14356,1.14343,1.14356,69500000.0
2006-07-24 16:02:00,1.14355,1.14355,1.14342,1.14345,79600001.0
2006-07-24 16:03:00,1.14342,1.14342,1.14321,1.14335,19600000.0
2006-07-24 16:04:00,1.14333,1.14345,1.14324,1.14332,98200001.0
2006-07-24 16:05:00,1.14339,1.14339,1.14331,1.14331,21500001.0
2006-07-24 16:06:00,1.1433,1.14335,1.14325,1.14335,128400002.0
2006-07-24 16:07:00,1.14343,1.14347,1.14337,1.14341,64699999.0
2006-07-24 16:08:00,1.14335,1.14342,1.14327,1.14339,84600000.0
2006-07-24 16:09:00,1.14329,1.14347,1.1432,1.14347,95199999.0
2006-07-24 16:10:00,1.14337,1.14352,1.14325,1.14351,63100001.0
2006-07-24 16:11:00,1.14349,1.14357,1.14349,1.14356,98500001.0
2006-07-24 16:12:00,1.14347,1.14347,1.14325,1.1433,106900000.0
2006-07-24 16:13:00,1.14325,1.14342,1.14325,1.1433,61899999.0
2006-07-24 16:14:00,1.14325,1.14337,1.14315,1.14318,73399998.0
2006-07-24 16:15:00,1.14325,1.14345,1.14324,1.14337,125299999.0
2006-07-24 16:16:00,1.14338,1.1434,1.14323,1.14329,71000000.0
2006-07-24 16:17:00,1.14334,1.14334,1.14331,1.14331,16700000.0
2006-07-24 16:18:00,1.1434,1.1434,1.14332,1.14337,59400000.0
2006-07-24 16:19:00,1.14345,1.14348,1.14338,1.14338,98300000.0
2006-07-24 16:20:00,1.14333,1.14333,1.14322,1.14322,43500000.0
2006-07-24 16:21:00,1.14305,1.14305,1.14275,1.14275,116400000.0
2006-07-24 16:22:00,1.1428,1.14301,1.1428,1.14301,82900000.0
2006-07-24 16:23:00,1.14305,1.14305,1.14295,1.14295,114100000.0
2006-07-24 16:24:00,1.143,1.14305,1.14297,1.14297,137700002.0
2006-07-24 16:25:00,1.14304,1.14313,1.14304,1.14304,46700000.0
2006-07-24 16:26:00,1.1429,1.1429,1.14251,1.14272,139200000.0
2006-07-24 16:27:00,1.14274,1.14284,1.14273,1.14281,78699998.0
2006-07-24 16:28:00,1.14274,1.14277,1.14273,1.14273,110000001.0
2006-07-24 16:29:00,1.1429,1.14297,1.14287,1.14287,19400000.0
2006-07-24 16:30:00,1.14287,1.14294,1.14283,1.14291,89600000.0
2006-07-24 16:31:00,1.14282,1.14297,1.14278,1.14291,18900000.0
2006-07-24 16:32:00,1.14291,1.14302,1.14287,1.1429,183000000.0
2006-07-24 16:33:00,1.14291,1.14299,1.14288,1.14297,136099999.0
2006-07-24 16:34:00,1.14285,1.14312,1.14285,1.14293,117200000.0
2006-07-24 16:35:00,1.143,1.14313,1.143,1.14313,79900002.0
2006-07-24 16:36:00,1.14303,1.14303,1.14291,1.14296,52500000.0
2006-07-24 16:37:00,1.14301,1.14304,1.14289,1.14299,142200000.0
2006-07-24 16:38:00,1.14297,1.143,1.14288,1.1429,151900000.0
2006-07-24 16:39:00,1.14296,1.14319,1.14294,1.14308,147700003.0
2006-07-24 16:40:00,1.14313,1.14313,1.14302,1.14308,83300000.0
2006-07-24 16:41:00,1.14301,1.14303,1.14297,1.14302,47100001.0
2006-07-24 16:42:00,1.14296,1.14312,1.14294,1.14294,45600000.0
2006-07-24 16:43:00,1.14294,1.14313,1.14294,1.14309,126400000.0
2006-07-24 16:44:00,1.14314,1.14317,1.14297,1.14297,4000000.0
2006-07-24 16:45:00,1.14306,1.14313,1.14303,1.14313,59199999.0
2006-07-24 16:46:00,1.14307,1.14307,1.14295,1.14295,46200000.0
2006-07-24 16:47:00,1.14294,1.14294,1.14282,1.14288,69100001.0
2006-07-24 16:48:00,1.14289,1.14296,1.14284,1.14291,84800002.0
2006-07-24 16:49:00,1.14287,1.14295,1.14285,1.14295,213000001.0
2006-07-24 16:50:00,1.14293,1.143,1.14286,1.14295,95200001.0
2006-07-24 16:51:00,1.14302,1.14302,1.143,1.143,61700001.0
2006-07-24 16:52:00,1.14298,1.14298,1.14272,1.14283,46399999.0
2006-07-24 16:53:00,1.1428,1.14291,1.14268,1.14271,52699999.0
2006-07-24 16:54:00,1.14272,1.14273,1.14262,1.14268,125799998.0
2006-07-24 16:55:00,1.1425,1.14266,1.1425,1.1426,114200001.0
2006-07-24 16:56:00,1.14264,1.14283,1.14264,1.14283,68400000.0
2006-07-24 16:57:00,1.14285,1.14285,1.14264,1.14266,119500000.0
2006-07-24 16:58:00,1.14269,1.14276,1.14269,1.14276,16800000.0
2006-07-24 16:59:00,1.1428,1.14289,1.14273,1.14286,204199997.0
2006-07-24 17:00:00,1.14295,1.14336,1.14295,1.14336,80899998.0
2006-07-24 17:01:00,1.14326,1.14346,1.14326,1.1434,103700002.0
2006-07-24 17:02:00,1.14349,1.14356,1.14345,1.14345,72099998.0
2006-07-24 17:03:00,1.14347,1.14351,1.14334,1.14342,140000003.0
2006-07-24 17:04:00,1.14329,1.14332,1.14321,1.14321,32400000.0
2006-07-24 17:05:00,1.14316,1.1432,1.14315,1.1432,75100001.0
2006-07-24 17:06:00,1.1432,1.14326,1.14311,1.14311,48600000.0
2006-07-24 17:07:00,1.14319,1.14319,1.14299,1.14309,104100002.0
2006-07-24 17:08:00,1.14305,1.14307,1.14303,1.14307,103199997.0
2006-07-24 17:09:00,1.14309,1.14316,1.14307,1.14312,84000000.0
2006-07-24 17:10:00,1.14315,1.14323,1.14312,1.14318,134299998.0
2006-07-24 17:11:00,1.14308,1.14321,1.14308,1.1432,119800000.0
2006-07-24 17:12:00,1.1431,1.14314,1.14301,1.14314,93400002.0
2006-07-24 17:13:00,1.14305,1.14306,1.14295,1.14305,144099999.0
2006-07-24 17:14:00,1.14302,1.14321,1.14302,1.14321,63000002.0
2006-07-24 17:15:00,1.14311,1.14315,1.14304,1.14304,62399999.0
2006-07-24 17:16:00,1.1431,1.1431,1.14305,1.14305,9900000.0
2006-07-24 17:17:00,1.14305,1.14305,1.14298,1.14301,123899999.0
2006-07-24 17:18:00,1.14306,1.14306,1.14299,1.14299,28400000.0
2006-07-24 17:19:00,1.14293,1.14293,1.1428,1.1428,31100000.0
2006-07-24 17:20:00,1.1426,1.14267,1.14251,1.14262,66000000.0
2006-07-24 17:21:00,1.14266,1.14269,1.14266,1.14269,7200000.0
2006-07-24 17:22:00,1.14263,1.14263,1.1423,1.14233,121199997.0
2006-07-24 17:23:00,1.14238,1.14238,1.14212,1.14212,88499999.0
2006-07-24 17:24:00,1.14192,1.14192,1.14145,1.14147,99699998.0
2006-07-24 17:25:00,1.14153,1.14169,1.14145,1.14166,69000000.0
2006-07-24 17:26:00,1.14175,1.14194,1.14175,1.1418,56899999.0
2006-07-24 17:27:00,1.14166,1.14184,1.14165,1.14177,134999999.0
2006-07-24 17:28:00,1.14164,1.14185,1.14164,1.14185,40200001.0
2006-07-24 17:29:00,1.14188,1.14189,1.1418,1.14187,96499999.0
2006-07-24 17:30:00,1.14188,1.14209,1.14184,1.14205,78100000.0
2006-07-24 17:31:00,1.1422,1.14244,1.1422,1.14237,33400000.0
2006-07-24 17:32:00,1.14235,1.14245,1.14229,1.14245,223000002.0
2006-07-24 17:33:00,1.14242,1.14246,1.14241,1.14243,40400001.0
2006-07-24 17:34:00,1.14237,1.14253,1.14237,1.14253,36100001.0
2006-07-24 17:35:00,1.14245,1.1426,1.14245,1.14246,97499999.0
2006-07-24 17:36:00,1.14249,1.14257,1.1424,1.1424,72800000.0
2006-07-24 17:37:00,1.14242,1.14257,1.14242,1.14257,32799999.0
2006-07-24 17:38:00,1.14255,1.14265,1.14255,1.1426,11200000.0
2006-07-24 17:39:00,1.14264,1.14274,1.14264,1.14265,43000000.0
2006-07-24 17:40:00,1.1426,1.1426,1.14218,1.14228,108300002.0
2006-07-24 17:41:00,1.14228,1.14237,1.14217,1.14217,60890001.0
2006-07-24 17:42:00,1.14211,1.1422,1.14211,1.1422,63900002.0
2006-07-24 17:43:00,1.1421,1.1421,1.14193,1.14193,4800000.0
2006-07-24 17:44:00,1.14176,1.14184,1.14169,1.14184,89299998.0
2006-07-24 17:45:00,1.14175,1.14175,1.14158,1.1417,172600000.0
2006-07-24 17:46:00,1.14171,1.14171,1.14164,1.14168,21600000.0
2006-07-24 17:47:00,1.14165,1.14171,1.14162,1.14162,82199999.0
2006-07-24 17:48:00,1.14157,1.14167,1.14156,1.14158,93699999.0
2006-07-24 17:49:00,1.14154,1.14155,1.14145,1.14155,92500000.0
2006-07-24 17:50:00,1.14165,1.14186,1.14161,1.14186,107999997.0
2006-07-24 17:51:00,1.14197,1.14199,1.14179,1.14187,68600000.0
2006-07-24 17:52:00,1.14191,1.14191,1.14184,1.14184,26000000.0
2006-07-24 17:53:00,1.14169,1.14169,1.14147,1.14147,106700002.0
2006-07-24 17:54:00,1.14152,1.14155,1.14144,1.14155,135200003.0
2006-07-24 17:55:00,1.14146,1.14148,1.14133,1.14148,110599999.0
2006-07-24 17:56:00,1.14143,1.14143,1.14123,1.14135,54799999.0
2006-07-24 17:57:00,1.14138,1.14142,1.14134,1.1414,130400002.0
2006-07-24 17:58:00,1.1414,1.14145,1.14135,1.1414,60700000.0
2006-07-24 17:59:00,1.14134,1.14139,1.14125,1.14125,40200000.0
2006-07-24 18:00:00,1.14135,1.1415,1.14135,1.1415,28900001.0
2006-07-24 18:01:00,1.14157,1.1416,1.14148,1.14156,554499993.0
2006-07-24 18:02:00,1.14162,1.14177,1.1416,1.14174,849000004.0
2006-07-24 18:03:00,1.14174,1.1418,1.14164,1.14168,882200003.0
2006-07-24 18:04:00,1.14169,1.14179,1.1416,1.14165,778900003.0
2006-07-24 18:05:00,1.14175,1.14197,1.14174,1.14197,916700005.0
2006-07-24 18:06:00,1.142,1.14201,1.14185,1.142,599499995.0
2006-07-24 18:07:00,1.14199,1.1421,1.14191,1.14191,1227999997.0
2006-07-24 18:08:00,1.14192,1.14205,1.14187,1.14198,1163099998.0
2006-07-24 18:09:00,1.14204,1.14217,1.14202,1.14208,432400004.0
2006-07-24 18:10:00,1.14215,1.14216,1.14196,1.14202,588499997.0
2006-07-24 18:11:00,1.14215,1.14215,1.142,1.14215,900699998.0
2006-07-24 18:12:00,1.14215,1.14215,1.14207,1.14207,81600000.0
2006-07-24 18:13:00,1.1421,1.1421,1.14202,1.14208,392300006.0
2006-07-24 18:14:00,1.14207,1.14211,1.142,1.1421,497600007.0
2006-07-24 18:15:00,1.14207,1.14227,1.14204,1.14204,671499995.0
2006-07-24 18:16:00,1.14198,1.14204,1.14177,1.14177,478199995.0
2006-07-24 18:17:00,1.14173,1.14189,1.14169,1.14182,1029700002.0
2006-07-24 18:18:00,1.14178,1.14182,1.14169,1.14169,507800000.0
2006-07-24 18:19:00,1.14173,1.14179,1.14162,1.14164,195999999.0
2006-07-24 18:20:00,1.14165,1.14165,1.1415,1.14155,526700002.0
2006-07-24 18:21:00,1.1416,1.14162,1.14155,1.14155,166600001.0
2006-07-24 18:22:00,1.14161,1.14173,1.14161,1.14173,213499998.0
2006-07-24 18:23:00,1.14172,1.14172,1.1416,1.14161,439399998.0
2006-07-24 18:24:00,1.14157,1.14157,1.14136,1.1415,525900003.0
2006-07-24 18:25:00,1.14151,1.14168,1.14144,1.14168,436400002.0
2006-07-24 18:26:00,1.14166,1.14171,1.14152,1.14162,814899999.0
2006-07-24 18:27:00,1.14167,1.14167,1.14158,1.14165,611800003.0
2006-07-24 18:28:00,1.14167,1.14175,1.14161,1.14168,441399996.0
2006-07-24 18:29:00,1.14168,1.14168,1.14156,1.14161,341699999.0
2006-07-24 18:30:00,1.1416,1.14165,1.14152,1.1416,670400000.0
2006-07-24 18:31:00,1.1416,1.14165,1.14153,1.14158,421999995.0
2006-07-24 18:32:00,1.14159,1.14169,1.14154,1.14166,418300001.0
2006-07-24 18:33:00,1.1417,1.14173,1.14154,1.14162,402000000.0
2006-07-24 18:34:00,1.14162,1.14165,1.14158,1.14165,279200002.0
2006-07-24 18:35:00,1.14167,1.14173,1.14161,1.1417,528100003.0
2006-07-24 18:36:00,1.1417,1.14173,1.14162,1.14162,259999997.0
2006-07-24 18:37:00,1.14165,1.1418,1.14165,1.14173,137599998.0
2006-07-24 18:38:00,1.14177,1.1418,1.1417,1.1418,261299998.0
2006-07-24 18:39:00,1.1418,1.14182,1.14175,1.1418,273500003.0
2006-07-24 18:40:00,1.14181,1.14191,1.14177,1.14185,794599998.0
2006-07-24 18:41:00,1.14183,1.14183,1.14167,1.14167,329599998.0
2006-07-24 18:42:00,1.1417,1.14175,1.14162,1.14175,504700006.0
2006-07-24 18:43:00,1.14172,1.14172,1.14154,1.14154,554700003.0
2006-07-24 18:44:00,1.1416,1.14165,1.14155,1.1416,244900001.0
2006-07-24 18:45:00,1.14167,1.14171,1.14159,1.1416,542900001.0
2006-07-24 18:46:00,1.1416,1.14165,1.14155,1.1416,186200000.0
2006-07-24 18:47:00,1.1416,1.1416,1.1416,1.1416,7500000.0
2006-07-24 18:48:00,1.1416,1.14166,1.14155,1.14158,140999997.0
2006-07-24 18:49:00,1.14155,1.14155,1.1415,1.1415,53600001.0
2006-07-24 18:50:00,1.14153,1.14178,1.14153,1.14176,167099999.0
2006-07-24 18:51:00,1.1417,1.14175,1.1417,1.1417,235800002.0
2006-07-24 18:52:00,1.14172,1.14186,1.14172,1.14186,175099998.0
2006-07-24 18:53:00,1.1419,1.14195,1.14183,1.14185,506599999.0
2006-07-24 18:54:00,1.14185,1.14185,1.1418,1.14185,235999999.0
2006-07-24 18:55:00,1.14181,1.14182,1.14171,1.14172,461899999.0
2006-07-24 18:56:00,1.14166,1.14167,1.1416,1.1416,182599999.0
2006-07-24 18:57:00,1.1416,1.14165,1.1416,1.14162,338100001.0
2006-07-24 18:58:00,1.14167,1.14167,1.14158,1.14158,128599997.0
2006-07-24 18:59:00,1.14158,1.14158,1.14142,1.14142,540099996.0
2006-07-24 19:00:00,1.14142,1.1415,1.14138,1.14138,328300000.0
2006-07-24 19:01:00,1.1414,1.14148,1.14139,1.14148,111499999.0
2006-07-24 19:02:00,1.14151,1.14159,1.14149,1.14159,263300003.0
2006-07-24 19:03:00,1.1416,1.14165,1.14155,1.14155,654800000.0
2006-07-24 19:04:00,1.1416,1.14165,1.14152,1.14155,205000000.0
2006-07-24 19:05:00,1.14153,1.14158,1.14148,1.1415,306800001.0
2006-07-24 19:06:00,1.1415,1.14155,1.14142,1.14147,403500005.0
2006-07-24 19:07:00,1.1415,1.14152,1.14144,1.14152,176799998.0
2006-07-24 19:08:00,1.14153,1.14155,1.14145,1.14153,523500006.0
2006-07-24 19:09:00,1.14152,1.14155,1.14142,1.14145,481200003.0
2006-07-24 19:10:00,1.1415,1.1415,1.14145,1.14145,165599996.0
2006-07-24 19:11:00,1.14143,1.14145,1.1413,1.1413,284200000.0
2006-07-24 19:12:00,1.1413,1.14138,1.14129,1.14134,184500001.0
2006-07-24 19:13:00,1.14135,1.1414,1.14132,1.14135,151099999.0
2006-07-24 19:14:00,1.14132,1.14152,1.1413,1.14135,372599997.0
2006-07-24 19:15:00,1.14127,1.14128,1.14116,1.14128,400100001.0
2006-07-24 19:16:00,1.14129,1.14129,1.14123,1.14123,303199999.0
2006-07-24 19:17:00,1.14128,1.14149,1.14124,1.14124,222600001.0
2006-07-24 19:18:00,1.14119,1.14119,1.14092,1.14115,492300007.0
2006-07-24 19:19:00,1.14111,1.14121,1.14111,1.1412,168399998.0
2006-07-24 19:20:00,1.14117,1.14117,1.14107,1.14113,201699998.0
2006-07-24 19:21:00,1.14119,1.14119,1.14114,1.14117,233599999.0
2006-07-24 19:22:00,1.14117,1.14117,1.14103,1.14103,186800003.0
2006-07-24 19:23:00,1.14085,1.14085,1.14057,1.14065,70699999.0
2006-07-24 19:24:00,1.14064,1.14068,1.14058,1.14068,74800000.0
2006-07-24 19:25:00,1.1407,1.1407,1.1407,1.1407,138900002.0
2006-07-24 19:26:00,1.14078,1.14078,1.14077,1.14077,19900000.0
2006-07-24 19:27:00,1.14094,1.1411,1.14084,1.1411,383300004.0
2006-07-24 19:28:00,1.14122,1.1414,1.14122,1.14136,188700001.0
2006-07-24 19:29:00,1.14132,1.14132,1.14115,1.14125,49400001.0
2006-07-24 19:30:00,1.14127,1.1413,1.14123,1.1413,119399999.0
2006-07-24 19:31:00,1.1413,1.1413,1.1413,1.1413,13100000.0
2006-07-24 19:32:00,1.14135,1.14135,1.14135,1.14135,2400000.0
2006-07-24 19:33:00,1.14125,1.1413,1.14125,1.14125,255200002.0
2006-07-24 19:34:00,1.14125,1.1413,1.14125,1.1413,34200001.0
2006-07-24 19:35:00,1.1413,1.1413,1.1413,1.1413,43100001.0
2006-07-24 19:36:00,1.14133,1.14149,1.1413,1.14132,74199999.0
2006-07-24 19:37:00,1.14143,1.14143,1.14125,1.14131,466399998.0
2006-07-24 19:38:00,1.14127,1.14135,1.14122,1.14125,131400000.0
2006-07-24 19:39:00,1.14125,1.14135,1.14122,1.14135,290900003.0
2006-07-24 19:40:00,1.14135,1.14135,1.1413,1.14135,238900003.0
2006-07-24 19:41:00,1.14133,1.14137,1.14131,1.14131,227999999.0
2006-07-24 19:42:00,1.1413,1.14134,1.14124,1.14132,180400003.0
2006-07-24 19:43:00,1.14128,1.14128,1.1412,1.1412,185500002.0
2006-07-24 19:44:00,1.14124,1.14132,1.14124,1.14127,33100000.0
2006-07-24 19:45:00,1.14128,1.14128,1.1412,1.14128,80300000.0
2006-07-24 19:46:00,1.14127,1.14134,1.14125,1.14125,42300000.0
2006-07-24 19:47:00,1.14121,1.14134,1.14121,1.14131,75999999.0
2006-07-24 19:48:00,1.14134,1.14135,1.14126,1.14135,69500000.0
2006-07-24 19:49:00,1.1414,1.14145,1.1414,1.1414,134500000.0
2006-07-24 19:50:00,1.14137,1.14138,1.14131,1.14132,157900001.0
2006-07-24 19:51:00,1.14133,1.14139,1.14133,1.14139,20800001.0
2006-07-24 19:52:00,1.14145,1.14145,1.1414,1.1414,35900000.0
2006-07-24 19:53:00,1.14145,1.14153,1.14145,1.14145,173400001.0
2006-07-24 19:54:00,1.14142,1.14142,1.14134,1.14134,51100000.0
2006-07-24 19:55:00,1.14133,1.14133,1.14083,1.14083,79899999.0
2006-07-24 19:56:00,1.14098,1.14098,1.14085,1.14085,137999998.0
2006-07-24 19:57:00,1.14081,1.14081,1.14037,1.14043,145000000.0
2006-07-24 19:58:00,1.14042,1.14049,1.14041,1.14049,65300000.0
2006-07-24 19:59:00,1.14053,1.14056,1.14046,1.14053,98300000.0
2006-07-24 20:00:00,1.14059,1.14071,1.14058,1.14071,92800000.0
2006-07-24 20:01:00,1.14069,1.1408,1.14069,1.14072,52400000.0
2006-07-24 20:02:00,1.14072,1.14078,1.14067,1.14072,66400000.0
2006-07-24 20:03:00,1.14075,1.14096,1.14075,1.14086,489900000.0
2006-07-24 20:04:00,1.14102,1.14123,1.14102,1.14123,141099998.0
2006-07-24 20:05:00,1.14125,1.14128,1.14106,1.14113,91500000.0
2006-07-24 20:06:00,1.1412,1.14129,1.1412,1.14128,82200001.0
2006-07-24 20:07:00,1.14125,1.14125,1.14108,1.14112,121900001.0
2006-07-24 20:08:00,1.14107,1.1411,1.141,1.141,444999999.0
2006-07-24 20:09:00,1.14086,1.14092,1.14076,1.14077,345199997.0
2006-07-24 20:10:00,1.14076,1.14103,1.14076,1.14103,187000001.0
2006-07-24 20:11:00,1.14102,1.14106,1.14094,1.14106,223500000.0
2006-07-24 20:12:00,1.14112,1.14123,1.1411,1.14117,563900005.0
2006-07-24 20:13:00,1.14122,1.14122,1.14118,1.1412,179000001.0
2006-07-24 20:14:00,1.14114,1.14122,1.14113,1.14113,122500000.0
2006-07-24 20:15:00,1.14115,1.14115,1.14102,1.1411,601299995.0
2006-07-24 20:16:00,1.14109,1.14113,1.141,1.14103,556799997.0
2006-07-24 20:17:00,1.14103,1.1412,1.14099,1.14112,361100001.0
2006-07-24 20:18:00,1.14113,1.14113,1.14108,1.14108,130300004.0
2006-07-24 20:19:00,1.14103,1.14111,1.14101,1.14111,89200001.0
2006-07-24 20:20:00,1.14112,1.14119,1.14108,1.1411,316500000.0
2006-07-24 20:21:00,1.14111,1.14122,1.14107,1.14116,259900001.0
2006-07-24 20:22:00,1.14125,1.14125,1.14112,1.14125,398299999.0
2006-07-24 20:23:00,1.14122,1.14125,1.14112,1.14118,519999998.0
2006-07-24 20:24:00,1.1412,1.1412,1.14115,1.14115,390300005.0
2006-07-24 20:25:00,1.14123,1.14126,1.14122,1.14124,71200001.0
2006-07-24 20:26:00,1.14123,1.14123,1.14115,1.14119,240000004.0
2006-07-24 20:27:00,1.1412,1.14132,1.14116,1.14116,153699997.0
2006-07-24 20:28:00,1.14115,1.14125,1.14115,1.1412,736600005.0
2006-07-24 20:29:00,1.14115,1.1412,1.1411,1.14115,431199996.0
2006-07-24 20:30:00,1.14113,1.14125,1.14113,1.14121,246199997.0
2006-07-24 20:31:00,1.14127,1.14133,1.14124,1.14125,499899995.0
2006-07-24 20:32:00,1.14121,1.1413,1.14121,1.14122,360800004.0
2006-07-24 20:33:00,1.14115,1.14125,1.14115,1.14117,215399999.0
2006-07-24 20:34:00,1.14115,1.14121,1.14112,1.14115,101800000.0
2006-07-24 20:35:00,1.14114,1.14114,1.14101,1.14108,127000002.0
2006-07-24 20:36:00,1.1411,1.14113,1.141,1.1411,251200001.0
2006-07-24 20:37:00,1.14108,1.14108,1.14098,1.141,260700001.0
2006-07-24 20:38:00,1.141,1.14105,1.14098,1.14105,341600003.0
2006-07-24 20:39:00,1.14103,1.14103,1.14085,1.14095,454500003.0
2006-07-24 20:40:00,1.1409,1.1409,1.14072,1.14075,466000001.0
2006-07-24 20:41:00,1.14074,1.14079,1.14069,1.14073,548100005.0
2006-07-24 20:42:00,1.1407,1.1407,1.14065,1.14067,402699999.0
2006-07-24 20:43:00,1.14067,1.14072,1.14063,1.14068,208699999.0
2006-07-24 20:44:00,1.14075,1.14078,1.14063,1.14073,106999999.0
2006-07-24 20:45:00,1.14072,1.14072,1.14063,1.14063,199599999.0
2006-07-24 20:46:00,1.14065,1.14079,1.14065,1.14077,266800000.0
2006-07-24 20:47:00,1.14077,1.14083,1.14076,1.1408,251700001.0
2006-07-24 20:48:00,1.14083,1.14083,1.14073,1.14077,116200002.0
2006-07-24 20:49:00,1.1408,1.14101,1.1408,1.14095,461600002.0
2006-07-24 20:50:00,1.14092,1.14099,1.14092,1.14099,169099999.0
2006-07-24 20:51:00,1.141,1.141,1.14085,1.141,83199999.0
2006-07-24 20:52:00,1.14105,1.14105,1.14105,1.14105,72300002.0
2006-07-24 20:53:00,1.141,1.14105,1.14095,1.14095,291300000.0
2006-07-24 20:54:00,1.14099,1.141,1.14082,1.14085,559200003.0
2006-07-24 20:55:00,1.14089,1.14089,1.14072,1.14072,173299999.0
2006-07-24 20:56:00,1.14075,1.1408,1.14069,1.14078,603200008.0
2006-07-24 20:57:00,1.14078,1.1409,1.14078,1.14083,418200000.0
2006-07-24 20:58:00,1.14084,1.14096,1.14084,1.14084,275599997.0
2006-07-24 20:59:00,1.14077,1.14093,1.14077,1.14093,185700001.0
2006-07-24 21:00:00,1.14093,1.14094,1.14076,1.1408,874000003.0
2006-07-24 21:01:00,1.14079,1.14083,1.14061,1.1407,623500005.0
2006-07-24 21:02:00,1.14065,1.1407,1.14065,1.14065,224100002.0
2006-07-24 21:03:00,1.1408,1.14086,1.14064,1.14083,508300000.0
2006-07-24 21:04:00,1.14088,1.14096,1.1408,1.1409,623900000.0
2006-07-24 21:05:00,1.14079,1.14079,1.14052,1.14055,879300000.0
2006-07-24 21:06:00,1.1406,1.14066,1.14051,1.14051,77900001.0
2006-07-24 21:07:00,1.1405,1.14067,1.14031,1.14036,576300000.0
2006-07-24 21:08:00,1.14028,1.14035,1.14019,1.14035,158000001.0
2006-07-24 21:09:00,1.14007,1.14007,1.1397,1.13993,163800000.0
2006-07-24 21:10:00,1.14003,1.14065,1.13993,1.14046,432999994.0
2006-07-24 21:11:00,1.14052,1.14065,1.14051,1.14062,406800003.0
2006-07-24 21:12:00,1.14071,1.14079,1.14069,1.14069,292000002.0
2006-07-24 21:13:00,1.1407,1.14082,1.14059,1.14079,567099996.0
2006-07-24 21:14:00,1.14091,1.14101,1.14082,1.14101,180499999.0
2006-07-24 21:15:00,1.14103,1.14106,1.14099,1.14099,84799999.0
2006-07-24 21:16:00,1.1409,1.14092,1.14071,1.14071,171500002.0
2006-07-24 21:17:00,1.14077,1.14078,1.14069,1.14069,71700002.0
2006-07-24 21:18:00,1.1407,1.14075,1.14065,1.1407,97000001.0
2006-07-24 21:19:00,1.14065,1.14069,1.14057,1.14057,85799999.0
2006-07-24 21:20:00,1.14055,1.14055,1.14055,1.14055,58400000.0
2006-07-24 21:21:00,1.14058,1.14062,1.14058,1.14062,9100000.0
2006-07-24 21:22:00,1.14065,1.14065,1.14065,1.14065,61700000.0
2006-07-24 21:23:00,1.14065,1.14075,1.14065,1.14075,64099998.0
2006-07-24 21:24:00,1.14065,1.14065,1.1406,1.1406,79199999.0
2006-07-24 21:25:00,1.1407,1.14073,1.1407,1.1407,25300000.0
2006-07-24 21:26:00,1.1407,1.14072,1.1407,1.1407,150899998.0
2006-07-24 21:27:00,1.1407,1.1407,1.14067,1.1407,116399999.0
2006-07-24 21:28:00,1.1407,1.14078,1.14065,1.1407,333199999.0
2006-07-24 21:29:00,1.1407,1.1407,1.14065,1.14065,162100001.0
2006-07-24 21:30:00,1.14072,1.14078,1.14068,1.14078,147600001.0
2006-07-24 21:31:00,1.1408,1.1408,1.1408,1.1408,70799998.0
2006-07-24 21:32:00,1.1408,1.1408,1.14073,1.1408,185200000.0
2006-07-24 21:33:00,1.14085,1.14085,1.14075,1.14075,162100001.0
2006-07-24 21:34:00,1.1408,1.1408,1.1408,1.1408,88100001.0
2006-07-24 21:35:00,1.14079,1.14079,1.14073,1.14073,81900001.0
2006-07-24 21:36:00,1.14071,1.14087,1.14071,1.14083,55199999.0
2006-07-24 21:37:00,1.14097,1.14097,1.1409,1.1409,96800000.0
2006-07-24 21:38:00,1.1409,1.14095,1.1409,1.1409,114100001.0
2006-07-24 21:39:00,1.1409,1.1409,1.14085,1.1409,393500002.0
2006-07-24 21:40:00,1.14086,1.14086,1.14075,1.14076,272000000.0
2006-07-24 21:41:00,1.14082,1.14082,1.14078,1.1408,44899998.0
2006-07-24 21:42:00,1.14077,1.1408,1.14075,1.1408,90999998.0
2006-07-24 21:43:00,1.14075,1.14075,1.14062,1.14062,127900002.0
2006-07-24 21:44:00,1.14065,1.14065,1.14062,1.14062,93399998.0
2006-07-24 21:45:00,1.14062,1.14069,1.14062,1.14062,237900001.0
2006-07-24 21:46:00,1.14063,1.14075,1.14063,1.14066,194999999.0
2006-07-24 21:47:00,1.14063,1.14069,1.14061,1.14061,166799999.0
2006-07-24 21:48:00,1.14058,1.14059,1.14049,1.14059,143800003.0
2006-07-24 21:49:00,1.14055,1.14065,1.14053,1.14058,97700001.0
2006-07-24 21:50:00,1.14051,1.14051,1.14045,1.1405,63099999.0
2006-07-24 21:51:00,1.1405,1.1405,1.14043,1.14043,38700000.0
2006-07-24 21:52:00,1.14042,1.1405,1.14042,1.1405,162800000.0
2006-07-24 21:53:00,1.14052,1.14068,1.14052,1.14068,252900001.0
2006-07-24 21:54:00,1.14076,1.14091,1.14076,1.14083,146199998.0
2006-07-24 21:55:00,1.14082,1.14095,1.14076,1.14088,224100005.0
2006-07-24 21:56:00,1.14093,1.14093,1.14093,1.14093,7200000.0
2006-07-24 21:57:00,1.14083,1.14091,1.14081,1.14091,32000000.0
2006-07-24 21:58:00,1.14077,1.14094,1.14077,1.1409,58800001.0
2006-07-24 21:59:00,1.14083,1.1409,1.14075,1.14083,137799998.0
2006-07-24 22:00:00,1.14084,1.1409,1.14076,1.14081,255500001.0
2006-07-24 22:01:00,1.14087,1.1409,1.14087,1.14087,78700000.0
2006-07-24 22:02:00,1.14085,1.14093,1.14076,1.14076,419900006.0
2006-07-24 22:03:00,1.14075,1.14088,1.14075,1.14088,125800002.0
2006-07-24 22:04:00,1.14095,1.14095,1.14085,1.1409,84899999.0
2006-07-24 22:05:00,1.1409,1.14095,1.14085,1.14085,67999999.0
2006-07-24 22:06:00,1.14089,1.14116,1.14089,1.14106,186799996.0
2006-07-24 22:07:00,1.14112,1.14112,1.14095,1.14112,71799999.0
2006-07-24 22:08:00,1.14114,1.14123,1.14113,1.14123,121199998.0
2006-07-24 22:09:00,1.14115,1.14125,1.14114,1.14117,184300000.0
2006-07-24 22:10:00,1.14112,1.14112,1.14102,1.14102,120700002.0
2006-07-24 22:11:00,1.141,1.141,1.141,1.141,90699999.0
2006-07-24 22:12:00,1.141,1.14105,1.141,1.141,176699999.0
2006-07-24 22:13:00,1.14096,1.141,1.14091,1.141,41400000.0
2006-07-24 22:14:00,1.141,1.141,1.14074,1.14082,66500000.0
2006-07-24 22:15:00,1.14085,1.14092,1.14076,1.14087,205800004.0
2006-07-24 22:16:00,1.14085,1.14096,1.14081,1.14096,158700000.0
2006-07-24 22:17:00,1.14092,1.14112,1.14089,1.14112,46700000.0
2006-07-24 22:18:00,1.1411,1.1411,1.14098,1.141,109400001.0
2006-07-24 22:19:00,1.14096,1.14112,1.14096,1.1411,61300000.0
2006-07-24 22:20:00,1.1411,1.14114,1.14107,1.14107,49600002.0
2006-07-24 22:21:00,1.14105,1.14105,1.1409,1.14093,124600000.0
2006-07-24 22:22:00,1.14097,1.14111,1.14095,1.14095,111300000.0
2006-07-24 22:23:00,1.141,1.141,1.141,1.141,134000001.0
2006-07-24 22:24:00,1.14102,1.1411,1.14102,1.14107,102900001.0
2006-07-24 22:25:00,1.14105,1.14105,1.14095,1.14095,78100000.0
2006-07-24 22:26:00,1.14104,1.14111,1.14104,1.14111,13900000.0
2006-07-24 22:27:00,1.1411,1.14115,1.1411,1.1411,421000000.0
2006-07-24 22:28:00,1.14105,1.14105,1.14105,1.14105,29500000.0
2006-07-24 22:29:00,1.14108,1.14109,1.14096,1.14096,213400000.0
2006-07-24 22:30:00,1.14096,1.14103,1.14094,1.14103,123599997.0
2006-07-24 22:31:00,1.1411,1.1411,1.14105,1.14105,15900000.0
2006-07-24 22:32:00,1.14105,1.1411,1.141,1.14102,106200001.0
2006-07-24 22:33:00,1.14103,1.14106,1.14094,1.14094,220599999.0
2006-07-24 22:34:00,1.14087,1.14106,1.14087,1.14099,306899999.0
2006-07-24 22:35:00,1.14105,1.14109,1.14096,1.14107,121099999.0
2006-07-24 22:36:00,1.1411,1.1411,1.14105,1.14105,91600000.0
2006-07-24 22:37:00,1.14104,1.14108,1.14098,1.14099,120500002.0
2006-07-24 22:38:00,1.14105,1.14115,1.14105,1.1411,135400002.0
2006-07-24 22:39:00,1.14115,1.14115,1.14105,1.14105,182600002.0
2006-07-24 22:40:00,1.14115,1.14115,1.14105,1.14105,24400000.0
2006-07-24 22:41:00,1.14105,1.14105,1.141,1.141,30700000.0
2006-07-24 22:42:00,1.14105,1.14105,1.14105,1.14105,28700000.0
2006-07-24 22:43:00,1.14105,1.14115,1.141,1.1411,330999997.0
2006-07-24 22:44:00,1.1411,1.14115,1.14105,1.14105,75600000.0
2006-07-24 22:45:00,1.14109,1.14116,1.14109,1.14116,20900000.0
2006-07-24 22:46:00,1.1412,1.1412,1.14103,1.14111,51500000.0
2006-07-24 22:47:00,1.14105,1.14105,1.141,1.141,24800001.0
2006-07-24 22:48:00,1.14112,1.14119,1.14108,1.14108,138700001.0
2006-07-24 22:49:00,1.14108,1.14108,1.14088,1.14088,35100000.0
2006-07-24 22:50:00,1.1409,1.14095,1.14085,1.14085,118200001.0
2006-07-24 22:51:00,1.14093,1.14093,1.1408,1.14084,78299998.0
2006-07-24 22:52:00,1.14075,1.1408,1.1407,1.1407,119000000.0
2006-07-24 22:53:00,1.14073,1.14082,1.14063,1.14067,48500000.0
2006-07-24 22:54:00,1.14065,1.14072,1.14062,1.14072,126699999.0
2006-07-24 22:55:00,1.1408,1.14085,1.1407,1.14075,216000003.0
2006-07-24 22:56:00,1.14075,1.14075,1.1407,1.1407,93699996.0
2006-07-24 22:57:00,1.14072,1.14084,1.14072,1.1408,187600001.0
2006-07-24 22:58:00,1.14088,1.14088,1.14075,1.14081,109800000.0
2006-07-24 22:59:00,1.14075,1.14075,1.14045,1.14055,93800000.0
2006-07-24 23:00:00,1.1405,1.14055,1.1405,1.14055,11400000.0
2006-07-24 23:01:00,1.14065,1.14084,1.14055,1.1408,129800000.0
2006-07-24 23:02:00,1.14017,1.14102,1.14017,1.14074,171200002.0
2006-07-24 23:03:00,1.14072,1.14097,1.14072,1.14086,64400000.0
2006-07-24 23:04:00,1.14105,1.14106,1.14064,1.14066,83100000.0
2006-07-24 23:05:00,1.14108,1.14112,1.14057,1.14057,107600001.0
2006-07-24 23:06:00,1.14078,1.14088,1.14064,1.1408,108899999.0
2006-07-24 23:07:00,1.14092,1.14092,1.1404,1.14074,71100001.0
2006-07-24 23:08:00,1.14065,1.14092,1.14047,1.14084,104300000.0
2006-07-24 23:09:00,1.14068,1.14088,1.14051,1.14088,129199999.0
2006-07-24 23:10:00,1.14063,1.14083,1.14042,1.14082,125700001.0
2006-07-24 23:11:00,1.14075,1.14076,1.1405,1.14061,84500000.0
2006-07-24 23:12:00,1.14051,1.14088,1.14051,1.14088,184500002.0
2006-07-24 23:13:00,1.14077,1.14082,1.14032,1.14042,46200000.0
2006-07-24 23:14:00,1.1403,1.14045,1.13998,1.13998,81199999.0
2006-07-24 23:15:00,1.14011,1.14058,1.13999,1.14045,59799999.0
2006-07-24 23:16:00,1.1403,1.14059,1.14018,1.14053,78200000.0
2006-07-24 23:17:00,1.14039,1.14039,1.13999,1.13999,96900002.0
2006-07-24 23:18:00,1.1401,1.1402,1.13972,1.14003,80900000.0
2006-07-24 23:19:00,1.1402,1.14029,1.13947,1.13947,90100000.0
2006-07-24 23:20:00,1.13925,1.13955,1.13916,1.13953,53599999.0
2006-07-24 23:21:00,1.1397,1.14007,1.13955,1.13993,129799999.0
2006-07-24 23:22:00,1.14025,1.14033,1.13941,1.1395,73199999.0
2006-07-24 23:23:00,1.14007,1.14021,1.13948,1.13956,71500002.0
2006-07-24 23:24:00,1.1398,1.14023,1.13955,1.13955,137199998.0
2006-07-24 23:25:00,1.1397,1.13974,1.13952,1.13964,150300000.0
2006-07-24 23:26:00,1.14061,1.14061,1.13969,1.13969,102299998.0
2006-07-24 23:27:00,1.1396,1.13965,1.13957,1.13962,96000000.0
2006-07-24 23:28:00,1.13966,1.1398,1.13966,1.13976,137400004.0
2006-07-24 23:29:00,1.13985,1.13985,1.13983,1.13983,14100000.0
2006-07-24 23:30:00,1.1398,1.13985,1.1398,1.1398,53100000.0
2006-07-24 23:31:00,1.1398,1.1398,1.1398,1.1398,42100002.0
2006-07-24 23:32:00,1.13983,1.13983,1.13975,1.1398,89500002.0
2006-07-24 23:33:00,1.13975,1.13984,1.13972,1.13984,27400000.0
2006-07-24 23:34:00,1.1398,1.13985,1.13975,1.13985,58399998.0
2006-07-24 23:35:00,1.13968,1.13978,1.13937,1.13937,37000000.0
2006-07-24 23:36:00,1.13918,1.13937,1.13915,1.13931,26100000.0
2006-07-24 23:37:00,1.13925,1.1393,1.13925,1.1393,25500000.0
2006-07-24 23:38:00,1.13922,1.13935,1.13922,1.1393,70999999.0
2006-07-24 23:39:00,1.13927,1.1393,1.13927,1.1393,63299998.0
2006-07-24 23:40:00,1.13928,1.13928,1.13925,1.13925,4800000.0
2006-07-24 23:41:00,1.1393,1.13935,1.13925,1.13925,79100000.0
2006-07-24 23:42:00,1.13931,1.13941,1.13926,1.13937,162000001.0
2006-07-24 23:43:00,1.13919,1.13919,1.13841,1.13841,106000001.0
2006-07-24 23:44:00,1.13819,1.13832,1.13813,1.13826,102700000.0
2006-07-24 23:45:00,1.13843,1.13843,1.13821,1.13836,123499999.0
2006-07-24 23:46:00,1.13848,1.13857,1.13835,1.13845,169700001.0
2006-07-24 23:47:00,1.13848,1.13875,1.13848,1.13875,16500000.0
2006-07-24 23:48:00,1.139,1.1391,1.13853,1.13855,166799998.0
2006-07-24 23:49:00,1.1385,1.13896,1.1385,1.13896,132200000.0
2006-07-24 23:50:00,1.13906,1.13912,1.13899,1.13912,99600001.0
2006-07-24 23:51:00,1.13922,1.13936,1.1392,1.13923,105200000.0
2006-07-24 23:52:00,1.13935,1.13957,1.13923,1.13934,165300001.0
2006-07-24 23:53:00,1.13943,1.13943,1.1393,1.1393,105000000.0
2006-07-24 23:54:00,1.13927,1.13927,1.13908,1.13925,64199998.0
2006-07-24 23:55:00,1.13925,1.13938,1.13925,1.13938,81800000.0
2006-07-24 23:56:00,1.13922,1.1393,1.13922,1.13925,128300003.0
2006-07-24 23:57:00,1.13928,1.13932,1.13928,1.13932,26300000.0
2006-07-24 23:58:00,1.13935,1.13945,1.13932,1.13943,44500000.0
2006-07-24 23:59:00,1.13935,1.13938,1.13935,1.13938,27400000.0
2006-07-25 00:00:00,1.13945,1.13945,1.1394,1.1394,55999998.0
2006-07-25 00:01:00,1.13947,1.13991,1.13947,1.13991,68700002.0
2006-07-25 00:02:00,1.14003,1.14013,1.14,1.14013,66600000.0
2006-07-25 00:03:00,1.14005,1.14015,1.14005,1.14015,16000000.0
2006-07-25 00:04:00,1.14028,1.14049,1.14028,1.14049,81800000.0
2006-07-25 00:05:00,1.14052,1.14064,1.14045,1.14046,70499998.0
2006-07-25 00:06:00,1.14034,1.1406,1.14034,1.14042,139399998.0
2006-07-25 00:07:00,1.1404,1.1404,1.14035,1.14035,45600000.0
2006-07-25 00:08:00,1.14041,1.1405,1.14035,1.1405,86800001.0
2006-07-25 00:09:00,1.1405,1.14055,1.14045,1.14055,180800000.0
2006-07-25 00:10:00,1.1405,1.14055,1.1405,1.1405,61700000.0
2006-07-25 00:11:00,1.1405,1.1405,1.14045,1.1405,103400001.0
2006-07-25 00:12:00,1.14053,1.14053,1.14037,1.14041,22400000.0
2006-07-25 00:13:00,1.14039,1.14039,1.14034,1.14037,76200000.0
2006-07-25 00:14:00,1.1403,1.14039,1.14029,1.14038,167599997.0
2006-07-25 00:15:00,1.1404,1.14047,1.14035,1.14038,142000001.0
2006-07-25 00:16:00,1.14037,1.14037,1.14033,1.14035,37300000.0
2006-07-25 00:17:00,1.14041,1.14048,1.14041,1.14048,4900000.0
2006-07-25 00:18:00,1.14055,1.14055,1.14047,1.1405,79300002.0
2006-07-25 00:19:00,1.1405,1.14055,1.14045,1.14055,110400000.0
2006-07-25 00:20:00,1.1405,1.14055,1.14043,1.1405,119599999.0
2006-07-25 00:21:00,1.1405,1.14055,1.14045,1.14055,48299999.0
2006-07-25 00:22:00,1.13998,1.13998,1.13898,1.13959,119000003.0
2006-07-25 00:23:00,1.14,1.14012,1.13995,1.14012,157900003.0
2006-07-25 00:24:00,1.14015,1.14015,1.14005,1.1401,32600001.0
2006-07-25 00:25:00,1.14009,1.14027,1.14009,1.14026,49699999.0
2006-07-25 00:26:00,1.1403,1.1403,1.14025,1.14025,2400000.0
2006-07-25 00:27:00,1.1403,1.1403,1.14025,1.1403,139500001.0
2006-07-25 00:28:00,1.14032,1.14038,1.14029,1.14038,83700002.0
2006-07-25 00:29:00,1.14035,1.14041,1.14034,1.14035,106900001.0
2006-07-25 00:30:00,1.14035,1.1404,1.14033,1.14035,43799999.0
2006-07-25 00:31:00,1.14042,1.14053,1.14041,1.14043,22500000.0
2006-07-25 00:32:00,1.14053,1.14057,1.14053,1.14057,12000000.0
2006-07-25 00:33:00,1.14081,1.14119,1.14081,1.14112,54300001.0
2006-07-25 00:34:00,1.1411,1.1412,1.14101,1.1412,61700000.0
2006-07-25 00:35:00,1.14118,1.14118,1.14115,1.14115,2500000.0
2006-07-25 00:36:00,1.14106,1.14121,1.14102,1.14105,44900000.0
2006-07-25 00:37:00,1.14106,1.14112,1.14106,1.14112,41600000.0
2006-07-25 00:38:00,1.141,1.14105,1.14097,1.14102,42000000.0
2006-07-25 00:39:00,1.141,1.141,1.14081,1.14081,82300002.0
2006-07-25 00:40:00,1.14087,1.14092,1.14087,1.1409,62000000.0
2006-07-25 00:41:00,1.1409,1.14095,1.1409,1.14095,19199999.0
2006-07-25 00:42:00,1.14102,1.14103,1.14102,1.14103,12000000.0
2006-07-25 00:43:00,1.14112,1.14122,1.14107,1.14122,164199998.0
2006-07-25 00:44:00,1.14124,1.14149,1.14124,1.14143,105200003.0
2006-07-25 00:45:00,1.14156,1.14198,1.14156,1.14182,81399999.0
2006-07-25 00:46:00,1.14182,1.14191,1.1418,1.14191,65900000.0
2006-07-25 00:47:00,1.14189,1.14203,1.14188,1.1419,72899999.0
2006-07-25 00:48:00,1.14179,1.14196,1.1416,1.14196,110400001.0
2006-07-25 00:49:00,1.14202,1.14205,1.14195,1.14195,51000000.0
2006-07-25 00:50:00,1.14196,1.14196,1.14154,1.14161,149400005.0
2006-07-25 00:51:00,1.14177,1.14198,1.14169,1.14174,109300000.0
2006-07-25 00:52:00,1.14175,1.14229,1.14175,1.14212,94900002.0
2006-07-25 00:53:00,1.14193,1.14193,1.14163,1.14185,78799998.0
2006-07-25 00:54:00,1.14195,1.14195,1.14185,1.14192,64599998.0
2006-07-25 00:55:00,1.14188,1.14191,1.14179,1.14183,55800000.0
2006-07-25 00:56:00,1.14187,1.1419,1.14182,1.14187,87299999.0
2006-07-25 00:57:00,1.14188,1.1419,1.14174,1.1419,74199999.0
2006-07-25 00:58:00,1.14185,1.1419,1.14185,1.1419,14300000.0
2006-07-25 00:59:00,1.1419,1.1419,1.14182,1.14182,69500000.0
2006-07-25 01:00:00,1.14185,1.14201,1.14185,1.14201,97500002.0
2006-07-25 01:01:00,1.14195,1.14195,1.14185,1.1419,113800003.0
2006-07-25 01:02:00,1.1419,1.14195,1.14185,1.1419,59600001.0
2006-07-25 01:03:00,1.14195,1.14195,1.14182,1.14195,53200002.0
2006-07-25 01:04:00,1.1419,1.14195,1.14185,1.1419,114799999.0
2006-07-25 01:05:00,1.14195,1.14195,1.14175,1.1419,146799999.0
2006-07-25 01:06:00,1.14195,1.14215,1.14195,1.14215,19500000.0
2006-07-25 01:07:00,1.14227,1.14227,1.14223,1.14223,8000000.0
2006-07-25 01:08:00,1.1422,1.14225,1.14215,1.14225,74000000.0
2006-07-25 01:09:00,1.14217,1.1422,1.14198,1.14217,94300000.0
2006-07-25 01:10:00,1.14217,1.1423,1.14217,1.14218,51599998.0
2006-07-25 01:11:00,1.1422,1.1422,1.1422,1.1422,5800000.0
2006-07-25 01:12:00,1.14218,1.14224,1.14213,1.14216,122799998.0
2006-07-25 01:13:00,1.1423,1.14253,1.1423,1.14253,46500002.0
2006-07-25 01:14:00,1.14252,1.14252,1.14248,1.14248,1100000.0
2006-07-25 01:15:00,1.1425,1.1425,1.14245,1.14245,8400000.0
2006-07-25 01:16:00,1.14248,1.1425,1.14242,1.14245,50600000.0
2006-07-25 01:17:00,1.14245,1.14245,1.1423,1.14239,93700001.0
2006-07-25 01:18:00,1.14248,1.14248,1.14244,1.14248,88200000.0
2006-07-25 01:19:00,1.14237,1.14237,1.14233,1.14233,20700000.0
2006-07-25 01:20:00,1.14222,1.1423,1.14222,1.1423,8000000.0
2006-07-25 01:21:00,1.14228,1.1423,1.14225,1.14225,80300000.0
2006-07-25 01:22:00,1.14228,1.14234,1.14192,1.14208,150600000.0
2006-07-25 01:23:00,1.14202,1.14202,1.14182,1.14196,142200000.0
2006-07-25 01:24:00,1.142,1.142,1.14192,1.14192,54900002.0
2006-07-25 01:25:00,1.142,1.14203,1.14195,1.14203,72000002.0
2006-07-25 01:26:00,1.142,1.142,1.142,1.142,13500000.0
2006-07-25 01:27:00,1.142,1.142,1.14193,1.14195,84799999.0
2006-07-25 01:28:00,1.14205,1.14205,1.14198,1.14198,4800000.0
2006-07-25 01:29:00,1.14207,1.14213,1.142,1.1421,52600000.0
2006-07-25 01:30:00,1.14199,1.14199,1.14199,1.14199,42900002.0
2006-07-25 01:31:00,1.142,1.142,1.14195,1.142,42900000.0
2006-07-25 01:32:00,1.142,1.14205,1.142,1.14205,21800000.0
2006-07-25 01:33:00,1.142,1.142,1.14198,1.14198,32000000.0
2006-07-25 01:34:00,1.142,1.142,1.14195,1.14195,55299998.0
2006-07-25 01:35:00,1.14205,1.14205,1.142,1.142,43500001.0
2006-07-25 01:36:00,1.14205,1.14205,1.14195,1.142,76000000.0
2006-07-25 01:37:00,1.14193,1.142,1.14193,1.142,18399999.0
2006-07-25 01:38:00,1.14195,1.14205,1.14195,1.142,135000000.0
2006-07-25 01:39:00,1.14193,1.14193,1.14174,1.14174,18800000.0
2006-07-25 01:40:00,1.14177,1.14196,1.14171,1.14171,120799997.0
2006-07-25 01:41:00,1.14179,1.14179,1.14178,1.14178,35500001.0
2006-07-25 01:42:00,1.14182,1.14192,1.14182,1.14186,98900002.0
2006-07-25 01:43:00,1.14189,1.14194,1.14183,1.14183,91099999.0
2006-07-25 01:44:00,1.14177,1.1418,1.14175,1.1418,42900000.0
2006-07-25 01:45:00,1.14182,1.14189,1.14179,1.14179,62200000.0
2006-07-25 01:46:00,1.14174,1.14186,1.14174,1.14185,77600001.0
2006-07-25 01:47:00,1.14193,1.14193,1.14193,1.14193,14700000.0
2006-07-25 01:48:00,1.14193,1.14193,1.1418,1.1418,95099999.0
2006-07-25 01:49:00,1.14185,1.14185,1.1418,1.1418,56700000.0
2006-07-25 01:50:00,1.1418,1.14192,1.1418,1.14192,80100003.0
2006-07-25 01:51:00,1.14188,1.14188,1.14179,1.14179,21699999.0
2006-07-25 01:52:00,1.14184,1.14195,1.14184,1.14195,37400001.0
2006-07-25 01:53:00,1.1419,1.1419,1.1419,1.1419,93500000.0
2006-07-25 01:54:00,1.14192,1.14198,1.14189,1.14198,54999998.0
2006-07-25 01:55:00,1.1419,1.14205,1.1419,1.14205,38300000.0
2006-07-25 01:56:00,1.142,1.142,1.142,1.142,8900000.0
2006-07-25 01:57:00,1.14205,1.14205,1.14193,1.14195,80100001.0
2006-07-25 01:58:00,1.142,1.142,1.14192,1.14192,71200001.0
2006-07-25 01:59:00,1.14195,1.142,1.14195,1.142,21499999.0
2006-07-25 02:00:00,1.14193,1.142,1.14192,1.14192,150700002.0
2006-07-25 02:01:00,1.14203,1.14203,1.14203,1.14203,62500000.0
2006-07-25 02:02:00,1.14193,1.14193,1.14187,1.14187,12000000.0
2006-07-25 02:03:00,1.14175,1.14175,1.14147,1.14156,72300001.0
2006-07-25 02:04:00,1.14148,1.14148,1.14142,1.14142,68100000.0
2006-07-25 02:05:00,1.1415,1.1415,1.14138,1.14145,55300001.0
2006-07-25 02:06:00,1.14135,1.14148,1.14135,1.14148,68499999.0
2006-07-25 02:07:00,1.1415,1.1415,1.14138,1.1414,47200000.0
2006-07-25 02:08:00,1.14145,1.14145,1.1414,1.1414,106999998.0
2006-07-25 02:09:00,1.14147,1.14147,1.14143,1.14143,39900002.0
2006-07-25 02:10:00,1.14153,1.14169,1.14153,1.14167,106999999.0
2006-07-25 02:11:00,1.14172,1.14178,1.1417,1.14178,135200003.0
2006-07-25 02:12:00,1.14185,1.14188,1.14173,1.14173,130600000.0
2006-07-25 02:13:00,1.1417,1.1417,1.1417,1.1417,800000.0
2006-07-25 02:14:00,1.1417,1.1417,1.1417,1.1417,28700000.0
2006-07-25 02:15:00,1.14182,1.14187,1.14173,1.14173,92200002.0
2006-07-25 02:16:00,1.14167,1.14173,1.14167,1.14173,74500000.0
2006-07-25 02:17:00,1.14179,1.14188,1.14174,1.14177,96500000.0
2006-07-25 02:18:00,1.14162,1.14162,1.14161,1.14161,8100000.0
2006-07-25 02:19:00,1.14157,1.14204,1.14157,1.14204,145900002.0
2006-07-25 02:20:00,1.14193,1.14217,1.14193,1.14214,140100002.0
2006-07-25 02:21:00,1.14198,1.14198,1.14197,1.14197,41699998.0
2006-07-25 02:22:00,1.1419,1.14195,1.14185,1.14195,76800002.0
2006-07-25 02:23:00,1.14189,1.142,1.14184,1.14197,73499999.0
2006-07-25 02:24:00,1.1419,1.1419,1.14185,1.14185,65900001.0
2006-07-25 02:25:00,1.14185,1.14199,1.14185,1.14199,39400000.0
2006-07-25 02:26:00,1.14201,1.1422,1.14193,1.1422,80600002.0
2006-07-25 02:27:00,1.1423,1.1423,1.1423,1.1423,300000.0
2006-07-25 02:28:00,1.1423,1.1423,1.1423,1.1423,4800000.0
2006-07-25 02:29:00,1.14226,1.14238,1.14226,1.1423,98700001.0
2006-07-25 02:30:00,1.14238,1.14243,1.14238,1.1424,106600001.0
2006-07-25 02:31:00,1.1424,1.14245,1.14238,1.14238,95500000.0
2006-07-25 02:32:00,1.14256,1.1427,1.14256,1.1427,17600000.0
2006-07-25 02:33:00,1.143,1.14326,1.143,1.14323,39100001.0
2006-07-25 02:34:00,1.14315,1.14316,1.14304,1.14304,192399997.0
2006-07-25 02:35:00,1.14305,1.14332,1.14305,1.14319,77100000.0
2006-07-25 02:36:00,1.14316,1.14316,1.14308,1.14311,159899998.0
2006-07-25 02:37:00,1.14311,1.14311,1.14299,1.14299,31799999.0
2006-07-25 02:38:00,1.14281,1.14281,1.14253,1.14269,125700000.0
2006-07-25 02:39:00,1.14268,1.14278,1.14258,1.14274,139799998.0
2006-07-25 02:40:00,1.14272,1.14275,1.14272,1.14275,23400000.0
2006-07-25 02:41:00,1.14276,1.14276,1.14269,1.14269,43000000.0
2006-07-25 02:42:00,1.14272,1.14282,1.14272,1.14282,58499999.0
2006-07-25 02:43:00,1.14288,1.14297,1.14287,1.14297,115199999.0
2006-07-25 02:44:00,1.14295,1.14303,1.14268,1.14303,81800000.0
2006-07-25 02:45:00,1.14304,1.14304,1.14286,1.14296,31200000.0
2006-07-25 02:46:00,1.14294,1.14294,1.14287,1.14287,37000000.0
2006-07-25 02:47:00,1.14288,1.14288,1.14285,1.14285,32099999.0
2006-07-25 02:48:00,1.14292,1.14295,1.14285,1.1429,108100000.0
2006-07-25 02:49:00,1.14295,1.14295,1.1429,1.1429,16000000.0
2006-07-25 02:50:00,1.14286,1.14302,1.14286,1.14301,38200000.0
2006-07-25 02:51:00,1.14295,1.14305,1.14295,1.14295,29300001.0
2006-07-25 02:52:00,1.14296,1.14296,1.14289,1.14289,7200000.0
2006-07-25 02:53:00,1.1428,1.14295,1.1428,1.14293,24800000.0
2006-07-25 02:54:00,1.14294,1.143,1.14282,1.14282,106100002.0
2006-07-25 02:55:00,1.14273,1.14302,1.14273,1.14288,124200001.0
2006-07-25 02:56:00,1.14275,1.14275,1.1427,1.1427,4800000.0
2006-07-25 02:57:00,1.14278,1.14278,1.14277,1.14277,33800000.0
2006-07-25 02:58:00,1.1429,1.1429,1.14285,1.14285,59000002.0
2006-07-25 02:59:00,1.14295,1.14295,1.14282,1.14285,73699999.0
2006-07-25 03:00:00,1.14285,1.14285,1.14264,1.14272,66300000.0
2006-07-25 03:01:00,1.1428,1.1428,1.1428,1.1428,4800000.0
2006-07-25 03:02:00,1.14278,1.14278,1.1425,1.14251,148200000.0
2006-07-25 03:03:00,1.1425,1.14257,1.14247,1.14252,52800000.0
2006-07-25 03:04:00,1.1425,1.1425,1.14234,1.14234,49600000.0
2006-07-25 03:05:00,1.14238,1.14253,1.14238,1.14243,75800000.0
2006-07-25 03:06:00,1.14232,1.14232,1.14211,1.1422,122700000.0
2006-07-25 03:07:00,1.1422,1.14221,1.14214,1.14214,43400000.0
2006-07-25 03:08:00,1.14208,1.14208,1.142,1.14203,48300001.0
2006-07-25 03:09:00,1.14208,1.14209,1.142,1.14207,111000003.0
2006-07-25 03:10:00,1.14218,1.14229,1.14217,1.14217,111099998.0
2006-07-25 03:11:00,1.1422,1.1422,1.14189,1.1421,166100002.0
2006-07-25 03:12:00,1.1421,1.14215,1.1421,1.14213,35800001.0
2006-07-25 03:13:00,1.14203,1.14217,1.14203,1.14205,11200000.0
2006-07-25 03:14:00,1.14207,1.14207,1.14189,1.14189,130199998.0
2006-07-25 03:15:00,1.14176,1.14176,1.14159,1.14159,71900003.0
2006-07-25 03:16:00,1.1416,1.14168,1.1416,1.14168,19900000.0
2006-07-25 03:17:00,1.14167,1.14168,1.14155,1.14156,152300000.0
2006-07-25 03:18:00,1.14162,1.14162,1.14139,1.1416,112600000.0
2006-07-25 03:19:00,1.1416,1.14176,1.1416,1.14176,50700002.0
2006-07-25 03:20:00,1.14189,1.14189,1.14186,1.14186,32800000.0
2006-07-25 03:21:00,1.14191,1.14191,1.14176,1.14179,55800000.0
2006-07-25 03:22:00,1.14168,1.14168,1.14154,1.14166,67100000.0
2006-07-25 03:23:00,1.14162,1.14177,1.14162,1.1417,134300000.0
2006-07-25 03:24:00,1.14167,1.1417,1.14167,1.1417,62200000.0
2006-07-25 03:25:00,1.14172,1.1418,1.14163,1.1417,90799999.0
2006-07-25 03:26:00,1.14175,1.1418,1.14169,1.14178,72900000.0
2006-07-25 03:27:00,1.14174,1.14186,1.14168,1.14186,47800000.0
2006-07-25 03:28:00,1.1419,1.1419,1.1419,1.1419,25700000.0
2006-07-25 03:29:00,1.1419,1.1419,1.1418,1.14182,135999998.0
2006-07-25 03:30:00,1.1419,1.14197,1.14185,1.14185,175000004.0
2006-07-25 03:31:00,1.14185,1.1419,1.1418,1.1419,63400001.0
2006-07-25 03:32:00,1.14187,1.14187,1.14183,1.14183,50399999.0
2006-07-25 03:33:00,1.14176,1.14177,1.14157,1.14173,80800000.0
2006-07-25 03:34:00,1.14174,1.14181,1.14169,1.14178,99200001.0
2006-07-25 03:35:00,1.14175,1.1418,1.14175,1.1418,28300000.0
2006-07-25 03:36:00,1.14172,1.14178,1.14172,1.14178,31000000.0
2006-07-25 03:37:00,1.1417,1.1417,1.1417,1.1417,33500000.0
2006-07-25 03:38:00,1.14165,1.14175,1.14165,1.14175,12800000.0
2006-07-25 03:39:00,1.14168,1.14171,1.14161,1.14167,82199999.0
2006-07-25 03:40:00,1.14165,1.14175,1.14165,1.1417,80399999.0
2006-07-25 03:41:00,1.1417,1.14175,1.14165,1.14175,57700000.0
2006-07-25 03:42:00,1.14154,1.14154,1.14151,1.14151,48600001.0
2006-07-25 03:43:00,1.14145,1.14145,1.14132,1.14132,157700000.0
2006-07-25 03:44:00,1.14133,1.14133,1.1412,1.1412,74700001.0
2006-07-25 03:45:00,1.14117,1.14119,1.14107,1.14119,98300000.0
2006-07-25 03:46:00,1.14111,1.14111,1.14102,1.14102,38800002.0
2006-07-25 03:47:00,1.1408,1.14087,1.14078,1.14087,121099998.0
2006-07-25 03:48:00,1.14083,1.14115,1.14083,1.14113,86700000.0
2006-07-25 03:49:00,1.14116,1.14116,1.14105,1.14105,50300000.0
2006-07-25 03:50:00,1.14102,1.14111,1.14102,1.14103,75800001.0
2006-07-25 03:51:00,1.1411,1.1411,1.1411,1.1411,15200000.0
2006-07-25 03:52:00,1.14111,1.14122,1.14106,1.14109,95900002.0
2006-07-25 03:53:00,1.14113,1.14113,1.141,1.14107,91300000.0
2006-07-25 03:54:00,1.14099,1.14099,1.14089,1.14092,104400001.0
2006-07-25 03:55:00,1.14094,1.14096,1.14094,1.14096,40100002.0
2006-07-25 03:56:00,1.14092,1.1411,1.14092,1.14102,8800000.0
2006-07-25 03:57:00,1.14107,1.1411,1.14098,1.14105,89400001.0
2006-07-25 03:58:00,1.141,1.14115,1.141,1.14115,30000000.0
2006-07-25 03:59:00,1.14115,1.14115,1.14115,1.14115,25500000.0
2006-07-25 04:00:00,1.14108,1.14117,1.14108,1.14117,41500000.0
2006-07-25 04:01:00,1.14115,1.14115,1.14102,1.14102,109300002.0
2006-07-25 04:02:00,1.14115,1.14115,1.14115,1.14115,10400000.0
2006-07-25 04:03:00,1.14105,1.14105,1.14105,1.14105,4000000.0
2006-07-25 04:04:00,1.14126,1.14126,1.14124,1.14124,29599999.0
2006-07-25 04:05:00,1.14143,1.14149,1.14138,1.14147,77299998.0
2006-07-25 04:06:00,1.14142,1.14142,1.14132,1.1414,24500000.0
2006-07-25 04:07:00,1.1414,1.14145,1.14135,1.14145,47900000.0
2006-07-25 04:08:00,1.14131,1.14134,1.14131,1.14134,42199999.0
2006-07-25 04:09:00,1.14132,1.14135,1.1413,1.14133,90100001.0
2006-07-25 04:10:00,1.1413,1.1413,1.1412,1.1413,120699999.0
2006-07-25 04:11:00,1.14118,1.14118,1.14117,1.14117,30300000.0
2006-07-25 04:12:00,1.14112,1.14117,1.14103,1.14117,192099998.0
2006-07-25 04:13:00,1.14125,1.14125,1.1412,1.1412,50099999.0
2006-07-25 04:14:00,1.14122,1.14132,1.14119,1.14125,106400001.0
2006-07-25 04:15:00,1.14125,1.14125,1.14125,1.14125,47900002.0
2006-07-25 04:16:00,1.14129,1.14137,1.14122,1.14133,156900003.0
2006-07-25 04:17:00,1.1413,1.14138,1.1413,1.14138,33100000.0
2006-07-25 04:18:00,1.1414,1.14142,1.1414,1.14142,6800000.0
2006-07-25 04:19:00,1.14145,1.14157,1.14125,1.14125,105299998.0
2006-07-25 04:20:00,1.14145,1.14145,1.1414,1.1414,27899999.0
2006-07-25 04:21:00,1.14135,1.1414,1.1413,1.14138,134899998.0
2006-07-25 04:22:00,1.14138,1.1416,1.14138,1.14152,87500001.0
2006-07-25 04:23:00,1.14147,1.14147,1.14137,1.14137,64100000.0
2006-07-25 04:24:00,1.14138,1.14152,1.14138,1.14143,66399998.0
2006-07-25 04:25:00,1.1415,1.1415,1.1415,1.1415,16800000.0
2006-07-25 04:26:00,1.14145,1.14145,1.14145,1.14145,8000000.0
2006-07-25 04:27:00,1.14146,1.14152,1.14146,1.14152,47399999.0
2006-07-25 04:28:00,1.1413,1.1413,1.1413,1.1413,8000000.0
2006-07-25 04:29:00,1.1414,1.14142,1.1413,1.14135,169099999.0
2006-07-25 04:30:00,1.14145,1.14145,1.14135,1.14135,71300002.0
2006-07-25 04:31:00,1.14142,1.14142,1.14129,1.14138,146100003.0
2006-07-25 04:32:00,1.14132,1.14142,1.14132,1.1414,49899999.0
2006-07-25 04:33:00,1.14134,1.14143,1.14134,1.14143,76300001.0
2006-07-25 04:34:00,1.1415,1.14155,1.14145,1.1415,107099999.0
2006-07-25 04:35:00,1.14147,1.14148,1.14138,1.14148,48600000.0
2006-07-25 04:36:00,1.14147,1.14155,1.14147,1.14155,18400000.0
2006-07-25 04:37:00,1.1415,1.14152,1.1415,1.14152,19100000.0
2006-07-25 04:38:00,1.1415,1.14155,1.14147,1.1415,123299999.0
2006-07-25 04:39:00,1.14148,1.1415,1.14148,1.1415,30300000.0
2006-07-25 04:40:00,1.14151,1.14156,1.14151,1.14154,63700002.0
2006-07-25 04:41:00,1.1416,1.1416,1.14155,1.14155,88499999.0
2006-07-25 04:42:00,1.1416,1.1416,1.1416,1.1416,39400002.0
2006-07-25 04:43:00,1.14158,1.14165,1.1415,1.1416,109299999.0
2006-07-25 04:44:00,1.14157,1.14157,1.14153,1.14153,19400000.0
2006-07-25 04:45:00,1.14145,1.14145,1.14145,1.14145,800000.0
2006-07-25 04:46:00,1.14148,1.1415,1.14138,1.14142,103100000.0
2006-07-25 04:47:00,1.14135,1.14145,1.14135,1.14137,71200000.0
2006-07-25 04:48:00,1.14142,1.14143,1.14142,1.14143,26000000.0
2006-07-25 04:49:00,1.14153,1.14168,1.14153,1.14163,65400000.0
2006-07-25 04:50:00,1.14165,1.14175,1.14165,1.14165,76899998.0
2006-07-25 04:51:00,1.14167,1.14167,1.14143,1.14158,108900000.0
2006-07-25 04:52:00,1.1416,1.1416,1.1415,1.14157,45200000.0
2006-07-25 04:53:00,1.14158,1.14168,1.14158,1.14168,83900000.0
2006-07-25 04:54:00,1.14168,1.14169,1.14158,1.14169,234200001.0
2006-07-25 04:55:00,1.14163,1.14179,1.14163,1.14179,77599999.0
2006-07-25 04:56:00,1.14179,1.1419,1.14179,1.1419,90300001.0
2006-07-25 04:57:00,1.14187,1.14189,1.14181,1.14189,46999999.0
2006-07-25 04:58:00,1.14183,1.14183,1.14177,1.14177,37300001.0
2006-07-25 04:59:00,1.14167,1.1417,1.14162,1.14167,151400003.0
2006-07-25 05:00:00,1.1417,1.1417,1.1416,1.1416,2400000.0
2006-07-25 05:01:00,1.1417,1.1417,1.14165,1.1417,43399999.0
2006-07-25 05:02:00,1.14168,1.1417,1.14155,1.14155,158900003.0
2006-07-25 05:03:00,1.14155,1.14162,1.14155,1.14162,27800000.0
2006-07-25 05:04:00,1.14155,1.14165,1.14155,1.1416,38300001.0
2006-07-25 05:05:00,1.1416,1.1416,1.1416,1.1416,4800000.0
2006-07-25 05:06:00,1.1417,1.14172,1.1417,1.14172,41600002.0
2006-07-25 05:07:00,1.14191,1.14193,1.14181,1.1419,54400001.0
2006-07-25 05:08:00,1.14185,1.1419,1.14184,1.1419,60499999.0
2006-07-25 05:09:00,1.1419,1.14195,1.14182,1.14183,110400001.0
2006-07-25 05:10:00,1.14185,1.1419,1.14182,1.14188,120800000.0
2006-07-25 05:11:00,1.14192,1.14192,1.14185,1.14185,41899999.0
2006-07-25 05:12:00,1.14195,1.14195,1.1419,1.1419,61700001.0
2006-07-25 05:13:00,1.14182,1.14192,1.14182,1.14188,72100001.0
2006-07-25 05:14:00,1.14187,1.14187,1.14172,1.14175,24699999.0
2006-07-25 05:15:00,1.14165,1.1417,1.14163,1.14163,95800002.0
2006-07-25 05:16:00,1.14175,1.14177,1.14165,1.14165,104300002.0
2006-07-25 05:17:00,1.14168,1.14168,1.14155,1.14155,132399999.0
2006-07-25 05:18:00,1.1416,1.1417,1.1416,1.14162,52900000.0
2006-07-25 05:19:00,1.14163,1.14163,1.1416,1.1416,76200003.0
2006-07-25 05:20:00,1.14178,1.14178,1.14165,1.1417,48000000.0
2006-07-25 05:21:00,1.1417,1.1417,1.1417,1.1417,4000000.0
2006-07-25 05:22:00,1.14172,1.14178,1.1417,1.14178,41300000.0
2006-07-25 05:23:00,1.14178,1.14185,1.14175,1.14178,65900000.0
2006-07-25 05:24:00,1.14185,1.14185,1.14185,1.14185,2400000.0
2006-07-25 05:25:00,1.1418,1.1418,1.1418,1.1418,14300000.0
2006-07-25 05:26:00,1.1418,1.14185,1.14175,1.14175,45500002.0
2006-07-25 05:27:00,1.1417,1.14185,1.14169,1.14169,74699999.0
2006-07-25 05:28:00,1.1417,1.1417,1.1417,1.1417,63700001.0
2006-07-25 05:29:00,1.1417,1.1417,1.14165,1.14167,79100001.0
2006-07-25 05:30:00,1.14164,1.14192,1.14164,1.1419,174499998.0
2006-07-25 05:31:00,1.14196,1.14196,1.14177,1.14195,72700000.0
2006-07-25 05:32:00,1.14205,1.14205,1.14205,1.14205,2800000.0
2006-07-25 05:33:00,1.14203,1.14207,1.14203,1.14207,15000000.0
2006-07-25 05:34:00,1.14208,1.14219,1.14207,1.14207,68500000.0
2006-07-25 05:35:00,1.1421,1.1421,1.14208,1.14208,43000000.0
2006-07-25 05:36:00,1.1421,1.14215,1.1421,1.14215,35199999.0
2006-07-25 05:37:00,1.14205,1.1421,1.14205,1.1421,22300000.0
2006-07-25 05:38:00,1.14213,1.14224,1.1421,1.1421,81200000.0
2006-07-25 05:39:00,1.14223,1.14242,1.14223,1.14236,128900001.0
2006-07-25 05:40:00,1.14228,1.14235,1.14225,1.1423,70399998.0
2006-07-25 05:41:00,1.14231,1.14231,1.14224,1.14227,44900001.0
2006-07-25 05:42:00,1.14222,1.14222,1.14212,1.14212,23100000.0
2006-07-25 05:43:00,1.14202,1.14218,1.14202,1.14218,13600000.0
2006-07-25 05:44:00,1.14205,1.14215,1.14205,1.14208,15400000.0
2006-07-25 05:45:00,1.14205,1.14215,1.142,1.14205,66300000.0
2006-07-25 05:46:00,1.1421,1.14215,1.1421,1.14215,31800000.0
2006-07-25 05:47:00,1.1421,1.14213,1.14203,1.1421,90400001.0
2006-07-25 05:48:00,1.14205,1.1421,1.14205,1.1421,53400000.0
2006-07-25 05:49:00,1.1421,1.14213,1.1421,1.14213,62700001.0
2006-07-25 05:50:00,1.14205,1.14213,1.14205,1.1421,121400003.0
2006-07-25 05:51:00,1.142,1.14215,1.142,1.14205,89400003.0
2006-07-25 05:52:00,1.14219,1.14224,1.14212,1.14212,167400001.0
2006-07-25 05:53:00,1.14218,1.14225,1.1421,1.14225,88600000.0
2006-07-25 05:54:00,1.14225,1.14225,1.1422,1.1422,28200000.0
2006-07-25 05:55:00,1.14218,1.14218,1.14208,1.14214,143300001.0
2006-07-25 05:56:00,1.1421,1.14219,1.1421,1.14212,145900001.0
2006-07-25 05:57:00,1.14207,1.14215,1.14207,1.14211,102400000.0
2006-07-25 05:58:00,1.1421,1.14215,1.14205,1.14205,95500000.0
2006-07-25 05:59:00,1.14205,1.14205,1.14205,1.14205,19100000.0
2006-07-25 06:00:00,1.14208,1.14208,1.14205,1.14208,83100001.0
2006-07-25 06:01:00,1.1421,1.14215,1.142,1.1421,61900000.0
2006-07-25 06:02:00,1.14205,1.14216,1.14204,1.14212,85800000.0
2006-07-25 06:03:00,1.14215,1.14223,1.14215,1.1422,127599999.0
2006-07-25 06:04:00,1.14217,1.1422,1.14215,1.14215,73900001.0
2006-07-25 06:05:00,1.14225,1.14225,1.14213,1.14215,60699999.0
2006-07-25 06:06:00,1.14222,1.14227,1.14217,1.14217,65900000.0
2006-07-25 06:07:00,1.14221,1.14221,1.14198,1.14198,60600000.0
2006-07-25 06:08:00,1.142,1.14205,1.14198,1.14202,132099999.0
2006-07-25 06:09:00,1.14201,1.14205,1.14201,1.14202,59999999.0
2006-07-25 06:10:00,1.14213,1.14213,1.1419,1.14209,65600000.0
2006-07-25 06:11:00,1.14205,1.14215,1.14205,1.14208,175800006.0
2006-07-25 06:12:00,1.14205,1.1421,1.142,1.142,68899999.0
2006-07-25 06:13:00,1.14205,1.1421,1.14205,1.1421,2400000.0
2006-07-25 06:14:00,1.14208,1.14208,1.14198,1.14202,72199999.0
2006-07-25 06:15:00,1.142,1.14212,1.14197,1.14212,79800000.0
2006-07-25 06:16:00,1.14212,1.14218,1.14203,1.14206,138799998.0
2006-07-25 06:17:00,1.142,1.14205,1.14195,1.142,44800000.0
2006-07-25 06:18:00,1.14202,1.14207,1.14195,1.142,127800002.0
2006-07-25 06:19:00,1.14205,1.14205,1.14197,1.142,64300000.0
2006-07-25 06:20:00,1.14197,1.142,1.14197,1.142,61900000.0
2006-07-25 06:21:00,1.14195,1.142,1.1419,1.142,148500001.0
2006-07-25 06:22:00,1.14202,1.14202,1.14193,1.14198,75000001.0
2006-07-25 06:23:00,1.14189,1.14198,1.14188,1.14198,60799999.0
2006-07-25 06:24:00,1.142,1.14202,1.14195,1.142,76699999.0
2006-07-25 06:25:00,1.14195,1.14195,1.1418,1.1418,30700001.0
2006-07-25 06:26:00,1.14198,1.14207,1.14195,1.14195,86600002.0
2006-07-25 06:27:00,1.14196,1.14196,1.14184,1.14187,99500001.0
2006-07-25 06:28:00,1.14185,1.14198,1.14182,1.14182,81299998.0
2006-07-25 06:29:00,1.14185,1.14191,1.14181,1.14182,125100001.0
2006-07-25 06:30:00,1.14177,1.14177,1.14125,1.14146,247999998.0
2006-07-25 06:31:00,1.1415,1.14155,1.14145,1.14145,78700000.0
2006-07-25 06:32:00,1.1415,1.1415,1.1415,1.1415,22700000.0
2006-07-25 06:33:00,1.14144,1.14144,1.14115,1.14115,122400002.0
2006-07-25 06:34:00,1.14118,1.1412,1.14118,1.1412,67300000.0
2006-07-25 06:35:00,1.14115,1.14125,1.14115,1.14115,170000001.0
2006-07-25 06:36:00,1.14131,1.14161,1.14131,1.14161,53400000.0
2006-07-25 06:37:00,1.14163,1.14163,1.14136,1.14141,104000003.0
2006-07-25 06:38:00,1.14151,1.14151,1.14143,1.14143,122300000.0
2006-07-25 06:39:00,1.14138,1.1414,1.14135,1.1414,45900000.0
2006-07-25 06:40:00,1.14145,1.14145,1.14135,1.14143,85500001.0
2006-07-25 06:41:00,1.1414,1.14142,1.14133,1.1414,135700001.0
2006-07-25 06:42:00,1.14136,1.14136,1.14117,1.14121,73999999.0
2006-07-25 06:43:00,1.14113,1.14118,1.14111,1.14118,42900001.0
2006-07-25 06:44:00,1.1412,1.14127,1.1411,1.14115,133300001.0
2006-07-25 06:45:00,1.14122,1.1413,1.14119,1.14124,41499999.0
2006-07-25 06:46:00,1.14125,1.14125,1.14115,1.14115,52199999.0
2006-07-25 06:47:00,1.14115,1.14125,1.14115,1.1412,142300002.0
2006-07-25 06:48:00,1.1412,1.14123,1.14115,1.14123,64700000.0
2006-07-25 06:49:00,1.14114,1.14118,1.14109,1.14118,154600000.0
2006-07-25 06:50:00,1.14118,1.14118,1.1411,1.14118,54700001.0
2006-07-25 06:51:00,1.14125,1.14139,1.14107,1.14134,50899999.0
2006-07-25 06:52:00,1.14134,1.14141,1.14127,1.14127,110200000.0
2006-07-25 06:53:00,1.14128,1.14128,1.14128,1.14128,10500000.0
2006-07-25 06:54:00,1.14134,1.14136,1.14134,1.14136,40900001.0
2006-07-25 06:55:00,1.14142,1.14142,1.14132,1.14132,40700000.0
2006-07-25 06:56:00,1.14131,1.14139,1.14131,1.14138,54200001.0
2006-07-25 06:57:00,1.14141,1.14146,1.14132,1.14134,145800002.0
2006-07-25 06:58:00,1.1413,1.1413,1.1413,1.1413,39800001.0
2006-07-25 06:59:00,1.1412,1.14135,1.1412,1.1413,119499999.0
2006-07-25 07:00:00,1.14125,1.1413,1.14125,1.14125,87900001.0
2006-07-25 07:01:00,1.14135,1.14135,1.14119,1.14119,79200001.0
2006-07-25 07:02:00,1.14105,1.14105,1.14087,1.14087,22300000.0
2006-07-25 07:03:00,1.14088,1.14089,1.1408,1.14089,105499999.0
2006-07-25 07:04:00,1.14087,1.14089,1.14059,1.14069,124300001.0
2006-07-25 07:05:00,1.14059,1.14064,1.14059,1.14064,12000000.0
2006-07-25 07:06:00,1.1407,1.14086,1.1407,1.14086,112399999.0
2006-07-25 07:07:00,1.141,1.14106,1.14096,1.14096,107399999.0
2006-07-25 07:08:00,1.14098,1.14102,1.14098,1.14101,86799999.0
2006-07-25 07:09:00,1.14095,1.14105,1.14095,1.14095,61000000.0
2006-07-25 07:10:00,1.141,1.14102,1.141,1.14102,61000001.0
2006-07-25 07:11:00,1.141,1.141,1.141,1.141,800000.0
2006-07-25 07:12:00,1.14095,1.14107,1.14095,1.14104,72900000.0
2006-07-25 07:13:00,1.1411,1.14115,1.14102,1.1411,142099999.0
2006-07-25 07:14:00,1.14104,1.14104,1.14092,1.14092,40900000.0
2006-07-25 07:15:00,1.14082,1.14082,1.14077,1.14079,74700000.0
2006-07-25 07:16:00,1.14079,1.14085,1.14067,1.14075,107700001.0
2006-07-25 07:17:00,1.14082,1.14086,1.14082,1.14086,28000000.0
2006-07-25 07:18:00,1.14085,1.1409,1.14085,1.1409,95800001.0
2006-07-25 07:19:00,1.14081,1.14084,1.14081,1.14084,15200000.0
2006-07-25 07:20:00,1.14075,1.1408,1.14075,1.1408,36100001.0
2006-07-25 07:21:00,1.14076,1.14079,1.14072,1.14072,126000000.0
2006-07-25 07:22:00,1.14065,1.1407,1.14065,1.1407,149699999.0
2006-07-25 07:23:00,1.1407,1.1407,1.1407,1.1407,800000.0
2006-07-25 07:24:00,1.14073,1.14099,1.14073,1.14089,142100002.0
2006-07-25 07:25:00,1.1409,1.14095,1.14085,1.14085,161300002.0
2006-07-25 07:26:00,1.1408,1.1408,1.14057,1.14061,34600000.0
2006-07-25 07:27:00,1.14053,1.14053,1.14045,1.14045,5700000.0
2006-07-25 07:28:00,1.14035,1.14048,1.14035,1.1404,164199997.0
2006-07-25 07:29:00,1.14048,1.14056,1.14042,1.14044,102200000.0
2006-07-25 07:30:00,1.14026,1.14026,1.14019,1.14019,11100000.0
2006-07-25 07:31:00,1.1402,1.14046,1.1402,1.14025,62500002.0
2006-07-25 07:32:00,1.14021,1.14021,1.14007,1.14017,49300000.0
2006-07-25 07:33:00,1.14025,1.14035,1.14025,1.14031,62200002.0
2006-07-25 07:34:00,1.14023,1.14023,1.13988,1.14,78000000.0
2006-07-25 07:35:00,1.13998,1.1401,1.13998,1.14002,90200001.0
2006-07-25 07:36:00,1.14,1.14005,1.13992,1.13997,161800001.0
2006-07-25 07:37:00,1.14,1.14,1.14,1.14,19700001.0
2006-07-25 07:38:00,1.14005,1.14005,1.13995,1.14,44300000.0
2006-07-25 07:39:00,1.13995,1.14,1.13995,1.13997,86500002.0
2006-07-25 07:40:00,1.13995,1.14,1.13995,1.13998,74799999.0
2006-07-25 07:41:00,1.1401,1.14015,1.14003,1.14009,157999999.0
2006-07-25 07:42:00,1.13997,1.14005,1.13995,1.14005,111000001.0
2006-07-25 07:43:00,1.14001,1.14001,1.13989,1.13989,12800000.0
2006-07-25 07:44:00,1.1399,1.13995,1.1398,1.1399,64100001.0
2006-07-25 07:45:00,1.13985,1.13997,1.13982,1.1399,100500003.0
2006-07-25 07:46:00,1.13989,1.13992,1.13974,1.13975,61900000.0
2006-07-25 07:47:00,1.13972,1.13994,1.13972,1.13985,121499998.0
2006-07-25 07:48:00,1.1399,1.13995,1.1399,1.1399,53100000.0
2006-07-25 07:49:00,1.13988,1.13992,1.13976,1.13981,96000001.0
2006-07-25 07:50:00,1.13981,1.13981,1.13979,1.13979,31099999.0
2006-07-25 07:51:00,1.13957,1.13957,1.13908,1.13908,100900002.0
2006-07-25 07:52:00,1.13914,1.13914,1.13911,1.13911,34000000.0
2006-07-25 07:53:00,1.13918,1.13918,1.13912,1.13912,35800000.0
2006-07-25 07:54:00,1.1391,1.13915,1.13905,1.13905,114000000.0
2006-07-25 07:55:00,1.13905,1.13912,1.13892,1.13912,67000000.0
2006-07-25 07:56:00,1.13914,1.13925,1.13914,1.13925,28800000.0
2006-07-25 07:57:00,1.13912,1.13912,1.13906,1.13906,35000000.0
2006-07-25 07:58:00,1.13903,1.13916,1.13903,1.13916,42300001.0
2006-07-25 07:59:00,1.13915,1.13921,1.13913,1.13913,42499999.0
2006-07-25 08:00:00,1.13911,1.13938,1.13911,1.13938,124299999.0
2006-07-25 08:01:00,1.13935,1.1394,1.13922,1.1394,51000002.0
2006-07-25 08:02:00,1.13936,1.13946,1.13932,1.13932,46999999.0
2006-07-25 08:03:00,1.13927,1.13935,1.13925,1.13935,35899999.0
2006-07-25 08:04:00,1.13925,1.13949,1.13919,1.13949,111199997.0
2006-07-25 08:05:00,1.13951,1.13958,1.1395,1.13958,149000000.0
2006-07-25 08:06:00,1.13962,1.13964,1.13952,1.13964,89699999.0
2006-07-25 08:07:00,1.1396,1.13962,1.13955,1.1396,213099996.0
2006-07-25 08:08:00,1.13963,1.13965,1.13951,1.13958,191100002.0
2006-07-25 08:09:00,1.13965,1.13965,1.13952,1.13952,149499999.0
2006-07-25 08:10:00,1.1396,1.13965,1.1395,1.13965,97099999.0
2006-07-25 08:11:00,1.13964,1.13972,1.13957,1.13972,51000000.0
2006-07-25 08:12:00,1.1397,1.13978,1.13961,1.13966,160200003.0
2006-07-25 08:13:00,1.13966,1.13977,1.13965,1.13965,70000000.0
2006-07-25 08:14:00,1.13962,1.13968,1.13961,1.13961,57600000.0
2006-07-25 08:15:00,1.1396,1.13963,1.13955,1.13955,58300000.0
2006-07-25 08:16:00,1.1396,1.1396,1.13955,1.13955,15200000.0
2006-07-25 08:17:00,1.13967,1.13975,1.13964,1.13964,121300003.0
2006-07-25 08:18:00,1.13957,1.13963,1.13952,1.13956,97100001.0
2006-07-25 08:19:00,1.13952,1.13952,1.13939,1.13939,32400000.0
2006-07-25 08:20:00,1.1393,1.1393,1.1393,1.1393,122700002.0
2006-07-25 08:21:00,1.13939,1.13947,1.13935,1.13947,36800000.0
2006-07-25 08:22:00,1.1395,1.13952,1.13948,1.1395,75000002.0
2006-07-25 08:23:00,1.13947,1.13951,1.13939,1.13942,78300000.0
2006-07-25 08:24:00,1.13935,1.13952,1.13927,1.13939,139399999.0
2006-07-25 08:25:00,1.13927,1.13927,1.13908,1.13913,127499999.0
2006-07-25 08:26:00,1.13896,1.13896,1.1387,1.13883,103900004.0
2006-07-25 08:27:00,1.1384,1.1384,1.13763,1.13775,56700000.0
2006-07-25 08:28:00,1.13768,1.13785,1.13765,1.13772,104400001.0
2006-07-25 08:29:00,1.13787,1.13807,1.13787,1.13804,95999999.0
2006-07-25 08:30:00,1.138,1.13814,1.138,1.1381,115200004.0
2006-07-25 08:31:00,1.13814,1.13819,1.13812,1.13819,151399999.0
2006-07-25 08:32:00,1.13818,1.13818,1.13788,1.138,154099999.0
2006-07-25 08:33:00,1.13795,1.1381,1.13795,1.13808,66099999.0
2006-07-25 08:34:00,1.13801,1.13812,1.138,1.13812,60600001.0
2006-07-25 08:35:00,1.13817,1.13817,1.13805,1.13813,83099999.0
2006-07-25 08:36:00,1.13821,1.13821,1.13817,1.13817,60899999.0
2006-07-25 08:37:00,1.13837,1.13843,1.13837,1.13843,43200002.0
2006-07-25 08:38:00,1.13847,1.13847,1.13836,1.13838,87799998.0
2006-07-25 08:39:00,1.13835,1.13845,1.13835,1.1384,51700000.0
2006-07-25 08:40:00,1.1383,1.1383,1.13827,1.13827,15300000.0
2006-07-25 08:41:00,1.13822,1.13831,1.13812,1.13812,57999999.0
2006-07-25 08:42:00,1.13815,1.13836,1.13815,1.13836,19200000.0
2006-07-25 08:43:00,1.13845,1.13845,1.13833,1.13835,52000000.0
2006-07-25 08:44:00,1.13838,1.13848,1.13836,1.13845,142499999.0
2006-07-25 08:45:00,1.13851,1.13856,1.1385,1.1385,93300000.0
2006-07-25 08:46:00,1.13856,1.13861,1.13854,1.13854,41700000.0
2006-07-25 08:47:00,1.13861,1.13861,1.13861,1.13861,38899998.0
2006-07-25 08:48:00,1.13884,1.13884,1.13881,1.13881,34200000.0
2006-07-25 08:49:00,1.13892,1.13897,1.13888,1.1389,139800000.0
2006-07-25 08:50:00,1.13885,1.13902,1.13885,1.13902,17600000.0
2006-07-25 08:51:00,1.13886,1.13886,1.13861,1.13861,48200000.0
2006-07-25 08:52:00,1.13865,1.13874,1.13859,1.13859,89300001.0
2006-07-25 08:53:00,1.13854,1.13861,1.13851,1.13856,65700000.0
2006-07-25 08:54:00,1.13855,1.13872,1.13855,1.13872,115300004.0
2006-07-25 08:55:00,1.1387,1.13881,1.13862,1.13868,144800000.0
2006-07-25 08:56:00,1.13862,1.13868,1.13862,1.13866,117000000.0
2006-07-25 08:57:00,1.13887,1.13994,1.13887,1.13966,153900002.0
2006-07-25 08:58:00,1.13954,1.13964,1.13934,1.13942,125900002.0
2006-07-25 08:59:00,1.13937,1.13956,1.13937,1.13942,76700000.0
2006-07-25 09:00:00,1.13933,1.13933,1.13924,1.13924,90100000.0
2006-07-25 09:01:00,1.13922,1.13922,1.13918,1.13918,37400000.0
2006-07-25 09:02:00,1.13912,1.13912,1.13891,1.13891,74200000.0
2006-07-25 09:03:00,1.139,1.13905,1.13895,1.139,70700001.0
2006-07-25 09:04:00,1.13905,1.1392,1.13905,1.13913,89700002.0
2006-07-25 09:05:00,1.13907,1.13916,1.13905,1.13905,55000000.0
2006-07-25 09:06:00,1.13907,1.13936,1.13907,1.13935,68100001.0
2006-07-25 09:07:00,1.13934,1.13935,1.13918,1.13919,114900002.0
2006-07-25 09:08:00,1.1392,1.13931,1.1392,1.13927,119400002.0
2006-07-25 09:09:00,1.13916,1.13923,1.13908,1.13923,75699999.0
2006-07-25 09:10:00,1.13918,1.13918,1.1391,1.1391,69200000.0
2006-07-25 09:11:00,1.13905,1.13923,1.13905,1.13919,151499999.0
2006-07-25 09:12:00,1.13913,1.13913,1.13908,1.13908,123599998.0
2006-07-25 09:13:00,1.13906,1.13906,1.13899,1.13899,21600000.0
2006-07-25 09:14:00,1.13909,1.13909,1.13906,1.13906,41400002.0
2006-07-25 09:15:00,1.13912,1.13919,1.1391,1.13914,16800000.0
2006-07-25 09:16:00,1.13924,1.13924,1.13923,1.13923,11200000.0
2006-07-25 09:17:00,1.13925,1.13925,1.13915,1.13915,30900000.0
2006-07-25 09:18:00,1.1391,1.13924,1.1391,1.13919,46800001.0
2006-07-25 09:19:00,1.13912,1.13925,1.1391,1.13915,136500003.0
2006-07-25 09:20:00,1.13922,1.13928,1.13913,1.13928,152399999.0
2006-07-25 09:21:00,1.13927,1.13936,1.13927,1.13933,12500000.0
2006-07-25 09:22:00,1.13933,1.13938,1.13931,1.13938,70100000.0
2006-07-25 09:23:00,1.1394,1.13956,1.1394,1.13943,127900000.0
2006-07-25 09:24:00,1.1395,1.14001,1.13937,1.13987,137000000.0
2006-07-25 09:25:00,1.13988,1.13988,1.13972,1.13981,84100002.0
2006-07-25 09:26:00,1.13976,1.13976,1.13955,1.13963,60800000.0
2006-07-25 09:27:00,1.13962,1.13968,1.13952,1.13952,125700001.0
2006-07-25 09:28:00,1.13967,1.13968,1.13961,1.13963,62900000.0
2006-07-25 09:29:00,1.13956,1.13963,1.13949,1.13963,101800000.0
2006-07-25 09:30:00,1.1396,1.1396,1.13958,1.13958,28300000.0
2006-07-25 09:31:00,1.1395,1.13954,1.1394,1.13954,102000000.0
2006-07-25 09:32:00,1.13943,1.13943,1.13918,1.13918,48200000.0
2006-07-25 09:33:00,1.13905,1.13991,1.139,1.13991,60400001.0
2006-07-25 09:34:00,1.14002,1.14016,1.14002,1.14015,104000000.0
2006-07-25 09:35:00,1.1401,1.14015,1.1401,1.14015,38099999.0
2006-07-25 09:36:00,1.14008,1.14008,1.13999,1.14008,52500001.0
2006-07-25 09:37:00,1.14008,1.14011,1.14002,1.14003,73099999.0
2006-07-25 09:38:00,1.14008,1.14008,1.13994,1.14007,84200001.0
2006-07-25 09:39:00,1.14006,1.14006,1.13979,1.13979,52500001.0
2006-07-25 09:40:00,1.13981,1.13994,1.13981,1.13994,29599999.0
2006-07-25 09:41:00,1.13991,1.13998,1.13988,1.13988,131900000.0
2006-07-25 09:42:00,1.13985,1.13998,1.13983,1.13994,78999998.0
2006-07-25 09:43:00,1.13988,1.13993,1.13983,1.13983,44800000.0
2006-07-25 09:44:00,1.13975,1.13985,1.13975,1.1398,55599999.0
2006-07-25 09:45:00,1.13975,1.1398,1.13975,1.1398,48300001.0
2006-07-25 09:46:00,1.13985,1.13985,1.13985,1.13985,10400000.0
2006-07-25 09:47:00,1.13972,1.13988,1.13972,1.13981,146199999.0
2006-07-25 09:48:00,1.13977,1.13979,1.13969,1.13976,114400002.0
2006-07-25 09:49:00,1.13982,1.13982,1.1398,1.1398,15900000.0
2006-07-25 09:50:00,1.13973,1.13985,1.13967,1.13985,56800000.0
2006-07-25 09:51:00,1.13995,1.13995,1.13986,1.13995,126300000.0
2006-07-25 09:52:00,1.1398,1.13995,1.1398,1.13988,92100002.0
2006-07-25 09:53:00,1.13992,1.13999,1.13985,1.13999,62200001.0
2006-07-25 09:54:00,1.13996,1.13996,1.1397,1.1397,29800000.0
2006-07-25 09:55:00,1.1397,1.13975,1.13965,1.13975,52900000.0
2006-07-25 09:56:00,1.13967,1.13967,1.13961,1.13961,28400001.0
2006-07-25 09:57:00,1.13967,1.13993,1.13967,1.13984,150699998.0
2006-07-25 09:58:00,1.13987,1.13987,1.13983,1.13983,40300001.0
2006-07-25 09:59:00,1.1398,1.13985,1.1398,1.13982,47400002.0
2006-07-25 10:00:00,1.13974,1.13978,1.13972,1.13978,97600002.0
2006-07-25 10:01:00,1.13975,1.1398,1.13975,1.1398,37000000.0
2006-07-25 10:02:00,1.13977,1.1398,1.13967,1.13968,200199999.0
2006-07-25 10:03:00,1.13971,1.13971,1.13954,1.13954,32100000.0
2006-07-25 10:04:00,1.13961,1.13961,1.13937,1.13937,60400000.0
2006-07-25 10:05:00,1.13937,1.13937,1.1393,1.1393,33899999.0
2006-07-25 10:06:00,1.1394,1.13945,1.13935,1.13945,42299999.0
2006-07-25 10:07:00,1.13939,1.13965,1.13939,1.13965,33700001.0
2006-07-25 10:08:00,1.13972,1.13972,1.13972,1.13972,4800000.0
2006-07-25 10:09:00,1.13968,1.1397,1.13967,1.1397,65900002.0
2006-07-25 10:10:00,1.13965,1.1397,1.13965,1.1397,117900001.0
2006-07-25 10:11:00,1.13977,1.13997,1.13977,1.13994,37700000.0
2006-07-25 10:12:00,1.13983,1.13995,1.13983,1.13995,115599999.0
2006-07-25 10:13:00,1.13985,1.14028,1.13985,1.14028,88400001.0
2006-07-25 10:14:00,1.1405,1.14062,1.14004,1.14004,126700000.0
2006-07-25 10:15:00,1.13991,1.13999,1.13975,1.13987,111200000.0
2006-07-25 10:16:00,1.1399,1.14008,1.1399,1.13992,99499998.0
2006-07-25 10:17:00,1.13997,1.13997,1.13977,1.13977,147200001.0
2006-07-25 10:18:00,1.13975,1.13978,1.13965,1.13972,147199998.0
2006-07-25 10:19:00,1.13973,1.13977,1.13972,1.13973,47500001.0
2006-07-25 10:20:00,1.13978,1.13993,1.13972,1.13993,97500001.0
2006-07-25 10:21:00,1.13982,1.1399,1.13965,1.1399,146500000.0
2006-07-25 10:22:00,1.1399,1.14013,1.1399,1.14004,133000001.0
2006-07-25 10:23:00,1.14003,1.14006,1.1399,1.1399,48499999.0
2006-07-25 10:24:00,1.13998,1.13998,1.13982,1.13985,72400000.0
2006-07-25 10:25:00,1.1398,1.13985,1.13972,1.1398,117599998.0
2006-07-25 10:26:00,1.13983,1.13983,1.1398,1.13983,37790000.0
2006-07-25 10:27:00,1.13991,1.13996,1.13988,1.13996,68099999.0
2006-07-25 10:28:00,1.13993,1.13997,1.13986,1.13993,134400000.0
2006-07-25 10:29:00,1.13996,1.14009,1.13989,1.13989,199100001.0
2006-07-25 10:30:00,1.13987,1.13991,1.13986,1.13991,41799999.0
2006-07-25 10:31:00,1.13999,1.14001,1.1399,1.13998,71900000.0
2006-07-25 10:32:00,1.14,1.14,1.13992,1.14,57900001.0
2006-07-25 10:33:00,1.14,1.14,1.14,1.14,12900000.0
2006-07-25 10:34:00,1.13997,1.14011,1.13997,1.14003,119499999.0
2006-07-25 10:35:00,1.13992,1.14005,1.13992,1.14,137900002.0
2006-07-25 10:36:00,1.14005,1.14005,1.13987,1.14005,153600001.0
2006-07-25 10:37:00,1.14009,1.14027,1.14009,1.14027,134200002.0
2006-07-25 10:38:00,1.14025,1.14025,1.14012,1.14012,176600002.0
2006-07-25 10:39:00,1.14018,1.14021,1.14013,1.14013,53000001.0
2006-07-25 10:40:00,1.14003,1.1401,1.14003,1.1401,40100000.0
2006-07-25 10:41:00,1.1401,1.14014,1.13989,1.13989,64600000.0
2006-07-25 10:42:00,1.13995,1.14003,1.1399,1.1399,95800000.0
2006-07-25 10:43:00,1.13995,1.13998,1.13987,1.13998,72500001.0
2006-07-25 10:44:00,1.1399,1.13995,1.13985,1.13992,169700002.0
2006-07-25 10:45:00,1.13995,1.13995,1.13988,1.1399,92600002.0
2006-07-25 10:46:00,1.13987,1.1399,1.13977,1.13981,94400001.0
2006-07-25 10:47:00,1.13984,1.1399,1.13972,1.13978,182299999.0
2006-07-25 10:48:00,1.13979,1.13992,1.13972,1.13972,91999999.0
2006-07-25 10:49:00,1.13975,1.13989,1.13972,1.13984,67099998.0
2006-07-25 10:50:00,1.13981,1.13983,1.13964,1.13977,96389998.0
2006-07-25 10:51:00,1.13975,1.1398,1.1397,1.13977,106599998.0
2006-07-25 10:52:00,1.13977,1.13984,1.13974,1.13981,94500002.0
2006-07-25 10:53:00,1.13982,1.13984,1.13977,1.13977,48200001.0
2006-07-25 10:54:00,1.13982,1.14002,1.13982,1.14002,73900003.0
2006-07-25 10:55:00,1.14005,1.14023,1.14004,1.14021,168599996.0
2006-07-25 10:56:00,1.1404,1.14055,1.14026,1.14026,50900000.0
2006-07-25 10:57:00,1.14019,1.1404,1.14019,1.14024,120700001.0
2006-07-25 10:58:00,1.14027,1.14029,1.14015,1.14027,139600000.0
2006-07-25 10:59:00,1.14035,1.14035,1.14027,1.1403,12400000.0
2006-07-25 11:00:00,1.14016,1.14039,1.14011,1.14039,110700000.0
2006-07-25 11:01:00,1.14049,1.14058,1.14048,1.14048,87999999.0
2006-07-25 11:02:00,1.14052,1.14058,1.14049,1.14058,105900000.0
2006-07-25 11:03:00,1.1406,1.1406,1.14048,1.1406,53600000.0
2006-07-25 11:04:00,1.14057,1.14057,1.14023,1.14024,94000000.0
2006-07-25 11:05:00,1.14033,1.14044,1.14033,1.14042,42900000.0
2006-07-25 11:06:00,1.14043,1.14055,1.14042,1.14055,54900000.0
2006-07-25 11:07:00,1.14053,1.14053,1.14039,1.14039,31000000.0
2006-07-25 11:08:00,1.14038,1.14055,1.14032,1.14055,107799999.0
2006-07-25 11:09:00,1.14049,1.14051,1.14045,1.1405,43099999.0
2006-07-25 11:10:00,1.14043,1.14053,1.14027,1.14048,121299999.0
2006-07-25 11:11:00,1.14046,1.14057,1.14039,1.14055,126900000.0
2006-07-25 11:12:00,1.14047,1.14069,1.14045,1.1406,177799997.0
2006-07-25 11:13:00,1.14058,1.14064,1.14052,1.14062,130900001.0
2006-07-25 11:14:00,1.14063,1.14082,1.14063,1.14065,129599998.0
2006-07-25 11:15:00,1.14063,1.14074,1.1406,1.14068,82900000.0
2006-07-25 11:16:00,1.14067,1.14071,1.14062,1.14062,147100003.0
2006-07-25 11:17:00,1.14062,1.14071,1.14061,1.14062,97400000.0
2006-07-25 11:18:00,1.14055,1.1406,1.14055,1.14055,61600001.0
2006-07-25 11:19:00,1.1406,1.14065,1.14055,1.14055,117200003.0
2006-07-25 11:20:00,1.14058,1.14058,1.14048,1.14053,84300000.0
2006-07-25 11:21:00,1.14057,1.14057,1.14046,1.14046,112299996.0
2006-07-25 11:22:00,1.14053,1.14057,1.14053,1.14057,35099999.0
2006-07-25 11:23:00,1.14058,1.14063,1.1405,1.14063,126499997.0
2006-07-25 11:24:00,1.14058,1.1407,1.14058,1.14068,42900001.0
2006-07-25 11:25:00,1.14073,1.14073,1.14056,1.1406,171999998.0
2006-07-25 11:26:00,1.14057,1.14063,1.14053,1.14063,149500002.0
2006-07-25 11:27:00,1.14057,1.14063,1.14047,1.1406,121999997.0
2006-07-25 11:28:00,1.14055,1.14055,1.14043,1.14049,74400002.0
2006-07-25 11:29:00,1.14045,1.14059,1.14045,1.14052,89300003.0
2006-07-25 11:30:00,1.14062,1.14067,1.1406,1.14062,100699999.0
2006-07-25 11:31:00,1.14059,1.14062,1.14051,1.14058,60000000.0
2006-07-25 11:32:00,1.1405,1.14055,1.14043,1.1405,108800001.0
2006-07-25 11:33:00,1.14045,1.1406,1.14045,1.1406,70599998.0
2006-07-25 11:34:00,1.1406,1.14068,1.14055,1.1406,128300001.0
2006-07-25 11:35:00,1.14058,1.14058,1.14038,1.14038,82300000.0
2006-07-25 11:36:00,1.14035,1.14044,1.14033,1.14035,101999999.0
2006-07-25 11:37:00,1.14038,1.14045,1.14037,1.14037,63700001.0
2006-07-25 11:38:00,1.14035,1.14045,1.14033,1.14045,84300002.0
2006-07-25 11:39:00,1.14039,1.1404,1.14021,1.14026,117700000.0
2006-07-25 11:40:00,1.14022,1.14028,1.14018,1.14028,102999998.0
2006-07-25 11:41:00,1.14032,1.14032,1.14013,1.14018,102899997.0
2006-07-25 11:42:00,1.14019,1.14022,1.14006,1.14006,107299999.0
2006-07-25 11:43:00,1.14013,1.14025,1.14013,1.14023,111100001.0
2006-07-25 11:44:00,1.13999,1.14023,1.13999,1.14023,82100002.0
2006-07-25 11:45:00,1.14038,1.14038,1.14033,1.14033,23200000.0
2006-07-25 11:46:00,1.14037,1.14037,1.14022,1.14034,138799999.0
2006-07-25 11:47:00,1.14033,1.14037,1.14033,1.14037,45700001.0
2006-07-25 11:48:00,1.14035,1.1405,1.14035,1.1405,51200000.0
2006-07-25 11:49:00,1.14067,1.14088,1.14067,1.14088,176600003.0
2006-07-25 11:50:00,1.14088,1.14092,1.14077,1.14081,126599998.0
2006-07-25 11:51:00,1.1408,1.14085,1.14072,1.14072,66999999.0
2006-07-25 11:52:00,1.1408,1.14085,1.14075,1.14078,79500001.0
2006-07-25 11:53:00,1.14073,1.14079,1.14066,1.14066,74900000.0
2006-07-25 11:54:00,1.14077,1.14077,1.14054,1.14058,95599999.0
2006-07-25 11:55:00,1.14057,1.14057,1.13995,1.13995,87399999.0
2006-07-25 11:56:00,1.13987,1.13995,1.13984,1.13995,75299999.0
2006-07-25 11:57:00,1.13995,1.13995,1.13957,1.13965,181000002.0
2006-07-25 11:58:00,1.13968,1.1398,1.13968,1.13973,93499999.0
2006-07-25 11:59:00,1.1398,1.13985,1.13977,1.1398,89500000.0
2006-07-25 12:00:00,1.13985,1.13985,1.13975,1.1398,75199999.0
2006-07-25 12:01:00,1.13978,1.13978,1.13965,1.13966,61300000.0
2006-07-25 12:02:00,1.13965,1.1397,1.13965,1.13965,36699999.0
2006-07-25 12:03:00,1.13962,1.13962,1.13943,1.13943,104000000.0
2006-07-25 12:04:00,1.13945,1.13945,1.13932,1.13939,74100001.0
2006-07-25 12:05:00,1.13931,1.13931,1.13912,1.13912,33900000.0
2006-07-25 12:06:00,1.13917,1.13917,1.13885,1.13885,82500000.0
2006-07-25 12:07:00,1.13873,1.13879,1.13859,1.13859,94200000.0
2006-07-25 12:08:00,1.13861,1.1387,1.13846,1.13858,141500000.0
2006-07-25 12:09:00,1.13868,1.13881,1.13862,1.13879,151099999.0
2006-07-25 12:10:00,1.13869,1.13869,1.13866,1.13866,9500000.0
2006-07-25 12:11:00,1.13845,1.13856,1.13845,1.13852,90900000.0
2006-07-25 12:12:00,1.13843,1.13843,1.13807,1.13807,160200003.0
2006-07-25 12:13:00,1.13798,1.13819,1.13798,1.13802,125200000.0
2006-07-25 12:14:00,1.13796,1.13811,1.1379,1.1379,116300000.0
2006-07-25 12:15:00,1.13795,1.13817,1.13795,1.13802,61500000.0
2006-07-25 12:16:00,1.13792,1.13793,1.13773,1.1378,131999998.0
2006-07-25 12:17:00,1.13795,1.13795,1.13782,1.13792,131799999.0
2006-07-25 12:18:00,1.13798,1.13798,1.1379,1.13791,167899999.0
2006-07-25 12:19:00,1.13798,1.13812,1.13795,1.13812,17900000.0
2006-07-25 12:20:00,1.13832,1.13862,1.13832,1.13852,35300000.0
2006-07-25 12:21:00,1.13852,1.13859,1.13843,1.13843,233200004.0
2006-07-25 12:22:00,1.13844,1.13846,1.13843,1.13846,39400001.0
2006-07-25 12:23:00,1.1384,1.1384,1.13814,1.13814,43999999.0
2006-07-25 12:24:00,1.13798,1.13809,1.13791,1.13798,116200003.0
2006-07-25 12:25:00,1.13799,1.13812,1.13799,1.13808,73300001.0
2006-07-25 12:26:00,1.13815,1.13833,1.13806,1.13833,81800000.0
2006-07-25 12:27:00,1.13842,1.13854,1.1384,1.13848,86400001.0
2006-07-25 12:28:00,1.13843,1.13865,1.13843,1.1386,105600001.0
2006-07-25 12:29:00,1.13845,1.13845,1.13824,1.13835,90800002.0
2006-07-25 12:30:00,1.13837,1.13853,1.13837,1.13848,92099998.0
2006-07-25 12:31:00,1.13835,1.1385,1.13835,1.13849,92300000.0
2006-07-25 12:32:00,1.13839,1.13849,1.13839,1.13841,72800001.0
2006-07-25 12:33:00,1.13847,1.13857,1.13847,1.13853,49699999.0
2006-07-25 12:34:00,1.13851,1.13855,1.13845,1.13845,113800002.0
2006-07-25 12:35:00,1.13855,1.13855,1.13845,1.13845,14400000.0
2006-07-25 12:36:00,1.13847,1.13847,1.13845,1.13845,40300000.0
2006-07-25 12:37:00,1.13849,1.13849,1.1384,1.13842,152500000.0
2006-07-25 12:38:00,1.13842,1.13842,1.1384,1.1384,23899999.0
2006-07-25 12:39:00,1.13847,1.13849,1.13838,1.13845,79200000.0
2006-07-25 12:40:00,1.1385,1.1385,1.13837,1.13847,148900000.0
2006-07-25 12:41:00,1.13845,1.13845,1.13842,1.13845,90200001.0
2006-07-25 12:42:00,1.13845,1.13852,1.1384,1.13845,101900000.0
2006-07-25 12:43:00,1.1384,1.13845,1.1384,1.13845,32900000.0
2006-07-25 12:44:00,1.13837,1.13837,1.13815,1.1382,60099999.0
2006-07-25 12:45:00,1.13818,1.13822,1.13805,1.13812,58500000.0
2006-07-25 12:46:00,1.13818,1.13818,1.13816,1.13817,23400000.0
2006-07-25 12:47:00,1.1382,1.13823,1.1382,1.13823,77499999.0
2006-07-25 12:48:00,1.13829,1.13829,1.13818,1.13824,99400000.0
2006-07-25 12:49:00,1.1382,1.13834,1.1382,1.13823,115299999.0
2006-07-25 12:50:00,1.13826,1.13849,1.13826,1.13849,90199997.0
2006-07-25 12:51:00,1.13847,1.1385,1.1384,1.1385,38400000.0
2006-07-25 12:52:00,1.13848,1.1385,1.13845,1.1385,49200000.0
2006-07-25 12:53:00,1.13854,1.1386,1.13846,1.13846,88299999.0
2006-07-25 12:54:00,1.13842,1.13849,1.13824,1.1383,146399998.0
2006-07-25 12:55:00,1.13825,1.1383,1.13825,1.13825,134499999.0
2006-07-25 12:56:00,1.13837,1.13858,1.13837,1.1385,84900002.0
2006-07-25 12:57:00,1.13849,1.13855,1.13844,1.13844,49799999.0
2006-07-25 12:58:00,1.13842,1.13846,1.1384,1.13846,128499998.0
2006-07-25 12:59:00,1.1384,1.13853,1.1384,1.13853,58500001.0
2006-07-25 13:00:00,1.13843,1.13843,1.13826,1.13826,107400003.0
2006-07-25 13:01:00,1.1383,1.1383,1.1381,1.13825,92000000.0
2006-07-25 13:02:00,1.13813,1.13813,1.13808,1.13809,93700000.0
2006-07-25 13:03:00,1.13805,1.13805,1.13795,1.13795,22300000.0
2006-07-25 13:04:00,1.13793,1.13797,1.13771,1.13771,103300000.0
2006-07-25 13:05:00,1.13769,1.13771,1.13769,1.13771,64999998.0
2006-07-25 13:06:00,1.13792,1.13824,1.13792,1.13819,67099998.0
2006-07-25 13:07:00,1.13828,1.13829,1.13818,1.13818,81900000.0
2006-07-25 13:08:00,1.1381,1.1381,1.13762,1.1377,53299999.0
2006-07-25 13:09:00,1.13774,1.1379,1.13774,1.13785,35499999.0
2006-07-25 13:10:00,1.13782,1.138,1.13782,1.138,65299999.0
2006-07-25 13:11:00,1.13813,1.13825,1.13813,1.13825,85600002.0
2006-07-25 13:12:00,1.13832,1.13834,1.13829,1.13833,56600001.0
2006-07-25 13:13:00,1.13822,1.13822,1.13782,1.13782,85800001.0
2006-07-25 13:14:00,1.13805,1.13835,1.13805,1.13835,29400000.0
2006-07-25 13:15:00,1.13845,1.13855,1.13845,1.13855,71000000.0
2006-07-25 13:16:00,1.1385,1.13856,1.1385,1.13852,39100000.0
2006-07-25 13:17:00,1.1385,1.13855,1.1385,1.1385,78100002.0
2006-07-25 13:18:00,1.13853,1.13853,1.13839,1.13843,109100001.0
2006-07-25 13:19:00,1.13847,1.13854,1.13847,1.1385,77900001.0
2006-07-25 13:20:00,1.13848,1.13855,1.13845,1.1385,110000000.0
2006-07-25 13:21:00,1.1385,1.1385,1.1385,1.1385,34000000.0
2006-07-25 13:22:00,1.13842,1.13855,1.13842,1.1385,122700000.0
2006-07-25 13:23:00,1.13841,1.13841,1.1382,1.1382,54999999.0
2006-07-25 13:24:00,1.1381,1.13822,1.13806,1.13822,45800001.0
2006-07-25 13:25:00,1.13823,1.13834,1.13823,1.13834,125599998.0
2006-07-25 13:26:00,1.13835,1.1384,1.13835,1.13835,65199997.0
2006-07-25 13:27:00,1.1384,1.1384,1.13835,1.1384,77100000.0
2006-07-25 13:28:00,1.1384,1.1384,1.13835,1.13835,7300000.0
2006-07-25 13:29:00,1.13837,1.13837,1.13818,1.13818,71200001.0
2006-07-25 13:30:00,1.13818,1.13818,1.1381,1.13812,194500001.0
2006-07-25 13:31:00,1.13808,1.13826,1.13808,1.13821,97100000.0
2006-07-25 13:32:00,1.1383,1.1383,1.13828,1.13828,40700000.0
2006-07-25 13:33:00,1.13828,1.13828,1.13799,1.13815,55399999.0
2006-07-25 13:34:00,1.13823,1.13827,1.13823,1.13827,5700000.0
2006-07-25 13:35:00,1.13828,1.13833,1.13816,1.13833,102900000.0
2006-07-25 13:36:00,1.13832,1.1385,1.13832,1.1385,174400000.0
2006-07-25 13:37:00,1.13853,1.13853,1.13842,1.13842,35500000.0
2006-07-25 13:38:00,1.13837,1.13843,1.13837,1.1384,95500003.0
2006-07-25 13:39:00,1.1384,1.1384,1.1384,1.1384,3400000.0
2006-07-25 13:40:00,1.13838,1.1384,1.13835,1.1384,81599999.0
2006-07-25 13:41:00,1.13831,1.13856,1.13831,1.13846,69200001.0
2006-07-25 13:42:00,1.13852,1.13852,1.13834,1.13842,90100000.0
2006-07-25 13:43:00,1.1385,1.1385,1.13833,1.13841,165200002.0
2006-07-25 13:44:00,1.13852,1.13862,1.13852,1.13858,125100003.0
2006-07-25 13:45:00,1.13866,1.13881,1.13866,1.13881,96500001.0
2006-07-25 13:46:00,1.1389,1.13931,1.1389,1.13931,84599998.0
2006-07-25 13:47:00,1.13926,1.1393,1.13926,1.1393,166200003.0
2006-07-25 13:48:00,1.13927,1.1394,1.13927,1.1394,67700000.0
2006-07-25 13:49:00,1.13948,1.1395,1.13938,1.1395,80099999.0
2006-07-25 13:50:00,1.13958,1.14021,1.13957,1.14021,97700000.0
2006-07-25 13:51:00,1.14011,1.14011,1.13984,1.13992,49399999.0
2006-07-25 13:52:00,1.13984,1.14001,1.13984,1.13994,60000000.0
2006-07-25 13:53:00,1.14003,1.14011,1.14003,1.14011,81099999.0
2006-07-25 13:54:00,1.13998,1.13998,1.13997,1.13997,43600000.0
2006-07-25 13:55:00,1.13981,1.1399,1.13973,1.1399,93599999.0
2006-07-25 13:56:00,1.13985,1.1399,1.13982,1.1399,102100000.0
2006-07-25 13:57:00,1.13987,1.14,1.13974,1.13992,133900002.0
2006-07-25 13:58:00,1.13986,1.13986,1.1397,1.1397,92500004.0
2006-07-25 13:59:00,1.13964,1.13977,1.13964,1.13977,59700001.0
2006-07-25 14:00:00,1.1397,1.1397,1.1397,1.1397,14500000.0
2006-07-25 14:01:00,1.13965,1.13965,1.13955,1.13961,190500001.0
2006-07-25 14:02:00,1.13948,1.13948,1.13927,1.13927,51000000.0
2006-07-25 14:03:00,1.13917,1.13936,1.13917,1.13936,103800003.0
2006-07-25 14:04:00,1.13926,1.13937,1.13926,1.13937,8000000.0
2006-07-25 14:05:00,1.13934,1.13954,1.13931,1.13954,43200000.0
2006-07-25 14:06:00,1.13935,1.13935,1.13893,1.13904,28100000.0
2006-07-25 14:07:00,1.13912,1.13932,1.13912,1.13932,62800002.0
2006-07-25 14:08:00,1.13937,1.13941,1.13919,1.1394,70099999.0
2006-07-25 14:09:00,1.13937,1.13963,1.13937,1.13955,117600000.0
2006-07-25 14:10:00,1.13966,1.1397,1.13958,1.13962,101900001.0
2006-07-25 14:11:00,1.13964,1.13973,1.13964,1.13972,66900000.0
2006-07-25 14:12:00,1.13972,1.13982,1.13972,1.13972,111899999.0
2006-07-25 14:13:00,1.1398,1.13984,1.13976,1.13984,59000000.0
2006-07-25 14:14:00,1.13975,1.13979,1.13968,1.13974,127999999.0
2006-07-25 14:15:00,1.13974,1.13989,1.13974,1.13985,78299999.0
2006-07-25 14:16:00,1.1398,1.13983,1.13962,1.1397,89299998.0
2006-07-25 14:17:00,1.13972,1.13972,1.13964,1.13965,34500001.0
2006-07-25 14:18:00,1.13978,1.13988,1.13978,1.13982,57000000.0
2006-07-25 14:19:00,1.13984,1.13995,1.13984,1.13995,96399999.0
2006-07-25 14:20:00,1.13991,1.13995,1.13984,1.13989,132400000.0
2006-07-25 14:21:00,1.13988,1.13988,1.13978,1.13988,173000001.0
2006-07-25 14:22:00,1.13989,1.13991,1.13989,1.13991,4800000.0
2006-07-25 14:23:00,1.14009,1.14032,1.14009,1.1402,112800001.0
2006-07-25 14:24:00,1.14028,1.14032,1.14024,1.14024,58699998.0
2006-07-25 14:25:00,1.14022,1.14033,1.14022,1.14033,28700000.0
2006-07-25 14:26:00,1.14036,1.14049,1.14036,1.14036,130099998.0
2006-07-25 14:27:00,1.14042,1.14066,1.14038,1.1406,131600000.0
2006-07-25 14:28:00,1.14055,1.14067,1.14051,1.14067,147399997.0
2006-07-25 14:29:00,1.14062,1.14064,1.14053,1.14064,222400001.0
2006-07-25 14:30:00,1.14055,1.14066,1.14048,1.14063,70999999.0
2006-07-25 14:31:00,1.14069,1.14072,1.14063,1.14063,55200000.0
2006-07-25 14:32:00,1.14059,1.14068,1.14059,1.14068,143800005.0
2006-07-25 14:33:00,1.14081,1.14107,1.14081,1.14101,113200000.0
2006-07-25 14:34:00,1.141,1.14115,1.14082,1.14115,69799999.0
2006-07-25 14:35:00,1.14106,1.14142,1.14103,1.14141,84999998.0
2006-07-25 14:36:00,1.14158,1.14158,1.14144,1.14158,114900002.0
2006-07-25 14:37:00,1.14139,1.14139,1.14112,1.14122,87299998.0
2006-07-25 14:38:00,1.14124,1.14129,1.14116,1.14122,125600000.0
2006-07-25 14:39:00,1.14125,1.14133,1.14124,1.14129,123999999.0
2006-07-25 14:40:00,1.14124,1.14124,1.14114,1.14117,83000001.0
2006-07-25 14:41:00,1.1412,1.14132,1.1412,1.14121,33500000.0
2006-07-25 14:42:00,1.14123,1.14126,1.1411,1.1411,47999999.0
2006-07-25 14:43:00,1.14104,1.14109,1.14093,1.141,76300001.0
2006-07-25 14:44:00,1.1408,1.14094,1.14078,1.14092,79200000.0
2006-07-25 14:45:00,1.14088,1.14088,1.14073,1.14073,92600001.0
2006-07-25 14:46:00,1.14073,1.14073,1.14052,1.14061,77599998.0
2006-07-25 14:47:00,1.1406,1.1406,1.1406,1.1406,11100000.0
2006-07-25 14:48:00,1.14057,1.14066,1.14057,1.14058,101999999.0
2006-07-25 14:49:00,1.14062,1.14062,1.14055,1.14057,116200001.0
2006-07-25 14:50:00,1.14063,1.14063,1.14045,1.14058,47199999.0
2006-07-25 14:51:00,1.14054,1.14067,1.14054,1.14054,95000000.0
2006-07-25 14:52:00,1.14055,1.14055,1.14045,1.14045,108500000.0
2006-07-25 14:53:00,1.14045,1.1406,1.14045,1.14051,80900000.0
2006-07-25 14:54:00,1.14042,1.1406,1.14042,1.14057,70600001.0
2006-07-25 14:55:00,1.14064,1.14071,1.14049,1.14071,140100000.0
2006-07-25 14:56:00,1.14074,1.14074,1.14064,1.14064,95199999.0
2006-07-25 14:57:00,1.14068,1.14073,1.14066,1.1407,45900000.0
2006-07-25 14:58:00,1.14076,1.14081,1.14067,1.14067,146000002.0
2006-07-25 14:59:00,1.14071,1.14071,1.14049,1.14052,56500000.0
2006-07-25 15:00:00,1.14052,1.14054,1.14037,1.14047,81800000.0
2006-07-25 15:01:00,1.1405,1.1405,1.14017,1.14039,202499995.0
2006-07-25 15:02:00,1.14036,1.14036,1.14024,1.14029,61999999.0
2006-07-25 15:03:00,1.1403,1.14041,1.14026,1.14026,180300003.0
2006-07-25 15:04:00,1.14025,1.14026,1.14005,1.14005,99200001.0
2006-07-25 15:05:00,1.13991,1.13991,1.13945,1.13958,114200000.0
2006-07-25 15:06:00,1.13955,1.13955,1.13939,1.13941,94800000.0
2006-07-25 15:07:00,1.13946,1.13946,1.13946,1.13946,21500000.0
2006-07-25 15:08:00,1.13949,1.13965,1.13947,1.13947,90099998.0
2006-07-25 15:09:00,1.13949,1.13949,1.13936,1.13947,77000002.0
2006-07-25 15:10:00,1.13953,1.13957,1.13953,1.13957,6400000.0
2006-07-25 15:11:00,1.13961,1.13972,1.13957,1.13972,84900001.0
2006-07-25 15:12:00,1.13968,1.13968,1.13944,1.1395,138400000.0
2006-07-25 15:13:00,1.13948,1.13958,1.13945,1.13958,85499998.0
2006-07-25 15:14:00,1.13957,1.13957,1.13937,1.13937,78700001.0
2006-07-25 15:15:00,1.13948,1.13948,1.1394,1.1394,39800000.0
2006-07-25 15:16:00,1.13943,1.13948,1.1394,1.13946,161699998.0
2006-07-25 15:17:00,1.13955,1.13961,1.13944,1.13944,103700002.0
2006-07-25 15:18:00,1.13923,1.13923,1.13861,1.13879,94200002.0
2006-07-25 15:19:00,1.13883,1.13891,1.13874,1.13874,109300000.0
2006-07-25 15:20:00,1.13877,1.13901,1.13877,1.13901,43199999.0
2006-07-25 15:21:00,1.13894,1.13915,1.13894,1.13904,124599999.0
2006-07-25 15:22:00,1.13901,1.13905,1.1389,1.13905,118100001.0
2006-07-25 15:23:00,1.13902,1.13906,1.13895,1.13895,39500000.0
2006-07-25 15:24:00,1.13898,1.13898,1.13894,1.13898,30300001.0
2006-07-25 15:25:00,1.13895,1.13911,1.13895,1.1391,62599998.0
2006-07-25 15:26:00,1.13928,1.13928,1.13901,1.13917,144599999.0
2006-07-25 15:27:00,1.13921,1.13924,1.13909,1.13921,118700001.0
2006-07-25 15:28:00,1.13915,1.13925,1.13915,1.1392,51900000.0
2006-07-25 15:29:00,1.13925,1.13925,1.13915,1.13915,46200002.0
2006-07-25 15:30:00,1.1391,1.13926,1.1391,1.13925,18900000.0
2006-07-25 15:31:00,1.13929,1.13929,1.13917,1.13918,62800000.0
2006-07-25 15:32:00,1.13923,1.13941,1.13923,1.13925,88000000.0
2006-07-25 15:33:00,1.13929,1.13946,1.13929,1.13942,43300000.0
2006-07-25 15:34:00,1.13951,1.13951,1.13944,1.1395,54500001.0
2006-07-25 15:35:00,1.1395,1.1395,1.13945,1.1395,69600001.0
2006-07-25 15:36:00,1.13944,1.13953,1.1394,1.1394,112900000.0
2006-07-25 15:37:00,1.13938,1.13941,1.13932,1.13934,178399999.0
2006-07-25 15:38:00,1.13928,1.13938,1.13928,1.13938,112100001.0
2006-07-25 15:39:00,1.13942,1.13955,1.13942,1.13943,85899999.0
2006-07-25 15:40:00,1.13943,1.13951,1.13943,1.13949,57799998.0
2006-07-25 15:41:00,1.13941,1.13948,1.13941,1.13941,114000002.0
2006-07-25 15:42:00,1.13937,1.13945,1.13926,1.13932,117300001.0
2006-07-25 15:43:00,1.13938,1.13943,1.13932,1.13943,131400002.0
2006-07-25 15:44:00,1.1394,1.1394,1.1394,1.1394,28999999.0
2006-07-25 15:45:00,1.13945,1.13945,1.13945,1.13945,21500000.0
2006-07-25 15:46:00,1.1393,1.13941,1.1393,1.1394,94699999.0
2006-07-25 15:47:00,1.13934,1.13944,1.13932,1.13932,93599998.0
2006-07-25 15:48:00,1.13945,1.13954,1.13939,1.1395,87900002.0
2006-07-25 15:49:00,1.13948,1.13948,1.13935,1.13939,111199997.0
2006-07-25 15:50:00,1.1394,1.1394,1.13932,1.13935,164000001.0
2006-07-25 15:51:00,1.13933,1.13933,1.13932,1.13932,11200000.0
2006-07-25 15:52:00,1.13932,1.13953,1.13932,1.13945,102599999.0
2006-07-25 15:53:00,1.13953,1.13962,1.13952,1.13955,85899998.0
2006-07-25 15:54:00,1.13953,1.13967,1.13952,1.13967,77200002.0
2006-07-25 15:55:00,1.13963,1.13989,1.13961,1.13988,157800005.0
2006-07-25 15:56:00,1.13988,1.13988,1.13984,1.13988,29700000.0
2006-07-25 15:57:00,1.13983,1.13983,1.13967,1.13972,127299999.0
2006-07-25 15:58:00,1.1398,1.13991,1.13973,1.13973,136999999.0
2006-07-25 15:59:00,1.13972,1.13991,1.1397,1.13983,197900002.0
2006-07-25 16:00:00,1.13965,1.14013,1.13937,1.14013,80300001.0
2006-07-25 16:01:00,1.14055,1.14062,1.14043,1.14049,143499998.0
2006-07-25 16:02:00,1.14054,1.14073,1.14054,1.14065,47100001.0
2006-07-25 16:03:00,1.1408,1.14108,1.1408,1.14108,20000000.0
2006-07-25 16:04:00,1.14118,1.14124,1.14089,1.14094,113399999.0
2006-07-25 16:05:00,1.14098,1.14118,1.14095,1.14108,92800000.0
2006-07-25 16:06:00,1.14112,1.14143,1.1411,1.14141,153400000.0
2006-07-25 16:07:00,1.14147,1.14147,1.14054,1.14054,87800000.0
2006-07-25 16:08:00,1.14035,1.14039,1.13966,1.14004,131500003.0
2006-07-25 16:09:00,1.14024,1.14051,1.14024,1.14051,33800001.0
2006-07-25 16:10:00,1.14066,1.14066,1.14047,1.14047,43900001.0
2006-07-25 16:11:00,1.14062,1.14099,1.14049,1.14099,165100004.0
2006-07-25 16:12:00,1.14092,1.14093,1.14079,1.14093,57399999.0
2006-07-25 16:13:00,1.14089,1.14089,1.14057,1.14057,78299998.0
2006-07-25 16:14:00,1.14063,1.14109,1.14063,1.14095,117300000.0
2006-07-25 16:15:00,1.14097,1.14116,1.14097,1.14108,88900002.0
2006-07-25 16:16:00,1.14103,1.14114,1.1409,1.14102,90299999.0
2006-07-25 16:17:00,1.14112,1.14114,1.14095,1.14096,112899997.0
2006-07-25 16:18:00,1.14078,1.14078,1.14053,1.14054,72700002.0
2006-07-25 16:19:00,1.14066,1.14085,1.14066,1.14085,31500000.0
2006-07-25 16:20:00,1.14079,1.14081,1.14071,1.14081,55800001.0
2006-07-25 16:21:00,1.14077,1.14085,1.14077,1.1408,86000002.0
2006-07-25 16:22:00,1.14088,1.14097,1.14087,1.14087,74200001.0
2006-07-25 16:23:00,1.14087,1.14087,1.14072,1.14076,181600003.0
2006-07-25 16:24:00,1.14077,1.14077,1.14067,1.14067,113000001.0
2006-07-25 16:25:00,1.14072,1.14078,1.14069,1.14078,113500001.0
2006-07-25 16:26:00,1.14065,1.14078,1.14053,1.14062,174399997.0
2006-07-25 16:27:00,1.14059,1.14062,1.14053,1.14057,106899999.0
2006-07-25 16:28:00,1.14022,1.14022,1.1398,1.13994,73300003.0
2006-07-25 16:29:00,1.13992,1.13997,1.1397,1.1397,83700000.0
2006-07-25 16:30:00,1.1396,1.13972,1.13945,1.13972,81100001.0
2006-07-25 16:31:00,1.13967,1.13988,1.13967,1.13986,62600001.0
2006-07-25 16:32:00,1.13988,1.14038,1.13982,1.14027,121599999.0
2006-07-25 16:33:00,1.14026,1.14035,1.14019,1.14035,125399999.0
2006-07-25 16:34:00,1.14025,1.14053,1.14025,1.14038,125699999.0
2006-07-25 16:35:00,1.14046,1.14046,1.14041,1.14042,52899998.0
2006-07-25 16:36:00,1.14048,1.14055,1.14046,1.14051,106900000.0
2006-07-25 16:37:00,1.14048,1.14055,1.14045,1.14052,87300002.0
2006-07-25 16:38:00,1.14056,1.14073,1.14056,1.14062,158400001.0
2006-07-25 16:39:00,1.14068,1.14102,1.14068,1.14088,93200002.0
2006-07-25 16:40:00,1.14078,1.1409,1.14066,1.14066,141400000.0
2006-07-25 16:41:00,1.1406,1.14076,1.1406,1.1407,80000000.0
2006-07-25 16:42:00,1.14065,1.14065,1.1402,1.14025,227299998.0
2006-07-25 16:43:00,1.14016,1.14027,1.13994,1.13994,121500001.0
2006-07-25 16:44:00,1.13987,1.14003,1.13972,1.14003,56700000.0
2006-07-25 16:45:00,1.14023,1.14037,1.14013,1.14037,83199999.0
2006-07-25 16:46:00,1.14037,1.14037,1.14027,1.14031,76900000.0
2006-07-25 16:47:00,1.14042,1.14048,1.14042,1.14048,18700000.0
2006-07-25 16:48:00,1.14044,1.14047,1.14037,1.14043,38900000.0
2006-07-25 16:49:00,1.14034,1.14039,1.14026,1.14028,142499998.0
2006-07-25 16:50:00,1.14023,1.1404,1.14022,1.14022,126200001.0
2006-07-25 16:51:00,1.14025,1.14027,1.14025,1.14027,4600000.0
2006-07-25 16:52:00,1.14028,1.14035,1.14028,1.14035,41499998.0
2006-07-25 16:53:00,1.14028,1.14028,1.14007,1.14018,149599995.0
2006-07-25 16:54:00,1.14028,1.14039,1.1402,1.14039,46399999.0
2006-07-25 16:55:00,1.14031,1.14052,1.14031,1.14051,113600000.0
2006-07-25 16:56:00,1.14055,1.14061,1.14048,1.14054,17700000.0
2006-07-25 16:57:00,1.14041,1.14052,1.14033,1.14041,116700001.0
2006-07-25 16:58:00,1.14041,1.14041,1.14034,1.14035,63200000.0
2006-07-25 16:59:00,1.14037,1.14049,1.14033,1.14033,174399999.0
2006-07-25 17:00:00,1.14036,1.14057,1.14034,1.14057,47000000.0
2006-07-25 17:01:00,1.14053,1.14054,1.14053,1.14054,46199999.0
2006-07-25 17:02:00,1.14053,1.14053,1.14042,1.14042,68000001.0
2006-07-25 17:03:00,1.14046,1.14049,1.14031,1.14041,123800001.0
2006-07-25 17:04:00,1.14036,1.14048,1.14036,1.14044,22400000.0
2006-07-25 17:05:00,1.14043,1.14059,1.14041,1.14052,66099999.0
2006-07-25 17:06:00,1.14063,1.14075,1.14063,1.1407,29100000.0
2006-07-25 17:07:00,1.1408,1.1408,1.14072,1.14072,67199998.0
2006-07-25 17:08:00,1.1408,1.14114,1.1408,1.14114,43300000.0
2006-07-25 17:09:00,1.14124,1.14141,1.14109,1.14141,46800001.0
2006-07-25 17:10:00,1.14133,1.14133,1.14116,1.1412,93699999.0
2006-07-25 17:11:00,1.14104,1.1413,1.14104,1.1413,20400000.0
2006-07-25 17:12:00,1.14118,1.14118,1.14104,1.14115,74800002.0
2006-07-25 17:13:00,1.14108,1.14123,1.14098,1.14123,70599998.0
2006-07-25 17:14:00,1.14118,1.14131,1.14114,1.14131,32800000.0
2006-07-25 17:15:00,1.14142,1.14157,1.14134,1.14134,77400002.0
2006-07-25 17:16:00,1.14142,1.14146,1.14142,1.14143,36999999.0
2006-07-25 17:17:00,1.14146,1.14146,1.14134,1.14134,20600000.0
2006-07-25 17:18:00,1.14159,1.14166,1.14159,1.14166,64000002.0
2006-07-25 17:19:00,1.14187,1.14192,1.14175,1.14192,94500001.0
2006-07-25 17:20:00,1.14195,1.14218,1.14184,1.14218,161600003.0
2006-07-25 17:21:00,1.14222,1.14222,1.14203,1.14214,83899998.0
2006-07-25 17:22:00,1.14218,1.14251,1.14218,1.14244,99199999.0
2006-07-25 17:23:00,1.1425,1.14251,1.14246,1.14247,62100001.0
2006-07-25 17:24:00,1.1424,1.1424,1.14222,1.14225,81799999.0
2006-07-25 17:25:00,1.14223,1.14223,1.14208,1.14217,111899999.0
2006-07-25 17:26:00,1.1422,1.14247,1.1422,1.14243,50200001.0
2006-07-25 17:27:00,1.14256,1.14256,1.14252,1.14252,52700002.0
2006-07-25 17:28:00,1.14233,1.14245,1.14231,1.14245,35899999.0
2006-07-25 17:29:00,1.14248,1.14248,1.14242,1.14242,78700000.0
2006-07-25 17:30:00,1.14237,1.14237,1.14225,1.14225,103099999.0
2006-07-25 17:31:00,1.14219,1.14242,1.14219,1.14228,100500001.0
2006-07-25 17:32:00,1.14229,1.14256,1.14229,1.14256,52500001.0
2006-07-25 17:33:00,1.14262,1.14263,1.1422,1.1422,57400001.0
2006-07-25 17:34:00,1.14203,1.14203,1.14172,1.14185,45300000.0
2006-07-25 17:35:00,1.14172,1.14226,1.14172,1.14216,151300001.0
2006-07-25 17:36:00,1.14212,1.14234,1.14212,1.14232,75599999.0
2006-07-25 17:37:00,1.1423,1.14241,1.14226,1.14226,127799997.0
2006-07-25 17:38:00,1.14238,1.14246,1.14236,1.1424,88799999.0
2006-07-25 17:39:00,1.14242,1.14252,1.14242,1.1425,77000000.0
2006-07-25 17:40:00,1.14245,1.14245,1.14225,1.14225,58000001.0
2006-07-25 17:41:00,1.14198,1.14198,1.14172,1.14172,19000000.0
2006-07-25 17:42:00,1.14169,1.14182,1.14169,1.14182,15400000.0
2006-07-25 17:43:00,1.14197,1.14211,1.14197,1.14202,116300001.0
2006-07-25 17:44:00,1.1419,1.14193,1.14171,1.14193,122100003.0
2006-07-25 17:45:00,1.14185,1.14188,1.14171,1.14177,154300001.0
2006-07-25 17:46:00,1.14185,1.14188,1.14185,1.14186,83200000.0
2006-07-25 17:47:00,1.1418,1.14192,1.14176,1.14176,119800001.0
2006-07-25 17:48:00,1.14182,1.14194,1.14182,1.14184,95899998.0
2006-07-25 17:49:00,1.1419,1.14195,1.14172,1.14172,64500002.0
2006-07-25 17:50:00,1.14172,1.14174,1.14172,1.14172,49800002.0
2006-07-25 17:51:00,1.14177,1.14177,1.14162,1.14162,66700003.0
2006-07-25 17:52:00,1.14171,1.14171,1.14164,1.14164,8500000.0
2006-07-25 17:53:00,1.14155,1.14165,1.14154,1.14154,141299998.0
2006-07-25 17:54:00,1.14153,1.14153,1.14133,1.14143,102400001.0
2006-07-25 17:55:00,1.1414,1.1414,1.14132,1.1414,129900002.0
2006-07-25 17:56:00,1.14135,1.14138,1.14131,1.14138,47100000.0
2006-07-25 17:57:00,1.14132,1.14132,1.14117,1.14127,97000000.0
2006-07-25 17:58:00,1.14127,1.14128,1.14114,1.14119,52699999.0
2006-07-25 17:59:00,1.14103,1.14152,1.14096,1.14145,33000000.0
2006-07-25 18:00:00,1.14143,1.14149,1.14117,1.14131,99300001.0
2006-07-25 18:01:00,1.14133,1.1415,1.14133,1.14144,515600001.0
2006-07-25 18:02:00,1.14154,1.14179,1.14153,1.14174,892399999.0
2006-07-25 18:03:00,1.14178,1.14204,1.14178,1.14198,842000010.0
2006-07-25 18:04:00,1.14198,1.14203,1.14187,1.14192,745800005.0
2006-07-25 18:05:00,1.14203,1.14231,1.14198,1.1422,931900004.0
2006-07-25 18:06:00,1.14226,1.14266,1.14226,1.14266,542799999.0
2006-07-25 18:07:00,1.14271,1.14296,1.1427,1.1429,1270200011.0
2006-07-25 18:08:00,1.14293,1.14313,1.14292,1.14292,1128800005.0
2006-07-25 18:09:00,1.14275,1.14275,1.14233,1.14233,469399999.0
2006-07-25 18:10:00,1.14235,1.14248,1.14219,1.14235,791599998.0
2006-07-25 18:11:00,1.14245,1.14245,1.1423,1.14245,912400007.0
2006-07-25 18:12:00,1.14247,1.14252,1.14239,1.14239,115599999.0
2006-07-25 18:13:00,1.1424,1.14245,1.14235,1.14245,425200004.0
2006-07-25 18:14:00,1.14247,1.1425,1.1424,1.1425,381899998.0
2006-07-25 18:15:00,1.14243,1.14251,1.14233,1.14233,772300002.0
2006-07-25 18:16:00,1.14235,1.14245,1.14233,1.1424,368700005.0
2006-07-25 18:17:00,1.1424,1.14248,1.14233,1.14243,997400007.0
2006-07-25 18:18:00,1.14242,1.14254,1.1424,1.1424,558600000.0
2006-07-25 18:19:00,1.14247,1.14261,1.14242,1.14261,200200001.0
2006-07-25 18:20:00,1.14268,1.14273,1.14254,1.14258,712700003.0
2006-07-25 18:21:00,1.14262,1.1427,1.14257,1.14257,188899999.0
2006-07-25 18:22:00,1.1426,1.14268,1.1426,1.14265,209700000.0
2006-07-25 18:23:00,1.14268,1.14268,1.14258,1.1426,414199999.0
2006-07-25 18:24:00,1.14257,1.14262,1.14246,1.14249,646800000.0
2006-07-25 18:25:00,1.14248,1.14266,1.14243,1.14266,549900003.0
2006-07-25 18:26:00,1.14267,1.14267,1.14246,1.14246,889399997.0
2006-07-25 18:27:00,1.14252,1.14259,1.14249,1.14257,614600007.0
2006-07-25 18:28:00,1.14254,1.14261,1.14248,1.1426,422600000.0
2006-07-25 18:29:00,1.14258,1.14258,1.14247,1.1425,337400004.0
2006-07-25 18:30:00,1.14242,1.14242,1.14184,1.14195,824500001.0
2006-07-25 18:31:00,1.14191,1.14201,1.1418,1.1418,513200003.0
2006-07-25 18:32:00,1.14177,1.14187,1.1417,1.1418,392400004.0
2006-07-25 18:33:00,1.14178,1.14187,1.14167,1.14172,505599997.0
2006-07-25 18:34:00,1.14173,1.14175,1.14167,1.14175,385699998.0
2006-07-25 18:35:00,1.14177,1.1418,1.14169,1.1418,490700004.0
2006-07-25 18:36:00,1.14182,1.14219,1.14182,1.14208,403900003.0
2006-07-25 18:37:00,1.14214,1.14232,1.14214,1.14216,46500000.0
2006-07-25 18:38:00,1.14214,1.14214,1.1419,1.14194,231499999.0
2006-07-25 18:39:00,1.14193,1.14204,1.14191,1.14196,220500001.0
2006-07-25 18:40:00,1.14198,1.14209,1.14172,1.14172,704200008.0
2006-07-25 18:41:00,1.1417,1.14182,1.14165,1.14165,332899995.0
2006-07-25 18:42:00,1.14162,1.14172,1.14145,1.14164,589200001.0
2006-07-25 18:43:00,1.14163,1.14163,1.14148,1.14151,451999999.0
2006-07-25 18:44:00,1.14152,1.1416,1.14148,1.1416,235500006.0
2006-07-25 18:45:00,1.14162,1.14162,1.14146,1.14148,535500003.0
2006-07-25 18:46:00,1.14147,1.14147,1.14132,1.1414,226699999.0
2006-07-25 18:47:00,1.14137,1.14161,1.14137,1.14161,8200000.0
2006-07-25 18:48:00,1.14158,1.14163,1.14156,1.14158,235000002.0
2006-07-25 18:49:00,1.14158,1.14161,1.14156,1.14159,133699997.0
2006-07-25 18:50:00,1.1416,1.14165,1.14155,1.14165,75100001.0
2006-07-25 18:51:00,1.14157,1.14157,1.14146,1.1415,127900000.0
2006-07-25 18:52:00,1.14148,1.14149,1.14139,1.14149,179899998.0
2006-07-25 18:53:00,1.14147,1.14148,1.14135,1.14142,664100001.0
2006-07-25 18:54:00,1.14144,1.14144,1.14133,1.14136,175300001.0
2006-07-25 18:55:00,1.14133,1.14137,1.14128,1.14129,525200000.0
2006-07-25 18:56:00,1.1413,1.1413,1.14127,1.14127,245499998.0
2006-07-25 18:57:00,1.14128,1.14128,1.14105,1.14114,283200000.0
2006-07-25 18:58:00,1.1412,1.14128,1.14118,1.14118,201999997.0
2006-07-25 18:59:00,1.14115,1.14125,1.14112,1.14112,496100004.0
2006-07-25 19:00:00,1.14116,1.14127,1.14115,1.14121,300100003.0
2006-07-25 19:01:00,1.14116,1.14123,1.14116,1.14121,146400003.0
2006-07-25 19:02:00,1.1412,1.1412,1.14115,1.1412,207100000.0
2006-07-25 19:03:00,1.1412,1.14125,1.14115,1.14115,403000001.0
2006-07-25 19:04:00,1.14118,1.14118,1.14105,1.14106,272800000.0
2006-07-25 19:05:00,1.14105,1.14118,1.14105,1.14115,305300001.0
2006-07-25 19:06:00,1.14121,1.14131,1.14118,1.14125,430199998.0
2006-07-25 19:07:00,1.1413,1.14135,1.1413,1.14135,225500001.0
2006-07-25 19:08:00,1.1413,1.14131,1.14117,1.14131,617099999.0
2006-07-25 19:09:00,1.14135,1.14135,1.14122,1.14125,636699996.0
2006-07-25 19:10:00,1.14118,1.14118,1.14087,1.14087,121800002.0
2006-07-25 19:11:00,1.14085,1.14103,1.14063,1.14103,418999999.0
2006-07-25 19:12:00,1.14103,1.14104,1.14087,1.14095,264500001.0
2006-07-25 19:13:00,1.14102,1.1413,1.14093,1.14118,198400000.0
2006-07-25 19:14:00,1.14122,1.14144,1.14122,1.14127,267300002.0
2006-07-25 19:15:00,1.14117,1.14117,1.14105,1.14117,430000003.0
2006-07-25 19:16:00,1.14121,1.14128,1.14121,1.14128,332100004.0
2006-07-25 19:17:00,1.14137,1.14146,1.14132,1.14134,274600000.0
2006-07-25 19:18:00,1.14129,1.14137,1.14113,1.14114,444900004.0
2006-07-25 19:19:00,1.14102,1.14113,1.14102,1.1411,163900000.0
2006-07-25 19:20:00,1.1411,1.1411,1.14105,1.14105,219400001.0
2006-07-25 19:21:00,1.14111,1.14119,1.14108,1.14108,124299998.0
2006-07-25 19:22:00,1.14113,1.14119,1.14113,1.14116,305899992.0
2006-07-25 19:23:00,1.14118,1.14134,1.14118,1.14128,91500001.0
2006-07-25 19:24:00,1.14125,1.14126,1.14112,1.14126,79099997.0
2006-07-25 19:25:00,1.14132,1.1414,1.14132,1.1414,32000001.0
2006-07-25 19:26:00,1.14136,1.14136,1.14129,1.14129,6500000.0
2006-07-25 19:27:00,1.14127,1.14127,1.14114,1.14115,361999997.0
2006-07-25 19:28:00,1.1412,1.14125,1.1412,1.1412,197100002.0
2006-07-25 19:29:00,1.14122,1.14129,1.14117,1.14117,37500000.0
2006-07-25 19:30:00,1.14123,1.14125,1.14112,1.14112,88500001.0
2006-07-25 19:31:00,1.1411,1.1411,1.1411,1.1411,40499999.0
2006-07-25 19:32:00,1.14113,1.14122,1.14113,1.14118,35200000.0
2006-07-25 19:33:00,1.1411,1.14111,1.1407,1.1407,350700002.0
2006-07-25 19:34:00,1.14067,1.14078,1.14067,1.14078,63800002.0
2006-07-25 19:35:00,1.14078,1.1409,1.14066,1.14075,100199997.0
2006-07-25 19:36:00,1.14068,1.14071,1.14056,1.14057,181499998.0
2006-07-25 19:37:00,1.14065,1.14073,1.14057,1.14062,615300001.0
2006-07-25 19:38:00,1.14058,1.14062,1.14046,1.14047,172700001.0
2006-07-25 19:39:00,1.14045,1.14061,1.14042,1.14052,409100002.0
2006-07-25 19:40:00,1.14067,1.14071,1.14054,1.14064,340400000.0
2006-07-25 19:41:00,1.1406,1.14068,1.14054,1.14068,213600002.0
2006-07-25 19:42:00,1.1407,1.14075,1.14067,1.14072,238899995.0
2006-07-25 19:43:00,1.14081,1.14081,1.14073,1.14073,188300001.0
2006-07-25 19:44:00,1.14071,1.14074,1.14062,1.14062,40700000.0
2006-07-25 19:45:00,1.1406,1.1406,1.14055,1.14055,88799999.0
2006-07-25 19:46:00,1.14056,1.14065,1.14053,1.14065,63600000.0
2006-07-25 19:47:00,1.14067,1.14067,1.14063,1.14063,5900000.0
2006-07-25 19:48:00,1.14071,1.14079,1.14071,1.14079,24099999.0
2006-07-25 19:49:00,1.1409,1.14095,1.1409,1.1409,202300001.0
2006-07-25 19:50:00,1.14091,1.14098,1.14089,1.14098,34999999.0
2006-07-25 19:51:00,1.14101,1.14106,1.14101,1.14106,25499999.0
2006-07-25 19:52:00,1.1411,1.1413,1.14107,1.1413,105800000.0
2006-07-25 19:53:00,1.14134,1.14169,1.14134,1.14142,126600001.0
2006-07-25 19:54:00,1.14158,1.14165,1.14145,1.14145,120000001.0
2006-07-25 19:55:00,1.14148,1.14148,1.1413,1.1413,68700000.0
2006-07-25 19:56:00,1.14152,1.14156,1.14139,1.14139,210200001.0
2006-07-25 19:57:00,1.14135,1.1414,1.14135,1.1414,345400000.0
2006-07-25 19:58:00,1.14143,1.14149,1.14143,1.14143,199800004.0
2006-07-25 19:59:00,1.14137,1.14142,1.14127,1.14127,88800000.0
2006-07-25 20:00:00,1.1413,1.14135,1.14129,1.1413,48600001.0
2006-07-25 20:01:00,1.14124,1.14133,1.14124,1.14124,108500004.0
2006-07-25 20:02:00,1.14124,1.14134,1.14122,1.1413,90400000.0
2006-07-25 20:03:00,1.14138,1.14154,1.14134,1.14146,460200000.0
2006-07-25 20:04:00,1.14152,1.14152,1.14138,1.14138,267799999.0
2006-07-25 20:05:00,1.14138,1.1415,1.14136,1.14145,107100002.0
2006-07-25 20:06:00,1.14148,1.14148,1.14142,1.14142,107700000.0
2006-07-25 20:07:00,1.14141,1.14152,1.14137,1.14141,250500001.0
2006-07-25 20:08:00,1.1414,1.14144,1.14136,1.14137,480999996.0
2006-07-25 20:09:00,1.14131,1.14142,1.14131,1.1414,198900002.0
2006-07-25 20:10:00,1.1414,1.14142,1.14135,1.1414,121700002.0
2006-07-25 20:11:00,1.14141,1.14148,1.14141,1.14148,221700001.0
2006-07-25 20:12:00,1.14151,1.14163,1.14145,1.1415,558600007.0
2006-07-25 20:13:00,1.14157,1.14168,1.14155,1.14168,187900002.0
2006-07-25 20:14:00,1.14162,1.14178,1.14162,1.1417,99000000.0
2006-07-25 20:15:00,1.14175,1.14177,1.14165,1.1417,490200001.0
2006-07-25 20:16:00,1.14169,1.14169,1.14151,1.14165,546400004.0
2006-07-25 20:17:00,1.14167,1.1418,1.14156,1.1418,310300003.0
2006-07-25 20:18:00,1.14189,1.14197,1.14187,1.14193,146900003.0
2006-07-25 20:19:00,1.14183,1.14184,1.14171,1.14181,150600002.0
2006-07-25 20:20:00,1.1418,1.1418,1.14167,1.14171,262799998.0
2006-07-25 20:21:00,1.1417,1.14175,1.14165,1.14168,348300000.0
2006-07-25 20:22:00,1.14173,1.14175,1.14162,1.14175,311100001.0
2006-07-25 20:23:00,1.14172,1.14175,1.14162,1.14168,580200004.0
2006-07-25 20:24:00,1.14164,1.14164,1.14144,1.14145,228800000.0
2006-07-25 20:25:00,1.14153,1.14158,1.14147,1.14147,135599998.0
2006-07-25 20:26:00,1.14145,1.14149,1.14115,1.14123,218800002.0
2006-07-25 20:27:00,1.14122,1.14127,1.14112,1.1412,218399998.0
2006-07-25 20:28:00,1.14135,1.14161,1.14135,1.14141,785300007.0
2006-07-25 20:29:00,1.14137,1.14155,1.14137,1.14143,468199999.0
2006-07-25 20:30:00,1.14141,1.14152,1.14139,1.14142,222199997.0
2006-07-25 20:31:00,1.14147,1.14151,1.14137,1.14137,562900003.0
2006-07-25 20:32:00,1.14132,1.14143,1.14132,1.14138,361899998.0
2006-07-25 20:33:00,1.14126,1.14137,1.14126,1.14135,222400002.0
2006-07-25 20:34:00,1.14137,1.1416,1.14137,1.1416,114999998.0
2006-07-25 20:35:00,1.14164,1.14164,1.14149,1.14157,247300001.0
2006-07-25 20:36:00,1.1416,1.14162,1.1415,1.1416,354900003.0
2006-07-25 20:37:00,1.1416,1.1416,1.14153,1.14155,287599996.0
2006-07-25 20:38:00,1.14155,1.1416,1.14152,1.1416,295099998.0
2006-07-25 20:39:00,1.1416,1.14165,1.14155,1.14165,514400000.0
2006-07-25 20:40:00,1.14165,1.14167,1.14152,1.14155,430300005.0
2006-07-25 20:41:00,1.1416,1.1416,1.14152,1.1416,526600004.0
2006-07-25 20:42:00,1.1416,1.1416,1.14155,1.14157,355099995.0
2006-07-25 20:43:00,1.14155,1.14158,1.14128,1.1413,217300002.0
2006-07-25 20:44:00,1.14133,1.14151,1.14133,1.14151,56400000.0
2006-07-25 20:45:00,1.14149,1.14149,1.14131,1.14133,181000001.0
2006-07-25 20:46:00,1.14135,1.14154,1.14135,1.14145,211399998.0
2006-07-25 20:47:00,1.14145,1.14148,1.14135,1.14142,203099999.0
2006-07-25 20:48:00,1.14145,1.14145,1.1414,1.14145,112700003.0
2006-07-25 20:49:00,1.14145,1.14147,1.14135,1.14145,354700000.0
2006-07-25 20:50:00,1.14139,1.14139,1.14131,1.14131,157199999.0
2006-07-25 20:51:00,1.14133,1.14133,1.14125,1.14133,57400002.0
2006-07-25 20:52:00,1.14137,1.14144,1.14137,1.14144,63000002.0
2006-07-25 20:53:00,1.1414,1.14145,1.14135,1.14135,259000001.0
2006-07-25 20:54:00,1.14137,1.14138,1.14123,1.14125,590000003.0
2006-07-25 20:55:00,1.1413,1.1413,1.14119,1.14122,180600001.0
2006-07-25 20:56:00,1.14123,1.14154,1.14123,1.14151,509500002.0
2006-07-25 20:57:00,1.14149,1.14159,1.14148,1.14159,438799996.0
2006-07-25 20:58:00,1.14162,1.14181,1.14153,1.14179,254200004.0
2006-07-25 20:59:00,1.14179,1.14201,1.14177,1.14177,351600001.0
2006-07-25 21:00:00,1.14173,1.14173,1.14156,1.14162,1130600001.0
2006-07-25 21:01:00,1.14159,1.14163,1.14139,1.14155,586000001.0
2006-07-25 21:02:00,1.14145,1.14149,1.14135,1.14135,134700000.0
2006-07-25 21:03:00,1.14142,1.14142,1.1412,1.14125,489000006.0
2006-07-25 21:04:00,1.14131,1.14162,1.1413,1.14162,751400000.0
2006-07-25 21:05:00,1.14165,1.14165,1.14143,1.14151,955099997.0
2006-07-25 21:06:00,1.14157,1.14157,1.14147,1.14148,136999997.0
2006-07-25 21:07:00,1.1415,1.14155,1.1414,1.14142,675800005.0
2006-07-25 21:08:00,1.1414,1.14155,1.1414,1.14155,225000001.0
2006-07-25 21:09:00,1.14148,1.14157,1.14147,1.14155,58300001.0
2006-07-25 21:10:00,1.14155,1.14155,1.14145,1.1415,386600004.0
2006-07-25 21:11:00,1.1415,1.14153,1.14145,1.14145,245300004.0
2006-07-25 21:12:00,1.14152,1.14165,1.14152,1.14164,333500005.0
2006-07-25 21:13:00,1.14164,1.14164,1.14132,1.14132,546200004.0
2006-07-25 21:14:00,1.1414,1.1414,1.14132,1.14137,334399999.0
2006-07-25 21:15:00,1.14135,1.1414,1.14135,1.14137,118999998.0
2006-07-25 21:16:00,1.14132,1.14138,1.1413,1.1413,222600002.0
2006-07-25 21:17:00,1.14135,1.14135,1.1413,1.14135,34400000.0
2006-07-25 21:18:00,1.1414,1.14145,1.14135,1.1414,95400001.0
2006-07-25 21:19:00,1.14135,1.1414,1.14135,1.14135,147300002.0
2006-07-25 21:20:00,1.1414,1.1415,1.1414,1.1415,40299999.0
2006-07-25 21:21:00,1.14155,1.14155,1.14138,1.14148,141700002.0
2006-07-25 21:22:00,1.14145,1.14145,1.14145,1.14145,117300001.0
2006-07-25 21:23:00,1.14145,1.14155,1.14145,1.14155,19300000.0
2006-07-25 21:24:00,1.14145,1.14145,1.1414,1.1414,107400000.0
2006-07-25 21:25:00,1.14151,1.14157,1.14149,1.14152,68400001.0
2006-07-25 21:26:00,1.14153,1.14155,1.14145,1.14148,176000004.0
2006-07-25 21:27:00,1.14151,1.14158,1.1415,1.14158,147400001.0
2006-07-25 21:28:00,1.14157,1.14164,1.14147,1.14152,356000003.0
2006-07-25 21:29:00,1.14148,1.14148,1.14135,1.14135,139400001.0
2006-07-25 21:30:00,1.14142,1.14147,1.14142,1.14142,103700002.0
2006-07-25 21:31:00,1.14141,1.14155,1.14141,1.14155,38600000.0
2006-07-25 21:32:00,1.14161,1.14169,1.14158,1.14169,196700000.0
2006-07-25 21:33:00,1.14172,1.14172,1.14157,1.14162,98600000.0
2006-07-25 21:34:00,1.1417,1.1417,1.1417,1.1417,96499998.0
2006-07-25 21:35:00,1.14171,1.14178,1.14171,1.14178,137899999.0
2006-07-25 21:36:00,1.14182,1.14193,1.14182,1.14186,63900001.0
2006-07-25 21:37:00,1.14191,1.14191,1.14163,1.14163,40800001.0
2006-07-25 21:38:00,1.14162,1.14175,1.14162,1.14171,132999999.0
2006-07-25 21:39:00,1.14168,1.14168,1.1416,1.14162,409800002.0
2006-07-25 21:40:00,1.1416,1.1416,1.14152,1.14155,374000003.0
2006-07-25 21:41:00,1.14158,1.14159,1.14149,1.14159,73800000.0
2006-07-25 21:42:00,1.14156,1.14158,1.14148,1.14158,135600000.0
2006-07-25 21:43:00,1.1416,1.1416,1.14152,1.14152,155300000.0
2006-07-25 21:44:00,1.14152,1.14157,1.14147,1.14157,102600002.0
2006-07-25 21:45:00,1.14158,1.14158,1.14153,1.14153,126800001.0
2006-07-25 21:46:00,1.1415,1.14161,1.14147,1.14147,270100005.0
2006-07-25 21:47:00,1.1414,1.14148,1.14134,1.1414,234300001.0
2006-07-25 21:48:00,1.14142,1.14148,1.14141,1.14148,53200000.0
2006-07-25 21:49:00,1.14143,1.14162,1.14138,1.14161,76300002.0
2006-07-25 21:50:00,1.14148,1.14148,1.14111,1.14117,118100002.0
2006-07-25 21:51:00,1.14117,1.14117,1.14078,1.14078,178399999.0
2006-07-25 21:52:00,1.14074,1.14082,1.14065,1.14065,93400001.0
2006-07-25 21:53:00,1.14065,1.14083,1.14065,1.14078,168799999.0
2006-07-25 21:54:00,1.14078,1.14078,1.14062,1.14065,156000000.0
2006-07-25 21:55:00,1.14066,1.14082,1.14058,1.14082,124300002.0
2006-07-25 21:56:00,1.1409,1.1409,1.1407,1.1408,41200000.0
2006-07-25 21:57:00,1.14072,1.1409,1.1407,1.14076,126200002.0
2006-07-25 21:58:00,1.14079,1.14111,1.14079,1.14109,68599999.0
2006-07-25 21:59:00,1.14098,1.14104,1.14091,1.141,112400002.0
2006-07-25 22:00:00,1.141,1.14105,1.1409,1.14093,181400003.0
2006-07-25 22:01:00,1.14098,1.141,1.14097,1.14097,140000000.0
2006-07-25 22:02:00,1.14095,1.14105,1.14095,1.14095,333900002.0
2006-07-25 22:03:00,1.14095,1.141,1.14095,1.141,162499997.0
2006-07-25 22:04:00,1.14105,1.14105,1.14095,1.141,130000001.0
2006-07-25 22:05:00,1.1411,1.14115,1.14105,1.14105,93400000.0
2006-07-25 22:06:00,1.14105,1.14115,1.14105,1.1411,152900001.0
2006-07-25 22:07:00,1.14115,1.14115,1.14105,1.14115,47200000.0
2006-07-25 22:08:00,1.14111,1.14113,1.14103,1.14107,147400000.0
2006-07-25 22:09:00,1.14095,1.14105,1.14095,1.14105,165500002.0
2006-07-25 22:10:00,1.14106,1.14111,1.14106,1.14109,66300000.0
2006-07-25 22:11:00,1.1411,1.1411,1.1411,1.1411,82599999.0
2006-07-25 22:12:00,1.1411,1.14115,1.1411,1.1411,176699998.0
2006-07-25 22:13:00,1.1411,1.14115,1.1411,1.1411,26800000.0
2006-07-25 22:14:00,1.14117,1.14123,1.14113,1.1412,71800001.0
2006-07-25 22:15:00,1.14125,1.14125,1.14113,1.14117,80400000.0
2006-07-25 22:16:00,1.14114,1.14114,1.14107,1.1411,114199999.0
2006-07-25 22:17:00,1.14104,1.14131,1.14104,1.14131,52100000.0
2006-07-25 22:18:00,1.14134,1.14134,1.14114,1.14114,12000000.0
2006-07-25 22:19:00,1.14105,1.14117,1.14105,1.14117,70000000.0
2006-07-25 22:20:00,1.14121,1.14133,1.14121,1.14133,32800000.0
2006-07-25 22:21:00,1.14135,1.14135,1.14125,1.14125,156600001.0
2006-07-25 22:22:00,1.14125,1.1414,1.14125,1.14125,72699999.0
2006-07-25 22:23:00,1.14132,1.14138,1.14131,1.14131,128200001.0
2006-07-25 22:24:00,1.14133,1.14155,1.14133,1.14155,143400001.0
2006-07-25 22:25:00,1.1416,1.14162,1.1414,1.1414,86900001.0
2006-07-25 22:26:00,1.14148,1.14148,1.14135,1.14135,127500002.0
2006-07-25 22:27:00,1.1413,1.14135,1.1413,1.1413,291299999.0
2006-07-25 22:28:00,1.14128,1.14142,1.14128,1.14142,37800001.0
2006-07-25 22:29:00,1.14143,1.14163,1.14143,1.14153,150499998.0
2006-07-25 22:30:00,1.14154,1.14154,1.14143,1.14146,84300000.0
2006-07-25 22:31:00,1.1415,1.1415,1.14145,1.14145,50399999.0
2006-07-25 22:32:00,1.14147,1.14158,1.14145,1.14152,187600001.0
2006-07-25 22:33:00,1.14157,1.14167,1.14157,1.14163,141100004.0
2006-07-25 22:34:00,1.14158,1.14176,1.14158,1.14176,333100000.0
2006-07-25 22:35:00,1.14183,1.14183,1.14171,1.14171,168200000.0
2006-07-25 22:36:00,1.14171,1.14175,1.14171,1.14175,46300000.0
2006-07-25 22:37:00,1.14179,1.14192,1.14174,1.14174,164000006.0
2006-07-25 22:38:00,1.14175,1.14188,1.14175,1.14182,101700002.0
2006-07-25 22:39:00,1.14183,1.14188,1.14165,1.14165,202099996.0
2006-07-25 22:40:00,1.14172,1.14178,1.1415,1.1415,32500000.0
2006-07-25 22:41:00,1.14155,1.1417,1.14151,1.14151,119299997.0
2006-07-25 22:42:00,1.14153,1.14153,1.14148,1.14148,28900001.0
2006-07-25 22:43:00,1.14145,1.14162,1.14143,1.14157,206900001.0
2006-07-25 22:44:00,1.14157,1.14168,1.14146,1.14146,87100000.0
2006-07-25 22:45:00,1.14153,1.14162,1.14153,1.14162,56799999.0
2006-07-25 22:46:00,1.14175,1.14175,1.14155,1.14168,130399999.0
2006-07-25 22:47:00,1.14161,1.14161,1.14154,1.14154,66300001.0
2006-07-25 22:48:00,1.14163,1.14173,1.14163,1.14173,170599999.0
2006-07-25 22:49:00,1.14179,1.14179,1.14167,1.14167,124999999.0
2006-07-25 22:50:00,1.14172,1.1418,1.14167,1.14167,79699999.0
2006-07-25 22:51:00,1.1417,1.1417,1.14154,1.14165,133199999.0
2006-07-25 22:52:00,1.14155,1.14161,1.14144,1.14144,111699999.0
2006-07-25 22:53:00,1.14145,1.14157,1.14144,1.14147,50200000.0
2006-07-25 22:54:00,1.14146,1.14158,1.14146,1.14147,99300000.0
2006-07-25 22:55:00,1.14149,1.14159,1.14132,1.14137,223500001.0
2006-07-25 22:56:00,1.14132,1.14132,1.14121,1.14121,48800000.0
2006-07-25 22:57:00,1.1412,1.1412,1.14111,1.14111,87600001.0
2006-07-25 22:58:00,1.14123,1.14123,1.14106,1.14117,87100001.0
2006-07-25 22:59:00,1.14115,1.14115,1.14085,1.14095,149300000.0
2006-07-25 23:00:00,1.1409,1.14095,1.1409,1.14095,26000000.0
2006-07-25 23:01:00,1.14085,1.1415,1.14082,1.14084,100899998.0
2006-07-25 23:02:00,1.14087,1.14108,1.14057,1.14099,62400000.0
2006-07-25 23:03:00,1.1405,1.14094,1.14045,1.14053,193699997.0
2006-07-25 23:04:00,1.1406,1.14125,1.1406,1.14115,95099999.0
2006-07-25 23:05:00,1.14108,1.14131,1.14102,1.14125,110200000.0
2006-07-25 23:06:00,1.1413,1.14139,1.14073,1.14107,111500001.0
2006-07-25 23:07:00,1.14118,1.14154,1.14118,1.14148,98100000.0
2006-07-25 23:08:00,1.1415,1.14151,1.14136,1.14141,86200001.0
2006-07-25 23:09:00,1.14183,1.14184,1.1414,1.14152,102700002.0
2006-07-25 23:10:00,1.14151,1.1417,1.14146,1.14163,165500001.0
2006-07-25 23:11:00,1.1417,1.1419,1.14161,1.14167,72600000.0
2006-07-25 23:12:00,1.1419,1.142,1.14162,1.14182,183499998.0
2006-07-25 23:13:00,1.14187,1.14192,1.14154,1.1419,126699998.0
2006-07-25 23:14:00,1.14179,1.14184,1.14133,1.14147,98900002.0
2006-07-25 23:15:00,1.14161,1.14179,1.14148,1.14173,90600002.0
2006-07-25 23:16:00,1.14163,1.14181,1.14151,1.1418,126200003.0
2006-07-25 23:17:00,1.14193,1.142,1.14172,1.14172,78300001.0
2006-07-25 23:18:00,1.14163,1.142,1.14151,1.14198,75100000.0
2006-07-25 23:19:00,1.14203,1.14203,1.14158,1.1418,69000000.0
2006-07-25 23:20:00,1.14187,1.14197,1.14158,1.1418,152199998.0
2006-07-25 23:21:00,1.14168,1.14182,1.14155,1.14169,116200000.0
2006-07-25 23:22:00,1.14187,1.14199,1.14146,1.14163,79800002.0
2006-07-25 23:23:00,1.14165,1.14178,1.14147,1.14154,93000000.0
2006-07-25 23:24:00,1.14174,1.14179,1.14136,1.14136,175200001.0
2006-07-25 23:25:00,1.14158,1.14174,1.14138,1.1415,61500000.0
2006-07-25 23:26:00,1.14151,1.14166,1.14142,1.14152,152200000.0
2006-07-25 23:27:00,1.14154,1.14157,1.1414,1.14156,48100000.0
2006-07-25 23:28:00,1.14126,1.14157,1.14126,1.14154,160199998.0
2006-07-25 23:29:00,1.14165,1.14165,1.14163,1.14163,15300000.0
2006-07-25 23:30:00,1.14164,1.14173,1.14164,1.14168,32500000.0
2006-07-25 23:31:00,1.14161,1.14172,1.14153,1.14172,67999999.0
2006-07-25 23:32:00,1.14173,1.14173,1.14165,1.1417,111400002.0
2006-07-25 23:33:00,1.14167,1.14175,1.14167,1.14175,63999999.0
2006-07-25 23:34:00,1.1417,1.14175,1.14165,1.14175,123400002.0
2006-07-25 23:35:00,1.1416,1.14173,1.1416,1.1417,159400003.0
2006-07-25 23:36:00,1.14169,1.14176,1.14169,1.14176,5600000.0
2006-07-25 23:37:00,1.14175,1.1418,1.14175,1.1418,28200000.0
2006-07-25 23:38:00,1.1418,1.14185,1.14172,1.1418,53599999.0
2006-07-25 23:39:00,1.14179,1.14188,1.14179,1.14188,48100000.0
2006-07-25 23:40:00,1.14194,1.14198,1.14194,1.14198,49500000.0
2006-07-25 23:41:00,1.14203,1.14203,1.14185,1.14185,95900003.0
2006-07-25 23:42:00,1.14191,1.14203,1.14187,1.14199,95000000.0
2006-07-25 23:43:00,1.14191,1.14195,1.1419,1.1419,90200000.0
2006-07-25 23:44:00,1.14193,1.14205,1.1419,1.14198,158299998.0
2006-07-25 23:45:00,1.14205,1.14205,1.14188,1.14197,40100000.0
2006-07-25 23:46:00,1.14205,1.14217,1.14205,1.14212,68300000.0
2006-07-25 23:47:00,1.14205,1.14213,1.14203,1.14203,14400000.0
2006-07-25 23:48:00,1.14201,1.14204,1.14187,1.14187,83499998.0
2006-07-25 23:49:00,1.14188,1.14196,1.14154,1.14154,117000000.0
2006-07-25 23:50:00,1.14157,1.14178,1.14157,1.14178,46700000.0
2006-07-25 23:51:00,1.1418,1.14185,1.14173,1.14173,46500000.0
2006-07-25 23:52:00,1.14175,1.14186,1.14175,1.14182,73000000.0
2006-07-25 23:53:00,1.14184,1.14187,1.14173,1.14181,135900001.0
2006-07-25 23:54:00,1.14178,1.14178,1.14172,1.14172,37600001.0
2006-07-25 23:55:00,1.1417,1.14193,1.1417,1.1419,94099999.0
2006-07-25 23:56:00,1.14169,1.14172,1.14151,1.14151,111599999.0
2006-07-25 23:57:00,1.14145,1.14145,1.14145,1.14145,10400000.0
2006-07-25 23:58:00,1.14145,1.14155,1.14142,1.14153,94600000.0
2006-07-25 23:59:00,1.14145,1.14148,1.14145,1.14148,51799999.0
2006-07-26 00:00:00,1.1415,1.1415,1.14135,1.14135,5600000.0
2006-07-26 00:01:00,1.14124,1.14124,1.14117,1.14117,38200000.0
2006-07-26 00:02:00,1.14112,1.14115,1.14105,1.14115,50600000.0
2006-07-26 00:03:00,1.14102,1.14121,1.14102,1.14121,115799999.0
2006-07-26 00:04:00,1.14135,1.14138,1.14125,1.1413,54199999.0
2006-07-26 00:05:00,1.14125,1.14135,1.14125,1.14135,50600000.0
2006-07-26 00:06:00,1.14132,1.14138,1.14132,1.14136,51900002.0
2006-07-26 00:07:00,1.1414,1.1414,1.14135,1.14135,20800000.0
2006-07-26 00:08:00,1.14142,1.14142,1.14135,1.14142,106100000.0
2006-07-26 00:09:00,1.1414,1.14145,1.14135,1.14145,77700001.0
2006-07-26 00:10:00,1.1414,1.14145,1.1414,1.1414,29900001.0
2006-07-26 00:11:00,1.14147,1.1416,1.14147,1.14159,160100000.0
2006-07-26 00:12:00,1.14165,1.14165,1.14155,1.1416,95800003.0
2006-07-26 00:13:00,1.1416,1.14165,1.14157,1.14165,48000000.0
2006-07-26 00:14:00,1.14156,1.14162,1.14148,1.14152,186300003.0
2006-07-26 00:15:00,1.1415,1.14158,1.14145,1.14148,118399998.0
2006-07-26 00:16:00,1.14154,1.14168,1.14154,1.14168,30700000.0
2006-07-26 00:17:00,1.14182,1.14182,1.14182,1.14182,800000.0
2006-07-26 00:18:00,1.14185,1.14185,1.14177,1.1418,119100001.0
2006-07-26 00:19:00,1.1418,1.14185,1.14175,1.14185,100499998.0
2006-07-26 00:20:00,1.1418,1.14185,1.14172,1.1418,99900002.0
2006-07-26 00:21:00,1.1418,1.14185,1.14175,1.14185,142000005.0
2006-07-26 00:22:00,1.14182,1.14182,1.14164,1.14168,60400000.0
2006-07-26 00:23:00,1.1417,1.14175,1.14165,1.14175,139600000.0
2006-07-26 00:24:00,1.14175,1.14175,1.14165,1.1417,82000002.0
2006-07-26 00:25:00,1.14167,1.14175,1.14163,1.1417,74700000.0
2006-07-26 00:26:00,1.1417,1.1417,1.14165,1.14165,67700000.0
2006-07-26 00:27:00,1.14168,1.14168,1.14159,1.14168,98499998.0
2006-07-26 00:28:00,1.1417,1.1417,1.14165,1.1417,76800000.0
2006-07-26 00:29:00,1.14172,1.14188,1.14167,1.14167,96000001.0
2006-07-26 00:30:00,1.14164,1.14167,1.14159,1.14163,98000002.0
2006-07-26 00:31:00,1.1417,1.14175,1.14165,1.14165,45099999.0
2006-07-26 00:32:00,1.1417,1.1417,1.1417,1.1417,31800000.0
2006-07-26 00:33:00,1.14168,1.1417,1.14168,1.1417,21099999.0
2006-07-26 00:34:00,1.14174,1.14174,1.1416,1.1417,143600000.0
2006-07-26 00:35:00,1.14148,1.14155,1.14148,1.14153,159600000.0
2006-07-26 00:36:00,1.14153,1.14165,1.14152,1.14152,109200003.0
2006-07-26 00:37:00,1.14158,1.14165,1.14158,1.14165,49999999.0
2006-07-26 00:38:00,1.14155,1.1416,1.14152,1.14157,99100002.0
2006-07-26 00:39:00,1.14152,1.14152,1.14144,1.14144,93700000.0
2006-07-26 00:40:00,1.14147,1.14152,1.14147,1.1415,66500001.0
2006-07-26 00:41:00,1.14145,1.14145,1.14133,1.14133,55000000.0
2006-07-26 00:42:00,1.14149,1.14149,1.14146,1.14146,9500000.0
2006-07-26 00:43:00,1.14147,1.14158,1.14142,1.14148,126900002.0
2006-07-26 00:44:00,1.1413,1.1413,1.14122,1.1413,86700000.0
2006-07-26 00:45:00,1.14128,1.14132,1.14116,1.14121,103199999.0
2006-07-26 00:46:00,1.14118,1.14118,1.14115,1.14117,51899998.0
2006-07-26 00:47:00,1.1411,1.14115,1.14102,1.1411,115900003.0
2006-07-26 00:48:00,1.14105,1.14122,1.14105,1.14122,88800000.0
2006-07-26 00:49:00,1.14119,1.14119,1.14113,1.14113,57600000.0
2006-07-26 00:50:00,1.14122,1.14122,1.14107,1.14118,146299999.0
2006-07-26 00:51:00,1.1412,1.14125,1.14112,1.14112,3200000.0
2006-07-26 00:52:00,1.1412,1.1412,1.14115,1.14115,84600000.0
2006-07-26 00:53:00,1.14115,1.1412,1.14115,1.1412,36900000.0
2006-07-26 00:54:00,1.14122,1.14122,1.14103,1.14103,124699998.0
2006-07-26 00:55:00,1.141,1.14105,1.14095,1.14095,92900000.0
2006-07-26 00:56:00,1.14095,1.14096,1.14087,1.14089,107000001.0
2006-07-26 00:57:00,1.1409,1.14095,1.14082,1.14092,56399999.0
2006-07-26 00:58:00,1.14085,1.1409,1.14085,1.1409,20700000.0
2006-07-26 00:59:00,1.1409,1.14095,1.1409,1.1409,129799996.0
2006-07-26 01:00:00,1.14087,1.14089,1.14065,1.14066,46700000.0
2006-07-26 01:01:00,1.14057,1.14065,1.1405,1.1406,85399999.0
2006-07-26 01:02:00,1.14058,1.1406,1.1405,1.14058,111900001.0
2006-07-26 01:03:00,1.14063,1.14063,1.14047,1.14057,38200000.0
2006-07-26 01:04:00,1.14048,1.14051,1.14037,1.14048,144700000.0
2006-07-26 01:05:00,1.14053,1.14053,1.14029,1.14041,184100003.0
2006-07-26 01:06:00,1.14035,1.14035,1.14035,1.14035,14300000.0
2006-07-26 01:07:00,1.14045,1.14054,1.14045,1.14051,98200000.0
2006-07-26 01:08:00,1.14055,1.14109,1.14055,1.14109,214399996.0
2006-07-26 01:09:00,1.14115,1.14115,1.14115,1.14115,3200000.0
2006-07-26 01:10:00,1.14112,1.14112,1.14112,1.14112,29200001.0
2006-07-26 01:11:00,1.14116,1.14123,1.14116,1.14117,88200000.0
2006-07-26 01:12:00,1.1412,1.1412,1.1412,1.1412,600000.0
2006-07-26 01:13:00,1.1412,1.1412,1.1412,1.1412,3200000.0
2006-07-26 01:14:00,1.14103,1.14103,1.14097,1.14097,4800000.0
2006-07-26 01:15:00,1.141,1.141,1.14095,1.14095,23600000.0
2006-07-26 01:16:00,1.14095,1.14096,1.14087,1.14093,92600001.0
2006-07-26 01:17:00,1.14098,1.14098,1.14079,1.14082,62900000.0
2006-07-26 01:18:00,1.14085,1.14085,1.14085,1.14085,40000000.0
2006-07-26 01:19:00,1.14084,1.14094,1.1408,1.1408,62100000.0
2006-07-26 01:20:00,1.14072,1.14087,1.14072,1.14081,50400000.0
2006-07-26 01:21:00,1.14078,1.1408,1.14075,1.14075,51600000.0
2006-07-26 01:22:00,1.1408,1.1408,1.1408,1.1408,7200000.0
2006-07-26 01:23:00,1.14078,1.14086,1.14078,1.14081,113199998.0
2006-07-26 01:24:00,1.1408,1.1408,1.14072,1.14072,49600001.0
2006-07-26 01:25:00,1.14085,1.14085,1.14066,1.14081,94699999.0
2006-07-26 01:26:00,1.1408,1.1408,1.1408,1.1408,800000.0
2006-07-26 01:27:00,1.14082,1.14083,1.14081,1.14083,70300001.0
2006-07-26 01:28:00,1.14085,1.14085,1.14078,1.14082,110200000.0
2006-07-26 01:29:00,1.14098,1.14105,1.14089,1.141,65900000.0
2006-07-26 01:30:00,1.14093,1.14095,1.14093,1.14095,6400000.0
2006-07-26 01:31:00,1.141,1.141,1.14095,1.141,22900000.0
2006-07-26 01:32:00,1.141,1.14105,1.141,1.14105,60600000.0
2006-07-26 01:33:00,1.141,1.141,1.14098,1.14098,15200000.0
2006-07-26 01:34:00,1.141,1.141,1.14095,1.14095,4400000.0
2006-07-26 01:35:00,1.14101,1.14101,1.14094,1.14094,48699998.0
2006-07-26 01:36:00,1.14095,1.14095,1.14085,1.1409,31200000.0
2006-07-26 01:37:00,1.14082,1.1409,1.14082,1.1409,6400000.0
2006-07-26 01:38:00,1.14085,1.14095,1.14085,1.1409,119100002.0
2006-07-26 01:39:00,1.14088,1.14095,1.14088,1.14095,58800000.0
2006-07-26 01:40:00,1.1408,1.14093,1.1408,1.14093,17400000.0
2006-07-26 01:41:00,1.14095,1.14095,1.14092,1.14092,5600000.0
2006-07-26 01:42:00,1.14086,1.14086,1.14079,1.14079,8000000.0
2006-07-26 01:43:00,1.14073,1.14086,1.14073,1.14086,79399997.0
2006-07-26 01:44:00,1.14077,1.1408,1.14075,1.1408,39400000.0
2006-07-26 01:45:00,1.14076,1.14076,1.14074,1.14074,49600000.0
2006-07-26 01:46:00,1.14066,1.14079,1.14066,1.14077,23400000.0
2006-07-26 01:47:00,1.14078,1.14079,1.14067,1.14073,92900002.0
2006-07-26 01:48:00,1.14082,1.14082,1.14072,1.14078,116600000.0
2006-07-26 01:49:00,1.14085,1.14085,1.1408,1.1408,83300000.0
2006-07-26 01:50:00,1.14077,1.14085,1.14077,1.14085,12400000.0
2006-07-26 01:51:00,1.14082,1.14082,1.14075,1.14075,51700000.0
2006-07-26 01:52:00,1.1408,1.14085,1.14075,1.14085,94999998.0
2006-07-26 01:53:00,1.14077,1.14085,1.14074,1.14085,59800000.0
2006-07-26 01:54:00,1.1409,1.1409,1.14085,1.1409,48500001.0
2006-07-26 01:55:00,1.14082,1.14096,1.14082,1.1409,77200003.0
2006-07-26 01:56:00,1.14084,1.14086,1.14084,1.14086,4000000.0
2006-07-26 01:57:00,1.14095,1.14095,1.14082,1.14085,77399999.0
2006-07-26 01:58:00,1.14087,1.14087,1.14076,1.14087,67200000.0
2006-07-26 01:59:00,1.14096,1.14109,1.14096,1.14109,37300000.0
2006-07-26 02:00:00,1.1412,1.1412,1.14112,1.14112,123199998.0
2006-07-26 02:01:00,1.14123,1.14123,1.14123,1.14123,40599998.0
2006-07-26 02:02:00,1.1412,1.1412,1.1412,1.1412,14400000.0
2006-07-26 02:03:00,1.14112,1.14125,1.1411,1.14122,208199998.0
2006-07-26 02:04:00,1.1412,1.1412,1.14117,1.14117,67000000.0
2006-07-26 02:05:00,1.14125,1.14125,1.14112,1.1412,101200001.0
2006-07-26 02:06:00,1.1411,1.14122,1.1411,1.14115,83400001.0
2006-07-26 02:07:00,1.14112,1.14112,1.14093,1.14095,108299999.0
2006-07-26 02:08:00,1.141,1.141,1.14095,1.14095,109000001.0
2006-07-26 02:09:00,1.14107,1.14108,1.14107,1.14108,32700001.0
2006-07-26 02:10:00,1.14116,1.14124,1.14112,1.14112,65300000.0
2006-07-26 02:11:00,1.1411,1.1411,1.14105,1.1411,52100000.0
2006-07-26 02:12:00,1.14108,1.14108,1.14108,1.14108,48200001.0
2006-07-26 02:13:00,1.1411,1.1411,1.1411,1.1411,23900000.0
2006-07-26 02:14:00,1.1411,1.1411,1.1411,1.1411,12000000.0
2006-07-26 02:15:00,1.14115,1.14115,1.14105,1.14115,127700000.0
2006-07-26 02:16:00,1.1411,1.1411,1.1411,1.1411,24000000.0
2006-07-26 02:17:00,1.14115,1.14115,1.14112,1.14112,9600000.0
2006-07-26 02:18:00,1.14105,1.14105,1.14105,1.14105,39299999.0
2006-07-26 02:19:00,1.14102,1.14113,1.141,1.1411,160900002.0
2006-07-26 02:20:00,1.14105,1.14118,1.14105,1.14115,135800003.0
2006-07-26 02:21:00,1.14105,1.1411,1.14105,1.1411,32000000.0
2006-07-26 02:22:00,1.1411,1.14115,1.14105,1.14115,38700001.0
2006-07-26 02:23:00,1.14109,1.14132,1.14109,1.14132,90199997.0
2006-07-26 02:24:00,1.14133,1.14133,1.14131,1.14132,36699999.0
2006-07-26 02:25:00,1.14135,1.14142,1.14135,1.14142,53500000.0
2006-07-26 02:26:00,1.1414,1.1414,1.14135,1.14135,21800000.0
2006-07-26 02:27:00,1.14138,1.1414,1.14128,1.14138,77600000.0
2006-07-26 02:28:00,1.14132,1.14132,1.14123,1.14123,10400000.0
2006-07-26 02:29:00,1.14114,1.14128,1.14114,1.14128,180799998.0
2006-07-26 02:30:00,1.14132,1.14132,1.1413,1.1413,49400000.0
2006-07-26 02:31:00,1.14129,1.14133,1.1412,1.1412,40600001.0
2006-07-26 02:32:00,1.14125,1.14125,1.1412,1.1412,61600000.0
2006-07-26 02:33:00,1.14127,1.14129,1.14123,1.14123,75999999.0
2006-07-26 02:34:00,1.14118,1.1412,1.14115,1.1412,58600000.0
2006-07-26 02:35:00,1.14125,1.14125,1.14115,1.14115,8000000.0
2006-07-26 02:36:00,1.14122,1.14127,1.14122,1.14127,20900000.0
2006-07-26 02:37:00,1.14124,1.14131,1.14123,1.14124,144300002.0
2006-07-26 02:38:00,1.14125,1.1413,1.14125,1.1413,104600001.0
2006-07-26 02:39:00,1.1413,1.1413,1.1412,1.14128,30000000.0
2006-07-26 02:40:00,1.14113,1.14115,1.14113,1.14115,15300000.0
2006-07-26 02:41:00,1.14116,1.14116,1.14109,1.14109,52700000.0
2006-07-26 02:42:00,1.1411,1.14115,1.1411,1.14115,13400000.0
2006-07-26 02:43:00,1.14115,1.14115,1.1411,1.1411,125300002.0
2006-07-26 02:44:00,1.14105,1.1411,1.14105,1.1411,1600000.0
2006-07-26 02:45:00,1.14105,1.14105,1.14105,1.14105,800000.0
2006-07-26 02:46:00,1.14105,1.14105,1.14105,1.14105,26299999.0
2006-07-26 02:47:00,1.14108,1.14108,1.14105,1.14105,92200001.0
2006-07-26 02:48:00,1.14113,1.14115,1.14105,1.1411,124600002.0
2006-07-26 02:49:00,1.14115,1.14115,1.1411,1.1411,42400000.0
2006-07-26 02:50:00,1.14108,1.14108,1.14108,1.14108,24200001.0
2006-07-26 02:51:00,1.14101,1.14107,1.14096,1.14096,42800000.0
2006-07-26 02:52:00,1.14104,1.14104,1.14101,1.14101,3200000.0
2006-07-26 02:53:00,1.14101,1.14121,1.14101,1.14121,87800000.0
2006-07-26 02:54:00,1.1412,1.1412,1.1412,1.1412,28400001.0
2006-07-26 02:55:00,1.14125,1.14125,1.14118,1.14118,14400000.0
2006-07-26 02:56:00,1.14129,1.14129,1.14126,1.14126,21300000.0
2006-07-26 02:57:00,1.1413,1.1413,1.14125,1.14125,6800000.0
2006-07-26 02:58:00,1.14134,1.14134,1.14131,1.14131,31900000.0
2006-07-26 02:59:00,1.14148,1.14156,1.14139,1.14145,58600002.0
2006-07-26 03:00:00,1.14148,1.14148,1.14135,1.14148,49700000.0
2006-07-26 03:01:00,1.1414,1.1414,1.1414,1.1414,81900002.0
2006-07-26 03:02:00,1.14142,1.14145,1.1413,1.14145,92800000.0
2006-07-26 03:03:00,1.14142,1.14142,1.1413,1.1414,56100000.0
2006-07-26 03:04:00,1.14145,1.14145,1.14133,1.14133,59800000.0
2006-07-26 03:05:00,1.14138,1.14148,1.14138,1.14142,83100000.0
2006-07-26 03:06:00,1.14142,1.14143,1.14139,1.14143,33700000.0
2006-07-26 03:07:00,1.14138,1.14138,1.14138,1.14138,28400000.0
2006-07-26 03:08:00,1.1414,1.1414,1.14135,1.14135,60199999.0
2006-07-26 03:09:00,1.1414,1.14145,1.14135,1.1414,163000000.0
2006-07-26 03:10:00,1.14138,1.14138,1.14138,1.14138,4600000.0
2006-07-26 03:11:00,1.14145,1.14145,1.14135,1.14135,46800001.0
2006-07-26 03:12:00,1.14142,1.14149,1.14142,1.14149,72500002.0
2006-07-26 03:13:00,1.14157,1.14157,1.14142,1.14145,53600001.0
2006-07-26 03:14:00,1.1415,1.14155,1.14145,1.14145,88000002.0
2006-07-26 03:15:00,1.14145,1.1415,1.14143,1.14143,49600000.0
2006-07-26 03:16:00,1.1415,1.14158,1.1415,1.14158,13300000.0
2006-07-26 03:17:00,1.14158,1.14177,1.14158,1.14171,79300001.0
2006-07-26 03:18:00,1.14183,1.14183,1.14166,1.14174,128699998.0
2006-07-26 03:19:00,1.14163,1.14167,1.14163,1.14163,4600000.0
2006-07-26 03:20:00,1.14173,1.14173,1.14172,1.14172,55200002.0
2006-07-26 03:21:00,1.14184,1.14193,1.1418,1.14193,38800000.0
2006-07-26 03:22:00,1.14188,1.14188,1.14177,1.14188,31899999.0
2006-07-26 03:23:00,1.14181,1.14203,1.14181,1.14203,71000001.0
2006-07-26 03:24:00,1.14205,1.14205,1.14185,1.14205,71300001.0
2006-07-26 03:25:00,1.14208,1.14208,1.14201,1.14205,59200001.0
2006-07-26 03:26:00,1.14202,1.14202,1.14193,1.14195,40100000.0
2006-07-26 03:27:00,1.14191,1.14192,1.14191,1.14192,31900000.0
2006-07-26 03:28:00,1.1419,1.1419,1.1419,1.1419,54700001.0
2006-07-26 03:29:00,1.1419,1.1419,1.1418,1.14182,71000001.0
2006-07-26 03:30:00,1.1419,1.14197,1.14185,1.14185,104500002.0
2006-07-26 03:31:00,1.14181,1.14181,1.14167,1.14174,40700000.0
2006-07-26 03:32:00,1.1417,1.1417,1.1417,1.1417,41300001.0
2006-07-26 03:33:00,1.1416,1.14172,1.1416,1.14172,47200000.0
2006-07-26 03:34:00,1.14175,1.14188,1.14175,1.14188,12500000.0
2006-07-26 03:35:00,1.14185,1.1419,1.14185,1.1419,98700002.0
2006-07-26 03:36:00,1.14183,1.142,1.14183,1.142,22299999.0
2006-07-26 03:37:00,1.142,1.142,1.142,1.142,800000.0
2006-07-26 03:38:00,1.14195,1.14205,1.14195,1.14205,34500000.0
2006-07-26 03:39:00,1.142,1.14205,1.14197,1.142,97200001.0
2006-07-26 03:40:00,1.14192,1.142,1.1419,1.1419,55000000.0
2006-07-26 03:41:00,1.1419,1.14203,1.14186,1.14203,109000000.0
2006-07-26 03:42:00,1.14188,1.14188,1.14187,1.14187,19900000.0
2006-07-26 03:43:00,1.14185,1.14185,1.14172,1.14172,50200000.0
2006-07-26 03:44:00,1.14183,1.14183,1.14179,1.14179,4200000.0
2006-07-26 03:45:00,1.1419,1.14197,1.14188,1.14192,133500001.0
2006-07-26 03:46:00,1.14202,1.14204,1.14193,1.142,119299999.0
2006-07-26 03:47:00,1.14201,1.14201,1.14189,1.14197,143600001.0
2006-07-26 03:48:00,1.14195,1.14202,1.14195,1.14195,172000002.0
2006-07-26 03:49:00,1.14203,1.14208,1.14197,1.14197,70199998.0
2006-07-26 03:50:00,1.14197,1.14205,1.14185,1.14201,49300000.0
2006-07-26 03:51:00,1.142,1.142,1.142,1.142,800000.0
2006-07-26 03:52:00,1.14195,1.14195,1.14195,1.14195,10400000.0
2006-07-26 03:53:00,1.14205,1.14205,1.14195,1.14205,146999998.0
2006-07-26 03:54:00,1.14198,1.14198,1.14189,1.14198,66299999.0
2006-07-26 03:55:00,1.142,1.142,1.142,1.142,44800000.0
2006-07-26 03:56:00,1.14193,1.14213,1.14193,1.14204,6400000.0
2006-07-26 03:57:00,1.14211,1.14217,1.14211,1.14217,11100000.0
2006-07-26 03:58:00,1.14222,1.14263,1.14222,1.14263,30300000.0
2006-07-26 03:59:00,1.14273,1.14279,1.14244,1.14247,15900000.0
2006-07-26 04:00:00,1.14245,1.14263,1.14238,1.14263,104999999.0
2006-07-26 04:01:00,1.14262,1.14262,1.14247,1.1425,78399998.0
2006-07-26 04:02:00,1.14258,1.14258,1.14252,1.14252,13300000.0
2006-07-26 04:03:00,1.14238,1.14242,1.14238,1.14242,44000001.0
2006-07-26 04:04:00,1.14255,1.14255,1.14245,1.14245,46399999.0
2006-07-26 04:05:00,1.14254,1.14261,1.14254,1.14261,43800000.0
2006-07-26 04:06:00,1.14262,1.14262,1.14253,1.1426,43000000.0
2006-07-26 04:07:00,1.14259,1.14259,1.14252,1.14258,27200000.0
2006-07-26 04:08:00,1.14245,1.1425,1.14245,1.1425,52599999.0
2006-07-26 04:09:00,1.1425,1.1425,1.14243,1.14245,25900000.0
2006-07-26 04:10:00,1.14242,1.14248,1.14234,1.14248,146300003.0
2006-07-26 04:11:00,1.14245,1.1425,1.14245,1.1425,15200000.0
2006-07-26 04:12:00,1.14254,1.14259,1.1425,1.14258,100199999.0
2006-07-26 04:13:00,1.14263,1.14263,1.14252,1.14252,57100002.0
2006-07-26 04:14:00,1.14252,1.14258,1.1425,1.14252,58800001.0
2006-07-26 04:15:00,1.14223,1.14258,1.14223,1.14246,25700000.0
2006-07-26 04:16:00,1.14249,1.14256,1.14249,1.14256,55200001.0
2006-07-26 04:17:00,1.14246,1.14246,1.14242,1.14243,9800000.0
2006-07-26 04:18:00,1.1424,1.14242,1.1424,1.14242,28000001.0
2006-07-26 04:19:00,1.14226,1.1424,1.14213,1.14213,70500000.0
2006-07-26 04:20:00,1.14237,1.14237,1.14223,1.14225,90100002.0
2006-07-26 04:21:00,1.14223,1.14225,1.14214,1.14221,102000001.0
2006-07-26 04:22:00,1.14213,1.1422,1.14203,1.1422,108099999.0
2006-07-26 04:23:00,1.1422,1.1422,1.14215,1.14215,54300000.0
2006-07-26 04:24:00,1.14215,1.14225,1.14215,1.14215,36900001.0
2006-07-26 04:25:00,1.14217,1.14224,1.14215,1.14215,80000000.0
2006-07-26 04:26:00,1.14215,1.14215,1.14215,1.14215,11100000.0
2006-07-26 04:27:00,1.1422,1.14228,1.1422,1.14228,21300001.0
2006-07-26 04:28:00,1.1421,1.1421,1.1421,1.1421,15100000.0
2006-07-26 04:29:00,1.14218,1.14218,1.14202,1.14205,89399999.0
2006-07-26 04:30:00,1.14205,1.14215,1.14205,1.14215,28800000.0
2006-07-26 04:31:00,1.14215,1.14215,1.14205,1.1421,69800002.0
2006-07-26 04:32:00,1.14202,1.14213,1.14202,1.1421,17800000.0
2006-07-26 04:33:00,1.14205,1.1421,1.142,1.14205,175199998.0
2006-07-26 04:34:00,1.1421,1.14215,1.14205,1.1421,75899999.0
2006-07-26 04:35:00,1.14212,1.14212,1.1421,1.1421,3200000.0
2006-07-26 04:36:00,1.14207,1.14215,1.14207,1.14215,59900001.0
2006-07-26 04:37:00,1.1421,1.14212,1.1421,1.14212,34300000.0
2006-07-26 04:38:00,1.1421,1.14215,1.14208,1.1421,94100000.0
2006-07-26 04:39:00,1.14208,1.1421,1.14208,1.1421,44800000.0
2006-07-26 04:40:00,1.14208,1.1421,1.14205,1.14205,49600000.0
2006-07-26 04:41:00,1.14207,1.14207,1.14196,1.14196,54600000.0
2006-07-26 04:42:00,1.142,1.142,1.142,1.142,41000000.0
2006-07-26 04:43:00,1.14198,1.14205,1.1419,1.142,106700001.0
2006-07-26 04:44:00,1.142,1.142,1.142,1.142,26200000.0
2006-07-26 04:45:00,1.14195,1.14195,1.14195,1.14195,15100000.0
2006-07-26 04:46:00,1.14197,1.14197,1.14183,1.1419,68799999.0
2006-07-26 04:47:00,1.14185,1.14195,1.14185,1.14187,125200002.0
2006-07-26 04:48:00,1.1419,1.1419,1.14185,1.14185,48199999.0
2006-07-26 04:49:00,1.1419,1.1419,1.14182,1.14185,52200001.0
2006-07-26 04:50:00,1.14185,1.14195,1.14185,1.14185,47500000.0
2006-07-26 04:51:00,1.14195,1.14195,1.14185,1.1419,62400000.0
2006-07-26 04:52:00,1.14186,1.14186,1.1417,1.1417,90400001.0
2006-07-26 04:53:00,1.1417,1.14186,1.1417,1.14186,22900000.0
2006-07-26 04:54:00,1.14186,1.14187,1.14178,1.14187,55299999.0
2006-07-26 04:55:00,1.14183,1.14191,1.14181,1.14191,58300001.0
2006-07-26 04:56:00,1.14189,1.14196,1.14187,1.14187,63799999.0
2006-07-26 04:57:00,1.14183,1.14187,1.14171,1.14187,65400001.0
2006-07-26 04:58:00,1.1419,1.1419,1.1419,1.1419,8000000.0
2006-07-26 04:59:00,1.14187,1.1419,1.14182,1.14187,70900000.0
2006-07-26 05:00:00,1.1419,1.1419,1.1418,1.1418,19200000.0
2006-07-26 05:01:00,1.14188,1.14188,1.14178,1.14182,50400000.0
2006-07-26 05:02:00,1.1418,1.14187,1.14173,1.1418,73199999.0
2006-07-26 05:03:00,1.14182,1.14185,1.14182,1.14185,37800000.0
2006-07-26 05:04:00,1.14176,1.14192,1.14176,1.14188,100800001.0
2006-07-26 05:05:00,1.14191,1.14191,1.14184,1.14184,26499999.0
2006-07-26 05:06:00,1.1418,1.1418,1.1418,1.1418,800000.0
2006-07-26 05:07:00,1.14183,1.14183,1.14161,1.14176,88599999.0
2006-07-26 05:08:00,1.1418,1.1418,1.1418,1.1418,800000.0
2006-07-26 05:09:00,1.1418,1.14185,1.14172,1.14173,188100000.0
2006-07-26 05:10:00,1.14175,1.1418,1.14172,1.14178,97699999.0
2006-07-26 05:11:00,1.14182,1.14182,1.14175,1.14175,27100000.0
2006-07-26 05:12:00,1.14185,1.14185,1.1418,1.1418,31100000.0
2006-07-26 05:13:00,1.14172,1.14182,1.14172,1.14178,78300001.0
2006-07-26 05:14:00,1.14182,1.14182,1.14175,1.1418,49299998.0
2006-07-26 05:15:00,1.14175,1.1418,1.14173,1.14173,79300002.0
2006-07-26 05:16:00,1.14185,1.14187,1.14175,1.14175,79600001.0
2006-07-26 05:17:00,1.1418,1.14182,1.14175,1.14175,55500000.0
2006-07-26 05:18:00,1.14176,1.14181,1.14174,1.14178,101700002.0
2006-07-26 05:19:00,1.1418,1.1418,1.14172,1.14172,16000000.0
2006-07-26 05:20:00,1.14187,1.142,1.14184,1.14191,96699999.0
2006-07-26 05:21:00,1.1419,1.1419,1.1419,1.1419,4000000.0
2006-07-26 05:22:00,1.1419,1.1419,1.14185,1.1419,47200000.0
2006-07-26 05:23:00,1.14188,1.14195,1.14185,1.14188,82900001.0
2006-07-26 05:24:00,1.14195,1.14195,1.14195,1.14195,22700001.0
2006-07-26 05:25:00,1.1419,1.1419,1.1419,1.1419,19100000.0
2006-07-26 05:26:00,1.14192,1.142,1.14192,1.14192,41800001.0
2006-07-26 05:27:00,1.14198,1.14205,1.1419,1.1419,70200000.0
2006-07-26 05:28:00,1.14194,1.14196,1.14194,1.14196,19099999.0
2006-07-26 05:29:00,1.142,1.142,1.14195,1.14197,152600002.0
2006-07-26 05:30:00,1.14192,1.14207,1.14192,1.14203,91800000.0
2006-07-26 05:31:00,1.14207,1.1421,1.14196,1.14202,66900002.0
2006-07-26 05:32:00,1.14205,1.14205,1.14205,1.14205,9600000.0
2006-07-26 05:33:00,1.142,1.142,1.142,1.142,15200000.0
2006-07-26 05:34:00,1.14195,1.142,1.14193,1.14193,25300000.0
2006-07-26 05:35:00,1.142,1.142,1.14198,1.14198,8800000.0
2006-07-26 05:36:00,1.142,1.14205,1.142,1.14205,46000000.0
2006-07-26 05:37:00,1.14196,1.14211,1.14196,1.14201,101500002.0
2006-07-26 05:38:00,1.14196,1.14196,1.14173,1.14173,36600000.0
2006-07-26 05:39:00,1.1418,1.14192,1.14177,1.14192,84000000.0
2006-07-26 05:40:00,1.14188,1.14195,1.14185,1.1419,120300002.0
2006-07-26 05:41:00,1.14193,1.14195,1.1419,1.14195,85600000.0
2006-07-26 05:42:00,1.14195,1.14195,1.1419,1.1419,42500001.0
2006-07-26 05:43:00,1.14182,1.14198,1.14182,1.14198,4100000.0
2006-07-26 05:44:00,1.14185,1.14195,1.14185,1.14188,17600000.0
2006-07-26 05:45:00,1.1418,1.14195,1.1418,1.14185,88000000.0
2006-07-26 05:46:00,1.14193,1.14203,1.14186,1.14186,80499998.0
2006-07-26 05:47:00,1.1419,1.14192,1.14182,1.1419,162700000.0
2006-07-26 05:48:00,1.14185,1.1419,1.14185,1.1419,11100000.0
2006-07-26 05:49:00,1.1419,1.14193,1.1419,1.14193,13600000.0
2006-07-26 05:50:00,1.14185,1.14193,1.14185,1.1419,89099999.0
2006-07-26 05:51:00,1.1418,1.14195,1.1418,1.14185,142000001.0
2006-07-26 05:52:00,1.14195,1.14195,1.14182,1.14182,152000001.0
2006-07-26 05:53:00,1.14188,1.14188,1.14179,1.14187,79099998.0
2006-07-26 05:54:00,1.14178,1.14178,1.14167,1.14167,18300000.0
2006-07-26 05:55:00,1.14158,1.14158,1.14141,1.14145,85200000.0
2006-07-26 05:56:00,1.14135,1.14135,1.14132,1.14132,45300000.0
2006-07-26 05:57:00,1.14124,1.14128,1.14114,1.14114,55900000.0
2006-07-26 05:58:00,1.14109,1.14118,1.14107,1.14107,111900001.0
2006-07-26 05:59:00,1.14083,1.14083,1.14067,1.14067,17600000.0
2006-07-26 06:00:00,1.14055,1.14068,1.14055,1.14056,63799999.0
2006-07-26 06:01:00,1.14058,1.14092,1.14053,1.14081,123400001.0
2006-07-26 06:02:00,1.14072,1.14072,1.14029,1.14029,105900001.0
2006-07-26 06:03:00,1.14022,1.14046,1.14022,1.14046,55600000.0
2006-07-26 06:04:00,1.14047,1.1405,1.14045,1.14045,27400000.0
2006-07-26 06:05:00,1.14055,1.14055,1.14043,1.14045,20600000.0
2006-07-26 06:06:00,1.14053,1.14055,1.14043,1.14043,121500002.0
2006-07-26 06:07:00,1.14052,1.14052,1.14038,1.14044,80300000.0
2006-07-26 06:08:00,1.1405,1.14059,1.14048,1.14059,85000001.0
2006-07-26 06:09:00,1.14058,1.14058,1.14047,1.14047,22600000.0
2006-07-26 06:10:00,1.14061,1.1407,1.1405,1.1407,38400000.0
2006-07-26 06:11:00,1.14063,1.14073,1.14063,1.14068,98200000.0
2006-07-26 06:12:00,1.14065,1.14067,1.14059,1.14059,95099999.0
2006-07-26 06:13:00,1.14065,1.1407,1.14065,1.1407,16700000.0
2006-07-26 06:14:00,1.14072,1.14078,1.14068,1.14078,65200000.0
2006-07-26 06:15:00,1.1408,1.14085,1.14072,1.14085,85599999.0
2006-07-26 06:16:00,1.1408,1.14085,1.14075,1.14083,120900001.0
2006-07-26 06:17:00,1.1408,1.14085,1.14075,1.1408,62400000.0
2006-07-26 06:18:00,1.14082,1.14087,1.14075,1.1408,113499998.0
2006-07-26 06:19:00,1.14085,1.14085,1.14077,1.1408,93600001.0
2006-07-26 06:20:00,1.14077,1.1408,1.14077,1.1408,84299999.0
2006-07-26 06:21:00,1.14073,1.14078,1.14069,1.14072,41700001.0
2006-07-26 06:22:00,1.14073,1.14073,1.14067,1.14073,66699999.0
2006-07-26 06:23:00,1.14065,1.14067,1.14062,1.14067,59099999.0
2006-07-26 06:24:00,1.14065,1.14067,1.1406,1.14065,81700002.0
2006-07-26 06:25:00,1.1406,1.1406,1.14045,1.14045,45500000.0
2006-07-26 06:26:00,1.14063,1.14072,1.1406,1.1406,63900000.0
2006-07-26 06:27:00,1.14065,1.14065,1.1406,1.14063,48000000.0
2006-07-26 06:28:00,1.14059,1.14071,1.14059,1.14059,116799999.0
2006-07-26 06:29:00,1.14065,1.14075,1.14065,1.1407,118600001.0
2006-07-26 06:30:00,1.14072,1.14072,1.14072,1.14072,5600000.0
2006-07-26 06:31:00,1.14065,1.14075,1.14065,1.14065,146400001.0
2006-07-26 06:32:00,1.1407,1.1407,1.1407,1.1407,67300002.0
2006-07-26 06:33:00,1.1407,1.1407,1.1406,1.1406,31299999.0
2006-07-26 06:34:00,1.14068,1.1407,1.14067,1.1407,126400001.0
2006-07-26 06:35:00,1.14065,1.14075,1.14065,1.14065,92800000.0
2006-07-26 06:36:00,1.14063,1.14063,1.14063,1.14063,5600000.0
2006-07-26 06:37:00,1.1407,1.14072,1.14065,1.1407,154900001.0
2006-07-26 06:38:00,1.14078,1.14078,1.1407,1.1407,54400001.0
2006-07-26 06:39:00,1.14067,1.1407,1.14064,1.14067,80800000.0
2006-07-26 06:40:00,1.1407,1.1407,1.1406,1.14068,85900002.0
2006-07-26 06:41:00,1.14069,1.14076,1.14066,1.14073,89300001.0
2006-07-26 06:42:00,1.1407,1.14075,1.14063,1.1407,76900000.0
2006-07-26 06:43:00,1.14065,1.1407,1.14065,1.1407,66099999.0
2006-07-26 06:44:00,1.14063,1.14073,1.14063,1.14065,29600000.0
2006-07-26 06:45:00,1.1407,1.14075,1.14065,1.14065,92800000.0
2006-07-26 06:46:00,1.14075,1.14075,1.14065,1.14065,3900000.0
2006-07-26 06:47:00,1.14065,1.14075,1.14065,1.1407,126300000.0
2006-07-26 06:48:00,1.1407,1.14073,1.14065,1.14073,130400000.0
2006-07-26 06:49:00,1.14065,1.14065,1.14065,1.14065,4000000.0
2006-07-26 06:50:00,1.1407,1.14072,1.14065,1.1407,51300000.0
2006-07-26 06:51:00,1.14068,1.1407,1.1404,1.1407,46000000.0
2006-07-26 06:52:00,1.1407,1.14075,1.1406,1.14065,121200000.0
2006-07-26 06:53:00,1.14068,1.14068,1.14068,1.14068,14400000.0
2006-07-26 06:54:00,1.1407,1.1407,1.1407,1.1407,21500000.0
2006-07-26 06:55:00,1.14075,1.14075,1.1407,1.1407,34300001.0
2006-07-26 06:56:00,1.1407,1.14075,1.1407,1.1407,37100000.0
2006-07-26 06:57:00,1.1407,1.1407,1.14065,1.14065,20799999.0
2006-07-26 06:58:00,1.14067,1.14067,1.14063,1.14063,17000001.0
2006-07-26 06:59:00,1.1405,1.14065,1.1405,1.1406,92899999.0
2006-07-26 07:00:00,1.14055,1.1406,1.14055,1.14055,46200000.0
2006-07-26 07:01:00,1.14065,1.14065,1.14055,1.14055,90799997.0
2006-07-26 07:02:00,1.1406,1.1406,1.14053,1.14053,80000000.0
2006-07-26 07:03:00,1.14065,1.14065,1.14055,1.1406,95899999.0
2006-07-26 07:04:00,1.14055,1.1406,1.1405,1.1406,128100000.0
2006-07-26 07:05:00,1.14051,1.14061,1.14049,1.14059,73800000.0
2006-07-26 07:06:00,1.14065,1.14065,1.14055,1.1406,103099997.0
2006-07-26 07:07:00,1.1406,1.14063,1.14055,1.14055,46299999.0
2006-07-26 07:08:00,1.14052,1.14052,1.14048,1.14048,66699999.0
2006-07-26 07:09:00,1.14044,1.14055,1.14044,1.14045,133100003.0
2006-07-26 07:10:00,1.1405,1.14053,1.1405,1.14053,4000000.0
2006-07-26 07:11:00,1.1405,1.1405,1.1405,1.1405,800000.0
2006-07-26 07:12:00,1.14045,1.14055,1.14045,1.14048,91600000.0
2006-07-26 07:13:00,1.1405,1.14055,1.14042,1.1405,72599999.0
2006-07-26 07:14:00,1.14045,1.1405,1.14045,1.14047,35200000.0
2006-07-26 07:15:00,1.14047,1.14053,1.14047,1.1405,97900000.0
2006-07-26 07:16:00,1.1405,1.14055,1.1404,1.14045,122100000.0
2006-07-26 07:17:00,1.14043,1.14044,1.14039,1.14043,52700000.0
2006-07-26 07:18:00,1.14047,1.14058,1.14047,1.14052,47399998.0
2006-07-26 07:19:00,1.14041,1.14044,1.14041,1.14044,21600000.0
2006-07-26 07:20:00,1.14039,1.14046,1.14039,1.14046,41100001.0
2006-07-26 07:21:00,1.14047,1.14055,1.14045,1.1405,124500003.0
2006-07-26 07:22:00,1.14045,1.1405,1.14045,1.1405,44300000.0
2006-07-26 07:23:00,1.1405,1.1405,1.1405,1.1405,35900002.0
2006-07-26 07:24:00,1.14053,1.14053,1.14045,1.14045,23900000.0
2006-07-26 07:25:00,1.14047,1.14047,1.14035,1.14042,132500000.0
2006-07-26 07:26:00,1.1405,1.14053,1.14045,1.14045,13600000.0
2006-07-26 07:27:00,1.1405,1.1405,1.14047,1.14047,56000000.0
2006-07-26 07:28:00,1.14045,1.14058,1.14045,1.1405,69400000.0
2006-07-26 07:29:00,1.14042,1.1405,1.14042,1.1405,53400001.0
2006-07-26 07:30:00,1.14043,1.14048,1.14039,1.14047,38900000.0
2006-07-26 07:31:00,1.14052,1.14063,1.14049,1.14059,188100000.0
2006-07-26 07:32:00,1.14065,1.14065,1.1406,1.1406,53800001.0
2006-07-26 07:33:00,1.14058,1.14058,1.1405,1.14051,50700000.0
2006-07-26 07:34:00,1.14046,1.14057,1.14046,1.14057,54700001.0
2006-07-26 07:35:00,1.14056,1.14069,1.14056,1.14067,78600000.0
2006-07-26 07:36:00,1.1407,1.14075,1.14063,1.14068,111200002.0
2006-07-26 07:37:00,1.1407,1.1407,1.1407,1.1407,45200001.0
2006-07-26 07:38:00,1.14075,1.14075,1.14065,1.1407,48300000.0
2006-07-26 07:39:00,1.14065,1.1407,1.14065,1.14067,72599999.0
2006-07-26 07:40:00,1.14065,1.1407,1.14065,1.14068,78200002.0
2006-07-26 07:41:00,1.14065,1.14065,1.14065,1.14065,41399998.0
2006-07-26 07:42:00,1.14067,1.14075,1.14065,1.14075,70200001.0
2006-07-26 07:43:00,1.14075,1.14075,1.14065,1.14065,41599998.0
2006-07-26 07:44:00,1.1407,1.14075,1.1406,1.14075,63799999.0
2006-07-26 07:45:00,1.14061,1.14079,1.14061,1.14076,82300000.0
2006-07-26 07:46:00,1.14067,1.1407,1.14067,1.1407,30599999.0
2006-07-26 07:47:00,1.14065,1.1407,1.14065,1.1407,60900001.0
2006-07-26 07:48:00,1.1407,1.14075,1.1407,1.1407,86300000.0
2006-07-26 07:49:00,1.14071,1.14076,1.1406,1.14062,103200001.0
2006-07-26 07:50:00,1.14065,1.14065,1.14065,1.14065,21500000.0
2006-07-26 07:51:00,1.14058,1.14058,1.14045,1.14045,109000000.0
2006-07-26 07:52:00,1.1405,1.1405,1.14045,1.14045,70499998.0
2006-07-26 07:53:00,1.1405,1.1405,1.1405,1.1405,28700001.0
2006-07-26 07:54:00,1.14053,1.1407,1.14049,1.14049,157700000.0
2006-07-26 07:55:00,1.14051,1.14063,1.14045,1.14063,49300000.0
2006-07-26 07:56:00,1.14067,1.14067,1.14067,1.14067,3300000.0
2006-07-26 07:57:00,1.14064,1.14064,1.14064,1.14064,46899998.0
2006-07-26 07:58:00,1.1407,1.1407,1.14063,1.1407,46600000.0
2006-07-26 07:59:00,1.14066,1.14077,1.14066,1.14077,72699999.0
2006-07-26 08:00:00,1.14078,1.1409,1.14063,1.14074,85199999.0
2006-07-26 08:01:00,1.14069,1.14079,1.14069,1.14076,48700000.0
2006-07-26 08:02:00,1.14063,1.14071,1.14063,1.14069,44600002.0
2006-07-26 08:03:00,1.14067,1.14075,1.14065,1.14075,48000000.0
2006-07-26 08:04:00,1.14065,1.14065,1.14051,1.14058,101400001.0
2006-07-26 08:05:00,1.14052,1.1406,1.1405,1.14052,108300002.0
2006-07-26 08:06:00,1.14046,1.14058,1.14046,1.14055,88000002.0
2006-07-26 08:07:00,1.1405,1.14053,1.14045,1.1405,100000001.0
2006-07-26 08:08:00,1.14055,1.14058,1.14047,1.14053,88500002.0
2006-07-26 08:09:00,1.14058,1.14065,1.14053,1.14053,73499999.0
2006-07-26 08:10:00,1.1406,1.14065,1.1405,1.14065,149299999.0
2006-07-26 08:11:00,1.14063,1.14065,1.14053,1.14065,85300001.0
2006-07-26 08:12:00,1.14061,1.14061,1.14054,1.14054,62199999.0
2006-07-26 08:13:00,1.14053,1.14057,1.14045,1.14045,68700001.0
2006-07-26 08:14:00,1.14052,1.14062,1.14051,1.14053,85800000.0
2006-07-26 08:15:00,1.14055,1.14066,1.14055,1.14055,64100001.0
2006-07-26 08:16:00,1.14064,1.14064,1.14061,1.14061,7200000.0
2006-07-26 08:17:00,1.14068,1.14085,1.14068,1.14077,111800001.0
2006-07-26 08:18:00,1.14078,1.14091,1.14071,1.14088,118500003.0
2006-07-26 08:19:00,1.14088,1.14089,1.14076,1.14087,101600002.0
2006-07-26 08:20:00,1.14088,1.14089,1.14084,1.14089,119099999.0
2006-07-26 08:21:00,1.14095,1.14095,1.14085,1.1409,105999997.0
2006-07-26 08:22:00,1.1409,1.14092,1.14088,1.1409,60200000.0
2006-07-26 08:23:00,1.1409,1.14095,1.14085,1.1409,111099999.0
2006-07-26 08:24:00,1.14087,1.1409,1.14085,1.1409,83700002.0
2006-07-26 08:25:00,1.1409,1.1409,1.14082,1.1409,87099999.0
2006-07-26 08:26:00,1.14095,1.14095,1.14095,1.14095,2900000.0
2006-07-26 08:27:00,1.1408,1.14095,1.1408,1.14092,12400000.0
2006-07-26 08:28:00,1.1409,1.1409,1.1409,1.1409,5600000.0
2006-07-26 08:29:00,1.14096,1.14103,1.14096,1.14096,46599998.0
2006-07-26 08:30:00,1.141,1.14105,1.14094,1.14094,58499999.0
2006-07-26 08:31:00,1.14093,1.14093,1.14085,1.1409,61000001.0
2006-07-26 08:32:00,1.14095,1.14095,1.14082,1.1409,196200005.0
2006-07-26 08:33:00,1.14082,1.1409,1.14072,1.14078,63299999.0
2006-07-26 08:34:00,1.14068,1.14068,1.14053,1.1406,59100002.0
2006-07-26 08:35:00,1.14054,1.14055,1.14038,1.14055,81000001.0
2006-07-26 08:36:00,1.14038,1.14038,1.1402,1.1402,21600000.0
2006-07-26 08:37:00,1.14013,1.14033,1.14013,1.14033,80600001.0
2006-07-26 08:38:00,1.14037,1.14037,1.14027,1.14034,57200002.0
2006-07-26 08:39:00,1.14037,1.14051,1.14037,1.14044,22400000.0
2006-07-26 08:40:00,1.14034,1.14034,1.14033,1.14033,31800000.0
2006-07-26 08:41:00,1.14025,1.14025,1.14009,1.14009,124499999.0
2006-07-26 08:42:00,1.14015,1.1402,1.14015,1.1402,44900001.0
2006-07-26 08:43:00,1.14031,1.14039,1.14028,1.14035,90299999.0
2006-07-26 08:44:00,1.14045,1.14045,1.14045,1.14045,1300000.0
2006-07-26 08:45:00,1.1404,1.14043,1.14038,1.1404,67099999.0
2006-07-26 08:46:00,1.1404,1.14043,1.1404,1.14043,9600000.0
2006-07-26 08:47:00,1.14037,1.14037,1.14026,1.14026,20700000.0
2006-07-26 08:48:00,1.14034,1.14034,1.14031,1.14031,25200000.0
2006-07-26 08:49:00,1.1404,1.14045,1.1404,1.14045,1600000.0
2006-07-26 08:50:00,1.14035,1.14045,1.14035,1.14045,88599999.0
2006-07-26 08:51:00,1.14037,1.14046,1.14034,1.1404,143500000.0
2006-07-26 08:52:00,1.1404,1.14042,1.1404,1.14042,108500001.0
2006-07-26 08:53:00,1.1404,1.14045,1.14035,1.14038,102899998.0
2006-07-26 08:54:00,1.14025,1.14025,1.14012,1.14018,119500000.0
2006-07-26 08:55:00,1.14012,1.14015,1.14003,1.14015,109000001.0
2006-07-26 08:56:00,1.14005,1.14005,1.13991,1.13991,101900000.0
2006-07-26 08:57:00,1.13963,1.13982,1.13963,1.13972,131200001.0
2006-07-26 08:58:00,1.13973,1.13973,1.13953,1.13961,118900000.0
2006-07-26 08:59:00,1.13956,1.13966,1.13929,1.1395,182200001.0
2006-07-26 09:00:00,1.13955,1.13976,1.13955,1.13966,124499998.0
2006-07-26 09:01:00,1.13968,1.13983,1.13965,1.13965,104000000.0
2006-07-26 09:02:00,1.13962,1.13967,1.13943,1.13943,64400000.0
2006-07-26 09:03:00,1.13957,1.13975,1.13957,1.13964,67499998.0
2006-07-26 09:04:00,1.13961,1.13967,1.13961,1.13967,34300000.0
2006-07-26 09:05:00,1.1397,1.1397,1.13965,1.13965,49600000.0
2006-07-26 09:06:00,1.13963,1.13972,1.13963,1.13967,67200000.0
2006-07-26 09:07:00,1.13973,1.13973,1.1396,1.13968,81500000.0
2006-07-26 09:08:00,1.1397,1.13975,1.13967,1.13972,77300000.0
2006-07-26 09:09:00,1.1396,1.1397,1.1396,1.1397,44299999.0
2006-07-26 09:10:00,1.13967,1.13968,1.13961,1.13963,156300000.0
2006-07-26 09:11:00,1.13962,1.13962,1.13945,1.13945,108599998.0
2006-07-26 09:12:00,1.1395,1.13952,1.1395,1.13952,22300000.0
2006-07-26 09:13:00,1.13948,1.13957,1.13945,1.13946,163200001.0
2006-07-26 09:14:00,1.13963,1.13963,1.13962,1.13962,15300000.0
2006-07-26 09:15:00,1.13966,1.13966,1.13943,1.13943,4900000.0
2006-07-26 09:16:00,1.13943,1.13943,1.13923,1.13927,71900001.0
2006-07-26 09:17:00,1.13929,1.13939,1.13927,1.13927,77399999.0
2006-07-26 09:18:00,1.139,1.139,1.13888,1.13888,9200000.0
2006-07-26 09:19:00,1.13856,1.1386,1.13844,1.13852,92500002.0
2006-07-26 09:20:00,1.13878,1.13911,1.13878,1.13909,78300000.0
2006-07-26 09:21:00,1.1392,1.13939,1.1392,1.13928,77200000.0
2006-07-26 09:22:00,1.13916,1.13916,1.13912,1.13912,23700000.0
2006-07-26 09:23:00,1.13905,1.1391,1.13905,1.1391,24200000.0
2006-07-26 09:24:00,1.1392,1.13938,1.13917,1.1392,85900002.0
2006-07-26 09:25:00,1.13921,1.13938,1.13921,1.13937,118000004.0
2006-07-26 09:26:00,1.13932,1.13938,1.13919,1.13919,88900002.0
2006-07-26 09:27:00,1.13922,1.1393,1.13917,1.13923,85400001.0
2006-07-26 09:28:00,1.13924,1.13927,1.1391,1.13927,76100000.0
2006-07-26 09:29:00,1.13928,1.1393,1.13909,1.1393,179200004.0
2006-07-26 09:30:00,1.13935,1.13935,1.13925,1.13929,30600000.0
2006-07-26 09:31:00,1.13921,1.13924,1.13921,1.13924,16700000.0
2006-07-26 09:32:00,1.13908,1.13913,1.13901,1.13913,20000000.0
2006-07-26 09:33:00,1.13924,1.13926,1.13924,1.13926,18400000.0
2006-07-26 09:34:00,1.13933,1.13953,1.13933,1.13943,78200000.0
2006-07-26 09:35:00,1.1394,1.13945,1.1394,1.13945,31200000.0
2006-07-26 09:36:00,1.13943,1.13943,1.13932,1.13936,101600001.0
2006-07-26 09:37:00,1.1394,1.13945,1.13935,1.13935,71899999.0
2006-07-26 09:38:00,1.1394,1.13945,1.13932,1.1394,96400001.0
2006-07-26 09:39:00,1.1394,1.13945,1.13935,1.13942,54900000.0
2006-07-26 09:40:00,1.1394,1.13945,1.1394,1.13945,20700000.0
2006-07-26 09:41:00,1.13937,1.13954,1.13937,1.13953,64499999.0
2006-07-26 09:42:00,1.13965,1.13965,1.13957,1.13965,35300000.0
2006-07-26 09:43:00,1.13958,1.13965,1.13953,1.13959,62400000.0
2006-07-26 09:44:00,1.13955,1.13965,1.13955,1.1396,67600000.0
2006-07-26 09:45:00,1.13955,1.1396,1.13955,1.1396,9700000.0
2006-07-26 09:46:00,1.13953,1.13953,1.13936,1.13941,102700002.0
2006-07-26 09:47:00,1.13932,1.13955,1.13932,1.13944,93200001.0
2006-07-26 09:48:00,1.13947,1.13951,1.13947,1.13951,4800000.0
2006-07-26 09:49:00,1.13955,1.13955,1.13938,1.13942,131100001.0
2006-07-26 09:50:00,1.13944,1.13944,1.13936,1.1394,184400003.0
2006-07-26 09:51:00,1.13943,1.13947,1.1394,1.13947,31100000.0
2006-07-26 09:52:00,1.13934,1.13959,1.13934,1.13955,91599999.0
2006-07-26 09:53:00,1.13958,1.13958,1.13945,1.13958,108600001.0
2006-07-26 09:54:00,1.13958,1.13958,1.13949,1.13953,63400000.0
2006-07-26 09:55:00,1.1396,1.13965,1.13955,1.13965,101900000.0
2006-07-26 09:56:00,1.13958,1.13958,1.13951,1.13958,126900000.0
2006-07-26 09:57:00,1.13963,1.13973,1.13958,1.13958,188800005.0
2006-07-26 09:58:00,1.13963,1.13967,1.13963,1.13967,13600000.0
2006-07-26 09:59:00,1.13968,1.1397,1.13966,1.1397,73399999.0
2006-07-26 10:00:00,1.1396,1.13976,1.13958,1.13976,49500000.0
2006-07-26 10:01:00,1.13973,1.13983,1.13968,1.13979,120699999.0
2006-07-26 10:02:00,1.1398,1.13993,1.1397,1.13992,149899998.0
2006-07-26 10:03:00,1.14001,1.14003,1.13991,1.13998,76700000.0
2006-07-26 10:04:00,1.14,1.14,1.13982,1.13985,68900000.0
2006-07-26 10:05:00,1.1398,1.1398,1.13967,1.13967,16800000.0
2006-07-26 10:06:00,1.13968,1.13987,1.13964,1.13987,89300001.0
2006-07-26 10:07:00,1.1398,1.13983,1.13975,1.13975,43100001.0
2006-07-26 10:08:00,1.13969,1.13978,1.13969,1.13978,29000000.0
2006-07-26 10:09:00,1.13978,1.1398,1.13977,1.1398,48600000.0
2006-07-26 10:10:00,1.13975,1.1398,1.13975,1.13977,34700000.0
2006-07-26 10:11:00,1.13979,1.13979,1.13972,1.13972,30800000.0
2006-07-26 10:12:00,1.13963,1.13975,1.13963,1.13975,49199999.0
2006-07-26 10:13:00,1.1397,1.13973,1.1396,1.1396,68100000.0
2006-07-26 10:14:00,1.13954,1.13976,1.13954,1.13976,93800002.0
2006-07-26 10:15:00,1.13987,1.13992,1.13969,1.13982,218999997.0
2006-07-26 10:16:00,1.13987,1.13995,1.1398,1.1398,129800001.0
2006-07-26 10:17:00,1.13985,1.1399,1.13985,1.1399,162300000.0
2006-07-26 10:18:00,1.13992,1.14011,1.13992,1.14002,108400002.0
2006-07-26 10:19:00,1.14001,1.14001,1.13993,1.13995,101099999.0
2006-07-26 10:20:00,1.13999,1.14007,1.13996,1.14006,64700000.0
2006-07-26 10:21:00,1.13992,1.14,1.13975,1.14,125400003.0
2006-07-26 10:22:00,1.13995,1.14005,1.13995,1.14,112600000.0
2006-07-26 10:23:00,1.14002,1.14004,1.14002,1.14002,38800000.0
2006-07-26 10:24:00,1.1401,1.1401,1.1399,1.14,94200000.0
2006-07-26 10:25:00,1.13996,1.13996,1.13975,1.13993,126700003.0
2006-07-26 10:26:00,1.13992,1.13992,1.13971,1.13971,45599998.0
2006-07-26 10:27:00,1.13969,1.13969,1.13963,1.13963,51300000.0
2006-07-26 10:28:00,1.13958,1.13958,1.13942,1.13952,70900000.0
2006-07-26 10:29:00,1.13955,1.13965,1.13952,1.13958,149100001.0
2006-07-26 10:30:00,1.13961,1.13973,1.13961,1.13965,52600000.0
2006-07-26 10:31:00,1.13975,1.13982,1.13975,1.13978,22300000.0
2006-07-26 10:32:00,1.13982,1.13988,1.13977,1.13988,59100000.0
2006-07-26 10:33:00,1.13995,1.14001,1.13994,1.13994,101100001.0
2006-07-26 10:34:00,1.13987,1.14,1.13987,1.13997,75200001.0
2006-07-26 10:35:00,1.13988,1.14,1.13983,1.13983,130100004.0
2006-07-26 10:36:00,1.1399,1.14,1.13987,1.13998,138500000.0
2006-07-26 10:37:00,1.13999,1.14012,1.13998,1.14002,97700000.0
2006-07-26 10:38:00,1.14005,1.14005,1.13992,1.13992,269499997.0
2006-07-26 10:39:00,1.14,1.14007,1.14,1.14,45700000.0
2006-07-26 10:40:00,1.1399,1.14005,1.1399,1.14005,106800001.0
2006-07-26 10:41:00,1.14006,1.14013,1.14002,1.14004,139900004.0
2006-07-26 10:42:00,1.14008,1.14008,1.14003,1.14008,73600000.0
2006-07-26 10:43:00,1.14001,1.14001,1.13988,1.13997,87100000.0
2006-07-26 10:44:00,1.13986,1.13989,1.13971,1.13989,145500003.0
2006-07-26 10:45:00,1.13991,1.13991,1.13936,1.13936,128100002.0
2006-07-26 10:46:00,1.1393,1.1393,1.13886,1.1389,118899999.0
2006-07-26 10:47:00,1.13886,1.13891,1.13853,1.13853,32700000.0
2006-07-26 10:48:00,1.13838,1.13838,1.13819,1.13836,55399999.0
2006-07-26 10:49:00,1.13836,1.13836,1.13796,1.13804,98200002.0
2006-07-26 10:50:00,1.13799,1.13802,1.13786,1.13802,130700000.0
2006-07-26 10:51:00,1.13799,1.13802,1.13786,1.13802,176100001.0
2006-07-26 10:52:00,1.13815,1.13829,1.13814,1.13814,106300003.0
2006-07-26 10:53:00,1.13834,1.13866,1.13834,1.13866,89600001.0
2006-07-26 10:54:00,1.13867,1.13867,1.13854,1.13865,84200001.0
2006-07-26 10:55:00,1.13867,1.13881,1.13865,1.13865,87400001.0
2006-07-26 10:56:00,1.13861,1.13865,1.13854,1.13865,100800000.0
2006-07-26 10:57:00,1.13863,1.13869,1.1385,1.1385,113100000.0
2006-07-26 10:58:00,1.1386,1.13865,1.13853,1.1386,81000001.0
2006-07-26 10:59:00,1.1387,1.13875,1.1387,1.13875,16200000.0
2006-07-26 11:00:00,1.13871,1.13877,1.13871,1.13877,94199999.0
2006-07-26 11:01:00,1.13878,1.13878,1.13865,1.13865,38900000.0
2006-07-26 11:02:00,1.13856,1.13856,1.13817,1.13817,41400000.0
2006-07-26 11:03:00,1.13813,1.13826,1.13809,1.1382,129100004.0
2006-07-26 11:04:00,1.13811,1.13811,1.13781,1.13783,75000000.0
2006-07-26 11:05:00,1.13784,1.13793,1.13784,1.13791,69000001.0
2006-07-26 11:06:00,1.13797,1.1381,1.13797,1.13804,154900000.0
2006-07-26 11:07:00,1.1381,1.1381,1.13802,1.13802,29400000.0
2006-07-26 11:08:00,1.13812,1.13817,1.13805,1.13805,69800002.0
2006-07-26 11:09:00,1.13797,1.13825,1.13797,1.13825,58899998.0
2006-07-26 11:10:00,1.13829,1.13835,1.13821,1.1383,118500001.0
2006-07-26 11:11:00,1.13827,1.1383,1.13817,1.13828,154100003.0
2006-07-26 11:12:00,1.13815,1.13815,1.13795,1.138,233199998.0
2006-07-26 11:13:00,1.13798,1.13798,1.13789,1.13793,90600000.0
2006-07-26 11:14:00,1.13799,1.13815,1.13799,1.13802,92600002.0
2006-07-26 11:15:00,1.138,1.13817,1.13799,1.13804,263899997.0
2006-07-26 11:16:00,1.13801,1.13812,1.13794,1.13794,108899997.0
2006-07-26 11:17:00,1.13783,1.13796,1.1378,1.13796,67100000.0
2006-07-26 11:18:00,1.13787,1.13795,1.13777,1.13777,133200002.0
2006-07-26 11:19:00,1.13782,1.13796,1.13782,1.13785,77399998.0
2006-07-26 11:20:00,1.13793,1.13799,1.13792,1.13792,120200000.0
2006-07-26 11:21:00,1.13797,1.13797,1.13779,1.13779,93600000.0
2006-07-26 11:22:00,1.13768,1.13781,1.13765,1.13777,63600001.0
2006-07-26 11:23:00,1.13777,1.13785,1.13773,1.13785,132600002.0
2006-07-26 11:24:00,1.13782,1.13784,1.13774,1.13776,122900001.0
2006-07-26 11:25:00,1.13784,1.13789,1.13769,1.13772,130000000.0
2006-07-26 11:26:00,1.13771,1.13782,1.13771,1.13782,125800000.0
2006-07-26 11:27:00,1.13779,1.13779,1.13769,1.13775,170399997.0
2006-07-26 11:28:00,1.13773,1.13774,1.13764,1.1377,130799999.0
2006-07-26 11:29:00,1.13767,1.1378,1.13764,1.13769,97499998.0
2006-07-26 11:30:00,1.13782,1.13785,1.13765,1.13765,123600000.0
2006-07-26 11:31:00,1.13745,1.13745,1.13707,1.13714,42900000.0
2006-07-26 11:32:00,1.13702,1.13708,1.13692,1.137,167699997.0
2006-07-26 11:33:00,1.13692,1.13695,1.13688,1.13695,45800000.0
2006-07-26 11:34:00,1.1369,1.13698,1.13685,1.13685,110599998.0
2006-07-26 11:35:00,1.13686,1.13686,1.13674,1.13677,101000003.0
2006-07-26 11:36:00,1.13677,1.13695,1.13677,1.13685,71800000.0
2006-07-26 11:37:00,1.1366,1.1366,1.13595,1.13595,84200000.0
2006-07-26 11:38:00,1.13602,1.13606,1.13514,1.13523,110799999.0
2006-07-26 11:39:00,1.1354,1.13591,1.1354,1.13591,118300002.0
2006-07-26 11:40:00,1.1359,1.136,1.13583,1.13583,134800002.0
2006-07-26 11:41:00,1.1358,1.13586,1.13565,1.13586,176300001.0
2006-07-26 11:42:00,1.13594,1.13609,1.13593,1.13594,170199999.0
2006-07-26 11:43:00,1.136,1.13603,1.13593,1.13603,121000001.0
2006-07-26 11:44:00,1.1359,1.13626,1.1359,1.13612,81500000.0
2006-07-26 11:45:00,1.13613,1.13616,1.13607,1.13616,58000000.0
2006-07-26 11:46:00,1.13621,1.13621,1.13604,1.13621,105500000.0
2006-07-26 11:47:00,1.13615,1.13625,1.13605,1.13612,81799999.0
2006-07-26 11:48:00,1.1361,1.13624,1.1361,1.13622,67599999.0
2006-07-26 11:49:00,1.13628,1.13628,1.13612,1.13614,34700000.0
2006-07-26 11:50:00,1.13622,1.13632,1.1362,1.13628,117700003.0
2006-07-26 11:51:00,1.13634,1.13647,1.13625,1.13625,87300002.0
2006-07-26 11:52:00,1.13635,1.13658,1.13635,1.13646,232000004.0
2006-07-26 11:53:00,1.13651,1.137,1.13651,1.137,127000000.0
2006-07-26 11:54:00,1.13715,1.13715,1.13697,1.13712,133799999.0
2006-07-26 11:55:00,1.13729,1.13733,1.13726,1.13731,74600000.0
2006-07-26 11:56:00,1.13734,1.1374,1.13724,1.13727,54099999.0
2006-07-26 11:57:00,1.13718,1.13718,1.13708,1.13713,169300000.0
2006-07-26 11:58:00,1.13715,1.13722,1.13715,1.13715,151000002.0
2006-07-26 11:59:00,1.1372,1.13725,1.13718,1.1372,45800000.0
2006-07-26 12:00:00,1.13715,1.13715,1.13688,1.13689,97800001.0
2006-07-26 12:01:00,1.13687,1.13687,1.13676,1.13676,72800000.0
2006-07-26 12:02:00,1.13677,1.13685,1.13677,1.13683,62199999.0
2006-07-26 12:03:00,1.13689,1.13695,1.13675,1.13675,80400000.0
2006-07-26 12:04:00,1.13681,1.13691,1.13667,1.13677,208300001.0
2006-07-26 12:05:00,1.13685,1.13699,1.13685,1.13687,92900001.0
2006-07-26 12:06:00,1.13697,1.13702,1.13687,1.13687,53700000.0
2006-07-26 12:07:00,1.1369,1.1369,1.13685,1.13685,36700000.0
2006-07-26 12:08:00,1.13685,1.13702,1.13682,1.13702,139999999.0
2006-07-26 12:09:00,1.13702,1.13709,1.13693,1.13693,77300000.0
2006-07-26 12:10:00,1.13687,1.13696,1.13683,1.13696,211800000.0
2006-07-26 12:11:00,1.13685,1.137,1.13685,1.13694,110000002.0
2006-07-26 12:12:00,1.13686,1.13697,1.13683,1.13691,136400000.0
2006-07-26 12:13:00,1.13685,1.13698,1.13685,1.1369,68500000.0
2006-07-26 12:14:00,1.13687,1.13687,1.13677,1.13677,43600000.0
2006-07-26 12:15:00,1.13673,1.13679,1.13664,1.1367,96100000.0
2006-07-26 12:16:00,1.13645,1.13645,1.13605,1.13609,93500003.0
2006-07-26 12:17:00,1.13618,1.13618,1.13605,1.13607,73500002.0
2006-07-26 12:18:00,1.13608,1.13608,1.13601,1.13601,91500000.0
2006-07-26 12:19:00,1.13607,1.13617,1.13605,1.13617,32300000.0
2006-07-26 12:20:00,1.1362,1.13625,1.13615,1.13615,69500001.0
2006-07-26 12:21:00,1.13611,1.13616,1.13597,1.13597,170200004.0
2006-07-26 12:22:00,1.13598,1.136,1.13584,1.136,106899998.0
2006-07-26 12:23:00,1.13611,1.13614,1.13611,1.13612,72299999.0
2006-07-26 12:24:00,1.13608,1.13609,1.13603,1.13603,39299999.0
2006-07-26 12:25:00,1.13611,1.13628,1.13611,1.13628,48800000.0
2006-07-26 12:26:00,1.1364,1.13645,1.13622,1.13634,90500000.0
2006-07-26 12:27:00,1.13634,1.13669,1.13627,1.13669,112800000.0
2006-07-26 12:28:00,1.13686,1.13755,1.13686,1.13746,70299999.0
2006-07-26 12:29:00,1.13727,1.13727,1.13694,1.13723,102999998.0
2006-07-26 12:30:00,1.13718,1.13718,1.13717,1.13717,4800000.0
2006-07-26 12:31:00,1.13705,1.13722,1.13705,1.13721,109200001.0
2006-07-26 12:32:00,1.13711,1.1373,1.13711,1.13726,64400000.0
2006-07-26 12:33:00,1.13733,1.13747,1.13731,1.13747,51100000.0
2006-07-26 12:34:00,1.13753,1.13779,1.13753,1.13773,53000000.0
2006-07-26 12:35:00,1.13786,1.13786,1.13751,1.13754,55899999.0
2006-07-26 12:36:00,1.13757,1.13757,1.13755,1.13755,64500000.0
2006-07-26 12:37:00,1.1376,1.13765,1.13755,1.1376,146200002.0
2006-07-26 12:38:00,1.13758,1.13758,1.13754,1.13754,16800000.0
2006-07-26 12:39:00,1.13745,1.13745,1.13719,1.13727,13600000.0
2006-07-26 12:40:00,1.13733,1.1375,1.13722,1.13734,139400001.0
2006-07-26 12:41:00,1.13732,1.13738,1.13732,1.13738,71800001.0
2006-07-26 12:42:00,1.1374,1.13745,1.13735,1.1374,86400000.0
2006-07-26 12:43:00,1.13745,1.13757,1.13745,1.13751,65400000.0
2006-07-26 12:44:00,1.13747,1.13755,1.13745,1.1375,98299999.0
2006-07-26 12:45:00,1.13754,1.13766,1.1375,1.13766,87300000.0
2006-07-26 12:46:00,1.13772,1.13772,1.13762,1.13762,74400002.0
2006-07-26 12:47:00,1.1376,1.13763,1.1376,1.13763,81700001.0
2006-07-26 12:48:00,1.13767,1.1377,1.13756,1.13769,34300000.0
2006-07-26 12:49:00,1.13766,1.13766,1.13756,1.13756,9600000.0
2006-07-26 12:50:00,1.13755,1.13767,1.13755,1.13765,105300000.0
2006-07-26 12:51:00,1.13758,1.13768,1.13752,1.13768,114700002.0
2006-07-26 12:52:00,1.13768,1.13786,1.13765,1.13786,126000001.0
2006-07-26 12:53:00,1.13793,1.13799,1.13793,1.13799,65700001.0
2006-07-26 12:54:00,1.13818,1.13822,1.13818,1.13822,53899999.0
2006-07-26 12:55:00,1.13824,1.13824,1.13808,1.13808,56000001.0
2006-07-26 12:56:00,1.1381,1.13815,1.13805,1.1381,58100000.0
2006-07-26 12:57:00,1.13822,1.13858,1.13822,1.13847,116200001.0
2006-07-26 12:58:00,1.13839,1.13854,1.13839,1.13854,26800000.0
2006-07-26 12:59:00,1.13858,1.13861,1.13851,1.13861,96900000.0
2006-07-26 13:00:00,1.13857,1.13885,1.13857,1.13867,122700002.0
2006-07-26 13:01:00,1.13877,1.13877,1.13862,1.1387,49300001.0
2006-07-26 13:02:00,1.13861,1.13871,1.13858,1.13858,62900000.0
2006-07-26 13:03:00,1.1386,1.1386,1.13857,1.13857,12800000.0
2006-07-26 13:04:00,1.13851,1.13851,1.13836,1.13837,116400003.0
2006-07-26 13:05:00,1.13831,1.13831,1.13829,1.13829,59299999.0
2006-07-26 13:06:00,1.13833,1.13839,1.13823,1.13825,36900000.0
2006-07-26 13:07:00,1.13825,1.13825,1.13815,1.13815,202199997.0
2006-07-26 13:08:00,1.1382,1.13825,1.13815,1.1382,94099998.0
2006-07-26 13:09:00,1.13819,1.13838,1.13819,1.13838,96099998.0
2006-07-26 13:10:00,1.13836,1.13837,1.13829,1.13837,76200001.0
2006-07-26 13:11:00,1.13844,1.13844,1.13839,1.1384,69200002.0
2006-07-26 13:12:00,1.1384,1.13842,1.13835,1.13842,110099999.0
2006-07-26 13:13:00,1.13839,1.13844,1.13839,1.13844,36000000.0
2006-07-26 13:14:00,1.13849,1.13849,1.13843,1.13849,35200000.0
2006-07-26 13:15:00,1.13845,1.13855,1.13845,1.13855,19800000.0
2006-07-26 13:16:00,1.1385,1.13851,1.1385,1.13851,51900000.0
2006-07-26 13:17:00,1.13856,1.13861,1.13853,1.13855,145700000.0
2006-07-26 13:18:00,1.13852,1.13875,1.13852,1.13862,86999998.0
2006-07-26 13:19:00,1.1386,1.13862,1.13858,1.13858,47300000.0
2006-07-26 13:20:00,1.13853,1.13863,1.13852,1.13857,104300002.0
2006-07-26 13:21:00,1.13855,1.13855,1.13855,1.13855,40100002.0
2006-07-26 13:22:00,1.13841,1.13843,1.13808,1.13818,148200000.0
2006-07-26 13:23:00,1.13819,1.13819,1.13816,1.13816,47000000.0
2006-07-26 13:24:00,1.13815,1.13823,1.1381,1.13823,51300000.0
2006-07-26 13:25:00,1.13819,1.13819,1.13812,1.13817,184500005.0
2006-07-26 13:26:00,1.13819,1.1382,1.13812,1.1382,72200000.0
2006-07-26 13:27:00,1.1382,1.1382,1.13815,1.1382,73000002.0
2006-07-26 13:28:00,1.13825,1.1383,1.13825,1.1383,12100000.0
2006-07-26 13:29:00,1.1384,1.13845,1.13835,1.13835,52799998.0
2006-07-26 13:30:00,1.1384,1.13845,1.13835,1.1384,91499999.0
2006-07-26 13:31:00,1.13835,1.13847,1.13835,1.13835,98900002.0
2006-07-26 13:32:00,1.1384,1.1384,1.13838,1.13838,1300000.0
2006-07-26 13:33:00,1.13842,1.13842,1.13825,1.13835,84800000.0
2006-07-26 13:34:00,1.1384,1.1384,1.1384,1.1384,37600000.0
2006-07-26 13:35:00,1.1384,1.13845,1.13833,1.13845,164899999.0
2006-07-26 13:36:00,1.13843,1.13869,1.13843,1.13869,67800001.0
2006-07-26 13:37:00,1.13875,1.13875,1.13875,1.13875,800000.0
2006-07-26 13:38:00,1.13867,1.13872,1.13867,1.1387,46699999.0
2006-07-26 13:39:00,1.1387,1.1387,1.1387,1.1387,57700000.0
2006-07-26 13:40:00,1.13868,1.1387,1.13865,1.1387,96900000.0
2006-07-26 13:41:00,1.13872,1.13875,1.1386,1.13865,71000001.0
2006-07-26 13:42:00,1.13878,1.13889,1.13873,1.13877,156000001.0
2006-07-26 13:43:00,1.13885,1.13885,1.13875,1.13875,70700000.0
2006-07-26 13:44:00,1.13864,1.13864,1.13836,1.13851,100300000.0
2006-07-26 13:45:00,1.13855,1.13865,1.13855,1.13865,60100000.0
2006-07-26 13:46:00,1.13856,1.13869,1.13856,1.13861,50099999.0
2006-07-26 13:47:00,1.13852,1.13852,1.13842,1.13842,145000002.0
2006-07-26 13:48:00,1.13841,1.13859,1.13841,1.13848,62300000.0
2006-07-26 13:49:00,1.13852,1.13856,1.13852,1.13853,25499999.0
2006-07-26 13:50:00,1.13862,1.13886,1.13862,1.13886,107400001.0
2006-07-26 13:51:00,1.13885,1.13885,1.13873,1.13876,106300000.0
2006-07-26 13:52:00,1.1387,1.13872,1.13843,1.13845,56700000.0
2006-07-26 13:53:00,1.13837,1.1384,1.13837,1.1384,66100001.0
2006-07-26 13:54:00,1.13828,1.13828,1.13813,1.13819,99300001.0
2006-07-26 13:55:00,1.13817,1.13826,1.13817,1.13826,13600000.0
2006-07-26 13:56:00,1.13825,1.13837,1.13825,1.13837,67699998.0
2006-07-26 13:57:00,1.13834,1.13848,1.13827,1.13848,65300000.0
2006-07-26 13:58:00,1.13845,1.13845,1.1383,1.1383,36400000.0
2006-07-26 13:59:00,1.13821,1.13828,1.13817,1.13817,15300000.0
2006-07-26 14:00:00,1.13807,1.13808,1.13807,1.13808,48800000.0
2006-07-26 14:01:00,1.13805,1.13805,1.13791,1.13795,123500003.0
2006-07-26 14:02:00,1.13793,1.13794,1.13767,1.13767,47100001.0
2006-07-26 14:03:00,1.13743,1.13751,1.13733,1.13739,184600004.0
2006-07-26 14:04:00,1.13726,1.13734,1.13679,1.13679,102500000.0
2006-07-26 14:05:00,1.13664,1.13715,1.13664,1.13715,61900000.0
2006-07-26 14:06:00,1.1371,1.13722,1.1371,1.13722,52300000.0
2006-07-26 14:07:00,1.13711,1.13711,1.13699,1.13699,23900001.0
2006-07-26 14:08:00,1.13699,1.13712,1.13694,1.13701,115499999.0
2006-07-26 14:09:00,1.1369,1.13707,1.1369,1.13707,79199999.0
2006-07-26 14:10:00,1.13717,1.13717,1.13695,1.13709,141100000.0
2006-07-26 14:11:00,1.13715,1.13746,1.13715,1.13746,81600001.0
2006-07-26 14:12:00,1.1375,1.13755,1.13747,1.1375,110499999.0
2006-07-26 14:13:00,1.1376,1.1378,1.1376,1.1378,54000002.0
2006-07-26 14:14:00,1.13779,1.13791,1.13779,1.13782,140500003.0
2006-07-26 14:15:00,1.13775,1.13785,1.13775,1.13775,125400004.0
2006-07-26 14:16:00,1.1378,1.1378,1.1378,1.1378,18300000.0
2006-07-26 14:17:00,1.13785,1.13785,1.13777,1.13777,15200000.0
2006-07-26 14:18:00,1.13788,1.13797,1.13788,1.13797,46999998.0
2006-07-26 14:19:00,1.13795,1.13801,1.13783,1.138,91800000.0
2006-07-26 14:20:00,1.138,1.13805,1.1379,1.13797,77700000.0
2006-07-26 14:21:00,1.13805,1.13835,1.13805,1.13832,65699999.0
2006-07-26 14:22:00,1.13842,1.13848,1.13839,1.13845,75500001.0
2006-07-26 14:23:00,1.13859,1.13872,1.13858,1.13858,77999999.0
2006-07-26 14:24:00,1.13868,1.13869,1.13861,1.13863,108500000.0
2006-07-26 14:25:00,1.13855,1.1386,1.13855,1.1386,28800000.0
2006-07-26 14:26:00,1.13854,1.13857,1.13832,1.13832,31299999.0
2006-07-26 14:27:00,1.1383,1.13838,1.13826,1.13838,46800001.0
2006-07-26 14:28:00,1.13832,1.13832,1.13817,1.13831,146100002.0
2006-07-26 14:29:00,1.13841,1.13894,1.13841,1.13884,131400000.0
2006-07-26 14:30:00,1.13897,1.1391,1.13885,1.13885,97200001.0
2006-07-26 14:31:00,1.1387,1.13882,1.1387,1.13879,102499997.0
2006-07-26 14:32:00,1.1388,1.13883,1.13876,1.13879,65199998.0
2006-07-26 14:33:00,1.13888,1.1389,1.13877,1.13877,68800001.0
2006-07-26 14:34:00,1.13888,1.13888,1.13879,1.13886,56100001.0
2006-07-26 14:35:00,1.13884,1.13901,1.13875,1.13896,75299999.0
2006-07-26 14:36:00,1.13908,1.13908,1.13881,1.13883,84900001.0
2006-07-26 14:37:00,1.13892,1.13892,1.13872,1.1388,154799999.0
2006-07-26 14:38:00,1.13878,1.13878,1.13858,1.13863,81199999.0
2006-07-26 14:39:00,1.13853,1.13853,1.13829,1.13847,138799998.0
2006-07-26 14:40:00,1.13845,1.13848,1.13845,1.13848,16000000.0
2006-07-26 14:41:00,1.13834,1.13838,1.13828,1.13838,51400001.0
2006-07-26 14:42:00,1.13838,1.13848,1.13835,1.13845,73399999.0
2006-07-26 14:43:00,1.13843,1.13857,1.13843,1.13857,86400001.0
2006-07-26 14:44:00,1.13858,1.13867,1.1384,1.13867,141000000.0
2006-07-26 14:45:00,1.13873,1.13873,1.13849,1.13849,67800000.0
2006-07-26 14:46:00,1.13851,1.13869,1.13851,1.13869,122999999.0
2006-07-26 14:47:00,1.13867,1.13867,1.13863,1.13863,25700001.0
2006-07-26 14:48:00,1.13856,1.13859,1.13856,1.13859,3200000.0
2006-07-26 14:49:00,1.13855,1.13857,1.13852,1.13856,167899998.0
2006-07-26 14:50:00,1.13863,1.13863,1.13849,1.13852,66200000.0
2006-07-26 14:51:00,1.13842,1.13855,1.13842,1.1385,46899999.0
2006-07-26 14:52:00,1.13853,1.13853,1.13842,1.13842,56800001.0
2006-07-26 14:53:00,1.1385,1.13854,1.13835,1.13835,87699999.0
2006-07-26 14:54:00,1.138,1.138,1.13792,1.13792,63400001.0
2006-07-26 14:55:00,1.13792,1.13795,1.13782,1.13795,181699998.0
2006-07-26 14:56:00,1.13793,1.13806,1.13793,1.13806,19900000.0
2006-07-26 14:57:00,1.13807,1.13816,1.13792,1.13792,53600000.0
2006-07-26 14:58:00,1.13783,1.13792,1.13768,1.13772,104100001.0
2006-07-26 14:59:00,1.13768,1.13768,1.13742,1.13749,142099997.0
2006-07-26 15:00:00,1.13757,1.13783,1.13757,1.13783,16800000.0
2006-07-26 15:01:00,1.13784,1.13801,1.13774,1.13801,94700001.0
2006-07-26 15:02:00,1.13802,1.13804,1.13785,1.13786,158500002.0
2006-07-26 15:03:00,1.13788,1.13795,1.13757,1.13757,117599999.0
2006-07-26 15:04:00,1.13754,1.13785,1.13754,1.13785,55400001.0
2006-07-26 15:05:00,1.13786,1.13787,1.13778,1.13778,95600002.0
2006-07-26 15:06:00,1.13782,1.13787,1.13782,1.13782,67300001.0
2006-07-26 15:07:00,1.13776,1.13779,1.13773,1.13773,71500001.0
2006-07-26 15:08:00,1.13764,1.13775,1.13762,1.13762,93700002.0
2006-07-26 15:09:00,1.13759,1.13759,1.13756,1.13756,27100000.0
2006-07-26 15:10:00,1.13757,1.13763,1.13757,1.13763,24400000.0
2006-07-26 15:11:00,1.13772,1.13776,1.1377,1.13776,150899999.0
2006-07-26 15:12:00,1.13773,1.13773,1.13758,1.13768,79700001.0
2006-07-26 15:13:00,1.13763,1.13777,1.13762,1.13771,132900001.0
2006-07-26 15:14:00,1.1377,1.13775,1.13765,1.13765,134200003.0
2006-07-26 15:15:00,1.13765,1.13776,1.13765,1.13768,68799999.0
2006-07-26 15:16:00,1.13773,1.13778,1.13771,1.13775,37800000.0
2006-07-26 15:17:00,1.13778,1.13778,1.13778,1.13778,800000.0
2006-07-26 15:18:00,1.13778,1.1378,1.13775,1.1378,62100001.0
2006-07-26 15:19:00,1.13773,1.13795,1.13773,1.13787,104200002.0
2006-07-26 15:20:00,1.13787,1.13795,1.13785,1.13788,60600000.0
2006-07-26 15:21:00,1.13776,1.13786,1.13775,1.13782,183000001.0
2006-07-26 15:22:00,1.13781,1.13784,1.13771,1.13772,116200001.0
2006-07-26 15:23:00,1.13766,1.13782,1.13766,1.13776,56100001.0
2006-07-26 15:24:00,1.1378,1.1379,1.13763,1.1379,68200001.0
2006-07-26 15:25:00,1.13794,1.13805,1.13794,1.138,55500001.0
2006-07-26 15:26:00,1.13801,1.13817,1.13801,1.13805,33400000.0
2006-07-26 15:27:00,1.13812,1.13816,1.13799,1.13804,73700001.0
2006-07-26 15:28:00,1.13804,1.13818,1.13804,1.13818,54290001.0
2006-07-26 15:29:00,1.13824,1.13825,1.13814,1.13825,88100002.0
2006-07-26 15:30:00,1.13815,1.13815,1.13802,1.13804,65700000.0
2006-07-26 15:31:00,1.13813,1.13816,1.13808,1.1381,40700000.0
2006-07-26 15:32:00,1.1381,1.13814,1.13805,1.13805,161899999.0
2006-07-26 15:33:00,1.13805,1.13809,1.13805,1.13806,76100001.0
2006-07-26 15:34:00,1.13815,1.13815,1.13806,1.1381,89299998.0
2006-07-26 15:35:00,1.13809,1.13809,1.13794,1.13797,136400005.0
2006-07-26 15:36:00,1.13788,1.13799,1.13784,1.13791,110900002.0
2006-07-26 15:37:00,1.13787,1.13795,1.13787,1.13794,22900000.0
2006-07-26 15:38:00,1.13792,1.13799,1.13785,1.13785,118800001.0
2006-07-26 15:39:00,1.13783,1.13791,1.13777,1.13788,133300001.0
2006-07-26 15:40:00,1.13788,1.13791,1.13779,1.13782,18500000.0
2006-07-26 15:41:00,1.13774,1.13786,1.13768,1.13768,144400002.0
2006-07-26 15:42:00,1.13773,1.1378,1.13758,1.1378,166099997.0
2006-07-26 15:43:00,1.13783,1.13783,1.13771,1.13775,228899998.0
2006-07-26 15:44:00,1.13773,1.13773,1.13772,1.13772,36300000.0
2006-07-26 15:45:00,1.13763,1.13771,1.13763,1.13763,59200001.0
2006-07-26 15:46:00,1.13756,1.13776,1.13756,1.13776,147799997.0
2006-07-26 15:47:00,1.1379,1.13808,1.1379,1.13808,55200000.0
2006-07-26 15:48:00,1.1382,1.13824,1.13808,1.13815,172699999.0
2006-07-26 15:49:00,1.1382,1.13825,1.1381,1.13817,73600001.0
2006-07-26 15:50:00,1.13822,1.13822,1.13818,1.13818,9600000.0
2006-07-26 15:51:00,1.13825,1.13825,1.13811,1.13822,126900001.0
2006-07-26 15:52:00,1.13817,1.13839,1.13817,1.1382,143500003.0
2006-07-26 15:53:00,1.13818,1.13818,1.13806,1.13806,49700000.0
2006-07-26 15:54:00,1.13799,1.13803,1.13795,1.13803,50000000.0
2006-07-26 15:55:00,1.13799,1.13806,1.13799,1.13806,21800000.0
2006-07-26 15:56:00,1.13808,1.13831,1.13806,1.13831,77800000.0
2006-07-26 15:57:00,1.13851,1.13863,1.13849,1.13856,67899999.0
2006-07-26 15:58:00,1.13871,1.1388,1.1387,1.1387,137300000.0
2006-07-26 15:59:00,1.13864,1.13876,1.13858,1.13859,85900000.0
2006-07-26 16:00:00,1.1385,1.13868,1.1384,1.13862,101600002.0
2006-07-26 16:01:00,1.13857,1.13857,1.13834,1.13835,69699999.0
2006-07-26 16:02:00,1.13835,1.13848,1.13835,1.13841,125599997.0
2006-07-26 16:03:00,1.13837,1.13841,1.13825,1.13838,93199999.0
2006-07-26 16:04:00,1.13847,1.13875,1.13847,1.1385,107700001.0
2006-07-26 16:05:00,1.13861,1.13887,1.13861,1.13876,141800000.0
2006-07-26 16:06:00,1.13883,1.1389,1.13872,1.13872,93500000.0
2006-07-26 16:07:00,1.13871,1.13871,1.13844,1.13844,51200000.0
2006-07-26 16:08:00,1.13839,1.13847,1.13835,1.13847,149700001.0
2006-07-26 16:09:00,1.1384,1.13845,1.13821,1.13823,87100000.0
2006-07-26 16:10:00,1.13832,1.13832,1.13768,1.13779,62600001.0
2006-07-26 16:11:00,1.13787,1.13799,1.13771,1.13776,54200001.0
2006-07-26 16:12:00,1.13795,1.13802,1.13795,1.13802,4800000.0
2006-07-26 16:13:00,1.1383,1.13845,1.1383,1.13845,85700000.0
2006-07-26 16:14:00,1.13848,1.13853,1.13838,1.13838,36200000.0
2006-07-26 16:15:00,1.13823,1.13823,1.13802,1.13802,40500000.0
2006-07-26 16:16:00,1.13783,1.138,1.13783,1.138,142700000.0
2006-07-26 16:17:00,1.1379,1.13792,1.13783,1.13788,84200001.0
2006-07-26 16:18:00,1.13797,1.13812,1.13797,1.13808,73599999.0
2006-07-26 16:19:00,1.13815,1.13841,1.13815,1.13841,66200000.0
2006-07-26 16:20:00,1.13844,1.13845,1.13839,1.13839,30900000.0
2006-07-26 16:21:00,1.13837,1.13837,1.13826,1.1383,156300001.0
2006-07-26 16:22:00,1.13828,1.13831,1.13823,1.13823,86800001.0
2006-07-26 16:23:00,1.13828,1.13829,1.13817,1.13817,187500001.0
2006-07-26 16:24:00,1.13822,1.13831,1.13818,1.13818,96800000.0
2006-07-26 16:25:00,1.1382,1.1382,1.13815,1.1382,37200000.0
2006-07-26 16:26:00,1.13815,1.13825,1.13815,1.1382,105100000.0
2006-07-26 16:27:00,1.1382,1.13825,1.13815,1.13825,122399999.0
2006-07-26 16:28:00,1.13815,1.13815,1.138,1.138,56600001.0
2006-07-26 16:29:00,1.13817,1.13817,1.13811,1.13811,15900000.0
2006-07-26 16:30:00,1.13815,1.13815,1.13787,1.1379,151699998.0
2006-07-26 16:31:00,1.13783,1.13821,1.13779,1.13821,88300000.0
2006-07-26 16:32:00,1.13833,1.13842,1.13819,1.13827,150499999.0
2006-07-26 16:33:00,1.13822,1.1385,1.13822,1.1385,17300000.0
2006-07-26 16:34:00,1.13863,1.13877,1.13842,1.13842,137700000.0
2006-07-26 16:35:00,1.13847,1.13883,1.13844,1.13883,120500001.0
2006-07-26 16:36:00,1.13894,1.13911,1.13894,1.13911,71300000.0
2006-07-26 16:37:00,1.13904,1.13908,1.13896,1.13908,48000000.0
2006-07-26 16:38:00,1.13908,1.1391,1.13894,1.13894,119700002.0
2006-07-26 16:39:00,1.139,1.13908,1.13894,1.13904,109400002.0
2006-07-26 16:40:00,1.13899,1.13901,1.13867,1.13887,191099997.0
2006-07-26 16:41:00,1.13887,1.13904,1.13887,1.13899,65600000.0
2006-07-26 16:42:00,1.13907,1.1393,1.13902,1.13902,101299999.0
2006-07-26 16:43:00,1.13908,1.13951,1.13908,1.13951,64099999.0
2006-07-26 16:44:00,1.13958,1.13996,1.13952,1.13996,48099999.0
2006-07-26 16:45:00,1.14006,1.14006,1.14006,1.14006,1600000.0
2006-07-26 16:46:00,1.13996,1.1401,1.13996,1.14005,59000000.0
2006-07-26 16:47:00,1.14008,1.14008,1.14002,1.14002,23200000.0
2006-07-26 16:48:00,1.13998,1.14017,1.13998,1.14017,76000000.0
2006-07-26 16:49:00,1.14017,1.14021,1.14005,1.14009,115099999.0
2006-07-26 16:50:00,1.14001,1.14006,1.13982,1.13988,136400000.0
2006-07-26 16:51:00,1.13978,1.13978,1.13968,1.13969,58700001.0
2006-07-26 16:52:00,1.13963,1.13963,1.13948,1.13962,94300000.0
2006-07-26 16:53:00,1.13967,1.13967,1.13924,1.13926,124900003.0
2006-07-26 16:54:00,1.13927,1.13994,1.13922,1.1399,143499999.0
2006-07-26 16:55:00,1.13992,1.14014,1.13992,1.14014,161200002.0
2006-07-26 16:56:00,1.14002,1.14002,1.13987,1.13987,12100000.0
2006-07-26 16:57:00,1.13982,1.1399,1.13976,1.13976,134499999.0
2006-07-26 16:58:00,1.13979,1.13986,1.13979,1.13986,24700000.0
2006-07-26 16:59:00,1.13985,1.13998,1.13985,1.13985,80300002.0
2006-07-26 17:00:00,1.13977,1.13977,1.13946,1.13965,109399997.0
2006-07-26 17:01:00,1.13963,1.13964,1.13963,1.13964,43000000.0
2006-07-26 17:02:00,1.13968,1.13973,1.13964,1.13964,72100001.0
2006-07-26 17:03:00,1.1397,1.13976,1.13962,1.13963,93099999.0
2006-07-26 17:04:00,1.13945,1.13945,1.13926,1.13929,46400000.0
2006-07-26 17:05:00,1.13933,1.13937,1.13933,1.13937,21500000.0
2006-07-26 17:06:00,1.1394,1.13948,1.13935,1.13935,28100000.0
2006-07-26 17:07:00,1.1394,1.1394,1.13932,1.13932,27100000.0
2006-07-26 17:08:00,1.13934,1.13937,1.13922,1.13922,51299999.0
2006-07-26 17:09:00,1.13922,1.13937,1.13922,1.13931,83699998.0
2006-07-26 17:10:00,1.13928,1.13944,1.13928,1.13937,129199998.0
2006-07-26 17:11:00,1.1394,1.13945,1.13926,1.13942,161300003.0
2006-07-26 17:12:00,1.13928,1.13933,1.13916,1.13933,18800000.0
2006-07-26 17:13:00,1.13929,1.13946,1.13922,1.13946,97999998.0
2006-07-26 17:14:00,1.1395,1.1395,1.13948,1.1395,40500002.0
2006-07-26 17:15:00,1.13935,1.13935,1.13935,1.13935,36099998.0
2006-07-26 17:16:00,1.13946,1.13953,1.13946,1.1395,61900000.0
2006-07-26 17:17:00,1.1396,1.1396,1.13955,1.13955,10400000.0
2006-07-26 17:18:00,1.13946,1.13946,1.13931,1.13935,48400000.0
2006-07-26 17:19:00,1.13937,1.13938,1.13931,1.13936,68900000.0
2006-07-26 17:20:00,1.13931,1.13931,1.139,1.139,204000000.0
2006-07-26 17:21:00,1.13892,1.13906,1.13892,1.139,149500004.0
2006-07-26 17:22:00,1.13895,1.13895,1.1388,1.1388,66399999.0
2006-07-26 17:23:00,1.1388,1.1388,1.13864,1.1387,33500000.0
2006-07-26 17:24:00,1.13878,1.13878,1.13878,1.13878,9700000.0
2006-07-26 17:25:00,1.1389,1.13916,1.1389,1.13905,89700000.0
2006-07-26 17:26:00,1.13912,1.13912,1.13902,1.13905,93000001.0
2006-07-26 17:27:00,1.13922,1.13929,1.13922,1.13927,72000001.0
2006-07-26 17:28:00,1.1392,1.1392,1.1392,1.1392,4800000.0
2006-07-26 17:29:00,1.13913,1.13913,1.13901,1.13909,55500000.0
2006-07-26 17:30:00,1.13907,1.13907,1.13897,1.13897,99899999.0
2006-07-26 17:31:00,1.13897,1.13897,1.13874,1.13874,75599999.0
2006-07-26 17:32:00,1.13877,1.13894,1.13877,1.13884,120799999.0
2006-07-26 17:33:00,1.13888,1.13916,1.13888,1.13909,126800004.0
2006-07-26 17:34:00,1.13896,1.13896,1.13885,1.13885,40100000.0
2006-07-26 17:35:00,1.13885,1.13892,1.13885,1.13885,99300000.0
2006-07-26 17:36:00,1.13899,1.13899,1.13891,1.13891,35599998.0
2006-07-26 17:37:00,1.13895,1.13906,1.13893,1.13895,79800002.0
2006-07-26 17:38:00,1.139,1.13905,1.13895,1.13895,48899999.0
2006-07-26 17:39:00,1.13898,1.13898,1.13891,1.13891,70000001.0
2006-07-26 17:40:00,1.13895,1.13895,1.13888,1.13895,21500000.0
2006-07-26 17:41:00,1.13895,1.13895,1.13881,1.13887,38400000.0
2006-07-26 17:42:00,1.13877,1.13877,1.13874,1.13874,12100000.0
2006-07-26 17:43:00,1.13853,1.13853,1.13823,1.13845,115399999.0
2006-07-26 17:44:00,1.13849,1.13858,1.13849,1.13855,87500002.0
2006-07-26 17:45:00,1.13843,1.13843,1.13842,1.13842,4000000.0
2006-07-26 17:46:00,1.13847,1.13859,1.13847,1.13859,50199999.0
2006-07-26 17:47:00,1.13857,1.13863,1.13856,1.13856,39300000.0
2006-07-26 17:48:00,1.13847,1.13847,1.13837,1.13841,88200001.0
2006-07-26 17:49:00,1.13838,1.13838,1.13815,1.13817,54900000.0
2006-07-26 17:50:00,1.1382,1.1382,1.13815,1.13815,19800000.0
2006-07-26 17:51:00,1.13823,1.13823,1.13818,1.13818,25400000.0
2006-07-26 17:52:00,1.13835,1.13847,1.13835,1.13835,33199999.0
2006-07-26 17:53:00,1.13818,1.13822,1.13809,1.13809,136899999.0
2006-07-26 17:54:00,1.13812,1.13821,1.13802,1.13809,113600002.0
2006-07-26 17:55:00,1.13803,1.13805,1.13784,1.13789,83999999.0
2006-07-26 17:56:00,1.13787,1.13795,1.13785,1.13795,19700000.0
2006-07-26 17:57:00,1.13797,1.13804,1.13783,1.13783,165500001.0
2006-07-26 17:58:00,1.13776,1.13776,1.13757,1.13761,95499999.0
2006-07-26 17:59:00,1.13752,1.13761,1.13752,1.13753,114500002.0
2006-07-26 18:00:00,1.13755,1.13785,1.13755,1.13785,81100001.0
2006-07-26 18:01:00,1.13779,1.1378,1.13753,1.13772,556599998.0
2006-07-26 18:02:00,1.13781,1.13794,1.13768,1.13785,1004900000.0
2006-07-26 18:03:00,1.13789,1.13803,1.13788,1.13798,705800004.0
2006-07-26 18:04:00,1.13796,1.13797,1.13784,1.1379,808400000.0
2006-07-26 18:05:00,1.13785,1.13785,1.13758,1.13764,1114199998.0
2006-07-26 18:06:00,1.13763,1.13784,1.13755,1.13784,629899995.0
2006-07-26 18:07:00,1.13789,1.13797,1.13778,1.1379,1088000007.0
2006-07-26 18:08:00,1.1379,1.13795,1.13782,1.1379,905200005.0
2006-07-26 18:09:00,1.1379,1.13796,1.1377,1.13787,536600000.0
2006-07-26 18:10:00,1.13799,1.13805,1.13786,1.13795,865300001.0
2006-07-26 18:11:00,1.13807,1.13814,1.13795,1.13814,912300010.0
2006-07-26 18:12:00,1.13815,1.13815,1.13807,1.13807,60000000.0
2006-07-26 18:13:00,1.1381,1.13815,1.13805,1.13815,366700001.0
2006-07-26 18:14:00,1.13815,1.13815,1.13803,1.1381,499600001.0
2006-07-26 18:15:00,1.13805,1.13815,1.138,1.13803,670699999.0
2006-07-26 18:16:00,1.13803,1.13818,1.13799,1.13802,529000003.0
2006-07-26 18:17:00,1.13798,1.13804,1.13785,1.138,950799995.0
2006-07-26 18:18:00,1.13798,1.13803,1.13791,1.13795,688100005.0
2006-07-26 18:19:00,1.13802,1.13802,1.13784,1.13784,187600003.0
2006-07-26 18:20:00,1.1378,1.1378,1.13735,1.13738,695600008.0
2006-07-26 18:21:00,1.1374,1.13747,1.1373,1.13735,147700001.0
2006-07-26 18:22:00,1.13745,1.13795,1.13745,1.13791,324900001.0
2006-07-26 18:23:00,1.13798,1.13804,1.13795,1.138,279299997.0
2006-07-26 18:24:00,1.138,1.13808,1.13792,1.13797,424299999.0
2006-07-26 18:25:00,1.13794,1.13798,1.13784,1.13793,529599997.0
2006-07-26 18:26:00,1.138,1.13805,1.1379,1.13795,914199999.0
2006-07-26 18:27:00,1.13797,1.13797,1.13788,1.13795,653599996.0
2006-07-26 18:28:00,1.13799,1.13809,1.13797,1.13808,334100006.0
2006-07-26 18:29:00,1.13807,1.13807,1.13785,1.13791,380500003.0
2006-07-26 18:30:00,1.13788,1.13788,1.13772,1.13773,1045900000.0
2006-07-26 18:31:00,1.13765,1.13765,1.13737,1.13748,446800002.0
2006-07-26 18:32:00,1.13747,1.13753,1.13735,1.13743,484900002.0
2006-07-26 18:33:00,1.13743,1.13787,1.13743,1.13787,518200006.0
2006-07-26 18:34:00,1.13796,1.13815,1.13789,1.13789,442099992.0
2006-07-26 18:35:00,1.13788,1.13791,1.13781,1.1379,482699998.0
2006-07-26 18:36:00,1.13786,1.13786,1.13771,1.13779,419200002.0
2006-07-26 18:37:00,1.13779,1.1378,1.13765,1.13765,156800003.0
2006-07-26 18:38:00,1.13767,1.13775,1.13759,1.13763,155299998.0
2006-07-26 18:39:00,1.1376,1.13762,1.13755,1.1376,227800002.0
2006-07-26 18:40:00,1.13758,1.13771,1.13742,1.13742,719200003.0
2006-07-26 18:41:00,1.13738,1.13738,1.13718,1.13718,288600005.0
2006-07-26 18:42:00,1.13714,1.13714,1.13665,1.13703,611899998.0
2006-07-26 18:43:00,1.1371,1.13767,1.13704,1.13767,329099997.0
2006-07-26 18:44:00,1.13775,1.13775,1.13746,1.13751,320599997.0
2006-07-26 18:45:00,1.13755,1.13755,1.13745,1.13747,376599999.0
2006-07-26 18:46:00,1.1375,1.13755,1.13745,1.1375,288099998.0
2006-07-26 18:47:00,1.13747,1.13758,1.13747,1.13755,101499999.0
2006-07-26 18:48:00,1.1375,1.13755,1.1375,1.13755,213499998.0
2006-07-26 18:49:00,1.13757,1.13763,1.13753,1.13763,57900001.0
2006-07-26 18:50:00,1.13758,1.13758,1.13744,1.13748,126399999.0
2006-07-26 18:51:00,1.13736,1.13739,1.13714,1.13714,127499997.0
2006-07-26 18:52:00,1.1371,1.1371,1.13705,1.1371,139900000.0
2006-07-26 18:53:00,1.1371,1.13715,1.13703,1.13705,630199998.0
2006-07-26 18:54:00,1.13705,1.13705,1.137,1.13705,175800000.0
2006-07-26 18:55:00,1.13699,1.13699,1.13655,1.13669,534600000.0
2006-07-26 18:56:00,1.13674,1.13687,1.13674,1.13685,377800007.0
2006-07-26 18:57:00,1.13693,1.13729,1.13693,1.13702,249600001.0
2006-07-26 18:58:00,1.13712,1.13724,1.13701,1.13701,92700002.0
2006-07-26 18:59:00,1.13696,1.13709,1.13696,1.13698,580200004.0
2006-07-26 19:00:00,1.13699,1.1371,1.13694,1.1371,265099998.0
2006-07-26 19:01:00,1.13715,1.13721,1.13713,1.13717,151400001.0
2006-07-26 19:02:00,1.13717,1.13727,1.13717,1.13727,221500002.0
2006-07-26 19:03:00,1.13727,1.13735,1.13717,1.13722,528689997.0
2006-07-26 19:04:00,1.13718,1.1372,1.13708,1.1371,127899998.0
2006-07-26 19:05:00,1.13709,1.13717,1.13708,1.13712,359900000.0
2006-07-26 19:06:00,1.13716,1.13722,1.13711,1.13715,448999999.0
2006-07-26 19:07:00,1.1372,1.13725,1.1372,1.13725,87900002.0
2006-07-26 19:08:00,1.1372,1.13721,1.13705,1.1371,590100000.0
2006-07-26 19:09:00,1.13707,1.13708,1.13685,1.13685,646100006.0
2006-07-26 19:10:00,1.1369,1.1369,1.13685,1.13685,88900001.0
2006-07-26 19:11:00,1.13689,1.13707,1.13688,1.13705,422500001.0
2006-07-26 19:12:00,1.13708,1.13717,1.13707,1.13713,159399999.0
2006-07-26 19:13:00,1.13715,1.13732,1.13715,1.13717,172200004.0
2006-07-26 19:14:00,1.13712,1.13731,1.13712,1.13726,373999995.0
2006-07-26 19:15:00,1.13721,1.13728,1.13719,1.13728,349800000.0
2006-07-26 19:16:00,1.1373,1.13733,1.13727,1.1373,288800003.0
2006-07-26 19:17:00,1.13732,1.13741,1.13729,1.13739,336799998.0
2006-07-26 19:18:00,1.1374,1.13744,1.13729,1.13737,694599996.0
2006-07-26 19:19:00,1.13732,1.13736,1.13727,1.13732,115299997.0
2006-07-26 19:20:00,1.1373,1.1373,1.13725,1.13725,152599997.0
2006-07-26 19:21:00,1.1373,1.1373,1.13727,1.13728,223999999.0
2006-07-26 19:22:00,1.13728,1.13728,1.13719,1.13722,179800002.0
2006-07-26 19:23:00,1.13713,1.13714,1.13713,1.13714,38100000.0
2006-07-26 19:24:00,1.13712,1.13718,1.13709,1.13718,39699999.0
2006-07-26 19:25:00,1.13718,1.13718,1.13711,1.13711,118300000.0
2006-07-26 19:26:00,1.13714,1.13714,1.13711,1.13711,18400000.0
2006-07-26 19:27:00,1.13719,1.13719,1.13704,1.13712,388599993.0
2006-07-26 19:28:00,1.13721,1.13732,1.1372,1.1372,181200002.0
2006-07-26 19:29:00,1.13715,1.13718,1.1371,1.13718,66700001.0
2006-07-26 19:30:00,1.13728,1.13731,1.13722,1.1373,91600001.0
2006-07-26 19:31:00,1.1373,1.1373,1.1373,1.1373,79599997.0
2006-07-26 19:32:00,1.13729,1.13731,1.13718,1.13726,99900000.0
2006-07-26 19:33:00,1.13723,1.13726,1.13716,1.13718,234600002.0
2006-07-26 19:34:00,1.13717,1.13729,1.13704,1.13721,106099998.0
2006-07-26 19:35:00,1.13722,1.13731,1.13717,1.13721,82200002.0
2006-07-26 19:36:00,1.13719,1.13721,1.13709,1.1371,97700002.0
2006-07-26 19:37:00,1.13728,1.13737,1.1372,1.13737,561000003.0
2006-07-26 19:38:00,1.13735,1.13741,1.13727,1.13728,150100001.0
2006-07-26 19:39:00,1.13725,1.13732,1.13719,1.13722,452900005.0
2006-07-26 19:40:00,1.13727,1.13734,1.13723,1.13734,222499999.0
2006-07-26 19:41:00,1.13735,1.13747,1.13735,1.13747,286900004.0
2006-07-26 19:42:00,1.13752,1.1377,1.13752,1.1377,235499998.0
2006-07-26 19:43:00,1.13774,1.13774,1.1376,1.1376,176400003.0
2006-07-26 19:44:00,1.1376,1.1376,1.13757,1.13757,63999997.0
2006-07-26 19:45:00,1.13775,1.13806,1.13775,1.13796,122400003.0
2006-07-26 19:46:00,1.13796,1.13806,1.13791,1.13806,49800000.0
2006-07-26 19:47:00,1.13807,1.13807,1.13803,1.13803,21300000.0
2006-07-26 19:48:00,1.13797,1.13806,1.13786,1.13806,119200001.0
2006-07-26 19:49:00,1.138,1.13806,1.13792,1.13792,270700001.0
2006-07-26 19:50:00,1.13792,1.13797,1.13792,1.13793,49399998.0
2006-07-26 19:51:00,1.13789,1.13797,1.13788,1.13792,84500000.0
2006-07-26 19:52:00,1.13793,1.13796,1.13792,1.13792,55000002.0
2006-07-26 19:53:00,1.138,1.13807,1.138,1.138,186700001.0
2006-07-26 19:54:00,1.138,1.138,1.138,1.138,34799999.0
2006-07-26 19:55:00,1.13803,1.13803,1.13755,1.13755,184800005.0
2006-07-26 19:56:00,1.13772,1.13784,1.13772,1.13781,217399998.0
2006-07-26 19:57:00,1.13785,1.1379,1.13785,1.1379,192800000.0
2006-07-26 19:58:00,1.1379,1.13792,1.13785,1.1379,91200000.0
2006-07-26 19:59:00,1.13785,1.13785,1.13767,1.13767,136600000.0
2006-07-26 20:00:00,1.13768,1.13789,1.13765,1.13767,209400001.0
2006-07-26 20:01:00,1.13761,1.13761,1.1375,1.13753,40100000.0
2006-07-26 20:02:00,1.13749,1.13753,1.13743,1.13744,65000000.0
2006-07-26 20:03:00,1.1375,1.1376,1.13741,1.13741,500599997.0
2006-07-26 20:04:00,1.13744,1.13744,1.13701,1.13701,202899999.0
2006-07-26 20:05:00,1.137,1.13713,1.13699,1.13705,44000000.0
2006-07-26 20:06:00,1.13712,1.13719,1.13712,1.13718,109100001.0
2006-07-26 20:07:00,1.13716,1.13716,1.13691,1.13694,179099999.0
2006-07-26 20:08:00,1.13686,1.13686,1.13668,1.13668,475600001.0
2006-07-26 20:09:00,1.13662,1.13672,1.13661,1.1367,241999995.0
2006-07-26 20:10:00,1.13668,1.13674,1.13661,1.1367,140399998.0
2006-07-26 20:11:00,1.13678,1.13686,1.13673,1.1368,268500003.0
2006-07-26 20:12:00,1.13681,1.13693,1.13681,1.13688,491800000.0
2006-07-26 20:13:00,1.13698,1.13708,1.13696,1.13708,176500000.0
2006-07-26 20:14:00,1.13701,1.13709,1.13694,1.13694,127200002.0
2006-07-26 20:15:00,1.13698,1.13718,1.13697,1.13718,355099999.0
2006-07-26 20:16:00,1.13717,1.13717,1.13697,1.13705,614200001.0
2006-07-26 20:17:00,1.13702,1.13713,1.13699,1.13707,434099999.0
2006-07-26 20:18:00,1.13709,1.13718,1.13708,1.13713,139100001.0
2006-07-26 20:19:00,1.13709,1.13714,1.13673,1.13682,143200001.0
2006-07-26 20:20:00,1.13677,1.13677,1.13645,1.13659,407100002.0
2006-07-26 20:21:00,1.13659,1.13669,1.13649,1.13657,333399997.0
2006-07-26 20:22:00,1.13659,1.13659,1.13639,1.13639,346199997.0
2006-07-26 20:23:00,1.13633,1.13643,1.13615,1.13643,347900000.0
2006-07-26 20:24:00,1.13644,1.13654,1.13609,1.13609,272899999.0
2006-07-26 20:25:00,1.13602,1.13602,1.13579,1.13591,230999996.0
2006-07-26 20:26:00,1.13601,1.13637,1.13601,1.13603,173800002.0
2006-07-26 20:27:00,1.13586,1.13626,1.13569,1.13626,158299999.0
2006-07-26 20:28:00,1.13625,1.13651,1.13613,1.13613,782500005.0
2006-07-26 20:29:00,1.13607,1.13621,1.13606,1.13617,390999997.0
2006-07-26 20:30:00,1.13618,1.13633,1.13615,1.13624,222899997.0
2006-07-26 20:31:00,1.13618,1.13618,1.13572,1.13572,445500003.0
2006-07-26 20:32:00,1.13565,1.13598,1.13529,1.13598,323100003.0
2006-07-26 20:33:00,1.13601,1.13601,1.13582,1.13595,244600000.0
2006-07-26 20:34:00,1.13595,1.13609,1.13595,1.13609,100200000.0
2006-07-26 20:35:00,1.13611,1.13611,1.13587,1.13599,137999999.0
2006-07-26 20:36:00,1.13606,1.13636,1.13604,1.13636,427299998.0
2006-07-26 20:37:00,1.13642,1.13648,1.13639,1.13645,249600003.0
2006-07-26 20:38:00,1.13642,1.13646,1.13637,1.13642,256499998.0
2006-07-26 20:39:00,1.13642,1.13652,1.13638,1.13647,436500001.0
2006-07-26 20:40:00,1.13643,1.13643,1.13622,1.13625,378199999.0
2006-07-26 20:41:00,1.13624,1.13628,1.13615,1.13628,589600004.0
2006-07-26 20:42:00,1.13632,1.13652,1.13629,1.13652,446899999.0
2006-07-26 20:43:00,1.13658,1.13684,1.13658,1.13668,206900001.0
2006-07-26 20:44:00,1.13668,1.13674,1.13659,1.13667,149299998.0
2006-07-26 20:45:00,1.13659,1.13659,1.13647,1.13651,118500002.0
2006-07-26 20:46:00,1.13652,1.13655,1.13638,1.13655,145200001.0
2006-07-26 20:47:00,1.13653,1.13653,1.13643,1.13644,169300000.0
2006-07-26 20:48:00,1.13647,1.13654,1.13645,1.13654,82999999.0
2006-07-26 20:49:00,1.13655,1.13661,1.13645,1.13646,476989996.0
2006-07-26 20:50:00,1.1364,1.13644,1.13635,1.13639,143300002.0
2006-07-26 20:51:00,1.13642,1.13651,1.1363,1.13651,135000003.0
2006-07-26 20:52:00,1.13655,1.13655,1.13655,1.13655,66199999.0
2006-07-26 20:53:00,1.1365,1.13655,1.13645,1.13645,186300002.0
2006-07-26 20:54:00,1.1365,1.13655,1.1364,1.13645,440399998.0
2006-07-26 20:55:00,1.13653,1.13653,1.13645,1.1365,270300002.0
2006-07-26 20:56:00,1.1365,1.13653,1.13643,1.13648,552799994.0
2006-07-26 20:57:00,1.13647,1.13653,1.13643,1.13645,338900003.0
2006-07-26 20:58:00,1.13642,1.13644,1.13636,1.13636,276900002.0
2006-07-26 20:59:00,1.13633,1.13633,1.13614,1.13625,284600002.0
2006-07-26 21:00:00,1.13621,1.13621,1.13596,1.13607,783200004.0
2006-07-26 21:01:00,1.13612,1.13631,1.13612,1.13628,716799995.0
2006-07-26 21:02:00,1.13623,1.13627,1.13619,1.13625,85300001.0
2006-07-26 21:03:00,1.13635,1.13635,1.1362,1.13625,691499998.0
2006-07-26 21:04:00,1.13628,1.13635,1.13623,1.13635,694300000.0
2006-07-26 21:05:00,1.13632,1.13632,1.13614,1.13622,840299992.0
2006-07-26 21:06:00,1.1363,1.13635,1.13628,1.13628,137800004.0
2006-07-26 21:07:00,1.13632,1.13648,1.13629,1.13633,525300003.0
2006-07-26 21:08:00,1.13631,1.13644,1.13626,1.13644,232799998.0
2006-07-26 21:09:00,1.13637,1.13642,1.13634,1.13638,95299999.0
2006-07-26 21:10:00,1.13635,1.13635,1.13625,1.1363,466500001.0
2006-07-26 21:11:00,1.13626,1.13629,1.13615,1.13615,359000000.0
2006-07-26 21:12:00,1.13624,1.1363,1.1362,1.1362,422200000.0
2006-07-26 21:13:00,1.13613,1.13613,1.13592,1.13592,504300001.0
2006-07-26 21:14:00,1.13601,1.13607,1.13583,1.13583,332500004.0
2006-07-26 21:15:00,1.1358,1.13588,1.1358,1.13584,62300000.0
2006-07-26 21:16:00,1.13576,1.13576,1.13542,1.1355,141400000.0
2006-07-26 21:17:00,1.13547,1.13561,1.13537,1.13537,136500002.0
2006-07-26 21:18:00,1.13543,1.13545,1.13533,1.13533,65600001.0
2006-07-26 21:19:00,1.13529,1.13544,1.13529,1.13542,110299999.0
2006-07-26 21:20:00,1.13553,1.13556,1.13532,1.13542,72600001.0
2006-07-26 21:21:00,1.13538,1.13538,1.13532,1.13532,32700000.0
2006-07-26 21:22:00,1.13492,1.13492,1.13412,1.13414,126100002.0
2006-07-26 21:23:00,1.1343,1.13466,1.13429,1.13465,145800000.0
2006-07-26 21:24:00,1.13443,1.13443,1.13415,1.1342,71000001.0
2006-07-26 21:25:00,1.13429,1.13448,1.13429,1.13439,106000000.0
2006-07-26 21:26:00,1.13443,1.13449,1.13433,1.13433,74799998.0
2006-07-26 21:27:00,1.13431,1.13431,1.13383,1.13416,191099999.0
2006-07-26 21:28:00,1.13421,1.13436,1.13421,1.13428,329500000.0
2006-07-26 21:29:00,1.13429,1.13432,1.1342,1.1342,123800000.0
2006-07-26 21:30:00,1.13421,1.13422,1.13406,1.13406,40100000.0
2006-07-26 21:31:00,1.13403,1.13407,1.13388,1.13388,29500000.0
2006-07-26 21:32:00,1.13382,1.13388,1.13377,1.13388,253100001.0
2006-07-26 21:33:00,1.13398,1.13402,1.1339,1.1339,224100003.0
2006-07-26 21:34:00,1.13397,1.13408,1.13397,1.13408,63300000.0
2006-07-26 21:35:00,1.13404,1.13416,1.13403,1.13408,167699995.0
2006-07-26 21:36:00,1.13413,1.13429,1.13413,1.13425,93199997.0
2006-07-26 21:37:00,1.13439,1.13439,1.13436,1.13439,20900000.0
2006-07-26 21:38:00,1.13438,1.13441,1.13436,1.13439,74999999.0
2006-07-26 21:39:00,1.13442,1.13446,1.13437,1.13437,381000001.0
2006-07-26 21:40:00,1.13433,1.13433,1.13403,1.13403,303699999.0
2006-07-26 21:41:00,1.13404,1.13413,1.13403,1.13403,70900000.0
2006-07-26 21:42:00,1.13397,1.13408,1.13397,1.13408,41400000.0
2006-07-26 21:43:00,1.13408,1.13408,1.13393,1.13393,107800001.0
2006-07-26 21:44:00,1.134,1.13404,1.13379,1.13385,46300001.0
2006-07-26 21:45:00,1.13384,1.13384,1.13377,1.13377,199500002.0
2006-07-26 21:46:00,1.13376,1.13397,1.13376,1.13389,192199999.0
2006-07-26 21:47:00,1.1339,1.13401,1.1339,1.13397,134299999.0
2006-07-26 21:48:00,1.13405,1.13418,1.13393,1.13393,121899998.0
2006-07-26 21:49:00,1.13386,1.13399,1.13384,1.13395,55300001.0
2006-07-26 21:50:00,1.13403,1.13421,1.13403,1.13414,89399999.0
2006-07-26 21:51:00,1.13415,1.13425,1.13415,1.13415,196100000.0
2006-07-26 21:52:00,1.13421,1.13445,1.13421,1.1344,138100002.0
2006-07-26 21:53:00,1.13437,1.13437,1.13423,1.13423,95599999.0
2006-07-26 21:54:00,1.13425,1.13444,1.13425,1.13433,147299999.0
2006-07-26 21:55:00,1.13439,1.13439,1.13432,1.13432,58599999.0
2006-07-26 21:56:00,1.13432,1.1344,1.13432,1.1344,31700001.0
2006-07-26 21:57:00,1.13439,1.13463,1.13439,1.13463,53500000.0
2006-07-26 21:58:00,1.13455,1.13468,1.13455,1.13462,73000001.0
2006-07-26 21:59:00,1.1345,1.13465,1.1345,1.1346,186300001.0
2006-07-26 22:00:00,1.13462,1.13469,1.13455,1.13455,186000000.0
2006-07-26 22:01:00,1.13459,1.13467,1.13457,1.13457,164899999.0
2006-07-26 22:02:00,1.13454,1.13461,1.13448,1.1345,349100001.0
2006-07-26 22:03:00,1.13442,1.13443,1.13431,1.13434,115700000.0
2006-07-26 22:04:00,1.13435,1.13435,1.13425,1.1343,144500003.0
2006-07-26 22:05:00,1.13435,1.13448,1.13435,1.13435,51500000.0
2006-07-26 22:06:00,1.13436,1.13454,1.13436,1.1345,158599999.0
2006-07-26 22:07:00,1.1347,1.13497,1.1347,1.13497,106900001.0
2006-07-26 22:08:00,1.13492,1.13492,1.13483,1.13487,156900000.0
2006-07-26 22:09:00,1.13474,1.13491,1.13471,1.13491,191199999.0
2006-07-26 22:10:00,1.13493,1.13493,1.13486,1.13488,105900000.0
2006-07-26 22:11:00,1.13488,1.13496,1.13485,1.13496,23300000.0
2006-07-26 22:12:00,1.135,1.13505,1.135,1.135,123400001.0
2006-07-26 22:13:00,1.135,1.13505,1.135,1.135,70999999.0
2006-07-26 22:14:00,1.1351,1.13515,1.13495,1.13509,84100000.0
2006-07-26 22:15:00,1.13519,1.13519,1.13497,1.13505,90500000.0
2006-07-26 22:16:00,1.13507,1.13514,1.13505,1.1351,107199998.0
2006-07-26 22:17:00,1.13499,1.13499,1.13489,1.13498,49000001.0
2006-07-26 22:18:00,1.1349,1.1349,1.13482,1.13486,118600001.0
2006-07-26 22:19:00,1.13478,1.13478,1.13473,1.13476,78499999.0
2006-07-26 22:20:00,1.13485,1.13495,1.13485,1.13489,52800001.0
2006-07-26 22:21:00,1.13482,1.13482,1.13466,1.13466,155300000.0
2006-07-26 22:22:00,1.13465,1.13475,1.13465,1.13465,78900000.0
2006-07-26 22:23:00,1.13471,1.13486,1.13471,1.13481,143499997.0
2006-07-26 22:24:00,1.13482,1.13502,1.13482,1.13502,169800002.0
2006-07-26 22:25:00,1.13505,1.13505,1.13495,1.13495,123000000.0
2006-07-26 22:26:00,1.13506,1.13506,1.13482,1.13482,84500001.0
2006-07-26 22:27:00,1.13479,1.1349,1.13471,1.13471,437800000.0
2006-07-26 22:28:00,1.13482,1.1349,1.13482,1.13482,125999999.0
2006-07-26 22:29:00,1.1348,1.13485,1.13475,1.13475,141600002.0
2006-07-26 22:30:00,1.1347,1.1347,1.13459,1.13465,121600000.0
2006-07-26 22:31:00,1.13463,1.13463,1.13452,1.13452,22200000.0
2006-07-26 22:32:00,1.13445,1.1345,1.1344,1.13443,107300001.0
2006-07-26 22:33:00,1.13445,1.1345,1.13445,1.1345,147999999.0
2006-07-26 22:34:00,1.13443,1.13452,1.13437,1.13444,349299999.0
2006-07-26 22:35:00,1.13449,1.13461,1.13442,1.13442,190400000.0
2006-07-26 22:36:00,1.13443,1.13446,1.13431,1.13433,111600001.0
2006-07-26 22:37:00,1.13433,1.13433,1.13422,1.13427,133000003.0
2006-07-26 22:38:00,1.13435,1.13445,1.13435,1.1344,129800002.0
2006-07-26 22:39:00,1.13443,1.13443,1.13433,1.13433,166699999.0
2006-07-26 22:40:00,1.13447,1.13491,1.13447,1.13461,75199999.0
2006-07-26 22:41:00,1.13476,1.13476,1.13439,1.1344,87700002.0
2006-07-26 22:42:00,1.13445,1.13445,1.13445,1.13445,47299998.0
2006-07-26 22:43:00,1.13445,1.13455,1.1344,1.1345,246700004.0
2006-07-26 22:44:00,1.13454,1.13467,1.13453,1.13454,178400003.0
2006-07-26 22:45:00,1.13451,1.13454,1.13451,1.13454,15700000.0
2006-07-26 22:46:00,1.13459,1.13465,1.13455,1.13463,70899999.0
2006-07-26 22:47:00,1.1345,1.13454,1.1344,1.13448,87000000.0
2006-07-26 22:48:00,1.13452,1.13465,1.1345,1.1345,180600000.0
2006-07-26 22:49:00,1.13459,1.13467,1.13458,1.13458,62200001.0
2006-07-26 22:50:00,1.1347,1.13496,1.1347,1.13486,100300000.0
2006-07-26 22:51:00,1.13492,1.13492,1.13475,1.13475,31200001.0
2006-07-26 22:52:00,1.13467,1.13485,1.13465,1.13465,171100000.0
2006-07-26 22:53:00,1.13465,1.13475,1.1346,1.13465,75399998.0
2006-07-26 22:54:00,1.1346,1.1346,1.13448,1.13448,123900001.0
2006-07-26 22:55:00,1.1345,1.13467,1.13446,1.13454,303599997.0
2006-07-26 22:56:00,1.13464,1.13464,1.13446,1.13456,106400002.0
2006-07-26 22:57:00,1.1346,1.1346,1.13448,1.13448,95500001.0
2006-07-26 22:58:00,1.13455,1.13455,1.13432,1.13434,76699999.0
2006-07-26 22:59:00,1.13431,1.13435,1.13398,1.13413,69800001.0
2006-07-26 23:00:00,1.1341,1.13415,1.1341,1.13415,23200000.0
2006-07-26 23:01:00,1.13433,1.13446,1.1341,1.13431,124400000.0
2006-07-26 23:02:00,1.13425,1.1343,1.134,1.13418,70400000.0
2006-07-26 23:03:00,1.13405,1.1342,1.13392,1.13403,203200001.0
2006-07-26 23:04:00,1.13426,1.13436,1.13401,1.13401,182500001.0
2006-07-26 23:05:00,1.13398,1.13443,1.13393,1.13431,146899998.0
2006-07-26 23:06:00,1.1343,1.13466,1.1342,1.13452,94500000.0
2006-07-26 23:07:00,1.13443,1.13465,1.13427,1.13445,100399998.0
2006-07-26 23:08:00,1.13442,1.13445,1.13429,1.13439,118100001.0
2006-07-26 23:09:00,1.13447,1.13454,1.13376,1.13385,82700000.0
2006-07-26 23:10:00,1.13399,1.13437,1.13399,1.13402,113500002.0
2006-07-26 23:11:00,1.1339,1.13409,1.13371,1.13397,171200004.0
2006-07-26 23:12:00,1.13412,1.13424,1.13371,1.13372,50300000.0
2006-07-26 23:13:00,1.13382,1.13438,1.13382,1.13428,74300000.0
2006-07-26 23:14:00,1.13425,1.13463,1.13417,1.13442,126600001.0
2006-07-26 23:15:00,1.13436,1.13493,1.1343,1.13469,100900001.0
2006-07-26 23:16:00,1.13475,1.13478,1.1343,1.13453,118700001.0
2006-07-26 23:17:00,1.13443,1.13494,1.13442,1.13475,93599999.0
2006-07-26 23:18:00,1.13482,1.13483,1.13432,1.13473,222400000.0
2006-07-26 23:19:00,1.1351,1.1351,1.13444,1.1346,77400000.0
2006-07-26 23:20:00,1.13457,1.1347,1.13445,1.13459,184100000.0
2006-07-26 23:21:00,1.13433,1.13447,1.13419,1.13438,185900000.0
2006-07-26 23:22:00,1.13423,1.13468,1.13417,1.13445,141699998.0
2006-07-26 23:23:00,1.13441,1.13449,1.13424,1.13442,35100000.0
2006-07-26 23:24:00,1.13433,1.13442,1.13407,1.13435,63200000.0
2006-07-26 23:25:00,1.13438,1.1344,1.13421,1.13428,118100001.0
2006-07-26 23:26:00,1.13415,1.13446,1.13402,1.13437,123400003.0
2006-07-26 23:27:00,1.13457,1.13462,1.13432,1.13438,93599998.0
2006-07-26 23:28:00,1.13448,1.13457,1.1343,1.1343,153799999.0
2006-07-26 23:29:00,1.13445,1.13454,1.13401,1.1343,107500002.0
2006-07-26 23:30:00,1.13428,1.13461,1.13424,1.13461,93799998.0
2006-07-26 23:31:00,1.13457,1.13457,1.13414,1.13433,123800001.0
2006-07-26 23:32:00,1.13445,1.13445,1.13389,1.13398,165200000.0
2006-07-26 23:33:00,1.13425,1.13453,1.1341,1.13424,83200000.0
2006-07-26 23:34:00,1.13427,1.13475,1.13427,1.13475,48300000.0
2006-07-26 23:35:00,1.13472,1.13485,1.13437,1.1344,109400001.0
2006-07-26 23:36:00,1.13441,1.13474,1.13441,1.13459,64600000.0
2006-07-26 23:37:00,1.1344,1.13468,1.13428,1.13458,170200005.0
2006-07-26 23:38:00,1.13465,1.13473,1.13419,1.13447,105100002.0
2006-07-26 23:39:00,1.13432,1.13432,1.13424,1.13424,52599998.0
2006-07-26 23:40:00,1.13417,1.13417,1.13415,1.13415,65300002.0
2006-07-26 23:41:00,1.13429,1.13477,1.13429,1.1347,89499999.0
2006-07-26 23:42:00,1.1348,1.13485,1.13472,1.1348,116799997.0
2006-07-26 23:43:00,1.13477,1.13483,1.13469,1.13483,52000000.0
2006-07-26 23:44:00,1.1348,1.13485,1.13475,1.13478,249600001.0
2006-07-26 23:45:00,1.13488,1.13488,1.13475,1.1348,118099999.0
2006-07-26 23:46:00,1.13475,1.13475,1.13475,1.13475,15300000.0
2006-07-26 23:47:00,1.13461,1.13461,1.13442,1.13442,23100000.0
2006-07-26 23:48:00,1.13429,1.13478,1.13429,1.13478,72000000.0
2006-07-26 23:49:00,1.13483,1.13487,1.13475,1.13476,90600001.0
2006-07-26 23:50:00,1.13485,1.13485,1.13485,1.13485,29100000.0
2006-07-26 23:51:00,1.13464,1.13464,1.1342,1.1342,81700000.0
2006-07-26 23:52:00,1.13412,1.1342,1.13412,1.13415,63300000.0
2006-07-26 23:53:00,1.13424,1.1347,1.13424,1.13427,120099997.0
2006-07-26 23:54:00,1.1342,1.1342,1.1342,1.1342,8000000.0
2006-07-26 23:55:00,1.13415,1.13433,1.13412,1.13433,103600002.0
2006-07-26 23:56:00,1.1342,1.1345,1.1342,1.1345,78799998.0
2006-07-26 23:57:00,1.13455,1.13455,1.13455,1.13455,4800000.0
2006-07-26 23:58:00,1.13455,1.13465,1.13453,1.13463,71400000.0
2006-07-26 23:59:00,1.13455,1.13458,1.13455,1.13458,49000000.0
2006-07-27 00:00:00,1.13465,1.13465,1.1346,1.1346,29500000.0
2006-07-27 00:01:00,1.13456,1.13462,1.13452,1.13462,131199998.0
2006-07-27 00:02:00,1.13462,1.13465,1.13455,1.13465,64099997.0
2006-07-27 00:03:00,1.13455,1.13465,1.13455,1.13465,25500000.0
2006-07-27 00:04:00,1.13463,1.13463,1.13446,1.13458,66300000.0
2006-07-27 00:05:00,1.13455,1.13465,1.13455,1.13465,41200000.0
2006-07-27 00:06:00,1.13465,1.13476,1.13465,1.13475,49200002.0
2006-07-27 00:07:00,1.1348,1.1348,1.13475,1.13475,18300000.0
2006-07-27 00:08:00,1.13482,1.13482,1.13475,1.13482,59000001.0
2006-07-27 00:09:00,1.13479,1.13479,1.13468,1.13477,139699999.0
2006-07-27 00:10:00,1.13464,1.13484,1.13464,1.13479,62200000.0
2006-07-27 00:11:00,1.1348,1.1348,1.13475,1.1348,90500000.0
2006-07-27 00:12:00,1.13485,1.13485,1.13475,1.1348,85999998.0
2006-07-27 00:13:00,1.1348,1.13485,1.13477,1.13485,77100001.0
2006-07-27 00:14:00,1.13478,1.13485,1.13475,1.1348,156200002.0
2006-07-27 00:15:00,1.1348,1.13488,1.13475,1.13478,49700000.0
2006-07-27 00:16:00,1.1348,1.13491,1.1348,1.13486,41299999.0
2006-07-27 00:17:00,1.13487,1.13494,1.13487,1.13488,45100000.0
2006-07-27 00:18:00,1.13485,1.13485,1.13477,1.1348,99900002.0
2006-07-27 00:19:00,1.1348,1.13485,1.13475,1.13485,82800000.0
2006-07-27 00:20:00,1.1348,1.13485,1.13472,1.1348,47400000.0
2006-07-27 00:21:00,1.13482,1.13492,1.13478,1.13492,66199999.0
2006-07-27 00:22:00,1.13495,1.13495,1.13482,1.13487,101800000.0
2006-07-27 00:23:00,1.1349,1.13495,1.13485,1.1349,78600001.0
2006-07-27 00:24:00,1.13498,1.13502,1.13493,1.135,60000000.0
2006-07-27 00:25:00,1.13497,1.13505,1.13493,1.135,158499999.0
2006-07-27 00:26:00,1.135,1.135,1.13495,1.13495,37099999.0
2006-07-27 00:27:00,1.135,1.135,1.13495,1.135,96099999.0
2006-07-27 00:28:00,1.135,1.135,1.13495,1.135,38100000.0
2006-07-27 00:29:00,1.13497,1.13505,1.13495,1.13495,85500001.0
2006-07-27 00:30:00,1.13495,1.135,1.13492,1.13495,99200001.0
2006-07-27 00:31:00,1.135,1.13505,1.13495,1.13495,46999999.0
2006-07-27 00:32:00,1.135,1.135,1.135,1.135,8200000.0
2006-07-27 00:33:00,1.13498,1.135,1.13498,1.135,81200001.0
2006-07-27 00:34:00,1.13505,1.13508,1.13492,1.13508,144400003.0
2006-07-27 00:35:00,1.13502,1.13502,1.135,1.135,10400000.0
2006-07-27 00:36:00,1.1349,1.13503,1.13488,1.13491,213400003.0
2006-07-27 00:37:00,1.13498,1.13505,1.13498,1.13505,38500002.0
2006-07-27 00:38:00,1.13492,1.13502,1.13487,1.13502,32200000.0
2006-07-27 00:39:00,1.13505,1.13505,1.13503,1.13503,27200000.0
2006-07-27 00:40:00,1.13509,1.13527,1.13509,1.13527,66900000.0
2006-07-27 00:41:00,1.1353,1.13535,1.1353,1.13535,55700000.0
2006-07-27 00:42:00,1.13535,1.13535,1.1353,1.1353,20000000.0
2006-07-27 00:43:00,1.13525,1.13535,1.13525,1.1353,120900002.0
2006-07-27 00:44:00,1.1352,1.13535,1.13515,1.13535,157800003.0
2006-07-27 00:45:00,1.1354,1.13545,1.13532,1.1354,165200002.0
2006-07-27 00:46:00,1.13545,1.13545,1.13545,1.13545,800000.0
2006-07-27 00:47:00,1.13543,1.1356,1.13542,1.13558,140199999.0
2006-07-27 00:48:00,1.1356,1.13565,1.13555,1.13565,100499998.0
2006-07-27 00:49:00,1.13561,1.13561,1.13553,1.13553,106100000.0
2006-07-27 00:50:00,1.13563,1.13598,1.13559,1.13597,139000000.0
2006-07-27 00:51:00,1.13602,1.1361,1.136,1.136,98800002.0
2006-07-27 00:52:00,1.1361,1.1361,1.13605,1.13605,59099999.0
2006-07-27 00:53:00,1.13605,1.13609,1.13604,1.13604,65599999.0
2006-07-27 00:54:00,1.13598,1.13606,1.13567,1.13606,62000001.0
2006-07-27 00:55:00,1.13617,1.1363,1.13583,1.13583,122000001.0
2006-07-27 00:56:00,1.13584,1.13616,1.13584,1.13616,103699997.0
2006-07-27 00:57:00,1.13622,1.13631,1.13618,1.13631,72099999.0
2006-07-27 00:58:00,1.13625,1.13625,1.13611,1.13619,99000000.0
2006-07-27 00:59:00,1.13617,1.13617,1.1361,1.1361,78800000.0
2006-07-27 01:00:00,1.1361,1.13618,1.1361,1.13618,101799999.0
2006-07-27 01:01:00,1.13615,1.13615,1.13605,1.1361,127800002.0
2006-07-27 01:02:00,1.1361,1.13615,1.13605,1.1361,67100002.0
2006-07-27 01:03:00,1.13615,1.13615,1.13603,1.13615,62499999.0
2006-07-27 01:04:00,1.13604,1.13604,1.13578,1.13595,117400001.0
2006-07-27 01:05:00,1.13609,1.13616,1.13595,1.13603,115800003.0
2006-07-27 01:06:00,1.13607,1.13618,1.13607,1.13618,59599999.0
2006-07-27 01:07:00,1.13623,1.13623,1.13617,1.13617,36000000.0
2006-07-27 01:08:00,1.13608,1.1362,1.13602,1.13616,150900000.0
2006-07-27 01:09:00,1.13609,1.13613,1.13602,1.1361,181500000.0
2006-07-27 01:10:00,1.13618,1.13618,1.13607,1.13607,30300001.0
2006-07-27 01:11:00,1.13604,1.13604,1.13603,1.13603,2200000.0
2006-07-27 01:12:00,1.13604,1.13606,1.13604,1.13606,5600000.0
2006-07-27 01:13:00,1.1361,1.1361,1.1361,1.1361,13500000.0
2006-07-27 01:14:00,1.13605,1.13605,1.13605,1.13605,42899999.0
2006-07-27 01:15:00,1.1361,1.1361,1.13605,1.13605,59500001.0
2006-07-27 01:16:00,1.13606,1.13606,1.13595,1.13602,55700000.0
2006-07-27 01:17:00,1.13606,1.13607,1.13595,1.13607,41300001.0
2006-07-27 01:18:00,1.13598,1.13602,1.13598,1.13602,28300001.0
2006-07-27 01:19:00,1.13593,1.13597,1.13593,1.13597,13700000.0
2006-07-27 01:20:00,1.13596,1.13615,1.13596,1.13615,43300000.0
2006-07-27 01:21:00,1.13618,1.1362,1.13615,1.13615,59900000.0
2006-07-27 01:22:00,1.1362,1.1362,1.1362,1.1362,22100000.0
2006-07-27 01:23:00,1.1362,1.13622,1.1362,1.13622,8600000.0
2006-07-27 01:24:00,1.13616,1.13616,1.13606,1.13606,45700000.0
2006-07-27 01:25:00,1.1361,1.13613,1.13605,1.13613,43800001.0
2006-07-27 01:26:00,1.13612,1.13621,1.13612,1.13612,94300002.0
2006-07-27 01:27:00,1.13612,1.13614,1.13611,1.13614,108300000.0
2006-07-27 01:28:00,1.13621,1.13621,1.13612,1.13612,26300000.0
2006-07-27 01:29:00,1.13615,1.13615,1.13603,1.1361,114900000.0
2006-07-27 01:30:00,1.13599,1.13599,1.13599,1.13599,17500001.0
2006-07-27 01:31:00,1.136,1.136,1.13595,1.136,26100000.0
2006-07-27 01:32:00,1.136,1.13605,1.136,1.13605,20300000.0
2006-07-27 01:33:00,1.13592,1.13592,1.13575,1.13575,34100000.0
2006-07-27 01:34:00,1.1357,1.1357,1.13565,1.13565,7200000.0
2006-07-27 01:35:00,1.13575,1.13575,1.1357,1.1357,5500000.0
2006-07-27 01:36:00,1.13577,1.13578,1.13571,1.13578,76499997.0
2006-07-27 01:37:00,1.1357,1.13591,1.1357,1.13591,46100000.0
2006-07-27 01:38:00,1.13586,1.13597,1.13586,1.13597,99400000.0
2006-07-27 01:39:00,1.13598,1.13605,1.13598,1.13605,99000001.0
2006-07-27 01:40:00,1.13604,1.13614,1.136,1.13606,145499999.0
2006-07-27 01:41:00,1.13608,1.1361,1.136,1.13602,127399999.0
2006-07-27 01:42:00,1.13605,1.13613,1.13602,1.13602,84700000.0
2006-07-27 01:43:00,1.136,1.13608,1.136,1.13608,44800001.0
2006-07-27 01:44:00,1.13599,1.13607,1.13599,1.13607,54300000.0
2006-07-27 01:45:00,1.13606,1.13606,1.13604,1.13604,32100000.0
2006-07-27 01:46:00,1.13595,1.13611,1.13595,1.13608,64400002.0
2006-07-27 01:47:00,1.13613,1.13613,1.13613,1.13613,13500000.0
2006-07-27 01:48:00,1.13615,1.13615,1.13608,1.1361,50000000.0
2006-07-27 01:49:00,1.13615,1.13615,1.1361,1.1361,50999998.0
2006-07-27 01:50:00,1.13608,1.13626,1.13608,1.13613,18600000.0
2006-07-27 01:51:00,1.13616,1.13616,1.13611,1.13611,5200000.0
2006-07-27 01:52:00,1.1362,1.13625,1.13615,1.13625,93400003.0
2006-07-27 01:53:00,1.13617,1.13617,1.13612,1.13612,14200000.0
2006-07-27 01:54:00,1.1361,1.1361,1.13605,1.1361,46600000.0
2006-07-27 01:55:00,1.136,1.13615,1.136,1.13615,31300000.0
2006-07-27 01:56:00,1.13604,1.13604,1.13596,1.13597,71099999.0
2006-07-27 01:57:00,1.13605,1.13605,1.13593,1.13595,143799999.0
2006-07-27 01:58:00,1.136,1.136,1.13593,1.13593,7400000.0
2006-07-27 01:59:00,1.13595,1.136,1.13595,1.136,10400000.0
2006-07-27 02:00:00,1.136,1.136,1.13592,1.13592,166100002.0
2006-07-27 02:01:00,1.13603,1.13603,1.13603,1.13603,6400000.0
2006-07-27 02:02:00,1.136,1.136,1.136,1.136,26800000.0
2006-07-27 02:03:00,1.13598,1.13605,1.1359,1.13602,139500003.0
2006-07-27 02:04:00,1.13599,1.13599,1.13589,1.13589,68200001.0
2006-07-27 02:05:00,1.13592,1.13592,1.13576,1.1358,85700000.0
2006-07-27 02:06:00,1.13571,1.13585,1.13571,1.13578,91600000.0
2006-07-27 02:07:00,1.13575,1.13575,1.13563,1.13565,50199999.0
2006-07-27 02:08:00,1.1357,1.1357,1.13565,1.13565,80200000.0
2006-07-27 02:09:00,1.1357,1.1357,1.13565,1.13565,59000002.0
2006-07-27 02:10:00,1.13569,1.13579,1.13569,1.13576,101900001.0
2006-07-27 02:11:00,1.1358,1.1358,1.13575,1.1358,71900000.0
2006-07-27 02:12:00,1.13578,1.13578,1.13578,1.13578,2000000.0
2006-07-27 02:13:00,1.1358,1.1358,1.1358,1.1358,1500000.0
2006-07-27 02:14:00,1.1358,1.1358,1.1358,1.1358,27100000.0
2006-07-27 02:15:00,1.13585,1.13585,1.13575,1.13585,80200000.0
2006-07-27 02:16:00,1.1358,1.1358,1.1358,1.1358,10400000.0
2006-07-27 02:17:00,1.13585,1.13585,1.13582,1.13582,20800000.0
2006-07-27 02:18:00,1.13575,1.13575,1.13575,1.13575,6000000.0
2006-07-27 02:19:00,1.13572,1.13583,1.1357,1.1358,90600000.0
2006-07-27 02:20:00,1.13575,1.13588,1.13575,1.13585,130400001.0
2006-07-27 02:21:00,1.13575,1.1358,1.13575,1.1358,23200000.0
2006-07-27 02:22:00,1.1358,1.13585,1.13575,1.13585,152900000.0
2006-07-27 02:23:00,1.13573,1.13582,1.13562,1.13582,146700001.0
2006-07-27 02:24:00,1.1358,1.1358,1.13575,1.13575,19900000.0
2006-07-27 02:25:00,1.13572,1.13572,1.13563,1.13567,24600000.0
2006-07-27 02:26:00,1.13556,1.13556,1.13549,1.13549,55799998.0
2006-07-27 02:27:00,1.1355,1.1355,1.1355,1.1355,4800000.0
2006-07-27 02:28:00,1.1355,1.1355,1.1355,1.1355,15900000.0
2006-07-27 02:29:00,1.13545,1.13556,1.13545,1.1355,103799998.0
2006-07-27 02:30:00,1.13552,1.13552,1.1355,1.1355,83800000.0
2006-07-27 02:31:00,1.1355,1.13555,1.13548,1.13548,82400001.0
2006-07-27 02:32:00,1.13555,1.13555,1.1355,1.1355,51100002.0
2006-07-27 02:33:00,1.13554,1.13554,1.13542,1.13542,27200000.0
2006-07-27 02:34:00,1.13538,1.1354,1.13535,1.1354,193100003.0
2006-07-27 02:35:00,1.13545,1.13545,1.13535,1.13535,8800000.0
2006-07-27 02:36:00,1.13536,1.13536,1.13524,1.13529,96899999.0
2006-07-27 02:37:00,1.13532,1.13532,1.13518,1.13518,23100000.0
2006-07-27 02:38:00,1.13511,1.13511,1.13491,1.13494,42400000.0
2006-07-27 02:39:00,1.1349,1.13495,1.13483,1.13495,54600002.0
2006-07-27 02:40:00,1.13483,1.13485,1.13483,1.13485,48299998.0
2006-07-27 02:41:00,1.1349,1.1349,1.13485,1.13485,22500000.0
2006-07-27 02:42:00,1.13488,1.13488,1.13485,1.13488,15100000.0
2006-07-27 02:43:00,1.1348,1.1348,1.13455,1.13455,94200000.0
2006-07-27 02:44:00,1.13447,1.13453,1.13343,1.13343,117799999.0
2006-07-27 02:45:00,1.13338,1.13375,1.13338,1.13375,76600002.0
2006-07-27 02:46:00,1.13398,1.134,1.1339,1.1339,89700000.0
2006-07-27 02:47:00,1.13386,1.13397,1.13381,1.13397,86500000.0
2006-07-27 02:48:00,1.13408,1.13417,1.13408,1.13412,151999999.0
2006-07-27 02:49:00,1.13415,1.13415,1.1341,1.1341,51199998.0
2006-07-27 02:50:00,1.13408,1.13408,1.13408,1.13408,21500000.0
2006-07-27 02:51:00,1.13405,1.13415,1.13405,1.13405,26300001.0
2006-07-27 02:52:00,1.13401,1.13411,1.13389,1.13389,96000000.0
2006-07-27 02:53:00,1.13387,1.13436,1.13387,1.13436,42300000.0
2006-07-27 02:54:00,1.13433,1.13529,1.13433,1.13529,72600000.0
2006-07-27 02:55:00,1.13532,1.13532,1.13477,1.13486,82799999.0
2006-07-27 02:56:00,1.13514,1.13521,1.13514,1.13521,29600001.0
2006-07-27 02:57:00,1.13521,1.13521,1.13504,1.13504,15900000.0
2006-07-27 02:58:00,1.13492,1.13498,1.1349,1.13492,94200002.0
2006-07-27 02:59:00,1.13497,1.13503,1.13486,1.13503,93599998.0
2006-07-27 03:00:00,1.1351,1.1352,1.13505,1.13513,93800001.0
2006-07-27 03:01:00,1.1351,1.1351,1.1351,1.1351,54200001.0
2006-07-27 03:02:00,1.13512,1.13515,1.135,1.13515,161599999.0
2006-07-27 03:03:00,1.13512,1.13512,1.135,1.1351,137800003.0
2006-07-27 03:04:00,1.13515,1.13515,1.13503,1.13503,96200001.0
2006-07-27 03:05:00,1.13505,1.13515,1.13505,1.13505,125000001.0
2006-07-27 03:06:00,1.13505,1.1351,1.13505,1.1351,21600000.0
2006-07-27 03:07:00,1.13508,1.13508,1.13508,1.13508,10400000.0
2006-07-27 03:08:00,1.1351,1.1351,1.13505,1.13505,58299998.0
2006-07-27 03:09:00,1.13508,1.13511,1.13492,1.13492,69500001.0
2006-07-27 03:10:00,1.13488,1.13488,1.13488,1.13488,20700001.0
2006-07-27 03:11:00,1.13493,1.13493,1.1348,1.1348,84500000.0
2006-07-27 03:12:00,1.1349,1.13495,1.1349,1.13492,4800000.0
2006-07-27 03:13:00,1.13497,1.13497,1.13482,1.13485,45200001.0
2006-07-27 03:14:00,1.1348,1.1348,1.13459,1.13463,56000000.0
2006-07-27 03:15:00,1.13467,1.13474,1.13467,1.1347,56800000.0
2006-07-27 03:16:00,1.13459,1.13459,1.1341,1.1341,121100001.0
2006-07-27 03:17:00,1.13395,1.13395,1.13345,1.13345,79000000.0
2006-07-27 03:18:00,1.13355,1.1336,1.13338,1.1336,158800001.0
2006-07-27 03:19:00,1.13355,1.1336,1.13355,1.1336,71500002.0
2006-07-27 03:20:00,1.13369,1.13369,1.13366,1.13366,43399999.0
2006-07-27 03:21:00,1.13367,1.13367,1.13331,1.13331,40200000.0
2006-07-27 03:22:00,1.13323,1.13326,1.13319,1.13323,49000000.0
2006-07-27 03:23:00,1.13321,1.13347,1.13321,1.13338,124099998.0
2006-07-27 03:24:00,1.13337,1.1334,1.13337,1.1334,23200000.0
2006-07-27 03:25:00,1.1334,1.13345,1.13335,1.13343,53499999.0
2006-07-27 03:26:00,1.13341,1.13341,1.1333,1.13339,67200000.0
2006-07-27 03:27:00,1.13336,1.13345,1.13331,1.1334,108600001.0
2006-07-27 03:28:00,1.13342,1.13353,1.13339,1.13352,174200003.0
2006-07-27 03:29:00,1.1336,1.1336,1.1335,1.13353,214600000.0
2006-07-27 03:30:00,1.13361,1.1337,1.13356,1.13356,193600000.0
2006-07-27 03:31:00,1.13365,1.13408,1.13365,1.13408,17600000.0
2006-07-27 03:32:00,1.13423,1.13427,1.13423,1.13427,27900000.0
2006-07-27 03:33:00,1.13412,1.13412,1.13388,1.13391,44700000.0
2006-07-27 03:34:00,1.13394,1.13406,1.13379,1.13406,69400000.0
2006-07-27 03:35:00,1.13405,1.1341,1.13405,1.1341,58800001.0
2006-07-27 03:36:00,1.13403,1.13415,1.13403,1.13415,28600000.0
2006-07-27 03:37:00,1.1341,1.1341,1.1341,1.1341,800000.0
2006-07-27 03:38:00,1.13394,1.13396,1.13394,1.13396,45500000.0
2006-07-27 03:39:00,1.13386,1.13415,1.13386,1.13415,64600000.0
2006-07-27 03:40:00,1.13415,1.13425,1.13415,1.1342,66100001.0
2006-07-27 03:41:00,1.1342,1.13425,1.13415,1.13425,49300000.0
2006-07-27 03:42:00,1.13415,1.1342,1.13415,1.1342,5000000.0
2006-07-27 03:43:00,1.13417,1.13417,1.13368,1.13368,43600001.0
2006-07-27 03:44:00,1.13377,1.13377,1.13375,1.13375,50200001.0
2006-07-27 03:45:00,1.13384,1.13393,1.13379,1.13384,154500000.0
2006-07-27 03:46:00,1.1339,1.13393,1.1339,1.13393,9000000.0
2006-07-27 03:47:00,1.13393,1.13393,1.13385,1.1339,85700000.0
2006-07-27 03:48:00,1.13385,1.13392,1.13385,1.13385,96500000.0
2006-07-27 03:49:00,1.1339,1.13393,1.13385,1.13385,50300000.0
2006-07-27 03:50:00,1.13385,1.13394,1.13382,1.13394,64799999.0
2006-07-27 03:51:00,1.13397,1.13408,1.13397,1.13405,55300000.0
2006-07-27 03:52:00,1.13395,1.13395,1.13395,1.13395,19100000.0
2006-07-27 03:53:00,1.13405,1.13405,1.13395,1.13405,80500002.0
2006-07-27 03:54:00,1.134,1.134,1.13395,1.134,66100002.0
2006-07-27 03:55:00,1.13397,1.13397,1.13393,1.13393,14100000.0
2006-07-27 03:56:00,1.13382,1.13395,1.13382,1.13385,85700001.0
2006-07-27 03:57:00,1.13395,1.13398,1.13395,1.13398,72200002.0
2006-07-27 03:58:00,1.13385,1.1341,1.13385,1.1341,28300001.0
2006-07-27 03:59:00,1.13415,1.13415,1.13415,1.13415,37700001.0
2006-07-27 04:00:00,1.13408,1.13417,1.13408,1.13417,74200001.0
2006-07-27 04:01:00,1.13415,1.13415,1.13402,1.13402,56100000.0
2006-07-27 04:02:00,1.13415,1.13415,1.13415,1.13415,71000000.0
2006-07-27 04:03:00,1.13405,1.13405,1.13405,1.13405,27200000.0
2006-07-27 04:04:00,1.13415,1.13415,1.13405,1.13405,53800000.0
2006-07-27 04:05:00,1.1341,1.1341,1.1341,1.1341,18299999.0
2006-07-27 04:06:00,1.13404,1.13408,1.13396,1.13407,58800000.0
2006-07-27 04:07:00,1.13407,1.13407,1.13392,1.13398,58100001.0
2006-07-27 04:08:00,1.1338,1.1339,1.1338,1.1339,86999999.0
2006-07-27 04:09:00,1.13392,1.13395,1.1339,1.13393,82799999.0
2006-07-27 04:10:00,1.13384,1.13384,1.1335,1.13376,190900001.0
2006-07-27 04:11:00,1.13375,1.1338,1.13375,1.1338,31300000.0
2006-07-27 04:12:00,1.13382,1.13385,1.13375,1.1338,125000000.0
2006-07-27 04:13:00,1.13385,1.13385,1.1338,1.1338,39000000.0
2006-07-27 04:14:00,1.1338,1.13385,1.13375,1.13375,134100000.0
2006-07-27 04:15:00,1.13375,1.13375,1.13375,1.13375,15100000.0
2006-07-27 04:16:00,1.13378,1.13382,1.13371,1.13378,34799999.0
2006-07-27 04:17:00,1.1338,1.13388,1.1338,1.13388,43300001.0
2006-07-27 04:18:00,1.13393,1.13399,1.13393,1.13399,43500001.0
2006-07-27 04:19:00,1.13395,1.13405,1.1338,1.1338,72900000.0
2006-07-27 04:20:00,1.13401,1.13401,1.13384,1.13395,97399997.0
2006-07-27 04:21:00,1.13393,1.13393,1.13381,1.13393,93600000.0
2006-07-27 04:22:00,1.13395,1.13405,1.13393,1.13402,132099997.0
2006-07-27 04:23:00,1.13405,1.13414,1.13405,1.13414,90900000.0
2006-07-27 04:24:00,1.13422,1.13448,1.13422,1.13436,105899999.0
2006-07-27 04:25:00,1.13442,1.13442,1.13421,1.13431,130400005.0
2006-07-27 04:26:00,1.13428,1.13428,1.13422,1.13422,32000000.0
2006-07-27 04:27:00,1.13424,1.13434,1.13424,1.13434,8000000.0
2006-07-27 04:28:00,1.13418,1.13433,1.13417,1.13433,40199999.0
2006-07-27 04:29:00,1.1343,1.13433,1.1342,1.13425,53300001.0
2006-07-27 04:30:00,1.13428,1.13433,1.13418,1.13433,66699999.0
2006-07-27 04:31:00,1.13438,1.13439,1.13431,1.13433,48200000.0
2006-07-27 04:32:00,1.13421,1.13431,1.13421,1.13423,68299999.0
2006-07-27 04:33:00,1.13416,1.13423,1.13414,1.13423,76799999.0
2006-07-27 04:34:00,1.1343,1.13435,1.13425,1.1343,77400000.0
2006-07-27 04:35:00,1.13436,1.13436,1.13436,1.13436,4000000.0
2006-07-27 04:36:00,1.13437,1.13445,1.13437,1.13445,119100000.0
2006-07-27 04:37:00,1.1344,1.13442,1.1344,1.13442,14200000.0
2006-07-27 04:38:00,1.1344,1.13445,1.13437,1.1344,134999998.0
2006-07-27 04:39:00,1.13438,1.1344,1.13438,1.1344,6400000.0
2006-07-27 04:40:00,1.13438,1.1344,1.13435,1.13435,79099999.0
2006-07-27 04:41:00,1.1344,1.1344,1.13435,1.13435,51800000.0
2006-07-27 04:42:00,1.1344,1.1344,1.1344,1.1344,24900001.0
2006-07-27 04:43:00,1.13438,1.13442,1.13428,1.13433,109400000.0
2006-07-27 04:44:00,1.13435,1.13438,1.13419,1.13438,93800002.0
2006-07-27 04:45:00,1.13435,1.13435,1.13435,1.13435,2400000.0
2006-07-27 04:46:00,1.1344,1.13443,1.13435,1.1344,64200000.0
2006-07-27 04:47:00,1.13435,1.13445,1.13435,1.13437,123599999.0
2006-07-27 04:48:00,1.1344,1.1344,1.13435,1.13435,43600001.0
2006-07-27 04:49:00,1.1344,1.1344,1.13433,1.13435,169900000.0
2006-07-27 04:50:00,1.13435,1.13445,1.13435,1.13435,79600000.0
2006-07-27 04:51:00,1.13445,1.13445,1.13435,1.1344,80600000.0
2006-07-27 04:52:00,1.1344,1.1344,1.1343,1.13437,43299999.0
2006-07-27 04:53:00,1.13437,1.13445,1.13435,1.1344,112200003.0
2006-07-27 04:54:00,1.1344,1.13443,1.13435,1.1344,87700000.0
2006-07-27 04:55:00,1.13435,1.13445,1.13435,1.13442,39900000.0
2006-07-27 04:56:00,1.13435,1.13445,1.13433,1.1344,70899998.0
2006-07-27 04:57:00,1.13445,1.13445,1.13435,1.1344,67800001.0
2006-07-27 04:58:00,1.1344,1.1344,1.1344,1.1344,55299998.0
2006-07-27 04:59:00,1.13437,1.1344,1.13433,1.13437,163899997.0
2006-07-27 05:00:00,1.1344,1.1344,1.1343,1.1343,19900001.0
2006-07-27 05:01:00,1.1344,1.1344,1.13435,1.1344,50800000.0
2006-07-27 05:02:00,1.1344,1.13448,1.13433,1.1344,131800002.0
2006-07-27 05:03:00,1.13442,1.13445,1.13442,1.13445,27100000.0
2006-07-27 05:04:00,1.13437,1.13463,1.13437,1.13463,95900001.0
2006-07-27 05:05:00,1.13469,1.13469,1.13444,1.13445,77400000.0
2006-07-27 05:06:00,1.13437,1.13437,1.13433,1.13433,20700000.0
2006-07-27 05:07:00,1.13438,1.13438,1.13423,1.1343,110000001.0
2006-07-27 05:08:00,1.1343,1.1343,1.1343,1.1343,16100000.0
2006-07-27 05:09:00,1.1343,1.13435,1.13423,1.13423,133000001.0
2006-07-27 05:10:00,1.13425,1.1343,1.13423,1.13428,120799997.0
2006-07-27 05:11:00,1.13436,1.13436,1.13431,1.13431,4800000.0
2006-07-27 05:12:00,1.13442,1.13445,1.1344,1.1344,34100000.0
2006-07-27 05:13:00,1.13432,1.13443,1.13432,1.13438,97200002.0
2006-07-27 05:14:00,1.13442,1.13442,1.13435,1.1344,21500000.0
2006-07-27 05:15:00,1.13431,1.13432,1.13415,1.13415,102400002.0
2006-07-27 05:16:00,1.13425,1.13428,1.13415,1.13415,182900000.0
2006-07-27 05:17:00,1.13422,1.1343,1.13419,1.13424,111500001.0
2006-07-27 05:18:00,1.13429,1.13439,1.13429,1.13437,54700001.0
2006-07-27 05:19:00,1.1344,1.1344,1.13432,1.13432,36700000.0
2006-07-27 05:20:00,1.13448,1.13448,1.13435,1.1344,60000000.0
2006-07-27 05:21:00,1.1344,1.1344,1.1344,1.1344,4800000.0
2006-07-27 05:22:00,1.1344,1.1344,1.13435,1.1344,79100000.0
2006-07-27 05:23:00,1.13438,1.13445,1.13435,1.13438,83100002.0
2006-07-27 05:24:00,1.13442,1.13445,1.13429,1.13445,100299997.0
2006-07-27 05:25:00,1.1345,1.1345,1.1345,1.1345,800000.0
2006-07-27 05:26:00,1.1345,1.13455,1.13445,1.13445,40600000.0
2006-07-27 05:27:00,1.13445,1.1345,1.13445,1.1345,55400001.0
2006-07-27 05:28:00,1.1345,1.1345,1.1345,1.1345,35999999.0
2006-07-27 05:29:00,1.1345,1.1345,1.13445,1.13447,106800003.0
2006-07-27 05:30:00,1.13442,1.1345,1.13442,1.13445,89800002.0
2006-07-27 05:31:00,1.1345,1.13455,1.13442,1.1345,64200000.0
2006-07-27 05:32:00,1.13455,1.13455,1.13455,1.13455,29000000.0
2006-07-27 05:33:00,1.1345,1.1345,1.1345,1.1345,40300001.0
2006-07-27 05:34:00,1.13445,1.1345,1.13443,1.13443,65299999.0
2006-07-27 05:35:00,1.1345,1.1345,1.13448,1.13448,28100000.0
2006-07-27 05:36:00,1.1345,1.13455,1.1345,1.13455,34599999.0
2006-07-27 05:37:00,1.13445,1.1345,1.13445,1.1345,20300000.0
2006-07-27 05:38:00,1.1345,1.13455,1.1344,1.1344,91700000.0
2006-07-27 05:39:00,1.13452,1.13461,1.13452,1.13457,117800002.0
2006-07-27 05:40:00,1.13448,1.13455,1.13445,1.1345,76499998.0
2006-07-27 05:41:00,1.13453,1.13455,1.1345,1.13455,68400000.0
2006-07-27 05:42:00,1.13455,1.13455,1.1345,1.1345,65600001.0
2006-07-27 05:43:00,1.13446,1.13464,1.13446,1.13464,9600000.0
2006-07-27 05:44:00,1.13455,1.13467,1.13455,1.13465,54699998.0
2006-07-27 05:45:00,1.1346,1.13475,1.1346,1.13465,139200001.0
2006-07-27 05:46:00,1.1347,1.13475,1.1347,1.13475,48000001.0
2006-07-27 05:47:00,1.1347,1.13472,1.13462,1.1347,61699999.0
2006-07-27 05:48:00,1.13465,1.1347,1.13465,1.1347,53600000.0
2006-07-27 05:49:00,1.1347,1.13473,1.1347,1.13473,39600000.0
2006-07-27 05:50:00,1.13461,1.13468,1.13459,1.13468,121000001.0
2006-07-27 05:51:00,1.1346,1.13475,1.1346,1.13465,91400002.0
2006-07-27 05:52:00,1.13475,1.13475,1.13462,1.13462,203199996.0
2006-07-27 05:53:00,1.13468,1.13475,1.1346,1.13475,97900002.0
2006-07-27 05:54:00,1.13479,1.13479,1.13476,1.13476,9600000.0
2006-07-27 05:55:00,1.1348,1.13482,1.13475,1.13482,129299997.0
2006-07-27 05:56:00,1.13477,1.1348,1.13477,1.1348,25499999.0
2006-07-27 05:57:00,1.13475,1.1348,1.13475,1.1348,137500001.0
2006-07-27 05:58:00,1.1348,1.13485,1.13475,1.13475,177500006.0
2006-07-27 05:59:00,1.13475,1.13475,1.13475,1.13475,40300000.0
2006-07-27 06:00:00,1.13481,1.13485,1.13481,1.13485,28700000.0
2006-07-27 06:01:00,1.13492,1.135,1.13485,1.13492,122500002.0
2006-07-27 06:02:00,1.13481,1.13486,1.13471,1.13476,85600001.0
2006-07-27 06:03:00,1.13475,1.13482,1.13475,1.1348,117299997.0
2006-07-27 06:04:00,1.13477,1.1348,1.13475,1.13475,57900002.0
2006-07-27 06:05:00,1.13485,1.13485,1.13472,1.13475,98200001.0
2006-07-27 06:06:00,1.1348,1.1348,1.13475,1.13475,62100002.0
2006-07-27 06:07:00,1.13485,1.13485,1.13475,1.13485,64500000.0
2006-07-27 06:08:00,1.1348,1.13485,1.13478,1.13482,170800001.0
2006-07-27 06:09:00,1.13483,1.13488,1.13483,1.13483,28700000.0
2006-07-27 06:10:00,1.13501,1.1351,1.1349,1.1351,160800001.0
2006-07-27 06:11:00,1.13507,1.13514,1.13497,1.13504,42200001.0
2006-07-27 06:12:00,1.1351,1.13513,1.13499,1.1351,177499996.0
2006-07-27 06:13:00,1.13505,1.1351,1.13505,1.1351,5600000.0
2006-07-27 06:14:00,1.1351,1.1351,1.13505,1.1351,85199999.0
2006-07-27 06:15:00,1.13503,1.13503,1.13487,1.13502,112500003.0
2006-07-27 06:16:00,1.13498,1.13499,1.1349,1.13495,118700002.0
2006-07-27 06:17:00,1.13493,1.13507,1.13491,1.13507,57799998.0
2006-07-27 06:18:00,1.13512,1.13517,1.13505,1.1351,109900000.0
2006-07-27 06:19:00,1.13515,1.13515,1.13507,1.1351,76800000.0
2006-07-27 06:20:00,1.13507,1.13509,1.13503,1.13503,86500000.0
2006-07-27 06:21:00,1.13497,1.13504,1.13477,1.13489,130299998.0
2006-07-27 06:22:00,1.13488,1.13488,1.13465,1.13468,41900000.0
2006-07-27 06:23:00,1.13455,1.1346,1.13455,1.1346,84199999.0
2006-07-27 06:24:00,1.13458,1.13458,1.13448,1.13452,81800001.0
2006-07-27 06:25:00,1.13445,1.13445,1.1343,1.1343,47100001.0
2006-07-27 06:26:00,1.13448,1.13465,1.13443,1.13445,90499999.0
2006-07-27 06:27:00,1.13443,1.13446,1.13442,1.13442,111400002.0
2006-07-27 06:28:00,1.13442,1.13445,1.13405,1.13405,37700001.0
2006-07-27 06:29:00,1.13405,1.13415,1.13405,1.1341,87200000.0
2006-07-27 06:30:00,1.13412,1.13412,1.13412,1.13412,3200000.0
2006-07-27 06:31:00,1.1341,1.13415,1.13405,1.13405,189599997.0
2006-07-27 06:32:00,1.1341,1.1341,1.1341,1.1341,16000000.0
2006-07-27 06:33:00,1.1341,1.1341,1.134,1.134,39700000.0
2006-07-27 06:34:00,1.1341,1.13427,1.1341,1.13427,82800000.0
2006-07-27 06:35:00,1.13421,1.13424,1.13408,1.13415,107500002.0
2006-07-27 06:36:00,1.13413,1.13413,1.13413,1.13413,6400000.0
2006-07-27 06:37:00,1.1342,1.13422,1.13415,1.1342,51799999.0
2006-07-27 06:38:00,1.13428,1.13428,1.1342,1.1342,79300000.0
2006-07-27 06:39:00,1.13417,1.1342,1.13415,1.1342,91199998.0
2006-07-27 06:40:00,1.13425,1.13425,1.13415,1.13423,157900001.0
2006-07-27 06:41:00,1.1342,1.13423,1.13413,1.1342,113299998.0
2006-07-27 06:42:00,1.1342,1.13425,1.13413,1.1342,69400000.0
2006-07-27 06:43:00,1.13415,1.1342,1.13415,1.1342,53299999.0
2006-07-27 06:44:00,1.13413,1.13423,1.13413,1.13415,44200000.0
2006-07-27 06:45:00,1.1342,1.13425,1.13415,1.13415,22100000.0
2006-07-27 06:46:00,1.13425,1.13425,1.13415,1.13415,5700000.0
2006-07-27 06:47:00,1.13415,1.13425,1.13415,1.1342,102699999.0
2006-07-27 06:48:00,1.1342,1.13423,1.13415,1.13423,94700000.0
2006-07-27 06:49:00,1.13415,1.13415,1.13415,1.13415,24100000.0
2006-07-27 06:50:00,1.13425,1.13436,1.13425,1.13432,95000002.0
2006-07-27 06:51:00,1.13426,1.13426,1.13397,1.13422,27099999.0
2006-07-27 06:52:00,1.1342,1.13425,1.1341,1.13415,168300000.0
2006-07-27 06:53:00,1.13422,1.13427,1.13421,1.13427,62300001.0
2006-07-27 06:54:00,1.1342,1.1342,1.1342,1.1342,53600002.0
2006-07-27 06:55:00,1.13425,1.13425,1.1342,1.1342,68700000.0
2006-07-27 06:56:00,1.1342,1.13425,1.1342,1.1342,90300002.0
2006-07-27 06:57:00,1.1342,1.1342,1.13415,1.13415,4000000.0
2006-07-27 06:58:00,1.13427,1.13433,1.13427,1.13433,3200000.0
2006-07-27 06:59:00,1.13431,1.13457,1.13431,1.13457,197299999.0
2006-07-27 07:00:00,1.13455,1.1346,1.13455,1.13455,53000001.0
2006-07-27 07:01:00,1.13465,1.13465,1.13455,1.13455,116500002.0
2006-07-27 07:02:00,1.13457,1.13457,1.13446,1.13446,52299999.0
2006-07-27 07:03:00,1.13455,1.13455,1.13445,1.1345,121299999.0
2006-07-27 07:04:00,1.13445,1.1345,1.1344,1.1345,134100000.0
2006-07-27 07:05:00,1.1345,1.13463,1.1345,1.13463,49900000.0
2006-07-27 07:06:00,1.13475,1.13475,1.13465,1.1347,75800000.0
2006-07-27 07:07:00,1.1347,1.13472,1.13465,1.13465,17400000.0
2006-07-27 07:08:00,1.13462,1.13462,1.13458,1.13458,39799999.0
2006-07-27 07:09:00,1.13455,1.13465,1.13455,1.13455,111299999.0
2006-07-27 07:10:00,1.1346,1.13463,1.1346,1.13463,29300000.0
2006-07-27 07:11:00,1.1346,1.1346,1.1346,1.1346,18299999.0
2006-07-27 07:12:00,1.13455,1.13465,1.13455,1.13458,50099999.0
2006-07-27 07:13:00,1.1346,1.13465,1.13452,1.1346,91500000.0
2006-07-27 07:14:00,1.1346,1.13474,1.1346,1.13469,98299999.0
2006-07-27 07:15:00,1.13473,1.13505,1.13473,1.13505,53400000.0
2006-07-27 07:16:00,1.1351,1.13515,1.135,1.13505,75000001.0
2006-07-27 07:17:00,1.13504,1.13504,1.13504,1.13504,33200000.0
2006-07-27 07:18:00,1.13497,1.13505,1.13496,1.135,44100001.0
2006-07-27 07:19:00,1.13491,1.13494,1.13491,1.13494,39799999.0
2006-07-27 07:20:00,1.13485,1.13493,1.13484,1.13492,80000001.0
2006-07-27 07:21:00,1.13487,1.13495,1.13485,1.1349,78500000.0
2006-07-27 07:22:00,1.13485,1.13487,1.13479,1.13482,29500000.0
2006-07-27 07:23:00,1.13476,1.13476,1.13462,1.13473,115100001.0
2006-07-27 07:24:00,1.13479,1.13479,1.13469,1.13469,17700000.0
2006-07-27 07:25:00,1.1347,1.13475,1.13465,1.13465,102999998.0
2006-07-27 07:26:00,1.1347,1.13472,1.13465,1.13465,51799999.0
2006-07-27 07:27:00,1.13466,1.13466,1.13461,1.13461,22300000.0
2006-07-27 07:28:00,1.13455,1.13468,1.13455,1.1346,151900001.0
2006-07-27 07:29:00,1.13452,1.1346,1.13452,1.1346,33199999.0
2006-07-27 07:30:00,1.13455,1.13455,1.13455,1.13455,27099999.0
2006-07-27 07:31:00,1.13462,1.13469,1.13457,1.13468,138300003.0
2006-07-27 07:32:00,1.13475,1.13475,1.1347,1.1347,10400000.0
2006-07-27 07:33:00,1.13469,1.13472,1.13462,1.13469,96200001.0
2006-07-27 07:34:00,1.13465,1.1347,1.13465,1.1347,127799997.0
2006-07-27 07:35:00,1.1347,1.13473,1.13461,1.13463,75200000.0
2006-07-27 07:36:00,1.13468,1.13468,1.13456,1.13458,165600002.0
2006-07-27 07:37:00,1.1346,1.1346,1.1346,1.1346,800000.0
2006-07-27 07:38:00,1.13465,1.13465,1.13455,1.1346,17700000.0
2006-07-27 07:39:00,1.13455,1.1346,1.13455,1.13457,95400001.0
2006-07-27 07:40:00,1.13455,1.1346,1.13455,1.13458,70499999.0
2006-07-27 07:41:00,1.13436,1.13436,1.13424,1.13424,15700000.0
2006-07-27 07:42:00,1.13405,1.13405,1.13391,1.13399,115700001.0
2006-07-27 07:43:00,1.13384,1.13384,1.13366,1.13366,27500001.0
2006-07-27 07:44:00,1.13363,1.13382,1.13357,1.13382,187100003.0
2006-07-27 07:45:00,1.13374,1.13402,1.13374,1.13402,140800003.0
2006-07-27 07:46:00,1.13378,1.13378,1.13369,1.13369,6400000.0
2006-07-27 07:47:00,1.13347,1.13356,1.13347,1.1335,68000000.0
2006-07-27 07:48:00,1.13352,1.13366,1.13352,1.13362,105700001.0
2006-07-27 07:49:00,1.13367,1.13382,1.13364,1.13365,100499999.0
2006-07-27 07:50:00,1.13368,1.13369,1.13368,1.13368,29500000.0
2006-07-27 07:51:00,1.1337,1.13372,1.13365,1.13365,72100001.0
2006-07-27 07:52:00,1.1337,1.1337,1.13365,1.13365,26700000.0
2006-07-27 07:53:00,1.1337,1.13391,1.13361,1.13391,96399999.0
2006-07-27 07:54:00,1.13392,1.13404,1.13392,1.13402,70099999.0
2006-07-27 07:55:00,1.13414,1.1345,1.13414,1.1345,100800002.0
2006-07-27 07:56:00,1.13457,1.13457,1.13457,1.13457,3200000.0
2006-07-27 07:57:00,1.13443,1.13443,1.13435,1.13435,77700000.0
2006-07-27 07:58:00,1.13434,1.13453,1.13434,1.13453,62200000.0
2006-07-27 07:59:00,1.13455,1.13459,1.13453,1.13453,63900000.0
2006-07-27 08:00:00,1.13436,1.13455,1.1342,1.13455,99500000.0
2006-07-27 08:01:00,1.13455,1.13465,1.13455,1.13465,17800001.0
2006-07-27 08:02:00,1.13455,1.13465,1.13455,1.1346,32100000.0
2006-07-27 08:03:00,1.13455,1.13459,1.13427,1.13459,62200001.0
2006-07-27 08:04:00,1.13457,1.13472,1.13455,1.13472,54800000.0
2006-07-27 08:05:00,1.13477,1.13511,1.13477,1.1351,59700000.0
2006-07-27 08:06:00,1.13522,1.13533,1.13522,1.13529,29000000.0
2006-07-27 08:07:00,1.13522,1.1353,1.13519,1.13529,71000002.0
2006-07-27 08:08:00,1.13529,1.13529,1.13515,1.13522,98899999.0
2006-07-27 08:09:00,1.1353,1.1353,1.13511,1.13511,141800001.0
2006-07-27 08:10:00,1.13513,1.13513,1.13424,1.13424,106700000.0
2006-07-27 08:11:00,1.1342,1.13454,1.13411,1.13454,83700000.0
2006-07-27 08:12:00,1.13461,1.13461,1.13454,1.13454,16300000.0
2006-07-27 08:13:00,1.1345,1.1345,1.13435,1.13435,44300000.0
2006-07-27 08:14:00,1.13435,1.13445,1.13435,1.1344,43099998.0
2006-07-27 08:15:00,1.1344,1.13443,1.13435,1.13435,104700001.0
2006-07-27 08:16:00,1.13444,1.13444,1.13441,1.13441,32800000.0
2006-07-27 08:17:00,1.13452,1.13455,1.13451,1.13455,36200000.0
2006-07-27 08:18:00,1.13462,1.13464,1.13461,1.13463,102600000.0
2006-07-27 08:19:00,1.13475,1.13475,1.1347,1.13475,34000000.0
2006-07-27 08:20:00,1.1347,1.1347,1.1347,1.1347,75900000.0
2006-07-27 08:21:00,1.13475,1.13475,1.13465,1.1347,138900001.0
2006-07-27 08:22:00,1.13473,1.13478,1.13473,1.13478,48100000.0
2006-07-27 08:23:00,1.13482,1.13495,1.13466,1.13466,127600001.0
2006-07-27 08:24:00,1.13462,1.13496,1.13462,1.13496,94400000.0
2006-07-27 08:25:00,1.13502,1.13507,1.13496,1.13502,96600000.0
2006-07-27 08:26:00,1.13499,1.13511,1.13498,1.13501,107000001.0
2006-07-27 08:27:00,1.13492,1.13509,1.13492,1.13509,64700001.0
2006-07-27 08:28:00,1.13506,1.13506,1.13499,1.135,90300000.0
2006-07-27 08:29:00,1.13499,1.13499,1.13483,1.13483,75500000.0
2006-07-27 08:30:00,1.13483,1.13492,1.13483,1.1349,70600002.0
2006-07-27 08:31:00,1.13494,1.13498,1.13483,1.13483,84300000.0
2006-07-27 08:32:00,1.13485,1.13485,1.13472,1.1348,239799996.0
2006-07-27 08:33:00,1.13475,1.13485,1.13475,1.13485,107400001.0
2006-07-27 08:34:00,1.13484,1.13496,1.13484,1.13496,66900002.0
2006-07-27 08:35:00,1.13495,1.13495,1.13476,1.13484,85900001.0
2006-07-27 08:36:00,1.13483,1.13483,1.13475,1.13475,29600000.0
2006-07-27 08:37:00,1.13484,1.13486,1.13484,1.13486,5600000.0
2006-07-27 08:38:00,1.1349,1.1349,1.13483,1.13487,70499999.0
2006-07-27 08:39:00,1.13483,1.13495,1.13483,1.13494,121100004.0
2006-07-27 08:40:00,1.13497,1.135,1.13497,1.135,9600000.0
2006-07-27 08:41:00,1.13495,1.13495,1.13472,1.13472,64700001.0
2006-07-27 08:42:00,1.13475,1.1348,1.13475,1.1348,80000000.0
2006-07-27 08:43:00,1.13485,1.13485,1.13472,1.13475,47099999.0
2006-07-27 08:44:00,1.13477,1.13479,1.13467,1.13467,71600001.0
2006-07-27 08:45:00,1.1347,1.13472,1.13468,1.1347,62499998.0
2006-07-27 08:46:00,1.13466,1.13466,1.13466,1.13466,4800000.0
2006-07-27 08:47:00,1.13453,1.13453,1.13431,1.13438,56499998.0
2006-07-27 08:48:00,1.13438,1.13444,1.13435,1.13442,64700000.0
2006-07-27 08:49:00,1.1344,1.13451,1.1344,1.13443,24800000.0
2006-07-27 08:50:00,1.13435,1.13445,1.13435,1.13445,125499999.0
2006-07-27 08:51:00,1.13432,1.13438,1.13432,1.13438,64300001.0
2006-07-27 08:52:00,1.1344,1.13442,1.1344,1.13442,85400000.0
2006-07-27 08:53:00,1.1344,1.13451,1.1344,1.13448,166800001.0
2006-07-27 08:54:00,1.1345,1.13466,1.1345,1.13466,78500001.0
2006-07-27 08:55:00,1.13458,1.13467,1.13448,1.13466,100600001.0
2006-07-27 08:56:00,1.13456,1.13456,1.13436,1.13451,107600000.0
2006-07-27 08:57:00,1.13446,1.13447,1.13435,1.1344,126199999.0
2006-07-27 08:58:00,1.13452,1.13464,1.13449,1.13458,116900001.0
2006-07-27 08:59:00,1.13448,1.13448,1.13419,1.13419,59900000.0
2006-07-27 09:00:00,1.13416,1.1342,1.13406,1.13406,101100000.0
2006-07-27 09:01:00,1.13401,1.13401,1.13399,1.13399,6400000.0
2006-07-27 09:02:00,1.134,1.13405,1.13392,1.13392,59200001.0
2006-07-27 09:03:00,1.13404,1.13417,1.13404,1.13412,79100002.0
2006-07-27 09:04:00,1.13409,1.13417,1.13394,1.13394,74199999.0
2006-07-27 09:05:00,1.1338,1.1338,1.13355,1.13355,29800001.0
2006-07-27 09:06:00,1.13341,1.13353,1.13341,1.13342,40800001.0
2006-07-27 09:07:00,1.1334,1.1334,1.1334,1.1334,6500000.0
2006-07-27 09:08:00,1.1334,1.13345,1.13338,1.13345,118400000.0
2006-07-27 09:09:00,1.13334,1.13352,1.13334,1.13352,76500002.0
2006-07-27 09:10:00,1.13335,1.13335,1.13308,1.13317,93500000.0
2006-07-27 09:11:00,1.13312,1.13317,1.13306,1.13306,169699999.0
2006-07-27 09:12:00,1.13302,1.13305,1.13302,1.13305,4000000.0
2006-07-27 09:13:00,1.13304,1.13304,1.13301,1.13301,1600000.0
2006-07-27 09:14:00,1.13312,1.13313,1.13303,1.13311,74800000.0
2006-07-27 09:15:00,1.1332,1.13342,1.1332,1.13337,80700000.0
2006-07-27 09:16:00,1.13353,1.13372,1.13353,1.1336,114199999.0
2006-07-27 09:17:00,1.13352,1.13363,1.13345,1.13349,60599999.0
2006-07-27 09:18:00,1.13339,1.13339,1.13338,1.13338,30300001.0
2006-07-27 09:19:00,1.13333,1.13349,1.13331,1.13338,92599998.0
2006-07-27 09:20:00,1.13343,1.13347,1.13336,1.13343,125799999.0
2006-07-27 09:21:00,1.13339,1.13351,1.13336,1.13341,99399996.0
2006-07-27 09:22:00,1.13347,1.1335,1.13347,1.1335,28700000.0
2006-07-27 09:23:00,1.13354,1.13362,1.13349,1.13362,92700001.0
2006-07-27 09:24:00,1.13368,1.13379,1.13362,1.13367,135800000.0
2006-07-27 09:25:00,1.13377,1.13397,1.13377,1.13383,126999998.0
2006-07-27 09:26:00,1.13374,1.13387,1.13372,1.13372,173899999.0
2006-07-27 09:27:00,1.13372,1.13379,1.13372,1.13376,20800000.0
2006-07-27 09:28:00,1.13373,1.13379,1.13369,1.13373,123200004.0
2006-07-27 09:29:00,1.13384,1.13389,1.13368,1.13381,105199999.0
2006-07-27 09:30:00,1.13377,1.13382,1.13366,1.13372,97900001.0
2006-07-27 09:31:00,1.13369,1.13369,1.1336,1.13367,72799999.0
2006-07-27 09:32:00,1.13357,1.13364,1.13357,1.13361,92400003.0
2006-07-27 09:33:00,1.13357,1.13357,1.13353,1.13353,64200001.0
2006-07-27 09:34:00,1.13338,1.13338,1.13305,1.13314,64900001.0
2006-07-27 09:35:00,1.1331,1.13315,1.1331,1.13315,104599998.0
2006-07-27 09:36:00,1.13317,1.1332,1.13317,1.1332,29200000.0
2006-07-27 09:37:00,1.13324,1.13324,1.13313,1.13315,134600003.0
2006-07-27 09:38:00,1.1332,1.13325,1.13313,1.1332,170100002.0
2006-07-27 09:39:00,1.13317,1.13319,1.13299,1.13299,97599999.0
2006-07-27 09:40:00,1.13294,1.13301,1.13294,1.13301,27100000.0
2006-07-27 09:41:00,1.13288,1.13291,1.13285,1.13285,69200002.0
2006-07-27 09:42:00,1.13295,1.13295,1.13287,1.13295,80000000.0
2006-07-27 09:43:00,1.13293,1.13305,1.13293,1.13298,38599999.0
2006-07-27 09:44:00,1.133,1.13312,1.133,1.13302,69500001.0
2006-07-27 09:45:00,1.133,1.13316,1.133,1.13312,52200001.0
2006-07-27 09:46:00,1.13306,1.13321,1.13306,1.13321,57599999.0
2006-07-27 09:47:00,1.13313,1.13322,1.13311,1.13311,168700002.0
2006-07-27 09:48:00,1.13321,1.13327,1.13321,1.13327,25000000.0
2006-07-27 09:49:00,1.13343,1.1335,1.13333,1.13333,64600000.0
2006-07-27 09:50:00,1.13325,1.1333,1.13325,1.1333,8000000.0
2006-07-27 09:51:00,1.13335,1.13339,1.13327,1.13339,65100002.0
2006-07-27 09:52:00,1.13327,1.1334,1.13327,1.13336,95100001.0
2006-07-27 09:53:00,1.13338,1.13338,1.13326,1.13332,90200000.0
2006-07-27 09:54:00,1.13334,1.1334,1.13314,1.13314,78400003.0
2006-07-27 09:55:00,1.13314,1.13326,1.13314,1.13326,92600000.0
2006-07-27 09:56:00,1.13322,1.13328,1.13322,1.13328,62200001.0
2006-07-27 09:57:00,1.13335,1.13344,1.13333,1.13335,110499999.0
2006-07-27 09:58:00,1.13347,1.13349,1.13328,1.13332,100200000.0
2006-07-27 09:59:00,1.13345,1.13357,1.13345,1.13346,91100002.0
2006-07-27 10:00:00,1.13343,1.13383,1.13343,1.13383,93200000.0
2006-07-27 10:01:00,1.1339,1.1339,1.13373,1.13385,73000000.0
2006-07-27 10:02:00,1.1339,1.13393,1.13371,1.13371,148599999.0
2006-07-27 10:03:00,1.13377,1.13379,1.13367,1.13367,26500000.0
2006-07-27 10:04:00,1.13372,1.13372,1.13353,1.13355,118700002.0
2006-07-27 10:05:00,1.13354,1.13354,1.13343,1.13343,35899998.0
2006-07-27 10:06:00,1.1334,1.1334,1.13315,1.13325,86100000.0
2006-07-27 10:07:00,1.1331,1.13324,1.1331,1.13324,77200000.0
2006-07-27 10:08:00,1.13332,1.13332,1.13332,1.13332,5600000.0
2006-07-27 10:09:00,1.13328,1.1333,1.13327,1.1333,115100002.0
2006-07-27 10:10:00,1.13327,1.13338,1.13327,1.13338,144100000.0
2006-07-27 10:11:00,1.13342,1.13342,1.1334,1.1334,40800002.0
2006-07-27 10:12:00,1.13333,1.13345,1.13333,1.13345,114100000.0
2006-07-27 10:13:00,1.1334,1.13345,1.1334,1.13345,57600000.0
2006-07-27 10:14:00,1.1334,1.13342,1.13335,1.1334,37000000.0
2006-07-27 10:15:00,1.13345,1.13345,1.1333,1.13335,175100001.0
2006-07-27 10:16:00,1.13341,1.13355,1.13341,1.13341,164799999.0
2006-07-27 10:17:00,1.13345,1.1335,1.13345,1.13345,82700002.0
2006-07-27 10:18:00,1.13344,1.13349,1.13337,1.13337,70300000.0
2006-07-27 10:19:00,1.13335,1.13342,1.13335,1.13335,111400000.0
2006-07-27 10:20:00,1.13337,1.13345,1.1333,1.13345,67400002.0
2006-07-27 10:21:00,1.13331,1.13336,1.13311,1.13324,75200000.0
2006-07-27 10:22:00,1.13317,1.13329,1.13317,1.13327,99100000.0
2006-07-27 10:23:00,1.13323,1.13337,1.13319,1.13319,66899999.0
2006-07-27 10:24:00,1.13325,1.13325,1.13312,1.1332,116499999.0
2006-07-27 10:25:00,1.13325,1.13348,1.13325,1.13346,95600000.0
2006-07-27 10:26:00,1.13348,1.13363,1.1334,1.13363,81900002.0
2006-07-27 10:27:00,1.13368,1.13378,1.13368,1.13369,98499997.0
2006-07-27 10:28:00,1.13365,1.13379,1.13362,1.13379,104400000.0
2006-07-27 10:29:00,1.13372,1.13373,1.13355,1.13367,123900001.0
2006-07-27 10:30:00,1.1336,1.1336,1.13347,1.13351,90700001.0
2006-07-27 10:31:00,1.13362,1.13365,1.1336,1.1336,25600000.0
2006-07-27 10:32:00,1.13367,1.13394,1.13367,1.13382,89000000.0
2006-07-27 10:33:00,1.13367,1.13367,1.13363,1.13367,98199997.0
2006-07-27 10:34:00,1.13365,1.13374,1.13361,1.1337,147000003.0
2006-07-27 10:35:00,1.13367,1.13411,1.13367,1.13407,128399999.0
2006-07-27 10:36:00,1.13413,1.13413,1.13394,1.13402,147900001.0
2006-07-27 10:37:00,1.13402,1.13424,1.13402,1.13418,83399999.0
2006-07-27 10:38:00,1.1343,1.1345,1.1343,1.13434,132400000.0
2006-07-27 10:39:00,1.1344,1.13448,1.1344,1.1344,21600000.0
2006-07-27 10:40:00,1.13437,1.13452,1.13437,1.13447,45599999.0
2006-07-27 10:41:00,1.13446,1.13448,1.13439,1.13442,93999998.0
2006-07-27 10:42:00,1.1345,1.13455,1.13447,1.13455,3900000.0
2006-07-27 10:43:00,1.13453,1.13453,1.13444,1.1345,74400001.0
2006-07-27 10:44:00,1.1344,1.13445,1.13435,1.13443,165199997.0
2006-07-27 10:45:00,1.13433,1.13433,1.13392,1.13401,142099995.0
2006-07-27 10:46:00,1.13398,1.13408,1.13395,1.134,84500002.0
2006-07-27 10:47:00,1.1338,1.1338,1.1334,1.13345,29400000.0
2006-07-27 10:48:00,1.13356,1.13371,1.13356,1.1336,165099995.0
2006-07-27 10:49:00,1.13354,1.13354,1.13317,1.1335,112500000.0
2006-07-27 10:50:00,1.13355,1.13367,1.1334,1.1335,114099999.0
2006-07-27 10:51:00,1.13345,1.1337,1.13345,1.1337,143600002.0
2006-07-27 10:52:00,1.13372,1.13372,1.13349,1.1336,113400001.0
2006-07-27 10:53:00,1.13361,1.13361,1.13344,1.13357,32000000.0
2006-07-27 10:54:00,1.1337,1.13375,1.13365,1.13375,22400000.0
2006-07-27 10:55:00,1.13375,1.13378,1.1335,1.13352,66500000.0
2006-07-27 10:56:00,1.13355,1.13365,1.13355,1.1336,70400000.0
2006-07-27 10:57:00,1.13356,1.13367,1.13349,1.13353,80100001.0
2006-07-27 10:58:00,1.1336,1.13365,1.13352,1.1336,122600000.0
2006-07-27 10:59:00,1.1338,1.13405,1.1338,1.13405,18600000.0
2006-07-27 11:00:00,1.13415,1.13421,1.1338,1.13408,87300001.0
2006-07-27 11:01:00,1.13427,1.13427,1.13414,1.13414,77200000.0
2006-07-27 11:02:00,1.13415,1.13436,1.13415,1.13436,72200000.0
2006-07-27 11:03:00,1.1344,1.13452,1.13434,1.13452,95999999.0
2006-07-27 11:04:00,1.13457,1.13461,1.13449,1.13452,115100000.0
2006-07-27 11:05:00,1.13443,1.13443,1.13424,1.13424,81500000.0
2006-07-27 11:06:00,1.13422,1.13425,1.13412,1.13418,91800001.0
2006-07-27 11:07:00,1.13398,1.13398,1.13374,1.13374,45899998.0
2006-07-27 11:08:00,1.13361,1.13368,1.13358,1.13367,64900000.0
2006-07-27 11:09:00,1.13363,1.13372,1.13363,1.1337,97000001.0
2006-07-27 11:10:00,1.1337,1.1337,1.13361,1.13363,46200000.0
2006-07-27 11:11:00,1.13353,1.13353,1.13321,1.13352,192500004.0
2006-07-27 11:12:00,1.13348,1.13349,1.13337,1.13341,157599999.0
2006-07-27 11:13:00,1.13342,1.13342,1.13318,1.13318,126200000.0
2006-07-27 11:14:00,1.13312,1.13315,1.13295,1.13295,149900001.0
2006-07-27 11:15:00,1.13294,1.13318,1.13294,1.13311,67299999.0
2006-07-27 11:16:00,1.13309,1.13309,1.13294,1.13294,105400000.0
2006-07-27 11:17:00,1.13282,1.13295,1.13281,1.13286,129699999.0
2006-07-27 11:18:00,1.13289,1.133,1.13289,1.133,28000000.0
2006-07-27 11:19:00,1.13311,1.13326,1.13305,1.1332,163400003.0
2006-07-27 11:20:00,1.13328,1.13328,1.13302,1.13303,107500002.0
2006-07-27 11:21:00,1.13308,1.13308,1.13287,1.13287,28500000.0
2006-07-27 11:22:00,1.13297,1.13313,1.13297,1.133,66700000.0
2006-07-27 11:23:00,1.13293,1.13309,1.13289,1.13309,83599998.0
2006-07-27 11:24:00,1.13303,1.1333,1.13303,1.1333,63500001.0
2006-07-27 11:25:00,1.13345,1.13345,1.13335,1.1334,128500003.0
2006-07-27 11:26:00,1.13338,1.13343,1.13332,1.13343,91800000.0
2006-07-27 11:27:00,1.13341,1.13349,1.13336,1.13341,105300000.0
2006-07-27 11:28:00,1.13336,1.13351,1.13329,1.13351,38700000.0
2006-07-27 11:29:00,1.1335,1.1336,1.1335,1.13353,79200000.0
2006-07-27 11:30:00,1.13358,1.13358,1.1335,1.13353,129700000.0
2006-07-27 11:31:00,1.1335,1.13355,1.13347,1.13355,82200003.0
2006-07-27 11:32:00,1.13352,1.13359,1.13347,1.13352,95590002.0
2006-07-27 11:33:00,1.13345,1.13355,1.13345,1.13355,69200001.0
2006-07-27 11:34:00,1.13348,1.1336,1.13338,1.13342,178299999.0
2006-07-27 11:35:00,1.13342,1.1335,1.13337,1.13337,72100000.0
2006-07-27 11:36:00,1.13333,1.13351,1.13333,1.13337,81200002.0
2006-07-27 11:37:00,1.13338,1.13345,1.13337,1.13337,84000001.0
2006-07-27 11:38:00,1.13337,1.13345,1.13335,1.13345,109299998.0
2006-07-27 11:39:00,1.13348,1.13363,1.13348,1.13355,152700000.0
2006-07-27 11:40:00,1.1335,1.13366,1.13342,1.13366,116400002.0
2006-07-27 11:41:00,1.13375,1.13375,1.13362,1.13368,170500000.0
2006-07-27 11:42:00,1.1337,1.13375,1.13365,1.13365,174299999.0
2006-07-27 11:43:00,1.13366,1.13366,1.13345,1.13361,114300001.0
2006-07-27 11:44:00,1.1334,1.1336,1.1334,1.13357,76399997.0
2006-07-27 11:45:00,1.13365,1.13365,1.1336,1.1336,36099999.0
2006-07-27 11:46:00,1.13365,1.13365,1.13355,1.13365,110800000.0
2006-07-27 11:47:00,1.1336,1.1336,1.1336,1.1336,15000000.0
2006-07-27 11:48:00,1.13353,1.13356,1.13345,1.13345,62900001.0
2006-07-27 11:49:00,1.13335,1.13337,1.13302,1.13302,80999999.0
2006-07-27 11:50:00,1.13291,1.13303,1.1329,1.13299,141699999.0
2006-07-27 11:51:00,1.13302,1.13311,1.13292,1.13292,89199999.0
2006-07-27 11:52:00,1.13302,1.13314,1.13299,1.133,224599997.0
2006-07-27 11:53:00,1.13299,1.1331,1.13299,1.13304,93399998.0
2006-07-27 11:54:00,1.13312,1.13312,1.13296,1.13298,142499999.0
2006-07-27 11:55:00,1.13309,1.13328,1.13307,1.13328,128600002.0
2006-07-27 11:56:00,1.13335,1.13364,1.13335,1.13364,91500003.0
2006-07-27 11:57:00,1.13367,1.13367,1.13352,1.13355,104199998.0
2006-07-27 11:58:00,1.13351,1.1336,1.13348,1.13348,39800000.0
2006-07-27 11:59:00,1.13352,1.13361,1.13352,1.13358,95300001.0
2006-07-27 12:00:00,1.13365,1.13365,1.13355,1.1336,64799998.0
2006-07-27 12:01:00,1.1336,1.1336,1.13352,1.13355,85499998.0
2006-07-27 12:02:00,1.13355,1.1336,1.13355,1.13355,40700002.0
2006-07-27 12:03:00,1.13355,1.13356,1.13344,1.13344,113600000.0
2006-07-27 12:04:00,1.1335,1.1335,1.13345,1.1335,104299998.0
2006-07-27 12:05:00,1.13352,1.13364,1.13352,1.13354,92900003.0
2006-07-27 12:06:00,1.13369,1.13374,1.13365,1.13365,105499999.0
2006-07-27 12:07:00,1.13373,1.13378,1.13373,1.13374,35499999.0
2006-07-27 12:08:00,1.13384,1.13384,1.13363,1.13363,134899998.0
2006-07-27 12:09:00,1.13379,1.13379,1.13371,1.13371,105600000.0
2006-07-27 12:10:00,1.1337,1.13375,1.1337,1.13375,27900001.0
2006-07-27 12:11:00,1.13365,1.13375,1.13365,1.13372,89600003.0
2006-07-27 12:12:00,1.13368,1.13381,1.13368,1.13371,138300003.0
2006-07-27 12:13:00,1.13365,1.13385,1.13365,1.13377,64000000.0
2006-07-27 12:14:00,1.13376,1.1338,1.13371,1.13374,71700000.0
2006-07-27 12:15:00,1.13375,1.13392,1.13375,1.13392,94000002.0
2006-07-27 12:16:00,1.1339,1.13393,1.13379,1.13382,55700000.0
2006-07-27 12:17:00,1.13389,1.13401,1.13389,1.13395,65099999.0
2006-07-27 12:18:00,1.13398,1.13398,1.13391,1.13391,97499998.0
2006-07-27 12:19:00,1.13398,1.13399,1.13395,1.13398,87100001.0
2006-07-27 12:20:00,1.13404,1.13415,1.13404,1.13405,123500001.0
2006-07-27 12:21:00,1.134,1.13409,1.13389,1.13389,98200000.0
2006-07-27 12:22:00,1.13392,1.13392,1.13385,1.13392,27300000.0
2006-07-27 12:23:00,1.13392,1.13392,1.13378,1.13382,67099999.0
2006-07-27 12:24:00,1.13373,1.13373,1.13352,1.13352,69600000.0
2006-07-27 12:25:00,1.13345,1.13351,1.13329,1.13338,139099998.0
2006-07-27 12:26:00,1.13347,1.13351,1.1334,1.1334,159000003.0
2006-07-27 12:27:00,1.13337,1.1334,1.13327,1.13338,103700001.0
2006-07-27 12:28:00,1.13323,1.13334,1.13308,1.13334,198200003.0
2006-07-27 12:29:00,1.13337,1.13345,1.13337,1.13338,105800001.0
2006-07-27 12:30:00,1.13339,1.13346,1.13339,1.13346,41500001.0
2006-07-27 12:31:00,1.13345,1.13358,1.13345,1.13358,104400001.0
2006-07-27 12:32:00,1.13344,1.13348,1.13333,1.13333,94800000.0
2006-07-27 12:33:00,1.13344,1.1337,1.13344,1.13365,82299999.0
2006-07-27 12:34:00,1.13363,1.13372,1.13356,1.13356,136200000.0
2006-07-27 12:35:00,1.13367,1.1337,1.13359,1.1337,113800001.0
2006-07-27 12:36:00,1.13357,1.13357,1.13355,1.13355,38600000.0
2006-07-27 12:37:00,1.13357,1.13357,1.13341,1.13341,81600001.0
2006-07-27 12:38:00,1.13346,1.13354,1.13346,1.13352,71100001.0
2006-07-27 12:39:00,1.13355,1.13355,1.13345,1.1335,43400001.0
2006-07-27 12:40:00,1.13355,1.13355,1.13342,1.13352,100400002.0
2006-07-27 12:41:00,1.1335,1.1335,1.13347,1.1335,97400000.0
2006-07-27 12:42:00,1.1335,1.13355,1.13345,1.1335,160200004.0
2006-07-27 12:43:00,1.13345,1.1335,1.13345,1.1335,31800000.0
2006-07-27 12:44:00,1.13347,1.13355,1.13345,1.1335,67100000.0
2006-07-27 12:45:00,1.13349,1.13352,1.13335,1.13342,111900002.0
2006-07-27 12:46:00,1.1335,1.13353,1.13344,1.13344,78400001.0
2006-07-27 12:47:00,1.1334,1.13343,1.1334,1.13343,57599998.0
2006-07-27 12:48:00,1.13345,1.13345,1.1333,1.1334,104000000.0
2006-07-27 12:49:00,1.1334,1.1334,1.13332,1.13332,37800000.0
2006-07-27 12:50:00,1.13333,1.1335,1.13327,1.1335,63000000.0
2006-07-27 12:51:00,1.13343,1.13353,1.1333,1.13353,70700001.0
2006-07-27 12:52:00,1.13351,1.13351,1.13338,1.13338,52000000.0
2006-07-27 12:53:00,1.13332,1.13339,1.13332,1.13339,83199998.0
2006-07-27 12:54:00,1.13343,1.13343,1.13337,1.13337,16300000.0
2006-07-27 12:55:00,1.13333,1.13343,1.13333,1.13337,115999998.0
2006-07-27 12:56:00,1.1334,1.13345,1.13335,1.1334,95800001.0
2006-07-27 12:57:00,1.1334,1.13342,1.13335,1.13342,22700000.0
2006-07-27 12:58:00,1.13333,1.13333,1.13329,1.13333,13600000.0
2006-07-27 12:59:00,1.13328,1.13345,1.13326,1.13345,116199999.0
2006-07-27 13:00:00,1.13333,1.13333,1.13299,1.13299,111000002.0
2006-07-27 13:01:00,1.13307,1.13307,1.13287,1.13291,83099999.0
2006-07-27 13:02:00,1.13265,1.13265,1.13249,1.13249,104999998.0
2006-07-27 13:03:00,1.13247,1.13254,1.13231,1.13247,92600001.0
2006-07-27 13:04:00,1.13236,1.13236,1.13213,1.13223,107000002.0
2006-07-27 13:05:00,1.13214,1.13216,1.13195,1.13195,60900000.0
2006-07-27 13:06:00,1.13188,1.13218,1.13184,1.13218,111600000.0
2006-07-27 13:07:00,1.13219,1.13221,1.13215,1.13215,89399999.0
2006-07-27 13:08:00,1.13223,1.13242,1.13223,1.1324,82999998.0
2006-07-27 13:09:00,1.13236,1.13236,1.1323,1.13236,88800002.0
2006-07-27 13:10:00,1.13224,1.13224,1.13216,1.13224,84700000.0
2006-07-27 13:11:00,1.13206,1.13223,1.13206,1.13212,162900001.0
2006-07-27 13:12:00,1.13212,1.13217,1.13208,1.13212,58400000.0
2006-07-27 13:13:00,1.13211,1.13222,1.13203,1.13203,31200001.0
2006-07-27 13:14:00,1.13204,1.13214,1.13204,1.13214,39700002.0
2006-07-27 13:15:00,1.13211,1.13211,1.13201,1.13201,44900000.0
2006-07-27 13:16:00,1.13175,1.13185,1.13157,1.13157,82100000.0
2006-07-27 13:17:00,1.13154,1.13168,1.13136,1.13136,122500000.0
2006-07-27 13:18:00,1.13125,1.13125,1.13094,1.13094,62400001.0
2006-07-27 13:19:00,1.13097,1.13102,1.13088,1.13099,111000001.0
2006-07-27 13:20:00,1.13107,1.13122,1.13107,1.13112,137200002.0
2006-07-27 13:21:00,1.13115,1.13125,1.13115,1.13122,81300000.0
2006-07-27 13:22:00,1.13108,1.13121,1.13108,1.13112,79000000.0
2006-07-27 13:23:00,1.13115,1.13125,1.13115,1.13125,23200001.0
2006-07-27 13:24:00,1.13128,1.13142,1.1312,1.13142,77800001.0
2006-07-27 13:25:00,1.13145,1.13151,1.13145,1.1315,96600001.0
2006-07-27 13:26:00,1.13141,1.1316,1.13141,1.1316,48500000.0
2006-07-27 13:27:00,1.13174,1.13182,1.13174,1.13181,165200002.0
2006-07-27 13:28:00,1.13185,1.13186,1.13168,1.13168,123800003.0
2006-07-27 13:29:00,1.13158,1.13161,1.13148,1.13153,96000002.0
2006-07-27 13:30:00,1.13164,1.13185,1.13163,1.13185,163999998.0
2006-07-27 13:31:00,1.13185,1.13197,1.13185,1.13185,76000000.0
2006-07-27 13:32:00,1.13193,1.13198,1.13193,1.13196,30800000.0
2006-07-27 13:33:00,1.13203,1.13203,1.13186,1.13195,116700002.0
2006-07-27 13:34:00,1.132,1.132,1.132,1.132,3600000.0
2006-07-27 13:35:00,1.13199,1.13201,1.13191,1.13197,178199997.0
2006-07-27 13:36:00,1.13192,1.13201,1.13192,1.13201,98300000.0
2006-07-27 13:37:00,1.13204,1.13216,1.13197,1.13197,121599998.0
2006-07-27 13:38:00,1.132,1.13206,1.13188,1.13188,82199998.0
2006-07-27 13:39:00,1.13176,1.13176,1.13163,1.1317,97800000.0
2006-07-27 13:40:00,1.13164,1.13164,1.13143,1.13154,40100000.0
2006-07-27 13:41:00,1.13147,1.13158,1.13139,1.13143,95699999.0
2006-07-27 13:42:00,1.1317,1.13181,1.13156,1.13181,166400002.0
2006-07-27 13:43:00,1.13193,1.13193,1.13177,1.13177,53400000.0
2006-07-27 13:44:00,1.13172,1.13172,1.13159,1.13162,52600000.0
2006-07-27 13:45:00,1.13165,1.13175,1.13165,1.13175,91299999.0
2006-07-27 13:46:00,1.13175,1.13175,1.1317,1.1317,69800001.0
2006-07-27 13:47:00,1.13167,1.13184,1.13167,1.1318,105200002.0
2006-07-27 13:48:00,1.13185,1.1319,1.13185,1.1319,45000000.0
2006-07-27 13:49:00,1.13204,1.13213,1.13197,1.13197,55100000.0
2006-07-27 13:50:00,1.13198,1.13198,1.1319,1.13193,173700000.0
2006-07-27 13:51:00,1.1319,1.1319,1.1319,1.1319,20700000.0
2006-07-27 13:52:00,1.13185,1.13195,1.13185,1.1319,118099999.0
2006-07-27 13:53:00,1.13185,1.13185,1.13182,1.13183,32400000.0
2006-07-27 13:54:00,1.13187,1.132,1.13175,1.13197,158299999.0
2006-07-27 13:55:00,1.13195,1.13198,1.13195,1.13198,48500000.0
2006-07-27 13:56:00,1.13201,1.13227,1.13201,1.1322,51699999.0
2006-07-27 13:57:00,1.13222,1.1324,1.13211,1.13235,107300000.0
2006-07-27 13:58:00,1.13233,1.13233,1.13212,1.13212,47100000.0
2006-07-27 13:59:00,1.13204,1.13219,1.13204,1.13205,49300000.0
2006-07-27 14:00:00,1.13192,1.13192,1.13154,1.13168,25500000.0
2006-07-27 14:01:00,1.13184,1.13218,1.13184,1.13211,111699999.0
2006-07-27 14:02:00,1.13207,1.13221,1.13197,1.13197,135999998.0
2006-07-27 14:03:00,1.13197,1.13211,1.13197,1.13208,31300000.0
2006-07-27 14:04:00,1.13196,1.13207,1.13196,1.13207,15200000.0
2006-07-27 14:05:00,1.13205,1.13215,1.13205,1.1321,105000002.0
2006-07-27 14:06:00,1.1321,1.1321,1.1321,1.1321,100000.0
2006-07-27 14:07:00,1.13212,1.13233,1.13212,1.13233,16400000.0
2006-07-27 14:08:00,1.1323,1.13236,1.1323,1.13236,88800000.0
2006-07-27 14:09:00,1.13225,1.13225,1.13223,1.13223,26490000.0
2006-07-27 14:10:00,1.13228,1.1323,1.1322,1.1323,96700001.0
2006-07-27 14:11:00,1.1322,1.1322,1.13195,1.13201,52400001.0
2006-07-27 14:12:00,1.13197,1.13197,1.13183,1.13197,68699999.0
2006-07-27 14:13:00,1.13195,1.13195,1.13195,1.13195,4000000.0
2006-07-27 14:14:00,1.13194,1.132,1.13187,1.13197,47700001.0
2006-07-27 14:15:00,1.13195,1.13206,1.13193,1.13194,74700000.0
2006-07-27 14:16:00,1.13205,1.13214,1.13205,1.13209,41900000.0
2006-07-27 14:17:00,1.13199,1.13212,1.13188,1.13212,62300000.0
2006-07-27 14:18:00,1.13205,1.13205,1.13191,1.13194,73500000.0
2006-07-27 14:19:00,1.13193,1.13193,1.13178,1.13185,56399998.0
2006-07-27 14:20:00,1.13171,1.13171,1.13143,1.13162,98200001.0
2006-07-27 14:21:00,1.13167,1.13171,1.13156,1.13167,120000000.0
2006-07-27 14:22:00,1.13174,1.13174,1.13143,1.13143,54499999.0
2006-07-27 14:23:00,1.13147,1.13159,1.13147,1.13147,120500001.0
2006-07-27 14:24:00,1.13155,1.13167,1.13155,1.13161,61000000.0
2006-07-27 14:25:00,1.13171,1.13175,1.13163,1.13163,92300000.0
2006-07-27 14:26:00,1.13156,1.13163,1.13145,1.13162,119800000.0
2006-07-27 14:27:00,1.13161,1.1317,1.13158,1.13161,120700004.0
2006-07-27 14:28:00,1.13159,1.13166,1.13157,1.13166,64900000.0
2006-07-27 14:29:00,1.13005,1.13005,1.12684,1.12684,39200000.0
2006-07-27 14:30:00,1.12588,1.1318,1.12588,1.1318,32700001.0
2006-07-27 14:31:00,1.13294,1.13295,1.1327,1.13282,123599998.0
2006-07-27 14:32:00,1.13259,1.13259,1.13198,1.13198,126500001.0
2006-07-27 14:33:00,1.13186,1.13226,1.13186,1.13226,64100001.0
2006-07-27 14:34:00,1.13233,1.13233,1.13216,1.13216,101600000.0
2006-07-27 14:35:00,1.13225,1.13272,1.13225,1.13258,47300000.0
2006-07-27 14:36:00,1.13258,1.13258,1.13213,1.13215,176800001.0
2006-07-27 14:37:00,1.13212,1.13215,1.13197,1.13203,117100001.0
2006-07-27 14:38:00,1.13209,1.13236,1.13209,1.13231,144000000.0
2006-07-27 14:39:00,1.13227,1.13227,1.13202,1.13202,39899999.0
2006-07-27 14:40:00,1.13202,1.1321,1.13202,1.1321,28800000.0
2006-07-27 14:41:00,1.13215,1.13221,1.13208,1.1322,140099997.0
2006-07-27 14:42:00,1.1322,1.13225,1.13218,1.13218,44000000.0
2006-07-27 14:43:00,1.13219,1.13238,1.13219,1.13236,37900001.0
2006-07-27 14:44:00,1.13227,1.13227,1.13223,1.13223,8800000.0
2006-07-27 14:45:00,1.13223,1.13223,1.132,1.13205,104400000.0
2006-07-27 14:46:00,1.13205,1.13209,1.13198,1.13209,186600001.0
2006-07-27 14:47:00,1.13208,1.1321,1.13203,1.13209,44799999.0
2006-07-27 14:48:00,1.13203,1.13203,1.13202,1.13202,10500000.0
2006-07-27 14:49:00,1.13186,1.13186,1.13163,1.13175,143400000.0
2006-07-27 14:50:00,1.13168,1.13172,1.13147,1.13147,61500000.0
2006-07-27 14:51:00,1.13122,1.13122,1.1311,1.1311,84599999.0
2006-07-27 14:52:00,1.13117,1.13117,1.13103,1.13103,63600001.0
2006-07-27 14:53:00,1.13122,1.1315,1.13122,1.13142,139999999.0
2006-07-27 14:54:00,1.13135,1.13137,1.13099,1.13099,64599999.0
2006-07-27 14:55:00,1.13085,1.13085,1.13045,1.13057,107100000.0
2006-07-27 14:56:00,1.1303,1.1303,1.12999,1.12999,93100002.0
2006-07-27 14:57:00,1.1301,1.13018,1.12981,1.13003,121699999.0
2006-07-27 14:58:00,1.12996,1.12996,1.1297,1.12976,122800002.0
2006-07-27 14:59:00,1.12983,1.13001,1.12976,1.13001,121700000.0
2006-07-27 15:00:00,1.12997,1.13004,1.12963,1.12963,76099999.0
2006-07-27 15:01:00,1.12943,1.12978,1.12938,1.12978,74499999.0
2006-07-27 15:02:00,1.12992,1.12995,1.12975,1.12975,146000002.0
2006-07-27 15:03:00,1.12971,1.12985,1.12971,1.12978,71100000.0
2006-07-27 15:04:00,1.12978,1.12978,1.12968,1.12972,20200000.0
2006-07-27 15:05:00,1.1296,1.1296,1.12931,1.12941,61499999.0
2006-07-27 15:06:00,1.12932,1.12932,1.12923,1.12923,57399999.0
2006-07-27 15:07:00,1.12905,1.12913,1.12895,1.12895,76000000.0
2006-07-27 15:08:00,1.12882,1.12901,1.12872,1.12872,47900000.0
2006-07-27 15:09:00,1.129,1.1298,1.129,1.1298,143300001.0
2006-07-27 15:10:00,1.12979,1.12987,1.12944,1.12944,102900001.0
2006-07-27 15:11:00,1.12936,1.12936,1.1291,1.12932,118300002.0
2006-07-27 15:12:00,1.12939,1.12939,1.12919,1.12935,30800000.0
2006-07-27 15:13:00,1.12942,1.12975,1.12942,1.12975,191899999.0
2006-07-27 15:14:00,1.12983,1.13007,1.12965,1.12965,101400001.0
2006-07-27 15:15:00,1.12957,1.12968,1.12948,1.12961,111600000.0
2006-07-27 15:16:00,1.12965,1.12967,1.12942,1.1296,118399998.0
2006-07-27 15:17:00,1.12983,1.1301,1.12983,1.13005,44000001.0
2006-07-27 15:18:00,1.13,1.13,1.12965,1.12965,31800000.0
2006-07-27 15:19:00,1.12957,1.12972,1.12956,1.12956,115499999.0
2006-07-27 15:20:00,1.12955,1.1298,1.12955,1.1298,97700001.0
2006-07-27 15:21:00,1.1297,1.12975,1.12958,1.12971,91900002.0
2006-07-27 15:22:00,1.1297,1.12975,1.12965,1.1297,96099999.0
2006-07-27 15:23:00,1.12956,1.12957,1.12939,1.12939,55100000.0
2006-07-27 15:24:00,1.12941,1.12952,1.12937,1.12943,117000000.0
2006-07-27 15:25:00,1.12943,1.12949,1.12939,1.12939,36200001.0
2006-07-27 15:26:00,1.12936,1.12936,1.12926,1.12926,65700000.0
2006-07-27 15:27:00,1.1294,1.12956,1.1294,1.12945,38800001.0
2006-07-27 15:28:00,1.1294,1.12982,1.1294,1.12982,76000000.0
2006-07-27 15:29:00,1.12985,1.12985,1.12955,1.12955,24899999.0
2006-07-27 15:30:00,1.12945,1.12961,1.1294,1.1294,93099999.0
2006-07-27 15:31:00,1.12946,1.12964,1.12944,1.12964,84800000.0
2006-07-27 15:32:00,1.12964,1.12969,1.12953,1.12956,126199999.0
2006-07-27 15:33:00,1.12951,1.12967,1.12951,1.12967,104400001.0
2006-07-27 15:34:00,1.12972,1.12972,1.12952,1.12958,105100000.0
2006-07-27 15:35:00,1.12958,1.12963,1.1295,1.12958,162499999.0
2006-07-27 15:36:00,1.12958,1.1297,1.12953,1.1296,161800002.0
2006-07-27 15:37:00,1.12951,1.12956,1.12948,1.12948,15000000.0
2006-07-27 15:38:00,1.12947,1.1296,1.12947,1.12952,141199999.0
2006-07-27 15:39:00,1.12947,1.12948,1.12935,1.12948,70400000.0
2006-07-27 15:40:00,1.12957,1.12977,1.12957,1.12971,88500001.0
2006-07-27 15:41:00,1.12975,1.13012,1.12975,1.13007,39900000.0
2006-07-27 15:42:00,1.13005,1.13019,1.13004,1.13005,138499998.0
2006-07-27 15:43:00,1.12997,1.12997,1.12967,1.12967,45500000.0
2006-07-27 15:44:00,1.12975,1.12996,1.12975,1.12977,159299999.0
2006-07-27 15:45:00,1.12984,1.13018,1.12984,1.13014,95000000.0
2006-07-27 15:46:00,1.1301,1.13026,1.12998,1.12998,152900003.0
2006-07-27 15:47:00,1.12984,1.12998,1.12977,1.12977,56100000.0
2006-07-27 15:48:00,1.12977,1.13,1.12976,1.1299,143899996.0
2006-07-27 15:49:00,1.12995,1.13025,1.12993,1.1301,158800005.0
2006-07-27 15:50:00,1.13019,1.13033,1.13019,1.13033,141799998.0
2006-07-27 15:51:00,1.13033,1.13033,1.1301,1.13013,37499999.0
2006-07-27 15:52:00,1.1301,1.13038,1.13003,1.13038,77500000.0
2006-07-27 15:53:00,1.13045,1.13046,1.13034,1.13045,57100001.0
2006-07-27 15:54:00,1.13042,1.13068,1.13042,1.13068,27300000.0
2006-07-27 15:55:00,1.13057,1.13057,1.13053,1.13053,7200000.0
2006-07-27 15:56:00,1.1303,1.1303,1.13015,1.13028,55500001.0
2006-07-27 15:57:00,1.13027,1.13035,1.13015,1.13029,104899999.0
2006-07-27 15:58:00,1.13033,1.13038,1.1303,1.1303,152900002.0
2006-07-27 15:59:00,1.13032,1.13032,1.12587,1.12587,85700001.0
2006-07-27 16:00:00,1.12579,1.12922,1.12576,1.12922,134600001.0
2006-07-27 16:01:00,1.1301,1.13031,1.1301,1.1303,64100001.0
2006-07-27 16:02:00,1.13039,1.13054,1.13039,1.13044,83800002.0
2006-07-27 16:03:00,1.13042,1.1306,1.13035,1.13035,97100000.0
2006-07-27 16:04:00,1.13033,1.13051,1.13033,1.13037,86900001.0
2006-07-27 16:05:00,1.13064,1.13071,1.13064,1.13071,36099999.0
2006-07-27 16:06:00,1.13108,1.13155,1.13108,1.13155,80900001.0
2006-07-27 16:07:00,1.13158,1.1316,1.13139,1.13153,174200003.0
2006-07-27 16:08:00,1.13165,1.13221,1.13165,1.13203,118700002.0
2006-07-27 16:09:00,1.13193,1.13193,1.13176,1.1318,25600000.0
2006-07-27 16:10:00,1.13177,1.13191,1.13164,1.13191,165999999.0
2006-07-27 16:11:00,1.1318,1.1318,1.13163,1.13163,40500000.0
2006-07-27 16:12:00,1.13162,1.13178,1.13159,1.13163,67800000.0
2006-07-27 16:13:00,1.13177,1.13194,1.13177,1.13192,108900000.0
2006-07-27 16:14:00,1.13202,1.13224,1.13202,1.13211,89899997.0
2006-07-27 16:15:00,1.13213,1.13245,1.13213,1.13242,75299999.0
2006-07-27 16:16:00,1.13258,1.13298,1.13258,1.13298,24900000.0
2006-07-27 16:17:00,1.133,1.13317,1.13296,1.13313,166600005.0
2006-07-27 16:18:00,1.13315,1.13315,1.13302,1.13307,103900002.0
2006-07-27 16:19:00,1.13302,1.13302,1.13283,1.13283,101300000.0
2006-07-27 16:20:00,1.13278,1.13314,1.13278,1.13314,70999998.0
2006-07-27 16:21:00,1.13314,1.1332,1.13254,1.13254,125300003.0
2006-07-27 16:22:00,1.13239,1.13247,1.13223,1.13224,81899999.0
2006-07-27 16:23:00,1.13231,1.13231,1.13205,1.13205,185100003.0
2006-07-27 16:24:00,1.13213,1.13215,1.13196,1.13196,84799997.0
2006-07-27 16:25:00,1.13199,1.13203,1.13181,1.13181,114099998.0
2006-07-27 16:26:00,1.13189,1.13205,1.13188,1.13205,115999999.0
2006-07-27 16:27:00,1.13208,1.13212,1.13198,1.13199,88599998.0
2006-07-27 16:28:00,1.132,1.132,1.13191,1.13191,25900000.0
2006-07-27 16:29:00,1.13189,1.13197,1.1318,1.1318,44000001.0
2006-07-27 16:30:00,1.1318,1.1318,1.1318,1.1318,34299999.0
2006-07-27 16:31:00,1.1318,1.13197,1.1318,1.13191,100900001.0
2006-07-27 16:32:00,1.13183,1.13183,1.13154,1.13154,175899999.0
2006-07-27 16:33:00,1.13143,1.13145,1.13143,1.13145,7200000.0
2006-07-27 16:34:00,1.13134,1.1317,1.13134,1.13151,95899998.0
2006-07-27 16:35:00,1.13162,1.13174,1.13162,1.13171,101000000.0
2006-07-27 16:36:00,1.13161,1.13161,1.1313,1.1313,87799997.0
2006-07-27 16:37:00,1.13142,1.13167,1.13142,1.13164,34700000.0
2006-07-27 16:38:00,1.13155,1.13155,1.13128,1.13132,148300001.0
2006-07-27 16:39:00,1.13171,1.13245,1.13171,1.13235,66700001.0
2006-07-27 16:40:00,1.13215,1.13215,1.13215,1.13215,53800000.0
2006-07-27 16:41:00,1.13218,1.13278,1.13218,1.13272,50800001.0
2006-07-27 16:42:00,1.13258,1.13274,1.1325,1.1325,149800000.0
2006-07-27 16:43:00,1.13242,1.13268,1.13242,1.13266,109499999.0
2006-07-27 16:44:00,1.13259,1.13259,1.13226,1.13238,135499998.0
2006-07-27 16:45:00,1.13243,1.13249,1.13243,1.13249,36000000.0
2006-07-27 16:46:00,1.13242,1.13247,1.1324,1.13244,59000000.0
2006-07-27 16:47:00,1.13248,1.13262,1.13238,1.13253,85900001.0
2006-07-27 16:48:00,1.13227,1.13227,1.13186,1.13192,116199999.0
2006-07-27 16:49:00,1.13193,1.13225,1.13193,1.13222,136700000.0
2006-07-27 16:50:00,1.13221,1.13237,1.13212,1.13212,125400001.0
2006-07-27 16:51:00,1.13209,1.13217,1.13209,1.13212,98799998.0
2006-07-27 16:52:00,1.13211,1.13221,1.13201,1.13221,36000000.0
2006-07-27 16:53:00,1.13225,1.13236,1.13211,1.13221,127500002.0
2006-07-27 16:54:00,1.13215,1.13215,1.13212,1.13212,43000001.0
2006-07-27 16:55:00,1.13208,1.1321,1.13201,1.13204,103400002.0
2006-07-27 16:56:00,1.13202,1.13208,1.13147,1.13147,145799999.0
2006-07-27 16:57:00,1.13158,1.13177,1.13158,1.13173,51900000.0
2006-07-27 16:58:00,1.13165,1.13173,1.13154,1.13171,116399999.0
2006-07-27 16:59:00,1.13168,1.13168,1.13133,1.1314,137799998.0
2006-07-27 17:00:00,1.13135,1.13151,1.13122,1.13136,110600002.0
2006-07-27 17:01:00,1.13148,1.1317,1.13135,1.1317,115400000.0
2006-07-27 17:02:00,1.13189,1.13212,1.13189,1.13208,69100001.0
2006-07-27 17:03:00,1.13215,1.13217,1.13205,1.13213,118000000.0
2006-07-27 17:04:00,1.13203,1.13209,1.13203,1.13204,39900000.0
2006-07-27 17:05:00,1.13206,1.13206,1.13204,1.13204,29500001.0
2006-07-27 17:06:00,1.1321,1.13234,1.1321,1.13211,104800000.0
2006-07-27 17:07:00,1.13201,1.13219,1.132,1.13212,141300000.0
2006-07-27 17:08:00,1.13205,1.1321,1.132,1.132,105700000.0
2006-07-27 17:09:00,1.132,1.13211,1.13197,1.13201,114899999.0
2006-07-27 17:10:00,1.13195,1.13209,1.13195,1.13206,70799999.0
2006-07-27 17:11:00,1.13195,1.13213,1.13195,1.13199,90100001.0
2006-07-27 17:12:00,1.13179,1.13193,1.13175,1.13193,100499999.0
2006-07-27 17:13:00,1.13192,1.13192,1.13179,1.13187,63500000.0
2006-07-27 17:14:00,1.13189,1.1321,1.13189,1.1321,17800000.0
2006-07-27 17:15:00,1.13212,1.13221,1.13208,1.13217,74900000.0
2006-07-27 17:16:00,1.1321,1.1321,1.13205,1.13205,48700001.0
2006-07-27 17:17:00,1.13205,1.13205,1.13193,1.13204,92500000.0
2006-07-27 17:18:00,1.13208,1.13208,1.132,1.13203,44700000.0
2006-07-27 17:19:00,1.13211,1.13212,1.13198,1.13205,133900002.0
2006-07-27 17:20:00,1.132,1.13213,1.13193,1.1321,140000000.0
2006-07-27 17:21:00,1.13217,1.13223,1.13217,1.13223,29800001.0
2006-07-27 17:22:00,1.13237,1.13253,1.13237,1.13245,84400001.0
2006-07-27 17:23:00,1.13253,1.13257,1.13231,1.13235,98100003.0
2006-07-27 17:24:00,1.13224,1.13224,1.13204,1.13208,92099998.0
2006-07-27 17:25:00,1.13221,1.13229,1.13221,1.13229,20100000.0
2006-07-27 17:26:00,1.13237,1.13237,1.13218,1.13224,247700000.0
2006-07-27 17:27:00,1.13233,1.13235,1.13233,1.13235,43299999.0
2006-07-27 17:28:00,1.13223,1.13223,1.13208,1.13208,20800000.0
2006-07-27 17:29:00,1.13202,1.13213,1.13202,1.13213,31300000.0
2006-07-27 17:30:00,1.13229,1.1325,1.13229,1.13242,103400000.0
2006-07-27 17:31:00,1.13239,1.13251,1.13239,1.13242,70000001.0
2006-07-27 17:32:00,1.13228,1.13228,1.13207,1.13219,72900002.0
2006-07-27 17:33:00,1.13219,1.13229,1.13209,1.13215,162799999.0
2006-07-27 17:34:00,1.13222,1.13222,1.13207,1.13217,91900000.0
2006-07-27 17:35:00,1.13214,1.13219,1.13213,1.13214,104500000.0
2006-07-27 17:36:00,1.13218,1.13261,1.13218,1.13261,57200000.0
2006-07-27 17:37:00,1.13287,1.13308,1.13287,1.13308,34400000.0
2006-07-27 17:38:00,1.13326,1.13338,1.13325,1.13328,62900000.0
2006-07-27 17:39:00,1.13315,1.13315,1.13292,1.13292,128000004.0
2006-07-27 17:40:00,1.13273,1.13279,1.13265,1.13273,58300000.0
2006-07-27 17:41:00,1.13271,1.13272,1.13261,1.13269,94600001.0
2006-07-27 17:42:00,1.13263,1.13275,1.13242,1.13242,114700001.0
2006-07-27 17:43:00,1.13237,1.13317,1.13237,1.13312,191000000.0
2006-07-27 17:44:00,1.13315,1.13322,1.13315,1.13322,112599999.0
2006-07-27 17:45:00,1.1332,1.13333,1.13308,1.13308,128400000.0
2006-07-27 17:46:00,1.13319,1.13337,1.13319,1.13337,45500000.0
2006-07-27 17:47:00,1.13342,1.13351,1.13342,1.13348,97900003.0
2006-07-27 17:48:00,1.13338,1.1334,1.13332,1.1334,107800003.0
2006-07-27 17:49:00,1.13339,1.1335,1.13339,1.13341,98700001.0
2006-07-27 17:50:00,1.13327,1.13327,1.13297,1.13297,33800000.0
2006-07-27 17:51:00,1.13286,1.13296,1.13285,1.13296,128900002.0
2006-07-27 17:52:00,1.13295,1.13295,1.1329,1.1329,28000000.0
2006-07-27 17:53:00,1.13283,1.13295,1.13283,1.13292,105100000.0
2006-07-27 17:54:00,1.13309,1.1336,1.13309,1.1336,48600000.0
2006-07-27 17:55:00,1.13356,1.13356,1.1333,1.13348,51200000.0
2006-07-27 17:56:00,1.13356,1.13385,1.13356,1.13385,18300000.0
2006-07-27 17:57:00,1.13393,1.13422,1.13387,1.13419,117000003.0
2006-07-27 17:58:00,1.13416,1.13416,1.13398,1.13404,110100002.0
2006-07-27 17:59:00,1.13414,1.13443,1.13414,1.13437,107100000.0
2006-07-27 18:00:00,1.13432,1.13432,1.13411,1.13419,97200000.0
2006-07-27 18:01:00,1.13417,1.13423,1.13404,1.13413,693900002.0
2006-07-27 18:02:00,1.13415,1.1342,1.13395,1.13408,889499999.0
2006-07-27 18:03:00,1.13413,1.13432,1.1341,1.1341,990999999.0
2006-07-27 18:04:00,1.13408,1.13414,1.13395,1.13397,856200011.0
2006-07-27 18:05:00,1.13402,1.1342,1.13396,1.13411,996000006.0
2006-07-27 18:06:00,1.13406,1.13409,1.1339,1.13409,614500004.0
2006-07-27 18:07:00,1.1341,1.13417,1.13405,1.1341,1028400007.0
2006-07-27 18:08:00,1.1341,1.13415,1.13403,1.1341,997700004.0
2006-07-27 18:09:00,1.1341,1.1341,1.13403,1.13403,437799998.0
2006-07-27 18:10:00,1.13411,1.13426,1.13408,1.13408,802799996.0
2006-07-27 18:11:00,1.13415,1.13415,1.134,1.13415,756000003.0
2006-07-27 18:12:00,1.13415,1.13415,1.13407,1.13407,147199998.0
2006-07-27 18:13:00,1.1341,1.13415,1.13405,1.13415,462400001.0
2006-07-27 18:14:00,1.1341,1.1341,1.13382,1.1339,400799998.0
2006-07-27 18:15:00,1.13388,1.13406,1.13388,1.13393,544199998.0
2006-07-27 18:16:00,1.13398,1.13412,1.13393,1.13397,432100004.0
2006-07-27 18:17:00,1.13393,1.13403,1.13389,1.13401,818899999.0
2006-07-27 18:18:00,1.13402,1.13417,1.13401,1.13407,651299997.0
2006-07-27 18:19:00,1.13409,1.13409,1.13377,1.13377,194600001.0
2006-07-27 18:20:00,1.13373,1.13375,1.13353,1.13364,580500003.0
2006-07-27 18:21:00,1.13368,1.13369,1.13355,1.13355,245500005.0
2006-07-27 18:22:00,1.1336,1.13367,1.1336,1.13365,283300002.0
2006-07-27 18:23:00,1.1336,1.1336,1.13344,1.1335,460100004.0
2006-07-27 18:24:00,1.1335,1.13357,1.13342,1.13347,564699999.0
2006-07-27 18:25:00,1.13345,1.1335,1.13338,1.1335,552000003.0
2006-07-27 18:26:00,1.13345,1.13345,1.13319,1.13327,899600005.0
2006-07-27 18:27:00,1.1333,1.13334,1.13322,1.13322,421000004.0
2006-07-27 18:28:00,1.13319,1.13337,1.13319,1.13337,261399998.0
2006-07-27 18:29:00,1.13339,1.13339,1.13331,1.13331,372399994.0
2006-07-27 18:30:00,1.13332,1.13347,1.1333,1.13347,865789997.0
2006-07-27 18:31:00,1.1335,1.13355,1.13342,1.13347,537399998.0
2006-07-27 18:32:00,1.13348,1.13357,1.1334,1.1335,381299996.0
2006-07-27 18:33:00,1.1335,1.13357,1.13345,1.13355,435600001.0
2006-07-27 18:34:00,1.13355,1.13372,1.13355,1.13372,256600003.0
2006-07-27 18:35:00,1.13375,1.13375,1.13365,1.1337,448600001.0
2006-07-27 18:36:00,1.1337,1.13373,1.13362,1.13362,413999993.0
2006-07-27 18:37:00,1.13365,1.13385,1.13365,1.13374,114800002.0
2006-07-27 18:38:00,1.1338,1.13393,1.1338,1.1339,149199999.0
2006-07-27 18:39:00,1.13393,1.13397,1.13388,1.13392,223600003.0
2006-07-27 18:40:00,1.13392,1.13403,1.1339,1.13392,791890005.0
2006-07-27 18:41:00,1.13387,1.1339,1.13368,1.13368,294300001.0
2006-07-27 18:42:00,1.13365,1.13375,1.13362,1.13375,415599997.0
2006-07-27 18:43:00,1.13375,1.13375,1.13365,1.13365,560700006.0
2006-07-27 18:44:00,1.13368,1.13368,1.13358,1.13368,327199996.0
2006-07-27 18:45:00,1.13372,1.13372,1.13354,1.13357,403300004.0
2006-07-27 18:46:00,1.1336,1.13365,1.13355,1.1336,221800001.0
2006-07-27 18:47:00,1.1336,1.1336,1.1336,1.1336,23900000.0
2006-07-27 18:48:00,1.1336,1.13362,1.13338,1.1334,142200001.0
2006-07-27 18:49:00,1.13338,1.13338,1.13334,1.13337,31290000.0
2006-07-27 18:50:00,1.1333,1.13335,1.13325,1.13335,72400000.0
2006-07-27 18:51:00,1.1333,1.13335,1.1333,1.1333,143300003.0
2006-07-27 18:52:00,1.1333,1.1333,1.13325,1.1333,209500001.0
2006-07-27 18:53:00,1.1333,1.13335,1.13323,1.13325,424299997.0
2006-07-27 18:54:00,1.13325,1.13325,1.1332,1.13325,125700001.0
2006-07-27 18:55:00,1.1333,1.13374,1.1333,1.13353,528799996.0
2006-07-27 18:56:00,1.1336,1.1336,1.13357,1.13357,196400000.0
2006-07-27 18:57:00,1.1336,1.13365,1.1336,1.13362,288299998.0
2006-07-27 18:58:00,1.1337,1.13374,1.13367,1.13368,186499999.0
2006-07-27 18:59:00,1.13375,1.13392,1.13375,1.1338,467100001.0
2006-07-27 19:00:00,1.13391,1.13411,1.13391,1.13408,274300003.0
2006-07-27 19:01:00,1.13407,1.13418,1.13407,1.13418,84200000.0
2006-07-27 19:02:00,1.13418,1.13418,1.13409,1.13412,259800001.0
2006-07-27 19:03:00,1.1341,1.13424,1.1341,1.13415,516900003.0
2006-07-27 19:04:00,1.1342,1.13425,1.1341,1.13415,175199997.0
2006-07-27 19:05:00,1.13414,1.13421,1.13409,1.1341,426599999.0
2006-07-27 19:06:00,1.13408,1.13408,1.13391,1.13397,450199999.0
2006-07-27 19:07:00,1.13411,1.13452,1.13411,1.13452,142999998.0
2006-07-27 19:08:00,1.13452,1.13452,1.13419,1.13441,587100000.0
2006-07-27 19:09:00,1.13443,1.13451,1.13437,1.13437,589600008.0
2006-07-27 19:10:00,1.13435,1.13435,1.13424,1.13424,87200002.0
2006-07-27 19:11:00,1.1343,1.13453,1.1343,1.13453,359100001.0
2006-07-27 19:12:00,1.13457,1.13463,1.13446,1.13453,315900005.0
2006-07-27 19:13:00,1.13453,1.13463,1.13441,1.13441,219299996.0
2006-07-27 19:14:00,1.13433,1.13458,1.13433,1.13452,427000002.0
2006-07-27 19:15:00,1.13457,1.13485,1.13457,1.13478,456999993.0
2006-07-27 19:16:00,1.1348,1.13486,1.13472,1.13472,336400005.0
2006-07-27 19:17:00,1.13469,1.13469,1.13455,1.13469,237000003.0
2006-07-27 19:18:00,1.1347,1.13472,1.13457,1.13464,422499998.0
2006-07-27 19:19:00,1.13453,1.13469,1.13453,1.13469,89500000.0
2006-07-27 19:20:00,1.13466,1.13466,1.13438,1.13438,171399998.0
2006-07-27 19:21:00,1.13442,1.13448,1.1344,1.1344,175999997.0
2006-07-27 19:22:00,1.1344,1.1344,1.13435,1.1344,284499996.0
2006-07-27 19:23:00,1.13437,1.1344,1.13437,1.1344,40100002.0
2006-07-27 19:24:00,1.13437,1.13445,1.13437,1.13443,61600000.0
2006-07-27 19:25:00,1.13442,1.13449,1.13442,1.13449,86900002.0
2006-07-27 19:26:00,1.13443,1.13443,1.13438,1.1344,113000001.0
2006-07-27 19:27:00,1.13449,1.1345,1.13436,1.13444,457600005.0
2006-07-27 19:28:00,1.1345,1.13455,1.1345,1.1345,152200001.0
2006-07-27 19:29:00,1.13446,1.13446,1.13425,1.13425,12700000.0
2006-07-27 19:30:00,1.13421,1.13421,1.13402,1.1341,186399997.0
2006-07-27 19:31:00,1.13414,1.13425,1.13406,1.13413,145800002.0
2006-07-27 19:32:00,1.13411,1.13411,1.13405,1.13405,109400004.0
2006-07-27 19:33:00,1.13405,1.1341,1.13405,1.13405,417399997.0
2006-07-27 19:34:00,1.1341,1.13417,1.13409,1.13412,78700000.0
2006-07-27 19:35:00,1.13413,1.13417,1.13413,1.13417,29400000.0
2006-07-27 19:36:00,1.13422,1.13434,1.13414,1.13414,104400000.0
2006-07-27 19:37:00,1.13421,1.13435,1.13402,1.13435,536400002.0
2006-07-27 19:38:00,1.13431,1.13433,1.13407,1.13407,213199997.0
2006-07-27 19:39:00,1.13407,1.13427,1.13407,1.13414,388599998.0
2006-07-27 19:40:00,1.13415,1.13415,1.1341,1.13415,373699997.0
2006-07-27 19:41:00,1.13408,1.13408,1.13401,1.13408,222800004.0
2006-07-27 19:42:00,1.1341,1.1342,1.1341,1.1342,96900000.0
2006-07-27 19:43:00,1.1343,1.13431,1.13423,1.13423,142799998.0
2006-07-27 19:44:00,1.13423,1.13433,1.13423,1.13433,69200000.0
2006-07-27 19:45:00,1.1344,1.1344,1.13435,1.13435,75700001.0
2006-07-27 19:46:00,1.13443,1.13447,1.13434,1.13442,67200000.0
2006-07-27 19:47:00,1.13443,1.13447,1.13443,1.13447,2700000.0
2006-07-27 19:48:00,1.1345,1.1345,1.1345,1.1345,39199998.0
2006-07-27 19:49:00,1.1345,1.13455,1.1345,1.1345,159700003.0
2006-07-27 19:50:00,1.1345,1.1345,1.13445,1.1345,69000001.0
2006-07-27 19:51:00,1.13447,1.1345,1.13447,1.1345,33499999.0
2006-07-27 19:52:00,1.1345,1.1345,1.13445,1.13445,36700001.0
2006-07-27 19:53:00,1.1345,1.13457,1.1345,1.1345,179599997.0
2006-07-27 19:54:00,1.1347,1.13511,1.1347,1.13509,84899999.0
2006-07-27 19:55:00,1.13513,1.13513,1.13488,1.13488,115899998.0
2006-07-27 19:56:00,1.13508,1.13522,1.13478,1.13522,290700003.0
2006-07-27 19:57:00,1.13523,1.13523,1.13509,1.13519,159600000.0
2006-07-27 19:58:00,1.13526,1.13541,1.13526,1.1354,107600003.0
2006-07-27 19:59:00,1.13544,1.13598,1.13535,1.13598,118800000.0
2006-07-27 20:00:00,1.13607,1.13607,1.1359,1.1359,44599999.0
2006-07-27 20:01:00,1.13593,1.13608,1.13587,1.13597,109100000.0
2006-07-27 20:02:00,1.13619,1.13662,1.13619,1.13655,67000000.0
2006-07-27 20:03:00,1.1365,1.13659,1.13627,1.13628,467799998.0
2006-07-27 20:04:00,1.13621,1.13621,1.13608,1.13608,192100000.0
2006-07-27 20:05:00,1.13609,1.13615,1.13603,1.13613,117700002.0
2006-07-27 20:06:00,1.1362,1.13623,1.1362,1.1362,49900000.0
2006-07-27 20:07:00,1.13622,1.13664,1.13606,1.13664,178899997.0
2006-07-27 20:08:00,1.13672,1.13703,1.13672,1.13696,293700003.0
2006-07-27 20:09:00,1.13685,1.13685,1.13652,1.13658,245900000.0
2006-07-27 20:10:00,1.13652,1.13652,1.13642,1.13647,98800000.0
2006-07-27 20:11:00,1.13659,1.13693,1.13659,1.13673,223799998.0
2006-07-27 20:12:00,1.13674,1.13712,1.13674,1.13706,617200001.0
2006-07-27 20:13:00,1.13716,1.13781,1.13709,1.13756,143800001.0
2006-07-27 20:14:00,1.13738,1.13762,1.13735,1.1375,180399999.0
2006-07-27 20:15:00,1.13755,1.13756,1.13737,1.13748,472799996.0
2006-07-27 20:16:00,1.13745,1.13745,1.13725,1.13738,611200005.0
2006-07-27 20:17:00,1.1374,1.13759,1.1373,1.13748,266900002.0
2006-07-27 20:18:00,1.13752,1.13816,1.13752,1.13816,107300001.0
2006-07-27 20:19:00,1.13803,1.13819,1.13787,1.13801,126099999.0
2006-07-27 20:20:00,1.13789,1.13789,1.13773,1.13773,313900002.0
2006-07-27 20:21:00,1.13768,1.13768,1.13744,1.13763,317600004.0
2006-07-27 20:22:00,1.13764,1.13764,1.13719,1.13754,334400002.0
2006-07-27 20:23:00,1.1375,1.1375,1.13736,1.13746,570400003.0
2006-07-27 20:24:00,1.13755,1.13773,1.13755,1.13773,342699999.0
2006-07-27 20:25:00,1.13778,1.13778,1.13765,1.13765,101800001.0
2006-07-27 20:26:00,1.13765,1.13765,1.13762,1.13762,158700001.0
2006-07-27 20:27:00,1.13761,1.13769,1.13757,1.13757,310500006.0
2006-07-27 20:28:00,1.13768,1.13814,1.13768,1.13814,740900003.0
2006-07-27 20:29:00,1.13818,1.13841,1.13784,1.13784,464199997.0
2006-07-27 20:30:00,1.13773,1.13798,1.13773,1.13798,276299997.0
2006-07-27 20:31:00,1.13803,1.13805,1.13777,1.13777,522499994.0
2006-07-27 20:32:00,1.13772,1.1378,1.1377,1.13773,238300000.0
2006-07-27 20:33:00,1.13765,1.13776,1.13765,1.13766,155400000.0
2006-07-27 20:34:00,1.13764,1.13775,1.13764,1.13765,149699997.0
2006-07-27 20:35:00,1.13761,1.13761,1.13725,1.13737,123000001.0
2006-07-27 20:36:00,1.13736,1.13736,1.13697,1.1372,407099997.0
2006-07-27 20:37:00,1.13714,1.13714,1.13698,1.13698,192300002.0
2006-07-27 20:38:00,1.13693,1.13696,1.1367,1.13691,313699997.0
2006-07-27 20:39:00,1.13694,1.13711,1.13693,1.137,564899994.0
2006-07-27 20:40:00,1.13702,1.13727,1.13702,1.13727,345300000.0
2006-07-27 20:41:00,1.13743,1.13758,1.1374,1.13758,547799998.0
2006-07-27 20:42:00,1.13758,1.13758,1.13748,1.13748,500199999.0
2006-07-27 20:43:00,1.13742,1.13742,1.13725,1.13729,167900001.0
2006-07-27 20:44:00,1.13717,1.13717,1.13687,1.13704,54399999.0
2006-07-27 20:45:00,1.13703,1.13714,1.13701,1.13701,172100000.0
2006-07-27 20:46:00,1.13705,1.13715,1.13704,1.13707,224800001.0
2006-07-27 20:47:00,1.1371,1.13738,1.1371,1.13738,205400003.0
2006-07-27 20:48:00,1.13742,1.13742,1.13716,1.13718,29900000.0
2006-07-27 20:49:00,1.13715,1.13718,1.13705,1.13715,411600002.0
2006-07-27 20:50:00,1.1371,1.1371,1.1371,1.1371,201399999.0
2006-07-27 20:51:00,1.1372,1.13744,1.1372,1.13737,93900001.0
2006-07-27 20:52:00,1.13733,1.13733,1.13728,1.13733,65399999.0
2006-07-27 20:53:00,1.13728,1.13733,1.13707,1.13707,220100001.0
2006-07-27 20:54:00,1.1371,1.13715,1.137,1.13705,558800000.0
2006-07-27 20:55:00,1.13715,1.13719,1.13712,1.13719,199500004.0
2006-07-27 20:56:00,1.1371,1.13712,1.13702,1.13712,477300000.0
2006-07-27 20:57:00,1.137,1.137,1.13653,1.13653,432999996.0
2006-07-27 20:58:00,1.13642,1.13658,1.13639,1.13645,285999997.0
2006-07-27 20:59:00,1.13647,1.13672,1.13647,1.13649,237600002.0
2006-07-27 21:00:00,1.13645,1.13648,1.13635,1.1364,855999997.0
2006-07-27 21:01:00,1.1364,1.13653,1.13627,1.13647,583700004.0
2006-07-27 21:02:00,1.13648,1.13657,1.13646,1.13646,87900001.0
2006-07-27 21:03:00,1.13655,1.13655,1.1364,1.13645,572900006.0
2006-07-27 21:04:00,1.13648,1.13663,1.13643,1.13663,727900008.0
2006-07-27 21:05:00,1.13665,1.13667,1.1365,1.1366,918299999.0
2006-07-27 21:06:00,1.13672,1.13677,1.13669,1.13676,110900002.0
2006-07-27 21:07:00,1.1368,1.13685,1.13661,1.13673,736200008.0
2006-07-27 21:08:00,1.1367,1.13685,1.1367,1.13685,193000000.0
2006-07-27 21:09:00,1.13683,1.13695,1.13681,1.13681,112000003.0
2006-07-27 21:10:00,1.13673,1.13674,1.1366,1.1367,399700002.0
2006-07-27 21:11:00,1.1367,1.13673,1.13665,1.13665,325900002.0
2006-07-27 21:12:00,1.13669,1.1367,1.13657,1.13659,303200002.0
2006-07-27 21:13:00,1.13663,1.13672,1.13654,1.13654,423500000.0
2006-07-27 21:14:00,1.13663,1.13668,1.13659,1.13659,254499997.0
2006-07-27 21:15:00,1.13657,1.13666,1.13657,1.13659,115000000.0
2006-07-27 21:16:00,1.13655,1.13674,1.13655,1.1366,141199999.0
2006-07-27 21:17:00,1.13667,1.13669,1.1366,1.1366,108400002.0
2006-07-27 21:18:00,1.13658,1.13667,1.1365,1.13667,127200002.0
2006-07-27 21:19:00,1.13663,1.13667,1.13657,1.13657,81599999.0
2006-07-27 21:20:00,1.13668,1.13668,1.13661,1.13663,77000000.0
2006-07-27 21:21:00,1.13663,1.13663,1.13646,1.13654,40800000.0
2006-07-27 21:22:00,1.13652,1.13652,1.13647,1.13647,66999998.0
2006-07-27 21:23:00,1.13645,1.13655,1.13645,1.13655,32800000.0
2006-07-27 21:24:00,1.13645,1.13645,1.1364,1.1364,64200003.0
2006-07-27 21:25:00,1.1365,1.13653,1.1365,1.1365,55700001.0
2006-07-27 21:26:00,1.1365,1.13653,1.1365,1.1365,146099998.0
2006-07-27 21:27:00,1.1365,1.1365,1.13647,1.1365,66499999.0
2006-07-27 21:28:00,1.1365,1.13658,1.13645,1.1365,330300003.0
2006-07-27 21:29:00,1.13652,1.1366,1.13648,1.13648,193099999.0
2006-07-27 21:30:00,1.1365,1.1365,1.13645,1.1365,69799999.0
2006-07-27 21:31:00,1.1365,1.1365,1.1365,1.1365,86700000.0
2006-07-27 21:32:00,1.13652,1.13657,1.13645,1.13651,233200001.0
2006-07-27 21:33:00,1.13657,1.13663,1.1365,1.13651,217190002.0
2006-07-27 21:34:00,1.13656,1.13658,1.13652,1.13652,68500000.0
2006-07-27 21:35:00,1.13652,1.13661,1.13652,1.13659,68200000.0
2006-07-27 21:36:00,1.13657,1.1366,1.13655,1.13655,82700001.0
2006-07-27 21:37:00,1.13667,1.13667,1.1366,1.1366,42900000.0
2006-07-27 21:38:00,1.13663,1.13686,1.13663,1.13686,128800000.0
2006-07-27 21:39:00,1.13689,1.13689,1.1368,1.13681,398000002.0
2006-07-27 21:40:00,1.13684,1.13721,1.13684,1.13714,221199999.0
2006-07-27 21:41:00,1.1372,1.1373,1.1372,1.13721,130300002.0
2006-07-27 21:42:00,1.13717,1.13728,1.13717,1.13728,66200001.0
2006-07-27 21:43:00,1.13734,1.13742,1.13732,1.13732,88900002.0
2006-07-27 21:44:00,1.13736,1.13747,1.13736,1.13747,64000001.0
2006-07-27 21:45:00,1.1375,1.1375,1.1375,1.1375,175300002.0
2006-07-27 21:46:00,1.13752,1.13769,1.13752,1.13756,140099999.0
2006-07-27 21:47:00,1.1375,1.13757,1.13742,1.13742,153899999.0
2006-07-27 21:48:00,1.13741,1.13747,1.1374,1.1374,95400000.0
2006-07-27 21:49:00,1.13735,1.13745,1.13732,1.13738,52300001.0
2006-07-27 21:50:00,1.13733,1.13738,1.1373,1.13738,117000001.0
2006-07-27 21:51:00,1.13735,1.13735,1.13719,1.13721,199300002.0
2006-07-27 21:52:00,1.13724,1.13732,1.13724,1.1373,126999998.0
2006-07-27 21:53:00,1.13732,1.13738,1.13732,1.13738,134800002.0
2006-07-27 21:54:00,1.13738,1.13738,1.13725,1.13725,123500000.0
2006-07-27 21:55:00,1.13739,1.13761,1.13739,1.13761,65600001.0
2006-07-27 21:56:00,1.13759,1.13759,1.13745,1.13747,32700000.0
2006-07-27 21:57:00,1.13735,1.13747,1.13735,1.13747,40500000.0
2006-07-27 21:58:00,1.13735,1.13747,1.13735,1.13742,57299998.0
2006-07-27 21:59:00,1.1373,1.13745,1.1373,1.1374,164600000.0
2006-07-27 22:00:00,1.13743,1.13754,1.13737,1.13737,217000002.0
2006-07-27 22:01:00,1.13739,1.13746,1.13738,1.13738,134600002.0
2006-07-27 22:02:00,1.13738,1.13751,1.13738,1.13743,405500003.0
2006-07-27 22:03:00,1.13745,1.13756,1.13745,1.1375,138200002.0
2006-07-27 22:04:00,1.13768,1.1383,1.13768,1.13803,139799999.0
2006-07-27 22:05:00,1.13802,1.13804,1.13757,1.13757,73600001.0
2006-07-27 22:06:00,1.13744,1.13759,1.13741,1.13749,78299999.0
2006-07-27 22:07:00,1.13757,1.13763,1.13748,1.13763,86999998.0
2006-07-27 22:08:00,1.13761,1.13761,1.13736,1.13739,151600001.0
2006-07-27 22:09:00,1.13724,1.13739,1.13724,1.13735,204199998.0
2006-07-27 22:10:00,1.13731,1.13731,1.13704,1.13704,41899999.0
2006-07-27 22:11:00,1.1369,1.1369,1.13671,1.13677,41200000.0
2006-07-27 22:12:00,1.13676,1.13682,1.13669,1.13671,160999999.0
2006-07-27 22:13:00,1.13669,1.1368,1.13663,1.13663,84800001.0
2006-07-27 22:14:00,1.13663,1.13663,1.13646,1.13646,163300000.0
2006-07-27 22:15:00,1.13642,1.13651,1.13629,1.13646,68400000.0
2006-07-27 22:16:00,1.13645,1.13645,1.13638,1.1364,103699998.0
2006-07-27 22:17:00,1.13633,1.13668,1.13631,1.13668,95700000.0
2006-07-27 22:18:00,1.13673,1.13673,1.13662,1.13662,42899999.0
2006-07-27 22:19:00,1.13653,1.1366,1.13653,1.13659,74500000.0
2006-07-27 22:20:00,1.13653,1.13653,1.13637,1.13643,72500001.0
2006-07-27 22:21:00,1.13641,1.13641,1.13616,1.13623,178699998.0
2006-07-27 22:22:00,1.13622,1.13627,1.13609,1.13609,55900000.0
2006-07-27 22:23:00,1.13608,1.13622,1.13607,1.13612,109000001.0
2006-07-27 22:24:00,1.13614,1.13619,1.13609,1.13616,101800001.0
2006-07-27 22:25:00,1.13615,1.13615,1.13605,1.13605,99799998.0
2006-07-27 22:26:00,1.13597,1.13597,1.13572,1.13584,44600000.0
2006-07-27 22:27:00,1.13589,1.136,1.13587,1.1359,393900000.0
2006-07-27 22:28:00,1.13586,1.13588,1.13564,1.13564,65000000.0
2006-07-27 22:29:00,1.13564,1.13564,1.13522,1.13536,241500001.0
2006-07-27 22:30:00,1.13542,1.13551,1.13532,1.13548,65400002.0
2006-07-27 22:31:00,1.13562,1.13576,1.13553,1.13576,113600002.0
2006-07-27 22:32:00,1.13565,1.1357,1.1356,1.13563,146800003.0
2006-07-27 22:33:00,1.13561,1.1358,1.13555,1.13565,105400002.0
2006-07-27 22:34:00,1.13558,1.13577,1.13558,1.1357,365700004.0
2006-07-27 22:35:00,1.1357,1.1357,1.13545,1.13545,180800000.0
2006-07-27 22:36:00,1.1355,1.13566,1.1355,1.1355,41100001.0
2006-07-27 22:37:00,1.13546,1.13558,1.13543,1.13543,105099999.0
2006-07-27 22:38:00,1.13544,1.13553,1.13541,1.13542,117700000.0
2006-07-27 22:39:00,1.13547,1.13558,1.13545,1.13545,199900001.0
2006-07-27 22:40:00,1.13552,1.13552,1.13537,1.13542,47099999.0
2006-07-27 22:41:00,1.13518,1.13518,1.13498,1.13506,127600001.0
2006-07-27 22:42:00,1.13517,1.1353,1.13509,1.13514,56800000.0
2006-07-27 22:43:00,1.13517,1.13536,1.13516,1.13536,252400000.0
2006-07-27 22:44:00,1.13542,1.13559,1.1354,1.13544,141899998.0
2006-07-27 22:45:00,1.13538,1.13538,1.13537,1.13537,32000001.0
2006-07-27 22:46:00,1.13534,1.13534,1.13518,1.13518,142100000.0
2006-07-27 22:47:00,1.13505,1.13505,1.135,1.135,43599999.0
2006-07-27 22:48:00,1.13505,1.13505,1.13489,1.13494,59599999.0
2006-07-27 22:49:00,1.13506,1.13506,1.1349,1.13493,50300001.0
2006-07-27 22:50:00,1.135,1.13501,1.13487,1.13487,127800004.0
2006-07-27 22:51:00,1.13498,1.13508,1.13494,1.13508,53899999.0
2006-07-27 22:52:00,1.13502,1.13503,1.13489,1.13489,142500000.0
2006-07-27 22:53:00,1.13495,1.13505,1.1349,1.13495,73800000.0
2006-07-27 22:54:00,1.13493,1.13495,1.13487,1.13487,79800000.0
2006-07-27 22:55:00,1.13495,1.13504,1.13488,1.13495,165500000.0
2006-07-27 22:56:00,1.13497,1.13499,1.13496,1.13499,42100000.0
2006-07-27 22:57:00,1.135,1.1351,1.13494,1.13494,105400000.0
2006-07-27 22:58:00,1.13502,1.13509,1.13493,1.13509,177799999.0
2006-07-27 22:59:00,1.13505,1.13505,1.13475,1.13485,116500003.0
2006-07-27 23:00:00,1.1348,1.13485,1.1348,1.13485,9600000.0
2006-07-27 23:01:00,1.13482,1.13509,1.1347,1.1349,157399999.0
2006-07-27 23:02:00,1.13475,1.13529,1.13475,1.13503,149500001.0
2006-07-27 23:03:00,1.13525,1.13528,1.13498,1.13499,57400000.0
2006-07-27 23:04:00,1.13502,1.13515,1.13493,1.13515,136700003.0
2006-07-27 23:05:00,1.13504,1.13505,1.13474,1.13489,172100000.0
2006-07-27 23:06:00,1.13505,1.1351,1.13466,1.13491,96200000.0
2006-07-27 23:07:00,1.13497,1.13501,1.13465,1.13501,104800001.0
2006-07-27 23:08:00,1.13484,1.13491,1.1347,1.13486,63200000.0
2006-07-27 23:09:00,1.13477,1.13498,1.13461,1.13498,79500001.0
2006-07-27 23:10:00,1.1351,1.13514,1.13475,1.13508,179300001.0
2006-07-27 23:11:00,1.1351,1.1352,1.13495,1.13512,136200000.0
2006-07-27 23:12:00,1.13503,1.13516,1.13496,1.1351,130200000.0
2006-07-27 23:13:00,1.13515,1.13515,1.13466,1.135,89399999.0
2006-07-27 23:14:00,1.13483,1.13508,1.13459,1.13505,95700003.0
2006-07-27 23:15:00,1.13511,1.13516,1.13497,1.13515,132399998.0
2006-07-27 23:16:00,1.13507,1.13515,1.13487,1.13512,187400000.0
2006-07-27 23:17:00,1.1352,1.13523,1.13475,1.13485,96100003.0
2006-07-27 23:18:00,1.13488,1.13517,1.13485,1.13517,149899999.0
2006-07-27 23:19:00,1.13481,1.13504,1.13481,1.13503,98700001.0
2006-07-27 23:20:00,1.13512,1.13512,1.13474,1.13478,213400005.0
2006-07-27 23:21:00,1.13512,1.13513,1.13463,1.13499,96400003.0
2006-07-27 23:22:00,1.1349,1.13513,1.13475,1.13501,76900001.0
2006-07-27 23:23:00,1.13503,1.13503,1.13494,1.13501,56999998.0
2006-07-27 23:24:00,1.13515,1.13515,1.13475,1.135,67299998.0
2006-07-27 23:25:00,1.13504,1.13508,1.13487,1.13497,154600002.0
2006-07-27 23:26:00,1.13498,1.13498,1.13471,1.13474,144000001.0
2006-07-27 23:27:00,1.13469,1.13473,1.13464,1.13471,76800000.0
2006-07-27 23:28:00,1.13472,1.13475,1.13465,1.13467,137699999.0
2006-07-27 23:29:00,1.13475,1.13475,1.13473,1.13473,12000000.0
2006-07-27 23:30:00,1.1347,1.13475,1.1347,1.1347,99600002.0
2006-07-27 23:31:00,1.1347,1.1347,1.1347,1.1347,31900001.0
2006-07-27 23:32:00,1.13475,1.13479,1.1347,1.13472,116300000.0
2006-07-27 23:33:00,1.13469,1.13477,1.13469,1.13477,55900000.0
2006-07-27 23:34:00,1.13457,1.13457,1.13424,1.13435,66000000.0
2006-07-27 23:35:00,1.1342,1.13433,1.1342,1.1343,137100001.0
2006-07-27 23:36:00,1.1343,1.1343,1.13421,1.13428,124600001.0
2006-07-27 23:37:00,1.13423,1.13438,1.13423,1.13438,46400001.0
2006-07-27 23:38:00,1.13429,1.1344,1.13425,1.13425,61500000.0
2006-07-27 23:39:00,1.13417,1.1342,1.13417,1.1342,40000000.0
2006-07-27 23:40:00,1.13421,1.13421,1.13421,1.13421,41700002.0
2006-07-27 23:41:00,1.1343,1.13435,1.13425,1.13425,143800002.0
2006-07-27 23:42:00,1.1343,1.13435,1.13423,1.1343,130800000.0
2006-07-27 23:43:00,1.1343,1.13435,1.1343,1.1343,30500000.0
2006-07-27 23:44:00,1.1343,1.13435,1.13425,1.13428,99000000.0
2006-07-27 23:45:00,1.13435,1.13435,1.13418,1.13427,67000001.0
2006-07-27 23:46:00,1.13428,1.13442,1.13427,1.13435,82300000.0
2006-07-27 23:47:00,1.1344,1.1344,1.1344,1.1344,11200000.0
2006-07-27 23:48:00,1.13437,1.13437,1.13425,1.13425,35600000.0
2006-07-27 23:49:00,1.13427,1.13433,1.13407,1.13407,147000000.0
2006-07-27 23:50:00,1.13415,1.13415,1.13415,1.13415,20700001.0
2006-07-27 23:51:00,1.1341,1.13415,1.13403,1.13403,125700001.0
2006-07-27 23:52:00,1.13402,1.1341,1.13402,1.13405,46600000.0
2006-07-27 23:53:00,1.13408,1.13415,1.13405,1.1341,57699999.0
2006-07-27 23:54:00,1.13417,1.13432,1.13417,1.13432,39900000.0
2006-07-27 23:55:00,1.13435,1.13446,1.13435,1.13443,104700000.0
2006-07-27 23:56:00,1.13425,1.13438,1.13425,1.13432,35600000.0
2006-07-27 23:57:00,1.13435,1.13435,1.13435,1.13435,22300000.0
2006-07-27 23:58:00,1.13445,1.13457,1.13441,1.13445,64000000.0
2006-07-27 23:59:00,1.13442,1.13451,1.13442,1.13451,36100000.0
2006-07-28 00:00:00,1.13468,1.13471,1.13467,1.13467,51000002.0
2006-07-28 00:01:00,1.13467,1.13472,1.13467,1.13472,68100001.0
2006-07-28 00:02:00,1.13474,1.13475,1.13462,1.1347,99800002.0
2006-07-28 00:03:00,1.13467,1.13477,1.13467,1.13476,61299998.0
2006-07-28 00:04:00,1.13478,1.13484,1.13464,1.13469,111300000.0
2006-07-28 00:05:00,1.13465,1.13475,1.13465,1.13475,76000002.0
2006-07-28 00:06:00,1.1347,1.13472,1.13468,1.13468,94700000.0
2006-07-28 00:07:00,1.13466,1.13476,1.13458,1.13476,120299998.0
2006-07-28 00:08:00,1.13487,1.13496,1.13487,1.13492,43100000.0
2006-07-28 00:09:00,1.13488,1.13493,1.13479,1.13493,100200000.0
2006-07-28 00:10:00,1.13486,1.13498,1.13486,1.1349,85300002.0
2006-07-28 00:11:00,1.13492,1.13499,1.13489,1.13499,51200000.0
2006-07-28 00:12:00,1.13505,1.13505,1.13495,1.135,42400000.0
2006-07-28 00:13:00,1.135,1.13505,1.13497,1.13505,23900000.0
2006-07-28 00:14:00,1.135,1.13511,1.135,1.13509,112300001.0
2006-07-28 00:15:00,1.1351,1.13517,1.13505,1.13508,153999998.0
2006-07-28 00:16:00,1.13507,1.13507,1.13502,1.13505,48000000.0
2006-07-28 00:17:00,1.13512,1.13512,1.13512,1.13512,5600000.0
2006-07-28 00:18:00,1.13515,1.13515,1.13508,1.1351,58200000.0
2006-07-28 00:19:00,1.13514,1.13527,1.1351,1.13518,62400001.0
2006-07-28 00:20:00,1.13503,1.13503,1.13486,1.13489,39900000.0
2006-07-28 00:21:00,1.13495,1.13495,1.13485,1.1349,102799999.0
2006-07-28 00:22:00,1.13495,1.13495,1.13482,1.13487,54200000.0
2006-07-28 00:23:00,1.1349,1.13495,1.13485,1.13495,143299999.0
2006-07-28 00:24:00,1.13498,1.13506,1.13495,1.13506,57200000.0
2006-07-28 00:25:00,1.13507,1.13515,1.13503,1.1351,103099997.0
2006-07-28 00:26:00,1.13505,1.13505,1.13489,1.13489,68400003.0
2006-07-28 00:27:00,1.1349,1.1349,1.13485,1.1349,123199999.0
2006-07-28 00:28:00,1.1349,1.1349,1.13485,1.1349,27200000.0
2006-07-28 00:29:00,1.13487,1.13495,1.13485,1.13485,120999998.0
2006-07-28 00:30:00,1.13485,1.1349,1.13482,1.13485,63300001.0
2006-07-28 00:31:00,1.1349,1.13495,1.13485,1.13485,72700003.0
2006-07-28 00:32:00,1.1349,1.1349,1.1349,1.1349,8000000.0
2006-07-28 00:33:00,1.13495,1.13503,1.13495,1.13503,46800000.0
2006-07-28 00:34:00,1.13516,1.13523,1.13508,1.13523,105899999.0
2006-07-28 00:35:00,1.13529,1.13536,1.1352,1.1352,127900003.0
2006-07-28 00:36:00,1.13501,1.13562,1.13498,1.1356,70000000.0
2006-07-28 00:37:00,1.1359,1.13595,1.13539,1.13576,165400001.0
2006-07-28 00:38:00,1.13575,1.13584,1.13575,1.13584,56200000.0
2006-07-28 00:39:00,1.13602,1.13605,1.13597,1.13601,129800000.0
2006-07-28 00:40:00,1.13601,1.13613,1.13599,1.13613,57800000.0
2006-07-28 00:41:00,1.1362,1.13625,1.1362,1.13625,12200000.0
2006-07-28 00:42:00,1.13616,1.1363,1.13612,1.1363,81100001.0
2006-07-28 00:43:00,1.13626,1.13638,1.13625,1.13629,136400000.0
2006-07-28 00:44:00,1.13615,1.13623,1.13615,1.1362,185400001.0
2006-07-28 00:45:00,1.1362,1.13625,1.13613,1.1362,108500001.0
2006-07-28 00:46:00,1.13608,1.13613,1.13596,1.13613,140300001.0
2006-07-28 00:47:00,1.13608,1.13611,1.136,1.13603,142999999.0
2006-07-28 00:48:00,1.1359,1.13592,1.13582,1.13592,99200000.0
2006-07-28 00:49:00,1.13594,1.13598,1.13579,1.13579,20600000.0
2006-07-28 00:50:00,1.13585,1.13585,1.13577,1.1358,155599999.0
2006-07-28 00:51:00,1.1358,1.13585,1.13572,1.13572,19200000.0
2006-07-28 00:52:00,1.1358,1.1358,1.13575,1.1358,48700000.0
2006-07-28 00:53:00,1.13575,1.1358,1.13575,1.1358,103799998.0
2006-07-28 00:54:00,1.13585,1.13585,1.13575,1.13582,121999998.0
2006-07-28 00:55:00,1.1358,1.13585,1.13575,1.13575,93200001.0
2006-07-28 00:56:00,1.13577,1.1358,1.13572,1.13577,31800000.0
2006-07-28 00:57:00,1.13585,1.13595,1.13583,1.13585,97500001.0
2006-07-28 00:58:00,1.13575,1.1358,1.13575,1.1358,32700000.0
2006-07-28 00:59:00,1.13582,1.13587,1.13581,1.13581,38500001.0
2006-07-28 01:00:00,1.1358,1.13588,1.1358,1.13588,163200001.0
2006-07-28 01:01:00,1.13588,1.13599,1.13582,1.13598,16900000.0
2006-07-28 01:02:00,1.136,1.13605,1.13595,1.136,87900000.0
2006-07-28 01:03:00,1.13605,1.13605,1.13593,1.13605,30000000.0
2006-07-28 01:04:00,1.13598,1.13598,1.1359,1.1359,102900000.0
2006-07-28 01:05:00,1.13597,1.13601,1.13581,1.136,183200001.0
2006-07-28 01:06:00,1.13595,1.13595,1.13566,1.13593,49899999.0
2006-07-28 01:07:00,1.13595,1.13605,1.13595,1.13605,107399999.0
2006-07-28 01:08:00,1.136,1.13605,1.13595,1.13605,128299998.0
2006-07-28 01:09:00,1.13605,1.13605,1.13605,1.13605,300000.0
2006-07-28 01:10:00,1.13602,1.13602,1.13602,1.13602,16700001.0
2006-07-28 01:11:00,1.136,1.136,1.136,1.136,16799999.0
2006-07-28 01:12:00,1.136,1.136,1.136,1.136,29100000.0
2006-07-28 01:13:00,1.136,1.136,1.136,1.136,1600000.0
2006-07-28 01:14:00,1.13595,1.13595,1.13595,1.13595,16000000.0
2006-07-28 01:15:00,1.136,1.136,1.13595,1.13595,14800000.0
2006-07-28 01:16:00,1.13598,1.136,1.13592,1.13595,122700003.0
2006-07-28 01:17:00,1.136,1.136,1.13595,1.136,46500000.0
2006-07-28 01:18:00,1.13605,1.13605,1.13605,1.13605,800000.0
2006-07-28 01:19:00,1.136,1.136,1.136,1.136,56600001.0
2006-07-28 01:20:00,1.13592,1.136,1.13592,1.13595,25300000.0
2006-07-28 01:21:00,1.13598,1.136,1.13595,1.13595,82099999.0
2006-07-28 01:22:00,1.136,1.136,1.136,1.136,40099998.0
2006-07-28 01:23:00,1.136,1.13602,1.136,1.13602,31000000.0
2006-07-28 01:24:00,1.136,1.136,1.13592,1.13592,36699999.0
2006-07-28 01:25:00,1.136,1.13603,1.13595,1.13603,40199999.0
2006-07-28 01:26:00,1.136,1.136,1.136,1.136,37200001.0
2006-07-28 01:27:00,1.136,1.136,1.13593,1.13595,76500001.0
2006-07-28 01:28:00,1.13605,1.13605,1.13598,1.13598,36600000.0
2006-07-28 01:29:00,1.13605,1.13605,1.13593,1.136,112600000.0
2006-07-28 01:30:00,1.13586,1.13586,1.13582,1.13582,3700000.0
2006-07-28 01:31:00,1.13578,1.13578,1.13569,1.13572,54300000.0
2006-07-28 01:32:00,1.13561,1.13566,1.13552,1.1356,81799999.0
2006-07-28 01:33:00,1.1356,1.1356,1.13558,1.13558,56300000.0
2006-07-28 01:34:00,1.13556,1.13556,1.13549,1.13549,3200000.0
2006-07-28 01:35:00,1.13555,1.13555,1.1355,1.1355,9700000.0
2006-07-28 01:36:00,1.13549,1.13549,1.13525,1.13525,56800000.0
2006-07-28 01:37:00,1.13505,1.13507,1.13505,1.13507,34299998.0
2006-07-28 01:38:00,1.13495,1.13505,1.13495,1.135,73200000.0
2006-07-28 01:39:00,1.13496,1.13515,1.13493,1.13514,91699999.0
2006-07-28 01:40:00,1.1351,1.13523,1.1351,1.13523,51100000.0
2006-07-28 01:41:00,1.13518,1.13518,1.13509,1.13509,11300000.0
2006-07-28 01:42:00,1.13501,1.13507,1.13501,1.13507,17600000.0
2006-07-28 01:43:00,1.13529,1.13546,1.13528,1.13532,171900001.0
2006-07-28 01:44:00,1.13517,1.1352,1.13515,1.1352,21600000.0
2006-07-28 01:45:00,1.1352,1.1352,1.1352,1.1352,33600000.0
2006-07-28 01:46:00,1.13517,1.13531,1.13517,1.13528,33500000.0
2006-07-28 01:47:00,1.13528,1.13528,1.13527,1.13527,16100000.0
2006-07-28 01:48:00,1.13525,1.13525,1.13518,1.1352,52100000.0
2006-07-28 01:49:00,1.13525,1.13525,1.1352,1.1352,10100000.0
2006-07-28 01:50:00,1.13517,1.13525,1.13517,1.13525,6200000.0
2006-07-28 01:51:00,1.13522,1.13522,1.13515,1.13515,51800001.0
2006-07-28 01:52:00,1.1352,1.13525,1.13515,1.13525,48100001.0
2006-07-28 01:53:00,1.13528,1.13543,1.13528,1.13543,57800000.0
2006-07-28 01:54:00,1.13548,1.13548,1.13541,1.13542,16100000.0
2006-07-28 01:55:00,1.13531,1.13551,1.13531,1.13551,41300000.0
2006-07-28 01:56:00,1.1355,1.1355,1.1355,1.1355,5500000.0
2006-07-28 01:57:00,1.13555,1.13555,1.13543,1.13545,105700002.0
2006-07-28 01:58:00,1.1355,1.1355,1.13542,1.13542,5600000.0
2006-07-28 01:59:00,1.13545,1.1355,1.13545,1.1355,9600000.0
2006-07-28 02:00:00,1.13543,1.1355,1.13542,1.13542,162300000.0
2006-07-28 02:01:00,1.13542,1.13546,1.13542,1.13542,53900001.0
2006-07-28 02:02:00,1.1354,1.1354,1.1354,1.1354,23300000.0
2006-07-28 02:03:00,1.13538,1.13545,1.1353,1.13542,95699997.0
2006-07-28 02:04:00,1.1354,1.1354,1.13537,1.13537,40300000.0
2006-07-28 02:05:00,1.13545,1.13545,1.13532,1.1354,103600001.0
2006-07-28 02:06:00,1.1353,1.13543,1.1353,1.13543,63299998.0
2006-07-28 02:07:00,1.13545,1.13545,1.13532,1.13535,89699999.0
2006-07-28 02:08:00,1.1354,1.1354,1.13535,1.13535,60000001.0
2006-07-28 02:09:00,1.1354,1.1354,1.13535,1.13535,8000000.0
2006-07-28 02:10:00,1.13538,1.13548,1.13538,1.1354,63500001.0
2006-07-28 02:11:00,1.1354,1.1354,1.13535,1.1354,105300002.0
2006-07-28 02:12:00,1.13539,1.13539,1.1353,1.1353,38300000.0
2006-07-28 02:13:00,1.1353,1.1353,1.1353,1.1353,4800000.0
2006-07-28 02:14:00,1.1353,1.1353,1.1353,1.1353,5600000.0
2006-07-28 02:15:00,1.13535,1.13535,1.13525,1.13535,75100002.0
2006-07-28 02:16:00,1.1353,1.1353,1.1353,1.1353,6100000.0
2006-07-28 02:17:00,1.13535,1.13535,1.13532,1.13532,53400002.0
2006-07-28 02:18:00,1.13525,1.13525,1.13525,1.13525,5600000.0
2006-07-28 02:19:00,1.13522,1.13532,1.1352,1.1353,104600002.0
2006-07-28 02:20:00,1.13525,1.13538,1.13525,1.13535,171999999.0
2006-07-28 02:21:00,1.13525,1.1353,1.13525,1.1353,22300001.0
2006-07-28 02:22:00,1.1353,1.13535,1.13525,1.1353,93199999.0
2006-07-28 02:23:00,1.13528,1.13535,1.1352,1.13535,151199996.0
2006-07-28 02:24:00,1.1353,1.1353,1.13525,1.13525,62200001.0
2006-07-28 02:25:00,1.13525,1.13532,1.13525,1.13532,25700000.0
2006-07-28 02:26:00,1.1353,1.1353,1.13525,1.13525,63800001.0
2006-07-28 02:27:00,1.13526,1.13536,1.13526,1.13536,39400000.0
2006-07-28 02:28:00,1.1354,1.1354,1.1354,1.1354,46000000.0
2006-07-28 02:29:00,1.13535,1.13545,1.13532,1.1354,172900005.0
2006-07-28 02:30:00,1.13542,1.13542,1.1354,1.1354,135800002.0
2006-07-28 02:31:00,1.1354,1.13545,1.13538,1.13538,60699999.0
2006-07-28 02:32:00,1.13545,1.13545,1.1354,1.1354,59400000.0
2006-07-28 02:33:00,1.13545,1.13545,1.1354,1.1354,52000000.0
2006-07-28 02:34:00,1.13538,1.1354,1.13535,1.1354,83599999.0
2006-07-28 02:35:00,1.13545,1.13545,1.13535,1.13535,71800002.0
2006-07-28 02:36:00,1.1354,1.1354,1.1354,1.1354,89900000.0
2006-07-28 02:37:00,1.13538,1.13552,1.13538,1.13552,39800001.0
2006-07-28 02:38:00,1.13545,1.1355,1.13545,1.1355,112999999.0
2006-07-28 02:39:00,1.1355,1.13555,1.13543,1.13555,91100000.0
2006-07-28 02:40:00,1.13543,1.13545,1.13543,1.13545,50199999.0
2006-07-28 02:41:00,1.1355,1.1355,1.13545,1.13545,18300000.0
2006-07-28 02:42:00,1.1355,1.13555,1.1355,1.13555,92400000.0
2006-07-28 02:43:00,1.13555,1.13555,1.1355,1.1355,155499997.0
2006-07-28 02:44:00,1.13545,1.1355,1.13545,1.1355,16200000.0
2006-07-28 02:45:00,1.13545,1.13545,1.13545,1.13545,800000.0
2006-07-28 02:46:00,1.13545,1.13545,1.13545,1.13545,19900000.0
2006-07-28 02:47:00,1.13548,1.13548,1.13545,1.13545,33800000.0
2006-07-28 02:48:00,1.13552,1.13555,1.13545,1.1355,133000001.0
2006-07-28 02:49:00,1.13555,1.13555,1.1355,1.1355,37700002.0
2006-07-28 02:50:00,1.13548,1.13548,1.13548,1.13548,2400000.0
2006-07-28 02:51:00,1.13545,1.13555,1.13545,1.13545,49400000.0
2006-07-28 02:52:00,1.1355,1.1355,1.13545,1.13545,12000000.0
2006-07-28 02:53:00,1.1354,1.13555,1.1354,1.13553,102399997.0
2006-07-28 02:54:00,1.13535,1.13535,1.13525,1.13525,2000000.0
2006-07-28 02:55:00,1.13517,1.13526,1.13512,1.13519,162699999.0
2006-07-28 02:56:00,1.13525,1.13525,1.1352,1.1352,9100000.0
2006-07-28 02:57:00,1.13527,1.13541,1.13527,1.13527,116200004.0
2006-07-28 02:58:00,1.1353,1.1353,1.13525,1.13525,13000000.0
2006-07-28 02:59:00,1.13535,1.13535,1.13522,1.13535,30800000.0
2006-07-28 03:00:00,1.13535,1.1355,1.13531,1.1355,44900002.0
2006-07-28 03:01:00,1.1355,1.1355,1.1355,1.1355,36099999.0
2006-07-28 03:02:00,1.13552,1.13555,1.1354,1.13555,157399998.0
2006-07-28 03:03:00,1.13552,1.13552,1.1354,1.1355,97299999.0
2006-07-28 03:04:00,1.13555,1.13555,1.13543,1.13543,71800000.0
2006-07-28 03:05:00,1.13545,1.13555,1.13545,1.13545,79599999.0
2006-07-28 03:06:00,1.13545,1.1355,1.13545,1.1355,76700000.0
2006-07-28 03:07:00,1.13548,1.13548,1.13548,1.13548,800000.0
2006-07-28 03:08:00,1.1355,1.1355,1.13545,1.13545,32200000.0
2006-07-28 03:09:00,1.1355,1.13555,1.13545,1.1355,74600000.0
2006-07-28 03:10:00,1.13548,1.13548,1.13548,1.13548,13600000.0
2006-07-28 03:11:00,1.13555,1.13555,1.13545,1.13545,12800000.0
2006-07-28 03:12:00,1.1355,1.13555,1.1355,1.13552,26300000.0
2006-07-28 03:13:00,1.13542,1.13557,1.13542,1.13557,5300000.0
2006-07-28 03:14:00,1.1355,1.13555,1.13545,1.13545,101100002.0
2006-07-28 03:15:00,1.13545,1.1355,1.13543,1.13543,40599998.0
2006-07-28 03:16:00,1.1355,1.13558,1.1355,1.13558,56799999.0
2006-07-28 03:17:00,1.13552,1.13555,1.13545,1.13545,51299999.0
2006-07-28 03:18:00,1.13555,1.13555,1.13542,1.13553,123599998.0
2006-07-28 03:19:00,1.1355,1.13565,1.1355,1.13565,40899999.0
2006-07-28 03:20:00,1.13575,1.13575,1.1357,1.1357,29800000.0
2006-07-28 03:21:00,1.13572,1.13575,1.13565,1.13575,76199999.0
2006-07-28 03:22:00,1.1357,1.1357,1.13562,1.1357,80699999.0
2006-07-28 03:23:00,1.13563,1.13577,1.13563,1.1357,92800000.0
2006-07-28 03:24:00,1.13578,1.13589,1.13578,1.13589,39900000.0
2006-07-28 03:25:00,1.136,1.13605,1.13595,1.13603,92199999.0
2006-07-28 03:26:00,1.13603,1.13605,1.13595,1.136,80000001.0
2006-07-28 03:27:00,1.13587,1.13587,1.13581,1.13581,1400000.0
2006-07-28 03:28:00,1.1357,1.1357,1.1357,1.1357,4800000.0
2006-07-28 03:29:00,1.13567,1.13567,1.13552,1.13552,86400000.0
2006-07-28 03:30:00,1.1356,1.13567,1.13555,1.13555,105699999.0
2006-07-28 03:31:00,1.13555,1.1356,1.1355,1.1356,51700002.0
2006-07-28 03:32:00,1.13564,1.13576,1.13562,1.13564,75700000.0
2006-07-28 03:33:00,1.1355,1.13562,1.1355,1.13562,64000001.0
2006-07-28 03:34:00,1.13558,1.13565,1.13558,1.13565,8500000.0
2006-07-28 03:35:00,1.13555,1.1356,1.13555,1.1356,30800000.0
2006-07-28 03:36:00,1.13552,1.13565,1.13552,1.13565,50600001.0
2006-07-28 03:37:00,1.1356,1.1356,1.1356,1.1356,26500000.0
2006-07-28 03:38:00,1.13555,1.13565,1.13555,1.13565,15900000.0
2006-07-28 03:39:00,1.1356,1.13565,1.13558,1.1356,73100001.0
2006-07-28 03:40:00,1.13555,1.13565,1.13555,1.1356,128900002.0
2006-07-28 03:41:00,1.1356,1.13565,1.13555,1.13565,70200001.0
2006-07-28 03:42:00,1.13555,1.1356,1.13555,1.1356,27900000.0
2006-07-28 03:43:00,1.13562,1.13562,1.1354,1.1354,44299999.0
2006-07-28 03:44:00,1.13553,1.13553,1.13549,1.13549,44700001.0
2006-07-28 03:45:00,1.13557,1.13565,1.13555,1.13555,54900000.0
2006-07-28 03:46:00,1.1356,1.13563,1.1356,1.13563,4800000.0
2006-07-28 03:47:00,1.13563,1.13563,1.13555,1.1356,68500000.0
2006-07-28 03:48:00,1.13555,1.13562,1.13555,1.13555,120900001.0
2006-07-28 03:49:00,1.1356,1.13563,1.13555,1.13555,82500001.0
2006-07-28 03:50:00,1.13555,1.13565,1.13555,1.13565,47100000.0
2006-07-28 03:51:00,1.1356,1.13567,1.1356,1.13567,19600001.0
2006-07-28 03:52:00,1.13573,1.13577,1.13563,1.13572,127800001.0
2006-07-28 03:53:00,1.13585,1.13585,1.13575,1.13585,54300000.0
2006-07-28 03:54:00,1.13578,1.13578,1.13567,1.13572,99800000.0
2006-07-28 03:55:00,1.1357,1.1357,1.1357,1.1357,44500000.0
2006-07-28 03:56:00,1.13562,1.13575,1.13562,1.13565,20000000.0
2006-07-28 03:57:00,1.1357,1.1357,1.1357,1.1357,800000.0
2006-07-28 03:58:00,1.13564,1.1359,1.13564,1.1359,20100000.0
2006-07-28 03:59:00,1.13599,1.13615,1.13599,1.13608,84500002.0
2006-07-28 04:00:00,1.13605,1.13605,1.13594,1.13596,63500001.0
2006-07-28 04:01:00,1.13602,1.13602,1.13583,1.13583,100800002.0
2006-07-28 04:02:00,1.13595,1.13595,1.13595,1.13595,51100000.0
2006-07-28 04:03:00,1.13585,1.13585,1.13585,1.13585,14400000.0
2006-07-28 04:04:00,1.13595,1.13595,1.13585,1.13585,16700000.0
2006-07-28 04:05:00,1.1359,1.1359,1.1359,1.1359,900000.0
2006-07-28 04:06:00,1.1359,1.1359,1.13577,1.13582,20000000.0
2006-07-28 04:07:00,1.13582,1.13587,1.1358,1.13587,82100000.0
2006-07-28 04:08:00,1.13582,1.13593,1.13582,1.13593,38600002.0
2006-07-28 04:09:00,1.13601,1.13601,1.13594,1.13594,94700002.0
2006-07-28 04:10:00,1.1359,1.1359,1.1358,1.1359,232499998.0
2006-07-28 04:11:00,1.13585,1.1359,1.13585,1.1359,6400000.0
2006-07-28 04:12:00,1.13592,1.13595,1.13585,1.1359,63900000.0
2006-07-28 04:13:00,1.13595,1.13595,1.1359,1.1359,49299998.0
2006-07-28 04:14:00,1.1359,1.13595,1.13585,1.13585,34300000.0
2006-07-28 04:15:00,1.13594,1.13594,1.13591,1.13591,3200000.0
2006-07-28 04:16:00,1.13595,1.136,1.13595,1.136,43200002.0
2006-07-28 04:17:00,1.1359,1.13598,1.1359,1.13598,41500000.0
2006-07-28 04:18:00,1.13604,1.13608,1.13604,1.13608,37200000.0
2006-07-28 04:19:00,1.13597,1.13598,1.13569,1.13569,24700001.0
2006-07-28 04:20:00,1.13595,1.13595,1.1359,1.1359,19100000.0
2006-07-28 04:21:00,1.13585,1.1359,1.1358,1.13588,65500000.0
2006-07-28 04:22:00,1.13585,1.13595,1.13582,1.13592,231399998.0
2006-07-28 04:23:00,1.1359,1.1359,1.13585,1.13585,21600000.0
2006-07-28 04:24:00,1.13585,1.13595,1.13585,1.13585,76700001.0
2006-07-28 04:25:00,1.13593,1.13597,1.13591,1.13592,46300000.0
2006-07-28 04:26:00,1.13599,1.13613,1.13599,1.13607,95100002.0
2006-07-28 04:27:00,1.1361,1.13618,1.1361,1.13618,49299999.0
2006-07-28 04:28:00,1.136,1.136,1.136,1.136,19100000.0
2006-07-28 04:29:00,1.1361,1.13613,1.136,1.13605,76900001.0
2006-07-28 04:30:00,1.136,1.13613,1.13599,1.136,166000001.0
2006-07-28 04:31:00,1.13605,1.13605,1.13595,1.136,23200000.0
2006-07-28 04:32:00,1.13592,1.13603,1.13592,1.136,52399999.0
2006-07-28 04:33:00,1.13594,1.13597,1.13584,1.13587,165499997.0
2006-07-28 04:34:00,1.1359,1.13595,1.13585,1.1359,105499999.0
2006-07-28 04:35:00,1.13592,1.13592,1.1359,1.1359,25300000.0
2006-07-28 04:36:00,1.13587,1.13602,1.13587,1.13602,63400000.0
2006-07-28 04:37:00,1.136,1.13602,1.136,1.13602,49500000.0
2006-07-28 04:38:00,1.136,1.13605,1.13598,1.136,140400001.0
2006-07-28 04:39:00,1.13598,1.136,1.13598,1.136,40600001.0
2006-07-28 04:40:00,1.13598,1.136,1.13595,1.13595,88500001.0
2006-07-28 04:41:00,1.136,1.136,1.13595,1.13595,93400001.0
2006-07-28 04:42:00,1.1361,1.13619,1.1361,1.13617,101299999.0
2006-07-28 04:43:00,1.13608,1.13615,1.136,1.1361,65500000.0
2006-07-28 04:44:00,1.1361,1.1361,1.1361,1.1361,20000000.0
2006-07-28 04:45:00,1.13611,1.13611,1.13611,1.13611,28100000.0
2006-07-28 04:46:00,1.13624,1.13644,1.13624,1.1364,110000001.0
2006-07-28 04:47:00,1.1364,1.13658,1.1364,1.13656,74799999.0
2006-07-28 04:48:00,1.1366,1.1366,1.13655,1.13655,8400000.0
2006-07-28 04:49:00,1.1366,1.1366,1.13653,1.13655,79499999.0
2006-07-28 04:50:00,1.13657,1.13668,1.13657,1.13662,48200000.0
2006-07-28 04:51:00,1.13677,1.13679,1.13658,1.13658,58800000.0
2006-07-28 04:52:00,1.13662,1.13694,1.13662,1.13687,116000001.0
2006-07-28 04:53:00,1.13688,1.13688,1.13674,1.13686,57900002.0
2006-07-28 04:54:00,1.1369,1.13692,1.13685,1.1369,18700000.0
2006-07-28 04:55:00,1.13683,1.13691,1.13677,1.13677,79400001.0
2006-07-28 04:56:00,1.13665,1.13678,1.13664,1.13675,21700000.0
2006-07-28 04:57:00,1.13685,1.13685,1.13675,1.1368,30300000.0
2006-07-28 04:58:00,1.13684,1.13686,1.13684,1.13686,31900001.0
2006-07-28 04:59:00,1.13687,1.1369,1.13682,1.13687,84800001.0
2006-07-28 05:00:00,1.1369,1.1369,1.1368,1.1368,69199998.0
2006-07-28 05:01:00,1.13688,1.13688,1.13678,1.13681,58400001.0
2006-07-28 05:02:00,1.13676,1.13676,1.13657,1.13668,95600002.0
2006-07-28 05:03:00,1.13665,1.13665,1.13662,1.13662,24999999.0
2006-07-28 05:04:00,1.1365,1.13655,1.13647,1.1365,131800003.0
2006-07-28 05:05:00,1.1365,1.1365,1.1365,1.1365,15100000.0
2006-07-28 05:06:00,1.13652,1.13657,1.13651,1.13655,120600002.0
2006-07-28 05:07:00,1.13663,1.13663,1.13653,1.13653,69399999.0
2006-07-28 05:08:00,1.13649,1.13649,1.13642,1.13642,63500002.0
2006-07-28 05:09:00,1.13639,1.13642,1.13623,1.13623,91500000.0
2006-07-28 05:10:00,1.13625,1.1363,1.13623,1.13628,105100000.0
2006-07-28 05:11:00,1.13636,1.13641,1.13624,1.13634,76700001.0
2006-07-28 05:12:00,1.13642,1.13645,1.1364,1.1364,52200001.0
2006-07-28 05:13:00,1.13632,1.13643,1.13632,1.13638,139599999.0
2006-07-28 05:14:00,1.13642,1.13642,1.13635,1.1364,44599999.0
2006-07-28 05:15:00,1.13635,1.1364,1.13633,1.13633,141299999.0
2006-07-28 05:16:00,1.13645,1.13648,1.13635,1.13635,102200001.0
2006-07-28 05:17:00,1.13637,1.13637,1.13627,1.13627,85300000.0
2006-07-28 05:18:00,1.13628,1.13635,1.13628,1.1363,97100000.0
2006-07-28 05:19:00,1.1363,1.1363,1.13622,1.13622,16100000.0
2006-07-28 05:20:00,1.13638,1.13638,1.13625,1.1363,89200001.0
2006-07-28 05:21:00,1.1363,1.1363,1.1363,1.1363,15100000.0
2006-07-28 05:22:00,1.1363,1.1363,1.13625,1.1363,55499999.0
2006-07-28 05:23:00,1.13628,1.13635,1.13625,1.13628,90700002.0
2006-07-28 05:24:00,1.13635,1.1364,1.13629,1.13635,102700000.0
2006-07-28 05:25:00,1.1363,1.1363,1.1363,1.1363,11200000.0
2006-07-28 05:26:00,1.13626,1.13628,1.13616,1.13616,46400002.0
2006-07-28 05:27:00,1.13615,1.1362,1.13615,1.1362,29300001.0
2006-07-28 05:28:00,1.1362,1.1362,1.1362,1.1362,3300000.0
2006-07-28 05:29:00,1.13618,1.13618,1.13605,1.13615,81599999.0
2006-07-28 05:30:00,1.13612,1.13618,1.13599,1.13599,144800001.0
2006-07-28 05:31:00,1.13603,1.13612,1.13601,1.13604,57299999.0
2006-07-28 05:32:00,1.13605,1.13605,1.13605,1.13605,1600000.0
2006-07-28 05:33:00,1.13597,1.13597,1.13593,1.13593,33500000.0
2006-07-28 05:34:00,1.13585,1.1359,1.13583,1.13583,105900002.0
2006-07-28 05:35:00,1.1359,1.1359,1.13588,1.13588,35399999.0
2006-07-28 05:36:00,1.1359,1.13595,1.1359,1.13595,46599999.0
2006-07-28 05:37:00,1.13585,1.1359,1.13585,1.1359,26500000.0
2006-07-28 05:38:00,1.1359,1.13595,1.1358,1.1358,57800000.0
2006-07-28 05:39:00,1.1359,1.13595,1.13585,1.13595,144399999.0
2006-07-28 05:40:00,1.1358,1.1358,1.13565,1.13578,122499999.0
2006-07-28 05:41:00,1.13579,1.13579,1.13566,1.13568,35700001.0
2006-07-28 05:42:00,1.13565,1.13565,1.1356,1.1356,28500000.0
2006-07-28 05:43:00,1.13564,1.13571,1.13555,1.13569,114700001.0
2006-07-28 05:44:00,1.1356,1.13576,1.13551,1.13565,186400001.0
2006-07-28 05:45:00,1.1355,1.13565,1.1355,1.13555,114099999.0
2006-07-28 05:46:00,1.1356,1.13565,1.1356,1.13565,32700001.0
2006-07-28 05:47:00,1.1356,1.13562,1.13552,1.1356,70499999.0
2006-07-28 05:48:00,1.13555,1.13557,1.13551,1.13553,45600000.0
2006-07-28 05:49:00,1.1356,1.13563,1.1356,1.13563,47500000.0
2006-07-28 05:50:00,1.13555,1.13563,1.13555,1.1356,73800000.0
2006-07-28 05:51:00,1.1355,1.13565,1.1355,1.13555,72500002.0
2006-07-28 05:52:00,1.13565,1.13565,1.13552,1.13552,88900000.0
2006-07-28 05:53:00,1.13558,1.13565,1.1355,1.13565,107700001.0
2006-07-28 05:54:00,1.13561,1.13561,1.13554,1.13554,50200000.0
2006-07-28 05:55:00,1.1355,1.13552,1.13545,1.13552,60900000.0
2006-07-28 05:56:00,1.13548,1.1355,1.13548,1.1355,43000000.0
2006-07-28 05:57:00,1.13545,1.1355,1.13545,1.1355,76600000.0
2006-07-28 05:58:00,1.1355,1.13555,1.13545,1.13545,117300003.0
2006-07-28 05:59:00,1.13545,1.13545,1.13545,1.13545,12000000.0
2006-07-28 06:00:00,1.13548,1.13548,1.13545,1.13548,7200000.0
2006-07-28 06:01:00,1.13553,1.13563,1.13546,1.13559,14800000.0
2006-07-28 06:02:00,1.1355,1.13552,1.13538,1.13544,99500003.0
2006-07-28 06:03:00,1.13545,1.13552,1.13545,1.1355,70200000.0
2006-07-28 06:04:00,1.13547,1.1355,1.13545,1.13545,103000001.0
2006-07-28 06:05:00,1.13559,1.13559,1.13552,1.13555,76600000.0
2006-07-28 06:06:00,1.1356,1.1356,1.13555,1.13555,83300002.0
2006-07-28 06:07:00,1.13565,1.13565,1.13555,1.13557,53200000.0
2006-07-28 06:08:00,1.1356,1.13565,1.13558,1.13562,82500000.0
2006-07-28 06:09:00,1.1356,1.1356,1.13555,1.13555,45700000.0
2006-07-28 06:10:00,1.13567,1.13567,1.1355,1.13562,127000001.0
2006-07-28 06:11:00,1.13555,1.13565,1.13555,1.13558,113499998.0
2006-07-28 06:12:00,1.1355,1.1355,1.1354,1.1354,100900002.0
2006-07-28 06:13:00,1.13549,1.13556,1.13549,1.13556,40699998.0
2006-07-28 06:14:00,1.1356,1.1356,1.13555,1.1356,96799998.0
2006-07-28 06:15:00,1.1356,1.13565,1.13552,1.13565,70700002.0
2006-07-28 06:16:00,1.1356,1.13565,1.13555,1.13563,95300000.0
2006-07-28 06:17:00,1.1356,1.13565,1.13555,1.1356,93099998.0
2006-07-28 06:18:00,1.13562,1.13567,1.13555,1.1356,82199999.0
2006-07-28 06:19:00,1.13565,1.13565,1.13557,1.1356,61600000.0
2006-07-28 06:20:00,1.13557,1.1356,1.13557,1.1356,67200000.0
2006-07-28 06:21:00,1.13555,1.1356,1.1355,1.1356,58100002.0
2006-07-28 06:22:00,1.13563,1.13563,1.13557,1.13563,42000000.0
2006-07-28 06:23:00,1.13555,1.1356,1.13555,1.1356,67200000.0
2006-07-28 06:24:00,1.1356,1.13563,1.13555,1.1356,109800001.0
2006-07-28 06:25:00,1.13554,1.13565,1.13542,1.13542,57399999.0
2006-07-28 06:26:00,1.13553,1.13553,1.13537,1.13537,114000000.0
2006-07-28 06:27:00,1.1354,1.1354,1.13535,1.13538,89800001.0
2006-07-28 06:28:00,1.13537,1.13551,1.13537,1.13539,48800000.0
2006-07-28 06:29:00,1.13545,1.13555,1.13545,1.1355,170400000.0
2006-07-28 06:30:00,1.13556,1.13556,1.13556,1.13556,4800000.0
2006-07-28 06:31:00,1.13552,1.13555,1.13546,1.13548,85599998.0
2006-07-28 06:32:00,1.13547,1.13547,1.13543,1.13543,1200000.0
2006-07-28 06:33:00,1.1354,1.1354,1.1353,1.1353,45100001.0
2006-07-28 06:34:00,1.13538,1.1354,1.13537,1.1354,31900000.0
2006-07-28 06:35:00,1.13535,1.13545,1.13535,1.13535,122200000.0
2006-07-28 06:36:00,1.13532,1.13532,1.13532,1.13532,3200000.0
2006-07-28 06:37:00,1.1354,1.13542,1.13535,1.1354,51300000.0
2006-07-28 06:38:00,1.13548,1.13548,1.1354,1.1354,45500000.0
2006-07-28 06:39:00,1.13539,1.13546,1.13539,1.13542,23800000.0
2006-07-28 06:40:00,1.13547,1.13551,1.13541,1.13551,53200000.0
2006-07-28 06:41:00,1.13548,1.13548,1.13538,1.13541,83700001.0
2006-07-28 06:42:00,1.1354,1.13545,1.13532,1.1354,134900000.0
2006-07-28 06:43:00,1.13535,1.1354,1.13535,1.1354,63400001.0
2006-07-28 06:44:00,1.13532,1.13543,1.13532,1.13535,32700000.0
2006-07-28 06:45:00,1.13536,1.13536,1.13525,1.13525,57000000.0
2006-07-28 06:46:00,1.13535,1.13535,1.13525,1.13525,61000002.0
2006-07-28 06:47:00,1.13524,1.1354,1.13524,1.13531,114700001.0
2006-07-28 06:48:00,1.1353,1.13533,1.13525,1.13533,89800002.0
2006-07-28 06:49:00,1.13525,1.13525,1.13525,1.13525,26400000.0
2006-07-28 06:50:00,1.1353,1.13532,1.13525,1.1353,63200000.0
2006-07-28 06:51:00,1.13532,1.13534,1.13501,1.13523,134600001.0
2006-07-28 06:52:00,1.1352,1.13521,1.13503,1.1352,152999999.0
2006-07-28 06:53:00,1.13528,1.13528,1.13528,1.13528,800000.0
2006-07-28 06:54:00,1.1353,1.1353,1.1353,1.1353,25200001.0
2006-07-28 06:55:00,1.13535,1.13535,1.1353,1.1353,53800000.0
2006-07-28 06:56:00,1.1353,1.13535,1.1353,1.1353,84100000.0
2006-07-28 06:57:00,1.13532,1.13536,1.13527,1.13527,95200000.0
2006-07-28 06:58:00,1.1353,1.1353,1.1353,1.1353,6900000.0
2006-07-28 06:59:00,1.1352,1.13535,1.1352,1.1353,197800001.0
2006-07-28 07:00:00,1.13525,1.1353,1.13525,1.13525,68000001.0
2006-07-28 07:01:00,1.13535,1.13535,1.13525,1.13525,79299998.0
2006-07-28 07:02:00,1.1353,1.1353,1.13522,1.13522,20700000.0
2006-07-28 07:03:00,1.13535,1.13535,1.13525,1.1353,113099997.0
2006-07-28 07:04:00,1.13525,1.1353,1.1352,1.1353,139099997.0
2006-07-28 07:05:00,1.13519,1.13523,1.13519,1.13523,13600000.0
2006-07-28 07:06:00,1.13525,1.13525,1.13515,1.1352,67799999.0
2006-07-28 07:07:00,1.1352,1.13522,1.13515,1.13515,94700000.0
2006-07-28 07:08:00,1.13515,1.13515,1.13515,1.13515,12800000.0
2006-07-28 07:09:00,1.13515,1.13525,1.13515,1.13515,183900000.0
2006-07-28 07:10:00,1.1352,1.13523,1.1352,1.13523,49900001.0
2006-07-28 07:11:00,1.1352,1.1352,1.1352,1.1352,5400000.0
2006-07-28 07:12:00,1.13518,1.13531,1.13518,1.13525,77399999.0
2006-07-28 07:13:00,1.1353,1.13535,1.13522,1.1353,46499999.0
2006-07-28 07:14:00,1.13525,1.1353,1.13525,1.13527,51100000.0
2006-07-28 07:15:00,1.13527,1.13532,1.13527,1.1353,100600002.0
2006-07-28 07:16:00,1.1353,1.13535,1.1352,1.13525,132699999.0
2006-07-28 07:17:00,1.13528,1.1353,1.13528,1.1353,6600000.0
2006-07-28 07:18:00,1.13525,1.1353,1.13525,1.1353,78999999.0
2006-07-28 07:19:00,1.13525,1.1353,1.13525,1.1353,13000000.0
2006-07-28 07:20:00,1.13529,1.13536,1.13529,1.13536,19900000.0
2006-07-28 07:21:00,1.13536,1.13544,1.13532,1.13532,140600003.0
2006-07-28 07:22:00,1.13524,1.13528,1.1352,1.13523,75600000.0
2006-07-28 07:23:00,1.13518,1.13523,1.13507,1.13523,110100003.0
2006-07-28 07:24:00,1.13527,1.13527,1.13521,1.13521,24700001.0
2006-07-28 07:25:00,1.13528,1.13528,1.13514,1.13515,88700001.0
2006-07-28 07:26:00,1.13522,1.13528,1.13522,1.13523,52100002.0
2006-07-28 07:27:00,1.1353,1.1353,1.13528,1.13528,5000000.0
2006-07-28 07:28:00,1.13525,1.13537,1.13524,1.13525,222100000.0
2006-07-28 07:29:00,1.13512,1.1352,1.13512,1.1352,28700000.0
2006-07-28 07:30:00,1.13515,1.13515,1.13515,1.13515,9000000.0
2006-07-28 07:31:00,1.13518,1.13518,1.13507,1.13511,90399997.0
2006-07-28 07:32:00,1.13519,1.13519,1.13516,1.13516,6800000.0
2006-07-28 07:33:00,1.1352,1.13522,1.13515,1.1352,90500000.0
2006-07-28 07:34:00,1.13515,1.1352,1.13515,1.1352,159200002.0
2006-07-28 07:35:00,1.13515,1.13525,1.13515,1.1352,86700002.0
2006-07-28 07:36:00,1.13523,1.13536,1.13521,1.13536,103700000.0
2006-07-28 07:37:00,1.13543,1.13548,1.1353,1.13548,131500001.0
2006-07-28 07:38:00,1.13548,1.13548,1.13527,1.13527,85600000.0
2006-07-28 07:39:00,1.13529,1.13537,1.13527,1.13529,86189999.0
2006-07-28 07:40:00,1.13527,1.13546,1.13527,1.13546,84999998.0
2006-07-28 07:41:00,1.13534,1.13534,1.13526,1.13526,20100000.0
2006-07-28 07:42:00,1.13515,1.13523,1.13512,1.13523,39099999.0
2006-07-28 07:43:00,1.13525,1.13531,1.13514,1.13517,166100000.0
2006-07-28 07:44:00,1.1352,1.13525,1.1351,1.13525,160800001.0
2006-07-28 07:45:00,1.13517,1.13539,1.13517,1.13535,90599999.0
2006-07-28 07:46:00,1.13528,1.1353,1.13528,1.1353,27100000.0
2006-07-28 07:47:00,1.13518,1.13518,1.13517,1.13517,1600000.0
2006-07-28 07:48:00,1.1351,1.13519,1.1351,1.13519,173000001.0
2006-07-28 07:49:00,1.13518,1.13521,1.13507,1.13511,75700001.0
2006-07-28 07:50:00,1.13515,1.13515,1.13515,1.13515,15900000.0
2006-07-28 07:51:00,1.13509,1.13509,1.13502,1.13503,85400000.0
2006-07-28 07:52:00,1.1351,1.1351,1.13505,1.13505,34500001.0
2006-07-28 07:53:00,1.1351,1.1351,1.1351,1.1351,23200000.0
2006-07-28 07:54:00,1.1351,1.13515,1.13505,1.13505,85700001.0
2006-07-28 07:55:00,1.1351,1.13515,1.13502,1.13515,62200000.0
2006-07-28 07:56:00,1.13512,1.13523,1.13512,1.1352,11200000.0
2006-07-28 07:57:00,1.13517,1.13517,1.13495,1.13498,37700000.0
2006-07-28 07:58:00,1.135,1.135,1.13492,1.135,82200001.0
2006-07-28 07:59:00,1.13495,1.13503,1.13495,1.135,50200000.0
2006-07-28 08:00:00,1.13495,1.13505,1.13495,1.13505,63200000.0
2006-07-28 08:01:00,1.13507,1.13547,1.13507,1.1354,61900000.0
2006-07-28 08:02:00,1.13537,1.13548,1.1352,1.1352,73800000.0
2006-07-28 08:03:00,1.13507,1.13515,1.13505,1.13515,51300001.0
2006-07-28 08:04:00,1.13505,1.13512,1.13499,1.13512,80100000.0
2006-07-28 08:05:00,1.13516,1.13537,1.13515,1.13515,101100001.0
2006-07-28 08:06:00,1.13517,1.13517,1.13506,1.1351,53800000.0
2006-07-28 08:07:00,1.135,1.13502,1.13495,1.135,112900000.0
2006-07-28 08:08:00,1.13499,1.13499,1.13494,1.13494,26300000.0
2006-07-28 08:09:00,1.13487,1.13488,1.13472,1.13472,32999999.0
2006-07-28 08:10:00,1.1348,1.13485,1.1347,1.13485,60400002.0
2006-07-28 08:11:00,1.13482,1.13485,1.13473,1.13485,75700000.0
2006-07-28 08:12:00,1.13485,1.13485,1.1348,1.1348,42099999.0
2006-07-28 08:13:00,1.13483,1.13487,1.13475,1.13475,92800002.0
2006-07-28 08:14:00,1.13471,1.13483,1.13465,1.13478,105300002.0
2006-07-28 08:15:00,1.13478,1.13482,1.13468,1.13482,117400000.0
2006-07-28 08:16:00,1.13481,1.13486,1.13474,1.13476,118700001.0
2006-07-28 08:17:00,1.1348,1.1348,1.13475,1.13477,38199999.0
2006-07-28 08:18:00,1.13484,1.13502,1.13484,1.13502,26000000.0
2006-07-28 08:19:00,1.13517,1.13523,1.13514,1.13523,60199998.0
2006-07-28 08:20:00,1.13522,1.13524,1.13514,1.13517,56300002.0
2006-07-28 08:21:00,1.13525,1.13525,1.13515,1.1352,44900000.0
2006-07-28 08:22:00,1.13519,1.1352,1.13512,1.13513,40600001.0
2006-07-28 08:23:00,1.1351,1.13515,1.13505,1.1351,116100001.0
2006-07-28 08:24:00,1.13509,1.13519,1.13507,1.13519,75399997.0
2006-07-28 08:25:00,1.1352,1.1352,1.13512,1.1352,85500001.0
2006-07-28 08:26:00,1.13525,1.13525,1.13525,1.13525,1600000.0
2006-07-28 08:27:00,1.1351,1.13529,1.1351,1.13529,42700000.0
2006-07-28 08:28:00,1.13523,1.13553,1.13523,1.13553,96300001.0
2006-07-28 08:29:00,1.13563,1.13568,1.13559,1.13559,51099999.0
2006-07-28 08:30:00,1.13561,1.13569,1.13561,1.13562,29500001.0
2006-07-28 08:31:00,1.13563,1.13563,1.13555,1.1356,73900000.0
2006-07-28 08:32:00,1.13568,1.13573,1.13559,1.1357,118700001.0
2006-07-28 08:33:00,1.13565,1.13575,1.13565,1.13575,149600002.0
2006-07-28 08:34:00,1.13567,1.13569,1.13557,1.13567,82999997.0
2006-07-28 08:35:00,1.13572,1.13572,1.13553,1.13562,97100000.0
2006-07-28 08:36:00,1.13563,1.13563,1.13555,1.13555,36700000.0
2006-07-28 08:37:00,1.1356,1.1356,1.1356,1.1356,1200000.0
2006-07-28 08:38:00,1.13563,1.13566,1.13561,1.13566,57400000.0
2006-07-28 08:39:00,1.13564,1.13572,1.13563,1.13568,85500000.0
2006-07-28 08:40:00,1.13576,1.13581,1.13573,1.13581,67899999.0
2006-07-28 08:41:00,1.13575,1.13586,1.1357,1.1357,56500000.0
2006-07-28 08:42:00,1.13575,1.1358,1.13575,1.1358,61900001.0
2006-07-28 08:43:00,1.13581,1.13581,1.13562,1.13565,88399999.0
2006-07-28 08:44:00,1.13566,1.13571,1.13566,1.13568,102800000.0
2006-07-28 08:45:00,1.13567,1.13567,1.13552,1.13552,110600004.0
2006-07-28 08:46:00,1.1355,1.13552,1.1355,1.13552,21600000.0
2006-07-28 08:47:00,1.13553,1.13553,1.13549,1.13549,26500000.0
2006-07-28 08:48:00,1.1356,1.1356,1.13555,1.13555,7200000.0
2006-07-28 08:49:00,1.1356,1.13565,1.1356,1.13565,33100000.0
2006-07-28 08:50:00,1.1355,1.13551,1.13545,1.13551,83699999.0
2006-07-28 08:51:00,1.13545,1.13545,1.13545,1.13545,11200000.0
2006-07-28 08:52:00,1.13545,1.13547,1.13545,1.13547,75900000.0
2006-07-28 08:53:00,1.13546,1.13552,1.13532,1.13532,88500001.0
2006-07-28 08:54:00,1.13524,1.1353,1.13524,1.13528,62000000.0
2006-07-28 08:55:00,1.13522,1.13525,1.13513,1.13525,95099999.0
2006-07-28 08:56:00,1.13521,1.13529,1.13521,1.13527,84800000.0
2006-07-28 08:57:00,1.1352,1.1352,1.13508,1.1351,100699999.0
2006-07-28 08:58:00,1.13522,1.13531,1.13509,1.13512,89700000.0
2006-07-28 08:59:00,1.13506,1.13508,1.13493,1.13493,37600000.0
2006-07-28 09:00:00,1.13484,1.13484,1.13452,1.13452,33400000.0
2006-07-28 09:01:00,1.13442,1.13442,1.13438,1.13438,33700002.0
2006-07-28 09:02:00,1.13437,1.13437,1.13422,1.13422,125199997.0
2006-07-28 09:03:00,1.13433,1.13455,1.13433,1.13455,136900001.0
2006-07-28 09:04:00,1.13459,1.13467,1.13455,1.13455,130600000.0
2006-07-28 09:05:00,1.13447,1.13447,1.13437,1.13437,51300000.0
2006-07-28 09:06:00,1.13433,1.13442,1.13433,1.13437,38300000.0
2006-07-28 09:07:00,1.13437,1.1344,1.13433,1.1344,115999999.0
2006-07-28 09:08:00,1.1344,1.13445,1.13437,1.13445,115700003.0
2006-07-28 09:09:00,1.13435,1.13445,1.13435,1.13445,78400000.0
2006-07-28 09:10:00,1.13443,1.13443,1.13432,1.13434,52000000.0
2006-07-28 09:11:00,1.13431,1.13439,1.13431,1.13432,112000001.0
2006-07-28 09:12:00,1.13431,1.1344,1.13431,1.13437,119700001.0
2006-07-28 09:13:00,1.13424,1.13424,1.13416,1.13416,58399997.0
2006-07-28 09:14:00,1.13412,1.13419,1.13403,1.13418,100400001.0
2006-07-28 09:15:00,1.13423,1.1343,1.13422,1.13425,112499999.0
2006-07-28 09:16:00,1.13434,1.13434,1.13422,1.13422,113600002.0
2006-07-28 09:17:00,1.13425,1.13435,1.1342,1.13425,67199999.0
2006-07-28 09:18:00,1.13427,1.13438,1.13417,1.13438,68700000.0
2006-07-28 09:19:00,1.13423,1.13429,1.13417,1.13422,60400000.0
2006-07-28 09:20:00,1.13428,1.13428,1.13415,1.13422,84300002.0
2006-07-28 09:21:00,1.13422,1.13429,1.13418,1.13418,107000000.0
2006-07-28 09:22:00,1.13423,1.13433,1.1342,1.1342,105300001.0
2006-07-28 09:23:00,1.13415,1.1342,1.13415,1.1342,27100001.0
2006-07-28 09:24:00,1.13425,1.13425,1.13415,1.13415,76999999.0
2006-07-28 09:25:00,1.13424,1.13434,1.13422,1.13423,88800000.0
2006-07-28 09:26:00,1.13423,1.13428,1.1342,1.13423,116799998.0
2006-07-28 09:27:00,1.1342,1.13425,1.1342,1.1342,37400001.0
2006-07-28 09:28:00,1.1343,1.13435,1.13428,1.13435,17200000.0
2006-07-28 09:29:00,1.13432,1.13432,1.13402,1.1342,72399999.0
2006-07-28 09:30:00,1.13413,1.13413,1.13405,1.13405,10500000.0
2006-07-28 09:31:00,1.134,1.134,1.134,1.134,6400000.0
2006-07-28 09:32:00,1.13394,1.13395,1.13392,1.13392,119399999.0
2006-07-28 09:33:00,1.13393,1.13397,1.13393,1.13397,38300000.0
2006-07-28 09:34:00,1.13405,1.13412,1.13403,1.13412,120099998.0
2006-07-28 09:35:00,1.1341,1.13415,1.1341,1.13415,59700000.0
2006-07-28 09:36:00,1.13413,1.13414,1.13413,1.13414,60100003.0
2006-07-28 09:37:00,1.13425,1.1344,1.13425,1.13426,80999998.0
2006-07-28 09:38:00,1.13426,1.13426,1.13406,1.13412,148299997.0
2006-07-28 09:39:00,1.1341,1.13415,1.13405,1.13413,94300002.0
2006-07-28 09:40:00,1.1341,1.13415,1.1341,1.13415,54100001.0
2006-07-28 09:41:00,1.13402,1.1341,1.13402,1.13405,145300000.0
2006-07-28 09:42:00,1.13415,1.13415,1.13407,1.13415,59800000.0
2006-07-28 09:43:00,1.1341,1.13417,1.1341,1.1341,11300000.0
2006-07-28 09:44:00,1.13405,1.13415,1.13405,1.1341,65500000.0
2006-07-28 09:45:00,1.13405,1.1341,1.13405,1.1341,39900000.0
2006-07-28 09:46:00,1.13415,1.13415,1.13415,1.13415,1600000.0
2006-07-28 09:47:00,1.13403,1.13419,1.13403,1.13417,73200000.0
2006-07-28 09:48:00,1.13425,1.13436,1.13422,1.13422,95100002.0
2006-07-28 09:49:00,1.13424,1.13428,1.1342,1.13422,43900000.0
2006-07-28 09:50:00,1.13415,1.1342,1.13415,1.1342,29500000.0
2006-07-28 09:51:00,1.13421,1.13423,1.1341,1.1341,96699999.0
2006-07-28 09:52:00,1.13415,1.13423,1.13413,1.13417,78599999.0
2006-07-28 09:53:00,1.1342,1.1342,1.1341,1.1342,82499998.0
2006-07-28 09:54:00,1.1342,1.1342,1.13413,1.13415,104999997.0
2006-07-28 09:55:00,1.1342,1.13425,1.13415,1.13425,49100000.0
2006-07-28 09:56:00,1.13424,1.13437,1.13424,1.13437,66100001.0
2006-07-28 09:57:00,1.13436,1.13436,1.13415,1.13415,87800000.0
2006-07-28 09:58:00,1.13421,1.13425,1.13414,1.13414,80900000.0
2006-07-28 09:59:00,1.13421,1.1343,1.13421,1.13424,89400000.0
2006-07-28 10:00:00,1.13418,1.13437,1.13418,1.13437,109199998.0
2006-07-28 10:01:00,1.13435,1.1344,1.13435,1.1344,17000000.0
2006-07-28 10:02:00,1.13437,1.13442,1.13427,1.1343,225799999.0
2006-07-28 10:03:00,1.13435,1.13435,1.13425,1.13425,60000001.0
2006-07-28 10:04:00,1.1344,1.13446,1.13437,1.13443,127500002.0
2006-07-28 10:05:00,1.13445,1.13452,1.13434,1.13434,100700000.0
2006-07-28 10:06:00,1.13445,1.13457,1.13441,1.13448,96400001.0
2006-07-28 10:07:00,1.13432,1.13448,1.13432,1.13448,22500000.0
2006-07-28 10:08:00,1.13452,1.13452,1.13452,1.13452,18299999.0
2006-07-28 10:09:00,1.13443,1.13443,1.13433,1.13437,146500001.0
2006-07-28 10:10:00,1.13434,1.13437,1.13431,1.13431,103700001.0
2006-07-28 10:11:00,1.13421,1.13427,1.13419,1.13427,12600000.0
2006-07-28 10:12:00,1.13425,1.13439,1.13425,1.1343,71699999.0
2006-07-28 10:13:00,1.13422,1.13442,1.13422,1.13442,57700000.0
2006-07-28 10:14:00,1.13439,1.13439,1.13429,1.13432,61900000.0
2006-07-28 10:15:00,1.1343,1.1343,1.1341,1.13422,196399998.0
2006-07-28 10:16:00,1.13426,1.13446,1.13426,1.1343,79700001.0
2006-07-28 10:17:00,1.13442,1.13461,1.13442,1.13452,78800001.0
2006-07-28 10:18:00,1.13458,1.13464,1.13453,1.13461,159900000.0
2006-07-28 10:19:00,1.13465,1.13472,1.13465,1.13465,74100002.0
2006-07-28 10:20:00,1.13467,1.13475,1.1346,1.13475,156199996.0
2006-07-28 10:21:00,1.13467,1.13523,1.13467,1.13523,119400003.0
2006-07-28 10:22:00,1.13522,1.13536,1.1352,1.13531,126199998.0
2006-07-28 10:23:00,1.13522,1.1353,1.13522,1.1353,113300000.0
2006-07-28 10:24:00,1.13533,1.13533,1.13517,1.13528,80300000.0
2006-07-28 10:25:00,1.13528,1.13532,1.13516,1.13528,77099999.0
2006-07-28 10:26:00,1.1353,1.1353,1.13525,1.13525,39900000.0
2006-07-28 10:27:00,1.13516,1.13516,1.13504,1.13509,74300000.0
2006-07-28 10:28:00,1.13514,1.13514,1.13474,1.13483,140200003.0
2006-07-28 10:29:00,1.13483,1.13491,1.13475,1.1348,103899998.0
2006-07-28 10:30:00,1.1347,1.1347,1.1344,1.1344,144700001.0
2006-07-28 10:31:00,1.13446,1.13457,1.13443,1.13444,119800000.0
2006-07-28 10:32:00,1.13447,1.1346,1.13447,1.13448,74300000.0
2006-07-28 10:33:00,1.1345,1.1345,1.1345,1.1345,40800000.0
2006-07-28 10:34:00,1.13448,1.13455,1.13445,1.1345,126600000.0
2006-07-28 10:35:00,1.13443,1.13455,1.13443,1.1345,85400000.0
2006-07-28 10:36:00,1.13455,1.13455,1.13443,1.1345,154600000.0
2006-07-28 10:37:00,1.13453,1.13453,1.13436,1.13441,79100000.0
2006-07-28 10:38:00,1.13445,1.13445,1.13432,1.13432,140100001.0
2006-07-28 10:39:00,1.13446,1.13487,1.13446,1.13484,122900001.0
2006-07-28 10:40:00,1.1349,1.13523,1.1349,1.13523,53200000.0
2006-07-28 10:41:00,1.13533,1.13547,1.13533,1.13535,115400002.0
2006-07-28 10:42:00,1.13543,1.13548,1.13543,1.13548,90690001.0
2006-07-28 10:43:00,1.13548,1.13551,1.13544,1.13551,88100000.0
2006-07-28 10:44:00,1.13543,1.13549,1.13541,1.13543,88900000.0
2006-07-28 10:45:00,1.13539,1.13539,1.13513,1.13519,181300000.0
2006-07-28 10:46:00,1.1352,1.13531,1.13518,1.13527,114000002.0
2006-07-28 10:47:00,1.13524,1.13527,1.13524,1.13524,64299999.0
2006-07-28 10:48:00,1.13524,1.1357,1.13524,1.1357,125799999.0
2006-07-28 10:49:00,1.13578,1.13578,1.13556,1.13559,67899999.0
2006-07-28 10:50:00,1.13554,1.13569,1.13545,1.13557,129399999.0
2006-07-28 10:51:00,1.13552,1.13561,1.13542,1.13561,116400000.0
2006-07-28 10:52:00,1.13563,1.13573,1.13563,1.13568,50199999.0
2006-07-28 10:53:00,1.13578,1.13581,1.13573,1.13581,65400002.0
2006-07-28 10:54:00,1.13592,1.13604,1.1359,1.13604,104100001.0
2006-07-28 10:55:00,1.1362,1.13688,1.1362,1.13668,137500002.0
2006-07-28 10:56:00,1.13667,1.13673,1.13664,1.13673,158000002.0
2006-07-28 10:57:00,1.13666,1.13675,1.13655,1.13655,60500000.0
2006-07-28 10:58:00,1.13658,1.13662,1.13649,1.13652,30500000.0
2006-07-28 10:59:00,1.13645,1.13655,1.13641,1.13649,81700000.0
2006-07-28 11:00:00,1.13643,1.13653,1.13643,1.13648,129899998.0
2006-07-28 11:01:00,1.13648,1.13648,1.13641,1.13642,48300001.0
2006-07-28 11:02:00,1.13642,1.13645,1.13634,1.13634,72700001.0
2006-07-28 11:03:00,1.13628,1.13635,1.13619,1.13635,143600001.0
2006-07-28 11:04:00,1.13638,1.13643,1.13634,1.1364,40900000.0
2006-07-28 11:05:00,1.13636,1.13637,1.13634,1.13637,73300001.0
2006-07-28 11:06:00,1.1364,1.1364,1.13635,1.1364,60900001.0
2006-07-28 11:07:00,1.13636,1.13636,1.13626,1.13626,43499999.0
2006-07-28 11:08:00,1.1363,1.13633,1.13625,1.1363,98999999.0
2006-07-28 11:09:00,1.13625,1.13636,1.13625,1.13632,63400001.0
2006-07-28 11:10:00,1.1363,1.13633,1.13625,1.1363,42200000.0
2006-07-28 11:11:00,1.13628,1.13642,1.13623,1.13642,70600000.0
2006-07-28 11:12:00,1.1364,1.13645,1.13635,1.1364,129100000.0
2006-07-28 11:13:00,1.13639,1.13639,1.13632,1.13635,96899999.0
2006-07-28 11:14:00,1.13634,1.13651,1.13634,1.13635,120299997.0
2006-07-28 11:15:00,1.13632,1.13648,1.13632,1.13645,106199999.0
2006-07-28 11:16:00,1.13643,1.13645,1.13632,1.13632,123000001.0
2006-07-28 11:17:00,1.13626,1.13632,1.13626,1.13628,103200000.0
2006-07-28 11:18:00,1.13622,1.13623,1.13617,1.13617,67600003.0
2006-07-28 11:19:00,1.13619,1.13622,1.13605,1.13605,67400002.0
2006-07-28 11:20:00,1.13608,1.13608,1.13596,1.136,109500001.0
2006-07-28 11:21:00,1.13605,1.13605,1.13593,1.13593,88600000.0
2006-07-28 11:22:00,1.13604,1.13606,1.13604,1.13606,30300000.0
2006-07-28 11:23:00,1.13607,1.13614,1.136,1.13614,45300000.0
2006-07-28 11:24:00,1.13605,1.13613,1.13605,1.1361,65599999.0
2006-07-28 11:25:00,1.13613,1.13613,1.13596,1.13607,103500000.0
2006-07-28 11:26:00,1.1361,1.13615,1.1361,1.13615,83500000.0
2006-07-28 11:27:00,1.1361,1.13613,1.13603,1.1361,108800002.0
2006-07-28 11:28:00,1.1361,1.13615,1.13605,1.1361,55300001.0
2006-07-28 11:29:00,1.13608,1.13623,1.13603,1.13603,103200002.0
2006-07-28 11:30:00,1.1361,1.13613,1.13605,1.1361,64500000.0
2006-07-28 11:31:00,1.13605,1.13605,1.13579,1.13582,50100000.0
2006-07-28 11:32:00,1.13573,1.13577,1.13557,1.13562,109799999.0
2006-07-28 11:33:00,1.13551,1.13551,1.13538,1.13539,42300000.0
2006-07-28 11:34:00,1.13526,1.13526,1.13502,1.13511,175700001.0
2006-07-28 11:35:00,1.13511,1.13517,1.13508,1.13513,130500005.0
2006-07-28 11:36:00,1.13515,1.13531,1.13515,1.13517,141399999.0
2006-07-28 11:37:00,1.13518,1.13518,1.13509,1.13509,51900001.0
2006-07-28 11:38:00,1.13508,1.13522,1.13508,1.13522,71899998.0
2006-07-28 11:39:00,1.13522,1.1353,1.13519,1.1353,58800002.0
2006-07-28 11:40:00,1.13529,1.13531,1.13517,1.13528,113299999.0
2006-07-28 11:41:00,1.13532,1.13532,1.13514,1.13518,92700003.0
2006-07-28 11:42:00,1.13523,1.13534,1.13522,1.13525,100900000.0
2006-07-28 11:43:00,1.1353,1.13532,1.13523,1.13532,75100000.0
2006-07-28 11:44:00,1.1351,1.1353,1.1351,1.13528,75799998.0
2006-07-28 11:45:00,1.13535,1.13535,1.1353,1.1353,55700000.0
2006-07-28 11:46:00,1.13533,1.13533,1.13517,1.13527,146899999.0
2006-07-28 11:47:00,1.13516,1.13516,1.13514,1.13514,42700000.0
2006-07-28 11:48:00,1.13508,1.13519,1.13508,1.13515,80700000.0
2006-07-28 11:49:00,1.1352,1.1352,1.1351,1.13518,140999997.0
2006-07-28 11:50:00,1.1352,1.13525,1.13515,1.1352,115000000.0
2006-07-28 11:51:00,1.13518,1.1352,1.13501,1.13501,133699998.0
2006-07-28 11:52:00,1.13502,1.13502,1.13481,1.13481,213600006.0
2006-07-28 11:53:00,1.1347,1.13476,1.13467,1.13472,76400000.0
2006-07-28 11:54:00,1.13478,1.13478,1.13439,1.1344,113800001.0
2006-07-28 11:55:00,1.13451,1.13469,1.13451,1.13469,119000002.0
2006-07-28 11:56:00,1.13468,1.13483,1.13467,1.13483,89600000.0
2006-07-28 11:57:00,1.13488,1.13489,1.13477,1.13477,142000002.0
2006-07-28 11:58:00,1.13475,1.13491,1.13475,1.13485,60500000.0
2006-07-28 11:59:00,1.1349,1.13499,1.13489,1.13499,69400000.0
2006-07-28 12:00:00,1.13505,1.13505,1.13495,1.135,50199999.0
2006-07-28 12:01:00,1.135,1.135,1.13492,1.13495,78899999.0
2006-07-28 12:02:00,1.13495,1.135,1.13495,1.13495,27300000.0
2006-07-28 12:03:00,1.13497,1.135,1.13493,1.13493,127300000.0
2006-07-28 12:04:00,1.13498,1.13498,1.13488,1.13492,88699999.0
2006-07-28 12:05:00,1.1349,1.13495,1.13485,1.13485,62100000.0
2006-07-28 12:06:00,1.13492,1.13492,1.13476,1.13476,109499997.0
2006-07-28 12:07:00,1.1348,1.1348,1.13475,1.13475,108600002.0
2006-07-28 12:08:00,1.13493,1.13523,1.13493,1.13517,168400002.0
2006-07-28 12:09:00,1.13534,1.13552,1.13534,1.1355,72600000.0
2006-07-28 12:10:00,1.13557,1.13568,1.13557,1.13568,15100000.0
2006-07-28 12:11:00,1.13563,1.13566,1.13558,1.13559,104800000.0
2006-07-28 12:12:00,1.1355,1.13563,1.13545,1.13555,51200000.0
2006-07-28 12:13:00,1.13549,1.13558,1.13549,1.13558,103200000.0
2006-07-28 12:14:00,1.13563,1.1357,1.13563,1.13563,64200000.0
2006-07-28 12:15:00,1.13564,1.13574,1.13561,1.13574,41400000.0
2006-07-28 12:16:00,1.1357,1.13575,1.13565,1.1357,69500001.0
2006-07-28 12:17:00,1.13573,1.13573,1.13557,1.13558,62200000.0
2006-07-28 12:18:00,1.1356,1.13563,1.13552,1.13552,99000001.0
2006-07-28 12:19:00,1.13562,1.13568,1.13562,1.13568,70100000.0
2006-07-28 12:20:00,1.1357,1.13575,1.13565,1.13565,104099999.0
2006-07-28 12:21:00,1.13567,1.13573,1.13561,1.13571,226700004.0
2006-07-28 12:22:00,1.1358,1.1358,1.13571,1.13574,62400000.0
2006-07-28 12:23:00,1.13578,1.13578,1.13571,1.13573,84100001.0
2006-07-28 12:24:00,1.13566,1.13566,1.13554,1.13554,83200000.0
2006-07-28 12:25:00,1.13556,1.13563,1.1355,1.1356,128599997.0
2006-07-28 12:26:00,1.13565,1.13565,1.13557,1.1356,65500001.0
2006-07-28 12:27:00,1.13557,1.13565,1.1355,1.13565,95100001.0
2006-07-28 12:28:00,1.13557,1.1356,1.13552,1.1356,84100000.0
2006-07-28 12:29:00,1.13557,1.13565,1.13557,1.13558,123700002.0
2006-07-28 12:30:00,1.13555,1.1356,1.13555,1.1356,22300000.0
2006-07-28 12:31:00,1.13555,1.13567,1.13555,1.13562,132799999.0
2006-07-28 12:32:00,1.13549,1.13567,1.13549,1.1356,127400002.0
2006-07-28 12:33:00,1.13561,1.13561,1.13531,1.13531,6600000.0
2006-07-28 12:34:00,1.13521,1.13527,1.13517,1.13518,137300002.0
2006-07-28 12:35:00,1.13529,1.13529,1.13524,1.13524,27900001.0
2006-07-28 12:36:00,1.13518,1.13518,1.13497,1.13504,41500000.0
2006-07-28 12:37:00,1.13505,1.13505,1.13457,1.13457,115600000.0
2006-07-28 12:38:00,1.13454,1.1346,1.1345,1.13453,159900000.0
2006-07-28 12:39:00,1.13461,1.13482,1.13457,1.13478,48000001.0
2006-07-28 12:40:00,1.13488,1.13516,1.13483,1.13516,105599998.0
2006-07-28 12:41:00,1.1352,1.1352,1.13517,1.1352,78100000.0
2006-07-28 12:42:00,1.13521,1.13532,1.1352,1.13529,134499999.0
2006-07-28 12:43:00,1.13525,1.1353,1.13525,1.1353,25399999.0
2006-07-28 12:44:00,1.1353,1.13563,1.1353,1.13563,119299998.0
2006-07-28 12:45:00,1.13563,1.13578,1.13556,1.13556,138499999.0
2006-07-28 12:46:00,1.13555,1.13556,1.13515,1.13515,120100001.0
2006-07-28 12:47:00,1.13512,1.13515,1.13503,1.13504,98900000.0
2006-07-28 12:48:00,1.13507,1.1351,1.13495,1.13508,74900001.0
2006-07-28 12:49:00,1.13513,1.13513,1.13509,1.13509,4800000.0
2006-07-28 12:50:00,1.13515,1.13528,1.13515,1.13525,39900000.0
2006-07-28 12:51:00,1.13519,1.13528,1.13514,1.13528,53500000.0
2006-07-28 12:52:00,1.1353,1.13538,1.1353,1.13538,59400001.0
2006-07-28 12:53:00,1.13538,1.13538,1.13535,1.13535,12200000.0
2006-07-28 12:54:00,1.13533,1.13533,1.13527,1.13527,37600000.0
2006-07-28 12:55:00,1.13529,1.13542,1.13529,1.13542,71000000.0
2006-07-28 12:56:00,1.1355,1.13555,1.13545,1.1355,101399998.0
2006-07-28 12:57:00,1.1355,1.13552,1.13545,1.13552,12000000.0
2006-07-28 12:58:00,1.13545,1.1355,1.13545,1.1355,34699999.0
2006-07-28 12:59:00,1.13547,1.13568,1.13546,1.13568,97500000.0
2006-07-28 13:00:00,1.13563,1.13621,1.1356,1.13621,131700000.0
2006-07-28 13:01:00,1.13649,1.13665,1.13649,1.13659,89500000.0
2006-07-28 13:02:00,1.13645,1.13645,1.13625,1.13625,39900000.0
2006-07-28 13:03:00,1.13628,1.1364,1.13628,1.1364,25000000.0
2006-07-28 13:04:00,1.13651,1.13669,1.1365,1.1365,79100001.0
2006-07-28 13:05:00,1.13643,1.13643,1.13635,1.13641,38100000.0
2006-07-28 13:06:00,1.13636,1.13636,1.13615,1.1362,53700000.0
2006-07-28 13:07:00,1.13627,1.13627,1.13617,1.13617,71800000.0
2006-07-28 13:08:00,1.13622,1.1364,1.13622,1.1364,117000002.0
2006-07-28 13:09:00,1.13637,1.13643,1.13635,1.13643,62800000.0
2006-07-28 13:10:00,1.1364,1.13645,1.1364,1.13645,44300001.0
2006-07-28 13:11:00,1.13631,1.13631,1.13591,1.136,64300001.0
2006-07-28 13:12:00,1.136,1.13608,1.136,1.13608,22300000.0
2006-07-28 13:13:00,1.13603,1.13606,1.13599,1.13605,125199999.0
2006-07-28 13:14:00,1.13604,1.13604,1.13601,1.13601,31899999.0
2006-07-28 13:15:00,1.13595,1.13612,1.13595,1.13612,24000000.0
2006-07-28 13:16:00,1.13613,1.13624,1.13613,1.13624,147800001.0
2006-07-28 13:17:00,1.13621,1.13624,1.13616,1.13616,74600000.0
2006-07-28 13:18:00,1.13607,1.13621,1.13607,1.13612,128400002.0
2006-07-28 13:19:00,1.13618,1.13618,1.13616,1.13616,21600000.0
2006-07-28 13:20:00,1.13615,1.13626,1.13611,1.13618,100900001.0
2006-07-28 13:21:00,1.13617,1.13617,1.13613,1.13613,15100000.0
2006-07-28 13:22:00,1.13597,1.13615,1.13597,1.13605,55900000.0
2006-07-28 13:23:00,1.13598,1.13598,1.13593,1.13593,48799999.0
2006-07-28 13:24:00,1.1359,1.13602,1.13587,1.13602,61900000.0
2006-07-28 13:25:00,1.13591,1.13591,1.13571,1.13571,158800000.0
2006-07-28 13:26:00,1.13565,1.1357,1.13565,1.13565,55299998.0
2006-07-28 13:27:00,1.13552,1.13552,1.13509,1.13518,62200001.0
2006-07-28 13:28:00,1.13518,1.13533,1.1351,1.13522,188500000.0
2006-07-28 13:29:00,1.13525,1.1355,1.13525,1.13543,126599999.0
2006-07-28 13:30:00,1.1355,1.13555,1.13545,1.1355,80400000.0
2006-07-28 13:31:00,1.13546,1.13563,1.13546,1.13553,99800000.0
2006-07-28 13:32:00,1.13574,1.13605,1.13574,1.13597,120900001.0
2006-07-28 13:33:00,1.136,1.136,1.13573,1.13584,63500000.0
2006-07-28 13:34:00,1.1359,1.13604,1.13585,1.13594,105600000.0
2006-07-28 13:35:00,1.13592,1.13605,1.13588,1.13599,95400001.0
2006-07-28 13:36:00,1.13592,1.13611,1.13592,1.13611,79900000.0
2006-07-28 13:37:00,1.13611,1.13611,1.13591,1.13591,59500000.0
2006-07-28 13:38:00,1.1359,1.13601,1.1359,1.13593,84799999.0
2006-07-28 13:39:00,1.1359,1.1359,1.1359,1.1359,55899999.0
2006-07-28 13:40:00,1.13588,1.1359,1.13585,1.1359,97500000.0
2006-07-28 13:41:00,1.13579,1.13591,1.13578,1.13578,69300001.0
2006-07-28 13:42:00,1.13579,1.13579,1.13551,1.13554,138300000.0
2006-07-28 13:43:00,1.1356,1.1356,1.13543,1.13553,100399999.0
2006-07-28 13:44:00,1.13559,1.13569,1.13555,1.13555,105600001.0
2006-07-28 13:45:00,1.13555,1.13565,1.13555,1.13565,62100000.0
2006-07-28 13:46:00,1.13573,1.13573,1.13572,1.13572,46100001.0
2006-07-28 13:47:00,1.13575,1.13578,1.13573,1.13573,55800001.0
2006-07-28 13:48:00,1.13567,1.1358,1.13563,1.13579,188500003.0
2006-07-28 13:49:00,1.13587,1.13587,1.13577,1.13577,45499999.0
2006-07-28 13:50:00,1.13583,1.13597,1.13583,1.13597,101499998.0
2006-07-28 13:51:00,1.13604,1.13614,1.13595,1.13595,119900000.0
2006-07-28 13:52:00,1.13587,1.13607,1.13587,1.13607,129499999.0
2006-07-28 13:53:00,1.13605,1.13605,1.13602,1.13603,46999998.0
2006-07-28 13:54:00,1.13599,1.13606,1.13599,1.13606,10800000.0
2006-07-28 13:55:00,1.13605,1.13607,1.13605,1.13607,22700000.0
2006-07-28 13:56:00,1.13603,1.13606,1.13597,1.13601,63499999.0
2006-07-28 13:57:00,1.13595,1.13605,1.1358,1.136,130600001.0
2006-07-28 13:58:00,1.13598,1.13602,1.13589,1.13598,96600001.0
2006-07-28 13:59:00,1.13595,1.136,1.13568,1.13583,116699999.0
2006-07-28 14:00:00,1.13573,1.13576,1.13573,1.13576,12800000.0
2006-07-28 14:01:00,1.1358,1.13583,1.1358,1.13582,42200000.0
2006-07-28 14:02:00,1.13582,1.13592,1.13582,1.13592,29000000.0
2006-07-28 14:03:00,1.13592,1.13597,1.1359,1.13597,76099997.0
2006-07-28 14:04:00,1.13576,1.13577,1.13576,1.13577,49500001.0
2006-07-28 14:05:00,1.13567,1.13587,1.13567,1.13587,64999999.0
2006-07-28 14:06:00,1.13587,1.13587,1.13583,1.13583,65399998.0
2006-07-28 14:07:00,1.13579,1.1358,1.13575,1.1358,69600002.0
2006-07-28 14:08:00,1.13573,1.13581,1.13573,1.13578,91899998.0
2006-07-28 14:09:00,1.13575,1.13575,1.13565,1.13568,37100000.0
2006-07-28 14:10:00,1.13574,1.1358,1.13568,1.1358,200200002.0
2006-07-28 14:11:00,1.13583,1.13605,1.13583,1.13605,52099999.0
2006-07-28 14:12:00,1.13607,1.13607,1.13593,1.136,128300000.0
2006-07-28 14:13:00,1.136,1.13616,1.136,1.13612,43200001.0
2006-07-28 14:14:00,1.13609,1.13618,1.13591,1.13595,111200002.0
2006-07-28 14:15:00,1.13595,1.13604,1.13586,1.13586,136000001.0
2006-07-28 14:16:00,1.13588,1.1359,1.13585,1.13588,102399999.0
2006-07-28 14:17:00,1.13595,1.13595,1.13587,1.13587,29000000.0
2006-07-28 14:18:00,1.13593,1.13593,1.13592,1.13592,45400000.0
2006-07-28 14:19:00,1.13589,1.13589,1.13559,1.13561,67800000.0
2006-07-28 14:20:00,1.13535,1.13535,1.13509,1.13509,47400001.0
2006-07-28 14:21:00,1.13504,1.13537,1.13504,1.13537,135900001.0
2006-07-28 14:22:00,1.13533,1.13537,1.13533,1.13533,103400001.0
2006-07-28 14:23:00,1.13544,1.13546,1.13522,1.13522,129500004.0
2006-07-28 14:24:00,1.13527,1.13549,1.13527,1.13545,96100000.0
2006-07-28 14:25:00,1.13548,1.13556,1.13527,1.13527,109400001.0
2006-07-28 14:26:00,1.1353,1.1353,1.13518,1.13521,100999997.0
2006-07-28 14:27:00,1.13531,1.13539,1.13527,1.13535,136000001.0
2006-07-28 14:28:00,1.1353,1.13537,1.13523,1.13537,48800000.0
2006-07-28 14:29:00,1.13383,1.13383,1.13097,1.13097,11100000.0
2006-07-28 14:30:00,1.12916,1.13373,1.12894,1.13358,126800002.0
2006-07-28 14:31:00,1.13337,1.13337,1.13284,1.13307,113100000.0
2006-07-28 14:32:00,1.13357,1.1348,1.13357,1.1348,128500001.0
2006-07-28 14:33:00,1.13456,1.13456,1.13386,1.13395,79700001.0
2006-07-28 14:34:00,1.13396,1.134,1.1338,1.134,87499999.0
2006-07-28 14:35:00,1.13403,1.13403,1.13278,1.13278,31699999.0
2006-07-28 14:36:00,1.13251,1.13278,1.13251,1.13256,184200000.0
2006-07-28 14:37:00,1.13288,1.13344,1.13271,1.13344,137200001.0
2006-07-28 14:38:00,1.13345,1.13359,1.13319,1.13319,147200001.0
2006-07-28 14:39:00,1.13305,1.13343,1.13289,1.13343,142499999.0
2006-07-28 14:40:00,1.13356,1.13356,1.13335,1.13335,53100000.0
2006-07-28 14:41:00,1.13329,1.1334,1.13303,1.13314,128200002.0
2006-07-28 14:42:00,1.13331,1.13346,1.1332,1.1332,92800000.0
2006-07-28 14:43:00,1.13311,1.13311,1.13275,1.13277,120600001.0
2006-07-28 14:44:00,1.13258,1.13258,1.13241,1.13244,130299998.0
2006-07-28 14:45:00,1.13254,1.13269,1.13254,1.13258,49100000.0
2006-07-28 14:46:00,1.13264,1.13291,1.13264,1.13274,76700001.0
2006-07-28 14:47:00,1.13275,1.13284,1.13263,1.13263,149599999.0
2006-07-28 14:48:00,1.13266,1.13267,1.13257,1.13257,126700001.0
2006-07-28 14:49:00,1.13251,1.13251,1.1321,1.1321,98900001.0
2006-07-28 14:50:00,1.13225,1.13249,1.13225,1.13244,146500002.0
2006-07-28 14:51:00,1.13225,1.13225,1.13171,1.13171,46800001.0
2006-07-28 14:52:00,1.13188,1.13198,1.13178,1.13187,66299999.0
2006-07-28 14:53:00,1.13194,1.1324,1.13194,1.13228,182600003.0
2006-07-28 14:54:00,1.13224,1.1324,1.13224,1.13224,48000000.0
2006-07-28 14:55:00,1.13239,1.13245,1.13232,1.13245,134000001.0
2006-07-28 14:56:00,1.13238,1.13238,1.13223,1.13229,107899999.0
2006-07-28 14:57:00,1.1322,1.13224,1.13206,1.13206,81400002.0
2006-07-28 14:58:00,1.13224,1.13236,1.13224,1.13234,174400000.0
2006-07-28 14:59:00,1.13254,1.13266,1.13254,1.13262,36300000.0
2006-07-28 15:00:00,1.13253,1.13253,1.13235,1.13237,75899998.0
2006-07-28 15:01:00,1.1323,1.13245,1.1323,1.1324,108999998.0
2006-07-28 15:02:00,1.13239,1.13243,1.13232,1.13237,156700001.0
2006-07-28 15:03:00,1.13219,1.13219,1.13198,1.1321,145800000.0
2006-07-28 15:04:00,1.13195,1.13195,1.1317,1.13185,32199999.0
2006-07-28 15:05:00,1.13176,1.13176,1.13143,1.13146,30700000.0
2006-07-28 15:06:00,1.13154,1.13175,1.13154,1.13162,40800000.0
2006-07-28 15:07:00,1.13163,1.13171,1.13135,1.13135,85200001.0
2006-07-28 15:08:00,1.13123,1.13147,1.13123,1.13136,103400002.0
2006-07-28 15:09:00,1.13154,1.13154,1.13105,1.13105,162600002.0
2006-07-28 15:10:00,1.13103,1.13113,1.13092,1.13107,93699999.0
2006-07-28 15:11:00,1.13105,1.13105,1.13056,1.13091,161999999.0
2006-07-28 15:12:00,1.13096,1.13112,1.13088,1.13097,145499999.0
2006-07-28 15:13:00,1.13102,1.13171,1.13102,1.13142,73900001.0
2006-07-28 15:14:00,1.13127,1.13127,1.13109,1.13109,81900001.0
2006-07-28 15:15:00,1.13142,1.13152,1.13125,1.13125,29200000.0
2006-07-28 15:16:00,1.13105,1.13105,1.13087,1.1309,74100000.0
2006-07-28 15:17:00,1.13106,1.13129,1.13086,1.13129,79800000.0
2006-07-28 15:18:00,1.13157,1.13177,1.13139,1.13139,81100000.0
2006-07-28 15:19:00,1.13118,1.13166,1.13118,1.13146,56000001.0
2006-07-28 15:20:00,1.13132,1.13188,1.13132,1.13188,119399998.0
2006-07-28 15:21:00,1.13177,1.13181,1.1316,1.13168,161099998.0
2006-07-28 15:22:00,1.1317,1.13175,1.13165,1.1317,140599997.0
2006-07-28 15:23:00,1.13165,1.13174,1.13165,1.13167,41100000.0
2006-07-28 15:24:00,1.13177,1.13188,1.13167,1.13167,81100000.0
2006-07-28 15:25:00,1.13158,1.13176,1.13156,1.13161,178900001.0
2006-07-28 15:26:00,1.13158,1.13175,1.13151,1.13175,107600000.0
2006-07-28 15:27:00,1.13174,1.13174,1.1315,1.13158,52700000.0
2006-07-28 15:28:00,1.13157,1.13167,1.13146,1.13146,47500000.0
2006-07-28 15:29:00,1.13135,1.13135,1.13105,1.13105,18200000.0
2006-07-28 15:30:00,1.13099,1.13124,1.13099,1.13113,82200002.0
2006-07-28 15:31:00,1.13117,1.13123,1.13111,1.13111,110700000.0
2006-07-28 15:32:00,1.13103,1.13103,1.13093,1.13094,130900003.0
2006-07-28 15:33:00,1.13097,1.13101,1.13085,1.13085,75700000.0
2006-07-28 15:34:00,1.13104,1.13126,1.13104,1.13114,84600002.0
2006-07-28 15:35:00,1.13109,1.13116,1.1308,1.1308,116100001.0
2006-07-28 15:36:00,1.13071,1.13075,1.13028,1.13035,83599999.0
2006-07-28 15:37:00,1.13022,1.13022,1.1298,1.1298,59899999.0
2006-07-28 15:38:00,1.12967,1.1298,1.1295,1.12963,52800000.0
2006-07-28 15:39:00,1.12968,1.1297,1.12956,1.12962,76800000.0
2006-07-28 15:40:00,1.12972,1.12988,1.12972,1.12988,84700001.0
2006-07-28 15:41:00,1.1298,1.12994,1.1298,1.1299,103500002.0
2006-07-28 15:42:00,1.12992,1.13011,1.12992,1.13005,47000000.0
2006-07-28 15:43:00,1.1302,1.13032,1.1302,1.13031,55900000.0
2006-07-28 15:44:00,1.13028,1.13042,1.13018,1.13042,72800000.0
2006-07-28 15:45:00,1.13038,1.13038,1.1301,1.13023,88099999.0
2006-07-28 15:46:00,1.13011,1.1302,1.12995,1.12996,89599998.0
2006-07-28 15:47:00,1.1298,1.1298,1.12952,1.12962,78100000.0
2006-07-28 15:48:00,1.12979,1.13028,1.12979,1.13016,147200000.0
2006-07-28 15:49:00,1.13018,1.13039,1.12994,1.1303,129699998.0
2006-07-28 15:50:00,1.13025,1.13051,1.13004,1.13017,183699998.0
2006-07-28 15:51:00,1.13007,1.13083,1.13007,1.13081,134399999.0
2006-07-28 15:52:00,1.13077,1.13078,1.1306,1.1306,121200001.0
2006-07-28 15:53:00,1.13059,1.13062,1.13052,1.1306,60700000.0
2006-07-28 15:54:00,1.13079,1.13103,1.13079,1.13103,79300002.0
2006-07-28 15:55:00,1.13104,1.13133,1.13104,1.13127,108400002.0
2006-07-28 15:56:00,1.13125,1.13125,1.13101,1.13109,174599999.0
2006-07-28 15:57:00,1.13117,1.13126,1.13114,1.13119,48600001.0
2006-07-28 15:58:00,1.1313,1.13146,1.13106,1.13106,135000002.0
2006-07-28 15:59:00,1.13111,1.1313,1.13111,1.1313,45800000.0
2006-07-28 16:00:00,1.13135,1.13163,1.13135,1.13163,18100000.0
2006-07-28 16:01:00,1.13171,1.13175,1.13162,1.13168,97800000.0
2006-07-28 16:02:00,1.13167,1.13167,1.13163,1.13163,6900000.0
2006-07-28 16:03:00,1.1316,1.13173,1.13145,1.13145,85299999.0
2006-07-28 16:04:00,1.13141,1.13156,1.13139,1.13144,107799998.0
2006-07-28 16:05:00,1.13138,1.13138,1.13092,1.13096,76100001.0
2006-07-28 16:06:00,1.131,1.13116,1.13097,1.13114,101000001.0
2006-07-28 16:07:00,1.13117,1.13117,1.1309,1.1309,118900001.0
2006-07-28 16:08:00,1.13081,1.1309,1.13077,1.1309,159599999.0
2006-07-28 16:09:00,1.13088,1.13088,1.13076,1.13083,87000002.0
2006-07-28 16:10:00,1.13086,1.131,1.13086,1.13086,57000000.0
2006-07-28 16:11:00,1.13066,1.13068,1.13055,1.13055,32500000.0
2006-07-28 16:12:00,1.13055,1.1306,1.13048,1.13057,59999998.0
2006-07-28 16:13:00,1.13058,1.1306,1.1305,1.13058,137299996.0
2006-07-28 16:14:00,1.13063,1.13063,1.13048,1.13058,71100001.0
2006-07-28 16:15:00,1.13046,1.13046,1.13032,1.13037,58900000.0
2006-07-28 16:16:00,1.13041,1.13049,1.1303,1.13049,47800000.0
2006-07-28 16:17:00,1.13059,1.13059,1.13032,1.13032,127600001.0
2006-07-28 16:18:00,1.1303,1.1303,1.13007,1.13023,145499999.0
2006-07-28 16:19:00,1.13025,1.13025,1.13006,1.13006,59800000.0
2006-07-28 16:20:00,1.12997,1.13002,1.12985,1.12985,36499999.0
2006-07-28 16:21:00,1.12964,1.12999,1.12964,1.12993,111000001.0
2006-07-28 16:22:00,1.12983,1.12988,1.12959,1.12988,63299999.0
2006-07-28 16:23:00,1.12996,1.12996,1.1295,1.12982,111999999.0
2006-07-28 16:24:00,1.12995,1.13004,1.12992,1.13004,52299999.0
2006-07-28 16:25:00,1.13008,1.13008,1.12994,1.12994,104900002.0
2006-07-28 16:26:00,1.12994,1.13024,1.12993,1.13024,99400000.0
2006-07-28 16:27:00,1.1304,1.13058,1.1304,1.13048,120900001.0
2006-07-28 16:28:00,1.1304,1.13058,1.13039,1.13058,68400001.0
2006-07-28 16:29:00,1.13092,1.13096,1.13092,1.13096,33500001.0
2006-07-28 16:30:00,1.13113,1.1312,1.1311,1.1311,93900000.0
2006-07-28 16:31:00,1.13085,1.13085,1.13073,1.13075,138900002.0
2006-07-28 16:32:00,1.13072,1.13081,1.13067,1.1307,140899999.0
2006-07-28 16:33:00,1.13051,1.13051,1.13017,1.13017,118800002.0
2006-07-28 16:34:00,1.13007,1.13007,1.12987,1.12994,125899999.0
2006-07-28 16:35:00,1.13007,1.13015,1.13006,1.1301,83900001.0
2006-07-28 16:36:00,1.13008,1.13039,1.13002,1.13039,92600001.0
2006-07-28 16:37:00,1.13033,1.13033,1.13014,1.13014,36000000.0
2006-07-28 16:38:00,1.13008,1.1301,1.12998,1.13,171900001.0
2006-07-28 16:39:00,1.13007,1.1302,1.13001,1.13008,83500000.0
2006-07-28 16:40:00,1.12993,1.12993,1.12971,1.12982,67700000.0
2006-07-28 16:41:00,1.12975,1.12989,1.12965,1.12974,85599998.0
2006-07-28 16:42:00,1.12975,1.12985,1.12969,1.12977,82499999.0
2006-07-28 16:43:00,1.12971,1.12976,1.12955,1.12955,107600001.0
2006-07-28 16:44:00,1.12973,1.13024,1.12973,1.13015,78000002.0
2006-07-28 16:45:00,1.13023,1.13032,1.12994,1.12994,149199999.0
2006-07-28 16:46:00,1.1298,1.12988,1.12972,1.12988,66700002.0
2006-07-28 16:47:00,1.12999,1.13012,1.12995,1.12995,55899999.0
2006-07-28 16:48:00,1.12981,1.12991,1.12975,1.12988,74200000.0
2006-07-28 16:49:00,1.12981,1.12998,1.12977,1.12998,107199999.0
2006-07-28 16:50:00,1.13011,1.13016,1.12994,1.13004,142399999.0
2006-07-28 16:51:00,1.13017,1.13022,1.13005,1.13018,101499997.0
2006-07-28 16:52:00,1.13011,1.13011,1.12999,1.1301,17600000.0
2006-07-28 16:53:00,1.12998,1.12998,1.12982,1.12982,36600000.0
2006-07-28 16:54:00,1.12982,1.12993,1.12982,1.12992,81099999.0
2006-07-28 16:55:00,1.12993,1.13002,1.12987,1.12992,129900001.0
2006-07-28 16:56:00,1.1298,1.1298,1.12956,1.12962,54500002.0
2006-07-28 16:57:00,1.12963,1.12973,1.12961,1.12973,83300001.0
2006-07-28 16:58:00,1.12981,1.13,1.12973,1.12973,44800000.0
2006-07-28 16:59:00,1.12953,1.12953,1.12938,1.12945,51100001.0
2006-07-28 17:00:00,1.12958,1.12979,1.12958,1.12959,115499999.0
2006-07-28 17:01:00,1.12956,1.12956,1.12951,1.12953,89899999.0
2006-07-28 17:02:00,1.12957,1.12957,1.12909,1.12912,142499998.0
2006-07-28 17:03:00,1.12908,1.12921,1.12908,1.12914,80000001.0
2006-07-28 17:04:00,1.12906,1.12926,1.12906,1.12923,53600001.0
2006-07-28 17:05:00,1.12921,1.12921,1.12914,1.12914,37600001.0
2006-07-28 17:06:00,1.12884,1.12884,1.12825,1.12825,196300001.0
2006-07-28 17:07:00,1.12853,1.12859,1.12853,1.12859,16000000.0
2006-07-28 17:08:00,1.12883,1.12912,1.12883,1.12912,108800000.0
2006-07-28 17:09:00,1.1292,1.1295,1.12917,1.12943,136399999.0
2006-07-28 17:10:00,1.12935,1.12946,1.12926,1.12931,98299998.0
2006-07-28 17:11:00,1.12917,1.1292,1.12898,1.12898,88289999.0
2006-07-28 17:12:00,1.12894,1.1292,1.12893,1.1291,196400001.0
2006-07-28 17:13:00,1.1291,1.12925,1.1291,1.12925,18300000.0
2006-07-28 17:14:00,1.12939,1.1295,1.12939,1.12946,76600000.0
2006-07-28 17:15:00,1.12955,1.12976,1.12955,1.12976,162899996.0
2006-07-28 17:16:00,1.12968,1.12983,1.12965,1.1298,130599999.0
2006-07-28 17:17:00,1.12971,1.12971,1.12947,1.1295,77300000.0
2006-07-28 17:18:00,1.1295,1.1295,1.12945,1.12945,43200002.0
2006-07-28 17:19:00,1.12955,1.12955,1.12948,1.12948,6400000.0
2006-07-28 17:20:00,1.12944,1.12958,1.1294,1.12958,127800000.0
2006-07-28 17:21:00,1.12969,1.13042,1.12969,1.1304,142199999.0
2006-07-28 17:22:00,1.13039,1.13042,1.13029,1.13029,28700000.0
2006-07-28 17:23:00,1.13034,1.13034,1.13025,1.13031,65200000.0
2006-07-28 17:24:00,1.13028,1.13028,1.13025,1.13025,33700001.0
2006-07-28 17:25:00,1.13017,1.13028,1.13004,1.13004,64300000.0
2006-07-28 17:26:00,1.12993,1.12993,1.12963,1.12978,120700002.0
2006-07-28 17:27:00,1.12985,1.12985,1.12983,1.12983,43299998.0
2006-07-28 17:28:00,1.12968,1.12968,1.12962,1.12962,55300000.0
2006-07-28 17:29:00,1.12968,1.12972,1.1296,1.12967,27500000.0
2006-07-28 17:30:00,1.12956,1.12977,1.12948,1.12975,31900000.0
2006-07-28 17:31:00,1.12982,1.12986,1.12962,1.1297,96700001.0
2006-07-28 17:32:00,1.12968,1.12979,1.12968,1.12979,65499999.0
2006-07-28 17:33:00,1.12968,1.12968,1.12936,1.12944,28600000.0
2006-07-28 17:34:00,1.12942,1.12947,1.12939,1.12943,102900002.0
2006-07-28 17:35:00,1.12938,1.1295,1.12938,1.1295,110700002.0
2006-07-28 17:36:00,1.12969,1.12969,1.12961,1.12961,42499998.0
2006-07-28 17:37:00,1.12968,1.12968,1.12964,1.12968,79300002.0
2006-07-28 17:38:00,1.12965,1.12965,1.1295,1.12962,115999998.0
2006-07-28 17:39:00,1.12979,1.13033,1.12979,1.13033,60000001.0
2006-07-28 17:40:00,1.13028,1.13028,1.12996,1.12996,88700001.0
2006-07-28 17:41:00,1.13002,1.13008,1.13002,1.13008,43900000.0
2006-07-28 17:42:00,1.13006,1.13006,1.12997,1.12998,113700000.0
2006-07-28 17:43:00,1.12998,1.1301,1.1299,1.1301,90000001.0
2006-07-28 17:44:00,1.13002,1.13002,1.12974,1.12986,89500000.0
2006-07-28 17:45:00,1.12978,1.1301,1.12976,1.1301,80699999.0
2006-07-28 17:46:00,1.13015,1.13015,1.12999,1.13005,50300000.0
2006-07-28 17:47:00,1.12998,1.13003,1.12998,1.13,69200002.0
2006-07-28 17:48:00,1.1298,1.12996,1.1298,1.12991,72500000.0
2006-07-28 17:49:00,1.1299,1.12997,1.1299,1.12997,28900001.0
2006-07-28 17:50:00,1.12999,1.12999,1.12968,1.12977,116099999.0
2006-07-28 17:51:00,1.12964,1.12964,1.12925,1.12925,33800000.0
2006-07-28 17:52:00,1.12916,1.12924,1.12902,1.12924,75500000.0
2006-07-28 17:53:00,1.1292,1.12941,1.1292,1.12935,103899998.0
2006-07-28 17:54:00,1.12952,1.12984,1.12952,1.12984,46300000.0
2006-07-28 17:55:00,1.12982,1.1299,1.12976,1.12976,97500000.0
2006-07-28 17:56:00,1.12965,1.12965,1.12947,1.12959,171699998.0
2006-07-28 17:57:00,1.12972,1.12972,1.1296,1.12968,140999999.0
2006-07-28 17:58:00,1.12964,1.12964,1.12942,1.12943,177700002.0
2006-07-28 17:59:00,1.12942,1.12955,1.12937,1.12952,94499999.0
2006-07-28 18:00:00,1.12964,1.12971,1.12957,1.12971,105200000.0
2006-07-28 18:01:00,1.12968,1.12972,1.12942,1.12942,627799998.0
2006-07-28 18:02:00,1.12936,1.12936,1.129,1.129,788900002.0
2006-07-28 18:03:00,1.12896,1.12901,1.12884,1.12884,830500009.0
2006-07-28 18:04:00,1.12883,1.12897,1.12882,1.12897,910100008.0
2006-07-28 18:05:00,1.12902,1.12914,1.12896,1.12903,987700004.0
2006-07-28 18:06:00,1.12898,1.12898,1.12884,1.1289,585699997.0
2006-07-28 18:07:00,1.12891,1.12904,1.12888,1.129,1260100001.0
2006-07-28 18:08:00,1.12898,1.129,1.1288,1.12881,1091399998.0
2006-07-28 18:09:00,1.12877,1.12877,1.12861,1.12861,476400001.0
2006-07-28 18:10:00,1.12871,1.12876,1.12859,1.12859,888200011.0
2006-07-28 18:11:00,1.12867,1.12873,1.12855,1.12873,809500003.0
2006-07-28 18:12:00,1.12877,1.12891,1.12877,1.12885,98500000.0
2006-07-28 18:13:00,1.12885,1.12885,1.12854,1.12868,369100002.0
2006-07-28 18:14:00,1.12868,1.1287,1.1286,1.12869,441800002.0
2006-07-28 18:15:00,1.12865,1.12875,1.1286,1.12862,844100002.0
2006-07-28 18:16:00,1.12865,1.12875,1.12862,1.1287,451799998.0
2006-07-28 18:17:00,1.12871,1.12885,1.12867,1.12879,1109599990.0
2006-07-28 18:18:00,1.12882,1.12893,1.1288,1.1288,467699999.0
2006-07-28 18:19:00,1.12883,1.12883,1.12872,1.1288,162100002.0
2006-07-28 18:20:00,1.12885,1.12885,1.1287,1.12875,603800000.0
2006-07-28 18:21:00,1.1288,1.12882,1.12875,1.12875,183899996.0
2006-07-28 18:22:00,1.1288,1.12895,1.1288,1.12894,230300001.0
2006-07-28 18:23:00,1.12895,1.12898,1.12888,1.1289,286399998.0
2006-07-28 18:24:00,1.12891,1.12903,1.12888,1.12889,524700003.0
2006-07-28 18:25:00,1.1289,1.1291,1.1289,1.12901,496000000.0
2006-07-28 18:26:00,1.12903,1.12921,1.129,1.12905,906600005.0
2006-07-28 18:27:00,1.12905,1.12905,1.12871,1.12871,487300006.0
2006-07-28 18:28:00,1.12869,1.12889,1.12867,1.12887,459500003.0
2006-07-28 18:29:00,1.12895,1.12956,1.12895,1.12956,282400000.0
2006-07-28 18:30:00,1.1296,1.1296,1.12947,1.12951,837500002.0
2006-07-28 18:31:00,1.12951,1.12957,1.12937,1.12955,473300005.0
2006-07-28 18:32:00,1.12963,1.13015,1.12963,1.13015,331890006.0
2006-07-28 18:33:00,1.13023,1.13028,1.13015,1.13025,486399998.0
2006-07-28 18:34:00,1.13018,1.13018,1.1298,1.12987,366799998.0
2006-07-28 18:35:00,1.12981,1.12982,1.12945,1.12945,500900006.0
2006-07-28 18:36:00,1.1294,1.12942,1.12932,1.12933,494599998.0
2006-07-28 18:37:00,1.1293,1.12931,1.12924,1.12924,73300000.0
2006-07-28 18:38:00,1.1293,1.12937,1.12928,1.12932,216100000.0
2006-07-28 18:39:00,1.1294,1.12942,1.12935,1.1294,262300001.0
2006-07-28 18:40:00,1.1295,1.13043,1.12944,1.13028,676100001.0
2006-07-28 18:41:00,1.13028,1.13039,1.13017,1.13023,334300001.0
2006-07-28 18:42:00,1.13028,1.13058,1.13018,1.13058,421500000.0
2006-07-28 18:43:00,1.13065,1.13065,1.13055,1.1306,628400004.0
2006-07-28 18:44:00,1.13044,1.13044,1.12997,1.12997,199200001.0
2006-07-28 18:45:00,1.13001,1.1302,1.13,1.13006,449500004.0
2006-07-28 18:46:00,1.13008,1.13008,1.12994,1.12994,217999999.0
2006-07-28 18:47:00,1.1298,1.1298,1.12969,1.12973,28700000.0
2006-07-28 18:48:00,1.12968,1.12968,1.1294,1.12954,214000002.0
2006-07-28 18:49:00,1.12962,1.12992,1.12962,1.12992,77700002.0
2006-07-28 18:50:00,1.12992,1.12993,1.12972,1.12984,155300000.0
2006-07-28 18:51:00,1.12982,1.12993,1.12982,1.12988,93300002.0
2006-07-28 18:52:00,1.12992,1.13007,1.12992,1.13007,190100004.0
2006-07-28 18:53:00,1.13008,1.13011,1.12995,1.13002,596700005.0
2006-07-28 18:54:00,1.13005,1.13012,1.12996,1.13012,210699999.0
2006-07-28 18:55:00,1.13014,1.13019,1.13008,1.13009,529800004.0
2006-07-28 18:56:00,1.13012,1.13019,1.13011,1.13017,244599998.0
2006-07-28 18:57:00,1.1302,1.13031,1.13015,1.1303,315200002.0
2006-07-28 18:58:00,1.13033,1.13033,1.13016,1.13018,164400003.0
2006-07-28 18:59:00,1.13021,1.13043,1.13021,1.1303,374799999.0
2006-07-28 19:00:00,1.13033,1.13041,1.13031,1.13033,251400002.0
2006-07-28 19:01:00,1.13028,1.13037,1.13028,1.13032,111400002.0
2006-07-28 19:02:00,1.1303,1.1303,1.13025,1.1303,234900000.0
2006-07-28 19:03:00,1.13032,1.13046,1.13031,1.13034,517700002.0
2006-07-28 19:04:00,1.13039,1.13044,1.1303,1.13035,268800003.0
2006-07-28 19:05:00,1.13035,1.1304,1.13033,1.13037,443100000.0
2006-07-28 19:06:00,1.13037,1.13037,1.13027,1.13034,394700002.0
2006-07-28 19:07:00,1.13037,1.13037,1.13018,1.13027,64300000.0
2006-07-28 19:08:00,1.13023,1.13025,1.13015,1.13023,582300002.0
2006-07-28 19:09:00,1.13026,1.13034,1.13022,1.13025,566000004.0
2006-07-28 19:10:00,1.13037,1.13052,1.13029,1.13029,118500001.0
2006-07-28 19:11:00,1.13026,1.13039,1.13023,1.13036,445300000.0
2006-07-28 19:12:00,1.13037,1.13043,1.13033,1.13035,145099999.0
2006-07-28 19:13:00,1.13032,1.13037,1.13026,1.13026,215900003.0
2006-07-28 19:14:00,1.13023,1.13038,1.13023,1.13035,329600005.0
2006-07-28 19:15:00,1.1303,1.1303,1.13021,1.1303,425300007.0
2006-07-28 19:16:00,1.13027,1.13027,1.13012,1.13012,377800001.0
2006-07-28 19:17:00,1.13017,1.13022,1.13011,1.13022,284699999.0
2006-07-28 19:18:00,1.13023,1.13025,1.13013,1.13018,445999999.0
2006-07-28 19:19:00,1.13015,1.13037,1.13013,1.13037,194100007.0
2006-07-28 19:20:00,1.13039,1.13045,1.13028,1.13028,230300001.0
2006-07-28 19:21:00,1.13032,1.13041,1.13032,1.13037,145699998.0
2006-07-28 19:22:00,1.13038,1.13042,1.13021,1.13024,185600003.0
2006-07-28 19:23:00,1.13025,1.1304,1.13025,1.1304,67100000.0
2006-07-28 19:24:00,1.13032,1.13035,1.13023,1.13035,25300000.0
2006-07-28 19:25:00,1.13041,1.13048,1.13041,1.13043,82999999.0
2006-07-28 19:26:00,1.1304,1.1304,1.13035,1.13035,22399999.0
2006-07-28 19:27:00,1.1304,1.13043,1.13033,1.13035,316200000.0
2006-07-28 19:28:00,1.13039,1.13043,1.13036,1.13039,146000001.0
2006-07-28 19:29:00,1.1304,1.13051,1.13032,1.13032,130500000.0
2006-07-28 19:30:00,1.13048,1.13056,1.13043,1.13043,121100002.0
2006-07-28 19:31:00,1.13039,1.13047,1.13038,1.13042,76000002.0
2006-07-28 19:32:00,1.13035,1.13051,1.13035,1.13049,57699999.0
2006-07-28 19:33:00,1.13034,1.13039,1.1303,1.13035,249399998.0
2006-07-28 19:34:00,1.13035,1.13039,1.1303,1.13033,60100001.0
2006-07-28 19:35:00,1.13033,1.13037,1.13033,1.13037,9200000.0
2006-07-28 19:36:00,1.1304,1.13048,1.13033,1.13033,129100001.0
2006-07-28 19:37:00,1.1305,1.1306,1.13043,1.13057,505399993.0
2006-07-28 19:38:00,1.13057,1.13068,1.13057,1.13057,229589997.0
2006-07-28 19:39:00,1.13055,1.13065,1.13053,1.13065,379400005.0
2006-07-28 19:40:00,1.13065,1.13065,1.1306,1.13065,219600001.0
2006-07-28 19:41:00,1.1306,1.1306,1.13057,1.1306,258699999.0
2006-07-28 19:42:00,1.13061,1.13066,1.13056,1.13062,236499999.0
2006-07-28 19:43:00,1.13068,1.13068,1.1306,1.1306,149900003.0
2006-07-28 19:44:00,1.13057,1.1306,1.13057,1.1306,38500001.0
2006-07-28 19:45:00,1.13058,1.13058,1.13052,1.13053,55800000.0
2006-07-28 19:46:00,1.13058,1.13058,1.13052,1.13052,40699998.0
2006-07-28 19:47:00,1.1305,1.1305,1.1305,1.1305,8000000.0
2006-07-28 19:48:00,1.1305,1.1305,1.1305,1.1305,11200000.0
2006-07-28 19:49:00,1.13052,1.13059,1.13047,1.13058,177300000.0
2006-07-28 19:50:00,1.13058,1.13058,1.13049,1.13052,87600003.0
2006-07-28 19:51:00,1.13043,1.13043,1.13027,1.1304,120799999.0
2006-07-28 19:52:00,1.13037,1.13045,1.13037,1.13037,36100001.0
2006-07-28 19:53:00,1.13043,1.13062,1.13043,1.1305,146300000.0
2006-07-28 19:54:00,1.13047,1.13047,1.13042,1.13042,38600000.0
2006-07-28 19:55:00,1.13052,1.13058,1.13033,1.13033,106099999.0
2006-07-28 19:56:00,1.13048,1.13048,1.13035,1.13035,199999999.0
2006-07-28 19:57:00,1.13036,1.13047,1.13036,1.13047,246900004.0
2006-07-28 19:58:00,1.1305,1.13053,1.13045,1.1305,122500002.0
2006-07-28 19:59:00,1.1305,1.1305,1.13045,1.13045,212800003.0
2006-07-28 20:00:00,1.1305,1.13058,1.1305,1.13058,96999999.0
2006-07-28 20:01:00,1.13052,1.13056,1.13045,1.13045,59700001.0
2006-07-28 20:02:00,1.1305,1.13066,1.1305,1.13061,55400001.0
2006-07-28 20:03:00,1.13059,1.13063,1.13045,1.13047,612599999.0
2006-07-28 20:04:00,1.13054,1.13054,1.13038,1.13046,176500004.0
2006-07-28 20:05:00,1.13046,1.13051,1.13035,1.13036,67100001.0
2006-07-28 20:06:00,1.13043,1.13046,1.13041,1.13041,94999999.0
2006-07-28 20:07:00,1.1304,1.13044,1.13028,1.13032,241199995.0
2006-07-28 20:08:00,1.1303,1.13035,1.1303,1.13035,427900001.0
2006-07-28 20:09:00,1.1303,1.13038,1.1303,1.13033,255999999.0
2006-07-28 20:10:00,1.1303,1.13033,1.13025,1.1303,73300001.0
2006-07-28 20:11:00,1.13032,1.13038,1.13032,1.13038,160500002.0
2006-07-28 20:12:00,1.13042,1.1305,1.1304,1.13041,629600003.0
2006-07-28 20:13:00,1.13043,1.13046,1.13035,1.13046,123200003.0
2006-07-28 20:14:00,1.13045,1.13055,1.13045,1.1305,170599999.0
2006-07-28 20:15:00,1.13052,1.13052,1.13039,1.13041,562900004.0
2006-07-28 20:16:00,1.1304,1.13045,1.13035,1.13037,614599998.0
2006-07-28 20:17:00,1.13037,1.13048,1.13033,1.13045,303100005.0
2006-07-28 20:18:00,1.13048,1.13048,1.13043,1.13043,209200007.0
2006-07-28 20:19:00,1.13038,1.13043,1.13035,1.13043,123099999.0
2006-07-28 20:20:00,1.13045,1.13055,1.13042,1.13042,261599997.0
2006-07-28 20:21:00,1.13042,1.13053,1.1304,1.1304,296499998.0
2006-07-28 20:22:00,1.13044,1.13053,1.13036,1.13053,456299999.0
2006-07-28 20:23:00,1.13052,1.13055,1.13042,1.13048,480499999.0
2006-07-28 20:24:00,1.1305,1.1305,1.13045,1.13045,408400006.0
2006-07-28 20:25:00,1.13047,1.13047,1.13035,1.13035,191699999.0
2006-07-28 20:26:00,1.13034,1.13034,1.13025,1.13032,142700001.0
2006-07-28 20:27:00,1.13033,1.13045,1.13033,1.13033,180299998.0
2006-07-28 20:28:00,1.13035,1.13045,1.13035,1.1304,708400002.0
2006-07-28 20:29:00,1.1304,1.13055,1.13037,1.13052,491800001.0
2006-07-28 20:30:00,1.13057,1.13098,1.13057,1.13095,167699999.0
2006-07-28 20:31:00,1.131,1.131,1.13075,1.13075,460500001.0
2006-07-28 20:32:00,1.13072,1.1308,1.1307,1.1308,352899996.0
2006-07-28 20:33:00,1.13073,1.1308,1.13068,1.13069,158599997.0
2006-07-28 20:34:00,1.13065,1.13071,1.13063,1.13067,142100002.0
2006-07-28 20:35:00,1.13065,1.13065,1.13057,1.1306,134800001.0
2006-07-28 20:36:00,1.1306,1.13063,1.1305,1.1306,452700008.0
2006-07-28 20:37:00,1.13063,1.13066,1.13059,1.13065,237000000.0
2006-07-28 20:38:00,1.13065,1.1307,1.13062,1.1307,267499999.0
2006-07-28 20:39:00,1.13069,1.13073,1.13062,1.13068,481899994.0
2006-07-28 20:40:00,1.13069,1.13077,1.13062,1.13065,342800001.0
2006-07-28 20:41:00,1.13068,1.13069,1.13057,1.13062,409500005.0
2006-07-28 20:42:00,1.1306,1.1306,1.13055,1.13057,408000000.0
2006-07-28 20:43:00,1.13057,1.13062,1.13053,1.13058,244300005.0
2006-07-28 20:44:00,1.13059,1.13072,1.13055,1.13072,86600000.0
2006-07-28 20:45:00,1.13073,1.13079,1.13065,1.13065,190300001.0
2006-07-28 20:46:00,1.1307,1.13081,1.1307,1.13078,187100000.0
2006-07-28 20:47:00,1.13076,1.13083,1.13076,1.13081,147400001.0
2006-07-28 20:48:00,1.13087,1.13102,1.13087,1.13102,70899999.0
2006-07-28 20:49:00,1.13105,1.13108,1.13095,1.13105,354900000.0
2006-07-28 20:50:00,1.13104,1.13117,1.13104,1.13117,232200000.0
2006-07-28 20:51:00,1.13123,1.13123,1.13115,1.13123,100400002.0
2006-07-28 20:52:00,1.13122,1.13123,1.13118,1.13123,83000000.0
2006-07-28 20:53:00,1.1312,1.13125,1.13115,1.13115,173100000.0
2006-07-28 20:54:00,1.13123,1.13138,1.13122,1.13133,455800006.0
2006-07-28 20:55:00,1.13142,1.13145,1.13122,1.13145,65699999.0
2006-07-28 20:56:00,1.1315,1.1315,1.13139,1.13144,627399998.0
2006-07-28 20:57:00,1.1314,1.13159,1.1314,1.13159,361600003.0
2006-07-28 20:58:00,1.13163,1.13174,1.13163,1.1317,228600001.0
2006-07-28 20:59:00,1.13169,1.13195,1.13169,1.13194,325299998.0
2006-07-28 21:00:00,1.13192,1.13192,1.13177,1.13186,1106800006.0
2006-07-28 21:01:00,1.13188,1.13189,1.13171,1.1318,666200005.0
2006-07-28 21:02:00,1.13174,1.13179,1.13158,1.13158,127300002.0
2006-07-28 21:03:00,1.13168,1.13175,1.13158,1.13158,509900003.0
2006-07-28 21:04:00,1.13158,1.13165,1.13152,1.13165,810300000.0
2006-07-28 21:05:00,1.13162,1.13162,1.13142,1.1315,949800005.0
2006-07-28 21:06:00,1.13154,1.13154,1.1313,1.1313,142400003.0
2006-07-28 21:07:00,1.1313,1.13135,1.1312,1.13123,746900004.0
2006-07-28 21:08:00,1.1312,1.13135,1.1312,1.13135,182100000.0
2006-07-28 21:09:00,1.13128,1.13137,1.13127,1.13135,75700001.0
2006-07-28 21:10:00,1.13132,1.13132,1.13117,1.13128,389300004.0
2006-07-28 21:11:00,1.13132,1.13142,1.13128,1.13128,315600001.0
2006-07-28 21:12:00,1.13131,1.13139,1.13129,1.13129,456099996.0
2006-07-28 21:13:00,1.13128,1.1313,1.13122,1.13122,535200002.0
2006-07-28 21:14:00,1.1313,1.1313,1.13122,1.13127,209999997.0
2006-07-28 21:15:00,1.13125,1.1313,1.13125,1.13127,77700001.0
2006-07-28 21:16:00,1.13118,1.13121,1.13112,1.13118,140599998.0
2006-07-28 21:17:00,1.13122,1.13122,1.13107,1.13107,86100000.0
2006-07-28 21:18:00,1.13104,1.13104,1.13057,1.13057,111300002.0
2006-07-28 21:19:00,1.13049,1.131,1.13049,1.131,102500000.0
2006-07-28 21:20:00,1.13105,1.13105,1.13105,1.13105,16400000.0
2006-07-28 21:21:00,1.13105,1.13105,1.13105,1.13105,14400000.0
2006-07-28 21:22:00,1.13103,1.13103,1.13097,1.13097,60900000.0
2006-07-28 21:23:00,1.13095,1.13105,1.13095,1.13105,2600000.0
2006-07-28 21:24:00,1.13097,1.13106,1.13095,1.13102,110200000.0
2006-07-28 21:25:00,1.131,1.13103,1.131,1.131,13300000.0
2006-07-28 21:26:00,1.131,1.13102,1.131,1.131,59999999.0
2006-07-28 21:27:00,1.131,1.131,1.13097,1.131,87500000.0
2006-07-28 21:28:00,1.131,1.13108,1.13095,1.131,339999999.0
2006-07-28 21:29:00,1.131,1.131,1.13095,1.13095,205800001.0
2006-07-28 21:30:00,1.13103,1.13116,1.13103,1.13116,103900001.0
2006-07-28 21:31:00,1.1312,1.1312,1.1312,1.1312,57100000.0
2006-07-28 21:32:00,1.13119,1.13119,1.13105,1.13111,173900001.0
2006-07-28 21:33:00,1.13115,1.13115,1.13105,1.13105,116899999.0
2006-07-28 21:34:00,1.1311,1.1311,1.13102,1.13102,74699999.0
2006-07-28 21:35:00,1.13105,1.13115,1.13105,1.13111,93300003.0
2006-07-28 21:36:00,1.13107,1.1311,1.13105,1.13105,38100000.0
2006-07-28 21:37:00,1.13117,1.13117,1.1311,1.1311,38300001.0
2006-07-28 21:38:00,1.13113,1.13121,1.13113,1.13118,95099999.0
2006-07-28 21:39:00,1.13124,1.13138,1.13124,1.1313,253200003.0
2006-07-28 21:40:00,1.13128,1.13128,1.13115,1.13115,203300001.0
2006-07-28 21:41:00,1.1313,1.13143,1.1313,1.13143,34799999.0
2006-07-28 21:42:00,1.13149,1.13157,1.13148,1.13157,109300003.0
2006-07-28 21:43:00,1.1316,1.1316,1.13152,1.13152,66400000.0
2006-07-28 21:44:00,1.13151,1.13151,1.1314,1.1315,94499999.0
2006-07-28 21:45:00,1.13154,1.13159,1.13138,1.1314,176300002.0
2006-07-28 21:46:00,1.1314,1.13145,1.13135,1.13137,337200007.0
2006-07-28 21:47:00,1.13136,1.13144,1.13129,1.13129,306299999.0
2006-07-28 21:48:00,1.1313,1.1313,1.13125,1.1313,148300003.0
2006-07-28 21:49:00,1.13127,1.13148,1.13126,1.13144,40700000.0
2006-07-28 21:50:00,1.13141,1.13148,1.13135,1.13148,75389999.0
2006-07-28 21:51:00,1.13151,1.13154,1.13151,1.13152,173300000.0
2006-07-28 21:52:00,1.13152,1.13168,1.13152,1.13168,33400000.0
2006-07-28 21:53:00,1.13174,1.13196,1.13168,1.13168,112700001.0
2006-07-28 21:54:00,1.13163,1.13178,1.13159,1.13159,123300000.0
2006-07-28 21:55:00,1.1316,1.1316,1.13157,1.1316,80099999.0
2006-07-28 21:56:00,1.13167,1.13171,1.1316,1.13171,42500002.0
2006-07-28 21:57:00,1.13167,1.13181,1.13162,1.13166,152300002.0
2006-07-28 21:58:00,1.1317,1.13184,1.13166,1.13173,101700000.0
2006-07-28 21:59:00,1.13169,1.13185,1.13169,1.13174,131600000.0
2006-07-28 22:00:00,1.1317,1.13174,1.13155,1.13155,168200000.0
2006-07-28 22:01:00,1.13155,1.13158,1.13154,1.13157,73599999.0
2006-07-28 22:02:00,1.13154,1.13166,1.13153,1.1316,514600001.0
2006-07-28 22:03:00,1.13155,1.13159,1.13152,1.13159,117999999.0
2006-07-28 22:04:00,1.13163,1.13163,1.1315,1.13158,147800002.0
2006-07-28 22:05:00,1.1316,1.13165,1.13155,1.13155,67600000.0
2006-07-28 22:06:00,1.13155,1.13165,1.13155,1.1316,256700000.0
2006-07-28 22:07:00,1.13165,1.13165,1.13155,1.13165,104199999.0
2006-07-28 22:08:00,1.13166,1.13188,1.13166,1.13185,150300002.0
2006-07-28 22:09:00,1.13175,1.13183,1.13174,1.13177,296000002.0
2006-07-28 22:10:00,1.13173,1.13173,1.13161,1.13161,67500000.0
2006-07-28 22:11:00,1.1316,1.1316,1.1316,1.1316,62800000.0
2006-07-28 22:12:00,1.1316,1.13165,1.1316,1.1316,173299997.0
2006-07-28 22:13:00,1.13155,1.13155,1.13139,1.13148,48700001.0
2006-07-28 22:14:00,1.13155,1.13155,1.13148,1.13152,117299998.0
2006-07-28 22:15:00,1.13159,1.13173,1.13158,1.13173,90699999.0
2006-07-28 22:16:00,1.13173,1.13173,1.13167,1.13169,118300000.0
2006-07-28 22:17:00,1.13165,1.13175,1.13165,1.13175,81600002.0
2006-07-28 22:18:00,1.13174,1.13174,1.13162,1.13162,88300003.0
2006-07-28 22:19:00,1.13157,1.1317,1.13157,1.13161,30300001.0
2006-07-28 22:20:00,1.13162,1.13169,1.13162,1.13167,24900000.0
2006-07-28 22:21:00,1.13165,1.13165,1.13155,1.13155,202500000.0
2006-07-28 22:22:00,1.13154,1.13162,1.13154,1.13155,141299998.0
2006-07-28 22:23:00,1.1316,1.1316,1.1316,1.1316,151900002.0
2006-07-28 22:24:00,1.13158,1.13161,1.13145,1.13147,132299998.0
2006-07-28 22:25:00,1.13147,1.13149,1.13143,1.13144,76300002.0
2006-07-28 22:26:00,1.1315,1.13155,1.1315,1.13155,8800000.0
2006-07-28 22:27:00,1.1315,1.13155,1.1315,1.1315,388600005.0
2006-07-28 22:28:00,1.13145,1.13145,1.13145,1.13145,12100000.0
2006-07-28 22:29:00,1.1315,1.13155,1.13145,1.13145,200900001.0
2006-07-28 22:30:00,1.13144,1.13144,1.13133,1.13137,105499997.0
2006-07-28 22:31:00,1.1314,1.1314,1.13135,1.13135,24900000.0
2006-07-28 22:32:00,1.13132,1.13134,1.13122,1.1313,122800000.0
2006-07-28 22:33:00,1.13135,1.1314,1.13135,1.1314,102599999.0
2006-07-28 22:34:00,1.13133,1.13142,1.13127,1.13139,328899998.0
2006-07-28 22:35:00,1.13145,1.13145,1.1314,1.1314,217399999.0
2006-07-28 22:36:00,1.1314,1.1314,1.13135,1.13135,113900004.0
2006-07-28 22:37:00,1.13135,1.1314,1.1313,1.1313,176900001.0
2006-07-28 22:38:00,1.13135,1.13144,1.13133,1.13134,119599999.0
2006-07-28 22:39:00,1.13135,1.13135,1.13125,1.13125,69400000.0
2006-07-28 22:40:00,1.13139,1.13139,1.13134,1.13134,47200000.0
2006-07-28 22:41:00,1.13137,1.13141,1.13134,1.13138,84799998.0
2006-07-28 22:42:00,1.13155,1.13161,1.13151,1.13161,125900001.0
2006-07-28 22:43:00,1.13145,1.13155,1.1314,1.1315,256000004.0
2006-07-28 22:44:00,1.13152,1.13168,1.13152,1.13155,116000001.0
2006-07-28 22:45:00,1.13155,1.1316,1.13155,1.1316,12000000.0
2006-07-28 22:46:00,1.13156,1.13156,1.13125,1.13138,135499997.0
2006-07-28 22:47:00,1.1314,1.13155,1.1314,1.13155,92300001.0
2006-07-28 22:48:00,1.1315,1.1315,1.13145,1.13145,119200002.0
2006-07-28 22:49:00,1.13154,1.13157,1.13147,1.13147,155199999.0
2006-07-28 22:50:00,1.1315,1.13155,1.13145,1.13145,110400000.0
2006-07-28 22:51:00,1.13153,1.13153,1.13141,1.13145,19400000.0
2006-07-28 22:52:00,1.13139,1.13151,1.13139,1.13147,100600000.0
2006-07-28 22:53:00,1.13152,1.13156,1.13128,1.13135,111800000.0
2006-07-28 22:54:00,1.13137,1.13148,1.13127,1.13127,140100003.0
2006-07-28 22:55:00,1.13125,1.13126,1.13104,1.1312,196899998.0
2006-07-28 22:56:00,1.1312,1.13134,1.13105,1.13134,80100002.0
2006-07-28 22:57:00,1.13128,1.13128,1.1311,1.1311,192600002.0
2006-07-28 22:58:00,1.13123,1.13137,1.13116,1.13137,143999998.0
2006-07-28 22:59:00,1.13135,1.13135,1.13105,1.13115,98900000.0
2006-07-31 00:00:00,1.1314,1.1314,1.1299,1.13,50500000.0
2006-07-31 00:02:00,1.1301,1.1301,1.1301,1.1301,50500000.0
2006-07-31 00:03:00,1.13,1.13,1.13,1.13,50500000.0
2006-07-31 00:04:00,1.1301,1.1301,1.13,1.13,50500000.0
2006-07-31 00:08:00,1.1301,1.1301,1.1301,1.1301,50500000.0
2006-07-31 00:10:00,1.1302,1.1302,1.1301,1.1301,50500000.0
2006-07-31 00:18:00,1.13,1.13,1.13,1.13,50500000.0
2006-07-31 00:20:00,1.1299,1.1299,1.1296,1.1296,50500000.0
2006-07-31 00:21:00,1.1297,1.1297,1.1297,1.1297,50500000.0
2006-07-31 00:22:00,1.1298,1.1298,1.1296,1.1296,50500000.0
2006-07-31 00:29:00,1.1297,1.1297,1.1297,1.1297,50500000.0
2006-07-31 00:30:00,1.1296,1.1296,1.1296,1.1296,50500000.0
2006-07-31 00:32:00,1.1297,1.1297,1.1292,1.1292,50500000.0
2006-07-31 00:33:00,1.1293,1.1293,1.1292,1.1292,50500000.0
2006-07-31 00:41:00,1.1293,1.1293,1.1293,1.1293,50500000.0
2006-07-31 00:42:00,1.1292,1.1293,1.1292,1.1292,50500000.0
2006-07-31 00:45:00,1.1293,1.1293,1.1292,1.1292,50500000.0
2006-07-31 00:46:00,1.1293,1.1294,1.1293,1.1294,50500000.0
2006-07-31 00:47:00,1.1293,1.1294,1.1293,1.1294,50500000.0
2006-07-31 00:48:00,1.1296,1.1296,1.1296,1.1296,50500000.0
2006-07-31 00:55:00,1.1295,1.1295,1.1295,1.1295,50500000.0
2006-07-31 00:56:00,1.1297,1.1297,1.1297,1.1297,50500000.0
2006-07-31 00:58:00,1.1296,1.1296,1.1296,1.1296,50500000.0
2006-07-31 01:03:00,1.1295,1.1296,1.1295,1.1296,50500000.0
2006-07-31 01:05:00,1.1297,1.1297,1.1297,1.1297,50500000.0
2006-07-31 01:13:00,1.1296,1.1296,1.1296,1.1296,50500000.0
2006-07-31 01:16:00,1.1297,1.1297,1.1297,1.1297,50500000.0
2006-07-31 01:17:00,1.1296,1.1297,1.1296,1.1297,50500000.0
2006-07-31 01:18:00,1.1298,1.1299,1.1298,1.1299,50500000.0
2006-07-31 01:19:00,1.13,1.13,1.1299,1.1299,50500000.0
2006-07-31 01:20:00,1.1301,1.1301,1.1301,1.1301,50500000.0
2006-07-31 01:21:00,1.13,1.13,1.13,1.13,50500000.0
2006-07-31 01:25:00,1.1301,1.1301,1.1301,1.1301,50500000.0
2006-07-31 01:26:00,1.1302,1.1302,1.1302,1.1302,50500000.0
2006-07-31 01:29:00,1.1303,1.1303,1.1301,1.1302,50500000.0
2006-07-31 01:32:00,1.1303,1.1303,1.1302,1.1302,50500000.0
2006-07-31 01:34:00,1.1303,1.1303,1.1302,1.1303,50500000.0
2006-07-31 01:37:00,1.1304,1.1305,1.1304,1.1304,50500000.0
2006-07-31 01:38:00,1.1303,1.1303,1.1302,1.1302,50500000.0
2006-07-31 01:39:00,1.1301,1.1301,1.1301,1.1301,50500000.0
2006-07-31 01:41:00,1.13,1.1303,1.13,1.1302,50500000.0
2006-07-31 01:42:00,1.1301,1.1301,1.1301,1.1301,50500000.0
2006-07-31 01:44:00,1.1302,1.1302,1.1302,1.1302,50500000.0
2006-07-31 01:47:00,1.1301,1.1301,1.1301,1.1301,50500000.0
2006-07-31 01:48:00,1.13,1.13,1.13,1.13,50500000.0
2006-07-31 01:49:00,1.1301,1.1301,1.1301,1.1301,50500000.0
2006-07-31 01:50:00,1.13,1.1301,1.13,1.1301,50500000.0
2006-07-31 01:52:00,1.1302,1.1302,1.1301,1.1301,50500000.0
2006-07-31 01:54:00,1.1303,1.1304,1.1303,1.1303,50500000.0
2006-07-31 01:55:00,1.1302,1.1302,1.1302,1.1302,50500000.0
2006-07-31 01:56:00,1.1301,1.1302,1.1301,1.1301,50500000.0
2006-07-31 01:59:00,1.1302,1.1302,1.13,1.13,50500000.0
2006-07-31 02:00:00,1.1298,1.1298,1.12972,1.12972,50500000.0
2006-07-31 02:01:00,1.12983,1.12983,1.12983,1.12983,2600000.0
2006-07-31 02:02:00,1.1298,1.1298,1.1298,1.1298,31100000.0
2006-07-31 02:03:00,1.12978,1.12985,1.1297,1.12982,110700001.0
2006-07-31 02:04:00,1.1298,1.1298,1.12977,1.12977,26500000.0
2006-07-31 02:05:00,1.12985,1.12985,1.12972,1.1298,184599999.0
2006-07-31 02:06:00,1.1297,1.12983,1.1297,1.12983,32400000.0
2006-07-31 02:07:00,1.1299,1.13011,1.1299,1.13011,64899999.0
2006-07-31 02:08:00,1.13019,1.13019,1.13007,1.13007,156100001.0
2006-07-31 02:09:00,1.1301,1.1301,1.13005,1.13005,13600000.0
2006-07-31 02:10:00,1.13008,1.13018,1.13008,1.1301,140400004.0
2006-07-31 02:11:00,1.1301,1.1301,1.13005,1.1301,90300000.0
2006-07-31 02:12:00,1.1302,1.13039,1.1302,1.13039,16300000.0
2006-07-31 02:13:00,1.1305,1.1305,1.1305,1.1305,29500000.0
2006-07-31 02:14:00,1.13047,1.13047,1.13043,1.13043,64799999.0
2006-07-31 02:15:00,1.13045,1.13045,1.13035,1.13045,51900000.0
2006-07-31 02:16:00,1.1304,1.1304,1.1304,1.1304,27400000.0
2006-07-31 02:17:00,1.13045,1.13045,1.13042,1.13042,51000000.0
2006-07-31 02:18:00,1.13035,1.13035,1.13035,1.13035,1900000.0
2006-07-31 02:19:00,1.13033,1.13043,1.1303,1.1304,181499997.0
2006-07-31 02:20:00,1.1303,1.1304,1.13021,1.13036,92900000.0
2006-07-31 02:21:00,1.13025,1.1303,1.13025,1.1303,60800002.0
2006-07-31 02:22:00,1.1303,1.13035,1.13025,1.13035,79500001.0
2006-07-31 02:23:00,1.13028,1.13035,1.1302,1.13035,94000001.0
2006-07-31 02:24:00,1.13028,1.13037,1.13028,1.13032,58400001.0
2006-07-31 02:25:00,1.13025,1.13032,1.13025,1.13032,102599999.0
2006-07-31 02:26:00,1.1303,1.1303,1.13025,1.13025,41600000.0
2006-07-31 02:27:00,1.1303,1.1303,1.1303,1.1303,5600000.0
2006-07-31 02:28:00,1.13026,1.13029,1.13026,1.13029,11200000.0
2006-07-31 02:29:00,1.13015,1.13025,1.13013,1.1302,82299999.0
2006-07-31 02:30:00,1.13023,1.13023,1.1302,1.1302,92899998.0
2006-07-31 02:31:00,1.13024,1.13033,1.13024,1.13033,81000002.0
2006-07-31 02:32:00,1.13043,1.13043,1.13032,1.13032,29700000.0
2006-07-31 02:33:00,1.13035,1.13035,1.1303,1.1303,57700000.0
2006-07-31 02:34:00,1.13028,1.13038,1.13026,1.13038,95900001.0
2006-07-31 02:35:00,1.13045,1.13045,1.13035,1.13035,58400000.0
2006-07-31 02:36:00,1.1304,1.1304,1.1304,1.1304,41400000.0
2006-07-31 02:37:00,1.13048,1.13048,1.13042,1.13042,31200000.0
2006-07-31 02:38:00,1.13045,1.1305,1.13045,1.1305,116399999.0
2006-07-31 02:39:00,1.1305,1.13055,1.13043,1.13055,111199998.0
2006-07-31 02:40:00,1.13043,1.13045,1.13043,1.13045,53199998.0
2006-07-31 02:41:00,1.13043,1.13043,1.13032,1.13032,30700001.0
2006-07-31 02:42:00,1.1303,1.13035,1.1303,1.13035,29500000.0
2006-07-31 02:43:00,1.13038,1.13048,1.13036,1.13047,55900000.0
2006-07-31 02:44:00,1.13045,1.1305,1.13045,1.1305,59100000.0
2006-07-31 02:45:00,1.13045,1.13045,1.13045,1.13045,30000000.0
2006-07-31 02:46:00,1.13045,1.13045,1.13045,1.13045,400000.0
2006-07-31 02:47:00,1.13048,1.13048,1.13045,1.13045,15200000.0
2006-07-31 02:48:00,1.13053,1.13055,1.13045,1.1305,122700003.0
2006-07-31 02:49:00,1.13055,1.13055,1.1305,1.1305,4800000.0
2006-07-31 02:50:00,1.13049,1.13059,1.13049,1.13059,16900000.0
2006-07-31 02:51:00,1.13056,1.13067,1.13056,1.13061,67000001.0
2006-07-31 02:52:00,1.1307,1.1307,1.13065,1.13065,11200000.0
2006-07-31 02:53:00,1.1306,1.13075,1.1306,1.13073,72400000.0
2006-07-31 02:54:00,1.13089,1.13101,1.13089,1.13101,2400000.0
2006-07-31 02:55:00,1.13099,1.13123,1.13084,1.13123,61100000.0
2006-07-31 02:56:00,1.13133,1.13133,1.13132,1.13132,69100003.0
2006-07-31 02:57:00,1.13136,1.13136,1.13129,1.13129,12200000.0
2006-07-31 02:58:00,1.13115,1.13115,1.131,1.131,27900000.0
2006-07-31 02:59:00,1.13098,1.13104,1.13091,1.13095,72600000.0
2006-07-31 03:00:00,1.13098,1.13098,1.13085,1.13098,88200001.0
2006-07-31 03:01:00,1.13094,1.13096,1.13094,1.13096,44500002.0
2006-07-31 03:02:00,1.13099,1.13102,1.13081,1.13102,123999999.0
2006-07-31 03:03:00,1.13103,1.13103,1.1309,1.131,135900001.0
2006-07-31 03:04:00,1.13102,1.13102,1.13083,1.13083,134499997.0
2006-07-31 03:05:00,1.13075,1.13075,1.13056,1.13056,43299999.0
2006-07-31 03:06:00,1.13055,1.1306,1.13055,1.1306,36200000.0
2006-07-31 03:07:00,1.13058,1.13058,1.13058,1.13058,18299999.0
2006-07-31 03:08:00,1.13057,1.13057,1.13047,1.13047,67700002.0
2006-07-31 03:09:00,1.1305,1.13055,1.13045,1.1305,63500000.0
2006-07-31 03:10:00,1.13051,1.13057,1.13051,1.13054,70900001.0
2006-07-31 03:11:00,1.13058,1.13058,1.13042,1.13042,3200000.0
2006-07-31 03:12:00,1.1304,1.13045,1.1304,1.13043,46200001.0
2006-07-31 03:13:00,1.13044,1.13044,1.13025,1.13026,35900000.0
2006-07-31 03:14:00,1.13018,1.13018,1.1299,1.13001,123600000.0
2006-07-31 03:15:00,1.13005,1.1301,1.13003,1.13003,35200000.0
2006-07-31 03:16:00,1.13013,1.13037,1.13013,1.13022,96299999.0
2006-07-31 03:17:00,1.1302,1.1302,1.13006,1.13006,78400001.0
2006-07-31 03:18:00,1.13021,1.13048,1.13017,1.13036,127400002.0
2006-07-31 03:19:00,1.13025,1.1303,1.13025,1.1303,36100000.0
2006-07-31 03:20:00,1.13035,1.13035,1.1303,1.1303,49800000.0
2006-07-31 03:21:00,1.13033,1.13035,1.13025,1.13035,72200000.0
2006-07-31 03:22:00,1.13033,1.13055,1.13033,1.13055,74899999.0
2006-07-31 03:23:00,1.13048,1.13063,1.13048,1.13052,166000003.0
2006-07-31 03:24:00,1.13052,1.13063,1.13052,1.13058,18700000.0
2006-07-31 03:25:00,1.1306,1.13065,1.13055,1.13063,47100000.0
2006-07-31 03:26:00,1.13061,1.13061,1.13048,1.1305,105499999.0
2006-07-31 03:27:00,1.1305,1.1306,1.13049,1.13052,93300000.0
2006-07-31 03:28:00,1.13051,1.13057,1.1304,1.1304,48700000.0
2006-07-31 03:29:00,1.1304,1.1304,1.1303,1.13033,139399999.0
2006-07-31 03:30:00,1.1304,1.13048,1.13035,1.13035,131300000.0
2006-07-31 03:31:00,1.13035,1.1304,1.1303,1.1304,101200001.0
2006-07-31 03:32:00,1.1304,1.1304,1.1304,1.1304,14100000.0
2006-07-31 03:33:00,1.1303,1.13043,1.1303,1.13043,53700003.0
2006-07-31 03:34:00,1.13041,1.13052,1.13041,1.13052,52800001.0
2006-07-31 03:35:00,1.13045,1.1305,1.13045,1.1305,51000000.0
2006-07-31 03:36:00,1.13052,1.13052,1.13037,1.13043,96099999.0
2006-07-31 03:37:00,1.13043,1.13057,1.13038,1.13057,120099998.0
2006-07-31 03:38:00,1.13055,1.13065,1.13055,1.13065,26400001.0
2006-07-31 03:39:00,1.13058,1.13061,1.13052,1.13052,86100000.0
2006-07-31 03:40:00,1.13045,1.13055,1.13045,1.1305,61400001.0
2006-07-31 03:41:00,1.1305,1.13055,1.13045,1.13055,82100003.0
2006-07-31 03:42:00,1.13045,1.1305,1.13045,1.1305,22000000.0
2006-07-31 03:43:00,1.13051,1.13051,1.13033,1.13033,91500002.0
2006-07-31 03:44:00,1.13043,1.13043,1.1304,1.1304,53799999.0
2006-07-31 03:45:00,1.13048,1.13055,1.13045,1.13045,74100000.0
2006-07-31 03:46:00,1.1305,1.13053,1.1305,1.13053,38000000.0
2006-07-31 03:47:00,1.13053,1.13053,1.13045,1.1305,91700001.0
2006-07-31 03:48:00,1.13045,1.13053,1.13045,1.13045,67700000.0
2006-07-31 03:49:00,1.1305,1.13053,1.13045,1.13045,93899997.0
2006-07-31 03:50:00,1.13045,1.13055,1.13045,1.13055,21599999.0
2006-07-31 03:51:00,1.1305,1.1305,1.1305,1.1305,800000.0
2006-07-31 03:52:00,1.13045,1.13045,1.13045,1.13045,20100000.0
2006-07-31 03:53:00,1.13058,1.13073,1.13053,1.13073,91600001.0
2006-07-31 03:54:00,1.1307,1.1307,1.13065,1.1307,50300000.0
2006-07-31 03:55:00,1.13074,1.13076,1.13074,1.13076,1600000.0
2006-07-31 03:56:00,1.13064,1.13064,1.13053,1.13053,72999999.0
2006-07-31 03:57:00,1.13056,1.13067,1.13043,1.13058,301400005.0
2006-07-31 03:58:00,1.13046,1.13051,1.13046,1.13051,9700000.0
2006-07-31 03:59:00,1.1305,1.13059,1.1305,1.1305,92200000.0
2006-07-31 04:00:00,1.13047,1.13055,1.13047,1.13055,86100000.0
2006-07-31 04:01:00,1.13065,1.13065,1.13052,1.13052,55299998.0
2006-07-31 04:02:00,1.13062,1.13062,1.13058,1.13058,32000000.0
2006-07-31 04:03:00,1.13045,1.13045,1.13045,1.13045,18300000.0
2006-07-31 04:04:00,1.13055,1.13055,1.13045,1.13045,47600002.0
2006-07-31 04:05:00,1.1305,1.1305,1.1305,1.1305,15900000.0
2006-07-31 04:06:00,1.13052,1.13052,1.13043,1.1305,26499999.0
2006-07-31 04:07:00,1.13051,1.13063,1.13047,1.13063,59500000.0
2006-07-31 04:08:00,1.13047,1.13048,1.13047,1.13048,40299998.0
2006-07-31 04:09:00,1.13042,1.13045,1.1304,1.13043,75200002.0
2006-07-31 04:10:00,1.1304,1.1304,1.1303,1.1304,175700002.0
2006-07-31 04:11:00,1.13037,1.13048,1.13019,1.13041,200700001.0
2006-07-31 04:12:00,1.13042,1.13045,1.13035,1.1304,180400001.0
2006-07-31 04:13:00,1.13045,1.13045,1.1304,1.1304,48900000.0
2006-07-31 04:14:00,1.1304,1.13045,1.13035,1.13035,94000002.0
2006-07-31 04:15:00,1.13035,1.13035,1.13035,1.13035,800000.0
2006-07-31 04:16:00,1.13035,1.1304,1.13035,1.1304,6400000.0
2006-07-31 04:17:00,1.1303,1.13038,1.1303,1.13038,6800000.0
2006-07-31 04:18:00,1.1304,1.13042,1.1304,1.13042,82700001.0
2006-07-31 04:19:00,1.13035,1.13045,1.1302,1.1302,97700002.0
2006-07-31 04:20:00,1.13047,1.13047,1.13032,1.13032,124500000.0
2006-07-31 04:21:00,1.13025,1.1303,1.1302,1.13028,88599999.0
2006-07-31 04:22:00,1.13025,1.13035,1.13023,1.13032,184200000.0
2006-07-31 04:23:00,1.1303,1.1303,1.13025,1.13025,121099998.0
2006-07-31 04:24:00,1.13025,1.13035,1.13025,1.13025,96000001.0
2006-07-31 04:25:00,1.1303,1.1303,1.1303,1.1303,12000000.0
2006-07-31 04:26:00,1.13025,1.13025,1.13025,1.13025,4100000.0
2006-07-31 04:27:00,1.1303,1.13038,1.1303,1.13038,3200000.0
2006-07-31 04:28:00,1.1302,1.1302,1.1302,1.1302,7200000.0
2006-07-31 04:29:00,1.1303,1.13033,1.1302,1.13025,146400002.0
2006-07-31 04:30:00,1.13024,1.13028,1.13021,1.13028,69600000.0
2006-07-31 04:31:00,1.13025,1.13025,1.13015,1.1302,13600000.0
2006-07-31 04:32:00,1.13012,1.13023,1.13012,1.1302,84700000.0
2006-07-31 04:33:00,1.13015,1.1302,1.1301,1.13015,139199999.0
2006-07-31 04:34:00,1.1302,1.13025,1.13015,1.1302,105099999.0
2006-07-31 04:35:00,1.13033,1.13039,1.13033,1.13039,18600000.0
2006-07-31 04:36:00,1.13046,1.13047,1.13038,1.1304,98300000.0
2006-07-31 04:37:00,1.1303,1.13032,1.1303,1.13032,22300000.0
2006-07-31 04:38:00,1.1303,1.13035,1.13028,1.1303,97300000.0
2006-07-31 04:39:00,1.13028,1.1303,1.13028,1.1303,24700000.0
2006-07-31 04:40:00,1.13026,1.13026,1.13016,1.13016,66100000.0
2006-07-31 04:41:00,1.1302,1.1302,1.13015,1.13015,41000000.0
2006-07-31 04:42:00,1.1302,1.1302,1.1302,1.1302,6400000.0
2006-07-31 04:43:00,1.13018,1.13025,1.1301,1.1302,87100000.0
2006-07-31 04:44:00,1.1302,1.1302,1.1302,1.1302,30500000.0
2006-07-31 04:45:00,1.13015,1.13015,1.13015,1.13015,18600000.0
2006-07-31 04:46:00,1.1302,1.13023,1.13015,1.1302,118799999.0
2006-07-31 04:47:00,1.13015,1.13025,1.13015,1.13017,72000001.0
2006-07-31 04:48:00,1.13022,1.13023,1.13022,1.13023,25600000.0
2006-07-31 04:49:00,1.13027,1.13027,1.13014,1.13021,97600000.0
2006-07-31 04:50:00,1.13026,1.13043,1.13026,1.13034,76099998.0
2006-07-31 04:51:00,1.13045,1.13045,1.13035,1.1304,87800001.0
2006-07-31 04:52:00,1.13039,1.13039,1.13027,1.13029,61700002.0
2006-07-31 04:53:00,1.13027,1.13035,1.13025,1.1303,56299999.0
2006-07-31 04:54:00,1.13032,1.13038,1.1303,1.13038,50900000.0
2006-07-31 04:55:00,1.13035,1.13043,1.13032,1.13035,57799999.0
2006-07-31 04:56:00,1.13025,1.13035,1.13023,1.1303,49400000.0
2006-07-31 04:57:00,1.13035,1.13035,1.13025,1.1303,84499998.0
2006-07-31 04:58:00,1.1303,1.1303,1.1303,1.1303,53500000.0
2006-07-31 04:59:00,1.13027,1.1303,1.13023,1.13027,108700001.0
2006-07-31 05:00:00,1.1303,1.1303,1.1302,1.1302,24300000.0
2006-07-31 05:01:00,1.13032,1.13038,1.1303,1.13032,91900002.0
2006-07-31 05:02:00,1.1303,1.13038,1.13023,1.1303,135699998.0
2006-07-31 05:03:00,1.13032,1.13035,1.13032,1.13035,49500000.0
2006-07-31 05:04:00,1.13028,1.13044,1.13028,1.1304,35600000.0
2006-07-31 05:05:00,1.1304,1.1304,1.1304,1.1304,15100000.0
2006-07-31 05:06:00,1.1304,1.1304,1.1304,1.1304,32400002.0
2006-07-31 05:07:00,1.13048,1.13048,1.13033,1.1304,103900000.0
2006-07-31 05:08:00,1.13042,1.13047,1.13038,1.13042,41399999.0
2006-07-31 05:09:00,1.1304,1.13045,1.13033,1.13033,109499999.0
2006-07-31 05:10:00,1.13038,1.13048,1.13021,1.13021,101500000.0
2006-07-31 05:11:00,1.13022,1.13022,1.13015,1.13015,4000000.0
2006-07-31 05:12:00,1.13025,1.13025,1.1302,1.1302,22200000.0
2006-07-31 05:13:00,1.13012,1.13023,1.13012,1.13018,91799999.0
2006-07-31 05:14:00,1.13022,1.13022,1.13015,1.1302,48099999.0
2006-07-31 05:15:00,1.13015,1.1302,1.13013,1.13013,144400003.0
2006-07-31 05:16:00,1.13025,1.13028,1.13015,1.13015,150200002.0
2006-07-31 05:17:00,1.13015,1.13015,1.13005,1.1301,106300000.0
2006-07-31 05:18:00,1.13018,1.13025,1.13018,1.1302,76699999.0
2006-07-31 05:19:00,1.1302,1.1302,1.13012,1.13012,43600000.0
2006-07-31 05:20:00,1.13028,1.13028,1.13015,1.1302,66300001.0
2006-07-31 05:21:00,1.1302,1.1302,1.1302,1.1302,49099999.0
2006-07-31 05:22:00,1.1302,1.1302,1.13015,1.1302,62800000.0
2006-07-31 05:23:00,1.13018,1.13025,1.13015,1.13018,106100001.0
2006-07-31 05:24:00,1.13025,1.13025,1.13025,1.13025,19400000.0
2006-07-31 05:25:00,1.1302,1.1302,1.1302,1.1302,37700001.0
2006-07-31 05:26:00,1.13014,1.13016,1.13006,1.13006,32400000.0
2006-07-31 05:27:00,1.13005,1.1301,1.13005,1.1301,41600000.0
2006-07-31 05:28:00,1.1301,1.1301,1.1301,1.1301,27300000.0
2006-07-31 05:29:00,1.1301,1.1301,1.13005,1.13007,93899999.0
2006-07-31 05:30:00,1.13002,1.1301,1.13002,1.13005,162299999.0
2006-07-31 05:31:00,1.1301,1.13015,1.13002,1.1301,122999998.0
2006-07-31 05:32:00,1.13015,1.13015,1.13015,1.13015,4100000.0
2006-07-31 05:33:00,1.1301,1.1301,1.1301,1.1301,45600000.0
2006-07-31 05:34:00,1.13005,1.13009,1.12995,1.12995,81400002.0
2006-07-31 05:35:00,1.13,1.13,1.12998,1.12998,32000001.0
2006-07-31 05:36:00,1.13004,1.13018,1.13004,1.13015,97900002.0
2006-07-31 05:37:00,1.13003,1.13003,1.12982,1.12991,147900001.0
2006-07-31 05:38:00,1.12994,1.13006,1.1299,1.1299,31900000.0
2006-07-31 05:39:00,1.13001,1.13012,1.12997,1.13012,160000001.0
2006-07-31 05:40:00,1.13007,1.13007,1.12997,1.13001,94300000.0
2006-07-31 05:41:00,1.13003,1.13005,1.13,1.13005,72100000.0
2006-07-31 05:42:00,1.13005,1.13005,1.13,1.13,72800000.0
2006-07-31 05:43:00,1.12992,1.13008,1.12992,1.13008,30300000.0
2006-07-31 05:44:00,1.12995,1.13005,1.12995,1.12998,37499999.0
2006-07-31 05:45:00,1.1299,1.13005,1.1299,1.12995,179300002.0
2006-07-31 05:46:00,1.13,1.13005,1.13,1.13005,19200000.0
2006-07-31 05:47:00,1.13,1.13003,1.12993,1.13,110699999.0
2006-07-31 05:48:00,1.12999,1.13006,1.12999,1.13006,8900000.0
2006-07-31 05:49:00,1.1301,1.13013,1.1301,1.13013,7500000.0
2006-07-31 05:50:00,1.13005,1.13013,1.13005,1.1301,58099999.0
2006-07-31 05:51:00,1.13,1.13015,1.13,1.13005,124599998.0
2006-07-31 05:52:00,1.13015,1.13015,1.13002,1.13002,89200000.0
2006-07-31 05:53:00,1.13008,1.13015,1.13,1.13015,108000000.0
2006-07-31 05:54:00,1.13015,1.13015,1.1301,1.1301,4800000.0
2006-07-31 05:55:00,1.13004,1.13004,1.12971,1.12976,34100000.0
2006-07-31 05:56:00,1.12965,1.12965,1.12963,1.12963,6700000.0
2006-07-31 05:57:00,1.12955,1.1296,1.12955,1.1296,65200000.0
2006-07-31 05:58:00,1.12962,1.12973,1.12962,1.12964,163500001.0
2006-07-31 05:59:00,1.12961,1.12961,1.12959,1.12959,39100000.0
2006-07-31 06:00:00,1.1296,1.12966,1.1296,1.12966,39000001.0
2006-07-31 06:01:00,1.1297,1.12975,1.1296,1.1297,17300000.0
2006-07-31 06:02:00,1.12968,1.12998,1.12968,1.12998,45599999.0
2006-07-31 06:03:00,1.13005,1.13012,1.13003,1.13003,120600000.0
2006-07-31 06:04:00,1.12992,1.12992,1.12984,1.1299,71599999.0
2006-07-31 06:05:00,1.13008,1.13008,1.13002,1.13005,62900000.0
2006-07-31 06:06:00,1.13008,1.13008,1.12996,1.12996,68899999.0
2006-07-31 06:07:00,1.13001,1.13001,1.12987,1.12994,45400000.0
2006-07-31 06:08:00,1.13,1.13005,1.12998,1.13002,99299999.0
2006-07-31 06:09:00,1.13,1.13,1.12995,1.12995,71400000.0
2006-07-31 06:10:00,1.13008,1.13008,1.1299,1.13003,110299998.0
2006-07-31 06:11:00,1.12995,1.13005,1.12995,1.12998,98600000.0
2006-07-31 06:12:00,1.12998,1.13,1.1299,1.12995,42300000.0
2006-07-31 06:13:00,1.12993,1.13005,1.12991,1.12999,94900000.0
2006-07-31 06:14:00,1.12998,1.12998,1.12988,1.12992,33600000.0
2006-07-31 06:15:00,1.1299,1.12995,1.12982,1.12995,75399997.0
2006-07-31 06:16:00,1.13,1.13005,1.12995,1.13003,157600002.0
2006-07-31 06:17:00,1.13,1.13005,1.12995,1.13,82600001.0
2006-07-31 06:18:00,1.13002,1.13008,1.12995,1.13,111499999.0
2006-07-31 06:19:00,1.13008,1.13018,1.13007,1.13018,28900000.0
2006-07-31 06:20:00,1.13017,1.1302,1.13017,1.1302,63800000.0
2006-07-31 06:21:00,1.13009,1.13009,1.12989,1.13,120500000.0
2006-07-31 06:22:00,1.13008,1.13011,1.13006,1.13008,60300001.0
2006-07-31 06:23:00,1.12995,1.13,1.12995,1.13,57400002.0
2006-07-31 06:24:00,1.13001,1.13008,1.13001,1.13008,66200000.0
2006-07-31 06:25:00,1.13005,1.13005,1.1299,1.1299,15200000.0
2006-07-31 06:26:00,1.13008,1.13018,1.13005,1.13005,76300001.0
2006-07-31 06:27:00,1.13008,1.13008,1.12999,1.12999,39900001.0
2006-07-31 06:28:00,1.12995,1.13005,1.1299,1.1299,76700000.0
2006-07-31 06:29:00,1.12995,1.13005,1.12995,1.13,75399999.0
2006-07-31 06:30:00,1.13012,1.13012,1.13012,1.13012,4800000.0
2006-07-31 06:31:00,1.1301,1.13015,1.13005,1.13005,184300001.0
2006-07-31 06:32:00,1.1301,1.1301,1.1301,1.1301,27900000.0
2006-07-31 06:33:00,1.1301,1.1301,1.13,1.13,89499999.0
2006-07-31 06:34:00,1.13008,1.1301,1.13008,1.1301,101299999.0
2006-07-31 06:35:00,1.13005,1.13015,1.13005,1.13005,128900002.0
2006-07-31 06:36:00,1.13003,1.13003,1.13003,1.13003,12900000.0
2006-07-31 06:37:00,1.13009,1.13009,1.13,1.13002,109900000.0
2006-07-31 06:38:00,1.13008,1.13008,1.13,1.13,41200001.0
2006-07-31 06:39:00,1.12997,1.13,1.12995,1.13,87800002.0
2006-07-31 06:40:00,1.13005,1.13005,1.12995,1.13003,79800000.0
2006-07-31 06:41:00,1.12998,1.12998,1.12988,1.12991,123999999.0
2006-07-31 06:42:00,1.1299,1.12995,1.12982,1.1299,62900001.0
2006-07-31 06:43:00,1.12985,1.1299,1.12985,1.1299,68499999.0
2006-07-31 06:44:00,1.12982,1.12993,1.12982,1.12985,64600001.0
2006-07-31 06:45:00,1.12992,1.13,1.12992,1.12993,34200000.0
2006-07-31 06:46:00,1.13005,1.13005,1.12995,1.12995,54899999.0
2006-07-31 06:47:00,1.12995,1.13005,1.12995,1.13,128100003.0
2006-07-31 06:48:00,1.13,1.13003,1.12995,1.13003,82899999.0
2006-07-31 06:49:00,1.12995,1.12995,1.12995,1.12995,18299999.0
2006-07-31 06:50:00,1.12998,1.12998,1.1299,1.12997,57099998.0
2006-07-31 06:51:00,1.12996,1.12996,1.12966,1.12992,37599999.0
2006-07-31 06:52:00,1.1299,1.12995,1.1298,1.12985,96200001.0
2006-07-31 06:53:00,1.12988,1.12988,1.12988,1.12988,1700000.0
2006-07-31 06:54:00,1.12993,1.12997,1.12992,1.12992,54400001.0
2006-07-31 06:55:00,1.12987,1.12999,1.12987,1.1299,120399998.0
2006-07-31 06:56:00,1.1299,1.12995,1.1299,1.1299,173800002.0
2006-07-31 06:57:00,1.1299,1.1299,1.12985,1.12985,46800000.0
2006-07-31 06:58:00,1.12993,1.12997,1.12993,1.12997,45399998.0
2006-07-31 06:59:00,1.1299,1.13002,1.1299,1.12992,138800002.0
2006-07-31 07:00:00,1.12985,1.1299,1.12985,1.12985,80000000.0
2006-07-31 07:01:00,1.12995,1.12995,1.12985,1.12985,160500000.0
2006-07-31 07:02:00,1.12982,1.12982,1.1297,1.1297,42400000.0
2006-07-31 07:03:00,1.12975,1.12975,1.12965,1.1297,156999998.0
2006-07-31 07:04:00,1.12965,1.1297,1.1296,1.1297,137400002.0
2006-07-31 07:05:00,1.12962,1.1297,1.12962,1.1297,32700000.0
2006-07-31 07:06:00,1.12973,1.12974,1.12958,1.12974,31900000.0
2006-07-31 07:07:00,1.12975,1.12978,1.1297,1.12971,77299999.0
2006-07-31 07:08:00,1.12975,1.12975,1.12975,1.12975,26400000.0
2006-07-31 07:09:00,1.12975,1.12985,1.12975,1.12975,130499998.0
2006-07-31 07:10:00,1.12973,1.12973,1.1296,1.12963,112299999.0
2006-07-31 07:11:00,1.1297,1.1297,1.1297,1.1297,8800000.0
2006-07-31 07:12:00,1.12965,1.12975,1.12965,1.12968,51099999.0
2006-07-31 07:13:00,1.12973,1.12983,1.12966,1.12966,120999999.0
2006-07-31 07:14:00,1.12955,1.1296,1.12955,1.12957,55900000.0
2006-07-31 07:15:00,1.12957,1.12962,1.12957,1.1296,79600000.0
2006-07-31 07:16:00,1.1296,1.12965,1.1295,1.12955,137000000.0
2006-07-31 07:17:00,1.12957,1.1296,1.12957,1.1296,53399998.0
2006-07-31 07:18:00,1.12955,1.1296,1.12955,1.1296,110700001.0
2006-07-31 07:19:00,1.12955,1.1296,1.12955,1.1296,26499999.0
2006-07-31 07:20:00,1.12955,1.1296,1.12955,1.1296,9700000.0
2006-07-31 07:21:00,1.12957,1.12965,1.12955,1.1296,109800001.0
2006-07-31 07:22:00,1.12954,1.12966,1.12954,1.12966,61900001.0
2006-07-31 07:23:00,1.1297,1.1297,1.1297,1.1297,31600000.0
2006-07-31 07:24:00,1.12973,1.12973,1.12965,1.12965,25799999.0
2006-07-31 07:25:00,1.1297,1.12975,1.12965,1.12965,62999999.0
2006-07-31 07:26:00,1.12968,1.12968,1.12957,1.12968,140800003.0
2006-07-31 07:27:00,1.1297,1.1297,1.12967,1.12967,17100000.0
2006-07-31 07:28:00,1.12964,1.12981,1.12964,1.1297,189699998.0
2006-07-31 07:29:00,1.12962,1.1297,1.12962,1.1297,42000000.0
2006-07-31 07:30:00,1.12969,1.12971,1.12969,1.12971,16000000.0
2006-07-31 07:31:00,1.1298,1.12985,1.12972,1.1298,165100000.0
2006-07-31 07:32:00,1.12978,1.12978,1.12967,1.12967,35600000.0
2006-07-31 07:33:00,1.12963,1.12977,1.12961,1.12977,79799998.0
2006-07-31 07:34:00,1.12975,1.1298,1.12975,1.1298,98300002.0
2006-07-31 07:35:00,1.12977,1.12993,1.12977,1.1299,46199999.0
2006-07-31 07:36:00,1.12993,1.13007,1.12991,1.13006,140900000.0
2006-07-31 07:37:00,1.13004,1.1301,1.1299,1.13004,196700001.0
2006-07-31 07:38:00,1.13005,1.13005,1.12995,1.13,42400000.0
2006-07-31 07:39:00,1.12995,1.13,1.12995,1.12997,98200000.0
2006-07-31 07:40:00,1.12993,1.12996,1.12991,1.12996,35899999.0
2006-07-31 07:41:00,1.13003,1.13007,1.13003,1.13007,12000000.0
2006-07-31 07:42:00,1.13016,1.13019,1.13011,1.13018,95500000.0
2006-07-31 07:43:00,1.13015,1.13015,1.13005,1.13005,4800000.0
2006-07-31 07:44:00,1.13015,1.13027,1.13015,1.13019,145899999.0
2006-07-31 07:45:00,1.13003,1.13017,1.13003,1.13015,48300001.0
2006-07-31 07:46:00,1.13011,1.13017,1.13011,1.13017,8000000.0
2006-07-31 07:47:00,1.13011,1.13014,1.13011,1.13014,5700000.0
2006-07-31 07:48:00,1.13012,1.13022,1.13011,1.13011,124600000.0
2006-07-31 07:49:00,1.1301,1.13018,1.13009,1.13015,46200000.0
2006-07-31 07:50:00,1.1302,1.1302,1.1302,1.1302,5600000.0
2006-07-31 07:51:00,1.13017,1.13027,1.13013,1.13016,110500002.0
2006-07-31 07:52:00,1.13022,1.13027,1.13015,1.13022,66400000.0
2006-07-31 07:53:00,1.1302,1.1302,1.1301,1.13014,130700000.0
2006-07-31 07:54:00,1.13023,1.13031,1.1302,1.1302,83399999.0
2006-07-31 07:55:00,1.13025,1.1303,1.13017,1.1303,103600001.0
2006-07-31 07:56:00,1.13033,1.13033,1.13033,1.13033,18600000.0
2006-07-31 07:57:00,1.13025,1.13025,1.13023,1.13023,27100001.0
2006-07-31 07:58:00,1.13025,1.13025,1.13017,1.13025,75800001.0
2006-07-31 07:59:00,1.1302,1.13028,1.1302,1.13025,93400002.0
2006-07-31 08:00:00,1.1302,1.1303,1.1302,1.1303,44400000.0
2006-07-31 08:01:00,1.1302,1.1303,1.1302,1.1303,3000000.0
2006-07-31 08:02:00,1.1302,1.1303,1.1302,1.13025,38200000.0
2006-07-31 08:03:00,1.13022,1.1303,1.1302,1.1303,84400002.0
2006-07-31 08:04:00,1.13022,1.1303,1.1302,1.1303,53599999.0
2006-07-31 08:05:00,1.13017,1.13017,1.12989,1.13013,96400000.0
2006-07-31 08:06:00,1.13025,1.13025,1.1302,1.13025,120699999.0
2006-07-31 08:07:00,1.1302,1.13023,1.13015,1.1302,151300001.0
2006-07-31 08:08:00,1.13023,1.13023,1.1302,1.1302,19100001.0
2006-07-31 08:09:00,1.1302,1.13025,1.13013,1.13013,84100000.0
2006-07-31 08:10:00,1.13017,1.13017,1.12995,1.13013,194200001.0
2006-07-31 08:11:00,1.13016,1.13031,1.13012,1.13031,85100002.0
2006-07-31 08:12:00,1.13031,1.13031,1.13024,1.13024,40400001.0
2006-07-31 08:13:00,1.13023,1.13027,1.13015,1.13015,61499999.0
2006-07-31 08:14:00,1.13015,1.1303,1.13015,1.13027,8900000.0
2006-07-31 08:15:00,1.13034,1.13045,1.13033,1.13039,121100001.0
2006-07-31 08:16:00,1.13045,1.13045,1.1304,1.1304,20800000.0
2006-07-31 08:17:00,1.13045,1.13045,1.1304,1.13042,20700000.0
2006-07-31 08:18:00,1.1304,1.1304,1.1304,1.1304,800000.0
2006-07-31 08:19:00,1.1305,1.1305,1.13045,1.1305,105900003.0
2006-07-31 08:20:00,1.13042,1.13042,1.13022,1.13022,154899999.0
2006-07-31 08:21:00,1.13025,1.13025,1.13015,1.1302,57300000.0
2006-07-31 08:22:00,1.1302,1.13023,1.13018,1.1302,13000000.0
2006-07-31 08:23:00,1.13021,1.13039,1.13021,1.13039,102300002.0
2006-07-31 08:24:00,1.13037,1.13037,1.13032,1.13032,98000002.0
2006-07-31 08:25:00,1.13035,1.13047,1.13035,1.13047,122800001.0
2006-07-31 08:26:00,1.13053,1.13053,1.13044,1.13047,25700000.0
2006-07-31 08:27:00,1.1303,1.13045,1.1303,1.13042,89999998.0
2006-07-31 08:28:00,1.1304,1.1304,1.13032,1.13037,123300003.0
2006-07-31 08:29:00,1.13036,1.13045,1.13033,1.13042,62700000.0
2006-07-31 08:30:00,1.13042,1.13051,1.13041,1.13044,62000000.0
2006-07-31 08:31:00,1.13041,1.13041,1.13028,1.13031,50500001.0
2006-07-31 08:32:00,1.13035,1.13035,1.13023,1.1303,154700001.0
2006-07-31 08:33:00,1.13025,1.13035,1.13025,1.13035,113800001.0
2006-07-31 08:34:00,1.1303,1.13035,1.13025,1.13035,110700002.0
2006-07-31 08:35:00,1.13037,1.13037,1.13025,1.13033,141000001.0
2006-07-31 08:36:00,1.13029,1.13029,1.13019,1.13019,19200000.0
2006-07-31 08:37:00,1.13014,1.13014,1.12989,1.12995,61100001.0
2006-07-31 08:38:00,1.1298,1.1298,1.12957,1.12959,117399997.0
2006-07-31 08:39:00,1.12964,1.12984,1.12964,1.12968,69299998.0
2006-07-31 08:40:00,1.12965,1.12974,1.12965,1.12965,102600002.0
2006-07-31 08:41:00,1.12968,1.12977,1.1296,1.1296,109499999.0
2006-07-31 08:42:00,1.12963,1.12967,1.12963,1.12963,49500000.0
2006-07-31 08:43:00,1.12967,1.12967,1.12941,1.12941,45500001.0
2006-07-31 08:44:00,1.1294,1.1294,1.12932,1.12932,40799999.0
2006-07-31 08:45:00,1.1294,1.12942,1.12931,1.12931,159000004.0
2006-07-31 08:46:00,1.12926,1.12926,1.12926,1.12926,33200000.0
2006-07-31 08:47:00,1.12913,1.12913,1.129,1.129,16100000.0
2006-07-31 08:48:00,1.12904,1.12904,1.12901,1.12901,16000000.0
2006-07-31 08:49:00,1.1291,1.12915,1.1291,1.12915,53800000.0
2006-07-31 08:50:00,1.12905,1.12914,1.12905,1.12909,74699999.0
2006-07-31 08:51:00,1.1288,1.1288,1.1285,1.1285,51100000.0
2006-07-31 08:52:00,1.1285,1.12862,1.1285,1.12862,76700000.0
2006-07-31 08:53:00,1.12848,1.12848,1.12815,1.12818,131399998.0
2006-07-31 08:54:00,1.12816,1.12842,1.12816,1.12842,60799999.0
2006-07-31 08:55:00,1.12839,1.12852,1.12831,1.12852,68800000.0
2006-07-31 08:56:00,1.1285,1.12855,1.1285,1.12855,82299998.0
2006-07-31 08:57:00,1.1285,1.1286,1.12844,1.12844,169300000.0
2006-07-31 08:58:00,1.12846,1.12847,1.12832,1.12847,34800000.0
2006-07-31 08:59:00,1.12848,1.12851,1.12847,1.12848,72900002.0
2006-07-31 09:00:00,1.12842,1.12854,1.12839,1.1284,170799997.0
2006-07-31 09:01:00,1.12828,1.12828,1.12822,1.12822,4600000.0
2006-07-31 09:02:00,1.12821,1.12827,1.12807,1.12807,27399999.0
2006-07-31 09:03:00,1.12815,1.12824,1.12812,1.12812,75200001.0
2006-07-31 09:04:00,1.12808,1.12808,1.12802,1.12802,46299999.0
2006-07-31 09:05:00,1.12804,1.12815,1.12804,1.1281,102200000.0
2006-07-31 09:06:00,1.12806,1.12817,1.12805,1.12807,142599999.0
2006-07-31 09:07:00,1.12811,1.12819,1.12793,1.128,85700002.0
2006-07-31 09:08:00,1.12808,1.12811,1.12795,1.12811,102499999.0
2006-07-31 09:09:00,1.12805,1.12809,1.12805,1.12809,119000004.0
2006-07-31 09:10:00,1.12801,1.12805,1.12801,1.12805,32899999.0
2006-07-31 09:11:00,1.12802,1.12809,1.12794,1.12794,129600001.0
2006-07-31 09:12:00,1.12779,1.12779,1.12771,1.12771,73599999.0
2006-07-31 09:13:00,1.1278,1.1278,1.12775,1.12775,27599999.0
2006-07-31 09:14:00,1.12773,1.12779,1.12771,1.12772,85500002.0
2006-07-31 09:15:00,1.12785,1.12798,1.12785,1.12794,58200002.0
2006-07-31 09:16:00,1.12797,1.12797,1.1279,1.1279,39900000.0
2006-07-31 09:17:00,1.12785,1.12788,1.12776,1.12776,112300000.0
2006-07-31 09:18:00,1.12774,1.12789,1.12774,1.12782,35999999.0
2006-07-31 09:19:00,1.12778,1.12804,1.12778,1.12795,50100000.0
2006-07-31 09:20:00,1.12805,1.1281,1.12795,1.12806,51100000.0
2006-07-31 09:21:00,1.12812,1.12813,1.12811,1.12813,11200000.0
2006-07-31 09:22:00,1.1282,1.1282,1.12818,1.12818,43299999.0
2006-07-31 09:23:00,1.12822,1.12831,1.1282,1.12823,102300002.0
2006-07-31 09:24:00,1.12828,1.12834,1.12822,1.12825,123000004.0
2006-07-31 09:25:00,1.12839,1.12869,1.12839,1.1286,113100001.0
2006-07-31 09:26:00,1.12853,1.12857,1.12853,1.12857,142900002.0
2006-07-31 09:27:00,1.12865,1.12865,1.1286,1.1286,72000000.0
2006-07-31 09:28:00,1.12863,1.12865,1.12856,1.12857,70599999.0
2006-07-31 09:29:00,1.12857,1.12863,1.12848,1.12863,72700000.0
2006-07-31 09:30:00,1.12859,1.1286,1.12848,1.12853,67400000.0
2006-07-31 09:31:00,1.12857,1.12857,1.12852,1.12852,59699999.0
2006-07-31 09:32:00,1.12845,1.1285,1.12845,1.1285,7800000.0
2006-07-31 09:33:00,1.12846,1.12846,1.12835,1.12835,91600002.0
2006-07-31 09:34:00,1.12842,1.12845,1.12828,1.12845,59500000.0
2006-07-31 09:35:00,1.12846,1.12846,1.12818,1.12818,99000000.0
2006-07-31 09:36:00,1.12816,1.12816,1.12811,1.12811,39300000.0
2006-07-31 09:37:00,1.1281,1.12826,1.12808,1.12808,128100001.0
2006-07-31 09:38:00,1.12805,1.12805,1.12784,1.12784,123599997.0
2006-07-31 09:39:00,1.12781,1.1279,1.12776,1.1279,76500001.0
2006-07-31 09:40:00,1.12791,1.12799,1.12779,1.12787,50900000.0
2006-07-31 09:41:00,1.12783,1.12795,1.12783,1.12785,104500002.0
2006-07-31 09:42:00,1.128,1.1282,1.128,1.1282,51799999.0
2006-07-31 09:43:00,1.12825,1.12841,1.12825,1.1283,63200000.0
2006-07-31 09:44:00,1.12825,1.12835,1.12825,1.1283,54699999.0
2006-07-31 09:45:00,1.12838,1.12839,1.12833,1.12833,97300002.0
2006-07-31 09:46:00,1.1283,1.12838,1.12824,1.12824,56300001.0
2006-07-31 09:47:00,1.12811,1.12823,1.1281,1.1282,85900001.0
2006-07-31 09:48:00,1.12817,1.12828,1.12816,1.12817,114700001.0
2006-07-31 09:49:00,1.12818,1.12828,1.12812,1.12822,153099995.0
2006-07-31 09:50:00,1.12819,1.12833,1.12819,1.12827,94999998.0
2006-07-31 09:51:00,1.12828,1.12852,1.12828,1.12852,25400000.0
2006-07-31 09:52:00,1.12841,1.12855,1.12841,1.12849,107800002.0
2006-07-31 09:53:00,1.1284,1.1284,1.12809,1.12819,53300001.0
2006-07-31 09:54:00,1.12817,1.12817,1.12804,1.12806,53400000.0
2006-07-31 09:55:00,1.12809,1.12809,1.128,1.12808,89300000.0
2006-07-31 09:56:00,1.12802,1.12808,1.12802,1.12808,67400000.0
2006-07-31 09:57:00,1.12807,1.12807,1.12788,1.12788,97099999.0
2006-07-31 09:58:00,1.12793,1.12797,1.12793,1.12797,55000000.0
2006-07-31 09:59:00,1.12793,1.12793,1.12778,1.1278,50500001.0
2006-07-31 10:00:00,1.12763,1.12763,1.12739,1.12743,72999999.0
2006-07-31 10:01:00,1.12733,1.12745,1.1273,1.12745,57500000.0
2006-07-31 10:02:00,1.12745,1.12745,1.12701,1.12701,135000000.0
2006-07-31 10:03:00,1.12715,1.12728,1.12711,1.12711,80899999.0
2006-07-31 10:04:00,1.12722,1.12729,1.12717,1.12717,81200001.0
2006-07-31 10:05:00,1.12715,1.12725,1.12712,1.12722,100700000.0
2006-07-31 10:06:00,1.1274,1.12745,1.12735,1.12745,48600000.0
2006-07-31 10:07:00,1.12728,1.12731,1.1272,1.12731,161100000.0
2006-07-31 10:08:00,1.12732,1.12732,1.12732,1.12732,14500000.0
2006-07-31 10:09:00,1.1273,1.12735,1.1273,1.12732,112299999.0
2006-07-31 10:10:00,1.12722,1.12724,1.12712,1.12712,45200000.0
2006-07-31 10:11:00,1.12717,1.12725,1.12717,1.12725,46000000.0
2006-07-31 10:12:00,1.12723,1.12735,1.12723,1.12735,52700000.0
2006-07-31 10:13:00,1.1273,1.12742,1.1273,1.12742,10600000.0
2006-07-31 10:14:00,1.12738,1.12738,1.12727,1.12732,53600000.0
2006-07-31 10:15:00,1.12736,1.12736,1.12705,1.12723,136599999.0
2006-07-31 10:16:00,1.12722,1.1273,1.12713,1.12713,71599998.0
2006-07-31 10:17:00,1.12717,1.12728,1.12717,1.12722,122200002.0
2006-07-31 10:18:00,1.12728,1.12735,1.12725,1.12725,133700000.0
2006-07-31 10:19:00,1.12725,1.12732,1.12725,1.12725,59199999.0
2006-07-31 10:20:00,1.12727,1.12735,1.1272,1.12735,87500000.0
2006-07-31 10:21:00,1.12722,1.1273,1.12705,1.1273,109599997.0
2006-07-31 10:22:00,1.12725,1.12735,1.12725,1.1273,106100001.0
2006-07-31 10:23:00,1.12725,1.12737,1.12725,1.12728,102200001.0
2006-07-31 10:24:00,1.12732,1.12732,1.1271,1.12719,85300000.0
2006-07-31 10:25:00,1.12722,1.12727,1.12717,1.1272,80700001.0
2006-07-31 10:26:00,1.12726,1.12731,1.12726,1.12731,98500002.0
2006-07-31 10:27:00,1.12738,1.12744,1.12734,1.1274,100199998.0
2006-07-31 10:28:00,1.12739,1.12739,1.12721,1.12726,50100001.0
2006-07-31 10:29:00,1.12725,1.12748,1.12725,1.12741,162899997.0
2006-07-31 10:30:00,1.12742,1.12744,1.12739,1.12739,75700001.0
2006-07-31 10:31:00,1.12744,1.12744,1.12734,1.12734,23799999.0
2006-07-31 10:32:00,1.12724,1.12724,1.12709,1.12719,78100001.0
2006-07-31 10:33:00,1.12713,1.12713,1.12697,1.12699,60300001.0
2006-07-31 10:34:00,1.12703,1.12717,1.12694,1.12694,143300000.0
2006-07-31 10:35:00,1.12684,1.12709,1.12684,1.127,95600000.0
2006-07-31 10:36:00,1.12707,1.12713,1.12701,1.1271,126000002.0
2006-07-31 10:37:00,1.12705,1.12715,1.12705,1.12715,109000001.0
2006-07-31 10:38:00,1.12715,1.12715,1.12702,1.12702,141299998.0
2006-07-31 10:39:00,1.12708,1.12712,1.12703,1.12707,67200000.0
2006-07-31 10:40:00,1.12703,1.1271,1.12703,1.1271,129100003.0
2006-07-31 10:41:00,1.12704,1.12706,1.12695,1.12695,155399999.0
2006-07-31 10:42:00,1.12701,1.12709,1.12692,1.12707,89000002.0
2006-07-31 10:43:00,1.12714,1.12714,1.12704,1.1271,81600000.0
2006-07-31 10:44:00,1.12702,1.1271,1.12701,1.12703,81700000.0
2006-07-31 10:45:00,1.12707,1.12712,1.12705,1.12709,103100000.0
2006-07-31 10:46:00,1.12708,1.12718,1.12705,1.1271,139599998.0
2006-07-31 10:47:00,1.12707,1.12718,1.12707,1.12718,26600000.0
2006-07-31 10:48:00,1.12718,1.12721,1.1271,1.12712,106200001.0
2006-07-31 10:49:00,1.12712,1.12723,1.12703,1.12723,116000001.0
2006-07-31 10:50:00,1.12722,1.12725,1.1271,1.12725,76699999.0
2006-07-31 10:51:00,1.12722,1.12725,1.12715,1.12725,159499999.0
2006-07-31 10:52:00,1.1272,1.12726,1.1272,1.1272,5100000.0
2006-07-31 10:53:00,1.1273,1.1273,1.12725,1.12725,46600000.0
2006-07-31 10:54:00,1.12729,1.12732,1.1272,1.12727,41400000.0
2006-07-31 10:55:00,1.12723,1.12725,1.12715,1.12715,147499999.0
2006-07-31 10:56:00,1.12715,1.12725,1.12715,1.1272,80200000.0
2006-07-31 10:57:00,1.12715,1.12729,1.1271,1.12714,53699999.0
2006-07-31 10:58:00,1.1272,1.12725,1.12712,1.1272,83300000.0
2006-07-31 10:59:00,1.12725,1.12725,1.12717,1.1272,69300001.0
2006-07-31 11:00:00,1.1271,1.1271,1.12691,1.12691,156800002.0
2006-07-31 11:01:00,1.12692,1.12698,1.12688,1.12698,75100001.0
2006-07-31 11:02:00,1.12697,1.12697,1.12682,1.12682,80199998.0
2006-07-31 11:03:00,1.1268,1.12685,1.12669,1.12685,56800000.0
2006-07-31 11:04:00,1.12687,1.12689,1.12671,1.12674,71200000.0
2006-07-31 11:05:00,1.12659,1.12659,1.12625,1.12625,37900000.0
2006-07-31 11:06:00,1.12618,1.12633,1.12614,1.12633,110000001.0
2006-07-31 11:07:00,1.12629,1.12629,1.12613,1.12613,9200000.0
2006-07-31 11:08:00,1.12603,1.12603,1.12566,1.12566,45200000.0
2006-07-31 11:09:00,1.12546,1.12558,1.1254,1.12552,93389999.0
2006-07-31 11:10:00,1.12543,1.1256,1.12536,1.12554,55500000.0
2006-07-31 11:11:00,1.12551,1.1258,1.12551,1.1258,116200001.0
2006-07-31 11:12:00,1.12586,1.12598,1.12586,1.12596,176900005.0
2006-07-31 11:13:00,1.12598,1.12598,1.1259,1.12593,111000000.0
2006-07-31 11:14:00,1.12598,1.12611,1.12593,1.12593,147199996.0
2006-07-31 11:15:00,1.1259,1.12602,1.12582,1.12585,141200001.0
2006-07-31 11:16:00,1.12582,1.12592,1.12582,1.12588,102299998.0
2006-07-31 11:17:00,1.1259,1.12604,1.1259,1.12599,40799999.0
2006-07-31 11:18:00,1.12589,1.12597,1.1258,1.12597,139800000.0
2006-07-31 11:19:00,1.12597,1.12603,1.1259,1.12594,116800000.0
2006-07-31 11:20:00,1.12605,1.1261,1.12596,1.12603,82399999.0
2006-07-31 11:21:00,1.1261,1.12615,1.12605,1.12605,39900001.0
2006-07-31 11:22:00,1.12612,1.12631,1.12612,1.1263,176699996.0
2006-07-31 11:23:00,1.12627,1.12634,1.12622,1.12622,102099999.0
2006-07-31 11:24:00,1.12605,1.12613,1.12605,1.1261,56400002.0
2006-07-31 11:25:00,1.12615,1.12615,1.12605,1.1261,89500001.0
2006-07-31 11:26:00,1.1261,1.12615,1.1261,1.12615,115400001.0
2006-07-31 11:27:00,1.12612,1.12619,1.12608,1.12618,52699999.0
2006-07-31 11:28:00,1.1262,1.12625,1.12615,1.1262,149799999.0
2006-07-31 11:29:00,1.12613,1.12621,1.12606,1.12606,98099998.0
2006-07-31 11:30:00,1.12612,1.12616,1.12604,1.12604,73900001.0
2006-07-31 11:31:00,1.12604,1.12619,1.12604,1.12616,56900000.0
2006-07-31 11:32:00,1.1261,1.12615,1.12603,1.1261,94600000.0
2006-07-31 11:33:00,1.12605,1.12615,1.12605,1.12615,41400000.0
2006-07-31 11:34:00,1.1261,1.12618,1.12605,1.12605,143999998.0
2006-07-31 11:35:00,1.12604,1.12604,1.12571,1.12571,124100002.0
2006-07-31 11:36:00,1.12557,1.12557,1.1253,1.1253,174400002.0
2006-07-31 11:37:00,1.12535,1.12546,1.12525,1.12525,76600000.0
2006-07-31 11:38:00,1.12529,1.12562,1.12529,1.12562,70400001.0
2006-07-31 11:39:00,1.1256,1.12562,1.12555,1.12562,125500000.0
2006-07-31 11:40:00,1.12563,1.1257,1.12558,1.12568,114700000.0
2006-07-31 11:41:00,1.12578,1.12578,1.12568,1.12571,130800000.0
2006-07-31 11:42:00,1.12573,1.12589,1.12572,1.12575,50099999.0
2006-07-31 11:43:00,1.12581,1.1259,1.12575,1.1259,178800001.0
2006-07-31 11:44:00,1.12568,1.12587,1.12568,1.12585,42500001.0
2006-07-31 11:45:00,1.12595,1.12595,1.1259,1.1259,142100000.0
2006-07-31 11:46:00,1.12598,1.12621,1.12597,1.12621,88200000.0
2006-07-31 11:47:00,1.12608,1.12608,1.12596,1.12605,91000002.0
2006-07-31 11:48:00,1.12608,1.12618,1.12608,1.12614,100600000.0
2006-07-31 11:49:00,1.12626,1.12636,1.12623,1.12625,112899998.0
2006-07-31 11:50:00,1.12628,1.1263,1.12611,1.12614,222800000.0
2006-07-31 11:51:00,1.12609,1.12609,1.12586,1.12586,43499999.0
2006-07-31 11:52:00,1.12588,1.12596,1.12586,1.12588,172100001.0
2006-07-31 11:53:00,1.1259,1.12611,1.1259,1.1259,60600000.0
2006-07-31 11:54:00,1.12595,1.12595,1.12564,1.12564,159800002.0
2006-07-31 11:55:00,1.12561,1.12561,1.12545,1.12552,62299999.0
2006-07-31 11:56:00,1.12537,1.12537,1.12472,1.12472,74700001.0
2006-07-31 11:57:00,1.12463,1.12474,1.12463,1.12472,173900003.0
2006-07-31 11:58:00,1.12477,1.12487,1.12462,1.12471,113299998.0
2006-07-31 11:59:00,1.12476,1.12476,1.12465,1.1247,63200000.0
2006-07-31 12:00:00,1.12463,1.12463,1.1243,1.1243,50000001.0
2006-07-31 12:01:00,1.12425,1.12425,1.12407,1.12412,79000001.0
2006-07-31 12:02:00,1.12421,1.12428,1.12411,1.12416,175000001.0
2006-07-31 12:03:00,1.12415,1.12415,1.12396,1.12396,120700001.0
2006-07-31 12:04:00,1.12388,1.12388,1.12364,1.12374,58399999.0
2006-07-31 12:05:00,1.12385,1.12408,1.12385,1.12401,40200000.0
2006-07-31 12:06:00,1.12417,1.12417,1.12384,1.12384,51300000.0
2006-07-31 12:07:00,1.12385,1.12394,1.12381,1.12383,41699999.0
2006-07-31 12:08:00,1.12375,1.12391,1.12372,1.12391,92300000.0
2006-07-31 12:09:00,1.12388,1.12393,1.12376,1.12376,138700000.0
2006-07-31 12:10:00,1.12372,1.12377,1.12368,1.12373,52600000.0
2006-07-31 12:11:00,1.12365,1.12381,1.12365,1.1238,88000001.0
2006-07-31 12:12:00,1.12368,1.12368,1.12333,1.12343,154500000.0
2006-07-31 12:13:00,1.12335,1.12348,1.12335,1.12348,155000004.0
2006-07-31 12:14:00,1.12343,1.12356,1.12343,1.12345,49900001.0
2006-07-31 12:15:00,1.12339,1.12367,1.12339,1.1236,103000000.0
2006-07-31 12:16:00,1.12374,1.1238,1.12364,1.1237,64399999.0
2006-07-31 12:17:00,1.12375,1.12375,1.12365,1.12367,113800002.0
2006-07-31 12:18:00,1.12372,1.12392,1.12372,1.12374,106300003.0
2006-07-31 12:19:00,1.12385,1.12397,1.12385,1.12385,29500000.0
2006-07-31 12:20:00,1.12388,1.12407,1.12388,1.12395,98100000.0
2006-07-31 12:21:00,1.12392,1.12399,1.1238,1.12399,104800001.0
2006-07-31 12:22:00,1.124,1.124,1.12391,1.12395,126999999.0
2006-07-31 12:23:00,1.12398,1.12399,1.12393,1.12399,93199999.0
2006-07-31 12:24:00,1.12402,1.12407,1.12398,1.12398,87100002.0
2006-07-31 12:25:00,1.12397,1.12405,1.12395,1.124,140900000.0
2006-07-31 12:26:00,1.124,1.12405,1.12398,1.12398,166799999.0
2006-07-31 12:27:00,1.1239,1.124,1.12374,1.124,48500000.0
2006-07-31 12:28:00,1.12395,1.12398,1.12389,1.12398,171799996.0
2006-07-31 12:29:00,1.12399,1.12408,1.12399,1.12399,108400000.0
2006-07-31 12:30:00,1.12395,1.124,1.12395,1.124,21600001.0
2006-07-31 12:31:00,1.12395,1.12403,1.12395,1.12401,88700000.0
2006-07-31 12:32:00,1.12385,1.1239,1.1238,1.12382,122600003.0
2006-07-31 12:33:00,1.12385,1.1239,1.12385,1.12385,71000000.0
2006-07-31 12:34:00,1.1239,1.12408,1.1239,1.12393,87600001.0
2006-07-31 12:35:00,1.12405,1.12405,1.12395,1.12395,24799999.0
2006-07-31 12:36:00,1.12401,1.12401,1.12401,1.12401,4800000.0
2006-07-31 12:37:00,1.12404,1.12404,1.12384,1.1239,126899998.0
2006-07-31 12:38:00,1.12392,1.12392,1.1239,1.1239,36700000.0
2006-07-31 12:39:00,1.12395,1.12395,1.12385,1.1239,105200000.0
2006-07-31 12:40:00,1.12397,1.12401,1.12389,1.12401,152000000.0
2006-07-31 12:41:00,1.124,1.124,1.12398,1.124,159800000.0
2006-07-31 12:42:00,1.12402,1.12409,1.124,1.12407,64100000.0
2006-07-31 12:43:00,1.12409,1.12416,1.12409,1.12416,3300000.0
2006-07-31 12:44:00,1.12422,1.1243,1.12416,1.12427,81799999.0
2006-07-31 12:45:00,1.12432,1.12438,1.12425,1.12432,71900001.0
2006-07-31 12:46:00,1.1243,1.1243,1.12415,1.12415,65000000.0
2006-07-31 12:47:00,1.12406,1.12406,1.12394,1.12405,101700000.0
2006-07-31 12:48:00,1.1241,1.1241,1.12399,1.12404,44800000.0
2006-07-31 12:49:00,1.12397,1.12397,1.12386,1.12386,17700000.0
2006-07-31 12:50:00,1.12387,1.1241,1.12387,1.1241,61799998.0
2006-07-31 12:51:00,1.12406,1.12406,1.12397,1.12402,93200000.0
2006-07-31 12:52:00,1.12398,1.124,1.12395,1.124,9600000.0
2006-07-31 12:53:00,1.12398,1.12415,1.12398,1.12414,63000000.0
2006-07-31 12:54:00,1.1242,1.1242,1.1242,1.1242,44600000.0
2006-07-31 12:55:00,1.12426,1.12434,1.12426,1.12433,106700001.0
2006-07-31 12:56:00,1.12443,1.12452,1.12441,1.12448,91500002.0
2006-07-31 12:57:00,1.12452,1.12459,1.12442,1.12449,88900002.0
2006-07-31 12:58:00,1.12433,1.12433,1.1243,1.12432,43000001.0
2006-07-31 12:59:00,1.12421,1.12421,1.12404,1.12418,133600003.0
2006-07-31 13:00:00,1.1241,1.1242,1.12406,1.12406,196100002.0
2006-07-31 13:01:00,1.12414,1.12414,1.12398,1.12407,82299999.0
2006-07-31 13:02:00,1.12402,1.12411,1.12402,1.12409,28700001.0
2006-07-31 13:03:00,1.12406,1.12406,1.12392,1.12403,69600001.0
2006-07-31 13:04:00,1.124,1.124,1.1239,1.12395,51100000.0
2006-07-31 13:05:00,1.12395,1.12395,1.12395,1.12395,43400000.0
2006-07-31 13:06:00,1.12393,1.12393,1.12367,1.12367,55599998.0
2006-07-31 13:07:00,1.1236,1.1236,1.1231,1.1231,148099999.0
2006-07-31 13:08:00,1.12314,1.1232,1.12287,1.12297,69800001.0
2006-07-31 13:09:00,1.12294,1.12309,1.12294,1.12306,54699999.0
2006-07-31 13:10:00,1.12305,1.12313,1.12305,1.1231,43899999.0
2006-07-31 13:11:00,1.12296,1.12309,1.12296,1.12301,76899999.0
2006-07-31 13:12:00,1.12315,1.12322,1.12315,1.12322,1700000.0
2006-07-31 13:13:00,1.1234,1.12347,1.1234,1.12347,54900000.0
2006-07-31 13:14:00,1.1235,1.12362,1.12347,1.12347,103600000.0
2006-07-31 13:15:00,1.1236,1.1236,1.12351,1.12358,114800000.0
2006-07-31 13:16:00,1.12348,1.12348,1.12348,1.12348,54199999.0
2006-07-31 13:17:00,1.12352,1.12358,1.12347,1.12348,38100000.0
2006-07-31 13:18:00,1.12345,1.1235,1.12344,1.12344,69299999.0
2006-07-31 13:19:00,1.12339,1.1234,1.12313,1.1234,85600002.0
2006-07-31 13:20:00,1.12346,1.12356,1.12339,1.12356,94800000.0
2006-07-31 13:21:00,1.12353,1.12353,1.12347,1.12347,15900000.0
2006-07-31 13:22:00,1.12333,1.12344,1.12333,1.1234,108299999.0
2006-07-31 13:23:00,1.12342,1.12347,1.12334,1.12334,122500002.0
2006-07-31 13:24:00,1.1234,1.12353,1.12337,1.12353,101099999.0
2006-07-31 13:25:00,1.12343,1.12343,1.12328,1.12333,71900000.0
2006-07-31 13:26:00,1.1234,1.12361,1.1234,1.12355,89400000.0
2006-07-31 13:27:00,1.12358,1.12368,1.12357,1.12368,57399999.0
2006-07-31 13:28:00,1.12377,1.12384,1.12377,1.12384,44000000.0
2006-07-31 13:29:00,1.12397,1.124,1.12378,1.12382,104799998.0
2006-07-31 13:30:00,1.12389,1.12389,1.12382,1.12385,61200000.0
2006-07-31 13:31:00,1.12382,1.12387,1.12359,1.12363,101499998.0
2006-07-31 13:32:00,1.1236,1.1236,1.12351,1.12351,22700000.0
2006-07-31 13:33:00,1.12358,1.12365,1.12353,1.12355,124099999.0
2006-07-31 13:34:00,1.12348,1.12358,1.12348,1.1235,99100004.0
2006-07-31 13:35:00,1.12355,1.1236,1.12348,1.1236,162099995.0
2006-07-31 13:36:00,1.12353,1.12353,1.12336,1.12336,103899999.0
2006-07-31 13:37:00,1.12326,1.12329,1.12326,1.12329,22200000.0
2006-07-31 13:38:00,1.12318,1.12325,1.12318,1.12324,107099998.0
2006-07-31 13:39:00,1.12323,1.12325,1.12319,1.12325,72200000.0
2006-07-31 13:40:00,1.12316,1.12323,1.12313,1.12323,124499997.0
2006-07-31 13:41:00,1.12316,1.12325,1.12311,1.12315,93400002.0
2006-07-31 13:42:00,1.12324,1.12324,1.12311,1.12312,138199997.0
2006-07-31 13:43:00,1.1232,1.1232,1.12297,1.12297,18000000.0
2006-07-31 13:44:00,1.12298,1.12299,1.12242,1.12242,38700000.0
2006-07-31 13:45:00,1.12233,1.12258,1.12233,1.12258,46700000.0
2006-07-31 13:46:00,1.12267,1.12272,1.1226,1.12272,110800001.0
2006-07-31 13:47:00,1.1226,1.12267,1.1226,1.12263,63899999.0
2006-07-31 13:48:00,1.12252,1.1226,1.12244,1.1225,120599999.0
2006-07-31 13:49:00,1.12255,1.12255,1.12252,1.12253,85500003.0
2006-07-31 13:50:00,1.1225,1.1225,1.12223,1.1223,111289999.0
2006-07-31 13:51:00,1.12232,1.12232,1.12211,1.12215,35700000.0
2006-07-31 13:52:00,1.12209,1.12223,1.12209,1.12222,119900001.0
2006-07-31 13:53:00,1.12229,1.12229,1.12206,1.12209,140100002.0
2006-07-31 13:54:00,1.12199,1.12212,1.12196,1.12197,106900001.0
2006-07-31 13:55:00,1.12208,1.1226,1.12208,1.1226,81600000.0
2006-07-31 13:56:00,1.1225,1.12263,1.12236,1.12263,70500000.0
2006-07-31 13:57:00,1.12256,1.12259,1.12238,1.12259,127699999.0
2006-07-31 13:58:00,1.1226,1.12261,1.12257,1.12259,52200001.0
2006-07-31 13:59:00,1.12264,1.12281,1.12264,1.12273,78800001.0
2006-07-31 14:00:00,1.12283,1.12283,1.1226,1.1226,39700000.0
2006-07-31 14:01:00,1.12258,1.12279,1.12254,1.12278,81300000.0
2006-07-31 14:02:00,1.12282,1.12283,1.12256,1.12264,82099999.0
2006-07-31 14:03:00,1.12259,1.1227,1.12252,1.1227,103900001.0
2006-07-31 14:04:00,1.12271,1.12282,1.12271,1.12282,59999998.0
2006-07-31 14:05:00,1.12294,1.12325,1.12294,1.12325,88100000.0
2006-07-31 14:06:00,1.12325,1.12325,1.12313,1.12313,73199999.0
2006-07-31 14:07:00,1.12322,1.12323,1.12309,1.12315,108300002.0
2006-07-31 14:08:00,1.12313,1.12313,1.12304,1.12304,36999999.0
2006-07-31 14:09:00,1.12305,1.1234,1.12305,1.12327,144000000.0
2006-07-31 14:10:00,1.12335,1.1234,1.12329,1.1234,164900000.0
2006-07-31 14:11:00,1.12342,1.12344,1.12331,1.12338,107600002.0
2006-07-31 14:12:00,1.1234,1.12356,1.12339,1.1235,132300002.0
2006-07-31 14:13:00,1.12348,1.12348,1.1234,1.12348,68500001.0
2006-07-31 14:14:00,1.12346,1.12356,1.12345,1.12349,63700000.0
2006-07-31 14:15:00,1.12346,1.12357,1.12343,1.12344,157599998.0
2006-07-31 14:16:00,1.12351,1.12351,1.12337,1.12337,122700003.0
2006-07-31 14:17:00,1.1235,1.12355,1.1235,1.12354,27000000.0
2006-07-31 14:18:00,1.12361,1.12361,1.12354,1.12354,54499998.0
2006-07-31 14:19:00,1.12347,1.12359,1.1232,1.12338,112099998.0
2006-07-31 14:20:00,1.12347,1.12361,1.12335,1.12335,117900003.0
2006-07-31 14:21:00,1.12338,1.12374,1.12338,1.12348,152000001.0
2006-07-31 14:22:00,1.12341,1.12358,1.12334,1.12357,133200001.0
2006-07-31 14:23:00,1.12341,1.12341,1.12322,1.12324,115200000.0
2006-07-31 14:24:00,1.12332,1.12343,1.12329,1.12339,106999999.0
2006-07-31 14:25:00,1.1234,1.12356,1.1234,1.12356,87600003.0
2006-07-31 14:26:00,1.12359,1.12385,1.12359,1.12378,77500000.0
2006-07-31 14:27:00,1.12385,1.12392,1.12376,1.12378,96800001.0
2006-07-31 14:28:00,1.1238,1.1238,1.12324,1.12324,87600000.0
2006-07-31 14:29:00,1.12314,1.12314,1.12266,1.12269,108899999.0
2006-07-31 14:30:00,1.12298,1.12521,1.12298,1.12512,143899999.0
2006-07-31 14:31:00,1.1249,1.12527,1.12467,1.12527,54599999.0
2006-07-31 14:32:00,1.12563,1.12569,1.12481,1.12481,119200000.0
2006-07-31 14:33:00,1.12486,1.12552,1.12486,1.12552,97099999.0
2006-07-31 14:34:00,1.12552,1.1256,1.12544,1.12555,107400003.0
2006-07-31 14:35:00,1.12557,1.12591,1.12557,1.12579,39900000.0
2006-07-31 14:36:00,1.12585,1.12594,1.12573,1.12594,83900000.0
2006-07-31 14:37:00,1.12609,1.12662,1.12609,1.12657,85600000.0
2006-07-31 14:38:00,1.1265,1.1265,1.12595,1.12602,133100002.0
2006-07-31 14:39:00,1.12607,1.12614,1.12603,1.12607,23500000.0
2006-07-31 14:40:00,1.12606,1.12623,1.12605,1.12623,89500000.0
2006-07-31 14:41:00,1.1262,1.12623,1.12616,1.12616,45900000.0
2006-07-31 14:42:00,1.12617,1.1262,1.12609,1.12609,94100002.0
2006-07-31 14:43:00,1.12606,1.12617,1.12605,1.12612,102200000.0
2006-07-31 14:44:00,1.1261,1.1264,1.12605,1.12631,88200002.0
2006-07-31 14:45:00,1.12632,1.12656,1.12632,1.12652,52100000.0
2006-07-31 14:46:00,1.12667,1.12732,1.12667,1.12724,110000001.0
2006-07-31 14:47:00,1.12715,1.12715,1.12693,1.12699,164800000.0
2006-07-31 14:48:00,1.12687,1.12687,1.1266,1.1266,127300002.0
2006-07-31 14:49:00,1.12665,1.12668,1.12659,1.12659,83200000.0
2006-07-31 14:50:00,1.12673,1.1268,1.12664,1.12676,44400000.0
2006-07-31 14:51:00,1.12665,1.12701,1.12665,1.12701,98600000.0
2006-07-31 14:52:00,1.12724,1.12733,1.1272,1.12728,103099999.0
2006-07-31 14:53:00,1.12745,1.12752,1.12692,1.12692,112000002.0
2006-07-31 14:54:00,1.12655,1.12728,1.12655,1.12728,86000000.0
2006-07-31 14:55:00,1.12757,1.12757,1.12727,1.12748,194000000.0
2006-07-31 14:56:00,1.12726,1.12726,1.12686,1.12709,43000000.0
2006-07-31 14:57:00,1.12717,1.1273,1.12708,1.12715,150800002.0
2006-07-31 14:58:00,1.12727,1.12747,1.12716,1.12746,170699998.0
2006-07-31 14:59:00,1.12742,1.12742,1.12699,1.12699,166499995.0
2006-07-31 15:00:00,1.12696,1.12736,1.12696,1.12736,117400000.0
2006-07-31 15:01:00,1.12733,1.12753,1.12732,1.12745,130300001.0
2006-07-31 15:02:00,1.12751,1.12759,1.12736,1.12736,74299998.0
2006-07-31 15:03:00,1.12735,1.12754,1.12735,1.12748,114999999.0
2006-07-31 15:04:00,1.1274,1.1274,1.12715,1.1272,48100001.0
2006-07-31 15:05:00,1.12718,1.12731,1.12709,1.12731,68000001.0
2006-07-31 15:06:00,1.12729,1.1273,1.12724,1.12726,109900000.0
2006-07-31 15:07:00,1.12725,1.12725,1.12725,1.12725,8000000.0
2006-07-31 15:08:00,1.12719,1.1273,1.12719,1.12724,74200001.0
2006-07-31 15:09:00,1.12728,1.12755,1.12726,1.12749,140400002.0
2006-07-31 15:10:00,1.12763,1.12772,1.12763,1.12772,39200000.0
2006-07-31 15:11:00,1.12783,1.12783,1.12775,1.12778,169100001.0
2006-07-31 15:12:00,1.12775,1.12775,1.12765,1.1277,108000000.0
2006-07-31 15:13:00,1.12762,1.12768,1.12754,1.12763,87500000.0
2006-07-31 15:14:00,1.12769,1.12794,1.12769,1.12784,89700000.0
2006-07-31 15:15:00,1.12789,1.12796,1.12778,1.1279,142100001.0
2006-07-31 15:16:00,1.12794,1.12801,1.12781,1.12781,124100001.0
2006-07-31 15:17:00,1.12762,1.12762,1.12736,1.12737,75900002.0
2006-07-31 15:18:00,1.12735,1.12759,1.12735,1.12745,84200000.0
2006-07-31 15:19:00,1.12727,1.1275,1.12727,1.12743,94400000.0
2006-07-31 15:20:00,1.12757,1.12784,1.12757,1.12784,104799998.0
2006-07-31 15:21:00,1.12784,1.12795,1.12776,1.12776,75500001.0
2006-07-31 15:22:00,1.12778,1.12793,1.12778,1.12783,107500000.0
2006-07-31 15:23:00,1.12776,1.12787,1.12776,1.12778,87799999.0
2006-07-31 15:24:00,1.12787,1.12799,1.12779,1.12799,123200002.0
2006-07-31 15:25:00,1.12809,1.12827,1.12809,1.12822,74999998.0
2006-07-31 15:26:00,1.1282,1.12843,1.12817,1.12843,118300001.0
2006-07-31 15:27:00,1.12848,1.12848,1.1283,1.1283,98899996.0
2006-07-31 15:28:00,1.12809,1.12814,1.128,1.12801,92800002.0
2006-07-31 15:29:00,1.12808,1.12809,1.12803,1.12803,57600000.0
2006-07-31 15:30:00,1.12795,1.12795,1.12761,1.12761,71700001.0
2006-07-31 15:31:00,1.12743,1.12743,1.12715,1.12739,51200000.0
2006-07-31 15:32:00,1.12746,1.12748,1.12727,1.12727,51200001.0
2006-07-31 15:33:00,1.12721,1.12727,1.12712,1.12727,83200000.0
2006-07-31 15:34:00,1.12751,1.1277,1.12751,1.1277,159499999.0
2006-07-31 15:35:00,1.12767,1.12772,1.12735,1.12735,87700000.0
2006-07-31 15:36:00,1.12713,1.12746,1.12709,1.12741,131899996.0
2006-07-31 15:37:00,1.12745,1.1275,1.12739,1.12742,158399998.0
2006-07-31 15:38:00,1.12759,1.12808,1.12759,1.12808,189999999.0
2006-07-31 15:39:00,1.12807,1.12808,1.12798,1.12802,78700000.0
2006-07-31 15:40:00,1.12802,1.12807,1.1279,1.1279,58300001.0
2006-07-31 15:41:00,1.12777,1.12787,1.12765,1.12765,105300001.0
2006-07-31 15:42:00,1.12764,1.12769,1.12749,1.12762,110999999.0
2006-07-31 15:43:00,1.12772,1.12777,1.12769,1.12769,90299999.0
2006-07-31 15:44:00,1.12771,1.12781,1.12769,1.12772,39800000.0
2006-07-31 15:45:00,1.12765,1.12778,1.12765,1.1277,264600000.0
2006-07-31 15:46:00,1.12763,1.12778,1.12763,1.12778,72200000.0
2006-07-31 15:47:00,1.12779,1.12783,1.12773,1.12773,126800002.0
2006-07-31 15:48:00,1.12778,1.12778,1.12764,1.12764,78700000.0
2006-07-31 15:49:00,1.12768,1.12773,1.12756,1.1276,154099998.0
2006-07-31 15:50:00,1.12766,1.12766,1.12764,1.12764,19100001.0
2006-07-31 15:51:00,1.12768,1.12768,1.12759,1.12765,13100000.0
2006-07-31 15:52:00,1.1276,1.12762,1.12743,1.12752,90100000.0
2006-07-31 15:53:00,1.12763,1.12768,1.12761,1.12763,69300000.0
2006-07-31 15:54:00,1.12768,1.12768,1.12759,1.12766,32899999.0
2006-07-31 15:55:00,1.12755,1.12761,1.12752,1.12752,114000000.0
2006-07-31 15:56:00,1.12763,1.12767,1.12763,1.12763,114900002.0
2006-07-31 15:57:00,1.12768,1.12782,1.1276,1.1276,76399999.0
2006-07-31 15:58:00,1.12758,1.1276,1.12743,1.12748,178899999.0
2006-07-31 15:59:00,1.12747,1.12754,1.1271,1.12726,158099999.0
2006-07-31 16:00:00,1.12718,1.12739,1.12705,1.12732,131199998.0
2006-07-31 16:01:00,1.12728,1.12728,1.12711,1.12713,141000001.0
2006-07-31 16:02:00,1.12712,1.12713,1.12678,1.12682,113599999.0
2006-07-31 16:03:00,1.12702,1.12725,1.12702,1.12718,67099998.0
2006-07-31 16:04:00,1.12714,1.12728,1.12702,1.12718,108600001.0
2006-07-31 16:05:00,1.12732,1.12741,1.12728,1.12728,121499999.0
2006-07-31 16:06:00,1.12724,1.12727,1.12712,1.12723,101700001.0
2006-07-31 16:07:00,1.12731,1.12747,1.12729,1.12743,120500002.0
2006-07-31 16:08:00,1.12745,1.12757,1.12743,1.12754,91300000.0
2006-07-31 16:09:00,1.12742,1.12742,1.12727,1.12727,54100001.0
2006-07-31 16:10:00,1.12726,1.12731,1.12718,1.12718,69800000.0
2006-07-31 16:11:00,1.12717,1.12722,1.12709,1.12713,151899998.0
2006-07-31 16:12:00,1.12717,1.12723,1.12717,1.12723,15100000.0
2006-07-31 16:13:00,1.12732,1.12732,1.12732,1.12732,4000000.0
2006-07-31 16:14:00,1.1273,1.12757,1.1273,1.12749,98400003.0
2006-07-31 16:15:00,1.12762,1.12787,1.12762,1.12784,91800002.0
2006-07-31 16:16:00,1.1279,1.12793,1.1279,1.12793,29199999.0
2006-07-31 16:17:00,1.12808,1.12808,1.12798,1.12798,48600000.0
2006-07-31 16:18:00,1.12804,1.12813,1.12796,1.12801,91899999.0
2006-07-31 16:19:00,1.12817,1.12827,1.12817,1.12822,40200000.0
2006-07-31 16:20:00,1.12813,1.12831,1.12813,1.12824,161399999.0
2006-07-31 16:21:00,1.12822,1.12827,1.12808,1.12816,98499999.0
2006-07-31 16:22:00,1.12803,1.12826,1.12802,1.12826,112000001.0
2006-07-31 16:23:00,1.1283,1.12844,1.12825,1.12825,140100001.0
2006-07-31 16:24:00,1.12833,1.12854,1.12828,1.12828,83799998.0
2006-07-31 16:25:00,1.12825,1.12825,1.1282,1.12825,83900000.0
2006-07-31 16:26:00,1.12823,1.12836,1.12822,1.12827,194299999.0
2006-07-31 16:27:00,1.12818,1.12818,1.12804,1.12816,152200001.0
2006-07-31 16:28:00,1.12813,1.12817,1.12813,1.12817,8000000.0
2006-07-31 16:29:00,1.12826,1.12826,1.12821,1.12821,54300000.0
2006-07-31 16:30:00,1.1282,1.1282,1.1282,1.1282,3200000.0
2006-07-31 16:31:00,1.12815,1.12825,1.12815,1.1282,116499999.0
2006-07-31 16:32:00,1.12824,1.12844,1.12822,1.12822,140600001.0
2006-07-31 16:33:00,1.12827,1.12846,1.12827,1.12839,120799997.0
2006-07-31 16:34:00,1.1283,1.1284,1.1282,1.1282,75699999.0
2006-07-31 16:35:00,1.12828,1.1283,1.12825,1.1283,54500000.0
2006-07-31 16:36:00,1.12828,1.12837,1.12819,1.12819,11700000.0
2006-07-31 16:37:00,1.12811,1.12818,1.12804,1.12818,54200000.0
2006-07-31 16:38:00,1.12821,1.12829,1.12813,1.12813,211899995.0
2006-07-31 16:39:00,1.12816,1.12818,1.12802,1.12809,55200000.0
2006-07-31 16:40:00,1.12813,1.12828,1.12813,1.12828,44000000.0
2006-07-31 16:41:00,1.12841,1.12881,1.12841,1.12881,45399999.0
2006-07-31 16:42:00,1.12885,1.12979,1.12882,1.12979,40400000.0
2006-07-31 16:43:00,1.12989,1.12992,1.12955,1.12955,67600000.0
2006-07-31 16:44:00,1.12952,1.12955,1.12936,1.12955,136300001.0
2006-07-31 16:45:00,1.12944,1.12953,1.12936,1.12947,98700002.0
2006-07-31 16:46:00,1.12947,1.12994,1.12947,1.12994,88500001.0
2006-07-31 16:47:00,1.12998,1.12998,1.12972,1.12972,38400000.0
2006-07-31 16:48:00,1.12957,1.12964,1.12952,1.12962,90800001.0
2006-07-31 16:49:00,1.12962,1.1297,1.1296,1.1297,137800001.0
2006-07-31 16:50:00,1.12966,1.12986,1.12966,1.12978,87799999.0
2006-07-31 16:51:00,1.12994,1.13025,1.12994,1.13025,124400002.0
2006-07-31 16:52:00,1.13003,1.13003,1.13,1.13,9000000.0
2006-07-31 16:53:00,1.12973,1.12984,1.12963,1.12963,81500002.0
2006-07-31 16:54:00,1.12967,1.1297,1.12961,1.12962,121100001.0
2006-07-31 16:55:00,1.12975,1.12997,1.12975,1.12997,120499999.0
2006-07-31 16:56:00,1.12992,1.12992,1.12967,1.12967,51600000.0
2006-07-31 16:57:00,1.12959,1.1296,1.12948,1.12952,39900000.0
2006-07-31 16:58:00,1.12958,1.13003,1.12952,1.13003,95100000.0
2006-07-31 16:59:00,1.13005,1.13008,1.12993,1.13008,128899997.0
2006-07-31 17:00:00,1.13025,1.13033,1.12986,1.12989,195399999.0
2006-07-31 17:01:00,1.13,1.13001,1.12989,1.12998,125799999.0
2006-07-31 17:02:00,1.13005,1.13005,1.12995,1.12995,100599999.0
2006-07-31 17:03:00,1.12998,1.13002,1.12987,1.12994,62200000.0
2006-07-31 17:04:00,1.12984,1.12991,1.12981,1.12981,4800000.0
2006-07-31 17:05:00,1.12991,1.13001,1.12989,1.12998,99400000.0
2006-07-31 17:06:00,1.12996,1.13012,1.12996,1.12997,49100000.0
2006-07-31 17:07:00,1.12998,1.1304,1.12995,1.1304,179399997.0
2006-07-31 17:08:00,1.13047,1.13055,1.13024,1.13024,52900001.0
2006-07-31 17:09:00,1.13028,1.13028,1.13022,1.13022,59700001.0
2006-07-31 17:10:00,1.1302,1.1302,1.12997,1.13014,61299999.0
2006-07-31 17:11:00,1.13005,1.1302,1.13002,1.13004,98199999.0
2006-07-31 17:12:00,1.12997,1.13008,1.12997,1.13008,38800000.0
2006-07-31 17:13:00,1.12995,1.13,1.12995,1.13,10400000.0
2006-07-31 17:14:00,1.12995,1.13005,1.12995,1.13005,50900000.0
2006-07-31 17:15:00,1.12995,1.12995,1.12995,1.12995,10300000.0
2006-07-31 17:16:00,1.13002,1.13008,1.13001,1.13008,46200001.0
2006-07-31 17:17:00,1.13011,1.13014,1.12999,1.12999,104499999.0
2006-07-31 17:18:00,1.13002,1.1301,1.12997,1.12997,100300000.0
2006-07-31 17:19:00,1.13007,1.13019,1.13007,1.13012,54499998.0
2006-07-31 17:20:00,1.13017,1.13051,1.13017,1.1305,178600001.0
2006-07-31 17:21:00,1.13037,1.13037,1.13028,1.13028,34100000.0
2006-07-31 17:22:00,1.13011,1.13011,1.12998,1.12998,36099999.0
2006-07-31 17:23:00,1.13008,1.13008,1.12998,1.12998,54500001.0
2006-07-31 17:24:00,1.13007,1.13007,1.13004,1.13004,3900000.0
2006-07-31 17:25:00,1.13012,1.1302,1.13011,1.13011,63100000.0
2006-07-31 17:26:00,1.13013,1.13016,1.12998,1.12998,104000002.0
2006-07-31 17:27:00,1.12995,1.1301,1.12995,1.13006,109300000.0
2006-07-31 17:28:00,1.12999,1.1302,1.12999,1.1302,48900000.0
2006-07-31 17:29:00,1.13027,1.13047,1.13027,1.13047,69099998.0
2006-07-31 17:30:00,1.13058,1.13107,1.13058,1.131,94100001.0
2006-07-31 17:31:00,1.13105,1.13118,1.13105,1.13105,110800002.0
2006-07-31 17:32:00,1.13096,1.13098,1.13093,1.13093,71099999.0
2006-07-31 17:33:00,1.13083,1.13083,1.13072,1.13072,25000001.0
2006-07-31 17:34:00,1.13066,1.13079,1.13066,1.13079,91799999.0
2006-07-31 17:35:00,1.13073,1.1308,1.13066,1.13066,71000000.0
2006-07-31 17:36:00,1.13057,1.13057,1.13033,1.13033,15200000.0
2006-07-31 17:37:00,1.13022,1.13026,1.13022,1.13026,33499999.0
2006-07-31 17:38:00,1.13018,1.13022,1.13008,1.13008,50100000.0
2006-07-31 17:39:00,1.13005,1.13007,1.12997,1.13007,71699998.0
2006-07-31 17:40:00,1.13013,1.13035,1.12997,1.13035,65700000.0
2006-07-31 17:41:00,1.13032,1.13038,1.13032,1.13038,72000001.0
2006-07-31 17:42:00,1.13044,1.13056,1.13044,1.13056,17500001.0
2006-07-31 17:43:00,1.13064,1.13078,1.13064,1.13078,27100000.0
2006-07-31 17:44:00,1.13076,1.13091,1.13067,1.13091,121499998.0
2006-07-31 17:45:00,1.13091,1.13094,1.13084,1.1309,94600001.0
2006-07-31 17:46:00,1.13096,1.13107,1.13096,1.13107,91200001.0
2006-07-31 17:47:00,1.13106,1.13106,1.13092,1.13092,36200000.0
2006-07-31 17:48:00,1.13078,1.13078,1.13056,1.13056,79800000.0
2006-07-31 17:49:00,1.13054,1.13054,1.13013,1.13019,60500000.0
2006-07-31 17:50:00,1.13019,1.13026,1.13002,1.13002,83400001.0
2006-07-31 17:51:00,1.13002,1.13008,1.12995,1.13008,91800001.0
2006-07-31 17:52:00,1.13,1.13011,1.12993,1.13011,168600001.0
2006-07-31 17:53:00,1.13006,1.13024,1.13006,1.13022,62800000.0
2006-07-31 17:54:00,1.1302,1.1302,1.12995,1.13005,110700002.0
2006-07-31 17:55:00,1.13003,1.13007,1.13002,1.13002,100200001.0
2006-07-31 17:56:00,1.12999,1.13012,1.12999,1.13012,30500000.0
2006-07-31 17:57:00,1.13018,1.13018,1.13005,1.1301,83300001.0
2006-07-31 17:58:00,1.13008,1.13029,1.13008,1.13022,99200000.0
2006-07-31 17:59:00,1.13022,1.13068,1.13022,1.13066,138699998.0
2006-07-31 18:00:00,1.13071,1.13108,1.13066,1.13108,85600000.0
2006-07-31 18:01:00,1.13102,1.13111,1.13095,1.13097,581600002.0
2006-07-31 18:02:00,1.131,1.13101,1.13087,1.1309,817100002.0
2006-07-31 18:03:00,1.13088,1.131,1.13084,1.13098,829100004.0
2006-07-31 18:04:00,1.13095,1.13095,1.13079,1.13084,815799998.0
2006-07-31 18:05:00,1.13095,1.13119,1.13091,1.13094,1055299999.0
2006-07-31 18:06:00,1.13105,1.13126,1.13105,1.13121,657290001.0
2006-07-31 18:07:00,1.13122,1.13147,1.13122,1.13147,1403899994.0
2006-07-31 18:08:00,1.1315,1.13162,1.1314,1.1315,1065300003.0
2006-07-31 18:09:00,1.13143,1.13143,1.13087,1.13094,434499999.0
2006-07-31 18:10:00,1.131,1.13115,1.13085,1.13096,753000003.0
2006-07-31 18:11:00,1.13109,1.13164,1.13108,1.13155,755300004.0
2006-07-31 18:12:00,1.1315,1.1315,1.13111,1.13111,135699999.0
2006-07-31 18:13:00,1.1311,1.13124,1.13091,1.13092,373999995.0
2006-07-31 18:14:00,1.13087,1.1311,1.13077,1.13091,284499996.0
2006-07-31 18:15:00,1.1309,1.13142,1.13086,1.13142,843100001.0
2006-07-31 18:16:00,1.13149,1.13149,1.13128,1.1314,468799996.0
2006-07-31 18:17:00,1.1314,1.13162,1.13134,1.13162,1162400013.0
2006-07-31 18:18:00,1.13161,1.1317,1.13151,1.13157,527200000.0
2006-07-31 18:19:00,1.13164,1.13165,1.13154,1.1316,167600001.0
2006-07-31 18:20:00,1.13162,1.13162,1.13132,1.13136,645800001.0
2006-07-31 18:21:00,1.13137,1.13137,1.13111,1.13117,201299998.0
2006-07-31 18:22:00,1.1312,1.13128,1.1312,1.13125,254700003.0
2006-07-31 18:23:00,1.13122,1.13122,1.13101,1.1311,307800001.0
2006-07-31 18:24:00,1.13114,1.13127,1.13114,1.13125,575699993.0
2006-07-31 18:25:00,1.13125,1.13127,1.13116,1.13121,494399998.0
2006-07-31 18:26:00,1.13123,1.1314,1.13122,1.13125,1041689998.0
2006-07-31 18:27:00,1.1313,1.1313,1.13125,1.13128,618800002.0
2006-07-31 18:28:00,1.13123,1.13123,1.13097,1.13111,309100001.0
2006-07-31 18:29:00,1.13111,1.13118,1.13109,1.13111,246600005.0
2006-07-31 18:30:00,1.13112,1.13122,1.13106,1.13118,871899997.0
2006-07-31 18:31:00,1.1312,1.13125,1.13112,1.13117,462199999.0
2006-07-31 18:32:00,1.13119,1.13134,1.13113,1.13128,452600003.0
2006-07-31 18:33:00,1.13132,1.13142,1.13127,1.13139,494600000.0
2006-07-31 18:34:00,1.13143,1.13145,1.13137,1.13145,412600002.0
2006-07-31 18:35:00,1.13142,1.13142,1.13118,1.1313,497590007.0
2006-07-31 18:36:00,1.13127,1.13127,1.13112,1.13112,348500003.0
2006-07-31 18:37:00,1.13105,1.13105,1.13087,1.13087,136899999.0
2006-07-31 18:38:00,1.13088,1.1309,1.1308,1.1309,175600002.0
2006-07-31 18:39:00,1.13092,1.13099,1.13088,1.13092,274500000.0
2006-07-31 18:40:00,1.13095,1.13125,1.13095,1.13125,699699996.0
2006-07-31 18:41:00,1.1313,1.13137,1.13125,1.13125,341400005.0
2006-07-31 18:42:00,1.13125,1.13135,1.13123,1.13135,483900003.0
2006-07-31 18:43:00,1.13132,1.13132,1.13107,1.13107,602400002.0
2006-07-31 18:44:00,1.1311,1.13115,1.13105,1.1311,296200000.0
2006-07-31 18:45:00,1.13111,1.13111,1.13096,1.13097,444900000.0
2006-07-31 18:46:00,1.13102,1.13115,1.13102,1.1311,214200003.0
2006-07-31 18:47:00,1.1311,1.1311,1.1311,1.1311,25600000.0
2006-07-31 18:48:00,1.13114,1.13139,1.13114,1.13134,132999998.0
2006-07-31 18:49:00,1.13135,1.13135,1.1313,1.13135,163199998.0
2006-07-31 18:50:00,1.1313,1.13135,1.13125,1.13135,89099998.0
2006-07-31 18:51:00,1.1313,1.13135,1.1313,1.1313,86200000.0
2006-07-31 18:52:00,1.1313,1.1313,1.13125,1.1313,180600003.0
2006-07-31 18:53:00,1.13132,1.13148,1.13132,1.13143,670700001.0
2006-07-31 18:54:00,1.13148,1.13158,1.13147,1.13147,179800001.0
2006-07-31 18:55:00,1.13147,1.13158,1.13147,1.13149,260700000.0
2006-07-31 18:56:00,1.13148,1.1315,1.13148,1.1315,107999999.0
2006-07-31 18:57:00,1.13149,1.13152,1.13144,1.13145,361900003.0
2006-07-31 18:58:00,1.13144,1.13144,1.13128,1.13128,105300003.0
2006-07-31 18:59:00,1.13122,1.13132,1.13121,1.13122,388600005.0
2006-07-31 19:00:00,1.13125,1.1313,1.13122,1.1313,271399999.0
2006-07-31 19:01:00,1.13127,1.13133,1.13127,1.1313,112499998.0
2006-07-31 19:02:00,1.1313,1.13137,1.13121,1.13137,228700004.0
2006-07-31 19:03:00,1.1314,1.1314,1.13124,1.13125,535300003.0
2006-07-31 19:04:00,1.13133,1.13151,1.13129,1.13144,195400001.0
2006-07-31 19:05:00,1.13148,1.13168,1.13148,1.13166,340999999.0
2006-07-31 19:06:00,1.13165,1.13165,1.13148,1.13155,439300008.0
2006-07-31 19:07:00,1.13154,1.13154,1.13147,1.13147,137799999.0
2006-07-31 19:08:00,1.13147,1.13176,1.13147,1.13176,647389998.0
2006-07-31 19:09:00,1.13181,1.13182,1.13165,1.13173,609100000.0
2006-07-31 19:10:00,1.13177,1.13177,1.13159,1.13159,96600002.0
2006-07-31 19:11:00,1.13155,1.13155,1.13137,1.1315,480200003.0
2006-07-31 19:12:00,1.13145,1.13149,1.13128,1.13128,119299999.0
2006-07-31 19:13:00,1.13123,1.13128,1.13115,1.13115,133000000.0
2006-07-31 19:14:00,1.13112,1.13126,1.13108,1.13125,300900000.0
2006-07-31 19:15:00,1.13122,1.13128,1.13119,1.13128,551599999.0
2006-07-31 19:16:00,1.13128,1.13128,1.13121,1.13122,364300005.0
2006-07-31 19:17:00,1.13121,1.13121,1.13093,1.13102,262100003.0
2006-07-31 19:18:00,1.13097,1.13097,1.13064,1.13078,478199997.0
2006-07-31 19:19:00,1.13084,1.13143,1.13084,1.1313,74600000.0
2006-07-31 19:20:00,1.13128,1.13136,1.13112,1.13112,186599999.0
2006-07-31 19:21:00,1.13117,1.13127,1.13114,1.13126,224799995.0
2006-07-31 19:22:00,1.1313,1.1313,1.13125,1.1313,201600004.0
2006-07-31 19:23:00,1.13125,1.13137,1.13121,1.13137,51100000.0
2006-07-31 19:24:00,1.13145,1.13149,1.13145,1.13146,56000002.0
2006-07-31 19:25:00,1.13143,1.13148,1.13143,1.13143,176299998.0
2006-07-31 19:26:00,1.13136,1.13136,1.13129,1.13129,29700000.0
2006-07-31 19:27:00,1.13132,1.13139,1.13125,1.13126,312200002.0
2006-07-31 19:28:00,1.13131,1.13141,1.13131,1.13138,174600000.0
2006-07-31 19:29:00,1.13135,1.13135,1.1312,1.13128,58200000.0
2006-07-31 19:30:00,1.13128,1.13128,1.13079,1.13083,86900001.0
2006-07-31 19:31:00,1.131,1.13146,1.131,1.13142,66199999.0
2006-07-31 19:32:00,1.13138,1.13141,1.13132,1.13132,90299997.0
2006-07-31 19:33:00,1.13137,1.1315,1.13136,1.13143,335899998.0
2006-07-31 19:34:00,1.13143,1.13144,1.1313,1.1313,75000000.0
2006-07-31 19:35:00,1.1314,1.13143,1.1314,1.13141,61500000.0
2006-07-31 19:36:00,1.1314,1.13148,1.13132,1.13132,116900001.0
2006-07-31 19:37:00,1.13145,1.13145,1.13132,1.1314,425400005.0
2006-07-31 19:38:00,1.13137,1.13145,1.13132,1.13135,191800004.0
2006-07-31 19:39:00,1.1314,1.13182,1.1314,1.1318,467900002.0
2006-07-31 19:40:00,1.13182,1.13182,1.13169,1.13175,192600001.0
2006-07-31 19:41:00,1.13166,1.13166,1.13147,1.13158,199799997.0
2006-07-31 19:42:00,1.1316,1.13165,1.13157,1.13162,224700001.0
2006-07-31 19:43:00,1.13162,1.13162,1.13137,1.1314,71900000.0
2006-07-31 19:44:00,1.13144,1.13154,1.13144,1.13148,61199999.0
2006-07-31 19:45:00,1.1315,1.1315,1.13145,1.13145,106200003.0
2006-07-31 19:46:00,1.1315,1.1315,1.13148,1.1315,74900000.0
2006-07-31 19:47:00,1.13148,1.13148,1.13138,1.13143,65300000.0
2006-07-31 19:48:00,1.13153,1.13157,1.13153,1.13157,27100000.0
2006-07-31 19:49:00,1.1316,1.13165,1.1316,1.1316,159800000.0
2006-07-31 19:50:00,1.13158,1.13158,1.13144,1.13144,154300002.0
2006-07-31 19:51:00,1.13137,1.1314,1.13137,1.1314,33200001.0
2006-07-31 19:52:00,1.13137,1.13137,1.13133,1.13133,30900000.0
2006-07-31 19:53:00,1.1314,1.13148,1.1314,1.1314,266100001.0
2006-07-31 19:54:00,1.1314,1.1314,1.1314,1.1314,32700000.0
2006-07-31 19:55:00,1.13143,1.13143,1.13118,1.13118,97200000.0
2006-07-31 19:56:00,1.1314,1.13143,1.13135,1.13135,272399999.0
2006-07-31 19:57:00,1.13134,1.1314,1.13131,1.13135,182399999.0
2006-07-31 19:58:00,1.1313,1.13132,1.13125,1.1313,117699999.0
2006-07-31 19:59:00,1.1313,1.1313,1.13125,1.13125,130500002.0
2006-07-31 20:00:00,1.1313,1.13138,1.1313,1.13138,21800000.0
2006-07-31 20:01:00,1.1313,1.13133,1.13126,1.13129,75499999.0
2006-07-31 20:02:00,1.13129,1.1313,1.13101,1.13103,129800000.0
2006-07-31 20:03:00,1.13106,1.13118,1.13083,1.13087,515400000.0
2006-07-31 20:04:00,1.13092,1.13092,1.13081,1.13086,236500002.0
2006-07-31 20:05:00,1.13085,1.1309,1.13074,1.13082,56200000.0
2006-07-31 20:06:00,1.1309,1.13097,1.13085,1.13097,92100001.0
2006-07-31 20:07:00,1.13102,1.13119,1.13099,1.13102,314900003.0
2006-07-31 20:08:00,1.13102,1.13122,1.13102,1.13122,330199997.0
2006-07-31 20:09:00,1.13118,1.13118,1.13096,1.13096,209899999.0
2006-07-31 20:10:00,1.13089,1.1309,1.13083,1.13089,122400002.0
2006-07-31 20:11:00,1.1309,1.1309,1.1309,1.1309,227000001.0
2006-07-31 20:12:00,1.13088,1.13097,1.13083,1.1309,582200002.0
2006-07-31 20:13:00,1.1309,1.1309,1.13081,1.13088,71100000.0
2006-07-31 20:14:00,1.13085,1.13095,1.13085,1.1309,104800000.0
2006-07-31 20:15:00,1.13095,1.13097,1.13085,1.1309,559800002.0
2006-07-31 20:16:00,1.13088,1.13096,1.13081,1.13081,473399996.0
2006-07-31 20:17:00,1.13077,1.13098,1.13075,1.13079,381800002.0
2006-07-31 20:18:00,1.13077,1.13083,1.13066,1.13066,141799997.0
2006-07-31 20:19:00,1.13056,1.1306,1.13051,1.13056,102500000.0
2006-07-31 20:20:00,1.13057,1.1307,1.13057,1.1306,411400004.0
2006-07-31 20:21:00,1.1306,1.13073,1.1306,1.13066,283400000.0
2006-07-31 20:22:00,1.13075,1.1309,1.13075,1.13081,338200003.0
2006-07-31 20:23:00,1.1308,1.13085,1.13072,1.13078,494900000.0
2006-07-31 20:24:00,1.1308,1.13084,1.13067,1.13067,349200004.0
2006-07-31 20:25:00,1.13074,1.13079,1.13073,1.13075,189700000.0
2006-07-31 20:26:00,1.1307,1.1307,1.13056,1.13065,120099999.0
2006-07-31 20:27:00,1.13061,1.1307,1.13059,1.13061,223500003.0
2006-07-31 20:28:00,1.13069,1.13076,1.13061,1.13069,650500004.0
2006-07-31 20:29:00,1.13064,1.13067,1.13052,1.13063,384500003.0
2006-07-31 20:30:00,1.13062,1.1307,1.13061,1.1307,328200004.0
2006-07-31 20:31:00,1.1307,1.1307,1.13055,1.13055,519499998.0
2006-07-31 20:32:00,1.13051,1.13062,1.13047,1.1306,299999999.0
2006-07-31 20:33:00,1.13057,1.13072,1.13057,1.13072,244399995.0
2006-07-31 20:34:00,1.1307,1.13078,1.13064,1.1307,98600001.0
2006-07-31 20:35:00,1.13072,1.13072,1.13059,1.13061,207600000.0
2006-07-31 20:36:00,1.13063,1.13077,1.1306,1.13077,422800000.0
2006-07-31 20:37:00,1.13084,1.131,1.13084,1.13095,229900002.0
2006-07-31 20:38:00,1.13092,1.131,1.13089,1.13092,354800000.0
2006-07-31 20:39:00,1.13091,1.13102,1.13087,1.13102,455800005.0
2006-07-31 20:40:00,1.13102,1.13102,1.13075,1.13083,306800001.0
2006-07-31 20:41:00,1.13088,1.13088,1.13076,1.13081,378299996.0
2006-07-31 20:42:00,1.13083,1.13097,1.13081,1.13095,439599999.0
2006-07-31 20:43:00,1.13096,1.131,1.13089,1.13097,261399997.0
2006-07-31 20:44:00,1.131,1.13108,1.13093,1.13105,101899997.0
2006-07-31 20:45:00,1.13106,1.13112,1.13102,1.13102,205600006.0
2006-07-31 20:46:00,1.13105,1.13121,1.13104,1.13121,218300004.0
2006-07-31 20:47:00,1.13127,1.13134,1.13126,1.13131,135199999.0
2006-07-31 20:48:00,1.13137,1.13143,1.13134,1.13143,75700001.0
2006-07-31 20:49:00,1.13145,1.13148,1.13135,1.13145,371699998.0
2006-07-31 20:50:00,1.13138,1.13138,1.13123,1.1313,199700002.0
2006-07-31 20:51:00,1.13131,1.13131,1.13117,1.1313,89700000.0
2006-07-31 20:52:00,1.13135,1.13135,1.13135,1.13135,69300000.0
2006-07-31 20:53:00,1.13127,1.13127,1.13107,1.13107,176399999.0
2006-07-31 20:54:00,1.13113,1.13121,1.13108,1.13114,440800006.0
2006-07-31 20:55:00,1.13123,1.13137,1.13123,1.13137,183199997.0
2006-07-31 20:56:00,1.1314,1.13145,1.13131,1.13142,653400001.0
2006-07-31 20:57:00,1.13136,1.13139,1.13127,1.13139,369200001.0
2006-07-31 20:58:00,1.13145,1.13162,1.13145,1.1315,271800002.0
2006-07-31 20:59:00,1.13148,1.1317,1.13148,1.13164,283600003.0
2006-07-31 21:00:00,1.13164,1.13164,1.13144,1.13151,775800000.0
2006-07-31 21:01:00,1.1315,1.13163,1.13149,1.13158,620500005.0
2006-07-31 21:02:00,1.13155,1.13165,1.13155,1.13155,163700004.0
2006-07-31 21:03:00,1.13169,1.13179,1.13165,1.13174,512100003.0
2006-07-31 21:04:00,1.13176,1.13183,1.13165,1.13171,707599999.0
2006-07-31 21:05:00,1.13165,1.13167,1.1315,1.1316,669700004.0
2006-07-31 21:06:00,1.13171,1.13185,1.13171,1.13178,198500002.0
2006-07-31 21:07:00,1.13177,1.13177,1.13154,1.13154,746099999.0
2006-07-31 21:08:00,1.13151,1.1316,1.13148,1.1316,184900002.0
2006-07-31 21:09:00,1.13153,1.13162,1.13152,1.1316,61100000.0
2006-07-31 21:10:00,1.13158,1.13158,1.1314,1.1315,479000006.0
2006-07-31 21:11:00,1.13148,1.13155,1.13136,1.13136,402300001.0
2006-07-31 21:12:00,1.1314,1.1315,1.13139,1.13139,347999999.0
2006-07-31 21:13:00,1.1314,1.1315,1.13138,1.13141,381199998.0
2006-07-31 21:14:00,1.13147,1.13147,1.13134,1.13144,181699999.0
2006-07-31 21:15:00,1.13143,1.13144,1.13139,1.13139,98100001.0
2006-07-31 21:16:00,1.13132,1.13137,1.1313,1.1313,177699999.0
2006-07-31 21:17:00,1.13137,1.13145,1.13135,1.13145,97000000.0
2006-07-31 21:18:00,1.1315,1.13155,1.13145,1.1315,84599999.0
2006-07-31 21:19:00,1.13148,1.13156,1.13148,1.13153,161399999.0
2006-07-31 21:20:00,1.13155,1.13155,1.13133,1.13144,89000000.0
2006-07-31 21:21:00,1.13135,1.13135,1.13135,1.13135,55600002.0
2006-07-31 21:22:00,1.13137,1.13152,1.13137,1.13152,91499998.0
2006-07-31 21:23:00,1.13148,1.13152,1.13148,1.13152,8000000.0
2006-07-31 21:24:00,1.13125,1.13125,1.13099,1.13099,9600000.0
2006-07-31 21:25:00,1.13103,1.13108,1.13103,1.13108,63800000.0
2006-07-31 21:26:00,1.13112,1.13119,1.13112,1.13119,136499997.0
2006-07-31 21:27:00,1.13118,1.13118,1.13111,1.13112,75100000.0
2006-07-31 21:28:00,1.1311,1.13121,1.1311,1.13118,335499995.0
2006-07-31 21:29:00,1.13118,1.13118,1.13106,1.13106,147500000.0
2006-07-31 21:30:00,1.1311,1.1311,1.13105,1.1311,97300001.0
2006-07-31 21:31:00,1.1311,1.1311,1.1311,1.1311,52600001.0
2006-07-31 21:32:00,1.13109,1.13109,1.13096,1.13102,153700000.0
2006-07-31 21:33:00,1.13103,1.13103,1.13087,1.13091,207299999.0
2006-07-31 21:34:00,1.13091,1.13098,1.13091,1.13098,176800003.0
2006-07-31 21:35:00,1.13099,1.13099,1.13091,1.13091,111499998.0
2006-07-31 21:36:00,1.1309,1.13099,1.1309,1.13095,69900000.0
2006-07-31 21:37:00,1.13107,1.13107,1.131,1.131,68700000.0
2006-07-31 21:38:00,1.131,1.13105,1.131,1.131,81799999.0
2006-07-31 21:39:00,1.13099,1.13099,1.13082,1.13082,399700001.0
2006-07-31 21:40:00,1.13084,1.13096,1.13082,1.13085,345999999.0
2006-07-31 21:41:00,1.13094,1.13098,1.13093,1.13098,34800002.0
2006-07-31 21:42:00,1.13094,1.13099,1.13088,1.13099,90799997.0
2006-07-31 21:43:00,1.13096,1.13096,1.13086,1.13089,96799998.0
2006-07-31 21:44:00,1.13093,1.13093,1.13081,1.1309,56100001.0
2006-07-31 21:45:00,1.13089,1.13089,1.13082,1.13082,155200001.0
2006-07-31 21:46:00,1.13077,1.13078,1.13059,1.13059,156099998.0
2006-07-31 21:47:00,1.13053,1.13065,1.13053,1.13057,137400000.0
2006-07-31 21:48:00,1.13061,1.13067,1.13061,1.13063,213399999.0
2006-07-31 21:49:00,1.13048,1.13052,1.13036,1.13051,23700000.0
2006-07-31 21:50:00,1.13053,1.13053,1.13043,1.13043,74000001.0
2006-07-31 21:51:00,1.13044,1.13047,1.13041,1.13042,157199997.0
2006-07-31 21:52:00,1.13042,1.13049,1.13042,1.13043,133100002.0
2006-07-31 21:53:00,1.13042,1.13049,1.13042,1.13049,205100001.0
2006-07-31 21:54:00,1.1305,1.13055,1.13045,1.13045,146500000.0
2006-07-31 21:55:00,1.1305,1.1305,1.13048,1.1305,39900000.0
2006-07-31 21:56:00,1.13063,1.13078,1.13063,1.13078,60500002.0
2006-07-31 21:57:00,1.13087,1.13105,1.13087,1.13105,23100000.0
2006-07-31 21:58:00,1.13093,1.13103,1.13093,1.13099,45500000.0
2006-07-31 21:59:00,1.131,1.13145,1.131,1.13145,140300000.0
2006-07-31 22:00:00,1.13148,1.13161,1.13133,1.13133,272600002.0
2006-07-31 22:01:00,1.1313,1.1313,1.13101,1.13107,142099999.0
2006-07-31 22:02:00,1.13095,1.13118,1.13095,1.13104,583400004.0
2006-07-31 22:03:00,1.13105,1.13115,1.13104,1.1311,145299999.0
2006-07-31 22:04:00,1.13119,1.1313,1.13115,1.1312,113300000.0
2006-07-31 22:05:00,1.13117,1.13119,1.13107,1.13107,53100000.0
2006-07-31 22:06:00,1.13105,1.13115,1.13105,1.1311,175299998.0
2006-07-31 22:07:00,1.13115,1.13115,1.13105,1.13115,106200002.0
2006-07-31 22:08:00,1.13113,1.13115,1.1311,1.1311,154399999.0
2006-07-31 22:09:00,1.13105,1.13119,1.13105,1.13107,180500000.0
2006-07-31 22:10:00,1.13105,1.13105,1.131,1.131,27300000.0
2006-07-31 22:11:00,1.13102,1.13107,1.13102,1.13102,25800000.0
2006-07-31 22:12:00,1.13099,1.13099,1.13092,1.13097,164000001.0
2006-07-31 22:13:00,1.13085,1.13085,1.13064,1.13069,34800001.0
2006-07-31 22:14:00,1.13075,1.13075,1.13068,1.13072,159500003.0
2006-07-31 22:15:00,1.13075,1.13075,1.13063,1.13066,115699999.0
2006-07-31 22:16:00,1.13069,1.13095,1.13068,1.13095,148399998.0
2006-07-31 22:17:00,1.13089,1.13089,1.13079,1.13088,80199998.0
2006-07-31 22:18:00,1.1307,1.1307,1.13036,1.13037,55100001.0
2006-07-31 22:19:00,1.13035,1.13048,1.13035,1.13048,22900000.0
2006-07-31 22:20:00,1.13048,1.13052,1.13044,1.13052,38000000.0
2006-07-31 22:21:00,1.13053,1.13053,1.13035,1.13035,216300003.0
2006-07-31 22:22:00,1.13035,1.13044,1.13034,1.13034,122999999.0
2006-07-31 22:23:00,1.13037,1.13037,1.13025,1.1303,109700000.0
2006-07-31 22:24:00,1.13027,1.13027,1.13014,1.13027,121299999.0
2006-07-31 22:25:00,1.13023,1.13024,1.13015,1.13022,153000002.0
2006-07-31 22:26:00,1.13025,1.13027,1.13016,1.13025,102800001.0
2006-07-31 22:27:00,1.13029,1.13034,1.13025,1.13029,334199997.0
2006-07-31 22:28:00,1.13026,1.13042,1.13026,1.13033,78399999.0
2006-07-31 22:29:00,1.13033,1.13044,1.13032,1.13033,249800003.0
2006-07-31 22:30:00,1.13035,1.13035,1.1303,1.13035,58800000.0
2006-07-31 22:31:00,1.1303,1.1303,1.13006,1.13017,60500001.0
2006-07-31 22:32:00,1.13017,1.13018,1.13003,1.13011,79700000.0
2006-07-31 22:33:00,1.13017,1.13037,1.13017,1.1303,122999998.0
2006-07-31 22:34:00,1.13023,1.13035,1.13019,1.13023,455499998.0
2006-07-31 22:35:00,1.13027,1.13036,1.13027,1.1303,164899998.0
2006-07-31 22:36:00,1.13036,1.13043,1.13036,1.13037,125500003.0
2006-07-31 22:37:00,1.13035,1.1304,1.1303,1.1303,86800001.0
2006-07-31 22:38:00,1.13035,1.13045,1.13035,1.1304,114300001.0
2006-07-31 22:39:00,1.13048,1.13052,1.13038,1.13038,204700001.0
2006-07-31 22:40:00,1.13051,1.13061,1.13046,1.13047,134200003.0
2006-07-31 22:41:00,1.13045,1.13045,1.1304,1.1304,70200002.0
2006-07-31 22:42:00,1.13047,1.13047,1.13036,1.13043,101200001.0
2006-07-31 22:43:00,1.13046,1.13062,1.13041,1.13057,379400001.0
2006-07-31 22:44:00,1.1306,1.13065,1.13055,1.13055,190000000.0
2006-07-31 22:45:00,1.13055,1.1306,1.13055,1.1306,44399999.0
2006-07-31 22:46:00,1.13061,1.13063,1.13049,1.13062,50900000.0
2006-07-31 22:47:00,1.13057,1.13075,1.13055,1.1307,44800000.0
2006-07-31 22:48:00,1.13077,1.13102,1.13077,1.13086,88100002.0
2006-07-31 22:49:00,1.13094,1.13108,1.13094,1.13104,51200000.0
2006-07-31 22:50:00,1.1311,1.13115,1.13105,1.13105,72600000.0
2006-07-31 22:51:00,1.13115,1.13115,1.13105,1.13112,85400002.0
2006-07-31 22:52:00,1.13105,1.1311,1.131,1.131,120100001.0
2006-07-31 22:53:00,1.13105,1.13115,1.131,1.13105,157199998.0
2006-07-31 22:54:00,1.13103,1.13105,1.13099,1.13103,93099997.0
2006-07-31 22:55:00,1.1311,1.13115,1.131,1.13105,215900003.0
2006-07-31 22:56:00,1.13105,1.13105,1.131,1.131,44199998.0
2006-07-31 22:57:00,1.131,1.13101,1.13093,1.13093,102100001.0
2006-07-31 22:58:00,1.131,1.131,1.1309,1.131,124399999.0
2006-07-31 22:59:00,1.13095,1.13095,1.13065,1.13075,76900000.0
2006-07-31 23:00:00,1.1307,1.13075,1.1307,1.13075,17599999.0
2006-07-31 23:01:00,1.1313,1.13155,1.1312,1.13138,37300000.0
2006-07-31 23:02:00,1.1312,1.1314,1.13108,1.13109,169500003.0
2006-07-31 23:03:00,1.131,1.13125,1.1309,1.1311,144599999.0
2006-07-31 23:04:00,1.1309,1.13121,1.13058,1.13105,178800004.0
2006-07-31 23:05:00,1.131,1.13112,1.13082,1.13083,102300001.0
2006-07-31 23:06:00,1.13097,1.13111,1.1308,1.13097,141399999.0
2006-07-31 23:07:00,1.13103,1.13113,1.13086,1.13102,140400000.0
2006-07-31 23:08:00,1.1311,1.13121,1.13086,1.13104,141900000.0
2006-07-31 23:09:00,1.13098,1.13128,1.13097,1.13128,96999998.0
2006-07-31 23:10:00,1.13108,1.13158,1.13108,1.1313,118700000.0
2006-07-31 23:11:00,1.13135,1.13135,1.13109,1.13127,56800002.0
2006-07-31 23:12:00,1.13125,1.1315,1.13121,1.13125,104400003.0
2006-07-31 23:13:00,1.1313,1.13139,1.1312,1.13139,80900002.0
2006-07-31 23:14:00,1.13143,1.13146,1.13115,1.13115,160000001.0
2006-07-31 23:15:00,1.13135,1.13154,1.13135,1.1315,138099999.0
2006-07-31 23:16:00,1.13135,1.13147,1.13127,1.13134,119300002.0
2006-07-31 23:17:00,1.13121,1.13141,1.13115,1.13123,82900000.0
2006-07-31 23:18:00,1.131,1.13148,1.13085,1.13109,102500000.0
2006-07-31 23:19:00,1.13105,1.1314,1.13105,1.13134,106300001.0
2006-07-31 23:20:00,1.13144,1.13165,1.1314,1.13164,150900000.0
2006-07-31 23:21:00,1.13137,1.1315,1.1313,1.1314,60700000.0
2006-07-31 23:22:00,1.13149,1.13166,1.13126,1.13128,110299997.0
2006-07-31 23:23:00,1.13154,1.13166,1.13145,1.13155,55200000.0
2006-07-31 23:24:00,1.1314,1.13174,1.13129,1.13129,121499998.0
2006-07-31 23:25:00,1.13165,1.13165,1.13133,1.13145,46300000.0
2006-07-31 23:26:00,1.13154,1.13168,1.13134,1.13156,148500000.0
2006-07-31 23:27:00,1.13145,1.13173,1.13139,1.13165,113800002.0
2006-07-31 23:28:00,1.13112,1.13141,1.13112,1.13137,95499999.0
2006-07-31 23:29:00,1.13149,1.13149,1.13149,1.13149,4300000.0
2006-07-31 23:30:00,1.1315,1.13155,1.1315,1.1315,53100001.0
2006-07-31 23:31:00,1.13153,1.13157,1.13153,1.13157,18100000.0
2006-07-31 23:32:00,1.13158,1.13158,1.13132,1.13147,136500002.0
2006-07-31 23:33:00,1.13152,1.13164,1.1315,1.13156,139199998.0
2006-07-31 23:34:00,1.1315,1.13155,1.13145,1.13155,113899999.0
2006-07-31 23:35:00,1.1314,1.13152,1.1314,1.1315,84900000.0
2006-07-31 23:36:00,1.13145,1.1315,1.13145,1.1315,22000000.0
2006-07-31 23:37:00,1.13145,1.1315,1.13145,1.1315,26100000.0
2006-07-31 23:38:00,1.1314,1.1315,1.13133,1.13133,56690000.0
2006-07-31 23:39:00,1.13127,1.1313,1.13127,1.1313,9900000.0
2006-07-31 23:40:00,1.13126,1.13145,1.13122,1.13145,136900001.0
2006-07-31 23:41:00,1.1315,1.13155,1.13145,1.13155,69099998.0
2006-07-31 23:42:00,1.13148,1.1315,1.13138,1.13143,38300000.0
2006-07-31 23:43:00,1.13141,1.13151,1.13141,1.13148,56700000.0
2006-07-31 23:44:00,1.1315,1.13155,1.13145,1.13148,166499998.0
2006-07-31 23:45:00,1.13158,1.13158,1.13145,1.1315,118400000.0
2006-07-31 23:46:00,1.13145,1.13145,1.13145,1.13145,1000000.0
2006-07-31 23:47:00,1.1315,1.13165,1.1314,1.13165,180600002.0
2006-07-31 23:48:00,1.13163,1.13163,1.13149,1.1316,97499999.0
2006-07-31 23:49:00,1.13158,1.13162,1.13149,1.13162,72999998.0
2006-07-31 23:50:00,1.13165,1.13165,1.13138,1.13147,146400002.0
2006-07-31 23:51:00,1.13143,1.13156,1.13142,1.13144,64600000.0
2006-07-31 23:52:00,1.1314,1.13147,1.1314,1.13143,112200002.0
2006-07-31 23:53:00,1.13148,1.13155,1.13145,1.1315,105600002.0
2006-07-31 23:54:00,1.13127,1.13127,1.13082,1.13082,18300000.0
2006-07-31 23:55:00,1.13053,1.13126,1.1305,1.13126,138800004.0
2006-07-31 23:56:00,1.13122,1.1313,1.13122,1.13125,108100003.0
2006-07-31 23:57:00,1.13125,1.13125,1.13125,1.13125,27900000.0
2006-07-31 23:58:00,1.13125,1.13135,1.13122,1.13133,44499999.0
2006-07-31 23:59:00,1.13125,1.13128,1.13125,1.13128,6400000.0
2006-08-01 00:00:00,1.13155,1.13155,1.1315,1.1315,76699999.0
2006-08-01 00:01:00,1.13147,1.13152,1.13147,1.13152,56899999.0
2006-08-01 00:02:00,1.13152,1.13155,1.13145,1.13155,67600001.0
2006-08-01 00:03:00,1.13145,1.13155,1.13145,1.13155,29900000.0
2006-08-01 00:04:00,1.13155,1.13157,1.13145,1.1315,70600000.0
2006-08-01 00:05:00,1.13145,1.13155,1.13145,1.13155,45100000.0
2006-08-01 00:06:00,1.1315,1.13152,1.13148,1.13148,72300002.0
2006-08-01 00:07:00,1.1315,1.1315,1.13145,1.13145,29199999.0
2006-08-01 00:08:00,1.13152,1.13152,1.13145,1.13152,101300002.0
2006-08-01 00:09:00,1.1315,1.13155,1.13145,1.13155,148500002.0
2006-08-01 00:10:00,1.13135,1.13135,1.13105,1.13105,92100002.0
2006-08-01 00:11:00,1.1309,1.1309,1.13085,1.1309,131000001.0
2006-08-01 00:12:00,1.13085,1.13095,1.13085,1.1309,46000000.0
2006-08-01 00:13:00,1.1309,1.13095,1.13087,1.13095,92600000.0
2006-08-01 00:14:00,1.13088,1.13095,1.13085,1.1309,114300002.0
2006-08-01 00:15:00,1.13093,1.13106,1.13089,1.13098,110300000.0
2006-08-01 00:16:00,1.13097,1.13097,1.13092,1.13095,13600000.0
2006-08-01 00:17:00,1.13102,1.13102,1.13102,1.13102,800000.0
2006-08-01 00:18:00,1.13105,1.13105,1.13097,1.131,136500000.0
2006-08-01 00:19:00,1.131,1.13105,1.13095,1.13105,50900002.0
2006-08-01 00:20:00,1.131,1.13105,1.13092,1.131,92000000.0
2006-08-01 00:21:00,1.131,1.13105,1.13095,1.13105,110099998.0
2006-08-01 00:22:00,1.13102,1.13102,1.13085,1.13088,31000000.0
2006-08-01 00:23:00,1.1309,1.13095,1.13085,1.13095,156900000.0
2006-08-01 00:24:00,1.13097,1.131,1.13092,1.13099,59500000.0
2006-08-01 00:25:00,1.13097,1.13105,1.13093,1.131,99600000.0
2006-08-01 00:26:00,1.131,1.131,1.13095,1.13095,59200000.0
2006-08-01 00:27:00,1.131,1.131,1.13095,1.131,61999999.0
2006-08-01 00:28:00,1.131,1.131,1.13095,1.131,41500000.0
2006-08-01 00:29:00,1.13097,1.13105,1.13095,1.13095,68799998.0
2006-08-01 00:30:00,1.13095,1.131,1.13092,1.13095,60500000.0
2006-08-01 00:31:00,1.131,1.13105,1.13095,1.13095,84900001.0
2006-08-01 00:32:00,1.131,1.131,1.131,1.131,11600000.0
2006-08-01 00:33:00,1.13098,1.131,1.13098,1.131,43499999.0
2006-08-01 00:34:00,1.13105,1.13108,1.13092,1.13108,72200000.0
2006-08-01 00:35:00,1.13102,1.13102,1.131,1.131,34600000.0
2006-08-01 00:36:00,1.13092,1.13105,1.13092,1.13092,77400001.0
2006-08-01 00:37:00,1.13098,1.13105,1.13098,1.13105,42399999.0
2006-08-01 00:38:00,1.13095,1.131,1.13092,1.13097,64600000.0
2006-08-01 00:39:00,1.13095,1.13095,1.13092,1.13092,8800000.0
2006-08-01 00:40:00,1.13097,1.13102,1.13097,1.131,58700001.0
2006-08-01 00:41:00,1.131,1.13105,1.131,1.13105,16800000.0
2006-08-01 00:42:00,1.13105,1.13105,1.131,1.131,20100000.0
2006-08-01 00:43:00,1.13095,1.13095,1.13072,1.13079,143200000.0
2006-08-01 00:44:00,1.13065,1.13072,1.13065,1.1307,95400002.0
2006-08-01 00:45:00,1.1307,1.13075,1.13062,1.1307,58199999.0
2006-08-01 00:46:00,1.13065,1.13065,1.13048,1.13051,47300001.0
2006-08-01 00:47:00,1.13042,1.13054,1.13037,1.1305,135700002.0
2006-08-01 00:48:00,1.13049,1.13049,1.13043,1.13047,86299999.0
2006-08-01 00:49:00,1.13048,1.13057,1.13047,1.13047,112500002.0
2006-08-01 00:50:00,1.13055,1.13055,1.13048,1.1305,215799998.0
2006-08-01 00:51:00,1.13052,1.1306,1.13048,1.13058,28900000.0
2006-08-01 00:52:00,1.13062,1.13064,1.1306,1.13062,57399999.0
2006-08-01 00:53:00,1.13055,1.1306,1.13055,1.1306,63700001.0
2006-08-01 00:54:00,1.13065,1.13065,1.13055,1.13062,63100000.0
2006-08-01 00:55:00,1.1306,1.13065,1.13055,1.13055,96999999.0
2006-08-01 00:56:00,1.13058,1.13067,1.13056,1.13066,76300003.0
2006-08-01 00:57:00,1.1307,1.13075,1.13063,1.13072,72000000.0
2006-08-01 00:58:00,1.13065,1.1307,1.13065,1.1307,5300000.0
2006-08-01 00:59:00,1.13057,1.13057,1.13033,1.13037,59300001.0
2006-08-01 01:00:00,1.1304,1.13048,1.1304,1.13048,67300001.0
2006-08-01 01:01:00,1.1305,1.13062,1.13045,1.13058,95000003.0
2006-08-01 01:02:00,1.13061,1.13076,1.13058,1.13076,27000000.0
2006-08-01 01:03:00,1.13085,1.13085,1.13072,1.13085,83600001.0
2006-08-01 01:04:00,1.1308,1.13085,1.13075,1.1308,151400001.0
2006-08-01 01:05:00,1.1308,1.1308,1.13053,1.13067,55900000.0
2006-08-01 01:06:00,1.13065,1.13065,1.13065,1.13065,3200000.0
2006-08-01 01:07:00,1.1307,1.1307,1.1307,1.1307,21500001.0
2006-08-01 01:08:00,1.1307,1.13075,1.13065,1.13075,72800000.0
2006-08-01 01:09:00,1.13075,1.13075,1.13075,1.13075,4800000.0
2006-08-01 01:10:00,1.13072,1.13072,1.13072,1.13072,2400000.0
2006-08-01 01:11:00,1.13074,1.13077,1.13074,1.13077,57500001.0
2006-08-01 01:12:00,1.13071,1.13074,1.13071,1.13074,16000000.0
2006-08-01 01:13:00,1.1307,1.1307,1.1307,1.1307,21500000.0
2006-08-01 01:14:00,1.13065,1.13065,1.13065,1.13065,44699999.0
2006-08-01 01:15:00,1.1307,1.1307,1.13065,1.13065,7200000.0
2006-08-01 01:16:00,1.1307,1.13076,1.13066,1.13072,31100000.0
2006-08-01 01:17:00,1.13082,1.13088,1.13078,1.13088,101600002.0
2006-08-01 01:18:00,1.13082,1.13088,1.13081,1.13088,60700000.0
2006-08-01 01:19:00,1.1308,1.1308,1.1308,1.1308,47200002.0
2006-08-01 01:20:00,1.13074,1.13087,1.13074,1.13087,16000000.0
2006-08-01 01:21:00,1.13088,1.1309,1.13085,1.13085,22300001.0
2006-08-01 01:22:00,1.13087,1.13098,1.13087,1.13098,59100000.0
2006-08-01 01:23:00,1.131,1.13102,1.131,1.13102,19599999.0
2006-08-01 01:24:00,1.131,1.131,1.13092,1.13092,43800000.0
2006-08-01 01:25:00,1.131,1.13103,1.13095,1.13103,63899999.0
2006-08-01 01:26:00,1.131,1.131,1.131,1.131,57099998.0
2006-08-01 01:27:00,1.13098,1.13098,1.13084,1.13086,108099998.0
2006-08-01 01:28:00,1.13095,1.13105,1.13095,1.13097,98000000.0
2006-08-01 01:29:00,1.13099,1.13107,1.13097,1.13102,136700000.0
2006-08-01 01:30:00,1.13099,1.1311,1.13094,1.13094,129400003.0
2006-08-01 01:31:00,1.1309,1.1309,1.13085,1.1309,10800000.0
2006-08-01 01:32:00,1.1308,1.1308,1.13056,1.13065,109099999.0
2006-08-01 01:33:00,1.1306,1.1306,1.13058,1.13058,29100000.0
2006-08-01 01:34:00,1.13056,1.13056,1.13049,1.13049,38400000.0
2006-08-01 01:35:00,1.13055,1.13055,1.1305,1.1305,1800000.0
2006-08-01 01:36:00,1.13053,1.13053,1.13039,1.13042,69900000.0
2006-08-01 01:37:00,1.13033,1.1304,1.13033,1.1304,27900000.0
2006-08-01 01:38:00,1.13037,1.13054,1.13037,1.13054,137899999.0
2006-08-01 01:39:00,1.13053,1.13063,1.13051,1.13059,86900004.0
2006-08-01 01:40:00,1.1305,1.13063,1.1305,1.13063,16700000.0
2006-08-01 01:41:00,1.13072,1.13075,1.13072,1.13075,20000000.0
2006-08-01 01:42:00,1.13082,1.13087,1.13082,1.13087,56700001.0
2006-08-01 01:43:00,1.13083,1.13083,1.13074,1.13076,67899999.0
2006-08-01 01:44:00,1.13059,1.13068,1.13059,1.13068,15300000.0
2006-08-01 01:45:00,1.13059,1.13059,1.13051,1.13051,58400000.0
2006-08-01 01:46:00,1.13036,1.13051,1.13036,1.13048,67200000.0
2006-08-01 01:47:00,1.13052,1.1306,1.13052,1.1306,44000000.0
2006-08-01 01:48:00,1.13065,1.13065,1.13058,1.1306,64199999.0
2006-08-01 01:49:00,1.13065,1.13065,1.1306,1.1306,49600002.0
2006-08-01 01:50:00,1.13061,1.13071,1.13061,1.13071,32800000.0
2006-08-01 01:51:00,1.13072,1.13072,1.13065,1.13065,4000000.0
2006-08-01 01:52:00,1.13068,1.13073,1.13059,1.13073,79700001.0
2006-08-01 01:53:00,1.1308,1.1308,1.1308,1.1308,13900000.0
2006-08-01 01:54:00,1.1308,1.1308,1.13075,1.1308,39900000.0
2006-08-01 01:55:00,1.1307,1.13085,1.1307,1.13085,43100000.0
2006-08-01 01:56:00,1.1308,1.1308,1.1308,1.1308,36299999.0
2006-08-01 01:57:00,1.13082,1.13082,1.13063,1.13065,154700004.0
2006-08-01 01:58:00,1.13067,1.13073,1.13065,1.13073,34000000.0
2006-08-01 01:59:00,1.13086,1.13099,1.13086,1.13099,14600000.0
2006-08-01 02:00:00,1.13115,1.1312,1.13103,1.13105,66200000.0
2006-08-01 02:01:00,1.13113,1.13113,1.13113,1.13113,26299999.0
2006-08-01 02:02:00,1.1311,1.1311,1.1311,1.1311,11300000.0
2006-08-01 02:03:00,1.13108,1.13115,1.131,1.13112,131700002.0
2006-08-01 02:04:00,1.1311,1.1311,1.13107,1.13107,119500000.0
2006-08-01 02:05:00,1.13112,1.13112,1.13092,1.13092,71400000.0
2006-08-01 02:06:00,1.13078,1.13091,1.13078,1.13091,101099999.0
2006-08-01 02:07:00,1.13095,1.13095,1.13083,1.13085,112100002.0
2006-08-01 02:08:00,1.1309,1.1309,1.13085,1.13085,119400002.0
2006-08-01 02:09:00,1.1309,1.1309,1.13085,1.13085,58600000.0
2006-08-01 02:10:00,1.1309,1.1311,1.1309,1.13107,79500000.0
2006-08-01 02:11:00,1.1311,1.1311,1.13105,1.1311,95399999.0
2006-08-01 02:12:00,1.1311,1.13122,1.1311,1.13122,53599999.0
2006-08-01 02:13:00,1.13118,1.13118,1.13107,1.13107,64900000.0
2006-08-01 02:14:00,1.1311,1.1311,1.1311,1.1311,14400000.0
2006-08-01 02:15:00,1.13115,1.13115,1.13105,1.13115,77900000.0
2006-08-01 02:16:00,1.1311,1.1311,1.1311,1.1311,31100001.0
2006-08-01 02:17:00,1.13115,1.13115,1.13112,1.13112,8000000.0
2006-08-01 02:18:00,1.13105,1.13105,1.13105,1.13105,9500000.0
2006-08-01 02:19:00,1.13102,1.13112,1.131,1.1311,136700000.0
2006-08-01 02:20:00,1.13105,1.13118,1.13105,1.13115,45100000.0
2006-08-01 02:21:00,1.13105,1.1311,1.13105,1.1311,10400000.0
2006-08-01 02:22:00,1.13108,1.13108,1.13096,1.13098,101100002.0
2006-08-01 02:23:00,1.13088,1.13095,1.1308,1.13095,81600000.0
2006-08-01 02:24:00,1.13087,1.13088,1.13079,1.13088,134199998.0
2006-08-01 02:25:00,1.13085,1.13092,1.13085,1.13092,76900002.0
2006-08-01 02:26:00,1.1309,1.1309,1.13085,1.13085,26900000.0
2006-08-01 02:27:00,1.1309,1.1309,1.1309,1.1309,2400000.0
2006-08-01 02:28:00,1.13088,1.13088,1.13062,1.13068,109600001.0
2006-08-01 02:29:00,1.13065,1.13072,1.1306,1.13063,142200002.0
2006-08-01 02:30:00,1.13062,1.13062,1.1306,1.1306,154200000.0
2006-08-01 02:31:00,1.1306,1.13065,1.13058,1.13058,60099998.0
2006-08-01 02:32:00,1.13063,1.13063,1.13052,1.13052,16000000.0
2006-08-01 02:33:00,1.13055,1.13055,1.1305,1.1305,49100000.0
2006-08-01 02:34:00,1.13048,1.1305,1.13045,1.1305,196600004.0
2006-08-01 02:35:00,1.13067,1.13067,1.13063,1.13063,10400000.0
2006-08-01 02:36:00,1.13076,1.13082,1.13066,1.13074,47500000.0
2006-08-01 02:37:00,1.13075,1.13075,1.13065,1.13065,18300000.0
2006-08-01 02:38:00,1.13073,1.13087,1.13073,1.13087,142300003.0
2006-08-01 02:39:00,1.13087,1.13087,1.13075,1.13079,84100001.0
2006-08-01 02:40:00,1.13063,1.13065,1.13063,1.13065,27099999.0
2006-08-01 02:41:00,1.1307,1.1307,1.13065,1.13065,48000000.0
2006-08-01 02:42:00,1.1307,1.13075,1.1307,1.13075,52900001.0
2006-08-01 02:43:00,1.13075,1.13075,1.1307,1.1307,101800003.0
2006-08-01 02:44:00,1.13061,1.13064,1.13061,1.13064,34300000.0
2006-08-01 02:45:00,1.13048,1.13048,1.13042,1.13042,11300000.0
2006-08-01 02:46:00,1.13045,1.13052,1.13045,1.1305,163499995.0
2006-08-01 02:47:00,1.13055,1.13058,1.13055,1.13058,7100000.0
2006-08-01 02:48:00,1.1307,1.1307,1.13056,1.1306,55600000.0
2006-08-01 02:49:00,1.13056,1.13056,1.13026,1.13036,61600001.0
2006-08-01 02:50:00,1.13034,1.13034,1.13025,1.13027,41900000.0
2006-08-01 02:51:00,1.13025,1.13035,1.13025,1.13025,30400001.0
2006-08-01 02:52:00,1.1303,1.1303,1.13025,1.13025,27100001.0
2006-08-01 02:53:00,1.13024,1.13046,1.13024,1.13036,110200002.0
2006-08-01 02:54:00,1.13027,1.13056,1.13025,1.13056,48899998.0
2006-08-01 02:55:00,1.13057,1.13057,1.13045,1.13045,31800000.0
2006-08-01 02:56:00,1.13047,1.13048,1.13036,1.13038,136899998.0
2006-08-01 02:57:00,1.13042,1.13049,1.13037,1.13046,80800002.0
2006-08-01 02:58:00,1.13033,1.13033,1.13022,1.13022,43000001.0
2006-08-01 02:59:00,1.13028,1.1304,1.13022,1.13028,100700000.0
2006-08-01 03:00:00,1.13022,1.13031,1.13015,1.13019,37000000.0
2006-08-01 03:01:00,1.1302,1.1303,1.1302,1.13023,99600001.0
2006-08-01 03:02:00,1.13011,1.13011,1.12957,1.12986,133799997.0
2006-08-01 03:03:00,1.12977,1.12984,1.12965,1.12973,98899999.0
2006-08-01 03:04:00,1.12985,1.12985,1.12973,1.12973,58900001.0
2006-08-01 03:05:00,1.12974,1.12981,1.12969,1.12969,121600001.0
2006-08-01 03:06:00,1.12967,1.12977,1.12967,1.12977,17600000.0
2006-08-01 03:07:00,1.12981,1.12983,1.12981,1.12983,43299999.0
2006-08-01 03:08:00,1.1299,1.1299,1.12985,1.12985,36800000.0
2006-08-01 03:09:00,1.12989,1.12992,1.1298,1.12988,61400000.0
2006-08-01 03:10:00,1.12987,1.12987,1.12987,1.12987,8800000.0
2006-08-01 03:11:00,1.13002,1.13002,1.12998,1.12998,10900000.0
2006-08-01 03:12:00,1.13008,1.1301,1.13005,1.13005,41300001.0
2006-08-01 03:13:00,1.1301,1.1301,1.13,1.13003,86699999.0
2006-08-01 03:14:00,1.13004,1.13014,1.12997,1.12997,132300003.0
2006-08-01 03:15:00,1.12998,1.13008,1.12998,1.13001,28700000.0
2006-08-01 03:16:00,1.13006,1.13012,1.13006,1.13012,19900000.0
2006-08-01 03:17:00,1.13,1.13,1.12987,1.12991,51000000.0
2006-08-01 03:18:00,1.13005,1.13005,1.12992,1.13003,83899998.0
2006-08-01 03:19:00,1.12995,1.13,1.12995,1.13,45600000.0
2006-08-01 03:20:00,1.13006,1.13013,1.13,1.13003,29000000.0
2006-08-01 03:21:00,1.13002,1.13002,1.1299,1.12997,104899998.0
2006-08-01 03:22:00,1.1299,1.1299,1.12982,1.1299,94200002.0
2006-08-01 03:23:00,1.12982,1.12997,1.12982,1.1299,72000002.0
2006-08-01 03:24:00,1.12987,1.1299,1.12987,1.1299,54000000.0
2006-08-01 03:25:00,1.1299,1.12995,1.12985,1.12993,71799998.0
2006-08-01 03:26:00,1.12995,1.13,1.12991,1.12992,125699997.0
2006-08-01 03:27:00,1.12995,1.13003,1.12995,1.13003,12000000.0
2006-08-01 03:28:00,1.13006,1.13006,1.13004,1.13004,15900000.0
2006-08-01 03:29:00,1.13003,1.13008,1.12996,1.13002,72600000.0
2006-08-01 03:30:00,1.1301,1.13018,1.13005,1.13005,121100000.0
2006-08-01 03:31:00,1.13005,1.1301,1.13,1.1301,83700002.0
2006-08-01 03:32:00,1.13013,1.13017,1.13013,1.13017,52800001.0
2006-08-01 03:33:00,1.1301,1.13023,1.1301,1.13023,18300000.0
2006-08-01 03:34:00,1.13018,1.13025,1.13018,1.13025,22399999.0
2006-08-01 03:35:00,1.13015,1.1302,1.13015,1.1302,77900001.0
2006-08-01 03:36:00,1.13013,1.13025,1.13013,1.13025,15200000.0
2006-08-01 03:37:00,1.1302,1.1302,1.1302,1.1302,800000.0
2006-08-01 03:38:00,1.13019,1.13031,1.13019,1.13031,2400000.0
2006-08-01 03:39:00,1.1303,1.13035,1.13028,1.1303,76600002.0
2006-08-01 03:40:00,1.13029,1.13042,1.13029,1.1303,135500002.0
2006-08-01 03:41:00,1.13032,1.1304,1.13031,1.13037,56000001.0
2006-08-01 03:42:00,1.13025,1.1303,1.13025,1.1303,37400002.0
2006-08-01 03:43:00,1.13039,1.13048,1.13035,1.13035,47900000.0
2006-08-01 03:44:00,1.13043,1.13043,1.1304,1.1304,12500000.0
2006-08-01 03:45:00,1.13046,1.13051,1.13037,1.13037,147800002.0
2006-08-01 03:46:00,1.1304,1.13043,1.1304,1.13043,13800000.0
2006-08-01 03:47:00,1.13043,1.13043,1.13035,1.1304,134799999.0
2006-08-01 03:48:00,1.13035,1.13043,1.13035,1.13035,92000000.0
2006-08-01 03:49:00,1.1304,1.13043,1.13035,1.13035,99599998.0
2006-08-01 03:50:00,1.13035,1.13045,1.13035,1.13045,36600001.0
2006-08-01 03:51:00,1.1304,1.1304,1.1304,1.1304,15100000.0
2006-08-01 03:52:00,1.13035,1.13035,1.13035,1.13035,2400000.0
2006-08-01 03:53:00,1.13045,1.13045,1.13035,1.13045,82100000.0
2006-08-01 03:54:00,1.1304,1.1304,1.13035,1.1304,112700000.0
2006-08-01 03:55:00,1.1304,1.1304,1.1304,1.1304,46899999.0
2006-08-01 03:56:00,1.13032,1.13045,1.13032,1.13035,28700000.0
2006-08-01 03:57:00,1.1304,1.1304,1.1304,1.1304,35099998.0
2006-08-01 03:58:00,1.1303,1.13045,1.1303,1.13045,61500001.0
2006-08-01 03:59:00,1.13045,1.13045,1.13045,1.13045,23100000.0
2006-08-01 04:00:00,1.13038,1.13047,1.13038,1.13047,13700000.0
2006-08-01 04:01:00,1.13051,1.13053,1.1305,1.1305,101400001.0
2006-08-01 04:02:00,1.13065,1.13065,1.13065,1.13065,24900000.0
2006-08-01 04:03:00,1.13055,1.13055,1.13055,1.13055,56800000.0
2006-08-01 04:04:00,1.1305,1.13056,1.13039,1.13056,181000002.0
2006-08-01 04:05:00,1.13057,1.13057,1.13044,1.13044,36099999.0
2006-08-01 04:06:00,1.13045,1.13047,1.13038,1.13047,56199999.0
2006-08-01 04:07:00,1.1305,1.13055,1.13045,1.13055,54300000.0
2006-08-01 04:08:00,1.13045,1.1305,1.13045,1.1305,16700000.0
2006-08-01 04:09:00,1.13052,1.13055,1.1305,1.13053,57200001.0
2006-08-01 04:10:00,1.1305,1.1305,1.1304,1.1305,68000001.0
2006-08-01 04:11:00,1.13037,1.13038,1.13037,1.13038,19900000.0
2006-08-01 04:12:00,1.13032,1.13035,1.13025,1.1303,237400008.0
2006-08-01 04:13:00,1.13035,1.13035,1.1303,1.1303,28400000.0
2006-08-01 04:14:00,1.1303,1.13035,1.13025,1.13025,116600000.0
2006-08-01 04:15:00,1.13025,1.13025,1.13025,1.13025,800000.0
2006-08-01 04:16:00,1.13025,1.1303,1.13025,1.1303,24999999.0
2006-08-01 04:17:00,1.1302,1.13028,1.1302,1.13028,10700000.0
2006-08-01 04:18:00,1.1303,1.13032,1.1303,1.13032,31100000.0
2006-08-01 04:19:00,1.13025,1.13035,1.1301,1.1301,116900000.0
2006-08-01 04:20:00,1.13035,1.13035,1.1303,1.1303,15400000.0
2006-08-01 04:21:00,1.13025,1.1303,1.1302,1.13028,98400002.0
2006-08-01 04:22:00,1.13025,1.13039,1.13025,1.13039,141099999.0
2006-08-01 04:23:00,1.1304,1.1304,1.13035,1.13035,51800000.0
2006-08-01 04:24:00,1.13035,1.13045,1.13035,1.13035,44700001.0
2006-08-01 04:25:00,1.13037,1.13037,1.13033,1.13033,15100000.0
2006-08-01 04:26:00,1.13025,1.13025,1.13025,1.13025,16000000.0
2006-08-01 04:27:00,1.1303,1.13038,1.1303,1.13038,14300000.0
2006-08-01 04:28:00,1.1302,1.1302,1.1302,1.1302,900000.0
2006-08-01 04:29:00,1.1303,1.13033,1.1302,1.13025,95600002.0
2006-08-01 04:30:00,1.13025,1.13035,1.13025,1.13035,62000001.0
2006-08-01 04:31:00,1.13035,1.13035,1.13025,1.1303,22800000.0
2006-08-01 04:32:00,1.13021,1.13036,1.13021,1.13036,83200000.0
2006-08-01 04:33:00,1.13035,1.1304,1.1303,1.13035,74800002.0
2006-08-01 04:34:00,1.13038,1.13039,1.13029,1.13031,104799999.0
2006-08-01 04:35:00,1.13032,1.13032,1.1303,1.1303,9700000.0
2006-08-01 04:36:00,1.13027,1.13035,1.13027,1.13035,97400000.0
2006-08-01 04:37:00,1.1303,1.13032,1.1303,1.13032,27200001.0
2006-08-01 04:38:00,1.1303,1.13035,1.13028,1.1303,199900002.0
2006-08-01 04:39:00,1.13024,1.13024,1.13024,1.13024,23499999.0
2006-08-01 04:40:00,1.13018,1.1302,1.13015,1.13015,51499999.0
2006-08-01 04:41:00,1.13022,1.13027,1.13018,1.13018,70000002.0
2006-08-01 04:42:00,1.1302,1.1302,1.1302,1.1302,38599999.0
2006-08-01 04:43:00,1.13018,1.13025,1.1301,1.1302,125299997.0
2006-08-01 04:44:00,1.1302,1.1302,1.1302,1.1302,43900000.0
2006-08-01 04:45:00,1.13015,1.13015,1.13015,1.13015,100000.0
2006-08-01 04:46:00,1.1302,1.13023,1.13015,1.1302,109700000.0
2006-08-01 04:47:00,1.13019,1.13032,1.13019,1.13026,93000000.0
2006-08-01 04:48:00,1.13027,1.13027,1.13017,1.13017,38399999.0
2006-08-01 04:49:00,1.13023,1.13031,1.13021,1.13025,103699998.0
2006-08-01 04:50:00,1.13025,1.13035,1.13025,1.13025,104199999.0
2006-08-01 04:51:00,1.13035,1.13035,1.13025,1.1303,122200000.0
2006-08-01 04:52:00,1.1303,1.1303,1.1302,1.13027,63600001.0
2006-08-01 04:53:00,1.13027,1.13035,1.13025,1.1303,32300000.0
2006-08-01 04:54:00,1.1303,1.13033,1.13025,1.1303,78900001.0
2006-08-01 04:55:00,1.13026,1.1304,1.13026,1.1304,79900000.0
2006-08-01 04:56:00,1.13035,1.13045,1.13033,1.13045,39200000.0
2006-08-01 04:57:00,1.13045,1.13045,1.13035,1.1304,89800001.0
2006-08-01 04:58:00,1.1304,1.1304,1.1304,1.1304,12000000.0
2006-08-01 04:59:00,1.13037,1.1304,1.13033,1.13037,96600001.0
2006-08-01 05:00:00,1.1304,1.1304,1.1303,1.1303,59400000.0
2006-08-01 05:01:00,1.13038,1.13038,1.13027,1.13031,88999997.0
2006-08-01 05:02:00,1.13029,1.13031,1.13017,1.13021,166700001.0
2006-08-01 05:03:00,1.13022,1.13025,1.13022,1.13025,9600000.0
2006-08-01 05:04:00,1.13015,1.13025,1.13015,1.1302,18700000.0
2006-08-01 05:05:00,1.1302,1.1302,1.1302,1.1302,30799999.0
2006-08-01 05:06:00,1.1302,1.1302,1.1302,1.1302,800000.0
2006-08-01 05:07:00,1.13028,1.13028,1.13013,1.1302,97500002.0
2006-08-01 05:08:00,1.1302,1.1302,1.1302,1.1302,12800000.0
2006-08-01 05:09:00,1.1302,1.13025,1.13013,1.13013,106199998.0
2006-08-01 05:10:00,1.13015,1.1302,1.13013,1.13018,134400001.0
2006-08-01 05:11:00,1.13022,1.13022,1.13015,1.13015,10700000.0
2006-08-01 05:12:00,1.13022,1.13025,1.1302,1.1302,50700001.0
2006-08-01 05:13:00,1.13012,1.13023,1.13012,1.13018,62599999.0
2006-08-01 05:14:00,1.13022,1.13022,1.13015,1.1302,38499999.0
2006-08-01 05:15:00,1.13015,1.1302,1.13013,1.13013,89600002.0
2006-08-01 05:16:00,1.13025,1.13028,1.13015,1.13015,152600000.0
2006-08-01 05:17:00,1.1302,1.13023,1.13015,1.13015,54900000.0
2006-08-01 05:18:00,1.13018,1.13025,1.13018,1.1302,34600000.0
2006-08-01 05:19:00,1.1302,1.1302,1.13012,1.13012,55399999.0
2006-08-01 05:20:00,1.13031,1.13031,1.13023,1.13029,45500000.0
2006-08-01 05:21:00,1.1303,1.1303,1.1303,1.1303,12800000.0
2006-08-01 05:22:00,1.13032,1.13038,1.13031,1.13038,34000000.0
2006-08-01 05:23:00,1.13038,1.13045,1.13035,1.13038,68500000.0
2006-08-01 05:24:00,1.13043,1.13043,1.13028,1.13035,73500001.0
2006-08-01 05:25:00,1.1304,1.1304,1.1304,1.1304,2400000.0
2006-08-01 05:26:00,1.13042,1.13051,1.13038,1.1304,130400000.0
2006-08-01 05:27:00,1.13035,1.1304,1.13035,1.1304,30300000.0
2006-08-01 05:28:00,1.1304,1.1304,1.1304,1.1304,10800000.0
2006-08-01 05:29:00,1.13041,1.13047,1.1304,1.13046,72700000.0
2006-08-01 05:30:00,1.13042,1.1305,1.13042,1.13045,78200000.0
2006-08-01 05:31:00,1.1305,1.13055,1.13042,1.1305,65100000.0
2006-08-01 05:32:00,1.13055,1.13055,1.13055,1.13055,46700002.0
2006-08-01 05:33:00,1.1305,1.1305,1.1305,1.1305,32700000.0
2006-08-01 05:34:00,1.13045,1.13053,1.13045,1.13049,42699999.0
2006-08-01 05:35:00,1.1306,1.1306,1.13058,1.13058,35900001.0
2006-08-01 05:36:00,1.13055,1.1306,1.13047,1.1306,56600001.0
2006-08-01 05:37:00,1.13052,1.13059,1.13052,1.13058,51300001.0
2006-08-01 05:38:00,1.13057,1.13059,1.13042,1.13042,45000000.0
2006-08-01 05:39:00,1.1305,1.13055,1.13045,1.13055,183600000.0
2006-08-01 05:40:00,1.13048,1.13055,1.13045,1.1305,123600000.0
2006-08-01 05:41:00,1.13053,1.13055,1.1305,1.13055,61300000.0
2006-08-01 05:42:00,1.13055,1.13055,1.1305,1.1305,53099998.0
2006-08-01 05:43:00,1.13042,1.13058,1.13042,1.13058,9500000.0
2006-08-01 05:44:00,1.13045,1.13055,1.13045,1.13048,18400000.0
2006-08-01 05:45:00,1.1304,1.13055,1.1304,1.13045,111800000.0
2006-08-01 05:46:00,1.1305,1.13055,1.1305,1.13055,45100001.0
2006-08-01 05:47:00,1.1305,1.13053,1.13043,1.1305,108200000.0
2006-08-01 05:48:00,1.13049,1.13056,1.13049,1.13056,34500000.0
2006-08-01 05:49:00,1.13062,1.13071,1.13062,1.13071,12000000.0
2006-08-01 05:50:00,1.13065,1.13072,1.13065,1.1307,142199998.0
2006-08-01 05:51:00,1.1306,1.13075,1.1306,1.13065,147900000.0
2006-08-01 05:52:00,1.13072,1.13072,1.13052,1.13052,174999996.0
2006-08-01 05:53:00,1.13058,1.13065,1.1305,1.13065,85099998.0
2006-08-01 05:54:00,1.13065,1.13065,1.1306,1.1306,43699999.0
2006-08-01 05:55:00,1.1306,1.13062,1.13055,1.13062,122299999.0
2006-08-01 05:56:00,1.13057,1.1306,1.13057,1.1306,15300000.0
2006-08-01 05:57:00,1.13056,1.13067,1.13056,1.13067,83100000.0
2006-08-01 05:58:00,1.13069,1.13073,1.13057,1.13057,39900000.0
2006-08-01 05:59:00,1.13055,1.13055,1.13055,1.13055,6900000.0
2006-08-01 06:00:00,1.13058,1.13058,1.13055,1.13058,35000000.0
2006-08-01 06:01:00,1.13063,1.13074,1.13056,1.13069,45900000.0
2006-08-01 06:02:00,1.1307,1.13086,1.13067,1.13069,81300001.0
2006-08-01 06:03:00,1.13068,1.13077,1.13068,1.13077,55600000.0
2006-08-01 06:04:00,1.13074,1.13074,1.13066,1.13066,41800000.0
2006-08-01 06:05:00,1.13075,1.13075,1.13062,1.13065,102100002.0
2006-08-01 06:06:00,1.13068,1.13068,1.1306,1.13063,56900000.0
2006-08-01 06:07:00,1.13075,1.13075,1.13065,1.13067,58100000.0
2006-08-01 06:08:00,1.13068,1.13071,1.13062,1.13064,137600002.0
2006-08-01 06:09:00,1.1306,1.1306,1.13055,1.13055,71200001.0
2006-08-01 06:10:00,1.13068,1.13068,1.1305,1.13062,57499999.0
2006-08-01 06:11:00,1.13055,1.13065,1.13055,1.13058,106900001.0
2006-08-01 06:12:00,1.13058,1.1306,1.1305,1.1305,119900001.0
2006-08-01 06:13:00,1.13055,1.1306,1.13055,1.1306,5600000.0
2006-08-01 06:14:00,1.1306,1.1306,1.13055,1.1306,93700000.0
2006-08-01 06:15:00,1.1306,1.13065,1.13053,1.13065,47300000.0
2006-08-01 06:16:00,1.13058,1.13071,1.13051,1.13071,66900000.0
2006-08-01 06:17:00,1.1307,1.13075,1.13065,1.1307,130199999.0
2006-08-01 06:18:00,1.13072,1.13077,1.13065,1.1307,168499999.0
2006-08-01 06:19:00,1.13075,1.13075,1.13067,1.1307,76400001.0
2006-08-01 06:20:00,1.13067,1.1307,1.13067,1.1307,24300000.0
2006-08-01 06:21:00,1.13065,1.1307,1.1306,1.1307,141299999.0
2006-08-01 06:22:00,1.13072,1.13073,1.13068,1.13073,74700000.0
2006-08-01 06:23:00,1.13065,1.1307,1.13065,1.1307,89200000.0
2006-08-01 06:24:00,1.1307,1.13072,1.13065,1.1307,152500003.0
2006-08-01 06:25:00,1.13065,1.13065,1.1305,1.1305,31200000.0
2006-08-01 06:26:00,1.13068,1.13078,1.13065,1.13065,23599999.0
2006-08-01 06:27:00,1.1307,1.1307,1.13065,1.13068,34300001.0
2006-08-01 06:28:00,1.13066,1.13073,1.13052,1.13052,48599999.0
2006-08-01 06:29:00,1.13058,1.13077,1.13058,1.13077,60800000.0
2006-08-01 06:30:00,1.13086,1.13091,1.13086,1.13087,52099999.0
2006-08-01 06:31:00,1.131,1.13105,1.13095,1.13095,61100000.0
2006-08-01 06:32:00,1.13107,1.13116,1.13104,1.13107,62899998.0
2006-08-01 06:33:00,1.13104,1.13107,1.131,1.131,37400000.0
2006-08-01 06:34:00,1.13108,1.13118,1.13108,1.13118,77100000.0
2006-08-01 06:35:00,1.13115,1.13125,1.13115,1.13115,112100000.0
2006-08-01 06:36:00,1.13124,1.13124,1.13119,1.13119,54200001.0
2006-08-01 06:37:00,1.1313,1.13132,1.13125,1.1313,60600000.0
2006-08-01 06:38:00,1.13138,1.13138,1.1313,1.1313,14300000.0
2006-08-01 06:39:00,1.13128,1.1313,1.13125,1.1313,115100004.0
2006-08-01 06:40:00,1.13135,1.13135,1.13125,1.13133,122799999.0
2006-08-01 06:41:00,1.1313,1.13132,1.13123,1.1313,76999999.0
2006-08-01 06:42:00,1.13131,1.13137,1.13123,1.13124,96899999.0
2006-08-01 06:43:00,1.13115,1.1312,1.13115,1.1312,103800001.0
2006-08-01 06:44:00,1.13112,1.13123,1.13112,1.13115,75600000.0
2006-08-01 06:45:00,1.1312,1.1312,1.13104,1.13104,63900000.0
2006-08-01 06:46:00,1.13118,1.13118,1.13113,1.13113,33300000.0
2006-08-01 06:47:00,1.13115,1.13125,1.13115,1.1312,59900000.0
2006-08-01 06:48:00,1.1312,1.13123,1.13115,1.13123,122000001.0
2006-08-01 06:49:00,1.13115,1.13115,1.13115,1.13115,30000000.0
2006-08-01 06:50:00,1.13115,1.13115,1.13094,1.13094,70499999.0
2006-08-01 06:51:00,1.13092,1.13107,1.1307,1.13107,69799998.0
2006-08-01 06:52:00,1.13112,1.13121,1.13107,1.13115,131399999.0
2006-08-01 06:53:00,1.13125,1.13129,1.13118,1.1312,122900001.0
2006-08-01 06:54:00,1.13128,1.13136,1.13124,1.13136,101600000.0
2006-08-01 06:55:00,1.13147,1.13148,1.13145,1.13148,95400002.0
2006-08-01 06:56:00,1.13152,1.13161,1.13151,1.13151,105300000.0
2006-08-01 06:57:00,1.13152,1.13152,1.13142,1.13148,108200000.0
2006-08-01 06:58:00,1.13147,1.13147,1.13143,1.13143,49199999.0
2006-08-01 06:59:00,1.1313,1.13152,1.1313,1.13148,137900001.0
2006-08-01 07:00:00,1.13145,1.13148,1.13138,1.13138,54800001.0
2006-08-01 07:01:00,1.13148,1.13149,1.13138,1.13138,77200000.0
2006-08-01 07:02:00,1.13137,1.13147,1.13131,1.13137,48299999.0
2006-08-01 07:03:00,1.13155,1.13155,1.13145,1.1315,207300001.0
2006-08-01 07:04:00,1.13147,1.13161,1.13147,1.13155,84500000.0
2006-08-01 07:05:00,1.13146,1.13156,1.13146,1.13156,18300000.0
2006-08-01 07:06:00,1.13168,1.13173,1.13161,1.1317,129100000.0
2006-08-01 07:07:00,1.13172,1.13176,1.13172,1.13172,34300000.0
2006-08-01 07:08:00,1.13168,1.13168,1.13162,1.13162,16000000.0
2006-08-01 07:09:00,1.13152,1.13157,1.13137,1.13137,139700000.0
2006-08-01 07:10:00,1.1314,1.13143,1.1314,1.13143,8600000.0
2006-08-01 07:11:00,1.1314,1.1314,1.1314,1.1314,9600000.0
2006-08-01 07:12:00,1.13137,1.13154,1.13137,1.13147,110299999.0
2006-08-01 07:13:00,1.1315,1.13155,1.13142,1.1315,26300000.0
2006-08-01 07:14:00,1.13147,1.13155,1.13147,1.13149,54400000.0
2006-08-01 07:15:00,1.13147,1.13152,1.13147,1.1315,33100000.0
2006-08-01 07:16:00,1.13148,1.13148,1.13134,1.13135,210199997.0
2006-08-01 07:17:00,1.1314,1.13142,1.13123,1.13142,81900000.0
2006-08-01 07:18:00,1.13135,1.1314,1.13135,1.1314,88300000.0
2006-08-01 07:19:00,1.13135,1.1314,1.13135,1.1314,11400000.0
2006-08-01 07:20:00,1.13131,1.13134,1.13131,1.13134,40700001.0
2006-08-01 07:21:00,1.13127,1.13135,1.13125,1.1313,51900000.0
2006-08-01 07:22:00,1.13122,1.13135,1.13122,1.13135,63600001.0
2006-08-01 07:23:00,1.1314,1.1314,1.1314,1.1314,5600000.0
2006-08-01 07:24:00,1.13143,1.13143,1.13135,1.13135,46299998.0
2006-08-01 07:25:00,1.1314,1.13145,1.13135,1.13135,133800000.0
2006-08-01 07:26:00,1.1314,1.13142,1.13135,1.13135,48000001.0
2006-08-01 07:27:00,1.1314,1.1314,1.13137,1.13137,66899997.0
2006-08-01 07:28:00,1.13135,1.13148,1.13135,1.1314,113300000.0
2006-08-01 07:29:00,1.13132,1.1314,1.13132,1.1314,51199998.0
2006-08-01 07:30:00,1.13132,1.13132,1.13128,1.13128,11400000.0
2006-08-01 07:31:00,1.13131,1.13142,1.13128,1.13133,139400000.0
2006-08-01 07:32:00,1.13135,1.13135,1.1313,1.1313,63000002.0
2006-08-01 07:33:00,1.13132,1.13138,1.13128,1.13138,78000001.0
2006-08-01 07:34:00,1.13135,1.1314,1.13135,1.1314,85599999.0
2006-08-01 07:35:00,1.13135,1.13145,1.13135,1.1314,78099999.0
2006-08-01 07:36:00,1.1314,1.13145,1.13132,1.13138,113599998.0
2006-08-01 07:37:00,1.1314,1.1314,1.1314,1.1314,8800000.0
2006-08-01 07:38:00,1.13145,1.13145,1.13135,1.1314,11600000.0
2006-08-01 07:39:00,1.13138,1.13145,1.13138,1.13145,93599998.0
2006-08-01 07:40:00,1.13145,1.1315,1.13145,1.13148,108800000.0
2006-08-01 07:41:00,1.13145,1.13145,1.13145,1.13145,17600000.0
2006-08-01 07:42:00,1.13147,1.13155,1.13145,1.13155,55400001.0
2006-08-01 07:43:00,1.13155,1.13155,1.13145,1.13145,32800000.0
2006-08-01 07:44:00,1.1315,1.13155,1.1314,1.13155,59300000.0
2006-08-01 07:45:00,1.13142,1.13162,1.13142,1.13162,87099998.0
2006-08-01 07:46:00,1.13157,1.1316,1.13157,1.1316,15900000.0
2006-08-01 07:47:00,1.13155,1.1316,1.13155,1.1316,35899998.0
2006-08-01 07:48:00,1.1316,1.13165,1.1316,1.1316,54400000.0
2006-08-01 07:49:00,1.13158,1.13162,1.13153,1.13159,86200000.0
2006-08-01 07:50:00,1.13156,1.13159,1.13156,1.13159,7500000.0
2006-08-01 07:51:00,1.1315,1.13152,1.13145,1.13145,89299998.0
2006-08-01 07:52:00,1.1315,1.1315,1.13145,1.13145,47000000.0
2006-08-01 07:53:00,1.1315,1.1315,1.1315,1.1315,68600002.0
2006-08-01 07:54:00,1.1315,1.13155,1.13145,1.13145,97100001.0
2006-08-01 07:55:00,1.1315,1.13155,1.13142,1.13155,104100002.0
2006-08-01 07:56:00,1.13157,1.13157,1.13157,1.13157,800000.0
2006-08-01 07:57:00,1.13139,1.13139,1.13129,1.13129,4000000.0
2006-08-01 07:58:00,1.13122,1.13123,1.13098,1.13109,149300000.0
2006-08-01 07:59:00,1.13109,1.13117,1.13092,1.13092,97100000.0
2006-08-01 08:00:00,1.13073,1.13116,1.13072,1.13116,150400003.0
2006-08-01 08:01:00,1.13121,1.13125,1.13109,1.13122,126399998.0
2006-08-01 08:02:00,1.1312,1.13123,1.13117,1.13119,52100002.0
2006-08-01 08:03:00,1.13117,1.13125,1.13115,1.13125,102099999.0
2006-08-01 08:04:00,1.13114,1.13153,1.13111,1.13149,219600002.0
2006-08-01 08:05:00,1.13151,1.13158,1.1315,1.13158,92300000.0
2006-08-01 08:06:00,1.13162,1.13171,1.13155,1.13164,106400000.0
2006-08-01 08:07:00,1.13162,1.13163,1.13156,1.1316,45800000.0
2006-08-01 08:08:00,1.13165,1.13165,1.13136,1.13148,148099998.0
2006-08-01 08:09:00,1.13149,1.13159,1.13142,1.13142,145000002.0
2006-08-01 08:10:00,1.13151,1.13157,1.13146,1.13157,49600000.0
2006-08-01 08:11:00,1.13153,1.13163,1.13148,1.13163,58600001.0
2006-08-01 08:12:00,1.13169,1.13174,1.13163,1.13163,84100000.0
2006-08-01 08:13:00,1.13153,1.13169,1.13153,1.13159,141300002.0
2006-08-01 08:14:00,1.13154,1.13157,1.13143,1.13149,95200000.0
2006-08-01 08:15:00,1.13153,1.13157,1.13149,1.13154,159299998.0
2006-08-01 08:16:00,1.1316,1.1316,1.13155,1.13155,6400000.0
2006-08-01 08:17:00,1.13158,1.13158,1.13147,1.13149,78999999.0
2006-08-01 08:18:00,1.13153,1.13154,1.13151,1.13154,34600000.0
2006-08-01 08:19:00,1.13167,1.13173,1.13165,1.13173,41500000.0
2006-08-01 08:20:00,1.1317,1.1317,1.1317,1.1317,74499999.0
2006-08-01 08:21:00,1.13175,1.13175,1.13165,1.1317,69999999.0
2006-08-01 08:22:00,1.1317,1.13172,1.13168,1.1317,36600000.0
2006-08-01 08:23:00,1.1317,1.13175,1.13165,1.1317,103600002.0
2006-08-01 08:24:00,1.13167,1.1317,1.13165,1.1317,55000000.0
2006-08-01 08:25:00,1.1317,1.1317,1.13162,1.1317,89300000.0
2006-08-01 08:26:00,1.13175,1.13182,1.13173,1.13179,44400000.0
2006-08-01 08:27:00,1.1316,1.13175,1.1316,1.13172,39599999.0
2006-08-01 08:28:00,1.13163,1.13163,1.13157,1.13157,23199999.0
2006-08-01 08:29:00,1.1315,1.1315,1.1314,1.1314,63100000.0
2006-08-01 08:30:00,1.13141,1.13148,1.13135,1.13135,27000000.0
2006-08-01 08:31:00,1.13134,1.13136,1.13121,1.13129,83500000.0
2006-08-01 08:32:00,1.13129,1.13129,1.13105,1.13117,173799998.0
2006-08-01 08:33:00,1.13115,1.13125,1.13115,1.13125,128000002.0
2006-08-01 08:34:00,1.1312,1.13125,1.13115,1.13125,40700001.0
2006-08-01 08:35:00,1.13126,1.13126,1.13111,1.13121,124000002.0
2006-08-01 08:36:00,1.13118,1.13118,1.13099,1.13103,119700000.0
2006-08-01 08:37:00,1.13114,1.13116,1.13114,1.13116,26300001.0
2006-08-01 08:38:00,1.13118,1.13118,1.13107,1.13115,109999999.0
2006-08-01 08:39:00,1.13115,1.13125,1.13115,1.1312,64000000.0
2006-08-01 08:40:00,1.13121,1.13126,1.13121,1.13126,12000000.0
2006-08-01 08:41:00,1.13132,1.1314,1.13121,1.13121,62400000.0
2006-08-01 08:42:00,1.1313,1.13157,1.1313,1.13157,81800000.0
2006-08-01 08:43:00,1.13163,1.13182,1.13152,1.13167,155200003.0
2006-08-01 08:44:00,1.13175,1.13175,1.13175,1.13175,30299999.0
2006-08-01 08:45:00,1.13173,1.13178,1.13173,1.13178,59799999.0
2006-08-01 08:46:00,1.1318,1.13182,1.1318,1.13182,63500000.0
2006-08-01 08:47:00,1.1318,1.1318,1.13172,1.13172,15000000.0
2006-08-01 08:48:00,1.13176,1.13176,1.13169,1.13169,56500000.0
2006-08-01 08:49:00,1.1317,1.13175,1.1317,1.13175,27900001.0
2006-08-01 08:50:00,1.13165,1.13175,1.13165,1.13175,98999996.0
2006-08-01 08:51:00,1.13166,1.13166,1.13151,1.13151,30100000.0
2006-08-01 08:52:00,1.13165,1.13176,1.13165,1.13174,115199998.0
2006-08-01 08:53:00,1.13172,1.13179,1.1317,1.13176,162500003.0
2006-08-01 08:54:00,1.1318,1.13191,1.13176,1.13184,109000001.0
2006-08-01 08:55:00,1.1318,1.13184,1.13169,1.13177,89900002.0
2006-08-01 08:56:00,1.1317,1.13171,1.13165,1.13166,61300000.0
2006-08-01 08:57:00,1.13162,1.13172,1.1316,1.13161,122700001.0
2006-08-01 08:58:00,1.13167,1.13171,1.13156,1.13162,103599998.0
2006-08-01 08:59:00,1.1316,1.13165,1.1316,1.1316,72700001.0
2006-08-01 09:00:00,1.13157,1.13165,1.13155,1.13155,139299999.0
2006-08-01 09:01:00,1.13155,1.13155,1.13155,1.13155,55200001.0
2006-08-01 09:02:00,1.13157,1.13158,1.13142,1.13142,57699999.0
2006-08-01 09:03:00,1.13153,1.13159,1.13151,1.13158,122799997.0
2006-08-01 09:04:00,1.1316,1.13162,1.1316,1.1316,30899999.0
2006-08-01 09:05:00,1.13155,1.13155,1.1314,1.1314,26300000.0
2006-08-01 09:06:00,1.13133,1.13147,1.13133,1.13145,84399999.0
2006-08-01 09:07:00,1.13157,1.13158,1.13156,1.13158,32700001.0
2006-08-01 09:08:00,1.1316,1.13165,1.13157,1.13165,49699999.0
2006-08-01 09:09:00,1.13155,1.13165,1.13155,1.13165,66000002.0
2006-08-01 09:10:00,1.13167,1.13167,1.13154,1.13154,67100001.0
2006-08-01 09:11:00,1.13143,1.13155,1.13143,1.13143,144000005.0
2006-08-01 09:12:00,1.13143,1.13143,1.13128,1.13139,124699997.0
2006-08-01 09:13:00,1.13136,1.13136,1.13129,1.13129,32000000.0
2006-08-01 09:14:00,1.13125,1.13128,1.13115,1.13128,67800000.0
2006-08-01 09:15:00,1.1313,1.1313,1.13125,1.13125,59200001.0
2006-08-01 09:16:00,1.1313,1.1313,1.13127,1.13127,20699999.0
2006-08-01 09:17:00,1.13127,1.13135,1.13125,1.13125,67700000.0
2006-08-01 09:18:00,1.13115,1.13115,1.13113,1.13113,4000000.0
2006-08-01 09:19:00,1.13103,1.13108,1.13098,1.13102,68700002.0
2006-08-01 09:20:00,1.13114,1.13125,1.13109,1.13113,163500004.0
2006-08-01 09:21:00,1.13104,1.1312,1.13104,1.13105,149100001.0
2006-08-01 09:22:00,1.1311,1.1311,1.13108,1.13108,23900000.0
2006-08-01 09:23:00,1.13105,1.1311,1.13105,1.1311,11200000.0
2006-08-01 09:24:00,1.13118,1.1315,1.13113,1.13143,178099998.0
2006-08-01 09:25:00,1.13151,1.13167,1.13151,1.13161,60900000.0
2006-08-01 09:26:00,1.13163,1.13167,1.13163,1.13167,600000.0
2006-08-01 09:27:00,1.13168,1.13172,1.13163,1.13163,47799999.0
2006-08-01 09:28:00,1.13165,1.13165,1.13157,1.1316,7200000.0
2006-08-01 09:29:00,1.13156,1.1316,1.13153,1.13157,87800000.0
2006-08-01 09:30:00,1.13164,1.13164,1.13164,1.13164,54399998.0
2006-08-01 09:31:00,1.1317,1.1317,1.1317,1.1317,4800000.0
2006-08-01 09:32:00,1.13162,1.13162,1.13145,1.13145,86899998.0
2006-08-01 09:33:00,1.13142,1.13147,1.13142,1.13146,64500002.0
2006-08-01 09:34:00,1.13124,1.13124,1.13116,1.13116,34400000.0
2006-08-01 09:35:00,1.13108,1.13113,1.13104,1.13113,77600001.0
2006-08-01 09:36:00,1.1311,1.1311,1.13107,1.13107,33600000.0
2006-08-01 09:37:00,1.1311,1.13115,1.13105,1.13105,75100001.0
2006-08-01 09:38:00,1.13109,1.13113,1.13099,1.13102,121900000.0
2006-08-01 09:39:00,1.13101,1.13109,1.13096,1.13109,61100000.0
2006-08-01 09:40:00,1.1311,1.13115,1.1311,1.13115,28700000.0
2006-08-01 09:41:00,1.13104,1.13114,1.13104,1.13105,142200000.0
2006-08-01 09:42:00,1.13115,1.13115,1.13107,1.13115,67000001.0
2006-08-01 09:43:00,1.13114,1.13125,1.13114,1.13118,27700000.0
2006-08-01 09:44:00,1.13115,1.13128,1.13115,1.13121,53500000.0
2006-08-01 09:45:00,1.13111,1.13114,1.13111,1.13114,47800001.0
2006-08-01 09:46:00,1.13111,1.13121,1.13108,1.13115,109599999.0
2006-08-01 09:47:00,1.13103,1.13112,1.13103,1.1311,83000002.0
2006-08-01 09:48:00,1.13114,1.13114,1.13114,1.13114,2800000.0
2006-08-01 09:49:00,1.13119,1.13119,1.13113,1.13113,54300001.0
2006-08-01 09:50:00,1.131,1.131,1.13098,1.131,36300000.0
2006-08-01 09:51:00,1.13113,1.13125,1.13113,1.13125,71800001.0
2006-08-01 09:52:00,1.13122,1.13137,1.13119,1.13131,52200001.0
2006-08-01 09:53:00,1.13138,1.13138,1.13123,1.13137,62499999.0
2006-08-01 09:54:00,1.13142,1.13146,1.13137,1.13137,86600000.0
2006-08-01 09:55:00,1.13145,1.13156,1.13143,1.13149,131699999.0
2006-08-01 09:56:00,1.13145,1.13148,1.13137,1.13137,147500000.0
2006-08-01 09:57:00,1.1314,1.13145,1.13132,1.13135,106500001.0
2006-08-01 09:58:00,1.1314,1.1314,1.1314,1.1314,60000001.0
2006-08-01 09:59:00,1.13145,1.13158,1.13145,1.13153,36000000.0
2006-08-01 10:00:00,1.13145,1.13158,1.13145,1.13158,83700001.0
2006-08-01 10:01:00,1.13155,1.13156,1.13153,1.13153,37700000.0
2006-08-01 10:02:00,1.13152,1.13159,1.1315,1.1315,166200001.0
2006-08-01 10:03:00,1.13155,1.13155,1.13145,1.13145,67699999.0
2006-08-01 10:04:00,1.13152,1.13152,1.13135,1.13135,45800000.0
2006-08-01 10:05:00,1.13133,1.13133,1.13124,1.13124,20200000.0
2006-08-01 10:06:00,1.13133,1.13133,1.1312,1.13126,124100000.0
2006-08-01 10:07:00,1.1312,1.13151,1.1312,1.13151,145399998.0
2006-08-01 10:08:00,1.13153,1.13166,1.13143,1.13158,161999999.0
2006-08-01 10:09:00,1.13156,1.13156,1.13143,1.13143,90000002.0
2006-08-01 10:10:00,1.1314,1.13156,1.13126,1.13141,104300001.0
2006-08-01 10:11:00,1.13135,1.13135,1.13117,1.13117,48600000.0
2006-08-01 10:12:00,1.13098,1.13101,1.1308,1.1308,114400002.0
2006-08-01 10:13:00,1.13065,1.1307,1.13052,1.13052,152200001.0
2006-08-01 10:14:00,1.13054,1.13059,1.13043,1.13049,115899998.0
2006-08-01 10:15:00,1.13053,1.13058,1.13034,1.13054,141199999.0
2006-08-01 10:16:00,1.13056,1.13062,1.13047,1.13047,154000000.0
2006-08-01 10:17:00,1.13055,1.13059,1.13051,1.13055,84599999.0
2006-08-01 10:18:00,1.13054,1.13065,1.13047,1.13047,128800001.0
2006-08-01 10:19:00,1.13045,1.13056,1.13045,1.13053,98599999.0
2006-08-01 10:20:00,1.13057,1.13065,1.1305,1.13065,92100001.0
2006-08-01 10:21:00,1.13051,1.13058,1.1303,1.13058,119900002.0
2006-08-01 10:22:00,1.13055,1.13065,1.13055,1.1306,92300001.0
2006-08-01 10:23:00,1.1306,1.1306,1.13055,1.13055,29400000.0
2006-08-01 10:24:00,1.13067,1.13068,1.13057,1.13063,127700001.0
2006-08-01 10:25:00,1.13058,1.13062,1.13046,1.13058,90700000.0
2006-08-01 10:26:00,1.13062,1.13063,1.1306,1.13063,18400000.0
2006-08-01 10:27:00,1.13078,1.1309,1.13078,1.13088,108999999.0
2006-08-01 10:28:00,1.131,1.13112,1.13082,1.13093,112500001.0
2006-08-01 10:29:00,1.13095,1.13106,1.1309,1.13098,94899999.0
2006-08-01 10:30:00,1.13098,1.1311,1.13098,1.1311,42900000.0
2006-08-01 10:31:00,1.13115,1.13115,1.13094,1.13102,16200000.0
2006-08-01 10:32:00,1.13094,1.13094,1.13074,1.13086,70499999.0
2006-08-01 10:33:00,1.13089,1.13095,1.13086,1.13095,10690000.0
2006-08-01 10:34:00,1.13098,1.1311,1.13098,1.13107,54300000.0
2006-08-01 10:35:00,1.13103,1.13111,1.13099,1.13103,66800000.0
2006-08-01 10:36:00,1.13105,1.13105,1.13092,1.131,157200001.0
2006-08-01 10:37:00,1.13095,1.13111,1.13095,1.13111,112100000.0
2006-08-01 10:38:00,1.13115,1.13115,1.13102,1.13102,145099999.0
2006-08-01 10:39:00,1.13114,1.13131,1.13114,1.13126,102500003.0
2006-08-01 10:40:00,1.13123,1.13129,1.13123,1.13124,87000000.0
2006-08-01 10:41:00,1.13118,1.13125,1.13115,1.13115,103100000.0
2006-08-01 10:42:00,1.13118,1.13118,1.13112,1.13118,70500001.0
2006-08-01 10:43:00,1.13114,1.13114,1.13104,1.1311,89999999.0
2006-08-01 10:44:00,1.131,1.13105,1.13095,1.13102,102100000.0
2006-08-01 10:45:00,1.13102,1.13102,1.13089,1.13095,72400001.0
2006-08-01 10:46:00,1.13096,1.13103,1.13091,1.13098,90400000.0
2006-08-01 10:47:00,1.13105,1.13111,1.13098,1.13098,152200000.0
2006-08-01 10:48:00,1.131,1.13107,1.13095,1.131,141099998.0
2006-08-01 10:49:00,1.13102,1.13122,1.13085,1.13122,181900001.0
2006-08-01 10:50:00,1.1312,1.13123,1.13107,1.13123,116300003.0
2006-08-01 10:51:00,1.13122,1.13125,1.13115,1.13125,122600001.0
2006-08-01 10:52:00,1.13118,1.1312,1.13112,1.13112,9800000.0
2006-08-01 10:53:00,1.13118,1.13118,1.13111,1.13112,5100000.0
2006-08-01 10:54:00,1.1312,1.13124,1.13112,1.13117,26800000.0
2006-08-01 10:55:00,1.13112,1.13115,1.13105,1.13105,84000000.0
2006-08-01 10:56:00,1.13109,1.13131,1.13109,1.13122,50200000.0
2006-08-01 10:57:00,1.13115,1.13134,1.13115,1.13116,72599999.0
2006-08-01 10:58:00,1.13122,1.13129,1.13117,1.13128,133800000.0
2006-08-01 10:59:00,1.13135,1.13135,1.13128,1.1313,90700000.0
2006-08-01 11:00:00,1.13123,1.13132,1.13123,1.13128,92300002.0
2006-08-01 11:01:00,1.13132,1.13138,1.13129,1.13138,71200000.0
2006-08-01 11:02:00,1.13138,1.13138,1.13129,1.13132,142000002.0
2006-08-01 11:03:00,1.1313,1.13137,1.13123,1.13137,90299999.0
2006-08-01 11:04:00,1.13133,1.13133,1.1312,1.13128,67499999.0
2006-08-01 11:05:00,1.1313,1.13135,1.1313,1.13131,85900004.0
2006-08-01 11:06:00,1.13133,1.13147,1.13133,1.13147,122499999.0
2006-08-01 11:07:00,1.1315,1.1315,1.13142,1.13142,28700000.0
2006-08-01 11:08:00,1.13148,1.13148,1.1314,1.13141,125099998.0
2006-08-01 11:09:00,1.13133,1.13142,1.13133,1.13133,30000000.0
2006-08-01 11:10:00,1.13128,1.13128,1.13121,1.13123,65599998.0
2006-08-01 11:11:00,1.13118,1.13125,1.13112,1.13125,190099998.0
2006-08-01 11:12:00,1.13121,1.13128,1.13121,1.13128,105800001.0
2006-08-01 11:13:00,1.1313,1.1313,1.13125,1.13125,110900002.0
2006-08-01 11:14:00,1.13121,1.13129,1.13114,1.13114,129500001.0
2006-08-01 11:15:00,1.13113,1.13125,1.13112,1.1312,136200001.0
2006-08-01 11:16:00,1.1312,1.13125,1.13117,1.1312,197400002.0
2006-08-01 11:17:00,1.13117,1.13143,1.13117,1.13138,111000000.0
2006-08-01 11:18:00,1.13133,1.13135,1.13127,1.13127,35400000.0
2006-08-01 11:19:00,1.13131,1.13142,1.13131,1.13134,161100002.0
2006-08-01 11:20:00,1.1314,1.1314,1.13132,1.13132,178600002.0
2006-08-01 11:21:00,1.1314,1.13145,1.13135,1.13135,19600000.0
2006-08-01 11:22:00,1.13139,1.1316,1.13139,1.13142,108900000.0
2006-08-01 11:23:00,1.1315,1.13155,1.13145,1.13155,51800001.0
2006-08-01 11:24:00,1.13152,1.13152,1.13139,1.13147,33300000.0
2006-08-01 11:25:00,1.13157,1.13162,1.13152,1.13159,168000001.0
2006-08-01 11:26:00,1.1316,1.1316,1.13156,1.13157,106500002.0
2006-08-01 11:27:00,1.13152,1.13168,1.13152,1.13168,113800000.0
2006-08-01 11:28:00,1.13164,1.13164,1.13146,1.13151,55800000.0
2006-08-01 11:29:00,1.13137,1.13141,1.1313,1.13133,104400000.0
2006-08-01 11:30:00,1.13142,1.13143,1.1313,1.13138,167700002.0
2006-08-01 11:31:00,1.1314,1.13145,1.13137,1.13145,90400000.0
2006-08-01 11:32:00,1.1314,1.13145,1.13132,1.1314,135800003.0
2006-08-01 11:33:00,1.13135,1.13145,1.13135,1.13145,78700000.0
2006-08-01 11:34:00,1.13138,1.13145,1.13128,1.13132,106900000.0
2006-08-01 11:35:00,1.1313,1.13132,1.13123,1.13125,64700002.0
2006-08-01 11:36:00,1.13125,1.13135,1.13125,1.13125,149100002.0
2006-08-01 11:37:00,1.13128,1.13135,1.13127,1.13127,48199999.0
2006-08-01 11:38:00,1.13127,1.13142,1.13127,1.13142,92400001.0
2006-08-01 11:39:00,1.13137,1.1314,1.13129,1.1314,36500000.0
2006-08-01 11:40:00,1.1314,1.13145,1.13132,1.1314,192399996.0
2006-08-01 11:41:00,1.13145,1.13145,1.13132,1.13138,84200000.0
2006-08-01 11:42:00,1.1314,1.13145,1.13135,1.13135,157100000.0
2006-08-01 11:43:00,1.1314,1.13142,1.13132,1.13142,129800001.0
2006-08-01 11:44:00,1.13122,1.13148,1.13122,1.13146,31100000.0
2006-08-01 11:45:00,1.13155,1.13155,1.1315,1.1315,51700000.0
2006-08-01 11:46:00,1.13155,1.13155,1.13145,1.13155,75600000.0
2006-08-01 11:47:00,1.1315,1.1315,1.1315,1.1315,18300000.0
2006-08-01 11:48:00,1.13144,1.13148,1.13137,1.13137,38600000.0
2006-08-01 11:49:00,1.13147,1.13156,1.13147,1.13152,147299999.0
2006-08-01 11:50:00,1.13158,1.1316,1.13147,1.13158,95700000.0
2006-08-01 11:51:00,1.1316,1.13165,1.13152,1.13152,56200000.0
2006-08-01 11:52:00,1.1316,1.13165,1.13155,1.13158,56100000.0
2006-08-01 11:53:00,1.13156,1.13174,1.13156,1.13165,87999998.0
2006-08-01 11:54:00,1.13175,1.13175,1.13165,1.13168,77500000.0
2006-08-01 11:55:00,1.13173,1.13173,1.13154,1.13161,88899999.0
2006-08-01 11:56:00,1.13158,1.13165,1.13154,1.13165,73700001.0
2006-08-01 11:57:00,1.13166,1.13166,1.13153,1.13155,139799999.0
2006-08-01 11:58:00,1.13155,1.13162,1.13155,1.13155,38400000.0
2006-08-01 11:59:00,1.1316,1.13165,1.13157,1.1316,87000000.0
2006-08-01 12:00:00,1.13162,1.13162,1.13149,1.13158,78700000.0
2006-08-01 12:01:00,1.13157,1.13157,1.13144,1.13152,97899998.0
2006-08-01 12:02:00,1.13153,1.13156,1.13148,1.13148,43500001.0
2006-08-01 12:03:00,1.13143,1.13148,1.13138,1.13138,108800000.0
2006-08-01 12:04:00,1.13145,1.13153,1.13145,1.13152,69900000.0
2006-08-01 12:05:00,1.13146,1.13148,1.13135,1.13142,66700001.0
2006-08-01 12:06:00,1.13155,1.13155,1.13145,1.13145,92500000.0
2006-08-01 12:07:00,1.13148,1.13148,1.13137,1.13137,113500002.0
2006-08-01 12:08:00,1.13138,1.13155,1.13138,1.13155,101200000.0
2006-08-01 12:09:00,1.13148,1.13148,1.13139,1.13148,113700000.0
2006-08-01 12:10:00,1.13146,1.13149,1.13146,1.13149,55400001.0
2006-08-01 12:11:00,1.13136,1.13149,1.13136,1.13144,210100000.0
2006-08-01 12:12:00,1.13135,1.13148,1.1313,1.1314,169100001.0
2006-08-01 12:13:00,1.13135,1.13148,1.13135,1.1314,115700001.0
2006-08-01 12:14:00,1.13141,1.13149,1.13141,1.13143,63400000.0
2006-08-01 12:15:00,1.13142,1.13152,1.13135,1.13152,86000002.0
2006-08-01 12:16:00,1.1315,1.13155,1.13145,1.1315,91200001.0
2006-08-01 12:17:00,1.13155,1.13155,1.13145,1.13147,222499998.0
2006-08-01 12:18:00,1.13148,1.13148,1.1314,1.13141,78800000.0
2006-08-01 12:19:00,1.13155,1.13163,1.13155,1.1316,160399998.0
2006-08-01 12:20:00,1.1316,1.13165,1.13155,1.13155,93700001.0
2006-08-01 12:21:00,1.13154,1.13159,1.13146,1.13146,167999999.0
2006-08-01 12:22:00,1.13152,1.13158,1.13141,1.13151,76400002.0
2006-08-01 12:23:00,1.13155,1.13155,1.13145,1.1315,50200000.0
2006-08-01 12:24:00,1.1315,1.1315,1.13145,1.13145,30300000.0
2006-08-01 12:25:00,1.13149,1.13162,1.13147,1.13158,73000000.0
2006-08-01 12:26:00,1.1316,1.13165,1.13157,1.13157,67100001.0
2006-08-01 12:27:00,1.13157,1.13165,1.1315,1.13165,51200000.0
2006-08-01 12:28:00,1.13159,1.13167,1.13155,1.13161,117700003.0
2006-08-01 12:29:00,1.13157,1.13165,1.13157,1.13158,132399999.0
2006-08-01 12:30:00,1.13155,1.1316,1.13155,1.1316,16800000.0
2006-08-01 12:31:00,1.13153,1.13167,1.13149,1.13167,33000000.0
2006-08-01 12:32:00,1.1315,1.13161,1.13144,1.13152,98600001.0
2006-08-01 12:33:00,1.13154,1.13155,1.13148,1.13148,81200000.0
2006-08-01 12:34:00,1.13145,1.13155,1.13145,1.13145,94100000.0
2006-08-01 12:35:00,1.13155,1.13155,1.13145,1.13145,35600000.0
2006-08-01 12:36:00,1.13151,1.13151,1.13151,1.13151,40100002.0
2006-08-01 12:37:00,1.1316,1.13165,1.13155,1.1316,134700005.0
2006-08-01 12:38:00,1.13162,1.13162,1.1316,1.1316,3500000.0
2006-08-01 12:39:00,1.13162,1.13162,1.13149,1.13158,117900002.0
2006-08-01 12:40:00,1.13164,1.13168,1.13145,1.13168,130100001.0
2006-08-01 12:41:00,1.13166,1.13173,1.13161,1.13164,136599998.0
2006-08-01 12:42:00,1.1316,1.13165,1.13155,1.1316,150000001.0
2006-08-01 12:43:00,1.13159,1.13166,1.13159,1.13166,40700000.0
2006-08-01 12:44:00,1.13166,1.13173,1.13161,1.13163,119799998.0
2006-08-01 12:45:00,1.13166,1.13166,1.13147,1.13158,48700000.0
2006-08-01 12:46:00,1.1317,1.13176,1.1317,1.13176,23100000.0
2006-08-01 12:47:00,1.13178,1.13178,1.13174,1.13175,54499999.0
2006-08-01 12:48:00,1.13175,1.13175,1.1316,1.1317,50800000.0
2006-08-01 12:49:00,1.13166,1.13166,1.1315,1.13159,34900000.0
2006-08-01 12:50:00,1.13155,1.13167,1.13155,1.13165,78700001.0
2006-08-01 12:51:00,1.13157,1.1316,1.1315,1.1316,36000001.0
2006-08-01 12:52:00,1.13158,1.1316,1.13155,1.1316,48200001.0
2006-08-01 12:53:00,1.13155,1.13159,1.1314,1.13157,43500000.0
2006-08-01 12:54:00,1.13156,1.13156,1.13146,1.13147,146900001.0
2006-08-01 12:55:00,1.13142,1.13152,1.13142,1.13152,128400000.0
2006-08-01 12:56:00,1.13158,1.13158,1.13147,1.13152,67500000.0
2006-08-01 12:57:00,1.1315,1.13152,1.13145,1.13152,7300000.0
2006-08-01 12:58:00,1.13145,1.1315,1.13145,1.1315,45699998.0
2006-08-01 12:59:00,1.13148,1.13165,1.13146,1.13165,109099999.0
2006-08-01 13:00:00,1.1316,1.13165,1.13153,1.13155,198600001.0
2006-08-01 13:01:00,1.13165,1.13165,1.13155,1.13165,129100001.0
2006-08-01 13:02:00,1.1316,1.13165,1.1316,1.1316,28600000.0
2006-08-01 13:03:00,1.13163,1.13167,1.1316,1.1316,48900000.0
2006-08-01 13:04:00,1.13187,1.13261,1.13187,1.13255,84799999.0
2006-08-01 13:05:00,1.13255,1.13279,1.13246,1.13273,82700002.0
2006-08-01 13:06:00,1.13275,1.13279,1.13247,1.13247,47300000.0
2006-08-01 13:07:00,1.1324,1.1324,1.13212,1.1323,88899999.0
2006-08-01 13:08:00,1.13238,1.13251,1.13236,1.13251,103000000.0
2006-08-01 13:09:00,1.13247,1.13259,1.13247,1.13259,27400000.0
2006-08-01 13:10:00,1.13257,1.13263,1.13254,1.13263,77200000.0
2006-08-01 13:11:00,1.1326,1.1326,1.13234,1.13248,74900000.0
2006-08-01 13:12:00,1.13251,1.13251,1.13251,1.13251,40599999.0
2006-08-01 13:13:00,1.13254,1.13254,1.13254,1.13254,12000000.0
2006-08-01 13:14:00,1.13251,1.13253,1.13246,1.13249,103099999.0
2006-08-01 13:15:00,1.13253,1.13256,1.13241,1.13249,163599998.0
2006-08-01 13:16:00,1.13243,1.13244,1.13234,1.1324,55100001.0
2006-08-01 13:17:00,1.13244,1.13259,1.13244,1.13258,94000001.0
2006-08-01 13:18:00,1.13264,1.13274,1.13258,1.13263,125900000.0
2006-08-01 13:19:00,1.13273,1.13278,1.13271,1.13272,44600000.0
2006-08-01 13:20:00,1.13263,1.13264,1.13251,1.13258,51800000.0
2006-08-01 13:21:00,1.13246,1.13246,1.13226,1.1324,130100000.0
2006-08-01 13:22:00,1.13232,1.13241,1.13215,1.13215,174999999.0
2006-08-01 13:23:00,1.13208,1.13218,1.132,1.13218,107700004.0
2006-08-01 13:24:00,1.13218,1.1323,1.13213,1.13225,170900001.0
2006-08-01 13:25:00,1.1322,1.1322,1.13215,1.13218,67200000.0
2006-08-01 13:26:00,1.13213,1.13219,1.13211,1.13216,90899999.0
2006-08-01 13:27:00,1.13196,1.13196,1.13139,1.13139,46500000.0
2006-08-01 13:28:00,1.13133,1.13133,1.13121,1.13126,114599999.0
2006-08-01 13:29:00,1.13126,1.13126,1.13115,1.13115,161699997.0
2006-08-01 13:30:00,1.13125,1.13125,1.13104,1.13123,47900001.0
2006-08-01 13:31:00,1.13121,1.13128,1.13115,1.13115,63199999.0
2006-08-01 13:32:00,1.13123,1.13127,1.1312,1.1312,106500002.0
2006-08-01 13:33:00,1.1312,1.1312,1.13096,1.13106,48700000.0
2006-08-01 13:34:00,1.1311,1.1311,1.1311,1.1311,82500000.0
2006-08-01 13:35:00,1.1311,1.13115,1.13103,1.13115,108100000.0
2006-08-01 13:36:00,1.1311,1.13113,1.1311,1.13113,77000000.0
2006-08-01 13:37:00,1.13117,1.13147,1.13117,1.13147,84200001.0
2006-08-01 13:38:00,1.13141,1.1315,1.13141,1.13142,124399999.0
2006-08-01 13:39:00,1.13133,1.1314,1.13133,1.1314,130900000.0
2006-08-01 13:40:00,1.13136,1.13136,1.13129,1.13132,56700000.0
2006-08-01 13:41:00,1.13124,1.13138,1.13124,1.13127,141900005.0
2006-08-01 13:42:00,1.13138,1.13147,1.13131,1.13135,210300001.0
2006-08-01 13:43:00,1.1315,1.13166,1.1315,1.13155,140500001.0
2006-08-01 13:44:00,1.13159,1.13168,1.13156,1.13162,81899998.0
2006-08-01 13:45:00,1.13164,1.13182,1.13164,1.13182,91800001.0
2006-08-01 13:46:00,1.13185,1.13185,1.1318,1.1318,43900000.0
2006-08-01 13:47:00,1.13173,1.13174,1.13165,1.13165,108700000.0
2006-08-01 13:48:00,1.13158,1.13162,1.13145,1.13151,52000000.0
2006-08-01 13:49:00,1.1317,1.13193,1.1317,1.13176,31000000.0
2006-08-01 13:50:00,1.13177,1.13177,1.13167,1.13171,96099999.0
2006-08-01 13:51:00,1.13158,1.13159,1.13143,1.13153,91799999.0
2006-08-01 13:52:00,1.13144,1.13162,1.13144,1.13162,148800003.0
2006-08-01 13:53:00,1.13157,1.1316,1.13157,1.1316,52700001.0
2006-08-01 13:54:00,1.13163,1.13172,1.13163,1.13172,41500000.0
2006-08-01 13:55:00,1.13178,1.13178,1.13165,1.13167,45900000.0
2006-08-01 13:56:00,1.13165,1.13176,1.13165,1.13171,70300000.0
2006-08-01 13:57:00,1.13168,1.13186,1.13163,1.13186,148499998.0
2006-08-01 13:58:00,1.13196,1.13204,1.13196,1.13204,31700000.0
2006-08-01 13:59:00,1.13213,1.13227,1.13213,1.13218,152700000.0
2006-08-01 14:00:00,1.13211,1.13225,1.13211,1.13225,46300001.0
2006-08-01 14:01:00,1.13223,1.13233,1.13222,1.13233,84800000.0
2006-08-01 14:02:00,1.13232,1.13238,1.1323,1.13237,37900000.0
2006-08-01 14:03:00,1.1323,1.13235,1.13225,1.13235,39100000.0
2006-08-01 14:04:00,1.13226,1.13237,1.13226,1.13237,39799999.0
2006-08-01 14:05:00,1.13233,1.13268,1.13232,1.1326,87899999.0
2006-08-01 14:06:00,1.13271,1.13296,1.13268,1.1329,92300002.0
2006-08-01 14:07:00,1.13283,1.13283,1.13281,1.13283,61400001.0
2006-08-01 14:08:00,1.1326,1.1326,1.13209,1.13209,110800001.0
2006-08-01 14:09:00,1.13199,1.13223,1.13199,1.13208,51800001.0
2006-08-01 14:10:00,1.1322,1.13229,1.13216,1.13228,101099999.0
2006-08-01 14:11:00,1.13235,1.13243,1.13235,1.1324,168000001.0
2006-08-01 14:12:00,1.13243,1.13269,1.13243,1.13262,94200002.0
2006-08-01 14:13:00,1.1327,1.13285,1.1326,1.1326,92400000.0
2006-08-01 14:14:00,1.13263,1.13276,1.13263,1.13275,80700000.0
2006-08-01 14:15:00,1.13277,1.1329,1.13274,1.13275,110000002.0
2006-08-01 14:16:00,1.13283,1.13287,1.13278,1.13278,169400000.0
2006-08-01 14:17:00,1.13282,1.13282,1.13267,1.13267,81400000.0
2006-08-01 14:18:00,1.13273,1.13278,1.13257,1.13257,58100001.0
2006-08-01 14:19:00,1.13269,1.13279,1.13261,1.13279,75300000.0
2006-08-01 14:20:00,1.13273,1.13273,1.13247,1.13256,113800000.0
2006-08-01 14:21:00,1.13262,1.13278,1.13262,1.13278,149499999.0
2006-08-01 14:22:00,1.13271,1.1328,1.13266,1.13275,66200000.0
2006-08-01 14:23:00,1.13283,1.13286,1.13272,1.13275,52600000.0
2006-08-01 14:24:00,1.13284,1.13307,1.13284,1.13306,93500003.0
2006-08-01 14:25:00,1.13325,1.13341,1.13325,1.13339,64000000.0
2006-08-01 14:26:00,1.13357,1.13391,1.13357,1.13376,38900000.0
2006-08-01 14:27:00,1.1337,1.13382,1.13366,1.13372,103700001.0
2006-08-01 14:28:00,1.13369,1.13372,1.13352,1.13364,70300000.0
2006-08-01 14:29:00,1.13182,1.13182,1.12837,1.12837,29500000.0
2006-08-01 14:30:00,1.12847,1.13315,1.12847,1.13295,89700000.0
2006-08-01 14:31:00,1.13297,1.13336,1.13297,1.13332,55200000.0
2006-08-01 14:32:00,1.13323,1.1343,1.13322,1.1343,64500000.0
2006-08-01 14:33:00,1.13439,1.13449,1.13427,1.13427,78400001.0
2006-08-01 14:34:00,1.13421,1.1345,1.13412,1.1345,50500000.0
2006-08-01 14:35:00,1.1347,1.13489,1.13462,1.13462,60899998.0
2006-08-01 14:36:00,1.13454,1.13454,1.13404,1.13409,110499997.0
2006-08-01 14:37:00,1.13464,1.13598,1.13464,1.1359,59500000.0
2006-08-01 14:38:00,1.13586,1.13586,1.13554,1.1356,174100000.0
2006-08-01 14:39:00,1.13544,1.13544,1.13507,1.13513,115500003.0
2006-08-01 14:40:00,1.13498,1.13536,1.13489,1.13536,93999998.0
2006-08-01 14:41:00,1.13548,1.13548,1.1351,1.13527,132400001.0
2006-08-01 14:42:00,1.13518,1.13539,1.13518,1.13539,80100001.0
2006-08-01 14:43:00,1.13546,1.13574,1.13546,1.13574,64900000.0
2006-08-01 14:44:00,1.13572,1.13581,1.13554,1.13554,108300001.0
2006-08-01 14:45:00,1.13537,1.13551,1.13532,1.13544,112300001.0
2006-08-01 14:46:00,1.13536,1.13576,1.13536,1.13576,156500002.0
2006-08-01 14:47:00,1.13566,1.13566,1.13559,1.13559,11200000.0
2006-08-01 14:48:00,1.13555,1.13559,1.13546,1.13558,146700001.0
2006-08-01 14:49:00,1.13555,1.13555,1.13522,1.13522,107800001.0
2006-08-01 14:50:00,1.13526,1.13526,1.13514,1.13515,80999999.0
2006-08-01 14:51:00,1.13504,1.13527,1.13504,1.13525,90399999.0
2006-08-01 14:52:00,1.1353,1.1353,1.13498,1.13498,105600000.0
2006-08-01 14:53:00,1.13503,1.1352,1.13496,1.13517,75200002.0
2006-08-01 14:54:00,1.13505,1.13548,1.13493,1.13543,141699999.0
2006-08-01 14:55:00,1.1355,1.1355,1.13537,1.13545,74800000.0
2006-08-01 14:56:00,1.13542,1.13548,1.13542,1.13544,53400000.0
2006-08-01 14:57:00,1.13566,1.13622,1.13566,1.13622,24400000.0
2006-08-01 14:58:00,1.13653,1.13661,1.13626,1.13626,112699999.0
2006-08-01 14:59:00,1.13617,1.13617,1.13591,1.13606,127599999.0
2006-08-01 15:00:00,1.13626,1.13669,1.13626,1.13662,128500001.0
2006-08-01 15:01:00,1.1367,1.13675,1.13639,1.13639,45400000.0
2006-08-01 15:02:00,1.13623,1.13681,1.13618,1.13681,70300000.0
2006-08-01 15:03:00,1.13663,1.13675,1.13651,1.13674,145299998.0
2006-08-01 15:04:00,1.1368,1.13684,1.13669,1.13673,96900002.0
2006-08-01 15:05:00,1.13673,1.13677,1.13667,1.13667,39100000.0
2006-08-01 15:06:00,1.13665,1.13665,1.13645,1.13645,144800002.0
2006-08-01 15:07:00,1.13642,1.13644,1.13611,1.1362,66400000.0
2006-08-01 15:08:00,1.13617,1.13627,1.13615,1.13618,115800002.0
2006-08-01 15:09:00,1.13624,1.13632,1.13616,1.13632,74800000.0
2006-08-01 15:10:00,1.13631,1.13631,1.13609,1.13622,68200000.0
2006-08-01 15:11:00,1.13633,1.1365,1.13633,1.1365,145299999.0
2006-08-01 15:12:00,1.13651,1.13651,1.13627,1.13627,94400000.0
2006-08-01 15:13:00,1.13617,1.13617,1.13574,1.13583,143800000.0
2006-08-01 15:14:00,1.13566,1.13574,1.13516,1.13516,151500001.0
2006-08-01 15:15:00,1.13544,1.1358,1.13544,1.13564,49500000.0
2006-08-01 15:16:00,1.13559,1.1356,1.13552,1.13553,114000000.0
2006-08-01 15:17:00,1.13555,1.13563,1.13549,1.13555,61200000.0
2006-08-01 15:18:00,1.13554,1.13556,1.13547,1.13547,19500000.0
2006-08-01 15:19:00,1.13541,1.13545,1.13536,1.13536,84900002.0
2006-08-01 15:20:00,1.1354,1.13555,1.13539,1.13555,84800001.0
2006-08-01 15:21:00,1.1355,1.13575,1.1355,1.13575,171299998.0
2006-08-01 15:22:00,1.1358,1.13585,1.13575,1.1358,84099998.0
2006-08-01 15:23:00,1.1357,1.13575,1.13563,1.13563,46300000.0
2006-08-01 15:24:00,1.13567,1.13572,1.13557,1.13557,121300000.0
2006-08-01 15:25:00,1.13561,1.13576,1.13558,1.13576,72500001.0
2006-08-01 15:26:00,1.13587,1.13604,1.13581,1.13604,91099999.0
2006-08-01 15:27:00,1.13622,1.1363,1.1361,1.1362,94100000.0
2006-08-01 15:28:00,1.13619,1.13631,1.13619,1.13619,49900000.0
2006-08-01 15:29:00,1.13622,1.13622,1.13614,1.13614,9600000.0
2006-08-01 15:30:00,1.13611,1.13627,1.13577,1.13577,77799999.0
2006-08-01 15:31:00,1.13575,1.13585,1.13571,1.13585,107100000.0
2006-08-01 15:32:00,1.13588,1.13588,1.13579,1.13583,100000000.0
2006-08-01 15:33:00,1.13593,1.13615,1.13593,1.13615,37300000.0
2006-08-01 15:34:00,1.13626,1.13626,1.13609,1.13615,60700000.0
2006-08-01 15:35:00,1.13612,1.13613,1.13587,1.13587,104600000.0
2006-08-01 15:36:00,1.13585,1.13599,1.13585,1.13588,185099998.0
2006-08-01 15:37:00,1.13578,1.13578,1.13562,1.13562,78099998.0
2006-08-01 15:38:00,1.13562,1.13574,1.13545,1.13545,83799999.0
2006-08-01 15:39:00,1.13538,1.13548,1.13528,1.13528,66400001.0
2006-08-01 15:40:00,1.13527,1.13545,1.13527,1.13533,94900001.0
2006-08-01 15:41:00,1.13524,1.13538,1.13524,1.13533,108700001.0
2006-08-01 15:42:00,1.1354,1.13564,1.1354,1.1355,89600002.0
2006-08-01 15:43:00,1.13552,1.13557,1.13528,1.13537,66400001.0
2006-08-01 15:44:00,1.13545,1.13553,1.13541,1.13548,112000000.0
2006-08-01 15:45:00,1.13547,1.13565,1.13547,1.13553,146200002.0
2006-08-01 15:46:00,1.1355,1.13559,1.13542,1.13545,90400001.0
2006-08-01 15:47:00,1.13533,1.13533,1.135,1.135,96499999.0
2006-08-01 15:48:00,1.13502,1.13505,1.13483,1.13483,38500000.0
2006-08-01 15:49:00,1.13488,1.1351,1.1348,1.13506,111099998.0
2006-08-01 15:50:00,1.13514,1.1352,1.13512,1.13513,135100000.0
2006-08-01 15:51:00,1.13507,1.13518,1.13497,1.13507,159700005.0
2006-08-01 15:52:00,1.13505,1.13512,1.13495,1.13511,127299998.0
2006-08-01 15:53:00,1.13523,1.1353,1.13515,1.13515,83499998.0
2006-08-01 15:54:00,1.13518,1.13518,1.13507,1.13509,49099999.0
2006-08-01 15:55:00,1.13502,1.1351,1.135,1.13502,49700001.0
2006-08-01 15:56:00,1.13505,1.13513,1.13505,1.13508,49200001.0
2006-08-01 15:57:00,1.13507,1.13513,1.13505,1.13505,71600001.0
2006-08-01 15:58:00,1.13511,1.13521,1.13511,1.1352,141400002.0
2006-08-01 15:59:00,1.13516,1.13516,1.13506,1.13506,65699999.0
2006-08-01 16:00:00,1.13538,1.13609,1.13538,1.13609,40100000.0
2006-08-01 16:01:00,1.13603,1.13603,1.13572,1.13573,47800000.0
2006-08-01 16:02:00,1.13565,1.13622,1.13557,1.13621,90199999.0
2006-08-01 16:03:00,1.13631,1.13638,1.13631,1.13631,60700000.0
2006-08-01 16:04:00,1.13634,1.13652,1.13628,1.13628,58000001.0
2006-08-01 16:05:00,1.13632,1.13661,1.13632,1.13656,137200000.0
2006-08-01 16:06:00,1.13639,1.13639,1.13588,1.13597,79600000.0
2006-08-01 16:07:00,1.13615,1.13629,1.1361,1.1361,19300000.0
2006-08-01 16:08:00,1.13597,1.13597,1.13542,1.13548,114200001.0
2006-08-01 16:09:00,1.13549,1.13597,1.13549,1.13584,148600000.0
2006-08-01 16:10:00,1.13577,1.13577,1.13545,1.1355,81500001.0
2006-08-01 16:11:00,1.13558,1.13577,1.13558,1.13562,99900001.0
2006-08-01 16:12:00,1.13557,1.13574,1.13551,1.13563,78600000.0
2006-08-01 16:13:00,1.13559,1.13583,1.13551,1.1357,85600001.0
2006-08-01 16:14:00,1.13552,1.13562,1.13531,1.13538,81200000.0
2006-08-01 16:15:00,1.13521,1.13539,1.13511,1.13515,114900002.0
2006-08-01 16:16:00,1.13507,1.13508,1.13458,1.13466,162800001.0
2006-08-01 16:17:00,1.13488,1.13548,1.13488,1.13541,110900000.0
2006-08-01 16:18:00,1.13571,1.13592,1.13535,1.13535,20800000.0
2006-08-01 16:19:00,1.1355,1.13658,1.1355,1.13658,41500000.0
2006-08-01 16:20:00,1.13645,1.13658,1.13636,1.13657,158800000.0
2006-08-01 16:21:00,1.13648,1.13651,1.1363,1.13638,125600003.0
2006-08-01 16:22:00,1.13642,1.1365,1.13615,1.13635,104200000.0
2006-08-01 16:23:00,1.13653,1.13657,1.13616,1.13656,152199999.0
2006-08-01 16:24:00,1.13669,1.13669,1.1365,1.1365,92000000.0
2006-08-01 16:25:00,1.13652,1.13663,1.13652,1.13663,82400000.0
2006-08-01 16:26:00,1.13662,1.13667,1.13644,1.13652,239800006.0
2006-08-01 16:27:00,1.13667,1.13706,1.13667,1.13705,78200000.0
2006-08-01 16:28:00,1.13701,1.13701,1.13673,1.13687,67700001.0
2006-08-01 16:29:00,1.13683,1.13683,1.13656,1.13668,125200002.0
2006-08-01 16:30:00,1.13658,1.13658,1.1364,1.13647,87800002.0
2006-08-01 16:31:00,1.13643,1.13659,1.1364,1.13653,115700001.0
2006-08-01 16:32:00,1.13651,1.13662,1.13648,1.13649,131699999.0
2006-08-01 16:33:00,1.13649,1.13661,1.13649,1.13652,91099999.0
2006-08-01 16:34:00,1.1363,1.1365,1.13608,1.13608,135100002.0
2006-08-01 16:35:00,1.13613,1.13624,1.13613,1.13621,70199998.0
2006-08-01 16:36:00,1.13614,1.13616,1.13613,1.13613,69600000.0
2006-08-01 16:37:00,1.13613,1.13617,1.13605,1.13605,37900000.0
2006-08-01 16:38:00,1.13596,1.13596,1.13582,1.13582,136600000.0
2006-08-01 16:39:00,1.1359,1.1361,1.1359,1.13601,90700001.0
2006-08-01 16:40:00,1.13591,1.13599,1.13591,1.13599,6400000.0
2006-08-01 16:41:00,1.13592,1.13604,1.13588,1.136,71700000.0
2006-08-01 16:42:00,1.13623,1.13623,1.13623,1.13623,7200000.0
2006-08-01 16:43:00,1.13635,1.13645,1.13605,1.13609,130600002.0
2006-08-01 16:44:00,1.13613,1.13615,1.13598,1.13598,67299999.0
2006-08-01 16:45:00,1.136,1.13602,1.1358,1.13602,105800002.0
2006-08-01 16:46:00,1.13598,1.13598,1.13587,1.13587,92299996.0
2006-08-01 16:47:00,1.13594,1.13597,1.1359,1.1359,27900000.0
2006-08-01 16:48:00,1.1359,1.13595,1.13574,1.13578,121500002.0
2006-08-01 16:49:00,1.13572,1.13576,1.13549,1.1356,122100002.0
2006-08-01 16:50:00,1.13553,1.13553,1.13534,1.13537,72099999.0
2006-08-01 16:51:00,1.13544,1.13548,1.13544,1.13548,40000000.0
2006-08-01 16:52:00,1.13556,1.13574,1.13556,1.13574,93699998.0
2006-08-01 16:53:00,1.1357,1.1357,1.13563,1.13563,51800000.0
2006-08-01 16:54:00,1.13568,1.13568,1.13558,1.13564,229499998.0
2006-08-01 16:55:00,1.13569,1.13569,1.13566,1.13566,37500000.0
2006-08-01 16:56:00,1.13557,1.1356,1.13553,1.1356,69300000.0
2006-08-01 16:57:00,1.13553,1.13576,1.13545,1.13545,165000000.0
2006-08-01 16:58:00,1.13542,1.13542,1.13514,1.13519,54500000.0
2006-08-01 16:59:00,1.13515,1.1352,1.13513,1.13516,141599997.0
2006-08-01 17:00:00,1.13517,1.1356,1.13513,1.13532,40199999.0
2006-08-01 17:01:00,1.13522,1.13531,1.13521,1.13524,69899999.0
2006-08-01 17:02:00,1.1353,1.13535,1.13524,1.13527,47600000.0
2006-08-01 17:03:00,1.1354,1.13551,1.13531,1.13536,172800002.0
2006-08-01 17:04:00,1.13527,1.13549,1.13527,1.13544,142500001.0
2006-08-01 17:05:00,1.13555,1.13565,1.13555,1.13565,5600000.0
2006-08-01 17:06:00,1.1358,1.13583,1.13565,1.13565,74799999.0
2006-08-01 17:07:00,1.13561,1.13583,1.13561,1.13567,137699999.0
2006-08-01 17:08:00,1.13565,1.13569,1.13559,1.1356,36800000.0
2006-08-01 17:09:00,1.13558,1.13558,1.13542,1.13542,4000000.0
2006-08-01 17:10:00,1.13537,1.1354,1.13511,1.1352,119500002.0
2006-08-01 17:11:00,1.13512,1.13524,1.13512,1.13516,106599999.0
2006-08-01 17:12:00,1.13512,1.13526,1.13509,1.13526,80800001.0
2006-08-01 17:13:00,1.13528,1.13528,1.13507,1.13525,64300002.0
2006-08-01 17:14:00,1.13517,1.13534,1.13512,1.13513,99499999.0
2006-08-01 17:15:00,1.13508,1.13508,1.1349,1.13495,58099999.0
2006-08-01 17:16:00,1.1349,1.13496,1.13467,1.13467,31300000.0
2006-08-01 17:17:00,1.13456,1.13456,1.1344,1.1344,40300000.0
2006-08-01 17:18:00,1.13432,1.13432,1.13414,1.13414,39600000.0
2006-08-01 17:19:00,1.13432,1.13432,1.13431,1.13431,4500000.0
2006-08-01 17:20:00,1.13435,1.13443,1.13433,1.13443,114900000.0
2006-08-01 17:21:00,1.13443,1.13447,1.13443,1.13443,100700001.0
2006-08-01 17:22:00,1.13431,1.13431,1.13407,1.13428,79699997.0
2006-08-01 17:23:00,1.13439,1.13439,1.1342,1.1342,80499998.0
2006-08-01 17:24:00,1.13418,1.13418,1.13418,1.13418,33500000.0
2006-08-01 17:25:00,1.13421,1.13423,1.13408,1.13417,140700001.0
2006-08-01 17:26:00,1.13421,1.13421,1.13402,1.13404,140500000.0
2006-08-01 17:27:00,1.13416,1.13422,1.13416,1.13422,11200000.0
2006-08-01 17:28:00,1.13419,1.13426,1.13413,1.13421,89299999.0
2006-08-01 17:29:00,1.13433,1.13439,1.13428,1.13431,70700002.0
2006-08-01 17:30:00,1.13422,1.13426,1.13415,1.13415,48499999.0
2006-08-01 17:31:00,1.13402,1.13402,1.13387,1.13388,75999999.0
2006-08-01 17:32:00,1.13391,1.134,1.13391,1.134,104999998.0
2006-08-01 17:33:00,1.13402,1.13419,1.13401,1.13407,83700003.0
2006-08-01 17:34:00,1.13398,1.13398,1.1339,1.13392,11000000.0
2006-08-01 17:35:00,1.13383,1.13393,1.13337,1.13337,193799999.0
2006-08-01 17:36:00,1.1334,1.13365,1.1334,1.13354,87800000.0
2006-08-01 17:37:00,1.13362,1.13368,1.13359,1.13368,62600001.0
2006-08-01 17:38:00,1.13375,1.13389,1.13375,1.13375,71600001.0
2006-08-01 17:39:00,1.13378,1.13379,1.13372,1.13378,101900000.0
2006-08-01 17:40:00,1.13373,1.13373,1.13347,1.13347,76000001.0
2006-08-01 17:41:00,1.13328,1.13328,1.13304,1.1331,94300001.0
2006-08-01 17:42:00,1.13312,1.13323,1.13312,1.13312,123200001.0
2006-08-01 17:43:00,1.13317,1.13335,1.13317,1.13334,72299999.0
2006-08-01 17:44:00,1.13328,1.13333,1.13327,1.13329,93700002.0
2006-08-01 17:45:00,1.13332,1.13362,1.13332,1.1336,102199998.0
2006-08-01 17:46:00,1.1336,1.13369,1.13355,1.13361,77700000.0
2006-08-01 17:47:00,1.13351,1.1336,1.13348,1.1336,77300001.0
2006-08-01 17:48:00,1.13352,1.13352,1.13319,1.13319,126100003.0
2006-08-01 17:49:00,1.13328,1.13346,1.13328,1.13333,76200000.0
2006-08-01 17:50:00,1.13348,1.13362,1.13348,1.13348,80600000.0
2006-08-01 17:51:00,1.13333,1.13333,1.13287,1.13287,61799998.0
2006-08-01 17:52:00,1.13278,1.13278,1.13253,1.13257,74700001.0
2006-08-01 17:53:00,1.13248,1.13262,1.13246,1.13248,93900001.0
2006-08-01 17:54:00,1.13252,1.13258,1.13206,1.13215,138300002.0
2006-08-01 17:55:00,1.13208,1.13242,1.13207,1.13234,79699998.0
2006-08-01 17:56:00,1.13218,1.13243,1.13218,1.13236,127800001.0
2006-08-01 17:57:00,1.13236,1.13241,1.13222,1.13222,115000001.0
2006-08-01 17:58:00,1.1322,1.13227,1.13195,1.13195,98499999.0
2006-08-01 17:59:00,1.13176,1.13176,1.13117,1.13117,108900000.0
2006-08-01 18:00:00,1.1311,1.13119,1.13091,1.13091,159100000.0
2006-08-01 18:01:00,1.13096,1.13156,1.13096,1.13132,643900002.0
2006-08-01 18:02:00,1.13142,1.1315,1.13126,1.1313,938400000.0
2006-08-01 18:03:00,1.13122,1.13124,1.13093,1.13109,671899995.0
2006-08-01 18:04:00,1.13104,1.13107,1.13077,1.13086,761700000.0
2006-08-01 18:05:00,1.13089,1.13098,1.13065,1.13075,1120700011.0
2006-08-01 18:06:00,1.13058,1.13062,1.12995,1.12996,556900002.0
2006-08-01 18:07:00,1.12992,1.13015,1.12982,1.13005,1008100008.0
2006-08-01 18:08:00,1.13004,1.13004,1.12973,1.12993,981700010.0
2006-08-01 18:09:00,1.13011,1.13011,1.12993,1.12993,660999997.0
2006-08-01 18:10:00,1.13003,1.13041,1.13003,1.13041,606200003.0
2006-08-01 18:11:00,1.13047,1.1307,1.13031,1.1307,959799999.0
2006-08-01 18:12:00,1.13035,1.13035,1.12934,1.12934,31900000.0
2006-08-01 18:13:00,1.12943,1.12973,1.12922,1.12949,390200002.0
2006-08-01 18:14:00,1.12952,1.13006,1.12948,1.13003,494500001.0
2006-08-01 18:15:00,1.1299,1.1299,1.12943,1.12943,552599996.0
2006-08-01 18:16:00,1.12939,1.12998,1.12928,1.12998,423000002.0
2006-08-01 18:17:00,1.13002,1.13019,1.12995,1.13019,917800003.0
2006-08-01 18:18:00,1.13028,1.13058,1.13028,1.13045,583900001.0
2006-08-01 18:19:00,1.13061,1.13097,1.13061,1.13097,140200002.0
2006-08-01 18:20:00,1.13103,1.13103,1.13073,1.13077,614599999.0
2006-08-01 18:21:00,1.13081,1.13171,1.13076,1.13155,178600001.0
2006-08-01 18:22:00,1.13164,1.13195,1.1316,1.1316,246600001.0
2006-08-01 18:23:00,1.13142,1.13142,1.13112,1.1312,549499995.0
2006-08-01 18:24:00,1.13121,1.13133,1.13117,1.13127,651200002.0
2006-08-01 18:25:00,1.13124,1.13139,1.13122,1.13139,430500004.0
2006-08-01 18:26:00,1.1315,1.1318,1.1315,1.13171,887199996.0
2006-08-01 18:27:00,1.13186,1.13213,1.13186,1.13199,601900003.0
2006-08-01 18:28:00,1.13196,1.13201,1.13159,1.13159,366100000.0
2006-08-01 18:29:00,1.13156,1.13215,1.13156,1.13215,377300000.0
2006-08-01 18:30:00,1.13222,1.13241,1.13195,1.13203,1019400004.0
2006-08-01 18:31:00,1.13202,1.13232,1.13194,1.13232,491499997.0
2006-08-01 18:32:00,1.13235,1.13241,1.13194,1.13236,298199999.0
2006-08-01 18:33:00,1.13237,1.13238,1.13196,1.13196,519400001.0
2006-08-01 18:34:00,1.1319,1.1319,1.13174,1.13183,213899998.0
2006-08-01 18:35:00,1.13183,1.13197,1.13183,1.13189,465300005.0
2006-08-01 18:36:00,1.13188,1.13188,1.13167,1.13179,516100001.0
2006-08-01 18:37:00,1.13189,1.13203,1.13186,1.13203,58100000.0
2006-08-01 18:38:00,1.13213,1.13215,1.13204,1.13211,212500004.0
2006-08-01 18:39:00,1.1321,1.13213,1.13205,1.1321,179100001.0
2006-08-01 18:40:00,1.1321,1.1322,1.132,1.132,744400000.0
2006-08-01 18:41:00,1.13197,1.13201,1.13183,1.13185,393600000.0
2006-08-01 18:42:00,1.13185,1.13195,1.13183,1.13195,389800000.0
2006-08-01 18:43:00,1.1319,1.1319,1.13167,1.13167,371000000.0
2006-08-01 18:44:00,1.13168,1.13168,1.13153,1.13153,363200006.0
2006-08-01 18:45:00,1.13152,1.13152,1.13136,1.13137,489500005.0
2006-08-01 18:46:00,1.13141,1.13151,1.1314,1.13143,171599999.0
2006-08-01 18:47:00,1.13131,1.13131,1.13124,1.13124,52000000.0
2006-08-01 18:48:00,1.13109,1.13115,1.13101,1.1311,169000003.0
2006-08-01 18:49:00,1.13112,1.13112,1.13107,1.13112,60900001.0
2006-08-01 18:50:00,1.13108,1.13121,1.13108,1.1312,100500001.0
2006-08-01 18:51:00,1.13119,1.1314,1.13119,1.1313,106999999.0
2006-08-01 18:52:00,1.1313,1.1313,1.13117,1.13122,182300001.0
2006-08-01 18:53:00,1.13116,1.13118,1.13101,1.13101,729299998.0
2006-08-01 18:54:00,1.13099,1.13104,1.13093,1.13104,218100000.0
2006-08-01 18:55:00,1.13105,1.13109,1.13098,1.13099,463700000.0
2006-08-01 18:56:00,1.13099,1.13099,1.13095,1.13096,236000003.0
2006-08-01 18:57:00,1.13098,1.13105,1.13085,1.13093,393900006.0
2006-08-01 18:58:00,1.13095,1.13107,1.13088,1.13098,183900003.0
2006-08-01 18:59:00,1.13099,1.13101,1.1308,1.13095,604799998.0
2006-08-01 19:00:00,1.13092,1.13092,1.13066,1.13081,222099999.0
2006-08-01 19:01:00,1.1309,1.1309,1.13085,1.13085,71500001.0
2006-08-01 19:02:00,1.1309,1.1309,1.13085,1.1309,198399998.0
2006-08-01 19:03:00,1.1309,1.13095,1.13085,1.13085,410800001.0
2006-08-01 19:04:00,1.1309,1.13096,1.13082,1.13085,245600000.0
2006-08-01 19:05:00,1.13095,1.13105,1.13094,1.13104,432100004.0
2006-08-01 19:06:00,1.13108,1.13113,1.13097,1.13103,361700002.0
2006-08-01 19:07:00,1.13104,1.13106,1.13098,1.13098,150500002.0
2006-08-01 19:08:00,1.13095,1.13107,1.13089,1.13103,570200002.0
2006-08-01 19:09:00,1.13107,1.13134,1.13107,1.1313,812400004.0
2006-08-01 19:10:00,1.13138,1.13138,1.13117,1.13117,167499999.0
2006-08-01 19:11:00,1.13116,1.13128,1.13113,1.13128,371299998.0
2006-08-01 19:12:00,1.13128,1.1314,1.13128,1.13128,239800000.0
2006-08-01 19:13:00,1.1313,1.13145,1.1313,1.13135,129200000.0
2006-08-01 19:14:00,1.1313,1.13143,1.13127,1.1313,320099997.0
2006-08-01 19:15:00,1.13117,1.13117,1.13102,1.13102,445099998.0
2006-08-01 19:16:00,1.13102,1.13108,1.131,1.13104,255500000.0
2006-08-01 19:17:00,1.13105,1.13121,1.13105,1.13118,313200000.0
2006-08-01 19:18:00,1.13118,1.1312,1.13104,1.13108,398100002.0
2006-08-01 19:19:00,1.13102,1.13112,1.13102,1.1311,116600000.0
2006-08-01 19:20:00,1.13112,1.13117,1.13107,1.13107,153699998.0
2006-08-01 19:21:00,1.1311,1.1311,1.13108,1.13108,141299999.0
2006-08-01 19:22:00,1.13106,1.13106,1.13092,1.13098,262500000.0
2006-08-01 19:23:00,1.13106,1.13124,1.13106,1.1312,106099999.0
2006-08-01 19:24:00,1.1312,1.1312,1.13115,1.1312,34600000.0
2006-08-01 19:25:00,1.1312,1.1312,1.1312,1.1312,116900000.0
2006-08-01 19:26:00,1.13129,1.13142,1.13128,1.13128,56300000.0
2006-08-01 19:27:00,1.13136,1.13155,1.13131,1.13135,383200006.0
2006-08-01 19:28:00,1.1314,1.13145,1.1314,1.1314,151699999.0
2006-08-01 19:29:00,1.13144,1.13157,1.13144,1.13157,20400000.0
2006-08-01 19:30:00,1.13168,1.13171,1.1316,1.13162,161900002.0
2006-08-01 19:31:00,1.13156,1.13156,1.13133,1.13133,101700002.0
2006-08-01 19:32:00,1.13125,1.13137,1.13125,1.13125,102999998.0
2006-08-01 19:33:00,1.13127,1.13148,1.13127,1.13143,365800002.0
2006-08-01 19:34:00,1.13144,1.13148,1.13141,1.13143,68600000.0
2006-08-01 19:35:00,1.13147,1.13153,1.13147,1.13153,33500000.0
2006-08-01 19:36:00,1.13162,1.13175,1.13159,1.13162,152700001.0
2006-08-01 19:37:00,1.1317,1.1317,1.13136,1.13151,485000005.0
2006-08-01 19:38:00,1.13148,1.13157,1.13145,1.1315,192400004.0
2006-08-01 19:39:00,1.13148,1.13154,1.1314,1.13146,471600000.0
2006-08-01 19:40:00,1.13145,1.13145,1.1314,1.13145,252299998.0
2006-08-01 19:41:00,1.13138,1.13139,1.13132,1.13139,232600004.0
2006-08-01 19:42:00,1.13142,1.1315,1.13141,1.13149,209500001.0
2006-08-01 19:43:00,1.13154,1.13154,1.1314,1.1314,105700001.0
2006-08-01 19:44:00,1.13142,1.13148,1.13142,1.13147,42500000.0
2006-08-01 19:45:00,1.13151,1.13155,1.1315,1.1315,62800000.0
2006-08-01 19:46:00,1.13157,1.13167,1.13157,1.13167,48600000.0
2006-08-01 19:47:00,1.1317,1.13177,1.13169,1.13169,123399998.0
2006-08-01 19:48:00,1.13182,1.13188,1.13182,1.13188,30300000.0
2006-08-01 19:49:00,1.13203,1.13212,1.13202,1.13202,201800002.0
2006-08-01 19:50:00,1.13202,1.13208,1.132,1.13208,111299999.0
2006-08-01 19:51:00,1.13202,1.13202,1.13192,1.13198,100499999.0
2006-08-01 19:52:00,1.132,1.132,1.13195,1.13195,12000000.0
2006-08-01 19:53:00,1.132,1.13207,1.132,1.132,150399999.0
2006-08-01 19:54:00,1.132,1.132,1.132,1.132,88900000.0
2006-08-01 19:55:00,1.13205,1.13205,1.13179,1.13179,69400000.0
2006-08-01 19:56:00,1.132,1.13204,1.13195,1.13195,212800002.0
2006-08-01 19:57:00,1.13195,1.13209,1.13195,1.13209,226499998.0
2006-08-01 19:58:00,1.13211,1.13216,1.13208,1.13215,96299998.0
2006-08-01 19:59:00,1.13214,1.13214,1.13206,1.13206,143099995.0
2006-08-01 20:00:00,1.13207,1.13217,1.13205,1.13217,105700000.0
2006-08-01 20:01:00,1.13211,1.13214,1.13205,1.13205,83300000.0
2006-08-01 20:02:00,1.13202,1.13206,1.13185,1.13185,105099999.0
2006-08-01 20:03:00,1.13176,1.13176,1.13152,1.13152,571000002.0
2006-08-01 20:04:00,1.13155,1.13155,1.13148,1.13148,148000003.0
2006-08-01 20:05:00,1.13147,1.13158,1.13135,1.13135,85400001.0
2006-08-01 20:06:00,1.13138,1.13138,1.1312,1.1312,102200000.0
2006-08-01 20:07:00,1.13115,1.1312,1.13108,1.13119,194400002.0
2006-08-01 20:08:00,1.13123,1.13142,1.13123,1.13142,290000002.0
2006-08-01 20:09:00,1.13138,1.13146,1.13136,1.13143,211000003.0
2006-08-01 20:10:00,1.13142,1.13154,1.1314,1.1315,122499999.0
2006-08-01 20:11:00,1.1315,1.13151,1.13145,1.13145,194899997.0
2006-08-01 20:12:00,1.13144,1.1315,1.13131,1.13145,676700002.0
2006-08-01 20:13:00,1.13145,1.13145,1.13124,1.1313,221800001.0
2006-08-01 20:14:00,1.13127,1.13141,1.13127,1.13138,172299997.0
2006-08-01 20:15:00,1.13142,1.13142,1.1312,1.13122,649000000.0
2006-08-01 20:16:00,1.13123,1.13134,1.13118,1.13126,711700005.0
2006-08-01 20:17:00,1.13128,1.13137,1.13123,1.13135,288999999.0
2006-08-01 20:18:00,1.13135,1.13135,1.13117,1.13123,103900000.0
2006-08-01 20:19:00,1.13117,1.13119,1.13109,1.13111,45900000.0
2006-08-01 20:20:00,1.13103,1.13108,1.13077,1.13091,265400001.0
2006-08-01 20:21:00,1.13092,1.13104,1.13091,1.13095,284200002.0
2006-08-01 20:22:00,1.13101,1.13102,1.13087,1.13098,408900004.0
2006-08-01 20:23:00,1.13095,1.13107,1.1309,1.13106,563700006.0
2006-08-01 20:24:00,1.13109,1.13109,1.13102,1.13105,275599998.0
2006-08-01 20:25:00,1.13109,1.13109,1.131,1.131,163900003.0
2006-08-01 20:26:00,1.131,1.13101,1.13095,1.13095,238200004.0
2006-08-01 20:27:00,1.1309,1.13102,1.13085,1.13085,205599995.0
2006-08-01 20:28:00,1.13085,1.131,1.13081,1.13083,441299997.0
2006-08-01 20:29:00,1.13075,1.1308,1.1307,1.13075,459200005.0
2006-08-01 20:30:00,1.13066,1.13066,1.12987,1.13034,330299998.0
2006-08-01 20:31:00,1.13034,1.13034,1.12989,1.12989,473300000.0
2006-08-01 20:32:00,1.12989,1.13037,1.12989,1.13037,373099995.0
2006-08-01 20:33:00,1.13033,1.13042,1.1303,1.1303,227799997.0
2006-08-01 20:34:00,1.13016,1.13016,1.12983,1.12983,136800002.0
2006-08-01 20:35:00,1.12988,1.12993,1.12985,1.1299,80800000.0
2006-08-01 20:36:00,1.12991,1.13001,1.12979,1.12998,414999997.0
2006-08-01 20:37:00,1.13002,1.13006,1.12999,1.13005,201499998.0
2006-08-01 20:38:00,1.13006,1.13011,1.12998,1.13002,350100003.0
2006-08-01 20:39:00,1.1301,1.13013,1.13002,1.13007,522400007.0
2006-08-01 20:40:00,1.13002,1.13002,1.12982,1.12985,332699999.0
2006-08-01 20:41:00,1.12992,1.12998,1.12985,1.12998,491500003.0
2006-08-01 20:42:00,1.13002,1.13005,1.12998,1.13002,547600004.0
2006-08-01 20:43:00,1.13002,1.13007,1.12996,1.12998,140200000.0
2006-08-01 20:44:00,1.13004,1.1302,1.13004,1.1302,162400004.0
2006-08-01 20:45:00,1.1302,1.1302,1.13003,1.13003,156099998.0
2006-08-01 20:46:00,1.13011,1.13051,1.13011,1.1305,202899999.0
2006-08-01 20:47:00,1.13055,1.13055,1.1305,1.13053,248499996.0
2006-08-01 20:48:00,1.13056,1.13059,1.13053,1.13059,107800003.0
2006-08-01 20:49:00,1.13059,1.13065,1.13047,1.13047,378599999.0
2006-08-01 20:50:00,1.1304,1.1304,1.1304,1.1304,220099998.0
2006-08-01 20:51:00,1.13045,1.13049,1.13042,1.13046,79400000.0
2006-08-01 20:52:00,1.13047,1.13052,1.13047,1.13047,82600000.0
2006-08-01 20:53:00,1.1304,1.13052,1.13036,1.13036,269500005.0
2006-08-01 20:54:00,1.13032,1.13032,1.13,1.13013,467200002.0
2006-08-01 20:55:00,1.13021,1.13021,1.13011,1.13019,214600002.0
2006-08-01 20:56:00,1.13019,1.1302,1.1301,1.13015,397000002.0
2006-08-01 20:57:00,1.13007,1.13011,1.13,1.13011,337000002.0
2006-08-01 20:58:00,1.13014,1.13021,1.13013,1.13013,275099999.0
2006-08-01 20:59:00,1.13009,1.13021,1.13007,1.13015,338299996.0
2006-08-01 21:00:00,1.13013,1.13013,1.12997,1.13,857400006.0
2006-08-01 21:01:00,1.13,1.13019,1.13,1.1301,597400000.0
2006-08-01 21:02:00,1.13009,1.13015,1.13006,1.13013,178700004.0
2006-08-01 21:03:00,1.13033,1.13038,1.13017,1.13017,663999996.0
2006-08-01 21:04:00,1.13015,1.13023,1.13001,1.13023,705799998.0
2006-08-01 21:05:00,1.13028,1.13044,1.1302,1.13032,710199996.0
2006-08-01 21:06:00,1.13039,1.1304,1.13036,1.13038,188500005.0
2006-08-01 21:07:00,1.1304,1.13045,1.1303,1.13033,641200004.0
2006-08-01 21:08:00,1.1303,1.13045,1.1303,1.13045,177400002.0
2006-08-01 21:09:00,1.13037,1.13047,1.13036,1.13038,113500000.0
2006-08-01 21:10:00,1.13036,1.1304,1.13027,1.13038,405900002.0
2006-08-01 21:11:00,1.13039,1.13039,1.13025,1.13025,408300001.0
2006-08-01 21:12:00,1.1303,1.13033,1.13025,1.13027,346699996.0
2006-08-01 21:13:00,1.13028,1.13028,1.13017,1.1302,435800001.0
2006-08-01 21:14:00,1.13029,1.13029,1.13017,1.13025,177500001.0
2006-08-01 21:15:00,1.13026,1.13034,1.13026,1.13034,125800002.0
2006-08-01 21:16:00,1.13032,1.13043,1.13032,1.13038,115000001.0
2006-08-01 21:17:00,1.13043,1.13043,1.13036,1.13037,38499999.0
2006-08-01 21:18:00,1.13042,1.13051,1.13039,1.13049,99100000.0
2006-08-01 21:19:00,1.13045,1.1305,1.13045,1.13045,78900000.0
2006-08-01 21:20:00,1.1305,1.13057,1.1305,1.13057,32000001.0
2006-08-01 21:21:00,1.13065,1.1308,1.13065,1.13067,119599999.0
2006-08-01 21:22:00,1.13041,1.13041,1.13013,1.13036,69900002.0
2006-08-01 21:23:00,1.13043,1.13043,1.13033,1.13043,70000001.0
2006-08-01 21:24:00,1.13038,1.13038,1.13036,1.13038,30700000.0
2006-08-01 21:25:00,1.1305,1.1305,1.13042,1.13042,86200001.0
2006-08-01 21:26:00,1.1304,1.13043,1.1304,1.1304,68900000.0
2006-08-01 21:27:00,1.1304,1.1304,1.13037,1.1304,153399997.0
2006-08-01 21:28:00,1.1304,1.13048,1.13035,1.1304,296299998.0
2006-08-01 21:29:00,1.13037,1.13037,1.13019,1.13024,192400001.0
2006-08-01 21:30:00,1.1303,1.1303,1.13025,1.1303,58300000.0
2006-08-01 21:31:00,1.13029,1.13029,1.13022,1.13022,99699999.0
2006-08-01 21:32:00,1.13017,1.13017,1.13002,1.13017,170099999.0
2006-08-01 21:33:00,1.13025,1.13025,1.13015,1.13015,247200000.0
2006-08-01 21:34:00,1.13018,1.13018,1.13013,1.13018,78000000.0
2006-08-01 21:35:00,1.13025,1.13031,1.1301,1.13023,110200000.0
2006-08-01 21:36:00,1.13015,1.13017,1.1301,1.13014,74200000.0
2006-08-01 21:37:00,1.13027,1.13027,1.1302,1.1302,62900000.0
2006-08-01 21:38:00,1.13017,1.13018,1.13012,1.13018,109800003.0
2006-08-01 21:39:00,1.13018,1.13018,1.13009,1.13011,369800004.0
2006-08-01 21:40:00,1.13007,1.13007,1.12994,1.13003,360800000.0
2006-08-01 21:41:00,1.13011,1.13011,1.13002,1.13002,33100000.0
2006-08-01 21:42:00,1.12999,1.13014,1.12999,1.13009,87600001.0
2006-08-01 21:43:00,1.13008,1.13008,1.12998,1.13,167100001.0
2006-08-01 21:44:00,1.13007,1.1303,1.13007,1.13018,119299999.0
2006-08-01 21:45:00,1.13012,1.13018,1.13012,1.13018,251100003.0
2006-08-01 21:46:00,1.1302,1.13025,1.13015,1.13017,152700001.0
2006-08-01 21:47:00,1.13015,1.1302,1.13015,1.13017,182199998.0
2006-08-01 21:48:00,1.13022,1.13029,1.1302,1.13029,122900002.0
2006-08-01 21:49:00,1.13024,1.13031,1.1302,1.13022,33300000.0
2006-08-01 21:50:00,1.13015,1.1302,1.13015,1.1302,46300000.0
2006-08-01 21:51:00,1.1302,1.1302,1.13013,1.13013,154500002.0
2006-08-01 21:52:00,1.13012,1.1302,1.13012,1.1302,103800001.0
2006-08-01 21:53:00,1.1302,1.1302,1.1302,1.1302,233199994.0
2006-08-01 21:54:00,1.13018,1.13018,1.13005,1.13005,92400001.0
2006-08-01 21:55:00,1.13008,1.13008,1.13001,1.13001,59900001.0
2006-08-01 21:56:00,1.12999,1.13008,1.12997,1.12997,58200001.0
2006-08-01 21:57:00,1.12996,1.13014,1.12996,1.13014,14400000.0
2006-08-01 21:58:00,1.1301,1.13031,1.1301,1.13025,56200000.0
2006-08-01 21:59:00,1.13019,1.13076,1.13019,1.13048,170900002.0
2006-08-01 22:00:00,1.13047,1.13054,1.13031,1.13031,192200001.0
2006-08-01 22:01:00,1.13035,1.13038,1.13029,1.13029,183900004.0
2006-08-01 22:02:00,1.13025,1.13045,1.13018,1.13018,472600002.0
2006-08-01 22:03:00,1.13016,1.13027,1.13016,1.13027,179200000.0
2006-08-01 22:04:00,1.13037,1.13042,1.13033,1.1304,171300003.0
2006-08-01 22:05:00,1.13039,1.13045,1.13037,1.13043,84899999.0
2006-08-01 22:06:00,1.13046,1.13058,1.13042,1.13057,121800001.0
2006-08-01 22:07:00,1.13065,1.13065,1.13055,1.13065,71300001.0
2006-08-01 22:08:00,1.13062,1.13063,1.13053,1.13057,179399998.0
2006-08-01 22:09:00,1.13045,1.1306,1.13045,1.13047,163900001.0
2006-08-01 22:10:00,1.13043,1.13043,1.13036,1.13038,46300000.0
2006-08-01 22:11:00,1.13043,1.13047,1.13043,1.13043,35100000.0
2006-08-01 22:12:00,1.1304,1.13045,1.1304,1.1304,111800001.0
2006-08-01 22:13:00,1.1305,1.13059,1.13048,1.1305,57200000.0
2006-08-01 22:14:00,1.13053,1.13053,1.13041,1.13043,93899999.0
2006-08-01 22:15:00,1.13046,1.13046,1.13032,1.13035,120000000.0
2006-08-01 22:16:00,1.13035,1.13038,1.1303,1.13038,109700002.0
2006-08-01 22:17:00,1.1303,1.1303,1.1302,1.13028,133500002.0
2006-08-01 22:18:00,1.13025,1.13025,1.1302,1.1302,78300003.0
2006-08-01 22:19:00,1.13022,1.13044,1.13022,1.13034,56100002.0
2006-08-01 22:20:00,1.1303,1.13035,1.1303,1.13035,59100001.0
2006-08-01 22:21:00,1.13035,1.13035,1.13025,1.13025,218200005.0
2006-08-01 22:22:00,1.13025,1.13035,1.13025,1.13025,141300002.0
2006-08-01 22:23:00,1.1303,1.1303,1.1303,1.1303,138299998.0
2006-08-01 22:24:00,1.1303,1.13035,1.1303,1.13035,128899999.0
2006-08-01 22:25:00,1.13038,1.13041,1.13034,1.13035,66700000.0
2006-08-01 22:26:00,1.1304,1.13045,1.1304,1.13045,37400002.0
2006-08-01 22:27:00,1.13036,1.13041,1.13025,1.13037,283400002.0
2006-08-01 22:28:00,1.13034,1.13035,1.13032,1.13032,86099997.0
2006-08-01 22:29:00,1.13029,1.13032,1.13018,1.13023,222899999.0
2006-08-01 22:30:00,1.13023,1.13023,1.13016,1.13023,53200000.0
2006-08-01 22:31:00,1.1303,1.1303,1.13025,1.13025,20000000.0
2006-08-01 22:32:00,1.13023,1.13024,1.13012,1.1302,55200001.0
2006-08-01 22:33:00,1.13026,1.13038,1.13026,1.13038,161899999.0
2006-08-01 22:34:00,1.13035,1.13045,1.13035,1.1304,392700000.0
2006-08-01 22:35:00,1.13045,1.1305,1.13032,1.13032,184800004.0
2006-08-01 22:36:00,1.13032,1.13035,1.1303,1.13035,164800003.0
2006-08-01 22:37:00,1.13035,1.13035,1.1302,1.1302,124800003.0
2006-08-01 22:38:00,1.13027,1.13048,1.13027,1.13042,117400001.0
2006-08-01 22:39:00,1.13045,1.13046,1.13035,1.13035,95600000.0
2006-08-01 22:40:00,1.13048,1.13058,1.13047,1.13047,67400002.0
2006-08-01 22:41:00,1.13047,1.13051,1.13045,1.13048,45999999.0
2006-08-01 22:42:00,1.13055,1.13055,1.13055,1.13055,27900000.0
2006-08-01 22:43:00,1.13053,1.13053,1.13036,1.1305,313700002.0
2006-08-01 22:44:00,1.13045,1.13049,1.13037,1.13037,135799998.0
2006-08-01 22:45:00,1.13039,1.13046,1.13039,1.13046,32800001.0
2006-08-01 22:46:00,1.13053,1.13053,1.1304,1.1305,38800000.0
2006-08-01 22:47:00,1.13047,1.13059,1.13043,1.13057,70600002.0
2006-08-01 22:48:00,1.13047,1.13047,1.13039,1.13043,93500000.0
2006-08-01 22:49:00,1.1305,1.1305,1.13045,1.13045,111099999.0
2006-08-01 22:50:00,1.1305,1.13055,1.13045,1.13045,80599998.0
2006-08-01 22:51:00,1.13053,1.13053,1.1304,1.13045,26700000.0
2006-08-01 22:52:00,1.13037,1.13049,1.13037,1.1304,107699999.0
2006-08-01 22:53:00,1.13041,1.13049,1.13033,1.13037,93300001.0
2006-08-01 22:54:00,1.13032,1.13033,1.13022,1.13033,112499997.0
2006-08-01 22:55:00,1.1304,1.13046,1.13032,1.13036,358499997.0
2006-08-01 22:56:00,1.13035,1.13035,1.1303,1.1303,43100000.0
2006-08-01 22:57:00,1.1303,1.13035,1.1303,1.1303,161399998.0
2006-08-01 22:58:00,1.1304,1.1304,1.1303,1.1304,56799999.0
2006-08-01 22:59:00,1.13035,1.13035,1.13005,1.13015,129500001.0
2006-08-01 23:00:00,1.1301,1.13015,1.1301,1.13015,12900000.0
2006-08-01 23:01:00,1.1303,1.13065,1.13019,1.1304,226499998.0
2006-08-01 23:02:00,1.13035,1.13052,1.13011,1.13011,163800000.0
2006-08-01 23:03:00,1.13013,1.13056,1.13005,1.13027,131300001.0
2006-08-01 23:04:00,1.13029,1.13051,1.13004,1.13004,69999999.0
2006-08-01 23:05:00,1.13044,1.13044,1.13004,1.13036,75500000.0
2006-08-01 23:06:00,1.13055,1.13058,1.12992,1.13012,99200001.0
2006-08-01 23:07:00,1.13018,1.13058,1.12997,1.13051,134200000.0
2006-08-01 23:08:00,1.13042,1.13046,1.13017,1.13019,137099999.0
2006-08-01 23:09:00,1.13005,1.13031,1.13002,1.13023,95500002.0
2006-08-01 23:10:00,1.13011,1.13039,1.1298,1.13,155499999.0
2006-08-01 23:11:00,1.13017,1.13025,1.12977,1.1301,99500001.0
2006-08-01 23:12:00,1.13012,1.13027,1.13002,1.13012,109900000.0
2006-08-01 23:13:00,1.12998,1.13028,1.12994,1.13028,78000002.0
2006-08-01 23:14:00,1.13015,1.13041,1.13011,1.13034,131499998.0
2006-08-01 23:15:00,1.13045,1.13047,1.13003,1.13008,126100000.0
2006-08-01 23:16:00,1.1302,1.13031,1.12994,1.13013,91700003.0
2006-08-01 23:17:00,1.13021,1.13039,1.13002,1.13028,66899999.0
2006-08-01 23:18:00,1.1301,1.13048,1.13001,1.13022,97900000.0
2006-08-01 23:19:00,1.1303,1.13031,1.13,1.1301,182700000.0
2006-08-01 23:20:00,1.13013,1.13057,1.13006,1.1303,72600000.0
2006-08-01 23:21:00,1.13041,1.1305,1.13013,1.13023,79700000.0
2006-08-01 23:22:00,1.13018,1.13039,1.13013,1.13023,111600000.0
2006-08-01 23:23:00,1.13032,1.13032,1.13012,1.13012,45600001.0
2006-08-01 23:24:00,1.13013,1.13017,1.13013,1.13017,27900000.0
2006-08-01 23:25:00,1.13028,1.13028,1.13015,1.13015,69300000.0
2006-08-01 23:26:00,1.13015,1.13025,1.13013,1.1302,165700001.0
2006-08-01 23:27:00,1.1302,1.13025,1.13017,1.13022,154200002.0
2006-08-01 23:28:00,1.13023,1.13025,1.13015,1.13017,104400000.0
2006-08-01 23:29:00,1.13025,1.13025,1.13023,1.13023,5000000.0
2006-08-01 23:30:00,1.1302,1.13025,1.1302,1.1302,34900000.0
2006-08-01 23:31:00,1.1302,1.1302,1.1302,1.1302,50899999.0
2006-08-01 23:32:00,1.13023,1.13023,1.13015,1.1302,93900002.0
2006-08-01 23:33:00,1.13025,1.13025,1.13017,1.1302,59699998.0
2006-08-01 23:34:00,1.1301,1.13024,1.12997,1.13017,74999999.0
2006-08-01 23:35:00,1.13,1.13013,1.13,1.1301,124700002.0
2006-08-01 23:36:00,1.13005,1.1301,1.13005,1.1301,20100001.0
2006-08-01 23:37:00,1.13005,1.1301,1.13005,1.1301,6400000.0
2006-08-01 23:38:00,1.1301,1.13015,1.13002,1.13002,36000000.0
2006-08-01 23:39:00,1.13005,1.13006,1.13003,1.13003,27000000.0
2006-08-01 23:40:00,1.13008,1.13014,1.13008,1.13014,15200000.0
2006-08-01 23:41:00,1.1303,1.13035,1.13025,1.13025,56299999.0
2006-08-01 23:42:00,1.1303,1.13035,1.13023,1.1303,91800000.0
2006-08-01 23:43:00,1.1303,1.13035,1.1303,1.1303,86400001.0
2006-08-01 23:44:00,1.13023,1.13023,1.12983,1.12983,160699999.0
2006-08-01 23:45:00,1.12988,1.12988,1.12975,1.1298,92200000.0
2006-08-01 23:46:00,1.13007,1.13018,1.13007,1.13018,56600000.0
2006-08-01 23:47:00,1.1305,1.1305,1.1305,1.1305,23900000.0
2006-08-01 23:48:00,1.13045,1.13045,1.13036,1.1304,56899999.0
2006-08-01 23:49:00,1.13045,1.1305,1.13043,1.13045,93100000.0
2006-08-01 23:50:00,1.13047,1.13052,1.13036,1.13052,90800000.0
2006-08-01 23:51:00,1.13043,1.13076,1.13032,1.13035,110100003.0
2006-08-01 23:52:00,1.13011,1.13011,1.12988,1.12988,79099997.0
2006-08-01 23:53:00,1.12978,1.12985,1.12975,1.1298,103999999.0
2006-08-01 23:54:00,1.12982,1.12987,1.12982,1.12987,60100000.0
2006-08-01 23:55:00,1.12983,1.13002,1.12975,1.13002,152000000.0
2006-08-01 23:56:00,1.12992,1.13005,1.12992,1.13004,101199998.0
2006-08-01 23:57:00,1.13005,1.1305,1.13004,1.1305,125299997.0
2006-08-01 23:58:00,1.13058,1.13079,1.13058,1.13079,57700001.0
2006-08-01 23:59:00,1.13075,1.13078,1.13075,1.13078,3200000.0
2006-08-02 00:00:00,1.13085,1.13085,1.1308,1.1308,56599998.0
2006-08-02 00:01:00,1.13059,1.13059,1.13027,1.13049,46700000.0
2006-08-02 00:02:00,1.13047,1.13047,1.13025,1.13045,85999998.0
2006-08-02 00:03:00,1.13045,1.13055,1.13045,1.13055,64600003.0
2006-08-02 00:04:00,1.13055,1.13058,1.13045,1.1305,68100002.0
2006-08-02 00:05:00,1.1304,1.1304,1.13009,1.13013,81600002.0
2006-08-02 00:06:00,1.13008,1.13025,1.13008,1.13025,88600000.0
2006-08-02 00:07:00,1.13034,1.13034,1.13031,1.13031,35900000.0
2006-08-02 00:08:00,1.13043,1.13043,1.13035,1.13043,92000001.0
2006-08-02 00:09:00,1.1304,1.13045,1.13035,1.13045,114200002.0
2006-08-02 00:10:00,1.1304,1.13045,1.1304,1.1304,39099999.0
2006-08-02 00:11:00,1.1304,1.1304,1.13035,1.1304,147099999.0
2006-08-02 00:12:00,1.13035,1.13037,1.13031,1.13031,16500000.0
2006-08-02 00:13:00,1.13023,1.13041,1.13023,1.13041,37699999.0
2006-08-02 00:14:00,1.13036,1.13069,1.13036,1.13068,119499999.0
2006-08-02 00:15:00,1.13072,1.13093,1.1304,1.1304,113600000.0
2006-08-02 00:16:00,1.1305,1.13085,1.13037,1.13037,43200001.0
2006-08-02 00:17:00,1.13024,1.13057,1.13024,1.13056,110400000.0
2006-08-02 00:18:00,1.13066,1.13066,1.13029,1.13052,185499999.0
2006-08-02 00:19:00,1.1306,1.13065,1.13055,1.13065,37600000.0
2006-08-02 00:20:00,1.1305,1.13067,1.13032,1.13067,60000000.0
2006-08-02 00:21:00,1.13079,1.13083,1.13072,1.1308,113800000.0
2006-08-02 00:22:00,1.13085,1.13085,1.13072,1.13077,90300000.0
2006-08-02 00:23:00,1.1308,1.13085,1.13075,1.13085,184200001.0
2006-08-02 00:24:00,1.13085,1.13085,1.13075,1.1308,49800001.0
2006-08-02 00:25:00,1.13077,1.13085,1.13073,1.1308,66400002.0
2006-08-02 00:26:00,1.1308,1.1308,1.13075,1.13075,36500001.0
2006-08-02 00:27:00,1.1308,1.1308,1.13075,1.1308,111400001.0
2006-08-02 00:28:00,1.1308,1.1308,1.13075,1.1308,51000001.0
2006-08-02 00:29:00,1.13077,1.13085,1.13075,1.13075,97500000.0
2006-08-02 00:30:00,1.13075,1.1308,1.13072,1.13075,28300000.0
2006-08-02 00:31:00,1.1308,1.13085,1.13075,1.13075,6700000.0
2006-08-02 00:32:00,1.13069,1.13069,1.13061,1.13061,2600000.0
2006-08-02 00:33:00,1.13048,1.1305,1.13048,1.1305,21500001.0
2006-08-02 00:34:00,1.13055,1.13057,1.13043,1.13057,103499999.0
2006-08-02 00:35:00,1.13053,1.13053,1.1305,1.1305,10100000.0
2006-08-02 00:36:00,1.13043,1.13055,1.13043,1.13043,104700002.0
2006-08-02 00:37:00,1.13048,1.13055,1.13048,1.13055,19300000.0
2006-08-02 00:38:00,1.13045,1.1305,1.13042,1.13047,28500000.0
2006-08-02 00:39:00,1.13045,1.13045,1.13043,1.13043,89699999.0
2006-08-02 00:40:00,1.13048,1.13058,1.13048,1.13058,79400000.0
2006-08-02 00:41:00,1.1306,1.13065,1.1306,1.13065,23100000.0
2006-08-02 00:42:00,1.13065,1.13065,1.1306,1.1306,10700000.0
2006-08-02 00:43:00,1.1306,1.13065,1.13055,1.13065,154300004.0
2006-08-02 00:44:00,1.13058,1.13077,1.13058,1.13077,128600000.0
2006-08-02 00:45:00,1.1308,1.13085,1.13072,1.1308,148500000.0
2006-08-02 00:46:00,1.13085,1.13085,1.13085,1.13085,14300000.0
2006-08-02 00:47:00,1.13082,1.13089,1.13079,1.13083,36000000.0
2006-08-02 00:48:00,1.1308,1.13085,1.13075,1.13085,41500000.0
2006-08-02 00:49:00,1.13083,1.13085,1.13075,1.13075,35599999.0
2006-08-02 00:50:00,1.13085,1.13085,1.13077,1.1308,136400005.0
2006-08-02 00:51:00,1.13083,1.13095,1.13083,1.13095,31100000.0
2006-08-02 00:52:00,1.13102,1.13108,1.13097,1.13104,99800002.0
2006-08-02 00:53:00,1.13105,1.1311,1.13105,1.1311,8000000.0
2006-08-02 00:54:00,1.13115,1.13115,1.13105,1.13115,103000004.0
2006-08-02 00:55:00,1.13113,1.13121,1.13107,1.13107,89200000.0
2006-08-02 00:56:00,1.13108,1.1311,1.13102,1.13108,83500001.0
2006-08-02 00:57:00,1.1311,1.13115,1.13103,1.13112,117899999.0
2006-08-02 00:58:00,1.13105,1.1311,1.13105,1.1311,30300001.0
2006-08-02 00:59:00,1.1311,1.13115,1.1311,1.1311,39400000.0
2006-08-02 01:00:00,1.13104,1.13106,1.13093,1.13106,131100000.0
2006-08-02 01:01:00,1.1311,1.1312,1.13104,1.13105,53100000.0
2006-08-02 01:02:00,1.13111,1.13135,1.13111,1.13131,104900001.0
2006-08-02 01:03:00,1.13135,1.13135,1.13123,1.13135,61400001.0
2006-08-02 01:04:00,1.13128,1.13129,1.13121,1.13123,158699998.0
2006-08-02 01:05:00,1.13125,1.13125,1.13105,1.1312,97900000.0
2006-08-02 01:06:00,1.13115,1.13115,1.13115,1.13115,21600000.0
2006-08-02 01:07:00,1.13135,1.13145,1.13135,1.13145,9200000.0
2006-08-02 01:08:00,1.1316,1.13165,1.13154,1.13158,99300002.0
2006-08-02 01:09:00,1.13155,1.13155,1.13155,1.13155,4800000.0
2006-08-02 01:10:00,1.13152,1.13152,1.13152,1.13152,22799999.0
2006-08-02 01:11:00,1.13162,1.13177,1.13162,1.1317,126100000.0
2006-08-02 01:12:00,1.13167,1.13167,1.13163,1.13163,1600000.0
2006-08-02 01:13:00,1.1316,1.1316,1.1316,1.1316,42700001.0
2006-08-02 01:14:00,1.13154,1.13162,1.13151,1.13153,101799999.0
2006-08-02 01:15:00,1.1316,1.1316,1.13155,1.13155,31400001.0
2006-08-02 01:16:00,1.13156,1.13158,1.13148,1.13153,93000001.0
2006-08-02 01:17:00,1.13158,1.13158,1.13147,1.13157,65500001.0
2006-08-02 01:18:00,1.13165,1.13165,1.13165,1.13165,800000.0
2006-08-02 01:19:00,1.1316,1.1316,1.1316,1.1316,21700000.0
2006-08-02 01:20:00,1.13152,1.1316,1.13152,1.1316,69799998.0
2006-08-02 01:21:00,1.13158,1.1316,1.13155,1.13155,38200000.0
2006-08-02 01:22:00,1.1316,1.1316,1.1316,1.1316,4800000.0
2006-08-02 01:23:00,1.1316,1.13162,1.1316,1.13162,10400000.0
2006-08-02 01:24:00,1.1316,1.1316,1.13152,1.13152,17500000.0
2006-08-02 01:25:00,1.1316,1.13163,1.13155,1.13163,41699999.0
2006-08-02 01:26:00,1.1316,1.1316,1.1316,1.1316,800000.0
2006-08-02 01:27:00,1.13162,1.13163,1.1316,1.13163,74500001.0
2006-08-02 01:28:00,1.13175,1.13175,1.13168,1.13168,27900000.0
2006-08-02 01:29:00,1.13175,1.13175,1.13163,1.1317,111700000.0
2006-08-02 01:30:00,1.13163,1.13165,1.13163,1.13165,59300002.0
2006-08-02 01:31:00,1.1317,1.1317,1.13165,1.1317,56800000.0
2006-08-02 01:32:00,1.1317,1.13175,1.1317,1.13175,54500001.0
2006-08-02 01:33:00,1.1317,1.1317,1.13168,1.13168,35900000.0
2006-08-02 01:34:00,1.1317,1.1317,1.13165,1.13165,27400000.0
2006-08-02 01:35:00,1.13171,1.13171,1.13164,1.13164,7800000.0
2006-08-02 01:36:00,1.13162,1.13162,1.13149,1.13151,13700000.0
2006-08-02 01:37:00,1.13146,1.13157,1.13146,1.13157,19100000.0
2006-08-02 01:38:00,1.13153,1.13162,1.13151,1.13151,77399999.0
2006-08-02 01:39:00,1.13149,1.13162,1.13149,1.13162,29200001.0
2006-08-02 01:40:00,1.13143,1.1315,1.13143,1.1315,42000000.0
2006-08-02 01:41:00,1.13147,1.13148,1.13134,1.13146,86300002.0
2006-08-02 01:42:00,1.13142,1.13148,1.13142,1.13148,65499998.0
2006-08-02 01:43:00,1.13148,1.13151,1.13146,1.13151,24000000.0
2006-08-02 01:44:00,1.13139,1.13147,1.13139,1.13147,33100000.0
2006-08-02 01:45:00,1.1315,1.1315,1.1315,1.1315,21000000.0
2006-08-02 01:46:00,1.13145,1.13155,1.13145,1.1315,73999999.0
2006-08-02 01:47:00,1.13153,1.13153,1.13153,1.13153,16100000.0
2006-08-02 01:48:00,1.13155,1.13155,1.13148,1.1315,38200000.0
2006-08-02 01:49:00,1.13155,1.13155,1.1315,1.1315,47200001.0
2006-08-02 01:50:00,1.13138,1.13138,1.13128,1.13129,72299999.0
2006-08-02 01:51:00,1.13129,1.13129,1.13118,1.13118,47500000.0
2006-08-02 01:52:00,1.1312,1.1312,1.13111,1.13117,96499999.0
2006-08-02 01:53:00,1.13122,1.13148,1.13122,1.13148,69700000.0
2006-08-02 01:54:00,1.13158,1.13158,1.13152,1.13153,67199999.0
2006-08-02 01:55:00,1.1314,1.13155,1.1314,1.13155,31900001.0
2006-08-02 01:56:00,1.13142,1.13152,1.13142,1.13152,27600000.0
2006-08-02 01:57:00,1.13152,1.13152,1.13133,1.13142,84800000.0
2006-08-02 01:58:00,1.1315,1.1315,1.13142,1.13142,32999999.0
2006-08-02 01:59:00,1.13145,1.1315,1.13145,1.1315,11200000.0
2006-08-02 02:00:00,1.13144,1.13154,1.13141,1.13141,157399999.0
2006-08-02 02:01:00,1.13153,1.13153,1.13153,1.13153,24700001.0
2006-08-02 02:02:00,1.1315,1.1315,1.1315,1.1315,16800000.0
2006-08-02 02:03:00,1.13148,1.13151,1.13138,1.13151,131000001.0
2006-08-02 02:04:00,1.13148,1.13148,1.13144,1.13145,86100003.0
2006-08-02 02:05:00,1.13157,1.13163,1.13147,1.13159,117099999.0
2006-08-02 02:06:00,1.1315,1.13162,1.1315,1.13162,55200000.0
2006-08-02 02:07:00,1.13158,1.13158,1.13102,1.13102,87300001.0
2006-08-02 02:08:00,1.13099,1.13099,1.13078,1.13078,71300000.0
2006-08-02 02:09:00,1.13087,1.13088,1.13087,1.13088,50199999.0
2006-08-02 02:10:00,1.13098,1.13108,1.13098,1.131,51900000.0
2006-08-02 02:11:00,1.131,1.131,1.13095,1.131,34800000.0
2006-08-02 02:12:00,1.13102,1.13108,1.13101,1.13108,48400002.0
2006-08-02 02:13:00,1.1311,1.1311,1.1311,1.1311,47599998.0
2006-08-02 02:14:00,1.1311,1.1311,1.1311,1.1311,4800000.0
2006-08-02 02:15:00,1.13115,1.13115,1.13105,1.13115,96100001.0
2006-08-02 02:16:00,1.1311,1.1311,1.1311,1.1311,47200000.0
2006-08-02 02:17:00,1.13115,1.13115,1.13112,1.13112,28099999.0
2006-08-02 02:18:00,1.13105,1.13105,1.13105,1.13105,6400000.0
2006-08-02 02:19:00,1.13102,1.13112,1.131,1.1311,170100001.0
2006-08-02 02:20:00,1.13105,1.13118,1.13105,1.13115,146400002.0
2006-08-02 02:21:00,1.13098,1.13098,1.13097,1.13097,14800000.0
2006-08-02 02:22:00,1.13091,1.13103,1.13087,1.13103,76300001.0
2006-08-02 02:23:00,1.13097,1.13105,1.1309,1.13105,77599999.0
2006-08-02 02:24:00,1.131,1.131,1.13095,1.13095,59300003.0
2006-08-02 02:25:00,1.13095,1.13102,1.13095,1.13102,53600000.0
2006-08-02 02:26:00,1.131,1.131,1.13095,1.13095,26500000.0
2006-08-02 02:27:00,1.131,1.131,1.131,1.131,1600000.0
2006-08-02 02:28:00,1.131,1.131,1.131,1.131,600000.0
2006-08-02 02:29:00,1.13095,1.13105,1.13092,1.131,81399998.0
2006-08-02 02:30:00,1.13097,1.13097,1.13086,1.1309,115800003.0
2006-08-02 02:31:00,1.13095,1.13104,1.13067,1.13067,123799998.0
2006-08-02 02:32:00,1.13065,1.13065,1.1306,1.1306,23900000.0
2006-08-02 02:33:00,1.13065,1.13065,1.1306,1.1306,66500001.0
2006-08-02 02:34:00,1.13058,1.1306,1.13055,1.1306,167500001.0
2006-08-02 02:35:00,1.13065,1.13065,1.13055,1.13055,27100000.0
2006-08-02 02:36:00,1.1306,1.1306,1.1306,1.1306,26200000.0
2006-08-02 02:37:00,1.13065,1.13065,1.13055,1.13055,6400000.0
2006-08-02 02:38:00,1.13055,1.1306,1.13055,1.1306,49200000.0
2006-08-02 02:39:00,1.1306,1.13065,1.13053,1.13065,53699999.0
2006-08-02 02:40:00,1.13053,1.13055,1.13053,1.13055,35900000.0
2006-08-02 02:41:00,1.1306,1.1306,1.13055,1.13055,35900000.0
2006-08-02 02:42:00,1.1306,1.13065,1.1306,1.13065,6400000.0
2006-08-02 02:43:00,1.13065,1.13065,1.1306,1.1306,108500000.0
2006-08-02 02:44:00,1.13047,1.13048,1.13047,1.13048,58400001.0
2006-08-02 02:45:00,1.13038,1.13052,1.13038,1.13052,2600000.0
2006-08-02 02:46:00,1.13045,1.13045,1.13045,1.13045,32099998.0
2006-08-02 02:47:00,1.13047,1.13057,1.1304,1.13057,82900002.0
2006-08-02 02:48:00,1.13063,1.13065,1.13055,1.1306,102000002.0
2006-08-02 02:49:00,1.13061,1.13061,1.13054,1.13054,14400000.0
2006-08-02 02:50:00,1.13048,1.13048,1.13048,1.13048,3200000.0
2006-08-02 02:51:00,1.13041,1.13045,1.13031,1.13031,47900000.0
2006-08-02 02:52:00,1.1303,1.1303,1.13025,1.13025,1300000.0
2006-08-02 02:53:00,1.1302,1.13048,1.1302,1.13048,96300000.0
2006-08-02 02:54:00,1.1305,1.1305,1.1305,1.1305,25499999.0
2006-08-02 02:55:00,1.13051,1.13051,1.13041,1.13041,13700000.0
2006-08-02 02:56:00,1.13045,1.13045,1.1304,1.1304,21600000.0
2006-08-02 02:57:00,1.1304,1.1304,1.13035,1.13035,3300000.0
2006-08-02 02:58:00,1.1304,1.1304,1.13035,1.13035,11400000.0
2006-08-02 02:59:00,1.13045,1.13045,1.13033,1.13035,125300001.0
2006-08-02 03:00:00,1.13033,1.13033,1.13006,1.13018,28400000.0
2006-08-02 03:01:00,1.13031,1.13039,1.13031,1.13039,10800000.0
2006-08-02 03:02:00,1.13052,1.13053,1.13036,1.13047,97700001.0
2006-08-02 03:03:00,1.13043,1.13043,1.1303,1.1304,53600001.0
2006-08-02 03:04:00,1.13045,1.13045,1.13033,1.13033,35200000.0
2006-08-02 03:05:00,1.13035,1.13045,1.13035,1.13035,83899999.0
2006-08-02 03:06:00,1.13035,1.1304,1.13035,1.1304,57699999.0
2006-08-02 03:07:00,1.13038,1.13038,1.13038,1.13038,18299999.0
2006-08-02 03:08:00,1.1304,1.1304,1.13035,1.13035,51200000.0
2006-08-02 03:09:00,1.1304,1.13045,1.13035,1.1304,87600000.0
2006-08-02 03:10:00,1.13037,1.13037,1.13037,1.13037,4000000.0
2006-08-02 03:11:00,1.13045,1.13045,1.13035,1.13035,16800000.0
2006-08-02 03:12:00,1.13037,1.13039,1.13035,1.13035,16000000.0
2006-08-02 03:13:00,1.1304,1.1304,1.1303,1.13033,32900000.0
2006-08-02 03:14:00,1.13043,1.13053,1.13042,1.13043,106400000.0
2006-08-02 03:15:00,1.13045,1.1305,1.13043,1.13043,36800000.0
2006-08-02 03:16:00,1.13046,1.13052,1.13046,1.13052,35900000.0
2006-08-02 03:17:00,1.13043,1.13045,1.13035,1.13035,60100000.0
2006-08-02 03:18:00,1.13045,1.13045,1.13032,1.13043,109100000.0
2006-08-02 03:19:00,1.13035,1.1304,1.13035,1.1304,37300000.0
2006-08-02 03:20:00,1.13045,1.13045,1.1304,1.1304,59299999.0
2006-08-02 03:21:00,1.13043,1.13045,1.13035,1.13045,60900001.0
2006-08-02 03:22:00,1.1304,1.1304,1.13033,1.1304,29800000.0
2006-08-02 03:23:00,1.13033,1.13048,1.13033,1.1304,71100000.0
2006-08-02 03:24:00,1.13034,1.13034,1.13033,1.13033,14400000.0
2006-08-02 03:25:00,1.1303,1.13035,1.13025,1.13033,65500002.0
2006-08-02 03:26:00,1.13033,1.13035,1.13025,1.1303,59099999.0
2006-08-02 03:27:00,1.13028,1.1303,1.13028,1.1303,23900001.0
2006-08-02 03:28:00,1.1303,1.1303,1.1303,1.1303,66700001.0
2006-08-02 03:29:00,1.1303,1.1303,1.1302,1.13023,156299999.0
2006-08-02 03:30:00,1.13028,1.13033,1.13017,1.13017,155799997.0
2006-08-02 03:31:00,1.13015,1.1302,1.1301,1.1302,90499998.0
2006-08-02 03:32:00,1.13023,1.13027,1.13023,1.13027,13600000.0
2006-08-02 03:33:00,1.1302,1.13033,1.1302,1.13033,2500000.0
2006-08-02 03:34:00,1.13028,1.13035,1.13028,1.13035,3400000.0
2006-08-02 03:35:00,1.13025,1.13037,1.13025,1.13037,47100000.0
2006-08-02 03:36:00,1.13033,1.13045,1.13033,1.13045,44700001.0
2006-08-02 03:37:00,1.13045,1.13058,1.13045,1.13056,88699999.0
2006-08-02 03:38:00,1.13043,1.13053,1.13039,1.13051,107900001.0
2006-08-02 03:39:00,1.13048,1.13055,1.13046,1.13052,145500000.0
2006-08-02 03:40:00,1.13045,1.13053,1.13045,1.1305,93200001.0
2006-08-02 03:41:00,1.1305,1.13055,1.13045,1.13055,59000001.0
2006-08-02 03:42:00,1.13045,1.1305,1.13045,1.1305,23900001.0
2006-08-02 03:43:00,1.13055,1.13055,1.13043,1.13043,67900001.0
2006-08-02 03:44:00,1.1305,1.1305,1.13043,1.13043,59200001.0
2006-08-02 03:45:00,1.13048,1.13055,1.13045,1.13045,104299999.0
2006-08-02 03:46:00,1.1305,1.13053,1.1305,1.13053,47000000.0
2006-08-02 03:47:00,1.13053,1.13053,1.13045,1.1305,61100000.0
2006-08-02 03:48:00,1.13045,1.13053,1.13045,1.13045,69800001.0
2006-08-02 03:49:00,1.13048,1.13048,1.13027,1.13027,63300000.0
2006-08-02 03:50:00,1.13028,1.13042,1.13028,1.13042,24700000.0
2006-08-02 03:51:00,1.1304,1.1304,1.1304,1.1304,7200000.0
2006-08-02 03:52:00,1.13035,1.13035,1.13035,1.13035,28700001.0
2006-08-02 03:53:00,1.13045,1.13045,1.13035,1.13045,76900000.0
2006-08-02 03:54:00,1.13038,1.13038,1.13028,1.13032,74600000.0
2006-08-02 03:55:00,1.1303,1.1303,1.1303,1.1303,53500000.0
2006-08-02 03:56:00,1.13022,1.13035,1.13022,1.13025,147800001.0
2006-08-02 03:57:00,1.13024,1.13035,1.13024,1.13025,108699997.0
2006-08-02 03:58:00,1.1302,1.13035,1.1302,1.13035,40800000.0
2006-08-02 03:59:00,1.13035,1.13035,1.13035,1.13035,1300000.0
2006-08-02 04:00:00,1.13032,1.13043,1.13032,1.13043,59200001.0
2006-08-02 04:01:00,1.13042,1.13042,1.13022,1.13022,84300001.0
2006-08-02 04:02:00,1.13035,1.13035,1.13035,1.13035,17600000.0
2006-08-02 04:03:00,1.13025,1.13025,1.13025,1.13025,68100003.0
2006-08-02 04:04:00,1.13035,1.13035,1.13025,1.13025,25100000.0
2006-08-02 04:05:00,1.13027,1.1303,1.1302,1.1303,59499999.0
2006-08-02 04:06:00,1.13032,1.13032,1.13023,1.1303,8800000.0
2006-08-02 04:07:00,1.1303,1.13035,1.13025,1.13035,55300000.0
2006-08-02 04:08:00,1.13025,1.1303,1.13025,1.1303,31299999.0
2006-08-02 04:09:00,1.13032,1.13035,1.1303,1.13033,46400001.0
2006-08-02 04:10:00,1.1303,1.1303,1.1302,1.1303,126300000.0
2006-08-02 04:11:00,1.13025,1.1303,1.13025,1.1303,60000000.0
2006-08-02 04:12:00,1.13032,1.13035,1.13025,1.1303,159300000.0
2006-08-02 04:13:00,1.13032,1.13032,1.13022,1.13022,21600000.0
2006-08-02 04:14:00,1.1302,1.13025,1.13015,1.13015,74200002.0
2006-08-02 04:15:00,1.13015,1.13015,1.13015,1.13015,4800000.0
2006-08-02 04:16:00,1.13015,1.1302,1.13015,1.1302,4800000.0
2006-08-02 04:17:00,1.13012,1.13025,1.13012,1.13025,95100000.0
2006-08-02 04:18:00,1.1303,1.13032,1.1303,1.13032,25500000.0
2006-08-02 04:19:00,1.13025,1.13035,1.1301,1.1301,55800000.0
2006-08-02 04:20:00,1.13035,1.13035,1.1303,1.1303,24599999.0
2006-08-02 04:21:00,1.13025,1.1303,1.1302,1.13028,142700001.0
2006-08-02 04:22:00,1.13025,1.13035,1.13023,1.13032,136289998.0
2006-08-02 04:23:00,1.13032,1.13036,1.13032,1.13034,105400001.0
2006-08-02 04:24:00,1.13035,1.13045,1.13035,1.13035,48400000.0
2006-08-02 04:25:00,1.1304,1.1304,1.1304,1.1304,65500002.0
2006-08-02 04:26:00,1.13035,1.13035,1.13035,1.13035,13500000.0
2006-08-02 04:27:00,1.13036,1.13042,1.13036,1.13042,1600000.0
2006-08-02 04:28:00,1.1302,1.1302,1.1302,1.1302,800000.0
2006-08-02 04:29:00,1.13027,1.13027,1.13015,1.13024,102099997.0
2006-08-02 04:30:00,1.1303,1.13034,1.13016,1.13031,117299997.0
2006-08-02 04:31:00,1.13035,1.13035,1.13025,1.1303,24100000.0
2006-08-02 04:32:00,1.13022,1.13033,1.13022,1.1303,58799998.0
2006-08-02 04:33:00,1.13025,1.1303,1.1302,1.13025,98299999.0
2006-08-02 04:34:00,1.13027,1.13029,1.1302,1.13021,128199999.0
2006-08-02 04:35:00,1.13011,1.13011,1.13001,1.13001,34199999.0
2006-08-02 04:36:00,1.12991,1.12997,1.12991,1.12997,127300003.0
2006-08-02 04:37:00,1.1299,1.12992,1.1299,1.12992,80000000.0
2006-08-02 04:38:00,1.1299,1.12995,1.12987,1.1299,88400002.0
2006-08-02 04:39:00,1.12984,1.12984,1.12984,1.12984,15100000.0
2006-08-02 04:40:00,1.12978,1.1298,1.12975,1.12975,137899999.0
2006-08-02 04:41:00,1.1297,1.1297,1.12944,1.12944,52599999.0
2006-08-02 04:42:00,1.1296,1.1296,1.1296,1.1296,21799999.0
2006-08-02 04:43:00,1.12956,1.12963,1.12945,1.12959,57400000.0
2006-08-02 04:44:00,1.12963,1.12967,1.12963,1.12967,27000000.0
2006-08-02 04:45:00,1.12964,1.12974,1.12964,1.12974,84900000.0
2006-08-02 04:46:00,1.12978,1.12978,1.12967,1.12972,212000003.0
2006-08-02 04:47:00,1.12965,1.12975,1.12965,1.12967,69000000.0
2006-08-02 04:48:00,1.1297,1.1297,1.12965,1.12965,30399999.0
2006-08-02 04:49:00,1.12967,1.12967,1.12954,1.12957,130800004.0
2006-08-02 04:50:00,1.12955,1.12965,1.12955,1.12955,77699999.0
2006-08-02 04:51:00,1.12972,1.12986,1.12971,1.1298,102399999.0
2006-08-02 04:52:00,1.12973,1.12973,1.12944,1.12944,48700001.0
2006-08-02 04:53:00,1.12934,1.1294,1.12928,1.12932,52900000.0
2006-08-02 04:54:00,1.12928,1.12929,1.1292,1.12922,60900002.0
2006-08-02 04:55:00,1.12919,1.12934,1.12919,1.12925,105300001.0
2006-08-02 04:56:00,1.1292,1.1293,1.1292,1.1293,62299999.0
2006-08-02 04:57:00,1.12928,1.12937,1.12923,1.12937,66800000.0
2006-08-02 04:58:00,1.1294,1.1294,1.1294,1.1294,10400000.0
2006-08-02 04:59:00,1.12937,1.1294,1.12932,1.12937,151199999.0
2006-08-02 05:00:00,1.1294,1.1294,1.1293,1.1293,7200000.0
2006-08-02 05:01:00,1.1294,1.1294,1.12935,1.1294,67300000.0
2006-08-02 05:02:00,1.12937,1.12937,1.12918,1.12928,64100000.0
2006-08-02 05:03:00,1.12932,1.12935,1.12932,1.12935,47100002.0
2006-08-02 05:04:00,1.12925,1.12935,1.12925,1.1293,84700002.0
2006-08-02 05:05:00,1.1293,1.1293,1.1293,1.1293,13600000.0
2006-08-02 05:06:00,1.1293,1.1293,1.1293,1.1293,38599998.0
2006-08-02 05:07:00,1.12938,1.12938,1.12922,1.1293,51299999.0
2006-08-02 05:08:00,1.12928,1.12928,1.12917,1.12917,29200000.0
2006-08-02 05:09:00,1.1292,1.12925,1.12912,1.12913,155400002.0
2006-08-02 05:10:00,1.12915,1.1292,1.12912,1.12918,58000001.0
2006-08-02 05:11:00,1.1291,1.12914,1.12903,1.12905,129099998.0
2006-08-02 05:12:00,1.12915,1.12915,1.1291,1.1291,38200001.0
2006-08-02 05:13:00,1.12902,1.1291,1.12901,1.12901,93400001.0
2006-08-02 05:14:00,1.12899,1.12899,1.12886,1.12898,59400000.0
2006-08-02 05:15:00,1.12895,1.12898,1.12885,1.12885,125899996.0
2006-08-02 05:16:00,1.12895,1.12895,1.12883,1.12892,93300001.0
2006-08-02 05:17:00,1.12897,1.12897,1.12886,1.12886,74500001.0
2006-08-02 05:18:00,1.12888,1.12895,1.12888,1.1289,60599999.0
2006-08-02 05:19:00,1.12894,1.12897,1.12894,1.12897,58900000.0
2006-08-02 05:20:00,1.12917,1.12934,1.12901,1.12901,160800004.0
2006-08-02 05:21:00,1.129,1.129,1.129,1.129,43100000.0
2006-08-02 05:22:00,1.129,1.129,1.12895,1.129,32000000.0
2006-08-02 05:23:00,1.12903,1.12906,1.12897,1.12897,116599999.0
2006-08-02 05:24:00,1.12909,1.12909,1.12906,1.12906,28699999.0
2006-08-02 05:25:00,1.12912,1.12929,1.12896,1.12912,81299999.0
2006-08-02 05:26:00,1.12906,1.12912,1.12902,1.12912,50400001.0
2006-08-02 05:27:00,1.12907,1.12907,1.12895,1.12895,120100000.0
2006-08-02 05:28:00,1.12897,1.12914,1.12897,1.12905,70200000.0
2006-08-02 05:29:00,1.1291,1.1291,1.12905,1.12907,75800000.0
2006-08-02 05:30:00,1.12902,1.1291,1.12902,1.12905,62499999.0
2006-08-02 05:31:00,1.1291,1.12915,1.12902,1.1291,64100001.0
2006-08-02 05:32:00,1.12915,1.12915,1.12915,1.12915,18300000.0
2006-08-02 05:33:00,1.1291,1.1291,1.1291,1.1291,46500000.0
2006-08-02 05:34:00,1.129,1.129,1.12882,1.12882,41200000.0
2006-08-02 05:35:00,1.12894,1.12894,1.12894,1.12894,21500000.0
2006-08-02 05:36:00,1.129,1.12905,1.129,1.12905,21300000.0
2006-08-02 05:37:00,1.12899,1.12912,1.12891,1.12907,158200002.0
2006-08-02 05:38:00,1.12915,1.12926,1.12911,1.12911,44000000.0
2006-08-02 05:39:00,1.12917,1.12922,1.12905,1.12922,126300001.0
2006-08-02 05:40:00,1.12915,1.12929,1.1291,1.12921,85000003.0
2006-08-02 05:41:00,1.12913,1.12922,1.12897,1.12918,106299999.0
2006-08-02 05:42:00,1.12922,1.12923,1.129,1.129,122900002.0
2006-08-02 05:43:00,1.1289,1.12916,1.12884,1.12904,81200002.0
2006-08-02 05:44:00,1.12905,1.12915,1.12905,1.12908,39000000.0
2006-08-02 05:45:00,1.129,1.12915,1.129,1.12905,100400001.0
2006-08-02 05:46:00,1.12914,1.1293,1.12914,1.1293,7400000.0
2006-08-02 05:47:00,1.12932,1.12932,1.12916,1.12928,86500000.0
2006-08-02 05:48:00,1.12925,1.1293,1.12925,1.1293,20900001.0
2006-08-02 05:49:00,1.12932,1.12941,1.12932,1.12941,46600000.0
2006-08-02 05:50:00,1.12935,1.12942,1.12935,1.1294,106500000.0
2006-08-02 05:51:00,1.12928,1.12944,1.12928,1.12935,129600000.0
2006-08-02 05:52:00,1.12945,1.12945,1.12932,1.12932,171299996.0
2006-08-02 05:53:00,1.12938,1.12938,1.12929,1.12938,69599998.0
2006-08-02 05:54:00,1.12939,1.12939,1.12936,1.12936,27900000.0
2006-08-02 05:55:00,1.1294,1.12942,1.12935,1.12942,77200000.0
2006-08-02 05:56:00,1.12934,1.1294,1.12932,1.12933,67600002.0
2006-08-02 05:57:00,1.12932,1.12936,1.1293,1.12932,51799999.0
2006-08-02 05:58:00,1.12932,1.12939,1.12932,1.12935,150600001.0
2006-08-02 05:59:00,1.12935,1.12935,1.12935,1.12935,51500000.0
2006-08-02 06:00:00,1.12938,1.12938,1.12935,1.12938,69800000.0
2006-08-02 06:01:00,1.1294,1.12945,1.1293,1.1294,65499998.0
2006-08-02 06:02:00,1.12935,1.12945,1.1293,1.12935,76500001.0
2006-08-02 06:03:00,1.12935,1.12942,1.12935,1.1294,113200002.0
2006-08-02 06:04:00,1.12937,1.1294,1.12935,1.12935,101200000.0
2006-08-02 06:05:00,1.12945,1.12945,1.12932,1.12935,57500000.0
2006-08-02 06:06:00,1.1294,1.1294,1.12935,1.12935,28500000.0
2006-08-02 06:07:00,1.12943,1.12943,1.12931,1.12936,107000000.0
2006-08-02 06:08:00,1.1294,1.12945,1.12938,1.12942,82400000.0
2006-08-02 06:09:00,1.1294,1.1294,1.12935,1.12935,22700000.0
2006-08-02 06:10:00,1.12948,1.12948,1.1293,1.12942,66200000.0
2006-08-02 06:11:00,1.12935,1.12945,1.12935,1.12938,80600000.0
2006-08-02 06:12:00,1.12933,1.12933,1.12919,1.12919,68100001.0
2006-08-02 06:13:00,1.12925,1.1293,1.12925,1.1293,41500000.0
2006-08-02 06:14:00,1.1293,1.1293,1.12925,1.1293,104900002.0
2006-08-02 06:15:00,1.1293,1.12935,1.12922,1.12935,62499998.0
2006-08-02 06:16:00,1.1293,1.12935,1.12925,1.12933,116800001.0
2006-08-02 06:17:00,1.1293,1.12935,1.12925,1.1293,108399999.0
2006-08-02 06:18:00,1.12932,1.12938,1.12925,1.1293,109300000.0
2006-08-02 06:19:00,1.12935,1.12935,1.12927,1.1293,77000000.0
2006-08-02 06:20:00,1.12927,1.1293,1.12927,1.1293,99300000.0
2006-08-02 06:21:00,1.12925,1.1293,1.1292,1.1293,135300004.0
2006-08-02 06:22:00,1.12933,1.12933,1.12927,1.12933,48499998.0
2006-08-02 06:23:00,1.12927,1.12934,1.12927,1.12932,161100000.0
2006-08-02 06:24:00,1.12933,1.1294,1.12929,1.12932,58200001.0
2006-08-02 06:25:00,1.12925,1.12925,1.1291,1.1291,28800000.0
2006-08-02 06:26:00,1.12928,1.12941,1.12927,1.12932,39600001.0
2006-08-02 06:27:00,1.12939,1.12939,1.1293,1.1293,24700000.0
2006-08-02 06:28:00,1.12929,1.12943,1.12929,1.1293,76600000.0
2006-08-02 06:29:00,1.12933,1.12945,1.1293,1.12931,182900000.0
2006-08-02 06:30:00,1.12937,1.12938,1.12933,1.12933,15200000.0
2006-08-02 06:31:00,1.1294,1.12945,1.12935,1.12935,107600001.0
2006-08-02 06:32:00,1.12925,1.12925,1.12892,1.12892,77599998.0
2006-08-02 06:33:00,1.12887,1.12888,1.12876,1.12886,64700000.0
2006-08-02 06:34:00,1.12883,1.12886,1.12877,1.12886,75600000.0
2006-08-02 06:35:00,1.12886,1.12903,1.12886,1.12895,171400000.0
2006-08-02 06:36:00,1.12905,1.1292,1.12905,1.12915,35900000.0
2006-08-02 06:37:00,1.1292,1.12922,1.12915,1.1292,127600000.0
2006-08-02 06:38:00,1.12928,1.12928,1.1292,1.1292,36000000.0
2006-08-02 06:39:00,1.12918,1.1292,1.12915,1.1292,73500001.0
2006-08-02 06:40:00,1.12925,1.12925,1.12915,1.12923,127300000.0
2006-08-02 06:41:00,1.12922,1.1293,1.12916,1.12929,140299998.0
2006-08-02 06:42:00,1.12928,1.12938,1.12926,1.12938,56699999.0
2006-08-02 06:43:00,1.12935,1.1294,1.12935,1.1294,101500001.0
2006-08-02 06:44:00,1.12937,1.12938,1.12917,1.1293,126100003.0
2006-08-02 06:45:00,1.12935,1.12935,1.12923,1.12934,93599998.0
2006-08-02 06:46:00,1.12935,1.12935,1.12925,1.12925,37000001.0
2006-08-02 06:47:00,1.12925,1.12935,1.12925,1.1293,87000001.0
2006-08-02 06:48:00,1.12932,1.12937,1.12929,1.12935,112099999.0
2006-08-02 06:49:00,1.12928,1.12942,1.12928,1.12942,11500000.0
2006-08-02 06:50:00,1.1294,1.12942,1.12935,1.1294,53600000.0
2006-08-02 06:51:00,1.12938,1.1294,1.1291,1.1294,103600001.0
2006-08-02 06:52:00,1.1294,1.12945,1.1293,1.12935,65100000.0
2006-08-02 06:53:00,1.12938,1.12938,1.12938,1.12938,800000.0
2006-08-02 06:54:00,1.1294,1.1294,1.1294,1.1294,29999999.0
2006-08-02 06:55:00,1.12945,1.12945,1.1294,1.1294,34300000.0
2006-08-02 06:56:00,1.1294,1.12945,1.1294,1.1294,147100002.0
2006-08-02 06:57:00,1.12936,1.12936,1.12929,1.12929,22100000.0
2006-08-02 06:58:00,1.1293,1.1293,1.1293,1.1293,6400000.0
2006-08-02 06:59:00,1.1292,1.12935,1.1292,1.1293,181600003.0
2006-08-02 07:00:00,1.12925,1.1293,1.12925,1.12925,97999998.0
2006-08-02 07:01:00,1.12925,1.12935,1.12925,1.12925,128900000.0
2006-08-02 07:02:00,1.1293,1.1293,1.12922,1.12922,9600000.0
2006-08-02 07:03:00,1.12935,1.12935,1.12925,1.1293,74099998.0
2006-08-02 07:04:00,1.12925,1.1293,1.1292,1.1293,66499998.0
2006-08-02 07:05:00,1.12922,1.1293,1.12922,1.1293,34799999.0
2006-08-02 07:06:00,1.12935,1.12935,1.12925,1.1293,63799999.0
2006-08-02 07:07:00,1.1293,1.12932,1.12925,1.12925,30500000.0
2006-08-02 07:08:00,1.12925,1.12925,1.12925,1.12925,1900000.0
2006-08-02 07:09:00,1.12925,1.12935,1.12925,1.12925,103500000.0
2006-08-02 07:10:00,1.1293,1.12933,1.1293,1.12933,1600000.0
2006-08-02 07:11:00,1.1293,1.1293,1.1293,1.1293,4800000.0
2006-08-02 07:12:00,1.12925,1.12935,1.12925,1.12928,59099999.0
2006-08-02 07:13:00,1.12933,1.12947,1.12929,1.12947,113599999.0
2006-08-02 07:14:00,1.12945,1.1295,1.12945,1.12947,106300002.0
2006-08-02 07:15:00,1.12947,1.12953,1.12947,1.1295,43700001.0
2006-08-02 07:16:00,1.1295,1.12955,1.1294,1.12945,130500001.0
2006-08-02 07:17:00,1.12947,1.1295,1.12947,1.1295,14400000.0
2006-08-02 07:18:00,1.12945,1.1295,1.12945,1.1295,86600001.0
2006-08-02 07:19:00,1.12945,1.1295,1.12945,1.1295,82900002.0
2006-08-02 07:20:00,1.12945,1.1295,1.12945,1.1295,22900001.0
2006-08-02 07:21:00,1.12947,1.12955,1.12945,1.1295,97599999.0
2006-08-02 07:22:00,1.12945,1.1295,1.12945,1.1295,87300000.0
2006-08-02 07:23:00,1.1295,1.1295,1.1295,1.1295,18299999.0
2006-08-02 07:24:00,1.12953,1.12953,1.12945,1.12945,1600000.0
2006-08-02 07:25:00,1.1295,1.12955,1.12945,1.12945,109200000.0
2006-08-02 07:26:00,1.1295,1.12952,1.12945,1.12945,27100000.0
2006-08-02 07:27:00,1.1295,1.1295,1.12947,1.12947,71099997.0
2006-08-02 07:28:00,1.12943,1.12956,1.12932,1.12932,100600003.0
2006-08-02 07:29:00,1.12922,1.1293,1.12922,1.1293,22099999.0
2006-08-02 07:30:00,1.12928,1.12932,1.12928,1.12932,4800000.0
2006-08-02 07:31:00,1.12938,1.12939,1.12927,1.12932,79200000.0
2006-08-02 07:32:00,1.12935,1.12935,1.1293,1.1293,18400000.0
2006-08-02 07:33:00,1.1293,1.12932,1.12925,1.1293,112200001.0
2006-08-02 07:34:00,1.12925,1.1293,1.12925,1.1293,68600002.0
2006-08-02 07:35:00,1.12925,1.12935,1.12925,1.1293,92800002.0
2006-08-02 07:36:00,1.1293,1.12935,1.12922,1.12928,102400001.0
2006-08-02 07:37:00,1.1293,1.1293,1.1293,1.1293,11200000.0
2006-08-02 07:38:00,1.12935,1.12935,1.12925,1.1293,34499999.0
2006-08-02 07:39:00,1.12925,1.1293,1.12925,1.12927,67600000.0
2006-08-02 07:40:00,1.12925,1.1293,1.12925,1.12928,48700000.0
2006-08-02 07:41:00,1.12925,1.12925,1.12925,1.12925,50399998.0
2006-08-02 07:42:00,1.12927,1.12935,1.12925,1.12935,102200001.0
2006-08-02 07:43:00,1.12935,1.12935,1.12925,1.12925,28400000.0
2006-08-02 07:44:00,1.12926,1.12931,1.12911,1.12931,196400002.0
2006-08-02 07:45:00,1.12922,1.12937,1.12922,1.12935,70900001.0
2006-08-02 07:46:00,1.12927,1.1294,1.12927,1.12936,68400000.0
2006-08-02 07:47:00,1.12925,1.1293,1.12925,1.1293,39300000.0
2006-08-02 07:48:00,1.12932,1.12941,1.12932,1.1294,73599999.0
2006-08-02 07:49:00,1.12939,1.12952,1.12939,1.12949,145200002.0
2006-08-02 07:50:00,1.12948,1.12948,1.12919,1.12944,56300000.0
2006-08-02 07:51:00,1.1295,1.12952,1.12945,1.12945,57600000.0
2006-08-02 07:52:00,1.1295,1.1295,1.12945,1.12945,3900000.0
2006-08-02 07:53:00,1.12962,1.12988,1.12962,1.12988,51500000.0
2006-08-02 07:54:00,1.13001,1.13018,1.13001,1.13005,80300000.0
2006-08-02 07:55:00,1.13008,1.1301,1.13,1.13008,75200000.0
2006-08-02 07:56:00,1.13,1.13015,1.12999,1.13013,54700000.0
2006-08-02 07:57:00,1.1301,1.1301,1.13008,1.13008,8000000.0
2006-08-02 07:58:00,1.1301,1.1301,1.13003,1.1301,54700000.0
2006-08-02 07:59:00,1.13,1.13,1.12995,1.12999,74099999.0
2006-08-02 08:00:00,1.12991,1.12998,1.12983,1.12989,111700002.0
2006-08-02 08:01:00,1.12975,1.12985,1.12975,1.12985,29800000.0
2006-08-02 08:02:00,1.12975,1.12985,1.12975,1.1298,89799998.0
2006-08-02 08:03:00,1.12977,1.12988,1.12969,1.12983,116399999.0
2006-08-02 08:04:00,1.12977,1.12993,1.12976,1.12993,108600002.0
2006-08-02 08:05:00,1.12985,1.12985,1.12963,1.12963,92300000.0
2006-08-02 08:06:00,1.12967,1.12967,1.12945,1.12947,62600000.0
2006-08-02 08:07:00,1.12952,1.12964,1.12945,1.12945,78999999.0
2006-08-02 08:08:00,1.12941,1.12944,1.12925,1.12938,152399999.0
2006-08-02 08:09:00,1.1294,1.12945,1.12932,1.12932,86699999.0
2006-08-02 08:10:00,1.12946,1.12968,1.12946,1.12966,107499999.0
2006-08-02 08:11:00,1.12963,1.12973,1.12958,1.12973,16900000.0
2006-08-02 08:12:00,1.1298,1.1298,1.12952,1.12952,49100000.0
2006-08-02 08:13:00,1.12976,1.12987,1.12975,1.12975,38400000.0
2006-08-02 08:14:00,1.12981,1.13002,1.12981,1.12989,42600000.0
2006-08-02 08:15:00,1.12987,1.12987,1.12978,1.12983,82199997.0
2006-08-02 08:16:00,1.12986,1.12986,1.12979,1.12979,10700000.0
2006-08-02 08:17:00,1.12978,1.12979,1.12969,1.12973,92600001.0
2006-08-02 08:18:00,1.12975,1.12975,1.12975,1.12975,30299999.0
2006-08-02 08:19:00,1.12983,1.12983,1.12975,1.12977,72800000.0
2006-08-02 08:20:00,1.12968,1.12968,1.12961,1.12961,146700001.0
2006-08-02 08:21:00,1.12967,1.1297,1.12961,1.1297,59200001.0
2006-08-02 08:22:00,1.12963,1.12965,1.12949,1.12965,83499999.0
2006-08-02 08:23:00,1.12971,1.12981,1.12968,1.12972,170700002.0
2006-08-02 08:24:00,1.12967,1.1297,1.12965,1.1297,124599999.0
2006-08-02 08:25:00,1.12968,1.12968,1.12959,1.12968,78899999.0
2006-08-02 08:26:00,1.12968,1.12973,1.1296,1.12973,75800000.0
2006-08-02 08:27:00,1.12961,1.12979,1.12961,1.12979,93800001.0
2006-08-02 08:28:00,1.12982,1.12992,1.12982,1.12992,47900000.0
2006-08-02 08:29:00,1.1299,1.1299,1.1298,1.1298,49900000.0
2006-08-02 08:30:00,1.12987,1.13006,1.12987,1.13006,46200000.0
2006-08-02 08:31:00,1.13013,1.13019,1.13012,1.13019,110600001.0
2006-08-02 08:32:00,1.13022,1.13022,1.13006,1.13018,153600000.0
2006-08-02 08:33:00,1.13015,1.13025,1.13015,1.13025,161500005.0
2006-08-02 08:34:00,1.1302,1.13025,1.13015,1.13025,36200000.0
2006-08-02 08:35:00,1.1303,1.13033,1.13022,1.13033,136299999.0
2006-08-02 08:36:00,1.13034,1.13043,1.13022,1.13036,77399999.0
2006-08-02 08:37:00,1.13035,1.13045,1.13035,1.13045,84200000.0
2006-08-02 08:38:00,1.13033,1.13033,1.13017,1.13025,33100000.0
2006-08-02 08:39:00,1.13022,1.13032,1.13021,1.13028,85100000.0
2006-08-02 08:40:00,1.13027,1.1303,1.13027,1.1303,15900000.0
2006-08-02 08:41:00,1.13025,1.13025,1.1301,1.1301,102400000.0
2006-08-02 08:42:00,1.13015,1.1302,1.13015,1.1302,57100001.0
2006-08-02 08:43:00,1.13028,1.13033,1.13022,1.13033,98599999.0
2006-08-02 08:44:00,1.13029,1.13043,1.13029,1.13033,81199999.0
2006-08-02 08:45:00,1.13038,1.13047,1.13035,1.13047,106499999.0
2006-08-02 08:46:00,1.13047,1.13047,1.13046,1.13046,31800000.0
2006-08-02 08:47:00,1.13043,1.13043,1.1304,1.1304,33399999.0
2006-08-02 08:48:00,1.1305,1.1305,1.13045,1.13045,39100000.0
2006-08-02 08:49:00,1.1305,1.13055,1.1305,1.13055,21900000.0
2006-08-02 08:50:00,1.13045,1.13062,1.13045,1.13062,68799999.0
2006-08-02 08:51:00,1.1306,1.1306,1.1306,1.1306,800000.0
2006-08-02 08:52:00,1.13064,1.13067,1.13062,1.13064,69500000.0
2006-08-02 08:53:00,1.13059,1.1307,1.13055,1.13066,125300000.0
2006-08-02 08:54:00,1.13065,1.13071,1.13062,1.13068,85699998.0
2006-08-02 08:55:00,1.13061,1.1307,1.13056,1.13066,101500001.0
2006-08-02 08:56:00,1.1306,1.13065,1.1306,1.13065,133400004.0
2006-08-02 08:57:00,1.1306,1.13065,1.13053,1.13053,176000003.0
2006-08-02 08:58:00,1.13058,1.13062,1.13048,1.13059,49999999.0
2006-08-02 08:59:00,1.13061,1.13073,1.13061,1.13069,112400002.0
2006-08-02 09:00:00,1.13067,1.13071,1.13057,1.13057,31000000.0
2006-08-02 09:01:00,1.13055,1.13055,1.13055,1.13055,1600000.0
2006-08-02 09:02:00,1.1306,1.13065,1.13052,1.13052,71900001.0
2006-08-02 09:03:00,1.13057,1.13061,1.13051,1.13052,42400000.0
2006-08-02 09:04:00,1.1305,1.13053,1.1305,1.1305,62700001.0
2006-08-02 09:05:00,1.1305,1.13052,1.13035,1.13035,122100000.0
2006-08-02 09:06:00,1.13017,1.13032,1.13015,1.13021,39200000.0
2006-08-02 09:07:00,1.13022,1.13025,1.13018,1.13019,106899999.0
2006-08-02 09:08:00,1.13014,1.13014,1.1298,1.12985,192599999.0
2006-08-02 09:09:00,1.12975,1.12979,1.12974,1.12978,59099999.0
2006-08-02 09:10:00,1.1297,1.1297,1.12967,1.12967,18400000.0
2006-08-02 09:11:00,1.12965,1.12977,1.12965,1.12977,112900000.0
2006-08-02 09:12:00,1.12975,1.12985,1.12974,1.1298,92999999.0
2006-08-02 09:13:00,1.1298,1.1298,1.12975,1.12975,8800000.0
2006-08-02 09:14:00,1.12985,1.12985,1.1298,1.1298,4000000.0
2006-08-02 09:15:00,1.1298,1.1298,1.12975,1.12975,33200000.0
2006-08-02 09:16:00,1.12984,1.12996,1.12984,1.12996,30000000.0
2006-08-02 09:17:00,1.12992,1.13003,1.12992,1.12994,83400000.0
2006-08-02 09:18:00,1.13004,1.13014,1.13004,1.13014,14500000.0
2006-08-02 09:19:00,1.1303,1.13048,1.1303,1.13042,81500001.0
2006-08-02 09:20:00,1.13047,1.13047,1.13034,1.13041,47900000.0
2006-08-02 09:21:00,1.13035,1.13035,1.13035,1.13035,16900000.0
2006-08-02 09:22:00,1.1304,1.1304,1.13037,1.13037,32800000.0
2006-08-02 09:23:00,1.13031,1.13034,1.13031,1.13034,56100000.0
2006-08-02 09:24:00,1.13031,1.13031,1.13008,1.13008,115899999.0
2006-08-02 09:25:00,1.13007,1.13009,1.12999,1.13001,174700004.0
2006-08-02 09:26:00,1.1301,1.13033,1.1301,1.1303,70800000.0
2006-08-02 09:27:00,1.13032,1.13039,1.1303,1.1303,123900000.0
2006-08-02 09:28:00,1.13032,1.13032,1.13017,1.13027,127600001.0
2006-08-02 09:29:00,1.13028,1.13035,1.13028,1.13035,22999999.0
2006-08-02 09:30:00,1.13023,1.13023,1.13008,1.13009,44900000.0
2006-08-02 09:31:00,1.13018,1.13022,1.13012,1.13019,80300001.0
2006-08-02 09:32:00,1.13015,1.13018,1.13013,1.13013,24100000.0
2006-08-02 09:33:00,1.1301,1.1301,1.1301,1.1301,14500000.0
2006-08-02 09:34:00,1.13005,1.13005,1.13005,1.13005,36700001.0
2006-08-02 09:35:00,1.1301,1.13015,1.1301,1.13015,51600000.0
2006-08-02 09:36:00,1.13009,1.13022,1.13003,1.13003,109599999.0
2006-08-02 09:37:00,1.12996,1.12996,1.12942,1.12942,48800000.0
2006-08-02 09:38:00,1.12945,1.12952,1.12918,1.12918,74400001.0
2006-08-02 09:39:00,1.12903,1.12916,1.12889,1.12916,99000001.0
2006-08-02 09:40:00,1.12916,1.12933,1.12915,1.12928,105800000.0
2006-08-02 09:41:00,1.1292,1.12939,1.1292,1.12928,88200001.0
2006-08-02 09:42:00,1.12918,1.12934,1.12918,1.12934,71499998.0
2006-08-02 09:43:00,1.12932,1.12943,1.12932,1.12938,28699999.0
2006-08-02 09:44:00,1.12935,1.12945,1.12935,1.1294,48599999.0
2006-08-02 09:45:00,1.12935,1.12948,1.12934,1.12941,99200000.0
2006-08-02 09:46:00,1.12936,1.12952,1.12936,1.12952,23300000.0
2006-08-02 09:47:00,1.12952,1.12978,1.12952,1.12978,169900001.0
2006-08-02 09:48:00,1.12978,1.12991,1.12976,1.12991,38999999.0
2006-08-02 09:49:00,1.12992,1.12997,1.12976,1.12992,61000000.0
2006-08-02 09:50:00,1.12991,1.12994,1.12991,1.12994,16200000.0
2006-08-02 09:51:00,1.12993,1.12997,1.1299,1.12997,65600000.0
2006-08-02 09:52:00,1.12982,1.12996,1.12982,1.12994,186300000.0
2006-08-02 09:53:00,1.13,1.13,1.1299,1.13,72199999.0
2006-08-02 09:54:00,1.13002,1.13008,1.13002,1.13005,56000000.0
2006-08-02 09:55:00,1.1301,1.13015,1.13005,1.13015,56800001.0
2006-08-02 09:56:00,1.1301,1.1301,1.1301,1.1301,44199999.0
2006-08-02 09:57:00,1.1301,1.13015,1.13003,1.13005,203200005.0
2006-08-02 09:58:00,1.13012,1.13016,1.13007,1.13007,57100001.0
2006-08-02 09:59:00,1.13015,1.13028,1.13015,1.13024,63000002.0
2006-08-02 10:00:00,1.13012,1.13018,1.1301,1.13018,59700000.0
2006-08-02 10:01:00,1.13012,1.13012,1.13004,1.13004,70700001.0
2006-08-02 10:02:00,1.12997,1.12998,1.12986,1.12989,114599999.0
2006-08-02 10:03:00,1.12995,1.12995,1.12985,1.12985,79199997.0
2006-08-02 10:04:00,1.13005,1.13022,1.13005,1.13015,77200000.0
2006-08-02 10:05:00,1.1301,1.1301,1.12997,1.12997,40700000.0
2006-08-02 10:06:00,1.13002,1.13013,1.13001,1.13013,57299999.0
2006-08-02 10:07:00,1.13008,1.13021,1.13008,1.1302,93300001.0
2006-08-02 10:08:00,1.13017,1.1302,1.13014,1.13019,68500003.0
2006-08-02 10:09:00,1.13016,1.13018,1.13013,1.13018,80500000.0
2006-08-02 10:10:00,1.13015,1.1302,1.13015,1.13018,18800000.0
2006-08-02 10:11:00,1.13025,1.13027,1.13021,1.13026,22400000.0
2006-08-02 10:12:00,1.13018,1.1303,1.13018,1.1303,136600003.0
2006-08-02 10:13:00,1.13025,1.1303,1.13025,1.1303,53200000.0
2006-08-02 10:14:00,1.13019,1.13019,1.13002,1.1301,63100001.0
2006-08-02 10:15:00,1.13015,1.13025,1.12998,1.12998,182200001.0
2006-08-02 10:16:00,1.12997,1.13009,1.12993,1.12993,129200000.0
2006-08-02 10:17:00,1.12994,1.12994,1.1296,1.1296,152000001.0
2006-08-02 10:18:00,1.12956,1.12961,1.12953,1.12955,118800002.0
2006-08-02 10:19:00,1.12955,1.12958,1.12939,1.12939,59200001.0
2006-08-02 10:20:00,1.12941,1.12954,1.12941,1.12949,92500000.0
2006-08-02 10:21:00,1.12927,1.12935,1.12902,1.12935,102099999.0
2006-08-02 10:22:00,1.12937,1.12944,1.12937,1.12939,98900000.0
2006-08-02 10:23:00,1.12942,1.12954,1.12942,1.12952,39100000.0
2006-08-02 10:24:00,1.12954,1.12956,1.1294,1.12956,76900000.0
2006-08-02 10:25:00,1.12955,1.12956,1.12934,1.12951,192499999.0
2006-08-02 10:26:00,1.12946,1.12954,1.12945,1.1295,115000000.0
2006-08-02 10:27:00,1.12956,1.12957,1.12956,1.12957,45100001.0
2006-08-02 10:28:00,1.12953,1.12958,1.12941,1.12946,88600000.0
2006-08-02 10:29:00,1.12935,1.12944,1.12929,1.1293,151300003.0
2006-08-02 10:30:00,1.12921,1.12921,1.12905,1.12905,101800000.0
2006-08-02 10:31:00,1.12914,1.12918,1.12903,1.1291,156800001.0
2006-08-02 10:32:00,1.12915,1.12925,1.12913,1.12925,36500002.0
2006-08-02 10:33:00,1.12927,1.12927,1.12914,1.12914,14400000.0
2006-08-02 10:34:00,1.1291,1.12951,1.1291,1.12948,83600000.0
2006-08-02 10:35:00,1.12939,1.12958,1.12939,1.12948,109799998.0
2006-08-02 10:36:00,1.12955,1.12955,1.12942,1.1295,72300000.0
2006-08-02 10:37:00,1.12945,1.12955,1.12945,1.12955,196800002.0
2006-08-02 10:38:00,1.1295,1.1295,1.12913,1.12914,166999999.0
2006-08-02 10:39:00,1.12925,1.12941,1.12925,1.12932,140300002.0
2006-08-02 10:40:00,1.12919,1.12932,1.1291,1.1291,124800002.0
2006-08-02 10:41:00,1.12912,1.1292,1.12912,1.12912,132100000.0
2006-08-02 10:42:00,1.12918,1.12918,1.12912,1.12918,16800000.0
2006-08-02 10:43:00,1.1291,1.12914,1.12897,1.12914,55099999.0
2006-08-02 10:44:00,1.12912,1.12929,1.1291,1.12929,92799999.0
2006-08-02 10:45:00,1.12938,1.1294,1.12933,1.12933,80700002.0
2006-08-02 10:46:00,1.12928,1.12938,1.12925,1.1293,85900000.0
2006-08-02 10:47:00,1.12925,1.1293,1.12925,1.1293,75099999.0
2006-08-02 10:48:00,1.12928,1.12928,1.12918,1.12928,87800000.0
2006-08-02 10:49:00,1.12933,1.12943,1.12924,1.12943,105500001.0
2006-08-02 10:50:00,1.12944,1.12953,1.12936,1.12953,108600000.0
2006-08-02 10:51:00,1.12954,1.12957,1.12951,1.12957,124200000.0
2006-08-02 10:52:00,1.12948,1.1295,1.12942,1.12942,54300000.0
2006-08-02 10:53:00,1.1295,1.1295,1.12945,1.12945,106600000.0
2006-08-02 10:54:00,1.1295,1.12955,1.12945,1.12955,38800000.0
2006-08-02 10:55:00,1.12949,1.12949,1.12935,1.12935,104699998.0
2006-08-02 10:56:00,1.1293,1.12935,1.12925,1.1293,137800004.0
2006-08-02 10:57:00,1.12923,1.12935,1.1291,1.1291,121200003.0
2006-08-02 10:58:00,1.129,1.129,1.12862,1.12869,115400000.0
2006-08-02 10:59:00,1.12874,1.12891,1.12874,1.12888,86500000.0
2006-08-02 11:00:00,1.12872,1.12879,1.12872,1.12878,75199999.0
2006-08-02 11:01:00,1.12881,1.12888,1.12878,1.12887,65300001.0
2006-08-02 11:02:00,1.12883,1.12893,1.12871,1.12878,120799999.0
2006-08-02 11:03:00,1.12872,1.12872,1.12841,1.12857,99600000.0
2006-08-02 11:04:00,1.12856,1.12859,1.12839,1.12849,96700002.0
2006-08-02 11:05:00,1.12858,1.12879,1.12858,1.12874,56499999.0
2006-08-02 11:06:00,1.12868,1.12868,1.12859,1.12862,74300001.0
2006-08-02 11:07:00,1.12851,1.12851,1.12826,1.12833,129499999.0
2006-08-02 11:08:00,1.12842,1.1285,1.1284,1.12849,34400001.0
2006-08-02 11:09:00,1.1284,1.1284,1.1281,1.1281,82099999.0
2006-08-02 11:10:00,1.12821,1.12866,1.12821,1.12863,70200001.0
2006-08-02 11:11:00,1.12861,1.12881,1.1286,1.12881,71200000.0
2006-08-02 11:12:00,1.12881,1.1289,1.12877,1.12881,121099999.0
2006-08-02 11:13:00,1.12877,1.12878,1.12869,1.12878,110600002.0
2006-08-02 11:14:00,1.12875,1.12892,1.12875,1.12881,79899999.0
2006-08-02 11:15:00,1.12883,1.12895,1.12882,1.1289,154600002.0
2006-08-02 11:16:00,1.1289,1.12892,1.12881,1.12881,220099999.0
2006-08-02 11:17:00,1.12885,1.12907,1.12885,1.12905,72300000.0
2006-08-02 11:18:00,1.12912,1.12912,1.12899,1.12902,123500002.0
2006-08-02 11:19:00,1.12914,1.12936,1.12914,1.12925,144099998.0
2006-08-02 11:20:00,1.12928,1.12934,1.12922,1.12922,95699999.0
2006-08-02 11:21:00,1.12933,1.12942,1.12933,1.12933,150100002.0
2006-08-02 11:22:00,1.12933,1.12933,1.1292,1.12922,98000000.0
2006-08-02 11:23:00,1.12919,1.12927,1.12919,1.12925,78200000.0
2006-08-02 11:24:00,1.12909,1.12923,1.12909,1.1292,72000000.0
2006-08-02 11:25:00,1.12922,1.12922,1.12906,1.1291,105000001.0
2006-08-02 11:26:00,1.1291,1.12915,1.1291,1.12915,111600003.0
2006-08-02 11:27:00,1.12914,1.12926,1.12913,1.12926,110400001.0
2006-08-02 11:28:00,1.12929,1.12936,1.12926,1.12936,91300000.0
2006-08-02 11:29:00,1.12927,1.1293,1.1292,1.12922,138899998.0
2006-08-02 11:30:00,1.12932,1.12937,1.12928,1.12931,88300000.0
2006-08-02 11:31:00,1.12932,1.1294,1.12932,1.12937,41300000.0
2006-08-02 11:32:00,1.12929,1.1293,1.12921,1.12929,134300002.0
2006-08-02 11:33:00,1.12925,1.12935,1.12925,1.12935,138699995.0
2006-08-02 11:34:00,1.12928,1.12933,1.12915,1.12915,120300000.0
2006-08-02 11:35:00,1.12916,1.12916,1.12905,1.12905,155700005.0
2006-08-02 11:36:00,1.12901,1.12906,1.12889,1.12889,133199999.0
2006-08-02 11:37:00,1.1289,1.12909,1.1289,1.12904,41400001.0
2006-08-02 11:38:00,1.12903,1.12905,1.12896,1.12905,32700000.0
2006-08-02 11:39:00,1.12897,1.12898,1.12889,1.12898,81300002.0
2006-08-02 11:40:00,1.1288,1.1288,1.12838,1.12842,82300000.0
2006-08-02 11:41:00,1.12852,1.12865,1.12849,1.12852,115700000.0
2006-08-02 11:42:00,1.12849,1.12852,1.12836,1.12836,97600000.0
2006-08-02 11:43:00,1.1284,1.12843,1.12833,1.12843,181499999.0
2006-08-02 11:44:00,1.12819,1.1284,1.12819,1.1284,48400000.0
2006-08-02 11:45:00,1.12855,1.12855,1.1285,1.1285,42400000.0
2006-08-02 11:46:00,1.1286,1.12871,1.12855,1.12861,58400000.0
2006-08-02 11:47:00,1.12853,1.12857,1.12853,1.12857,15100000.0
2006-08-02 11:48:00,1.12855,1.12859,1.12848,1.12848,67700000.0
2006-08-02 11:49:00,1.12849,1.12857,1.12841,1.1285,149700000.0
2006-08-02 11:50:00,1.12855,1.12867,1.12845,1.12851,136190002.0
2006-08-02 11:51:00,1.12852,1.12868,1.12852,1.12855,223100003.0
2006-08-02 11:52:00,1.12859,1.12868,1.12856,1.12858,181200000.0
2006-08-02 11:53:00,1.12856,1.12868,1.12855,1.12855,76090000.0
2006-08-02 11:54:00,1.1287,1.12885,1.12869,1.12879,100099999.0
2006-08-02 11:55:00,1.12889,1.12889,1.1288,1.12883,64600001.0
2006-08-02 11:56:00,1.12882,1.12888,1.12879,1.12888,101099998.0
2006-08-02 11:57:00,1.1289,1.12895,1.12885,1.12885,104300000.0
2006-08-02 11:58:00,1.12885,1.12892,1.12885,1.12885,77700001.0
2006-08-02 11:59:00,1.1289,1.12895,1.12887,1.1289,168300003.0
2006-08-02 12:00:00,1.12892,1.12892,1.12873,1.12873,79799998.0
2006-08-02 12:01:00,1.12875,1.12881,1.12875,1.12878,69600001.0
2006-08-02 12:02:00,1.12884,1.129,1.12884,1.129,59400000.0
2006-08-02 12:03:00,1.12905,1.12907,1.12878,1.12878,88200001.0
2006-08-02 12:04:00,1.12878,1.12888,1.12873,1.12885,161600001.0
2006-08-02 12:05:00,1.12876,1.12876,1.12862,1.12863,57700002.0
2006-08-02 12:06:00,1.12873,1.12873,1.12863,1.12863,57700000.0
2006-08-02 12:07:00,1.12868,1.12868,1.12857,1.12857,45500002.0
2006-08-02 12:08:00,1.12858,1.12881,1.12857,1.12881,101400001.0
2006-08-02 12:09:00,1.12876,1.12876,1.12861,1.12871,148700000.0
2006-08-02 12:10:00,1.1287,1.12875,1.1287,1.12875,35899998.0
2006-08-02 12:11:00,1.12865,1.12881,1.12865,1.12865,130400000.0
2006-08-02 12:12:00,1.12855,1.12871,1.12853,1.12867,137100001.0
2006-08-02 12:13:00,1.12865,1.12878,1.12865,1.1287,112100002.0
2006-08-02 12:14:00,1.12875,1.12887,1.12875,1.12876,108200000.0
2006-08-02 12:15:00,1.12875,1.12892,1.12875,1.12892,54800000.0
2006-08-02 12:16:00,1.12891,1.12898,1.1289,1.12898,87200000.0
2006-08-02 12:17:00,1.12905,1.12905,1.12895,1.12897,119300001.0
2006-08-02 12:18:00,1.12894,1.12894,1.12874,1.12874,84000000.0
2006-08-02 12:19:00,1.1288,1.12882,1.1288,1.1288,71900000.0
2006-08-02 12:20:00,1.1288,1.12885,1.12875,1.12875,86200000.0
2006-08-02 12:21:00,1.12874,1.12874,1.12863,1.12867,105700000.0
2006-08-02 12:22:00,1.1287,1.1287,1.12862,1.12864,91700000.0
2006-08-02 12:23:00,1.12865,1.12865,1.12855,1.1286,99700003.0
2006-08-02 12:24:00,1.1286,1.12867,1.12856,1.12856,91399999.0
2006-08-02 12:25:00,1.12852,1.12857,1.12839,1.12848,94599999.0
2006-08-02 12:26:00,1.12844,1.12847,1.12835,1.12839,135899999.0
2006-08-02 12:27:00,1.12837,1.12845,1.1283,1.12845,86300000.0
2006-08-02 12:28:00,1.12837,1.1284,1.12832,1.1284,104099999.0
2006-08-02 12:29:00,1.12839,1.12852,1.12839,1.12847,120600004.0
2006-08-02 12:30:00,1.12845,1.12852,1.12839,1.12848,110600001.0
2006-08-02 12:31:00,1.12845,1.12858,1.12845,1.12858,110499999.0
2006-08-02 12:32:00,1.12845,1.1285,1.1284,1.12842,53700000.0
2006-08-02 12:33:00,1.12842,1.12842,1.12827,1.12827,118900003.0
2006-08-02 12:34:00,1.12827,1.12833,1.12802,1.12802,72699999.0
2006-08-02 12:35:00,1.12815,1.12815,1.12805,1.12805,81700000.0
2006-08-02 12:36:00,1.12811,1.12811,1.12811,1.12811,9600000.0
2006-08-02 12:37:00,1.12817,1.12819,1.12808,1.12812,106800000.0
2006-08-02 12:38:00,1.12812,1.12812,1.1281,1.1281,34600000.0
2006-08-02 12:39:00,1.12819,1.12834,1.12813,1.12831,78599998.0
2006-08-02 12:40:00,1.12842,1.12842,1.12831,1.12842,95600002.0
2006-08-02 12:41:00,1.1284,1.12846,1.1284,1.12841,161300001.0
2006-08-02 12:42:00,1.1284,1.12843,1.12835,1.1284,127700000.0
2006-08-02 12:43:00,1.12835,1.1284,1.12835,1.1284,6100000.0
2006-08-02 12:44:00,1.12839,1.1286,1.12839,1.12851,93800000.0
2006-08-02 12:45:00,1.12851,1.12858,1.12845,1.12852,81900001.0
2006-08-02 12:46:00,1.12853,1.12853,1.12841,1.1285,95300000.0
2006-08-02 12:47:00,1.1285,1.12853,1.1285,1.12853,76000000.0
2006-08-02 12:48:00,1.12855,1.12855,1.1284,1.1285,69699999.0
2006-08-02 12:49:00,1.1285,1.1285,1.12843,1.12843,1600000.0
2006-08-02 12:50:00,1.12853,1.12862,1.12851,1.12857,71100000.0
2006-08-02 12:51:00,1.12847,1.1285,1.1284,1.1285,81300000.0
2006-08-02 12:52:00,1.12848,1.1285,1.12845,1.1285,26300000.0
2006-08-02 12:53:00,1.1285,1.12852,1.1285,1.12852,26400000.0
2006-08-02 12:54:00,1.1285,1.12857,1.1284,1.12857,63100000.0
2006-08-02 12:55:00,1.12862,1.1288,1.12862,1.12867,105799999.0
2006-08-02 12:56:00,1.12871,1.12886,1.12871,1.12886,61299999.0
2006-08-02 12:57:00,1.12888,1.12888,1.12879,1.12885,27900001.0
2006-08-02 12:58:00,1.12875,1.1288,1.12875,1.1288,37100000.0
2006-08-02 12:59:00,1.12876,1.12877,1.12856,1.12864,75900002.0
2006-08-02 13:00:00,1.12852,1.12859,1.12849,1.12855,144899999.0
2006-08-02 13:01:00,1.12863,1.12863,1.12848,1.12857,84199998.0
2006-08-02 13:02:00,1.12852,1.12861,1.12852,1.12858,133200001.0
2006-08-02 13:03:00,1.1286,1.1286,1.12857,1.12857,31199999.0
2006-08-02 13:04:00,1.12855,1.1286,1.1285,1.12855,87100000.0
2006-08-02 13:05:00,1.12855,1.12855,1.12855,1.12855,19900000.0
2006-08-02 13:06:00,1.1286,1.12865,1.12858,1.1286,78200001.0
2006-08-02 13:07:00,1.12865,1.12865,1.12855,1.12855,141199999.0
2006-08-02 13:08:00,1.1286,1.12865,1.12855,1.1286,115500002.0
2006-08-02 13:09:00,1.12857,1.12862,1.12855,1.12862,81299998.0
2006-08-02 13:10:00,1.1286,1.12865,1.1286,1.12865,57800000.0
2006-08-02 13:11:00,1.12867,1.12867,1.1286,1.1286,57900000.0
2006-08-02 13:12:00,1.12858,1.12858,1.12858,1.12858,3200000.0
2006-08-02 13:13:00,1.12858,1.1286,1.12858,1.1286,8700000.0
2006-08-02 13:14:00,1.1286,1.1286,1.1286,1.1286,43900001.0
2006-08-02 13:15:00,1.12855,1.12865,1.12855,1.12865,49199999.0
2006-08-02 13:16:00,1.12858,1.12858,1.12858,1.12858,21000001.0
2006-08-02 13:17:00,1.1286,1.12865,1.1286,1.1286,102900000.0
2006-08-02 13:18:00,1.12865,1.12865,1.12862,1.12862,29700000.0
2006-08-02 13:19:00,1.1286,1.1286,1.1286,1.1286,10400000.0
2006-08-02 13:20:00,1.12858,1.12865,1.12855,1.1286,102700000.0
2006-08-02 13:21:00,1.1286,1.1286,1.1286,1.1286,27900001.0
2006-08-02 13:22:00,1.12852,1.12865,1.12852,1.1286,168600000.0
2006-08-02 13:23:00,1.1286,1.1286,1.1286,1.1286,10100000.0
2006-08-02 13:24:00,1.1286,1.12865,1.12853,1.12865,88000000.0
2006-08-02 13:25:00,1.1286,1.1286,1.12855,1.12858,69300000.0
2006-08-02 13:26:00,1.12855,1.1286,1.12855,1.12855,51400000.0
2006-08-02 13:27:00,1.1286,1.1286,1.12855,1.1286,45500001.0
2006-08-02 13:28:00,1.1286,1.1286,1.12855,1.12855,36799999.0
2006-08-02 13:29:00,1.1286,1.12865,1.12855,1.12855,135900001.0
2006-08-02 13:30:00,1.1286,1.12865,1.12855,1.1286,103199999.0
2006-08-02 13:31:00,1.12855,1.12867,1.12855,1.12855,60700001.0
2006-08-02 13:32:00,1.1286,1.1286,1.12858,1.12858,78300001.0
2006-08-02 13:33:00,1.12865,1.12865,1.12853,1.12858,144499997.0
2006-08-02 13:34:00,1.1286,1.1286,1.1286,1.1286,40600000.0
2006-08-02 13:35:00,1.1286,1.12865,1.12853,1.12865,207399999.0
2006-08-02 13:36:00,1.1286,1.12863,1.1286,1.12863,188800002.0
2006-08-02 13:37:00,1.12865,1.12865,1.12865,1.12865,12700000.0
2006-08-02 13:38:00,1.12857,1.12862,1.12857,1.1286,109600000.0
2006-08-02 13:39:00,1.12736,1.12761,1.12711,1.1275,173000000.0
2006-08-02 13:40:00,1.12751,1.12793,1.12743,1.12793,88500000.0
2006-08-02 13:41:00,1.12767,1.12794,1.12758,1.12781,73500000.0
2006-08-02 13:42:00,1.12804,1.12806,1.12775,1.12802,127000002.0
2006-08-02 13:43:00,1.12798,1.1283,1.1279,1.12806,137200002.0
2006-08-02 13:44:00,1.12785,1.12814,1.12768,1.12806,111700001.0
2006-08-02 13:45:00,1.12808,1.12825,1.12776,1.12813,62700001.0
2006-08-02 13:46:00,1.1283,1.1284,1.12801,1.12828,171199999.0
2006-08-02 13:47:00,1.12835,1.12843,1.12792,1.12792,172500001.0
2006-08-02 13:48:00,1.12768,1.12822,1.12768,1.12811,193000000.0
2006-08-02 13:49:00,1.12763,1.12807,1.12763,1.12779,116600001.0
2006-08-02 13:50:00,1.12775,1.12792,1.12756,1.12772,127700000.0
2006-08-02 13:51:00,1.12772,1.12815,1.12772,1.12805,46000000.0
2006-08-02 13:52:00,1.1278,1.12824,1.1278,1.12823,117599999.0
2006-08-02 13:53:00,1.12825,1.12825,1.12777,1.12801,145500000.0
2006-08-02 13:54:00,1.1282,1.1283,1.12789,1.12823,138000002.0
2006-08-02 13:55:00,1.1283,1.12833,1.1278,1.12802,124400000.0
2006-08-02 13:56:00,1.12822,1.12831,1.1277,1.12793,96000001.0
2006-08-02 13:57:00,1.12797,1.12821,1.12766,1.12788,126500000.0
2006-08-02 13:58:00,1.12793,1.12828,1.12785,1.12807,87299999.0
2006-08-02 13:59:00,1.12815,1.12836,1.12777,1.12777,30500000.0
2006-08-02 14:00:00,1.12783,1.12795,1.12772,1.12785,108599998.0
2006-08-02 14:01:00,1.12822,1.1283,1.12803,1.12813,93299999.0
2006-08-02 14:02:00,1.12827,1.12834,1.12781,1.12814,115800001.0
2006-08-02 14:03:00,1.12815,1.12824,1.12776,1.12818,139899998.0
2006-08-02 14:04:00,1.12798,1.12825,1.12788,1.1281,205100000.0
2006-08-02 14:05:00,1.1281,1.1282,1.12794,1.12808,126000000.0
2006-08-02 14:06:00,1.12787,1.12826,1.12787,1.1281,39900000.0
2006-08-02 14:07:00,1.12822,1.12822,1.12773,1.12803,216599998.0
2006-08-02 14:08:00,1.12818,1.12831,1.12801,1.12808,245999998.0
2006-08-02 14:09:00,1.12812,1.12824,1.12787,1.12806,157400001.0
2006-08-02 14:10:00,1.12821,1.12832,1.128,1.1283,139599999.0
2006-08-02 14:11:00,1.12822,1.12831,1.12798,1.12825,54200000.0
2006-08-02 14:12:00,1.12827,1.12834,1.12792,1.12812,99500000.0
2006-08-02 14:13:00,1.12796,1.12843,1.12786,1.12787,145999997.0
2006-08-02 14:14:00,1.12825,1.12843,1.12809,1.12831,95900001.0
2006-08-02 14:15:00,1.12828,1.12851,1.12806,1.12826,81900000.0
2006-08-02 14:16:00,1.12847,1.12855,1.12808,1.12835,53500000.0
2006-08-02 14:17:00,1.12857,1.12857,1.1277,1.12771,140600002.0
2006-08-02 14:18:00,1.12768,1.12797,1.12751,1.12784,90200000.0
2006-08-02 14:19:00,1.1277,1.12785,1.12715,1.12724,123699999.0
2006-08-02 14:20:00,1.12742,1.12747,1.12687,1.12715,44900000.0
2006-08-02 14:21:00,1.12703,1.12718,1.12685,1.12705,102199999.0
2006-08-02 14:22:00,1.12705,1.12722,1.12675,1.12705,56900001.0
2006-08-02 14:23:00,1.12702,1.12728,1.12675,1.12718,163000000.0
2006-08-02 14:24:00,1.12723,1.12734,1.1268,1.12708,128400001.0
2006-08-02 14:25:00,1.12709,1.1274,1.12696,1.12734,145599999.0
2006-08-02 14:26:00,1.12728,1.12775,1.12716,1.12775,147800000.0
2006-08-02 14:27:00,1.12782,1.12782,1.1273,1.12751,145299999.0
2006-08-02 14:28:00,1.12777,1.12825,1.12761,1.12825,95899999.0
2006-08-02 14:29:00,1.12873,1.12886,1.12829,1.12829,71599999.0
2006-08-02 14:30:00,1.12838,1.12856,1.12788,1.12823,123399999.0
2006-08-02 14:31:00,1.1283,1.12856,1.12806,1.12825,77600000.0
2006-08-02 14:32:00,1.12839,1.1285,1.12811,1.12836,106899999.0
2006-08-02 14:33:00,1.12853,1.12864,1.12821,1.12824,57600000.0
2006-08-02 14:34:00,1.12808,1.12833,1.12794,1.12815,183999997.0
2006-08-02 14:35:00,1.12811,1.12852,1.128,1.12842,100600001.0
2006-08-02 14:36:00,1.12818,1.12857,1.12808,1.12837,99099999.0
2006-08-02 14:37:00,1.1283,1.12842,1.12789,1.12796,107700001.0
2006-08-02 14:38:00,1.12786,1.12811,1.12769,1.12801,173599999.0
2006-08-02 14:39:00,1.1281,1.12814,1.12755,1.12756,55200000.0
2006-08-02 14:40:00,1.12748,1.12777,1.12734,1.12769,146300004.0
2006-08-02 14:41:00,1.12787,1.12789,1.12759,1.12766,90900000.0
2006-08-02 14:42:00,1.12777,1.12792,1.12744,1.12779,110200001.0
2006-08-02 14:43:00,1.12799,1.12804,1.12765,1.12799,141399999.0
2006-08-02 14:44:00,1.12772,1.12845,1.12772,1.12835,70800001.0
2006-08-02 14:45:00,1.12854,1.12854,1.12842,1.12846,58999999.0
2006-08-02 14:46:00,1.12843,1.12851,1.12838,1.12847,98900000.0
2006-08-02 14:47:00,1.12852,1.12852,1.12827,1.1284,168700001.0
2006-08-02 14:48:00,1.12851,1.12886,1.12851,1.12886,69200000.0
2006-08-02 14:49:00,1.12879,1.12879,1.12867,1.12867,172799998.0
2006-08-02 14:50:00,1.12872,1.12872,1.12853,1.1286,115000003.0
2006-08-02 14:51:00,1.12852,1.12865,1.12852,1.1286,123000003.0
2006-08-02 14:52:00,1.12865,1.12865,1.12855,1.12855,99599997.0
2006-08-02 14:53:00,1.12857,1.1286,1.12852,1.12852,53600002.0
2006-08-02 14:54:00,1.12837,1.12855,1.12817,1.12824,33000001.0
2006-08-02 14:55:00,1.12842,1.12852,1.12822,1.12852,123100000.0
2006-08-02 14:56:00,1.12817,1.12855,1.12805,1.12848,149099999.0
2006-08-02 14:57:00,1.12823,1.12833,1.12799,1.12815,95500001.0
2006-08-02 14:58:00,1.12798,1.12849,1.12798,1.12839,82900002.0
2006-08-02 14:59:00,1.12815,1.1284,1.128,1.12835,34200001.0
2006-08-02 15:00:00,1.12833,1.12845,1.128,1.1283,96299999.0
2006-08-02 15:01:00,1.12819,1.12841,1.1279,1.12819,115900002.0
2006-08-02 15:02:00,1.1284,1.12848,1.1279,1.12811,113500001.0
2006-08-02 15:03:00,1.12802,1.12815,1.12769,1.12769,64000000.0
2006-08-02 15:04:00,1.12791,1.12821,1.12755,1.12821,126300000.0
2006-08-02 15:05:00,1.12843,1.12843,1.12795,1.128,66600000.0
2006-08-02 15:06:00,1.12795,1.12814,1.1276,1.1276,90099999.0
2006-08-02 15:07:00,1.12772,1.12821,1.12772,1.12812,98499998.0
2006-08-02 15:08:00,1.1282,1.12828,1.12798,1.12805,121599999.0
2006-08-02 15:09:00,1.12825,1.12839,1.12792,1.12792,36900000.0
2006-08-02 15:10:00,1.12795,1.1282,1.12779,1.12808,173500000.0
2006-08-02 15:11:00,1.12805,1.12814,1.12786,1.12807,139000000.0
2006-08-02 15:12:00,1.12786,1.12816,1.12786,1.1281,162299996.0
2006-08-02 15:13:00,1.1282,1.12827,1.12771,1.12803,87000001.0
2006-08-02 15:14:00,1.12837,1.12856,1.12806,1.12806,150100002.0
2006-08-02 15:15:00,1.12823,1.12823,1.12766,1.12788,166900000.0
2006-08-02 15:16:00,1.1278,1.12806,1.12768,1.12804,104799998.0
2006-08-02 15:17:00,1.12793,1.12826,1.12783,1.12823,113500000.0
2006-08-02 15:18:00,1.12813,1.12828,1.12794,1.12809,82000000.0
2006-08-02 15:19:00,1.12815,1.12823,1.1275,1.1275,73299999.0
2006-08-02 15:20:00,1.1281,1.1281,1.12727,1.12733,91200000.0
2006-08-02 15:21:00,1.12718,1.12731,1.12716,1.1273,80000000.0
2006-08-02 15:22:00,1.12747,1.12761,1.12747,1.12752,139699999.0
2006-08-02 15:23:00,1.12751,1.12773,1.12751,1.12766,16800000.0
2006-08-02 15:24:00,1.12758,1.12758,1.12737,1.12737,21400000.0
2006-08-02 15:25:00,1.12722,1.12723,1.12685,1.12694,94199999.0
2006-08-02 15:26:00,1.12692,1.12709,1.12684,1.12692,161200003.0
2006-08-02 15:27:00,1.12681,1.12681,1.12618,1.12618,91700001.0
2006-08-02 15:28:00,1.12601,1.12628,1.12601,1.12628,61800000.0
2006-08-02 15:29:00,1.12642,1.12642,1.12619,1.12639,96099999.0
2006-08-02 15:30:00,1.12626,1.12631,1.12623,1.12628,33500000.0
2006-08-02 15:31:00,1.12633,1.12634,1.12621,1.12625,139300001.0
2006-08-02 15:32:00,1.12625,1.12635,1.12625,1.12625,136600001.0
2006-08-02 15:33:00,1.12637,1.12644,1.12637,1.1264,99300002.0
2006-08-02 15:34:00,1.12653,1.12676,1.12652,1.12676,101800001.0
2006-08-02 15:35:00,1.12679,1.12679,1.12664,1.1267,187900000.0
2006-08-02 15:36:00,1.12661,1.12674,1.12652,1.12658,73499999.0
2006-08-02 15:37:00,1.12668,1.12674,1.12662,1.12662,92300002.0
2006-08-02 15:38:00,1.12656,1.12663,1.1265,1.12658,134100002.0
2006-08-02 15:39:00,1.12658,1.12658,1.12642,1.12656,65800001.0
2006-08-02 15:40:00,1.12662,1.12668,1.12653,1.12654,60200001.0
2006-08-02 15:41:00,1.12642,1.12662,1.12642,1.12658,73300000.0
2006-08-02 15:42:00,1.12657,1.12664,1.12652,1.12663,71100000.0
2006-08-02 15:43:00,1.12657,1.12665,1.12652,1.12664,98100001.0
2006-08-02 15:44:00,1.12674,1.12686,1.12673,1.12673,61000000.0
2006-08-02 15:45:00,1.1267,1.1267,1.12652,1.12663,59900001.0
2006-08-02 15:46:00,1.1266,1.12675,1.12658,1.12675,93900001.0
2006-08-02 15:47:00,1.12682,1.12684,1.12657,1.12657,83199999.0
2006-08-02 15:48:00,1.12657,1.12661,1.12648,1.12648,67699999.0
2006-08-02 15:49:00,1.12652,1.12662,1.12644,1.12657,106600001.0
2006-08-02 15:50:00,1.12662,1.12675,1.12662,1.12668,93800000.0
2006-08-02 15:51:00,1.12662,1.12667,1.12657,1.12659,48799999.0
2006-08-02 15:52:00,1.12656,1.12672,1.12644,1.12668,149900000.0
2006-08-02 15:53:00,1.12675,1.12675,1.12664,1.12671,81900000.0
2006-08-02 15:54:00,1.12678,1.12703,1.12673,1.12703,183099998.0
2006-08-02 15:55:00,1.12706,1.12712,1.12706,1.12711,21500000.0
2006-08-02 15:56:00,1.12712,1.12718,1.12712,1.12718,44900000.0
2006-08-02 15:57:00,1.12723,1.12729,1.12723,1.12723,91399998.0
2006-08-02 15:58:00,1.1273,1.12735,1.1273,1.1273,147999999.0
2006-08-02 15:59:00,1.1272,1.12741,1.1272,1.12733,112899997.0
2006-08-02 16:00:00,1.12722,1.12722,1.12678,1.12678,43100000.0
2006-08-02 16:01:00,1.12672,1.12678,1.12655,1.12655,117700001.0
2006-08-02 16:02:00,1.12653,1.12677,1.12653,1.1267,145299999.0
2006-08-02 16:03:00,1.12661,1.1268,1.12657,1.1267,171600002.0
2006-08-02 16:04:00,1.1267,1.12683,1.1266,1.12671,60599999.0
2006-08-02 16:05:00,1.12671,1.12675,1.12664,1.12672,80100002.0
2006-08-02 16:06:00,1.1268,1.12695,1.12676,1.12695,97700001.0
2006-08-02 16:07:00,1.1271,1.12715,1.127,1.127,22600000.0
2006-08-02 16:08:00,1.12692,1.12709,1.12692,1.12709,133100000.0
2006-08-02 16:09:00,1.12708,1.12708,1.12702,1.12702,41500000.0
2006-08-02 16:10:00,1.12699,1.12699,1.12678,1.12689,145600003.0
2006-08-02 16:11:00,1.127,1.12709,1.12696,1.127,67200002.0
2006-08-02 16:12:00,1.12704,1.12707,1.12677,1.12677,71699999.0
2006-08-02 16:13:00,1.12665,1.12705,1.12665,1.12705,163900004.0
2006-08-02 16:14:00,1.12698,1.12698,1.12673,1.12694,126800001.0
2006-08-02 16:15:00,1.12685,1.12685,1.12669,1.12669,2500000.0
2006-08-02 16:16:00,1.12661,1.12682,1.12656,1.12682,130200000.0
2006-08-02 16:17:00,1.12705,1.1273,1.12705,1.12716,64900000.0
2006-08-02 16:18:00,1.12707,1.12707,1.12676,1.12676,86200000.0
2006-08-02 16:19:00,1.12685,1.12685,1.12668,1.12668,55900000.0
2006-08-02 16:20:00,1.12659,1.12672,1.12659,1.12672,122599999.0
2006-08-02 16:21:00,1.12667,1.1267,1.12644,1.12644,93400001.0
2006-08-02 16:22:00,1.12631,1.12648,1.12631,1.12645,123699998.0
2006-08-02 16:23:00,1.12643,1.12643,1.12622,1.12625,85500000.0
2006-08-02 16:24:00,1.12619,1.12634,1.12603,1.12603,150599999.0
2006-08-02 16:25:00,1.12585,1.12585,1.12551,1.12559,116400003.0
2006-08-02 16:26:00,1.12557,1.12585,1.12553,1.12585,133399999.0
2006-08-02 16:27:00,1.12595,1.12608,1.1259,1.12591,66499999.0
2006-08-02 16:28:00,1.12576,1.12577,1.12565,1.12565,96100000.0
2006-08-02 16:29:00,1.12563,1.12563,1.1254,1.12544,83300001.0
2006-08-02 16:30:00,1.12551,1.12558,1.12546,1.12553,84600000.0
2006-08-02 16:31:00,1.12549,1.12563,1.12549,1.12553,93700000.0
2006-08-02 16:32:00,1.12546,1.12546,1.12522,1.12524,95099999.0
2006-08-02 16:33:00,1.12524,1.12531,1.12519,1.12522,102499999.0
2006-08-02 16:34:00,1.12512,1.12517,1.12501,1.12501,53199999.0
2006-08-02 16:35:00,1.12515,1.12553,1.12515,1.12553,62699999.0
2006-08-02 16:36:00,1.12552,1.12555,1.12549,1.12549,80299999.0
2006-08-02 16:37:00,1.12557,1.12557,1.1254,1.1254,79800000.0
2006-08-02 16:38:00,1.12536,1.12547,1.1253,1.1253,214200002.0
2006-08-02 16:39:00,1.12531,1.12539,1.12522,1.12522,66399999.0
2006-08-02 16:40:00,1.12523,1.12527,1.12523,1.12527,13000000.0
2006-08-02 16:41:00,1.1252,1.12536,1.1252,1.12531,17000000.0
2006-08-02 16:42:00,1.12527,1.1254,1.12526,1.12533,91799999.0
2006-08-02 16:43:00,1.12535,1.12547,1.12523,1.12523,134500001.0
2006-08-02 16:44:00,1.12524,1.12529,1.12515,1.12516,88000000.0
2006-08-02 16:45:00,1.12525,1.12535,1.12525,1.12535,126999999.0
2006-08-02 16:46:00,1.12533,1.12553,1.12528,1.12549,79899999.0
2006-08-02 16:47:00,1.12535,1.12554,1.12533,1.12548,197400003.0
2006-08-02 16:48:00,1.12539,1.12546,1.12533,1.12543,46200000.0
2006-08-02 16:49:00,1.12543,1.1255,1.12538,1.12547,151000003.0
2006-08-02 16:50:00,1.12542,1.12554,1.12541,1.12548,169800001.0
2006-08-02 16:51:00,1.12551,1.12555,1.12534,1.12552,157700000.0
2006-08-02 16:52:00,1.1256,1.12565,1.12556,1.12565,116700000.0
2006-08-02 16:53:00,1.12567,1.12567,1.12553,1.12553,92499999.0
2006-08-02 16:54:00,1.12557,1.12557,1.12528,1.12528,46600001.0
2006-08-02 16:55:00,1.12532,1.12532,1.12522,1.12526,56899998.0
2006-08-02 16:56:00,1.12523,1.12526,1.12503,1.12503,41900001.0
2006-08-02 16:57:00,1.12505,1.12523,1.12505,1.12515,86690001.0
2006-08-02 16:58:00,1.12507,1.12516,1.12498,1.12513,140600000.0
2006-08-02 16:59:00,1.1251,1.12519,1.12452,1.12452,47399999.0
2006-08-02 17:00:00,1.12441,1.12515,1.12435,1.12512,162900003.0
2006-08-02 17:01:00,1.12501,1.12501,1.12493,1.12499,75500000.0
2006-08-02 17:02:00,1.12503,1.12506,1.12496,1.12499,68400002.0
2006-08-02 17:03:00,1.12497,1.12514,1.12497,1.12512,63200001.0
2006-08-02 17:04:00,1.12525,1.12568,1.12525,1.12568,24000000.0
2006-08-02 17:05:00,1.12593,1.1261,1.12591,1.12594,237300000.0
2006-08-02 17:06:00,1.12601,1.12628,1.12601,1.12628,61799999.0
2006-08-02 17:07:00,1.12615,1.12634,1.12599,1.12599,119199999.0
2006-08-02 17:08:00,1.12573,1.12573,1.12549,1.12551,102000001.0
2006-08-02 17:09:00,1.12543,1.12554,1.1253,1.12533,129800001.0
2006-08-02 17:10:00,1.12527,1.12539,1.12527,1.12537,105400002.0
2006-08-02 17:11:00,1.12531,1.12558,1.12531,1.12553,66999998.0
2006-08-02 17:12:00,1.12538,1.12548,1.12527,1.12548,101199998.0
2006-08-02 17:13:00,1.12549,1.12556,1.12549,1.12556,61800001.0
2006-08-02 17:14:00,1.12551,1.12563,1.12546,1.12563,113300000.0
2006-08-02 17:15:00,1.12576,1.12576,1.12574,1.12574,38400001.0
2006-08-02 17:16:00,1.12597,1.12597,1.1258,1.12584,80900000.0
2006-08-02 17:17:00,1.12598,1.12608,1.12598,1.126,37200001.0
2006-08-02 17:18:00,1.12603,1.12624,1.12603,1.12624,66900001.0
2006-08-02 17:19:00,1.1261,1.1261,1.12572,1.12578,118500004.0
2006-08-02 17:20:00,1.12567,1.12567,1.12532,1.12542,119300001.0
2006-08-02 17:21:00,1.12539,1.12541,1.12532,1.12541,76400001.0
2006-08-02 17:22:00,1.12541,1.12544,1.12531,1.12544,77299998.0
2006-08-02 17:23:00,1.12577,1.12625,1.12577,1.12625,50200000.0
2006-08-02 17:24:00,1.12616,1.1263,1.12597,1.12604,194500003.0
2006-08-02 17:25:00,1.12609,1.12618,1.12609,1.12609,34600000.0
2006-08-02 17:26:00,1.12605,1.12611,1.12594,1.12598,118300000.0
2006-08-02 17:27:00,1.12599,1.12599,1.12599,1.12599,32100001.0
2006-08-02 17:28:00,1.1259,1.1259,1.1259,1.1259,23000000.0
2006-08-02 17:29:00,1.1259,1.1259,1.1259,1.1259,17600000.0
2006-08-02 17:30:00,1.12592,1.12612,1.12592,1.12607,103400002.0
2006-08-02 17:31:00,1.12609,1.1261,1.12602,1.12602,81699999.0
2006-08-02 17:32:00,1.12599,1.12602,1.12599,1.12601,55200000.0
2006-08-02 17:33:00,1.12608,1.12608,1.12589,1.12589,80500001.0
2006-08-02 17:34:00,1.12593,1.126,1.12593,1.12593,142800003.0
2006-08-02 17:35:00,1.12585,1.12595,1.12585,1.12585,121600001.0
2006-08-02 17:36:00,1.12598,1.12598,1.12591,1.12598,32500001.0
2006-08-02 17:37:00,1.12594,1.12613,1.12594,1.12606,66600001.0
2006-08-02 17:38:00,1.12608,1.12611,1.12598,1.12602,88099998.0
2006-08-02 17:39:00,1.12608,1.12608,1.12603,1.12603,103499999.0
2006-08-02 17:40:00,1.12602,1.12602,1.12588,1.12602,79900000.0
2006-08-02 17:41:00,1.12594,1.12594,1.12582,1.12588,105099998.0
2006-08-02 17:42:00,1.12587,1.12587,1.12565,1.1257,130600001.0
2006-08-02 17:43:00,1.12568,1.12572,1.1256,1.12568,71599999.0
2006-08-02 17:44:00,1.12568,1.12582,1.12563,1.12582,133099996.0
2006-08-02 17:45:00,1.12578,1.12588,1.12573,1.12575,195900003.0
2006-08-02 17:46:00,1.12579,1.12579,1.12573,1.12578,34400000.0
2006-08-02 17:47:00,1.12571,1.12571,1.12567,1.1257,49400001.0
2006-08-02 17:48:00,1.12564,1.12568,1.12556,1.12568,110200000.0
2006-08-02 17:49:00,1.12563,1.12564,1.12563,1.12564,4800000.0
2006-08-02 17:50:00,1.12563,1.12566,1.12562,1.12562,27999999.0
2006-08-02 17:51:00,1.12567,1.12575,1.12563,1.12566,62400000.0
2006-08-02 17:52:00,1.12572,1.12579,1.12572,1.12573,30500000.0
2006-08-02 17:53:00,1.12566,1.12591,1.12566,1.12583,80699999.0
2006-08-02 17:54:00,1.12591,1.12599,1.12577,1.12581,98099998.0
2006-08-02 17:55:00,1.12568,1.12573,1.12561,1.1257,85399999.0
2006-08-02 17:56:00,1.12567,1.12575,1.12565,1.12575,24500000.0
2006-08-02 17:57:00,1.12575,1.12575,1.12567,1.1257,177700003.0
2006-08-02 17:58:00,1.1257,1.12575,1.12565,1.1257,119200001.0
2006-08-02 17:59:00,1.12563,1.12573,1.12563,1.12564,118900000.0
2006-08-02 18:00:00,1.12562,1.1257,1.12558,1.12566,65500001.0
2006-08-02 18:01:00,1.12561,1.12573,1.12552,1.12558,576400002.0
2006-08-02 18:02:00,1.12554,1.12563,1.12548,1.12557,775499996.0
2006-08-02 18:03:00,1.12561,1.12591,1.12553,1.1259,744799997.0
2006-08-02 18:04:00,1.12584,1.12591,1.12569,1.12575,939900013.0
2006-08-02 18:05:00,1.12584,1.1261,1.1258,1.1261,1046499995.0
2006-08-02 18:06:00,1.12612,1.12613,1.12595,1.12595,547600001.0
2006-08-02 18:07:00,1.12593,1.12617,1.12593,1.12609,1151500007.0
2006-08-02 18:08:00,1.1261,1.1262,1.126,1.12618,1151300005.0
2006-08-02 18:09:00,1.12613,1.12618,1.12611,1.12611,567100001.0
2006-08-02 18:10:00,1.12618,1.12623,1.12604,1.12615,766300003.0
2006-08-02 18:11:00,1.1263,1.12637,1.1262,1.1263,825000001.0
2006-08-02 18:12:00,1.12623,1.12623,1.12615,1.12615,111099998.0
2006-08-02 18:13:00,1.1262,1.1262,1.12612,1.12618,502100002.0
2006-08-02 18:14:00,1.12615,1.12615,1.12603,1.1261,458600002.0
2006-08-02 18:15:00,1.12603,1.12617,1.12597,1.12603,793800006.0
2006-08-02 18:16:00,1.12613,1.12637,1.12613,1.12637,520500001.0
2006-08-02 18:17:00,1.12642,1.12649,1.12626,1.12643,1162999997.0
2006-08-02 18:18:00,1.12637,1.12638,1.12624,1.12627,579699998.0
2006-08-02 18:19:00,1.12637,1.12644,1.12632,1.12634,163700002.0
2006-08-02 18:20:00,1.12632,1.12632,1.1261,1.12615,481599996.0
2006-08-02 18:21:00,1.1262,1.12623,1.12615,1.12615,221599997.0
2006-08-02 18:22:00,1.12619,1.12624,1.12615,1.12624,273100002.0
2006-08-02 18:23:00,1.12625,1.12628,1.1261,1.12628,462899999.0
2006-08-02 18:24:00,1.12629,1.12638,1.1262,1.12628,500300002.0
2006-08-02 18:25:00,1.12625,1.1263,1.12617,1.1263,507300003.0
2006-08-02 18:26:00,1.12631,1.12632,1.12615,1.12632,926700004.0
2006-08-02 18:27:00,1.1264,1.1264,1.12635,1.12637,617399994.0
2006-08-02 18:28:00,1.12639,1.1265,1.12637,1.12649,400999996.0
2006-08-02 18:29:00,1.1265,1.12662,1.12644,1.12659,432800004.0
2006-08-02 18:30:00,1.12656,1.1266,1.1264,1.12642,1110600007.0
2006-08-02 18:31:00,1.12642,1.12659,1.12642,1.12656,422299996.0
2006-08-02 18:32:00,1.12656,1.12663,1.12647,1.12652,398300001.0
2006-08-02 18:33:00,1.12647,1.12651,1.12636,1.12643,567800002.0
2006-08-02 18:34:00,1.12643,1.12661,1.12633,1.12661,257090004.0
2006-08-02 18:35:00,1.12663,1.12663,1.12646,1.1265,434100001.0
2006-08-02 18:36:00,1.12647,1.12647,1.12634,1.1264,535700001.0
2006-08-02 18:37:00,1.12641,1.12646,1.12639,1.12642,119700002.0
2006-08-02 18:38:00,1.12647,1.12649,1.12636,1.12642,204699999.0
2006-08-02 18:39:00,1.12639,1.12639,1.12632,1.12638,207299999.0
2006-08-02 18:40:00,1.12638,1.12645,1.12629,1.12637,796100000.0
2006-08-02 18:41:00,1.1264,1.12642,1.12629,1.12635,350100002.0
2006-08-02 18:42:00,1.12634,1.1265,1.12625,1.1265,452599999.0
2006-08-02 18:43:00,1.12658,1.12666,1.12654,1.12654,484400002.0
2006-08-02 18:44:00,1.1266,1.12665,1.12655,1.1266,319000001.0
2006-08-02 18:45:00,1.12665,1.12665,1.12655,1.12657,520400005.0
2006-08-02 18:46:00,1.12659,1.12665,1.12648,1.12652,255899997.0
2006-08-02 18:47:00,1.12651,1.12659,1.12637,1.12637,20800000.0
2006-08-02 18:48:00,1.1264,1.12645,1.1264,1.12645,228500002.0
2006-08-02 18:49:00,1.12647,1.12661,1.12645,1.12661,73699998.0
2006-08-02 18:50:00,1.1266,1.12673,1.12658,1.12673,110100001.0
2006-08-02 18:51:00,1.12668,1.12702,1.12667,1.12688,131300000.0
2006-08-02 18:52:00,1.12691,1.12697,1.12681,1.12683,179099998.0
2006-08-02 18:53:00,1.12679,1.12689,1.1267,1.12682,509499997.0
2006-08-02 18:54:00,1.12683,1.12683,1.12667,1.12674,274899999.0
2006-08-02 18:55:00,1.12675,1.1268,1.12672,1.12677,658399998.0
2006-08-02 18:56:00,1.12678,1.12678,1.12668,1.12668,259200003.0
2006-08-02 18:57:00,1.1267,1.12675,1.1267,1.12672,270800000.0
2006-08-02 18:58:00,1.12675,1.12675,1.12664,1.12666,192900000.0
2006-08-02 18:59:00,1.1267,1.12682,1.12663,1.1267,615999998.0
2006-08-02 19:00:00,1.12674,1.12679,1.12669,1.12673,171600000.0
2006-08-02 19:01:00,1.12671,1.12678,1.12668,1.12678,75799999.0
2006-08-02 19:02:00,1.12678,1.12678,1.12664,1.12664,217800002.0
2006-08-02 19:03:00,1.12663,1.12683,1.12663,1.12665,501600001.0
2006-08-02 19:04:00,1.12673,1.12688,1.12669,1.12675,173200004.0
2006-08-02 19:05:00,1.12675,1.1268,1.12672,1.12677,283799996.0
2006-08-02 19:06:00,1.12678,1.1268,1.12666,1.12675,507200009.0
2006-08-02 19:07:00,1.12682,1.12697,1.12682,1.12696,100700000.0
2006-08-02 19:08:00,1.12693,1.12695,1.12685,1.12692,573100003.0
2006-08-02 19:09:00,1.12694,1.12707,1.12691,1.12695,546899998.0
2006-08-02 19:10:00,1.12703,1.12709,1.12699,1.12704,105300000.0
2006-08-02 19:11:00,1.12707,1.1272,1.12704,1.1271,462199997.0
2006-08-02 19:12:00,1.12711,1.12718,1.12707,1.12707,101899999.0
2006-08-02 19:13:00,1.12705,1.1271,1.12702,1.12705,107300001.0
2006-08-02 19:14:00,1.12703,1.12719,1.12703,1.1271,383600003.0
2006-08-02 19:15:00,1.12698,1.12698,1.12689,1.12692,379700005.0
2006-08-02 19:16:00,1.12689,1.1269,1.12681,1.12681,267399998.0
2006-08-02 19:17:00,1.12687,1.12692,1.12682,1.12689,178300002.0
2006-08-02 19:18:00,1.12692,1.12695,1.12682,1.12688,485799997.0
2006-08-02 19:19:00,1.12683,1.12706,1.12683,1.12706,129900001.0
2006-08-02 19:20:00,1.12707,1.12707,1.12696,1.12696,131800002.0
2006-08-02 19:21:00,1.12703,1.12707,1.12701,1.12706,176300000.0
2006-08-02 19:22:00,1.1271,1.1271,1.12705,1.1271,213800002.0
2006-08-02 19:23:00,1.12707,1.1271,1.12707,1.1271,24700000.0
2006-08-02 19:24:00,1.1271,1.1271,1.12705,1.1271,41500000.0
2006-08-02 19:25:00,1.1271,1.1271,1.1271,1.1271,107100000.0
2006-08-02 19:26:00,1.1271,1.1271,1.12705,1.12705,24699999.0
2006-08-02 19:27:00,1.12709,1.12709,1.12694,1.12696,430600002.0
2006-08-02 19:28:00,1.127,1.12705,1.127,1.127,112500000.0
2006-08-02 19:29:00,1.12703,1.12705,1.12699,1.12702,53900001.0
2006-08-02 19:30:00,1.12705,1.12705,1.12695,1.127,169600000.0
2006-08-02 19:31:00,1.12697,1.12697,1.12683,1.12683,42100000.0
2006-08-02 19:32:00,1.12682,1.12682,1.12678,1.12678,44500000.0
2006-08-02 19:33:00,1.12665,1.1267,1.12665,1.12665,367100001.0
2006-08-02 19:34:00,1.12665,1.1267,1.12665,1.1267,40900001.0
2006-08-02 19:35:00,1.1268,1.12687,1.1268,1.12682,138499998.0
2006-08-02 19:36:00,1.12675,1.12675,1.12652,1.12652,145399998.0
2006-08-02 19:37:00,1.12665,1.12665,1.12652,1.1266,589499996.0
2006-08-02 19:38:00,1.12657,1.12665,1.12652,1.12655,149400002.0
2006-08-02 19:39:00,1.12655,1.12665,1.12652,1.1266,420999999.0
2006-08-02 19:40:00,1.12668,1.12683,1.12664,1.12683,296800001.0
2006-08-02 19:41:00,1.12677,1.12677,1.12663,1.12663,320400006.0
2006-08-02 19:42:00,1.1266,1.12665,1.12657,1.12662,228600004.0
2006-08-02 19:43:00,1.12671,1.12671,1.12663,1.12663,108399999.0
2006-08-02 19:44:00,1.12657,1.1266,1.12657,1.1266,103400002.0
2006-08-02 19:45:00,1.12662,1.12667,1.12658,1.12662,72300000.0
2006-08-02 19:46:00,1.12661,1.12667,1.12661,1.12667,31100000.0
2006-08-02 19:47:00,1.12676,1.12685,1.1267,1.1267,152800003.0
2006-08-02 19:48:00,1.12666,1.12666,1.12664,1.12664,40699998.0
2006-08-02 19:49:00,1.12661,1.12672,1.12656,1.1266,178499999.0
2006-08-02 19:50:00,1.12658,1.12658,1.12647,1.12658,67200001.0
2006-08-02 19:51:00,1.12657,1.1266,1.12657,1.1266,27099999.0
2006-08-02 19:52:00,1.12663,1.12667,1.12663,1.12663,47800002.0
2006-08-02 19:53:00,1.1267,1.12677,1.1267,1.1267,128499999.0
2006-08-02 19:54:00,1.1267,1.1267,1.1267,1.1267,48100002.0
2006-08-02 19:55:00,1.12674,1.12693,1.12668,1.12693,32000001.0
2006-08-02 19:56:00,1.12695,1.12695,1.12666,1.12666,237500002.0
2006-08-02 19:57:00,1.12665,1.1267,1.12665,1.1267,189199996.0
2006-08-02 19:58:00,1.1267,1.12672,1.12665,1.1267,162800000.0
2006-08-02 19:59:00,1.1267,1.1267,1.12665,1.12665,195600000.0
2006-08-02 20:00:00,1.1267,1.12678,1.1267,1.12678,81800000.0
2006-08-02 20:01:00,1.12669,1.12673,1.12663,1.12663,70699998.0
2006-08-02 20:02:00,1.12662,1.12668,1.12657,1.12662,186900005.0
2006-08-02 20:03:00,1.12663,1.12663,1.1264,1.12645,407300004.0
2006-08-02 20:04:00,1.12643,1.12643,1.12608,1.12608,221800003.0
2006-08-02 20:05:00,1.12609,1.12619,1.1259,1.12594,91500001.0
2006-08-02 20:06:00,1.126,1.12603,1.126,1.126,189300001.0
2006-08-02 20:07:00,1.12601,1.12608,1.12591,1.12608,286700002.0
2006-08-02 20:08:00,1.12609,1.12617,1.12606,1.12607,345600002.0
2006-08-02 20:09:00,1.12604,1.12621,1.12604,1.12613,292400001.0
2006-08-02 20:10:00,1.12612,1.12615,1.12609,1.12609,87100000.0
2006-08-02 20:11:00,1.12608,1.12608,1.12601,1.12601,244299999.0
2006-08-02 20:12:00,1.12602,1.12611,1.12601,1.12601,494999999.0
2006-08-02 20:13:00,1.12606,1.12618,1.12603,1.12618,188499999.0
2006-08-02 20:14:00,1.12624,1.12673,1.12624,1.12658,207500000.0
2006-08-02 20:15:00,1.12663,1.12663,1.12645,1.1265,500299995.0
2006-08-02 20:16:00,1.12649,1.1265,1.12639,1.12646,652599997.0
2006-08-02 20:17:00,1.12648,1.12657,1.12642,1.12648,418600007.0
2006-08-02 20:18:00,1.12646,1.12646,1.12634,1.12641,73700001.0
2006-08-02 20:19:00,1.1264,1.12651,1.1264,1.12651,75200000.0
2006-08-02 20:20:00,1.12652,1.12658,1.1265,1.1265,335800004.0
2006-08-02 20:21:00,1.12644,1.12644,1.12611,1.12611,371099997.0
2006-08-02 20:22:00,1.12618,1.12638,1.12618,1.12628,466300006.0
2006-08-02 20:23:00,1.12632,1.12635,1.12622,1.12628,504300007.0
2006-08-02 20:24:00,1.1263,1.1263,1.12625,1.12625,297900001.0
2006-08-02 20:25:00,1.1263,1.1263,1.12625,1.12625,96900000.0
2006-08-02 20:26:00,1.12621,1.12621,1.12605,1.12605,206800002.0
2006-08-02 20:27:00,1.12603,1.12615,1.12603,1.12603,253699997.0
2006-08-02 20:28:00,1.12609,1.12626,1.12609,1.12625,778800006.0
2006-08-02 20:29:00,1.12626,1.12638,1.12624,1.12633,541199999.0
2006-08-02 20:30:00,1.12632,1.12642,1.12631,1.12633,205599998.0
2006-08-02 20:31:00,1.1264,1.12643,1.12628,1.12628,480400001.0
2006-08-02 20:32:00,1.12625,1.1263,1.12623,1.1263,285500003.0
2006-08-02 20:33:00,1.12625,1.12635,1.12625,1.12627,173800001.0
2006-08-02 20:34:00,1.12625,1.12633,1.12625,1.12633,156200000.0
2006-08-02 20:35:00,1.12635,1.12635,1.12628,1.1263,173499999.0
2006-08-02 20:36:00,1.1263,1.12633,1.1262,1.1263,329199999.0
2006-08-02 20:37:00,1.12629,1.12629,1.12616,1.12616,226200002.0
2006-08-02 20:38:00,1.12615,1.12621,1.12609,1.12612,319700000.0
2006-08-02 20:39:00,1.1261,1.12622,1.12607,1.12622,547600004.0
2006-08-02 20:40:00,1.12625,1.12628,1.12613,1.12615,536800005.0
2006-08-02 20:41:00,1.12615,1.1262,1.12612,1.1262,492600000.0
2006-08-02 20:42:00,1.1262,1.1262,1.12615,1.12617,378999996.0
2006-08-02 20:43:00,1.12617,1.12623,1.12613,1.12618,225300002.0
2006-08-02 20:44:00,1.1262,1.12628,1.12613,1.12625,90299999.0
2006-08-02 20:45:00,1.12626,1.12628,1.12616,1.12616,225700000.0
2006-08-02 20:46:00,1.12614,1.12621,1.12608,1.12621,168700000.0
2006-08-02 20:47:00,1.1262,1.12624,1.12614,1.12614,239000000.0
2006-08-02 20:48:00,1.12614,1.12614,1.12603,1.12607,71000001.0
2006-08-02 20:49:00,1.12607,1.12615,1.12603,1.12607,370799999.0
2006-08-02 20:50:00,1.12602,1.12607,1.12602,1.12607,199700002.0
2006-08-02 20:51:00,1.12616,1.1262,1.12614,1.12615,80700000.0
2006-08-02 20:52:00,1.12615,1.12615,1.12615,1.12615,48100000.0
2006-08-02 20:53:00,1.12611,1.12621,1.12606,1.12606,254700000.0
2006-08-02 20:54:00,1.12608,1.12611,1.12595,1.12603,446100000.0
2006-08-02 20:55:00,1.12615,1.12625,1.12607,1.1261,191100000.0
2006-08-02 20:56:00,1.12608,1.12615,1.12593,1.12611,584400003.0
2006-08-02 20:57:00,1.1261,1.12621,1.12607,1.12621,382799998.0
2006-08-02 20:58:00,1.12621,1.12621,1.12613,1.12613,335099997.0
2006-08-02 20:59:00,1.12607,1.12617,1.12607,1.12615,281000000.0
2006-08-02 21:00:00,1.12619,1.12629,1.12613,1.12613,1058199998.0
2006-08-02 21:01:00,1.1261,1.12622,1.12609,1.12618,652400001.0
2006-08-02 21:02:00,1.1261,1.1261,1.12591,1.12598,124399997.0
2006-08-02 21:03:00,1.12609,1.12616,1.12604,1.12614,565800001.0
2006-08-02 21:04:00,1.12618,1.12625,1.12613,1.12625,582899999.0
2006-08-02 21:05:00,1.12626,1.12643,1.12622,1.12638,846099996.0
2006-08-02 21:06:00,1.12647,1.12647,1.12637,1.12638,135600002.0
2006-08-02 21:07:00,1.12642,1.12649,1.12637,1.12643,581100002.0
2006-08-02 21:08:00,1.12635,1.12639,1.12625,1.12625,164200001.0
2006-08-02 21:09:00,1.12608,1.12617,1.12607,1.12615,45800000.0
2006-08-02 21:10:00,1.12611,1.12611,1.12584,1.1259,382000000.0
2006-08-02 21:11:00,1.12593,1.12602,1.12588,1.12595,314000002.0
2006-08-02 21:12:00,1.12603,1.12625,1.12603,1.12607,389299997.0
2006-08-02 21:13:00,1.12612,1.12622,1.12604,1.12604,496299996.0
2006-08-02 21:14:00,1.12614,1.12633,1.12614,1.12627,233200001.0
2006-08-02 21:15:00,1.12626,1.12634,1.12626,1.12634,103500000.0
2006-08-02 21:16:00,1.12632,1.12637,1.1263,1.1263,156600001.0
2006-08-02 21:17:00,1.12635,1.12635,1.1263,1.12635,83800002.0
2006-08-02 21:18:00,1.12638,1.12638,1.12631,1.12632,70000000.0
2006-08-02 21:19:00,1.12627,1.12634,1.12627,1.12633,150500000.0
2006-08-02 21:20:00,1.12635,1.12635,1.12635,1.12635,32000000.0
2006-08-02 21:21:00,1.12635,1.12635,1.12635,1.12635,19900001.0
2006-08-02 21:22:00,1.12635,1.12635,1.12635,1.12635,53199999.0
2006-08-02 21:23:00,1.12632,1.12638,1.12632,1.12638,23900000.0
2006-08-02 21:24:00,1.12623,1.12623,1.12612,1.12612,36300000.0
2006-08-02 21:25:00,1.1262,1.12627,1.1262,1.12627,32099999.0
2006-08-02 21:26:00,1.1263,1.12633,1.1263,1.1263,101000001.0
2006-08-02 21:27:00,1.1263,1.1263,1.12628,1.1263,100800000.0
2006-08-02 21:28:00,1.1263,1.12639,1.1263,1.12638,378599998.0
2006-08-02 21:29:00,1.1264,1.1264,1.12635,1.12635,143100000.0
2006-08-02 21:30:00,1.1264,1.1264,1.12635,1.1264,86500000.0
2006-08-02 21:31:00,1.1264,1.1264,1.1264,1.1264,79300000.0
2006-08-02 21:32:00,1.1264,1.1264,1.12633,1.1264,208599999.0
2006-08-02 21:33:00,1.12647,1.1265,1.12639,1.1265,121099998.0
2006-08-02 21:34:00,1.12647,1.12649,1.12643,1.12649,73999998.0
2006-08-02 21:35:00,1.1265,1.12652,1.1265,1.1265,52000001.0
2006-08-02 21:36:00,1.12647,1.1265,1.12645,1.12645,112000001.0
2006-08-02 21:37:00,1.12662,1.12663,1.12655,1.12655,54400000.0
2006-08-02 21:38:00,1.12653,1.12667,1.12653,1.12667,91600000.0
2006-08-02 21:39:00,1.12672,1.1268,1.12672,1.12672,254190002.0
2006-08-02 21:40:00,1.12674,1.12687,1.12672,1.12685,334600001.0
2006-08-02 21:41:00,1.12675,1.12679,1.12675,1.12679,91900001.0
2006-08-02 21:42:00,1.12681,1.12705,1.12681,1.12705,127300002.0
2006-08-02 21:43:00,1.12707,1.12707,1.12692,1.12692,80800003.0
2006-08-02 21:44:00,1.12695,1.12698,1.12692,1.12693,109000000.0
2006-08-02 21:45:00,1.1269,1.1269,1.1269,1.1269,115400001.0
2006-08-02 21:46:00,1.1269,1.12695,1.12685,1.12687,195400004.0
2006-08-02 21:47:00,1.12691,1.12699,1.12691,1.12695,165900000.0
2006-08-02 21:48:00,1.127,1.127,1.12695,1.127,113800000.0
2006-08-02 21:49:00,1.12695,1.12705,1.12692,1.12698,107600001.0
2006-08-02 21:50:00,1.12697,1.12706,1.12697,1.12702,116399997.0
2006-08-02 21:51:00,1.12703,1.12706,1.12694,1.12694,72600001.0
2006-08-02 21:52:00,1.12692,1.127,1.12692,1.127,64800001.0
2006-08-02 21:53:00,1.127,1.127,1.127,1.127,233800003.0
2006-08-02 21:54:00,1.127,1.12705,1.12695,1.12695,146399999.0
2006-08-02 21:55:00,1.12698,1.12698,1.12692,1.12698,77800000.0
2006-08-02 21:56:00,1.12691,1.12697,1.12691,1.12697,4300000.0
2006-08-02 21:57:00,1.12685,1.12697,1.12685,1.12697,83100003.0
2006-08-02 21:58:00,1.12685,1.12688,1.12676,1.12676,91200000.0
2006-08-02 21:59:00,1.1266,1.12678,1.1266,1.12677,168899998.0
2006-08-02 22:00:00,1.12677,1.12678,1.12663,1.1267,211299996.0
2006-08-02 22:01:00,1.12677,1.1268,1.12677,1.12677,122200002.0
2006-08-02 22:02:00,1.12675,1.12685,1.12675,1.12675,324600001.0
2006-08-02 22:03:00,1.12675,1.1268,1.12675,1.1268,150500000.0
2006-08-02 22:04:00,1.12683,1.12683,1.12668,1.12677,120100000.0
2006-08-02 22:05:00,1.1268,1.12685,1.12675,1.12675,71800000.0
2006-08-02 22:06:00,1.12675,1.12685,1.12675,1.1268,211189999.0
2006-08-02 22:07:00,1.12685,1.12685,1.12675,1.12685,33800000.0
2006-08-02 22:08:00,1.12685,1.12693,1.12682,1.12687,169800001.0
2006-08-02 22:09:00,1.12675,1.12689,1.12674,1.12689,110400001.0
2006-08-02 22:10:00,1.12697,1.12701,1.12692,1.12692,92799999.0
2006-08-02 22:11:00,1.12691,1.12699,1.12691,1.12699,85100000.0
2006-08-02 22:12:00,1.12698,1.12701,1.12692,1.12692,112299999.0
2006-08-02 22:13:00,1.12688,1.12688,1.12677,1.12688,193799996.0
2006-08-02 22:14:00,1.12692,1.12692,1.12679,1.1269,70700001.0
2006-08-02 22:15:00,1.12695,1.12695,1.12683,1.12686,209100002.0
2006-08-02 22:16:00,1.12683,1.12686,1.12675,1.12686,134699997.0
2006-08-02 22:17:00,1.1268,1.12692,1.12676,1.12692,33200000.0
2006-08-02 22:18:00,1.127,1.12707,1.12694,1.12694,106900001.0
2006-08-02 22:19:00,1.12692,1.12713,1.12692,1.12696,93900002.0
2006-08-02 22:20:00,1.12697,1.12718,1.12697,1.12717,97599998.0
2006-08-02 22:21:00,1.12715,1.12715,1.12705,1.12705,200800000.0
2006-08-02 22:22:00,1.12705,1.12715,1.12705,1.12705,125000000.0
2006-08-02 22:23:00,1.12712,1.12719,1.12712,1.12719,140500000.0
2006-08-02 22:24:00,1.12719,1.12723,1.12707,1.12723,146300002.0
2006-08-02 22:25:00,1.12723,1.12723,1.12709,1.12712,128599999.0
2006-08-02 22:26:00,1.1272,1.12725,1.1272,1.12725,75599998.0
2006-08-02 22:27:00,1.1272,1.12725,1.1272,1.1272,417099999.0
2006-08-02 22:28:00,1.1271,1.12715,1.12702,1.12715,99400002.0
2006-08-02 22:29:00,1.12712,1.12724,1.12711,1.12714,222000001.0
2006-08-02 22:30:00,1.12713,1.12713,1.12703,1.12707,90500001.0
2006-08-02 22:31:00,1.12709,1.12709,1.12694,1.12702,52099999.0
2006-08-02 22:32:00,1.12705,1.1271,1.127,1.12703,124599998.0
2006-08-02 22:33:00,1.127,1.127,1.12688,1.127,65600001.0
2006-08-02 22:34:00,1.12694,1.12705,1.12682,1.12684,356799999.0
2006-08-02 22:35:00,1.12687,1.12702,1.12687,1.1269,106700001.0
2006-08-02 22:36:00,1.12692,1.12701,1.1269,1.12701,56600001.0
2006-08-02 22:37:00,1.12703,1.12706,1.12699,1.12699,137100003.0
2006-08-02 22:38:00,1.12706,1.12717,1.127,1.12702,132300005.0
2006-08-02 22:39:00,1.12709,1.12713,1.12705,1.12705,120000000.0
2006-08-02 22:40:00,1.12708,1.1272,1.12708,1.12718,78800000.0
2006-08-02 22:41:00,1.1272,1.12726,1.12703,1.12708,179000002.0
2006-08-02 22:42:00,1.12717,1.12723,1.12717,1.12723,42400000.0
2006-08-02 22:43:00,1.12723,1.12729,1.12714,1.12729,347500002.0
2006-08-02 22:44:00,1.1273,1.12735,1.12725,1.12725,225399998.0
2006-08-02 22:45:00,1.12721,1.12724,1.12721,1.12724,60799999.0
2006-08-02 22:46:00,1.12718,1.12718,1.12694,1.12708,84500001.0
2006-08-02 22:47:00,1.12705,1.12705,1.127,1.127,20200000.0
2006-08-02 22:48:00,1.1271,1.1271,1.12705,1.12705,110300000.0
2006-08-02 22:49:00,1.1271,1.1271,1.12705,1.12705,88599998.0
2006-08-02 22:50:00,1.1271,1.12715,1.12705,1.12705,67500000.0
2006-08-02 22:51:00,1.12717,1.12721,1.12711,1.12721,44000000.0
2006-08-02 22:52:00,1.12709,1.12709,1.12693,1.12693,194099999.0
2006-08-02 22:53:00,1.12695,1.12705,1.1269,1.12695,139799999.0
2006-08-02 22:54:00,1.12693,1.12696,1.12686,1.12686,114699997.0
2006-08-02 22:55:00,1.12682,1.12682,1.12651,1.12657,233099996.0
2006-08-02 22:56:00,1.12654,1.12654,1.12643,1.12647,49100000.0
2006-08-02 22:57:00,1.1265,1.12655,1.1265,1.1265,139399996.0
2006-08-02 22:58:00,1.12657,1.12657,1.12639,1.12657,98499999.0
2006-08-02 22:59:00,1.12645,1.12645,1.12604,1.12615,90199999.0
2006-08-02 23:00:00,1.1261,1.12615,1.1261,1.12615,9900000.0
2006-08-02 23:01:00,1.12632,1.12654,1.12619,1.12647,87000001.0
2006-08-02 23:02:00,1.1264,1.12651,1.12621,1.12632,108300000.0
2006-08-02 23:03:00,1.1264,1.12656,1.12624,1.12646,217699996.0
2006-08-02 23:04:00,1.12662,1.12664,1.12645,1.12654,157299997.0
2006-08-02 23:05:00,1.12653,1.12656,1.1264,1.12648,79299998.0
2006-08-02 23:06:00,1.12636,1.12651,1.1262,1.12646,153000003.0
2006-08-02 23:07:00,1.12642,1.12669,1.12612,1.12669,112700002.0
2006-08-02 23:08:00,1.12666,1.12666,1.12616,1.1262,110599999.0
2006-08-02 23:09:00,1.1264,1.12676,1.1264,1.1266,91200000.0
2006-08-02 23:10:00,1.12662,1.12665,1.12626,1.12632,121999999.0
2006-08-02 23:11:00,1.12645,1.12656,1.12634,1.12634,75300000.0
2006-08-02 23:12:00,1.12646,1.12674,1.12621,1.12672,199700000.0
2006-08-02 23:13:00,1.12667,1.12671,1.12629,1.12655,35700000.0
2006-08-02 23:14:00,1.12652,1.12668,1.12652,1.12664,89599999.0
2006-08-02 23:15:00,1.12665,1.12667,1.12622,1.12643,90800002.0
2006-08-02 23:16:00,1.12653,1.12659,1.12638,1.12653,40800000.0
2006-08-02 23:17:00,1.12653,1.12659,1.12632,1.12632,139400001.0
2006-08-02 23:18:00,1.12623,1.12656,1.126,1.12645,122800003.0
2006-08-02 23:19:00,1.12638,1.12648,1.12602,1.12623,97500000.0
2006-08-02 23:20:00,1.12607,1.12626,1.12577,1.12603,121800003.0
2006-08-02 23:21:00,1.1261,1.12611,1.12578,1.12611,184200000.0
2006-08-02 23:22:00,1.12607,1.1262,1.12588,1.12599,97700000.0
2006-08-02 23:23:00,1.12587,1.12601,1.12569,1.12573,121499999.0
2006-08-02 23:24:00,1.12563,1.12611,1.12563,1.12609,188600001.0
2006-08-02 23:25:00,1.12608,1.12614,1.1258,1.1258,117900000.0
2006-08-02 23:26:00,1.12603,1.12629,1.12586,1.12615,102400000.0
2006-08-02 23:27:00,1.1264,1.12648,1.12616,1.12619,97500002.0
2006-08-02 23:28:00,1.12616,1.12643,1.1261,1.12622,123200002.0
2006-08-02 23:29:00,1.12643,1.12659,1.12622,1.12637,100800001.0
2006-08-02 23:30:00,1.12652,1.12672,1.12636,1.12646,132399999.0
2006-08-02 23:31:00,1.12638,1.12661,1.12627,1.12646,76200001.0
2006-08-02 23:32:00,1.12639,1.12639,1.12623,1.12637,121900000.0
2006-08-02 23:33:00,1.12637,1.12645,1.12637,1.12645,35700000.0
2006-08-02 23:34:00,1.1264,1.12645,1.12635,1.12645,53600001.0
2006-08-02 23:35:00,1.1263,1.12641,1.1263,1.12633,99100001.0
2006-08-02 23:36:00,1.12625,1.1263,1.12625,1.1263,37599999.0
2006-08-02 23:37:00,1.12625,1.1263,1.12625,1.1263,42499998.0
2006-08-02 23:38:00,1.12627,1.12627,1.12596,1.12596,44100000.0
2006-08-02 23:39:00,1.12587,1.1259,1.12587,1.1259,48600000.0
2006-08-02 23:40:00,1.12587,1.12587,1.12585,1.12585,23099999.0
2006-08-02 23:41:00,1.12588,1.12592,1.12583,1.12583,110199999.0
2006-08-02 23:42:00,1.12588,1.12593,1.12573,1.12593,126700001.0
2006-08-02 23:43:00,1.126,1.12605,1.126,1.126,40500002.0
2006-08-02 23:44:00,1.126,1.12605,1.12595,1.12598,181100004.0
2006-08-02 23:45:00,1.12608,1.12608,1.12595,1.126,126600002.0
2006-08-02 23:46:00,1.12595,1.12595,1.12595,1.12595,3200000.0
2006-08-02 23:47:00,1.126,1.126,1.126,1.126,3200000.0
2006-08-02 23:48:00,1.126,1.126,1.12595,1.12595,87900001.0
2006-08-02 23:49:00,1.12595,1.126,1.12593,1.12595,138300001.0
2006-08-02 23:50:00,1.12596,1.126,1.12582,1.12598,170000000.0
2006-08-02 23:51:00,1.126,1.12605,1.12593,1.12593,137100000.0
2006-08-02 23:52:00,1.12591,1.12597,1.1259,1.1259,82699998.0
2006-08-02 23:53:00,1.12588,1.12595,1.12585,1.1259,138500000.0
2006-08-02 23:54:00,1.1259,1.1259,1.1259,1.1259,39700000.0
2006-08-02 23:55:00,1.12585,1.12598,1.12585,1.12598,54700000.0
2006-08-02 23:56:00,1.12582,1.1259,1.12582,1.12585,55500000.0
2006-08-02 23:57:00,1.12589,1.12591,1.12589,1.12591,36599999.0
2006-08-02 23:58:00,1.12595,1.12605,1.12593,1.12603,45500000.0
2006-08-02 23:59:00,1.12598,1.12599,1.12586,1.12598,35200001.0
2006-08-03 00:00:00,1.12605,1.12605,1.126,1.126,49500002.0
2006-08-03 00:01:00,1.12597,1.12603,1.12597,1.12602,23200000.0
2006-08-03 00:02:00,1.12602,1.12605,1.12595,1.12605,78799999.0
2006-08-03 00:03:00,1.12595,1.12605,1.12595,1.12605,6500000.0
2006-08-03 00:04:00,1.12605,1.12608,1.12595,1.126,147700000.0
2006-08-03 00:05:00,1.12595,1.12605,1.12595,1.12605,37400000.0
2006-08-03 00:06:00,1.126,1.12603,1.12597,1.12597,70700001.0
2006-08-03 00:07:00,1.126,1.126,1.12595,1.12595,55300002.0
2006-08-03 00:08:00,1.12603,1.12603,1.12595,1.12603,93400000.0
2006-08-03 00:09:00,1.126,1.12605,1.12595,1.12605,147199999.0
2006-08-03 00:10:00,1.126,1.12605,1.126,1.126,17600000.0
2006-08-03 00:11:00,1.126,1.126,1.12595,1.126,40700000.0
2006-08-03 00:12:00,1.12595,1.12605,1.12595,1.126,58000001.0
2006-08-03 00:13:00,1.126,1.12605,1.12597,1.12605,74500001.0
2006-08-03 00:14:00,1.12595,1.12598,1.12588,1.12598,136799998.0
2006-08-03 00:15:00,1.126,1.12608,1.12595,1.12598,96499998.0
2006-08-03 00:16:00,1.12597,1.12597,1.12593,1.12595,28500000.0
2006-08-03 00:17:00,1.12602,1.12602,1.12602,1.12602,5900000.0
2006-08-03 00:18:00,1.12602,1.12602,1.12591,1.12598,87300000.0
2006-08-03 00:19:00,1.12598,1.12604,1.12592,1.12604,58500001.0
2006-08-03 00:20:00,1.126,1.12605,1.12593,1.126,30000000.0
2006-08-03 00:21:00,1.126,1.12605,1.12595,1.12605,110999999.0
2006-08-03 00:22:00,1.12605,1.12605,1.12593,1.12597,58000000.0
2006-08-03 00:23:00,1.126,1.12605,1.12595,1.12605,170100002.0
2006-08-03 00:24:00,1.12602,1.12602,1.12587,1.1259,44899999.0
2006-08-03 00:25:00,1.12585,1.1259,1.1258,1.12583,100599998.0
2006-08-03 00:26:00,1.12577,1.12577,1.12567,1.12567,54900000.0
2006-08-03 00:27:00,1.1257,1.1257,1.12565,1.1257,41600000.0
2006-08-03 00:28:00,1.1257,1.1257,1.12565,1.1257,40000001.0
2006-08-03 00:29:00,1.12567,1.12575,1.12565,1.12565,112599999.0
2006-08-03 00:30:00,1.12565,1.1257,1.12562,1.12565,95000000.0
2006-08-03 00:31:00,1.12573,1.12593,1.12573,1.12588,82399999.0
2006-08-03 00:32:00,1.126,1.126,1.126,1.126,28100000.0
2006-08-03 00:33:00,1.12598,1.126,1.12598,1.126,42500000.0
2006-08-03 00:34:00,1.12605,1.12608,1.12593,1.12608,79600000.0
2006-08-03 00:35:00,1.12603,1.12603,1.126,1.126,42400001.0
2006-08-03 00:36:00,1.12593,1.12605,1.12593,1.12593,72199999.0
2006-08-03 00:37:00,1.12598,1.12605,1.12598,1.12605,11200000.0
2006-08-03 00:38:00,1.12595,1.126,1.12592,1.12597,74599999.0
2006-08-03 00:39:00,1.12595,1.12595,1.12593,1.12593,3800000.0
2006-08-03 00:40:00,1.12597,1.12603,1.12597,1.126,105199998.0
2006-08-03 00:41:00,1.126,1.12605,1.126,1.12605,17200000.0
2006-08-03 00:42:00,1.12605,1.12605,1.126,1.126,13600000.0
2006-08-03 00:43:00,1.126,1.12605,1.12595,1.12605,128900002.0
2006-08-03 00:44:00,1.126,1.12603,1.12595,1.126,134800003.0
2006-08-03 00:45:00,1.126,1.12605,1.12593,1.126,70800000.0
2006-08-03 00:46:00,1.12605,1.12605,1.12605,1.12605,8100000.0
2006-08-03 00:47:00,1.126,1.12605,1.12593,1.126,169200001.0
2006-08-03 00:48:00,1.126,1.12605,1.12595,1.12605,107600001.0
2006-08-03 00:49:00,1.12603,1.12605,1.12595,1.12595,44100001.0
2006-08-03 00:50:00,1.12605,1.12605,1.12597,1.126,186199999.0
2006-08-03 00:51:00,1.126,1.12605,1.12592,1.12592,63400001.0
2006-08-03 00:52:00,1.126,1.126,1.12595,1.12595,121500001.0
2006-08-03 00:53:00,1.12595,1.12598,1.12593,1.12593,60200000.0
2006-08-03 00:54:00,1.12597,1.12603,1.12591,1.12601,38800000.0
2006-08-03 00:55:00,1.126,1.12605,1.12595,1.12595,157800000.0
2006-08-03 00:56:00,1.12597,1.126,1.12593,1.12597,99700002.0
2006-08-03 00:57:00,1.126,1.12605,1.12593,1.12603,146799999.0
2006-08-03 00:58:00,1.12595,1.126,1.12595,1.126,9900000.0
2006-08-03 00:59:00,1.126,1.12605,1.126,1.126,68699998.0
2006-08-03 01:00:00,1.126,1.12608,1.126,1.12608,118099999.0
2006-08-03 01:01:00,1.12605,1.12605,1.12595,1.126,100099999.0
2006-08-03 01:02:00,1.126,1.12605,1.12595,1.126,84299998.0
2006-08-03 01:03:00,1.12605,1.12605,1.12593,1.12605,41300000.0
2006-08-03 01:04:00,1.126,1.12605,1.12595,1.126,171199998.0
2006-08-03 01:05:00,1.12596,1.12596,1.12552,1.12585,138499999.0
2006-08-03 01:06:00,1.12589,1.12602,1.12589,1.12593,24800000.0
2006-08-03 01:07:00,1.126,1.126,1.126,1.126,66099998.0
2006-08-03 01:08:00,1.126,1.12605,1.12595,1.12605,104400000.0
2006-08-03 01:09:00,1.12605,1.12605,1.12605,1.12605,26700001.0
2006-08-03 01:10:00,1.12602,1.12602,1.12602,1.12602,20799999.0
2006-08-03 01:11:00,1.126,1.126,1.126,1.126,600000.0
2006-08-03 01:12:00,1.126,1.126,1.126,1.126,27100000.0
2006-08-03 01:13:00,1.12591,1.12598,1.12588,1.12598,25500000.0
2006-08-03 01:14:00,1.12591,1.12591,1.12589,1.12589,15100000.0
2006-08-03 01:15:00,1.1259,1.1259,1.12585,1.12585,47900000.0
2006-08-03 01:16:00,1.12588,1.1259,1.12582,1.12585,149800001.0
2006-08-03 01:17:00,1.12592,1.12598,1.12588,1.12598,57100001.0
2006-08-03 01:18:00,1.12605,1.12605,1.12605,1.12605,8800000.0
2006-08-03 01:19:00,1.126,1.126,1.126,1.126,4000000.0
2006-08-03 01:20:00,1.12592,1.126,1.12592,1.126,27400000.0
2006-08-03 01:21:00,1.12602,1.12611,1.12602,1.12611,59600001.0
2006-08-03 01:22:00,1.1262,1.1262,1.1262,1.1262,8400000.0
2006-08-03 01:23:00,1.1262,1.12622,1.1262,1.12622,6300000.0
2006-08-03 01:24:00,1.1262,1.1262,1.12612,1.12612,14500000.0
2006-08-03 01:25:00,1.1262,1.12623,1.12615,1.12623,60600000.0
2006-08-03 01:26:00,1.12614,1.12614,1.12608,1.12608,42100000.0
2006-08-03 01:27:00,1.12613,1.1263,1.12613,1.1263,114299998.0
2006-08-03 01:28:00,1.12631,1.12635,1.12626,1.12631,48700000.0
2006-08-03 01:29:00,1.12645,1.12645,1.12633,1.1264,82100000.0
2006-08-03 01:30:00,1.12633,1.12635,1.12633,1.12635,15300000.0
2006-08-03 01:31:00,1.1264,1.1264,1.12635,1.1264,30300001.0
2006-08-03 01:32:00,1.1264,1.12645,1.1264,1.12645,35600000.0
2006-08-03 01:33:00,1.1264,1.1264,1.12638,1.12638,66000000.0
2006-08-03 01:34:00,1.1264,1.1264,1.12635,1.12635,47500000.0
2006-08-03 01:35:00,1.12645,1.12645,1.1264,1.1264,1600000.0
2006-08-03 01:36:00,1.12645,1.12645,1.12635,1.1264,31300000.0
2006-08-03 01:37:00,1.12633,1.1264,1.12633,1.1264,35100001.0
2006-08-03 01:38:00,1.12635,1.12645,1.12635,1.1264,132499999.0
2006-08-03 01:39:00,1.12638,1.12645,1.12638,1.12645,50899999.0
2006-08-03 01:40:00,1.1263,1.12643,1.1263,1.12643,25100001.0
2006-08-03 01:41:00,1.12645,1.12645,1.12642,1.12642,40800002.0
2006-08-03 01:42:00,1.1264,1.1264,1.1264,1.1264,37599998.0
2006-08-03 01:43:00,1.1264,1.12648,1.1264,1.12648,100300001.0
2006-08-03 01:44:00,1.12635,1.1264,1.12635,1.12637,37299999.0
2006-08-03 01:45:00,1.1264,1.1264,1.1264,1.1264,16900000.0
2006-08-03 01:46:00,1.12635,1.12645,1.12635,1.1264,73800000.0
2006-08-03 01:47:00,1.12643,1.12643,1.12631,1.12631,48800000.0
2006-08-03 01:48:00,1.12635,1.12635,1.12628,1.1263,78700002.0
2006-08-03 01:49:00,1.12635,1.12635,1.1263,1.1263,61900000.0
2006-08-03 01:50:00,1.12627,1.12635,1.12627,1.12635,56800002.0
2006-08-03 01:51:00,1.12632,1.12632,1.12625,1.12625,55400000.0
2006-08-03 01:52:00,1.1263,1.12635,1.12625,1.12635,82599998.0
2006-08-03 01:53:00,1.1263,1.1263,1.1263,1.1263,66400002.0
2006-08-03 01:54:00,1.1263,1.1263,1.12625,1.1263,51099998.0
2006-08-03 01:55:00,1.12626,1.12626,1.12608,1.12624,73399998.0
2006-08-03 01:56:00,1.1262,1.1262,1.1262,1.1262,29400000.0
2006-08-03 01:57:00,1.12625,1.12625,1.12613,1.12615,206200002.0
2006-08-03 01:58:00,1.1262,1.1262,1.12613,1.12613,55000001.0
2006-08-03 01:59:00,1.12615,1.1262,1.12615,1.1262,22600000.0
2006-08-03 02:00:00,1.1261,1.12614,1.12598,1.12598,108600000.0
2006-08-03 02:01:00,1.12603,1.12607,1.1259,1.12607,160300003.0
2006-08-03 02:02:00,1.1261,1.1261,1.1261,1.1261,22600000.0
2006-08-03 02:03:00,1.12606,1.12607,1.12587,1.12595,161599998.0
2006-08-03 02:04:00,1.1259,1.1259,1.12587,1.12587,81600001.0
2006-08-03 02:05:00,1.12595,1.12595,1.12582,1.1259,122500001.0
2006-08-03 02:06:00,1.1258,1.12593,1.1258,1.12593,22500000.0
2006-08-03 02:07:00,1.12595,1.12595,1.12582,1.12585,87000002.0
2006-08-03 02:08:00,1.1259,1.1259,1.12585,1.12585,67700000.0
2006-08-03 02:09:00,1.1259,1.1259,1.12585,1.12585,19599999.0
2006-08-03 02:10:00,1.1259,1.12602,1.1259,1.12597,127700000.0
2006-08-03 02:11:00,1.126,1.126,1.12595,1.126,109600000.0
2006-08-03 02:12:00,1.12598,1.12598,1.12598,1.12598,6400000.0
2006-08-03 02:13:00,1.126,1.126,1.126,1.126,900000.0
2006-08-03 02:14:00,1.126,1.126,1.126,1.126,30300000.0
2006-08-03 02:15:00,1.12605,1.12605,1.12595,1.12605,88800000.0
2006-08-03 02:16:00,1.126,1.126,1.126,1.126,58900001.0
2006-08-03 02:17:00,1.12605,1.12605,1.12602,1.12602,15200000.0
2006-08-03 02:18:00,1.12595,1.12595,1.12595,1.12595,27600000.0
2006-08-03 02:19:00,1.12594,1.12618,1.12594,1.12618,128000001.0
2006-08-03 02:20:00,1.12615,1.12628,1.12615,1.12625,77900001.0
2006-08-03 02:21:00,1.12611,1.12614,1.12611,1.12614,26300000.0
2006-08-03 02:22:00,1.1261,1.12615,1.12605,1.12615,78600001.0
2006-08-03 02:23:00,1.12611,1.12631,1.1261,1.12631,67400000.0
2006-08-03 02:24:00,1.1263,1.1263,1.12625,1.12625,18500000.0
2006-08-03 02:25:00,1.12625,1.12632,1.12625,1.12632,61800000.0
2006-08-03 02:26:00,1.12623,1.12623,1.12612,1.12612,37900001.0
2006-08-03 02:27:00,1.1261,1.1261,1.1261,1.1261,6400000.0
2006-08-03 02:28:00,1.1261,1.1261,1.1261,1.1261,24700001.0
2006-08-03 02:29:00,1.12605,1.12615,1.12603,1.1261,99600003.0
2006-08-03 02:30:00,1.12613,1.12613,1.1261,1.1261,15800000.0
2006-08-03 02:31:00,1.12603,1.12603,1.12584,1.12593,32800000.0
2006-08-03 02:32:00,1.12602,1.12602,1.12592,1.12592,36600000.0
2006-08-03 02:33:00,1.12593,1.12604,1.12584,1.12604,55600000.0
2006-08-03 02:34:00,1.12605,1.12605,1.12593,1.12601,82299998.0
2006-08-03 02:35:00,1.12605,1.12605,1.12595,1.12595,38400000.0
2006-08-03 02:36:00,1.12602,1.12607,1.12602,1.12607,48200002.0
2006-08-03 02:37:00,1.12609,1.12622,1.12607,1.12607,118800002.0
2006-08-03 02:38:00,1.12605,1.12617,1.12605,1.12617,151499999.0
2006-08-03 02:39:00,1.12603,1.12603,1.12583,1.1259,78099998.0
2006-08-03 02:40:00,1.12597,1.1261,1.12597,1.1261,2700000.0
2006-08-03 02:41:00,1.1263,1.1263,1.12613,1.12615,52900000.0
2006-08-03 02:42:00,1.12638,1.12679,1.12638,1.12679,55900003.0
2006-08-03 02:43:00,1.1269,1.1269,1.12653,1.12653,89800000.0
2006-08-03 02:44:00,1.12638,1.12638,1.12612,1.12632,95200001.0
2006-08-03 02:45:00,1.12635,1.12635,1.12635,1.12635,28700001.0
2006-08-03 02:46:00,1.12635,1.12635,1.12635,1.12635,21500000.0
2006-08-03 02:47:00,1.12645,1.12676,1.12645,1.12676,161099999.0
2006-08-03 02:48:00,1.12672,1.12675,1.12665,1.1267,111400000.0
2006-08-03 02:49:00,1.12675,1.12675,1.1267,1.1267,26300000.0
2006-08-03 02:50:00,1.12668,1.12668,1.12668,1.12668,27900000.0
2006-08-03 02:51:00,1.12671,1.12688,1.12671,1.12682,43300000.0
2006-08-03 02:52:00,1.12689,1.127,1.12689,1.12695,74199999.0
2006-08-03 02:53:00,1.12682,1.12699,1.12682,1.12695,91000001.0
2006-08-03 02:54:00,1.12694,1.12696,1.12694,1.12696,30400000.0
2006-08-03 02:55:00,1.12702,1.12711,1.127,1.12704,125100001.0
2006-08-03 02:56:00,1.12709,1.12709,1.12706,1.12706,27300001.0
2006-08-03 02:57:00,1.12702,1.12702,1.12693,1.12693,54100001.0
2006-08-03 02:58:00,1.12676,1.12684,1.12674,1.12682,74000002.0
2006-08-03 02:59:00,1.12695,1.12695,1.12682,1.12695,114099998.0
2006-08-03 03:00:00,1.12692,1.12702,1.12685,1.12702,31300001.0
2006-08-03 03:01:00,1.12693,1.12693,1.12687,1.12687,43900000.0
2006-08-03 03:02:00,1.12681,1.12681,1.12661,1.12681,147199997.0
2006-08-03 03:03:00,1.12683,1.12683,1.1267,1.1268,72699999.0
2006-08-03 03:04:00,1.12685,1.12685,1.12673,1.12673,107799999.0
2006-08-03 03:05:00,1.12672,1.12675,1.12664,1.12664,72700001.0
2006-08-03 03:06:00,1.12665,1.1267,1.12665,1.1267,13600000.0
2006-08-03 03:07:00,1.12668,1.12668,1.12668,1.12668,12800000.0
2006-08-03 03:08:00,1.1267,1.1267,1.12665,1.12665,44000000.0
2006-08-03 03:09:00,1.1267,1.12675,1.12665,1.1267,114000000.0
2006-08-03 03:10:00,1.12667,1.12676,1.12667,1.12667,87499999.0
2006-08-03 03:11:00,1.12675,1.12675,1.12665,1.12665,29599999.0
2006-08-03 03:12:00,1.12672,1.1268,1.12672,1.12679,45900000.0
2006-08-03 03:13:00,1.1269,1.1269,1.1268,1.12683,45300000.0
2006-08-03 03:14:00,1.12687,1.12688,1.12679,1.12682,60390000.0
2006-08-03 03:15:00,1.12683,1.12691,1.12683,1.12688,82200000.0
2006-08-03 03:16:00,1.12695,1.12705,1.12689,1.12698,131600000.0
2006-08-03 03:17:00,1.127,1.12702,1.12688,1.12693,108399998.0
2006-08-03 03:18:00,1.12692,1.12709,1.12692,1.12709,73600001.0
2006-08-03 03:19:00,1.12704,1.12706,1.12704,1.12704,39900000.0
2006-08-03 03:20:00,1.12709,1.12709,1.12706,1.12706,16900000.0
2006-08-03 03:21:00,1.12708,1.12708,1.12691,1.12703,69600002.0
2006-08-03 03:22:00,1.12701,1.12708,1.12696,1.12708,25100000.0
2006-08-03 03:23:00,1.12703,1.12714,1.12703,1.12709,50500000.0
2006-08-03 03:24:00,1.12712,1.12719,1.12707,1.12707,75700000.0
2006-08-03 03:25:00,1.1271,1.12715,1.12705,1.12713,50900000.0
2006-08-03 03:26:00,1.12713,1.12715,1.12705,1.1271,94999999.0
2006-08-03 03:27:00,1.12707,1.1271,1.12705,1.1271,96600003.0
2006-08-03 03:28:00,1.1271,1.1271,1.1271,1.1271,14400000.0
2006-08-03 03:29:00,1.12706,1.12706,1.12693,1.12693,182700005.0
2006-08-03 03:30:00,1.127,1.12708,1.12695,1.12695,112700003.0
2006-08-03 03:31:00,1.12695,1.127,1.1269,1.127,64400000.0
2006-08-03 03:32:00,1.127,1.127,1.127,1.127,29200000.0
2006-08-03 03:33:00,1.1269,1.12702,1.1269,1.12702,68400001.0
2006-08-03 03:34:00,1.12694,1.12699,1.12694,1.12699,52500002.0
2006-08-03 03:35:00,1.12685,1.1269,1.12685,1.1269,39500001.0
2006-08-03 03:36:00,1.12682,1.12689,1.12682,1.12689,90699998.0
2006-08-03 03:37:00,1.12688,1.12688,1.12686,1.12686,73600002.0
2006-08-03 03:38:00,1.12685,1.12695,1.12685,1.12695,37700001.0
2006-08-03 03:39:00,1.127,1.12705,1.12698,1.127,55400000.0
2006-08-03 03:40:00,1.12694,1.12707,1.12694,1.12707,104699999.0
2006-08-03 03:41:00,1.12709,1.1271,1.12702,1.12707,122799998.0
2006-08-03 03:42:00,1.12695,1.127,1.12695,1.127,27099999.0
2006-08-03 03:43:00,1.12705,1.12705,1.12692,1.12692,77099999.0
2006-08-03 03:44:00,1.127,1.127,1.12692,1.12692,20600001.0
2006-08-03 03:45:00,1.12699,1.12711,1.12699,1.12703,135899997.0
2006-08-03 03:46:00,1.1271,1.12713,1.1271,1.12713,14800000.0
2006-08-03 03:47:00,1.12713,1.12713,1.12705,1.1271,83900000.0
2006-08-03 03:48:00,1.12705,1.12712,1.12705,1.12705,91800000.0
2006-08-03 03:49:00,1.1271,1.12713,1.12705,1.12705,42400000.0
2006-08-03 03:50:00,1.12702,1.12708,1.12702,1.12708,900000.0
2006-08-03 03:51:00,1.127,1.127,1.127,1.127,15100000.0
2006-08-03 03:52:00,1.12696,1.12706,1.12696,1.12706,43899999.0
2006-08-03 03:53:00,1.12715,1.12715,1.12705,1.12715,97399999.0
2006-08-03 03:54:00,1.1271,1.1271,1.12705,1.1271,101800000.0
2006-08-03 03:55:00,1.1271,1.1271,1.1271,1.1271,14500000.0
2006-08-03 03:56:00,1.12702,1.12715,1.12702,1.12705,86800000.0
2006-08-03 03:57:00,1.1271,1.1271,1.1271,1.1271,10900000.0
2006-08-03 03:58:00,1.127,1.12715,1.127,1.12715,39800000.0
2006-08-03 03:59:00,1.12715,1.12715,1.12715,1.12715,32400002.0
2006-08-03 04:00:00,1.12708,1.12717,1.12708,1.12717,28800001.0
2006-08-03 04:01:00,1.12715,1.12715,1.12702,1.12702,16000000.0
2006-08-03 04:02:00,1.12715,1.12715,1.12715,1.12715,12100000.0
2006-08-03 04:03:00,1.12705,1.12705,1.12705,1.12705,31800001.0
2006-08-03 04:04:00,1.12715,1.12715,1.12705,1.12705,9600000.0
2006-08-03 04:05:00,1.1271,1.1271,1.1271,1.1271,14500000.0
2006-08-03 04:06:00,1.12712,1.12712,1.12702,1.1271,2400000.0
2006-08-03 04:07:00,1.1271,1.12715,1.12705,1.12715,125500002.0
2006-08-03 04:08:00,1.12705,1.1271,1.12705,1.1271,8000000.0
2006-08-03 04:09:00,1.12712,1.12715,1.1271,1.12712,76499998.0
2006-08-03 04:10:00,1.1271,1.1271,1.127,1.1271,146200001.0
2006-08-03 04:11:00,1.12705,1.1271,1.12705,1.1271,37399999.0
2006-08-03 04:12:00,1.12712,1.12715,1.12705,1.1271,151000000.0
2006-08-03 04:13:00,1.12715,1.12715,1.1271,1.1271,55900002.0
2006-08-03 04:14:00,1.1271,1.12715,1.12705,1.12705,80600000.0
2006-08-03 04:15:00,1.12705,1.12705,1.12705,1.12705,30000000.0
2006-08-03 04:16:00,1.12705,1.1271,1.12705,1.1271,23200000.0
2006-08-03 04:17:00,1.127,1.12708,1.127,1.12708,27899999.0
2006-08-03 04:18:00,1.1271,1.12712,1.1271,1.12712,6300000.0
2006-08-03 04:19:00,1.12705,1.12715,1.1269,1.1269,19700000.0
2006-08-03 04:20:00,1.12715,1.12715,1.1271,1.1271,7400000.0
2006-08-03 04:21:00,1.12705,1.1271,1.127,1.12708,110200002.0
2006-08-03 04:22:00,1.12703,1.12711,1.12697,1.12705,96999999.0
2006-08-03 04:23:00,1.127,1.127,1.12695,1.12695,73200000.0
2006-08-03 04:24:00,1.12695,1.12705,1.12695,1.12695,70800001.0
2006-08-03 04:25:00,1.12704,1.12706,1.12704,1.12706,48900000.0
2006-08-03 04:26:00,1.12706,1.12706,1.12698,1.12702,121000003.0
2006-08-03 04:27:00,1.1271,1.12718,1.1271,1.12718,66699998.0
2006-08-03 04:28:00,1.12699,1.12703,1.12696,1.12698,81200000.0
2006-08-03 04:29:00,1.12703,1.12708,1.12696,1.12705,74400000.0
2006-08-03 04:30:00,1.12705,1.12715,1.12705,1.12715,39800000.0
2006-08-03 04:31:00,1.12715,1.12715,1.12705,1.1271,103900000.0
2006-08-03 04:32:00,1.12701,1.12718,1.12701,1.12718,101200000.0
2006-08-03 04:33:00,1.12715,1.1272,1.1271,1.12715,48100000.0
2006-08-03 04:34:00,1.1272,1.12725,1.12715,1.1272,79800001.0
2006-08-03 04:35:00,1.12722,1.12722,1.1272,1.1272,8800000.0
2006-08-03 04:36:00,1.12717,1.12725,1.12717,1.12725,92100000.0
2006-08-03 04:37:00,1.12722,1.12729,1.12722,1.12729,15200000.0
2006-08-03 04:38:00,1.1273,1.12735,1.12728,1.1273,89499998.0
2006-08-03 04:39:00,1.12728,1.1273,1.12728,1.1273,28000000.0
2006-08-03 04:40:00,1.12728,1.1273,1.12725,1.12725,29499999.0
2006-08-03 04:41:00,1.1273,1.1273,1.12725,1.12725,35300001.0
2006-08-03 04:42:00,1.12732,1.12737,1.12727,1.12727,59099999.0
2006-08-03 04:43:00,1.12728,1.12742,1.12724,1.12738,109500001.0
2006-08-03 04:44:00,1.1274,1.1274,1.1274,1.1274,29300000.0
2006-08-03 04:45:00,1.12735,1.12735,1.12735,1.12735,16799999.0
2006-08-03 04:46:00,1.1274,1.12742,1.12735,1.1274,108900000.0
2006-08-03 04:47:00,1.12735,1.12745,1.12735,1.12737,69599998.0
2006-08-03 04:48:00,1.1274,1.1274,1.12735,1.12735,34100000.0
2006-08-03 04:49:00,1.1274,1.1274,1.12732,1.12735,96700000.0
2006-08-03 04:50:00,1.12735,1.12745,1.12735,1.12735,35400001.0
2006-08-03 04:51:00,1.12745,1.12745,1.12735,1.1274,159100004.0
2006-08-03 04:52:00,1.1274,1.1274,1.1273,1.12737,34200000.0
2006-08-03 04:53:00,1.12737,1.12745,1.12735,1.1274,94099999.0
2006-08-03 04:54:00,1.1274,1.12742,1.12735,1.1274,39900001.0
2006-08-03 04:55:00,1.12735,1.12745,1.12735,1.12742,31700000.0
2006-08-03 04:56:00,1.12735,1.12745,1.12732,1.12745,70799998.0
2006-08-03 04:57:00,1.12745,1.12745,1.12735,1.1274,71700000.0
2006-08-03 04:58:00,1.1274,1.1274,1.1274,1.1274,33500000.0
2006-08-03 04:59:00,1.12737,1.1274,1.12732,1.12737,188000002.0
2006-08-03 05:00:00,1.1274,1.1274,1.1273,1.1273,39500000.0
2006-08-03 05:01:00,1.1274,1.1274,1.12735,1.1274,59600000.0
2006-08-03 05:02:00,1.1274,1.12748,1.12732,1.1274,118100001.0
2006-08-03 05:03:00,1.12742,1.12745,1.12742,1.12745,21900000.0
2006-08-03 05:04:00,1.12735,1.12745,1.12735,1.1274,60100001.0
2006-08-03 05:05:00,1.1274,1.1274,1.1274,1.1274,1900000.0
2006-08-03 05:06:00,1.1274,1.1274,1.1274,1.1274,20100000.0
2006-08-03 05:07:00,1.12748,1.12748,1.12732,1.1274,144499999.0
2006-08-03 05:08:00,1.1274,1.1274,1.1274,1.1274,17100000.0
2006-08-03 05:09:00,1.1274,1.12745,1.12732,1.12733,165299999.0
2006-08-03 05:10:00,1.12735,1.1274,1.12732,1.12738,102599999.0
2006-08-03 05:11:00,1.12742,1.12742,1.12735,1.12735,30200000.0
2006-08-03 05:12:00,1.12742,1.12745,1.1274,1.1274,116599999.0
2006-08-03 05:13:00,1.12732,1.12742,1.12732,1.12738,84799999.0
2006-08-03 05:14:00,1.12742,1.12742,1.12735,1.1274,56000001.0
2006-08-03 05:15:00,1.12735,1.1274,1.12733,1.12733,46200000.0
2006-08-03 05:16:00,1.12741,1.12741,1.12725,1.12725,125399998.0
2006-08-03 05:17:00,1.1273,1.12732,1.12725,1.12725,65999999.0
2006-08-03 05:18:00,1.12728,1.12742,1.12728,1.12739,122600003.0
2006-08-03 05:19:00,1.1274,1.1274,1.12732,1.12732,11200000.0
2006-08-03 05:20:00,1.12748,1.12748,1.12735,1.1274,16400000.0
2006-08-03 05:21:00,1.1274,1.1274,1.1274,1.1274,44800000.0
2006-08-03 05:22:00,1.1274,1.1274,1.12735,1.1274,42400000.0
2006-08-03 05:23:00,1.12738,1.12745,1.12735,1.12738,88099999.0
2006-08-03 05:24:00,1.12745,1.12745,1.12745,1.12745,5200000.0
2006-08-03 05:25:00,1.1274,1.1274,1.1274,1.1274,25100000.0
2006-08-03 05:26:00,1.1274,1.12745,1.12735,1.12735,43000000.0
2006-08-03 05:27:00,1.12735,1.1274,1.12735,1.1274,29300000.0
2006-08-03 05:28:00,1.12737,1.12737,1.12733,1.12733,23099999.0
2006-08-03 05:29:00,1.12733,1.12738,1.12731,1.12737,135499999.0
2006-08-03 05:30:00,1.12732,1.1274,1.12732,1.12735,143700001.0
2006-08-03 05:31:00,1.1274,1.12745,1.12732,1.1274,56800000.0
2006-08-03 05:32:00,1.12745,1.12745,1.12745,1.12745,66599998.0
2006-08-03 05:33:00,1.1274,1.1274,1.1274,1.1274,17600001.0
2006-08-03 05:34:00,1.12735,1.1274,1.12732,1.12732,29700000.0
2006-08-03 05:35:00,1.1274,1.1274,1.12738,1.12738,28100001.0
2006-08-03 05:36:00,1.1274,1.12745,1.1274,1.12745,41900000.0
2006-08-03 05:37:00,1.12735,1.1274,1.12735,1.1274,28700000.0
2006-08-03 05:38:00,1.1274,1.12745,1.1273,1.1273,57100000.0
2006-08-03 05:39:00,1.1274,1.12745,1.12735,1.12745,101300000.0
2006-08-03 05:40:00,1.12738,1.12745,1.12735,1.1274,91100000.0
2006-08-03 05:41:00,1.12739,1.12739,1.12726,1.12729,35000000.0
2006-08-03 05:42:00,1.12728,1.12732,1.12728,1.12728,59300000.0
2006-08-03 05:43:00,1.12722,1.12738,1.12722,1.12738,45600001.0
2006-08-03 05:44:00,1.12725,1.12735,1.12725,1.12728,55000001.0
2006-08-03 05:45:00,1.12722,1.12734,1.12722,1.12732,110199997.0
2006-08-03 05:46:00,1.1274,1.12745,1.1274,1.12745,63400000.0
2006-08-03 05:47:00,1.1274,1.12742,1.12732,1.1274,75100000.0
2006-08-03 05:48:00,1.12735,1.1274,1.12735,1.1274,41900000.0
2006-08-03 05:49:00,1.12738,1.12741,1.12734,1.1274,81700002.0
2006-08-03 05:50:00,1.12735,1.12743,1.12735,1.1274,49599999.0
2006-08-03 05:51:00,1.1273,1.12745,1.1273,1.12735,127899999.0
2006-08-03 05:52:00,1.12745,1.12745,1.12732,1.12732,172200000.0
2006-08-03 05:53:00,1.12738,1.12745,1.1273,1.12745,144999998.0
2006-08-03 05:54:00,1.12745,1.12745,1.1274,1.1274,18300000.0
2006-08-03 05:55:00,1.1274,1.12742,1.12735,1.12742,141899998.0
2006-08-03 05:56:00,1.12727,1.12727,1.1271,1.1271,23900000.0
2006-08-03 05:57:00,1.12695,1.127,1.12695,1.127,136599998.0
2006-08-03 05:58:00,1.127,1.12705,1.12695,1.12695,102099999.0
2006-08-03 05:59:00,1.12695,1.12695,1.12695,1.12695,30100000.0
2006-08-03 06:00:00,1.12698,1.12698,1.12695,1.12698,25700000.0
2006-08-03 06:01:00,1.127,1.12705,1.1269,1.127,52099999.0
2006-08-03 06:02:00,1.1269,1.12691,1.12673,1.12677,79300000.0
2006-08-03 06:03:00,1.12676,1.12686,1.12676,1.12681,130500002.0
2006-08-03 06:04:00,1.12675,1.12675,1.1267,1.12673,38300001.0
2006-08-03 06:05:00,1.12685,1.12685,1.12672,1.12675,61000000.0
2006-08-03 06:06:00,1.1268,1.1268,1.12675,1.12675,27400001.0
2006-08-03 06:07:00,1.12682,1.12682,1.12666,1.12667,53100000.0
2006-08-03 06:08:00,1.1267,1.12675,1.12668,1.12672,137500002.0
2006-08-03 06:09:00,1.1267,1.1267,1.12665,1.12665,92600002.0
2006-08-03 06:10:00,1.12678,1.12678,1.1266,1.12672,119099999.0
2006-08-03 06:11:00,1.12665,1.12675,1.12665,1.12668,96599997.0
2006-08-03 06:12:00,1.12665,1.1267,1.1266,1.1266,63000001.0
2006-08-03 06:13:00,1.12657,1.12658,1.12657,1.12658,8000000.0
2006-08-03 06:14:00,1.12652,1.12658,1.12649,1.12658,63400001.0
2006-08-03 06:15:00,1.1266,1.12665,1.12652,1.12665,70500000.0
2006-08-03 06:16:00,1.1266,1.12665,1.12655,1.12663,94699999.0
2006-08-03 06:17:00,1.1266,1.12665,1.12655,1.1266,104300000.0
2006-08-03 06:18:00,1.12662,1.12666,1.12652,1.12652,101500000.0
2006-08-03 06:19:00,1.12655,1.12655,1.12647,1.1265,76900000.0
2006-08-03 06:20:00,1.12647,1.1265,1.12647,1.1265,37700001.0
2006-08-03 06:21:00,1.12645,1.1265,1.1264,1.1265,119100002.0
2006-08-03 06:22:00,1.12652,1.12653,1.12648,1.12653,65699999.0
2006-08-03 06:23:00,1.12647,1.12667,1.12647,1.12667,145099998.0
2006-08-03 06:24:00,1.12678,1.12678,1.12659,1.12662,60300001.0
2006-08-03 06:25:00,1.12655,1.12655,1.1264,1.1264,27200000.0
2006-08-03 06:26:00,1.1265,1.1267,1.1265,1.12661,106099998.0
2006-08-03 06:27:00,1.1267,1.1267,1.12665,1.12668,31900001.0
2006-08-03 06:28:00,1.12677,1.12682,1.12664,1.12672,31400000.0
2006-08-03 06:29:00,1.12665,1.12675,1.12665,1.1267,143900001.0
2006-08-03 06:30:00,1.12672,1.12682,1.12672,1.12682,74400000.0
2006-08-03 06:31:00,1.12681,1.12692,1.12677,1.12677,155800001.0
2006-08-03 06:32:00,1.1268,1.1268,1.1268,1.1268,52199999.0
2006-08-03 06:33:00,1.1268,1.1268,1.1267,1.1267,43900000.0
2006-08-03 06:34:00,1.12678,1.1268,1.12677,1.1268,123700001.0
2006-08-03 06:35:00,1.12675,1.12685,1.12675,1.12675,66399999.0
2006-08-03 06:36:00,1.12672,1.12672,1.12672,1.12672,800000.0
2006-08-03 06:37:00,1.1268,1.12682,1.12675,1.1268,131999998.0
2006-08-03 06:38:00,1.12688,1.12688,1.1268,1.1268,9800000.0
2006-08-03 06:39:00,1.12677,1.1268,1.12675,1.1268,63200001.0
2006-08-03 06:40:00,1.12685,1.12685,1.12675,1.12683,92600000.0
2006-08-03 06:41:00,1.1268,1.12683,1.12672,1.1268,85200002.0
2006-08-03 06:42:00,1.1268,1.12685,1.12672,1.1268,86100002.0
2006-08-03 06:43:00,1.12675,1.1268,1.12675,1.1268,86300000.0
2006-08-03 06:44:00,1.12672,1.12683,1.12672,1.12675,48900000.0
2006-08-03 06:45:00,1.1268,1.12685,1.12675,1.12675,48200001.0
2006-08-03 06:46:00,1.12685,1.12685,1.12675,1.12675,16600000.0
2006-08-03 06:47:00,1.12675,1.12686,1.1267,1.12673,104700003.0
2006-08-03 06:48:00,1.1267,1.12681,1.12669,1.12681,105999999.0
2006-08-03 06:49:00,1.12675,1.12675,1.12675,1.12675,800000.0
2006-08-03 06:50:00,1.1268,1.12682,1.12675,1.1268,111000001.0
2006-08-03 06:51:00,1.12678,1.1268,1.1265,1.1268,69100002.0
2006-08-03 06:52:00,1.1268,1.12685,1.1267,1.12675,166800003.0
2006-08-03 06:53:00,1.12678,1.12678,1.12678,1.12678,22700001.0
2006-08-03 06:54:00,1.1268,1.1268,1.1268,1.1268,17500000.0
2006-08-03 06:55:00,1.12688,1.12689,1.12686,1.12689,93799998.0
2006-08-03 06:56:00,1.1269,1.127,1.1269,1.12699,100500002.0
2006-08-03 06:57:00,1.127,1.127,1.12695,1.12695,27900000.0
2006-08-03 06:58:00,1.127,1.127,1.127,1.127,44900001.0
2006-08-03 06:59:00,1.12693,1.12718,1.12693,1.12716,139400000.0
2006-08-03 07:00:00,1.12715,1.1272,1.12715,1.12715,74399998.0
2006-08-03 07:01:00,1.12725,1.12725,1.12715,1.12715,133299999.0
2006-08-03 07:02:00,1.1272,1.1272,1.12712,1.12712,15400000.0
2006-08-03 07:03:00,1.12725,1.12725,1.12715,1.1272,137299999.0
2006-08-03 07:04:00,1.12715,1.1272,1.1271,1.1272,113199999.0
2006-08-03 07:05:00,1.12716,1.12726,1.12716,1.12726,2500000.0
2006-08-03 07:06:00,1.12732,1.12732,1.12718,1.12721,69400001.0
2006-08-03 07:07:00,1.1272,1.12722,1.12715,1.12715,8800000.0
2006-08-03 07:08:00,1.12714,1.12722,1.1271,1.1271,100100001.0
2006-08-03 07:09:00,1.12715,1.12725,1.12715,1.12715,120700002.0
2006-08-03 07:10:00,1.12709,1.12709,1.12703,1.12703,4800000.0
2006-08-03 07:11:00,1.12686,1.12699,1.12685,1.12687,192500002.0
2006-08-03 07:12:00,1.12685,1.12695,1.12685,1.12688,58500000.0
2006-08-03 07:13:00,1.1269,1.12695,1.12682,1.1269,53700000.0
2006-08-03 07:14:00,1.12685,1.1269,1.12685,1.12687,53500000.0
2006-08-03 07:15:00,1.12687,1.12692,1.12687,1.1269,98900000.0
2006-08-03 07:16:00,1.1269,1.12695,1.1268,1.12685,125099999.0
2006-08-03 07:17:00,1.12692,1.12696,1.12692,1.12696,7200000.0
2006-08-03 07:18:00,1.12695,1.127,1.12695,1.127,122799999.0
2006-08-03 07:19:00,1.12695,1.127,1.12695,1.127,10800000.0
2006-08-03 07:20:00,1.12691,1.12694,1.12691,1.12694,38300000.0
2006-08-03 07:21:00,1.12687,1.12695,1.12685,1.1269,145600000.0
2006-08-03 07:22:00,1.12685,1.1269,1.12685,1.1269,96399998.0
2006-08-03 07:23:00,1.1269,1.1269,1.1269,1.1269,20900000.0
2006-08-03 07:24:00,1.12692,1.12692,1.12685,1.12685,35399999.0
2006-08-03 07:25:00,1.12691,1.127,1.12687,1.12687,114200001.0
2006-08-03 07:26:00,1.12693,1.127,1.12693,1.12693,42200001.0
2006-08-03 07:27:00,1.12696,1.12696,1.1268,1.12685,75899999.0
2006-08-03 07:28:00,1.12685,1.12691,1.12672,1.12672,122500001.0
2006-08-03 07:29:00,1.12665,1.12668,1.12654,1.12665,115800001.0
2006-08-03 07:30:00,1.12655,1.12655,1.12655,1.12655,3200000.0
2006-08-03 07:31:00,1.12662,1.12669,1.12656,1.12668,183400002.0
2006-08-03 07:32:00,1.12671,1.12671,1.12664,1.12664,34300000.0
2006-08-03 07:33:00,1.1266,1.12662,1.12655,1.1266,74999998.0
2006-08-03 07:34:00,1.12655,1.1266,1.12655,1.1266,107200002.0
2006-08-03 07:35:00,1.12653,1.1266,1.1265,1.12659,53999999.0
2006-08-03 07:36:00,1.12658,1.12661,1.12648,1.1265,62300000.0
2006-08-03 07:37:00,1.12659,1.12659,1.12656,1.12656,35800000.0
2006-08-03 07:38:00,1.12668,1.12668,1.12661,1.12667,17600000.0
2006-08-03 07:39:00,1.12665,1.1267,1.12665,1.12667,118700000.0
2006-08-03 07:40:00,1.12665,1.1267,1.12665,1.12668,145199997.0
2006-08-03 07:41:00,1.12665,1.12665,1.12665,1.12665,900000.0
2006-08-03 07:42:00,1.12667,1.12675,1.12665,1.12675,38500001.0
2006-08-03 07:43:00,1.12675,1.12675,1.12665,1.12665,27900000.0
2006-08-03 07:44:00,1.1267,1.12675,1.1266,1.12675,126999999.0
2006-08-03 07:45:00,1.12662,1.12677,1.12662,1.12675,152900002.0
2006-08-03 07:46:00,1.12668,1.1267,1.12668,1.1267,37900001.0
2006-08-03 07:47:00,1.12665,1.1267,1.12665,1.1267,1600000.0
2006-08-03 07:48:00,1.1267,1.12675,1.1267,1.1267,124800004.0
2006-08-03 07:49:00,1.12675,1.12685,1.12674,1.12679,64499999.0
2006-08-03 07:50:00,1.12685,1.12685,1.12685,1.12685,31000000.0
2006-08-03 07:51:00,1.1268,1.12682,1.12675,1.12675,129400000.0
2006-08-03 07:52:00,1.1268,1.1268,1.12675,1.12675,17600000.0
2006-08-03 07:53:00,1.12687,1.12711,1.12687,1.12694,39100000.0
2006-08-03 07:54:00,1.12691,1.12703,1.12691,1.12693,45800001.0
2006-08-03 07:55:00,1.127,1.12705,1.12692,1.12705,133200000.0
2006-08-03 07:56:00,1.12702,1.12702,1.12681,1.12692,111700001.0
2006-08-03 07:57:00,1.127,1.127,1.12698,1.12698,27500000.0
2006-08-03 07:58:00,1.127,1.127,1.12692,1.127,54200000.0
2006-08-03 07:59:00,1.12695,1.12703,1.12695,1.127,89599998.0
2006-08-03 08:00:00,1.12695,1.12705,1.12695,1.12705,85100000.0
2006-08-03 08:01:00,1.12695,1.12705,1.12695,1.12705,16800000.0
2006-08-03 08:02:00,1.12695,1.12705,1.12695,1.127,74200002.0
2006-08-03 08:03:00,1.12698,1.12712,1.12698,1.12712,52700002.0
2006-08-03 08:04:00,1.12708,1.12714,1.12702,1.12708,140699999.0
2006-08-03 08:05:00,1.12701,1.12708,1.127,1.12708,65199999.0
2006-08-03 08:06:00,1.12719,1.12731,1.12718,1.12731,34199999.0
2006-08-03 08:07:00,1.12728,1.12728,1.12719,1.12722,149700000.0
2006-08-03 08:08:00,1.1273,1.12733,1.1273,1.12733,7200000.0
2006-08-03 08:09:00,1.12737,1.12742,1.12722,1.12722,128900000.0
2006-08-03 08:10:00,1.12731,1.12743,1.12723,1.12743,169000000.0
2006-08-03 08:11:00,1.12738,1.12742,1.12726,1.12742,58599998.0
2006-08-03 08:12:00,1.12745,1.12745,1.1274,1.1274,49100001.0
2006-08-03 08:13:00,1.12743,1.12747,1.12735,1.12735,75699998.0
2006-08-03 08:14:00,1.12735,1.12745,1.12735,1.1274,39900000.0
2006-08-03 08:15:00,1.12737,1.12737,1.12725,1.12725,157800000.0
2006-08-03 08:16:00,1.1273,1.1273,1.12725,1.12725,18800001.0
2006-08-03 08:17:00,1.1273,1.1273,1.12725,1.12727,110000001.0
2006-08-03 08:18:00,1.12724,1.12724,1.12722,1.12723,11600000.0
2006-08-03 08:19:00,1.12722,1.12722,1.12709,1.12709,10500000.0
2006-08-03 08:20:00,1.127,1.127,1.127,1.127,60800000.0
2006-08-03 08:21:00,1.12708,1.12718,1.12704,1.12718,106900000.0
2006-08-03 08:22:00,1.1272,1.12722,1.12718,1.1272,40900001.0
2006-08-03 08:23:00,1.12723,1.12748,1.12723,1.1274,151600000.0
2006-08-03 08:24:00,1.12736,1.12738,1.12732,1.12732,96100000.0
2006-08-03 08:25:00,1.12727,1.12727,1.12708,1.12713,116900000.0
2006-08-03 08:26:00,1.12707,1.12708,1.12703,1.12708,75300000.0
2006-08-03 08:27:00,1.12688,1.12702,1.12685,1.12695,42300001.0
2006-08-03 08:28:00,1.1269,1.12699,1.12683,1.12683,124599999.0
2006-08-03 08:29:00,1.12682,1.12685,1.12678,1.12678,35899999.0
2006-08-03 08:30:00,1.12679,1.12684,1.12677,1.12677,81600000.0
2006-08-03 08:31:00,1.12676,1.12676,1.12655,1.1266,69300000.0
2006-08-03 08:32:00,1.12668,1.12674,1.12662,1.12663,87400000.0
2006-08-03 08:33:00,1.12655,1.12665,1.12655,1.12665,99900001.0
2006-08-03 08:34:00,1.12661,1.12672,1.1266,1.12672,32500000.0
2006-08-03 08:35:00,1.12672,1.12672,1.12656,1.1267,188100000.0
2006-08-03 08:36:00,1.12667,1.1268,1.12666,1.12668,68999998.0
2006-08-03 08:37:00,1.1267,1.1267,1.1267,1.1267,3200000.0
2006-08-03 08:38:00,1.1267,1.1267,1.12663,1.12667,94399998.0
2006-08-03 08:39:00,1.12663,1.12671,1.12663,1.12664,141000000.0
2006-08-03 08:40:00,1.12657,1.1266,1.12657,1.1266,7800000.0
2006-08-03 08:41:00,1.12666,1.12679,1.1266,1.1266,83000000.0
2006-08-03 08:42:00,1.12665,1.1267,1.12665,1.1267,65199997.0
2006-08-03 08:43:00,1.12672,1.12672,1.12659,1.12662,51900001.0
2006-08-03 08:44:00,1.12675,1.12675,1.12675,1.12675,800000.0
2006-08-03 08:45:00,1.1267,1.12672,1.12668,1.1267,117300000.0
2006-08-03 08:46:00,1.12663,1.12663,1.12659,1.12659,18400000.0
2006-08-03 08:47:00,1.12655,1.12664,1.12654,1.12662,55400001.0
2006-08-03 08:48:00,1.12656,1.12656,1.12649,1.12649,49400000.0
2006-08-03 08:49:00,1.12654,1.12661,1.12654,1.12661,21600001.0
2006-08-03 08:50:00,1.12655,1.12665,1.12655,1.12665,110300000.0
2006-08-03 08:51:00,1.12653,1.12653,1.12635,1.12635,74399999.0
2006-08-03 08:52:00,1.12638,1.12648,1.12636,1.12648,77900002.0
2006-08-03 08:53:00,1.12645,1.12646,1.12631,1.12631,60000000.0
2006-08-03 08:54:00,1.12616,1.12616,1.12571,1.12572,135500000.0
2006-08-03 08:55:00,1.1256,1.12565,1.12553,1.12565,112900001.0
2006-08-03 08:56:00,1.1256,1.12562,1.12557,1.12558,107200000.0
2006-08-03 08:57:00,1.12551,1.12561,1.12538,1.12538,74300000.0
2006-08-03 08:58:00,1.12547,1.12563,1.12538,1.12546,113600000.0
2006-08-03 08:59:00,1.12552,1.12561,1.12551,1.12551,82900002.0
2006-08-03 09:00:00,1.12548,1.12559,1.12546,1.12546,61599999.0
2006-08-03 09:01:00,1.12549,1.12559,1.12548,1.12548,65800000.0
2006-08-03 09:02:00,1.12547,1.12548,1.12533,1.12533,56900000.0
2006-08-03 09:03:00,1.1254,1.12545,1.12535,1.1254,125600000.0
2006-08-03 09:04:00,1.12537,1.12543,1.12527,1.12542,106700001.0
2006-08-03 09:05:00,1.12535,1.12535,1.12518,1.12523,74100000.0
2006-08-03 09:06:00,1.12518,1.12527,1.12518,1.12525,96100002.0
2006-08-03 09:07:00,1.12533,1.1254,1.1252,1.12534,114500001.0
2006-08-03 09:08:00,1.12529,1.12531,1.125,1.125,149300005.0
2006-08-03 09:09:00,1.12483,1.12495,1.12466,1.1248,144600003.0
2006-08-03 09:10:00,1.12478,1.1249,1.12477,1.12485,198600001.0
2006-08-03 09:11:00,1.12481,1.12481,1.12453,1.12462,49900000.0
2006-08-03 09:12:00,1.12465,1.12472,1.12465,1.12472,7600000.0
2006-08-03 09:13:00,1.12466,1.12466,1.12453,1.12459,94900000.0
2006-08-03 09:14:00,1.12469,1.12469,1.12466,1.12466,40500000.0
2006-08-03 09:15:00,1.12467,1.12467,1.12448,1.12448,48100001.0
2006-08-03 09:16:00,1.12452,1.12455,1.12446,1.1245,75700002.0
2006-08-03 09:17:00,1.12435,1.12445,1.12431,1.12435,138100002.0
2006-08-03 09:18:00,1.12431,1.12444,1.12429,1.12444,106400000.0
2006-08-03 09:19:00,1.12436,1.12454,1.12436,1.12445,68299999.0
2006-08-03 09:20:00,1.12448,1.12457,1.12435,1.12457,114900002.0
2006-08-03 09:21:00,1.12469,1.12481,1.12459,1.12459,55900000.0
2006-08-03 09:22:00,1.1246,1.12462,1.12442,1.12442,61800001.0
2006-08-03 09:23:00,1.12421,1.1245,1.12421,1.1245,43500001.0
2006-08-03 09:24:00,1.1246,1.1246,1.12435,1.12435,141599999.0
2006-08-03 09:25:00,1.1244,1.12445,1.12435,1.1244,141800001.0
2006-08-03 09:26:00,1.12443,1.12443,1.12435,1.12435,45400000.0
2006-08-03 09:27:00,1.12434,1.12448,1.12434,1.1244,94900002.0
2006-08-03 09:28:00,1.12448,1.12448,1.12443,1.12447,67300000.0
2006-08-03 09:29:00,1.12443,1.12456,1.12432,1.12445,84899999.0
2006-08-03 09:30:00,1.12437,1.12457,1.12437,1.12448,23200000.0
2006-08-03 09:31:00,1.12449,1.12451,1.12429,1.12429,127000000.0
2006-08-03 09:32:00,1.12423,1.12436,1.12423,1.12436,103400003.0
2006-08-03 09:33:00,1.12438,1.12445,1.12433,1.12445,41499999.0
2006-08-03 09:34:00,1.12449,1.12449,1.12437,1.12437,22700000.0
2006-08-03 09:35:00,1.12439,1.12439,1.12425,1.12433,98800001.0
2006-08-03 09:36:00,1.12433,1.12433,1.12399,1.12406,64200000.0
2006-08-03 09:37:00,1.1241,1.12418,1.12398,1.12398,125900002.0
2006-08-03 09:38:00,1.12396,1.12396,1.12348,1.12348,101399999.0
2006-08-03 09:39:00,1.12345,1.12377,1.12345,1.12377,54900000.0
2006-08-03 09:40:00,1.12372,1.12373,1.12372,1.12373,900000.0
2006-08-03 09:41:00,1.12348,1.12362,1.12347,1.12349,44900000.0
2006-08-03 09:42:00,1.12353,1.12353,1.12343,1.12347,103300002.0
2006-08-03 09:43:00,1.12325,1.12325,1.12295,1.12295,45500000.0
2006-08-03 09:44:00,1.1228,1.12296,1.12276,1.12289,192100002.0
2006-08-03 09:45:00,1.12293,1.12332,1.12293,1.1233,83800000.0
2006-08-03 09:46:00,1.12329,1.12335,1.12329,1.12335,55099999.0
2006-08-03 09:47:00,1.12333,1.12354,1.12333,1.12348,87900001.0
2006-08-03 09:48:00,1.12348,1.12362,1.12345,1.12354,56900001.0
2006-08-03 09:49:00,1.12359,1.12382,1.12359,1.12365,63100001.0
2006-08-03 09:50:00,1.12365,1.12377,1.12359,1.12375,151299999.0
2006-08-03 09:51:00,1.12365,1.12371,1.12362,1.12368,100200000.0
2006-08-03 09:52:00,1.12369,1.12387,1.12369,1.12381,77600001.0
2006-08-03 09:53:00,1.12388,1.12403,1.12375,1.12403,53099999.0
2006-08-03 09:54:00,1.12408,1.12412,1.12403,1.12406,115999997.0
2006-08-03 09:55:00,1.1241,1.12415,1.12405,1.12415,109200000.0
2006-08-03 09:56:00,1.12403,1.12426,1.12401,1.1242,148900000.0
2006-08-03 09:57:00,1.12426,1.12426,1.12409,1.12414,116899999.0
2006-08-03 09:58:00,1.12417,1.12429,1.12417,1.1242,126899996.0
2006-08-03 09:59:00,1.1241,1.12415,1.1241,1.12412,57900000.0
2006-08-03 10:00:00,1.12407,1.12415,1.12402,1.12409,79600002.0
2006-08-03 10:01:00,1.12405,1.1241,1.12405,1.1241,41200001.0
2006-08-03 10:02:00,1.12412,1.12418,1.12409,1.12416,96400000.0
2006-08-03 10:03:00,1.12428,1.12433,1.12423,1.12423,84900000.0
2006-08-03 10:04:00,1.1243,1.1243,1.12406,1.12406,101099999.0
2006-08-03 10:05:00,1.12414,1.12414,1.12413,1.12413,27100000.0
2006-08-03 10:06:00,1.12434,1.12447,1.12433,1.12444,137100000.0
2006-08-03 10:07:00,1.12432,1.1244,1.12432,1.1244,79800001.0
2006-08-03 10:08:00,1.12447,1.12465,1.12447,1.12465,53000000.0
2006-08-03 10:09:00,1.1246,1.12463,1.1246,1.12462,86099998.0
2006-08-03 10:10:00,1.12458,1.12465,1.12458,1.12458,72899999.0
2006-08-03 10:11:00,1.12459,1.12466,1.12457,1.12457,117600002.0
2006-08-03 10:12:00,1.12458,1.12475,1.12458,1.12475,56799999.0
2006-08-03 10:13:00,1.12473,1.12481,1.12473,1.12477,70400000.0
2006-08-03 10:14:00,1.12475,1.12484,1.12475,1.12481,84900002.0
2006-08-03 10:15:00,1.12483,1.12484,1.12468,1.12468,204499997.0
2006-08-03 10:16:00,1.12464,1.12465,1.1244,1.1244,116100001.0
2006-08-03 10:17:00,1.12449,1.12449,1.1244,1.12443,90999999.0
2006-08-03 10:18:00,1.12448,1.12461,1.12448,1.12454,162599999.0
2006-08-03 10:19:00,1.12454,1.12457,1.12452,1.12453,20000000.0
2006-08-03 10:20:00,1.12457,1.12465,1.1245,1.12465,55699999.0
2006-08-03 10:21:00,1.12452,1.1246,1.12435,1.1246,116800002.0
2006-08-03 10:22:00,1.12459,1.12486,1.12459,1.12485,78400000.0
2006-08-03 10:23:00,1.12488,1.12488,1.12478,1.12478,68899999.0
2006-08-03 10:24:00,1.12491,1.12491,1.12463,1.1247,61000001.0
2006-08-03 10:25:00,1.12468,1.12468,1.12458,1.1246,83399998.0
2006-08-03 10:26:00,1.12463,1.12474,1.12462,1.12467,85799998.0
2006-08-03 10:27:00,1.12477,1.12492,1.12477,1.1249,83700001.0
2006-08-03 10:28:00,1.12496,1.12507,1.12491,1.12495,164599999.0
2006-08-03 10:29:00,1.12491,1.12493,1.12473,1.12473,107300000.0
2006-08-03 10:30:00,1.1246,1.1246,1.12439,1.12439,56500000.0
2006-08-03 10:31:00,1.12447,1.12457,1.12447,1.12451,39499999.0
2006-08-03 10:32:00,1.12447,1.12454,1.12441,1.12454,105600001.0
2006-08-03 10:33:00,1.12452,1.12458,1.12452,1.12458,142399996.0
2006-08-03 10:34:00,1.12458,1.12465,1.12455,1.1246,150999999.0
2006-08-03 10:35:00,1.12452,1.12465,1.12452,1.1246,135200000.0
2006-08-03 10:36:00,1.12468,1.12479,1.12466,1.12477,170200000.0
2006-08-03 10:37:00,1.12469,1.12485,1.12469,1.12485,105300000.0
2006-08-03 10:38:00,1.12483,1.12483,1.1246,1.1246,103399999.0
2006-08-03 10:39:00,1.12473,1.12489,1.12473,1.1248,76800000.0
2006-08-03 10:40:00,1.12474,1.12482,1.12474,1.12474,76799998.0
2006-08-03 10:41:00,1.12467,1.12478,1.12463,1.12473,124500001.0
2006-08-03 10:42:00,1.12482,1.12492,1.12482,1.12492,33600000.0
2006-08-03 10:43:00,1.12497,1.12515,1.12493,1.12515,80499999.0
2006-08-03 10:44:00,1.12512,1.12519,1.12511,1.12513,147399997.0
2006-08-03 10:45:00,1.12513,1.12513,1.12501,1.12507,164499998.0
2006-08-03 10:46:00,1.12504,1.12504,1.12486,1.12497,104099999.0
2006-08-03 10:47:00,1.12493,1.125,1.12491,1.12499,46700001.0
2006-08-03 10:48:00,1.125,1.12515,1.125,1.12502,130300000.0
2006-08-03 10:49:00,1.12503,1.12513,1.12492,1.12513,138500003.0
2006-08-03 10:50:00,1.12511,1.12512,1.12494,1.12507,179900000.0
2006-08-03 10:51:00,1.12505,1.12509,1.125,1.12507,170799999.0
2006-08-03 10:52:00,1.12498,1.125,1.12492,1.12492,43000000.0
2006-08-03 10:53:00,1.12495,1.12495,1.1247,1.1247,100299999.0
2006-08-03 10:54:00,1.12472,1.12492,1.12472,1.12492,41000000.0
2006-08-03 10:55:00,1.12479,1.12479,1.12415,1.12415,107900001.0
2006-08-03 10:56:00,1.12417,1.12431,1.12417,1.12428,71299998.0
2006-08-03 10:57:00,1.12424,1.12464,1.12421,1.12451,74399999.0
2006-08-03 10:58:00,1.12463,1.12478,1.1246,1.12478,164000003.0
2006-08-03 10:59:00,1.12478,1.12478,1.12458,1.12474,165900002.0
2006-08-03 11:00:00,1.12471,1.12489,1.12465,1.12465,106400001.0
2006-08-03 11:01:00,1.12458,1.12458,1.12445,1.12445,48500002.0
2006-08-03 11:02:00,1.12442,1.12448,1.12441,1.12448,102900003.0
2006-08-03 11:03:00,1.12449,1.12455,1.12439,1.12455,43700000.0
2006-08-03 11:04:00,1.1246,1.12477,1.1246,1.12477,39200000.0
2006-08-03 11:05:00,1.12479,1.12496,1.12479,1.12496,109300000.0
2006-08-03 11:06:00,1.12497,1.12497,1.12474,1.12475,181099997.0
2006-08-03 11:07:00,1.12463,1.12465,1.12444,1.12465,119900000.0
2006-08-03 11:08:00,1.12465,1.12465,1.12449,1.12457,92000003.0
2006-08-03 11:09:00,1.12454,1.12468,1.12454,1.12468,73000001.0
2006-08-03 11:10:00,1.1247,1.12472,1.12465,1.1247,67800000.0
2006-08-03 11:11:00,1.12464,1.12464,1.12443,1.12463,165500001.0
2006-08-03 11:12:00,1.1246,1.12472,1.12452,1.12454,115700002.0
2006-08-03 11:13:00,1.12441,1.12441,1.1242,1.12424,71500001.0
2006-08-03 11:14:00,1.12427,1.12438,1.12408,1.12408,96700001.0
2006-08-03 11:15:00,1.12403,1.12415,1.12403,1.1241,199200002.0
2006-08-03 11:16:00,1.12414,1.12426,1.12414,1.12418,184099996.0
2006-08-03 11:17:00,1.12417,1.12426,1.12417,1.12419,97800002.0
2006-08-03 11:18:00,1.12424,1.12439,1.12424,1.12439,64899998.0
2006-08-03 11:19:00,1.12455,1.12464,1.12442,1.12442,232300000.0
2006-08-03 11:20:00,1.12449,1.12449,1.12438,1.1244,132900002.0
2006-08-03 11:21:00,1.12448,1.1245,1.12443,1.12443,64699997.0
2006-08-03 11:22:00,1.12447,1.12447,1.12443,1.12443,40000001.0
2006-08-03 11:23:00,1.12435,1.12453,1.12435,1.12453,64000001.0
2006-08-03 11:24:00,1.12445,1.12453,1.12445,1.1245,11600000.0
2006-08-03 11:25:00,1.12455,1.12455,1.12445,1.1245,144699999.0
2006-08-03 11:26:00,1.1245,1.12455,1.1245,1.12455,153900001.0
2006-08-03 11:27:00,1.12445,1.12452,1.12433,1.12443,147600002.0
2006-08-03 11:28:00,1.1244,1.1245,1.1244,1.12448,61100000.0
2006-08-03 11:29:00,1.12442,1.12448,1.12436,1.12436,114400002.0
2006-08-03 11:30:00,1.12441,1.1245,1.12438,1.12448,152500002.0
2006-08-03 11:31:00,1.12447,1.12447,1.12434,1.12438,52400001.0
2006-08-03 11:32:00,1.12432,1.12441,1.12428,1.12432,115500000.0
2006-08-03 11:33:00,1.12423,1.12448,1.12421,1.12448,85500000.0
2006-08-03 11:34:00,1.1245,1.12458,1.12445,1.1245,154800000.0
2006-08-03 11:35:00,1.12443,1.12443,1.12407,1.12414,118500001.0
2006-08-03 11:36:00,1.1241,1.1241,1.12386,1.12386,78899999.0
2006-08-03 11:37:00,1.12388,1.12391,1.1238,1.1238,75900001.0
2006-08-03 11:38:00,1.1238,1.12385,1.12341,1.12344,131900000.0
2006-08-03 11:39:00,1.12334,1.12342,1.12318,1.12327,121700001.0
2006-08-03 11:40:00,1.12331,1.12338,1.12321,1.12338,167800000.0
2006-08-03 11:41:00,1.1234,1.1234,1.12308,1.12318,127099998.0
2006-08-03 11:42:00,1.12317,1.12317,1.12303,1.12313,223399997.0
2006-08-03 11:43:00,1.12325,1.12355,1.12325,1.12355,153800002.0
2006-08-03 11:44:00,1.12342,1.12369,1.12342,1.12355,62600001.0
2006-08-03 11:45:00,1.12358,1.1236,1.12337,1.12352,122600003.0
2006-08-03 11:46:00,1.12353,1.1236,1.12341,1.12357,85700002.0
2006-08-03 11:47:00,1.12346,1.12346,1.12319,1.12341,84000002.0
2006-08-03 11:48:00,1.12351,1.12354,1.12336,1.12345,85500000.0
2006-08-03 11:49:00,1.12343,1.12351,1.12339,1.1234,91699999.0
2006-08-03 11:50:00,1.12346,1.12358,1.12345,1.12358,121200001.0
2006-08-03 11:51:00,1.12381,1.12425,1.12381,1.12413,63099999.0
2006-08-03 11:52:00,1.12423,1.12438,1.12423,1.12437,150299999.0
2006-08-03 11:53:00,1.12435,1.12445,1.12435,1.12435,57600000.0
2006-08-03 11:54:00,1.12445,1.12445,1.12435,1.12438,175299995.0
2006-08-03 11:55:00,1.12448,1.12466,1.12445,1.12466,64300000.0
2006-08-03 11:56:00,1.1247,1.1247,1.12462,1.1247,24100000.0
2006-08-03 11:57:00,1.12477,1.12485,1.12469,1.12481,176900000.0
2006-08-03 11:58:00,1.12486,1.12493,1.12477,1.12477,35200000.0
2006-08-03 11:59:00,1.12473,1.12473,1.12468,1.12471,112400001.0
2006-08-03 12:00:00,1.12473,1.12476,1.1246,1.12476,59900001.0
2006-08-03 12:01:00,1.1248,1.1248,1.12472,1.12475,74599999.0
2006-08-03 12:02:00,1.12479,1.12479,1.12465,1.12472,121499998.0
2006-08-03 12:03:00,1.12469,1.12469,1.12456,1.12456,73700000.0
2006-08-03 12:04:00,1.12462,1.12465,1.12459,1.12462,62189999.0
2006-08-03 12:05:00,1.12465,1.1248,1.12465,1.12468,43099999.0
2006-08-03 12:06:00,1.12457,1.12478,1.12457,1.12472,77600001.0
2006-08-03 12:07:00,1.12473,1.12479,1.12468,1.12468,99600003.0
2006-08-03 12:08:00,1.12464,1.12476,1.12462,1.12476,137600002.0
2006-08-03 12:09:00,1.12472,1.12477,1.12471,1.12472,45600000.0
2006-08-03 12:10:00,1.12467,1.12471,1.12463,1.12468,79900000.0
2006-08-03 12:11:00,1.12465,1.12473,1.12465,1.12471,122600000.0
2006-08-03 12:12:00,1.12465,1.12478,1.1246,1.1247,141500004.0
2006-08-03 12:13:00,1.1247,1.12497,1.1247,1.12489,120599997.0
2006-08-03 12:14:00,1.12495,1.12503,1.12495,1.12496,54800000.0
2006-08-03 12:15:00,1.12491,1.12503,1.12486,1.12503,47900000.0
2006-08-03 12:16:00,1.12495,1.12495,1.1248,1.12487,44600000.0
2006-08-03 12:17:00,1.12491,1.12497,1.12478,1.12481,75199999.0
2006-08-03 12:18:00,1.12483,1.12488,1.1248,1.1248,81800000.0
2006-08-03 12:19:00,1.12493,1.12498,1.12493,1.12498,74600001.0
2006-08-03 12:20:00,1.12504,1.12515,1.12493,1.12493,133800001.0
2006-08-03 12:21:00,1.1249,1.12491,1.1248,1.12483,132899999.0
2006-08-03 12:22:00,1.12488,1.12488,1.12469,1.12479,92200001.0
2006-08-03 12:23:00,1.1248,1.1248,1.12459,1.12467,81899999.0
2006-08-03 12:24:00,1.12472,1.12475,1.12472,1.12473,51600001.0
2006-08-03 12:25:00,1.12479,1.12492,1.12479,1.12482,120000001.0
2006-08-03 12:26:00,1.12485,1.12485,1.12478,1.12478,106400002.0
2006-08-03 12:27:00,1.12477,1.12485,1.1247,1.12485,102700000.0
2006-08-03 12:28:00,1.12477,1.1248,1.12472,1.1248,155499999.0
2006-08-03 12:29:00,1.12475,1.12478,1.12469,1.12469,85299998.0
2006-08-03 12:30:00,1.12465,1.1247,1.12465,1.1247,34300000.0
2006-08-03 12:31:00,1.12465,1.12478,1.12465,1.12478,153600001.0
2006-08-03 12:32:00,1.12465,1.1247,1.1246,1.12462,75800002.0
2006-08-03 12:33:00,1.12465,1.1247,1.12465,1.12465,79500001.0
2006-08-03 12:34:00,1.12465,1.12475,1.12465,1.12465,82400000.0
2006-08-03 12:35:00,1.12478,1.12478,1.12473,1.12473,14400000.0
2006-08-03 12:36:00,1.12477,1.12477,1.12475,1.12475,16900000.0
2006-08-03 12:37:00,1.1248,1.12485,1.12475,1.1248,107199999.0
2006-08-03 12:38:00,1.12478,1.12478,1.12474,1.12474,24800000.0
2006-08-03 12:39:00,1.12475,1.12475,1.12465,1.1247,47900000.0
2006-08-03 12:40:00,1.12475,1.12475,1.12462,1.12472,157399998.0
2006-08-03 12:41:00,1.12467,1.12467,1.12461,1.12462,152899999.0
2006-08-03 12:42:00,1.1246,1.12465,1.12455,1.1246,68400001.0
2006-08-03 12:43:00,1.12455,1.1246,1.12455,1.1246,27100000.0
2006-08-03 12:44:00,1.12459,1.1247,1.12459,1.12468,181600000.0
2006-08-03 12:45:00,1.1247,1.12475,1.1246,1.1247,52200000.0
2006-08-03 12:46:00,1.12473,1.12473,1.12454,1.12467,118800000.0
2006-08-03 12:47:00,1.12462,1.12478,1.12462,1.12478,51100000.0
2006-08-03 12:48:00,1.12482,1.12482,1.12464,1.12472,93400000.0
2006-08-03 12:49:00,1.12478,1.12478,1.12474,1.12474,54699998.0
2006-08-03 12:50:00,1.12485,1.12498,1.12485,1.12495,36000000.0
2006-08-03 12:51:00,1.1248,1.1248,1.12464,1.12476,48100000.0
2006-08-03 12:52:00,1.12476,1.12487,1.12465,1.1248,156100004.0
2006-08-03 12:53:00,1.12482,1.12489,1.12482,1.12489,32600000.0
2006-08-03 12:54:00,1.12487,1.12487,1.12469,1.12485,78900000.0
2006-08-03 12:55:00,1.12485,1.1249,1.12485,1.12485,47800000.0
2006-08-03 12:56:00,1.12489,1.12493,1.12479,1.12482,129499999.0
2006-08-03 12:57:00,1.12483,1.12485,1.12468,1.12481,103099999.0
2006-08-03 12:58:00,1.12473,1.12473,1.1247,1.12473,67700001.0
2006-08-03 12:59:00,1.1247,1.12494,1.1247,1.12494,35100000.0
2006-08-03 13:00:00,1.12474,1.12474,1.12349,1.12349,124400001.0
2006-08-03 13:01:00,1.12378,1.12438,1.12378,1.12436,83300002.0
2006-08-03 13:02:00,1.12418,1.1244,1.12415,1.12429,223900003.0
2006-08-03 13:03:00,1.12418,1.12433,1.12415,1.12415,92600001.0
2006-08-03 13:04:00,1.12413,1.12426,1.12385,1.12385,93200000.0
2006-08-03 13:05:00,1.12395,1.124,1.12371,1.12384,207999998.0
2006-08-03 13:06:00,1.12395,1.12395,1.12353,1.12353,172800000.0
2006-08-03 13:07:00,1.12355,1.12355,1.12345,1.12345,120700002.0
2006-08-03 13:08:00,1.12344,1.12344,1.12313,1.1232,163899999.0
2006-08-03 13:09:00,1.12327,1.12348,1.12327,1.12343,111300000.0
2006-08-03 13:10:00,1.12348,1.12348,1.12336,1.12338,92099999.0
2006-08-03 13:11:00,1.12344,1.12353,1.12344,1.12351,50000000.0
2006-08-03 13:12:00,1.12342,1.12347,1.12336,1.12347,75900000.0
2006-08-03 13:13:00,1.12348,1.12359,1.12343,1.12343,94500001.0
2006-08-03 13:14:00,1.12344,1.12355,1.12344,1.12355,17700000.0
2006-08-03 13:15:00,1.12351,1.1236,1.12345,1.1236,95999999.0
2006-08-03 13:16:00,1.12358,1.12413,1.12355,1.12383,139800004.0
2006-08-03 13:17:00,1.12375,1.12386,1.12364,1.12364,114700000.0
2006-08-03 13:18:00,1.12365,1.12365,1.12362,1.12362,5600000.0
2006-08-03 13:19:00,1.12358,1.12381,1.12347,1.12381,160100000.0
2006-08-03 13:20:00,1.12382,1.12382,1.12367,1.12378,66499999.0
2006-08-03 13:21:00,1.12386,1.12411,1.12373,1.12411,110400002.0
2006-08-03 13:22:00,1.12416,1.12451,1.12416,1.12442,112900000.0
2006-08-03 13:23:00,1.12427,1.12492,1.12424,1.12492,101199999.0
2006-08-03 13:24:00,1.12496,1.12496,1.12481,1.12495,89899999.0
2006-08-03 13:25:00,1.12492,1.12499,1.12483,1.12488,170999999.0
2006-08-03 13:26:00,1.12475,1.12475,1.12454,1.12454,32000000.0
2006-08-03 13:27:00,1.1245,1.1245,1.12445,1.1245,160799999.0
2006-08-03 13:28:00,1.12445,1.12445,1.1243,1.1243,66800001.0
2006-08-03 13:29:00,1.12434,1.12448,1.12434,1.12437,107600001.0
2006-08-03 13:30:00,1.12441,1.12448,1.12434,1.12448,105500000.0
2006-08-03 13:31:00,1.12445,1.12457,1.12445,1.12445,45400000.0
2006-08-03 13:32:00,1.12472,1.12472,1.12454,1.12459,125000001.0
2006-08-03 13:33:00,1.12472,1.12476,1.12464,1.12468,64800002.0
2006-08-03 13:34:00,1.1247,1.1247,1.1247,1.1247,30000000.0
2006-08-03 13:35:00,1.1247,1.12475,1.12462,1.12475,146600000.0
2006-08-03 13:36:00,1.1247,1.12473,1.1247,1.12473,126900003.0
2006-08-03 13:37:00,1.12466,1.1248,1.12466,1.12477,60000002.0
2006-08-03 13:38:00,1.12482,1.12497,1.12482,1.12497,91300000.0
2006-08-03 13:39:00,1.12502,1.12502,1.12465,1.12465,68799998.0
2006-08-03 13:40:00,1.12459,1.12476,1.12459,1.12476,73200001.0
2006-08-03 13:41:00,1.12472,1.12485,1.1247,1.12475,88400000.0
2006-08-03 13:42:00,1.12481,1.12481,1.12458,1.12458,111900000.0
2006-08-03 13:43:00,1.12465,1.12465,1.12455,1.12455,59900001.0
2006-08-03 13:44:00,1.12458,1.1246,1.12452,1.12452,151199995.0
2006-08-03 13:45:00,1.12457,1.12468,1.12431,1.12441,174599998.0
2006-08-03 13:46:00,1.12471,1.12474,1.12471,1.12474,19900001.0
2006-08-03 13:47:00,1.1248,1.12488,1.1248,1.12488,88299999.0
2006-08-03 13:48:00,1.12493,1.12493,1.12491,1.12492,53600000.0
2006-08-03 13:49:00,1.12489,1.12489,1.12473,1.12481,122699998.0
2006-08-03 13:50:00,1.1249,1.12492,1.12485,1.1249,87200002.0
2006-08-03 13:51:00,1.12487,1.12488,1.12476,1.1248,90799998.0
2006-08-03 13:52:00,1.12475,1.12483,1.12468,1.12471,55200000.0
2006-08-03 13:53:00,1.12467,1.1247,1.12467,1.1247,38100000.0
2006-08-03 13:54:00,1.12459,1.12461,1.12459,1.12461,25400000.0
2006-08-03 13:55:00,1.12451,1.12451,1.12415,1.12441,73899999.0
2006-08-03 13:56:00,1.12431,1.12437,1.12424,1.12437,139100002.0
2006-08-03 13:57:00,1.12436,1.12443,1.12414,1.12432,152900000.0
2006-08-03 13:58:00,1.1243,1.1243,1.12425,1.12425,91299997.0
2006-08-03 13:59:00,1.12427,1.12445,1.12427,1.12445,39500000.0
2006-08-03 14:00:00,1.12447,1.12453,1.12447,1.12453,11700000.0
2006-08-03 14:01:00,1.12452,1.12465,1.12452,1.12465,73600000.0
2006-08-03 14:02:00,1.12462,1.12462,1.12426,1.12445,80000000.0
2006-08-03 14:03:00,1.12445,1.12455,1.12445,1.12455,76500002.0
2006-08-03 14:04:00,1.12446,1.12457,1.12446,1.12457,3200000.0
2006-08-03 14:05:00,1.12451,1.12452,1.12419,1.12419,67299999.0
2006-08-03 14:06:00,1.12414,1.12414,1.12402,1.12406,53500000.0
2006-08-03 14:07:00,1.12405,1.1241,1.12405,1.1241,19300000.0
2006-08-03 14:08:00,1.12413,1.12422,1.12407,1.12407,108799999.0
2006-08-03 14:09:00,1.12409,1.12437,1.12409,1.12426,71100000.0
2006-08-03 14:10:00,1.12438,1.12442,1.12428,1.12432,171000002.0
2006-08-03 14:11:00,1.12432,1.12435,1.12413,1.12415,144899999.0
2006-08-03 14:12:00,1.12413,1.12424,1.12405,1.12405,176700002.0
2006-08-03 14:13:00,1.12403,1.12414,1.1239,1.12403,140800001.0
2006-08-03 14:14:00,1.12403,1.12478,1.12403,1.12478,118900002.0
2006-08-03 14:15:00,1.12487,1.12505,1.12478,1.12478,99000002.0
2006-08-03 14:16:00,1.12492,1.12524,1.12492,1.1252,167700000.0
2006-08-03 14:17:00,1.12529,1.12535,1.12529,1.12532,97300000.0
2006-08-03 14:18:00,1.12535,1.12536,1.12484,1.12484,130000001.0
2006-08-03 14:19:00,1.1247,1.1247,1.124,1.124,34100000.0
2006-08-03 14:20:00,1.12396,1.12427,1.12386,1.12427,90900001.0
2006-08-03 14:21:00,1.12432,1.12432,1.12391,1.12399,143500000.0
2006-08-03 14:22:00,1.12393,1.12393,1.12373,1.12379,65300000.0
2006-08-03 14:23:00,1.12385,1.12386,1.12369,1.12369,88700001.0
2006-08-03 14:24:00,1.12367,1.12367,1.12352,1.12352,61700000.0
2006-08-03 14:25:00,1.12352,1.12358,1.12348,1.12352,108299999.0
2006-08-03 14:26:00,1.12342,1.12347,1.12335,1.12335,16000000.0
2006-08-03 14:27:00,1.12337,1.12337,1.12322,1.12322,73000000.0
2006-08-03 14:28:00,1.12322,1.12345,1.12322,1.12345,86200002.0
2006-08-03 14:29:00,1.12345,1.12355,1.12062,1.12062,134999997.0
2006-08-03 14:30:00,1.12104,1.12286,1.12092,1.12286,177400001.0
2006-08-03 14:31:00,1.12323,1.12348,1.12321,1.12348,50400000.0
2006-08-03 14:32:00,1.12355,1.12358,1.12351,1.12358,141199999.0
2006-08-03 14:33:00,1.12359,1.12375,1.12359,1.12365,63600000.0
2006-08-03 14:34:00,1.12384,1.12397,1.12377,1.12377,40700001.0
2006-08-03 14:35:00,1.12346,1.12346,1.12321,1.12321,116599999.0
2006-08-03 14:36:00,1.12331,1.12388,1.12327,1.12383,77800001.0
2006-08-03 14:37:00,1.1236,1.1236,1.1231,1.12319,82700001.0
2006-08-03 14:38:00,1.12329,1.12396,1.12329,1.12396,216100002.0
2006-08-03 14:39:00,1.12401,1.12401,1.12361,1.12361,105700001.0
2006-08-03 14:40:00,1.12348,1.12348,1.12302,1.12302,78300001.0
2006-08-03 14:41:00,1.12316,1.12316,1.12269,1.12278,86599999.0
2006-08-03 14:42:00,1.12303,1.12358,1.12303,1.12351,85400002.0
2006-08-03 14:43:00,1.12342,1.12342,1.12308,1.12308,105200001.0
2006-08-03 14:44:00,1.1231,1.12332,1.12301,1.12322,127100000.0
2006-08-03 14:45:00,1.12347,1.12357,1.12345,1.12345,103000002.0
2006-08-03 14:46:00,1.12339,1.12377,1.12339,1.12377,108700002.0
2006-08-03 14:47:00,1.12391,1.12409,1.12391,1.12399,99200003.0
2006-08-03 14:48:00,1.12388,1.124,1.12381,1.12385,83500001.0
2006-08-03 14:49:00,1.1238,1.1238,1.12359,1.12365,93599999.0
2006-08-03 14:50:00,1.12384,1.12411,1.12383,1.12411,28200001.0
2006-08-03 14:51:00,1.1241,1.12432,1.1241,1.12423,118600002.0
2006-08-03 14:52:00,1.12428,1.12447,1.12426,1.12439,75600000.0
2006-08-03 14:53:00,1.12441,1.12466,1.12433,1.12447,112400001.0
2006-08-03 14:54:00,1.12452,1.12484,1.12452,1.12473,102400002.0
2006-08-03 14:55:00,1.1248,1.12493,1.12472,1.12479,75200000.0
2006-08-03 14:56:00,1.12466,1.12466,1.12441,1.12446,98400002.0
2006-08-03 14:57:00,1.12431,1.12438,1.12425,1.12438,80700001.0
2006-08-03 14:58:00,1.12446,1.12452,1.12442,1.12442,131200000.0
2006-08-03 14:59:00,1.12459,1.12469,1.12459,1.12462,114200000.0
2006-08-03 15:00:00,1.12461,1.1247,1.12461,1.1247,59000000.0
2006-08-03 15:01:00,1.12457,1.12474,1.12457,1.12474,24900000.0
2006-08-03 15:02:00,1.1248,1.12481,1.12467,1.12467,107199998.0
2006-08-03 15:03:00,1.12458,1.12467,1.12451,1.12451,68800001.0
2006-08-03 15:04:00,1.12453,1.1248,1.12453,1.1248,40200000.0
2006-08-03 15:05:00,1.12483,1.12484,1.12455,1.12455,162399998.0
2006-08-03 15:06:00,1.12459,1.12522,1.12459,1.12522,46599999.0
2006-08-03 15:07:00,1.12537,1.12564,1.12537,1.12552,130600002.0
2006-08-03 15:08:00,1.12554,1.1257,1.12554,1.12556,120499998.0
2006-08-03 15:09:00,1.12565,1.12598,1.12565,1.12593,78000000.0
2006-08-03 15:10:00,1.12568,1.12568,1.12557,1.12557,3200000.0
2006-08-03 15:11:00,1.12535,1.1258,1.12531,1.12573,121900001.0
2006-08-03 15:12:00,1.12579,1.12579,1.12573,1.12573,52100000.0
2006-08-03 15:13:00,1.12559,1.12559,1.12531,1.1254,71200000.0
2006-08-03 15:14:00,1.12531,1.12531,1.12513,1.12513,32500000.0
2006-08-03 15:15:00,1.12544,1.12568,1.12538,1.12538,56900002.0
2006-08-03 15:16:00,1.12537,1.12553,1.12537,1.12548,92400001.0
2006-08-03 15:17:00,1.12554,1.12562,1.12552,1.12552,105299999.0
2006-08-03 15:18:00,1.12555,1.12555,1.12542,1.12542,49400002.0
2006-08-03 15:19:00,1.12542,1.12584,1.12542,1.12583,111800001.0
2006-08-03 15:20:00,1.12597,1.12614,1.12597,1.12614,18100000.0
2006-08-03 15:21:00,1.126,1.12601,1.12584,1.12593,94700000.0
2006-08-03 15:22:00,1.12597,1.12602,1.12578,1.12586,108800002.0
2006-08-03 15:23:00,1.12585,1.12596,1.12585,1.1259,104300003.0
2006-08-03 15:24:00,1.12592,1.12604,1.12588,1.12604,126299999.0
2006-08-03 15:25:00,1.12597,1.12604,1.12595,1.12601,69000000.0
2006-08-03 15:26:00,1.1261,1.1262,1.12604,1.1262,85200001.0
2006-08-03 15:27:00,1.12631,1.12709,1.12631,1.12709,47400000.0
2006-08-03 15:28:00,1.12718,1.12743,1.12718,1.12721,54999999.0
2006-08-03 15:29:00,1.12705,1.12713,1.12687,1.12704,127999999.0
2006-08-03 15:30:00,1.12697,1.12717,1.12697,1.12712,30900001.0
2006-08-03 15:31:00,1.12713,1.12734,1.12713,1.12728,34300000.0
2006-08-03 15:32:00,1.12722,1.12739,1.12718,1.12718,169300000.0
2006-08-03 15:33:00,1.12713,1.12713,1.12684,1.12688,48100000.0
2006-08-03 15:34:00,1.12693,1.12693,1.12673,1.12682,67699998.0
2006-08-03 15:35:00,1.12693,1.12712,1.12693,1.12709,150900003.0
2006-08-03 15:36:00,1.12707,1.12716,1.12707,1.1271,135699999.0
2006-08-03 15:37:00,1.12722,1.12732,1.12719,1.12727,86400001.0
2006-08-03 15:38:00,1.12718,1.12724,1.12715,1.12715,95100000.0
2006-08-03 15:39:00,1.12714,1.12727,1.12714,1.12722,84500001.0
2006-08-03 15:40:00,1.12721,1.12727,1.12716,1.12721,75100000.0
2006-08-03 15:41:00,1.12714,1.12726,1.12714,1.1272,58000001.0
2006-08-03 15:42:00,1.1272,1.12733,1.1272,1.12726,89100001.0
2006-08-03 15:43:00,1.12731,1.12735,1.12721,1.12735,62999998.0
2006-08-03 15:44:00,1.1274,1.1274,1.1274,1.1274,58600001.0
2006-08-03 15:45:00,1.12734,1.12734,1.1269,1.1269,61400000.0
2006-08-03 15:46:00,1.12667,1.12676,1.12646,1.12655,34400000.0
2006-08-03 15:47:00,1.12655,1.12655,1.12633,1.12636,84000000.0
2006-08-03 15:48:00,1.12647,1.12649,1.126,1.126,101299999.0
2006-08-03 15:49:00,1.12599,1.126,1.12591,1.12595,125500000.0
2006-08-03 15:50:00,1.12606,1.12606,1.12604,1.12604,4000000.0
2006-08-03 15:51:00,1.12608,1.12618,1.12608,1.12618,85500000.0
2006-08-03 15:52:00,1.1261,1.1261,1.12574,1.12577,86199999.0
2006-08-03 15:53:00,1.12578,1.12604,1.12572,1.12604,71400002.0
2006-08-03 15:54:00,1.1261,1.12619,1.12609,1.12618,152400001.0
2006-08-03 15:55:00,1.12615,1.1262,1.12615,1.1262,16000000.0
2006-08-03 15:56:00,1.12618,1.12618,1.12615,1.12618,57500001.0
2006-08-03 15:57:00,1.12618,1.12618,1.12611,1.12612,51100000.0
2006-08-03 15:58:00,1.12613,1.12625,1.12604,1.12619,203300001.0
2006-08-03 15:59:00,1.1263,1.12644,1.12621,1.12621,30800000.0
2006-08-03 16:00:00,1.12613,1.1264,1.12604,1.1264,100500001.0
2006-08-03 16:01:00,1.12642,1.12691,1.12625,1.12691,104999999.0
2006-08-03 16:02:00,1.12703,1.12717,1.12688,1.12688,131900001.0
2006-08-03 16:03:00,1.12664,1.12664,1.12629,1.12636,46900000.0
2006-08-03 16:04:00,1.12621,1.12621,1.12586,1.12587,64100000.0
2006-08-03 16:05:00,1.12599,1.1262,1.12599,1.12606,61499999.0
2006-08-03 16:06:00,1.12596,1.12596,1.12581,1.12589,127800000.0
2006-08-03 16:07:00,1.12592,1.12592,1.12579,1.12582,68000001.0
2006-08-03 16:08:00,1.1258,1.12584,1.12567,1.12577,96200003.0
2006-08-03 16:09:00,1.12568,1.12581,1.12564,1.12577,259800001.0
2006-08-03 16:10:00,1.12587,1.12615,1.12585,1.12615,65600000.0
2006-08-03 16:11:00,1.12617,1.12628,1.12613,1.12628,86700000.0
2006-08-03 16:12:00,1.12623,1.12623,1.12597,1.126,102000001.0
2006-08-03 16:13:00,1.12612,1.12617,1.12587,1.12587,98499999.0
2006-08-03 16:14:00,1.12587,1.12601,1.12584,1.12584,123900001.0
2006-08-03 16:15:00,1.12577,1.12577,1.12547,1.12553,83000001.0
2006-08-03 16:16:00,1.12557,1.12619,1.12552,1.12619,84600001.0
2006-08-03 16:17:00,1.12629,1.12629,1.12616,1.12616,7100000.0
2006-08-03 16:18:00,1.1261,1.12612,1.12591,1.12598,145600002.0
2006-08-03 16:19:00,1.12607,1.12626,1.12607,1.12626,87500002.0
2006-08-03 16:20:00,1.12625,1.12629,1.12625,1.12628,63100000.0
2006-08-03 16:21:00,1.12611,1.12611,1.12555,1.12574,96300001.0
2006-08-03 16:22:00,1.12584,1.12602,1.12584,1.12602,11700000.0
2006-08-03 16:23:00,1.12617,1.12624,1.12606,1.12621,143499999.0
2006-08-03 16:24:00,1.1264,1.12664,1.1264,1.12649,93900000.0
2006-08-03 16:25:00,1.12654,1.1266,1.12642,1.12653,21800000.0
2006-08-03 16:26:00,1.12655,1.12671,1.12655,1.12662,135100000.0
2006-08-03 16:27:00,1.12657,1.12657,1.12639,1.1264,31799999.0
2006-08-03 16:28:00,1.12625,1.12627,1.12615,1.12624,46300000.0
2006-08-03 16:29:00,1.12624,1.12624,1.12601,1.1261,43300000.0
2006-08-03 16:30:00,1.12606,1.12607,1.12606,1.12607,50399999.0
2006-08-03 16:31:00,1.12591,1.12668,1.12583,1.12668,122100002.0
2006-08-03 16:32:00,1.12683,1.12683,1.12643,1.12643,149399999.0
2006-08-03 16:33:00,1.12635,1.12642,1.12635,1.12642,48600000.0
2006-08-03 16:34:00,1.12628,1.12636,1.12612,1.12612,189100001.0
2006-08-03 16:35:00,1.1262,1.12626,1.1262,1.12622,82200001.0
2006-08-03 16:36:00,1.12615,1.12632,1.12613,1.12632,103200000.0
2006-08-03 16:37:00,1.12633,1.12633,1.12622,1.12623,60000001.0
2006-08-03 16:38:00,1.12617,1.12617,1.12602,1.12602,218500000.0
2006-08-03 16:39:00,1.12608,1.12615,1.12605,1.12615,68200000.0
2006-08-03 16:40:00,1.12603,1.12617,1.12596,1.12606,206600001.0
2006-08-03 16:41:00,1.12595,1.12604,1.12595,1.126,98999999.0
2006-08-03 16:42:00,1.12611,1.12613,1.12604,1.12612,18700000.0
2006-08-03 16:43:00,1.126,1.12613,1.126,1.12608,91500002.0
2006-08-03 16:44:00,1.12605,1.1263,1.12591,1.12628,161899999.0
2006-08-03 16:45:00,1.1263,1.12632,1.1263,1.12632,22500000.0
2006-08-03 16:46:00,1.12617,1.12617,1.12606,1.12606,57300001.0
2006-08-03 16:47:00,1.12607,1.12616,1.12607,1.12608,100699998.0
2006-08-03 16:48:00,1.12602,1.12608,1.12599,1.12605,71500001.0
2006-08-03 16:49:00,1.12602,1.1261,1.126,1.1261,116699999.0
2006-08-03 16:50:00,1.12606,1.12615,1.12594,1.12612,149300005.0
2006-08-03 16:51:00,1.1263,1.12651,1.1263,1.12648,83900002.0
2006-08-03 16:52:00,1.12639,1.12639,1.1259,1.12598,35100000.0
2006-08-03 16:53:00,1.12603,1.12615,1.12603,1.12614,40400001.0
2006-08-03 16:54:00,1.12647,1.12647,1.12615,1.1262,167999999.0
2006-08-03 16:55:00,1.12616,1.12648,1.12611,1.12648,158200004.0
2006-08-03 16:56:00,1.12649,1.12657,1.12632,1.12635,102100000.0
2006-08-03 16:57:00,1.12626,1.12649,1.12626,1.12644,155099996.0
2006-08-03 16:58:00,1.12644,1.12644,1.12635,1.12635,97399998.0
2006-08-03 16:59:00,1.12608,1.12608,1.12579,1.12584,101800001.0
2006-08-03 17:00:00,1.12585,1.12585,1.12541,1.12571,74900001.0
2006-08-03 17:01:00,1.12576,1.12608,1.12573,1.12608,110000000.0
2006-08-03 17:02:00,1.1263,1.1263,1.12591,1.12591,25800000.0
2006-08-03 17:03:00,1.12595,1.1261,1.12586,1.12602,87499999.0
2006-08-03 17:04:00,1.12599,1.12612,1.12597,1.12597,121399998.0
2006-08-03 17:05:00,1.12599,1.12608,1.1257,1.1257,62900000.0
2006-08-03 17:06:00,1.1257,1.1258,1.12559,1.1258,88199999.0
2006-08-03 17:07:00,1.12589,1.12597,1.12583,1.12591,161799998.0
2006-08-03 17:08:00,1.12589,1.12606,1.12589,1.12606,61600001.0
2006-08-03 17:09:00,1.1262,1.12635,1.1262,1.1263,130400001.0
2006-08-03 17:10:00,1.12623,1.12633,1.12616,1.12633,89800001.0
2006-08-03 17:11:00,1.12623,1.12639,1.12617,1.12617,119800001.0
2006-08-03 17:12:00,1.1262,1.12629,1.1262,1.12629,102100000.0
2006-08-03 17:13:00,1.12642,1.1269,1.12642,1.12681,76700001.0
2006-08-03 17:14:00,1.12679,1.12691,1.12628,1.12652,62499999.0
2006-08-03 17:15:00,1.12646,1.12646,1.12628,1.12628,42500001.0
2006-08-03 17:16:00,1.12633,1.12637,1.12633,1.12634,9800000.0
2006-08-03 17:17:00,1.12644,1.12648,1.12644,1.12644,63199999.0
2006-08-03 17:18:00,1.12648,1.1265,1.12636,1.12643,144700002.0
2006-08-03 17:19:00,1.12655,1.12655,1.12648,1.12648,18300000.0
2006-08-03 17:20:00,1.12647,1.12679,1.12647,1.12679,203799997.0
2006-08-03 17:21:00,1.12685,1.1269,1.12674,1.12674,110800001.0
2006-08-03 17:22:00,1.12661,1.12661,1.12635,1.12635,9800000.0
2006-08-03 17:23:00,1.12652,1.1268,1.12652,1.12678,65100001.0
2006-08-03 17:24:00,1.12667,1.12667,1.12641,1.12654,136900002.0
2006-08-03 17:25:00,1.12653,1.12653,1.12629,1.1264,106500000.0
2006-08-03 17:26:00,1.12642,1.12655,1.12641,1.12652,110100000.0
2006-08-03 17:27:00,1.12657,1.1267,1.12656,1.1267,167999997.0
2006-08-03 17:28:00,1.12653,1.12653,1.12635,1.12635,70899999.0
2006-08-03 17:29:00,1.12637,1.12655,1.12637,1.12655,61100000.0
2006-08-03 17:30:00,1.12649,1.12649,1.12638,1.1264,108399999.0
2006-08-03 17:31:00,1.12647,1.12666,1.12647,1.12663,43200000.0
2006-08-03 17:32:00,1.12653,1.12653,1.12634,1.1264,75600000.0
2006-08-03 17:33:00,1.12638,1.12638,1.1263,1.12638,35100001.0
2006-08-03 17:34:00,1.12644,1.12653,1.12644,1.12651,30300000.0
2006-08-03 17:35:00,1.12646,1.12661,1.12646,1.12649,146099997.0
2006-08-03 17:36:00,1.12658,1.12658,1.12647,1.12647,52299999.0
2006-08-03 17:37:00,1.12645,1.12645,1.12625,1.12625,69399999.0
2006-08-03 17:38:00,1.12624,1.12641,1.12624,1.12632,133200001.0
2006-08-03 17:39:00,1.12632,1.1264,1.12632,1.12638,93100001.0
2006-08-03 17:40:00,1.12645,1.12645,1.12638,1.12645,30800000.0
2006-08-03 17:41:00,1.12635,1.12635,1.12625,1.12625,20800000.0
2006-08-03 17:42:00,1.12617,1.12623,1.12617,1.12623,17500001.0
2006-08-03 17:43:00,1.1262,1.12623,1.12615,1.12623,12000000.0
2006-08-03 17:44:00,1.12613,1.12613,1.12591,1.12591,127800001.0
2006-08-03 17:45:00,1.12584,1.12586,1.12584,1.12586,39600000.0
2006-08-03 17:46:00,1.12601,1.12612,1.12601,1.12607,59400001.0
2006-08-03 17:47:00,1.12605,1.12609,1.12598,1.12608,144100003.0
2006-08-03 17:48:00,1.1261,1.1261,1.1261,1.1261,800000.0
2006-08-03 17:49:00,1.12607,1.1261,1.12607,1.1261,18500000.0
2006-08-03 17:50:00,1.126,1.126,1.12575,1.12575,37900001.0
2006-08-03 17:51:00,1.12576,1.12585,1.12563,1.12563,75600002.0
2006-08-03 17:52:00,1.12579,1.12594,1.12576,1.12576,43600000.0
2006-08-03 17:53:00,1.12564,1.12582,1.12564,1.12566,65600000.0
2006-08-03 17:54:00,1.12574,1.126,1.12574,1.126,51200000.0
2006-08-03 17:55:00,1.126,1.126,1.12593,1.126,82799999.0
2006-08-03 17:56:00,1.12599,1.12609,1.12598,1.12607,97200000.0
2006-08-03 17:57:00,1.12605,1.12605,1.12597,1.126,141000002.0
2006-08-03 17:58:00,1.12602,1.12616,1.12602,1.12608,170000001.0
2006-08-03 17:59:00,1.126,1.12608,1.126,1.12602,82600000.0
2006-08-03 18:00:00,1.12608,1.12621,1.12608,1.12616,79100000.0
2006-08-03 18:01:00,1.1262,1.12629,1.1261,1.12617,580500006.0
2006-08-03 18:02:00,1.12625,1.12643,1.12625,1.12636,962100009.0
2006-08-03 18:03:00,1.12635,1.12645,1.12629,1.12637,1008799997.0
2006-08-03 18:04:00,1.12643,1.12658,1.12643,1.12645,666600002.0
2006-08-03 18:05:00,1.12647,1.12648,1.12632,1.12633,1169000003.0
2006-08-03 18:06:00,1.1264,1.12643,1.1263,1.1264,579199995.0
2006-08-03 18:07:00,1.1264,1.12648,1.12635,1.1264,1022400010.0
2006-08-03 18:08:00,1.1264,1.12645,1.12633,1.1264,1203500008.0
2006-08-03 18:09:00,1.12635,1.1264,1.12633,1.12633,557600003.0
2006-08-03 18:10:00,1.1264,1.12645,1.1263,1.12635,530500000.0
2006-08-03 18:11:00,1.1265,1.12664,1.12645,1.12658,777600001.0
2006-08-03 18:12:00,1.12653,1.12653,1.12645,1.12645,82400002.0
2006-08-03 18:13:00,1.1265,1.12655,1.12645,1.12655,322700004.0
2006-08-03 18:14:00,1.12655,1.12655,1.12643,1.1265,377099993.0
2006-08-03 18:15:00,1.12645,1.12655,1.1264,1.12643,750500002.0
2006-08-03 18:16:00,1.12644,1.12649,1.12633,1.12633,501499994.0
2006-08-03 18:17:00,1.12628,1.12632,1.12616,1.1262,1052600002.0
2006-08-03 18:18:00,1.12615,1.12628,1.12613,1.12618,485600004.0
2006-08-03 18:19:00,1.12625,1.12625,1.12614,1.12617,119400001.0
2006-08-03 18:20:00,1.1262,1.1262,1.12605,1.1261,571300005.0
2006-08-03 18:21:00,1.12615,1.12621,1.1261,1.1261,113099999.0
2006-08-03 18:22:00,1.12615,1.12622,1.12615,1.1262,231299996.0
2006-08-03 18:23:00,1.12618,1.12618,1.12602,1.12602,327199997.0
2006-08-03 18:24:00,1.126,1.12608,1.12593,1.12597,815400003.0
2006-08-03 18:25:00,1.12601,1.12625,1.12598,1.12619,518599997.0
2006-08-03 18:26:00,1.12618,1.12622,1.12605,1.1261,794500008.0
2006-08-03 18:27:00,1.12614,1.12614,1.12606,1.12612,554300001.0
2006-08-03 18:28:00,1.1261,1.12614,1.126,1.1261,468600001.0
2006-08-03 18:29:00,1.12612,1.12618,1.1261,1.12611,302399999.0
2006-08-03 18:30:00,1.12608,1.1261,1.12597,1.12601,950700001.0
2006-08-03 18:31:00,1.126,1.12605,1.12593,1.12597,520700001.0
2006-08-03 18:32:00,1.12598,1.12608,1.1259,1.126,443800007.0
2006-08-03 18:33:00,1.126,1.1261,1.1259,1.12593,499399999.0
2006-08-03 18:34:00,1.12594,1.12601,1.12583,1.12595,376400005.0
2006-08-03 18:35:00,1.1259,1.1259,1.12568,1.12585,608000001.0
2006-08-03 18:36:00,1.12586,1.12586,1.12573,1.12574,437100000.0
2006-08-03 18:37:00,1.12572,1.1258,1.12572,1.12573,113300000.0
2006-08-03 18:38:00,1.12576,1.12577,1.12561,1.12577,118200000.0
2006-08-03 18:39:00,1.12578,1.12578,1.12566,1.12568,277200001.0
2006-08-03 18:40:00,1.12562,1.12565,1.12551,1.12553,900599995.0
2006-08-03 18:41:00,1.12548,1.12582,1.12548,1.12582,208900000.0
2006-08-03 18:42:00,1.12585,1.12615,1.12578,1.12615,391699999.0
2006-08-03 18:43:00,1.12617,1.12617,1.12603,1.12605,524700005.0
2006-08-03 18:44:00,1.12608,1.1261,1.12602,1.12602,277299998.0
2006-08-03 18:45:00,1.126,1.126,1.12585,1.12594,437600002.0
2006-08-03 18:46:00,1.12598,1.12598,1.12588,1.12597,191399996.0
2006-08-03 18:47:00,1.126,1.126,1.126,1.126,24400000.0
2006-08-03 18:48:00,1.126,1.12613,1.126,1.12613,93400000.0
2006-08-03 18:49:00,1.12615,1.12615,1.1261,1.1261,92500001.0
2006-08-03 18:50:00,1.12609,1.12611,1.12603,1.12609,119700000.0
2006-08-03 18:51:00,1.12602,1.12613,1.12602,1.12609,93299999.0
2006-08-03 18:52:00,1.12605,1.12605,1.1258,1.12592,202700002.0
2006-08-03 18:53:00,1.12586,1.12586,1.12553,1.12555,577700004.0
2006-08-03 18:54:00,1.12553,1.12553,1.12543,1.12553,256800008.0
2006-08-03 18:55:00,1.12557,1.12583,1.12557,1.12583,558500000.0
2006-08-03 18:56:00,1.12587,1.12587,1.12574,1.12584,199099998.0
2006-08-03 18:57:00,1.12588,1.12588,1.12572,1.12575,289000000.0
2006-08-03 18:58:00,1.12579,1.1259,1.12578,1.12587,168400003.0
2006-08-03 18:59:00,1.12593,1.12604,1.1259,1.12593,462200000.0
2006-08-03 19:00:00,1.12595,1.1261,1.12595,1.12597,336600005.0
2006-08-03 19:01:00,1.12586,1.12586,1.12571,1.12578,88500001.0
2006-08-03 19:02:00,1.12578,1.12578,1.12567,1.12571,251499999.0
2006-08-03 19:03:00,1.12572,1.12587,1.12567,1.12567,462300001.0
2006-08-03 19:04:00,1.1257,1.12581,1.12564,1.12574,155399998.0
2006-08-03 19:05:00,1.12574,1.1258,1.12569,1.12576,237999999.0
2006-08-03 19:06:00,1.12577,1.12578,1.12566,1.12568,379400001.0
2006-08-03 19:07:00,1.12568,1.12571,1.1256,1.12571,116799998.0
2006-08-03 19:08:00,1.12571,1.12571,1.12551,1.12562,555400002.0
2006-08-03 19:09:00,1.12562,1.12563,1.12544,1.12552,570500002.0
2006-08-03 19:10:00,1.1256,1.1256,1.12555,1.12555,105500000.0
2006-08-03 19:11:00,1.12557,1.12573,1.12557,1.1257,423599999.0
2006-08-03 19:12:00,1.12567,1.1258,1.12563,1.12567,245900000.0
2006-08-03 19:13:00,1.12562,1.12563,1.12549,1.12562,153200001.0
2006-08-03 19:14:00,1.12567,1.12606,1.12567,1.12601,263600005.0
2006-08-03 19:15:00,1.12594,1.12594,1.12569,1.1258,279000000.0
2006-08-03 19:16:00,1.12578,1.12578,1.12572,1.12578,313999998.0
2006-08-03 19:17:00,1.12583,1.1259,1.12579,1.1259,227700002.0
2006-08-03 19:18:00,1.12594,1.12605,1.1259,1.12598,649300003.0
2006-08-03 19:19:00,1.12594,1.12607,1.12594,1.12607,265100002.0
2006-08-03 19:20:00,1.1261,1.12613,1.12601,1.12605,290599998.0
2006-08-03 19:21:00,1.1261,1.12615,1.12605,1.1261,101399999.0
2006-08-03 19:22:00,1.12608,1.12608,1.12599,1.12602,288500002.0
2006-08-03 19:23:00,1.12594,1.12594,1.12593,1.12593,19599999.0
2006-08-03 19:24:00,1.1259,1.1259,1.12585,1.1259,71900000.0
2006-08-03 19:25:00,1.1259,1.1259,1.1259,1.1259,87800001.0
2006-08-03 19:26:00,1.12586,1.12586,1.12579,1.12579,45400000.0
2006-08-03 19:27:00,1.12583,1.12591,1.12579,1.12584,415300001.0
2006-08-03 19:28:00,1.12589,1.12595,1.12587,1.12589,201500004.0
2006-08-03 19:29:00,1.12583,1.12583,1.12569,1.12574,83999999.0
2006-08-03 19:30:00,1.12582,1.12582,1.12567,1.1257,187600000.0
2006-08-03 19:31:00,1.12576,1.12584,1.12576,1.12581,111499999.0
2006-08-03 19:32:00,1.12585,1.12585,1.12585,1.12585,11900000.0
2006-08-03 19:33:00,1.12575,1.1258,1.12575,1.12575,361499999.0
2006-08-03 19:34:00,1.12573,1.12575,1.12569,1.12572,54300000.0
2006-08-03 19:35:00,1.12573,1.12577,1.12573,1.12577,1700000.0
2006-08-03 19:36:00,1.12583,1.12591,1.12582,1.12582,153900002.0
2006-08-03 19:37:00,1.12589,1.12595,1.1258,1.1259,473900003.0
2006-08-03 19:38:00,1.12587,1.12595,1.12578,1.12583,214699997.0
2006-08-03 19:39:00,1.12585,1.12595,1.12582,1.1259,443399999.0
2006-08-03 19:40:00,1.12595,1.12595,1.1259,1.12595,208300000.0
2006-08-03 19:41:00,1.1259,1.1259,1.12587,1.1259,203300001.0
2006-08-03 19:42:00,1.1259,1.12595,1.12587,1.12592,173900003.0
2006-08-03 19:43:00,1.12597,1.12597,1.1259,1.1259,96300000.0
2006-08-03 19:44:00,1.12587,1.12593,1.12585,1.12593,76700000.0
2006-08-03 19:45:00,1.126,1.126,1.12595,1.126,141200001.0
2006-08-03 19:46:00,1.12602,1.12609,1.12602,1.12609,96300002.0
2006-08-03 19:47:00,1.12614,1.12629,1.12614,1.12621,54000000.0
2006-08-03 19:48:00,1.12623,1.12623,1.12609,1.1262,62900000.0
2006-08-03 19:49:00,1.12614,1.12617,1.1261,1.1261,161800001.0
2006-08-03 19:50:00,1.12613,1.12614,1.1261,1.12612,116600003.0
2006-08-03 19:51:00,1.1261,1.12614,1.12603,1.12603,83800001.0
2006-08-03 19:52:00,1.12605,1.12605,1.12593,1.12593,42900000.0
2006-08-03 19:53:00,1.126,1.12608,1.126,1.126,167400001.0
2006-08-03 19:54:00,1.12598,1.12598,1.12593,1.12593,26400000.0
2006-08-03 19:55:00,1.12598,1.12598,1.1258,1.1258,127800001.0
2006-08-03 19:56:00,1.12594,1.12594,1.12574,1.12581,248700001.0
2006-08-03 19:57:00,1.12584,1.12589,1.12582,1.12582,155700001.0
2006-08-03 19:58:00,1.12582,1.12591,1.12581,1.12589,71500000.0
2006-08-03 19:59:00,1.12588,1.12588,1.12576,1.12584,160200002.0
2006-08-03 20:00:00,1.1259,1.12598,1.1259,1.12597,93200003.0
2006-08-03 20:01:00,1.12593,1.12598,1.12592,1.12592,91000000.0
2006-08-03 20:02:00,1.12592,1.12596,1.12583,1.12585,100100002.0
2006-08-03 20:03:00,1.12589,1.126,1.12583,1.12587,376500002.0
2006-08-03 20:04:00,1.12593,1.12593,1.12582,1.12585,169400001.0
2006-08-03 20:05:00,1.12586,1.12591,1.12577,1.12577,144399999.0
2006-08-03 20:06:00,1.12581,1.12588,1.12581,1.12583,65899999.0
2006-08-03 20:07:00,1.12582,1.12593,1.1258,1.12583,181499998.0
2006-08-03 20:08:00,1.1258,1.12585,1.1258,1.12585,400000006.0
2006-08-03 20:09:00,1.12578,1.12588,1.12574,1.12582,237500003.0
2006-08-03 20:10:00,1.12578,1.12578,1.12571,1.12572,61400000.0
2006-08-03 20:11:00,1.1257,1.1257,1.1257,1.1257,177099997.0
2006-08-03 20:12:00,1.12567,1.12571,1.12561,1.12562,547989999.0
2006-08-03 20:13:00,1.12564,1.12568,1.12561,1.12562,185000000.0
2006-08-03 20:14:00,1.12555,1.12565,1.12555,1.1256,120600002.0
2006-08-03 20:15:00,1.12565,1.12567,1.12555,1.1256,554900002.0
2006-08-03 20:16:00,1.12561,1.12573,1.1256,1.12566,599600003.0
2006-08-03 20:17:00,1.12565,1.12574,1.1256,1.12574,425100003.0
2006-08-03 20:18:00,1.12577,1.12577,1.12573,1.12573,174000001.0
2006-08-03 20:19:00,1.12565,1.12567,1.12556,1.12556,89200000.0
2006-08-03 20:20:00,1.12554,1.12567,1.12554,1.12558,360200001.0
2006-08-03 20:21:00,1.1256,1.12565,1.12555,1.12558,393200003.0
2006-08-03 20:22:00,1.12565,1.12571,1.12559,1.12566,384800001.0
2006-08-03 20:23:00,1.12555,1.12555,1.12535,1.1255,423600003.0
2006-08-03 20:24:00,1.12549,1.12555,1.12526,1.12526,351599997.0
2006-08-03 20:25:00,1.12533,1.12538,1.12528,1.12528,123000001.0
2006-08-03 20:26:00,1.12528,1.12532,1.12528,1.12531,249400001.0
2006-08-03 20:27:00,1.12533,1.12542,1.12525,1.12528,179800001.0
2006-08-03 20:28:00,1.12528,1.12548,1.12528,1.12544,647500006.0
2006-08-03 20:29:00,1.12543,1.12543,1.12531,1.12535,477800004.0
2006-08-03 20:30:00,1.12532,1.12539,1.12527,1.12539,268400001.0
2006-08-03 20:31:00,1.12542,1.12542,1.12526,1.12533,438799998.0
2006-08-03 20:32:00,1.12531,1.12534,1.12521,1.12522,312299999.0
2006-08-03 20:33:00,1.12512,1.12517,1.125,1.12507,294900001.0
2006-08-03 20:34:00,1.12505,1.12513,1.12505,1.12513,105600002.0
2006-08-03 20:35:00,1.12515,1.12515,1.12507,1.1251,194900003.0
2006-08-03 20:36:00,1.12512,1.12519,1.12505,1.12519,318199999.0
2006-08-03 20:37:00,1.1252,1.1252,1.12513,1.12515,236200003.0
2006-08-03 20:38:00,1.12517,1.12527,1.12514,1.12527,168100001.0
2006-08-03 20:39:00,1.1253,1.12535,1.12525,1.12535,576900001.0
2006-08-03 20:40:00,1.12536,1.12542,1.12516,1.12524,383200004.0
2006-08-03 20:41:00,1.12532,1.12538,1.12521,1.12525,574499998.0
2006-08-03 20:42:00,1.12522,1.1253,1.12519,1.12525,393199998.0
2006-08-03 20:43:00,1.12527,1.12532,1.12522,1.12528,262500000.0
2006-08-03 20:44:00,1.12529,1.12532,1.12501,1.12506,103599999.0
2006-08-03 20:45:00,1.12503,1.12504,1.12493,1.12493,226300001.0
2006-08-03 20:46:00,1.12494,1.12505,1.12487,1.12489,167000001.0
2006-08-03 20:47:00,1.12485,1.12485,1.1248,1.12482,205600001.0
2006-08-03 20:48:00,1.12488,1.12492,1.12483,1.12487,80400001.0
2006-08-03 20:49:00,1.12487,1.12494,1.1248,1.12494,288000000.0
2006-08-03 20:50:00,1.1249,1.1249,1.1249,1.1249,126800000.0
2006-08-03 20:51:00,1.12493,1.12493,1.12485,1.12493,124499999.0
2006-08-03 20:52:00,1.12495,1.12495,1.12495,1.12495,74200000.0
2006-08-03 20:53:00,1.1249,1.12495,1.12485,1.12485,313300004.0
2006-08-03 20:54:00,1.12487,1.12488,1.12472,1.12476,452500005.0
2006-08-03 20:55:00,1.12484,1.1249,1.12481,1.1249,247900003.0
2006-08-03 20:56:00,1.1249,1.12492,1.12482,1.12492,542600000.0
2006-08-03 20:57:00,1.12491,1.12501,1.12488,1.12494,424299999.0
2006-08-03 20:58:00,1.12495,1.12506,1.12493,1.125,366099996.0
2006-08-03 20:59:00,1.12501,1.12527,1.12501,1.12518,244400000.0
2006-08-03 21:00:00,1.12504,1.12522,1.12504,1.12522,1195000007.0
2006-08-03 21:01:00,1.12525,1.12563,1.12525,1.12563,510599998.0
2006-08-03 21:02:00,1.12562,1.12562,1.12549,1.12556,178799998.0
2006-08-03 21:03:00,1.12563,1.12563,1.1254,1.12545,561000002.0
2006-08-03 21:04:00,1.12548,1.12554,1.12541,1.12548,528200004.0
2006-08-03 21:05:00,1.12545,1.12547,1.1253,1.1254,828399999.0
2006-08-03 21:06:00,1.12547,1.12547,1.12538,1.12538,77599997.0
2006-08-03 21:07:00,1.1254,1.12545,1.1253,1.12533,718000000.0
2006-08-03 21:08:00,1.1253,1.12545,1.1253,1.12545,167299998.0
2006-08-03 21:09:00,1.12538,1.12543,1.12534,1.12537,115400002.0
2006-08-03 21:10:00,1.12533,1.12533,1.12516,1.12527,381200002.0
2006-08-03 21:11:00,1.12528,1.12531,1.12516,1.12516,332600003.0
2006-08-03 21:12:00,1.12522,1.12531,1.1252,1.1252,395100003.0
2006-08-03 21:13:00,1.12518,1.1252,1.12512,1.12512,386799999.0
2006-08-03 21:14:00,1.1252,1.1252,1.12512,1.12517,330200004.0
2006-08-03 21:15:00,1.1253,1.12543,1.1253,1.12531,134100003.0
2006-08-03 21:16:00,1.12525,1.12534,1.12525,1.12527,178200003.0
2006-08-03 21:17:00,1.12533,1.12533,1.12527,1.12527,101600001.0
2006-08-03 21:18:00,1.1253,1.12535,1.12525,1.1253,76200002.0
2006-08-03 21:19:00,1.1252,1.1252,1.12501,1.12508,61200000.0
2006-08-03 21:20:00,1.12505,1.12505,1.12505,1.12505,48400000.0
2006-08-03 21:21:00,1.12505,1.12505,1.12505,1.12505,12000000.0
2006-08-03 21:22:00,1.1251,1.12515,1.12497,1.12509,130300000.0
2006-08-03 21:23:00,1.12508,1.12522,1.12508,1.12522,75700001.0
2006-08-03 21:24:00,1.12515,1.12515,1.1251,1.1251,6500000.0
2006-08-03 21:25:00,1.1252,1.12522,1.1252,1.1252,73399998.0
2006-08-03 21:26:00,1.1252,1.12522,1.1252,1.1252,131100000.0
2006-08-03 21:27:00,1.12518,1.12518,1.12501,1.1251,147200000.0
2006-08-03 21:28:00,1.1251,1.12518,1.12505,1.1251,272999998.0
2006-08-03 21:29:00,1.1251,1.1251,1.12505,1.12505,189100000.0
2006-08-03 21:30:00,1.1251,1.1251,1.12505,1.1251,70800000.0
2006-08-03 21:31:00,1.12511,1.12518,1.12511,1.12518,65099999.0
2006-08-03 21:32:00,1.1252,1.1252,1.12513,1.1252,261200000.0
2006-08-03 21:33:00,1.12525,1.12525,1.12515,1.12515,189499999.0
2006-08-03 21:34:00,1.12518,1.12518,1.12511,1.12511,108399999.0
2006-08-03 21:35:00,1.12504,1.12515,1.12504,1.12507,105100000.0
2006-08-03 21:36:00,1.12509,1.12517,1.12508,1.12508,121199999.0
2006-08-03 21:37:00,1.12519,1.1252,1.12515,1.1252,42900000.0
2006-08-03 21:38:00,1.1252,1.12525,1.1252,1.1252,144900002.0
2006-08-03 21:39:00,1.1252,1.1252,1.12515,1.1252,422699999.0
2006-08-03 21:40:00,1.12517,1.12517,1.12504,1.12512,268100002.0
2006-08-03 21:41:00,1.12522,1.12522,1.12518,1.1252,22300000.0
2006-08-03 21:42:00,1.12517,1.1252,1.12515,1.1252,140200003.0
2006-08-03 21:43:00,1.12521,1.1253,1.12521,1.12522,82099999.0
2006-08-03 21:44:00,1.12523,1.12528,1.12512,1.12528,109700002.0
2006-08-03 21:45:00,1.12528,1.12528,1.1252,1.1252,199399996.0
2006-08-03 21:46:00,1.1252,1.12525,1.12515,1.12517,195600001.0
2006-08-03 21:47:00,1.12515,1.1252,1.12515,1.12518,110500001.0
2006-08-03 21:48:00,1.1252,1.1252,1.12515,1.1252,113400000.0
2006-08-03 21:49:00,1.12515,1.12525,1.12512,1.12518,79900001.0
2006-08-03 21:50:00,1.12515,1.1252,1.12515,1.1252,38200000.0
2006-08-03 21:51:00,1.12518,1.12518,1.12507,1.1251,77100001.0
2006-08-03 21:52:00,1.12517,1.12531,1.12517,1.12529,75600000.0
2006-08-03 21:53:00,1.12531,1.12539,1.12531,1.12539,235899999.0
2006-08-03 21:54:00,1.12537,1.12537,1.12525,1.12525,123299999.0
2006-08-03 21:55:00,1.12532,1.12536,1.12532,1.12533,39700000.0
2006-08-03 21:56:00,1.12533,1.12533,1.12533,1.12533,23299999.0
2006-08-03 21:57:00,1.12525,1.12552,1.12523,1.12552,47999999.0
2006-08-03 21:58:00,1.1254,1.12544,1.12538,1.1254,25099999.0
2006-08-03 21:59:00,1.1253,1.12545,1.1253,1.1254,135899999.0
2006-08-03 22:00:00,1.1254,1.12545,1.1253,1.12533,261300001.0
2006-08-03 22:01:00,1.12537,1.12537,1.12532,1.12535,138700001.0
2006-08-03 22:02:00,1.12535,1.12545,1.12535,1.12535,442700000.0
2006-08-03 22:03:00,1.12536,1.12547,1.12536,1.12541,215800001.0
2006-08-03 22:04:00,1.12545,1.12545,1.12535,1.1254,113400001.0
2006-08-03 22:05:00,1.1254,1.12545,1.12535,1.12535,152699998.0
2006-08-03 22:06:00,1.12535,1.12545,1.12535,1.1254,182800000.0
2006-08-03 22:07:00,1.12547,1.12553,1.12538,1.12553,101099998.0
2006-08-03 22:08:00,1.12551,1.12551,1.12541,1.12541,133000000.0
2006-08-03 22:09:00,1.12535,1.12553,1.12535,1.12546,126100003.0
2006-08-03 22:10:00,1.12538,1.12538,1.12523,1.12526,55400002.0
2006-08-03 22:11:00,1.12525,1.12525,1.12516,1.12518,38200000.0
2006-08-03 22:12:00,1.12522,1.1253,1.12521,1.12521,128900001.0
2006-08-03 22:13:00,1.1252,1.12525,1.1252,1.1252,21900000.0
2006-08-03 22:14:00,1.12527,1.12533,1.12523,1.12531,83900001.0
2006-08-03 22:15:00,1.12539,1.12541,1.12527,1.12527,116900002.0
2006-08-03 22:16:00,1.12527,1.12532,1.12525,1.1253,121100000.0
2006-08-03 22:17:00,1.1252,1.12525,1.12515,1.12525,86300001.0
2006-08-03 22:18:00,1.12523,1.12523,1.12512,1.12512,52400000.0
2006-08-03 22:19:00,1.12505,1.12515,1.12505,1.1251,76600000.0
2006-08-03 22:20:00,1.12509,1.12512,1.12505,1.12507,74000000.0
2006-08-03 22:21:00,1.12507,1.12514,1.12497,1.12497,241500002.0
2006-08-03 22:22:00,1.12495,1.12505,1.12495,1.12495,203299998.0
2006-08-03 22:23:00,1.12502,1.12515,1.12502,1.12504,76000000.0
2006-08-03 22:24:00,1.12501,1.12514,1.12501,1.12507,79300001.0
2006-08-03 22:25:00,1.12508,1.12511,1.12505,1.12505,92800000.0
2006-08-03 22:26:00,1.12506,1.12509,1.12506,1.12509,47899999.0
2006-08-03 22:27:00,1.125,1.12505,1.125,1.125,366800002.0
2006-08-03 22:28:00,1.12495,1.12495,1.12495,1.12495,3400000.0
2006-08-03 22:29:00,1.125,1.12505,1.12495,1.12495,188000001.0
2006-08-03 22:30:00,1.12495,1.12495,1.1249,1.12495,91800004.0
2006-08-03 22:31:00,1.12497,1.12507,1.12497,1.12497,119500000.0
2006-08-03 22:32:00,1.12496,1.12508,1.12493,1.12496,95999999.0
2006-08-03 22:33:00,1.12495,1.125,1.12495,1.125,153299999.0
2006-08-03 22:34:00,1.12495,1.12505,1.12495,1.125,341100003.0
2006-08-03 22:35:00,1.12508,1.12516,1.12508,1.1251,204500000.0
2006-08-03 22:36:00,1.12506,1.12506,1.12497,1.12503,110500000.0
2006-08-03 22:37:00,1.12505,1.1251,1.125,1.125,82600002.0
2006-08-03 22:38:00,1.12506,1.12516,1.12502,1.12504,65800000.0
2006-08-03 22:39:00,1.12505,1.12505,1.12495,1.12495,152699997.0
2006-08-03 22:40:00,1.12505,1.12505,1.12495,1.12495,68500000.0
2006-08-03 22:41:00,1.12495,1.12495,1.1249,1.1249,58700000.0
2006-08-03 22:42:00,1.12497,1.12502,1.12497,1.12502,71000000.0
2006-08-03 22:43:00,1.12504,1.12514,1.12497,1.12502,231300001.0
2006-08-03 22:44:00,1.125,1.12505,1.12495,1.12495,147199998.0
2006-08-03 22:45:00,1.12495,1.125,1.12495,1.125,6400000.0
2006-08-03 22:46:00,1.12504,1.12509,1.12495,1.12509,100400002.0
2006-08-03 22:47:00,1.12505,1.12505,1.125,1.125,5600000.0
2006-08-03 22:48:00,1.12508,1.12508,1.12495,1.12495,117500000.0
2006-08-03 22:49:00,1.125,1.125,1.12495,1.12495,116099999.0
2006-08-03 22:50:00,1.125,1.12505,1.12495,1.12495,72199998.0
2006-08-03 22:51:00,1.12505,1.12505,1.12495,1.12502,34400000.0
2006-08-03 22:52:00,1.12495,1.125,1.1249,1.1249,156599999.0
2006-08-03 22:53:00,1.12495,1.12505,1.1249,1.12495,64500000.0
2006-08-03 22:54:00,1.12495,1.125,1.12495,1.12495,136800002.0
2006-08-03 22:55:00,1.125,1.12505,1.1249,1.12495,258300001.0
2006-08-03 22:56:00,1.12495,1.12495,1.1249,1.1249,74399998.0
2006-08-03 22:57:00,1.1249,1.12495,1.1249,1.1249,89299999.0
2006-08-03 22:58:00,1.12505,1.12515,1.125,1.12513,41499999.0
2006-08-03 22:59:00,1.12505,1.12505,1.12475,1.12485,139600000.0
2006-08-03 23:00:00,1.1248,1.12485,1.1248,1.12485,19100000.0
2006-08-03 23:01:00,1.12485,1.12503,1.12479,1.1248,90600001.0
2006-08-03 23:02:00,1.12475,1.1252,1.12472,1.12493,118100002.0
2006-08-03 23:03:00,1.12497,1.12504,1.12459,1.12461,49100000.0
2006-08-03 23:04:00,1.1248,1.12502,1.12467,1.12467,98900002.0
2006-08-03 23:05:00,1.12474,1.12495,1.12457,1.1247,163200002.0
2006-08-03 23:06:00,1.12473,1.1251,1.12465,1.12487,223999999.0
2006-08-03 23:07:00,1.12485,1.12506,1.12483,1.12486,109000000.0
2006-08-03 23:08:00,1.12475,1.12486,1.12455,1.12459,80000000.0
2006-08-03 23:09:00,1.12463,1.12506,1.12463,1.12492,92300002.0
2006-08-03 23:10:00,1.12503,1.1251,1.12482,1.12493,88800000.0
2006-08-03 23:11:00,1.12483,1.12499,1.12469,1.12492,135100004.0
2006-08-03 23:12:00,1.1248,1.12505,1.12469,1.12479,124400003.0
2006-08-03 23:13:00,1.12495,1.12504,1.12486,1.12499,102899999.0
2006-08-03 23:14:00,1.12495,1.12504,1.12468,1.12483,93599997.0
2006-08-03 23:15:00,1.12485,1.12488,1.1247,1.12477,247699997.0
2006-08-03 23:16:00,1.12491,1.12501,1.1246,1.1246,70500001.0
2006-08-03 23:17:00,1.1247,1.12502,1.1247,1.12493,83400001.0
2006-08-03 23:18:00,1.12492,1.12494,1.12477,1.12477,77899999.0
2006-08-03 23:19:00,1.12482,1.125,1.12472,1.12473,136300000.0
2006-08-03 23:20:00,1.12467,1.12489,1.1245,1.12489,163300002.0
2006-08-03 23:21:00,1.12499,1.12513,1.12472,1.12482,184700003.0
2006-08-03 23:22:00,1.12483,1.12488,1.12409,1.12419,105200001.0
2006-08-03 23:23:00,1.12438,1.12468,1.12438,1.12468,26400000.0
2006-08-03 23:24:00,1.12492,1.12493,1.12457,1.12486,111800001.0
2006-08-03 23:25:00,1.12501,1.12501,1.12463,1.12473,136000000.0
2006-08-03 23:26:00,1.12471,1.12486,1.12464,1.1248,138100000.0
2006-08-03 23:27:00,1.12477,1.12477,1.12466,1.12473,100399999.0
2006-08-03 23:28:00,1.12471,1.12484,1.12469,1.12478,132700002.0
2006-08-03 23:29:00,1.12511,1.12511,1.12507,1.12507,46099999.0
2006-08-03 23:30:00,1.125,1.12505,1.125,1.125,37000000.0
2006-08-03 23:31:00,1.125,1.125,1.125,1.125,67999998.0
2006-08-03 23:32:00,1.12503,1.12503,1.12495,1.125,78200001.0
2006-08-03 23:33:00,1.12497,1.12505,1.12497,1.12505,57900001.0
2006-08-03 23:34:00,1.125,1.12505,1.12495,1.12505,88099999.0
2006-08-03 23:35:00,1.1249,1.12502,1.1249,1.125,135500000.0
2006-08-03 23:36:00,1.12495,1.125,1.12495,1.125,46699998.0
2006-08-03 23:37:00,1.12495,1.125,1.12495,1.125,19200000.0
2006-08-03 23:38:00,1.125,1.12505,1.12492,1.125,45900000.0
2006-08-03 23:39:00,1.12497,1.125,1.12497,1.125,50300000.0
2006-08-03 23:40:00,1.12498,1.12498,1.12495,1.12495,11200000.0
2006-08-03 23:41:00,1.125,1.12505,1.12495,1.12505,124300003.0
2006-08-03 23:42:00,1.125,1.12505,1.12492,1.125,180799996.0
2006-08-03 23:43:00,1.125,1.12505,1.125,1.125,56600001.0
2006-08-03 23:44:00,1.125,1.12505,1.12495,1.12498,156400003.0
2006-08-03 23:45:00,1.12508,1.12508,1.12495,1.125,66200000.0
2006-08-03 23:46:00,1.12495,1.12495,1.12495,1.12495,800000.0
2006-08-03 23:47:00,1.125,1.125,1.125,1.125,800000.0
2006-08-03 23:48:00,1.12496,1.12496,1.12475,1.12475,45100001.0
2006-08-03 23:49:00,1.12471,1.12471,1.12459,1.12459,95499999.0
2006-08-03 23:50:00,1.12456,1.12469,1.12456,1.12469,43199999.0
2006-08-03 23:51:00,1.1247,1.12475,1.12463,1.12463,108099998.0
2006-08-03 23:52:00,1.12462,1.1247,1.12462,1.12465,27899999.0
2006-08-03 23:53:00,1.1247,1.12483,1.1247,1.12473,166600004.0
2006-08-03 23:54:00,1.1247,1.1247,1.1247,1.1247,12000000.0
2006-08-03 23:55:00,1.12465,1.12478,1.12465,1.12478,113300000.0
2006-08-03 23:56:00,1.12462,1.1247,1.12462,1.12465,78599999.0
2006-08-03 23:57:00,1.12465,1.12465,1.12465,1.12465,43099999.0
2006-08-03 23:58:00,1.12465,1.12475,1.12462,1.12473,39200001.0
2006-08-03 23:59:00,1.12465,1.12468,1.12465,1.12468,21200001.0
2006-08-04 00:00:00,1.12475,1.12475,1.1247,1.1247,43300000.0
2006-08-04 00:01:00,1.12469,1.1248,1.12469,1.1248,40700000.0
2006-08-04 00:02:00,1.12484,1.12493,1.12481,1.12493,41000000.0
2006-08-04 00:03:00,1.12485,1.12495,1.12485,1.12495,12500000.0
2006-08-04 00:04:00,1.12495,1.12498,1.12485,1.1249,93300001.0
2006-08-04 00:05:00,1.12485,1.12495,1.12485,1.12495,45400000.0
2006-08-04 00:06:00,1.1249,1.12492,1.12487,1.12487,27100000.0
2006-08-04 00:07:00,1.1249,1.1249,1.12485,1.12485,20700000.0
2006-08-04 00:08:00,1.12492,1.12492,1.12485,1.12492,85800001.0
2006-08-04 00:09:00,1.1249,1.12495,1.12485,1.12495,109700000.0
2006-08-04 00:10:00,1.1249,1.12495,1.1249,1.1249,53000000.0
2006-08-04 00:11:00,1.1249,1.1249,1.12485,1.1249,103700002.0
2006-08-04 00:12:00,1.12495,1.12495,1.12485,1.1249,100200000.0
2006-08-04 00:13:00,1.1249,1.12495,1.12487,1.12495,46900000.0
2006-08-04 00:14:00,1.12488,1.12495,1.12485,1.1249,104700000.0
2006-08-04 00:15:00,1.1249,1.12498,1.12485,1.12488,68000000.0
2006-08-04 00:16:00,1.12487,1.12487,1.12482,1.12485,44600000.0
2006-08-04 00:17:00,1.12492,1.12492,1.12492,1.12492,8800000.0
2006-08-04 00:18:00,1.12495,1.12495,1.12487,1.1249,101500002.0
2006-08-04 00:19:00,1.1249,1.12495,1.12485,1.12495,73900000.0
2006-08-04 00:20:00,1.1249,1.12495,1.12482,1.1249,46099998.0
2006-08-04 00:21:00,1.1249,1.12495,1.12485,1.12495,105099999.0
2006-08-04 00:22:00,1.12495,1.12495,1.12482,1.12487,84100003.0
2006-08-04 00:23:00,1.1249,1.12495,1.12485,1.1249,197999999.0
2006-08-04 00:24:00,1.12495,1.12495,1.12485,1.1249,63800001.0
2006-08-04 00:25:00,1.12487,1.12495,1.12483,1.1249,126500002.0
2006-08-04 00:26:00,1.1249,1.1249,1.12485,1.12485,40000000.0
2006-08-04 00:27:00,1.1249,1.1249,1.12485,1.1249,134400001.0
2006-08-04 00:28:00,1.1249,1.1249,1.12485,1.1249,48300001.0
2006-08-04 00:29:00,1.12487,1.12495,1.12485,1.12485,158900004.0
2006-08-04 00:30:00,1.12485,1.1249,1.12482,1.12485,86400001.0
2006-08-04 00:31:00,1.1249,1.12495,1.12485,1.12485,84099998.0
2006-08-04 00:32:00,1.1249,1.1249,1.1249,1.1249,19900001.0
2006-08-04 00:33:00,1.12488,1.1249,1.12488,1.1249,46300000.0
2006-08-04 00:34:00,1.12495,1.12498,1.12482,1.12498,114300002.0
2006-08-04 00:35:00,1.12492,1.12492,1.1249,1.1249,23099999.0
2006-08-04 00:36:00,1.12485,1.12503,1.12485,1.1249,76200001.0
2006-08-04 00:37:00,1.12498,1.12505,1.12498,1.12505,42300000.0
2006-08-04 00:38:00,1.12495,1.125,1.12492,1.12497,28899999.0
2006-08-04 00:39:00,1.12495,1.12495,1.12493,1.12493,53000002.0
2006-08-04 00:40:00,1.12497,1.12502,1.12497,1.125,47300002.0
2006-08-04 00:41:00,1.125,1.12505,1.125,1.12505,7200000.0
2006-08-04 00:42:00,1.12505,1.12505,1.125,1.125,27299999.0
2006-08-04 00:43:00,1.125,1.12504,1.12489,1.12497,84100000.0
2006-08-04 00:44:00,1.12485,1.12493,1.12485,1.1249,49900000.0
2006-08-04 00:45:00,1.1249,1.12495,1.12482,1.1249,31900001.0
2006-08-04 00:46:00,1.12495,1.12495,1.12495,1.12495,3200000.0
2006-08-04 00:47:00,1.1249,1.12495,1.12482,1.1249,101300001.0
2006-08-04 00:48:00,1.1249,1.12495,1.12485,1.12495,17000000.0
2006-08-04 00:49:00,1.12493,1.12495,1.12485,1.12485,70100001.0
2006-08-04 00:50:00,1.12495,1.12495,1.12487,1.1249,116299999.0
2006-08-04 00:51:00,1.1249,1.12495,1.12482,1.12482,63999999.0
2006-08-04 00:52:00,1.1249,1.1249,1.12485,1.1249,96800000.0
2006-08-04 00:53:00,1.12485,1.1249,1.12485,1.1249,49100000.0
2006-08-04 00:54:00,1.12495,1.12495,1.12485,1.12492,124799998.0
2006-08-04 00:55:00,1.1249,1.12495,1.12485,1.12485,112599998.0
2006-08-04 00:56:00,1.12487,1.1249,1.12482,1.12487,161100002.0
2006-08-04 00:57:00,1.1249,1.12495,1.12482,1.12492,96899999.0
2006-08-04 00:58:00,1.12485,1.1249,1.12485,1.1249,22700000.0
2006-08-04 00:59:00,1.1249,1.12495,1.1249,1.1249,34100001.0
2006-08-04 01:00:00,1.1249,1.12498,1.1249,1.12498,87600001.0
2006-08-04 01:01:00,1.12495,1.12495,1.12485,1.1249,49500001.0
2006-08-04 01:02:00,1.12492,1.125,1.1249,1.12492,76600001.0
2006-08-04 01:03:00,1.12491,1.12492,1.12476,1.12492,74500001.0
2006-08-04 01:04:00,1.1249,1.12495,1.12485,1.1249,79599999.0
2006-08-04 01:05:00,1.12495,1.12495,1.12475,1.1249,134900002.0
2006-08-04 01:06:00,1.12482,1.12482,1.12478,1.12478,8800000.0
2006-08-04 01:07:00,1.1248,1.1248,1.1248,1.1248,14300000.0
2006-08-04 01:08:00,1.1248,1.12485,1.12475,1.12485,120399998.0
2006-08-04 01:09:00,1.12485,1.12485,1.12485,1.12485,18799999.0
2006-08-04 01:10:00,1.12482,1.12482,1.12482,1.12482,1600000.0
2006-08-04 01:11:00,1.1248,1.1248,1.1248,1.1248,14300000.0
2006-08-04 01:12:00,1.1248,1.1248,1.1248,1.1248,3200000.0
2006-08-04 01:13:00,1.12479,1.12495,1.12479,1.12495,27400000.0
2006-08-04 01:14:00,1.12495,1.12495,1.12495,1.12495,17500000.0
2006-08-04 01:15:00,1.12503,1.12503,1.12501,1.12502,47100000.0
2006-08-04 01:16:00,1.1251,1.12516,1.12506,1.12512,56600000.0
2006-08-04 01:17:00,1.12517,1.12517,1.12507,1.12517,33600000.0
2006-08-04 01:18:00,1.12518,1.12518,1.12503,1.1251,76699999.0
2006-08-04 01:19:00,1.125,1.125,1.125,1.125,15200000.0
2006-08-04 01:20:00,1.12503,1.12503,1.12498,1.12503,18500000.0
2006-08-04 01:21:00,1.1251,1.12513,1.1251,1.12513,86200000.0
2006-08-04 01:22:00,1.1252,1.1252,1.1252,1.1252,800000.0
2006-08-04 01:23:00,1.1252,1.12522,1.1252,1.12522,49299999.0
2006-08-04 01:24:00,1.1252,1.1252,1.12512,1.12512,9300000.0
2006-08-04 01:25:00,1.1252,1.12523,1.12515,1.12523,73099998.0
2006-08-04 01:26:00,1.1252,1.1252,1.1252,1.1252,2400000.0
2006-08-04 01:27:00,1.1252,1.1252,1.12513,1.12515,48300000.0
2006-08-04 01:28:00,1.12525,1.12525,1.12518,1.12518,6400000.0
2006-08-04 01:29:00,1.12525,1.12525,1.12513,1.1252,67900001.0
2006-08-04 01:30:00,1.12513,1.12515,1.12513,1.12515,11200000.0
2006-08-04 01:31:00,1.1252,1.1252,1.12515,1.1252,67999999.0
2006-08-04 01:32:00,1.12516,1.12519,1.12516,1.12519,3000000.0
2006-08-04 01:33:00,1.1251,1.1251,1.12508,1.12508,45400002.0
2006-08-04 01:34:00,1.1251,1.1251,1.12505,1.12505,26300001.0
2006-08-04 01:35:00,1.12515,1.12515,1.1251,1.1251,12800000.0
2006-08-04 01:36:00,1.12515,1.12515,1.12505,1.1251,39399999.0
2006-08-04 01:37:00,1.12502,1.1251,1.12502,1.1251,55800002.0
2006-08-04 01:38:00,1.12505,1.12515,1.12505,1.1251,226800003.0
2006-08-04 01:39:00,1.12508,1.12515,1.12508,1.12515,42400000.0
2006-08-04 01:40:00,1.125,1.12513,1.125,1.12513,29600000.0
2006-08-04 01:41:00,1.12515,1.12515,1.12512,1.12512,18400000.0
2006-08-04 01:42:00,1.12503,1.12514,1.12503,1.12511,33500000.0
2006-08-04 01:43:00,1.1252,1.12528,1.1252,1.12528,51800000.0
2006-08-04 01:44:00,1.12517,1.1252,1.12515,1.1252,20000000.0
2006-08-04 01:45:00,1.1252,1.1252,1.1252,1.1252,1600000.0
2006-08-04 01:46:00,1.12515,1.12525,1.12515,1.1252,41600000.0
2006-08-04 01:47:00,1.12523,1.12523,1.12523,1.12523,35099998.0
2006-08-04 01:48:00,1.12525,1.12525,1.12518,1.1252,27000000.0
2006-08-04 01:49:00,1.12527,1.12531,1.12523,1.12528,43000000.0
2006-08-04 01:50:00,1.12527,1.12535,1.12527,1.12535,41700001.0
2006-08-04 01:51:00,1.12513,1.12513,1.12494,1.12494,1600000.0
2006-08-04 01:52:00,1.12482,1.12485,1.12472,1.12472,169600002.0
2006-08-04 01:53:00,1.12462,1.12463,1.12455,1.12455,39200000.0
2006-08-04 01:54:00,1.12438,1.12438,1.12404,1.1241,154199995.0
2006-08-04 01:55:00,1.12412,1.12413,1.12394,1.12413,24200000.0
2006-08-04 01:56:00,1.12408,1.12412,1.12406,1.12408,117300002.0
2006-08-04 01:57:00,1.12413,1.12413,1.12397,1.12403,93400000.0
2006-08-04 01:58:00,1.12407,1.12407,1.12387,1.12403,150200000.0
2006-08-04 01:59:00,1.12391,1.12394,1.12391,1.12394,29000000.0
2006-08-04 02:00:00,1.12392,1.12398,1.12385,1.12385,201400000.0
2006-08-04 02:01:00,1.12396,1.12397,1.12396,1.12397,54500000.0
2006-08-04 02:02:00,1.1239,1.1239,1.1239,1.1239,48800002.0
2006-08-04 02:03:00,1.12388,1.12395,1.1238,1.12392,89200000.0
2006-08-04 02:04:00,1.1239,1.1239,1.12387,1.12387,64400001.0
2006-08-04 02:05:00,1.12395,1.12395,1.12383,1.1239,101100001.0
2006-08-04 02:06:00,1.12382,1.12396,1.12382,1.12388,66500000.0
2006-08-04 02:07:00,1.12388,1.12391,1.12384,1.12385,122899999.0
2006-08-04 02:08:00,1.1239,1.1239,1.12385,1.12385,138999997.0
2006-08-04 02:09:00,1.1239,1.1239,1.12385,1.12385,33900000.0
2006-08-04 02:10:00,1.12387,1.12397,1.12383,1.12383,63299999.0
2006-08-04 02:11:00,1.12382,1.12388,1.1238,1.12388,101900001.0
2006-08-04 02:12:00,1.12384,1.12388,1.12381,1.12388,104299998.0
2006-08-04 02:13:00,1.1239,1.1239,1.1239,1.1239,6100000.0
2006-08-04 02:14:00,1.12387,1.12387,1.12383,1.12383,24899999.0
2006-08-04 02:15:00,1.12387,1.12393,1.12379,1.12393,56300000.0
2006-08-04 02:16:00,1.1239,1.1239,1.1239,1.1239,5600000.0
2006-08-04 02:17:00,1.12395,1.12395,1.12392,1.12392,28699999.0
2006-08-04 02:18:00,1.12382,1.12382,1.12361,1.12377,69400000.0
2006-08-04 02:19:00,1.12371,1.1238,1.12363,1.12363,127299999.0
2006-08-04 02:20:00,1.12355,1.12368,1.12355,1.12365,119299998.0
2006-08-04 02:21:00,1.12359,1.12366,1.12359,1.12366,34300000.0
2006-08-04 02:22:00,1.1237,1.12375,1.12365,1.1237,78200001.0
2006-08-04 02:23:00,1.12367,1.12375,1.1236,1.12375,45300001.0
2006-08-04 02:24:00,1.1237,1.1237,1.12365,1.12365,8200000.0
2006-08-04 02:25:00,1.12365,1.12372,1.12365,1.12372,68000000.0
2006-08-04 02:26:00,1.1237,1.1237,1.12365,1.12365,33999999.0
2006-08-04 02:27:00,1.1237,1.1237,1.1237,1.1237,11200000.0
2006-08-04 02:28:00,1.12369,1.12376,1.12369,1.12376,19100001.0
2006-08-04 02:29:00,1.12377,1.12413,1.12377,1.12413,99900001.0
2006-08-04 02:30:00,1.12416,1.12416,1.12399,1.124,147800003.0
2006-08-04 02:31:00,1.12398,1.12401,1.1239,1.1239,53599999.0
2006-08-04 02:32:00,1.12398,1.12398,1.12396,1.12397,42200001.0
2006-08-04 02:33:00,1.1241,1.12418,1.1241,1.12418,112099998.0
2006-08-04 02:34:00,1.12418,1.1242,1.12415,1.1242,96700000.0
2006-08-04 02:35:00,1.1241,1.12429,1.1241,1.12414,127699999.0
2006-08-04 02:36:00,1.1242,1.1242,1.1242,1.1242,59499999.0
2006-08-04 02:37:00,1.12425,1.12425,1.12415,1.12415,24700000.0
2006-08-04 02:38:00,1.12408,1.12408,1.12395,1.12403,136699998.0
2006-08-04 02:39:00,1.124,1.12405,1.12393,1.12405,42600000.0
2006-08-04 02:40:00,1.12401,1.12407,1.12401,1.12407,50900000.0
2006-08-04 02:41:00,1.1242,1.1242,1.12415,1.12415,40200001.0
2006-08-04 02:42:00,1.12422,1.12433,1.12422,1.12433,26300001.0
2006-08-04 02:43:00,1.12433,1.12433,1.12422,1.12428,135100003.0
2006-08-04 02:44:00,1.12418,1.12422,1.12411,1.1242,72899999.0
2006-08-04 02:45:00,1.12415,1.12415,1.12415,1.12415,12700000.0
2006-08-04 02:46:00,1.12415,1.12415,1.12415,1.12415,5600000.0
2006-08-04 02:47:00,1.12421,1.12422,1.12421,1.12422,32500000.0
2006-08-04 02:48:00,1.12425,1.12433,1.12421,1.12428,170600000.0
2006-08-04 02:49:00,1.12428,1.1243,1.12424,1.12424,34400000.0
2006-08-04 02:50:00,1.12428,1.12428,1.12428,1.12428,36900002.0
2006-08-04 02:51:00,1.12425,1.12435,1.12425,1.12425,75599999.0
2006-08-04 02:52:00,1.1243,1.1243,1.12425,1.12425,57600001.0
2006-08-04 02:53:00,1.12419,1.12433,1.12419,1.12426,141299997.0
2006-08-04 02:54:00,1.12422,1.12422,1.12399,1.124,93799999.0
2006-08-04 02:55:00,1.12391,1.12399,1.12381,1.12399,89299999.0
2006-08-04 02:56:00,1.12409,1.12409,1.12406,1.12406,45000000.0
2006-08-04 02:57:00,1.1241,1.1241,1.12405,1.12405,36899998.0
2006-08-04 02:58:00,1.1241,1.1241,1.12405,1.12405,40300001.0
2006-08-04 02:59:00,1.12415,1.12415,1.12403,1.12405,87100000.0
2006-08-04 03:00:00,1.12408,1.12408,1.12396,1.12408,19100000.0
2006-08-04 03:01:00,1.12396,1.12396,1.12394,1.12394,15900000.0
2006-08-04 03:02:00,1.12393,1.12395,1.1238,1.12395,143699998.0
2006-08-04 03:03:00,1.12396,1.12399,1.12384,1.12399,81300000.0
2006-08-04 03:04:00,1.12401,1.12401,1.12383,1.12383,113800004.0
2006-08-04 03:05:00,1.12385,1.12395,1.12385,1.12385,80399998.0
2006-08-04 03:06:00,1.12383,1.12396,1.12381,1.12396,96800000.0
2006-08-04 03:07:00,1.12394,1.12394,1.12389,1.12389,19300001.0
2006-08-04 03:08:00,1.1239,1.1239,1.12385,1.12385,54900000.0
2006-08-04 03:09:00,1.1239,1.12398,1.1239,1.12398,63600000.0
2006-08-04 03:10:00,1.12398,1.12398,1.12398,1.12398,18299999.0
2006-08-04 03:11:00,1.12401,1.12401,1.12389,1.12389,55500002.0
2006-08-04 03:12:00,1.1239,1.12395,1.1239,1.12393,39500000.0
2006-08-04 03:13:00,1.124,1.12402,1.12388,1.12388,86200002.0
2006-08-04 03:14:00,1.12392,1.12401,1.12389,1.12392,106900002.0
2006-08-04 03:15:00,1.12395,1.124,1.12393,1.12393,45799999.0
2006-08-04 03:16:00,1.124,1.12408,1.124,1.12408,12900000.0
2006-08-04 03:17:00,1.12403,1.12405,1.12395,1.12395,35600000.0
2006-08-04 03:18:00,1.12405,1.12405,1.12392,1.12403,121999999.0
2006-08-04 03:19:00,1.12395,1.124,1.12395,1.124,24499999.0
2006-08-04 03:20:00,1.12405,1.12405,1.124,1.124,60799999.0
2006-08-04 03:21:00,1.12408,1.12417,1.12408,1.12417,65900001.0
2006-08-04 03:22:00,1.1241,1.1241,1.12403,1.1241,26400000.0
2006-08-04 03:23:00,1.12403,1.12418,1.12403,1.1241,130899999.0
2006-08-04 03:24:00,1.12404,1.12404,1.12403,1.12403,27500001.0
2006-08-04 03:25:00,1.12402,1.12413,1.124,1.12412,39600000.0
2006-08-04 03:26:00,1.12415,1.12424,1.1241,1.1242,128400000.0
2006-08-04 03:27:00,1.12418,1.1242,1.12418,1.1242,9600000.0
2006-08-04 03:28:00,1.1242,1.1242,1.1242,1.1242,6400000.0
2006-08-04 03:29:00,1.1242,1.1242,1.1241,1.12413,114400002.0
2006-08-04 03:30:00,1.1242,1.12428,1.12415,1.12415,127699999.0
2006-08-04 03:31:00,1.12415,1.1242,1.1241,1.1242,74899999.0
2006-08-04 03:32:00,1.12417,1.12417,1.12413,1.12413,34799999.0
2006-08-04 03:33:00,1.124,1.12413,1.124,1.12413,39400000.0
2006-08-04 03:34:00,1.12408,1.12415,1.12408,1.12415,54700001.0
2006-08-04 03:35:00,1.12405,1.1241,1.12405,1.1241,91400001.0
2006-08-04 03:36:00,1.12404,1.12422,1.12404,1.12422,40500000.0
2006-08-04 03:37:00,1.12414,1.12424,1.12414,1.12414,48599999.0
2006-08-04 03:38:00,1.1241,1.12411,1.12396,1.1241,73400001.0
2006-08-04 03:39:00,1.12409,1.12413,1.12403,1.12409,76900001.0
2006-08-04 03:40:00,1.12405,1.12415,1.12405,1.1241,51800000.0
2006-08-04 03:41:00,1.1241,1.12415,1.12405,1.12415,19900000.0
2006-08-04 03:42:00,1.12405,1.1241,1.12405,1.1241,27099999.0
2006-08-04 03:43:00,1.12415,1.12415,1.12403,1.12403,106600000.0
2006-08-04 03:44:00,1.1241,1.1241,1.12403,1.12403,29800000.0
2006-08-04 03:45:00,1.12407,1.12415,1.12405,1.12405,104199997.0
2006-08-04 03:46:00,1.1241,1.12413,1.1241,1.12413,36200000.0
2006-08-04 03:47:00,1.12413,1.12413,1.12405,1.1241,94900000.0
2006-08-04 03:48:00,1.12405,1.12413,1.12405,1.12405,143300001.0
2006-08-04 03:49:00,1.1241,1.12413,1.12405,1.12405,41700000.0
2006-08-04 03:50:00,1.12412,1.12428,1.12412,1.12428,45399998.0
2006-08-04 03:51:00,1.1243,1.1243,1.1243,1.1243,8800000.0
2006-08-04 03:52:00,1.12425,1.12425,1.12425,1.12425,800000.0
2006-08-04 03:53:00,1.12435,1.12435,1.12425,1.12435,87699997.0
2006-08-04 03:54:00,1.1243,1.1243,1.12425,1.1243,34200001.0
2006-08-04 03:55:00,1.1243,1.1243,1.1243,1.1243,39300002.0
2006-08-04 03:56:00,1.12422,1.12435,1.12422,1.12425,62200000.0
2006-08-04 03:57:00,1.12438,1.12439,1.12428,1.12428,62800000.0
2006-08-04 03:58:00,1.1242,1.12435,1.1242,1.12435,37500000.0
2006-08-04 03:59:00,1.12434,1.12441,1.12434,1.12441,28100000.0
2006-08-04 04:00:00,1.12443,1.12454,1.12441,1.12444,85900000.0
2006-08-04 04:01:00,1.12445,1.12445,1.12432,1.12432,31299999.0
2006-08-04 04:02:00,1.12445,1.12445,1.12445,1.12445,55900002.0
2006-08-04 04:03:00,1.12435,1.12435,1.12435,1.12435,8000000.0
2006-08-04 04:04:00,1.12445,1.12445,1.12435,1.12435,35900001.0
2006-08-04 04:05:00,1.1244,1.1244,1.1244,1.1244,5600000.0
2006-08-04 04:06:00,1.12442,1.12442,1.12433,1.1244,24700000.0
2006-08-04 04:07:00,1.12437,1.12437,1.12423,1.12428,62500003.0
2006-08-04 04:08:00,1.12419,1.12426,1.12419,1.12426,52599998.0
2006-08-04 04:09:00,1.12432,1.12435,1.1243,1.12433,49000000.0
2006-08-04 04:10:00,1.1243,1.12438,1.12418,1.12438,248199997.0
2006-08-04 04:11:00,1.12439,1.12446,1.12439,1.12446,27900000.0
2006-08-04 04:12:00,1.12452,1.12455,1.12445,1.1245,130100000.0
2006-08-04 04:13:00,1.12455,1.12455,1.1245,1.1245,30200000.0
2006-08-04 04:14:00,1.12448,1.12454,1.1244,1.12445,112200000.0
2006-08-04 04:15:00,1.12445,1.12445,1.12445,1.12445,11900000.0
2006-08-04 04:16:00,1.12472,1.12493,1.12472,1.12493,29600000.0
2006-08-04 04:17:00,1.12508,1.12511,1.12508,1.12511,19300001.0
2006-08-04 04:18:00,1.1251,1.12512,1.1251,1.12512,48399998.0
2006-08-04 04:19:00,1.12505,1.12515,1.1249,1.1249,56400002.0
2006-08-04 04:20:00,1.12515,1.12515,1.1251,1.1251,59500002.0
2006-08-04 04:21:00,1.12505,1.1251,1.125,1.12508,67600000.0
2006-08-04 04:22:00,1.12505,1.12515,1.12502,1.12512,165399996.0
2006-08-04 04:23:00,1.1251,1.1251,1.12505,1.12505,110300003.0
2006-08-04 04:24:00,1.12505,1.12515,1.12505,1.12505,55799999.0
2006-08-04 04:25:00,1.1251,1.1251,1.1251,1.1251,10400000.0
2006-08-04 04:26:00,1.12505,1.12505,1.12505,1.12505,57299999.0
2006-08-04 04:27:00,1.12504,1.12506,1.12493,1.12506,57700000.0
2006-08-04 04:28:00,1.12502,1.12506,1.12495,1.12497,92900004.0
2006-08-04 04:29:00,1.12497,1.12497,1.12476,1.12476,98300001.0
2006-08-04 04:30:00,1.12485,1.12485,1.12475,1.12475,39400000.0
2006-08-04 04:31:00,1.12489,1.12497,1.12484,1.12497,68599999.0
2006-08-04 04:32:00,1.12493,1.12507,1.12493,1.12507,27200000.0
2006-08-04 04:33:00,1.12505,1.1251,1.125,1.12505,121899998.0
2006-08-04 04:34:00,1.1251,1.12515,1.12505,1.1251,100299999.0
2006-08-04 04:35:00,1.12512,1.12512,1.1251,1.1251,19100000.0
2006-08-04 04:36:00,1.12504,1.12514,1.12502,1.12514,65999999.0
2006-08-04 04:37:00,1.12512,1.1252,1.12512,1.1252,70600000.0
2006-08-04 04:38:00,1.1252,1.12525,1.12518,1.1252,121399999.0
2006-08-04 04:39:00,1.12518,1.1252,1.12518,1.1252,20000000.0
2006-08-04 04:40:00,1.12518,1.1252,1.12515,1.12515,39400000.0
2006-08-04 04:41:00,1.1252,1.1252,1.12515,1.12515,69099998.0
2006-08-04 04:42:00,1.12516,1.12516,1.12514,1.12514,32099999.0
2006-08-04 04:43:00,1.12511,1.12522,1.12508,1.12513,151400002.0
2006-08-04 04:44:00,1.12501,1.12501,1.1245,1.12453,117699999.0
2006-08-04 04:45:00,1.12473,1.12485,1.12469,1.1247,55000000.0
2006-08-04 04:46:00,1.12469,1.12469,1.12457,1.12461,135399999.0
2006-08-04 04:47:00,1.12437,1.12437,1.12367,1.12375,154200000.0
2006-08-04 04:48:00,1.12377,1.12377,1.12367,1.12367,22800000.0
2006-08-04 04:49:00,1.12365,1.12365,1.12353,1.12362,113099999.0
2006-08-04 04:50:00,1.12361,1.12361,1.12348,1.12348,73599998.0
2006-08-04 04:51:00,1.12352,1.12352,1.12339,1.1234,36300000.0
2006-08-04 04:52:00,1.12345,1.12353,1.12341,1.12348,46100000.0
2006-08-04 04:53:00,1.12344,1.1235,1.12338,1.12342,31100000.0
2006-08-04 04:54:00,1.1235,1.12354,1.12315,1.12322,257800000.0
2006-08-04 04:55:00,1.12317,1.1233,1.12315,1.12315,110000001.0
2006-08-04 04:56:00,1.12305,1.12322,1.12303,1.12322,80000002.0
2006-08-04 04:57:00,1.12328,1.12339,1.12322,1.12325,108299999.0
2006-08-04 04:58:00,1.1233,1.12338,1.12324,1.12332,51100001.0
2006-08-04 04:59:00,1.12327,1.1233,1.12322,1.12327,86000001.0
2006-08-04 05:00:00,1.1233,1.1233,1.1232,1.1232,9600000.0
2006-08-04 05:01:00,1.12335,1.12345,1.12335,1.12341,108200002.0
2006-08-04 05:02:00,1.1234,1.12348,1.12332,1.1234,135300003.0
2006-08-04 05:03:00,1.12342,1.12345,1.12342,1.12345,24700000.0
2006-08-04 05:04:00,1.12335,1.12345,1.12335,1.1234,74300001.0
2006-08-04 05:05:00,1.12341,1.12348,1.12341,1.12348,60300000.0
2006-08-04 05:06:00,1.12347,1.12352,1.12343,1.12343,78800002.0
2006-08-04 05:07:00,1.12348,1.12348,1.12332,1.1234,98600000.0
2006-08-04 05:08:00,1.1234,1.1234,1.1234,1.1234,800000.0
2006-08-04 05:09:00,1.1234,1.12345,1.12332,1.12333,118600000.0
2006-08-04 05:10:00,1.12337,1.12348,1.12337,1.12346,135400001.0
2006-08-04 05:11:00,1.12352,1.12352,1.12345,1.12345,35199999.0
2006-08-04 05:12:00,1.12348,1.12348,1.1233,1.1233,57699999.0
2006-08-04 05:13:00,1.12332,1.12342,1.12332,1.12338,59400000.0
2006-08-04 05:14:00,1.12342,1.12342,1.12335,1.1234,24700000.0
2006-08-04 05:15:00,1.12335,1.1234,1.12333,1.12333,87400001.0
2006-08-04 05:16:00,1.12345,1.12348,1.12335,1.12335,102800000.0
2006-08-04 05:17:00,1.1234,1.12342,1.12335,1.12335,45600000.0
2006-08-04 05:18:00,1.12342,1.12357,1.12342,1.12343,48500000.0
2006-08-04 05:19:00,1.12348,1.12348,1.12334,1.12334,55300000.0
2006-08-04 05:20:00,1.12348,1.12348,1.12335,1.1234,35300000.0
2006-08-04 05:21:00,1.1234,1.1234,1.1234,1.1234,47500000.0
2006-08-04 05:22:00,1.1234,1.1234,1.12335,1.1234,9600000.0
2006-08-04 05:23:00,1.12338,1.12345,1.12335,1.12338,67500000.0
2006-08-04 05:24:00,1.12345,1.12345,1.12345,1.12345,1600000.0
2006-08-04 05:25:00,1.1234,1.1234,1.1234,1.1234,800000.0
2006-08-04 05:26:00,1.1234,1.12345,1.12335,1.12335,4000000.0
2006-08-04 05:27:00,1.12335,1.1234,1.12335,1.1234,1700000.0
2006-08-04 05:28:00,1.1234,1.1234,1.1234,1.1234,15900000.0
2006-08-04 05:29:00,1.1234,1.1234,1.12335,1.1234,151400002.0
2006-08-04 05:30:00,1.12334,1.12344,1.12334,1.1234,149200000.0
2006-08-04 05:31:00,1.1235,1.12355,1.12342,1.1235,72600000.0
2006-08-04 05:32:00,1.12355,1.12355,1.12355,1.12355,8200000.0
2006-08-04 05:33:00,1.12347,1.12347,1.12343,1.12343,28300000.0
2006-08-04 05:34:00,1.12335,1.1234,1.12332,1.12332,88799999.0
2006-08-04 05:35:00,1.1234,1.1234,1.12338,1.12338,11700000.0
2006-08-04 05:36:00,1.12342,1.12353,1.12342,1.12353,66200000.0
2006-08-04 05:37:00,1.12345,1.1235,1.12345,1.1235,24700000.0
2006-08-04 05:38:00,1.1235,1.12355,1.1234,1.1234,44700000.0
2006-08-04 05:39:00,1.1235,1.12355,1.12345,1.12355,152400001.0
2006-08-04 05:40:00,1.1235,1.12359,1.12348,1.12358,114300002.0
2006-08-04 05:41:00,1.12363,1.12365,1.1236,1.12365,95900003.0
2006-08-04 05:42:00,1.12364,1.12364,1.12353,1.12356,141800001.0
2006-08-04 05:43:00,1.12344,1.12356,1.12344,1.12356,7200000.0
2006-08-04 05:44:00,1.12335,1.12345,1.12335,1.12338,16300000.0
2006-08-04 05:45:00,1.1233,1.1235,1.1233,1.12336,121400001.0
2006-08-04 05:46:00,1.1234,1.12345,1.1234,1.12345,7200000.0
2006-08-04 05:47:00,1.1234,1.12342,1.12332,1.1234,134099997.0
2006-08-04 05:48:00,1.12339,1.12346,1.12339,1.12346,37899999.0
2006-08-04 05:49:00,1.1235,1.12353,1.1235,1.12353,31400000.0
2006-08-04 05:50:00,1.12348,1.12358,1.12348,1.12358,62000000.0
2006-08-04 05:51:00,1.1235,1.12365,1.1235,1.12355,119500000.0
2006-08-04 05:52:00,1.12365,1.12365,1.12352,1.12352,114599999.0
2006-08-04 05:53:00,1.12358,1.12358,1.12349,1.12358,105400001.0
2006-08-04 05:54:00,1.12355,1.12355,1.1235,1.1235,5200000.0
2006-08-04 05:55:00,1.1235,1.12352,1.12345,1.12352,154200000.0
2006-08-04 05:56:00,1.12348,1.1235,1.12348,1.1235,32800000.0
2006-08-04 05:57:00,1.12345,1.1235,1.12345,1.1235,80000000.0
2006-08-04 05:58:00,1.1235,1.12355,1.12345,1.12345,126399996.0
2006-08-04 05:59:00,1.12349,1.12351,1.12349,1.12351,41500001.0
2006-08-04 06:00:00,1.12358,1.12358,1.12355,1.12358,35000000.0
2006-08-04 06:01:00,1.1236,1.12365,1.1235,1.1236,43000000.0
2006-08-04 06:02:00,1.12355,1.12365,1.1235,1.12355,39000000.0
2006-08-04 06:03:00,1.12355,1.12362,1.12355,1.1236,111599998.0
2006-08-04 06:04:00,1.12357,1.1236,1.12355,1.12355,43000000.0
2006-08-04 06:05:00,1.12361,1.12361,1.12342,1.12345,97000000.0
2006-08-04 06:06:00,1.1235,1.1235,1.12345,1.12345,66800001.0
2006-08-04 06:07:00,1.12355,1.12355,1.12345,1.12347,52900000.0
2006-08-04 06:08:00,1.1235,1.12355,1.12348,1.12352,136999999.0
2006-08-04 06:09:00,1.1235,1.1235,1.12345,1.12345,33500000.0
2006-08-04 06:10:00,1.12357,1.12357,1.1234,1.12352,107700000.0
2006-08-04 06:11:00,1.12345,1.12355,1.12345,1.12348,76900000.0
2006-08-04 06:12:00,1.12348,1.1235,1.1234,1.1234,62400000.0
2006-08-04 06:13:00,1.12345,1.1235,1.12345,1.1235,12000000.0
2006-08-04 06:14:00,1.1235,1.1235,1.12345,1.1235,50600001.0
2006-08-04 06:15:00,1.1235,1.12355,1.12342,1.12355,62399999.0
2006-08-04 06:16:00,1.1235,1.12355,1.12345,1.12353,132600000.0
2006-08-04 06:17:00,1.12353,1.12359,1.12348,1.12358,87900002.0
2006-08-04 06:18:00,1.12362,1.12367,1.12355,1.1236,109199999.0
2006-08-04 06:19:00,1.12365,1.12365,1.12357,1.1236,40999999.0
2006-08-04 06:20:00,1.12357,1.1236,1.12357,1.1236,44700000.0
2006-08-04 06:21:00,1.12355,1.1236,1.1235,1.1236,128399997.0
2006-08-04 06:22:00,1.12363,1.12363,1.12357,1.12363,105899999.0
2006-08-04 06:23:00,1.12355,1.1236,1.12355,1.1236,150199999.0
2006-08-04 06:24:00,1.1236,1.12363,1.12355,1.1236,60799999.0
2006-08-04 06:25:00,1.12355,1.12355,1.1234,1.1234,17500000.0
2006-08-04 06:26:00,1.12358,1.12367,1.12355,1.12355,114300000.0
2006-08-04 06:27:00,1.1236,1.1236,1.12355,1.12358,52100000.0
2006-08-04 06:28:00,1.12355,1.12365,1.1235,1.1235,97800000.0
2006-08-04 06:29:00,1.12355,1.12365,1.12355,1.1236,68200001.0
2006-08-04 06:30:00,1.12362,1.12362,1.12362,1.12362,800000.0
2006-08-04 06:31:00,1.12355,1.12365,1.12355,1.12355,46100000.0
2006-08-04 06:32:00,1.1236,1.1236,1.1236,1.1236,6600000.0
2006-08-04 06:33:00,1.1236,1.1236,1.1235,1.1235,54900000.0
2006-08-04 06:34:00,1.12358,1.1236,1.12357,1.1236,84799998.0
2006-08-04 06:35:00,1.12355,1.12365,1.12355,1.12355,63400001.0
2006-08-04 06:36:00,1.12352,1.12352,1.12352,1.12352,800000.0
2006-08-04 06:37:00,1.12358,1.12359,1.1235,1.12352,111700002.0
2006-08-04 06:38:00,1.12358,1.12358,1.1235,1.1235,69900002.0
2006-08-04 06:39:00,1.12348,1.1235,1.12345,1.1235,40000000.0
2006-08-04 06:40:00,1.12355,1.12355,1.12345,1.12353,89099999.0
2006-08-04 06:41:00,1.1235,1.12352,1.12343,1.1235,85500002.0
2006-08-04 06:42:00,1.1235,1.12355,1.12343,1.1235,64100000.0
2006-08-04 06:43:00,1.12346,1.12357,1.12346,1.12357,82200002.0
2006-08-04 06:44:00,1.12352,1.12363,1.12352,1.12355,69800001.0
2006-08-04 06:45:00,1.1236,1.12365,1.12355,1.12355,40800001.0
2006-08-04 06:46:00,1.12365,1.12365,1.12355,1.12355,51000000.0
2006-08-04 06:47:00,1.12355,1.12365,1.12355,1.1236,10100000.0
2006-08-04 06:48:00,1.1236,1.12363,1.12355,1.12363,128400001.0
2006-08-04 06:49:00,1.12355,1.12355,1.12355,1.12355,4300000.0
2006-08-04 06:50:00,1.1236,1.12362,1.12355,1.1236,99700000.0
2006-08-04 06:51:00,1.12357,1.1236,1.1233,1.1236,61800001.0
2006-08-04 06:52:00,1.1236,1.12365,1.1235,1.12355,81999999.0
2006-08-04 06:53:00,1.12358,1.12358,1.12358,1.12358,4000000.0
2006-08-04 06:54:00,1.12357,1.12357,1.12353,1.12353,70700001.0
2006-08-04 06:55:00,1.12355,1.12355,1.1235,1.1235,25500001.0
2006-08-04 06:56:00,1.1235,1.12355,1.1235,1.1235,61300001.0
2006-08-04 06:57:00,1.1235,1.1235,1.12345,1.12345,49399999.0
2006-08-04 06:58:00,1.1235,1.1235,1.1235,1.1235,37800000.0
2006-08-04 06:59:00,1.1234,1.12355,1.1234,1.1235,114799999.0
2006-08-04 07:00:00,1.12345,1.1235,1.12345,1.12345,40900000.0
2006-08-04 07:01:00,1.12355,1.12355,1.12345,1.12345,147999999.0
2006-08-04 07:02:00,1.1235,1.1235,1.12342,1.12342,60600003.0
2006-08-04 07:03:00,1.12361,1.12376,1.12357,1.12376,92800002.0
2006-08-04 07:04:00,1.12373,1.12375,1.12365,1.12365,111000000.0
2006-08-04 07:05:00,1.12359,1.12397,1.12359,1.12382,80600000.0
2006-08-04 07:06:00,1.1238,1.1238,1.12361,1.12377,126500002.0
2006-08-04 07:07:00,1.12383,1.12386,1.1236,1.1236,60099999.0
2006-08-04 07:08:00,1.12363,1.12367,1.12363,1.12367,5100000.0
2006-08-04 07:09:00,1.12375,1.12385,1.12375,1.12375,116200004.0
2006-08-04 07:10:00,1.1238,1.12383,1.1238,1.12383,27900000.0
2006-08-04 07:11:00,1.1238,1.1238,1.1238,1.1238,3200000.0
2006-08-04 07:12:00,1.12375,1.12385,1.12375,1.12378,53299999.0
2006-08-04 07:13:00,1.1238,1.12385,1.12372,1.1238,88500002.0
2006-08-04 07:14:00,1.12375,1.1238,1.12375,1.12377,75800001.0
2006-08-04 07:15:00,1.12382,1.12398,1.12382,1.12398,37500001.0
2006-08-04 07:16:00,1.12397,1.12397,1.12379,1.12379,122299998.0
2006-08-04 07:17:00,1.12377,1.1238,1.12377,1.1238,31200000.0
2006-08-04 07:18:00,1.12376,1.12387,1.12376,1.12387,71600001.0
2006-08-04 07:19:00,1.12389,1.12396,1.12389,1.12396,8000000.0
2006-08-04 07:20:00,1.12384,1.12384,1.12381,1.12381,8000000.0
2006-08-04 07:21:00,1.12367,1.12375,1.12365,1.1237,137600001.0
2006-08-04 07:22:00,1.12365,1.1237,1.12365,1.1237,39100000.0
2006-08-04 07:23:00,1.1237,1.1237,1.1237,1.1237,14500000.0
2006-08-04 07:24:00,1.12372,1.12372,1.12365,1.12365,42700000.0
2006-08-04 07:25:00,1.12373,1.12398,1.12371,1.12371,41900000.0
2006-08-04 07:26:00,1.1237,1.12372,1.12365,1.12365,25600000.0
2006-08-04 07:27:00,1.12374,1.12374,1.12373,1.12373,34699999.0
2006-08-04 07:28:00,1.12375,1.12387,1.12375,1.1238,183500003.0
2006-08-04 07:29:00,1.12372,1.1238,1.12372,1.1238,17600000.0
2006-08-04 07:30:00,1.12375,1.12375,1.12375,1.12375,48900002.0
2006-08-04 07:31:00,1.1238,1.12385,1.12372,1.1238,97100000.0
2006-08-04 07:32:00,1.12385,1.12385,1.1238,1.1238,46400000.0
2006-08-04 07:33:00,1.1238,1.12382,1.12375,1.1238,99200001.0
2006-08-04 07:34:00,1.12378,1.12378,1.12368,1.12371,136299999.0
2006-08-04 07:35:00,1.12365,1.12372,1.12364,1.12364,38299999.0
2006-08-04 07:36:00,1.1236,1.12365,1.12352,1.12357,45000000.0
2006-08-04 07:37:00,1.1236,1.1236,1.1236,1.1236,500000.0
2006-08-04 07:38:00,1.1237,1.12375,1.12366,1.12375,12900000.0
2006-08-04 07:39:00,1.12375,1.1238,1.12375,1.12377,91100000.0
2006-08-04 07:40:00,1.12375,1.1238,1.12375,1.12378,93800002.0
2006-08-04 07:41:00,1.12375,1.12375,1.12375,1.12375,29700000.0
2006-08-04 07:42:00,1.12377,1.12385,1.12375,1.12385,92000001.0
2006-08-04 07:43:00,1.12385,1.12385,1.12375,1.12375,23300000.0
2006-08-04 07:44:00,1.12379,1.12379,1.12368,1.12378,107300000.0
2006-08-04 07:45:00,1.12362,1.1239,1.12362,1.1239,74100001.0
2006-08-04 07:46:00,1.12387,1.1239,1.12387,1.1239,30000000.0
2006-08-04 07:47:00,1.12385,1.1239,1.12385,1.1239,68799999.0
2006-08-04 07:48:00,1.1239,1.12398,1.1239,1.12398,17300000.0
2006-08-04 07:49:00,1.124,1.12405,1.12395,1.124,88700002.0
2006-08-04 07:50:00,1.12393,1.12393,1.12384,1.1239,52700001.0
2006-08-04 07:51:00,1.1239,1.12393,1.12385,1.12385,90900000.0
2006-08-04 07:52:00,1.12386,1.12386,1.12379,1.12379,15900000.0
2006-08-04 07:53:00,1.1238,1.1238,1.1238,1.1238,15200000.0
2006-08-04 07:54:00,1.12377,1.12377,1.12366,1.12366,148599999.0
2006-08-04 07:55:00,1.1237,1.12375,1.12362,1.12375,57299999.0
2006-08-04 07:56:00,1.12375,1.12385,1.12369,1.12369,125000000.0
2006-08-04 07:57:00,1.1237,1.1237,1.12368,1.12368,80800004.0
2006-08-04 07:58:00,1.12368,1.12368,1.12357,1.12368,139900000.0
2006-08-04 07:59:00,1.12372,1.12389,1.1237,1.12386,125700002.0
2006-08-04 08:00:00,1.12381,1.12399,1.12379,1.12398,75900000.0
2006-08-04 08:01:00,1.12389,1.12401,1.12389,1.12401,7100000.0
2006-08-04 08:02:00,1.12395,1.12405,1.12395,1.124,79700000.0
2006-08-04 08:03:00,1.12397,1.12404,1.12391,1.12398,23900000.0
2006-08-04 08:04:00,1.12387,1.12395,1.12385,1.12395,92400001.0
2006-08-04 08:05:00,1.1239,1.12393,1.12385,1.1239,73500000.0
2006-08-04 08:06:00,1.12395,1.12395,1.1239,1.12395,48099999.0
2006-08-04 08:07:00,1.12392,1.12393,1.12383,1.1239,50300000.0
2006-08-04 08:08:00,1.124,1.12403,1.124,1.12403,78099998.0
2006-08-04 08:09:00,1.12415,1.12417,1.12394,1.12394,107500000.0
2006-08-04 08:10:00,1.124,1.12413,1.12393,1.12413,117400001.0
2006-08-04 08:11:00,1.12418,1.12427,1.12418,1.12427,50100000.0
2006-08-04 08:12:00,1.12436,1.12439,1.12436,1.12439,30499999.0
2006-08-04 08:13:00,1.1246,1.12478,1.12459,1.12459,8000000.0
2006-08-04 08:14:00,1.12459,1.12478,1.12459,1.1247,53399999.0
2006-08-04 08:15:00,1.1247,1.12473,1.12465,1.12465,133100004.0
2006-08-04 08:16:00,1.12475,1.12483,1.12475,1.12477,36900000.0
2006-08-04 08:17:00,1.12478,1.12478,1.12468,1.12469,58300000.0
2006-08-04 08:18:00,1.12468,1.12485,1.12464,1.12473,118600001.0
2006-08-04 08:19:00,1.12483,1.12483,1.12476,1.12477,90700000.0
2006-08-04 08:20:00,1.12472,1.12478,1.12472,1.12472,134799998.0
2006-08-04 08:21:00,1.12475,1.12475,1.12465,1.1247,103400001.0
2006-08-04 08:22:00,1.1247,1.12472,1.12468,1.1247,34700000.0
2006-08-04 08:23:00,1.12472,1.12478,1.12468,1.12478,148700003.0
2006-08-04 08:24:00,1.1248,1.12489,1.12477,1.12489,78800001.0
2006-08-04 08:25:00,1.1249,1.1249,1.12482,1.1249,70200000.0
2006-08-04 08:26:00,1.12495,1.12495,1.12495,1.12495,6400000.0
2006-08-04 08:27:00,1.1248,1.12495,1.1248,1.12492,68299997.0
2006-08-04 08:28:00,1.1249,1.1249,1.1249,1.1249,800000.0
2006-08-04 08:29:00,1.12485,1.12485,1.1247,1.1247,45000001.0
2006-08-04 08:30:00,1.12473,1.12482,1.12473,1.1248,84399999.0
2006-08-04 08:31:00,1.12482,1.12482,1.12475,1.1248,29100000.0
2006-08-04 08:32:00,1.12485,1.12485,1.12473,1.1248,160299999.0
2006-08-04 08:33:00,1.12476,1.12492,1.12476,1.12492,127299999.0
2006-08-04 08:34:00,1.1249,1.12495,1.12485,1.12495,34300001.0
2006-08-04 08:35:00,1.12493,1.12493,1.12473,1.12482,156899998.0
2006-08-04 08:36:00,1.12483,1.12483,1.12475,1.12475,24700000.0
2006-08-04 08:37:00,1.1248,1.1248,1.1248,1.1248,46599998.0
2006-08-04 08:38:00,1.1248,1.1248,1.12473,1.12477,90700000.0
2006-08-04 08:39:00,1.12475,1.12485,1.12475,1.1248,90300001.0
2006-08-04 08:40:00,1.12477,1.1248,1.12477,1.1248,35800000.0
2006-08-04 08:41:00,1.1248,1.12485,1.1247,1.1247,102899998.0
2006-08-04 08:42:00,1.12477,1.12485,1.12474,1.12474,93500000.0
2006-08-04 08:43:00,1.12474,1.12479,1.12461,1.12479,80100000.0
2006-08-04 08:44:00,1.12495,1.12495,1.12495,1.12495,1600000.0
2006-08-04 08:45:00,1.1249,1.12493,1.12488,1.1249,94300002.0
2006-08-04 08:46:00,1.12491,1.12498,1.1249,1.1249,106300000.0
2006-08-04 08:47:00,1.12494,1.12497,1.12488,1.12493,41000000.0
2006-08-04 08:48:00,1.1249,1.1249,1.12485,1.12485,7200000.0
2006-08-04 08:49:00,1.12494,1.12501,1.12494,1.12501,39100000.0
2006-08-04 08:50:00,1.12495,1.12512,1.12495,1.12512,30000000.0
2006-08-04 08:51:00,1.12514,1.12516,1.12514,1.12516,49799999.0
2006-08-04 08:52:00,1.12524,1.12534,1.12524,1.12533,91799998.0
2006-08-04 08:53:00,1.1253,1.12535,1.12525,1.12528,78999999.0
2006-08-04 08:54:00,1.12525,1.12542,1.12525,1.12542,39200000.0
2006-08-04 08:55:00,1.1254,1.12545,1.12533,1.12545,84100000.0
2006-08-04 08:56:00,1.12539,1.12541,1.12537,1.12538,72599999.0
2006-08-04 08:57:00,1.12526,1.12526,1.12507,1.12517,93799998.0
2006-08-04 08:58:00,1.1253,1.12538,1.12522,1.1253,28400000.0
2006-08-04 08:59:00,1.1253,1.12535,1.1253,1.1253,99000000.0
2006-08-04 09:00:00,1.12524,1.12528,1.12516,1.12516,60000002.0
2006-08-04 09:01:00,1.12519,1.12522,1.12513,1.12522,60300001.0
2006-08-04 09:02:00,1.1254,1.12565,1.1254,1.12553,78100001.0
2006-08-04 09:03:00,1.12562,1.1257,1.12553,1.12553,102400001.0
2006-08-04 09:04:00,1.1255,1.12552,1.1255,1.1255,74500001.0
2006-08-04 09:05:00,1.12553,1.12557,1.12551,1.12552,188199996.0
2006-08-04 09:06:00,1.12542,1.12552,1.12542,1.12547,135400000.0
2006-08-04 09:07:00,1.12548,1.12548,1.1254,1.12548,28500001.0
2006-08-04 09:08:00,1.12547,1.12559,1.12543,1.12555,140499999.0
2006-08-04 09:09:00,1.12542,1.12553,1.12542,1.12553,188700001.0
2006-08-04 09:10:00,1.1255,1.1255,1.12547,1.12547,84000000.0
2006-08-04 09:11:00,1.1255,1.12553,1.12542,1.1255,104599998.0
2006-08-04 09:12:00,1.12543,1.12562,1.1254,1.12562,126300002.0
2006-08-04 09:13:00,1.12552,1.12552,1.12543,1.12543,8800000.0
2006-08-04 09:14:00,1.12545,1.12545,1.1254,1.1254,19000000.0
2006-08-04 09:15:00,1.1254,1.1254,1.12535,1.12535,67499997.0
2006-08-04 09:16:00,1.12542,1.1255,1.12537,1.12541,41000000.0
2006-08-04 09:17:00,1.12538,1.12554,1.12538,1.12545,97499999.0
2006-08-04 09:18:00,1.12542,1.12545,1.12542,1.12545,9200000.0
2006-08-04 09:19:00,1.12544,1.12549,1.12537,1.12537,95100001.0
2006-08-04 09:20:00,1.12543,1.12548,1.12535,1.12548,113900000.0
2006-08-04 09:21:00,1.12545,1.12545,1.12545,1.12545,800000.0
2006-08-04 09:22:00,1.12539,1.12539,1.12529,1.12529,36400000.0
2006-08-04 09:23:00,1.12519,1.12526,1.12519,1.12526,38199999.0
2006-08-04 09:24:00,1.12531,1.12531,1.12505,1.12505,92399998.0
2006-08-04 09:25:00,1.12515,1.12534,1.12515,1.1253,150500002.0
2006-08-04 09:26:00,1.1253,1.12535,1.1252,1.1252,96900001.0
2006-08-04 09:27:00,1.1252,1.12525,1.1252,1.1252,45300000.0
2006-08-04 09:28:00,1.1253,1.12535,1.12522,1.12525,63100000.0
2006-08-04 09:29:00,1.1252,1.12532,1.1252,1.12532,32900000.0
2006-08-04 09:30:00,1.1253,1.1253,1.12528,1.12528,25200001.0
2006-08-04 09:31:00,1.12523,1.12523,1.12505,1.12512,101499999.0
2006-08-04 09:32:00,1.12511,1.12511,1.12495,1.12495,62000000.0
2006-08-04 09:33:00,1.12495,1.12502,1.12493,1.12502,55300000.0
2006-08-04 09:34:00,1.12485,1.12485,1.12485,1.12485,9300000.0
2006-08-04 09:35:00,1.12486,1.12492,1.12472,1.12472,162699999.0
2006-08-04 09:36:00,1.12476,1.12476,1.12471,1.12471,27900000.0
2006-08-04 09:37:00,1.1247,1.12475,1.12465,1.12465,73300000.0
2006-08-04 09:38:00,1.1247,1.12475,1.12462,1.1247,131800002.0
2006-08-04 09:39:00,1.12467,1.12468,1.12455,1.12455,52500001.0
2006-08-04 09:40:00,1.12448,1.12454,1.12437,1.12454,39900000.0
2006-08-04 09:41:00,1.12457,1.12472,1.12457,1.12472,76699999.0
2006-08-04 09:42:00,1.1248,1.1248,1.12459,1.1246,26800000.0
2006-08-04 09:43:00,1.12452,1.12463,1.12452,1.12457,57000001.0
2006-08-04 09:44:00,1.12455,1.12465,1.12455,1.1246,41899999.0
2006-08-04 09:45:00,1.12455,1.1246,1.12455,1.1246,51199999.0
2006-08-04 09:46:00,1.12465,1.12465,1.12465,1.12465,11400000.0
2006-08-04 09:47:00,1.12453,1.12462,1.12453,1.1246,122600003.0
2006-08-04 09:48:00,1.1246,1.1246,1.12458,1.12458,9600000.0
2006-08-04 09:49:00,1.12462,1.12462,1.1246,1.1246,20000000.0
2006-08-04 09:50:00,1.12459,1.12466,1.12459,1.12466,3800000.0
2006-08-04 09:51:00,1.12472,1.12472,1.12465,1.12469,42000000.0
2006-08-04 09:52:00,1.12457,1.12472,1.12457,1.1246,117699999.0
2006-08-04 09:53:00,1.1246,1.1246,1.1245,1.1246,114200000.0
2006-08-04 09:54:00,1.12458,1.12462,1.12431,1.12457,129300001.0
2006-08-04 09:55:00,1.12458,1.12463,1.12448,1.12463,120700001.0
2006-08-04 09:56:00,1.1246,1.1246,1.1246,1.1246,81300002.0
2006-08-04 09:57:00,1.12463,1.12475,1.12461,1.12465,130000003.0
2006-08-04 09:58:00,1.12462,1.12462,1.12441,1.12452,69600000.0
2006-08-04 09:59:00,1.1246,1.12465,1.1246,1.12462,66200000.0
2006-08-04 10:00:00,1.12458,1.12465,1.12451,1.12458,67400000.0
2006-08-04 10:01:00,1.12455,1.1246,1.12455,1.1246,92199998.0
2006-08-04 10:02:00,1.1246,1.12465,1.12453,1.12458,144000001.0
2006-08-04 10:03:00,1.12457,1.1246,1.12453,1.12453,52300001.0
2006-08-04 10:04:00,1.12458,1.12458,1.12436,1.12443,80000000.0
2006-08-04 10:05:00,1.12447,1.12447,1.1244,1.1244,49600000.0
2006-08-04 10:06:00,1.12452,1.12462,1.12449,1.12457,101499999.0
2006-08-04 10:07:00,1.12452,1.1246,1.12447,1.12447,131499999.0
2006-08-04 10:08:00,1.12458,1.12465,1.12458,1.12461,35600001.0
2006-08-04 10:09:00,1.12468,1.1247,1.12467,1.1247,65499999.0
2006-08-04 10:10:00,1.12465,1.1247,1.12465,1.12468,106999998.0
2006-08-04 10:11:00,1.12467,1.1247,1.12463,1.12463,112900001.0
2006-08-04 10:12:00,1.12463,1.12475,1.12463,1.12475,156699999.0
2006-08-04 10:13:00,1.1247,1.12473,1.12467,1.12468,66099999.0
2006-08-04 10:14:00,1.12462,1.12468,1.1246,1.12468,143900002.0
2006-08-04 10:15:00,1.12473,1.12473,1.12452,1.12462,152199996.0
2006-08-04 10:16:00,1.12462,1.12464,1.12449,1.12449,81900001.0
2006-08-04 10:17:00,1.12463,1.12477,1.12459,1.12459,56100000.0
2006-08-04 10:18:00,1.12459,1.12473,1.12457,1.12457,150600001.0
2006-08-04 10:19:00,1.12458,1.1248,1.12458,1.1248,48200000.0
2006-08-04 10:20:00,1.12487,1.12495,1.1248,1.12495,94500000.0
2006-08-04 10:21:00,1.12482,1.1249,1.12465,1.1249,69099998.0
2006-08-04 10:22:00,1.12485,1.12495,1.12485,1.1249,131200000.0
2006-08-04 10:23:00,1.12492,1.12495,1.12492,1.12493,11300000.0
2006-08-04 10:24:00,1.12499,1.12507,1.12491,1.12507,61200001.0
2006-08-04 10:25:00,1.12508,1.12509,1.12497,1.12503,137799997.0
2006-08-04 10:26:00,1.125,1.125,1.12495,1.12495,102100003.0
2006-08-04 10:27:00,1.12498,1.12508,1.12494,1.12501,144099998.0
2006-08-04 10:28:00,1.1251,1.1251,1.12491,1.12495,131600002.0
2006-08-04 10:29:00,1.12499,1.12547,1.12499,1.12528,160500001.0
2006-08-04 10:30:00,1.12527,1.12532,1.12527,1.12531,101400000.0
2006-08-04 10:31:00,1.12544,1.1255,1.12544,1.12547,70399999.0
2006-08-04 10:32:00,1.12552,1.12555,1.12542,1.1255,93100000.0
2006-08-04 10:33:00,1.12552,1.12558,1.12552,1.12558,72699998.0
2006-08-04 10:34:00,1.12557,1.12564,1.12551,1.12551,62699998.0
2006-08-04 10:35:00,1.1254,1.1255,1.12539,1.1255,104799999.0
2006-08-04 10:36:00,1.1255,1.1255,1.12524,1.12524,195200003.0
2006-08-04 10:37:00,1.12515,1.12528,1.12515,1.12528,29100000.0
2006-08-04 10:38:00,1.12528,1.12528,1.12485,1.12485,70700001.0
2006-08-04 10:39:00,1.12488,1.12495,1.12486,1.12489,86899998.0
2006-08-04 10:40:00,1.12484,1.12498,1.12484,1.12498,111199999.0
2006-08-04 10:41:00,1.12494,1.12498,1.12486,1.12486,114500000.0
2006-08-04 10:42:00,1.12486,1.12492,1.12475,1.12492,96599999.0
2006-08-04 10:43:00,1.12498,1.12501,1.12494,1.12501,85600001.0
2006-08-04 10:44:00,1.12513,1.12654,1.12513,1.12652,114400001.0
2006-08-04 10:45:00,1.12648,1.12648,1.12608,1.12633,31200000.0
2006-08-04 10:46:00,1.12642,1.12653,1.12633,1.12634,163700003.0
2006-08-04 10:47:00,1.12629,1.12644,1.12629,1.12644,49300000.0
2006-08-04 10:48:00,1.1265,1.12658,1.12648,1.12658,76199998.0
2006-08-04 10:49:00,1.12667,1.12699,1.12667,1.12696,154100001.0
2006-08-04 10:50:00,1.12687,1.12687,1.12659,1.1267,86400000.0
2006-08-04 10:51:00,1.12662,1.1267,1.12651,1.1267,99800000.0
2006-08-04 10:52:00,1.12664,1.12664,1.12649,1.12651,80999999.0
2006-08-04 10:53:00,1.12658,1.12667,1.12651,1.12656,151899998.0
2006-08-04 10:54:00,1.12655,1.12655,1.1264,1.12653,52299999.0
2006-08-04 10:55:00,1.12648,1.12658,1.12638,1.12638,79299998.0
2006-08-04 10:56:00,1.12637,1.12642,1.12637,1.1264,87199999.0
2006-08-04 10:57:00,1.12635,1.12649,1.12627,1.12638,121000005.0
2006-08-04 10:58:00,1.12648,1.12659,1.1264,1.1265,122800000.0
2006-08-04 10:59:00,1.12652,1.12652,1.12642,1.12642,59000001.0
2006-08-04 11:00:00,1.12632,1.12645,1.12632,1.12639,114400001.0
2006-08-04 11:01:00,1.12636,1.12636,1.12623,1.12623,47299998.0
2006-08-04 11:02:00,1.1262,1.1262,1.12615,1.1262,72100001.0
2006-08-04 11:03:00,1.12616,1.12616,1.126,1.12616,72500000.0
2006-08-04 11:04:00,1.12615,1.12615,1.12605,1.1261,91200001.0
2006-08-04 11:05:00,1.12608,1.1261,1.12602,1.12602,86900000.0
2006-08-04 11:06:00,1.12601,1.12608,1.12599,1.12608,132700001.0
2006-08-04 11:07:00,1.12616,1.12625,1.12615,1.12622,69099999.0
2006-08-04 11:08:00,1.12615,1.12615,1.12598,1.12607,70199999.0
2006-08-04 11:09:00,1.12601,1.12615,1.12601,1.12615,71000000.0
2006-08-04 11:10:00,1.1262,1.12623,1.12615,1.1262,90099998.0
2006-08-04 11:11:00,1.12618,1.12625,1.12613,1.12625,138699999.0
2006-08-04 11:12:00,1.12621,1.12641,1.12621,1.1263,111899998.0
2006-08-04 11:13:00,1.12628,1.12628,1.1262,1.12623,41300000.0
2006-08-04 11:14:00,1.12628,1.12649,1.12628,1.12634,59200000.0
2006-08-04 11:15:00,1.12633,1.12645,1.12633,1.1264,160500000.0
2006-08-04 11:16:00,1.1264,1.12645,1.12637,1.1264,122100001.0
2006-08-04 11:17:00,1.12635,1.1264,1.12635,1.12638,54100000.0
2006-08-04 11:18:00,1.12637,1.12645,1.12637,1.12643,66600001.0
2006-08-04 11:19:00,1.12651,1.12658,1.12645,1.12652,76100001.0
2006-08-04 11:20:00,1.12659,1.12659,1.12643,1.12643,104299998.0
2006-08-04 11:21:00,1.12652,1.12661,1.12646,1.12646,109399999.0
2006-08-04 11:22:00,1.12657,1.12675,1.12657,1.12668,117399999.0
2006-08-04 11:23:00,1.12668,1.12679,1.12661,1.12675,117000000.0
2006-08-04 11:24:00,1.12663,1.12669,1.12656,1.12669,60900000.0
2006-08-04 11:25:00,1.12672,1.12672,1.12643,1.12644,91500000.0
2006-08-04 11:26:00,1.1264,1.12645,1.1264,1.12645,88500001.0
2006-08-04 11:27:00,1.1264,1.12643,1.12633,1.1264,149099998.0
2006-08-04 11:28:00,1.1264,1.12645,1.12635,1.1264,109200002.0
2006-08-04 11:29:00,1.12633,1.1264,1.12633,1.12633,85099999.0
2006-08-04 11:30:00,1.12642,1.12647,1.12641,1.12642,136700003.0
2006-08-04 11:31:00,1.12642,1.12649,1.12636,1.1264,53800000.0
2006-08-04 11:32:00,1.12628,1.12632,1.12617,1.12622,176700003.0
2006-08-04 11:33:00,1.12615,1.12625,1.12615,1.12625,89299999.0
2006-08-04 11:34:00,1.1262,1.12628,1.12615,1.12615,251300002.0
2006-08-04 11:35:00,1.1262,1.12623,1.12613,1.12615,180500004.0
2006-08-04 11:36:00,1.12613,1.12624,1.12609,1.12609,134500005.0
2006-08-04 11:37:00,1.12612,1.12627,1.12612,1.12618,48899999.0
2006-08-04 11:38:00,1.1262,1.12676,1.1262,1.12676,79400002.0
2006-08-04 11:39:00,1.12678,1.12679,1.12659,1.12665,106400000.0
2006-08-04 11:40:00,1.12661,1.12668,1.12658,1.12668,80899999.0
2006-08-04 11:41:00,1.12675,1.12675,1.12662,1.12668,92299999.0
2006-08-04 11:42:00,1.12671,1.1268,1.12668,1.12674,120999999.0
2006-08-04 11:43:00,1.12678,1.12679,1.12667,1.12679,58000000.0
2006-08-04 11:44:00,1.12661,1.12676,1.12661,1.12675,101200000.0
2006-08-04 11:45:00,1.12682,1.12682,1.12673,1.12677,76900000.0
2006-08-04 11:46:00,1.12681,1.12683,1.12667,1.12683,89300002.0
2006-08-04 11:47:00,1.12682,1.12682,1.12671,1.12677,72999999.0
2006-08-04 11:48:00,1.12675,1.12685,1.12675,1.12683,54400000.0
2006-08-04 11:49:00,1.12695,1.12706,1.12692,1.12695,71799999.0
2006-08-04 11:50:00,1.12705,1.12714,1.12691,1.12695,175200001.0
2006-08-04 11:51:00,1.12688,1.12694,1.12682,1.12682,115300001.0
2006-08-04 11:52:00,1.1269,1.12695,1.12685,1.12688,184500001.0
2006-08-04 11:53:00,1.12685,1.12695,1.12685,1.12685,68600000.0
2006-08-04 11:54:00,1.12688,1.12688,1.1266,1.12661,102200002.0
2006-08-04 11:55:00,1.12662,1.12662,1.12644,1.12657,88900001.0
2006-08-04 11:56:00,1.1266,1.12666,1.1265,1.12658,119800001.0
2006-08-04 11:57:00,1.12658,1.12658,1.12645,1.12645,101699998.0
2006-08-04 11:58:00,1.12644,1.12648,1.12637,1.12637,127900000.0
2006-08-04 11:59:00,1.12645,1.12655,1.12639,1.12645,90000000.0
2006-08-04 12:00:00,1.12657,1.12657,1.12644,1.12644,21900000.0
2006-08-04 12:01:00,1.12642,1.12642,1.12638,1.12638,64099999.0
2006-08-04 12:02:00,1.12635,1.1264,1.12635,1.12635,38399999.0
2006-08-04 12:03:00,1.12634,1.12635,1.12623,1.12623,119800004.0
2006-08-04 12:04:00,1.1263,1.1263,1.12625,1.1263,88700000.0
2006-08-04 12:05:00,1.12632,1.12643,1.12631,1.12634,68200000.0
2006-08-04 12:06:00,1.12645,1.12645,1.12635,1.12635,88099998.0
2006-08-04 12:07:00,1.1264,1.1264,1.12635,1.12635,84800001.0
2006-08-04 12:08:00,1.1264,1.1264,1.1262,1.1262,151700000.0
2006-08-04 12:09:00,1.1263,1.1263,1.12625,1.1263,145399999.0
2006-08-04 12:10:00,1.12623,1.12623,1.12622,1.12622,50399999.0
2006-08-04 12:11:00,1.12605,1.1261,1.12601,1.1261,121400000.0
2006-08-04 12:12:00,1.12605,1.12617,1.126,1.1261,116699998.0
2006-08-04 12:13:00,1.12605,1.12618,1.12605,1.1261,174800000.0
2006-08-04 12:14:00,1.1261,1.12613,1.12605,1.12605,73500000.0
2006-08-04 12:15:00,1.12605,1.12615,1.12605,1.12615,138099999.0
2006-08-04 12:16:00,1.12607,1.12609,1.12597,1.12602,63700000.0
2006-08-04 12:17:00,1.12607,1.12615,1.126,1.126,100000000.0
2006-08-04 12:18:00,1.126,1.12603,1.12593,1.12593,115199998.0
2006-08-04 12:19:00,1.12603,1.12606,1.12601,1.12601,119800001.0
2006-08-04 12:20:00,1.12598,1.12599,1.12592,1.12594,65499999.0
2006-08-04 12:21:00,1.1259,1.12596,1.12581,1.12587,74100001.0
2006-08-04 12:22:00,1.12589,1.12589,1.12574,1.12574,93900005.0
2006-08-04 12:23:00,1.12575,1.12575,1.12565,1.1257,46800000.0
2006-08-04 12:24:00,1.12572,1.12575,1.12572,1.12572,24700000.0
2006-08-04 12:25:00,1.12577,1.12585,1.12575,1.1258,103899999.0
2006-08-04 12:26:00,1.12588,1.12591,1.12584,1.1259,86400000.0
2006-08-04 12:27:00,1.12587,1.12595,1.1258,1.12595,84899999.0
2006-08-04 12:28:00,1.12587,1.1259,1.12582,1.1259,149200001.0
2006-08-04 12:29:00,1.12589,1.12597,1.12589,1.12596,133800000.0
2006-08-04 12:30:00,1.12591,1.12594,1.12591,1.12594,21500000.0
2006-08-04 12:31:00,1.12585,1.12598,1.12585,1.12598,136399997.0
2006-08-04 12:32:00,1.12585,1.1259,1.1258,1.12582,56900000.0
2006-08-04 12:33:00,1.12581,1.12581,1.12561,1.12561,97099998.0
2006-08-04 12:34:00,1.12555,1.12565,1.12555,1.12555,95000000.0
2006-08-04 12:35:00,1.12568,1.12568,1.12557,1.12557,69600000.0
2006-08-04 12:36:00,1.12557,1.12557,1.12555,1.12555,44000000.0
2006-08-04 12:37:00,1.1256,1.12565,1.12555,1.1256,92400001.0
2006-08-04 12:38:00,1.12562,1.12562,1.1256,1.1256,39900000.0
2006-08-04 12:39:00,1.12565,1.12565,1.12555,1.1256,108900000.0
2006-08-04 12:40:00,1.12559,1.12559,1.12534,1.1255,197000003.0
2006-08-04 12:41:00,1.1255,1.1255,1.12547,1.1255,70799999.0
2006-08-04 12:42:00,1.1255,1.12555,1.12545,1.1255,139100002.0
2006-08-04 12:43:00,1.12549,1.12556,1.12549,1.12556,12000000.0
2006-08-04 12:44:00,1.12557,1.12565,1.12555,1.1256,187900003.0
2006-08-04 12:45:00,1.12558,1.1256,1.12544,1.12551,40900001.0
2006-08-04 12:46:00,1.12555,1.12555,1.1255,1.1255,19100000.0
2006-08-04 12:47:00,1.12556,1.12578,1.12556,1.12578,83299999.0
2006-08-04 12:48:00,1.12587,1.12587,1.12559,1.12559,78500000.0
2006-08-04 12:49:00,1.12552,1.12555,1.12541,1.12541,88400001.0
2006-08-04 12:50:00,1.12548,1.12549,1.12536,1.12546,140899998.0
2006-08-04 12:51:00,1.12547,1.12547,1.12537,1.12542,82000001.0
2006-08-04 12:52:00,1.12538,1.12546,1.12537,1.12537,78700000.0
2006-08-04 12:53:00,1.12537,1.12546,1.12537,1.12545,67299999.0
2006-08-04 12:54:00,1.12538,1.12571,1.12529,1.12565,86400001.0
2006-08-04 12:55:00,1.12571,1.12582,1.12552,1.12552,124700001.0
2006-08-04 12:56:00,1.12554,1.12593,1.12554,1.12593,106300001.0
2006-08-04 12:57:00,1.12607,1.1262,1.12599,1.12599,13600000.0
2006-08-04 12:58:00,1.1274,1.13089,1.1274,1.13051,39599999.0
2006-08-04 12:59:00,1.13033,1.13036,1.12906,1.12918,54290000.0
2006-08-04 13:00:00,1.12934,1.1303,1.12934,1.1303,191500006.0
2006-08-04 13:01:00,1.13043,1.13066,1.13031,1.13066,128800001.0
2006-08-04 13:02:00,1.13058,1.13088,1.13051,1.13088,80799999.0
2006-08-04 13:03:00,1.131,1.13229,1.13098,1.13229,101300001.0
2006-08-04 13:04:00,1.13262,1.13274,1.13242,1.13252,29000000.0
2006-08-04 13:05:00,1.13248,1.13248,1.13242,1.13242,22599999.0
2006-08-04 13:06:00,1.13242,1.1325,1.13242,1.13242,60000000.0
2006-08-04 13:07:00,1.1325,1.13251,1.13202,1.13236,117699998.0
2006-08-04 13:08:00,1.13237,1.13257,1.13237,1.1325,81299999.0
2006-08-04 13:09:00,1.13238,1.13253,1.13234,1.1325,149400001.0
2006-08-04 13:10:00,1.1325,1.13255,1.1325,1.13255,109199997.0
2006-08-04 13:11:00,1.13257,1.13258,1.13246,1.13246,65800000.0
2006-08-04 13:12:00,1.13249,1.13249,1.1321,1.13212,118400000.0
2006-08-04 13:13:00,1.1321,1.13247,1.1321,1.13238,64000001.0
2006-08-04 13:14:00,1.13255,1.13341,1.13255,1.13335,74200000.0
2006-08-04 13:15:00,1.13333,1.13334,1.13312,1.13334,132799998.0
2006-08-04 13:16:00,1.13343,1.13349,1.13337,1.13337,90000002.0
2006-08-04 13:17:00,1.13313,1.13313,1.13278,1.1328,147800000.0
2006-08-04 13:18:00,1.1329,1.13327,1.1329,1.13314,68400001.0
2006-08-04 13:19:00,1.133,1.13343,1.13298,1.13343,69199999.0
2006-08-04 13:20:00,1.13363,1.13392,1.13363,1.13367,157900002.0
2006-08-04 13:21:00,1.13357,1.13357,1.13353,1.13353,13600000.0
2006-08-04 13:22:00,1.13344,1.13366,1.13344,1.13359,182799999.0
2006-08-04 13:23:00,1.13352,1.13353,1.13335,1.13353,107399999.0
2006-08-04 13:24:00,1.13348,1.13348,1.13303,1.13306,92099999.0
2006-08-04 13:25:00,1.13277,1.13277,1.13249,1.13255,35200000.0
2006-08-04 13:26:00,1.13253,1.13257,1.13249,1.13257,72900001.0
2006-08-04 13:27:00,1.13263,1.13277,1.13263,1.13277,111600002.0
2006-08-04 13:28:00,1.13275,1.13275,1.1326,1.1326,36800000.0
2006-08-04 13:29:00,1.1326,1.13265,1.13255,1.13255,78300000.0
2006-08-04 13:30:00,1.1326,1.13265,1.13255,1.1326,91300001.0
2006-08-04 13:31:00,1.13255,1.13267,1.13255,1.13255,15300000.0
2006-08-04 13:32:00,1.1326,1.13266,1.1326,1.1326,104400000.0
2006-08-04 13:33:00,1.13265,1.13265,1.13253,1.13258,106899998.0
2006-08-04 13:34:00,1.1326,1.1326,1.1326,1.1326,72699999.0
2006-08-04 13:35:00,1.1326,1.13265,1.13253,1.13265,107599999.0
2006-08-04 13:36:00,1.1326,1.13263,1.1326,1.13263,94900001.0
2006-08-04 13:37:00,1.13268,1.1329,1.13268,1.1329,42400000.0
2006-08-04 13:38:00,1.13297,1.13307,1.13297,1.13307,120300000.0
2006-08-04 13:39:00,1.13306,1.13306,1.13304,1.13304,36100000.0
2006-08-04 13:40:00,1.13299,1.13305,1.13299,1.13302,71300000.0
2006-08-04 13:41:00,1.13284,1.1329,1.13273,1.13278,189400000.0
2006-08-04 13:42:00,1.13288,1.13299,1.13283,1.13287,166700000.0
2006-08-04 13:43:00,1.13282,1.1329,1.13273,1.13279,74300001.0
2006-08-04 13:44:00,1.13275,1.13275,1.13262,1.13269,26900000.0
2006-08-04 13:45:00,1.1327,1.13274,1.13263,1.13273,118799999.0
2006-08-04 13:46:00,1.13273,1.13275,1.1326,1.1327,195999998.0
2006-08-04 13:47:00,1.13265,1.13274,1.13253,1.13253,142400000.0
2006-08-04 13:48:00,1.13255,1.13266,1.13255,1.13262,114300001.0
2006-08-04 13:49:00,1.13262,1.13266,1.13257,1.13257,134200002.0
2006-08-04 13:50:00,1.1326,1.13262,1.13255,1.1326,36100000.0
2006-08-04 13:51:00,1.13262,1.13268,1.13262,1.13268,28100000.0
2006-08-04 13:52:00,1.13265,1.13285,1.13265,1.13285,106000002.0
2006-08-04 13:53:00,1.13285,1.13285,1.13283,1.13283,15400000.0
2006-08-04 13:54:00,1.13274,1.13285,1.13274,1.13281,82600000.0
2006-08-04 13:55:00,1.13273,1.13273,1.13269,1.13269,67800001.0
2006-08-04 13:56:00,1.1327,1.13295,1.1327,1.13292,113800000.0
2006-08-04 13:57:00,1.13288,1.13301,1.13268,1.13289,138300000.0
2006-08-04 13:58:00,1.13292,1.13293,1.13279,1.13279,65100000.0
2006-08-04 13:59:00,1.13267,1.13277,1.13264,1.13266,130999999.0
2006-08-04 14:00:00,1.13262,1.13269,1.13262,1.13269,27800000.0
2006-08-04 14:01:00,1.13283,1.13313,1.13283,1.13304,121100001.0
2006-08-04 14:02:00,1.13293,1.13313,1.13289,1.13307,133400001.0
2006-08-04 14:03:00,1.1331,1.1331,1.13301,1.13308,93599998.0
2006-08-04 14:04:00,1.13296,1.13316,1.13289,1.13293,170599997.0
2006-08-04 14:05:00,1.13304,1.13305,1.13292,1.133,103400002.0
2006-08-04 14:06:00,1.13298,1.13303,1.13295,1.13299,61600000.0
2006-08-04 14:07:00,1.13291,1.13298,1.13286,1.13298,52599999.0
2006-08-04 14:08:00,1.13303,1.13303,1.13293,1.13298,169600001.0
2006-08-04 14:09:00,1.13284,1.13284,1.1325,1.13256,202500001.0
2006-08-04 14:10:00,1.13257,1.13257,1.13215,1.13215,179900003.0
2006-08-04 14:11:00,1.13219,1.13219,1.13209,1.13212,102100000.0
2006-08-04 14:12:00,1.13215,1.13237,1.13215,1.13237,142899998.0
2006-08-04 14:13:00,1.13254,1.13271,1.13254,1.13271,39099999.0
2006-08-04 14:14:00,1.13292,1.13306,1.13282,1.13285,101500000.0
2006-08-04 14:15:00,1.13284,1.13297,1.1326,1.1326,87599999.0
2006-08-04 14:16:00,1.13261,1.13274,1.13261,1.13274,135300004.0
2006-08-04 14:17:00,1.13272,1.13286,1.13272,1.13286,103300000.0
2006-08-04 14:18:00,1.13292,1.13363,1.13292,1.13327,108800000.0
2006-08-04 14:19:00,1.13344,1.13381,1.13344,1.13381,70600000.0
2006-08-04 14:20:00,1.13375,1.13384,1.13349,1.13356,60500000.0
2006-08-04 14:21:00,1.13353,1.13368,1.13345,1.13356,98000002.0
2006-08-04 14:22:00,1.13348,1.13352,1.13341,1.13352,84500002.0
2006-08-04 14:23:00,1.13384,1.13427,1.13384,1.1341,45200000.0
2006-08-04 14:24:00,1.13396,1.13396,1.13374,1.13374,127700001.0
2006-08-04 14:25:00,1.1338,1.13388,1.1338,1.13383,57800000.0
2006-08-04 14:26:00,1.13368,1.1338,1.13362,1.13375,114800000.0
2006-08-04 14:27:00,1.13387,1.13423,1.13387,1.13423,207200001.0
2006-08-04 14:28:00,1.13422,1.13432,1.13418,1.13431,114200000.0
2006-08-04 14:29:00,1.1342,1.1342,1.12863,1.12863,54700001.0
2006-08-04 14:30:00,1.12866,1.13223,1.12729,1.13223,179700003.0
2006-08-04 14:31:00,1.13338,1.13338,1.13231,1.13254,32200000.0
2006-08-04 14:32:00,1.13258,1.13289,1.13243,1.13289,101300000.0
2006-08-04 14:33:00,1.13303,1.13319,1.13287,1.133,127999997.0
2006-08-04 14:34:00,1.13283,1.13335,1.1328,1.13304,136799996.0
2006-08-04 14:35:00,1.13312,1.13325,1.13307,1.13307,74800000.0
2006-08-04 14:36:00,1.13318,1.13354,1.13317,1.13317,172999997.0
2006-08-04 14:37:00,1.13307,1.13321,1.13269,1.13269,73600000.0
2006-08-04 14:38:00,1.13262,1.1327,1.13204,1.1321,111899998.0
2006-08-04 14:39:00,1.13185,1.13185,1.13147,1.13159,50000001.0
2006-08-04 14:40:00,1.13165,1.13177,1.13146,1.13146,66499999.0
2006-08-04 14:41:00,1.1313,1.13151,1.13118,1.13139,87499999.0
2006-08-04 14:42:00,1.13147,1.13163,1.13147,1.13152,88599999.0
2006-08-04 14:43:00,1.13158,1.13162,1.13139,1.13148,159399998.0
2006-08-04 14:44:00,1.1313,1.13141,1.13123,1.13132,129199998.0
2006-08-04 14:45:00,1.13122,1.13141,1.13108,1.13108,99499998.0
2006-08-04 14:46:00,1.13108,1.13123,1.13074,1.13074,150200003.0
2006-08-04 14:47:00,1.13051,1.13051,1.13045,1.13048,73900002.0
2006-08-04 14:48:00,1.13073,1.1314,1.13073,1.1314,173000001.0
2006-08-04 14:49:00,1.1314,1.1314,1.13108,1.13115,71800000.0
2006-08-04 14:50:00,1.1312,1.1312,1.13099,1.13107,63600000.0
2006-08-04 14:51:00,1.13095,1.13099,1.1309,1.13097,104600002.0
2006-08-04 14:52:00,1.13112,1.13154,1.13112,1.1315,96699997.0
2006-08-04 14:53:00,1.1316,1.13167,1.13093,1.13093,98099999.0
2006-08-04 14:54:00,1.13077,1.13107,1.13077,1.13101,61300000.0
2006-08-04 14:55:00,1.13101,1.13101,1.13079,1.13101,112300002.0
2006-08-04 14:56:00,1.13091,1.13091,1.13073,1.13073,80200000.0
2006-08-04 14:57:00,1.13069,1.13078,1.1303,1.1303,88499999.0
2006-08-04 14:58:00,1.13007,1.1302,1.12986,1.13005,140800001.0
2006-08-04 14:59:00,1.1302,1.13034,1.13015,1.13015,77700002.0
2006-08-04 15:00:00,1.1302,1.13039,1.1302,1.13033,138099998.0
2006-08-04 15:01:00,1.12965,1.12965,1.12857,1.1286,74999998.0
2006-08-04 15:02:00,1.12877,1.12916,1.12865,1.12916,139299999.0
2006-08-04 15:03:00,1.12919,1.12953,1.12919,1.12952,70800000.0
2006-08-04 15:04:00,1.12955,1.12957,1.12935,1.12936,64600000.0
2006-08-04 15:05:00,1.12927,1.12935,1.12918,1.12918,62600000.0
2006-08-04 15:06:00,1.12925,1.12943,1.12923,1.12943,83700000.0
2006-08-04 15:07:00,1.1295,1.12956,1.1293,1.12952,98100001.0
2006-08-04 15:08:00,1.12972,1.12992,1.12962,1.12962,54200000.0
2006-08-04 15:09:00,1.12966,1.12966,1.12949,1.12958,68300001.0
2006-08-04 15:10:00,1.12969,1.1301,1.12969,1.13005,132499999.0
2006-08-04 15:11:00,1.13001,1.13009,1.12997,1.13008,196500000.0
2006-08-04 15:12:00,1.13008,1.13008,1.12997,1.12998,75199999.0
2006-08-04 15:13:00,1.12994,1.13016,1.12994,1.1301,68400001.0
2006-08-04 15:14:00,1.13014,1.13027,1.13008,1.13008,38400000.0
2006-08-04 15:15:00,1.1302,1.1302,1.12987,1.12987,124600003.0
2006-08-04 15:16:00,1.12975,1.12975,1.12963,1.12966,117899999.0
2006-08-04 15:17:00,1.12963,1.12983,1.1296,1.12983,76099999.0
2006-08-04 15:18:00,1.12976,1.13002,1.12976,1.12987,108499999.0
2006-08-04 15:19:00,1.12986,1.13002,1.12985,1.12985,85500000.0
2006-08-04 15:20:00,1.12988,1.12995,1.12954,1.12954,95599999.0
2006-08-04 15:21:00,1.12941,1.12979,1.12941,1.12964,85099999.0
2006-08-04 15:22:00,1.12967,1.12996,1.12967,1.12996,51799999.0
2006-08-04 15:23:00,1.12988,1.1302,1.12988,1.13016,135499998.0
2006-08-04 15:24:00,1.13012,1.13012,1.12995,1.13004,132500002.0
2006-08-04 15:25:00,1.12996,1.12996,1.12955,1.12955,89600003.0
2006-08-04 15:26:00,1.12962,1.12969,1.12954,1.1296,59800000.0
2006-08-04 15:27:00,1.1296,1.1296,1.12945,1.12945,60900002.0
2006-08-04 15:28:00,1.12939,1.12956,1.12939,1.12952,41500001.0
2006-08-04 15:29:00,1.12959,1.12963,1.12959,1.1296,35900000.0
2006-08-04 15:30:00,1.1296,1.12966,1.12956,1.12962,90200000.0
2006-08-04 15:31:00,1.1297,1.12973,1.12963,1.12966,74600001.0
2006-08-04 15:32:00,1.12959,1.12968,1.12929,1.12929,100600000.0
2006-08-04 15:33:00,1.12925,1.12927,1.12922,1.12922,59999999.0
2006-08-04 15:34:00,1.12923,1.12923,1.12902,1.12909,90900000.0
2006-08-04 15:35:00,1.1291,1.12915,1.12907,1.12912,96200000.0
2006-08-04 15:36:00,1.12905,1.12915,1.12902,1.12908,83800000.0
2006-08-04 15:37:00,1.12909,1.1292,1.12909,1.1292,152900001.0
2006-08-04 15:38:00,1.12917,1.12929,1.12908,1.12908,59900001.0
2006-08-04 15:39:00,1.12907,1.12918,1.12906,1.12911,79499999.0
2006-08-04 15:40:00,1.12917,1.12934,1.12917,1.12923,118300001.0
2006-08-04 15:41:00,1.12914,1.12927,1.12912,1.12912,89599999.0
2006-08-04 15:42:00,1.129,1.12905,1.12898,1.129,46800000.0
2006-08-04 15:43:00,1.12911,1.12912,1.12906,1.1291,80900000.0
2006-08-04 15:44:00,1.12906,1.12906,1.12904,1.12904,10300000.0
2006-08-04 15:45:00,1.12905,1.12905,1.12882,1.12882,63700000.0
2006-08-04 15:46:00,1.12887,1.12904,1.12887,1.12894,185300001.0
2006-08-04 15:47:00,1.12883,1.12932,1.12883,1.12923,147500000.0
2006-08-04 15:48:00,1.12951,1.12975,1.1295,1.12975,144900000.0
2006-08-04 15:49:00,1.12989,1.1305,1.12989,1.13031,73600001.0
2006-08-04 15:50:00,1.13037,1.13047,1.1303,1.13043,96599999.0
2006-08-04 15:51:00,1.13026,1.13026,1.12979,1.12983,64400000.0
2006-08-04 15:52:00,1.12978,1.12987,1.12961,1.12967,87600002.0
2006-08-04 15:53:00,1.12964,1.12964,1.1293,1.1293,52399999.0
2006-08-04 15:54:00,1.1292,1.1292,1.12899,1.12911,56400001.0
2006-08-04 15:55:00,1.12915,1.12928,1.12897,1.12921,89200001.0
2006-08-04 15:56:00,1.12913,1.12913,1.12899,1.129,50299999.0
2006-08-04 15:57:00,1.12904,1.12971,1.12904,1.12971,69400000.0
2006-08-04 15:58:00,1.1297,1.1297,1.12884,1.12884,105599999.0
2006-08-04 15:59:00,1.12865,1.12902,1.12865,1.129,72799999.0
2006-08-04 16:00:00,1.12783,1.12783,1.12584,1.12715,69899999.0
2006-08-04 16:01:00,1.12802,1.12832,1.12802,1.1283,94600000.0
2006-08-04 16:02:00,1.12828,1.1285,1.12822,1.1285,230000001.0
2006-08-04 16:03:00,1.12861,1.12861,1.12861,1.12861,32700000.0
2006-08-04 16:04:00,1.12858,1.12862,1.1284,1.1284,49499999.0
2006-08-04 16:05:00,1.12836,1.12844,1.12814,1.12814,47399999.0
2006-08-04 16:06:00,1.12815,1.12821,1.12812,1.12812,52700000.0
2006-08-04 16:07:00,1.12823,1.12835,1.12822,1.12827,62899998.0
2006-08-04 16:08:00,1.12828,1.12839,1.12813,1.12824,109300002.0
2006-08-04 16:09:00,1.12822,1.12828,1.12822,1.12828,30999999.0
2006-08-04 16:10:00,1.12829,1.12829,1.12807,1.12818,86699999.0
2006-08-04 16:11:00,1.12823,1.12827,1.12814,1.12823,89500000.0
2006-08-04 16:12:00,1.12824,1.12834,1.12824,1.1283,142100000.0
2006-08-04 16:13:00,1.12834,1.12847,1.12834,1.12842,73800001.0
2006-08-04 16:14:00,1.1283,1.12844,1.12828,1.12828,54700000.0
2006-08-04 16:15:00,1.12828,1.1284,1.12828,1.12838,17600000.0
2006-08-04 16:16:00,1.12843,1.12843,1.12837,1.12837,35899998.0
2006-08-04 16:17:00,1.12832,1.12851,1.12829,1.12851,113100001.0
2006-08-04 16:18:00,1.12848,1.12848,1.12837,1.12845,67000000.0
2006-08-04 16:19:00,1.12854,1.12864,1.12842,1.12842,102700001.0
2006-08-04 16:20:00,1.1284,1.1285,1.1284,1.12842,48500002.0
2006-08-04 16:21:00,1.1283,1.12835,1.1283,1.1283,81199998.0
2006-08-04 16:22:00,1.12845,1.12882,1.12845,1.12875,41300000.0
2006-08-04 16:23:00,1.12889,1.1289,1.12876,1.12878,132200001.0
2006-08-04 16:24:00,1.12878,1.12889,1.1287,1.12878,72000000.0
2006-08-04 16:25:00,1.12878,1.12885,1.12876,1.1288,60699999.0
2006-08-04 16:26:00,1.12877,1.12888,1.12872,1.12888,93999999.0
2006-08-04 16:27:00,1.12888,1.129,1.12877,1.129,71200001.0
2006-08-04 16:28:00,1.12893,1.12904,1.12891,1.12904,84600001.0
2006-08-04 16:29:00,1.12899,1.12899,1.12889,1.12889,45000002.0
2006-08-04 16:30:00,1.12886,1.12894,1.12878,1.12878,96200000.0
2006-08-04 16:31:00,1.12868,1.12871,1.1286,1.12867,148900000.0
2006-08-04 16:32:00,1.12864,1.12864,1.12844,1.12856,130600000.0
2006-08-04 16:33:00,1.12848,1.12848,1.12838,1.12844,77099998.0
2006-08-04 16:34:00,1.12833,1.12852,1.1283,1.12838,87800001.0
2006-08-04 16:35:00,1.12848,1.1285,1.12845,1.1285,96300002.0
2006-08-04 16:36:00,1.12845,1.12865,1.12842,1.12865,109700000.0
2006-08-04 16:37:00,1.12865,1.12865,1.12851,1.12865,50300000.0
2006-08-04 16:38:00,1.12868,1.12871,1.12858,1.1286,185700000.0
2006-08-04 16:39:00,1.12881,1.12915,1.12881,1.12915,74300000.0
2006-08-04 16:40:00,1.12892,1.12892,1.12888,1.12888,11200000.0
2006-08-04 16:41:00,1.12861,1.12863,1.1286,1.1286,101600001.0
2006-08-04 16:42:00,1.12868,1.12868,1.12858,1.12858,32700000.0
2006-08-04 16:43:00,1.12852,1.12864,1.12852,1.1286,90000001.0
2006-08-04 16:44:00,1.12858,1.12858,1.12836,1.12848,87000001.0
2006-08-04 16:45:00,1.12855,1.12862,1.12839,1.12862,110800004.0
2006-08-04 16:46:00,1.12854,1.12854,1.1284,1.12842,72399999.0
2006-08-04 16:47:00,1.12841,1.12848,1.12837,1.12848,57499999.0
2006-08-04 16:48:00,1.12847,1.12855,1.12846,1.12852,118999999.0
2006-08-04 16:49:00,1.12847,1.12854,1.1284,1.12854,134500000.0
2006-08-04 16:50:00,1.12852,1.1286,1.12851,1.12851,158899997.0
2006-08-04 16:51:00,1.12847,1.12857,1.12844,1.12849,136099998.0
2006-08-04 16:52:00,1.12851,1.1286,1.12851,1.12851,56400000.0
2006-08-04 16:53:00,1.1285,1.1285,1.12843,1.12843,56000001.0
2006-08-04 16:54:00,1.12843,1.12844,1.12843,1.12844,53300001.0
2006-08-04 16:55:00,1.12826,1.12827,1.1281,1.1281,21100000.0
2006-08-04 16:56:00,1.12785,1.12785,1.12734,1.12734,31600000.0
2006-08-04 16:57:00,1.12705,1.12726,1.12699,1.12712,98699999.0
2006-08-04 16:58:00,1.12714,1.12747,1.12714,1.1273,38000000.0
2006-08-04 16:59:00,1.12744,1.12775,1.12744,1.12775,70400000.0
2006-08-04 17:00:00,1.12774,1.12783,1.12762,1.12766,109299999.0
2006-08-04 17:01:00,1.12769,1.12789,1.12761,1.12761,157400002.0
2006-08-04 17:02:00,1.12758,1.12758,1.12733,1.12733,56399999.0
2006-08-04 17:03:00,1.12737,1.1276,1.12737,1.12755,72000001.0
2006-08-04 17:04:00,1.12747,1.12758,1.12745,1.12745,51900002.0
2006-08-04 17:05:00,1.12742,1.12747,1.12742,1.12747,25399999.0
2006-08-04 17:06:00,1.12729,1.12729,1.12695,1.12695,39900000.0
2006-08-04 17:07:00,1.12713,1.12738,1.12713,1.12734,59200001.0
2006-08-04 17:08:00,1.12732,1.12735,1.1273,1.12733,114799999.0
2006-08-04 17:09:00,1.12737,1.12748,1.12737,1.12742,100000001.0
2006-08-04 17:10:00,1.12735,1.12745,1.12734,1.12745,149300001.0
2006-08-04 17:11:00,1.12736,1.12755,1.12736,1.12754,75000000.0
2006-08-04 17:12:00,1.12746,1.12748,1.12739,1.12743,114000001.0
2006-08-04 17:13:00,1.1274,1.12747,1.12738,1.1274,127300001.0
2006-08-04 17:14:00,1.12737,1.12745,1.12734,1.1274,50400000.0
2006-08-04 17:15:00,1.12739,1.12739,1.12734,1.12734,81500000.0
2006-08-04 17:16:00,1.12736,1.12736,1.12722,1.12724,38000000.0
2006-08-04 17:17:00,1.12722,1.12736,1.12722,1.12722,131600006.0
2006-08-04 17:18:00,1.12713,1.12713,1.12684,1.12691,48100000.0
2006-08-04 17:19:00,1.12715,1.12715,1.12687,1.12697,60000000.0
2006-08-04 17:20:00,1.12695,1.12706,1.12694,1.12704,138700002.0
2006-08-04 17:21:00,1.12693,1.12706,1.12691,1.12701,125600000.0
2006-08-04 17:22:00,1.12702,1.12709,1.12702,1.12702,52500000.0
2006-08-04 17:23:00,1.1272,1.12722,1.12719,1.1272,64800001.0
2006-08-04 17:24:00,1.12726,1.12728,1.12722,1.12723,102100000.0
2006-08-04 17:25:00,1.12721,1.12725,1.12715,1.12722,114599998.0
2006-08-04 17:26:00,1.12725,1.12738,1.12725,1.12734,88200000.0
2006-08-04 17:27:00,1.1275,1.12755,1.12735,1.12747,96300001.0
2006-08-04 17:28:00,1.12761,1.12783,1.12755,1.12755,123000001.0
2006-08-04 17:29:00,1.1275,1.12758,1.12745,1.12758,51700000.0
2006-08-04 17:30:00,1.12752,1.12755,1.12744,1.12744,73500001.0
2006-08-04 17:31:00,1.1274,1.1274,1.12733,1.12733,33500000.0
2006-08-04 17:32:00,1.12735,1.12735,1.12725,1.12725,49600000.0
2006-08-04 17:33:00,1.12712,1.12712,1.12703,1.12703,1600000.0
2006-08-04 17:34:00,1.12688,1.12688,1.12678,1.12682,138100002.0
2006-08-04 17:35:00,1.12673,1.12712,1.12673,1.12689,85299997.0
2006-08-04 17:36:00,1.12693,1.12693,1.12682,1.12682,21400001.0
2006-08-04 17:37:00,1.12693,1.1271,1.12693,1.12708,37500000.0
2006-08-04 17:38:00,1.1271,1.12715,1.12705,1.12705,50900001.0
2006-08-04 17:39:00,1.12712,1.12719,1.12711,1.12718,84400001.0
2006-08-04 17:40:00,1.12715,1.12715,1.12668,1.1269,128700000.0
2006-08-04 17:41:00,1.12702,1.12707,1.12702,1.12707,49399999.0
2006-08-04 17:42:00,1.12706,1.12709,1.12696,1.12703,134400000.0
2006-08-04 17:43:00,1.12708,1.12708,1.12699,1.12705,28800000.0
2006-08-04 17:44:00,1.12702,1.12707,1.12699,1.12707,106000002.0
2006-08-04 17:45:00,1.12698,1.12698,1.12697,1.12697,19100000.0
2006-08-04 17:46:00,1.12698,1.12698,1.12695,1.12695,52200000.0
2006-08-04 17:47:00,1.12698,1.12698,1.12688,1.12693,79400002.0
2006-08-04 17:48:00,1.12694,1.12709,1.12694,1.12695,119399999.0
2006-08-04 17:49:00,1.12698,1.12708,1.12691,1.12691,92199999.0
2006-08-04 17:50:00,1.12702,1.12705,1.12702,1.12702,51000000.0
2006-08-04 17:51:00,1.12706,1.12714,1.12695,1.12714,67000002.0
2006-08-04 17:52:00,1.12734,1.12736,1.12734,1.12736,52500000.0
2006-08-04 17:53:00,1.12734,1.12753,1.12734,1.12742,83800001.0
2006-08-04 17:54:00,1.12743,1.12745,1.12722,1.12729,30400000.0
2006-08-04 17:55:00,1.12718,1.12718,1.12703,1.12703,114900000.0
2006-08-04 17:56:00,1.12693,1.12704,1.1269,1.12697,77199999.0
2006-08-04 17:57:00,1.12705,1.12705,1.12697,1.127,87600000.0
2006-08-04 17:58:00,1.12696,1.12697,1.12682,1.12685,58300001.0
2006-08-04 17:59:00,1.1268,1.1269,1.1268,1.12685,104699999.0
2006-08-04 18:00:00,1.1268,1.1268,1.12666,1.12675,78100000.0
2006-08-04 18:01:00,1.12665,1.12665,1.12625,1.12637,514500002.0
2006-08-04 18:02:00,1.12645,1.12661,1.12645,1.12656,733700004.0
2006-08-04 18:03:00,1.12657,1.12665,1.12655,1.12663,686600003.0
2006-08-04 18:04:00,1.12661,1.12672,1.1266,1.12663,710200001.0
2006-08-04 18:05:00,1.12663,1.12663,1.12633,1.12637,859399993.0
2006-08-04 18:06:00,1.12628,1.12628,1.12612,1.12623,641000008.0
2006-08-04 18:07:00,1.12625,1.12637,1.12623,1.1263,1213299996.0
2006-08-04 18:08:00,1.12628,1.12634,1.12617,1.12622,899790000.0
2006-08-04 18:09:00,1.12617,1.12633,1.12617,1.12623,515200003.0
2006-08-04 18:10:00,1.12626,1.12626,1.12599,1.12599,807999996.0
2006-08-04 18:11:00,1.12595,1.12595,1.12522,1.12522,820700000.0
2006-08-04 18:12:00,1.12519,1.12529,1.12518,1.12518,59700000.0
2006-08-04 18:13:00,1.12522,1.12549,1.12514,1.12549,434500002.0
2006-08-04 18:14:00,1.12552,1.12552,1.12529,1.12532,431100000.0
2006-08-04 18:15:00,1.12528,1.12555,1.12526,1.12526,669900005.0
2006-08-04 18:16:00,1.12534,1.12571,1.12534,1.12571,647000000.0
2006-08-04 18:17:00,1.12575,1.12589,1.12564,1.12589,1080400003.0
2006-08-04 18:18:00,1.12593,1.12609,1.1259,1.12594,474499998.0
2006-08-04 18:19:00,1.12599,1.12599,1.1259,1.12597,241400000.0
2006-08-04 18:20:00,1.12603,1.12613,1.12592,1.12597,656600000.0
2006-08-04 18:21:00,1.12599,1.12599,1.12588,1.12594,208300003.0
2006-08-04 18:22:00,1.126,1.12608,1.126,1.12601,219700000.0
2006-08-04 18:23:00,1.12603,1.12606,1.12597,1.12597,386700000.0
2006-08-04 18:24:00,1.12595,1.12614,1.12582,1.12614,589700002.0
2006-08-04 18:25:00,1.12615,1.12627,1.12606,1.12621,463499998.0
2006-08-04 18:26:00,1.12617,1.12622,1.12602,1.12613,744999994.0
2006-08-04 18:27:00,1.12621,1.12639,1.12621,1.12628,579199993.0
2006-08-04 18:28:00,1.12628,1.12635,1.12625,1.1263,405499999.0
2006-08-04 18:29:00,1.12627,1.12627,1.12615,1.1262,264000000.0
2006-08-04 18:30:00,1.12623,1.1263,1.12617,1.12629,887299999.0
2006-08-04 18:31:00,1.12628,1.12628,1.12616,1.12617,449200003.0
2006-08-04 18:32:00,1.12617,1.12624,1.12608,1.12612,448399998.0
2006-08-04 18:33:00,1.1261,1.12624,1.12607,1.12613,468300005.0
2006-08-04 18:34:00,1.12613,1.12625,1.12611,1.12625,384399999.0
2006-08-04 18:35:00,1.12621,1.12621,1.12599,1.1261,372300002.0
2006-08-04 18:36:00,1.12613,1.12632,1.12613,1.12626,474400004.0
2006-08-04 18:37:00,1.12624,1.12635,1.12618,1.12618,75000000.0
2006-08-04 18:38:00,1.12618,1.1262,1.1261,1.1262,216600003.0
2006-08-04 18:39:00,1.12625,1.12643,1.12625,1.12638,251700004.0
2006-08-04 18:40:00,1.12637,1.12638,1.1262,1.1262,675299994.0
2006-08-04 18:41:00,1.1262,1.12628,1.12615,1.12615,310500003.0
2006-08-04 18:42:00,1.12621,1.12633,1.12621,1.12629,420699997.0
2006-08-04 18:43:00,1.1263,1.12639,1.12627,1.12633,555900001.0
2006-08-04 18:44:00,1.1264,1.12644,1.12634,1.12639,284199998.0
2006-08-04 18:45:00,1.1265,1.12668,1.1265,1.12665,477399998.0
2006-08-04 18:46:00,1.12671,1.12681,1.12664,1.12664,164600001.0
2006-08-04 18:47:00,1.12656,1.12656,1.12649,1.12649,60000000.0
2006-08-04 18:48:00,1.1265,1.12655,1.1265,1.12655,86500000.0
2006-08-04 18:49:00,1.12655,1.12655,1.1265,1.1265,122500002.0
2006-08-04 18:50:00,1.1265,1.12655,1.12645,1.12655,129099997.0
2006-08-04 18:51:00,1.1265,1.12655,1.1265,1.1265,215200002.0
2006-08-04 18:52:00,1.12649,1.12649,1.1264,1.12642,249200005.0
2006-08-04 18:53:00,1.1264,1.12645,1.12633,1.12635,505899994.0
2006-08-04 18:54:00,1.12636,1.12639,1.12633,1.12639,146000000.0
2006-08-04 18:55:00,1.1264,1.12648,1.12639,1.12646,432599998.0
2006-08-04 18:56:00,1.1265,1.12658,1.12649,1.1265,162900000.0
2006-08-04 18:57:00,1.12655,1.12707,1.12655,1.12699,308899996.0
2006-08-04 18:58:00,1.12705,1.12705,1.12688,1.12688,112400000.0
2006-08-04 18:59:00,1.12692,1.12708,1.1269,1.12692,722799997.0
2006-08-04 19:00:00,1.1269,1.12696,1.12685,1.12685,310099999.0
2006-08-04 19:01:00,1.12682,1.12684,1.12674,1.12674,89400000.0
2006-08-04 19:02:00,1.12672,1.12677,1.12669,1.12673,231599996.0
2006-08-04 19:03:00,1.1267,1.12683,1.12666,1.12666,434599999.0
2006-08-04 19:04:00,1.12673,1.12684,1.12668,1.12679,168100002.0
2006-08-04 19:05:00,1.12677,1.12685,1.12669,1.12679,222900003.0
2006-08-04 19:06:00,1.12685,1.12707,1.12685,1.12689,399400002.0
2006-08-04 19:07:00,1.1269,1.12695,1.1269,1.12695,180800001.0
2006-08-04 19:08:00,1.12695,1.12702,1.1269,1.12701,485100002.0
2006-08-04 19:09:00,1.12697,1.12697,1.12684,1.12685,457200002.0
2006-08-04 19:10:00,1.12705,1.12726,1.12701,1.12701,146800003.0
2006-08-04 19:11:00,1.12705,1.12709,1.12696,1.12709,404300002.0
2006-08-04 19:12:00,1.1271,1.12719,1.12708,1.12715,330800003.0
2006-08-04 19:13:00,1.12713,1.12715,1.12706,1.12712,151999999.0
2006-08-04 19:14:00,1.12712,1.12734,1.12712,1.1272,363399997.0
2006-08-04 19:15:00,1.12713,1.12717,1.12704,1.12704,538399999.0
2006-08-04 19:16:00,1.12699,1.12699,1.12691,1.12691,259590002.0
2006-08-04 19:17:00,1.12695,1.12695,1.12685,1.12692,171590001.0
2006-08-04 19:18:00,1.12689,1.12689,1.12667,1.1267,473300002.0
2006-08-04 19:19:00,1.12659,1.12659,1.12642,1.1265,98600001.0
2006-08-04 19:20:00,1.1265,1.1265,1.12645,1.12645,139299997.0
2006-08-04 19:21:00,1.1265,1.1265,1.12648,1.12648,146700002.0
2006-08-04 19:22:00,1.12652,1.12657,1.12652,1.12653,162199999.0
2006-08-04 19:23:00,1.12647,1.12659,1.12647,1.12656,138900001.0
2006-08-04 19:24:00,1.12652,1.12665,1.12652,1.12665,21500000.0
2006-08-04 19:25:00,1.12669,1.12669,1.12662,1.12662,160700000.0
2006-08-04 19:26:00,1.1266,1.1266,1.12655,1.12655,23200001.0
2006-08-04 19:27:00,1.12666,1.12701,1.12666,1.12701,366399999.0
2006-08-04 19:28:00,1.1271,1.12723,1.12706,1.12712,174400000.0
2006-08-04 19:29:00,1.12708,1.12708,1.12699,1.12702,31300000.0
2006-08-04 19:30:00,1.12705,1.12705,1.12695,1.127,175100002.0
2006-08-04 19:31:00,1.127,1.127,1.127,1.127,111600001.0
2006-08-04 19:32:00,1.12705,1.12705,1.12705,1.12705,42299999.0
2006-08-04 19:33:00,1.12698,1.12717,1.12698,1.12713,237499998.0
2006-08-04 19:34:00,1.12715,1.1272,1.12715,1.12715,85199999.0
2006-08-04 19:35:00,1.12716,1.12716,1.12714,1.12714,41200002.0
2006-08-04 19:36:00,1.1271,1.12718,1.12702,1.12702,75190002.0
2006-08-04 19:37:00,1.12718,1.12724,1.1271,1.1272,494099997.0
2006-08-04 19:38:00,1.1272,1.12729,1.12717,1.12722,156700000.0
2006-08-04 19:39:00,1.12725,1.12744,1.12722,1.12744,442699999.0
2006-08-04 19:40:00,1.12743,1.12743,1.12735,1.12735,173499999.0
2006-08-04 19:41:00,1.12728,1.1273,1.12725,1.12727,128000000.0
2006-08-04 19:42:00,1.12723,1.12729,1.12721,1.12722,244299999.0
2006-08-04 19:43:00,1.12726,1.12726,1.12714,1.12719,120700001.0
2006-08-04 19:44:00,1.12719,1.12738,1.12717,1.12738,59400002.0
2006-08-04 19:45:00,1.12755,1.12788,1.12755,1.12788,107800001.0
2006-08-04 19:46:00,1.1279,1.12794,1.1277,1.12773,119199998.0
2006-08-04 19:47:00,1.12773,1.12777,1.12773,1.12777,47299999.0
2006-08-04 19:48:00,1.1278,1.1278,1.1278,1.1278,29100001.0
2006-08-04 19:49:00,1.12781,1.1279,1.12781,1.12785,186599999.0
2006-08-04 19:50:00,1.12784,1.12784,1.12777,1.12781,106000002.0
2006-08-04 19:51:00,1.12777,1.12785,1.12775,1.12775,105800000.0
2006-08-04 19:52:00,1.12773,1.12777,1.1277,1.12773,139699999.0
2006-08-04 19:53:00,1.1278,1.12787,1.1278,1.1278,188400000.0
2006-08-04 19:54:00,1.12788,1.12791,1.12786,1.12791,73500002.0
2006-08-04 19:55:00,1.128,1.12807,1.12783,1.12783,167300000.0
2006-08-04 19:56:00,1.12792,1.12792,1.1277,1.12774,329200006.0
2006-08-04 19:57:00,1.12775,1.12784,1.12775,1.12784,184900001.0
2006-08-04 19:58:00,1.12783,1.12796,1.1278,1.12788,32800000.0
2006-08-04 19:59:00,1.12786,1.12789,1.1278,1.1278,119400001.0
2006-08-04 20:00:00,1.12786,1.12796,1.12786,1.12794,91100000.0
2006-08-04 20:01:00,1.12785,1.12787,1.1278,1.12782,123299999.0
2006-08-04 20:02:00,1.12782,1.12787,1.12777,1.12782,142400001.0
2006-08-04 20:03:00,1.12779,1.12779,1.12752,1.12759,428700002.0
2006-08-04 20:04:00,1.1277,1.12782,1.1277,1.12781,124700000.0
2006-08-04 20:05:00,1.12783,1.12795,1.12781,1.12785,61200000.0
2006-08-04 20:06:00,1.12789,1.12789,1.12785,1.12785,197900000.0
2006-08-04 20:07:00,1.12785,1.12792,1.12783,1.1279,206200000.0
2006-08-04 20:08:00,1.12791,1.12802,1.12791,1.12796,381299998.0
2006-08-04 20:09:00,1.1279,1.12797,1.1279,1.12793,267999999.0
2006-08-04 20:10:00,1.12791,1.128,1.12787,1.12799,158899999.0
2006-08-04 20:11:00,1.12803,1.12844,1.12803,1.12844,253300003.0
2006-08-04 20:12:00,1.1285,1.12864,1.12843,1.12843,447200001.0
2006-08-04 20:13:00,1.12847,1.12861,1.12846,1.12861,162299997.0
2006-08-04 20:14:00,1.1286,1.12866,1.12859,1.12865,134399998.0
2006-08-04 20:15:00,1.12872,1.1288,1.12867,1.1287,631700001.0
2006-08-04 20:16:00,1.1287,1.12875,1.12865,1.12867,678600012.0
2006-08-04 20:17:00,1.12867,1.12878,1.12861,1.12877,223000001.0
2006-08-04 20:18:00,1.12882,1.12882,1.12878,1.12878,229300003.0
2006-08-04 20:19:00,1.12872,1.12878,1.1287,1.12878,112599999.0
2006-08-04 20:20:00,1.12874,1.12874,1.12857,1.12862,246899997.0
2006-08-04 20:21:00,1.1286,1.1287,1.12857,1.12862,372200003.0
2006-08-04 20:22:00,1.12867,1.12869,1.12855,1.12866,327300003.0
2006-08-04 20:23:00,1.1286,1.12861,1.12845,1.12849,577500002.0
2006-08-04 20:24:00,1.12852,1.12859,1.12852,1.12855,286700000.0
2006-08-04 20:25:00,1.1286,1.1286,1.12855,1.12855,95399999.0
2006-08-04 20:26:00,1.12859,1.12866,1.12856,1.12856,267400002.0
2006-08-04 20:27:00,1.12851,1.1286,1.12846,1.12847,168200001.0
2006-08-04 20:28:00,1.12853,1.12876,1.12853,1.12876,930500004.0
2006-08-04 20:29:00,1.12872,1.12876,1.12862,1.12865,420599999.0
2006-08-04 20:30:00,1.12863,1.12873,1.12863,1.12871,186600000.0
2006-08-04 20:31:00,1.12873,1.12873,1.12857,1.12863,466800000.0
2006-08-04 20:32:00,1.12862,1.1287,1.12862,1.1287,408099996.0
2006-08-04 20:33:00,1.12865,1.12875,1.12865,1.12867,287300003.0
2006-08-04 20:34:00,1.12864,1.12871,1.12862,1.12862,144400003.0
2006-08-04 20:35:00,1.12868,1.12873,1.12866,1.12873,214700000.0
2006-08-04 20:36:00,1.12875,1.12878,1.12865,1.12875,416099999.0
2006-08-04 20:37:00,1.12873,1.12873,1.12863,1.12865,289400001.0
2006-08-04 20:38:00,1.12866,1.12873,1.12862,1.12873,307400002.0
2006-08-04 20:39:00,1.12875,1.1288,1.1287,1.1288,592300003.0
2006-08-04 20:40:00,1.12887,1.129,1.1288,1.12885,293299998.0
2006-08-04 20:41:00,1.12888,1.12888,1.12877,1.12882,434900003.0
2006-08-04 20:42:00,1.1288,1.1288,1.12875,1.12877,326299999.0
2006-08-04 20:43:00,1.12878,1.12891,1.12878,1.12886,200800001.0
2006-08-04 20:44:00,1.1289,1.12898,1.12883,1.12895,72000000.0
2006-08-04 20:45:00,1.12887,1.12887,1.12872,1.12873,256100001.0
2006-08-04 20:46:00,1.12876,1.12887,1.12876,1.12883,180899999.0
2006-08-04 20:47:00,1.1288,1.1288,1.12875,1.12877,179800003.0
2006-08-04 20:48:00,1.12882,1.12883,1.12878,1.12881,117500002.0
2006-08-04 20:49:00,1.1288,1.12882,1.1287,1.1288,310299996.0
2006-08-04 20:50:00,1.12875,1.12875,1.12875,1.12875,163699996.0
2006-08-04 20:51:00,1.12883,1.12901,1.12883,1.12901,57700000.0
2006-08-04 20:52:00,1.12905,1.12913,1.12905,1.12913,141300003.0
2006-08-04 20:53:00,1.12898,1.12908,1.12872,1.12872,227000001.0
2006-08-04 20:54:00,1.12876,1.12888,1.1287,1.12875,430100001.0
2006-08-04 20:55:00,1.12885,1.1289,1.1288,1.12882,346499998.0
2006-08-04 20:56:00,1.1288,1.12883,1.12872,1.12879,497800001.0
2006-08-04 20:57:00,1.12873,1.12878,1.12869,1.12877,461300006.0
2006-08-04 20:58:00,1.12874,1.12874,1.12838,1.12838,386799996.0
2006-08-04 20:59:00,1.12825,1.12836,1.1282,1.1282,231499997.0
2006-08-04 21:00:00,1.12808,1.12835,1.12803,1.12822,1094300008.0
2006-08-04 21:01:00,1.1282,1.12825,1.12815,1.1282,524999998.0
2006-08-04 21:02:00,1.12815,1.1282,1.12815,1.12815,200700000.0
2006-08-04 21:03:00,1.12824,1.12824,1.12806,1.12808,675500000.0
2006-08-04 21:04:00,1.12808,1.12815,1.12803,1.12815,794800011.0
2006-08-04 21:05:00,1.12818,1.12834,1.12812,1.12828,760300015.0
2006-08-04 21:06:00,1.1284,1.12842,1.12836,1.12838,173800002.0
2006-08-04 21:07:00,1.12845,1.12859,1.12845,1.12852,466200000.0
2006-08-04 21:08:00,1.12853,1.12867,1.12849,1.12867,207699999.0
2006-08-04 21:09:00,1.12854,1.12864,1.12849,1.12864,84500000.0
2006-08-04 21:10:00,1.12862,1.12862,1.12847,1.1285,334700000.0
2006-08-04 21:11:00,1.12852,1.12861,1.1285,1.12855,377099998.0
2006-08-04 21:12:00,1.1286,1.12862,1.12855,1.12857,285700002.0
2006-08-04 21:13:00,1.12858,1.1286,1.12852,1.12852,425500001.0
2006-08-04 21:14:00,1.1286,1.1286,1.12853,1.12857,184800000.0
2006-08-04 21:15:00,1.12855,1.1286,1.12855,1.12857,124500001.0
2006-08-04 21:16:00,1.12852,1.12858,1.1285,1.1285,89199997.0
2006-08-04 21:17:00,1.12857,1.12863,1.12854,1.12863,38000000.0
2006-08-04 21:18:00,1.1287,1.12875,1.12865,1.1287,58500000.0
2006-08-04 21:19:00,1.12865,1.12867,1.12857,1.12857,101300000.0
2006-08-04 21:20:00,1.12855,1.12855,1.12855,1.12855,42700000.0
2006-08-04 21:21:00,1.12865,1.12865,1.12857,1.12857,53500000.0
2006-08-04 21:22:00,1.12855,1.12855,1.12855,1.12855,41500000.0
2006-08-04 21:23:00,1.12855,1.12865,1.12855,1.12865,35300000.0
2006-08-04 21:24:00,1.12855,1.12855,1.1285,1.1285,49899999.0
2006-08-04 21:25:00,1.1286,1.12862,1.1286,1.1286,57700000.0
2006-08-04 21:26:00,1.1286,1.12862,1.1286,1.1286,67099999.0
2006-08-04 21:27:00,1.1286,1.1286,1.12858,1.1286,204000000.0
2006-08-04 21:28:00,1.12858,1.12859,1.1284,1.12843,422699999.0
2006-08-04 21:29:00,1.12842,1.12851,1.12842,1.12845,192999999.0
2006-08-04 21:30:00,1.12848,1.12848,1.12841,1.12842,124400005.0
2006-08-04 21:31:00,1.12843,1.12846,1.12842,1.12842,102300000.0
2006-08-04 21:32:00,1.12842,1.12848,1.12836,1.12842,221600003.0
2006-08-04 21:33:00,1.12848,1.12854,1.12843,1.12844,173699999.0
2006-08-04 21:34:00,1.1285,1.1285,1.1285,1.1285,148200001.0
2006-08-04 21:35:00,1.1285,1.12853,1.1285,1.1285,74200001.0
2006-08-04 21:36:00,1.12845,1.12845,1.12836,1.12836,120499995.0
2006-08-04 21:37:00,1.12847,1.12847,1.1284,1.1284,37000000.0
2006-08-04 21:38:00,1.12837,1.12839,1.1283,1.1283,117600001.0
2006-08-04 21:39:00,1.12829,1.12829,1.1282,1.12822,416199997.0
2006-08-04 21:40:00,1.12823,1.12832,1.12818,1.12818,271400003.0
2006-08-04 21:41:00,1.1282,1.12831,1.1282,1.12821,104000003.0
2006-08-04 21:42:00,1.12817,1.1282,1.12815,1.1282,115299999.0
2006-08-04 21:43:00,1.12818,1.12818,1.12807,1.12809,82500000.0
2006-08-04 21:44:00,1.12815,1.1282,1.12815,1.1282,108189999.0
2006-08-04 21:45:00,1.12818,1.12818,1.12812,1.12812,152699999.0
2006-08-04 21:46:00,1.1281,1.12815,1.12805,1.12807,137400000.0
2006-08-04 21:47:00,1.12813,1.12822,1.12813,1.12814,205599999.0
2006-08-04 21:48:00,1.12818,1.12818,1.12807,1.12809,118800000.0
2006-08-04 21:49:00,1.12805,1.12815,1.12803,1.12808,46200002.0
2006-08-04 21:50:00,1.12805,1.1281,1.12805,1.1281,64599998.0
2006-08-04 21:51:00,1.12812,1.12816,1.12811,1.12812,97100000.0
2006-08-04 21:52:00,1.12812,1.1282,1.12812,1.1282,113300000.0
2006-08-04 21:53:00,1.12818,1.12819,1.12812,1.12819,234700000.0
2006-08-04 21:54:00,1.1282,1.12825,1.12815,1.12815,220900005.0
2006-08-04 21:55:00,1.12818,1.12818,1.12812,1.12812,51900001.0
2006-08-04 21:56:00,1.12813,1.12813,1.12813,1.12813,19299999.0
2006-08-04 21:57:00,1.12805,1.12818,1.12805,1.12818,85300001.0
2006-08-04 21:58:00,1.12805,1.12818,1.12805,1.12813,76600000.0
2006-08-04 21:59:00,1.12805,1.12815,1.128,1.1281,164800001.0
2006-08-04 22:00:00,1.12809,1.12809,1.12792,1.12794,188600004.0
2006-08-04 22:01:00,1.12798,1.128,1.12797,1.12797,104800002.0
2006-08-04 22:02:00,1.12795,1.12807,1.12795,1.12807,386400004.0
2006-08-04 22:03:00,1.12805,1.1281,1.12805,1.1281,126400001.0
2006-08-04 22:04:00,1.1281,1.1281,1.12792,1.128,176299999.0
2006-08-04 22:05:00,1.128,1.12805,1.12795,1.12795,118099998.0
2006-08-04 22:06:00,1.12796,1.12815,1.12796,1.1281,220900002.0
2006-08-04 22:07:00,1.12813,1.12813,1.128,1.12807,76400000.0
2006-08-04 22:08:00,1.12803,1.12813,1.12803,1.12813,208200001.0
2006-08-04 22:09:00,1.12805,1.12815,1.12805,1.12815,113500001.0
2006-08-04 22:10:00,1.12817,1.12821,1.12812,1.12812,84600002.0
2006-08-04 22:11:00,1.1281,1.1281,1.1281,1.1281,113500002.0
2006-08-04 22:12:00,1.12806,1.12806,1.12793,1.12793,128300001.0
2006-08-04 22:13:00,1.12795,1.12807,1.12795,1.12806,87199999.0
2006-08-04 22:14:00,1.12812,1.12812,1.12793,1.12803,102900000.0
2006-08-04 22:15:00,1.12805,1.12805,1.12793,1.12797,103300001.0
2006-08-04 22:16:00,1.12795,1.12797,1.1279,1.12797,142799998.0
2006-08-04 22:17:00,1.12785,1.12785,1.12772,1.12783,70400000.0
2006-08-04 22:18:00,1.12787,1.12791,1.12782,1.12782,51499999.0
2006-08-04 22:19:00,1.12773,1.12779,1.12773,1.12778,55099999.0
2006-08-04 22:20:00,1.1278,1.12785,1.1278,1.12785,41399999.0
2006-08-04 22:21:00,1.12784,1.12784,1.12771,1.12774,135600001.0
2006-08-04 22:22:00,1.12775,1.1279,1.12775,1.12776,175999997.0
2006-08-04 22:23:00,1.1278,1.1278,1.1278,1.1278,126600000.0
2006-08-04 22:24:00,1.12779,1.12781,1.12774,1.12778,146100003.0
2006-08-04 22:25:00,1.12775,1.12775,1.12765,1.12765,108499998.0
2006-08-04 22:26:00,1.12773,1.12785,1.12773,1.12774,136200000.0
2006-08-04 22:27:00,1.1277,1.12775,1.1277,1.1277,269599999.0
2006-08-04 22:28:00,1.12765,1.12765,1.12765,1.12765,26400000.0
2006-08-04 22:29:00,1.1277,1.12775,1.12765,1.12765,195400001.0
2006-08-04 22:30:00,1.12765,1.12765,1.1276,1.12765,155500001.0
2006-08-04 22:31:00,1.1277,1.1277,1.12765,1.12765,47800001.0
2006-08-04 22:32:00,1.12765,1.1277,1.1276,1.12763,151100004.0
2006-08-04 22:33:00,1.12765,1.1277,1.12765,1.1277,148899999.0
2006-08-04 22:34:00,1.12768,1.12782,1.12767,1.12773,286899998.0
2006-08-04 22:35:00,1.12775,1.12775,1.1277,1.1277,251200001.0
2006-08-04 22:36:00,1.12767,1.12767,1.12755,1.12755,67700001.0
2006-08-04 22:37:00,1.12755,1.1276,1.1275,1.1275,84700000.0
2006-08-04 22:38:00,1.12755,1.12765,1.12755,1.1276,125000000.0
2006-08-04 22:39:00,1.12765,1.12765,1.12755,1.12755,165099996.0
2006-08-04 22:40:00,1.12762,1.12762,1.12747,1.12752,55900000.0
2006-08-04 22:41:00,1.12745,1.12745,1.1274,1.1274,51800000.0
2006-08-04 22:42:00,1.12747,1.12759,1.12747,1.12752,129899998.0
2006-08-04 22:43:00,1.12745,1.12757,1.12742,1.12757,437799999.0
2006-08-04 22:44:00,1.1276,1.12765,1.12755,1.12755,141100002.0
2006-08-04 22:45:00,1.12755,1.1276,1.12755,1.1276,14400000.0
2006-08-04 22:46:00,1.1276,1.1276,1.12741,1.12757,105800004.0
2006-08-04 22:47:00,1.12759,1.12759,1.12756,1.12756,26600000.0
2006-08-04 22:48:00,1.12775,1.12792,1.12775,1.12792,89000000.0
2006-08-04 22:49:00,1.12791,1.12791,1.1275,1.1275,122799999.0
2006-08-04 22:50:00,1.12754,1.12768,1.12754,1.12763,55300000.0
2006-08-04 22:51:00,1.12771,1.12771,1.12756,1.12756,63099998.0
2006-08-04 22:52:00,1.12745,1.1275,1.1274,1.1274,126600000.0
2006-08-04 22:53:00,1.12749,1.12763,1.12746,1.12749,185900001.0
2006-08-04 22:54:00,1.12745,1.1275,1.12745,1.12745,94000002.0
2006-08-04 22:55:00,1.12748,1.12749,1.12725,1.12733,225600002.0
2006-08-04 22:56:00,1.12735,1.12735,1.1273,1.1273,12400000.0
2006-08-04 22:57:00,1.1273,1.1273,1.12721,1.12721,88800000.0
2006-08-04 22:58:00,1.12722,1.12722,1.12703,1.12713,121199999.0
2006-08-04 22:59:00,1.12707,1.12708,1.12679,1.12693,143700000.0
2006-08-07 00:00:00,1.1269,1.1269,1.1263,1.1263,103899998.0
2006-08-07 00:01:00,1.1262,1.1267,1.1262,1.1267,103899998.0
2006-08-07 00:02:00,1.1266,1.1267,1.1266,1.1267,103899998.0
2006-08-07 00:03:00,1.1266,1.1266,1.1266,1.1266,103899998.0
2006-08-07 00:04:00,1.1265,1.1265,1.1265,1.1265,103899998.0
2006-08-07 00:05:00,1.1264,1.1265,1.1263,1.1263,103899998.0
2006-08-07 00:06:00,1.1262,1.1263,1.1262,1.1263,103899998.0
2006-08-07 00:07:00,1.1262,1.1263,1.1262,1.1263,103899998.0
2006-08-07 00:08:00,1.1262,1.1262,1.1262,1.1262,103899998.0
2006-08-07 00:09:00,1.1263,1.1263,1.1262,1.1262,103899998.0
2006-08-07 00:10:00,1.1263,1.1263,1.1263,1.1263,103899998.0
2006-08-07 00:13:00,1.1264,1.1264,1.1263,1.1263,103899998.0
2006-08-07 00:16:00,1.1262,1.1263,1.1261,1.1263,103899998.0
2006-08-07 00:17:00,1.1264,1.1265,1.1264,1.1265,103899998.0
2006-08-07 00:18:00,1.1264,1.1265,1.1264,1.1265,103899998.0
2006-08-07 00:20:00,1.1266,1.1266,1.1265,1.1265,103899998.0
2006-08-07 00:21:00,1.1266,1.1266,1.1265,1.1265,103899998.0
2006-08-07 00:22:00,1.1266,1.1266,1.1265,1.1265,103899998.0
2006-08-07 00:24:00,1.1264,1.1265,1.1264,1.1265,103899998.0
2006-08-07 00:25:00,1.1266,1.1266,1.1265,1.1265,103899998.0
2006-08-07 00:26:00,1.1263,1.1263,1.1262,1.1262,103899998.0
2006-08-07 00:28:00,1.1263,1.1263,1.1262,1.1262,103899998.0
2006-08-07 00:29:00,1.1261,1.1263,1.1261,1.1263,103899998.0
2006-08-07 00:30:00,1.1262,1.1263,1.1262,1.1262,103899998.0
2006-08-07 00:31:00,1.1263,1.1263,1.1262,1.1263,103899998.0
2006-08-07 00:32:00,1.1262,1.1263,1.1262,1.1263,103899998.0
2006-08-07 00:33:00,1.1261,1.1263,1.1261,1.1263,103899998.0
2006-08-07 00:34:00,1.1262,1.1263,1.1262,1.1262,103899998.0
2006-08-07 00:35:00,1.1263,1.1263,1.1262,1.1262,103899998.0
2006-08-07 00:38:00,1.1263,1.1263,1.1262,1.1262,103899998.0
2006-08-07 00:39:00,1.1263,1.1263,1.1262,1.1262,103899998.0
2006-08-07 00:40:00,1.1263,1.1263,1.1263,1.1263,103899998.0
2006-08-07 00:41:00,1.1262,1.1263,1.1262,1.1262,103899998.0
2006-08-07 00:42:00,1.1261,1.1261,1.1261,1.1261,103899998.0
2006-08-07 00:43:00,1.1262,1.1262,1.1262,1.1262,103899998.0
2006-08-07 00:48:00,1.1261,1.1261,1.1261,1.1261,103899998.0
2006-08-07 00:50:00,1.126,1.126,1.126,1.126,103899998.0
2006-08-07 00:51:00,1.1262,1.1262,1.1261,1.1261,103899998.0
2006-08-07 00:52:00,1.1259,1.126,1.1259,1.126,103899998.0
2006-08-07 00:53:00,1.1259,1.126,1.1258,1.1258,103899998.0
2006-08-07 00:54:00,1.1257,1.126,1.1257,1.126,103899998.0
2006-08-07 00:56:00,1.1258,1.1258,1.1258,1.1258,103899998.0
2006-08-07 00:57:00,1.1257,1.1259,1.1257,1.1259,103899998.0
2006-08-07 00:59:00,1.126,1.126,1.126,1.126,103899998.0
2006-08-07 01:02:00,1.1259,1.126,1.1259,1.126,103899998.0
2006-08-07 01:03:00,1.1259,1.1259,1.1259,1.1259,103899998.0
2006-08-07 01:04:00,1.126,1.126,1.126,1.126,103899998.0
2006-08-07 01:05:00,1.1261,1.1261,1.1259,1.1259,103899998.0
2006-08-07 01:07:00,1.1258,1.1258,1.1258,1.1258,103899998.0
2006-08-07 01:08:00,1.1259,1.1259,1.1259,1.1259,103899998.0
2006-08-07 01:09:00,1.126,1.126,1.126,1.126,103899998.0
2006-08-07 01:12:00,1.1261,1.1261,1.126,1.126,103899998.0
2006-08-07 01:20:00,1.1259,1.1261,1.1259,1.1261,103899998.0
2006-08-07 01:27:00,1.126,1.126,1.126,1.126,103899998.0
2006-08-07 01:33:00,1.1261,1.1261,1.1261,1.1261,103899998.0
2006-08-07 01:34:00,1.1262,1.1263,1.1262,1.1263,103899998.0
2006-08-07 01:36:00,1.1262,1.1262,1.1262,1.1262,103899998.0
2006-08-07 01:37:00,1.1263,1.1263,1.1263,1.1263,103899998.0
2006-08-07 01:41:00,1.1262,1.1264,1.1262,1.1264,103899998.0
2006-08-07 01:46:00,1.1263,1.1263,1.1263,1.1263,103899998.0
2006-08-07 01:50:00,1.1262,1.1263,1.1262,1.1262,103899998.0
2006-08-07 01:51:00,1.1263,1.1263,1.126,1.126,103899998.0
2006-08-07 01:52:00,1.1261,1.1261,1.126,1.1261,103899998.0
2006-08-07 01:54:00,1.126,1.126,1.1259,1.126,103899998.0
2006-08-07 01:58:00,1.1259,1.1259,1.1259,1.1259,103899998.0
2006-08-07 01:59:00,1.1261,1.1261,1.1261,1.1261,103899998.0
2006-08-07 02:00:00,1.12593,1.12599,1.12591,1.12591,103899998.0
2006-08-07 02:01:00,1.12603,1.12603,1.12603,1.12603,29500000.0
2006-08-07 02:02:00,1.12596,1.12602,1.12593,1.12599,134899998.0
2006-08-07 02:03:00,1.12599,1.1261,1.12594,1.1261,173399997.0
2006-08-07 02:04:00,1.1261,1.1261,1.12607,1.12607,94700002.0
2006-08-07 02:05:00,1.12615,1.12615,1.12603,1.1261,59799999.0
2006-08-07 02:06:00,1.12599,1.12612,1.12599,1.12612,72500002.0
2006-08-07 02:07:00,1.12613,1.12619,1.12606,1.12619,23200000.0
2006-08-07 02:08:00,1.1263,1.1263,1.12625,1.12625,107300001.0
2006-08-07 02:09:00,1.1263,1.12631,1.12613,1.12631,110299998.0
2006-08-07 02:10:00,1.12623,1.12636,1.12618,1.12636,113099998.0
2006-08-07 02:11:00,1.12637,1.12637,1.12622,1.12622,37300000.0
2006-08-07 02:12:00,1.12622,1.12628,1.12615,1.12615,84399999.0
2006-08-07 02:13:00,1.1261,1.1261,1.1261,1.1261,2400000.0
2006-08-07 02:14:00,1.12617,1.12623,1.12617,1.12623,89500000.0
2006-08-07 02:15:00,1.12632,1.12632,1.12613,1.12618,54300001.0
2006-08-07 02:16:00,1.12614,1.12627,1.12613,1.12625,127500003.0
2006-08-07 02:17:00,1.12621,1.12621,1.12616,1.12616,16800000.0
2006-08-07 02:18:00,1.12605,1.12605,1.12605,1.12605,19900000.0
2006-08-07 02:19:00,1.12603,1.12613,1.126,1.1261,114800001.0
2006-08-07 02:20:00,1.12605,1.12618,1.12605,1.12615,205700004.0
2006-08-07 02:21:00,1.12623,1.12636,1.12621,1.12621,40900001.0
2006-08-07 02:22:00,1.1262,1.12625,1.12615,1.12625,114500000.0
2006-08-07 02:23:00,1.12617,1.12625,1.1261,1.12625,81400000.0
2006-08-07 02:24:00,1.12617,1.12617,1.12607,1.12607,26300000.0
2006-08-07 02:25:00,1.12605,1.12612,1.12605,1.12612,71900002.0
2006-08-07 02:26:00,1.1261,1.1261,1.12605,1.12605,55000000.0
2006-08-07 02:27:00,1.1261,1.1261,1.1261,1.1261,2400000.0
2006-08-07 02:28:00,1.12618,1.12618,1.12611,1.12613,108000002.0
2006-08-07 02:29:00,1.12605,1.12618,1.12605,1.12611,112500001.0
2006-08-07 02:30:00,1.12613,1.12613,1.1261,1.1261,102000002.0
2006-08-07 02:31:00,1.12613,1.12621,1.12613,1.12616,35800000.0
2006-08-07 02:32:00,1.12625,1.12625,1.1262,1.1262,64999998.0
2006-08-07 02:33:00,1.12624,1.12624,1.12612,1.12612,64700000.0
2006-08-07 02:34:00,1.1261,1.12617,1.1261,1.12612,159600000.0
2006-08-07 02:35:00,1.12615,1.12615,1.12605,1.12605,26100000.0
2006-08-07 02:36:00,1.1261,1.1261,1.1261,1.1261,75800000.0
2006-08-07 02:37:00,1.12619,1.12619,1.12611,1.12611,9600000.0
2006-08-07 02:38:00,1.12613,1.12619,1.12608,1.12619,130100001.0
2006-08-07 02:39:00,1.1262,1.12625,1.12613,1.12625,58700001.0
2006-08-07 02:40:00,1.12613,1.12615,1.12613,1.12615,6300000.0
2006-08-07 02:41:00,1.12616,1.12616,1.12609,1.12609,24700000.0
2006-08-07 02:42:00,1.1261,1.12615,1.1261,1.12615,5700000.0
2006-08-07 02:43:00,1.12615,1.12615,1.1261,1.1261,139300000.0
2006-08-07 02:44:00,1.12605,1.1261,1.12605,1.1261,20700000.0
2006-08-07 02:45:00,1.12605,1.12605,1.12605,1.12605,19100000.0
2006-08-07 02:46:00,1.12605,1.12605,1.12605,1.12605,13300000.0
2006-08-07 02:47:00,1.12608,1.12608,1.12605,1.12605,28099999.0
2006-08-07 02:48:00,1.1261,1.1261,1.12599,1.12602,118600001.0
2006-08-07 02:49:00,1.12605,1.12605,1.126,1.126,28700000.0
2006-08-07 02:50:00,1.126,1.1261,1.126,1.12606,60100000.0
2006-08-07 02:51:00,1.12603,1.1261,1.12597,1.12597,32200000.0
2006-08-07 02:52:00,1.1259,1.1259,1.1257,1.12578,115100002.0
2006-08-07 02:53:00,1.12571,1.12605,1.12571,1.12605,109700000.0
2006-08-07 02:54:00,1.1261,1.1261,1.1261,1.1261,35700001.0
2006-08-07 02:55:00,1.126,1.12603,1.12594,1.12603,118600001.0
2006-08-07 02:56:00,1.12601,1.12601,1.12594,1.12594,28900000.0
2006-08-07 02:57:00,1.12588,1.12588,1.12579,1.12583,84400000.0
2006-08-07 02:58:00,1.12583,1.12593,1.12583,1.12593,72000000.0
2006-08-07 02:59:00,1.12595,1.12595,1.12582,1.12585,161200000.0
2006-08-07 03:00:00,1.1259,1.12595,1.1258,1.12595,24899999.0
2006-08-07 03:01:00,1.1259,1.1259,1.1259,1.1259,40500001.0
2006-08-07 03:02:00,1.12593,1.12595,1.1258,1.12595,136800001.0
2006-08-07 03:03:00,1.12595,1.12599,1.12584,1.12599,47799999.0
2006-08-07 03:04:00,1.12601,1.12601,1.12581,1.12581,43399999.0
2006-08-07 03:05:00,1.12585,1.12595,1.12585,1.12585,87299999.0
2006-08-07 03:06:00,1.12585,1.1259,1.12585,1.1259,33700001.0
2006-08-07 03:07:00,1.12588,1.12588,1.12588,1.12588,2400000.0
2006-08-07 03:08:00,1.1259,1.1259,1.12585,1.12585,38800001.0
2006-08-07 03:09:00,1.1259,1.12595,1.12585,1.1259,54200000.0
2006-08-07 03:10:00,1.12587,1.12587,1.12587,1.12587,12200000.0
2006-08-07 03:11:00,1.12599,1.12599,1.12591,1.12591,35300000.0
2006-08-07 03:12:00,1.126,1.12605,1.126,1.12603,51000000.0
2006-08-07 03:13:00,1.12607,1.12607,1.12593,1.12595,96699999.0
2006-08-07 03:14:00,1.126,1.12605,1.12595,1.12595,102599999.0
2006-08-07 03:15:00,1.12595,1.126,1.12593,1.12593,42200000.0
2006-08-07 03:16:00,1.12596,1.12602,1.12596,1.12602,49900000.0
2006-08-07 03:17:00,1.12593,1.12595,1.12585,1.12585,65500000.0
2006-08-07 03:18:00,1.12595,1.12595,1.12582,1.12593,93700000.0
2006-08-07 03:19:00,1.12585,1.1259,1.12585,1.1259,48499999.0
2006-08-07 03:20:00,1.1258,1.1258,1.12563,1.12574,95700001.0
2006-08-07 03:21:00,1.12572,1.12572,1.1256,1.12567,82499999.0
2006-08-07 03:22:00,1.12562,1.12568,1.12557,1.12568,55700000.0
2006-08-07 03:23:00,1.12562,1.12577,1.12562,1.1257,55800001.0
2006-08-07 03:24:00,1.12567,1.1257,1.12567,1.1257,19200000.0
2006-08-07 03:25:00,1.1257,1.12575,1.12565,1.12573,73400000.0
2006-08-07 03:26:00,1.12571,1.12571,1.12559,1.1256,181500002.0
2006-08-07 03:27:00,1.12558,1.1256,1.12558,1.1256,4500000.0
2006-08-07 03:28:00,1.1256,1.1256,1.1256,1.1256,57500000.0
2006-08-07 03:29:00,1.1256,1.1256,1.1255,1.12553,70000000.0
2006-08-07 03:30:00,1.1256,1.12567,1.12555,1.12555,146399999.0
2006-08-07 03:31:00,1.12555,1.1256,1.1255,1.1256,56000002.0
2006-08-07 03:32:00,1.12549,1.12549,1.12541,1.12541,47200000.0
2006-08-07 03:33:00,1.12522,1.1254,1.12522,1.1254,31500000.0
2006-08-07 03:34:00,1.12535,1.12538,1.12535,1.12538,29500001.0
2006-08-07 03:35:00,1.12532,1.12552,1.12532,1.12545,47300001.0
2006-08-07 03:36:00,1.12531,1.12538,1.12523,1.12532,94199999.0
2006-08-07 03:37:00,1.12523,1.12539,1.12522,1.12531,40099999.0
2006-08-07 03:38:00,1.12518,1.12522,1.12518,1.12522,60300001.0
2006-08-07 03:39:00,1.12512,1.12518,1.12491,1.12496,88100000.0
2006-08-07 03:40:00,1.12498,1.1251,1.12485,1.12485,85599999.0
2006-08-07 03:41:00,1.12482,1.12482,1.12454,1.12454,53799999.0
2006-08-07 03:42:00,1.12433,1.12445,1.12433,1.12445,45600000.0
2006-08-07 03:43:00,1.12456,1.12456,1.12433,1.12433,76500001.0
2006-08-07 03:44:00,1.12457,1.12498,1.12457,1.12492,123099998.0
2006-08-07 03:45:00,1.12495,1.12502,1.12489,1.12495,98100000.0
2006-08-07 03:46:00,1.12493,1.12493,1.12468,1.1249,99800000.0
2006-08-07 03:47:00,1.12491,1.12491,1.12478,1.1248,126500001.0
2006-08-07 03:48:00,1.12475,1.12482,1.12475,1.12475,55200000.0
2006-08-07 03:49:00,1.1248,1.12483,1.12475,1.12475,93700003.0
2006-08-07 03:50:00,1.12478,1.12492,1.12478,1.12492,58699999.0
2006-08-07 03:51:00,1.12505,1.12515,1.12505,1.12515,83700001.0
2006-08-07 03:52:00,1.12529,1.12529,1.1252,1.12528,43800000.0
2006-08-07 03:53:00,1.12528,1.12528,1.12523,1.12527,63999999.0
2006-08-07 03:54:00,1.1252,1.1252,1.12515,1.1252,61600000.0
2006-08-07 03:55:00,1.12517,1.12534,1.12517,1.12521,141000000.0
2006-08-07 03:56:00,1.12511,1.12516,1.125,1.125,43900000.0
2006-08-07 03:57:00,1.125,1.125,1.125,1.125,4800000.0
2006-08-07 03:58:00,1.1249,1.12505,1.1249,1.12505,35500000.0
2006-08-07 03:59:00,1.12505,1.12505,1.12505,1.12505,19500000.0
2006-08-07 04:00:00,1.12498,1.12507,1.12498,1.12507,1600000.0
2006-08-07 04:01:00,1.12505,1.12505,1.12492,1.12492,51600000.0
2006-08-07 04:02:00,1.12493,1.12493,1.12479,1.1248,47500000.0
2006-08-07 04:03:00,1.1247,1.1247,1.12446,1.12453,117099999.0
2006-08-07 04:04:00,1.12465,1.12465,1.12455,1.12455,7200000.0
2006-08-07 04:05:00,1.1246,1.1246,1.1246,1.1246,12700000.0
2006-08-07 04:06:00,1.12465,1.12467,1.12458,1.12467,28500000.0
2006-08-07 04:07:00,1.12467,1.12473,1.12459,1.12473,92200000.0
2006-08-07 04:08:00,1.12461,1.12464,1.12461,1.12464,26300000.0
2006-08-07 04:09:00,1.12462,1.12465,1.1246,1.12462,76500002.0
2006-08-07 04:10:00,1.12458,1.12463,1.12451,1.1246,130600000.0
2006-08-07 04:11:00,1.12455,1.1246,1.12455,1.1246,48299999.0
2006-08-07 04:12:00,1.12464,1.12474,1.12455,1.12455,130900000.0
2006-08-07 04:13:00,1.12452,1.12452,1.12442,1.12442,20100000.0
2006-08-07 04:14:00,1.12438,1.12438,1.12425,1.12425,63900000.0
2006-08-07 04:15:00,1.1241,1.1241,1.12402,1.12402,20700000.0
2006-08-07 04:16:00,1.12392,1.12403,1.12392,1.12403,24100000.0
2006-08-07 04:17:00,1.12402,1.12418,1.12398,1.12407,128199999.0
2006-08-07 04:18:00,1.1241,1.12412,1.1241,1.12412,900000.0
2006-08-07 04:19:00,1.12405,1.12415,1.1239,1.1239,70600000.0
2006-08-07 04:20:00,1.12415,1.12415,1.1241,1.1241,24000001.0
2006-08-07 04:21:00,1.12406,1.12424,1.12404,1.12424,98099998.0
2006-08-07 04:22:00,1.12421,1.12425,1.12409,1.12423,173200003.0
2006-08-07 04:23:00,1.12423,1.12426,1.12421,1.12423,71199998.0
2006-08-07 04:24:00,1.12427,1.12446,1.12427,1.1244,77800000.0
2006-08-07 04:25:00,1.12443,1.12443,1.12437,1.12437,1900000.0
2006-08-07 04:26:00,1.12428,1.12432,1.12428,1.12432,29099999.0
2006-08-07 04:27:00,1.12433,1.12435,1.12433,1.12435,24100000.0
2006-08-07 04:28:00,1.1241,1.12421,1.1241,1.12418,27900000.0
2006-08-07 04:29:00,1.12413,1.12418,1.12406,1.12407,58100000.0
2006-08-07 04:30:00,1.12413,1.12423,1.1241,1.1241,120000002.0
2006-08-07 04:31:00,1.12415,1.12415,1.12405,1.1241,39099998.0
2006-08-07 04:32:00,1.12402,1.12413,1.12402,1.1241,70800001.0
2006-08-07 04:33:00,1.12405,1.1241,1.124,1.12405,152299996.0
2006-08-07 04:34:00,1.1241,1.12415,1.12405,1.1241,132800001.0
2006-08-07 04:35:00,1.12412,1.12412,1.1241,1.1241,4000000.0
2006-08-07 04:36:00,1.12407,1.12415,1.12407,1.12415,73900001.0
2006-08-07 04:37:00,1.1241,1.12412,1.1241,1.12412,5900000.0
2006-08-07 04:38:00,1.1241,1.12415,1.12407,1.1241,160800000.0
2006-08-07 04:39:00,1.12408,1.1241,1.12408,1.1241,13500000.0
2006-08-07 04:40:00,1.12408,1.1241,1.12405,1.12405,80800000.0
2006-08-07 04:41:00,1.1241,1.1241,1.12405,1.12405,39400000.0
2006-08-07 04:42:00,1.1241,1.1241,1.1241,1.1241,22499999.0
2006-08-07 04:43:00,1.12407,1.1241,1.12394,1.124,63390002.0
2006-08-07 04:44:00,1.124,1.124,1.124,1.124,16800000.0
2006-08-07 04:45:00,1.12395,1.12395,1.12386,1.1239,93400002.0
2006-08-07 04:46:00,1.124,1.12407,1.1239,1.12392,76700000.0
2006-08-07 04:47:00,1.1239,1.12404,1.1239,1.12394,120400000.0
2006-08-07 04:48:00,1.12397,1.12407,1.12387,1.12396,101399998.0
2006-08-07 04:49:00,1.12403,1.12408,1.12399,1.12402,126800000.0
2006-08-07 04:50:00,1.12405,1.12415,1.12405,1.12405,26100000.0
2006-08-07 04:51:00,1.12415,1.12415,1.12405,1.1241,80199999.0
2006-08-07 04:52:00,1.1241,1.1241,1.124,1.12407,125600001.0
2006-08-07 04:53:00,1.12407,1.12415,1.12405,1.1241,53400001.0
2006-08-07 04:54:00,1.1241,1.12413,1.12405,1.1241,55700000.0
2006-08-07 04:55:00,1.12405,1.12415,1.12405,1.12412,85800000.0
2006-08-07 04:56:00,1.12407,1.12412,1.12404,1.12404,90900001.0
2006-08-07 04:57:00,1.12407,1.12408,1.124,1.12408,23000000.0
2006-08-07 04:58:00,1.12407,1.12407,1.12403,1.12403,19900000.0
2006-08-07 04:59:00,1.124,1.12408,1.12399,1.12399,117400001.0
2006-08-07 05:00:00,1.12403,1.12403,1.12397,1.12397,24899999.0
2006-08-07 05:01:00,1.12415,1.12425,1.12415,1.12421,137599999.0
2006-08-07 05:02:00,1.1242,1.12431,1.12414,1.12428,159300002.0
2006-08-07 05:03:00,1.12432,1.12435,1.12432,1.12435,4200000.0
2006-08-07 05:04:00,1.12425,1.12435,1.12425,1.1243,50499999.0
2006-08-07 05:05:00,1.12418,1.12424,1.12413,1.12414,105900000.0
2006-08-07 05:06:00,1.12417,1.12431,1.12417,1.1242,120199999.0
2006-08-07 05:07:00,1.12428,1.12428,1.12413,1.1242,98999999.0
2006-08-07 05:08:00,1.1242,1.1242,1.1242,1.1242,46099998.0
2006-08-07 05:09:00,1.1242,1.12425,1.12413,1.12413,85199999.0
2006-08-07 05:10:00,1.12415,1.1242,1.12413,1.12418,80099999.0
2006-08-07 05:11:00,1.12422,1.12422,1.12415,1.12415,12000000.0
2006-08-07 05:12:00,1.12422,1.12425,1.1242,1.1242,55500000.0
2006-08-07 05:13:00,1.12412,1.12423,1.12412,1.12418,91300000.0
2006-08-07 05:14:00,1.12422,1.12422,1.12415,1.1242,56900001.0
2006-08-07 05:15:00,1.12415,1.1242,1.12413,1.12413,104900003.0
2006-08-07 05:16:00,1.12424,1.12424,1.1241,1.12413,107899999.0
2006-08-07 05:17:00,1.12424,1.12432,1.12422,1.12425,139900003.0
2006-08-07 05:18:00,1.12426,1.12434,1.12425,1.12429,103900002.0
2006-08-07 05:19:00,1.12427,1.12427,1.12414,1.12414,42900001.0
2006-08-07 05:20:00,1.12428,1.12428,1.12415,1.1242,49400001.0
2006-08-07 05:21:00,1.12417,1.12417,1.12413,1.12413,10100000.0
2006-08-07 05:22:00,1.1241,1.1241,1.12405,1.1241,59099999.0
2006-08-07 05:23:00,1.12408,1.12415,1.12405,1.12408,83000001.0
2006-08-07 05:24:00,1.12415,1.12415,1.12415,1.12415,5800000.0
2006-08-07 05:25:00,1.12404,1.12407,1.12402,1.12402,83900001.0
2006-08-07 05:26:00,1.124,1.12405,1.12395,1.12395,53300002.0
2006-08-07 05:27:00,1.12395,1.124,1.12395,1.124,18000000.0
2006-08-07 05:28:00,1.124,1.124,1.124,1.124,16700000.0
2006-08-07 05:29:00,1.12403,1.12407,1.12401,1.12405,111599999.0
2006-08-07 05:30:00,1.12402,1.1241,1.12402,1.12405,66300000.0
2006-08-07 05:31:00,1.1241,1.12415,1.12402,1.1241,63500000.0
2006-08-07 05:32:00,1.12415,1.12415,1.12415,1.12415,32700000.0
2006-08-07 05:33:00,1.1241,1.1241,1.1241,1.1241,40800000.0
2006-08-07 05:34:00,1.12405,1.1241,1.12403,1.12403,60500000.0
2006-08-07 05:35:00,1.12414,1.12414,1.12414,1.12414,32100000.0
2006-08-07 05:36:00,1.12413,1.12424,1.1241,1.12424,66700000.0
2006-08-07 05:37:00,1.12415,1.1242,1.12415,1.1242,36100000.0
2006-08-07 05:38:00,1.1242,1.12425,1.1241,1.1241,37600000.0
2006-08-07 05:39:00,1.1242,1.12425,1.12415,1.12425,203200001.0
2006-08-07 05:40:00,1.12418,1.12425,1.12415,1.1242,97599999.0
2006-08-07 05:41:00,1.12423,1.12425,1.1242,1.12425,69699999.0
2006-08-07 05:42:00,1.12423,1.12423,1.12413,1.12413,55900000.0
2006-08-07 05:43:00,1.12405,1.12406,1.12391,1.12406,83900001.0
2006-08-07 05:44:00,1.12386,1.12387,1.12371,1.12377,55100000.0
2006-08-07 05:45:00,1.12367,1.12372,1.12358,1.12358,126999999.0
2006-08-07 05:46:00,1.12362,1.12371,1.12358,1.12362,45000000.0
2006-08-07 05:47:00,1.1236,1.12362,1.12352,1.1236,80099998.0
2006-08-07 05:48:00,1.12359,1.12366,1.12359,1.12366,16000000.0
2006-08-07 05:49:00,1.1237,1.12373,1.1237,1.12373,54199999.0
2006-08-07 05:50:00,1.12365,1.12372,1.12365,1.1237,89900001.0
2006-08-07 05:51:00,1.1236,1.12375,1.1236,1.12365,142400001.0
2006-08-07 05:52:00,1.12381,1.12391,1.12381,1.12381,198099998.0
2006-08-07 05:53:00,1.12388,1.12395,1.1238,1.12395,173400005.0
2006-08-07 05:54:00,1.12399,1.12399,1.12396,1.12396,25200001.0
2006-08-07 05:55:00,1.124,1.12402,1.12395,1.12402,111400002.0
2006-08-07 05:56:00,1.12397,1.12397,1.12393,1.12393,70600000.0
2006-08-07 05:57:00,1.12391,1.1241,1.12391,1.12407,65900000.0
2006-08-07 05:58:00,1.12412,1.12424,1.12412,1.12413,64800000.0
2006-08-07 05:59:00,1.12411,1.12411,1.12409,1.12409,30999999.0
2006-08-07 06:00:00,1.12408,1.12408,1.12405,1.12408,56800000.0
2006-08-07 06:01:00,1.1241,1.12415,1.124,1.1241,47100000.0
2006-08-07 06:02:00,1.12403,1.12414,1.124,1.12405,89800002.0
2006-08-07 06:03:00,1.12405,1.12413,1.12405,1.1241,79100002.0
2006-08-07 06:04:00,1.12407,1.1241,1.12405,1.12405,24100000.0
2006-08-07 06:05:00,1.12422,1.1243,1.12422,1.12427,75500000.0
2006-08-07 06:06:00,1.12427,1.12427,1.12415,1.12415,48000000.0
2006-08-07 06:07:00,1.12425,1.12425,1.12415,1.12425,55700001.0
2006-08-07 06:08:00,1.12419,1.12419,1.12411,1.12414,134400002.0
2006-08-07 06:09:00,1.12412,1.12416,1.12412,1.12413,50100000.0
2006-08-07 06:10:00,1.1243,1.12433,1.12416,1.12433,75799998.0
2006-08-07 06:11:00,1.12422,1.12433,1.12422,1.12428,72099999.0
2006-08-07 06:12:00,1.12427,1.12437,1.12427,1.1243,45100000.0
2006-08-07 06:13:00,1.12431,1.12434,1.12431,1.12434,19099999.0
2006-08-07 06:14:00,1.12428,1.12428,1.12418,1.12422,55900001.0
2006-08-07 06:15:00,1.12422,1.12433,1.12419,1.12433,95599997.0
2006-08-07 06:16:00,1.1243,1.12435,1.12425,1.12433,64300000.0
2006-08-07 06:17:00,1.1243,1.12435,1.12425,1.1243,45300000.0
2006-08-07 06:18:00,1.12432,1.12438,1.12425,1.1243,104800002.0
2006-08-07 06:19:00,1.12438,1.12448,1.12436,1.12448,32700000.0
2006-08-07 06:20:00,1.12448,1.12458,1.12448,1.12458,110900001.0
2006-08-07 06:21:00,1.12457,1.12469,1.12457,1.12464,47900000.0
2006-08-07 06:22:00,1.12464,1.12466,1.12462,1.12466,36600000.0
2006-08-07 06:23:00,1.12455,1.1246,1.12455,1.1246,61900000.0
2006-08-07 06:24:00,1.12459,1.12459,1.12449,1.12452,117800000.0
2006-08-07 06:25:00,1.12445,1.12445,1.1243,1.1243,51100002.0
2006-08-07 06:26:00,1.12448,1.12458,1.12445,1.12445,23400000.0
2006-08-07 06:27:00,1.1245,1.1245,1.12445,1.12448,81100001.0
2006-08-07 06:28:00,1.12445,1.12455,1.1244,1.1244,21200000.0
2006-08-07 06:29:00,1.12445,1.12455,1.12445,1.1245,127299998.0
2006-08-07 06:30:00,1.12452,1.12452,1.12452,1.12452,11200000.0
2006-08-07 06:31:00,1.12443,1.12446,1.12428,1.12428,147200001.0
2006-08-07 06:32:00,1.12433,1.12437,1.12433,1.12437,2000000.0
2006-08-07 06:33:00,1.1244,1.1244,1.1243,1.1243,24100000.0
2006-08-07 06:34:00,1.12436,1.12436,1.12432,1.12432,67499999.0
2006-08-07 06:35:00,1.12425,1.12435,1.12425,1.12425,164400001.0
2006-08-07 06:36:00,1.12423,1.12423,1.12423,1.12423,16200001.0
2006-08-07 06:37:00,1.1243,1.12432,1.12425,1.1243,101000000.0
2006-08-07 06:38:00,1.12438,1.12438,1.1243,1.1243,66200000.0
2006-08-07 06:39:00,1.12427,1.1243,1.12425,1.1243,64400002.0
2006-08-07 06:40:00,1.12433,1.12433,1.12419,1.12424,141899995.0
2006-08-07 06:41:00,1.1242,1.12423,1.12413,1.1242,73399999.0
2006-08-07 06:42:00,1.1242,1.12425,1.12413,1.1242,49800000.0
2006-08-07 06:43:00,1.12415,1.1242,1.12415,1.1242,65299998.0
2006-08-07 06:44:00,1.12411,1.12415,1.12407,1.12407,53500000.0
2006-08-07 06:45:00,1.1241,1.12415,1.12405,1.12405,21700000.0
2006-08-07 06:46:00,1.12415,1.12415,1.12405,1.12405,27900000.0
2006-08-07 06:47:00,1.12405,1.12415,1.12405,1.1241,107899998.0
2006-08-07 06:48:00,1.1241,1.12413,1.12405,1.12413,92799999.0
2006-08-07 06:49:00,1.12405,1.12405,1.12405,1.12405,17600000.0
2006-08-07 06:50:00,1.1241,1.12412,1.12405,1.1241,28000000.0
2006-08-07 06:51:00,1.12406,1.12406,1.12374,1.12395,67400002.0
2006-08-07 06:52:00,1.1239,1.12395,1.1238,1.12385,155900001.0
2006-08-07 06:53:00,1.12388,1.12388,1.12388,1.12388,800000.0
2006-08-07 06:54:00,1.1239,1.1239,1.1239,1.1239,3200000.0
2006-08-07 06:55:00,1.12395,1.12395,1.1239,1.1239,27100000.0
2006-08-07 06:56:00,1.1239,1.12395,1.1239,1.1239,103300000.0
2006-08-07 06:57:00,1.1239,1.1239,1.12385,1.12385,49799999.0
2006-08-07 06:58:00,1.12389,1.12395,1.12378,1.12388,89600001.0
2006-08-07 06:59:00,1.12381,1.12398,1.12381,1.12383,97300003.0
2006-08-07 07:00:00,1.12373,1.12378,1.12373,1.12373,59899998.0
2006-08-07 07:01:00,1.12375,1.12379,1.12358,1.12358,111399999.0
2006-08-07 07:02:00,1.1236,1.1236,1.12352,1.12352,52600000.0
2006-08-07 07:03:00,1.12357,1.12371,1.12357,1.12368,145000000.0
2006-08-07 07:04:00,1.12364,1.12366,1.12354,1.12361,103199998.0
2006-08-07 07:05:00,1.12352,1.1236,1.12352,1.1236,36899999.0
2006-08-07 07:06:00,1.12365,1.12365,1.12355,1.1236,85500000.0
2006-08-07 07:07:00,1.1236,1.12362,1.12355,1.12355,47399999.0
2006-08-07 07:08:00,1.12355,1.12355,1.12355,1.12355,44099999.0
2006-08-07 07:09:00,1.12354,1.12369,1.12354,1.12357,146700002.0
2006-08-07 07:10:00,1.12363,1.12369,1.12363,1.12369,31200000.0
2006-08-07 07:11:00,1.1237,1.1237,1.1237,1.1237,12000000.0
2006-08-07 07:12:00,1.12365,1.12375,1.12365,1.12368,69699999.0
2006-08-07 07:13:00,1.1237,1.12375,1.12362,1.1237,90900000.0
2006-08-07 07:14:00,1.12365,1.1237,1.12365,1.12367,61600000.0
2006-08-07 07:15:00,1.12367,1.12372,1.12367,1.1237,86499998.0
2006-08-07 07:16:00,1.1237,1.12375,1.1236,1.12365,74900002.0
2006-08-07 07:17:00,1.12371,1.12376,1.12371,1.12376,41500001.0
2006-08-07 07:18:00,1.12375,1.1238,1.12375,1.1238,113800002.0
2006-08-07 07:19:00,1.12375,1.1238,1.12375,1.1238,23100001.0
2006-08-07 07:20:00,1.12375,1.1238,1.12375,1.1238,9700000.0
2006-08-07 07:21:00,1.12377,1.12385,1.12375,1.1238,117000000.0
2006-08-07 07:22:00,1.12375,1.1238,1.12375,1.1238,71100002.0
2006-08-07 07:23:00,1.1238,1.1238,1.1238,1.1238,45000000.0
2006-08-07 07:24:00,1.12383,1.12383,1.12375,1.12375,24000000.0
2006-08-07 07:25:00,1.1238,1.12385,1.12375,1.12375,116599998.0
2006-08-07 07:26:00,1.1238,1.12382,1.12375,1.12375,20500000.0
2006-08-07 07:27:00,1.1238,1.1238,1.12377,1.12377,19400000.0
2006-08-07 07:28:00,1.12375,1.12387,1.12375,1.1238,109700000.0
2006-08-07 07:29:00,1.12372,1.1238,1.12372,1.1238,15800000.0
2006-08-07 07:30:00,1.12382,1.12388,1.12379,1.12388,78500000.0
2006-08-07 07:31:00,1.1238,1.12385,1.12372,1.1238,94899999.0
2006-08-07 07:32:00,1.1239,1.12413,1.1239,1.12395,27500000.0
2006-08-07 07:33:00,1.12392,1.12398,1.12389,1.12398,102600002.0
2006-08-07 07:34:00,1.12396,1.12408,1.12396,1.12408,153999997.0
2006-08-07 07:35:00,1.12405,1.12415,1.12405,1.1241,20800000.0
2006-08-07 07:36:00,1.1241,1.12415,1.12403,1.12408,67199998.0
2006-08-07 07:37:00,1.12408,1.12411,1.12401,1.12405,71400000.0
2006-08-07 07:38:00,1.12425,1.1244,1.12425,1.1244,11500000.0
2006-08-07 07:39:00,1.12444,1.12455,1.12444,1.12455,93900001.0
2006-08-07 07:40:00,1.12455,1.1246,1.12455,1.12458,60600000.0
2006-08-07 07:41:00,1.12462,1.12468,1.12462,1.12468,42399999.0
2006-08-07 07:42:00,1.12477,1.12485,1.12475,1.12485,124799998.0
2006-08-07 07:43:00,1.12489,1.12489,1.12481,1.12481,13800000.0
2006-08-07 07:44:00,1.1249,1.12495,1.1248,1.12495,85900000.0
2006-08-07 07:45:00,1.12482,1.12497,1.12482,1.12495,74700002.0
2006-08-07 07:46:00,1.12485,1.12496,1.12485,1.12487,159900000.0
2006-08-07 07:47:00,1.12485,1.1249,1.12485,1.1249,23900000.0
2006-08-07 07:48:00,1.1249,1.12495,1.1249,1.1249,99100001.0
2006-08-07 07:49:00,1.1249,1.12495,1.12485,1.1249,30100000.0
2006-08-07 07:50:00,1.12495,1.12495,1.12495,1.12495,25700001.0
2006-08-07 07:51:00,1.1249,1.12492,1.12485,1.12485,111499999.0
2006-08-07 07:52:00,1.1249,1.1249,1.12485,1.12485,38300001.0
2006-08-07 07:53:00,1.12483,1.12483,1.12467,1.12467,97299999.0
2006-08-07 07:54:00,1.12466,1.12478,1.12459,1.12478,124400000.0
2006-08-07 07:55:00,1.12492,1.12495,1.12453,1.12464,66899998.0
2006-08-07 07:56:00,1.12459,1.12464,1.12434,1.12434,150700001.0
2006-08-07 07:57:00,1.1242,1.1242,1.12418,1.12418,19500000.0
2006-08-07 07:58:00,1.12422,1.12428,1.12419,1.12428,52600001.0
2006-08-07 07:59:00,1.12425,1.12433,1.12425,1.1243,119400001.0
2006-08-07 08:00:00,1.12425,1.12435,1.12425,1.12435,90600000.0
2006-08-07 08:01:00,1.12418,1.12422,1.12418,1.12422,15500000.0
2006-08-07 08:02:00,1.12407,1.12435,1.12407,1.12435,52600001.0
2006-08-07 08:03:00,1.12441,1.12457,1.12441,1.12457,152799999.0
2006-08-07 08:04:00,1.12446,1.1247,1.12443,1.1247,60800001.0
2006-08-07 08:05:00,1.12476,1.12508,1.12476,1.12508,83000000.0
2006-08-07 08:06:00,1.12532,1.12565,1.12532,1.12565,113999999.0
2006-08-07 08:07:00,1.12556,1.12556,1.1253,1.12533,169599999.0
2006-08-07 08:08:00,1.12526,1.1253,1.12521,1.1253,109700001.0
2006-08-07 08:09:00,1.12535,1.12535,1.12522,1.12522,125100000.0
2006-08-07 08:10:00,1.12528,1.12532,1.12512,1.12532,113500000.0
2006-08-07 08:11:00,1.1253,1.12532,1.12517,1.12532,48600000.0
2006-08-07 08:12:00,1.12535,1.12535,1.1253,1.1253,37400000.0
2006-08-07 08:13:00,1.12535,1.12543,1.12528,1.12528,84000000.0
2006-08-07 08:14:00,1.12524,1.12541,1.12524,1.12539,150600004.0
2006-08-07 08:15:00,1.12547,1.12562,1.12547,1.12547,103699999.0
2006-08-07 08:16:00,1.1255,1.1255,1.12531,1.12535,39199999.0
2006-08-07 08:17:00,1.12538,1.12538,1.12526,1.12534,138599999.0
2006-08-07 08:18:00,1.12535,1.12535,1.12535,1.12535,800000.0
2006-08-07 08:19:00,1.12542,1.12542,1.12529,1.12529,83999999.0
2006-08-07 08:20:00,1.1252,1.1252,1.1252,1.1252,131600002.0
2006-08-07 08:21:00,1.12525,1.12525,1.12515,1.1252,114500001.0
2006-08-07 08:22:00,1.1252,1.12522,1.12518,1.1252,63500001.0
2006-08-07 08:23:00,1.1252,1.12525,1.12515,1.1252,147699997.0
2006-08-07 08:24:00,1.1252,1.12522,1.12516,1.12521,107800000.0
2006-08-07 08:25:00,1.12518,1.12519,1.1251,1.12519,110600002.0
2006-08-07 08:26:00,1.1251,1.1252,1.12505,1.1251,136599997.0
2006-08-07 08:27:00,1.12494,1.12501,1.1248,1.12487,89200000.0
2006-08-07 08:28:00,1.12482,1.12487,1.12478,1.1248,151100001.0
2006-08-07 08:29:00,1.12483,1.12486,1.12472,1.12472,85399998.0
2006-08-07 08:30:00,1.12473,1.12487,1.12473,1.12487,63199999.0
2006-08-07 08:31:00,1.12486,1.12486,1.12467,1.1247,28600000.0
2006-08-07 08:32:00,1.12479,1.12488,1.12474,1.12474,131600001.0
2006-08-07 08:33:00,1.12464,1.12472,1.12451,1.12458,76700000.0
2006-08-07 08:34:00,1.12453,1.1247,1.12453,1.1247,48700000.0
2006-08-07 08:35:00,1.12476,1.12476,1.12456,1.12463,138799998.0
2006-08-07 08:36:00,1.12486,1.12492,1.12486,1.12492,10400000.0
2006-08-07 08:37:00,1.12518,1.12526,1.12516,1.12526,114900001.0
2006-08-07 08:38:00,1.12531,1.12532,1.12517,1.12525,74900002.0
2006-08-07 08:39:00,1.12521,1.12529,1.12517,1.12527,28600000.0
2006-08-07 08:40:00,1.12527,1.1253,1.12527,1.1253,8000000.0
2006-08-07 08:41:00,1.1253,1.12535,1.1252,1.1252,58500001.0
2006-08-07 08:42:00,1.12525,1.1253,1.12525,1.1253,63800001.0
2006-08-07 08:43:00,1.12535,1.12535,1.12522,1.12525,46099999.0
2006-08-07 08:44:00,1.12535,1.12535,1.12535,1.12535,16700001.0
2006-08-07 08:45:00,1.12525,1.12525,1.12515,1.1252,121199999.0
2006-08-07 08:46:00,1.12516,1.12516,1.12516,1.12516,4800000.0
2006-08-07 08:47:00,1.1251,1.1251,1.12502,1.12502,19300000.0
2006-08-07 08:48:00,1.1251,1.1251,1.12505,1.12505,10300000.0
2006-08-07 08:49:00,1.1251,1.12515,1.1251,1.12515,74800002.0
2006-08-07 08:50:00,1.12505,1.12515,1.12505,1.12515,99799999.0
2006-08-07 08:51:00,1.12507,1.12507,1.12499,1.12503,8000000.0
2006-08-07 08:52:00,1.12498,1.12518,1.12495,1.12518,66499999.0
2006-08-07 08:53:00,1.1252,1.12525,1.12515,1.12518,95300003.0
2006-08-07 08:54:00,1.12523,1.12544,1.12523,1.12544,41300000.0
2006-08-07 08:55:00,1.1254,1.12552,1.12534,1.12552,158000000.0
2006-08-07 08:56:00,1.12545,1.12545,1.12527,1.12544,46200000.0
2006-08-07 08:57:00,1.12536,1.12538,1.12522,1.12522,64300000.0
2006-08-07 08:58:00,1.12529,1.12534,1.12518,1.12522,37800001.0
2006-08-07 08:59:00,1.12523,1.12533,1.12523,1.1253,58900000.0
2006-08-07 09:00:00,1.1253,1.12545,1.1253,1.12535,74199999.0
2006-08-07 09:01:00,1.12532,1.12532,1.12528,1.12528,10400000.0
2006-08-07 09:02:00,1.12535,1.12553,1.12535,1.12548,87800001.0
2006-08-07 09:03:00,1.1256,1.12565,1.12555,1.1256,84999999.0
2006-08-07 09:04:00,1.1256,1.12562,1.1256,1.1256,68300002.0
2006-08-07 09:05:00,1.1256,1.1256,1.12555,1.12555,51800000.0
2006-08-07 09:06:00,1.12547,1.12547,1.12537,1.12539,53400000.0
2006-08-07 09:07:00,1.12541,1.12544,1.12527,1.12529,132600000.0
2006-08-07 09:08:00,1.12528,1.12546,1.12527,1.12544,116500001.0
2006-08-07 09:09:00,1.12535,1.12545,1.12535,1.12545,84600000.0
2006-08-07 09:10:00,1.12552,1.12565,1.12552,1.12556,68600000.0
2006-08-07 09:11:00,1.1256,1.12562,1.12553,1.1256,109800001.0
2006-08-07 09:12:00,1.12559,1.12559,1.12558,1.12558,76399999.0
2006-08-07 09:13:00,1.1255,1.1255,1.12545,1.12545,19300000.0
2006-08-07 09:14:00,1.12551,1.12551,1.12544,1.12544,24099999.0
2006-08-07 09:15:00,1.12543,1.12544,1.12537,1.12537,46300000.0
2006-08-07 09:16:00,1.1254,1.1254,1.12537,1.12537,36200000.0
2006-08-07 09:17:00,1.12537,1.12545,1.12535,1.12535,144600001.0
2006-08-07 09:18:00,1.12533,1.12535,1.12533,1.12535,2400000.0
2006-08-07 09:19:00,1.12533,1.12543,1.12529,1.12534,59800000.0
2006-08-07 09:20:00,1.1254,1.1254,1.1253,1.1254,89700001.0
2006-08-07 09:21:00,1.12535,1.12535,1.12535,1.12535,2400000.0
2006-08-07 09:22:00,1.1254,1.1254,1.12538,1.12538,45300000.0
2006-08-07 09:23:00,1.12537,1.12567,1.12537,1.12552,136000003.0
2006-08-07 09:24:00,1.12566,1.12569,1.12549,1.12549,133200002.0
2006-08-07 09:25:00,1.12551,1.1256,1.1255,1.12558,157900001.0
2006-08-07 09:26:00,1.1256,1.1256,1.1256,1.1256,24000000.0
2006-08-07 09:27:00,1.1256,1.12565,1.1256,1.1256,58499998.0
2006-08-07 09:28:00,1.12565,1.12565,1.12557,1.1256,42499999.0
2006-08-07 09:29:00,1.12553,1.12553,1.1255,1.1255,73900002.0
2006-08-07 09:30:00,1.12535,1.12545,1.12528,1.12528,95800000.0
2006-08-07 09:31:00,1.1253,1.1253,1.1253,1.1253,6400000.0
2006-08-07 09:32:00,1.12525,1.1253,1.12525,1.1253,89300002.0
2006-08-07 09:33:00,1.1253,1.1253,1.1253,1.1253,29500001.0
2006-08-07 09:34:00,1.12537,1.12552,1.12537,1.12552,121299999.0
2006-08-07 09:35:00,1.12558,1.12573,1.12557,1.12557,49400000.0
2006-08-07 09:36:00,1.12572,1.12575,1.12572,1.12575,48800000.0
2006-08-07 09:37:00,1.1259,1.12595,1.12585,1.12585,138900000.0
2006-08-07 09:38:00,1.1259,1.12595,1.12582,1.1259,87500000.0
2006-08-07 09:39:00,1.1258,1.1258,1.12528,1.12528,112299999.0
2006-08-07 09:40:00,1.12524,1.12531,1.12524,1.12531,7800000.0
2006-08-07 09:41:00,1.12521,1.12528,1.1251,1.1251,122299996.0
2006-08-07 09:42:00,1.12515,1.12515,1.12507,1.12515,80799999.0
2006-08-07 09:43:00,1.12507,1.1251,1.12502,1.12502,50700000.0
2006-08-07 09:44:00,1.12495,1.12505,1.12495,1.125,13600000.0
2006-08-07 09:45:00,1.12496,1.12498,1.12489,1.12498,55300001.0
2006-08-07 09:46:00,1.12495,1.12503,1.12492,1.12492,30400000.0
2006-08-07 09:47:00,1.12482,1.12492,1.12482,1.1249,169599998.0
2006-08-07 09:48:00,1.12494,1.12494,1.12494,1.12494,20900000.0
2006-08-07 09:49:00,1.12502,1.12502,1.125,1.125,45400000.0
2006-08-07 09:50:00,1.12495,1.125,1.12495,1.125,38500001.0
2006-08-07 09:51:00,1.12502,1.12507,1.125,1.12507,45899999.0
2006-08-07 09:52:00,1.12492,1.12502,1.12492,1.12498,116799997.0
2006-08-07 09:53:00,1.125,1.125,1.1249,1.125,66700000.0
2006-08-07 09:54:00,1.125,1.125,1.12493,1.12495,72900000.0
2006-08-07 09:55:00,1.125,1.12505,1.12495,1.12505,70300001.0
2006-08-07 09:56:00,1.125,1.125,1.125,1.125,40700000.0
2006-08-07 09:57:00,1.12497,1.12497,1.12483,1.12493,155600001.0
2006-08-07 09:58:00,1.12493,1.12493,1.12487,1.12487,30600000.0
2006-08-07 09:59:00,1.12481,1.12498,1.12481,1.12498,27200000.0
2006-08-07 10:00:00,1.12499,1.12509,1.12494,1.12505,62399998.0
2006-08-07 10:01:00,1.12507,1.12518,1.12507,1.12518,12200000.0
2006-08-07 10:02:00,1.1252,1.12525,1.12513,1.12518,229400005.0
2006-08-07 10:03:00,1.12522,1.12522,1.12499,1.12499,47100000.0
2006-08-07 10:04:00,1.12511,1.12514,1.12498,1.12498,59299998.0
2006-08-07 10:05:00,1.1249,1.1249,1.12477,1.12477,39100000.0
2006-08-07 10:06:00,1.12484,1.12496,1.12484,1.12489,135700002.0
2006-08-07 10:07:00,1.12468,1.1247,1.12457,1.12457,27800001.0
2006-08-07 10:08:00,1.12448,1.12456,1.12448,1.12454,103600001.0
2006-08-07 10:09:00,1.12455,1.12469,1.12455,1.12465,23600000.0
2006-08-07 10:10:00,1.12455,1.12459,1.12451,1.12452,91300001.0
2006-08-07 10:11:00,1.12452,1.12452,1.1245,1.1245,40600000.0
2006-08-07 10:12:00,1.12443,1.12455,1.12443,1.12455,104300000.0
2006-08-07 10:13:00,1.12451,1.12463,1.12451,1.12463,81500001.0
2006-08-07 10:14:00,1.12459,1.12459,1.12447,1.12451,40499999.0
2006-08-07 10:15:00,1.12461,1.12461,1.1244,1.12445,182100004.0
2006-08-07 10:16:00,1.12447,1.12455,1.1244,1.1244,186899995.0
2006-08-07 10:17:00,1.1245,1.1245,1.12445,1.12445,270800002.0
2006-08-07 10:18:00,1.12449,1.12461,1.12446,1.12446,126100000.0
2006-08-07 10:19:00,1.12445,1.12452,1.12445,1.12445,74200000.0
2006-08-07 10:20:00,1.12448,1.12463,1.12442,1.12463,125700000.0
2006-08-07 10:21:00,1.12452,1.1246,1.12435,1.1246,45700000.0
2006-08-07 10:22:00,1.12455,1.12465,1.12455,1.1246,140999997.0
2006-08-07 10:23:00,1.12463,1.12467,1.12463,1.12463,16800000.0
2006-08-07 10:24:00,1.1248,1.12496,1.1248,1.12496,157800000.0
2006-08-07 10:25:00,1.12502,1.12513,1.12498,1.12509,108300000.0
2006-08-07 10:26:00,1.1251,1.1251,1.12505,1.12505,56000001.0
2006-08-07 10:27:00,1.12509,1.12509,1.12504,1.12504,36700000.0
2006-08-07 10:28:00,1.12495,1.12502,1.1249,1.12502,78800000.0
2006-08-07 10:29:00,1.12495,1.12512,1.12495,1.12506,131699999.0
2006-08-07 10:30:00,1.12502,1.12502,1.12494,1.12494,97700002.0
2006-08-07 10:31:00,1.12498,1.12508,1.12492,1.12499,110500000.0
2006-08-07 10:32:00,1.125,1.125,1.12492,1.125,26400000.0
2006-08-07 10:33:00,1.12497,1.12497,1.12475,1.12475,78600001.0
2006-08-07 10:34:00,1.12467,1.12473,1.12461,1.12468,118500000.0
2006-08-07 10:35:00,1.12462,1.12475,1.12462,1.1247,201200001.0
2006-08-07 10:36:00,1.12472,1.12472,1.12454,1.1246,208199996.0
2006-08-07 10:37:00,1.12455,1.12465,1.12455,1.12465,115500001.0
2006-08-07 10:38:00,1.12465,1.12465,1.12452,1.12452,151799998.0
2006-08-07 10:39:00,1.12459,1.12463,1.12452,1.12452,133800001.0
2006-08-07 10:40:00,1.12444,1.12456,1.12444,1.12452,62600000.0
2006-08-07 10:41:00,1.12451,1.1246,1.12447,1.12447,151500003.0
2006-08-07 10:42:00,1.12457,1.12458,1.12454,1.12458,71000000.0
2006-08-07 10:43:00,1.12458,1.12461,1.12454,1.12461,30300000.0
2006-08-07 10:44:00,1.12453,1.1246,1.1245,1.1246,148100003.0
2006-08-07 10:45:00,1.12462,1.12462,1.1245,1.1245,146100002.0
2006-08-07 10:46:00,1.12448,1.12458,1.12445,1.1245,79700000.0
2006-08-07 10:47:00,1.12447,1.12457,1.12447,1.12457,16800000.0
2006-08-07 10:48:00,1.12457,1.1246,1.12449,1.12451,81900000.0
2006-08-07 10:49:00,1.12452,1.12455,1.1244,1.12455,151200001.0
2006-08-07 10:50:00,1.12452,1.12455,1.1244,1.12455,132700000.0
2006-08-07 10:51:00,1.12455,1.12491,1.12455,1.12491,152900004.0
2006-08-07 10:52:00,1.12493,1.12501,1.12493,1.12497,14600000.0
2006-08-07 10:53:00,1.12507,1.12507,1.12495,1.12495,108599999.0
2006-08-07 10:54:00,1.125,1.12505,1.12495,1.12505,70499999.0
2006-08-07 10:55:00,1.12499,1.12499,1.12485,1.12485,145599998.0
2006-08-07 10:56:00,1.12483,1.12491,1.1248,1.12489,87700000.0
2006-08-07 10:57:00,1.1248,1.12483,1.12461,1.12461,89499999.0
2006-08-07 10:58:00,1.12468,1.12478,1.12457,1.1247,132400001.0
2006-08-07 10:59:00,1.12472,1.12472,1.12461,1.12462,25000000.0
2006-08-07 11:00:00,1.12455,1.12474,1.12455,1.12468,150999999.0
2006-08-07 11:01:00,1.12466,1.12481,1.12456,1.12456,75600000.0
2006-08-07 11:02:00,1.12453,1.12457,1.12452,1.12452,81300001.0
2006-08-07 11:03:00,1.12453,1.12464,1.12449,1.1246,58400001.0
2006-08-07 11:04:00,1.12455,1.12455,1.12445,1.1245,54700000.0
2006-08-07 11:05:00,1.12436,1.12436,1.12415,1.12424,37599999.0
2006-08-07 11:06:00,1.12428,1.12468,1.12424,1.12468,112099999.0
2006-08-07 11:07:00,1.1248,1.1248,1.12472,1.12472,13100000.0
2006-08-07 11:08:00,1.1248,1.12483,1.12475,1.1248,128700000.0
2006-08-07 11:09:00,1.12473,1.12482,1.12473,1.1248,92100000.0
2006-08-07 11:10:00,1.12471,1.12471,1.12445,1.12449,40900000.0
2006-08-07 11:11:00,1.12447,1.12448,1.12429,1.12438,58800002.0
2006-08-07 11:12:00,1.12433,1.12449,1.1243,1.12432,135600001.0
2006-08-07 11:13:00,1.1243,1.1243,1.12425,1.12425,64100000.0
2006-08-07 11:14:00,1.12427,1.12442,1.12427,1.12431,96800003.0
2006-08-07 11:15:00,1.12432,1.12454,1.12432,1.1245,123200001.0
2006-08-07 11:16:00,1.12452,1.12462,1.12452,1.12458,132000000.0
2006-08-07 11:17:00,1.12455,1.1246,1.12455,1.12458,55899998.0
2006-08-07 11:18:00,1.12455,1.1246,1.12455,1.12455,13400000.0
2006-08-07 11:19:00,1.12462,1.12473,1.12462,1.12463,117399996.0
2006-08-07 11:20:00,1.12466,1.12466,1.1245,1.12451,215800002.0
2006-08-07 11:21:00,1.12456,1.12456,1.12449,1.12452,70700001.0
2006-08-07 11:22:00,1.12464,1.12466,1.12464,1.12466,26500000.0
2006-08-07 11:23:00,1.12468,1.12473,1.1246,1.12464,83800000.0
2006-08-07 11:24:00,1.12462,1.12466,1.12462,1.12462,112700001.0
2006-08-07 11:25:00,1.12463,1.12463,1.1244,1.12443,61299999.0
2006-08-07 11:26:00,1.12433,1.12433,1.12419,1.12427,121499998.0
2006-08-07 11:27:00,1.12417,1.12417,1.12406,1.1241,165299999.0
2006-08-07 11:28:00,1.12412,1.12419,1.12412,1.12418,119800000.0
2006-08-07 11:29:00,1.12413,1.1242,1.12413,1.12413,92300000.0
2006-08-07 11:30:00,1.1242,1.12423,1.12415,1.1242,103289999.0
2006-08-07 11:31:00,1.1242,1.1244,1.1242,1.1244,117799999.0
2006-08-07 11:32:00,1.12443,1.12457,1.12442,1.12457,124700000.0
2006-08-07 11:33:00,1.12455,1.12463,1.12453,1.12458,100999998.0
2006-08-07 11:34:00,1.1245,1.12458,1.12445,1.12445,184300001.0
2006-08-07 11:35:00,1.1245,1.12453,1.12443,1.12445,139500004.0
2006-08-07 11:36:00,1.12448,1.12459,1.12448,1.12453,168300004.0
2006-08-07 11:37:00,1.12458,1.12465,1.12457,1.12457,63400001.0
2006-08-07 11:38:00,1.12462,1.12476,1.12462,1.12474,82100002.0
2006-08-07 11:39:00,1.12465,1.12465,1.12451,1.12462,46900002.0
2006-08-07 11:40:00,1.12461,1.12469,1.12457,1.12461,125800000.0
2006-08-07 11:41:00,1.12465,1.12465,1.1244,1.12442,117500003.0
2006-08-07 11:42:00,1.12437,1.12443,1.12426,1.12426,107500000.0
2006-08-07 11:43:00,1.1243,1.12438,1.12418,1.12438,97799999.0
2006-08-07 11:44:00,1.12425,1.12453,1.12425,1.12448,22400000.0
2006-08-07 11:45:00,1.12447,1.12447,1.12428,1.12429,115500000.0
2006-08-07 11:46:00,1.12433,1.12433,1.12418,1.12426,70600000.0
2006-08-07 11:47:00,1.12423,1.12427,1.12423,1.12427,40999999.0
2006-08-07 11:48:00,1.12423,1.12426,1.12423,1.12423,116399999.0
2006-08-07 11:49:00,1.12429,1.12431,1.12418,1.12422,138699999.0
2006-08-07 11:50:00,1.12417,1.12419,1.12407,1.12411,142900001.0
2006-08-07 11:51:00,1.12414,1.12427,1.12413,1.12413,133799998.0
2006-08-07 11:52:00,1.12414,1.12414,1.12393,1.12398,164900002.0
2006-08-07 11:53:00,1.12395,1.12405,1.12395,1.12395,46700000.0
2006-08-07 11:54:00,1.12403,1.12403,1.12386,1.12388,111900002.0
2006-08-07 11:55:00,1.124,1.124,1.12389,1.12393,124600000.0
2006-08-07 11:56:00,1.12392,1.12398,1.12389,1.12398,28100000.0
2006-08-07 11:57:00,1.124,1.12411,1.12396,1.12396,215699999.0
2006-08-07 11:58:00,1.12393,1.12402,1.12389,1.12399,45500000.0
2006-08-07 11:59:00,1.12398,1.12411,1.12395,1.12405,145800000.0
2006-08-07 12:00:00,1.12405,1.12405,1.12395,1.124,70200001.0
2006-08-07 12:01:00,1.124,1.124,1.12392,1.12395,96299998.0
2006-08-07 12:02:00,1.12405,1.12406,1.12391,1.12392,161999998.0
2006-08-07 12:03:00,1.12397,1.12399,1.12383,1.12383,120799999.0
2006-08-07 12:04:00,1.1239,1.1239,1.12385,1.1239,53699999.0
2006-08-07 12:05:00,1.12392,1.12402,1.12391,1.12394,74999998.0
2006-08-07 12:06:00,1.1241,1.12414,1.12405,1.12405,65500001.0
2006-08-07 12:07:00,1.1241,1.1241,1.12405,1.12405,92199996.0
2006-08-07 12:08:00,1.12406,1.12425,1.12402,1.12402,144400002.0
2006-08-07 12:09:00,1.12415,1.12433,1.12415,1.1243,113400000.0
2006-08-07 12:10:00,1.12432,1.12441,1.12428,1.12437,72300000.0
2006-08-07 12:11:00,1.12425,1.12435,1.12425,1.12432,109399997.0
2006-08-07 12:12:00,1.12423,1.1243,1.12412,1.12412,172000003.0
2006-08-07 12:13:00,1.12405,1.12418,1.12405,1.1241,132699998.0
2006-08-07 12:14:00,1.12412,1.12421,1.12412,1.12414,13600000.0
2006-08-07 12:15:00,1.12414,1.12431,1.12412,1.12431,100100002.0
2006-08-07 12:16:00,1.1243,1.12435,1.12425,1.1243,68099999.0
2006-08-07 12:17:00,1.12435,1.12435,1.12425,1.12427,70500000.0
2006-08-07 12:18:00,1.12432,1.12441,1.12432,1.12433,118200001.0
2006-08-07 12:19:00,1.1244,1.12443,1.1244,1.1244,110800000.0
2006-08-07 12:20:00,1.1244,1.12445,1.12435,1.12435,107800000.0
2006-08-07 12:21:00,1.12435,1.12459,1.12434,1.12453,171999997.0
2006-08-07 12:22:00,1.12461,1.12461,1.12451,1.12454,80500001.0
2006-08-07 12:23:00,1.12455,1.12455,1.12445,1.1245,91700002.0
2006-08-07 12:24:00,1.12447,1.12447,1.12437,1.12437,17000000.0
2006-08-07 12:25:00,1.12437,1.12445,1.12435,1.1244,122199999.0
2006-08-07 12:26:00,1.12445,1.12445,1.12438,1.1244,98200001.0
2006-08-07 12:27:00,1.12437,1.12445,1.1243,1.12445,100700001.0
2006-08-07 12:28:00,1.12437,1.1244,1.12432,1.1244,68100000.0
2006-08-07 12:29:00,1.12433,1.12433,1.12424,1.12427,58400000.0
2006-08-07 12:30:00,1.12426,1.12426,1.12409,1.12412,39300000.0
2006-08-07 12:31:00,1.12415,1.12426,1.12415,1.12422,98100001.0
2006-08-07 12:32:00,1.12408,1.12416,1.12404,1.12404,71400001.0
2006-08-07 12:33:00,1.12406,1.12414,1.12406,1.12412,34500000.0
2006-08-07 12:34:00,1.12416,1.12428,1.12416,1.12423,81200000.0
2006-08-07 12:35:00,1.12433,1.12433,1.12417,1.12417,30800000.0
2006-08-07 12:36:00,1.12421,1.12421,1.12421,1.12421,44899998.0
2006-08-07 12:37:00,1.12427,1.12427,1.12415,1.12427,129400002.0
2006-08-07 12:38:00,1.12432,1.12432,1.1243,1.1243,14400000.0
2006-08-07 12:39:00,1.12435,1.12435,1.12425,1.1243,52000001.0
2006-08-07 12:40:00,1.12435,1.12435,1.12423,1.12432,150400001.0
2006-08-07 12:41:00,1.1243,1.1243,1.12427,1.1243,113500000.0
2006-08-07 12:42:00,1.12428,1.12437,1.12422,1.12429,108199999.0
2006-08-07 12:43:00,1.12425,1.1243,1.12425,1.1243,6400000.0
2006-08-07 12:44:00,1.12423,1.12423,1.1241,1.12413,111400001.0
2006-08-07 12:45:00,1.12407,1.12409,1.12391,1.12393,70399998.0
2006-08-07 12:46:00,1.12398,1.12398,1.12383,1.12383,101599998.0
2006-08-07 12:47:00,1.12379,1.12383,1.12375,1.12378,85599999.0
2006-08-07 12:48:00,1.12388,1.1239,1.12376,1.12388,42500000.0
2006-08-07 12:49:00,1.12394,1.12394,1.12389,1.12389,27400000.0
2006-08-07 12:50:00,1.12397,1.1242,1.12397,1.1242,31100000.0
2006-08-07 12:51:00,1.12413,1.12415,1.124,1.12415,65600002.0
2006-08-07 12:52:00,1.12419,1.12423,1.12411,1.12411,123300000.0
2006-08-07 12:53:00,1.1241,1.12412,1.1241,1.12412,73300001.0
2006-08-07 12:54:00,1.12416,1.12416,1.12414,1.12414,7200000.0
2006-08-07 12:55:00,1.12416,1.1242,1.12407,1.12407,100599997.0
2006-08-07 12:56:00,1.12413,1.12421,1.12408,1.12412,97199998.0
2006-08-07 12:57:00,1.12412,1.1242,1.1241,1.1242,39600002.0
2006-08-07 12:58:00,1.12411,1.12411,1.12405,1.12405,35400001.0
2006-08-07 12:59:00,1.12401,1.12411,1.124,1.12411,26200000.0
2006-08-07 13:00:00,1.12397,1.12398,1.12385,1.12385,165699999.0
2006-08-07 13:01:00,1.12392,1.12392,1.12377,1.12391,91200000.0
2006-08-07 13:02:00,1.12393,1.12406,1.12393,1.12406,34200001.0
2006-08-07 13:03:00,1.12411,1.12414,1.12411,1.12414,20700000.0
2006-08-07 13:04:00,1.1242,1.1242,1.1241,1.12415,46699999.0
2006-08-07 13:05:00,1.12419,1.12421,1.12419,1.12421,54700001.0
2006-08-07 13:06:00,1.1243,1.12435,1.12428,1.1243,46400000.0
2006-08-07 13:07:00,1.12432,1.12432,1.12415,1.12421,166900000.0
2006-08-07 13:08:00,1.1243,1.12435,1.12425,1.1243,60399999.0
2006-08-07 13:09:00,1.12426,1.12426,1.1242,1.12426,42899999.0
2006-08-07 13:10:00,1.1242,1.12432,1.1242,1.12432,41700000.0
2006-08-07 13:11:00,1.12434,1.12434,1.12422,1.12422,53200002.0
2006-08-07 13:12:00,1.12423,1.1243,1.1241,1.1243,33300000.0
2006-08-07 13:13:00,1.12434,1.12443,1.12434,1.12443,16000000.0
2006-08-07 13:14:00,1.12453,1.12458,1.12453,1.12458,31100000.0
2006-08-07 13:15:00,1.12459,1.12467,1.12453,1.12461,113800003.0
2006-08-07 13:16:00,1.12443,1.12443,1.12433,1.12433,36800001.0
2006-08-07 13:17:00,1.12418,1.12428,1.12415,1.12422,61400000.0
2006-08-07 13:18:00,1.12422,1.12429,1.12422,1.12423,107400001.0
2006-08-07 13:19:00,1.1242,1.1242,1.1242,1.1242,18900001.0
2006-08-07 13:20:00,1.12421,1.12432,1.12419,1.12422,55599999.0
2006-08-07 13:21:00,1.12428,1.12433,1.12422,1.12422,125200000.0
2006-08-07 13:22:00,1.12411,1.12427,1.12411,1.12421,107500002.0
2006-08-07 13:23:00,1.12428,1.12428,1.12423,1.12423,36300001.0
2006-08-07 13:24:00,1.12424,1.1246,1.12424,1.1246,85700000.0
2006-08-07 13:25:00,1.12458,1.12458,1.12449,1.1245,51500001.0
2006-08-07 13:26:00,1.12443,1.12446,1.12438,1.12438,44700000.0
2006-08-07 13:27:00,1.12438,1.12443,1.12431,1.12441,84100001.0
2006-08-07 13:28:00,1.1244,1.1244,1.12435,1.12435,23900000.0
2006-08-07 13:29:00,1.12438,1.12438,1.12427,1.12432,125300001.0
2006-08-07 13:30:00,1.12439,1.12439,1.12432,1.12439,102499999.0
2006-08-07 13:31:00,1.12435,1.12447,1.12435,1.12435,86200002.0
2006-08-07 13:32:00,1.1245,1.12454,1.1245,1.12451,55200000.0
2006-08-07 13:33:00,1.12455,1.12455,1.12443,1.12448,66600000.0
2006-08-07 13:34:00,1.12441,1.12441,1.12427,1.12434,103099997.0
2006-08-07 13:35:00,1.12453,1.12471,1.12448,1.12463,183100002.0
2006-08-07 13:36:00,1.12458,1.12459,1.12445,1.12459,138600000.0
2006-08-07 13:37:00,1.1246,1.1246,1.12443,1.12454,138100002.0
2006-08-07 13:38:00,1.12446,1.12446,1.1244,1.1244,33600000.0
2006-08-07 13:39:00,1.12442,1.12448,1.1244,1.12442,55300000.0
2006-08-07 13:40:00,1.12439,1.12448,1.12438,1.12448,111200001.0
2006-08-07 13:41:00,1.12457,1.1246,1.12443,1.12445,125500001.0
2006-08-07 13:42:00,1.12452,1.12452,1.12433,1.12433,155899998.0
2006-08-07 13:43:00,1.12445,1.12445,1.12435,1.12435,28400001.0
2006-08-07 13:44:00,1.12438,1.1244,1.12433,1.12433,68800002.0
2006-08-07 13:45:00,1.1244,1.12457,1.1244,1.12457,105500002.0
2006-08-07 13:46:00,1.1245,1.1246,1.12448,1.12448,99700000.0
2006-08-07 13:47:00,1.12446,1.12458,1.12446,1.12458,108500000.0
2006-08-07 13:48:00,1.12457,1.12467,1.12457,1.12457,74300000.0
2006-08-07 13:49:00,1.12462,1.1247,1.12461,1.12468,101800000.0
2006-08-07 13:50:00,1.12462,1.12467,1.12459,1.12462,77700001.0
2006-08-07 13:51:00,1.12463,1.12467,1.12463,1.12463,75000001.0
2006-08-07 13:52:00,1.12455,1.12465,1.12455,1.1246,57600001.0
2006-08-07 13:53:00,1.12458,1.1246,1.12458,1.1246,18500000.0
2006-08-07 13:54:00,1.12455,1.1246,1.12455,1.1246,24700001.0
2006-08-07 13:55:00,1.12453,1.12461,1.12449,1.12456,139200000.0
2006-08-07 13:56:00,1.12455,1.12465,1.12449,1.12465,104299999.0
2006-08-07 13:57:00,1.12465,1.12475,1.1245,1.1247,136700001.0
2006-08-07 13:58:00,1.12475,1.12502,1.12475,1.12488,98300000.0
2006-08-07 13:59:00,1.12505,1.12527,1.12501,1.12523,148600001.0
2006-08-07 14:00:00,1.12523,1.12526,1.12523,1.12526,1800000.0
2006-08-07 14:01:00,1.12542,1.12553,1.12542,1.12553,6900000.0
2006-08-07 14:02:00,1.12576,1.12576,1.12563,1.12574,97800002.0
2006-08-07 14:03:00,1.12568,1.12574,1.12558,1.12568,112999998.0
2006-08-07 14:04:00,1.1255,1.12553,1.1255,1.12553,25500001.0
2006-08-07 14:05:00,1.12546,1.12559,1.12546,1.12551,74300000.0
2006-08-07 14:06:00,1.12561,1.12566,1.12561,1.12566,17500000.0
2006-08-07 14:07:00,1.12573,1.12573,1.12571,1.12573,45500000.0
2006-08-07 14:08:00,1.12575,1.12575,1.12572,1.12572,4000000.0
2006-08-07 14:09:00,1.1256,1.1258,1.12555,1.1258,70000000.0
2006-08-07 14:10:00,1.12589,1.126,1.12589,1.12593,245500000.0
2006-08-07 14:11:00,1.12608,1.12636,1.1259,1.1259,82699999.0
2006-08-07 14:12:00,1.12585,1.12601,1.12582,1.12582,141200000.0
2006-08-07 14:13:00,1.12577,1.1259,1.12574,1.1258,52599999.0
2006-08-07 14:14:00,1.12579,1.12591,1.12577,1.12577,117300001.0
2006-08-07 14:15:00,1.12578,1.126,1.12578,1.12579,154499999.0
2006-08-07 14:16:00,1.1258,1.1258,1.1258,1.1258,52800001.0
2006-08-07 14:17:00,1.12582,1.12582,1.12568,1.12575,115300001.0
2006-08-07 14:18:00,1.1258,1.1258,1.12571,1.12578,66699998.0
2006-08-07 14:19:00,1.12575,1.12575,1.12534,1.12534,80699999.0
2006-08-07 14:20:00,1.1253,1.12548,1.1253,1.12531,74499999.0
2006-08-07 14:21:00,1.12527,1.12527,1.12495,1.12501,126800003.0
2006-08-07 14:22:00,1.1251,1.1251,1.12506,1.12507,53400000.0
2006-08-07 14:23:00,1.1251,1.1251,1.12494,1.12494,55900001.0
2006-08-07 14:24:00,1.12483,1.12483,1.12358,1.12358,92000000.0
2006-08-07 14:25:00,1.12342,1.12344,1.12304,1.12343,117899998.0
2006-08-07 14:26:00,1.1235,1.12359,1.12334,1.12334,138899997.0
2006-08-07 14:27:00,1.12328,1.12328,1.12275,1.12279,85900002.0
2006-08-07 14:28:00,1.12257,1.12257,1.12211,1.12218,72399999.0
2006-08-07 14:29:00,1.1222,1.12257,1.1222,1.12248,41900000.0
2006-08-07 14:30:00,1.12217,1.12239,1.12192,1.12197,201200000.0
2006-08-07 14:31:00,1.12188,1.12211,1.12182,1.12198,96800000.0
2006-08-07 14:32:00,1.1219,1.12195,1.12179,1.12185,176900001.0
2006-08-07 14:33:00,1.1219,1.12206,1.1219,1.12206,75700000.0
2006-08-07 14:34:00,1.12203,1.12233,1.12203,1.12233,78400000.0
2006-08-07 14:35:00,1.12245,1.12253,1.12226,1.12226,45400000.0
2006-08-07 14:36:00,1.12217,1.12217,1.12175,1.12175,119999997.0
2006-08-07 14:37:00,1.12171,1.12171,1.12142,1.12145,84300001.0
2006-08-07 14:38:00,1.12154,1.12164,1.12136,1.12164,209200003.0
2006-08-07 14:39:00,1.12165,1.12165,1.12143,1.12143,72299998.0
2006-08-07 14:40:00,1.12144,1.1215,1.1213,1.12135,213300000.0
2006-08-07 14:41:00,1.12123,1.12123,1.12099,1.12099,65700002.0
2006-08-07 14:42:00,1.12087,1.121,1.1207,1.1207,87099999.0
2006-08-07 14:43:00,1.12061,1.12061,1.1202,1.12049,218399998.0
2006-08-07 14:44:00,1.12067,1.12067,1.12043,1.12062,122200001.0
2006-08-07 14:45:00,1.12066,1.12074,1.12062,1.12062,94700002.0
2006-08-07 14:46:00,1.12067,1.12085,1.12067,1.12083,104800000.0
2006-08-07 14:47:00,1.12078,1.12085,1.12075,1.12078,98900000.0
2006-08-07 14:48:00,1.12095,1.1211,1.12095,1.1211,20099999.0
2006-08-07 14:49:00,1.12119,1.12119,1.12098,1.12098,84600001.0
2006-08-07 14:50:00,1.12109,1.12124,1.12103,1.12124,44500000.0
2006-08-07 14:51:00,1.12119,1.12123,1.12104,1.12104,60000000.0
2006-08-07 14:52:00,1.12098,1.12107,1.12083,1.12096,113899999.0
2006-08-07 14:53:00,1.12096,1.12098,1.12092,1.12092,16700000.0
2006-08-07 14:54:00,1.12082,1.12093,1.12072,1.12072,87900000.0
2006-08-07 14:55:00,1.12071,1.12071,1.12052,1.12065,89200000.0
2006-08-07 14:56:00,1.12053,1.12054,1.12041,1.12054,71300000.0
2006-08-07 14:57:00,1.12063,1.12063,1.12049,1.12063,60299999.0
2006-08-07 14:58:00,1.12073,1.12075,1.12044,1.12045,79000000.0
2006-08-07 14:59:00,1.12064,1.12076,1.12061,1.12063,123599999.0
2006-08-07 15:00:00,1.12056,1.12056,1.12045,1.12045,18500000.0
2006-08-07 15:01:00,1.12045,1.12059,1.12041,1.12053,111300000.0
2006-08-07 15:02:00,1.12035,1.12035,1.12023,1.12028,114000002.0
2006-08-07 15:03:00,1.12012,1.12027,1.1201,1.1202,157699997.0
2006-08-07 15:04:00,1.12022,1.12029,1.12018,1.12022,109700003.0
2006-08-07 15:05:00,1.12013,1.12022,1.11998,1.12005,215300004.0
2006-08-07 15:06:00,1.11996,1.11998,1.11986,1.11998,120600001.0
2006-08-07 15:07:00,1.11997,1.12009,1.11996,1.11997,24100000.0
2006-08-07 15:08:00,1.12007,1.12041,1.12007,1.12027,160300003.0
2006-08-07 15:09:00,1.12023,1.12023,1.12017,1.12017,14500000.0
2006-08-07 15:10:00,1.12013,1.12017,1.12002,1.12002,64600000.0
2006-08-07 15:11:00,1.11995,1.12025,1.11995,1.12025,92200000.0
2006-08-07 15:12:00,1.1203,1.1203,1.12021,1.12023,107799999.0
2006-08-07 15:13:00,1.12024,1.12069,1.12024,1.12059,191500001.0
2006-08-07 15:14:00,1.12074,1.12101,1.12068,1.12068,77300000.0
2006-08-07 15:15:00,1.12073,1.12092,1.12073,1.12084,68900002.0
2006-08-07 15:16:00,1.12084,1.12092,1.12073,1.12073,61100001.0
2006-08-07 15:17:00,1.12071,1.12079,1.12064,1.12064,84600000.0
2006-08-07 15:18:00,1.12075,1.12092,1.12075,1.12092,27500000.0
2006-08-07 15:19:00,1.12105,1.1212,1.12105,1.12109,100599998.0
2006-08-07 15:20:00,1.12107,1.12113,1.121,1.121,107400000.0
2006-08-07 15:21:00,1.12093,1.12128,1.12093,1.12128,124400000.0
2006-08-07 15:22:00,1.1213,1.12135,1.12125,1.1213,78600000.0
2006-08-07 15:23:00,1.12128,1.12143,1.12128,1.12137,63000001.0
2006-08-07 15:24:00,1.1213,1.1213,1.12115,1.12115,26600000.0
2006-08-07 15:25:00,1.12105,1.12122,1.12105,1.1212,76899999.0
2006-08-07 15:26:00,1.12128,1.12132,1.12128,1.12132,32000001.0
2006-08-07 15:27:00,1.12145,1.12152,1.12143,1.1215,127400000.0
2006-08-07 15:28:00,1.12144,1.12152,1.12144,1.12147,78500000.0
2006-08-07 15:29:00,1.12148,1.12157,1.12148,1.12151,110300001.0
2006-08-07 15:30:00,1.12142,1.12152,1.12142,1.12145,42200000.0
2006-08-07 15:31:00,1.1213,1.1213,1.1212,1.12127,150300004.0
2006-08-07 15:32:00,1.12126,1.12126,1.12099,1.12103,111000000.0
2006-08-07 15:33:00,1.12108,1.12122,1.12108,1.12122,75100000.0
2006-08-07 15:34:00,1.12142,1.12156,1.12137,1.12156,82499997.0
2006-08-07 15:35:00,1.12156,1.12156,1.12129,1.12132,86600000.0
2006-08-07 15:36:00,1.12122,1.12123,1.12109,1.12115,143000000.0
2006-08-07 15:37:00,1.12124,1.12127,1.12119,1.1212,44100000.0
2006-08-07 15:38:00,1.12117,1.12131,1.12117,1.12121,64200002.0
2006-08-07 15:39:00,1.12122,1.12129,1.1211,1.12122,116299998.0
2006-08-07 15:40:00,1.12127,1.12138,1.12127,1.12138,96399998.0
2006-08-07 15:41:00,1.12124,1.12124,1.12096,1.12096,101100000.0
2006-08-07 15:42:00,1.12094,1.12098,1.12073,1.12083,92800000.0
2006-08-07 15:43:00,1.12088,1.12091,1.12079,1.12091,66699999.0
2006-08-07 15:44:00,1.12091,1.12095,1.12074,1.12081,71200001.0
2006-08-07 15:45:00,1.12075,1.12075,1.12075,1.12075,31299999.0
2006-08-07 15:46:00,1.12062,1.12073,1.12049,1.12052,109900002.0
2006-08-07 15:47:00,1.12044,1.1206,1.12044,1.12044,195700004.0
2006-08-07 15:48:00,1.12045,1.12045,1.1201,1.1201,116399997.0
2006-08-07 15:49:00,1.12008,1.12023,1.11996,1.12009,78200001.0
2006-08-07 15:50:00,1.11993,1.11993,1.11957,1.11981,123499998.0
2006-08-07 15:51:00,1.11987,1.12011,1.11987,1.12004,44600000.0
2006-08-07 15:52:00,1.11991,1.11995,1.11979,1.11985,58399999.0
2006-08-07 15:53:00,1.1199,1.11994,1.11984,1.11992,61000000.0
2006-08-07 15:54:00,1.11996,1.12,1.1199,1.11998,63600000.0
2006-08-07 15:55:00,1.11999,1.12006,1.11999,1.12006,34399998.0
2006-08-07 15:56:00,1.12012,1.12018,1.12012,1.12018,129200002.0
2006-08-07 15:57:00,1.12017,1.12019,1.12008,1.12008,74100002.0
2006-08-07 15:58:00,1.1201,1.12015,1.1201,1.1201,42300000.0
2006-08-07 15:59:00,1.12001,1.12013,1.12,1.12013,53200000.0
2006-08-07 16:00:00,1.12014,1.12023,1.12014,1.12021,34800000.0
2006-08-07 16:01:00,1.12025,1.12034,1.12017,1.12026,121800000.0
2006-08-07 16:02:00,1.12027,1.12027,1.12023,1.12023,32400000.0
2006-08-07 16:03:00,1.12006,1.12006,1.11967,1.11978,102900000.0
2006-08-07 16:04:00,1.11968,1.11968,1.11941,1.11946,101300000.0
2006-08-07 16:05:00,1.11946,1.11946,1.11934,1.11934,22400000.0
2006-08-07 16:06:00,1.11936,1.11956,1.11936,1.11956,21900000.0
2006-08-07 16:07:00,1.11975,1.11989,1.11975,1.11983,63300001.0
2006-08-07 16:08:00,1.11983,1.11991,1.11974,1.11985,197100002.0
2006-08-07 16:09:00,1.11982,1.11987,1.11982,1.11987,46800000.0
2006-08-07 16:10:00,1.1199,1.1199,1.11963,1.11963,70100000.0
2006-08-07 16:11:00,1.11972,1.11972,1.11971,1.11971,48899999.0
2006-08-07 16:12:00,1.11988,1.11989,1.11983,1.11983,77999998.0
2006-08-07 16:13:00,1.11995,1.11998,1.11995,1.11998,47100000.0
2006-08-07 16:14:00,1.12003,1.12015,1.12001,1.12015,84900003.0
2006-08-07 16:15:00,1.12025,1.12033,1.12018,1.12027,78299999.0
2006-08-07 16:16:00,1.12028,1.12028,1.12011,1.12011,119300004.0
2006-08-07 16:17:00,1.12003,1.12003,1.11994,1.11994,58000001.0
2006-08-07 16:18:00,1.12,1.12,1.11992,1.11997,35299999.0
2006-08-07 16:19:00,1.12004,1.1201,1.12003,1.12003,114600000.0
2006-08-07 16:20:00,1.11996,1.12013,1.11996,1.12013,63700000.0
2006-08-07 16:21:00,1.12008,1.12022,1.12008,1.12013,84700001.0
2006-08-07 16:22:00,1.1201,1.1201,1.1201,1.1201,800000.0
2006-08-07 16:23:00,1.12012,1.12012,1.11994,1.11994,93300001.0
2006-08-07 16:24:00,1.11988,1.11989,1.11979,1.11979,49299999.0
2006-08-07 16:25:00,1.1198,1.1198,1.11975,1.1198,86400002.0
2006-08-07 16:26:00,1.11979,1.11988,1.11978,1.11982,182300003.0
2006-08-07 16:27:00,1.11976,1.11978,1.11963,1.11978,83000003.0
2006-08-07 16:28:00,1.11974,1.11983,1.11974,1.11975,81000000.0
2006-08-07 16:29:00,1.11972,1.11972,1.11956,1.11956,36600001.0
2006-08-07 16:30:00,1.11947,1.11949,1.11924,1.11949,71900000.0
2006-08-07 16:31:00,1.11941,1.11941,1.11915,1.11915,57500000.0
2006-08-07 16:32:00,1.11912,1.11935,1.11908,1.11935,181700000.0
2006-08-07 16:33:00,1.11928,1.11945,1.11926,1.11945,26300000.0
2006-08-07 16:34:00,1.11941,1.11977,1.11938,1.1196,151899998.0
2006-08-07 16:35:00,1.11964,1.11964,1.11952,1.11952,32900000.0
2006-08-07 16:36:00,1.11945,1.1195,1.11945,1.1195,29400000.0
2006-08-07 16:37:00,1.11953,1.11975,1.1195,1.11975,64100000.0
2006-08-07 16:38:00,1.11979,1.11979,1.11952,1.11952,80000001.0
2006-08-07 16:39:00,1.11958,1.11965,1.11955,1.11965,56600001.0
2006-08-07 16:40:00,1.11957,1.11963,1.11957,1.11963,49600002.0
2006-08-07 16:41:00,1.11952,1.1196,1.11952,1.11957,43200000.0
2006-08-07 16:42:00,1.11961,1.11961,1.11933,1.11933,123500003.0
2006-08-07 16:43:00,1.11933,1.11939,1.11915,1.11915,45200000.0
2006-08-07 16:44:00,1.11915,1.11921,1.11895,1.11903,172599999.0
2006-08-07 16:45:00,1.119,1.11902,1.119,1.11902,12800000.0
2006-08-07 16:46:00,1.1189,1.1189,1.11885,1.11885,42500001.0
2006-08-07 16:47:00,1.11895,1.11905,1.11895,1.11905,26500000.0
2006-08-07 16:48:00,1.11909,1.1192,1.11906,1.11912,83999999.0
2006-08-07 16:49:00,1.11908,1.11914,1.11904,1.11908,83800000.0
2006-08-07 16:50:00,1.11893,1.11893,1.11863,1.11863,173600003.0
2006-08-07 16:51:00,1.11866,1.11875,1.11866,1.11875,35900000.0
2006-08-07 16:52:00,1.11875,1.11891,1.11875,1.1189,101300000.0
2006-08-07 16:53:00,1.1187,1.11918,1.1187,1.11897,75000001.0
2006-08-07 16:54:00,1.11908,1.11919,1.11908,1.11919,8000000.0
2006-08-07 16:55:00,1.11939,1.11944,1.11917,1.11922,105799997.0
2006-08-07 16:56:00,1.11941,1.11975,1.11941,1.11966,67700002.0
2006-08-07 16:57:00,1.11978,1.11999,1.11978,1.11999,26300000.0
2006-08-07 16:58:00,1.11995,1.11995,1.11957,1.11961,74200000.0
2006-08-07 16:59:00,1.11959,1.11969,1.11955,1.1196,196700000.0
2006-08-07 17:00:00,1.11956,1.11956,1.11897,1.11897,84500001.0
2006-08-07 17:01:00,1.11887,1.11924,1.11878,1.1192,146300001.0
2006-08-07 17:02:00,1.11928,1.11931,1.11918,1.11918,85900000.0
2006-08-07 17:03:00,1.1192,1.11932,1.1192,1.11925,74900000.0
2006-08-07 17:04:00,1.11914,1.11922,1.11912,1.11922,85700002.0
2006-08-07 17:05:00,1.11932,1.11947,1.11932,1.1194,115300000.0
2006-08-07 17:06:00,1.11947,1.11965,1.11947,1.11948,111800000.0
2006-08-07 17:07:00,1.11935,1.11935,1.11899,1.11899,43299999.0
2006-08-07 17:08:00,1.11903,1.11905,1.11898,1.119,113500000.0
2006-08-07 17:09:00,1.11908,1.11908,1.11902,1.11902,13600000.0
2006-08-07 17:10:00,1.11907,1.11922,1.11907,1.11917,121800000.0
2006-08-07 17:11:00,1.11899,1.11899,1.1189,1.1189,91500001.0
2006-08-07 17:12:00,1.11895,1.11898,1.11892,1.11898,69000002.0
2006-08-07 17:13:00,1.11886,1.11886,1.1187,1.11877,55300001.0
2006-08-07 17:14:00,1.11877,1.11893,1.11877,1.11893,18400000.0
2006-08-07 17:15:00,1.11889,1.11897,1.11887,1.11887,68800000.0
2006-08-07 17:16:00,1.11897,1.1193,1.11897,1.1193,65099999.0
2006-08-07 17:17:00,1.1193,1.1193,1.11925,1.11925,116500000.0
2006-08-07 17:18:00,1.11932,1.11946,1.11927,1.11927,59000002.0
2006-08-07 17:19:00,1.11935,1.11935,1.11928,1.11928,59900002.0
2006-08-07 17:20:00,1.11927,1.11938,1.11927,1.11935,107000002.0
2006-08-07 17:21:00,1.11928,1.11928,1.11921,1.11928,98700002.0
2006-08-07 17:22:00,1.11924,1.11934,1.11914,1.11914,84200000.0
2006-08-07 17:23:00,1.11925,1.11925,1.11912,1.11915,38400000.0
2006-08-07 17:24:00,1.11918,1.11918,1.11918,1.11918,6400000.0
2006-08-07 17:25:00,1.1192,1.1192,1.1192,1.1192,1600000.0
2006-08-07 17:26:00,1.11922,1.11924,1.11916,1.11916,164700001.0
2006-08-07 17:27:00,1.11919,1.11919,1.11919,1.11919,35899999.0
2006-08-07 17:28:00,1.11919,1.11925,1.11911,1.11914,58500000.0
2006-08-07 17:29:00,1.11909,1.11916,1.11909,1.11916,40100000.0
2006-08-07 17:30:00,1.11917,1.11927,1.11912,1.1192,98700002.0
2006-08-07 17:31:00,1.11922,1.11931,1.11922,1.11926,56400000.0
2006-08-07 17:32:00,1.1192,1.11924,1.1192,1.11922,49000000.0
2006-08-07 17:33:00,1.11912,1.11912,1.11894,1.11908,150700002.0
2006-08-07 17:34:00,1.11907,1.11922,1.11907,1.11922,34200000.0
2006-08-07 17:35:00,1.11915,1.1192,1.11913,1.11914,117200000.0
2006-08-07 17:36:00,1.1192,1.11932,1.11919,1.11922,67000001.0
2006-08-07 17:37:00,1.1192,1.1192,1.1192,1.1192,1000000.0
2006-08-07 17:38:00,1.11917,1.11925,1.11914,1.11914,127500002.0
2006-08-07 17:39:00,1.1192,1.11923,1.11918,1.1192,80600000.0
2006-08-07 17:40:00,1.11922,1.1193,1.11912,1.11919,112500002.0
2006-08-07 17:41:00,1.11908,1.11916,1.119,1.11916,109699998.0
2006-08-07 17:42:00,1.1191,1.1191,1.1191,1.1191,49200001.0
2006-08-07 17:43:00,1.11904,1.1191,1.11895,1.11898,113600002.0
2006-08-07 17:44:00,1.11907,1.11908,1.11901,1.11908,107300000.0
2006-08-07 17:45:00,1.11904,1.11906,1.11904,1.11906,8000000.0
2006-08-07 17:46:00,1.11909,1.11909,1.11892,1.11892,40900000.0
2006-08-07 17:47:00,1.11883,1.11891,1.11883,1.11891,44300001.0
2006-08-07 17:48:00,1.11874,1.11874,1.11869,1.11869,4000000.0
2006-08-07 17:49:00,1.11857,1.1186,1.11857,1.1186,35500001.0
2006-08-07 17:50:00,1.11853,1.11853,1.11833,1.11833,57400001.0
2006-08-07 17:51:00,1.11825,1.11825,1.11805,1.11805,23800001.0
2006-08-07 17:52:00,1.11817,1.11844,1.11817,1.11836,41400000.0
2006-08-07 17:53:00,1.11835,1.11835,1.11799,1.11799,92300002.0
2006-08-07 17:54:00,1.11788,1.11788,1.11753,1.11764,21000000.0
2006-08-07 17:55:00,1.11759,1.11764,1.11736,1.11764,125099997.0
2006-08-07 17:56:00,1.1177,1.11775,1.11755,1.11775,142099999.0
2006-08-07 17:57:00,1.11788,1.11792,1.11785,1.1179,109600003.0
2006-08-07 17:58:00,1.11793,1.118,1.11788,1.11792,108300001.0
2006-08-07 17:59:00,1.11787,1.11797,1.11787,1.11795,151600002.0
2006-08-07 18:00:00,1.11802,1.11813,1.11799,1.11807,82700001.0
2006-08-07 18:01:00,1.118,1.11805,1.11795,1.11797,559200006.0
2006-08-07 18:02:00,1.11801,1.1181,1.11791,1.11798,711500002.0
2006-08-07 18:03:00,1.118,1.11822,1.118,1.11815,674500004.0
2006-08-07 18:04:00,1.11817,1.11824,1.11811,1.11815,762900003.0
2006-08-07 18:05:00,1.1182,1.11835,1.11807,1.11807,925700004.0
2006-08-07 18:06:00,1.11802,1.1181,1.11797,1.11802,772800001.0
2006-08-07 18:07:00,1.118,1.11808,1.11795,1.118,1121300002.0
2006-08-07 18:08:00,1.11792,1.11792,1.11763,1.11779,1095500000.0
2006-08-07 18:09:00,1.11778,1.11778,1.11746,1.11746,419399997.0
2006-08-07 18:10:00,1.11755,1.11787,1.11755,1.11781,734799998.0
2006-08-07 18:11:00,1.118,1.11846,1.11776,1.11837,764400000.0
2006-08-07 18:12:00,1.11838,1.11838,1.11817,1.11817,93600000.0
2006-08-07 18:13:00,1.1182,1.11825,1.11815,1.11825,442400005.0
2006-08-07 18:14:00,1.11823,1.11823,1.11806,1.11817,559299995.0
2006-08-07 18:15:00,1.11806,1.11825,1.11806,1.11811,718599996.0
2006-08-07 18:16:00,1.11815,1.11825,1.11813,1.1182,394100005.0
2006-08-07 18:17:00,1.11819,1.11824,1.1181,1.11815,911900002.0
2006-08-07 18:18:00,1.11812,1.11822,1.11811,1.11816,687800002.0
2006-08-07 18:19:00,1.11825,1.11828,1.11818,1.11822,163499999.0
2006-08-07 18:20:00,1.11831,1.11844,1.11826,1.11833,721500005.0
2006-08-07 18:21:00,1.11838,1.11839,1.11826,1.11826,238200002.0
2006-08-07 18:22:00,1.1183,1.11837,1.1183,1.11835,247300002.0
2006-08-07 18:23:00,1.11833,1.11837,1.11828,1.1183,348700001.0
2006-08-07 18:24:00,1.11832,1.11843,1.11829,1.11831,730800007.0
2006-08-07 18:25:00,1.11825,1.1183,1.11817,1.11825,445300003.0
2006-08-07 18:26:00,1.11834,1.11847,1.11828,1.11828,864600006.0
2006-08-07 18:27:00,1.11828,1.11828,1.1181,1.1181,671099997.0
2006-08-07 18:28:00,1.1181,1.11827,1.1181,1.11825,431600003.0
2006-08-07 18:29:00,1.11827,1.11829,1.11819,1.11829,436200000.0
2006-08-07 18:30:00,1.11829,1.11832,1.11817,1.11822,819100000.0
2006-08-07 18:31:00,1.11822,1.11834,1.1182,1.1182,650500007.0
2006-08-07 18:32:00,1.11818,1.1183,1.1181,1.11819,284200005.0
2006-08-07 18:33:00,1.11818,1.11824,1.1181,1.11822,537099998.0
2006-08-07 18:34:00,1.11823,1.11825,1.11817,1.11825,440300002.0
2006-08-07 18:35:00,1.1183,1.11842,1.11825,1.11825,460699997.0
2006-08-07 18:36:00,1.11827,1.11842,1.11825,1.11831,477200002.0
2006-08-07 18:37:00,1.11831,1.11832,1.11828,1.11831,158100000.0
2006-08-07 18:38:00,1.11839,1.11849,1.11837,1.11842,225600002.0
2006-08-07 18:39:00,1.1185,1.11852,1.11845,1.1185,205400001.0
2006-08-07 18:40:00,1.1185,1.11855,1.11845,1.1185,695200000.0
2006-08-07 18:41:00,1.1185,1.11857,1.11845,1.11845,291199999.0
2006-08-07 18:42:00,1.1185,1.11855,1.11843,1.11855,379899998.0
2006-08-07 18:43:00,1.11861,1.11876,1.11858,1.11876,549400005.0
2006-08-07 18:44:00,1.11881,1.1189,1.11877,1.11881,237599998.0
2006-08-07 18:45:00,1.11883,1.11883,1.11867,1.11868,478799999.0
2006-08-07 18:46:00,1.11869,1.11881,1.11869,1.11879,296500002.0
2006-08-07 18:47:00,1.11873,1.11873,1.11867,1.11867,27399999.0
2006-08-07 18:48:00,1.1186,1.11873,1.1186,1.11873,153200001.0
2006-08-07 18:49:00,1.11875,1.11875,1.1187,1.11875,109699999.0
2006-08-07 18:50:00,1.11871,1.11882,1.11868,1.11882,31500000.0
2006-08-07 18:51:00,1.11881,1.11891,1.11881,1.11883,98800000.0
2006-08-07 18:52:00,1.11883,1.11907,1.11883,1.11907,217399999.0
2006-08-07 18:53:00,1.11905,1.11907,1.11887,1.11887,548300003.0
2006-08-07 18:54:00,1.11878,1.11878,1.11826,1.1183,268700004.0
2006-08-07 18:55:00,1.11826,1.11836,1.11825,1.11834,437399998.0
2006-08-07 18:56:00,1.11837,1.11837,1.11819,1.11819,193499999.0
2006-08-07 18:57:00,1.11821,1.11832,1.11821,1.11825,287899997.0
2006-08-07 18:58:00,1.1183,1.11834,1.11828,1.11828,112699998.0
2006-08-07 18:59:00,1.11823,1.11826,1.11806,1.11806,531500002.0
2006-08-07 19:00:00,1.11807,1.11818,1.11807,1.11813,307000001.0
2006-08-07 19:01:00,1.11805,1.1181,1.11805,1.1181,59099999.0
2006-08-07 19:02:00,1.11812,1.11819,1.11809,1.11819,226100001.0
2006-08-07 19:03:00,1.1182,1.11825,1.11815,1.11815,418600004.0
2006-08-07 19:04:00,1.1182,1.11825,1.11813,1.11815,157700004.0
2006-08-07 19:05:00,1.11812,1.11815,1.11802,1.11802,305400002.0
2006-08-07 19:06:00,1.11802,1.11825,1.11802,1.11814,390200003.0
2006-08-07 19:07:00,1.1182,1.11825,1.1182,1.11825,160200004.0
2006-08-07 19:08:00,1.1182,1.1183,1.11808,1.11822,665800003.0
2006-08-07 19:09:00,1.11826,1.11835,1.11808,1.11808,588500000.0
2006-08-07 19:10:00,1.11807,1.11807,1.11796,1.11796,117599999.0
2006-08-07 19:11:00,1.11821,1.1183,1.11803,1.11803,489900003.0
2006-08-07 19:12:00,1.11797,1.11803,1.11793,1.11795,214500000.0
2006-08-07 19:13:00,1.11795,1.118,1.11793,1.11795,120699998.0
2006-08-07 19:14:00,1.11793,1.11807,1.11793,1.11806,346900003.0
2006-08-07 19:15:00,1.1181,1.11851,1.1181,1.1183,395800000.0
2006-08-07 19:16:00,1.11832,1.11847,1.11832,1.11847,210689999.0
2006-08-07 19:17:00,1.11846,1.11846,1.11803,1.11818,317200001.0
2006-08-07 19:18:00,1.1181,1.11815,1.11803,1.11808,488300002.0
2006-08-07 19:19:00,1.11803,1.11813,1.11803,1.1181,165799997.0
2006-08-07 19:20:00,1.11812,1.11826,1.11809,1.11809,132900001.0
2006-08-07 19:21:00,1.1181,1.11817,1.1181,1.1181,113800001.0
2006-08-07 19:22:00,1.11813,1.11821,1.11812,1.11812,255099999.0
2006-08-07 19:23:00,1.11809,1.11816,1.11808,1.11811,47100001.0
2006-08-07 19:24:00,1.11816,1.11835,1.11816,1.11832,91899999.0
2006-08-07 19:25:00,1.11829,1.11834,1.11816,1.11834,134399998.0
2006-08-07 19:26:00,1.11829,1.11829,1.11816,1.11816,46800001.0
2006-08-07 19:27:00,1.11813,1.11824,1.1181,1.11815,443300000.0
2006-08-07 19:28:00,1.1182,1.11826,1.11817,1.1182,148600001.0
2006-08-07 19:29:00,1.1182,1.1182,1.11815,1.1182,25700000.0
2006-08-07 19:30:00,1.11823,1.11823,1.11808,1.11817,151099999.0
2006-08-07 19:31:00,1.11825,1.11835,1.11825,1.11831,33100000.0
2006-08-07 19:32:00,1.11835,1.11835,1.11835,1.11835,800000.0
2006-08-07 19:33:00,1.11825,1.1183,1.11825,1.11825,365400002.0
2006-08-07 19:34:00,1.11825,1.1183,1.11825,1.1183,35100000.0
2006-08-07 19:35:00,1.11839,1.1184,1.11828,1.11833,97799999.0
2006-08-07 19:36:00,1.11828,1.11831,1.11813,1.11813,202600000.0
2006-08-07 19:37:00,1.11825,1.11825,1.11812,1.1182,402599997.0
2006-08-07 19:38:00,1.11818,1.1183,1.11817,1.11817,114900001.0
2006-08-07 19:39:00,1.11815,1.11833,1.11813,1.11833,439700000.0
2006-08-07 19:40:00,1.11835,1.11835,1.1183,1.11835,134400001.0
2006-08-07 19:41:00,1.11835,1.11848,1.11835,1.11848,273100003.0
2006-08-07 19:42:00,1.1185,1.11859,1.1185,1.11859,218500000.0
2006-08-07 19:43:00,1.11873,1.11886,1.11873,1.11886,80100000.0
2006-08-07 19:44:00,1.1188,1.11931,1.1188,1.11915,205400000.0
2006-08-07 19:45:00,1.11921,1.11928,1.11921,1.11923,110300000.0
2006-08-07 19:46:00,1.11926,1.11926,1.11907,1.11907,99700002.0
2006-08-07 19:47:00,1.119,1.119,1.119,1.119,17900000.0
2006-08-07 19:48:00,1.11903,1.11909,1.11895,1.11907,58999999.0
2006-08-07 19:49:00,1.119,1.11905,1.119,1.119,259500004.0
2006-08-07 19:50:00,1.11907,1.1197,1.11907,1.1197,96599999.0
2006-08-07 19:51:00,1.11969,1.11974,1.11946,1.11946,66200000.0
2006-08-07 19:52:00,1.11942,1.11944,1.11942,1.11942,31100000.0
2006-08-07 19:53:00,1.1195,1.11957,1.1195,1.1195,196600001.0
2006-08-07 19:54:00,1.11948,1.11948,1.11943,1.11943,28700001.0
2006-08-07 19:55:00,1.11939,1.11946,1.11926,1.11946,101200000.0
2006-08-07 19:56:00,1.11944,1.11944,1.11916,1.11917,231900001.0
2006-08-07 19:57:00,1.11916,1.11928,1.11916,1.11928,152100000.0
2006-08-07 19:58:00,1.1193,1.1193,1.11919,1.1193,74100000.0
2006-08-07 19:59:00,1.1193,1.1193,1.11925,1.11925,98500000.0
2006-08-07 20:00:00,1.11928,1.11937,1.11925,1.11937,29600000.0
2006-08-07 20:01:00,1.1193,1.11933,1.11924,1.11924,84200000.0
2006-08-07 20:02:00,1.11923,1.11931,1.11919,1.11922,166000000.0
2006-08-07 20:03:00,1.11922,1.11922,1.11905,1.11908,566100006.0
2006-08-07 20:04:00,1.11907,1.11907,1.11848,1.11864,131899997.0
2006-08-07 20:05:00,1.11864,1.11869,1.11845,1.11869,82100001.0
2006-08-07 20:06:00,1.11871,1.11875,1.11863,1.11863,115299998.0
2006-08-07 20:07:00,1.11858,1.11862,1.11847,1.11852,262500001.0
2006-08-07 20:08:00,1.1185,1.11861,1.1185,1.11856,309400002.0
2006-08-07 20:09:00,1.11852,1.11875,1.11852,1.11863,353700001.0
2006-08-07 20:10:00,1.11862,1.1187,1.1186,1.11869,77600000.0
2006-08-07 20:11:00,1.1187,1.1187,1.1187,1.1187,127200000.0
2006-08-07 20:12:00,1.11873,1.11888,1.11873,1.1188,601799997.0
2006-08-07 20:13:00,1.11883,1.11883,1.11877,1.1188,174300002.0
2006-08-07 20:14:00,1.11875,1.11885,1.11875,1.1188,101399998.0
2006-08-07 20:15:00,1.11885,1.11888,1.11875,1.1188,634900001.0
2006-08-07 20:16:00,1.1188,1.11885,1.11875,1.11877,496400005.0
2006-08-07 20:17:00,1.11877,1.11888,1.11872,1.11885,305200003.0
2006-08-07 20:18:00,1.11888,1.11888,1.11883,1.11883,129299999.0
2006-08-07 20:19:00,1.11878,1.11883,1.11875,1.11883,99199999.0
2006-08-07 20:20:00,1.11883,1.11893,1.11883,1.11889,229799996.0
2006-08-07 20:21:00,1.11888,1.11897,1.1187,1.1187,381399999.0
2006-08-07 20:22:00,1.11873,1.11892,1.11863,1.11892,404299999.0
2006-08-07 20:23:00,1.11894,1.11898,1.11888,1.1189,424300000.0
2006-08-07 20:24:00,1.1189,1.1189,1.11885,1.11885,348100002.0
2006-08-07 20:25:00,1.1189,1.1189,1.11885,1.11885,113099999.0
2006-08-07 20:26:00,1.11883,1.11883,1.11865,1.11872,171400002.0
2006-08-07 20:27:00,1.11873,1.11881,1.11864,1.11864,199499998.0
2006-08-07 20:28:00,1.11865,1.11875,1.11865,1.1187,760599996.0
2006-08-07 20:29:00,1.11865,1.11871,1.11855,1.11856,527300002.0
2006-08-07 20:30:00,1.11854,1.11885,1.11854,1.11885,169600001.0
2006-08-07 20:31:00,1.11895,1.11895,1.11885,1.11885,390300002.0
2006-08-07 20:32:00,1.11884,1.119,1.11884,1.11899,255200004.0
2006-08-07 20:33:00,1.11892,1.11896,1.11879,1.11879,199700001.0
2006-08-07 20:34:00,1.11877,1.11898,1.11877,1.11898,116399999.0
2006-08-07 20:35:00,1.11907,1.11911,1.11904,1.1191,72399999.0
2006-08-07 20:36:00,1.1191,1.11912,1.119,1.1191,417000002.0
2006-08-07 20:37:00,1.11907,1.11907,1.11894,1.11896,286600000.0
2006-08-07 20:38:00,1.11895,1.119,1.11892,1.119,225100001.0
2006-08-07 20:39:00,1.11898,1.119,1.11888,1.11889,515999999.0
2006-08-07 20:40:00,1.11889,1.11895,1.11882,1.11885,311099999.0
2006-08-07 20:41:00,1.11892,1.11898,1.11885,1.11898,485799997.0
2006-08-07 20:42:00,1.11898,1.11898,1.11889,1.11895,506700004.0
2006-08-07 20:43:00,1.11894,1.11894,1.11887,1.11891,140400001.0
2006-08-07 20:44:00,1.11886,1.11893,1.11877,1.11893,104500000.0
2006-08-07 20:45:00,1.11886,1.11886,1.11864,1.11864,144800001.0
2006-08-07 20:46:00,1.11865,1.11876,1.11859,1.11875,211500000.0
2006-08-07 20:47:00,1.11877,1.11889,1.11875,1.11875,175900000.0
2006-08-07 20:48:00,1.11877,1.11883,1.11874,1.11883,102200002.0
2006-08-07 20:49:00,1.11887,1.11893,1.1188,1.11893,355699998.0
2006-08-07 20:50:00,1.1189,1.1189,1.1189,1.1189,189600003.0
2006-08-07 20:51:00,1.11893,1.11893,1.11885,1.11893,88900000.0
2006-08-07 20:52:00,1.11895,1.11895,1.11895,1.11895,155400004.0
2006-08-07 20:53:00,1.11887,1.11888,1.11875,1.11875,241799994.0
2006-08-07 20:54:00,1.11883,1.11895,1.11882,1.11893,517000001.0
2006-08-07 20:55:00,1.11899,1.11899,1.11882,1.11882,150300002.0
2006-08-07 20:56:00,1.1188,1.1189,1.11876,1.1189,730800003.0
2006-08-07 20:57:00,1.11888,1.11892,1.11885,1.11892,400000002.0
2006-08-07 20:58:00,1.11892,1.11897,1.1189,1.11892,246900002.0
2006-08-07 20:59:00,1.11887,1.11899,1.11884,1.11894,279099999.0
2006-08-07 21:00:00,1.119,1.11945,1.11897,1.11921,827100002.0
2006-08-07 21:01:00,1.1192,1.11925,1.11915,1.1192,586799998.0
2006-08-07 21:02:00,1.11913,1.11917,1.11898,1.11898,113600002.0
2006-08-07 21:03:00,1.11903,1.11903,1.11867,1.11867,657100002.0
2006-08-07 21:04:00,1.11868,1.11882,1.1186,1.11882,789100001.0
2006-08-07 21:05:00,1.11887,1.11895,1.11877,1.11889,780800002.0
2006-08-07 21:06:00,1.11897,1.11897,1.11888,1.11888,127000001.0
2006-08-07 21:07:00,1.1189,1.11895,1.1188,1.11883,585600001.0
2006-08-07 21:08:00,1.11881,1.11911,1.11881,1.11911,159700000.0
2006-08-07 21:09:00,1.11907,1.11909,1.11897,1.11899,156000002.0
2006-08-07 21:10:00,1.11891,1.11891,1.11872,1.11872,449899999.0
2006-08-07 21:11:00,1.11866,1.11866,1.1183,1.1183,368390004.0
2006-08-07 21:12:00,1.11825,1.11825,1.11799,1.11816,332399998.0
2006-08-07 21:13:00,1.11815,1.11817,1.11803,1.11803,474500001.0
2006-08-07 21:14:00,1.11812,1.11818,1.1181,1.11816,230900002.0
2006-08-07 21:15:00,1.1182,1.11833,1.1182,1.11827,75700001.0
2006-08-07 21:16:00,1.11822,1.11828,1.1182,1.1182,159000002.0
2006-08-07 21:17:00,1.11827,1.11833,1.11824,1.11833,106200002.0
2006-08-07 21:18:00,1.1184,1.11845,1.11835,1.1184,115699997.0
2006-08-07 21:19:00,1.11839,1.11858,1.11839,1.11848,48800000.0
2006-08-07 21:20:00,1.11852,1.11852,1.11837,1.11847,68299998.0
2006-08-07 21:21:00,1.11847,1.11847,1.11831,1.1184,96400002.0
2006-08-07 21:22:00,1.11835,1.11835,1.11835,1.11835,65699998.0
2006-08-07 21:23:00,1.11835,1.11845,1.11835,1.11845,15200000.0
2006-08-07 21:24:00,1.11833,1.11833,1.11822,1.11822,72600001.0
2006-08-07 21:25:00,1.11831,1.11837,1.11831,1.11837,46000000.0
2006-08-07 21:26:00,1.1184,1.11843,1.1184,1.1184,176600003.0
2006-08-07 21:27:00,1.11843,1.11858,1.11843,1.11858,184900001.0
2006-08-07 21:28:00,1.1186,1.11868,1.11855,1.1186,420299996.0
2006-08-07 21:29:00,1.1186,1.1186,1.11855,1.11855,141799999.0
2006-08-07 21:30:00,1.11858,1.11859,1.11848,1.11859,93099997.0
2006-08-07 21:31:00,1.11872,1.11902,1.11872,1.11901,40400001.0
2006-08-07 21:32:00,1.11903,1.11918,1.11903,1.11911,161300000.0
2006-08-07 21:33:00,1.11912,1.11912,1.11897,1.11901,108900000.0
2006-08-07 21:34:00,1.11903,1.1191,1.11903,1.1191,83900001.0
2006-08-07 21:35:00,1.11912,1.11917,1.11912,1.11912,90099998.0
2006-08-07 21:36:00,1.1191,1.11931,1.1191,1.1193,65599999.0
2006-08-07 21:37:00,1.11947,1.11947,1.1194,1.1194,104999999.0
2006-08-07 21:38:00,1.1194,1.11945,1.1194,1.1194,46900000.0
2006-08-07 21:39:00,1.11937,1.11937,1.11914,1.11927,371800003.0
2006-08-07 21:40:00,1.11927,1.11927,1.11914,1.11922,303700006.0
2006-08-07 21:41:00,1.1193,1.1193,1.11922,1.11922,56300000.0
2006-08-07 21:42:00,1.11917,1.11927,1.11917,1.11927,142700000.0
2006-08-07 21:43:00,1.11928,1.11928,1.11917,1.1192,125200000.0
2006-08-07 21:44:00,1.11925,1.11925,1.11922,1.11922,88200000.0
2006-08-07 21:45:00,1.11921,1.11928,1.11921,1.11928,100400001.0
2006-08-07 21:46:00,1.11928,1.1193,1.1192,1.11925,193200001.0
2006-08-07 21:47:00,1.11926,1.11933,1.11924,1.11928,298500004.0
2006-08-07 21:48:00,1.11928,1.11928,1.11918,1.11928,80500000.0
2006-08-07 21:49:00,1.11926,1.11944,1.11926,1.11938,88100001.0
2006-08-07 21:50:00,1.11935,1.1194,1.11935,1.1194,53800002.0
2006-08-07 21:51:00,1.11938,1.11938,1.11923,1.11923,83999999.0
2006-08-07 21:52:00,1.11924,1.11948,1.11924,1.11948,91300000.0
2006-08-07 21:53:00,1.11951,1.11958,1.11951,1.11958,137200002.0
2006-08-07 21:54:00,1.11958,1.11958,1.11941,1.11945,170899998.0
2006-08-07 21:55:00,1.11948,1.11948,1.11942,1.11948,57599999.0
2006-08-07 21:56:00,1.11944,1.11945,1.11942,1.11945,39100001.0
2006-08-07 21:57:00,1.11935,1.11947,1.11935,1.11947,43600000.0
2006-08-07 21:58:00,1.11935,1.11947,1.11935,1.11942,46299999.0
2006-08-07 21:59:00,1.11932,1.11951,1.11932,1.11948,150299999.0
2006-08-07 22:00:00,1.11952,1.11961,1.11944,1.11944,175099997.0
2006-08-07 22:01:00,1.11948,1.11955,1.11945,1.11954,119200001.0
2006-08-07 22:02:00,1.1196,1.11981,1.1196,1.11972,503099995.0
2006-08-07 22:03:00,1.11975,1.1198,1.11955,1.11955,156300002.0
2006-08-07 22:04:00,1.11955,1.11955,1.11945,1.1195,183999998.0
2006-08-07 22:05:00,1.1195,1.11955,1.11945,1.11945,76700000.0
2006-08-07 22:06:00,1.11945,1.11961,1.11945,1.11958,171700000.0
2006-08-07 22:07:00,1.11965,1.11965,1.11955,1.11965,208700001.0
2006-08-07 22:08:00,1.11963,1.11965,1.1196,1.11965,221300003.0
2006-08-07 22:09:00,1.11955,1.11965,1.11955,1.11965,165600002.0
2006-08-07 22:10:00,1.11965,1.11965,1.1196,1.1196,67600001.0
2006-08-07 22:11:00,1.1196,1.1196,1.1196,1.1196,94700003.0
2006-08-07 22:12:00,1.1196,1.11965,1.1196,1.1196,216900000.0
2006-08-07 22:13:00,1.1196,1.11965,1.1196,1.1196,29000000.0
2006-08-07 22:14:00,1.11965,1.11965,1.11957,1.11962,79499999.0
2006-08-07 22:15:00,1.11967,1.11967,1.1196,1.11965,158799999.0
2006-08-07 22:16:00,1.11963,1.11963,1.11949,1.1195,231999998.0
2006-08-07 22:17:00,1.1194,1.11945,1.11935,1.11945,159500003.0
2006-08-07 22:18:00,1.11945,1.11945,1.1194,1.1194,85500000.0
2006-08-07 22:19:00,1.11935,1.11945,1.11935,1.1194,113100001.0
2006-08-07 22:20:00,1.1194,1.11945,1.1194,1.11945,95900001.0
2006-08-07 22:21:00,1.11945,1.11945,1.11935,1.11935,211999999.0
2006-08-07 22:22:00,1.11937,1.11954,1.11937,1.11945,61100000.0
2006-08-07 22:23:00,1.1195,1.1195,1.1195,1.1195,132399999.0
2006-08-07 22:24:00,1.11951,1.11963,1.11951,1.11963,143200000.0
2006-08-07 22:25:00,1.11961,1.11961,1.11945,1.11945,43200000.0
2006-08-07 22:26:00,1.11952,1.11952,1.11935,1.11942,56500000.0
2006-08-07 22:27:00,1.11952,1.11964,1.11952,1.11959,354800001.0
2006-08-07 22:28:00,1.11953,1.11953,1.11951,1.11953,46299999.0
2006-08-07 22:29:00,1.11948,1.11949,1.11936,1.11937,171500000.0
2006-08-07 22:30:00,1.11935,1.11935,1.1193,1.11935,123900004.0
2006-08-07 22:31:00,1.11936,1.11936,1.11929,1.11929,40800000.0
2006-08-07 22:32:00,1.11922,1.11923,1.11912,1.1192,71000000.0
2006-08-07 22:33:00,1.11924,1.11929,1.11922,1.11922,154700002.0
2006-08-07 22:34:00,1.11915,1.11925,1.11915,1.1192,347499998.0
2006-08-07 22:35:00,1.11922,1.11922,1.11902,1.11902,160700001.0
2006-08-07 22:36:00,1.119,1.119,1.11895,1.11895,119500001.0
2006-08-07 22:37:00,1.11895,1.119,1.1189,1.1189,73800000.0
2006-08-07 22:38:00,1.11895,1.11904,1.11889,1.1189,118200000.0
2006-08-07 22:39:00,1.119,1.11905,1.11895,1.11895,207399999.0
2006-08-07 22:40:00,1.119,1.119,1.11878,1.11878,28600000.0
2006-08-07 22:41:00,1.11876,1.11883,1.11866,1.11879,114700001.0
2006-08-07 22:42:00,1.11873,1.11873,1.11868,1.11868,20700000.0
2006-08-07 22:43:00,1.11867,1.11887,1.11864,1.11872,313200005.0
2006-08-07 22:44:00,1.11865,1.11875,1.11837,1.1185,157589997.0
2006-08-07 22:45:00,1.11842,1.11842,1.11815,1.11815,85300001.0
2006-08-07 22:46:00,1.11828,1.11836,1.11824,1.11833,90200003.0
2006-08-07 22:47:00,1.11825,1.11825,1.1182,1.1182,13500000.0
2006-08-07 22:48:00,1.11827,1.11827,1.11811,1.11815,145699997.0
2006-08-07 22:49:00,1.11823,1.11827,1.11822,1.11824,64900001.0
2006-08-07 22:50:00,1.1183,1.11835,1.11825,1.11825,93900001.0
2006-08-07 22:51:00,1.11843,1.11874,1.11843,1.11874,79000000.0
2006-08-07 22:52:00,1.11876,1.11885,1.11875,1.11878,113500003.0
2006-08-07 22:53:00,1.11885,1.11902,1.11885,1.11902,123399999.0
2006-08-07 22:54:00,1.11908,1.11924,1.11908,1.11916,94399997.0
2006-08-07 22:55:00,1.11922,1.11931,1.11901,1.11914,220900001.0
2006-08-07 22:56:00,1.11912,1.11912,1.11894,1.11894,39999999.0
2006-08-07 22:57:00,1.11892,1.11902,1.11892,1.119,125200001.0
2006-08-07 22:58:00,1.1191,1.1191,1.119,1.1191,99100000.0
2006-08-07 22:59:00,1.11905,1.11905,1.11875,1.11885,102300000.0
2006-08-07 23:00:00,1.1188,1.11885,1.1188,1.11885,34400000.0
2006-08-07 23:01:00,1.11888,1.11909,1.11886,1.11901,84199998.0
2006-08-07 23:02:00,1.11903,1.11917,1.11895,1.11917,128800001.0
2006-08-07 23:03:00,1.11911,1.11915,1.11894,1.11904,127699999.0
2006-08-07 23:04:00,1.11914,1.11922,1.11899,1.11917,153200002.0
2006-08-07 23:05:00,1.1192,1.11927,1.11893,1.11926,72800000.0
2006-08-07 23:06:00,1.11919,1.1195,1.11917,1.11935,123000000.0
2006-08-07 23:07:00,1.11927,1.11933,1.11903,1.11933,137300001.0
2006-08-07 23:08:00,1.1193,1.11944,1.1193,1.11933,143000000.0
2006-08-07 23:09:00,1.11918,1.11953,1.11917,1.11951,114800002.0
2006-08-07 23:10:00,1.1194,1.1194,1.11916,1.1193,112400001.0
2006-08-07 23:11:00,1.11918,1.11956,1.11915,1.11944,77799999.0
2006-08-07 23:12:00,1.11934,1.11934,1.11905,1.11924,46400000.0
2006-08-07 23:13:00,1.11942,1.11942,1.11896,1.11917,99200000.0
2006-08-07 23:14:00,1.11914,1.11918,1.11901,1.11912,100300001.0
2006-08-07 23:15:00,1.11915,1.11919,1.11902,1.11916,131300000.0
2006-08-07 23:16:00,1.11915,1.11915,1.11895,1.11908,115099997.0
2006-08-07 23:17:00,1.11906,1.11912,1.11893,1.11893,84700001.0
2006-08-07 23:18:00,1.11883,1.11923,1.11875,1.11923,151400002.0
2006-08-07 23:19:00,1.1188,1.11893,1.11868,1.11889,83500002.0
2006-08-07 23:20:00,1.11905,1.11905,1.11863,1.11898,154099999.0
2006-08-07 23:21:00,1.11903,1.11903,1.11884,1.11884,82900000.0
2006-08-07 23:22:00,1.1188,1.11909,1.11865,1.11909,131700001.0
2006-08-07 23:23:00,1.11903,1.11922,1.11893,1.119,51199999.0
2006-08-07 23:24:00,1.11907,1.11935,1.119,1.11935,108899999.0
2006-08-07 23:25:00,1.11948,1.11948,1.11935,1.11935,93100000.0
2006-08-07 23:26:00,1.11934,1.11938,1.11923,1.11938,153100001.0
2006-08-07 23:27:00,1.1194,1.11945,1.11937,1.11942,76100000.0
2006-08-07 23:28:00,1.11943,1.11945,1.11935,1.11937,130200000.0
2006-08-07 23:29:00,1.11945,1.11945,1.11943,1.11943,17900000.0
2006-08-07 23:30:00,1.11942,1.1195,1.11942,1.11948,21600000.0
2006-08-07 23:31:00,1.1195,1.1195,1.1195,1.1195,7300000.0
2006-08-07 23:32:00,1.11951,1.11958,1.11939,1.11958,128399999.0
2006-08-07 23:33:00,1.11954,1.11956,1.11945,1.11945,81900002.0
2006-08-07 23:34:00,1.1194,1.11952,1.11935,1.11952,158900000.0
2006-08-07 23:35:00,1.1194,1.11952,1.1194,1.1195,93100001.0
2006-08-07 23:36:00,1.11945,1.1195,1.11945,1.1195,15900000.0
2006-08-07 23:37:00,1.11945,1.1195,1.11945,1.1195,53299999.0
2006-08-07 23:38:00,1.1195,1.11955,1.11942,1.1195,96200003.0
2006-08-07 23:39:00,1.11947,1.1195,1.11947,1.1195,60800001.0
2006-08-07 23:40:00,1.11947,1.11947,1.11945,1.11945,9600000.0
2006-08-07 23:41:00,1.11942,1.11955,1.11942,1.11955,107800000.0
2006-08-07 23:42:00,1.11946,1.11946,1.11931,1.11945,124600002.0
2006-08-07 23:43:00,1.1195,1.11951,1.11943,1.11943,90700000.0
2006-08-07 23:44:00,1.11942,1.11951,1.11942,1.11945,251600003.0
2006-08-07 23:45:00,1.11955,1.11955,1.11936,1.1194,64000000.0
2006-08-07 23:46:00,1.11946,1.11946,1.11939,1.11939,24700001.0
2006-08-07 23:47:00,1.11951,1.11951,1.11944,1.11944,33300000.0
2006-08-07 23:48:00,1.11947,1.11947,1.11935,1.11935,77900001.0
2006-08-07 23:49:00,1.11937,1.11945,1.11934,1.11935,91300000.0
2006-08-07 23:50:00,1.11936,1.11952,1.11936,1.11945,34700000.0
2006-08-07 23:51:00,1.11947,1.11949,1.11936,1.11939,110000000.0
2006-08-07 23:52:00,1.11947,1.11953,1.11937,1.11942,59300000.0
2006-08-07 23:53:00,1.11948,1.11955,1.11945,1.1195,173299996.0
2006-08-07 23:54:00,1.1195,1.1195,1.1195,1.1195,74900002.0
2006-08-07 23:55:00,1.11945,1.11958,1.11945,1.11958,58299998.0
2006-08-07 23:56:00,1.11942,1.1195,1.11942,1.11945,101800000.0
2006-08-07 23:57:00,1.11945,1.11945,1.11945,1.11945,25500000.0
2006-08-07 23:58:00,1.11945,1.11955,1.11942,1.11953,78300002.0
2006-08-07 23:59:00,1.11956,1.11967,1.11956,1.11967,33300000.0
2006-08-08 00:00:00,1.11978,1.11978,1.11958,1.11975,137400000.0
2006-08-08 00:01:00,1.11973,1.11973,1.11958,1.11961,80500002.0
2006-08-08 00:02:00,1.11962,1.11965,1.11955,1.11965,98500001.0
2006-08-08 00:03:00,1.11948,1.11952,1.11948,1.11952,48800002.0
2006-08-08 00:04:00,1.11947,1.11952,1.11934,1.11938,82900001.0
2006-08-08 00:05:00,1.11935,1.1194,1.11931,1.11938,81099999.0
2006-08-08 00:06:00,1.1193,1.11932,1.11928,1.11928,28800000.0
2006-08-08 00:07:00,1.11932,1.11937,1.11929,1.11932,70900000.0
2006-08-08 00:08:00,1.11932,1.11932,1.11925,1.11932,67500000.0
2006-08-08 00:09:00,1.11932,1.11937,1.11928,1.11937,164900000.0
2006-08-08 00:10:00,1.11932,1.11942,1.11932,1.11942,11100000.0
2006-08-08 00:11:00,1.11939,1.11939,1.11927,1.11932,125099999.0
2006-08-08 00:12:00,1.11935,1.11935,1.11925,1.11925,13200000.0
2006-08-08 00:13:00,1.11932,1.11943,1.1193,1.11943,30300000.0
2006-08-08 00:14:00,1.11933,1.11936,1.11912,1.11913,121800000.0
2006-08-08 00:15:00,1.1191,1.11923,1.11906,1.11908,129799999.0
2006-08-08 00:16:00,1.11909,1.11918,1.11905,1.11906,88100000.0
2006-08-08 00:17:00,1.11905,1.11914,1.1188,1.1188,134700002.0
2006-08-08 00:18:00,1.11861,1.11861,1.11785,1.11796,110700000.0
2006-08-08 00:19:00,1.11803,1.1184,1.11803,1.1184,141699999.0
2006-08-08 00:20:00,1.11844,1.11853,1.1183,1.11847,94200002.0
2006-08-08 00:21:00,1.11847,1.1185,1.11838,1.11842,126400001.0
2006-08-08 00:22:00,1.11852,1.1187,1.11852,1.1187,24800000.0
2006-08-08 00:23:00,1.11882,1.11901,1.11882,1.11901,163300003.0
2006-08-08 00:24:00,1.11905,1.11905,1.11895,1.119,60500000.0
2006-08-08 00:25:00,1.1189,1.1189,1.11875,1.11882,87700002.0
2006-08-08 00:26:00,1.11876,1.11877,1.11873,1.11875,27700000.0
2006-08-08 00:27:00,1.11882,1.11885,1.11874,1.11874,183400001.0
2006-08-08 00:28:00,1.11872,1.11878,1.11869,1.11878,27300000.0
2006-08-08 00:29:00,1.11877,1.11885,1.11875,1.11875,108500002.0
2006-08-08 00:30:00,1.11878,1.11886,1.11878,1.11884,76699999.0
2006-08-08 00:31:00,1.1189,1.11895,1.11885,1.11885,38300000.0
2006-08-08 00:32:00,1.11879,1.11879,1.11871,1.11871,27900001.0
2006-08-08 00:33:00,1.1185,1.1185,1.11848,1.11848,38300000.0
2006-08-08 00:34:00,1.11845,1.11848,1.11833,1.11848,153499999.0
2006-08-08 00:35:00,1.11843,1.11843,1.1184,1.1184,39900000.0
2006-08-08 00:36:00,1.11836,1.1186,1.11836,1.11849,114800003.0
2006-08-08 00:37:00,1.11854,1.11854,1.11844,1.11844,70200000.0
2006-08-08 00:38:00,1.11845,1.1185,1.11842,1.11847,55699999.0
2006-08-08 00:39:00,1.11845,1.11845,1.11843,1.11843,64599998.0
2006-08-08 00:40:00,1.11847,1.11852,1.11847,1.1185,98799998.0
2006-08-08 00:41:00,1.1185,1.11855,1.1185,1.11855,45699999.0
2006-08-08 00:42:00,1.11855,1.11855,1.1185,1.1185,41799999.0
2006-08-08 00:43:00,1.11845,1.11855,1.11845,1.11855,87299999.0
2006-08-08 00:44:00,1.11839,1.11839,1.11823,1.11823,85500000.0
2006-08-08 00:45:00,1.11822,1.11833,1.1182,1.11829,51100001.0
2006-08-08 00:46:00,1.11821,1.11821,1.11801,1.11811,31899999.0
2006-08-08 00:47:00,1.11812,1.11821,1.11807,1.11817,165499998.0
2006-08-08 00:48:00,1.11816,1.1184,1.11816,1.1184,90699999.0
2006-08-08 00:49:00,1.11843,1.11845,1.11835,1.11835,32200000.0
2006-08-08 00:50:00,1.11845,1.11845,1.11837,1.1184,279200000.0
2006-08-08 00:51:00,1.1184,1.11845,1.11832,1.11832,24700000.0
2006-08-08 00:52:00,1.1184,1.1184,1.11835,1.1184,34300001.0
2006-08-08 00:53:00,1.11835,1.1184,1.11835,1.1184,36000000.0
2006-08-08 00:54:00,1.11843,1.11843,1.1183,1.11834,156200001.0
2006-08-08 00:55:00,1.1183,1.11835,1.11825,1.11825,98799999.0
2006-08-08 00:56:00,1.11828,1.1183,1.11823,1.11828,58400000.0
2006-08-08 00:57:00,1.11828,1.11831,1.11809,1.11822,97900000.0
2006-08-08 00:58:00,1.11819,1.11826,1.11819,1.11826,1600000.0
2006-08-08 00:59:00,1.11823,1.11823,1.11811,1.11817,56600000.0
2006-08-08 01:00:00,1.11825,1.11838,1.11825,1.11837,80300000.0
2006-08-08 01:01:00,1.1184,1.11857,1.11836,1.11857,80300001.0
2006-08-08 01:02:00,1.1186,1.11865,1.11855,1.1186,66500000.0
2006-08-08 01:03:00,1.11865,1.11865,1.11852,1.11865,48700000.0
2006-08-08 01:04:00,1.11854,1.11854,1.11832,1.11832,192600001.0
2006-08-08 01:05:00,1.11839,1.11848,1.11824,1.11848,94000000.0
2006-08-08 01:06:00,1.11845,1.11845,1.11845,1.11845,19900000.0
2006-08-08 01:07:00,1.11847,1.11847,1.11843,1.11843,27899999.0
2006-08-08 01:08:00,1.1184,1.11845,1.11835,1.11845,77900000.0
2006-08-08 01:09:00,1.11847,1.11847,1.11825,1.11839,149799999.0
2006-08-08 01:10:00,1.11842,1.11842,1.11842,1.11842,29600000.0
2006-08-08 01:11:00,1.11843,1.11847,1.11843,1.11847,1600000.0
2006-08-08 01:12:00,1.1185,1.1185,1.1185,1.1185,23500000.0
2006-08-08 01:13:00,1.1185,1.1185,1.1185,1.1185,7200000.0
2006-08-08 01:14:00,1.11845,1.11845,1.11845,1.11845,2400000.0
2006-08-08 01:15:00,1.1185,1.1185,1.11845,1.11845,24700000.0
2006-08-08 01:16:00,1.11848,1.1185,1.11842,1.11845,101200002.0
2006-08-08 01:17:00,1.1185,1.1185,1.11845,1.1185,39100001.0
2006-08-08 01:18:00,1.11855,1.11855,1.11855,1.11855,800000.0
2006-08-08 01:19:00,1.11847,1.11847,1.11843,1.11843,16100000.0
2006-08-08 01:20:00,1.11834,1.11847,1.11834,1.11847,9600000.0
2006-08-08 01:21:00,1.11848,1.1185,1.11845,1.11845,29500000.0
2006-08-08 01:22:00,1.1185,1.1185,1.1185,1.1185,15200000.0
2006-08-08 01:23:00,1.1185,1.11852,1.1185,1.11852,34200000.0
2006-08-08 01:24:00,1.1185,1.1185,1.11842,1.11842,43900001.0
2006-08-08 01:25:00,1.1185,1.11853,1.11845,1.11853,60700002.0
2006-08-08 01:26:00,1.1185,1.1185,1.1185,1.1185,68699997.0
2006-08-08 01:27:00,1.1185,1.1185,1.11843,1.11845,55500000.0
2006-08-08 01:28:00,1.11855,1.11855,1.11848,1.11848,12800000.0
2006-08-08 01:29:00,1.11855,1.11855,1.11843,1.1185,111700000.0
2006-08-08 01:30:00,1.11843,1.11845,1.11843,1.11845,21500001.0
2006-08-08 01:31:00,1.11855,1.11865,1.11855,1.11865,11200000.0
2006-08-08 01:32:00,1.11866,1.11869,1.11866,1.11869,22500000.0
2006-08-08 01:33:00,1.11864,1.11897,1.11864,1.11888,113600002.0
2006-08-08 01:34:00,1.1189,1.1189,1.11885,1.11885,37000001.0
2006-08-08 01:35:00,1.11895,1.11895,1.1189,1.1189,39599999.0
2006-08-08 01:36:00,1.11895,1.11895,1.11885,1.1189,23300000.0
2006-08-08 01:37:00,1.11883,1.1189,1.11883,1.1189,32800000.0
2006-08-08 01:38:00,1.11885,1.11895,1.11885,1.1189,126900001.0
2006-08-08 01:39:00,1.1189,1.11897,1.1189,1.11897,103100000.0
2006-08-08 01:40:00,1.11878,1.11883,1.11864,1.11881,93699997.0
2006-08-08 01:41:00,1.11883,1.11885,1.11872,1.11885,94699999.0
2006-08-08 01:42:00,1.1189,1.11893,1.11884,1.11893,134300001.0
2006-08-08 01:43:00,1.11892,1.11905,1.11892,1.11905,56300001.0
2006-08-08 01:44:00,1.11895,1.11896,1.11889,1.11895,90300001.0
2006-08-08 01:45:00,1.11904,1.11906,1.11904,1.11906,33500000.0
2006-08-08 01:46:00,1.11897,1.11906,1.11897,1.11899,74400001.0
2006-08-08 01:47:00,1.11907,1.11911,1.11907,1.11911,6400000.0
2006-08-08 01:48:00,1.11913,1.11913,1.119,1.119,16800000.0
2006-08-08 01:49:00,1.11907,1.11912,1.11905,1.11909,59599999.0
2006-08-08 01:50:00,1.11903,1.11923,1.11903,1.11923,51299999.0
2006-08-08 01:51:00,1.11929,1.11929,1.11918,1.11918,28800000.0
2006-08-08 01:52:00,1.11915,1.11915,1.119,1.11913,121900003.0
2006-08-08 01:53:00,1.11908,1.11913,1.11895,1.11908,72999997.0
2006-08-08 01:54:00,1.11907,1.11924,1.11904,1.1191,137000002.0
2006-08-08 01:55:00,1.11902,1.11923,1.11902,1.11923,20400000.0
2006-08-08 01:56:00,1.11916,1.11916,1.11914,1.11914,7200000.0
2006-08-08 01:57:00,1.11918,1.1193,1.11908,1.11908,65499999.0
2006-08-08 01:58:00,1.11915,1.11923,1.11915,1.11919,105699999.0
2006-08-08 01:59:00,1.11914,1.11932,1.11912,1.11932,121400003.0
2006-08-08 02:00:00,1.11934,1.11943,1.11931,1.11932,98100001.0
2006-08-08 02:01:00,1.11935,1.11948,1.11928,1.11948,152199997.0
2006-08-08 02:02:00,1.11943,1.11943,1.11937,1.11937,22299999.0
2006-08-08 02:03:00,1.1193,1.11933,1.1192,1.11932,91500001.0
2006-08-08 02:04:00,1.1193,1.1193,1.11927,1.11927,48699999.0
2006-08-08 02:05:00,1.11935,1.11935,1.11922,1.1193,164100001.0
2006-08-08 02:06:00,1.1192,1.11933,1.1192,1.11933,48600000.0
2006-08-08 02:07:00,1.11935,1.11935,1.11923,1.11925,91700002.0
2006-08-08 02:08:00,1.11929,1.11929,1.11909,1.11909,113100001.0
2006-08-08 02:09:00,1.11911,1.1192,1.11908,1.11913,127500001.0
2006-08-08 02:10:00,1.11909,1.11918,1.11901,1.11901,85600000.0
2006-08-08 02:11:00,1.11902,1.11906,1.11901,1.11903,86200000.0
2006-08-08 02:12:00,1.11896,1.11896,1.11884,1.11884,12000000.0
2006-08-08 02:13:00,1.11873,1.11873,1.11872,1.11872,4800000.0
2006-08-08 02:14:00,1.11864,1.11866,1.11864,1.11866,22700000.0
2006-08-08 02:15:00,1.11877,1.11877,1.11868,1.1187,113500000.0
2006-08-08 02:16:00,1.11856,1.11856,1.11854,1.11854,60200001.0
2006-08-08 02:17:00,1.11855,1.11855,1.11852,1.11852,47000000.0
2006-08-08 02:18:00,1.11845,1.11845,1.11845,1.11845,22299999.0
2006-08-08 02:19:00,1.11843,1.11851,1.11838,1.11842,162400000.0
2006-08-08 02:20:00,1.11836,1.11853,1.11836,1.11847,103899999.0
2006-08-08 02:21:00,1.11835,1.1184,1.11835,1.1184,23100000.0
2006-08-08 02:22:00,1.11843,1.11848,1.11843,1.11848,84700001.0
2006-08-08 02:23:00,1.11839,1.11849,1.11833,1.11846,69399999.0
2006-08-08 02:24:00,1.11845,1.1185,1.11845,1.1185,56900001.0
2006-08-08 02:25:00,1.11859,1.11872,1.11859,1.11871,58500000.0
2006-08-08 02:26:00,1.11885,1.1189,1.11885,1.1189,18400000.0
2006-08-08 02:27:00,1.119,1.119,1.11893,1.11895,80899999.0
2006-08-08 02:28:00,1.119,1.11906,1.11868,1.11868,124300001.0
2006-08-08 02:29:00,1.1186,1.11889,1.1186,1.11864,131600001.0
2006-08-08 02:30:00,1.11871,1.11889,1.11871,1.1188,89300001.0
2006-08-08 02:31:00,1.11877,1.1188,1.11869,1.11869,65700000.0
2006-08-08 02:32:00,1.1188,1.11886,1.1188,1.11886,16800000.0
2006-08-08 02:33:00,1.11899,1.11907,1.11899,1.11907,49299999.0
2006-08-08 02:34:00,1.11908,1.1191,1.11905,1.1191,178399997.0
2006-08-08 02:35:00,1.11908,1.11908,1.11892,1.11892,18100000.0
2006-08-08 02:36:00,1.11896,1.11896,1.11885,1.11885,45900000.0
2006-08-08 02:37:00,1.11885,1.11885,1.11875,1.11875,32300000.0
2006-08-08 02:38:00,1.11875,1.1188,1.11875,1.1188,183299998.0
2006-08-08 02:39:00,1.11882,1.11886,1.11876,1.1188,72300002.0
2006-08-08 02:40:00,1.1186,1.11868,1.11849,1.11868,65400001.0
2006-08-08 02:41:00,1.11875,1.11879,1.11871,1.11872,87899999.0
2006-08-08 02:42:00,1.1187,1.11881,1.1186,1.11881,49600000.0
2006-08-08 02:43:00,1.11882,1.11882,1.11855,1.11859,129400001.0
2006-08-08 02:44:00,1.11859,1.11866,1.11859,1.11866,47300000.0
2006-08-08 02:45:00,1.11865,1.11865,1.11865,1.11865,3200000.0
2006-08-08 02:46:00,1.11866,1.11866,1.11855,1.11855,49399999.0
2006-08-08 02:47:00,1.11858,1.11858,1.11855,1.11855,88800004.0
2006-08-08 02:48:00,1.11863,1.11865,1.11855,1.1186,136099999.0
2006-08-08 02:49:00,1.11861,1.11861,1.11854,1.11854,19200000.0
2006-08-08 02:50:00,1.11854,1.11874,1.11854,1.11857,103400000.0
2006-08-08 02:51:00,1.11861,1.11878,1.11861,1.11871,51500000.0
2006-08-08 02:52:00,1.1188,1.1188,1.11875,1.11875,43700001.0
2006-08-08 02:53:00,1.1187,1.11885,1.1187,1.11883,66700002.0
2006-08-08 02:54:00,1.1188,1.1188,1.1188,1.1188,49000000.0
2006-08-08 02:55:00,1.11872,1.1189,1.11872,1.1188,46000001.0
2006-08-08 02:56:00,1.11877,1.11877,1.11868,1.11868,5500000.0
2006-08-08 02:57:00,1.11856,1.11856,1.11849,1.11849,1600000.0
2006-08-08 02:58:00,1.11846,1.11846,1.11839,1.11839,21900000.0
2006-08-08 02:59:00,1.11848,1.11856,1.11838,1.11838,164499998.0
2006-08-08 03:00:00,1.1184,1.11845,1.1183,1.11845,6100000.0
2006-08-08 03:01:00,1.1184,1.1184,1.1184,1.1184,27900000.0
2006-08-08 03:02:00,1.11843,1.11845,1.1183,1.11845,185800000.0
2006-08-08 03:03:00,1.11847,1.11865,1.11837,1.11865,36400000.0
2006-08-08 03:04:00,1.11873,1.11873,1.11852,1.11852,52700000.0
2006-08-08 03:05:00,1.11857,1.11866,1.11855,1.11855,45700000.0
2006-08-08 03:06:00,1.11857,1.11867,1.11857,1.11867,70100000.0
2006-08-08 03:07:00,1.11873,1.11888,1.11873,1.11888,68299999.0
2006-08-08 03:08:00,1.1189,1.1189,1.11885,1.11885,37400000.0
2006-08-08 03:09:00,1.1189,1.11895,1.11885,1.1189,29700001.0
2006-08-08 03:10:00,1.11888,1.11888,1.11888,1.11888,21299999.0
2006-08-08 03:11:00,1.11895,1.11895,1.11885,1.11885,18400000.0
2006-08-08 03:12:00,1.11887,1.11889,1.11885,1.11885,3300000.0
2006-08-08 03:13:00,1.1189,1.1189,1.1188,1.11883,30299999.0
2006-08-08 03:14:00,1.1189,1.11895,1.11885,1.11885,95600002.0
2006-08-08 03:15:00,1.11885,1.1189,1.11883,1.11883,57500000.0
2006-08-08 03:16:00,1.1189,1.11898,1.1189,1.11898,22300000.0
2006-08-08 03:17:00,1.11892,1.11895,1.11885,1.11885,75499999.0
2006-08-08 03:18:00,1.11882,1.11895,1.11882,1.11895,83000000.0
2006-08-08 03:19:00,1.11885,1.1189,1.11885,1.1189,3900000.0
2006-08-08 03:20:00,1.11899,1.11899,1.11896,1.11896,1700000.0
2006-08-08 03:21:00,1.11903,1.11905,1.11895,1.11905,50400000.0
2006-08-08 03:22:00,1.11897,1.11897,1.11883,1.11896,69100000.0
2006-08-08 03:23:00,1.11892,1.11908,1.11892,1.119,95899998.0
2006-08-08 03:24:00,1.11897,1.119,1.11897,1.119,15900000.0
2006-08-08 03:25:00,1.11897,1.119,1.11888,1.119,84999999.0
2006-08-08 03:26:00,1.11898,1.11898,1.11883,1.11889,139699997.0
2006-08-08 03:27:00,1.11883,1.11888,1.11881,1.11888,91000001.0
2006-08-08 03:28:00,1.11897,1.11898,1.11889,1.11893,66600001.0
2006-08-08 03:29:00,1.1189,1.1189,1.1188,1.11883,87400000.0
2006-08-08 03:30:00,1.1189,1.11898,1.11885,1.11885,169899999.0
2006-08-08 03:31:00,1.11885,1.1189,1.1188,1.1189,61599999.0
2006-08-08 03:32:00,1.1189,1.1189,1.1189,1.1189,25400000.0
2006-08-08 03:33:00,1.11883,1.119,1.11883,1.119,48700000.0
2006-08-08 03:34:00,1.11898,1.11905,1.11898,1.11905,43100001.0
2006-08-08 03:35:00,1.11895,1.119,1.11895,1.119,35600001.0
2006-08-08 03:36:00,1.11897,1.11917,1.11897,1.1191,50499999.0
2006-08-08 03:37:00,1.11916,1.11916,1.11905,1.11907,70299999.0
2006-08-08 03:38:00,1.11895,1.11905,1.11895,1.11905,42000000.0
2006-08-08 03:39:00,1.119,1.11904,1.11891,1.11891,71800001.0
2006-08-08 03:40:00,1.11897,1.11931,1.11897,1.11928,47100000.0
2006-08-08 03:41:00,1.1193,1.11935,1.11925,1.11935,39400000.0
2006-08-08 03:42:00,1.11921,1.11934,1.11915,1.11928,91200001.0
2006-08-08 03:43:00,1.11931,1.11931,1.1191,1.1191,83000001.0
2006-08-08 03:44:00,1.1192,1.1192,1.11912,1.11912,6600000.0
2006-08-08 03:45:00,1.11917,1.11925,1.11915,1.11915,114100000.0
2006-08-08 03:46:00,1.11913,1.11913,1.1191,1.1191,41699999.0
2006-08-08 03:47:00,1.11901,1.11913,1.11893,1.11904,48299999.0
2006-08-08 03:48:00,1.11897,1.1191,1.11897,1.11903,164899999.0
2006-08-08 03:49:00,1.11914,1.11923,1.11914,1.11915,82300001.0
2006-08-08 03:50:00,1.11908,1.11912,1.11908,1.11912,31100000.0
2006-08-08 03:51:00,1.11898,1.11898,1.11892,1.11892,29500000.0
2006-08-08 03:52:00,1.11885,1.11885,1.11885,1.11885,23100000.0
2006-08-08 03:53:00,1.11885,1.11885,1.11855,1.11873,91400000.0
2006-08-08 03:54:00,1.1187,1.1187,1.11865,1.1187,72100000.0
2006-08-08 03:55:00,1.11878,1.11882,1.11878,1.11882,11200000.0
2006-08-08 03:56:00,1.11882,1.11895,1.11882,1.11885,21900000.0
2006-08-08 03:57:00,1.1189,1.1189,1.1189,1.1189,27900000.0
2006-08-08 03:58:00,1.1188,1.11895,1.1188,1.11895,49600001.0
2006-08-08 03:59:00,1.11895,1.11895,1.11895,1.11895,7900000.0
2006-08-08 04:00:00,1.11888,1.11897,1.11888,1.11897,6400000.0
2006-08-08 04:01:00,1.11895,1.11895,1.11882,1.11882,68800001.0
2006-08-08 04:02:00,1.11895,1.11895,1.11895,1.11895,32699999.0
2006-08-08 04:03:00,1.11885,1.11885,1.11885,1.11885,14800000.0
2006-08-08 04:04:00,1.11895,1.11895,1.11885,1.11885,10400000.0
2006-08-08 04:05:00,1.1189,1.1189,1.1189,1.1189,31600000.0
2006-08-08 04:06:00,1.11897,1.11903,1.11895,1.11903,49600000.0
2006-08-08 04:07:00,1.1189,1.11895,1.11885,1.11895,60800000.0
2006-08-08 04:08:00,1.11885,1.1189,1.11885,1.1189,4800000.0
2006-08-08 04:09:00,1.11897,1.11907,1.11896,1.11896,99500000.0
2006-08-08 04:10:00,1.11892,1.11905,1.11889,1.119,143699998.0
2006-08-08 04:11:00,1.11903,1.11912,1.11903,1.11912,44000000.0
2006-08-08 04:12:00,1.11917,1.11927,1.1191,1.11913,115700001.0
2006-08-08 04:13:00,1.11918,1.11918,1.1191,1.1191,29899999.0
2006-08-08 04:14:00,1.1191,1.11915,1.11905,1.11905,79200001.0
2006-08-08 04:15:00,1.11913,1.11917,1.11913,1.11914,90000000.0
2006-08-08 04:16:00,1.11915,1.1192,1.11915,1.1192,9700000.0
2006-08-08 04:17:00,1.11908,1.11925,1.11908,1.11925,151000002.0
2006-08-08 04:18:00,1.1193,1.11932,1.1193,1.11932,28699999.0
2006-08-08 04:19:00,1.11925,1.11935,1.1191,1.1191,18500000.0
2006-08-08 04:20:00,1.11923,1.11923,1.11905,1.11923,112300002.0
2006-08-08 04:21:00,1.11921,1.11921,1.11899,1.11915,37000000.0
2006-08-08 04:22:00,1.11917,1.11929,1.11917,1.11929,149199999.0
2006-08-08 04:23:00,1.11933,1.11935,1.11931,1.11934,109399997.0
2006-08-08 04:24:00,1.11933,1.11941,1.11933,1.11939,48899999.0
2006-08-08 04:25:00,1.11936,1.11936,1.11913,1.11913,142199997.0
2006-08-08 04:26:00,1.11915,1.11915,1.11915,1.11915,30300000.0
2006-08-08 04:27:00,1.1192,1.11928,1.1192,1.11928,9000000.0
2006-08-08 04:28:00,1.1191,1.11917,1.1191,1.11914,35700001.0
2006-08-08 04:29:00,1.1191,1.11912,1.119,1.11905,74900000.0
2006-08-08 04:30:00,1.11905,1.11915,1.11905,1.11915,8800000.0
2006-08-08 04:31:00,1.11915,1.11915,1.11905,1.1191,28700000.0
2006-08-08 04:32:00,1.11902,1.11912,1.11902,1.1191,83700001.0
2006-08-08 04:33:00,1.11905,1.1191,1.119,1.11905,66100000.0
2006-08-08 04:34:00,1.1191,1.11915,1.11905,1.1191,181599998.0
2006-08-08 04:35:00,1.11916,1.11916,1.11916,1.11916,8800000.0
2006-08-08 04:36:00,1.11917,1.11919,1.11914,1.11918,51000000.0
2006-08-08 04:37:00,1.11912,1.11918,1.11907,1.11907,119800001.0
2006-08-08 04:38:00,1.1191,1.11915,1.11908,1.1191,56000000.0
2006-08-08 04:39:00,1.11908,1.1191,1.11908,1.1191,11100000.0
2006-08-08 04:40:00,1.11908,1.1191,1.11905,1.11905,113600003.0
2006-08-08 04:41:00,1.1191,1.1191,1.11905,1.11905,90400000.0
2006-08-08 04:42:00,1.11917,1.11917,1.11902,1.11902,49499999.0
2006-08-08 04:43:00,1.11898,1.11905,1.1189,1.119,74600000.0
2006-08-08 04:44:00,1.11907,1.11913,1.11907,1.11913,31900000.0
2006-08-08 04:45:00,1.11921,1.11921,1.11907,1.11907,47199998.0
2006-08-08 04:46:00,1.1191,1.11912,1.11905,1.1191,99099998.0
2006-08-08 04:47:00,1.11907,1.11923,1.11907,1.11908,120400001.0
2006-08-08 04:48:00,1.11908,1.11908,1.11899,1.11902,139299999.0
2006-08-08 04:49:00,1.1191,1.1191,1.11902,1.11905,133700004.0
2006-08-08 04:50:00,1.11905,1.11915,1.11905,1.11905,37900000.0
2006-08-08 04:51:00,1.11913,1.11925,1.11902,1.11914,100900002.0
2006-08-08 04:52:00,1.11908,1.11908,1.11895,1.11899,12200000.0
2006-08-08 04:53:00,1.11897,1.11907,1.11897,1.11907,24700000.0
2006-08-08 04:54:00,1.1191,1.11912,1.11905,1.1191,48700000.0
2006-08-08 04:55:00,1.11905,1.11915,1.11905,1.11912,87799999.0
2006-08-08 04:56:00,1.11905,1.11915,1.11902,1.11915,59899999.0
2006-08-08 04:57:00,1.11915,1.11915,1.11905,1.1191,39000000.0
2006-08-08 04:58:00,1.1191,1.1191,1.1191,1.1191,7200000.0
2006-08-08 04:59:00,1.11907,1.1191,1.11902,1.11907,99399998.0
2006-08-08 05:00:00,1.119,1.1191,1.119,1.1191,1700000.0
2006-08-08 05:01:00,1.1191,1.1191,1.11905,1.1191,69699999.0
2006-08-08 05:02:00,1.1191,1.11918,1.11903,1.1191,164600005.0
2006-08-08 05:03:00,1.11912,1.11915,1.11912,1.11915,78699997.0
2006-08-08 05:04:00,1.11905,1.11915,1.11905,1.1191,11000000.0
2006-08-08 05:05:00,1.1191,1.1191,1.1191,1.1191,800000.0
2006-08-08 05:06:00,1.1191,1.1191,1.1191,1.1191,3200000.0
2006-08-08 05:07:00,1.11918,1.11918,1.11902,1.1191,75600000.0
2006-08-08 05:08:00,1.1191,1.1191,1.1191,1.1191,15100000.0
2006-08-08 05:09:00,1.1191,1.11915,1.11902,1.11903,92400001.0
2006-08-08 05:10:00,1.11905,1.1191,1.11902,1.11908,89200000.0
2006-08-08 05:11:00,1.11912,1.11912,1.11905,1.11905,39900000.0
2006-08-08 05:12:00,1.11912,1.11915,1.1191,1.1191,41600000.0
2006-08-08 05:13:00,1.11902,1.11912,1.11902,1.11908,121799998.0
2006-08-08 05:14:00,1.11912,1.11912,1.11905,1.1191,38299999.0
2006-08-08 05:15:00,1.11905,1.1191,1.11903,1.11903,95200000.0
2006-08-08 05:16:00,1.11915,1.11918,1.11905,1.11905,124300001.0
2006-08-08 05:17:00,1.1191,1.11912,1.11905,1.11905,59300000.0
2006-08-08 05:18:00,1.11908,1.11915,1.11908,1.1191,85700000.0
2006-08-08 05:19:00,1.1191,1.1191,1.11902,1.11902,34300000.0
2006-08-08 05:20:00,1.11918,1.11918,1.11905,1.1191,86100000.0
2006-08-08 05:21:00,1.1191,1.1191,1.1191,1.1191,7200000.0
2006-08-08 05:22:00,1.1191,1.1191,1.11905,1.1191,44900001.0
2006-08-08 05:23:00,1.11908,1.11915,1.11905,1.11908,104099999.0
2006-08-08 05:24:00,1.11915,1.11915,1.11915,1.11915,3200000.0
2006-08-08 05:25:00,1.1191,1.1191,1.1191,1.1191,41599998.0
2006-08-08 05:26:00,1.1191,1.11915,1.11905,1.11905,33000000.0
2006-08-08 05:27:00,1.11905,1.1191,1.11905,1.1191,29499999.0
2006-08-08 05:28:00,1.1191,1.1191,1.1191,1.1191,26499999.0
2006-08-08 05:29:00,1.1191,1.1191,1.11905,1.11907,89000001.0
2006-08-08 05:30:00,1.11902,1.1191,1.11902,1.11905,97300000.0
2006-08-08 05:31:00,1.11908,1.11909,1.11894,1.11906,42400000.0
2006-08-08 05:32:00,1.11915,1.11915,1.11915,1.11915,16800000.0
2006-08-08 05:33:00,1.1191,1.1191,1.1191,1.1191,25700000.0
2006-08-08 05:34:00,1.11905,1.1191,1.11903,1.11903,62000001.0
2006-08-08 05:35:00,1.1191,1.1191,1.11908,1.11908,9500000.0
2006-08-08 05:36:00,1.11912,1.11919,1.11907,1.11916,91699999.0
2006-08-08 05:37:00,1.11905,1.1191,1.11905,1.1191,19100000.0
2006-08-08 05:38:00,1.1191,1.11915,1.119,1.119,18800000.0
2006-08-08 05:39:00,1.1191,1.11915,1.11905,1.11915,116699997.0
2006-08-08 05:40:00,1.11908,1.11915,1.11905,1.1191,98499998.0
2006-08-08 05:41:00,1.11913,1.11915,1.1191,1.11915,31199999.0
2006-08-08 05:42:00,1.11915,1.11915,1.1191,1.1191,8000000.0
2006-08-08 05:43:00,1.11902,1.11918,1.11902,1.11918,25499999.0
2006-08-08 05:44:00,1.11905,1.11915,1.11905,1.11908,81400001.0
2006-08-08 05:45:00,1.119,1.11915,1.119,1.11905,71000000.0
2006-08-08 05:46:00,1.1191,1.11915,1.1191,1.11915,12700000.0
2006-08-08 05:47:00,1.1191,1.11912,1.11902,1.1191,78300000.0
2006-08-08 05:48:00,1.11909,1.11916,1.11909,1.11916,37500000.0
2006-08-08 05:49:00,1.1192,1.11923,1.1192,1.11923,58500001.0
2006-08-08 05:50:00,1.11915,1.11923,1.11915,1.1192,89600001.0
2006-08-08 05:51:00,1.119,1.11902,1.11889,1.11889,100600000.0
2006-08-08 05:52:00,1.11895,1.11895,1.11882,1.11882,206099998.0
2006-08-08 05:53:00,1.11888,1.11895,1.1188,1.11895,91700000.0
2006-08-08 05:54:00,1.11886,1.11897,1.11883,1.11883,71900000.0
2006-08-08 05:55:00,1.1189,1.11892,1.11885,1.11892,187000006.0
2006-08-08 05:56:00,1.11888,1.1189,1.11888,1.1189,32700000.0
2006-08-08 05:57:00,1.11888,1.11897,1.11888,1.11897,98500002.0
2006-08-08 05:58:00,1.119,1.11905,1.11895,1.11895,105100003.0
2006-08-08 05:59:00,1.11895,1.11895,1.11895,1.11895,9200000.0
2006-08-08 06:00:00,1.11898,1.11898,1.11895,1.11898,50500000.0
2006-08-08 06:01:00,1.119,1.11905,1.1189,1.119,43100000.0
2006-08-08 06:02:00,1.11895,1.11905,1.1189,1.11895,47400000.0
2006-08-08 06:03:00,1.11897,1.11906,1.11897,1.11902,76399998.0
2006-08-08 06:04:00,1.11899,1.11908,1.11899,1.11904,54200000.0
2006-08-08 06:05:00,1.11915,1.11915,1.11902,1.11905,62200001.0
2006-08-08 06:06:00,1.1191,1.1191,1.11905,1.11905,72000002.0
2006-08-08 06:07:00,1.11915,1.11915,1.11905,1.11907,86500001.0
2006-08-08 06:08:00,1.11911,1.1192,1.11911,1.1192,128799999.0
2006-08-08 06:09:00,1.11918,1.11918,1.11907,1.11907,49599999.0
2006-08-08 06:10:00,1.11918,1.11918,1.119,1.11912,35100001.0
2006-08-08 06:11:00,1.11905,1.11915,1.11905,1.11908,142700002.0
2006-08-08 06:12:00,1.11905,1.1191,1.119,1.119,58800000.0
2006-08-08 06:13:00,1.11905,1.1191,1.11905,1.1191,59099999.0
2006-08-08 06:14:00,1.11912,1.11918,1.11909,1.11918,94700000.0
2006-08-08 06:15:00,1.11922,1.11933,1.11918,1.11933,72699999.0
2006-08-08 06:16:00,1.11929,1.1193,1.1192,1.11925,92900000.0
2006-08-08 06:17:00,1.1192,1.11925,1.11915,1.1192,112299998.0
2006-08-08 06:18:00,1.11921,1.11925,1.1191,1.11919,154399998.0
2006-08-08 06:19:00,1.11925,1.11925,1.11917,1.1192,108699999.0
2006-08-08 06:20:00,1.11917,1.1192,1.11917,1.1192,76099998.0
2006-08-08 06:21:00,1.11915,1.1192,1.1191,1.1192,121699997.0
2006-08-08 06:22:00,1.11923,1.11923,1.11917,1.11923,60999998.0
2006-08-08 06:23:00,1.11915,1.1192,1.11915,1.1192,128199999.0
2006-08-08 06:24:00,1.1192,1.11923,1.11915,1.1192,95900000.0
2006-08-08 06:25:00,1.11913,1.11923,1.11894,1.11923,70200000.0
2006-08-08 06:26:00,1.11918,1.11928,1.11915,1.11915,42800000.0
2006-08-08 06:27:00,1.1192,1.1192,1.11915,1.11918,64699999.0
2006-08-08 06:28:00,1.11915,1.11925,1.1191,1.1191,47000000.0
2006-08-08 06:29:00,1.11917,1.11926,1.11916,1.11926,97099999.0
2006-08-08 06:30:00,1.11932,1.11932,1.11932,1.11932,5600000.0
2006-08-08 06:31:00,1.11924,1.11932,1.11917,1.11917,98700001.0
2006-08-08 06:32:00,1.1192,1.1192,1.1192,1.1192,24200000.0
2006-08-08 06:33:00,1.1192,1.1192,1.1191,1.1191,80800001.0
2006-08-08 06:34:00,1.11918,1.1192,1.11917,1.1192,112100001.0
2006-08-08 06:35:00,1.11915,1.11925,1.11915,1.11915,140499999.0
2006-08-08 06:36:00,1.1192,1.11932,1.1192,1.11932,27099999.0
2006-08-08 06:37:00,1.1194,1.11942,1.11935,1.1194,119999999.0
2006-08-08 06:38:00,1.11948,1.11948,1.1194,1.1194,96899999.0
2006-08-08 06:39:00,1.11937,1.1194,1.11935,1.1194,63200001.0
2006-08-08 06:40:00,1.11945,1.11945,1.11935,1.11943,112199999.0
2006-08-08 06:41:00,1.1194,1.11943,1.11932,1.1194,103800001.0
2006-08-08 06:42:00,1.1194,1.11945,1.11932,1.1194,144199999.0
2006-08-08 06:43:00,1.11935,1.1194,1.11935,1.1194,60800001.0
2006-08-08 06:44:00,1.11928,1.11928,1.11912,1.11912,36700000.0
2006-08-08 06:45:00,1.11912,1.11922,1.11912,1.11913,63400000.0
2006-08-08 06:46:00,1.11922,1.11922,1.11907,1.11907,38200000.0
2006-08-08 06:47:00,1.11905,1.11915,1.11905,1.1191,77900000.0
2006-08-08 06:48:00,1.1191,1.11913,1.11905,1.11913,81199998.0
2006-08-08 06:49:00,1.11905,1.11905,1.11905,1.11905,4800000.0
2006-08-08 06:50:00,1.1191,1.11912,1.11905,1.1191,115000000.0
2006-08-08 06:51:00,1.11908,1.1191,1.1188,1.1191,21199999.0
2006-08-08 06:52:00,1.1191,1.11915,1.119,1.11905,88300000.0
2006-08-08 06:53:00,1.11908,1.11908,1.11908,1.11908,4000000.0
2006-08-08 06:54:00,1.1191,1.1191,1.1191,1.1191,21400000.0
2006-08-08 06:55:00,1.11915,1.11915,1.1191,1.1191,56600000.0
2006-08-08 06:56:00,1.1191,1.11915,1.1191,1.1191,112100002.0
2006-08-08 06:57:00,1.1191,1.1191,1.11905,1.11905,14600000.0
2006-08-08 06:58:00,1.1191,1.1191,1.1191,1.1191,34300000.0
2006-08-08 06:59:00,1.119,1.11915,1.119,1.1191,150400001.0
2006-08-08 07:00:00,1.11905,1.1191,1.11905,1.11905,57700000.0
2006-08-08 07:01:00,1.11912,1.11912,1.11895,1.11895,117700003.0
2006-08-08 07:02:00,1.119,1.119,1.11892,1.11892,23100000.0
2006-08-08 07:03:00,1.11905,1.11905,1.11895,1.119,139300001.0
2006-08-08 07:04:00,1.11897,1.11908,1.11891,1.11908,62700000.0
2006-08-08 07:05:00,1.11906,1.11916,1.11906,1.11916,24000000.0
2006-08-08 07:06:00,1.11927,1.11932,1.11921,1.11929,60700000.0
2006-08-08 07:07:00,1.11932,1.11941,1.11929,1.11937,20100000.0
2006-08-08 07:08:00,1.11925,1.11925,1.11925,1.11925,46200001.0
2006-08-08 07:09:00,1.11925,1.11935,1.11925,1.11925,127099999.0
2006-08-08 07:10:00,1.11937,1.11945,1.11937,1.11945,3400000.0
2006-08-08 07:11:00,1.11943,1.1195,1.11943,1.11945,81600000.0
2006-08-08 07:12:00,1.11944,1.11949,1.1193,1.1193,54300000.0
2006-08-08 07:13:00,1.11925,1.11933,1.11907,1.11933,22000000.0
2006-08-08 07:14:00,1.11932,1.11934,1.11927,1.11929,48700000.0
2006-08-08 07:15:00,1.11928,1.11935,1.11928,1.11931,36300000.0
2006-08-08 07:16:00,1.1193,1.11935,1.1192,1.11925,99500003.0
2006-08-08 07:17:00,1.11925,1.1193,1.11917,1.11923,84000001.0
2006-08-08 07:18:00,1.11923,1.11929,1.1192,1.11929,79600000.0
2006-08-08 07:19:00,1.11925,1.1193,1.11925,1.1193,34300000.0
2006-08-08 07:20:00,1.11921,1.11924,1.11921,1.11924,23600000.0
2006-08-08 07:21:00,1.11917,1.11925,1.11915,1.1192,204899998.0
2006-08-08 07:22:00,1.11915,1.11918,1.11909,1.11913,69599999.0
2006-08-08 07:23:00,1.11907,1.11917,1.11905,1.11905,142699998.0
2006-08-08 07:24:00,1.11905,1.11905,1.11892,1.11892,27900000.0
2006-08-08 07:25:00,1.1189,1.11895,1.11885,1.11885,129499998.0
2006-08-08 07:26:00,1.1189,1.11892,1.11885,1.11885,23700000.0
2006-08-08 07:27:00,1.11894,1.11894,1.11893,1.11893,19900000.0
2006-08-08 07:28:00,1.11895,1.11912,1.11892,1.11892,178099999.0
2006-08-08 07:29:00,1.11882,1.1189,1.11882,1.1189,9600000.0
2006-08-08 07:30:00,1.11888,1.11892,1.11888,1.11892,29300000.0
2006-08-08 07:31:00,1.119,1.11905,1.11892,1.119,69300000.0
2006-08-08 07:32:00,1.119,1.11901,1.1189,1.11898,89600002.0
2006-08-08 07:33:00,1.119,1.11902,1.11895,1.119,68199999.0
2006-08-08 07:34:00,1.11895,1.11907,1.11891,1.11907,82600000.0
2006-08-08 07:35:00,1.11905,1.11915,1.11905,1.1191,80000002.0
2006-08-08 07:36:00,1.1191,1.11915,1.11902,1.11908,100700000.0
2006-08-08 07:37:00,1.11904,1.11907,1.119,1.119,28900000.0
2006-08-08 07:38:00,1.11908,1.11908,1.11901,1.11908,52599999.0
2006-08-08 07:39:00,1.11897,1.11904,1.11891,1.11891,101399999.0
2006-08-08 07:40:00,1.11885,1.1189,1.11885,1.11888,66400000.0
2006-08-08 07:41:00,1.11897,1.11908,1.11895,1.119,230099998.0
2006-08-08 07:42:00,1.11897,1.11912,1.11897,1.11912,105800000.0
2006-08-08 07:43:00,1.11915,1.11915,1.11905,1.11905,69399999.0
2006-08-08 07:44:00,1.1191,1.11915,1.119,1.11915,83800000.0
2006-08-08 07:45:00,1.11902,1.11917,1.11902,1.11915,34500000.0
2006-08-08 07:46:00,1.11908,1.1191,1.11908,1.1191,39100000.0
2006-08-08 07:47:00,1.1191,1.1191,1.11905,1.11905,8700000.0
2006-08-08 07:48:00,1.1191,1.11915,1.1191,1.1191,28900000.0
2006-08-08 07:49:00,1.1191,1.11915,1.11905,1.1191,171600003.0
2006-08-08 07:50:00,1.11915,1.11915,1.11915,1.11915,800000.0
2006-08-08 07:51:00,1.1191,1.11912,1.11905,1.11905,89599999.0
2006-08-08 07:52:00,1.11906,1.11906,1.11899,1.11899,23200000.0
2006-08-08 07:53:00,1.11902,1.11907,1.11902,1.11907,81700000.0
2006-08-08 07:54:00,1.1191,1.11915,1.11905,1.11905,151300000.0
2006-08-08 07:55:00,1.1191,1.11913,1.119,1.11908,97199999.0
2006-08-08 07:56:00,1.11908,1.11935,1.11908,1.11926,108500003.0
2006-08-08 07:57:00,1.11923,1.11923,1.11911,1.11917,99500001.0
2006-08-08 07:58:00,1.11918,1.11918,1.11906,1.11912,78900001.0
2006-08-08 07:59:00,1.11905,1.11912,1.11905,1.1191,82000001.0
2006-08-08 08:00:00,1.11893,1.11893,1.11876,1.11888,34900000.0
2006-08-08 08:01:00,1.11878,1.11892,1.11878,1.11892,12800000.0
2006-08-08 08:02:00,1.11884,1.11898,1.11884,1.11898,40500000.0
2006-08-08 08:03:00,1.11897,1.11905,1.11895,1.11905,27100000.0
2006-08-08 08:04:00,1.11895,1.11903,1.11891,1.11903,85099999.0
2006-08-08 08:05:00,1.119,1.11903,1.11895,1.119,136800001.0
2006-08-08 08:06:00,1.11902,1.11902,1.11882,1.11889,83900000.0
2006-08-08 08:07:00,1.11892,1.11899,1.11888,1.11892,122500002.0
2006-08-08 08:08:00,1.11892,1.11892,1.1189,1.1189,43500000.0
2006-08-08 08:09:00,1.11895,1.11895,1.11882,1.11882,81300000.0
2006-08-08 08:10:00,1.1189,1.11895,1.1188,1.11895,58300000.0
2006-08-08 08:11:00,1.11894,1.11902,1.11887,1.11902,57799999.0
2006-08-08 08:12:00,1.11905,1.11905,1.119,1.119,11300000.0
2006-08-08 08:13:00,1.11902,1.11902,1.11885,1.11885,56200000.0
2006-08-08 08:14:00,1.11888,1.11904,1.11888,1.11899,38099999.0
2006-08-08 08:15:00,1.11897,1.11897,1.11888,1.11892,85400002.0
2006-08-08 08:16:00,1.11904,1.11916,1.11904,1.11905,62299999.0
2006-08-08 08:17:00,1.1191,1.1191,1.11905,1.11907,47399999.0
2006-08-08 08:18:00,1.11913,1.11918,1.11911,1.11913,74800000.0
2006-08-08 08:19:00,1.11925,1.11925,1.1192,1.11925,65599999.0
2006-08-08 08:20:00,1.1192,1.1192,1.1192,1.1192,101399998.0
2006-08-08 08:21:00,1.11927,1.1193,1.11921,1.1193,68100000.0
2006-08-08 08:22:00,1.1193,1.11932,1.11928,1.1193,23300000.0
2006-08-08 08:23:00,1.1193,1.11935,1.11925,1.1193,174300003.0
2006-08-08 08:24:00,1.11928,1.1193,1.11925,1.1193,54700000.0
2006-08-08 08:25:00,1.11925,1.11925,1.11911,1.1192,128499998.0
2006-08-08 08:26:00,1.11925,1.11925,1.11925,1.11925,12200000.0
2006-08-08 08:27:00,1.1191,1.11925,1.1191,1.11922,10400000.0
2006-08-08 08:28:00,1.1192,1.1192,1.1192,1.1192,8000000.0
2006-08-08 08:29:00,1.11918,1.11918,1.11899,1.11917,97100000.0
2006-08-08 08:30:00,1.11903,1.11912,1.11903,1.11911,133899998.0
2006-08-08 08:31:00,1.11917,1.11927,1.11917,1.11927,35800000.0
2006-08-08 08:32:00,1.11936,1.11942,1.11928,1.11932,128700002.0
2006-08-08 08:33:00,1.11925,1.11935,1.11925,1.11935,104100000.0
2006-08-08 08:34:00,1.11931,1.11942,1.11931,1.11942,52100000.0
2006-08-08 08:35:00,1.11945,1.11945,1.11934,1.11945,133900001.0
2006-08-08 08:36:00,1.11943,1.11943,1.11935,1.11935,10500000.0
2006-08-08 08:37:00,1.1194,1.1194,1.1194,1.1194,15900000.0
2006-08-08 08:38:00,1.1194,1.1194,1.11933,1.11937,77000001.0
2006-08-08 08:39:00,1.11935,1.11945,1.11935,1.1194,16000000.0
2006-08-08 08:40:00,1.11937,1.1194,1.11937,1.1194,1600000.0
2006-08-08 08:41:00,1.1194,1.11945,1.1193,1.1193,86599999.0
2006-08-08 08:42:00,1.1194,1.11947,1.1194,1.11942,112500002.0
2006-08-08 08:43:00,1.11948,1.11951,1.11943,1.11945,38199999.0
2006-08-08 08:44:00,1.11958,1.11958,1.11952,1.11952,24700000.0
2006-08-08 08:45:00,1.11958,1.1196,1.11953,1.11953,101400000.0
2006-08-08 08:46:00,1.11946,1.11946,1.11946,1.11946,44099999.0
2006-08-08 08:47:00,1.11943,1.11947,1.1193,1.1193,94500000.0
2006-08-08 08:48:00,1.11938,1.11938,1.11933,1.11934,71400001.0
2006-08-08 08:49:00,1.1194,1.11945,1.1194,1.11945,73599998.0
2006-08-08 08:50:00,1.11937,1.11947,1.11937,1.11946,115799997.0
2006-08-08 08:51:00,1.11938,1.11939,1.11934,1.11934,44800000.0
2006-08-08 08:52:00,1.11937,1.11937,1.11924,1.11924,73300000.0
2006-08-08 08:53:00,1.11913,1.11928,1.11913,1.11926,120300000.0
2006-08-08 08:54:00,1.11925,1.1193,1.11925,1.11928,95800001.0
2006-08-08 08:55:00,1.11918,1.11923,1.11906,1.11923,94400001.0
2006-08-08 08:56:00,1.1192,1.11925,1.1192,1.11925,134200003.0
2006-08-08 08:57:00,1.1192,1.11925,1.11912,1.11912,61700000.0
2006-08-08 08:58:00,1.1192,1.11928,1.11912,1.1192,81600001.0
2006-08-08 08:59:00,1.11931,1.11956,1.11931,1.11951,75900000.0
2006-08-08 09:00:00,1.11942,1.11943,1.1194,1.1194,76299998.0
2006-08-08 09:01:00,1.11949,1.11951,1.11949,1.11951,40800000.0
2006-08-08 09:02:00,1.11953,1.11953,1.11932,1.11932,13100000.0
2006-08-08 09:03:00,1.11943,1.11948,1.1194,1.11948,47000000.0
2006-08-08 09:04:00,1.11952,1.11961,1.11952,1.11952,137600003.0
2006-08-08 09:05:00,1.11952,1.11954,1.11951,1.11953,93100000.0
2006-08-08 09:06:00,1.11943,1.11947,1.11939,1.11944,110699998.0
2006-08-08 09:07:00,1.1195,1.1195,1.1195,1.1195,8800000.0
2006-08-08 09:08:00,1.1195,1.11955,1.11947,1.11955,133800000.0
2006-08-08 09:09:00,1.11947,1.11952,1.11937,1.11952,95299998.0
2006-08-08 09:10:00,1.11948,1.11948,1.11943,1.11945,30400000.0
2006-08-08 09:11:00,1.11942,1.11954,1.11942,1.1195,163400001.0
2006-08-08 09:12:00,1.1196,1.11967,1.1196,1.11967,8800000.0
2006-08-08 09:13:00,1.1197,1.1197,1.11965,1.11965,32200001.0
2006-08-08 09:14:00,1.1199,1.11995,1.1199,1.11995,21400000.0
2006-08-08 09:15:00,1.12015,1.12022,1.12007,1.12009,151799999.0
2006-08-08 09:16:00,1.12012,1.12016,1.12012,1.12012,106400002.0
2006-08-08 09:17:00,1.12003,1.12007,1.11994,1.11996,89300000.0
2006-08-08 09:18:00,1.11995,1.12006,1.11994,1.11994,90200001.0
2006-08-08 09:19:00,1.11987,1.12002,1.11987,1.11993,68100001.0
2006-08-08 09:20:00,1.12003,1.12017,1.11999,1.12017,124800001.0
2006-08-08 09:21:00,1.12018,1.12031,1.12012,1.12017,81899999.0
2006-08-08 09:22:00,1.1201,1.1201,1.12007,1.12007,46200000.0
2006-08-08 09:23:00,1.12005,1.1201,1.12005,1.1201,26499999.0
2006-08-08 09:24:00,1.12015,1.12015,1.12005,1.12005,196400002.0
2006-08-08 09:25:00,1.12013,1.12038,1.12013,1.12037,116699999.0
2006-08-08 09:26:00,1.12035,1.12036,1.12018,1.12036,62900001.0
2006-08-08 09:27:00,1.12036,1.12036,1.12025,1.12025,24999999.0
2006-08-08 09:28:00,1.1203,1.12037,1.12027,1.12037,70200000.0
2006-08-08 09:29:00,1.12033,1.12033,1.12015,1.12027,94800002.0
2006-08-08 09:30:00,1.12038,1.1204,1.12038,1.1204,35100001.0
2006-08-08 09:31:00,1.12047,1.12047,1.12035,1.12045,66000002.0
2006-08-08 09:32:00,1.12047,1.12058,1.12047,1.12058,23600000.0
2006-08-08 09:33:00,1.1206,1.12065,1.12045,1.12056,121300000.0
2006-08-08 09:34:00,1.12061,1.12066,1.12059,1.12062,120000002.0
2006-08-08 09:35:00,1.12056,1.12056,1.12046,1.12051,64100001.0
2006-08-08 09:36:00,1.12043,1.12043,1.12034,1.12034,51000000.0
2006-08-08 09:37:00,1.12032,1.1204,1.12032,1.12033,132799999.0
2006-08-08 09:38:00,1.12037,1.12037,1.12025,1.12037,96800000.0
2006-08-08 09:39:00,1.12041,1.12041,1.12026,1.12037,80200000.0
2006-08-08 09:40:00,1.12036,1.12039,1.12036,1.12039,6500000.0
2006-08-08 09:41:00,1.12017,1.12019,1.12008,1.12008,73400000.0
2006-08-08 09:42:00,1.12018,1.12021,1.12011,1.12016,115300002.0
2006-08-08 09:43:00,1.1201,1.12018,1.1201,1.1201,22000000.0
2006-08-08 09:44:00,1.12005,1.12015,1.12005,1.1201,24000000.0
2006-08-08 09:45:00,1.12005,1.1201,1.12005,1.1201,12900000.0
2006-08-08 09:46:00,1.12015,1.12015,1.12015,1.12015,5600000.0
2006-08-08 09:47:00,1.12002,1.12013,1.12002,1.1201,99200001.0
2006-08-08 09:48:00,1.1201,1.1201,1.12008,1.12008,42199999.0
2006-08-08 09:49:00,1.12016,1.12016,1.12016,1.12016,22300001.0
2006-08-08 09:50:00,1.12017,1.12024,1.12014,1.12014,66099999.0
2006-08-08 09:51:00,1.12009,1.12009,1.11997,1.12,96000000.0
2006-08-08 09:52:00,1.11973,1.11973,1.11958,1.11958,52400000.0
2006-08-08 09:53:00,1.11963,1.11985,1.11961,1.11985,114000000.0
2006-08-08 09:54:00,1.11985,1.11985,1.11973,1.11975,44500000.0
2006-08-08 09:55:00,1.11979,1.11979,1.1197,1.11978,97400000.0
2006-08-08 09:56:00,1.11967,1.11967,1.1196,1.11967,90999999.0
2006-08-08 09:57:00,1.11973,1.11981,1.11968,1.11973,159800001.0
2006-08-08 09:58:00,1.11986,1.12,1.11986,1.11998,92899999.0
2006-08-08 09:59:00,1.11991,1.12,1.11986,1.11995,149900001.0
2006-08-08 10:00:00,1.11982,1.11993,1.11982,1.11992,95199997.0
2006-08-08 10:01:00,1.11995,1.11998,1.11982,1.11993,141299999.0
2006-08-08 10:02:00,1.1199,1.11995,1.11983,1.11987,133900001.0
2006-08-08 10:03:00,1.11992,1.11992,1.11976,1.11976,74300003.0
2006-08-08 10:04:00,1.11989,1.11994,1.11979,1.11979,89800000.0
2006-08-08 10:05:00,1.11977,1.11977,1.1197,1.1197,26700000.0
2006-08-08 10:06:00,1.1198,1.11985,1.11975,1.11985,75600002.0
2006-08-08 10:07:00,1.11972,1.1198,1.11972,1.1198,76200001.0
2006-08-08 10:08:00,1.11979,1.11979,1.11967,1.11977,96600001.0
2006-08-08 10:09:00,1.11978,1.1198,1.11977,1.1198,81599998.0
2006-08-08 10:10:00,1.11975,1.1198,1.11975,1.11977,64500000.0
2006-08-08 10:11:00,1.11982,1.11982,1.1198,1.1198,76700001.0
2006-08-08 10:12:00,1.11973,1.11987,1.11973,1.1198,126300000.0
2006-08-08 10:13:00,1.1197,1.11983,1.1197,1.11983,23100000.0
2006-08-08 10:14:00,1.11976,1.11978,1.11968,1.11978,64800000.0
2006-08-08 10:15:00,1.11988,1.11994,1.11981,1.11985,182800000.0
2006-08-08 10:16:00,1.11986,1.1199,1.11967,1.11967,93200001.0
2006-08-08 10:17:00,1.11983,1.11991,1.11981,1.11985,171000001.0
2006-08-08 10:18:00,1.11989,1.12009,1.11987,1.11987,111300000.0
2006-08-08 10:19:00,1.1199,1.12005,1.11989,1.11989,68100001.0
2006-08-08 10:20:00,1.11992,1.12005,1.11992,1.12005,70700000.0
2006-08-08 10:21:00,1.1199,1.12004,1.11977,1.12002,89399999.0
2006-08-08 10:22:00,1.11991,1.11999,1.11987,1.11997,111300002.0
2006-08-08 10:23:00,1.11996,1.12002,1.11996,1.12,124600003.0
2006-08-08 10:24:00,1.12005,1.12005,1.11993,1.12,195200000.0
2006-08-08 10:25:00,1.12,1.12005,1.11993,1.12,138100002.0
2006-08-08 10:26:00,1.12,1.12,1.11995,1.11995,8700000.0
2006-08-08 10:27:00,1.11995,1.12002,1.11983,1.11983,176300005.0
2006-08-08 10:28:00,1.11989,1.12001,1.11986,1.11994,141600000.0
2006-08-08 10:29:00,1.11987,1.12001,1.11987,1.11989,121900001.0
2006-08-08 10:30:00,1.11995,1.12011,1.11995,1.12003,66100001.0
2006-08-08 10:31:00,1.12009,1.12009,1.12001,1.12008,62600002.0
2006-08-08 10:32:00,1.1201,1.1201,1.12002,1.1201,54599998.0
2006-08-08 10:33:00,1.12018,1.12032,1.12018,1.12031,91399999.0
2006-08-08 10:34:00,1.12028,1.12035,1.12025,1.1203,71699999.0
2006-08-08 10:35:00,1.12025,1.12043,1.12025,1.12039,73900001.0
2006-08-08 10:36:00,1.12042,1.12042,1.12025,1.1203,130100002.0
2006-08-08 10:37:00,1.12025,1.12035,1.12025,1.12035,106400002.0
2006-08-08 10:38:00,1.12038,1.12042,1.12024,1.12024,126899999.0
2006-08-08 10:39:00,1.12028,1.12034,1.12024,1.12028,80700001.0
2006-08-08 10:40:00,1.12023,1.12035,1.12019,1.12025,117000000.0
2006-08-08 10:41:00,1.12028,1.12035,1.12025,1.12025,93600000.0
2006-08-08 10:42:00,1.12023,1.12038,1.12023,1.12037,36600001.0
2006-08-08 10:43:00,1.12058,1.12089,1.12058,1.12089,70399999.0
2006-08-08 10:44:00,1.12082,1.12099,1.12081,1.12099,105000000.0
2006-08-08 10:45:00,1.12107,1.1211,1.12094,1.12094,101600002.0
2006-08-08 10:46:00,1.12085,1.12088,1.12076,1.12087,101999998.0
2006-08-08 10:47:00,1.1209,1.12105,1.1209,1.12105,13900000.0
2006-08-08 10:48:00,1.12107,1.12119,1.12104,1.12109,108700001.0
2006-08-08 10:49:00,1.1211,1.1211,1.12091,1.12104,89800001.0
2006-08-08 10:50:00,1.12104,1.12119,1.12096,1.12108,112599999.0
2006-08-08 10:51:00,1.12102,1.12105,1.12095,1.12105,107799999.0
2006-08-08 10:52:00,1.12096,1.12106,1.12088,1.12102,118100003.0
2006-08-08 10:53:00,1.12103,1.12105,1.12103,1.12104,118190001.0
2006-08-08 10:54:00,1.1211,1.12115,1.12105,1.12115,27000000.0
2006-08-08 10:55:00,1.12113,1.12115,1.12105,1.12105,69500001.0
2006-08-08 10:56:00,1.12109,1.12129,1.12109,1.12121,92299999.0
2006-08-08 10:57:00,1.12125,1.12166,1.12125,1.12157,89400000.0
2006-08-08 10:58:00,1.12168,1.12172,1.12159,1.12162,87600002.0
2006-08-08 10:59:00,1.12165,1.12175,1.12142,1.1215,175300000.0
2006-08-08 11:00:00,1.12142,1.12155,1.12142,1.12155,126599999.0
2006-08-08 11:01:00,1.1216,1.12162,1.12155,1.1216,34100000.0
2006-08-08 11:02:00,1.12153,1.12153,1.12133,1.12148,76200001.0
2006-08-08 11:03:00,1.12149,1.12155,1.12138,1.12155,119400001.0
2006-08-08 11:04:00,1.12155,1.12155,1.12145,1.1215,43300000.0
2006-08-08 11:05:00,1.12148,1.1215,1.12148,1.1215,100600002.0
2006-08-08 11:06:00,1.1215,1.1215,1.12145,1.1215,139200000.0
2006-08-08 11:07:00,1.1215,1.1215,1.12142,1.12142,44600001.0
2006-08-08 11:08:00,1.12148,1.1215,1.12139,1.12148,56299998.0
2006-08-08 11:09:00,1.12142,1.12158,1.12142,1.12158,32800000.0
2006-08-08 11:10:00,1.12162,1.12163,1.12155,1.12155,67700001.0
2006-08-08 11:11:00,1.12149,1.12172,1.12148,1.12172,96000000.0
2006-08-08 11:12:00,1.12167,1.12167,1.12155,1.1216,122300001.0
2006-08-08 11:13:00,1.12168,1.122,1.12168,1.12199,118899999.0
2006-08-08 11:14:00,1.12192,1.12206,1.12192,1.12193,83100001.0
2006-08-08 11:15:00,1.12193,1.12208,1.12193,1.12207,155199999.0
2006-08-08 11:16:00,1.12217,1.12248,1.12217,1.1224,111600002.0
2006-08-08 11:17:00,1.12234,1.12236,1.12231,1.12236,68099999.0
2006-08-08 11:18:00,1.12223,1.12223,1.12198,1.12198,46899999.0
2006-08-08 11:19:00,1.12188,1.12198,1.12168,1.12168,153700001.0
2006-08-08 11:20:00,1.12165,1.12165,1.12148,1.12152,127200002.0
2006-08-08 11:21:00,1.1216,1.12165,1.12155,1.12155,64199998.0
2006-08-08 11:22:00,1.12156,1.12157,1.12148,1.12151,92400001.0
2006-08-08 11:23:00,1.1216,1.12165,1.12155,1.12165,36000001.0
2006-08-08 11:24:00,1.12155,1.12162,1.12155,1.1216,25500000.0
2006-08-08 11:25:00,1.12167,1.12172,1.12162,1.1217,242099998.0
2006-08-08 11:26:00,1.1217,1.12175,1.1217,1.12175,66799998.0
2006-08-08 11:27:00,1.12168,1.12168,1.12157,1.12162,190300000.0
2006-08-08 11:28:00,1.12162,1.12162,1.12142,1.12149,187700000.0
2006-08-08 11:29:00,1.12144,1.12155,1.12144,1.1215,97700004.0
2006-08-08 11:30:00,1.12162,1.12171,1.12159,1.12169,81499998.0
2006-08-08 11:31:00,1.12172,1.12183,1.12172,1.12183,36700000.0
2006-08-08 11:32:00,1.1218,1.12185,1.12173,1.1218,117600003.0
2006-08-08 11:33:00,1.12175,1.12185,1.12175,1.12185,74400000.0
2006-08-08 11:34:00,1.12182,1.12194,1.12177,1.12182,167200001.0
2006-08-08 11:35:00,1.1218,1.12182,1.12173,1.12175,59300000.0
2006-08-08 11:36:00,1.12173,1.12178,1.12165,1.12165,97700000.0
2006-08-08 11:37:00,1.12165,1.12166,1.12157,1.12157,85700001.0
2006-08-08 11:38:00,1.12157,1.12165,1.12155,1.12165,107400000.0
2006-08-08 11:39:00,1.12157,1.12159,1.12148,1.12154,38000000.0
2006-08-08 11:40:00,1.12152,1.12159,1.12146,1.12151,156400001.0
2006-08-08 11:41:00,1.12155,1.12155,1.12142,1.12148,103000000.0
2006-08-08 11:42:00,1.1215,1.12155,1.12145,1.12145,76800000.0
2006-08-08 11:43:00,1.1215,1.12152,1.12142,1.12152,112500000.0
2006-08-08 11:44:00,1.1213,1.1215,1.1213,1.12147,45800000.0
2006-08-08 11:45:00,1.12155,1.12155,1.1215,1.1215,83100000.0
2006-08-08 11:46:00,1.12155,1.12155,1.12145,1.12155,137300003.0
2006-08-08 11:47:00,1.12153,1.12157,1.12153,1.12157,37300000.0
2006-08-08 11:48:00,1.12152,1.12163,1.12152,1.1216,76900000.0
2006-08-08 11:49:00,1.12167,1.12167,1.12148,1.12148,127400000.0
2006-08-08 11:50:00,1.12152,1.12158,1.12148,1.12158,208000000.0
2006-08-08 11:51:00,1.1216,1.12165,1.12152,1.12152,69899999.0
2006-08-08 11:52:00,1.1216,1.12165,1.12155,1.12158,149900002.0
2006-08-08 11:53:00,1.12156,1.12167,1.12156,1.12163,54200001.0
2006-08-08 11:54:00,1.12173,1.12173,1.1216,1.12165,71599999.0
2006-08-08 11:55:00,1.12175,1.12175,1.12162,1.1217,98400000.0
2006-08-08 11:56:00,1.1217,1.1217,1.12162,1.1217,86699999.0
2006-08-08 11:57:00,1.12165,1.12165,1.12147,1.12147,93199999.0
2006-08-08 11:58:00,1.12147,1.12159,1.12147,1.12147,74599999.0
2006-08-08 11:59:00,1.1215,1.12155,1.12147,1.1215,103199998.0
2006-08-08 12:00:00,1.12155,1.12155,1.12145,1.1215,115700003.0
2006-08-08 12:01:00,1.12153,1.12155,1.12149,1.12154,102300002.0
2006-08-08 12:02:00,1.12152,1.12153,1.12146,1.12146,90200002.0
2006-08-08 12:03:00,1.1215,1.12157,1.12143,1.12143,139100001.0
2006-08-08 12:04:00,1.1215,1.1215,1.12145,1.1215,76899998.0
2006-08-08 12:05:00,1.1215,1.12155,1.12145,1.12145,111799997.0
2006-08-08 12:06:00,1.12159,1.12165,1.12155,1.12155,29600000.0
2006-08-08 12:07:00,1.1216,1.1216,1.12155,1.12155,88899998.0
2006-08-08 12:08:00,1.12155,1.12165,1.1215,1.12165,76100000.0
2006-08-08 12:09:00,1.12165,1.12177,1.12165,1.12177,109600000.0
2006-08-08 12:10:00,1.12176,1.12179,1.12176,1.12179,20900000.0
2006-08-08 12:11:00,1.12165,1.12175,1.12165,1.12172,64900000.0
2006-08-08 12:12:00,1.12165,1.12177,1.1216,1.1217,174199998.0
2006-08-08 12:13:00,1.12167,1.12188,1.12167,1.12187,118199999.0
2006-08-08 12:14:00,1.12185,1.12185,1.12167,1.12167,28900000.0
2006-08-08 12:15:00,1.12163,1.12169,1.12151,1.12159,165100000.0
2006-08-08 12:16:00,1.12155,1.12162,1.12149,1.12153,113000002.0
2006-08-08 12:17:00,1.12158,1.12158,1.12145,1.12154,146100000.0
2006-08-08 12:18:00,1.12157,1.12157,1.12142,1.12142,148600001.0
2006-08-08 12:19:00,1.1215,1.12153,1.1215,1.1215,41400000.0
2006-08-08 12:20:00,1.12156,1.12188,1.12156,1.12188,126800000.0
2006-08-08 12:21:00,1.12195,1.12206,1.12187,1.12197,168800001.0
2006-08-08 12:22:00,1.12201,1.12201,1.12191,1.12195,135999998.0
2006-08-08 12:23:00,1.122,1.12204,1.122,1.12202,62300000.0
2006-08-08 12:24:00,1.122,1.122,1.12195,1.12195,54099999.0
2006-08-08 12:25:00,1.122,1.1221,1.12196,1.12207,69700000.0
2006-08-08 12:26:00,1.12211,1.12211,1.12197,1.12197,103800001.0
2006-08-08 12:27:00,1.12197,1.12205,1.1219,1.12205,139399999.0
2006-08-08 12:28:00,1.12202,1.12224,1.12202,1.1221,119300003.0
2006-08-08 12:29:00,1.12214,1.12232,1.12214,1.12227,108500002.0
2006-08-08 12:30:00,1.12228,1.12228,1.12219,1.12222,83100001.0
2006-08-08 12:31:00,1.12225,1.1223,1.12217,1.12229,71999999.0
2006-08-08 12:32:00,1.12209,1.12209,1.12193,1.122,83899999.0
2006-08-08 12:33:00,1.12208,1.12211,1.12201,1.12201,70100001.0
2006-08-08 12:34:00,1.12193,1.12203,1.12193,1.12195,46200000.0
2006-08-08 12:35:00,1.12197,1.12203,1.12191,1.12203,111000000.0
2006-08-08 12:36:00,1.12202,1.12204,1.12192,1.12203,133600000.0
2006-08-08 12:37:00,1.12201,1.12203,1.12181,1.12188,92800001.0
2006-08-08 12:38:00,1.12194,1.12206,1.12183,1.12192,116300001.0
2006-08-08 12:39:00,1.12193,1.12198,1.12182,1.12192,85600001.0
2006-08-08 12:40:00,1.12193,1.12193,1.12176,1.12183,121300000.0
2006-08-08 12:41:00,1.12177,1.12177,1.12155,1.12155,98900002.0
2006-08-08 12:42:00,1.12148,1.12148,1.12129,1.12132,150200000.0
2006-08-08 12:43:00,1.12121,1.12124,1.12121,1.12124,2200000.0
2006-08-08 12:44:00,1.12117,1.12125,1.12115,1.1212,109199998.0
2006-08-08 12:45:00,1.12108,1.12108,1.1207,1.12079,35700001.0
2006-08-08 12:46:00,1.12088,1.12088,1.12086,1.12088,33500000.0
2006-08-08 12:47:00,1.1209,1.121,1.1209,1.121,44500000.0
2006-08-08 12:48:00,1.12109,1.12109,1.12099,1.12104,71600000.0
2006-08-08 12:49:00,1.121,1.121,1.12092,1.12092,27800000.0
2006-08-08 12:50:00,1.12095,1.12108,1.12095,1.12105,97500003.0
2006-08-08 12:51:00,1.12097,1.121,1.1209,1.121,14400000.0
2006-08-08 12:52:00,1.12098,1.121,1.12085,1.12097,94100002.0
2006-08-08 12:53:00,1.12102,1.1211,1.12102,1.1211,18300000.0
2006-08-08 12:54:00,1.12111,1.12123,1.12102,1.12123,45700000.0
2006-08-08 12:55:00,1.12125,1.1213,1.12125,1.12125,75800000.0
2006-08-08 12:56:00,1.12131,1.1214,1.12131,1.12138,45700000.0
2006-08-08 12:57:00,1.12136,1.12139,1.12129,1.12134,124790000.0
2006-08-08 12:58:00,1.12133,1.12133,1.12129,1.12133,51800000.0
2006-08-08 12:59:00,1.12126,1.12136,1.12121,1.12136,118500003.0
2006-08-08 13:00:00,1.1213,1.12135,1.12123,1.12125,149100000.0
2006-08-08 13:01:00,1.12135,1.12135,1.12125,1.12135,123000000.0
2006-08-08 13:02:00,1.1213,1.12135,1.1213,1.1213,41300000.0
2006-08-08 13:03:00,1.12123,1.12123,1.12106,1.12106,60700001.0
2006-08-08 13:04:00,1.12107,1.12117,1.12104,1.12112,64399999.0
2006-08-08 13:05:00,1.12108,1.12108,1.12102,1.12102,24700000.0
2006-08-08 13:06:00,1.1209,1.12095,1.12088,1.1209,42399999.0
2006-08-08 13:07:00,1.121,1.12113,1.1209,1.1209,102099999.0
2006-08-08 13:08:00,1.1209,1.12095,1.12085,1.1209,103699999.0
2006-08-08 13:09:00,1.12082,1.12082,1.1206,1.12062,69400001.0
2006-08-08 13:10:00,1.12048,1.12057,1.12045,1.12045,112800003.0
2006-08-08 13:11:00,1.12044,1.12051,1.12044,1.12044,83499998.0
2006-08-08 13:12:00,1.12028,1.12028,1.1202,1.1202,58299999.0
2006-08-08 13:13:00,1.12011,1.12016,1.12011,1.12016,50700000.0
2006-08-08 13:14:00,1.12019,1.12023,1.1201,1.12018,125800001.0
2006-08-08 13:15:00,1.12017,1.12027,1.11997,1.11997,63500000.0
2006-08-08 13:16:00,1.11995,1.12001,1.11995,1.12001,1400000.0
2006-08-08 13:17:00,1.12008,1.12009,1.11993,1.11993,133500003.0
2006-08-08 13:18:00,1.11999,1.11999,1.11999,1.11999,22300000.0
2006-08-08 13:19:00,1.11997,1.12006,1.11997,1.12002,80900001.0
2006-08-08 13:20:00,1.12001,1.12017,1.12001,1.12017,26400000.0
2006-08-08 13:21:00,1.12018,1.12027,1.12012,1.12027,67799999.0
2006-08-08 13:22:00,1.12022,1.12035,1.12022,1.1203,128600002.0
2006-08-08 13:23:00,1.12028,1.12028,1.12023,1.12023,70400002.0
2006-08-08 13:24:00,1.12021,1.12032,1.12016,1.12032,110099999.0
2006-08-08 13:25:00,1.12032,1.12036,1.1203,1.12036,44400000.0
2006-08-08 13:26:00,1.12047,1.12076,1.12047,1.12072,97700003.0
2006-08-08 13:27:00,1.12075,1.12081,1.12066,1.12075,118100000.0
2006-08-08 13:28:00,1.12063,1.12063,1.12042,1.12042,40100000.0
2006-08-08 13:29:00,1.12043,1.12049,1.12027,1.12027,158999998.0
2006-08-08 13:30:00,1.12028,1.1203,1.12012,1.12012,76499998.0
2006-08-08 13:31:00,1.12014,1.12042,1.12014,1.12021,66100000.0
2006-08-08 13:32:00,1.12022,1.12026,1.12022,1.12026,8000000.0
2006-08-08 13:33:00,1.12038,1.12043,1.12031,1.12038,128400000.0
2006-08-08 13:34:00,1.12047,1.12053,1.12047,1.12053,23299999.0
2006-08-08 13:35:00,1.12055,1.12055,1.1202,1.1202,154499998.0
2006-08-08 13:36:00,1.12012,1.12016,1.12012,1.12015,64600000.0
2006-08-08 13:37:00,1.12001,1.12006,1.11987,1.11987,49099999.0
2006-08-08 13:38:00,1.1198,1.11988,1.1198,1.11982,73700002.0
2006-08-08 13:39:00,1.11972,1.11972,1.11948,1.11951,67400001.0
2006-08-08 13:40:00,1.11948,1.1195,1.11934,1.11934,69599999.0
2006-08-08 13:41:00,1.11924,1.11937,1.11902,1.11902,94899999.0
2006-08-08 13:42:00,1.11908,1.11915,1.11898,1.11898,214200000.0
2006-08-08 13:43:00,1.11907,1.11907,1.11867,1.11867,75999999.0
2006-08-08 13:44:00,1.11859,1.11867,1.11855,1.11855,104100003.0
2006-08-08 13:45:00,1.11846,1.11861,1.11838,1.11861,109999998.0
2006-08-08 13:46:00,1.11855,1.11869,1.11835,1.11835,155300003.0
2006-08-08 13:47:00,1.11823,1.11836,1.11821,1.11832,125500000.0
2006-08-08 13:48:00,1.11829,1.11842,1.11828,1.11842,95500002.0
2006-08-08 13:49:00,1.1187,1.11889,1.11865,1.11865,90700003.0
2006-08-08 13:50:00,1.11858,1.11876,1.11856,1.11876,76000003.0
2006-08-08 13:51:00,1.1189,1.11911,1.1189,1.11911,36000000.0
2006-08-08 13:52:00,1.11911,1.11916,1.11903,1.1191,123399999.0
2006-08-08 13:53:00,1.11907,1.1191,1.11889,1.11889,160300000.0
2006-08-08 13:54:00,1.11886,1.11896,1.11886,1.11892,47900000.0
2006-08-08 13:55:00,1.1189,1.11912,1.1189,1.11912,75400000.0
2006-08-08 13:56:00,1.11917,1.11925,1.11911,1.11919,106200001.0
2006-08-08 13:57:00,1.11916,1.11928,1.11907,1.11928,111600002.0
2006-08-08 13:58:00,1.11933,1.11938,1.11933,1.11933,31100000.0
2006-08-08 13:59:00,1.11947,1.11948,1.11941,1.11948,68899999.0
2006-08-08 14:00:00,1.1195,1.11973,1.1195,1.11962,54400000.0
2006-08-08 14:01:00,1.1196,1.1196,1.11951,1.11951,79300001.0
2006-08-08 14:02:00,1.1195,1.11965,1.1195,1.11965,91300000.0
2006-08-08 14:03:00,1.1196,1.11973,1.11959,1.11973,68500000.0
2006-08-08 14:04:00,1.11959,1.11967,1.11957,1.11962,188900000.0
2006-08-08 14:05:00,1.11957,1.11958,1.11948,1.11957,95100001.0
2006-08-08 14:06:00,1.11956,1.1197,1.11951,1.11964,122200003.0
2006-08-08 14:07:00,1.11953,1.11953,1.11949,1.11952,40599999.0
2006-08-08 14:08:00,1.11944,1.11944,1.11933,1.11933,33800000.0
2006-08-08 14:09:00,1.11914,1.11929,1.11914,1.1192,170199997.0
2006-08-08 14:10:00,1.11925,1.11925,1.11897,1.11916,129200001.0
2006-08-08 14:11:00,1.11913,1.11913,1.11895,1.119,161499999.0
2006-08-08 14:12:00,1.11888,1.11892,1.11868,1.11868,141400001.0
2006-08-08 14:13:00,1.11867,1.11873,1.11867,1.11873,70300002.0
2006-08-08 14:14:00,1.11888,1.11898,1.11884,1.11885,151799998.0
2006-08-08 14:15:00,1.11887,1.11908,1.11887,1.11896,116199997.0
2006-08-08 14:16:00,1.11896,1.11896,1.11894,1.11894,32999999.0
2006-08-08 14:17:00,1.11893,1.119,1.11874,1.11874,45300001.0
2006-08-08 14:18:00,1.11874,1.11885,1.11869,1.11869,57400000.0
2006-08-08 14:19:00,1.11857,1.11864,1.11843,1.11848,43000000.0
2006-08-08 14:20:00,1.11835,1.11852,1.1183,1.11848,140100001.0
2006-08-08 14:21:00,1.11848,1.11859,1.11847,1.11852,145300001.0
2006-08-08 14:22:00,1.11839,1.11846,1.11836,1.11836,84399999.0
2006-08-08 14:23:00,1.11839,1.11839,1.11827,1.11832,39900000.0
2006-08-08 14:24:00,1.11845,1.11848,1.11835,1.11847,100100000.0
2006-08-08 14:25:00,1.11848,1.11859,1.11835,1.11845,134999998.0
2006-08-08 14:26:00,1.11843,1.11847,1.11831,1.11835,106900002.0
2006-08-08 14:27:00,1.11842,1.11851,1.11839,1.11842,135300004.0
2006-08-08 14:28:00,1.11842,1.11849,1.11842,1.11849,120200003.0
2006-08-08 14:29:00,1.11846,1.11856,1.11835,1.11835,152300001.0
2006-08-08 14:30:00,1.11844,1.11879,1.11844,1.11844,109500002.0
2006-08-08 14:31:00,1.11847,1.11878,1.11847,1.11878,16800000.0
2006-08-08 14:32:00,1.11896,1.11912,1.11896,1.11909,88499999.0
2006-08-08 14:33:00,1.11908,1.11917,1.11908,1.11912,53500000.0
2006-08-08 14:34:00,1.11903,1.11914,1.119,1.11914,57699999.0
2006-08-08 14:35:00,1.11912,1.11924,1.11908,1.11908,64699999.0
2006-08-08 14:36:00,1.11913,1.11928,1.11904,1.11905,79499999.0
2006-08-08 14:37:00,1.11902,1.11907,1.11894,1.119,140600001.0
2006-08-08 14:38:00,1.11898,1.11898,1.11883,1.11897,80900000.0
2006-08-08 14:39:00,1.11906,1.11934,1.11906,1.11934,43799999.0
2006-08-08 14:40:00,1.11942,1.11953,1.11942,1.11944,126400000.0
2006-08-08 14:41:00,1.11931,1.1195,1.11931,1.1195,17600000.0
2006-08-08 14:42:00,1.11953,1.11972,1.11953,1.11966,31100000.0
2006-08-08 14:43:00,1.1197,1.11985,1.11969,1.1198,167200000.0
2006-08-08 14:44:00,1.11988,1.11988,1.11982,1.11983,80899999.0
2006-08-08 14:45:00,1.11981,1.11994,1.11969,1.11987,149700001.0
2006-08-08 14:46:00,1.11991,1.12019,1.11991,1.12005,102100000.0
2006-08-08 14:47:00,1.12004,1.12015,1.12004,1.12011,90200001.0
2006-08-08 14:48:00,1.1201,1.12015,1.1201,1.12015,43600001.0
2006-08-08 14:49:00,1.12012,1.12012,1.12005,1.12007,179799999.0
2006-08-08 14:50:00,1.12012,1.12012,1.11997,1.12001,16000000.0
2006-08-08 14:51:00,1.11999,1.12027,1.11999,1.12007,87500000.0
2006-08-08 14:52:00,1.12008,1.12009,1.11998,1.11998,94800002.0
2006-08-08 14:53:00,1.12,1.12005,1.12,1.12,35700000.0
2006-08-08 14:54:00,1.1199,1.12,1.1199,1.11992,71900002.0
2006-08-08 14:55:00,1.11997,1.12003,1.1199,1.12003,91000002.0
2006-08-08 14:56:00,1.12,1.12003,1.11992,1.11992,31700000.0
2006-08-08 14:57:00,1.11984,1.11994,1.11982,1.11985,87500000.0
2006-08-08 14:58:00,1.1199,1.1199,1.11982,1.11985,108699998.0
2006-08-08 14:59:00,1.11991,1.11991,1.11978,1.11987,39499999.0
2006-08-08 15:00:00,1.11992,1.11995,1.11978,1.11987,153799999.0
2006-08-08 15:01:00,1.12,1.12003,1.11989,1.11995,83300002.0
2006-08-08 15:02:00,1.11983,1.11983,1.11974,1.1198,54499998.0
2006-08-08 15:03:00,1.11972,1.11988,1.11971,1.1198,72000000.0
2006-08-08 15:04:00,1.11973,1.11973,1.11962,1.11966,74999998.0
2006-08-08 15:05:00,1.11945,1.11945,1.1193,1.1193,4800000.0
2006-08-08 15:06:00,1.11922,1.11934,1.11915,1.11915,135000001.0
2006-08-08 15:07:00,1.11922,1.1194,1.11921,1.1194,77400001.0
2006-08-08 15:08:00,1.11955,1.11986,1.11955,1.11975,86299999.0
2006-08-08 15:09:00,1.11987,1.11993,1.11987,1.11993,61400002.0
2006-08-08 15:10:00,1.12,1.12007,1.11988,1.11988,115399998.0
2006-08-08 15:11:00,1.11991,1.11997,1.11991,1.11996,194200000.0
2006-08-08 15:12:00,1.11992,1.11992,1.11978,1.1198,91400001.0
2006-08-08 15:13:00,1.11981,1.12006,1.1198,1.1199,70600000.0
2006-08-08 15:14:00,1.11994,1.12008,1.11994,1.11996,74600000.0
2006-08-08 15:15:00,1.12005,1.12005,1.11991,1.11991,75199999.0
2006-08-08 15:16:00,1.11993,1.12005,1.11993,1.12005,136100005.0
2006-08-08 15:17:00,1.12008,1.1202,1.12003,1.12013,145699998.0
2006-08-08 15:18:00,1.12013,1.12055,1.12013,1.12055,83300000.0
2006-08-08 15:19:00,1.12057,1.12063,1.12046,1.12046,66900000.0
2006-08-08 15:20:00,1.12036,1.12043,1.12023,1.12043,45400000.0
2006-08-08 15:21:00,1.12033,1.12047,1.12031,1.12047,69700001.0
2006-08-08 15:22:00,1.12063,1.12088,1.12063,1.12088,124600002.0
2006-08-08 15:23:00,1.12077,1.12077,1.12042,1.12042,32700000.0
2006-08-08 15:24:00,1.12037,1.12051,1.12031,1.12051,80500000.0
2006-08-08 15:25:00,1.12056,1.1208,1.12056,1.1208,51900000.0
2006-08-08 15:26:00,1.12086,1.12096,1.12078,1.12089,169999999.0
2006-08-08 15:27:00,1.12083,1.12098,1.1208,1.12098,63990001.0
2006-08-08 15:28:00,1.1209,1.12095,1.12086,1.12089,59500000.0
2006-08-08 15:29:00,1.12099,1.12111,1.12095,1.12096,145600001.0
2006-08-08 15:30:00,1.12093,1.12105,1.12093,1.121,44900000.0
2006-08-08 15:31:00,1.12095,1.12095,1.12075,1.1208,113800002.0
2006-08-08 15:32:00,1.12075,1.12086,1.12066,1.12066,99700001.0
2006-08-08 15:33:00,1.12065,1.12075,1.12062,1.12075,129390002.0
2006-08-08 15:34:00,1.12078,1.12078,1.12067,1.12071,155299998.0
2006-08-08 15:35:00,1.12065,1.12065,1.12053,1.12058,116600001.0
2006-08-08 15:36:00,1.12058,1.12064,1.12051,1.12051,73900000.0
2006-08-08 15:37:00,1.1205,1.12065,1.1205,1.12062,57300000.0
2006-08-08 15:38:00,1.12062,1.12076,1.12062,1.1207,56100001.0
2006-08-08 15:39:00,1.12069,1.12078,1.12062,1.12078,117299998.0
2006-08-08 15:40:00,1.12078,1.12078,1.12062,1.12064,18100000.0
2006-08-08 15:41:00,1.12054,1.12067,1.12054,1.12061,76399999.0
2006-08-08 15:42:00,1.12053,1.12057,1.12048,1.12053,55400000.0
2006-08-08 15:43:00,1.12058,1.12058,1.1204,1.1204,62799998.0
2006-08-08 15:44:00,1.1205,1.1205,1.1205,1.1205,38500001.0
2006-08-08 15:45:00,1.12055,1.12055,1.12055,1.12055,19900000.0
2006-08-08 15:46:00,1.12041,1.12052,1.12027,1.1203,165400001.0
2006-08-08 15:47:00,1.12011,1.12011,1.11986,1.11993,72100000.0
2006-08-08 15:48:00,1.11999,1.12005,1.11988,1.12,104400002.0
2006-08-08 15:49:00,1.12008,1.12011,1.11997,1.12006,107300001.0
2006-08-08 15:50:00,1.12012,1.12012,1.12008,1.12008,14700000.0
2006-08-08 15:51:00,1.12005,1.12005,1.12005,1.12005,27900000.0
2006-08-08 15:52:00,1.11999,1.11999,1.11952,1.11957,116399999.0
2006-08-08 15:53:00,1.11953,1.11953,1.11927,1.11927,137000003.0
2006-08-08 15:54:00,1.11923,1.11934,1.11912,1.11934,45699999.0
2006-08-08 15:55:00,1.11942,1.11952,1.1194,1.11943,32100000.0
2006-08-08 15:56:00,1.11942,1.11945,1.11941,1.11941,109800002.0
2006-08-08 15:57:00,1.11933,1.11933,1.11916,1.11916,111399996.0
2006-08-08 15:58:00,1.11922,1.11929,1.11908,1.1191,113699998.0
2006-08-08 15:59:00,1.1191,1.1191,1.11902,1.11902,5600000.0
2006-08-08 16:00:00,1.11903,1.11903,1.11884,1.11889,81600001.0
2006-08-08 16:01:00,1.11898,1.11936,1.11898,1.11936,82200000.0
2006-08-08 16:02:00,1.11941,1.11944,1.11931,1.11935,41600000.0
2006-08-08 16:03:00,1.11927,1.11936,1.11927,1.11932,110899999.0
2006-08-08 16:04:00,1.11929,1.11935,1.11906,1.11912,90699999.0
2006-08-08 16:05:00,1.1191,1.11926,1.11903,1.11904,108100000.0
2006-08-08 16:06:00,1.119,1.119,1.1189,1.1189,136900000.0
2006-08-08 16:07:00,1.11897,1.11897,1.11874,1.11874,107000000.0
2006-08-08 16:08:00,1.11868,1.11889,1.11868,1.11889,88500000.0
2006-08-08 16:09:00,1.11897,1.11918,1.11897,1.11911,81500000.0
2006-08-08 16:10:00,1.1191,1.1191,1.11895,1.11901,72100000.0
2006-08-08 16:11:00,1.11912,1.11912,1.11911,1.11911,50300001.0
2006-08-08 16:12:00,1.1193,1.11932,1.1193,1.11932,43099999.0
2006-08-08 16:13:00,1.11942,1.11964,1.11942,1.11953,58100000.0
2006-08-08 16:14:00,1.11945,1.11967,1.11945,1.11958,81100001.0
2006-08-08 16:15:00,1.11956,1.11966,1.11956,1.11966,70000002.0
2006-08-08 16:16:00,1.11972,1.11972,1.11967,1.11967,31800000.0
2006-08-08 16:17:00,1.11961,1.11961,1.11948,1.11956,78599998.0
2006-08-08 16:18:00,1.1195,1.1195,1.11942,1.11947,92600001.0
2006-08-08 16:19:00,1.11948,1.11948,1.11939,1.11947,86399998.0
2006-08-08 16:20:00,1.11947,1.11975,1.11947,1.11975,81200000.0
2006-08-08 16:21:00,1.11983,1.12018,1.11983,1.1201,83900000.0
2006-08-08 16:22:00,1.12015,1.12025,1.12014,1.12014,152699999.0
2006-08-08 16:23:00,1.12017,1.1202,1.12008,1.12008,192600006.0
2006-08-08 16:24:00,1.12012,1.12017,1.11999,1.11999,105299998.0
2006-08-08 16:25:00,1.12002,1.12008,1.12,1.12008,90700001.0
2006-08-08 16:26:00,1.12003,1.12008,1.11987,1.12008,123099999.0
2006-08-08 16:27:00,1.1201,1.12015,1.12005,1.12015,126700000.0
2006-08-08 16:28:00,1.12013,1.12017,1.12013,1.12017,39500000.0
2006-08-08 16:29:00,1.12019,1.12019,1.12009,1.12009,31800000.0
2006-08-08 16:30:00,1.12002,1.12018,1.12002,1.12018,31200000.0
2006-08-08 16:31:00,1.1202,1.1203,1.1202,1.12025,137800000.0
2006-08-08 16:32:00,1.1202,1.1202,1.12003,1.12016,113399999.0
2006-08-08 16:33:00,1.12013,1.12023,1.12013,1.12023,93200000.0
2006-08-08 16:34:00,1.12016,1.12032,1.12004,1.12004,127599999.0
2006-08-08 16:35:00,1.12008,1.1201,1.12005,1.1201,38400000.0
2006-08-08 16:36:00,1.12008,1.12021,1.12008,1.12021,29500000.0
2006-08-08 16:37:00,1.12027,1.12038,1.12023,1.12038,32900000.0
2006-08-08 16:38:00,1.12037,1.12037,1.12022,1.12022,155500001.0
2006-08-08 16:39:00,1.12028,1.12033,1.1202,1.12028,14400000.0
2006-08-08 16:40:00,1.12015,1.12028,1.12011,1.12028,72400002.0
2006-08-08 16:41:00,1.12023,1.1203,1.12023,1.12027,67400000.0
2006-08-08 16:42:00,1.12038,1.12038,1.12028,1.12028,10500000.0
2006-08-08 16:43:00,1.12025,1.12035,1.12025,1.1203,54800002.0
2006-08-08 16:44:00,1.1203,1.1203,1.12015,1.12023,79000001.0
2006-08-08 16:45:00,1.12027,1.12035,1.12027,1.12035,44700001.0
2006-08-08 16:46:00,1.1203,1.1203,1.12025,1.12025,28000000.0
2006-08-08 16:47:00,1.1203,1.1203,1.12028,1.1203,101300001.0
2006-08-08 16:48:00,1.12025,1.1203,1.12023,1.1203,66999998.0
2006-08-08 16:49:00,1.12027,1.12035,1.12025,1.12035,102400000.0
2006-08-08 16:50:00,1.12028,1.12028,1.12011,1.12025,100800000.0
2006-08-08 16:51:00,1.12028,1.12028,1.12013,1.12013,147400000.0
2006-08-08 16:52:00,1.12009,1.12026,1.12009,1.12026,70899998.0
2006-08-08 16:53:00,1.12023,1.12023,1.12014,1.12014,33699999.0
2006-08-08 16:54:00,1.12018,1.1202,1.12018,1.1202,14500000.0
2006-08-08 16:55:00,1.1202,1.1202,1.1202,1.1202,800000.0
2006-08-08 16:56:00,1.1202,1.1202,1.1202,1.1202,4800000.0
2006-08-08 16:57:00,1.12018,1.12018,1.12018,1.12018,31000000.0
2006-08-08 16:58:00,1.12015,1.1202,1.12015,1.1202,12900000.0
2006-08-08 16:59:00,1.11999,1.11999,1.11932,1.1194,119600001.0
2006-08-08 17:00:00,1.11944,1.11944,1.11935,1.11941,91700001.0
2006-08-08 17:01:00,1.11944,1.11953,1.11944,1.11953,30400000.0
2006-08-08 17:02:00,1.11969,1.1198,1.11967,1.11973,55800001.0
2006-08-08 17:03:00,1.11983,1.11993,1.11983,1.11984,110400001.0
2006-08-08 17:04:00,1.11983,1.12003,1.11983,1.12,53500001.0
2006-08-08 17:05:00,1.12003,1.12014,1.12003,1.1201,74200000.0
2006-08-08 17:06:00,1.12008,1.12013,1.11996,1.11996,10400000.0
2006-08-08 17:07:00,1.12,1.12,1.11993,1.11993,36600000.0
2006-08-08 17:08:00,1.11997,1.12007,1.11996,1.11999,64399999.0
2006-08-08 17:09:00,1.12015,1.12035,1.12015,1.12028,98599998.0
2006-08-08 17:10:00,1.12027,1.12035,1.12024,1.12035,129000003.0
2006-08-08 17:11:00,1.12011,1.12011,1.12007,1.12007,13600000.0
2006-08-08 17:12:00,1.11995,1.12012,1.11995,1.12012,44100000.0
2006-08-08 17:13:00,1.12012,1.12024,1.1201,1.12013,181799997.0
2006-08-08 17:14:00,1.12003,1.12016,1.12002,1.12002,114500002.0
2006-08-08 17:15:00,1.12015,1.12024,1.12001,1.12003,168100001.0
2006-08-08 17:16:00,1.12008,1.1201,1.12003,1.12003,33000000.0
2006-08-08 17:17:00,1.12003,1.12007,1.12003,1.12004,24200000.0
2006-08-08 17:18:00,1.12013,1.12035,1.12007,1.12026,21600000.0
2006-08-08 17:19:00,1.12021,1.12021,1.12012,1.12012,30100000.0
2006-08-08 17:20:00,1.12007,1.12029,1.12007,1.12029,177000000.0
2006-08-08 17:21:00,1.12025,1.12025,1.12012,1.12022,89100001.0
2006-08-08 17:22:00,1.12027,1.12033,1.12024,1.12024,79799998.0
2006-08-08 17:23:00,1.12038,1.12038,1.12028,1.12028,58700000.0
2006-08-08 17:24:00,1.12032,1.12036,1.12032,1.12036,13300000.0
2006-08-08 17:25:00,1.12033,1.12045,1.12033,1.12045,42400000.0
2006-08-08 17:26:00,1.12043,1.12043,1.12017,1.12023,120500002.0
2006-08-08 17:27:00,1.12026,1.12026,1.12022,1.12022,21500000.0
2006-08-08 17:28:00,1.12004,1.12004,1.12003,1.12003,12000000.0
2006-08-08 17:29:00,1.11996,1.11996,1.11984,1.11984,61900001.0
2006-08-08 17:30:00,1.11988,1.11999,1.11983,1.11995,117300003.0
2006-08-08 17:31:00,1.11998,1.11998,1.11992,1.11992,68200001.0
2006-08-08 17:32:00,1.11989,1.11997,1.11987,1.11997,110899999.0
2006-08-08 17:33:00,1.11996,1.11996,1.11989,1.11989,8600000.0
2006-08-08 17:34:00,1.11985,1.11985,1.11985,1.11985,14500000.0
2006-08-08 17:35:00,1.11987,1.12006,1.11987,1.11994,122800001.0
2006-08-08 17:36:00,1.12001,1.12001,1.1198,1.11988,117900001.0
2006-08-08 17:37:00,1.11991,1.11994,1.11966,1.11966,29500000.0
2006-08-08 17:38:00,1.11971,1.11978,1.1197,1.11978,27900000.0
2006-08-08 17:39:00,1.1198,1.11983,1.11977,1.1198,66700000.0
2006-08-08 17:40:00,1.11977,1.11989,1.11973,1.11985,57700000.0
2006-08-08 17:41:00,1.1198,1.11987,1.11974,1.11987,41200001.0
2006-08-08 17:42:00,1.11987,1.11993,1.11987,1.11993,34200000.0
2006-08-08 17:43:00,1.11995,1.12008,1.11995,1.12008,70299999.0
2006-08-08 17:44:00,1.12007,1.12022,1.12003,1.12022,117699999.0
2006-08-08 17:45:00,1.12019,1.12022,1.12013,1.12013,63400000.0
2006-08-08 17:46:00,1.1202,1.1202,1.12003,1.12003,21900000.0
2006-08-08 17:47:00,1.12003,1.12003,1.12003,1.12003,11200000.0
2006-08-08 17:48:00,1.12002,1.12008,1.12002,1.12008,33900001.0
2006-08-08 17:49:00,1.12006,1.1203,1.12006,1.12014,88100001.0
2006-08-08 17:50:00,1.1201,1.1201,1.12005,1.12005,21600000.0
2006-08-08 17:51:00,1.12007,1.12009,1.11995,1.12003,24100000.0
2006-08-08 17:52:00,1.12015,1.12015,1.1201,1.1201,19900000.0
2006-08-08 17:53:00,1.12003,1.1201,1.12003,1.12005,119700000.0
2006-08-08 17:54:00,1.12012,1.12021,1.12002,1.12014,139700002.0
2006-08-08 17:55:00,1.1201,1.1201,1.12003,1.1201,140400000.0
2006-08-08 17:56:00,1.12007,1.12015,1.12005,1.12015,64300000.0
2006-08-08 17:57:00,1.12015,1.12015,1.12007,1.1201,136000003.0
2006-08-08 17:58:00,1.12012,1.12027,1.12012,1.12024,201599999.0
2006-08-08 17:59:00,1.1202,1.1203,1.1202,1.12025,87200000.0
2006-08-08 18:00:00,1.12017,1.12025,1.12017,1.12025,83599999.0
2006-08-08 18:01:00,1.1202,1.1202,1.12006,1.12017,555500001.0
2006-08-08 18:02:00,1.12021,1.12023,1.12011,1.12016,866600012.0
2006-08-08 18:03:00,1.12017,1.12019,1.11993,1.12007,604400002.0
2006-08-08 18:04:00,1.12009,1.12017,1.11998,1.12002,750200000.0
2006-08-08 18:05:00,1.12001,1.12013,1.11994,1.12013,1012500009.0
2006-08-08 18:06:00,1.1201,1.12013,1.12,1.1201,877000003.0
2006-08-08 18:07:00,1.1201,1.12021,1.12005,1.12018,1102300006.0
2006-08-08 18:08:00,1.12022,1.12034,1.12017,1.12028,916500000.0
2006-08-08 18:09:00,1.12035,1.12077,1.12035,1.12069,397800001.0
2006-08-08 18:10:00,1.12095,1.12128,1.12089,1.12128,853400005.0
2006-08-08 18:11:00,1.12127,1.12127,1.12103,1.12108,883500004.0
2006-08-08 18:12:00,1.12102,1.12102,1.12079,1.12079,72500001.0
2006-08-08 18:13:00,1.12083,1.12088,1.1208,1.12087,366700002.0
2006-08-08 18:14:00,1.12079,1.12079,1.12046,1.12052,396399999.0
2006-08-08 18:15:00,1.12047,1.12062,1.12045,1.12052,690999998.0
2006-08-08 18:16:00,1.12058,1.12074,1.12058,1.12064,422599998.0
2006-08-08 18:17:00,1.12062,1.12073,1.12057,1.12062,942900003.0
2006-08-08 18:18:00,1.1206,1.12065,1.12055,1.12058,554999996.0
2006-08-08 18:19:00,1.1206,1.1206,1.12038,1.12051,178999996.0
2006-08-08 18:20:00,1.12062,1.12079,1.12061,1.12072,509600001.0
2006-08-08 18:21:00,1.12083,1.12089,1.12079,1.12084,210600003.0
2006-08-08 18:22:00,1.12092,1.12113,1.12092,1.12103,183000001.0
2006-08-08 18:23:00,1.12097,1.121,1.1209,1.12098,346399999.0
2006-08-08 18:24:00,1.12099,1.121,1.12079,1.12081,659300002.0
2006-08-08 18:25:00,1.12076,1.12085,1.12069,1.1208,413600001.0
2006-08-08 18:26:00,1.1208,1.12085,1.1207,1.12075,1015900009.0
2006-08-08 18:27:00,1.1208,1.1208,1.12075,1.12078,529400001.0
2006-08-08 18:28:00,1.12076,1.12081,1.1207,1.12072,501400000.0
2006-08-08 18:29:00,1.12069,1.12069,1.12061,1.12062,368000004.0
2006-08-08 18:30:00,1.12059,1.12061,1.12046,1.12052,735200005.0
2006-08-08 18:31:00,1.12048,1.12048,1.12029,1.12029,445799999.0
2006-08-08 18:32:00,1.12029,1.12043,1.12024,1.12038,371700001.0
2006-08-08 18:33:00,1.12038,1.12047,1.1203,1.12041,699300007.0
2006-08-08 18:34:00,1.12044,1.12053,1.12041,1.12053,310300000.0
2006-08-08 18:35:00,1.12055,1.12055,1.12045,1.1205,620200006.0
2006-08-08 18:36:00,1.1205,1.12053,1.12043,1.12043,485000001.0
2006-08-08 18:37:00,1.12051,1.1209,1.12051,1.1209,133000001.0
2006-08-08 18:38:00,1.12095,1.12095,1.12083,1.1209,184899999.0
2006-08-08 18:39:00,1.12089,1.12092,1.12083,1.12089,189599999.0
2006-08-08 18:40:00,1.12092,1.12104,1.12089,1.1209,694700003.0
2006-08-08 18:41:00,1.12085,1.12098,1.12085,1.12085,314799996.0
2006-08-08 18:42:00,1.1209,1.12095,1.12082,1.12095,482200005.0
2006-08-08 18:43:00,1.12093,1.12093,1.12075,1.1208,467299997.0
2006-08-08 18:44:00,1.12076,1.12077,1.12067,1.1207,277100003.0
2006-08-08 18:45:00,1.12071,1.12071,1.12056,1.12058,361600000.0
2006-08-08 18:46:00,1.12058,1.12058,1.12048,1.12058,319900001.0
2006-08-08 18:47:00,1.12053,1.12053,1.12047,1.12047,17500000.0
2006-08-08 18:48:00,1.12042,1.12078,1.12041,1.12078,182500001.0
2006-08-08 18:49:00,1.12083,1.12153,1.12079,1.12153,71199999.0
2006-08-08 18:50:00,1.12158,1.12158,1.12137,1.12137,151300000.0
2006-08-08 18:51:00,1.12122,1.12123,1.12112,1.12112,149400003.0
2006-08-08 18:52:00,1.1211,1.1211,1.12105,1.1211,158999999.0
2006-08-08 18:53:00,1.12113,1.12124,1.12107,1.12107,510099998.0
2006-08-08 18:54:00,1.12105,1.12105,1.121,1.12105,168400003.0
2006-08-08 18:55:00,1.12105,1.1211,1.12102,1.12107,488899994.0
2006-08-08 18:56:00,1.12111,1.12118,1.12108,1.12108,206600001.0
2006-08-08 18:57:00,1.1211,1.12115,1.1211,1.12113,318300000.0
2006-08-08 18:58:00,1.12117,1.12117,1.12107,1.12108,188099998.0
2006-08-08 18:59:00,1.12107,1.12121,1.12102,1.12102,614400000.0
2006-08-08 19:00:00,1.12102,1.12128,1.12102,1.12128,267200002.0
2006-08-08 19:01:00,1.12124,1.12129,1.12121,1.12122,51899998.0
2006-08-08 19:02:00,1.12117,1.12117,1.12109,1.12112,207800002.0
2006-08-08 19:03:00,1.12107,1.12107,1.12087,1.12087,669500005.0
2006-08-08 19:04:00,1.1209,1.12095,1.12082,1.12085,189000003.0
2006-08-08 19:05:00,1.12088,1.12098,1.12086,1.12095,277899995.0
2006-08-08 19:06:00,1.121,1.12105,1.12092,1.12097,369200005.0
2006-08-08 19:07:00,1.12101,1.12112,1.12101,1.12112,107699998.0
2006-08-08 19:08:00,1.12113,1.12115,1.12105,1.12113,563200003.0
2006-08-08 19:09:00,1.12112,1.12115,1.12102,1.12105,640699997.0
2006-08-08 19:10:00,1.12107,1.12108,1.12099,1.12103,52000000.0
2006-08-08 19:11:00,1.12102,1.12109,1.12095,1.12108,330400001.0
2006-08-08 19:12:00,1.12107,1.12112,1.12102,1.12105,248900001.0
2006-08-08 19:13:00,1.12105,1.1211,1.12102,1.12105,190299998.0
2006-08-08 19:14:00,1.12104,1.12133,1.12104,1.12133,353499999.0
2006-08-08 19:15:00,1.1213,1.12135,1.12127,1.12135,576800001.0
2006-08-08 19:16:00,1.12135,1.1214,1.12133,1.1214,244400002.0
2006-08-08 19:17:00,1.12145,1.12145,1.12135,1.12142,292799999.0
2006-08-08 19:18:00,1.1214,1.12143,1.12125,1.12129,463800003.0
2006-08-08 19:19:00,1.12122,1.12133,1.12122,1.1213,198500001.0
2006-08-08 19:20:00,1.12128,1.12128,1.1212,1.1212,228499997.0
2006-08-08 19:21:00,1.12125,1.12125,1.12122,1.12123,226599998.0
2006-08-08 19:22:00,1.12124,1.12124,1.12115,1.12122,103700000.0
2006-08-08 19:23:00,1.12125,1.12135,1.12125,1.12125,114199998.0
2006-08-08 19:24:00,1.12129,1.1214,1.12125,1.12131,118699999.0
2006-08-08 19:25:00,1.12131,1.1214,1.12131,1.1214,171100004.0
2006-08-08 19:26:00,1.12136,1.12136,1.12129,1.12129,18800000.0
2006-08-08 19:27:00,1.1213,1.12133,1.12122,1.12125,346199999.0
2006-08-08 19:28:00,1.1213,1.12132,1.12126,1.12126,144599998.0
2006-08-08 19:29:00,1.12125,1.12125,1.1212,1.12125,20000000.0
2006-08-08 19:30:00,1.1213,1.1213,1.1212,1.12125,238300002.0
2006-08-08 19:31:00,1.12124,1.12124,1.1212,1.1212,59000001.0
2006-08-08 19:32:00,1.12122,1.12122,1.12112,1.12112,25700000.0
2006-08-08 19:33:00,1.12105,1.1211,1.12105,1.12105,326299998.0
2006-08-08 19:34:00,1.12105,1.1211,1.12105,1.12105,71999999.0
2006-08-08 19:35:00,1.12109,1.12119,1.12109,1.12113,114000004.0
2006-08-08 19:36:00,1.12108,1.12108,1.12092,1.12092,132000000.0
2006-08-08 19:37:00,1.12105,1.12105,1.12092,1.121,420300002.0
2006-08-08 19:38:00,1.12102,1.12113,1.12097,1.12103,235500000.0
2006-08-08 19:39:00,1.12105,1.12116,1.121,1.12101,316499999.0
2006-08-08 19:40:00,1.12105,1.12105,1.121,1.12105,175899999.0
2006-08-08 19:41:00,1.121,1.121,1.12098,1.121,187300000.0
2006-08-08 19:42:00,1.121,1.12105,1.12098,1.12102,201100001.0
2006-08-08 19:43:00,1.12108,1.12108,1.121,1.121,76000001.0
2006-08-08 19:44:00,1.121,1.121,1.12097,1.12097,108299998.0
2006-08-08 19:45:00,1.121,1.121,1.12095,1.12095,59799999.0
2006-08-08 19:46:00,1.12097,1.12097,1.12081,1.12088,111099998.0
2006-08-08 19:47:00,1.12085,1.12088,1.12079,1.12088,67200000.0
2006-08-08 19:48:00,1.12086,1.12086,1.12084,1.12084,22300000.0
2006-08-08 19:49:00,1.12078,1.12078,1.12061,1.1207,310199996.0
2006-08-08 19:50:00,1.12072,1.12078,1.12069,1.12078,51899999.0
2006-08-08 19:51:00,1.12075,1.12082,1.12074,1.12077,99200002.0
2006-08-08 19:52:00,1.12082,1.12082,1.12075,1.12075,12800000.0
2006-08-08 19:53:00,1.12086,1.12129,1.12086,1.12117,167799998.0
2006-08-08 19:54:00,1.1212,1.1212,1.1212,1.1212,63100002.0
2006-08-08 19:55:00,1.12129,1.12131,1.12104,1.12104,72000000.0
2006-08-08 19:56:00,1.12115,1.12115,1.12086,1.12086,316700008.0
2006-08-08 19:57:00,1.12084,1.12094,1.12083,1.12083,116699998.0
2006-08-08 19:58:00,1.12079,1.12085,1.12074,1.12074,125499999.0
2006-08-08 19:59:00,1.12063,1.12063,1.12032,1.12052,202299997.0
2006-08-08 20:00:00,1.12063,1.12077,1.12063,1.1207,58500000.0
2006-08-08 20:01:00,1.12068,1.12081,1.12066,1.12066,38599999.0
2006-08-08 20:02:00,1.12069,1.1208,1.12054,1.12061,52500000.0
2006-08-08 20:03:00,1.12059,1.12063,1.12044,1.12054,558500004.0
2006-08-08 20:04:00,1.12068,1.12081,1.12055,1.1208,92690000.0
2006-08-08 20:05:00,1.12083,1.12093,1.12052,1.12052,68100000.0
2006-08-08 20:06:00,1.12049,1.1205,1.12045,1.12049,123899999.0
2006-08-08 20:07:00,1.12055,1.12089,1.12055,1.12079,160300000.0
2006-08-08 20:08:00,1.1208,1.12092,1.1208,1.12092,375500002.0
2006-08-08 20:09:00,1.12092,1.12137,1.12092,1.12137,269400002.0
2006-08-08 20:10:00,1.12145,1.12145,1.12117,1.12119,22200000.0
2006-08-08 20:11:00,1.12117,1.12126,1.12106,1.12121,234600000.0
2006-08-08 20:12:00,1.12118,1.12129,1.12112,1.12113,545399996.0
2006-08-08 20:13:00,1.1211,1.1211,1.12086,1.1209,176499999.0
2006-08-08 20:14:00,1.11992,1.11992,1.11655,1.11896,64800001.0
2006-08-08 20:15:00,1.11939,1.12033,1.1191,1.11984,605000001.0
2006-08-08 20:16:00,1.1198,1.12034,1.11918,1.12022,681000004.0
2006-08-08 20:17:00,1.1203,1.12077,1.12028,1.12037,400799999.0
2006-08-08 20:18:00,1.12055,1.12055,1.1169,1.11971,152299998.0
2006-08-08 20:19:00,1.12017,1.12034,1.11989,1.12001,93400001.0
2006-08-08 20:20:00,1.12002,1.12014,1.11937,1.11937,320199996.0
2006-08-08 20:21:00,1.11935,1.11999,1.11935,1.11983,254800001.0
2006-08-08 20:22:00,1.11995,1.12068,1.11965,1.12068,326800003.0
2006-08-08 20:23:00,1.1209,1.12219,1.1209,1.12166,604500003.0
2006-08-08 20:24:00,1.12168,1.12237,1.12116,1.12136,199200000.0
2006-08-08 20:25:00,1.1214,1.12189,1.12131,1.12157,198500001.0
2006-08-08 20:26:00,1.12166,1.12232,1.12166,1.12232,204799999.0
2006-08-08 20:27:00,1.12229,1.12242,1.12173,1.12205,264400001.0
2006-08-08 20:28:00,1.1221,1.12265,1.1221,1.12231,865599997.0
2006-08-08 20:29:00,1.12214,1.12214,1.12162,1.12195,470600002.0
2006-08-08 20:30:00,1.1219,1.12209,1.12158,1.12198,233600000.0
2006-08-08 20:31:00,1.122,1.12202,1.12126,1.12189,394700003.0
2006-08-08 20:32:00,1.12191,1.12216,1.12154,1.12154,302700003.0
2006-08-08 20:33:00,1.12133,1.1218,1.12079,1.12098,271999998.0
2006-08-08 20:34:00,1.12106,1.12132,1.12095,1.12132,141400003.0
2006-08-08 20:35:00,1.12157,1.12169,1.12118,1.12163,140000000.0
2006-08-08 20:36:00,1.12169,1.12179,1.12119,1.12119,329000000.0
2006-08-08 20:37:00,1.12115,1.12149,1.12115,1.12127,140799998.0
2006-08-08 20:38:00,1.12117,1.12117,1.12057,1.1208,396500005.0
2006-08-08 20:39:00,1.12067,1.12133,1.12067,1.12117,481800002.0
2006-08-08 20:40:00,1.1211,1.1211,1.12054,1.12054,300300000.0
2006-08-08 20:41:00,1.12055,1.1209,1.12022,1.12022,391300000.0
2006-08-08 20:42:00,1.1202,1.12107,1.1202,1.12107,300400002.0
2006-08-08 20:43:00,1.12112,1.12129,1.12085,1.12108,280800007.0
2006-08-08 20:44:00,1.12108,1.12114,1.12088,1.12088,70200000.0
2006-08-08 20:45:00,1.12087,1.12102,1.12076,1.12076,134100001.0
2006-08-08 20:46:00,1.12073,1.12081,1.12037,1.12057,324699998.0
2006-08-08 20:47:00,1.12062,1.12083,1.12049,1.1208,272399998.0
2006-08-08 20:48:00,1.12065,1.12093,1.12063,1.12093,205900002.0
2006-08-08 20:49:00,1.12097,1.12118,1.1209,1.12113,294400001.0
2006-08-08 20:50:00,1.12102,1.12102,1.12029,1.12052,164000001.0
2006-08-08 20:51:00,1.1205,1.12072,1.12028,1.12072,75900001.0
2006-08-08 20:52:00,1.1209,1.12106,1.12074,1.12078,111500001.0
2006-08-08 20:53:00,1.12077,1.12084,1.12025,1.12045,241800000.0
2006-08-08 20:54:00,1.12056,1.12087,1.12029,1.12049,544399999.0
2006-08-08 20:55:00,1.12057,1.12094,1.12057,1.12094,227700003.0
2006-08-08 20:56:00,1.12101,1.12119,1.12095,1.12119,530200005.0
2006-08-08 20:57:00,1.12118,1.12143,1.12108,1.12108,443299998.0
2006-08-08 20:58:00,1.12106,1.12147,1.12106,1.12147,354000001.0
2006-08-08 20:59:00,1.12144,1.1216,1.12112,1.12112,185700000.0
2006-08-08 21:00:00,1.12102,1.12107,1.12082,1.12082,888699996.0
2006-08-08 21:01:00,1.12084,1.12094,1.12078,1.12089,671700005.0
2006-08-08 21:02:00,1.12084,1.12087,1.12077,1.12077,175299997.0
2006-08-08 21:03:00,1.12093,1.12117,1.12087,1.12104,570099999.0
2006-08-08 21:04:00,1.12098,1.12098,1.1205,1.12069,790200007.0
2006-08-08 21:05:00,1.12067,1.12125,1.12067,1.12109,712000004.0
2006-08-08 21:06:00,1.12117,1.12117,1.12107,1.12108,154200000.0
2006-08-08 21:07:00,1.12104,1.12104,1.12084,1.12084,554700001.0
2006-08-08 21:08:00,1.12082,1.1211,1.12082,1.1211,172500000.0
2006-08-08 21:09:00,1.12108,1.12117,1.12107,1.12115,110599998.0
2006-08-08 21:10:00,1.12115,1.12115,1.12105,1.1211,359699995.0
2006-08-08 21:11:00,1.1211,1.12113,1.12105,1.12105,396800003.0
2006-08-08 21:12:00,1.1211,1.12113,1.12105,1.12107,411099998.0
2006-08-08 21:13:00,1.12113,1.12122,1.12111,1.12112,411299999.0
2006-08-08 21:14:00,1.12125,1.12151,1.12125,1.12145,327799998.0
2006-08-08 21:15:00,1.12143,1.12144,1.12138,1.12138,105099998.0
2006-08-08 21:16:00,1.12138,1.1217,1.12138,1.12167,135400001.0
2006-08-08 21:17:00,1.12168,1.12168,1.12155,1.12163,59799999.0
2006-08-08 21:18:00,1.12168,1.12183,1.1216,1.12183,31800000.0
2006-08-08 21:19:00,1.1219,1.12229,1.1219,1.12229,63700002.0
2006-08-08 21:20:00,1.12249,1.12278,1.12249,1.12264,27000000.0
2006-08-08 21:21:00,1.12253,1.12257,1.12248,1.12257,104800000.0
2006-08-08 21:22:00,1.12253,1.12302,1.12251,1.12271,215000000.0
2006-08-08 21:23:00,1.12247,1.12247,1.12243,1.12243,16900000.0
2006-08-08 21:24:00,1.12213,1.12224,1.12206,1.12222,169400000.0
2006-08-08 21:25:00,1.12217,1.12217,1.12204,1.12204,31200000.0
2006-08-08 21:26:00,1.122,1.12209,1.122,1.12209,149200000.0
2006-08-08 21:27:00,1.12212,1.12225,1.12203,1.12225,99300001.0
2006-08-08 21:28:00,1.12227,1.1224,1.12211,1.12214,319599999.0
2006-08-08 21:29:00,1.12212,1.12219,1.12208,1.12208,218400002.0
2006-08-08 21:30:00,1.1221,1.1221,1.12205,1.1221,43900000.0
2006-08-08 21:31:00,1.1221,1.1221,1.1221,1.1221,113699996.0
2006-08-08 21:32:00,1.12214,1.12221,1.12207,1.12212,177300000.0
2006-08-08 21:33:00,1.12218,1.1222,1.12211,1.1222,196500000.0
2006-08-08 21:34:00,1.1222,1.1222,1.1222,1.1222,82200001.0
2006-08-08 21:35:00,1.12215,1.12215,1.12184,1.12184,122800002.0
2006-08-08 21:36:00,1.12172,1.12172,1.12164,1.12164,91000000.0
2006-08-08 21:37:00,1.12171,1.12171,1.12155,1.12158,85799998.0
2006-08-08 21:38:00,1.12164,1.12175,1.12158,1.12167,63699999.0
2006-08-08 21:39:00,1.12181,1.12184,1.12164,1.12164,381600002.0
2006-08-08 21:40:00,1.12161,1.1217,1.12148,1.12148,282699999.0
2006-08-08 21:41:00,1.12149,1.12156,1.12147,1.12147,79799998.0
2006-08-08 21:42:00,1.1215,1.12185,1.1215,1.12185,134500002.0
2006-08-08 21:43:00,1.12196,1.12208,1.12196,1.12208,116900001.0
2006-08-08 21:44:00,1.12215,1.12216,1.12212,1.12212,103900001.0
2006-08-08 21:45:00,1.1221,1.12217,1.12203,1.12203,161400000.0
2006-08-08 21:46:00,1.12202,1.12215,1.12202,1.12205,158399998.0
2006-08-08 21:47:00,1.12202,1.12207,1.122,1.122,183699996.0
2006-08-08 21:48:00,1.12202,1.12206,1.12195,1.122,137300001.0
2006-08-08 21:49:00,1.12195,1.12205,1.12193,1.12198,51800000.0
2006-08-08 21:50:00,1.12188,1.12188,1.12157,1.1216,58699999.0
2006-08-08 21:51:00,1.12159,1.1216,1.12136,1.12136,181100003.0
2006-08-08 21:52:00,1.12132,1.1214,1.12132,1.1214,62100001.0
2006-08-08 21:53:00,1.12142,1.12148,1.12141,1.12148,167400002.0
2006-08-08 21:54:00,1.12147,1.12147,1.12134,1.12135,163900002.0
2006-08-08 21:55:00,1.12138,1.12138,1.12132,1.12132,84600002.0
2006-08-08 21:56:00,1.12137,1.12146,1.12137,1.12146,22500000.0
2006-08-08 21:57:00,1.12143,1.12156,1.12141,1.12156,61199999.0
2006-08-08 21:58:00,1.12144,1.12152,1.12144,1.12144,106800003.0
2006-08-08 21:59:00,1.12128,1.12149,1.12128,1.12146,95299998.0
2006-08-08 22:00:00,1.12145,1.12145,1.12124,1.1213,205900004.0
2006-08-08 22:01:00,1.12135,1.12135,1.12124,1.12128,129899998.0
2006-08-08 22:02:00,1.12125,1.1213,1.12117,1.12118,419000000.0
2006-08-08 22:03:00,1.1212,1.12154,1.1212,1.12154,101000000.0
2006-08-08 22:04:00,1.12162,1.12162,1.12147,1.12151,163000003.0
2006-08-08 22:05:00,1.12151,1.1216,1.12151,1.12153,93900000.0
2006-08-08 22:06:00,1.12151,1.12154,1.12143,1.12143,205700000.0
2006-08-08 22:07:00,1.12148,1.12149,1.12143,1.12149,45000000.0
2006-08-08 22:08:00,1.12143,1.12143,1.12133,1.12137,127900004.0
2006-08-08 22:09:00,1.12128,1.12138,1.12128,1.12135,185300001.0
2006-08-08 22:10:00,1.12137,1.12142,1.12137,1.12139,21700000.0
2006-08-08 22:11:00,1.1214,1.1214,1.1214,1.1214,76600000.0
2006-08-08 22:12:00,1.1214,1.12145,1.1214,1.1214,84499998.0
2006-08-08 22:13:00,1.1214,1.12145,1.1214,1.1214,3300000.0
2006-08-08 22:14:00,1.12143,1.12143,1.12132,1.12134,192699999.0
2006-08-08 22:15:00,1.12144,1.12167,1.12144,1.12165,147399998.0
2006-08-08 22:16:00,1.12165,1.12167,1.1216,1.12167,159299999.0
2006-08-08 22:17:00,1.12155,1.12163,1.12145,1.12163,72400000.0
2006-08-08 22:18:00,1.12164,1.12164,1.12151,1.12151,97699999.0
2006-08-08 22:19:00,1.12145,1.12155,1.12145,1.1215,89200001.0
2006-08-08 22:20:00,1.1215,1.12155,1.1215,1.12155,12900000.0
2006-08-08 22:21:00,1.12155,1.12178,1.12134,1.12178,219699999.0
2006-08-08 22:22:00,1.12175,1.12175,1.12155,1.12163,121600000.0
2006-08-08 22:23:00,1.1217,1.1217,1.1217,1.1217,143200001.0
2006-08-08 22:24:00,1.1217,1.12175,1.1217,1.12175,74299999.0
2006-08-08 22:25:00,1.12192,1.12192,1.12176,1.12176,79100002.0
2006-08-08 22:26:00,1.1218,1.12185,1.1218,1.12185,29700000.0
2006-08-08 22:27:00,1.1218,1.12185,1.1218,1.1218,401300000.0
2006-08-08 22:28:00,1.12177,1.12187,1.12177,1.12187,12800000.0
2006-08-08 22:29:00,1.1219,1.12195,1.12185,1.12185,189900002.0
2006-08-08 22:30:00,1.12176,1.12176,1.1216,1.12165,59700000.0
2006-08-08 22:31:00,1.1217,1.1217,1.12165,1.12165,25600000.0
2006-08-08 22:32:00,1.1217,1.12189,1.1217,1.12189,78800002.0
2006-08-08 22:33:00,1.12197,1.12218,1.12197,1.12218,151099998.0
2006-08-08 22:34:00,1.12223,1.12254,1.12212,1.12237,257899996.0
2006-08-08 22:35:00,1.12248,1.12258,1.12228,1.12245,209599999.0
2006-08-08 22:36:00,1.12261,1.12283,1.12261,1.12283,95100001.0
2006-08-08 22:37:00,1.12282,1.12282,1.12256,1.12256,122400001.0
2006-08-08 22:38:00,1.12254,1.12271,1.12254,1.12264,74300000.0
2006-08-08 22:39:00,1.12262,1.12262,1.12252,1.12252,199699999.0
2006-08-08 22:40:00,1.1226,1.1226,1.12238,1.12238,49800001.0
2006-08-08 22:41:00,1.12249,1.12269,1.12249,1.1225,115499999.0
2006-08-08 22:42:00,1.12263,1.12263,1.12259,1.12263,66599998.0
2006-08-08 22:43:00,1.12256,1.12267,1.12252,1.12267,341600001.0
2006-08-08 22:44:00,1.12271,1.12274,1.12255,1.12255,191800004.0
2006-08-08 22:45:00,1.12255,1.1226,1.12255,1.1226,13000000.0
2006-08-08 22:46:00,1.12263,1.12263,1.1225,1.1226,38500000.0
2006-08-08 22:47:00,1.12255,1.12255,1.1225,1.1225,36700000.0
2006-08-08 22:48:00,1.12261,1.12272,1.12261,1.12272,164699996.0
2006-08-08 22:49:00,1.12276,1.12276,1.12262,1.12269,36099999.0
2006-08-08 22:50:00,1.1228,1.12285,1.12275,1.12275,82299999.0
2006-08-08 22:51:00,1.12285,1.12285,1.12275,1.12283,25500000.0
2006-08-08 22:52:00,1.12275,1.1228,1.1227,1.1227,181999997.0
2006-08-08 22:53:00,1.12275,1.12285,1.1227,1.12275,83599999.0
2006-08-08 22:54:00,1.12278,1.12294,1.12278,1.12292,102000002.0
2006-08-08 22:55:00,1.12299,1.12311,1.1229,1.12302,301600007.0
2006-08-08 22:56:00,1.12305,1.12305,1.123,1.123,16700000.0
2006-08-08 22:57:00,1.12305,1.12326,1.12305,1.12317,153099999.0
2006-08-08 22:58:00,1.12323,1.12323,1.12288,1.123,54000000.0
2006-08-08 22:59:00,1.12295,1.12295,1.12265,1.12275,70100001.0
2006-08-08 23:00:00,1.1227,1.12275,1.1227,1.12275,22099999.0
2006-08-08 23:01:00,1.12296,1.12317,1.12293,1.12293,76000001.0
2006-08-08 23:02:00,1.12299,1.12324,1.12299,1.12321,86000000.0
2006-08-08 23:03:00,1.12322,1.12323,1.12275,1.1231,144099999.0
2006-08-08 23:04:00,1.12307,1.12309,1.12276,1.12294,168699997.0
2006-08-08 23:05:00,1.12293,1.12308,1.12281,1.12299,110299998.0
2006-08-08 23:06:00,1.12295,1.12298,1.12239,1.12266,168500003.0
2006-08-08 23:07:00,1.12255,1.12291,1.12244,1.12273,226000003.0
2006-08-08 23:08:00,1.1227,1.1227,1.12249,1.12258,63999999.0
2006-08-08 23:09:00,1.12265,1.12271,1.12247,1.12271,112500003.0
2006-08-08 23:10:00,1.1227,1.1227,1.12223,1.12229,107700001.0
2006-08-08 23:11:00,1.12242,1.12259,1.1221,1.12255,100400002.0
2006-08-08 23:12:00,1.12243,1.12257,1.12218,1.12246,76100000.0
2006-08-08 23:13:00,1.12225,1.12267,1.12206,1.12267,94799999.0
2006-08-08 23:14:00,1.12242,1.12249,1.12223,1.1224,70900000.0
2006-08-08 23:15:00,1.12278,1.12282,1.12236,1.12269,135300001.0
2006-08-08 23:16:00,1.12257,1.1227,1.12239,1.12256,133800002.0
2006-08-08 23:17:00,1.12254,1.12254,1.12245,1.12245,77599999.0
2006-08-08 23:18:00,1.12253,1.1226,1.1224,1.12243,82600000.0
2006-08-08 23:19:00,1.12246,1.12276,1.12246,1.12269,78200000.0
2006-08-08 23:20:00,1.12262,1.12274,1.12253,1.12274,44200000.0
2006-08-08 23:21:00,1.12278,1.12278,1.12251,1.12278,137000003.0
2006-08-08 23:22:00,1.12295,1.12303,1.12256,1.12272,84599999.0
2006-08-08 23:23:00,1.12263,1.12284,1.12258,1.12268,151400001.0
2006-08-08 23:24:00,1.12285,1.12285,1.12265,1.12269,56700000.0
2006-08-08 23:25:00,1.12278,1.12278,1.12265,1.12265,119300003.0
2006-08-08 23:26:00,1.12265,1.12275,1.12262,1.1227,188700000.0
2006-08-08 23:27:00,1.1228,1.1229,1.12271,1.12287,39500001.0
2006-08-08 23:28:00,1.12276,1.12295,1.12268,1.12287,187199997.0
2006-08-08 23:29:00,1.12272,1.12297,1.12264,1.12264,13200000.0
2006-08-08 23:30:00,1.12257,1.12283,1.12257,1.12268,102600002.0
2006-08-08 23:31:00,1.12282,1.12289,1.12274,1.12282,201600002.0
2006-08-08 23:32:00,1.12281,1.12283,1.12254,1.12254,114500001.0
2006-08-08 23:33:00,1.12262,1.12286,1.12251,1.12272,226099998.0
2006-08-08 23:34:00,1.1227,1.12289,1.12261,1.12289,206100002.0
2006-08-08 23:35:00,1.1226,1.12285,1.12248,1.12252,90200001.0
2006-08-08 23:36:00,1.12243,1.12295,1.12237,1.12283,147199997.0
2006-08-08 23:37:00,1.1229,1.12317,1.12284,1.12305,128199998.0
2006-08-08 23:38:00,1.12325,1.12334,1.12299,1.12299,39500000.0
2006-08-08 23:39:00,1.12307,1.1232,1.12286,1.12315,89200001.0
2006-08-08 23:40:00,1.12335,1.12355,1.12307,1.12335,68800000.0
2006-08-08 23:41:00,1.12277,1.12338,1.12277,1.12335,92800002.0
2006-08-08 23:42:00,1.1235,1.12355,1.12342,1.1235,115299999.0
2006-08-08 23:43:00,1.1235,1.12355,1.1235,1.1235,59800000.0
2006-08-08 23:44:00,1.1235,1.12355,1.12345,1.12348,69799999.0
2006-08-08 23:45:00,1.12356,1.12358,1.1234,1.12358,115300003.0
2006-08-08 23:46:00,1.12357,1.12357,1.12348,1.12352,41900000.0
2006-08-08 23:47:00,1.12362,1.12362,1.12309,1.12309,147299998.0
2006-08-08 23:48:00,1.12305,1.1234,1.12305,1.1234,89500002.0
2006-08-08 23:49:00,1.12346,1.12356,1.12345,1.12347,94500002.0
2006-08-08 23:50:00,1.12352,1.1236,1.12347,1.12347,91800000.0
2006-08-08 23:51:00,1.12345,1.12355,1.12343,1.12343,117100000.0
2006-08-08 23:52:00,1.12342,1.1235,1.12342,1.12345,70500000.0
2006-08-08 23:53:00,1.12348,1.12355,1.12345,1.1235,107599999.0
2006-08-08 23:54:00,1.12351,1.12357,1.12351,1.12357,111700002.0
2006-08-08 23:55:00,1.12353,1.12353,1.12334,1.12336,133400002.0
2006-08-08 23:56:00,1.1231,1.1233,1.1231,1.1233,95900001.0
2006-08-08 23:57:00,1.1233,1.1233,1.12299,1.12306,22600000.0
2006-08-08 23:58:00,1.12304,1.12311,1.12293,1.12298,74400001.0
2006-08-08 23:59:00,1.12285,1.12288,1.12285,1.12288,32400001.0
2006-08-09 00:00:00,1.12295,1.12295,1.1229,1.1229,30000000.0
2006-08-09 00:01:00,1.12287,1.12292,1.12287,1.12292,63900001.0
2006-08-09 00:02:00,1.12295,1.12301,1.12289,1.12297,65800001.0
2006-08-09 00:03:00,1.12283,1.12291,1.12283,1.12289,51300001.0
2006-08-09 00:04:00,1.12295,1.12298,1.12285,1.1229,95499999.0
2006-08-09 00:05:00,1.12285,1.12295,1.12285,1.12295,42400000.0
2006-08-09 00:06:00,1.1229,1.12292,1.12288,1.12288,29500000.0
2006-08-09 00:07:00,1.12294,1.12294,1.12291,1.12291,23300000.0
2006-08-09 00:08:00,1.12302,1.12302,1.12295,1.12302,85500002.0
2006-08-09 00:09:00,1.12303,1.12322,1.12302,1.12322,95100003.0
2006-08-09 00:10:00,1.12324,1.12324,1.12296,1.12296,55800000.0
2006-08-09 00:11:00,1.1229,1.1229,1.12285,1.1229,85400000.0
2006-08-09 00:12:00,1.12295,1.12295,1.12285,1.1229,55600000.0
2006-08-09 00:13:00,1.1229,1.12295,1.12287,1.12295,44499998.0
2006-08-09 00:14:00,1.12288,1.12295,1.12285,1.1229,140199999.0
2006-08-09 00:15:00,1.1229,1.12294,1.1228,1.12288,80400000.0
2006-08-09 00:16:00,1.12287,1.12287,1.12282,1.12285,21600000.0
2006-08-09 00:17:00,1.12292,1.12292,1.12292,1.12292,800000.0
2006-08-09 00:18:00,1.123,1.12317,1.12297,1.12315,150399999.0
2006-08-09 00:19:00,1.12322,1.1233,1.12318,1.12327,102000003.0
2006-08-09 00:20:00,1.12321,1.12327,1.12314,1.12327,52500000.0
2006-08-09 00:21:00,1.1233,1.12335,1.12325,1.12335,108100002.0
2006-08-09 00:22:00,1.12332,1.12332,1.12314,1.12318,44300001.0
2006-08-09 00:23:00,1.12321,1.12343,1.12304,1.12343,172999995.0
2006-08-09 00:24:00,1.12362,1.12376,1.12356,1.12356,60500002.0
2006-08-09 00:25:00,1.12347,1.12355,1.12343,1.1235,42499999.0
2006-08-09 00:26:00,1.1235,1.1235,1.12345,1.12345,31600000.0
2006-08-09 00:27:00,1.1235,1.1235,1.12345,1.1235,84600002.0
2006-08-09 00:28:00,1.1235,1.1235,1.12345,1.12348,43900000.0
2006-08-09 00:29:00,1.12351,1.1237,1.12351,1.1237,64800001.0
2006-08-09 00:30:00,1.12375,1.1238,1.12372,1.12375,51000001.0
2006-08-09 00:31:00,1.1238,1.12385,1.12375,1.12375,58400000.0
2006-08-09 00:32:00,1.1238,1.1238,1.1238,1.1238,42400002.0
2006-08-09 00:33:00,1.12378,1.1238,1.12378,1.1238,27899999.0
2006-08-09 00:34:00,1.12384,1.12384,1.12366,1.1237,141000000.0
2006-08-09 00:35:00,1.12362,1.12362,1.1236,1.1236,56099998.0
2006-08-09 00:36:00,1.12354,1.12378,1.12354,1.12369,84400000.0
2006-08-09 00:37:00,1.12378,1.12385,1.12378,1.12385,39090001.0
2006-08-09 00:38:00,1.12375,1.1238,1.12372,1.12377,5600000.0
2006-08-09 00:39:00,1.12375,1.12375,1.12372,1.12372,23100000.0
2006-08-09 00:40:00,1.12377,1.12382,1.12377,1.1238,87700001.0
2006-08-09 00:41:00,1.1238,1.12385,1.1238,1.12385,12800000.0
2006-08-09 00:42:00,1.12385,1.12385,1.1238,1.1238,15900000.0
2006-08-09 00:43:00,1.1238,1.12385,1.12375,1.12385,96100001.0
2006-08-09 00:44:00,1.12375,1.12383,1.12375,1.1238,119400001.0
2006-08-09 00:45:00,1.12383,1.12405,1.12383,1.12405,79800002.0
2006-08-09 00:46:00,1.12408,1.12411,1.12408,1.12408,33900000.0
2006-08-09 00:47:00,1.12404,1.12415,1.12402,1.12408,108100000.0
2006-08-09 00:48:00,1.12412,1.12431,1.12411,1.12431,61600001.0
2006-08-09 00:49:00,1.12436,1.12441,1.12427,1.12427,110600002.0
2006-08-09 00:50:00,1.12435,1.12435,1.12427,1.1243,94900001.0
2006-08-09 00:51:00,1.1243,1.12435,1.12422,1.12422,39800000.0
2006-08-09 00:52:00,1.1243,1.1243,1.12425,1.1243,97000000.0
2006-08-09 00:53:00,1.12429,1.12445,1.12429,1.1244,78700002.0
2006-08-09 00:54:00,1.12444,1.12449,1.12429,1.12449,103199998.0
2006-08-09 00:55:00,1.12446,1.12447,1.12426,1.12426,72300000.0
2006-08-09 00:56:00,1.12431,1.12437,1.1243,1.1243,103699999.0
2006-08-09 00:57:00,1.12435,1.12445,1.12435,1.12443,150899996.0
2006-08-09 00:58:00,1.12431,1.12434,1.12431,1.12434,33200000.0
2006-08-09 00:59:00,1.1243,1.12444,1.1243,1.12439,57700002.0
2006-08-09 01:00:00,1.1244,1.12448,1.1244,1.12448,87399999.0
2006-08-09 01:01:00,1.12445,1.12445,1.12435,1.1244,40000000.0
2006-08-09 01:02:00,1.12441,1.1245,1.12439,1.12448,37500000.0
2006-08-09 01:03:00,1.12451,1.12452,1.12435,1.12452,104400001.0
2006-08-09 01:04:00,1.1245,1.12455,1.12445,1.1245,179500003.0
2006-08-09 01:05:00,1.12455,1.12455,1.12435,1.1245,157300002.0
2006-08-09 01:06:00,1.1244,1.12443,1.1244,1.1244,60500002.0
2006-08-09 01:07:00,1.12428,1.1243,1.12419,1.12428,101700002.0
2006-08-09 01:08:00,1.12428,1.12438,1.12422,1.12435,121900001.0
2006-08-09 01:09:00,1.12435,1.12435,1.12435,1.12435,5300000.0
2006-08-09 01:10:00,1.12432,1.12432,1.12432,1.12432,13500000.0
2006-08-09 01:11:00,1.12425,1.12437,1.12424,1.12437,39900000.0
2006-08-09 01:12:00,1.12436,1.12436,1.12418,1.12434,120599998.0
2006-08-09 01:13:00,1.12452,1.12461,1.12452,1.12461,35200000.0
2006-08-09 01:14:00,1.12478,1.12498,1.12471,1.12476,61999998.0
2006-08-09 01:15:00,1.12468,1.12486,1.12461,1.12479,152100001.0
2006-08-09 01:16:00,1.12474,1.12474,1.12459,1.12464,51000000.0
2006-08-09 01:17:00,1.12467,1.12475,1.12459,1.12475,59100000.0
2006-08-09 01:18:00,1.12477,1.12482,1.12459,1.12482,109500000.0
2006-08-09 01:19:00,1.1248,1.1248,1.1248,1.1248,7300000.0
2006-08-09 01:20:00,1.1247,1.12474,1.1247,1.12474,59899999.0
2006-08-09 01:21:00,1.12468,1.1247,1.12465,1.12465,30300000.0
2006-08-09 01:22:00,1.1247,1.1247,1.1247,1.1247,800000.0
2006-08-09 01:23:00,1.1247,1.12472,1.1247,1.12472,23899999.0
2006-08-09 01:24:00,1.1247,1.1247,1.12462,1.12462,8000000.0
2006-08-09 01:25:00,1.1247,1.12473,1.12465,1.12473,17500000.0
2006-08-09 01:26:00,1.1247,1.12473,1.1246,1.1246,75100000.0
2006-08-09 01:27:00,1.12463,1.12464,1.12458,1.12458,43200000.0
2006-08-09 01:28:00,1.12465,1.12465,1.12458,1.12458,21500001.0
2006-08-09 01:29:00,1.12465,1.12465,1.12453,1.1246,55399999.0
2006-08-09 01:30:00,1.12451,1.12459,1.12448,1.12456,60600000.0
2006-08-09 01:31:00,1.12463,1.12467,1.12451,1.12453,88800000.0
2006-08-09 01:32:00,1.12452,1.1246,1.12452,1.12457,152999999.0
2006-08-09 01:33:00,1.12446,1.12446,1.12433,1.12433,30199999.0
2006-08-09 01:34:00,1.12434,1.12434,1.12431,1.12431,41500002.0
2006-08-09 01:35:00,1.12449,1.12449,1.12446,1.12446,30300001.0
2006-08-09 01:36:00,1.1245,1.1245,1.12433,1.12433,78099998.0
2006-08-09 01:37:00,1.12416,1.12426,1.12412,1.12426,63100000.0
2006-08-09 01:38:00,1.12425,1.12435,1.12425,1.1243,196399998.0
2006-08-09 01:39:00,1.1243,1.12437,1.1243,1.12437,50400000.0
2006-08-09 01:40:00,1.1242,1.12433,1.1242,1.12433,35100000.0
2006-08-09 01:41:00,1.12435,1.12435,1.12432,1.12432,22300000.0
2006-08-09 01:42:00,1.12432,1.12438,1.12432,1.12438,41800001.0
2006-08-09 01:43:00,1.12438,1.12441,1.12436,1.12441,48699999.0
2006-08-09 01:44:00,1.12425,1.12434,1.12425,1.12427,129900001.0
2006-08-09 01:45:00,1.12434,1.1245,1.12434,1.12439,64399997.0
2006-08-09 01:46:00,1.12435,1.12445,1.12435,1.1244,80600001.0
2006-08-09 01:47:00,1.12439,1.12458,1.12439,1.12458,81000001.0
2006-08-09 01:48:00,1.1247,1.1248,1.12466,1.12477,131900001.0
2006-08-09 01:49:00,1.12485,1.12485,1.1248,1.1248,124400002.0
2006-08-09 01:50:00,1.12466,1.12466,1.12466,1.12466,62099998.0
2006-08-09 01:51:00,1.12452,1.12452,1.12445,1.12445,14300000.0
2006-08-09 01:52:00,1.1245,1.12455,1.12445,1.12455,114100001.0
2006-08-09 01:53:00,1.12454,1.12461,1.12452,1.12452,84299998.0
2006-08-09 01:54:00,1.12445,1.12448,1.12438,1.12448,79899999.0
2006-08-09 01:55:00,1.1244,1.12455,1.1244,1.12455,29400000.0
2006-08-09 01:56:00,1.12452,1.12457,1.12451,1.12451,86400003.0
2006-08-09 01:57:00,1.12455,1.12455,1.12443,1.12445,142399998.0
2006-08-09 01:58:00,1.1245,1.1245,1.12443,1.12443,47899998.0
2006-08-09 01:59:00,1.12445,1.1245,1.12445,1.1245,12800000.0
2006-08-09 02:00:00,1.1245,1.1245,1.12442,1.12442,103100000.0
2006-08-09 02:01:00,1.12453,1.12453,1.12453,1.12453,38599998.0
2006-08-09 02:02:00,1.1245,1.1245,1.1245,1.1245,64700001.0
2006-08-09 02:03:00,1.12448,1.12455,1.1244,1.12452,140400002.0
2006-08-09 02:04:00,1.12448,1.12448,1.12437,1.12437,40800001.0
2006-08-09 02:05:00,1.12443,1.1245,1.12428,1.12443,123300003.0
2006-08-09 02:06:00,1.1243,1.12443,1.1243,1.12443,49600001.0
2006-08-09 02:07:00,1.12445,1.12445,1.12433,1.12435,18200000.0
2006-08-09 02:08:00,1.1244,1.1244,1.12435,1.12435,93500000.0
2006-08-09 02:09:00,1.12437,1.12437,1.12419,1.12423,95500000.0
2006-08-09 02:10:00,1.12427,1.12435,1.12422,1.12422,162000001.0
2006-08-09 02:11:00,1.12423,1.12428,1.12421,1.12428,111300000.0
2006-08-09 02:12:00,1.12428,1.12428,1.12428,1.12428,41900002.0
2006-08-09 02:13:00,1.1243,1.1243,1.1243,1.1243,1100000.0
2006-08-09 02:14:00,1.1243,1.1243,1.1243,1.1243,38500001.0
2006-08-09 02:15:00,1.12435,1.12435,1.12425,1.12435,86400000.0
2006-08-09 02:16:00,1.1243,1.1243,1.1243,1.1243,7400000.0
2006-08-09 02:17:00,1.12435,1.12435,1.12432,1.12432,35300000.0
2006-08-09 02:18:00,1.12425,1.12425,1.12425,1.12425,2400000.0
2006-08-09 02:19:00,1.12423,1.12433,1.1242,1.1243,89500002.0
2006-08-09 02:20:00,1.12425,1.12443,1.12425,1.12443,195899997.0
2006-08-09 02:21:00,1.12435,1.1244,1.12435,1.1244,47500000.0
2006-08-09 02:22:00,1.12443,1.12461,1.12443,1.12461,112399999.0
2006-08-09 02:23:00,1.12455,1.12458,1.12441,1.1245,51299999.0
2006-08-09 02:24:00,1.1244,1.1244,1.12435,1.12435,51000000.0
2006-08-09 02:25:00,1.12437,1.12444,1.12437,1.12444,14000000.0
2006-08-09 02:26:00,1.12448,1.12448,1.12447,1.12447,32200000.0
2006-08-09 02:27:00,1.1246,1.1246,1.1246,1.1246,39200001.0
2006-08-09 02:28:00,1.12451,1.12454,1.12451,1.12454,15100000.0
2006-08-09 02:29:00,1.12446,1.12459,1.12446,1.12451,69000001.0
2006-08-09 02:30:00,1.12452,1.12452,1.1245,1.1245,70300000.0
2006-08-09 02:31:00,1.1245,1.12454,1.12439,1.12439,86600002.0
2006-08-09 02:32:00,1.12445,1.12445,1.1244,1.1244,71899997.0
2006-08-09 02:33:00,1.12445,1.12445,1.1244,1.1244,20800000.0
2006-08-09 02:34:00,1.12438,1.1244,1.12435,1.1244,163500001.0
2006-08-09 02:35:00,1.12445,1.12445,1.12435,1.12435,36600001.0
2006-08-09 02:36:00,1.1244,1.1244,1.1244,1.1244,24199999.0
2006-08-09 02:37:00,1.12445,1.12445,1.12435,1.12435,29099999.0
2006-08-09 02:38:00,1.12435,1.1244,1.12435,1.1244,105900001.0
2006-08-09 02:39:00,1.1244,1.12445,1.12433,1.12445,47000000.0
2006-08-09 02:40:00,1.12433,1.12435,1.12433,1.12435,3200000.0
2006-08-09 02:41:00,1.12436,1.12436,1.12429,1.12429,19900000.0
2006-08-09 02:42:00,1.1243,1.12435,1.1243,1.12435,47800000.0
2006-08-09 02:43:00,1.12432,1.12432,1.1242,1.1242,100099999.0
2006-08-09 02:44:00,1.12415,1.1242,1.12415,1.1242,49900000.0
2006-08-09 02:45:00,1.12415,1.12415,1.12415,1.12415,1700000.0
2006-08-09 02:46:00,1.12415,1.12415,1.12415,1.12415,27100000.0
2006-08-09 02:47:00,1.12418,1.12418,1.12415,1.12415,35199998.0
2006-08-09 02:48:00,1.12425,1.12434,1.12422,1.12429,117999998.0
2006-08-09 02:49:00,1.12431,1.12431,1.12424,1.12424,14400000.0
2006-08-09 02:50:00,1.12424,1.12439,1.12424,1.12439,9600000.0
2006-08-09 02:51:00,1.12445,1.12455,1.12445,1.12445,41900000.0
2006-08-09 02:52:00,1.12454,1.12454,1.12451,1.12451,4000000.0
2006-08-09 02:53:00,1.1245,1.12465,1.1245,1.12463,97000000.0
2006-08-09 02:54:00,1.12457,1.12457,1.12453,1.12453,8800000.0
2006-08-09 02:55:00,1.12458,1.12458,1.12455,1.12455,39800000.0
2006-08-09 02:56:00,1.12465,1.12465,1.1246,1.1246,29700001.0
2006-08-09 02:57:00,1.12456,1.12456,1.12449,1.12449,52100000.0
2006-08-09 02:58:00,1.1245,1.1245,1.12445,1.12445,5600000.0
2006-08-09 02:59:00,1.12456,1.1246,1.12437,1.12437,98599999.0
2006-08-09 03:00:00,1.12442,1.12452,1.12435,1.12452,33600001.0
2006-08-09 03:01:00,1.1245,1.1245,1.1245,1.1245,5100000.0
2006-08-09 03:02:00,1.12453,1.12455,1.1244,1.12455,170400000.0
2006-08-09 03:03:00,1.12453,1.12453,1.1244,1.1245,153100005.0
2006-08-09 03:04:00,1.12457,1.12462,1.12445,1.12445,89900002.0
2006-08-09 03:05:00,1.12446,1.12463,1.12446,1.12453,78499998.0
2006-08-09 03:06:00,1.12453,1.12453,1.1245,1.12453,44500000.0
2006-08-09 03:07:00,1.12448,1.12448,1.12448,1.12448,7200000.0
2006-08-09 03:08:00,1.1245,1.1245,1.12445,1.12445,91800001.0
2006-08-09 03:09:00,1.1245,1.12455,1.12445,1.1245,51500000.0
2006-08-09 03:10:00,1.12447,1.12447,1.12447,1.12447,4800000.0
2006-08-09 03:11:00,1.12467,1.12467,1.12463,1.12463,9400000.0
2006-08-09 03:12:00,1.12484,1.12495,1.12484,1.12494,85400000.0
2006-08-09 03:13:00,1.12482,1.12497,1.12482,1.12497,40600001.0
2006-08-09 03:14:00,1.1248,1.1248,1.12461,1.12465,43200000.0
2006-08-09 03:15:00,1.12475,1.1248,1.12473,1.12473,52000000.0
2006-08-09 03:16:00,1.1248,1.12488,1.1248,1.12488,3200000.0
2006-08-09 03:17:00,1.12482,1.12485,1.12475,1.12475,110700000.0
2006-08-09 03:18:00,1.12485,1.12485,1.12472,1.12483,151199999.0
2006-08-09 03:19:00,1.12477,1.12498,1.12477,1.12489,95700000.0
2006-08-09 03:20:00,1.12491,1.12491,1.12484,1.12484,44799999.0
2006-08-09 03:21:00,1.12484,1.12501,1.12484,1.12501,102600001.0
2006-08-09 03:22:00,1.12499,1.12499,1.12487,1.12491,69399999.0
2006-08-09 03:23:00,1.12482,1.12498,1.12482,1.1249,114300002.0
2006-08-09 03:24:00,1.12487,1.1249,1.12487,1.1249,9700000.0
2006-08-09 03:25:00,1.12488,1.12488,1.12478,1.12478,52700000.0
2006-08-09 03:26:00,1.1247,1.1247,1.12459,1.12468,139399999.0
2006-08-09 03:27:00,1.12468,1.1247,1.12468,1.1247,4000000.0
2006-08-09 03:28:00,1.1247,1.1247,1.1247,1.1247,23600000.0
2006-08-09 03:29:00,1.1247,1.1247,1.1246,1.12462,107500000.0
2006-08-09 03:30:00,1.1247,1.12478,1.12465,1.12465,99300001.0
2006-08-09 03:31:00,1.12465,1.1247,1.1246,1.1247,48600000.0
2006-08-09 03:32:00,1.1247,1.1247,1.1247,1.1247,33000000.0
2006-08-09 03:33:00,1.12466,1.12474,1.12466,1.12474,112199999.0
2006-08-09 03:34:00,1.12468,1.12475,1.12468,1.12475,9000000.0
2006-08-09 03:35:00,1.12467,1.12478,1.12467,1.12478,53800000.0
2006-08-09 03:36:00,1.12472,1.12479,1.12472,1.12479,30400000.0
2006-08-09 03:37:00,1.12474,1.12476,1.12474,1.12474,52900000.0
2006-08-09 03:38:00,1.12465,1.12475,1.12465,1.12475,12800000.0
2006-08-09 03:39:00,1.12475,1.12482,1.12472,1.12472,46000000.0
2006-08-09 03:40:00,1.12465,1.12475,1.12465,1.1247,69500000.0
2006-08-09 03:41:00,1.1247,1.12475,1.12465,1.12475,50300001.0
2006-08-09 03:42:00,1.12457,1.12458,1.12457,1.12458,1400000.0
2006-08-09 03:43:00,1.12455,1.12455,1.12443,1.12443,49600000.0
2006-08-09 03:44:00,1.1245,1.1245,1.12443,1.12443,13600000.0
2006-08-09 03:45:00,1.12447,1.12455,1.12445,1.12445,143300000.0
2006-08-09 03:46:00,1.1245,1.12453,1.1245,1.12453,9700000.0
2006-08-09 03:47:00,1.12453,1.12453,1.12445,1.1245,162400001.0
2006-08-09 03:48:00,1.12443,1.12445,1.12435,1.12435,125500000.0
2006-08-09 03:49:00,1.12442,1.12448,1.12437,1.12437,45400000.0
2006-08-09 03:50:00,1.12435,1.12445,1.12435,1.12445,35199999.0
2006-08-09 03:51:00,1.12443,1.12452,1.12441,1.12441,125200000.0
2006-08-09 03:52:00,1.12435,1.12435,1.12435,1.12435,800000.0
2006-08-09 03:53:00,1.12447,1.12453,1.1244,1.12453,55700000.0
2006-08-09 03:54:00,1.1245,1.1245,1.12445,1.1245,67800001.0
2006-08-09 03:55:00,1.1245,1.1245,1.1245,1.1245,5900000.0
2006-08-09 03:56:00,1.12441,1.12452,1.12438,1.12438,90299998.0
2006-08-09 03:57:00,1.1244,1.1244,1.1244,1.1244,4800000.0
2006-08-09 03:58:00,1.1243,1.12445,1.1243,1.12445,48800000.0
2006-08-09 03:59:00,1.1244,1.12441,1.12433,1.12433,32300000.0
2006-08-09 04:00:00,1.12432,1.12443,1.12432,1.12443,23100000.0
2006-08-09 04:01:00,1.12445,1.12445,1.12432,1.12432,48900000.0
2006-08-09 04:02:00,1.12438,1.12438,1.12432,1.12432,25500000.0
2006-08-09 04:03:00,1.1241,1.1241,1.12383,1.1239,101500001.0
2006-08-09 04:04:00,1.12395,1.12395,1.12385,1.12385,27300000.0
2006-08-09 04:05:00,1.1239,1.1239,1.1239,1.1239,15200000.0
2006-08-09 04:06:00,1.12394,1.12398,1.12388,1.12398,22700000.0
2006-08-09 04:07:00,1.12404,1.12416,1.12404,1.12416,56100001.0
2006-08-09 04:08:00,1.12405,1.1241,1.12405,1.1241,19099999.0
2006-08-09 04:09:00,1.12412,1.12415,1.1241,1.12413,72200000.0
2006-08-09 04:10:00,1.1241,1.1241,1.124,1.1241,61100000.0
2006-08-09 04:11:00,1.12405,1.1241,1.12405,1.1241,24700000.0
2006-08-09 04:12:00,1.12413,1.12418,1.12409,1.12418,101799998.0
2006-08-09 04:13:00,1.12425,1.12425,1.1242,1.1242,14900000.0
2006-08-09 04:14:00,1.12422,1.1243,1.12418,1.12418,70700002.0
2006-08-09 04:15:00,1.12417,1.12423,1.12417,1.12423,56299999.0
2006-08-09 04:16:00,1.12425,1.1243,1.12425,1.1243,4300000.0
2006-08-09 04:17:00,1.1242,1.12428,1.1242,1.12428,12100000.0
2006-08-09 04:18:00,1.1243,1.12432,1.1243,1.12432,5300000.0
2006-08-09 04:19:00,1.12425,1.12435,1.1241,1.1241,19100000.0
2006-08-09 04:20:00,1.12435,1.12435,1.1243,1.1243,31500000.0
2006-08-09 04:21:00,1.12425,1.1243,1.1242,1.12428,125600002.0
2006-08-09 04:22:00,1.12425,1.12435,1.12423,1.12432,149600001.0
2006-08-09 04:23:00,1.12433,1.12436,1.12432,1.12434,100100001.0
2006-08-09 04:24:00,1.1243,1.12433,1.12424,1.12424,41600000.0
2006-08-09 04:25:00,1.1243,1.1243,1.1243,1.1243,32300001.0
2006-08-09 04:26:00,1.12425,1.12425,1.12425,1.12425,50500000.0
2006-08-09 04:27:00,1.1243,1.12438,1.1243,1.12438,8000000.0
2006-08-09 04:28:00,1.12419,1.12436,1.12419,1.12434,24500000.0
2006-08-09 04:29:00,1.1244,1.12443,1.1243,1.12435,67399999.0
2006-08-09 04:30:00,1.12435,1.12445,1.12435,1.12445,36399999.0
2006-08-09 04:31:00,1.12445,1.12445,1.12435,1.1244,94900000.0
2006-08-09 04:32:00,1.12432,1.12443,1.12432,1.1244,68999999.0
2006-08-09 04:33:00,1.12435,1.1244,1.1243,1.12435,77500000.0
2006-08-09 04:34:00,1.1244,1.12445,1.12435,1.1244,111700001.0
2006-08-09 04:35:00,1.12442,1.12442,1.1244,1.1244,32800000.0
2006-08-09 04:36:00,1.12437,1.12445,1.12437,1.12445,57600000.0
2006-08-09 04:37:00,1.1244,1.12442,1.1244,1.12442,56800001.0
2006-08-09 04:38:00,1.1244,1.12445,1.12438,1.1244,102599998.0
2006-08-09 04:39:00,1.12442,1.12446,1.12442,1.12446,55399997.0
2006-08-09 04:40:00,1.12448,1.1245,1.12445,1.12445,70300002.0
2006-08-09 04:41:00,1.1245,1.1245,1.12445,1.12445,81000001.0
2006-08-09 04:42:00,1.12443,1.12443,1.12437,1.12437,39000000.0
2006-08-09 04:43:00,1.12429,1.12441,1.12421,1.12438,144900002.0
2006-08-09 04:44:00,1.1244,1.1244,1.1244,1.1244,42000000.0
2006-08-09 04:45:00,1.12438,1.12438,1.12431,1.12432,26600000.0
2006-08-09 04:46:00,1.1243,1.12433,1.12425,1.1243,93699998.0
2006-08-09 04:47:00,1.12425,1.12435,1.12425,1.12427,108299998.0
2006-08-09 04:48:00,1.1243,1.1243,1.12425,1.12425,43600001.0
2006-08-09 04:49:00,1.1243,1.1243,1.12423,1.12425,48699999.0
2006-08-09 04:50:00,1.12425,1.12435,1.12425,1.12425,31800000.0
2006-08-09 04:51:00,1.12425,1.12425,1.12394,1.124,149800001.0
2006-08-09 04:52:00,1.12403,1.12408,1.12398,1.12401,169799998.0
2006-08-09 04:53:00,1.12397,1.12405,1.12395,1.124,77000001.0
2006-08-09 04:54:00,1.124,1.12403,1.12395,1.124,71300001.0
2006-08-09 04:55:00,1.12396,1.12407,1.12394,1.12395,95300001.0
2006-08-09 04:56:00,1.12385,1.12395,1.12383,1.1239,59599998.0
2006-08-09 04:57:00,1.12395,1.12395,1.12385,1.1239,17100000.0
2006-08-09 04:58:00,1.1239,1.1239,1.1239,1.1239,45499999.0
2006-08-09 04:59:00,1.12387,1.1239,1.12383,1.12387,94700000.0
2006-08-09 05:00:00,1.1239,1.1239,1.1238,1.1238,38200000.0
2006-08-09 05:01:00,1.12392,1.12398,1.12391,1.12398,167200001.0
2006-08-09 05:02:00,1.124,1.12408,1.12393,1.124,119000001.0
2006-08-09 05:03:00,1.12418,1.12429,1.12417,1.12428,54099998.0
2006-08-09 05:04:00,1.12414,1.12422,1.12412,1.12412,52900000.0
2006-08-09 05:05:00,1.1241,1.1241,1.1241,1.1241,800000.0
2006-08-09 05:06:00,1.1241,1.1241,1.1241,1.1241,1000000.0
2006-08-09 05:07:00,1.12416,1.12416,1.12388,1.12414,160200001.0
2006-08-09 05:08:00,1.12425,1.12425,1.12408,1.12408,93299997.0
2006-08-09 05:09:00,1.1241,1.12415,1.12403,1.12403,129200001.0
2006-08-09 05:10:00,1.12405,1.1241,1.12403,1.12408,75000000.0
2006-08-09 05:11:00,1.12412,1.12412,1.12405,1.12405,39800000.0
2006-08-09 05:12:00,1.12412,1.12415,1.1241,1.1241,40800001.0
2006-08-09 05:13:00,1.12402,1.12413,1.12402,1.12408,44300000.0
2006-08-09 05:14:00,1.12412,1.12412,1.12405,1.1241,30300000.0
2006-08-09 05:15:00,1.12405,1.1241,1.12403,1.12403,60000000.0
2006-08-09 05:16:00,1.12415,1.12418,1.12405,1.12405,70300000.0
2006-08-09 05:17:00,1.1241,1.12413,1.12405,1.12405,73000002.0
2006-08-09 05:18:00,1.12408,1.12415,1.12408,1.1241,68900001.0
2006-08-09 05:19:00,1.1241,1.1241,1.12402,1.12402,36099999.0
2006-08-09 05:20:00,1.12418,1.12418,1.12405,1.1241,81200003.0
2006-08-09 05:21:00,1.1241,1.1241,1.1241,1.1241,3200000.0
2006-08-09 05:22:00,1.1241,1.1241,1.12405,1.1241,15200000.0
2006-08-09 05:23:00,1.12408,1.12415,1.12405,1.12408,92500001.0
2006-08-09 05:24:00,1.12409,1.12421,1.12409,1.12421,23300000.0
2006-08-09 05:25:00,1.1242,1.1242,1.1242,1.1242,12800000.0
2006-08-09 05:26:00,1.12429,1.1245,1.12429,1.12443,159900003.0
2006-08-09 05:27:00,1.12447,1.1246,1.12447,1.12459,125400000.0
2006-08-09 05:28:00,1.12464,1.12466,1.12464,1.12466,52200002.0
2006-08-09 05:29:00,1.12471,1.12478,1.12471,1.12476,77000001.0
2006-08-09 05:30:00,1.12475,1.12479,1.12455,1.12462,111500002.0
2006-08-09 05:31:00,1.12471,1.12487,1.1247,1.12487,59299998.0
2006-08-09 05:32:00,1.12488,1.12488,1.12482,1.12482,34300000.0
2006-08-09 05:33:00,1.12464,1.12464,1.12456,1.1246,65300001.0
2006-08-09 05:34:00,1.12461,1.12498,1.12461,1.12495,15800000.0
2006-08-09 05:35:00,1.12501,1.12501,1.12477,1.12481,180900004.0
2006-08-09 05:36:00,1.1248,1.12485,1.1248,1.12485,36800000.0
2006-08-09 05:37:00,1.12475,1.1248,1.12475,1.1248,500000.0
2006-08-09 05:38:00,1.12487,1.12507,1.12487,1.125,222700004.0
2006-08-09 05:39:00,1.12498,1.12498,1.12485,1.12488,79400000.0
2006-08-09 05:40:00,1.12479,1.1249,1.12477,1.12488,65700001.0
2006-08-09 05:41:00,1.12493,1.12495,1.1249,1.12495,55299998.0
2006-08-09 05:42:00,1.12495,1.12495,1.1249,1.1249,36699998.0
2006-08-09 05:43:00,1.12492,1.12494,1.12474,1.12483,99300001.0
2006-08-09 05:44:00,1.12486,1.12495,1.12481,1.12481,77300002.0
2006-08-09 05:45:00,1.12472,1.12494,1.12472,1.12485,108199999.0
2006-08-09 05:46:00,1.1249,1.12495,1.1249,1.12495,28100000.0
2006-08-09 05:47:00,1.1249,1.12492,1.12482,1.1249,73099999.0
2006-08-09 05:48:00,1.12485,1.1249,1.12485,1.1249,7200000.0
2006-08-09 05:49:00,1.1249,1.12493,1.1249,1.12493,35999999.0
2006-08-09 05:50:00,1.12485,1.12493,1.12485,1.1249,70499999.0
2006-08-09 05:51:00,1.1248,1.12495,1.1248,1.12485,85500000.0
2006-08-09 05:52:00,1.12495,1.12495,1.12482,1.12482,100900002.0
2006-08-09 05:53:00,1.12488,1.12495,1.1248,1.12495,95400002.0
2006-08-09 05:54:00,1.12495,1.12495,1.1249,1.1249,9800000.0
2006-08-09 05:55:00,1.12487,1.1249,1.1248,1.1249,86500002.0
2006-08-09 05:56:00,1.12487,1.1249,1.12487,1.1249,25800000.0
2006-08-09 05:57:00,1.12485,1.1249,1.12485,1.1249,130600002.0
2006-08-09 05:58:00,1.1249,1.12495,1.12485,1.12485,80400001.0
2006-08-09 05:59:00,1.12485,1.12485,1.12485,1.12485,43000000.0
2006-08-09 06:00:00,1.12488,1.12488,1.12485,1.12488,54600000.0
2006-08-09 06:01:00,1.1249,1.12495,1.1248,1.1249,54500000.0
2006-08-09 06:02:00,1.12472,1.12472,1.12445,1.12453,119899999.0
2006-08-09 06:03:00,1.12455,1.12462,1.12455,1.1246,117200002.0
2006-08-09 06:04:00,1.12455,1.12465,1.12446,1.12447,139300004.0
2006-08-09 06:05:00,1.1245,1.1245,1.12425,1.12427,48899999.0
2006-08-09 06:06:00,1.1243,1.1243,1.12425,1.12425,24700000.0
2006-08-09 06:07:00,1.12435,1.12435,1.12425,1.12435,13600000.0
2006-08-09 06:08:00,1.1243,1.12435,1.12428,1.12432,174400004.0
2006-08-09 06:09:00,1.1243,1.1243,1.12425,1.12425,28700000.0
2006-08-09 06:10:00,1.12438,1.12438,1.1242,1.12433,105399999.0
2006-08-09 06:11:00,1.12427,1.12443,1.12427,1.12443,90500001.0
2006-08-09 06:12:00,1.12448,1.1245,1.1244,1.12445,110799997.0
2006-08-09 06:13:00,1.12445,1.1245,1.12445,1.1245,39900000.0
2006-08-09 06:14:00,1.1245,1.1245,1.12445,1.1245,67500000.0
2006-08-09 06:15:00,1.1245,1.12455,1.12443,1.12455,57300001.0
2006-08-09 06:16:00,1.1245,1.12455,1.12445,1.12453,110400000.0
2006-08-09 06:17:00,1.1245,1.12455,1.12445,1.1245,47000000.0
2006-08-09 06:18:00,1.12452,1.12458,1.12445,1.1245,81700000.0
2006-08-09 06:19:00,1.12455,1.12455,1.12447,1.1245,105899998.0
2006-08-09 06:20:00,1.12447,1.1245,1.12447,1.1245,44199999.0
2006-08-09 06:21:00,1.12447,1.12459,1.12444,1.12459,79900000.0
2006-08-09 06:22:00,1.12462,1.12463,1.12458,1.12463,52500000.0
2006-08-09 06:23:00,1.12455,1.1246,1.12455,1.1246,48500000.0
2006-08-09 06:24:00,1.12459,1.12459,1.12448,1.12451,103900003.0
2006-08-09 06:25:00,1.12445,1.12445,1.1243,1.1243,10500000.0
2006-08-09 06:26:00,1.12451,1.12464,1.1245,1.12453,45400000.0
2006-08-09 06:27:00,1.12458,1.12458,1.1245,1.12453,42199999.0
2006-08-09 06:28:00,1.12455,1.12465,1.1245,1.1245,20700001.0
2006-08-09 06:29:00,1.12455,1.12465,1.12455,1.1246,108900003.0
2006-08-09 06:30:00,1.12462,1.12462,1.12462,1.12462,19900000.0
2006-08-09 06:31:00,1.1246,1.12465,1.12455,1.12455,101000000.0
2006-08-09 06:32:00,1.1246,1.1246,1.1246,1.1246,24600000.0
2006-08-09 06:33:00,1.1246,1.1246,1.1245,1.1245,65200001.0
2006-08-09 06:34:00,1.12458,1.1246,1.12458,1.1246,105899998.0
2006-08-09 06:35:00,1.12455,1.12465,1.12455,1.12455,80800000.0
2006-08-09 06:36:00,1.12453,1.12453,1.12453,1.12453,20700001.0
2006-08-09 06:37:00,1.1246,1.12462,1.12455,1.1246,147700000.0
2006-08-09 06:38:00,1.12468,1.12468,1.1246,1.1246,72500001.0
2006-08-09 06:39:00,1.12458,1.1246,1.12455,1.1246,105499999.0
2006-08-09 06:40:00,1.12465,1.12465,1.12455,1.12463,66500001.0
2006-08-09 06:41:00,1.1246,1.12462,1.12453,1.1246,82800000.0
2006-08-09 06:42:00,1.1246,1.12465,1.12453,1.1246,88599999.0
2006-08-09 06:43:00,1.12453,1.12456,1.1245,1.12452,54600000.0
2006-08-09 06:44:00,1.12443,1.12453,1.12443,1.12445,24099999.0
2006-08-09 06:45:00,1.1245,1.12455,1.12445,1.12445,84800002.0
2006-08-09 06:46:00,1.12444,1.12459,1.12444,1.12451,117500003.0
2006-08-09 06:47:00,1.12445,1.12455,1.12445,1.1245,122200001.0
2006-08-09 06:48:00,1.1245,1.12453,1.12445,1.12453,68099999.0
2006-08-09 06:49:00,1.12445,1.12445,1.12445,1.12445,25500000.0
2006-08-09 06:50:00,1.1245,1.12452,1.12445,1.1245,14900000.0
2006-08-09 06:51:00,1.12448,1.1245,1.1242,1.1245,59300000.0
2006-08-09 06:52:00,1.1245,1.12455,1.1244,1.12445,115800002.0
2006-08-09 06:53:00,1.12448,1.12448,1.12448,1.12448,23500000.0
2006-08-09 06:54:00,1.1245,1.1245,1.1245,1.1245,43700002.0
2006-08-09 06:55:00,1.12455,1.12455,1.1245,1.1245,86500001.0
2006-08-09 06:56:00,1.12447,1.1245,1.12442,1.12442,76000001.0
2006-08-09 06:57:00,1.1244,1.1244,1.12435,1.12435,53899999.0
2006-08-09 06:58:00,1.1244,1.1244,1.1244,1.1244,14500000.0
2006-08-09 06:59:00,1.1243,1.12445,1.1243,1.1244,60600001.0
2006-08-09 07:00:00,1.12442,1.1246,1.1244,1.1244,86400002.0
2006-08-09 07:01:00,1.12441,1.12441,1.12421,1.12424,66700000.0
2006-08-09 07:02:00,1.12415,1.12415,1.12398,1.12398,4000000.0
2006-08-09 07:03:00,1.12403,1.12414,1.12402,1.12403,30100000.0
2006-08-09 07:04:00,1.12393,1.12399,1.12384,1.12399,53500000.0
2006-08-09 07:05:00,1.12389,1.12394,1.12389,1.12394,22500000.0
2006-08-09 07:06:00,1.12398,1.12404,1.12392,1.124,111900001.0
2006-08-09 07:07:00,1.12404,1.12411,1.12404,1.12409,26300000.0
2006-08-09 07:08:00,1.12415,1.12415,1.12415,1.12415,26900000.0
2006-08-09 07:09:00,1.12416,1.12425,1.12407,1.12407,105499998.0
2006-08-09 07:10:00,1.1241,1.12413,1.1241,1.12413,39800001.0
2006-08-09 07:11:00,1.1241,1.1241,1.1241,1.1241,14300000.0
2006-08-09 07:12:00,1.12404,1.12413,1.12404,1.12408,76899999.0
2006-08-09 07:13:00,1.1241,1.12415,1.12402,1.1241,94600001.0
2006-08-09 07:14:00,1.12407,1.12415,1.12407,1.12415,76099999.0
2006-08-09 07:15:00,1.12422,1.12434,1.12422,1.12432,54100000.0
2006-08-09 07:16:00,1.12432,1.12443,1.12426,1.12434,48599999.0
2006-08-09 07:17:00,1.12438,1.1244,1.12438,1.1244,50400002.0
2006-08-09 07:18:00,1.12433,1.12435,1.12427,1.12432,91600000.0
2006-08-09 07:19:00,1.12433,1.12433,1.12418,1.12428,101100000.0
2006-08-09 07:20:00,1.12425,1.1243,1.12425,1.1243,25600000.0
2006-08-09 07:21:00,1.12427,1.12435,1.12425,1.1243,129700002.0
2006-08-09 07:22:00,1.12425,1.1243,1.12425,1.1243,63799998.0
2006-08-09 07:23:00,1.12434,1.12441,1.12434,1.12441,10500000.0
2006-08-09 07:24:00,1.12443,1.12443,1.12435,1.12435,39400000.0
2006-08-09 07:25:00,1.1244,1.12445,1.12435,1.12435,124299999.0
2006-08-09 07:26:00,1.1244,1.12443,1.12435,1.12435,34299999.0
2006-08-09 07:27:00,1.12444,1.12444,1.12443,1.12443,3400000.0
2006-08-09 07:28:00,1.12445,1.12458,1.12445,1.1245,167800005.0
2006-08-09 07:29:00,1.12442,1.1245,1.12442,1.1245,83599998.0
2006-08-09 07:30:00,1.12445,1.12445,1.12445,1.12445,17600000.0
2006-08-09 07:31:00,1.1245,1.12455,1.12443,1.1245,172900001.0
2006-08-09 07:32:00,1.12455,1.12455,1.1245,1.1245,22300000.0
2006-08-09 07:33:00,1.1245,1.12452,1.12445,1.1245,49999999.0
2006-08-09 07:34:00,1.12445,1.1245,1.12445,1.1245,152800000.0
2006-08-09 07:35:00,1.12446,1.12461,1.12446,1.12457,60799999.0
2006-08-09 07:36:00,1.12458,1.12458,1.12441,1.12441,93100001.0
2006-08-09 07:37:00,1.12437,1.12437,1.12432,1.12432,2200000.0
2006-08-09 07:38:00,1.12435,1.12435,1.12425,1.1243,9900000.0
2006-08-09 07:39:00,1.12425,1.1243,1.12425,1.12427,33500000.0
2006-08-09 07:40:00,1.12425,1.1243,1.12425,1.12428,49600000.0
2006-08-09 07:41:00,1.12425,1.12425,1.12425,1.12425,20000000.0
2006-08-09 07:42:00,1.1242,1.1242,1.12405,1.12415,111000001.0
2006-08-09 07:43:00,1.12415,1.12415,1.12405,1.12405,40300002.0
2006-08-09 07:44:00,1.1241,1.1241,1.12398,1.12408,81500001.0
2006-08-09 07:45:00,1.12388,1.12402,1.12388,1.12397,82000000.0
2006-08-09 07:46:00,1.12387,1.1239,1.12387,1.1239,56100001.0
2006-08-09 07:47:00,1.1239,1.1239,1.12371,1.12374,58500001.0
2006-08-09 07:48:00,1.1238,1.12385,1.12374,1.12374,138299999.0
2006-08-09 07:49:00,1.12374,1.12386,1.12374,1.12386,166100002.0
2006-08-09 07:50:00,1.12393,1.12418,1.12387,1.12402,111600001.0
2006-08-09 07:51:00,1.12397,1.12397,1.12386,1.12386,95300001.0
2006-08-09 07:52:00,1.1239,1.1239,1.12385,1.12385,3200000.0
2006-08-09 07:53:00,1.1239,1.1239,1.1239,1.1239,50300000.0
2006-08-09 07:54:00,1.12394,1.12405,1.12394,1.12394,152599996.0
2006-08-09 07:55:00,1.124,1.12405,1.12393,1.12405,77899999.0
2006-08-09 07:56:00,1.12407,1.12407,1.12407,1.12407,19299999.0
2006-08-09 07:57:00,1.124,1.124,1.12398,1.12398,39700001.0
2006-08-09 07:58:00,1.124,1.124,1.12393,1.124,58700002.0
2006-08-09 07:59:00,1.12394,1.12398,1.12391,1.12392,32700000.0
2006-08-09 08:00:00,1.12385,1.12395,1.12385,1.12395,96000002.0
2006-08-09 08:01:00,1.12381,1.12389,1.12381,1.12389,34300000.0
2006-08-09 08:02:00,1.12375,1.12385,1.12375,1.1238,76099999.0
2006-08-09 08:03:00,1.12377,1.12382,1.1237,1.12378,73999999.0
2006-08-09 08:04:00,1.12367,1.12375,1.12365,1.12375,44599999.0
2006-08-09 08:05:00,1.12368,1.12368,1.12359,1.12362,143000002.0
2006-08-09 08:06:00,1.12358,1.1236,1.12356,1.12357,26400000.0
2006-08-09 08:07:00,1.12352,1.12358,1.12348,1.12358,70800002.0
2006-08-09 08:08:00,1.12356,1.12356,1.12347,1.12347,30300000.0
2006-08-09 08:09:00,1.12349,1.12349,1.12335,1.1234,91299999.0
2006-08-09 08:10:00,1.1235,1.12355,1.1234,1.12355,113000002.0
2006-08-09 08:11:00,1.12352,1.12355,1.12343,1.12355,143200002.0
2006-08-09 08:12:00,1.12355,1.12355,1.1235,1.1235,33399999.0
2006-08-09 08:13:00,1.12351,1.12351,1.12343,1.12343,64800000.0
2006-08-09 08:14:00,1.12336,1.12336,1.12302,1.12302,155399998.0
2006-08-09 08:15:00,1.12297,1.12297,1.12277,1.12277,104499999.0
2006-08-09 08:16:00,1.1228,1.1228,1.12275,1.12275,31099999.0
2006-08-09 08:17:00,1.12273,1.12273,1.12257,1.12269,99300000.0
2006-08-09 08:18:00,1.12273,1.12277,1.12271,1.12277,62799998.0
2006-08-09 08:19:00,1.12287,1.12293,1.12284,1.12293,48600001.0
2006-08-09 08:20:00,1.12288,1.12288,1.12273,1.12273,69800000.0
2006-08-09 08:21:00,1.12275,1.12275,1.12265,1.1227,62599998.0
2006-08-09 08:22:00,1.12272,1.12278,1.12272,1.12278,141500000.0
2006-08-09 08:23:00,1.12279,1.12282,1.12264,1.1227,108900001.0
2006-08-09 08:24:00,1.12269,1.12278,1.12267,1.12278,56700000.0
2006-08-09 08:25:00,1.12284,1.12293,1.12283,1.1229,88700000.0
2006-08-09 08:26:00,1.12292,1.12301,1.12285,1.12297,107900002.0
2006-08-09 08:27:00,1.1228,1.12295,1.1228,1.12292,66100000.0
2006-08-09 08:28:00,1.12291,1.12295,1.12284,1.12295,109399999.0
2006-08-09 08:29:00,1.12307,1.12317,1.12307,1.12313,11900000.0
2006-08-09 08:30:00,1.12323,1.12332,1.12323,1.1233,49600000.0
2006-08-09 08:31:00,1.12331,1.12332,1.12328,1.12332,117100003.0
2006-08-09 08:32:00,1.1233,1.1233,1.123,1.12317,217299998.0
2006-08-09 08:33:00,1.12319,1.12345,1.12319,1.12336,103799999.0
2006-08-09 08:34:00,1.12331,1.12342,1.12331,1.12342,31100000.0
2006-08-09 08:35:00,1.12346,1.12346,1.12331,1.12341,95100000.0
2006-08-09 08:36:00,1.12343,1.12343,1.12335,1.12335,12900000.0
2006-08-09 08:37:00,1.1234,1.1234,1.1234,1.1234,67200001.0
2006-08-09 08:38:00,1.1234,1.1234,1.12333,1.12337,55199999.0
2006-08-09 08:39:00,1.12335,1.12345,1.12335,1.1234,29499999.0
2006-08-09 08:40:00,1.12332,1.12332,1.12318,1.12327,122800000.0
2006-08-09 08:41:00,1.1233,1.12335,1.1232,1.1232,45400000.0
2006-08-09 08:42:00,1.12325,1.12328,1.1232,1.12321,54400000.0
2006-08-09 08:43:00,1.12328,1.1233,1.12322,1.12325,106599999.0
2006-08-09 08:44:00,1.12329,1.12329,1.12308,1.12308,83899997.0
2006-08-09 08:45:00,1.12303,1.12308,1.12303,1.12308,105100004.0
2006-08-09 08:46:00,1.12306,1.12306,1.12306,1.12306,26200000.0
2006-08-09 08:47:00,1.12307,1.12307,1.12305,1.12305,20700000.0
2006-08-09 08:48:00,1.12312,1.12312,1.12303,1.12303,14300000.0
2006-08-09 08:49:00,1.12305,1.12311,1.12305,1.12309,54400000.0
2006-08-09 08:50:00,1.12295,1.12305,1.12295,1.12305,81699999.0
2006-08-09 08:51:00,1.12295,1.12295,1.12277,1.12277,62499999.0
2006-08-09 08:52:00,1.1228,1.1229,1.1228,1.1229,93100001.0
2006-08-09 08:53:00,1.12292,1.12299,1.12273,1.12273,81300000.0
2006-08-09 08:54:00,1.12261,1.12261,1.12236,1.12239,65700000.0
2006-08-09 08:55:00,1.12223,1.12223,1.12198,1.12207,75990001.0
2006-08-09 08:56:00,1.12199,1.122,1.12195,1.12196,137499999.0
2006-08-09 08:57:00,1.12196,1.12214,1.12196,1.12203,74699999.0
2006-08-09 08:58:00,1.12212,1.1222,1.12201,1.12208,94199999.0
2006-08-09 08:59:00,1.12214,1.12227,1.12214,1.12227,85000001.0
2006-08-09 09:00:00,1.12224,1.12224,1.122,1.122,119600000.0
2006-08-09 09:01:00,1.12188,1.12188,1.12182,1.12182,29400000.0
2006-08-09 09:02:00,1.12182,1.12193,1.12181,1.12182,52900000.0
2006-08-09 09:03:00,1.12196,1.12207,1.12196,1.12201,78699998.0
2006-08-09 09:04:00,1.12197,1.12197,1.12192,1.12192,66800000.0
2006-08-09 09:05:00,1.12193,1.12198,1.12193,1.12193,15900000.0
2006-08-09 09:06:00,1.12193,1.12202,1.12193,1.12197,30799999.0
2006-08-09 09:07:00,1.12193,1.12202,1.1219,1.12197,85400000.0
2006-08-09 09:08:00,1.122,1.12205,1.12194,1.12197,95900000.0
2006-08-09 09:09:00,1.12185,1.12195,1.12185,1.12195,59900001.0
2006-08-09 09:10:00,1.12187,1.12187,1.12178,1.12178,99200000.0
2006-08-09 09:11:00,1.12173,1.12182,1.12173,1.1218,170600002.0
2006-08-09 09:12:00,1.12182,1.12185,1.12182,1.12185,59700001.0
2006-08-09 09:13:00,1.12184,1.12184,1.12181,1.12181,41399999.0
2006-08-09 09:14:00,1.12191,1.12191,1.12184,1.12184,10400000.0
2006-08-09 09:15:00,1.12182,1.12184,1.12177,1.12177,62400001.0
2006-08-09 09:16:00,1.12177,1.12177,1.1217,1.1217,6400000.0
2006-08-09 09:17:00,1.12165,1.12165,1.1214,1.1214,83499999.0
2006-08-09 09:18:00,1.12126,1.1213,1.12121,1.12126,111499998.0
2006-08-09 09:19:00,1.12121,1.12121,1.12107,1.12107,72900000.0
2006-08-09 09:20:00,1.12106,1.12107,1.12092,1.12107,87500001.0
2006-08-09 09:21:00,1.12107,1.12112,1.12107,1.12112,58100000.0
2006-08-09 09:22:00,1.1212,1.1212,1.12118,1.12118,26300000.0
2006-08-09 09:23:00,1.12119,1.12126,1.12119,1.12126,20700000.0
2006-08-09 09:24:00,1.12137,1.12147,1.12131,1.12135,78900000.0
2006-08-09 09:25:00,1.12137,1.12145,1.12127,1.12127,119000002.0
2006-08-09 09:26:00,1.1212,1.1212,1.1212,1.1212,30500000.0
2006-08-09 09:27:00,1.12123,1.12132,1.12123,1.12128,70699999.0
2006-08-09 09:28:00,1.12137,1.12137,1.12122,1.12122,120000003.0
2006-08-09 09:29:00,1.12118,1.12124,1.12107,1.1212,120999998.0
2006-08-09 09:30:00,1.12119,1.12132,1.12119,1.12128,75800000.0
2006-08-09 09:31:00,1.1213,1.1213,1.1213,1.1213,41599998.0
2006-08-09 09:32:00,1.12127,1.12137,1.12127,1.12132,71399999.0
2006-08-09 09:33:00,1.12133,1.12137,1.12133,1.12137,25300000.0
2006-08-09 09:34:00,1.12137,1.12148,1.12137,1.12148,73399999.0
2006-08-09 09:35:00,1.12148,1.12148,1.12145,1.12147,80800000.0
2006-08-09 09:36:00,1.12129,1.12129,1.12118,1.12118,32000000.0
2006-08-09 09:37:00,1.12106,1.1212,1.12105,1.12114,109100000.0
2006-08-09 09:38:00,1.12118,1.12119,1.12106,1.12111,55699999.0
2006-08-09 09:39:00,1.12109,1.12112,1.12103,1.12104,61399999.0
2006-08-09 09:40:00,1.12102,1.1211,1.121,1.121,53300001.0
2006-08-09 09:41:00,1.12094,1.12104,1.12094,1.12103,128400000.0
2006-08-09 09:42:00,1.12113,1.12113,1.12103,1.12107,42599999.0
2006-08-09 09:43:00,1.12108,1.12113,1.12101,1.12102,88699999.0
2006-08-09 09:44:00,1.12096,1.1211,1.12096,1.12097,44100000.0
2006-08-09 09:45:00,1.12099,1.12106,1.12099,1.12106,22800000.0
2006-08-09 09:46:00,1.12109,1.12113,1.121,1.12108,14400000.0
2006-08-09 09:47:00,1.12093,1.12102,1.12093,1.121,109199999.0
2006-08-09 09:48:00,1.121,1.121,1.12098,1.12098,30200000.0
2006-08-09 09:49:00,1.12106,1.12106,1.12106,1.12106,10200000.0
2006-08-09 09:50:00,1.12101,1.12104,1.12101,1.12104,13600000.0
2006-08-09 09:51:00,1.12104,1.12116,1.12101,1.12101,67199999.0
2006-08-09 09:52:00,1.12095,1.12102,1.12092,1.12092,99400001.0
2006-08-09 09:53:00,1.121,1.121,1.1209,1.121,60699999.0
2006-08-09 09:54:00,1.121,1.121,1.12093,1.12095,59400002.0
2006-08-09 09:55:00,1.121,1.12105,1.12095,1.12105,115299997.0
2006-08-09 09:56:00,1.121,1.121,1.121,1.121,28099999.0
2006-08-09 09:57:00,1.121,1.12105,1.12092,1.12095,120899998.0
2006-08-09 09:58:00,1.12104,1.12106,1.12104,1.12106,21800000.0
2006-08-09 09:59:00,1.121,1.12105,1.121,1.12102,66099998.0
2006-08-09 10:00:00,1.12095,1.121,1.12095,1.121,141699999.0
2006-08-09 10:01:00,1.12087,1.12087,1.12073,1.1208,88800001.0
2006-08-09 10:02:00,1.1207,1.1207,1.12005,1.12005,156899999.0
2006-08-09 10:03:00,1.12012,1.12022,1.12009,1.12009,83799999.0
2006-08-09 10:04:00,1.12017,1.1202,1.12011,1.12015,67999999.0
2006-08-09 10:05:00,1.12017,1.12017,1.11999,1.11999,152300002.0
2006-08-09 10:06:00,1.12008,1.12012,1.11999,1.12007,88300000.0
2006-08-09 10:07:00,1.11992,1.12007,1.11992,1.12007,55100001.0
2006-08-09 10:08:00,1.12013,1.12018,1.12,1.12008,79800000.0
2006-08-09 10:09:00,1.1201,1.12012,1.12005,1.12005,70000001.0
2006-08-09 10:10:00,1.11997,1.12003,1.11996,1.11997,48000000.0
2006-08-09 10:11:00,1.12003,1.12009,1.11999,1.11999,105600002.0
2006-08-09 10:12:00,1.11994,1.12005,1.11994,1.12004,143699998.0
2006-08-09 10:13:00,1.12,1.12005,1.12,1.12005,56900001.0
2006-08-09 10:14:00,1.12,1.12002,1.11995,1.12,135800000.0
2006-08-09 10:15:00,1.12005,1.12005,1.1199,1.11995,185300001.0
2006-08-09 10:16:00,1.12003,1.12016,1.12001,1.12001,93900000.0
2006-08-09 10:17:00,1.12008,1.12017,1.11998,1.11998,142299999.0
2006-08-09 10:18:00,1.11998,1.12003,1.11985,1.11985,119200000.0
2006-08-09 10:19:00,1.11985,1.11992,1.11985,1.11985,57700002.0
2006-08-09 10:20:00,1.11987,1.11995,1.1198,1.11995,120400001.0
2006-08-09 10:21:00,1.11995,1.12001,1.11976,1.11996,86899998.0
2006-08-09 10:22:00,1.11991,1.1201,1.11991,1.12003,135000002.0
2006-08-09 10:23:00,1.12,1.12,1.11995,1.11995,35100000.0
2006-08-09 10:24:00,1.12005,1.12005,1.11993,1.12,139800003.0
2006-08-09 10:25:00,1.12,1.12005,1.11993,1.12,106999999.0
2006-08-09 10:26:00,1.12,1.12,1.11995,1.11995,66800000.0
2006-08-09 10:27:00,1.12003,1.12003,1.12,1.12,26300000.0
2006-08-09 10:28:00,1.12,1.12,1.11983,1.11992,152699998.0
2006-08-09 10:29:00,1.11995,1.12005,1.11993,1.11998,186999999.0
2006-08-09 10:30:00,1.11995,1.11995,1.11993,1.11993,115400002.0
2006-08-09 10:31:00,1.12002,1.12005,1.12,1.12,60699999.0
2006-08-09 10:32:00,1.11998,1.11998,1.11987,1.11992,26300000.0
2006-08-09 10:33:00,1.11988,1.11988,1.11982,1.11982,66999999.0
2006-08-09 10:34:00,1.11977,1.11984,1.11972,1.11973,124800000.0
2006-08-09 10:35:00,1.11962,1.11976,1.11962,1.11976,111200001.0
2006-08-09 10:36:00,1.11983,1.11983,1.11965,1.1197,131600001.0
2006-08-09 10:37:00,1.11965,1.11975,1.11965,1.11975,64600000.0
2006-08-09 10:38:00,1.11972,1.11972,1.11951,1.11951,103000001.0
2006-08-09 10:39:00,1.11962,1.11969,1.11953,1.1196,116699999.0
2006-08-09 10:40:00,1.11952,1.1196,1.11952,1.1196,23900000.0
2006-08-09 10:41:00,1.11954,1.11962,1.11948,1.11948,105499997.0
2006-08-09 10:42:00,1.11946,1.1196,1.11946,1.11955,65900000.0
2006-08-09 10:43:00,1.11955,1.11958,1.11947,1.11958,101900001.0
2006-08-09 10:44:00,1.11953,1.11962,1.11953,1.11955,158399999.0
2006-08-09 10:45:00,1.11949,1.11949,1.11932,1.11938,170699999.0
2006-08-09 10:46:00,1.11936,1.11939,1.11922,1.11925,83700001.0
2006-08-09 10:47:00,1.11913,1.11927,1.11908,1.11924,217799999.0
2006-08-09 10:48:00,1.11912,1.1193,1.11912,1.11928,129100001.0
2006-08-09 10:49:00,1.1193,1.1193,1.11915,1.11919,98200000.0
2006-08-09 10:50:00,1.11914,1.11924,1.11904,1.11917,132600001.0
2006-08-09 10:51:00,1.11912,1.11922,1.11908,1.11922,139900003.0
2006-08-09 10:52:00,1.11918,1.1192,1.11912,1.11912,52000001.0
2006-08-09 10:53:00,1.11922,1.11924,1.11917,1.11917,66499999.0
2006-08-09 10:54:00,1.11921,1.11933,1.11918,1.11933,77400000.0
2006-08-09 10:55:00,1.11934,1.11937,1.11928,1.11932,116099999.0
2006-08-09 10:56:00,1.11935,1.11944,1.11932,1.11932,65799999.0
2006-08-09 10:57:00,1.11923,1.11943,1.11923,1.11925,80300001.0
2006-08-09 10:58:00,1.11929,1.11933,1.1192,1.11922,169399999.0
2006-08-09 10:59:00,1.11928,1.11928,1.11923,1.11928,5600000.0
2006-08-09 11:00:00,1.11923,1.11934,1.11923,1.11934,84699999.0
2006-08-09 11:01:00,1.11938,1.11938,1.1193,1.11932,140399999.0
2006-08-09 11:02:00,1.11931,1.11938,1.11929,1.11938,90700001.0
2006-08-09 11:03:00,1.1194,1.1194,1.11927,1.1194,65299999.0
2006-08-09 11:04:00,1.11937,1.11942,1.11929,1.11932,87900001.0
2006-08-09 11:05:00,1.11929,1.11945,1.11929,1.11945,63300000.0
2006-08-09 11:06:00,1.11946,1.11961,1.11938,1.11961,167300003.0
2006-08-09 11:07:00,1.11955,1.11955,1.11941,1.11953,65999997.0
2006-08-09 11:08:00,1.11951,1.11959,1.11948,1.11958,96000001.0
2006-08-09 11:09:00,1.11953,1.11962,1.11953,1.1196,82100001.0
2006-08-09 11:10:00,1.1196,1.11962,1.11955,1.1196,81400000.0
2006-08-09 11:11:00,1.11958,1.11965,1.11952,1.11965,89300001.0
2006-08-09 11:12:00,1.11958,1.11961,1.11947,1.11952,177600003.0
2006-08-09 11:13:00,1.1195,1.1195,1.11945,1.11945,100600000.0
2006-08-09 11:14:00,1.11944,1.11956,1.11944,1.1195,147800000.0
2006-08-09 11:15:00,1.1195,1.1196,1.11924,1.11926,201800003.0
2006-08-09 11:16:00,1.11919,1.1192,1.11914,1.1192,124600000.0
2006-08-09 11:17:00,1.11917,1.11928,1.11913,1.1192,155200000.0
2006-08-09 11:18:00,1.11921,1.11926,1.11909,1.11915,135000002.0
2006-08-09 11:19:00,1.11915,1.11915,1.11898,1.11898,88200000.0
2006-08-09 11:20:00,1.11901,1.11907,1.11894,1.11894,164100001.0
2006-08-09 11:21:00,1.119,1.11905,1.11895,1.11895,52800000.0
2006-08-09 11:22:00,1.119,1.119,1.119,1.119,5600000.0
2006-08-09 11:23:00,1.11903,1.1191,1.11902,1.11908,37200000.0
2006-08-09 11:24:00,1.11898,1.119,1.11882,1.11882,139999999.0
2006-08-09 11:25:00,1.11885,1.11885,1.11875,1.1188,123599998.0
2006-08-09 11:26:00,1.11884,1.11893,1.11884,1.11887,82499999.0
2006-08-09 11:27:00,1.11883,1.11889,1.11875,1.11889,170900004.0
2006-08-09 11:28:00,1.1189,1.11895,1.11885,1.1189,119699999.0
2006-08-09 11:29:00,1.11881,1.11889,1.11879,1.11883,137800001.0
2006-08-09 11:30:00,1.11888,1.11888,1.11878,1.11881,57900000.0
2006-08-09 11:31:00,1.1188,1.11885,1.11877,1.11885,99099999.0
2006-08-09 11:32:00,1.11881,1.11891,1.11877,1.11888,142400002.0
2006-08-09 11:33:00,1.11885,1.11895,1.11885,1.11895,28800000.0
2006-08-09 11:34:00,1.11889,1.11895,1.11878,1.11882,127200003.0
2006-08-09 11:35:00,1.11884,1.11891,1.1188,1.11883,108400002.0
2006-08-09 11:36:00,1.11885,1.11891,1.11875,1.11875,61100000.0
2006-08-09 11:37:00,1.11882,1.11895,1.11882,1.11887,70500001.0
2006-08-09 11:38:00,1.11886,1.11894,1.11883,1.11894,46800000.0
2006-08-09 11:39:00,1.11888,1.1189,1.11878,1.1189,83699999.0
2006-08-09 11:40:00,1.11888,1.11898,1.11881,1.11898,146500000.0
2006-08-09 11:41:00,1.11901,1.11901,1.1188,1.11887,113500000.0
2006-08-09 11:42:00,1.11888,1.11892,1.11877,1.11877,183199999.0
2006-08-09 11:43:00,1.1188,1.11882,1.11872,1.11882,99700001.0
2006-08-09 11:44:00,1.1186,1.1188,1.1186,1.11877,30100000.0
2006-08-09 11:45:00,1.11885,1.11885,1.1188,1.1188,61500000.0
2006-08-09 11:46:00,1.11885,1.11885,1.11875,1.11885,107200002.0
2006-08-09 11:47:00,1.11902,1.11906,1.11902,1.11906,70799999.0
2006-08-09 11:48:00,1.11895,1.119,1.11895,1.11895,45600000.0
2006-08-09 11:49:00,1.11902,1.11905,1.11895,1.11895,84300001.0
2006-08-09 11:50:00,1.11896,1.11899,1.11887,1.11891,96600000.0
2006-08-09 11:51:00,1.11892,1.11901,1.11884,1.11884,122500003.0
2006-08-09 11:52:00,1.1189,1.11895,1.11885,1.11888,133900002.0
2006-08-09 11:53:00,1.11885,1.11893,1.11878,1.11878,94400001.0
2006-08-09 11:54:00,1.11888,1.11888,1.11883,1.11887,94699999.0
2006-08-09 11:55:00,1.11893,1.11893,1.11881,1.1189,88699999.0
2006-08-09 11:56:00,1.11891,1.11894,1.11881,1.11885,101800000.0
2006-08-09 11:57:00,1.11874,1.11874,1.11848,1.11848,124500000.0
2006-08-09 11:58:00,1.11848,1.11857,1.11846,1.11846,83400000.0
2006-08-09 11:59:00,1.11857,1.11876,1.11853,1.11853,97900000.0
2006-08-09 12:00:00,1.11855,1.11855,1.11845,1.1185,67500000.0
2006-08-09 12:01:00,1.1185,1.1185,1.11842,1.11845,82800000.0
2006-08-09 12:02:00,1.11845,1.1185,1.11845,1.11845,32900000.0
2006-08-09 12:03:00,1.11847,1.1185,1.11843,1.11843,62499999.0
2006-08-09 12:04:00,1.11852,1.11867,1.11852,1.11867,21600000.0
2006-08-09 12:05:00,1.11867,1.11867,1.11848,1.11848,67800000.0
2006-08-09 12:06:00,1.11858,1.11863,1.11855,1.11855,46800000.0
2006-08-09 12:07:00,1.11864,1.11874,1.11864,1.11872,35400000.0
2006-08-09 12:08:00,1.11872,1.11872,1.1185,1.11861,163299998.0
2006-08-09 12:09:00,1.11852,1.11857,1.11851,1.11852,95400001.0
2006-08-09 12:10:00,1.11858,1.11867,1.11858,1.11867,23800000.0
2006-08-09 12:11:00,1.11865,1.11875,1.11865,1.11872,167199995.0
2006-08-09 12:12:00,1.11868,1.11881,1.11868,1.1187,220499996.0
2006-08-09 12:13:00,1.11864,1.11878,1.11864,1.11878,157400002.0
2006-08-09 12:14:00,1.11877,1.11878,1.11869,1.11873,122299998.0
2006-08-09 12:15:00,1.11876,1.11892,1.11876,1.11888,47200000.0
2006-08-09 12:16:00,1.11882,1.11889,1.11879,1.11883,87900000.0
2006-08-09 12:17:00,1.11885,1.11885,1.11875,1.11877,136300002.0
2006-08-09 12:18:00,1.11882,1.11889,1.11874,1.11874,117200002.0
2006-08-09 12:19:00,1.11882,1.11885,1.11866,1.11866,44800001.0
2006-08-09 12:20:00,1.11856,1.11856,1.11846,1.11846,100400002.0
2006-08-09 12:21:00,1.11845,1.1186,1.11845,1.11845,155300002.0
2006-08-09 12:22:00,1.11854,1.1186,1.11849,1.1186,12200000.0
2006-08-09 12:23:00,1.11865,1.11865,1.11855,1.1186,103900001.0
2006-08-09 12:24:00,1.1186,1.1186,1.11855,1.11855,8000000.0
2006-08-09 12:25:00,1.11857,1.11865,1.11855,1.1186,63999999.0
2006-08-09 12:26:00,1.11865,1.11865,1.11857,1.1186,43400000.0
2006-08-09 12:27:00,1.11857,1.11865,1.1185,1.11865,113100000.0
2006-08-09 12:28:00,1.11859,1.11872,1.11857,1.1187,138399999.0
2006-08-09 12:29:00,1.11865,1.11871,1.11861,1.11861,101400000.0
2006-08-09 12:30:00,1.11862,1.11873,1.11862,1.11873,1900000.0
2006-08-09 12:31:00,1.11875,1.11888,1.11875,1.11888,108599999.0
2006-08-09 12:32:00,1.11871,1.11878,1.11862,1.11871,66700001.0
2006-08-09 12:33:00,1.11873,1.11873,1.11852,1.11852,67500000.0
2006-08-09 12:34:00,1.11847,1.11858,1.11836,1.11836,74399998.0
2006-08-09 12:35:00,1.1184,1.1184,1.1182,1.1182,105500000.0
2006-08-09 12:36:00,1.11817,1.1183,1.11817,1.11825,99100002.0
2006-08-09 12:37:00,1.1182,1.11825,1.11815,1.1182,78799998.0
2006-08-09 12:38:00,1.11822,1.11822,1.1182,1.1182,6400000.0
2006-08-09 12:39:00,1.11825,1.11825,1.11815,1.1182,75500000.0
2006-08-09 12:40:00,1.11827,1.1183,1.11818,1.1183,129900000.0
2006-08-09 12:41:00,1.1183,1.1183,1.11828,1.1183,116900000.0
2006-08-09 12:42:00,1.1183,1.11835,1.11825,1.1183,75500001.0
2006-08-09 12:43:00,1.11821,1.11824,1.11821,1.11824,31900000.0
2006-08-09 12:44:00,1.11814,1.11814,1.11801,1.11803,52300000.0
2006-08-09 12:45:00,1.11805,1.11817,1.11804,1.11811,54600000.0
2006-08-09 12:46:00,1.11816,1.11816,1.11798,1.11798,58700000.0
2006-08-09 12:47:00,1.118,1.1181,1.118,1.1181,38400000.0
2006-08-09 12:48:00,1.11818,1.1182,1.11807,1.11819,116200000.0
2006-08-09 12:49:00,1.11822,1.11831,1.11817,1.11822,47400000.0
2006-08-09 12:50:00,1.11815,1.11831,1.11815,1.11831,47799999.0
2006-08-09 12:51:00,1.11827,1.1183,1.1182,1.1183,81899998.0
2006-08-09 12:52:00,1.11826,1.11826,1.1182,1.11823,42400000.0
2006-08-09 12:53:00,1.1182,1.11822,1.1182,1.11822,61500001.0
2006-08-09 12:54:00,1.11823,1.11823,1.11817,1.11817,60000002.0
2006-08-09 12:55:00,1.11815,1.1182,1.11815,1.11815,69200000.0
2006-08-09 12:56:00,1.11812,1.11812,1.11796,1.118,114600002.0
2006-08-09 12:57:00,1.11788,1.11788,1.11756,1.11756,127900002.0
2006-08-09 12:58:00,1.11754,1.11766,1.11737,1.11743,132500000.0
2006-08-09 12:59:00,1.11736,1.11736,1.11723,1.11732,94700002.0
2006-08-09 13:00:00,1.11725,1.11747,1.11725,1.11734,70099998.0
2006-08-09 13:01:00,1.11747,1.11753,1.11738,1.11753,104600001.0
2006-08-09 13:02:00,1.11755,1.11774,1.11755,1.11774,28700000.0
2006-08-09 13:03:00,1.11783,1.11796,1.11783,1.11785,85000000.0
2006-08-09 13:04:00,1.11785,1.1179,1.1178,1.11785,144600000.0
2006-08-09 13:05:00,1.11796,1.11804,1.11796,1.11804,11400000.0
2006-08-09 13:06:00,1.11821,1.11829,1.11813,1.11813,97700000.0
2006-08-09 13:07:00,1.11815,1.11815,1.11805,1.11805,84599999.0
2006-08-09 13:08:00,1.1181,1.11815,1.11805,1.1181,166799998.0
2006-08-09 13:09:00,1.11807,1.11813,1.11805,1.11813,37000000.0
2006-08-09 13:10:00,1.11813,1.11818,1.11813,1.11818,55200001.0
2006-08-09 13:11:00,1.1182,1.1182,1.11817,1.11819,47200001.0
2006-08-09 13:12:00,1.11828,1.11828,1.11825,1.11825,4800000.0
2006-08-09 13:13:00,1.11828,1.1183,1.11828,1.1183,25400000.0
2006-08-09 13:14:00,1.11827,1.11827,1.11822,1.11822,22800000.0
2006-08-09 13:15:00,1.11816,1.1182,1.11816,1.11819,34500000.0
2006-08-09 13:16:00,1.11808,1.11808,1.11808,1.11808,52500000.0
2006-08-09 13:17:00,1.11814,1.11829,1.11814,1.11822,158100003.0
2006-08-09 13:18:00,1.11814,1.11814,1.11804,1.11804,80099998.0
2006-08-09 13:19:00,1.11787,1.11795,1.11781,1.11784,58099999.0
2006-08-09 13:20:00,1.1178,1.11797,1.1178,1.11797,33200000.0
2006-08-09 13:21:00,1.11802,1.11809,1.118,1.118,85299996.0
2006-08-09 13:22:00,1.11791,1.11805,1.11791,1.11805,101300000.0
2006-08-09 13:23:00,1.11815,1.11819,1.11806,1.11819,227299997.0
2006-08-09 13:24:00,1.11815,1.11821,1.11805,1.11821,39100000.0
2006-08-09 13:25:00,1.11816,1.11816,1.11801,1.11802,54899999.0
2006-08-09 13:26:00,1.11798,1.11807,1.11798,1.11803,13800000.0
2006-08-09 13:27:00,1.1181,1.1181,1.11805,1.1181,110099997.0
2006-08-09 13:28:00,1.11812,1.11816,1.1181,1.1181,70500000.0
2006-08-09 13:29:00,1.11816,1.11828,1.11816,1.11816,64399998.0
2006-08-09 13:30:00,1.11819,1.11823,1.11812,1.11812,79599999.0
2006-08-09 13:31:00,1.11804,1.11814,1.11804,1.11811,12300000.0
2006-08-09 13:32:00,1.11819,1.11834,1.11816,1.11834,117199998.0
2006-08-09 13:33:00,1.11843,1.11845,1.11827,1.11845,138900001.0
2006-08-09 13:34:00,1.11838,1.11838,1.11829,1.1183,104899998.0
2006-08-09 13:35:00,1.1183,1.11835,1.11823,1.11835,188200006.0
2006-08-09 13:36:00,1.11837,1.11862,1.11837,1.11862,40900000.0
2006-08-09 13:37:00,1.11862,1.11876,1.11853,1.1187,207800004.0
2006-08-09 13:38:00,1.11867,1.11872,1.11867,1.1187,150500005.0
2006-08-09 13:39:00,1.1187,1.1187,1.1187,1.1187,45099999.0
2006-08-09 13:40:00,1.1187,1.11877,1.11869,1.11877,93800003.0
2006-08-09 13:41:00,1.11882,1.11885,1.1187,1.11875,154699998.0
2006-08-09 13:42:00,1.11888,1.11895,1.11878,1.11878,169299999.0
2006-08-09 13:43:00,1.11883,1.11884,1.11875,1.11875,58300000.0
2006-08-09 13:44:00,1.11875,1.11875,1.11864,1.11864,51400001.0
2006-08-09 13:45:00,1.11863,1.1187,1.11852,1.11858,65099998.0
2006-08-09 13:46:00,1.11851,1.11851,1.11844,1.11844,44899999.0
2006-08-09 13:47:00,1.11839,1.11872,1.11839,1.11864,104399999.0
2006-08-09 13:48:00,1.11854,1.11871,1.11854,1.11857,138899998.0
2006-08-09 13:49:00,1.11865,1.11871,1.11865,1.1187,32200000.0
2006-08-09 13:50:00,1.1188,1.11882,1.11875,1.1188,68400000.0
2006-08-09 13:51:00,1.11875,1.11875,1.11865,1.11865,43100000.0
2006-08-09 13:52:00,1.11856,1.11867,1.11856,1.11867,146899998.0
2006-08-09 13:53:00,1.11877,1.11877,1.11867,1.11869,105699999.0
2006-08-09 13:54:00,1.11865,1.11878,1.11864,1.11869,90100002.0
2006-08-09 13:55:00,1.11864,1.11864,1.11859,1.1186,69600001.0
2006-08-09 13:56:00,1.11855,1.11867,1.11855,1.11867,107299998.0
2006-08-09 13:57:00,1.11868,1.11892,1.11868,1.1189,91500001.0
2006-08-09 13:58:00,1.119,1.11908,1.11895,1.11908,61600000.0
2006-08-09 13:59:00,1.11905,1.11918,1.11905,1.11917,50500001.0
2006-08-09 14:00:00,1.11913,1.11916,1.11913,1.11916,10000000.0
2006-08-09 14:01:00,1.11917,1.11926,1.11917,1.11926,59500000.0
2006-08-09 14:02:00,1.1193,1.11935,1.1193,1.11935,11900000.0
2006-08-09 14:03:00,1.11925,1.11925,1.11898,1.11899,95299999.0
2006-08-09 14:04:00,1.11888,1.11894,1.11879,1.11883,131100003.0
2006-08-09 14:05:00,1.11878,1.11878,1.11868,1.11878,119199999.0
2006-08-09 14:06:00,1.1188,1.1188,1.1188,1.1188,20900000.0
2006-08-09 14:07:00,1.11881,1.11901,1.11881,1.11901,26200000.0
2006-08-09 14:08:00,1.11913,1.1192,1.11904,1.1192,86000001.0
2006-08-09 14:09:00,1.11923,1.11925,1.11907,1.11925,47400000.0
2006-08-09 14:10:00,1.11943,1.11946,1.11925,1.11937,121800000.0
2006-08-09 14:11:00,1.11936,1.11936,1.11926,1.11935,31300000.0
2006-08-09 14:12:00,1.11934,1.11934,1.11925,1.11925,104700000.0
2006-08-09 14:13:00,1.11932,1.11932,1.11919,1.11922,75100001.0
2006-08-09 14:14:00,1.11919,1.11929,1.11919,1.11919,136000000.0
2006-08-09 14:15:00,1.11919,1.11933,1.11919,1.11923,90299997.0
2006-08-09 14:16:00,1.11923,1.11923,1.11917,1.11917,24700000.0
2006-08-09 14:17:00,1.1191,1.1191,1.11891,1.11891,84600001.0
2006-08-09 14:18:00,1.11893,1.11893,1.11892,1.11892,45600001.0
2006-08-09 14:19:00,1.11895,1.11895,1.11883,1.11893,89200000.0
2006-08-09 14:20:00,1.11868,1.11868,1.11813,1.11819,68600000.0
2006-08-09 14:21:00,1.11841,1.11919,1.11841,1.11912,40500000.0
2006-08-09 14:22:00,1.1189,1.1189,1.1188,1.1188,15300000.0
2006-08-09 14:23:00,1.11862,1.11875,1.11845,1.11848,11200000.0
2006-08-09 14:24:00,1.11843,1.11856,1.11829,1.11851,122100001.0
2006-08-09 14:25:00,1.11851,1.11869,1.11851,1.11861,49700000.0
2006-08-09 14:26:00,1.11857,1.11866,1.11856,1.11856,84699999.0
2006-08-09 14:27:00,1.1185,1.11854,1.11844,1.11849,87800001.0
2006-08-09 14:28:00,1.11838,1.11838,1.11817,1.11826,127300002.0
2006-08-09 14:29:00,1.1182,1.11835,1.1182,1.11835,94899999.0
2006-08-09 14:30:00,1.11859,1.11869,1.11859,1.11869,37500000.0
2006-08-09 14:31:00,1.1189,1.1189,1.1189,1.1189,3200000.0
2006-08-09 14:32:00,1.1189,1.11897,1.1189,1.11897,104499999.0
2006-08-09 14:33:00,1.11902,1.11902,1.11892,1.11892,79500001.0
2006-08-09 14:34:00,1.11905,1.11905,1.11892,1.11898,62499999.0
2006-08-09 14:35:00,1.11903,1.11933,1.11903,1.11923,85899998.0
2006-08-09 14:36:00,1.11932,1.11932,1.11914,1.11919,68400000.0
2006-08-09 14:37:00,1.11928,1.11928,1.11914,1.11917,115099999.0
2006-08-09 14:38:00,1.11924,1.11924,1.1188,1.11906,147699998.0
2006-08-09 14:39:00,1.11905,1.11905,1.11884,1.11895,129599999.0
2006-08-09 14:40:00,1.11904,1.1192,1.11904,1.11904,56100000.0
2006-08-09 14:41:00,1.119,1.119,1.11888,1.11888,19900000.0
2006-08-09 14:42:00,1.11892,1.11899,1.11876,1.11876,59300000.0
2006-08-09 14:43:00,1.11865,1.11875,1.11865,1.11875,91799997.0
2006-08-09 14:44:00,1.1187,1.1187,1.1187,1.1187,49799998.0
2006-08-09 14:45:00,1.11878,1.11878,1.11865,1.11865,29000000.0
2006-08-09 14:46:00,1.11867,1.1187,1.11859,1.1187,163100000.0
2006-08-09 14:47:00,1.11878,1.11882,1.11878,1.11882,31300000.0
2006-08-09 14:48:00,1.11892,1.1191,1.11886,1.11886,45599999.0
2006-08-09 14:49:00,1.11874,1.11878,1.11871,1.11877,116199999.0
2006-08-09 14:50:00,1.11885,1.11885,1.11872,1.1188,110500000.0
2006-08-09 14:51:00,1.1187,1.11879,1.1187,1.1187,64900000.0
2006-08-09 14:52:00,1.11875,1.11875,1.11865,1.11865,80500001.0
2006-08-09 14:53:00,1.11871,1.11899,1.11871,1.11891,139099997.0
2006-08-09 14:54:00,1.11882,1.119,1.11882,1.11897,65000002.0
2006-08-09 14:55:00,1.11909,1.11917,1.11907,1.11917,127599999.0
2006-08-09 14:56:00,1.11903,1.11907,1.11898,1.11901,59600000.0
2006-08-09 14:57:00,1.11903,1.11919,1.11902,1.11904,178600000.0
2006-08-09 14:58:00,1.1191,1.11911,1.11899,1.11899,163600000.0
2006-08-09 14:59:00,1.11908,1.11909,1.11902,1.11909,87699998.0
2006-08-09 15:00:00,1.11911,1.11919,1.11911,1.11919,150600003.0
2006-08-09 15:01:00,1.11937,1.11979,1.11937,1.11973,41500001.0
2006-08-09 15:02:00,1.11977,1.12051,1.11977,1.12051,97299999.0
2006-08-09 15:03:00,1.12053,1.1207,1.12039,1.12043,99300000.0
2006-08-09 15:04:00,1.12032,1.12034,1.12025,1.1203,115999999.0
2006-08-09 15:05:00,1.12015,1.12015,1.12,1.12,75299999.0
2006-08-09 15:06:00,1.11983,1.11998,1.11976,1.11993,124600000.0
2006-08-09 15:07:00,1.11991,1.11991,1.11979,1.11984,39300000.0
2006-08-09 15:08:00,1.11992,1.12006,1.11992,1.11999,130999997.0
2006-08-09 15:09:00,1.12016,1.12019,1.12016,1.12019,25200001.0
2006-08-09 15:10:00,1.12025,1.12035,1.12019,1.12027,156100000.0
2006-08-09 15:11:00,1.12025,1.12025,1.11999,1.12022,168300000.0
2006-08-09 15:12:00,1.12022,1.12022,1.12007,1.12017,66400000.0
2006-08-09 15:13:00,1.12016,1.12027,1.12015,1.12027,122300000.0
2006-08-09 15:14:00,1.12029,1.12036,1.12027,1.12033,62200000.0
2006-08-09 15:15:00,1.12045,1.12055,1.12033,1.1205,147689997.0
2006-08-09 15:16:00,1.12055,1.12063,1.1205,1.1205,123400000.0
2006-08-09 15:17:00,1.12055,1.12058,1.12055,1.12058,26300000.0
2006-08-09 15:18:00,1.12072,1.12078,1.12068,1.12068,16900000.0
2006-08-09 15:19:00,1.12066,1.12083,1.12066,1.12075,24600000.0
2006-08-09 15:20:00,1.12067,1.12067,1.12058,1.12065,149300003.0
2006-08-09 15:21:00,1.12056,1.12068,1.12056,1.12068,123900002.0
2006-08-09 15:22:00,1.12063,1.12063,1.12044,1.1205,71400001.0
2006-08-09 15:23:00,1.12043,1.1205,1.12043,1.12045,53799999.0
2006-08-09 15:24:00,1.12055,1.1207,1.12055,1.1207,40700000.0
2006-08-09 15:25:00,1.12069,1.12081,1.12067,1.12073,155199999.0
2006-08-09 15:26:00,1.12075,1.12075,1.12066,1.12066,60000000.0
2006-08-09 15:27:00,1.12068,1.12083,1.12057,1.12083,131400001.0
2006-08-09 15:28:00,1.12083,1.12091,1.12082,1.12083,73100001.0
2006-08-09 15:29:00,1.12093,1.12117,1.12093,1.12117,69999999.0
2006-08-09 15:30:00,1.1211,1.1212,1.12108,1.12111,147200000.0
2006-08-09 15:31:00,1.12118,1.12123,1.12111,1.12111,88700001.0
2006-08-09 15:32:00,1.12112,1.12115,1.12105,1.12105,222600002.0
2006-08-09 15:33:00,1.12098,1.12115,1.12098,1.12112,169999997.0
2006-08-09 15:34:00,1.1212,1.1212,1.12099,1.12102,124999997.0
2006-08-09 15:35:00,1.12096,1.12096,1.12074,1.12075,87800001.0
2006-08-09 15:36:00,1.12075,1.12085,1.12072,1.12078,96199999.0
2006-08-09 15:37:00,1.12077,1.12078,1.12058,1.12066,87100001.0
2006-08-09 15:38:00,1.12055,1.12055,1.12038,1.1205,63200000.0
2006-08-09 15:39:00,1.1205,1.12055,1.12043,1.1205,140600001.0
2006-08-09 15:40:00,1.1205,1.12055,1.12045,1.1205,49100001.0
2006-08-09 15:41:00,1.12042,1.12056,1.12042,1.12051,81599999.0
2006-08-09 15:42:00,1.12045,1.1205,1.12043,1.12045,59299999.0
2006-08-09 15:43:00,1.12061,1.12061,1.12059,1.12059,35999999.0
2006-08-09 15:44:00,1.12059,1.12059,1.12051,1.12051,6400000.0
2006-08-09 15:45:00,1.12041,1.12051,1.12041,1.12051,3200000.0
2006-08-09 15:46:00,1.12045,1.1206,1.12039,1.12048,137100000.0
2006-08-09 15:47:00,1.12051,1.12058,1.12051,1.12051,73600000.0
2006-08-09 15:48:00,1.12048,1.12048,1.12013,1.12014,74200000.0
2006-08-09 15:49:00,1.12022,1.1203,1.12014,1.12021,99999999.0
2006-08-09 15:50:00,1.12029,1.12031,1.12029,1.12031,23399999.0
2006-08-09 15:51:00,1.12057,1.1209,1.12057,1.12085,90900000.0
2006-08-09 15:52:00,1.1208,1.12083,1.12067,1.12074,61599999.0
2006-08-09 15:53:00,1.12084,1.12096,1.12084,1.12093,38700001.0
2006-08-09 15:54:00,1.12098,1.12098,1.12093,1.12093,22300000.0
2006-08-09 15:55:00,1.12096,1.12107,1.12096,1.12102,74100001.0
2006-08-09 15:56:00,1.12095,1.12095,1.12074,1.12074,60300000.0
2006-08-09 15:57:00,1.12072,1.12079,1.12068,1.12068,71400000.0
2006-08-09 15:58:00,1.12068,1.12071,1.12055,1.1206,54700000.0
2006-08-09 15:59:00,1.12053,1.12053,1.1204,1.1204,37200000.0
2006-08-09 16:00:00,1.12047,1.12062,1.12047,1.1206,20700000.0
2006-08-09 16:01:00,1.12061,1.12068,1.12061,1.12068,113800000.0
2006-08-09 16:02:00,1.12066,1.12066,1.12064,1.12064,35100000.0
2006-08-09 16:03:00,1.12045,1.12045,1.11991,1.11991,61499999.0
2006-08-09 16:04:00,1.11963,1.11965,1.11948,1.11961,84000000.0
2006-08-09 16:05:00,1.11965,1.11973,1.11957,1.1197,136600003.0
2006-08-09 16:06:00,1.11974,1.11981,1.1197,1.11971,70100000.0
2006-08-09 16:07:00,1.1198,1.11988,1.11974,1.11984,41900001.0
2006-08-09 16:08:00,1.11986,1.12024,1.11981,1.12024,49800000.0
2006-08-09 16:09:00,1.1204,1.1204,1.12012,1.12012,57300000.0
2006-08-09 16:10:00,1.12001,1.12001,1.11982,1.11983,58600000.0
2006-08-09 16:11:00,1.11988,1.11988,1.11978,1.11979,97800002.0
2006-08-09 16:12:00,1.11977,1.11983,1.11977,1.11983,4000000.0
2006-08-09 16:13:00,1.11978,1.11978,1.11968,1.11973,22700000.0
2006-08-09 16:14:00,1.11961,1.11962,1.1195,1.11959,62600000.0
2006-08-09 16:15:00,1.11951,1.11953,1.11945,1.11945,35900000.0
2006-08-09 16:16:00,1.11945,1.11945,1.11945,1.11945,41499999.0
2006-08-09 16:17:00,1.11954,1.11954,1.11951,1.11951,3200000.0
2006-08-09 16:18:00,1.11958,1.11958,1.11946,1.11955,73600000.0
2006-08-09 16:19:00,1.11962,1.11962,1.1195,1.11953,111700001.0
2006-08-09 16:20:00,1.11959,1.11978,1.11959,1.11978,67100000.0
2006-08-09 16:21:00,1.11974,1.12024,1.11974,1.12024,82799998.0
2006-08-09 16:22:00,1.12023,1.12045,1.12023,1.12045,79300000.0
2006-08-09 16:23:00,1.12058,1.12066,1.12055,1.12055,138299999.0
2006-08-09 16:24:00,1.12062,1.1207,1.12059,1.12059,116600000.0
2006-08-09 16:25:00,1.12062,1.12065,1.12045,1.12045,106900001.0
2006-08-09 16:26:00,1.12036,1.12043,1.12032,1.12032,156499998.0
2006-08-09 16:27:00,1.12033,1.12045,1.12033,1.12039,80999998.0
2006-08-09 16:28:00,1.12027,1.12035,1.12025,1.12025,112599999.0
2006-08-09 16:29:00,1.12032,1.12032,1.12018,1.12023,85199999.0
2006-08-09 16:30:00,1.12018,1.12034,1.12012,1.12028,70100001.0
2006-08-09 16:31:00,1.12015,1.12015,1.12003,1.12004,112600002.0
2006-08-09 16:32:00,1.12007,1.12049,1.12007,1.12039,158100001.0
2006-08-09 16:33:00,1.1204,1.12057,1.1204,1.12057,30099999.0
2006-08-09 16:34:00,1.12054,1.12069,1.1205,1.1205,51090000.0
2006-08-09 16:35:00,1.12056,1.12056,1.12051,1.12052,43999999.0
2006-08-09 16:36:00,1.12041,1.12052,1.12035,1.12038,93700001.0
2006-08-09 16:37:00,1.12023,1.12023,1.12006,1.12009,90399998.0
2006-08-09 16:38:00,1.12014,1.1204,1.12014,1.1203,107700001.0
2006-08-09 16:39:00,1.12033,1.12048,1.12031,1.12045,105800000.0
2006-08-09 16:40:00,1.12043,1.12047,1.12043,1.12047,44100000.0
2006-08-09 16:41:00,1.12033,1.12035,1.12029,1.12029,111399999.0
2006-08-09 16:42:00,1.12023,1.12026,1.12007,1.12013,115399999.0
2006-08-09 16:43:00,1.11995,1.11995,1.11978,1.1199,133299998.0
2006-08-09 16:44:00,1.11992,1.12,1.11974,1.11985,194500006.0
2006-08-09 16:45:00,1.11985,1.11985,1.11972,1.11985,138600001.0
2006-08-09 16:46:00,1.11976,1.11976,1.11957,1.11957,148900000.0
2006-08-09 16:47:00,1.11958,1.11963,1.11953,1.1196,80600000.0
2006-08-09 16:48:00,1.11965,1.11986,1.11965,1.11986,85300000.0
2006-08-09 16:49:00,1.11987,1.11997,1.11984,1.11989,185100002.0
2006-08-09 16:50:00,1.11982,1.11985,1.11956,1.11961,150700001.0
2006-08-09 16:51:00,1.11959,1.11959,1.11953,1.11953,43100000.0
2006-08-09 16:52:00,1.11948,1.11959,1.11943,1.11957,149800001.0
2006-08-09 16:53:00,1.11946,1.11946,1.11914,1.11914,81000001.0
2006-08-09 16:54:00,1.11925,1.11946,1.11925,1.11943,17700000.0
2006-08-09 16:55:00,1.11938,1.11958,1.11936,1.11958,150299997.0
2006-08-09 16:56:00,1.11939,1.11939,1.11934,1.11934,41700000.0
2006-08-09 16:57:00,1.11924,1.1193,1.11924,1.1193,31200000.0
2006-08-09 16:58:00,1.11943,1.11952,1.11943,1.11952,39799999.0
2006-08-09 16:59:00,1.1195,1.11968,1.1195,1.11961,85200000.0
2006-08-09 17:00:00,1.11958,1.11958,1.11937,1.11941,119200000.0
2006-08-09 17:01:00,1.11944,1.11953,1.11944,1.11953,23599999.0
2006-08-09 17:02:00,1.11962,1.11962,1.11953,1.11953,32800001.0
2006-08-09 17:03:00,1.11957,1.11962,1.11947,1.11947,65600001.0
2006-08-09 17:04:00,1.11952,1.11968,1.11952,1.11967,36900000.0
2006-08-09 17:05:00,1.11967,1.11975,1.11963,1.11974,95300000.0
2006-08-09 17:06:00,1.11984,1.11995,1.11984,1.11985,25600000.0
2006-08-09 17:07:00,1.11986,1.11986,1.1197,1.11979,47299999.0
2006-08-09 17:08:00,1.11969,1.11983,1.11969,1.11977,144600000.0
2006-08-09 17:09:00,1.11969,1.11985,1.11966,1.11975,87200001.0
2006-08-09 17:10:00,1.11975,1.11985,1.11975,1.11985,77700001.0
2006-08-09 17:11:00,1.11971,1.11981,1.11971,1.11981,94099999.0
2006-08-09 17:12:00,1.11983,1.11993,1.1198,1.11993,86800001.0
2006-08-09 17:13:00,1.12004,1.12021,1.12004,1.12021,19200000.0
2006-08-09 17:14:00,1.12042,1.12045,1.12031,1.12031,43100000.0
2006-08-09 17:15:00,1.12011,1.12011,1.12,1.12,40700000.0
2006-08-09 17:16:00,1.11992,1.11993,1.11992,1.11992,13300000.0
2006-08-09 17:17:00,1.11988,1.1203,1.11982,1.12025,101100002.0
2006-08-09 17:18:00,1.1203,1.1203,1.12025,1.12025,26800001.0
2006-08-09 17:19:00,1.12035,1.12035,1.12028,1.12028,14400000.0
2006-08-09 17:20:00,1.12025,1.12033,1.12023,1.12033,191100003.0
2006-08-09 17:21:00,1.1203,1.1203,1.1203,1.1203,4800000.0
2006-08-09 17:22:00,1.12039,1.12053,1.12039,1.12048,78400001.0
2006-08-09 17:23:00,1.12061,1.12061,1.12043,1.12045,75599999.0
2006-08-09 17:24:00,1.12055,1.12067,1.12055,1.12067,75499999.0
2006-08-09 17:25:00,1.12058,1.12065,1.12052,1.12065,67800001.0
2006-08-09 17:26:00,1.1207,1.1207,1.12063,1.12065,80700000.0
2006-08-09 17:27:00,1.12057,1.12057,1.12034,1.12037,71199998.0
2006-08-09 17:28:00,1.1203,1.12037,1.1203,1.12037,33599999.0
2006-08-09 17:29:00,1.12033,1.12038,1.1203,1.12038,40200000.0
2006-08-09 17:30:00,1.12038,1.12038,1.12022,1.12022,86599999.0
2006-08-09 17:31:00,1.12017,1.12017,1.12012,1.12012,94200000.0
2006-08-09 17:32:00,1.12008,1.12018,1.12007,1.12018,94500003.0
2006-08-09 17:33:00,1.12018,1.12018,1.12012,1.12012,7200000.0
2006-08-09 17:34:00,1.1201,1.1201,1.1201,1.1201,800000.0
2006-08-09 17:35:00,1.1201,1.12017,1.11998,1.11998,86800001.0
2006-08-09 17:36:00,1.11998,1.11998,1.11987,1.11993,48800000.0
2006-08-09 17:37:00,1.11997,1.12006,1.11997,1.12004,22400000.0
2006-08-09 17:38:00,1.1201,1.12015,1.12005,1.12005,67200001.0
2006-08-09 17:39:00,1.1201,1.12013,1.12008,1.1201,140500001.0
2006-08-09 17:40:00,1.12015,1.12015,1.12008,1.12015,55500000.0
2006-08-09 17:41:00,1.12012,1.12022,1.12007,1.12013,83700001.0
2006-08-09 17:42:00,1.12011,1.12019,1.12011,1.12019,35000000.0
2006-08-09 17:43:00,1.1201,1.12013,1.12005,1.12013,82599999.0
2006-08-09 17:44:00,1.1201,1.12015,1.12009,1.12015,93599999.0
2006-08-09 17:45:00,1.12005,1.12006,1.11993,1.12006,74500001.0
2006-08-09 17:46:00,1.12009,1.12009,1.11993,1.11993,56499999.0
2006-08-09 17:47:00,1.11992,1.11997,1.11992,1.11997,19000000.0
2006-08-09 17:48:00,1.12,1.12,1.12,1.12,25600000.0
2006-08-09 17:49:00,1.12001,1.12006,1.12001,1.12006,16000000.0
2006-08-09 17:50:00,1.12007,1.12007,1.11997,1.11997,60000002.0
2006-08-09 17:51:00,1.12,1.12,1.1199,1.1199,63100000.0
2006-08-09 17:52:00,1.11985,1.11985,1.11968,1.11968,32700000.0
2006-08-09 17:53:00,1.11952,1.11964,1.11952,1.11956,169499996.0
2006-08-09 17:54:00,1.1196,1.11973,1.1196,1.11973,116699998.0
2006-08-09 17:55:00,1.11974,1.11995,1.11974,1.11983,88900000.0
2006-08-09 17:56:00,1.11973,1.11983,1.11968,1.11977,123700001.0
2006-08-09 17:57:00,1.11983,1.11986,1.11972,1.11986,191799998.0
2006-08-09 17:58:00,1.11988,1.11991,1.11981,1.11988,126300002.0
2006-08-09 17:59:00,1.11979,1.11979,1.11955,1.11955,115200000.0
2006-08-09 18:00:00,1.1196,1.11982,1.1196,1.11971,104499999.0
2006-08-09 18:01:00,1.11973,1.11985,1.11973,1.11977,613199993.0
2006-08-09 18:02:00,1.11984,1.11994,1.1198,1.1198,789800002.0
2006-08-09 18:03:00,1.11977,1.11985,1.11975,1.11977,787999996.0
2006-08-09 18:04:00,1.11973,1.11973,1.11948,1.11948,834699999.0
2006-08-09 18:05:00,1.11954,1.1198,1.1195,1.1198,1102500003.0
2006-08-09 18:06:00,1.11978,1.11978,1.11964,1.11978,613100003.0
2006-08-09 18:07:00,1.1198,1.11987,1.11975,1.1198,1090000002.0
2006-08-09 18:08:00,1.11978,1.11982,1.11967,1.11971,894100001.0
2006-08-09 18:09:00,1.11972,1.11977,1.11965,1.11965,427600001.0
2006-08-09 18:10:00,1.11967,1.11971,1.1195,1.11956,1075299988.0
2006-08-09 18:11:00,1.11959,1.11959,1.11933,1.11953,685800002.0
2006-08-09 18:12:00,1.11952,1.11952,1.11937,1.11937,101800002.0
2006-08-09 18:13:00,1.1194,1.11947,1.11935,1.11945,397399999.0
2006-08-09 18:14:00,1.11942,1.11942,1.11919,1.11923,438700004.0
2006-08-09 18:15:00,1.11914,1.11921,1.11903,1.11904,625699997.0
2006-08-09 18:16:00,1.11903,1.11909,1.11869,1.11875,388700000.0
2006-08-09 18:17:00,1.11872,1.11926,1.11872,1.11926,1024200004.0
2006-08-09 18:18:00,1.1195,1.11953,1.11915,1.11915,639499998.0
2006-08-09 18:19:00,1.1192,1.11939,1.11918,1.11922,171800001.0
2006-08-09 18:20:00,1.11928,1.11943,1.11926,1.11933,690899997.0
2006-08-09 18:21:00,1.11944,1.11954,1.11944,1.11954,186100000.0
2006-08-09 18:22:00,1.11955,1.11955,1.11919,1.11919,250400002.0
2006-08-09 18:23:00,1.11915,1.11917,1.11908,1.1191,383600005.0
2006-08-09 18:24:00,1.1191,1.11918,1.11902,1.11908,629900007.0
2006-08-09 18:25:00,1.11905,1.1191,1.11897,1.1191,592200006.0
2006-08-09 18:26:00,1.11904,1.11904,1.11869,1.11877,922799999.0
2006-08-09 18:27:00,1.11881,1.11889,1.1188,1.1188,647700006.0
2006-08-09 18:28:00,1.1188,1.11893,1.1188,1.11891,446300004.0
2006-08-09 18:29:00,1.11882,1.11897,1.11882,1.11891,282100003.0
2006-08-09 18:30:00,1.11892,1.11904,1.11888,1.11893,850199998.0
2006-08-09 18:31:00,1.11893,1.11903,1.1189,1.11897,446999994.0
2006-08-09 18:32:00,1.11897,1.11904,1.11886,1.11892,432399999.0
2006-08-09 18:33:00,1.11892,1.11905,1.11888,1.11899,409099993.0
2006-08-09 18:34:00,1.11902,1.11904,1.11894,1.11898,306000001.0
2006-08-09 18:35:00,1.11898,1.1191,1.11894,1.1191,663200000.0
2006-08-09 18:36:00,1.1191,1.1191,1.11892,1.11892,432000003.0
2006-08-09 18:37:00,1.11893,1.11903,1.11886,1.11886,125499996.0
2006-08-09 18:38:00,1.11888,1.1189,1.1188,1.1189,158400003.0
2006-08-09 18:39:00,1.11888,1.11888,1.11877,1.11882,238400001.0
2006-08-09 18:40:00,1.11884,1.11909,1.11884,1.11905,800790009.0
2006-08-09 18:41:00,1.11909,1.11917,1.11898,1.11898,364799999.0
2006-08-09 18:42:00,1.11896,1.11912,1.11892,1.11912,480200001.0
2006-08-09 18:43:00,1.11912,1.11912,1.11895,1.11896,527100002.0
2006-08-09 18:44:00,1.119,1.11906,1.11892,1.11892,229600001.0
2006-08-09 18:45:00,1.11899,1.11917,1.11898,1.11907,498800005.0
2006-08-09 18:46:00,1.11908,1.11911,1.119,1.11902,230899998.0
2006-08-09 18:47:00,1.119,1.119,1.119,1.119,3200000.0
2006-08-09 18:48:00,1.119,1.11905,1.119,1.11905,150100001.0
2006-08-09 18:49:00,1.11905,1.11905,1.119,1.11905,9000000.0
2006-08-09 18:50:00,1.11902,1.11909,1.11901,1.11907,96100002.0
2006-08-09 18:51:00,1.11902,1.11912,1.11902,1.11909,172699997.0
2006-08-09 18:52:00,1.11913,1.11918,1.1191,1.11918,190800003.0
2006-08-09 18:53:00,1.1192,1.11925,1.11913,1.11915,521500000.0
2006-08-09 18:54:00,1.11917,1.11924,1.11916,1.11924,174400001.0
2006-08-09 18:55:00,1.11926,1.11938,1.11926,1.11929,465500000.0
2006-08-09 18:56:00,1.1193,1.1193,1.11928,1.11928,225400001.0
2006-08-09 18:57:00,1.11929,1.11934,1.11924,1.11924,311599998.0
2006-08-09 18:58:00,1.11922,1.11922,1.11898,1.11899,129900001.0
2006-08-09 18:59:00,1.11904,1.11917,1.11902,1.11902,645299999.0
2006-08-09 19:00:00,1.11906,1.11918,1.11904,1.11918,253500000.0
2006-08-09 19:01:00,1.11915,1.1192,1.11912,1.11913,78000000.0
2006-08-09 19:02:00,1.1191,1.1191,1.11905,1.1191,157499999.0
2006-08-09 19:03:00,1.1191,1.11915,1.11905,1.11905,513099998.0
2006-08-09 19:04:00,1.11913,1.11928,1.11906,1.11915,216100000.0
2006-08-09 19:05:00,1.11913,1.11917,1.11902,1.11908,309599999.0
2006-08-09 19:06:00,1.1191,1.11915,1.11902,1.11907,407200001.0
2006-08-09 19:07:00,1.1191,1.11915,1.1191,1.11915,125200001.0
2006-08-09 19:08:00,1.11918,1.11931,1.11914,1.1193,520900005.0
2006-08-09 19:09:00,1.11932,1.11935,1.11923,1.11925,788499999.0
2006-08-09 19:10:00,1.11928,1.11932,1.1192,1.1193,107299999.0
2006-08-09 19:11:00,1.11935,1.1194,1.1193,1.11937,343500001.0
2006-08-09 19:12:00,1.11935,1.11939,1.11918,1.11918,211800002.0
2006-08-09 19:13:00,1.11915,1.1192,1.11907,1.11908,163099998.0
2006-08-09 19:14:00,1.11902,1.11921,1.11898,1.11915,369999999.0
2006-08-09 19:15:00,1.1191,1.11926,1.11897,1.11926,481199994.0
2006-08-09 19:16:00,1.11932,1.11938,1.11932,1.11938,309100004.0
2006-08-09 19:17:00,1.11942,1.11942,1.11923,1.11925,381900003.0
2006-08-09 19:18:00,1.11927,1.11952,1.11927,1.11946,392500004.0
2006-08-09 19:19:00,1.1194,1.11955,1.1194,1.11948,81200001.0
2006-08-09 19:20:00,1.1195,1.1195,1.11945,1.11945,127900002.0
2006-08-09 19:21:00,1.11946,1.11946,1.1193,1.1193,175299997.0
2006-08-09 19:22:00,1.1193,1.1193,1.11925,1.1193,215699999.0
2006-08-09 19:23:00,1.11918,1.1192,1.11904,1.1192,43900000.0
2006-08-09 19:24:00,1.11918,1.11922,1.11907,1.11918,165799999.0
2006-08-09 19:25:00,1.1192,1.1192,1.1192,1.1192,107300001.0
2006-08-09 19:26:00,1.11916,1.11916,1.11909,1.11909,9600000.0
2006-08-09 19:27:00,1.11911,1.11923,1.1191,1.11915,507500004.0
2006-08-09 19:28:00,1.1192,1.11925,1.1192,1.1192,165100000.0
2006-08-09 19:29:00,1.1192,1.1192,1.11915,1.1192,67200002.0
2006-08-09 19:30:00,1.11925,1.11925,1.11915,1.1192,176700001.0
2006-08-09 19:31:00,1.11916,1.11916,1.11905,1.11915,94800001.0
2006-08-09 19:32:00,1.11919,1.11932,1.11919,1.11922,77000001.0
2006-08-09 19:33:00,1.11916,1.11931,1.11916,1.11917,430800003.0
2006-08-09 19:34:00,1.11913,1.11916,1.11909,1.11913,23200000.0
2006-08-09 19:35:00,1.11908,1.11909,1.11902,1.11909,124999999.0
2006-08-09 19:36:00,1.11908,1.11912,1.11897,1.119,106700003.0
2006-08-09 19:37:00,1.11915,1.11915,1.11902,1.1191,666399998.0
2006-08-09 19:38:00,1.11908,1.11915,1.11898,1.11903,183500001.0
2006-08-09 19:39:00,1.11904,1.11912,1.119,1.119,413400004.0
2006-08-09 19:40:00,1.11907,1.11912,1.11902,1.11907,220900000.0
2006-08-09 19:41:00,1.11901,1.11908,1.11901,1.11908,146500000.0
2006-08-09 19:42:00,1.1191,1.11914,1.11901,1.1191,212200000.0
2006-08-09 19:43:00,1.11919,1.11919,1.11905,1.11916,98900000.0
2006-08-09 19:44:00,1.11925,1.11931,1.11918,1.11925,195299997.0
2006-08-09 19:45:00,1.1193,1.1193,1.11925,1.1193,93799999.0
2006-08-09 19:46:00,1.1193,1.1193,1.11928,1.1193,49400000.0
2006-08-09 19:47:00,1.11927,1.11927,1.11923,1.11923,24700000.0
2006-08-09 19:48:00,1.1192,1.1192,1.1192,1.1192,10700000.0
2006-08-09 19:49:00,1.11921,1.11931,1.11921,1.11928,229699998.0
2006-08-09 19:50:00,1.1193,1.1193,1.11925,1.1193,74200002.0
2006-08-09 19:51:00,1.11927,1.1193,1.11927,1.1193,18300000.0
2006-08-09 19:52:00,1.11933,1.11936,1.11932,1.11932,12000000.0
2006-08-09 19:53:00,1.1194,1.11942,1.11935,1.11938,118300001.0
2006-08-09 19:54:00,1.11933,1.1194,1.11933,1.1194,29000000.0
2006-08-09 19:55:00,1.11948,1.11948,1.1193,1.1193,44800000.0
2006-08-09 19:56:00,1.11947,1.11947,1.11935,1.11935,240700003.0
2006-08-09 19:57:00,1.11935,1.11947,1.11935,1.11947,271500003.0
2006-08-09 19:58:00,1.11948,1.11948,1.11939,1.11947,114599999.0
2006-08-09 19:59:00,1.11948,1.11948,1.11937,1.11943,216499999.0
2006-08-09 20:00:00,1.11948,1.11956,1.11944,1.11956,73499999.0
2006-08-09 20:01:00,1.11951,1.11955,1.11944,1.11944,74200001.0
2006-08-09 20:02:00,1.11946,1.1196,1.11946,1.11954,62900000.0
2006-08-09 20:03:00,1.11954,1.11962,1.11941,1.11947,404099997.0
2006-08-09 20:04:00,1.11955,1.11955,1.11947,1.11947,170000000.0
2006-08-09 20:05:00,1.1195,1.11963,1.11949,1.11954,130200002.0
2006-08-09 20:06:00,1.11963,1.11965,1.11958,1.11961,124800000.0
2006-08-09 20:07:00,1.1196,1.11965,1.11955,1.1196,258600001.0
2006-08-09 20:08:00,1.1196,1.11965,1.1196,1.11965,393100003.0
2006-08-09 20:09:00,1.11961,1.11975,1.11961,1.1197,241600001.0
2006-08-09 20:10:00,1.1197,1.11972,1.11965,1.1197,132799997.0
2006-08-09 20:11:00,1.11972,1.11977,1.11972,1.11977,238399997.0
2006-08-09 20:12:00,1.11978,1.11983,1.11971,1.11978,589499999.0
2006-08-09 20:13:00,1.11981,1.11981,1.1197,1.1197,187000002.0
2006-08-09 20:14:00,1.1196,1.11976,1.11959,1.11968,138700001.0
2006-08-09 20:15:00,1.11975,1.11977,1.11965,1.1197,641900005.0
2006-08-09 20:16:00,1.11972,1.11997,1.1197,1.11972,614400006.0
2006-08-09 20:17:00,1.1197,1.12001,1.11969,1.11995,250800001.0
2006-08-09 20:18:00,1.11994,1.11994,1.11976,1.11991,95700000.0
2006-08-09 20:19:00,1.11988,1.11993,1.11985,1.11993,128600002.0
2006-08-09 20:20:00,1.11993,1.11998,1.11987,1.1199,342099999.0
2006-08-09 20:21:00,1.11981,1.11998,1.11981,1.11986,281699997.0
2006-08-09 20:22:00,1.11996,1.12004,1.11991,1.11996,483799997.0
2006-08-09 20:23:00,1.11985,1.11995,1.11982,1.11988,418000002.0
2006-08-09 20:24:00,1.11988,1.11988,1.1197,1.11975,325600002.0
2006-08-09 20:25:00,1.11977,1.11977,1.11965,1.11965,88100000.0
2006-08-09 20:26:00,1.11966,1.11974,1.11966,1.11971,205500003.0
2006-08-09 20:27:00,1.11976,1.12009,1.11976,1.12009,161200000.0
2006-08-09 20:28:00,1.12018,1.12025,1.12013,1.12019,713199997.0
2006-08-09 20:29:00,1.12017,1.12044,1.12017,1.12027,462000008.0
2006-08-09 20:30:00,1.12023,1.12038,1.12023,1.12038,244899995.0
2006-08-09 20:31:00,1.12043,1.12043,1.12027,1.12033,539500002.0
2006-08-09 20:32:00,1.12034,1.1205,1.12033,1.12033,238699999.0
2006-08-09 20:33:00,1.12025,1.12039,1.12025,1.12027,198100002.0
2006-08-09 20:34:00,1.12025,1.12031,1.12025,1.12026,91299998.0
2006-08-09 20:35:00,1.12025,1.12025,1.12018,1.1202,149099999.0
2006-08-09 20:36:00,1.12024,1.12038,1.1202,1.12038,259200000.0
2006-08-09 20:37:00,1.12038,1.12038,1.12016,1.12022,233800002.0
2006-08-09 20:38:00,1.12027,1.12033,1.12014,1.1203,268499999.0
2006-08-09 20:39:00,1.1203,1.1204,1.12023,1.12036,457100000.0
2006-08-09 20:40:00,1.12028,1.12028,1.12006,1.12013,377800000.0
2006-08-09 20:41:00,1.12009,1.12018,1.12007,1.12018,548100000.0
2006-08-09 20:42:00,1.12022,1.12028,1.12018,1.12019,399099995.0
2006-08-09 20:43:00,1.12017,1.12023,1.12013,1.12018,175899999.0
2006-08-09 20:44:00,1.1202,1.12028,1.12013,1.12023,119700003.0
2006-08-09 20:45:00,1.12018,1.12018,1.11995,1.11995,152899999.0
2006-08-09 20:46:00,1.11995,1.12007,1.11994,1.11998,211200000.0
2006-08-09 20:47:00,1.11997,1.12004,1.11996,1.12003,222599998.0
2006-08-09 20:48:00,1.12005,1.12005,1.12,1.12005,59000000.0
2006-08-09 20:49:00,1.12005,1.12007,1.11995,1.12005,461900002.0
2006-08-09 20:50:00,1.12002,1.12009,1.12002,1.12009,135300000.0
2006-08-09 20:51:00,1.12016,1.12024,1.12008,1.12008,120900002.0
2006-08-09 20:52:00,1.1201,1.1202,1.1201,1.12016,85299999.0
2006-08-09 20:53:00,1.12011,1.12021,1.12011,1.12015,203900001.0
2006-08-09 20:54:00,1.1202,1.12025,1.1201,1.12015,319800001.0
2006-08-09 20:55:00,1.12023,1.12023,1.12015,1.1202,154300001.0
2006-08-09 20:56:00,1.12023,1.12031,1.12019,1.12028,413000003.0
2006-08-09 20:57:00,1.12027,1.12031,1.12021,1.12024,284299999.0
2006-08-09 20:58:00,1.12021,1.12022,1.12005,1.12013,279200003.0
2006-08-09 20:59:00,1.12002,1.12005,1.11982,1.11998,350000000.0
2006-08-09 21:00:00,1.11998,1.12011,1.11991,1.12002,983500002.0
2006-08-09 21:01:00,1.12,1.12003,1.11983,1.11984,666300002.0
2006-08-09 21:02:00,1.11975,1.11986,1.11975,1.11975,133500003.0
2006-08-09 21:03:00,1.11985,1.11985,1.1197,1.11975,471000000.0
2006-08-09 21:04:00,1.11978,1.11987,1.11971,1.11976,693300004.0
2006-08-09 21:05:00,1.11975,1.11977,1.1196,1.1197,826000007.0
2006-08-09 21:06:00,1.11977,1.11977,1.11967,1.11968,179100003.0
2006-08-09 21:07:00,1.1197,1.11975,1.1196,1.11963,663499995.0
2006-08-09 21:08:00,1.11961,1.11967,1.11957,1.11959,119200001.0
2006-08-09 21:09:00,1.11947,1.11957,1.11947,1.11955,89100002.0
2006-08-09 21:10:00,1.1195,1.1195,1.11925,1.1193,442299997.0
2006-08-09 21:11:00,1.11928,1.11928,1.11914,1.11914,461800003.0
2006-08-09 21:12:00,1.1192,1.11923,1.11915,1.11917,255800001.0
2006-08-09 21:13:00,1.1192,1.1192,1.11912,1.11912,473999997.0
2006-08-09 21:14:00,1.11923,1.11926,1.11918,1.11926,256299998.0
2006-08-09 21:15:00,1.11922,1.11928,1.11919,1.11925,84199998.0
2006-08-09 21:16:00,1.11922,1.11928,1.1192,1.1192,112400000.0
2006-08-09 21:17:00,1.11923,1.11949,1.11918,1.11946,149599997.0
2006-08-09 21:18:00,1.1194,1.11945,1.11935,1.1194,75600001.0
2006-08-09 21:19:00,1.11932,1.11934,1.11927,1.11934,145600000.0
2006-08-09 21:20:00,1.1194,1.11957,1.1194,1.11956,76600000.0
2006-08-09 21:21:00,1.11945,1.11945,1.11945,1.11945,29200000.0
2006-08-09 21:22:00,1.11948,1.11953,1.11948,1.11953,70200000.0
2006-08-09 21:23:00,1.11951,1.11959,1.11951,1.11959,3200000.0
2006-08-09 21:24:00,1.11945,1.11945,1.1194,1.1194,34300000.0
2006-08-09 21:25:00,1.11952,1.11957,1.11946,1.11946,44899999.0
2006-08-09 21:26:00,1.1195,1.11952,1.1195,1.1195,156900002.0
2006-08-09 21:27:00,1.11952,1.11957,1.11951,1.11951,145399997.0
2006-08-09 21:28:00,1.11953,1.11964,1.11951,1.11958,326500001.0
2006-08-09 21:29:00,1.1196,1.1196,1.11955,1.11955,119099999.0
2006-08-09 21:30:00,1.11958,1.11958,1.11949,1.11951,100299998.0
2006-08-09 21:31:00,1.11948,1.11948,1.11942,1.11942,53800000.0
2006-08-09 21:32:00,1.1194,1.1194,1.11932,1.1194,207500000.0
2006-08-09 21:33:00,1.11948,1.11955,1.11943,1.11945,185900001.0
2006-08-09 21:34:00,1.11954,1.11964,1.11945,1.11945,89400000.0
2006-08-09 21:35:00,1.11945,1.11965,1.11945,1.11965,52100000.0
2006-08-09 21:36:00,1.11977,1.11996,1.11977,1.11981,119300003.0
2006-08-09 21:37:00,1.1199,1.1199,1.11986,1.11989,66800002.0
2006-08-09 21:38:00,1.11987,1.11987,1.11973,1.11973,134000000.0
2006-08-09 21:39:00,1.11968,1.11968,1.1196,1.11963,439299998.0
2006-08-09 21:40:00,1.11963,1.11969,1.11958,1.11964,438200005.0
2006-08-09 21:41:00,1.11984,1.12008,1.11984,1.12008,79599999.0
2006-08-09 21:42:00,1.12014,1.12014,1.11985,1.12005,102800002.0
2006-08-09 21:43:00,1.1201,1.1201,1.12002,1.12002,85100001.0
2006-08-09 21:44:00,1.12007,1.12015,1.12007,1.12012,81600000.0
2006-08-09 21:45:00,1.12012,1.12018,1.12012,1.12018,203499997.0
2006-08-09 21:46:00,1.12017,1.12021,1.1201,1.12016,224300000.0
2006-08-09 21:47:00,1.12015,1.1202,1.12015,1.12018,169600001.0
2006-08-09 21:48:00,1.1202,1.1202,1.12015,1.1202,178600003.0
2006-08-09 21:49:00,1.12013,1.12014,1.12008,1.12008,61100000.0
2006-08-09 21:50:00,1.12007,1.12017,1.12007,1.12012,77700000.0
2006-08-09 21:51:00,1.12013,1.12017,1.12013,1.12013,106600000.0
2006-08-09 21:52:00,1.12012,1.1202,1.12012,1.1202,24100000.0
2006-08-09 21:53:00,1.12019,1.12019,1.12012,1.12018,258899999.0
2006-08-09 21:54:00,1.12018,1.12021,1.12005,1.12005,202000004.0
2006-08-09 21:55:00,1.12012,1.12014,1.12005,1.12005,80199998.0
2006-08-09 21:56:00,1.11999,1.12014,1.11999,1.12007,133399999.0
2006-08-09 21:57:00,1.11997,1.12017,1.11997,1.12002,68400000.0
2006-08-09 21:58:00,1.11995,1.12007,1.11995,1.12003,109000001.0
2006-08-09 21:59:00,1.11992,1.11999,1.11979,1.11997,128599999.0
2006-08-09 22:00:00,1.12002,1.12015,1.11999,1.12003,233900003.0
2006-08-09 22:01:00,1.12008,1.12016,1.12008,1.1201,152900000.0
2006-08-09 22:02:00,1.12006,1.12022,1.12006,1.12014,328799998.0
2006-08-09 22:03:00,1.12017,1.12028,1.12016,1.12021,300399999.0
2006-08-09 22:04:00,1.12022,1.12022,1.11997,1.12002,181499995.0
2006-08-09 22:05:00,1.12005,1.12005,1.11995,1.11995,32200000.0
2006-08-09 22:06:00,1.11996,1.12016,1.11996,1.12002,189200001.0
2006-08-09 22:07:00,1.12013,1.12024,1.12011,1.12024,99300002.0
2006-08-09 22:08:00,1.12021,1.12022,1.12013,1.12017,151200003.0
2006-08-09 22:09:00,1.12005,1.12015,1.12005,1.12015,165500002.0
2006-08-09 22:10:00,1.12018,1.12027,1.12018,1.12027,43000001.0
2006-08-09 22:11:00,1.12032,1.12036,1.12025,1.12025,103800002.0
2006-08-09 22:12:00,1.12021,1.12031,1.12021,1.12022,167300003.0
2006-08-09 22:13:00,1.12017,1.1202,1.12012,1.12012,49000000.0
2006-08-09 22:14:00,1.12019,1.12028,1.12018,1.12023,100699999.0
2006-08-09 22:15:00,1.12027,1.12027,1.1202,1.12025,123799999.0
2006-08-09 22:16:00,1.12025,1.12028,1.1202,1.12028,61400000.0
2006-08-09 22:17:00,1.12015,1.12015,1.12003,1.12015,72100000.0
2006-08-09 22:18:00,1.12013,1.12013,1.12,1.12,99800001.0
2006-08-09 22:19:00,1.11997,1.12009,1.11997,1.12007,73000001.0
2006-08-09 22:20:00,1.1201,1.12015,1.1201,1.12015,50200000.0
2006-08-09 22:21:00,1.12015,1.12015,1.12005,1.12005,162500002.0
2006-08-09 22:22:00,1.12005,1.12015,1.12005,1.12005,102799999.0
2006-08-09 22:23:00,1.12007,1.12007,1.11993,1.11993,131900001.0
2006-08-09 22:24:00,1.1199,1.11995,1.1199,1.11995,101400000.0
2006-08-09 22:25:00,1.1199,1.1199,1.11958,1.11958,69299998.0
2006-08-09 22:26:00,1.11964,1.11971,1.11964,1.11971,5900000.0
2006-08-09 22:27:00,1.1197,1.11982,1.1197,1.11978,446800001.0
2006-08-09 22:28:00,1.11975,1.11975,1.11975,1.11975,800000.0
2006-08-09 22:29:00,1.11977,1.11977,1.11965,1.11965,205799998.0
2006-08-09 22:30:00,1.11966,1.11973,1.11965,1.11973,31899999.0
2006-08-09 22:31:00,1.1198,1.11992,1.11977,1.11977,123200000.0
2006-08-09 22:32:00,1.11973,1.11975,1.11965,1.11965,95700000.0
2006-08-09 22:33:00,1.11967,1.11977,1.11967,1.1197,89900000.0
2006-08-09 22:34:00,1.11967,1.1198,1.11964,1.11971,371500001.0
2006-08-09 22:35:00,1.11975,1.11975,1.1197,1.1197,156500001.0
2006-08-09 22:36:00,1.1197,1.1197,1.11965,1.11965,92999998.0
2006-08-09 22:37:00,1.11963,1.11964,1.11952,1.11952,56800000.0
2006-08-09 22:38:00,1.11954,1.11971,1.11954,1.11968,48800000.0
2006-08-09 22:39:00,1.11975,1.11975,1.11965,1.11965,195100002.0
2006-08-09 22:40:00,1.11975,1.11975,1.11965,1.1197,61500000.0
2006-08-09 22:41:00,1.11962,1.11962,1.11951,1.11951,71300000.0
2006-08-09 22:42:00,1.11955,1.11955,1.11955,1.11955,30300001.0
2006-08-09 22:43:00,1.11955,1.11965,1.1195,1.1196,321299997.0
2006-08-09 22:44:00,1.11962,1.11974,1.11962,1.11964,187799998.0
2006-08-09 22:45:00,1.11969,1.11976,1.11969,1.11976,28900000.0
2006-08-09 22:46:00,1.11981,1.11981,1.11963,1.11971,37100000.0
2006-08-09 22:47:00,1.11965,1.11965,1.1196,1.1196,55000000.0
2006-08-09 22:48:00,1.11972,1.11975,1.11971,1.11974,90400000.0
2006-08-09 22:49:00,1.11977,1.11977,1.11967,1.11967,54200002.0
2006-08-09 22:50:00,1.11975,1.11981,1.11965,1.11969,151500000.0
2006-08-09 22:51:00,1.11985,1.12004,1.11985,1.11995,125299998.0
2006-08-09 22:52:00,1.11982,1.11983,1.1197,1.1197,184800002.0
2006-08-09 22:53:00,1.11975,1.11992,1.11975,1.11992,113099998.0
2006-08-09 22:54:00,1.11995,1.11998,1.11988,1.11988,97299998.0
2006-08-09 22:55:00,1.11994,1.12005,1.11986,1.11994,206599998.0
2006-08-09 22:56:00,1.11995,1.11995,1.1199,1.1199,98800002.0
2006-08-09 22:57:00,1.11989,1.11992,1.11986,1.1199,166800000.0
2006-08-09 22:58:00,1.12,1.12,1.1199,1.12,130400002.0
2006-08-09 22:59:00,1.11995,1.11995,1.11965,1.11975,88400000.0
2006-08-09 23:00:00,1.1197,1.11975,1.1197,1.11975,23500000.0
2006-08-09 23:01:00,1.11987,1.12063,1.11987,1.12059,129099999.0
2006-08-09 23:02:00,1.1204,1.12048,1.11947,1.11987,196200003.0
2006-08-09 23:03:00,1.11973,1.11984,1.11954,1.11954,116800001.0
2006-08-09 23:04:00,1.11995,1.1202,1.11989,1.12005,55000000.0
2006-08-09 23:05:00,1.11983,1.11994,1.11959,1.11982,104100000.0
2006-08-09 23:06:00,1.1198,1.11997,1.11957,1.11977,138600001.0
2006-08-09 23:07:00,1.1197,1.11999,1.11953,1.11975,178400003.0
2006-08-09 23:08:00,1.11975,1.1198,1.11936,1.11955,120500002.0
2006-08-09 23:09:00,1.11976,1.11982,1.11953,1.11981,121300002.0
2006-08-09 23:10:00,1.11965,1.12006,1.11959,1.11985,163900001.0
2006-08-09 23:11:00,1.11965,1.12007,1.11965,1.11983,72400000.0
2006-08-09 23:12:00,1.1197,1.12003,1.1197,1.12,77900000.0
2006-08-09 23:13:00,1.1199,1.11998,1.11962,1.11979,67199999.0
2006-08-09 23:14:00,1.12007,1.12016,1.11997,1.11998,158799996.0
2006-08-09 23:15:00,1.1202,1.1202,1.11976,1.11994,64900000.0
2006-08-09 23:16:00,1.12002,1.12005,1.11988,1.11994,152499998.0
2006-08-09 23:17:00,1.11995,1.12007,1.11982,1.11982,82000001.0
2006-08-09 23:18:00,1.1198,1.11995,1.11964,1.11982,187900004.0
2006-08-09 23:19:00,1.11985,1.11989,1.11959,1.11967,77600002.0
2006-08-09 23:20:00,1.11969,1.11985,1.11956,1.1198,71300001.0
2006-08-09 23:21:00,1.11978,1.11983,1.11942,1.1198,114600000.0
2006-08-09 23:22:00,1.11973,1.11995,1.11961,1.11981,59299998.0
2006-08-09 23:23:00,1.11985,1.11995,1.1194,1.11958,36400000.0
2006-08-09 23:24:00,1.11943,1.11963,1.11943,1.11948,48800000.0
2006-08-09 23:25:00,1.1196,1.11968,1.11941,1.11961,125300001.0
2006-08-09 23:26:00,1.1198,1.11981,1.11945,1.11968,84900000.0
2006-08-09 23:27:00,1.1195,1.11967,1.11937,1.11947,79799999.0
2006-08-09 23:28:00,1.11972,1.11986,1.11954,1.11959,121000000.0
2006-08-09 23:29:00,1.11973,1.11974,1.11932,1.11956,215100001.0
2006-08-09 23:30:00,1.11948,1.11995,1.11947,1.11983,141999999.0
2006-08-09 23:31:00,1.11987,1.11992,1.11942,1.11942,90099999.0
2006-08-09 23:32:00,1.1196,1.11965,1.11944,1.11958,176800002.0
2006-08-09 23:33:00,1.11963,1.11996,1.11952,1.11979,59500001.0
2006-08-09 23:34:00,1.11968,1.11986,1.11953,1.11978,149900001.0
2006-08-09 23:35:00,1.11987,1.11995,1.11957,1.11957,67099999.0
2006-08-09 23:36:00,1.11938,1.11938,1.11937,1.11937,16800000.0
2006-08-09 23:37:00,1.11925,1.1193,1.11925,1.1193,57600003.0
2006-08-09 23:38:00,1.1192,1.11944,1.1192,1.1194,80400001.0
2006-08-09 23:39:00,1.11937,1.1194,1.11937,1.1194,52499998.0
2006-08-09 23:40:00,1.11937,1.11937,1.11935,1.11935,15900000.0
2006-08-09 23:41:00,1.1194,1.11952,1.11937,1.11952,98199999.0
2006-08-09 23:42:00,1.1195,1.11955,1.11942,1.1195,176899999.0
2006-08-09 23:43:00,1.1195,1.11955,1.1195,1.1195,40900000.0
2006-08-09 23:44:00,1.1195,1.11955,1.11945,1.11948,129500000.0
2006-08-09 23:45:00,1.11962,1.11968,1.11954,1.11968,87100001.0
2006-08-09 23:46:00,1.11965,1.11965,1.11965,1.11965,12800000.0
2006-08-09 23:47:00,1.11966,1.11966,1.11951,1.11953,43900000.0
2006-08-09 23:48:00,1.1195,1.1195,1.11945,1.11945,84500000.0
2006-08-09 23:49:00,1.11948,1.11965,1.11948,1.11963,150599999.0
2006-08-09 23:50:00,1.11968,1.1197,1.11968,1.11968,66400000.0
2006-08-09 23:51:00,1.11956,1.11956,1.11936,1.11936,81700001.0
2006-08-09 23:52:00,1.11933,1.11944,1.11933,1.11942,23099999.0
2006-08-09 23:53:00,1.11948,1.11955,1.11945,1.1195,94899999.0
2006-08-09 23:54:00,1.11954,1.11965,1.11954,1.11965,10400000.0
2006-08-09 23:55:00,1.11965,1.11971,1.11961,1.11964,111000002.0
2006-08-09 23:56:00,1.11942,1.1195,1.11942,1.11945,119700000.0
2006-08-09 23:57:00,1.11945,1.11945,1.11945,1.11945,58699999.0
2006-08-09 23:58:00,1.11945,1.11955,1.11942,1.11953,51100001.0
2006-08-09 23:59:00,1.11945,1.11948,1.11945,1.11948,22700001.0
2006-08-10 00:00:00,1.11955,1.11955,1.1195,1.1195,41600000.0
2006-08-10 00:01:00,1.11947,1.11952,1.11947,1.11952,36700001.0
2006-08-10 00:02:00,1.11952,1.11955,1.11945,1.11955,70400000.0
2006-08-10 00:03:00,1.11945,1.11955,1.11945,1.11955,9600000.0
2006-08-10 00:04:00,1.11958,1.11963,1.11952,1.11959,76900001.0
2006-08-10 00:05:00,1.11956,1.11972,1.11956,1.11972,56800001.0
2006-08-10 00:06:00,1.1197,1.11972,1.11967,1.11967,53499999.0
2006-08-10 00:07:00,1.11977,1.11978,1.11977,1.11978,51000002.0
2006-08-10 00:08:00,1.11993,1.11993,1.11985,1.11993,84200000.0
2006-08-10 00:09:00,1.1199,1.11995,1.11985,1.11995,159100002.0
2006-08-10 00:10:00,1.11991,1.11999,1.11991,1.11996,39800000.0
2006-08-10 00:11:00,1.12,1.12,1.11995,1.12,77300001.0
2006-08-10 00:12:00,1.12008,1.12009,1.12,1.12009,78699999.0
2006-08-10 00:13:00,1.1201,1.12015,1.12007,1.12015,68900000.0
2006-08-10 00:14:00,1.12008,1.12015,1.12005,1.1201,177399998.0
2006-08-10 00:15:00,1.1201,1.12018,1.12005,1.12008,71200000.0
2006-08-10 00:16:00,1.12007,1.12007,1.12003,1.12005,35900000.0
2006-08-10 00:17:00,1.12012,1.12012,1.12012,1.12012,800000.0
2006-08-10 00:18:00,1.12012,1.12012,1.11983,1.11983,110899999.0
2006-08-10 00:19:00,1.11979,1.11984,1.1197,1.11978,108900003.0
2006-08-10 00:20:00,1.1197,1.11975,1.11962,1.1197,111900002.0
2006-08-10 00:21:00,1.1197,1.11975,1.11965,1.1197,104999998.0
2006-08-10 00:22:00,1.11975,1.11975,1.11962,1.11967,49800000.0
2006-08-10 00:23:00,1.11972,1.11981,1.11968,1.11977,207000003.0
2006-08-10 00:24:00,1.11985,1.11985,1.11975,1.1198,30200000.0
2006-08-10 00:25:00,1.11977,1.11985,1.11973,1.1198,93200002.0
2006-08-10 00:26:00,1.11982,1.11987,1.11977,1.11977,35700000.0
2006-08-10 00:27:00,1.11982,1.11988,1.11979,1.11988,108699997.0
2006-08-10 00:28:00,1.1199,1.1199,1.11985,1.1199,114900000.0
2006-08-10 00:29:00,1.11987,1.11995,1.11985,1.11985,92000001.0
2006-08-10 00:30:00,1.11985,1.1199,1.11983,1.11985,130000000.0
2006-08-10 00:31:00,1.1199,1.11995,1.11985,1.11985,62599999.0
2006-08-10 00:32:00,1.1199,1.1199,1.1199,1.1199,24000000.0
2006-08-10 00:33:00,1.11987,1.11994,1.11987,1.11991,112300000.0
2006-08-10 00:34:00,1.11995,1.11998,1.11983,1.11998,106900000.0
2006-08-10 00:35:00,1.11993,1.11993,1.1199,1.1199,34300000.0
2006-08-10 00:36:00,1.11983,1.11995,1.11983,1.11983,162099994.0
2006-08-10 00:37:00,1.11988,1.11995,1.11988,1.11995,69400002.0
2006-08-10 00:38:00,1.11985,1.1199,1.11982,1.11987,81099999.0
2006-08-10 00:39:00,1.11985,1.11985,1.11983,1.11983,59200000.0
2006-08-10 00:40:00,1.11987,1.11993,1.11987,1.1199,71500000.0
2006-08-10 00:41:00,1.11994,1.12001,1.11994,1.12001,8100000.0
2006-08-10 00:42:00,1.12001,1.12001,1.11994,1.11994,26300001.0
2006-08-10 00:43:00,1.11985,1.11995,1.11985,1.11995,75300001.0
2006-08-10 00:44:00,1.11985,1.11993,1.11985,1.1199,51200001.0
2006-08-10 00:45:00,1.1199,1.11995,1.11983,1.1199,115900000.0
2006-08-10 00:46:00,1.11995,1.11995,1.11995,1.11995,800000.0
2006-08-10 00:47:00,1.1199,1.11995,1.11983,1.1199,97400000.0
2006-08-10 00:48:00,1.1199,1.11995,1.11985,1.11995,61400001.0
2006-08-10 00:49:00,1.11993,1.11995,1.11985,1.11985,78900001.0
2006-08-10 00:50:00,1.11995,1.11995,1.11987,1.1199,93599999.0
2006-08-10 00:51:00,1.1199,1.11995,1.11982,1.11982,30500000.0
2006-08-10 00:52:00,1.11978,1.11978,1.11944,1.11944,120400000.0
2006-08-10 00:53:00,1.11945,1.1195,1.11945,1.1195,51600000.0
2006-08-10 00:54:00,1.11955,1.11955,1.11945,1.11955,74600001.0
2006-08-10 00:55:00,1.1195,1.11955,1.11945,1.11945,28300000.0
2006-08-10 00:56:00,1.11947,1.1195,1.11942,1.11947,68099999.0
2006-08-10 00:57:00,1.11945,1.1195,1.11934,1.1195,100800000.0
2006-08-10 00:58:00,1.11945,1.1195,1.11945,1.1195,47400001.0
2006-08-10 00:59:00,1.1195,1.11955,1.1195,1.1195,98499998.0
2006-08-10 01:00:00,1.1195,1.11973,1.1195,1.11973,66899999.0
2006-08-10 01:01:00,1.11967,1.11972,1.1196,1.1197,47100000.0
2006-08-10 01:02:00,1.11968,1.11969,1.1196,1.11961,58599999.0
2006-08-10 01:03:00,1.11965,1.11965,1.11952,1.11965,87699999.0
2006-08-10 01:04:00,1.11956,1.11956,1.11943,1.11943,107000000.0
2006-08-10 01:05:00,1.11943,1.11964,1.11922,1.11955,130500001.0
2006-08-10 01:06:00,1.11945,1.11945,1.11945,1.11945,7200000.0
2006-08-10 01:07:00,1.11947,1.11953,1.11944,1.11944,68499999.0
2006-08-10 01:08:00,1.11939,1.11942,1.11931,1.11937,133499997.0
2006-08-10 01:09:00,1.11935,1.11935,1.11935,1.11935,19299999.0
2006-08-10 01:10:00,1.11927,1.11927,1.11917,1.11927,52700000.0
2006-08-10 01:11:00,1.11935,1.1194,1.1193,1.11935,126900002.0
2006-08-10 01:12:00,1.1193,1.1193,1.1193,1.1193,5600000.0
2006-08-10 01:13:00,1.1193,1.1193,1.1193,1.1193,4000000.0
2006-08-10 01:14:00,1.11925,1.11925,1.11925,1.11925,5600000.0
2006-08-10 01:15:00,1.11933,1.11933,1.11931,1.11933,28100000.0
2006-08-10 01:16:00,1.11936,1.11936,1.11927,1.11927,74299997.0
2006-08-10 01:17:00,1.1193,1.1193,1.11925,1.1193,37600000.0
2006-08-10 01:18:00,1.11935,1.11966,1.11935,1.11966,9400000.0
2006-08-10 01:19:00,1.11965,1.11987,1.11955,1.11987,107400001.0
2006-08-10 01:20:00,1.11976,1.11976,1.11959,1.11963,134100005.0
2006-08-10 01:21:00,1.11958,1.1196,1.11955,1.11955,45399999.0
2006-08-10 01:22:00,1.11972,1.11978,1.11972,1.11978,47100000.0
2006-08-10 01:23:00,1.1199,1.11992,1.1199,1.11992,58199999.0
2006-08-10 01:24:00,1.11986,1.11994,1.11979,1.11981,90100000.0
2006-08-10 01:25:00,1.1199,1.11993,1.11985,1.11993,48799999.0
2006-08-10 01:26:00,1.1199,1.1199,1.1199,1.1199,56700001.0
2006-08-10 01:27:00,1.1199,1.1199,1.11983,1.11985,45500000.0
2006-08-10 01:28:00,1.11995,1.11995,1.11988,1.11988,37999999.0
2006-08-10 01:29:00,1.11995,1.11995,1.11983,1.1199,44900001.0
2006-08-10 01:30:00,1.11991,1.11991,1.11962,1.11987,96999999.0
2006-08-10 01:31:00,1.11988,1.11988,1.11962,1.11962,45400000.0
2006-08-10 01:32:00,1.11961,1.11974,1.11961,1.11974,45200000.0
2006-08-10 01:33:00,1.1198,1.1198,1.11978,1.11978,17600000.0
2006-08-10 01:34:00,1.1198,1.1198,1.11975,1.11975,7500000.0
2006-08-10 01:35:00,1.11985,1.11985,1.1198,1.1198,4000000.0
2006-08-10 01:36:00,1.11973,1.11983,1.11963,1.11979,168300001.0
2006-08-10 01:37:00,1.11972,1.1198,1.11972,1.1198,27200000.0
2006-08-10 01:38:00,1.11975,1.11985,1.11975,1.1198,118200000.0
2006-08-10 01:39:00,1.11981,1.12001,1.11981,1.12001,23200000.0
2006-08-10 01:40:00,1.11987,1.11996,1.11987,1.11996,3200000.0
2006-08-10 01:41:00,1.11995,1.11995,1.11992,1.11992,58500001.0
2006-08-10 01:42:00,1.1199,1.1199,1.1199,1.1199,34900002.0
2006-08-10 01:43:00,1.11985,1.11996,1.11979,1.11996,89500001.0
2006-08-10 01:44:00,1.11982,1.11983,1.11981,1.11983,42999999.0
2006-08-10 01:45:00,1.1198,1.1198,1.1198,1.1198,27900000.0
2006-08-10 01:46:00,1.11977,1.1199,1.11977,1.11988,21100000.0
2006-08-10 01:47:00,1.11993,1.11993,1.11993,1.11993,17500000.0
2006-08-10 01:48:00,1.11995,1.11995,1.11988,1.1199,78900000.0
2006-08-10 01:49:00,1.11995,1.11995,1.1199,1.1199,61299999.0
2006-08-10 01:50:00,1.11987,1.11995,1.11987,1.11995,21499999.0
2006-08-10 01:51:00,1.11992,1.11992,1.11985,1.11985,7100000.0
2006-08-10 01:52:00,1.1199,1.11995,1.11985,1.11995,128299999.0
2006-08-10 01:53:00,1.1199,1.1199,1.1199,1.1199,48799999.0
2006-08-10 01:54:00,1.1199,1.1199,1.11985,1.1199,57500000.0
2006-08-10 01:55:00,1.1198,1.11995,1.1198,1.11995,36600000.0
2006-08-10 01:56:00,1.1199,1.1199,1.1199,1.1199,30199999.0
2006-08-10 01:57:00,1.11998,1.12002,1.1199,1.11995,120200003.0
2006-08-10 01:58:00,1.12,1.12,1.11993,1.11993,38300001.0
2006-08-10 01:59:00,1.11995,1.12,1.11995,1.12,2800000.0
2006-08-10 02:00:00,1.11993,1.12,1.11992,1.11992,126600001.0
2006-08-10 02:01:00,1.11999,1.12013,1.11983,1.12013,93100001.0
2006-08-10 02:02:00,1.12005,1.12006,1.11964,1.11981,141800002.0
2006-08-10 02:03:00,1.1201,1.1201,1.11969,1.11995,61900000.0
2006-08-10 02:04:00,1.12001,1.12006,1.11988,1.12006,29100000.0
2006-08-10 02:05:00,1.11998,1.12016,1.11977,1.12011,95800001.0
2006-08-10 02:06:00,1.11988,1.1202,1.11976,1.1202,159500000.0
2006-08-10 02:07:00,1.12009,1.12009,1.11987,1.11992,132400000.0
2006-08-10 02:08:00,1.12003,1.12008,1.11992,1.11996,179300003.0
2006-08-10 02:09:00,1.11991,1.12008,1.11984,1.11999,101900002.0
2006-08-10 02:10:00,1.11986,1.12018,1.11975,1.12005,113800000.0
2006-08-10 02:11:00,1.11968,1.12001,1.1196,1.11997,82900000.0
2006-08-10 02:12:00,1.11968,1.12006,1.11966,1.12006,81500001.0
2006-08-10 02:13:00,1.11995,1.12008,1.11989,1.12008,114699999.0
2006-08-10 02:14:00,1.11984,1.12,1.11961,1.12,172299999.0
2006-08-10 02:15:00,1.12005,1.12005,1.11976,1.11999,101499999.0
2006-08-10 02:16:00,1.11993,1.12006,1.11986,1.11996,93600001.0
2006-08-10 02:17:00,1.12004,1.12009,1.11984,1.12009,100200001.0
2006-08-10 02:18:00,1.11999,1.12005,1.11994,1.12002,113900002.0
2006-08-10 02:19:00,1.11993,1.12005,1.11993,1.11993,165900001.0
2006-08-10 02:20:00,1.11988,1.12009,1.11988,1.11998,130500004.0
2006-08-10 02:21:00,1.11992,1.12003,1.11992,1.12003,16900000.0
2006-08-10 02:22:00,1.12013,1.12029,1.12013,1.12029,89899999.0
2006-08-10 02:23:00,1.1202,1.1202,1.12,1.12016,116400000.0
2006-08-10 02:24:00,1.12013,1.12013,1.12012,1.12013,28700000.0
2006-08-10 02:25:00,1.12015,1.12022,1.12015,1.12022,59000000.0
2006-08-10 02:26:00,1.12016,1.12016,1.12009,1.12009,30800000.0
2006-08-10 02:27:00,1.12012,1.12018,1.12011,1.12018,41900000.0
2006-08-10 02:28:00,1.12016,1.12016,1.12,1.12007,178900001.0
2006-08-10 02:29:00,1.12005,1.12015,1.12003,1.1201,127800003.0
2006-08-10 02:30:00,1.12015,1.12021,1.12015,1.1202,115900001.0
2006-08-10 02:31:00,1.1202,1.12025,1.12018,1.12018,56300001.0
2006-08-10 02:32:00,1.12025,1.12025,1.1202,1.1202,53600000.0
2006-08-10 02:33:00,1.12022,1.12022,1.12012,1.12012,13500000.0
2006-08-10 02:34:00,1.12011,1.12018,1.12008,1.12018,161600003.0
2006-08-10 02:35:00,1.12025,1.12025,1.12015,1.12015,49600001.0
2006-08-10 02:36:00,1.1202,1.1202,1.1202,1.1202,27900000.0
2006-08-10 02:37:00,1.12025,1.12025,1.12015,1.12015,19599999.0
2006-08-10 02:38:00,1.12015,1.1202,1.12015,1.1202,118500003.0
2006-08-10 02:39:00,1.1202,1.12025,1.12013,1.12025,102099996.0
2006-08-10 02:40:00,1.12013,1.12015,1.12013,1.12015,10400000.0
2006-08-10 02:41:00,1.1202,1.1202,1.12015,1.12015,15700000.0
2006-08-10 02:42:00,1.1202,1.12025,1.1202,1.12025,46499999.0
2006-08-10 02:43:00,1.12025,1.12025,1.1202,1.1202,149800001.0
2006-08-10 02:44:00,1.12015,1.1202,1.12015,1.1202,19900000.0
2006-08-10 02:45:00,1.12015,1.12015,1.12015,1.12015,7200000.0
2006-08-10 02:46:00,1.12015,1.12015,1.12015,1.12015,40099998.0
2006-08-10 02:47:00,1.12021,1.12022,1.12021,1.12022,18400000.0
2006-08-10 02:48:00,1.12031,1.12031,1.12018,1.12021,100400001.0
2006-08-10 02:49:00,1.12025,1.12025,1.1202,1.1202,51900000.0
2006-08-10 02:50:00,1.12018,1.12018,1.12018,1.12018,4800000.0
2006-08-10 02:51:00,1.12014,1.12027,1.12014,1.1202,42600001.0
2006-08-10 02:52:00,1.1203,1.1203,1.12025,1.12025,4800000.0
2006-08-10 02:53:00,1.1202,1.12039,1.1202,1.12039,59700000.0
2006-08-10 02:54:00,1.12035,1.12043,1.12035,1.12038,59500000.0
2006-08-10 02:55:00,1.12038,1.12038,1.12025,1.12025,40600000.0
2006-08-10 02:56:00,1.12025,1.12025,1.1202,1.1202,46300000.0
2006-08-10 02:57:00,1.1202,1.1202,1.12015,1.12015,5600000.0
2006-08-10 02:58:00,1.12015,1.12028,1.12015,1.12015,104000000.0
2006-08-10 02:59:00,1.12025,1.12025,1.12013,1.12025,105000001.0
2006-08-10 03:00:00,1.1202,1.12025,1.1201,1.12025,26500000.0
2006-08-10 03:01:00,1.1202,1.1202,1.1202,1.1202,3200000.0
2006-08-10 03:02:00,1.12023,1.12025,1.1201,1.12025,136400000.0
2006-08-10 03:03:00,1.12023,1.12023,1.1201,1.1202,58200000.0
2006-08-10 03:04:00,1.12025,1.12025,1.12013,1.12013,106200003.0
2006-08-10 03:05:00,1.12015,1.12025,1.12015,1.12015,58099999.0
2006-08-10 03:06:00,1.12015,1.1202,1.12015,1.1202,4900000.0
2006-08-10 03:07:00,1.12018,1.12018,1.12018,1.12018,20700001.0
2006-08-10 03:08:00,1.12014,1.12014,1.1199,1.1199,88700002.0
2006-08-10 03:09:00,1.11993,1.12,1.11992,1.11998,85800000.0
2006-08-10 03:10:00,1.11998,1.11998,1.11998,1.11998,2400000.0
2006-08-10 03:11:00,1.12004,1.12013,1.11999,1.11999,62799999.0
2006-08-10 03:12:00,1.12,1.12005,1.12,1.12003,51400000.0
2006-08-10 03:13:00,1.12007,1.12007,1.11993,1.11995,27800000.0
2006-08-10 03:14:00,1.12,1.12005,1.11995,1.11995,87000001.0
2006-08-10 03:15:00,1.11995,1.12,1.11993,1.11993,29899999.0
2006-08-10 03:16:00,1.12,1.12008,1.12,1.12008,25200000.0
2006-08-10 03:17:00,1.12003,1.12005,1.11995,1.11995,59500000.0
2006-08-10 03:18:00,1.11992,1.12005,1.11992,1.12003,105400001.0
2006-08-10 03:19:00,1.11997,1.12006,1.11997,1.12002,84799999.0
2006-08-10 03:20:00,1.12005,1.12005,1.12,1.12,6200000.0
2006-08-10 03:21:00,1.12003,1.12005,1.11995,1.12005,100599999.0
2006-08-10 03:22:00,1.12,1.12,1.11993,1.12,29500000.0
2006-08-10 03:23:00,1.11991,1.12003,1.1199,1.1199,77500000.0
2006-08-10 03:24:00,1.11984,1.11984,1.11983,1.11983,40000000.0
2006-08-10 03:25:00,1.1198,1.11985,1.11975,1.11983,62000000.0
2006-08-10 03:26:00,1.11983,1.11985,1.11975,1.1198,119000000.0
2006-08-10 03:27:00,1.11978,1.1198,1.11978,1.1198,10300000.0
2006-08-10 03:28:00,1.11983,1.11987,1.11983,1.11987,17500000.0
2006-08-10 03:29:00,1.11994,1.12008,1.11989,1.12002,84200001.0
2006-08-10 03:30:00,1.12004,1.12005,1.11988,1.11988,99600004.0
2006-08-10 03:31:00,1.11994,1.12008,1.11994,1.11996,86499998.0
2006-08-10 03:32:00,1.11992,1.11995,1.11992,1.11992,122500000.0
2006-08-10 03:33:00,1.11978,1.11986,1.11978,1.11985,36000000.0
2006-08-10 03:34:00,1.11982,1.11992,1.11982,1.11988,111300000.0
2006-08-10 03:35:00,1.11971,1.11976,1.11953,1.11954,113900000.0
2006-08-10 03:36:00,1.11936,1.11936,1.11932,1.11932,27800000.0
2006-08-10 03:37:00,1.11913,1.11931,1.11905,1.11921,171300002.0
2006-08-10 03:38:00,1.11918,1.11943,1.11907,1.11938,81000000.0
2006-08-10 03:39:00,1.11942,1.11948,1.11942,1.11948,77699999.0
2006-08-10 03:40:00,1.11945,1.11955,1.11945,1.1195,77200000.0
2006-08-10 03:41:00,1.11952,1.11961,1.1195,1.11957,24000000.0
2006-08-10 03:42:00,1.1195,1.11959,1.11937,1.11937,118199998.0
2006-08-10 03:43:00,1.11943,1.11956,1.11942,1.11942,59200000.0
2006-08-10 03:44:00,1.11953,1.11959,1.11948,1.11953,130300000.0
2006-08-10 03:45:00,1.11944,1.11948,1.11936,1.11936,111100000.0
2006-08-10 03:46:00,1.1194,1.11943,1.1194,1.11943,29500000.0
2006-08-10 03:47:00,1.11945,1.11948,1.11943,1.11943,79199999.0
2006-08-10 03:48:00,1.11935,1.11942,1.11935,1.11935,94100000.0
2006-08-10 03:49:00,1.11935,1.11935,1.11927,1.11932,63200000.0
2006-08-10 03:50:00,1.11935,1.11945,1.11935,1.11945,9300000.0
2006-08-10 03:51:00,1.1194,1.1194,1.1194,1.1194,8900000.0
2006-08-10 03:52:00,1.11944,1.11944,1.11927,1.11927,17500000.0
2006-08-10 03:53:00,1.11935,1.11935,1.11925,1.11935,80700000.0
2006-08-10 03:54:00,1.1193,1.1193,1.11925,1.1193,81399999.0
2006-08-10 03:55:00,1.1193,1.1193,1.1193,1.1193,78400002.0
2006-08-10 03:56:00,1.11922,1.11935,1.11922,1.11925,67500001.0
2006-08-10 03:57:00,1.11928,1.11928,1.11919,1.11922,51800000.0
2006-08-10 03:58:00,1.11927,1.11932,1.11919,1.11932,109000000.0
2006-08-10 03:59:00,1.11931,1.11955,1.11931,1.11951,108799997.0
2006-08-10 04:00:00,1.11934,1.11941,1.11934,1.11941,47100001.0
2006-08-10 04:01:00,1.11933,1.11935,1.11926,1.11929,71600001.0
2006-08-10 04:02:00,1.11945,1.11945,1.11945,1.11945,6700000.0
2006-08-10 04:03:00,1.11935,1.11935,1.11935,1.11935,23900000.0
2006-08-10 04:04:00,1.11945,1.11945,1.11935,1.11935,14000000.0
2006-08-10 04:05:00,1.1194,1.1194,1.1194,1.1194,23200001.0
2006-08-10 04:06:00,1.11942,1.11942,1.11932,1.1194,38900000.0
2006-08-10 04:07:00,1.1194,1.11945,1.11935,1.11945,114599996.0
2006-08-10 04:08:00,1.11932,1.11932,1.11913,1.1192,105200001.0
2006-08-10 04:09:00,1.11919,1.11919,1.11905,1.11905,104199998.0
2006-08-10 04:10:00,1.119,1.119,1.1189,1.119,139699999.0
2006-08-10 04:11:00,1.11895,1.119,1.11895,1.119,4600000.0
2006-08-10 04:12:00,1.11903,1.11912,1.11901,1.11909,172800000.0
2006-08-10 04:13:00,1.11911,1.11911,1.11895,1.11898,36400000.0
2006-08-10 04:14:00,1.119,1.11905,1.11895,1.11895,114299998.0
2006-08-10 04:15:00,1.11895,1.11895,1.11895,1.11895,800000.0
2006-08-10 04:16:00,1.11891,1.11894,1.11891,1.11894,31000001.0
2006-08-10 04:17:00,1.11875,1.11875,1.1187,1.11873,40600001.0
2006-08-10 04:18:00,1.11874,1.11885,1.11874,1.11877,66500002.0
2006-08-10 04:19:00,1.11867,1.11885,1.11843,1.11843,78400000.0
2006-08-10 04:20:00,1.11867,1.1187,1.11864,1.11867,32100000.0
2006-08-10 04:21:00,1.11855,1.1186,1.1185,1.11858,102500000.0
2006-08-10 04:22:00,1.11854,1.11864,1.11845,1.11854,177200000.0
2006-08-10 04:23:00,1.1185,1.1185,1.11845,1.11845,114500000.0
2006-08-10 04:24:00,1.11849,1.11869,1.11849,1.11855,87300000.0
2006-08-10 04:25:00,1.11871,1.11879,1.11871,1.11879,8200000.0
2006-08-10 04:26:00,1.11892,1.11898,1.11892,1.11898,54500000.0
2006-08-10 04:27:00,1.1191,1.11918,1.1191,1.11918,67900002.0
2006-08-10 04:28:00,1.11897,1.11953,1.11897,1.11953,48900000.0
2006-08-10 04:29:00,1.11966,1.11979,1.11962,1.11969,93600000.0
2006-08-10 04:30:00,1.11966,1.11986,1.1195,1.11986,140799998.0
2006-08-10 04:31:00,1.11995,1.11995,1.11985,1.1199,18300000.0
2006-08-10 04:32:00,1.11984,1.12006,1.11984,1.12006,32700000.0
2006-08-10 04:33:00,1.12004,1.12028,1.12004,1.12028,108299996.0
2006-08-10 04:34:00,1.12037,1.12037,1.12005,1.12005,77600000.0
2006-08-10 04:35:00,1.11987,1.11987,1.11966,1.1197,88900000.0
2006-08-10 04:36:00,1.11974,1.1199,1.11971,1.1199,64500001.0
2006-08-10 04:37:00,1.11985,1.1199,1.11975,1.1199,60600001.0
2006-08-10 04:38:00,1.11994,1.12008,1.11994,1.11994,124600000.0
2006-08-10 04:39:00,1.11992,1.11997,1.11986,1.11992,128700001.0
2006-08-10 04:40:00,1.11991,1.11997,1.11987,1.11987,44800000.0
2006-08-10 04:41:00,1.11992,1.11998,1.11991,1.11994,89199998.0
2006-08-10 04:42:00,1.11996,1.11996,1.11994,1.11994,62400002.0
2006-08-10 04:43:00,1.11988,1.11995,1.1198,1.1199,144899999.0
2006-08-10 04:44:00,1.1199,1.1199,1.1199,1.1199,9600000.0
2006-08-10 04:45:00,1.11985,1.11985,1.11985,1.11985,4800000.0
2006-08-10 04:46:00,1.11992,1.11999,1.11989,1.11992,166800001.0
2006-08-10 04:47:00,1.11987,1.11996,1.11987,1.11994,119900000.0
2006-08-10 04:48:00,1.11998,1.11998,1.11987,1.11987,41200000.0
2006-08-10 04:49:00,1.11994,1.12006,1.11994,1.12003,121699999.0
2006-08-10 04:50:00,1.12004,1.12009,1.11997,1.11997,42199999.0
2006-08-10 04:51:00,1.12005,1.12005,1.11995,1.12,127099999.0
2006-08-10 04:52:00,1.12,1.12,1.1199,1.11997,23200000.0
2006-08-10 04:53:00,1.11999,1.1201,1.11999,1.12008,34300001.0
2006-08-10 04:54:00,1.12008,1.12041,1.12008,1.1204,170700002.0
2006-08-10 04:55:00,1.12037,1.12049,1.12037,1.12044,123999998.0
2006-08-10 04:56:00,1.1203,1.12034,1.12022,1.1203,115500000.0
2006-08-10 04:57:00,1.12032,1.12032,1.1201,1.12019,141200002.0
2006-08-10 04:58:00,1.1202,1.1202,1.1202,1.1202,35900000.0
2006-08-10 04:59:00,1.12017,1.1202,1.12013,1.12017,121000000.0
2006-08-10 05:00:00,1.1201,1.1202,1.1201,1.1202,32600000.0
2006-08-10 05:01:00,1.1202,1.1202,1.12015,1.1202,68599999.0
2006-08-10 05:02:00,1.12022,1.12036,1.12021,1.12029,79299999.0
2006-08-10 05:03:00,1.12029,1.12029,1.12028,1.12028,32000000.0
2006-08-10 05:04:00,1.12015,1.12025,1.12015,1.1202,21600000.0
2006-08-10 05:05:00,1.12021,1.12027,1.12021,1.12027,28800000.0
2006-08-10 05:06:00,1.12028,1.12028,1.12012,1.12012,75000002.0
2006-08-10 05:07:00,1.12008,1.12008,1.11993,1.12,102199998.0
2006-08-10 05:08:00,1.12,1.12,1.12,1.12,3200000.0
2006-08-10 05:09:00,1.12,1.12005,1.11993,1.11993,119800000.0
2006-08-10 05:10:00,1.11995,1.12005,1.11995,1.12,76300000.0
2006-08-10 05:11:00,1.12002,1.12002,1.11995,1.11995,15200000.0
2006-08-10 05:12:00,1.12005,1.12005,1.12,1.12,70299999.0
2006-08-10 05:13:00,1.11992,1.12003,1.11992,1.11998,44500000.0
2006-08-10 05:14:00,1.12002,1.12002,1.11995,1.12,60699998.0
2006-08-10 05:15:00,1.11995,1.12,1.11993,1.11993,101500002.0
2006-08-10 05:16:00,1.12005,1.12008,1.11995,1.11995,77399998.0
2006-08-10 05:17:00,1.12,1.12003,1.11995,1.11995,102900002.0
2006-08-10 05:18:00,1.12001,1.1201,1.12001,1.12007,44900001.0
2006-08-10 05:19:00,1.1201,1.1201,1.12002,1.12002,89199998.0
2006-08-10 05:20:00,1.12013,1.12013,1.11992,1.11998,69800000.0
2006-08-10 05:21:00,1.12,1.12,1.12,1.12,1900000.0
2006-08-10 05:22:00,1.12,1.12,1.11995,1.12,13600000.0
2006-08-10 05:23:00,1.11998,1.12005,1.11995,1.11998,133200000.0
2006-08-10 05:24:00,1.12005,1.12005,1.12005,1.12005,6500000.0
2006-08-10 05:25:00,1.12,1.12,1.12,1.12,24700001.0
2006-08-10 05:26:00,1.11996,1.11997,1.11985,1.11985,42500000.0
2006-08-10 05:27:00,1.11985,1.1199,1.11985,1.1199,7200000.0
2006-08-10 05:28:00,1.1199,1.1199,1.1199,1.1199,16700000.0
2006-08-10 05:29:00,1.1199,1.1199,1.11985,1.11987,153600000.0
2006-08-10 05:30:00,1.11983,1.11989,1.11976,1.11976,76800000.0
2006-08-10 05:31:00,1.1198,1.11985,1.11972,1.1198,54399999.0
2006-08-10 05:32:00,1.11989,1.11991,1.11989,1.11991,17500000.0
2006-08-10 05:33:00,1.1199,1.1199,1.1199,1.1199,46899999.0
2006-08-10 05:34:00,1.11985,1.1199,1.11983,1.11983,56400000.0
2006-08-10 05:35:00,1.1199,1.1199,1.11988,1.11988,9600000.0
2006-08-10 05:36:00,1.1199,1.11995,1.1199,1.11995,47500000.0
2006-08-10 05:37:00,1.11992,1.12003,1.11992,1.12003,4800000.0
2006-08-10 05:38:00,1.11998,1.12,1.11983,1.11983,54199999.0
2006-08-10 05:39:00,1.1199,1.11995,1.11985,1.11995,114300002.0
2006-08-10 05:40:00,1.11988,1.11995,1.11985,1.1199,62600000.0
2006-08-10 05:41:00,1.11993,1.11995,1.1199,1.11995,31900000.0
2006-08-10 05:42:00,1.11998,1.12002,1.11998,1.11998,32800000.0
2006-08-10 05:43:00,1.11992,1.12008,1.11992,1.12008,20700000.0
2006-08-10 05:44:00,1.11993,1.12,1.1199,1.1199,91900000.0
2006-08-10 05:45:00,1.1198,1.11993,1.1198,1.11993,153600000.0
2006-08-10 05:46:00,1.12,1.12005,1.12,1.12005,40899999.0
2006-08-10 05:47:00,1.12,1.12003,1.11993,1.12,75200002.0
2006-08-10 05:48:00,1.11995,1.12,1.11995,1.12,11200000.0
2006-08-10 05:49:00,1.12,1.12003,1.12,1.12003,8800000.0
2006-08-10 05:50:00,1.11995,1.12003,1.11995,1.12,103700000.0
2006-08-10 05:51:00,1.1199,1.12005,1.1199,1.11995,130900000.0
2006-08-10 05:52:00,1.12005,1.12005,1.11992,1.11992,203999999.0
2006-08-10 05:53:00,1.11995,1.11995,1.11981,1.11981,135399999.0
2006-08-10 05:54:00,1.11974,1.11988,1.11973,1.1198,99000000.0
2006-08-10 05:55:00,1.1198,1.11982,1.11975,1.11982,94200001.0
2006-08-10 05:56:00,1.11975,1.11976,1.11973,1.11973,36000000.0
2006-08-10 05:57:00,1.11965,1.1197,1.11965,1.1197,157300003.0
2006-08-10 05:58:00,1.1197,1.11975,1.11965,1.11965,94100001.0
2006-08-10 05:59:00,1.11965,1.11965,1.11965,1.11965,18300000.0
2006-08-10 06:00:00,1.11968,1.11968,1.11965,1.11968,44800000.0
2006-08-10 06:01:00,1.1197,1.11975,1.1196,1.1197,20000000.0
2006-08-10 06:02:00,1.11965,1.11975,1.1196,1.11965,101100002.0
2006-08-10 06:03:00,1.11965,1.11972,1.11965,1.1197,90900000.0
2006-08-10 06:04:00,1.11967,1.1197,1.11965,1.11965,136100001.0
2006-08-10 06:05:00,1.11975,1.11975,1.11962,1.11965,60800000.0
2006-08-10 06:06:00,1.1197,1.1197,1.11965,1.11965,65700000.0
2006-08-10 06:07:00,1.11975,1.11975,1.11965,1.11967,84400000.0
2006-08-10 06:08:00,1.11969,1.11969,1.1196,1.11964,113000000.0
2006-08-10 06:09:00,1.11957,1.11957,1.11945,1.11945,46499998.0
2006-08-10 06:10:00,1.11955,1.11955,1.11934,1.11942,50200000.0
2006-08-10 06:11:00,1.11936,1.11952,1.11936,1.11947,98200000.0
2006-08-10 06:12:00,1.11947,1.1195,1.1194,1.1194,64900002.0
2006-08-10 06:13:00,1.11949,1.11956,1.11949,1.11956,38100001.0
2006-08-10 06:14:00,1.1196,1.1196,1.11955,1.1196,39799999.0
2006-08-10 06:15:00,1.11963,1.11982,1.11963,1.11982,97000001.0
2006-08-10 06:16:00,1.11979,1.11983,1.11971,1.11975,80200000.0
2006-08-10 06:17:00,1.11972,1.11978,1.11945,1.11945,85700001.0
2006-08-10 06:18:00,1.11942,1.11947,1.11935,1.1194,167300001.0
2006-08-10 06:19:00,1.11945,1.11945,1.11937,1.1194,75800001.0
2006-08-10 06:20:00,1.11939,1.11947,1.11939,1.11943,20800000.0
2006-08-10 06:21:00,1.11935,1.1194,1.1193,1.1194,102900000.0
2006-08-10 06:22:00,1.11944,1.11951,1.11942,1.11951,106099999.0
2006-08-10 06:23:00,1.11945,1.1195,1.11945,1.1195,142099997.0
2006-08-10 06:24:00,1.1195,1.11952,1.11945,1.1195,57000000.0
2006-08-10 06:25:00,1.11945,1.11945,1.1193,1.1193,14200000.0
2006-08-10 06:26:00,1.11948,1.11957,1.11945,1.11945,69100000.0
2006-08-10 06:27:00,1.1195,1.1195,1.11945,1.11948,28700000.0
2006-08-10 06:28:00,1.11945,1.11955,1.1194,1.1194,4900000.0
2006-08-10 06:29:00,1.11945,1.11955,1.11945,1.1195,199000002.0
2006-08-10 06:30:00,1.11952,1.11952,1.11952,1.11952,15900000.0
2006-08-10 06:31:00,1.1195,1.11955,1.11945,1.11945,172499999.0
2006-08-10 06:32:00,1.1195,1.1195,1.1195,1.1195,3200000.0
2006-08-10 06:33:00,1.1195,1.1195,1.1194,1.1194,46000000.0
2006-08-10 06:34:00,1.11948,1.1195,1.11947,1.1195,56900000.0
2006-08-10 06:35:00,1.11945,1.11955,1.11945,1.11945,109500000.0
2006-08-10 06:36:00,1.11943,1.11943,1.11943,1.11943,34500000.0
2006-08-10 06:37:00,1.1195,1.11952,1.11945,1.1195,40200000.0
2006-08-10 06:38:00,1.11958,1.11958,1.1195,1.1195,48000001.0
2006-08-10 06:39:00,1.11947,1.11958,1.11946,1.11958,124800001.0
2006-08-10 06:40:00,1.11963,1.11963,1.11949,1.11954,76200000.0
2006-08-10 06:41:00,1.1195,1.11952,1.11943,1.1195,58799999.0
2006-08-10 06:42:00,1.1195,1.11955,1.11943,1.1195,64700001.0
2006-08-10 06:43:00,1.11945,1.1195,1.11945,1.1195,73300000.0
2006-08-10 06:44:00,1.11942,1.11956,1.11942,1.11952,58500000.0
2006-08-10 06:45:00,1.11965,1.11985,1.11965,1.1198,44100001.0
2006-08-10 06:46:00,1.11995,1.11995,1.11985,1.11985,61299999.0
2006-08-10 06:47:00,1.11985,1.11995,1.11985,1.1199,99799999.0
2006-08-10 06:48:00,1.1199,1.11993,1.11985,1.11993,105900001.0
2006-08-10 06:49:00,1.11988,1.11997,1.11988,1.11997,29900000.0
2006-08-10 06:50:00,1.12011,1.12018,1.12006,1.12018,46500000.0
2006-08-10 06:51:00,1.12018,1.12027,1.11993,1.12027,13800000.0
2006-08-10 06:52:00,1.1203,1.12035,1.1202,1.12025,100400002.0
2006-08-10 06:53:00,1.12028,1.12028,1.12028,1.12028,800000.0
2006-08-10 06:54:00,1.1203,1.1203,1.1203,1.1203,67000000.0
2006-08-10 06:55:00,1.12035,1.12035,1.1203,1.1203,45900000.0
2006-08-10 06:56:00,1.1203,1.12035,1.1203,1.1203,102100000.0
2006-08-10 06:57:00,1.12022,1.12034,1.12022,1.12022,49700000.0
2006-08-10 06:58:00,1.1202,1.1202,1.1202,1.1202,4100000.0
2006-08-10 06:59:00,1.1201,1.12026,1.1201,1.12026,182199999.0
2006-08-10 07:00:00,1.12016,1.12016,1.11998,1.11998,90100000.0
2006-08-10 07:01:00,1.12001,1.12004,1.11986,1.11997,42700000.0
2006-08-10 07:02:00,1.11997,1.11997,1.11986,1.11986,34000000.0
2006-08-10 07:03:00,1.11995,1.11995,1.11985,1.1199,96099999.0
2006-08-10 07:04:00,1.11985,1.1199,1.1198,1.1199,64499998.0
2006-08-10 07:05:00,1.11983,1.1199,1.11983,1.1199,21500000.0
2006-08-10 07:06:00,1.11995,1.11995,1.11985,1.1199,99000001.0
2006-08-10 07:07:00,1.1199,1.11993,1.11985,1.11985,63500001.0
2006-08-10 07:08:00,1.11978,1.11978,1.11972,1.11972,43200000.0
2006-08-10 07:09:00,1.11966,1.11978,1.11966,1.11975,77500000.0
2006-08-10 07:10:00,1.11976,1.11976,1.11976,1.11976,28000000.0
2006-08-10 07:11:00,1.11965,1.11974,1.11965,1.1197,92800001.0
2006-08-10 07:12:00,1.11965,1.11975,1.11965,1.11968,112700001.0
2006-08-10 07:13:00,1.1197,1.11975,1.11962,1.1197,129500000.0
2006-08-10 07:14:00,1.11964,1.11964,1.11951,1.11951,96099999.0
2006-08-10 07:15:00,1.11947,1.11952,1.11947,1.1195,55500001.0
2006-08-10 07:16:00,1.11947,1.11947,1.11927,1.11927,122300000.0
2006-08-10 07:17:00,1.11928,1.1193,1.11928,1.1193,4900000.0
2006-08-10 07:18:00,1.11925,1.1193,1.11925,1.1193,64499999.0
2006-08-10 07:19:00,1.11925,1.1193,1.11925,1.1193,38400000.0
2006-08-10 07:20:00,1.11925,1.1193,1.11925,1.1193,37400000.0
2006-08-10 07:21:00,1.11927,1.11935,1.11925,1.1193,89500000.0
2006-08-10 07:22:00,1.11925,1.1193,1.11925,1.1193,50999999.0
2006-08-10 07:23:00,1.1193,1.1193,1.1193,1.1193,2200000.0
2006-08-10 07:24:00,1.11937,1.11938,1.11933,1.11933,47199999.0
2006-08-10 07:25:00,1.11928,1.11938,1.11925,1.11925,96900000.0
2006-08-10 07:26:00,1.1192,1.11939,1.1192,1.1193,166200000.0
2006-08-10 07:27:00,1.1193,1.1193,1.11928,1.11928,34000001.0
2006-08-10 07:28:00,1.11927,1.11955,1.11927,1.11955,153799998.0
2006-08-10 07:29:00,1.11956,1.11966,1.11956,1.11966,96000000.0
2006-08-10 07:30:00,1.11968,1.11976,1.11965,1.11976,128999997.0
2006-08-10 07:31:00,1.11985,1.12025,1.11985,1.12025,112299999.0
2006-08-10 07:32:00,1.12035,1.12035,1.1203,1.1203,16900000.0
2006-08-10 07:33:00,1.1203,1.12032,1.12025,1.1203,122999999.0
2006-08-10 07:34:00,1.12025,1.1203,1.12025,1.1203,122199999.0
2006-08-10 07:35:00,1.12025,1.12035,1.12025,1.1203,51900000.0
2006-08-10 07:36:00,1.1203,1.12035,1.12023,1.12028,59100001.0
2006-08-10 07:37:00,1.12024,1.12027,1.12014,1.12014,64500001.0
2006-08-10 07:38:00,1.1202,1.1202,1.12004,1.12005,19999999.0
2006-08-10 07:39:00,1.11995,1.12,1.11995,1.11997,64500000.0
2006-08-10 07:40:00,1.11995,1.12,1.11995,1.11998,113000002.0
2006-08-10 07:41:00,1.11995,1.11995,1.11995,1.11995,2400000.0
2006-08-10 07:42:00,1.11997,1.12005,1.11995,1.12005,130100001.0
2006-08-10 07:43:00,1.12005,1.12005,1.11995,1.11995,36800001.0
2006-08-10 07:44:00,1.12,1.12005,1.1199,1.12005,116400000.0
2006-08-10 07:45:00,1.11993,1.12007,1.11993,1.12005,75600000.0
2006-08-10 07:46:00,1.11998,1.12,1.11998,1.12,34200000.0
2006-08-10 07:47:00,1.11993,1.12031,1.11993,1.12027,225299999.0
2006-08-10 07:48:00,1.12028,1.12031,1.12009,1.12025,133200001.0
2006-08-10 07:49:00,1.12026,1.12026,1.12013,1.12018,62200001.0
2006-08-10 07:50:00,1.12028,1.12028,1.12021,1.12028,71099998.0
2006-08-10 07:51:00,1.12027,1.12027,1.12015,1.12015,137000001.0
2006-08-10 07:52:00,1.12016,1.12016,1.12009,1.12009,16000000.0
2006-08-10 07:53:00,1.12015,1.12025,1.12015,1.12025,7200000.0
2006-08-10 07:54:00,1.1203,1.12035,1.12025,1.12025,140799998.0
2006-08-10 07:55:00,1.1203,1.12035,1.12023,1.12035,105200001.0
2006-08-10 07:56:00,1.12038,1.12038,1.12038,1.12038,800000.0
2006-08-10 07:57:00,1.1203,1.1203,1.12028,1.12028,43100001.0
2006-08-10 07:58:00,1.1203,1.1203,1.12023,1.1203,31500000.0
2006-08-10 07:59:00,1.12025,1.12033,1.12025,1.1203,88300000.0
2006-08-10 08:00:00,1.12025,1.12035,1.12025,1.12035,84800000.0
2006-08-10 08:01:00,1.12025,1.12035,1.12025,1.12035,21700000.0
2006-08-10 08:02:00,1.12025,1.12035,1.12025,1.1203,84500001.0
2006-08-10 08:03:00,1.12027,1.12035,1.12025,1.12035,45500001.0
2006-08-10 08:04:00,1.12027,1.12035,1.12025,1.12035,114200001.0
2006-08-10 08:05:00,1.1203,1.12033,1.12025,1.1203,59800000.0
2006-08-10 08:06:00,1.12035,1.12035,1.1203,1.12035,15200000.0
2006-08-10 08:07:00,1.12029,1.12029,1.12021,1.12028,102299997.0
2006-08-10 08:08:00,1.12033,1.12033,1.1203,1.1203,35699999.0
2006-08-10 08:09:00,1.1204,1.12046,1.12033,1.12033,135099999.0
2006-08-10 08:10:00,1.1204,1.12045,1.1203,1.12045,111699999.0
2006-08-10 08:11:00,1.12043,1.12045,1.12033,1.12045,72100001.0
2006-08-10 08:12:00,1.12041,1.12051,1.12028,1.1204,106499999.0
2006-08-10 08:13:00,1.12041,1.12056,1.12036,1.12046,86500001.0
2006-08-10 08:14:00,1.12038,1.12054,1.12038,1.12049,71100000.0
2006-08-10 08:15:00,1.12044,1.12044,1.12018,1.12018,105300000.0
2006-08-10 08:16:00,1.12014,1.12028,1.12014,1.12016,88300002.0
2006-08-10 08:17:00,1.12035,1.12083,1.12035,1.12083,21790000.0
2006-08-10 08:18:00,1.12107,1.12116,1.12075,1.12075,54200001.0
2006-08-10 08:19:00,1.12078,1.12078,1.12067,1.12067,105100001.0
2006-08-10 08:20:00,1.12072,1.12076,1.12066,1.12069,70099999.0
2006-08-10 08:21:00,1.12071,1.12071,1.1205,1.12052,96500001.0
2006-08-10 08:22:00,1.12054,1.12074,1.12054,1.12074,66600001.0
2006-08-10 08:23:00,1.12077,1.12094,1.12072,1.12082,85200000.0
2006-08-10 08:24:00,1.12078,1.1208,1.12075,1.1208,85100000.0
2006-08-10 08:25:00,1.12076,1.12076,1.12062,1.1207,66700001.0
2006-08-10 08:26:00,1.12065,1.12065,1.12045,1.12051,47300001.0
2006-08-10 08:27:00,1.12035,1.12055,1.12035,1.12048,105999998.0
2006-08-10 08:28:00,1.12048,1.12053,1.12037,1.12053,154600001.0
2006-08-10 08:29:00,1.12047,1.12047,1.12031,1.12031,28300000.0
2006-08-10 08:30:00,1.12033,1.12043,1.12033,1.1204,31900000.0
2006-08-10 08:31:00,1.12045,1.12049,1.12042,1.12049,124199997.0
2006-08-10 08:32:00,1.12057,1.12064,1.12051,1.1206,96500000.0
2006-08-10 08:33:00,1.12054,1.12074,1.1205,1.12053,157700000.0
2006-08-10 08:34:00,1.12042,1.12052,1.1204,1.12052,65699998.0
2006-08-10 08:35:00,1.12061,1.1207,1.12054,1.1207,118499998.0
2006-08-10 08:36:00,1.12067,1.12077,1.12065,1.12065,45400000.0
2006-08-10 08:37:00,1.1207,1.1207,1.1207,1.1207,8000000.0
2006-08-10 08:38:00,1.12065,1.12069,1.12058,1.12061,75399999.0
2006-08-10 08:39:00,1.12055,1.12061,1.12051,1.12051,18400000.0
2006-08-10 08:40:00,1.12047,1.1205,1.12047,1.1205,28100000.0
2006-08-10 08:41:00,1.12045,1.12045,1.12029,1.12029,94100001.0
2006-08-10 08:42:00,1.12035,1.1204,1.12035,1.1204,65400002.0
2006-08-10 08:43:00,1.12045,1.12045,1.12033,1.12035,33700000.0
2006-08-10 08:44:00,1.12042,1.12044,1.12022,1.12022,165300003.0
2006-08-10 08:45:00,1.12023,1.12028,1.12023,1.12028,96800001.0
2006-08-10 08:46:00,1.12019,1.12019,1.12014,1.12014,1600000.0
2006-08-10 08:47:00,1.11998,1.11999,1.11986,1.11997,109200000.0
2006-08-10 08:48:00,1.12,1.12,1.11995,1.11995,6400000.0
2006-08-10 08:49:00,1.11996,1.11999,1.11996,1.11999,66700002.0
2006-08-10 08:50:00,1.11985,1.11995,1.11985,1.11995,116700002.0
2006-08-10 08:51:00,1.1199,1.1199,1.1199,1.1199,4000000.0
2006-08-10 08:52:00,1.11996,1.12027,1.11996,1.12027,85099999.0
2006-08-10 08:53:00,1.1203,1.12035,1.12025,1.12028,49800000.0
2006-08-10 08:54:00,1.12025,1.12029,1.12025,1.12028,129499998.0
2006-08-10 08:55:00,1.1202,1.12025,1.12013,1.12025,109099999.0
2006-08-10 08:56:00,1.12021,1.12032,1.12021,1.12032,146989997.0
2006-08-10 08:57:00,1.1203,1.12035,1.12023,1.12023,76400000.0
2006-08-10 08:58:00,1.12032,1.12042,1.12025,1.12031,165699999.0
2006-08-10 08:59:00,1.1203,1.12035,1.1203,1.1203,97099996.0
2006-08-10 09:00:00,1.12038,1.12048,1.12038,1.12038,44699999.0
2006-08-10 09:01:00,1.12028,1.12028,1.12022,1.12022,9600000.0
2006-08-10 09:02:00,1.12022,1.1203,1.1202,1.12021,43100000.0
2006-08-10 09:03:00,1.12037,1.12041,1.12029,1.12031,51300000.0
2006-08-10 09:04:00,1.12023,1.12023,1.12001,1.12008,107800003.0
2006-08-10 09:05:00,1.11993,1.11993,1.1195,1.11958,81100000.0
2006-08-10 09:06:00,1.1195,1.1197,1.1195,1.11955,100100003.0
2006-08-10 09:07:00,1.1197,1.11977,1.11968,1.11972,79999999.0
2006-08-10 09:08:00,1.11977,1.12005,1.11977,1.12004,50700001.0
2006-08-10 09:09:00,1.12002,1.12017,1.12002,1.12005,71000002.0
2006-08-10 09:10:00,1.11987,1.11987,1.11978,1.11978,50099999.0
2006-08-10 09:11:00,1.11968,1.11969,1.11959,1.11968,105700000.0
2006-08-10 09:12:00,1.11964,1.11977,1.11964,1.11973,178299999.0
2006-08-10 09:13:00,1.1197,1.11975,1.11959,1.11965,91900000.0
2006-08-10 09:14:00,1.11954,1.11954,1.11941,1.11941,8800000.0
2006-08-10 09:15:00,1.11937,1.11945,1.11937,1.11938,63700002.0
2006-08-10 09:16:00,1.1194,1.1194,1.11937,1.11937,88899997.0
2006-08-10 09:17:00,1.11939,1.11949,1.11937,1.11937,28600000.0
2006-08-10 09:18:00,1.11929,1.11929,1.11928,1.11928,6000000.0
2006-08-10 09:19:00,1.11925,1.11935,1.11925,1.11925,87000000.0
2006-08-10 09:20:00,1.11927,1.11927,1.11909,1.11913,126400000.0
2006-08-10 09:21:00,1.11905,1.11905,1.11905,1.11905,4000000.0
2006-08-10 09:22:00,1.11914,1.11914,1.11913,1.11913,37199999.0
2006-08-10 09:23:00,1.11919,1.11926,1.11919,1.11926,6400000.0
2006-08-10 09:24:00,1.11937,1.1195,1.11931,1.11937,111400001.0
2006-08-10 09:25:00,1.11942,1.11956,1.11942,1.1195,102200002.0
2006-08-10 09:26:00,1.11962,1.11985,1.11956,1.11956,80700000.0
2006-08-10 09:27:00,1.11958,1.11977,1.11958,1.1197,62899999.0
2006-08-10 09:28:00,1.11978,1.11982,1.11977,1.11981,90300001.0
2006-08-10 09:29:00,1.11987,1.11991,1.11984,1.11988,75900000.0
2006-08-10 09:30:00,1.11972,1.11972,1.11966,1.11966,15200000.0
2006-08-10 09:31:00,1.11963,1.11968,1.11957,1.11957,115600000.0
2006-08-10 09:32:00,1.11957,1.11964,1.11955,1.11955,76100002.0
2006-08-10 09:33:00,1.11953,1.11957,1.11953,1.11957,25400000.0
2006-08-10 09:34:00,1.11955,1.11955,1.11955,1.11955,3200000.0
2006-08-10 09:35:00,1.11961,1.11972,1.11961,1.11972,38100001.0
2006-08-10 09:36:00,1.1197,1.1197,1.11967,1.11967,3200000.0
2006-08-10 09:37:00,1.1197,1.11975,1.11965,1.11965,78400000.0
2006-08-10 09:38:00,1.1197,1.11975,1.11963,1.1197,111800003.0
2006-08-10 09:39:00,1.1197,1.11975,1.11965,1.11972,82600000.0
2006-08-10 09:40:00,1.1197,1.11975,1.1197,1.11975,1600000.0
2006-08-10 09:41:00,1.11964,1.12008,1.11964,1.12008,85299999.0
2006-08-10 09:42:00,1.12019,1.12029,1.12008,1.1201,59700000.0
2006-08-10 09:43:00,1.12002,1.12011,1.11994,1.11995,71100000.0
2006-08-10 09:44:00,1.11985,1.11995,1.11985,1.1199,27900000.0
2006-08-10 09:45:00,1.11985,1.1199,1.11985,1.1199,9100000.0
2006-08-10 09:46:00,1.11992,1.12015,1.11992,1.12008,65000000.0
2006-08-10 09:47:00,1.12003,1.12013,1.12003,1.1201,58599999.0
2006-08-10 09:48:00,1.1201,1.1201,1.12008,1.12008,36399999.0
2006-08-10 09:49:00,1.12023,1.12029,1.12023,1.12029,56000000.0
2006-08-10 09:50:00,1.12043,1.12063,1.12043,1.12056,67400000.0
2006-08-10 09:51:00,1.12061,1.12072,1.12043,1.12043,116899998.0
2006-08-10 09:52:00,1.12035,1.12043,1.12012,1.12012,110200001.0
2006-08-10 09:53:00,1.12012,1.12018,1.12004,1.12018,79299999.0
2006-08-10 09:54:00,1.12018,1.12018,1.12008,1.12013,64600001.0
2006-08-10 09:55:00,1.12024,1.12029,1.12011,1.12029,62100000.0
2006-08-10 09:56:00,1.1203,1.1203,1.1203,1.1203,71100002.0
2006-08-10 09:57:00,1.12033,1.1205,1.12033,1.12043,142300001.0
2006-08-10 09:58:00,1.12049,1.12055,1.12038,1.12038,157400001.0
2006-08-10 09:59:00,1.1204,1.12045,1.1204,1.12042,30900000.0
2006-08-10 10:00:00,1.12037,1.12047,1.12037,1.12047,88400001.0
2006-08-10 10:01:00,1.12036,1.12036,1.12009,1.12009,64900001.0
2006-08-10 10:02:00,1.12005,1.12018,1.12004,1.12015,220099999.0
2006-08-10 10:03:00,1.12025,1.12025,1.12015,1.12015,27400000.0
2006-08-10 10:04:00,1.1203,1.12035,1.12024,1.12033,87099999.0
2006-08-10 10:05:00,1.12042,1.12045,1.12026,1.12026,88900001.0
2006-08-10 10:06:00,1.1203,1.12035,1.12025,1.12035,35100001.0
2006-08-10 10:07:00,1.12024,1.12035,1.12024,1.12029,62400000.0
2006-08-10 10:08:00,1.12028,1.12033,1.12024,1.12033,59600001.0
2006-08-10 10:09:00,1.12025,1.12028,1.12022,1.12028,125199997.0
2006-08-10 10:10:00,1.12027,1.12035,1.12027,1.1203,75000000.0
2006-08-10 10:11:00,1.12036,1.12044,1.12026,1.12026,114000001.0
2006-08-10 10:12:00,1.12022,1.12051,1.12022,1.12051,112500002.0
2006-08-10 10:13:00,1.12054,1.12065,1.12054,1.12059,69400000.0
2006-08-10 10:14:00,1.1205,1.12052,1.12045,1.1205,104700001.0
2006-08-10 10:15:00,1.12055,1.12055,1.1204,1.12045,141600001.0
2006-08-10 10:16:00,1.12047,1.12055,1.1204,1.1204,138800001.0
2006-08-10 10:17:00,1.12029,1.12029,1.11972,1.11976,87299999.0
2006-08-10 10:18:00,1.11982,1.12007,1.11978,1.11978,165400001.0
2006-08-10 10:19:00,1.11969,1.11997,1.11969,1.11997,77400000.0
2006-08-10 10:20:00,1.12006,1.12009,1.11996,1.12,103599999.0
2006-08-10 10:21:00,1.1199,1.12018,1.11988,1.12005,116700001.0
2006-08-10 10:22:00,1.11996,1.12011,1.11996,1.12008,33400000.0
2006-08-10 10:23:00,1.12008,1.12008,1.11998,1.11998,39400000.0
2006-08-10 10:24:00,1.12008,1.12009,1.12001,1.12009,79399998.0
2006-08-10 10:25:00,1.12008,1.12008,1.11998,1.12002,124600002.0
2006-08-10 10:26:00,1.11997,1.11997,1.11987,1.11987,29500000.0
2006-08-10 10:27:00,1.1199,1.1199,1.11983,1.11983,23900000.0
2006-08-10 10:28:00,1.11985,1.11989,1.11979,1.11985,43300001.0
2006-08-10 10:29:00,1.11983,1.12003,1.11983,1.1199,104300001.0
2006-08-10 10:30:00,1.11982,1.11988,1.11976,1.11988,47899998.0
2006-08-10 10:31:00,1.12002,1.12005,1.12,1.12,71799998.0
2006-08-10 10:32:00,1.11997,1.12008,1.11986,1.12007,46700000.0
2006-08-10 10:33:00,1.1201,1.12018,1.1201,1.12018,63700001.0
2006-08-10 10:34:00,1.12018,1.12025,1.12015,1.1202,157699998.0
2006-08-10 10:35:00,1.12013,1.12025,1.12013,1.1202,46300000.0
2006-08-10 10:36:00,1.12025,1.12025,1.12013,1.1202,178900000.0
2006-08-10 10:37:00,1.12016,1.12041,1.12016,1.12041,83400001.0
2006-08-10 10:38:00,1.12041,1.12041,1.12015,1.12015,129600000.0
2006-08-10 10:39:00,1.12018,1.12028,1.12016,1.1202,22300000.0
2006-08-10 10:40:00,1.12015,1.12024,1.11992,1.11992,73400000.0
2006-08-10 10:41:00,1.11977,1.11995,1.11977,1.11994,75000000.0
2006-08-10 10:42:00,1.12002,1.12012,1.12002,1.12012,18500000.0
2006-08-10 10:43:00,1.12015,1.12018,1.12008,1.12018,45500000.0
2006-08-10 10:44:00,1.1201,1.12013,1.12001,1.12012,174399999.0
2006-08-10 10:45:00,1.12011,1.12011,1.11991,1.11998,146400002.0
2006-08-10 10:46:00,1.11998,1.12007,1.1199,1.11993,129100002.0
2006-08-10 10:47:00,1.11987,1.11995,1.11987,1.11991,36800001.0
2006-08-10 10:48:00,1.1199,1.11997,1.11985,1.1199,179400003.0
2006-08-10 10:49:00,1.11993,1.11995,1.1198,1.11995,112300001.0
2006-08-10 10:50:00,1.11994,1.12003,1.11987,1.12003,120499997.0
2006-08-10 10:51:00,1.12003,1.12005,1.11995,1.12005,198300000.0
2006-08-10 10:52:00,1.12001,1.12008,1.12,1.12,21800000.0
2006-08-10 10:53:00,1.12008,1.12008,1.11996,1.11996,33800000.0
2006-08-10 10:54:00,1.12002,1.12013,1.11999,1.12013,46999999.0
2006-08-10 10:55:00,1.12011,1.12011,1.11995,1.11995,72500000.0
2006-08-10 10:56:00,1.11997,1.12011,1.11997,1.12002,80900002.0
2006-08-10 10:57:00,1.11998,1.12008,1.11992,1.11992,126600003.0
2006-08-10 10:58:00,1.12,1.12005,1.11993,1.12,122000001.0
2006-08-10 10:59:00,1.12005,1.12005,1.11998,1.12,32300001.0
2006-08-10 11:00:00,1.11993,1.12003,1.11993,1.11998,60799999.0
2006-08-10 11:01:00,1.11999,1.11999,1.11992,1.11993,20800000.0
2006-08-10 11:02:00,1.11978,1.11978,1.11948,1.11951,48800001.0
2006-08-10 11:03:00,1.11946,1.11953,1.11934,1.11953,78700000.0
2006-08-10 11:04:00,1.1195,1.1195,1.11929,1.11932,35400000.0
2006-08-10 11:05:00,1.11936,1.11953,1.11936,1.11951,39999999.0
2006-08-10 11:06:00,1.1195,1.1195,1.11945,1.1195,67300000.0
2006-08-10 11:07:00,1.11954,1.11954,1.11948,1.11948,40300001.0
2006-08-10 11:08:00,1.11959,1.1196,1.11952,1.11953,74600000.0
2006-08-10 11:09:00,1.11945,1.1196,1.11945,1.1196,33200000.0
2006-08-10 11:10:00,1.1196,1.11962,1.11955,1.1196,57700000.0
2006-08-10 11:11:00,1.11958,1.11965,1.11952,1.11965,174100000.0
2006-08-10 11:12:00,1.1196,1.11965,1.11955,1.1196,140900000.0
2006-08-10 11:13:00,1.1196,1.1196,1.11955,1.11955,99700002.0
2006-08-10 11:14:00,1.11955,1.11962,1.11935,1.11935,92000002.0
2006-08-10 11:15:00,1.11933,1.11945,1.11932,1.1194,73000001.0
2006-08-10 11:16:00,1.1194,1.11945,1.11937,1.1194,191000000.0
2006-08-10 11:17:00,1.11935,1.1194,1.11935,1.11938,40800001.0
2006-08-10 11:18:00,1.11935,1.1194,1.11935,1.11935,31900000.0
2006-08-10 11:19:00,1.1194,1.11945,1.11935,1.11935,107500002.0
2006-08-10 11:20:00,1.1194,1.1194,1.11932,1.11932,137500001.0
2006-08-10 11:21:00,1.11943,1.11953,1.11943,1.11945,63099998.0
2006-08-10 11:22:00,1.11947,1.11947,1.11943,1.11943,47799999.0
2006-08-10 11:23:00,1.11935,1.11945,1.11935,1.11945,53100002.0
2006-08-10 11:24:00,1.11935,1.11943,1.11935,1.1194,74200002.0
2006-08-10 11:25:00,1.11945,1.11945,1.11935,1.1194,150600002.0
2006-08-10 11:26:00,1.1194,1.11945,1.1194,1.11945,97500000.0
2006-08-10 11:27:00,1.1194,1.11943,1.11932,1.1194,168399998.0
2006-08-10 11:28:00,1.1194,1.11945,1.11935,1.1194,47600000.0
2006-08-10 11:29:00,1.11937,1.11952,1.11937,1.11947,191000005.0
2006-08-10 11:30:00,1.1196,1.11963,1.11955,1.1196,122900000.0
2006-08-10 11:31:00,1.1196,1.11962,1.11953,1.11957,70300000.0
2006-08-10 11:32:00,1.11949,1.1195,1.1194,1.11949,103800000.0
2006-08-10 11:33:00,1.11945,1.11955,1.11945,1.11955,113599999.0
2006-08-10 11:34:00,1.11947,1.11961,1.11937,1.11937,136100000.0
2006-08-10 11:35:00,1.1194,1.11943,1.11932,1.11935,114899999.0
2006-08-10 11:36:00,1.11935,1.11945,1.11935,1.11935,109300003.0
2006-08-10 11:37:00,1.11942,1.11952,1.1194,1.1194,116800002.0
2006-08-10 11:38:00,1.11937,1.11942,1.1193,1.11938,38700000.0
2006-08-10 11:39:00,1.11933,1.11949,1.11933,1.11949,100300001.0
2006-08-10 11:40:00,1.1195,1.11954,1.11938,1.11942,117900000.0
2006-08-10 11:41:00,1.11945,1.11945,1.11932,1.11938,117000001.0
2006-08-10 11:42:00,1.1194,1.11945,1.11935,1.11935,124900000.0
2006-08-10 11:43:00,1.1194,1.11942,1.11932,1.11942,141900000.0
2006-08-10 11:44:00,1.11919,1.11943,1.11919,1.11943,43700000.0
2006-08-10 11:45:00,1.11952,1.11952,1.1194,1.1194,47500002.0
2006-08-10 11:46:00,1.11945,1.11945,1.11935,1.11945,147800002.0
2006-08-10 11:47:00,1.1194,1.1194,1.1194,1.1194,24300000.0
2006-08-10 11:48:00,1.11936,1.11946,1.11936,1.11938,36800000.0
2006-08-10 11:49:00,1.11939,1.11939,1.11927,1.1193,149199999.0
2006-08-10 11:50:00,1.11931,1.1194,1.11929,1.11932,97600000.0
2006-08-10 11:51:00,1.1193,1.11935,1.11922,1.11922,68899998.0
2006-08-10 11:52:00,1.1193,1.11935,1.11925,1.11928,98199999.0
2006-08-10 11:53:00,1.11925,1.11935,1.11925,1.11925,138900001.0
2006-08-10 11:54:00,1.11931,1.11931,1.11908,1.1191,108300003.0
2006-08-10 11:55:00,1.11915,1.11915,1.11902,1.1191,70700001.0
2006-08-10 11:56:00,1.11908,1.11908,1.11895,1.11901,108900000.0
2006-08-10 11:57:00,1.119,1.11905,1.11895,1.11895,168999999.0
2006-08-10 11:58:00,1.11895,1.11902,1.11895,1.11895,35900001.0
2006-08-10 11:59:00,1.1189,1.11894,1.11876,1.11878,86399999.0
2006-08-10 12:00:00,1.11872,1.11872,1.11859,1.11868,85500001.0
2006-08-10 12:01:00,1.11874,1.11883,1.11873,1.11883,31600000.0
2006-08-10 12:02:00,1.11881,1.11883,1.11876,1.11876,5500000.0
2006-08-10 12:03:00,1.11884,1.11902,1.11884,1.11893,123599999.0
2006-08-10 12:04:00,1.11888,1.11888,1.11881,1.11888,110499996.0
2006-08-10 12:05:00,1.11892,1.11897,1.11886,1.11886,41500001.0
2006-08-10 12:06:00,1.1189,1.1189,1.11873,1.11873,49199999.0
2006-08-10 12:07:00,1.11883,1.11888,1.11883,1.11883,59100001.0
2006-08-10 12:08:00,1.11886,1.11905,1.11886,1.11905,180199999.0
2006-08-10 12:09:00,1.11898,1.11898,1.1189,1.11891,87999998.0
2006-08-10 12:10:00,1.11892,1.119,1.11891,1.11891,96100001.0
2006-08-10 12:11:00,1.11885,1.11899,1.11885,1.11899,93500000.0
2006-08-10 12:12:00,1.11895,1.11908,1.1189,1.119,88000002.0
2006-08-10 12:13:00,1.11897,1.11916,1.11897,1.11916,145400002.0
2006-08-10 12:14:00,1.11924,1.11926,1.11916,1.11916,84699998.0
2006-08-10 12:15:00,1.11915,1.11925,1.11915,1.11925,97699998.0
2006-08-10 12:16:00,1.11922,1.11935,1.11922,1.11935,139100000.0
2006-08-10 12:17:00,1.11945,1.11945,1.11935,1.11937,68300000.0
2006-08-10 12:18:00,1.11937,1.11937,1.11923,1.11923,135500000.0
2006-08-10 12:19:00,1.1193,1.11932,1.1193,1.1193,85699997.0
2006-08-10 12:20:00,1.1193,1.11935,1.11925,1.11925,49700001.0
2006-08-10 12:21:00,1.11923,1.11933,1.11916,1.11916,129100000.0
2006-08-10 12:22:00,1.1192,1.1192,1.11911,1.11914,43999999.0
2006-08-10 12:23:00,1.11915,1.11915,1.11905,1.1191,53700002.0
2006-08-10 12:24:00,1.1191,1.1191,1.11905,1.11905,109000001.0
2006-08-10 12:25:00,1.11907,1.11915,1.11905,1.1191,167099998.0
2006-08-10 12:26:00,1.11917,1.11924,1.11915,1.11919,150400001.0
2006-08-10 12:27:00,1.11915,1.11917,1.11901,1.11909,101500002.0
2006-08-10 12:28:00,1.11897,1.119,1.11892,1.119,103000000.0
2006-08-10 12:29:00,1.11899,1.11912,1.11898,1.11898,82100002.0
2006-08-10 12:30:00,1.11895,1.119,1.11895,1.119,10800000.0
2006-08-10 12:31:00,1.11895,1.11908,1.11895,1.11908,118900000.0
2006-08-10 12:32:00,1.11892,1.11896,1.11882,1.11882,94200001.0
2006-08-10 12:33:00,1.11887,1.11897,1.11887,1.11893,31200000.0
2006-08-10 12:34:00,1.11895,1.11905,1.11895,1.11895,172900002.0
2006-08-10 12:35:00,1.11905,1.11905,1.11895,1.11895,11200000.0
2006-08-10 12:36:00,1.11897,1.11897,1.11895,1.11895,30700000.0
2006-08-10 12:37:00,1.119,1.119,1.1189,1.11892,141600001.0
2006-08-10 12:38:00,1.11892,1.11892,1.1189,1.1189,32300000.0
2006-08-10 12:39:00,1.11891,1.11891,1.11872,1.11872,54700000.0
2006-08-10 12:40:00,1.11875,1.11875,1.11862,1.11872,209500004.0
2006-08-10 12:41:00,1.1187,1.1187,1.11868,1.1187,151399998.0
2006-08-10 12:42:00,1.1187,1.11875,1.11865,1.1187,158399999.0
2006-08-10 12:43:00,1.11869,1.11883,1.11869,1.11882,126799999.0
2006-08-10 12:44:00,1.11881,1.11905,1.11881,1.11905,76100001.0
2006-08-10 12:45:00,1.11919,1.11937,1.11919,1.11933,91999999.0
2006-08-10 12:46:00,1.11928,1.11928,1.11907,1.11907,46300000.0
2006-08-10 12:47:00,1.11901,1.11911,1.11901,1.11911,76700000.0
2006-08-10 12:48:00,1.1192,1.11921,1.11912,1.11915,110400002.0
2006-08-10 12:49:00,1.1191,1.1191,1.11902,1.11902,6400000.0
2006-08-10 12:50:00,1.11905,1.11918,1.11905,1.11915,43500000.0
2006-08-10 12:51:00,1.11907,1.1191,1.119,1.1191,44000001.0
2006-08-10 12:52:00,1.11908,1.1191,1.11905,1.1191,43900000.0
2006-08-10 12:53:00,1.1191,1.11912,1.1191,1.11912,44600001.0
2006-08-10 12:54:00,1.11913,1.11913,1.11907,1.11907,41200001.0
2006-08-10 12:55:00,1.11909,1.11924,1.11909,1.11923,143499997.0
2006-08-10 12:56:00,1.11931,1.1194,1.11931,1.11938,90800000.0
2006-08-10 12:57:00,1.11945,1.11957,1.11945,1.11957,36600000.0
2006-08-10 12:58:00,1.11954,1.11965,1.11951,1.11965,84099998.0
2006-08-10 12:59:00,1.11951,1.11956,1.11937,1.11956,107700001.0
2006-08-10 13:00:00,1.1195,1.11955,1.11943,1.11945,117300001.0
2006-08-10 13:01:00,1.11955,1.11955,1.11945,1.11955,46100001.0
2006-08-10 13:02:00,1.1195,1.11955,1.1195,1.1195,51400002.0
2006-08-10 13:03:00,1.1195,1.1195,1.11947,1.11947,32600000.0
2006-08-10 13:04:00,1.11945,1.1195,1.1194,1.11945,50499999.0
2006-08-10 13:05:00,1.11947,1.11954,1.11947,1.11947,65700001.0
2006-08-10 13:06:00,1.11951,1.11959,1.1195,1.11957,71100001.0
2006-08-10 13:07:00,1.11965,1.11965,1.11954,1.11962,140400000.0
2006-08-10 13:08:00,1.11975,1.11988,1.11975,1.11982,123199999.0
2006-08-10 13:09:00,1.11976,1.11976,1.11969,1.11975,75300001.0
2006-08-10 13:10:00,1.11972,1.11978,1.11972,1.11978,56100001.0
2006-08-10 13:11:00,1.11977,1.11977,1.1197,1.1197,40400000.0
2006-08-10 13:12:00,1.11972,1.11975,1.1197,1.11975,24700000.0
2006-08-10 13:13:00,1.11973,1.11974,1.11973,1.11974,10400000.0
2006-08-10 13:14:00,1.1196,1.1196,1.11939,1.11939,41000001.0
2006-08-10 13:15:00,1.11923,1.11932,1.11911,1.11911,89099998.0
2006-08-10 13:16:00,1.11908,1.11908,1.11908,1.11908,56400002.0
2006-08-10 13:17:00,1.11908,1.11917,1.11905,1.11917,124000001.0
2006-08-10 13:18:00,1.11925,1.11925,1.11922,1.11922,48100000.0
2006-08-10 13:19:00,1.1192,1.1192,1.11904,1.11908,34000000.0
2006-08-10 13:20:00,1.11908,1.11915,1.11905,1.1191,99500000.0
2006-08-10 13:21:00,1.11914,1.11916,1.11914,1.11916,43900001.0
2006-08-10 13:22:00,1.11913,1.11924,1.11913,1.11915,179799998.0
2006-08-10 13:23:00,1.11915,1.11926,1.11915,1.11926,91600001.0
2006-08-10 13:24:00,1.1193,1.11935,1.11923,1.11935,113500002.0
2006-08-10 13:25:00,1.1193,1.1193,1.11925,1.11928,64300000.0
2006-08-10 13:26:00,1.11927,1.11934,1.11927,1.11932,12000000.0
2006-08-10 13:27:00,1.1194,1.1194,1.11935,1.1194,111000000.0
2006-08-10 13:28:00,1.11938,1.11938,1.11927,1.11927,51700001.0
2006-08-10 13:29:00,1.11934,1.1194,1.11925,1.11925,93300001.0
2006-08-10 13:30:00,1.1193,1.11935,1.11925,1.1193,99500001.0
2006-08-10 13:31:00,1.11925,1.11937,1.11925,1.11925,96300002.0
2006-08-10 13:32:00,1.1193,1.1193,1.11928,1.11928,22600000.0
2006-08-10 13:33:00,1.11935,1.11935,1.11923,1.11928,81799998.0
2006-08-10 13:34:00,1.1193,1.1193,1.1193,1.1193,32800001.0
2006-08-10 13:35:00,1.1193,1.11935,1.11923,1.11935,179799997.0
2006-08-10 13:36:00,1.1193,1.11933,1.1193,1.11933,118500001.0
2006-08-10 13:37:00,1.11935,1.11935,1.11935,1.11935,18500000.0
2006-08-10 13:38:00,1.11927,1.11932,1.11927,1.1193,29900000.0
2006-08-10 13:39:00,1.1193,1.1193,1.1193,1.1193,23100000.0
2006-08-10 13:40:00,1.11928,1.1193,1.11925,1.1193,113500001.0
2006-08-10 13:41:00,1.11922,1.11935,1.1192,1.11925,89100000.0
2006-08-10 13:42:00,1.11935,1.11935,1.11923,1.11925,96400001.0
2006-08-10 13:43:00,1.11935,1.11935,1.11925,1.11925,68700000.0
2006-08-10 13:44:00,1.11928,1.1193,1.11922,1.11922,110300001.0
2006-08-10 13:45:00,1.11925,1.11935,1.11925,1.11935,134700003.0
2006-08-10 13:46:00,1.11935,1.11935,1.1193,1.1193,16800000.0
2006-08-10 13:47:00,1.11925,1.1193,1.11925,1.1193,110100000.0
2006-08-10 13:48:00,1.1193,1.1193,1.11925,1.11925,24900000.0
2006-08-10 13:49:00,1.11928,1.11928,1.11918,1.11922,47800001.0
2006-08-10 13:50:00,1.1193,1.11932,1.11925,1.1193,49700000.0
2006-08-10 13:51:00,1.1193,1.1193,1.1193,1.1193,14900000.0
2006-08-10 13:52:00,1.11925,1.11935,1.11925,1.1193,49300000.0
2006-08-10 13:53:00,1.11928,1.1193,1.11928,1.1193,3200000.0
2006-08-10 13:54:00,1.11925,1.1193,1.11925,1.1193,6000000.0
2006-08-10 13:55:00,1.11925,1.11928,1.11925,1.11928,58200001.0
2006-08-10 13:56:00,1.11921,1.11921,1.11909,1.11918,165799999.0
2006-08-10 13:57:00,1.11915,1.11925,1.119,1.1192,132800003.0
2006-08-10 13:58:00,1.11923,1.11927,1.11923,1.11923,71700000.0
2006-08-10 13:59:00,1.11928,1.11947,1.11928,1.11947,107399996.0
2006-08-10 14:00:00,1.11948,1.11962,1.11943,1.11962,60800000.0
2006-08-10 14:01:00,1.11964,1.11964,1.11948,1.11948,44700000.0
2006-08-10 14:02:00,1.11938,1.11938,1.11935,1.11938,35900000.0
2006-08-10 14:03:00,1.11925,1.11925,1.119,1.119,43199999.0
2006-08-10 14:04:00,1.11887,1.11901,1.11886,1.11891,103299999.0
2006-08-10 14:05:00,1.11886,1.11898,1.11886,1.11897,103699999.0
2006-08-10 14:06:00,1.11895,1.11897,1.11884,1.11892,82300001.0
2006-08-10 14:07:00,1.11893,1.11902,1.1189,1.11896,155000002.0
2006-08-10 14:08:00,1.11901,1.11901,1.11896,1.11896,35800000.0
2006-08-10 14:09:00,1.11879,1.11879,1.11878,1.11878,16000000.0
2006-08-10 14:10:00,1.11887,1.11887,1.11869,1.11873,242799995.0
2006-08-10 14:11:00,1.11871,1.11887,1.11871,1.11887,109000003.0
2006-08-10 14:12:00,1.11886,1.11886,1.11866,1.11879,99200001.0
2006-08-10 14:13:00,1.11875,1.11875,1.11875,1.11875,800000.0
2006-08-10 14:14:00,1.11881,1.11894,1.11881,1.11887,46000000.0
2006-08-10 14:15:00,1.11889,1.11901,1.11889,1.11893,115900000.0
2006-08-10 14:16:00,1.11901,1.11908,1.11901,1.11902,100599999.0
2006-08-10 14:17:00,1.11899,1.11899,1.11879,1.11879,35999999.0
2006-08-10 14:18:00,1.11883,1.11883,1.11882,1.11882,16000000.0
2006-08-10 14:19:00,1.1188,1.1188,1.11858,1.11872,64300000.0
2006-08-10 14:20:00,1.11868,1.11871,1.11853,1.11857,104799998.0
2006-08-10 14:21:00,1.11861,1.11866,1.11841,1.11848,102200001.0
2006-08-10 14:22:00,1.11857,1.11863,1.11857,1.11863,39800000.0
2006-08-10 14:23:00,1.11891,1.11941,1.11891,1.11938,56800000.0
2006-08-10 14:24:00,1.11945,1.11952,1.11937,1.11943,88400000.0
2006-08-10 14:25:00,1.11926,1.11926,1.11919,1.11919,38099998.0
2006-08-10 14:26:00,1.11899,1.11908,1.11899,1.11903,28700000.0
2006-08-10 14:27:00,1.11913,1.11935,1.11912,1.11914,139800000.0
2006-08-10 14:28:00,1.11914,1.11928,1.11914,1.11927,140599999.0
2006-08-10 14:29:00,1.11787,1.11787,1.11533,1.11533,61599998.0
2006-08-10 14:30:00,1.11507,1.1191,1.11507,1.11893,124500001.0
2006-08-10 14:31:00,1.11951,1.11999,1.11951,1.11999,15200000.0
2006-08-10 14:32:00,1.12038,1.12038,1.11969,1.1197,77200002.0
2006-08-10 14:33:00,1.11991,1.12003,1.11968,1.12003,86799998.0
2006-08-10 14:34:00,1.12012,1.12037,1.12006,1.12017,128299999.0
2006-08-10 14:35:00,1.12025,1.1203,1.12014,1.12027,157099997.0
2006-08-10 14:36:00,1.12038,1.12039,1.12021,1.12025,47800000.0
2006-08-10 14:37:00,1.12023,1.12056,1.12023,1.1205,135200002.0
2006-08-10 14:38:00,1.12068,1.12127,1.12068,1.1212,110700001.0
2006-08-10 14:39:00,1.12127,1.1213,1.12089,1.12089,134900002.0
2006-08-10 14:40:00,1.12091,1.12095,1.12084,1.12094,65800000.0
2006-08-10 14:41:00,1.121,1.12129,1.12097,1.12121,107900001.0
2006-08-10 14:42:00,1.12124,1.12124,1.12093,1.12093,97699997.0
2006-08-10 14:43:00,1.12089,1.12106,1.12089,1.12099,83400000.0
2006-08-10 14:44:00,1.1206,1.1206,1.1204,1.1204,23200000.0
2006-08-10 14:45:00,1.12025,1.12064,1.12025,1.12051,110400003.0
2006-08-10 14:46:00,1.1204,1.12045,1.12023,1.12038,72900001.0
2006-08-10 14:47:00,1.12036,1.12061,1.12036,1.1206,156200003.0
2006-08-10 14:48:00,1.12057,1.12057,1.12042,1.12053,155400000.0
2006-08-10 14:49:00,1.12061,1.12072,1.1205,1.12064,67899999.0
2006-08-10 14:50:00,1.12078,1.12079,1.12068,1.12073,94200000.0
2006-08-10 14:51:00,1.12062,1.12075,1.12062,1.1207,124400000.0
2006-08-10 14:52:00,1.1207,1.1207,1.1203,1.1203,99100000.0
2006-08-10 14:53:00,1.12034,1.12045,1.12034,1.12045,74800000.0
2006-08-10 14:54:00,1.12042,1.12054,1.12042,1.12049,144799998.0
2006-08-10 14:55:00,1.12055,1.12055,1.12045,1.12055,130100002.0
2006-08-10 14:56:00,1.1205,1.12055,1.1205,1.1205,57400000.0
2006-08-10 14:57:00,1.12045,1.12048,1.12045,1.12048,56000001.0
2006-08-10 14:58:00,1.12053,1.12055,1.12047,1.12047,110800000.0
2006-08-10 14:59:00,1.12053,1.12056,1.12038,1.12056,146400000.0
2006-08-10 15:00:00,1.12058,1.12058,1.12044,1.12044,61599999.0
2006-08-10 15:01:00,1.12013,1.12013,1.11957,1.11957,120700001.0
2006-08-10 15:02:00,1.11942,1.11943,1.11911,1.1192,96499999.0
2006-08-10 15:03:00,1.11921,1.11982,1.11921,1.11982,110900004.0
2006-08-10 15:04:00,1.11998,1.12007,1.11993,1.12007,46900000.0
2006-08-10 15:05:00,1.12008,1.12015,1.12004,1.12012,61700001.0
2006-08-10 15:06:00,1.12012,1.12018,1.12012,1.12018,74599998.0
2006-08-10 15:07:00,1.12015,1.12015,1.12,1.12,47199998.0
2006-08-10 15:08:00,1.11979,1.11979,1.11955,1.11955,74300001.0
2006-08-10 15:09:00,1.1196,1.11989,1.1196,1.11982,84500000.0
2006-08-10 15:10:00,1.11999,1.12041,1.11999,1.12035,167500000.0
2006-08-10 15:11:00,1.12035,1.12042,1.12029,1.12037,147400001.0
2006-08-10 15:12:00,1.1204,1.12058,1.1204,1.12058,109400001.0
2006-08-10 15:13:00,1.12053,1.12055,1.12028,1.12034,144800000.0
2006-08-10 15:14:00,1.12024,1.12024,1.12007,1.12007,53000000.0
2006-08-10 15:15:00,1.1202,1.1202,1.12003,1.12003,58600000.0
2006-08-10 15:16:00,1.11995,1.11995,1.11968,1.11969,95700002.0
2006-08-10 15:17:00,1.11965,1.11996,1.11965,1.11988,75200000.0
2006-08-10 15:18:00,1.1201,1.1201,1.11987,1.11987,190900001.0
2006-08-10 15:19:00,1.11978,1.11984,1.1197,1.1198,70000000.0
2006-08-10 15:20:00,1.11986,1.1201,1.11986,1.1201,110899997.0
2006-08-10 15:21:00,1.12005,1.12013,1.12003,1.1201,111400001.0
2006-08-10 15:22:00,1.12006,1.12008,1.11993,1.11993,51400002.0
2006-08-10 15:23:00,1.11985,1.11995,1.11985,1.11986,84499998.0
2006-08-10 15:24:00,1.11988,1.11994,1.11982,1.11994,83799998.0
2006-08-10 15:25:00,1.1201,1.12031,1.1201,1.12026,61800000.0
2006-08-10 15:26:00,1.12042,1.12051,1.12042,1.12051,29500000.0
2006-08-10 15:27:00,1.12062,1.12069,1.12057,1.12069,59800000.0
2006-08-10 15:28:00,1.12062,1.12066,1.12056,1.1206,85300001.0
2006-08-10 15:29:00,1.12063,1.12063,1.12047,1.12047,23200000.0
2006-08-10 15:30:00,1.12041,1.12053,1.12041,1.12053,76500000.0
2006-08-10 15:31:00,1.12043,1.12051,1.12038,1.12051,97000000.0
2006-08-10 15:32:00,1.12045,1.12054,1.12026,1.12026,184999999.0
2006-08-10 15:33:00,1.12028,1.12034,1.12028,1.1203,91400001.0
2006-08-10 15:34:00,1.12039,1.12039,1.12023,1.12028,81200001.0
2006-08-10 15:35:00,1.12029,1.1204,1.12026,1.12035,79799998.0
2006-08-10 15:36:00,1.12038,1.12066,1.12038,1.1205,80499999.0
2006-08-10 15:37:00,1.12047,1.1207,1.12047,1.1207,50099999.0
2006-08-10 15:38:00,1.1208,1.12116,1.1208,1.12116,77300000.0
2006-08-10 15:39:00,1.12115,1.12117,1.12099,1.12103,112999999.0
2006-08-10 15:40:00,1.12094,1.12094,1.12065,1.12065,54900001.0
2006-08-10 15:41:00,1.12042,1.12052,1.12034,1.12048,59000000.0
2006-08-10 15:42:00,1.12044,1.12066,1.12041,1.12066,45800000.0
2006-08-10 15:43:00,1.12067,1.12074,1.12054,1.12054,23600000.0
2006-08-10 15:44:00,1.12048,1.1206,1.12041,1.12051,221099998.0
2006-08-10 15:45:00,1.12053,1.1206,1.12053,1.12053,65899998.0
2006-08-10 15:46:00,1.12052,1.12065,1.12052,1.1206,102300002.0
2006-08-10 15:47:00,1.1207,1.12079,1.12058,1.12058,99699998.0
2006-08-10 15:48:00,1.12061,1.12067,1.12055,1.12062,36800000.0
2006-08-10 15:49:00,1.12071,1.12082,1.12063,1.12078,70300001.0
2006-08-10 15:50:00,1.12087,1.12096,1.12084,1.12084,109099999.0
2006-08-10 15:51:00,1.12075,1.12075,1.1206,1.1206,23900000.0
2006-08-10 15:52:00,1.12038,1.12038,1.12009,1.12017,126999999.0
2006-08-10 15:53:00,1.12015,1.12018,1.12005,1.12018,104199998.0
2006-08-10 15:54:00,1.1203,1.1203,1.12023,1.12023,3600000.0
2006-08-10 15:55:00,1.1203,1.1203,1.12022,1.12023,58299998.0
2006-08-10 15:56:00,1.12022,1.12023,1.11989,1.11989,97600000.0
2006-08-10 15:57:00,1.11996,1.12005,1.11996,1.12002,103100000.0
2006-08-10 15:58:00,1.1201,1.12015,1.1201,1.1201,124700000.0
2006-08-10 15:59:00,1.12007,1.12008,1.11997,1.12008,157099997.0
2006-08-10 16:00:00,1.12015,1.12022,1.12003,1.1201,136300000.0
2006-08-10 16:01:00,1.12003,1.12004,1.11994,1.11997,98800000.0
2006-08-10 16:02:00,1.12003,1.12031,1.12003,1.12025,113300001.0
2006-08-10 16:03:00,1.12021,1.12033,1.12017,1.12027,101400002.0
2006-08-10 16:04:00,1.1202,1.12042,1.1202,1.12035,87600002.0
2006-08-10 16:05:00,1.12038,1.12052,1.12038,1.12044,53900000.0
2006-08-10 16:06:00,1.12054,1.12061,1.1205,1.12051,85899999.0
2006-08-10 16:07:00,1.12042,1.12042,1.12005,1.12005,133699998.0
2006-08-10 16:08:00,1.12009,1.12056,1.12009,1.12056,162800002.0
2006-08-10 16:09:00,1.12071,1.12081,1.1207,1.12073,75600000.0
2006-08-10 16:10:00,1.1207,1.1207,1.12056,1.12062,108999999.0
2006-08-10 16:11:00,1.12063,1.12065,1.12051,1.12059,17000000.0
2006-08-10 16:12:00,1.12048,1.12048,1.12038,1.1204,109799999.0
2006-08-10 16:13:00,1.12043,1.12048,1.12031,1.12043,93699998.0
2006-08-10 16:14:00,1.12046,1.12059,1.12045,1.12052,82799998.0
2006-08-10 16:15:00,1.12057,1.12075,1.12057,1.12072,97800001.0
2006-08-10 16:16:00,1.12085,1.12105,1.12085,1.12105,4100000.0
2006-08-10 16:17:00,1.12127,1.12142,1.12127,1.12142,44600000.0
2006-08-10 16:18:00,1.12138,1.12138,1.12127,1.12128,41500000.0
2006-08-10 16:19:00,1.12123,1.12123,1.12098,1.12108,63000000.0
2006-08-10 16:20:00,1.12115,1.12146,1.12115,1.12146,45600000.0
2006-08-10 16:21:00,1.12139,1.12227,1.12135,1.12227,111500002.0
2006-08-10 16:22:00,1.12266,1.12301,1.12265,1.12275,110200000.0
2006-08-10 16:23:00,1.12299,1.12318,1.12264,1.12264,190000002.0
2006-08-10 16:24:00,1.12285,1.12321,1.12285,1.12317,111100000.0
2006-08-10 16:25:00,1.12322,1.12324,1.12297,1.12297,106200000.0
2006-08-10 16:26:00,1.12294,1.12311,1.12284,1.1229,111899999.0
2006-08-10 16:27:00,1.1229,1.12295,1.12285,1.12295,118300002.0
2006-08-10 16:28:00,1.12271,1.12271,1.12259,1.12259,29700000.0
2006-08-10 16:29:00,1.1226,1.12293,1.1226,1.12293,36000000.0
2006-08-10 16:30:00,1.12286,1.12295,1.12284,1.1229,148400000.0
2006-08-10 16:31:00,1.1228,1.12288,1.12274,1.12286,159200001.0
2006-08-10 16:32:00,1.12295,1.12358,1.12295,1.12358,152700000.0
2006-08-10 16:33:00,1.12387,1.12425,1.1237,1.12424,194099999.0
2006-08-10 16:34:00,1.12431,1.12467,1.12427,1.12461,96700001.0
2006-08-10 16:35:00,1.12496,1.12532,1.12496,1.12526,55699998.0
2006-08-10 16:36:00,1.1255,1.12626,1.1255,1.1259,165800001.0
2006-08-10 16:37:00,1.12322,1.12596,1.11968,1.12584,127200000.0
2006-08-10 16:38:00,1.12573,1.12573,1.12519,1.12519,147999998.0
2006-08-10 16:39:00,1.1252,1.12532,1.12495,1.12501,62200001.0
2006-08-10 16:40:00,1.12498,1.12517,1.12493,1.12506,108700003.0
2006-08-10 16:41:00,1.12498,1.12506,1.12498,1.12502,99100003.0
2006-08-10 16:42:00,1.12503,1.12518,1.12489,1.12496,125700001.0
2006-08-10 16:43:00,1.12498,1.12512,1.12498,1.12503,99199999.0
2006-08-10 16:44:00,1.12514,1.12587,1.12514,1.12587,89399999.0
2006-08-10 16:45:00,1.1261,1.12611,1.12581,1.12584,66800001.0
2006-08-10 16:46:00,1.12605,1.12668,1.12586,1.12668,197500001.0
2006-08-10 16:47:00,1.12695,1.12696,1.12657,1.12657,102000002.0
2006-08-10 16:48:00,1.12642,1.12657,1.12642,1.12651,156599998.0
2006-08-10 16:49:00,1.12644,1.12645,1.126,1.12624,238299998.0
2006-08-10 16:50:00,1.12618,1.12636,1.12618,1.12628,192200003.0
2006-08-10 16:51:00,1.12623,1.12623,1.12603,1.12609,85200000.0
2006-08-10 16:52:00,1.12615,1.12644,1.12615,1.12642,104100002.0
2006-08-10 16:53:00,1.12641,1.12641,1.12613,1.12613,106499998.0
2006-08-10 16:54:00,1.12611,1.12621,1.12596,1.12615,127599998.0
2006-08-10 16:55:00,1.12612,1.12612,1.12598,1.12607,96600001.0
2006-08-10 16:56:00,1.1261,1.12636,1.12605,1.12636,85399999.0
2006-08-10 16:57:00,1.12646,1.12656,1.1261,1.12614,106999999.0
2006-08-10 16:58:00,1.12598,1.12617,1.12591,1.12603,129799999.0
2006-08-10 16:59:00,1.1262,1.12625,1.12572,1.12573,96900000.0
2006-08-10 17:00:00,1.12567,1.12579,1.12557,1.12573,122599999.0
2006-08-10 17:01:00,1.1258,1.12593,1.12559,1.12559,83899998.0
2006-08-10 17:02:00,1.12571,1.12575,1.12553,1.12553,67100002.0
2006-08-10 17:03:00,1.12557,1.12576,1.12557,1.12572,90800000.0
2006-08-10 17:04:00,1.12571,1.12596,1.12571,1.12587,62300001.0
2006-08-10 17:05:00,1.12585,1.12587,1.12574,1.12587,119000001.0
2006-08-10 17:06:00,1.12595,1.12611,1.12595,1.12601,136800005.0
2006-08-10 17:07:00,1.12601,1.12621,1.12601,1.12612,158500002.0
2006-08-10 17:08:00,1.12617,1.12625,1.12611,1.12612,43500000.0
2006-08-10 17:09:00,1.12607,1.12607,1.12593,1.12593,20300000.0
2006-08-10 17:10:00,1.126,1.12659,1.126,1.12647,110800001.0
2006-08-10 17:11:00,1.12643,1.12668,1.12643,1.12668,56200001.0
2006-08-10 17:12:00,1.12667,1.12669,1.12653,1.12655,79200002.0
2006-08-10 17:13:00,1.12633,1.12648,1.12631,1.12645,69699998.0
2006-08-10 17:14:00,1.1265,1.12678,1.1265,1.1267,125799998.0
2006-08-10 17:15:00,1.12662,1.12662,1.12648,1.12653,82400001.0
2006-08-10 17:16:00,1.12666,1.12672,1.12666,1.12671,37500000.0
2006-08-10 17:17:00,1.12675,1.12713,1.12669,1.12713,92599998.0
2006-08-10 17:18:00,1.12742,1.12763,1.1273,1.12733,140500000.0
2006-08-10 17:19:00,1.12749,1.1276,1.12736,1.1276,91500000.0
2006-08-10 17:20:00,1.12765,1.12784,1.12758,1.12774,205800004.0
2006-08-10 17:21:00,1.1278,1.12798,1.1278,1.12797,60100000.0
2006-08-10 17:22:00,1.12795,1.12795,1.1278,1.1278,36600000.0
2006-08-10 17:23:00,1.1279,1.1279,1.1277,1.12774,118799996.0
2006-08-10 17:24:00,1.12781,1.12792,1.12746,1.12746,72300000.0
2006-08-10 17:25:00,1.12742,1.12756,1.12737,1.12756,87300001.0
2006-08-10 17:26:00,1.12748,1.12749,1.12723,1.12723,94700000.0
2006-08-10 17:27:00,1.127,1.12715,1.1267,1.12698,197799999.0
2006-08-10 17:28:00,1.12681,1.12681,1.12649,1.12649,92899998.0
2006-08-10 17:29:00,1.12645,1.12662,1.12645,1.12656,106400000.0
2006-08-10 17:30:00,1.12657,1.12677,1.12657,1.1267,114499999.0
2006-08-10 17:31:00,1.12663,1.12686,1.12663,1.12675,134400001.0
2006-08-10 17:32:00,1.12679,1.12679,1.1265,1.1265,114800001.0
2006-08-10 17:33:00,1.12643,1.12647,1.12642,1.12642,28700000.0
2006-08-10 17:34:00,1.12648,1.12648,1.12647,1.12647,8000000.0
2006-08-10 17:35:00,1.12652,1.12657,1.12646,1.12646,128900002.0
2006-08-10 17:36:00,1.12648,1.12648,1.12626,1.12626,39900000.0
2006-08-10 17:37:00,1.12626,1.12645,1.12626,1.12645,52800001.0
2006-08-10 17:38:00,1.12654,1.12665,1.12654,1.12662,60700000.0
2006-08-10 17:39:00,1.12653,1.12653,1.12637,1.1264,67100001.0
2006-08-10 17:40:00,1.12646,1.12651,1.12631,1.12631,119199999.0
2006-08-10 17:41:00,1.12628,1.12638,1.12624,1.1263,148900002.0
2006-08-10 17:42:00,1.12628,1.12634,1.12623,1.12625,58400000.0
2006-08-10 17:43:00,1.12633,1.1264,1.12632,1.12636,109299998.0
2006-08-10 17:44:00,1.12633,1.12655,1.12633,1.1265,150799999.0
2006-08-10 17:45:00,1.12633,1.12633,1.12627,1.12627,23900000.0
2006-08-10 17:46:00,1.12628,1.12633,1.12625,1.12625,57400001.0
2006-08-10 17:47:00,1.12615,1.12635,1.12615,1.1263,31900000.0
2006-08-10 17:48:00,1.12629,1.12633,1.12619,1.12633,124899999.0
2006-08-10 17:49:00,1.1263,1.12637,1.1263,1.12637,66200001.0
2006-08-10 17:50:00,1.12637,1.12637,1.12627,1.12627,63700002.0
2006-08-10 17:51:00,1.12628,1.12628,1.12614,1.12618,38800000.0
2006-08-10 17:52:00,1.1263,1.1264,1.1262,1.12637,33699999.0
2006-08-10 17:53:00,1.12627,1.12627,1.1261,1.12614,96400001.0
2006-08-10 17:54:00,1.12617,1.1262,1.12602,1.12609,102100000.0
2006-08-10 17:55:00,1.12603,1.12613,1.12603,1.12603,91600002.0
2006-08-10 17:56:00,1.12607,1.12607,1.12594,1.12594,96900000.0
2006-08-10 17:57:00,1.126,1.12609,1.12598,1.12608,102900000.0
2006-08-10 17:58:00,1.12607,1.12608,1.12601,1.12608,161899999.0
2006-08-10 17:59:00,1.12605,1.12609,1.12602,1.12602,52400000.0
2006-08-10 18:00:00,1.12612,1.12618,1.12599,1.12608,95600000.0
2006-08-10 18:01:00,1.12615,1.12629,1.12614,1.12619,634600004.0
2006-08-10 18:02:00,1.12622,1.12624,1.12607,1.12609,810200000.0
2006-08-10 18:03:00,1.12605,1.12617,1.12596,1.12614,647699999.0
2006-08-10 18:04:00,1.12613,1.12636,1.12613,1.12622,598199997.0
2006-08-10 18:05:00,1.12635,1.12651,1.1263,1.12633,784600005.0
2006-08-10 18:06:00,1.12642,1.12649,1.12638,1.12642,601000007.0
2006-08-10 18:07:00,1.12642,1.12652,1.12638,1.12641,1183800001.0
2006-08-10 18:08:00,1.12647,1.12696,1.12647,1.12694,909200001.0
2006-08-10 18:09:00,1.12695,1.12696,1.12642,1.12654,469100001.0
2006-08-10 18:10:00,1.12666,1.12705,1.1266,1.127,865500004.0
2006-08-10 18:11:00,1.12715,1.12715,1.127,1.12715,856700005.0
2006-08-10 18:12:00,1.12715,1.12715,1.12707,1.12707,135499999.0
2006-08-10 18:13:00,1.1271,1.12715,1.12705,1.12715,270199998.0
2006-08-10 18:14:00,1.12712,1.12712,1.12689,1.12692,553000001.0
2006-08-10 18:15:00,1.12687,1.12702,1.12682,1.1269,793999999.0
2006-08-10 18:16:00,1.12696,1.12696,1.12657,1.12657,478290008.0
2006-08-10 18:17:00,1.12655,1.12668,1.12651,1.12668,897800001.0
2006-08-10 18:18:00,1.12667,1.12667,1.12652,1.12658,570099997.0
2006-08-10 18:19:00,1.12665,1.12671,1.12658,1.12671,132100000.0
2006-08-10 18:20:00,1.12675,1.12675,1.12653,1.12662,669400003.0
2006-08-10 18:21:00,1.12673,1.12679,1.12664,1.12672,225800002.0
2006-08-10 18:22:00,1.1268,1.12689,1.12676,1.12678,268800000.0
2006-08-10 18:23:00,1.12672,1.12672,1.12652,1.12652,348899996.0
2006-08-10 18:24:00,1.12647,1.12647,1.12619,1.12619,587299996.0
2006-08-10 18:25:00,1.12617,1.12626,1.12613,1.12622,447499997.0
2006-08-10 18:26:00,1.12618,1.12623,1.12605,1.12613,877500004.0
2006-08-10 18:27:00,1.12617,1.12618,1.12608,1.12615,634100004.0
2006-08-10 18:28:00,1.12617,1.12627,1.12613,1.12627,356600003.0
2006-08-10 18:29:00,1.12632,1.12649,1.12632,1.12649,413200003.0
2006-08-10 18:30:00,1.12652,1.12661,1.12646,1.12658,767000007.0
2006-08-10 18:31:00,1.12663,1.1267,1.12658,1.12666,554699999.0
2006-08-10 18:32:00,1.12671,1.12696,1.12668,1.12688,457800001.0
2006-08-10 18:33:00,1.1269,1.12699,1.12683,1.12688,422000005.0
2006-08-10 18:34:00,1.12681,1.12683,1.12674,1.12678,424100004.0
2006-08-10 18:35:00,1.12671,1.12671,1.1265,1.12651,532000003.0
2006-08-10 18:36:00,1.12653,1.12668,1.12651,1.12652,370399999.0
2006-08-10 18:37:00,1.1265,1.12651,1.12638,1.12638,121499998.0
2006-08-10 18:38:00,1.12638,1.1264,1.1263,1.12633,247200002.0
2006-08-10 18:39:00,1.1264,1.12655,1.12635,1.12655,141700002.0
2006-08-10 18:40:00,1.12657,1.12662,1.12642,1.12652,628800002.0
2006-08-10 18:41:00,1.12647,1.12647,1.12623,1.12635,456700001.0
2006-08-10 18:42:00,1.12634,1.12637,1.12622,1.12637,691400001.0
2006-08-10 18:43:00,1.12629,1.12629,1.12597,1.12597,474400002.0
2006-08-10 18:44:00,1.12602,1.1261,1.12599,1.12608,231399998.0
2006-08-10 18:45:00,1.12615,1.12615,1.12605,1.12608,492200003.0
2006-08-10 18:46:00,1.12608,1.12619,1.12608,1.12619,181399998.0
2006-08-10 18:47:00,1.12628,1.12628,1.12619,1.12619,98200002.0
2006-08-10 18:48:00,1.1262,1.12625,1.1262,1.12625,204500001.0
2006-08-10 18:49:00,1.12627,1.12643,1.12625,1.12643,119000000.0
2006-08-10 18:50:00,1.12638,1.12638,1.12625,1.12628,96400001.0
2006-08-10 18:51:00,1.12622,1.1264,1.12622,1.12637,149200000.0
2006-08-10 18:52:00,1.1264,1.1264,1.12635,1.1264,254600003.0
2006-08-10 18:53:00,1.1264,1.12645,1.12633,1.12635,511800000.0
2006-08-10 18:54:00,1.12635,1.12635,1.1263,1.12635,307599999.0
2006-08-10 18:55:00,1.12635,1.1264,1.12633,1.12637,577600004.0
2006-08-10 18:56:00,1.1264,1.1264,1.12637,1.12637,219099999.0
2006-08-10 18:57:00,1.1264,1.12645,1.1264,1.12643,249500001.0
2006-08-10 18:58:00,1.12647,1.12647,1.12637,1.12638,159599998.0
2006-08-10 18:59:00,1.1264,1.12645,1.12633,1.12633,452199997.0
2006-08-10 19:00:00,1.12633,1.1264,1.12633,1.12633,307800001.0
2006-08-10 19:01:00,1.1264,1.1264,1.12635,1.12635,47100001.0
2006-08-10 19:02:00,1.12642,1.12648,1.12639,1.12648,159399999.0
2006-08-10 19:03:00,1.12653,1.12662,1.12651,1.12655,526700005.0
2006-08-10 19:04:00,1.1266,1.12665,1.12652,1.12655,240099997.0
2006-08-10 19:05:00,1.12655,1.1266,1.12652,1.12657,261499999.0
2006-08-10 19:06:00,1.12662,1.12673,1.12659,1.12659,362300002.0
2006-08-10 19:07:00,1.1266,1.12665,1.1266,1.12665,56900000.0
2006-08-10 19:08:00,1.12663,1.12665,1.12655,1.12663,532399999.0
2006-08-10 19:09:00,1.12662,1.12665,1.12652,1.12655,602299997.0
2006-08-10 19:10:00,1.1266,1.1266,1.12655,1.12655,86100000.0
2006-08-10 19:11:00,1.12655,1.1266,1.1265,1.1266,335100002.0
2006-08-10 19:12:00,1.12655,1.12658,1.12647,1.12647,216400002.0
2006-08-10 19:13:00,1.12645,1.1265,1.12643,1.12645,160599997.0
2006-08-10 19:14:00,1.12643,1.12658,1.12643,1.12655,270600001.0
2006-08-10 19:15:00,1.12647,1.12647,1.12635,1.12647,329399998.0
2006-08-10 19:16:00,1.12648,1.12649,1.12643,1.12648,246600000.0
2006-08-10 19:17:00,1.12654,1.12661,1.1265,1.1266,200200000.0
2006-08-10 19:18:00,1.12662,1.12665,1.12652,1.12658,488900004.0
2006-08-10 19:19:00,1.12653,1.12663,1.12652,1.12653,191499997.0
2006-08-10 19:20:00,1.12653,1.12659,1.12647,1.12647,160799998.0
2006-08-10 19:21:00,1.12648,1.12648,1.1264,1.1264,164300000.0
2006-08-10 19:22:00,1.12642,1.12649,1.1264,1.12642,242800006.0
2006-08-10 19:23:00,1.12637,1.1264,1.12637,1.1264,38299998.0
2006-08-10 19:24:00,1.1264,1.1264,1.12635,1.1264,33800000.0
2006-08-10 19:25:00,1.12638,1.12638,1.12632,1.12632,53300000.0
2006-08-10 19:26:00,1.1263,1.1263,1.12625,1.12625,9500000.0
2006-08-10 19:27:00,1.12627,1.12634,1.1262,1.12625,519800005.0
2006-08-10 19:28:00,1.1263,1.12635,1.1263,1.1263,101699998.0
2006-08-10 19:29:00,1.1263,1.1263,1.12625,1.1263,21600000.0
2006-08-10 19:30:00,1.12634,1.12635,1.12627,1.12631,125300001.0
2006-08-10 19:31:00,1.12628,1.12628,1.12622,1.12622,112600003.0
2006-08-10 19:32:00,1.12614,1.12632,1.12614,1.12632,63000000.0
2006-08-10 19:33:00,1.12627,1.12638,1.12627,1.12627,215900002.0
2006-08-10 19:34:00,1.12632,1.12654,1.12632,1.12648,62700000.0
2006-08-10 19:35:00,1.1265,1.1265,1.1265,1.1265,2800000.0
2006-08-10 19:36:00,1.1265,1.12658,1.12643,1.12643,215599997.0
2006-08-10 19:37:00,1.12658,1.12666,1.12649,1.12659,600000001.0
2006-08-10 19:38:00,1.12657,1.12675,1.12657,1.12663,221099999.0
2006-08-10 19:39:00,1.12669,1.12676,1.1266,1.12668,485899998.0
2006-08-10 19:40:00,1.12667,1.12675,1.12664,1.12675,198499999.0
2006-08-10 19:41:00,1.1267,1.1267,1.12668,1.1267,280399993.0
2006-08-10 19:42:00,1.1267,1.12675,1.12668,1.12672,167500000.0
2006-08-10 19:43:00,1.12678,1.12678,1.12664,1.12664,133300001.0
2006-08-10 19:44:00,1.12664,1.12675,1.12664,1.12669,82100001.0
2006-08-10 19:45:00,1.12671,1.12675,1.12658,1.12658,79200000.0
2006-08-10 19:46:00,1.12661,1.12667,1.12661,1.12667,85400001.0
2006-08-10 19:47:00,1.1267,1.1267,1.1267,1.1267,4800000.0
2006-08-10 19:48:00,1.12678,1.12682,1.12678,1.12682,4800000.0
2006-08-10 19:49:00,1.12688,1.12692,1.12674,1.12674,184199999.0
2006-08-10 19:50:00,1.12675,1.12681,1.12675,1.1268,94500001.0
2006-08-10 19:51:00,1.12681,1.12693,1.12674,1.12674,82999999.0
2006-08-10 19:52:00,1.12684,1.12691,1.12678,1.12683,95600001.0
2006-08-10 19:53:00,1.1269,1.12701,1.1269,1.12698,139999998.0
2006-08-10 19:54:00,1.127,1.127,1.127,1.127,14300000.0
2006-08-10 19:55:00,1.12705,1.12705,1.12679,1.12679,52800000.0
2006-08-10 19:56:00,1.12698,1.12698,1.12685,1.12685,179499998.0
2006-08-10 19:57:00,1.12685,1.1269,1.12685,1.1269,174790001.0
2006-08-10 19:58:00,1.1269,1.12692,1.12685,1.1269,96500001.0
2006-08-10 19:59:00,1.1269,1.1269,1.12685,1.12685,207300001.0
2006-08-10 20:00:00,1.12692,1.12706,1.12692,1.127,37800000.0
2006-08-10 20:01:00,1.12689,1.12689,1.12666,1.12666,56100000.0
2006-08-10 20:02:00,1.12662,1.12675,1.12662,1.12671,80399999.0
2006-08-10 20:03:00,1.12675,1.12693,1.1267,1.1267,520500001.0
2006-08-10 20:04:00,1.12673,1.12673,1.12662,1.12665,99300001.0
2006-08-10 20:05:00,1.12666,1.12673,1.12655,1.12663,101499999.0
2006-08-10 20:06:00,1.12668,1.12668,1.1266,1.1266,161400002.0
2006-08-10 20:07:00,1.12663,1.1267,1.1266,1.12663,159699999.0
2006-08-10 20:08:00,1.12661,1.12673,1.12661,1.12673,286299999.0
2006-08-10 20:09:00,1.12669,1.12674,1.12659,1.12663,192499999.0
2006-08-10 20:10:00,1.12658,1.12666,1.12651,1.12661,111800002.0
2006-08-10 20:11:00,1.12662,1.12675,1.12662,1.12669,188100001.0
2006-08-10 20:12:00,1.12672,1.12681,1.1267,1.12679,614399995.0
2006-08-10 20:13:00,1.12678,1.12678,1.12653,1.12653,156699999.0
2006-08-10 20:14:00,1.12647,1.12657,1.12647,1.12657,141300000.0
2006-08-10 20:15:00,1.12665,1.12668,1.12655,1.1266,523200004.0
2006-08-10 20:16:00,1.12657,1.12657,1.1263,1.1263,537600004.0
2006-08-10 20:17:00,1.12628,1.12643,1.12621,1.12643,291800004.0
2006-08-10 20:18:00,1.1265,1.12657,1.12648,1.12652,149900000.0
2006-08-10 20:19:00,1.12648,1.12653,1.12645,1.12653,153799997.0
2006-08-10 20:20:00,1.12652,1.12658,1.1265,1.1265,320099995.0
2006-08-10 20:21:00,1.12648,1.12651,1.12638,1.1264,378500003.0
2006-08-10 20:22:00,1.12645,1.12645,1.12633,1.12645,350299998.0
2006-08-10 20:23:00,1.12635,1.12645,1.12632,1.12638,614400005.0
2006-08-10 20:24:00,1.12642,1.12657,1.12638,1.12638,334200002.0
2006-08-10 20:25:00,1.12641,1.12644,1.12628,1.12628,173699998.0
2006-08-10 20:26:00,1.12626,1.12638,1.12626,1.12633,158699999.0
2006-08-10 20:27:00,1.12633,1.12645,1.12633,1.12633,213900001.0
2006-08-10 20:28:00,1.12638,1.12679,1.12638,1.12667,628499992.0
2006-08-10 20:29:00,1.12667,1.12691,1.12658,1.12658,506399994.0
2006-08-10 20:30:00,1.12653,1.12667,1.12653,1.12661,240799997.0
2006-08-10 20:31:00,1.12668,1.12673,1.12658,1.12658,515900002.0
2006-08-10 20:32:00,1.12649,1.12655,1.12638,1.12638,306100003.0
2006-08-10 20:33:00,1.12626,1.12637,1.12626,1.12634,315100003.0
2006-08-10 20:34:00,1.12633,1.12642,1.12628,1.12642,102700001.0
2006-08-10 20:35:00,1.12647,1.12652,1.12644,1.12649,167100000.0
2006-08-10 20:36:00,1.1265,1.12652,1.1264,1.1265,226499999.0
2006-08-10 20:37:00,1.1265,1.1265,1.12643,1.12645,239300000.0
2006-08-10 20:38:00,1.12643,1.12654,1.12636,1.12654,177500001.0
2006-08-10 20:39:00,1.1266,1.12665,1.12655,1.12665,672899993.0
2006-08-10 20:40:00,1.12662,1.12662,1.12635,1.12642,412700003.0
2006-08-10 20:41:00,1.12648,1.12648,1.12633,1.12645,567399997.0
2006-08-10 20:42:00,1.1265,1.1265,1.12645,1.12647,322299999.0
2006-08-10 20:43:00,1.12647,1.12652,1.12643,1.12648,237600000.0
2006-08-10 20:44:00,1.12648,1.12654,1.12637,1.12653,120199997.0
2006-08-10 20:45:00,1.1265,1.1265,1.12633,1.12633,270500002.0
2006-08-10 20:46:00,1.12635,1.12649,1.12635,1.12638,190000001.0
2006-08-10 20:47:00,1.12632,1.12632,1.12615,1.12615,191600001.0
2006-08-10 20:48:00,1.12615,1.12615,1.1261,1.12615,75300000.0
2006-08-10 20:49:00,1.12615,1.12617,1.12605,1.12615,414400005.0
2006-08-10 20:50:00,1.1261,1.1261,1.1261,1.1261,195000003.0
2006-08-10 20:51:00,1.12611,1.12611,1.126,1.12605,107100000.0
2006-08-10 20:52:00,1.12595,1.12607,1.12586,1.12586,121500002.0
2006-08-10 20:53:00,1.12592,1.12606,1.12592,1.12594,210400000.0
2006-08-10 20:54:00,1.12605,1.12628,1.12589,1.12605,409699998.0
2006-08-10 20:55:00,1.1261,1.1261,1.126,1.12608,193400002.0
2006-08-10 20:56:00,1.12609,1.1261,1.12601,1.12605,603500005.0
2006-08-10 20:57:00,1.12597,1.12602,1.12593,1.12594,400299998.0
2006-08-10 20:58:00,1.12589,1.12589,1.12556,1.12556,292100003.0
2006-08-10 20:59:00,1.12544,1.12562,1.1254,1.12562,247800001.0
2006-08-10 21:00:00,1.12568,1.12573,1.12554,1.12562,982900006.0
2006-08-10 21:01:00,1.1256,1.12565,1.12555,1.1256,460700000.0
2006-08-10 21:02:00,1.12558,1.12577,1.12557,1.12577,218700003.0
2006-08-10 21:03:00,1.12592,1.126,1.12579,1.12586,681300004.0
2006-08-10 21:04:00,1.12588,1.126,1.12583,1.126,758200006.0
2006-08-10 21:05:00,1.12602,1.12602,1.12582,1.1259,669400004.0
2006-08-10 21:06:00,1.12597,1.12597,1.12587,1.12588,75700000.0
2006-08-10 21:07:00,1.12587,1.1259,1.12562,1.12563,569300006.0
2006-08-10 21:08:00,1.12561,1.12574,1.12561,1.1257,191900005.0
2006-08-10 21:09:00,1.12556,1.12572,1.12556,1.12572,31200000.0
2006-08-10 21:10:00,1.12575,1.12575,1.12565,1.1257,400300002.0
2006-08-10 21:11:00,1.1257,1.12573,1.12565,1.12565,208399999.0
2006-08-10 21:12:00,1.12567,1.12568,1.12556,1.12559,499700005.0
2006-08-10 21:13:00,1.1256,1.12571,1.12554,1.12554,604600001.0
2006-08-10 21:14:00,1.12563,1.12571,1.12563,1.12568,234900002.0
2006-08-10 21:15:00,1.12563,1.12567,1.12559,1.12565,79100003.0
2006-08-10 21:16:00,1.12562,1.12567,1.1256,1.1256,149800001.0
2006-08-10 21:17:00,1.12565,1.12565,1.1256,1.12565,66000002.0
2006-08-10 21:18:00,1.1257,1.12575,1.12565,1.1257,148000000.0
2006-08-10 21:19:00,1.12565,1.1257,1.12565,1.12565,89700001.0
2006-08-10 21:20:00,1.12565,1.12565,1.12565,1.12565,26500000.0
2006-08-10 21:21:00,1.12565,1.12565,1.12565,1.12565,24000000.0
2006-08-10 21:22:00,1.12571,1.12601,1.12571,1.12601,22200000.0
2006-08-10 21:23:00,1.12601,1.12619,1.12601,1.12605,96700000.0
2006-08-10 21:24:00,1.12605,1.12605,1.126,1.126,15800000.0
2006-08-10 21:25:00,1.12607,1.12607,1.12602,1.12602,59000001.0
2006-08-10 21:26:00,1.12597,1.12597,1.12583,1.12583,145300001.0
2006-08-10 21:27:00,1.12584,1.12593,1.12583,1.12583,141399998.0
2006-08-10 21:28:00,1.1258,1.12587,1.12575,1.1258,336900003.0
2006-08-10 21:29:00,1.12578,1.12578,1.12565,1.12571,202300001.0
2006-08-10 21:30:00,1.12589,1.12609,1.12589,1.12603,59600000.0
2006-08-10 21:31:00,1.1261,1.12618,1.1261,1.12618,122199998.0
2006-08-10 21:32:00,1.1262,1.12622,1.12596,1.12611,191299998.0
2006-08-10 21:33:00,1.12615,1.12615,1.12605,1.1261,136199998.0
2006-08-10 21:34:00,1.1261,1.1261,1.1261,1.1261,28000000.0
2006-08-10 21:35:00,1.12612,1.12615,1.12602,1.12602,68100000.0
2006-08-10 21:36:00,1.12597,1.126,1.12595,1.12595,50300000.0
2006-08-10 21:37:00,1.1261,1.1261,1.12606,1.12609,64900000.0
2006-08-10 21:38:00,1.12608,1.12612,1.12602,1.12602,135599998.0
2006-08-10 21:39:00,1.12602,1.12607,1.12601,1.12607,405900002.0
2006-08-10 21:40:00,1.12608,1.12608,1.12595,1.12595,227300001.0
2006-08-10 21:41:00,1.12603,1.12603,1.12598,1.126,25700000.0
2006-08-10 21:42:00,1.126,1.12627,1.126,1.12627,112400002.0
2006-08-10 21:43:00,1.12627,1.12629,1.1262,1.1262,98500002.0
2006-08-10 21:44:00,1.12627,1.12637,1.12627,1.12632,77500000.0
2006-08-10 21:45:00,1.1263,1.12635,1.12623,1.12623,117700002.0
2006-08-10 21:46:00,1.12623,1.12636,1.1262,1.1262,280099999.0
2006-08-10 21:47:00,1.12624,1.12629,1.12622,1.12628,280000001.0
2006-08-10 21:48:00,1.1263,1.12636,1.12625,1.12636,142500000.0
2006-08-10 21:49:00,1.12633,1.12643,1.12627,1.12636,93500000.0
2006-08-10 21:50:00,1.12631,1.12632,1.12625,1.12631,67099998.0
2006-08-10 21:51:00,1.12633,1.12637,1.12632,1.12633,72499999.0
2006-08-10 21:52:00,1.12634,1.12643,1.12634,1.12642,168099999.0
2006-08-10 21:53:00,1.12642,1.12655,1.12642,1.1265,222599997.0
2006-08-10 21:54:00,1.12652,1.12663,1.12648,1.12648,209500003.0
2006-08-10 21:55:00,1.12652,1.12656,1.12652,1.12652,56700000.0
2006-08-10 21:56:00,1.12653,1.12653,1.12653,1.12653,22299999.0
2006-08-10 21:57:00,1.12643,1.12643,1.12628,1.12632,65499999.0
2006-08-10 21:58:00,1.12623,1.1263,1.12623,1.12624,37700000.0
2006-08-10 21:59:00,1.12607,1.12614,1.12593,1.12594,225299999.0
2006-08-10 22:00:00,1.12592,1.12604,1.12588,1.12593,247099998.0
2006-08-10 22:01:00,1.12599,1.12607,1.12599,1.12605,77199999.0
2006-08-10 22:02:00,1.12605,1.12616,1.12605,1.12605,445500004.0
2006-08-10 22:03:00,1.12601,1.12603,1.12593,1.126,146200003.0
2006-08-10 22:04:00,1.12602,1.12602,1.12587,1.1259,134599999.0
2006-08-10 22:05:00,1.12595,1.12606,1.12595,1.12595,49800002.0
2006-08-10 22:06:00,1.12595,1.12605,1.12595,1.126,212599999.0
2006-08-10 22:07:00,1.12602,1.12602,1.12585,1.12602,92600000.0
2006-08-10 22:08:00,1.12601,1.12601,1.12591,1.12591,117900000.0
2006-08-10 22:09:00,1.12585,1.12595,1.12585,1.12595,111800001.0
2006-08-10 22:10:00,1.12595,1.12595,1.1259,1.1259,63700000.0
2006-08-10 22:11:00,1.1259,1.1259,1.1259,1.1259,62600001.0
2006-08-10 22:12:00,1.12588,1.1259,1.12583,1.12587,78000000.0
2006-08-10 22:13:00,1.1259,1.12595,1.1259,1.1259,38300000.0
2006-08-10 22:14:00,1.12595,1.12595,1.12587,1.12592,166500002.0
2006-08-10 22:15:00,1.12597,1.12597,1.1259,1.12595,162300002.0
2006-08-10 22:16:00,1.12593,1.12596,1.12587,1.12596,173899996.0
2006-08-10 22:17:00,1.12588,1.12593,1.12579,1.12593,77300001.0
2006-08-10 22:18:00,1.12595,1.12595,1.1259,1.1259,71100000.0
2006-08-10 22:19:00,1.12587,1.126,1.12587,1.12592,69800001.0
2006-08-10 22:20:00,1.12597,1.12613,1.12597,1.1261,91300000.0
2006-08-10 22:21:00,1.12609,1.12618,1.12605,1.12605,228700000.0
2006-08-10 22:22:00,1.12605,1.12615,1.12605,1.12605,149199998.0
2006-08-10 22:23:00,1.1261,1.1261,1.1261,1.1261,99599998.0
2006-08-10 22:24:00,1.12617,1.12641,1.12617,1.12634,181100000.0
2006-08-10 22:25:00,1.12642,1.12653,1.12638,1.12638,72400002.0
2006-08-10 22:26:00,1.1264,1.12645,1.1264,1.12645,53199998.0
2006-08-10 22:27:00,1.12645,1.12717,1.12645,1.12678,313999999.0
2006-08-10 22:28:00,1.12675,1.12691,1.12672,1.12677,87899999.0
2006-08-10 22:29:00,1.12685,1.12702,1.12682,1.12686,113499999.0
2006-08-10 22:30:00,1.1268,1.1268,1.12658,1.1266,104700000.0
2006-08-10 22:31:00,1.12665,1.12686,1.12665,1.12667,56000001.0
2006-08-10 22:32:00,1.12664,1.12664,1.12654,1.12654,180700000.0
2006-08-10 22:33:00,1.12656,1.12668,1.12656,1.12668,61400000.0
2006-08-10 22:34:00,1.12663,1.12678,1.12663,1.12678,374100000.0
2006-08-10 22:35:00,1.12685,1.12699,1.12675,1.12692,176999999.0
2006-08-10 22:36:00,1.12698,1.12705,1.12672,1.1268,127199999.0
2006-08-10 22:37:00,1.12688,1.127,1.12688,1.1269,100099999.0
2006-08-10 22:38:00,1.12695,1.12705,1.12695,1.127,65100000.0
2006-08-10 22:39:00,1.12703,1.12703,1.12676,1.12676,144699999.0
2006-08-10 22:40:00,1.12688,1.12692,1.12678,1.12678,40500000.0
2006-08-10 22:41:00,1.12675,1.12675,1.1267,1.1267,83300000.0
2006-08-10 22:42:00,1.1268,1.12691,1.1268,1.12691,20500000.0
2006-08-10 22:43:00,1.12695,1.12705,1.1269,1.127,376890001.0
2006-08-10 22:44:00,1.12702,1.1271,1.12695,1.12695,201300002.0
2006-08-10 22:45:00,1.12694,1.12703,1.12688,1.12703,97400003.0
2006-08-10 22:46:00,1.12703,1.12703,1.1269,1.127,51000001.0
2006-08-10 22:47:00,1.12699,1.12699,1.12696,1.12696,30900000.0
2006-08-10 22:48:00,1.12717,1.1274,1.12717,1.12727,156699998.0
2006-08-10 22:49:00,1.12733,1.12738,1.12732,1.12734,64099998.0
2006-08-10 22:50:00,1.12733,1.12733,1.12713,1.12714,120799999.0
2006-08-10 22:51:00,1.12727,1.12732,1.1272,1.12725,37600000.0
2006-08-10 22:52:00,1.12713,1.12713,1.127,1.127,124800000.0
2006-08-10 22:53:00,1.12705,1.12717,1.12694,1.12697,119800001.0
2006-08-10 22:54:00,1.12698,1.12708,1.12698,1.12704,76000002.0
2006-08-10 22:55:00,1.1271,1.12715,1.127,1.12705,267400003.0
2006-08-10 22:56:00,1.12712,1.1272,1.12712,1.12716,109600003.0
2006-08-10 22:57:00,1.1271,1.12715,1.1271,1.1271,181600001.0
2006-08-10 22:58:00,1.12723,1.12737,1.12716,1.12737,105100001.0
2006-08-10 22:59:00,1.12735,1.12735,1.12705,1.12715,126900000.0
2006-08-10 23:00:00,1.1271,1.12715,1.1271,1.12715,26499999.0
2006-08-10 23:01:00,1.12662,1.12693,1.1266,1.12686,58500000.0
2006-08-10 23:02:00,1.12668,1.12695,1.12664,1.12664,101800000.0
2006-08-10 23:03:00,1.12655,1.12699,1.12655,1.12685,100599999.0
2006-08-10 23:04:00,1.12663,1.1267,1.12635,1.1265,152900001.0
2006-08-10 23:05:00,1.12682,1.12682,1.12635,1.12641,130699999.0
2006-08-10 23:06:00,1.1265,1.12667,1.12627,1.12662,107000000.0
2006-08-10 23:07:00,1.1266,1.12665,1.12641,1.12659,72900000.0
2006-08-10 23:08:00,1.12667,1.12676,1.12634,1.12638,60800000.0
2006-08-10 23:09:00,1.12651,1.12661,1.12626,1.12639,115500003.0
2006-08-10 23:10:00,1.12636,1.12656,1.12634,1.12643,151700001.0
2006-08-10 23:11:00,1.12657,1.12664,1.12643,1.12658,118500000.0
2006-08-10 23:12:00,1.12677,1.12677,1.12645,1.12668,116600001.0
2006-08-10 23:13:00,1.12665,1.12666,1.12627,1.12634,159900003.0
2006-08-10 23:14:00,1.12613,1.12649,1.12613,1.12646,86500000.0
2006-08-10 23:15:00,1.12651,1.12659,1.12627,1.12636,53400000.0
2006-08-10 23:16:00,1.12645,1.12676,1.12645,1.12671,112500001.0
2006-08-10 23:17:00,1.12665,1.12675,1.12642,1.12642,109200002.0
2006-08-10 23:18:00,1.12672,1.12674,1.12643,1.12666,186200003.0
2006-08-10 23:19:00,1.12669,1.12669,1.12651,1.12651,33100000.0
2006-08-10 23:20:00,1.12663,1.12677,1.12651,1.12655,145900003.0
2006-08-10 23:21:00,1.12687,1.12687,1.12658,1.12658,19900000.0
2006-08-10 23:22:00,1.12598,1.12599,1.12575,1.12583,175000000.0
2006-08-10 23:23:00,1.12585,1.126,1.12585,1.1259,57700002.0
2006-08-10 23:24:00,1.126,1.126,1.126,1.126,19900000.0
2006-08-10 23:25:00,1.12615,1.12639,1.12615,1.12618,55299999.0
2006-08-10 23:26:00,1.12615,1.12625,1.12613,1.1262,184299994.0
2006-08-10 23:27:00,1.12619,1.12622,1.12614,1.1262,61300001.0
2006-08-10 23:28:00,1.12625,1.12631,1.12622,1.12625,125200000.0
2006-08-10 23:29:00,1.12647,1.12663,1.12647,1.12648,66100002.0
2006-08-10 23:30:00,1.12644,1.1265,1.1263,1.1263,94899999.0
2006-08-10 23:31:00,1.12614,1.12617,1.12612,1.12612,68600000.0
2006-08-10 23:32:00,1.12625,1.12628,1.12621,1.12622,130399998.0
2006-08-10 23:33:00,1.12615,1.12631,1.12613,1.12628,64600000.0
2006-08-10 23:34:00,1.1263,1.12632,1.12619,1.12627,80999999.0
2006-08-10 23:35:00,1.1261,1.12623,1.1261,1.1262,101499999.0
2006-08-10 23:36:00,1.12615,1.1262,1.12615,1.1262,46700001.0
2006-08-10 23:37:00,1.12615,1.1262,1.12615,1.1262,32800000.0
2006-08-10 23:38:00,1.12621,1.12651,1.12621,1.12645,47400000.0
2006-08-10 23:39:00,1.12649,1.12657,1.12649,1.12657,38900000.0
2006-08-10 23:40:00,1.12658,1.12658,1.1265,1.12658,108899999.0
2006-08-10 23:41:00,1.1266,1.12665,1.12655,1.12665,94799999.0
2006-08-10 23:42:00,1.1266,1.12665,1.12652,1.1266,97300002.0
2006-08-10 23:43:00,1.1266,1.12665,1.1266,1.1266,27700000.0
2006-08-10 23:44:00,1.1266,1.12665,1.12655,1.12658,101200000.0
2006-08-10 23:45:00,1.12668,1.12668,1.12655,1.1266,82700001.0
2006-08-10 23:46:00,1.12655,1.12655,1.12655,1.12655,26299999.0
2006-08-10 23:47:00,1.12664,1.12666,1.12664,1.12666,25300000.0
2006-08-10 23:48:00,1.12672,1.12677,1.12667,1.12667,134600002.0
2006-08-10 23:49:00,1.12665,1.1267,1.12662,1.12665,112900002.0
2006-08-10 23:50:00,1.12684,1.12716,1.12684,1.12716,6400000.0
2006-08-10 23:51:00,1.1273,1.12735,1.12723,1.12723,51600000.0
2006-08-10 23:52:00,1.12712,1.12712,1.12675,1.12694,140100001.0
2006-08-10 23:53:00,1.12698,1.12705,1.12695,1.127,135600001.0
2006-08-10 23:54:00,1.127,1.127,1.127,1.127,31199999.0
2006-08-10 23:55:00,1.12695,1.12708,1.12695,1.12708,70799998.0
2006-08-10 23:56:00,1.12694,1.12704,1.12689,1.12689,82500001.0
2006-08-10 23:57:00,1.12684,1.12689,1.12682,1.12689,128700004.0
2006-08-10 23:58:00,1.12687,1.12699,1.12684,1.12693,113800000.0
2006-08-10 23:59:00,1.12685,1.12688,1.12685,1.12688,45900001.0
2006-08-11 00:00:00,1.12695,1.12695,1.1269,1.1269,35199999.0
2006-08-11 00:01:00,1.12687,1.12692,1.12687,1.12692,43299999.0
2006-08-11 00:02:00,1.12692,1.12695,1.12685,1.12695,41600000.0
2006-08-11 00:03:00,1.12695,1.12718,1.12695,1.12699,82599999.0
2006-08-11 00:04:00,1.12705,1.12719,1.12705,1.12717,83700001.0
2006-08-11 00:05:00,1.12714,1.12732,1.12714,1.12732,40900000.0
2006-08-11 00:06:00,1.1273,1.12732,1.12728,1.12728,31400000.0
2006-08-11 00:07:00,1.1273,1.1273,1.12725,1.12725,26300001.0
2006-08-11 00:08:00,1.12732,1.1275,1.12725,1.12747,181000001.0
2006-08-11 00:09:00,1.12747,1.12752,1.12732,1.12752,58999999.0
2006-08-11 00:10:00,1.1274,1.1274,1.1272,1.1272,8800000.0
2006-08-11 00:11:00,1.1271,1.1271,1.12705,1.1271,81299999.0
2006-08-11 00:12:00,1.12715,1.12715,1.12705,1.1271,85499999.0
2006-08-11 00:13:00,1.12706,1.12706,1.12696,1.12699,56700000.0
2006-08-11 00:14:00,1.12686,1.12691,1.12679,1.12682,140900000.0
2006-08-11 00:15:00,1.12689,1.12737,1.12689,1.1272,70800000.0
2006-08-11 00:16:00,1.12713,1.12713,1.12701,1.12712,115600002.0
2006-08-11 00:17:00,1.12703,1.1271,1.12703,1.12704,40100000.0
2006-08-11 00:18:00,1.12708,1.12715,1.12703,1.1271,99999998.0
2006-08-11 00:19:00,1.12707,1.12728,1.12707,1.12715,177899999.0
2006-08-11 00:20:00,1.12711,1.1272,1.12706,1.12719,65100000.0
2006-08-11 00:21:00,1.12722,1.12722,1.12707,1.12712,80900000.0
2006-08-11 00:22:00,1.12718,1.12718,1.1271,1.12716,23100000.0
2006-08-11 00:23:00,1.1272,1.12725,1.12715,1.12725,195899997.0
2006-08-11 00:24:00,1.12723,1.12723,1.1271,1.12718,37800000.0
2006-08-11 00:25:00,1.12712,1.12712,1.12699,1.12709,50300001.0
2006-08-11 00:26:00,1.1271,1.1271,1.12705,1.12705,30300000.0
2006-08-11 00:27:00,1.1271,1.1271,1.12705,1.1271,55300000.0
2006-08-11 00:28:00,1.1271,1.1271,1.12705,1.1271,44500001.0
2006-08-11 00:29:00,1.12714,1.12736,1.12714,1.12716,49900000.0
2006-08-11 00:30:00,1.12715,1.1272,1.12712,1.12715,107300002.0
2006-08-11 00:31:00,1.1272,1.12725,1.12715,1.12715,39100000.0
2006-08-11 00:32:00,1.12716,1.12716,1.12714,1.12714,54499998.0
2006-08-11 00:33:00,1.12712,1.12716,1.12712,1.12716,14300000.0
2006-08-11 00:34:00,1.12725,1.12728,1.12712,1.12728,147799999.0
2006-08-11 00:35:00,1.12722,1.12722,1.1272,1.1272,44500002.0
2006-08-11 00:36:00,1.12716,1.12733,1.12716,1.12721,107300000.0
2006-08-11 00:37:00,1.12728,1.12735,1.12728,1.12735,18800000.0
2006-08-11 00:38:00,1.12725,1.12728,1.12718,1.12719,123500000.0
2006-08-11 00:39:00,1.12718,1.12721,1.12718,1.12721,63600000.0
2006-08-11 00:40:00,1.12727,1.12732,1.12727,1.1273,59000001.0
2006-08-11 00:41:00,1.12726,1.12729,1.12726,1.12729,37300000.0
2006-08-11 00:42:00,1.12725,1.12725,1.1272,1.1272,12000000.0
2006-08-11 00:43:00,1.12725,1.12745,1.12725,1.12745,92900000.0
2006-08-11 00:44:00,1.12735,1.12735,1.12722,1.1273,155600000.0
2006-08-11 00:45:00,1.12732,1.12746,1.12724,1.12724,169200000.0
2006-08-11 00:46:00,1.12725,1.12725,1.12725,1.12725,15900000.0
2006-08-11 00:47:00,1.12724,1.12739,1.12722,1.12736,125100000.0
2006-08-11 00:48:00,1.12733,1.12737,1.12726,1.12729,60699999.0
2006-08-11 00:49:00,1.12723,1.12725,1.12715,1.12715,30400000.0
2006-08-11 00:50:00,1.12723,1.12723,1.12702,1.12709,108400000.0
2006-08-11 00:51:00,1.12707,1.12709,1.12694,1.12694,42699999.0
2006-08-11 00:52:00,1.12698,1.12705,1.12691,1.12702,52700000.0
2006-08-11 00:53:00,1.12706,1.1271,1.12704,1.12704,15800000.0
2006-08-11 00:54:00,1.12705,1.12705,1.12695,1.12702,157099997.0
2006-08-11 00:55:00,1.12701,1.12707,1.127,1.12703,93100003.0
2006-08-11 00:56:00,1.12708,1.1271,1.12702,1.12708,129900001.0
2006-08-11 00:57:00,1.1271,1.12719,1.12706,1.12719,162500000.0
2006-08-11 00:58:00,1.12715,1.1272,1.12715,1.1272,28700000.0
2006-08-11 00:59:00,1.1272,1.12725,1.1272,1.1272,56899999.0
2006-08-11 01:00:00,1.1272,1.12735,1.1272,1.12735,92000000.0
2006-08-11 01:01:00,1.12734,1.12736,1.12721,1.12732,47099999.0
2006-08-11 01:02:00,1.12732,1.1274,1.1273,1.12732,75399998.0
2006-08-11 01:03:00,1.12735,1.12735,1.12723,1.12735,20000000.0
2006-08-11 01:04:00,1.12728,1.12731,1.12718,1.12727,76100001.0
2006-08-11 01:05:00,1.12735,1.12735,1.12715,1.1273,94600000.0
2006-08-11 01:06:00,1.12725,1.12725,1.12725,1.12725,11600000.0
2006-08-11 01:07:00,1.1273,1.1273,1.1273,1.1273,42800001.0
2006-08-11 01:08:00,1.1273,1.12735,1.12725,1.12735,114300002.0
2006-08-11 01:09:00,1.12735,1.12735,1.12735,1.12735,1700000.0
2006-08-11 01:10:00,1.12728,1.12728,1.12705,1.12705,62200001.0
2006-08-11 01:11:00,1.12715,1.12717,1.12712,1.12712,102800001.0
2006-08-11 01:12:00,1.1271,1.1271,1.1271,1.1271,4800000.0
2006-08-11 01:13:00,1.1271,1.1271,1.1271,1.1271,41400002.0
2006-08-11 01:14:00,1.12708,1.12712,1.12708,1.12712,11200000.0
2006-08-11 01:15:00,1.12715,1.12715,1.127,1.127,41600000.0
2006-08-11 01:16:00,1.127,1.12717,1.127,1.12713,112400000.0
2006-08-11 01:17:00,1.12716,1.12716,1.12692,1.12694,50800001.0
2006-08-11 01:18:00,1.12675,1.12675,1.1267,1.1267,44399999.0
2006-08-11 01:19:00,1.1265,1.1265,1.1265,1.1265,24499999.0
2006-08-11 01:20:00,1.12643,1.12657,1.12643,1.12657,38200000.0
2006-08-11 01:21:00,1.12656,1.12657,1.12647,1.12647,59100000.0
2006-08-11 01:22:00,1.1265,1.1265,1.12627,1.12627,64800001.0
2006-08-11 01:23:00,1.12628,1.12634,1.12628,1.12634,52500000.0
2006-08-11 01:24:00,1.1264,1.1264,1.12632,1.12632,10000000.0
2006-08-11 01:25:00,1.1264,1.12643,1.12635,1.12643,97500000.0
2006-08-11 01:26:00,1.12634,1.12639,1.12623,1.12623,75399999.0
2006-08-11 01:27:00,1.1263,1.1263,1.12623,1.12625,87599998.0
2006-08-11 01:28:00,1.12638,1.12638,1.12635,1.12635,13600000.0
2006-08-11 01:29:00,1.12642,1.12642,1.12624,1.1263,122599998.0
2006-08-11 01:30:00,1.12627,1.12631,1.12627,1.12631,60200001.0
2006-08-11 01:31:00,1.1264,1.1264,1.12635,1.1264,31800000.0
2006-08-11 01:32:00,1.1264,1.12645,1.1264,1.12645,36899999.0
2006-08-11 01:33:00,1.1264,1.1264,1.12638,1.12638,27800001.0
2006-08-11 01:34:00,1.1264,1.1264,1.12635,1.12635,26299999.0
2006-08-11 01:35:00,1.12645,1.12645,1.1264,1.1264,56399999.0
2006-08-11 01:36:00,1.12645,1.12645,1.12635,1.1264,49900001.0
2006-08-11 01:37:00,1.12633,1.1264,1.12633,1.1264,26300001.0
2006-08-11 01:38:00,1.12635,1.12645,1.12635,1.1264,150700001.0
2006-08-11 01:39:00,1.12638,1.12645,1.12638,1.12645,11900000.0
2006-08-11 01:40:00,1.12635,1.12643,1.12633,1.1264,102000002.0
2006-08-11 01:41:00,1.12628,1.12641,1.12628,1.12637,37100000.0
2006-08-11 01:42:00,1.1263,1.1263,1.1263,1.1263,52599998.0
2006-08-11 01:43:00,1.12643,1.12655,1.12635,1.12635,44799999.0
2006-08-11 01:44:00,1.12635,1.12635,1.1263,1.12632,89100003.0
2006-08-11 01:45:00,1.1263,1.1263,1.1263,1.1263,31100000.0
2006-08-11 01:46:00,1.12626,1.12639,1.12626,1.12637,58300000.0
2006-08-11 01:47:00,1.12643,1.12643,1.12643,1.12643,19900000.0
2006-08-11 01:48:00,1.12642,1.12642,1.12622,1.12622,58799999.0
2006-08-11 01:49:00,1.12614,1.12628,1.12611,1.1262,88900001.0
2006-08-11 01:50:00,1.12613,1.12624,1.12613,1.12624,91099999.0
2006-08-11 01:51:00,1.12622,1.12622,1.12615,1.12615,31600000.0
2006-08-11 01:52:00,1.12624,1.12631,1.12613,1.12613,125000000.0
2006-08-11 01:53:00,1.126,1.126,1.126,1.126,36099998.0
2006-08-11 01:54:00,1.126,1.126,1.12595,1.126,88500001.0
2006-08-11 01:55:00,1.1259,1.12605,1.1259,1.12605,44399999.0
2006-08-11 01:56:00,1.12604,1.12606,1.12604,1.12606,20800000.0
2006-08-11 01:57:00,1.12614,1.12626,1.12599,1.12599,82900000.0
2006-08-11 01:58:00,1.12601,1.12601,1.12582,1.12596,182300002.0
2006-08-11 01:59:00,1.12591,1.12603,1.12588,1.12595,107000000.0
2006-08-11 02:00:00,1.12593,1.126,1.12592,1.12592,221800000.0
2006-08-11 02:01:00,1.12603,1.12603,1.12603,1.12603,1800000.0
2006-08-11 02:02:00,1.126,1.126,1.126,1.126,3200000.0
2006-08-11 02:03:00,1.12597,1.12603,1.12584,1.12595,124700001.0
2006-08-11 02:04:00,1.1259,1.1259,1.12587,1.12587,51000001.0
2006-08-11 02:05:00,1.12595,1.12595,1.12582,1.1259,153700001.0
2006-08-11 02:06:00,1.1258,1.12593,1.1258,1.12593,58199998.0
2006-08-11 02:07:00,1.12598,1.12599,1.12593,1.12595,65399999.0
2006-08-11 02:08:00,1.12605,1.12631,1.12605,1.12624,165399999.0
2006-08-11 02:09:00,1.12641,1.12644,1.12641,1.12644,33100000.0
2006-08-11 02:10:00,1.12661,1.12681,1.12661,1.12677,184099998.0
2006-08-11 02:11:00,1.12676,1.12676,1.12663,1.12663,190999996.0
2006-08-11 02:12:00,1.12658,1.12658,1.12658,1.12658,7100000.0
2006-08-11 02:13:00,1.1266,1.1266,1.1266,1.1266,29500000.0
2006-08-11 02:14:00,1.1266,1.1266,1.1266,1.1266,52400000.0
2006-08-11 02:15:00,1.12667,1.12673,1.12659,1.12673,145900000.0
2006-08-11 02:16:00,1.12666,1.12666,1.12664,1.12664,65000000.0
2006-08-11 02:17:00,1.12665,1.12665,1.12662,1.12662,2400000.0
2006-08-11 02:18:00,1.12655,1.12655,1.12655,1.12655,4000000.0
2006-08-11 02:19:00,1.12653,1.12662,1.12649,1.1266,130299999.0
2006-08-11 02:20:00,1.12655,1.12666,1.12655,1.12658,137700001.0
2006-08-11 02:21:00,1.12637,1.12638,1.12637,1.12638,30999999.0
2006-08-11 02:22:00,1.12628,1.12628,1.12617,1.1262,105900000.0
2006-08-11 02:23:00,1.12608,1.12614,1.12597,1.12608,54900000.0
2006-08-11 02:24:00,1.126,1.126,1.12595,1.12595,61200001.0
2006-08-11 02:25:00,1.12595,1.12602,1.12595,1.12602,12800000.0
2006-08-11 02:26:00,1.12615,1.1262,1.12615,1.1262,10400000.0
2006-08-11 02:27:00,1.1264,1.1264,1.1264,1.1264,8100000.0
2006-08-11 02:28:00,1.1264,1.1264,1.1264,1.1264,5600000.0
2006-08-11 02:29:00,1.12633,1.1264,1.12629,1.1264,122400001.0
2006-08-11 02:30:00,1.12643,1.12643,1.1264,1.1264,84700000.0
2006-08-11 02:31:00,1.12641,1.12653,1.12641,1.12647,105000001.0
2006-08-11 02:32:00,1.12655,1.12655,1.1265,1.1265,14500000.0
2006-08-11 02:33:00,1.12655,1.12655,1.1265,1.1265,79299998.0
2006-08-11 02:34:00,1.12648,1.1265,1.12645,1.1265,76299999.0
2006-08-11 02:35:00,1.12655,1.12655,1.12645,1.12645,10800000.0
2006-08-11 02:36:00,1.1265,1.1265,1.1265,1.1265,70400000.0
2006-08-11 02:37:00,1.12655,1.12655,1.12645,1.12645,24700000.0
2006-08-11 02:38:00,1.12645,1.1265,1.12645,1.1265,88600001.0
2006-08-11 02:39:00,1.12649,1.12649,1.12639,1.12648,41400001.0
2006-08-11 02:40:00,1.12633,1.12635,1.12633,1.12635,8000000.0
2006-08-11 02:41:00,1.12645,1.12672,1.12645,1.12646,65500001.0
2006-08-11 02:42:00,1.12657,1.12677,1.12657,1.12677,45200000.0
2006-08-11 02:43:00,1.12681,1.12681,1.12652,1.12652,219900001.0
2006-08-11 02:44:00,1.12641,1.12644,1.12641,1.12644,3200000.0
2006-08-11 02:45:00,1.12635,1.12635,1.12635,1.12635,3200000.0
2006-08-11 02:46:00,1.12638,1.12652,1.12631,1.12634,45499999.0
2006-08-11 02:47:00,1.12628,1.12628,1.12625,1.12625,16900000.0
2006-08-11 02:48:00,1.12633,1.12635,1.12625,1.1263,127300000.0
2006-08-11 02:49:00,1.12635,1.12635,1.1263,1.1263,35100000.0
2006-08-11 02:50:00,1.12621,1.12622,1.12621,1.12622,30200000.0
2006-08-11 02:51:00,1.12601,1.12608,1.12596,1.12596,58799999.0
2006-08-11 02:52:00,1.12618,1.12618,1.12617,1.12617,30400000.0
2006-08-11 02:53:00,1.12618,1.12638,1.12618,1.12638,16000000.0
2006-08-11 02:54:00,1.12657,1.12667,1.1263,1.12631,156100001.0
2006-08-11 02:55:00,1.12642,1.12642,1.12631,1.12631,25900000.0
2006-08-11 02:56:00,1.12635,1.12635,1.1263,1.1263,90899998.0
2006-08-11 02:57:00,1.1263,1.1263,1.12625,1.12625,9300000.0
2006-08-11 02:58:00,1.1263,1.1263,1.12625,1.12625,19400000.0
2006-08-11 02:59:00,1.12642,1.12652,1.12633,1.1264,93100000.0
2006-08-11 03:00:00,1.12632,1.12642,1.12625,1.12642,55399999.0
2006-08-11 03:01:00,1.1264,1.1264,1.1264,1.1264,41500001.0
2006-08-11 03:02:00,1.12643,1.12645,1.1263,1.12645,146599999.0
2006-08-11 03:03:00,1.12643,1.12643,1.1263,1.1264,127000000.0
2006-08-11 03:04:00,1.12645,1.12645,1.12633,1.12633,166499996.0
2006-08-11 03:05:00,1.12634,1.12642,1.12629,1.12633,107899999.0
2006-08-11 03:06:00,1.12637,1.12647,1.12637,1.12647,45800001.0
2006-08-11 03:07:00,1.12648,1.12648,1.12648,1.12648,42500000.0
2006-08-11 03:08:00,1.12653,1.12659,1.12651,1.12655,44399999.0
2006-08-11 03:09:00,1.1266,1.12664,1.12652,1.12653,109600002.0
2006-08-11 03:10:00,1.12654,1.12665,1.12654,1.12665,20300000.0
2006-08-11 03:11:00,1.12675,1.12675,1.12665,1.12665,16600000.0
2006-08-11 03:12:00,1.12665,1.12665,1.12657,1.12657,30900000.0
2006-08-11 03:13:00,1.12657,1.12657,1.12643,1.12645,64400000.0
2006-08-11 03:14:00,1.12653,1.12662,1.12651,1.12653,111300001.0
2006-08-11 03:15:00,1.12655,1.1266,1.12653,1.12653,6400000.0
2006-08-11 03:16:00,1.1266,1.12668,1.1266,1.12668,5600000.0
2006-08-11 03:17:00,1.12663,1.12665,1.12655,1.12655,58500001.0
2006-08-11 03:18:00,1.12667,1.12672,1.12655,1.12672,117300000.0
2006-08-11 03:19:00,1.12672,1.12679,1.12669,1.12672,77800000.0
2006-08-11 03:20:00,1.12675,1.12675,1.1267,1.1267,29200000.0
2006-08-11 03:21:00,1.12669,1.12669,1.12656,1.12659,83999999.0
2006-08-11 03:22:00,1.1265,1.1265,1.12643,1.1265,65700000.0
2006-08-11 03:23:00,1.12645,1.12664,1.12645,1.12658,111599999.0
2006-08-11 03:24:00,1.12653,1.12654,1.12653,1.12654,36000000.0
2006-08-11 03:25:00,1.1265,1.12655,1.12645,1.12653,65300001.0
2006-08-11 03:26:00,1.12653,1.12655,1.12645,1.1265,59299999.0
2006-08-11 03:27:00,1.12648,1.1265,1.12648,1.1265,18600000.0
2006-08-11 03:28:00,1.1265,1.1265,1.1265,1.1265,60800001.0
2006-08-11 03:29:00,1.12652,1.1266,1.12646,1.12652,71399998.0
2006-08-11 03:30:00,1.12658,1.12658,1.12645,1.12645,118900000.0
2006-08-11 03:31:00,1.12643,1.12643,1.12629,1.12635,44700000.0
2006-08-11 03:32:00,1.12634,1.12638,1.12627,1.12627,76099999.0
2006-08-11 03:33:00,1.1262,1.12633,1.1262,1.12633,34700000.0
2006-08-11 03:34:00,1.12631,1.12642,1.12631,1.12642,83200001.0
2006-08-11 03:35:00,1.12635,1.12635,1.12632,1.12633,31400000.0
2006-08-11 03:36:00,1.12624,1.12652,1.1261,1.12652,83299998.0
2006-08-11 03:37:00,1.12649,1.12649,1.12641,1.12641,1600000.0
2006-08-11 03:38:00,1.12633,1.12651,1.12633,1.12641,168900002.0
2006-08-11 03:39:00,1.1264,1.12645,1.12638,1.1264,116700001.0
2006-08-11 03:40:00,1.12635,1.12645,1.12635,1.1264,111700001.0
2006-08-11 03:41:00,1.1264,1.12645,1.12635,1.12645,96900000.0
2006-08-11 03:42:00,1.12635,1.1264,1.12635,1.1264,44599998.0
2006-08-11 03:43:00,1.12645,1.12645,1.12633,1.12633,59190000.0
2006-08-11 03:44:00,1.12642,1.12647,1.12635,1.12642,60300000.0
2006-08-11 03:45:00,1.1264,1.12652,1.12638,1.12638,45500001.0
2006-08-11 03:46:00,1.12643,1.1265,1.12643,1.1265,25600001.0
2006-08-11 03:47:00,1.12654,1.12681,1.12647,1.12681,85400000.0
2006-08-11 03:48:00,1.12687,1.12702,1.12662,1.12662,78999999.0
2006-08-11 03:49:00,1.1266,1.12663,1.12655,1.12655,46400000.0
2006-08-11 03:50:00,1.12655,1.12665,1.12655,1.12665,40200000.0
2006-08-11 03:51:00,1.12669,1.1267,1.12654,1.12659,150300001.0
2006-08-11 03:52:00,1.12655,1.12655,1.12655,1.12655,15100000.0
2006-08-11 03:53:00,1.12663,1.12663,1.1265,1.12657,94100000.0
2006-08-11 03:54:00,1.1265,1.1265,1.12645,1.1265,66000002.0
2006-08-11 03:55:00,1.1265,1.1265,1.1265,1.1265,20900000.0
2006-08-11 03:56:00,1.12652,1.12665,1.12652,1.12655,39100000.0
2006-08-11 03:57:00,1.1266,1.1266,1.1266,1.1266,30799999.0
2006-08-11 03:58:00,1.1265,1.12665,1.1265,1.12665,33500000.0
2006-08-11 03:59:00,1.12665,1.12665,1.12665,1.12665,31900000.0
2006-08-11 04:00:00,1.12658,1.12667,1.12658,1.12667,50900000.0
2006-08-11 04:01:00,1.12665,1.12665,1.12652,1.12652,59400001.0
2006-08-11 04:02:00,1.12665,1.12665,1.12665,1.12665,17500001.0
2006-08-11 04:03:00,1.1267,1.1268,1.1267,1.1268,36100000.0
2006-08-11 04:04:00,1.12716,1.12716,1.12714,1.12714,66600003.0
2006-08-11 04:05:00,1.12728,1.12735,1.12722,1.12735,89500000.0
2006-08-11 04:06:00,1.12731,1.12731,1.12709,1.12727,77000000.0
2006-08-11 04:07:00,1.12723,1.12723,1.12706,1.12714,59200001.0
2006-08-11 04:08:00,1.12701,1.12704,1.12701,1.12704,73200001.0
2006-08-11 04:09:00,1.12702,1.12705,1.127,1.12703,39000000.0
2006-08-11 04:10:00,1.127,1.127,1.1269,1.127,148400000.0
2006-08-11 04:11:00,1.12695,1.127,1.12695,1.127,32600000.0
2006-08-11 04:12:00,1.12702,1.12705,1.12695,1.127,118499999.0
2006-08-11 04:13:00,1.12705,1.12705,1.127,1.127,35199999.0
2006-08-11 04:14:00,1.127,1.12705,1.12695,1.12695,79900001.0
2006-08-11 04:15:00,1.12695,1.12695,1.12695,1.12695,9500000.0
2006-08-11 04:16:00,1.12695,1.127,1.12695,1.127,71399997.0
2006-08-11 04:17:00,1.12692,1.12705,1.12692,1.12705,40300000.0
2006-08-11 04:18:00,1.1271,1.12712,1.1271,1.12712,11200000.0
2006-08-11 04:19:00,1.12705,1.12715,1.1269,1.1269,10300000.0
2006-08-11 04:20:00,1.12719,1.12719,1.12716,1.12716,8900000.0
2006-08-11 04:21:00,1.12713,1.12714,1.12704,1.1271,128200002.0
2006-08-11 04:22:00,1.12705,1.12715,1.12702,1.12712,84999998.0
2006-08-11 04:23:00,1.1271,1.1271,1.12705,1.12705,91899999.0
2006-08-11 04:24:00,1.12706,1.12717,1.12698,1.12698,92700001.0
2006-08-11 04:25:00,1.12707,1.12722,1.12707,1.12722,51200000.0
2006-08-11 04:26:00,1.12722,1.12722,1.12708,1.12717,24000000.0
2006-08-11 04:27:00,1.12725,1.12727,1.12715,1.12727,89900000.0
2006-08-11 04:28:00,1.12718,1.12746,1.12718,1.12739,76500000.0
2006-08-11 04:29:00,1.12735,1.12748,1.12732,1.12738,69100002.0
2006-08-11 04:30:00,1.1273,1.12735,1.12721,1.12735,111500002.0
2006-08-11 04:31:00,1.12731,1.12751,1.12715,1.12751,138399996.0
2006-08-11 04:32:00,1.12745,1.12761,1.12743,1.12761,79399999.0
2006-08-11 04:33:00,1.12765,1.1277,1.1276,1.12765,98400002.0
2006-08-11 04:34:00,1.12755,1.12755,1.12717,1.12721,99500001.0
2006-08-11 04:35:00,1.12727,1.12752,1.12727,1.12746,47900000.0
2006-08-11 04:36:00,1.12744,1.12744,1.12721,1.12721,93600002.0
2006-08-11 04:37:00,1.12708,1.12735,1.12706,1.12735,81100001.0
2006-08-11 04:38:00,1.12737,1.12739,1.1273,1.1273,151699998.0
2006-08-11 04:39:00,1.12721,1.12721,1.12717,1.12717,36600001.0
2006-08-11 04:40:00,1.12711,1.12716,1.12707,1.12707,94500003.0
2006-08-11 04:41:00,1.12712,1.12719,1.12709,1.12714,59700000.0
2006-08-11 04:42:00,1.1272,1.1272,1.1272,1.1272,2800000.0
2006-08-11 04:43:00,1.12715,1.12721,1.127,1.12717,156800002.0
2006-08-11 04:44:00,1.1272,1.1272,1.1272,1.1272,30200000.0
2006-08-11 04:45:00,1.12723,1.12727,1.12723,1.12723,44800000.0
2006-08-11 04:46:00,1.12733,1.12744,1.12724,1.12725,141999998.0
2006-08-11 04:47:00,1.12714,1.12728,1.12714,1.12725,160200002.0
2006-08-11 04:48:00,1.12725,1.12733,1.12724,1.1273,131299999.0
2006-08-11 04:49:00,1.12731,1.12732,1.12721,1.12724,124000003.0
2006-08-11 04:50:00,1.12725,1.12735,1.12725,1.12725,19000000.0
2006-08-11 04:51:00,1.1274,1.12743,1.12718,1.12718,97899997.0
2006-08-11 04:52:00,1.12712,1.12717,1.12705,1.12715,35900000.0
2006-08-11 04:53:00,1.12719,1.12728,1.12719,1.12728,77299999.0
2006-08-11 04:54:00,1.1273,1.12732,1.12725,1.1273,46200002.0
2006-08-11 04:55:00,1.12725,1.12735,1.12725,1.12732,62700000.0
2006-08-11 04:56:00,1.12725,1.12735,1.12722,1.1273,59400002.0
2006-08-11 04:57:00,1.12735,1.12735,1.12725,1.1273,71100001.0
2006-08-11 04:58:00,1.1273,1.1273,1.1273,1.1273,5600000.0
2006-08-11 04:59:00,1.12727,1.1273,1.12722,1.12727,124100000.0
2006-08-11 05:00:00,1.12733,1.12733,1.12727,1.12727,27000000.0
2006-08-11 05:01:00,1.12741,1.12748,1.1274,1.12748,125600001.0
2006-08-11 05:02:00,1.1275,1.12757,1.12743,1.1275,92600001.0
2006-08-11 05:03:00,1.12738,1.12746,1.12734,1.12741,68300002.0
2006-08-11 05:04:00,1.12735,1.12745,1.12735,1.1274,125100001.0
2006-08-11 05:05:00,1.1274,1.1274,1.1274,1.1274,700000.0
2006-08-11 05:06:00,1.12737,1.12738,1.12725,1.12738,66100000.0
2006-08-11 05:07:00,1.12748,1.12748,1.12732,1.1274,106199998.0
2006-08-11 05:08:00,1.1274,1.1274,1.1274,1.1274,11100000.0
2006-08-11 05:09:00,1.1274,1.12745,1.12732,1.12733,66900002.0
2006-08-11 05:10:00,1.12735,1.1274,1.12732,1.12738,100599998.0
2006-08-11 05:11:00,1.12739,1.12739,1.12721,1.12725,124100000.0
2006-08-11 05:12:00,1.12734,1.12741,1.12734,1.12738,46100001.0
2006-08-11 05:13:00,1.12732,1.12742,1.12732,1.12738,103600002.0
2006-08-11 05:14:00,1.12742,1.12742,1.12735,1.1274,8000000.0
2006-08-11 05:15:00,1.12735,1.1274,1.12733,1.12733,69500001.0
2006-08-11 05:16:00,1.12745,1.12748,1.12735,1.12735,43100000.0
2006-08-11 05:17:00,1.1274,1.12742,1.12735,1.12735,126599998.0
2006-08-11 05:18:00,1.12738,1.12745,1.12738,1.1274,76600002.0
2006-08-11 05:19:00,1.12737,1.12737,1.12724,1.12724,34199999.0
2006-08-11 05:20:00,1.12741,1.12742,1.12733,1.12739,92500001.0
2006-08-11 05:21:00,1.1274,1.1274,1.1274,1.1274,4000000.0
2006-08-11 05:22:00,1.1274,1.1274,1.12735,1.1274,46600001.0
2006-08-11 05:23:00,1.12736,1.12739,1.1273,1.1273,54300000.0
2006-08-11 05:24:00,1.12735,1.12735,1.12735,1.12735,3200000.0
2006-08-11 05:25:00,1.1273,1.1273,1.1273,1.1273,800000.0
2006-08-11 05:26:00,1.1273,1.12735,1.12725,1.12725,26500000.0
2006-08-11 05:27:00,1.12721,1.12724,1.12721,1.12724,53100000.0
2006-08-11 05:28:00,1.12723,1.12727,1.12723,1.12727,11300000.0
2006-08-11 05:29:00,1.12728,1.12728,1.12717,1.12725,126600000.0
2006-08-11 05:30:00,1.12722,1.12731,1.12722,1.12725,92100001.0
2006-08-11 05:31:00,1.1273,1.12735,1.12722,1.1273,62800002.0
2006-08-11 05:32:00,1.12735,1.12735,1.12735,1.12735,40700000.0
2006-08-11 05:33:00,1.1273,1.1273,1.1273,1.1273,18400000.0
2006-08-11 05:34:00,1.12725,1.1273,1.12723,1.12723,79000002.0
2006-08-11 05:35:00,1.1273,1.1273,1.12728,1.12728,51900000.0
2006-08-11 05:36:00,1.1273,1.12735,1.1273,1.12735,31900000.0
2006-08-11 05:37:00,1.12725,1.1273,1.12725,1.1273,7200000.0
2006-08-11 05:38:00,1.12732,1.1274,1.12725,1.12727,9600000.0
2006-08-11 05:39:00,1.1274,1.12745,1.12735,1.12745,144600001.0
2006-08-11 05:40:00,1.12738,1.12745,1.12735,1.1274,103900004.0
2006-08-11 05:41:00,1.1275,1.12761,1.1275,1.1276,33400001.0
2006-08-11 05:42:00,1.1274,1.12746,1.1274,1.12745,23400000.0
2006-08-11 05:43:00,1.12732,1.12735,1.12716,1.12735,90299998.0
2006-08-11 05:44:00,1.12725,1.12735,1.12725,1.12728,13900000.0
2006-08-11 05:45:00,1.1272,1.12735,1.1272,1.12725,110099998.0
2006-08-11 05:46:00,1.12723,1.12723,1.12712,1.12712,10700000.0
2006-08-11 05:47:00,1.12703,1.12718,1.12703,1.12711,81000000.0
2006-08-11 05:48:00,1.12713,1.12722,1.12713,1.12722,37800000.0
2006-08-11 05:49:00,1.1272,1.1274,1.1272,1.12734,100000000.0
2006-08-11 05:50:00,1.12727,1.12747,1.12727,1.12747,114700001.0
2006-08-11 05:51:00,1.12736,1.12746,1.12735,1.12743,91900001.0
2006-08-11 05:52:00,1.12755,1.12755,1.12742,1.12742,149599999.0
2006-08-11 05:53:00,1.12748,1.12755,1.1274,1.12755,74699998.0
2006-08-11 05:54:00,1.12751,1.12751,1.12744,1.12744,4000000.0
2006-08-11 05:55:00,1.1274,1.12742,1.12735,1.12742,50100000.0
2006-08-11 05:56:00,1.12737,1.1274,1.12737,1.1274,43899999.0
2006-08-11 05:57:00,1.12735,1.1274,1.12735,1.1274,95200000.0
2006-08-11 05:58:00,1.12743,1.12749,1.12736,1.12736,100000001.0
2006-08-11 05:59:00,1.12735,1.12735,1.12735,1.12735,17900000.0
2006-08-11 06:00:00,1.12738,1.12738,1.12735,1.12738,44000001.0
2006-08-11 06:01:00,1.1274,1.12745,1.1273,1.1274,50000001.0
2006-08-11 06:02:00,1.12735,1.12745,1.1273,1.12735,134000000.0
2006-08-11 06:03:00,1.12735,1.12742,1.12735,1.1274,172399998.0
2006-08-11 06:04:00,1.12737,1.1274,1.12735,1.12735,73700001.0
2006-08-11 06:05:00,1.12745,1.12745,1.12732,1.12735,51599999.0
2006-08-11 06:06:00,1.1274,1.1274,1.12735,1.12735,84199998.0
2006-08-11 06:07:00,1.12748,1.12752,1.12741,1.12746,64199999.0
2006-08-11 06:08:00,1.1275,1.12755,1.12748,1.12752,106500001.0
2006-08-11 06:09:00,1.12747,1.12747,1.12736,1.12736,83400000.0
2006-08-11 06:10:00,1.12743,1.12743,1.1272,1.12737,114500000.0
2006-08-11 06:11:00,1.12735,1.12745,1.12735,1.12738,120400000.0
2006-08-11 06:12:00,1.12736,1.12736,1.12728,1.12728,161900000.0
2006-08-11 06:13:00,1.12735,1.1274,1.12735,1.1274,15100000.0
2006-08-11 06:14:00,1.12742,1.12748,1.12737,1.12748,104699998.0
2006-08-11 06:15:00,1.1275,1.12754,1.12737,1.12747,120900000.0
2006-08-11 06:16:00,1.12742,1.12751,1.12738,1.12751,53000001.0
2006-08-11 06:17:00,1.12749,1.12752,1.12737,1.12742,108800000.0
2006-08-11 06:18:00,1.12742,1.12748,1.12735,1.1274,128200000.0
2006-08-11 06:19:00,1.12745,1.12745,1.12737,1.1274,55200000.0
2006-08-11 06:20:00,1.12735,1.12738,1.12733,1.12733,93299999.0
2006-08-11 06:21:00,1.12723,1.12753,1.12716,1.12753,70299998.0
2006-08-11 06:22:00,1.12758,1.12758,1.12735,1.12737,74700000.0
2006-08-11 06:23:00,1.12727,1.12756,1.12727,1.12756,63000000.0
2006-08-11 06:24:00,1.12755,1.12755,1.12733,1.12735,115399999.0
2006-08-11 06:25:00,1.12725,1.12725,1.1271,1.1271,12000000.0
2006-08-11 06:26:00,1.12728,1.12738,1.12725,1.12725,35499999.0
2006-08-11 06:27:00,1.1273,1.1273,1.12725,1.12728,98199998.0
2006-08-11 06:28:00,1.12725,1.12735,1.1272,1.1272,48500000.0
2006-08-11 06:29:00,1.12726,1.12741,1.12726,1.12738,159200000.0
2006-08-11 06:30:00,1.12742,1.12742,1.12742,1.12742,11200000.0
2006-08-11 06:31:00,1.12735,1.12745,1.12735,1.12735,82900000.0
2006-08-11 06:32:00,1.1274,1.1274,1.1274,1.1274,15300000.0
2006-08-11 06:33:00,1.1274,1.1274,1.1273,1.1273,20900000.0
2006-08-11 06:34:00,1.12738,1.1274,1.12737,1.1274,57499999.0
2006-08-11 06:35:00,1.12735,1.12745,1.12735,1.12735,137400001.0
2006-08-11 06:36:00,1.12732,1.12732,1.12732,1.12732,11900000.0
2006-08-11 06:37:00,1.1274,1.12742,1.12735,1.1274,79099999.0
2006-08-11 06:38:00,1.12751,1.12751,1.12747,1.12748,75600001.0
2006-08-11 06:39:00,1.12746,1.12748,1.12739,1.12748,85800001.0
2006-08-11 06:40:00,1.12755,1.12755,1.12745,1.12753,88600000.0
2006-08-11 06:41:00,1.12748,1.12748,1.12738,1.12742,51800001.0
2006-08-11 06:42:00,1.1274,1.12745,1.12732,1.1274,93500001.0
2006-08-11 06:43:00,1.12735,1.1274,1.12735,1.1274,80900000.0
2006-08-11 06:44:00,1.12743,1.12743,1.12728,1.1274,69300000.0
2006-08-11 06:45:00,1.12747,1.12747,1.12737,1.12737,76299999.0
2006-08-11 06:46:00,1.12742,1.12742,1.12727,1.12727,5000000.0
2006-08-11 06:47:00,1.12726,1.12746,1.12726,1.12746,56200001.0
2006-08-11 06:48:00,1.12748,1.12748,1.12738,1.12745,80500001.0
2006-08-11 06:49:00,1.12739,1.12739,1.12712,1.1273,55300000.0
2006-08-11 06:50:00,1.1274,1.12742,1.12735,1.1274,95000002.0
2006-08-11 06:51:00,1.12738,1.1274,1.1271,1.1274,42400000.0
2006-08-11 06:52:00,1.1274,1.12745,1.1273,1.12735,188200001.0
2006-08-11 06:53:00,1.12738,1.12738,1.12738,1.12738,13100000.0
2006-08-11 06:54:00,1.1274,1.1274,1.1274,1.1274,13700000.0
2006-08-11 06:55:00,1.12752,1.12772,1.12752,1.12772,26200000.0
2006-08-11 06:56:00,1.12773,1.12773,1.12758,1.12767,73300001.0
2006-08-11 06:57:00,1.12766,1.12766,1.12759,1.12759,18700000.0
2006-08-11 06:58:00,1.12763,1.12767,1.12763,1.12767,13500000.0
2006-08-11 06:59:00,1.1276,1.12776,1.1276,1.12763,127499999.0
2006-08-11 07:00:00,1.12755,1.1276,1.12755,1.12755,103700000.0
2006-08-11 07:01:00,1.12767,1.12768,1.12757,1.12757,101300002.0
2006-08-11 07:02:00,1.1276,1.1276,1.12752,1.12752,31200000.0
2006-08-11 07:03:00,1.12767,1.12768,1.1276,1.12762,99400000.0
2006-08-11 07:04:00,1.12755,1.12758,1.12747,1.12753,159300001.0
2006-08-11 07:05:00,1.12746,1.12756,1.12746,1.12756,27400000.0
2006-08-11 07:06:00,1.12768,1.12776,1.12765,1.12765,91199998.0
2006-08-11 07:07:00,1.12759,1.1276,1.12748,1.12758,101799999.0
2006-08-11 07:08:00,1.12753,1.12757,1.12745,1.12751,142600002.0
2006-08-11 07:09:00,1.12755,1.12765,1.12755,1.12755,190000000.0
2006-08-11 07:10:00,1.1276,1.12763,1.1276,1.12763,88000000.0
2006-08-11 07:11:00,1.1276,1.1276,1.1276,1.1276,1600000.0
2006-08-11 07:12:00,1.12755,1.12765,1.12755,1.12758,87900001.0
2006-08-11 07:13:00,1.1276,1.12765,1.12752,1.1276,99700001.0
2006-08-11 07:14:00,1.12755,1.1276,1.12755,1.12757,72100000.0
2006-08-11 07:15:00,1.12757,1.12763,1.12757,1.1276,72299999.0
2006-08-11 07:16:00,1.1276,1.12765,1.1275,1.12755,35900000.0
2006-08-11 07:17:00,1.12757,1.1276,1.12757,1.1276,19099999.0
2006-08-11 07:18:00,1.12754,1.12758,1.12748,1.12753,94300000.0
2006-08-11 07:19:00,1.12745,1.1275,1.12745,1.1275,27500001.0
2006-08-11 07:20:00,1.12745,1.1275,1.12745,1.1275,8800000.0
2006-08-11 07:21:00,1.12746,1.12752,1.12739,1.12748,171699999.0
2006-08-11 07:22:00,1.12742,1.12748,1.12742,1.12748,118400001.0
2006-08-11 07:23:00,1.1275,1.1275,1.1275,1.1275,23100000.0
2006-08-11 07:24:00,1.12756,1.12756,1.12751,1.12751,26300000.0
2006-08-11 07:25:00,1.1276,1.12765,1.12755,1.12755,148600003.0
2006-08-11 07:26:00,1.12757,1.12757,1.12747,1.12747,33500000.0
2006-08-11 07:27:00,1.12754,1.12754,1.12753,1.12753,40999998.0
2006-08-11 07:28:00,1.12756,1.12767,1.12752,1.12752,160100001.0
2006-08-11 07:29:00,1.12742,1.1275,1.12742,1.1275,42400000.0
2006-08-11 07:30:00,1.12745,1.12745,1.12745,1.12745,8000000.0
2006-08-11 07:31:00,1.1275,1.12755,1.12742,1.1275,146600000.0
2006-08-11 07:32:00,1.12755,1.12755,1.1275,1.1275,11100000.0
2006-08-11 07:33:00,1.1275,1.12752,1.12745,1.1275,81500001.0
2006-08-11 07:34:00,1.12745,1.1275,1.12745,1.1275,110300002.0
2006-08-11 07:35:00,1.12745,1.12755,1.12745,1.1275,57800000.0
2006-08-11 07:36:00,1.1275,1.12755,1.12742,1.12748,117699999.0
2006-08-11 07:37:00,1.1275,1.1275,1.1275,1.1275,3200000.0
2006-08-11 07:38:00,1.12755,1.12755,1.12745,1.1275,24700000.0
2006-08-11 07:39:00,1.12745,1.1275,1.12745,1.12747,107400002.0
2006-08-11 07:40:00,1.12745,1.12747,1.12734,1.12734,92200001.0
2006-08-11 07:41:00,1.12728,1.12732,1.12728,1.12732,19900000.0
2006-08-11 07:42:00,1.12735,1.12743,1.12731,1.12743,59500000.0
2006-08-11 07:43:00,1.12745,1.12745,1.12735,1.12735,43399999.0
2006-08-11 07:44:00,1.1274,1.12745,1.1273,1.12745,174499999.0
2006-08-11 07:45:00,1.12732,1.12747,1.12732,1.12745,95000000.0
2006-08-11 07:46:00,1.12737,1.1274,1.12737,1.1274,31300000.0
2006-08-11 07:47:00,1.12735,1.1274,1.12735,1.1274,6400000.0
2006-08-11 07:48:00,1.12739,1.12743,1.12732,1.12737,134299999.0
2006-08-11 07:49:00,1.1274,1.12745,1.12735,1.1274,117000001.0
2006-08-11 07:50:00,1.12745,1.12745,1.12745,1.12745,4300000.0
2006-08-11 07:51:00,1.1274,1.12742,1.12735,1.12735,164900003.0
2006-08-11 07:52:00,1.1274,1.1274,1.12735,1.12735,39700001.0
2006-08-11 07:53:00,1.1274,1.1274,1.1274,1.1274,50300000.0
2006-08-11 07:54:00,1.1274,1.12745,1.12735,1.12735,97000001.0
2006-08-11 07:55:00,1.1274,1.12741,1.1273,1.12738,43800000.0
2006-08-11 07:56:00,1.12726,1.12731,1.12726,1.12731,38600000.0
2006-08-11 07:57:00,1.12715,1.12739,1.12705,1.12739,55700000.0
2006-08-11 07:58:00,1.1275,1.1275,1.12743,1.1275,71699999.0
2006-08-11 07:59:00,1.12745,1.12752,1.12745,1.1275,106899998.0
2006-08-11 08:00:00,1.12746,1.12757,1.12742,1.12748,72100000.0
2006-08-11 08:01:00,1.1272,1.1272,1.1272,1.1272,8400000.0
2006-08-11 08:02:00,1.1269,1.12695,1.12687,1.1269,82200002.0
2006-08-11 08:03:00,1.12688,1.12688,1.12665,1.12679,112600002.0
2006-08-11 08:04:00,1.12691,1.12712,1.1269,1.12712,119300000.0
2006-08-11 08:05:00,1.12708,1.12708,1.12693,1.12693,153399998.0
2006-08-11 08:06:00,1.12695,1.12695,1.1269,1.12695,81599998.0
2006-08-11 08:07:00,1.1269,1.12692,1.12685,1.1269,135300000.0
2006-08-11 08:08:00,1.12692,1.12692,1.1269,1.1269,24799999.0
2006-08-11 08:09:00,1.12695,1.12695,1.12682,1.12682,154699998.0
2006-08-11 08:10:00,1.12691,1.12702,1.12683,1.12702,137199999.0
2006-08-11 08:11:00,1.12703,1.12713,1.12697,1.12713,64999999.0
2006-08-11 08:12:00,1.12704,1.12704,1.12691,1.12691,20699999.0
2006-08-11 08:13:00,1.12683,1.12687,1.12675,1.12675,52699999.0
2006-08-11 08:14:00,1.12675,1.12685,1.12675,1.1268,49799999.0
2006-08-11 08:15:00,1.1268,1.12683,1.12675,1.12675,163200000.0
2006-08-11 08:16:00,1.1268,1.1268,1.12675,1.12675,64200000.0
2006-08-11 08:17:00,1.1268,1.1268,1.12675,1.12677,53800001.0
2006-08-11 08:18:00,1.12681,1.127,1.12681,1.127,46399999.0
2006-08-11 08:19:00,1.1271,1.12715,1.1269,1.1269,50200000.0
2006-08-11 08:20:00,1.1269,1.12698,1.1269,1.12698,113099999.0
2006-08-11 08:21:00,1.12705,1.12705,1.12695,1.127,57300000.0
2006-08-11 08:22:00,1.12707,1.12721,1.12707,1.12707,59899998.0
2006-08-11 08:23:00,1.12705,1.12718,1.12705,1.12718,141400003.0
2006-08-11 08:24:00,1.12719,1.12737,1.12718,1.12737,98100002.0
2006-08-11 08:25:00,1.12738,1.12801,1.12738,1.12801,76800001.0
2006-08-11 08:26:00,1.12792,1.12792,1.12764,1.12764,53900000.0
2006-08-11 08:27:00,1.1274,1.12755,1.1274,1.12752,44300000.0
2006-08-11 08:28:00,1.12747,1.12747,1.12734,1.12734,20800000.0
2006-08-11 08:29:00,1.12728,1.12728,1.12712,1.12712,16800000.0
2006-08-11 08:30:00,1.12715,1.1273,1.12715,1.12728,75600001.0
2006-08-11 08:31:00,1.12732,1.12732,1.12725,1.1273,138599999.0
2006-08-11 08:32:00,1.12738,1.12741,1.12729,1.12739,142200001.0
2006-08-11 08:33:00,1.12737,1.12752,1.12734,1.12752,91199999.0
2006-08-11 08:34:00,1.12748,1.12752,1.12735,1.12752,84900002.0
2006-08-11 08:35:00,1.12755,1.12755,1.12722,1.12727,99099999.0
2006-08-11 08:36:00,1.12712,1.12726,1.12698,1.12698,100199999.0
2006-08-11 08:37:00,1.12699,1.12706,1.12695,1.127,79099999.0
2006-08-11 08:38:00,1.12702,1.12705,1.1269,1.1269,56900001.0
2006-08-11 08:39:00,1.12685,1.12695,1.12685,1.1269,79700000.0
2006-08-11 08:40:00,1.12683,1.12684,1.12683,1.12684,8000000.0
2006-08-11 08:41:00,1.1268,1.12685,1.1267,1.1267,94300002.0
2006-08-11 08:42:00,1.12681,1.12692,1.12681,1.12684,40100000.0
2006-08-11 08:43:00,1.12688,1.12688,1.12676,1.12677,75200002.0
2006-08-11 08:44:00,1.12687,1.12698,1.12687,1.12698,36300000.0
2006-08-11 08:45:00,1.127,1.12703,1.12698,1.127,127900001.0
2006-08-11 08:46:00,1.127,1.12702,1.127,1.12702,32900000.0
2006-08-11 08:47:00,1.12693,1.12693,1.12679,1.12679,34300000.0
2006-08-11 08:48:00,1.12665,1.12665,1.1265,1.1265,14400000.0
2006-08-11 08:49:00,1.12647,1.12659,1.12629,1.12629,98299999.0
2006-08-11 08:50:00,1.12628,1.12648,1.12622,1.1264,133000001.0
2006-08-11 08:51:00,1.12628,1.12628,1.12605,1.12605,67100000.0
2006-08-11 08:52:00,1.12605,1.12605,1.12595,1.126,143600000.0
2006-08-11 08:53:00,1.12598,1.12616,1.12598,1.12604,77800000.0
2006-08-11 08:54:00,1.12598,1.12605,1.12595,1.12604,162599999.0
2006-08-11 08:55:00,1.12599,1.12602,1.12582,1.12589,59500001.0
2006-08-11 08:56:00,1.12585,1.12595,1.12581,1.12581,129300003.0
2006-08-11 08:57:00,1.12578,1.12606,1.12578,1.12585,77099998.0
2006-08-11 08:58:00,1.12592,1.12602,1.12579,1.12583,77299998.0
2006-08-11 08:59:00,1.12578,1.12596,1.12578,1.12596,106199998.0
2006-08-11 09:00:00,1.1259,1.1259,1.12574,1.12574,21500000.0
2006-08-11 09:01:00,1.12585,1.12597,1.1258,1.1258,156399999.0
2006-08-11 09:02:00,1.1258,1.12584,1.12567,1.12568,87600001.0
2006-08-11 09:03:00,1.12558,1.12562,1.12551,1.12553,52700000.0
2006-08-11 09:04:00,1.1255,1.12552,1.1255,1.1255,35900001.0
2006-08-11 09:05:00,1.1255,1.1255,1.12545,1.12545,35999999.0
2006-08-11 09:06:00,1.12542,1.12552,1.12542,1.12547,14200000.0
2006-08-11 09:07:00,1.12553,1.12568,1.12551,1.12551,127299999.0
2006-08-11 09:08:00,1.12546,1.12546,1.12528,1.12543,118499998.0
2006-08-11 09:09:00,1.12538,1.12547,1.12538,1.12547,90000001.0
2006-08-11 09:10:00,1.12541,1.12545,1.12541,1.12545,13700000.0
2006-08-11 09:11:00,1.12542,1.1255,1.12542,1.12544,155600001.0
2006-08-11 09:12:00,1.12535,1.12548,1.12532,1.12532,143900004.0
2006-08-11 09:13:00,1.12529,1.12544,1.12529,1.12534,51800000.0
2006-08-11 09:14:00,1.12549,1.12549,1.12546,1.12546,31900000.0
2006-08-11 09:15:00,1.12548,1.12548,1.12537,1.12537,35000000.0
2006-08-11 09:16:00,1.12547,1.12547,1.12534,1.12534,100699999.0
2006-08-11 09:17:00,1.1253,1.12546,1.1253,1.12535,86400000.0
2006-08-11 09:18:00,1.12533,1.12535,1.12533,1.12535,34400000.0
2006-08-11 09:19:00,1.12538,1.12556,1.12538,1.1255,55500001.0
2006-08-11 09:20:00,1.12561,1.12568,1.12555,1.12568,83500003.0
2006-08-11 09:21:00,1.12575,1.12584,1.12575,1.12576,44100000.0
2006-08-11 09:22:00,1.1258,1.1258,1.12577,1.12577,20099999.0
2006-08-11 09:23:00,1.12575,1.1258,1.12575,1.1258,15700000.0
2006-08-11 09:24:00,1.12591,1.12605,1.1258,1.1258,104400001.0
2006-08-11 09:25:00,1.12581,1.12588,1.12578,1.12587,161100000.0
2006-08-11 09:26:00,1.12586,1.12586,1.12584,1.12584,34300000.0
2006-08-11 09:27:00,1.1258,1.12585,1.1258,1.1258,59500000.0
2006-08-11 09:28:00,1.12585,1.12585,1.12577,1.1258,56200001.0
2006-08-11 09:29:00,1.12586,1.12599,1.12583,1.12583,92300002.0
2006-08-11 09:30:00,1.12589,1.12612,1.12589,1.12612,155400003.0
2006-08-11 09:31:00,1.12613,1.12625,1.12613,1.1262,125699999.0
2006-08-11 09:32:00,1.12616,1.12629,1.12616,1.12629,66000000.0
2006-08-11 09:33:00,1.12627,1.12627,1.12623,1.12623,46600000.0
2006-08-11 09:34:00,1.12625,1.1263,1.12547,1.12547,70900001.0
2006-08-11 09:35:00,1.12542,1.12551,1.1254,1.12544,196799999.0
2006-08-11 09:36:00,1.12542,1.12547,1.1254,1.1254,67299999.0
2006-08-11 09:37:00,1.12541,1.12555,1.12541,1.12545,81699999.0
2006-08-11 09:38:00,1.12547,1.1255,1.12538,1.12548,128200000.0
2006-08-11 09:39:00,1.12573,1.12623,1.12573,1.12616,104600000.0
2006-08-11 09:40:00,1.12614,1.12621,1.12614,1.12621,50799999.0
2006-08-11 09:41:00,1.12609,1.12618,1.12607,1.12607,72900000.0
2006-08-11 09:42:00,1.12607,1.12619,1.12592,1.12592,105200001.0
2006-08-11 09:43:00,1.12573,1.12573,1.12543,1.1255,139999999.0
2006-08-11 09:44:00,1.12543,1.1255,1.12543,1.12543,95300001.0
2006-08-11 09:45:00,1.12541,1.12547,1.12539,1.12542,46100000.0
2006-08-11 09:46:00,1.12541,1.12563,1.12541,1.12563,91400002.0
2006-08-11 09:47:00,1.12564,1.12572,1.12559,1.1256,68100000.0
2006-08-11 09:48:00,1.1256,1.1256,1.12558,1.12558,48799999.0
2006-08-11 09:49:00,1.12567,1.12567,1.12556,1.12566,98899998.0
2006-08-11 09:50:00,1.1255,1.1255,1.12547,1.1255,75199999.0
2006-08-11 09:51:00,1.12555,1.12558,1.12541,1.12541,73600000.0
2006-08-11 09:52:00,1.12534,1.12545,1.12534,1.12539,72500000.0
2006-08-11 09:53:00,1.12542,1.12548,1.12534,1.12548,117600001.0
2006-08-11 09:54:00,1.1255,1.1255,1.12542,1.12545,45899999.0
2006-08-11 09:55:00,1.12551,1.12562,1.12547,1.12562,110799998.0
2006-08-11 09:56:00,1.1256,1.1256,1.1256,1.1256,62900001.0
2006-08-11 09:57:00,1.1256,1.12565,1.12552,1.12555,169599998.0
2006-08-11 09:58:00,1.1256,1.1256,1.1256,1.1256,17300000.0
2006-08-11 09:59:00,1.1256,1.12565,1.1256,1.12562,95600002.0
2006-08-11 10:00:00,1.12558,1.12568,1.12558,1.12562,135099999.0
2006-08-11 10:01:00,1.12551,1.12551,1.12543,1.12543,69399999.0
2006-08-11 10:02:00,1.12542,1.12552,1.12538,1.12539,144300001.0
2006-08-11 10:03:00,1.1255,1.12563,1.1255,1.12554,62500001.0
2006-08-11 10:04:00,1.12563,1.12563,1.12537,1.12537,62300000.0
2006-08-11 10:05:00,1.12537,1.12537,1.1253,1.1253,22300000.0
2006-08-11 10:06:00,1.12536,1.12536,1.12517,1.12522,44800001.0
2006-08-11 10:07:00,1.12507,1.12527,1.12507,1.12516,106900001.0
2006-08-11 10:08:00,1.12531,1.12533,1.12515,1.12515,115200004.0
2006-08-11 10:09:00,1.12517,1.12517,1.12513,1.12513,56900000.0
2006-08-11 10:10:00,1.12505,1.1251,1.12505,1.12508,60400002.0
2006-08-11 10:11:00,1.12515,1.12516,1.12507,1.1251,95200000.0
2006-08-11 10:12:00,1.12504,1.12521,1.12504,1.12517,106000001.0
2006-08-11 10:13:00,1.12505,1.12505,1.12481,1.12481,59200000.0
2006-08-11 10:14:00,1.12468,1.12477,1.12459,1.12477,97200001.0
2006-08-11 10:15:00,1.1249,1.12493,1.12479,1.12479,181900001.0
2006-08-11 10:16:00,1.12483,1.12505,1.12483,1.12494,53800000.0
2006-08-11 10:17:00,1.12517,1.12539,1.12517,1.12533,105199998.0
2006-08-11 10:18:00,1.12536,1.12547,1.12535,1.12535,143000001.0
2006-08-11 10:19:00,1.12535,1.12542,1.12535,1.12535,75599999.0
2006-08-11 10:20:00,1.12537,1.1254,1.12529,1.12537,79500001.0
2006-08-11 10:21:00,1.12526,1.12555,1.12523,1.12546,138200000.0
2006-08-11 10:22:00,1.1253,1.12531,1.12517,1.12527,144900001.0
2006-08-11 10:23:00,1.12528,1.12528,1.12517,1.12517,38200001.0
2006-08-11 10:24:00,1.12523,1.12523,1.12504,1.1251,90299998.0
2006-08-11 10:25:00,1.12512,1.12522,1.12508,1.12518,117300000.0
2006-08-11 10:26:00,1.1252,1.1252,1.12515,1.12515,39300000.0
2006-08-11 10:27:00,1.1251,1.12525,1.1251,1.12525,29300000.0
2006-08-11 10:28:00,1.12538,1.12553,1.12535,1.12537,54800000.0
2006-08-11 10:29:00,1.12536,1.12566,1.12536,1.1255,217099999.0
2006-08-11 10:30:00,1.12543,1.12543,1.12534,1.1254,116400000.0
2006-08-11 10:31:00,1.12556,1.12576,1.12556,1.12569,113199999.0
2006-08-11 10:32:00,1.1257,1.1257,1.12562,1.1257,9600000.0
2006-08-11 10:33:00,1.12571,1.12578,1.12571,1.12578,32700000.0
2006-08-11 10:34:00,1.12564,1.12574,1.12548,1.12548,106999999.0
2006-08-11 10:35:00,1.12533,1.12556,1.12533,1.12548,148399997.0
2006-08-11 10:36:00,1.12547,1.12553,1.12538,1.12542,108400002.0
2006-08-11 10:37:00,1.12531,1.12543,1.12523,1.12543,39500001.0
2006-08-11 10:38:00,1.12542,1.12542,1.12508,1.12519,109500000.0
2006-08-11 10:39:00,1.12531,1.12544,1.12531,1.12538,108700000.0
2006-08-11 10:40:00,1.12535,1.12555,1.12535,1.12555,24300000.0
2006-08-11 10:41:00,1.12557,1.12565,1.12555,1.12555,140900001.0
2006-08-11 10:42:00,1.12563,1.12567,1.1256,1.12561,28600001.0
2006-08-11 10:43:00,1.12567,1.12567,1.1256,1.12563,42300000.0
2006-08-11 10:44:00,1.12555,1.12573,1.12555,1.12564,156200002.0
2006-08-11 10:45:00,1.12562,1.12562,1.12549,1.12558,114599999.0
2006-08-11 10:46:00,1.12557,1.12567,1.12555,1.1256,93399999.0
2006-08-11 10:47:00,1.12562,1.12569,1.12562,1.12562,88500001.0
2006-08-11 10:48:00,1.1256,1.12564,1.1255,1.12552,153599999.0
2006-08-11 10:49:00,1.12552,1.12555,1.1254,1.12555,91899998.0
2006-08-11 10:50:00,1.12555,1.12566,1.12549,1.12565,135400004.0
2006-08-11 10:51:00,1.12562,1.12565,1.12555,1.12565,171999999.0
2006-08-11 10:52:00,1.12551,1.12551,1.12541,1.12544,76500002.0
2006-08-11 10:53:00,1.1256,1.1256,1.12555,1.12555,50500000.0
2006-08-11 10:54:00,1.1256,1.12571,1.12556,1.12568,183400000.0
2006-08-11 10:55:00,1.12575,1.12579,1.12564,1.12564,89500001.0
2006-08-11 10:56:00,1.12565,1.12575,1.12565,1.1257,52600000.0
2006-08-11 10:57:00,1.1256,1.12574,1.12555,1.1256,80200000.0
2006-08-11 10:58:00,1.12574,1.12591,1.12572,1.12589,79199999.0
2006-08-11 10:59:00,1.126,1.12605,1.126,1.12605,66399999.0
2006-08-11 11:00:00,1.12605,1.12624,1.12605,1.12618,110900001.0
2006-08-11 11:01:00,1.12613,1.12631,1.12613,1.12621,62600001.0
2006-08-11 11:02:00,1.12618,1.12618,1.12611,1.12612,64300001.0
2006-08-11 11:03:00,1.1261,1.12624,1.12608,1.12624,191399996.0
2006-08-11 11:04:00,1.12618,1.12618,1.12593,1.126,100700001.0
2006-08-11 11:05:00,1.12596,1.12606,1.12594,1.12602,78400000.0
2006-08-11 11:06:00,1.12607,1.1262,1.12607,1.12618,60700000.0
2006-08-11 11:07:00,1.12624,1.12624,1.12618,1.12618,58100000.0
2006-08-11 11:08:00,1.12632,1.12637,1.12627,1.12637,52800001.0
2006-08-11 11:09:00,1.12633,1.12643,1.12633,1.1264,79799999.0
2006-08-11 11:10:00,1.12639,1.12639,1.12631,1.12633,51399999.0
2006-08-11 11:11:00,1.1263,1.12638,1.12627,1.12637,189600001.0
2006-08-11 11:12:00,1.12632,1.12648,1.12632,1.12648,127100000.0
2006-08-11 11:13:00,1.1265,1.1265,1.12645,1.1265,84700000.0
2006-08-11 11:14:00,1.12648,1.1266,1.12648,1.1265,114499998.0
2006-08-11 11:15:00,1.12655,1.1267,1.12655,1.12667,249100000.0
2006-08-11 11:16:00,1.12665,1.12665,1.12639,1.12642,181800001.0
2006-08-11 11:17:00,1.12639,1.12655,1.12639,1.1265,71800002.0
2006-08-11 11:18:00,1.12645,1.1265,1.12645,1.12645,12800000.0
2006-08-11 11:19:00,1.1265,1.12655,1.12645,1.12645,35700000.0
2006-08-11 11:20:00,1.12655,1.12665,1.12646,1.12646,110000002.0
2006-08-11 11:21:00,1.12652,1.12661,1.12647,1.12647,111300001.0
2006-08-11 11:22:00,1.12657,1.12663,1.12657,1.12663,15900000.0
2006-08-11 11:23:00,1.12661,1.12678,1.12654,1.12678,148500000.0
2006-08-11 11:24:00,1.12639,1.12639,1.12577,1.1259,63200000.0
2006-08-11 11:25:00,1.12597,1.12607,1.12595,1.12607,116200000.0
2006-08-11 11:26:00,1.12615,1.1266,1.12615,1.1266,92799998.0
2006-08-11 11:27:00,1.1266,1.12663,1.12652,1.1266,46600001.0
2006-08-11 11:28:00,1.1266,1.12665,1.12655,1.1266,88100001.0
2006-08-11 11:29:00,1.12653,1.1266,1.12646,1.12646,127300000.0
2006-08-11 11:30:00,1.1265,1.12652,1.12645,1.1265,90499999.0
2006-08-11 11:31:00,1.12652,1.12671,1.12652,1.12671,65700000.0
2006-08-11 11:32:00,1.12671,1.12674,1.12654,1.1266,149800000.0
2006-08-11 11:33:00,1.12657,1.12667,1.12657,1.1266,52700000.0
2006-08-11 11:34:00,1.12652,1.12658,1.12648,1.12658,143599999.0
2006-08-11 11:35:00,1.12658,1.12658,1.12646,1.12646,50300000.0
2006-08-11 11:36:00,1.12645,1.12655,1.12645,1.12645,154300002.0
2006-08-11 11:37:00,1.1265,1.12664,1.1265,1.12657,87700000.0
2006-08-11 11:38:00,1.12657,1.12665,1.12655,1.12665,187800005.0
2006-08-11 11:39:00,1.1266,1.12663,1.12655,1.12662,78700001.0
2006-08-11 11:40:00,1.1266,1.12665,1.12652,1.1266,107100002.0
2006-08-11 11:41:00,1.12665,1.12665,1.12652,1.12658,68800000.0
2006-08-11 11:42:00,1.1266,1.12672,1.12656,1.12656,87800001.0
2006-08-11 11:43:00,1.1266,1.12662,1.12652,1.12662,125900002.0
2006-08-11 11:44:00,1.1264,1.1266,1.1264,1.12657,113500002.0
2006-08-11 11:45:00,1.12667,1.12667,1.12663,1.12663,41600001.0
2006-08-11 11:46:00,1.12668,1.12674,1.12661,1.12668,86600001.0
2006-08-11 11:47:00,1.12664,1.12666,1.12664,1.12666,41700000.0
2006-08-11 11:48:00,1.12657,1.12657,1.12621,1.12621,19100000.0
2006-08-11 11:49:00,1.12623,1.12631,1.1262,1.12628,124399999.0
2006-08-11 11:50:00,1.12627,1.12632,1.1262,1.12622,84600000.0
2006-08-11 11:51:00,1.12625,1.12651,1.12625,1.12641,150699999.0
2006-08-11 11:52:00,1.12648,1.12656,1.12639,1.1264,95000000.0
2006-08-11 11:53:00,1.12638,1.12653,1.12638,1.12645,73200001.0
2006-08-11 11:54:00,1.12657,1.12657,1.12607,1.12614,107900001.0
2006-08-11 11:55:00,1.1263,1.12637,1.12625,1.12637,141800001.0
2006-08-11 11:56:00,1.12633,1.12634,1.12621,1.12634,120700000.0
2006-08-11 11:57:00,1.1264,1.12643,1.12628,1.1264,199999999.0
2006-08-11 11:58:00,1.12635,1.12635,1.12616,1.12616,41899999.0
2006-08-11 11:59:00,1.12622,1.12629,1.1262,1.12629,128499999.0
2006-08-11 12:00:00,1.12638,1.12647,1.12632,1.12647,60800001.0
2006-08-11 12:01:00,1.1264,1.12653,1.12621,1.12624,270000003.0
2006-08-11 12:02:00,1.12617,1.12625,1.12617,1.12623,33199999.0
2006-08-11 12:03:00,1.12627,1.12634,1.12608,1.12608,92500001.0
2006-08-11 12:04:00,1.1261,1.12618,1.1261,1.12618,113100002.0
2006-08-11 12:05:00,1.1262,1.12625,1.12615,1.12615,58500000.0
2006-08-11 12:06:00,1.12625,1.12625,1.12615,1.12615,71600000.0
2006-08-11 12:07:00,1.12618,1.12618,1.12606,1.12606,35800000.0
2006-08-11 12:08:00,1.12615,1.12615,1.126,1.126,135500002.0
2006-08-11 12:09:00,1.12612,1.12618,1.1261,1.12618,79900000.0
2006-08-11 12:10:00,1.1262,1.12625,1.1262,1.12625,38300000.0
2006-08-11 12:11:00,1.12615,1.12625,1.12615,1.12622,106000001.0
2006-08-11 12:12:00,1.12609,1.12609,1.1256,1.1256,99099997.0
2006-08-11 12:13:00,1.12544,1.12561,1.12544,1.1255,185900001.0
2006-08-11 12:14:00,1.12552,1.12558,1.12552,1.12553,81400001.0
2006-08-11 12:15:00,1.12555,1.12565,1.12555,1.12565,144000001.0
2006-08-11 12:16:00,1.1256,1.12565,1.12555,1.1256,94200003.0
2006-08-11 12:17:00,1.12565,1.12565,1.12555,1.12557,116999998.0
2006-08-11 12:18:00,1.1256,1.12562,1.12553,1.12553,112900000.0
2006-08-11 12:19:00,1.1256,1.12562,1.1256,1.1256,110199999.0
2006-08-11 12:20:00,1.1256,1.12565,1.12555,1.12555,118300000.0
2006-08-11 12:21:00,1.12555,1.12565,1.12555,1.1256,79500001.0
2006-08-11 12:22:00,1.12563,1.12567,1.12557,1.12567,48800000.0
2006-08-11 12:23:00,1.1257,1.1257,1.1256,1.12565,64499999.0
2006-08-11 12:24:00,1.12565,1.12565,1.1256,1.1256,64800001.0
2006-08-11 12:25:00,1.12562,1.1257,1.1256,1.12565,78500001.0
2006-08-11 12:26:00,1.12576,1.12598,1.12576,1.1259,103100001.0
2006-08-11 12:27:00,1.12587,1.12602,1.12582,1.12602,198999998.0
2006-08-11 12:28:00,1.12597,1.126,1.12592,1.126,49200000.0
2006-08-11 12:29:00,1.12595,1.12602,1.12595,1.12598,82300000.0
2006-08-11 12:30:00,1.1259,1.1262,1.12584,1.1262,92899999.0
2006-08-11 12:31:00,1.12616,1.12616,1.12585,1.12613,71900001.0
2006-08-11 12:32:00,1.12602,1.12606,1.12584,1.12584,33900000.0
2006-08-11 12:33:00,1.12589,1.12606,1.12589,1.12602,74100000.0
2006-08-11 12:34:00,1.12605,1.12615,1.12605,1.12605,94900000.0
2006-08-11 12:35:00,1.12619,1.12619,1.12613,1.12613,20200000.0
2006-08-11 12:36:00,1.12617,1.12617,1.12615,1.12615,9800000.0
2006-08-11 12:37:00,1.1262,1.12625,1.12615,1.1262,31500000.0
2006-08-11 12:38:00,1.12629,1.12633,1.12629,1.12633,48700002.0
2006-08-11 12:39:00,1.12648,1.12651,1.12641,1.12644,57800000.0
2006-08-11 12:40:00,1.12645,1.12645,1.12633,1.12642,130700000.0
2006-08-11 12:41:00,1.1264,1.1264,1.12637,1.1264,94199999.0
2006-08-11 12:42:00,1.1264,1.12645,1.12635,1.1264,126499999.0
2006-08-11 12:43:00,1.12635,1.1264,1.12635,1.1264,37700002.0
2006-08-11 12:44:00,1.12637,1.12645,1.12635,1.1264,75500000.0
2006-08-11 12:45:00,1.12634,1.12637,1.12621,1.12637,82100002.0
2006-08-11 12:46:00,1.12644,1.12645,1.12627,1.12627,83800000.0
2006-08-11 12:47:00,1.12623,1.12623,1.12609,1.12612,91599999.0
2006-08-11 12:48:00,1.12625,1.12625,1.1261,1.1262,43200000.0
2006-08-11 12:49:00,1.12628,1.12628,1.12625,1.12625,12000000.0
2006-08-11 12:50:00,1.12635,1.12648,1.12635,1.12645,23900000.0
2006-08-11 12:51:00,1.12637,1.1264,1.1263,1.1264,81400001.0
2006-08-11 12:52:00,1.12637,1.12643,1.12626,1.12643,152800002.0
2006-08-11 12:53:00,1.12642,1.12645,1.1263,1.12641,239799999.0
2006-08-11 12:54:00,1.12643,1.12643,1.12637,1.12637,12600000.0
2006-08-11 12:55:00,1.12633,1.12653,1.12633,1.12653,69700000.0
2006-08-11 12:56:00,1.1266,1.12665,1.12655,1.1266,105400000.0
2006-08-11 12:57:00,1.12658,1.12658,1.12649,1.12655,29500000.0
2006-08-11 12:58:00,1.12647,1.12657,1.12647,1.12657,83100000.0
2006-08-11 12:59:00,1.12658,1.12661,1.12651,1.12661,24500000.0
2006-08-11 13:00:00,1.12656,1.12695,1.12656,1.12681,184299998.0
2006-08-11 13:01:00,1.127,1.12707,1.12696,1.12707,104100001.0
2006-08-11 13:02:00,1.12703,1.12715,1.12701,1.12702,51800000.0
2006-08-11 13:03:00,1.12702,1.12704,1.12702,1.12704,60999999.0
2006-08-11 13:04:00,1.12712,1.12716,1.12708,1.12708,66100001.0
2006-08-11 13:05:00,1.12708,1.12712,1.12708,1.12712,4000000.0
2006-08-11 13:06:00,1.1272,1.12725,1.12718,1.1272,38600000.0
2006-08-11 13:07:00,1.12728,1.12729,1.12719,1.12719,101700002.0
2006-08-11 13:08:00,1.1272,1.12725,1.12715,1.1272,81000001.0
2006-08-11 13:09:00,1.1272,1.12739,1.1272,1.12739,108000002.0
2006-08-11 13:10:00,1.1274,1.12745,1.1274,1.12745,42400000.0
2006-08-11 13:11:00,1.12747,1.12756,1.127,1.127,153899999.0
2006-08-11 13:12:00,1.12685,1.12689,1.12659,1.12659,125600000.0
2006-08-11 13:13:00,1.12648,1.1265,1.12648,1.1265,20100000.0
2006-08-11 13:14:00,1.12636,1.12641,1.12625,1.12641,78299999.0
2006-08-11 13:15:00,1.12643,1.12654,1.12643,1.1265,142799999.0
2006-08-11 13:16:00,1.12652,1.12664,1.1265,1.12659,176600002.0
2006-08-11 13:17:00,1.12665,1.12678,1.12665,1.1267,29100000.0
2006-08-11 13:18:00,1.12677,1.12678,1.12673,1.12673,57500000.0
2006-08-11 13:19:00,1.1268,1.12701,1.1268,1.127,93700000.0
2006-08-11 13:20:00,1.12697,1.12704,1.12689,1.12692,65499999.0
2006-08-11 13:21:00,1.12687,1.12709,1.12687,1.12692,93499999.0
2006-08-11 13:22:00,1.12681,1.12702,1.12681,1.12699,132200001.0
2006-08-11 13:23:00,1.127,1.127,1.127,1.127,34900001.0
2006-08-11 13:24:00,1.12697,1.12702,1.12689,1.12702,125200001.0
2006-08-11 13:25:00,1.127,1.127,1.12695,1.12698,6500000.0
2006-08-11 13:26:00,1.12695,1.127,1.12695,1.12695,65100001.0
2006-08-11 13:27:00,1.127,1.127,1.12695,1.127,63099999.0
2006-08-11 13:28:00,1.12696,1.12696,1.1267,1.12686,92300000.0
2006-08-11 13:29:00,1.12687,1.12693,1.12676,1.12683,37900000.0
2006-08-11 13:30:00,1.1269,1.12695,1.12685,1.1269,75700001.0
2006-08-11 13:31:00,1.12675,1.12675,1.12667,1.12669,48200000.0
2006-08-11 13:32:00,1.12684,1.12698,1.12683,1.12688,95800000.0
2006-08-11 13:33:00,1.12692,1.12692,1.12676,1.12678,48300000.0
2006-08-11 13:34:00,1.1268,1.12687,1.12669,1.12669,105000000.0
2006-08-11 13:35:00,1.12658,1.12658,1.12603,1.12616,113900002.0
2006-08-11 13:36:00,1.12598,1.12612,1.12597,1.12606,121100002.0
2006-08-11 13:37:00,1.12603,1.12603,1.12588,1.12598,121099999.0
2006-08-11 13:38:00,1.12598,1.12617,1.12598,1.12617,60599998.0
2006-08-11 13:39:00,1.12617,1.1263,1.12617,1.12627,139699994.0
2006-08-11 13:40:00,1.12628,1.12635,1.12619,1.12635,113500000.0
2006-08-11 13:41:00,1.12646,1.12654,1.12641,1.12643,56300000.0
2006-08-11 13:42:00,1.12652,1.12652,1.12634,1.12636,174000001.0
2006-08-11 13:43:00,1.12645,1.12645,1.12635,1.12635,110300000.0
2006-08-11 13:44:00,1.1264,1.12646,1.12635,1.12635,64700000.0
2006-08-11 13:45:00,1.12625,1.12634,1.12619,1.12623,128799998.0
2006-08-11 13:46:00,1.12611,1.12611,1.12604,1.12604,18300000.0
2006-08-11 13:47:00,1.12595,1.12604,1.12593,1.12593,151100005.0
2006-08-11 13:48:00,1.12592,1.12593,1.12591,1.12593,29600001.0
2006-08-11 13:49:00,1.126,1.126,1.12595,1.12595,17200000.0
2006-08-11 13:50:00,1.12597,1.12597,1.12583,1.12583,105399999.0
2006-08-11 13:51:00,1.12568,1.12568,1.12555,1.12555,64699999.0
2006-08-11 13:52:00,1.12556,1.12568,1.12556,1.12562,76499998.0
2006-08-11 13:53:00,1.12562,1.12565,1.12557,1.12557,123800002.0
2006-08-11 13:54:00,1.12555,1.1256,1.12555,1.1256,35200000.0
2006-08-11 13:55:00,1.12562,1.12562,1.12528,1.12554,89999997.0
2006-08-11 13:56:00,1.1255,1.1255,1.12533,1.12535,121200000.0
2006-08-11 13:57:00,1.12527,1.1254,1.12489,1.1251,67400000.0
2006-08-11 13:58:00,1.12508,1.12508,1.12501,1.12503,81400000.0
2006-08-11 13:59:00,1.12507,1.12521,1.12507,1.1251,128000001.0
2006-08-11 14:00:00,1.12474,1.12474,1.12456,1.12456,51200002.0
2006-08-11 14:01:00,1.12425,1.12436,1.12425,1.12436,8500000.0
2006-08-11 14:02:00,1.12442,1.12444,1.12412,1.12412,124399998.0
2006-08-11 14:03:00,1.12405,1.12419,1.12386,1.12401,91500001.0
2006-08-11 14:04:00,1.12402,1.12405,1.12393,1.12393,17500000.0
2006-08-11 14:05:00,1.12387,1.12415,1.12387,1.12415,45899999.0
2006-08-11 14:06:00,1.1239,1.1239,1.1237,1.1237,5600000.0
2006-08-11 14:07:00,1.12336,1.12336,1.1232,1.12329,91600000.0
2006-08-11 14:08:00,1.12336,1.12357,1.12311,1.12354,155700002.0
2006-08-11 14:09:00,1.12373,1.12396,1.12373,1.12392,78600000.0
2006-08-11 14:10:00,1.12403,1.12403,1.12378,1.12382,167400002.0
2006-08-11 14:11:00,1.12357,1.12357,1.12302,1.1231,87699999.0
2006-08-11 14:12:00,1.12311,1.12317,1.12285,1.12285,232400003.0
2006-08-11 14:13:00,1.12273,1.12286,1.12256,1.12268,129500000.0
2006-08-11 14:14:00,1.12277,1.12315,1.12277,1.12307,137400002.0
2006-08-11 14:15:00,1.12308,1.12335,1.12308,1.12332,138700000.0
2006-08-11 14:16:00,1.12342,1.12345,1.12332,1.12333,67699998.0
2006-08-11 14:17:00,1.1235,1.12355,1.12348,1.12349,58500000.0
2006-08-11 14:18:00,1.12328,1.12328,1.12297,1.12297,76999998.0
2006-08-11 14:19:00,1.1228,1.12295,1.12269,1.12271,136400001.0
2006-08-11 14:20:00,1.12255,1.12261,1.12249,1.12254,117200000.0
2006-08-11 14:21:00,1.12257,1.12283,1.12257,1.12272,60900000.0
2006-08-11 14:22:00,1.12263,1.12269,1.1226,1.12269,67200000.0
2006-08-11 14:23:00,1.12284,1.12285,1.12259,1.12259,101500000.0
2006-08-11 14:24:00,1.12255,1.12265,1.12242,1.12264,147800001.0
2006-08-11 14:25:00,1.12254,1.12254,1.12251,1.12251,1600000.0
2006-08-11 14:26:00,1.12245,1.12272,1.12245,1.1227,97700002.0
2006-08-11 14:27:00,1.12271,1.12285,1.12264,1.12264,97399997.0
2006-08-11 14:28:00,1.12237,1.12258,1.12225,1.12258,115900002.0
2006-08-11 14:29:00,1.12249,1.1226,1.1224,1.1224,122300003.0
2006-08-11 14:30:00,1.12285,1.12356,1.12047,1.12356,80099998.0
2006-08-11 14:31:00,1.12418,1.12463,1.12418,1.12463,69299998.0
2006-08-11 14:32:00,1.12496,1.12526,1.12463,1.12463,41800000.0
2006-08-11 14:33:00,1.12469,1.12549,1.12469,1.12549,130700001.0
2006-08-11 14:34:00,1.12577,1.12577,1.12487,1.12487,41500000.0
2006-08-11 14:35:00,1.12453,1.12488,1.12446,1.12488,68100001.0
2006-08-11 14:36:00,1.12509,1.12521,1.1248,1.1248,39500000.0
2006-08-11 14:37:00,1.12493,1.12547,1.12493,1.12537,77000000.0
2006-08-11 14:38:00,1.12525,1.12525,1.12498,1.12503,191600000.0
2006-08-11 14:39:00,1.12495,1.12495,1.12459,1.12459,55300002.0
2006-08-11 14:40:00,1.12446,1.12446,1.12443,1.12443,27600001.0
2006-08-11 14:41:00,1.12441,1.12453,1.1244,1.12453,37300000.0
2006-08-11 14:42:00,1.12443,1.12455,1.12428,1.12447,163600002.0
2006-08-11 14:43:00,1.12448,1.1247,1.12445,1.12454,154099997.0
2006-08-11 14:44:00,1.12453,1.12457,1.12453,1.12457,58900002.0
2006-08-11 14:45:00,1.12469,1.12532,1.12469,1.12505,49600000.0
2006-08-11 14:46:00,1.12493,1.12493,1.12458,1.12484,62599998.0
2006-08-11 14:47:00,1.12492,1.12494,1.12466,1.12466,52900001.0
2006-08-11 14:48:00,1.12471,1.12484,1.12471,1.12484,27700001.0
2006-08-11 14:49:00,1.12496,1.125,1.12482,1.12493,65699999.0
2006-08-11 14:50:00,1.12503,1.12508,1.12488,1.12501,126900000.0
2006-08-11 14:51:00,1.12499,1.1252,1.12472,1.12472,77300001.0
2006-08-11 14:52:00,1.12463,1.1248,1.12456,1.12472,70200000.0
2006-08-11 14:53:00,1.12487,1.12502,1.12465,1.12465,66599998.0
2006-08-11 14:54:00,1.12452,1.12465,1.12446,1.12446,139799999.0
2006-08-11 14:55:00,1.12443,1.12443,1.12409,1.12433,74400001.0
2006-08-11 14:56:00,1.12437,1.12454,1.12437,1.1245,127500002.0
2006-08-11 14:57:00,1.12425,1.12425,1.12362,1.12363,192400001.0
2006-08-11 14:58:00,1.12354,1.12354,1.12323,1.12344,130500001.0
2006-08-11 14:59:00,1.12349,1.12358,1.12346,1.12358,65999999.0
2006-08-11 15:00:00,1.12348,1.12348,1.12338,1.12342,117499998.0
2006-08-11 15:01:00,1.12323,1.12323,1.12284,1.1229,82899997.0
2006-08-11 15:02:00,1.12292,1.12298,1.12277,1.12277,91400002.0
2006-08-11 15:03:00,1.12277,1.12298,1.12277,1.12296,52600000.0
2006-08-11 15:04:00,1.12281,1.12281,1.12235,1.1224,59100000.0
2006-08-11 15:05:00,1.12237,1.12239,1.12229,1.12236,62000000.0
2006-08-11 15:06:00,1.12238,1.12239,1.12226,1.1223,160500003.0
2006-08-11 15:07:00,1.12228,1.12231,1.12223,1.12231,20800000.0
2006-08-11 15:08:00,1.1223,1.12243,1.1223,1.12234,113500001.0
2006-08-11 15:09:00,1.12251,1.12259,1.12251,1.12259,39299999.0
2006-08-11 15:10:00,1.12255,1.12255,1.12224,1.12227,43300001.0
2006-08-11 15:11:00,1.1223,1.1225,1.12229,1.12247,163999998.0
2006-08-11 15:12:00,1.12247,1.12247,1.122,1.122,166000000.0
2006-08-11 15:13:00,1.1219,1.12195,1.12074,1.12087,123000002.0
2006-08-11 15:14:00,1.12105,1.12141,1.12105,1.12134,188299998.0
2006-08-11 15:15:00,1.1216,1.12165,1.12119,1.1212,127700001.0
2006-08-11 15:16:00,1.12114,1.12114,1.12055,1.12055,55400000.0
2006-08-11 15:17:00,1.12046,1.12111,1.12043,1.12111,60400000.0
2006-08-11 15:18:00,1.12123,1.12123,1.121,1.12105,44600000.0
2006-08-11 15:19:00,1.12107,1.12121,1.12094,1.12094,87199998.0
2006-08-11 15:20:00,1.12098,1.12107,1.1209,1.12101,72199999.0
2006-08-11 15:21:00,1.12092,1.12106,1.12084,1.12103,96900000.0
2006-08-11 15:22:00,1.12103,1.12103,1.12079,1.12087,74800001.0
2006-08-11 15:23:00,1.1208,1.12092,1.1208,1.12087,203899999.0
2006-08-11 15:24:00,1.12094,1.1211,1.12094,1.1211,5800000.0
2006-08-11 15:25:00,1.12109,1.12118,1.12107,1.12118,96800001.0
2006-08-11 15:26:00,1.12123,1.12127,1.12107,1.12127,108499998.0
2006-08-11 15:27:00,1.12118,1.12126,1.12108,1.12126,47000000.0
2006-08-11 15:28:00,1.12128,1.12136,1.1212,1.1213,130000000.0
2006-08-11 15:29:00,1.12118,1.12118,1.12084,1.1209,81400001.0
2006-08-11 15:30:00,1.12066,1.1207,1.12047,1.1207,113500002.0
2006-08-11 15:31:00,1.1208,1.12094,1.1208,1.12082,83000002.0
2006-08-11 15:32:00,1.12078,1.12082,1.12058,1.12058,118700002.0
2006-08-11 15:33:00,1.12058,1.12064,1.12046,1.12046,74600000.0
2006-08-11 15:34:00,1.12033,1.12033,1.11982,1.11987,151399998.0
2006-08-11 15:35:00,1.1197,1.11986,1.11952,1.11952,80499999.0
2006-08-11 15:36:00,1.11915,1.11915,1.11803,1.11807,108999999.0
2006-08-11 15:37:00,1.11828,1.11872,1.11828,1.11868,73399999.0
2006-08-11 15:38:00,1.11863,1.11921,1.11863,1.11921,66900001.0
2006-08-11 15:39:00,1.11915,1.11916,1.11892,1.11892,75099998.0
2006-08-11 15:40:00,1.11895,1.11898,1.11841,1.11848,36700000.0
2006-08-11 15:41:00,1.11826,1.11826,1.11793,1.11793,115099999.0
2006-08-11 15:42:00,1.11789,1.11816,1.11789,1.11815,73100001.0
2006-08-11 15:43:00,1.11826,1.11826,1.11813,1.11818,124899998.0
2006-08-11 15:44:00,1.11826,1.11826,1.11772,1.11772,65600000.0
2006-08-11 15:45:00,1.11777,1.11792,1.11752,1.11752,81200001.0
2006-08-11 15:46:00,1.11718,1.11726,1.11708,1.11718,57800000.0
2006-08-11 15:47:00,1.11729,1.11761,1.11729,1.11746,15500000.0
2006-08-11 15:48:00,1.11748,1.11756,1.11737,1.11746,121699998.0
2006-08-11 15:49:00,1.11745,1.11789,1.11741,1.11789,124800000.0
2006-08-11 15:50:00,1.1179,1.1179,1.11776,1.11779,37700000.0
2006-08-11 15:51:00,1.11789,1.11793,1.11777,1.11792,100200002.0
2006-08-11 15:52:00,1.11777,1.11777,1.11748,1.11756,70700002.0
2006-08-11 15:53:00,1.11758,1.11769,1.11751,1.11769,83000002.0
2006-08-11 15:54:00,1.11777,1.11786,1.11768,1.11775,52600001.0
2006-08-11 15:55:00,1.11787,1.11808,1.11787,1.11808,20600000.0
2006-08-11 15:56:00,1.11826,1.11838,1.11821,1.11834,45899999.0
2006-08-11 15:57:00,1.11829,1.11854,1.11829,1.11846,111500001.0
2006-08-11 15:58:00,1.11855,1.11886,1.11855,1.11869,110099999.0
2006-08-11 15:59:00,1.11858,1.11858,1.1184,1.11848,68500002.0
2006-08-11 16:00:00,1.11845,1.11861,1.1184,1.11861,97099999.0
2006-08-11 16:01:00,1.11861,1.11868,1.11856,1.11868,28200000.0
2006-08-11 16:02:00,1.11873,1.11876,1.11865,1.11871,115799998.0
2006-08-11 16:03:00,1.11864,1.11884,1.11864,1.11884,65800002.0
2006-08-11 16:04:00,1.11888,1.11896,1.11855,1.11855,98000001.0
2006-08-11 16:05:00,1.11847,1.11859,1.11847,1.11849,75800002.0
2006-08-11 16:06:00,1.11849,1.11849,1.11815,1.11815,100099998.0
2006-08-11 16:07:00,1.11819,1.11825,1.11813,1.11823,112900001.0
2006-08-11 16:08:00,1.1182,1.1182,1.11769,1.11777,102099999.0
2006-08-11 16:09:00,1.11775,1.11794,1.11775,1.11783,69499999.0
2006-08-11 16:10:00,1.11786,1.1183,1.11782,1.1183,121400003.0
2006-08-11 16:11:00,1.11832,1.11842,1.11814,1.11825,167800004.0
2006-08-11 16:12:00,1.1182,1.11846,1.11811,1.11846,57700000.0
2006-08-11 16:13:00,1.11858,1.11871,1.11858,1.11871,40400000.0
2006-08-11 16:14:00,1.11865,1.11875,1.11861,1.11875,129700001.0
2006-08-11 16:15:00,1.11861,1.11862,1.11855,1.11855,77200002.0
2006-08-11 16:16:00,1.11845,1.11845,1.11824,1.11824,3300000.0
2006-08-11 16:17:00,1.11815,1.11815,1.118,1.11803,54899999.0
2006-08-11 16:18:00,1.11812,1.11831,1.11808,1.11831,92700003.0
2006-08-11 16:19:00,1.11831,1.11831,1.1182,1.1183,134800001.0
2006-08-11 16:20:00,1.11826,1.11842,1.11826,1.11842,120000001.0
2006-08-11 16:21:00,1.11839,1.11842,1.11817,1.11819,74399999.0
2006-08-11 16:22:00,1.11822,1.11826,1.11818,1.11826,96699999.0
2006-08-11 16:23:00,1.11815,1.11815,1.11791,1.11795,161099999.0
2006-08-11 16:24:00,1.11794,1.11828,1.11785,1.11828,65400001.0
2006-08-11 16:25:00,1.11835,1.11865,1.11835,1.11865,71200000.0
2006-08-11 16:26:00,1.11868,1.11885,1.11865,1.11885,117600000.0
2006-08-11 16:27:00,1.11895,1.11909,1.11895,1.11905,101200000.0
2006-08-11 16:28:00,1.11889,1.11889,1.11881,1.11881,34300000.0
2006-08-11 16:29:00,1.11869,1.11892,1.11869,1.11882,159700002.0
2006-08-11 16:30:00,1.11888,1.11893,1.11878,1.11887,80000000.0
2006-08-11 16:31:00,1.11879,1.11891,1.11879,1.11881,90300001.0
2006-08-11 16:32:00,1.11872,1.11872,1.11836,1.11846,79700001.0
2006-08-11 16:33:00,1.11847,1.11857,1.11841,1.11841,99799999.0
2006-08-11 16:34:00,1.11841,1.11859,1.11834,1.11834,156500003.0
2006-08-11 16:35:00,1.11848,1.11875,1.11848,1.11875,61600000.0
2006-08-11 16:36:00,1.11877,1.11904,1.11877,1.1189,139100000.0
2006-08-11 16:37:00,1.11887,1.11904,1.11887,1.11903,52000000.0
2006-08-11 16:38:00,1.11898,1.11898,1.11887,1.11889,104700001.0
2006-08-11 16:39:00,1.11897,1.11902,1.11889,1.11898,53300001.0
2006-08-11 16:40:00,1.1189,1.11895,1.11887,1.11894,141099996.0
2006-08-11 16:41:00,1.11883,1.11887,1.11881,1.11884,83800002.0
2006-08-11 16:42:00,1.11892,1.11892,1.11883,1.11883,57099999.0
2006-08-11 16:43:00,1.11878,1.11901,1.11878,1.11893,67199998.0
2006-08-11 16:44:00,1.11884,1.11884,1.11864,1.11878,69200000.0
2006-08-11 16:45:00,1.11887,1.11895,1.11887,1.11895,30000000.0
2006-08-11 16:46:00,1.11887,1.11887,1.11877,1.11882,47400000.0
2006-08-11 16:47:00,1.11888,1.11905,1.1188,1.11905,87300001.0
2006-08-11 16:48:00,1.11907,1.11925,1.11907,1.11925,181200002.0
2006-08-11 16:49:00,1.11929,1.11952,1.11929,1.11952,258500003.0
2006-08-11 16:50:00,1.11953,1.11959,1.11941,1.11954,176199997.0
2006-08-11 16:51:00,1.11974,1.11994,1.11961,1.11994,95699999.0
2006-08-11 16:52:00,1.11994,1.11999,1.11994,1.11999,23900000.0
2006-08-11 16:53:00,1.11994,1.11997,1.11968,1.11979,72500000.0
2006-08-11 16:54:00,1.11993,1.11999,1.11984,1.11999,96300000.0
2006-08-11 16:55:00,1.12013,1.12027,1.12013,1.12013,67300001.0
2006-08-11 16:56:00,1.12012,1.12015,1.11995,1.11995,190900005.0
2006-08-11 16:57:00,1.11996,1.12003,1.11988,1.12002,44400001.0
2006-08-11 16:58:00,1.12013,1.12034,1.12012,1.12018,115500002.0
2006-08-11 16:59:00,1.12004,1.12004,1.11982,1.11987,136800001.0
2006-08-11 17:00:00,1.12,1.12028,1.12,1.12014,106999999.0
2006-08-11 17:01:00,1.1201,1.12015,1.11992,1.12015,111200001.0
2006-08-11 17:02:00,1.12015,1.12015,1.11984,1.11984,89799999.0
2006-08-11 17:03:00,1.11978,1.12006,1.11964,1.12003,134800001.0
2006-08-11 17:04:00,1.11995,1.12005,1.11995,1.11998,37900000.0
2006-08-11 17:05:00,1.12009,1.12027,1.12009,1.12022,96499996.0
2006-08-11 17:06:00,1.12015,1.12028,1.12006,1.12006,141000000.0
2006-08-11 17:07:00,1.12017,1.12017,1.1199,1.12005,98400000.0
2006-08-11 17:08:00,1.12003,1.12012,1.12003,1.1201,78400001.0
2006-08-11 17:09:00,1.12,1.12,1.11978,1.11989,90100001.0
2006-08-11 17:10:00,1.11983,1.11995,1.11983,1.11995,100000001.0
2006-08-11 17:11:00,1.11985,1.11995,1.11985,1.11995,33500000.0
2006-08-11 17:12:00,1.11997,1.12007,1.11997,1.12007,117100001.0
2006-08-11 17:13:00,1.12003,1.12015,1.12003,1.12015,98100000.0
2006-08-11 17:14:00,1.12004,1.12016,1.12,1.12008,96300001.0
2006-08-11 17:15:00,1.12006,1.12019,1.12003,1.12003,85800001.0
2006-08-11 17:16:00,1.12007,1.12007,1.11997,1.11997,76100001.0
2006-08-11 17:17:00,1.11995,1.12001,1.11986,1.11986,134400001.0
2006-08-11 17:18:00,1.11986,1.11986,1.11979,1.11979,22800001.0
2006-08-11 17:19:00,1.11989,1.11989,1.11984,1.11984,2800000.0
2006-08-11 17:20:00,1.11985,1.12,1.11984,1.12,157800004.0
2006-08-11 17:21:00,1.12,1.12,1.12,1.12,30800000.0
2006-08-11 17:22:00,1.12002,1.1201,1.11985,1.11987,98000001.0
2006-08-11 17:23:00,1.1199,1.11992,1.1198,1.1198,32700000.0
2006-08-11 17:24:00,1.11971,1.11971,1.11937,1.11954,59499999.0
2006-08-11 17:25:00,1.11953,1.11957,1.11953,1.11957,24700000.0
2006-08-11 17:26:00,1.11955,1.11955,1.11936,1.11936,132400002.0
2006-08-11 17:27:00,1.11937,1.11953,1.11937,1.11953,67800000.0
2006-08-11 17:28:00,1.1195,1.1195,1.1195,1.1195,5600000.0
2006-08-11 17:29:00,1.11942,1.11951,1.11938,1.11938,157600000.0
2006-08-11 17:30:00,1.11936,1.11936,1.11922,1.11922,74700001.0
2006-08-11 17:31:00,1.11925,1.11944,1.11925,1.11944,75099999.0
2006-08-11 17:32:00,1.11949,1.11951,1.11933,1.11933,77799999.0
2006-08-11 17:33:00,1.11925,1.11942,1.11919,1.11931,103799997.0
2006-08-11 17:34:00,1.11937,1.11955,1.11937,1.11955,49600000.0
2006-08-11 17:35:00,1.1196,1.1199,1.1196,1.1199,134000002.0
2006-08-11 17:36:00,1.12,1.1201,1.11982,1.11982,90600001.0
2006-08-11 17:37:00,1.11982,1.11982,1.11974,1.11974,96600001.0
2006-08-11 17:38:00,1.11966,1.11978,1.11958,1.11973,125600000.0
2006-08-11 17:39:00,1.11982,1.11987,1.11978,1.11978,83600003.0
2006-08-11 17:40:00,1.11979,1.11999,1.11973,1.11999,121700005.0
2006-08-11 17:41:00,1.12007,1.12018,1.12007,1.12012,29600000.0
2006-08-11 17:42:00,1.12011,1.12019,1.12011,1.12019,19100000.0
2006-08-11 17:43:00,1.12017,1.12017,1.12006,1.1201,150100002.0
2006-08-11 17:44:00,1.12012,1.1205,1.12012,1.1205,98200001.0
2006-08-11 17:45:00,1.12048,1.12054,1.1204,1.12054,189700002.0
2006-08-11 17:46:00,1.12051,1.12051,1.12042,1.12042,94999998.0
2006-08-11 17:47:00,1.12047,1.12049,1.1204,1.12042,54400000.0
2006-08-11 17:48:00,1.1205,1.12059,1.12046,1.12047,82800000.0
2006-08-11 17:49:00,1.12049,1.12055,1.12043,1.12043,70100001.0
2006-08-11 17:50:00,1.12042,1.12045,1.12042,1.12043,51200001.0
2006-08-11 17:51:00,1.12055,1.1206,1.12055,1.1206,89900002.0
2006-08-11 17:52:00,1.12083,1.12087,1.12083,1.12087,32999999.0
2006-08-11 17:53:00,1.12098,1.12128,1.12098,1.12128,154900001.0
2006-08-11 17:54:00,1.12135,1.12135,1.12104,1.1211,90500001.0
2006-08-11 17:55:00,1.121,1.1211,1.12084,1.1211,129000000.0
2006-08-11 17:56:00,1.12113,1.12116,1.12102,1.12102,66100000.0
2006-08-11 17:57:00,1.12108,1.12108,1.12099,1.12101,111900001.0
2006-08-11 17:58:00,1.12095,1.12095,1.12068,1.12069,98000001.0
2006-08-11 17:59:00,1.12051,1.12057,1.12041,1.12051,76700000.0
2006-08-11 18:00:00,1.12052,1.12054,1.12007,1.12007,88999999.0
2006-08-11 18:01:00,1.11998,1.1203,1.11998,1.12023,549100003.0
2006-08-11 18:02:00,1.12033,1.12045,1.12027,1.12029,872399997.0
2006-08-11 18:03:00,1.12025,1.12038,1.12013,1.12033,725700005.0
2006-08-11 18:04:00,1.12038,1.1206,1.12031,1.12035,769899997.0
2006-08-11 18:05:00,1.1204,1.12045,1.12033,1.12042,972200003.0
2006-08-11 18:06:00,1.12042,1.12054,1.1204,1.1205,467200003.0
2006-08-11 18:07:00,1.12054,1.12078,1.12054,1.12078,1026999991.0
2006-08-11 18:08:00,1.12083,1.12092,1.12077,1.12082,959000011.0
2006-08-11 18:09:00,1.12085,1.12096,1.12083,1.12084,519200003.0
2006-08-11 18:10:00,1.12092,1.12106,1.12088,1.12095,730800003.0
2006-08-11 18:11:00,1.12107,1.12115,1.12089,1.12112,863800004.0
2006-08-11 18:12:00,1.12109,1.12134,1.12105,1.12124,94799999.0
2006-08-11 18:13:00,1.12123,1.12124,1.12106,1.12109,560900006.0
2006-08-11 18:14:00,1.12107,1.12112,1.12099,1.12103,482299991.0
2006-08-11 18:15:00,1.12107,1.12117,1.12096,1.12111,798900002.0
2006-08-11 18:16:00,1.12115,1.12125,1.12112,1.1212,515899996.0
2006-08-11 18:17:00,1.12117,1.12122,1.12102,1.12113,978900006.0
2006-08-11 18:18:00,1.12099,1.12108,1.1209,1.12096,621800002.0
2006-08-11 18:19:00,1.12104,1.12112,1.12092,1.121,152400000.0
2006-08-11 18:20:00,1.12108,1.12121,1.12103,1.12107,544900004.0
2006-08-11 18:21:00,1.12113,1.12128,1.12109,1.12109,168600003.0
2006-08-11 18:22:00,1.1211,1.12118,1.1211,1.12115,295599998.0
2006-08-11 18:23:00,1.12112,1.12112,1.12101,1.12101,410899999.0
2006-08-11 18:24:00,1.12102,1.12113,1.12098,1.12106,522100005.0
2006-08-11 18:25:00,1.12107,1.12124,1.12097,1.12117,518800000.0
2006-08-11 18:26:00,1.12119,1.12125,1.12107,1.12107,892300001.0
2006-08-11 18:27:00,1.12114,1.1213,1.12114,1.12121,551900000.0
2006-08-11 18:28:00,1.12122,1.12135,1.12122,1.12135,339099998.0
2006-08-11 18:29:00,1.12144,1.12185,1.12144,1.12185,348800006.0
2006-08-11 18:30:00,1.12192,1.12197,1.12175,1.12176,920800001.0
2006-08-11 18:31:00,1.12172,1.1218,1.12169,1.12169,604599995.0
2006-08-11 18:32:00,1.12168,1.12182,1.12161,1.1217,447099998.0
2006-08-11 18:33:00,1.1217,1.12184,1.12165,1.12172,472690000.0
2006-08-11 18:34:00,1.12175,1.12183,1.12174,1.1218,349800004.0
2006-08-11 18:35:00,1.1218,1.1218,1.12167,1.12178,540300003.0
2006-08-11 18:36:00,1.1218,1.12192,1.12167,1.12172,339999996.0
2006-08-11 18:37:00,1.12174,1.12194,1.12174,1.12183,73899999.0
2006-08-11 18:38:00,1.12188,1.1219,1.1218,1.12183,269600001.0
2006-08-11 18:39:00,1.12187,1.12187,1.12161,1.12163,192900000.0
2006-08-11 18:40:00,1.12158,1.12164,1.12149,1.12153,666600002.0
2006-08-11 18:41:00,1.12153,1.12169,1.12152,1.12164,236900001.0
2006-08-11 18:42:00,1.12166,1.12193,1.12166,1.12193,583900003.0
2006-08-11 18:43:00,1.12197,1.12197,1.12179,1.12183,442300003.0
2006-08-11 18:44:00,1.12185,1.12185,1.12164,1.12172,321200001.0
2006-08-11 18:45:00,1.12177,1.12184,1.12169,1.12169,541799999.0
2006-08-11 18:46:00,1.12167,1.12172,1.12155,1.1216,366200000.0
2006-08-11 18:47:00,1.12157,1.12157,1.12129,1.12129,72700001.0
2006-08-11 18:48:00,1.1215,1.12162,1.12146,1.12162,143800001.0
2006-08-11 18:49:00,1.12165,1.12165,1.1216,1.12165,106500001.0
2006-08-11 18:50:00,1.12161,1.12171,1.12157,1.12171,104799998.0
2006-08-11 18:51:00,1.1217,1.12175,1.1217,1.1217,142400001.0
2006-08-11 18:52:00,1.1217,1.1217,1.12165,1.1217,247100001.0
2006-08-11 18:53:00,1.1217,1.12175,1.12163,1.12165,531900002.0
2006-08-11 18:54:00,1.12165,1.12165,1.1216,1.12165,170900000.0
2006-08-11 18:55:00,1.12165,1.1217,1.12162,1.12167,462400002.0
2006-08-11 18:56:00,1.12168,1.12168,1.12154,1.12164,281099999.0
2006-08-11 18:57:00,1.1217,1.12178,1.12167,1.12175,285100001.0
2006-08-11 18:58:00,1.12182,1.12182,1.12168,1.12168,112599999.0
2006-08-11 18:59:00,1.12168,1.12186,1.12168,1.12171,558800000.0
2006-08-11 19:00:00,1.1218,1.12214,1.1218,1.12214,244000001.0
2006-08-11 19:01:00,1.1223,1.12237,1.12222,1.12233,147400003.0
2006-08-11 19:02:00,1.1224,1.1224,1.12235,1.1224,170999997.0
2006-08-11 19:03:00,1.1224,1.12245,1.12232,1.12235,399600002.0
2006-08-11 19:04:00,1.12238,1.12239,1.12225,1.12225,224200001.0
2006-08-11 19:05:00,1.12225,1.1223,1.12223,1.12227,315900003.0
2006-08-11 19:06:00,1.1223,1.12235,1.12223,1.12227,397699992.0
2006-08-11 19:07:00,1.1223,1.12235,1.1223,1.12235,93499999.0
2006-08-11 19:08:00,1.12239,1.12254,1.12239,1.12245,534100006.0
2006-08-11 19:09:00,1.1225,1.12268,1.1225,1.12259,692599997.0
2006-08-11 19:10:00,1.12267,1.12272,1.12263,1.12263,60799999.0
2006-08-11 19:11:00,1.12266,1.12306,1.12266,1.12302,527299994.0
2006-08-11 19:12:00,1.12305,1.12316,1.1228,1.1228,260900006.0
2006-08-11 19:13:00,1.12276,1.12283,1.1227,1.12282,175900000.0
2006-08-11 19:14:00,1.12284,1.12298,1.12283,1.12297,289200003.0
2006-08-11 19:15:00,1.12292,1.12299,1.12289,1.12292,431100000.0
2006-08-11 19:16:00,1.12291,1.12299,1.12291,1.12299,296099999.0
2006-08-11 19:17:00,1.123,1.12305,1.12295,1.12302,202700002.0
2006-08-11 19:18:00,1.12303,1.12315,1.12299,1.12307,507500004.0
2006-08-11 19:19:00,1.12299,1.12302,1.12292,1.12292,99100002.0
2006-08-11 19:20:00,1.12289,1.12289,1.12279,1.12283,155900000.0
2006-08-11 19:21:00,1.12292,1.12297,1.1229,1.1229,149399999.0
2006-08-11 19:22:00,1.1229,1.1229,1.12285,1.1229,221399999.0
2006-08-11 19:23:00,1.12291,1.12296,1.12291,1.12296,27800000.0
2006-08-11 19:24:00,1.123,1.123,1.12295,1.123,43899998.0
2006-08-11 19:25:00,1.12298,1.12298,1.12293,1.12293,116699999.0
2006-08-11 19:26:00,1.1229,1.1229,1.12285,1.12285,16700000.0
2006-08-11 19:27:00,1.12287,1.12288,1.1227,1.1227,483999994.0
2006-08-11 19:28:00,1.1227,1.12275,1.1227,1.1227,242500000.0
2006-08-11 19:29:00,1.12271,1.12275,1.12267,1.12271,82499999.0
2006-08-11 19:30:00,1.12275,1.12275,1.12265,1.1227,178300001.0
2006-08-11 19:31:00,1.1227,1.1227,1.1227,1.1227,14400000.0
2006-08-11 19:32:00,1.12271,1.12271,1.12246,1.12246,44100001.0
2006-08-11 19:33:00,1.12247,1.12258,1.12235,1.12235,303999996.0
2006-08-11 19:34:00,1.12243,1.12249,1.1224,1.12249,45700000.0
2006-08-11 19:35:00,1.12247,1.12247,1.12243,1.12243,40300000.0
2006-08-11 19:36:00,1.12238,1.1224,1.12223,1.12223,207000002.0
2006-08-11 19:37:00,1.12238,1.12243,1.1223,1.1224,446000005.0
2006-08-11 19:38:00,1.12242,1.12254,1.12238,1.12244,174399997.0
2006-08-11 19:39:00,1.12245,1.1226,1.12243,1.12248,403500001.0
2006-08-11 19:40:00,1.12255,1.12255,1.1225,1.12255,244100001.0
2006-08-11 19:41:00,1.1225,1.1225,1.12248,1.1225,254600000.0
2006-08-11 19:42:00,1.1225,1.12255,1.12248,1.12252,189399999.0
2006-08-11 19:43:00,1.12255,1.12255,1.1224,1.1224,190900000.0
2006-08-11 19:44:00,1.1224,1.1224,1.12237,1.12237,86500000.0
2006-08-11 19:45:00,1.1224,1.1224,1.12235,1.12235,70400000.0
2006-08-11 19:46:00,1.12238,1.12238,1.12225,1.12238,128400003.0
2006-08-11 19:47:00,1.1224,1.1224,1.1224,1.1224,40799999.0
2006-08-11 19:48:00,1.12247,1.12253,1.12247,1.12253,35999998.0
2006-08-11 19:49:00,1.1226,1.12265,1.1226,1.1226,141300004.0
2006-08-11 19:50:00,1.12267,1.12275,1.12264,1.12264,94300000.0
2006-08-11 19:51:00,1.12253,1.12254,1.12253,1.12254,7800000.0
2006-08-11 19:52:00,1.1225,1.1225,1.12245,1.12245,49000001.0
2006-08-11 19:53:00,1.12255,1.12274,1.12255,1.12272,164300000.0
2006-08-11 19:54:00,1.12279,1.12286,1.12279,1.12286,27600000.0
2006-08-11 19:55:00,1.12302,1.12313,1.12302,1.12304,175400000.0
2006-08-11 19:56:00,1.12325,1.1233,1.12317,1.12317,275590001.0
2006-08-11 19:57:00,1.12311,1.12326,1.12293,1.12326,111799998.0
2006-08-11 19:58:00,1.1233,1.12335,1.12328,1.12331,60500000.0
2006-08-11 19:59:00,1.12328,1.12328,1.1232,1.12322,115400000.0
2006-08-11 20:00:00,1.12316,1.12316,1.12295,1.12304,105700004.0
2006-08-11 20:01:00,1.12301,1.12334,1.12301,1.12326,125600000.0
2006-08-11 20:02:00,1.12332,1.12342,1.12332,1.12335,94800000.0
2006-08-11 20:03:00,1.12328,1.12331,1.12314,1.12325,506800007.0
2006-08-11 20:04:00,1.1233,1.1233,1.12318,1.12318,194799998.0
2006-08-11 20:05:00,1.12313,1.12314,1.12298,1.12298,110899999.0
2006-08-11 20:06:00,1.12301,1.12307,1.12301,1.12302,71400000.0
2006-08-11 20:07:00,1.12305,1.12317,1.12305,1.12316,177900000.0
2006-08-11 20:08:00,1.1232,1.12325,1.1232,1.12325,334800003.0
2006-08-11 20:09:00,1.12322,1.1234,1.12322,1.1234,339800000.0
2006-08-11 20:10:00,1.12338,1.12338,1.1233,1.12331,69300000.0
2006-08-11 20:11:00,1.12332,1.12338,1.12332,1.12338,183399997.0
2006-08-11 20:12:00,1.1234,1.12345,1.12337,1.1234,603100003.0
2006-08-11 20:13:00,1.12341,1.12341,1.12332,1.12338,256600002.0
2006-08-11 20:14:00,1.12335,1.12345,1.12335,1.1234,159800000.0
2006-08-11 20:15:00,1.12348,1.12365,1.12348,1.12362,579800000.0
2006-08-11 20:16:00,1.12362,1.12366,1.12349,1.12349,707000002.0
2006-08-11 20:17:00,1.12348,1.12362,1.12344,1.12362,295600000.0
2006-08-11 20:18:00,1.12367,1.12367,1.12363,1.12363,166399999.0
2006-08-11 20:19:00,1.12356,1.12366,1.12355,1.12366,150999997.0
2006-08-11 20:20:00,1.12367,1.12377,1.12362,1.12368,336600000.0
2006-08-11 20:21:00,1.12373,1.12424,1.12373,1.12424,355799996.0
2006-08-11 20:22:00,1.12436,1.12441,1.12391,1.12403,421400007.0
2006-08-11 20:23:00,1.12406,1.12449,1.12404,1.12426,481000008.0
2006-08-11 20:24:00,1.12428,1.12434,1.12402,1.12422,210100001.0
2006-08-11 20:25:00,1.12435,1.12442,1.12426,1.12433,96699999.0
2006-08-11 20:26:00,1.12432,1.12432,1.12418,1.12421,152799998.0
2006-08-11 20:27:00,1.12428,1.12444,1.12428,1.12433,181499999.0
2006-08-11 20:28:00,1.12435,1.12445,1.12435,1.1244,662799999.0
2006-08-11 20:29:00,1.12435,1.12446,1.12432,1.12436,412800005.0
2006-08-11 20:30:00,1.12432,1.12437,1.12421,1.12423,258800004.0
2006-08-11 20:31:00,1.12426,1.12428,1.12415,1.12423,377299999.0
2006-08-11 20:32:00,1.12421,1.12426,1.12418,1.12421,316800003.0
2006-08-11 20:33:00,1.12417,1.12426,1.12417,1.12424,215100002.0
2006-08-11 20:34:00,1.12426,1.12448,1.12426,1.12448,68100000.0
2006-08-11 20:35:00,1.12453,1.12453,1.12437,1.12447,184200000.0
2006-08-11 20:36:00,1.12448,1.12448,1.12433,1.12442,325100003.0
2006-08-11 20:37:00,1.12442,1.12448,1.12438,1.12438,146800001.0
2006-08-11 20:38:00,1.12431,1.12432,1.12415,1.12415,217000000.0
2006-08-11 20:39:00,1.12408,1.12417,1.12395,1.12405,431199997.0
2006-08-11 20:40:00,1.1241,1.12425,1.12399,1.12399,408099995.0
2006-08-11 20:41:00,1.12398,1.12398,1.12386,1.12392,471500002.0
2006-08-11 20:42:00,1.12386,1.12386,1.12362,1.12367,346599999.0
2006-08-11 20:43:00,1.12367,1.12372,1.12362,1.12367,271300003.0
2006-08-11 20:44:00,1.12377,1.12383,1.12371,1.12382,147999999.0
2006-08-11 20:45:00,1.1238,1.1238,1.12366,1.1237,177800001.0
2006-08-11 20:46:00,1.12378,1.1242,1.12378,1.1242,246999999.0
2006-08-11 20:47:00,1.12423,1.12425,1.12398,1.12398,252300000.0
2006-08-11 20:48:00,1.124,1.12407,1.124,1.12407,114900000.0
2006-08-11 20:49:00,1.12405,1.12405,1.1239,1.12395,341699999.0
2006-08-11 20:50:00,1.12391,1.124,1.12391,1.124,136800001.0
2006-08-11 20:51:00,1.12404,1.12434,1.12395,1.12434,55499999.0
2006-08-11 20:52:00,1.12447,1.12449,1.12414,1.12414,19800000.0
2006-08-11 20:53:00,1.124,1.12416,1.12387,1.12387,295900003.0
2006-08-11 20:54:00,1.12387,1.12387,1.12366,1.12368,543899999.0
2006-08-11 20:55:00,1.12375,1.1238,1.1237,1.12378,231500002.0
2006-08-11 20:56:00,1.12381,1.12391,1.12377,1.12391,535200002.0
2006-08-11 20:57:00,1.12383,1.12389,1.12374,1.1238,430899999.0
2006-08-11 20:58:00,1.1238,1.12391,1.1238,1.12383,368100000.0
2006-08-11 20:59:00,1.12382,1.12429,1.12382,1.12428,325800002.0
2006-08-11 21:00:00,1.12422,1.12422,1.12407,1.12414,868700004.0
2006-08-11 21:01:00,1.12416,1.12422,1.12409,1.12415,567900009.0
2006-08-11 21:02:00,1.1241,1.12415,1.1241,1.1241,174100004.0
2006-08-11 21:03:00,1.12423,1.12429,1.12413,1.12416,558599996.0
2006-08-11 21:04:00,1.12422,1.1246,1.12422,1.1246,767600004.0
2006-08-11 21:05:00,1.12465,1.12481,1.12457,1.12458,619200005.0
2006-08-11 21:06:00,1.12457,1.12457,1.12447,1.12448,130900000.0
2006-08-11 21:07:00,1.1245,1.12465,1.12446,1.12446,702899999.0
2006-08-11 21:08:00,1.12439,1.1246,1.12437,1.1246,170300002.0
2006-08-11 21:09:00,1.12461,1.12481,1.12461,1.12481,65100000.0
2006-08-11 21:10:00,1.12481,1.12481,1.12461,1.12461,373400002.0
2006-08-11 21:11:00,1.12457,1.12457,1.12446,1.12447,327500001.0
2006-08-11 21:12:00,1.12446,1.12451,1.12422,1.12422,346100002.0
2006-08-11 21:13:00,1.12423,1.12442,1.12423,1.12439,545599995.0
2006-08-11 21:14:00,1.1245,1.1245,1.12443,1.12447,320800000.0
2006-08-11 21:15:00,1.12449,1.12456,1.12445,1.12445,96200002.0
2006-08-11 21:16:00,1.1244,1.12443,1.12411,1.12419,150899998.0
2006-08-11 21:17:00,1.12422,1.12453,1.1242,1.12434,108199999.0
2006-08-11 21:18:00,1.1244,1.12445,1.12435,1.1244,59500000.0
2006-08-11 21:19:00,1.12435,1.1244,1.12435,1.12435,110199999.0
2006-08-11 21:20:00,1.12435,1.12435,1.12435,1.12435,16000000.0
2006-08-11 21:21:00,1.12435,1.12435,1.12435,1.12435,8400000.0
2006-08-11 21:22:00,1.12431,1.12431,1.12417,1.12417,98799999.0
2006-08-11 21:23:00,1.12411,1.12419,1.12411,1.12419,27300000.0
2006-08-11 21:24:00,1.12409,1.12414,1.12409,1.12414,36800000.0
2006-08-11 21:25:00,1.1243,1.12433,1.1243,1.1243,28700000.0
2006-08-11 21:26:00,1.12431,1.12439,1.12431,1.12439,30000000.0
2006-08-11 21:27:00,1.12439,1.12439,1.12423,1.12423,106400001.0
2006-08-11 21:28:00,1.1242,1.12441,1.12415,1.1242,317500000.0
2006-08-11 21:29:00,1.1242,1.1242,1.12415,1.12415,125100000.0
2006-08-11 21:30:00,1.12422,1.12428,1.1242,1.12428,95300000.0
2006-08-11 21:31:00,1.12429,1.12429,1.12422,1.12422,59799998.0
2006-08-11 21:32:00,1.12416,1.12416,1.12355,1.12357,207999999.0
2006-08-11 21:33:00,1.12359,1.12371,1.12356,1.1236,217400000.0
2006-08-11 21:34:00,1.12356,1.12356,1.12345,1.12356,70400000.0
2006-08-11 21:35:00,1.1236,1.12363,1.1236,1.1236,56300000.0
2006-08-11 21:36:00,1.12357,1.1236,1.12355,1.12355,84799999.0
2006-08-11 21:37:00,1.12367,1.12367,1.1236,1.1236,73400000.0
2006-08-11 21:38:00,1.12358,1.12358,1.12343,1.12343,117699998.0
2006-08-11 21:39:00,1.12338,1.12338,1.1233,1.1233,381400001.0
2006-08-11 21:40:00,1.12333,1.12338,1.1233,1.12333,306600003.0
2006-08-11 21:41:00,1.12343,1.12343,1.1233,1.12338,82200001.0
2006-08-11 21:42:00,1.1234,1.12355,1.1234,1.1235,118400000.0
2006-08-11 21:43:00,1.1235,1.1235,1.12342,1.12342,140000002.0
2006-08-11 21:44:00,1.12344,1.12349,1.12341,1.12343,130199999.0
2006-08-11 21:45:00,1.1234,1.1234,1.1234,1.1234,103800000.0
2006-08-11 21:46:00,1.12338,1.12341,1.12327,1.12328,251300002.0
2006-08-11 21:47:00,1.12325,1.1233,1.12325,1.12328,157300000.0
2006-08-11 21:48:00,1.1233,1.1233,1.12321,1.12329,152399999.0
2006-08-11 21:49:00,1.12323,1.1233,1.12317,1.12325,69399997.0
2006-08-11 21:50:00,1.12327,1.12335,1.12323,1.12323,93900002.0
2006-08-11 21:51:00,1.12315,1.12315,1.12296,1.12296,163600002.0
2006-08-11 21:52:00,1.12292,1.12307,1.12292,1.12307,43500000.0
2006-08-11 21:53:00,1.12311,1.12318,1.12311,1.12318,135899999.0
2006-08-11 21:54:00,1.1232,1.12325,1.12315,1.12315,168100000.0
2006-08-11 21:55:00,1.12322,1.12329,1.12322,1.12329,76300001.0
2006-08-11 21:56:00,1.12333,1.12333,1.12333,1.12333,800000.0
2006-08-11 21:57:00,1.12325,1.12337,1.12325,1.12337,30300000.0
2006-08-11 21:58:00,1.12325,1.1234,1.12325,1.12338,60500000.0
2006-08-11 21:59:00,1.1233,1.12348,1.1233,1.12341,225300002.0
2006-08-11 22:00:00,1.1234,1.12345,1.1233,1.12332,246100002.0
2006-08-11 22:01:00,1.12336,1.12338,1.12333,1.12335,102199999.0
2006-08-11 22:02:00,1.12335,1.12345,1.12335,1.12335,494100003.0
2006-08-11 22:03:00,1.12335,1.12347,1.12335,1.12347,176399998.0
2006-08-11 22:04:00,1.12355,1.12355,1.12345,1.1235,116299998.0
2006-08-11 22:05:00,1.12354,1.12363,1.12354,1.1236,75700001.0
2006-08-11 22:06:00,1.12367,1.1239,1.12367,1.12388,131499999.0
2006-08-11 22:07:00,1.12397,1.12403,1.12388,1.12403,86200001.0
2006-08-11 22:08:00,1.12403,1.12405,1.12392,1.12397,40400000.0
2006-08-11 22:09:00,1.12385,1.12395,1.12385,1.12395,221199997.0
2006-08-11 22:10:00,1.12388,1.12388,1.12367,1.12368,81500001.0
2006-08-11 22:11:00,1.1237,1.1237,1.12362,1.12362,78100001.0
2006-08-11 22:12:00,1.12358,1.1236,1.12351,1.12351,121899999.0
2006-08-11 22:13:00,1.12348,1.12351,1.12343,1.12343,27600001.0
2006-08-11 22:14:00,1.12343,1.12343,1.1233,1.1234,131500000.0
2006-08-11 22:15:00,1.12348,1.12348,1.1234,1.12345,150900001.0
2006-08-11 22:16:00,1.12348,1.1236,1.12347,1.12358,129300003.0
2006-08-11 22:17:00,1.1235,1.12355,1.12345,1.12355,60199998.0
2006-08-11 22:18:00,1.12355,1.12355,1.1235,1.1235,40800001.0
2006-08-11 22:19:00,1.12345,1.12355,1.12345,1.1235,95200001.0
2006-08-11 22:20:00,1.1235,1.12355,1.1235,1.12355,87000001.0
2006-08-11 22:21:00,1.12358,1.12371,1.12358,1.12364,202900000.0
2006-08-11 22:22:00,1.12366,1.12381,1.12366,1.12367,83100000.0
2006-08-11 22:23:00,1.1237,1.1237,1.1237,1.1237,159000000.0
2006-08-11 22:24:00,1.12372,1.12382,1.12372,1.12382,143300000.0
2006-08-11 22:25:00,1.12385,1.12385,1.12375,1.12375,90700001.0
2006-08-11 22:26:00,1.1238,1.12385,1.1238,1.12385,30499999.0
2006-08-11 22:27:00,1.12379,1.12383,1.1237,1.1237,392500001.0
2006-08-11 22:28:00,1.12367,1.12385,1.12367,1.12385,62199999.0
2006-08-11 22:29:00,1.12385,1.12385,1.12375,1.12375,135799999.0
2006-08-11 22:30:00,1.1238,1.12389,1.1238,1.12386,81600000.0
2006-08-11 22:31:00,1.12385,1.12387,1.12372,1.12385,67699999.0
2006-08-11 22:32:00,1.1239,1.12394,1.1237,1.12386,122399996.0
2006-08-11 22:33:00,1.12395,1.124,1.12395,1.124,165000000.0
2006-08-11 22:34:00,1.12399,1.12413,1.12394,1.12407,348300002.0
2006-08-11 22:35:00,1.12414,1.12414,1.12403,1.12408,139099999.0
2006-08-11 22:36:00,1.12418,1.12426,1.12417,1.12417,61499999.0
2006-08-11 22:37:00,1.12415,1.1242,1.1241,1.1241,177599998.0
2006-08-11 22:38:00,1.12415,1.12425,1.12415,1.1242,78800000.0
2006-08-11 22:39:00,1.12425,1.12425,1.12415,1.12415,83900000.0
2006-08-11 22:40:00,1.12428,1.12429,1.12424,1.12424,25700000.0
2006-08-11 22:41:00,1.12419,1.12419,1.12388,1.12388,35900001.0
2006-08-11 22:42:00,1.12398,1.12411,1.12398,1.12405,98799999.0
2006-08-11 22:43:00,1.12405,1.12415,1.124,1.1241,275000001.0
2006-08-11 22:44:00,1.12408,1.12415,1.12394,1.12395,144800000.0
2006-08-11 22:45:00,1.12395,1.12403,1.12386,1.12403,23200000.0
2006-08-11 22:46:00,1.12413,1.12413,1.124,1.1241,95400000.0
2006-08-11 22:47:00,1.12409,1.12464,1.12409,1.12447,88899997.0
2006-08-11 22:48:00,1.12451,1.1246,1.12445,1.1246,104699999.0
2006-08-11 22:49:00,1.12468,1.12468,1.1246,1.12463,97599998.0
2006-08-11 22:50:00,1.1247,1.12475,1.12465,1.12465,68500001.0
2006-08-11 22:51:00,1.12475,1.12475,1.12465,1.12473,40200000.0
2006-08-11 22:52:00,1.12463,1.12465,1.1245,1.1245,130699998.0
2006-08-11 22:53:00,1.1246,1.12473,1.12457,1.12464,76400001.0
2006-08-11 22:54:00,1.12465,1.12468,1.12462,1.12463,152900003.0
2006-08-11 22:55:00,1.1247,1.12475,1.1246,1.12465,197499998.0
2006-08-11 22:56:00,1.12465,1.12465,1.1246,1.1246,63000000.0
2006-08-11 22:57:00,1.12461,1.12472,1.12461,1.12461,107699998.0
2006-08-11 22:58:00,1.1247,1.1247,1.1246,1.1247,100600002.0
2006-08-11 22:59:00,1.12465,1.12465,1.12435,1.12445,88300001.0
2006-08-14 00:00:00,1.1256,1.1256,1.1255,1.1256,134399999.0
2006-08-14 00:01:00,1.1255,1.1256,1.1254,1.1254,134399999.0
2006-08-14 00:03:00,1.1256,1.1256,1.1256,1.1256,134399999.0
2006-08-14 00:04:00,1.1257,1.1257,1.1255,1.1255,134399999.0
2006-08-14 00:07:00,1.1254,1.1256,1.1254,1.1256,134399999.0
2006-08-14 00:12:00,1.1255,1.1255,1.1255,1.1255,134399999.0
2006-08-14 00:13:00,1.1254,1.1255,1.1254,1.1255,134399999.0
2006-08-14 00:15:00,1.1256,1.1256,1.1256,1.1256,134399999.0
2006-08-14 00:16:00,1.1255,1.1255,1.1255,1.1255,134399999.0
2006-08-14 00:17:00,1.1256,1.1256,1.1255,1.1255,134399999.0
2006-08-14 00:19:00,1.1256,1.1256,1.1256,1.1256,134399999.0
2006-08-14 00:20:00,1.1255,1.1255,1.1255,1.1255,134399999.0
2006-08-14 00:21:00,1.1256,1.1256,1.1255,1.1256,134399999.0
2006-08-14 00:29:00,1.1255,1.1255,1.1255,1.1255,134399999.0
2006-08-14 00:35:00,1.1253,1.1253,1.1252,1.1252,134399999.0
2006-08-14 00:36:00,1.1256,1.1256,1.1256,1.1256,134399999.0
2006-08-14 00:37:00,1.1257,1.1257,1.1257,1.1257,134399999.0
2006-08-14 00:45:00,1.1252,1.1254,1.1252,1.1252,134399999.0
2006-08-14 00:46:00,1.1253,1.1254,1.1253,1.1254,134399999.0
2006-08-14 00:48:00,1.1253,1.1253,1.1253,1.1253,134399999.0
2006-08-14 00:50:00,1.1254,1.1255,1.1253,1.1253,134399999.0
2006-08-14 00:51:00,1.1254,1.1254,1.1253,1.1253,134399999.0
2006-08-14 00:52:00,1.1254,1.1254,1.1254,1.1254,134399999.0
2006-08-14 00:56:00,1.1253,1.1253,1.1252,1.1252,134399999.0
2006-08-14 00:59:00,1.1251,1.1251,1.1251,1.1251,134399999.0
2006-08-14 01:00:00,1.125,1.125,1.1246,1.1246,134399999.0
2006-08-14 01:01:00,1.1247,1.1247,1.1246,1.1246,134399999.0
2006-08-14 01:02:00,1.1245,1.1245,1.1242,1.1242,134399999.0
2006-08-14 01:03:00,1.124,1.124,1.1237,1.1237,134399999.0
2006-08-14 01:09:00,1.1236,1.1237,1.1236,1.1237,134399999.0
2006-08-14 01:11:00,1.1238,1.1238,1.1236,1.1236,134399999.0
2006-08-14 01:12:00,1.1237,1.1237,1.1237,1.1237,134399999.0
2006-08-14 01:14:00,1.1238,1.1238,1.1238,1.1238,134399999.0
2006-08-14 01:20:00,1.1237,1.1237,1.1236,1.1237,134399999.0
2006-08-14 01:22:00,1.1236,1.124,1.1236,1.124,134399999.0
2006-08-14 01:23:00,1.1241,1.1241,1.1241,1.1241,134399999.0
2006-08-14 01:27:00,1.124,1.124,1.1239,1.124,134399999.0
2006-08-14 01:30:00,1.1241,1.1241,1.1241,1.1241,134399999.0
2006-08-14 01:31:00,1.124,1.124,1.124,1.124,134399999.0
2006-08-14 01:32:00,1.1241,1.1241,1.124,1.1241,134399999.0
2006-08-14 01:42:00,1.1242,1.1242,1.124,1.124,134399999.0
2006-08-14 01:45:00,1.1241,1.1241,1.1241,1.1241,134399999.0
2006-08-14 01:47:00,1.1239,1.1239,1.1238,1.1238,134399999.0
2006-08-14 01:48:00,1.124,1.1241,1.124,1.124,134399999.0
2006-08-14 01:49:00,1.1241,1.1241,1.1241,1.1241,134399999.0
2006-08-14 01:50:00,1.124,1.124,1.124,1.124,134399999.0
2006-08-14 01:51:00,1.1241,1.1241,1.1241,1.1241,134399999.0
2006-08-14 01:53:00,1.124,1.124,1.124,1.124,134399999.0
2006-08-14 01:59:00,1.1242,1.1242,1.1242,1.1242,134399999.0
2006-08-14 02:00:00,1.12369,1.12369,1.12353,1.12354,134399999.0
2006-08-14 02:01:00,1.12363,1.12379,1.12363,1.12379,44800001.0
2006-08-14 02:02:00,1.1238,1.1238,1.1238,1.1238,82200001.0
2006-08-14 02:03:00,1.12378,1.12385,1.1237,1.12382,97900000.0
2006-08-14 02:04:00,1.1238,1.1238,1.12377,1.12377,53599998.0
2006-08-14 02:05:00,1.12385,1.12385,1.12372,1.1238,120300002.0
2006-08-14 02:06:00,1.1237,1.12381,1.1237,1.12376,54599999.0
2006-08-14 02:07:00,1.12374,1.12374,1.12366,1.12372,29100000.0
2006-08-14 02:08:00,1.12382,1.12393,1.12382,1.12385,154000002.0
2006-08-14 02:09:00,1.12398,1.12398,1.12397,1.12397,26300000.0
2006-08-14 02:10:00,1.12408,1.12418,1.12408,1.1241,84700000.0
2006-08-14 02:11:00,1.1241,1.1241,1.12405,1.1241,66100002.0
2006-08-14 02:12:00,1.12408,1.12408,1.12408,1.12408,15900000.0
2006-08-14 02:13:00,1.1241,1.1241,1.1241,1.1241,50500000.0
2006-08-14 02:14:00,1.1241,1.1241,1.1241,1.1241,26400001.0
2006-08-14 02:15:00,1.12414,1.12414,1.12399,1.12407,69200000.0
2006-08-14 02:16:00,1.12385,1.12385,1.12375,1.12375,38300000.0
2006-08-14 02:17:00,1.12365,1.12365,1.12362,1.12362,19900000.0
2006-08-14 02:18:00,1.12373,1.12375,1.12367,1.1237,68100000.0
2006-08-14 02:19:00,1.12372,1.12383,1.1237,1.1238,200799998.0
2006-08-14 02:20:00,1.12375,1.12388,1.12375,1.12385,151000001.0
2006-08-14 02:21:00,1.12375,1.1238,1.12375,1.1238,4800000.0
2006-08-14 02:22:00,1.1238,1.12385,1.12375,1.12385,140899999.0
2006-08-14 02:23:00,1.12377,1.12385,1.1237,1.12385,94799999.0
2006-08-14 02:24:00,1.1238,1.1238,1.12375,1.12375,71999999.0
2006-08-14 02:25:00,1.12375,1.12382,1.12375,1.12382,48700000.0
2006-08-14 02:26:00,1.1238,1.1238,1.12375,1.12375,19900000.0
2006-08-14 02:27:00,1.1238,1.1238,1.1238,1.1238,1000000.0
2006-08-14 02:28:00,1.1238,1.1238,1.1238,1.1238,30000000.0
2006-08-14 02:29:00,1.12375,1.12385,1.12372,1.1238,115499998.0
2006-08-14 02:30:00,1.12382,1.12382,1.1238,1.1238,113200001.0
2006-08-14 02:31:00,1.1238,1.12385,1.12377,1.12378,114699999.0
2006-08-14 02:32:00,1.12385,1.12385,1.1238,1.1238,33999999.0
2006-08-14 02:33:00,1.12385,1.12385,1.1238,1.1238,40600000.0
2006-08-14 02:34:00,1.12378,1.1238,1.12375,1.1238,67799999.0
2006-08-14 02:35:00,1.12385,1.12385,1.12375,1.12375,14100000.0
2006-08-14 02:36:00,1.1238,1.1238,1.1238,1.1238,53500001.0
2006-08-14 02:37:00,1.12385,1.12385,1.12375,1.12375,49799999.0
2006-08-14 02:38:00,1.12375,1.1238,1.12375,1.1238,55900000.0
2006-08-14 02:39:00,1.1238,1.12385,1.12372,1.12385,47199999.0
2006-08-14 02:40:00,1.12372,1.12375,1.12372,1.12375,6400000.0
2006-08-14 02:41:00,1.1238,1.1238,1.12375,1.12375,42100001.0
2006-08-14 02:42:00,1.1238,1.12385,1.1238,1.12385,53799998.0
2006-08-14 02:43:00,1.12383,1.12383,1.12371,1.12371,112699998.0
2006-08-14 02:44:00,1.12361,1.12364,1.12361,1.12364,1500000.0
2006-08-14 02:45:00,1.12355,1.12355,1.12355,1.12355,1600000.0
2006-08-14 02:46:00,1.12355,1.12355,1.12355,1.12355,2400000.0
2006-08-14 02:47:00,1.12358,1.12358,1.12355,1.12355,25600000.0
2006-08-14 02:48:00,1.12363,1.12365,1.12355,1.1236,67400001.0
2006-08-14 02:49:00,1.12365,1.12365,1.1236,1.1236,27700000.0
2006-08-14 02:50:00,1.12358,1.12358,1.12358,1.12358,3200000.0
2006-08-14 02:51:00,1.12352,1.12356,1.12341,1.12341,44600000.0
2006-08-14 02:52:00,1.1234,1.1234,1.12335,1.12335,26300000.0
2006-08-14 02:53:00,1.1233,1.12345,1.1233,1.12343,48700000.0
2006-08-14 02:54:00,1.1234,1.1234,1.1234,1.1234,7500000.0
2006-08-14 02:55:00,1.12345,1.12345,1.12337,1.12337,12000000.0
2006-08-14 02:56:00,1.12344,1.12352,1.12343,1.12343,83600000.0
2006-08-14 02:57:00,1.1234,1.1234,1.12335,1.12335,45400000.0
2006-08-14 02:58:00,1.1234,1.1234,1.12335,1.12335,30300000.0
2006-08-14 02:59:00,1.12345,1.12345,1.12332,1.12335,178200001.0
2006-08-14 03:00:00,1.1234,1.12345,1.1233,1.12345,58300000.0
2006-08-14 03:01:00,1.1234,1.1234,1.1234,1.1234,23900000.0
2006-08-14 03:02:00,1.12343,1.12345,1.1233,1.12345,155100002.0
2006-08-14 03:03:00,1.12343,1.12343,1.1233,1.1234,100100001.0
2006-08-14 03:04:00,1.12345,1.12345,1.12333,1.12333,51200000.0
2006-08-14 03:05:00,1.12335,1.12345,1.12335,1.12335,84900000.0
2006-08-14 03:06:00,1.12335,1.1234,1.12335,1.1234,14300000.0
2006-08-14 03:07:00,1.12338,1.12338,1.12338,1.12338,6400000.0
2006-08-14 03:08:00,1.1234,1.1234,1.12335,1.12335,40700000.0
2006-08-14 03:09:00,1.1234,1.12345,1.12335,1.1234,58899998.0
2006-08-14 03:10:00,1.12337,1.12337,1.12337,1.12337,21299999.0
2006-08-14 03:11:00,1.12345,1.12345,1.12335,1.12335,17500000.0
2006-08-14 03:12:00,1.1234,1.12345,1.1234,1.12342,29500000.0
2006-08-14 03:13:00,1.12347,1.12347,1.12332,1.12335,36700000.0
2006-08-14 03:14:00,1.12333,1.12333,1.12318,1.12322,89100000.0
2006-08-14 03:15:00,1.12319,1.1232,1.12306,1.12319,39400000.0
2006-08-14 03:16:00,1.1232,1.12328,1.1232,1.12328,13600000.0
2006-08-14 03:17:00,1.12323,1.12325,1.12315,1.12315,89699998.0
2006-08-14 03:18:00,1.12325,1.12325,1.12312,1.12323,86400000.0
2006-08-14 03:19:00,1.12315,1.1232,1.12315,1.1232,25500000.0
2006-08-14 03:20:00,1.12325,1.12325,1.1232,1.1232,56600003.0
2006-08-14 03:21:00,1.12323,1.12325,1.12315,1.12325,85699998.0
2006-08-14 03:22:00,1.12318,1.12318,1.12307,1.12312,79900000.0
2006-08-14 03:23:00,1.12301,1.12317,1.12301,1.1231,98600001.0
2006-08-14 03:24:00,1.12326,1.12346,1.12308,1.12308,114500000.0
2006-08-14 03:25:00,1.12301,1.12312,1.12299,1.12312,23100000.0
2006-08-14 03:26:00,1.12313,1.12315,1.12305,1.1231,104899999.0
2006-08-14 03:27:00,1.12308,1.1231,1.12308,1.1231,4000000.0
2006-08-14 03:28:00,1.1231,1.1231,1.1231,1.1231,32600000.0
2006-08-14 03:29:00,1.1231,1.1231,1.123,1.12303,119200000.0
2006-08-14 03:30:00,1.12311,1.12324,1.1231,1.12314,115700001.0
2006-08-14 03:31:00,1.12327,1.12346,1.12306,1.12313,135900002.0
2006-08-14 03:32:00,1.12317,1.12318,1.1231,1.12313,123899999.0
2006-08-14 03:33:00,1.123,1.12312,1.123,1.12312,40599999.0
2006-08-14 03:34:00,1.12308,1.12315,1.12308,1.12315,44700001.0
2006-08-14 03:35:00,1.12305,1.1231,1.12305,1.1231,59500000.0
2006-08-14 03:36:00,1.12303,1.12315,1.12303,1.12315,52700000.0
2006-08-14 03:37:00,1.1231,1.1231,1.1231,1.1231,22500000.0
2006-08-14 03:38:00,1.12305,1.12315,1.12305,1.12315,31100000.0
2006-08-14 03:39:00,1.1231,1.12315,1.12308,1.1231,79300000.0
2006-08-14 03:40:00,1.12305,1.12315,1.12305,1.1231,99299999.0
2006-08-14 03:41:00,1.12317,1.12329,1.12317,1.12319,60000001.0
2006-08-14 03:42:00,1.12321,1.12353,1.12308,1.12308,69700000.0
2006-08-14 03:43:00,1.12315,1.12315,1.12302,1.12302,117900000.0
2006-08-14 03:44:00,1.1231,1.1231,1.12303,1.12303,10400000.0
2006-08-14 03:45:00,1.12308,1.12315,1.12305,1.12305,87600000.0
2006-08-14 03:46:00,1.12324,1.12339,1.12308,1.12308,126300001.0
2006-08-14 03:47:00,1.12325,1.12338,1.12303,1.1231,91799999.0
2006-08-14 03:48:00,1.12311,1.12334,1.12302,1.12302,127300001.0
2006-08-14 03:49:00,1.123,1.12303,1.12295,1.12295,89000002.0
2006-08-14 03:50:00,1.12295,1.12305,1.12295,1.12305,32700000.0
2006-08-14 03:51:00,1.123,1.123,1.123,1.123,800000.0
2006-08-14 03:52:00,1.12295,1.12295,1.12295,1.12295,22299999.0
2006-08-14 03:53:00,1.12305,1.12305,1.12295,1.12305,62700000.0
2006-08-14 03:54:00,1.123,1.123,1.12295,1.123,62600000.0
2006-08-14 03:55:00,1.123,1.123,1.123,1.123,29499999.0
2006-08-14 03:56:00,1.12272,1.12272,1.12236,1.1224,136400001.0
2006-08-14 03:57:00,1.12243,1.12246,1.12239,1.1224,28700000.0
2006-08-14 03:58:00,1.12217,1.12222,1.12217,1.12221,21700000.0
2006-08-14 03:59:00,1.12218,1.12236,1.12218,1.12236,24400000.0
2006-08-14 04:00:00,1.12227,1.12228,1.12227,1.12228,9600000.0
2006-08-14 04:01:00,1.12218,1.12218,1.12212,1.12212,7000000.0
2006-08-14 04:02:00,1.12228,1.12232,1.12228,1.12232,32800000.0
2006-08-14 04:03:00,1.12225,1.12225,1.12225,1.12225,29900000.0
2006-08-14 04:04:00,1.12235,1.12235,1.12225,1.12225,17700000.0
2006-08-14 04:05:00,1.12234,1.12247,1.12234,1.12247,32600000.0
2006-08-14 04:06:00,1.12245,1.12245,1.12225,1.12227,11600000.0
2006-08-14 04:07:00,1.1222,1.12225,1.12215,1.12225,91400002.0
2006-08-14 04:08:00,1.12215,1.1222,1.12215,1.1222,14500000.0
2006-08-14 04:09:00,1.12222,1.12225,1.1222,1.12223,58700000.0
2006-08-14 04:10:00,1.1222,1.1222,1.1221,1.1222,153100001.0
2006-08-14 04:11:00,1.12215,1.1222,1.12215,1.1222,1600000.0
2006-08-14 04:12:00,1.12222,1.12225,1.12215,1.1222,57900000.0
2006-08-14 04:13:00,1.12225,1.12225,1.1222,1.1222,74299998.0
2006-08-14 04:14:00,1.1222,1.12225,1.12215,1.12215,40800000.0
2006-08-14 04:15:00,1.12215,1.12215,1.12215,1.12215,18299999.0
2006-08-14 04:16:00,1.12215,1.1222,1.12215,1.1222,48600002.0
2006-08-14 04:17:00,1.12208,1.12211,1.12207,1.12211,34200001.0
2006-08-14 04:18:00,1.12206,1.12206,1.12206,1.12206,19300000.0
2006-08-14 04:19:00,1.12201,1.12217,1.12192,1.12192,28399999.0
2006-08-14 04:20:00,1.12219,1.12219,1.12216,1.12216,52400000.0
2006-08-14 04:21:00,1.12215,1.1222,1.1221,1.12218,71100000.0
2006-08-14 04:22:00,1.12215,1.12225,1.12213,1.12222,128100003.0
2006-08-14 04:23:00,1.12218,1.12219,1.12208,1.12217,63599999.0
2006-08-14 04:24:00,1.12215,1.12225,1.12215,1.12215,61300001.0
2006-08-14 04:25:00,1.1222,1.1222,1.1222,1.1222,57600000.0
2006-08-14 04:26:00,1.12215,1.12215,1.12215,1.12215,22600001.0
2006-08-14 04:27:00,1.1222,1.12228,1.1222,1.12228,19599999.0
2006-08-14 04:28:00,1.1221,1.1221,1.1221,1.1221,1900000.0
2006-08-14 04:29:00,1.1222,1.12223,1.1221,1.12215,68900000.0
2006-08-14 04:30:00,1.12215,1.12225,1.12215,1.12225,31599999.0
2006-08-14 04:31:00,1.12225,1.12225,1.12215,1.1222,83900000.0
2006-08-14 04:32:00,1.12212,1.12223,1.12212,1.1222,82899999.0
2006-08-14 04:33:00,1.12215,1.1222,1.1221,1.12215,107400000.0
2006-08-14 04:34:00,1.1222,1.12225,1.12215,1.1222,121900000.0
2006-08-14 04:35:00,1.12218,1.12218,1.12214,1.12214,14600000.0
2006-08-14 04:36:00,1.12216,1.12236,1.12216,1.12236,70900000.0
2006-08-14 04:37:00,1.12238,1.12255,1.12235,1.12235,55600000.0
2006-08-14 04:38:00,1.12232,1.12239,1.12231,1.12238,62400000.0
2006-08-14 04:39:00,1.12236,1.12245,1.12235,1.12235,116099998.0
2006-08-14 04:40:00,1.12241,1.12247,1.12241,1.12245,53600001.0
2006-08-14 04:41:00,1.1225,1.1225,1.12245,1.12245,56200001.0
2006-08-14 04:42:00,1.12253,1.12257,1.12253,1.12257,15200000.0
2006-08-14 04:43:00,1.12258,1.12262,1.12248,1.12252,115900001.0
2006-08-14 04:44:00,1.12247,1.12247,1.12243,1.12243,12400000.0
2006-08-14 04:45:00,1.12235,1.12235,1.12235,1.12235,34700001.0
2006-08-14 04:46:00,1.1224,1.12243,1.12235,1.1224,108199999.0
2006-08-14 04:47:00,1.12235,1.12245,1.12235,1.12237,84400000.0
2006-08-14 04:48:00,1.1224,1.1224,1.12235,1.12235,45000000.0
2006-08-14 04:49:00,1.1224,1.1224,1.12233,1.12235,147800000.0
2006-08-14 04:50:00,1.12235,1.12245,1.12235,1.12235,30300001.0
2006-08-14 04:51:00,1.12245,1.12245,1.12235,1.1224,94299998.0
2006-08-14 04:52:00,1.1224,1.1224,1.1223,1.12237,39400000.0
2006-08-14 04:53:00,1.12241,1.12257,1.12241,1.12257,47800001.0
2006-08-14 04:54:00,1.1226,1.12262,1.12255,1.1226,54299998.0
2006-08-14 04:55:00,1.12255,1.12265,1.12255,1.12262,166299999.0
2006-08-14 04:56:00,1.12255,1.12265,1.12252,1.1226,53200000.0
2006-08-14 04:57:00,1.1227,1.12272,1.12265,1.12265,105000001.0
2006-08-14 04:58:00,1.1226,1.12287,1.12255,1.12268,121700000.0
2006-08-14 04:59:00,1.12247,1.1225,1.12243,1.12247,46800001.0
2006-08-14 05:00:00,1.1225,1.1225,1.1224,1.1224,5100000.0
2006-08-14 05:01:00,1.1225,1.1225,1.12245,1.1225,80600000.0
2006-08-14 05:02:00,1.12252,1.1227,1.12252,1.12254,86500000.0
2006-08-14 05:03:00,1.12252,1.12255,1.12252,1.12255,30400000.0
2006-08-14 05:04:00,1.12243,1.12249,1.12241,1.12241,51000000.0
2006-08-14 05:05:00,1.1224,1.1224,1.1224,1.1224,21000000.0
2006-08-14 05:06:00,1.1224,1.1224,1.1224,1.1224,5600000.0
2006-08-14 05:07:00,1.12248,1.12248,1.12233,1.1224,89300001.0
2006-08-14 05:08:00,1.12247,1.12253,1.12247,1.12253,35400000.0
2006-08-14 05:09:00,1.12262,1.12271,1.12262,1.12271,151800001.0
2006-08-14 05:10:00,1.12275,1.1228,1.12272,1.12278,215400001.0
2006-08-14 05:11:00,1.12282,1.12282,1.12275,1.12275,9300000.0
2006-08-14 05:12:00,1.12282,1.12285,1.1228,1.1228,148500003.0
2006-08-14 05:13:00,1.12272,1.12282,1.12272,1.12278,107100002.0
2006-08-14 05:14:00,1.12282,1.12282,1.12275,1.1228,52600000.0
2006-08-14 05:15:00,1.12275,1.1228,1.12273,1.12273,119800000.0
2006-08-14 05:16:00,1.12285,1.12288,1.12275,1.12275,107500000.0
2006-08-14 05:17:00,1.1228,1.12282,1.12275,1.12275,61199999.0
2006-08-14 05:18:00,1.12279,1.12291,1.12279,1.12287,45600000.0
2006-08-14 05:19:00,1.1229,1.1229,1.12282,1.12282,42400001.0
2006-08-14 05:20:00,1.123,1.12301,1.12272,1.12272,63000000.0
2006-08-14 05:21:00,1.1228,1.1228,1.1228,1.1228,4400000.0
2006-08-14 05:22:00,1.12284,1.12291,1.12279,1.12279,73900003.0
2006-08-14 05:23:00,1.12278,1.12285,1.12275,1.12278,161800004.0
2006-08-14 05:24:00,1.12285,1.12285,1.12285,1.12285,800000.0
2006-08-14 05:25:00,1.1228,1.1228,1.1228,1.1228,2400000.0
2006-08-14 05:26:00,1.1228,1.12285,1.12275,1.12275,3300000.0
2006-08-14 05:27:00,1.12275,1.1228,1.12275,1.1228,42299999.0
2006-08-14 05:28:00,1.1228,1.1228,1.1228,1.1228,4000000.0
2006-08-14 05:29:00,1.1228,1.1228,1.12275,1.12277,133900000.0
2006-08-14 05:30:00,1.12272,1.1228,1.12272,1.12275,86000000.0
2006-08-14 05:31:00,1.1228,1.12285,1.12272,1.1228,37800000.0
2006-08-14 05:32:00,1.12285,1.12285,1.12285,1.12285,19300000.0
2006-08-14 05:33:00,1.12273,1.12273,1.12267,1.12267,8000000.0
2006-08-14 05:34:00,1.12255,1.1226,1.12252,1.12252,44300000.0
2006-08-14 05:35:00,1.1226,1.1226,1.12258,1.12258,48799999.0
2006-08-14 05:36:00,1.1226,1.12265,1.1226,1.12265,82199999.0
2006-08-14 05:37:00,1.12255,1.1226,1.12255,1.1226,55199999.0
2006-08-14 05:38:00,1.1226,1.12265,1.1225,1.1225,56699999.0
2006-08-14 05:39:00,1.1226,1.12265,1.12255,1.12265,145800001.0
2006-08-14 05:40:00,1.12258,1.12265,1.12255,1.1226,39100001.0
2006-08-14 05:41:00,1.12263,1.12265,1.1226,1.12265,70900002.0
2006-08-14 05:42:00,1.12265,1.12265,1.1226,1.1226,85299996.0
2006-08-14 05:43:00,1.12252,1.12268,1.12252,1.12268,16800000.0
2006-08-14 05:44:00,1.12255,1.12265,1.12255,1.12258,44900001.0
2006-08-14 05:45:00,1.12255,1.12265,1.1225,1.12255,74200001.0
2006-08-14 05:46:00,1.1226,1.12265,1.1226,1.12265,43200001.0
2006-08-14 05:47:00,1.12257,1.12257,1.1224,1.12243,120600000.0
2006-08-14 05:48:00,1.12236,1.12253,1.12236,1.12242,106299999.0
2006-08-14 05:49:00,1.1224,1.12243,1.1224,1.12243,57100000.0
2006-08-14 05:50:00,1.12235,1.12243,1.12235,1.1224,109100002.0
2006-08-14 05:51:00,1.1223,1.12245,1.1223,1.12235,108999997.0
2006-08-14 05:52:00,1.12245,1.12245,1.12232,1.12232,133899999.0
2006-08-14 05:53:00,1.12238,1.12245,1.1223,1.12245,119899998.0
2006-08-14 05:54:00,1.12245,1.12245,1.1224,1.1224,17500000.0
2006-08-14 05:55:00,1.1224,1.12242,1.12235,1.12242,98399997.0
2006-08-14 05:56:00,1.12237,1.1224,1.12237,1.1224,65699999.0
2006-08-14 05:57:00,1.12235,1.1224,1.12235,1.1224,102699999.0
2006-08-14 05:58:00,1.1224,1.12245,1.12235,1.12235,94299998.0
2006-08-14 05:59:00,1.12235,1.12235,1.12235,1.12235,43099999.0
2006-08-14 06:00:00,1.12243,1.12253,1.12243,1.12253,40600001.0
2006-08-14 06:01:00,1.1226,1.12265,1.1225,1.1226,42400001.0
2006-08-14 06:02:00,1.12255,1.12265,1.1225,1.12255,79899999.0
2006-08-14 06:03:00,1.12255,1.12262,1.12255,1.1226,79299999.0
2006-08-14 06:04:00,1.12257,1.1226,1.12255,1.12255,46999999.0
2006-08-14 06:05:00,1.12265,1.12265,1.12252,1.12255,92200002.0
2006-08-14 06:06:00,1.1226,1.1226,1.12255,1.12255,59800002.0
2006-08-14 06:07:00,1.12265,1.12265,1.12255,1.12257,46400000.0
2006-08-14 06:08:00,1.1226,1.12265,1.12258,1.12262,100100000.0
2006-08-14 06:09:00,1.1226,1.1226,1.12255,1.12255,62799999.0
2006-08-14 06:10:00,1.12268,1.12268,1.1225,1.12262,152700001.0
2006-08-14 06:11:00,1.12252,1.12259,1.12243,1.12243,118100000.0
2006-08-14 06:12:00,1.12238,1.1224,1.1223,1.12235,69700002.0
2006-08-14 06:13:00,1.12235,1.1224,1.12235,1.1224,28400000.0
2006-08-14 06:14:00,1.1224,1.1224,1.12235,1.1224,67099999.0
2006-08-14 06:15:00,1.1224,1.12245,1.12233,1.12245,86600000.0
2006-08-14 06:16:00,1.1224,1.12245,1.12235,1.12243,106800000.0
2006-08-14 06:17:00,1.1224,1.12245,1.12235,1.1224,107699997.0
2006-08-14 06:18:00,1.12242,1.12248,1.12235,1.1224,139700003.0
2006-08-14 06:19:00,1.12245,1.12245,1.12237,1.1224,107299999.0
2006-08-14 06:20:00,1.12237,1.1224,1.12237,1.1224,51000001.0
2006-08-14 06:21:00,1.12235,1.1224,1.1223,1.1224,70100000.0
2006-08-14 06:22:00,1.12243,1.12243,1.12237,1.12243,149500006.0
2006-08-14 06:23:00,1.12235,1.1224,1.12235,1.1224,112600000.0
2006-08-14 06:24:00,1.1224,1.12243,1.12235,1.1224,81500000.0
2006-08-14 06:25:00,1.12235,1.12235,1.1222,1.1222,59400000.0
2006-08-14 06:26:00,1.12238,1.12248,1.12235,1.12235,55999999.0
2006-08-14 06:27:00,1.1224,1.1224,1.12235,1.12238,112399998.0
2006-08-14 06:28:00,1.12228,1.12228,1.12189,1.12189,71000001.0
2006-08-14 06:29:00,1.12185,1.12195,1.12185,1.1219,80899998.0
2006-08-14 06:30:00,1.12196,1.12196,1.12196,1.12196,24200000.0
2006-08-14 06:31:00,1.122,1.12205,1.12195,1.12195,64500000.0
2006-08-14 06:32:00,1.12207,1.12213,1.12207,1.12213,30600000.0
2006-08-14 06:33:00,1.1222,1.1222,1.1221,1.1221,40600000.0
2006-08-14 06:34:00,1.12218,1.1222,1.12217,1.1222,92599999.0
2006-08-14 06:35:00,1.1221,1.12215,1.12189,1.12189,95000000.0
2006-08-14 06:36:00,1.12157,1.12157,1.12072,1.12083,82899999.0
2006-08-14 06:37:00,1.12094,1.12122,1.12094,1.12119,73500000.0
2006-08-14 06:38:00,1.12133,1.12142,1.12132,1.12132,103499997.0
2006-08-14 06:39:00,1.12128,1.12138,1.12127,1.12138,84700001.0
2006-08-14 06:40:00,1.12145,1.12145,1.12135,1.12143,136800001.0
2006-08-14 06:41:00,1.12142,1.1215,1.12136,1.12148,102300000.0
2006-08-14 06:42:00,1.1215,1.12155,1.12142,1.1215,132100002.0
2006-08-14 06:43:00,1.12145,1.12151,1.12142,1.12142,143900000.0
2006-08-14 06:44:00,1.12143,1.12146,1.12132,1.12132,74399999.0
2006-08-14 06:45:00,1.12136,1.12145,1.12127,1.12127,54100000.0
2006-08-14 06:46:00,1.12132,1.12132,1.12117,1.12117,51100000.0
2006-08-14 06:47:00,1.12115,1.12125,1.12115,1.1212,92200003.0
2006-08-14 06:48:00,1.1212,1.12123,1.12115,1.12123,108599998.0
2006-08-14 06:49:00,1.12115,1.12115,1.12115,1.12115,800000.0
2006-08-14 06:50:00,1.1212,1.12122,1.12115,1.1212,106799999.0
2006-08-14 06:51:00,1.12118,1.1212,1.1209,1.1212,57400000.0
2006-08-14 06:52:00,1.12118,1.12127,1.12103,1.12123,100299999.0
2006-08-14 06:53:00,1.12128,1.12128,1.12128,1.12128,8800000.0
2006-08-14 06:54:00,1.1213,1.1213,1.1213,1.1213,30300000.0
2006-08-14 06:55:00,1.12135,1.12135,1.1213,1.1213,70100001.0
2006-08-14 06:56:00,1.12126,1.12126,1.1212,1.1212,128300000.0
2006-08-14 06:57:00,1.1212,1.1212,1.12115,1.12115,9600000.0
2006-08-14 06:58:00,1.12114,1.12117,1.12105,1.1211,60200000.0
2006-08-14 06:59:00,1.12099,1.12113,1.12099,1.12104,123800001.0
2006-08-14 07:00:00,1.12095,1.121,1.12095,1.12095,80900000.0
2006-08-14 07:01:00,1.12105,1.12105,1.12095,1.12095,85900000.0
2006-08-14 07:02:00,1.121,1.121,1.12092,1.12092,29500000.0
2006-08-14 07:03:00,1.12105,1.12105,1.12095,1.121,175899997.0
2006-08-14 07:04:00,1.12095,1.121,1.1209,1.121,159499999.0
2006-08-14 07:05:00,1.12092,1.121,1.12092,1.121,50300002.0
2006-08-14 07:06:00,1.12105,1.12105,1.12095,1.121,75300002.0
2006-08-14 07:07:00,1.12107,1.12123,1.12107,1.12113,130799999.0
2006-08-14 07:08:00,1.12108,1.12108,1.12102,1.12102,32099999.0
2006-08-14 07:09:00,1.12095,1.12105,1.12095,1.12095,56500000.0
2006-08-14 07:10:00,1.121,1.12102,1.121,1.12102,35800001.0
2006-08-14 07:11:00,1.121,1.121,1.121,1.121,800000.0
2006-08-14 07:12:00,1.12095,1.12105,1.12095,1.12098,28400000.0
2006-08-14 07:13:00,1.121,1.12105,1.12092,1.121,57900000.0
2006-08-14 07:14:00,1.12095,1.121,1.12095,1.12097,25500000.0
2006-08-14 07:15:00,1.12097,1.12102,1.12097,1.121,38400000.0
2006-08-14 07:16:00,1.121,1.12105,1.1209,1.12095,122500002.0
2006-08-14 07:17:00,1.12098,1.121,1.12098,1.121,41300001.0
2006-08-14 07:18:00,1.12095,1.121,1.12095,1.121,46300000.0
2006-08-14 07:19:00,1.12095,1.121,1.12095,1.121,5600000.0
2006-08-14 07:20:00,1.12095,1.121,1.12095,1.121,42400000.0
2006-08-14 07:21:00,1.12097,1.12105,1.12095,1.121,65090000.0
2006-08-14 07:22:00,1.12095,1.121,1.12095,1.121,20900000.0
2006-08-14 07:23:00,1.121,1.121,1.121,1.121,800000.0
2006-08-14 07:24:00,1.12102,1.12102,1.12095,1.12095,32900001.0
2006-08-14 07:25:00,1.121,1.12105,1.12095,1.12095,88900001.0
2006-08-14 07:26:00,1.121,1.12102,1.12095,1.12095,46600002.0
2006-08-14 07:27:00,1.12111,1.12116,1.12111,1.12116,46499998.0
2006-08-14 07:28:00,1.12125,1.12138,1.12125,1.1213,155000002.0
2006-08-14 07:29:00,1.1212,1.12131,1.12104,1.12104,178700000.0
2006-08-14 07:30:00,1.12095,1.12095,1.12095,1.12095,4500000.0
2006-08-14 07:31:00,1.121,1.12105,1.12092,1.121,92300001.0
2006-08-14 07:32:00,1.12105,1.12105,1.121,1.121,25700000.0
2006-08-14 07:33:00,1.121,1.12102,1.12095,1.121,36600001.0
2006-08-14 07:34:00,1.12096,1.12099,1.12091,1.12092,95899998.0
2006-08-14 07:35:00,1.12085,1.12095,1.12085,1.1209,70600000.0
2006-08-14 07:36:00,1.1209,1.12095,1.12082,1.12088,136700001.0
2006-08-14 07:37:00,1.1209,1.1209,1.1209,1.1209,4000000.0
2006-08-14 07:38:00,1.12095,1.12095,1.12085,1.1209,15800000.0
2006-08-14 07:39:00,1.12085,1.1209,1.12085,1.12087,125800002.0
2006-08-14 07:40:00,1.12087,1.12094,1.12084,1.12086,132800003.0
2006-08-14 07:41:00,1.12092,1.12098,1.12092,1.12098,9600000.0
2006-08-14 07:42:00,1.12107,1.12115,1.12105,1.12115,105299997.0
2006-08-14 07:43:00,1.12115,1.12115,1.12105,1.12105,38500000.0
2006-08-14 07:44:00,1.1211,1.12115,1.121,1.12115,163699997.0
2006-08-14 07:45:00,1.12102,1.12117,1.12102,1.12115,74900000.0
2006-08-14 07:46:00,1.121,1.121,1.12097,1.12097,4800000.0
2006-08-14 07:47:00,1.12085,1.1209,1.12085,1.1209,66299999.0
2006-08-14 07:48:00,1.12094,1.12102,1.12094,1.12098,44800000.0
2006-08-14 07:49:00,1.12097,1.12101,1.12089,1.12092,55900000.0
2006-08-14 07:50:00,1.12092,1.12092,1.12076,1.12076,55199999.0
2006-08-14 07:51:00,1.12078,1.12078,1.12071,1.12073,111799999.0
2006-08-14 07:52:00,1.1208,1.1208,1.12075,1.12075,36500000.0
2006-08-14 07:53:00,1.12078,1.12078,1.12072,1.12072,93400004.0
2006-08-14 07:54:00,1.1207,1.12075,1.12065,1.12065,84499999.0
2006-08-14 07:55:00,1.1207,1.12075,1.12062,1.12075,140400000.0
2006-08-14 07:56:00,1.12078,1.12078,1.12078,1.12078,18299999.0
2006-08-14 07:57:00,1.1207,1.1207,1.12068,1.12068,4000000.0
2006-08-14 07:58:00,1.12066,1.12067,1.12058,1.12067,53100000.0
2006-08-14 07:59:00,1.12067,1.12074,1.12065,1.12065,21000000.0
2006-08-14 08:00:00,1.12055,1.12065,1.12055,1.12065,144499999.0
2006-08-14 08:01:00,1.12055,1.12065,1.12055,1.12065,16000000.0
2006-08-14 08:02:00,1.12057,1.12068,1.12057,1.12068,79300000.0
2006-08-14 08:03:00,1.12058,1.12072,1.12058,1.12072,65400001.0
2006-08-14 08:04:00,1.12067,1.12075,1.12065,1.12075,81899999.0
2006-08-14 08:05:00,1.12068,1.12068,1.12059,1.12062,188599999.0
2006-08-14 08:06:00,1.1207,1.12076,1.1207,1.12075,66300000.0
2006-08-14 08:07:00,1.12072,1.12078,1.12068,1.12078,71800000.0
2006-08-14 08:08:00,1.12086,1.12086,1.12086,1.12086,900000.0
2006-08-14 08:09:00,1.12095,1.12095,1.12082,1.12082,52500000.0
2006-08-14 08:10:00,1.12089,1.12092,1.12077,1.12088,110699997.0
2006-08-14 08:11:00,1.12075,1.12075,1.12051,1.12064,103599998.0
2006-08-14 08:12:00,1.12058,1.12058,1.12053,1.12056,30300000.0
2006-08-14 08:13:00,1.12057,1.12068,1.12057,1.12062,18200000.0
2006-08-14 08:14:00,1.12064,1.12069,1.12055,1.1206,99500001.0
2006-08-14 08:15:00,1.12065,1.1208,1.12065,1.1208,143699999.0
2006-08-14 08:16:00,1.12089,1.12097,1.12066,1.12072,119300002.0
2006-08-14 08:17:00,1.1208,1.1208,1.12075,1.12077,23500000.0
2006-08-14 08:18:00,1.12075,1.12075,1.12075,1.12075,7200000.0
2006-08-14 08:19:00,1.12085,1.12085,1.1208,1.12085,13600000.0
2006-08-14 08:20:00,1.12077,1.12077,1.12065,1.12065,72899999.0
2006-08-14 08:21:00,1.1207,1.12086,1.12068,1.12086,128200001.0
2006-08-14 08:22:00,1.12089,1.12097,1.12086,1.12092,44300000.0
2006-08-14 08:23:00,1.1209,1.12095,1.12085,1.1209,73300000.0
2006-08-14 08:24:00,1.12087,1.1209,1.12085,1.1209,84600000.0
2006-08-14 08:25:00,1.1209,1.1209,1.12082,1.1209,113500000.0
2006-08-14 08:26:00,1.12095,1.12095,1.12095,1.12095,4000000.0
2006-08-14 08:27:00,1.1208,1.12095,1.1208,1.12092,65400000.0
2006-08-14 08:28:00,1.1209,1.1209,1.1209,1.1209,12000000.0
2006-08-14 08:29:00,1.1209,1.1209,1.1208,1.1208,81700000.0
2006-08-14 08:30:00,1.12083,1.12093,1.12083,1.1209,22400000.0
2006-08-14 08:31:00,1.12092,1.12098,1.12086,1.12098,49600000.0
2006-08-14 08:32:00,1.12109,1.1212,1.12094,1.12094,237400001.0
2006-08-14 08:33:00,1.12103,1.12148,1.12103,1.12132,94799999.0
2006-08-14 08:34:00,1.1212,1.12137,1.1212,1.1212,48900000.0
2006-08-14 08:35:00,1.12121,1.12131,1.12115,1.12131,63200001.0
2006-08-14 08:36:00,1.12133,1.12143,1.12122,1.12122,22900000.0
2006-08-14 08:37:00,1.12122,1.12122,1.12116,1.12116,23300000.0
2006-08-14 08:38:00,1.12105,1.12105,1.12091,1.12103,100899999.0
2006-08-14 08:39:00,1.12107,1.12117,1.12107,1.12112,67799999.0
2006-08-14 08:40:00,1.12107,1.1211,1.12107,1.1211,8000000.0
2006-08-14 08:41:00,1.12112,1.12125,1.12112,1.12117,135800000.0
2006-08-14 08:42:00,1.12132,1.12173,1.12132,1.12173,60700000.0
2006-08-14 08:43:00,1.12185,1.12185,1.12173,1.12175,92500002.0
2006-08-14 08:44:00,1.1218,1.1219,1.12176,1.1218,64500000.0
2006-08-14 08:45:00,1.12182,1.12186,1.12181,1.12182,81599999.0
2006-08-14 08:46:00,1.12181,1.12192,1.12177,1.12177,77300001.0
2006-08-14 08:47:00,1.12168,1.12168,1.12154,1.12154,20100000.0
2006-08-14 08:48:00,1.12155,1.12168,1.12155,1.12156,49400001.0
2006-08-14 08:49:00,1.12163,1.12174,1.12159,1.12167,26100000.0
2006-08-14 08:50:00,1.12155,1.12172,1.12155,1.12172,70000001.0
2006-08-14 08:51:00,1.12166,1.12206,1.12163,1.12206,48700000.0
2006-08-14 08:52:00,1.12212,1.12247,1.12212,1.12247,117700001.0
2006-08-14 08:53:00,1.12251,1.12254,1.12238,1.12238,139599998.0
2006-08-14 08:54:00,1.12233,1.12251,1.12233,1.12251,96300000.0
2006-08-14 08:55:00,1.12251,1.1227,1.12244,1.1227,87300001.0
2006-08-14 08:56:00,1.12275,1.12307,1.12275,1.12307,119400004.0
2006-08-14 08:57:00,1.12316,1.12355,1.12316,1.12328,114499999.0
2006-08-14 08:58:00,1.12326,1.12326,1.12311,1.1232,163600001.0
2006-08-14 08:59:00,1.12317,1.1232,1.12312,1.12312,26500000.0
2006-08-14 09:00:00,1.12312,1.12325,1.12302,1.12302,47899999.0
2006-08-14 09:01:00,1.12302,1.12308,1.12302,1.12308,9600000.0
2006-08-14 09:02:00,1.12318,1.1232,1.1231,1.1231,51799999.0
2006-08-14 09:03:00,1.1232,1.12325,1.12315,1.1232,81300000.0
2006-08-14 09:04:00,1.1232,1.12322,1.1232,1.1232,40700000.0
2006-08-14 09:05:00,1.12322,1.12324,1.12322,1.12322,28600001.0
2006-08-14 09:06:00,1.12324,1.12332,1.12322,1.12322,62799999.0
2006-08-14 09:07:00,1.1232,1.1232,1.1232,1.1232,5600000.0
2006-08-14 09:08:00,1.1232,1.12325,1.12317,1.12325,128000000.0
2006-08-14 09:09:00,1.12326,1.12382,1.12326,1.12382,17800000.0
2006-08-14 09:10:00,1.12393,1.12397,1.12393,1.12397,54600000.0
2006-08-14 09:11:00,1.12391,1.12408,1.12391,1.12408,116099999.0
2006-08-14 09:12:00,1.1241,1.1243,1.12405,1.12416,143900001.0
2006-08-14 09:13:00,1.12407,1.12417,1.12398,1.12398,190500001.0
2006-08-14 09:14:00,1.12397,1.12397,1.12388,1.12388,4000000.0
2006-08-14 09:15:00,1.12373,1.12388,1.12373,1.12381,112300000.0
2006-08-14 09:16:00,1.12387,1.1239,1.12387,1.1239,16700000.0
2006-08-14 09:17:00,1.12395,1.12397,1.12385,1.12385,30100000.0
2006-08-14 09:18:00,1.12381,1.12392,1.12381,1.12391,56999999.0
2006-08-14 09:19:00,1.12394,1.12397,1.12386,1.12386,133200003.0
2006-08-14 09:20:00,1.12388,1.1244,1.1238,1.1244,163500001.0
2006-08-14 09:21:00,1.12445,1.12445,1.12445,1.12445,22100000.0
2006-08-14 09:22:00,1.12446,1.12446,1.12442,1.12442,3000000.0
2006-08-14 09:23:00,1.12435,1.1244,1.12435,1.1244,37899998.0
2006-08-14 09:24:00,1.12443,1.12443,1.12431,1.12433,65500000.0
2006-08-14 09:25:00,1.12443,1.12457,1.12443,1.12457,131999998.0
2006-08-14 09:26:00,1.12475,1.12485,1.12475,1.12485,23200000.0
2006-08-14 09:27:00,1.12498,1.12519,1.12496,1.12505,143899999.0
2006-08-14 09:28:00,1.12512,1.12522,1.12504,1.12504,61500000.0
2006-08-14 09:29:00,1.1251,1.12515,1.12496,1.12512,111800003.0
2006-08-14 09:30:00,1.12484,1.12525,1.12451,1.12518,141100002.0
2006-08-14 09:31:00,1.12529,1.12536,1.12528,1.12533,136400000.0
2006-08-14 09:32:00,1.12527,1.12534,1.12524,1.12524,87700001.0
2006-08-14 09:33:00,1.12518,1.12524,1.12516,1.1252,94900001.0
2006-08-14 09:34:00,1.12522,1.12563,1.12522,1.12526,153899999.0
2006-08-14 09:35:00,1.12521,1.12532,1.12521,1.12532,59299998.0
2006-08-14 09:36:00,1.12504,1.12504,1.12483,1.12483,46899998.0
2006-08-14 09:37:00,1.12458,1.12462,1.12445,1.12445,26400000.0
2006-08-14 09:38:00,1.12457,1.12476,1.12455,1.12455,58800001.0
2006-08-14 09:39:00,1.12452,1.1246,1.12449,1.12453,88299998.0
2006-08-14 09:40:00,1.1245,1.12455,1.1245,1.12455,54700001.0
2006-08-14 09:41:00,1.12441,1.12445,1.12438,1.12438,71399999.0
2006-08-14 09:42:00,1.1245,1.12458,1.12448,1.12458,68399998.0
2006-08-14 09:43:00,1.1245,1.12458,1.1245,1.1245,58400000.0
2006-08-14 09:44:00,1.12445,1.12455,1.12445,1.1245,23200000.0
2006-08-14 09:45:00,1.12445,1.1245,1.12445,1.1245,31500000.0
2006-08-14 09:46:00,1.12443,1.12443,1.12417,1.12417,47699999.0
2006-08-14 09:47:00,1.12391,1.12423,1.12391,1.1242,96200000.0
2006-08-14 09:48:00,1.1242,1.1242,1.12418,1.12418,15200000.0
2006-08-14 09:49:00,1.12425,1.12435,1.12425,1.12427,126400003.0
2006-08-14 09:50:00,1.12425,1.1243,1.12425,1.1243,14300000.0
2006-08-14 09:51:00,1.12437,1.1244,1.12435,1.1244,56100001.0
2006-08-14 09:52:00,1.12423,1.12433,1.12423,1.12427,92600000.0
2006-08-14 09:53:00,1.1243,1.1243,1.1242,1.1243,144800001.0
2006-08-14 09:54:00,1.12433,1.12439,1.12432,1.12435,56100000.0
2006-08-14 09:55:00,1.12439,1.12439,1.12429,1.12438,77300001.0
2006-08-14 09:56:00,1.1243,1.1243,1.1243,1.1243,85600000.0
2006-08-14 09:57:00,1.12419,1.12419,1.12366,1.12373,172300001.0
2006-08-14 09:58:00,1.1238,1.1238,1.1238,1.1238,33699998.0
2006-08-14 09:59:00,1.1237,1.1237,1.12349,1.12351,84099998.0
2006-08-14 10:00:00,1.12342,1.12348,1.12341,1.12348,72600001.0
2006-08-14 10:01:00,1.12346,1.12357,1.12346,1.12357,57500001.0
2006-08-14 10:02:00,1.12366,1.12377,1.1236,1.1236,132099998.0
2006-08-14 10:03:00,1.1236,1.1236,1.12344,1.12344,56300001.0
2006-08-14 10:04:00,1.1235,1.1235,1.12333,1.12335,53600000.0
2006-08-14 10:05:00,1.12338,1.12343,1.12326,1.12343,53399999.0
2006-08-14 10:06:00,1.12351,1.12366,1.12346,1.12346,62599999.0
2006-08-14 10:07:00,1.12322,1.12336,1.12322,1.12336,52600001.0
2006-08-14 10:08:00,1.12346,1.12346,1.12346,1.12346,60200001.0
2006-08-14 10:09:00,1.12346,1.12355,1.12343,1.12355,78600001.0
2006-08-14 10:10:00,1.12352,1.12355,1.12347,1.12354,55000000.0
2006-08-14 10:11:00,1.1236,1.1236,1.12353,1.12353,49199998.0
2006-08-14 10:12:00,1.12344,1.1236,1.12344,1.1236,89800000.0
2006-08-14 10:13:00,1.12356,1.12363,1.12354,1.12363,34300000.0
2006-08-14 10:14:00,1.12358,1.12358,1.12347,1.12358,86700000.0
2006-08-14 10:15:00,1.12362,1.12362,1.12338,1.12345,198500005.0
2006-08-14 10:16:00,1.12349,1.12367,1.12349,1.12351,140699998.0
2006-08-14 10:17:00,1.12358,1.12358,1.12346,1.12346,111900001.0
2006-08-14 10:18:00,1.12348,1.12355,1.12345,1.12345,252400002.0
2006-08-14 10:19:00,1.12345,1.12352,1.12345,1.12345,56400000.0
2006-08-14 10:20:00,1.12347,1.12355,1.1234,1.12355,76499999.0
2006-08-14 10:21:00,1.12344,1.12377,1.12337,1.12377,115400001.0
2006-08-14 10:22:00,1.12382,1.12392,1.12378,1.12388,63300002.0
2006-08-14 10:23:00,1.1239,1.1239,1.12385,1.12385,47800000.0
2006-08-14 10:24:00,1.1239,1.12395,1.12383,1.1239,164700000.0
2006-08-14 10:25:00,1.1239,1.12395,1.12383,1.1239,72300000.0
2006-08-14 10:26:00,1.12395,1.12404,1.12392,1.12392,43900000.0
2006-08-14 10:27:00,1.12393,1.12393,1.1239,1.1239,32600001.0
2006-08-14 10:28:00,1.12392,1.12393,1.1238,1.12385,73500000.0
2006-08-14 10:29:00,1.12385,1.12395,1.12383,1.12388,154499999.0
2006-08-14 10:30:00,1.12385,1.12385,1.12383,1.12383,106000002.0
2006-08-14 10:31:00,1.12395,1.12401,1.12395,1.12398,26299999.0
2006-08-14 10:32:00,1.12402,1.12402,1.12388,1.12397,34800000.0
2006-08-14 10:33:00,1.12401,1.12403,1.12387,1.12387,15800000.0
2006-08-14 10:34:00,1.12377,1.12385,1.12375,1.1238,105500000.0
2006-08-14 10:35:00,1.12372,1.12378,1.12355,1.12355,221700000.0
2006-08-14 10:36:00,1.12357,1.12364,1.12351,1.12353,228100001.0
2006-08-14 10:37:00,1.12343,1.12348,1.12306,1.12306,46200001.0
2006-08-14 10:38:00,1.12305,1.12305,1.12292,1.12292,159200001.0
2006-08-14 10:39:00,1.12305,1.12341,1.12305,1.12337,65800000.0
2006-08-14 10:40:00,1.12335,1.12356,1.12335,1.12356,122400001.0
2006-08-14 10:41:00,1.12357,1.12365,1.12355,1.1236,55600001.0
2006-08-14 10:42:00,1.1236,1.12365,1.12357,1.12365,30500000.0
2006-08-14 10:43:00,1.12364,1.12364,1.12354,1.1236,71600000.0
2006-08-14 10:44:00,1.12352,1.12365,1.12349,1.12349,85900001.0
2006-08-14 10:45:00,1.12345,1.12345,1.12338,1.1234,114599997.0
2006-08-14 10:46:00,1.12339,1.12353,1.12337,1.12348,55100000.0
2006-08-14 10:47:00,1.12345,1.1235,1.12345,1.1235,67900001.0
2006-08-14 10:48:00,1.1235,1.12357,1.12345,1.1235,166799997.0
2006-08-14 10:49:00,1.1235,1.12353,1.12334,1.12353,95799999.0
2006-08-14 10:50:00,1.12354,1.12363,1.12346,1.12363,125600002.0
2006-08-14 10:51:00,1.12367,1.1239,1.12367,1.1239,122200000.0
2006-08-14 10:52:00,1.12388,1.1239,1.12382,1.12382,24900001.0
2006-08-14 10:53:00,1.12407,1.12439,1.12407,1.1243,61399999.0
2006-08-14 10:54:00,1.1244,1.12457,1.1244,1.12451,38100000.0
2006-08-14 10:55:00,1.12451,1.12485,1.12451,1.12468,107300000.0
2006-08-14 10:56:00,1.12463,1.12567,1.12462,1.12567,63699999.0
2006-08-14 10:57:00,1.1258,1.12647,1.1258,1.12627,126400000.0
2006-08-14 10:58:00,1.12623,1.12623,1.12595,1.12602,188200004.0
2006-08-14 10:59:00,1.12591,1.12597,1.12575,1.12597,40400000.0
2006-08-14 11:00:00,1.12618,1.12626,1.12585,1.12588,217800004.0
2006-08-14 11:01:00,1.12603,1.12648,1.12603,1.12648,52300000.0
2006-08-14 11:02:00,1.12655,1.12673,1.12649,1.12658,66200000.0
2006-08-14 11:03:00,1.12652,1.12667,1.12651,1.12667,111799999.0
2006-08-14 11:04:00,1.1265,1.1265,1.12604,1.1261,124300000.0
2006-08-14 11:05:00,1.12613,1.12632,1.12613,1.12632,45700000.0
2006-08-14 11:06:00,1.12633,1.12633,1.12615,1.1262,91499998.0
2006-08-14 11:07:00,1.12627,1.12631,1.12616,1.12619,72900000.0
2006-08-14 11:08:00,1.12623,1.12632,1.12623,1.12623,87300000.0
2006-08-14 11:09:00,1.12612,1.1262,1.12612,1.12613,18400000.0
2006-08-14 11:10:00,1.1261,1.12613,1.12605,1.1261,70500000.0
2006-08-14 11:11:00,1.12608,1.12612,1.12598,1.12608,173800000.0
2006-08-14 11:12:00,1.126,1.12611,1.126,1.12609,122500002.0
2006-08-14 11:13:00,1.12612,1.12614,1.126,1.12602,40000000.0
2006-08-14 11:14:00,1.12609,1.12629,1.12609,1.12614,106999999.0
2006-08-14 11:15:00,1.12614,1.1263,1.12614,1.12628,94800000.0
2006-08-14 11:16:00,1.12629,1.1263,1.12622,1.12622,122400001.0
2006-08-14 11:17:00,1.12613,1.12613,1.12609,1.12609,29000000.0
2006-08-14 11:18:00,1.12614,1.12618,1.12593,1.12608,205200004.0
2006-08-14 11:19:00,1.12597,1.12597,1.12576,1.12576,126299999.0
2006-08-14 11:20:00,1.1258,1.1258,1.12562,1.12562,107199998.0
2006-08-14 11:21:00,1.12572,1.12576,1.12558,1.12562,117600001.0
2006-08-14 11:22:00,1.1256,1.12586,1.1256,1.12582,167699999.0
2006-08-14 11:23:00,1.12588,1.12588,1.12572,1.12579,53500001.0
2006-08-14 11:24:00,1.12566,1.12575,1.12565,1.12565,78300001.0
2006-08-14 11:25:00,1.12579,1.12588,1.12579,1.12588,83900000.0
2006-08-14 11:26:00,1.12587,1.12587,1.12562,1.12562,85800002.0
2006-08-14 11:27:00,1.12548,1.12548,1.12536,1.12541,104099998.0
2006-08-14 11:28:00,1.12534,1.12534,1.1252,1.12527,36200000.0
2006-08-14 11:29:00,1.12523,1.12535,1.12523,1.12523,79200000.0
2006-08-14 11:30:00,1.12532,1.12541,1.1253,1.1254,87400003.0
2006-08-14 11:31:00,1.1254,1.12552,1.1254,1.12552,134200004.0
2006-08-14 11:32:00,1.12543,1.12543,1.12515,1.12517,146400003.0
2006-08-14 11:33:00,1.1251,1.12522,1.1251,1.1252,48600001.0
2006-08-14 11:34:00,1.12516,1.1253,1.12513,1.12528,171200001.0
2006-08-14 11:35:00,1.12527,1.12527,1.12512,1.12516,73900000.0
2006-08-14 11:36:00,1.12515,1.12527,1.12515,1.12515,89900001.0
2006-08-14 11:37:00,1.12515,1.12519,1.1251,1.1251,51999999.0
2006-08-14 11:38:00,1.12507,1.12515,1.12505,1.12515,89500000.0
2006-08-14 11:39:00,1.1251,1.12513,1.12505,1.12512,100000000.0
2006-08-14 11:40:00,1.12507,1.12516,1.12504,1.12504,146800004.0
2006-08-14 11:41:00,1.12508,1.12508,1.12498,1.12501,132200001.0
2006-08-14 11:42:00,1.12502,1.1252,1.12501,1.12505,113299998.0
2006-08-14 11:43:00,1.12508,1.12509,1.12497,1.12509,87899998.0
2006-08-14 11:44:00,1.12491,1.1251,1.12491,1.12507,77700002.0
2006-08-14 11:45:00,1.12518,1.12518,1.12513,1.12513,68899999.0
2006-08-14 11:46:00,1.12518,1.12526,1.12514,1.12522,78200000.0
2006-08-14 11:47:00,1.12521,1.12524,1.12521,1.12524,25600000.0
2006-08-14 11:48:00,1.12522,1.12526,1.12516,1.12516,95800000.0
2006-08-14 11:49:00,1.12522,1.12525,1.12515,1.12515,133400002.0
2006-08-14 11:50:00,1.1252,1.12525,1.12515,1.1252,116100001.0
2006-08-14 11:51:00,1.1252,1.12525,1.12512,1.12512,137000000.0
2006-08-14 11:52:00,1.1252,1.12525,1.12515,1.12518,104599999.0
2006-08-14 11:53:00,1.12516,1.12523,1.12515,1.12515,45200000.0
2006-08-14 11:54:00,1.12525,1.12525,1.12517,1.1252,135300001.0
2006-08-14 11:55:00,1.12521,1.12521,1.12485,1.12485,99600001.0
2006-08-14 11:56:00,1.1248,1.1248,1.12472,1.1248,63600000.0
2006-08-14 11:57:00,1.12482,1.12492,1.12477,1.12477,180100000.0
2006-08-14 11:58:00,1.12479,1.12486,1.12475,1.12475,111599998.0
2006-08-14 11:59:00,1.1248,1.12485,1.12478,1.1248,158900001.0
2006-08-14 12:00:00,1.12485,1.12485,1.12475,1.1248,38400000.0
2006-08-14 12:01:00,1.1248,1.1248,1.12472,1.12475,68100000.0
2006-08-14 12:02:00,1.12475,1.1248,1.12475,1.12475,71500001.0
2006-08-14 12:03:00,1.12481,1.12489,1.12481,1.12481,95400000.0
2006-08-14 12:04:00,1.1249,1.1249,1.12485,1.1249,49999998.0
2006-08-14 12:05:00,1.12498,1.12518,1.12498,1.12507,60100000.0
2006-08-14 12:06:00,1.12519,1.12526,1.12515,1.12515,21200000.0
2006-08-14 12:07:00,1.12521,1.12524,1.12519,1.12519,29500000.0
2006-08-14 12:08:00,1.12526,1.12526,1.12507,1.12508,139800001.0
2006-08-14 12:09:00,1.12521,1.12524,1.12518,1.12521,138999998.0
2006-08-14 12:10:00,1.1252,1.12525,1.1252,1.12525,64900000.0
2006-08-14 12:11:00,1.12517,1.1253,1.12517,1.12528,149300001.0
2006-08-14 12:12:00,1.12527,1.12539,1.12526,1.12533,122899999.0
2006-08-14 12:13:00,1.12526,1.12546,1.12526,1.12546,86299999.0
2006-08-14 12:14:00,1.12549,1.12549,1.12537,1.12543,115899998.0
2006-08-14 12:15:00,1.12545,1.12562,1.12545,1.12562,63000000.0
2006-08-14 12:16:00,1.12557,1.12559,1.12547,1.12552,40200000.0
2006-08-14 12:17:00,1.1256,1.12569,1.12557,1.12558,122900001.0
2006-08-14 12:18:00,1.12562,1.12564,1.12553,1.12553,113700000.0
2006-08-14 12:19:00,1.12564,1.12574,1.12563,1.12563,97900003.0
2006-08-14 12:20:00,1.12558,1.1257,1.12556,1.1257,55100000.0
2006-08-14 12:21:00,1.12576,1.12591,1.12576,1.12586,151300000.0
2006-08-14 12:22:00,1.12595,1.1261,1.12592,1.1261,64800002.0
2006-08-14 12:23:00,1.12607,1.12607,1.12584,1.12596,73999999.0
2006-08-14 12:24:00,1.12604,1.12609,1.12604,1.12607,31800000.0
2006-08-14 12:25:00,1.12615,1.12627,1.12615,1.12627,108700000.0
2006-08-14 12:26:00,1.12635,1.12635,1.12628,1.1263,55899999.0
2006-08-14 12:27:00,1.12629,1.12637,1.12626,1.12637,161499998.0
2006-08-14 12:28:00,1.12629,1.12638,1.12627,1.12632,76299999.0
2006-08-14 12:29:00,1.12626,1.1263,1.12624,1.12627,87100001.0
2006-08-14 12:30:00,1.12625,1.1263,1.12625,1.1263,13100000.0
2006-08-14 12:31:00,1.12625,1.12636,1.12625,1.12631,117300003.0
2006-08-14 12:32:00,1.12621,1.12639,1.12621,1.12628,90400001.0
2006-08-14 12:33:00,1.1263,1.12635,1.1263,1.1263,72100002.0
2006-08-14 12:34:00,1.12632,1.12647,1.12632,1.12635,103800000.0
2006-08-14 12:35:00,1.12645,1.12645,1.12635,1.12635,19700000.0
2006-08-14 12:36:00,1.12636,1.12641,1.1263,1.12635,111200000.0
2006-08-14 12:37:00,1.1264,1.12645,1.12635,1.1264,101499999.0
2006-08-14 12:38:00,1.12649,1.12653,1.12649,1.12653,28300000.0
2006-08-14 12:39:00,1.1266,1.1266,1.12643,1.12655,83400002.0
2006-08-14 12:40:00,1.12667,1.12671,1.12659,1.12671,130690002.0
2006-08-14 12:41:00,1.12668,1.12668,1.12662,1.12668,75200000.0
2006-08-14 12:42:00,1.12668,1.12686,1.12663,1.12679,162399999.0
2006-08-14 12:43:00,1.12687,1.12691,1.12683,1.12689,87700001.0
2006-08-14 12:44:00,1.12697,1.12702,1.1269,1.12693,42900001.0
2006-08-14 12:45:00,1.1267,1.1267,1.12642,1.12657,82700001.0
2006-08-14 12:46:00,1.12665,1.12665,1.1266,1.1266,47300001.0
2006-08-14 12:47:00,1.12662,1.12668,1.12662,1.12664,72200000.0
2006-08-14 12:48:00,1.12672,1.12676,1.12666,1.12673,66299999.0
2006-08-14 12:49:00,1.12663,1.12663,1.12643,1.12643,98100001.0
2006-08-14 12:50:00,1.12645,1.12652,1.12644,1.12645,64699999.0
2006-08-14 12:51:00,1.12639,1.12645,1.12633,1.12638,73400001.0
2006-08-14 12:52:00,1.12624,1.12624,1.12613,1.12619,78300000.0
2006-08-14 12:53:00,1.12617,1.12623,1.12614,1.12614,70100000.0
2006-08-14 12:54:00,1.12606,1.12606,1.12594,1.12594,8700000.0
2006-08-14 12:55:00,1.12591,1.12605,1.12591,1.12596,117299997.0
2006-08-14 12:56:00,1.126,1.12605,1.12595,1.126,173600002.0
2006-08-14 12:57:00,1.1261,1.1263,1.1261,1.12628,101100002.0
2006-08-14 12:58:00,1.12617,1.12627,1.12617,1.12627,17500000.0
2006-08-14 12:59:00,1.12626,1.12636,1.1262,1.12636,99299999.0
2006-08-14 13:00:00,1.1263,1.12637,1.12616,1.12616,116900001.0
2006-08-14 13:01:00,1.12628,1.12648,1.12628,1.12647,99400002.0
2006-08-14 13:02:00,1.12636,1.12646,1.12624,1.1264,184599998.0
2006-08-14 13:03:00,1.12642,1.12642,1.12633,1.12637,78300002.0
2006-08-14 13:04:00,1.12637,1.12643,1.1263,1.12638,132600001.0
2006-08-14 13:05:00,1.12646,1.12654,1.12646,1.12654,28600000.0
2006-08-14 13:06:00,1.12672,1.12686,1.12672,1.12685,53900000.0
2006-08-14 13:07:00,1.12698,1.12698,1.12687,1.12687,83100000.0
2006-08-14 13:08:00,1.12693,1.12707,1.12693,1.12707,135099999.0
2006-08-14 13:09:00,1.12707,1.12712,1.12705,1.12712,41200000.0
2006-08-14 13:10:00,1.12706,1.12706,1.12682,1.12682,79100001.0
2006-08-14 13:11:00,1.12672,1.12684,1.12664,1.12664,118600000.0
2006-08-14 13:12:00,1.12666,1.12674,1.12666,1.12671,69299998.0
2006-08-14 13:13:00,1.12668,1.1267,1.12668,1.1267,4800000.0
2006-08-14 13:14:00,1.1267,1.1267,1.1267,1.1267,33700000.0
2006-08-14 13:15:00,1.12665,1.12675,1.12665,1.12675,21800000.0
2006-08-14 13:16:00,1.12667,1.12675,1.12665,1.12675,82600000.0
2006-08-14 13:17:00,1.12679,1.12681,1.12672,1.12672,119799998.0
2006-08-14 13:18:00,1.12679,1.12679,1.12678,1.12678,20000000.0
2006-08-14 13:19:00,1.12678,1.12678,1.12669,1.12675,150899997.0
2006-08-14 13:20:00,1.12673,1.12674,1.12662,1.12669,77200001.0
2006-08-14 13:21:00,1.1267,1.1267,1.1267,1.1267,23100001.0
2006-08-14 13:22:00,1.12662,1.12675,1.12662,1.1267,142700003.0
2006-08-14 13:23:00,1.12665,1.12665,1.12654,1.12654,31000000.0
2006-08-14 13:24:00,1.12652,1.1266,1.12646,1.12657,63200000.0
2006-08-14 13:25:00,1.12658,1.12658,1.12649,1.1265,24800001.0
2006-08-14 13:26:00,1.12645,1.1265,1.12645,1.12645,60999999.0
2006-08-14 13:27:00,1.1265,1.1265,1.12645,1.1265,98299998.0
2006-08-14 13:28:00,1.1265,1.1265,1.12645,1.12645,59600000.0
2006-08-14 13:29:00,1.1265,1.12661,1.12648,1.12652,96799999.0
2006-08-14 13:30:00,1.1266,1.12666,1.12653,1.12666,129700001.0
2006-08-14 13:31:00,1.12665,1.12677,1.12665,1.12665,66000000.0
2006-08-14 13:32:00,1.12668,1.12668,1.12661,1.12661,25500000.0
2006-08-14 13:33:00,1.12668,1.12674,1.12662,1.12668,136500002.0
2006-08-14 13:34:00,1.12668,1.12669,1.12664,1.12669,97900000.0
2006-08-14 13:35:00,1.1267,1.12675,1.12663,1.12675,182799999.0
2006-08-14 13:36:00,1.1267,1.12673,1.1267,1.12673,72900001.0
2006-08-14 13:37:00,1.12663,1.12668,1.12663,1.12668,40700002.0
2006-08-14 13:38:00,1.12662,1.12668,1.1266,1.12668,126299999.0
2006-08-14 13:39:00,1.1267,1.1267,1.1267,1.1267,26300000.0
2006-08-14 13:40:00,1.12666,1.12668,1.12659,1.12668,136300001.0
2006-08-14 13:41:00,1.12666,1.12685,1.12666,1.12674,51800000.0
2006-08-14 13:42:00,1.12682,1.12682,1.12666,1.12672,139500002.0
2006-08-14 13:43:00,1.12683,1.12683,1.12666,1.12666,97000001.0
2006-08-14 13:44:00,1.12668,1.1267,1.12662,1.12662,85299999.0
2006-08-14 13:45:00,1.12665,1.12682,1.12665,1.12682,78600002.0
2006-08-14 13:46:00,1.12674,1.12683,1.12673,1.12673,37000000.0
2006-08-14 13:47:00,1.12674,1.12677,1.12672,1.12676,137200001.0
2006-08-14 13:48:00,1.12669,1.12674,1.12645,1.12647,110200002.0
2006-08-14 13:49:00,1.12644,1.1265,1.12635,1.12635,83000002.0
2006-08-14 13:50:00,1.1263,1.1263,1.12613,1.12613,73800001.0
2006-08-14 13:51:00,1.12613,1.12624,1.12613,1.1262,89300002.0
2006-08-14 13:52:00,1.12617,1.12652,1.12617,1.12652,75900000.0
2006-08-14 13:53:00,1.12657,1.1266,1.12657,1.1266,49100000.0
2006-08-14 13:54:00,1.12655,1.1266,1.12655,1.1266,19700000.0
2006-08-14 13:55:00,1.12655,1.12657,1.12655,1.12657,66800000.0
2006-08-14 13:56:00,1.12655,1.12665,1.12655,1.12663,28200000.0
2006-08-14 13:57:00,1.12662,1.12672,1.12643,1.12662,70700003.0
2006-08-14 13:58:00,1.1266,1.1266,1.12655,1.12655,35800000.0
2006-08-14 13:59:00,1.12655,1.12665,1.12655,1.1266,69899998.0
2006-08-14 14:00:00,1.12664,1.12676,1.12664,1.12676,37700000.0
2006-08-14 14:01:00,1.12689,1.12713,1.12689,1.12713,59100000.0
2006-08-14 14:02:00,1.12711,1.12731,1.12711,1.12728,134300000.0
2006-08-14 14:03:00,1.12727,1.12727,1.12712,1.12725,134600003.0
2006-08-14 14:04:00,1.12721,1.12724,1.12703,1.1271,195800000.0
2006-08-14 14:05:00,1.12701,1.12714,1.12701,1.12705,48600000.0
2006-08-14 14:06:00,1.12703,1.1271,1.12693,1.12694,79400001.0
2006-08-14 14:07:00,1.12675,1.12675,1.1266,1.1266,49200000.0
2006-08-14 14:08:00,1.12659,1.12671,1.12659,1.12666,86500002.0
2006-08-14 14:09:00,1.12667,1.1268,1.12667,1.1268,3400000.0
2006-08-14 14:10:00,1.1271,1.12717,1.12703,1.12707,177700001.0
2006-08-14 14:11:00,1.12705,1.12705,1.127,1.12705,114500002.0
2006-08-14 14:12:00,1.12707,1.12714,1.12707,1.12707,93700002.0
2006-08-14 14:13:00,1.12701,1.12715,1.12701,1.12702,153000003.0
2006-08-14 14:14:00,1.12705,1.12714,1.12705,1.12714,146300002.0
2006-08-14 14:15:00,1.12716,1.12726,1.12712,1.12712,94599998.0
2006-08-14 14:16:00,1.12712,1.12712,1.12704,1.12704,100600001.0
2006-08-14 14:17:00,1.12719,1.12725,1.12714,1.1272,104400003.0
2006-08-14 14:18:00,1.12728,1.12734,1.12719,1.12719,95500001.0
2006-08-14 14:19:00,1.12732,1.12746,1.12732,1.12743,37500000.0
2006-08-14 14:20:00,1.12733,1.12733,1.12712,1.12725,69799999.0
2006-08-14 14:21:00,1.1273,1.12735,1.12725,1.1273,110700002.0
2006-08-14 14:22:00,1.12725,1.12725,1.12725,1.12725,38300002.0
2006-08-14 14:23:00,1.12729,1.12729,1.12707,1.12707,43999999.0
2006-08-14 14:24:00,1.12692,1.12692,1.12649,1.12649,66899999.0
2006-08-14 14:25:00,1.12647,1.12654,1.12643,1.12646,186400001.0
2006-08-14 14:26:00,1.1265,1.12661,1.1265,1.12653,88500001.0
2006-08-14 14:27:00,1.12652,1.12662,1.12649,1.12652,103300000.0
2006-08-14 14:28:00,1.12643,1.12646,1.12632,1.12646,130599999.0
2006-08-14 14:29:00,1.1263,1.12632,1.12625,1.12625,17600000.0
2006-08-14 14:30:00,1.12616,1.12616,1.12612,1.12612,30500000.0
2006-08-14 14:31:00,1.1261,1.1261,1.1261,1.1261,10500000.0
2006-08-14 14:32:00,1.12592,1.12592,1.12563,1.12563,60300001.0
2006-08-14 14:33:00,1.12552,1.12558,1.12539,1.12539,80200001.0
2006-08-14 14:34:00,1.1255,1.12553,1.12545,1.12553,34000000.0
2006-08-14 14:35:00,1.12556,1.12556,1.12538,1.12538,88500000.0
2006-08-14 14:36:00,1.12542,1.12545,1.12535,1.1254,143300000.0
2006-08-14 14:37:00,1.12543,1.12548,1.1254,1.1254,77000001.0
2006-08-14 14:38:00,1.12552,1.12553,1.12542,1.1255,147599998.0
2006-08-14 14:39:00,1.12548,1.12549,1.12537,1.1254,45000000.0
2006-08-14 14:40:00,1.12535,1.12538,1.1253,1.12538,76500000.0
2006-08-14 14:41:00,1.12536,1.12536,1.12502,1.1251,161199999.0
2006-08-14 14:42:00,1.12507,1.12517,1.12496,1.12512,124300002.0
2006-08-14 14:43:00,1.12503,1.12513,1.12502,1.12513,65600000.0
2006-08-14 14:44:00,1.12506,1.12506,1.12504,1.12504,41300001.0
2006-08-14 14:45:00,1.12494,1.12507,1.12488,1.12492,146399999.0
2006-08-14 14:46:00,1.12485,1.12496,1.12485,1.12494,154700000.0
2006-08-14 14:47:00,1.12486,1.12494,1.12479,1.12482,79700001.0
2006-08-14 14:48:00,1.12458,1.12458,1.12447,1.12447,48000000.0
2006-08-14 14:49:00,1.12424,1.12424,1.12408,1.12414,119300001.0
2006-08-14 14:50:00,1.12427,1.12427,1.12416,1.1242,74799999.0
2006-08-14 14:51:00,1.12419,1.12473,1.12419,1.12473,49000001.0
2006-08-14 14:52:00,1.12482,1.12482,1.12466,1.12466,181000001.0
2006-08-14 14:53:00,1.1248,1.12505,1.1248,1.12501,64600002.0
2006-08-14 14:54:00,1.12492,1.12504,1.12486,1.12486,101599999.0
2006-08-14 14:55:00,1.12478,1.12478,1.12443,1.12455,139200001.0
2006-08-14 14:56:00,1.12453,1.12461,1.12453,1.12459,49800000.0
2006-08-14 14:57:00,1.1246,1.12473,1.1246,1.12473,58200000.0
2006-08-14 14:58:00,1.12482,1.12486,1.12454,1.12454,91000000.0
2006-08-14 14:59:00,1.12451,1.12451,1.1243,1.12432,93700000.0
2006-08-14 15:00:00,1.12433,1.12439,1.12429,1.12435,72200001.0
2006-08-14 15:01:00,1.1243,1.12448,1.1243,1.12442,61600000.0
2006-08-14 15:02:00,1.1244,1.1244,1.1244,1.1244,31200000.0
2006-08-14 15:03:00,1.12434,1.12436,1.12424,1.12424,106200001.0
2006-08-14 15:04:00,1.12399,1.12399,1.12345,1.1235,57000001.0
2006-08-14 15:05:00,1.12331,1.12331,1.12314,1.12314,47800000.0
2006-08-14 15:06:00,1.12299,1.12305,1.12291,1.12305,85100001.0
2006-08-14 15:07:00,1.1234,1.12404,1.1234,1.12375,141400000.0
2006-08-14 15:08:00,1.12367,1.12374,1.12358,1.12359,157000001.0
2006-08-14 15:09:00,1.12352,1.12387,1.12352,1.12385,77500000.0
2006-08-14 15:10:00,1.12399,1.12412,1.12399,1.12411,75000000.0
2006-08-14 15:11:00,1.12412,1.12433,1.1241,1.12433,169899997.0
2006-08-14 15:12:00,1.12445,1.12455,1.12445,1.12446,89900002.0
2006-08-14 15:13:00,1.12431,1.12431,1.12411,1.12419,198899999.0
2006-08-14 15:14:00,1.12417,1.12425,1.12407,1.12407,65400000.0
2006-08-14 15:15:00,1.12416,1.12435,1.12407,1.12416,62900000.0
2006-08-14 15:16:00,1.12413,1.12422,1.12413,1.12421,87700001.0
2006-08-14 15:17:00,1.12423,1.12425,1.12415,1.12415,105600003.0
2006-08-14 15:18:00,1.1241,1.12421,1.12385,1.12415,154600003.0
2006-08-14 15:19:00,1.12416,1.12441,1.12416,1.12438,136699998.0
2006-08-14 15:20:00,1.12442,1.12446,1.12431,1.12431,80200000.0
2006-08-14 15:21:00,1.12401,1.12401,1.12358,1.12361,72200000.0
2006-08-14 15:22:00,1.12343,1.12363,1.12333,1.12348,80000001.0
2006-08-14 15:23:00,1.1234,1.12351,1.12324,1.12344,149600001.0
2006-08-14 15:24:00,1.1236,1.12385,1.1236,1.12385,44600000.0
2006-08-14 15:25:00,1.12393,1.12393,1.12382,1.12384,204800000.0
2006-08-14 15:26:00,1.12385,1.12385,1.12374,1.1238,45399998.0
2006-08-14 15:27:00,1.12376,1.12385,1.12375,1.12382,63699998.0
2006-08-14 15:28:00,1.12373,1.12393,1.12373,1.12393,85699999.0
2006-08-14 15:29:00,1.12389,1.12389,1.12345,1.1235,99199998.0
2006-08-14 15:30:00,1.12343,1.12356,1.12343,1.12344,27300000.0
2006-08-14 15:31:00,1.12344,1.12347,1.12325,1.12336,92400001.0
2006-08-14 15:32:00,1.12339,1.12351,1.12317,1.12317,119800000.0
2006-08-14 15:33:00,1.12301,1.12314,1.12292,1.12314,92600000.0
2006-08-14 15:34:00,1.12326,1.12326,1.12317,1.12323,163099998.0
2006-08-14 15:35:00,1.12318,1.12318,1.12307,1.12307,56899999.0
2006-08-14 15:36:00,1.12309,1.12335,1.12309,1.12335,135200001.0
2006-08-14 15:37:00,1.12324,1.12324,1.1231,1.12323,106599998.0
2006-08-14 15:38:00,1.12321,1.12335,1.12313,1.12335,95099998.0
2006-08-14 15:39:00,1.12343,1.12357,1.12343,1.12351,137900001.0
2006-08-14 15:40:00,1.12352,1.1236,1.12348,1.12352,58100000.0
2006-08-14 15:41:00,1.12343,1.12362,1.12343,1.12358,118099998.0
2006-08-14 15:42:00,1.12348,1.12348,1.12312,1.12312,93500000.0
2006-08-14 15:43:00,1.12304,1.12304,1.12251,1.12253,84900001.0
2006-08-14 15:44:00,1.12275,1.12285,1.12275,1.12285,37100001.0
2006-08-14 15:45:00,1.12302,1.12306,1.12281,1.1229,122500000.0
2006-08-14 15:46:00,1.1228,1.12289,1.12271,1.12286,99099999.0
2006-08-14 15:47:00,1.1229,1.12303,1.12285,1.12285,124100000.0
2006-08-14 15:48:00,1.1229,1.12295,1.12282,1.12285,145400000.0
2006-08-14 15:49:00,1.12288,1.12295,1.12275,1.12287,128099998.0
2006-08-14 15:50:00,1.12292,1.12292,1.12288,1.12288,32700001.0
2006-08-14 15:51:00,1.12277,1.12277,1.1226,1.12266,139800002.0
2006-08-14 15:52:00,1.12265,1.12276,1.12237,1.12237,87299998.0
2006-08-14 15:53:00,1.12227,1.12237,1.12225,1.12235,147200003.0
2006-08-14 15:54:00,1.12237,1.1227,1.12237,1.1227,78700001.0
2006-08-14 15:55:00,1.12272,1.12283,1.12272,1.12283,25500001.0
2006-08-14 15:56:00,1.12285,1.12285,1.12263,1.12263,32699999.0
2006-08-14 15:57:00,1.12262,1.12264,1.12234,1.12234,71000000.0
2006-08-14 15:58:00,1.12242,1.12257,1.12242,1.12255,87500001.0
2006-08-14 15:59:00,1.12257,1.12265,1.12255,1.12257,63800001.0
2006-08-14 16:00:00,1.12258,1.12273,1.12254,1.12273,13600000.0
2006-08-14 16:01:00,1.12276,1.12294,1.1227,1.12294,76599999.0
2006-08-14 16:02:00,1.12296,1.12296,1.12286,1.12291,88300001.0
2006-08-14 16:03:00,1.12298,1.12305,1.12297,1.12297,56600000.0
2006-08-14 16:04:00,1.12296,1.12306,1.12271,1.12271,95600002.0
2006-08-14 16:05:00,1.12266,1.12288,1.12266,1.12273,157299999.0
2006-08-14 16:06:00,1.12272,1.12275,1.12267,1.1227,110200000.0
2006-08-14 16:07:00,1.12278,1.12279,1.12271,1.12274,145499998.0
2006-08-14 16:08:00,1.1227,1.12275,1.12257,1.12275,120600003.0
2006-08-14 16:09:00,1.12275,1.12278,1.12273,1.12278,55400000.0
2006-08-14 16:10:00,1.12277,1.12279,1.12259,1.12277,60900000.0
2006-08-14 16:11:00,1.12273,1.12273,1.1226,1.1226,9400000.0
2006-08-14 16:12:00,1.1225,1.12258,1.1225,1.12254,123800002.0
2006-08-14 16:13:00,1.1225,1.12254,1.12236,1.12236,19100000.0
2006-08-14 16:14:00,1.12241,1.12254,1.12239,1.12239,60900000.0
2006-08-14 16:15:00,1.12249,1.12253,1.12245,1.12245,93000002.0
2006-08-14 16:16:00,1.1224,1.12247,1.12223,1.12223,32900000.0
2006-08-14 16:17:00,1.1221,1.12213,1.12197,1.12213,71300001.0
2006-08-14 16:18:00,1.12212,1.12228,1.122,1.12228,61500000.0
2006-08-14 16:19:00,1.12244,1.1225,1.12234,1.12234,67300000.0
2006-08-14 16:20:00,1.12235,1.12239,1.12235,1.12238,36500000.0
2006-08-14 16:21:00,1.12228,1.12232,1.12225,1.12229,124800000.0
2006-08-14 16:22:00,1.1222,1.1222,1.12197,1.12197,126300003.0
2006-08-14 16:23:00,1.12202,1.12202,1.12186,1.12192,70700001.0
2006-08-14 16:24:00,1.12196,1.12196,1.12188,1.12193,69799998.0
2006-08-14 16:25:00,1.12197,1.12197,1.12189,1.12197,121200000.0
2006-08-14 16:26:00,1.12198,1.12199,1.12169,1.12173,170000002.0
2006-08-14 16:27:00,1.12168,1.1219,1.1216,1.1219,80200001.0
2006-08-14 16:28:00,1.12192,1.12206,1.12179,1.12198,79200001.0
2006-08-14 16:29:00,1.12222,1.12232,1.12222,1.12225,27800000.0
2006-08-14 16:30:00,1.12236,1.12239,1.12236,1.12239,4200000.0
2006-08-14 16:31:00,1.12251,1.12283,1.12251,1.12278,123299999.0
2006-08-14 16:32:00,1.12274,1.12288,1.12264,1.1227,157599998.0
2006-08-14 16:33:00,1.1227,1.1227,1.12231,1.1224,91100000.0
2006-08-14 16:34:00,1.12236,1.12262,1.12236,1.12253,65199998.0
2006-08-14 16:35:00,1.12266,1.12266,1.12261,1.12262,52800001.0
2006-08-14 16:36:00,1.12264,1.12285,1.12264,1.12277,54700000.0
2006-08-14 16:37:00,1.12276,1.12289,1.12276,1.12284,102300002.0
2006-08-14 16:38:00,1.12285,1.12297,1.12285,1.12289,143000001.0
2006-08-14 16:39:00,1.12303,1.1233,1.12303,1.1233,52200001.0
2006-08-14 16:40:00,1.12329,1.12332,1.12311,1.12322,73900000.0
2006-08-14 16:41:00,1.12317,1.12326,1.12317,1.12321,43299999.0
2006-08-14 16:42:00,1.12325,1.12325,1.12311,1.12311,8800000.0
2006-08-14 16:43:00,1.12304,1.12319,1.12304,1.12316,118100002.0
2006-08-14 16:44:00,1.12314,1.12314,1.12287,1.12299,54000000.0
2006-08-14 16:45:00,1.12307,1.12315,1.12307,1.12315,41500001.0
2006-08-14 16:46:00,1.12315,1.12322,1.12315,1.12316,79899999.0
2006-08-14 16:47:00,1.12322,1.12327,1.12322,1.12327,23100000.0
2006-08-14 16:48:00,1.12327,1.12338,1.12327,1.12338,79400001.0
2006-08-14 16:49:00,1.12343,1.12376,1.12343,1.12374,199300004.0
2006-08-14 16:50:00,1.12375,1.1239,1.12375,1.12381,142400000.0
2006-08-14 16:51:00,1.12385,1.12391,1.12353,1.12353,124699999.0
2006-08-14 16:52:00,1.12352,1.12394,1.12352,1.12394,140099999.0
2006-08-14 16:53:00,1.12393,1.124,1.12385,1.12385,62200001.0
2006-08-14 16:54:00,1.12391,1.12399,1.12382,1.12391,130600000.0
2006-08-14 16:55:00,1.12384,1.12384,1.12348,1.12348,55099999.0
2006-08-14 16:56:00,1.12334,1.12379,1.12334,1.12369,101299999.0
2006-08-14 16:57:00,1.12369,1.12385,1.12362,1.12385,58200000.0
2006-08-14 16:58:00,1.12384,1.12402,1.12382,1.12402,45800000.0
2006-08-14 16:59:00,1.12411,1.12443,1.12411,1.12443,43099999.0
2006-08-14 17:00:00,1.12447,1.12447,1.12427,1.12438,39200000.0
2006-08-14 17:01:00,1.12441,1.12441,1.12425,1.1243,141099999.0
2006-08-14 17:02:00,1.12447,1.12475,1.12447,1.12466,68500000.0
2006-08-14 17:03:00,1.12463,1.12474,1.12452,1.1246,140999998.0
2006-08-14 17:04:00,1.1246,1.12472,1.12458,1.12458,87800000.0
2006-08-14 17:05:00,1.12483,1.12497,1.12483,1.12497,28600000.0
2006-08-14 17:06:00,1.12511,1.12511,1.12494,1.12494,117000003.0
2006-08-14 17:07:00,1.12502,1.12503,1.12487,1.12487,133800000.0
2006-08-14 17:08:00,1.12478,1.125,1.12475,1.125,138900001.0
2006-08-14 17:09:00,1.12496,1.12505,1.1249,1.12505,79900001.0
2006-08-14 17:10:00,1.1252,1.12595,1.1252,1.12595,136800000.0
2006-08-14 17:11:00,1.12587,1.12604,1.12587,1.12601,63400001.0
2006-08-14 17:12:00,1.12597,1.12598,1.12562,1.12562,46100000.0
2006-08-14 17:13:00,1.12542,1.1256,1.12542,1.12546,80299998.0
2006-08-14 17:14:00,1.12536,1.12552,1.12536,1.12552,15100000.0
2006-08-14 17:15:00,1.12547,1.1256,1.12547,1.1255,52800000.0
2006-08-14 17:16:00,1.12536,1.12536,1.1252,1.1252,10500000.0
2006-08-14 17:17:00,1.12538,1.12542,1.12527,1.12527,77400001.0
2006-08-14 17:18:00,1.12534,1.12534,1.12531,1.12531,61300002.0
2006-08-14 17:19:00,1.12538,1.12541,1.12531,1.12535,54600001.0
2006-08-14 17:20:00,1.12542,1.12573,1.12542,1.1257,149199999.0
2006-08-14 17:21:00,1.12567,1.12567,1.12563,1.12563,35300000.0
2006-08-14 17:22:00,1.12564,1.12575,1.12564,1.12569,34799999.0
2006-08-14 17:23:00,1.12573,1.12593,1.12567,1.12593,25700000.0
2006-08-14 17:24:00,1.12607,1.12608,1.12588,1.12595,116700000.0
2006-08-14 17:25:00,1.12598,1.12615,1.12598,1.12615,151800001.0
2006-08-14 17:26:00,1.12603,1.12603,1.12567,1.12569,111099998.0
2006-08-14 17:27:00,1.12569,1.12569,1.12569,1.12569,2400000.0
2006-08-14 17:28:00,1.12557,1.12576,1.12557,1.12575,28700001.0
2006-08-14 17:29:00,1.12591,1.1261,1.12591,1.1261,42000002.0
2006-08-14 17:30:00,1.12624,1.12658,1.12624,1.12655,46500000.0
2006-08-14 17:31:00,1.1265,1.12653,1.12619,1.12619,89000000.0
2006-08-14 17:32:00,1.12612,1.1262,1.12612,1.12613,67000002.0
2006-08-14 17:33:00,1.12618,1.12618,1.12617,1.12617,11100000.0
2006-08-14 17:34:00,1.12628,1.1265,1.12624,1.1263,89400002.0
2006-08-14 17:35:00,1.12625,1.12639,1.12625,1.12625,83299999.0
2006-08-14 17:36:00,1.12639,1.12644,1.12609,1.12609,69000001.0
2006-08-14 17:37:00,1.12608,1.12617,1.12604,1.12607,88099999.0
2006-08-14 17:38:00,1.12613,1.12622,1.12613,1.12618,58699999.0
2006-08-14 17:39:00,1.1262,1.12623,1.12618,1.1262,58700001.0
2006-08-14 17:40:00,1.12628,1.12632,1.12617,1.12628,114400002.0
2006-08-14 17:41:00,1.1262,1.1262,1.12617,1.1262,5900000.0
2006-08-14 17:42:00,1.1261,1.12616,1.12601,1.12613,144300003.0
2006-08-14 17:43:00,1.12612,1.12612,1.12573,1.12573,37900000.0
2006-08-14 17:44:00,1.12552,1.12568,1.12542,1.12568,133599999.0
2006-08-14 17:45:00,1.12559,1.12559,1.12556,1.12556,10400000.0
2006-08-14 17:46:00,1.1256,1.1256,1.12555,1.12558,35100000.0
2006-08-14 17:47:00,1.12563,1.12575,1.1255,1.12575,96699999.0
2006-08-14 17:48:00,1.1257,1.1257,1.12556,1.1256,155900000.0
2006-08-14 17:49:00,1.12547,1.12547,1.1253,1.12534,73500002.0
2006-08-14 17:50:00,1.12526,1.12526,1.12513,1.12513,134799999.0
2006-08-14 17:51:00,1.12515,1.12515,1.12496,1.12511,80000001.0
2006-08-14 17:52:00,1.12524,1.12526,1.12524,1.12526,16700000.0
2006-08-14 17:53:00,1.12527,1.1253,1.12517,1.12517,166300000.0
2006-08-14 17:54:00,1.12518,1.1252,1.12501,1.12508,49800000.0
2006-08-14 17:55:00,1.12494,1.12494,1.12462,1.12485,84300000.0
2006-08-14 17:56:00,1.12492,1.1251,1.12492,1.1251,72600000.0
2006-08-14 17:57:00,1.12506,1.12506,1.12463,1.12469,80099998.0
2006-08-14 17:58:00,1.12467,1.12467,1.1245,1.12459,125400001.0
2006-08-14 17:59:00,1.12448,1.12448,1.12398,1.12398,101900002.0
2006-08-14 18:00:00,1.12374,1.12374,1.12317,1.12341,115100001.0
2006-08-14 18:01:00,1.12344,1.12384,1.12344,1.12382,594000003.0
2006-08-14 18:02:00,1.12388,1.12392,1.12351,1.12375,813200000.0
2006-08-14 18:03:00,1.12381,1.12402,1.12381,1.12397,846699994.0
2006-08-14 18:04:00,1.12395,1.12417,1.1236,1.1236,777099999.0
2006-08-14 18:05:00,1.12361,1.12383,1.12351,1.12364,840399996.0
2006-08-14 18:06:00,1.12356,1.12356,1.12338,1.12342,603500004.0
2006-08-14 18:07:00,1.1234,1.12347,1.12322,1.12322,979600003.0
2006-08-14 18:08:00,1.1232,1.12326,1.12308,1.1232,880699991.0
2006-08-14 18:09:00,1.12324,1.12361,1.12324,1.12349,406899999.0
2006-08-14 18:10:00,1.12359,1.12366,1.12342,1.12347,698800003.0
2006-08-14 18:11:00,1.12357,1.12372,1.1235,1.12372,762200000.0
2006-08-14 18:12:00,1.12372,1.12372,1.12356,1.12356,61399999.0
2006-08-14 18:13:00,1.12362,1.12368,1.12356,1.12359,470400003.0
2006-08-14 18:14:00,1.12362,1.12403,1.1236,1.12403,444699997.0
2006-08-14 18:15:00,1.12407,1.1244,1.12407,1.12422,836400003.0
2006-08-14 18:16:00,1.12426,1.12443,1.12422,1.12424,501100000.0
2006-08-14 18:17:00,1.12423,1.12432,1.12417,1.12431,904800010.0
2006-08-14 18:18:00,1.12436,1.12483,1.12436,1.12482,650200000.0
2006-08-14 18:19:00,1.12492,1.12511,1.12485,1.12499,185290000.0
2006-08-14 18:20:00,1.12508,1.12515,1.12497,1.12503,760600010.0
2006-08-14 18:21:00,1.12508,1.12508,1.12497,1.12502,189900001.0
2006-08-14 18:22:00,1.12514,1.12555,1.12514,1.12552,218100001.0
2006-08-14 18:23:00,1.12551,1.12551,1.12505,1.12505,363800004.0
2006-08-14 18:24:00,1.12504,1.12512,1.12499,1.12506,618700004.0
2006-08-14 18:25:00,1.12505,1.12531,1.12505,1.1253,486300002.0
2006-08-14 18:26:00,1.12532,1.12541,1.12517,1.1253,1143500005.0
2006-08-14 18:27:00,1.12535,1.12535,1.1253,1.12533,593000001.0
2006-08-14 18:28:00,1.12533,1.1254,1.1253,1.12535,230200001.0
2006-08-14 18:29:00,1.12535,1.12559,1.12519,1.12542,389900002.0
2006-08-14 18:30:00,1.12547,1.12582,1.12547,1.12575,887000003.0
2006-08-14 18:31:00,1.12583,1.12599,1.12583,1.12587,527800002.0
2006-08-14 18:32:00,1.12591,1.12613,1.12591,1.12608,326499999.0
2006-08-14 18:33:00,1.12604,1.12604,1.12577,1.12584,498900000.0
2006-08-14 18:34:00,1.12582,1.12584,1.12574,1.12576,313999997.0
2006-08-14 18:35:00,1.12572,1.12572,1.12557,1.12561,376100001.0
2006-08-14 18:36:00,1.12557,1.12557,1.12541,1.12551,427600002.0
2006-08-14 18:37:00,1.12552,1.1256,1.12552,1.12553,105599998.0
2006-08-14 18:38:00,1.12558,1.12567,1.12553,1.1256,241700000.0
2006-08-14 18:39:00,1.12557,1.12557,1.12544,1.1255,267000001.0
2006-08-14 18:40:00,1.12548,1.12554,1.12531,1.12533,742600005.0
2006-08-14 18:41:00,1.12522,1.12536,1.12518,1.12518,208200000.0
2006-08-14 18:42:00,1.12522,1.12535,1.12522,1.12535,490700002.0
2006-08-14 18:43:00,1.12535,1.12535,1.12525,1.12525,516899999.0
2006-08-14 18:44:00,1.1253,1.12535,1.12525,1.1253,271000000.0
2006-08-14 18:45:00,1.12539,1.12557,1.12538,1.12541,545600002.0
2006-08-14 18:46:00,1.12542,1.12567,1.12542,1.12567,291700000.0
2006-08-14 18:47:00,1.1257,1.1257,1.1257,1.1257,800000.0
2006-08-14 18:48:00,1.12569,1.12574,1.12564,1.12568,100600000.0
2006-08-14 18:49:00,1.12565,1.12565,1.1256,1.1256,120499999.0
2006-08-14 18:50:00,1.12558,1.12561,1.12552,1.12558,131500000.0
2006-08-14 18:51:00,1.1255,1.12555,1.1255,1.1255,76800000.0
2006-08-14 18:52:00,1.1255,1.1255,1.12545,1.1255,146400000.0
2006-08-14 18:53:00,1.1255,1.12555,1.12543,1.12545,705799999.0
2006-08-14 18:54:00,1.12545,1.12545,1.1254,1.12545,147600000.0
2006-08-14 18:55:00,1.12549,1.12572,1.12549,1.12565,501200007.0
2006-08-14 18:56:00,1.1257,1.1257,1.12567,1.12567,160300001.0
2006-08-14 18:57:00,1.1257,1.12575,1.1257,1.12573,401099996.0
2006-08-14 18:58:00,1.12573,1.12573,1.1255,1.1255,170000000.0
2006-08-14 18:59:00,1.12547,1.12566,1.12547,1.12551,487899994.0
2006-08-14 19:00:00,1.12554,1.1257,1.12554,1.12562,371300001.0
2006-08-14 19:01:00,1.12564,1.12567,1.12553,1.12553,72600001.0
2006-08-14 19:02:00,1.12558,1.12558,1.1255,1.12552,223400001.0
2006-08-14 19:03:00,1.12553,1.12568,1.12553,1.12554,426599997.0
2006-08-14 19:04:00,1.12557,1.12562,1.12545,1.12546,210900004.0
2006-08-14 19:05:00,1.12545,1.1255,1.12542,1.12547,241300000.0
2006-08-14 19:06:00,1.1255,1.1255,1.12535,1.12538,482500002.0
2006-08-14 19:07:00,1.12541,1.12553,1.12541,1.12553,53000000.0
2006-08-14 19:08:00,1.1255,1.12553,1.12539,1.12544,526800004.0
2006-08-14 19:09:00,1.12542,1.12545,1.12533,1.12535,631000003.0
2006-08-14 19:10:00,1.12545,1.12553,1.12545,1.12545,67100000.0
2006-08-14 19:11:00,1.12543,1.12546,1.12525,1.12525,424100001.0
2006-08-14 19:12:00,1.1252,1.1253,1.12519,1.12523,172600002.0
2006-08-14 19:13:00,1.12531,1.1255,1.12531,1.12542,157199998.0
2006-08-14 19:14:00,1.12542,1.12557,1.12542,1.12555,364000002.0
2006-08-14 19:15:00,1.12548,1.12548,1.12538,1.12541,565000002.0
2006-08-14 19:16:00,1.12538,1.12539,1.12532,1.12532,326700004.0
2006-08-14 19:17:00,1.12529,1.12529,1.12509,1.12524,305300005.0
2006-08-14 19:18:00,1.12518,1.12524,1.12507,1.12514,573800008.0
2006-08-14 19:19:00,1.12502,1.12513,1.12502,1.1251,87200000.0
2006-08-14 19:20:00,1.12514,1.12517,1.12511,1.12514,199199999.0
2006-08-14 19:21:00,1.12524,1.12541,1.12524,1.12533,170300000.0
2006-08-14 19:22:00,1.12538,1.1256,1.12528,1.12528,156399999.0
2006-08-14 19:23:00,1.12515,1.12521,1.12506,1.12518,79899999.0
2006-08-14 19:24:00,1.12518,1.12518,1.12509,1.12512,27700000.0
2006-08-14 19:25:00,1.1251,1.1251,1.1251,1.1251,154299996.0
2006-08-14 19:26:00,1.12514,1.12514,1.12511,1.12511,34399999.0
2006-08-14 19:27:00,1.12518,1.12518,1.12505,1.12507,424500001.0
2006-08-14 19:28:00,1.12509,1.12512,1.12505,1.1251,189700001.0
2006-08-14 19:29:00,1.12508,1.12508,1.12498,1.12502,104000001.0
2006-08-14 19:30:00,1.12508,1.12527,1.12508,1.1252,81799998.0
2006-08-14 19:31:00,1.12518,1.12518,1.12513,1.12515,87400000.0
2006-08-14 19:32:00,1.1251,1.12523,1.1251,1.12523,49800002.0
2006-08-14 19:33:00,1.12515,1.1252,1.12515,1.12515,225100000.0
2006-08-14 19:34:00,1.12512,1.12512,1.12502,1.12504,84600002.0
2006-08-14 19:35:00,1.1248,1.12498,1.12478,1.12492,88600001.0
2006-08-14 19:36:00,1.12493,1.12507,1.12489,1.12492,172900004.0
2006-08-14 19:37:00,1.12505,1.12509,1.12495,1.12505,455200000.0
2006-08-14 19:38:00,1.12501,1.12506,1.12494,1.12496,220400002.0
2006-08-14 19:39:00,1.12495,1.12506,1.12492,1.125,562500000.0
2006-08-14 19:40:00,1.12505,1.12505,1.125,1.12505,258199998.0
2006-08-14 19:41:00,1.12502,1.12508,1.12502,1.12505,136200001.0
2006-08-14 19:42:00,1.12505,1.1251,1.12502,1.12508,140699997.0
2006-08-14 19:43:00,1.12511,1.12511,1.12499,1.125,69200000.0
2006-08-14 19:44:00,1.12501,1.12508,1.12501,1.12505,62700001.0
2006-08-14 19:45:00,1.1251,1.1251,1.12505,1.1251,52900000.0
2006-08-14 19:46:00,1.12512,1.12518,1.12512,1.12518,67600000.0
2006-08-14 19:47:00,1.12523,1.12527,1.12523,1.12527,44400002.0
2006-08-14 19:48:00,1.12527,1.12527,1.12523,1.12523,13500000.0
2006-08-14 19:49:00,1.12522,1.12534,1.12522,1.1253,188999998.0
2006-08-14 19:50:00,1.12527,1.12528,1.1252,1.12528,60700000.0
2006-08-14 19:51:00,1.12529,1.12533,1.12529,1.12533,5600000.0
2006-08-14 19:52:00,1.12534,1.12534,1.12528,1.12534,54199999.0
2006-08-14 19:53:00,1.12539,1.12558,1.12539,1.12558,83800000.0
2006-08-14 19:54:00,1.12561,1.12569,1.12553,1.12555,59890001.0
2006-08-14 19:55:00,1.12564,1.12564,1.12544,1.1256,98200000.0
2006-08-14 19:56:00,1.12559,1.12562,1.12551,1.12551,256200000.0
2006-08-14 19:57:00,1.1255,1.12555,1.1255,1.12555,268600003.0
2006-08-14 19:58:00,1.12555,1.12557,1.1255,1.12555,168199996.0
2006-08-14 19:59:00,1.1256,1.12579,1.1256,1.12568,122399999.0
2006-08-14 20:00:00,1.12581,1.12601,1.12581,1.12595,95100001.0
2006-08-14 20:01:00,1.12587,1.12592,1.12585,1.1259,71399998.0
2006-08-14 20:02:00,1.12592,1.12605,1.12591,1.12601,46600000.0
2006-08-14 20:03:00,1.12605,1.12613,1.12599,1.12602,511599998.0
2006-08-14 20:04:00,1.12607,1.12607,1.12592,1.12593,144600000.0
2006-08-14 20:05:00,1.12593,1.12604,1.12585,1.12585,152600004.0
2006-08-14 20:06:00,1.12592,1.12594,1.12588,1.12591,106400000.0
2006-08-14 20:07:00,1.12592,1.12601,1.12592,1.126,240900002.0
2006-08-14 20:08:00,1.12597,1.12601,1.12588,1.12595,292100002.0
2006-08-14 20:09:00,1.12589,1.12599,1.12583,1.12585,228500001.0
2006-08-14 20:10:00,1.1258,1.12585,1.12577,1.1258,150799999.0
2006-08-14 20:11:00,1.12583,1.12588,1.12582,1.12588,189199999.0
2006-08-14 20:12:00,1.12588,1.12591,1.12581,1.12581,609600006.0
2006-08-14 20:13:00,1.12584,1.12584,1.12567,1.1257,177399999.0
2006-08-14 20:14:00,1.1256,1.12571,1.1256,1.12564,172000003.0
2006-08-14 20:15:00,1.12572,1.12583,1.12569,1.12579,517299999.0
2006-08-14 20:16:00,1.12583,1.12596,1.12575,1.1259,488999995.0
2006-08-14 20:17:00,1.12593,1.12603,1.12589,1.12597,332000001.0
2006-08-14 20:18:00,1.126,1.1261,1.12599,1.1261,107100000.0
2006-08-14 20:19:00,1.12608,1.12613,1.12602,1.12606,100900001.0
2006-08-14 20:20:00,1.12605,1.12615,1.12605,1.12609,260300000.0
2006-08-14 20:21:00,1.12607,1.12611,1.12598,1.126,331599999.0
2006-08-14 20:22:00,1.12601,1.12603,1.12586,1.12598,356299998.0
2006-08-14 20:23:00,1.126,1.12607,1.1259,1.12598,554300006.0
2006-08-14 20:24:00,1.12602,1.12609,1.126,1.12605,359100001.0
2006-08-14 20:25:00,1.1261,1.12613,1.12607,1.12607,147100001.0
2006-08-14 20:26:00,1.12605,1.12605,1.12603,1.12603,224599998.0
2006-08-14 20:27:00,1.12605,1.12632,1.12605,1.12627,249600001.0
2006-08-14 20:28:00,1.12631,1.12645,1.1263,1.12632,777699998.0
2006-08-14 20:29:00,1.12628,1.12646,1.12628,1.12643,476900002.0
2006-08-14 20:30:00,1.12646,1.12666,1.12646,1.12658,317800003.0
2006-08-14 20:31:00,1.12667,1.12673,1.12665,1.12665,378599999.0
2006-08-14 20:32:00,1.12659,1.1266,1.12641,1.12653,329400000.0
2006-08-14 20:33:00,1.12648,1.12676,1.12648,1.12659,164600000.0
2006-08-14 20:34:00,1.1265,1.1265,1.12632,1.12643,142100002.0
2006-08-14 20:35:00,1.12653,1.12677,1.12653,1.1267,133599999.0
2006-08-14 20:36:00,1.12673,1.12673,1.12657,1.12663,255299998.0
2006-08-14 20:37:00,1.12658,1.12658,1.12645,1.12646,273099998.0
2006-08-14 20:38:00,1.1265,1.1265,1.1262,1.12637,406999999.0
2006-08-14 20:39:00,1.12637,1.12652,1.12633,1.12652,533099995.0
2006-08-14 20:40:00,1.12651,1.12651,1.12629,1.12635,522500006.0
2006-08-14 20:41:00,1.1264,1.1264,1.1263,1.12636,479300000.0
2006-08-14 20:42:00,1.12638,1.12654,1.12636,1.12643,392700000.0
2006-08-14 20:43:00,1.12642,1.1265,1.12641,1.12648,212900001.0
2006-08-14 20:44:00,1.12648,1.12655,1.12641,1.12655,114299999.0
2006-08-14 20:45:00,1.12652,1.12652,1.12643,1.12643,155800001.0
2006-08-14 20:46:00,1.12645,1.12666,1.12645,1.12666,150000000.0
2006-08-14 20:47:00,1.12668,1.12668,1.12656,1.12662,162999999.0
2006-08-14 20:48:00,1.12665,1.12665,1.1266,1.12665,77000001.0
2006-08-14 20:49:00,1.12663,1.12663,1.1265,1.12657,348800002.0
2006-08-14 20:50:00,1.1265,1.1265,1.1265,1.1265,127700002.0
2006-08-14 20:51:00,1.1265,1.12651,1.12638,1.12651,121400000.0
2006-08-14 20:52:00,1.1265,1.1265,1.1265,1.1265,77399999.0
2006-08-14 20:53:00,1.12645,1.12652,1.12635,1.12635,219400002.0
2006-08-14 20:54:00,1.12642,1.12655,1.12638,1.1264,502900010.0
2006-08-14 20:55:00,1.12647,1.12647,1.12636,1.12647,233499997.0
2006-08-14 20:56:00,1.12647,1.12648,1.12635,1.12643,633200000.0
2006-08-14 20:57:00,1.1264,1.12667,1.12636,1.12662,389099996.0
2006-08-14 20:58:00,1.12664,1.12681,1.12664,1.12677,361299997.0
2006-08-14 20:59:00,1.12673,1.12687,1.12673,1.12687,243399998.0
2006-08-14 21:00:00,1.12695,1.12705,1.12688,1.12688,850700001.0
2006-08-14 21:01:00,1.12687,1.12701,1.12685,1.12685,457300001.0
2006-08-14 21:02:00,1.1268,1.12685,1.1268,1.1268,213800001.0
2006-08-14 21:03:00,1.12688,1.12688,1.12666,1.1267,581399991.0
2006-08-14 21:04:00,1.12673,1.12685,1.1267,1.12685,672100005.0
2006-08-14 21:05:00,1.12687,1.12692,1.12675,1.12685,690099993.0
2006-08-14 21:06:00,1.12692,1.12692,1.12682,1.12683,159300003.0
2006-08-14 21:07:00,1.12684,1.12703,1.12682,1.12685,612399998.0
2006-08-14 21:08:00,1.12684,1.12712,1.12681,1.12698,143800004.0
2006-08-14 21:09:00,1.12708,1.12717,1.12707,1.12715,76699999.0
2006-08-14 21:10:00,1.12712,1.12712,1.12697,1.127,536700003.0
2006-08-14 21:11:00,1.12696,1.12696,1.1268,1.12682,293600005.0
2006-08-14 21:12:00,1.12689,1.127,1.12689,1.12689,410300000.0
2006-08-14 21:13:00,1.12688,1.1269,1.12682,1.12682,580700003.0
2006-08-14 21:14:00,1.1269,1.1269,1.12682,1.12687,215999999.0
2006-08-14 21:15:00,1.12683,1.12686,1.12681,1.12685,49899999.0
2006-08-14 21:16:00,1.12683,1.12689,1.12674,1.12674,53200000.0
2006-08-14 21:17:00,1.12681,1.12684,1.12676,1.12684,39900001.0
2006-08-14 21:18:00,1.12687,1.127,1.12682,1.12688,111800000.0
2006-08-14 21:19:00,1.1268,1.12685,1.12675,1.12675,101699998.0
2006-08-14 21:20:00,1.12678,1.12682,1.12678,1.12682,16000000.0
2006-08-14 21:21:00,1.12685,1.12685,1.12685,1.12685,38300002.0
2006-08-14 21:22:00,1.12687,1.12703,1.12687,1.12703,85199999.0
2006-08-14 21:23:00,1.12705,1.12715,1.12705,1.12715,20700001.0
2006-08-14 21:24:00,1.12702,1.12702,1.12692,1.12692,12200000.0
2006-08-14 21:25:00,1.127,1.12703,1.127,1.127,44500000.0
2006-08-14 21:26:00,1.127,1.12702,1.127,1.127,96100000.0
2006-08-14 21:27:00,1.127,1.127,1.12697,1.127,140900000.0
2006-08-14 21:28:00,1.127,1.12708,1.12695,1.127,269400001.0
2006-08-14 21:29:00,1.12707,1.12719,1.12698,1.12709,50900000.0
2006-08-14 21:30:00,1.12714,1.12719,1.12713,1.12713,123699999.0
2006-08-14 21:31:00,1.12712,1.12716,1.12712,1.12712,61300001.0
2006-08-14 21:32:00,1.1272,1.12727,1.12706,1.12727,153600000.0
2006-08-14 21:33:00,1.12733,1.12743,1.12723,1.12727,148100003.0
2006-08-14 21:34:00,1.12731,1.12738,1.12731,1.12738,93699999.0
2006-08-14 21:35:00,1.12744,1.12752,1.12727,1.12727,85400002.0
2006-08-14 21:36:00,1.12721,1.12733,1.12721,1.12726,56800000.0
2006-08-14 21:37:00,1.12734,1.12734,1.12721,1.12721,94600003.0
2006-08-14 21:38:00,1.1272,1.12725,1.1272,1.1272,194900002.0
2006-08-14 21:39:00,1.1272,1.1272,1.12715,1.1272,326500001.0
2006-08-14 21:40:00,1.1272,1.1272,1.12712,1.12715,362399999.0
2006-08-14 21:41:00,1.12723,1.12723,1.12718,1.1272,5500000.0
2006-08-14 21:42:00,1.12714,1.12714,1.12694,1.12694,130599998.0
2006-08-14 21:43:00,1.1269,1.1269,1.12682,1.12682,108500001.0
2006-08-14 21:44:00,1.12689,1.127,1.12689,1.12692,127100003.0
2006-08-14 21:45:00,1.1269,1.1269,1.1269,1.1269,145300001.0
2006-08-14 21:46:00,1.12692,1.12703,1.12692,1.12696,167699998.0
2006-08-14 21:47:00,1.12701,1.12707,1.12701,1.12706,309799996.0
2006-08-14 21:48:00,1.12709,1.12709,1.1269,1.127,92699998.0
2006-08-14 21:49:00,1.12695,1.12705,1.12692,1.12698,51199999.0
2006-08-14 21:50:00,1.12695,1.127,1.12695,1.127,65900001.0
2006-08-14 21:51:00,1.12696,1.12696,1.12672,1.12672,155900001.0
2006-08-14 21:52:00,1.1267,1.1267,1.12664,1.12664,22600000.0
2006-08-14 21:53:00,1.1266,1.1266,1.1266,1.1266,187700003.0
2006-08-14 21:54:00,1.1266,1.12665,1.12655,1.12655,204400005.0
2006-08-14 21:55:00,1.12657,1.12657,1.12643,1.12643,33600000.0
2006-08-14 21:56:00,1.12638,1.12641,1.12634,1.12635,7300000.0
2006-08-14 21:57:00,1.12631,1.12644,1.12623,1.12623,81899998.0
2006-08-14 21:58:00,1.12615,1.12628,1.12615,1.12623,75799999.0
2006-08-14 21:59:00,1.12615,1.12625,1.1261,1.1262,145900000.0
2006-08-14 22:00:00,1.12622,1.1263,1.12614,1.12615,288800004.0
2006-08-14 22:01:00,1.12617,1.1262,1.12617,1.12617,162499998.0
2006-08-14 22:02:00,1.12615,1.12625,1.12615,1.1262,450900001.0
2006-08-14 22:03:00,1.12614,1.12619,1.12609,1.12612,167400002.0
2006-08-14 22:04:00,1.12615,1.12615,1.12605,1.1261,130200001.0
2006-08-14 22:05:00,1.12608,1.12611,1.12603,1.12603,79400002.0
2006-08-14 22:06:00,1.12605,1.12615,1.12605,1.1261,104699998.0
2006-08-14 22:07:00,1.12613,1.12613,1.126,1.12607,101600001.0
2006-08-14 22:08:00,1.12604,1.12611,1.12602,1.12607,179000001.0
2006-08-14 22:09:00,1.12595,1.12605,1.12595,1.12605,160200001.0
2006-08-14 22:10:00,1.12605,1.12605,1.126,1.126,45599998.0
2006-08-14 22:11:00,1.126,1.126,1.126,1.126,97099999.0
2006-08-14 22:12:00,1.126,1.12605,1.126,1.126,73600000.0
2006-08-14 22:13:00,1.126,1.12605,1.126,1.126,40700000.0
2006-08-14 22:14:00,1.12605,1.12605,1.12597,1.12603,66500000.0
2006-08-14 22:15:00,1.12608,1.12608,1.126,1.12605,114699999.0
2006-08-14 22:16:00,1.12605,1.12608,1.126,1.12608,76000000.0
2006-08-14 22:17:00,1.12602,1.12607,1.126,1.12607,149400002.0
2006-08-14 22:18:00,1.1261,1.1262,1.1261,1.12612,77299999.0
2006-08-14 22:19:00,1.12608,1.12626,1.12608,1.12626,42800000.0
2006-08-14 22:20:00,1.12634,1.12644,1.12627,1.12633,112100001.0
2006-08-14 22:21:00,1.12638,1.1265,1.12627,1.12627,243699998.0
2006-08-14 22:22:00,1.12629,1.12644,1.12629,1.12642,89200000.0
2006-08-14 22:23:00,1.12651,1.12656,1.12651,1.12652,168000000.0
2006-08-14 22:24:00,1.12652,1.12671,1.12652,1.12671,106500001.0
2006-08-14 22:25:00,1.12678,1.12681,1.12675,1.12675,78800000.0
2006-08-14 22:26:00,1.12682,1.12694,1.12682,1.12689,122900001.0
2006-08-14 22:27:00,1.12692,1.12715,1.12692,1.12701,355200002.0
2006-08-14 22:28:00,1.12693,1.12707,1.12689,1.127,99000000.0
2006-08-14 22:29:00,1.1271,1.12715,1.12705,1.12705,234400000.0
2006-08-14 22:30:00,1.12705,1.12713,1.12705,1.12713,123299999.0
2006-08-14 22:31:00,1.12716,1.12716,1.12709,1.12709,3200000.0
2006-08-14 22:32:00,1.12708,1.12723,1.12706,1.12722,55600000.0
2006-08-14 22:33:00,1.12724,1.12728,1.12722,1.12723,191199998.0
2006-08-14 22:34:00,1.12718,1.12732,1.12714,1.1272,382690001.0
2006-08-14 22:35:00,1.12724,1.12737,1.12708,1.1273,111000000.0
2006-08-14 22:36:00,1.12725,1.12725,1.1271,1.12722,49700000.0
2006-08-14 22:37:00,1.12728,1.12741,1.12728,1.12731,185699999.0
2006-08-14 22:38:00,1.12732,1.12747,1.12728,1.12746,104100002.0
2006-08-14 22:39:00,1.12755,1.12755,1.12745,1.12745,172100001.0
2006-08-14 22:40:00,1.12751,1.12751,1.12735,1.12735,50600000.0
2006-08-14 22:41:00,1.12746,1.1276,1.12733,1.12733,138200001.0
2006-08-14 22:42:00,1.12732,1.12732,1.12727,1.12727,39900000.0
2006-08-14 22:43:00,1.12724,1.12724,1.12711,1.12713,348500002.0
2006-08-14 22:44:00,1.12712,1.12725,1.12711,1.12713,132000000.0
2006-08-14 22:45:00,1.12711,1.12714,1.12711,1.12714,16700000.0
2006-08-14 22:46:00,1.12712,1.12712,1.127,1.1271,99100001.0
2006-08-14 22:47:00,1.12701,1.12701,1.12694,1.12694,25900000.0
2006-08-14 22:48:00,1.12701,1.12707,1.12701,1.12704,103000003.0
2006-08-14 22:49:00,1.12707,1.12707,1.12697,1.12697,53800001.0
2006-08-14 22:50:00,1.12704,1.12714,1.12704,1.12705,97800000.0
2006-08-14 22:51:00,1.12713,1.12713,1.127,1.12705,55600000.0
2006-08-14 22:52:00,1.12693,1.127,1.12687,1.12689,127700001.0
2006-08-14 22:53:00,1.12699,1.12713,1.12695,1.12703,99800000.0
2006-08-14 22:54:00,1.12704,1.12705,1.12696,1.12696,91100000.0
2006-08-14 22:55:00,1.12698,1.12703,1.12685,1.12693,190700001.0
2006-08-14 22:56:00,1.12695,1.12695,1.1269,1.1269,98600001.0
2006-08-14 22:57:00,1.1269,1.12694,1.12684,1.12684,165000001.0
2006-08-14 22:58:00,1.12685,1.12693,1.12679,1.12691,60999999.0
2006-08-14 22:59:00,1.12685,1.12685,1.12655,1.12665,49100000.0
2006-08-14 23:00:00,1.1266,1.12665,1.1266,1.12665,28900000.0
2006-08-14 23:01:00,1.12663,1.1269,1.1266,1.12664,135700000.0
2006-08-14 23:02:00,1.12667,1.12675,1.12643,1.12645,150700001.0
2006-08-14 23:03:00,1.12651,1.12669,1.12651,1.12663,91700000.0
2006-08-14 23:04:00,1.1266,1.12669,1.12634,1.12638,122899998.0
2006-08-14 23:05:00,1.12655,1.12655,1.12612,1.12623,130000000.0
2006-08-14 23:06:00,1.1263,1.12638,1.1262,1.12623,132100001.0
2006-08-14 23:07:00,1.1263,1.12639,1.12621,1.12637,150100001.0
2006-08-14 23:08:00,1.12634,1.12652,1.12624,1.12645,147799999.0
2006-08-14 23:09:00,1.1263,1.1264,1.12617,1.12626,90100001.0
2006-08-14 23:10:00,1.12622,1.12652,1.12622,1.12634,58300000.0
2006-08-14 23:11:00,1.12623,1.12653,1.12621,1.12635,133999999.0
2006-08-14 23:12:00,1.1264,1.12651,1.12632,1.12644,157400002.0
2006-08-14 23:13:00,1.12618,1.12642,1.12614,1.12633,65500000.0
2006-08-14 23:14:00,1.1263,1.12645,1.12609,1.12645,151599997.0
2006-08-14 23:15:00,1.12652,1.12652,1.1263,1.12637,54400000.0
2006-08-14 23:16:00,1.12645,1.1265,1.1262,1.12628,189400000.0
2006-08-14 23:17:00,1.12628,1.12642,1.12619,1.12629,107899998.0
2006-08-14 23:18:00,1.12637,1.12644,1.12619,1.12638,91799999.0
2006-08-14 23:19:00,1.12641,1.12652,1.12629,1.12639,171400002.0
2006-08-14 23:20:00,1.12627,1.12631,1.12601,1.12604,202500007.0
2006-08-14 23:21:00,1.1264,1.12644,1.12623,1.12641,100500000.0
2006-08-14 23:22:00,1.12688,1.12691,1.12667,1.12678,41800000.0
2006-08-14 23:23:00,1.12676,1.1268,1.12669,1.1268,128099998.0
2006-08-14 23:24:00,1.12701,1.12709,1.12701,1.12709,2600000.0
2006-08-14 23:25:00,1.12728,1.12728,1.12715,1.12715,66600000.0
2006-08-14 23:26:00,1.12715,1.12722,1.1271,1.12713,133800001.0
2006-08-14 23:27:00,1.12705,1.12705,1.1267,1.12695,95899999.0
2006-08-14 23:28:00,1.12694,1.12694,1.12661,1.12692,95700001.0
2006-08-14 23:29:00,1.12713,1.12715,1.12713,1.12715,4000000.0
2006-08-14 23:30:00,1.12716,1.12718,1.12712,1.12712,30400000.0
2006-08-14 23:31:00,1.1271,1.1271,1.1271,1.1271,7200000.0
2006-08-14 23:32:00,1.12713,1.12713,1.12705,1.1271,86300001.0
2006-08-14 23:33:00,1.12707,1.12715,1.12707,1.1271,118600003.0
2006-08-14 23:34:00,1.1271,1.12715,1.12705,1.12715,68400000.0
2006-08-14 23:35:00,1.127,1.12712,1.127,1.1271,70100000.0
2006-08-14 23:36:00,1.12705,1.1271,1.12705,1.1271,24699999.0
2006-08-14 23:37:00,1.12705,1.1271,1.12705,1.1271,21500001.0
2006-08-14 23:38:00,1.12707,1.12728,1.12707,1.12726,104599996.0
2006-08-14 23:39:00,1.12722,1.12724,1.12716,1.1272,56999998.0
2006-08-14 23:40:00,1.1272,1.12734,1.1272,1.12734,67800001.0
2006-08-14 23:41:00,1.12732,1.12737,1.12728,1.12737,89700000.0
2006-08-14 23:42:00,1.12732,1.12742,1.12729,1.12739,118899999.0
2006-08-14 23:43:00,1.12739,1.1274,1.12733,1.12733,35800000.0
2006-08-14 23:44:00,1.12735,1.12769,1.12735,1.12756,115300000.0
2006-08-14 23:45:00,1.12765,1.12765,1.12748,1.12757,103300001.0
2006-08-14 23:46:00,1.12758,1.12764,1.12758,1.12764,41599999.0
2006-08-14 23:47:00,1.12762,1.12763,1.12753,1.12753,37600000.0
2006-08-14 23:48:00,1.1276,1.1276,1.12755,1.12755,94399997.0
2006-08-14 23:49:00,1.12755,1.1276,1.12752,1.12755,75000000.0
2006-08-14 23:50:00,1.12765,1.12765,1.12765,1.12765,2400000.0
2006-08-14 23:51:00,1.1276,1.12765,1.12753,1.12753,102200000.0
2006-08-14 23:52:00,1.12747,1.12747,1.12719,1.12733,94600000.0
2006-08-14 23:53:00,1.12738,1.12745,1.12735,1.1274,126500003.0
2006-08-14 23:54:00,1.1274,1.1274,1.1274,1.1274,69600000.0
2006-08-14 23:55:00,1.12735,1.12748,1.12735,1.12748,121299998.0
2006-08-14 23:56:00,1.12732,1.1274,1.12732,1.12735,69900000.0
2006-08-14 23:57:00,1.12732,1.12732,1.12728,1.12728,4000000.0
2006-08-14 23:58:00,1.12725,1.12735,1.12722,1.12733,51400000.0
2006-08-14 23:59:00,1.12725,1.12728,1.12725,1.12728,31100000.0
2006-08-15 00:00:00,1.12735,1.12735,1.1273,1.1273,11000000.0
2006-08-15 00:01:00,1.12727,1.12739,1.12727,1.12739,31800001.0
2006-08-15 00:02:00,1.12742,1.12745,1.12735,1.12745,47900001.0
2006-08-15 00:03:00,1.12735,1.12745,1.12735,1.12745,3200000.0
2006-08-15 00:04:00,1.12745,1.12748,1.12735,1.1274,84199999.0
2006-08-15 00:05:00,1.12735,1.12745,1.12735,1.12745,41100000.0
2006-08-15 00:06:00,1.1274,1.12742,1.12737,1.12737,66599999.0
2006-08-15 00:07:00,1.12736,1.12736,1.12729,1.12729,22300000.0
2006-08-15 00:08:00,1.12732,1.12732,1.12725,1.12732,148900000.0
2006-08-15 00:09:00,1.1273,1.12735,1.12725,1.12735,122000002.0
2006-08-15 00:10:00,1.12736,1.12748,1.12736,1.12746,39399998.0
2006-08-15 00:11:00,1.12745,1.12745,1.12734,1.1274,63300000.0
2006-08-15 00:12:00,1.12738,1.12759,1.12738,1.12756,95899998.0
2006-08-15 00:13:00,1.12758,1.12758,1.12749,1.1275,61599999.0
2006-08-15 00:14:00,1.12742,1.12759,1.12742,1.12753,117000002.0
2006-08-15 00:15:00,1.1275,1.12757,1.12745,1.12748,97600002.0
2006-08-15 00:16:00,1.12747,1.12747,1.12742,1.12745,33500000.0
2006-08-15 00:17:00,1.12752,1.12752,1.12752,1.12752,14300000.0
2006-08-15 00:18:00,1.12753,1.12753,1.12742,1.12748,154699997.0
2006-08-15 00:19:00,1.1275,1.12755,1.12745,1.12755,100699999.0
2006-08-15 00:20:00,1.1275,1.12755,1.12742,1.1275,87800000.0
2006-08-15 00:21:00,1.12751,1.12762,1.12748,1.12762,123000000.0
2006-08-15 00:22:00,1.12765,1.12765,1.12752,1.12757,29700000.0
2006-08-15 00:23:00,1.12758,1.12767,1.12737,1.12767,192199999.0
2006-08-15 00:24:00,1.1277,1.1277,1.1275,1.12751,43900001.0
2006-08-15 00:25:00,1.12748,1.12759,1.12744,1.12756,6400000.0
2006-08-15 00:26:00,1.12757,1.12757,1.12747,1.12747,58199999.0
2006-08-15 00:27:00,1.1275,1.1275,1.12745,1.1275,89100000.0
2006-08-15 00:28:00,1.1275,1.1275,1.12745,1.1275,27900000.0
2006-08-15 00:29:00,1.12747,1.12755,1.12745,1.12745,88299999.0
2006-08-15 00:30:00,1.12745,1.1275,1.12742,1.12745,68400001.0
2006-08-15 00:31:00,1.1275,1.12755,1.12745,1.12745,153000005.0
2006-08-15 00:32:00,1.1275,1.1275,1.1275,1.1275,7200000.0
2006-08-15 00:33:00,1.12748,1.1275,1.12748,1.1275,12800000.0
2006-08-15 00:34:00,1.12755,1.12757,1.12742,1.12757,188299995.0
2006-08-15 00:35:00,1.12752,1.12752,1.1275,1.1275,28900000.0
2006-08-15 00:36:00,1.12743,1.12755,1.12742,1.12742,73300001.0
2006-08-15 00:37:00,1.12748,1.12755,1.12748,1.12755,32800000.0
2006-08-15 00:38:00,1.12745,1.1275,1.12742,1.12747,66800002.0
2006-08-15 00:39:00,1.12745,1.12745,1.12743,1.12743,56600001.0
2006-08-15 00:40:00,1.12747,1.12752,1.12747,1.1275,94200003.0
2006-08-15 00:41:00,1.12758,1.12759,1.12754,1.12759,97300002.0
2006-08-15 00:42:00,1.12759,1.12759,1.12756,1.12756,4100000.0
2006-08-15 00:43:00,1.12758,1.12763,1.12751,1.12763,127200003.0
2006-08-15 00:44:00,1.12754,1.12758,1.12749,1.12752,73800000.0
2006-08-15 00:45:00,1.12752,1.12758,1.12748,1.12758,80800001.0
2006-08-15 00:46:00,1.12758,1.12763,1.12751,1.12763,82999999.0
2006-08-15 00:47:00,1.12758,1.12759,1.12744,1.12756,69700000.0
2006-08-15 00:48:00,1.1276,1.1276,1.12753,1.12758,55400001.0
2006-08-15 00:49:00,1.12754,1.12759,1.12724,1.12724,40900000.0
2006-08-15 00:50:00,1.1273,1.12734,1.12716,1.12721,142099998.0
2006-08-15 00:51:00,1.1272,1.12725,1.12712,1.12712,60000000.0
2006-08-15 00:52:00,1.1272,1.1272,1.12715,1.1272,117999999.0
2006-08-15 00:53:00,1.12715,1.1272,1.12715,1.1272,33100000.0
2006-08-15 00:54:00,1.12725,1.12725,1.12715,1.12722,50900000.0
2006-08-15 00:55:00,1.1272,1.12725,1.12715,1.12715,39200000.0
2006-08-15 00:56:00,1.12714,1.12717,1.12709,1.12711,76700002.0
2006-08-15 00:57:00,1.12712,1.1272,1.12706,1.1272,112800002.0
2006-08-15 00:58:00,1.12715,1.1272,1.12715,1.1272,11700000.0
2006-08-15 00:59:00,1.12722,1.1273,1.12722,1.12727,105599996.0
2006-08-15 01:00:00,1.12726,1.1274,1.1272,1.1274,75199999.0
2006-08-15 01:01:00,1.12733,1.12733,1.12716,1.1272,136300000.0
2006-08-15 01:02:00,1.1272,1.12725,1.12715,1.1272,79000001.0
2006-08-15 01:03:00,1.12725,1.12725,1.12712,1.12725,82199999.0
2006-08-15 01:04:00,1.1272,1.12725,1.12715,1.1272,154500001.0
2006-08-15 01:05:00,1.12725,1.12725,1.12705,1.1272,151899999.0
2006-08-15 01:06:00,1.12715,1.12715,1.12715,1.12715,4800000.0
2006-08-15 01:07:00,1.12723,1.12723,1.12712,1.1272,129200001.0
2006-08-15 01:08:00,1.1272,1.1272,1.12713,1.12717,101400001.0
2006-08-15 01:09:00,1.12715,1.12715,1.12715,1.12715,3200000.0
2006-08-15 01:10:00,1.12712,1.12712,1.12712,1.12712,6800000.0
2006-08-15 01:11:00,1.1271,1.1271,1.1271,1.1271,21500000.0
2006-08-15 01:12:00,1.12714,1.12717,1.12711,1.12711,15400000.0
2006-08-15 01:13:00,1.1272,1.1272,1.1272,1.1272,900000.0
2006-08-15 01:14:00,1.12715,1.12715,1.12715,1.12715,58700001.0
2006-08-15 01:15:00,1.12717,1.12717,1.12707,1.12707,33600000.0
2006-08-15 01:16:00,1.12708,1.1271,1.12702,1.12705,50599999.0
2006-08-15 01:17:00,1.1271,1.1271,1.12705,1.1271,201099995.0
2006-08-15 01:18:00,1.12715,1.12715,1.12715,1.12715,800000.0
2006-08-15 01:19:00,1.1271,1.1271,1.1271,1.1271,15300000.0
2006-08-15 01:20:00,1.12702,1.1271,1.12702,1.1271,9400000.0
2006-08-15 01:21:00,1.12699,1.12699,1.12677,1.12684,143299995.0
2006-08-15 01:22:00,1.1269,1.1269,1.1269,1.1269,15100000.0
2006-08-15 01:23:00,1.1269,1.12692,1.1269,1.12692,43099998.0
2006-08-15 01:24:00,1.1269,1.1269,1.12682,1.12682,31400000.0
2006-08-15 01:25:00,1.1269,1.12693,1.12685,1.12693,49000000.0
2006-08-15 01:26:00,1.1269,1.1269,1.1269,1.1269,900000.0
2006-08-15 01:27:00,1.1269,1.1269,1.12683,1.12685,54800000.0
2006-08-15 01:28:00,1.12691,1.12708,1.12689,1.12691,106500002.0
2006-08-15 01:29:00,1.12705,1.12722,1.12705,1.12719,80700001.0
2006-08-15 01:30:00,1.12725,1.12734,1.1272,1.12723,92800001.0
2006-08-15 01:31:00,1.12717,1.1273,1.12717,1.12722,123500000.0
2006-08-15 01:32:00,1.1272,1.12725,1.1272,1.12725,38500000.0
2006-08-15 01:33:00,1.1272,1.1272,1.12718,1.12718,26699999.0
2006-08-15 01:34:00,1.1272,1.1272,1.12715,1.12715,9600000.0
2006-08-15 01:35:00,1.12725,1.12725,1.1272,1.1272,40700002.0
2006-08-15 01:36:00,1.12725,1.12725,1.12715,1.1272,43900000.0
2006-08-15 01:37:00,1.12712,1.1272,1.12712,1.1272,2000000.0
2006-08-15 01:38:00,1.12717,1.12737,1.12717,1.1273,149500001.0
2006-08-15 01:39:00,1.12728,1.12735,1.12728,1.12735,48000000.0
2006-08-15 01:40:00,1.12727,1.12736,1.12725,1.12725,93599997.0
2006-08-15 01:41:00,1.12725,1.12725,1.12722,1.12722,69000000.0
2006-08-15 01:42:00,1.12716,1.12716,1.12698,1.12699,80700002.0
2006-08-15 01:43:00,1.127,1.12708,1.127,1.12708,13000000.0
2006-08-15 01:44:00,1.12695,1.12695,1.12689,1.12693,19900000.0
2006-08-15 01:45:00,1.12691,1.12697,1.12691,1.12692,111900002.0
2006-08-15 01:46:00,1.12685,1.12695,1.12685,1.1269,25600000.0
2006-08-15 01:47:00,1.12692,1.12698,1.12692,1.12698,43800001.0
2006-08-15 01:48:00,1.12705,1.12705,1.12698,1.127,25600000.0
2006-08-15 01:49:00,1.12705,1.12705,1.127,1.127,76900001.0
2006-08-15 01:50:00,1.12697,1.12705,1.12697,1.12705,40300001.0
2006-08-15 01:51:00,1.12702,1.12702,1.12695,1.12695,1600000.0
2006-08-15 01:52:00,1.12701,1.12712,1.12699,1.12712,134599997.0
2006-08-15 01:53:00,1.1271,1.1271,1.1271,1.1271,9100000.0
2006-08-15 01:54:00,1.1271,1.1271,1.12705,1.1271,63100001.0
2006-08-15 01:55:00,1.127,1.12715,1.127,1.12715,22300001.0
2006-08-15 01:56:00,1.12712,1.12721,1.12705,1.12705,79899999.0
2006-08-15 01:57:00,1.12719,1.12728,1.12714,1.12724,103700000.0
2006-08-15 01:58:00,1.12732,1.12736,1.12727,1.12732,73499999.0
2006-08-15 01:59:00,1.12721,1.12724,1.12721,1.12724,35200000.0
2006-08-15 02:00:00,1.1272,1.1272,1.12712,1.12712,159200002.0
2006-08-15 02:01:00,1.12723,1.12723,1.12723,1.12723,2400000.0
2006-08-15 02:02:00,1.1272,1.1272,1.1272,1.1272,51899999.0
2006-08-15 02:03:00,1.12718,1.1273,1.12712,1.12724,146200002.0
2006-08-15 02:04:00,1.1272,1.1272,1.12717,1.12717,74800001.0
2006-08-15 02:05:00,1.12725,1.12725,1.12712,1.1272,122900001.0
2006-08-15 02:06:00,1.1271,1.12723,1.1271,1.12723,34400000.0
2006-08-15 02:07:00,1.12725,1.12725,1.12712,1.12715,85499999.0
2006-08-15 02:08:00,1.1272,1.1272,1.12715,1.12715,99500001.0
2006-08-15 02:09:00,1.12727,1.12728,1.12727,1.12728,46900002.0
2006-08-15 02:10:00,1.12738,1.12748,1.12738,1.1274,43300000.0
2006-08-15 02:11:00,1.12737,1.12738,1.12729,1.12738,66000002.0
2006-08-15 02:12:00,1.12738,1.12738,1.12738,1.12738,33000000.0
2006-08-15 02:13:00,1.12738,1.12738,1.12731,1.12736,103500000.0
2006-08-15 02:14:00,1.1274,1.1274,1.1274,1.1274,83499998.0
2006-08-15 02:15:00,1.12745,1.12745,1.12735,1.12745,77600000.0
2006-08-15 02:16:00,1.1274,1.1274,1.1274,1.1274,7200000.0
2006-08-15 02:17:00,1.12737,1.12756,1.12737,1.12752,77500001.0
2006-08-15 02:18:00,1.1275,1.1275,1.12728,1.12733,44199999.0
2006-08-15 02:19:00,1.1273,1.12737,1.12715,1.12715,110299998.0
2006-08-15 02:20:00,1.12707,1.12725,1.12707,1.1271,130600002.0
2006-08-15 02:21:00,1.12695,1.127,1.12695,1.127,20700000.0
2006-08-15 02:22:00,1.12698,1.12698,1.12686,1.12688,69300000.0
2006-08-15 02:23:00,1.12679,1.12688,1.12666,1.1267,96700002.0
2006-08-15 02:24:00,1.12657,1.12657,1.12648,1.12648,54099999.0
2006-08-15 02:25:00,1.12643,1.12656,1.12636,1.12636,105200000.0
2006-08-15 02:26:00,1.12648,1.12648,1.12647,1.12647,22100001.0
2006-08-15 02:27:00,1.12658,1.12666,1.12657,1.12666,94600001.0
2006-08-15 02:28:00,1.1267,1.1267,1.1267,1.1267,3200000.0
2006-08-15 02:29:00,1.12665,1.12675,1.12663,1.1267,84400000.0
2006-08-15 02:30:00,1.12665,1.12665,1.12647,1.1265,73100001.0
2006-08-15 02:31:00,1.1265,1.12655,1.12648,1.12648,71700002.0
2006-08-15 02:32:00,1.12653,1.12653,1.12642,1.12642,58200000.0
2006-08-15 02:33:00,1.12647,1.12651,1.12642,1.12642,103100000.0
2006-08-15 02:34:00,1.12639,1.12648,1.12638,1.12642,116999999.0
2006-08-15 02:35:00,1.12645,1.12645,1.12635,1.12635,42000000.0
2006-08-15 02:36:00,1.12643,1.12651,1.12637,1.12637,130799997.0
2006-08-15 02:37:00,1.12642,1.12642,1.12628,1.12628,24700000.0
2006-08-15 02:38:00,1.1263,1.12642,1.1263,1.1264,94700000.0
2006-08-15 02:39:00,1.1264,1.12645,1.12633,1.12645,55600002.0
2006-08-15 02:40:00,1.12633,1.12635,1.12633,1.12635,39500001.0
2006-08-15 02:41:00,1.1264,1.1264,1.12635,1.12635,67500002.0
2006-08-15 02:42:00,1.1264,1.12645,1.1264,1.12645,67899999.0
2006-08-15 02:43:00,1.12645,1.12645,1.1264,1.1264,98999997.0
2006-08-15 02:44:00,1.12635,1.1264,1.12635,1.1264,13500000.0
2006-08-15 02:45:00,1.12638,1.12642,1.12638,1.12642,64799999.0
2006-08-15 02:46:00,1.12662,1.12669,1.12654,1.1266,173400000.0
2006-08-15 02:47:00,1.1266,1.12663,1.1266,1.12663,16000000.0
2006-08-15 02:48:00,1.12677,1.12677,1.12654,1.12654,148000003.0
2006-08-15 02:49:00,1.1265,1.12677,1.1265,1.12668,86000001.0
2006-08-15 02:50:00,1.12667,1.12668,1.12662,1.12668,64600000.0
2006-08-15 02:51:00,1.12658,1.12671,1.12658,1.12663,73300000.0
2006-08-15 02:52:00,1.12666,1.12666,1.12659,1.12659,22300000.0
2006-08-15 02:53:00,1.1265,1.12665,1.1265,1.12663,47000000.0
2006-08-15 02:54:00,1.12657,1.12657,1.12653,1.12653,28100001.0
2006-08-15 02:55:00,1.12655,1.12655,1.12648,1.12648,5800000.0
2006-08-15 02:56:00,1.12655,1.12655,1.1265,1.1265,19900000.0
2006-08-15 02:57:00,1.1265,1.1265,1.12645,1.12645,37500001.0
2006-08-15 02:58:00,1.12654,1.12654,1.12651,1.12651,59300001.0
2006-08-15 02:59:00,1.12662,1.12662,1.12645,1.12645,97100000.0
2006-08-15 03:00:00,1.12652,1.12662,1.12645,1.12662,67899998.0
2006-08-15 03:01:00,1.12657,1.12657,1.12653,1.12653,25300000.0
2006-08-15 03:02:00,1.12652,1.12655,1.1264,1.12655,105200002.0
2006-08-15 03:03:00,1.12652,1.12652,1.1264,1.1265,19900000.0
2006-08-15 03:04:00,1.12655,1.12655,1.12643,1.12643,93299998.0
2006-08-15 03:05:00,1.12645,1.12655,1.12645,1.12645,76200001.0
2006-08-15 03:06:00,1.12645,1.1265,1.12645,1.1265,34300000.0
2006-08-15 03:07:00,1.12648,1.12648,1.12648,1.12648,18299999.0
2006-08-15 03:08:00,1.1265,1.1265,1.12645,1.12645,57099998.0
2006-08-15 03:09:00,1.12652,1.12659,1.1265,1.12658,62500001.0
2006-08-15 03:10:00,1.12657,1.12657,1.12657,1.12657,300000.0
2006-08-15 03:11:00,1.12665,1.12665,1.12655,1.12655,6400000.0
2006-08-15 03:12:00,1.12663,1.12671,1.12663,1.12669,40100002.0
2006-08-15 03:13:00,1.1268,1.1268,1.1267,1.12673,66900002.0
2006-08-15 03:14:00,1.1268,1.12685,1.12675,1.12675,82400000.0
2006-08-15 03:15:00,1.12675,1.1268,1.12673,1.12673,44400000.0
2006-08-15 03:16:00,1.1268,1.12688,1.1268,1.12688,28700000.0
2006-08-15 03:17:00,1.12683,1.12685,1.12675,1.12675,58100001.0
2006-08-15 03:18:00,1.12685,1.12685,1.12672,1.12683,70200000.0
2006-08-15 03:19:00,1.12677,1.12689,1.12674,1.12674,63000001.0
2006-08-15 03:20:00,1.1268,1.12719,1.1268,1.12712,113899998.0
2006-08-15 03:21:00,1.12716,1.1272,1.127,1.1272,70100000.0
2006-08-15 03:22:00,1.1272,1.1272,1.12712,1.1272,70200002.0
2006-08-15 03:23:00,1.1272,1.12743,1.1272,1.1273,37200000.0
2006-08-15 03:24:00,1.12725,1.12732,1.12719,1.12724,109199998.0
2006-08-15 03:25:00,1.1273,1.12735,1.12725,1.12733,61400000.0
2006-08-15 03:26:00,1.12735,1.12742,1.12728,1.12739,106300002.0
2006-08-15 03:27:00,1.12742,1.12746,1.12742,1.12746,9100000.0
2006-08-15 03:28:00,1.12763,1.12771,1.12763,1.12764,33900001.0
2006-08-15 03:29:00,1.12764,1.12781,1.12757,1.12757,79500001.0
2006-08-15 03:30:00,1.12761,1.12776,1.12761,1.12765,70100000.0
2006-08-15 03:31:00,1.12779,1.12779,1.12756,1.12764,116700003.0
2006-08-15 03:32:00,1.12774,1.12781,1.12759,1.12769,151400004.0
2006-08-15 03:33:00,1.1277,1.12777,1.1277,1.12777,37900000.0
2006-08-15 03:34:00,1.12773,1.12773,1.12762,1.1277,65300000.0
2006-08-15 03:35:00,1.12758,1.12758,1.12736,1.12748,156400000.0
2006-08-15 03:36:00,1.12745,1.12762,1.12745,1.12762,33500000.0
2006-08-15 03:37:00,1.12757,1.12758,1.12753,1.12758,93499998.0
2006-08-15 03:38:00,1.12759,1.12771,1.12759,1.12771,4000000.0
2006-08-15 03:39:00,1.1277,1.12775,1.12767,1.1277,149500001.0
2006-08-15 03:40:00,1.12763,1.12771,1.12763,1.12768,73900001.0
2006-08-15 03:41:00,1.12771,1.12782,1.12766,1.12782,53100000.0
2006-08-15 03:42:00,1.12772,1.12903,1.12772,1.12903,107800001.0
2006-08-15 03:43:00,1.129,1.129,1.12879,1.12886,88800001.0
2006-08-15 03:44:00,1.12904,1.12916,1.12902,1.12902,88200000.0
2006-08-15 03:45:00,1.12905,1.12934,1.12905,1.12924,94400001.0
2006-08-15 03:46:00,1.12926,1.12934,1.12914,1.12934,127699997.0
2006-08-15 03:47:00,1.12935,1.12937,1.12921,1.12937,43800000.0
2006-08-15 03:48:00,1.1293,1.1293,1.12916,1.1293,97100000.0
2006-08-15 03:49:00,1.12957,1.12992,1.12957,1.1297,83400001.0
2006-08-15 03:50:00,1.12981,1.13017,1.12981,1.13017,58200000.0
2006-08-15 03:51:00,1.13021,1.1305,1.12971,1.12971,141899999.0
2006-08-15 03:52:00,1.12967,1.12967,1.12923,1.12923,75900000.0
2006-08-15 03:53:00,1.12938,1.12953,1.12934,1.12953,102600002.0
2006-08-15 03:54:00,1.12948,1.12948,1.12937,1.12942,97600001.0
2006-08-15 03:55:00,1.12921,1.12921,1.12909,1.12909,12000000.0
2006-08-15 03:56:00,1.1288,1.12886,1.12876,1.12876,29100000.0
2006-08-15 03:57:00,1.12887,1.12888,1.1288,1.12888,112600003.0
2006-08-15 03:58:00,1.12882,1.12891,1.12882,1.12888,120299997.0
2006-08-15 03:59:00,1.12885,1.12885,1.12885,1.12885,800000.0
2006-08-15 04:00:00,1.1289,1.12901,1.12885,1.12885,74400002.0
2006-08-15 04:01:00,1.12898,1.12898,1.12885,1.12885,56900001.0
2006-08-15 04:02:00,1.12899,1.12901,1.12899,1.12901,60900000.0
2006-08-15 04:03:00,1.12895,1.12895,1.12895,1.12895,13600000.0
2006-08-15 04:04:00,1.12905,1.12905,1.12895,1.12895,1600000.0
2006-08-15 04:05:00,1.129,1.12916,1.129,1.12905,76900002.0
2006-08-15 04:06:00,1.12904,1.12907,1.12898,1.12902,123300004.0
2006-08-15 04:07:00,1.129,1.12905,1.12895,1.12905,64299999.0
2006-08-15 04:08:00,1.1288,1.1288,1.12875,1.12875,3200000.0
2006-08-15 04:09:00,1.1286,1.1286,1.12854,1.1286,94200003.0
2006-08-15 04:10:00,1.1286,1.1286,1.1285,1.1286,206099998.0
2006-08-15 04:11:00,1.12855,1.12858,1.12847,1.1285,116799999.0
2006-08-15 04:12:00,1.12858,1.12884,1.12858,1.12884,162200001.0
2006-08-15 04:13:00,1.12897,1.12898,1.12895,1.12898,45599999.0
2006-08-15 04:14:00,1.129,1.12905,1.12895,1.12895,162100002.0
2006-08-15 04:15:00,1.12902,1.12905,1.12902,1.12902,47799998.0
2006-08-15 04:16:00,1.12905,1.1291,1.12905,1.1291,5900000.0
2006-08-15 04:17:00,1.129,1.12908,1.129,1.12908,36100001.0
2006-08-15 04:18:00,1.12909,1.12926,1.12908,1.12926,44500000.0
2006-08-15 04:19:00,1.12923,1.12923,1.1288,1.1288,110000000.0
2006-08-15 04:20:00,1.12909,1.12909,1.12906,1.12906,26300000.0
2006-08-15 04:21:00,1.12905,1.1291,1.129,1.12908,76500001.0
2006-08-15 04:22:00,1.12907,1.12928,1.129,1.12906,150100000.0
2006-08-15 04:23:00,1.129,1.129,1.12895,1.12895,86200000.0
2006-08-15 04:24:00,1.12895,1.12905,1.12895,1.12895,48199999.0
2006-08-15 04:25:00,1.129,1.129,1.129,1.129,8800000.0
2006-08-15 04:26:00,1.12895,1.12895,1.12895,1.12895,25900000.0
2006-08-15 04:27:00,1.12896,1.12902,1.12896,1.12902,12600000.0
2006-08-15 04:28:00,1.12878,1.1289,1.12878,1.1289,132600001.0
2006-08-15 04:29:00,1.12878,1.12878,1.12847,1.12848,94500000.0
2006-08-15 04:30:00,1.12854,1.12857,1.12849,1.12857,147500002.0
2006-08-15 04:31:00,1.12855,1.12855,1.12845,1.1285,32200000.0
2006-08-15 04:32:00,1.12842,1.12857,1.12842,1.12857,44999999.0
2006-08-15 04:33:00,1.12853,1.12857,1.12847,1.12855,94900000.0
2006-08-15 04:34:00,1.1286,1.12865,1.12855,1.1286,96899999.0
2006-08-15 04:35:00,1.12862,1.12862,1.1286,1.1286,46000001.0
2006-08-15 04:36:00,1.12857,1.12865,1.12857,1.12865,80500002.0
2006-08-15 04:37:00,1.12858,1.12866,1.12856,1.12864,74000001.0
2006-08-15 04:38:00,1.12863,1.1287,1.12853,1.12858,86200000.0
2006-08-15 04:39:00,1.12855,1.12855,1.12839,1.12848,208599999.0
2006-08-15 04:40:00,1.12858,1.1286,1.12855,1.12855,13300000.0
2006-08-15 04:41:00,1.1286,1.1286,1.12855,1.12855,35300000.0
2006-08-15 04:42:00,1.1286,1.1286,1.1286,1.1286,40699999.0
2006-08-15 04:43:00,1.1286,1.12874,1.12858,1.1287,110499999.0
2006-08-15 04:44:00,1.1287,1.1287,1.1287,1.1287,34400000.0
2006-08-15 04:45:00,1.12865,1.12865,1.12865,1.12865,4000000.0
2006-08-15 04:46:00,1.1287,1.12872,1.12865,1.1287,149800001.0
2006-08-15 04:47:00,1.12863,1.12869,1.12862,1.12867,80600001.0
2006-08-15 04:48:00,1.1287,1.1287,1.12865,1.12865,38499998.0
2006-08-15 04:49:00,1.12869,1.12888,1.12858,1.12888,114200004.0
2006-08-15 04:50:00,1.12895,1.12905,1.12895,1.12895,10900000.0
2006-08-15 04:51:00,1.12905,1.12905,1.12895,1.129,54500000.0
2006-08-15 04:52:00,1.12897,1.12897,1.12884,1.12887,33000001.0
2006-08-15 04:53:00,1.12889,1.12898,1.12889,1.12898,82200000.0
2006-08-15 04:54:00,1.12898,1.12898,1.12887,1.12897,23300000.0
2006-08-15 04:55:00,1.12895,1.12905,1.12895,1.12902,137900002.0
2006-08-15 04:56:00,1.12907,1.1291,1.12903,1.12905,69299999.0
2006-08-15 04:57:00,1.12895,1.12895,1.12885,1.1289,84200000.0
2006-08-15 04:58:00,1.1289,1.1289,1.1289,1.1289,58399999.0
2006-08-15 04:59:00,1.12887,1.1289,1.12882,1.12887,93900001.0
2006-08-15 05:00:00,1.1289,1.1289,1.1288,1.1288,16800000.0
2006-08-15 05:01:00,1.1289,1.1289,1.12885,1.1289,95400000.0
2006-08-15 05:02:00,1.1289,1.12898,1.12882,1.1289,183800000.0
2006-08-15 05:03:00,1.12892,1.12895,1.12892,1.12895,3400000.0
2006-08-15 05:04:00,1.12885,1.12895,1.12885,1.1289,100900000.0
2006-08-15 05:05:00,1.1289,1.1289,1.1289,1.1289,51900002.0
2006-08-15 05:06:00,1.1289,1.1289,1.1289,1.1289,4000000.0
2006-08-15 05:07:00,1.12898,1.12898,1.12882,1.1289,106900001.0
2006-08-15 05:08:00,1.1289,1.1289,1.1289,1.1289,5600000.0
2006-08-15 05:09:00,1.1289,1.12895,1.12882,1.12883,73800000.0
2006-08-15 05:10:00,1.12883,1.12885,1.12877,1.1288,159100001.0
2006-08-15 05:11:00,1.12882,1.12882,1.12875,1.12875,43300001.0
2006-08-15 05:12:00,1.12882,1.12885,1.1288,1.1288,54200000.0
2006-08-15 05:13:00,1.12872,1.12882,1.12872,1.12878,106199995.0
2006-08-15 05:14:00,1.12885,1.12887,1.12881,1.12887,61799999.0
2006-08-15 05:15:00,1.12885,1.1289,1.12883,1.12883,32600000.0
2006-08-15 05:16:00,1.12895,1.12898,1.12885,1.12885,53200002.0
2006-08-15 05:17:00,1.1289,1.12892,1.12885,1.12885,144900002.0
2006-08-15 05:18:00,1.12881,1.12881,1.12852,1.12852,87500002.0
2006-08-15 05:19:00,1.1285,1.12861,1.12844,1.12856,130900000.0
2006-08-15 05:20:00,1.12861,1.12862,1.12853,1.12859,21900000.0
2006-08-15 05:21:00,1.12857,1.12857,1.12853,1.12853,1600000.0
2006-08-15 05:22:00,1.1285,1.1285,1.12845,1.1285,38900000.0
2006-08-15 05:23:00,1.12848,1.12855,1.12845,1.12848,96999998.0
2006-08-15 05:24:00,1.12846,1.12846,1.12813,1.12818,105100000.0
2006-08-15 05:25:00,1.1283,1.1283,1.12823,1.12823,63300001.0
2006-08-15 05:26:00,1.12818,1.12821,1.12809,1.12809,13600000.0
2006-08-15 05:27:00,1.12801,1.12806,1.12796,1.12796,95700004.0
2006-08-15 05:28:00,1.12793,1.12794,1.12782,1.12794,27100000.0
2006-08-15 05:29:00,1.12795,1.12795,1.12747,1.12755,81299999.0
2006-08-15 05:30:00,1.12753,1.12765,1.12748,1.12748,190200002.0
2006-08-15 05:31:00,1.12751,1.12759,1.12749,1.12753,70500000.0
2006-08-15 05:32:00,1.12762,1.12768,1.12762,1.12768,9700000.0
2006-08-15 05:33:00,1.12773,1.12777,1.12773,1.12777,11200000.0
2006-08-15 05:34:00,1.12776,1.12787,1.12776,1.12781,78200000.0
2006-08-15 05:35:00,1.12794,1.12794,1.12794,1.12794,20500000.0
2006-08-15 05:36:00,1.128,1.12805,1.128,1.12805,90000001.0
2006-08-15 05:37:00,1.12795,1.128,1.12795,1.128,17500000.0
2006-08-15 05:38:00,1.128,1.12805,1.1279,1.1279,71500000.0
2006-08-15 05:39:00,1.128,1.12805,1.12795,1.12805,191800000.0
2006-08-15 05:40:00,1.12798,1.12799,1.12787,1.12792,16500000.0
2006-08-15 05:41:00,1.12788,1.12788,1.12771,1.12771,96600004.0
2006-08-15 05:42:00,1.12762,1.12762,1.12752,1.12752,15200000.0
2006-08-15 05:43:00,1.12742,1.12758,1.12742,1.12758,32700000.0
2006-08-15 05:44:00,1.12745,1.12755,1.12745,1.12748,16800000.0
2006-08-15 05:45:00,1.1274,1.12755,1.1274,1.12745,162400003.0
2006-08-15 05:46:00,1.1275,1.12755,1.1275,1.12755,70299999.0
2006-08-15 05:47:00,1.1275,1.12752,1.12742,1.1275,95899999.0
2006-08-15 05:48:00,1.12745,1.1275,1.12745,1.1275,30999999.0
2006-08-15 05:49:00,1.12754,1.12764,1.12749,1.12749,88700000.0
2006-08-15 05:50:00,1.12745,1.12752,1.12745,1.1275,135700002.0
2006-08-15 05:51:00,1.12744,1.12768,1.12744,1.12761,59799998.0
2006-08-15 05:52:00,1.12775,1.12775,1.12762,1.12762,144300000.0
2006-08-15 05:53:00,1.12768,1.12768,1.12759,1.12768,127900002.0
2006-08-15 05:54:00,1.12753,1.12753,1.12735,1.12745,106099997.0
2006-08-15 05:55:00,1.12741,1.1275,1.1274,1.1275,106699998.0
2006-08-15 05:56:00,1.12748,1.1275,1.12748,1.1275,34800000.0
2006-08-15 05:57:00,1.12745,1.1275,1.12745,1.1275,56000000.0
2006-08-15 05:58:00,1.1275,1.12755,1.12745,1.12745,165400003.0
2006-08-15 05:59:00,1.12745,1.12745,1.12745,1.12745,30200000.0
2006-08-15 06:00:00,1.12748,1.12748,1.12745,1.12748,31200000.0
2006-08-15 06:01:00,1.12745,1.12745,1.12718,1.12718,15600000.0
2006-08-15 06:02:00,1.12712,1.12723,1.12712,1.12721,69599999.0
2006-08-15 06:03:00,1.12725,1.12737,1.12725,1.12737,76599999.0
2006-08-15 06:04:00,1.12739,1.12745,1.12737,1.12737,59100001.0
2006-08-15 06:05:00,1.12745,1.12745,1.12732,1.12735,45199999.0
2006-08-15 06:06:00,1.1274,1.1274,1.12735,1.12735,38400000.0
2006-08-15 06:07:00,1.12745,1.12745,1.12735,1.12737,90899998.0
2006-08-15 06:08:00,1.1274,1.12745,1.12738,1.12742,96500000.0
2006-08-15 06:09:00,1.1274,1.1274,1.12735,1.12735,62300002.0
2006-08-15 06:10:00,1.12748,1.12748,1.1273,1.12742,60300000.0
2006-08-15 06:11:00,1.12735,1.12745,1.12735,1.12738,65299999.0
2006-08-15 06:12:00,1.12738,1.1274,1.1273,1.12735,62200001.0
2006-08-15 06:13:00,1.12735,1.1274,1.12735,1.1274,30600001.0
2006-08-15 06:14:00,1.1274,1.1274,1.12735,1.1274,107000001.0
2006-08-15 06:15:00,1.1274,1.12745,1.12732,1.12745,84000000.0
2006-08-15 06:16:00,1.1274,1.12745,1.12735,1.12743,85500000.0
2006-08-15 06:17:00,1.1274,1.12745,1.12735,1.1274,96100000.0
2006-08-15 06:18:00,1.12742,1.12748,1.12735,1.1274,105899999.0
2006-08-15 06:19:00,1.12745,1.12745,1.12737,1.1274,78400000.0
2006-08-15 06:20:00,1.12737,1.1274,1.12737,1.1274,92200000.0
2006-08-15 06:21:00,1.12735,1.1274,1.1273,1.1274,71400002.0
2006-08-15 06:22:00,1.1274,1.1274,1.12718,1.12718,47500000.0
2006-08-15 06:23:00,1.12705,1.1271,1.12705,1.1271,102500000.0
2006-08-15 06:24:00,1.1271,1.12712,1.12705,1.1271,56199998.0
2006-08-15 06:25:00,1.12705,1.12705,1.1269,1.1269,5600000.0
2006-08-15 06:26:00,1.12708,1.12718,1.12705,1.12705,122200000.0
2006-08-15 06:27:00,1.1271,1.1271,1.12705,1.12708,36700000.0
2006-08-15 06:28:00,1.12705,1.12717,1.12705,1.12707,67600001.0
2006-08-15 06:29:00,1.12715,1.12725,1.12715,1.1272,147300002.0
2006-08-15 06:30:00,1.12722,1.12722,1.12722,1.12722,22700001.0
2006-08-15 06:31:00,1.1272,1.12725,1.12715,1.12715,88499999.0
2006-08-15 06:32:00,1.12723,1.12727,1.12722,1.12722,51199999.0
2006-08-15 06:33:00,1.12725,1.12728,1.12721,1.12721,59800000.0
2006-08-15 06:34:00,1.12726,1.12736,1.12724,1.12736,90299998.0
2006-08-15 06:35:00,1.12737,1.12756,1.12737,1.12746,165999998.0
2006-08-15 06:36:00,1.12743,1.12743,1.12743,1.12743,3200000.0
2006-08-15 06:37:00,1.12751,1.12757,1.12749,1.12757,109799999.0
2006-08-15 06:38:00,1.12768,1.12768,1.1276,1.1276,60100001.0
2006-08-15 06:39:00,1.12757,1.1276,1.12755,1.1276,88199998.0
2006-08-15 06:40:00,1.12759,1.12759,1.12725,1.12727,115300000.0
2006-08-15 06:41:00,1.1272,1.12723,1.12712,1.1272,60600001.0
2006-08-15 06:42:00,1.1272,1.12725,1.12712,1.1272,126399999.0
2006-08-15 06:43:00,1.12715,1.1272,1.12715,1.1272,87900002.0
2006-08-15 06:44:00,1.12712,1.12723,1.12712,1.12715,76600000.0
2006-08-15 06:45:00,1.1272,1.12725,1.12715,1.12715,8200000.0
2006-08-15 06:46:00,1.12725,1.12725,1.12715,1.12715,32400001.0
2006-08-15 06:47:00,1.12713,1.1272,1.12712,1.12719,159790000.0
2006-08-15 06:48:00,1.1272,1.12723,1.12715,1.12723,97100001.0
2006-08-15 06:49:00,1.12715,1.12715,1.12715,1.12715,800000.0
2006-08-15 06:50:00,1.1272,1.12722,1.12715,1.1272,84100000.0
2006-08-15 06:51:00,1.12722,1.12736,1.12698,1.12736,43700000.0
2006-08-15 06:52:00,1.1274,1.12745,1.1273,1.12735,119200001.0
2006-08-15 06:53:00,1.12745,1.12755,1.12744,1.12755,50600000.0
2006-08-15 06:54:00,1.12775,1.12785,1.12775,1.12785,15100000.0
2006-08-15 06:55:00,1.12802,1.12808,1.12802,1.12808,122100001.0
2006-08-15 06:56:00,1.12798,1.12798,1.12782,1.12782,80500001.0
2006-08-15 06:57:00,1.1278,1.1278,1.12775,1.12775,8800000.0
2006-08-15 06:58:00,1.1279,1.12799,1.12716,1.12716,57900000.0
2006-08-15 06:59:00,1.12692,1.12724,1.12692,1.12719,94500000.0
2006-08-15 07:00:00,1.12722,1.12755,1.12722,1.12752,81599999.0
2006-08-15 07:01:00,1.12765,1.12765,1.12755,1.12755,122100000.0
2006-08-15 07:02:00,1.1276,1.1276,1.12752,1.12752,30500000.0
2006-08-15 07:03:00,1.12769,1.12776,1.12763,1.12764,59300000.0
2006-08-15 07:04:00,1.12755,1.1276,1.1275,1.1276,133600000.0
2006-08-15 07:05:00,1.12752,1.1276,1.12752,1.1276,43800000.0
2006-08-15 07:06:00,1.12765,1.12765,1.12755,1.1276,35500000.0
2006-08-15 07:07:00,1.1276,1.12762,1.12755,1.12755,12900000.0
2006-08-15 07:08:00,1.12733,1.12733,1.12717,1.12717,15200000.0
2006-08-15 07:09:00,1.12695,1.12708,1.12695,1.12702,75200001.0
2006-08-15 07:10:00,1.12699,1.12699,1.12664,1.12673,121199999.0
2006-08-15 07:11:00,1.12684,1.12686,1.12684,1.12686,7800000.0
2006-08-15 07:12:00,1.12662,1.12662,1.12608,1.12608,52300000.0
2006-08-15 07:13:00,1.12608,1.12625,1.12608,1.12619,95400001.0
2006-08-15 07:14:00,1.1262,1.1265,1.1262,1.1265,72000002.0
2006-08-15 07:15:00,1.12652,1.12662,1.12649,1.12662,72000000.0
2006-08-15 07:16:00,1.12677,1.12677,1.12645,1.1265,93300000.0
2006-08-15 07:17:00,1.12661,1.12666,1.12661,1.12666,25000000.0
2006-08-15 07:18:00,1.12665,1.1267,1.12665,1.1267,185000002.0
2006-08-15 07:19:00,1.12668,1.12676,1.12661,1.12661,176899996.0
2006-08-15 07:20:00,1.12645,1.12645,1.12625,1.12633,31200000.0
2006-08-15 07:21:00,1.12638,1.12651,1.12637,1.12649,74900000.0
2006-08-15 07:22:00,1.12643,1.12648,1.12642,1.12648,45400000.0
2006-08-15 07:23:00,1.12645,1.12645,1.12635,1.12635,40199999.0
2006-08-15 07:24:00,1.12636,1.12636,1.12632,1.12632,34200000.0
2006-08-15 07:25:00,1.12634,1.12634,1.12582,1.12582,72999999.0
2006-08-15 07:26:00,1.1258,1.12582,1.12575,1.12575,46199999.0
2006-08-15 07:27:00,1.12587,1.1259,1.12587,1.1259,1600000.0
2006-08-15 07:28:00,1.12593,1.12599,1.1259,1.12592,187799996.0
2006-08-15 07:29:00,1.12585,1.12597,1.12585,1.12597,31800001.0
2006-08-15 07:30:00,1.12595,1.12595,1.12595,1.12595,47300001.0
2006-08-15 07:31:00,1.126,1.12605,1.12593,1.126,127099999.0
2006-08-15 07:32:00,1.12601,1.12601,1.12594,1.12594,15400000.0
2006-08-15 07:33:00,1.12591,1.12598,1.12588,1.12598,96800002.0
2006-08-15 07:34:00,1.12594,1.12594,1.12554,1.12554,167700001.0
2006-08-15 07:35:00,1.12544,1.12551,1.12544,1.1255,95700002.0
2006-08-15 07:36:00,1.1255,1.12555,1.12542,1.12548,106200001.0
2006-08-15 07:37:00,1.12552,1.12568,1.12552,1.12553,34400000.0
2006-08-15 07:38:00,1.12548,1.12548,1.12527,1.12527,5700000.0
2006-08-15 07:39:00,1.1252,1.12526,1.1251,1.1252,149500002.0
2006-08-15 07:40:00,1.12515,1.12526,1.12515,1.12526,71399999.0
2006-08-15 07:41:00,1.12528,1.12532,1.12528,1.12532,7200000.0
2006-08-15 07:42:00,1.12537,1.12545,1.12535,1.12545,51500000.0
2006-08-15 07:43:00,1.12548,1.12548,1.12542,1.12542,43900001.0
2006-08-15 07:44:00,1.1255,1.12555,1.1254,1.1255,106199998.0
2006-08-15 07:45:00,1.12542,1.12578,1.12542,1.12578,67200000.0
2006-08-15 07:46:00,1.12569,1.1257,1.1256,1.12566,106999998.0
2006-08-15 07:47:00,1.12568,1.12568,1.12567,1.12567,29700000.0
2006-08-15 07:48:00,1.12582,1.12597,1.12582,1.12597,52000000.0
2006-08-15 07:49:00,1.126,1.12605,1.12595,1.126,97100001.0
2006-08-15 07:50:00,1.12593,1.12595,1.12582,1.12582,109000003.0
2006-08-15 07:51:00,1.1258,1.12582,1.12575,1.12575,120500001.0
2006-08-15 07:52:00,1.1258,1.1258,1.12575,1.12575,9600000.0
2006-08-15 07:53:00,1.12571,1.1258,1.12569,1.12577,162000004.0
2006-08-15 07:54:00,1.1258,1.1259,1.12577,1.12577,103000000.0
2006-08-15 07:55:00,1.1258,1.12592,1.12574,1.12592,98800000.0
2006-08-15 07:56:00,1.12597,1.12597,1.12597,1.12597,49799999.0
2006-08-15 07:57:00,1.1258,1.12604,1.1258,1.12593,83099999.0
2006-08-15 07:58:00,1.1259,1.1259,1.12582,1.1259,106700000.0
2006-08-15 07:59:00,1.12585,1.12593,1.12585,1.1259,98599998.0
2006-08-15 08:00:00,1.1258,1.12593,1.12575,1.12593,88400000.0
2006-08-15 08:01:00,1.12593,1.12607,1.12593,1.12607,39699998.0
2006-08-15 08:02:00,1.12605,1.12617,1.12605,1.12612,20700000.0
2006-08-15 08:03:00,1.12607,1.12622,1.12607,1.12622,51100000.0
2006-08-15 08:04:00,1.12613,1.12613,1.12579,1.12583,55000000.0
2006-08-15 08:05:00,1.12573,1.12575,1.12561,1.12568,48900000.0
2006-08-15 08:06:00,1.12573,1.12573,1.12564,1.12567,24500000.0
2006-08-15 08:07:00,1.12561,1.12574,1.12556,1.12556,117600002.0
2006-08-15 08:08:00,1.12553,1.12553,1.1255,1.1255,5200000.0
2006-08-15 08:09:00,1.12561,1.1257,1.12561,1.12568,105700001.0
2006-08-15 08:10:00,1.12582,1.12601,1.12577,1.12601,149500000.0
2006-08-15 08:11:00,1.12608,1.12639,1.12608,1.12639,85300001.0
2006-08-15 08:12:00,1.12652,1.12653,1.12652,1.12653,15200000.0
2006-08-15 08:13:00,1.12663,1.12667,1.12655,1.12655,48000001.0
2006-08-15 08:14:00,1.12657,1.12669,1.12657,1.12662,142400003.0
2006-08-15 08:15:00,1.12657,1.12658,1.12649,1.12653,63099999.0
2006-08-15 08:16:00,1.12659,1.12674,1.12659,1.12664,99099997.0
2006-08-15 08:17:00,1.12655,1.12655,1.12633,1.12634,99100000.0
2006-08-15 08:18:00,1.12637,1.12655,1.12637,1.12655,42199999.0
2006-08-15 08:19:00,1.12668,1.12679,1.12653,1.12653,133600000.0
2006-08-15 08:20:00,1.12663,1.12666,1.1266,1.1266,72500000.0
2006-08-15 08:21:00,1.12661,1.12661,1.1264,1.12643,127299999.0
2006-08-15 08:22:00,1.12641,1.12647,1.12641,1.12647,106300001.0
2006-08-15 08:23:00,1.12652,1.12667,1.12652,1.12667,123799999.0
2006-08-15 08:24:00,1.12668,1.1267,1.12665,1.1267,70700000.0
2006-08-15 08:25:00,1.12671,1.12678,1.1267,1.12678,65099999.0
2006-08-15 08:26:00,1.12688,1.1271,1.12688,1.12698,80600000.0
2006-08-15 08:27:00,1.12685,1.12702,1.12683,1.12702,32000000.0
2006-08-15 08:28:00,1.12698,1.12706,1.12698,1.12703,42800000.0
2006-08-15 08:29:00,1.12697,1.12697,1.12682,1.12682,65100000.0
2006-08-15 08:30:00,1.12689,1.12695,1.1268,1.12687,162600000.0
2006-08-15 08:31:00,1.12702,1.12721,1.12702,1.12711,140000003.0
2006-08-15 08:32:00,1.12713,1.12713,1.12698,1.12701,129200000.0
2006-08-15 08:33:00,1.12697,1.12711,1.12691,1.12698,103900000.0
2006-08-15 08:34:00,1.12688,1.12688,1.12672,1.1268,43100000.0
2006-08-15 08:35:00,1.12673,1.12678,1.12657,1.12678,64500001.0
2006-08-15 08:36:00,1.12683,1.12683,1.12675,1.12675,3200000.0
2006-08-15 08:37:00,1.12676,1.12676,1.12674,1.12674,75299999.0
2006-08-15 08:38:00,1.12668,1.12668,1.12656,1.12659,56600000.0
2006-08-15 08:39:00,1.12661,1.12688,1.12661,1.12686,60899999.0
2006-08-15 08:40:00,1.12679,1.12679,1.12678,1.12678,6400000.0
2006-08-15 08:41:00,1.1267,1.12675,1.1266,1.1266,55000000.0
2006-08-15 08:42:00,1.12665,1.1267,1.12665,1.1267,47900000.0
2006-08-15 08:43:00,1.12675,1.12675,1.12663,1.12665,112699999.0
2006-08-15 08:44:00,1.12668,1.12668,1.12659,1.12668,19200000.0
2006-08-15 08:45:00,1.1267,1.12672,1.12668,1.1267,78000001.0
2006-08-15 08:46:00,1.1267,1.12672,1.1267,1.12672,4000000.0
2006-08-15 08:47:00,1.1267,1.1267,1.12663,1.12663,9600000.0
2006-08-15 08:48:00,1.1267,1.1267,1.12665,1.12665,19900000.0
2006-08-15 08:49:00,1.12666,1.12669,1.12666,1.12669,4000000.0
2006-08-15 08:50:00,1.12655,1.12671,1.12655,1.12671,101300002.0
2006-08-15 08:51:00,1.1267,1.1267,1.1267,1.1267,1600000.0
2006-08-15 08:52:00,1.1267,1.12672,1.1267,1.12672,103300000.0
2006-08-15 08:53:00,1.12674,1.12684,1.12674,1.12678,84499999.0
2006-08-15 08:54:00,1.12673,1.12725,1.12673,1.12725,117600002.0
2006-08-15 08:55:00,1.1273,1.12757,1.12722,1.12757,144100002.0
2006-08-15 08:56:00,1.1276,1.12765,1.1276,1.12765,141400000.0
2006-08-15 08:57:00,1.1276,1.12765,1.12752,1.12752,146200000.0
2006-08-15 08:58:00,1.12758,1.12762,1.12748,1.1276,64600000.0
2006-08-15 08:59:00,1.12763,1.12777,1.12763,1.12777,95800001.0
2006-08-15 09:00:00,1.12784,1.12807,1.12784,1.12795,63100000.0
2006-08-15 09:01:00,1.12811,1.12813,1.12809,1.12812,45700000.0
2006-08-15 09:02:00,1.12811,1.12818,1.12803,1.12803,102800002.0
2006-08-15 09:03:00,1.12807,1.12814,1.128,1.12813,98800000.0
2006-08-15 09:04:00,1.12807,1.12807,1.12802,1.12802,41900000.0
2006-08-15 09:05:00,1.12812,1.12841,1.12812,1.12841,12000000.0
2006-08-15 09:06:00,1.12835,1.12846,1.12823,1.12823,60499999.0
2006-08-15 09:07:00,1.12822,1.12827,1.12795,1.12802,74800000.0
2006-08-15 09:08:00,1.12802,1.12813,1.12801,1.12813,123500000.0
2006-08-15 09:09:00,1.12801,1.12814,1.12799,1.12814,133100004.0
2006-08-15 09:10:00,1.12794,1.12794,1.12778,1.12778,77999999.0
2006-08-15 09:11:00,1.12768,1.12776,1.12766,1.12776,62300000.0
2006-08-15 09:12:00,1.12795,1.1282,1.12778,1.1282,139300003.0
2006-08-15 09:13:00,1.12828,1.12828,1.12827,1.12827,4100000.0
2006-08-15 09:14:00,1.12839,1.12843,1.1283,1.12841,101100000.0
2006-08-15 09:15:00,1.12848,1.12848,1.12836,1.12836,101300001.0
2006-08-15 09:16:00,1.12844,1.12844,1.12843,1.12843,19300000.0
2006-08-15 09:17:00,1.12852,1.12885,1.12852,1.1288,118000004.0
2006-08-15 09:18:00,1.12885,1.13013,1.12885,1.13012,175799999.0
2006-08-15 09:19:00,1.13016,1.13019,1.13,1.13,31100000.0
2006-08-15 09:20:00,1.13003,1.13025,1.12999,1.13025,52300000.0
2006-08-15 09:21:00,1.13022,1.13033,1.13022,1.13033,63599998.0
2006-08-15 09:22:00,1.13036,1.13056,1.13028,1.13042,155600002.0
2006-08-15 09:23:00,1.13031,1.13057,1.13021,1.13055,153500003.0
2006-08-15 09:24:00,1.13072,1.13093,1.13071,1.13084,97399999.0
2006-08-15 09:25:00,1.13091,1.131,1.13058,1.13058,107800000.0
2006-08-15 09:26:00,1.13052,1.13056,1.1305,1.13052,92100001.0
2006-08-15 09:27:00,1.13043,1.13043,1.13027,1.13027,16800000.0
2006-08-15 09:28:00,1.13004,1.13004,1.1296,1.1296,41799998.0
2006-08-15 09:29:00,1.12953,1.12969,1.12953,1.12968,126899997.0
2006-08-15 09:30:00,1.12958,1.12958,1.12952,1.12958,46700000.0
2006-08-15 09:31:00,1.12966,1.12978,1.12954,1.12971,123500000.0
2006-08-15 09:32:00,1.12973,1.12973,1.12955,1.12955,72800000.0
2006-08-15 09:33:00,1.1295,1.12956,1.12934,1.12937,117800004.0
2006-08-15 09:34:00,1.12932,1.1294,1.12911,1.12927,94300001.0
2006-08-15 09:35:00,1.12928,1.12937,1.12915,1.12927,134700002.0
2006-08-15 09:36:00,1.12931,1.12931,1.12924,1.12925,30500001.0
2006-08-15 09:37:00,1.12926,1.12931,1.12917,1.12917,84399998.0
2006-08-15 09:38:00,1.1292,1.12925,1.12913,1.1292,90200001.0
2006-08-15 09:39:00,1.12935,1.12972,1.12935,1.12972,157699998.0
2006-08-15 09:40:00,1.12974,1.12981,1.12974,1.12981,23900001.0
2006-08-15 09:41:00,1.12964,1.12964,1.12933,1.12933,61700000.0
2006-08-15 09:42:00,1.12938,1.12951,1.12935,1.12951,48900001.0
2006-08-15 09:43:00,1.12944,1.12945,1.12934,1.12934,22500000.0
2006-08-15 09:44:00,1.12923,1.12937,1.12919,1.12933,57600001.0
2006-08-15 09:45:00,1.12923,1.12937,1.12921,1.12937,32099999.0
2006-08-15 09:46:00,1.12926,1.12939,1.129,1.129,96300000.0
2006-08-15 09:47:00,1.12889,1.12889,1.12871,1.12879,168099999.0
2006-08-15 09:48:00,1.12876,1.12876,1.12872,1.12872,12700000.0
2006-08-15 09:49:00,1.12874,1.12876,1.12869,1.12873,59400000.0
2006-08-15 09:50:00,1.12866,1.12874,1.12866,1.12866,62800000.0
2006-08-15 09:51:00,1.12876,1.12882,1.12872,1.12872,109599998.0
2006-08-15 09:52:00,1.12861,1.1287,1.12861,1.12862,71099999.0
2006-08-15 09:53:00,1.1286,1.1286,1.1285,1.1286,42400000.0
2006-08-15 09:54:00,1.12856,1.12856,1.1284,1.12844,57699998.0
2006-08-15 09:55:00,1.12848,1.12848,1.12832,1.12838,124500003.0
2006-08-15 09:56:00,1.1283,1.1283,1.1283,1.1283,39800000.0
2006-08-15 09:57:00,1.1283,1.12835,1.12823,1.12825,181200001.0
2006-08-15 09:58:00,1.12822,1.12834,1.12818,1.12828,141600002.0
2006-08-15 09:59:00,1.12833,1.12848,1.12833,1.12848,103400001.0
2006-08-15 10:00:00,1.12848,1.12855,1.12842,1.12848,100099998.0
2006-08-15 10:01:00,1.12854,1.12891,1.12854,1.12891,47100001.0
2006-08-15 10:02:00,1.12897,1.129,1.12887,1.12888,121699999.0
2006-08-15 10:03:00,1.12886,1.12889,1.12882,1.12882,105500001.0
2006-08-15 10:04:00,1.12902,1.12916,1.12902,1.12908,100199999.0
2006-08-15 10:05:00,1.12907,1.12907,1.129,1.129,26400001.0
2006-08-15 10:06:00,1.12887,1.12887,1.1283,1.12835,73100001.0
2006-08-15 10:07:00,1.12828,1.12845,1.12818,1.12845,51999999.0
2006-08-15 10:08:00,1.12852,1.12852,1.12852,1.12852,3200000.0
2006-08-15 10:09:00,1.12848,1.1285,1.12847,1.1285,55800002.0
2006-08-15 10:10:00,1.12845,1.1285,1.12845,1.12848,89099998.0
2006-08-15 10:11:00,1.12851,1.12851,1.12842,1.12842,100500005.0
2006-08-15 10:12:00,1.12833,1.12845,1.12833,1.12845,121000000.0
2006-08-15 10:13:00,1.1284,1.12845,1.1284,1.12845,67399997.0
2006-08-15 10:14:00,1.12838,1.12839,1.1283,1.12839,39800000.0
2006-08-15 10:15:00,1.12845,1.12845,1.1283,1.12835,182200004.0
2006-08-15 10:16:00,1.12832,1.12833,1.12818,1.12818,143600001.0
2006-08-15 10:17:00,1.12825,1.1283,1.12825,1.12825,117900001.0
2006-08-15 10:18:00,1.12827,1.12835,1.12825,1.12825,84900000.0
2006-08-15 10:19:00,1.12825,1.12832,1.12825,1.12825,37499999.0
2006-08-15 10:20:00,1.12827,1.12835,1.1282,1.12835,76400001.0
2006-08-15 10:21:00,1.1283,1.1283,1.12805,1.1283,99199997.0
2006-08-15 10:22:00,1.12827,1.12843,1.12827,1.12838,124500001.0
2006-08-15 10:23:00,1.1284,1.1284,1.12835,1.12835,27300001.0
2006-08-15 10:24:00,1.12845,1.12845,1.12833,1.1284,127299999.0
2006-08-15 10:25:00,1.1284,1.12845,1.12833,1.1284,79600000.0
2006-08-15 10:26:00,1.1284,1.1284,1.12835,1.12835,63099999.0
2006-08-15 10:27:00,1.12839,1.12839,1.12834,1.12834,38100000.0
2006-08-15 10:28:00,1.12832,1.12833,1.1282,1.12825,112100003.0
2006-08-15 10:29:00,1.12825,1.12835,1.12823,1.12828,137600000.0
2006-08-15 10:30:00,1.1284,1.12866,1.1284,1.12855,91999999.0
2006-08-15 10:31:00,1.12867,1.12878,1.12867,1.1287,132100001.0
2006-08-15 10:32:00,1.12865,1.12889,1.12859,1.12889,133800002.0
2006-08-15 10:33:00,1.1289,1.1289,1.1289,1.1289,28300000.0
2006-08-15 10:34:00,1.1289,1.12899,1.1289,1.12892,198200003.0
2006-08-15 10:35:00,1.12882,1.12896,1.12882,1.12896,194300000.0
2006-08-15 10:36:00,1.12907,1.12913,1.12898,1.12902,64099999.0
2006-08-15 10:37:00,1.12891,1.12891,1.12884,1.1289,109000000.0
2006-08-15 10:38:00,1.12895,1.12895,1.12882,1.12882,174500001.0
2006-08-15 10:39:00,1.1289,1.12898,1.1289,1.1289,32500001.0
2006-08-15 10:40:00,1.12881,1.1289,1.12881,1.1289,60800000.0
2006-08-15 10:41:00,1.12886,1.12892,1.12877,1.12877,44000000.0
2006-08-15 10:42:00,1.1287,1.1287,1.12854,1.12855,90800001.0
2006-08-15 10:43:00,1.1284,1.1284,1.12825,1.12836,105400001.0
2006-08-15 10:44:00,1.1283,1.12839,1.12829,1.12834,81600000.0
2006-08-15 10:45:00,1.12835,1.12835,1.12828,1.1283,124700000.0
2006-08-15 10:46:00,1.12829,1.12855,1.12829,1.12855,97300001.0
2006-08-15 10:47:00,1.12857,1.12868,1.12857,1.12868,12800000.0
2006-08-15 10:48:00,1.12873,1.12895,1.12873,1.1288,122099999.0
2006-08-15 10:49:00,1.12886,1.12911,1.12881,1.12911,103100001.0
2006-08-15 10:50:00,1.12909,1.12909,1.12886,1.12899,157000003.0
2006-08-15 10:51:00,1.1289,1.1289,1.1288,1.12887,118900000.0
2006-08-15 10:52:00,1.12874,1.12874,1.12862,1.12862,81300001.0
2006-08-15 10:53:00,1.12878,1.12925,1.12878,1.12925,20100000.0
2006-08-15 10:54:00,1.12942,1.12952,1.12942,1.12951,112800002.0
2006-08-15 10:55:00,1.1294,1.12953,1.1294,1.12946,91599999.0
2006-08-15 10:56:00,1.12956,1.13014,1.12956,1.13014,68000000.0
2006-08-15 10:57:00,1.13012,1.13015,1.12983,1.12983,120499999.0
2006-08-15 10:58:00,1.12992,1.13009,1.1299,1.12994,74500001.0
2006-08-15 10:59:00,1.12996,1.13003,1.12991,1.13003,60900000.0
2006-08-15 11:00:00,1.13001,1.13014,1.13001,1.13014,137499999.0
2006-08-15 11:01:00,1.13022,1.1303,1.13013,1.13013,98999998.0
2006-08-15 11:02:00,1.13013,1.13028,1.13013,1.13028,82900000.0
2006-08-15 11:03:00,1.1303,1.13037,1.13023,1.13037,108399997.0
2006-08-15 11:04:00,1.13037,1.13043,1.13033,1.1304,131400001.0
2006-08-15 11:05:00,1.13037,1.13051,1.13035,1.13049,106100000.0
2006-08-15 11:06:00,1.13052,1.13058,1.13049,1.13052,85900001.0
2006-08-15 11:07:00,1.13046,1.13057,1.13045,1.13052,73899998.0
2006-08-15 11:08:00,1.1305,1.13053,1.13045,1.1305,86200001.0
2006-08-15 11:09:00,1.13044,1.13054,1.13044,1.13045,23000000.0
2006-08-15 11:10:00,1.13041,1.13048,1.13039,1.13048,97300000.0
2006-08-15 11:11:00,1.13056,1.13064,1.13046,1.13064,123100000.0
2006-08-15 11:12:00,1.13065,1.13104,1.13065,1.13104,154899999.0
2006-08-15 11:13:00,1.131,1.131,1.13076,1.13081,92800001.0
2006-08-15 11:14:00,1.13073,1.13086,1.13073,1.13079,157799999.0
2006-08-15 11:15:00,1.13081,1.13096,1.13079,1.13083,134500000.0
2006-08-15 11:16:00,1.13076,1.13076,1.13049,1.13052,192700001.0
2006-08-15 11:17:00,1.13053,1.13053,1.13043,1.13043,57099998.0
2006-08-15 11:18:00,1.13037,1.13044,1.13036,1.13036,50500000.0
2006-08-15 11:19:00,1.13043,1.1305,1.13041,1.13042,134500000.0
2006-08-15 11:20:00,1.1304,1.1304,1.12996,1.12996,75700001.0
2006-08-15 11:21:00,1.13003,1.13011,1.12997,1.12997,68300001.0
2006-08-15 11:22:00,1.12996,1.12996,1.1298,1.12993,100399999.0
2006-08-15 11:23:00,1.12987,1.12993,1.12963,1.12978,148700000.0
2006-08-15 11:24:00,1.12966,1.12976,1.12966,1.12976,26100000.0
2006-08-15 11:25:00,1.12983,1.12983,1.12968,1.12977,99299999.0
2006-08-15 11:26:00,1.12979,1.12979,1.12978,1.12978,39200000.0
2006-08-15 11:27:00,1.1297,1.12985,1.12959,1.12985,143000003.0
2006-08-15 11:28:00,1.12994,1.13005,1.12994,1.13,73800000.0
2006-08-15 11:29:00,1.12993,1.13,1.12993,1.12993,76500000.0
2006-08-15 11:30:00,1.13002,1.13004,1.12993,1.12993,133900003.0
2006-08-15 11:31:00,1.12991,1.13002,1.1299,1.13002,33400000.0
2006-08-15 11:32:00,1.12995,1.12995,1.12978,1.12989,137900000.0
2006-08-15 11:33:00,1.12989,1.13007,1.12989,1.13006,81599998.0
2006-08-15 11:34:00,1.13,1.13008,1.12995,1.13,172000001.0
2006-08-15 11:35:00,1.13,1.13003,1.12993,1.12995,113600001.0
2006-08-15 11:36:00,1.12992,1.12994,1.12977,1.12977,171100005.0
2006-08-15 11:37:00,1.12977,1.12985,1.12977,1.12977,94999999.0
2006-08-15 11:38:00,1.12976,1.1298,1.1297,1.12977,136100001.0
2006-08-15 11:39:00,1.12971,1.12976,1.12969,1.12974,127099997.0
2006-08-15 11:40:00,1.12967,1.1297,1.12958,1.12968,156800002.0
2006-08-15 11:41:00,1.12986,1.13037,1.12986,1.1302,122500000.0
2006-08-15 11:42:00,1.13017,1.13021,1.13007,1.13007,132199999.0
2006-08-15 11:43:00,1.13008,1.13034,1.13005,1.13028,117800003.0
2006-08-15 11:44:00,1.13002,1.13023,1.13002,1.13012,139799997.0
2006-08-15 11:45:00,1.13012,1.13012,1.12993,1.12993,111099999.0
2006-08-15 11:46:00,1.12995,1.12995,1.12985,1.12995,82500001.0
2006-08-15 11:47:00,1.12971,1.12971,1.12959,1.12959,32800001.0
2006-08-15 11:48:00,1.12936,1.12948,1.12936,1.12943,112700001.0
2006-08-15 11:49:00,1.12952,1.12955,1.12945,1.12945,70800000.0
2006-08-15 11:50:00,1.12952,1.12962,1.1295,1.12959,115200000.0
2006-08-15 11:51:00,1.12959,1.12961,1.12942,1.12942,94200001.0
2006-08-15 11:52:00,1.12953,1.12962,1.12952,1.12957,210099999.0
2006-08-15 11:53:00,1.12955,1.12965,1.12955,1.12955,107999996.0
2006-08-15 11:54:00,1.12965,1.12965,1.12955,1.12958,78000000.0
2006-08-15 11:55:00,1.12965,1.12965,1.12952,1.1296,104400002.0
2006-08-15 11:56:00,1.1296,1.1296,1.12952,1.1296,58000000.0
2006-08-15 11:57:00,1.12962,1.12975,1.12962,1.12965,181399997.0
2006-08-15 11:58:00,1.12965,1.12972,1.12965,1.12965,120999999.0
2006-08-15 11:59:00,1.1297,1.12975,1.12967,1.1297,71600000.0
2006-08-15 12:00:00,1.12977,1.1298,1.12971,1.1298,94700000.0
2006-08-15 12:01:00,1.1298,1.1298,1.12972,1.12975,60700000.0
2006-08-15 12:02:00,1.12975,1.1298,1.12975,1.12975,17900001.0
2006-08-15 12:03:00,1.12979,1.12987,1.12975,1.12975,126100002.0
2006-08-15 12:04:00,1.1298,1.1298,1.12975,1.1298,113900001.0
2006-08-15 12:05:00,1.12978,1.12978,1.12965,1.12965,76599998.0
2006-08-15 12:06:00,1.12975,1.12975,1.12965,1.12965,33900000.0
2006-08-15 12:07:00,1.1297,1.1297,1.12965,1.12965,77400001.0
2006-08-15 12:08:00,1.12965,1.12982,1.12962,1.12982,75800000.0
2006-08-15 12:09:00,1.12979,1.12979,1.12971,1.12972,87700002.0
2006-08-15 12:10:00,1.12962,1.12962,1.12937,1.12945,38400000.0
2006-08-15 12:11:00,1.12945,1.12955,1.12945,1.12952,174299999.0
2006-08-15 12:12:00,1.12944,1.12951,1.12936,1.12943,94399999.0
2006-08-15 12:13:00,1.1294,1.12967,1.1294,1.12958,71299999.0
2006-08-15 12:14:00,1.1296,1.12962,1.12955,1.12955,64599999.0
2006-08-15 12:15:00,1.12955,1.12965,1.12955,1.12965,59900001.0
2006-08-15 12:16:00,1.1296,1.12964,1.12949,1.12952,51700000.0
2006-08-15 12:17:00,1.1296,1.12966,1.12958,1.12964,155400003.0
2006-08-15 12:18:00,1.12968,1.12977,1.12963,1.12971,103800000.0
2006-08-15 12:19:00,1.12978,1.12986,1.12974,1.12986,173700002.0
2006-08-15 12:20:00,1.12992,1.12999,1.1297,1.1297,92600002.0
2006-08-15 12:21:00,1.12967,1.12982,1.12964,1.12973,172299997.0
2006-08-15 12:22:00,1.12979,1.12979,1.12965,1.12965,62800000.0
2006-08-15 12:23:00,1.12967,1.12968,1.12962,1.12968,82100001.0
2006-08-15 12:24:00,1.12978,1.12978,1.12968,1.12968,71000001.0
2006-08-15 12:25:00,1.12967,1.12975,1.12965,1.1297,110000000.0
2006-08-15 12:26:00,1.12978,1.12981,1.12972,1.1298,133400001.0
2006-08-15 12:27:00,1.12977,1.12985,1.1297,1.12985,83700001.0
2006-08-15 12:28:00,1.12975,1.12975,1.12969,1.12972,96900000.0
2006-08-15 12:29:00,1.12969,1.12977,1.12969,1.12975,116100001.0
2006-08-15 12:30:00,1.12985,1.12993,1.1298,1.1298,31400000.0
2006-08-15 12:31:00,1.12975,1.12988,1.12975,1.12988,71600001.0
2006-08-15 12:32:00,1.12975,1.1298,1.1297,1.12972,161599997.0
2006-08-15 12:33:00,1.12972,1.12975,1.12968,1.12972,12000000.0
2006-08-15 12:34:00,1.12975,1.12985,1.12975,1.12975,64700000.0
2006-08-15 12:35:00,1.12988,1.12988,1.12982,1.12982,8700000.0
2006-08-15 12:36:00,1.12987,1.12987,1.12985,1.12985,6500000.0
2006-08-15 12:37:00,1.12991,1.13003,1.12991,1.12999,64300000.0
2006-08-15 12:38:00,1.12999,1.12999,1.12993,1.12993,17700000.0
2006-08-15 12:39:00,1.12997,1.13003,1.1299,1.12998,18200000.0
2006-08-15 12:40:00,1.13007,1.13011,1.12999,1.13011,139600001.0
2006-08-15 12:41:00,1.1301,1.1304,1.13006,1.1304,55700000.0
2006-08-15 12:42:00,1.13047,1.1306,1.13042,1.13051,70700000.0
2006-08-15 12:43:00,1.13051,1.13056,1.1305,1.13052,92200001.0
2006-08-15 12:44:00,1.13047,1.13062,1.13047,1.13052,65499999.0
2006-08-15 12:45:00,1.1305,1.13059,1.13045,1.13059,75400001.0
2006-08-15 12:46:00,1.1307,1.13075,1.1307,1.13075,87300004.0
2006-08-15 12:47:00,1.13076,1.13076,1.13067,1.13075,31600000.0
2006-08-15 12:48:00,1.13083,1.13093,1.13069,1.13093,60899999.0
2006-08-15 12:49:00,1.13094,1.13094,1.13078,1.13087,68100000.0
2006-08-15 12:50:00,1.13096,1.13105,1.13095,1.131,28500000.0
2006-08-15 12:51:00,1.1308,1.1308,1.13064,1.13077,52000000.0
2006-08-15 12:52:00,1.13088,1.13102,1.13088,1.131,73600001.0
2006-08-15 12:53:00,1.13097,1.13097,1.13094,1.13094,41500000.0
2006-08-15 12:54:00,1.13082,1.13094,1.13082,1.1309,130099999.0
2006-08-15 12:55:00,1.13086,1.13094,1.13078,1.13078,85100000.0
2006-08-15 12:56:00,1.13085,1.131,1.13085,1.13091,80999997.0
2006-08-15 12:57:00,1.13088,1.13102,1.13088,1.131,175800000.0
2006-08-15 12:58:00,1.13095,1.131,1.13095,1.131,23600001.0
2006-08-15 12:59:00,1.13093,1.13104,1.13083,1.13104,56800000.0
2006-08-15 13:00:00,1.131,1.13127,1.13088,1.13127,87399998.0
2006-08-15 13:01:00,1.1316,1.1316,1.13133,1.13139,119500003.0
2006-08-15 13:02:00,1.13134,1.13144,1.13134,1.13135,28000000.0
2006-08-15 13:03:00,1.1313,1.1313,1.13127,1.13127,38699999.0
2006-08-15 13:04:00,1.13129,1.13144,1.13129,1.13135,59100001.0
2006-08-15 13:05:00,1.13134,1.13143,1.13126,1.13143,55600000.0
2006-08-15 13:06:00,1.13145,1.13158,1.13145,1.13152,84999999.0
2006-08-15 13:07:00,1.13151,1.13151,1.13135,1.13142,73600000.0
2006-08-15 13:08:00,1.13151,1.13164,1.13144,1.13144,116600001.0
2006-08-15 13:09:00,1.13137,1.13149,1.13137,1.13149,78899999.0
2006-08-15 13:10:00,1.1315,1.13155,1.1315,1.13155,74700002.0
2006-08-15 13:11:00,1.13153,1.13153,1.13143,1.13148,72200000.0
2006-08-15 13:12:00,1.13148,1.13148,1.13148,1.13148,29299999.0
2006-08-15 13:13:00,1.13141,1.13141,1.13137,1.13137,45699999.0
2006-08-15 13:14:00,1.13132,1.13134,1.13117,1.13117,45900000.0
2006-08-15 13:15:00,1.13114,1.13125,1.13107,1.13119,67400000.0
2006-08-15 13:16:00,1.13103,1.13103,1.13078,1.13088,110700001.0
2006-08-15 13:17:00,1.1309,1.13095,1.1309,1.1309,85700001.0
2006-08-15 13:18:00,1.13088,1.13102,1.13086,1.13086,89800002.0
2006-08-15 13:19:00,1.13089,1.13098,1.13086,1.1309,165199999.0
2006-08-15 13:20:00,1.13088,1.13095,1.13085,1.1309,133300004.0
2006-08-15 13:21:00,1.1309,1.1309,1.1309,1.1309,2700000.0
2006-08-15 13:22:00,1.13082,1.13098,1.13082,1.13094,105499999.0
2006-08-15 13:23:00,1.13095,1.13095,1.13095,1.13095,32699999.0
2006-08-15 13:24:00,1.13095,1.13101,1.13087,1.13097,79000001.0
2006-08-15 13:25:00,1.13091,1.13093,1.13087,1.13093,23000000.0
2006-08-15 13:26:00,1.1309,1.13095,1.1309,1.1309,25299999.0
2006-08-15 13:27:00,1.13095,1.13095,1.1309,1.13095,91800002.0
2006-08-15 13:28:00,1.13095,1.13095,1.1309,1.1309,35900000.0
2006-08-15 13:29:00,1.13097,1.13103,1.13092,1.13092,109800001.0
2006-08-15 13:30:00,1.13095,1.131,1.1309,1.13095,60600000.0
2006-08-15 13:31:00,1.1309,1.13102,1.1309,1.1309,104500003.0
2006-08-15 13:32:00,1.13081,1.13081,1.13068,1.13072,57899999.0
2006-08-15 13:33:00,1.13071,1.13071,1.13047,1.13049,99700000.0
2006-08-15 13:34:00,1.13053,1.13063,1.13051,1.13057,95600000.0
2006-08-15 13:35:00,1.13052,1.13052,1.13024,1.13043,97400000.0
2006-08-15 13:36:00,1.13039,1.13041,1.13033,1.13041,67000000.0
2006-08-15 13:37:00,1.13045,1.13045,1.1303,1.13031,84300001.0
2006-08-15 13:38:00,1.13033,1.13033,1.13024,1.13026,127299997.0
2006-08-15 13:39:00,1.13027,1.13028,1.13027,1.13028,41399998.0
2006-08-15 13:40:00,1.13025,1.13025,1.13014,1.13014,197400002.0
2006-08-15 13:41:00,1.13003,1.13015,1.13,1.13005,127499997.0
2006-08-15 13:42:00,1.13016,1.13019,1.13002,1.13006,213199998.0
2006-08-15 13:43:00,1.13018,1.1302,1.1301,1.1301,11600000.0
2006-08-15 13:44:00,1.13013,1.13015,1.13007,1.13007,110700000.0
2006-08-15 13:45:00,1.1301,1.13022,1.13006,1.1301,99300000.0
2006-08-15 13:46:00,1.13009,1.13009,1.13006,1.13006,15900000.0
2006-08-15 13:47:00,1.13005,1.1301,1.13005,1.1301,133199998.0
2006-08-15 13:48:00,1.1301,1.1301,1.13005,1.13005,15300000.0
2006-08-15 13:49:00,1.1301,1.1301,1.13005,1.13005,40700000.0
2006-08-15 13:50:00,1.13012,1.13017,1.1301,1.13017,71400000.0
2006-08-15 13:51:00,1.13018,1.13018,1.13013,1.13013,30400000.0
2006-08-15 13:52:00,1.13006,1.13017,1.13006,1.13017,134700005.0
2006-08-15 13:53:00,1.13014,1.13022,1.13008,1.13019,81200001.0
2006-08-15 13:54:00,1.13011,1.13014,1.13011,1.13014,20699999.0
2006-08-15 13:55:00,1.13005,1.13012,1.13005,1.13012,56500000.0
2006-08-15 13:56:00,1.1301,1.13019,1.1301,1.13017,96800002.0
2006-08-15 13:57:00,1.1301,1.13023,1.12996,1.13015,91400000.0
2006-08-15 13:58:00,1.13013,1.13013,1.12994,1.13006,86100001.0
2006-08-15 13:59:00,1.13011,1.13033,1.13011,1.1303,18500000.0
2006-08-15 14:00:00,1.13043,1.13057,1.13043,1.13057,27000000.0
2006-08-15 14:01:00,1.1307,1.1307,1.1307,1.1307,800000.0
2006-08-15 14:02:00,1.13077,1.13098,1.13077,1.13098,24700001.0
2006-08-15 14:03:00,1.131,1.13105,1.13095,1.13105,56500000.0
2006-08-15 14:04:00,1.13093,1.131,1.13093,1.131,20800000.0
2006-08-15 14:05:00,1.13105,1.13117,1.13104,1.13104,136300000.0
2006-08-15 14:06:00,1.13095,1.13095,1.13086,1.13086,59800002.0
2006-08-15 14:07:00,1.13087,1.13097,1.13087,1.13097,58499999.0
2006-08-15 14:08:00,1.13114,1.13142,1.13114,1.13134,110299999.0
2006-08-15 14:09:00,1.13133,1.13133,1.13116,1.13116,235900000.0
2006-08-15 14:10:00,1.13121,1.13121,1.13092,1.13095,187900002.0
2006-08-15 14:11:00,1.13079,1.13079,1.13059,1.13063,81600000.0
2006-08-15 14:12:00,1.13065,1.13073,1.13058,1.13066,81100001.0
2006-08-15 14:13:00,1.13064,1.13064,1.13061,1.13061,36700000.0
2006-08-15 14:14:00,1.13067,1.13075,1.13065,1.13067,143799998.0
2006-08-15 14:15:00,1.13068,1.13097,1.13068,1.1308,98700000.0
2006-08-15 14:16:00,1.13085,1.13095,1.13085,1.13095,163900003.0
2006-08-15 14:17:00,1.13092,1.13092,1.13077,1.13077,62700000.0
2006-08-15 14:18:00,1.1309,1.13097,1.13086,1.13094,66600000.0
2006-08-15 14:19:00,1.13098,1.131,1.13085,1.13088,41300001.0
2006-08-15 14:20:00,1.13101,1.13141,1.13101,1.13137,111600000.0
2006-08-15 14:21:00,1.13142,1.13147,1.1313,1.13138,94299998.0
2006-08-15 14:22:00,1.13138,1.13142,1.13138,1.13142,25500001.0
2006-08-15 14:23:00,1.13157,1.13165,1.1315,1.1315,103800002.0
2006-08-15 14:24:00,1.13144,1.13144,1.13113,1.13113,72699998.0
2006-08-15 14:25:00,1.1309,1.1309,1.13057,1.13065,96099997.0
2006-08-15 14:26:00,1.13056,1.13056,1.13045,1.13045,70999999.0
2006-08-15 14:27:00,1.1305,1.13059,1.13043,1.13043,83400002.0
2006-08-15 14:28:00,1.13037,1.13045,1.13035,1.13045,89100001.0
2006-08-15 14:29:00,1.13042,1.13048,1.13041,1.13042,51600001.0
2006-08-15 14:30:00,1.13007,1.13007,1.12818,1.12836,115200002.0
2006-08-15 14:31:00,1.12841,1.1288,1.12832,1.1288,93999997.0
2006-08-15 14:32:00,1.12895,1.12911,1.12895,1.12908,96000000.0
2006-08-15 14:33:00,1.12919,1.12919,1.12906,1.12906,48100000.0
2006-08-15 14:34:00,1.12906,1.12926,1.12906,1.1291,94100001.0
2006-08-15 14:35:00,1.12922,1.12955,1.12922,1.1294,45200000.0
2006-08-15 14:36:00,1.12941,1.12941,1.12899,1.12899,130400000.0
2006-08-15 14:37:00,1.12897,1.12914,1.12877,1.12888,115700000.0
2006-08-15 14:38:00,1.12894,1.12894,1.12858,1.12858,118600002.0
2006-08-15 14:39:00,1.12847,1.12883,1.12836,1.12883,109399998.0
2006-08-15 14:40:00,1.12871,1.12871,1.12857,1.12857,47800001.0
2006-08-15 14:41:00,1.12843,1.12937,1.12843,1.12927,151300000.0
2006-08-15 14:42:00,1.12937,1.12944,1.12917,1.12931,250100002.0
2006-08-15 14:43:00,1.1293,1.1295,1.12929,1.1295,84999999.0
2006-08-15 14:44:00,1.12945,1.12953,1.12935,1.12939,57300000.0
2006-08-15 14:45:00,1.12942,1.12945,1.12921,1.12923,133299999.0
2006-08-15 14:46:00,1.12916,1.12918,1.12906,1.12906,63999999.0
2006-08-15 14:47:00,1.12885,1.12885,1.12875,1.12875,55199998.0
2006-08-15 14:48:00,1.1288,1.12915,1.1288,1.12914,57400001.0
2006-08-15 14:49:00,1.12909,1.12909,1.12888,1.12888,93500000.0
2006-08-15 14:50:00,1.12892,1.12892,1.12838,1.12854,98300000.0
2006-08-15 14:51:00,1.1284,1.12867,1.1284,1.12865,39100000.0
2006-08-15 14:52:00,1.1287,1.1287,1.1285,1.1285,62099999.0
2006-08-15 14:53:00,1.12846,1.1285,1.12824,1.12836,56600000.0
2006-08-15 14:54:00,1.12823,1.12862,1.12823,1.12862,55800000.0
2006-08-15 14:55:00,1.12865,1.12868,1.12844,1.1285,69899999.0
2006-08-15 14:56:00,1.12836,1.12842,1.12814,1.12814,102500000.0
2006-08-15 14:57:00,1.12808,1.12824,1.12808,1.12812,128400001.0
2006-08-15 14:58:00,1.12804,1.12804,1.12749,1.12754,140700000.0
2006-08-15 14:59:00,1.12758,1.12763,1.12741,1.12748,36400000.0
2006-08-15 15:00:00,1.12775,1.12837,1.12774,1.12774,67800000.0
2006-08-15 15:01:00,1.1273,1.12739,1.12697,1.12716,103500002.0
2006-08-15 15:02:00,1.12689,1.12697,1.12668,1.12697,20800000.0
2006-08-15 15:03:00,1.12695,1.12695,1.12653,1.12659,89200000.0
2006-08-15 15:04:00,1.12662,1.12665,1.12643,1.12645,73499999.0
2006-08-15 15:05:00,1.12636,1.12636,1.1257,1.12605,166200003.0
2006-08-15 15:06:00,1.12603,1.12615,1.12595,1.12612,62100000.0
2006-08-15 15:07:00,1.12603,1.12603,1.12589,1.12599,99600000.0
2006-08-15 15:08:00,1.12597,1.12605,1.12547,1.12547,58600000.0
2006-08-15 15:09:00,1.1256,1.12598,1.1256,1.12592,81800001.0
2006-08-15 15:10:00,1.12605,1.12635,1.12605,1.12623,32000000.0
2006-08-15 15:11:00,1.12615,1.12615,1.12579,1.12596,178400003.0
2006-08-15 15:12:00,1.12592,1.12605,1.12582,1.12605,62499999.0
2006-08-15 15:13:00,1.12614,1.12663,1.12614,1.12658,161300000.0
2006-08-15 15:14:00,1.12643,1.12643,1.12596,1.12596,111300000.0
2006-08-15 15:15:00,1.12612,1.12612,1.12604,1.12608,67600001.0
2006-08-15 15:16:00,1.12587,1.12587,1.12559,1.1256,175500000.0
2006-08-15 15:17:00,1.12558,1.12568,1.12548,1.1256,162900003.0
2006-08-15 15:18:00,1.12564,1.1261,1.1256,1.1261,102799997.0
2006-08-15 15:19:00,1.12614,1.12631,1.12614,1.1262,87200000.0
2006-08-15 15:20:00,1.12608,1.12608,1.12599,1.12606,109100002.0
2006-08-15 15:21:00,1.12589,1.12597,1.12566,1.12597,122000001.0
2006-08-15 15:22:00,1.12608,1.12623,1.12608,1.12618,58799998.0
2006-08-15 15:23:00,1.12615,1.12627,1.12615,1.12615,150800000.0
2006-08-15 15:24:00,1.12628,1.12642,1.12624,1.1263,24500000.0
2006-08-15 15:25:00,1.1262,1.1262,1.1259,1.1259,107200001.0
2006-08-15 15:26:00,1.12597,1.12617,1.12586,1.12616,197999998.0
2006-08-15 15:27:00,1.12608,1.12615,1.12598,1.12615,117499999.0
2006-08-15 15:28:00,1.12613,1.12621,1.12613,1.12618,83400001.0
2006-08-15 15:29:00,1.12612,1.12612,1.12575,1.1258,46299999.0
2006-08-15 15:30:00,1.12575,1.12598,1.12569,1.12598,70200000.0
2006-08-15 15:31:00,1.12585,1.12585,1.12575,1.12578,73100002.0
2006-08-15 15:32:00,1.12576,1.12587,1.12571,1.12578,131800001.0
2006-08-15 15:33:00,1.12578,1.12578,1.12555,1.12555,108500001.0
2006-08-15 15:34:00,1.12562,1.12565,1.12559,1.12565,73700000.0
2006-08-15 15:35:00,1.12564,1.12564,1.1255,1.12553,153100002.0
2006-08-15 15:36:00,1.12546,1.12565,1.12509,1.12509,77000000.0
2006-08-15 15:37:00,1.12484,1.12484,1.12442,1.12456,102800002.0
2006-08-15 15:38:00,1.12441,1.12451,1.12428,1.12438,67900001.0
2006-08-15 15:39:00,1.12433,1.12447,1.12409,1.12409,155799995.0
2006-08-15 15:40:00,1.12403,1.12425,1.12403,1.12425,73400001.0
2006-08-15 15:41:00,1.12425,1.12435,1.12408,1.12408,63799999.0
2006-08-15 15:42:00,1.12404,1.12412,1.12403,1.12407,123100001.0
2006-08-15 15:43:00,1.1239,1.1239,1.12371,1.12371,42400000.0
2006-08-15 15:44:00,1.12358,1.12387,1.1235,1.12357,113100001.0
2006-08-15 15:45:00,1.12376,1.1239,1.12376,1.12385,89800002.0
2006-08-15 15:46:00,1.12367,1.12367,1.12335,1.1235,122500000.0
2006-08-15 15:47:00,1.12363,1.12384,1.12363,1.12366,67800002.0
2006-08-15 15:48:00,1.12368,1.12388,1.12363,1.12372,118100002.0
2006-08-15 15:49:00,1.1237,1.12376,1.12358,1.12374,159799998.0
2006-08-15 15:50:00,1.12378,1.12397,1.12378,1.12393,103400000.0
2006-08-15 15:51:00,1.12388,1.12389,1.12359,1.12365,71199998.0
2006-08-15 15:52:00,1.12358,1.12365,1.12314,1.12324,123300001.0
2006-08-15 15:53:00,1.12332,1.12363,1.12332,1.1236,39200001.0
2006-08-15 15:54:00,1.12367,1.12384,1.12356,1.12384,159099999.0
2006-08-15 15:55:00,1.12399,1.12399,1.12382,1.12393,20400000.0
2006-08-15 15:56:00,1.12397,1.124,1.12391,1.12393,143300001.0
2006-08-15 15:57:00,1.12391,1.12399,1.12389,1.12395,49700001.0
2006-08-15 15:58:00,1.12407,1.12413,1.124,1.124,115400001.0
2006-08-15 15:59:00,1.12397,1.12397,1.12386,1.12386,25600000.0
2006-08-15 16:00:00,1.12392,1.12396,1.12362,1.12362,20600000.0
2006-08-15 16:01:00,1.12345,1.12352,1.12339,1.12352,73000000.0
2006-08-15 16:02:00,1.12343,1.12384,1.12343,1.12372,151499999.0
2006-08-15 16:03:00,1.12366,1.12368,1.12359,1.12368,61700000.0
2006-08-15 16:04:00,1.12374,1.12398,1.12374,1.12378,129599999.0
2006-08-15 16:05:00,1.12375,1.12386,1.12348,1.12377,141300001.0
2006-08-15 16:06:00,1.12386,1.12394,1.12374,1.12374,144499999.0
2006-08-15 16:07:00,1.12366,1.12379,1.12364,1.12365,50400000.0
2006-08-15 16:08:00,1.12364,1.12389,1.12364,1.12389,89600000.0
2006-08-15 16:09:00,1.12392,1.12393,1.12383,1.1239,119200003.0
2006-08-15 16:10:00,1.12392,1.12392,1.12375,1.12375,94399998.0
2006-08-15 16:11:00,1.12353,1.12353,1.1233,1.1233,34299999.0
2006-08-15 16:12:00,1.123,1.123,1.12264,1.12271,218100003.0
2006-08-15 16:13:00,1.12265,1.12265,1.12247,1.12256,125299999.0
2006-08-15 16:14:00,1.12255,1.12277,1.12255,1.12274,89999998.0
2006-08-15 16:15:00,1.12278,1.12293,1.12278,1.12289,121199999.0
2006-08-15 16:16:00,1.1229,1.12311,1.12281,1.12307,167200001.0
2006-08-15 16:17:00,1.12313,1.12313,1.1228,1.1228,62999999.0
2006-08-15 16:18:00,1.12292,1.12303,1.1229,1.12298,116600002.0
2006-08-15 16:19:00,1.12302,1.12307,1.12298,1.12303,163800004.0
2006-08-15 16:20:00,1.12293,1.1231,1.12293,1.1231,28100000.0
2006-08-15 16:21:00,1.12305,1.12305,1.12297,1.123,68600000.0
2006-08-15 16:22:00,1.12302,1.1231,1.12301,1.1231,115800005.0
2006-08-15 16:23:00,1.12304,1.12304,1.12282,1.12282,150400002.0
2006-08-15 16:24:00,1.12284,1.12292,1.12282,1.12287,72999999.0
2006-08-15 16:25:00,1.12293,1.12299,1.12291,1.12299,54399999.0
2006-08-15 16:26:00,1.12295,1.12301,1.12287,1.12296,156799998.0
2006-08-15 16:27:00,1.12292,1.12309,1.1228,1.12309,109500000.0
2006-08-15 16:28:00,1.12317,1.12331,1.12317,1.12331,19600000.0
2006-08-15 16:29:00,1.12332,1.12339,1.12328,1.12331,85099998.0
2006-08-15 16:30:00,1.12315,1.12315,1.12294,1.12295,116600000.0
2006-08-15 16:31:00,1.12289,1.12309,1.12289,1.12302,67700000.0
2006-08-15 16:32:00,1.12305,1.1232,1.12304,1.12308,175599999.0
2006-08-15 16:33:00,1.12305,1.12312,1.12305,1.12312,57699999.0
2006-08-15 16:34:00,1.12292,1.12292,1.12251,1.12251,140299999.0
2006-08-15 16:35:00,1.12254,1.12277,1.12248,1.12248,206300003.0
2006-08-15 16:36:00,1.12231,1.12241,1.12223,1.12226,88200002.0
2006-08-15 16:37:00,1.12228,1.12235,1.12218,1.12235,43600001.0
2006-08-15 16:38:00,1.12232,1.12238,1.12213,1.12213,191400002.0
2006-08-15 16:39:00,1.12224,1.12241,1.12214,1.12227,109899999.0
2006-08-15 16:40:00,1.12225,1.12237,1.12215,1.12225,172800001.0
2006-08-15 16:41:00,1.12223,1.12238,1.12223,1.12233,89099999.0
2006-08-15 16:42:00,1.12249,1.12249,1.12247,1.12247,28700000.0
2006-08-15 16:43:00,1.12247,1.12247,1.12235,1.12241,112700000.0
2006-08-15 16:44:00,1.12243,1.12246,1.12228,1.12228,43399999.0
2006-08-15 16:45:00,1.12239,1.12285,1.12239,1.12281,126699998.0
2006-08-15 16:46:00,1.12264,1.12264,1.12247,1.12247,98500002.0
2006-08-15 16:47:00,1.12257,1.12272,1.12257,1.12271,37099999.0
2006-08-15 16:48:00,1.12267,1.12277,1.12266,1.12277,112100002.0
2006-08-15 16:49:00,1.12277,1.12293,1.12277,1.12293,128500000.0
2006-08-15 16:50:00,1.12281,1.12281,1.12234,1.12241,173200005.0
2006-08-15 16:51:00,1.12239,1.1226,1.12239,1.1226,28600000.0
2006-08-15 16:52:00,1.12267,1.12267,1.12246,1.12254,81700002.0
2006-08-15 16:53:00,1.12243,1.12255,1.1224,1.1225,89600001.0
2006-08-15 16:54:00,1.12272,1.12285,1.12272,1.12285,48100000.0
2006-08-15 16:55:00,1.12305,1.12311,1.12295,1.12298,85799999.0
2006-08-15 16:56:00,1.12291,1.12301,1.12291,1.123,86799998.0
2006-08-15 16:57:00,1.1232,1.12329,1.12312,1.12324,148499997.0
2006-08-15 16:58:00,1.12338,1.12367,1.12338,1.12365,53399999.0
2006-08-15 16:59:00,1.1237,1.12387,1.12365,1.12365,40300000.0
2006-08-15 17:00:00,1.12362,1.12365,1.12327,1.12327,76000000.0
2006-08-15 17:01:00,1.12316,1.12334,1.12316,1.12332,84100001.0
2006-08-15 17:02:00,1.12342,1.12348,1.12334,1.12335,154099997.0
2006-08-15 17:03:00,1.12339,1.12345,1.12325,1.12325,122400001.0
2006-08-15 17:04:00,1.12318,1.12328,1.1231,1.12325,156600004.0
2006-08-15 17:05:00,1.12315,1.1233,1.12307,1.1233,75800000.0
2006-08-15 17:06:00,1.12345,1.12363,1.12345,1.12348,108400001.0
2006-08-15 17:07:00,1.12361,1.12363,1.12328,1.12328,94800002.0
2006-08-15 17:08:00,1.1231,1.1231,1.12303,1.12307,76200000.0
2006-08-15 17:09:00,1.1231,1.12319,1.12308,1.12314,40800000.0
2006-08-15 17:10:00,1.1231,1.12332,1.1231,1.12332,93300000.0
2006-08-15 17:11:00,1.12315,1.12315,1.12315,1.12315,51200001.0
2006-08-15 17:12:00,1.12305,1.12315,1.12305,1.12315,56500000.0
2006-08-15 17:13:00,1.12305,1.1231,1.12305,1.1231,47100000.0
2006-08-15 17:14:00,1.12312,1.12315,1.12303,1.12308,113999999.0
2006-08-15 17:15:00,1.12316,1.12316,1.12304,1.12304,4000000.0
2006-08-15 17:16:00,1.12302,1.12305,1.12271,1.12274,129799999.0
2006-08-15 17:17:00,1.12277,1.12277,1.12259,1.12259,100599999.0
2006-08-15 17:18:00,1.1226,1.1226,1.12255,1.12255,28700000.0
2006-08-15 17:19:00,1.12265,1.12265,1.12258,1.12258,31900000.0
2006-08-15 17:20:00,1.12258,1.12271,1.12257,1.12269,138200002.0
2006-08-15 17:21:00,1.12276,1.12284,1.1227,1.1227,144499995.0
2006-08-15 17:22:00,1.12274,1.12283,1.12274,1.12279,38500000.0
2006-08-15 17:23:00,1.12292,1.12292,1.12273,1.12275,31700001.0
2006-08-15 17:24:00,1.12282,1.12282,1.12271,1.12271,21500001.0
2006-08-15 17:25:00,1.12274,1.12276,1.12274,1.12276,15800000.0
2006-08-15 17:26:00,1.12281,1.12283,1.12272,1.12278,126800001.0
2006-08-15 17:27:00,1.12286,1.12287,1.12286,1.12287,40600001.0
2006-08-15 17:28:00,1.12282,1.12289,1.1227,1.12276,175999994.0
2006-08-15 17:29:00,1.12283,1.12288,1.12277,1.12288,63700000.0
2006-08-15 17:30:00,1.12282,1.12296,1.12281,1.12289,54500001.0
2006-08-15 17:31:00,1.12279,1.12279,1.12244,1.12244,116900001.0
2006-08-15 17:32:00,1.12228,1.12235,1.12221,1.12235,54700001.0
2006-08-15 17:33:00,1.12235,1.12245,1.12229,1.12235,165599997.0
2006-08-15 17:34:00,1.12239,1.12239,1.12232,1.12239,138600001.0
2006-08-15 17:35:00,1.12235,1.12245,1.12235,1.12235,124200002.0
2006-08-15 17:36:00,1.12245,1.12245,1.12235,1.12235,7900000.0
2006-08-15 17:37:00,1.12237,1.12237,1.1223,1.1223,47100000.0
2006-08-15 17:38:00,1.1223,1.12235,1.12225,1.12225,40500001.0
2006-08-15 17:39:00,1.12228,1.12228,1.12222,1.12228,104400001.0
2006-08-15 17:40:00,1.12237,1.12244,1.12224,1.12235,147600001.0
2006-08-15 17:41:00,1.12243,1.12251,1.12243,1.12251,20000000.0
2006-08-15 17:42:00,1.12255,1.1229,1.12255,1.1229,155399997.0
2006-08-15 17:43:00,1.12289,1.12296,1.12264,1.12264,164300000.0
2006-08-15 17:44:00,1.12265,1.12291,1.12265,1.12291,93800000.0
2006-08-15 17:45:00,1.12282,1.12282,1.12278,1.12278,35599999.0
2006-08-15 17:46:00,1.12271,1.12275,1.12267,1.12275,59500000.0
2006-08-15 17:47:00,1.12276,1.12279,1.12263,1.12268,248699998.0
2006-08-15 17:48:00,1.12271,1.12277,1.12261,1.12268,71699998.0
2006-08-15 17:49:00,1.1225,1.1225,1.12247,1.12247,45500000.0
2006-08-15 17:50:00,1.12244,1.1225,1.12244,1.1225,7200000.0
2006-08-15 17:51:00,1.1226,1.1226,1.1225,1.1225,3400000.0
2006-08-15 17:52:00,1.12267,1.12267,1.12252,1.12259,147699999.0
2006-08-15 17:53:00,1.12252,1.12265,1.12252,1.12263,139400000.0
2006-08-15 17:54:00,1.12278,1.12292,1.12268,1.12273,119599998.0
2006-08-15 17:55:00,1.1226,1.12261,1.12243,1.12245,68500002.0
2006-08-15 17:56:00,1.12246,1.12252,1.1224,1.1225,79300001.0
2006-08-15 17:57:00,1.12248,1.12248,1.12237,1.12243,101000002.0
2006-08-15 17:58:00,1.12245,1.1225,1.1224,1.12245,91500000.0
2006-08-15 17:59:00,1.1224,1.12246,1.1224,1.1224,121600000.0
2006-08-15 18:00:00,1.1221,1.1221,1.12195,1.12195,3200000.0
2006-08-15 18:01:00,1.1217,1.12194,1.12166,1.12185,529700005.0
2006-08-15 18:02:00,1.12191,1.12195,1.12181,1.12187,627399996.0
2006-08-15 18:03:00,1.12187,1.122,1.12182,1.12187,692200001.0
2006-08-15 18:04:00,1.12192,1.12205,1.12188,1.12195,715600002.0
2006-08-15 18:05:00,1.12197,1.12207,1.12194,1.12197,1092900001.0
2006-08-15 18:06:00,1.12204,1.12207,1.12191,1.12207,658600002.0
2006-08-15 18:07:00,1.12207,1.12212,1.12196,1.12199,965900005.0
2006-08-15 18:08:00,1.12204,1.12226,1.12196,1.12226,983000003.0
2006-08-15 18:09:00,1.12225,1.12239,1.12222,1.12232,426000005.0
2006-08-15 18:10:00,1.12239,1.12247,1.12229,1.12231,766900001.0
2006-08-15 18:11:00,1.12241,1.12245,1.12228,1.12245,922199997.0
2006-08-15 18:12:00,1.12244,1.12244,1.12232,1.12232,191500007.0
2006-08-15 18:13:00,1.12233,1.12233,1.12224,1.12228,311200002.0
2006-08-15 18:14:00,1.12229,1.12243,1.12223,1.12243,410800006.0
2006-08-15 18:15:00,1.1224,1.12271,1.12237,1.12259,595299997.0
2006-08-15 18:16:00,1.12263,1.12269,1.12238,1.12252,411300004.0
2006-08-15 18:17:00,1.12249,1.12257,1.12242,1.12249,933600003.0
2006-08-15 18:18:00,1.12252,1.1226,1.12246,1.12255,510100007.0
2006-08-15 18:19:00,1.12264,1.12264,1.12254,1.12257,180800000.0
2006-08-15 18:20:00,1.12258,1.12258,1.12237,1.12244,667300005.0
2006-08-15 18:21:00,1.1225,1.12252,1.12238,1.12243,168700003.0
2006-08-15 18:22:00,1.1225,1.12257,1.1225,1.12255,263199999.0
2006-08-15 18:23:00,1.12256,1.12266,1.12247,1.1225,211700000.0
2006-08-15 18:24:00,1.12249,1.12259,1.12244,1.12254,551100011.0
2006-08-15 18:25:00,1.12257,1.12287,1.12257,1.12287,425500000.0
2006-08-15 18:26:00,1.12298,1.12343,1.12298,1.12331,514499997.0
2006-08-15 18:27:00,1.12344,1.12381,1.12337,1.12381,484700001.0
2006-08-15 18:28:00,1.12384,1.12395,1.12349,1.12349,448500004.0
2006-08-15 18:29:00,1.12344,1.12356,1.12344,1.1235,472699996.0
2006-08-15 18:30:00,1.12353,1.12362,1.12347,1.12357,896400004.0
2006-08-15 18:31:00,1.12356,1.12364,1.12352,1.12357,511499996.0
2006-08-15 18:32:00,1.12357,1.12367,1.1235,1.1236,415200003.0
2006-08-15 18:33:00,1.12359,1.12363,1.12342,1.12361,458800000.0
2006-08-15 18:34:00,1.12359,1.12359,1.12344,1.1235,257300003.0
2006-08-15 18:35:00,1.12347,1.12347,1.12332,1.12343,473899999.0
2006-08-15 18:36:00,1.12346,1.12347,1.12337,1.12338,336199996.0
2006-08-15 18:37:00,1.12338,1.12345,1.12338,1.12338,42800000.0
2006-08-15 18:38:00,1.12343,1.12348,1.12336,1.12348,342699998.0
2006-08-15 18:39:00,1.12347,1.12348,1.12332,1.12348,312500007.0
2006-08-15 18:40:00,1.1235,1.12355,1.12345,1.1235,674000007.0
2006-08-15 18:41:00,1.1235,1.12362,1.12345,1.12345,389200004.0
2006-08-15 18:42:00,1.12353,1.12359,1.1234,1.12356,503800008.0
2006-08-15 18:43:00,1.12355,1.12355,1.12345,1.1235,508500001.0
2006-08-15 18:44:00,1.1235,1.12357,1.12346,1.12355,255700001.0
2006-08-15 18:45:00,1.12363,1.1237,1.12354,1.12354,466100001.0
2006-08-15 18:46:00,1.12353,1.12354,1.12346,1.12354,179900000.0
2006-08-15 18:47:00,1.12357,1.12363,1.12354,1.12357,36900000.0
2006-08-15 18:48:00,1.12355,1.12364,1.12354,1.12361,156500002.0
2006-08-15 18:49:00,1.12358,1.12358,1.12342,1.12342,138500000.0
2006-08-15 18:50:00,1.1234,1.12353,1.12337,1.12353,77399999.0
2006-08-15 18:51:00,1.12348,1.12353,1.12345,1.12345,139700000.0
2006-08-15 18:52:00,1.12345,1.1235,1.12341,1.1235,201400003.0
2006-08-15 18:53:00,1.1235,1.12355,1.12343,1.12345,624300003.0
2006-08-15 18:54:00,1.12345,1.1235,1.12342,1.1235,212000003.0
2006-08-15 18:55:00,1.1235,1.12355,1.12348,1.12352,460999998.0
2006-08-15 18:56:00,1.12352,1.12355,1.12352,1.12352,257499999.0
2006-08-15 18:57:00,1.12358,1.12382,1.12358,1.12382,294900002.0
2006-08-15 18:58:00,1.12389,1.12389,1.12362,1.12367,162799999.0
2006-08-15 18:59:00,1.12366,1.12371,1.12344,1.12344,455400000.0
2006-08-15 19:00:00,1.12338,1.12374,1.12301,1.12314,428099994.0
2006-08-15 19:01:00,1.12295,1.12301,1.12293,1.12297,100299998.0
2006-08-15 19:02:00,1.1229,1.1229,1.1227,1.1227,170899999.0
2006-08-15 19:03:00,1.12262,1.12262,1.12243,1.12243,454199999.0
2006-08-15 19:04:00,1.12246,1.12254,1.1224,1.12245,244600000.0
2006-08-15 19:05:00,1.12248,1.12274,1.12248,1.12265,387899997.0
2006-08-15 19:06:00,1.12268,1.12274,1.12258,1.12264,312300001.0
2006-08-15 19:07:00,1.12267,1.12276,1.12267,1.12274,169400003.0
2006-08-15 19:08:00,1.12274,1.12282,1.12269,1.12273,437100001.0
2006-08-15 19:09:00,1.12278,1.12288,1.1227,1.12275,806000009.0
2006-08-15 19:10:00,1.12277,1.12277,1.12263,1.12263,84600000.0
2006-08-15 19:11:00,1.12264,1.12277,1.12264,1.12269,336300004.0
2006-08-15 19:12:00,1.12277,1.12291,1.12277,1.12289,233499999.0
2006-08-15 19:13:00,1.12293,1.12296,1.12287,1.12294,217800003.0
2006-08-15 19:14:00,1.12292,1.12308,1.12292,1.12305,269799999.0
2006-08-15 19:15:00,1.123,1.123,1.12295,1.123,297600003.0
2006-08-15 19:16:00,1.123,1.12303,1.12297,1.123,338000003.0
2006-08-15 19:17:00,1.12298,1.12299,1.12286,1.12299,313599995.0
2006-08-15 19:18:00,1.12297,1.12299,1.12284,1.12295,674000002.0
2006-08-15 19:19:00,1.12292,1.12303,1.12292,1.123,130900000.0
2006-08-15 19:20:00,1.123,1.123,1.12295,1.12295,150099998.0
2006-08-15 19:21:00,1.12297,1.12297,1.12291,1.12295,227400002.0
2006-08-15 19:22:00,1.12303,1.12309,1.12303,1.12306,170900001.0
2006-08-15 19:23:00,1.12302,1.12334,1.12296,1.12303,106500001.0
2006-08-15 19:24:00,1.12301,1.1231,1.12298,1.123,55700000.0
2006-08-15 19:25:00,1.123,1.123,1.123,1.123,100900001.0
2006-08-15 19:26:00,1.123,1.12303,1.12289,1.12303,170200000.0
2006-08-15 19:27:00,1.12298,1.12299,1.12284,1.12287,356600001.0
2006-08-15 19:28:00,1.1229,1.12295,1.1229,1.1229,179300003.0
2006-08-15 19:29:00,1.1229,1.1229,1.12285,1.1229,31000000.0
2006-08-15 19:30:00,1.12291,1.12291,1.12263,1.12263,99099998.0
2006-08-15 19:31:00,1.12262,1.12268,1.12262,1.12268,94400000.0
2006-08-15 19:32:00,1.12275,1.12275,1.12275,1.12275,11200000.0
2006-08-15 19:33:00,1.12265,1.12275,1.12265,1.12265,317700000.0
2006-08-15 19:34:00,1.12265,1.12277,1.12265,1.12277,11800000.0
2006-08-15 19:35:00,1.12287,1.12293,1.12287,1.12293,18900000.0
2006-08-15 19:36:00,1.12302,1.12321,1.12299,1.12302,200600000.0
2006-08-15 19:37:00,1.12318,1.1232,1.12304,1.12308,477600001.0
2006-08-15 19:38:00,1.12307,1.12333,1.12307,1.12323,208100001.0
2006-08-15 19:39:00,1.12325,1.12335,1.12321,1.12333,438399997.0
2006-08-15 19:40:00,1.12334,1.12334,1.12323,1.12323,237300004.0
2006-08-15 19:41:00,1.12315,1.1232,1.12315,1.1232,208900001.0
2006-08-15 19:42:00,1.1232,1.12326,1.12316,1.1232,183599998.0
2006-08-15 19:43:00,1.12321,1.12321,1.12309,1.1231,92400000.0
2006-08-15 19:44:00,1.12307,1.1231,1.12307,1.1231,21500000.0
2006-08-15 19:45:00,1.12307,1.12315,1.12304,1.12315,129599997.0
2006-08-15 19:46:00,1.12327,1.12344,1.12327,1.12341,41499999.0
2006-08-15 19:47:00,1.12335,1.12336,1.12319,1.12319,112900001.0
2006-08-15 19:48:00,1.12313,1.12313,1.12312,1.12312,14400000.0
2006-08-15 19:49:00,1.1231,1.12317,1.1231,1.1231,244999999.0
2006-08-15 19:50:00,1.1231,1.1231,1.12303,1.12305,143300001.0
2006-08-15 19:51:00,1.12299,1.12305,1.1229,1.1229,203199998.0
2006-08-15 19:52:00,1.12297,1.12299,1.12295,1.12295,49600001.0
2006-08-15 19:53:00,1.123,1.12308,1.123,1.123,238399998.0
2006-08-15 19:54:00,1.123,1.123,1.123,1.123,24500000.0
2006-08-15 19:55:00,1.12301,1.12301,1.12272,1.12272,26300000.0
2006-08-15 19:56:00,1.12291,1.12291,1.12276,1.12277,321599998.0
2006-08-15 19:57:00,1.12275,1.1228,1.12275,1.1228,217400000.0
2006-08-15 19:58:00,1.12281,1.12287,1.12281,1.12282,91200001.0
2006-08-15 19:59:00,1.1228,1.12281,1.1227,1.12275,187500005.0
2006-08-15 20:00:00,1.1228,1.12295,1.1228,1.12295,72000002.0
2006-08-15 20:01:00,1.12292,1.12298,1.12292,1.12292,97199998.0
2006-08-15 20:02:00,1.12291,1.12295,1.12284,1.12287,53100000.0
2006-08-15 20:03:00,1.1229,1.12302,1.12284,1.12287,460199997.0
2006-08-15 20:04:00,1.12298,1.12299,1.12289,1.12289,131500000.0
2006-08-15 20:05:00,1.12288,1.12297,1.12284,1.1229,74399999.0
2006-08-15 20:06:00,1.12294,1.12295,1.12291,1.12291,99600001.0
2006-08-15 20:07:00,1.1229,1.12295,1.12285,1.1229,220799999.0
2006-08-15 20:08:00,1.1229,1.123,1.1229,1.12297,232800001.0
2006-08-15 20:09:00,1.1229,1.12297,1.12287,1.1229,244399996.0
2006-08-15 20:10:00,1.12285,1.12293,1.12282,1.1229,57700000.0
2006-08-15 20:11:00,1.1229,1.1229,1.1229,1.1229,266100005.0
2006-08-15 20:12:00,1.1229,1.12295,1.12288,1.1229,661000007.0
2006-08-15 20:13:00,1.12294,1.12299,1.1229,1.12299,129600000.0
2006-08-15 20:14:00,1.12295,1.12315,1.12294,1.12294,83900000.0
2006-08-15 20:15:00,1.12297,1.12311,1.12293,1.123,485299998.0
2006-08-15 20:16:00,1.12301,1.1231,1.12296,1.12297,620000001.0
2006-08-15 20:17:00,1.12296,1.12308,1.12289,1.12308,357900006.0
2006-08-15 20:18:00,1.12323,1.12323,1.1231,1.1231,257699994.0
2006-08-15 20:19:00,1.12303,1.12312,1.12301,1.12312,126700004.0
2006-08-15 20:20:00,1.12307,1.12307,1.12287,1.12292,404300004.0
2006-08-15 20:21:00,1.12288,1.12288,1.12271,1.12282,472000003.0
2006-08-15 20:22:00,1.12288,1.12294,1.12279,1.12294,284799999.0
2006-08-15 20:23:00,1.12294,1.12302,1.12289,1.12297,555789999.0
2006-08-15 20:24:00,1.12299,1.12302,1.12291,1.12298,246900001.0
2006-08-15 20:25:00,1.12305,1.12306,1.12297,1.12297,192699999.0
2006-08-15 20:26:00,1.12294,1.12294,1.12288,1.12288,222100001.0
2006-08-15 20:27:00,1.12287,1.123,1.12287,1.1229,179200000.0
2006-08-15 20:28:00,1.12289,1.12303,1.12289,1.12292,844500003.0
2006-08-15 20:29:00,1.12286,1.12295,1.12282,1.1229,525900002.0
2006-08-15 20:30:00,1.12288,1.12293,1.12281,1.12283,250999996.0
2006-08-15 20:31:00,1.12284,1.12287,1.12274,1.12283,364800001.0
2006-08-15 20:32:00,1.12281,1.1229,1.12281,1.12283,362199999.0
2006-08-15 20:33:00,1.12275,1.12289,1.12275,1.12277,289600003.0
2006-08-15 20:34:00,1.12273,1.12276,1.12269,1.12274,197600002.0
2006-08-15 20:35:00,1.12273,1.12277,1.12264,1.12277,106800000.0
2006-08-15 20:36:00,1.12278,1.12278,1.12262,1.12268,302899999.0
2006-08-15 20:37:00,1.12265,1.12268,1.12261,1.12265,157499999.0
2006-08-15 20:38:00,1.12266,1.12278,1.12263,1.12278,250899997.0
2006-08-15 20:39:00,1.1228,1.12286,1.12275,1.12282,555700002.0
2006-08-15 20:40:00,1.12282,1.12289,1.12275,1.12276,404700002.0
2006-08-15 20:41:00,1.12281,1.12287,1.12273,1.12279,473899997.0
2006-08-15 20:42:00,1.12275,1.12279,1.12269,1.12276,538599998.0
2006-08-15 20:43:00,1.12272,1.12272,1.12254,1.12254,230900004.0
2006-08-15 20:44:00,1.12241,1.12241,1.12201,1.12218,120300001.0
2006-08-15 20:45:00,1.12219,1.12227,1.12213,1.12213,206500005.0
2006-08-15 20:46:00,1.12208,1.12224,1.12193,1.12224,228300002.0
2006-08-15 20:47:00,1.12226,1.12236,1.12222,1.12233,215800000.0
2006-08-15 20:48:00,1.12236,1.12239,1.12233,1.12237,175600000.0
2006-08-15 20:49:00,1.12236,1.1224,1.12228,1.1224,367199999.0
2006-08-15 20:50:00,1.12235,1.1224,1.12235,1.12239,157000000.0
2006-08-15 20:51:00,1.12245,1.12255,1.12243,1.12251,55100001.0
2006-08-15 20:52:00,1.12249,1.12253,1.12248,1.12253,31100000.0
2006-08-15 20:53:00,1.1225,1.12255,1.12245,1.12245,140099998.0
2006-08-15 20:54:00,1.1225,1.12255,1.1224,1.12245,416399999.0
2006-08-15 20:55:00,1.12254,1.12262,1.12254,1.12256,121399998.0
2006-08-15 20:56:00,1.12256,1.1226,1.12251,1.12258,595300003.0
2006-08-15 20:57:00,1.12253,1.12259,1.1225,1.12257,435600008.0
2006-08-15 20:58:00,1.1226,1.12281,1.1226,1.1228,283600000.0
2006-08-15 20:59:00,1.12278,1.12294,1.12278,1.1228,122100000.0
2006-08-15 21:00:00,1.12275,1.12288,1.12275,1.1228,1032699999.0
2006-08-15 21:01:00,1.12277,1.12279,1.12263,1.12269,543199999.0
2006-08-15 21:02:00,1.12268,1.12276,1.12264,1.12269,100000002.0
2006-08-15 21:03:00,1.12279,1.12279,1.12255,1.1226,701500001.0
2006-08-15 21:04:00,1.12263,1.1227,1.12256,1.1227,788000012.0
2006-08-15 21:05:00,1.1227,1.12272,1.12255,1.12265,819890001.0
2006-08-15 21:06:00,1.12272,1.12272,1.12262,1.12263,157899999.0
2006-08-15 21:07:00,1.12265,1.1227,1.12255,1.12257,537600001.0
2006-08-15 21:08:00,1.12257,1.1228,1.12257,1.1228,222000005.0
2006-08-15 21:09:00,1.12278,1.12287,1.12277,1.12285,70100000.0
2006-08-15 21:10:00,1.12285,1.12285,1.12275,1.1228,415190000.0
2006-08-15 21:11:00,1.12283,1.12293,1.12282,1.12285,426500002.0
2006-08-15 21:12:00,1.1229,1.12292,1.12285,1.12287,418600000.0
2006-08-15 21:13:00,1.12286,1.12286,1.12273,1.12273,412199998.0
2006-08-15 21:14:00,1.12278,1.12278,1.12267,1.12269,180600000.0
2006-08-15 21:15:00,1.12265,1.1227,1.12265,1.12267,127700000.0
2006-08-15 21:16:00,1.12262,1.12268,1.1226,1.1226,193200001.0
2006-08-15 21:17:00,1.12265,1.12265,1.12258,1.12261,36899999.0
2006-08-15 21:18:00,1.12267,1.1228,1.12265,1.12278,50300001.0
2006-08-15 21:19:00,1.12275,1.1228,1.12275,1.12275,129100000.0
2006-08-15 21:20:00,1.12275,1.12275,1.12275,1.12275,60900000.0
2006-08-15 21:21:00,1.12275,1.12275,1.12275,1.12275,12300000.0
2006-08-15 21:22:00,1.12275,1.12275,1.12275,1.12275,50700001.0
2006-08-15 21:23:00,1.12278,1.1229,1.12278,1.12288,85000000.0
2006-08-15 21:24:00,1.12275,1.12275,1.1227,1.1227,50300001.0
2006-08-15 21:25:00,1.12278,1.12279,1.12272,1.12272,20500000.0
2006-08-15 21:26:00,1.12271,1.12278,1.12271,1.12278,101600000.0
2006-08-15 21:27:00,1.12279,1.12279,1.1227,1.12279,200900002.0
2006-08-15 21:28:00,1.1228,1.12288,1.12275,1.1228,323700003.0
2006-08-15 21:29:00,1.12277,1.12277,1.12266,1.12266,236800004.0
2006-08-15 21:30:00,1.1227,1.1227,1.12265,1.1227,100899999.0
2006-08-15 21:31:00,1.1227,1.1227,1.1227,1.1227,88299999.0
2006-08-15 21:32:00,1.1227,1.1227,1.12263,1.1227,232000002.0
2006-08-15 21:33:00,1.12268,1.12272,1.12258,1.12262,174799999.0
2006-08-15 21:34:00,1.12264,1.12278,1.12264,1.12278,103099998.0
2006-08-15 21:35:00,1.12278,1.12278,1.12272,1.12272,48300000.0
2006-08-15 21:36:00,1.12267,1.1227,1.12265,1.12265,70100000.0
2006-08-15 21:37:00,1.12277,1.12277,1.1227,1.1227,47300000.0
2006-08-15 21:38:00,1.12268,1.12277,1.12264,1.12277,107399999.0
2006-08-15 21:39:00,1.1228,1.1228,1.12275,1.1228,481900004.0
2006-08-15 21:40:00,1.1228,1.1228,1.12272,1.12275,323900004.0
2006-08-15 21:41:00,1.12283,1.12283,1.12278,1.1228,15900000.0
2006-08-15 21:42:00,1.12277,1.1228,1.12275,1.1228,127500000.0
2006-08-15 21:43:00,1.12278,1.12278,1.12263,1.12263,132100000.0
2006-08-15 21:44:00,1.12265,1.12276,1.12259,1.12276,72699999.0
2006-08-15 21:45:00,1.12283,1.12298,1.12283,1.12291,97600001.0
2006-08-15 21:46:00,1.12288,1.12291,1.12277,1.12285,151599997.0
2006-08-15 21:47:00,1.12288,1.12288,1.12281,1.12283,280499999.0
2006-08-15 21:48:00,1.12288,1.12288,1.12278,1.12288,176500002.0
2006-08-15 21:49:00,1.12276,1.1229,1.12275,1.12285,123100000.0
2006-08-15 21:50:00,1.12285,1.1229,1.12285,1.1229,87100001.0
2006-08-15 21:51:00,1.1229,1.1229,1.12283,1.12283,154000001.0
2006-08-15 21:52:00,1.12279,1.12279,1.12271,1.12271,90100001.0
2006-08-15 21:53:00,1.12272,1.12279,1.12272,1.12279,142300000.0
2006-08-15 21:54:00,1.12278,1.12278,1.12258,1.12258,119600001.0
2006-08-15 21:55:00,1.12262,1.12266,1.12262,1.12262,88999999.0
2006-08-15 21:56:00,1.12267,1.12278,1.12267,1.12271,60400000.0
2006-08-15 21:57:00,1.12266,1.12285,1.12266,1.12285,33600000.0
2006-08-15 21:58:00,1.12275,1.123,1.12275,1.12298,83599999.0
2006-08-15 21:59:00,1.1229,1.12305,1.1229,1.123,108699999.0
2006-08-15 22:00:00,1.12303,1.12313,1.12297,1.12303,311300005.0
2006-08-15 22:01:00,1.12305,1.12305,1.12299,1.12299,96900000.0
2006-08-15 22:02:00,1.12295,1.12305,1.12268,1.12268,422199999.0
2006-08-15 22:03:00,1.12251,1.1226,1.1224,1.12244,146300003.0
2006-08-15 22:04:00,1.12245,1.12249,1.12229,1.12232,122499996.0
2006-08-15 22:05:00,1.12233,1.12241,1.12232,1.12238,96000000.0
2006-08-15 22:06:00,1.12235,1.12248,1.12234,1.12239,292899999.0
2006-08-15 22:07:00,1.12245,1.12245,1.12235,1.12245,93900001.0
2006-08-15 22:08:00,1.12245,1.1225,1.12232,1.12232,135700002.0
2006-08-15 22:09:00,1.12225,1.12241,1.12225,1.1223,187800002.0
2006-08-15 22:10:00,1.12228,1.12231,1.12222,1.12222,128899998.0
2006-08-15 22:11:00,1.1222,1.1222,1.1222,1.1222,82400000.0
2006-08-15 22:12:00,1.12222,1.1223,1.12222,1.12229,216300000.0
2006-08-15 22:13:00,1.1223,1.12235,1.1223,1.1223,13600000.0
2006-08-15 22:14:00,1.12233,1.12233,1.1222,1.12223,174299999.0
2006-08-15 22:15:00,1.12228,1.12228,1.1222,1.12225,197000001.0
2006-08-15 22:16:00,1.12224,1.12226,1.12217,1.12226,80200000.0
2006-08-15 22:17:00,1.12216,1.12216,1.12204,1.12215,88399998.0
2006-08-15 22:18:00,1.12217,1.12222,1.12212,1.12212,55299999.0
2006-08-15 22:19:00,1.12205,1.12215,1.12205,1.1221,48499999.0
2006-08-15 22:20:00,1.12211,1.12223,1.12211,1.12223,32100000.0
2006-08-15 22:21:00,1.12225,1.12231,1.12214,1.12215,150599998.0
2006-08-15 22:22:00,1.12211,1.12215,1.12199,1.12199,130700001.0
2006-08-15 22:23:00,1.122,1.122,1.122,1.122,121700002.0
2006-08-15 22:24:00,1.12199,1.12204,1.12194,1.12197,186900000.0
2006-08-15 22:25:00,1.1218,1.1218,1.1214,1.12149,75200000.0
2006-08-15 22:26:00,1.12159,1.12171,1.12156,1.12164,162099998.0
2006-08-15 22:27:00,1.1217,1.1218,1.12162,1.12162,396900000.0
2006-08-15 22:28:00,1.1216,1.12176,1.1216,1.12176,60300002.0
2006-08-15 22:29:00,1.1218,1.12185,1.12175,1.12175,256200003.0
2006-08-15 22:30:00,1.12173,1.12195,1.12172,1.12195,59900000.0
2006-08-15 22:31:00,1.12202,1.12202,1.12192,1.12192,27300000.0
2006-08-15 22:32:00,1.12181,1.12198,1.12181,1.12198,117899999.0
2006-08-15 22:33:00,1.12205,1.1221,1.12205,1.1221,126500001.0
2006-08-15 22:34:00,1.12204,1.12214,1.122,1.12203,384599997.0
2006-08-15 22:35:00,1.12203,1.12203,1.12186,1.12198,194400002.0
2006-08-15 22:36:00,1.122,1.122,1.12195,1.12195,163800004.0
2006-08-15 22:37:00,1.12197,1.12214,1.12197,1.12202,150400004.0
2006-08-15 22:38:00,1.12206,1.12221,1.12206,1.12213,109800000.0
2006-08-15 22:39:00,1.1222,1.12227,1.12215,1.12215,140900003.0
2006-08-15 22:40:00,1.1223,1.12231,1.12219,1.12219,82999997.0
2006-08-15 22:41:00,1.12218,1.12218,1.12202,1.12207,55900000.0
2006-08-15 22:42:00,1.12213,1.12223,1.12208,1.12214,100799998.0
2006-08-15 22:43:00,1.12215,1.12225,1.1221,1.1222,290400002.0
2006-08-15 22:44:00,1.12224,1.12239,1.12217,1.12217,249100001.0
2006-08-15 22:45:00,1.12222,1.12233,1.12222,1.12233,30300000.0
2006-08-15 22:46:00,1.12235,1.12235,1.12207,1.12219,82500003.0
2006-08-15 22:47:00,1.1222,1.12227,1.12211,1.12211,113599998.0
2006-08-15 22:48:00,1.1221,1.1221,1.12205,1.12205,62000000.0
2006-08-15 22:49:00,1.12207,1.12207,1.12197,1.12197,62300000.0
2006-08-15 22:50:00,1.12197,1.12199,1.12186,1.12186,64300000.0
2006-08-15 22:51:00,1.12189,1.12189,1.12167,1.12167,45700001.0
2006-08-15 22:52:00,1.12153,1.12154,1.12141,1.12141,103300000.0
2006-08-15 22:53:00,1.12137,1.12137,1.121,1.12137,150899998.0
2006-08-15 22:54:00,1.12141,1.12141,1.12118,1.12121,113500002.0
2006-08-15 22:55:00,1.12129,1.12131,1.12101,1.12102,297400000.0
2006-08-15 22:56:00,1.12097,1.12098,1.12095,1.12098,34600000.0
2006-08-15 22:57:00,1.12098,1.12099,1.12091,1.12091,110699997.0
2006-08-15 22:58:00,1.12102,1.12109,1.12093,1.12109,102399996.0
2006-08-15 22:59:00,1.12111,1.12116,1.12075,1.12092,92099999.0
2006-08-15 23:00:00,1.1209,1.12095,1.1209,1.12095,18100000.0
2006-08-15 23:01:00,1.12152,1.12158,1.12118,1.12123,167200000.0
2006-08-15 23:02:00,1.1212,1.1213,1.12087,1.12102,103700004.0
2006-08-15 23:03:00,1.1209,1.12132,1.1209,1.12094,147900002.0
2006-08-15 23:04:00,1.12098,1.12113,1.12077,1.12086,178299997.0
2006-08-15 23:05:00,1.12075,1.12102,1.12067,1.12082,103499998.0
2006-08-15 23:06:00,1.12112,1.12113,1.12079,1.12098,127999998.0
2006-08-15 23:07:00,1.12107,1.12109,1.12085,1.12108,53100000.0
2006-08-15 23:08:00,1.12104,1.12145,1.12104,1.12142,123199999.0
2006-08-15 23:09:00,1.121,1.12131,1.1209,1.12131,125399997.0
2006-08-15 23:10:00,1.12127,1.12129,1.12096,1.12097,189600002.0
2006-08-15 23:11:00,1.12115,1.12125,1.1209,1.12111,116000002.0
2006-08-15 23:12:00,1.12119,1.12123,1.12083,1.12107,68700000.0
2006-08-15 23:13:00,1.12115,1.12116,1.12075,1.12097,70699999.0
2006-08-15 23:14:00,1.12112,1.12121,1.12104,1.12109,107900000.0
2006-08-15 23:15:00,1.1213,1.1213,1.12094,1.12106,95799998.0
2006-08-15 23:16:00,1.1212,1.12129,1.12083,1.12088,91800000.0
2006-08-15 23:17:00,1.12115,1.12129,1.12074,1.12074,78300000.0
2006-08-15 23:18:00,1.12079,1.12129,1.12079,1.12091,103700001.0
2006-08-15 23:19:00,1.12102,1.12115,1.12087,1.12102,39900000.0
2006-08-15 23:20:00,1.12117,1.12119,1.12074,1.12082,141099998.0
2006-08-15 23:21:00,1.12112,1.12113,1.12112,1.12113,16900000.0
2006-08-15 23:22:00,1.121,1.12108,1.1209,1.121,87700000.0
2006-08-15 23:23:00,1.12103,1.12114,1.12103,1.12103,18400000.0
2006-08-15 23:24:00,1.1211,1.1211,1.1211,1.1211,1700000.0
2006-08-15 23:25:00,1.12121,1.12122,1.12109,1.12109,192100004.0
2006-08-15 23:26:00,1.12105,1.12115,1.12102,1.1211,154900000.0
2006-08-15 23:27:00,1.12113,1.12129,1.12112,1.12129,158500001.0
2006-08-15 23:28:00,1.12133,1.12135,1.12125,1.12127,96200000.0
2006-08-15 23:29:00,1.12139,1.12144,1.12136,1.12136,91399998.0
2006-08-15 23:30:00,1.12138,1.12139,1.12129,1.12136,94100000.0
2006-08-15 23:31:00,1.12135,1.12142,1.12133,1.12137,60000001.0
2006-08-15 23:32:00,1.12141,1.12141,1.12129,1.12138,152200001.0
2006-08-15 23:33:00,1.12137,1.12145,1.12137,1.12145,138399999.0
2006-08-15 23:34:00,1.1214,1.12145,1.12135,1.12145,43400001.0
2006-08-15 23:35:00,1.1213,1.12142,1.1213,1.1214,86300000.0
2006-08-15 23:36:00,1.12135,1.1214,1.12135,1.1214,24400000.0
2006-08-15 23:37:00,1.12135,1.1214,1.12135,1.1214,51699999.0
2006-08-15 23:38:00,1.1213,1.12147,1.1213,1.12141,109100000.0
2006-08-15 23:39:00,1.12131,1.12138,1.12131,1.12138,129999999.0
2006-08-15 23:40:00,1.12138,1.12138,1.12135,1.12135,41000000.0
2006-08-15 23:41:00,1.12142,1.12157,1.12142,1.12146,98000000.0
2006-08-15 23:42:00,1.1215,1.12155,1.12142,1.1215,101799998.0
2006-08-15 23:43:00,1.12152,1.12161,1.12147,1.12147,119700000.0
2006-08-15 23:44:00,1.1215,1.12155,1.12145,1.12148,205100003.0
2006-08-15 23:45:00,1.12158,1.12158,1.12145,1.1215,110900002.0
2006-08-15 23:46:00,1.12155,1.12179,1.12155,1.12173,115299999.0
2006-08-15 23:47:00,1.12169,1.12176,1.12166,1.1217,110400000.0
2006-08-15 23:48:00,1.12168,1.12168,1.12162,1.12162,74800000.0
2006-08-15 23:49:00,1.12165,1.12169,1.12157,1.12157,145200003.0
2006-08-15 23:50:00,1.12163,1.12172,1.12156,1.12163,103499998.0
2006-08-15 23:51:00,1.1216,1.12165,1.12153,1.12153,104900002.0
2006-08-15 23:52:00,1.12162,1.12185,1.12162,1.12185,41200000.0
2006-08-15 23:53:00,1.12193,1.12194,1.12178,1.12183,97500001.0
2006-08-15 23:54:00,1.12184,1.12194,1.12184,1.12191,160700002.0
2006-08-15 23:55:00,1.12185,1.12198,1.12185,1.12198,115200001.0
2006-08-15 23:56:00,1.12182,1.1219,1.12182,1.12185,97200000.0
2006-08-15 23:57:00,1.12185,1.12185,1.12185,1.12185,19399999.0
2006-08-15 23:58:00,1.12185,1.12195,1.12183,1.12193,48199999.0
2006-08-15 23:59:00,1.12185,1.12188,1.12185,1.12188,63500000.0
2006-08-16 00:00:00,1.12194,1.12204,1.12185,1.12185,99600000.0
2006-08-16 00:01:00,1.12177,1.12182,1.12177,1.12182,30100000.0
2006-08-16 00:02:00,1.12182,1.12193,1.1218,1.12193,26700000.0
2006-08-16 00:03:00,1.12184,1.12191,1.12184,1.12185,50900000.0
2006-08-16 00:04:00,1.12192,1.12192,1.12177,1.12181,131700001.0
2006-08-16 00:05:00,1.12176,1.12192,1.12176,1.12192,50199999.0
2006-08-16 00:06:00,1.12194,1.12204,1.12194,1.12199,63900000.0
2006-08-16 00:07:00,1.122,1.122,1.12195,1.12195,52600000.0
2006-08-16 00:08:00,1.12205,1.12207,1.12194,1.12201,96100000.0
2006-08-16 00:09:00,1.12198,1.12205,1.12191,1.12205,90999999.0
2006-08-16 00:10:00,1.122,1.12205,1.122,1.122,42399999.0
2006-08-16 00:11:00,1.122,1.122,1.12195,1.122,66200001.0
2006-08-16 00:12:00,1.12205,1.12205,1.12195,1.122,122800000.0
2006-08-16 00:13:00,1.122,1.12212,1.12199,1.12212,27500000.0
2006-08-16 00:14:00,1.12208,1.12216,1.12195,1.12195,102800000.0
2006-08-16 00:15:00,1.12195,1.12211,1.12195,1.12198,103399997.0
2006-08-16 00:16:00,1.12202,1.1221,1.12202,1.1221,32700001.0
2006-08-16 00:17:00,1.12222,1.12222,1.12222,1.12222,15900000.0
2006-08-16 00:18:00,1.12225,1.12225,1.12217,1.1222,44800000.0
2006-08-16 00:19:00,1.12218,1.12221,1.12209,1.12217,57499999.0
2006-08-16 00:20:00,1.1221,1.12215,1.12203,1.1221,70300000.0
2006-08-16 00:21:00,1.12208,1.12215,1.12202,1.12208,100600000.0
2006-08-16 00:22:00,1.12208,1.12208,1.122,1.12205,68999999.0
2006-08-16 00:23:00,1.12211,1.12224,1.12209,1.1222,131400002.0
2006-08-16 00:24:00,1.12224,1.12224,1.12209,1.12212,126200000.0
2006-08-16 00:25:00,1.12207,1.12215,1.12203,1.1221,61899999.0
2006-08-16 00:26:00,1.1221,1.1221,1.12205,1.12205,52000000.0
2006-08-16 00:27:00,1.12211,1.12218,1.12208,1.12218,93499999.0
2006-08-16 00:28:00,1.1222,1.1222,1.12215,1.1222,80100000.0
2006-08-16 00:29:00,1.12217,1.12225,1.12215,1.12215,107300001.0
2006-08-16 00:30:00,1.12215,1.1222,1.12213,1.12215,77600001.0
2006-08-16 00:31:00,1.1222,1.12225,1.12215,1.12215,76400000.0
2006-08-16 00:32:00,1.1222,1.1222,1.1222,1.1222,31800001.0
2006-08-16 00:33:00,1.12229,1.12239,1.12229,1.12239,57899999.0
2006-08-16 00:34:00,1.1225,1.12252,1.12227,1.12252,132799999.0
2006-08-16 00:35:00,1.12252,1.12252,1.1225,1.1225,30300000.0
2006-08-16 00:36:00,1.12243,1.12255,1.12243,1.12243,135599999.0
2006-08-16 00:37:00,1.12238,1.12238,1.12214,1.12223,98199996.0
2006-08-16 00:38:00,1.12213,1.12222,1.12209,1.12222,64400000.0
2006-08-16 00:39:00,1.12223,1.12223,1.12216,1.12216,23100000.0
2006-08-16 00:40:00,1.12217,1.12223,1.12217,1.1222,86600000.0
2006-08-16 00:41:00,1.1222,1.12225,1.1222,1.12225,32900000.0
2006-08-16 00:42:00,1.12225,1.12225,1.1222,1.1222,47199999.0
2006-08-16 00:43:00,1.12212,1.12219,1.12192,1.12199,111499999.0
2006-08-16 00:44:00,1.1219,1.12193,1.12185,1.1219,112000000.0
2006-08-16 00:45:00,1.1219,1.12195,1.12183,1.1219,100699999.0
2006-08-16 00:46:00,1.12191,1.12202,1.12191,1.12202,29500000.0
2006-08-16 00:47:00,1.122,1.12205,1.12193,1.122,69599999.0
2006-08-16 00:48:00,1.12191,1.12202,1.1219,1.12202,76600000.0
2006-08-16 00:49:00,1.12205,1.1221,1.12197,1.12197,67900001.0
2006-08-16 00:50:00,1.12205,1.12205,1.12197,1.122,172200003.0
2006-08-16 00:51:00,1.122,1.12205,1.12192,1.12192,54800001.0
2006-08-16 00:52:00,1.122,1.122,1.12195,1.122,95599999.0
2006-08-16 00:53:00,1.12195,1.122,1.12195,1.122,58999999.0
2006-08-16 00:54:00,1.12205,1.12205,1.12195,1.12203,53799999.0
2006-08-16 00:55:00,1.12198,1.12201,1.12187,1.12187,96699998.0
2006-08-16 00:56:00,1.12191,1.12198,1.12189,1.12195,81100000.0
2006-08-16 00:57:00,1.12202,1.1221,1.12196,1.1221,144199998.0
2006-08-16 00:58:00,1.12205,1.1221,1.12205,1.1221,32900000.0
2006-08-16 00:59:00,1.1221,1.12215,1.1221,1.1221,28800000.0
2006-08-16 01:00:00,1.12212,1.12221,1.12212,1.1222,79000000.0
2006-08-16 01:01:00,1.12215,1.12215,1.12205,1.1221,39400000.0
2006-08-16 01:02:00,1.1221,1.12215,1.12205,1.1221,97200001.0
2006-08-16 01:03:00,1.12215,1.12215,1.12203,1.12215,71199998.0
2006-08-16 01:04:00,1.1221,1.12215,1.12205,1.1221,48200000.0
2006-08-16 01:05:00,1.12215,1.12215,1.12195,1.1221,85300002.0
2006-08-16 01:06:00,1.12205,1.12205,1.12205,1.12205,12700000.0
2006-08-16 01:07:00,1.1221,1.1221,1.1221,1.1221,38700000.0
2006-08-16 01:08:00,1.1221,1.12215,1.12205,1.12215,132799998.0
2006-08-16 01:09:00,1.12206,1.12217,1.12206,1.12216,51499998.0
2006-08-16 01:10:00,1.12222,1.12222,1.12222,1.12222,15100000.0
2006-08-16 01:11:00,1.1222,1.1222,1.1222,1.1222,35799999.0
2006-08-16 01:12:00,1.1222,1.1222,1.1222,1.1222,30500000.0
2006-08-16 01:13:00,1.12215,1.12215,1.12206,1.12206,46100000.0
2006-08-16 01:14:00,1.12209,1.12211,1.12209,1.12211,42200000.0
2006-08-16 01:15:00,1.1222,1.1222,1.12215,1.12215,63499998.0
2006-08-16 01:16:00,1.12218,1.1222,1.12212,1.12215,63600000.0
2006-08-16 01:17:00,1.1222,1.1222,1.12215,1.1222,26800000.0
2006-08-16 01:18:00,1.12225,1.12225,1.12225,1.12225,41799999.0
2006-08-16 01:19:00,1.1222,1.1222,1.1222,1.1222,24400000.0
2006-08-16 01:20:00,1.12212,1.1222,1.12212,1.1222,68800000.0
2006-08-16 01:21:00,1.12218,1.1222,1.12215,1.12215,49300001.0
2006-08-16 01:22:00,1.1222,1.1222,1.1222,1.1222,1600000.0
2006-08-16 01:23:00,1.1222,1.12222,1.1222,1.12222,9700000.0
2006-08-16 01:24:00,1.1222,1.1222,1.12212,1.12212,18300000.0
2006-08-16 01:25:00,1.1222,1.12223,1.12215,1.12223,48300000.0
2006-08-16 01:26:00,1.1222,1.1222,1.1222,1.1222,3200000.0
2006-08-16 01:27:00,1.1222,1.1222,1.12213,1.12215,66900001.0
2006-08-16 01:28:00,1.12225,1.12225,1.12218,1.12218,36900000.0
2006-08-16 01:29:00,1.12221,1.12222,1.12205,1.12218,77600001.0
2006-08-16 01:30:00,1.12213,1.12215,1.12213,1.12215,28800000.0
2006-08-16 01:31:00,1.1222,1.1222,1.12215,1.1222,38600000.0
2006-08-16 01:32:00,1.1222,1.12225,1.1222,1.12225,34500002.0
2006-08-16 01:33:00,1.1222,1.1222,1.12218,1.12218,39300002.0
2006-08-16 01:34:00,1.1222,1.1222,1.12215,1.12215,41600001.0
2006-08-16 01:35:00,1.12225,1.12225,1.1222,1.1222,30300001.0
2006-08-16 01:36:00,1.12225,1.12225,1.12215,1.1222,37400000.0
2006-08-16 01:37:00,1.12213,1.1222,1.12213,1.1222,30299999.0
2006-08-16 01:38:00,1.12215,1.12225,1.12215,1.1222,168200001.0
2006-08-16 01:39:00,1.12218,1.12225,1.12218,1.12225,35200000.0
2006-08-16 01:40:00,1.1221,1.12223,1.1221,1.12223,3400000.0
2006-08-16 01:41:00,1.12225,1.12225,1.12222,1.12222,13700000.0
2006-08-16 01:42:00,1.1222,1.1222,1.1222,1.1222,24100000.0
2006-08-16 01:43:00,1.1222,1.12228,1.1222,1.12228,17800000.0
2006-08-16 01:44:00,1.12217,1.1222,1.12215,1.1222,45600000.0
2006-08-16 01:45:00,1.1222,1.1222,1.1222,1.1222,37100001.0
2006-08-16 01:46:00,1.12215,1.12225,1.12215,1.1222,75900001.0
2006-08-16 01:47:00,1.12223,1.12223,1.12223,1.12223,14300000.0
2006-08-16 01:48:00,1.12225,1.12225,1.12218,1.1222,134900000.0
2006-08-16 01:49:00,1.12225,1.12225,1.1222,1.1222,57100000.0
2006-08-16 01:50:00,1.12217,1.12225,1.12217,1.12225,8100000.0
2006-08-16 01:51:00,1.12222,1.12222,1.12215,1.12215,9600000.0
2006-08-16 01:52:00,1.1222,1.12225,1.12215,1.12225,48000000.0
2006-08-16 01:53:00,1.1222,1.1222,1.1222,1.1222,39100001.0
2006-08-16 01:54:00,1.1222,1.1222,1.12215,1.1222,53800000.0
2006-08-16 01:55:00,1.12212,1.12232,1.12212,1.12232,43600000.0
2006-08-16 01:56:00,1.1223,1.1223,1.1223,1.1223,21500000.0
2006-08-16 01:57:00,1.12238,1.12247,1.12233,1.12235,86200000.0
2006-08-16 01:58:00,1.12239,1.12246,1.12231,1.12245,145700005.0
2006-08-16 01:59:00,1.12254,1.12262,1.12245,1.12259,122400000.0
2006-08-16 02:00:00,1.12253,1.1226,1.12252,1.12252,227299999.0
2006-08-16 02:01:00,1.12263,1.12263,1.12263,1.12263,21500000.0
2006-08-16 02:02:00,1.1226,1.1226,1.1226,1.1226,29600000.0
2006-08-16 02:03:00,1.12256,1.1226,1.12247,1.1226,45499999.0
2006-08-16 02:04:00,1.1226,1.1226,1.1225,1.1225,58500000.0
2006-08-16 02:05:00,1.12259,1.12266,1.12251,1.12261,88100002.0
2006-08-16 02:06:00,1.1225,1.12263,1.1225,1.12263,32100000.0
2006-08-16 02:07:00,1.12269,1.12269,1.12262,1.12265,83100001.0
2006-08-16 02:08:00,1.1227,1.1227,1.12265,1.12265,152000001.0
2006-08-16 02:09:00,1.1227,1.1227,1.12265,1.12265,16000000.0
2006-08-16 02:10:00,1.12268,1.12278,1.12268,1.1227,134100002.0
2006-08-16 02:11:00,1.12269,1.12269,1.1226,1.12262,92300000.0
2006-08-16 02:12:00,1.12258,1.12258,1.12258,1.12258,27299999.0
2006-08-16 02:13:00,1.1226,1.1226,1.1226,1.1226,14400000.0
2006-08-16 02:14:00,1.1226,1.1226,1.1226,1.1226,9600000.0
2006-08-16 02:15:00,1.12265,1.12265,1.12255,1.12265,29900000.0
2006-08-16 02:16:00,1.1226,1.1226,1.1226,1.1226,29700001.0
2006-08-16 02:17:00,1.12265,1.12265,1.12262,1.12262,25500001.0
2006-08-16 02:18:00,1.12257,1.12269,1.12257,1.12269,36700000.0
2006-08-16 02:19:00,1.12262,1.12272,1.1226,1.1227,133299999.0
2006-08-16 02:20:00,1.12265,1.12278,1.12265,1.12275,169099999.0
2006-08-16 02:21:00,1.12265,1.1227,1.12265,1.1227,9600000.0
2006-08-16 02:22:00,1.1227,1.12275,1.12265,1.12275,102399999.0
2006-08-16 02:23:00,1.12268,1.12275,1.1226,1.12275,80599997.0
2006-08-16 02:24:00,1.1227,1.1227,1.12265,1.12265,56000000.0
2006-08-16 02:25:00,1.12265,1.12272,1.12265,1.12272,52400000.0
2006-08-16 02:26:00,1.1227,1.1227,1.12265,1.12265,13600000.0
2006-08-16 02:27:00,1.1227,1.1227,1.1227,1.1227,6400000.0
2006-08-16 02:28:00,1.1227,1.1227,1.1227,1.1227,11900000.0
2006-08-16 02:29:00,1.12265,1.12275,1.12263,1.1227,187200001.0
2006-08-16 02:30:00,1.12272,1.12272,1.1227,1.1227,73200001.0
2006-08-16 02:31:00,1.1227,1.12275,1.12268,1.12268,129800001.0
2006-08-16 02:32:00,1.12275,1.12275,1.1227,1.1227,26200001.0
2006-08-16 02:33:00,1.12271,1.12271,1.12245,1.12245,16000000.0
2006-08-16 02:34:00,1.12239,1.12247,1.12239,1.12247,158000001.0
2006-08-16 02:35:00,1.12252,1.12252,1.12238,1.12238,45300002.0
2006-08-16 02:36:00,1.1224,1.1224,1.1224,1.1224,24399999.0
2006-08-16 02:37:00,1.12234,1.12244,1.12234,1.12235,49000000.0
2006-08-16 02:38:00,1.12235,1.1224,1.12235,1.1224,92000002.0
2006-08-16 02:39:00,1.1224,1.12245,1.12233,1.12245,66199999.0
2006-08-16 02:40:00,1.12236,1.12247,1.12236,1.12246,144500002.0
2006-08-16 02:41:00,1.12236,1.12236,1.12229,1.12229,11300000.0
2006-08-16 02:42:00,1.1223,1.12235,1.1223,1.12235,4800000.0
2006-08-16 02:43:00,1.12235,1.12235,1.1223,1.1223,139400000.0
2006-08-16 02:44:00,1.12225,1.1223,1.12225,1.1223,15900000.0
2006-08-16 02:45:00,1.12225,1.12225,1.12225,1.12225,2800000.0
2006-08-16 02:46:00,1.12225,1.12225,1.12225,1.12225,23900000.0
2006-08-16 02:47:00,1.12231,1.12231,1.12222,1.12222,75300002.0
2006-08-16 02:48:00,1.12233,1.12235,1.12225,1.1223,97399999.0
2006-08-16 02:49:00,1.12235,1.12235,1.1223,1.1223,23200000.0
2006-08-16 02:50:00,1.1223,1.12235,1.1223,1.12232,59500002.0
2006-08-16 02:51:00,1.1224,1.1224,1.12224,1.12231,83300001.0
2006-08-16 02:52:00,1.1224,1.1224,1.12235,1.12235,16300000.0
2006-08-16 02:53:00,1.1223,1.12245,1.1223,1.12243,50900000.0
2006-08-16 02:54:00,1.12237,1.12237,1.12233,1.12233,56000000.0
2006-08-16 02:55:00,1.12235,1.12235,1.12228,1.12228,31799999.0
2006-08-16 02:56:00,1.12239,1.12239,1.12236,1.12236,21700000.0
2006-08-16 02:57:00,1.12236,1.12236,1.12229,1.12229,4100000.0
2006-08-16 02:58:00,1.12234,1.12234,1.12231,1.12231,8100000.0
2006-08-16 02:59:00,1.12245,1.12245,1.12233,1.12245,100000001.0
2006-08-16 03:00:00,1.12237,1.1224,1.12222,1.12238,83899998.0
2006-08-16 03:01:00,1.12233,1.12233,1.12227,1.12227,9700000.0
2006-08-16 03:02:00,1.12223,1.12225,1.1221,1.12225,147800002.0
2006-08-16 03:03:00,1.12226,1.12229,1.12217,1.12223,107400000.0
2006-08-16 03:04:00,1.12232,1.12252,1.12232,1.12241,50499999.0
2006-08-16 03:05:00,1.12243,1.12272,1.12243,1.12268,123399998.0
2006-08-16 03:06:00,1.12267,1.12268,1.12254,1.12267,35199999.0
2006-08-16 03:07:00,1.1227,1.12277,1.1227,1.12273,82600001.0
2006-08-16 03:08:00,1.1228,1.1228,1.12275,1.12275,41700000.0
2006-08-16 03:09:00,1.1228,1.12285,1.12275,1.1228,56499998.0
2006-08-16 03:10:00,1.12273,1.12273,1.12257,1.12257,71599998.0
2006-08-16 03:11:00,1.12258,1.12258,1.12252,1.12252,61600003.0
2006-08-16 03:12:00,1.1226,1.12265,1.1226,1.12262,31700000.0
2006-08-16 03:13:00,1.12267,1.12267,1.12252,1.12255,88000001.0
2006-08-16 03:14:00,1.1226,1.12265,1.12255,1.12255,87800001.0
2006-08-16 03:15:00,1.12253,1.12256,1.12246,1.12246,89600000.0
2006-08-16 03:16:00,1.1225,1.12258,1.1225,1.12258,32999999.0
2006-08-16 03:17:00,1.12252,1.12255,1.12245,1.12245,84300001.0
2006-08-16 03:18:00,1.12255,1.12255,1.12242,1.12253,106599999.0
2006-08-16 03:19:00,1.12245,1.1225,1.12245,1.1225,32799999.0
2006-08-16 03:20:00,1.12255,1.12255,1.1225,1.1225,36600002.0
2006-08-16 03:21:00,1.12254,1.12263,1.1225,1.12263,71900000.0
2006-08-16 03:22:00,1.1226,1.1226,1.12252,1.1226,39099999.0
2006-08-16 03:23:00,1.12252,1.12266,1.12252,1.12253,107300003.0
2006-08-16 03:24:00,1.12247,1.1225,1.12247,1.1225,24900000.0
2006-08-16 03:25:00,1.1225,1.12255,1.12245,1.12253,83900002.0
2006-08-16 03:26:00,1.12255,1.12258,1.12243,1.12243,109200000.0
2006-08-16 03:27:00,1.12245,1.12253,1.12245,1.12253,27900001.0
2006-08-16 03:28:00,1.1226,1.1226,1.1226,1.1226,47799999.0
2006-08-16 03:29:00,1.1226,1.1226,1.1225,1.12252,178200003.0
2006-08-16 03:30:00,1.1226,1.12268,1.12255,1.12255,145400000.0
2006-08-16 03:31:00,1.12255,1.1226,1.1225,1.1226,53499999.0
2006-08-16 03:32:00,1.12257,1.12257,1.12253,1.12253,1600000.0
2006-08-16 03:33:00,1.12245,1.12267,1.12245,1.12267,43100001.0
2006-08-16 03:34:00,1.12265,1.12268,1.12265,1.12268,10400000.0
2006-08-16 03:35:00,1.12257,1.12265,1.12256,1.12256,69500001.0
2006-08-16 03:36:00,1.12252,1.12265,1.12252,1.12265,49100002.0
2006-08-16 03:37:00,1.12258,1.12268,1.12258,1.12261,53399999.0
2006-08-16 03:38:00,1.12255,1.1227,1.12255,1.12262,95299999.0
2006-08-16 03:39:00,1.12258,1.12261,1.12251,1.12258,86400000.0
2006-08-16 03:40:00,1.12255,1.12265,1.12255,1.1226,82900002.0
2006-08-16 03:41:00,1.1226,1.12261,1.12254,1.12258,61300000.0
2006-08-16 03:42:00,1.12252,1.12263,1.12252,1.12263,17500001.0
2006-08-16 03:43:00,1.12273,1.12276,1.1226,1.12262,123900000.0
2006-08-16 03:44:00,1.12267,1.12267,1.12255,1.12255,12900000.0
2006-08-16 03:45:00,1.12257,1.12265,1.12255,1.12255,55500001.0
2006-08-16 03:46:00,1.1226,1.12263,1.1226,1.12263,9500000.0
2006-08-16 03:47:00,1.12263,1.12263,1.12255,1.1226,124400001.0
2006-08-16 03:48:00,1.12255,1.12262,1.12255,1.12255,125599999.0
2006-08-16 03:49:00,1.1226,1.12263,1.12255,1.12255,145199999.0
2006-08-16 03:50:00,1.12255,1.12265,1.12255,1.12265,38999999.0
2006-08-16 03:51:00,1.1226,1.12269,1.12245,1.12245,175500000.0
2006-08-16 03:52:00,1.12238,1.12247,1.12238,1.12247,26800000.0
2006-08-16 03:53:00,1.12255,1.12255,1.12245,1.12255,21700000.0
2006-08-16 03:54:00,1.12248,1.12248,1.1224,1.12248,98200000.0
2006-08-16 03:55:00,1.12243,1.12247,1.12243,1.12247,30400000.0
2006-08-16 03:56:00,1.12241,1.12247,1.12231,1.12231,49000001.0
2006-08-16 03:57:00,1.1223,1.1223,1.1223,1.1223,9300000.0
2006-08-16 03:58:00,1.1222,1.12235,1.1222,1.12235,36699998.0
2006-08-16 03:59:00,1.12237,1.12237,1.12233,1.12233,36200000.0
2006-08-16 04:00:00,1.12238,1.12247,1.12238,1.12247,37500000.0
2006-08-16 04:01:00,1.12245,1.12245,1.12232,1.12232,55200000.0
2006-08-16 04:02:00,1.12245,1.12245,1.12245,1.12245,9600000.0
2006-08-16 04:03:00,1.12235,1.12235,1.12235,1.12235,18400000.0
2006-08-16 04:04:00,1.12248,1.12248,1.12242,1.12242,45500001.0
2006-08-16 04:05:00,1.1225,1.1225,1.1225,1.1225,6400000.0
2006-08-16 04:06:00,1.12247,1.12247,1.12231,1.12235,12000000.0
2006-08-16 04:07:00,1.12231,1.12243,1.12227,1.12243,101700001.0
2006-08-16 04:08:00,1.12235,1.1224,1.12235,1.1224,45100000.0
2006-08-16 04:09:00,1.12242,1.12245,1.1224,1.12243,93800000.0
2006-08-16 04:10:00,1.1224,1.1224,1.1223,1.1224,165899999.0
2006-08-16 04:11:00,1.12235,1.1224,1.12235,1.1224,43099999.0
2006-08-16 04:12:00,1.12242,1.12245,1.12235,1.1224,145300001.0
2006-08-16 04:13:00,1.12245,1.12245,1.1224,1.1224,14400000.0
2006-08-16 04:14:00,1.1224,1.12245,1.12235,1.12235,74100000.0
2006-08-16 04:15:00,1.12248,1.12248,1.12242,1.12242,19900000.0
2006-08-16 04:16:00,1.12245,1.1225,1.12245,1.1225,12800000.0
2006-08-16 04:17:00,1.1224,1.12248,1.1224,1.12248,29500001.0
2006-08-16 04:18:00,1.1225,1.12252,1.1225,1.12252,8000000.0
2006-08-16 04:19:00,1.12245,1.12255,1.1223,1.1223,71400000.0
2006-08-16 04:20:00,1.12255,1.12255,1.1225,1.1225,52100002.0
2006-08-16 04:21:00,1.12245,1.1225,1.1224,1.12248,58100000.0
2006-08-16 04:22:00,1.12244,1.12249,1.12232,1.12249,160500001.0
2006-08-16 04:23:00,1.12247,1.12247,1.12237,1.12242,97499999.0
2006-08-16 04:24:00,1.12245,1.12255,1.12245,1.12245,59400000.0
2006-08-16 04:25:00,1.1225,1.1225,1.1225,1.1225,39700002.0
2006-08-16 04:26:00,1.12252,1.12258,1.12252,1.12258,16900000.0
2006-08-16 04:27:00,1.1227,1.12278,1.1227,1.12278,50199999.0
2006-08-16 04:28:00,1.1226,1.1226,1.1226,1.1226,35900002.0
2006-08-16 04:29:00,1.1227,1.12272,1.1226,1.12265,92200000.0
2006-08-16 04:30:00,1.12267,1.12282,1.12267,1.12282,59700000.0
2006-08-16 04:31:00,1.12283,1.12283,1.12269,1.12271,44300000.0
2006-08-16 04:32:00,1.12263,1.12279,1.12263,1.12278,68000000.0
2006-08-16 04:33:00,1.12275,1.1228,1.1227,1.12275,84100001.0
2006-08-16 04:34:00,1.1228,1.12285,1.12275,1.1228,15300000.0
2006-08-16 04:35:00,1.12273,1.12281,1.12269,1.1228,93099998.0
2006-08-16 04:36:00,1.12277,1.12285,1.12277,1.12285,62600002.0
2006-08-16 04:37:00,1.1228,1.12282,1.1228,1.12282,28099999.0
2006-08-16 04:38:00,1.1228,1.12285,1.12277,1.1228,134700000.0
2006-08-16 04:39:00,1.12282,1.12286,1.12282,1.12286,22300000.0
2006-08-16 04:40:00,1.1229,1.12296,1.12287,1.12287,44600001.0
2006-08-16 04:41:00,1.12287,1.12287,1.12277,1.12277,60799999.0
2006-08-16 04:42:00,1.1228,1.1228,1.1228,1.1228,37500000.0
2006-08-16 04:43:00,1.12278,1.12285,1.1227,1.1228,102900002.0
2006-08-16 04:44:00,1.1228,1.1228,1.1228,1.1228,5600000.0
2006-08-16 04:45:00,1.12275,1.12275,1.12275,1.12275,2000000.0
2006-08-16 04:46:00,1.1228,1.12282,1.12275,1.1228,138800000.0
2006-08-16 04:47:00,1.12275,1.12285,1.12275,1.12277,55700000.0
2006-08-16 04:48:00,1.1228,1.1228,1.12275,1.12275,55099999.0
2006-08-16 04:49:00,1.1228,1.1228,1.12272,1.12275,86100001.0
2006-08-16 04:50:00,1.12275,1.12285,1.12275,1.12275,119399999.0
2006-08-16 04:51:00,1.12283,1.12283,1.12267,1.1227,105600002.0
2006-08-16 04:52:00,1.1227,1.1227,1.1226,1.12267,23800000.0
2006-08-16 04:53:00,1.12267,1.12275,1.12265,1.1227,28000000.0
2006-08-16 04:54:00,1.1227,1.12272,1.12265,1.1227,38100000.0
2006-08-16 04:55:00,1.12265,1.12275,1.12265,1.12272,122200002.0
2006-08-16 04:56:00,1.12265,1.12275,1.12262,1.12275,38900001.0
2006-08-16 04:57:00,1.12275,1.12275,1.12265,1.1227,27600000.0
2006-08-16 04:58:00,1.12255,1.12255,1.12245,1.12245,24100000.0
2006-08-16 04:59:00,1.12237,1.1224,1.12233,1.12237,108600002.0
2006-08-16 05:00:00,1.1224,1.1224,1.1223,1.1223,43100000.0
2006-08-16 05:01:00,1.12241,1.12248,1.12239,1.12248,66800001.0
2006-08-16 05:02:00,1.12253,1.12268,1.1225,1.12267,103500001.0
2006-08-16 05:03:00,1.12272,1.12275,1.12272,1.12275,10100000.0
2006-08-16 05:04:00,1.12265,1.12275,1.12265,1.1227,8800000.0
2006-08-16 05:05:00,1.1227,1.1227,1.1227,1.1227,800000.0
2006-08-16 05:06:00,1.1227,1.1227,1.1227,1.1227,800000.0
2006-08-16 05:07:00,1.12278,1.12278,1.12262,1.1227,67599999.0
2006-08-16 05:08:00,1.1227,1.1227,1.1227,1.1227,800000.0
2006-08-16 05:09:00,1.1227,1.12275,1.12262,1.12263,86000002.0
2006-08-16 05:10:00,1.12265,1.1227,1.12262,1.12268,100000000.0
2006-08-16 05:11:00,1.12272,1.12272,1.12265,1.12265,22300000.0
2006-08-16 05:12:00,1.12272,1.12275,1.1227,1.1227,72900000.0
2006-08-16 05:13:00,1.12262,1.12272,1.12262,1.12268,84700001.0
2006-08-16 05:14:00,1.12272,1.12272,1.12265,1.1227,52600001.0
2006-08-16 05:15:00,1.12265,1.1227,1.12263,1.12263,100800002.0
2006-08-16 05:16:00,1.12275,1.12278,1.12265,1.12265,59499999.0
2006-08-16 05:17:00,1.1227,1.12272,1.12265,1.12265,151099999.0
2006-08-16 05:18:00,1.12268,1.12275,1.12268,1.1227,66300001.0
2006-08-16 05:19:00,1.1227,1.1227,1.12262,1.12262,62700000.0
2006-08-16 05:20:00,1.12278,1.12278,1.12265,1.1227,100500001.0
2006-08-16 05:21:00,1.1227,1.1227,1.1227,1.1227,2600000.0
2006-08-16 05:22:00,1.12268,1.12268,1.12259,1.12268,223000000.0
2006-08-16 05:23:00,1.12267,1.12271,1.12261,1.12261,35000000.0
2006-08-16 05:24:00,1.12254,1.12264,1.12248,1.12252,112199999.0
2006-08-16 05:25:00,1.1226,1.1226,1.1226,1.1226,800000.0
2006-08-16 05:26:00,1.1226,1.12265,1.12255,1.12255,101700003.0
2006-08-16 05:27:00,1.12255,1.1226,1.12255,1.1226,38000000.0
2006-08-16 05:28:00,1.1226,1.1226,1.1226,1.1226,22200000.0
2006-08-16 05:29:00,1.12262,1.1227,1.12261,1.12267,161700001.0
2006-08-16 05:30:00,1.12261,1.12269,1.12261,1.12263,107599998.0
2006-08-16 05:31:00,1.1227,1.12273,1.12258,1.12261,113699999.0
2006-08-16 05:32:00,1.12263,1.1227,1.1225,1.1227,24000000.0
2006-08-16 05:33:00,1.1227,1.1227,1.1227,1.1227,36700002.0
2006-08-16 05:34:00,1.12268,1.12276,1.12268,1.12269,42700001.0
2006-08-16 05:35:00,1.1228,1.1228,1.12278,1.12278,33200000.0
2006-08-16 05:36:00,1.1228,1.12285,1.1228,1.12285,34100000.0
2006-08-16 05:37:00,1.12275,1.1228,1.12275,1.1228,31200000.0
2006-08-16 05:38:00,1.1228,1.12285,1.1227,1.1227,73300000.0
2006-08-16 05:39:00,1.1228,1.12285,1.12275,1.12285,262000003.0
2006-08-16 05:40:00,1.12276,1.12283,1.12269,1.12279,89400001.0
2006-08-16 05:41:00,1.12281,1.12281,1.12274,1.12277,95400002.0
2006-08-16 05:42:00,1.12275,1.12275,1.1227,1.1227,30800000.0
2006-08-16 05:43:00,1.12262,1.12278,1.12262,1.12278,40300000.0
2006-08-16 05:44:00,1.12265,1.12275,1.12265,1.12268,88800000.0
2006-08-16 05:45:00,1.1226,1.12275,1.1226,1.12265,96800000.0
2006-08-16 05:46:00,1.1227,1.12275,1.1227,1.12275,79800002.0
2006-08-16 05:47:00,1.1227,1.12272,1.12262,1.1227,113700000.0
2006-08-16 05:48:00,1.12265,1.1227,1.12265,1.1227,52800001.0
2006-08-16 05:49:00,1.12268,1.12268,1.12266,1.12266,42200001.0
2006-08-16 05:50:00,1.12255,1.12263,1.12255,1.1226,58300000.0
2006-08-16 05:51:00,1.1225,1.12265,1.1225,1.12255,121100000.0
2006-08-16 05:52:00,1.12265,1.12265,1.12252,1.12252,123599999.0
2006-08-16 05:53:00,1.12258,1.12273,1.12251,1.12273,145099998.0
2006-08-16 05:54:00,1.12275,1.12275,1.1227,1.1227,43200000.0
2006-08-16 05:55:00,1.1227,1.12272,1.12265,1.12272,72900000.0
2006-08-16 05:56:00,1.12266,1.12266,1.12263,1.12263,74399999.0
2006-08-16 05:57:00,1.12255,1.1226,1.12255,1.1226,137700001.0
2006-08-16 05:58:00,1.12263,1.1227,1.12263,1.12263,75800000.0
2006-08-16 05:59:00,1.12265,1.12265,1.12265,1.12265,25500001.0
2006-08-16 06:00:00,1.12268,1.12268,1.12265,1.12268,40000000.0
2006-08-16 06:01:00,1.1227,1.12275,1.1226,1.1227,22400000.0
2006-08-16 06:02:00,1.12265,1.12275,1.1226,1.12265,31200000.0
2006-08-16 06:03:00,1.12265,1.12272,1.12265,1.1227,137100001.0
2006-08-16 06:04:00,1.12267,1.1227,1.12265,1.12265,58299999.0
2006-08-16 06:05:00,1.12275,1.12275,1.12262,1.12265,52300001.0
2006-08-16 06:06:00,1.1227,1.1227,1.12265,1.12265,47800000.0
2006-08-16 06:07:00,1.12275,1.12275,1.12265,1.12267,62400000.0
2006-08-16 06:08:00,1.1227,1.12275,1.12268,1.12272,130900001.0
2006-08-16 06:09:00,1.1227,1.1227,1.12265,1.12265,24900000.0
2006-08-16 06:10:00,1.12278,1.12278,1.1226,1.12272,72299998.0
2006-08-16 06:11:00,1.12265,1.12275,1.12265,1.12268,78600000.0
2006-08-16 06:12:00,1.12265,1.1227,1.1226,1.1226,94599999.0
2006-08-16 06:13:00,1.12265,1.1227,1.12265,1.1227,10900000.0
2006-08-16 06:14:00,1.1227,1.1227,1.12265,1.1227,175400001.0
2006-08-16 06:15:00,1.1227,1.12275,1.12262,1.12275,90800002.0
2006-08-16 06:16:00,1.1227,1.12275,1.12265,1.12273,38800000.0
2006-08-16 06:17:00,1.1227,1.12275,1.12265,1.1227,81300000.0
2006-08-16 06:18:00,1.12272,1.12277,1.12265,1.1227,190199999.0
2006-08-16 06:19:00,1.12275,1.12275,1.12267,1.1227,114399999.0
2006-08-16 06:20:00,1.12267,1.1227,1.12267,1.1227,80399998.0
2006-08-16 06:21:00,1.12265,1.1227,1.1226,1.1227,68200000.0
2006-08-16 06:22:00,1.12272,1.12273,1.12268,1.12273,56100001.0
2006-08-16 06:23:00,1.12265,1.1227,1.12265,1.1227,120100003.0
2006-08-16 06:24:00,1.1227,1.12272,1.12265,1.1227,97399999.0
2006-08-16 06:25:00,1.12265,1.12265,1.1225,1.1225,31100001.0
2006-08-16 06:26:00,1.12268,1.12278,1.12265,1.12265,48500000.0
2006-08-16 06:27:00,1.1227,1.1227,1.12265,1.12268,59300002.0
2006-08-16 06:28:00,1.12265,1.12275,1.1226,1.1226,68400000.0
2006-08-16 06:29:00,1.12265,1.12275,1.12265,1.1227,164100000.0
2006-08-16 06:30:00,1.12272,1.12272,1.12272,1.12272,19100000.0
2006-08-16 06:31:00,1.12267,1.12267,1.12255,1.12255,65400000.0
2006-08-16 06:32:00,1.1226,1.1226,1.1226,1.1226,41700000.0
2006-08-16 06:33:00,1.1226,1.1226,1.1225,1.1225,32300000.0
2006-08-16 06:34:00,1.12258,1.1226,1.12257,1.1226,79199999.0
2006-08-16 06:35:00,1.12255,1.12265,1.12255,1.12255,107300000.0
2006-08-16 06:36:00,1.12252,1.12252,1.12252,1.12252,46000000.0
2006-08-16 06:37:00,1.1226,1.12262,1.12255,1.1226,143400004.0
2006-08-16 06:38:00,1.12268,1.12268,1.1226,1.1226,17700000.0
2006-08-16 06:39:00,1.12257,1.1226,1.12255,1.1226,74500000.0
2006-08-16 06:40:00,1.12265,1.12265,1.12255,1.12263,56000001.0
2006-08-16 06:41:00,1.1226,1.12263,1.12252,1.1226,113600002.0
2006-08-16 06:42:00,1.12262,1.12271,1.12257,1.12268,96500001.0
2006-08-16 06:43:00,1.12265,1.1227,1.12265,1.1227,126599999.0
2006-08-16 06:44:00,1.12262,1.12272,1.12262,1.12265,40900000.0
2006-08-16 06:45:00,1.1227,1.12275,1.12265,1.12265,13600000.0
2006-08-16 06:46:00,1.12275,1.12275,1.12265,1.12265,23200000.0
2006-08-16 06:47:00,1.12265,1.12275,1.12265,1.1227,183000003.0
2006-08-16 06:48:00,1.1227,1.12273,1.12265,1.12273,104000002.0
2006-08-16 06:49:00,1.12265,1.12265,1.12265,1.12265,500000.0
2006-08-16 06:50:00,1.12268,1.12269,1.12259,1.12269,48600000.0
2006-08-16 06:51:00,1.12268,1.1227,1.1224,1.1227,93600000.0
2006-08-16 06:52:00,1.1227,1.12275,1.1226,1.12265,127000002.0
2006-08-16 06:53:00,1.12268,1.12268,1.12268,1.12268,800000.0
2006-08-16 06:54:00,1.1227,1.1227,1.1227,1.1227,32700000.0
2006-08-16 06:55:00,1.12275,1.12275,1.1227,1.1227,101000002.0
2006-08-16 06:56:00,1.1227,1.12275,1.1227,1.1227,91600001.0
2006-08-16 06:57:00,1.1227,1.1227,1.12265,1.12265,15200000.0
2006-08-16 06:58:00,1.1227,1.1227,1.1227,1.1227,37700000.0
2006-08-16 06:59:00,1.1226,1.12275,1.1226,1.1227,105800000.0
2006-08-16 07:00:00,1.12265,1.1227,1.12265,1.12265,29400001.0
2006-08-16 07:01:00,1.12275,1.12275,1.12265,1.12265,90200001.0
2006-08-16 07:02:00,1.1227,1.1227,1.12262,1.12262,13800000.0
2006-08-16 07:03:00,1.12275,1.12275,1.12265,1.1227,126500001.0
2006-08-16 07:04:00,1.12265,1.12278,1.12262,1.12278,56300000.0
2006-08-16 07:05:00,1.12279,1.12284,1.12278,1.12281,89700001.0
2006-08-16 07:06:00,1.12285,1.12285,1.12275,1.1228,59400000.0
2006-08-16 07:07:00,1.1228,1.12282,1.12275,1.12275,22300000.0
2006-08-16 07:08:00,1.12275,1.12275,1.12275,1.12275,48600001.0
2006-08-16 07:09:00,1.12275,1.12285,1.12275,1.12275,117100003.0
2006-08-16 07:10:00,1.1228,1.12283,1.1228,1.12283,36600001.0
2006-08-16 07:11:00,1.1228,1.1228,1.1228,1.1228,8800000.0
2006-08-16 07:12:00,1.12275,1.12285,1.12275,1.12278,57000000.0
2006-08-16 07:13:00,1.1228,1.12285,1.12272,1.1228,62700000.0
2006-08-16 07:14:00,1.12275,1.1228,1.12275,1.12277,98799997.0
2006-08-16 07:15:00,1.12277,1.12283,1.12277,1.1228,68500000.0
2006-08-16 07:16:00,1.1228,1.12285,1.1227,1.12275,103399999.0
2006-08-16 07:17:00,1.12277,1.1228,1.12277,1.1228,30400000.0
2006-08-16 07:18:00,1.12275,1.1228,1.12275,1.1228,132600001.0
2006-08-16 07:19:00,1.12275,1.1228,1.12275,1.1228,19100000.0
2006-08-16 07:20:00,1.12267,1.12268,1.12267,1.12268,31200000.0
2006-08-16 07:21:00,1.12259,1.1227,1.12256,1.12268,70200001.0
2006-08-16 07:22:00,1.12265,1.1227,1.12265,1.1227,54899999.0
2006-08-16 07:23:00,1.1227,1.1227,1.1227,1.1227,6600000.0
2006-08-16 07:24:00,1.12272,1.12272,1.12265,1.12265,48399998.0
2006-08-16 07:25:00,1.1227,1.12275,1.12265,1.12265,109100002.0
2006-08-16 07:26:00,1.1227,1.12272,1.12265,1.12265,34600000.0
2006-08-16 07:27:00,1.1227,1.1227,1.12268,1.12268,20800000.0
2006-08-16 07:28:00,1.12265,1.12274,1.12262,1.12262,135299999.0
2006-08-16 07:29:00,1.12252,1.1226,1.12252,1.1226,54700002.0
2006-08-16 07:30:00,1.12255,1.12255,1.12255,1.12255,44700000.0
2006-08-16 07:31:00,1.1226,1.12265,1.12252,1.1226,32100000.0
2006-08-16 07:32:00,1.12265,1.12265,1.1226,1.1226,22500001.0
2006-08-16 07:33:00,1.1226,1.12262,1.12255,1.1226,73500000.0
2006-08-16 07:34:00,1.12255,1.1226,1.12255,1.1226,102200001.0
2006-08-16 07:35:00,1.12255,1.12265,1.12255,1.1226,22500000.0
2006-08-16 07:36:00,1.12258,1.1226,1.12246,1.12256,162300001.0
2006-08-16 07:37:00,1.1226,1.1226,1.1226,1.1226,12200000.0
2006-08-16 07:38:00,1.12265,1.12265,1.12255,1.1226,36900000.0
2006-08-16 07:39:00,1.12252,1.12255,1.12249,1.12249,54300000.0
2006-08-16 07:40:00,1.12245,1.1225,1.12245,1.12248,73800002.0
2006-08-16 07:41:00,1.12245,1.12245,1.12245,1.12245,16800000.0
2006-08-16 07:42:00,1.12247,1.12255,1.12245,1.12255,106400000.0
2006-08-16 07:43:00,1.12255,1.12255,1.12245,1.12245,35800001.0
2006-08-16 07:44:00,1.1225,1.12255,1.1224,1.12255,152300001.0
2006-08-16 07:45:00,1.12243,1.12257,1.12243,1.12255,131499998.0
2006-08-16 07:46:00,1.12248,1.1225,1.12248,1.1225,9600000.0
2006-08-16 07:47:00,1.12245,1.1225,1.12245,1.1225,36700000.0
2006-08-16 07:48:00,1.1225,1.12255,1.1225,1.1225,116799998.0
2006-08-16 07:49:00,1.1225,1.12255,1.12245,1.1225,92500000.0
2006-08-16 07:50:00,1.12255,1.12255,1.12255,1.12255,25700001.0
2006-08-16 07:51:00,1.1225,1.12252,1.12245,1.12245,108399999.0
2006-08-16 07:52:00,1.1225,1.1225,1.12245,1.12245,6400000.0
2006-08-16 07:53:00,1.12257,1.12264,1.12243,1.12249,192100001.0
2006-08-16 07:54:00,1.1225,1.1226,1.12247,1.12247,105599999.0
2006-08-16 07:55:00,1.12252,1.12256,1.12241,1.12248,47800000.0
2006-08-16 07:56:00,1.12248,1.12248,1.12248,1.12248,6400000.0
2006-08-16 07:57:00,1.1224,1.1224,1.12238,1.12238,68699999.0
2006-08-16 07:58:00,1.1224,1.1224,1.12233,1.1224,23100000.0
2006-08-16 07:59:00,1.12235,1.12243,1.12235,1.1224,40000000.0
2006-08-16 08:00:00,1.12235,1.12245,1.12235,1.12245,130799997.0
2006-08-16 08:01:00,1.12235,1.12245,1.12235,1.12245,19300000.0
2006-08-16 08:02:00,1.12235,1.12245,1.12235,1.1224,33500000.0
2006-08-16 08:03:00,1.12237,1.12245,1.12235,1.12245,25900000.0
2006-08-16 08:04:00,1.12235,1.12244,1.1223,1.12244,69900001.0
2006-08-16 08:05:00,1.12239,1.12239,1.1223,1.12239,82000001.0
2006-08-16 08:06:00,1.12245,1.12245,1.1224,1.12245,30100000.0
2006-08-16 08:07:00,1.1224,1.12243,1.12235,1.1224,117000002.0
2006-08-16 08:08:00,1.12238,1.12238,1.12225,1.12238,54800000.0
2006-08-16 08:09:00,1.12236,1.1225,1.12225,1.1225,134400001.0
2006-08-16 08:10:00,1.12252,1.1227,1.12246,1.1227,64600000.0
2006-08-16 08:11:00,1.12272,1.12275,1.12263,1.12275,51200000.0
2006-08-16 08:12:00,1.12275,1.12275,1.1227,1.1227,18300000.0
2006-08-16 08:13:00,1.12273,1.12277,1.12265,1.12265,68000000.0
2006-08-16 08:14:00,1.12265,1.12275,1.12265,1.1227,67200001.0
2006-08-16 08:15:00,1.1227,1.12272,1.12265,1.12265,107499999.0
2006-08-16 08:16:00,1.1227,1.1227,1.12265,1.12265,24100000.0
2006-08-16 08:17:00,1.1227,1.1227,1.12265,1.12267,35400000.0
2006-08-16 08:18:00,1.12264,1.12271,1.12263,1.12265,73400000.0
2006-08-16 08:19:00,1.12275,1.12275,1.1227,1.12275,25500000.0
2006-08-16 08:20:00,1.12269,1.12269,1.12261,1.12261,89600000.0
2006-08-16 08:21:00,1.1226,1.1226,1.1224,1.12248,104499999.0
2006-08-16 08:22:00,1.1225,1.12252,1.12248,1.1225,12000000.0
2006-08-16 08:23:00,1.1225,1.12255,1.12245,1.1225,113699999.0
2006-08-16 08:24:00,1.12248,1.1225,1.12245,1.1225,83500000.0
2006-08-16 08:25:00,1.1225,1.1225,1.12243,1.1225,124399998.0
2006-08-16 08:26:00,1.12255,1.12255,1.12255,1.12255,800000.0
2006-08-16 08:27:00,1.1224,1.12255,1.1224,1.12252,16800000.0
2006-08-16 08:28:00,1.12253,1.12257,1.12247,1.12247,43200001.0
2006-08-16 08:29:00,1.12252,1.12255,1.12247,1.12247,63500002.0
2006-08-16 08:30:00,1.12254,1.12266,1.12254,1.12256,88799999.0
2006-08-16 08:31:00,1.12268,1.12277,1.12268,1.12271,135700000.0
2006-08-16 08:32:00,1.12272,1.12272,1.12254,1.1226,115899999.0
2006-08-16 08:33:00,1.12253,1.12272,1.12253,1.12272,98900000.0
2006-08-16 08:34:00,1.1227,1.12275,1.12265,1.12275,53200000.0
2006-08-16 08:35:00,1.12272,1.12274,1.12258,1.12274,94900000.0
2006-08-16 08:36:00,1.12273,1.12273,1.12265,1.12265,21500001.0
2006-08-16 08:37:00,1.12274,1.12276,1.12274,1.12276,43599998.0
2006-08-16 08:38:00,1.12278,1.12278,1.12265,1.12268,83400002.0
2006-08-16 08:39:00,1.12265,1.12275,1.12265,1.1227,106200000.0
2006-08-16 08:40:00,1.12267,1.1227,1.12267,1.1227,77499997.0
2006-08-16 08:41:00,1.1227,1.12275,1.1226,1.1226,67999998.0
2006-08-16 08:42:00,1.12265,1.1227,1.12265,1.1227,113900000.0
2006-08-16 08:43:00,1.12275,1.12275,1.12263,1.12265,66800001.0
2006-08-16 08:44:00,1.12275,1.12275,1.12275,1.12275,33099998.0
2006-08-16 08:45:00,1.12269,1.12269,1.12264,1.12269,75100001.0
2006-08-16 08:46:00,1.12273,1.12292,1.12271,1.12292,57400002.0
2006-08-16 08:47:00,1.12294,1.12294,1.12288,1.12288,10200000.0
2006-08-16 08:48:00,1.12298,1.12298,1.12289,1.12293,66400000.0
2006-08-16 08:49:00,1.12296,1.12299,1.12296,1.12299,71599998.0
2006-08-16 08:50:00,1.12285,1.12295,1.12285,1.12295,82600001.0
2006-08-16 08:51:00,1.1229,1.1229,1.1229,1.1229,800000.0
2006-08-16 08:52:00,1.1229,1.12292,1.1229,1.12292,116000001.0
2006-08-16 08:53:00,1.12289,1.12293,1.1228,1.1228,68800000.0
2006-08-16 08:54:00,1.12275,1.12292,1.12275,1.12292,111299999.0
2006-08-16 08:55:00,1.1229,1.12295,1.12283,1.12295,96300001.0
2006-08-16 08:56:00,1.1229,1.12295,1.1229,1.12295,105100002.0
2006-08-16 08:57:00,1.12288,1.12288,1.12272,1.12272,97500000.0
2006-08-16 08:58:00,1.1228,1.12288,1.12272,1.1228,162399999.0
2006-08-16 08:59:00,1.12286,1.12298,1.12286,1.1229,37000000.0
2006-08-16 09:00:00,1.1229,1.123,1.12287,1.12287,53900000.0
2006-08-16 09:01:00,1.12288,1.12292,1.12288,1.12292,11200000.0
2006-08-16 09:02:00,1.12295,1.12295,1.1228,1.12281,26400000.0
2006-08-16 09:03:00,1.12285,1.12287,1.12276,1.12287,69299998.0
2006-08-16 09:04:00,1.12285,1.12285,1.12273,1.1228,114100001.0
2006-08-16 09:05:00,1.12276,1.12276,1.12267,1.12267,44000000.0
2006-08-16 09:06:00,1.12263,1.12272,1.12263,1.12267,52600001.0
2006-08-16 09:07:00,1.12269,1.12276,1.12269,1.12276,21700000.0
2006-08-16 09:08:00,1.12277,1.12278,1.12266,1.12275,128500000.0
2006-08-16 09:09:00,1.12267,1.12273,1.12251,1.12273,139000000.0
2006-08-16 09:10:00,1.1227,1.1227,1.12268,1.12268,64100000.0
2006-08-16 09:11:00,1.12263,1.12272,1.12263,1.1227,116600003.0
2006-08-16 09:12:00,1.12272,1.12275,1.12272,1.12275,43899998.0
2006-08-16 09:13:00,1.12287,1.12288,1.12287,1.12288,17700000.0
2006-08-16 09:14:00,1.12301,1.12301,1.12294,1.12294,28800000.0
2006-08-16 09:15:00,1.12292,1.12297,1.12289,1.12293,51099999.0
2006-08-16 09:16:00,1.12296,1.12296,1.12291,1.12291,10500000.0
2006-08-16 09:17:00,1.12292,1.12301,1.12285,1.12285,99299998.0
2006-08-16 09:18:00,1.12285,1.12298,1.12285,1.12298,65300002.0
2006-08-16 09:19:00,1.12285,1.12295,1.12285,1.12285,64800000.0
2006-08-16 09:20:00,1.12291,1.12298,1.12284,1.12298,74600002.0
2006-08-16 09:21:00,1.123,1.12306,1.12291,1.12291,106900002.0
2006-08-16 09:22:00,1.1229,1.1229,1.12288,1.12288,9600000.0
2006-08-16 09:23:00,1.12285,1.1229,1.12285,1.1229,26300000.0
2006-08-16 09:24:00,1.12292,1.12292,1.12275,1.12275,84300001.0
2006-08-16 09:25:00,1.1228,1.12285,1.12275,1.1228,156099999.0
2006-08-16 09:26:00,1.1228,1.1228,1.1228,1.1228,21700000.0
2006-08-16 09:27:00,1.1228,1.12285,1.1228,1.1228,39699998.0
2006-08-16 09:28:00,1.1229,1.12294,1.12275,1.12275,82100001.0
2006-08-16 09:29:00,1.12278,1.12285,1.12278,1.12285,47500000.0
2006-08-16 09:30:00,1.1228,1.1228,1.12278,1.12278,21300000.0
2006-08-16 09:31:00,1.12269,1.12269,1.12256,1.12256,51000000.0
2006-08-16 09:32:00,1.12245,1.1225,1.12245,1.1225,81700000.0
2006-08-16 09:33:00,1.12253,1.1227,1.12251,1.12252,115699998.0
2006-08-16 09:34:00,1.12257,1.12257,1.12246,1.12246,43699999.0
2006-08-16 09:35:00,1.12254,1.12261,1.12234,1.1224,119800001.0
2006-08-16 09:36:00,1.1223,1.1223,1.12227,1.12227,5400000.0
2006-08-16 09:37:00,1.1223,1.12235,1.12225,1.12225,122599998.0
2006-08-16 09:38:00,1.1223,1.12235,1.12223,1.1223,44400000.0
2006-08-16 09:39:00,1.1223,1.12235,1.12225,1.12233,122199999.0
2006-08-16 09:40:00,1.1223,1.12235,1.1223,1.12235,24099999.0
2006-08-16 09:41:00,1.12222,1.1223,1.12222,1.12225,75900000.0
2006-08-16 09:42:00,1.12235,1.12235,1.12227,1.12235,49200001.0
2006-08-16 09:43:00,1.1223,1.12237,1.1223,1.1223,65400000.0
2006-08-16 09:44:00,1.12225,1.12235,1.12225,1.1223,78800002.0
2006-08-16 09:45:00,1.12225,1.1223,1.12225,1.1223,35300000.0
2006-08-16 09:46:00,1.12235,1.12235,1.12235,1.12235,15100000.0
2006-08-16 09:47:00,1.12223,1.12233,1.12223,1.1223,111799999.0
2006-08-16 09:48:00,1.1223,1.1223,1.12228,1.12228,10400000.0
2006-08-16 09:49:00,1.12232,1.12232,1.1223,1.1223,33400000.0
2006-08-16 09:50:00,1.12228,1.12243,1.12228,1.12228,81000001.0
2006-08-16 09:51:00,1.12233,1.12237,1.1223,1.12237,44000000.0
2006-08-16 09:52:00,1.12225,1.12233,1.12223,1.12228,143800002.0
2006-08-16 09:53:00,1.1223,1.1223,1.1222,1.1223,53900000.0
2006-08-16 09:54:00,1.1223,1.1223,1.12223,1.12225,118400000.0
2006-08-16 09:55:00,1.1223,1.12235,1.12225,1.12235,110199998.0
2006-08-16 09:56:00,1.1223,1.1223,1.1223,1.1223,31200000.0
2006-08-16 09:57:00,1.1223,1.12235,1.12223,1.12225,113200000.0
2006-08-16 09:58:00,1.1223,1.1223,1.1223,1.1223,6400000.0
2006-08-16 09:59:00,1.12232,1.12241,1.12232,1.1224,94600000.0
2006-08-16 10:00:00,1.12237,1.12247,1.12237,1.12242,106300001.0
2006-08-16 10:01:00,1.12235,1.12247,1.12235,1.12247,31200001.0
2006-08-16 10:02:00,1.12245,1.12245,1.12231,1.12231,155599999.0
2006-08-16 10:03:00,1.12237,1.12241,1.12233,1.12233,95500001.0
2006-08-16 10:04:00,1.12245,1.12245,1.12233,1.12235,56799999.0
2006-08-16 10:05:00,1.12237,1.12237,1.1223,1.1223,20200000.0
2006-08-16 10:06:00,1.1224,1.12245,1.12235,1.12245,24000000.0
2006-08-16 10:07:00,1.12232,1.1224,1.12232,1.1224,68700001.0
2006-08-16 10:08:00,1.12242,1.12242,1.12242,1.12242,34900002.0
2006-08-16 10:09:00,1.12239,1.12247,1.12239,1.12247,74799997.0
2006-08-16 10:10:00,1.12245,1.1225,1.12245,1.12248,105600000.0
2006-08-16 10:11:00,1.1225,1.1225,1.12242,1.12242,5700000.0
2006-08-16 10:12:00,1.12233,1.12245,1.12233,1.12245,101400001.0
2006-08-16 10:13:00,1.1224,1.12245,1.1224,1.12245,33700000.0
2006-08-16 10:14:00,1.1224,1.12242,1.12235,1.1224,204300002.0
2006-08-16 10:15:00,1.12245,1.12245,1.1223,1.12235,91500000.0
2006-08-16 10:16:00,1.12237,1.12245,1.1223,1.1223,167100001.0
2006-08-16 10:17:00,1.1224,1.1224,1.12235,1.12235,79200002.0
2006-08-16 10:18:00,1.12239,1.12259,1.12239,1.12255,71999999.0
2006-08-16 10:19:00,1.12255,1.12262,1.12255,1.12255,39100000.0
2006-08-16 10:20:00,1.12257,1.12265,1.1225,1.12265,32700000.0
2006-08-16 10:21:00,1.12253,1.12262,1.12235,1.12253,68300001.0
2006-08-16 10:22:00,1.12245,1.12259,1.12245,1.12256,78300000.0
2006-08-16 10:23:00,1.12257,1.12257,1.12247,1.12247,68500000.0
2006-08-16 10:24:00,1.12258,1.1226,1.12251,1.1226,41600001.0
2006-08-16 10:25:00,1.12258,1.12258,1.12247,1.12251,95900000.0
2006-08-16 10:26:00,1.12253,1.12253,1.12252,1.12253,57700000.0
2006-08-16 10:27:00,1.12263,1.12263,1.1226,1.1226,2200000.0
2006-08-16 10:28:00,1.12262,1.12263,1.1225,1.12255,109400001.0
2006-08-16 10:29:00,1.12255,1.12265,1.12252,1.12258,227500001.0
2006-08-16 10:30:00,1.12253,1.12253,1.12245,1.1225,85699999.0
2006-08-16 10:31:00,1.12262,1.12265,1.1226,1.1226,37500000.0
2006-08-16 10:32:00,1.1226,1.1226,1.12252,1.1226,52499999.0
2006-08-16 10:33:00,1.1226,1.1226,1.1226,1.1226,76700001.0
2006-08-16 10:34:00,1.12258,1.12264,1.12248,1.12257,180100005.0
2006-08-16 10:35:00,1.12252,1.12267,1.12252,1.12267,191600003.0
2006-08-16 10:36:00,1.12275,1.12275,1.12262,1.1227,132800002.0
2006-08-16 10:37:00,1.12265,1.12269,1.12262,1.12267,136399998.0
2006-08-16 10:38:00,1.12265,1.12265,1.12252,1.12252,178099995.0
2006-08-16 10:39:00,1.12261,1.12275,1.12261,1.12269,114300001.0
2006-08-16 10:40:00,1.12272,1.12272,1.12255,1.12268,114399999.0
2006-08-16 10:41:00,1.12268,1.12272,1.12261,1.1227,75600000.0
2006-08-16 10:42:00,1.12275,1.12275,1.12266,1.1227,58200000.0
2006-08-16 10:43:00,1.12262,1.12266,1.12252,1.12266,27500000.0
2006-08-16 10:44:00,1.1226,1.12265,1.12255,1.12262,75700000.0
2006-08-16 10:45:00,1.12268,1.12269,1.12262,1.12262,59900000.0
2006-08-16 10:46:00,1.12258,1.12268,1.12255,1.1226,115300002.0
2006-08-16 10:47:00,1.12253,1.12255,1.12252,1.12252,48600001.0
2006-08-16 10:48:00,1.1225,1.12257,1.12245,1.1225,170900001.0
2006-08-16 10:49:00,1.12252,1.12263,1.12241,1.12263,123800000.0
2006-08-16 10:50:00,1.12262,1.12265,1.1225,1.12265,122699999.0
2006-08-16 10:51:00,1.12262,1.12265,1.12255,1.12265,176099999.0
2006-08-16 10:52:00,1.12258,1.1226,1.12252,1.12252,71400000.0
2006-08-16 10:53:00,1.1226,1.1226,1.12255,1.12255,22400000.0
2006-08-16 10:54:00,1.1226,1.12265,1.12255,1.12265,89500001.0
2006-08-16 10:55:00,1.12263,1.12265,1.12255,1.12255,100199999.0
2006-08-16 10:56:00,1.12255,1.12265,1.12255,1.1226,67800000.0
2006-08-16 10:57:00,1.12255,1.12268,1.12253,1.12253,161199998.0
2006-08-16 10:58:00,1.12264,1.12286,1.12262,1.12286,75700000.0
2006-08-16 10:59:00,1.12285,1.12298,1.12277,1.12288,118000000.0
2006-08-16 11:00:00,1.12279,1.12279,1.12268,1.12276,107800001.0
2006-08-16 11:01:00,1.12276,1.12276,1.12264,1.12268,45000001.0
2006-08-16 11:02:00,1.12274,1.12279,1.12273,1.12273,51500000.0
2006-08-16 11:03:00,1.12268,1.12279,1.12264,1.12279,145099998.0
2006-08-16 11:04:00,1.12277,1.12282,1.12269,1.12272,99600001.0
2006-08-16 11:05:00,1.12275,1.12292,1.12275,1.12291,80499997.0
2006-08-16 11:06:00,1.12298,1.12298,1.12288,1.12292,156300002.0
2006-08-16 11:07:00,1.1229,1.1229,1.12282,1.12282,1600000.0
2006-08-16 11:08:00,1.1229,1.12293,1.12285,1.1229,121000000.0
2006-08-16 11:09:00,1.12282,1.12289,1.12282,1.12282,48900000.0
2006-08-16 11:10:00,1.12276,1.12276,1.12267,1.12274,102700002.0
2006-08-16 11:11:00,1.12273,1.12277,1.12266,1.12277,150200002.0
2006-08-16 11:12:00,1.12274,1.12287,1.12274,1.12287,198000003.0
2006-08-16 11:13:00,1.12287,1.12287,1.12275,1.12275,59290000.0
2006-08-16 11:14:00,1.12277,1.12292,1.12273,1.12273,21900000.0
2006-08-16 11:15:00,1.12273,1.12294,1.12273,1.12289,148900001.0
2006-08-16 11:16:00,1.1229,1.12302,1.1229,1.12291,103799999.0
2006-08-16 11:17:00,1.12285,1.1229,1.12285,1.12288,89000002.0
2006-08-16 11:18:00,1.12288,1.12299,1.12288,1.1229,207400001.0
2006-08-16 11:19:00,1.12291,1.12304,1.12291,1.12295,63100000.0
2006-08-16 11:20:00,1.123,1.123,1.12292,1.12292,156399997.0
2006-08-16 11:21:00,1.123,1.12305,1.12295,1.12295,81400001.0
2006-08-16 11:22:00,1.123,1.123,1.123,1.123,4000000.0
2006-08-16 11:23:00,1.12296,1.12296,1.12278,1.12284,109199996.0
2006-08-16 11:24:00,1.1227,1.12286,1.12269,1.12286,64400000.0
2006-08-16 11:25:00,1.12292,1.12292,1.12277,1.12288,137400000.0
2006-08-16 11:26:00,1.1229,1.12295,1.1229,1.12295,67100001.0
2006-08-16 11:27:00,1.12285,1.12285,1.12262,1.12278,123689999.0
2006-08-16 11:28:00,1.12281,1.12287,1.12281,1.12287,100099998.0
2006-08-16 11:29:00,1.12282,1.1229,1.12282,1.12283,89000001.0
2006-08-16 11:30:00,1.1229,1.12292,1.12285,1.1229,162600003.0
2006-08-16 11:31:00,1.12289,1.12291,1.12281,1.12287,53200000.0
2006-08-16 11:32:00,1.1228,1.12285,1.12272,1.1228,158700000.0
2006-08-16 11:33:00,1.12285,1.12313,1.12285,1.12309,75200003.0
2006-08-16 11:34:00,1.12305,1.1233,1.12305,1.12313,166400001.0
2006-08-16 11:35:00,1.12321,1.12326,1.12309,1.12309,113400002.0
2006-08-16 11:36:00,1.12311,1.12322,1.12311,1.12319,99700001.0
2006-08-16 11:37:00,1.12324,1.12324,1.12313,1.12313,43900000.0
2006-08-16 11:38:00,1.12313,1.1232,1.1231,1.12317,97799999.0
2006-08-16 11:39:00,1.1231,1.12312,1.12305,1.12312,68700000.0
2006-08-16 11:40:00,1.1231,1.12315,1.12302,1.1231,141299998.0
2006-08-16 11:41:00,1.12313,1.12313,1.12297,1.123,94600001.0
2006-08-16 11:42:00,1.12303,1.12321,1.12302,1.12305,75799998.0
2006-08-16 11:43:00,1.12311,1.12314,1.12306,1.12312,107999998.0
2006-08-16 11:44:00,1.1229,1.1231,1.1229,1.12308,106000002.0
2006-08-16 11:45:00,1.12317,1.12317,1.12311,1.12311,42899999.0
2006-08-16 11:46:00,1.12315,1.12315,1.12305,1.12315,94300000.0
2006-08-16 11:47:00,1.12314,1.1233,1.12314,1.12318,69800001.0
2006-08-16 11:48:00,1.12306,1.12328,1.12306,1.12315,143700000.0
2006-08-16 11:49:00,1.12315,1.1232,1.12311,1.12315,93100002.0
2006-08-16 11:50:00,1.12315,1.12315,1.12303,1.1231,119000001.0
2006-08-16 11:51:00,1.12314,1.12325,1.12307,1.12307,116500002.0
2006-08-16 11:52:00,1.12315,1.1232,1.1231,1.12313,170300001.0
2006-08-16 11:53:00,1.12313,1.12326,1.12312,1.12312,93600000.0
2006-08-16 11:54:00,1.1232,1.1232,1.1231,1.12313,57700000.0
2006-08-16 11:55:00,1.12322,1.12322,1.12314,1.12318,154599999.0
2006-08-16 11:56:00,1.12315,1.12315,1.12308,1.12315,104000001.0
2006-08-16 11:57:00,1.12313,1.12315,1.12307,1.1231,56400000.0
2006-08-16 11:58:00,1.12308,1.12312,1.12305,1.12305,50299999.0
2006-08-16 11:59:00,1.1231,1.12315,1.12308,1.1231,71700001.0
2006-08-16 12:00:00,1.12317,1.12317,1.12308,1.12315,56900000.0
2006-08-16 12:01:00,1.12313,1.12313,1.12303,1.12305,72100000.0
2006-08-16 12:02:00,1.12305,1.1231,1.12305,1.12305,74300000.0
2006-08-16 12:03:00,1.12307,1.1231,1.12303,1.12303,140899998.0
2006-08-16 12:04:00,1.12313,1.12318,1.12313,1.12318,120800001.0
2006-08-16 12:05:00,1.12308,1.12308,1.12281,1.12296,50200002.0
2006-08-16 12:06:00,1.12313,1.12313,1.12303,1.12303,70600001.0
2006-08-16 12:07:00,1.12313,1.12316,1.1231,1.1231,107699999.0
2006-08-16 12:08:00,1.12307,1.12325,1.12305,1.12325,92399999.0
2006-08-16 12:09:00,1.12328,1.12328,1.12319,1.12328,100900001.0
2006-08-16 12:10:00,1.1233,1.12335,1.1233,1.12335,4000000.0
2006-08-16 12:11:00,1.12325,1.12332,1.12325,1.12331,120600001.0
2006-08-16 12:12:00,1.12324,1.12333,1.12315,1.12328,184600001.0
2006-08-16 12:13:00,1.12325,1.12338,1.12325,1.1233,215600006.0
2006-08-16 12:14:00,1.12333,1.12339,1.12332,1.12332,20200000.0
2006-08-16 12:15:00,1.12341,1.12362,1.12341,1.12357,91000000.0
2006-08-16 12:16:00,1.12349,1.12353,1.12339,1.12348,46000001.0
2006-08-16 12:17:00,1.12353,1.12353,1.12337,1.12344,98100000.0
2006-08-16 12:18:00,1.12346,1.12346,1.12332,1.12332,105599999.0
2006-08-16 12:19:00,1.12341,1.12348,1.12341,1.12348,61000000.0
2006-08-16 12:20:00,1.1235,1.12355,1.12345,1.12345,71000000.0
2006-08-16 12:21:00,1.12349,1.12362,1.12349,1.12358,110900002.0
2006-08-16 12:22:00,1.12364,1.12365,1.12351,1.12365,96000001.0
2006-08-16 12:23:00,1.1237,1.1237,1.1236,1.12365,85599997.0
2006-08-16 12:24:00,1.12365,1.12365,1.1236,1.1236,32000000.0
2006-08-16 12:25:00,1.12362,1.1237,1.1236,1.12365,45200000.0
2006-08-16 12:26:00,1.12371,1.12376,1.12354,1.12354,118299997.0
2006-08-16 12:27:00,1.1235,1.12358,1.12347,1.12357,141100001.0
2006-08-16 12:28:00,1.12347,1.1235,1.12342,1.1235,67900000.0
2006-08-16 12:29:00,1.12342,1.12351,1.12339,1.12342,75100000.0
2006-08-16 12:30:00,1.1233,1.12331,1.12325,1.12331,102099997.0
2006-08-16 12:31:00,1.12325,1.12346,1.12325,1.12346,99300000.0
2006-08-16 12:32:00,1.12335,1.1234,1.1233,1.12332,108700001.0
2006-08-16 12:33:00,1.12325,1.12325,1.12317,1.12317,147100002.0
2006-08-16 12:34:00,1.12315,1.12326,1.12314,1.12315,96900000.0
2006-08-16 12:35:00,1.12312,1.12324,1.12312,1.12319,140200000.0
2006-08-16 12:36:00,1.12319,1.12329,1.12315,1.12324,116699998.0
2006-08-16 12:37:00,1.12325,1.12331,1.12323,1.12325,91700000.0
2006-08-16 12:38:00,1.12333,1.12334,1.12333,1.12334,4800000.0
2006-08-16 12:39:00,1.12341,1.12341,1.12326,1.1233,74799999.0
2006-08-16 12:40:00,1.12335,1.12337,1.12325,1.1233,127300003.0
2006-08-16 12:41:00,1.12328,1.12332,1.12315,1.12316,77300001.0
2006-08-16 12:42:00,1.12316,1.12321,1.12313,1.12319,117000000.0
2006-08-16 12:43:00,1.12314,1.12324,1.12313,1.12323,90600001.0
2006-08-16 12:44:00,1.12327,1.12335,1.12325,1.1233,132700001.0
2006-08-16 12:45:00,1.12331,1.12337,1.12325,1.12332,32400000.0
2006-08-16 12:46:00,1.12335,1.12335,1.1233,1.1233,58100000.0
2006-08-16 12:47:00,1.12334,1.1235,1.12334,1.1235,83100002.0
2006-08-16 12:48:00,1.12352,1.12352,1.12332,1.1234,75900002.0
2006-08-16 12:49:00,1.12337,1.12344,1.12334,1.12334,36900000.0
2006-08-16 12:50:00,1.12335,1.12345,1.12335,1.12339,31900001.0
2006-08-16 12:51:00,1.12325,1.12328,1.12315,1.12328,69300002.0
2006-08-16 12:52:00,1.12338,1.12338,1.12331,1.12331,105100001.0
2006-08-16 12:53:00,1.12332,1.1234,1.12325,1.12325,99700003.0
2006-08-16 12:54:00,1.12323,1.12323,1.12317,1.12317,22700000.0
2006-08-16 12:55:00,1.12317,1.12326,1.12315,1.12315,78300000.0
2006-08-16 12:56:00,1.12321,1.1233,1.12321,1.12328,140899998.0
2006-08-16 12:57:00,1.1233,1.1233,1.1232,1.12328,103199999.0
2006-08-16 12:58:00,1.1232,1.1232,1.12312,1.12319,72900000.0
2006-08-16 12:59:00,1.12318,1.12321,1.12311,1.12321,104999999.0
2006-08-16 13:00:00,1.1231,1.12315,1.12303,1.12305,81700000.0
2006-08-16 13:01:00,1.12313,1.12313,1.12298,1.12307,120100002.0
2006-08-16 13:02:00,1.123,1.12305,1.123,1.123,62099999.0
2006-08-16 13:03:00,1.12306,1.12325,1.12306,1.12325,121700001.0
2006-08-16 13:04:00,1.12316,1.12326,1.12315,1.12317,99400000.0
2006-08-16 13:05:00,1.12315,1.12315,1.12315,1.12315,60400000.0
2006-08-16 13:06:00,1.1232,1.12325,1.12318,1.1232,51200000.0
2006-08-16 13:07:00,1.12321,1.12321,1.12287,1.12287,151600000.0
2006-08-16 13:08:00,1.1229,1.12295,1.12285,1.1229,108999999.0
2006-08-16 13:09:00,1.12287,1.12292,1.12285,1.12292,15700000.0
2006-08-16 13:10:00,1.1229,1.12295,1.1229,1.12295,46300000.0
2006-08-16 13:11:00,1.12297,1.12297,1.1229,1.1229,57700000.0
2006-08-16 13:12:00,1.12278,1.12278,1.12254,1.1226,74600001.0
2006-08-16 13:13:00,1.12258,1.12258,1.12242,1.1225,74300001.0
2006-08-16 13:14:00,1.12252,1.12255,1.12243,1.12243,90399999.0
2006-08-16 13:15:00,1.12237,1.12252,1.12237,1.12252,79300000.0
2006-08-16 13:16:00,1.12248,1.12248,1.12248,1.12248,25500001.0
2006-08-16 13:17:00,1.12248,1.12252,1.12245,1.12249,112200001.0
2006-08-16 13:18:00,1.12249,1.12259,1.1224,1.12242,82700001.0
2006-08-16 13:19:00,1.1224,1.1224,1.1224,1.1224,68000002.0
2006-08-16 13:20:00,1.12238,1.12245,1.12235,1.1224,63500000.0
2006-08-16 13:21:00,1.1224,1.1224,1.1224,1.1224,61600000.0
2006-08-16 13:22:00,1.12232,1.12245,1.12232,1.1224,30300000.0
2006-08-16 13:23:00,1.12235,1.12235,1.12194,1.12194,90199999.0
2006-08-16 13:24:00,1.122,1.12205,1.12193,1.12205,78000000.0
2006-08-16 13:25:00,1.12195,1.12195,1.12173,1.12173,71499997.0
2006-08-16 13:26:00,1.1217,1.12182,1.1217,1.1218,13000000.0
2006-08-16 13:27:00,1.1221,1.12233,1.1221,1.12233,123100000.0
2006-08-16 13:28:00,1.12232,1.12233,1.12222,1.12233,72600002.0
2006-08-16 13:29:00,1.12226,1.12231,1.12217,1.12223,81400002.0
2006-08-16 13:30:00,1.12223,1.12223,1.12202,1.12202,181900001.0
2006-08-16 13:31:00,1.12193,1.12204,1.12193,1.12201,70200000.0
2006-08-16 13:32:00,1.12215,1.12227,1.12211,1.12218,70200000.0
2006-08-16 13:33:00,1.12227,1.12227,1.1221,1.1221,193899999.0
2006-08-16 13:34:00,1.12205,1.12205,1.12195,1.12203,91000000.0
2006-08-16 13:35:00,1.122,1.12211,1.12195,1.12205,71600001.0
2006-08-16 13:36:00,1.122,1.12203,1.122,1.12203,159900003.0
2006-08-16 13:37:00,1.12205,1.12205,1.12158,1.12158,76399999.0
2006-08-16 13:38:00,1.12159,1.12165,1.12146,1.12146,111100001.0
2006-08-16 13:39:00,1.12125,1.12125,1.12115,1.12115,37499998.0
2006-08-16 13:40:00,1.12103,1.12119,1.12103,1.12112,56700000.0
2006-08-16 13:41:00,1.12109,1.12109,1.1209,1.12095,70000000.0
2006-08-16 13:42:00,1.12103,1.12105,1.12089,1.12095,78699999.0
2006-08-16 13:43:00,1.12107,1.12113,1.12103,1.12103,28000000.0
2006-08-16 13:44:00,1.12105,1.12105,1.12094,1.12094,85600000.0
2006-08-16 13:45:00,1.12085,1.12085,1.12066,1.12075,42800001.0
2006-08-16 13:46:00,1.12064,1.12064,1.12051,1.12051,29000000.0
2006-08-16 13:47:00,1.12036,1.12057,1.12036,1.12057,139700000.0
2006-08-16 13:48:00,1.12062,1.12076,1.12062,1.12065,95599999.0
2006-08-16 13:49:00,1.12077,1.12124,1.12077,1.12107,126900004.0
2006-08-16 13:50:00,1.12105,1.12105,1.12094,1.121,91900001.0
2006-08-16 13:51:00,1.12098,1.12119,1.1209,1.12119,83900000.0
2006-08-16 13:52:00,1.12128,1.12139,1.12104,1.12109,58699999.0
2006-08-16 13:53:00,1.12102,1.12102,1.12095,1.12095,44900001.0
2006-08-16 13:54:00,1.12093,1.12102,1.12093,1.12102,13600000.0
2006-08-16 13:55:00,1.12097,1.12097,1.12092,1.12097,44400000.0
2006-08-16 13:56:00,1.12087,1.12087,1.12061,1.12063,156800004.0
2006-08-16 13:57:00,1.12055,1.12066,1.12043,1.12066,148200000.0
2006-08-16 13:58:00,1.12065,1.12076,1.12055,1.12076,183200002.0
2006-08-16 13:59:00,1.12076,1.12087,1.12076,1.12087,27900001.0
2006-08-16 14:00:00,1.12093,1.12102,1.12084,1.12102,62600001.0
2006-08-16 14:01:00,1.12106,1.12106,1.12104,1.12104,24900000.0
2006-08-16 14:02:00,1.12102,1.12112,1.12102,1.12112,47000002.0
2006-08-16 14:03:00,1.12113,1.1214,1.12113,1.1214,44000000.0
2006-08-16 14:04:00,1.12126,1.12142,1.12105,1.12117,66300000.0
2006-08-16 14:05:00,1.12098,1.12109,1.1209,1.12104,120900003.0
2006-08-16 14:06:00,1.12094,1.12097,1.1209,1.1209,23000000.0
2006-08-16 14:07:00,1.12083,1.12083,1.12079,1.12083,33800000.0
2006-08-16 14:08:00,1.12092,1.12095,1.12092,1.12095,31200000.0
2006-08-16 14:09:00,1.12095,1.12095,1.12077,1.12084,72400000.0
2006-08-16 14:10:00,1.12089,1.12089,1.12059,1.12069,178499999.0
2006-08-16 14:11:00,1.12071,1.12078,1.12068,1.12078,82100001.0
2006-08-16 14:12:00,1.1208,1.1208,1.12071,1.12071,82500001.0
2006-08-16 14:13:00,1.12081,1.12081,1.12072,1.12079,46500001.0
2006-08-16 14:14:00,1.12076,1.12084,1.1207,1.1207,90299998.0
2006-08-16 14:15:00,1.12065,1.12074,1.12065,1.12072,38200000.0
2006-08-16 14:16:00,1.12085,1.1209,1.12042,1.12042,66299999.0
2006-08-16 14:17:00,1.12053,1.12067,1.12053,1.12062,49700000.0
2006-08-16 14:18:00,1.12064,1.12068,1.12052,1.12052,82599998.0
2006-08-16 14:19:00,1.12051,1.12058,1.12026,1.12035,93200001.0
2006-08-16 14:20:00,1.12031,1.12054,1.12031,1.1205,115100001.0
2006-08-16 14:21:00,1.12048,1.12061,1.12043,1.12054,86400000.0
2006-08-16 14:22:00,1.12044,1.12045,1.12033,1.12045,127699999.0
2006-08-16 14:23:00,1.1206,1.12079,1.12041,1.12067,104200000.0
2006-08-16 14:24:00,1.12087,1.12106,1.12087,1.12092,79600002.0
2006-08-16 14:25:00,1.12074,1.12086,1.12067,1.12085,109900002.0
2006-08-16 14:26:00,1.12082,1.12104,1.12082,1.12104,79800000.0
2006-08-16 14:27:00,1.12105,1.12115,1.12102,1.12106,114900004.0
2006-08-16 14:28:00,1.12142,1.1216,1.12135,1.12157,94100001.0
2006-08-16 14:29:00,1.1214,1.1214,1.12115,1.12115,89200003.0
2006-08-16 14:30:00,1.12071,1.12071,1.11897,1.11897,120200003.0
2006-08-16 14:31:00,1.1187,1.11879,1.11801,1.11801,182299999.0
2006-08-16 14:32:00,1.11785,1.11876,1.11785,1.11876,86899999.0
2006-08-16 14:33:00,1.1187,1.11874,1.11863,1.11863,120400000.0
2006-08-16 14:34:00,1.1189,1.1189,1.11842,1.11842,54800000.0
2006-08-16 14:35:00,1.11814,1.1184,1.11812,1.11824,98699999.0
2006-08-16 14:36:00,1.11832,1.11832,1.11748,1.11748,130200000.0
2006-08-16 14:37:00,1.11675,1.11675,1.11579,1.11616,76400002.0
2006-08-16 14:38:00,1.11634,1.11639,1.11624,1.11638,144300000.0
2006-08-16 14:39:00,1.11631,1.11635,1.11603,1.11634,88600000.0
2006-08-16 14:40:00,1.1165,1.11686,1.1165,1.11686,63899999.0
2006-08-16 14:41:00,1.11678,1.11678,1.11657,1.11657,40500002.0
2006-08-16 14:42:00,1.11627,1.1164,1.11618,1.11623,181700001.0
2006-08-16 14:43:00,1.11611,1.11627,1.11596,1.11608,127700001.0
2006-08-16 14:44:00,1.11575,1.11575,1.11514,1.11514,76100001.0
2006-08-16 14:45:00,1.11534,1.11608,1.11534,1.11604,151600003.0
2006-08-16 14:46:00,1.11586,1.11586,1.11501,1.11511,126900000.0
2006-08-16 14:47:00,1.11521,1.11587,1.11521,1.11587,93400001.0
2006-08-16 14:48:00,1.11589,1.11589,1.11553,1.11558,118900002.0
2006-08-16 14:49:00,1.11569,1.11587,1.11569,1.11578,170400004.0
2006-08-16 14:50:00,1.11563,1.11563,1.11521,1.11545,113400000.0
2006-08-16 14:51:00,1.11547,1.11567,1.11547,1.1156,72100002.0
2006-08-16 14:52:00,1.11572,1.11579,1.1156,1.1156,164399997.0
2006-08-16 14:53:00,1.11553,1.11582,1.11553,1.11574,69300000.0
2006-08-16 14:54:00,1.11565,1.11579,1.11565,1.11573,127100001.0
2006-08-16 14:55:00,1.11572,1.11572,1.11551,1.11564,155300000.0
2006-08-16 14:56:00,1.11558,1.11575,1.11551,1.11575,71899998.0
2006-08-16 14:57:00,1.11584,1.11606,1.11582,1.11582,92000002.0
2006-08-16 14:58:00,1.11585,1.11592,1.11582,1.11582,103000000.0
2006-08-16 14:59:00,1.11593,1.11598,1.11586,1.11589,90300000.0
2006-08-16 15:00:00,1.11585,1.11586,1.11565,1.11582,196200002.0
2006-08-16 15:01:00,1.11568,1.11586,1.11568,1.11584,80899999.0
2006-08-16 15:02:00,1.11588,1.11593,1.11583,1.11593,149800002.0
2006-08-16 15:03:00,1.11597,1.11616,1.11597,1.11615,145199999.0
2006-08-16 15:04:00,1.11622,1.11633,1.11622,1.11633,71000001.0
2006-08-16 15:05:00,1.11634,1.11643,1.11607,1.11607,119300000.0
2006-08-16 15:06:00,1.11605,1.11605,1.11582,1.11587,133200000.0
2006-08-16 15:07:00,1.11587,1.11607,1.11587,1.11607,56900001.0
2006-08-16 15:08:00,1.11592,1.11601,1.11592,1.11594,113300002.0
2006-08-16 15:09:00,1.11603,1.11607,1.11603,1.11607,11200000.0
2006-08-16 15:10:00,1.1162,1.11639,1.1162,1.11637,76800000.0
2006-08-16 15:11:00,1.11631,1.11631,1.11612,1.11627,196000002.0
2006-08-16 15:12:00,1.11636,1.11641,1.11636,1.11641,33500000.0
2006-08-16 15:13:00,1.11635,1.11648,1.11635,1.11647,157000002.0
2006-08-16 15:14:00,1.11643,1.11643,1.11626,1.11626,69900001.0
2006-08-16 15:15:00,1.1161,1.1164,1.1157,1.1158,135300001.0
2006-08-16 15:16:00,1.11575,1.11586,1.11568,1.11574,78400001.0
2006-08-16 15:17:00,1.11568,1.11568,1.1154,1.11548,71600000.0
2006-08-16 15:18:00,1.11547,1.11554,1.11517,1.11517,149299999.0
2006-08-16 15:19:00,1.11497,1.11507,1.11487,1.11502,84500002.0
2006-08-16 15:20:00,1.11511,1.11559,1.11511,1.11559,74400001.0
2006-08-16 15:21:00,1.11543,1.11546,1.11528,1.11528,195700001.0
2006-08-16 15:22:00,1.11513,1.11536,1.11513,1.11536,32300000.0
2006-08-16 15:23:00,1.11531,1.11534,1.11529,1.11532,78400000.0
2006-08-16 15:24:00,1.11548,1.11571,1.11548,1.11571,8800000.0
2006-08-16 15:25:00,1.11576,1.11587,1.11567,1.11587,127499997.0
2006-08-16 15:26:00,1.11586,1.11586,1.11579,1.11579,2100000.0
2006-08-16 15:27:00,1.11582,1.11584,1.11577,1.11577,77199999.0
2006-08-16 15:28:00,1.11572,1.11583,1.11572,1.11575,102599999.0
2006-08-16 15:29:00,1.11587,1.11596,1.11587,1.1159,93399999.0
2006-08-16 15:30:00,1.11597,1.11597,1.11578,1.11584,232500003.0
2006-08-16 15:31:00,1.11582,1.11582,1.1157,1.1157,40100000.0
2006-08-16 15:32:00,1.1157,1.1158,1.11562,1.11562,155299997.0
2006-08-16 15:33:00,1.11565,1.11578,1.1156,1.11563,113900001.0
2006-08-16 15:34:00,1.11586,1.11593,1.11581,1.11584,111200002.0
2006-08-16 15:35:00,1.11577,1.11577,1.11563,1.11566,66600001.0
2006-08-16 15:36:00,1.11558,1.11563,1.11549,1.11561,175090001.0
2006-08-16 15:37:00,1.11561,1.11588,1.11561,1.11588,19400000.0
2006-08-16 15:38:00,1.11587,1.11587,1.11573,1.11576,76600001.0
2006-08-16 15:39:00,1.11575,1.11583,1.11572,1.11576,82399999.0
2006-08-16 15:40:00,1.11576,1.11576,1.11531,1.11531,61400000.0
2006-08-16 15:41:00,1.11482,1.11482,1.11432,1.11447,107900001.0
2006-08-16 15:42:00,1.11441,1.11456,1.11435,1.11456,38800000.0
2006-08-16 15:43:00,1.11468,1.11468,1.11463,1.11463,107700001.0
2006-08-16 15:44:00,1.11472,1.11477,1.11459,1.11477,74499998.0
2006-08-16 15:45:00,1.11476,1.11494,1.11465,1.11481,92599999.0
2006-08-16 15:46:00,1.11481,1.1151,1.11481,1.11509,86800000.0
2006-08-16 15:47:00,1.11505,1.11505,1.11493,1.11493,74799999.0
2006-08-16 15:48:00,1.11489,1.11502,1.11468,1.11468,50200000.0
2006-08-16 15:49:00,1.11468,1.11485,1.11463,1.11472,74700000.0
2006-08-16 15:50:00,1.11492,1.11498,1.11492,1.11498,25800001.0
2006-08-16 15:51:00,1.1152,1.11539,1.11507,1.11517,86100001.0
2006-08-16 15:52:00,1.1151,1.11531,1.1151,1.11523,121800000.0
2006-08-16 15:53:00,1.1153,1.11533,1.11522,1.11522,43500000.0
2006-08-16 15:54:00,1.11539,1.11557,1.11527,1.11552,124400000.0
2006-08-16 15:55:00,1.11557,1.11565,1.1155,1.11557,130000004.0
2006-08-16 15:56:00,1.11563,1.1158,1.11563,1.1158,96000003.0
2006-08-16 15:57:00,1.11571,1.11573,1.11546,1.11546,128400000.0
2006-08-16 15:58:00,1.11543,1.11565,1.11543,1.11553,178399998.0
2006-08-16 15:59:00,1.11562,1.11591,1.11562,1.1159,30400000.0
2006-08-16 16:00:00,1.11588,1.11615,1.11587,1.11608,126299999.0
2006-08-16 16:01:00,1.11612,1.11616,1.11589,1.11597,124699999.0
2006-08-16 16:02:00,1.11588,1.11588,1.11561,1.11568,159600003.0
2006-08-16 16:03:00,1.11572,1.11577,1.11571,1.11576,70000002.0
2006-08-16 16:04:00,1.11571,1.11599,1.11571,1.11593,98499999.0
2006-08-16 16:05:00,1.11598,1.11599,1.1159,1.11593,47500001.0
2006-08-16 16:06:00,1.11604,1.1161,1.11604,1.11609,90800000.0
2006-08-16 16:07:00,1.1162,1.11625,1.11616,1.1162,49599999.0
2006-08-16 16:08:00,1.11617,1.11633,1.11614,1.11625,62200000.0
2006-08-16 16:09:00,1.11617,1.11624,1.11613,1.11619,146000000.0
2006-08-16 16:10:00,1.11623,1.11623,1.1161,1.1162,195499998.0
2006-08-16 16:11:00,1.11623,1.11623,1.11615,1.11615,24200001.0
2006-08-16 16:12:00,1.11617,1.11618,1.11617,1.11618,57600003.0
2006-08-16 16:13:00,1.11617,1.11617,1.11602,1.11609,129199999.0
2006-08-16 16:14:00,1.11603,1.11621,1.11596,1.11618,167199999.0
2006-08-16 16:15:00,1.11602,1.11605,1.11602,1.11602,27900001.0
2006-08-16 16:16:00,1.11605,1.11606,1.11605,1.11605,41700000.0
2006-08-16 16:17:00,1.11617,1.11627,1.11606,1.11618,143100001.0
2006-08-16 16:18:00,1.11618,1.11618,1.11608,1.11609,112799999.0
2006-08-16 16:19:00,1.1161,1.11615,1.11603,1.11603,121699999.0
2006-08-16 16:20:00,1.11602,1.11622,1.11602,1.11622,96699999.0
2006-08-16 16:21:00,1.11615,1.1162,1.11615,1.11615,145100001.0
2006-08-16 16:22:00,1.11616,1.11627,1.11616,1.11626,96399998.0
2006-08-16 16:23:00,1.11628,1.11631,1.11618,1.11624,130500000.0
2006-08-16 16:24:00,1.1163,1.11635,1.11627,1.11627,83400000.0
2006-08-16 16:25:00,1.11658,1.11713,1.11658,1.11697,49300000.0
2006-08-16 16:26:00,1.11682,1.11682,1.11647,1.11647,130300001.0
2006-08-16 16:27:00,1.11649,1.11676,1.11649,1.11672,114699999.0
2006-08-16 16:28:00,1.11671,1.11683,1.11671,1.11681,87900000.0
2006-08-16 16:29:00,1.11685,1.11692,1.11664,1.11664,121300000.0
2006-08-16 16:30:00,1.11663,1.11685,1.11663,1.11685,70400000.0
2006-08-16 16:31:00,1.11694,1.11714,1.11687,1.11687,93100001.0
2006-08-16 16:32:00,1.11695,1.11718,1.11673,1.11708,151600002.0
2006-08-16 16:33:00,1.11696,1.11696,1.11676,1.11676,18600000.0
2006-08-16 16:34:00,1.11642,1.11671,1.11629,1.11637,29000000.0
2006-08-16 16:35:00,1.11639,1.11648,1.11636,1.11648,60299998.0
2006-08-16 16:36:00,1.11648,1.11648,1.1164,1.11648,67500000.0
2006-08-16 16:37:00,1.1164,1.11645,1.1163,1.1163,48499998.0
2006-08-16 16:38:00,1.11621,1.11622,1.11608,1.11608,65999999.0
2006-08-16 16:39:00,1.11621,1.11637,1.11617,1.11617,14400000.0
2006-08-16 16:40:00,1.11625,1.11642,1.11621,1.11623,66100000.0
2006-08-16 16:41:00,1.1162,1.11629,1.11615,1.11615,130199998.0
2006-08-16 16:42:00,1.11612,1.11615,1.11593,1.11593,53499998.0
2006-08-16 16:43:00,1.11596,1.11621,1.11596,1.11612,65800000.0
2006-08-16 16:44:00,1.11615,1.11623,1.11607,1.11614,32800000.0
2006-08-16 16:45:00,1.11615,1.11622,1.11615,1.11622,50000000.0
2006-08-16 16:46:00,1.11617,1.11617,1.11607,1.11607,91900000.0
2006-08-16 16:47:00,1.11624,1.11653,1.11624,1.11651,98000001.0
2006-08-16 16:48:00,1.11643,1.11651,1.11639,1.1165,59300000.0
2006-08-16 16:49:00,1.11646,1.1166,1.11646,1.11655,130799998.0
2006-08-16 16:50:00,1.11646,1.11646,1.11626,1.11628,118600001.0
2006-08-16 16:51:00,1.11636,1.11678,1.11636,1.11673,103000001.0
2006-08-16 16:52:00,1.11664,1.11664,1.11664,1.11664,47800000.0
2006-08-16 16:53:00,1.11652,1.11653,1.11637,1.11648,106300003.0
2006-08-16 16:54:00,1.11652,1.11656,1.11648,1.11648,89600000.0
2006-08-16 16:55:00,1.11651,1.11658,1.11651,1.11658,50000000.0
2006-08-16 16:56:00,1.1167,1.11686,1.11658,1.11685,229200000.0
2006-08-16 16:57:00,1.11684,1.11687,1.11654,1.1167,136400000.0
2006-08-16 16:58:00,1.11666,1.11685,1.11664,1.11669,89499998.0
2006-08-16 16:59:00,1.1166,1.11667,1.11647,1.11647,39200000.0
2006-08-16 17:00:00,1.11656,1.11674,1.11646,1.11646,68100001.0
2006-08-16 17:01:00,1.11644,1.11653,1.11644,1.11653,39900001.0
2006-08-16 17:02:00,1.11672,1.11685,1.11672,1.11675,56600000.0
2006-08-16 17:03:00,1.11684,1.117,1.11684,1.11694,55300000.0
2006-08-16 17:04:00,1.11687,1.11702,1.11687,1.11698,56600001.0
2006-08-16 17:05:00,1.11707,1.11708,1.11707,1.11708,10200000.0
2006-08-16 17:06:00,1.11708,1.11717,1.11706,1.1171,135000001.0
2006-08-16 17:07:00,1.11712,1.11715,1.1169,1.11695,52800000.0
2006-08-16 17:08:00,1.11687,1.11695,1.11663,1.11663,48000000.0
2006-08-16 17:09:00,1.11669,1.11669,1.11661,1.11661,45000000.0
2006-08-16 17:10:00,1.11664,1.11673,1.11658,1.11673,135100005.0
2006-08-16 17:11:00,1.11662,1.11662,1.11662,1.11662,800000.0
2006-08-16 17:12:00,1.11665,1.11675,1.11665,1.11675,82800000.0
2006-08-16 17:13:00,1.11665,1.1167,1.11665,1.1167,1600000.0
2006-08-16 17:14:00,1.11665,1.11675,1.11665,1.11675,20700000.0
2006-08-16 17:15:00,1.11665,1.11665,1.11665,1.11665,16000000.0
2006-08-16 17:16:00,1.11669,1.11675,1.11658,1.11658,72700000.0
2006-08-16 17:17:00,1.11656,1.11669,1.11656,1.1166,112300001.0
2006-08-16 17:18:00,1.11663,1.11663,1.11657,1.11657,4000000.0
2006-08-16 17:19:00,1.11665,1.11665,1.11658,1.11658,39199999.0
2006-08-16 17:20:00,1.11655,1.11662,1.11653,1.11662,122700003.0
2006-08-16 17:21:00,1.11658,1.11659,1.11648,1.11655,32700000.0
2006-08-16 17:22:00,1.11657,1.11666,1.11651,1.11655,92400002.0
2006-08-16 17:23:00,1.11653,1.11653,1.11641,1.11647,38200000.0
2006-08-16 17:24:00,1.1165,1.11665,1.11649,1.11665,75400000.0
2006-08-16 17:25:00,1.11672,1.11681,1.11667,1.11668,124600002.0
2006-08-16 17:26:00,1.11662,1.11662,1.11652,1.11652,142100000.0
2006-08-16 17:27:00,1.11651,1.11663,1.11651,1.11663,30600000.0
2006-08-16 17:28:00,1.11663,1.11663,1.11625,1.1163,63700000.0
2006-08-16 17:29:00,1.11627,1.11635,1.11626,1.11635,100600000.0
2006-08-16 17:30:00,1.11631,1.11631,1.11603,1.11603,100099998.0
2006-08-16 17:31:00,1.11593,1.11593,1.11576,1.11576,124600001.0
2006-08-16 17:32:00,1.11585,1.11585,1.11578,1.11578,92000001.0
2006-08-16 17:33:00,1.11571,1.11571,1.11564,1.11564,21700000.0
2006-08-16 17:34:00,1.11562,1.11567,1.11562,1.11567,82400000.0
2006-08-16 17:35:00,1.1156,1.11571,1.11559,1.1156,82200001.0
2006-08-16 17:36:00,1.11563,1.11563,1.1154,1.1154,71500001.0
2006-08-16 17:37:00,1.11539,1.11548,1.11536,1.11545,103900000.0
2006-08-16 17:38:00,1.11543,1.11551,1.11534,1.11538,91100000.0
2006-08-16 17:39:00,1.11538,1.11547,1.11538,1.11542,113800000.0
2006-08-16 17:40:00,1.11551,1.11564,1.11551,1.11564,60200001.0
2006-08-16 17:41:00,1.11562,1.11562,1.1155,1.11559,113300003.0
2006-08-16 17:42:00,1.11568,1.11582,1.11568,1.11582,34400000.0
2006-08-16 17:43:00,1.1159,1.11593,1.11585,1.11593,24700000.0
2006-08-16 17:44:00,1.11586,1.11589,1.1158,1.11584,160500000.0
2006-08-16 17:45:00,1.11573,1.11573,1.11572,1.11572,8600000.0
2006-08-16 17:46:00,1.11579,1.11588,1.11579,1.1158,8000000.0
2006-08-16 17:47:00,1.1158,1.11586,1.11575,1.11585,86599999.0
2006-08-16 17:48:00,1.11581,1.11581,1.1157,1.11575,100599999.0
2006-08-16 17:49:00,1.11579,1.1159,1.1157,1.1157,108100002.0
2006-08-16 17:50:00,1.11576,1.11578,1.11574,1.11574,32700000.0
2006-08-16 17:51:00,1.11577,1.11577,1.11562,1.11562,34200000.0
2006-08-16 17:52:00,1.1156,1.11575,1.1156,1.11563,50800000.0
2006-08-16 17:53:00,1.11553,1.11568,1.11553,1.11564,167800001.0
2006-08-16 17:54:00,1.11574,1.11601,1.11574,1.11601,39900000.0
2006-08-16 17:55:00,1.116,1.116,1.11593,1.116,56000001.0
2006-08-16 17:56:00,1.11598,1.11602,1.11591,1.11594,54900001.0
2006-08-16 17:57:00,1.11605,1.11605,1.11597,1.116,58900000.0
2006-08-16 17:58:00,1.11599,1.11602,1.11587,1.11592,111500003.0
2006-08-16 17:59:00,1.11588,1.11599,1.11588,1.11593,81700000.0
2006-08-16 18:00:00,1.11592,1.11601,1.1158,1.11586,69600000.0
2006-08-16 18:01:00,1.11573,1.11575,1.11566,1.11567,612999999.0
2006-08-16 18:02:00,1.11575,1.11589,1.11573,1.11582,689000008.0
2006-08-16 18:03:00,1.11584,1.11596,1.11581,1.11596,762400005.0
2006-08-16 18:04:00,1.11593,1.11598,1.11579,1.11593,838099998.0
2006-08-16 18:05:00,1.116,1.1161,1.11593,1.11609,772999997.0
2006-08-16 18:06:00,1.1161,1.11613,1.116,1.1161,488500002.0
2006-08-16 18:07:00,1.11612,1.11625,1.11608,1.1162,1181200007.0
2006-08-16 18:08:00,1.11625,1.1166,1.11625,1.11657,1120100008.0
2006-08-16 18:09:00,1.1166,1.11662,1.11635,1.11635,592799999.0
2006-08-16 18:10:00,1.1164,1.11648,1.11627,1.11632,806800000.0
2006-08-16 18:11:00,1.1164,1.11642,1.11624,1.11633,708100011.0
2006-08-16 18:12:00,1.11627,1.11628,1.11615,1.11615,85200000.0
2006-08-16 18:13:00,1.11613,1.11613,1.11595,1.11609,384499994.0
2006-08-16 18:14:00,1.11604,1.11604,1.11573,1.11585,534700001.0
2006-08-16 18:15:00,1.11583,1.11609,1.11583,1.116,652100006.0
2006-08-16 18:16:00,1.11608,1.11641,1.11608,1.11628,388000001.0
2006-08-16 18:17:00,1.1163,1.11638,1.11623,1.11633,920000000.0
2006-08-16 18:18:00,1.11627,1.11629,1.11611,1.11611,480999997.0
2006-08-16 18:19:00,1.11611,1.11611,1.11577,1.1159,165799998.0
2006-08-16 18:20:00,1.11598,1.11609,1.11593,1.116,546100004.0
2006-08-16 18:21:00,1.11608,1.11619,1.11608,1.1161,210199999.0
2006-08-16 18:22:00,1.11618,1.11641,1.11618,1.11626,204300003.0
2006-08-16 18:23:00,1.11632,1.11652,1.11632,1.1164,363200002.0
2006-08-16 18:24:00,1.11642,1.11651,1.1164,1.11646,649499993.0
2006-08-16 18:25:00,1.11645,1.1165,1.11634,1.11649,375500001.0
2006-08-16 18:26:00,1.11648,1.11655,1.11629,1.1164,907499996.0
2006-08-16 18:27:00,1.11643,1.11649,1.11631,1.11649,663299999.0
2006-08-16 18:28:00,1.11652,1.1166,1.11649,1.11652,492899999.0
2006-08-16 18:29:00,1.11652,1.1166,1.11651,1.11653,349789996.0
2006-08-16 18:30:00,1.11652,1.11666,1.1165,1.11661,709100004.0
2006-08-16 18:31:00,1.11662,1.11668,1.11658,1.1166,429699999.0
2006-08-16 18:32:00,1.11656,1.11662,1.11643,1.11647,461699999.0
2006-08-16 18:33:00,1.11646,1.11657,1.1164,1.1165,442400002.0
2006-08-16 18:34:00,1.11658,1.11667,1.11651,1.11667,358600000.0
2006-08-16 18:35:00,1.11669,1.11669,1.11656,1.11667,549000004.0
2006-08-16 18:36:00,1.11669,1.11669,1.11657,1.11658,433500000.0
2006-08-16 18:37:00,1.11657,1.11665,1.11657,1.11658,76000000.0
2006-08-16 18:38:00,1.11667,1.11694,1.11667,1.11688,183700001.0
2006-08-16 18:39:00,1.1169,1.11693,1.11684,1.1169,238199997.0
2006-08-16 18:40:00,1.1169,1.11695,1.11685,1.1169,691300003.0
2006-08-16 18:41:00,1.11694,1.1172,1.11692,1.11704,278200000.0
2006-08-16 18:42:00,1.11703,1.11709,1.11688,1.11703,411500001.0
2006-08-16 18:43:00,1.11707,1.11713,1.11703,1.11703,450600001.0
2006-08-16 18:44:00,1.11699,1.11699,1.11692,1.11692,238300001.0
2006-08-16 18:45:00,1.11693,1.11693,1.11679,1.11682,332099999.0
2006-08-16 18:46:00,1.11686,1.11695,1.11684,1.11687,296900000.0
2006-08-16 18:47:00,1.11682,1.11696,1.11682,1.11695,60400000.0
2006-08-16 18:48:00,1.11695,1.11709,1.11695,1.11709,244599998.0
2006-08-16 18:49:00,1.11712,1.11713,1.11704,1.11713,70000001.0
2006-08-16 18:50:00,1.11715,1.11741,1.11715,1.11741,106999999.0
2006-08-16 18:51:00,1.11745,1.11766,1.11745,1.11753,78300001.0
2006-08-16 18:52:00,1.1175,1.11756,1.11746,1.1175,54700000.0
2006-08-16 18:53:00,1.11755,1.11777,1.11751,1.11751,534200003.0
2006-08-16 18:54:00,1.11746,1.11774,1.1174,1.11774,180699998.0
2006-08-16 18:55:00,1.11773,1.11786,1.11765,1.11768,555199998.0
2006-08-16 18:56:00,1.11768,1.11768,1.11755,1.1176,172700002.0
2006-08-16 18:57:00,1.11767,1.11782,1.11767,1.11773,228999998.0
2006-08-16 18:58:00,1.11777,1.11778,1.11769,1.11769,223500001.0
2006-08-16 18:59:00,1.11768,1.11772,1.11753,1.11753,618600002.0
2006-08-16 19:00:00,1.11755,1.11761,1.11751,1.11753,225599998.0
2006-08-16 19:01:00,1.11745,1.1175,1.11733,1.1174,144799998.0
2006-08-16 19:02:00,1.11742,1.11757,1.11739,1.11757,255700000.0
2006-08-16 19:03:00,1.11763,1.11784,1.11762,1.11768,436200005.0
2006-08-16 19:04:00,1.11772,1.11772,1.11755,1.11756,149300002.0
2006-08-16 19:05:00,1.11759,1.11786,1.11759,1.11786,246700001.0
2006-08-16 19:06:00,1.11792,1.11797,1.11777,1.11792,443399996.0
2006-08-16 19:07:00,1.11795,1.11799,1.11795,1.11797,153399999.0
2006-08-16 19:08:00,1.11794,1.11801,1.1179,1.11801,432800002.0
2006-08-16 19:09:00,1.118,1.118,1.11783,1.11786,452499996.0
2006-08-16 19:10:00,1.11794,1.11798,1.11792,1.11793,133100001.0
2006-08-16 19:11:00,1.11794,1.11798,1.11787,1.11789,311899998.0
2006-08-16 19:12:00,1.11792,1.11802,1.11792,1.11797,320300005.0
2006-08-16 19:13:00,1.11792,1.11798,1.11789,1.11798,181800004.0
2006-08-16 19:14:00,1.11797,1.11812,1.11795,1.11799,352700000.0
2006-08-16 19:15:00,1.1179,1.1179,1.11785,1.1179,354599999.0
2006-08-16 19:16:00,1.11791,1.11798,1.11791,1.11792,365699997.0
2006-08-16 19:17:00,1.11793,1.11795,1.11785,1.11793,341700004.0
2006-08-16 19:18:00,1.1179,1.11793,1.11774,1.11777,496500000.0
2006-08-16 19:19:00,1.11771,1.11779,1.1177,1.1177,182200002.0
2006-08-16 19:20:00,1.11765,1.11765,1.11752,1.11752,97299999.0
2006-08-16 19:21:00,1.11755,1.11758,1.1175,1.1175,216800001.0
2006-08-16 19:22:00,1.1175,1.1175,1.11735,1.11745,225599999.0
2006-08-16 19:23:00,1.1174,1.11742,1.1174,1.11742,27000001.0
2006-08-16 19:24:00,1.11743,1.11747,1.11743,1.11745,105200000.0
2006-08-16 19:25:00,1.11743,1.11743,1.11734,1.11739,92500001.0
2006-08-16 19:26:00,1.1174,1.1174,1.11735,1.11735,38500001.0
2006-08-16 19:27:00,1.1174,1.11742,1.11732,1.11735,406000000.0
2006-08-16 19:28:00,1.11741,1.11751,1.11741,1.11748,208700000.0
2006-08-16 19:29:00,1.11743,1.11743,1.11725,1.11727,77400000.0
2006-08-16 19:30:00,1.11733,1.11733,1.11717,1.11724,164099999.0
2006-08-16 19:31:00,1.11725,1.11725,1.11714,1.11714,125299999.0
2006-08-16 19:32:00,1.11709,1.11709,1.11696,1.11696,34300000.0
2006-08-16 19:33:00,1.11693,1.11722,1.11693,1.1172,310399996.0
2006-08-16 19:34:00,1.11719,1.11719,1.117,1.117,59200000.0
2006-08-16 19:35:00,1.11702,1.11716,1.11702,1.11713,114899997.0
2006-08-16 19:36:00,1.11716,1.11737,1.11716,1.11725,60100001.0
2006-08-16 19:37:00,1.11741,1.11745,1.11727,1.11739,556700001.0
2006-08-16 19:38:00,1.11735,1.11767,1.11735,1.11767,135600001.0
2006-08-16 19:39:00,1.11765,1.11781,1.11764,1.11772,409500003.0
2006-08-16 19:40:00,1.11772,1.11772,1.11757,1.11761,263499998.0
2006-08-16 19:41:00,1.11757,1.11763,1.11757,1.11763,313800001.0
2006-08-16 19:42:00,1.11763,1.11771,1.11763,1.1177,204099999.0
2006-08-16 19:43:00,1.11775,1.11775,1.11765,1.11768,165900001.0
2006-08-16 19:44:00,1.1177,1.11774,1.11769,1.11774,84500001.0
2006-08-16 19:45:00,1.11776,1.11777,1.11765,1.11777,72000000.0
2006-08-16 19:46:00,1.11786,1.11805,1.11786,1.11805,37500000.0
2006-08-16 19:47:00,1.11801,1.11801,1.11795,1.11799,82100001.0
2006-08-16 19:48:00,1.11802,1.1181,1.11802,1.11805,90300000.0
2006-08-16 19:49:00,1.11812,1.11823,1.11812,1.11819,201399999.0
2006-08-16 19:50:00,1.11831,1.11843,1.11831,1.11838,71400001.0
2006-08-16 19:51:00,1.11828,1.11842,1.11826,1.11832,73500000.0
2006-08-16 19:52:00,1.1182,1.1183,1.1182,1.11821,99099999.0
2006-08-16 19:53:00,1.11815,1.11819,1.11804,1.11808,138999999.0
2006-08-16 19:54:00,1.1181,1.1181,1.11802,1.11805,66600000.0
2006-08-16 19:55:00,1.11815,1.11816,1.11797,1.11797,133100002.0
2006-08-16 19:56:00,1.11816,1.1182,1.1181,1.1181,228500003.0
2006-08-16 19:57:00,1.11808,1.11812,1.11803,1.11812,183800002.0
2006-08-16 19:58:00,1.1181,1.11822,1.1181,1.11816,134800001.0
2006-08-16 19:59:00,1.11814,1.11814,1.11805,1.11805,215100000.0
2006-08-16 20:00:00,1.11818,1.11839,1.11818,1.11831,13900000.0
2006-08-16 20:01:00,1.11826,1.11834,1.11825,1.11825,70900000.0
2006-08-16 20:02:00,1.11823,1.11828,1.11817,1.11823,113599999.0
2006-08-16 20:03:00,1.11834,1.11834,1.11812,1.11817,588399997.0
2006-08-16 20:04:00,1.11828,1.11832,1.1182,1.1182,139000001.0
2006-08-16 20:05:00,1.11813,1.11813,1.11794,1.11799,72300000.0
2006-08-16 20:06:00,1.11805,1.11808,1.11805,1.11805,183800000.0
2006-08-16 20:07:00,1.11805,1.1181,1.118,1.11805,271999999.0
2006-08-16 20:08:00,1.11805,1.1181,1.11805,1.1181,408300004.0
2006-08-16 20:09:00,1.11805,1.11813,1.11805,1.11808,202400001.0
2006-08-16 20:10:00,1.11804,1.11804,1.11797,1.11803,114400001.0
2006-08-16 20:11:00,1.11805,1.11809,1.11805,1.11809,231100000.0
2006-08-16 20:12:00,1.1181,1.11815,1.11808,1.1181,512599999.0
2006-08-16 20:13:00,1.11812,1.11812,1.11803,1.11805,179299998.0
2006-08-16 20:14:00,1.118,1.1181,1.118,1.11807,137699999.0
2006-08-16 20:15:00,1.11817,1.1182,1.11809,1.11812,531000002.0
2006-08-16 20:16:00,1.11807,1.11812,1.11797,1.11798,510300002.0
2006-08-16 20:17:00,1.11795,1.11804,1.11788,1.1179,297399998.0
2006-08-16 20:18:00,1.1179,1.1179,1.11742,1.11742,151200000.0
2006-08-16 20:19:00,1.11739,1.11746,1.11739,1.11745,105299999.0
2006-08-16 20:20:00,1.11742,1.11747,1.1174,1.1174,406699999.0
2006-08-16 20:21:00,1.11737,1.1174,1.11724,1.11724,366200000.0
2006-08-16 20:22:00,1.11732,1.11746,1.1173,1.1174,349599997.0
2006-08-16 20:23:00,1.11729,1.11738,1.11722,1.11724,560490003.0
2006-08-16 20:24:00,1.11727,1.11741,1.11727,1.11727,365799996.0
2006-08-16 20:25:00,1.11733,1.11737,1.11731,1.11734,177700001.0
2006-08-16 20:26:00,1.11735,1.11735,1.11732,1.11732,185500000.0
2006-08-16 20:27:00,1.11733,1.11738,1.11726,1.11726,247300002.0
2006-08-16 20:28:00,1.11724,1.11736,1.11721,1.11728,686199992.0
2006-08-16 20:29:00,1.11725,1.11735,1.11723,1.1173,536599999.0
2006-08-16 20:30:00,1.11727,1.11737,1.11727,1.11732,259199999.0
2006-08-16 20:31:00,1.11735,1.11735,1.11725,1.11725,420200000.0
2006-08-16 20:32:00,1.11723,1.11735,1.11723,1.11728,310500002.0
2006-08-16 20:33:00,1.11721,1.11737,1.11721,1.11729,220800001.0
2006-08-16 20:34:00,1.1173,1.11741,1.1173,1.11735,166100003.0
2006-08-16 20:35:00,1.11735,1.11735,1.11727,1.1173,153400000.0
2006-08-16 20:36:00,1.11731,1.11739,1.11725,1.11738,405000003.0
2006-08-16 20:37:00,1.11741,1.11745,1.11738,1.11744,239299999.0
2006-08-16 20:38:00,1.11745,1.1175,1.11742,1.1175,312000002.0
2006-08-16 20:39:00,1.1175,1.11762,1.11741,1.11762,436900001.0
2006-08-16 20:40:00,1.11762,1.11765,1.11747,1.11747,338000003.0
2006-08-16 20:41:00,1.11748,1.11777,1.11744,1.11772,529799998.0
2006-08-16 20:42:00,1.11768,1.11768,1.11758,1.11758,397190000.0
2006-08-16 20:43:00,1.11759,1.11768,1.11758,1.11765,248300001.0
2006-08-16 20:44:00,1.11772,1.11807,1.11772,1.11807,92600001.0
2006-08-16 20:45:00,1.11811,1.11811,1.11798,1.11802,170089996.0
2006-08-16 20:46:00,1.11805,1.11807,1.11796,1.11804,215600002.0
2006-08-16 20:47:00,1.11806,1.11809,1.11804,1.11807,217300001.0
2006-08-16 20:48:00,1.11808,1.11809,1.11792,1.11809,42300000.0
2006-08-16 20:49:00,1.1181,1.11815,1.11803,1.11815,252599998.0
2006-08-16 20:50:00,1.11809,1.11809,1.11805,1.11805,161399999.0
2006-08-16 20:51:00,1.11806,1.11806,1.11796,1.11796,79100000.0
2006-08-16 20:52:00,1.11795,1.11795,1.11795,1.11795,110700000.0
2006-08-16 20:53:00,1.11785,1.11785,1.11759,1.11759,353599998.0
2006-08-16 20:54:00,1.11757,1.11765,1.11738,1.11738,429300003.0
2006-08-16 20:55:00,1.11743,1.11752,1.11738,1.11752,190600002.0
2006-08-16 20:56:00,1.11754,1.11755,1.11742,1.11744,575199998.0
2006-08-16 20:57:00,1.1174,1.11755,1.1174,1.11755,400800002.0
2006-08-16 20:58:00,1.11755,1.11755,1.11737,1.11737,156100000.0
2006-08-16 20:59:00,1.11727,1.11738,1.11723,1.11724,224900002.0
2006-08-16 21:00:00,1.11723,1.11738,1.1172,1.11725,882800003.0
2006-08-16 21:01:00,1.11725,1.11733,1.11721,1.1173,630000004.0
2006-08-16 21:02:00,1.11726,1.11736,1.11726,1.11733,99200002.0
2006-08-16 21:03:00,1.11747,1.11755,1.11738,1.11738,461200000.0
2006-08-16 21:04:00,1.11738,1.11745,1.11732,1.11745,587199998.0
2006-08-16 21:05:00,1.11745,1.11747,1.1173,1.1174,707600001.0
2006-08-16 21:06:00,1.11747,1.11747,1.11738,1.11738,159900002.0
2006-08-16 21:07:00,1.11741,1.1175,1.11737,1.11742,545199996.0
2006-08-16 21:08:00,1.1174,1.11755,1.1174,1.11755,198400005.0
2006-08-16 21:09:00,1.11747,1.11754,1.11745,1.11748,117299997.0
2006-08-16 21:10:00,1.11742,1.11742,1.11728,1.1173,490699997.0
2006-08-16 21:11:00,1.11731,1.1174,1.1173,1.11734,383900005.0
2006-08-16 21:12:00,1.11738,1.11739,1.11727,1.11727,395300003.0
2006-08-16 21:13:00,1.11735,1.11743,1.1173,1.11732,506500005.0
2006-08-16 21:14:00,1.1174,1.1174,1.11732,1.11737,240000005.0
2006-08-16 21:15:00,1.11735,1.1174,1.11735,1.11737,134800001.0
2006-08-16 21:16:00,1.1173,1.11734,1.1172,1.1172,167499999.0
2006-08-16 21:17:00,1.11727,1.11732,1.11726,1.11728,110900001.0
2006-08-16 21:18:00,1.11732,1.11742,1.11729,1.1174,93400002.0
2006-08-16 21:19:00,1.11734,1.11737,1.11727,1.11727,79000003.0
2006-08-16 21:20:00,1.11721,1.11721,1.1171,1.1171,26400000.0
2006-08-16 21:21:00,1.11718,1.1172,1.1169,1.11699,109999998.0
2006-08-16 21:22:00,1.11705,1.11705,1.11705,1.11705,46300001.0
2006-08-16 21:23:00,1.11705,1.11715,1.11705,1.11715,31100000.0
2006-08-16 21:24:00,1.117,1.1171,1.11684,1.1171,89200000.0
2006-08-16 21:25:00,1.11709,1.11709,1.117,1.11708,145599998.0
2006-08-16 21:26:00,1.11713,1.11725,1.11713,1.11725,50900000.0
2006-08-16 21:27:00,1.11729,1.11729,1.11715,1.11722,154900000.0
2006-08-16 21:28:00,1.11721,1.1175,1.11721,1.11738,249600002.0
2006-08-16 21:29:00,1.11743,1.11748,1.11741,1.11743,115500001.0
2006-08-16 21:30:00,1.11743,1.11743,1.11721,1.11728,83200000.0
2006-08-16 21:31:00,1.11733,1.11738,1.11733,1.11738,64699998.0
2006-08-16 21:32:00,1.1174,1.1174,1.11733,1.1174,194600001.0
2006-08-16 21:33:00,1.11742,1.11742,1.11725,1.11725,216600000.0
2006-08-16 21:34:00,1.1173,1.1173,1.1173,1.1173,79800000.0
2006-08-16 21:35:00,1.11732,1.11737,1.11732,1.11732,93800001.0
2006-08-16 21:36:00,1.11729,1.11735,1.11727,1.11727,135299999.0
2006-08-16 21:37:00,1.11737,1.11737,1.1173,1.1173,119199999.0
2006-08-16 21:38:00,1.1173,1.11735,1.1173,1.1173,102399999.0
2006-08-16 21:39:00,1.1173,1.1173,1.11725,1.1173,412700005.0
2006-08-16 21:40:00,1.1173,1.1173,1.11722,1.11725,295700002.0
2006-08-16 21:41:00,1.11733,1.11733,1.11728,1.1173,33500000.0
2006-08-16 21:42:00,1.11727,1.1173,1.11725,1.1173,65600000.0
2006-08-16 21:43:00,1.1173,1.1173,1.11722,1.11722,119600000.0
2006-08-16 21:44:00,1.11727,1.11738,1.11727,1.11738,71900001.0
2006-08-16 21:45:00,1.11737,1.11737,1.11732,1.11732,127400001.0
2006-08-16 21:46:00,1.1173,1.11735,1.11725,1.11727,214100004.0
2006-08-16 21:47:00,1.11721,1.11731,1.11711,1.11711,236200000.0
2006-08-16 21:48:00,1.11714,1.11735,1.11714,1.11723,139200000.0
2006-08-16 21:49:00,1.11715,1.11729,1.11713,1.11725,36199999.0
2006-08-16 21:50:00,1.11725,1.1173,1.11725,1.1173,61800000.0
2006-08-16 21:51:00,1.11727,1.11727,1.11713,1.11713,152600000.0
2006-08-16 21:52:00,1.11712,1.11726,1.11712,1.11726,107699996.0
2006-08-16 21:53:00,1.11729,1.11729,1.11715,1.1172,153599999.0
2006-08-16 21:54:00,1.1172,1.11725,1.11715,1.11715,213299999.0
2006-08-16 21:55:00,1.11722,1.11728,1.11721,1.11728,103600003.0
2006-08-16 21:56:00,1.11733,1.1174,1.11733,1.1174,71500000.0
2006-08-16 21:57:00,1.11735,1.11747,1.11735,1.11747,19700000.0
2006-08-16 21:58:00,1.11735,1.11747,1.11735,1.11742,68999999.0
2006-08-16 21:59:00,1.11735,1.11745,1.1173,1.1174,144599998.0
2006-08-16 22:00:00,1.1174,1.11745,1.1173,1.11733,262399999.0
2006-08-16 22:01:00,1.11735,1.11738,1.11729,1.11729,106400000.0
2006-08-16 22:02:00,1.11724,1.11734,1.11715,1.11715,378500002.0
2006-08-16 22:03:00,1.11713,1.1172,1.11713,1.1172,179900001.0
2006-08-16 22:04:00,1.11723,1.11723,1.11692,1.11694,112900002.0
2006-08-16 22:05:00,1.11702,1.11732,1.11702,1.11724,84699997.0
2006-08-16 22:06:00,1.11724,1.1174,1.11724,1.11731,165800001.0
2006-08-16 22:07:00,1.11737,1.11743,1.11728,1.11743,90799998.0
2006-08-16 22:08:00,1.11742,1.11743,1.11733,1.11737,157200002.0
2006-08-16 22:09:00,1.11727,1.11747,1.11727,1.11728,268100005.0
2006-08-16 22:10:00,1.11725,1.11725,1.1172,1.1172,60400001.0
2006-08-16 22:11:00,1.11722,1.11726,1.11722,1.11722,48500000.0
2006-08-16 22:12:00,1.11724,1.11737,1.11724,1.11737,116200000.0
2006-08-16 22:13:00,1.1174,1.11745,1.1174,1.1174,19500000.0
2006-08-16 22:14:00,1.11745,1.11745,1.11738,1.11742,62700000.0
2006-08-16 22:15:00,1.11747,1.1175,1.11732,1.1175,80699999.0
2006-08-16 22:16:00,1.11752,1.11755,1.11741,1.11755,83700000.0
2006-08-16 22:17:00,1.11749,1.11749,1.1174,1.11747,89499999.0
2006-08-16 22:18:00,1.11747,1.11753,1.11742,1.11742,56200000.0
2006-08-16 22:19:00,1.11735,1.11747,1.11735,1.11747,72800002.0
2006-08-16 22:20:00,1.11755,1.11768,1.11755,1.11767,58100001.0
2006-08-16 22:21:00,1.11767,1.11773,1.11756,1.11756,127899999.0
2006-08-16 22:22:00,1.11759,1.11798,1.11759,1.11798,100200000.0
2006-08-16 22:23:00,1.11808,1.11816,1.11796,1.11816,144500000.0
2006-08-16 22:24:00,1.11822,1.11824,1.11809,1.11818,236990001.0
2006-08-16 22:25:00,1.1181,1.1181,1.11795,1.11795,71799999.0
2006-08-16 22:26:00,1.11812,1.11836,1.11812,1.1183,76599998.0
2006-08-16 22:27:00,1.11818,1.11824,1.11811,1.11811,337000003.0
2006-08-16 22:28:00,1.11805,1.11815,1.11804,1.11815,76600000.0
2006-08-16 22:29:00,1.11802,1.11802,1.11779,1.11779,255400001.0
2006-08-16 22:30:00,1.11777,1.11783,1.11776,1.11783,102300002.0
2006-08-16 22:31:00,1.1179,1.1179,1.11785,1.11785,5600000.0
2006-08-16 22:32:00,1.11785,1.1179,1.1178,1.11783,183300001.0
2006-08-16 22:33:00,1.11787,1.11791,1.1178,1.11791,136300002.0
2006-08-16 22:34:00,1.11787,1.118,1.11786,1.11797,367899997.0
2006-08-16 22:35:00,1.11808,1.11828,1.11808,1.11827,133899999.0
2006-08-16 22:36:00,1.1183,1.1183,1.11825,1.11825,95800001.0
2006-08-16 22:37:00,1.11825,1.1183,1.1182,1.1182,99499998.0
2006-08-16 22:38:00,1.11826,1.11844,1.11826,1.1184,82300000.0
2006-08-16 22:39:00,1.11843,1.11856,1.11834,1.11847,151099999.0
2006-08-16 22:40:00,1.11855,1.11877,1.11851,1.11851,115200002.0
2006-08-16 22:41:00,1.11859,1.11878,1.11859,1.11871,89200001.0
2006-08-16 22:42:00,1.11878,1.11878,1.11859,1.1187,168800002.0
2006-08-16 22:43:00,1.1187,1.11873,1.11853,1.11867,222500001.0
2006-08-16 22:44:00,1.11877,1.11923,1.11877,1.11887,148499999.0
2006-08-16 22:45:00,1.11902,1.11926,1.11902,1.11912,44300000.0
2006-08-16 22:46:00,1.11904,1.1192,1.1188,1.1192,50800000.0
2006-08-16 22:47:00,1.11933,1.11933,1.11932,1.11932,26400001.0
2006-08-16 22:48:00,1.11952,1.11963,1.1194,1.1194,84399999.0
2006-08-16 22:49:00,1.1193,1.1195,1.11914,1.11927,58100000.0
2006-08-16 22:50:00,1.11921,1.11926,1.11902,1.11902,72400002.0
2006-08-16 22:51:00,1.11895,1.11895,1.11872,1.11887,111800002.0
2006-08-16 22:52:00,1.11886,1.11904,1.11884,1.11895,221200001.0
2006-08-16 22:53:00,1.11903,1.1191,1.11884,1.11887,110500000.0
2006-08-16 22:54:00,1.11888,1.11913,1.11888,1.11906,91400000.0
2006-08-16 22:55:00,1.11905,1.11907,1.11891,1.11902,271500003.0
2006-08-16 22:56:00,1.11908,1.11908,1.11906,1.11908,64599999.0
2006-08-16 22:57:00,1.11914,1.11929,1.11914,1.11917,87600001.0
2006-08-16 22:58:00,1.11927,1.11927,1.11909,1.11913,147700002.0
2006-08-16 22:59:00,1.11905,1.11905,1.11875,1.11885,135900001.0
2006-08-16 23:00:00,1.1188,1.11885,1.1188,1.11885,52900002.0
2006-08-16 23:01:00,1.11932,1.11937,1.11882,1.11892,205000000.0
2006-08-16 23:02:00,1.11892,1.11911,1.1189,1.1189,61600000.0
2006-08-16 23:03:00,1.11889,1.11938,1.11889,1.11933,22700000.0
2006-08-16 23:04:00,1.11903,1.11917,1.11895,1.11914,77800000.0
2006-08-16 23:05:00,1.11917,1.11919,1.11875,1.11875,73500002.0
2006-08-16 23:06:00,1.11887,1.11931,1.11874,1.1193,182400002.0
2006-08-16 23:07:00,1.11917,1.11917,1.11852,1.11891,133999999.0
2006-08-16 23:08:00,1.11915,1.1192,1.1188,1.11918,98999999.0
2006-08-16 23:09:00,1.1189,1.11917,1.1188,1.11906,97499997.0
2006-08-16 23:10:00,1.11921,1.1193,1.11893,1.11893,86499998.0
2006-08-16 23:11:00,1.11918,1.1193,1.11897,1.11911,64400000.0
2006-08-16 23:12:00,1.11913,1.11918,1.11846,1.1186,175299998.0
2006-08-16 23:13:00,1.11875,1.11911,1.11868,1.11911,89600000.0
2006-08-16 23:14:00,1.11892,1.11905,1.11877,1.11886,87100002.0
2006-08-16 23:15:00,1.11896,1.11903,1.11874,1.11903,106400000.0
2006-08-16 23:16:00,1.11906,1.11906,1.11883,1.11889,108900000.0
2006-08-16 23:17:00,1.11836,1.119,1.11836,1.11888,133300002.0
2006-08-16 23:18:00,1.11887,1.11893,1.11871,1.11885,144800000.0
2006-08-16 23:19:00,1.11902,1.11909,1.11882,1.11892,50300000.0
2006-08-16 23:20:00,1.11875,1.11898,1.11864,1.11894,139800000.0
2006-08-16 23:21:00,1.11905,1.11905,1.11893,1.11905,106400001.0
2006-08-16 23:22:00,1.11894,1.11894,1.11877,1.11889,74500000.0
2006-08-16 23:23:00,1.11888,1.11894,1.11885,1.11894,105800001.0
2006-08-16 23:24:00,1.11904,1.11906,1.11904,1.11906,8800000.0
2006-08-16 23:25:00,1.11923,1.11933,1.11918,1.11924,93700000.0
2006-08-16 23:26:00,1.11925,1.11936,1.11919,1.11922,154700002.0
2006-08-16 23:27:00,1.11922,1.11929,1.11921,1.11929,74799999.0
2006-08-16 23:28:00,1.11928,1.11931,1.11919,1.11919,149200001.0
2006-08-16 23:29:00,1.11925,1.11925,1.11923,1.11923,42399998.0
2006-08-16 23:30:00,1.11915,1.1193,1.11912,1.11912,105199999.0
2006-08-16 23:31:00,1.1191,1.1191,1.1191,1.1191,6400000.0
2006-08-16 23:32:00,1.11909,1.11909,1.11892,1.11892,144300000.0
2006-08-16 23:33:00,1.11887,1.11902,1.11887,1.11902,67000001.0
2006-08-16 23:34:00,1.119,1.11905,1.11895,1.11905,114799999.0
2006-08-16 23:35:00,1.1189,1.11903,1.1189,1.119,113000002.0
2006-08-16 23:36:00,1.11895,1.119,1.11895,1.119,30300000.0
2006-08-16 23:37:00,1.11899,1.11906,1.11899,1.11906,29499999.0
2006-08-16 23:38:00,1.11903,1.11917,1.11897,1.11897,46699999.0
2006-08-16 23:39:00,1.11887,1.1189,1.11887,1.1189,33600000.0
2006-08-16 23:40:00,1.11888,1.11888,1.11885,1.11885,34900000.0
2006-08-16 23:41:00,1.1189,1.11895,1.11885,1.11885,36900000.0
2006-08-16 23:42:00,1.11894,1.11912,1.11894,1.11909,103199999.0
2006-08-16 23:43:00,1.11908,1.11909,1.11902,1.11902,56300000.0
2006-08-16 23:44:00,1.119,1.11905,1.11895,1.11898,91200001.0
2006-08-16 23:45:00,1.11908,1.11908,1.11895,1.119,53000000.0
2006-08-16 23:46:00,1.11895,1.11895,1.11895,1.11895,8800000.0
2006-08-16 23:47:00,1.119,1.119,1.119,1.119,31200001.0
2006-08-16 23:48:00,1.119,1.119,1.11895,1.11895,87800002.0
2006-08-16 23:49:00,1.11895,1.119,1.11892,1.11895,83000000.0
2006-08-16 23:50:00,1.11905,1.11905,1.11905,1.11905,20799999.0
2006-08-16 23:51:00,1.11897,1.11898,1.11885,1.11888,96199999.0
2006-08-16 23:52:00,1.11892,1.119,1.11892,1.11895,39299999.0
2006-08-16 23:53:00,1.11901,1.1191,1.119,1.11908,146500000.0
2006-08-16 23:54:00,1.11908,1.11908,1.11903,1.11903,43599998.0
2006-08-16 23:55:00,1.11898,1.1191,1.11898,1.1191,90600000.0
2006-08-16 23:56:00,1.11894,1.11905,1.11894,1.11896,57900001.0
2006-08-16 23:57:00,1.11902,1.11908,1.11899,1.11906,82500000.0
2006-08-16 23:58:00,1.11898,1.11926,1.11898,1.11926,44000000.0
2006-08-16 23:59:00,1.11924,1.11931,1.11923,1.11923,97700000.0
2006-08-17 00:00:00,1.11933,1.11933,1.11916,1.11928,190500000.0
2006-08-17 00:01:00,1.11925,1.1193,1.11917,1.11929,103600001.0
2006-08-17 00:02:00,1.11932,1.11932,1.1192,1.11927,71800000.0
2006-08-17 00:03:00,1.11918,1.11932,1.11918,1.11932,61100000.0
2006-08-17 00:04:00,1.11929,1.11929,1.11915,1.11927,27500000.0
2006-08-17 00:05:00,1.11927,1.11935,1.11924,1.1193,44500000.0
2006-08-17 00:06:00,1.1192,1.11937,1.1192,1.11928,141400001.0
2006-08-17 00:07:00,1.11926,1.11926,1.11919,1.11919,3600000.0
2006-08-17 00:08:00,1.11922,1.11922,1.11915,1.11922,78600002.0
2006-08-17 00:09:00,1.1192,1.11925,1.11915,1.11925,116099999.0
2006-08-17 00:10:00,1.1192,1.11925,1.1192,1.1192,66200001.0
2006-08-17 00:11:00,1.1192,1.1192,1.11915,1.1192,64900001.0
2006-08-17 00:12:00,1.11912,1.11922,1.11909,1.11918,85000001.0
2006-08-17 00:13:00,1.1192,1.11925,1.11917,1.11925,39000000.0
2006-08-17 00:14:00,1.11922,1.11933,1.11917,1.11922,145900001.0
2006-08-17 00:15:00,1.11922,1.11934,1.1192,1.1192,118099999.0
2006-08-17 00:16:00,1.11918,1.1193,1.11913,1.11913,75400001.0
2006-08-17 00:17:00,1.11915,1.1192,1.11904,1.11918,81400000.0
2006-08-17 00:18:00,1.11933,1.11933,1.1192,1.1192,167600001.0
2006-08-17 00:19:00,1.11922,1.11931,1.11918,1.11927,116999999.0
2006-08-17 00:20:00,1.11922,1.1193,1.11917,1.11921,22700000.0
2006-08-17 00:21:00,1.11921,1.11931,1.11917,1.11919,64300000.0
2006-08-17 00:22:00,1.11918,1.11918,1.1191,1.11916,34299999.0
2006-08-17 00:23:00,1.1192,1.1192,1.11911,1.11917,135000001.0
2006-08-17 00:24:00,1.11915,1.11915,1.11905,1.1191,90500000.0
2006-08-17 00:25:00,1.11909,1.11921,1.11908,1.11918,53500000.0
2006-08-17 00:26:00,1.11918,1.11918,1.11908,1.11908,12800000.0
2006-08-17 00:27:00,1.11914,1.11925,1.11914,1.11915,85000002.0
2006-08-17 00:28:00,1.1191,1.1191,1.11905,1.1191,7500000.0
2006-08-17 00:29:00,1.11907,1.11915,1.11905,1.11905,62500000.0
2006-08-17 00:30:00,1.11905,1.1191,1.11902,1.11905,65999998.0
2006-08-17 00:31:00,1.1191,1.11915,1.11905,1.11905,40900000.0
2006-08-17 00:32:00,1.1191,1.1191,1.1191,1.1191,19300000.0
2006-08-17 00:33:00,1.11908,1.1191,1.11908,1.1191,62000002.0
2006-08-17 00:34:00,1.11915,1.11917,1.11902,1.11917,73300001.0
2006-08-17 00:35:00,1.11912,1.11921,1.11903,1.11903,106400002.0
2006-08-17 00:36:00,1.11903,1.11915,1.11902,1.11902,119400002.0
2006-08-17 00:37:00,1.11908,1.11915,1.11908,1.11915,30999999.0
2006-08-17 00:38:00,1.11905,1.1191,1.11902,1.11907,59200000.0
2006-08-17 00:39:00,1.11905,1.11905,1.11903,1.11903,35799998.0
2006-08-17 00:40:00,1.11907,1.11912,1.11907,1.1191,66900001.0
2006-08-17 00:41:00,1.1191,1.11915,1.1191,1.11915,14400000.0
2006-08-17 00:42:00,1.11915,1.11915,1.1191,1.1191,8100000.0
2006-08-17 00:43:00,1.11905,1.11915,1.11905,1.11915,102400001.0
2006-08-17 00:44:00,1.11905,1.11912,1.11905,1.1191,66400000.0
2006-08-17 00:45:00,1.1191,1.11915,1.11902,1.1191,107600001.0
2006-08-17 00:46:00,1.11915,1.11915,1.11915,1.11915,27400000.0
2006-08-17 00:47:00,1.1191,1.11915,1.11903,1.1191,128600000.0
2006-08-17 00:48:00,1.11905,1.11915,1.11905,1.11915,54700000.0
2006-08-17 00:49:00,1.11912,1.11915,1.11905,1.11905,78000000.0
2006-08-17 00:50:00,1.11915,1.11915,1.11908,1.1191,118200000.0
2006-08-17 00:51:00,1.1191,1.11915,1.11902,1.11902,47900000.0
2006-08-17 00:52:00,1.1191,1.1191,1.11905,1.11905,142900000.0
2006-08-17 00:53:00,1.11905,1.1191,1.11905,1.1191,65100000.0
2006-08-17 00:54:00,1.11915,1.11915,1.11905,1.11912,135499998.0
2006-08-17 00:55:00,1.1191,1.11915,1.11905,1.11905,70499999.0
2006-08-17 00:56:00,1.11908,1.1191,1.11902,1.11908,62600001.0
2006-08-17 00:57:00,1.1191,1.11915,1.11903,1.11912,96600001.0
2006-08-17 00:58:00,1.11905,1.1191,1.11905,1.1191,32400000.0
2006-08-17 00:59:00,1.1191,1.11915,1.1191,1.1191,111600001.0
2006-08-17 01:00:00,1.1191,1.11918,1.1191,1.11918,47300000.0
2006-08-17 01:01:00,1.11913,1.11918,1.119,1.11918,30800000.0
2006-08-17 01:02:00,1.11921,1.11928,1.11916,1.11928,88600001.0
2006-08-17 01:03:00,1.1193,1.1193,1.11908,1.11922,87400001.0
2006-08-17 01:04:00,1.1192,1.11925,1.11915,1.1192,103000002.0
2006-08-17 01:05:00,1.11925,1.11925,1.11905,1.1192,129999997.0
2006-08-17 01:06:00,1.11913,1.11913,1.11907,1.11907,23300000.0
2006-08-17 01:07:00,1.11914,1.11916,1.11914,1.11916,8800000.0
2006-08-17 01:08:00,1.1192,1.11924,1.1191,1.11924,63900000.0
2006-08-17 01:09:00,1.11922,1.11922,1.11907,1.11907,6800000.0
2006-08-17 01:10:00,1.11912,1.11912,1.11912,1.11912,1700000.0
2006-08-17 01:11:00,1.1191,1.1191,1.1191,1.1191,12000000.0
2006-08-17 01:12:00,1.11919,1.11929,1.11919,1.11929,50199998.0
2006-08-17 01:13:00,1.1193,1.1193,1.11925,1.11925,50200000.0
2006-08-17 01:14:00,1.11918,1.11922,1.11918,1.11922,21400000.0
2006-08-17 01:15:00,1.11928,1.11928,1.11918,1.11922,30900000.0
2006-08-17 01:16:00,1.11928,1.1193,1.11922,1.11925,58700001.0
2006-08-17 01:17:00,1.1193,1.1193,1.11925,1.1193,111400000.0
2006-08-17 01:18:00,1.11935,1.11935,1.11935,1.11935,7200000.0
2006-08-17 01:19:00,1.1193,1.1193,1.1193,1.1193,12900000.0
2006-08-17 01:20:00,1.11921,1.11923,1.11921,1.11923,118600001.0
2006-08-17 01:21:00,1.11918,1.1192,1.11915,1.11915,40100000.0
2006-08-17 01:22:00,1.1192,1.1192,1.1192,1.1192,1800000.0
2006-08-17 01:23:00,1.11923,1.11928,1.11918,1.11918,68800000.0
2006-08-17 01:24:00,1.1192,1.1192,1.11912,1.11912,15100000.0
2006-08-17 01:25:00,1.1192,1.11923,1.11915,1.11923,13200000.0
2006-08-17 01:26:00,1.11925,1.11925,1.11911,1.11918,77200000.0
2006-08-17 01:27:00,1.1192,1.1192,1.11912,1.11915,65499999.0
2006-08-17 01:28:00,1.11919,1.11922,1.11906,1.11922,105600001.0
2006-08-17 01:29:00,1.11923,1.11923,1.11904,1.11916,113299998.0
2006-08-17 01:30:00,1.11912,1.11915,1.11912,1.11915,37900000.0
2006-08-17 01:31:00,1.1192,1.1192,1.11915,1.1192,16000000.0
2006-08-17 01:32:00,1.11916,1.11919,1.11916,1.11919,37900001.0
2006-08-17 01:33:00,1.11908,1.11908,1.11901,1.11906,39900000.0
2006-08-17 01:34:00,1.1191,1.1191,1.11905,1.11905,41100000.0
2006-08-17 01:35:00,1.11915,1.11915,1.1191,1.1191,25500000.0
2006-08-17 01:36:00,1.11915,1.11915,1.11905,1.1191,87900000.0
2006-08-17 01:37:00,1.11903,1.1191,1.11903,1.1191,4000000.0
2006-08-17 01:38:00,1.11903,1.11906,1.11893,1.119,110099998.0
2006-08-17 01:39:00,1.11898,1.11905,1.11898,1.11905,25800000.0
2006-08-17 01:40:00,1.1189,1.11903,1.1189,1.11903,11200000.0
2006-08-17 01:41:00,1.11905,1.11905,1.11902,1.11902,64000002.0
2006-08-17 01:42:00,1.119,1.119,1.119,1.119,22700001.0
2006-08-17 01:43:00,1.119,1.11908,1.119,1.11908,20900000.0
2006-08-17 01:44:00,1.11897,1.119,1.11895,1.119,79299999.0
2006-08-17 01:45:00,1.119,1.119,1.119,1.119,1600000.0
2006-08-17 01:46:00,1.11895,1.11905,1.11895,1.119,58300001.0
2006-08-17 01:47:00,1.1189,1.11909,1.11887,1.11909,83300000.0
2006-08-17 01:48:00,1.11912,1.11912,1.119,1.119,138600001.0
2006-08-17 01:49:00,1.11905,1.11905,1.119,1.119,59199999.0
2006-08-17 01:50:00,1.11897,1.11905,1.11897,1.11905,23100000.0
2006-08-17 01:51:00,1.11902,1.11902,1.11895,1.11895,10500000.0
2006-08-17 01:52:00,1.11901,1.11912,1.11898,1.11912,49200000.0
2006-08-17 01:53:00,1.11907,1.11907,1.11892,1.11907,122300001.0
2006-08-17 01:54:00,1.1191,1.1191,1.11905,1.1191,48600001.0
2006-08-17 01:55:00,1.11898,1.11908,1.11898,1.11908,73000001.0
2006-08-17 01:56:00,1.119,1.119,1.119,1.119,13600000.0
2006-08-17 01:57:00,1.11908,1.11915,1.11902,1.11905,119200002.0
2006-08-17 01:58:00,1.11908,1.11914,1.11898,1.11914,145600000.0
2006-08-17 01:59:00,1.11901,1.11904,1.11901,1.11904,8400000.0
2006-08-17 02:00:00,1.119,1.119,1.11892,1.11892,169299998.0
2006-08-17 02:01:00,1.11903,1.11903,1.11903,1.11903,6300000.0
2006-08-17 02:02:00,1.11904,1.11906,1.11904,1.11906,3200000.0
2006-08-17 02:03:00,1.11907,1.11911,1.11894,1.11904,167100000.0
2006-08-17 02:04:00,1.119,1.119,1.11897,1.11897,60900001.0
2006-08-17 02:05:00,1.11905,1.11905,1.11892,1.119,102300000.0
2006-08-17 02:06:00,1.1189,1.11903,1.1189,1.11903,89299997.0
2006-08-17 02:07:00,1.11902,1.11902,1.11883,1.11885,101299999.0
2006-08-17 02:08:00,1.1189,1.1189,1.11885,1.11885,86900000.0
2006-08-17 02:09:00,1.1188,1.1188,1.11847,1.11858,73400000.0
2006-08-17 02:10:00,1.1186,1.11871,1.1186,1.11861,130800003.0
2006-08-17 02:11:00,1.11862,1.11876,1.11862,1.11876,156100000.0
2006-08-17 02:12:00,1.11882,1.11882,1.11866,1.11872,165000002.0
2006-08-17 02:13:00,1.11876,1.11876,1.11863,1.11866,85400000.0
2006-08-17 02:14:00,1.11866,1.11866,1.11864,1.11864,12800000.0
2006-08-17 02:15:00,1.11862,1.11862,1.11844,1.11848,73399999.0
2006-08-17 02:16:00,1.1184,1.1184,1.1184,1.1184,39199998.0
2006-08-17 02:17:00,1.11837,1.11855,1.11837,1.11842,40400000.0
2006-08-17 02:18:00,1.11835,1.11835,1.11835,1.11835,21500000.0
2006-08-17 02:19:00,1.11833,1.11843,1.1183,1.1184,102200001.0
2006-08-17 02:20:00,1.11838,1.11864,1.11838,1.11858,58400000.0
2006-08-17 02:21:00,1.11845,1.1185,1.11845,1.1185,23799999.0
2006-08-17 02:22:00,1.1185,1.11862,1.11847,1.11862,96700001.0
2006-08-17 02:23:00,1.11857,1.11865,1.1185,1.11865,94599999.0
2006-08-17 02:24:00,1.1186,1.1186,1.11855,1.11855,36199999.0
2006-08-17 02:25:00,1.11855,1.11862,1.11855,1.11862,22300000.0
2006-08-17 02:26:00,1.1186,1.1186,1.11855,1.11855,9000000.0
2006-08-17 02:27:00,1.11857,1.1186,1.11855,1.11858,130000002.0
2006-08-17 02:28:00,1.1186,1.1186,1.1186,1.1186,17500000.0
2006-08-17 02:29:00,1.11855,1.11865,1.11852,1.1186,114700002.0
2006-08-17 02:30:00,1.11862,1.11862,1.1186,1.1186,113699999.0
2006-08-17 02:31:00,1.1186,1.11865,1.11858,1.11858,105499997.0
2006-08-17 02:32:00,1.11865,1.11865,1.1186,1.1186,34600000.0
2006-08-17 02:33:00,1.11871,1.11877,1.11871,1.11871,48500000.0
2006-08-17 02:34:00,1.1187,1.11877,1.11868,1.11877,145600001.0
2006-08-17 02:35:00,1.11885,1.11885,1.11875,1.11875,17600000.0
2006-08-17 02:36:00,1.11878,1.11878,1.11872,1.11877,145900002.0
2006-08-17 02:37:00,1.11885,1.11885,1.11875,1.11875,39100000.0
2006-08-17 02:38:00,1.11875,1.1188,1.11875,1.1188,71599998.0
2006-08-17 02:39:00,1.11877,1.11883,1.11867,1.11883,130700001.0
2006-08-17 02:40:00,1.11872,1.11875,1.11872,1.11875,36100000.0
2006-08-17 02:41:00,1.1188,1.1188,1.11875,1.11875,37700001.0
2006-08-17 02:42:00,1.1188,1.11885,1.1188,1.11885,32700000.0
2006-08-17 02:43:00,1.11885,1.11885,1.1188,1.1188,142199995.0
2006-08-17 02:44:00,1.11875,1.1188,1.11875,1.1188,20800000.0
2006-08-17 02:45:00,1.11878,1.11894,1.11878,1.11894,55000000.0
2006-08-17 02:46:00,1.11887,1.11892,1.1188,1.11892,93899999.0
2006-08-17 02:47:00,1.1189,1.11898,1.11885,1.11885,83200001.0
2006-08-17 02:48:00,1.11885,1.11893,1.11881,1.11888,126599999.0
2006-08-17 02:49:00,1.11895,1.11895,1.1189,1.1189,6400000.0
2006-08-17 02:50:00,1.11891,1.11892,1.11891,1.11892,59800000.0
2006-08-17 02:51:00,1.11895,1.11907,1.11888,1.11888,54000000.0
2006-08-17 02:52:00,1.11892,1.11902,1.11891,1.11897,163800004.0
2006-08-17 02:53:00,1.1188,1.11895,1.1188,1.11893,79999999.0
2006-08-17 02:54:00,1.11894,1.11904,1.11892,1.11892,84399999.0
2006-08-17 02:55:00,1.11891,1.11898,1.11891,1.11893,46700001.0
2006-08-17 02:56:00,1.11895,1.11895,1.1189,1.1189,13300000.0
2006-08-17 02:57:00,1.1189,1.1189,1.11885,1.11885,35100001.0
2006-08-17 02:58:00,1.11874,1.11874,1.11871,1.11871,29400001.0
2006-08-17 02:59:00,1.11865,1.11869,1.11848,1.11848,144000001.0
2006-08-17 03:00:00,1.11852,1.11862,1.11845,1.11862,10400000.0
2006-08-17 03:01:00,1.1186,1.1186,1.1186,1.1186,26400000.0
2006-08-17 03:02:00,1.11863,1.11865,1.1185,1.11865,98199999.0
2006-08-17 03:03:00,1.11858,1.11858,1.11837,1.11848,33400001.0
2006-08-17 03:04:00,1.11846,1.11846,1.11813,1.11813,53999999.0
2006-08-17 03:05:00,1.11815,1.11825,1.11815,1.11815,86190000.0
2006-08-17 03:06:00,1.11817,1.1182,1.11808,1.11819,101899998.0
2006-08-17 03:07:00,1.11818,1.11818,1.11818,1.11818,48200001.0
2006-08-17 03:08:00,1.11818,1.11818,1.11809,1.11818,112000001.0
2006-08-17 03:09:00,1.1182,1.11825,1.11815,1.1182,64600001.0
2006-08-17 03:10:00,1.11818,1.11828,1.11818,1.11827,54800001.0
2006-08-17 03:11:00,1.11835,1.11835,1.11825,1.11825,51400000.0
2006-08-17 03:12:00,1.11828,1.1183,1.11825,1.11825,63800001.0
2006-08-17 03:13:00,1.11832,1.11832,1.11825,1.11832,59000000.0
2006-08-17 03:14:00,1.11835,1.11845,1.11828,1.11828,94200000.0
2006-08-17 03:15:00,1.11832,1.11862,1.11832,1.11852,86600000.0
2006-08-17 03:16:00,1.11846,1.11852,1.11846,1.11852,7700000.0
2006-08-17 03:17:00,1.11843,1.11845,1.11835,1.11835,91000000.0
2006-08-17 03:18:00,1.11845,1.11845,1.11832,1.11843,60800001.0
2006-08-17 03:19:00,1.11839,1.11852,1.11839,1.1185,43000000.0
2006-08-17 03:20:00,1.11855,1.11855,1.1185,1.1185,4800000.0
2006-08-17 03:21:00,1.11854,1.11871,1.11854,1.11871,82400002.0
2006-08-17 03:22:00,1.1187,1.1187,1.11862,1.1187,56499999.0
2006-08-17 03:23:00,1.11863,1.11877,1.11863,1.1187,125500001.0
2006-08-17 03:24:00,1.11867,1.1187,1.11867,1.1187,23900000.0
2006-08-17 03:25:00,1.1187,1.11875,1.11865,1.11873,44600000.0
2006-08-17 03:26:00,1.11873,1.11875,1.11865,1.1187,173899998.0
2006-08-17 03:27:00,1.11868,1.1187,1.11868,1.1187,35600001.0
2006-08-17 03:28:00,1.11868,1.1187,1.11856,1.11865,62400001.0
2006-08-17 03:29:00,1.1187,1.1187,1.1186,1.11863,72000000.0
2006-08-17 03:30:00,1.1187,1.11878,1.11865,1.11865,115200001.0
2006-08-17 03:31:00,1.11865,1.1187,1.1186,1.1187,55400001.0
2006-08-17 03:32:00,1.1187,1.1187,1.1187,1.1187,22300000.0
2006-08-17 03:33:00,1.1186,1.11872,1.1186,1.11872,39300000.0
2006-08-17 03:34:00,1.11868,1.11875,1.11868,1.11875,8400000.0
2006-08-17 03:35:00,1.11865,1.1187,1.11865,1.1187,78900001.0
2006-08-17 03:36:00,1.11863,1.11875,1.11863,1.11875,49200000.0
2006-08-17 03:37:00,1.1187,1.1187,1.1187,1.1187,36400002.0
2006-08-17 03:38:00,1.11865,1.11875,1.11865,1.11875,32900000.0
2006-08-17 03:39:00,1.1187,1.11875,1.11868,1.1187,167799997.0
2006-08-17 03:40:00,1.11865,1.11875,1.11865,1.1187,76300001.0
2006-08-17 03:41:00,1.1187,1.11875,1.11865,1.11875,78000001.0
2006-08-17 03:42:00,1.11865,1.1187,1.11865,1.1187,47200001.0
2006-08-17 03:43:00,1.1187,1.1187,1.11851,1.11851,26400000.0
2006-08-17 03:44:00,1.11864,1.11872,1.11864,1.11872,133500000.0
2006-08-17 03:45:00,1.11868,1.11875,1.11865,1.11865,115300002.0
2006-08-17 03:46:00,1.11874,1.11889,1.11874,1.11881,68200000.0
2006-08-17 03:47:00,1.11883,1.11883,1.11875,1.1188,124300002.0
2006-08-17 03:48:00,1.11875,1.11882,1.11875,1.11875,105399996.0
2006-08-17 03:49:00,1.11877,1.11879,1.11873,1.11873,122600000.0
2006-08-17 03:50:00,1.11879,1.11896,1.11879,1.11896,108500000.0
2006-08-17 03:51:00,1.1189,1.1189,1.1189,1.1189,7200000.0
2006-08-17 03:52:00,1.11885,1.11885,1.11885,1.11885,5600000.0
2006-08-17 03:53:00,1.11893,1.11893,1.1188,1.11887,99900000.0
2006-08-17 03:54:00,1.1188,1.1188,1.11875,1.1188,119700002.0
2006-08-17 03:55:00,1.1188,1.1188,1.1188,1.1188,32800001.0
2006-08-17 03:56:00,1.11872,1.11885,1.11872,1.11875,45800000.0
2006-08-17 03:57:00,1.1188,1.1188,1.1188,1.1188,4800000.0
2006-08-17 03:58:00,1.1187,1.11885,1.1187,1.11885,19100000.0
2006-08-17 03:59:00,1.11884,1.11889,1.11879,1.11889,118599999.0
2006-08-17 04:00:00,1.11878,1.11887,1.11878,1.11887,7400000.0
2006-08-17 04:01:00,1.11885,1.11885,1.11872,1.11872,35499999.0
2006-08-17 04:02:00,1.11885,1.11885,1.11885,1.11885,44099998.0
2006-08-17 04:03:00,1.11875,1.11875,1.11875,1.11875,9100000.0
2006-08-17 04:04:00,1.11885,1.11885,1.11875,1.11875,9600000.0
2006-08-17 04:05:00,1.1188,1.1188,1.1188,1.1188,3200000.0
2006-08-17 04:06:00,1.11882,1.11882,1.11872,1.1188,15400000.0
2006-08-17 04:07:00,1.11885,1.11893,1.11885,1.1189,41200000.0
2006-08-17 04:08:00,1.11875,1.1188,1.11875,1.1188,25500001.0
2006-08-17 04:09:00,1.11882,1.11885,1.1188,1.11883,52599999.0
2006-08-17 04:10:00,1.11875,1.1188,1.1187,1.1188,141000001.0
2006-08-17 04:11:00,1.11875,1.1188,1.11875,1.1188,8000000.0
2006-08-17 04:12:00,1.11884,1.11892,1.11877,1.11882,72000000.0
2006-08-17 04:13:00,1.11885,1.11885,1.1188,1.1188,25600000.0
2006-08-17 04:14:00,1.1188,1.11885,1.11875,1.11875,55000000.0
2006-08-17 04:15:00,1.11875,1.11875,1.11875,1.11875,15100000.0
2006-08-17 04:16:00,1.11875,1.1188,1.11875,1.1188,26400000.0
2006-08-17 04:17:00,1.1187,1.11878,1.1187,1.11878,36500002.0
2006-08-17 04:18:00,1.1188,1.11882,1.1188,1.11882,19100000.0
2006-08-17 04:19:00,1.11884,1.11891,1.11862,1.11862,141999999.0
2006-08-17 04:20:00,1.11885,1.11885,1.1188,1.1188,47800000.0
2006-08-17 04:21:00,1.11876,1.11886,1.11874,1.11886,86599998.0
2006-08-17 04:22:00,1.11885,1.11895,1.11882,1.11892,152099999.0
2006-08-17 04:23:00,1.1189,1.1189,1.11885,1.11885,26500000.0
2006-08-17 04:24:00,1.11881,1.11884,1.11874,1.11874,58900001.0
2006-08-17 04:25:00,1.1188,1.1188,1.1188,1.1188,10800000.0
2006-08-17 04:26:00,1.11875,1.11875,1.11875,1.11875,22300000.0
2006-08-17 04:27:00,1.1188,1.11888,1.1188,1.11888,18300000.0
2006-08-17 04:28:00,1.1187,1.1187,1.1187,1.1187,4000000.0
2006-08-17 04:29:00,1.11885,1.11895,1.11885,1.11887,143400002.0
2006-08-17 04:30:00,1.11885,1.11895,1.11885,1.11895,49500000.0
2006-08-17 04:31:00,1.11897,1.11898,1.1189,1.11898,67299999.0
2006-08-17 04:32:00,1.11892,1.11903,1.11892,1.119,67000000.0
2006-08-17 04:33:00,1.11895,1.119,1.1189,1.11895,147699998.0
2006-08-17 04:34:00,1.119,1.11905,1.11895,1.119,112299999.0
2006-08-17 04:35:00,1.11902,1.11902,1.119,1.119,9600000.0
2006-08-17 04:36:00,1.11897,1.11905,1.11897,1.11905,95700001.0
2006-08-17 04:37:00,1.119,1.11902,1.119,1.11902,23900000.0
2006-08-17 04:38:00,1.119,1.11905,1.11897,1.119,62900000.0
2006-08-17 04:39:00,1.11898,1.119,1.11898,1.119,6400000.0
2006-08-17 04:40:00,1.11895,1.11895,1.11891,1.11893,58100001.0
2006-08-17 04:41:00,1.11897,1.11897,1.11889,1.11892,72300000.0
2006-08-17 04:42:00,1.119,1.119,1.119,1.119,32100000.0
2006-08-17 04:43:00,1.11896,1.11899,1.11885,1.11891,70900000.0
2006-08-17 04:44:00,1.11894,1.11896,1.11894,1.11896,43099999.0
2006-08-17 04:45:00,1.11895,1.11895,1.11895,1.11895,9600000.0
2006-08-17 04:46:00,1.119,1.11902,1.11895,1.119,143599997.0
2006-08-17 04:47:00,1.11896,1.11903,1.11893,1.11897,94500000.0
2006-08-17 04:48:00,1.11898,1.11898,1.1189,1.11892,45400000.0
2006-08-17 04:49:00,1.119,1.119,1.11892,1.11895,77300000.0
2006-08-17 04:50:00,1.11895,1.11905,1.11895,1.11895,24400000.0
2006-08-17 04:51:00,1.11907,1.11914,1.11901,1.1191,66999999.0
2006-08-17 04:52:00,1.11904,1.11904,1.11886,1.11898,109700003.0
2006-08-17 04:53:00,1.119,1.1191,1.119,1.11908,28799999.0
2006-08-17 04:54:00,1.1191,1.11912,1.11905,1.1191,55300000.0
2006-08-17 04:55:00,1.11905,1.11915,1.11905,1.11912,55999999.0
2006-08-17 04:56:00,1.11905,1.11915,1.11902,1.1191,50900000.0
2006-08-17 04:57:00,1.11908,1.11908,1.11887,1.11906,77899998.0
2006-08-17 04:58:00,1.11902,1.11902,1.11898,1.11898,15200000.0
2006-08-17 04:59:00,1.11885,1.11885,1.11877,1.11879,164400002.0
2006-08-17 05:00:00,1.11882,1.11889,1.11874,1.11877,82300001.0
2006-08-17 05:01:00,1.1188,1.1188,1.11875,1.1188,90800000.0
2006-08-17 05:02:00,1.11884,1.11899,1.11881,1.11897,88500000.0
2006-08-17 05:03:00,1.11902,1.11905,1.11902,1.11905,8800000.0
2006-08-17 05:04:00,1.11895,1.11905,1.11895,1.119,42800000.0
2006-08-17 05:05:00,1.11894,1.11899,1.11882,1.11896,66600000.0
2006-08-17 05:06:00,1.119,1.119,1.119,1.119,3200000.0
2006-08-17 05:07:00,1.11908,1.11908,1.11892,1.119,97500000.0
2006-08-17 05:08:00,1.119,1.119,1.119,1.119,34799999.0
2006-08-17 05:09:00,1.119,1.11905,1.11892,1.11893,154600001.0
2006-08-17 05:10:00,1.11895,1.119,1.11892,1.11898,120600000.0
2006-08-17 05:11:00,1.11902,1.11902,1.11895,1.11895,27100000.0
2006-08-17 05:12:00,1.11905,1.11905,1.119,1.11902,26300001.0
2006-08-17 05:13:00,1.11892,1.11902,1.11892,1.11898,127199999.0
2006-08-17 05:14:00,1.11905,1.1191,1.11903,1.11903,37500000.0
2006-08-17 05:15:00,1.11895,1.119,1.11893,1.11893,83799999.0
2006-08-17 05:16:00,1.11902,1.11902,1.11885,1.11885,40500000.0
2006-08-17 05:17:00,1.1189,1.11892,1.11885,1.11885,84900002.0
2006-08-17 05:18:00,1.11888,1.11895,1.11888,1.1189,47100000.0
2006-08-17 05:19:00,1.1189,1.1189,1.11882,1.11882,31100000.0
2006-08-17 05:20:00,1.11898,1.11898,1.11885,1.1189,44400001.0
2006-08-17 05:21:00,1.1189,1.1189,1.1189,1.1189,48699999.0
2006-08-17 05:22:00,1.1189,1.1189,1.11885,1.1189,9600000.0
2006-08-17 05:23:00,1.11888,1.11895,1.11885,1.11888,79900000.0
2006-08-17 05:24:00,1.11899,1.11899,1.11893,1.11893,44000000.0
2006-08-17 05:25:00,1.11903,1.11907,1.11901,1.11907,47800000.0
2006-08-17 05:26:00,1.11912,1.11918,1.11903,1.11903,39099999.0
2006-08-17 05:27:00,1.11895,1.119,1.11895,1.119,29500001.0
2006-08-17 05:28:00,1.11904,1.11906,1.11904,1.11906,43500000.0
2006-08-17 05:29:00,1.1191,1.1191,1.11905,1.1191,99700001.0
2006-08-17 05:30:00,1.11902,1.1191,1.11902,1.11905,82400000.0
2006-08-17 05:31:00,1.1191,1.11915,1.11902,1.1191,102300001.0
2006-08-17 05:32:00,1.11915,1.11915,1.11915,1.11915,39599999.0
2006-08-17 05:33:00,1.1191,1.1191,1.1191,1.1191,27800001.0
2006-08-17 05:34:00,1.11905,1.1191,1.11903,1.11903,50300000.0
2006-08-17 05:35:00,1.1191,1.1191,1.11908,1.11908,30300001.0
2006-08-17 05:36:00,1.1191,1.11915,1.1191,1.11915,38799999.0
2006-08-17 05:37:00,1.11905,1.1191,1.11905,1.1191,13600000.0
2006-08-17 05:38:00,1.1191,1.11915,1.119,1.119,101000000.0
2006-08-17 05:39:00,1.1191,1.11915,1.11905,1.11915,131300002.0
2006-08-17 05:40:00,1.11908,1.11915,1.11905,1.1191,68300001.0
2006-08-17 05:41:00,1.11918,1.1192,1.11917,1.11919,21600000.0
2006-08-17 05:42:00,1.11915,1.11921,1.11902,1.11921,124499999.0
2006-08-17 05:43:00,1.11916,1.11934,1.11916,1.11934,21400000.0
2006-08-17 05:44:00,1.1193,1.11944,1.1193,1.11938,76800001.0
2006-08-17 05:45:00,1.11927,1.11947,1.11927,1.11937,139400000.0
2006-08-17 05:46:00,1.1194,1.11945,1.1194,1.11945,33400000.0
2006-08-17 05:47:00,1.11939,1.11939,1.11928,1.11938,71099998.0
2006-08-17 05:48:00,1.11935,1.1194,1.11935,1.1194,34300000.0
2006-08-17 05:49:00,1.1194,1.11943,1.1194,1.11943,30100000.0
2006-08-17 05:50:00,1.11935,1.11943,1.11935,1.1194,119899999.0
2006-08-17 05:51:00,1.1193,1.11945,1.1193,1.11935,42300000.0
2006-08-17 05:52:00,1.11941,1.11941,1.11921,1.11921,172000002.0
2006-08-17 05:53:00,1.11926,1.11932,1.11914,1.11932,59900001.0
2006-08-17 05:54:00,1.11935,1.11935,1.1193,1.1193,5600000.0
2006-08-17 05:55:00,1.1193,1.11932,1.11925,1.11932,107900000.0
2006-08-17 05:56:00,1.11928,1.1193,1.11928,1.1193,32400000.0
2006-08-17 05:57:00,1.11925,1.1193,1.11925,1.1193,69200002.0
2006-08-17 05:58:00,1.11928,1.1193,1.11907,1.11907,142600005.0
2006-08-17 05:59:00,1.11912,1.11918,1.11912,1.11918,16000000.0
2006-08-17 06:00:00,1.11928,1.11928,1.11925,1.11928,61599999.0
2006-08-17 06:01:00,1.1193,1.11935,1.1192,1.1193,61800000.0
2006-08-17 06:02:00,1.11925,1.11935,1.1192,1.11925,53600000.0
2006-08-17 06:03:00,1.11925,1.11932,1.11925,1.1193,120699997.0
2006-08-17 06:04:00,1.11927,1.1193,1.11925,1.11925,63100000.0
2006-08-17 06:05:00,1.11935,1.11935,1.11922,1.11925,94400002.0
2006-08-17 06:06:00,1.1193,1.1193,1.11925,1.11925,67500001.0
2006-08-17 06:07:00,1.11935,1.11935,1.11925,1.11927,67799998.0
2006-08-17 06:08:00,1.1193,1.11935,1.11928,1.11932,154199997.0
2006-08-17 06:09:00,1.1193,1.1193,1.11925,1.11925,59500001.0
2006-08-17 06:10:00,1.11938,1.11938,1.1192,1.11932,72699999.0
2006-08-17 06:11:00,1.11925,1.11935,1.11925,1.11928,129299998.0
2006-08-17 06:12:00,1.1193,1.11939,1.11929,1.11929,19200000.0
2006-08-17 06:13:00,1.11935,1.1194,1.11935,1.1194,33600000.0
2006-08-17 06:14:00,1.1194,1.1194,1.11935,1.1194,45700000.0
2006-08-17 06:15:00,1.11938,1.11943,1.1193,1.11943,133199997.0
2006-08-17 06:16:00,1.11939,1.11939,1.1193,1.11935,109000001.0
2006-08-17 06:17:00,1.11937,1.11941,1.11931,1.11939,104700000.0
2006-08-17 06:18:00,1.11942,1.11947,1.11935,1.1194,38600000.0
2006-08-17 06:19:00,1.11945,1.11945,1.11937,1.1194,70700001.0
2006-08-17 06:20:00,1.11935,1.11937,1.11933,1.11933,65700000.0
2006-08-17 06:21:00,1.11925,1.1193,1.1192,1.1193,11800000.0
2006-08-17 06:22:00,1.11932,1.11933,1.11928,1.11933,103700002.0
2006-08-17 06:23:00,1.11925,1.1193,1.11925,1.1193,83699999.0
2006-08-17 06:24:00,1.11922,1.11922,1.11903,1.1191,116300002.0
2006-08-17 06:25:00,1.11905,1.11905,1.1189,1.1189,57000000.0
2006-08-17 06:26:00,1.11908,1.11918,1.11905,1.11905,35800001.0
2006-08-17 06:27:00,1.1191,1.1191,1.11905,1.11908,23300000.0
2006-08-17 06:28:00,1.11905,1.11915,1.119,1.119,84599999.0
2006-08-17 06:29:00,1.11905,1.11915,1.11905,1.1191,113800001.0
2006-08-17 06:30:00,1.11912,1.11912,1.11912,1.11912,5600000.0
2006-08-17 06:31:00,1.11913,1.11924,1.1191,1.11915,110500000.0
2006-08-17 06:32:00,1.1192,1.1192,1.1192,1.1192,19200000.0
2006-08-17 06:33:00,1.1192,1.1192,1.1191,1.1191,71699998.0
2006-08-17 06:34:00,1.11918,1.1192,1.11917,1.1192,86800000.0
2006-08-17 06:35:00,1.11915,1.11925,1.11915,1.11915,123999999.0
2006-08-17 06:36:00,1.11909,1.11909,1.11908,1.11908,3800000.0
2006-08-17 06:37:00,1.1191,1.11912,1.11905,1.1191,114500003.0
2006-08-17 06:38:00,1.11918,1.11918,1.1191,1.1191,25600000.0
2006-08-17 06:39:00,1.11908,1.1191,1.11905,1.1191,54300000.0
2006-08-17 06:40:00,1.11915,1.11915,1.11905,1.11913,68300000.0
2006-08-17 06:41:00,1.11913,1.11918,1.11909,1.11913,35900001.0
2006-08-17 06:42:00,1.11912,1.1192,1.11905,1.11911,102100002.0
2006-08-17 06:43:00,1.11905,1.1191,1.11905,1.1191,73499999.0
2006-08-17 06:44:00,1.11902,1.11912,1.11902,1.11905,62600001.0
2006-08-17 06:45:00,1.1191,1.11915,1.11905,1.11905,67799999.0
2006-08-17 06:46:00,1.11912,1.11912,1.11897,1.11897,67200000.0
2006-08-17 06:47:00,1.11895,1.11902,1.11894,1.119,151100002.0
2006-08-17 06:48:00,1.119,1.11903,1.11895,1.11903,85700000.0
2006-08-17 06:49:00,1.11895,1.11895,1.11895,1.11895,38700001.0
2006-08-17 06:50:00,1.119,1.11902,1.11895,1.119,35400000.0
2006-08-17 06:51:00,1.11898,1.119,1.1187,1.119,58900000.0
2006-08-17 06:52:00,1.119,1.11905,1.1189,1.11895,155500000.0
2006-08-17 06:53:00,1.11894,1.11905,1.11894,1.11905,39900000.0
2006-08-17 06:54:00,1.1191,1.1191,1.1191,1.1191,22700000.0
2006-08-17 06:55:00,1.11915,1.11915,1.1191,1.1191,84800002.0
2006-08-17 06:56:00,1.1191,1.11915,1.1191,1.1191,65500001.0
2006-08-17 06:57:00,1.1191,1.1191,1.11905,1.11905,6700000.0
2006-08-17 06:58:00,1.1191,1.1191,1.1191,1.1191,32899999.0
2006-08-17 06:59:00,1.119,1.11915,1.119,1.1191,154499999.0
2006-08-17 07:00:00,1.11905,1.1191,1.11905,1.11905,79399998.0
2006-08-17 07:01:00,1.11915,1.11915,1.11905,1.11905,136200001.0
2006-08-17 07:02:00,1.1191,1.1191,1.11902,1.11902,12700000.0
2006-08-17 07:03:00,1.11918,1.1192,1.11911,1.1192,45700000.0
2006-08-17 07:04:00,1.11915,1.1192,1.1191,1.1192,186000000.0
2006-08-17 07:05:00,1.11912,1.1192,1.11912,1.1192,15100000.0
2006-08-17 07:06:00,1.11925,1.11925,1.11915,1.1192,102500000.0
2006-08-17 07:07:00,1.11918,1.11919,1.11908,1.11908,15300000.0
2006-08-17 07:08:00,1.11908,1.11912,1.11908,1.11912,31099999.0
2006-08-17 07:09:00,1.11915,1.11925,1.11915,1.11915,184699999.0
2006-08-17 07:10:00,1.1192,1.11923,1.1192,1.11923,19099999.0
2006-08-17 07:11:00,1.11921,1.11925,1.11921,1.11925,27300000.0
2006-08-17 07:12:00,1.11924,1.11934,1.11924,1.11928,55900002.0
2006-08-17 07:13:00,1.11928,1.11929,1.11917,1.11922,125799997.0
2006-08-17 07:14:00,1.11919,1.11932,1.11919,1.11922,70099999.0
2006-08-17 07:15:00,1.11919,1.11926,1.11919,1.11923,75400000.0
2006-08-17 07:16:00,1.1192,1.11925,1.1191,1.11915,65899998.0
2006-08-17 07:17:00,1.11919,1.11926,1.11912,1.11912,74199998.0
2006-08-17 07:18:00,1.11907,1.11918,1.11907,1.11918,90599999.0
2006-08-17 07:19:00,1.11919,1.11926,1.11919,1.11926,38899999.0
2006-08-17 07:20:00,1.11932,1.11936,1.11927,1.11932,32100000.0
2006-08-17 07:21:00,1.11927,1.11935,1.11925,1.1193,125400002.0
2006-08-17 07:22:00,1.11925,1.1193,1.11925,1.1193,54400000.0
2006-08-17 07:23:00,1.1193,1.1193,1.1193,1.1193,11200000.0
2006-08-17 07:24:00,1.1194,1.1194,1.11937,1.11937,17500000.0
2006-08-17 07:25:00,1.11948,1.11948,1.11938,1.11941,98699999.0
2006-08-17 07:26:00,1.1195,1.1195,1.11931,1.11939,106599998.0
2006-08-17 07:27:00,1.11936,1.11936,1.11932,1.11932,10400000.0
2006-08-17 07:28:00,1.11925,1.11938,1.11925,1.11938,147800003.0
2006-08-17 07:29:00,1.11932,1.1194,1.11932,1.1194,5600000.0
2006-08-17 07:30:00,1.11935,1.11935,1.11935,1.11935,31300000.0
2006-08-17 07:31:00,1.11941,1.11951,1.11938,1.11942,59599999.0
2006-08-17 07:32:00,1.11945,1.11945,1.1194,1.1194,55200001.0
2006-08-17 07:33:00,1.1194,1.11942,1.11935,1.1194,51800002.0
2006-08-17 07:34:00,1.11935,1.1194,1.11935,1.1194,66800000.0
2006-08-17 07:35:00,1.11935,1.11945,1.11935,1.1194,46700000.0
2006-08-17 07:36:00,1.11939,1.11939,1.11929,1.11937,80899998.0
2006-08-17 07:37:00,1.1194,1.1194,1.1194,1.1194,900000.0
2006-08-17 07:38:00,1.11945,1.11945,1.11935,1.1194,72400000.0
2006-08-17 07:39:00,1.11935,1.1194,1.11929,1.11929,85200002.0
2006-08-17 07:40:00,1.11925,1.1193,1.11925,1.11928,52500001.0
2006-08-17 07:41:00,1.11925,1.11925,1.11925,1.11925,5400000.0
2006-08-17 07:42:00,1.11927,1.11935,1.11925,1.11935,147100000.0
2006-08-17 07:43:00,1.11932,1.11932,1.11918,1.11918,1600000.0
2006-08-17 07:44:00,1.11918,1.11922,1.11901,1.11922,76600000.0
2006-08-17 07:45:00,1.11912,1.11927,1.11912,1.11925,51100000.0
2006-08-17 07:46:00,1.11913,1.11914,1.11913,1.11914,39200002.0
2006-08-17 07:47:00,1.11909,1.11916,1.11909,1.11916,20700000.0
2006-08-17 07:48:00,1.11918,1.11921,1.11913,1.11913,81700002.0
2006-08-17 07:49:00,1.11913,1.11922,1.11909,1.11912,111600001.0
2006-08-17 07:50:00,1.11915,1.11915,1.11915,1.11915,13500000.0
2006-08-17 07:51:00,1.11911,1.11918,1.11907,1.11907,90400000.0
2006-08-17 07:52:00,1.1191,1.1191,1.11905,1.11905,35200000.0
2006-08-17 07:53:00,1.1191,1.1191,1.1191,1.1191,19900001.0
2006-08-17 07:54:00,1.11914,1.11924,1.11912,1.11914,160600002.0
2006-08-17 07:55:00,1.11919,1.1192,1.1191,1.11918,97600003.0
2006-08-17 07:56:00,1.11917,1.11917,1.11917,1.11917,16900000.0
2006-08-17 07:57:00,1.1191,1.1191,1.11908,1.11908,65400002.0
2006-08-17 07:58:00,1.1191,1.1191,1.11903,1.1191,67200001.0
2006-08-17 07:59:00,1.11905,1.11912,1.11905,1.1191,106799999.0
2006-08-17 08:00:00,1.11905,1.11922,1.11905,1.11922,75099999.0
2006-08-17 08:01:00,1.11915,1.11925,1.11915,1.11925,42300002.0
2006-08-17 08:02:00,1.11915,1.11925,1.11915,1.1192,45400000.0
2006-08-17 08:03:00,1.11917,1.11925,1.11915,1.11925,31900000.0
2006-08-17 08:04:00,1.11915,1.11915,1.11894,1.119,76499999.0
2006-08-17 08:05:00,1.11889,1.1189,1.11881,1.11882,141700000.0
2006-08-17 08:06:00,1.11892,1.11893,1.11881,1.11884,63800000.0
2006-08-17 08:07:00,1.11898,1.11898,1.11888,1.11892,75300001.0
2006-08-17 08:08:00,1.11889,1.11889,1.11871,1.11874,107700002.0
2006-08-17 08:09:00,1.11885,1.11885,1.11872,1.11872,170200001.0
2006-08-17 08:10:00,1.11875,1.11881,1.1186,1.11881,188100001.0
2006-08-17 08:11:00,1.11882,1.11885,1.11873,1.11885,93099998.0
2006-08-17 08:12:00,1.11883,1.11883,1.11877,1.11881,51699999.0
2006-08-17 08:13:00,1.11891,1.11892,1.11883,1.11883,42099999.0
2006-08-17 08:14:00,1.11885,1.11895,1.11885,1.1189,81700002.0
2006-08-17 08:15:00,1.11892,1.119,1.1189,1.11895,108900000.0
2006-08-17 08:16:00,1.11898,1.119,1.1189,1.11893,60300000.0
2006-08-17 08:17:00,1.119,1.119,1.11895,1.11897,55700001.0
2006-08-17 08:18:00,1.11897,1.11902,1.11887,1.11887,65600000.0
2006-08-17 08:19:00,1.11885,1.11885,1.1188,1.11885,36700000.0
2006-08-17 08:20:00,1.1188,1.1188,1.1188,1.1188,110399999.0
2006-08-17 08:21:00,1.11885,1.11885,1.11875,1.1188,133300000.0
2006-08-17 08:22:00,1.1188,1.11882,1.11878,1.1188,35300001.0
2006-08-17 08:23:00,1.11882,1.11899,1.11882,1.11883,97100001.0
2006-08-17 08:24:00,1.11877,1.1188,1.11875,1.1188,107700001.0
2006-08-17 08:25:00,1.11884,1.11897,1.11884,1.11897,108000001.0
2006-08-17 08:26:00,1.11905,1.11905,1.11905,1.11905,19500000.0
2006-08-17 08:27:00,1.1189,1.11905,1.1189,1.11902,27100000.0
2006-08-17 08:28:00,1.119,1.119,1.119,1.119,4000000.0
2006-08-17 08:29:00,1.119,1.119,1.1189,1.1189,105600000.0
2006-08-17 08:30:00,1.11891,1.11899,1.11891,1.11893,75700002.0
2006-08-17 08:31:00,1.11894,1.11899,1.11891,1.11899,87100000.0
2006-08-17 08:32:00,1.11907,1.11912,1.11899,1.11902,110000001.0
2006-08-17 08:33:00,1.1189,1.11902,1.11887,1.11902,82000000.0
2006-08-17 08:34:00,1.11899,1.11899,1.11889,1.11898,79600000.0
2006-08-17 08:35:00,1.119,1.11902,1.11889,1.11895,75700000.0
2006-08-17 08:36:00,1.11897,1.11897,1.11891,1.11891,15900000.0
2006-08-17 08:37:00,1.11904,1.11913,1.11898,1.11898,121199999.0
2006-08-17 08:38:00,1.119,1.119,1.11893,1.11897,95400001.0
2006-08-17 08:39:00,1.11898,1.11911,1.11898,1.11908,46800002.0
2006-08-17 08:40:00,1.11913,1.11916,1.11912,1.11913,93299998.0
2006-08-17 08:41:00,1.11915,1.11935,1.11915,1.11927,243700003.0
2006-08-17 08:42:00,1.11936,1.11943,1.11924,1.11934,104499998.0
2006-08-17 08:43:00,1.11943,1.11943,1.1193,1.11941,51300001.0
2006-08-17 08:44:00,1.11955,1.11955,1.11955,1.11955,16900000.0
2006-08-17 08:45:00,1.1195,1.11952,1.11948,1.1195,57399999.0
2006-08-17 08:46:00,1.11948,1.11956,1.11945,1.11946,75600000.0
2006-08-17 08:47:00,1.11953,1.11953,1.11948,1.11948,50600000.0
2006-08-17 08:48:00,1.1195,1.1195,1.11945,1.11945,30700001.0
2006-08-17 08:49:00,1.1195,1.11955,1.1195,1.11955,17500000.0
2006-08-17 08:50:00,1.11947,1.11955,1.11947,1.11955,24900000.0
2006-08-17 08:51:00,1.1195,1.1195,1.11939,1.11941,120699996.0
2006-08-17 08:52:00,1.11938,1.11943,1.11935,1.11943,88600000.0
2006-08-17 08:53:00,1.11942,1.1195,1.11941,1.11941,110900000.0
2006-08-17 08:54:00,1.11935,1.11941,1.11934,1.11938,112700000.0
2006-08-17 08:55:00,1.1193,1.11935,1.11923,1.11935,126500000.0
2006-08-17 08:56:00,1.1193,1.11935,1.1193,1.11935,70000000.0
2006-08-17 08:57:00,1.11933,1.11943,1.11929,1.11931,88799999.0
2006-08-17 08:58:00,1.1194,1.11947,1.11932,1.1194,105400002.0
2006-08-17 08:59:00,1.11935,1.11936,1.11931,1.11936,141799998.0
2006-08-17 09:00:00,1.1194,1.11953,1.1194,1.11945,19300000.0
2006-08-17 09:01:00,1.11949,1.11951,1.11949,1.11951,27100000.0
2006-08-17 09:02:00,1.11958,1.11959,1.11949,1.1195,11400000.0
2006-08-17 09:03:00,1.1196,1.11965,1.11955,1.1196,71899999.0
2006-08-17 09:04:00,1.1196,1.11962,1.1196,1.1196,73899999.0
2006-08-17 09:05:00,1.1196,1.1196,1.11955,1.11955,68100001.0
2006-08-17 09:06:00,1.11952,1.11962,1.11952,1.11957,101000000.0
2006-08-17 09:07:00,1.11955,1.11955,1.11938,1.11938,58199999.0
2006-08-17 09:08:00,1.1194,1.11945,1.11937,1.11945,236300000.0
2006-08-17 09:09:00,1.11935,1.11945,1.11935,1.11945,23900000.0
2006-08-17 09:10:00,1.1194,1.1194,1.11937,1.11937,35800000.0
2006-08-17 09:11:00,1.11932,1.11943,1.11932,1.1194,64800000.0
2006-08-17 09:12:00,1.11943,1.11945,1.11943,1.11945,33700000.0
2006-08-17 09:13:00,1.11928,1.11931,1.11903,1.11931,139700002.0
2006-08-17 09:14:00,1.11949,1.11949,1.11946,1.11946,22800000.0
2006-08-17 09:15:00,1.11947,1.11947,1.11939,1.11943,84500003.0
2006-08-17 09:16:00,1.11947,1.11947,1.1194,1.1194,3200000.0
2006-08-17 09:17:00,1.11941,1.11952,1.11936,1.11936,156600000.0
2006-08-17 09:18:00,1.11932,1.11935,1.11932,1.11935,51900002.0
2006-08-17 09:19:00,1.11935,1.11945,1.11935,1.11935,95800000.0
2006-08-17 09:20:00,1.11942,1.11951,1.11938,1.11944,154500001.0
2006-08-17 09:21:00,1.11935,1.11935,1.11935,1.11935,7200000.0
2006-08-17 09:22:00,1.1194,1.11957,1.1194,1.11948,66800000.0
2006-08-17 09:23:00,1.11935,1.1194,1.11935,1.1194,5200000.0
2006-08-17 09:24:00,1.1194,1.1194,1.11897,1.11897,137900000.0
2006-08-17 09:25:00,1.11902,1.11907,1.11882,1.11889,136700001.0
2006-08-17 09:26:00,1.11886,1.11886,1.11884,1.11884,26300001.0
2006-08-17 09:27:00,1.11883,1.11891,1.11872,1.11878,76900001.0
2006-08-17 09:28:00,1.11881,1.11889,1.1187,1.1188,155500001.0
2006-08-17 09:29:00,1.11876,1.11893,1.11876,1.11887,97499999.0
2006-08-17 09:30:00,1.11878,1.11881,1.11872,1.11873,96700000.0
2006-08-17 09:31:00,1.11878,1.11883,1.11875,1.11883,104900001.0
2006-08-17 09:32:00,1.11885,1.1189,1.11885,1.1189,73000000.0
2006-08-17 09:33:00,1.11886,1.11886,1.11884,1.11884,64700001.0
2006-08-17 09:34:00,1.11878,1.11879,1.11871,1.11872,82500002.0
2006-08-17 09:35:00,1.1187,1.11875,1.1187,1.11875,6400000.0
2006-08-17 09:36:00,1.11862,1.11862,1.11813,1.11817,127200001.0
2006-08-17 09:37:00,1.11827,1.11832,1.11815,1.11815,155000000.0
2006-08-17 09:38:00,1.11813,1.11813,1.11757,1.11757,109900001.0
2006-08-17 09:39:00,1.11756,1.11789,1.11756,1.11789,95000000.0
2006-08-17 09:40:00,1.11783,1.11788,1.11776,1.11788,57200000.0
2006-08-17 09:41:00,1.11776,1.11806,1.11776,1.11806,130199999.0
2006-08-17 09:42:00,1.11829,1.11841,1.11826,1.11837,133800001.0
2006-08-17 09:43:00,1.1184,1.11872,1.1184,1.11862,82499999.0
2006-08-17 09:44:00,1.11853,1.11858,1.11852,1.11852,60200000.0
2006-08-17 09:45:00,1.11847,1.11851,1.11838,1.11848,43300000.0
2006-08-17 09:46:00,1.11851,1.11853,1.11839,1.11839,40200000.0
2006-08-17 09:47:00,1.11833,1.11845,1.11833,1.1184,107500000.0
2006-08-17 09:48:00,1.11833,1.11833,1.11825,1.11825,11900000.0
2006-08-17 09:49:00,1.11825,1.11827,1.1182,1.11822,77400000.0
2006-08-17 09:50:00,1.11815,1.1182,1.11815,1.1182,18300000.0
2006-08-17 09:51:00,1.11826,1.11843,1.11826,1.11843,23200000.0
2006-08-17 09:52:00,1.11834,1.11838,1.11805,1.11805,114399999.0
2006-08-17 09:53:00,1.11809,1.11817,1.11809,1.11813,41000000.0
2006-08-17 09:54:00,1.11812,1.11815,1.118,1.118,126399999.0
2006-08-17 09:55:00,1.11798,1.11798,1.11774,1.1178,53599999.0
2006-08-17 09:56:00,1.11771,1.11777,1.11771,1.11777,29600000.0
2006-08-17 09:57:00,1.1178,1.11789,1.1177,1.11783,70200002.0
2006-08-17 09:58:00,1.1179,1.1179,1.1179,1.1179,21500000.0
2006-08-17 09:59:00,1.1179,1.11795,1.1179,1.11792,71399999.0
2006-08-17 10:00:00,1.11784,1.11787,1.1177,1.11773,131200003.0
2006-08-17 10:01:00,1.11769,1.11787,1.11769,1.11787,45800000.0
2006-08-17 10:02:00,1.11789,1.11791,1.11776,1.11778,165800001.0
2006-08-17 10:03:00,1.1178,1.11785,1.11775,1.11775,101799999.0
2006-08-17 10:04:00,1.11787,1.11789,1.11778,1.11778,78000000.0
2006-08-17 10:05:00,1.11777,1.11777,1.1177,1.1177,28700000.0
2006-08-17 10:06:00,1.11787,1.11818,1.11787,1.11818,65200000.0
2006-08-17 10:07:00,1.11811,1.11818,1.11811,1.11813,8500000.0
2006-08-17 10:08:00,1.11817,1.11822,1.11817,1.1182,35900000.0
2006-08-17 10:09:00,1.11828,1.1183,1.11828,1.1183,88199999.0
2006-08-17 10:10:00,1.11824,1.11827,1.11813,1.11813,51900000.0
2006-08-17 10:11:00,1.11814,1.11817,1.11803,1.11803,140299999.0
2006-08-17 10:12:00,1.11795,1.11806,1.11789,1.1179,115899998.0
2006-08-17 10:13:00,1.11785,1.11798,1.11785,1.11797,72000003.0
2006-08-17 10:14:00,1.11793,1.11807,1.11793,1.11807,110200001.0
2006-08-17 10:15:00,1.11817,1.11818,1.11796,1.11805,137399999.0
2006-08-17 10:16:00,1.11807,1.11818,1.11802,1.11802,110400001.0
2006-08-17 10:17:00,1.11812,1.11817,1.11811,1.11813,194599998.0
2006-08-17 10:18:00,1.11816,1.11821,1.11814,1.11815,195000002.0
2006-08-17 10:19:00,1.11813,1.1182,1.11813,1.1182,75500000.0
2006-08-17 10:20:00,1.11827,1.11835,1.1182,1.11835,109100002.0
2006-08-17 10:21:00,1.11822,1.1183,1.11805,1.1183,92400001.0
2006-08-17 10:22:00,1.11825,1.11831,1.11824,1.11824,99300000.0
2006-08-17 10:23:00,1.1182,1.1182,1.11815,1.11815,42700000.0
2006-08-17 10:24:00,1.1182,1.11825,1.11813,1.1182,50400000.0
2006-08-17 10:25:00,1.11822,1.11833,1.11818,1.11828,70200000.0
2006-08-17 10:26:00,1.11825,1.11825,1.1181,1.1181,3300000.0
2006-08-17 10:27:00,1.11813,1.11813,1.1181,1.1181,13500000.0
2006-08-17 10:28:00,1.11814,1.11819,1.11809,1.11815,75299999.0
2006-08-17 10:29:00,1.11815,1.11825,1.11805,1.1181,120199998.0
2006-08-17 10:30:00,1.11805,1.11805,1.11803,1.11803,37500000.0
2006-08-17 10:31:00,1.11819,1.11828,1.11818,1.11818,92499998.0
2006-08-17 10:32:00,1.11807,1.11817,1.11801,1.11805,86200002.0
2006-08-17 10:33:00,1.11807,1.11807,1.11792,1.11792,72800000.0
2006-08-17 10:34:00,1.11788,1.11795,1.11785,1.1179,144600000.0
2006-08-17 10:35:00,1.11785,1.11802,1.11785,1.11792,152800001.0
2006-08-17 10:36:00,1.11795,1.11795,1.11783,1.1179,166200000.0
2006-08-17 10:37:00,1.11778,1.11778,1.11764,1.11775,88400002.0
2006-08-17 10:38:00,1.1178,1.11799,1.11768,1.11768,121600001.0
2006-08-17 10:39:00,1.11772,1.11782,1.11772,1.11772,49199999.0
2006-08-17 10:40:00,1.11755,1.11755,1.11737,1.11737,7500000.0
2006-08-17 10:41:00,1.11735,1.11751,1.11735,1.11736,116200003.0
2006-08-17 10:42:00,1.11745,1.1176,1.11745,1.1176,17000000.0
2006-08-17 10:43:00,1.11772,1.11776,1.11751,1.11764,116500002.0
2006-08-17 10:44:00,1.11767,1.11781,1.11762,1.11777,139400001.0
2006-08-17 10:45:00,1.11792,1.11796,1.11764,1.11768,177600001.0
2006-08-17 10:46:00,1.11769,1.11789,1.11768,1.11786,113400001.0
2006-08-17 10:47:00,1.1178,1.1178,1.11775,1.11775,14400000.0
2006-08-17 10:48:00,1.1177,1.11777,1.11765,1.1177,94700001.0
2006-08-17 10:49:00,1.11772,1.11772,1.11756,1.11766,131600003.0
2006-08-17 10:50:00,1.11765,1.11791,1.11765,1.11791,105300000.0
2006-08-17 10:51:00,1.11797,1.1181,1.11797,1.1181,112000001.0
2006-08-17 10:52:00,1.11798,1.11798,1.11785,1.11785,60099999.0
2006-08-17 10:53:00,1.1179,1.1179,1.11785,1.11785,31200000.0
2006-08-17 10:54:00,1.11791,1.11799,1.11789,1.11797,155300002.0
2006-08-17 10:55:00,1.11793,1.11795,1.11785,1.11785,89100000.0
2006-08-17 10:56:00,1.11785,1.11797,1.11785,1.1179,132899999.0
2006-08-17 10:57:00,1.11787,1.11795,1.11772,1.11772,151000001.0
2006-08-17 10:58:00,1.11778,1.11781,1.11764,1.1177,154700000.0
2006-08-17 10:59:00,1.11772,1.11772,1.11762,1.11762,18100000.0
2006-08-17 11:00:00,1.11753,1.11763,1.11753,1.11763,141000002.0
2006-08-17 11:01:00,1.11777,1.1179,1.11767,1.11772,107899997.0
2006-08-17 11:02:00,1.11762,1.11762,1.11743,1.11757,78700001.0
2006-08-17 11:03:00,1.1176,1.11767,1.11753,1.11767,103899999.0
2006-08-17 11:04:00,1.11762,1.11762,1.11749,1.11758,135800001.0
2006-08-17 11:05:00,1.11759,1.11768,1.11759,1.11768,65900001.0
2006-08-17 11:06:00,1.11767,1.11767,1.11752,1.11753,97199999.0
2006-08-17 11:07:00,1.1176,1.11772,1.1176,1.1176,22500000.0
2006-08-17 11:08:00,1.11762,1.11768,1.1176,1.11762,65600000.0
2006-08-17 11:09:00,1.11752,1.11764,1.11752,1.11764,53899999.0
2006-08-17 11:10:00,1.1176,1.1176,1.11744,1.11756,57200001.0
2006-08-17 11:11:00,1.11759,1.11772,1.11755,1.11772,121600000.0
2006-08-17 11:12:00,1.11765,1.11765,1.11741,1.11745,183699999.0
2006-08-17 11:13:00,1.11744,1.11744,1.11736,1.1174,63600000.0
2006-08-17 11:14:00,1.11731,1.11742,1.11725,1.11725,83799999.0
2006-08-17 11:15:00,1.11724,1.11742,1.11724,1.11742,107499999.0
2006-08-17 11:16:00,1.11746,1.11754,1.11745,1.1175,138099999.0
2006-08-17 11:17:00,1.11745,1.1175,1.11745,1.11747,124599999.0
2006-08-17 11:18:00,1.11745,1.1175,1.11745,1.11745,61600001.0
2006-08-17 11:19:00,1.11756,1.11783,1.11756,1.11778,95699999.0
2006-08-17 11:20:00,1.11788,1.11788,1.11776,1.11781,177800000.0
2006-08-17 11:21:00,1.11782,1.11782,1.11765,1.11765,49900001.0
2006-08-17 11:22:00,1.11767,1.11767,1.11763,1.11763,24600000.0
2006-08-17 11:23:00,1.11762,1.11773,1.11758,1.11773,67500001.0
2006-08-17 11:24:00,1.11765,1.11773,1.11765,1.1177,59400000.0
2006-08-17 11:25:00,1.11775,1.11775,1.11765,1.1177,157000003.0
2006-08-17 11:26:00,1.11772,1.11776,1.11772,1.11776,151300002.0
2006-08-17 11:27:00,1.1177,1.11773,1.11762,1.1177,106600000.0
2006-08-17 11:28:00,1.1177,1.11775,1.11765,1.1177,94700000.0
2006-08-17 11:29:00,1.11762,1.1177,1.11762,1.11762,71400000.0
2006-08-17 11:30:00,1.1177,1.11773,1.11765,1.1177,68000000.0
2006-08-17 11:31:00,1.11778,1.11795,1.11778,1.11788,64300001.0
2006-08-17 11:32:00,1.11778,1.11778,1.1176,1.11763,111699999.0
2006-08-17 11:33:00,1.11755,1.11765,1.11755,1.11765,68999999.0
2006-08-17 11:34:00,1.1176,1.11767,1.11755,1.1176,196800001.0
2006-08-17 11:35:00,1.11762,1.11769,1.11761,1.11765,133199999.0
2006-08-17 11:36:00,1.11765,1.11775,1.11765,1.11765,77099999.0
2006-08-17 11:37:00,1.11767,1.11775,1.11767,1.11767,94699998.0
2006-08-17 11:38:00,1.11766,1.11771,1.1176,1.11768,140300003.0
2006-08-17 11:39:00,1.1176,1.11762,1.11755,1.11762,136500002.0
2006-08-17 11:40:00,1.1176,1.11767,1.11756,1.11761,112299999.0
2006-08-17 11:41:00,1.11762,1.11762,1.11744,1.11748,165900002.0
2006-08-17 11:42:00,1.1175,1.11755,1.11745,1.11745,151700003.0
2006-08-17 11:43:00,1.11748,1.11748,1.11739,1.11744,105300001.0
2006-08-17 11:44:00,1.11717,1.11744,1.11717,1.11744,104400000.0
2006-08-17 11:45:00,1.11763,1.11771,1.11763,1.11763,51700001.0
2006-08-17 11:46:00,1.11767,1.11782,1.11762,1.11782,41200000.0
2006-08-17 11:47:00,1.11778,1.11786,1.1177,1.11784,78500001.0
2006-08-17 11:48:00,1.11773,1.11777,1.11767,1.11767,71900000.0
2006-08-17 11:49:00,1.11775,1.11786,1.11773,1.11776,103400001.0
2006-08-17 11:50:00,1.11781,1.11789,1.11778,1.11788,150500000.0
2006-08-17 11:51:00,1.11782,1.11782,1.11763,1.11763,146800000.0
2006-08-17 11:52:00,1.11772,1.1179,1.11772,1.1179,143400001.0
2006-08-17 11:53:00,1.11786,1.11794,1.11785,1.11785,40299999.0
2006-08-17 11:54:00,1.11792,1.11792,1.11781,1.11786,126300000.0
2006-08-17 11:55:00,1.11795,1.11795,1.11782,1.1179,128900000.0
2006-08-17 11:56:00,1.1179,1.1179,1.11783,1.1179,65200000.0
2006-08-17 11:57:00,1.1179,1.11795,1.11785,1.11785,123800000.0
2006-08-17 11:58:00,1.11782,1.11797,1.11782,1.11792,123999998.0
2006-08-17 11:59:00,1.118,1.11804,1.11792,1.11792,68800001.0
2006-08-17 12:00:00,1.11793,1.11826,1.11782,1.11826,51499999.0
2006-08-17 12:01:00,1.11834,1.11834,1.11807,1.11807,74199999.0
2006-08-17 12:02:00,1.11815,1.11845,1.11815,1.11845,33290000.0
2006-08-17 12:03:00,1.11849,1.11854,1.11832,1.11832,116899998.0
2006-08-17 12:04:00,1.11837,1.11837,1.11828,1.11832,47000000.0
2006-08-17 12:05:00,1.1183,1.11835,1.11825,1.11825,27700000.0
2006-08-17 12:06:00,1.11835,1.11835,1.11825,1.11825,79700000.0
2006-08-17 12:07:00,1.1183,1.1183,1.11825,1.11825,50100000.0
2006-08-17 12:08:00,1.11821,1.11832,1.1181,1.11832,85099998.0
2006-08-17 12:09:00,1.11828,1.11835,1.11821,1.11832,155800003.0
2006-08-17 12:10:00,1.11832,1.11838,1.11827,1.1183,47800000.0
2006-08-17 12:11:00,1.11815,1.11825,1.11815,1.11822,123300002.0
2006-08-17 12:12:00,1.11816,1.11834,1.11816,1.1183,99300000.0
2006-08-17 12:13:00,1.11825,1.11838,1.11825,1.1183,51800000.0
2006-08-17 12:14:00,1.11825,1.11825,1.11813,1.11822,87799996.0
2006-08-17 12:15:00,1.11815,1.11825,1.11815,1.11825,85000001.0
2006-08-17 12:16:00,1.1183,1.11847,1.1183,1.11836,83699999.0
2006-08-17 12:17:00,1.1184,1.11847,1.11838,1.11846,127300003.0
2006-08-17 12:18:00,1.1185,1.11852,1.11843,1.11843,146000001.0
2006-08-17 12:19:00,1.1185,1.11852,1.1185,1.1185,97399999.0
2006-08-17 12:20:00,1.11846,1.11846,1.11833,1.11835,105200001.0
2006-08-17 12:21:00,1.1183,1.11831,1.1181,1.1181,100000000.0
2006-08-17 12:22:00,1.11818,1.11831,1.11818,1.11831,35000000.0
2006-08-17 12:23:00,1.11833,1.11833,1.11817,1.11827,77800002.0
2006-08-17 12:24:00,1.11829,1.1183,1.11817,1.11828,93900001.0
2006-08-17 12:25:00,1.11824,1.11832,1.11821,1.11823,50500000.0
2006-08-17 12:26:00,1.1182,1.11825,1.11817,1.11817,114399997.0
2006-08-17 12:27:00,1.11817,1.11832,1.11811,1.11832,88100001.0
2006-08-17 12:28:00,1.11827,1.11834,1.11823,1.11834,222999996.0
2006-08-17 12:29:00,1.1183,1.11834,1.11821,1.11821,51200000.0
2006-08-17 12:30:00,1.11821,1.11829,1.11817,1.11817,135600000.0
2006-08-17 12:31:00,1.11818,1.11839,1.11818,1.11831,99499999.0
2006-08-17 12:32:00,1.11818,1.11827,1.11814,1.11814,78100002.0
2006-08-17 12:33:00,1.11815,1.1182,1.11815,1.11815,41200000.0
2006-08-17 12:34:00,1.11811,1.11824,1.11811,1.11816,77600000.0
2006-08-17 12:35:00,1.11833,1.11839,1.11833,1.11839,78800000.0
2006-08-17 12:36:00,1.1184,1.1184,1.11832,1.11832,9600000.0
2006-08-17 12:37:00,1.11832,1.11841,1.11831,1.11838,137099998.0
2006-08-17 12:38:00,1.11845,1.11845,1.11832,1.11832,16300000.0
2006-08-17 12:39:00,1.11843,1.11843,1.11828,1.1183,68800002.0
2006-08-17 12:40:00,1.11835,1.11835,1.11823,1.11832,202400000.0
2006-08-17 12:41:00,1.11833,1.11847,1.11833,1.11847,120700000.0
2006-08-17 12:42:00,1.11856,1.11856,1.11833,1.11835,94200000.0
2006-08-17 12:43:00,1.11828,1.11828,1.1182,1.11828,72700000.0
2006-08-17 12:44:00,1.11829,1.11835,1.11824,1.11829,169900002.0
2006-08-17 12:45:00,1.1184,1.11858,1.1184,1.11854,69800000.0
2006-08-17 12:46:00,1.11845,1.11845,1.1182,1.1182,68900003.0
2006-08-17 12:47:00,1.11813,1.11816,1.11801,1.11808,88900001.0
2006-08-17 12:48:00,1.11807,1.1181,1.11796,1.11808,99300000.0
2006-08-17 12:49:00,1.11807,1.11809,1.11796,1.11803,102700002.0
2006-08-17 12:50:00,1.11806,1.11823,1.11806,1.11822,11500000.0
2006-08-17 12:51:00,1.11817,1.11827,1.11812,1.11827,49400001.0
2006-08-17 12:52:00,1.11828,1.1183,1.11825,1.1183,42700001.0
2006-08-17 12:53:00,1.11829,1.11829,1.1181,1.11822,34700000.0
2006-08-17 12:54:00,1.11815,1.11815,1.11805,1.11805,39200001.0
2006-08-17 12:55:00,1.11805,1.11811,1.11778,1.11778,151399998.0
2006-08-17 12:56:00,1.11782,1.11784,1.11747,1.11747,116900001.0
2006-08-17 12:57:00,1.1173,1.1173,1.11712,1.11712,42300000.0
2006-08-17 12:58:00,1.1169,1.11715,1.11685,1.11715,96400000.0
2006-08-17 12:59:00,1.11706,1.11706,1.11614,1.11614,91299998.0
2006-08-17 13:00:00,1.11595,1.11621,1.11595,1.11599,149000001.0
2006-08-17 13:01:00,1.11625,1.11645,1.11625,1.11645,126199999.0
2006-08-17 13:02:00,1.11649,1.11657,1.11638,1.11638,131700002.0
2006-08-17 13:03:00,1.11645,1.11653,1.11645,1.11646,65600003.0
2006-08-17 13:04:00,1.11644,1.11657,1.11644,1.11653,88100000.0
2006-08-17 13:05:00,1.11662,1.11666,1.11661,1.11663,85200000.0
2006-08-17 13:06:00,1.1167,1.11673,1.11664,1.11664,84700001.0
2006-08-17 13:07:00,1.11662,1.11662,1.11645,1.11645,67500000.0
2006-08-17 13:08:00,1.11641,1.11648,1.11639,1.11648,101099998.0
2006-08-17 13:09:00,1.11646,1.11646,1.1164,1.11646,86200000.0
2006-08-17 13:10:00,1.11638,1.11643,1.11635,1.11643,42400000.0
2006-08-17 13:11:00,1.11647,1.11647,1.1164,1.1164,39899999.0
2006-08-17 13:12:00,1.11628,1.11628,1.11596,1.11596,21700000.0
2006-08-17 13:13:00,1.11617,1.11637,1.11615,1.11627,56800000.0
2006-08-17 13:14:00,1.11633,1.11641,1.1163,1.11632,80000002.0
2006-08-17 13:15:00,1.11627,1.11653,1.11627,1.11649,103699997.0
2006-08-17 13:16:00,1.11636,1.11641,1.11633,1.11641,102900002.0
2006-08-17 13:17:00,1.11633,1.11633,1.11617,1.11617,83899998.0
2006-08-17 13:18:00,1.11604,1.11604,1.11554,1.11555,60400000.0
2006-08-17 13:19:00,1.11554,1.11554,1.1154,1.11553,125199999.0
2006-08-17 13:20:00,1.11553,1.11567,1.11553,1.11567,99399997.0
2006-08-17 13:21:00,1.11577,1.11583,1.11577,1.11583,54199999.0
2006-08-17 13:22:00,1.11586,1.11618,1.11586,1.11603,158999999.0
2006-08-17 13:23:00,1.11616,1.1165,1.11616,1.1165,30300000.0
2006-08-17 13:24:00,1.11662,1.11687,1.11653,1.11687,142099999.0
2006-08-17 13:25:00,1.11692,1.11696,1.11689,1.11696,70300000.0
2006-08-17 13:26:00,1.11692,1.11694,1.11687,1.11687,27100000.0
2006-08-17 13:27:00,1.11685,1.11685,1.11668,1.11678,113600001.0
2006-08-17 13:28:00,1.11686,1.1169,1.11686,1.1169,39900002.0
2006-08-17 13:29:00,1.11695,1.11695,1.1168,1.1168,111999999.0
2006-08-17 13:30:00,1.11688,1.11701,1.11687,1.11698,81900002.0
2006-08-17 13:31:00,1.11694,1.11706,1.11688,1.11688,112300002.0
2006-08-17 13:32:00,1.1169,1.1169,1.11688,1.11688,12800000.0
2006-08-17 13:33:00,1.11695,1.11695,1.11682,1.11688,144900003.0
2006-08-17 13:34:00,1.1169,1.1169,1.1169,1.1169,3800000.0
2006-08-17 13:35:00,1.1169,1.11695,1.11682,1.11695,179899999.0
2006-08-17 13:36:00,1.11692,1.11706,1.11692,1.11705,84000000.0
2006-08-17 13:37:00,1.117,1.11705,1.11691,1.11691,159499999.0
2006-08-17 13:38:00,1.11692,1.11695,1.11686,1.11689,98199998.0
2006-08-17 13:39:00,1.1169,1.1169,1.1169,1.1169,24900000.0
2006-08-17 13:40:00,1.11688,1.1169,1.11685,1.1169,158800000.0
2006-08-17 13:41:00,1.11677,1.11686,1.1167,1.11675,52600000.0
2006-08-17 13:42:00,1.11682,1.11682,1.11664,1.11666,201500000.0
2006-08-17 13:43:00,1.11678,1.11682,1.11673,1.11673,37000000.0
2006-08-17 13:44:00,1.11668,1.11668,1.11643,1.11658,80199999.0
2006-08-17 13:45:00,1.11664,1.11674,1.11663,1.11668,112599998.0
2006-08-17 13:46:00,1.11665,1.11665,1.11652,1.11663,139000002.0
2006-08-17 13:47:00,1.11655,1.11655,1.11622,1.11622,128000002.0
2006-08-17 13:48:00,1.11625,1.11641,1.11625,1.11631,168099997.0
2006-08-17 13:49:00,1.11633,1.11637,1.11633,1.11633,30100000.0
2006-08-17 13:50:00,1.11638,1.11638,1.11628,1.11632,128200000.0
2006-08-17 13:51:00,1.11637,1.11637,1.11632,1.11632,69999998.0
2006-08-17 13:52:00,1.11627,1.11641,1.11627,1.11631,128500000.0
2006-08-17 13:53:00,1.11627,1.1163,1.11627,1.1163,21500000.0
2006-08-17 13:54:00,1.11625,1.1163,1.11625,1.1163,23900001.0
2006-08-17 13:55:00,1.11627,1.11636,1.11627,1.11636,61499999.0
2006-08-17 13:56:00,1.11636,1.11642,1.11629,1.11638,95200000.0
2006-08-17 13:57:00,1.11636,1.11647,1.11619,1.11637,60600000.0
2006-08-17 13:58:00,1.11638,1.1165,1.11638,1.1165,36100000.0
2006-08-17 13:59:00,1.11644,1.11665,1.11644,1.11665,66300000.0
2006-08-17 14:00:00,1.11665,1.11669,1.11665,1.11669,31100000.0
2006-08-17 14:01:00,1.1167,1.11691,1.1167,1.11682,66000000.0
2006-08-17 14:02:00,1.11686,1.11686,1.11679,1.1168,47800001.0
2006-08-17 14:03:00,1.1167,1.11675,1.11665,1.11675,78899999.0
2006-08-17 14:04:00,1.11667,1.11677,1.11667,1.11677,69300001.0
2006-08-17 14:05:00,1.11667,1.11686,1.11667,1.11686,116700001.0
2006-08-17 14:06:00,1.11687,1.11688,1.11681,1.11688,74000000.0
2006-08-17 14:07:00,1.11683,1.11689,1.1168,1.11686,72600000.0
2006-08-17 14:08:00,1.11695,1.11695,1.11692,1.11692,19900000.0
2006-08-17 14:09:00,1.11682,1.11685,1.11682,1.11685,32800000.0
2006-08-17 14:10:00,1.11695,1.11695,1.11682,1.1169,140200001.0
2006-08-17 14:11:00,1.1169,1.1169,1.11685,1.1169,100599998.0
2006-08-17 14:12:00,1.11694,1.11702,1.11692,1.11692,136499997.0
2006-08-17 14:13:00,1.11685,1.11685,1.11685,1.11685,47200001.0
2006-08-17 14:14:00,1.11687,1.11695,1.11685,1.11687,78199998.0
2006-08-17 14:15:00,1.11679,1.11683,1.11659,1.11659,131399998.0
2006-08-17 14:16:00,1.11653,1.11658,1.11648,1.11658,73000000.0
2006-08-17 14:17:00,1.11657,1.11657,1.11625,1.11625,156100003.0
2006-08-17 14:18:00,1.11628,1.11628,1.11602,1.11602,64000000.0
2006-08-17 14:19:00,1.1162,1.1162,1.11596,1.11598,55000000.0
2006-08-17 14:20:00,1.11583,1.11583,1.11558,1.11566,46000000.0
2006-08-17 14:21:00,1.11567,1.11567,1.11543,1.11558,97099998.0
2006-08-17 14:22:00,1.11557,1.11557,1.11545,1.11551,38900000.0
2006-08-17 14:23:00,1.11563,1.11563,1.11543,1.11555,151500001.0
2006-08-17 14:24:00,1.11555,1.11563,1.11555,1.11559,90399999.0
2006-08-17 14:25:00,1.11546,1.11554,1.11541,1.1155,108300001.0
2006-08-17 14:26:00,1.11547,1.11554,1.11538,1.11554,94700002.0
2006-08-17 14:27:00,1.11548,1.11575,1.11541,1.11556,99500000.0
2006-08-17 14:28:00,1.11549,1.11554,1.11543,1.11554,58600000.0
2006-08-17 14:29:00,1.11545,1.11556,1.11541,1.11556,33200000.0
2006-08-17 14:30:00,1.11572,1.11632,1.11572,1.1162,54600000.0
2006-08-17 14:31:00,1.11626,1.11638,1.11626,1.11632,58000000.0
2006-08-17 14:32:00,1.11629,1.11637,1.11625,1.11625,104500001.0
2006-08-17 14:33:00,1.11648,1.11703,1.11648,1.11703,114400003.0
2006-08-17 14:34:00,1.11702,1.11717,1.11697,1.11708,195799996.0
2006-08-17 14:35:00,1.11728,1.11781,1.11728,1.11768,46100000.0
2006-08-17 14:36:00,1.11772,1.11781,1.11766,1.11772,40600000.0
2006-08-17 14:37:00,1.11772,1.11774,1.11767,1.11767,54900000.0
2006-08-17 14:38:00,1.11766,1.11766,1.11719,1.11723,79500000.0
2006-08-17 14:39:00,1.11716,1.11716,1.11689,1.11689,91899998.0
2006-08-17 14:40:00,1.11691,1.11705,1.11677,1.11705,90700002.0
2006-08-17 14:41:00,1.11714,1.11729,1.11714,1.11723,39400000.0
2006-08-17 14:42:00,1.11729,1.11778,1.11729,1.11778,69500000.0
2006-08-17 14:43:00,1.11781,1.11801,1.11781,1.11797,24800000.0
2006-08-17 14:44:00,1.11783,1.11783,1.11777,1.11777,15900000.0
2006-08-17 14:45:00,1.11777,1.11793,1.11777,1.11779,65600001.0
2006-08-17 14:46:00,1.11777,1.11785,1.11775,1.11782,59300000.0
2006-08-17 14:47:00,1.11774,1.11774,1.11757,1.11763,62199998.0
2006-08-17 14:48:00,1.11741,1.11741,1.11734,1.11734,8000000.0
2006-08-17 14:49:00,1.11709,1.11709,1.11694,1.11694,49899999.0
2006-08-17 14:50:00,1.11696,1.11696,1.1168,1.11682,19300000.0
2006-08-17 14:51:00,1.11674,1.1169,1.11674,1.11674,35700000.0
2006-08-17 14:52:00,1.11659,1.11659,1.11616,1.11616,73800002.0
2006-08-17 14:53:00,1.11635,1.11649,1.11617,1.11617,134800003.0
2006-08-17 14:54:00,1.11599,1.11619,1.11599,1.11617,130400000.0
2006-08-17 14:55:00,1.11629,1.11636,1.11626,1.11636,143299999.0
2006-08-17 14:56:00,1.11641,1.11681,1.11641,1.11671,84900001.0
2006-08-17 14:57:00,1.11661,1.11676,1.11661,1.1167,183299997.0
2006-08-17 14:58:00,1.11669,1.11669,1.11643,1.11643,154800001.0
2006-08-17 14:59:00,1.11648,1.11649,1.11641,1.11644,111799999.0
2006-08-17 15:00:00,1.11636,1.11636,1.11618,1.11618,39500000.0
2006-08-17 15:01:00,1.116,1.11621,1.116,1.11612,109700000.0
2006-08-17 15:02:00,1.11606,1.11618,1.11606,1.11618,71700000.0
2006-08-17 15:03:00,1.11615,1.11628,1.11615,1.11626,70000001.0
2006-08-17 15:04:00,1.11625,1.11632,1.11622,1.11623,101100004.0
2006-08-17 15:05:00,1.11632,1.11632,1.11628,1.11628,20699999.0
2006-08-17 15:06:00,1.11634,1.11635,1.11626,1.11626,111800000.0
2006-08-17 15:07:00,1.1162,1.1163,1.11613,1.11614,108400002.0
2006-08-17 15:08:00,1.11599,1.11605,1.11594,1.11594,158399997.0
2006-08-17 15:09:00,1.11605,1.11618,1.11605,1.11608,39100000.0
2006-08-17 15:10:00,1.11604,1.11622,1.11596,1.11611,120800000.0
2006-08-17 15:11:00,1.11608,1.11619,1.11608,1.11619,203499998.0
2006-08-17 15:12:00,1.11622,1.11628,1.11619,1.11628,78700000.0
2006-08-17 15:13:00,1.1163,1.1166,1.1163,1.11642,161500001.0
2006-08-17 15:14:00,1.11637,1.11637,1.11626,1.11626,74600001.0
2006-08-17 15:15:00,1.11624,1.11639,1.11607,1.11607,95100000.0
2006-08-17 15:16:00,1.116,1.11603,1.11595,1.11598,96400000.0
2006-08-17 15:17:00,1.11598,1.11598,1.11598,1.11598,38599998.0
2006-08-17 15:18:00,1.11585,1.11594,1.11575,1.11582,134799998.0
2006-08-17 15:19:00,1.11586,1.11597,1.11585,1.11585,34700000.0
2006-08-17 15:20:00,1.1158,1.1158,1.11572,1.11576,60299999.0
2006-08-17 15:21:00,1.11563,1.11577,1.11563,1.11577,73400000.0
2006-08-17 15:22:00,1.11581,1.11588,1.11577,1.11577,71800001.0
2006-08-17 15:23:00,1.11566,1.11572,1.11565,1.11565,73500000.0
2006-08-17 15:24:00,1.11572,1.11588,1.11572,1.11577,57600000.0
2006-08-17 15:25:00,1.1159,1.11608,1.1159,1.11599,30600000.0
2006-08-17 15:26:00,1.11604,1.11604,1.11598,1.11598,10000000.0
2006-08-17 15:27:00,1.11605,1.11605,1.11597,1.11605,100799998.0
2006-08-17 15:28:00,1.11598,1.11604,1.11585,1.11585,46200000.0
2006-08-17 15:29:00,1.11588,1.11589,1.11583,1.11583,74100001.0
2006-08-17 15:30:00,1.11588,1.11613,1.11578,1.11613,116100002.0
2006-08-17 15:31:00,1.1162,1.1162,1.11604,1.11605,16400000.0
2006-08-17 15:32:00,1.1161,1.11636,1.1161,1.11619,104699999.0
2006-08-17 15:33:00,1.11618,1.11627,1.11614,1.11627,158900000.0
2006-08-17 15:34:00,1.11635,1.11635,1.11616,1.1162,62300000.0
2006-08-17 15:35:00,1.11618,1.11618,1.11606,1.1161,123600003.0
2006-08-17 15:36:00,1.11608,1.11626,1.11602,1.11602,120100000.0
2006-08-17 15:37:00,1.11592,1.11611,1.11592,1.11611,51600000.0
2006-08-17 15:38:00,1.11615,1.11625,1.11615,1.1162,92099999.0
2006-08-17 15:39:00,1.11617,1.1162,1.11606,1.11617,67200000.0
2006-08-17 15:40:00,1.1162,1.11625,1.11615,1.1162,69400000.0
2006-08-17 15:41:00,1.11613,1.11631,1.11613,1.11628,63600000.0
2006-08-17 15:42:00,1.11627,1.11635,1.11627,1.11629,67699999.0
2006-08-17 15:43:00,1.1164,1.1164,1.11636,1.11636,46499998.0
2006-08-17 15:44:00,1.11638,1.11638,1.11637,1.11637,37500002.0
2006-08-17 15:45:00,1.11628,1.11642,1.11628,1.11642,29500000.0
2006-08-17 15:46:00,1.11632,1.11643,1.11632,1.11638,132300005.0
2006-08-17 15:47:00,1.11638,1.11647,1.11637,1.11637,93800003.0
2006-08-17 15:48:00,1.11642,1.11651,1.11635,1.1164,53300001.0
2006-08-17 15:49:00,1.11648,1.11658,1.1164,1.11647,92500001.0
2006-08-17 15:50:00,1.11649,1.11649,1.11641,1.11641,6000000.0
2006-08-17 15:51:00,1.1163,1.1165,1.11628,1.11632,147100001.0
2006-08-17 15:52:00,1.11627,1.11634,1.11613,1.1162,64100000.0
2006-08-17 15:53:00,1.1162,1.11621,1.11607,1.11607,99999999.0
2006-08-17 15:54:00,1.11612,1.11613,1.11599,1.11604,249100002.0
2006-08-17 15:55:00,1.11607,1.11621,1.11607,1.1162,71400000.0
2006-08-17 15:56:00,1.11622,1.11633,1.11622,1.11633,36700001.0
2006-08-17 15:57:00,1.11635,1.11638,1.1163,1.1163,73800000.0
2006-08-17 15:58:00,1.11637,1.11643,1.11637,1.11639,162199997.0
2006-08-17 15:59:00,1.11649,1.11676,1.11649,1.11662,62400001.0
2006-08-17 16:00:00,1.11647,1.11647,1.11603,1.11628,86699998.0
2006-08-17 16:01:00,1.11644,1.11654,1.11644,1.11654,52800000.0
2006-08-17 16:02:00,1.1167,1.1168,1.1167,1.1168,43799999.0
2006-08-17 16:03:00,1.11692,1.11695,1.11678,1.11687,174700002.0
2006-08-17 16:04:00,1.11687,1.11695,1.1168,1.11685,101200000.0
2006-08-17 16:05:00,1.11686,1.11696,1.11677,1.11696,138999997.0
2006-08-17 16:06:00,1.1171,1.11711,1.11675,1.11675,151100000.0
2006-08-17 16:07:00,1.11673,1.11673,1.1166,1.11668,81700002.0
2006-08-17 16:08:00,1.11662,1.11662,1.11638,1.11649,94499998.0
2006-08-17 16:09:00,1.1165,1.1165,1.11625,1.11628,85599999.0
2006-08-17 16:10:00,1.11631,1.11631,1.11611,1.1162,102299999.0
2006-08-17 16:11:00,1.11625,1.11642,1.11625,1.11632,84100000.0
2006-08-17 16:12:00,1.11633,1.11637,1.11633,1.11637,36900000.0
2006-08-17 16:13:00,1.11647,1.11658,1.11643,1.11643,66499999.0
2006-08-17 16:14:00,1.11633,1.1164,1.11626,1.11626,38099999.0
2006-08-17 16:15:00,1.11635,1.1166,1.11635,1.1166,17500000.0
2006-08-17 16:16:00,1.1167,1.1167,1.11659,1.11659,65200001.0
2006-08-17 16:17:00,1.11662,1.11669,1.11658,1.11658,68600000.0
2006-08-17 16:18:00,1.11659,1.11664,1.11651,1.11663,45000000.0
2006-08-17 16:19:00,1.11671,1.11677,1.11671,1.11677,48600000.0
2006-08-17 16:20:00,1.11677,1.1169,1.11677,1.1169,85600001.0
2006-08-17 16:21:00,1.11681,1.11692,1.11681,1.11682,79400000.0
2006-08-17 16:22:00,1.11678,1.11678,1.11673,1.11674,41100001.0
2006-08-17 16:23:00,1.11683,1.11683,1.11665,1.11665,154499999.0
2006-08-17 16:24:00,1.11663,1.11663,1.11651,1.11655,55100000.0
2006-08-17 16:25:00,1.11655,1.11655,1.11643,1.11649,93999999.0
2006-08-17 16:26:00,1.11649,1.11659,1.11643,1.11653,121000001.0
2006-08-17 16:27:00,1.11656,1.11667,1.11653,1.11667,123700000.0
2006-08-17 16:28:00,1.11665,1.11682,1.11663,1.11682,51800000.0
2006-08-17 16:29:00,1.11685,1.11699,1.11685,1.1169,77799998.0
2006-08-17 16:30:00,1.11711,1.11757,1.11711,1.11757,36700000.0
2006-08-17 16:31:00,1.11753,1.11769,1.11746,1.11765,117300001.0
2006-08-17 16:32:00,1.11759,1.1177,1.11749,1.11755,98899998.0
2006-08-17 16:33:00,1.11757,1.11776,1.11757,1.11776,56700000.0
2006-08-17 16:34:00,1.1177,1.11777,1.11763,1.11763,98400001.0
2006-08-17 16:35:00,1.11769,1.11769,1.11745,1.11745,64099999.0
2006-08-17 16:36:00,1.11736,1.11763,1.11736,1.11757,112400001.0
2006-08-17 16:37:00,1.11751,1.11751,1.11733,1.11733,44000000.0
2006-08-17 16:38:00,1.11731,1.11738,1.11723,1.11727,151000000.0
2006-08-17 16:39:00,1.11737,1.11744,1.11732,1.11738,72799998.0
2006-08-17 16:40:00,1.11724,1.11726,1.11724,1.11726,18600000.0
2006-08-17 16:41:00,1.11709,1.11724,1.11707,1.11719,103399998.0
2006-08-17 16:42:00,1.11731,1.11731,1.11725,1.11725,21500000.0
2006-08-17 16:43:00,1.11724,1.11731,1.1172,1.11727,87099998.0
2006-08-17 16:44:00,1.11733,1.11736,1.11716,1.11716,25300000.0
2006-08-17 16:45:00,1.11729,1.11729,1.11722,1.11728,77899999.0
2006-08-17 16:46:00,1.11725,1.11739,1.11725,1.11734,125400001.0
2006-08-17 16:47:00,1.1173,1.11748,1.11726,1.11746,145800001.0
2006-08-17 16:48:00,1.11757,1.11771,1.11757,1.1177,88499999.0
2006-08-17 16:49:00,1.11767,1.11775,1.11765,1.11775,110400001.0
2006-08-17 16:50:00,1.11767,1.11767,1.11754,1.11761,138499998.0
2006-08-17 16:51:00,1.11758,1.11758,1.11739,1.11739,29300000.0
2006-08-17 16:52:00,1.11727,1.11734,1.11722,1.11727,177600001.0
2006-08-17 16:53:00,1.11715,1.11727,1.11714,1.11714,147400002.0
2006-08-17 16:54:00,1.11726,1.11732,1.11726,1.11732,12800000.0
2006-08-17 16:55:00,1.1174,1.11755,1.11735,1.11735,59299999.0
2006-08-17 16:56:00,1.11728,1.11735,1.11717,1.11717,54100000.0
2006-08-17 16:57:00,1.11707,1.11707,1.11707,1.11707,6200000.0
2006-08-17 16:58:00,1.11694,1.11694,1.11691,1.11691,33400000.0
2006-08-17 16:59:00,1.11677,1.11686,1.11671,1.11678,111800001.0
2006-08-17 17:00:00,1.11683,1.11705,1.11675,1.11705,151800002.0
2006-08-17 17:01:00,1.11713,1.11724,1.11713,1.11721,93999999.0
2006-08-17 17:02:00,1.11721,1.11721,1.11697,1.11697,96200002.0
2006-08-17 17:03:00,1.11703,1.11712,1.117,1.11709,144199999.0
2006-08-17 17:04:00,1.11703,1.1171,1.11702,1.11707,35500000.0
2006-08-17 17:05:00,1.11707,1.11714,1.11702,1.11714,144799999.0
2006-08-17 17:06:00,1.11708,1.11719,1.11705,1.11705,104300000.0
2006-08-17 17:07:00,1.11708,1.11708,1.117,1.11708,94999999.0
2006-08-17 17:08:00,1.11697,1.11697,1.11676,1.11679,86200002.0
2006-08-17 17:09:00,1.11672,1.11692,1.11672,1.11692,67400001.0
2006-08-17 17:10:00,1.11695,1.11715,1.11694,1.11715,113700001.0
2006-08-17 17:11:00,1.11704,1.11722,1.11703,1.11708,154200001.0
2006-08-17 17:12:00,1.11698,1.11707,1.11694,1.11707,77300000.0
2006-08-17 17:13:00,1.11683,1.11683,1.11677,1.11677,21700000.0
2006-08-17 17:14:00,1.11658,1.1167,1.11658,1.11662,49600000.0
2006-08-17 17:15:00,1.11668,1.11685,1.11668,1.11685,71400000.0
2006-08-17 17:16:00,1.1169,1.1169,1.11685,1.1169,40200000.0
2006-08-17 17:17:00,1.11692,1.11696,1.11692,1.11693,13300000.0
2006-08-17 17:18:00,1.117,1.117,1.11695,1.11695,31100000.0
2006-08-17 17:19:00,1.11705,1.11705,1.11698,1.11698,15600000.0
2006-08-17 17:20:00,1.11697,1.11702,1.11683,1.11686,154100001.0
2006-08-17 17:21:00,1.1168,1.11685,1.11678,1.11681,85499998.0
2006-08-17 17:22:00,1.1168,1.11685,1.11675,1.11675,48200000.0
2006-08-17 17:23:00,1.11682,1.11682,1.11663,1.11665,70900000.0
2006-08-17 17:24:00,1.11668,1.11676,1.11668,1.1167,66999998.0
2006-08-17 17:25:00,1.1167,1.1167,1.1167,1.1167,5600000.0
2006-08-17 17:26:00,1.1167,1.1167,1.11663,1.11665,162400003.0
2006-08-17 17:27:00,1.11673,1.11675,1.11673,1.11675,8800000.0
2006-08-17 17:28:00,1.11668,1.11668,1.11652,1.11653,58700000.0
2006-08-17 17:29:00,1.11657,1.11664,1.11654,1.11654,84500000.0
2006-08-17 17:30:00,1.11655,1.1166,1.11648,1.1165,160000002.0
2006-08-17 17:31:00,1.11653,1.11667,1.11653,1.11663,9700000.0
2006-08-17 17:32:00,1.11659,1.11662,1.11654,1.11661,124099998.0
2006-08-17 17:33:00,1.1166,1.1166,1.11655,1.11655,32100000.0
2006-08-17 17:34:00,1.11659,1.11668,1.11659,1.11664,74599997.0
2006-08-17 17:35:00,1.11665,1.11672,1.11656,1.11656,111200000.0
2006-08-17 17:36:00,1.11667,1.11667,1.11658,1.11658,59200002.0
2006-08-17 17:37:00,1.11655,1.11655,1.11643,1.11655,81800000.0
2006-08-17 17:38:00,1.11654,1.11658,1.11642,1.11645,162100001.0
2006-08-17 17:39:00,1.11647,1.11649,1.11642,1.11649,66800001.0
2006-08-17 17:40:00,1.11658,1.11659,1.11652,1.11657,128299999.0
2006-08-17 17:41:00,1.11646,1.11656,1.11643,1.11643,95300002.0
2006-08-17 17:42:00,1.11637,1.1164,1.11621,1.11629,141000003.0
2006-08-17 17:43:00,1.11623,1.11623,1.11607,1.11607,79500000.0
2006-08-17 17:44:00,1.11611,1.11621,1.11611,1.11618,126000000.0
2006-08-17 17:45:00,1.11613,1.11613,1.11612,1.11612,28800000.0
2006-08-17 17:46:00,1.11615,1.11615,1.11611,1.11611,36399999.0
2006-08-17 17:47:00,1.11613,1.11616,1.11601,1.11607,182600000.0
2006-08-17 17:48:00,1.11604,1.11613,1.11604,1.11611,136700000.0
2006-08-17 17:49:00,1.11606,1.1161,1.116,1.11606,147599997.0
2006-08-17 17:50:00,1.11611,1.11619,1.11611,1.11619,69499999.0
2006-08-17 17:51:00,1.1163,1.1163,1.1162,1.1162,53300001.0
2006-08-17 17:52:00,1.11639,1.11639,1.11636,1.11636,80599998.0
2006-08-17 17:53:00,1.11632,1.11632,1.11614,1.11621,88400000.0
2006-08-17 17:54:00,1.11632,1.1164,1.11615,1.1163,180500002.0
2006-08-17 17:55:00,1.11623,1.11623,1.11604,1.11618,110300000.0
2006-08-17 17:56:00,1.11613,1.11619,1.11608,1.11619,73400000.0
2006-08-17 17:57:00,1.11624,1.11643,1.11624,1.11638,102900000.0
2006-08-17 17:58:00,1.11637,1.1164,1.11607,1.11607,107900000.0
2006-08-17 17:59:00,1.11598,1.11605,1.11543,1.11543,60799998.0
2006-08-17 18:00:00,1.11563,1.11615,1.11553,1.11615,130600001.0
2006-08-17 18:01:00,1.11622,1.11634,1.11611,1.11623,743899996.0
2006-08-17 18:02:00,1.1163,1.11666,1.11621,1.11655,799000007.0
2006-08-17 18:03:00,1.1165,1.11659,1.11642,1.11642,825399996.0
2006-08-17 18:04:00,1.11643,1.11645,1.11619,1.11619,606000000.0
2006-08-17 18:05:00,1.11622,1.11636,1.11614,1.11614,896200000.0
2006-08-17 18:06:00,1.11625,1.11648,1.11625,1.11638,609400002.0
2006-08-17 18:07:00,1.11638,1.11641,1.11623,1.11623,920190006.0
2006-08-17 18:08:00,1.11619,1.11624,1.11607,1.11614,996300002.0
2006-08-17 18:09:00,1.11614,1.11644,1.11614,1.11631,539900002.0
2006-08-17 18:10:00,1.1164,1.11645,1.1163,1.11635,901999999.0
2006-08-17 18:11:00,1.1165,1.11671,1.11644,1.11671,845100002.0
2006-08-17 18:12:00,1.11673,1.11673,1.11662,1.11662,103799998.0
2006-08-17 18:13:00,1.11665,1.11673,1.1166,1.11673,391099999.0
2006-08-17 18:14:00,1.11675,1.11675,1.11661,1.1167,397700005.0
2006-08-17 18:15:00,1.11668,1.11704,1.11668,1.117,699100000.0
2006-08-17 18:16:00,1.11703,1.11726,1.11692,1.11726,362100002.0
2006-08-17 18:17:00,1.11727,1.11734,1.11719,1.11724,954699999.0
2006-08-17 18:18:00,1.1172,1.11731,1.11718,1.11722,635200001.0
2006-08-17 18:19:00,1.11739,1.11782,1.11739,1.11779,146299999.0
2006-08-17 18:20:00,1.11789,1.11809,1.11779,1.11793,525500000.0
2006-08-17 18:21:00,1.11794,1.11794,1.11738,1.11755,156700002.0
2006-08-17 18:22:00,1.11761,1.11777,1.11749,1.11758,197900000.0
2006-08-17 18:23:00,1.11756,1.11759,1.11746,1.11752,342799997.0
2006-08-17 18:24:00,1.11748,1.11753,1.11736,1.1174,560299995.0
2006-08-17 18:25:00,1.11737,1.11749,1.11716,1.1174,560700007.0
2006-08-17 18:26:00,1.11747,1.11759,1.11736,1.11744,865700001.0
2006-08-17 18:27:00,1.11753,1.11765,1.11753,1.11765,771299991.0
2006-08-17 18:28:00,1.1177,1.11795,1.1177,1.11785,516499998.0
2006-08-17 18:29:00,1.11785,1.11791,1.1178,1.11788,298800003.0
2006-08-17 18:30:00,1.11785,1.11785,1.11762,1.11766,797200001.0
2006-08-17 18:31:00,1.11765,1.11777,1.11763,1.11775,470900000.0
2006-08-17 18:32:00,1.11775,1.11778,1.11763,1.11763,269899999.0
2006-08-17 18:33:00,1.11758,1.11764,1.11748,1.11749,342100001.0
2006-08-17 18:34:00,1.11742,1.11752,1.11735,1.11752,356699999.0
2006-08-17 18:35:00,1.11755,1.11755,1.11745,1.1175,493499999.0
2006-08-17 18:36:00,1.11751,1.11761,1.1175,1.11753,467200000.0
2006-08-17 18:37:00,1.11756,1.11768,1.11756,1.11768,93000000.0
2006-08-17 18:38:00,1.1178,1.11788,1.11777,1.11782,295600003.0
2006-08-17 18:39:00,1.11792,1.11812,1.11792,1.11812,181200001.0
2006-08-17 18:40:00,1.11815,1.11823,1.1181,1.1181,662299995.0
2006-08-17 18:41:00,1.11805,1.11825,1.11805,1.11806,399499997.0
2006-08-17 18:42:00,1.11815,1.1184,1.11815,1.1184,330600000.0
2006-08-17 18:43:00,1.11838,1.1184,1.1182,1.11832,520900002.0
2006-08-17 18:44:00,1.11835,1.11875,1.11835,1.11875,225400000.0
2006-08-17 18:45:00,1.11878,1.11882,1.11844,1.11844,441500002.0
2006-08-17 18:46:00,1.11845,1.11869,1.11845,1.11862,243199997.0
2006-08-17 18:47:00,1.11862,1.11862,1.11849,1.11849,10400000.0
2006-08-17 18:48:00,1.11858,1.1187,1.11858,1.1187,71799999.0
2006-08-17 18:49:00,1.1187,1.11875,1.11866,1.11875,114999999.0
2006-08-17 18:50:00,1.1187,1.11875,1.11861,1.11875,130500000.0
2006-08-17 18:51:00,1.11879,1.11891,1.11878,1.11887,154700001.0
2006-08-17 18:52:00,1.11889,1.11889,1.11878,1.11882,175699999.0
2006-08-17 18:53:00,1.11882,1.1189,1.11868,1.11868,587400003.0
2006-08-17 18:54:00,1.1187,1.11896,1.1187,1.1189,176599997.0
2006-08-17 18:55:00,1.11897,1.11925,1.11893,1.11925,280390001.0
2006-08-17 18:56:00,1.11926,1.11926,1.11905,1.11908,249799999.0
2006-08-17 18:57:00,1.11911,1.11922,1.11908,1.11922,443900000.0
2006-08-17 18:58:00,1.11917,1.11926,1.11899,1.11899,81000002.0
2006-08-17 18:59:00,1.11897,1.11914,1.11897,1.11901,496499995.0
2006-08-17 19:00:00,1.11904,1.11925,1.11904,1.11917,196400002.0
2006-08-17 19:01:00,1.11905,1.11912,1.11898,1.11912,101099998.0
2006-08-17 19:02:00,1.11912,1.11916,1.11902,1.1191,313800003.0
2006-08-17 19:03:00,1.11911,1.11925,1.11901,1.11901,451100003.0
2006-08-17 19:04:00,1.11906,1.11919,1.119,1.11901,174299996.0
2006-08-17 19:05:00,1.119,1.11905,1.1189,1.1189,343000000.0
2006-08-17 19:06:00,1.11892,1.11898,1.11888,1.11888,262400001.0
2006-08-17 19:07:00,1.1189,1.11895,1.1189,1.11895,144299999.0
2006-08-17 19:08:00,1.11891,1.11891,1.11867,1.11871,724100008.0
2006-08-17 19:09:00,1.11871,1.11889,1.11868,1.11868,660400001.0
2006-08-17 19:10:00,1.11873,1.11878,1.11872,1.11873,167400000.0
2006-08-17 19:11:00,1.11875,1.1188,1.11869,1.11876,354999997.0
2006-08-17 19:12:00,1.11879,1.11894,1.11868,1.11892,242400003.0
2006-08-17 19:13:00,1.11899,1.11938,1.11899,1.11917,69900001.0
2006-08-17 19:14:00,1.11912,1.11941,1.11912,1.11934,333900002.0
2006-08-17 19:15:00,1.11928,1.11933,1.11916,1.11933,438399999.0
2006-08-17 19:16:00,1.11938,1.12024,1.11938,1.12023,255400000.0
2006-08-17 19:17:00,1.12019,1.12019,1.11994,1.11998,313499998.0
2006-08-17 19:18:00,1.12003,1.12031,1.12003,1.12031,727099992.0
2006-08-17 19:19:00,1.12024,1.12025,1.12004,1.12017,90200000.0
2006-08-17 19:20:00,1.12029,1.12076,1.12029,1.12076,144499998.0
2006-08-17 19:21:00,1.12086,1.12086,1.12071,1.12071,145400001.0
2006-08-17 19:22:00,1.1207,1.12072,1.12065,1.1207,266200001.0
2006-08-17 19:23:00,1.12052,1.12052,1.12045,1.12045,60800002.0
2006-08-17 19:24:00,1.1202,1.12089,1.1202,1.12089,108600001.0
2006-08-17 19:25:00,1.12101,1.1211,1.12094,1.12094,136500000.0
2006-08-17 19:26:00,1.12085,1.12085,1.12072,1.12078,39600000.0
2006-08-17 19:27:00,1.12078,1.12078,1.12052,1.12055,345099996.0
2006-08-17 19:28:00,1.12056,1.12061,1.12055,1.1206,71299999.0
2006-08-17 19:29:00,1.12055,1.12055,1.12036,1.12048,108700002.0
2006-08-17 19:30:00,1.1205,1.1205,1.12021,1.1203,82199999.0
2006-08-17 19:31:00,1.12025,1.1205,1.12024,1.1205,89600001.0
2006-08-17 19:32:00,1.1206,1.1206,1.1206,1.1206,800000.0
2006-08-17 19:33:00,1.12047,1.12049,1.12037,1.12037,404600003.0
2006-08-17 19:34:00,1.1204,1.12052,1.12036,1.12045,119500002.0
2006-08-17 19:35:00,1.12058,1.12067,1.12058,1.12067,16700000.0
2006-08-17 19:36:00,1.12084,1.12102,1.12082,1.12082,123099999.0
2006-08-17 19:37:00,1.12092,1.12092,1.12067,1.12067,369200001.0
2006-08-17 19:38:00,1.12062,1.1207,1.12058,1.1206,177999997.0
2006-08-17 19:39:00,1.12064,1.1211,1.12064,1.12107,384799997.0
2006-08-17 19:40:00,1.12119,1.12153,1.12119,1.12152,265700002.0
2006-08-17 19:41:00,1.12151,1.12182,1.12148,1.12152,270900002.0
2006-08-17 19:42:00,1.12145,1.12151,1.12139,1.12143,210199997.0
2006-08-17 19:43:00,1.1215,1.12155,1.12147,1.12147,117300004.0
2006-08-17 19:44:00,1.12147,1.12151,1.1214,1.1214,90000002.0
2006-08-17 19:45:00,1.12143,1.1215,1.12136,1.12136,104800001.0
2006-08-17 19:46:00,1.12152,1.12194,1.12152,1.12194,44300000.0
2006-08-17 19:47:00,1.12191,1.12191,1.12164,1.12169,132199999.0
2006-08-17 19:48:00,1.12172,1.12177,1.1216,1.1216,125900003.0
2006-08-17 19:49:00,1.12165,1.12181,1.12165,1.12165,244600002.0
2006-08-17 19:50:00,1.12157,1.12157,1.12136,1.12147,44900001.0
2006-08-17 19:51:00,1.12143,1.12156,1.12143,1.12145,141700001.0
2006-08-17 19:52:00,1.12158,1.12168,1.12158,1.12168,61400001.0
2006-08-17 19:53:00,1.12179,1.12179,1.12171,1.12171,161400002.0
2006-08-17 19:54:00,1.12168,1.12168,1.12163,1.12163,15300000.0
2006-08-17 19:55:00,1.12172,1.12199,1.12172,1.12185,154699998.0
2006-08-17 19:56:00,1.12214,1.12226,1.12207,1.12207,259499997.0
2006-08-17 19:57:00,1.12209,1.12226,1.12204,1.12226,214799997.0
2006-08-17 19:58:00,1.12242,1.12295,1.12242,1.1229,69100000.0
2006-08-17 19:59:00,1.1229,1.12301,1.1226,1.1226,147700001.0
2006-08-17 20:00:00,1.1226,1.12275,1.12259,1.12275,59800001.0
2006-08-17 20:01:00,1.12272,1.1228,1.12255,1.12257,154399998.0
2006-08-17 20:02:00,1.1226,1.1226,1.12216,1.12216,100100000.0
2006-08-17 20:03:00,1.12216,1.12227,1.12201,1.12201,396699998.0
2006-08-17 20:04:00,1.12208,1.12226,1.12201,1.12222,213200002.0
2006-08-17 20:05:00,1.12225,1.12237,1.12218,1.12218,99199999.0
2006-08-17 20:06:00,1.12213,1.1222,1.12205,1.12205,120000003.0
2006-08-17 20:07:00,1.122,1.12207,1.12184,1.12192,277800002.0
2006-08-17 20:08:00,1.12195,1.1223,1.1219,1.1223,324000005.0
2006-08-17 20:09:00,1.12209,1.1222,1.12188,1.12195,256699997.0
2006-08-17 20:10:00,1.122,1.12219,1.122,1.12219,86100000.0
2006-08-17 20:11:00,1.12235,1.12289,1.12235,1.12289,204100001.0
2006-08-17 20:12:00,1.12297,1.1232,1.12278,1.12293,627800001.0
2006-08-17 20:13:00,1.12298,1.12301,1.12284,1.12284,127200000.0
2006-08-17 20:14:00,1.12274,1.12279,1.12267,1.12267,141200001.0
2006-08-17 20:15:00,1.12273,1.12282,1.1227,1.1227,500800002.0
2006-08-17 20:16:00,1.12271,1.12281,1.1227,1.12272,335499998.0
2006-08-17 20:17:00,1.12271,1.12277,1.12263,1.12276,350100000.0
2006-08-17 20:18:00,1.12279,1.12294,1.12278,1.12294,185700000.0
2006-08-17 20:19:00,1.12295,1.12302,1.12281,1.12295,135799998.0
2006-08-17 20:20:00,1.123,1.12316,1.123,1.12303,321399997.0
2006-08-17 20:21:00,1.123,1.12301,1.12292,1.12298,336100000.0
2006-08-17 20:22:00,1.12305,1.12313,1.12292,1.12304,337800000.0
2006-08-17 20:23:00,1.12302,1.12306,1.12287,1.1229,589700003.0
2006-08-17 20:24:00,1.12285,1.12285,1.12267,1.12267,390800002.0
2006-08-17 20:25:00,1.12266,1.12266,1.12255,1.12256,86300001.0
2006-08-17 20:26:00,1.12255,1.12255,1.12252,1.12252,279100003.0
2006-08-17 20:27:00,1.12255,1.12289,1.12255,1.12264,283999997.0
2006-08-17 20:28:00,1.12265,1.12275,1.12262,1.12264,671900001.0
2006-08-17 20:29:00,1.12255,1.1226,1.1225,1.12255,449800000.0
2006-08-17 20:30:00,1.12254,1.1227,1.12253,1.1226,294399997.0
2006-08-17 20:31:00,1.12265,1.12265,1.12255,1.12255,310299999.0
2006-08-17 20:32:00,1.12255,1.12262,1.1225,1.12253,404800006.0
2006-08-17 20:33:00,1.12243,1.12256,1.12237,1.12246,224699998.0
2006-08-17 20:34:00,1.12245,1.12252,1.12243,1.12252,79700000.0
2006-08-17 20:35:00,1.12253,1.12253,1.12239,1.12247,170600003.0
2006-08-17 20:36:00,1.12248,1.12248,1.12223,1.12225,466999995.0
2006-08-17 20:37:00,1.12223,1.12235,1.1222,1.1222,277500000.0
2006-08-17 20:38:00,1.12215,1.1222,1.12213,1.1222,321499998.0
2006-08-17 20:39:00,1.1222,1.12231,1.12217,1.12218,526100006.0
2006-08-17 20:40:00,1.12221,1.12229,1.1221,1.1221,379900007.0
2006-08-17 20:41:00,1.12198,1.12206,1.12151,1.12185,487699999.0
2006-08-17 20:42:00,1.12186,1.12186,1.12154,1.12174,462800003.0
2006-08-17 20:43:00,1.12179,1.12194,1.12178,1.12187,215000000.0
2006-08-17 20:44:00,1.12193,1.12204,1.12171,1.12183,73099999.0
2006-08-17 20:45:00,1.12184,1.1219,1.12176,1.1219,164200002.0
2006-08-17 20:46:00,1.12197,1.12211,1.12197,1.12202,221999996.0
2006-08-17 20:47:00,1.12198,1.12201,1.12185,1.12185,171400001.0
2006-08-17 20:48:00,1.1219,1.12197,1.1219,1.12197,82800001.0
2006-08-17 20:49:00,1.12196,1.12211,1.12186,1.12211,400399996.0
2006-08-17 20:50:00,1.12205,1.12205,1.12195,1.122,174600000.0
2006-08-17 20:51:00,1.12201,1.12201,1.12189,1.12195,109400002.0
2006-08-17 20:52:00,1.12193,1.12193,1.12177,1.12177,101299999.0
2006-08-17 20:53:00,1.12168,1.12172,1.12149,1.12149,283899998.0
2006-08-17 20:54:00,1.12153,1.12158,1.1214,1.12145,589400005.0
2006-08-17 20:55:00,1.1215,1.12153,1.12133,1.12133,227500003.0
2006-08-17 20:56:00,1.12133,1.12139,1.12128,1.12134,530500004.0
2006-08-17 20:57:00,1.12129,1.12139,1.12128,1.12139,504800005.0
2006-08-17 20:58:00,1.12143,1.12153,1.12142,1.12142,354600003.0
2006-08-17 20:59:00,1.12137,1.12143,1.12133,1.12135,200199999.0
2006-08-17 21:00:00,1.1213,1.12148,1.12129,1.12144,854500000.0
2006-08-17 21:01:00,1.12143,1.12146,1.12133,1.12137,586899998.0
2006-08-17 21:02:00,1.12129,1.12134,1.12126,1.12126,61100000.0
2006-08-17 21:03:00,1.12137,1.12138,1.12119,1.1212,745300001.0
2006-08-17 21:04:00,1.12122,1.12126,1.12111,1.12122,580699996.0
2006-08-17 21:05:00,1.1212,1.12122,1.12105,1.12115,896999995.0
2006-08-17 21:06:00,1.12121,1.12121,1.12109,1.12109,91000000.0
2006-08-17 21:07:00,1.12109,1.12113,1.12096,1.12096,631100002.0
2006-08-17 21:08:00,1.12093,1.12127,1.12093,1.12127,136299999.0
2006-08-17 21:09:00,1.12128,1.12137,1.12127,1.12135,110900001.0
2006-08-17 21:10:00,1.12138,1.12144,1.12131,1.12133,437499997.0
2006-08-17 21:11:00,1.1213,1.12133,1.12125,1.12125,204200001.0
2006-08-17 21:12:00,1.12125,1.12125,1.12094,1.12104,265600001.0
2006-08-17 21:13:00,1.12108,1.12128,1.12108,1.12119,465400003.0
2006-08-17 21:14:00,1.12126,1.12126,1.12107,1.12117,136999999.0
2006-08-17 21:15:00,1.12112,1.12119,1.12109,1.12117,69500000.0
2006-08-17 21:16:00,1.12112,1.12118,1.1211,1.1211,151500002.0
2006-08-17 21:17:00,1.12115,1.12115,1.1211,1.12115,35200000.0
2006-08-17 21:18:00,1.12122,1.12137,1.1212,1.12137,99899998.0
2006-08-17 21:19:00,1.12135,1.12144,1.12135,1.12143,127500001.0
2006-08-17 21:20:00,1.12144,1.12144,1.12142,1.12142,42300001.0
2006-08-17 21:21:00,1.12151,1.12173,1.12151,1.12164,50500000.0
2006-08-17 21:22:00,1.1217,1.12173,1.12168,1.12173,92200001.0
2006-08-17 21:23:00,1.12173,1.12182,1.12173,1.12182,38700000.0
2006-08-17 21:24:00,1.12168,1.12168,1.12161,1.12161,36800000.0
2006-08-17 21:25:00,1.12169,1.12171,1.12168,1.12171,68599999.0
2006-08-17 21:26:00,1.12178,1.12191,1.12177,1.12177,152100001.0
2006-08-17 21:27:00,1.12177,1.12187,1.12176,1.12187,125599999.0
2006-08-17 21:28:00,1.1219,1.12197,1.12185,1.1219,304499996.0
2006-08-17 21:29:00,1.12188,1.12196,1.12174,1.12193,114300002.0
2006-08-17 21:30:00,1.12209,1.12233,1.12209,1.12231,56399999.0
2006-08-17 21:31:00,1.1223,1.1223,1.1223,1.1223,60899998.0
2006-08-17 21:32:00,1.12228,1.12228,1.12215,1.12222,191699998.0
2006-08-17 21:33:00,1.12213,1.12222,1.12203,1.12203,173600001.0
2006-08-17 21:34:00,1.122,1.122,1.122,1.122,76700000.0
2006-08-17 21:35:00,1.122,1.12203,1.122,1.122,88499997.0
2006-08-17 21:36:00,1.12204,1.12219,1.12204,1.12208,95399999.0
2006-08-17 21:37:00,1.12217,1.12217,1.1221,1.1221,79100002.0
2006-08-17 21:38:00,1.1221,1.12215,1.1221,1.1221,134500003.0
2006-08-17 21:39:00,1.1221,1.1221,1.12205,1.1221,362999995.0
2006-08-17 21:40:00,1.12207,1.12207,1.12195,1.12195,321599996.0
2006-08-17 21:41:00,1.12205,1.12208,1.12203,1.12208,24700000.0
2006-08-17 21:42:00,1.12208,1.12217,1.12207,1.12217,172999997.0
2006-08-17 21:43:00,1.12218,1.12218,1.12192,1.12192,105000001.0
2006-08-17 21:44:00,1.12195,1.122,1.12195,1.122,97199999.0
2006-08-17 21:45:00,1.12197,1.12197,1.12183,1.12183,205400003.0
2006-08-17 21:46:00,1.12183,1.12196,1.12183,1.12194,204700002.0
2006-08-17 21:47:00,1.12195,1.122,1.12195,1.12197,176100003.0
2006-08-17 21:48:00,1.12203,1.12208,1.122,1.12207,106100002.0
2006-08-17 21:49:00,1.12203,1.12217,1.12198,1.12214,89299998.0
2006-08-17 21:50:00,1.12215,1.1222,1.12215,1.1222,43800000.0
2006-08-17 21:51:00,1.12217,1.12217,1.12196,1.12196,196600004.0
2006-08-17 21:52:00,1.12194,1.12215,1.12194,1.12215,124300000.0
2006-08-17 21:53:00,1.12217,1.12217,1.12212,1.12212,239900003.0
2006-08-17 21:54:00,1.12213,1.12222,1.12207,1.12207,133300003.0
2006-08-17 21:55:00,1.12208,1.12208,1.12202,1.12202,85499999.0
2006-08-17 21:56:00,1.12203,1.12203,1.12203,1.12203,4800000.0
2006-08-17 21:57:00,1.122,1.12223,1.122,1.12223,24700001.0
2006-08-17 21:58:00,1.12213,1.12226,1.12213,1.12221,15200000.0
2006-08-17 21:59:00,1.12207,1.12218,1.122,1.12202,117500000.0
2006-08-17 22:00:00,1.122,1.12205,1.1219,1.12193,181300000.0
2006-08-17 22:01:00,1.12195,1.12197,1.12189,1.12189,111899997.0
2006-08-17 22:02:00,1.12186,1.12198,1.12186,1.12198,361400000.0
2006-08-17 22:03:00,1.12197,1.12214,1.12197,1.12202,154100001.0
2006-08-17 22:04:00,1.1221,1.12228,1.1221,1.12228,179999999.0
2006-08-17 22:05:00,1.12239,1.12246,1.12234,1.12235,85700001.0
2006-08-17 22:06:00,1.12235,1.12244,1.12234,1.12239,281800002.0
2006-08-17 22:07:00,1.12242,1.12242,1.12226,1.12241,128800000.0
2006-08-17 22:08:00,1.12241,1.12241,1.12225,1.12228,165299999.0
2006-08-17 22:09:00,1.12214,1.12226,1.12208,1.12208,81899999.0
2006-08-17 22:10:00,1.12207,1.1221,1.12207,1.12208,38299999.0
2006-08-17 22:11:00,1.1221,1.1221,1.1221,1.1221,20400000.0
2006-08-17 22:12:00,1.12209,1.1221,1.12202,1.12208,132400001.0
2006-08-17 22:13:00,1.1221,1.12215,1.1221,1.1221,54700001.0
2006-08-17 22:14:00,1.12215,1.12215,1.12208,1.12213,86100000.0
2006-08-17 22:15:00,1.12217,1.12217,1.1221,1.12215,134299999.0
2006-08-17 22:16:00,1.12218,1.12219,1.1221,1.12217,173799997.0
2006-08-17 22:17:00,1.12211,1.12223,1.12207,1.12223,99700000.0
2006-08-17 22:18:00,1.12224,1.12224,1.12211,1.12211,28000000.0
2006-08-17 22:19:00,1.12205,1.12215,1.12205,1.1221,63100000.0
2006-08-17 22:20:00,1.12214,1.12229,1.12214,1.12227,63399998.0
2006-08-17 22:21:00,1.12227,1.12239,1.12225,1.12225,203000001.0
2006-08-17 22:22:00,1.12225,1.12231,1.12223,1.12225,95300002.0
2006-08-17 22:23:00,1.12229,1.12229,1.12222,1.12222,81300002.0
2006-08-17 22:24:00,1.1222,1.12232,1.1222,1.12232,217500005.0
2006-08-17 22:25:00,1.12234,1.12237,1.12228,1.12233,92600001.0
2006-08-17 22:26:00,1.1224,1.12245,1.1224,1.12245,35000000.0
2006-08-17 22:27:00,1.1224,1.12245,1.1224,1.1224,307100000.0
2006-08-17 22:28:00,1.12235,1.12235,1.12235,1.12235,3200000.0
2006-08-17 22:29:00,1.1224,1.12245,1.12235,1.12235,203600002.0
2006-08-17 22:30:00,1.12239,1.12247,1.12239,1.12244,76899999.0
2006-08-17 22:31:00,1.1225,1.1225,1.12245,1.12245,53399999.0
2006-08-17 22:32:00,1.12243,1.12247,1.12235,1.12235,131800001.0
2006-08-17 22:33:00,1.12233,1.12241,1.12216,1.12216,110800000.0
2006-08-17 22:34:00,1.12204,1.12218,1.12204,1.12217,359100005.0
2006-08-17 22:35:00,1.12223,1.12223,1.12211,1.12212,254899998.0
2006-08-17 22:36:00,1.12218,1.1223,1.12218,1.12226,102599999.0
2006-08-17 22:37:00,1.12225,1.1223,1.1222,1.1222,81799999.0
2006-08-17 22:38:00,1.12225,1.12235,1.12225,1.1223,102499999.0
2006-08-17 22:39:00,1.12232,1.12232,1.12216,1.12216,98200000.0
2006-08-17 22:40:00,1.12225,1.12225,1.12215,1.1222,100600001.0
2006-08-17 22:41:00,1.12215,1.12215,1.1221,1.1221,47899998.0
2006-08-17 22:42:00,1.12211,1.12211,1.122,1.122,34000002.0
2006-08-17 22:43:00,1.12196,1.12209,1.12192,1.12207,275899999.0
2006-08-17 22:44:00,1.1221,1.12215,1.12205,1.12205,131100000.0
2006-08-17 22:45:00,1.12208,1.12208,1.122,1.12206,71399999.0
2006-08-17 22:46:00,1.12206,1.12206,1.12178,1.1219,43300000.0
2006-08-17 22:47:00,1.12185,1.12185,1.1218,1.1218,44300000.0
2006-08-17 22:48:00,1.1219,1.1219,1.12185,1.12185,45400000.0
2006-08-17 22:49:00,1.1219,1.1219,1.12185,1.12185,59000000.0
2006-08-17 22:50:00,1.12188,1.12189,1.12176,1.12176,53800001.0
2006-08-17 22:51:00,1.12187,1.12191,1.12181,1.12191,86600003.0
2006-08-17 22:52:00,1.12182,1.12183,1.12171,1.12172,97199999.0
2006-08-17 22:53:00,1.12178,1.12192,1.12178,1.12187,117689998.0
2006-08-17 22:54:00,1.12191,1.12218,1.12191,1.12218,121900000.0
2006-08-17 22:55:00,1.12225,1.12225,1.12203,1.12207,187300003.0
2006-08-17 22:56:00,1.12208,1.12216,1.12208,1.12216,78199999.0
2006-08-17 22:57:00,1.12218,1.12222,1.12211,1.12211,156500001.0
2006-08-17 22:58:00,1.1222,1.1222,1.1221,1.1222,123100002.0
2006-08-17 22:59:00,1.12215,1.12215,1.12185,1.12195,80300001.0
2006-08-17 23:00:00,1.1219,1.12195,1.1219,1.12195,43300001.0
2006-08-17 23:01:00,1.12187,1.1219,1.12159,1.12183,197700001.0
2006-08-17 23:02:00,1.12188,1.12199,1.12166,1.12193,67099999.0
2006-08-17 23:03:00,1.1219,1.12213,1.12175,1.12213,114200000.0
2006-08-17 23:04:00,1.12209,1.1221,1.12185,1.12194,63500000.0
2006-08-17 23:05:00,1.1221,1.12212,1.12179,1.12179,117300001.0
2006-08-17 23:06:00,1.12192,1.12206,1.12178,1.12178,216900000.0
2006-08-17 23:07:00,1.12187,1.12192,1.12172,1.1219,111900000.0
2006-08-17 23:08:00,1.122,1.122,1.12157,1.12182,127499998.0
2006-08-17 23:09:00,1.12175,1.12193,1.12171,1.12183,106699998.0
2006-08-17 23:10:00,1.12164,1.12199,1.12163,1.12181,155899999.0
2006-08-17 23:11:00,1.1218,1.12206,1.12168,1.12194,77800000.0
2006-08-17 23:12:00,1.12157,1.12178,1.12154,1.12174,134000003.0
2006-08-17 23:13:00,1.1218,1.12184,1.12162,1.12181,126999998.0
2006-08-17 23:14:00,1.12177,1.12179,1.12149,1.12154,126699999.0
2006-08-17 23:15:00,1.12166,1.1221,1.1216,1.12195,145299999.0
2006-08-17 23:16:00,1.12181,1.12185,1.12163,1.12175,68499999.0
2006-08-17 23:17:00,1.12161,1.12197,1.12153,1.12196,102600001.0
2006-08-17 23:18:00,1.12173,1.12193,1.12155,1.12189,132299998.0
2006-08-17 23:19:00,1.1217,1.12206,1.12168,1.12188,87600002.0
2006-08-17 23:20:00,1.12192,1.12215,1.12192,1.12215,93000001.0
2006-08-17 23:21:00,1.12192,1.1221,1.1217,1.12184,161900005.0
2006-08-17 23:22:00,1.12173,1.12204,1.12163,1.12192,122600000.0
2006-08-17 23:23:00,1.12211,1.12211,1.12188,1.12192,148100001.0
2006-08-17 23:24:00,1.1219,1.1219,1.1219,1.1219,27600000.0
2006-08-17 23:25:00,1.12202,1.12212,1.12196,1.12203,117800000.0
2006-08-17 23:26:00,1.122,1.12206,1.12185,1.12206,122500003.0
2006-08-17 23:27:00,1.1221,1.12215,1.12208,1.12212,147900001.0
2006-08-17 23:28:00,1.12213,1.12215,1.12205,1.12207,113200001.0
2006-08-17 23:29:00,1.12211,1.12211,1.12189,1.12205,91600001.0
2006-08-17 23:30:00,1.12208,1.12211,1.12204,1.12204,29600000.0
2006-08-17 23:31:00,1.122,1.122,1.122,1.122,11200000.0
2006-08-17 23:32:00,1.12201,1.12201,1.1219,1.1219,101800001.0
2006-08-17 23:33:00,1.12187,1.12202,1.12187,1.12202,61900000.0
2006-08-17 23:34:00,1.122,1.12205,1.12195,1.12205,49300001.0
2006-08-17 23:35:00,1.1219,1.12203,1.1219,1.122,93399999.0
2006-08-17 23:36:00,1.12195,1.122,1.12195,1.122,29500001.0
2006-08-17 23:37:00,1.12195,1.122,1.12195,1.122,46500002.0
2006-08-17 23:38:00,1.12192,1.12205,1.12192,1.12195,44600000.0
2006-08-17 23:39:00,1.12199,1.12228,1.12199,1.12228,16900000.0
2006-08-17 23:40:00,1.12233,1.12233,1.12229,1.12229,21300000.0
2006-08-17 23:41:00,1.12226,1.12231,1.12219,1.12219,116200000.0
2006-08-17 23:42:00,1.1222,1.12225,1.12213,1.1222,116299999.0
2006-08-17 23:43:00,1.12218,1.12218,1.12212,1.12212,35900001.0
2006-08-17 23:44:00,1.1221,1.12215,1.12205,1.12208,143799999.0
2006-08-17 23:45:00,1.12218,1.12218,1.12205,1.1221,34400000.0
2006-08-17 23:46:00,1.12205,1.12205,1.12205,1.12205,3400000.0
2006-08-17 23:47:00,1.1221,1.1221,1.1221,1.1221,27100000.0
2006-08-17 23:48:00,1.1221,1.1221,1.12205,1.12205,42000000.0
2006-08-17 23:49:00,1.12205,1.1221,1.12203,1.12205,156700001.0
2006-08-17 23:50:00,1.12215,1.12215,1.12215,1.12215,4800000.0
2006-08-17 23:51:00,1.12205,1.12215,1.12203,1.12203,72700000.0
2006-08-17 23:52:00,1.12202,1.1221,1.12202,1.12205,65200002.0
2006-08-17 23:53:00,1.12212,1.12237,1.12212,1.12237,129100001.0
2006-08-17 23:54:00,1.1224,1.1224,1.1224,1.1224,32700000.0
2006-08-17 23:55:00,1.12235,1.12248,1.12235,1.12248,38700000.0
2006-08-17 23:56:00,1.12232,1.1224,1.12232,1.12235,114800000.0
2006-08-17 23:57:00,1.12238,1.12242,1.12238,1.12242,35099999.0
2006-08-17 23:58:00,1.12248,1.1226,1.12229,1.12236,86700000.0
2006-08-17 23:59:00,1.12246,1.12257,1.12246,1.12257,12500000.0
2006-08-18 00:00:00,1.12267,1.12267,1.12243,1.12249,28400000.0
2006-08-18 00:01:00,1.12251,1.12276,1.12251,1.12276,16600000.0
2006-08-18 00:02:00,1.1227,1.1227,1.12233,1.12244,75800000.0
2006-08-18 00:03:00,1.12238,1.12252,1.12238,1.12252,12900000.0
2006-08-18 00:04:00,1.12255,1.12258,1.12245,1.1225,112699998.0
2006-08-18 00:05:00,1.12245,1.12255,1.12245,1.12255,83699999.0
2006-08-18 00:06:00,1.1225,1.12252,1.12248,1.12248,91199998.0
2006-08-18 00:07:00,1.12241,1.12264,1.12241,1.12264,107200000.0
2006-08-18 00:08:00,1.12267,1.12268,1.12253,1.12268,64200001.0
2006-08-18 00:09:00,1.1227,1.12275,1.12265,1.12275,123500000.0
2006-08-18 00:10:00,1.12261,1.12261,1.1224,1.1224,76800002.0
2006-08-18 00:11:00,1.12232,1.12248,1.12231,1.12248,87500002.0
2006-08-18 00:12:00,1.12255,1.12255,1.12245,1.1225,70900002.0
2006-08-18 00:13:00,1.1225,1.12255,1.12247,1.12255,41500000.0
2006-08-18 00:14:00,1.12248,1.12255,1.12245,1.1225,163700003.0
2006-08-18 00:15:00,1.12247,1.12248,1.12231,1.12246,102300001.0
2006-08-18 00:16:00,1.12247,1.12247,1.12243,1.12245,32400000.0
2006-08-18 00:17:00,1.12252,1.12252,1.12252,1.12252,800000.0
2006-08-18 00:18:00,1.12255,1.12255,1.12248,1.1225,198299996.0
2006-08-18 00:19:00,1.1225,1.12255,1.12245,1.12255,33100000.0
2006-08-18 00:20:00,1.1225,1.12255,1.12243,1.1225,46999999.0
2006-08-18 00:21:00,1.1225,1.12255,1.12245,1.1225,111100000.0
2006-08-18 00:22:00,1.12255,1.12255,1.12243,1.12247,93200003.0
2006-08-18 00:23:00,1.1225,1.12273,1.1225,1.12273,87900001.0
2006-08-18 00:24:00,1.12277,1.12282,1.1227,1.12272,103599998.0
2006-08-18 00:25:00,1.12267,1.12275,1.12263,1.1227,116800000.0
2006-08-18 00:26:00,1.1227,1.1227,1.12265,1.12265,45400001.0
2006-08-18 00:27:00,1.1227,1.1227,1.12265,1.1227,40700000.0
2006-08-18 00:28:00,1.12262,1.12262,1.12243,1.12256,80599999.0
2006-08-18 00:29:00,1.1225,1.1225,1.12237,1.12237,174999996.0
2006-08-18 00:30:00,1.12244,1.12291,1.12244,1.12291,35100000.0
2006-08-18 00:31:00,1.12317,1.12341,1.12317,1.12332,125000000.0
2006-08-18 00:32:00,1.1233,1.1233,1.12291,1.12315,123700002.0
2006-08-18 00:33:00,1.12318,1.1232,1.12318,1.1232,12500000.0
2006-08-18 00:34:00,1.12325,1.12328,1.12312,1.12328,78900002.0
2006-08-18 00:35:00,1.12326,1.12326,1.12326,1.12326,33400001.0
2006-08-18 00:36:00,1.12323,1.12335,1.12322,1.12322,78499999.0
2006-08-18 00:37:00,1.12325,1.12328,1.12325,1.12328,8800000.0
2006-08-18 00:38:00,1.12315,1.12325,1.12315,1.12325,35700000.0
2006-08-18 00:39:00,1.12325,1.12325,1.12323,1.12323,5600000.0
2006-08-18 00:40:00,1.12327,1.12332,1.12327,1.1233,34800000.0
2006-08-18 00:41:00,1.1233,1.12335,1.1233,1.12335,25500000.0
2006-08-18 00:42:00,1.12335,1.12335,1.1233,1.1233,63000000.0
2006-08-18 00:43:00,1.12325,1.12335,1.12325,1.12335,89400000.0
2006-08-18 00:44:00,1.12332,1.12338,1.12327,1.12338,115900002.0
2006-08-18 00:45:00,1.1234,1.12345,1.12332,1.1234,113300001.0
2006-08-18 00:46:00,1.12345,1.12345,1.12345,1.12345,35500000.0
2006-08-18 00:47:00,1.12338,1.12339,1.12327,1.12333,90200001.0
2006-08-18 00:48:00,1.12332,1.12337,1.1233,1.12337,105999998.0
2006-08-18 00:49:00,1.12332,1.12335,1.12325,1.12325,57299999.0
2006-08-18 00:50:00,1.1233,1.1233,1.12302,1.12302,166500000.0
2006-08-18 00:51:00,1.12308,1.12312,1.12298,1.12303,96400001.0
2006-08-18 00:52:00,1.12303,1.12308,1.123,1.12308,63299999.0
2006-08-18 00:53:00,1.12306,1.12308,1.123,1.12308,48200000.0
2006-08-18 00:54:00,1.12309,1.12309,1.12279,1.12291,82000001.0
2006-08-18 00:55:00,1.12291,1.12297,1.12271,1.12273,99400000.0
2006-08-18 00:56:00,1.12277,1.1228,1.12272,1.12277,109400001.0
2006-08-18 00:57:00,1.1228,1.12285,1.12272,1.12282,96300000.0
2006-08-18 00:58:00,1.12275,1.1228,1.12275,1.1228,53400002.0
2006-08-18 00:59:00,1.1228,1.12285,1.1228,1.1228,78100000.0
2006-08-18 01:00:00,1.1228,1.12288,1.1228,1.12288,99500000.0
2006-08-18 01:01:00,1.12285,1.12285,1.12275,1.1228,44400000.0
2006-08-18 01:02:00,1.1228,1.12285,1.12275,1.1228,82400000.0
2006-08-18 01:03:00,1.12288,1.12288,1.1228,1.12288,107800002.0
2006-08-18 01:04:00,1.12282,1.12294,1.12279,1.1229,120400000.0
2006-08-18 01:05:00,1.12295,1.12295,1.12275,1.1229,172500000.0
2006-08-18 01:06:00,1.12285,1.12285,1.12285,1.12285,3200000.0
2006-08-18 01:07:00,1.1229,1.1229,1.1229,1.1229,21500000.0
2006-08-18 01:08:00,1.1229,1.12295,1.12285,1.12295,116399999.0
2006-08-18 01:09:00,1.12295,1.12295,1.12295,1.12295,7200000.0
2006-08-18 01:10:00,1.12288,1.12299,1.12288,1.12299,21600000.0
2006-08-18 01:11:00,1.12298,1.12298,1.12292,1.12292,46699999.0
2006-08-18 01:12:00,1.12286,1.12287,1.12286,1.12287,21699999.0
2006-08-18 01:13:00,1.12285,1.1229,1.12278,1.12289,27800000.0
2006-08-18 01:14:00,1.12285,1.12285,1.12285,1.12285,68699999.0
2006-08-18 01:15:00,1.1229,1.1229,1.12285,1.12285,44700000.0
2006-08-18 01:16:00,1.12288,1.1229,1.12282,1.12285,124499999.0
2006-08-18 01:17:00,1.1229,1.1229,1.12285,1.1229,66300000.0
2006-08-18 01:18:00,1.12295,1.12295,1.12295,1.12295,24700001.0
2006-08-18 01:19:00,1.1229,1.1229,1.1229,1.1229,12000000.0
2006-08-18 01:20:00,1.12282,1.1229,1.12282,1.12285,26300000.0
2006-08-18 01:21:00,1.12288,1.1229,1.12285,1.12285,51699998.0
2006-08-18 01:22:00,1.1229,1.1229,1.1229,1.1229,2400000.0
2006-08-18 01:23:00,1.1229,1.12292,1.1229,1.12292,63500000.0
2006-08-18 01:24:00,1.1229,1.1229,1.12282,1.12282,6200000.0
2006-08-18 01:25:00,1.1229,1.12293,1.12285,1.12293,75699999.0
2006-08-18 01:26:00,1.12298,1.12298,1.12293,1.12294,67400001.0
2006-08-18 01:27:00,1.123,1.123,1.12292,1.12295,32800000.0
2006-08-18 01:28:00,1.12305,1.12305,1.12298,1.12298,16000000.0
2006-08-18 01:29:00,1.12305,1.12305,1.12292,1.123,130799998.0
2006-08-18 01:30:00,1.12292,1.12295,1.12292,1.12295,29400000.0
2006-08-18 01:31:00,1.12305,1.12316,1.12303,1.12303,89800001.0
2006-08-18 01:32:00,1.12298,1.1231,1.12285,1.1231,72900000.0
2006-08-18 01:33:00,1.12308,1.12308,1.12304,1.12305,27200000.0
2006-08-18 01:34:00,1.12314,1.12314,1.12311,1.12311,30000000.0
2006-08-18 01:35:00,1.12325,1.12325,1.1232,1.1232,8000000.0
2006-08-18 01:36:00,1.12325,1.12325,1.12315,1.1232,126899998.0
2006-08-18 01:37:00,1.12312,1.1232,1.12312,1.1232,4000000.0
2006-08-18 01:38:00,1.12315,1.12325,1.12315,1.1232,191900002.0
2006-08-18 01:39:00,1.12318,1.12325,1.12318,1.12325,42600000.0
2006-08-18 01:40:00,1.1231,1.12323,1.1231,1.12323,55700001.0
2006-08-18 01:41:00,1.1231,1.1231,1.12297,1.12297,3200000.0
2006-08-18 01:42:00,1.12273,1.12274,1.12273,1.12274,1600000.0
2006-08-18 01:43:00,1.12269,1.12269,1.12255,1.12267,178900003.0
2006-08-18 01:44:00,1.12259,1.12267,1.12259,1.12267,62500000.0
2006-08-18 01:45:00,1.12273,1.12276,1.12272,1.12272,60400001.0
2006-08-18 01:46:00,1.12267,1.12282,1.12267,1.12271,221900002.0
2006-08-18 01:47:00,1.12273,1.12273,1.12273,1.12273,800000.0
2006-08-18 01:48:00,1.12275,1.12275,1.12268,1.1227,14900000.0
2006-08-18 01:49:00,1.12272,1.12272,1.12261,1.12261,63800000.0
2006-08-18 01:50:00,1.12253,1.12259,1.12253,1.12259,59999998.0
2006-08-18 01:51:00,1.12249,1.12268,1.12249,1.12262,121900000.0
2006-08-18 01:52:00,1.1226,1.12273,1.12258,1.12273,69599997.0
2006-08-18 01:53:00,1.12273,1.12278,1.12273,1.12278,28700000.0
2006-08-18 01:54:00,1.1228,1.1228,1.12275,1.1228,86400000.0
2006-08-18 01:55:00,1.1227,1.12285,1.1227,1.12285,19300000.0
2006-08-18 01:56:00,1.1228,1.1228,1.1228,1.1228,8800000.0
2006-08-18 01:57:00,1.12285,1.12285,1.12272,1.12275,119500001.0
2006-08-18 01:58:00,1.1228,1.1228,1.12272,1.12272,35000002.0
2006-08-18 01:59:00,1.12275,1.1228,1.12275,1.1228,57800000.0
2006-08-18 02:00:00,1.1228,1.1228,1.12272,1.12272,138099999.0
2006-08-18 02:01:00,1.12278,1.12278,1.12272,1.12276,43500002.0
2006-08-18 02:02:00,1.1227,1.1227,1.1227,1.1227,33800001.0
2006-08-18 02:03:00,1.12269,1.1228,1.12264,1.1228,149999997.0
2006-08-18 02:04:00,1.12278,1.12291,1.12277,1.12291,48100000.0
2006-08-18 02:05:00,1.12305,1.12305,1.12292,1.123,73999999.0
2006-08-18 02:06:00,1.1229,1.12303,1.1229,1.12303,67200000.0
2006-08-18 02:07:00,1.12305,1.12305,1.12292,1.12295,105100003.0
2006-08-18 02:08:00,1.12305,1.12324,1.12305,1.12309,104900000.0
2006-08-18 02:09:00,1.12314,1.12314,1.12311,1.12311,30200000.0
2006-08-18 02:10:00,1.12319,1.12331,1.12319,1.12327,160699999.0
2006-08-18 02:11:00,1.12326,1.12326,1.12311,1.12312,57300000.0
2006-08-18 02:12:00,1.12301,1.12304,1.12276,1.12304,39900000.0
2006-08-18 02:13:00,1.12319,1.1234,1.12319,1.12322,103600003.0
2006-08-18 02:14:00,1.1232,1.1232,1.1232,1.1232,29100000.0
2006-08-18 02:15:00,1.12327,1.12333,1.12319,1.12333,137700000.0
2006-08-18 02:16:00,1.12333,1.12337,1.12333,1.12337,27900000.0
2006-08-18 02:17:00,1.1236,1.12367,1.1236,1.12367,13400000.0
2006-08-18 02:18:00,1.12425,1.12503,1.12425,1.12467,59800001.0
2006-08-18 02:19:00,1.12444,1.12454,1.12408,1.12408,93699998.0
2006-08-18 02:20:00,1.1239,1.12429,1.1239,1.12425,86400002.0
2006-08-18 02:21:00,1.12426,1.12439,1.12426,1.12439,1600000.0
2006-08-18 02:22:00,1.12452,1.12454,1.1244,1.12454,100400002.0
2006-08-18 02:23:00,1.12469,1.12479,1.12461,1.12468,69700000.0
2006-08-18 02:24:00,1.12462,1.12463,1.1246,1.12463,32300000.0
2006-08-18 02:25:00,1.12465,1.12471,1.12462,1.12471,170399998.0
2006-08-18 02:26:00,1.12457,1.12457,1.12424,1.1245,69800000.0
2006-08-18 02:27:00,1.1245,1.1245,1.1245,1.1245,2400000.0
2006-08-18 02:28:00,1.12453,1.12459,1.12453,1.12455,74500001.0
2006-08-18 02:29:00,1.12455,1.12465,1.12453,1.1246,162400002.0
2006-08-18 02:30:00,1.12452,1.12452,1.1243,1.12438,53200000.0
2006-08-18 02:31:00,1.12438,1.12448,1.1243,1.12439,105099998.0
2006-08-18 02:32:00,1.12435,1.12435,1.12407,1.12407,105100000.0
2006-08-18 02:33:00,1.12411,1.12411,1.12393,1.12393,57400000.0
2006-08-18 02:34:00,1.1239,1.12405,1.1239,1.12399,166200003.0
2006-08-18 02:35:00,1.12405,1.12405,1.12395,1.12395,42999998.0
2006-08-18 02:36:00,1.12402,1.12407,1.12402,1.12407,50000000.0
2006-08-18 02:37:00,1.12404,1.12419,1.12396,1.12396,117299998.0
2006-08-18 02:38:00,1.12397,1.12402,1.12375,1.12375,79199999.0
2006-08-18 02:39:00,1.12375,1.124,1.12374,1.124,69099999.0
2006-08-18 02:40:00,1.12378,1.12378,1.1237,1.1237,17500000.0
2006-08-18 02:41:00,1.12349,1.12349,1.12336,1.12336,12900000.0
2006-08-18 02:42:00,1.12332,1.1234,1.12328,1.12328,61499999.0
2006-08-18 02:43:00,1.12337,1.12343,1.12335,1.1234,123700001.0
2006-08-18 02:44:00,1.12331,1.12334,1.12331,1.12334,37800000.0
2006-08-18 02:45:00,1.12331,1.12333,1.12331,1.12333,28700000.0
2006-08-18 02:46:00,1.12335,1.12335,1.12335,1.12335,15100000.0
2006-08-18 02:47:00,1.12336,1.12338,1.12329,1.12338,142199995.0
2006-08-18 02:48:00,1.12343,1.12345,1.12335,1.1234,131200002.0
2006-08-18 02:49:00,1.12349,1.12349,1.12346,1.12346,37900002.0
2006-08-18 02:50:00,1.12348,1.12348,1.12348,1.12348,5300000.0
2006-08-18 02:51:00,1.12352,1.1238,1.12352,1.12368,68100000.0
2006-08-18 02:52:00,1.12371,1.12373,1.12358,1.12358,81900000.0
2006-08-18 02:53:00,1.12357,1.12387,1.12357,1.12384,45300000.0
2006-08-18 02:54:00,1.12395,1.12412,1.12395,1.12402,56100001.0
2006-08-18 02:55:00,1.12402,1.12404,1.12387,1.12387,112800000.0
2006-08-18 02:56:00,1.12391,1.12391,1.12384,1.12384,12000000.0
2006-08-18 02:57:00,1.1238,1.1238,1.12375,1.12375,14400000.0
2006-08-18 02:58:00,1.1238,1.1238,1.12375,1.12375,27900000.0
2006-08-18 02:59:00,1.12385,1.12385,1.12372,1.12375,63300000.0
2006-08-18 03:00:00,1.12382,1.12392,1.12374,1.12392,49699998.0
2006-08-18 03:01:00,1.12391,1.12396,1.12391,1.12392,118299997.0
2006-08-18 03:02:00,1.12393,1.12395,1.1238,1.12395,146300001.0
2006-08-18 03:03:00,1.12393,1.12393,1.1238,1.1239,124999999.0
2006-08-18 03:04:00,1.12392,1.12392,1.12381,1.12381,60400000.0
2006-08-18 03:05:00,1.12385,1.12395,1.12385,1.12385,85599999.0
2006-08-18 03:06:00,1.12385,1.1239,1.12385,1.1239,22700000.0
2006-08-18 03:07:00,1.12388,1.12388,1.12388,1.12388,3200000.0
2006-08-18 03:08:00,1.1239,1.1239,1.12385,1.12385,53700000.0
2006-08-18 03:09:00,1.1239,1.12395,1.12385,1.1239,113000001.0
2006-08-18 03:10:00,1.12386,1.12392,1.12381,1.12388,57999999.0
2006-08-18 03:11:00,1.12402,1.12412,1.12399,1.12399,58999999.0
2006-08-18 03:12:00,1.124,1.12405,1.124,1.12403,91600000.0
2006-08-18 03:13:00,1.12407,1.12407,1.12393,1.12395,51200000.0
2006-08-18 03:14:00,1.124,1.12405,1.12395,1.12395,124300000.0
2006-08-18 03:15:00,1.12395,1.124,1.12393,1.12393,50499999.0
2006-08-18 03:16:00,1.124,1.12408,1.124,1.12408,28899999.0
2006-08-18 03:17:00,1.12403,1.12405,1.12395,1.12395,89700001.0
2006-08-18 03:18:00,1.12405,1.12405,1.12392,1.12403,150500001.0
2006-08-18 03:19:00,1.12393,1.12398,1.12393,1.12393,33900000.0
2006-08-18 03:20:00,1.12405,1.12405,1.124,1.124,28700001.0
2006-08-18 03:21:00,1.12403,1.12405,1.12395,1.12405,123899999.0
2006-08-18 03:22:00,1.12403,1.12417,1.12402,1.12417,45400000.0
2006-08-18 03:23:00,1.12413,1.12427,1.12413,1.1242,105099998.0
2006-08-18 03:24:00,1.12421,1.12426,1.12421,1.12426,4800000.0
2006-08-18 03:25:00,1.1243,1.12435,1.12425,1.12433,49800001.0
2006-08-18 03:26:00,1.12431,1.12431,1.12419,1.1242,102600000.0
2006-08-18 03:27:00,1.12418,1.1242,1.12418,1.1242,40100001.0
2006-08-18 03:28:00,1.12423,1.12427,1.12423,1.12427,30500000.0
2006-08-18 03:29:00,1.1243,1.1243,1.1242,1.12423,105400002.0
2006-08-18 03:30:00,1.1243,1.12438,1.12425,1.12425,127800000.0
2006-08-18 03:31:00,1.12425,1.1243,1.1242,1.1243,50999999.0
2006-08-18 03:32:00,1.12433,1.12437,1.12433,1.12437,24000000.0
2006-08-18 03:33:00,1.1243,1.12443,1.1243,1.12443,86800001.0
2006-08-18 03:34:00,1.12436,1.12443,1.12429,1.12443,18100000.0
2006-08-18 03:35:00,1.12425,1.12437,1.12425,1.12437,43200000.0
2006-08-18 03:36:00,1.12433,1.12445,1.12433,1.12445,22299999.0
2006-08-18 03:37:00,1.1244,1.1244,1.1244,1.1244,13900000.0
2006-08-18 03:38:00,1.12428,1.12432,1.12428,1.12432,38199999.0
2006-08-18 03:39:00,1.1241,1.1241,1.12387,1.1239,42100000.0
2006-08-18 03:40:00,1.12385,1.12395,1.12385,1.1239,70400002.0
2006-08-18 03:41:00,1.1239,1.12395,1.12385,1.12395,119100001.0
2006-08-18 03:42:00,1.12389,1.12396,1.12389,1.12396,36000000.0
2006-08-18 03:43:00,1.124,1.124,1.12374,1.12374,125200001.0
2006-08-18 03:44:00,1.12382,1.12387,1.12373,1.12373,18800000.0
2006-08-18 03:45:00,1.12379,1.12394,1.12379,1.12391,114700002.0
2006-08-18 03:46:00,1.124,1.12403,1.124,1.12403,36800000.0
2006-08-18 03:47:00,1.12403,1.12403,1.12395,1.124,172900001.0
2006-08-18 03:48:00,1.12394,1.12408,1.12394,1.12396,106000000.0
2006-08-18 03:49:00,1.12398,1.12398,1.1239,1.12393,53400002.0
2006-08-18 03:50:00,1.12395,1.12405,1.12395,1.12405,18300000.0
2006-08-18 03:51:00,1.124,1.124,1.124,1.124,800000.0
2006-08-18 03:52:00,1.12395,1.12395,1.12395,1.12395,29100000.0
2006-08-18 03:53:00,1.12403,1.12403,1.1239,1.12397,83699999.0
2006-08-18 03:54:00,1.1239,1.1239,1.12385,1.1239,28500001.0
2006-08-18 03:55:00,1.1239,1.1239,1.1239,1.1239,40700000.0
2006-08-18 03:56:00,1.12382,1.12395,1.12382,1.12385,100399997.0
2006-08-18 03:57:00,1.1239,1.1239,1.1239,1.1239,34900002.0
2006-08-18 03:58:00,1.1238,1.12395,1.1238,1.12395,84900004.0
2006-08-18 03:59:00,1.12395,1.12395,1.12395,1.12395,3200000.0
2006-08-18 04:00:00,1.12384,1.12391,1.12384,1.12391,30800000.0
2006-08-18 04:01:00,1.1239,1.1239,1.12382,1.12382,40600000.0
2006-08-18 04:02:00,1.12395,1.12395,1.12395,1.12395,39100000.0
2006-08-18 04:03:00,1.12385,1.12385,1.12385,1.12385,40100000.0
2006-08-18 04:04:00,1.12395,1.12395,1.12385,1.12385,23099999.0
2006-08-18 04:05:00,1.1239,1.1239,1.1239,1.1239,2400000.0
2006-08-18 04:06:00,1.12392,1.12392,1.12383,1.1239,27100000.0
2006-08-18 04:07:00,1.12394,1.12402,1.12394,1.124,68100001.0
2006-08-18 04:08:00,1.12381,1.12384,1.12381,1.12384,60000000.0
2006-08-18 04:09:00,1.12382,1.12385,1.1238,1.12383,73800000.0
2006-08-18 04:10:00,1.12382,1.12389,1.12377,1.12382,218700005.0
2006-08-18 04:11:00,1.12375,1.1238,1.12375,1.1238,24700001.0
2006-08-18 04:12:00,1.12382,1.12385,1.12375,1.1238,116999998.0
2006-08-18 04:13:00,1.12385,1.12385,1.1238,1.1238,19000000.0
2006-08-18 04:14:00,1.12382,1.12392,1.12377,1.12377,84099999.0
2006-08-18 04:15:00,1.12389,1.12389,1.12381,1.12381,29900000.0
2006-08-18 04:16:00,1.12378,1.12378,1.12377,1.12377,35000000.0
2006-08-18 04:17:00,1.1236,1.12368,1.1236,1.12368,43800000.0
2006-08-18 04:18:00,1.1237,1.12372,1.1237,1.12372,32700001.0
2006-08-18 04:19:00,1.12365,1.12375,1.1235,1.1235,69500000.0
2006-08-18 04:20:00,1.12377,1.12379,1.12338,1.12344,72299999.0
2006-08-18 04:21:00,1.12334,1.12337,1.12326,1.1233,133299998.0
2006-08-18 04:22:00,1.12325,1.12339,1.12324,1.12339,141589996.0
2006-08-18 04:23:00,1.1234,1.1234,1.12335,1.12335,55600000.0
2006-08-18 04:24:00,1.12335,1.12345,1.12335,1.12335,44299999.0
2006-08-18 04:25:00,1.12317,1.12317,1.12303,1.12303,22400000.0
2006-08-18 04:26:00,1.12285,1.12301,1.12285,1.12299,105400001.0
2006-08-18 04:27:00,1.1229,1.12298,1.1229,1.12298,9600000.0
2006-08-18 04:28:00,1.12299,1.12303,1.12289,1.12289,78399999.0
2006-08-18 04:29:00,1.12287,1.12288,1.12272,1.12275,91000000.0
2006-08-18 04:30:00,1.12273,1.12278,1.12271,1.12278,45700001.0
2006-08-18 04:31:00,1.12275,1.12275,1.12265,1.1227,88200000.0
2006-08-18 04:32:00,1.12264,1.12274,1.12264,1.12264,23500000.0
2006-08-18 04:33:00,1.1226,1.12273,1.1226,1.12265,121500000.0
2006-08-18 04:34:00,1.12271,1.1228,1.12268,1.12277,113000001.0
2006-08-18 04:35:00,1.12288,1.1229,1.12262,1.12262,99200001.0
2006-08-18 04:36:00,1.12289,1.12325,1.12289,1.12325,88099998.0
2006-08-18 04:37:00,1.12325,1.12337,1.12325,1.12337,45800001.0
2006-08-18 04:38:00,1.12337,1.12339,1.12326,1.12328,116800001.0
2006-08-18 04:39:00,1.12324,1.12324,1.12324,1.12324,1600000.0
2006-08-18 04:40:00,1.12318,1.1232,1.12315,1.12315,96300004.0
2006-08-18 04:41:00,1.1232,1.1232,1.12315,1.12315,48800001.0
2006-08-18 04:42:00,1.1232,1.1232,1.1232,1.1232,47400001.0
2006-08-18 04:43:00,1.12318,1.12325,1.1231,1.1232,57400000.0
2006-08-18 04:44:00,1.12316,1.12316,1.12314,1.12314,6400000.0
2006-08-18 04:45:00,1.12318,1.12318,1.12308,1.12308,47899999.0
2006-08-18 04:46:00,1.1231,1.12312,1.12305,1.1231,94200001.0
2006-08-18 04:47:00,1.12305,1.12315,1.12305,1.12307,41600000.0
2006-08-18 04:48:00,1.1231,1.1231,1.12305,1.12305,48800002.0
2006-08-18 04:49:00,1.12305,1.12305,1.12278,1.12278,136400002.0
2006-08-18 04:50:00,1.12275,1.12285,1.12275,1.12275,63399998.0
2006-08-18 04:51:00,1.12287,1.12293,1.1228,1.1229,110200001.0
2006-08-18 04:52:00,1.1229,1.1229,1.1228,1.12287,103500001.0
2006-08-18 04:53:00,1.12287,1.12295,1.12285,1.1229,25200000.0
2006-08-18 04:54:00,1.1229,1.12292,1.12285,1.1229,50700000.0
2006-08-18 04:55:00,1.12284,1.12293,1.1228,1.12284,140499997.0
2006-08-18 04:56:00,1.12281,1.12292,1.12276,1.12292,88500002.0
2006-08-18 04:57:00,1.12292,1.12292,1.1228,1.12282,53599999.0
2006-08-18 04:58:00,1.12283,1.1229,1.12281,1.12283,37400000.0
2006-08-18 04:59:00,1.12277,1.1228,1.12272,1.12277,69700002.0
2006-08-18 05:00:00,1.12285,1.123,1.12282,1.12296,128700003.0
2006-08-18 05:01:00,1.1229,1.1229,1.12285,1.1229,39700001.0
2006-08-18 05:02:00,1.1229,1.12298,1.12283,1.1229,75000001.0
2006-08-18 05:03:00,1.12292,1.12295,1.12292,1.12295,31100001.0
2006-08-18 05:04:00,1.12285,1.12295,1.12285,1.1229,37700000.0
2006-08-18 05:05:00,1.12286,1.12289,1.12286,1.12289,45000000.0
2006-08-18 05:06:00,1.1228,1.1228,1.1228,1.1228,1600000.0
2006-08-18 05:07:00,1.12288,1.12288,1.12272,1.1228,110999999.0
2006-08-18 05:08:00,1.1228,1.1228,1.1228,1.1228,300000.0
2006-08-18 05:09:00,1.1228,1.12285,1.12272,1.12273,154700002.0
2006-08-18 05:10:00,1.12275,1.1228,1.12272,1.12278,125400000.0
2006-08-18 05:11:00,1.12282,1.12282,1.12275,1.12275,48700000.0
2006-08-18 05:12:00,1.12282,1.12285,1.1228,1.1228,127300000.0
2006-08-18 05:13:00,1.12272,1.12282,1.12272,1.12278,86200002.0
2006-08-18 05:14:00,1.12282,1.12282,1.12275,1.1228,21700000.0
2006-08-18 05:15:00,1.12275,1.1228,1.12273,1.12273,77100000.0
2006-08-18 05:16:00,1.12285,1.12288,1.12275,1.12275,53200000.0
2006-08-18 05:17:00,1.12277,1.12277,1.12258,1.12258,62000002.0
2006-08-18 05:18:00,1.12258,1.12265,1.12258,1.1226,73500002.0
2006-08-18 05:19:00,1.12255,1.12255,1.12237,1.12237,39900001.0
2006-08-18 05:20:00,1.12252,1.12257,1.1225,1.12257,15200000.0
2006-08-18 05:21:00,1.1226,1.1226,1.1226,1.1226,19100001.0
2006-08-18 05:22:00,1.1226,1.1226,1.12255,1.1226,29100000.0
2006-08-18 05:23:00,1.12258,1.12265,1.12255,1.12258,100600000.0
2006-08-18 05:24:00,1.12265,1.12265,1.12265,1.12265,800000.0
2006-08-18 05:25:00,1.1226,1.1226,1.1226,1.1226,5600000.0
2006-08-18 05:26:00,1.1226,1.12265,1.12255,1.12255,60600000.0
2006-08-18 05:27:00,1.12255,1.1226,1.12255,1.1226,3200000.0
2006-08-18 05:28:00,1.12253,1.12253,1.12247,1.12247,37700000.0
2006-08-18 05:29:00,1.1224,1.1224,1.12235,1.12237,103200001.0
2006-08-18 05:30:00,1.12232,1.1224,1.12232,1.12235,115700001.0
2006-08-18 05:31:00,1.1224,1.12245,1.12232,1.1224,61600000.0
2006-08-18 05:32:00,1.12247,1.12247,1.12238,1.1224,67700000.0
2006-08-18 05:33:00,1.12233,1.12237,1.12233,1.12237,19100000.0
2006-08-18 05:34:00,1.12232,1.12235,1.12227,1.1223,35200000.0
2006-08-18 05:35:00,1.1224,1.1224,1.12238,1.12238,32700000.0
2006-08-18 05:36:00,1.1224,1.12245,1.1224,1.12245,33600000.0
2006-08-18 05:37:00,1.12235,1.1224,1.12235,1.1224,12800000.0
2006-08-18 05:38:00,1.1224,1.12245,1.1223,1.1223,12000000.0
2006-08-18 05:39:00,1.12241,1.12253,1.12237,1.12253,119100000.0
2006-08-18 05:40:00,1.12249,1.12265,1.12247,1.12265,120700002.0
2006-08-18 05:41:00,1.12273,1.12275,1.1227,1.12275,61100000.0
2006-08-18 05:42:00,1.12275,1.12275,1.1227,1.1227,51999999.0
2006-08-18 05:43:00,1.12262,1.12278,1.12262,1.12278,24000000.0
2006-08-18 05:44:00,1.12275,1.12303,1.1227,1.1227,66000001.0
2006-08-18 05:45:00,1.1226,1.12275,1.1226,1.12265,151000002.0
2006-08-18 05:46:00,1.1227,1.12275,1.1227,1.12275,8800000.0
2006-08-18 05:47:00,1.12268,1.12268,1.12256,1.12261,92099999.0
2006-08-18 05:48:00,1.12255,1.1226,1.12255,1.1226,23100001.0
2006-08-18 05:49:00,1.1226,1.12263,1.1226,1.12263,41600000.0
2006-08-18 05:50:00,1.12255,1.12263,1.12255,1.1226,78000001.0
2006-08-18 05:51:00,1.1225,1.12265,1.1225,1.12255,125700001.0
2006-08-18 05:52:00,1.12265,1.12265,1.12252,1.12252,125000002.0
2006-08-18 05:53:00,1.12258,1.12258,1.12248,1.12258,80200000.0
2006-08-18 05:54:00,1.12251,1.12251,1.12244,1.12244,20100000.0
2006-08-18 05:55:00,1.1224,1.12243,1.1223,1.1224,40199999.0
2006-08-18 05:56:00,1.12239,1.12244,1.1222,1.1222,38300000.0
2006-08-18 05:57:00,1.12205,1.1221,1.12205,1.1221,119800002.0
2006-08-18 05:58:00,1.1221,1.12215,1.12205,1.12205,138000002.0
2006-08-18 05:59:00,1.12205,1.12205,1.12205,1.12205,23100000.0
2006-08-18 06:00:00,1.12208,1.12208,1.12205,1.12208,88900000.0
2006-08-18 06:01:00,1.12212,1.12221,1.12204,1.12218,32799999.0
2006-08-18 06:02:00,1.12213,1.12223,1.12209,1.12214,33700000.0
2006-08-18 06:03:00,1.12215,1.12223,1.12215,1.1222,93999999.0
2006-08-18 06:04:00,1.12217,1.1222,1.12215,1.12215,80999998.0
2006-08-18 06:05:00,1.12221,1.12221,1.12207,1.12212,92199999.0
2006-08-18 06:06:00,1.12224,1.12228,1.12222,1.12225,77299999.0
2006-08-18 06:07:00,1.12237,1.12237,1.12221,1.12226,89400001.0
2006-08-18 06:08:00,1.1223,1.12235,1.12228,1.12232,96100001.0
2006-08-18 06:09:00,1.1223,1.1223,1.12225,1.12225,75500001.0
2006-08-18 06:10:00,1.12241,1.1225,1.1223,1.1225,68599999.0
2006-08-18 06:11:00,1.12252,1.12265,1.12252,1.12258,75900000.0
2006-08-18 06:12:00,1.12251,1.12251,1.12217,1.12217,42700000.0
2006-08-18 06:13:00,1.12215,1.1222,1.12215,1.1222,22100000.0
2006-08-18 06:14:00,1.12218,1.12218,1.12208,1.12212,59900000.0
2006-08-18 06:15:00,1.12212,1.12223,1.12209,1.12223,92400000.0
2006-08-18 06:16:00,1.12215,1.12215,1.12203,1.12213,110000000.0
2006-08-18 06:17:00,1.1221,1.12215,1.12205,1.1221,74500000.0
2006-08-18 06:18:00,1.12212,1.12217,1.12205,1.1221,91300000.0
2006-08-18 06:19:00,1.12215,1.12215,1.12207,1.1221,96799999.0
2006-08-18 06:20:00,1.12207,1.1221,1.12207,1.1221,73900001.0
2006-08-18 06:21:00,1.12205,1.1221,1.122,1.1221,79699999.0
2006-08-18 06:22:00,1.12213,1.12213,1.12208,1.12213,49500000.0
2006-08-18 06:23:00,1.12205,1.1221,1.12205,1.1221,57500002.0
2006-08-18 06:24:00,1.1221,1.12213,1.12205,1.1221,93699999.0
2006-08-18 06:25:00,1.12205,1.12205,1.1219,1.1219,32700000.0
2006-08-18 06:26:00,1.12208,1.12218,1.12205,1.12205,70300000.0
2006-08-18 06:27:00,1.1222,1.12234,1.12216,1.12216,126500000.0
2006-08-18 06:28:00,1.12209,1.12221,1.12209,1.12209,23300000.0
2006-08-18 06:29:00,1.12213,1.12224,1.12212,1.12213,82300002.0
2006-08-18 06:30:00,1.12212,1.12212,1.12212,1.12212,4800000.0
2006-08-18 06:31:00,1.1221,1.12215,1.12205,1.12205,208400003.0
2006-08-18 06:32:00,1.1221,1.1221,1.1221,1.1221,36699999.0
2006-08-18 06:33:00,1.1221,1.1221,1.122,1.122,88100002.0
2006-08-18 06:34:00,1.12208,1.1221,1.12208,1.1221,82900003.0
2006-08-18 06:35:00,1.12205,1.12215,1.12205,1.12205,164499999.0
2006-08-18 06:36:00,1.12203,1.12203,1.12203,1.12203,2400000.0
2006-08-18 06:37:00,1.1221,1.12212,1.12205,1.1221,96799998.0
2006-08-18 06:38:00,1.12221,1.12221,1.12213,1.12213,80100001.0
2006-08-18 06:39:00,1.12208,1.1221,1.12205,1.1221,78700000.0
2006-08-18 06:40:00,1.12215,1.12215,1.12205,1.12213,68100002.0
2006-08-18 06:41:00,1.12208,1.12208,1.12196,1.12201,90299999.0
2006-08-18 06:42:00,1.122,1.12205,1.12193,1.122,104599999.0
2006-08-18 06:43:00,1.12195,1.122,1.12195,1.122,166200002.0
2006-08-18 06:44:00,1.12193,1.12203,1.12193,1.12195,47900000.0
2006-08-18 06:45:00,1.122,1.12205,1.12195,1.12195,19200000.0
2006-08-18 06:46:00,1.12205,1.12205,1.12195,1.12195,37700000.0
2006-08-18 06:47:00,1.12195,1.12205,1.12195,1.122,146799999.0
2006-08-18 06:48:00,1.122,1.12203,1.12195,1.12203,54400000.0
2006-08-18 06:49:00,1.12199,1.12201,1.12199,1.12201,73400002.0
2006-08-18 06:50:00,1.12208,1.12208,1.12201,1.12202,92900002.0
2006-08-18 06:51:00,1.12198,1.122,1.1217,1.122,7100000.0
2006-08-18 06:52:00,1.12203,1.12214,1.12197,1.12205,147499998.0
2006-08-18 06:53:00,1.12208,1.12208,1.12208,1.12208,18299999.0
2006-08-18 06:54:00,1.1221,1.1221,1.1221,1.1221,15900000.0
2006-08-18 06:55:00,1.12212,1.12212,1.12201,1.12201,75000000.0
2006-08-18 06:56:00,1.122,1.12205,1.122,1.122,129000000.0
2006-08-18 06:57:00,1.12204,1.12204,1.12201,1.12201,57499998.0
2006-08-18 06:58:00,1.12207,1.12207,1.12203,1.12203,49700000.0
2006-08-18 06:59:00,1.12191,1.12213,1.12191,1.12213,101399999.0
2006-08-18 07:00:00,1.12212,1.12213,1.12198,1.12198,77800000.0
2006-08-18 07:01:00,1.12215,1.12215,1.12205,1.12205,106400001.0
2006-08-18 07:02:00,1.12214,1.12214,1.12209,1.12209,45599999.0
2006-08-18 07:03:00,1.12223,1.12223,1.12209,1.12212,135499999.0
2006-08-18 07:04:00,1.12207,1.12216,1.12205,1.12211,102800000.0
2006-08-18 07:05:00,1.12206,1.12217,1.12206,1.12217,14500000.0
2006-08-18 07:06:00,1.12223,1.12223,1.12207,1.1221,100000001.0
2006-08-18 07:07:00,1.1221,1.12213,1.12205,1.12205,44000000.0
2006-08-18 07:08:00,1.12205,1.12205,1.12205,1.12205,34000001.0
2006-08-18 07:09:00,1.12205,1.12215,1.12205,1.12205,143099999.0
2006-08-18 07:10:00,1.1221,1.12213,1.1221,1.12213,6500000.0
2006-08-18 07:11:00,1.1221,1.1221,1.1221,1.1221,800000.0
2006-08-18 07:12:00,1.12205,1.12215,1.12205,1.12208,56699999.0
2006-08-18 07:13:00,1.1221,1.12215,1.12202,1.1221,89600000.0
2006-08-18 07:14:00,1.12205,1.1221,1.12205,1.12207,65400000.0
2006-08-18 07:15:00,1.12207,1.12213,1.12207,1.1221,9400000.0
2006-08-18 07:16:00,1.1221,1.12215,1.122,1.12205,79099998.0
2006-08-18 07:17:00,1.12208,1.1221,1.12208,1.1221,14500000.0
2006-08-18 07:18:00,1.12205,1.1221,1.12205,1.1221,92700000.0
2006-08-18 07:19:00,1.12209,1.12216,1.12209,1.12216,35000000.0
2006-08-18 07:20:00,1.12211,1.12214,1.12211,1.12214,15900000.0
2006-08-18 07:21:00,1.12207,1.12215,1.12205,1.1221,73899999.0
2006-08-18 07:22:00,1.12205,1.1221,1.12205,1.1221,85600000.0
2006-08-18 07:23:00,1.1221,1.1221,1.1221,1.1221,7200000.0
2006-08-18 07:24:00,1.12209,1.12209,1.12199,1.12199,38400000.0
2006-08-18 07:25:00,1.122,1.12205,1.12195,1.12195,108600004.0
2006-08-18 07:26:00,1.12198,1.12198,1.12192,1.12198,82400000.0
2006-08-18 07:27:00,1.122,1.122,1.12197,1.12197,68000002.0
2006-08-18 07:28:00,1.12195,1.12208,1.12195,1.122,153600002.0
2006-08-18 07:29:00,1.12192,1.122,1.12192,1.122,19200000.0
2006-08-18 07:30:00,1.12199,1.12201,1.12199,1.12201,9600000.0
2006-08-18 07:31:00,1.1221,1.12215,1.12203,1.1221,94300000.0
2006-08-18 07:32:00,1.12215,1.12215,1.1221,1.1221,26499999.0
2006-08-18 07:33:00,1.1221,1.12212,1.12205,1.1221,63400001.0
2006-08-18 07:34:00,1.12205,1.1221,1.12205,1.1221,119700000.0
2006-08-18 07:35:00,1.12205,1.12224,1.12205,1.12224,47900000.0
2006-08-18 07:36:00,1.1223,1.12235,1.12223,1.12228,109000000.0
2006-08-18 07:37:00,1.1223,1.1223,1.1223,1.1223,2400000.0
2006-08-18 07:38:00,1.12235,1.12235,1.12225,1.1223,40800000.0
2006-08-18 07:39:00,1.12225,1.1223,1.12225,1.12227,90500001.0
2006-08-18 07:40:00,1.12225,1.1223,1.12225,1.12228,102199998.0
2006-08-18 07:41:00,1.12225,1.12225,1.12225,1.12225,54700001.0
2006-08-18 07:42:00,1.12227,1.12235,1.12225,1.12235,108500002.0
2006-08-18 07:43:00,1.1222,1.12222,1.12209,1.12213,82100002.0
2006-08-18 07:44:00,1.12218,1.12218,1.12208,1.12218,154000002.0
2006-08-18 07:45:00,1.12205,1.12221,1.12205,1.12207,145499999.0
2006-08-18 07:46:00,1.12199,1.1221,1.12199,1.12207,56800001.0
2006-08-18 07:47:00,1.122,1.122,1.12195,1.12195,42300000.0
2006-08-18 07:48:00,1.122,1.12205,1.122,1.122,67399999.0
2006-08-18 07:49:00,1.122,1.12205,1.12195,1.122,23400000.0
2006-08-18 07:50:00,1.12205,1.12205,1.12205,1.12205,5400000.0
2006-08-18 07:51:00,1.12205,1.12217,1.12198,1.12198,57799998.0
2006-08-18 07:52:00,1.12203,1.1221,1.12203,1.12206,144600000.0
2006-08-18 07:53:00,1.12195,1.12195,1.12185,1.12185,42200000.0
2006-08-18 07:54:00,1.1218,1.12185,1.12175,1.12175,90800001.0
2006-08-18 07:55:00,1.1218,1.12185,1.12172,1.12185,97900000.0
2006-08-18 07:56:00,1.12187,1.12187,1.12187,1.12187,21299999.0
2006-08-18 07:57:00,1.1218,1.1218,1.12178,1.12178,67300000.0
2006-08-18 07:58:00,1.1218,1.1218,1.12173,1.1218,39299999.0
2006-08-18 07:59:00,1.12176,1.12187,1.12176,1.12187,58900002.0
2006-08-18 08:00:00,1.12181,1.12193,1.12176,1.12193,57200001.0
2006-08-18 08:01:00,1.12177,1.12183,1.12177,1.12183,34500000.0
2006-08-18 08:02:00,1.12167,1.12181,1.12167,1.12172,34500000.0
2006-08-18 08:03:00,1.12165,1.12172,1.12159,1.12168,64900001.0
2006-08-18 08:04:00,1.12167,1.12175,1.12165,1.12175,84300002.0
2006-08-18 08:05:00,1.1217,1.12173,1.12165,1.1217,121800001.0
2006-08-18 08:06:00,1.12178,1.12178,1.12168,1.12178,117700001.0
2006-08-18 08:07:00,1.12172,1.12178,1.12169,1.12172,100799999.0
2006-08-18 08:08:00,1.12173,1.12173,1.1217,1.1217,21000001.0
2006-08-18 08:09:00,1.12169,1.12169,1.12132,1.12132,64599999.0
2006-08-18 08:10:00,1.12141,1.12153,1.12132,1.12153,163900005.0
2006-08-18 08:11:00,1.12151,1.12151,1.12138,1.12147,78600002.0
2006-08-18 08:12:00,1.12145,1.12145,1.1214,1.1214,7200000.0
2006-08-18 08:13:00,1.12143,1.12147,1.12135,1.12135,38700000.0
2006-08-18 08:14:00,1.12135,1.12145,1.12135,1.1214,51000000.0
2006-08-18 08:15:00,1.12147,1.12147,1.12128,1.12128,75199999.0
2006-08-18 08:16:00,1.1213,1.1213,1.12125,1.12125,4400000.0
2006-08-18 08:17:00,1.12127,1.12127,1.12117,1.12119,46400000.0
2006-08-18 08:18:00,1.12115,1.12115,1.12106,1.12106,45599999.0
2006-08-18 08:19:00,1.12113,1.12113,1.12102,1.12102,51500001.0
2006-08-18 08:20:00,1.12106,1.12106,1.12096,1.121,53800000.0
2006-08-18 08:21:00,1.12103,1.12103,1.1209,1.12095,62300000.0
2006-08-18 08:22:00,1.12096,1.12116,1.12096,1.12109,86199999.0
2006-08-18 08:23:00,1.12111,1.12125,1.12111,1.12123,125500001.0
2006-08-18 08:24:00,1.12126,1.12134,1.1212,1.1213,174500001.0
2006-08-18 08:25:00,1.1213,1.1213,1.12122,1.1213,144899998.0
2006-08-18 08:26:00,1.12132,1.12152,1.12132,1.12148,107500000.0
2006-08-18 08:27:00,1.12129,1.12146,1.12127,1.1214,104800000.0
2006-08-18 08:28:00,1.1214,1.1214,1.1214,1.1214,16000000.0
2006-08-18 08:29:00,1.1214,1.12154,1.1214,1.12152,37300000.0
2006-08-18 08:30:00,1.12142,1.1215,1.12142,1.12143,23400000.0
2006-08-18 08:31:00,1.12142,1.12142,1.12135,1.1214,140399998.0
2006-08-18 08:32:00,1.12148,1.12158,1.12144,1.12145,54200000.0
2006-08-18 08:33:00,1.12133,1.12158,1.12133,1.12157,155800001.0
2006-08-18 08:34:00,1.12158,1.12161,1.12136,1.12145,94500000.0
2006-08-18 08:35:00,1.1214,1.1214,1.12121,1.12137,184499996.0
2006-08-18 08:36:00,1.12137,1.12137,1.12131,1.12131,13600000.0
2006-08-18 08:37:00,1.12146,1.12159,1.12146,1.12155,112000002.0
2006-08-18 08:38:00,1.12151,1.12153,1.12146,1.12148,167699998.0
2006-08-18 08:39:00,1.12152,1.12171,1.12152,1.12163,92600000.0
2006-08-18 08:40:00,1.12162,1.12171,1.12161,1.12163,71900000.0
2006-08-18 08:41:00,1.12162,1.12182,1.12162,1.12169,38900000.0
2006-08-18 08:42:00,1.12179,1.12189,1.12178,1.12178,58900000.0
2006-08-18 08:43:00,1.12175,1.12175,1.12162,1.12165,74499999.0
2006-08-18 08:44:00,1.12172,1.12181,1.12169,1.12171,132999998.0
2006-08-18 08:45:00,1.1217,1.12173,1.12168,1.1217,81599999.0
2006-08-18 08:46:00,1.12166,1.12166,1.12166,1.12166,43100000.0
2006-08-18 08:47:00,1.1216,1.1216,1.12153,1.12153,36400001.0
2006-08-18 08:48:00,1.1216,1.1216,1.12155,1.12155,3400000.0
2006-08-18 08:49:00,1.12151,1.12165,1.12151,1.12159,63400000.0
2006-08-18 08:50:00,1.12155,1.12164,1.12155,1.1216,62300000.0
2006-08-18 08:51:00,1.12127,1.12127,1.12108,1.12108,26300000.0
2006-08-18 08:52:00,1.12092,1.12096,1.1207,1.1207,161500000.0
2006-08-18 08:53:00,1.12061,1.12078,1.12061,1.12076,57600000.0
2006-08-18 08:54:00,1.12075,1.12085,1.12075,1.12085,78600001.0
2006-08-18 08:55:00,1.1208,1.12086,1.12069,1.12077,144999999.0
2006-08-18 08:56:00,1.1207,1.12075,1.1207,1.12075,213799999.0
2006-08-18 08:57:00,1.12068,1.12069,1.12057,1.12059,120100001.0
2006-08-18 08:58:00,1.12072,1.12083,1.12068,1.12078,115300000.0
2006-08-18 08:59:00,1.12077,1.12086,1.12077,1.12086,27400000.0
2006-08-18 09:00:00,1.12095,1.12098,1.12093,1.12096,47300000.0
2006-08-18 09:01:00,1.12095,1.12095,1.12095,1.12095,12100000.0
2006-08-18 09:02:00,1.12103,1.12112,1.12101,1.12102,37200000.0
2006-08-18 09:03:00,1.12114,1.12128,1.12114,1.12123,142400001.0
2006-08-18 09:04:00,1.12123,1.1213,1.12123,1.12128,20700000.0
2006-08-18 09:05:00,1.12124,1.12124,1.12092,1.12101,106200000.0
2006-08-18 09:06:00,1.12094,1.12105,1.12094,1.12104,85200002.0
2006-08-18 09:07:00,1.1211,1.1211,1.1211,1.1211,18799999.0
2006-08-18 09:08:00,1.12108,1.12113,1.12101,1.12113,157300002.0
2006-08-18 09:09:00,1.12105,1.12115,1.12105,1.12115,90400002.0
2006-08-18 09:10:00,1.12111,1.12116,1.12111,1.12116,74700002.0
2006-08-18 09:11:00,1.12118,1.12118,1.12107,1.1211,117400002.0
2006-08-18 09:12:00,1.12113,1.12115,1.12113,1.12115,35200000.0
2006-08-18 09:13:00,1.12114,1.12114,1.12111,1.12111,4000000.0
2006-08-18 09:14:00,1.12125,1.12125,1.1212,1.1212,16000000.0
2006-08-18 09:15:00,1.1212,1.1212,1.12115,1.12115,103699999.0
2006-08-18 09:16:00,1.1212,1.1212,1.12117,1.12117,5600000.0
2006-08-18 09:17:00,1.12117,1.12125,1.12115,1.12115,67800000.0
2006-08-18 09:18:00,1.12122,1.12132,1.12122,1.12132,198200000.0
2006-08-18 09:19:00,1.12124,1.12128,1.12117,1.12117,103699998.0
2006-08-18 09:20:00,1.1212,1.1212,1.1211,1.1212,139900001.0
2006-08-18 09:21:00,1.12115,1.12115,1.12115,1.12115,37500000.0
2006-08-18 09:22:00,1.12113,1.12113,1.12107,1.12111,128199998.0
2006-08-18 09:23:00,1.12111,1.12111,1.12098,1.12098,40700000.0
2006-08-18 09:24:00,1.12105,1.12105,1.12095,1.12095,129100000.0
2006-08-18 09:25:00,1.121,1.12105,1.12095,1.121,64699999.0
2006-08-18 09:26:00,1.121,1.121,1.121,1.121,57300000.0
2006-08-18 09:27:00,1.12109,1.12129,1.12109,1.12113,60399999.0
2006-08-18 09:28:00,1.12112,1.12112,1.12102,1.12107,57700000.0
2006-08-18 09:29:00,1.12108,1.12115,1.12108,1.12115,79300001.0
2006-08-18 09:30:00,1.12117,1.12121,1.12117,1.12121,5800000.0
2006-08-18 09:31:00,1.12135,1.12148,1.12135,1.12148,47800000.0
2006-08-18 09:32:00,1.12137,1.12146,1.12137,1.12145,53899999.0
2006-08-18 09:33:00,1.12136,1.12136,1.12129,1.12129,50000001.0
2006-08-18 09:34:00,1.12117,1.12123,1.12094,1.12095,79500000.0
2006-08-18 09:35:00,1.12094,1.12112,1.12094,1.12112,28200000.0
2006-08-18 09:36:00,1.12099,1.12099,1.12088,1.12088,29500000.0
2006-08-18 09:37:00,1.1209,1.1211,1.1209,1.12102,72000001.0
2006-08-18 09:38:00,1.12112,1.12117,1.12101,1.12102,53100001.0
2006-08-18 09:39:00,1.12099,1.12102,1.12087,1.12087,67400000.0
2006-08-18 09:40:00,1.12075,1.12075,1.12062,1.12072,151900002.0
2006-08-18 09:41:00,1.12073,1.12092,1.12073,1.12092,23700000.0
2006-08-18 09:42:00,1.12107,1.12113,1.12101,1.12113,38500000.0
2006-08-18 09:43:00,1.12117,1.12121,1.12112,1.12112,124400000.0
2006-08-18 09:44:00,1.12103,1.12103,1.12094,1.12094,53500000.0
2006-08-18 09:45:00,1.12085,1.1209,1.12085,1.1209,21700000.0
2006-08-18 09:46:00,1.12103,1.12114,1.12094,1.12094,56100001.0
2006-08-18 09:47:00,1.12082,1.12092,1.12082,1.1209,126199998.0
2006-08-18 09:48:00,1.1209,1.1209,1.12088,1.12088,36600001.0
2006-08-18 09:49:00,1.12097,1.12116,1.12096,1.12096,45600000.0
2006-08-18 09:50:00,1.12095,1.121,1.12095,1.121,3200000.0
2006-08-18 09:51:00,1.12093,1.12124,1.12093,1.12106,137400002.0
2006-08-18 09:52:00,1.12087,1.12097,1.12084,1.1209,138199997.0
2006-08-18 09:53:00,1.12089,1.12089,1.12076,1.12082,105100000.0
2006-08-18 09:54:00,1.12084,1.12093,1.12084,1.12093,50600000.0
2006-08-18 09:55:00,1.12101,1.12112,1.12097,1.12112,156900002.0
2006-08-18 09:56:00,1.12108,1.12108,1.12102,1.12108,85700001.0
2006-08-18 09:57:00,1.12107,1.12107,1.12093,1.12101,144100002.0
2006-08-18 09:58:00,1.12114,1.12116,1.12114,1.12116,26400000.0
2006-08-18 09:59:00,1.1212,1.12121,1.12114,1.12114,21500000.0
2006-08-18 10:00:00,1.12105,1.12126,1.12105,1.12126,136499999.0
2006-08-18 10:01:00,1.12127,1.12137,1.12127,1.12137,25500001.0
2006-08-18 10:02:00,1.12141,1.12152,1.12141,1.12142,189000001.0
2006-08-18 10:03:00,1.12148,1.12153,1.12139,1.12139,128000004.0
2006-08-18 10:04:00,1.12143,1.12143,1.12125,1.12141,30000000.0
2006-08-18 10:05:00,1.12153,1.12167,1.1215,1.1215,112000001.0
2006-08-18 10:06:00,1.12164,1.12175,1.12161,1.12169,109100003.0
2006-08-18 10:07:00,1.12151,1.12165,1.12151,1.12154,113300001.0
2006-08-18 10:08:00,1.12152,1.12152,1.12152,1.12152,800000.0
2006-08-18 10:09:00,1.12152,1.12161,1.12152,1.12156,85900001.0
2006-08-18 10:10:00,1.12145,1.1215,1.12145,1.1215,78300000.0
2006-08-18 10:11:00,1.12152,1.12152,1.1215,1.1215,24199999.0
2006-08-18 10:12:00,1.12141,1.12148,1.12136,1.12139,102899998.0
2006-08-18 10:13:00,1.1213,1.12135,1.1213,1.12135,44000000.0
2006-08-18 10:14:00,1.1213,1.12132,1.12125,1.1213,149600002.0
2006-08-18 10:15:00,1.12135,1.12135,1.1212,1.12125,150599997.0
2006-08-18 10:16:00,1.12127,1.12135,1.1212,1.1212,139000000.0
2006-08-18 10:17:00,1.12127,1.12144,1.12126,1.12126,124700000.0
2006-08-18 10:18:00,1.12127,1.12135,1.12125,1.12125,153600001.0
2006-08-18 10:19:00,1.12122,1.12124,1.12115,1.12115,18400000.0
2006-08-18 10:20:00,1.12118,1.12126,1.12115,1.12126,70900000.0
2006-08-18 10:21:00,1.12112,1.12122,1.12095,1.12114,136700002.0
2006-08-18 10:22:00,1.12108,1.12132,1.12103,1.12132,96100001.0
2006-08-18 10:23:00,1.12144,1.12146,1.12137,1.12137,16400000.0
2006-08-18 10:24:00,1.1215,1.12175,1.1215,1.12175,173399998.0
2006-08-18 10:25:00,1.12178,1.12178,1.12162,1.12176,152100000.0
2006-08-18 10:26:00,1.1218,1.1218,1.12175,1.12175,43100001.0
2006-08-18 10:27:00,1.12184,1.12201,1.12178,1.12179,114099998.0
2006-08-18 10:28:00,1.12179,1.12179,1.12145,1.12147,90199999.0
2006-08-18 10:29:00,1.12145,1.12174,1.12129,1.12174,107099999.0
2006-08-18 10:30:00,1.12175,1.12175,1.12172,1.12172,65500001.0
2006-08-18 10:31:00,1.12182,1.12185,1.1218,1.1218,26400000.0
2006-08-18 10:32:00,1.12168,1.12168,1.12139,1.12152,54799999.0
2006-08-18 10:33:00,1.12156,1.12165,1.12151,1.12162,73800001.0
2006-08-18 10:34:00,1.12161,1.12184,1.12161,1.12183,102300001.0
2006-08-18 10:35:00,1.12183,1.12198,1.12183,1.12198,125100004.0
2006-08-18 10:36:00,1.122,1.122,1.12178,1.12189,73700000.0
2006-08-18 10:37:00,1.12192,1.12192,1.12176,1.12187,83300001.0
2006-08-18 10:38:00,1.12191,1.12197,1.12182,1.12182,183400004.0
2006-08-18 10:39:00,1.12195,1.1221,1.12195,1.12195,56000001.0
2006-08-18 10:40:00,1.12184,1.12196,1.12184,1.1219,52000001.0
2006-08-18 10:41:00,1.12188,1.12195,1.12185,1.12185,54700000.0
2006-08-18 10:42:00,1.12188,1.12188,1.12183,1.12188,58000002.0
2006-08-18 10:43:00,1.12187,1.12187,1.12167,1.12168,36199999.0
2006-08-18 10:44:00,1.12152,1.12168,1.12152,1.12162,110500002.0
2006-08-18 10:45:00,1.12169,1.12169,1.12152,1.12166,81900001.0
2006-08-18 10:46:00,1.12167,1.12184,1.12166,1.12179,113199999.0
2006-08-18 10:47:00,1.12168,1.12172,1.12163,1.12171,60700000.0
2006-08-18 10:48:00,1.1217,1.12186,1.1217,1.12179,176000001.0
2006-08-18 10:49:00,1.12182,1.12196,1.12165,1.12196,98800000.0
2006-08-18 10:50:00,1.12195,1.12196,1.12175,1.12188,161900003.0
2006-08-18 10:51:00,1.12177,1.12177,1.12156,1.12175,241200002.0
2006-08-18 10:52:00,1.12165,1.12175,1.12165,1.12169,131300001.0
2006-08-18 10:53:00,1.12182,1.12182,1.12176,1.12176,87400000.0
2006-08-18 10:54:00,1.1218,1.12185,1.12175,1.12185,97100001.0
2006-08-18 10:55:00,1.12175,1.12176,1.1216,1.1216,80400000.0
2006-08-18 10:56:00,1.12155,1.12168,1.12155,1.12168,84100000.0
2006-08-18 10:57:00,1.12158,1.12174,1.12148,1.12156,134599998.0
2006-08-18 10:58:00,1.12161,1.12173,1.12159,1.12163,94800001.0
2006-08-18 10:59:00,1.12158,1.12163,1.12148,1.12163,151900001.0
2006-08-18 11:00:00,1.12151,1.12151,1.12145,1.12148,58099999.0
2006-08-18 11:01:00,1.12149,1.12149,1.12142,1.12143,44000000.0
2006-08-18 11:02:00,1.12131,1.12135,1.12114,1.12135,76100000.0
2006-08-18 11:03:00,1.12131,1.12131,1.12105,1.12118,133000001.0
2006-08-18 11:04:00,1.12113,1.12113,1.121,1.12108,85000000.0
2006-08-18 11:05:00,1.12112,1.12127,1.12112,1.12127,95700002.0
2006-08-18 11:06:00,1.12126,1.12126,1.12115,1.1212,68100002.0
2006-08-18 11:07:00,1.12116,1.12116,1.12106,1.12106,6400000.0
2006-08-18 11:08:00,1.12113,1.12124,1.12113,1.1212,100199998.0
2006-08-18 11:09:00,1.12113,1.12122,1.12113,1.1212,54599999.0
2006-08-18 11:10:00,1.12123,1.12123,1.12109,1.12113,71800001.0
2006-08-18 11:11:00,1.12108,1.12115,1.12102,1.12115,149200001.0
2006-08-18 11:12:00,1.1211,1.1212,1.12106,1.12111,64100000.0
2006-08-18 11:13:00,1.12117,1.12132,1.1211,1.1211,172700005.0
2006-08-18 11:14:00,1.12113,1.12129,1.12113,1.12114,55200000.0
2006-08-18 11:15:00,1.12113,1.12135,1.12113,1.12129,107800001.0
2006-08-18 11:16:00,1.1213,1.12136,1.12122,1.12122,81299999.0
2006-08-18 11:17:00,1.12117,1.12128,1.12117,1.12127,32400000.0
2006-08-18 11:18:00,1.12125,1.1213,1.12125,1.12125,29499999.0
2006-08-18 11:19:00,1.1213,1.12135,1.12125,1.12125,96600000.0
2006-08-18 11:20:00,1.12126,1.12126,1.12094,1.12094,143100001.0
2006-08-18 11:21:00,1.12098,1.12107,1.12095,1.12095,162800003.0
2006-08-18 11:22:00,1.121,1.121,1.121,1.121,50200000.0
2006-08-18 11:23:00,1.12096,1.12111,1.12096,1.12111,59100000.0
2006-08-18 11:24:00,1.12105,1.12113,1.12105,1.1211,24100001.0
2006-08-18 11:25:00,1.1211,1.1211,1.12091,1.121,145099999.0
2006-08-18 11:26:00,1.12098,1.12103,1.12092,1.12103,136800000.0
2006-08-18 11:27:00,1.12096,1.12098,1.12079,1.12098,150200001.0
2006-08-18 11:28:00,1.12096,1.12096,1.12082,1.12088,89100000.0
2006-08-18 11:29:00,1.12085,1.12095,1.1208,1.1208,93190000.0
2006-08-18 11:30:00,1.12092,1.121,1.1209,1.12099,168600001.0
2006-08-18 11:31:00,1.12105,1.12118,1.12105,1.1211,139100000.0
2006-08-18 11:32:00,1.121,1.12113,1.12076,1.12076,146299999.0
2006-08-18 11:33:00,1.12068,1.12091,1.12068,1.12091,84200000.0
2006-08-18 11:34:00,1.12088,1.12088,1.12078,1.12088,218600001.0
2006-08-18 11:35:00,1.12089,1.12089,1.12078,1.12083,77500001.0
2006-08-18 11:36:00,1.12081,1.12087,1.12078,1.12082,93300001.0
2006-08-18 11:37:00,1.12085,1.12085,1.1207,1.1207,87400000.0
2006-08-18 11:38:00,1.12074,1.12095,1.12074,1.12095,64099998.0
2006-08-18 11:39:00,1.1209,1.12093,1.12085,1.12092,80899999.0
2006-08-18 11:40:00,1.1209,1.12095,1.12082,1.1209,137700002.0
2006-08-18 11:41:00,1.12097,1.12097,1.12086,1.1209,71499999.0
2006-08-18 11:42:00,1.12082,1.12082,1.12057,1.12064,133200000.0
2006-08-18 11:43:00,1.12069,1.1207,1.12058,1.1207,81300000.0
2006-08-18 11:44:00,1.12052,1.12073,1.12052,1.12063,45400000.0
2006-08-18 11:45:00,1.12063,1.12063,1.1205,1.1205,95700001.0
2006-08-18 11:46:00,1.12057,1.12063,1.12049,1.12063,67000000.0
2006-08-18 11:47:00,1.1206,1.1206,1.1206,1.1206,28700000.0
2006-08-18 11:48:00,1.12064,1.12092,1.12064,1.12086,76999999.0
2006-08-18 11:49:00,1.12097,1.12118,1.12097,1.12103,112400003.0
2006-08-18 11:50:00,1.12102,1.12109,1.12096,1.12101,103199999.0
2006-08-18 11:51:00,1.121,1.12105,1.12092,1.12092,126500003.0
2006-08-18 11:52:00,1.12102,1.1211,1.12099,1.121,139399998.0
2006-08-18 11:53:00,1.12095,1.12105,1.12095,1.12095,94400002.0
2006-08-18 11:54:00,1.12105,1.12105,1.12095,1.12098,25600000.0
2006-08-18 11:55:00,1.12099,1.12099,1.12067,1.12078,72100001.0
2006-08-18 11:56:00,1.12077,1.12077,1.12065,1.12072,138700003.0
2006-08-18 11:57:00,1.12067,1.12067,1.12047,1.12047,95100000.0
2006-08-18 11:58:00,1.12022,1.12022,1.11982,1.12018,67300001.0
2006-08-18 11:59:00,1.12035,1.12047,1.12031,1.12047,110900003.0
2006-08-18 12:00:00,1.1206,1.12064,1.12056,1.12061,59200000.0
2006-08-18 12:01:00,1.12058,1.12083,1.12052,1.12083,67800000.0
2006-08-18 12:02:00,1.121,1.121,1.12073,1.1208,55900000.0
2006-08-18 12:03:00,1.12077,1.1208,1.12073,1.12073,150100001.0
2006-08-18 12:04:00,1.12083,1.12088,1.12083,1.12088,95300000.0
2006-08-18 12:05:00,1.12088,1.12088,1.12066,1.1207,87700001.0
2006-08-18 12:06:00,1.12068,1.12077,1.12068,1.12072,59200000.0
2006-08-18 12:07:00,1.12075,1.12075,1.12065,1.12065,80900000.0
2006-08-18 12:08:00,1.12063,1.12077,1.12062,1.12077,93200000.0
2006-08-18 12:09:00,1.1207,1.1207,1.12065,1.1207,126300000.0
2006-08-18 12:10:00,1.12068,1.12077,1.12061,1.1207,99600001.0
2006-08-18 12:11:00,1.12065,1.12076,1.12063,1.12064,141500002.0
2006-08-18 12:12:00,1.12055,1.12065,1.12047,1.12052,66300000.0
2006-08-18 12:13:00,1.12044,1.12056,1.12041,1.12043,175700001.0
2006-08-18 12:14:00,1.12043,1.12052,1.12038,1.12038,31100000.0
2006-08-18 12:15:00,1.12035,1.12045,1.12035,1.12045,107299998.0
2006-08-18 12:16:00,1.12043,1.12057,1.12043,1.12057,58900001.0
2006-08-18 12:17:00,1.12062,1.12062,1.12043,1.12053,126200000.0
2006-08-18 12:18:00,1.12055,1.12055,1.12036,1.12036,46100000.0
2006-08-18 12:19:00,1.12042,1.12047,1.12042,1.12042,57699999.0
2006-08-18 12:20:00,1.12045,1.12058,1.12045,1.12045,130700001.0
2006-08-18 12:21:00,1.12045,1.12059,1.12045,1.12058,113600001.0
2006-08-18 12:22:00,1.12062,1.12062,1.12055,1.12062,81000001.0
2006-08-18 12:23:00,1.12051,1.12051,1.12038,1.12047,125200003.0
2006-08-18 12:24:00,1.12047,1.12047,1.12037,1.12037,52000000.0
2006-08-18 12:25:00,1.12037,1.12047,1.12037,1.1204,66299999.0
2006-08-18 12:26:00,1.12039,1.12039,1.12017,1.12035,112199999.0
2006-08-18 12:27:00,1.12037,1.12045,1.1203,1.12045,60999999.0
2006-08-18 12:28:00,1.12037,1.1204,1.12032,1.1204,82199999.0
2006-08-18 12:29:00,1.12037,1.12045,1.12037,1.12038,81300001.0
2006-08-18 12:30:00,1.12035,1.1204,1.12035,1.1204,56699998.0
2006-08-18 12:31:00,1.12035,1.12048,1.12035,1.12048,64400000.0
2006-08-18 12:32:00,1.12035,1.1204,1.1203,1.12032,32800000.0
2006-08-18 12:33:00,1.12035,1.1204,1.12035,1.12035,61699999.0
2006-08-18 12:34:00,1.12039,1.12057,1.12037,1.12037,75000001.0
2006-08-18 12:35:00,1.12041,1.12041,1.12027,1.12027,80600004.0
2006-08-18 12:36:00,1.12032,1.12045,1.12032,1.12042,73190000.0
2006-08-18 12:37:00,1.12033,1.12043,1.12032,1.12032,129199999.0
2006-08-18 12:38:00,1.12041,1.12046,1.12041,1.12046,15900000.0
2006-08-18 12:39:00,1.12061,1.12061,1.12036,1.12036,44599999.0
2006-08-18 12:40:00,1.1204,1.12059,1.12035,1.12059,95799999.0
2006-08-18 12:41:00,1.12059,1.12059,1.12046,1.12049,153100001.0
2006-08-18 12:42:00,1.12048,1.12049,1.12038,1.12042,50999999.0
2006-08-18 12:43:00,1.12042,1.12049,1.1204,1.12042,113700003.0
2006-08-18 12:44:00,1.12036,1.12056,1.12034,1.12056,113199998.0
2006-08-18 12:45:00,1.12058,1.12065,1.12047,1.12065,43300000.0
2006-08-18 12:46:00,1.12072,1.12072,1.12058,1.12067,160000003.0
2006-08-18 12:47:00,1.12069,1.12069,1.12065,1.12066,60500000.0
2006-08-18 12:48:00,1.1206,1.12064,1.12048,1.12052,130500000.0
2006-08-18 12:49:00,1.12057,1.12057,1.12046,1.12046,2400000.0
2006-08-18 12:50:00,1.12045,1.12058,1.12045,1.12055,19900000.0
2006-08-18 12:51:00,1.12045,1.12045,1.12035,1.12042,51300001.0
2006-08-18 12:52:00,1.12028,1.12028,1.1201,1.1201,77400004.0
2006-08-18 12:53:00,1.12004,1.12017,1.12004,1.12017,26400000.0
2006-08-18 12:54:00,1.1201,1.1201,1.11992,1.11997,54000000.0
2006-08-18 12:55:00,1.11999,1.12028,1.11999,1.12028,110800000.0
2006-08-18 12:56:00,1.1204,1.12045,1.12035,1.1204,61500001.0
2006-08-18 12:57:00,1.12038,1.1204,1.1203,1.1204,60499998.0
2006-08-18 12:58:00,1.12048,1.12048,1.12042,1.12044,26400000.0
2006-08-18 12:59:00,1.12038,1.12055,1.12036,1.12055,91900000.0
2006-08-18 13:00:00,1.12047,1.12051,1.12036,1.12036,179200002.0
2006-08-18 13:01:00,1.12042,1.12042,1.12025,1.12042,90999998.0
2006-08-18 13:02:00,1.12043,1.12051,1.12043,1.12049,99300000.0
2006-08-18 13:03:00,1.1205,1.1205,1.12047,1.12047,86900000.0
2006-08-18 13:04:00,1.12051,1.12067,1.12051,1.12063,66700002.0
2006-08-18 13:05:00,1.12065,1.12065,1.12065,1.12065,5600000.0
2006-08-18 13:06:00,1.12065,1.12068,1.12054,1.12061,78999999.0
2006-08-18 13:07:00,1.12068,1.12068,1.12058,1.12058,129700000.0
2006-08-18 13:08:00,1.12061,1.12068,1.12058,1.12068,88400002.0
2006-08-18 13:09:00,1.12071,1.12072,1.12064,1.12067,56200001.0
2006-08-18 13:10:00,1.12062,1.12081,1.12062,1.12081,37500000.0
2006-08-18 13:11:00,1.1209,1.1209,1.12086,1.12089,52700002.0
2006-08-18 13:12:00,1.12084,1.1209,1.12066,1.12066,164100004.0
2006-08-18 13:13:00,1.12075,1.12084,1.12075,1.12083,143800006.0
2006-08-18 13:14:00,1.12092,1.1211,1.12092,1.1211,132000001.0
2006-08-18 13:15:00,1.121,1.1211,1.121,1.1211,36400000.0
2006-08-18 13:16:00,1.12105,1.12113,1.12105,1.12112,41400000.0
2006-08-18 13:17:00,1.12108,1.12148,1.12107,1.12136,76799998.0
2006-08-18 13:18:00,1.12135,1.12135,1.12132,1.12132,50200001.0
2006-08-18 13:19:00,1.1214,1.12144,1.1214,1.12141,49899999.0
2006-08-18 13:20:00,1.12136,1.12142,1.12133,1.12142,58400000.0
2006-08-18 13:21:00,1.12133,1.12133,1.12127,1.12127,43200001.0
2006-08-18 13:22:00,1.12112,1.12125,1.12112,1.1212,168300000.0
2006-08-18 13:23:00,1.12122,1.12127,1.12122,1.12127,56199997.0
2006-08-18 13:24:00,1.12131,1.12142,1.12126,1.12142,87400000.0
2006-08-18 13:25:00,1.12145,1.12155,1.12144,1.12155,95399999.0
2006-08-18 13:26:00,1.12158,1.12173,1.12156,1.12173,108999999.0
2006-08-18 13:27:00,1.12183,1.1219,1.12183,1.12186,126800003.0
2006-08-18 13:28:00,1.12188,1.12188,1.12186,1.12187,46299999.0
2006-08-18 13:29:00,1.12211,1.12243,1.12211,1.12234,139700002.0
2006-08-18 13:30:00,1.12236,1.12236,1.12223,1.12223,87199999.0
2006-08-18 13:31:00,1.12223,1.12252,1.12223,1.12237,73999999.0
2006-08-18 13:32:00,1.12236,1.12255,1.12236,1.12246,80800000.0
2006-08-18 13:33:00,1.12249,1.12249,1.12226,1.12236,74600000.0
2006-08-18 13:34:00,1.1224,1.12247,1.12236,1.12236,69000000.0
2006-08-18 13:35:00,1.12225,1.12236,1.12213,1.12233,168199999.0
2006-08-18 13:36:00,1.12232,1.12238,1.1223,1.1223,143400000.0
2006-08-18 13:37:00,1.12232,1.12232,1.12225,1.12225,47199999.0
2006-08-18 13:38:00,1.12223,1.12227,1.12217,1.12227,74200001.0
2006-08-18 13:39:00,1.1223,1.1223,1.1223,1.1223,61500001.0
2006-08-18 13:40:00,1.12228,1.1223,1.12225,1.12228,153200002.0
2006-08-18 13:41:00,1.12223,1.12232,1.12216,1.12219,108500000.0
2006-08-18 13:42:00,1.12225,1.1223,1.12212,1.12223,142600001.0
2006-08-18 13:43:00,1.12238,1.12243,1.12233,1.12233,56100000.0
2006-08-18 13:44:00,1.12237,1.1224,1.12233,1.12233,54800000.0
2006-08-18 13:45:00,1.12237,1.1225,1.12237,1.12246,70199999.0
2006-08-18 13:46:00,1.12247,1.12247,1.12243,1.12243,10400000.0
2006-08-18 13:47:00,1.1224,1.12245,1.1224,1.12245,118400003.0
2006-08-18 13:48:00,1.12245,1.12245,1.1224,1.1224,75100000.0
2006-08-18 13:49:00,1.12245,1.12253,1.12238,1.12245,106000001.0
2006-08-18 13:50:00,1.12248,1.12258,1.12248,1.12258,104899999.0
2006-08-18 13:51:00,1.12262,1.12266,1.12257,1.1226,141800000.0
2006-08-18 13:52:00,1.12253,1.12285,1.12253,1.12285,110800000.0
2006-08-18 13:53:00,1.12282,1.12313,1.12278,1.12313,120299999.0
2006-08-18 13:54:00,1.1231,1.1231,1.123,1.12305,127199999.0
2006-08-18 13:55:00,1.12298,1.123,1.12273,1.12273,96999997.0
2006-08-18 13:56:00,1.12267,1.12283,1.12267,1.12272,90999999.0
2006-08-18 13:57:00,1.12265,1.12276,1.12254,1.12276,95900000.0
2006-08-18 13:58:00,1.12276,1.12276,1.12267,1.12267,83300001.0
2006-08-18 13:59:00,1.12266,1.12277,1.12266,1.12273,97099999.0
2006-08-18 14:00:00,1.1227,1.12288,1.1227,1.12277,118899998.0
2006-08-18 14:01:00,1.12278,1.12282,1.12268,1.12282,64699999.0
2006-08-18 14:02:00,1.12284,1.1229,1.12284,1.1229,86400000.0
2006-08-18 14:03:00,1.12286,1.12291,1.12282,1.12291,77599999.0
2006-08-18 14:04:00,1.12275,1.12287,1.12268,1.1227,203299999.0
2006-08-18 14:05:00,1.12271,1.12275,1.12266,1.12275,107100003.0
2006-08-18 14:06:00,1.12279,1.12281,1.12279,1.12281,19100000.0
2006-08-18 14:07:00,1.12293,1.12293,1.12274,1.12289,58700000.0
2006-08-18 14:08:00,1.12288,1.12297,1.12283,1.12297,164100000.0
2006-08-18 14:09:00,1.12298,1.12323,1.12298,1.1231,133199999.0
2006-08-18 14:10:00,1.12325,1.12342,1.12325,1.12327,215800000.0
2006-08-18 14:11:00,1.1233,1.12334,1.12323,1.12332,89700000.0
2006-08-18 14:12:00,1.12328,1.12328,1.12293,1.12293,167600001.0
2006-08-18 14:13:00,1.12282,1.12286,1.12273,1.12274,141499999.0
2006-08-18 14:14:00,1.12263,1.12272,1.12255,1.12257,113499998.0
2006-08-18 14:15:00,1.12252,1.12267,1.12238,1.12238,117599999.0
2006-08-18 14:16:00,1.1225,1.12251,1.12238,1.12247,140100001.0
2006-08-18 14:17:00,1.1224,1.12247,1.12239,1.12243,73800001.0
2006-08-18 14:18:00,1.12248,1.12256,1.12246,1.12256,18400000.0
2006-08-18 14:19:00,1.12249,1.12296,1.12249,1.12292,129000001.0
2006-08-18 14:20:00,1.12292,1.12298,1.12266,1.12272,114100000.0
2006-08-18 14:21:00,1.12278,1.12283,1.12262,1.12283,96899999.0
2006-08-18 14:22:00,1.12292,1.12298,1.12292,1.12298,49399999.0
2006-08-18 14:23:00,1.12318,1.12328,1.12316,1.12321,73200001.0
2006-08-18 14:24:00,1.12327,1.12327,1.12314,1.12314,94000001.0
2006-08-18 14:25:00,1.12305,1.12305,1.12289,1.12289,82300000.0
2006-08-18 14:26:00,1.12303,1.12321,1.12303,1.12321,9400000.0
2006-08-18 14:27:00,1.12327,1.12377,1.12327,1.1237,63800001.0
2006-08-18 14:28:00,1.12387,1.12424,1.12387,1.12402,56500000.0
2006-08-18 14:29:00,1.12388,1.12396,1.12386,1.12386,101200000.0
2006-08-18 14:30:00,1.12426,1.12503,1.12426,1.12503,22600000.0
2006-08-18 14:31:00,1.12499,1.12515,1.12477,1.12477,119400002.0
2006-08-18 14:32:00,1.12473,1.1251,1.12473,1.1251,113299998.0
2006-08-18 14:33:00,1.12509,1.12509,1.12481,1.12485,61500001.0
2006-08-18 14:34:00,1.12496,1.12502,1.12482,1.12502,89500002.0
2006-08-18 14:35:00,1.12496,1.125,1.12488,1.12488,86300000.0
2006-08-18 14:36:00,1.12495,1.12495,1.12484,1.12492,192900000.0
2006-08-18 14:37:00,1.12495,1.12497,1.1249,1.12497,40600001.0
2006-08-18 14:38:00,1.12494,1.12494,1.12469,1.12473,96700001.0
2006-08-18 14:39:00,1.12473,1.12493,1.12472,1.12488,107000002.0
2006-08-18 14:40:00,1.12488,1.12507,1.12488,1.12506,119200001.0
2006-08-18 14:41:00,1.12511,1.12511,1.12493,1.12493,29200000.0
2006-08-18 14:42:00,1.12499,1.125,1.12467,1.12467,109400001.0
2006-08-18 14:43:00,1.12468,1.12477,1.12437,1.12437,76800000.0
2006-08-18 14:44:00,1.12432,1.12432,1.12409,1.12417,65700000.0
2006-08-18 14:45:00,1.12418,1.12437,1.12418,1.12428,145900004.0
2006-08-18 14:46:00,1.1243,1.12448,1.1243,1.12448,53100000.0
2006-08-18 14:47:00,1.1245,1.1245,1.1245,1.1245,11900000.0
2006-08-18 14:48:00,1.12455,1.12484,1.12455,1.12473,122800000.0
2006-08-18 14:49:00,1.12481,1.12486,1.12469,1.12486,114600002.0
2006-08-18 14:50:00,1.12497,1.12497,1.12474,1.12474,66999999.0
2006-08-18 14:51:00,1.12458,1.12464,1.12458,1.1246,116599999.0
2006-08-18 14:52:00,1.12456,1.12456,1.12432,1.12435,91600001.0
2006-08-18 14:53:00,1.12441,1.12441,1.12414,1.1242,31200001.0
2006-08-18 14:54:00,1.12407,1.12416,1.12407,1.12407,59200001.0
2006-08-18 14:55:00,1.12406,1.12406,1.12391,1.12398,118100002.0
2006-08-18 14:56:00,1.12389,1.12389,1.12362,1.12372,159900000.0
2006-08-18 14:57:00,1.12368,1.12379,1.12362,1.1237,82700001.0
2006-08-18 14:58:00,1.12367,1.12367,1.12348,1.12348,91399999.0
2006-08-18 14:59:00,1.12353,1.12353,1.12336,1.1234,92799999.0
2006-08-18 15:00:00,1.12342,1.12346,1.12342,1.12343,113300002.0
2006-08-18 15:01:00,1.1232,1.1232,1.12284,1.12284,65900000.0
2006-08-18 15:02:00,1.1226,1.1226,1.12231,1.12231,60800001.0
2006-08-18 15:03:00,1.12239,1.12251,1.12239,1.12242,84500000.0
2006-08-18 15:04:00,1.12242,1.12257,1.12241,1.12257,63500000.0
2006-08-18 15:05:00,1.12264,1.12269,1.12255,1.12255,132700000.0
2006-08-18 15:06:00,1.12258,1.12259,1.1225,1.1225,124599999.0
2006-08-18 15:07:00,1.12248,1.12256,1.12245,1.12248,125199998.0
2006-08-18 15:08:00,1.12237,1.12239,1.12227,1.12227,101100001.0
2006-08-18 15:09:00,1.12237,1.12243,1.12237,1.12243,7200000.0
2006-08-18 15:10:00,1.12253,1.12257,1.12253,1.12257,23100000.0
2006-08-18 15:11:00,1.12258,1.12266,1.12256,1.12266,225100002.0
2006-08-18 15:12:00,1.12263,1.12263,1.12247,1.1225,61700000.0
2006-08-18 15:13:00,1.12244,1.12258,1.12244,1.12258,127200001.0
2006-08-18 15:14:00,1.12264,1.12276,1.1226,1.12274,149300003.0
2006-08-18 15:15:00,1.12285,1.12285,1.12271,1.12271,75400002.0
2006-08-18 15:16:00,1.12265,1.12265,1.12257,1.12265,54299999.0
2006-08-18 15:17:00,1.12271,1.12299,1.12271,1.12289,110099999.0
2006-08-18 15:18:00,1.12302,1.12338,1.12302,1.12328,105200000.0
2006-08-18 15:19:00,1.12321,1.12347,1.12321,1.12342,70100000.0
2006-08-18 15:20:00,1.12348,1.12378,1.12348,1.12378,49300000.0
2006-08-18 15:21:00,1.12375,1.12387,1.12367,1.12387,131200001.0
2006-08-18 15:22:00,1.12392,1.12397,1.12387,1.12395,88700001.0
2006-08-18 15:23:00,1.12388,1.12397,1.12388,1.12388,38500000.0
2006-08-18 15:24:00,1.12382,1.12391,1.12378,1.12391,69700000.0
2006-08-18 15:25:00,1.12389,1.12395,1.12387,1.12387,32700000.0
2006-08-18 15:26:00,1.12387,1.12395,1.12379,1.1239,163100002.0
2006-08-18 15:27:00,1.12381,1.12381,1.12369,1.12378,73400000.0
2006-08-18 15:28:00,1.12373,1.12382,1.12373,1.12382,34100000.0
2006-08-18 15:29:00,1.12392,1.12392,1.12371,1.12371,37599999.0
2006-08-18 15:30:00,1.12339,1.12339,1.12305,1.12307,74099998.0
2006-08-18 15:31:00,1.12307,1.12315,1.12293,1.12315,97799998.0
2006-08-18 15:32:00,1.12309,1.12309,1.12287,1.12287,123499999.0
2006-08-18 15:33:00,1.12282,1.12295,1.12279,1.12295,77000000.0
2006-08-18 15:34:00,1.12305,1.12305,1.12286,1.1229,74900000.0
2006-08-18 15:35:00,1.12293,1.12298,1.1229,1.12298,94700000.0
2006-08-18 15:36:00,1.12295,1.12303,1.12291,1.12298,114000003.0
2006-08-18 15:37:00,1.12305,1.12327,1.12305,1.12311,78999999.0
2006-08-18 15:38:00,1.12309,1.12326,1.12309,1.1231,121599999.0
2006-08-18 15:39:00,1.12304,1.12305,1.12291,1.12294,79000001.0
2006-08-18 15:40:00,1.12288,1.1229,1.12281,1.12288,116599999.0
2006-08-18 15:41:00,1.12282,1.12293,1.12276,1.12276,37100000.0
2006-08-18 15:42:00,1.12267,1.12272,1.12258,1.12258,89700004.0
2006-08-18 15:43:00,1.12265,1.1227,1.12234,1.12237,217999997.0
2006-08-18 15:44:00,1.12237,1.12237,1.12225,1.12225,117300000.0
2006-08-18 15:45:00,1.12216,1.12218,1.12204,1.12218,197900002.0
2006-08-18 15:46:00,1.12195,1.12203,1.12181,1.12203,145200001.0
2006-08-18 15:47:00,1.12208,1.12232,1.12207,1.12207,50900000.0
2006-08-18 15:48:00,1.1218,1.1218,1.12111,1.12136,37000000.0
2006-08-18 15:49:00,1.1215,1.12178,1.12138,1.12178,89999999.0
2006-08-18 15:50:00,1.12164,1.12181,1.12144,1.12168,134000000.0
2006-08-18 15:51:00,1.12161,1.12161,1.12137,1.12145,143000001.0
2006-08-18 15:52:00,1.12139,1.12155,1.12133,1.12142,59000000.0
2006-08-18 15:53:00,1.12154,1.12189,1.12154,1.12189,33600000.0
2006-08-18 15:54:00,1.12195,1.12195,1.1217,1.1217,120199999.0
2006-08-18 15:55:00,1.12164,1.12172,1.12142,1.12142,68999999.0
2006-08-18 15:56:00,1.12139,1.12164,1.12139,1.12164,66900000.0
2006-08-18 15:57:00,1.12166,1.12168,1.12154,1.12154,141799997.0
2006-08-18 15:58:00,1.12164,1.12177,1.12164,1.12177,67900000.0
2006-08-18 15:59:00,1.12176,1.12221,1.1217,1.12215,192200000.0
2006-08-18 16:00:00,1.12212,1.12246,1.12211,1.12246,52100000.0
2006-08-18 16:01:00,1.12267,1.12278,1.12238,1.12238,127300002.0
2006-08-18 16:02:00,1.1222,1.12245,1.1221,1.12245,97500001.0
2006-08-18 16:03:00,1.12257,1.12292,1.12257,1.1229,88299999.0
2006-08-18 16:04:00,1.12293,1.12305,1.12275,1.12279,103299999.0
2006-08-18 16:05:00,1.12269,1.12278,1.12252,1.12268,150800003.0
2006-08-18 16:06:00,1.12261,1.12261,1.12256,1.1226,52700000.0
2006-08-18 16:07:00,1.12263,1.12265,1.12251,1.12263,47200000.0
2006-08-18 16:08:00,1.12274,1.12336,1.12274,1.12336,120300000.0
2006-08-18 16:09:00,1.12338,1.12343,1.1232,1.1232,57400000.0
2006-08-18 16:10:00,1.12312,1.12312,1.12297,1.12297,113700002.0
2006-08-18 16:11:00,1.12325,1.12338,1.12325,1.12338,13500000.0
2006-08-18 16:12:00,1.12369,1.12383,1.12368,1.12376,54200001.0
2006-08-18 16:13:00,1.12373,1.12373,1.12355,1.12367,91799998.0
2006-08-18 16:14:00,1.12382,1.12395,1.1238,1.1238,90800000.0
2006-08-18 16:15:00,1.12385,1.12388,1.12367,1.12388,69600001.0
2006-08-18 16:16:00,1.12419,1.12452,1.12419,1.12452,25800000.0
2006-08-18 16:17:00,1.12484,1.12501,1.12484,1.12496,66300001.0
2006-08-18 16:18:00,1.12493,1.12524,1.12477,1.12485,141900001.0
2006-08-18 16:19:00,1.12478,1.12492,1.12473,1.12489,116099998.0
2006-08-18 16:20:00,1.1248,1.12492,1.12467,1.12467,179000000.0
2006-08-18 16:21:00,1.1246,1.1246,1.12424,1.1243,137300001.0
2006-08-18 16:22:00,1.12439,1.12461,1.12439,1.1245,76700000.0
2006-08-18 16:23:00,1.1245,1.12458,1.12427,1.12456,164200000.0
2006-08-18 16:24:00,1.12467,1.12467,1.12394,1.12404,123300000.0
2006-08-18 16:25:00,1.12409,1.1244,1.12409,1.12432,197900004.0
2006-08-18 16:26:00,1.12432,1.1244,1.12431,1.12433,146499999.0
2006-08-18 16:27:00,1.12432,1.12434,1.12426,1.12434,93800001.0
2006-08-18 16:28:00,1.12399,1.12399,1.12386,1.12386,17900000.0
2006-08-18 16:29:00,1.12356,1.12356,1.12344,1.12344,86000002.0
2006-08-18 16:30:00,1.12338,1.12338,1.12326,1.12332,79999999.0
2006-08-18 16:31:00,1.12349,1.12391,1.12349,1.12386,67500001.0
2006-08-18 16:32:00,1.12387,1.12395,1.1237,1.12378,120800000.0
2006-08-18 16:33:00,1.12365,1.12365,1.12347,1.12358,79499998.0
2006-08-18 16:34:00,1.12349,1.12349,1.12333,1.12333,101899997.0
2006-08-18 16:35:00,1.12334,1.12334,1.12321,1.12322,21200000.0
2006-08-18 16:36:00,1.1232,1.12328,1.12304,1.12304,35599999.0
2006-08-18 16:37:00,1.12312,1.12362,1.12312,1.12362,89900000.0
2006-08-18 16:38:00,1.12374,1.12388,1.12369,1.12373,182300001.0
2006-08-18 16:39:00,1.1238,1.12393,1.1238,1.12393,89299999.0
2006-08-18 16:40:00,1.12383,1.12383,1.12359,1.12373,112600002.0
2006-08-18 16:41:00,1.12368,1.12381,1.12368,1.12378,52800000.0
2006-08-18 16:42:00,1.12383,1.12383,1.12374,1.12378,57400001.0
2006-08-18 16:43:00,1.12375,1.12383,1.1237,1.12378,112100001.0
2006-08-18 16:44:00,1.12379,1.12387,1.12373,1.12377,100700000.0
2006-08-18 16:45:00,1.12389,1.12389,1.12382,1.12388,64600000.0
2006-08-18 16:46:00,1.12378,1.12378,1.12371,1.12373,132899998.0
2006-08-18 16:47:00,1.1238,1.12385,1.12374,1.12374,75800000.0
2006-08-18 16:48:00,1.1237,1.12412,1.1237,1.12412,74399999.0
2006-08-18 16:49:00,1.12416,1.1242,1.12412,1.12417,111899997.0
2006-08-18 16:50:00,1.12411,1.12418,1.12399,1.12406,154799999.0
2006-08-18 16:51:00,1.12408,1.12408,1.12403,1.12408,49999999.0
2006-08-18 16:52:00,1.12405,1.12419,1.12404,1.12404,222100000.0
2006-08-18 16:53:00,1.12402,1.12406,1.12401,1.12401,69299998.0
2006-08-18 16:54:00,1.124,1.124,1.12397,1.12397,47100000.0
2006-08-18 16:55:00,1.12398,1.12415,1.12396,1.12402,76399999.0
2006-08-18 16:56:00,1.12398,1.12404,1.12393,1.12402,67400000.0
2006-08-18 16:57:00,1.12404,1.12404,1.1238,1.12383,131699999.0
2006-08-18 16:58:00,1.12381,1.12406,1.12379,1.12406,184699999.0
2006-08-18 16:59:00,1.12414,1.12414,1.12401,1.12406,137900000.0
2006-08-18 17:00:00,1.12414,1.12418,1.12395,1.12395,125199996.0
2006-08-18 17:01:00,1.12395,1.12398,1.12377,1.12388,66800001.0
2006-08-18 17:02:00,1.12389,1.12389,1.12369,1.12369,23100000.0
2006-08-18 17:03:00,1.12379,1.124,1.12379,1.124,121100000.0
2006-08-18 17:04:00,1.124,1.12409,1.12375,1.12375,29200000.0
2006-08-18 17:05:00,1.12373,1.12373,1.12372,1.12372,29100001.0
2006-08-18 17:06:00,1.1237,1.12379,1.1236,1.12366,98900000.0
2006-08-18 17:07:00,1.12364,1.1237,1.1236,1.1236,92800000.0
2006-08-18 17:08:00,1.12365,1.1237,1.12365,1.12368,62299999.0
2006-08-18 17:09:00,1.12371,1.12371,1.12359,1.12359,42399999.0
2006-08-18 17:10:00,1.12355,1.12371,1.12355,1.12371,132800000.0
2006-08-18 17:11:00,1.12363,1.12363,1.12363,1.12363,40599998.0
2006-08-18 17:12:00,1.12376,1.12407,1.12376,1.12407,96499999.0
2006-08-18 17:13:00,1.12399,1.12422,1.12399,1.1242,76300001.0
2006-08-18 17:14:00,1.12415,1.12425,1.12415,1.12425,18400000.0
2006-08-18 17:15:00,1.12425,1.12425,1.12407,1.12407,130899998.0
2006-08-18 17:16:00,1.12415,1.12422,1.12415,1.1242,66199999.0
2006-08-18 17:17:00,1.12432,1.12453,1.12432,1.12447,92699999.0
2006-08-18 17:18:00,1.12443,1.12443,1.12432,1.12432,10400000.0
2006-08-18 17:19:00,1.12424,1.12431,1.12421,1.12428,153800001.0
2006-08-18 17:20:00,1.12425,1.12441,1.12424,1.12441,114300000.0
2006-08-18 17:21:00,1.12438,1.12438,1.12437,1.12437,27099999.0
2006-08-18 17:22:00,1.12435,1.12442,1.12433,1.12434,51400001.0
2006-08-18 17:23:00,1.1244,1.12441,1.12436,1.12437,105200000.0
2006-08-18 17:24:00,1.12438,1.12438,1.12438,1.12438,9900000.0
2006-08-18 17:25:00,1.12437,1.12437,1.12433,1.12433,12800000.0
2006-08-18 17:26:00,1.1243,1.1243,1.12423,1.12425,68900000.0
2006-08-18 17:27:00,1.12437,1.12441,1.12437,1.12441,16700000.0
2006-08-18 17:28:00,1.12438,1.12444,1.12431,1.12436,51300000.0
2006-08-18 17:29:00,1.1244,1.1244,1.1244,1.1244,800000.0
2006-08-18 17:30:00,1.1244,1.12448,1.12438,1.1244,33800000.0
2006-08-18 17:31:00,1.12438,1.12438,1.12432,1.12432,65300001.0
2006-08-18 17:32:00,1.1242,1.1242,1.12391,1.12391,75300001.0
2006-08-18 17:33:00,1.12383,1.12383,1.12377,1.12377,19999999.0
2006-08-18 17:34:00,1.12382,1.12389,1.1238,1.12385,170599998.0
2006-08-18 17:35:00,1.1238,1.12393,1.1238,1.12385,111099999.0
2006-08-18 17:36:00,1.12395,1.12395,1.12385,1.12385,28900000.0
2006-08-18 17:37:00,1.12393,1.12398,1.12392,1.12392,88000001.0
2006-08-18 17:38:00,1.12393,1.12402,1.12393,1.12393,34299999.0
2006-08-18 17:39:00,1.12402,1.12426,1.12402,1.12426,46400000.0
2006-08-18 17:40:00,1.12433,1.12433,1.12423,1.12427,79900001.0
2006-08-18 17:41:00,1.12413,1.12413,1.12401,1.12401,81099998.0
2006-08-18 17:42:00,1.1239,1.12395,1.1239,1.12395,4000000.0
2006-08-18 17:43:00,1.12392,1.124,1.1239,1.124,50100000.0
2006-08-18 17:44:00,1.12396,1.1243,1.12396,1.1243,117600001.0
2006-08-18 17:45:00,1.12422,1.12427,1.12413,1.12427,75300002.0
2006-08-18 17:46:00,1.12434,1.12434,1.12423,1.12425,106900001.0
2006-08-18 17:47:00,1.12426,1.12427,1.12398,1.12398,96100000.0
2006-08-18 17:48:00,1.12404,1.12419,1.12403,1.12415,150800000.0
2006-08-18 17:49:00,1.12416,1.12421,1.12411,1.12415,86099999.0
2006-08-18 17:50:00,1.12417,1.12418,1.12414,1.12414,63000002.0
2006-08-18 17:51:00,1.12415,1.12424,1.12398,1.12407,136500001.0
2006-08-18 17:52:00,1.12408,1.1243,1.12408,1.12423,91999998.0
2006-08-18 17:53:00,1.12423,1.12442,1.12423,1.12432,133599998.0
2006-08-18 17:54:00,1.12437,1.12437,1.12423,1.12435,88100000.0
2006-08-18 17:55:00,1.12427,1.12427,1.12412,1.12412,121800002.0
2006-08-18 17:56:00,1.12405,1.12408,1.12396,1.12408,68099999.0
2006-08-18 17:57:00,1.12408,1.12408,1.12397,1.124,84900001.0
2006-08-18 17:58:00,1.12397,1.124,1.12389,1.12392,89200001.0
2006-08-18 17:59:00,1.12364,1.12364,1.12322,1.12328,159900002.0
2006-08-18 18:00:00,1.12304,1.12304,1.12268,1.12275,104200001.0
2006-08-18 18:01:00,1.12271,1.12293,1.12269,1.12293,647399994.0
2006-08-18 18:02:00,1.12303,1.12308,1.12293,1.12294,746900002.0
2006-08-18 18:03:00,1.12294,1.12308,1.12294,1.123,744600004.0
2006-08-18 18:04:00,1.12299,1.12303,1.12291,1.12295,839000002.0
2006-08-18 18:05:00,1.123,1.12309,1.12292,1.12292,1056299994.0
2006-08-18 18:06:00,1.123,1.12302,1.12288,1.12295,562899999.0
2006-08-18 18:07:00,1.12295,1.12311,1.12294,1.12302,1150400011.0
2006-08-18 18:08:00,1.12302,1.12316,1.12298,1.12302,1020499999.0
2006-08-18 18:09:00,1.12303,1.1231,1.12295,1.12295,393500006.0
2006-08-18 18:10:00,1.12302,1.12316,1.12297,1.12304,975000000.0
2006-08-18 18:11:00,1.12317,1.12327,1.12308,1.12327,700199995.0
2006-08-18 18:12:00,1.12324,1.12324,1.1231,1.1231,74700000.0
2006-08-18 18:13:00,1.12317,1.12329,1.12311,1.12329,293100000.0
2006-08-18 18:14:00,1.12332,1.12336,1.12322,1.1233,383099995.0
2006-08-18 18:15:00,1.12325,1.12335,1.1232,1.12323,783199994.0
2006-08-18 18:16:00,1.12324,1.12337,1.12318,1.12328,371800001.0
2006-08-18 18:17:00,1.12331,1.1234,1.12325,1.12333,999300002.0
2006-08-18 18:18:00,1.1233,1.12337,1.12326,1.12328,678799997.0
2006-08-18 18:19:00,1.12337,1.1236,1.12333,1.12355,182200003.0
2006-08-18 18:20:00,1.12362,1.1237,1.12351,1.12355,543299995.0
2006-08-18 18:21:00,1.12355,1.12355,1.12338,1.12338,169099997.0
2006-08-18 18:22:00,1.1234,1.12355,1.1234,1.12354,250599995.0
2006-08-18 18:23:00,1.12361,1.12406,1.12361,1.12406,441800001.0
2006-08-18 18:24:00,1.12407,1.12413,1.12397,1.12397,685400003.0
2006-08-18 18:25:00,1.1239,1.12394,1.1238,1.12394,485100001.0
2006-08-18 18:26:00,1.12395,1.124,1.12385,1.1239,1050000001.0
2006-08-18 18:27:00,1.12395,1.12404,1.12394,1.12402,550600001.0
2006-08-18 18:28:00,1.12405,1.1242,1.12405,1.12417,389600003.0
2006-08-18 18:29:00,1.12424,1.12438,1.12424,1.12438,210700000.0
2006-08-18 18:30:00,1.1244,1.1244,1.12426,1.12432,891000008.0
2006-08-18 18:31:00,1.12429,1.12431,1.1242,1.12424,589900003.0
2006-08-18 18:32:00,1.12426,1.12447,1.12425,1.12431,516499995.0
2006-08-18 18:33:00,1.12433,1.12451,1.12432,1.1245,632800004.0
2006-08-18 18:34:00,1.1245,1.12453,1.12436,1.12453,238699999.0
2006-08-18 18:35:00,1.12452,1.12452,1.12436,1.1244,514800000.0
2006-08-18 18:36:00,1.1244,1.12443,1.12429,1.12429,221399999.0
2006-08-18 18:37:00,1.12428,1.1244,1.12428,1.1244,110200000.0
2006-08-18 18:38:00,1.12453,1.1248,1.12452,1.12477,268800003.0
2006-08-18 18:39:00,1.12483,1.12512,1.12483,1.12512,271600003.0
2006-08-18 18:40:00,1.12525,1.12609,1.12525,1.12556,807400001.0
2006-08-18 18:41:00,1.12552,1.12565,1.12547,1.1255,344899998.0
2006-08-18 18:42:00,1.12544,1.12561,1.12539,1.12561,440500001.0
2006-08-18 18:43:00,1.12564,1.12564,1.12536,1.12536,435000001.0
2006-08-18 18:44:00,1.12538,1.12553,1.12528,1.12528,278200001.0
2006-08-18 18:45:00,1.12526,1.12526,1.12504,1.12507,366000001.0
2006-08-18 18:46:00,1.1251,1.12514,1.12502,1.1251,252800000.0
2006-08-18 18:47:00,1.12515,1.12517,1.12504,1.12508,110299996.0
2006-08-18 18:48:00,1.1251,1.12518,1.1251,1.12518,96400000.0
2006-08-18 18:49:00,1.12545,1.12605,1.12545,1.12605,80400001.0
2006-08-18 18:50:00,1.126,1.1262,1.1259,1.1262,117499998.0
2006-08-18 18:51:00,1.12615,1.12615,1.12605,1.12607,162500001.0
2006-08-18 18:52:00,1.12608,1.12637,1.12602,1.12637,158499999.0
2006-08-18 18:53:00,1.12638,1.12643,1.12625,1.12625,649200007.0
2006-08-18 18:54:00,1.12625,1.12625,1.1262,1.12625,270100003.0
2006-08-18 18:55:00,1.12626,1.12636,1.12625,1.12629,490400005.0
2006-08-18 18:56:00,1.12628,1.1263,1.12628,1.12628,219100000.0
2006-08-18 18:57:00,1.1263,1.1264,1.12627,1.1264,305399999.0
2006-08-18 18:58:00,1.12649,1.1265,1.1264,1.1264,214600003.0
2006-08-18 18:59:00,1.12642,1.12671,1.12642,1.12668,612999997.0
2006-08-18 19:00:00,1.12675,1.12687,1.1267,1.12687,319800002.0
2006-08-18 19:01:00,1.12692,1.12706,1.12686,1.12686,111000000.0
2006-08-18 19:02:00,1.1268,1.12684,1.12674,1.12674,232100002.0
2006-08-18 19:03:00,1.12672,1.12681,1.12672,1.12675,476100003.0
2006-08-18 19:04:00,1.1268,1.12685,1.12672,1.12675,171600003.0
2006-08-18 19:05:00,1.12672,1.12673,1.12657,1.12657,297499997.0
2006-08-18 19:06:00,1.12655,1.12662,1.12646,1.12649,512300004.0
2006-08-18 19:07:00,1.12652,1.12663,1.12652,1.12658,148700002.0
2006-08-18 19:08:00,1.12651,1.12651,1.1264,1.12645,556100002.0
2006-08-18 19:09:00,1.12649,1.12656,1.12638,1.12638,662299996.0
2006-08-18 19:10:00,1.12642,1.12646,1.12637,1.12637,83399999.0
2006-08-18 19:11:00,1.12636,1.12645,1.12631,1.12645,280100000.0
2006-08-18 19:12:00,1.12647,1.12652,1.12643,1.12645,293300001.0
2006-08-18 19:13:00,1.12646,1.12658,1.12646,1.12658,151900001.0
2006-08-18 19:14:00,1.12657,1.12681,1.12655,1.1266,371500000.0
2006-08-18 19:15:00,1.12654,1.12659,1.12642,1.12642,464700001.0
2006-08-18 19:16:00,1.12637,1.12637,1.12622,1.12622,224100003.0
2006-08-18 19:17:00,1.12625,1.1263,1.12615,1.12618,281400002.0
2006-08-18 19:18:00,1.12616,1.12625,1.12611,1.12618,561300008.0
2006-08-18 19:19:00,1.12617,1.12631,1.12615,1.12619,121500001.0
2006-08-18 19:20:00,1.1262,1.1262,1.12615,1.12615,245699999.0
2006-08-18 19:21:00,1.12623,1.12634,1.12623,1.12629,103600001.0
2006-08-18 19:22:00,1.1263,1.1263,1.12625,1.1263,155800002.0
2006-08-18 19:23:00,1.12625,1.12629,1.12623,1.12629,97799997.0
2006-08-18 19:24:00,1.12635,1.12658,1.12635,1.12658,59000000.0
2006-08-18 19:25:00,1.12666,1.12666,1.12643,1.12643,106500000.0
2006-08-18 19:26:00,1.1264,1.1264,1.12635,1.12635,26300000.0
2006-08-18 19:27:00,1.12635,1.12635,1.12609,1.12615,484300008.0
2006-08-18 19:28:00,1.12622,1.12628,1.12622,1.12628,125200001.0
2006-08-18 19:29:00,1.1264,1.12668,1.1264,1.12652,143699995.0
2006-08-18 19:30:00,1.12663,1.12667,1.12657,1.12665,154600001.0
2006-08-18 19:31:00,1.12656,1.12656,1.1259,1.1259,122300000.0
2006-08-18 19:32:00,1.12595,1.12635,1.12595,1.12635,65500000.0
2006-08-18 19:33:00,1.12624,1.1263,1.12618,1.12624,230600004.0
2006-08-18 19:34:00,1.12618,1.12618,1.12602,1.12607,101500001.0
2006-08-18 19:35:00,1.12609,1.12611,1.12609,1.12611,4000000.0
2006-08-18 19:36:00,1.12615,1.12623,1.12607,1.12607,124799999.0
2006-08-18 19:37:00,1.12622,1.12642,1.12621,1.12639,373199997.0
2006-08-18 19:38:00,1.12636,1.12645,1.12627,1.12632,130499999.0
2006-08-18 19:39:00,1.12627,1.12651,1.12627,1.1265,344099998.0
2006-08-18 19:40:00,1.12659,1.1266,1.12644,1.12658,306000001.0
2006-08-18 19:41:00,1.12653,1.12653,1.1264,1.12642,209100001.0
2006-08-18 19:42:00,1.12642,1.12651,1.1264,1.12643,121600000.0
2006-08-18 19:43:00,1.1265,1.12651,1.12642,1.12642,77799999.0
2006-08-18 19:44:00,1.12639,1.12657,1.12639,1.12657,56900000.0
2006-08-18 19:45:00,1.12659,1.12659,1.12651,1.12655,100300000.0
2006-08-18 19:46:00,1.12651,1.12651,1.12643,1.12649,111800002.0
2006-08-18 19:47:00,1.1265,1.1265,1.1265,1.1265,44300001.0
2006-08-18 19:48:00,1.12631,1.12631,1.12619,1.12619,29600001.0
2006-08-18 19:49:00,1.12597,1.12603,1.12572,1.12572,152600000.0
2006-08-18 19:50:00,1.1258,1.126,1.1258,1.126,77500001.0
2006-08-18 19:51:00,1.12599,1.12604,1.1259,1.12596,33600000.0
2006-08-18 19:52:00,1.1259,1.1259,1.12585,1.12585,13600000.0
2006-08-18 19:53:00,1.12593,1.12611,1.12593,1.12593,145400001.0
2006-08-18 19:54:00,1.12586,1.12586,1.12569,1.12578,110999998.0
2006-08-18 19:55:00,1.1259,1.12592,1.12572,1.12572,65199998.0
2006-08-18 19:56:00,1.12587,1.12587,1.12575,1.12575,253000004.0
2006-08-18 19:57:00,1.12575,1.1258,1.12575,1.1258,216100001.0
2006-08-18 19:58:00,1.1258,1.1258,1.12573,1.12575,85000000.0
2006-08-18 19:59:00,1.12578,1.12582,1.12568,1.12574,165599998.0
2006-08-18 20:00:00,1.12578,1.12586,1.12574,1.12586,128300000.0
2006-08-18 20:01:00,1.12588,1.12605,1.12588,1.12594,58000000.0
2006-08-18 20:02:00,1.12596,1.12609,1.12596,1.12605,82500002.0
2006-08-18 20:03:00,1.12616,1.12668,1.12616,1.12629,578600004.0
2006-08-18 20:04:00,1.12627,1.12627,1.12587,1.12587,141999999.0
2006-08-18 20:05:00,1.1259,1.12608,1.12589,1.12608,67299999.0
2006-08-18 20:06:00,1.12619,1.12638,1.12619,1.12637,108600000.0
2006-08-18 20:07:00,1.1264,1.1265,1.12632,1.1264,216600003.0
2006-08-18 20:08:00,1.1264,1.12652,1.1264,1.12646,328300003.0
2006-08-18 20:09:00,1.1264,1.12648,1.1264,1.12643,177000000.0
2006-08-18 20:10:00,1.1264,1.12643,1.12635,1.1264,96100000.0
2006-08-18 20:11:00,1.1264,1.1264,1.1264,1.1264,212300002.0
2006-08-18 20:12:00,1.12642,1.12661,1.12642,1.12654,524300004.0
2006-08-18 20:13:00,1.12659,1.12663,1.12657,1.12657,195700001.0
2006-08-18 20:14:00,1.1265,1.1266,1.1265,1.12655,109600001.0
2006-08-18 20:15:00,1.1266,1.12662,1.1265,1.12655,503899996.0
2006-08-18 20:16:00,1.12655,1.1266,1.1265,1.12652,631500000.0
2006-08-18 20:17:00,1.12673,1.12675,1.1265,1.12664,290100001.0
2006-08-18 20:18:00,1.12657,1.12657,1.12626,1.12626,146499999.0
2006-08-18 20:19:00,1.12623,1.12641,1.12623,1.12628,108900001.0
2006-08-18 20:20:00,1.12623,1.12628,1.1262,1.1262,451099996.0
2006-08-18 20:21:00,1.12622,1.12631,1.12621,1.12626,404100006.0
2006-08-18 20:22:00,1.1263,1.12632,1.12616,1.12632,290100002.0
2006-08-18 20:23:00,1.12632,1.12635,1.12622,1.12628,616200005.0
2006-08-18 20:24:00,1.12628,1.12628,1.12615,1.12616,266100001.0
2006-08-18 20:25:00,1.1262,1.1262,1.12615,1.12615,148699996.0
2006-08-18 20:26:00,1.12609,1.12609,1.12579,1.12579,175799998.0
2006-08-18 20:27:00,1.12569,1.12578,1.12562,1.12562,134899999.0
2006-08-18 20:28:00,1.12566,1.1258,1.12566,1.12577,880199998.0
2006-08-18 20:29:00,1.12575,1.1258,1.1257,1.12575,399600001.0
2006-08-18 20:30:00,1.12573,1.1258,1.12569,1.12572,371700003.0
2006-08-18 20:31:00,1.12573,1.12573,1.12545,1.12545,564300003.0
2006-08-18 20:32:00,1.12545,1.12582,1.12545,1.12575,357700000.0
2006-08-18 20:33:00,1.12574,1.12583,1.12572,1.12577,258499995.0
2006-08-18 20:34:00,1.12575,1.12582,1.12574,1.12582,186800002.0
2006-08-18 20:35:00,1.12588,1.12602,1.12588,1.12602,98800000.0
2006-08-18 20:36:00,1.12609,1.12618,1.12602,1.1261,435499998.0
2006-08-18 20:37:00,1.12614,1.12618,1.12608,1.12608,107400000.0
2006-08-18 20:38:00,1.12604,1.12609,1.12599,1.12604,270099998.0
2006-08-18 20:39:00,1.126,1.12613,1.12596,1.12613,492199996.0
2006-08-18 20:40:00,1.12615,1.12617,1.12603,1.12605,370899997.0
2006-08-18 20:41:00,1.1261,1.1261,1.12602,1.1261,461700001.0
2006-08-18 20:42:00,1.12605,1.12605,1.12566,1.12566,412400008.0
2006-08-18 20:43:00,1.12563,1.12571,1.12561,1.12567,162799999.0
2006-08-18 20:44:00,1.12569,1.12575,1.12563,1.12572,42500000.0
2006-08-18 20:45:00,1.12568,1.12574,1.12562,1.12562,168299999.0
2006-08-18 20:46:00,1.12565,1.12581,1.12565,1.12573,198300001.0
2006-08-18 20:47:00,1.12567,1.12567,1.12545,1.12545,207799998.0
2006-08-18 20:48:00,1.12548,1.12553,1.12545,1.12547,74600000.0
2006-08-18 20:49:00,1.12545,1.12555,1.1254,1.12555,309600000.0
2006-08-18 20:50:00,1.1255,1.1255,1.1255,1.1255,130100000.0
2006-08-18 20:51:00,1.12555,1.12561,1.12549,1.12561,142700000.0
2006-08-18 20:52:00,1.12563,1.12568,1.12559,1.12568,69099999.0
2006-08-18 20:53:00,1.12565,1.1257,1.1256,1.1256,218799998.0
2006-08-18 20:54:00,1.12565,1.1257,1.12555,1.1256,393399998.0
2006-08-18 20:55:00,1.12567,1.12568,1.1256,1.12565,245399998.0
2006-08-18 20:56:00,1.12563,1.12565,1.12551,1.12565,515600004.0
2006-08-18 20:57:00,1.12564,1.12575,1.12563,1.12569,438800004.0
2006-08-18 20:58:00,1.1257,1.1258,1.1257,1.1257,289699999.0
2006-08-18 20:59:00,1.12565,1.12589,1.12565,1.12572,329999998.0
2006-08-18 21:00:00,1.12568,1.12571,1.12552,1.12552,961000005.0
2006-08-18 21:01:00,1.12549,1.12557,1.12544,1.12551,745700008.0
2006-08-18 21:02:00,1.12543,1.12546,1.12507,1.12507,91790000.0
2006-08-18 21:03:00,1.12512,1.12512,1.12493,1.125,601799999.0
2006-08-18 21:04:00,1.12503,1.12514,1.12499,1.12507,754499999.0
2006-08-18 21:05:00,1.12508,1.12523,1.12502,1.12502,895800004.0
2006-08-18 21:06:00,1.12504,1.12504,1.12488,1.12488,132999999.0
2006-08-18 21:07:00,1.1249,1.12495,1.1248,1.12482,468999999.0
2006-08-18 21:08:00,1.1248,1.12515,1.1248,1.12515,190800001.0
2006-08-18 21:09:00,1.12514,1.1252,1.12509,1.12514,136399996.0
2006-08-18 21:10:00,1.12513,1.12513,1.12497,1.125,374499995.0
2006-08-18 21:11:00,1.12501,1.12513,1.12497,1.12497,386800004.0
2006-08-18 21:12:00,1.12501,1.12508,1.12499,1.12499,467700005.0
2006-08-18 21:13:00,1.12498,1.125,1.12492,1.12492,423190002.0
2006-08-18 21:14:00,1.12505,1.12519,1.12505,1.12517,237400002.0
2006-08-18 21:15:00,1.12514,1.12517,1.1251,1.1251,79200000.0
2006-08-18 21:16:00,1.12504,1.12512,1.12504,1.12507,190799999.0
2006-08-18 21:17:00,1.12517,1.12518,1.12512,1.12516,63099999.0
2006-08-18 21:18:00,1.12522,1.12531,1.12518,1.12528,37200000.0
2006-08-18 21:19:00,1.12527,1.12534,1.12518,1.12523,130700001.0
2006-08-18 21:20:00,1.12532,1.12532,1.12519,1.12522,65200000.0
2006-08-18 21:21:00,1.12533,1.12545,1.12523,1.12545,73499998.0
2006-08-18 21:22:00,1.12547,1.12554,1.12547,1.12554,118400001.0
2006-08-18 21:23:00,1.12551,1.12559,1.12551,1.12559,45500001.0
2006-08-18 21:24:00,1.12548,1.12548,1.12546,1.12548,37900001.0
2006-08-18 21:25:00,1.1256,1.12562,1.1256,1.1256,32899999.0
2006-08-18 21:26:00,1.1256,1.12562,1.1256,1.1256,69499999.0
2006-08-18 21:27:00,1.1256,1.1256,1.12557,1.1256,90800000.0
2006-08-18 21:28:00,1.1256,1.12567,1.12555,1.1256,305599998.0
2006-08-18 21:29:00,1.1256,1.1256,1.12555,1.12555,176800003.0
2006-08-18 21:30:00,1.1256,1.1256,1.12555,1.1256,81900001.0
2006-08-18 21:31:00,1.1256,1.12565,1.1256,1.12565,29300000.0
2006-08-18 21:32:00,1.12563,1.12563,1.12547,1.12552,285200001.0
2006-08-18 21:33:00,1.12558,1.12565,1.12553,1.12553,90300002.0
2006-08-18 21:34:00,1.12548,1.12548,1.12542,1.12542,58300000.0
2006-08-18 21:35:00,1.1254,1.12542,1.1254,1.1254,64100000.0
2006-08-18 21:36:00,1.12537,1.1254,1.12535,1.12535,83900000.0
2006-08-18 21:37:00,1.12547,1.12547,1.1254,1.1254,48900000.0
2006-08-18 21:38:00,1.12544,1.12555,1.12537,1.1254,141800000.0
2006-08-18 21:39:00,1.12541,1.12547,1.1254,1.12541,269000000.0
2006-08-18 21:40:00,1.12542,1.12548,1.12539,1.12543,452200002.0
2006-08-18 21:41:00,1.12551,1.12551,1.12542,1.12542,3000000.0
2006-08-18 21:42:00,1.1254,1.12546,1.1254,1.12542,103599999.0
2006-08-18 21:43:00,1.1254,1.1254,1.12532,1.12532,89099998.0
2006-08-18 21:44:00,1.12535,1.1254,1.12535,1.1254,47100000.0
2006-08-18 21:45:00,1.12536,1.12536,1.12521,1.12521,219399999.0
2006-08-18 21:46:00,1.1252,1.12525,1.12515,1.12517,177500000.0
2006-08-18 21:47:00,1.12515,1.1252,1.12515,1.12518,220899999.0
2006-08-18 21:48:00,1.12522,1.12537,1.12522,1.12537,140100000.0
2006-08-18 21:49:00,1.12533,1.1254,1.12527,1.12535,59000000.0
2006-08-18 21:50:00,1.12535,1.12541,1.12533,1.12533,121900005.0
2006-08-18 21:51:00,1.12523,1.12523,1.12505,1.12505,216300001.0
2006-08-18 21:52:00,1.12502,1.1251,1.12502,1.12502,76100000.0
2006-08-18 21:53:00,1.125,1.125,1.125,1.125,227999999.0
2006-08-18 21:54:00,1.12496,1.125,1.12461,1.12461,185200001.0
2006-08-18 21:55:00,1.12465,1.12485,1.12465,1.12485,50400000.0
2006-08-18 21:56:00,1.12492,1.125,1.12491,1.125,90799998.0
2006-08-18 21:57:00,1.12485,1.12498,1.12485,1.12498,53099998.0
2006-08-18 21:58:00,1.12485,1.12498,1.12485,1.12492,91500001.0
2006-08-18 21:59:00,1.1248,1.12495,1.1248,1.1249,163599998.0
2006-08-18 22:00:00,1.12493,1.12508,1.1249,1.12493,153400002.0
2006-08-18 22:01:00,1.12498,1.125,1.12497,1.12497,180100002.0
2006-08-18 22:02:00,1.12498,1.12514,1.12497,1.12507,338200000.0
2006-08-18 22:03:00,1.12505,1.1251,1.12505,1.1251,104300003.0
2006-08-18 22:04:00,1.12515,1.12515,1.12505,1.1251,154300002.0
2006-08-18 22:05:00,1.12508,1.12508,1.12497,1.12497,53500002.0
2006-08-18 22:06:00,1.12494,1.12503,1.12493,1.12493,237999999.0
2006-08-18 22:07:00,1.12495,1.12495,1.12485,1.12495,70400001.0
2006-08-18 22:08:00,1.12497,1.12503,1.12497,1.125,136999999.0
2006-08-18 22:09:00,1.12495,1.12512,1.12495,1.12512,140199999.0
2006-08-18 22:10:00,1.12515,1.12515,1.1251,1.1251,57499999.0
2006-08-18 22:11:00,1.12512,1.12516,1.12512,1.12512,57499999.0
2006-08-18 22:12:00,1.1251,1.12515,1.1251,1.1251,149500001.0
2006-08-18 22:13:00,1.1251,1.12515,1.1251,1.1251,8000000.0
2006-08-18 22:14:00,1.12515,1.12515,1.12507,1.12512,101899998.0
2006-08-18 22:15:00,1.12518,1.12518,1.1251,1.12515,97500000.0
2006-08-18 22:16:00,1.12515,1.12515,1.12507,1.12509,80000001.0
2006-08-18 22:17:00,1.12499,1.12499,1.12489,1.12498,89600000.0
2006-08-18 22:18:00,1.12495,1.12495,1.1249,1.1249,125900001.0
2006-08-18 22:19:00,1.12485,1.12495,1.12485,1.1249,22600000.0
2006-08-18 22:20:00,1.12488,1.12493,1.12485,1.12493,59100002.0
2006-08-18 22:21:00,1.12495,1.12495,1.12485,1.12485,248400000.0
2006-08-18 22:22:00,1.12485,1.12495,1.12485,1.12485,107099999.0
2006-08-18 22:23:00,1.1249,1.1249,1.1249,1.1249,164599998.0
2006-08-18 22:24:00,1.12492,1.12499,1.12492,1.12496,100800000.0
2006-08-18 22:25:00,1.12495,1.12495,1.12485,1.12485,78900001.0
2006-08-18 22:26:00,1.1249,1.12495,1.1249,1.12495,2600000.0
2006-08-18 22:27:00,1.1249,1.12495,1.1249,1.1249,349100002.0
2006-08-18 22:28:00,1.12485,1.12485,1.12485,1.12485,6100000.0
2006-08-18 22:29:00,1.1249,1.12495,1.12485,1.12485,261500002.0
2006-08-18 22:30:00,1.12485,1.12485,1.1248,1.12485,70290001.0
2006-08-18 22:31:00,1.12494,1.12495,1.12479,1.12479,51900000.0
2006-08-18 22:32:00,1.12467,1.12479,1.12464,1.12479,132700001.0
2006-08-18 22:33:00,1.12487,1.12495,1.12487,1.12491,144800000.0
2006-08-18 22:34:00,1.12485,1.12495,1.12485,1.1249,227900001.0
2006-08-18 22:35:00,1.12495,1.12495,1.1249,1.1249,237000001.0
2006-08-18 22:36:00,1.12486,1.12486,1.12467,1.12467,112700001.0
2006-08-18 22:37:00,1.12467,1.12482,1.12467,1.12477,144099999.0
2006-08-18 22:38:00,1.12486,1.12496,1.12479,1.1248,193300000.0
2006-08-18 22:39:00,1.1248,1.1248,1.12465,1.12465,122900000.0
2006-08-18 22:40:00,1.12479,1.12508,1.12479,1.12503,85300001.0
2006-08-18 22:41:00,1.12503,1.12514,1.12496,1.125,74400000.0
2006-08-18 22:42:00,1.12507,1.12512,1.12507,1.12512,36400000.0
2006-08-18 22:43:00,1.12515,1.12519,1.12507,1.12512,367400004.0
2006-08-18 22:44:00,1.12506,1.12509,1.12495,1.12495,198300001.0
2006-08-18 22:45:00,1.1249,1.125,1.12487,1.125,66500000.0
2006-08-18 22:46:00,1.12516,1.12518,1.1251,1.12515,86299999.0
2006-08-18 22:47:00,1.12501,1.12501,1.12494,1.12494,40599998.0
2006-08-18 22:48:00,1.125,1.125,1.12495,1.12495,118700001.0
2006-08-18 22:49:00,1.12505,1.12523,1.12505,1.1252,96700000.0
2006-08-18 22:50:00,1.12526,1.12526,1.12492,1.12492,40900000.0
2006-08-18 22:51:00,1.12488,1.12488,1.12466,1.12485,40300000.0
2006-08-18 22:52:00,1.12485,1.1249,1.1248,1.1248,207499999.0
2006-08-18 22:53:00,1.12487,1.12511,1.12487,1.12511,116300003.0
2006-08-18 22:54:00,1.12515,1.1252,1.12515,1.12515,83199999.0
2006-08-18 22:55:00,1.12523,1.12531,1.12517,1.12524,336399999.0
2006-08-18 22:56:00,1.12525,1.12525,1.1252,1.1252,19200000.0
2006-08-18 22:57:00,1.1252,1.12525,1.1252,1.1252,151300000.0
2006-08-18 22:58:00,1.12526,1.12526,1.12502,1.12525,126500001.0
2006-08-18 22:59:00,1.12525,1.12525,1.12495,1.12505,115099999.0
2006-08-21 00:02:00,1.1255,1.1255,1.1254,1.1255,119699998.0
2006-08-21 00:04:00,1.1256,1.1256,1.1255,1.1256,119699998.0
2006-08-21 00:06:00,1.1255,1.1255,1.1254,1.1255,119699998.0
2006-08-21 00:07:00,1.1254,1.1254,1.1253,1.1254,119699998.0
2006-08-21 00:08:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 00:09:00,1.1251,1.1252,1.1251,1.1252,119699998.0
2006-08-21 00:10:00,1.1251,1.1251,1.1251,1.1251,119699998.0
2006-08-21 00:11:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 00:19:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 00:20:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 00:22:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 00:25:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 00:26:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 00:30:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 00:31:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 00:32:00,1.1254,1.1254,1.1254,1.1254,119699998.0
2006-08-21 00:33:00,1.1255,1.1255,1.1255,1.1255,119699998.0
2006-08-21 00:34:00,1.1254,1.1254,1.1254,1.1254,119699998.0
2006-08-21 00:36:00,1.1255,1.1255,1.1254,1.1254,119699998.0
2006-08-21 00:37:00,1.1253,1.1254,1.1253,1.1253,119699998.0
2006-08-21 00:38:00,1.1254,1.1254,1.1253,1.1254,119699998.0
2006-08-21 00:39:00,1.1253,1.1253,1.1252,1.1252,119699998.0
2006-08-21 00:42:00,1.1251,1.1251,1.125,1.125,119699998.0
2006-08-21 00:43:00,1.1251,1.1251,1.1251,1.1251,119699998.0
2006-08-21 00:46:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 00:50:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 00:51:00,1.1251,1.1251,1.1251,1.1251,119699998.0
2006-08-21 00:52:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 00:53:00,1.1251,1.1251,1.1251,1.1251,119699998.0
2006-08-21 00:54:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 00:57:00,1.1251,1.1251,1.1251,1.1251,119699998.0
2006-08-21 00:58:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 00:59:00,1.1251,1.1251,1.1251,1.1251,119699998.0
2006-08-21 01:02:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 01:06:00,1.1253,1.1253,1.1252,1.1252,119699998.0
2006-08-21 01:09:00,1.1251,1.1251,1.1251,1.1251,119699998.0
2006-08-21 01:15:00,1.1252,1.1252,1.1251,1.1252,119699998.0
2006-08-21 01:17:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 01:18:00,1.1252,1.1254,1.1252,1.1252,119699998.0
2006-08-21 01:22:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 01:24:00,1.1254,1.1254,1.1253,1.1253,119699998.0
2006-08-21 01:26:00,1.1254,1.1255,1.1254,1.1255,119699998.0
2006-08-21 01:28:00,1.1254,1.1254,1.1253,1.1253,119699998.0
2006-08-21 01:31:00,1.1254,1.1254,1.1253,1.1254,119699998.0
2006-08-21 01:32:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 01:37:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 01:40:00,1.1251,1.1252,1.1251,1.1252,119699998.0
2006-08-21 01:46:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 01:47:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 01:52:00,1.1253,1.1253,1.1252,1.1252,119699998.0
2006-08-21 01:55:00,1.1253,1.1254,1.1252,1.1253,119699998.0
2006-08-21 01:57:00,1.1254,1.1254,1.1254,1.1254,119699998.0
2006-08-21 01:58:00,1.1253,1.1254,1.1253,1.1254,119699998.0
2006-08-21 01:59:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 02:00:00,1.12513,1.1252,1.12512,1.12512,119699998.0
2006-08-21 02:01:00,1.12523,1.12523,1.12523,1.12523,43000000.0
2006-08-21 02:02:00,1.1252,1.1252,1.1252,1.1252,17700000.0
2006-08-21 02:03:00,1.12518,1.12525,1.1251,1.12522,70700003.0
2006-08-21 02:04:00,1.1252,1.1252,1.12517,1.12517,77200002.0
2006-08-21 02:05:00,1.12522,1.12522,1.12503,1.12503,76099998.0
2006-08-21 02:06:00,1.1249,1.12503,1.1249,1.12503,102800000.0
2006-08-21 02:07:00,1.12505,1.12505,1.12493,1.12495,94099999.0
2006-08-21 02:08:00,1.12501,1.12508,1.125,1.12504,104500001.0
2006-08-21 02:09:00,1.1251,1.1251,1.12505,1.12505,2400000.0
2006-08-21 02:10:00,1.12508,1.12518,1.12508,1.1251,111500002.0
2006-08-21 02:11:00,1.1251,1.1251,1.12505,1.1251,62500000.0
2006-08-21 02:12:00,1.12508,1.12508,1.12508,1.12508,8800000.0
2006-08-21 02:13:00,1.12507,1.12507,1.12497,1.12497,42500002.0
2006-08-21 02:14:00,1.125,1.125,1.125,1.125,18300000.0
2006-08-21 02:15:00,1.12503,1.12503,1.12489,1.12497,112400000.0
2006-08-21 02:16:00,1.12486,1.12486,1.12484,1.12484,7700000.0
2006-08-21 02:17:00,1.12485,1.12485,1.12482,1.12482,9700000.0
2006-08-21 02:18:00,1.12475,1.12489,1.12475,1.12482,52599998.0
2006-08-21 02:19:00,1.12482,1.12493,1.1248,1.1249,132899999.0
2006-08-21 02:20:00,1.12485,1.12498,1.12485,1.12495,116400001.0
2006-08-21 02:21:00,1.12489,1.12496,1.12489,1.12496,12000000.0
2006-08-21 02:22:00,1.125,1.12505,1.12495,1.12505,111600000.0
2006-08-21 02:23:00,1.12498,1.12505,1.1249,1.12505,49400000.0
2006-08-21 02:24:00,1.125,1.125,1.12495,1.12495,35100000.0
2006-08-21 02:25:00,1.12495,1.12502,1.12495,1.12502,69400001.0
2006-08-21 02:26:00,1.12504,1.12504,1.12501,1.12501,24300001.0
2006-08-21 02:27:00,1.1251,1.1251,1.1251,1.1251,7200000.0
2006-08-21 02:28:00,1.12506,1.12507,1.12494,1.12507,89600000.0
2006-08-21 02:29:00,1.12505,1.12515,1.12502,1.1251,71800000.0
2006-08-21 02:30:00,1.12512,1.12512,1.1251,1.1251,140400004.0
2006-08-21 02:31:00,1.12509,1.12513,1.125,1.125,114400002.0
2006-08-21 02:32:00,1.12505,1.12505,1.125,1.125,15900000.0
2006-08-21 02:33:00,1.12505,1.12505,1.125,1.125,64700000.0
2006-08-21 02:34:00,1.12498,1.125,1.12495,1.125,104500000.0
2006-08-21 02:35:00,1.12505,1.12505,1.12495,1.12495,25700000.0
2006-08-21 02:36:00,1.12501,1.12507,1.12501,1.12502,132000001.0
2006-08-21 02:37:00,1.12504,1.12513,1.12496,1.12498,115500002.0
2006-08-21 02:38:00,1.12495,1.125,1.12495,1.125,98000001.0
2006-08-21 02:39:00,1.125,1.12505,1.12493,1.12505,68400000.0
2006-08-21 02:40:00,1.12493,1.12495,1.12493,1.12495,35100000.0
2006-08-21 02:41:00,1.12504,1.12504,1.12501,1.12501,4200000.0
2006-08-21 02:42:00,1.1251,1.12515,1.1251,1.12515,72899999.0
2006-08-21 02:43:00,1.12515,1.12515,1.1251,1.1251,125200001.0
2006-08-21 02:44:00,1.12501,1.12504,1.12501,1.12504,47100002.0
2006-08-21 02:45:00,1.12495,1.12495,1.12495,1.12495,4100000.0
2006-08-21 02:46:00,1.12495,1.12495,1.12495,1.12495,800000.0
2006-08-21 02:47:00,1.12498,1.12498,1.12495,1.12495,5600000.0
2006-08-21 02:48:00,1.12502,1.12505,1.12495,1.125,95100001.0
2006-08-21 02:49:00,1.12505,1.12505,1.125,1.125,18500000.0
2006-08-21 02:50:00,1.12496,1.12496,1.12491,1.12492,3300000.0
2006-08-21 02:51:00,1.12487,1.12498,1.12487,1.12492,52000000.0
2006-08-21 02:52:00,1.125,1.125,1.12495,1.12495,50300000.0
2006-08-21 02:53:00,1.1249,1.12505,1.1249,1.12503,52100000.0
2006-08-21 02:54:00,1.12497,1.12497,1.12489,1.1249,57100002.0
2006-08-21 02:55:00,1.12505,1.12505,1.12498,1.12498,18100000.0
2006-08-21 02:56:00,1.12502,1.12502,1.12486,1.12496,32300000.0
2006-08-21 02:57:00,1.12497,1.12497,1.12481,1.12493,89300001.0
2006-08-21 02:58:00,1.12482,1.12482,1.12478,1.12478,15200000.0
2006-08-21 02:59:00,1.12478,1.12488,1.12458,1.12462,156699998.0
2006-08-21 03:00:00,1.1244,1.1245,1.12424,1.12438,166300001.0
2006-08-21 03:01:00,1.12445,1.12454,1.12444,1.12444,31799999.0
2006-08-21 03:02:00,1.12443,1.12445,1.1243,1.12445,117999999.0
2006-08-21 03:03:00,1.12443,1.12443,1.1243,1.1244,36100000.0
2006-08-21 03:04:00,1.12445,1.12445,1.12433,1.12433,33300000.0
2006-08-21 03:05:00,1.12435,1.12445,1.12435,1.12435,67399999.0
2006-08-21 03:06:00,1.12435,1.1244,1.12435,1.1244,80400001.0
2006-08-21 03:07:00,1.12438,1.12438,1.12438,1.12438,4000000.0
2006-08-21 03:08:00,1.1244,1.1244,1.12435,1.12435,40100000.0
2006-08-21 03:09:00,1.1244,1.12445,1.12435,1.1244,86200000.0
2006-08-21 03:10:00,1.12438,1.12438,1.12438,1.12438,29299999.0
2006-08-21 03:11:00,1.12445,1.12445,1.12435,1.12435,72500000.0
2006-08-21 03:12:00,1.1244,1.12445,1.1244,1.12443,21800000.0
2006-08-21 03:13:00,1.12447,1.12447,1.12433,1.12435,77999999.0
2006-08-21 03:14:00,1.1244,1.12445,1.12435,1.12435,34600000.0
2006-08-21 03:15:00,1.12435,1.1244,1.12433,1.12433,11300000.0
2006-08-21 03:16:00,1.1244,1.12448,1.1244,1.12448,24600000.0
2006-08-21 03:17:00,1.12443,1.12445,1.12435,1.12435,89800001.0
2006-08-21 03:18:00,1.1243,1.12444,1.12428,1.12428,96400002.0
2006-08-21 03:19:00,1.12413,1.12425,1.12413,1.1242,131999998.0
2006-08-21 03:20:00,1.12421,1.12421,1.12414,1.12414,28099999.0
2006-08-21 03:21:00,1.12416,1.12418,1.12411,1.12417,128100000.0
2006-08-21 03:22:00,1.12397,1.12397,1.12363,1.12369,40800000.0
2006-08-21 03:23:00,1.12367,1.1239,1.12367,1.1238,53300000.0
2006-08-21 03:24:00,1.12362,1.12362,1.12355,1.12355,23100000.0
2006-08-21 03:25:00,1.12338,1.12343,1.1233,1.12342,41699999.0
2006-08-21 03:26:00,1.12345,1.12348,1.1234,1.12342,151699998.0
2006-08-21 03:27:00,1.12341,1.12352,1.12339,1.12343,139700001.0
2006-08-21 03:28:00,1.12347,1.12361,1.12337,1.12337,82000000.0
2006-08-21 03:29:00,1.12339,1.12368,1.12339,1.12354,75099998.0
2006-08-21 03:30:00,1.1236,1.12367,1.12355,1.12355,150599999.0
2006-08-21 03:31:00,1.12356,1.12367,1.12356,1.12365,36100001.0
2006-08-21 03:32:00,1.12357,1.12357,1.12353,1.12353,28800000.0
2006-08-21 03:33:00,1.1234,1.12352,1.1234,1.12352,92700000.0
2006-08-21 03:34:00,1.12348,1.12355,1.12348,1.12355,15600000.0
2006-08-21 03:35:00,1.12345,1.12357,1.12345,1.12357,66899999.0
2006-08-21 03:36:00,1.12352,1.12365,1.12352,1.12365,62299998.0
2006-08-21 03:37:00,1.1236,1.1236,1.1236,1.1236,8800000.0
2006-08-21 03:38:00,1.12351,1.12359,1.12351,1.12359,13900000.0
2006-08-21 03:39:00,1.1235,1.12355,1.12348,1.1235,92400001.0
2006-08-21 03:40:00,1.12345,1.12355,1.12345,1.1235,68799999.0
2006-08-21 03:41:00,1.1235,1.12355,1.12345,1.12355,83800001.0
2006-08-21 03:42:00,1.12342,1.12344,1.1234,1.1234,104900000.0
2006-08-21 03:43:00,1.1236,1.12364,1.12336,1.12336,66499999.0
2006-08-21 03:44:00,1.1234,1.1234,1.12332,1.12332,20500000.0
2006-08-21 03:45:00,1.12334,1.12334,1.12303,1.12304,91900001.0
2006-08-21 03:46:00,1.12298,1.12298,1.12268,1.12289,94889997.0
2006-08-21 03:47:00,1.12288,1.12289,1.1228,1.12288,147399999.0
2006-08-21 03:48:00,1.12285,1.12292,1.12285,1.12285,173299998.0
2006-08-21 03:49:00,1.1229,1.12293,1.12285,1.12285,67000001.0
2006-08-21 03:50:00,1.12288,1.12291,1.12274,1.12291,58800001.0
2006-08-21 03:51:00,1.12272,1.12279,1.12263,1.12279,84299999.0
2006-08-21 03:52:00,1.12273,1.12273,1.12249,1.1227,71599999.0
2006-08-21 03:53:00,1.12277,1.12277,1.12267,1.12268,85700000.0
2006-08-21 03:54:00,1.12267,1.12277,1.12249,1.12249,161000000.0
2006-08-21 03:55:00,1.12253,1.12267,1.12237,1.12254,51600000.0
2006-08-21 03:56:00,1.12252,1.12265,1.12252,1.12255,65899999.0
2006-08-21 03:57:00,1.12267,1.12282,1.12266,1.12269,101000000.0
2006-08-21 03:58:00,1.12253,1.12279,1.12253,1.12279,13600000.0
2006-08-21 03:59:00,1.12267,1.12273,1.12265,1.12273,63599998.0
2006-08-21 04:00:00,1.12272,1.12283,1.12272,1.12283,14600000.0
2006-08-21 04:01:00,1.12272,1.12279,1.12269,1.12279,114500002.0
2006-08-21 04:02:00,1.12267,1.12267,1.12236,1.1224,136900001.0
2006-08-21 04:03:00,1.12235,1.12235,1.12235,1.12235,58200001.0
2006-08-21 04:04:00,1.12245,1.12257,1.12242,1.12242,47700000.0
2006-08-21 04:05:00,1.12249,1.12249,1.12246,1.12246,78100003.0
2006-08-21 04:06:00,1.12246,1.12259,1.12245,1.12252,122999998.0
2006-08-21 04:07:00,1.12251,1.12262,1.12247,1.12262,96799999.0
2006-08-21 04:08:00,1.12255,1.1226,1.12255,1.1226,12900000.0
2006-08-21 04:09:00,1.1226,1.12261,1.12254,1.12261,56300000.0
2006-08-21 04:10:00,1.12265,1.12285,1.12263,1.12265,163700002.0
2006-08-21 04:11:00,1.12262,1.12276,1.12259,1.1226,88300000.0
2006-08-21 04:12:00,1.1226,1.1226,1.12247,1.12251,153500001.0
2006-08-21 04:13:00,1.12257,1.1226,1.12255,1.12257,88600001.0
2006-08-21 04:14:00,1.1225,1.12255,1.12245,1.12245,45700000.0
2006-08-21 04:15:00,1.12253,1.12253,1.12237,1.12247,85900001.0
2006-08-21 04:16:00,1.12245,1.1225,1.12245,1.1225,22400000.0
2006-08-21 04:17:00,1.1224,1.12248,1.1224,1.12248,30300000.0
2006-08-21 04:18:00,1.1225,1.12252,1.1225,1.12252,49500001.0
2006-08-21 04:19:00,1.12245,1.12255,1.1223,1.1223,90399999.0
2006-08-21 04:20:00,1.12258,1.12258,1.12247,1.12255,56100000.0
2006-08-21 04:21:00,1.1225,1.12288,1.1225,1.12288,96000000.0
2006-08-21 04:22:00,1.12295,1.12305,1.12292,1.12302,156700002.0
2006-08-21 04:23:00,1.12296,1.12296,1.12277,1.12277,100600000.0
2006-08-21 04:24:00,1.12276,1.12289,1.12274,1.12274,84799999.0
2006-08-21 04:25:00,1.1228,1.1228,1.1228,1.1228,24100001.0
2006-08-21 04:26:00,1.12278,1.12282,1.12278,1.12282,17500000.0
2006-08-21 04:27:00,1.1229,1.12298,1.1229,1.12298,8000000.0
2006-08-21 04:28:00,1.1228,1.12281,1.12268,1.12272,94899999.0
2006-08-21 04:29:00,1.12285,1.12297,1.12285,1.12295,102099999.0
2006-08-21 04:30:00,1.12296,1.12303,1.12289,1.12303,127200001.0
2006-08-21 04:31:00,1.12298,1.12308,1.12293,1.12308,120499998.0
2006-08-21 04:32:00,1.123,1.12308,1.123,1.12307,90599999.0
2006-08-21 04:33:00,1.12305,1.1231,1.123,1.12305,71499998.0
2006-08-21 04:34:00,1.1231,1.12315,1.12305,1.1231,97300000.0
2006-08-21 04:35:00,1.12312,1.12312,1.1231,1.1231,38700000.0
2006-08-21 04:36:00,1.12307,1.12315,1.12307,1.12315,51500001.0
2006-08-21 04:37:00,1.1231,1.12312,1.1231,1.12312,29600000.0
2006-08-21 04:38:00,1.1231,1.12315,1.12308,1.1231,28600000.0
2006-08-21 04:39:00,1.12308,1.1231,1.12308,1.1231,24700000.0
2006-08-21 04:40:00,1.12313,1.12332,1.12313,1.12332,39900000.0
2006-08-21 04:41:00,1.1234,1.1234,1.12335,1.12335,30700000.0
2006-08-21 04:42:00,1.1234,1.1234,1.1234,1.1234,17500000.0
2006-08-21 04:43:00,1.12345,1.12383,1.12345,1.12372,103200000.0
2006-08-21 04:44:00,1.12372,1.12373,1.12347,1.12347,118800005.0
2006-08-21 04:45:00,1.12356,1.12356,1.12351,1.12351,53500000.0
2006-08-21 04:46:00,1.1236,1.12362,1.12355,1.1236,88500000.0
2006-08-21 04:47:00,1.12355,1.12365,1.12355,1.12357,102900000.0
2006-08-21 04:48:00,1.1236,1.1236,1.12355,1.12355,30300001.0
2006-08-21 04:49:00,1.1236,1.1236,1.12352,1.12355,67500000.0
2006-08-21 04:50:00,1.12355,1.12365,1.12355,1.12355,27900000.0
2006-08-21 04:51:00,1.1236,1.1236,1.12339,1.12348,38000000.0
2006-08-21 04:52:00,1.1235,1.1235,1.1234,1.12347,46900000.0
2006-08-21 04:53:00,1.12347,1.12355,1.12345,1.1235,42300000.0
2006-08-21 04:54:00,1.12348,1.12349,1.12339,1.12348,85700002.0
2006-08-21 04:55:00,1.12345,1.12355,1.12345,1.12352,77700000.0
2006-08-21 04:56:00,1.12345,1.12355,1.12342,1.12355,55600000.0
2006-08-21 04:57:00,1.12355,1.12355,1.12345,1.1235,53600000.0
2006-08-21 04:58:00,1.12353,1.12357,1.12353,1.12357,72900002.0
2006-08-21 04:59:00,1.12357,1.1236,1.12352,1.12357,187200006.0
2006-08-21 05:00:00,1.1236,1.1236,1.1235,1.1235,28400000.0
2006-08-21 05:01:00,1.1236,1.1236,1.12355,1.1236,60000000.0
2006-08-21 05:02:00,1.1236,1.12367,1.12352,1.1236,101800000.0
2006-08-21 05:03:00,1.12362,1.12365,1.12362,1.12365,8800000.0
2006-08-21 05:04:00,1.12355,1.12365,1.12355,1.1236,100699999.0
2006-08-21 05:05:00,1.1236,1.1236,1.1236,1.1236,9600000.0
2006-08-21 05:06:00,1.1236,1.1236,1.1236,1.1236,2800000.0
2006-08-21 05:07:00,1.12368,1.12368,1.12352,1.1236,89900001.0
2006-08-21 05:08:00,1.12356,1.12359,1.12356,1.12359,30600000.0
2006-08-21 05:09:00,1.12343,1.12343,1.1231,1.12312,124800001.0
2006-08-21 05:10:00,1.12315,1.1232,1.12312,1.12318,113400001.0
2006-08-21 05:11:00,1.12322,1.12322,1.12315,1.12315,14500000.0
2006-08-21 05:12:00,1.12322,1.12325,1.1232,1.1232,55700000.0
2006-08-21 05:13:00,1.12312,1.12322,1.12312,1.12318,94200001.0
2006-08-21 05:14:00,1.12322,1.12322,1.12315,1.1232,38999999.0
2006-08-21 05:15:00,1.12315,1.1232,1.12313,1.12313,88600000.0
2006-08-21 05:16:00,1.12325,1.12328,1.12315,1.12315,147600002.0
2006-08-21 05:17:00,1.1232,1.12322,1.12315,1.12315,68700000.0
2006-08-21 05:18:00,1.12318,1.12329,1.12318,1.12327,108800000.0
2006-08-21 05:19:00,1.1233,1.1233,1.12322,1.12322,50800000.0
2006-08-21 05:20:00,1.12338,1.12338,1.12325,1.1233,92300002.0
2006-08-21 05:21:00,1.12327,1.12327,1.12314,1.12326,175000004.0
2006-08-21 05:22:00,1.1233,1.1233,1.12325,1.1233,7000000.0
2006-08-21 05:23:00,1.12328,1.12335,1.12325,1.12328,90499999.0
2006-08-21 05:24:00,1.12335,1.12335,1.12335,1.12335,8800000.0
2006-08-21 05:25:00,1.12332,1.12342,1.12332,1.12342,30400000.0
2006-08-21 05:26:00,1.1234,1.12345,1.12335,1.12335,41900000.0
2006-08-21 05:27:00,1.12335,1.1234,1.12335,1.1234,41800000.0
2006-08-21 05:28:00,1.1234,1.1234,1.1234,1.1234,11200000.0
2006-08-21 05:29:00,1.1234,1.1234,1.12335,1.12337,102900001.0
2006-08-21 05:30:00,1.12331,1.12338,1.12328,1.12328,145000001.0
2006-08-21 05:31:00,1.1233,1.12335,1.12322,1.1233,47499999.0
2006-08-21 05:32:00,1.12335,1.12335,1.12335,1.12335,31400000.0
2006-08-21 05:33:00,1.1233,1.1233,1.1233,1.1233,20700000.0
2006-08-21 05:34:00,1.12325,1.1233,1.12323,1.12323,17800000.0
2006-08-21 05:35:00,1.1233,1.1233,1.12328,1.12328,1600000.0
2006-08-21 05:36:00,1.1233,1.12335,1.1233,1.12335,81100001.0
2006-08-21 05:37:00,1.12325,1.1233,1.12325,1.1233,42100000.0
2006-08-21 05:38:00,1.1233,1.12335,1.1232,1.1232,42189998.0
2006-08-21 05:39:00,1.1233,1.12335,1.12325,1.12335,138300001.0
2006-08-21 05:40:00,1.12328,1.12335,1.12325,1.1233,43600000.0
2006-08-21 05:41:00,1.12333,1.12335,1.1233,1.12335,46900000.0
2006-08-21 05:42:00,1.12335,1.12335,1.1233,1.1233,38300001.0
2006-08-21 05:43:00,1.12322,1.12338,1.12322,1.12338,34699999.0
2006-08-21 05:44:00,1.12325,1.12335,1.12325,1.12328,52699998.0
2006-08-21 05:45:00,1.1232,1.12335,1.1232,1.12325,130100000.0
2006-08-21 05:46:00,1.12318,1.12318,1.12297,1.12297,18100000.0
2006-08-21 05:47:00,1.12282,1.12289,1.12278,1.12289,119000002.0
2006-08-21 05:48:00,1.12282,1.12288,1.12281,1.12288,112700002.0
2006-08-21 05:49:00,1.12289,1.12289,1.12281,1.12287,33300000.0
2006-08-21 05:50:00,1.12287,1.12297,1.12287,1.12297,56400000.0
2006-08-21 05:51:00,1.12291,1.12307,1.12291,1.12302,59800002.0
2006-08-21 05:52:00,1.12315,1.12315,1.12302,1.12302,126100000.0
2006-08-21 05:53:00,1.12305,1.12313,1.12294,1.12313,98400000.0
2006-08-21 05:54:00,1.12304,1.12304,1.12291,1.12291,52700000.0
2006-08-21 05:55:00,1.12293,1.12306,1.12276,1.12301,71799999.0
2006-08-21 05:56:00,1.12308,1.1231,1.12308,1.1231,74900000.0
2006-08-21 05:57:00,1.12305,1.1231,1.12305,1.1231,68300002.0
2006-08-21 05:58:00,1.1231,1.12315,1.12305,1.12305,142499997.0
2006-08-21 05:59:00,1.12305,1.12305,1.12305,1.12305,22099999.0
2006-08-21 06:00:00,1.12308,1.12308,1.12305,1.12308,19300000.0
2006-08-21 06:01:00,1.1231,1.12315,1.123,1.1231,39500001.0
2006-08-21 06:02:00,1.12305,1.12315,1.123,1.12305,113799999.0
2006-08-21 06:03:00,1.12305,1.12312,1.12305,1.1231,92200001.0
2006-08-21 06:04:00,1.12307,1.1231,1.12305,1.12305,31800001.0
2006-08-21 06:05:00,1.12315,1.12315,1.12302,1.12305,45800002.0
2006-08-21 06:06:00,1.1231,1.1231,1.12305,1.12305,97299998.0
2006-08-21 06:07:00,1.12318,1.12328,1.12314,1.12323,85199999.0
2006-08-21 06:08:00,1.1233,1.12335,1.12328,1.12332,93100002.0
2006-08-21 06:09:00,1.1233,1.1233,1.12325,1.12325,80100000.0
2006-08-21 06:10:00,1.12335,1.12335,1.12314,1.12322,45500000.0
2006-08-21 06:11:00,1.12313,1.1232,1.12308,1.1231,130100001.0
2006-08-21 06:12:00,1.12305,1.1231,1.123,1.123,93700000.0
2006-08-21 06:13:00,1.12305,1.1231,1.12305,1.1231,17000000.0
2006-08-21 06:14:00,1.1231,1.1231,1.12305,1.1231,68300001.0
2006-08-21 06:15:00,1.1231,1.12315,1.12302,1.12315,93600002.0
2006-08-21 06:16:00,1.12312,1.12321,1.12308,1.12321,132099999.0
2006-08-21 06:17:00,1.1232,1.12328,1.12317,1.12328,57199999.0
2006-08-21 06:18:00,1.12332,1.12337,1.12325,1.1233,154500000.0
2006-08-21 06:19:00,1.12335,1.12335,1.12327,1.1233,89200001.0
2006-08-21 06:20:00,1.12326,1.12328,1.12323,1.12323,47700000.0
2006-08-21 06:21:00,1.12315,1.1232,1.1231,1.1232,128700000.0
2006-08-21 06:22:00,1.12325,1.12331,1.12323,1.12331,133900002.0
2006-08-21 06:23:00,1.12325,1.1233,1.12325,1.1233,91700001.0
2006-08-21 06:24:00,1.1233,1.12332,1.12325,1.1233,84500001.0
2006-08-21 06:25:00,1.1233,1.12333,1.12311,1.12311,55900000.0
2006-08-21 06:26:00,1.12328,1.12338,1.12325,1.12325,12500000.0
2006-08-21 06:27:00,1.12328,1.12328,1.1232,1.1232,52700000.0
2006-08-21 06:28:00,1.12316,1.12322,1.12305,1.12318,38400000.0
2006-08-21 06:29:00,1.12314,1.1232,1.12311,1.12312,172199999.0
2006-08-21 06:30:00,1.12314,1.12318,1.12314,1.12318,18300000.0
2006-08-21 06:31:00,1.12321,1.12331,1.12317,1.12317,79399998.0
2006-08-21 06:32:00,1.12323,1.1233,1.12318,1.12318,18000000.0
2006-08-21 06:33:00,1.1232,1.1232,1.1231,1.1231,77500002.0
2006-08-21 06:34:00,1.12318,1.1232,1.12317,1.1232,58599999.0
2006-08-21 06:35:00,1.12315,1.12325,1.12315,1.12315,156500001.0
2006-08-21 06:36:00,1.12312,1.12312,1.12312,1.12312,9600000.0
2006-08-21 06:37:00,1.12321,1.12328,1.1232,1.12328,67699999.0
2006-08-21 06:38:00,1.12338,1.12338,1.1233,1.1233,65900000.0
2006-08-21 06:39:00,1.12328,1.1233,1.12325,1.1233,119600002.0
2006-08-21 06:40:00,1.12335,1.12335,1.12325,1.12333,130300000.0
2006-08-21 06:41:00,1.1233,1.12332,1.12323,1.1233,103300001.0
2006-08-21 06:42:00,1.1233,1.12335,1.12323,1.1233,152200000.0
2006-08-21 06:43:00,1.12325,1.1233,1.12325,1.1233,79300000.0
2006-08-21 06:44:00,1.12322,1.12332,1.12322,1.12325,77399998.0
2006-08-21 06:45:00,1.1233,1.12335,1.12325,1.12325,50000000.0
2006-08-21 06:46:00,1.12335,1.12335,1.12325,1.12325,32700001.0
2006-08-21 06:47:00,1.12325,1.12335,1.12325,1.1233,97500000.0
2006-08-21 06:48:00,1.1233,1.12333,1.12325,1.12333,97100001.0
2006-08-21 06:49:00,1.12325,1.12325,1.12325,1.12325,890000.0
2006-08-21 06:50:00,1.1233,1.12332,1.12325,1.1233,88300002.0
2006-08-21 06:51:00,1.12328,1.1233,1.123,1.1233,79400001.0
2006-08-21 06:52:00,1.1233,1.12335,1.1232,1.12325,106799998.0
2006-08-21 06:53:00,1.12328,1.12328,1.12328,1.12328,23900000.0
2006-08-21 06:54:00,1.12332,1.12338,1.1233,1.12332,91400000.0
2006-08-21 06:55:00,1.12335,1.12335,1.1233,1.1233,64000000.0
2006-08-21 06:56:00,1.1233,1.12335,1.1233,1.1233,86300000.0
2006-08-21 06:57:00,1.12315,1.12315,1.123,1.123,20100000.0
2006-08-21 06:58:00,1.12294,1.12296,1.12294,1.12296,53599998.0
2006-08-21 06:59:00,1.12292,1.12317,1.12292,1.12317,148200005.0
2006-08-21 07:00:00,1.12315,1.1232,1.12315,1.12315,144399999.0
2006-08-21 07:01:00,1.12322,1.12322,1.12298,1.12298,169100001.0
2006-08-21 07:02:00,1.12296,1.12296,1.12286,1.12286,17500001.0
2006-08-21 07:03:00,1.12295,1.12295,1.12285,1.1229,76100001.0
2006-08-21 07:04:00,1.12285,1.1229,1.1228,1.1229,42500000.0
2006-08-21 07:05:00,1.12282,1.1229,1.12282,1.1229,17100000.0
2006-08-21 07:06:00,1.12295,1.12295,1.12285,1.1229,147799999.0
2006-08-21 07:07:00,1.1229,1.12292,1.12285,1.12285,6400000.0
2006-08-21 07:08:00,1.12285,1.12285,1.12285,1.12285,34099999.0
2006-08-21 07:09:00,1.1228,1.12289,1.12278,1.12278,87900000.0
2006-08-21 07:10:00,1.1228,1.12283,1.1228,1.12283,47600000.0
2006-08-21 07:11:00,1.12283,1.12287,1.12283,1.12287,45600000.0
2006-08-21 07:12:00,1.12287,1.12302,1.12287,1.12296,30600000.0
2006-08-21 07:13:00,1.123,1.12305,1.12292,1.123,56600001.0
2006-08-21 07:14:00,1.12295,1.123,1.12295,1.12297,89699997.0
2006-08-21 07:15:00,1.12297,1.12303,1.12297,1.123,58800000.0
2006-08-21 07:16:00,1.123,1.12305,1.1229,1.12295,121200000.0
2006-08-21 07:17:00,1.12297,1.123,1.12297,1.123,15900000.0
2006-08-21 07:18:00,1.12295,1.12308,1.12295,1.12308,99599998.0
2006-08-21 07:19:00,1.12305,1.1231,1.12305,1.1231,15100000.0
2006-08-21 07:20:00,1.12305,1.1231,1.12305,1.1231,12000000.0
2006-08-21 07:21:00,1.12307,1.12315,1.12305,1.1231,78100000.0
2006-08-21 07:22:00,1.12318,1.1233,1.12312,1.1233,175999998.0
2006-08-21 07:23:00,1.12323,1.12323,1.12304,1.12304,20600000.0
2006-08-21 07:24:00,1.12303,1.12303,1.12295,1.12295,13500000.0
2006-08-21 07:25:00,1.123,1.12305,1.12295,1.12295,82300001.0
2006-08-21 07:26:00,1.123,1.12302,1.12295,1.12295,28800001.0
2006-08-21 07:27:00,1.12304,1.12304,1.12304,1.12304,8100000.0
2006-08-21 07:28:00,1.12305,1.12314,1.12301,1.12301,204800002.0
2006-08-21 07:29:00,1.12292,1.123,1.12292,1.123,16100000.0
2006-08-21 07:30:00,1.12295,1.12295,1.12295,1.12295,32800000.0
2006-08-21 07:31:00,1.123,1.12305,1.12292,1.123,118499999.0
2006-08-21 07:32:00,1.12305,1.12305,1.123,1.123,35099999.0
2006-08-21 07:33:00,1.123,1.12302,1.12295,1.123,57000001.0
2006-08-21 07:34:00,1.12295,1.123,1.12295,1.123,111900001.0
2006-08-21 07:35:00,1.12295,1.12305,1.12295,1.123,69400000.0
2006-08-21 07:36:00,1.12302,1.1232,1.123,1.1231,95999998.0
2006-08-21 07:37:00,1.12315,1.12322,1.12315,1.1232,60000000.0
2006-08-21 07:38:00,1.12328,1.12328,1.12307,1.12307,53500002.0
2006-08-21 07:39:00,1.12292,1.12295,1.12282,1.12282,79900001.0
2006-08-21 07:40:00,1.12282,1.12292,1.12262,1.12262,37400001.0
2006-08-21 07:41:00,1.12252,1.12258,1.12252,1.12258,74300001.0
2006-08-21 07:42:00,1.12266,1.12267,1.12253,1.1226,118600001.0
2006-08-21 07:43:00,1.12255,1.12255,1.12245,1.12245,38200000.0
2006-08-21 07:44:00,1.1225,1.12255,1.1224,1.12255,120200001.0
2006-08-21 07:45:00,1.12243,1.12257,1.12243,1.12255,83500000.0
2006-08-21 07:46:00,1.12248,1.1225,1.12248,1.1225,1800000.0
2006-08-21 07:47:00,1.12245,1.1225,1.12245,1.1225,35900000.0
2006-08-21 07:48:00,1.12255,1.12263,1.12253,1.12257,119300001.0
2006-08-21 07:49:00,1.1226,1.12265,1.12255,1.1226,82500000.0
2006-08-21 07:50:00,1.12265,1.12265,1.12265,1.12265,9700000.0
2006-08-21 07:51:00,1.1226,1.12262,1.12255,1.12255,65700002.0
2006-08-21 07:52:00,1.1226,1.1226,1.12255,1.12255,24700000.0
2006-08-21 07:53:00,1.1226,1.1226,1.1226,1.1226,23900001.0
2006-08-21 07:54:00,1.12258,1.12261,1.12246,1.12246,66499999.0
2006-08-21 07:55:00,1.1225,1.12262,1.12244,1.12262,111900000.0
2006-08-21 07:56:00,1.12257,1.1226,1.12257,1.1226,14400000.0
2006-08-21 07:57:00,1.12247,1.12254,1.12247,1.12248,87700000.0
2006-08-21 07:58:00,1.1225,1.1225,1.12243,1.1225,48900001.0
2006-08-21 07:59:00,1.12246,1.12257,1.12246,1.12257,63600001.0
2006-08-21 08:00:00,1.12264,1.12287,1.12264,1.12278,123500001.0
2006-08-21 08:01:00,1.12267,1.12278,1.12267,1.1227,76400000.0
2006-08-21 08:02:00,1.12258,1.1227,1.12258,1.1226,50000000.0
2006-08-21 08:03:00,1.12259,1.12269,1.12257,1.1226,35900001.0
2006-08-21 08:04:00,1.12248,1.12262,1.12246,1.12262,100800000.0
2006-08-21 08:05:00,1.12262,1.12269,1.1226,1.12268,88300000.0
2006-08-21 08:06:00,1.1228,1.12287,1.1228,1.12287,32100001.0
2006-08-21 08:07:00,1.1228,1.12282,1.12275,1.1228,137399999.0
2006-08-21 08:08:00,1.12287,1.1232,1.12281,1.1232,130900003.0
2006-08-21 08:09:00,1.1233,1.1233,1.12296,1.12296,61200001.0
2006-08-21 08:10:00,1.123,1.12305,1.1229,1.12305,71100000.0
2006-08-21 08:11:00,1.12303,1.12312,1.12297,1.12312,102900000.0
2006-08-21 08:12:00,1.12308,1.12308,1.12297,1.12297,1600000.0
2006-08-21 08:13:00,1.12293,1.12297,1.12285,1.12285,62399998.0
2006-08-21 08:14:00,1.1229,1.12307,1.12285,1.12285,55400000.0
2006-08-21 08:15:00,1.12287,1.12302,1.12273,1.12273,74200000.0
2006-08-21 08:16:00,1.1227,1.1227,1.12265,1.12265,9600000.0
2006-08-21 08:17:00,1.1227,1.1227,1.12265,1.12267,88700003.0
2006-08-21 08:18:00,1.12282,1.12296,1.12276,1.12276,64600001.0
2006-08-21 08:19:00,1.12277,1.12283,1.12274,1.12283,25500000.0
2006-08-21 08:20:00,1.1228,1.1228,1.1228,1.1228,101300000.0
2006-08-21 08:21:00,1.12285,1.12285,1.12275,1.1228,43300000.0
2006-08-21 08:22:00,1.12281,1.12281,1.12262,1.12277,122500001.0
2006-08-21 08:23:00,1.1228,1.12285,1.12275,1.1228,127499998.0
2006-08-21 08:24:00,1.12277,1.1228,1.12275,1.1228,72200001.0
2006-08-21 08:25:00,1.1228,1.1228,1.12272,1.1228,108999999.0
2006-08-21 08:26:00,1.12289,1.12289,1.12288,1.12288,23900000.0
2006-08-21 08:27:00,1.1228,1.12295,1.1228,1.12292,48100000.0
2006-08-21 08:28:00,1.1229,1.12303,1.1229,1.12302,78999998.0
2006-08-21 08:29:00,1.123,1.123,1.1229,1.1229,46200001.0
2006-08-21 08:30:00,1.12297,1.12307,1.12297,1.12301,140899999.0
2006-08-21 08:31:00,1.12305,1.12317,1.12305,1.12317,126299999.0
2006-08-21 08:32:00,1.12322,1.12322,1.12301,1.12303,99100000.0
2006-08-21 08:33:00,1.12295,1.12312,1.12295,1.12312,70300000.0
2006-08-21 08:34:00,1.12309,1.12311,1.12301,1.12308,94900002.0
2006-08-21 08:35:00,1.12315,1.12315,1.12302,1.12311,82800000.0
2006-08-21 08:36:00,1.12313,1.12313,1.12305,1.12305,29700000.0
2006-08-21 08:37:00,1.1231,1.1231,1.1231,1.1231,46100002.0
2006-08-21 08:38:00,1.12308,1.12308,1.12298,1.12304,101699997.0
2006-08-21 08:39:00,1.12305,1.12315,1.12305,1.1231,35000000.0
2006-08-21 08:40:00,1.12308,1.12308,1.12301,1.12308,151500002.0
2006-08-21 08:41:00,1.12307,1.12307,1.12273,1.12273,129700001.0
2006-08-21 08:42:00,1.1228,1.12291,1.12277,1.12277,60200000.0
2006-08-21 08:43:00,1.12275,1.12275,1.12263,1.12265,110900001.0
2006-08-21 08:44:00,1.12275,1.12275,1.12275,1.12275,24700001.0
2006-08-21 08:45:00,1.1227,1.12272,1.12268,1.1227,97600000.0
2006-08-21 08:46:00,1.12268,1.12269,1.12268,1.12269,51300000.0
2006-08-21 08:47:00,1.12265,1.12265,1.12257,1.12257,62600003.0
2006-08-21 08:48:00,1.12265,1.12265,1.1226,1.1226,55100000.0
2006-08-21 08:49:00,1.12265,1.1227,1.12265,1.1227,10300000.0
2006-08-21 08:50:00,1.1226,1.1227,1.1226,1.1227,88699999.0
2006-08-21 08:51:00,1.12265,1.12265,1.12265,1.12265,30400000.0
2006-08-21 08:52:00,1.1226,1.1226,1.12237,1.12237,78900000.0
2006-08-21 08:53:00,1.12234,1.12245,1.12231,1.12231,59100000.0
2006-08-21 08:54:00,1.12225,1.12231,1.12225,1.12229,33200000.0
2006-08-21 08:55:00,1.1222,1.12233,1.12215,1.12233,87700000.0
2006-08-21 08:56:00,1.12229,1.1223,1.12226,1.12227,203400002.0
2006-08-21 08:57:00,1.12217,1.12217,1.122,1.12202,90500000.0
2006-08-21 08:58:00,1.1221,1.12217,1.12203,1.1221,127000000.0
2006-08-21 08:59:00,1.12209,1.12213,1.12202,1.12202,38100000.0
2006-08-21 09:00:00,1.12197,1.12205,1.12195,1.12195,40700000.0
2006-08-21 09:01:00,1.12188,1.12188,1.12182,1.12182,60299999.0
2006-08-21 09:02:00,1.12175,1.12175,1.12153,1.12153,78499999.0
2006-08-21 09:03:00,1.12154,1.12154,1.12106,1.12106,55500000.0
2006-08-21 09:04:00,1.1211,1.1213,1.1211,1.1212,79899999.0
2006-08-21 09:05:00,1.12128,1.12143,1.12128,1.12132,68700002.0
2006-08-21 09:06:00,1.12134,1.12152,1.12134,1.12152,54300001.0
2006-08-21 09:07:00,1.12162,1.12167,1.12162,1.12167,82499997.0
2006-08-21 09:08:00,1.1217,1.12175,1.12167,1.12175,129000001.0
2006-08-21 09:09:00,1.12166,1.12169,1.12166,1.12168,28600001.0
2006-08-21 09:10:00,1.1216,1.1216,1.12157,1.12157,34400000.0
2006-08-21 09:11:00,1.12157,1.12157,1.12145,1.12145,181400000.0
2006-08-21 09:12:00,1.12142,1.12145,1.12142,1.12145,59800001.0
2006-08-21 09:13:00,1.1214,1.1214,1.12135,1.12135,40700002.0
2006-08-21 09:14:00,1.12145,1.12145,1.1214,1.1214,21000001.0
2006-08-21 09:15:00,1.12138,1.12138,1.12127,1.12127,36600000.0
2006-08-21 09:16:00,1.12117,1.12117,1.12089,1.12097,29000000.0
2006-08-21 09:17:00,1.12099,1.12102,1.12079,1.12079,112599999.0
2006-08-21 09:18:00,1.12058,1.12058,1.1205,1.1205,9600000.0
2006-08-21 09:19:00,1.12028,1.12028,1.11984,1.11984,97700000.0
2006-08-21 09:20:00,1.11947,1.11947,1.11865,1.11876,76400000.0
2006-08-21 09:21:00,1.11875,1.11875,1.11853,1.11854,87000000.0
2006-08-21 09:22:00,1.11845,1.11845,1.11832,1.11832,35299999.0
2006-08-21 09:23:00,1.1182,1.11835,1.1182,1.11835,65900001.0
2006-08-21 09:24:00,1.11855,1.11864,1.11844,1.1186,90000001.0
2006-08-21 09:25:00,1.11863,1.11863,1.11813,1.1182,146900002.0
2006-08-21 09:26:00,1.11815,1.11818,1.11804,1.11818,33300000.0
2006-08-21 09:27:00,1.11815,1.11824,1.11803,1.11823,73200000.0
2006-08-21 09:28:00,1.11836,1.11838,1.11822,1.11829,70000000.0
2006-08-21 09:29:00,1.11826,1.11828,1.11825,1.11828,42399999.0
2006-08-21 09:30:00,1.11835,1.11861,1.11835,1.11845,122100000.0
2006-08-21 09:31:00,1.11843,1.11849,1.11829,1.11836,69499999.0
2006-08-21 09:32:00,1.11824,1.11826,1.11822,1.11822,49900001.0
2006-08-21 09:33:00,1.1182,1.1182,1.1182,1.1182,10400000.0
2006-08-21 09:34:00,1.11828,1.11845,1.11828,1.11845,99099999.0
2006-08-21 09:35:00,1.11841,1.11853,1.11841,1.11853,52699998.0
2006-08-21 09:36:00,1.11854,1.11854,1.11853,1.11853,22099999.0
2006-08-21 09:37:00,1.1185,1.11862,1.11836,1.11836,105200002.0
2006-08-21 09:38:00,1.11828,1.11837,1.11817,1.11837,39900000.0
2006-08-21 09:39:00,1.11842,1.11851,1.11839,1.11845,79100002.0
2006-08-21 09:40:00,1.11839,1.11859,1.11839,1.11857,90300000.0
2006-08-21 09:41:00,1.11846,1.11865,1.11846,1.11855,76200000.0
2006-08-21 09:42:00,1.1186,1.1186,1.11844,1.11853,106800001.0
2006-08-21 09:43:00,1.11854,1.1186,1.11843,1.11843,125700001.0
2006-08-21 09:44:00,1.11839,1.11854,1.11839,1.11848,98400000.0
2006-08-21 09:45:00,1.11849,1.11856,1.11849,1.11856,1600000.0
2006-08-21 09:46:00,1.11854,1.11862,1.11854,1.1186,46099999.0
2006-08-21 09:47:00,1.11844,1.11857,1.11844,1.1185,95700003.0
2006-08-21 09:48:00,1.11852,1.11852,1.11834,1.11841,129100001.0
2006-08-21 09:49:00,1.11853,1.11853,1.11838,1.11853,117499999.0
2006-08-21 09:50:00,1.11841,1.11844,1.11841,1.11844,23100000.0
2006-08-21 09:51:00,1.11846,1.11863,1.11846,1.11863,74199998.0
2006-08-21 09:52:00,1.11852,1.11876,1.11852,1.11873,54500000.0
2006-08-21 09:53:00,1.11871,1.11878,1.11864,1.11878,46200000.0
2006-08-21 09:54:00,1.11893,1.11919,1.11893,1.11916,106500001.0
2006-08-21 09:55:00,1.11921,1.11933,1.11917,1.11933,88500002.0
2006-08-21 09:56:00,1.11935,1.11943,1.11931,1.1194,45300001.0
2006-08-21 09:57:00,1.11936,1.11936,1.11918,1.11918,110600002.0
2006-08-21 09:58:00,1.11922,1.11936,1.11922,1.11927,99800000.0
2006-08-21 09:59:00,1.11928,1.11937,1.11926,1.11937,38000000.0
2006-08-21 10:00:00,1.11935,1.11938,1.11929,1.11932,50000000.0
2006-08-21 10:01:00,1.11921,1.11921,1.11914,1.11914,56799999.0
2006-08-21 10:02:00,1.11912,1.11919,1.11899,1.11899,106800000.0
2006-08-21 10:03:00,1.1191,1.11924,1.1191,1.11915,86700000.0
2006-08-21 10:04:00,1.11927,1.1193,1.11908,1.11908,60500001.0
2006-08-21 10:05:00,1.11903,1.11903,1.11876,1.11893,46200000.0
2006-08-21 10:06:00,1.11884,1.11884,1.11865,1.1187,38900001.0
2006-08-21 10:07:00,1.11852,1.11858,1.11852,1.11853,96799999.0
2006-08-21 10:08:00,1.1185,1.1186,1.1185,1.1185,45499998.0
2006-08-21 10:09:00,1.1186,1.11865,1.1186,1.11862,58900002.0
2006-08-21 10:10:00,1.11855,1.1186,1.11855,1.11858,36600000.0
2006-08-21 10:11:00,1.11862,1.11862,1.1186,1.1186,47800001.0
2006-08-21 10:12:00,1.11852,1.11873,1.11852,1.11873,115200004.0
2006-08-21 10:13:00,1.11869,1.11873,1.11867,1.11867,38300000.0
2006-08-21 10:14:00,1.11864,1.11895,1.11864,1.11895,57500000.0
2006-08-21 10:15:00,1.11902,1.11902,1.11879,1.1189,90200000.0
2006-08-21 10:16:00,1.11902,1.11927,1.11902,1.11911,132900000.0
2006-08-21 10:17:00,1.11917,1.11917,1.11899,1.11903,72100001.0
2006-08-21 10:18:00,1.11908,1.11915,1.11905,1.11905,72300000.0
2006-08-21 10:19:00,1.11903,1.11907,1.11902,1.11903,92400001.0
2006-08-21 10:20:00,1.11907,1.11909,1.119,1.11909,86400000.0
2006-08-21 10:21:00,1.11899,1.1195,1.11899,1.1195,66699999.0
2006-08-21 10:22:00,1.11945,1.11959,1.11945,1.11953,97700001.0
2006-08-21 10:23:00,1.11954,1.11958,1.11953,1.11953,10200000.0
2006-08-21 10:24:00,1.11957,1.11957,1.11923,1.1193,97500000.0
2006-08-21 10:25:00,1.11932,1.11943,1.11928,1.11938,53099999.0
2006-08-21 10:26:00,1.11945,1.1195,1.11945,1.1195,38600000.0
2006-08-21 10:27:00,1.11957,1.11965,1.11947,1.11964,85000001.0
2006-08-21 10:28:00,1.11968,1.11968,1.1194,1.11952,135100002.0
2006-08-21 10:29:00,1.11953,1.11957,1.11943,1.11948,149899998.0
2006-08-21 10:30:00,1.11947,1.11947,1.11907,1.11907,80099999.0
2006-08-21 10:31:00,1.119,1.11926,1.11897,1.11925,110899999.0
2006-08-21 10:32:00,1.11928,1.11933,1.11918,1.11933,97699999.0
2006-08-21 10:33:00,1.11924,1.11935,1.11915,1.11928,182900001.0
2006-08-21 10:34:00,1.11933,1.11948,1.11933,1.11942,83800001.0
2006-08-21 10:35:00,1.11929,1.11938,1.11923,1.11938,191499997.0
2006-08-21 10:36:00,1.11945,1.11945,1.11932,1.1194,177199998.0
2006-08-21 10:37:00,1.11934,1.11948,1.11934,1.11948,73100001.0
2006-08-21 10:38:00,1.11955,1.11955,1.11942,1.11942,115399998.0
2006-08-21 10:39:00,1.11948,1.11964,1.11946,1.11958,78199999.0
2006-08-21 10:40:00,1.1195,1.11955,1.11944,1.11944,36899999.0
2006-08-21 10:41:00,1.11939,1.11953,1.11939,1.11948,77900001.0
2006-08-21 10:42:00,1.1194,1.1194,1.11925,1.11925,40200000.0
2006-08-21 10:43:00,1.11917,1.11926,1.11911,1.11926,65200000.0
2006-08-21 10:44:00,1.11917,1.1193,1.11911,1.11924,75700001.0
2006-08-21 10:45:00,1.11922,1.11922,1.1191,1.1191,89699999.0
2006-08-21 10:46:00,1.11908,1.11918,1.11905,1.1191,99699998.0
2006-08-21 10:47:00,1.11912,1.11912,1.11874,1.11877,89400002.0
2006-08-21 10:48:00,1.1188,1.11891,1.11872,1.11873,116500001.0
2006-08-21 10:49:00,1.11871,1.11872,1.11857,1.11867,99400002.0
2006-08-21 10:50:00,1.11863,1.11871,1.11852,1.11867,54499999.0
2006-08-21 10:51:00,1.11865,1.11881,1.11862,1.11881,201699995.0
2006-08-21 10:52:00,1.11878,1.1188,1.11872,1.11872,43700000.0
2006-08-21 10:53:00,1.11871,1.11871,1.11815,1.11815,23900000.0
2006-08-21 10:54:00,1.11815,1.11815,1.11801,1.11813,112200003.0
2006-08-21 10:55:00,1.11817,1.11833,1.11817,1.11817,126400001.0
2006-08-21 10:56:00,1.1182,1.11839,1.1182,1.11824,59800000.0
2006-08-21 10:57:00,1.11815,1.1184,1.11815,1.11824,182900000.0
2006-08-21 10:58:00,1.11825,1.11825,1.11811,1.11812,102499999.0
2006-08-21 10:59:00,1.11815,1.11815,1.11808,1.1181,34300001.0
2006-08-21 11:00:00,1.11802,1.11809,1.11802,1.11805,104400001.0
2006-08-21 11:01:00,1.11806,1.11807,1.11785,1.11785,63000001.0
2006-08-21 11:02:00,1.11782,1.11787,1.11779,1.11787,148200003.0
2006-08-21 11:03:00,1.11792,1.11799,1.11785,1.11799,104500000.0
2006-08-21 11:04:00,1.11797,1.11797,1.11783,1.1179,132899999.0
2006-08-21 11:05:00,1.11793,1.11805,1.11793,1.11802,38200000.0
2006-08-21 11:06:00,1.11805,1.11813,1.11804,1.1181,121300001.0
2006-08-21 11:07:00,1.1181,1.1181,1.11802,1.11802,19900000.0
2006-08-21 11:08:00,1.11806,1.11819,1.11798,1.1181,175100003.0
2006-08-21 11:09:00,1.11805,1.11817,1.11805,1.11811,59599998.0
2006-08-21 11:10:00,1.1181,1.11813,1.11805,1.1181,112699999.0
2006-08-21 11:11:00,1.11808,1.11815,1.11803,1.11815,128300002.0
2006-08-21 11:12:00,1.11813,1.11822,1.11813,1.11819,118800002.0
2006-08-21 11:13:00,1.1182,1.1182,1.11815,1.1182,67100002.0
2006-08-21 11:14:00,1.11819,1.11837,1.11815,1.11815,53300000.0
2006-08-21 11:15:00,1.11813,1.11828,1.11813,1.1182,215900002.0
2006-08-21 11:16:00,1.1182,1.11827,1.1182,1.11821,154899998.0
2006-08-21 11:17:00,1.11815,1.1182,1.11815,1.11818,31000001.0
2006-08-21 11:18:00,1.11815,1.1182,1.11815,1.11815,44100000.0
2006-08-21 11:19:00,1.11816,1.11816,1.11794,1.11797,69400000.0
2006-08-21 11:20:00,1.11802,1.11802,1.11793,1.11793,76700000.0
2006-08-21 11:21:00,1.118,1.11805,1.11795,1.11795,98099999.0
2006-08-21 11:22:00,1.11802,1.11814,1.11802,1.11806,47800000.0
2006-08-21 11:23:00,1.118,1.11805,1.11795,1.11805,45899999.0
2006-08-21 11:24:00,1.11783,1.11783,1.11762,1.11762,19300000.0
2006-08-21 11:25:00,1.11757,1.1177,1.11757,1.11763,117599997.0
2006-08-21 11:26:00,1.11765,1.11773,1.11765,1.11773,106100001.0
2006-08-21 11:27:00,1.1177,1.11773,1.11762,1.1177,96899998.0
2006-08-21 11:28:00,1.11769,1.11769,1.11757,1.11762,51900000.0
2006-08-21 11:29:00,1.11752,1.11762,1.11752,1.11758,114400000.0
2006-08-21 11:30:00,1.11768,1.11769,1.11759,1.11768,69400000.0
2006-08-21 11:31:00,1.11769,1.11771,1.11762,1.11767,23800000.0
2006-08-21 11:32:00,1.11763,1.11776,1.11763,1.11776,92899999.0
2006-08-21 11:33:00,1.11775,1.11785,1.11775,1.11785,62399999.0
2006-08-21 11:34:00,1.1178,1.11787,1.11775,1.11775,115500001.0
2006-08-21 11:35:00,1.11777,1.11777,1.11764,1.11765,81300000.0
2006-08-21 11:36:00,1.11763,1.11767,1.11746,1.11746,123400001.0
2006-08-21 11:37:00,1.11749,1.11757,1.11748,1.11748,66099999.0
2006-08-21 11:38:00,1.11745,1.11755,1.11744,1.11755,111899998.0
2006-08-21 11:39:00,1.1175,1.11752,1.11738,1.11744,165499999.0
2006-08-21 11:40:00,1.1174,1.11745,1.11732,1.1174,157899998.0
2006-08-21 11:41:00,1.11748,1.1175,1.11741,1.11748,232000003.0
2006-08-21 11:42:00,1.11754,1.11764,1.11753,1.11762,88199999.0
2006-08-21 11:43:00,1.1177,1.11772,1.11762,1.11772,106900001.0
2006-08-21 11:44:00,1.1175,1.1177,1.1175,1.11767,40600000.0
2006-08-21 11:45:00,1.11775,1.11775,1.1177,1.1177,60799999.0
2006-08-21 11:46:00,1.11777,1.11783,1.11769,1.11783,85400000.0
2006-08-21 11:47:00,1.11787,1.11793,1.11787,1.11793,47200000.0
2006-08-21 11:48:00,1.11793,1.11796,1.11793,1.11793,44100000.0
2006-08-21 11:49:00,1.11815,1.11829,1.11811,1.11819,121899999.0
2006-08-21 11:50:00,1.11835,1.11847,1.11823,1.11838,179999999.0
2006-08-21 11:51:00,1.11842,1.1185,1.11833,1.11833,87200001.0
2006-08-21 11:52:00,1.11842,1.11853,1.11841,1.11841,115999999.0
2006-08-21 11:53:00,1.11835,1.11845,1.11835,1.11835,78900000.0
2006-08-21 11:54:00,1.11845,1.11845,1.11835,1.11838,108200001.0
2006-08-21 11:55:00,1.11847,1.11847,1.11817,1.11828,95399999.0
2006-08-21 11:56:00,1.11832,1.11838,1.1183,1.11838,63499999.0
2006-08-21 11:57:00,1.1184,1.11846,1.11827,1.11827,143099998.0
2006-08-21 11:58:00,1.11825,1.11837,1.11825,1.11832,128800004.0
2006-08-21 11:59:00,1.11837,1.11837,1.11823,1.11823,130999998.0
2006-08-21 12:00:00,1.11818,1.11818,1.11797,1.11798,63199999.0
2006-08-21 12:01:00,1.11797,1.11797,1.11784,1.11792,86400000.0
2006-08-21 12:02:00,1.11791,1.11791,1.11781,1.11781,67500000.0
2006-08-21 12:03:00,1.11772,1.11773,1.11763,1.11763,111400000.0
2006-08-21 12:04:00,1.1177,1.1177,1.11765,1.1177,89500000.0
2006-08-21 12:05:00,1.1177,1.11782,1.11769,1.11782,75400001.0
2006-08-21 12:06:00,1.11782,1.11782,1.11766,1.11766,133400002.0
2006-08-21 12:07:00,1.11768,1.11774,1.11762,1.1177,39400000.0
2006-08-21 12:08:00,1.11785,1.11785,1.1177,1.1177,165200000.0
2006-08-21 12:09:00,1.11782,1.11787,1.11779,1.11787,124600000.0
2006-08-21 12:10:00,1.11796,1.11811,1.11796,1.11808,63099999.0
2006-08-21 12:11:00,1.11807,1.11816,1.11807,1.11812,130999998.0
2006-08-21 12:12:00,1.11815,1.11864,1.11815,1.1185,189600001.0
2006-08-21 12:13:00,1.11843,1.11849,1.11838,1.11842,139700000.0
2006-08-21 12:14:00,1.11837,1.11839,1.11833,1.11833,59500000.0
2006-08-21 12:15:00,1.11831,1.11839,1.11827,1.11828,92000001.0
2006-08-21 12:16:00,1.1183,1.11835,1.11825,1.1183,33800000.0
2006-08-21 12:17:00,1.11835,1.11835,1.11825,1.11827,92799999.0
2006-08-21 12:18:00,1.1183,1.11833,1.11823,1.11823,129999996.0
2006-08-21 12:19:00,1.1183,1.1183,1.11814,1.11814,88200002.0
2006-08-21 12:20:00,1.1181,1.11815,1.11805,1.11805,139200003.0
2006-08-21 12:21:00,1.11803,1.11809,1.11797,1.11804,201300001.0
2006-08-21 12:22:00,1.11812,1.11813,1.11805,1.11813,83400002.0
2006-08-21 12:23:00,1.11815,1.11815,1.11805,1.1181,49600001.0
2006-08-21 12:24:00,1.11807,1.11807,1.118,1.11803,65200001.0
2006-08-21 12:25:00,1.11807,1.11815,1.11805,1.1181,104399999.0
2006-08-21 12:26:00,1.11818,1.11821,1.11814,1.1182,161500000.0
2006-08-21 12:27:00,1.11816,1.11819,1.11808,1.11818,72700000.0
2006-08-21 12:28:00,1.11807,1.1181,1.11802,1.1181,162199999.0
2006-08-21 12:29:00,1.11807,1.11815,1.11807,1.11808,113699999.0
2006-08-21 12:30:00,1.11817,1.1182,1.11808,1.11812,44700000.0
2006-08-21 12:31:00,1.11806,1.11834,1.11806,1.11834,145400000.0
2006-08-21 12:32:00,1.11822,1.11824,1.11813,1.11813,107400000.0
2006-08-21 12:33:00,1.11818,1.1182,1.1181,1.1181,124500004.0
2006-08-21 12:34:00,1.11804,1.11815,1.11797,1.11797,179100002.0
2006-08-21 12:35:00,1.11808,1.11808,1.11802,1.11802,16000000.0
2006-08-21 12:36:00,1.11813,1.11813,1.11801,1.11803,171399998.0
2006-08-21 12:37:00,1.11813,1.11828,1.11813,1.11821,121300003.0
2006-08-21 12:38:00,1.11824,1.11824,1.11813,1.11816,124100003.0
2006-08-21 12:39:00,1.11842,1.11842,1.11814,1.11814,97900000.0
2006-08-21 12:40:00,1.11818,1.11825,1.11811,1.11816,166700001.0
2006-08-21 12:41:00,1.11812,1.11818,1.11812,1.11818,120400002.0
2006-08-21 12:42:00,1.11815,1.11845,1.11815,1.11824,95300001.0
2006-08-21 12:43:00,1.1182,1.11829,1.11811,1.11813,60000000.0
2006-08-21 12:44:00,1.11808,1.11821,1.11808,1.11812,158800001.0
2006-08-21 12:45:00,1.11814,1.11822,1.11806,1.11813,124100003.0
2006-08-21 12:46:00,1.11817,1.11822,1.11812,1.11812,132400002.0
2006-08-21 12:47:00,1.11812,1.1182,1.11812,1.11815,43799999.0
2006-08-21 12:48:00,1.11825,1.11826,1.11811,1.11819,79400001.0
2006-08-21 12:49:00,1.11822,1.11822,1.11802,1.11809,107099998.0
2006-08-21 12:50:00,1.11822,1.11826,1.11815,1.1182,69800000.0
2006-08-21 12:51:00,1.11812,1.11845,1.11812,1.11845,69499998.0
2006-08-21 12:52:00,1.11843,1.11844,1.11831,1.11833,58500000.0
2006-08-21 12:53:00,1.11842,1.11849,1.11842,1.11849,82399999.0
2006-08-21 12:54:00,1.11853,1.11853,1.11847,1.11847,42900000.0
2006-08-21 12:55:00,1.11849,1.11863,1.11849,1.11863,102200001.0
2006-08-21 12:56:00,1.11869,1.11875,1.11866,1.11873,113200001.0
2006-08-21 12:57:00,1.11869,1.11877,1.11866,1.11877,93500001.0
2006-08-21 12:58:00,1.11882,1.11882,1.11856,1.11856,109900000.0
2006-08-21 12:59:00,1.11848,1.11865,1.11846,1.11865,73300000.0
2006-08-21 13:00:00,1.11861,1.11871,1.11856,1.11856,136900001.0
2006-08-21 13:01:00,1.11862,1.11862,1.1184,1.11848,65200001.0
2006-08-21 13:02:00,1.11842,1.1185,1.11842,1.11848,38000000.0
2006-08-21 13:03:00,1.1185,1.1185,1.11847,1.11847,64899999.0
2006-08-21 13:04:00,1.11847,1.11857,1.11845,1.11853,77599999.0
2006-08-21 13:05:00,1.1185,1.1185,1.1184,1.11849,93800000.0
2006-08-21 13:06:00,1.1185,1.11855,1.11848,1.1185,24600000.0
2006-08-21 13:07:00,1.1186,1.11861,1.11855,1.11855,68600001.0
2006-08-21 13:08:00,1.11859,1.11861,1.1185,1.11852,87400001.0
2006-08-21 13:09:00,1.1184,1.1184,1.11826,1.11826,57400000.0
2006-08-21 13:10:00,1.11831,1.11842,1.11831,1.11842,51100000.0
2006-08-21 13:11:00,1.11848,1.11851,1.11812,1.11812,90300002.0
2006-08-21 13:12:00,1.11801,1.11806,1.1179,1.11797,44799999.0
2006-08-21 13:13:00,1.11797,1.118,1.11797,1.118,21400000.0
2006-08-21 13:14:00,1.11802,1.11807,1.11802,1.11807,43799999.0
2006-08-21 13:15:00,1.11805,1.11815,1.11805,1.11815,51900000.0
2006-08-21 13:16:00,1.11804,1.11804,1.11802,1.11802,6500000.0
2006-08-21 13:17:00,1.11802,1.1181,1.11801,1.11801,63500000.0
2006-08-21 13:18:00,1.11799,1.11819,1.11799,1.11817,111699999.0
2006-08-21 13:19:00,1.1181,1.1181,1.1181,1.1181,67000002.0
2006-08-21 13:20:00,1.11809,1.11819,1.11808,1.11812,201600002.0
2006-08-21 13:21:00,1.1181,1.1181,1.1181,1.1181,8600000.0
2006-08-21 13:22:00,1.11802,1.11815,1.11802,1.1181,110800001.0
2006-08-21 13:23:00,1.11812,1.1183,1.11812,1.11818,166300002.0
2006-08-21 13:24:00,1.11815,1.11828,1.11815,1.11826,49699998.0
2006-08-21 13:25:00,1.11818,1.11818,1.11808,1.1181,124999999.0
2006-08-21 13:26:00,1.11805,1.1181,1.11805,1.11805,4800000.0
2006-08-21 13:27:00,1.1181,1.1181,1.11805,1.1181,54600000.0
2006-08-21 13:28:00,1.11812,1.11813,1.11811,1.11813,60399999.0
2006-08-21 13:29:00,1.11821,1.11835,1.11821,1.11825,153100005.0
2006-08-21 13:30:00,1.11834,1.11857,1.11834,1.11857,125599999.0
2006-08-21 13:31:00,1.11857,1.11871,1.11857,1.11857,53199999.0
2006-08-21 13:32:00,1.1186,1.1186,1.11858,1.11858,49200000.0
2006-08-21 13:33:00,1.11865,1.11865,1.11852,1.11858,123300002.0
2006-08-21 13:34:00,1.11853,1.11853,1.11847,1.11847,21999999.0
2006-08-21 13:35:00,1.11839,1.11843,1.11831,1.11843,226999995.0
2006-08-21 13:36:00,1.11839,1.11839,1.11834,1.11835,113600001.0
2006-08-21 13:37:00,1.11829,1.1185,1.11829,1.11834,114499997.0
2006-08-21 13:38:00,1.11843,1.11852,1.11843,1.11849,61400000.0
2006-08-21 13:39:00,1.11854,1.11884,1.11854,1.11884,121500002.0
2006-08-21 13:40:00,1.11882,1.11893,1.11882,1.11883,99499999.0
2006-08-21 13:41:00,1.11874,1.11887,1.11874,1.11877,82400000.0
2006-08-21 13:42:00,1.11885,1.11885,1.11872,1.11875,193000003.0
2006-08-21 13:43:00,1.11885,1.11885,1.11875,1.11875,59900002.0
2006-08-21 13:44:00,1.11877,1.1188,1.11872,1.11872,100600002.0
2006-08-21 13:45:00,1.11875,1.11885,1.11875,1.11885,23400000.0
2006-08-21 13:46:00,1.11885,1.11885,1.1188,1.1188,8000000.0
2006-08-21 13:47:00,1.11875,1.1188,1.11875,1.1188,129499999.0
2006-08-21 13:48:00,1.1188,1.1188,1.11875,1.11875,29900001.0
2006-08-21 13:49:00,1.1188,1.1188,1.11875,1.11875,53800000.0
2006-08-21 13:50:00,1.11875,1.11875,1.11845,1.11845,110700001.0
2006-08-21 13:51:00,1.11842,1.11847,1.11842,1.11847,76399999.0
2006-08-21 13:52:00,1.11836,1.11853,1.11836,1.11853,117400001.0
2006-08-21 13:53:00,1.11853,1.11858,1.11853,1.11858,8800000.0
2006-08-21 13:54:00,1.11851,1.11854,1.11851,1.11854,8600000.0
2006-08-21 13:55:00,1.11846,1.11854,1.11846,1.11854,60199999.0
2006-08-21 13:56:00,1.11854,1.11862,1.11849,1.11852,120900001.0
2006-08-21 13:57:00,1.11845,1.11855,1.1183,1.1185,122099997.0
2006-08-21 13:58:00,1.11852,1.11856,1.11852,1.11853,23000000.0
2006-08-21 13:59:00,1.11864,1.11874,1.11857,1.1186,144300001.0
2006-08-21 14:00:00,1.11861,1.11868,1.11861,1.11868,4200000.0
2006-08-21 14:01:00,1.11859,1.11874,1.11855,1.11861,53500001.0
2006-08-21 14:02:00,1.1186,1.1186,1.11845,1.11845,43900000.0
2006-08-21 14:03:00,1.11834,1.1184,1.11834,1.11838,84400002.0
2006-08-21 14:04:00,1.11821,1.11827,1.11821,1.11827,4000000.0
2006-08-21 14:05:00,1.11825,1.1183,1.1182,1.11825,89899998.0
2006-08-21 14:06:00,1.11816,1.11816,1.11791,1.11799,51600002.0
2006-08-21 14:07:00,1.11798,1.11811,1.11798,1.11811,50699999.0
2006-08-21 14:08:00,1.11811,1.11811,1.11801,1.11801,13500000.0
2006-08-21 14:09:00,1.1178,1.1178,1.11751,1.11777,150600001.0
2006-08-21 14:10:00,1.11802,1.11825,1.11802,1.11825,158800002.0
2006-08-21 14:11:00,1.11833,1.11845,1.11833,1.11845,68800000.0
2006-08-21 14:12:00,1.11843,1.11851,1.11835,1.11835,130700001.0
2006-08-21 14:13:00,1.1181,1.1181,1.1179,1.1179,26300000.0
2006-08-21 14:14:00,1.11765,1.11781,1.11763,1.1177,71200001.0
2006-08-21 14:15:00,1.11767,1.11781,1.11767,1.11775,201400003.0
2006-08-21 14:16:00,1.11773,1.11773,1.11728,1.11733,59400000.0
2006-08-21 14:17:00,1.11752,1.11755,1.11728,1.11744,119700000.0
2006-08-21 14:18:00,1.11752,1.11758,1.11748,1.11754,27100000.0
2006-08-21 14:19:00,1.1176,1.11762,1.11748,1.11748,77600000.0
2006-08-21 14:20:00,1.11753,1.11767,1.11753,1.11765,122000001.0
2006-08-21 14:21:00,1.11767,1.11767,1.11743,1.1175,100300000.0
2006-08-21 14:22:00,1.11777,1.11791,1.1177,1.11785,73200001.0
2006-08-21 14:23:00,1.11808,1.11813,1.11799,1.11799,27200000.0
2006-08-21 14:24:00,1.11802,1.11802,1.11777,1.11777,113600000.0
2006-08-21 14:25:00,1.11772,1.11792,1.11772,1.11791,54600000.0
2006-08-21 14:26:00,1.11793,1.11815,1.11793,1.11798,32700000.0
2006-08-21 14:27:00,1.11797,1.11798,1.11782,1.11782,149999999.0
2006-08-21 14:28:00,1.11784,1.11805,1.11784,1.11805,100300000.0
2006-08-21 14:29:00,1.11787,1.11818,1.1177,1.11818,76000002.0
2006-08-21 14:30:00,1.11912,1.12084,1.11912,1.1202,63899998.0
2006-08-21 14:31:00,1.12005,1.12067,1.12005,1.12066,66500000.0
2006-08-21 14:32:00,1.1207,1.12073,1.12037,1.12044,135399998.0
2006-08-21 14:33:00,1.12038,1.12038,1.12015,1.12021,70800000.0
2006-08-21 14:34:00,1.12015,1.12035,1.12008,1.12035,88099999.0
2006-08-21 14:35:00,1.12055,1.12069,1.12049,1.12057,101299999.0
2006-08-21 14:36:00,1.1206,1.1206,1.12015,1.12015,84700003.0
2006-08-21 14:37:00,1.12012,1.12028,1.12012,1.12028,79899999.0
2006-08-21 14:38:00,1.12031,1.12035,1.12015,1.12035,199100007.0
2006-08-21 14:39:00,1.12037,1.12038,1.12022,1.12035,106400001.0
2006-08-21 14:40:00,1.12028,1.12028,1.12005,1.12022,73900000.0
2006-08-21 14:41:00,1.12027,1.1205,1.12024,1.12039,128500000.0
2006-08-21 14:42:00,1.12051,1.12059,1.12043,1.12043,76800000.0
2006-08-21 14:43:00,1.12028,1.12028,1.11978,1.11978,66300002.0
2006-08-21 14:44:00,1.11967,1.12,1.11967,1.11995,79100002.0
2006-08-21 14:45:00,1.11998,1.11998,1.11965,1.11965,51500000.0
2006-08-21 14:46:00,1.11964,1.12002,1.11964,1.12001,80299998.0
2006-08-21 14:47:00,1.12,1.12,1.12,1.12,26300000.0
2006-08-21 14:48:00,1.12,1.12005,1.12,1.12005,3200000.0
2006-08-21 14:49:00,1.12005,1.12015,1.12005,1.12009,71900001.0
2006-08-21 14:50:00,1.12016,1.12028,1.12007,1.12012,189700002.0
2006-08-21 14:51:00,1.12009,1.12028,1.11974,1.11974,88399999.0
2006-08-21 14:52:00,1.1197,1.1197,1.11904,1.11904,56600000.0
2006-08-21 14:53:00,1.11917,1.11955,1.11917,1.11945,70999997.0
2006-08-21 14:54:00,1.11944,1.11966,1.11944,1.1196,94000001.0
2006-08-21 14:55:00,1.11965,1.11965,1.11955,1.11965,143099999.0
2006-08-21 14:56:00,1.11962,1.11975,1.11962,1.11975,15300000.0
2006-08-21 14:57:00,1.11965,1.12002,1.11961,1.11978,129000001.0
2006-08-21 14:58:00,1.11968,1.11968,1.11948,1.11948,100099999.0
2006-08-21 14:59:00,1.11964,1.11972,1.11964,1.1197,103000002.0
2006-08-21 15:00:00,1.11963,1.11963,1.11939,1.11939,78400001.0
2006-08-21 15:01:00,1.11923,1.11942,1.11923,1.11938,43100000.0
2006-08-21 15:02:00,1.11933,1.11942,1.11904,1.11904,83499999.0
2006-08-21 15:03:00,1.11873,1.11873,1.11827,1.11847,105500001.0
2006-08-21 15:04:00,1.11852,1.11859,1.11849,1.11852,48800001.0
2006-08-21 15:05:00,1.11852,1.1186,1.11847,1.11856,97099998.0
2006-08-21 15:06:00,1.1185,1.11852,1.11848,1.1185,77099998.0
2006-08-21 15:07:00,1.1184,1.1184,1.1182,1.11831,66599999.0
2006-08-21 15:08:00,1.11824,1.11838,1.11824,1.11832,71399998.0
2006-08-21 15:09:00,1.11833,1.11833,1.11813,1.1182,115500001.0
2006-08-21 15:10:00,1.11805,1.11805,1.11795,1.11795,32100000.0
2006-08-21 15:11:00,1.11777,1.11777,1.11759,1.11774,167800000.0
2006-08-21 15:12:00,1.11768,1.1178,1.1176,1.1177,177600001.0
2006-08-21 15:13:00,1.11768,1.11787,1.11768,1.11787,121500000.0
2006-08-21 15:14:00,1.11794,1.11802,1.11794,1.11795,108000000.0
2006-08-21 15:15:00,1.11811,1.11811,1.11807,1.11809,44800000.0
2006-08-21 15:16:00,1.11813,1.11825,1.11813,1.11825,28400000.0
2006-08-21 15:17:00,1.1183,1.11846,1.11823,1.11831,91700001.0
2006-08-21 15:18:00,1.11823,1.11823,1.11808,1.11808,81700000.0
2006-08-21 15:19:00,1.11803,1.11815,1.11803,1.11811,50300000.0
2006-08-21 15:20:00,1.11822,1.11843,1.11822,1.11843,80700000.0
2006-08-21 15:21:00,1.11835,1.11845,1.11834,1.11844,167800001.0
2006-08-21 15:22:00,1.11845,1.11852,1.11842,1.11842,95000002.0
2006-08-21 15:23:00,1.11827,1.11827,1.11814,1.11814,77500000.0
2006-08-21 15:24:00,1.11821,1.11831,1.1182,1.11821,119999999.0
2006-08-21 15:25:00,1.11805,1.11805,1.11777,1.11779,74700002.0
2006-08-21 15:26:00,1.11788,1.11798,1.11787,1.11798,82900000.0
2006-08-21 15:27:00,1.11808,1.11808,1.11798,1.11801,117900003.0
2006-08-21 15:28:00,1.11792,1.11798,1.11783,1.11783,50900000.0
2006-08-21 15:29:00,1.1178,1.1178,1.1176,1.1176,35000000.0
2006-08-21 15:30:00,1.11757,1.11779,1.11757,1.11777,87900001.0
2006-08-21 15:31:00,1.11784,1.11793,1.1178,1.11787,80400003.0
2006-08-21 15:32:00,1.11785,1.11801,1.1178,1.11801,91099999.0
2006-08-21 15:33:00,1.11801,1.11812,1.11791,1.11812,114200000.0
2006-08-21 15:34:00,1.11831,1.11838,1.11826,1.11838,169499999.0
2006-08-21 15:35:00,1.11837,1.11837,1.11825,1.11825,73899999.0
2006-08-21 15:36:00,1.11824,1.11835,1.1182,1.1182,123100004.0
2006-08-21 15:37:00,1.11812,1.11812,1.11786,1.11792,98500000.0
2006-08-21 15:38:00,1.11788,1.11811,1.11788,1.11803,159299999.0
2006-08-21 15:39:00,1.11795,1.11795,1.11768,1.11787,142900002.0
2006-08-21 15:40:00,1.11789,1.11791,1.1178,1.11782,73299998.0
2006-08-21 15:41:00,1.11773,1.11787,1.11773,1.11782,132100004.0
2006-08-21 15:42:00,1.11775,1.1178,1.11772,1.11775,79999998.0
2006-08-21 15:43:00,1.11775,1.11775,1.11756,1.11768,91400000.0
2006-08-21 15:44:00,1.11771,1.11773,1.11764,1.11771,79800001.0
2006-08-21 15:45:00,1.11767,1.11783,1.11767,1.11776,119600002.0
2006-08-21 15:46:00,1.11762,1.11775,1.11762,1.1177,161400002.0
2006-08-21 15:47:00,1.11774,1.11788,1.11774,1.11774,15300000.0
2006-08-21 15:48:00,1.11782,1.11788,1.11775,1.11776,113800002.0
2006-08-21 15:49:00,1.11782,1.11788,1.11773,1.11782,125999998.0
2006-08-21 15:50:00,1.11782,1.11795,1.1178,1.11781,61500001.0
2006-08-21 15:51:00,1.11775,1.11775,1.11775,1.11775,17500000.0
2006-08-21 15:52:00,1.11769,1.11769,1.11749,1.11749,69300000.0
2006-08-21 15:53:00,1.11738,1.11738,1.11667,1.11667,61300000.0
2006-08-21 15:54:00,1.11658,1.11693,1.11656,1.11693,58600000.0
2006-08-21 15:55:00,1.11686,1.11693,1.11675,1.11675,142700001.0
2006-08-21 15:56:00,1.11664,1.11664,1.11652,1.11657,68800001.0
2006-08-21 15:57:00,1.11659,1.11666,1.11656,1.11663,48700000.0
2006-08-21 15:58:00,1.11678,1.11705,1.11678,1.11697,117899997.0
2006-08-21 15:59:00,1.11681,1.11695,1.11676,1.11695,91900001.0
2006-08-21 16:00:00,1.1169,1.11699,1.11668,1.11675,87600001.0
2006-08-21 16:01:00,1.11679,1.117,1.11679,1.117,90200000.0
2006-08-21 16:02:00,1.11697,1.11697,1.11683,1.11696,170600001.0
2006-08-21 16:03:00,1.117,1.11718,1.1169,1.1169,98400002.0
2006-08-21 16:04:00,1.11689,1.11705,1.11689,1.11699,120999999.0
2006-08-21 16:05:00,1.11698,1.11704,1.11694,1.11696,125400002.0
2006-08-21 16:06:00,1.11692,1.11692,1.11674,1.1168,92600002.0
2006-08-21 16:07:00,1.1168,1.1168,1.11664,1.11671,79199999.0
2006-08-21 16:08:00,1.11675,1.11713,1.11674,1.11713,133900000.0
2006-08-21 16:09:00,1.11711,1.11711,1.11699,1.117,64899999.0
2006-08-21 16:10:00,1.11699,1.11748,1.11679,1.11748,95700001.0
2006-08-21 16:11:00,1.11754,1.11754,1.11724,1.11738,133000001.0
2006-08-21 16:12:00,1.11743,1.11743,1.11727,1.11741,117599999.0
2006-08-21 16:13:00,1.11743,1.11743,1.11722,1.11733,72400000.0
2006-08-21 16:14:00,1.11723,1.11739,1.11718,1.11739,119000000.0
2006-08-21 16:15:00,1.11732,1.11737,1.11732,1.11732,31700001.0
2006-08-21 16:16:00,1.11733,1.11733,1.11727,1.11727,8500000.0
2006-08-21 16:17:00,1.11737,1.11765,1.11737,1.11751,124400000.0
2006-08-21 16:18:00,1.1176,1.11783,1.1176,1.11783,75099999.0
2006-08-21 16:19:00,1.11777,1.11777,1.11751,1.11752,34100000.0
2006-08-21 16:20:00,1.11749,1.11765,1.11749,1.11765,111200001.0
2006-08-21 16:21:00,1.11761,1.11767,1.11756,1.11767,109899998.0
2006-08-21 16:22:00,1.11764,1.11781,1.11763,1.1177,138200000.0
2006-08-21 16:23:00,1.11774,1.11774,1.11757,1.11757,91500000.0
2006-08-21 16:24:00,1.11758,1.11759,1.11753,1.11755,78899999.0
2006-08-21 16:25:00,1.11761,1.11768,1.11761,1.11768,84500001.0
2006-08-21 16:26:00,1.11765,1.11769,1.11759,1.11762,156600002.0
2006-08-21 16:27:00,1.11758,1.11762,1.11749,1.11762,79000000.0
2006-08-21 16:28:00,1.11766,1.11791,1.11766,1.1177,98399999.0
2006-08-21 16:29:00,1.11769,1.11769,1.11759,1.11759,30399999.0
2006-08-21 16:30:00,1.11781,1.11796,1.1177,1.11796,193300001.0
2006-08-21 16:31:00,1.11783,1.11808,1.1177,1.11777,81300000.0
2006-08-21 16:32:00,1.11772,1.11785,1.11769,1.11777,91200000.0
2006-08-21 16:33:00,1.11765,1.11765,1.11752,1.11752,35100000.0
2006-08-21 16:34:00,1.11735,1.11753,1.11735,1.11737,100700000.0
2006-08-21 16:35:00,1.11751,1.11763,1.11751,1.11761,55199999.0
2006-08-21 16:36:00,1.11757,1.11768,1.11757,1.11768,12600000.0
2006-08-21 16:37:00,1.11773,1.11776,1.11768,1.11772,14600000.0
2006-08-21 16:38:00,1.11773,1.11787,1.11772,1.11772,91700002.0
2006-08-21 16:39:00,1.11779,1.11783,1.11769,1.11783,188599997.0
2006-08-21 16:40:00,1.11774,1.11776,1.11774,1.11776,50399999.0
2006-08-21 16:41:00,1.11755,1.11755,1.11746,1.11755,81400000.0
2006-08-21 16:42:00,1.11767,1.11767,1.11758,1.11758,10400000.0
2006-08-21 16:43:00,1.11755,1.11765,1.11755,1.1176,117300001.0
2006-08-21 16:44:00,1.1176,1.1176,1.11745,1.11752,45199999.0
2006-08-21 16:45:00,1.11755,1.11755,1.11745,1.11755,142999998.0
2006-08-21 16:46:00,1.11752,1.11757,1.11748,1.11753,82400000.0
2006-08-21 16:47:00,1.11758,1.11758,1.11752,1.11752,9800000.0
2006-08-21 16:48:00,1.11742,1.11748,1.11737,1.11748,85600000.0
2006-08-21 16:49:00,1.11747,1.11751,1.11742,1.11747,197700001.0
2006-08-21 16:50:00,1.11741,1.11752,1.11738,1.11738,112200001.0
2006-08-21 16:51:00,1.11727,1.11727,1.117,1.117,116200001.0
2006-08-21 16:52:00,1.11698,1.11705,1.11698,1.11705,39100000.0
2006-08-21 16:53:00,1.1169,1.1169,1.11685,1.11685,117699999.0
2006-08-21 16:54:00,1.11691,1.11702,1.11689,1.11697,31300000.0
2006-08-21 16:55:00,1.11699,1.11704,1.11699,1.11704,49499999.0
2006-08-21 16:56:00,1.11719,1.11733,1.11709,1.11733,140199999.0
2006-08-21 16:57:00,1.11745,1.11745,1.11734,1.11734,56200000.0
2006-08-21 16:58:00,1.1172,1.1172,1.11704,1.11705,120500005.0
2006-08-21 16:59:00,1.11698,1.11698,1.1167,1.1167,52500000.0
2006-08-21 17:00:00,1.1166,1.11682,1.11647,1.11682,106500000.0
2006-08-21 17:01:00,1.11685,1.11685,1.11667,1.11678,175200001.0
2006-08-21 17:02:00,1.11685,1.11685,1.11675,1.11675,95000000.0
2006-08-21 17:03:00,1.11683,1.11692,1.11681,1.1169,133400003.0
2006-08-21 17:04:00,1.1168,1.11697,1.1168,1.11692,89200001.0
2006-08-21 17:05:00,1.11686,1.11686,1.11684,1.11684,44799999.0
2006-08-21 17:06:00,1.11684,1.11696,1.11684,1.11688,95899999.0
2006-08-21 17:07:00,1.1169,1.11691,1.11677,1.11691,14500000.0
2006-08-21 17:08:00,1.11688,1.11689,1.11685,1.11688,64000000.0
2006-08-21 17:09:00,1.11692,1.11713,1.11687,1.11713,86300001.0
2006-08-21 17:10:00,1.11705,1.11705,1.11685,1.11699,140700002.0
2006-08-21 17:11:00,1.11691,1.11708,1.11691,1.11693,59199997.0
2006-08-21 17:12:00,1.11693,1.11711,1.11693,1.11711,101800000.0
2006-08-21 17:13:00,1.11705,1.1171,1.11695,1.11707,62400002.0
2006-08-21 17:14:00,1.11709,1.1173,1.11709,1.1173,45200000.0
2006-08-21 17:15:00,1.11735,1.11754,1.11735,1.11745,125799998.0
2006-08-21 17:16:00,1.1174,1.1174,1.11735,1.11735,44399998.0
2006-08-21 17:17:00,1.1174,1.1174,1.11735,1.11735,10400000.0
2006-08-21 17:18:00,1.11751,1.11754,1.11751,1.11754,16500000.0
2006-08-21 17:19:00,1.11773,1.11788,1.11773,1.1178,32800000.0
2006-08-21 17:20:00,1.11782,1.11791,1.11773,1.11782,75700000.0
2006-08-21 17:21:00,1.11782,1.1179,1.11781,1.11782,138699998.0
2006-08-21 17:22:00,1.11789,1.11806,1.11789,1.11802,16800000.0
2006-08-21 17:23:00,1.11825,1.11841,1.11825,1.11841,91999998.0
2006-08-21 17:24:00,1.11842,1.11842,1.1183,1.1183,9400000.0
2006-08-21 17:25:00,1.1183,1.1183,1.1183,1.1183,19900000.0
2006-08-21 17:26:00,1.11836,1.1187,1.11836,1.11865,73499999.0
2006-08-21 17:27:00,1.11858,1.11867,1.11842,1.11858,71200001.0
2006-08-21 17:28:00,1.11852,1.11858,1.11852,1.11858,25300000.0
2006-08-21 17:29:00,1.11847,1.11847,1.11818,1.11822,202499997.0
2006-08-21 17:30:00,1.11821,1.11829,1.11819,1.11822,89299999.0
2006-08-21 17:31:00,1.11825,1.11828,1.11822,1.11822,76200002.0
2006-08-21 17:32:00,1.11817,1.1182,1.11815,1.1182,93199997.0
2006-08-21 17:33:00,1.11822,1.11822,1.11818,1.11818,7200000.0
2006-08-21 17:34:00,1.11829,1.11832,1.1182,1.11825,280899997.0
2006-08-21 17:35:00,1.1182,1.11824,1.11816,1.11816,90500002.0
2006-08-21 17:36:00,1.11784,1.11824,1.11784,1.11818,156799999.0
2006-08-21 17:37:00,1.11827,1.11843,1.11827,1.11832,110100000.0
2006-08-21 17:38:00,1.11834,1.11842,1.11826,1.11826,106300000.0
2006-08-21 17:39:00,1.1183,1.11833,1.11828,1.1183,33700000.0
2006-08-21 17:40:00,1.11836,1.11836,1.11823,1.11828,67400001.0
2006-08-21 17:41:00,1.1182,1.1182,1.11817,1.1182,49399999.0
2006-08-21 17:42:00,1.11817,1.11823,1.11817,1.11823,53800000.0
2006-08-21 17:43:00,1.11825,1.11825,1.11812,1.11824,54300001.0
2006-08-21 17:44:00,1.11817,1.11825,1.11807,1.11825,120000001.0
2006-08-21 17:45:00,1.11817,1.11817,1.11813,1.11813,62400002.0
2006-08-21 17:46:00,1.11815,1.11816,1.11813,1.11813,16000000.0
2006-08-21 17:47:00,1.1181,1.1181,1.11791,1.11791,85499999.0
2006-08-21 17:48:00,1.11795,1.11795,1.11795,1.11795,30400000.0
2006-08-21 17:49:00,1.11793,1.11793,1.11781,1.11788,85999998.0
2006-08-21 17:50:00,1.11792,1.11794,1.11786,1.1179,72700000.0
2006-08-21 17:51:00,1.11793,1.11801,1.1179,1.1179,78500000.0
2006-08-21 17:52:00,1.11812,1.11813,1.11812,1.11813,42000000.0
2006-08-21 17:53:00,1.11813,1.1182,1.11813,1.11815,124600001.0
2006-08-21 17:54:00,1.1182,1.11833,1.1182,1.11833,87200000.0
2006-08-21 17:55:00,1.11826,1.11826,1.11807,1.11819,121899998.0
2006-08-21 17:56:00,1.11819,1.11829,1.11812,1.11812,80400001.0
2006-08-21 17:57:00,1.11825,1.11825,1.11817,1.1182,120000000.0
2006-08-21 17:58:00,1.11819,1.11825,1.11813,1.11825,83300001.0
2006-08-21 17:59:00,1.11827,1.11831,1.11823,1.11823,23300000.0
2006-08-21 18:00:00,1.11818,1.11824,1.11804,1.11824,130299999.0
2006-08-21 18:01:00,1.11818,1.11822,1.11808,1.11815,636199998.0
2006-08-21 18:02:00,1.11823,1.11825,1.11815,1.11818,968800003.0
2006-08-21 18:03:00,1.11817,1.11834,1.11817,1.1182,829299999.0
2006-08-21 18:04:00,1.1182,1.11828,1.11815,1.11815,726400001.0
2006-08-21 18:05:00,1.11817,1.11818,1.11801,1.11812,867700007.0
2006-08-21 18:06:00,1.11807,1.11809,1.11793,1.11809,695899995.0
2006-08-21 18:07:00,1.1181,1.11817,1.11805,1.1181,1192500006.0
2006-08-21 18:08:00,1.11809,1.11809,1.11787,1.11788,950600005.0
2006-08-21 18:09:00,1.11784,1.11786,1.11764,1.11765,603700001.0
2006-08-21 18:10:00,1.11776,1.11834,1.11776,1.11828,710299997.0
2006-08-21 18:11:00,1.11847,1.11852,1.11834,1.1184,818400003.0
2006-08-21 18:12:00,1.11828,1.11828,1.11812,1.11814,82399999.0
2006-08-21 18:13:00,1.11818,1.11818,1.11793,1.11794,379000002.0
2006-08-21 18:14:00,1.11787,1.11787,1.1176,1.11763,490400002.0
2006-08-21 18:15:00,1.11757,1.11772,1.11753,1.11753,662099996.0
2006-08-21 18:16:00,1.11761,1.11785,1.11761,1.11773,376700002.0
2006-08-21 18:17:00,1.1177,1.11777,1.11762,1.11772,1041400007.0
2006-08-21 18:18:00,1.1177,1.11775,1.11765,1.11767,606000004.0
2006-08-21 18:19:00,1.11775,1.11777,1.11767,1.11772,185200001.0
2006-08-21 18:20:00,1.11767,1.11767,1.11725,1.11735,607500000.0
2006-08-21 18:21:00,1.11742,1.11745,1.11734,1.11735,93300000.0
2006-08-21 18:22:00,1.1174,1.11747,1.1174,1.11745,208900000.0
2006-08-21 18:23:00,1.11744,1.11748,1.11738,1.11748,372900001.0
2006-08-21 18:24:00,1.11754,1.11781,1.11747,1.11764,627199993.0
2006-08-21 18:25:00,1.11766,1.11781,1.11761,1.11781,480599997.0
2006-08-21 18:26:00,1.11782,1.11785,1.11764,1.11767,1047300001.0
2006-08-21 18:27:00,1.1176,1.1176,1.11755,1.11757,470800004.0
2006-08-21 18:28:00,1.1176,1.11772,1.1176,1.11761,378900000.0
2006-08-21 18:29:00,1.11763,1.11767,1.1176,1.11762,282900004.0
2006-08-21 18:30:00,1.1176,1.1176,1.11744,1.11758,814300001.0
2006-08-21 18:31:00,1.11763,1.11792,1.11763,1.11792,497200000.0
2006-08-21 18:32:00,1.11793,1.11794,1.11771,1.11774,349000003.0
2006-08-21 18:33:00,1.1177,1.11777,1.11765,1.11772,419600003.0
2006-08-21 18:34:00,1.11771,1.11773,1.11763,1.11767,423700002.0
2006-08-21 18:35:00,1.11765,1.11765,1.11755,1.1176,500699999.0
2006-08-21 18:36:00,1.1176,1.11762,1.11752,1.11753,369399999.0
2006-08-21 18:37:00,1.11752,1.1176,1.11752,1.11753,74299999.0
2006-08-21 18:38:00,1.11757,1.1176,1.1175,1.1176,182500000.0
2006-08-21 18:39:00,1.1176,1.11762,1.11755,1.1176,332900003.0
2006-08-21 18:40:00,1.1176,1.11765,1.11755,1.1176,631299999.0
2006-08-21 18:41:00,1.11762,1.11777,1.1176,1.11764,357700008.0
2006-08-21 18:42:00,1.11771,1.11782,1.11764,1.11782,409399997.0
2006-08-21 18:43:00,1.11784,1.11784,1.1177,1.11778,406400002.0
2006-08-21 18:44:00,1.1178,1.11785,1.11775,1.1178,393499997.0
2006-08-21 18:45:00,1.11783,1.11787,1.11772,1.11777,382900000.0
2006-08-21 18:46:00,1.11783,1.1179,1.11781,1.11783,324100003.0
2006-08-21 18:47:00,1.11784,1.11793,1.11783,1.11785,55599999.0
2006-08-21 18:48:00,1.11792,1.11798,1.11791,1.11795,138099997.0
2006-08-21 18:49:00,1.11792,1.11792,1.11775,1.11778,66600001.0
2006-08-21 18:50:00,1.1177,1.1177,1.11761,1.11767,67099999.0
2006-08-21 18:51:00,1.1176,1.11763,1.11754,1.11759,142999998.0
2006-08-21 18:52:00,1.11756,1.11756,1.11738,1.11743,171599999.0
2006-08-21 18:53:00,1.1174,1.11745,1.11733,1.11735,562999992.0
2006-08-21 18:54:00,1.11737,1.11741,1.11733,1.11736,306699999.0
2006-08-21 18:55:00,1.11735,1.11741,1.11732,1.11734,363700002.0
2006-08-21 18:56:00,1.11734,1.11738,1.11734,1.11735,264200001.0
2006-08-21 18:57:00,1.11735,1.11751,1.11733,1.1174,249600000.0
2006-08-21 18:58:00,1.11745,1.11746,1.11738,1.11738,78400001.0
2006-08-21 18:59:00,1.11745,1.11761,1.11744,1.11751,594300000.0
2006-08-21 19:00:00,1.11754,1.11769,1.11754,1.11762,316700001.0
2006-08-21 19:01:00,1.1176,1.1176,1.11755,1.11755,70700001.0
2006-08-21 19:02:00,1.11763,1.11767,1.11759,1.11767,292999997.0
2006-08-21 19:03:00,1.11767,1.11771,1.11756,1.11756,560800001.0
2006-08-21 19:04:00,1.1176,1.11765,1.11752,1.11755,148400000.0
2006-08-21 19:05:00,1.11755,1.1176,1.11752,1.11757,328100000.0
2006-08-21 19:06:00,1.11763,1.11772,1.11758,1.1176,426300003.0
2006-08-21 19:07:00,1.11761,1.11772,1.11761,1.11772,72199999.0
2006-08-21 19:08:00,1.1177,1.11771,1.11759,1.11764,661900002.0
2006-08-21 19:09:00,1.11765,1.11772,1.11762,1.11765,629300006.0
2006-08-21 19:10:00,1.1177,1.1177,1.11765,1.11765,87599998.0
2006-08-21 19:11:00,1.11767,1.1178,1.11764,1.11779,382300006.0
2006-08-21 19:12:00,1.11787,1.118,1.11787,1.11788,188899997.0
2006-08-21 19:13:00,1.11785,1.1179,1.11783,1.11785,152399998.0
2006-08-21 19:14:00,1.11784,1.11803,1.11784,1.11795,307100001.0
2006-08-21 19:15:00,1.1179,1.1179,1.11785,1.1179,494800002.0
2006-08-21 19:16:00,1.1179,1.11793,1.11788,1.1179,257400003.0
2006-08-21 19:17:00,1.1179,1.11795,1.11785,1.11793,243599999.0
2006-08-21 19:18:00,1.11793,1.11795,1.11783,1.11788,545600001.0
2006-08-21 19:19:00,1.11783,1.11793,1.11783,1.1179,91200000.0
2006-08-21 19:20:00,1.11795,1.11815,1.11795,1.11804,187400000.0
2006-08-21 19:21:00,1.11812,1.11831,1.11806,1.11812,253700009.0
2006-08-21 19:22:00,1.1181,1.1181,1.11805,1.1181,207100000.0
2006-08-21 19:23:00,1.11811,1.11816,1.11811,1.11816,32000000.0
2006-08-21 19:24:00,1.11822,1.11822,1.11818,1.11818,60500000.0
2006-08-21 19:25:00,1.1181,1.1181,1.1181,1.1181,159000003.0
2006-08-21 19:26:00,1.1181,1.1181,1.11805,1.11805,12000000.0
2006-08-21 19:27:00,1.1181,1.11813,1.11803,1.11805,226300000.0
2006-08-21 19:28:00,1.1181,1.11815,1.1181,1.1181,134899999.0
2006-08-21 19:29:00,1.1181,1.1181,1.11805,1.1181,111500001.0
2006-08-21 19:30:00,1.11815,1.11815,1.11805,1.1181,193800000.0
2006-08-21 19:31:00,1.1181,1.1181,1.1181,1.1181,149699999.0
2006-08-21 19:32:00,1.11806,1.11807,1.11797,1.11797,72300000.0
2006-08-21 19:33:00,1.11804,1.11811,1.11792,1.11795,328099999.0
2006-08-21 19:34:00,1.11797,1.11807,1.11797,1.11807,22700000.0
2006-08-21 19:35:00,1.11807,1.11807,1.11803,1.11803,19200000.0
2006-08-21 19:36:00,1.118,1.11808,1.11793,1.11793,83600000.0
2006-08-21 19:37:00,1.11797,1.11803,1.11786,1.11798,525599998.0
2006-08-21 19:38:00,1.11795,1.11802,1.11775,1.11777,239599996.0
2006-08-21 19:39:00,1.11775,1.11787,1.11772,1.11772,294500002.0
2006-08-21 19:40:00,1.11775,1.11775,1.1177,1.11775,194999999.0
2006-08-21 19:41:00,1.11771,1.11777,1.11771,1.11773,301800004.0
2006-08-21 19:42:00,1.1177,1.11775,1.11767,1.11772,201999998.0
2006-08-21 19:43:00,1.11774,1.11774,1.11754,1.1176,145000000.0
2006-08-21 19:44:00,1.11758,1.11758,1.11749,1.11749,77800000.0
2006-08-21 19:45:00,1.11751,1.11756,1.11747,1.11747,128500001.0
2006-08-21 19:46:00,1.11752,1.11758,1.11752,1.11758,59700001.0
2006-08-21 19:47:00,1.1176,1.1176,1.1176,1.1176,36500002.0
2006-08-21 19:48:00,1.1176,1.1176,1.1176,1.1176,30300000.0
2006-08-21 19:49:00,1.11762,1.1177,1.11762,1.11768,281900003.0
2006-08-21 19:50:00,1.11769,1.11769,1.11761,1.11763,31800000.0
2006-08-21 19:51:00,1.11759,1.11766,1.11759,1.11762,141700000.0
2006-08-21 19:52:00,1.11762,1.1177,1.11758,1.11762,31600000.0
2006-08-21 19:53:00,1.11762,1.11771,1.11762,1.1177,107299999.0
2006-08-21 19:54:00,1.1177,1.1177,1.1177,1.1177,46299998.0
2006-08-21 19:55:00,1.11779,1.11779,1.11744,1.11758,93000000.0
2006-08-21 19:56:00,1.11756,1.11764,1.11754,1.11755,208799999.0
2006-08-21 19:57:00,1.11754,1.11758,1.11749,1.11758,205500000.0
2006-08-21 19:58:00,1.1176,1.1176,1.1175,1.1175,58799999.0
2006-08-21 19:59:00,1.1175,1.1175,1.11739,1.11743,144500000.0
2006-08-21 20:00:00,1.11765,1.11798,1.11765,1.11774,23900000.0
2006-08-21 20:01:00,1.11757,1.11757,1.11748,1.11751,60300000.0
2006-08-21 20:02:00,1.11756,1.11767,1.11748,1.1176,71499999.0
2006-08-21 20:03:00,1.11763,1.1177,1.11756,1.11758,616300003.0
2006-08-21 20:04:00,1.11763,1.11763,1.11747,1.11747,112299998.0
2006-08-21 20:05:00,1.11743,1.11743,1.11718,1.11728,96900000.0
2006-08-21 20:06:00,1.11738,1.11738,1.11734,1.11735,96799999.0
2006-08-21 20:07:00,1.11733,1.11735,1.11709,1.11712,259100001.0
2006-08-21 20:08:00,1.11711,1.11722,1.11711,1.11722,574100004.0
2006-08-21 20:09:00,1.11719,1.11726,1.11713,1.11715,243199999.0
2006-08-21 20:10:00,1.11712,1.1172,1.11708,1.11718,137800001.0
2006-08-21 20:11:00,1.1172,1.1172,1.1172,1.1172,267500002.0
2006-08-21 20:12:00,1.11723,1.11738,1.11723,1.11737,679200000.0
2006-08-21 20:13:00,1.11741,1.11743,1.11736,1.11743,124599998.0
2006-08-21 20:14:00,1.11739,1.11752,1.11739,1.11741,156499999.0
2006-08-21 20:15:00,1.11745,1.11749,1.11732,1.11743,525100003.0
2006-08-21 20:16:00,1.11743,1.11749,1.11736,1.11738,519100003.0
2006-08-21 20:17:00,1.11738,1.11752,1.11732,1.11738,295200003.0
2006-08-21 20:18:00,1.11738,1.11741,1.11726,1.1174,149000000.0
2006-08-21 20:19:00,1.11738,1.11741,1.1173,1.11738,108000001.0
2006-08-21 20:20:00,1.11739,1.11752,1.11733,1.1174,273599999.0
2006-08-21 20:21:00,1.11742,1.11761,1.11742,1.11748,402500003.0
2006-08-21 20:22:00,1.11756,1.1176,1.11746,1.11748,374599999.0
2006-08-21 20:23:00,1.11742,1.11747,1.11731,1.11745,531200003.0
2006-08-21 20:24:00,1.11753,1.11772,1.11753,1.11757,338999998.0
2006-08-21 20:25:00,1.11762,1.11766,1.11758,1.11758,207000000.0
2006-08-21 20:26:00,1.11752,1.11752,1.11744,1.11751,142200000.0
2006-08-21 20:27:00,1.11753,1.1176,1.1175,1.11751,294199996.0
2006-08-21 20:28:00,1.11755,1.11765,1.11755,1.1176,836100000.0
2006-08-21 20:29:00,1.11757,1.11774,1.11757,1.11764,536100005.0
2006-08-21 20:30:00,1.11761,1.11766,1.11741,1.11743,242500003.0
2006-08-21 20:31:00,1.11741,1.11741,1.11725,1.11725,444299998.0
2006-08-21 20:32:00,1.11722,1.11733,1.11722,1.11723,237599998.0
2006-08-21 20:33:00,1.11715,1.11729,1.11715,1.11726,219800000.0
2006-08-21 20:34:00,1.11725,1.11735,1.11723,1.11724,120400000.0
2006-08-21 20:35:00,1.11722,1.11722,1.11699,1.11708,215500002.0
2006-08-21 20:36:00,1.11705,1.11705,1.11671,1.11684,367099998.0
2006-08-21 20:37:00,1.11678,1.11689,1.11657,1.11682,255800001.0
2006-08-21 20:38:00,1.11681,1.11694,1.1167,1.11689,272500002.0
2006-08-21 20:39:00,1.1169,1.11699,1.11684,1.11695,417400000.0
2006-08-21 20:40:00,1.11695,1.117,1.11666,1.11668,345199999.0
2006-08-21 20:41:00,1.11675,1.11694,1.11675,1.11694,430099999.0
2006-08-21 20:42:00,1.11695,1.11696,1.11683,1.11687,590399998.0
2006-08-21 20:43:00,1.11687,1.11692,1.11682,1.11688,256700001.0
2006-08-21 20:44:00,1.11684,1.11688,1.1167,1.11688,66500000.0
2006-08-21 20:45:00,1.11685,1.11685,1.11662,1.11662,153499998.0
2006-08-21 20:46:00,1.11665,1.11667,1.11656,1.11658,225599998.0
2006-08-21 20:47:00,1.11659,1.11684,1.11659,1.11684,210299999.0
2006-08-21 20:48:00,1.11688,1.11688,1.11674,1.11677,129399999.0
2006-08-21 20:49:00,1.11675,1.11678,1.11665,1.11675,395499997.0
2006-08-21 20:50:00,1.11672,1.11684,1.11672,1.11684,121000001.0
2006-08-21 20:51:00,1.11686,1.11686,1.11673,1.11675,123000001.0
2006-08-21 20:52:00,1.11677,1.11682,1.11677,1.11678,96800000.0
2006-08-21 20:53:00,1.11673,1.11691,1.11673,1.11679,238099998.0
2006-08-21 20:54:00,1.11682,1.11686,1.1167,1.11675,436000005.0
2006-08-21 20:55:00,1.11679,1.11679,1.11668,1.11678,220000002.0
2006-08-21 20:56:00,1.1168,1.11687,1.11673,1.11684,525600000.0
2006-08-21 20:57:00,1.11688,1.11696,1.11685,1.11692,381199999.0
2006-08-21 20:58:00,1.11693,1.11698,1.1169,1.11693,372100001.0
2006-08-21 20:59:00,1.11685,1.1169,1.11677,1.11677,312700000.0
2006-08-21 21:00:00,1.11678,1.11689,1.11673,1.11681,1050400005.0
2006-08-21 21:01:00,1.11683,1.11714,1.11683,1.11707,742300003.0
2006-08-21 21:02:00,1.11705,1.1171,1.11705,1.11705,150100001.0
2006-08-21 21:03:00,1.1172,1.1173,1.11714,1.11724,504399998.0
2006-08-21 21:04:00,1.11727,1.11732,1.11715,1.11719,833099996.0
2006-08-21 21:05:00,1.11716,1.11724,1.11707,1.11717,764999997.0
2006-08-21 21:06:00,1.11727,1.11727,1.11718,1.11718,129400000.0
2006-08-21 21:07:00,1.11718,1.1172,1.11701,1.11702,670000001.0
2006-08-21 21:08:00,1.117,1.11715,1.117,1.11715,278099999.0
2006-08-21 21:09:00,1.11708,1.11717,1.11707,1.11715,76900000.0
2006-08-21 21:10:00,1.11715,1.11715,1.11705,1.1171,474199999.0
2006-08-21 21:11:00,1.11712,1.11722,1.1171,1.11716,310300003.0
2006-08-21 21:12:00,1.11721,1.11734,1.1171,1.11717,411799994.0
2006-08-21 21:13:00,1.11722,1.11734,1.11722,1.11726,472199996.0
2006-08-21 21:14:00,1.11735,1.11735,1.11728,1.11732,230199997.0
2006-08-21 21:15:00,1.1173,1.11735,1.1173,1.11732,120100001.0
2006-08-21 21:16:00,1.11729,1.11741,1.11729,1.1173,148800000.0
2006-08-21 21:17:00,1.11734,1.11743,1.11729,1.11743,60099999.0
2006-08-21 21:18:00,1.11746,1.11748,1.11735,1.11748,110999998.0
2006-08-21 21:19:00,1.11743,1.11747,1.11737,1.11737,112099999.0
2006-08-21 21:20:00,1.11734,1.11734,1.11731,1.11731,17400000.0
2006-08-21 21:21:00,1.1173,1.1173,1.1173,1.1173,32800000.0
2006-08-21 21:22:00,1.1173,1.1173,1.1173,1.1173,165300004.0
2006-08-21 21:23:00,1.1173,1.1174,1.1173,1.1174,22200000.0
2006-08-21 21:24:00,1.1173,1.1173,1.11725,1.11725,4100000.0
2006-08-21 21:25:00,1.11735,1.11738,1.11735,1.11735,52100001.0
2006-08-21 21:26:00,1.11734,1.11738,1.11723,1.11723,129799999.0
2006-08-21 21:27:00,1.11719,1.11719,1.11708,1.11717,145200003.0
2006-08-21 21:28:00,1.11717,1.11721,1.11712,1.11718,315900003.0
2006-08-21 21:29:00,1.1172,1.11721,1.11712,1.11714,137799999.0
2006-08-21 21:30:00,1.1172,1.1172,1.11715,1.1172,113600002.0
2006-08-21 21:31:00,1.11718,1.11718,1.11712,1.11712,51300000.0
2006-08-21 21:32:00,1.1171,1.1171,1.11702,1.1171,201099999.0
2006-08-21 21:33:00,1.11715,1.11715,1.11705,1.11705,145300000.0
2006-08-21 21:34:00,1.1171,1.1171,1.1171,1.1171,57300000.0
2006-08-21 21:35:00,1.1171,1.11713,1.1171,1.1171,57800000.0
2006-08-21 21:36:00,1.11707,1.1171,1.11705,1.11705,131799998.0
2006-08-21 21:37:00,1.1172,1.1172,1.11717,1.1172,84000001.0
2006-08-21 21:38:00,1.1172,1.11725,1.1172,1.1172,68800000.0
2006-08-21 21:39:00,1.1172,1.1172,1.11715,1.1172,268800002.0
2006-08-21 21:40:00,1.1172,1.11726,1.11708,1.11708,306400001.0
2006-08-21 21:41:00,1.11718,1.11725,1.11718,1.11725,58199998.0
2006-08-21 21:42:00,1.11727,1.11731,1.11722,1.11722,87699999.0
2006-08-21 21:43:00,1.11721,1.11729,1.1172,1.11722,175599998.0
2006-08-21 21:44:00,1.1172,1.11729,1.1171,1.11729,111500001.0
2006-08-21 21:45:00,1.11733,1.11748,1.11733,1.11748,155700001.0
2006-08-21 21:46:00,1.11752,1.11761,1.11747,1.11747,259900004.0
2006-08-21 21:47:00,1.11752,1.11757,1.11746,1.11748,207200002.0
2006-08-21 21:48:00,1.11747,1.11747,1.1174,1.11743,127599999.0
2006-08-21 21:49:00,1.11737,1.11745,1.11734,1.11734,70900000.0
2006-08-21 21:50:00,1.11727,1.11738,1.11727,1.11738,69300001.0
2006-08-21 21:51:00,1.11737,1.11737,1.11718,1.11729,102100002.0
2006-08-21 21:52:00,1.11732,1.11746,1.11732,1.11746,95000000.0
2006-08-21 21:53:00,1.1175,1.1175,1.11743,1.11743,149600000.0
2006-08-21 21:54:00,1.11742,1.1175,1.1174,1.11745,193500002.0
2006-08-21 21:55:00,1.11748,1.11748,1.11742,1.11742,81100001.0
2006-08-21 21:56:00,1.11728,1.11736,1.11727,1.11727,32600000.0
2006-08-21 21:57:00,1.11726,1.11744,1.11726,1.11744,12800000.0
2006-08-21 21:58:00,1.11736,1.11758,1.11736,1.11757,149500003.0
2006-08-21 21:59:00,1.11755,1.11765,1.1175,1.1176,128600001.0
2006-08-21 22:00:00,1.11758,1.1176,1.11744,1.11751,187599996.0
2006-08-21 22:01:00,1.11757,1.11768,1.11757,1.11766,153300002.0
2006-08-21 22:02:00,1.11768,1.11795,1.11768,1.11783,481700005.0
2006-08-21 22:03:00,1.11795,1.118,1.11795,1.118,137799999.0
2006-08-21 22:04:00,1.11805,1.11805,1.11795,1.118,86000001.0
2006-08-21 22:05:00,1.11805,1.11805,1.11795,1.11795,135800003.0
2006-08-21 22:06:00,1.11791,1.11791,1.11764,1.1177,225300002.0
2006-08-21 22:07:00,1.11777,1.11783,1.11768,1.11783,101199999.0
2006-08-21 22:08:00,1.11783,1.11785,1.1178,1.11785,158300001.0
2006-08-21 22:09:00,1.11775,1.11787,1.11774,1.11779,91600001.0
2006-08-21 22:10:00,1.11776,1.11781,1.11776,1.11778,99800003.0
2006-08-21 22:11:00,1.11783,1.11786,1.11782,1.11782,51300000.0
2006-08-21 22:12:00,1.1178,1.11785,1.1178,1.1178,121099999.0
2006-08-21 22:13:00,1.11768,1.11775,1.11764,1.11775,110399999.0
2006-08-21 22:14:00,1.11783,1.11783,1.11771,1.1178,71700000.0
2006-08-21 22:15:00,1.11783,1.11783,1.11754,1.11773,185600000.0
2006-08-21 22:16:00,1.11773,1.11775,1.11765,1.11775,98499999.0
2006-08-21 22:17:00,1.11768,1.11773,1.11759,1.11773,68299999.0
2006-08-21 22:18:00,1.11773,1.11773,1.1176,1.1176,106500001.0
2006-08-21 22:19:00,1.11756,1.11777,1.11756,1.11777,96100000.0
2006-08-21 22:20:00,1.11778,1.11782,1.11774,1.11782,86000003.0
2006-08-21 22:21:00,1.11782,1.11782,1.11765,1.11765,175300000.0
2006-08-21 22:22:00,1.11765,1.11779,1.11765,1.11774,137800002.0
2006-08-21 22:23:00,1.11778,1.11778,1.11772,1.11778,146500001.0
2006-08-21 22:24:00,1.11778,1.11782,1.11774,1.11778,196700001.0
2006-08-21 22:25:00,1.11775,1.11775,1.11765,1.11765,83900002.0
2006-08-21 22:26:00,1.1177,1.11775,1.1177,1.11775,20900000.0
2006-08-21 22:27:00,1.1177,1.11775,1.1177,1.1177,328400002.0
2006-08-21 22:28:00,1.11767,1.11774,1.11767,1.11769,44000000.0
2006-08-21 22:29:00,1.11779,1.11789,1.11767,1.11774,243800002.0
2006-08-21 22:30:00,1.11774,1.11774,1.11764,1.11767,143100001.0
2006-08-21 22:31:00,1.11769,1.11775,1.11759,1.11775,131899996.0
2006-08-21 22:32:00,1.11773,1.11778,1.11758,1.11778,122199999.0
2006-08-21 22:33:00,1.11786,1.11788,1.11773,1.11788,110200003.0
2006-08-21 22:34:00,1.11789,1.11802,1.11786,1.11798,348699997.0
2006-08-21 22:35:00,1.11803,1.11803,1.11791,1.11791,133899997.0
2006-08-21 22:36:00,1.11786,1.11786,1.11776,1.11782,112600000.0
2006-08-21 22:37:00,1.11787,1.11799,1.11787,1.1179,68799999.0
2006-08-21 22:38:00,1.11795,1.11805,1.11795,1.118,101300001.0
2006-08-21 22:39:00,1.11807,1.11817,1.11805,1.11805,161100002.0
2006-08-21 22:40:00,1.11815,1.11815,1.11805,1.11805,11100000.0
2006-08-21 22:41:00,1.11808,1.11813,1.11806,1.11809,41599999.0
2006-08-21 22:42:00,1.1181,1.1181,1.118,1.118,29500001.0
2006-08-21 22:43:00,1.11795,1.11805,1.1179,1.118,255500000.0
2006-08-21 22:44:00,1.11802,1.11812,1.11795,1.11795,142099998.0
2006-08-21 22:45:00,1.11795,1.118,1.11795,1.118,32500000.0
2006-08-21 22:46:00,1.11798,1.11798,1.11771,1.11773,46700000.0
2006-08-21 22:47:00,1.11765,1.11765,1.1176,1.1176,4000000.0
2006-08-21 22:48:00,1.11765,1.11765,1.11747,1.11747,82200000.0
2006-08-21 22:49:00,1.11754,1.11758,1.11749,1.11749,78400000.0
2006-08-21 22:50:00,1.11748,1.11748,1.11728,1.11728,33500000.0
2006-08-21 22:51:00,1.11735,1.11735,1.11725,1.11733,63999998.0
2006-08-21 22:52:00,1.11725,1.1173,1.1172,1.1172,160899995.0
2006-08-21 22:53:00,1.11729,1.11749,1.11729,1.11746,128800000.0
2006-08-21 22:54:00,1.11742,1.11743,1.11728,1.11728,102299999.0
2006-08-21 22:55:00,1.1173,1.11735,1.1172,1.11725,257400000.0
2006-08-21 22:56:00,1.11727,1.11741,1.11727,1.11741,102699999.0
2006-08-21 22:57:00,1.11729,1.11732,1.11724,1.11729,92100000.0
2006-08-21 22:58:00,1.11738,1.11738,1.11725,1.11732,124699997.0
2006-08-21 22:59:00,1.11725,1.11725,1.11695,1.11705,53100000.0
2006-08-21 23:00:00,1.117,1.11705,1.117,1.11705,34800000.0
2006-08-21 23:01:00,1.11697,1.11734,1.11686,1.11731,172400002.0
2006-08-21 23:02:00,1.11722,1.11724,1.11697,1.11697,68400000.0
2006-08-21 23:03:00,1.11723,1.11759,1.11718,1.11754,91100000.0
2006-08-21 23:04:00,1.11743,1.1178,1.11741,1.11766,45700000.0
2006-08-21 23:05:00,1.11759,1.11759,1.11711,1.11722,58400000.0
2006-08-21 23:06:00,1.1175,1.11759,1.11701,1.1172,102700000.0
2006-08-21 23:07:00,1.11715,1.11718,1.11694,1.11718,132900001.0
2006-08-21 23:08:00,1.11695,1.11723,1.11676,1.11715,153900000.0
2006-08-21 23:09:00,1.11722,1.11724,1.11699,1.11712,107800001.0
2006-08-21 23:10:00,1.11725,1.11732,1.11691,1.11696,96400000.0
2006-08-21 23:11:00,1.11684,1.11734,1.11684,1.11722,128700001.0
2006-08-21 23:12:00,1.1173,1.1173,1.11695,1.11702,107300003.0
2006-08-21 23:13:00,1.1171,1.11718,1.11683,1.11699,57700000.0
2006-08-21 23:14:00,1.11692,1.11706,1.11692,1.11704,72700000.0
2006-08-21 23:15:00,1.11707,1.11716,1.11693,1.11715,64199999.0
2006-08-21 23:16:00,1.11708,1.1172,1.1169,1.11699,109099997.0
2006-08-21 23:17:00,1.11728,1.1174,1.1171,1.11717,61500000.0
2006-08-21 23:18:00,1.1172,1.11735,1.11699,1.11724,121000000.0
2006-08-21 23:19:00,1.11727,1.11732,1.11706,1.11724,165700000.0
2006-08-21 23:20:00,1.1174,1.1174,1.117,1.11711,175200000.0
2006-08-21 23:21:00,1.11724,1.1173,1.11705,1.11719,90100000.0
2006-08-21 23:22:00,1.11725,1.11734,1.11707,1.11725,71900001.0
2006-08-21 23:23:00,1.11732,1.1174,1.11679,1.1168,83800000.0
2006-08-21 23:24:00,1.11723,1.11723,1.11717,1.11717,54600001.0
2006-08-21 23:25:00,1.11718,1.11718,1.11705,1.11705,92100000.0
2006-08-21 23:26:00,1.11705,1.11715,1.11702,1.1171,195999995.0
2006-08-21 23:27:00,1.1171,1.11715,1.11707,1.11712,176100001.0
2006-08-21 23:28:00,1.11713,1.11715,1.11705,1.11707,155999998.0
2006-08-21 23:29:00,1.11715,1.11715,1.11713,1.11713,4100000.0
2006-08-21 23:30:00,1.1171,1.11715,1.1171,1.1171,16800000.0
2006-08-21 23:31:00,1.1171,1.1171,1.1171,1.1171,13600000.0
2006-08-21 23:32:00,1.11713,1.11713,1.11705,1.1171,118300000.0
2006-08-21 23:33:00,1.11706,1.11709,1.11703,1.11707,110500000.0
2006-08-21 23:34:00,1.117,1.11705,1.11695,1.11705,91899997.0
2006-08-21 23:35:00,1.11688,1.117,1.11688,1.11699,92200001.0
2006-08-21 23:36:00,1.11696,1.117,1.11689,1.11699,141600002.0
2006-08-21 23:37:00,1.11703,1.11712,1.11703,1.11712,15900000.0
2006-08-21 23:38:00,1.11715,1.1173,1.11715,1.11725,109799998.0
2006-08-21 23:39:00,1.11727,1.1173,1.11727,1.1173,51100000.0
2006-08-21 23:40:00,1.11727,1.11727,1.11725,1.11725,28800000.0
2006-08-21 23:41:00,1.1173,1.11735,1.11725,1.11725,95200001.0
2006-08-21 23:42:00,1.1173,1.11735,1.11722,1.1173,175500002.0
2006-08-21 23:43:00,1.1173,1.11735,1.1173,1.1173,35100000.0
2006-08-21 23:44:00,1.11727,1.11727,1.11712,1.11712,183099995.0
2006-08-21 23:45:00,1.11718,1.11718,1.11705,1.1171,85399999.0
2006-08-21 23:46:00,1.11705,1.11705,1.11705,1.11705,44900002.0
2006-08-21 23:47:00,1.11706,1.11706,1.11704,1.11704,42299999.0
2006-08-21 23:48:00,1.117,1.117,1.11695,1.11695,73399999.0
2006-08-21 23:49:00,1.11698,1.11713,1.11698,1.11712,95199999.0
2006-08-21 23:50:00,1.11725,1.11725,1.11725,1.11725,800000.0
2006-08-21 23:51:00,1.1172,1.11725,1.11713,1.11713,109599999.0
2006-08-21 23:52:00,1.11712,1.1172,1.11712,1.11715,44300002.0
2006-08-21 23:53:00,1.11718,1.11725,1.11715,1.1172,75900001.0
2006-08-21 23:54:00,1.1172,1.1172,1.1172,1.1172,76400000.0
2006-08-21 23:55:00,1.11715,1.11728,1.11715,1.11728,93100002.0
2006-08-21 23:56:00,1.11712,1.1172,1.11712,1.11715,83500001.0
2006-08-21 23:57:00,1.11718,1.11722,1.11718,1.11722,44000000.0
2006-08-21 23:58:00,1.11725,1.11735,1.11722,1.11733,49999999.0
2006-08-21 23:59:00,1.11725,1.11728,1.11725,1.11728,29300000.0
2006-08-22 00:00:00,1.1174,1.11746,1.1174,1.11745,22000000.0
2006-08-22 00:01:00,1.11747,1.11753,1.11747,1.11752,53799999.0
2006-08-22 00:02:00,1.11754,1.11763,1.11752,1.11763,66700001.0
2006-08-22 00:03:00,1.11759,1.11771,1.11759,1.11771,10400000.0
2006-08-22 00:04:00,1.11772,1.11772,1.11758,1.11761,72099998.0
2006-08-22 00:05:00,1.11755,1.11765,1.11755,1.11765,41600000.0
2006-08-22 00:06:00,1.1176,1.11762,1.11757,1.11757,69099999.0
2006-08-22 00:07:00,1.11764,1.11764,1.11761,1.11761,9600000.0
2006-08-22 00:08:00,1.11774,1.11791,1.11774,1.11791,100999999.0
2006-08-22 00:09:00,1.11793,1.11798,1.11788,1.11797,99600000.0
2006-08-22 00:10:00,1.11806,1.11835,1.11806,1.11835,24600000.0
2006-08-22 00:11:00,1.11848,1.11857,1.11842,1.11857,72100001.0
2006-08-22 00:12:00,1.11853,1.11859,1.11851,1.11852,55299999.0
2006-08-22 00:13:00,1.11845,1.11845,1.1183,1.11831,43800001.0
2006-08-22 00:14:00,1.11816,1.11825,1.118,1.11825,97399998.0
2006-08-22 00:15:00,1.1183,1.11837,1.11825,1.11828,94500002.0
2006-08-22 00:16:00,1.11827,1.11827,1.11823,1.11825,58900002.0
2006-08-22 00:17:00,1.11833,1.1184,1.11833,1.11838,72699998.0
2006-08-22 00:18:00,1.11847,1.11853,1.11842,1.11849,83199998.0
2006-08-22 00:19:00,1.1185,1.11855,1.11845,1.11855,127899999.0
2006-08-22 00:20:00,1.1185,1.11855,1.11843,1.1185,26199999.0
2006-08-22 00:21:00,1.1185,1.11862,1.11847,1.11858,111100000.0
2006-08-22 00:22:00,1.11865,1.11865,1.11852,1.11857,91500000.0
2006-08-22 00:23:00,1.1186,1.11865,1.11855,1.1186,149500000.0
2006-08-22 00:24:00,1.11865,1.11865,1.11855,1.1186,60100000.0
2006-08-22 00:25:00,1.11856,1.11856,1.11835,1.11835,62000000.0
2006-08-22 00:26:00,1.11832,1.11835,1.11832,1.11833,62000000.0
2006-08-22 00:27:00,1.1184,1.1184,1.11835,1.1184,70700000.0
2006-08-22 00:28:00,1.11847,1.11873,1.11847,1.11873,55100000.0
2006-08-22 00:29:00,1.11871,1.11872,1.11841,1.11841,45800000.0
2006-08-22 00:30:00,1.11835,1.1184,1.11833,1.11835,76900001.0
2006-08-22 00:31:00,1.1184,1.11845,1.11835,1.11835,15600000.0
2006-08-22 00:32:00,1.1184,1.1184,1.1184,1.1184,43799999.0
2006-08-22 00:33:00,1.11838,1.1184,1.11838,1.1184,30300001.0
2006-08-22 00:34:00,1.11845,1.11848,1.11833,1.11848,60900001.0
2006-08-22 00:35:00,1.11843,1.11843,1.1184,1.1184,38300000.0
2006-08-22 00:36:00,1.11833,1.11845,1.11833,1.11833,115000002.0
2006-08-22 00:37:00,1.11838,1.11845,1.11838,1.11845,2500000.0
2006-08-22 00:38:00,1.11835,1.1184,1.11832,1.11837,24000000.0
2006-08-22 00:39:00,1.11835,1.11835,1.11833,1.11833,25000000.0
2006-08-22 00:40:00,1.11837,1.11843,1.11837,1.1184,62599999.0
2006-08-22 00:41:00,1.1184,1.11845,1.1184,1.11845,70300001.0
2006-08-22 00:42:00,1.11841,1.11841,1.11834,1.11834,24300000.0
2006-08-22 00:43:00,1.11832,1.11842,1.11829,1.11837,127399997.0
2006-08-22 00:44:00,1.11825,1.11833,1.11825,1.1183,138299998.0
2006-08-22 00:45:00,1.1183,1.11835,1.11823,1.1183,105999998.0
2006-08-22 00:46:00,1.11835,1.11835,1.11835,1.11835,22700001.0
2006-08-22 00:47:00,1.11831,1.11844,1.11827,1.11839,115399999.0
2006-08-22 00:48:00,1.1184,1.11845,1.11835,1.11845,77700001.0
2006-08-22 00:49:00,1.11843,1.11845,1.11835,1.11835,86500000.0
2006-08-22 00:50:00,1.11845,1.11845,1.11837,1.1184,143800001.0
2006-08-22 00:51:00,1.1184,1.11845,1.11832,1.11832,20300000.0
2006-08-22 00:52:00,1.1184,1.1184,1.11835,1.11835,61100001.0
2006-08-22 00:53:00,1.11835,1.1184,1.11835,1.1184,47300000.0
2006-08-22 00:54:00,1.11845,1.11845,1.11835,1.11843,131799997.0
2006-08-22 00:55:00,1.1184,1.11845,1.11835,1.11835,52900000.0
2006-08-22 00:56:00,1.11837,1.1184,1.11833,1.11837,67000001.0
2006-08-22 00:57:00,1.1184,1.11845,1.11833,1.11843,103499999.0
2006-08-22 00:58:00,1.11835,1.1184,1.11835,1.1184,4000000.0
2006-08-22 00:59:00,1.1184,1.11845,1.1184,1.1184,39800000.0
2006-08-22 01:00:00,1.1184,1.11855,1.1184,1.11855,84100001.0
2006-08-22 01:01:00,1.11855,1.11855,1.11845,1.1185,44299999.0
2006-08-22 01:02:00,1.1185,1.11855,1.11845,1.1185,49600001.0
2006-08-22 01:03:00,1.11852,1.11852,1.11835,1.11852,76600000.0
2006-08-22 01:04:00,1.11857,1.11857,1.11838,1.1185,134900000.0
2006-08-22 01:05:00,1.11852,1.11852,1.11829,1.11841,98000001.0
2006-08-22 01:06:00,1.11842,1.11846,1.1184,1.11842,82399999.0
2006-08-22 01:07:00,1.1184,1.1184,1.1184,1.1184,46300002.0
2006-08-22 01:08:00,1.1184,1.11845,1.11835,1.11845,101600000.0
2006-08-22 01:09:00,1.11845,1.11845,1.11845,1.11845,1600000.0
2006-08-22 01:10:00,1.11842,1.11842,1.11842,1.11842,900000.0
2006-08-22 01:11:00,1.1184,1.1184,1.1184,1.1184,16700001.0
2006-08-22 01:12:00,1.11842,1.11843,1.11841,1.11843,28800000.0
2006-08-22 01:13:00,1.1185,1.1185,1.1185,1.1185,8400000.0
2006-08-22 01:14:00,1.11845,1.11845,1.11845,1.11845,47099999.0
2006-08-22 01:15:00,1.1185,1.1185,1.11845,1.11845,7200000.0
2006-08-22 01:16:00,1.11848,1.1185,1.11842,1.11845,59900000.0
2006-08-22 01:17:00,1.1185,1.1185,1.11845,1.1185,83900001.0
2006-08-22 01:18:00,1.11855,1.11855,1.11855,1.11855,6600000.0
2006-08-22 01:19:00,1.1185,1.1185,1.1185,1.1185,47400000.0
2006-08-22 01:20:00,1.11842,1.1185,1.11842,1.11845,33300000.0
2006-08-22 01:21:00,1.11848,1.1185,1.11845,1.11845,74999999.0
2006-08-22 01:22:00,1.1185,1.1185,1.1185,1.1185,14300000.0
2006-08-22 01:23:00,1.1185,1.11852,1.1185,1.11852,21500001.0
2006-08-22 01:24:00,1.1185,1.1185,1.11842,1.11842,4900000.0
2006-08-22 01:25:00,1.11847,1.11847,1.11833,1.11837,65000000.0
2006-08-22 01:26:00,1.1183,1.1183,1.1183,1.1183,4000000.0
2006-08-22 01:27:00,1.1183,1.1183,1.11823,1.11825,83900000.0
2006-08-22 01:28:00,1.11838,1.11838,1.11835,1.11835,17600000.0
2006-08-22 01:29:00,1.11845,1.11845,1.11833,1.1184,50100001.0
2006-08-22 01:30:00,1.11833,1.11835,1.11833,1.11835,12700000.0
2006-08-22 01:31:00,1.11838,1.11838,1.11826,1.11835,135700002.0
2006-08-22 01:32:00,1.1184,1.11845,1.1184,1.11845,18700000.0
2006-08-22 01:33:00,1.11843,1.11848,1.11843,1.11846,40800000.0
2006-08-22 01:34:00,1.1185,1.1185,1.11845,1.11845,53500000.0
2006-08-22 01:35:00,1.11855,1.11855,1.1185,1.1185,56600002.0
2006-08-22 01:36:00,1.11855,1.11855,1.11845,1.1185,57500001.0
2006-08-22 01:37:00,1.11847,1.11856,1.11847,1.11856,71099997.0
2006-08-22 01:38:00,1.11855,1.11865,1.11855,1.1186,110600000.0
2006-08-22 01:39:00,1.11858,1.11865,1.11858,1.11865,55200000.0
2006-08-22 01:40:00,1.1185,1.11863,1.1185,1.11863,48399998.0
2006-08-22 01:41:00,1.11865,1.11865,1.11862,1.11862,23900001.0
2006-08-22 01:42:00,1.1186,1.1186,1.1186,1.1186,12000000.0
2006-08-22 01:43:00,1.1186,1.11868,1.1186,1.11868,43800000.0
2006-08-22 01:44:00,1.11857,1.1186,1.11855,1.1186,18600000.0
2006-08-22 01:45:00,1.1186,1.1186,1.1186,1.1186,15200000.0
2006-08-22 01:46:00,1.11855,1.11865,1.11855,1.1186,36000001.0
2006-08-22 01:47:00,1.1186,1.1186,1.11846,1.11858,103500002.0
2006-08-22 01:48:00,1.11865,1.11865,1.11858,1.1186,69700001.0
2006-08-22 01:49:00,1.11865,1.11865,1.1186,1.1186,22800000.0
2006-08-22 01:50:00,1.11857,1.11865,1.11857,1.11865,39700002.0
2006-08-22 01:51:00,1.11866,1.11869,1.1186,1.1186,70300000.0
2006-08-22 01:52:00,1.11867,1.11884,1.11867,1.11884,131700001.0
2006-08-22 01:53:00,1.1188,1.1188,1.1188,1.1188,6600000.0
2006-08-22 01:54:00,1.11873,1.11873,1.11855,1.11866,59700000.0
2006-08-22 01:55:00,1.1186,1.11875,1.1186,1.11875,13700000.0
2006-08-22 01:56:00,1.1187,1.1187,1.1187,1.1187,24700000.0
2006-08-22 01:57:00,1.11874,1.11876,1.11848,1.11848,108500000.0
2006-08-22 01:58:00,1.11856,1.11871,1.11855,1.11855,146200000.0
2006-08-22 01:59:00,1.11862,1.11873,1.11862,1.11873,40400000.0
2006-08-22 02:00:00,1.1188,1.1188,1.11872,1.11872,102300002.0
2006-08-22 02:01:00,1.11883,1.11883,1.11883,1.11883,4800000.0
2006-08-22 02:02:00,1.1188,1.1188,1.1188,1.1188,1700000.0
2006-08-22 02:03:00,1.11878,1.11885,1.1187,1.11882,103700000.0
2006-08-22 02:04:00,1.1188,1.1188,1.11877,1.11877,21200000.0
2006-08-22 02:05:00,1.11885,1.11885,1.11872,1.1188,129700000.0
2006-08-22 02:06:00,1.11864,1.11865,1.11857,1.11862,73900000.0
2006-08-22 02:07:00,1.11865,1.11865,1.11852,1.11855,41300000.0
2006-08-22 02:08:00,1.11857,1.11857,1.11843,1.11843,84600000.0
2006-08-22 02:09:00,1.1185,1.1185,1.11845,1.11845,7200000.0
2006-08-22 02:10:00,1.11848,1.11858,1.11848,1.1185,154200002.0
2006-08-22 02:11:00,1.1185,1.1185,1.11845,1.1185,80000001.0
2006-08-22 02:12:00,1.11848,1.11848,1.11848,1.11848,42500000.0
2006-08-22 02:13:00,1.1185,1.1185,1.1185,1.1185,4000000.0
2006-08-22 02:14:00,1.11847,1.11847,1.11843,1.11843,31900001.0
2006-08-22 02:15:00,1.1185,1.1188,1.11849,1.1188,51500000.0
2006-08-22 02:16:00,1.1188,1.1188,1.1188,1.1188,40099999.0
2006-08-22 02:17:00,1.11885,1.11885,1.11882,1.11882,18600000.0
2006-08-22 02:18:00,1.11875,1.11875,1.11875,1.11875,27799999.0
2006-08-22 02:19:00,1.11872,1.11883,1.1187,1.1188,193700003.0
2006-08-22 02:20:00,1.11875,1.11888,1.11875,1.11885,146600005.0
2006-08-22 02:21:00,1.11877,1.11877,1.11868,1.11875,130800000.0
2006-08-22 02:22:00,1.1188,1.11885,1.11875,1.11885,139500000.0
2006-08-22 02:23:00,1.11877,1.11885,1.1187,1.11885,63800000.0
2006-08-22 02:24:00,1.1188,1.1188,1.11875,1.11875,4300000.0
2006-08-22 02:25:00,1.11875,1.11882,1.11875,1.11882,65299999.0
2006-08-22 02:26:00,1.11884,1.11884,1.11881,1.11881,14000000.0
2006-08-22 02:27:00,1.1189,1.1189,1.1189,1.1189,800000.0
2006-08-22 02:28:00,1.1189,1.1189,1.1189,1.1189,200000.0
2006-08-22 02:29:00,1.11887,1.11902,1.11886,1.11897,127900002.0
2006-08-22 02:30:00,1.11904,1.1191,1.11903,1.11909,153800001.0
2006-08-22 02:31:00,1.1191,1.11915,1.11908,1.11908,37200000.0
2006-08-22 02:32:00,1.11915,1.11915,1.1191,1.1191,48699999.0
2006-08-22 02:33:00,1.11918,1.11921,1.11918,1.11918,46300002.0
2006-08-22 02:34:00,1.11913,1.11913,1.11896,1.11908,165000001.0
2006-08-22 02:35:00,1.11903,1.11903,1.11887,1.11887,46200001.0
2006-08-22 02:36:00,1.11885,1.11895,1.11885,1.11895,14400000.0
2006-08-22 02:37:00,1.11901,1.11901,1.11889,1.11889,14400000.0
2006-08-22 02:38:00,1.11887,1.11896,1.11887,1.11892,135800001.0
2006-08-22 02:39:00,1.1189,1.11895,1.11883,1.11895,58600001.0
2006-08-22 02:40:00,1.11883,1.11885,1.11883,1.11885,39100000.0
2006-08-22 02:41:00,1.1189,1.1189,1.11885,1.11885,4200000.0
2006-08-22 02:42:00,1.1189,1.11895,1.1189,1.11895,80700000.0
2006-08-22 02:43:00,1.11895,1.11895,1.1189,1.1189,100700001.0
2006-08-22 02:44:00,1.11885,1.1189,1.11885,1.1189,63799999.0
2006-08-22 02:45:00,1.11885,1.11885,1.11885,1.11885,42299999.0
2006-08-22 02:46:00,1.11887,1.11887,1.11876,1.11876,61099999.0
2006-08-22 02:47:00,1.11878,1.11878,1.11875,1.11875,12000000.0
2006-08-22 02:48:00,1.11881,1.11881,1.11861,1.11862,106600002.0
2006-08-22 02:49:00,1.11857,1.11857,1.11845,1.11852,107100002.0
2006-08-22 02:50:00,1.11861,1.11862,1.11861,1.11862,16700000.0
2006-08-22 02:51:00,1.11869,1.1188,1.11863,1.1188,52000000.0
2006-08-22 02:52:00,1.1189,1.1189,1.11885,1.11885,18300000.0
2006-08-22 02:53:00,1.11876,1.11882,1.11874,1.11882,50300000.0
2006-08-22 02:54:00,1.11861,1.11861,1.11849,1.11849,1600000.0
2006-08-22 02:55:00,1.11838,1.11857,1.11838,1.11848,114900001.0
2006-08-22 02:56:00,1.11855,1.11855,1.1185,1.1185,32800000.0
2006-08-22 02:57:00,1.11846,1.11846,1.11839,1.11839,36800000.0
2006-08-22 02:58:00,1.11844,1.11857,1.11844,1.11848,61189999.0
2006-08-22 02:59:00,1.11858,1.11858,1.11842,1.11845,96099999.0
2006-08-22 03:00:00,1.1185,1.11855,1.1184,1.11855,41500000.0
2006-08-22 03:01:00,1.1185,1.1185,1.1185,1.1185,47700002.0
2006-08-22 03:02:00,1.11852,1.11855,1.11847,1.11851,85800001.0
2006-08-22 03:03:00,1.11831,1.11831,1.11798,1.11815,61900000.0
2006-08-22 03:04:00,1.1183,1.11837,1.11825,1.11825,143100001.0
2006-08-22 03:05:00,1.11818,1.11834,1.11812,1.11828,59500000.0
2006-08-22 03:06:00,1.11839,1.11854,1.11839,1.11854,12000000.0
2006-08-22 03:07:00,1.1186,1.11868,1.1186,1.11868,44800002.0
2006-08-22 03:08:00,1.11867,1.11867,1.11857,1.11857,40600000.0
2006-08-22 03:09:00,1.1186,1.11865,1.11855,1.1186,76400001.0
2006-08-22 03:10:00,1.11854,1.11854,1.1185,1.1185,58400000.0
2006-08-22 03:11:00,1.11855,1.11855,1.11845,1.11845,10500000.0
2006-08-22 03:12:00,1.1185,1.11855,1.1185,1.11852,60999999.0
2006-08-22 03:13:00,1.11857,1.11857,1.11843,1.11845,35000001.0
2006-08-22 03:14:00,1.1185,1.11855,1.11845,1.11845,74900000.0
2006-08-22 03:15:00,1.11845,1.1185,1.11843,1.11843,19400001.0
2006-08-22 03:16:00,1.11861,1.11877,1.11861,1.11877,3200000.0
2006-08-22 03:17:00,1.11883,1.11885,1.11875,1.11875,85400001.0
2006-08-22 03:18:00,1.11872,1.11885,1.11872,1.11883,106699999.0
2006-08-22 03:19:00,1.11875,1.1188,1.11875,1.1188,10400000.0
2006-08-22 03:20:00,1.11885,1.11885,1.1188,1.1188,28800000.0
2006-08-22 03:21:00,1.11883,1.11885,1.11875,1.11885,52900000.0
2006-08-22 03:22:00,1.1188,1.1188,1.11872,1.1188,133600003.0
2006-08-22 03:23:00,1.1187,1.11875,1.11862,1.11862,43300001.0
2006-08-22 03:24:00,1.11857,1.1186,1.11857,1.1186,15700000.0
2006-08-22 03:25:00,1.1186,1.11865,1.11855,1.11863,60000001.0
2006-08-22 03:26:00,1.11863,1.11865,1.11855,1.1186,102799999.0
2006-08-22 03:27:00,1.11858,1.1186,1.11858,1.1186,27299999.0
2006-08-22 03:28:00,1.1186,1.1186,1.1186,1.1186,31200001.0
2006-08-22 03:29:00,1.1186,1.1186,1.1185,1.11852,118500000.0
2006-08-22 03:30:00,1.1186,1.11868,1.11855,1.11855,89000000.0
2006-08-22 03:31:00,1.11858,1.11876,1.11858,1.11876,31600000.0
2006-08-22 03:32:00,1.1188,1.1188,1.1188,1.1188,7200000.0
2006-08-22 03:33:00,1.1187,1.11882,1.1187,1.11882,14300000.0
2006-08-22 03:34:00,1.11878,1.11885,1.11878,1.11885,12000000.0
2006-08-22 03:35:00,1.11875,1.1188,1.11875,1.1188,54899999.0
2006-08-22 03:36:00,1.11872,1.11885,1.11872,1.11885,21600000.0
2006-08-22 03:37:00,1.1188,1.1188,1.1188,1.1188,12800000.0
2006-08-22 03:38:00,1.11875,1.11885,1.11875,1.11885,23100000.0
2006-08-22 03:39:00,1.11879,1.11882,1.11873,1.11879,70200002.0
2006-08-22 03:40:00,1.11875,1.11885,1.11875,1.1188,36600000.0
2006-08-22 03:41:00,1.1188,1.11885,1.11875,1.11885,40100000.0
2006-08-22 03:42:00,1.11875,1.1188,1.11875,1.1188,31099999.0
2006-08-22 03:43:00,1.11885,1.11885,1.11872,1.11872,80700001.0
2006-08-22 03:44:00,1.1188,1.1188,1.11872,1.11872,37899998.0
2006-08-22 03:45:00,1.11877,1.11885,1.11875,1.11875,154100000.0
2006-08-22 03:46:00,1.11874,1.11881,1.11873,1.11881,107300001.0
2006-08-22 03:47:00,1.11883,1.11883,1.11875,1.1188,71900000.0
2006-08-22 03:48:00,1.11875,1.11882,1.11875,1.11875,148700001.0
2006-08-22 03:49:00,1.1188,1.11883,1.11875,1.11875,88400002.0
2006-08-22 03:50:00,1.11875,1.11885,1.11875,1.11885,54200000.0
2006-08-22 03:51:00,1.1188,1.1188,1.1188,1.1188,15100000.0
2006-08-22 03:52:00,1.11875,1.11875,1.11875,1.11875,14300000.0
2006-08-22 03:53:00,1.11885,1.11885,1.11875,1.11885,149700003.0
2006-08-22 03:54:00,1.1188,1.1188,1.11875,1.1188,70999999.0
2006-08-22 03:55:00,1.11876,1.11876,1.11874,1.11874,9700000.0
2006-08-22 03:56:00,1.11862,1.11875,1.11862,1.11865,31900000.0
2006-08-22 03:57:00,1.1187,1.1187,1.1187,1.1187,36900002.0
2006-08-22 03:58:00,1.1186,1.11875,1.1186,1.11875,50000002.0
2006-08-22 03:59:00,1.11875,1.11875,1.11875,1.11875,40700001.0
2006-08-22 04:00:00,1.11868,1.11877,1.11868,1.11877,15100000.0
2006-08-22 04:01:00,1.11875,1.11875,1.11862,1.11862,52500000.0
2006-08-22 04:02:00,1.11875,1.11875,1.11875,1.11875,31200000.0
2006-08-22 04:03:00,1.11865,1.11865,1.11865,1.11865,28400000.0
2006-08-22 04:04:00,1.11872,1.11879,1.11865,1.11865,100700001.0
2006-08-22 04:05:00,1.11877,1.11878,1.1187,1.1187,86099999.0
2006-08-22 04:06:00,1.11872,1.11872,1.11862,1.1187,4800000.0
2006-08-22 04:07:00,1.1187,1.11875,1.11865,1.11875,78200000.0
2006-08-22 04:08:00,1.11869,1.11876,1.11869,1.11876,20899999.0
2006-08-22 04:09:00,1.11882,1.11885,1.1188,1.11883,47900000.0
2006-08-22 04:10:00,1.11878,1.11878,1.11866,1.11872,84300000.0
2006-08-22 04:11:00,1.11865,1.1187,1.11865,1.1187,73000000.0
2006-08-22 04:12:00,1.11872,1.11875,1.11865,1.1187,166499998.0
2006-08-22 04:13:00,1.11875,1.11875,1.1187,1.1187,36700000.0
2006-08-22 04:14:00,1.11877,1.11898,1.11877,1.11887,92300002.0
2006-08-22 04:15:00,1.11885,1.11885,1.11885,1.11885,3200000.0
2006-08-22 04:16:00,1.11889,1.11896,1.11889,1.11896,23300001.0
2006-08-22 04:17:00,1.11894,1.11912,1.11894,1.11912,52999998.0
2006-08-22 04:18:00,1.1192,1.11922,1.1192,1.11922,56700002.0
2006-08-22 04:19:00,1.11906,1.11906,1.11872,1.11872,86499998.0
2006-08-22 04:20:00,1.11891,1.11891,1.11884,1.11884,23099999.0
2006-08-22 04:21:00,1.11875,1.1188,1.1187,1.11878,144199997.0
2006-08-22 04:22:00,1.11878,1.11897,1.11874,1.11882,119600002.0
2006-08-22 04:23:00,1.11882,1.11885,1.11881,1.11884,103699999.0
2006-08-22 04:24:00,1.11885,1.11895,1.11885,1.11885,41700000.0
2006-08-22 04:25:00,1.1189,1.1189,1.1189,1.1189,21500001.0
2006-08-22 04:26:00,1.11885,1.11885,1.11885,1.11885,6400000.0
2006-08-22 04:27:00,1.1189,1.11898,1.1189,1.11898,31099999.0
2006-08-22 04:28:00,1.1188,1.1189,1.1188,1.11881,29400000.0
2006-08-22 04:29:00,1.11878,1.11878,1.11861,1.11865,97700003.0
2006-08-22 04:30:00,1.11864,1.11868,1.11861,1.11868,12800000.0
2006-08-22 04:31:00,1.11865,1.11865,1.11855,1.1186,63900000.0
2006-08-22 04:32:00,1.11852,1.11863,1.11852,1.1186,63499999.0
2006-08-22 04:33:00,1.11861,1.1188,1.11861,1.1188,123500001.0
2006-08-22 04:34:00,1.11888,1.11894,1.1188,1.1189,128600000.0
2006-08-22 04:35:00,1.11892,1.11892,1.1189,1.1189,17500000.0
2006-08-22 04:36:00,1.11887,1.11888,1.11884,1.11888,80099999.0
2006-08-22 04:37:00,1.11871,1.11871,1.11865,1.11865,119999999.0
2006-08-22 04:38:00,1.1187,1.11875,1.11868,1.1187,120500000.0
2006-08-22 04:39:00,1.11868,1.1187,1.11868,1.1187,53099998.0
2006-08-22 04:40:00,1.11868,1.1187,1.11865,1.11865,87099999.0
2006-08-22 04:41:00,1.1187,1.1187,1.11865,1.11865,44100000.0
2006-08-22 04:42:00,1.1187,1.1187,1.1187,1.1187,29600000.0
2006-08-22 04:43:00,1.11866,1.1187,1.11853,1.11861,132000000.0
2006-08-22 04:44:00,1.1186,1.1186,1.1186,1.1186,9700000.0
2006-08-22 04:45:00,1.11855,1.11855,1.11855,1.11855,19299999.0
2006-08-22 04:46:00,1.11862,1.11869,1.11859,1.11862,78099998.0
2006-08-22 04:47:00,1.11856,1.11867,1.11856,1.11857,138500001.0
2006-08-22 04:48:00,1.11858,1.11858,1.11848,1.11848,49600000.0
2006-08-22 04:49:00,1.1185,1.11854,1.11847,1.11847,86600000.0
2006-08-22 04:50:00,1.11845,1.11855,1.11845,1.11845,64900002.0
2006-08-22 04:51:00,1.11855,1.11855,1.11845,1.1185,34500000.0
2006-08-22 04:52:00,1.1185,1.1185,1.1184,1.11847,59600000.0
2006-08-22 04:53:00,1.11847,1.11855,1.11845,1.1185,101499997.0
2006-08-22 04:54:00,1.1185,1.11852,1.11845,1.1185,82200000.0
2006-08-22 04:55:00,1.11845,1.11855,1.11845,1.11852,59600000.0
2006-08-22 04:56:00,1.1185,1.11855,1.11843,1.11855,50500000.0
2006-08-22 04:57:00,1.11855,1.11855,1.11845,1.1185,44599999.0
2006-08-22 04:58:00,1.1185,1.1185,1.1185,1.1185,5600000.0
2006-08-22 04:59:00,1.11847,1.1185,1.11843,1.11847,74800000.0
2006-08-22 05:00:00,1.1185,1.1185,1.1184,1.1184,27900000.0
2006-08-22 05:01:00,1.1185,1.1185,1.11845,1.1185,47100000.0
2006-08-22 05:02:00,1.1185,1.11858,1.11843,1.1185,77699999.0
2006-08-22 05:03:00,1.11855,1.11862,1.11855,1.11862,38900002.0
2006-08-22 05:04:00,1.11855,1.11865,1.11855,1.1186,49400000.0
2006-08-22 05:05:00,1.1186,1.1186,1.1186,1.1186,4800000.0
2006-08-22 05:06:00,1.1186,1.1186,1.1186,1.1186,1600000.0
2006-08-22 05:07:00,1.11868,1.11868,1.11852,1.1186,156400001.0
2006-08-22 05:08:00,1.1186,1.1186,1.1186,1.1186,12100000.0
2006-08-22 05:09:00,1.1186,1.11865,1.11852,1.11853,125599999.0
2006-08-22 05:10:00,1.11855,1.1186,1.11852,1.11858,112599998.0
2006-08-22 05:11:00,1.11862,1.11862,1.11855,1.11855,61900002.0
2006-08-22 05:12:00,1.11862,1.11862,1.11852,1.11852,73400001.0
2006-08-22 05:13:00,1.11842,1.1185,1.11842,1.11842,20900000.0
2006-08-22 05:14:00,1.11842,1.11842,1.11835,1.1184,2600000.0
2006-08-22 05:15:00,1.11833,1.11836,1.11831,1.11831,79100000.0
2006-08-22 05:16:00,1.11851,1.11862,1.11846,1.11853,68000001.0
2006-08-22 05:17:00,1.11857,1.11857,1.11845,1.11845,61500000.0
2006-08-22 05:18:00,1.11846,1.11851,1.11841,1.11841,110899997.0
2006-08-22 05:19:00,1.11842,1.11842,1.1184,1.1184,59099998.0
2006-08-22 05:20:00,1.11858,1.11858,1.11845,1.1185,62199999.0
2006-08-22 05:21:00,1.11847,1.11847,1.11843,1.11843,3300000.0
2006-08-22 05:22:00,1.11847,1.11863,1.11847,1.11859,53400000.0
2006-08-22 05:23:00,1.11858,1.11865,1.11855,1.11858,83699999.0
2006-08-22 05:24:00,1.11865,1.11865,1.11865,1.11865,24100000.0
2006-08-22 05:25:00,1.11861,1.11861,1.11854,1.11854,34300000.0
2006-08-22 05:26:00,1.1185,1.11855,1.11845,1.11845,87799999.0
2006-08-22 05:27:00,1.11845,1.1185,1.11845,1.1185,5900000.0
2006-08-22 05:28:00,1.1185,1.1185,1.1185,1.1185,17500000.0
2006-08-22 05:29:00,1.1185,1.1185,1.11845,1.1185,133899998.0
2006-08-22 05:30:00,1.11842,1.1185,1.11842,1.11845,99099999.0
2006-08-22 05:31:00,1.1185,1.11855,1.11842,1.1185,90900002.0
2006-08-22 05:32:00,1.11855,1.11855,1.11855,1.11855,46800001.0
2006-08-22 05:33:00,1.1185,1.1185,1.1185,1.1185,25400001.0
2006-08-22 05:34:00,1.11845,1.1185,1.11843,1.11843,48799999.0
2006-08-22 05:35:00,1.11846,1.11846,1.11838,1.11845,101000000.0
2006-08-22 05:36:00,1.11849,1.11849,1.11848,1.11848,77099999.0
2006-08-22 05:37:00,1.11835,1.1185,1.11835,1.11839,128000001.0
2006-08-22 05:38:00,1.11837,1.11837,1.11824,1.11827,128400002.0
2006-08-22 05:39:00,1.1184,1.11845,1.11835,1.11845,90599999.0
2006-08-22 05:40:00,1.11838,1.11845,1.11835,1.1184,112399999.0
2006-08-22 05:41:00,1.11843,1.11845,1.1184,1.11845,49599999.0
2006-08-22 05:42:00,1.11843,1.11843,1.11832,1.11832,36400000.0
2006-08-22 05:43:00,1.11822,1.11838,1.11822,1.11838,44500001.0
2006-08-22 05:44:00,1.11825,1.11835,1.11825,1.11828,68199999.0
2006-08-22 05:45:00,1.11827,1.11848,1.11826,1.1183,101099999.0
2006-08-22 05:46:00,1.1183,1.11835,1.1183,1.11835,62600000.0
2006-08-22 05:47:00,1.1183,1.11833,1.11823,1.1183,51500000.0
2006-08-22 05:48:00,1.11825,1.1183,1.11825,1.1183,54200000.0
2006-08-22 05:49:00,1.1183,1.11833,1.1183,1.11833,33400001.0
2006-08-22 05:50:00,1.11825,1.11833,1.11825,1.1183,113300000.0
2006-08-22 05:51:00,1.1182,1.11835,1.1182,1.11825,83100001.0
2006-08-22 05:52:00,1.11835,1.11835,1.11822,1.11822,152400003.0
2006-08-22 05:53:00,1.11828,1.11835,1.1182,1.11835,42200000.0
2006-08-22 05:54:00,1.11835,1.11835,1.1183,1.1183,49900000.0
2006-08-22 05:55:00,1.1183,1.11832,1.11825,1.11832,113000000.0
2006-08-22 05:56:00,1.11828,1.1183,1.11828,1.1183,19000000.0
2006-08-22 05:57:00,1.11825,1.1183,1.11825,1.1183,153800000.0
2006-08-22 05:58:00,1.1183,1.11835,1.11825,1.11825,113100000.0
2006-08-22 05:59:00,1.11828,1.11832,1.11828,1.11832,14400000.0
2006-08-22 06:00:00,1.11838,1.11838,1.11835,1.11838,26300001.0
2006-08-22 06:01:00,1.1184,1.11845,1.1183,1.1184,49999999.0
2006-08-22 06:02:00,1.11835,1.11845,1.1183,1.11835,91399998.0
2006-08-22 06:03:00,1.11835,1.11843,1.11835,1.1184,117900000.0
2006-08-22 06:04:00,1.11837,1.1184,1.11835,1.11835,58500000.0
2006-08-22 06:05:00,1.11845,1.11845,1.11833,1.11835,77600002.0
2006-08-22 06:06:00,1.1184,1.1184,1.11835,1.11835,83099997.0
2006-08-22 06:07:00,1.11845,1.11845,1.11835,1.11837,34200000.0
2006-08-22 06:08:00,1.11841,1.1185,1.11841,1.1185,86100001.0
2006-08-22 06:09:00,1.1185,1.1185,1.11845,1.11845,97699999.0
2006-08-22 06:10:00,1.11861,1.11861,1.11847,1.11861,80000001.0
2006-08-22 06:11:00,1.11855,1.11865,1.11855,1.11858,88300000.0
2006-08-22 06:12:00,1.11858,1.1186,1.1185,1.1185,21800000.0
2006-08-22 06:13:00,1.11855,1.1186,1.11855,1.1186,10600000.0
2006-08-22 06:14:00,1.11858,1.11858,1.11848,1.11852,40700000.0
2006-08-22 06:15:00,1.1185,1.11855,1.11843,1.11855,90400000.0
2006-08-22 06:16:00,1.1185,1.11855,1.11845,1.11853,122499999.0
2006-08-22 06:17:00,1.1185,1.11855,1.11845,1.1185,86100001.0
2006-08-22 06:18:00,1.11852,1.11857,1.11845,1.1185,123100001.0
2006-08-22 06:19:00,1.11853,1.11853,1.11844,1.1185,79500000.0
2006-08-22 06:20:00,1.11847,1.1185,1.11847,1.1185,75999998.0
2006-08-22 06:21:00,1.11845,1.1185,1.1184,1.1185,33300000.0
2006-08-22 06:22:00,1.11852,1.11853,1.11848,1.11853,33700000.0
2006-08-22 06:23:00,1.11845,1.1185,1.11845,1.1185,56700000.0
2006-08-22 06:24:00,1.1185,1.11852,1.11845,1.1185,65200000.0
2006-08-22 06:25:00,1.11845,1.11845,1.1183,1.1183,52600000.0
2006-08-22 06:26:00,1.11848,1.11858,1.11845,1.11845,53900000.0
2006-08-22 06:27:00,1.1185,1.1185,1.11845,1.11848,57200000.0
2006-08-22 06:28:00,1.11845,1.11855,1.1184,1.1184,40300001.0
2006-08-22 06:29:00,1.11845,1.11855,1.11845,1.1185,169399998.0
2006-08-22 06:30:00,1.11852,1.11852,1.11852,1.11852,3200000.0
2006-08-22 06:31:00,1.11845,1.11855,1.11845,1.11845,41200000.0
2006-08-22 06:32:00,1.1185,1.1185,1.1185,1.1185,2500000.0
2006-08-22 06:33:00,1.1185,1.1185,1.1184,1.1184,53400000.0
2006-08-22 06:34:00,1.11848,1.1185,1.11848,1.1185,35800001.0
2006-08-22 06:35:00,1.11845,1.11855,1.11845,1.11845,114700002.0
2006-08-22 06:36:00,1.11843,1.11843,1.11843,1.11843,1600000.0
2006-08-22 06:37:00,1.1185,1.11852,1.11845,1.1185,149800001.0
2006-08-22 06:38:00,1.11858,1.11858,1.1185,1.1185,110299996.0
2006-08-22 06:39:00,1.11848,1.1185,1.11845,1.1185,115399998.0
2006-08-22 06:40:00,1.11855,1.11855,1.11845,1.11853,84700002.0
2006-08-22 06:41:00,1.1185,1.11852,1.11843,1.1185,57300000.0
2006-08-22 06:42:00,1.1185,1.11855,1.11843,1.1185,52999999.0
2006-08-22 06:43:00,1.11845,1.1185,1.11845,1.1185,157400002.0
2006-08-22 06:44:00,1.11843,1.11852,1.11843,1.11845,67300000.0
2006-08-22 06:45:00,1.1185,1.11855,1.11845,1.11845,94100002.0
2006-08-22 06:46:00,1.11855,1.11855,1.11845,1.11845,51799999.0
2006-08-22 06:47:00,1.11845,1.11855,1.11845,1.1185,126000003.0
2006-08-22 06:48:00,1.1185,1.11853,1.11845,1.11853,115500000.0
2006-08-22 06:49:00,1.11845,1.11845,1.11845,1.11845,24700001.0
2006-08-22 06:50:00,1.1185,1.11852,1.11845,1.1185,59799998.0
2006-08-22 06:51:00,1.11848,1.1185,1.1182,1.1185,51200000.0
2006-08-22 06:52:00,1.1185,1.11855,1.1184,1.11845,85099999.0
2006-08-22 06:53:00,1.11848,1.11848,1.11839,1.11839,32400000.0
2006-08-22 06:54:00,1.1184,1.1184,1.1184,1.1184,32500000.0
2006-08-22 06:55:00,1.11845,1.11845,1.1184,1.1184,76000000.0
2006-08-22 06:56:00,1.11842,1.11852,1.11842,1.1185,88299999.0
2006-08-22 06:57:00,1.1185,1.1185,1.11845,1.11845,24900000.0
2006-08-22 06:58:00,1.1185,1.1185,1.1185,1.1185,42499998.0
2006-08-22 06:59:00,1.1184,1.11855,1.1184,1.1185,84500000.0
2006-08-22 07:00:00,1.11845,1.1185,1.11845,1.11845,100600003.0
2006-08-22 07:01:00,1.11855,1.11855,1.11845,1.11845,102100002.0
2006-08-22 07:02:00,1.1185,1.1185,1.11843,1.11843,28700001.0
2006-08-22 07:03:00,1.11855,1.11855,1.11845,1.1185,70299999.0
2006-08-22 07:04:00,1.11845,1.1185,1.1184,1.1185,100800003.0
2006-08-22 07:05:00,1.11856,1.11863,1.11848,1.11853,137700001.0
2006-08-22 07:06:00,1.11855,1.11855,1.11845,1.1185,65200001.0
2006-08-22 07:07:00,1.1185,1.11852,1.11845,1.11845,76000001.0
2006-08-22 07:08:00,1.11845,1.11845,1.11845,1.11845,22300000.0
2006-08-22 07:09:00,1.11845,1.11855,1.11845,1.11845,115499998.0
2006-08-22 07:10:00,1.1185,1.11852,1.1185,1.11852,9100000.0
2006-08-22 07:11:00,1.1185,1.1185,1.1185,1.1185,17500000.0
2006-08-22 07:12:00,1.11845,1.11855,1.11845,1.11848,89500000.0
2006-08-22 07:13:00,1.1185,1.11855,1.11842,1.1185,141200002.0
2006-08-22 07:14:00,1.11848,1.11855,1.11837,1.11853,86199997.0
2006-08-22 07:15:00,1.11847,1.11852,1.11847,1.1185,86999998.0
2006-08-22 07:16:00,1.1185,1.11855,1.1184,1.11845,84600001.0
2006-08-22 07:17:00,1.11848,1.1185,1.11848,1.1185,34400000.0
2006-08-22 07:18:00,1.11846,1.11858,1.11846,1.11858,185900001.0
2006-08-22 07:19:00,1.11855,1.1186,1.11855,1.1186,23099999.0
2006-08-22 07:20:00,1.1185,1.11855,1.11841,1.11849,105300000.0
2006-08-22 07:21:00,1.11847,1.11855,1.11845,1.1185,104600002.0
2006-08-22 07:22:00,1.11845,1.1185,1.11845,1.1185,90099997.0
2006-08-22 07:23:00,1.1185,1.1185,1.1185,1.1185,6400000.0
2006-08-22 07:24:00,1.11852,1.11852,1.11845,1.11845,51300002.0
2006-08-22 07:25:00,1.1185,1.11855,1.11845,1.11845,64300001.0
2006-08-22 07:26:00,1.11848,1.11853,1.1184,1.11853,92099999.0
2006-08-22 07:27:00,1.1185,1.1185,1.11848,1.11848,31900000.0
2006-08-22 07:28:00,1.11845,1.11858,1.11845,1.1185,116100000.0
2006-08-22 07:29:00,1.11848,1.11853,1.11833,1.11853,131899999.0
2006-08-22 07:30:00,1.11855,1.11855,1.11855,1.11855,4800000.0
2006-08-22 07:31:00,1.1186,1.11865,1.11852,1.1186,172599996.0
2006-08-22 07:32:00,1.11865,1.11865,1.1186,1.1186,24499999.0
2006-08-22 07:33:00,1.1186,1.11862,1.11855,1.1186,102300001.0
2006-08-22 07:34:00,1.1186,1.1186,1.11855,1.1186,101500002.0
2006-08-22 07:35:00,1.11855,1.11865,1.11855,1.1186,54600003.0
2006-08-22 07:36:00,1.1186,1.11865,1.11852,1.11858,87900000.0
2006-08-22 07:37:00,1.11858,1.11869,1.11858,1.11866,16400000.0
2006-08-22 07:38:00,1.11885,1.11885,1.11875,1.1188,59400000.0
2006-08-22 07:39:00,1.11869,1.11869,1.1186,1.11866,131400000.0
2006-08-22 07:40:00,1.11865,1.1187,1.11865,1.11868,91200001.0
2006-08-22 07:41:00,1.11862,1.11862,1.11858,1.11858,16700000.0
2006-08-22 07:42:00,1.11857,1.11865,1.11855,1.11865,61899999.0
2006-08-22 07:43:00,1.11865,1.11865,1.11855,1.11855,20800000.0
2006-08-22 07:44:00,1.1186,1.11865,1.1185,1.11865,51100000.0
2006-08-22 07:45:00,1.11852,1.11867,1.11852,1.11865,90200000.0
2006-08-22 07:46:00,1.11857,1.1186,1.11857,1.1186,24999999.0
2006-08-22 07:47:00,1.11855,1.1186,1.11855,1.1186,47299998.0
2006-08-22 07:48:00,1.1186,1.11865,1.1186,1.1186,74800000.0
2006-08-22 07:49:00,1.1186,1.11865,1.11855,1.1186,112899999.0
2006-08-22 07:50:00,1.11865,1.11865,1.11865,1.11865,2900000.0
2006-08-22 07:51:00,1.11854,1.11854,1.11837,1.11837,65600000.0
2006-08-22 07:52:00,1.11844,1.11844,1.11841,1.11841,29500001.0
2006-08-22 07:53:00,1.1185,1.1185,1.1185,1.1185,34300000.0
2006-08-22 07:54:00,1.1185,1.11855,1.11845,1.11845,124399999.0
2006-08-22 07:55:00,1.1185,1.11855,1.11843,1.11855,128500001.0
2006-08-22 07:56:00,1.11849,1.11856,1.11842,1.11856,67700000.0
2006-08-22 07:57:00,1.1185,1.1185,1.11848,1.11848,8800000.0
2006-08-22 07:58:00,1.11852,1.11858,1.11849,1.11858,36100001.0
2006-08-22 07:59:00,1.11855,1.11863,1.11855,1.1186,96400004.0
2006-08-22 08:00:00,1.11851,1.11856,1.11842,1.11856,44700000.0
2006-08-22 08:01:00,1.11847,1.11856,1.11841,1.11843,123400003.0
2006-08-22 08:02:00,1.11835,1.11845,1.11835,1.1184,19900000.0
2006-08-22 08:03:00,1.11838,1.11853,1.11838,1.11853,91599996.0
2006-08-22 08:04:00,1.11848,1.11863,1.11846,1.11863,99200001.0
2006-08-22 08:05:00,1.1186,1.11863,1.11855,1.1186,147899998.0
2006-08-22 08:06:00,1.11865,1.11865,1.1186,1.11865,61399999.0
2006-08-22 08:07:00,1.1186,1.11862,1.11855,1.1186,94899999.0
2006-08-22 08:08:00,1.11881,1.1194,1.11881,1.11929,71400002.0
2006-08-22 08:09:00,1.11929,1.1194,1.11922,1.11922,55700001.0
2006-08-22 08:10:00,1.11928,1.11937,1.11924,1.11936,61300000.0
2006-08-22 08:11:00,1.11917,1.11926,1.11913,1.1192,172300002.0
2006-08-22 08:12:00,1.11925,1.11925,1.1192,1.1192,28599999.0
2006-08-22 08:13:00,1.11921,1.11921,1.11905,1.11905,66400001.0
2006-08-22 08:14:00,1.11905,1.11915,1.11905,1.1191,64799999.0
2006-08-22 08:15:00,1.11908,1.11908,1.11895,1.11895,70299999.0
2006-08-22 08:16:00,1.119,1.119,1.11895,1.11895,23100000.0
2006-08-22 08:17:00,1.11901,1.11905,1.11901,1.11905,90399999.0
2006-08-22 08:18:00,1.11905,1.11905,1.11905,1.11905,19900000.0
2006-08-22 08:19:00,1.11912,1.11913,1.11896,1.11913,71800000.0
2006-08-22 08:20:00,1.1191,1.1191,1.1191,1.1191,65300000.0
2006-08-22 08:21:00,1.11915,1.11915,1.11905,1.1191,112000000.0
2006-08-22 08:22:00,1.11909,1.1191,1.11902,1.11902,74500002.0
2006-08-22 08:23:00,1.11903,1.1191,1.119,1.11909,119699999.0
2006-08-22 08:24:00,1.11907,1.11909,1.11903,1.11903,56000000.0
2006-08-22 08:25:00,1.119,1.119,1.11892,1.119,84299999.0
2006-08-22 08:26:00,1.11905,1.11905,1.11905,1.11905,3200000.0
2006-08-22 08:27:00,1.1189,1.11905,1.1189,1.11902,42700000.0
2006-08-22 08:28:00,1.11893,1.11893,1.11882,1.11882,15300000.0
2006-08-22 08:29:00,1.11883,1.11887,1.11878,1.11878,17600000.0
2006-08-22 08:30:00,1.11883,1.11892,1.11883,1.1189,81499998.0
2006-08-22 08:31:00,1.11885,1.11885,1.11845,1.11845,77700001.0
2006-08-22 08:32:00,1.11848,1.11854,1.11841,1.11849,112799999.0
2006-08-22 08:33:00,1.11846,1.1187,1.11846,1.1187,128400001.0
2006-08-22 08:34:00,1.1187,1.11875,1.11865,1.11875,101400001.0
2006-08-22 08:35:00,1.11873,1.11873,1.11858,1.11868,68900000.0
2006-08-22 08:36:00,1.11863,1.11863,1.11855,1.11855,9400000.0
2006-08-22 08:37:00,1.11856,1.11856,1.11854,1.11854,22000000.0
2006-08-22 08:38:00,1.1185,1.1185,1.11843,1.11847,115100002.0
2006-08-22 08:39:00,1.11845,1.11859,1.11845,1.11857,52300000.0
2006-08-22 08:40:00,1.11857,1.1186,1.11857,1.1186,47800000.0
2006-08-22 08:41:00,1.11867,1.11885,1.11867,1.11869,82100000.0
2006-08-22 08:42:00,1.11877,1.11885,1.11877,1.11882,41500000.0
2006-08-22 08:43:00,1.11882,1.11882,1.11867,1.11872,91800000.0
2006-08-22 08:44:00,1.11885,1.11885,1.11885,1.11885,8600000.0
2006-08-22 08:45:00,1.1188,1.11883,1.11878,1.1188,159699997.0
2006-08-22 08:46:00,1.1188,1.11882,1.1188,1.11882,24900000.0
2006-08-22 08:47:00,1.1188,1.1188,1.11872,1.11872,23700000.0
2006-08-22 08:48:00,1.11876,1.11876,1.11869,1.11869,23900000.0
2006-08-22 08:49:00,1.1187,1.11887,1.1187,1.11882,74200001.0
2006-08-22 08:50:00,1.11875,1.11879,1.11875,1.11878,49700000.0
2006-08-22 08:51:00,1.11877,1.11883,1.11869,1.11873,68799998.0
2006-08-22 08:52:00,1.11872,1.11888,1.11872,1.11888,131099998.0
2006-08-22 08:53:00,1.11892,1.11912,1.11892,1.11912,67100001.0
2006-08-22 08:54:00,1.11915,1.11921,1.11915,1.11918,109700001.0
2006-08-22 08:55:00,1.11907,1.11909,1.11894,1.11895,135600001.0
2006-08-22 08:56:00,1.119,1.11905,1.119,1.11905,67599999.0
2006-08-22 08:57:00,1.11902,1.11908,1.11897,1.11901,87700001.0
2006-08-22 08:58:00,1.11909,1.11914,1.11898,1.11902,144300002.0
2006-08-22 08:59:00,1.11896,1.11903,1.11896,1.11899,100100001.0
2006-08-22 09:00:00,1.11903,1.11905,1.11895,1.11895,115200001.0
2006-08-22 09:01:00,1.11899,1.11901,1.11899,1.11901,11200000.0
2006-08-22 09:02:00,1.11912,1.1192,1.11904,1.11904,95500000.0
2006-08-22 09:03:00,1.11916,1.11928,1.11916,1.11922,84300001.0
2006-08-22 09:04:00,1.11919,1.1194,1.11916,1.11937,172999996.0
2006-08-22 09:05:00,1.11937,1.11937,1.11931,1.11933,93500001.0
2006-08-22 09:06:00,1.11932,1.11942,1.11932,1.11937,70300000.0
2006-08-22 09:07:00,1.11943,1.11947,1.11943,1.11947,21500000.0
2006-08-22 09:08:00,1.1195,1.11955,1.11947,1.11955,130000001.0
2006-08-22 09:09:00,1.11945,1.11955,1.11945,1.11955,32300000.0
2006-08-22 09:10:00,1.11955,1.11964,1.11955,1.11964,99600000.0
2006-08-22 09:11:00,1.11969,1.11995,1.11969,1.11995,100700000.0
2006-08-22 09:12:00,1.11988,1.11988,1.11978,1.1198,121899998.0
2006-08-22 09:13:00,1.1197,1.1197,1.11944,1.11944,40700000.0
2006-08-22 09:14:00,1.11947,1.11947,1.11937,1.1194,87500002.0
2006-08-22 09:15:00,1.1194,1.1194,1.11935,1.11935,53300000.0
2006-08-22 09:16:00,1.11941,1.11946,1.11934,1.1194,57400000.0
2006-08-22 09:17:00,1.11937,1.11938,1.11927,1.11927,71300001.0
2006-08-22 09:18:00,1.11925,1.11937,1.11925,1.11937,91800001.0
2006-08-22 09:19:00,1.11926,1.11941,1.11926,1.11933,18300000.0
2006-08-22 09:20:00,1.11937,1.11937,1.11925,1.11932,72100000.0
2006-08-22 09:21:00,1.11925,1.11925,1.11925,1.11925,3200000.0
2006-08-22 09:22:00,1.1193,1.1193,1.11928,1.11928,60100001.0
2006-08-22 09:23:00,1.11925,1.1193,1.11925,1.1193,26099999.0
2006-08-22 09:24:00,1.11935,1.11935,1.11925,1.11925,158000001.0
2006-08-22 09:25:00,1.1193,1.11934,1.11922,1.11923,71599999.0
2006-08-22 09:26:00,1.11913,1.11913,1.11907,1.11907,18300000.0
2006-08-22 09:27:00,1.119,1.11905,1.119,1.119,52700002.0
2006-08-22 09:28:00,1.11902,1.11902,1.11892,1.11892,49400000.0
2006-08-22 09:29:00,1.11886,1.11888,1.11886,1.11888,51699998.0
2006-08-22 09:30:00,1.11884,1.11884,1.11884,1.11884,4000000.0
2006-08-22 09:31:00,1.1189,1.1189,1.1189,1.1189,26299999.0
2006-08-22 09:32:00,1.11883,1.11888,1.11882,1.11888,14600000.0
2006-08-22 09:33:00,1.11888,1.11889,1.11885,1.11889,52399999.0
2006-08-22 09:34:00,1.11885,1.11885,1.11885,1.11885,27900000.0
2006-08-22 09:35:00,1.1189,1.1189,1.11885,1.11888,53300000.0
2006-08-22 09:36:00,1.1188,1.1188,1.11877,1.11877,1600000.0
2006-08-22 09:37:00,1.1188,1.11885,1.11875,1.11875,63100000.0
2006-08-22 09:38:00,1.1188,1.11885,1.11872,1.1188,98999999.0
2006-08-22 09:39:00,1.1188,1.11885,1.11875,1.11882,44699999.0
2006-08-22 09:40:00,1.11884,1.11891,1.11884,1.11891,97799999.0
2006-08-22 09:41:00,1.11879,1.1189,1.11879,1.11885,64400000.0
2006-08-22 09:42:00,1.11893,1.11893,1.11883,1.11884,257900001.0
2006-08-22 09:43:00,1.11888,1.11892,1.11883,1.11883,6600000.0
2006-08-22 09:44:00,1.11875,1.11885,1.11875,1.1188,92099997.0
2006-08-22 09:45:00,1.11875,1.1188,1.11875,1.1188,22299999.0
2006-08-22 09:46:00,1.11885,1.11885,1.11885,1.11885,46000000.0
2006-08-22 09:47:00,1.11872,1.11882,1.11872,1.1188,78999999.0
2006-08-22 09:48:00,1.1188,1.1188,1.11878,1.11878,4800000.0
2006-08-22 09:49:00,1.11889,1.11893,1.11889,1.11893,13800000.0
2006-08-22 09:50:00,1.11891,1.11894,1.11891,1.11894,1600000.0
2006-08-22 09:51:00,1.11894,1.11905,1.11893,1.11905,84400001.0
2006-08-22 09:52:00,1.11893,1.11912,1.11893,1.11908,102200000.0
2006-08-22 09:53:00,1.11914,1.11917,1.11909,1.11914,38799999.0
2006-08-22 09:54:00,1.11912,1.11916,1.11907,1.11907,58600001.0
2006-08-22 09:55:00,1.11911,1.11922,1.11908,1.11922,97099999.0
2006-08-22 09:56:00,1.1192,1.1192,1.1192,1.1192,73500000.0
2006-08-22 09:57:00,1.11918,1.11918,1.11905,1.11907,159000001.0
2006-08-22 09:58:00,1.11906,1.11906,1.11904,1.11904,19900001.0
2006-08-22 09:59:00,1.11902,1.1191,1.11902,1.1191,77399998.0
2006-08-22 10:00:00,1.11905,1.1191,1.119,1.11903,156600002.0
2006-08-22 10:01:00,1.11894,1.11895,1.11892,1.11892,108200003.0
2006-08-22 10:02:00,1.11894,1.11902,1.11892,1.11892,216699996.0
2006-08-22 10:03:00,1.119,1.11905,1.11895,1.11895,82999998.0
2006-08-22 10:04:00,1.11902,1.11902,1.11883,1.11885,69700000.0
2006-08-22 10:05:00,1.11887,1.11887,1.1188,1.1188,35300000.0
2006-08-22 10:06:00,1.1189,1.11895,1.11885,1.11895,95700001.0
2006-08-22 10:07:00,1.11882,1.1189,1.11882,1.1189,92499998.0
2006-08-22 10:08:00,1.11892,1.11892,1.11892,1.11892,3200000.0
2006-08-22 10:09:00,1.11888,1.1189,1.11888,1.1189,62700002.0
2006-08-22 10:10:00,1.11885,1.1189,1.11885,1.11888,95000000.0
2006-08-22 10:11:00,1.11898,1.11898,1.11884,1.11888,99200000.0
2006-08-22 10:12:00,1.11883,1.1191,1.11883,1.1191,151700000.0
2006-08-22 10:13:00,1.11907,1.11913,1.11905,1.11913,72099998.0
2006-08-22 10:14:00,1.1191,1.11912,1.11905,1.1191,39200000.0
2006-08-22 10:15:00,1.11912,1.11912,1.11893,1.11903,212100005.0
2006-08-22 10:16:00,1.11905,1.1191,1.1189,1.1189,76700000.0
2006-08-22 10:17:00,1.11896,1.11905,1.11896,1.11897,145199997.0
2006-08-22 10:18:00,1.11897,1.11905,1.11895,1.11895,131000002.0
2006-08-22 10:19:00,1.11895,1.11902,1.11895,1.11895,115900003.0
2006-08-22 10:20:00,1.11897,1.11905,1.1189,1.11905,44600000.0
2006-08-22 10:21:00,1.11892,1.119,1.11875,1.119,178399999.0
2006-08-22 10:22:00,1.11891,1.11893,1.11878,1.11888,147299999.0
2006-08-22 10:23:00,1.1189,1.1189,1.11885,1.11885,12000000.0
2006-08-22 10:24:00,1.11893,1.11893,1.11874,1.11881,74900000.0
2006-08-22 10:25:00,1.11875,1.11875,1.11855,1.11855,173500001.0
2006-08-22 10:26:00,1.11847,1.11847,1.11837,1.11837,61400000.0
2006-08-22 10:27:00,1.11846,1.11847,1.11846,1.11847,19900000.0
2006-08-22 10:28:00,1.11844,1.11859,1.11843,1.11859,115100000.0
2006-08-22 10:29:00,1.11852,1.11868,1.11848,1.1185,231500006.0
2006-08-22 10:30:00,1.11847,1.11851,1.11845,1.11845,71399999.0
2006-08-22 10:31:00,1.11852,1.11855,1.1185,1.1185,75300000.0
2006-08-22 10:32:00,1.11848,1.11848,1.11837,1.11842,45600000.0
2006-08-22 10:33:00,1.11838,1.11838,1.11832,1.11832,82300001.0
2006-08-22 10:34:00,1.11813,1.11819,1.11787,1.11787,168200005.0
2006-08-22 10:35:00,1.1177,1.11783,1.11769,1.11772,223500000.0
2006-08-22 10:36:00,1.11778,1.11785,1.11771,1.11773,87600000.0
2006-08-22 10:37:00,1.11765,1.11782,1.11765,1.11782,76500000.0
2006-08-22 10:38:00,1.11788,1.11792,1.11772,1.11778,175100001.0
2006-08-22 10:39:00,1.11785,1.11803,1.11773,1.11797,130699998.0
2006-08-22 10:40:00,1.11793,1.11807,1.11793,1.11807,72200000.0
2006-08-22 10:41:00,1.11804,1.11811,1.11797,1.11797,100000000.0
2006-08-22 10:42:00,1.1181,1.11815,1.11803,1.11803,63199999.0
2006-08-22 10:43:00,1.11813,1.11829,1.11805,1.11829,122500001.0
2006-08-22 10:44:00,1.1181,1.1182,1.11801,1.1182,121699998.0
2006-08-22 10:45:00,1.11824,1.11833,1.11816,1.11828,62600000.0
2006-08-22 10:46:00,1.11832,1.11847,1.11832,1.11847,120499999.0
2006-08-22 10:47:00,1.11853,1.11858,1.11848,1.11851,115499999.0
2006-08-22 10:48:00,1.1185,1.11858,1.11844,1.11858,97000000.0
2006-08-22 10:49:00,1.11862,1.11865,1.1185,1.11865,116900001.0
2006-08-22 10:50:00,1.11861,1.11868,1.11837,1.11849,139700000.0
2006-08-22 10:51:00,1.11845,1.11853,1.11839,1.11853,192999998.0
2006-08-22 10:52:00,1.11847,1.11856,1.11844,1.11844,86700000.0
2006-08-22 10:53:00,1.1185,1.1185,1.11845,1.11845,20900000.0
2006-08-22 10:54:00,1.1185,1.11863,1.11848,1.11863,59800000.0
2006-08-22 10:55:00,1.11866,1.11875,1.11865,1.11865,114400000.0
2006-08-22 10:56:00,1.11865,1.11877,1.11865,1.11877,55800000.0
2006-08-22 10:57:00,1.1187,1.11872,1.11854,1.11856,139000000.0
2006-08-22 10:58:00,1.1186,1.11868,1.11855,1.11868,124600002.0
2006-08-22 10:59:00,1.11878,1.11878,1.11874,1.11877,32000001.0
2006-08-22 11:00:00,1.11877,1.11905,1.11877,1.11905,117400001.0
2006-08-22 11:01:00,1.11909,1.11909,1.11901,1.11903,17500000.0
2006-08-22 11:02:00,1.11905,1.11915,1.11905,1.11911,88499999.0
2006-08-22 11:03:00,1.11908,1.11915,1.119,1.11915,114600001.0
2006-08-22 11:04:00,1.11913,1.11927,1.11907,1.11907,82199999.0
2006-08-22 11:05:00,1.11903,1.11903,1.11892,1.11892,35600000.0
2006-08-22 11:06:00,1.11892,1.11898,1.11892,1.11894,123800001.0
2006-08-22 11:07:00,1.11896,1.11896,1.11886,1.11886,4800000.0
2006-08-22 11:08:00,1.11888,1.11888,1.11878,1.11887,97399999.0
2006-08-22 11:09:00,1.11882,1.11896,1.11882,1.11896,25600000.0
2006-08-22 11:10:00,1.11898,1.11898,1.1189,1.11892,90499997.0
2006-08-22 11:11:00,1.11888,1.11895,1.11882,1.11895,172300000.0
2006-08-22 11:12:00,1.1189,1.11895,1.11885,1.1189,152500000.0
2006-08-22 11:13:00,1.11893,1.11898,1.1189,1.11893,91799999.0
2006-08-22 11:14:00,1.11895,1.11905,1.11892,1.11892,98500001.0
2006-08-22 11:15:00,1.11893,1.11905,1.11892,1.119,187800001.0
2006-08-22 11:16:00,1.119,1.11905,1.11897,1.119,98299998.0
2006-08-22 11:17:00,1.11898,1.11898,1.11888,1.11896,64800000.0
2006-08-22 11:18:00,1.1189,1.11897,1.11886,1.11897,148700000.0
2006-08-22 11:19:00,1.11897,1.11903,1.11889,1.11894,34100000.0
2006-08-22 11:20:00,1.11898,1.11898,1.11882,1.11882,206300001.0
2006-08-22 11:21:00,1.11892,1.11901,1.11886,1.11886,108000002.0
2006-08-22 11:22:00,1.11894,1.11896,1.11894,1.11896,28800001.0
2006-08-22 11:23:00,1.11895,1.11905,1.11895,1.11905,34400000.0
2006-08-22 11:24:00,1.11898,1.11898,1.11885,1.11897,46500002.0
2006-08-22 11:25:00,1.11902,1.11902,1.11881,1.11883,198999997.0
2006-08-22 11:26:00,1.11879,1.11879,1.1187,1.1187,82000002.0
2006-08-22 11:27:00,1.1186,1.11863,1.11852,1.1186,109700002.0
2006-08-22 11:28:00,1.1186,1.11865,1.11855,1.1186,30500000.0
2006-08-22 11:29:00,1.11852,1.1186,1.11852,1.11852,142000002.0
2006-08-22 11:30:00,1.11858,1.11861,1.1185,1.11859,42800000.0
2006-08-22 11:31:00,1.1186,1.11865,1.11857,1.11865,22300000.0
2006-08-22 11:32:00,1.11861,1.1188,1.11858,1.1187,101100001.0
2006-08-22 11:33:00,1.11865,1.11875,1.11865,1.11875,27700001.0
2006-08-22 11:34:00,1.11868,1.1187,1.11858,1.11861,130499999.0
2006-08-22 11:35:00,1.11862,1.11868,1.11859,1.11865,105099997.0
2006-08-22 11:36:00,1.11858,1.11866,1.11842,1.11842,71500002.0
2006-08-22 11:37:00,1.11838,1.11845,1.11837,1.11837,66099999.0
2006-08-22 11:38:00,1.11839,1.11848,1.11836,1.11845,133000002.0
2006-08-22 11:39:00,1.11845,1.11853,1.11844,1.11852,162600002.0
2006-08-22 11:40:00,1.1185,1.11855,1.11843,1.1185,98100002.0
2006-08-22 11:41:00,1.11858,1.11859,1.11847,1.11851,76100001.0
2006-08-22 11:42:00,1.11852,1.11852,1.11808,1.11808,100299997.0
2006-08-22 11:43:00,1.11814,1.1182,1.11803,1.1182,110700001.0
2006-08-22 11:44:00,1.118,1.1182,1.118,1.11817,79400000.0
2006-08-22 11:45:00,1.11825,1.11825,1.1182,1.1182,93099999.0
2006-08-22 11:46:00,1.11827,1.11833,1.11819,1.11833,49600001.0
2006-08-22 11:47:00,1.1183,1.1183,1.1183,1.1183,44800002.0
2006-08-22 11:48:00,1.11816,1.11816,1.11781,1.11781,65099999.0
2006-08-22 11:49:00,1.11783,1.11791,1.1178,1.11782,125200002.0
2006-08-22 11:50:00,1.11781,1.11794,1.11781,1.11793,156200001.0
2006-08-22 11:51:00,1.11798,1.11806,1.11793,1.11793,123499999.0
2006-08-22 11:52:00,1.118,1.11805,1.11795,1.11798,63100001.0
2006-08-22 11:53:00,1.11792,1.118,1.1179,1.1179,77399999.0
2006-08-22 11:54:00,1.11802,1.11802,1.11793,1.11795,95799999.0
2006-08-22 11:55:00,1.1181,1.11832,1.1181,1.1183,86100001.0
2006-08-22 11:56:00,1.11825,1.11833,1.11819,1.11833,90400000.0
2006-08-22 11:57:00,1.11842,1.11853,1.11838,1.11838,136000002.0
2006-08-22 11:58:00,1.11844,1.11871,1.11844,1.11858,64299999.0
2006-08-22 11:59:00,1.1186,1.11865,1.11857,1.1186,151200000.0
2006-08-22 12:00:00,1.11862,1.11862,1.11849,1.11857,17600000.0
2006-08-22 12:01:00,1.1186,1.1186,1.11852,1.11855,126099996.0
2006-08-22 12:02:00,1.11862,1.11866,1.11858,1.11858,49100000.0
2006-08-22 12:03:00,1.11854,1.11854,1.11835,1.11835,121800003.0
2006-08-22 12:04:00,1.11841,1.11843,1.11833,1.11834,31899999.0
2006-08-22 12:05:00,1.11821,1.11821,1.11801,1.11809,73399999.0
2006-08-22 12:06:00,1.11824,1.11824,1.11817,1.11821,43300001.0
2006-08-22 12:07:00,1.1183,1.1183,1.11825,1.11825,16200000.0
2006-08-22 12:08:00,1.11828,1.11837,1.11822,1.11837,129599999.0
2006-08-22 12:09:00,1.11826,1.11826,1.11812,1.11822,46400000.0
2006-08-22 12:10:00,1.11811,1.11811,1.11809,1.11809,28700000.0
2006-08-22 12:11:00,1.1179,1.11801,1.1179,1.11797,76000000.0
2006-08-22 12:12:00,1.1179,1.11804,1.11786,1.11798,157700001.0
2006-08-22 12:13:00,1.11798,1.1183,1.11798,1.11828,83000000.0
2006-08-22 12:14:00,1.11832,1.11847,1.11825,1.11825,177100001.0
2006-08-22 12:15:00,1.11825,1.11835,1.11825,1.11835,144199999.0
2006-08-22 12:16:00,1.1183,1.11835,1.11825,1.1183,81700001.0
2006-08-22 12:17:00,1.11842,1.11861,1.11842,1.11856,121800000.0
2006-08-22 12:18:00,1.11857,1.11857,1.11844,1.11844,117299999.0
2006-08-22 12:19:00,1.11852,1.11857,1.11852,1.11852,108600000.0
2006-08-22 12:20:00,1.11857,1.11876,1.1185,1.1185,104800001.0
2006-08-22 12:21:00,1.11843,1.11843,1.11824,1.11824,116100000.0
2006-08-22 12:22:00,1.11818,1.11818,1.11805,1.11806,48100000.0
2006-08-22 12:23:00,1.11813,1.11852,1.11813,1.11852,31200000.0
2006-08-22 12:24:00,1.11863,1.11866,1.11851,1.11854,150199999.0
2006-08-22 12:25:00,1.11858,1.11873,1.11858,1.11863,112400002.0
2006-08-22 12:26:00,1.11869,1.11882,1.11869,1.11872,78600001.0
2006-08-22 12:27:00,1.11867,1.11875,1.1186,1.11875,71700000.0
2006-08-22 12:28:00,1.11865,1.11868,1.11859,1.11868,166200001.0
2006-08-22 12:29:00,1.11867,1.11875,1.11867,1.11868,133200002.0
2006-08-22 12:30:00,1.11865,1.1187,1.11865,1.1187,47400000.0
2006-08-22 12:31:00,1.11865,1.11876,1.11865,1.11871,151500001.0
2006-08-22 12:32:00,1.11858,1.11867,1.11848,1.11848,70299999.0
2006-08-22 12:33:00,1.11843,1.11843,1.11828,1.11828,54300000.0
2006-08-22 12:34:00,1.11827,1.11839,1.11825,1.11825,81900001.0
2006-08-22 12:35:00,1.1184,1.1184,1.1184,1.1184,55200000.0
2006-08-22 12:36:00,1.11851,1.11851,1.11838,1.11842,46300001.0
2006-08-22 12:37:00,1.1185,1.11855,1.11845,1.1185,89500002.0
2006-08-22 12:38:00,1.11855,1.11859,1.11848,1.11856,69999999.0
2006-08-22 12:39:00,1.11855,1.11855,1.11845,1.1185,57300001.0
2006-08-22 12:40:00,1.11855,1.11855,1.11843,1.11852,110500003.0
2006-08-22 12:41:00,1.1185,1.1185,1.11848,1.1185,64400000.0
2006-08-22 12:42:00,1.11848,1.11851,1.11838,1.11842,143799998.0
2006-08-22 12:43:00,1.11839,1.11846,1.11839,1.11846,48899999.0
2006-08-22 12:44:00,1.11847,1.11855,1.11844,1.1185,90600001.0
2006-08-22 12:45:00,1.11852,1.11858,1.11825,1.11837,82500001.0
2006-08-22 12:46:00,1.1185,1.11856,1.1185,1.11856,17600000.0
2006-08-22 12:47:00,1.1186,1.11863,1.1186,1.11863,25199999.0
2006-08-22 12:48:00,1.11865,1.11865,1.1185,1.1186,55199999.0
2006-08-22 12:49:00,1.11864,1.1187,1.11851,1.11867,162799997.0
2006-08-22 12:50:00,1.11865,1.11878,1.11865,1.1187,203900003.0
2006-08-22 12:51:00,1.11857,1.1186,1.1185,1.1186,107700000.0
2006-08-22 12:52:00,1.11858,1.1186,1.11855,1.1186,10100000.0
2006-08-22 12:53:00,1.1185,1.1185,1.11832,1.11832,16200000.0
2006-08-22 12:54:00,1.11812,1.11815,1.11798,1.11804,57000000.0
2006-08-22 12:55:00,1.11818,1.11845,1.11818,1.11843,173699998.0
2006-08-22 12:56:00,1.11832,1.11835,1.11821,1.11828,154699998.0
2006-08-22 12:57:00,1.11838,1.11855,1.11838,1.11855,58900001.0
2006-08-22 12:58:00,1.11851,1.11855,1.11845,1.11855,50900000.0
2006-08-22 12:59:00,1.1186,1.11864,1.11819,1.1182,67499999.0
2006-08-22 13:00:00,1.11729,1.11729,1.11456,1.11577,110500002.0
2006-08-22 13:01:00,1.11611,1.11642,1.11611,1.11642,96600000.0
2006-08-22 13:02:00,1.11627,1.11677,1.11625,1.11665,81400000.0
2006-08-22 13:03:00,1.11665,1.11665,1.11639,1.11646,112199999.0
2006-08-22 13:04:00,1.11639,1.1164,1.11628,1.11636,85200000.0
2006-08-22 13:05:00,1.11642,1.11648,1.11642,1.11648,3200000.0
2006-08-22 13:06:00,1.11658,1.11683,1.11655,1.11683,105300000.0
2006-08-22 13:07:00,1.117,1.11709,1.11698,1.11705,87100000.0
2006-08-22 13:08:00,1.11708,1.1171,1.11699,1.11702,41100000.0
2006-08-22 13:09:00,1.11709,1.1173,1.11709,1.11723,95800000.0
2006-08-22 13:10:00,1.11729,1.11729,1.11724,1.11727,92000001.0
2006-08-22 13:11:00,1.11721,1.11742,1.11721,1.11731,49000000.0
2006-08-22 13:12:00,1.11729,1.11739,1.11729,1.11739,27900000.0
2006-08-22 13:13:00,1.11742,1.11745,1.11738,1.11745,71000002.0
2006-08-22 13:14:00,1.11743,1.11743,1.11727,1.11727,48500000.0
2006-08-22 13:15:00,1.11695,1.11695,1.11641,1.11641,156700001.0
2006-08-22 13:16:00,1.11642,1.11647,1.11627,1.1164,141700001.0
2006-08-22 13:17:00,1.11657,1.11671,1.11649,1.11649,111999998.0
2006-08-22 13:18:00,1.11659,1.11659,1.11658,1.11658,14400000.0
2006-08-22 13:19:00,1.11663,1.11676,1.11663,1.11664,113400002.0
2006-08-22 13:20:00,1.11659,1.11665,1.11649,1.11652,147400001.0
2006-08-22 13:21:00,1.1166,1.11679,1.11659,1.11659,68700002.0
2006-08-22 13:22:00,1.11642,1.11661,1.11642,1.11644,100499999.0
2006-08-22 13:23:00,1.11642,1.11648,1.11642,1.11648,48100000.0
2006-08-22 13:24:00,1.1165,1.11655,1.11643,1.11655,88100000.0
2006-08-22 13:25:00,1.11648,1.11661,1.1164,1.11661,87900000.0
2006-08-22 13:26:00,1.1165,1.1165,1.1164,1.1164,29799999.0
2006-08-22 13:27:00,1.11641,1.11648,1.11638,1.11648,130599999.0
2006-08-22 13:28:00,1.11647,1.11647,1.11637,1.11637,37600000.0
2006-08-22 13:29:00,1.11636,1.11636,1.11609,1.11609,147800002.0
2006-08-22 13:30:00,1.11615,1.11637,1.11615,1.11629,88400000.0
2006-08-22 13:31:00,1.11629,1.11651,1.11629,1.11636,58500000.0
2006-08-22 13:32:00,1.1162,1.1162,1.11595,1.11598,75699999.0
2006-08-22 13:33:00,1.11602,1.11602,1.11584,1.11588,107900002.0
2006-08-22 13:34:00,1.11602,1.11608,1.11602,1.11608,3200000.0
2006-08-22 13:35:00,1.11618,1.11618,1.11604,1.11616,150099997.0
2006-08-22 13:36:00,1.11611,1.11621,1.11611,1.11621,13300000.0
2006-08-22 13:37:00,1.1162,1.11633,1.11619,1.1162,124300001.0
2006-08-22 13:38:00,1.11625,1.11643,1.11625,1.11639,65200000.0
2006-08-22 13:39:00,1.1164,1.1164,1.1164,1.1164,13200000.0
2006-08-22 13:40:00,1.1164,1.11645,1.1164,1.11642,102000000.0
2006-08-22 13:41:00,1.11635,1.11648,1.11635,1.11637,36700001.0
2006-08-22 13:42:00,1.11648,1.11657,1.11643,1.11646,131000002.0
2006-08-22 13:43:00,1.11657,1.11662,1.11653,1.11653,83900001.0
2006-08-22 13:44:00,1.11658,1.1166,1.11652,1.11652,55600000.0
2006-08-22 13:45:00,1.11655,1.11665,1.11655,1.11665,103200001.0
2006-08-22 13:46:00,1.11665,1.11665,1.1166,1.1166,8900000.0
2006-08-22 13:47:00,1.11655,1.1166,1.11655,1.1166,76699998.0
2006-08-22 13:48:00,1.11665,1.11671,1.11665,1.11671,25500001.0
2006-08-22 13:49:00,1.11677,1.11687,1.11677,1.11687,57900001.0
2006-08-22 13:50:00,1.11682,1.11689,1.11681,1.11689,39700000.0
2006-08-22 13:51:00,1.11689,1.11692,1.11687,1.1169,55500000.0
2006-08-22 13:52:00,1.11693,1.11699,1.11689,1.11698,63900001.0
2006-08-22 13:53:00,1.11693,1.11713,1.11693,1.11713,80600000.0
2006-08-22 13:54:00,1.11726,1.11726,1.11713,1.11713,24300000.0
2006-08-22 13:55:00,1.11711,1.11733,1.11711,1.11733,35600000.0
2006-08-22 13:56:00,1.11733,1.11745,1.11733,1.11741,167300000.0
2006-08-22 13:57:00,1.11731,1.11736,1.11689,1.11705,116100005.0
2006-08-22 13:58:00,1.11697,1.11705,1.11697,1.11701,152000003.0
2006-08-22 13:59:00,1.11693,1.11704,1.11693,1.11704,61900000.0
2006-08-22 14:00:00,1.11725,1.11744,1.11725,1.11744,11200000.0
2006-08-22 14:01:00,1.11765,1.11766,1.11748,1.11753,44000000.0
2006-08-22 14:02:00,1.11755,1.1177,1.11748,1.11766,71999999.0
2006-08-22 14:03:00,1.11755,1.11762,1.11745,1.11762,77100003.0
2006-08-22 14:04:00,1.11743,1.11744,1.11736,1.11744,83800000.0
2006-08-22 14:05:00,1.11751,1.11756,1.11745,1.11745,101499997.0
2006-08-22 14:06:00,1.11731,1.11734,1.11731,1.11734,54399999.0
2006-08-22 14:07:00,1.11727,1.11729,1.11712,1.11723,189000002.0
2006-08-22 14:08:00,1.11732,1.11735,1.11732,1.11735,21000000.0
2006-08-22 14:09:00,1.11736,1.11741,1.11736,1.11741,6400000.0
2006-08-22 14:10:00,1.11752,1.11752,1.11723,1.11738,106200000.0
2006-08-22 14:11:00,1.1174,1.1174,1.11735,1.1174,83799999.0
2006-08-22 14:12:00,1.11738,1.11741,1.11732,1.11732,92500002.0
2006-08-22 14:13:00,1.11733,1.11753,1.11733,1.11753,28300000.0
2006-08-22 14:14:00,1.11754,1.11761,1.11745,1.11756,149899999.0
2006-08-22 14:15:00,1.11749,1.11752,1.11726,1.11726,91900000.0
2006-08-22 14:16:00,1.11725,1.11725,1.1171,1.11713,68300000.0
2006-08-22 14:17:00,1.11723,1.11723,1.11709,1.11718,73100000.0
2006-08-22 14:18:00,1.1173,1.11752,1.1173,1.11744,66399999.0
2006-08-22 14:19:00,1.11746,1.11748,1.11737,1.11748,73099999.0
2006-08-22 14:20:00,1.11745,1.11756,1.11724,1.11724,85599998.0
2006-08-22 14:21:00,1.11711,1.11711,1.11677,1.11682,97200002.0
2006-08-22 14:22:00,1.11675,1.11675,1.11664,1.11665,99299998.0
2006-08-22 14:23:00,1.11668,1.11683,1.11662,1.11674,104199997.0
2006-08-22 14:24:00,1.11682,1.11682,1.11663,1.11663,159099999.0
2006-08-22 14:25:00,1.11654,1.11672,1.11654,1.11654,127900001.0
2006-08-22 14:26:00,1.1166,1.1167,1.1165,1.1165,61100000.0
2006-08-22 14:27:00,1.1165,1.11655,1.11645,1.1165,106500001.0
2006-08-22 14:28:00,1.11652,1.11665,1.11652,1.11665,117500002.0
2006-08-22 14:29:00,1.11666,1.11677,1.11666,1.1167,118500001.0
2006-08-22 14:30:00,1.11681,1.11687,1.11681,1.11687,14300000.0
2006-08-22 14:31:00,1.11702,1.11704,1.11685,1.11685,58800000.0
2006-08-22 14:32:00,1.11679,1.1169,1.11679,1.1169,82999999.0
2006-08-22 14:33:00,1.11683,1.11683,1.11671,1.11675,101600000.0
2006-08-22 14:34:00,1.1169,1.11694,1.11682,1.11683,87600000.0
2006-08-22 14:35:00,1.11687,1.11719,1.11687,1.11706,68000002.0
2006-08-22 14:36:00,1.11708,1.11708,1.11681,1.11684,74300002.0
2006-08-22 14:37:00,1.11682,1.11682,1.1166,1.11676,64300000.0
2006-08-22 14:38:00,1.1168,1.1168,1.11667,1.11672,172500000.0
2006-08-22 14:39:00,1.1167,1.11675,1.11662,1.1167,165800002.0
2006-08-22 14:40:00,1.11668,1.11668,1.11668,1.11668,29700001.0
2006-08-22 14:41:00,1.11677,1.11683,1.11675,1.11683,80200000.0
2006-08-22 14:42:00,1.11677,1.11679,1.1167,1.1167,51900000.0
2006-08-22 14:43:00,1.11667,1.11679,1.11667,1.11677,45700000.0
2006-08-22 14:44:00,1.1167,1.1167,1.1167,1.1167,30400000.0
2006-08-22 14:45:00,1.11678,1.11678,1.11665,1.11665,47300000.0
2006-08-22 14:46:00,1.11664,1.11665,1.11647,1.11647,83900000.0
2006-08-22 14:47:00,1.11632,1.11643,1.11585,1.11585,132500001.0
2006-08-22 14:48:00,1.11595,1.11616,1.11595,1.11616,44900000.0
2006-08-22 14:49:00,1.11614,1.11617,1.116,1.116,116300002.0
2006-08-22 14:50:00,1.11603,1.1161,1.11588,1.11603,156499999.0
2006-08-22 14:51:00,1.11585,1.11587,1.11581,1.11581,89700002.0
2006-08-22 14:52:00,1.11578,1.11578,1.11554,1.11554,132000002.0
2006-08-22 14:53:00,1.11563,1.11568,1.1154,1.1154,131799999.0
2006-08-22 14:54:00,1.11522,1.11565,1.11522,1.11565,125200002.0
2006-08-22 14:55:00,1.1158,1.11595,1.1158,1.11587,119900000.0
2006-08-22 14:56:00,1.11581,1.11584,1.1156,1.1156,110300002.0
2006-08-22 14:57:00,1.11552,1.11562,1.11548,1.11558,136699999.0
2006-08-22 14:58:00,1.1156,1.1156,1.11548,1.11548,122400002.0
2006-08-22 14:59:00,1.1156,1.11564,1.11557,1.11562,155300000.0
2006-08-22 15:00:00,1.11562,1.11562,1.1156,1.1156,62299998.0
2006-08-22 15:01:00,1.11543,1.11548,1.11538,1.11538,89600000.0
2006-08-22 15:02:00,1.11544,1.11551,1.11544,1.11551,5000000.0
2006-08-22 15:03:00,1.11551,1.11554,1.11543,1.11549,104799999.0
2006-08-22 15:04:00,1.11548,1.11548,1.11541,1.11548,44600000.0
2006-08-22 15:05:00,1.11557,1.11576,1.11557,1.11576,60000001.0
2006-08-22 15:06:00,1.11572,1.11585,1.11572,1.11585,152200003.0
2006-08-22 15:07:00,1.11583,1.11596,1.11544,1.11566,190600000.0
2006-08-22 15:08:00,1.11552,1.11552,1.11535,1.11536,68900000.0
2006-08-22 15:09:00,1.11553,1.1156,1.11553,1.1156,58900000.0
2006-08-22 15:10:00,1.11564,1.1158,1.11564,1.11572,57900000.0
2006-08-22 15:11:00,1.11573,1.11595,1.11573,1.11587,78599999.0
2006-08-22 15:12:00,1.11588,1.1159,1.11581,1.1159,186699999.0
2006-08-22 15:13:00,1.11586,1.11606,1.11572,1.11577,144700000.0
2006-08-22 15:14:00,1.11565,1.11565,1.11559,1.11562,131400001.0
2006-08-22 15:15:00,1.1158,1.1158,1.11556,1.11556,41800000.0
2006-08-22 15:16:00,1.11562,1.1159,1.11562,1.11583,87299998.0
2006-08-22 15:17:00,1.11591,1.11599,1.11579,1.11589,96400000.0
2006-08-22 15:18:00,1.11595,1.11595,1.11586,1.11595,184000004.0
2006-08-22 15:19:00,1.11581,1.11605,1.11581,1.11601,63300001.0
2006-08-22 15:20:00,1.11599,1.11605,1.11591,1.11605,77399998.0
2006-08-22 15:21:00,1.11595,1.11608,1.11595,1.11602,106000000.0
2006-08-22 15:22:00,1.11597,1.11601,1.11591,1.11593,93800001.0
2006-08-22 15:23:00,1.11579,1.11583,1.1157,1.1157,72599999.0
2006-08-22 15:24:00,1.11579,1.11593,1.11572,1.1158,100799997.0
2006-08-22 15:25:00,1.11575,1.11591,1.11575,1.1159,165800002.0
2006-08-22 15:26:00,1.11599,1.11608,1.11592,1.11597,93800000.0
2006-08-22 15:27:00,1.11589,1.11598,1.11581,1.11598,92700002.0
2006-08-22 15:28:00,1.11595,1.11605,1.11595,1.11605,79900000.0
2006-08-22 15:29:00,1.11612,1.11612,1.11592,1.1161,85000000.0
2006-08-22 15:30:00,1.11611,1.1164,1.11611,1.1164,127200002.0
2006-08-22 15:31:00,1.1164,1.1164,1.11612,1.11612,57500000.0
2006-08-22 15:32:00,1.1161,1.11615,1.11605,1.11605,125299998.0
2006-08-22 15:33:00,1.11612,1.11632,1.11612,1.11632,41700000.0
2006-08-22 15:34:00,1.11649,1.1165,1.11633,1.11638,74999999.0
2006-08-22 15:35:00,1.11637,1.11637,1.11625,1.11637,115500001.0
2006-08-22 15:36:00,1.11631,1.11631,1.11591,1.11591,89400002.0
2006-08-22 15:37:00,1.11585,1.11595,1.11585,1.11594,62199999.0
2006-08-22 15:38:00,1.11595,1.11605,1.11595,1.116,68500000.0
2006-08-22 15:39:00,1.11598,1.11607,1.11597,1.11602,69499999.0
2006-08-22 15:40:00,1.11602,1.11611,1.11602,1.11608,106200002.0
2006-08-22 15:41:00,1.11603,1.11613,1.11603,1.11604,33300000.0
2006-08-22 15:42:00,1.11595,1.116,1.11593,1.11595,90200002.0
2006-08-22 15:43:00,1.11609,1.11629,1.11609,1.11626,90000001.0
2006-08-22 15:44:00,1.11618,1.11618,1.11589,1.11591,100499999.0
2006-08-22 15:45:00,1.11591,1.11591,1.11579,1.11579,13600000.0
2006-08-22 15:46:00,1.11554,1.11568,1.11524,1.1153,48500000.0
2006-08-22 15:47:00,1.11518,1.11518,1.11467,1.11477,125799999.0
2006-08-22 15:48:00,1.11489,1.11516,1.11488,1.11511,152200000.0
2006-08-22 15:49:00,1.11516,1.11516,1.11499,1.11499,44799999.0
2006-08-22 15:50:00,1.11503,1.11522,1.11503,1.11518,164499999.0
2006-08-22 15:51:00,1.11513,1.11549,1.11511,1.11549,67600000.0
2006-08-22 15:52:00,1.11553,1.11566,1.11519,1.11525,177100001.0
2006-08-22 15:53:00,1.11523,1.1156,1.11516,1.11551,74200000.0
2006-08-22 15:54:00,1.11541,1.11545,1.11531,1.11538,81800003.0
2006-08-22 15:55:00,1.11537,1.11555,1.11537,1.11555,87000001.0
2006-08-22 15:56:00,1.11554,1.11557,1.11552,1.11557,140600005.0
2006-08-22 15:57:00,1.1157,1.11583,1.11554,1.11554,152700001.0
2006-08-22 15:58:00,1.11562,1.11568,1.11547,1.11558,136500002.0
2006-08-22 15:59:00,1.11555,1.11567,1.11543,1.11555,113300001.0
2006-08-22 16:00:00,1.11565,1.11575,1.11565,1.11572,88400002.0
2006-08-22 16:01:00,1.11565,1.11565,1.11553,1.1156,172200002.0
2006-08-22 16:02:00,1.11562,1.11562,1.11549,1.11557,106800000.0
2006-08-22 16:03:00,1.11558,1.11561,1.11554,1.11561,58100001.0
2006-08-22 16:04:00,1.11544,1.1155,1.11533,1.11535,45500001.0
2006-08-22 16:05:00,1.11535,1.11543,1.11531,1.11543,67499999.0
2006-08-22 16:06:00,1.11539,1.11539,1.11529,1.11531,161099999.0
2006-08-22 16:07:00,1.11528,1.11528,1.11504,1.11504,76499999.0
2006-08-22 16:08:00,1.11502,1.11515,1.11499,1.11515,172799995.0
2006-08-22 16:09:00,1.11512,1.11515,1.11502,1.11515,132300003.0
2006-08-22 16:10:00,1.11516,1.11516,1.11495,1.11505,46700000.0
2006-08-22 16:11:00,1.11503,1.11507,1.11495,1.11505,99599999.0
2006-08-22 16:12:00,1.11505,1.11517,1.11505,1.11517,59000000.0
2006-08-22 16:13:00,1.11513,1.11524,1.11509,1.11524,88099999.0
2006-08-22 16:14:00,1.11519,1.1153,1.11516,1.11522,112699999.0
2006-08-22 16:15:00,1.11521,1.11526,1.11517,1.11521,32400000.0
2006-08-22 16:16:00,1.11535,1.11561,1.11535,1.1155,45000000.0
2006-08-22 16:17:00,1.1155,1.1156,1.11547,1.11559,99999999.0
2006-08-22 16:18:00,1.11555,1.11555,1.11532,1.11532,68999999.0
2006-08-22 16:19:00,1.11532,1.11535,1.11523,1.11523,51100001.0
2006-08-22 16:20:00,1.11513,1.1153,1.11513,1.1153,63699999.0
2006-08-22 16:21:00,1.1153,1.11537,1.11525,1.11537,85900000.0
2006-08-22 16:22:00,1.11536,1.11547,1.11536,1.11547,46100000.0
2006-08-22 16:23:00,1.11559,1.11569,1.11558,1.11563,141299999.0
2006-08-22 16:24:00,1.11586,1.11624,1.11586,1.11602,146800003.0
2006-08-22 16:25:00,1.11588,1.11616,1.11588,1.11605,93600002.0
2006-08-22 16:26:00,1.11599,1.11612,1.11566,1.11566,228900003.0
2006-08-22 16:27:00,1.11562,1.11563,1.11552,1.11562,94300001.0
2006-08-22 16:28:00,1.11562,1.11562,1.11546,1.11552,104000002.0
2006-08-22 16:29:00,1.11554,1.11558,1.11546,1.11558,103299998.0
2006-08-22 16:30:00,1.11573,1.11595,1.11567,1.11567,92100001.0
2006-08-22 16:31:00,1.11543,1.11543,1.11523,1.11523,124600001.0
2006-08-22 16:32:00,1.11522,1.11532,1.11512,1.11512,151900003.0
2006-08-22 16:33:00,1.11517,1.11543,1.11517,1.11541,48200001.0
2006-08-22 16:34:00,1.11526,1.11537,1.11519,1.11519,95200001.0
2006-08-22 16:35:00,1.11529,1.11538,1.11528,1.11538,85600002.0
2006-08-22 16:36:00,1.11533,1.11539,1.11533,1.11535,29000000.0
2006-08-22 16:37:00,1.11528,1.11528,1.11514,1.11519,80199999.0
2006-08-22 16:38:00,1.11516,1.11522,1.11499,1.11499,169700000.0
2006-08-22 16:39:00,1.11504,1.11512,1.11501,1.11501,174100002.0
2006-08-22 16:40:00,1.11497,1.11499,1.11497,1.11499,5600000.0
2006-08-22 16:41:00,1.11483,1.11493,1.11481,1.11488,136000000.0
2006-08-22 16:42:00,1.11498,1.115,1.11483,1.11483,81799998.0
2006-08-22 16:43:00,1.11487,1.1152,1.11487,1.11515,104500000.0
2006-08-22 16:44:00,1.11516,1.11516,1.11498,1.11508,63600001.0
2006-08-22 16:45:00,1.11529,1.11548,1.11529,1.11542,87099999.0
2006-08-22 16:46:00,1.11534,1.11567,1.11532,1.11549,119700000.0
2006-08-22 16:47:00,1.1154,1.1154,1.11526,1.11536,108000000.0
2006-08-22 16:48:00,1.11539,1.11549,1.11537,1.11542,163000001.0
2006-08-22 16:49:00,1.11537,1.11545,1.11534,1.11545,173800002.0
2006-08-22 16:50:00,1.1154,1.11545,1.11535,1.11538,124800002.0
2006-08-22 16:51:00,1.11546,1.11552,1.11546,1.11552,63499999.0
2006-08-22 16:52:00,1.11551,1.11557,1.11551,1.11557,21500001.0
2006-08-22 16:53:00,1.11548,1.11548,1.11534,1.11534,29500000.0
2006-08-22 16:54:00,1.11534,1.11534,1.11533,1.11533,52799999.0
2006-08-22 16:55:00,1.11527,1.11538,1.11527,1.11538,16300000.0
2006-08-22 16:56:00,1.11533,1.11533,1.11513,1.11524,64200002.0
2006-08-22 16:57:00,1.11513,1.11517,1.11511,1.11515,105800000.0
2006-08-22 16:58:00,1.11506,1.11506,1.11502,1.11505,103900000.0
2006-08-22 16:59:00,1.115,1.11515,1.115,1.11515,55300001.0
2006-08-22 17:00:00,1.1152,1.1153,1.11513,1.11527,128300000.0
2006-08-22 17:01:00,1.11525,1.11535,1.11525,1.11535,51900000.0
2006-08-22 17:02:00,1.11538,1.11543,1.11534,1.11534,82599999.0
2006-08-22 17:03:00,1.1154,1.11547,1.11537,1.11542,175599997.0
2006-08-22 17:04:00,1.11536,1.11548,1.11536,1.11541,27900000.0
2006-08-22 17:05:00,1.11546,1.11551,1.11544,1.1155,102800003.0
2006-08-22 17:06:00,1.11547,1.11547,1.11512,1.11512,109200001.0
2006-08-22 17:07:00,1.11515,1.11515,1.11508,1.11508,2800000.0
2006-08-22 17:08:00,1.115,1.115,1.11478,1.1148,142700002.0
2006-08-22 17:09:00,1.11481,1.11513,1.11481,1.11513,68799998.0
2006-08-22 17:10:00,1.11506,1.11506,1.11477,1.11487,126200004.0
2006-08-22 17:11:00,1.11479,1.11499,1.11471,1.11499,88000001.0
2006-08-22 17:12:00,1.11493,1.11512,1.11491,1.11501,101800001.0
2006-08-22 17:13:00,1.11504,1.11515,1.11504,1.11508,89200002.0
2006-08-22 17:14:00,1.11503,1.11511,1.11493,1.11511,58200000.0
2006-08-22 17:15:00,1.11517,1.11528,1.11515,1.11528,45900000.0
2006-08-22 17:16:00,1.11523,1.11523,1.11516,1.11516,27000001.0
2006-08-22 17:17:00,1.11525,1.11531,1.1151,1.1151,131699999.0
2006-08-22 17:18:00,1.11518,1.11531,1.11517,1.11517,67799999.0
2006-08-22 17:19:00,1.1151,1.11511,1.11504,1.11504,29700001.0
2006-08-22 17:20:00,1.11498,1.11498,1.11485,1.11492,110500002.0
2006-08-22 17:21:00,1.11484,1.11507,1.11484,1.11504,101599998.0
2006-08-22 17:22:00,1.11508,1.11515,1.115,1.115,161600003.0
2006-08-22 17:23:00,1.11513,1.11513,1.11501,1.11507,113200001.0
2006-08-22 17:24:00,1.1151,1.1151,1.11493,1.11502,115499999.0
2006-08-22 17:25:00,1.11505,1.11505,1.11505,1.11505,32700000.0
2006-08-22 17:26:00,1.11508,1.11514,1.11506,1.1151,82799999.0
2006-08-22 17:27:00,1.11518,1.1152,1.11518,1.1152,5500000.0
2006-08-22 17:28:00,1.11512,1.1152,1.11511,1.11518,194599999.0
2006-08-22 17:29:00,1.11525,1.11525,1.11512,1.11512,91200000.0
2006-08-22 17:30:00,1.1151,1.11518,1.11508,1.1151,74200001.0
2006-08-22 17:31:00,1.11505,1.11514,1.11502,1.11502,54500001.0
2006-08-22 17:32:00,1.11494,1.11497,1.11487,1.11497,99000002.0
2006-08-22 17:33:00,1.11504,1.11504,1.11501,1.11501,47699999.0
2006-08-22 17:34:00,1.11505,1.11505,1.11505,1.11505,22299999.0
2006-08-22 17:35:00,1.11504,1.11508,1.11496,1.11496,87300002.0
2006-08-22 17:36:00,1.11505,1.11505,1.11495,1.11495,8900000.0
2006-08-22 17:37:00,1.11502,1.11512,1.11502,1.11504,89300002.0
2006-08-22 17:38:00,1.115,1.11505,1.11495,1.115,88100000.0
2006-08-22 17:39:00,1.11502,1.1151,1.11502,1.11508,95200001.0
2006-08-22 17:40:00,1.1152,1.1153,1.11519,1.1153,92799999.0
2006-08-22 17:41:00,1.11532,1.11538,1.11532,1.11538,57900000.0
2006-08-22 17:42:00,1.11544,1.11556,1.11544,1.11556,32900000.0
2006-08-22 17:43:00,1.11554,1.11554,1.1154,1.11549,117700001.0
2006-08-22 17:44:00,1.11543,1.11543,1.11521,1.11522,94600000.0
2006-08-22 17:45:00,1.11514,1.11516,1.11514,1.11516,16700000.0
2006-08-22 17:46:00,1.11518,1.11518,1.11505,1.11508,38699999.0
2006-08-22 17:47:00,1.11503,1.11518,1.11503,1.11513,82399999.0
2006-08-22 17:48:00,1.11507,1.11513,1.11505,1.11506,104200000.0
2006-08-22 17:49:00,1.11507,1.1151,1.11507,1.1151,11200000.0
2006-08-22 17:50:00,1.1151,1.1151,1.11505,1.11505,59700000.0
2006-08-22 17:51:00,1.1151,1.1151,1.115,1.115,19900000.0
2006-08-22 17:52:00,1.11515,1.11515,1.1151,1.1151,34700001.0
2006-08-22 17:53:00,1.115,1.115,1.11495,1.11495,127599996.0
2006-08-22 17:54:00,1.11507,1.11521,1.11507,1.11517,102299997.0
2006-08-22 17:55:00,1.1151,1.11517,1.11507,1.11517,99900002.0
2006-08-22 17:56:00,1.1152,1.11536,1.1152,1.11536,61800002.0
2006-08-22 17:57:00,1.11543,1.11546,1.11538,1.11545,86900000.0
2006-08-22 17:58:00,1.11548,1.11565,1.11548,1.11554,95600000.0
2006-08-22 17:59:00,1.11533,1.11533,1.11508,1.11509,100600000.0
2006-08-22 18:00:00,1.11517,1.11537,1.11517,1.11535,45699999.0
2006-08-22 18:01:00,1.11528,1.1154,1.11522,1.11534,731900000.0
2006-08-22 18:02:00,1.11542,1.11557,1.11542,1.11554,944200005.0
2006-08-22 18:03:00,1.11554,1.11564,1.11543,1.11547,594399998.0
2006-08-22 18:04:00,1.11549,1.1155,1.1154,1.11544,658000003.0
2006-08-22 18:05:00,1.11553,1.11575,1.11549,1.11562,824100001.0
2006-08-22 18:06:00,1.11572,1.11594,1.11561,1.11589,587800005.0
2006-08-22 18:07:00,1.11591,1.11601,1.11586,1.11592,1395200001.0
2006-08-22 18:08:00,1.1159,1.11601,1.11581,1.1159,1166199991.0
2006-08-22 18:09:00,1.11592,1.11605,1.11589,1.11591,487300006.0
2006-08-22 18:10:00,1.11598,1.11598,1.11578,1.11584,802600008.0
2006-08-22 18:11:00,1.11598,1.11611,1.1159,1.11611,644700004.0
2006-08-22 18:12:00,1.11613,1.11621,1.1161,1.11615,75200000.0
2006-08-22 18:13:00,1.11618,1.11618,1.11607,1.11608,409200003.0
2006-08-22 18:14:00,1.11607,1.1161,1.11599,1.1161,531000010.0
2006-08-22 18:15:00,1.11601,1.11608,1.11581,1.11593,789300004.0
2006-08-22 18:16:00,1.11592,1.11602,1.11589,1.11592,553000002.0
2006-08-22 18:17:00,1.11592,1.11597,1.11577,1.11577,906099998.0
2006-08-22 18:18:00,1.11568,1.11572,1.11558,1.11559,669900005.0
2006-08-22 18:19:00,1.11564,1.11564,1.11553,1.11553,172800000.0
2006-08-22 18:20:00,1.11555,1.11555,1.1154,1.11545,718800004.0
2006-08-22 18:21:00,1.11548,1.11549,1.11537,1.11537,120499998.0
2006-08-22 18:22:00,1.1154,1.11548,1.11537,1.11537,308300002.0
2006-08-22 18:23:00,1.11531,1.11537,1.11521,1.11537,451299996.0
2006-08-22 18:24:00,1.1154,1.11543,1.11528,1.11532,527199999.0
2006-08-22 18:25:00,1.1153,1.11538,1.11523,1.11538,418500004.0
2006-08-22 18:26:00,1.1154,1.11545,1.1153,1.11535,981399999.0
2006-08-22 18:27:00,1.11538,1.11538,1.11528,1.11534,661600003.0
2006-08-22 18:28:00,1.11537,1.11548,1.11536,1.11548,475300001.0
2006-08-22 18:29:00,1.1155,1.1155,1.11545,1.1155,373499999.0
2006-08-22 18:30:00,1.1155,1.11555,1.11542,1.1155,694399996.0
2006-08-22 18:31:00,1.11547,1.11547,1.1152,1.11526,521499998.0
2006-08-22 18:32:00,1.11526,1.1153,1.11512,1.11523,347300000.0
2006-08-22 18:33:00,1.11519,1.11526,1.1151,1.11522,534199997.0
2006-08-22 18:34:00,1.11523,1.11525,1.11517,1.11525,231300003.0
2006-08-22 18:35:00,1.11525,1.11525,1.11515,1.1152,488400000.0
2006-08-22 18:36:00,1.1152,1.11523,1.11512,1.11512,513499991.0
2006-08-22 18:37:00,1.11512,1.1152,1.11512,1.11513,119600001.0
2006-08-22 18:38:00,1.11518,1.1152,1.1151,1.1152,208000000.0
2006-08-22 18:39:00,1.1152,1.11522,1.11515,1.1152,320700000.0
2006-08-22 18:40:00,1.11522,1.11532,1.11519,1.11529,672600003.0
2006-08-22 18:41:00,1.11527,1.11528,1.11517,1.11522,319699997.0
2006-08-22 18:42:00,1.11528,1.11534,1.11521,1.11528,613900006.0
2006-08-22 18:43:00,1.11528,1.11537,1.11527,1.11529,569299993.0
2006-08-22 18:44:00,1.11536,1.11544,1.11532,1.11535,349799998.0
2006-08-22 18:45:00,1.1154,1.1154,1.1153,1.11532,431600004.0
2006-08-22 18:46:00,1.11533,1.11535,1.11521,1.11523,246700001.0
2006-08-22 18:47:00,1.11523,1.11536,1.1152,1.11536,49900001.0
2006-08-22 18:48:00,1.11535,1.1154,1.11533,1.1154,133800002.0
2006-08-22 18:49:00,1.11538,1.11538,1.1153,1.11538,106399997.0
2006-08-22 18:50:00,1.11535,1.11539,1.1153,1.11537,163300000.0
2006-08-22 18:51:00,1.1153,1.11535,1.1153,1.1153,103900000.0
2006-08-22 18:52:00,1.11528,1.11528,1.11518,1.11522,215600000.0
2006-08-22 18:53:00,1.11523,1.11536,1.11521,1.11525,544399997.0
2006-08-22 18:54:00,1.11529,1.11538,1.11529,1.11536,203199999.0
2006-08-22 18:55:00,1.11537,1.11552,1.11537,1.11548,554500002.0
2006-08-22 18:56:00,1.1155,1.1155,1.11547,1.11547,272699997.0
2006-08-22 18:57:00,1.11551,1.11562,1.11551,1.1156,274500003.0
2006-08-22 18:58:00,1.11564,1.11564,1.11548,1.11548,170700002.0
2006-08-22 18:59:00,1.11553,1.11567,1.1155,1.11552,525500002.0
2006-08-22 19:00:00,1.11561,1.1159,1.11561,1.1159,426600002.0
2006-08-22 19:01:00,1.11586,1.11597,1.11586,1.11597,74999998.0
2006-08-22 19:02:00,1.11599,1.11599,1.1159,1.11593,308200001.0
2006-08-22 19:03:00,1.11586,1.1159,1.11568,1.11568,278200001.0
2006-08-22 19:04:00,1.1157,1.11575,1.11562,1.11565,113900000.0
2006-08-22 19:05:00,1.11565,1.1157,1.11562,1.11567,230500002.0
2006-08-22 19:06:00,1.11576,1.11588,1.11573,1.11578,545999999.0
2006-08-22 19:07:00,1.11578,1.11585,1.11572,1.11585,161100000.0
2006-08-22 19:08:00,1.11584,1.11593,1.1158,1.11585,568700001.0
2006-08-22 19:09:00,1.11589,1.116,1.11588,1.11594,674300007.0
2006-08-22 19:10:00,1.11602,1.11608,1.11598,1.11598,93300000.0
2006-08-22 19:11:00,1.11594,1.116,1.11585,1.116,408299999.0
2006-08-22 19:12:00,1.11597,1.11603,1.11593,1.11595,184799999.0
2006-08-22 19:13:00,1.11595,1.116,1.11593,1.11595,123299999.0
2006-08-22 19:14:00,1.11593,1.11608,1.11593,1.11605,300799997.0
2006-08-22 19:15:00,1.116,1.116,1.11595,1.116,502199999.0
2006-08-22 19:16:00,1.116,1.11604,1.11583,1.1159,217700002.0
2006-08-22 19:17:00,1.11591,1.11593,1.11573,1.11575,318899996.0
2006-08-22 19:18:00,1.11569,1.11569,1.11537,1.1154,421600003.0
2006-08-22 19:19:00,1.11532,1.11543,1.11532,1.1154,181400002.0
2006-08-22 19:20:00,1.1154,1.11542,1.1153,1.11531,281899994.0
2006-08-22 19:21:00,1.11538,1.11558,1.11538,1.11557,103600002.0
2006-08-22 19:22:00,1.11558,1.11558,1.1155,1.11552,233600001.0
2006-08-22 19:23:00,1.11546,1.11554,1.11539,1.11554,63900001.0
2006-08-22 19:24:00,1.11554,1.11556,1.1154,1.11556,38300001.0
2006-08-22 19:25:00,1.11558,1.11558,1.11552,1.11558,42600000.0
2006-08-22 19:26:00,1.11553,1.11556,1.11548,1.11552,59000000.0
2006-08-22 19:27:00,1.11564,1.1157,1.11559,1.11564,482700001.0
2006-08-22 19:28:00,1.11572,1.11581,1.11572,1.11579,102400001.0
2006-08-22 19:29:00,1.11586,1.11599,1.11579,1.11597,102400000.0
2006-08-22 19:30:00,1.11607,1.11607,1.11582,1.1159,241700000.0
2006-08-22 19:31:00,1.11595,1.11605,1.11595,1.11605,69999999.0
2006-08-22 19:32:00,1.11608,1.11612,1.11597,1.11612,34200000.0
2006-08-22 19:33:00,1.11602,1.11603,1.11584,1.11586,306400000.0
2006-08-22 19:34:00,1.11586,1.1159,1.11583,1.1159,85700001.0
2006-08-22 19:35:00,1.11593,1.11606,1.11588,1.11599,89700000.0
2006-08-22 19:36:00,1.116,1.11612,1.11586,1.11586,113300000.0
2006-08-22 19:37:00,1.11595,1.11595,1.11582,1.1159,436400000.0
2006-08-22 19:38:00,1.11577,1.11577,1.11513,1.11528,194200003.0
2006-08-22 19:39:00,1.11528,1.11546,1.11528,1.11545,329499996.0
2006-08-22 19:40:00,1.11553,1.11553,1.11543,1.11545,279599997.0
2006-08-22 19:41:00,1.1154,1.11548,1.1154,1.11548,275499998.0
2006-08-22 19:42:00,1.11552,1.1157,1.11552,1.1157,292200002.0
2006-08-22 19:43:00,1.1158,1.11581,1.11573,1.11573,93299999.0
2006-08-22 19:44:00,1.1157,1.1157,1.11567,1.11567,78400000.0
2006-08-22 19:45:00,1.11571,1.11574,1.11558,1.11558,67199998.0
2006-08-22 19:46:00,1.11554,1.11563,1.11541,1.11541,83299998.0
2006-08-22 19:47:00,1.1154,1.11558,1.1154,1.11558,123300000.0
2006-08-22 19:48:00,1.1156,1.1156,1.1156,1.1156,19100000.0
2006-08-22 19:49:00,1.1156,1.11565,1.1156,1.1156,183000001.0
2006-08-22 19:50:00,1.1156,1.1156,1.11555,1.1156,64800000.0
2006-08-22 19:51:00,1.11557,1.1156,1.11557,1.1156,39200000.0
2006-08-22 19:52:00,1.11564,1.1159,1.11564,1.11588,119900002.0
2006-08-22 19:53:00,1.11586,1.11586,1.11554,1.11554,119399998.0
2006-08-22 19:54:00,1.11552,1.11557,1.11552,1.11557,6700000.0
2006-08-22 19:55:00,1.11574,1.11579,1.11562,1.11562,135700001.0
2006-08-22 19:56:00,1.11571,1.11571,1.11554,1.11555,217200000.0
2006-08-22 19:57:00,1.11556,1.11567,1.11555,1.11567,207600005.0
2006-08-22 19:58:00,1.11574,1.11597,1.11574,1.11597,137000000.0
2006-08-22 19:59:00,1.11607,1.11617,1.11596,1.11613,132200002.0
2006-08-22 20:00:00,1.11619,1.11624,1.11618,1.1162,74300003.0
2006-08-22 20:01:00,1.11611,1.11619,1.11607,1.11619,67399998.0
2006-08-22 20:02:00,1.11626,1.11643,1.11626,1.11641,131300000.0
2006-08-22 20:03:00,1.11643,1.11648,1.11633,1.11637,535999991.0
2006-08-22 20:04:00,1.11646,1.11648,1.11639,1.11639,167400000.0
2006-08-22 20:05:00,1.11635,1.11636,1.11616,1.11616,127599998.0
2006-08-22 20:06:00,1.11615,1.11615,1.11597,1.11607,74899999.0
2006-08-22 20:07:00,1.11605,1.11607,1.1159,1.11593,233599996.0
2006-08-22 20:08:00,1.1159,1.11595,1.1159,1.11595,335999996.0
2006-08-22 20:09:00,1.11593,1.1161,1.11593,1.1161,230200003.0
2006-08-22 20:10:00,1.11608,1.11608,1.11602,1.11608,100999999.0
2006-08-22 20:11:00,1.1161,1.1161,1.1161,1.1161,207200004.0
2006-08-22 20:12:00,1.11612,1.11621,1.1161,1.11617,553100007.0
2006-08-22 20:13:00,1.11626,1.11635,1.11617,1.1163,108000000.0
2006-08-22 20:14:00,1.11627,1.11636,1.11627,1.1163,143800001.0
2006-08-22 20:15:00,1.11637,1.11644,1.1163,1.1164,621100004.0
2006-08-22 20:16:00,1.11637,1.11644,1.11627,1.11627,689499999.0
2006-08-22 20:17:00,1.11631,1.11654,1.11631,1.11646,387499996.0
2006-08-22 20:18:00,1.11647,1.11647,1.11639,1.11642,118000003.0
2006-08-22 20:19:00,1.11638,1.11643,1.11635,1.11643,119200000.0
2006-08-22 20:20:00,1.1164,1.1164,1.11623,1.11634,369200003.0
2006-08-22 20:21:00,1.11636,1.11644,1.1163,1.11637,400199999.0
2006-08-22 20:22:00,1.11643,1.11644,1.11628,1.11637,361899999.0
2006-08-22 20:23:00,1.11634,1.11639,1.11628,1.11633,478400001.0
2006-08-22 20:24:00,1.11635,1.11639,1.1163,1.1163,403100002.0
2006-08-22 20:25:00,1.11638,1.11642,1.11632,1.11632,165399998.0
2006-08-22 20:26:00,1.11632,1.11644,1.11632,1.11643,272300008.0
2006-08-22 20:27:00,1.11642,1.11652,1.11635,1.11642,152000000.0
2006-08-22 20:28:00,1.11645,1.11655,1.11642,1.11648,737699998.0
2006-08-22 20:29:00,1.11644,1.11654,1.11636,1.11654,510900002.0
2006-08-22 20:30:00,1.11653,1.1166,1.11653,1.1166,234399995.0
2006-08-22 20:31:00,1.11663,1.11663,1.11644,1.11652,377899998.0
2006-08-22 20:32:00,1.11655,1.11674,1.11655,1.1167,401600005.0
2006-08-22 20:33:00,1.11664,1.11677,1.11659,1.11659,238200003.0
2006-08-22 20:34:00,1.11656,1.11669,1.11656,1.11664,132199999.0
2006-08-22 20:35:00,1.1166,1.1166,1.11634,1.11634,234199998.0
2006-08-22 20:36:00,1.11633,1.1164,1.11629,1.1164,402700004.0
2006-08-22 20:37:00,1.11642,1.11653,1.11642,1.11645,325399999.0
2006-08-22 20:38:00,1.11644,1.11657,1.11644,1.11652,191400000.0
2006-08-22 20:39:00,1.1165,1.11655,1.11645,1.11655,398000000.0
2006-08-22 20:40:00,1.11649,1.11649,1.11633,1.11639,328100004.0
2006-08-22 20:41:00,1.11644,1.11644,1.11632,1.11643,376600004.0
2006-08-22 20:42:00,1.11643,1.11643,1.11632,1.11633,338400001.0
2006-08-22 20:43:00,1.11632,1.11637,1.11627,1.11633,335100008.0
2006-08-22 20:44:00,1.11635,1.11645,1.11626,1.11638,54200001.0
2006-08-22 20:45:00,1.11632,1.11632,1.11613,1.11613,143099997.0
2006-08-22 20:46:00,1.11615,1.11629,1.11613,1.11618,156100002.0
2006-08-22 20:47:00,1.11615,1.11615,1.1161,1.11613,219100000.0
2006-08-22 20:48:00,1.11615,1.11615,1.1161,1.11615,57600001.0
2006-08-22 20:49:00,1.11614,1.11614,1.11597,1.11612,334900004.0
2006-08-22 20:50:00,1.1161,1.1161,1.1161,1.1161,189500001.0
2006-08-22 20:51:00,1.11611,1.11611,1.11598,1.11611,101099999.0
2006-08-22 20:52:00,1.11615,1.11615,1.11615,1.11615,79399999.0
2006-08-22 20:53:00,1.1161,1.11615,1.11605,1.11605,225199999.0
2006-08-22 20:54:00,1.1161,1.11615,1.116,1.11605,551000006.0
2006-08-22 20:55:00,1.11616,1.11621,1.11611,1.11619,225200003.0
2006-08-22 20:56:00,1.11618,1.11621,1.11608,1.11621,561099999.0
2006-08-22 20:57:00,1.11616,1.11619,1.11606,1.11606,350000000.0
2006-08-22 20:58:00,1.11603,1.11611,1.11603,1.11604,368899998.0
2006-08-22 20:59:00,1.116,1.1161,1.116,1.11605,287899999.0
2006-08-22 21:00:00,1.11611,1.11619,1.11603,1.11604,942900003.0
2006-08-22 21:01:00,1.11602,1.11608,1.1159,1.1159,633199999.0
2006-08-22 21:02:00,1.11576,1.11578,1.11565,1.11565,152700002.0
2006-08-22 21:03:00,1.11581,1.11593,1.1157,1.1157,702999996.0
2006-08-22 21:04:00,1.11568,1.11575,1.11562,1.11575,673700001.0
2006-08-22 21:05:00,1.11572,1.11577,1.1156,1.11575,636499996.0
2006-08-22 21:06:00,1.1158,1.11583,1.11571,1.11571,134099998.0
2006-08-22 21:07:00,1.1157,1.11575,1.1156,1.11563,634700005.0
2006-08-22 21:08:00,1.1156,1.11575,1.1156,1.11575,153700001.0
2006-08-22 21:09:00,1.11567,1.11577,1.11567,1.11575,25699999.0
2006-08-22 21:10:00,1.11572,1.11572,1.11557,1.11568,412000003.0
2006-08-22 21:11:00,1.11569,1.11569,1.11556,1.11556,304499997.0
2006-08-22 21:12:00,1.11563,1.11579,1.11563,1.11578,365100004.0
2006-08-22 21:13:00,1.11583,1.11595,1.1158,1.1158,403499999.0
2006-08-22 21:14:00,1.11586,1.11588,1.11582,1.11587,272199997.0
2006-08-22 21:15:00,1.11586,1.11594,1.11585,1.11585,109700004.0
2006-08-22 21:16:00,1.11579,1.11589,1.11578,1.11578,137199998.0
2006-08-22 21:17:00,1.1158,1.1158,1.11575,1.1158,83300001.0
2006-08-22 21:18:00,1.11583,1.11583,1.11572,1.11572,60899998.0
2006-08-22 21:19:00,1.11564,1.11569,1.11556,1.11556,154700002.0
2006-08-22 21:20:00,1.11555,1.11555,1.11555,1.11555,16700000.0
2006-08-22 21:21:00,1.11555,1.11555,1.11555,1.11555,18300000.0
2006-08-22 21:22:00,1.11555,1.11555,1.11555,1.11555,92099999.0
2006-08-22 21:23:00,1.11555,1.11565,1.11555,1.11565,23900000.0
2006-08-22 21:24:00,1.11555,1.11555,1.1155,1.1155,23200000.0
2006-08-22 21:25:00,1.1156,1.11563,1.1156,1.1156,17500000.0
2006-08-22 21:26:00,1.11558,1.11559,1.11552,1.11552,83500000.0
2006-08-22 21:27:00,1.11551,1.11565,1.1155,1.11562,144900001.0
2006-08-22 21:28:00,1.1156,1.11567,1.11555,1.1156,307200001.0
2006-08-22 21:29:00,1.1156,1.1156,1.11555,1.11555,159300001.0
2006-08-22 21:30:00,1.1156,1.1156,1.11555,1.1156,75600001.0
2006-08-22 21:31:00,1.11558,1.11558,1.11551,1.11551,31300001.0
2006-08-22 21:32:00,1.11555,1.11567,1.11553,1.11567,239000000.0
2006-08-22 21:33:00,1.11575,1.11575,1.11565,1.11565,160399999.0
2006-08-22 21:34:00,1.1157,1.1157,1.1157,1.1157,59100001.0
2006-08-22 21:35:00,1.1157,1.11572,1.1157,1.1157,86299999.0
2006-08-22 21:36:00,1.11565,1.11565,1.1155,1.1155,70600001.0
2006-08-22 21:37:00,1.11557,1.11557,1.1155,1.1155,32600000.0
2006-08-22 21:38:00,1.1155,1.11558,1.1155,1.11553,160699998.0
2006-08-22 21:39:00,1.1155,1.1155,1.11545,1.1155,578000005.0
2006-08-22 21:40:00,1.11554,1.11574,1.11553,1.11557,149800000.0
2006-08-22 21:41:00,1.11561,1.11568,1.11559,1.1156,105400001.0
2006-08-22 21:42:00,1.11556,1.11558,1.11552,1.11553,31100000.0
2006-08-22 21:43:00,1.11547,1.11547,1.11532,1.11532,87400001.0
2006-08-22 21:44:00,1.11537,1.11543,1.11537,1.11541,126400000.0
2006-08-22 21:45:00,1.11541,1.11543,1.11531,1.11532,111300001.0
2006-08-22 21:46:00,1.11531,1.11548,1.11528,1.11535,187100001.0
2006-08-22 21:47:00,1.1154,1.11544,1.11508,1.11508,222500002.0
2006-08-22 21:48:00,1.11508,1.11517,1.115,1.11517,76500001.0
2006-08-22 21:49:00,1.11512,1.11512,1.115,1.115,124600001.0
2006-08-22 21:50:00,1.11495,1.11509,1.11495,1.11509,68100000.0
2006-08-22 21:51:00,1.11509,1.11509,1.11492,1.11492,150900000.0
2006-08-22 21:52:00,1.11496,1.1151,1.11496,1.11509,128100004.0
2006-08-22 21:53:00,1.1151,1.1151,1.1151,1.1151,166400002.0
2006-08-22 21:54:00,1.1151,1.11515,1.11505,1.11505,222200002.0
2006-08-22 21:55:00,1.1151,1.1151,1.11508,1.1151,48500001.0
2006-08-22 21:56:00,1.11513,1.11513,1.11513,1.11513,40099998.0
2006-08-22 21:57:00,1.11506,1.11524,1.11506,1.1151,79700002.0
2006-08-22 21:58:00,1.11505,1.11517,1.11505,1.11512,74600001.0
2006-08-22 21:59:00,1.115,1.11515,1.115,1.1151,154999998.0
2006-08-22 22:00:00,1.11513,1.11523,1.11508,1.11512,150100002.0
2006-08-22 22:01:00,1.11516,1.11517,1.11513,1.11515,204199996.0
2006-08-22 22:02:00,1.11515,1.11525,1.11515,1.1152,400499997.0
2006-08-22 22:03:00,1.11514,1.1152,1.11509,1.11513,191599996.0
2006-08-22 22:04:00,1.11515,1.11515,1.11505,1.1151,184699996.0
2006-08-22 22:05:00,1.1151,1.11515,1.11505,1.11505,73100000.0
2006-08-22 22:06:00,1.11507,1.11524,1.11506,1.11519,153089999.0
2006-08-22 22:07:00,1.11523,1.11527,1.11511,1.11527,55499999.0
2006-08-22 22:08:00,1.11523,1.11563,1.11517,1.11563,73199999.0
2006-08-22 22:09:00,1.11565,1.11578,1.1156,1.11569,146800001.0
2006-08-22 22:10:00,1.11565,1.11565,1.1156,1.1156,70300002.0
2006-08-22 22:11:00,1.11562,1.11566,1.11562,1.11563,60799999.0
2006-08-22 22:12:00,1.1156,1.11565,1.1156,1.1156,224400000.0
2006-08-22 22:13:00,1.11559,1.11561,1.11553,1.11553,43900000.0
2006-08-22 22:14:00,1.11554,1.11568,1.11548,1.11568,95500002.0
2006-08-22 22:15:00,1.11577,1.11577,1.1157,1.11575,150899999.0
2006-08-22 22:16:00,1.11578,1.1159,1.11577,1.11587,79100000.0
2006-08-22 22:17:00,1.1158,1.11592,1.11577,1.11592,148200000.0
2006-08-22 22:18:00,1.11593,1.11597,1.1159,1.11597,65900001.0
2006-08-22 22:19:00,1.11593,1.11595,1.11583,1.11583,129899999.0
2006-08-22 22:20:00,1.1158,1.11593,1.1158,1.11593,81500002.0
2006-08-22 22:21:00,1.11595,1.11595,1.11581,1.11583,143900002.0
2006-08-22 22:22:00,1.11577,1.1159,1.11577,1.11585,97200001.0
2006-08-22 22:23:00,1.11589,1.11589,1.11582,1.11582,77899998.0
2006-08-22 22:24:00,1.11582,1.1159,1.11581,1.11585,100100000.0
2006-08-22 22:25:00,1.11588,1.11588,1.11578,1.11578,162900001.0
2006-08-22 22:26:00,1.1158,1.11585,1.1158,1.11585,32300000.0
2006-08-22 22:27:00,1.1158,1.11585,1.1158,1.1158,341799999.0
2006-08-22 22:28:00,1.11575,1.11575,1.11575,1.11575,6400000.0
2006-08-22 22:29:00,1.1158,1.11585,1.11575,1.11575,221300002.0
2006-08-22 22:30:00,1.11575,1.11575,1.1157,1.11575,76500000.0
2006-08-22 22:31:00,1.1158,1.1158,1.11575,1.11575,58200001.0
2006-08-22 22:32:00,1.1157,1.1157,1.11554,1.11563,76600000.0
2006-08-22 22:33:00,1.11565,1.1157,1.11565,1.1157,101500000.0
2006-08-22 22:34:00,1.11565,1.11575,1.11565,1.1157,342800002.0
2006-08-22 22:35:00,1.11573,1.11573,1.11562,1.11562,201299998.0
2006-08-22 22:36:00,1.11565,1.11572,1.11565,1.11572,98099999.0
2006-08-22 22:37:00,1.11573,1.11573,1.11558,1.11558,107099997.0
2006-08-22 22:38:00,1.11562,1.11574,1.11559,1.1157,139399999.0
2006-08-22 22:39:00,1.11577,1.11582,1.11567,1.11567,136100000.0
2006-08-22 22:40:00,1.11561,1.11566,1.11554,1.11554,52000000.0
2006-08-22 22:41:00,1.11547,1.11547,1.11532,1.11538,141300001.0
2006-08-22 22:42:00,1.11545,1.11545,1.11545,1.11545,56699999.0
2006-08-22 22:43:00,1.11542,1.11549,1.11532,1.11549,292799999.0
2006-08-22 22:44:00,1.1155,1.11554,1.11535,1.11535,183299998.0
2006-08-22 22:45:00,1.11528,1.11529,1.11525,1.11529,94399999.0
2006-08-22 22:46:00,1.11532,1.11532,1.1152,1.1153,71699998.0
2006-08-22 22:47:00,1.11525,1.11525,1.1152,1.1152,13600000.0
2006-08-22 22:48:00,1.1153,1.1153,1.11525,1.11525,155900001.0
2006-08-22 22:49:00,1.1153,1.1153,1.11525,1.11525,50100001.0
2006-08-22 22:50:00,1.1153,1.11535,1.11525,1.11525,50099999.0
2006-08-22 22:51:00,1.11535,1.11535,1.11525,1.11532,39000000.0
2006-08-22 22:52:00,1.11528,1.11541,1.11528,1.1153,112200000.0
2006-08-22 22:53:00,1.11537,1.11548,1.11528,1.11542,63200000.0
2006-08-22 22:54:00,1.11545,1.1155,1.11545,1.11545,99299999.0
2006-08-22 22:55:00,1.1155,1.11555,1.1154,1.11545,269000002.0
2006-08-22 22:56:00,1.11541,1.11541,1.11527,1.11535,30400000.0
2006-08-22 22:57:00,1.1154,1.11545,1.1154,1.1154,82200000.0
2006-08-22 22:58:00,1.11547,1.11547,1.1153,1.11533,172400001.0
2006-08-22 22:59:00,1.11525,1.11525,1.11495,1.11505,98200000.0
2006-08-22 23:00:00,1.115,1.11505,1.115,1.11505,40700000.0
2006-08-22 23:01:00,1.11547,1.11559,1.11529,1.11557,90499999.0
2006-08-22 23:02:00,1.11554,1.11558,1.11528,1.11553,103300001.0
2006-08-22 23:03:00,1.11541,1.11541,1.11514,1.11514,33900000.0
2006-08-22 23:04:00,1.11488,1.11551,1.11488,1.11533,162099998.0
2006-08-22 23:05:00,1.11545,1.1156,1.11507,1.11512,108299999.0
2006-08-22 23:06:00,1.11524,1.11533,1.11497,1.11516,145900001.0
2006-08-22 23:07:00,1.11535,1.11535,1.11504,1.11526,61400000.0
2006-08-22 23:08:00,1.11508,1.11513,1.11489,1.11504,172200000.0
2006-08-22 23:09:00,1.1152,1.11531,1.11506,1.11519,75100000.0
2006-08-22 23:10:00,1.11529,1.11547,1.11507,1.11539,211400001.0
2006-08-22 23:11:00,1.11532,1.11545,1.11509,1.11509,45399999.0
2006-08-22 23:12:00,1.11525,1.11535,1.11496,1.11501,102500000.0
2006-08-22 23:13:00,1.11515,1.1153,1.11503,1.11519,78700001.0
2006-08-22 23:14:00,1.11532,1.11543,1.1152,1.11537,110199999.0
2006-08-22 23:15:00,1.11506,1.11523,1.11492,1.11521,108500001.0
2006-08-22 23:16:00,1.11535,1.11539,1.11503,1.11522,128899998.0
2006-08-22 23:17:00,1.11533,1.11546,1.11531,1.11535,67300000.0
2006-08-22 23:18:00,1.1153,1.11537,1.11515,1.11526,99400001.0
2006-08-22 23:19:00,1.1152,1.11555,1.1152,1.1154,131700000.0
2006-08-22 23:20:00,1.11534,1.11534,1.11521,1.11524,56599999.0
2006-08-22 23:21:00,1.11538,1.11542,1.11535,1.11537,138900002.0
2006-08-22 23:22:00,1.11523,1.11523,1.11482,1.11491,121899997.0
2006-08-22 23:23:00,1.11488,1.11493,1.11486,1.1149,116400001.0
2006-08-22 23:24:00,1.11487,1.11497,1.11477,1.11497,121700001.0
2006-08-22 23:25:00,1.11498,1.11498,1.11485,1.11485,119700002.0
2006-08-22 23:26:00,1.11485,1.11495,1.11482,1.1149,132099999.0
2006-08-22 23:27:00,1.11492,1.11509,1.11491,1.11496,122200002.0
2006-08-22 23:28:00,1.11492,1.11495,1.11485,1.11487,138499997.0
2006-08-22 23:29:00,1.11495,1.11495,1.11493,1.11493,44700000.0
2006-08-22 23:30:00,1.1149,1.11495,1.1149,1.1149,47900001.0
2006-08-22 23:31:00,1.1149,1.1149,1.1149,1.1149,49499998.0
2006-08-22 23:32:00,1.11493,1.11493,1.11485,1.1149,106499998.0
2006-08-22 23:33:00,1.11487,1.11495,1.11487,1.11495,54700000.0
2006-08-22 23:34:00,1.1149,1.11495,1.11485,1.11495,83399999.0
2006-08-22 23:35:00,1.1148,1.11492,1.1148,1.1149,50600001.0
2006-08-22 23:36:00,1.11485,1.1149,1.11485,1.1149,51100002.0
2006-08-22 23:37:00,1.11489,1.11496,1.11489,1.11496,15200000.0
2006-08-22 23:38:00,1.11503,1.11514,1.11498,1.11503,62600000.0
2006-08-22 23:39:00,1.11498,1.11507,1.11498,1.11507,3800000.0
2006-08-22 23:40:00,1.11508,1.11508,1.11505,1.11505,58400002.0
2006-08-22 23:41:00,1.11513,1.11522,1.11513,1.11513,78700000.0
2006-08-22 23:42:00,1.11515,1.11516,1.11501,1.11515,60100000.0
2006-08-22 23:43:00,1.1152,1.11525,1.1152,1.1152,118399999.0
2006-08-22 23:44:00,1.1152,1.11525,1.11515,1.11518,55500000.0
2006-08-22 23:45:00,1.11525,1.11525,1.11508,1.11517,121699996.0
2006-08-22 23:46:00,1.11522,1.11543,1.11514,1.11543,143200001.0
2006-08-22 23:47:00,1.1155,1.1155,1.1155,1.1155,800000.0
2006-08-22 23:48:00,1.1154,1.1154,1.11521,1.11537,45600000.0
2006-08-22 23:49:00,1.11545,1.1155,1.11542,1.11545,59900000.0
2006-08-22 23:50:00,1.11555,1.11555,1.11555,1.11555,1600000.0
2006-08-22 23:51:00,1.11543,1.11543,1.11513,1.11534,141099999.0
2006-08-22 23:52:00,1.11542,1.1155,1.11542,1.11545,29700000.0
2006-08-22 23:53:00,1.11543,1.11544,1.11512,1.11512,83899999.0
2006-08-22 23:54:00,1.1151,1.1151,1.1151,1.1151,33500000.0
2006-08-22 23:55:00,1.11505,1.11518,1.11505,1.11518,80600000.0
2006-08-22 23:56:00,1.11502,1.1151,1.11502,1.11505,73199999.0
2006-08-22 23:57:00,1.11505,1.11505,1.11505,1.11505,73000000.0
2006-08-22 23:58:00,1.11503,1.11511,1.115,1.11511,36000000.0
2006-08-22 23:59:00,1.11505,1.11508,1.11505,1.11508,35500001.0
2006-08-23 00:00:00,1.11515,1.11529,1.11515,1.1152,101300001.0
2006-08-23 00:01:00,1.11517,1.11523,1.11517,1.11522,22300000.0
2006-08-23 00:02:00,1.11517,1.11517,1.11486,1.11491,44800000.0
2006-08-23 00:03:00,1.11468,1.11468,1.11459,1.11464,59800000.0
2006-08-23 00:04:00,1.11483,1.11483,1.11469,1.11471,61599999.0
2006-08-23 00:05:00,1.11465,1.11475,1.11465,1.11475,77400000.0
2006-08-23 00:06:00,1.1147,1.11472,1.11468,1.11468,67600001.0
2006-08-23 00:07:00,1.1147,1.1147,1.11465,1.11465,13300000.0
2006-08-23 00:08:00,1.11472,1.11472,1.11465,1.11472,87100002.0
2006-08-23 00:09:00,1.11471,1.11492,1.11469,1.11492,152199998.0
2006-08-23 00:10:00,1.1149,1.11495,1.1149,1.1149,37800000.0
2006-08-23 00:11:00,1.11493,1.11496,1.11488,1.11492,116299998.0
2006-08-23 00:12:00,1.11495,1.11495,1.11485,1.1149,104899998.0
2006-08-23 00:13:00,1.1149,1.11495,1.11487,1.11495,74800002.0
2006-08-23 00:14:00,1.11488,1.11507,1.11487,1.11507,130800003.0
2006-08-23 00:15:00,1.11512,1.11524,1.11508,1.11518,149100002.0
2006-08-23 00:16:00,1.11517,1.11524,1.11517,1.11524,85400001.0
2006-08-23 00:17:00,1.11516,1.11529,1.11516,1.11522,87800000.0
2006-08-23 00:18:00,1.11525,1.11525,1.11517,1.1152,68999999.0
2006-08-23 00:19:00,1.1152,1.11525,1.11515,1.11525,58800000.0
2006-08-23 00:20:00,1.1152,1.11525,1.11512,1.1152,18400000.0
2006-08-23 00:21:00,1.1152,1.11525,1.11515,1.1152,114699999.0
2006-08-23 00:22:00,1.11525,1.11525,1.11512,1.11517,59700000.0
2006-08-23 00:23:00,1.11521,1.11533,1.11518,1.11533,129900000.0
2006-08-23 00:24:00,1.11533,1.11533,1.11519,1.11528,54500000.0
2006-08-23 00:25:00,1.11525,1.11532,1.1152,1.11529,95100002.0
2006-08-23 00:26:00,1.11527,1.11527,1.11517,1.11517,30799999.0
2006-08-23 00:27:00,1.1152,1.1152,1.11515,1.1152,79900000.0
2006-08-23 00:28:00,1.1152,1.1152,1.11515,1.1152,22300001.0
2006-08-23 00:29:00,1.11518,1.1153,1.11518,1.11524,73799999.0
2006-08-23 00:30:00,1.11525,1.1153,1.11522,1.11525,51799999.0
2006-08-23 00:31:00,1.11528,1.11529,1.11517,1.11517,59700000.0
2006-08-23 00:32:00,1.11523,1.11527,1.11523,1.11527,47600002.0
2006-08-23 00:33:00,1.11528,1.1153,1.11528,1.1153,30300000.0
2006-08-23 00:34:00,1.11535,1.11535,1.1152,1.1153,78800002.0
2006-08-23 00:35:00,1.11522,1.11527,1.11522,1.11527,41200001.0
2006-08-23 00:36:00,1.11512,1.11518,1.11503,1.11503,92999996.0
2006-08-23 00:37:00,1.11508,1.11515,1.11508,1.11515,3700000.0
2006-08-23 00:38:00,1.11503,1.11507,1.11497,1.11499,105999999.0
2006-08-23 00:39:00,1.11488,1.11488,1.11472,1.11472,74300000.0
2006-08-23 00:40:00,1.11477,1.11481,1.11474,1.11474,71799999.0
2006-08-23 00:41:00,1.11474,1.11481,1.11474,1.11481,8800000.0
2006-08-23 00:42:00,1.11485,1.11485,1.1148,1.1148,16900000.0
2006-08-23 00:43:00,1.11475,1.11485,1.11475,1.11485,110400000.0
2006-08-23 00:44:00,1.11481,1.11501,1.11481,1.11499,92400001.0
2006-08-23 00:45:00,1.115,1.11505,1.11492,1.115,124500000.0
2006-08-23 00:46:00,1.11488,1.1149,1.11488,1.1149,22400001.0
2006-08-23 00:47:00,1.1148,1.11485,1.11472,1.1148,138000002.0
2006-08-23 00:48:00,1.1148,1.11485,1.11475,1.11485,95599998.0
2006-08-23 00:49:00,1.11488,1.11496,1.1148,1.1148,46599998.0
2006-08-23 00:50:00,1.11485,1.11485,1.11477,1.1148,52000000.0
2006-08-23 00:51:00,1.11472,1.11485,1.11472,1.1148,54700002.0
2006-08-23 00:52:00,1.11485,1.11491,1.11476,1.11476,132800000.0
2006-08-23 00:53:00,1.11475,1.1148,1.11475,1.1148,28700000.0
2006-08-23 00:54:00,1.11485,1.11485,1.11475,1.11482,36800000.0
2006-08-23 00:55:00,1.1148,1.11485,1.11475,1.11475,128800000.0
2006-08-23 00:56:00,1.11477,1.11485,1.11476,1.11485,106100000.0
2006-08-23 00:57:00,1.1149,1.11495,1.11483,1.11492,66100000.0
2006-08-23 00:58:00,1.11485,1.1149,1.11485,1.1149,43800000.0
2006-08-23 00:59:00,1.1149,1.11495,1.1149,1.1149,75600002.0
2006-08-23 01:00:00,1.1149,1.11498,1.1149,1.11498,86200000.0
2006-08-23 01:01:00,1.11495,1.11495,1.11485,1.1149,84299999.0
2006-08-23 01:02:00,1.11485,1.11485,1.11474,1.11479,36500000.0
2006-08-23 01:03:00,1.11482,1.11482,1.11461,1.11468,31200000.0
2006-08-23 01:04:00,1.11469,1.11496,1.11469,1.1149,70300001.0
2006-08-23 01:05:00,1.11492,1.11492,1.11468,1.11472,99399999.0
2006-08-23 01:06:00,1.11468,1.11468,1.11458,1.11458,57800002.0
2006-08-23 01:07:00,1.1146,1.1146,1.1146,1.1146,18700000.0
2006-08-23 01:08:00,1.1146,1.11465,1.11455,1.11465,86500000.0
2006-08-23 01:09:00,1.11465,1.11465,1.11465,1.11465,27500000.0
2006-08-23 01:10:00,1.11462,1.11462,1.11462,1.11462,17500000.0
2006-08-23 01:11:00,1.1146,1.1146,1.1146,1.1146,800000.0
2006-08-23 01:12:00,1.11464,1.11464,1.11464,1.11464,9200000.0
2006-08-23 01:13:00,1.1147,1.1147,1.1147,1.1147,9600000.0
2006-08-23 01:14:00,1.11461,1.11461,1.11459,1.11459,70199999.0
2006-08-23 01:15:00,1.1146,1.1146,1.11455,1.11455,26000000.0
2006-08-23 01:16:00,1.11458,1.1146,1.11452,1.11455,48100000.0
2006-08-23 01:17:00,1.11462,1.11468,1.11458,1.11468,112500002.0
2006-08-23 01:18:00,1.11475,1.11475,1.11475,1.11475,17600000.0
2006-08-23 01:19:00,1.11474,1.11476,1.11474,1.11476,19400000.0
2006-08-23 01:20:00,1.11474,1.11486,1.11474,1.11486,46100001.0
2006-08-23 01:21:00,1.11484,1.11484,1.11462,1.11462,53600000.0
2006-08-23 01:22:00,1.11462,1.11468,1.11462,1.11468,8000000.0
2006-08-23 01:23:00,1.1147,1.11472,1.1147,1.11472,28900000.0
2006-08-23 01:24:00,1.1147,1.1147,1.11462,1.11462,19099999.0
2006-08-23 01:25:00,1.1147,1.11473,1.11465,1.11473,39600000.0
2006-08-23 01:26:00,1.1147,1.1147,1.1147,1.1147,32000000.0
2006-08-23 01:27:00,1.1147,1.1147,1.11463,1.11465,122200002.0
2006-08-23 01:28:00,1.11482,1.11482,1.11481,1.11481,7200000.0
2006-08-23 01:29:00,1.11499,1.11505,1.11495,1.11495,88799998.0
2006-08-23 01:30:00,1.11498,1.1151,1.11498,1.1151,31100001.0
2006-08-23 01:31:00,1.1153,1.1153,1.11525,1.1153,56300000.0
2006-08-23 01:32:00,1.1153,1.11535,1.1153,1.11535,24800000.0
2006-08-23 01:33:00,1.1153,1.1153,1.11528,1.11528,11100000.0
2006-08-23 01:34:00,1.1153,1.1153,1.11525,1.11525,18400000.0
2006-08-23 01:35:00,1.11535,1.11535,1.1153,1.1153,30800000.0
2006-08-23 01:36:00,1.11535,1.11535,1.11525,1.1153,54000001.0
2006-08-23 01:37:00,1.11523,1.1153,1.11523,1.1153,54900000.0
2006-08-23 01:38:00,1.11525,1.11535,1.11525,1.1153,170799998.0
2006-08-23 01:39:00,1.11528,1.11535,1.11528,1.11535,108599997.0
2006-08-23 01:40:00,1.1152,1.11533,1.1152,1.11533,23900001.0
2006-08-23 01:41:00,1.11535,1.11535,1.11532,1.11532,34300000.0
2006-08-23 01:42:00,1.1153,1.1153,1.1153,1.1153,5600000.0
2006-08-23 01:43:00,1.1153,1.11538,1.1153,1.11538,36500000.0
2006-08-23 01:44:00,1.11525,1.1153,1.11525,1.11527,51199998.0
2006-08-23 01:45:00,1.1153,1.1153,1.1153,1.1153,8000000.0
2006-08-23 01:46:00,1.11525,1.11535,1.11525,1.1153,32700001.0
2006-08-23 01:47:00,1.11533,1.11533,1.11533,1.11533,4000000.0
2006-08-23 01:48:00,1.11535,1.11535,1.11528,1.1153,72300000.0
2006-08-23 01:49:00,1.11535,1.11535,1.1153,1.1153,57700000.0
2006-08-23 01:50:00,1.11527,1.11535,1.11527,1.11535,15700000.0
2006-08-23 01:51:00,1.11532,1.11532,1.11525,1.11525,13600000.0
2006-08-23 01:52:00,1.1153,1.11535,1.11525,1.11535,24000000.0
2006-08-23 01:53:00,1.1153,1.1153,1.1153,1.1153,6400000.0
2006-08-23 01:54:00,1.1153,1.1153,1.11525,1.1153,74900001.0
2006-08-23 01:55:00,1.1152,1.11535,1.1152,1.11535,68100001.0
2006-08-23 01:56:00,1.1153,1.1153,1.1153,1.1153,32600000.0
2006-08-23 01:57:00,1.11535,1.11535,1.11523,1.11525,85500000.0
2006-08-23 01:58:00,1.1153,1.1153,1.11522,1.11522,9000000.0
2006-08-23 01:59:00,1.11536,1.11549,1.11536,1.11549,2500000.0
2006-08-23 02:00:00,1.11555,1.11566,1.11545,1.11545,161400001.0
2006-08-23 02:01:00,1.11553,1.11553,1.11553,1.11553,15300000.0
2006-08-23 02:02:00,1.1155,1.1155,1.1155,1.1155,30500000.0
2006-08-23 02:03:00,1.11548,1.11551,1.11538,1.11551,123399999.0
2006-08-23 02:04:00,1.11548,1.11548,1.11538,1.11538,48400000.0
2006-08-23 02:05:00,1.11545,1.11545,1.11532,1.1154,159499999.0
2006-08-23 02:06:00,1.1153,1.11543,1.1153,1.11543,10400000.0
2006-08-23 02:07:00,1.11545,1.11545,1.11532,1.11535,68700000.0
2006-08-23 02:08:00,1.11538,1.11538,1.11527,1.11527,106499999.0
2006-08-23 02:09:00,1.1153,1.1153,1.11525,1.11525,13600000.0
2006-08-23 02:10:00,1.11528,1.11538,1.11528,1.1153,73799998.0
2006-08-23 02:11:00,1.1153,1.1153,1.11525,1.1153,121500003.0
2006-08-23 02:12:00,1.11528,1.11535,1.11528,1.11535,30299999.0
2006-08-23 02:13:00,1.1154,1.1154,1.1154,1.1154,10500000.0
2006-08-23 02:14:00,1.11543,1.1155,1.1154,1.1154,84100000.0
2006-08-23 02:15:00,1.11545,1.11545,1.11535,1.11545,66800000.0
2006-08-23 02:16:00,1.11534,1.11549,1.11534,1.11548,71100002.0
2006-08-23 02:17:00,1.11549,1.11549,1.11542,1.11543,76299999.0
2006-08-23 02:18:00,1.11535,1.11535,1.11535,1.11535,15900000.0
2006-08-23 02:19:00,1.11532,1.1154,1.1153,1.11533,171800000.0
2006-08-23 02:20:00,1.11525,1.11543,1.11525,1.11543,71000000.0
2006-08-23 02:21:00,1.11535,1.1154,1.11535,1.1154,30000000.0
2006-08-23 02:22:00,1.1154,1.11545,1.11535,1.11545,106900000.0
2006-08-23 02:23:00,1.11537,1.11547,1.1153,1.11539,72500000.0
2006-08-23 02:24:00,1.11523,1.11523,1.11502,1.11502,66600000.0
2006-08-23 02:25:00,1.115,1.11527,1.115,1.11527,39599998.0
2006-08-23 02:26:00,1.11526,1.11526,1.11519,1.11519,41899999.0
2006-08-23 02:27:00,1.1152,1.1152,1.1152,1.1152,31100000.0
2006-08-23 02:28:00,1.1152,1.1152,1.1152,1.1152,3400000.0
2006-08-23 02:29:00,1.11515,1.11525,1.11512,1.1152,170299999.0
2006-08-23 02:30:00,1.11525,1.11547,1.11525,1.11547,122799999.0
2006-08-23 02:31:00,1.11549,1.11554,1.11539,1.11539,69600002.0
2006-08-23 02:32:00,1.11545,1.11545,1.1154,1.1154,14600000.0
2006-08-23 02:33:00,1.11545,1.11545,1.1154,1.1154,66399998.0
2006-08-23 02:34:00,1.11538,1.1154,1.11535,1.1154,87600000.0
2006-08-23 02:35:00,1.11545,1.11545,1.11535,1.11535,43100002.0
2006-08-23 02:36:00,1.1154,1.1154,1.1154,1.1154,86200001.0
2006-08-23 02:37:00,1.11545,1.11545,1.11535,1.11535,5600000.0
2006-08-23 02:38:00,1.11535,1.1154,1.11535,1.1154,92200000.0
2006-08-23 02:39:00,1.1154,1.11545,1.11532,1.11545,35400000.0
2006-08-23 02:40:00,1.11532,1.11535,1.11532,1.11535,7300000.0
2006-08-23 02:41:00,1.1154,1.1154,1.11535,1.11535,31099999.0
2006-08-23 02:42:00,1.11538,1.11538,1.11535,1.11538,81000000.0
2006-08-23 02:43:00,1.11537,1.11542,1.11534,1.11539,115100000.0
2006-08-23 02:44:00,1.11535,1.1154,1.11535,1.1154,36299999.0
2006-08-23 02:45:00,1.11535,1.11535,1.11535,1.11535,11200000.0
2006-08-23 02:46:00,1.11531,1.11531,1.1152,1.1152,43899999.0
2006-08-23 02:47:00,1.11521,1.11522,1.11521,1.11522,13600000.0
2006-08-23 02:48:00,1.11532,1.11535,1.11525,1.1153,101100001.0
2006-08-23 02:49:00,1.11521,1.11523,1.11512,1.11521,63699999.0
2006-08-23 02:50:00,1.11518,1.11518,1.11518,1.11518,23900000.0
2006-08-23 02:51:00,1.11515,1.11525,1.11515,1.11515,44099999.0
2006-08-23 02:52:00,1.1152,1.1152,1.11515,1.11515,27900000.0
2006-08-23 02:53:00,1.1151,1.11525,1.1151,1.11523,55299999.0
2006-08-23 02:54:00,1.11523,1.11527,1.11523,1.11527,17500000.0
2006-08-23 02:55:00,1.11539,1.11539,1.11533,1.11533,16100000.0
2006-08-23 02:56:00,1.11545,1.11545,1.1154,1.1154,50500002.0
2006-08-23 02:57:00,1.1154,1.1154,1.11535,1.11535,11300000.0
2006-08-23 02:58:00,1.1154,1.1154,1.11535,1.11535,2800000.0
2006-08-23 02:59:00,1.11548,1.11555,1.11542,1.11544,81299999.0
2006-08-23 03:00:00,1.1155,1.11555,1.1154,1.11555,34600000.0
2006-08-23 03:01:00,1.1155,1.1155,1.1155,1.1155,21600000.0
2006-08-23 03:02:00,1.11552,1.11555,1.1154,1.11555,144400000.0
2006-08-23 03:03:00,1.11552,1.11552,1.1154,1.1155,83999999.0
2006-08-23 03:04:00,1.11555,1.11555,1.11543,1.11543,103300000.0
2006-08-23 03:05:00,1.11545,1.11555,1.11545,1.11545,102500000.0
2006-08-23 03:06:00,1.11545,1.1155,1.11545,1.1155,44700000.0
2006-08-23 03:07:00,1.11548,1.11548,1.11548,1.11548,100000.0
2006-08-23 03:08:00,1.11548,1.11548,1.11537,1.11537,46500000.0
2006-08-23 03:09:00,1.11536,1.11538,1.1153,1.11538,43399999.0
2006-08-23 03:10:00,1.11537,1.11537,1.11537,1.11537,19600000.0
2006-08-23 03:11:00,1.11549,1.11549,1.11541,1.11541,8000000.0
2006-08-23 03:12:00,1.1155,1.11555,1.1155,1.11552,32900001.0
2006-08-23 03:13:00,1.11557,1.11557,1.11542,1.11545,14300000.0
2006-08-23 03:14:00,1.1155,1.11555,1.11545,1.11545,143000001.0
2006-08-23 03:15:00,1.11545,1.1155,1.11543,1.11543,46100001.0
2006-08-23 03:16:00,1.1155,1.11558,1.1155,1.11558,51000001.0
2006-08-23 03:17:00,1.11552,1.11555,1.11545,1.11545,95499998.0
2006-08-23 03:18:00,1.11557,1.11562,1.11546,1.11555,90300000.0
2006-08-23 03:19:00,1.11547,1.11558,1.11547,1.11558,26400000.0
2006-08-23 03:20:00,1.11562,1.11567,1.1155,1.11567,56800000.0
2006-08-23 03:21:00,1.11572,1.11575,1.11565,1.11575,81599999.0
2006-08-23 03:22:00,1.1157,1.1157,1.11562,1.1157,70200000.0
2006-08-23 03:23:00,1.11563,1.11577,1.11563,1.1157,97800000.0
2006-08-23 03:24:00,1.11563,1.11564,1.11563,1.11564,49299999.0
2006-08-23 03:25:00,1.11555,1.11555,1.11541,1.11552,70900000.0
2006-08-23 03:26:00,1.11553,1.11555,1.11545,1.1155,104300002.0
2006-08-23 03:27:00,1.11548,1.1155,1.11548,1.1155,41799998.0
2006-08-23 03:28:00,1.11553,1.11557,1.11553,1.11557,16700000.0
2006-08-23 03:29:00,1.11557,1.11557,1.11543,1.11543,115100001.0
2006-08-23 03:30:00,1.1155,1.11557,1.11545,1.11545,69599998.0
2006-08-23 03:31:00,1.11545,1.1155,1.1154,1.1155,86000002.0
2006-08-23 03:32:00,1.1155,1.1155,1.1155,1.1155,30500000.0
2006-08-23 03:33:00,1.1154,1.11552,1.1154,1.11552,25600001.0
2006-08-23 03:34:00,1.11548,1.11555,1.11548,1.11555,28099999.0
2006-08-23 03:35:00,1.11545,1.11556,1.11545,1.11556,28999999.0
2006-08-23 03:36:00,1.11558,1.11561,1.11546,1.11558,43400000.0
2006-08-23 03:37:00,1.1156,1.1156,1.1156,1.1156,28700001.0
2006-08-23 03:38:00,1.11555,1.11565,1.11555,1.11565,4000000.0
2006-08-23 03:39:00,1.1156,1.11565,1.11557,1.1156,146900001.0
2006-08-23 03:40:00,1.11555,1.11565,1.11555,1.1156,137400003.0
2006-08-23 03:41:00,1.1156,1.11565,1.11555,1.11565,138800001.0
2006-08-23 03:42:00,1.11555,1.1156,1.11555,1.1156,49800001.0
2006-08-23 03:43:00,1.11565,1.11565,1.11552,1.11552,68500001.0
2006-08-23 03:44:00,1.1156,1.1156,1.11552,1.11552,19600000.0
2006-08-23 03:45:00,1.11557,1.11565,1.11555,1.11555,56499999.0
2006-08-23 03:46:00,1.1156,1.11563,1.1156,1.11563,48500002.0
2006-08-23 03:47:00,1.11563,1.11563,1.11555,1.1156,100300002.0
2006-08-23 03:48:00,1.11555,1.11562,1.11555,1.11555,153899999.0
2006-08-23 03:49:00,1.1156,1.11563,1.11555,1.11555,124899999.0
2006-08-23 03:50:00,1.11555,1.11565,1.11555,1.11565,8800000.0
2006-08-23 03:51:00,1.1156,1.1156,1.1156,1.1156,23900000.0
2006-08-23 03:52:00,1.11551,1.11551,1.11549,1.11549,79000000.0
2006-08-23 03:53:00,1.11557,1.11563,1.1155,1.11563,33500000.0
2006-08-23 03:54:00,1.11558,1.11558,1.11547,1.11552,108399999.0
2006-08-23 03:55:00,1.11543,1.11543,1.11537,1.11537,28699999.0
2006-08-23 03:56:00,1.11523,1.1154,1.11523,1.11533,74200000.0
2006-08-23 03:57:00,1.11536,1.11539,1.11536,1.11539,21500001.0
2006-08-23 03:58:00,1.11507,1.11507,1.1149,1.11494,52100000.0
2006-08-23 03:59:00,1.11494,1.11508,1.11494,1.11503,34300000.0
2006-08-23 04:00:00,1.1151,1.11521,1.11507,1.11507,58500000.0
2006-08-23 04:01:00,1.11515,1.11515,1.11502,1.11502,27800000.0
2006-08-23 04:02:00,1.11518,1.11522,1.11518,1.11522,23300000.0
2006-08-23 04:03:00,1.11519,1.11519,1.11492,1.11493,32700000.0
2006-08-23 04:04:00,1.11501,1.11501,1.11489,1.11489,78200001.0
2006-08-23 04:05:00,1.11497,1.11503,1.11497,1.11503,6200000.0
2006-08-23 04:06:00,1.11514,1.11518,1.11508,1.11518,79599999.0
2006-08-23 04:07:00,1.11516,1.11528,1.11505,1.11528,61300001.0
2006-08-23 04:08:00,1.1152,1.11522,1.11516,1.1152,75700000.0
2006-08-23 04:09:00,1.11519,1.11519,1.11505,1.11505,59799999.0
2006-08-23 04:10:00,1.11502,1.11508,1.11495,1.11508,213700000.0
2006-08-23 04:11:00,1.11513,1.11522,1.11513,1.11522,1600000.0
2006-08-23 04:12:00,1.11512,1.11515,1.11505,1.1151,122300000.0
2006-08-23 04:13:00,1.1151,1.1151,1.11495,1.11495,30299999.0
2006-08-23 04:14:00,1.1149,1.11495,1.11485,1.11485,64799998.0
2006-08-23 04:15:00,1.11489,1.11503,1.11489,1.11493,28900000.0
2006-08-23 04:16:00,1.11494,1.11497,1.11491,1.11497,91799999.0
2006-08-23 04:17:00,1.1148,1.11488,1.1148,1.11488,63500001.0
2006-08-23 04:18:00,1.1149,1.11492,1.1149,1.11492,52000000.0
2006-08-23 04:19:00,1.11492,1.11509,1.1149,1.1149,30300000.0
2006-08-23 04:20:00,1.11513,1.11513,1.115,1.11508,94700000.0
2006-08-23 04:21:00,1.11505,1.1151,1.115,1.115,160899999.0
2006-08-23 04:22:00,1.11493,1.11507,1.11484,1.11507,173000001.0
2006-08-23 04:23:00,1.11507,1.11507,1.11497,1.11502,96200000.0
2006-08-23 04:24:00,1.11505,1.11515,1.11505,1.11505,90800001.0
2006-08-23 04:25:00,1.11514,1.11516,1.11514,1.11516,55199998.0
2006-08-23 04:26:00,1.11515,1.11515,1.11515,1.11515,7200000.0
2006-08-23 04:27:00,1.1152,1.11528,1.1152,1.11528,18300000.0
2006-08-23 04:28:00,1.1151,1.1151,1.1151,1.1151,47400002.0
2006-08-23 04:29:00,1.1152,1.11522,1.1151,1.11515,49699999.0
2006-08-23 04:30:00,1.11515,1.11525,1.11515,1.11525,64500000.0
2006-08-23 04:31:00,1.11525,1.11525,1.11515,1.1152,37000000.0
2006-08-23 04:32:00,1.11512,1.11523,1.11512,1.1152,54600001.0
2006-08-23 04:33:00,1.11515,1.1152,1.1151,1.11515,105899999.0
2006-08-23 04:34:00,1.1152,1.11525,1.11515,1.1152,146400001.0
2006-08-23 04:35:00,1.11518,1.11518,1.11514,1.11514,26000000.0
2006-08-23 04:36:00,1.11507,1.11511,1.11506,1.11508,73500002.0
2006-08-23 04:37:00,1.115,1.11502,1.115,1.11502,39900001.0
2006-08-23 04:38:00,1.115,1.11505,1.11497,1.115,44100000.0
2006-08-23 04:39:00,1.11494,1.11494,1.11494,1.11494,2100000.0
2006-08-23 04:40:00,1.11488,1.1149,1.11485,1.11485,46200001.0
2006-08-23 04:41:00,1.1149,1.1149,1.11485,1.11485,42600000.0
2006-08-23 04:42:00,1.1149,1.1149,1.1149,1.1149,20000000.0
2006-08-23 04:43:00,1.11488,1.11495,1.1148,1.1149,83199999.0
2006-08-23 04:44:00,1.11497,1.11503,1.11497,1.11503,23100000.0
2006-08-23 04:45:00,1.11508,1.11508,1.11492,1.11492,3200000.0
2006-08-23 04:46:00,1.11491,1.11499,1.11488,1.11499,143900001.0
2006-08-23 04:47:00,1.11495,1.11503,1.11489,1.11489,88199999.0
2006-08-23 04:48:00,1.11485,1.11491,1.11475,1.11484,154600001.0
2006-08-23 04:49:00,1.11487,1.11487,1.11465,1.11481,91200000.0
2006-08-23 04:50:00,1.11478,1.11486,1.11473,1.11483,166900000.0
2006-08-23 04:51:00,1.11485,1.11485,1.11453,1.11466,65400001.0
2006-08-23 04:52:00,1.11465,1.11465,1.11449,1.11456,86300000.0
2006-08-23 04:53:00,1.11468,1.11475,1.11463,1.11463,88599999.0
2006-08-23 04:54:00,1.11458,1.11458,1.11447,1.11457,39600001.0
2006-08-23 04:55:00,1.11455,1.11465,1.11455,1.11462,25000000.0
2006-08-23 04:56:00,1.11455,1.11465,1.11452,1.11465,86299999.0
2006-08-23 04:57:00,1.11462,1.11462,1.11444,1.11444,30000000.0
2006-08-23 04:58:00,1.11436,1.11448,1.11422,1.11437,81900000.0
2006-08-23 04:59:00,1.11438,1.11445,1.11437,1.11445,60000000.0
2006-08-23 05:00:00,1.11447,1.11447,1.11433,1.11433,39100000.0
2006-08-23 05:01:00,1.11438,1.11448,1.11433,1.1144,160900002.0
2006-08-23 05:02:00,1.1144,1.11448,1.11433,1.1144,72199999.0
2006-08-23 05:03:00,1.11445,1.11452,1.11445,1.11452,20800001.0
2006-08-23 05:04:00,1.11445,1.11455,1.11445,1.1145,27200000.0
2006-08-23 05:05:00,1.1145,1.1145,1.1145,1.1145,24100000.0
2006-08-23 05:06:00,1.1145,1.1145,1.1145,1.1145,4800000.0
2006-08-23 05:07:00,1.11455,1.11455,1.11433,1.1144,130699999.0
2006-08-23 05:08:00,1.11443,1.11447,1.11443,1.11447,43100001.0
2006-08-23 05:09:00,1.11448,1.11448,1.11433,1.11433,67800001.0
2006-08-23 05:10:00,1.11436,1.11444,1.11435,1.11444,107299998.0
2006-08-23 05:11:00,1.11449,1.11449,1.11438,1.11438,39799999.0
2006-08-23 05:12:00,1.11442,1.11445,1.1144,1.1144,69899999.0
2006-08-23 05:13:00,1.11433,1.11445,1.11433,1.11444,73100001.0
2006-08-23 05:14:00,1.11452,1.11452,1.11445,1.1145,15200000.0
2006-08-23 05:15:00,1.11445,1.1145,1.11443,1.11443,78600000.0
2006-08-23 05:16:00,1.11455,1.11458,1.11445,1.11445,103600001.0
2006-08-23 05:17:00,1.1145,1.11452,1.11445,1.11445,73899998.0
2006-08-23 05:18:00,1.11448,1.11455,1.11448,1.1145,63900001.0
2006-08-23 05:19:00,1.11453,1.11453,1.1145,1.1145,22300001.0
2006-08-23 05:20:00,1.11468,1.11468,1.11455,1.1146,15000000.0
2006-08-23 05:21:00,1.11456,1.11456,1.11454,1.11454,22300000.0
2006-08-23 05:22:00,1.1145,1.1145,1.11445,1.1145,35100000.0
2006-08-23 05:23:00,1.11448,1.11455,1.11445,1.11448,27200000.0
2006-08-23 05:24:00,1.11455,1.11455,1.11455,1.11455,20700001.0
2006-08-23 05:25:00,1.11442,1.11452,1.11442,1.11444,52099999.0
2006-08-23 05:26:00,1.1144,1.11445,1.11435,1.11435,25000000.0
2006-08-23 05:27:00,1.11435,1.1144,1.11435,1.1144,4100000.0
2006-08-23 05:28:00,1.1144,1.1144,1.1144,1.1144,9100000.0
2006-08-23 05:29:00,1.1144,1.1144,1.11435,1.1144,80400000.0
2006-08-23 05:30:00,1.11432,1.1144,1.11432,1.11435,152000002.0
2006-08-23 05:31:00,1.11442,1.11449,1.11439,1.11442,123600002.0
2006-08-23 05:32:00,1.11442,1.11442,1.11438,1.11438,2200000.0
2006-08-23 05:33:00,1.11433,1.11437,1.11433,1.11437,8000000.0
2006-08-23 05:34:00,1.11435,1.1144,1.11433,1.11433,86399999.0
2006-08-23 05:35:00,1.11444,1.11444,1.11444,1.11444,8800000.0
2006-08-23 05:36:00,1.11448,1.11449,1.11447,1.11447,66500002.0
2006-08-23 05:37:00,1.11435,1.1144,1.11435,1.1144,39000000.0
2006-08-23 05:38:00,1.1144,1.11445,1.1143,1.1143,37700000.0
2006-08-23 05:39:00,1.1144,1.11445,1.11435,1.11445,154899999.0
2006-08-23 05:40:00,1.11438,1.11445,1.11435,1.1144,77100000.0
2006-08-23 05:41:00,1.11445,1.11453,1.11443,1.11453,61100001.0
2006-08-23 05:42:00,1.11458,1.11461,1.11457,1.11457,38200000.0
2006-08-23 05:43:00,1.11452,1.11468,1.11452,1.11468,57899998.0
2006-08-23 05:44:00,1.11455,1.11465,1.11455,1.11458,51500000.0
2006-08-23 05:45:00,1.11447,1.11457,1.11446,1.11446,118400001.0
2006-08-23 05:46:00,1.1145,1.11455,1.1145,1.11455,8100000.0
2006-08-23 05:47:00,1.1145,1.11452,1.11442,1.1145,169800001.0
2006-08-23 05:48:00,1.11452,1.11463,1.11452,1.11463,44000001.0
2006-08-23 05:49:00,1.11468,1.11468,1.11466,1.11466,65600001.0
2006-08-23 05:50:00,1.11455,1.11463,1.11455,1.1146,83700001.0
2006-08-23 05:51:00,1.1145,1.11465,1.1145,1.11455,42300001.0
2006-08-23 05:52:00,1.11465,1.11465,1.11452,1.11452,147800000.0
2006-08-23 05:53:00,1.11458,1.11465,1.1145,1.11465,116900002.0
2006-08-23 05:54:00,1.11461,1.11461,1.11454,1.11454,31799999.0
2006-08-23 05:55:00,1.11448,1.1145,1.1144,1.1145,75699999.0
2006-08-23 05:56:00,1.11452,1.11455,1.11442,1.11448,89300000.0
2006-08-23 05:57:00,1.11445,1.1145,1.11445,1.1145,77100000.0
2006-08-23 05:58:00,1.1145,1.11455,1.11445,1.11445,45800001.0
2006-08-23 05:59:00,1.11445,1.11445,1.11445,1.11445,44099999.0
2006-08-23 06:00:00,1.11448,1.11448,1.11445,1.11448,35799999.0
2006-08-23 06:01:00,1.1145,1.11455,1.1144,1.1145,40700000.0
2006-08-23 06:02:00,1.11445,1.11455,1.1144,1.11445,56200000.0
2006-08-23 06:03:00,1.11445,1.11452,1.11445,1.1145,83300000.0
2006-08-23 06:04:00,1.11447,1.1145,1.11445,1.11445,58200001.0
2006-08-23 06:05:00,1.11459,1.11462,1.11456,1.11457,85799998.0
2006-08-23 06:06:00,1.1146,1.1146,1.11455,1.11455,35900000.0
2006-08-23 06:07:00,1.11465,1.11465,1.11455,1.11465,51999999.0
2006-08-23 06:08:00,1.1146,1.11465,1.11458,1.11462,136700001.0
2006-08-23 06:09:00,1.1146,1.1146,1.11455,1.11455,74000000.0
2006-08-23 06:10:00,1.11468,1.11468,1.1145,1.11462,80800000.0
2006-08-23 06:11:00,1.11455,1.11465,1.11455,1.11458,135800000.0
2006-08-23 06:12:00,1.11455,1.1146,1.1145,1.1145,69700000.0
2006-08-23 06:13:00,1.11455,1.1146,1.11455,1.1146,27499999.0
2006-08-23 06:14:00,1.1146,1.1146,1.11455,1.1146,112800005.0
2006-08-23 06:15:00,1.1146,1.11465,1.11452,1.11465,57000000.0
2006-08-23 06:16:00,1.1146,1.11465,1.11455,1.11463,141100000.0
2006-08-23 06:17:00,1.1146,1.11465,1.11455,1.1146,128299999.0
2006-08-23 06:18:00,1.11459,1.11462,1.11448,1.11452,138200002.0
2006-08-23 06:19:00,1.11455,1.11455,1.11447,1.1145,65400001.0
2006-08-23 06:20:00,1.11447,1.1145,1.11447,1.1145,114400001.0
2006-08-23 06:21:00,1.11445,1.1145,1.1144,1.1145,72500000.0
2006-08-23 06:22:00,1.11452,1.11453,1.11448,1.11453,50000000.0
2006-08-23 06:23:00,1.11445,1.1145,1.11445,1.1145,102199998.0
2006-08-23 06:24:00,1.1145,1.11452,1.11445,1.1145,93700002.0
2006-08-23 06:25:00,1.11445,1.11445,1.1143,1.1143,76000001.0
2006-08-23 06:26:00,1.11448,1.11458,1.11445,1.11445,92000001.0
2006-08-23 06:27:00,1.1145,1.1145,1.11445,1.11448,58400000.0
2006-08-23 06:28:00,1.11445,1.11455,1.1144,1.1144,48600000.0
2006-08-23 06:29:00,1.11445,1.11455,1.11445,1.1145,172500001.0
2006-08-23 06:30:00,1.11452,1.11452,1.11452,1.11452,14300000.0
2006-08-23 06:31:00,1.11445,1.11455,1.11445,1.11445,116099999.0
2006-08-23 06:32:00,1.1145,1.1145,1.1145,1.1145,43800002.0
2006-08-23 06:33:00,1.1145,1.1145,1.1144,1.1144,59100000.0
2006-08-23 06:34:00,1.11448,1.1145,1.11448,1.1145,23100000.0
2006-08-23 06:35:00,1.11445,1.11455,1.11445,1.11445,152999998.0
2006-08-23 06:36:00,1.11443,1.11443,1.11443,1.11443,26600000.0
2006-08-23 06:37:00,1.1145,1.11459,1.11449,1.11459,66800000.0
2006-08-23 06:38:00,1.11468,1.11468,1.1146,1.1146,78600000.0
2006-08-23 06:39:00,1.11457,1.1146,1.11455,1.1146,86899999.0
2006-08-23 06:40:00,1.11465,1.11465,1.11455,1.11463,61400001.0
2006-08-23 06:41:00,1.1146,1.11463,1.11452,1.1146,164900000.0
2006-08-23 06:42:00,1.1146,1.11465,1.11452,1.1146,149899997.0
2006-08-23 06:43:00,1.11455,1.1146,1.11455,1.1146,120700000.0
2006-08-23 06:44:00,1.11452,1.11457,1.11447,1.11447,22400000.0
2006-08-23 06:45:00,1.11453,1.1146,1.11448,1.11448,57100000.0
2006-08-23 06:46:00,1.11455,1.11455,1.11445,1.11445,41900000.0
2006-08-23 06:47:00,1.11444,1.11458,1.11444,1.1145,12400000.0
2006-08-23 06:48:00,1.1145,1.11453,1.11445,1.11453,71700001.0
2006-08-23 06:49:00,1.11453,1.11469,1.11453,1.11461,142899996.0
2006-08-23 06:50:00,1.11458,1.11458,1.11449,1.11457,39200000.0
2006-08-23 06:51:00,1.11458,1.1146,1.1143,1.1146,53799998.0
2006-08-23 06:52:00,1.11458,1.11459,1.11443,1.11445,102199999.0
2006-08-23 06:53:00,1.1145,1.11456,1.1145,1.11456,17600000.0
2006-08-23 06:54:00,1.1146,1.1146,1.1146,1.1146,5600000.0
2006-08-23 06:55:00,1.11465,1.11465,1.1146,1.1146,45899999.0
2006-08-23 06:56:00,1.1146,1.11465,1.1146,1.1146,135300000.0
2006-08-23 06:57:00,1.1146,1.1146,1.11455,1.11455,43099999.0
2006-08-23 06:58:00,1.1146,1.1146,1.1146,1.1146,15300000.0
2006-08-23 06:59:00,1.11451,1.11474,1.11451,1.1146,103400000.0
2006-08-23 07:00:00,1.11455,1.1146,1.11455,1.11455,90599999.0
2006-08-23 07:01:00,1.11465,1.11465,1.11455,1.11455,163599999.0
2006-08-23 07:02:00,1.1146,1.1146,1.11452,1.11452,4800000.0
2006-08-23 07:03:00,1.11455,1.11465,1.11455,1.1146,96300000.0
2006-08-23 07:04:00,1.11455,1.1146,1.1145,1.1146,173800003.0
2006-08-23 07:05:00,1.11452,1.1146,1.11452,1.1146,9100000.0
2006-08-23 07:06:00,1.11463,1.11463,1.11448,1.1145,150300000.0
2006-08-23 07:07:00,1.1145,1.11452,1.11445,1.11445,77899999.0
2006-08-23 07:08:00,1.11445,1.11445,1.11445,1.11445,25500000.0
2006-08-23 07:09:00,1.11445,1.11455,1.11445,1.11445,128200000.0
2006-08-23 07:10:00,1.1145,1.11452,1.1145,1.11452,28000000.0
2006-08-23 07:11:00,1.1145,1.1145,1.1145,1.1145,1800000.0
2006-08-23 07:12:00,1.11445,1.11455,1.11445,1.11448,85499999.0
2006-08-23 07:13:00,1.1145,1.11455,1.11442,1.1145,92900001.0
2006-08-23 07:14:00,1.11445,1.1145,1.11445,1.11447,118000000.0
2006-08-23 07:15:00,1.11447,1.11452,1.11447,1.1145,57300000.0
2006-08-23 07:16:00,1.1145,1.11455,1.1144,1.11445,44200000.0
2006-08-23 07:17:00,1.11448,1.1145,1.11448,1.1145,8000000.0
2006-08-23 07:18:00,1.11445,1.1145,1.11445,1.1145,80700001.0
2006-08-23 07:19:00,1.11445,1.1145,1.11445,1.1145,44399999.0
2006-08-23 07:20:00,1.11445,1.1145,1.11445,1.1145,58299999.0
2006-08-23 07:21:00,1.11447,1.11455,1.11445,1.1145,141700002.0
2006-08-23 07:22:00,1.11445,1.1145,1.11445,1.1145,44399999.0
2006-08-23 07:23:00,1.1145,1.1145,1.1145,1.1145,20700001.0
2006-08-23 07:24:00,1.11452,1.11452,1.11445,1.11445,9600000.0
2006-08-23 07:25:00,1.1145,1.11455,1.11445,1.11445,90999999.0
2006-08-23 07:26:00,1.1145,1.11452,1.11445,1.11445,34500001.0
2006-08-23 07:27:00,1.11458,1.1146,1.11458,1.1146,65900002.0
2006-08-23 07:28:00,1.11465,1.11481,1.11465,1.11479,202800002.0
2006-08-23 07:29:00,1.11488,1.11494,1.11482,1.11484,100900001.0
2006-08-23 07:30:00,1.11475,1.11475,1.11475,1.11475,40600001.0
2006-08-23 07:31:00,1.1148,1.11485,1.11472,1.1148,160300000.0
2006-08-23 07:32:00,1.11485,1.11485,1.1148,1.1148,16800000.0
2006-08-23 07:33:00,1.1148,1.11482,1.11475,1.1148,82800001.0
2006-08-23 07:34:00,1.11476,1.11487,1.11465,1.11465,61300001.0
2006-08-23 07:35:00,1.11457,1.1146,1.11455,1.11458,107700000.0
2006-08-23 07:36:00,1.11458,1.11459,1.11448,1.11449,72000000.0
2006-08-23 07:37:00,1.1145,1.1145,1.1145,1.1145,800000.0
2006-08-23 07:38:00,1.11458,1.11458,1.11451,1.11458,91499999.0
2006-08-23 07:39:00,1.11439,1.11439,1.11427,1.1143,70000000.0
2006-08-23 07:40:00,1.11423,1.11425,1.1142,1.11425,172200000.0
2006-08-23 07:41:00,1.11425,1.11425,1.11425,1.11425,3900000.0
2006-08-23 07:42:00,1.11429,1.11436,1.11428,1.11436,111300000.0
2006-08-23 07:43:00,1.11435,1.11435,1.11425,1.11425,5600000.0
2006-08-23 07:44:00,1.11426,1.11433,1.11411,1.11433,142800001.0
2006-08-23 07:45:00,1.11421,1.11441,1.11421,1.11437,129100003.0
2006-08-23 07:46:00,1.11428,1.1143,1.11428,1.1143,23900000.0
2006-08-23 07:47:00,1.11429,1.11436,1.11429,1.11436,19300000.0
2006-08-23 07:48:00,1.11438,1.11442,1.11432,1.11432,132500001.0
2006-08-23 07:49:00,1.11426,1.11433,1.1142,1.11422,27900000.0
2006-08-23 07:50:00,1.11425,1.11425,1.11425,1.11425,800000.0
2006-08-23 07:51:00,1.11422,1.1143,1.11421,1.11425,113400001.0
2006-08-23 07:52:00,1.11424,1.11429,1.11418,1.11424,132099997.0
2006-08-23 07:53:00,1.1143,1.1143,1.1143,1.1143,18300000.0
2006-08-23 07:54:00,1.1143,1.11435,1.11425,1.11425,130299998.0
2006-08-23 07:55:00,1.1143,1.11435,1.11423,1.11435,106899997.0
2006-08-23 07:56:00,1.11437,1.11437,1.11437,1.11437,4800000.0
2006-08-23 07:57:00,1.11419,1.11419,1.11409,1.11409,18500000.0
2006-08-23 07:58:00,1.11398,1.11426,1.11397,1.11397,136300001.0
2006-08-23 07:59:00,1.11397,1.11405,1.11395,1.11395,86699999.0
2006-08-23 08:00:00,1.11387,1.11411,1.11387,1.11411,47100001.0
2006-08-23 08:01:00,1.11405,1.11412,1.11405,1.11408,32300000.0
2006-08-23 08:02:00,1.1141,1.11427,1.1141,1.11427,76700000.0
2006-08-23 08:03:00,1.11428,1.11443,1.11428,1.11443,74299999.0
2006-08-23 08:04:00,1.11435,1.11443,1.1143,1.11443,109800004.0
2006-08-23 08:05:00,1.1144,1.11443,1.11435,1.1144,96300000.0
2006-08-23 08:06:00,1.11448,1.11448,1.11441,1.11448,160299998.0
2006-08-23 08:07:00,1.11442,1.11456,1.11441,1.11445,90499999.0
2006-08-23 08:08:00,1.11447,1.11447,1.11434,1.11439,81600002.0
2006-08-23 08:09:00,1.11445,1.11445,1.11433,1.11433,126599998.0
2006-08-23 08:10:00,1.1144,1.11445,1.1143,1.11445,144700001.0
2006-08-23 08:11:00,1.11445,1.11448,1.1144,1.11448,87099999.0
2006-08-23 08:12:00,1.11451,1.11472,1.11451,1.11465,33700000.0
2006-08-23 08:13:00,1.11463,1.11467,1.11455,1.11455,58700000.0
2006-08-23 08:14:00,1.11455,1.11465,1.11455,1.1146,38700000.0
2006-08-23 08:15:00,1.1146,1.11463,1.11455,1.11455,70300000.0
2006-08-23 08:16:00,1.1146,1.1146,1.11455,1.11455,59400000.0
2006-08-23 08:17:00,1.1146,1.1146,1.11455,1.11457,76400002.0
2006-08-23 08:18:00,1.11461,1.11472,1.11457,1.11472,67000001.0
2006-08-23 08:19:00,1.11473,1.11473,1.11466,1.11467,96400001.0
2006-08-23 08:20:00,1.11459,1.11459,1.11452,1.11452,111300001.0
2006-08-23 08:21:00,1.11457,1.11459,1.1145,1.11459,125200001.0
2006-08-23 08:22:00,1.1146,1.11462,1.11458,1.1146,36600000.0
2006-08-23 08:23:00,1.1146,1.11465,1.11455,1.1146,73900000.0
2006-08-23 08:24:00,1.11456,1.11459,1.11454,1.11454,93400004.0
2006-08-23 08:25:00,1.11447,1.11447,1.11429,1.11433,90099999.0
2006-08-23 08:26:00,1.11435,1.11435,1.11435,1.11435,7100000.0
2006-08-23 08:27:00,1.1142,1.11435,1.1142,1.11432,45100000.0
2006-08-23 08:28:00,1.11439,1.11442,1.11432,1.11432,47700000.0
2006-08-23 08:29:00,1.1143,1.1143,1.1142,1.1142,43200000.0
2006-08-23 08:30:00,1.11423,1.11437,1.11423,1.11437,12000000.0
2006-08-23 08:31:00,1.11445,1.11449,1.11442,1.11449,84399999.0
2006-08-23 08:32:00,1.11451,1.11451,1.11431,1.11432,152200001.0
2006-08-23 08:33:00,1.11425,1.11435,1.11425,1.11435,120700001.0
2006-08-23 08:34:00,1.1143,1.11435,1.11425,1.11435,89300001.0
2006-08-23 08:35:00,1.11437,1.11437,1.11425,1.11433,115700001.0
2006-08-23 08:36:00,1.11433,1.11433,1.11425,1.11425,20700000.0
2006-08-23 08:37:00,1.1143,1.1143,1.1143,1.1143,30300000.0
2006-08-23 08:38:00,1.1143,1.1143,1.11423,1.11427,113500000.0
2006-08-23 08:39:00,1.11425,1.11435,1.11425,1.1143,34699999.0
2006-08-23 08:40:00,1.11428,1.11451,1.11428,1.11437,89600000.0
2006-08-23 08:41:00,1.11438,1.11446,1.1143,1.1143,171400001.0
2006-08-23 08:42:00,1.11435,1.1144,1.11435,1.1144,93700002.0
2006-08-23 08:43:00,1.11445,1.11445,1.11433,1.11435,109490002.0
2006-08-23 08:44:00,1.11449,1.11449,1.11443,1.11443,37600001.0
2006-08-23 08:45:00,1.11446,1.11446,1.11436,1.1144,32800000.0
2006-08-23 08:46:00,1.11438,1.1144,1.1143,1.1144,54100001.0
2006-08-23 08:47:00,1.1144,1.1144,1.11433,1.11433,43300001.0
2006-08-23 08:48:00,1.11438,1.11438,1.11426,1.11437,116699998.0
2006-08-23 08:49:00,1.11436,1.11442,1.1143,1.1143,103700001.0
2006-08-23 08:50:00,1.11433,1.11443,1.11433,1.11443,73399999.0
2006-08-23 08:51:00,1.11434,1.11445,1.11434,1.11445,191299999.0
2006-08-23 08:52:00,1.11442,1.11448,1.11442,1.11444,73799999.0
2006-08-23 08:53:00,1.1144,1.11445,1.11435,1.11438,58099999.0
2006-08-23 08:54:00,1.11437,1.11447,1.11435,1.11439,104699999.0
2006-08-23 08:55:00,1.11435,1.11457,1.11432,1.11447,60700000.0
2006-08-23 08:56:00,1.1144,1.11445,1.1144,1.11445,171200000.0
2006-08-23 08:57:00,1.1144,1.11445,1.11433,1.11433,214700004.0
2006-08-23 08:58:00,1.11442,1.11452,1.11436,1.11441,125199999.0
2006-08-23 08:59:00,1.1144,1.11445,1.1144,1.1144,88499999.0
2006-08-23 09:00:00,1.11434,1.11439,1.11426,1.11426,27400000.0
2006-08-23 09:01:00,1.1143,1.1143,1.11408,1.11421,96000000.0
2006-08-23 09:02:00,1.11422,1.11427,1.11411,1.11412,113299999.0
2006-08-23 09:03:00,1.11417,1.11427,1.11409,1.11427,52799998.0
2006-08-23 09:04:00,1.1143,1.11433,1.1143,1.1143,18100001.0
2006-08-23 09:05:00,1.11432,1.11435,1.11432,1.11433,31000000.0
2006-08-23 09:06:00,1.11435,1.11445,1.11435,1.11444,87000001.0
2006-08-23 09:07:00,1.11443,1.1145,1.11435,1.1145,82199999.0
2006-08-23 09:08:00,1.11451,1.11461,1.11451,1.11456,63200000.0
2006-08-23 09:09:00,1.11445,1.11455,1.11445,1.11455,51200001.0
2006-08-23 09:10:00,1.11452,1.11462,1.11451,1.11451,90000000.0
2006-08-23 09:11:00,1.11442,1.11449,1.11442,1.11443,64800000.0
2006-08-23 09:12:00,1.11442,1.1145,1.11442,1.11446,100099999.0
2006-08-23 09:13:00,1.11438,1.11446,1.11431,1.11441,105799998.0
2006-08-23 09:14:00,1.11438,1.11443,1.11436,1.11443,96900001.0
2006-08-23 09:15:00,1.11443,1.11445,1.11438,1.11438,61200002.0
2006-08-23 09:16:00,1.1144,1.1144,1.11437,1.11437,57300001.0
2006-08-23 09:17:00,1.11437,1.11445,1.11435,1.11435,116500002.0
2006-08-23 09:18:00,1.11433,1.11435,1.11433,1.11435,12800000.0
2006-08-23 09:19:00,1.11438,1.11465,1.11438,1.1146,77199999.0
2006-08-23 09:20:00,1.11465,1.11465,1.11445,1.11465,102100000.0
2006-08-23 09:21:00,1.11464,1.11468,1.11457,1.11468,90899999.0
2006-08-23 09:22:00,1.11463,1.11463,1.11455,1.11455,45300001.0
2006-08-23 09:23:00,1.11452,1.11463,1.11452,1.11463,27099999.0
2006-08-23 09:24:00,1.11473,1.11473,1.11456,1.11456,115100000.0
2006-08-23 09:25:00,1.11463,1.11471,1.11459,1.11467,78300000.0
2006-08-23 09:26:00,1.11466,1.11466,1.11464,1.11464,19400000.0
2006-08-23 09:27:00,1.11458,1.11461,1.11454,1.11454,97100000.0
2006-08-23 09:28:00,1.11452,1.11452,1.1143,1.11448,65690000.0
2006-08-23 09:29:00,1.11446,1.11448,1.11445,1.11448,62600001.0
2006-08-23 09:30:00,1.11448,1.11459,1.11447,1.11453,108500000.0
2006-08-23 09:31:00,1.1146,1.11475,1.11455,1.11464,115600000.0
2006-08-23 09:32:00,1.11469,1.1148,1.11468,1.11468,57199999.0
2006-08-23 09:33:00,1.11448,1.11459,1.11419,1.11419,85100002.0
2006-08-23 09:34:00,1.11408,1.11413,1.11403,1.1141,131099998.0
2006-08-23 09:35:00,1.11419,1.11419,1.11414,1.11417,37000000.0
2006-08-23 09:36:00,1.11406,1.1141,1.11398,1.11399,90700000.0
2006-08-23 09:37:00,1.11402,1.11409,1.11369,1.11369,52500000.0
2006-08-23 09:38:00,1.11373,1.11381,1.11369,1.11373,131099997.0
2006-08-23 09:39:00,1.1137,1.11375,1.11365,1.1137,94199999.0
2006-08-23 09:40:00,1.11372,1.1139,1.11372,1.1138,103200001.0
2006-08-23 09:41:00,1.11377,1.11395,1.11377,1.11379,103099999.0
2006-08-23 09:42:00,1.11382,1.11383,1.11369,1.11383,135300003.0
2006-08-23 09:43:00,1.1138,1.11387,1.1138,1.1138,17000000.0
2006-08-23 09:44:00,1.11389,1.11397,1.11379,1.11379,148099998.0
2006-08-23 09:45:00,1.11376,1.11384,1.11376,1.11383,63800000.0
2006-08-23 09:46:00,1.11376,1.11378,1.11373,1.11378,38700000.0
2006-08-23 09:47:00,1.11362,1.11378,1.11362,1.11378,75900000.0
2006-08-23 09:48:00,1.1138,1.1138,1.11378,1.11378,60400000.0
2006-08-23 09:49:00,1.11382,1.11382,1.1138,1.1138,19900000.0
2006-08-23 09:50:00,1.11378,1.11384,1.11371,1.11371,88200001.0
2006-08-23 09:51:00,1.11382,1.11387,1.1138,1.11387,35000000.0
2006-08-23 09:52:00,1.11372,1.11382,1.11372,1.11377,69500002.0
2006-08-23 09:53:00,1.11381,1.11388,1.11373,1.11388,82799999.0
2006-08-23 09:54:00,1.11393,1.11395,1.1138,1.1138,35700000.0
2006-08-23 09:55:00,1.11381,1.11392,1.11377,1.11392,77200000.0
2006-08-23 09:56:00,1.11388,1.11388,1.11383,1.11387,70399999.0
2006-08-23 09:57:00,1.11388,1.1139,1.11377,1.11377,148300001.0
2006-08-23 09:58:00,1.11384,1.11384,1.11368,1.11382,32599999.0
2006-08-23 09:59:00,1.11377,1.11379,1.11372,1.11374,65599999.0
2006-08-23 10:00:00,1.11363,1.11385,1.11363,1.11384,95099998.0
2006-08-23 10:01:00,1.11378,1.11387,1.11378,1.11383,136800000.0
2006-08-23 10:02:00,1.11384,1.11391,1.11379,1.1138,137400001.0
2006-08-23 10:03:00,1.11387,1.11388,1.11376,1.11376,96300000.0
2006-08-23 10:04:00,1.11387,1.11389,1.1138,1.11385,100300001.0
2006-08-23 10:05:00,1.11383,1.11411,1.11383,1.11405,152300000.0
2006-08-23 10:06:00,1.11398,1.11403,1.11389,1.11403,76600000.0
2006-08-23 10:07:00,1.11399,1.1142,1.11399,1.11403,32900001.0
2006-08-23 10:08:00,1.11407,1.11419,1.11407,1.11415,81699999.0
2006-08-23 10:09:00,1.11408,1.1141,1.11408,1.1141,29000000.0
2006-08-23 10:10:00,1.11405,1.1141,1.11405,1.11408,87799998.0
2006-08-23 10:11:00,1.11413,1.11413,1.1141,1.1141,67800001.0
2006-08-23 10:12:00,1.11403,1.11415,1.11403,1.11415,50599999.0
2006-08-23 10:13:00,1.1141,1.11415,1.1141,1.11415,73299999.0
2006-08-23 10:14:00,1.1141,1.11412,1.11405,1.1141,99799999.0
2006-08-23 10:15:00,1.11409,1.11409,1.11386,1.11387,245699999.0
2006-08-23 10:16:00,1.11391,1.11402,1.11388,1.11388,157000003.0
2006-08-23 10:17:00,1.11395,1.11409,1.11395,1.11405,81800000.0
2006-08-23 10:18:00,1.11403,1.11419,1.11397,1.11397,172200004.0
2006-08-23 10:19:00,1.11394,1.11397,1.11392,1.11393,45500001.0
2006-08-23 10:20:00,1.11397,1.114,1.11389,1.11398,67800000.0
2006-08-23 10:21:00,1.11385,1.11399,1.11372,1.11393,110500000.0
2006-08-23 10:22:00,1.11385,1.11403,1.11385,1.11398,108800001.0
2006-08-23 10:23:00,1.11397,1.11403,1.11394,1.114,70100001.0
2006-08-23 10:24:00,1.11398,1.11399,1.11387,1.11393,56600001.0
2006-08-23 10:25:00,1.11386,1.11386,1.11368,1.11371,137699999.0
2006-08-23 10:26:00,1.11373,1.11373,1.11371,1.11373,54099999.0
2006-08-23 10:27:00,1.11373,1.11373,1.11354,1.1136,89500000.0
2006-08-23 10:28:00,1.11353,1.1136,1.11342,1.11346,115400000.0
2006-08-23 10:29:00,1.11344,1.11353,1.11339,1.1134,88400002.0
2006-08-23 10:30:00,1.11337,1.11337,1.11288,1.11293,190599999.0
2006-08-23 10:31:00,1.11282,1.11291,1.11264,1.11264,59599999.0
2006-08-23 10:32:00,1.11258,1.11258,1.11247,1.11252,53400002.0
2006-08-23 10:33:00,1.1122,1.1122,1.11153,1.11156,50800000.0
2006-08-23 10:34:00,1.11159,1.11169,1.11142,1.11156,113499997.0
2006-08-23 10:35:00,1.11151,1.11175,1.11151,1.11162,88200001.0
2006-08-23 10:36:00,1.11172,1.11217,1.11172,1.11209,116400001.0
2006-08-23 10:37:00,1.11205,1.11209,1.11192,1.11204,110999999.0
2006-08-23 10:38:00,1.11205,1.11205,1.11192,1.11192,179500001.0
2006-08-23 10:39:00,1.11197,1.112,1.1119,1.1119,107400001.0
2006-08-23 10:40:00,1.11186,1.11197,1.11186,1.11193,37100000.0
2006-08-23 10:41:00,1.11186,1.11198,1.11185,1.11185,75600001.0
2006-08-23 10:42:00,1.11177,1.11177,1.11164,1.11176,63300001.0
2006-08-23 10:43:00,1.11177,1.11177,1.11169,1.11173,21900000.0
2006-08-23 10:44:00,1.11161,1.11177,1.11161,1.11172,123199998.0
2006-08-23 10:45:00,1.11178,1.11202,1.11176,1.11198,93599999.0
2006-08-23 10:46:00,1.112,1.11217,1.112,1.11217,113600002.0
2006-08-23 10:47:00,1.11221,1.11236,1.11211,1.11231,125800001.0
2006-08-23 10:48:00,1.11217,1.1123,1.11205,1.11205,97899996.0
2006-08-23 10:49:00,1.11205,1.11218,1.11201,1.11208,88700001.0
2006-08-23 10:50:00,1.11206,1.1123,1.11204,1.1123,93699998.0
2006-08-23 10:51:00,1.11234,1.11243,1.11229,1.11243,175199999.0
2006-08-23 10:52:00,1.11229,1.11229,1.11202,1.11202,40399999.0
2006-08-23 10:53:00,1.11202,1.11202,1.11181,1.11181,71799999.0
2006-08-23 10:54:00,1.11178,1.1119,1.11171,1.1119,64100000.0
2006-08-23 10:55:00,1.11188,1.11188,1.11165,1.11165,103000002.0
2006-08-23 10:56:00,1.11169,1.11192,1.11169,1.11189,38800000.0
2006-08-23 10:57:00,1.11185,1.11196,1.11178,1.11182,57400000.0
2006-08-23 10:58:00,1.11193,1.11201,1.11188,1.11198,73400000.0
2006-08-23 10:59:00,1.11198,1.11201,1.11193,1.11198,95099999.0
2006-08-23 11:00:00,1.11195,1.11209,1.11195,1.11206,184100000.0
2006-08-23 11:01:00,1.11218,1.11222,1.11208,1.11214,151500000.0
2006-08-23 11:02:00,1.11222,1.11229,1.1122,1.11229,63000000.0
2006-08-23 11:03:00,1.1123,1.11237,1.11223,1.11237,138600000.0
2006-08-23 11:04:00,1.11235,1.11235,1.11225,1.1123,23400000.0
2006-08-23 11:05:00,1.1123,1.11236,1.1123,1.11232,112800001.0
2006-08-23 11:06:00,1.11232,1.11236,1.11228,1.11231,132499997.0
2006-08-23 11:07:00,1.11229,1.11229,1.11206,1.11217,43500000.0
2006-08-23 11:08:00,1.11218,1.11218,1.11211,1.11212,15200000.0
2006-08-23 11:09:00,1.11195,1.11206,1.11195,1.11195,97100000.0
2006-08-23 11:10:00,1.11187,1.11187,1.1118,1.11182,123500001.0
2006-08-23 11:11:00,1.1118,1.11201,1.11176,1.11201,158900002.0
2006-08-23 11:12:00,1.11202,1.1121,1.11201,1.11208,159699999.0
2006-08-23 11:13:00,1.11208,1.11214,1.112,1.11212,34500000.0
2006-08-23 11:14:00,1.11217,1.11235,1.11217,1.11229,86699999.0
2006-08-23 11:15:00,1.11233,1.1125,1.11233,1.11242,114300000.0
2006-08-23 11:16:00,1.1124,1.11245,1.11238,1.1124,135000000.0
2006-08-23 11:17:00,1.11238,1.11253,1.11238,1.11243,86300000.0
2006-08-23 11:18:00,1.11235,1.1124,1.11235,1.11235,12100000.0
2006-08-23 11:19:00,1.11237,1.11238,1.11227,1.11227,65500002.0
2006-08-23 11:20:00,1.11227,1.11227,1.11213,1.11213,134200002.0
2006-08-23 11:21:00,1.1122,1.11225,1.11215,1.11215,94700002.0
2006-08-23 11:22:00,1.11217,1.11217,1.11213,1.11213,24800000.0
2006-08-23 11:23:00,1.11205,1.11215,1.11205,1.11215,48399999.0
2006-08-23 11:24:00,1.11206,1.11217,1.11206,1.11217,42400000.0
2006-08-23 11:25:00,1.11223,1.11223,1.11207,1.1121,226000000.0
2006-08-23 11:26:00,1.11208,1.11208,1.11206,1.11208,107999998.0
2006-08-23 11:27:00,1.112,1.11203,1.11193,1.112,74500000.0
2006-08-23 11:28:00,1.11199,1.11199,1.11188,1.11192,64899999.0
2006-08-23 11:29:00,1.11183,1.11196,1.11183,1.11184,99200001.0
2006-08-23 11:30:00,1.11192,1.112,1.11189,1.11199,108000000.0
2006-08-23 11:31:00,1.112,1.11205,1.11198,1.11205,48300000.0
2006-08-23 11:32:00,1.11202,1.11222,1.11202,1.11204,166999999.0
2006-08-23 11:33:00,1.11195,1.11204,1.11195,1.11198,54100000.0
2006-08-23 11:34:00,1.1119,1.11198,1.11185,1.1119,201400000.0
2006-08-23 11:35:00,1.11191,1.11197,1.11189,1.11194,100400000.0
2006-08-23 11:36:00,1.11198,1.11224,1.11198,1.11214,115899996.0
2006-08-23 11:37:00,1.11211,1.11211,1.11195,1.11195,27800001.0
2006-08-23 11:38:00,1.11195,1.11208,1.11195,1.11208,90900000.0
2006-08-23 11:39:00,1.11205,1.11207,1.112,1.11207,127300000.0
2006-08-23 11:40:00,1.11205,1.1121,1.11197,1.11205,78699999.0
2006-08-23 11:41:00,1.1121,1.1121,1.11197,1.11203,132299999.0
2006-08-23 11:42:00,1.11205,1.1121,1.112,1.112,126100001.0
2006-08-23 11:43:00,1.11205,1.11207,1.11198,1.11207,99399998.0
2006-08-23 11:44:00,1.11186,1.11208,1.11186,1.11205,60400000.0
2006-08-23 11:45:00,1.11213,1.11213,1.11205,1.11205,60200001.0
2006-08-23 11:46:00,1.1121,1.1121,1.112,1.1121,111700001.0
2006-08-23 11:47:00,1.11207,1.11208,1.11207,1.11208,13700000.0
2006-08-23 11:48:00,1.11202,1.11206,1.112,1.112,72399999.0
2006-08-23 11:49:00,1.1121,1.11218,1.11207,1.11209,170500001.0
2006-08-23 11:50:00,1.11215,1.1122,1.1121,1.11215,120700003.0
2006-08-23 11:51:00,1.11215,1.1122,1.11207,1.11207,60500000.0
2006-08-23 11:52:00,1.11215,1.1122,1.1121,1.11213,155499998.0
2006-08-23 11:53:00,1.1121,1.1122,1.1121,1.1121,122200003.0
2006-08-23 11:54:00,1.1122,1.1122,1.1121,1.11213,136900003.0
2006-08-23 11:55:00,1.1122,1.1122,1.11207,1.11215,142600003.0
2006-08-23 11:56:00,1.11211,1.11211,1.11195,1.11202,63200000.0
2006-08-23 11:57:00,1.112,1.11205,1.11195,1.11195,202100002.0
2006-08-23 11:58:00,1.11195,1.11203,1.11195,1.11195,137000001.0
2006-08-23 11:59:00,1.11202,1.11211,1.112,1.112,110200000.0
2006-08-23 12:00:00,1.11205,1.11205,1.11195,1.112,44000000.0
2006-08-23 12:01:00,1.11203,1.11207,1.112,1.11205,64599999.0
2006-08-23 12:02:00,1.11201,1.11203,1.11197,1.11197,34600000.0
2006-08-23 12:03:00,1.112,1.11205,1.112,1.11201,42800000.0
2006-08-23 12:04:00,1.11208,1.11208,1.11199,1.11202,145400005.0
2006-08-23 12:05:00,1.112,1.11205,1.11195,1.11195,57000000.0
2006-08-23 12:06:00,1.11208,1.1121,1.11197,1.11197,64299999.0
2006-08-23 12:07:00,1.112,1.112,1.11195,1.11195,57699999.0
2006-08-23 12:08:00,1.11195,1.11205,1.1119,1.11205,97999999.0
2006-08-23 12:09:00,1.112,1.112,1.11195,1.112,132499999.0
2006-08-23 12:10:00,1.112,1.11205,1.112,1.11205,19100000.0
2006-08-23 12:11:00,1.11195,1.11205,1.11195,1.11202,97500002.0
2006-08-23 12:12:00,1.11193,1.11206,1.11185,1.11185,88100000.0
2006-08-23 12:13:00,1.1118,1.11219,1.1118,1.11192,44900000.0
2006-08-23 12:14:00,1.11192,1.11201,1.11192,1.11195,61800000.0
2006-08-23 12:15:00,1.11201,1.1122,1.11201,1.11217,75100002.0
2006-08-23 12:16:00,1.1121,1.11215,1.11205,1.1121,65999999.0
2006-08-23 12:17:00,1.11212,1.11212,1.11192,1.11195,74300000.0
2006-08-23 12:18:00,1.11198,1.11198,1.11184,1.11184,68800001.0
2006-08-23 12:19:00,1.1119,1.11193,1.1119,1.1119,108500002.0
2006-08-23 12:20:00,1.1119,1.11195,1.11185,1.11185,139400004.0
2006-08-23 12:21:00,1.11187,1.11204,1.11185,1.11192,215600002.0
2006-08-23 12:22:00,1.112,1.112,1.11192,1.11195,102100000.0
2006-08-23 12:23:00,1.11195,1.11195,1.11185,1.1119,66699999.0
2006-08-23 12:24:00,1.112,1.11212,1.11193,1.11195,133300002.0
2006-08-23 12:25:00,1.11188,1.11207,1.11188,1.11207,89500000.0
2006-08-23 12:26:00,1.1121,1.11215,1.11207,1.11207,148100000.0
2006-08-23 12:27:00,1.11207,1.11215,1.112,1.11215,91799998.0
2006-08-23 12:28:00,1.11207,1.1121,1.11202,1.1121,118599998.0
2006-08-23 12:29:00,1.11209,1.11215,1.11208,1.11208,48800001.0
2006-08-23 12:30:00,1.11205,1.1121,1.11205,1.1121,52800001.0
2006-08-23 12:31:00,1.11205,1.11218,1.11205,1.11218,128199999.0
2006-08-23 12:32:00,1.11205,1.1121,1.112,1.11202,90100000.0
2006-08-23 12:33:00,1.11203,1.11205,1.11198,1.11198,115100002.0
2006-08-23 12:34:00,1.11194,1.1121,1.11194,1.11203,133600002.0
2006-08-23 12:35:00,1.11212,1.11212,1.11198,1.11198,25900001.0
2006-08-23 12:36:00,1.11195,1.11203,1.11186,1.1119,23000000.0
2006-08-23 12:37:00,1.1119,1.11195,1.11185,1.1119,169099997.0
2006-08-23 12:38:00,1.11195,1.11204,1.11195,1.11201,106200003.0
2006-08-23 12:39:00,1.11205,1.11205,1.11195,1.112,86800000.0
2006-08-23 12:40:00,1.11201,1.11201,1.11177,1.1119,152599997.0
2006-08-23 12:41:00,1.11185,1.11185,1.11164,1.11164,194100003.0
2006-08-23 12:42:00,1.11155,1.11155,1.11117,1.11121,101300000.0
2006-08-23 12:43:00,1.11118,1.11128,1.11118,1.11122,171799999.0
2006-08-23 12:44:00,1.11114,1.11116,1.11102,1.11105,149800001.0
2006-08-23 12:45:00,1.11099,1.11105,1.11076,1.11096,163300004.0
2006-08-23 12:46:00,1.1111,1.11113,1.11104,1.11105,117300001.0
2006-08-23 12:47:00,1.11102,1.11104,1.11096,1.11099,43800000.0
2006-08-23 12:48:00,1.11097,1.11097,1.11068,1.11085,33100000.0
2006-08-23 12:49:00,1.11092,1.11092,1.1108,1.1108,43800002.0
2006-08-23 12:50:00,1.11083,1.11085,1.11071,1.11083,115300002.0
2006-08-23 12:51:00,1.11081,1.11094,1.11081,1.11092,45500000.0
2006-08-23 12:52:00,1.11088,1.11093,1.11079,1.11092,111400001.0
2006-08-23 12:53:00,1.1109,1.11092,1.1109,1.11092,13600000.0
2006-08-23 12:54:00,1.11093,1.11093,1.11087,1.11087,40900002.0
2006-08-23 12:55:00,1.11085,1.1109,1.11085,1.11085,144299998.0
2006-08-23 12:56:00,1.11091,1.11098,1.1109,1.11098,84800000.0
2006-08-23 12:57:00,1.111,1.11102,1.11095,1.11102,30300000.0
2006-08-23 12:58:00,1.11095,1.111,1.11095,1.111,74000001.0
2006-08-23 12:59:00,1.11098,1.11119,1.11098,1.11119,43400000.0
2006-08-23 13:00:00,1.11117,1.11128,1.11117,1.11123,92400000.0
2006-08-23 13:01:00,1.11133,1.11133,1.11115,1.11122,129600001.0
2006-08-23 13:02:00,1.11115,1.1112,1.11115,1.11115,53400000.0
2006-08-23 13:03:00,1.11115,1.11115,1.11112,1.11112,9700000.0
2006-08-23 13:04:00,1.1111,1.11115,1.11105,1.1111,39799999.0
2006-08-23 13:05:00,1.11122,1.11125,1.11115,1.11115,151200003.0
2006-08-23 13:06:00,1.11117,1.11124,1.11112,1.11117,60200000.0
2006-08-23 13:07:00,1.11122,1.11123,1.11116,1.11116,232800004.0
2006-08-23 13:08:00,1.1112,1.11125,1.11115,1.1112,123400000.0
2006-08-23 13:09:00,1.11117,1.1112,1.11113,1.1112,71900000.0
2006-08-23 13:10:00,1.11119,1.11125,1.11119,1.11123,51900000.0
2006-08-23 13:11:00,1.11122,1.11122,1.11115,1.11115,37500001.0
2006-08-23 13:12:00,1.11113,1.11124,1.11113,1.11123,37499999.0
2006-08-23 13:13:00,1.11112,1.11115,1.11112,1.11115,26400000.0
2006-08-23 13:14:00,1.11117,1.11118,1.11117,1.11118,58100000.0
2006-08-23 13:15:00,1.11114,1.11131,1.11114,1.11131,93700001.0
2006-08-23 13:16:00,1.11126,1.11147,1.11126,1.11132,94699997.0
2006-08-23 13:17:00,1.11142,1.11148,1.11122,1.11122,114500001.0
2006-08-23 13:18:00,1.11125,1.11125,1.11122,1.11122,28600000.0
2006-08-23 13:19:00,1.11118,1.11118,1.11112,1.11112,32500000.0
2006-08-23 13:20:00,1.11113,1.11123,1.11107,1.11112,75600001.0
2006-08-23 13:21:00,1.11113,1.11117,1.11113,1.11117,11300000.0
2006-08-23 13:22:00,1.11112,1.11125,1.11112,1.1112,155499999.0
2006-08-23 13:23:00,1.1112,1.1112,1.1112,1.1112,50999998.0
2006-08-23 13:24:00,1.1112,1.11125,1.11113,1.11125,84400000.0
2006-08-23 13:25:00,1.1112,1.1112,1.11115,1.11118,43600001.0
2006-08-23 13:26:00,1.1112,1.1112,1.111,1.11104,146099999.0
2006-08-23 13:27:00,1.11112,1.11118,1.1111,1.11118,90399999.0
2006-08-23 13:28:00,1.11125,1.1113,1.11125,1.1113,39300000.0
2006-08-23 13:29:00,1.11144,1.11152,1.11143,1.11144,56000000.0
2006-08-23 13:30:00,1.11154,1.11171,1.11154,1.11161,75400001.0
2006-08-23 13:31:00,1.11154,1.11163,1.11146,1.11146,47199998.0
2006-08-23 13:32:00,1.11157,1.11174,1.11157,1.11174,70900001.0
2006-08-23 13:33:00,1.11163,1.11163,1.11129,1.11138,117299999.0
2006-08-23 13:34:00,1.11131,1.11131,1.11117,1.11117,141900003.0
2006-08-23 13:35:00,1.11123,1.11155,1.11121,1.11122,164499999.0
2006-08-23 13:36:00,1.11111,1.11118,1.11104,1.11118,182300000.0
2006-08-23 13:37:00,1.11114,1.11124,1.11114,1.11115,92900000.0
2006-08-23 13:38:00,1.11115,1.11119,1.11113,1.11113,26400000.0
2006-08-23 13:39:00,1.11112,1.11116,1.11111,1.11111,47200000.0
2006-08-23 13:40:00,1.11111,1.11123,1.11111,1.11121,94300000.0
2006-08-23 13:41:00,1.11112,1.11125,1.1111,1.11115,43790001.0
2006-08-23 13:42:00,1.11125,1.11125,1.11112,1.11115,151200002.0
2006-08-23 13:43:00,1.11125,1.11125,1.11115,1.11115,30300000.0
2006-08-23 13:44:00,1.11117,1.1112,1.11112,1.11112,101100000.0
2006-08-23 13:45:00,1.11115,1.11125,1.11115,1.11125,74300000.0
2006-08-23 13:46:00,1.11133,1.11133,1.11132,1.11132,41600002.0
2006-08-23 13:47:00,1.11135,1.11145,1.11133,1.11145,78000000.0
2006-08-23 13:48:00,1.11153,1.11153,1.11151,1.11153,28900000.0
2006-08-23 13:49:00,1.1116,1.1116,1.11155,1.11155,55800001.0
2006-08-23 13:50:00,1.1116,1.11162,1.11155,1.1116,64699999.0
2006-08-23 13:51:00,1.11158,1.1116,1.1115,1.11155,65299999.0
2006-08-23 13:52:00,1.11155,1.11165,1.11144,1.11145,105300003.0
2006-08-23 13:53:00,1.11139,1.11147,1.11139,1.11147,8800000.0
2006-08-23 13:54:00,1.11146,1.11159,1.11146,1.1115,88499998.0
2006-08-23 13:55:00,1.11147,1.1115,1.11141,1.11142,26699999.0
2006-08-23 13:56:00,1.11136,1.11156,1.11136,1.11156,167400001.0
2006-08-23 13:57:00,1.11155,1.11168,1.11148,1.11168,94500001.0
2006-08-23 13:58:00,1.1117,1.1117,1.11165,1.11165,30200000.0
2006-08-23 13:59:00,1.11167,1.11185,1.11167,1.11185,72200001.0
2006-08-23 14:00:00,1.11187,1.11193,1.11187,1.11193,42300001.0
2006-08-23 14:01:00,1.11192,1.11201,1.11191,1.112,63000000.0
2006-08-23 14:02:00,1.11191,1.11202,1.11191,1.11202,63999999.0
2006-08-23 14:03:00,1.11197,1.11197,1.11185,1.11188,166200000.0
2006-08-23 14:04:00,1.11166,1.11167,1.11166,1.11167,6400000.0
2006-08-23 14:05:00,1.11148,1.11148,1.11136,1.11141,95100003.0
2006-08-23 14:06:00,1.11131,1.11134,1.11131,1.11134,38000000.0
2006-08-23 14:07:00,1.1113,1.11143,1.1113,1.11143,94499999.0
2006-08-23 14:08:00,1.11138,1.11146,1.11136,1.11137,78899999.0
2006-08-23 14:09:00,1.11132,1.11135,1.11132,1.11135,39599999.0
2006-08-23 14:10:00,1.11148,1.11152,1.11138,1.11142,54400000.0
2006-08-23 14:11:00,1.1114,1.1114,1.11135,1.1114,133500003.0
2006-08-23 14:12:00,1.11141,1.11149,1.11141,1.11142,124800000.0
2006-08-23 14:13:00,1.11143,1.1115,1.11143,1.11143,64800002.0
2006-08-23 14:14:00,1.11136,1.11146,1.11136,1.11141,111099997.0
2006-08-23 14:15:00,1.11136,1.11155,1.11136,1.11152,159200001.0
2006-08-23 14:16:00,1.11158,1.11158,1.11157,1.11157,12000000.0
2006-08-23 14:17:00,1.11154,1.11159,1.1115,1.11156,199199999.0
2006-08-23 14:18:00,1.11156,1.11156,1.11153,1.11153,48100002.0
2006-08-23 14:19:00,1.11153,1.11169,1.1115,1.11156,118600000.0
2006-08-23 14:20:00,1.11154,1.11165,1.11151,1.11151,79200000.0
2006-08-23 14:21:00,1.1115,1.11157,1.11142,1.11142,118200003.0
2006-08-23 14:22:00,1.11141,1.11143,1.11127,1.11127,75599999.0
2006-08-23 14:23:00,1.11134,1.11142,1.11131,1.11133,102799999.0
2006-08-23 14:24:00,1.11146,1.11151,1.11124,1.11138,106600001.0
2006-08-23 14:25:00,1.11147,1.11151,1.11138,1.11138,98599998.0
2006-08-23 14:26:00,1.11137,1.11145,1.11135,1.11135,37000000.0
2006-08-23 14:27:00,1.11139,1.11139,1.11126,1.11136,87200001.0
2006-08-23 14:28:00,1.11136,1.11142,1.11126,1.11142,53000000.0
2006-08-23 14:29:00,1.11144,1.1115,1.11136,1.1114,180700003.0
2006-08-23 14:30:00,1.11125,1.11125,1.11113,1.11113,4000000.0
2006-08-23 14:31:00,1.11075,1.11075,1.11049,1.11057,67300000.0
2006-08-23 14:32:00,1.1107,1.11098,1.1107,1.11098,109200000.0
2006-08-23 14:33:00,1.11097,1.11097,1.11072,1.11072,23100000.0
2006-08-23 14:34:00,1.11047,1.11047,1.10985,1.10985,22500000.0
2006-08-23 14:35:00,1.1097,1.10993,1.1097,1.10993,137100000.0
2006-08-23 14:36:00,1.10999,1.11015,1.10999,1.11012,170400003.0
2006-08-23 14:37:00,1.11018,1.11032,1.11018,1.11018,9000000.0
2006-08-23 14:38:00,1.11021,1.11027,1.11015,1.11022,102100000.0
2006-08-23 14:39:00,1.11017,1.11017,1.10995,1.10995,32700000.0
2006-08-23 14:40:00,1.10985,1.10985,1.10953,1.10961,80600000.0
2006-08-23 14:41:00,1.10955,1.10991,1.10951,1.10991,42100000.0
2006-08-23 14:42:00,1.10984,1.10984,1.10947,1.10947,106099999.0
2006-08-23 14:43:00,1.10949,1.10968,1.10949,1.10966,66200000.0
2006-08-23 14:44:00,1.10964,1.10964,1.10956,1.1096,163000002.0
2006-08-23 14:45:00,1.10954,1.10961,1.10944,1.10953,84600001.0
2006-08-23 14:46:00,1.10954,1.10954,1.10937,1.10943,84600002.0
2006-08-23 14:47:00,1.10947,1.10947,1.10937,1.10945,96400000.0
2006-08-23 14:48:00,1.10938,1.10948,1.10932,1.10932,155999997.0
2006-08-23 14:49:00,1.10942,1.10942,1.10935,1.10937,96600000.0
2006-08-23 14:50:00,1.10948,1.10949,1.10939,1.10943,35800000.0
2006-08-23 14:51:00,1.10922,1.10922,1.10912,1.10912,106299999.0
2006-08-23 14:52:00,1.1091,1.1091,1.10884,1.10884,136699999.0
2006-08-23 14:53:00,1.10885,1.10885,1.10875,1.10875,55800001.0
2006-08-23 14:54:00,1.10852,1.10853,1.10848,1.10849,37100000.0
2006-08-23 14:55:00,1.10849,1.10849,1.10795,1.108,115600001.0
2006-08-23 14:56:00,1.10795,1.10815,1.10795,1.10815,20800000.0
2006-08-23 14:57:00,1.10822,1.10822,1.10805,1.10814,118699999.0
2006-08-23 14:58:00,1.10822,1.10831,1.10817,1.10819,161599999.0
2006-08-23 14:59:00,1.10827,1.10827,1.1081,1.1082,79100001.0
2006-08-23 15:00:00,1.10816,1.10816,1.10789,1.10792,94200001.0
2006-08-23 15:01:00,1.10783,1.10804,1.10783,1.10799,32699999.0
2006-08-23 15:02:00,1.10815,1.10853,1.10815,1.10853,79099999.0
2006-08-23 15:03:00,1.10843,1.10854,1.10836,1.10854,139100001.0
2006-08-23 15:04:00,1.10865,1.10876,1.10861,1.10863,50100001.0
2006-08-23 15:05:00,1.10858,1.10866,1.10856,1.10861,164999999.0
2006-08-23 15:06:00,1.10862,1.10867,1.10847,1.1085,142799996.0
2006-08-23 15:07:00,1.10849,1.10862,1.10837,1.10845,102000001.0
2006-08-23 15:08:00,1.1084,1.10854,1.1084,1.10845,105000001.0
2006-08-23 15:09:00,1.10846,1.10846,1.10844,1.10844,63100000.0
2006-08-23 15:10:00,1.10845,1.10845,1.1083,1.10845,95700001.0
2006-08-23 15:11:00,1.10852,1.10857,1.10844,1.10857,109800000.0
2006-08-23 15:12:00,1.10853,1.10855,1.10839,1.10855,105499999.0
2006-08-23 15:13:00,1.10856,1.10877,1.10852,1.1086,190499999.0
2006-08-23 15:14:00,1.10867,1.10885,1.10867,1.10873,90200000.0
2006-08-23 15:15:00,1.10884,1.10884,1.10864,1.10864,80499999.0
2006-08-23 15:16:00,1.10858,1.10866,1.10854,1.10866,152600003.0
2006-08-23 15:17:00,1.10856,1.10856,1.10854,1.10854,44000000.0
2006-08-23 15:18:00,1.10839,1.10852,1.10838,1.10851,119200000.0
2006-08-23 15:19:00,1.10844,1.10855,1.10844,1.10845,122900001.0
2006-08-23 15:20:00,1.10845,1.10861,1.10843,1.10861,85400000.0
2006-08-23 15:21:00,1.10855,1.10868,1.10851,1.10868,126600001.0
2006-08-23 15:22:00,1.10867,1.10869,1.10857,1.10868,87400001.0
2006-08-23 15:23:00,1.10866,1.10874,1.10866,1.10872,71599999.0
2006-08-23 15:24:00,1.1088,1.10885,1.1088,1.10885,25500000.0
2006-08-23 15:25:00,1.10878,1.10878,1.10873,1.10873,96599999.0
2006-08-23 15:26:00,1.10868,1.1087,1.1086,1.1086,91299999.0
2006-08-23 15:27:00,1.10855,1.10856,1.10842,1.10856,25500000.0
2006-08-23 15:28:00,1.10845,1.10845,1.10834,1.10844,73199998.0
2006-08-23 15:29:00,1.10852,1.10852,1.1083,1.10833,71700000.0
2006-08-23 15:30:00,1.10831,1.10834,1.10825,1.10825,81000000.0
2006-08-23 15:31:00,1.10818,1.1085,1.10818,1.1085,67599998.0
2006-08-23 15:32:00,1.10857,1.10857,1.10845,1.10846,141299998.0
2006-08-23 15:33:00,1.10847,1.10852,1.10847,1.1085,84900002.0
2006-08-23 15:34:00,1.10855,1.10855,1.10836,1.1084,131100002.0
2006-08-23 15:35:00,1.10843,1.10848,1.10839,1.10848,122600001.0
2006-08-23 15:36:00,1.10845,1.10851,1.10838,1.10848,53200000.0
2006-08-23 15:37:00,1.10849,1.10862,1.10849,1.10851,74600001.0
2006-08-23 15:38:00,1.10845,1.10855,1.10845,1.1085,36500000.0
2006-08-23 15:39:00,1.10846,1.10847,1.10834,1.10847,102200001.0
2006-08-23 15:40:00,1.10848,1.10848,1.10837,1.10841,35100000.0
2006-08-23 15:41:00,1.10831,1.10847,1.10831,1.10845,68300000.0
2006-08-23 15:42:00,1.10847,1.10856,1.10847,1.10853,96999997.0
2006-08-23 15:43:00,1.10856,1.10856,1.10845,1.10845,68099998.0
2006-08-23 15:44:00,1.10844,1.10846,1.10844,1.10846,3700000.0
2006-08-23 15:45:00,1.10851,1.10851,1.10844,1.10844,5600000.0
2006-08-23 15:46:00,1.1083,1.10839,1.1082,1.10822,118900001.0
2006-08-23 15:47:00,1.1082,1.10827,1.10805,1.10805,63700002.0
2006-08-23 15:48:00,1.10799,1.10799,1.10766,1.10766,87100000.0
2006-08-23 15:49:00,1.10774,1.10792,1.10772,1.10779,150699998.0
2006-08-23 15:50:00,1.10761,1.10761,1.10727,1.1073,61800000.0
2006-08-23 15:51:00,1.10729,1.10737,1.10726,1.10737,69500000.0
2006-08-23 15:52:00,1.10724,1.10724,1.10633,1.10635,173100001.0
2006-08-23 15:53:00,1.10636,1.10645,1.10628,1.10645,144599999.0
2006-08-23 15:54:00,1.10645,1.10653,1.10641,1.10652,103899999.0
2006-08-23 15:55:00,1.10648,1.10653,1.10628,1.10628,140500001.0
2006-08-23 15:56:00,1.10625,1.10634,1.10625,1.10632,51300000.0
2006-08-23 15:57:00,1.10617,1.10617,1.10588,1.10588,67999999.0
2006-08-23 15:58:00,1.10597,1.1061,1.10591,1.10607,175099997.0
2006-08-23 15:59:00,1.10612,1.10627,1.10592,1.10592,83399999.0
2006-08-23 16:00:00,1.10575,1.10575,1.10539,1.10547,34300000.0
2006-08-23 16:01:00,1.10543,1.10543,1.10525,1.1053,116899999.0
2006-08-23 16:02:00,1.10525,1.10525,1.10494,1.10511,163499999.0
2006-08-23 16:03:00,1.10496,1.10509,1.10487,1.105,172100002.0
2006-08-23 16:04:00,1.10512,1.10542,1.10512,1.10537,111399998.0
2006-08-23 16:05:00,1.10549,1.10549,1.10524,1.10538,152500001.0
2006-08-23 16:06:00,1.10557,1.10579,1.1055,1.10577,132500002.0
2006-08-23 16:07:00,1.106,1.106,1.10571,1.10571,116400000.0
2006-08-23 16:08:00,1.10573,1.10617,1.10573,1.10611,121000001.0
2006-08-23 16:09:00,1.10604,1.10609,1.10604,1.10605,18800000.0
2006-08-23 16:10:00,1.10611,1.10653,1.10608,1.10653,82200000.0
2006-08-23 16:11:00,1.10657,1.10658,1.10639,1.10649,78200002.0
2006-08-23 16:12:00,1.10658,1.10687,1.10658,1.10683,94400001.0
2006-08-23 16:13:00,1.10674,1.10676,1.10649,1.10649,111499999.0
2006-08-23 16:14:00,1.10647,1.1066,1.10641,1.10647,180999997.0
2006-08-23 16:15:00,1.1066,1.1068,1.10653,1.10669,89199999.0
2006-08-23 16:16:00,1.10678,1.10704,1.10677,1.10698,127699996.0
2006-08-23 16:17:00,1.10697,1.10705,1.10683,1.10683,83000002.0
2006-08-23 16:18:00,1.10692,1.10693,1.10682,1.10682,76200000.0
2006-08-23 16:19:00,1.10695,1.10726,1.10695,1.10722,97300000.0
2006-08-23 16:20:00,1.1073,1.1076,1.1073,1.10753,67400000.0
2006-08-23 16:21:00,1.10741,1.1075,1.10733,1.10733,83900000.0
2006-08-23 16:22:00,1.10742,1.10753,1.10742,1.10753,42399999.0
2006-08-23 16:23:00,1.1075,1.1076,1.10738,1.10738,182399998.0
2006-08-23 16:24:00,1.10738,1.10746,1.10734,1.10745,87000002.0
2006-08-23 16:25:00,1.10755,1.10761,1.10745,1.10745,64800001.0
2006-08-23 16:26:00,1.1074,1.10775,1.1074,1.10775,157299998.0
2006-08-23 16:27:00,1.1077,1.1077,1.10746,1.10756,21800000.0
2006-08-23 16:28:00,1.10757,1.10763,1.10757,1.10763,16200000.0
2006-08-23 16:29:00,1.10765,1.10765,1.10753,1.10753,60700001.0
2006-08-23 16:30:00,1.10748,1.10807,1.1074,1.10792,72899999.0
2006-08-23 16:31:00,1.10795,1.10819,1.10795,1.10803,107300003.0
2006-08-23 16:32:00,1.10792,1.10792,1.10763,1.10778,66700000.0
2006-08-23 16:33:00,1.1078,1.10796,1.10763,1.10777,132000001.0
2006-08-23 16:34:00,1.10793,1.10813,1.10792,1.10806,123500001.0
2006-08-23 16:35:00,1.10817,1.10828,1.10805,1.10814,132700001.0
2006-08-23 16:36:00,1.10802,1.10842,1.10801,1.10842,92500000.0
2006-08-23 16:37:00,1.10838,1.10838,1.10807,1.10809,52100001.0
2006-08-23 16:38:00,1.10809,1.10819,1.10803,1.10803,161200003.0
2006-08-23 16:39:00,1.10801,1.10808,1.10798,1.10808,95899998.0
2006-08-23 16:40:00,1.10801,1.10804,1.10789,1.108,77699999.0
2006-08-23 16:41:00,1.10786,1.10798,1.10776,1.10798,54099999.0
2006-08-23 16:42:00,1.10806,1.10811,1.10793,1.10811,99700000.0
2006-08-23 16:43:00,1.10807,1.10818,1.10781,1.10787,97899999.0
2006-08-23 16:44:00,1.10795,1.10799,1.10782,1.1079,49200000.0
2006-08-23 16:45:00,1.10776,1.10776,1.10776,1.10776,46399999.0
2006-08-23 16:46:00,1.10743,1.10743,1.10726,1.10732,59700001.0
2006-08-23 16:47:00,1.10738,1.10756,1.10733,1.10755,78700001.0
2006-08-23 16:48:00,1.10761,1.10768,1.1075,1.10755,59300000.0
2006-08-23 16:49:00,1.10746,1.10754,1.10743,1.10754,242999999.0
2006-08-23 16:50:00,1.10755,1.10778,1.10755,1.10764,127199998.0
2006-08-23 16:51:00,1.10779,1.108,1.10779,1.108,8800000.0
2006-08-23 16:52:00,1.10805,1.10811,1.10796,1.10811,113600000.0
2006-08-23 16:53:00,1.10812,1.10825,1.10812,1.10813,79100000.0
2006-08-23 16:54:00,1.10823,1.10835,1.1082,1.10825,43199999.0
2006-08-23 16:55:00,1.1082,1.1082,1.108,1.108,77300000.0
2006-08-23 16:56:00,1.10787,1.10787,1.10782,1.10782,22300001.0
2006-08-23 16:57:00,1.10782,1.10813,1.10782,1.10813,58400002.0
2006-08-23 16:58:00,1.10813,1.10822,1.10813,1.10813,70600001.0
2006-08-23 16:59:00,1.10808,1.10813,1.10743,1.1075,108800000.0
2006-08-23 17:00:00,1.10754,1.10775,1.10745,1.10775,69400000.0
2006-08-23 17:01:00,1.10789,1.10812,1.10789,1.1081,56299999.0
2006-08-23 17:02:00,1.10827,1.10846,1.10827,1.10831,19100000.0
2006-08-23 17:03:00,1.10834,1.10836,1.10825,1.10833,127600002.0
2006-08-23 17:04:00,1.1082,1.10834,1.10817,1.10834,76999999.0
2006-08-23 17:05:00,1.1084,1.10844,1.10821,1.10827,115000003.0
2006-08-23 17:06:00,1.10825,1.10852,1.10825,1.10845,132299998.0
2006-08-23 17:07:00,1.10845,1.10845,1.10813,1.10835,152600001.0
2006-08-23 17:08:00,1.10837,1.10845,1.10834,1.10838,97699999.0
2006-08-23 17:09:00,1.10855,1.10856,1.10819,1.10819,38000000.0
2006-08-23 17:10:00,1.1082,1.10844,1.1082,1.10844,58100000.0
2006-08-23 17:11:00,1.10833,1.10836,1.10814,1.10814,24900000.0
2006-08-23 17:12:00,1.10807,1.10842,1.10807,1.10842,70200000.0
2006-08-23 17:13:00,1.10846,1.10856,1.10844,1.10852,133800000.0
2006-08-23 17:14:00,1.10843,1.10848,1.10839,1.10842,125799998.0
2006-08-23 17:15:00,1.10845,1.10845,1.1084,1.10843,109900000.0
2006-08-23 17:16:00,1.1084,1.10848,1.1084,1.10842,97400000.0
2006-08-23 17:17:00,1.10848,1.10854,1.10848,1.10851,44600001.0
2006-08-23 17:18:00,1.10856,1.10856,1.10843,1.10845,58500000.0
2006-08-23 17:19:00,1.10848,1.10848,1.10835,1.10835,14400000.0
2006-08-23 17:20:00,1.10829,1.10844,1.10826,1.10844,215799998.0
2006-08-23 17:21:00,1.10838,1.10852,1.10838,1.1085,107099999.0
2006-08-23 17:22:00,1.10853,1.10853,1.1084,1.10852,129900000.0
2006-08-23 17:23:00,1.10853,1.10853,1.10842,1.1085,36700000.0
2006-08-23 17:24:00,1.10879,1.10902,1.10879,1.10902,42400002.0
2006-08-23 17:25:00,1.10933,1.10954,1.10933,1.10949,106899998.0
2006-08-23 17:26:00,1.10958,1.10965,1.10942,1.10942,166300001.0
2006-08-23 17:27:00,1.10943,1.10943,1.10918,1.10918,141099999.0
2006-08-23 17:28:00,1.10914,1.10914,1.10887,1.10899,33600000.0
2006-08-23 17:29:00,1.109,1.10907,1.10891,1.10907,97799999.0
2006-08-23 17:30:00,1.10905,1.10922,1.10898,1.1092,84500000.0
2006-08-23 17:31:00,1.10916,1.10925,1.10906,1.10917,120000000.0
2006-08-23 17:32:00,1.1091,1.10911,1.10903,1.1091,134200002.0
2006-08-23 17:33:00,1.10906,1.10906,1.10899,1.10899,17800000.0
2006-08-23 17:34:00,1.10902,1.1092,1.10902,1.10918,109199998.0
2006-08-23 17:35:00,1.10908,1.10917,1.10908,1.10912,107999998.0
2006-08-23 17:36:00,1.10936,1.10936,1.10934,1.10934,23900000.0
2006-08-23 17:37:00,1.10943,1.10943,1.10933,1.10936,73899998.0
2006-08-23 17:38:00,1.10961,1.1101,1.10961,1.11005,44100000.0
2006-08-23 17:39:00,1.11017,1.11063,1.11017,1.11063,32400000.0
2006-08-23 17:40:00,1.11068,1.11068,1.11051,1.11052,32900000.0
2006-08-23 17:41:00,1.11047,1.11063,1.11047,1.11063,34600001.0
2006-08-23 17:42:00,1.11061,1.11061,1.11059,1.11059,16700000.0
2006-08-23 17:43:00,1.11059,1.11075,1.11049,1.11049,128000002.0
2006-08-23 17:44:00,1.11047,1.11063,1.11044,1.11063,61100000.0
2006-08-23 17:45:00,1.11065,1.11074,1.11065,1.11072,115900002.0
2006-08-23 17:46:00,1.11067,1.11067,1.11058,1.11065,72900001.0
2006-08-23 17:47:00,1.11067,1.11067,1.11057,1.11058,31100000.0
2006-08-23 17:48:00,1.11062,1.11066,1.11046,1.11046,43300000.0
2006-08-23 17:49:00,1.11033,1.11053,1.11031,1.11053,63100000.0
2006-08-23 17:50:00,1.1106,1.11072,1.1106,1.11065,60199999.0
2006-08-23 17:51:00,1.11067,1.11067,1.11052,1.11052,73599998.0
2006-08-23 17:52:00,1.11065,1.11065,1.1106,1.1106,36000000.0
2006-08-23 17:53:00,1.1105,1.11054,1.11041,1.11041,84000002.0
2006-08-23 17:54:00,1.11036,1.11043,1.1103,1.11043,67599999.0
2006-08-23 17:55:00,1.11038,1.11038,1.11026,1.11038,115900001.0
2006-08-23 17:56:00,1.11035,1.11038,1.11031,1.11038,37899999.0
2006-08-23 17:57:00,1.11035,1.11039,1.11023,1.11023,150499999.0
2006-08-23 17:58:00,1.11013,1.11013,1.10984,1.1099,93399998.0
2006-08-23 17:59:00,1.10983,1.10997,1.10983,1.10989,120699997.0
2006-08-23 18:00:00,1.10987,1.10993,1.10987,1.10993,19900000.0
2006-08-23 18:01:00,1.10993,1.11004,1.1099,1.10996,641900005.0
2006-08-23 18:02:00,1.11005,1.11015,1.11002,1.11008,902600001.0
2006-08-23 18:03:00,1.11011,1.11048,1.11011,1.11048,745799994.0
2006-08-23 18:04:00,1.11044,1.1105,1.11036,1.11037,845700003.0
2006-08-23 18:05:00,1.11035,1.11039,1.11017,1.11039,1148300012.0
2006-08-23 18:06:00,1.11038,1.11038,1.11025,1.11037,455799995.0
2006-08-23 18:07:00,1.1104,1.11046,1.11033,1.1104,1161300000.0
2006-08-23 18:08:00,1.11036,1.11039,1.11012,1.11012,936600005.0
2006-08-23 18:09:00,1.11012,1.11036,1.11009,1.11028,369200001.0
2006-08-23 18:10:00,1.11033,1.11035,1.11019,1.11035,811000000.0
2006-08-23 18:11:00,1.11035,1.11035,1.1102,1.11035,792999998.0
2006-08-23 18:12:00,1.11029,1.11029,1.10989,1.10989,116299999.0
2006-08-23 18:13:00,1.1099,1.1101,1.10985,1.1101,270900002.0
2006-08-23 18:14:00,1.11018,1.1102,1.1101,1.1102,504600006.0
2006-08-23 18:15:00,1.11015,1.11025,1.1101,1.11013,636000006.0
2006-08-23 18:16:00,1.11022,1.11033,1.11019,1.11033,355799999.0
2006-08-23 18:17:00,1.11033,1.11044,1.1103,1.11035,899700001.0
2006-08-23 18:18:00,1.1103,1.1104,1.11025,1.11028,507399996.0
2006-08-23 18:19:00,1.11035,1.11041,1.11029,1.11033,143400000.0
2006-08-23 18:20:00,1.11031,1.11031,1.1101,1.11015,835999997.0
2006-08-23 18:21:00,1.11017,1.11017,1.10997,1.10997,174700001.0
2006-08-23 18:22:00,1.11,1.11013,1.11,1.11013,142800001.0
2006-08-23 18:23:00,1.11012,1.11012,1.11,1.11,467899999.0
2006-08-23 18:24:00,1.11,1.11005,1.10994,1.10997,526500003.0
2006-08-23 18:25:00,1.10985,1.10995,1.10975,1.10987,376599999.0
2006-08-23 18:26:00,1.1099,1.11001,1.10977,1.10993,1029800002.0
2006-08-23 18:27:00,1.11005,1.11025,1.11005,1.11025,668900008.0
2006-08-23 18:28:00,1.11026,1.11032,1.1101,1.1102,430400004.0
2006-08-23 18:29:00,1.11023,1.11035,1.11023,1.11032,235899998.0
2006-08-23 18:30:00,1.1103,1.11035,1.11022,1.1103,701400004.0
2006-08-23 18:31:00,1.1103,1.11035,1.11023,1.11028,485999996.0
2006-08-23 18:32:00,1.11026,1.11026,1.11006,1.11009,394500001.0
2006-08-23 18:33:00,1.1101,1.11024,1.11008,1.11021,345699999.0
2006-08-23 18:34:00,1.11023,1.11025,1.11017,1.11025,437799999.0
2006-08-23 18:35:00,1.11025,1.11025,1.11015,1.1102,436599991.0
2006-08-23 18:36:00,1.1102,1.11023,1.11013,1.11013,439999999.0
2006-08-23 18:37:00,1.11013,1.1102,1.11013,1.11013,132099996.0
2006-08-23 18:38:00,1.11018,1.1102,1.1101,1.1102,244000004.0
2006-08-23 18:39:00,1.11029,1.11029,1.11014,1.1102,226300002.0
2006-08-23 18:40:00,1.11019,1.11029,1.11016,1.11021,578300005.0
2006-08-23 18:41:00,1.11025,1.11044,1.11025,1.11043,296599999.0
2006-08-23 18:42:00,1.11053,1.11072,1.11053,1.11065,484300001.0
2006-08-23 18:43:00,1.11065,1.11065,1.11055,1.1106,512999992.0
2006-08-23 18:44:00,1.11062,1.11076,1.11054,1.11054,248899996.0
2006-08-23 18:45:00,1.11055,1.11055,1.11045,1.11048,426300004.0
2006-08-23 18:46:00,1.1105,1.11055,1.11045,1.1105,177199998.0
2006-08-23 18:47:00,1.1105,1.1105,1.1105,1.1105,900000.0
2006-08-23 18:48:00,1.11051,1.11062,1.11051,1.11062,218400001.0
2006-08-23 18:49:00,1.11065,1.11065,1.1106,1.11065,99399999.0
2006-08-23 18:50:00,1.1106,1.1106,1.1105,1.11057,56000000.0
2006-08-23 18:51:00,1.11052,1.11062,1.11052,1.11058,171700003.0
2006-08-23 18:52:00,1.1106,1.1106,1.11055,1.1106,138700001.0
2006-08-23 18:53:00,1.1106,1.11065,1.11053,1.11055,639200004.0
2006-08-23 18:54:00,1.11055,1.11055,1.1105,1.11055,186700001.0
2006-08-23 18:55:00,1.11059,1.11073,1.11059,1.11073,424300001.0
2006-08-23 18:56:00,1.1108,1.1108,1.11077,1.11077,227400002.0
2006-08-23 18:57:00,1.11081,1.11087,1.11074,1.11083,265900000.0
2006-08-23 18:58:00,1.11092,1.11107,1.11092,1.11106,159299999.0
2006-08-23 18:59:00,1.11106,1.1113,1.11103,1.11129,534699999.0
2006-08-23 19:00:00,1.11128,1.11136,1.11116,1.11116,177099997.0
2006-08-23 19:01:00,1.11118,1.11141,1.11118,1.11141,63600001.0
2006-08-23 19:02:00,1.11145,1.11145,1.1114,1.11145,185700000.0
2006-08-23 19:03:00,1.11145,1.1115,1.1114,1.1114,460200002.0
2006-08-23 19:04:00,1.11146,1.11156,1.1114,1.11145,232899999.0
2006-08-23 19:05:00,1.11145,1.11158,1.11144,1.11147,201400002.0
2006-08-23 19:06:00,1.1115,1.11154,1.11142,1.11142,354100006.0
2006-08-23 19:07:00,1.11143,1.11147,1.11138,1.11138,164600004.0
2006-08-23 19:08:00,1.11136,1.11141,1.11129,1.11134,602099998.0
2006-08-23 19:09:00,1.1113,1.1113,1.111,1.11112,532200006.0
2006-08-23 19:10:00,1.11123,1.11131,1.11121,1.11125,130000004.0
2006-08-23 19:11:00,1.11124,1.1113,1.11116,1.11118,388900002.0
2006-08-23 19:12:00,1.11117,1.11128,1.11117,1.11123,204399999.0
2006-08-23 19:13:00,1.11125,1.1113,1.11122,1.11125,187299998.0
2006-08-23 19:14:00,1.11123,1.11138,1.11122,1.11135,433100000.0
2006-08-23 19:15:00,1.11128,1.11128,1.11116,1.11126,293600002.0
2006-08-23 19:16:00,1.1113,1.11132,1.11128,1.1113,203700001.0
2006-08-23 19:17:00,1.11128,1.11131,1.11121,1.11123,242600003.0
2006-08-23 19:18:00,1.1112,1.1112,1.11105,1.11115,542900001.0
2006-08-23 19:19:00,1.11114,1.11128,1.11114,1.11128,146300000.0
2006-08-23 19:20:00,1.1113,1.1113,1.11115,1.11115,117600000.0
2006-08-23 19:21:00,1.1112,1.1112,1.11117,1.11118,146299998.0
2006-08-23 19:22:00,1.11123,1.11138,1.11123,1.11138,129300001.0
2006-08-23 19:23:00,1.11134,1.11145,1.11134,1.11145,31200000.0
2006-08-23 19:24:00,1.11152,1.11152,1.11136,1.11147,84399999.0
2006-08-23 19:25:00,1.11151,1.11158,1.11149,1.11158,54499999.0
2006-08-23 19:26:00,1.11157,1.11161,1.11147,1.11161,65299999.0
2006-08-23 19:27:00,1.1116,1.11166,1.1115,1.11153,387499998.0
2006-08-23 19:28:00,1.11162,1.11178,1.11154,1.11167,196300001.0
2006-08-23 19:29:00,1.11176,1.1119,1.11176,1.1119,35100000.0
2006-08-23 19:30:00,1.112,1.11206,1.11183,1.112,223200003.0
2006-08-23 19:31:00,1.11206,1.11219,1.11206,1.11212,89800000.0
2006-08-23 19:32:00,1.11209,1.11209,1.11165,1.11165,145599999.0
2006-08-23 19:33:00,1.11165,1.11173,1.11161,1.1117,187300002.0
2006-08-23 19:34:00,1.11175,1.11178,1.1117,1.11172,54900000.0
2006-08-23 19:35:00,1.11167,1.11167,1.11157,1.11163,76600000.0
2006-08-23 19:36:00,1.11164,1.11164,1.11145,1.11145,175700000.0
2006-08-23 19:37:00,1.11153,1.11164,1.11147,1.11158,480500001.0
2006-08-23 19:38:00,1.11155,1.11163,1.11146,1.11146,167000001.0
2006-08-23 19:39:00,1.11147,1.1118,1.11147,1.1118,438399997.0
2006-08-23 19:40:00,1.11186,1.11201,1.11183,1.11198,274900004.0
2006-08-23 19:41:00,1.11198,1.11208,1.11194,1.11208,148299998.0
2006-08-23 19:42:00,1.1121,1.11221,1.11198,1.11198,152300001.0
2006-08-23 19:43:00,1.11202,1.11216,1.11202,1.11216,176200002.0
2006-08-23 19:44:00,1.11217,1.11217,1.11207,1.11207,55799999.0
2006-08-23 19:45:00,1.11212,1.11216,1.11207,1.11207,100900001.0
2006-08-23 19:46:00,1.11212,1.11225,1.11212,1.11213,83500001.0
2006-08-23 19:47:00,1.11204,1.11204,1.11201,1.11201,30300000.0
2006-08-23 19:48:00,1.11197,1.11198,1.11197,1.11198,22300000.0
2006-08-23 19:49:00,1.112,1.11205,1.112,1.112,108800001.0
2006-08-23 19:50:00,1.112,1.112,1.11195,1.112,70200000.0
2006-08-23 19:51:00,1.11197,1.112,1.11197,1.112,42900002.0
2006-08-23 19:52:00,1.11197,1.11199,1.11187,1.11193,83300001.0
2006-08-23 19:53:00,1.112,1.11207,1.112,1.112,154999999.0
2006-08-23 19:54:00,1.11203,1.11214,1.11201,1.11214,55200002.0
2006-08-23 19:55:00,1.11219,1.11221,1.11202,1.11219,138500000.0
2006-08-23 19:56:00,1.11213,1.11213,1.11193,1.11195,275899999.0
2006-08-23 19:57:00,1.11195,1.112,1.11195,1.112,194800002.0
2006-08-23 19:58:00,1.112,1.11203,1.11195,1.112,100099999.0
2006-08-23 19:59:00,1.11202,1.11208,1.112,1.11204,104700000.0
2006-08-23 20:00:00,1.11212,1.11225,1.11212,1.1122,87599998.0
2006-08-23 20:01:00,1.1121,1.11213,1.11204,1.11204,87800000.0
2006-08-23 20:02:00,1.11201,1.11205,1.1119,1.11193,109400000.0
2006-08-23 20:03:00,1.11198,1.11214,1.11196,1.11199,520100003.0
2006-08-23 20:04:00,1.11206,1.11209,1.112,1.112,238100001.0
2006-08-23 20:05:00,1.11193,1.11197,1.11179,1.11179,81399999.0
2006-08-23 20:06:00,1.11181,1.11188,1.11181,1.11182,87100000.0
2006-08-23 20:07:00,1.11178,1.11183,1.11168,1.11172,247700006.0
2006-08-23 20:08:00,1.11171,1.11181,1.11171,1.11176,323400003.0
2006-08-23 20:09:00,1.11169,1.11177,1.11162,1.11165,229100001.0
2006-08-23 20:10:00,1.1116,1.11163,1.11155,1.1116,97800001.0
2006-08-23 20:11:00,1.11158,1.11158,1.11152,1.11158,185400004.0
2006-08-23 20:12:00,1.1116,1.11161,1.1115,1.1115,359600003.0
2006-08-23 20:13:00,1.1115,1.1115,1.11141,1.11148,140300003.0
2006-08-23 20:14:00,1.11145,1.11155,1.11145,1.1115,78400001.0
2006-08-23 20:15:00,1.11157,1.11169,1.11153,1.11153,520099999.0
2006-08-23 20:16:00,1.1115,1.11155,1.11145,1.11147,592699997.0
2006-08-23 20:17:00,1.11147,1.11162,1.11144,1.11162,278100002.0
2006-08-23 20:18:00,1.11165,1.1118,1.11157,1.11172,111799999.0
2006-08-23 20:19:00,1.11163,1.11164,1.11154,1.11164,88199999.0
2006-08-23 20:20:00,1.1116,1.11161,1.11151,1.11155,285100002.0
2006-08-23 20:21:00,1.11154,1.1116,1.11146,1.11148,394100002.0
2006-08-23 20:22:00,1.11152,1.11155,1.11142,1.11155,354499996.0
2006-08-23 20:23:00,1.11152,1.11161,1.11146,1.1116,470499999.0
2006-08-23 20:24:00,1.11161,1.11167,1.11153,1.11165,328900000.0
2006-08-23 20:25:00,1.11168,1.11168,1.11147,1.1116,100799999.0
2006-08-23 20:26:00,1.11164,1.11164,1.11153,1.11153,136700000.0
2006-08-23 20:27:00,1.11151,1.11164,1.11146,1.11146,217999998.0
2006-08-23 20:28:00,1.11143,1.11154,1.11137,1.11137,739099998.0
2006-08-23 20:29:00,1.1113,1.11135,1.11122,1.11125,427900003.0
2006-08-23 20:30:00,1.11123,1.1113,1.11123,1.1113,254099997.0
2006-08-23 20:31:00,1.11141,1.11149,1.11135,1.11135,426599997.0
2006-08-23 20:32:00,1.11134,1.1114,1.11129,1.1114,317999999.0
2006-08-23 20:33:00,1.11135,1.11143,1.11133,1.11137,351599997.0
2006-08-23 20:34:00,1.11135,1.11138,1.11133,1.11138,169199997.0
2006-08-23 20:35:00,1.11136,1.11136,1.11121,1.11129,165400001.0
2006-08-23 20:36:00,1.11129,1.11129,1.11114,1.11121,370899998.0
2006-08-23 20:37:00,1.11123,1.11132,1.11123,1.11127,191700001.0
2006-08-23 20:38:00,1.11123,1.11132,1.11113,1.11128,266699999.0
2006-08-23 20:39:00,1.1113,1.11135,1.11125,1.11135,435800004.0
2006-08-23 20:40:00,1.11138,1.11144,1.11132,1.11135,399899999.0
2006-08-23 20:41:00,1.11142,1.1115,1.11136,1.1115,414400006.0
2006-08-23 20:42:00,1.11148,1.11148,1.11138,1.11139,427900008.0
2006-08-23 20:43:00,1.11138,1.11148,1.11138,1.11146,232400004.0
2006-08-23 20:44:00,1.11151,1.11161,1.11149,1.11161,89900000.0
2006-08-23 20:45:00,1.11162,1.11162,1.11152,1.11152,146500001.0
2006-08-23 20:46:00,1.11155,1.11183,1.11155,1.11183,160700003.0
2006-08-23 20:47:00,1.11185,1.11185,1.1118,1.11183,201799998.0
2006-08-23 20:48:00,1.11184,1.11184,1.11172,1.11177,19600000.0
2006-08-23 20:49:00,1.11177,1.11184,1.1117,1.11184,250900003.0
2006-08-23 20:50:00,1.11178,1.11178,1.11171,1.11171,215499996.0
2006-08-23 20:51:00,1.11175,1.11181,1.11169,1.11181,108600000.0
2006-08-23 20:52:00,1.11187,1.11192,1.11187,1.11187,83000002.0
2006-08-23 20:53:00,1.11185,1.11211,1.11185,1.11204,217600001.0
2006-08-23 20:54:00,1.11213,1.11222,1.11207,1.11215,454099998.0
2006-08-23 20:55:00,1.11226,1.11233,1.11224,1.11233,175500002.0
2006-08-23 20:56:00,1.11235,1.11238,1.11223,1.11226,499200001.0
2006-08-23 20:57:00,1.11213,1.11213,1.11189,1.11203,489299998.0
2006-08-23 20:58:00,1.11205,1.11225,1.11205,1.11215,273599997.0
2006-08-23 20:59:00,1.11207,1.11251,1.11205,1.11251,182799999.0
2006-08-23 21:00:00,1.11253,1.1126,1.1123,1.11253,800400004.0
2006-08-23 21:01:00,1.11248,1.11249,1.1124,1.11245,561700004.0
2006-08-23 21:02:00,1.11238,1.11245,1.11237,1.11237,113600001.0
2006-08-23 21:03:00,1.11244,1.11246,1.11232,1.11242,687100003.0
2006-08-23 21:04:00,1.11248,1.11255,1.11239,1.11253,763900002.0
2006-08-23 21:05:00,1.11255,1.11255,1.11237,1.11249,865100004.0
2006-08-23 21:06:00,1.11255,1.11255,1.11242,1.11246,78800000.0
2006-08-23 21:07:00,1.11253,1.11269,1.11242,1.11258,742500005.0
2006-08-23 21:08:00,1.11265,1.11293,1.11265,1.11293,221300004.0
2006-08-23 21:09:00,1.11293,1.11304,1.11292,1.11299,60500000.0
2006-08-23 21:10:00,1.11299,1.11299,1.1127,1.11283,282700001.0
2006-08-23 21:11:00,1.11283,1.11283,1.11263,1.11265,417100000.0
2006-08-23 21:12:00,1.11268,1.11269,1.11248,1.11256,415600001.0
2006-08-23 21:13:00,1.1126,1.1126,1.11252,1.11252,435899998.0
2006-08-23 21:14:00,1.1126,1.1126,1.11252,1.11257,218400001.0
2006-08-23 21:15:00,1.1125,1.1125,1.1123,1.1123,96600002.0
2006-08-23 21:16:00,1.11224,1.11236,1.11224,1.11229,148600000.0
2006-08-23 21:17:00,1.11233,1.11263,1.11227,1.11263,55600001.0
2006-08-23 21:18:00,1.11273,1.11273,1.11253,1.1126,153400001.0
2006-08-23 21:19:00,1.11255,1.11262,1.11249,1.11262,52099999.0
2006-08-23 21:20:00,1.11262,1.11262,1.11258,1.11258,27500000.0
2006-08-23 21:21:00,1.11255,1.11255,1.11243,1.11255,64300001.0
2006-08-23 21:22:00,1.11255,1.11255,1.11255,1.11255,22600000.0
2006-08-23 21:23:00,1.11262,1.11278,1.11262,1.11278,27100001.0
2006-08-23 21:24:00,1.1127,1.1127,1.11253,1.11266,24000000.0
2006-08-23 21:25:00,1.11275,1.11287,1.11275,1.11287,20000000.0
2006-08-23 21:26:00,1.1129,1.113,1.11285,1.11285,88900001.0
2006-08-23 21:27:00,1.1128,1.11284,1.11272,1.11272,109799998.0
2006-08-23 21:28:00,1.1127,1.11284,1.11267,1.11271,217090001.0
2006-08-23 21:29:00,1.1127,1.1127,1.11265,1.11265,192499999.0
2006-08-23 21:30:00,1.1127,1.1127,1.11265,1.1127,96600000.0
2006-08-23 21:31:00,1.11269,1.11269,1.11262,1.11262,109700002.0
2006-08-23 21:32:00,1.1126,1.1126,1.11253,1.1126,139999999.0
2006-08-23 21:33:00,1.11262,1.11262,1.1124,1.11251,172399999.0
2006-08-23 21:34:00,1.11262,1.1127,1.11262,1.1127,146400002.0
2006-08-23 21:35:00,1.1127,1.11273,1.1127,1.1127,96799998.0
2006-08-23 21:36:00,1.11267,1.1127,1.11265,1.11265,50300001.0
2006-08-23 21:37:00,1.11272,1.11272,1.11256,1.11264,87300001.0
2006-08-23 21:38:00,1.1127,1.11271,1.11263,1.11268,95499999.0
2006-08-23 21:39:00,1.11268,1.11268,1.1126,1.11268,382600001.0
2006-08-23 21:40:00,1.1127,1.1127,1.11262,1.11265,265700003.0
2006-08-23 21:41:00,1.11268,1.11268,1.11255,1.11255,21000000.0
2006-08-23 21:42:00,1.11248,1.11258,1.11248,1.11258,149000001.0
2006-08-23 21:43:00,1.1126,1.1126,1.11252,1.11252,72300000.0
2006-08-23 21:44:00,1.11255,1.11257,1.11252,1.11252,123400001.0
2006-08-23 21:45:00,1.11251,1.11266,1.11251,1.11266,69500000.0
2006-08-23 21:46:00,1.11272,1.11282,1.11272,1.11276,338300000.0
2006-08-23 21:47:00,1.11274,1.11277,1.11268,1.11268,217199999.0
2006-08-23 21:48:00,1.11273,1.11277,1.11271,1.11272,160500000.0
2006-08-23 21:49:00,1.11267,1.11284,1.11266,1.11277,92200003.0
2006-08-23 21:50:00,1.11271,1.11271,1.11264,1.11269,71100001.0
2006-08-23 21:51:00,1.11267,1.11267,1.11256,1.1126,150800000.0
2006-08-23 21:52:00,1.11258,1.11263,1.11253,1.11261,37500000.0
2006-08-23 21:53:00,1.11261,1.11269,1.11261,1.11269,202400001.0
2006-08-23 21:54:00,1.11267,1.11267,1.11255,1.11255,132800002.0
2006-08-23 21:55:00,1.1126,1.1126,1.11258,1.1126,96000002.0
2006-08-23 21:56:00,1.11264,1.11268,1.11259,1.11265,51100000.0
2006-08-23 21:57:00,1.11255,1.11267,1.11255,1.11267,22400000.0
2006-08-23 21:58:00,1.11253,1.1127,1.11253,1.11267,73000001.0
2006-08-23 21:59:00,1.1126,1.11275,1.1126,1.1127,151000000.0
2006-08-23 22:00:00,1.11266,1.11266,1.11245,1.11245,222300004.0
2006-08-23 22:01:00,1.11245,1.11255,1.11244,1.11248,148400000.0
2006-08-23 22:02:00,1.11245,1.11255,1.11245,1.11245,343200005.0
2006-08-23 22:03:00,1.11245,1.1125,1.11245,1.1125,228100004.0
2006-08-23 22:04:00,1.11255,1.11255,1.11245,1.1125,77100002.0
2006-08-23 22:05:00,1.11248,1.11251,1.11243,1.11243,15400000.0
2006-08-23 22:06:00,1.11245,1.1127,1.11245,1.11257,217000000.0
2006-08-23 22:07:00,1.11268,1.11268,1.1126,1.11261,109600001.0
2006-08-23 22:08:00,1.11254,1.11263,1.11253,1.11263,68800000.0
2006-08-23 22:09:00,1.11255,1.11269,1.11255,1.11267,162000001.0
2006-08-23 22:10:00,1.11265,1.11265,1.1126,1.1126,89300000.0
2006-08-23 22:11:00,1.11252,1.11252,1.11237,1.11239,79099999.0
2006-08-23 22:12:00,1.1124,1.11245,1.1124,1.1124,84100000.0
2006-08-23 22:13:00,1.1124,1.11245,1.1124,1.1124,56000000.0
2006-08-23 22:14:00,1.11243,1.11243,1.11231,1.11234,171400006.0
2006-08-23 22:15:00,1.11241,1.11253,1.11239,1.11247,159599998.0
2006-08-23 22:16:00,1.11245,1.11248,1.1124,1.11248,119400001.0
2006-08-23 22:17:00,1.11238,1.11238,1.11222,1.11228,71199999.0
2006-08-23 22:18:00,1.11226,1.1123,1.11226,1.11229,97399999.0
2006-08-23 22:19:00,1.11225,1.11233,1.11223,1.11223,63000000.0
2006-08-23 22:20:00,1.11222,1.1123,1.11222,1.11227,92500001.0
2006-08-23 22:21:00,1.11227,1.11242,1.11218,1.11218,195699999.0
2006-08-23 22:22:00,1.11216,1.1123,1.11216,1.11225,97300001.0
2006-08-23 22:23:00,1.1123,1.11247,1.1123,1.11247,164500000.0
2006-08-23 22:24:00,1.1125,1.11255,1.1125,1.11255,194600000.0
2006-08-23 22:25:00,1.11255,1.11255,1.11245,1.11245,67600000.0
2006-08-23 22:26:00,1.1125,1.11255,1.1125,1.11255,10900000.0
2006-08-23 22:27:00,1.1125,1.11264,1.1125,1.11259,299699998.0
2006-08-23 22:28:00,1.11255,1.11255,1.11255,1.11255,5600000.0
2006-08-23 22:29:00,1.1126,1.11265,1.11255,1.11255,198599999.0
2006-08-23 22:30:00,1.11255,1.11255,1.1125,1.11255,34900000.0
2006-08-23 22:31:00,1.11257,1.11258,1.11248,1.11258,34600000.0
2006-08-23 22:32:00,1.11251,1.11251,1.11235,1.11248,126599998.0
2006-08-23 22:33:00,1.11255,1.11256,1.11251,1.11253,120200001.0
2006-08-23 22:34:00,1.11245,1.11255,1.11245,1.1125,330900004.0
2006-08-23 22:35:00,1.11255,1.11255,1.1125,1.1125,206299997.0
2006-08-23 22:36:00,1.1125,1.1125,1.11245,1.11245,136899999.0
2006-08-23 22:37:00,1.11245,1.1125,1.1124,1.1124,102900002.0
2006-08-23 22:38:00,1.11245,1.11255,1.11245,1.1125,124899999.0
2006-08-23 22:39:00,1.11257,1.11262,1.11254,1.11255,105500000.0
2006-08-23 22:40:00,1.11254,1.11279,1.11254,1.11265,96600000.0
2006-08-23 22:41:00,1.11263,1.11263,1.11253,1.11253,60200000.0
2006-08-23 22:42:00,1.11253,1.11253,1.11247,1.11247,44800000.0
2006-08-23 22:43:00,1.11245,1.11255,1.1124,1.1125,289200000.0
2006-08-23 22:44:00,1.11256,1.11268,1.11255,1.11264,164500002.0
2006-08-23 22:45:00,1.11261,1.11264,1.11261,1.11264,69600000.0
2006-08-23 22:46:00,1.1126,1.1126,1.11244,1.11251,56000001.0
2006-08-23 22:47:00,1.1124,1.11243,1.11229,1.1124,98699999.0
2006-08-23 22:48:00,1.11247,1.11257,1.11236,1.1125,84100003.0
2006-08-23 22:49:00,1.11263,1.11274,1.11263,1.11271,116000000.0
2006-08-23 22:50:00,1.11282,1.11284,1.11273,1.11275,153200002.0
2006-08-23 22:51:00,1.11285,1.11285,1.11275,1.11282,67900001.0
2006-08-23 22:52:00,1.11273,1.11275,1.11257,1.11262,207399999.0
2006-08-23 22:53:00,1.11265,1.11275,1.1126,1.11265,67500000.0
2006-08-23 22:54:00,1.11263,1.11265,1.11257,1.11257,136700000.0
2006-08-23 22:55:00,1.11258,1.11263,1.11247,1.11255,287400000.0
2006-08-23 22:56:00,1.1125,1.11263,1.11238,1.11262,102999997.0
2006-08-23 22:57:00,1.1126,1.11263,1.11254,1.11259,94099999.0
2006-08-23 22:58:00,1.11267,1.11267,1.1125,1.11267,90700002.0
2006-08-23 22:59:00,1.11265,1.11265,1.11235,1.11245,105500001.0
2006-08-23 23:00:00,1.1124,1.11245,1.1124,1.11245,64200001.0
2006-08-23 23:01:00,1.11245,1.11262,1.11243,1.11247,141199999.0
2006-08-23 23:02:00,1.11252,1.11253,1.11226,1.11227,77500000.0
2006-08-23 23:03:00,1.11251,1.11277,1.11239,1.11258,139199999.0
2006-08-23 23:04:00,1.11277,1.11285,1.11245,1.11259,126699998.0
2006-08-23 23:05:00,1.11253,1.11268,1.11241,1.11252,82800001.0
2006-08-23 23:06:00,1.1127,1.1128,1.11219,1.11246,128999999.0
2006-08-23 23:07:00,1.11265,1.11265,1.11232,1.11254,131400002.0
2006-08-23 23:08:00,1.11257,1.11266,1.11243,1.11257,106900000.0
2006-08-23 23:09:00,1.1125,1.11268,1.11238,1.11268,53000000.0
2006-08-23 23:10:00,1.1125,1.11272,1.11247,1.11252,133100003.0
2006-08-23 23:11:00,1.11249,1.11273,1.11249,1.11273,236000000.0
2006-08-23 23:12:00,1.1127,1.1128,1.11243,1.11255,208900000.0
2006-08-23 23:13:00,1.1124,1.1125,1.11225,1.11243,81500000.0
2006-08-23 23:14:00,1.11226,1.11261,1.11226,1.11261,67600002.0
2006-08-23 23:15:00,1.11269,1.11269,1.11216,1.11251,115799998.0
2006-08-23 23:16:00,1.11262,1.11263,1.11231,1.11245,30600000.0
2006-08-23 23:17:00,1.11253,1.11259,1.11235,1.11239,67700000.0
2006-08-23 23:18:00,1.11255,1.11255,1.11229,1.11245,129200002.0
2006-08-23 23:19:00,1.11242,1.11256,1.11239,1.11241,114000000.0
2006-08-23 23:20:00,1.11238,1.11283,1.11237,1.11259,94700001.0
2006-08-23 23:21:00,1.1127,1.11275,1.1127,1.11275,8300000.0
2006-08-23 23:22:00,1.11268,1.11281,1.1126,1.1127,156200003.0
2006-08-23 23:23:00,1.11272,1.11282,1.11267,1.11277,52200000.0
2006-08-23 23:24:00,1.1127,1.1127,1.1127,1.1127,57800002.0
2006-08-23 23:25:00,1.11278,1.11278,1.11265,1.11265,78899998.0
2006-08-23 23:26:00,1.11265,1.11275,1.11262,1.1127,96100001.0
2006-08-23 23:27:00,1.1127,1.11275,1.11267,1.11272,92600002.0
2006-08-23 23:28:00,1.11271,1.11272,1.11258,1.11264,154700000.0
2006-08-23 23:29:00,1.11273,1.11276,1.11263,1.11276,64600001.0
2006-08-23 23:30:00,1.11265,1.11268,1.11257,1.11267,66199999.0
2006-08-23 23:31:00,1.11263,1.11263,1.11257,1.11257,8000000.0
2006-08-23 23:32:00,1.1125,1.1125,1.11217,1.11217,64500000.0
2006-08-23 23:33:00,1.11209,1.11218,1.11207,1.11208,62299998.0
2006-08-23 23:34:00,1.112,1.11205,1.11195,1.11205,85299998.0
2006-08-23 23:35:00,1.1119,1.11203,1.1119,1.112,177200002.0
2006-08-23 23:36:00,1.11195,1.112,1.11195,1.112,41100000.0
2006-08-23 23:37:00,1.11202,1.11213,1.11202,1.11213,8000000.0
2006-08-23 23:38:00,1.11215,1.11229,1.11215,1.11215,136700004.0
2006-08-23 23:39:00,1.11206,1.11207,1.11203,1.11203,60900001.0
2006-08-23 23:40:00,1.11198,1.11198,1.11195,1.11195,35200002.0
2006-08-23 23:41:00,1.112,1.11205,1.11195,1.11205,128900002.0
2006-08-23 23:42:00,1.11198,1.11202,1.11186,1.11198,73100001.0
2006-08-23 23:43:00,1.11198,1.11198,1.11188,1.11189,75000000.0
2006-08-23 23:44:00,1.1119,1.11195,1.11185,1.11188,140499999.0
2006-08-23 23:45:00,1.11198,1.11198,1.11185,1.1119,56599999.0
2006-08-23 23:46:00,1.11183,1.11188,1.11176,1.11176,50200000.0
2006-08-23 23:47:00,1.1118,1.11188,1.1118,1.11187,110399998.0
2006-08-23 23:48:00,1.11174,1.11183,1.11167,1.11167,144500002.0
2006-08-23 23:49:00,1.11168,1.11181,1.11168,1.11181,51200000.0
2006-08-23 23:50:00,1.11186,1.1119,1.11164,1.1119,138399999.0
2006-08-23 23:51:00,1.11184,1.11188,1.1117,1.11173,165300002.0
2006-08-23 23:52:00,1.11162,1.1117,1.11162,1.11165,73100000.0
2006-08-23 23:53:00,1.11175,1.11175,1.11165,1.1117,131700000.0
2006-08-23 23:54:00,1.1117,1.1117,1.1117,1.1117,4000000.0
2006-08-23 23:55:00,1.11165,1.11184,1.11163,1.11184,39100000.0
2006-08-23 23:56:00,1.11177,1.11211,1.11177,1.11211,114800002.0
2006-08-23 23:57:00,1.11215,1.11215,1.11215,1.11215,17500000.0
2006-08-23 23:58:00,1.11212,1.11217,1.112,1.11208,22700000.0
2006-08-23 23:59:00,1.11195,1.11198,1.11195,1.11198,41500002.0
2006-08-24 00:00:00,1.112,1.112,1.11184,1.11197,105299998.0
2006-08-24 00:01:00,1.11199,1.1121,1.11199,1.1121,104999999.0
2006-08-24 00:02:00,1.11213,1.11223,1.1121,1.11223,101199998.0
2006-08-24 00:03:00,1.11215,1.11225,1.11215,1.11225,18600001.0
2006-08-24 00:04:00,1.11225,1.11228,1.11215,1.1122,88500002.0
2006-08-24 00:05:00,1.11215,1.11225,1.11215,1.11225,68700003.0
2006-08-24 00:06:00,1.11227,1.11258,1.11227,1.11243,72000000.0
2006-08-24 00:07:00,1.1124,1.1124,1.11235,1.11235,48900000.0
2006-08-24 00:08:00,1.11242,1.11242,1.11235,1.11242,100500000.0
2006-08-24 00:09:00,1.1124,1.11245,1.11235,1.11245,139499999.0
2006-08-24 00:10:00,1.11246,1.11256,1.11237,1.11256,104600001.0
2006-08-24 00:11:00,1.11258,1.11267,1.1125,1.11267,96800000.0
2006-08-24 00:12:00,1.1126,1.11268,1.11254,1.11267,82699999.0
2006-08-24 00:13:00,1.1127,1.11275,1.11267,1.11275,40100000.0
2006-08-24 00:14:00,1.11268,1.11275,1.11265,1.1127,117000000.0
2006-08-24 00:15:00,1.1127,1.11278,1.11265,1.11268,123400002.0
2006-08-24 00:16:00,1.11267,1.11267,1.11262,1.11265,8400000.0
2006-08-24 00:17:00,1.11269,1.11269,1.11259,1.11265,57900000.0
2006-08-24 00:18:00,1.11262,1.11262,1.11244,1.11244,92900001.0
2006-08-24 00:19:00,1.1124,1.11245,1.11235,1.11245,117599998.0
2006-08-24 00:20:00,1.1124,1.11245,1.11233,1.1124,103899999.0
2006-08-24 00:21:00,1.11238,1.11241,1.11226,1.11229,76500000.0
2006-08-24 00:22:00,1.11225,1.11225,1.11213,1.11217,104300001.0
2006-08-24 00:23:00,1.11222,1.11232,1.11219,1.11228,105900000.0
2006-08-24 00:24:00,1.1123,1.1123,1.11211,1.11212,87500003.0
2006-08-24 00:25:00,1.11209,1.11231,1.11209,1.11227,49100001.0
2006-08-24 00:26:00,1.11225,1.11225,1.1121,1.1121,18300000.0
2006-08-24 00:27:00,1.1121,1.1121,1.11205,1.1121,104200000.0
2006-08-24 00:28:00,1.1121,1.1121,1.11205,1.1121,100399997.0
2006-08-24 00:29:00,1.11211,1.11227,1.11207,1.11207,147700002.0
2006-08-24 00:30:00,1.11205,1.1121,1.11203,1.11205,25100000.0
2006-08-24 00:31:00,1.1121,1.11215,1.11205,1.11205,16900000.0
2006-08-24 00:32:00,1.1121,1.1121,1.1121,1.1121,56800000.0
2006-08-24 00:33:00,1.11208,1.1121,1.11208,1.1121,39200000.0
2006-08-24 00:34:00,1.11215,1.11218,1.11203,1.11218,40500000.0
2006-08-24 00:35:00,1.11213,1.11213,1.1121,1.1121,28600000.0
2006-08-24 00:36:00,1.11203,1.11215,1.11203,1.11203,52800000.0
2006-08-24 00:37:00,1.11208,1.11215,1.11208,1.11215,38800000.0
2006-08-24 00:38:00,1.11205,1.1121,1.11202,1.11207,68000000.0
2006-08-24 00:39:00,1.11205,1.11205,1.11203,1.11203,33400001.0
2006-08-24 00:40:00,1.11209,1.11227,1.11209,1.11227,121800001.0
2006-08-24 00:41:00,1.1123,1.11235,1.1123,1.11235,23300000.0
2006-08-24 00:42:00,1.11235,1.11235,1.1123,1.1123,32700000.0
2006-08-24 00:43:00,1.1123,1.11235,1.11225,1.11235,75399999.0
2006-08-24 00:44:00,1.11225,1.11233,1.11225,1.1123,84800000.0
2006-08-24 00:45:00,1.1123,1.11235,1.11223,1.1123,110199999.0
2006-08-24 00:46:00,1.11232,1.11242,1.11232,1.11242,26100000.0
2006-08-24 00:47:00,1.1124,1.11245,1.11233,1.1124,95200000.0
2006-08-24 00:48:00,1.11241,1.11253,1.11236,1.11253,76999999.0
2006-08-24 00:49:00,1.11253,1.11255,1.11245,1.11245,76800002.0
2006-08-24 00:50:00,1.11255,1.11255,1.11247,1.1125,133099999.0
2006-08-24 00:51:00,1.1125,1.11255,1.11242,1.11242,75600000.0
2006-08-24 00:52:00,1.1125,1.1125,1.11245,1.11245,71599999.0
2006-08-24 00:53:00,1.11245,1.1125,1.11245,1.1125,65500002.0
2006-08-24 00:54:00,1.11255,1.11255,1.11245,1.11255,29000000.0
2006-08-24 00:55:00,1.1125,1.11255,1.11245,1.11245,69800001.0
2006-08-24 00:56:00,1.11247,1.1125,1.11242,1.11247,89000000.0
2006-08-24 00:57:00,1.1125,1.11255,1.11242,1.11252,97900002.0
2006-08-24 00:58:00,1.11245,1.1125,1.11245,1.1125,49099998.0
2006-08-24 00:59:00,1.1125,1.11255,1.1125,1.1125,97900000.0
2006-08-24 01:00:00,1.1125,1.11265,1.1125,1.11265,81500000.0
2006-08-24 01:01:00,1.11267,1.11273,1.1126,1.1127,39200000.0
2006-08-24 01:02:00,1.11265,1.11265,1.11252,1.11252,40700000.0
2006-08-24 01:03:00,1.11252,1.11252,1.11236,1.11252,48500000.0
2006-08-24 01:04:00,1.11248,1.11248,1.11241,1.11241,63100000.0
2006-08-24 01:05:00,1.11245,1.11245,1.11225,1.1124,143399999.0
2006-08-24 01:06:00,1.11234,1.1124,1.11213,1.11213,145100003.0
2006-08-24 01:07:00,1.11217,1.11223,1.11217,1.11223,2800000.0
2006-08-24 01:08:00,1.1123,1.11238,1.1122,1.1122,135100002.0
2006-08-24 01:09:00,1.11215,1.11215,1.11215,1.11215,800000.0
2006-08-24 01:10:00,1.11212,1.11212,1.11212,1.11212,800000.0
2006-08-24 01:11:00,1.1121,1.1121,1.1121,1.1121,12700000.0
2006-08-24 01:12:00,1.1121,1.1121,1.1121,1.1121,4800000.0
2006-08-24 01:13:00,1.1121,1.1121,1.1121,1.1121,500000.0
2006-08-24 01:14:00,1.11205,1.11205,1.11205,1.11205,21500000.0
2006-08-24 01:15:00,1.11207,1.11207,1.11197,1.11197,63100001.0
2006-08-24 01:16:00,1.11196,1.11196,1.11184,1.11186,102600002.0
2006-08-24 01:17:00,1.1119,1.1119,1.11185,1.1119,85099998.0
2006-08-24 01:18:00,1.11195,1.11195,1.11195,1.11195,8800000.0
2006-08-24 01:19:00,1.1119,1.1119,1.1119,1.1119,46699999.0
2006-08-24 01:20:00,1.11182,1.1119,1.11182,1.1119,8200000.0
2006-08-24 01:21:00,1.11188,1.1119,1.11185,1.11185,88400001.0
2006-08-24 01:22:00,1.1119,1.1119,1.1119,1.1119,4800000.0
2006-08-24 01:23:00,1.1119,1.11205,1.11189,1.11204,124399997.0
2006-08-24 01:24:00,1.112,1.112,1.11192,1.11192,5600000.0
2006-08-24 01:25:00,1.112,1.11203,1.11195,1.11203,76200001.0
2006-08-24 01:26:00,1.112,1.112,1.112,1.112,21600000.0
2006-08-24 01:27:00,1.11202,1.11204,1.112,1.11204,86199999.0
2006-08-24 01:28:00,1.11222,1.11222,1.11221,1.11221,48400000.0
2006-08-24 01:29:00,1.11233,1.11233,1.11216,1.11222,59800000.0
2006-08-24 01:30:00,1.11217,1.11221,1.11217,1.11221,35899999.0
2006-08-24 01:31:00,1.11228,1.11228,1.1122,1.11227,43500000.0
2006-08-24 01:32:00,1.1123,1.11235,1.1123,1.11235,36100000.0
2006-08-24 01:33:00,1.11228,1.11228,1.11221,1.11221,44599999.0
2006-08-24 01:34:00,1.11224,1.11224,1.11221,1.11221,26300001.0
2006-08-24 01:35:00,1.11235,1.11235,1.1123,1.1123,39999999.0
2006-08-24 01:36:00,1.11235,1.11235,1.11225,1.1123,19200000.0
2006-08-24 01:37:00,1.11223,1.1123,1.11223,1.1123,5700000.0
2006-08-24 01:38:00,1.11225,1.11235,1.11225,1.1123,131200002.0
2006-08-24 01:39:00,1.11228,1.11235,1.11228,1.11235,59800000.0
2006-08-24 01:40:00,1.1122,1.11233,1.1122,1.11233,3200000.0
2006-08-24 01:41:00,1.11235,1.11235,1.11232,1.11232,12900000.0
2006-08-24 01:42:00,1.11227,1.11227,1.1122,1.11222,56000001.0
2006-08-24 01:43:00,1.11212,1.11225,1.11212,1.11225,42800000.0
2006-08-24 01:44:00,1.11215,1.11221,1.1121,1.11213,125800001.0
2006-08-24 01:45:00,1.1122,1.1122,1.1122,1.1122,43799999.0
2006-08-24 01:46:00,1.11215,1.11225,1.11215,1.1122,65200001.0
2006-08-24 01:47:00,1.11219,1.1123,1.11216,1.1123,90300001.0
2006-08-24 01:48:00,1.11235,1.11235,1.11228,1.1123,33300001.0
2006-08-24 01:49:00,1.11235,1.11235,1.1123,1.1123,61600000.0
2006-08-24 01:50:00,1.1122,1.11222,1.1122,1.11222,25500001.0
2006-08-24 01:51:00,1.11212,1.11212,1.11205,1.11205,47800001.0
2006-08-24 01:52:00,1.1121,1.11215,1.11205,1.11215,71000002.0
2006-08-24 01:53:00,1.1122,1.11237,1.11219,1.11219,54100000.0
2006-08-24 01:54:00,1.11212,1.11231,1.11207,1.11207,38200000.0
2006-08-24 01:55:00,1.1119,1.11205,1.1119,1.11205,35200000.0
2006-08-24 01:56:00,1.11197,1.11217,1.11197,1.11211,115299999.0
2006-08-24 01:57:00,1.11217,1.11235,1.11194,1.11194,169299996.0
2006-08-24 01:58:00,1.11187,1.11187,1.11176,1.11176,13500000.0
2006-08-24 01:59:00,1.11168,1.11168,1.11167,1.11167,9400000.0
2006-08-24 02:00:00,1.11154,1.11161,1.11144,1.11144,181100001.0
2006-08-24 02:01:00,1.11146,1.11161,1.11146,1.11161,66400000.0
2006-08-24 02:02:00,1.11172,1.11186,1.11172,1.11185,122900000.0
2006-08-24 02:03:00,1.11177,1.11188,1.11169,1.11188,54000001.0
2006-08-24 02:04:00,1.1119,1.1119,1.11187,1.11187,93000000.0
2006-08-24 02:05:00,1.11195,1.11195,1.11183,1.1119,67600000.0
2006-08-24 02:06:00,1.1118,1.11193,1.1118,1.11193,74299999.0
2006-08-24 02:07:00,1.11195,1.11195,1.11183,1.11185,126199997.0
2006-08-24 02:08:00,1.1119,1.1119,1.11185,1.11185,134300001.0
2006-08-24 02:09:00,1.1119,1.1119,1.11185,1.11185,44090001.0
2006-08-24 02:10:00,1.1119,1.11204,1.1119,1.11192,120300001.0
2006-08-24 02:11:00,1.11192,1.11198,1.1119,1.11198,21200000.0
2006-08-24 02:12:00,1.11198,1.11198,1.11198,1.11198,2900000.0
2006-08-24 02:13:00,1.112,1.112,1.112,1.112,27100000.0
2006-08-24 02:14:00,1.112,1.112,1.112,1.112,40899999.0
2006-08-24 02:15:00,1.11205,1.11205,1.11195,1.11205,96700002.0
2006-08-24 02:16:00,1.112,1.112,1.112,1.112,56900002.0
2006-08-24 02:17:00,1.11205,1.11205,1.11202,1.11202,45900002.0
2006-08-24 02:18:00,1.11195,1.11195,1.11195,1.11195,12200000.0
2006-08-24 02:19:00,1.11194,1.11203,1.1119,1.11194,122999998.0
2006-08-24 02:20:00,1.11185,1.11198,1.11185,1.11195,113500003.0
2006-08-24 02:21:00,1.11185,1.1119,1.11185,1.1119,80500000.0
2006-08-24 02:22:00,1.1119,1.11195,1.11185,1.11195,102899997.0
2006-08-24 02:23:00,1.11187,1.11195,1.1118,1.11195,127100001.0
2006-08-24 02:24:00,1.1119,1.1119,1.11185,1.11185,31899999.0
2006-08-24 02:25:00,1.11185,1.11192,1.11185,1.11192,47199999.0
2006-08-24 02:26:00,1.1119,1.1119,1.11185,1.11185,48700000.0
2006-08-24 02:27:00,1.1119,1.1119,1.1119,1.1119,8800000.0
2006-08-24 02:28:00,1.1119,1.1119,1.1119,1.1119,31900000.0
2006-08-24 02:29:00,1.11183,1.11189,1.11178,1.11182,110200001.0
2006-08-24 02:30:00,1.11183,1.11183,1.1118,1.1118,114600002.0
2006-08-24 02:31:00,1.1118,1.11185,1.11178,1.11178,122500000.0
2006-08-24 02:32:00,1.11188,1.11188,1.11186,1.11187,44600000.0
2006-08-24 02:33:00,1.11202,1.11223,1.11202,1.11223,46300001.0
2006-08-24 02:34:00,1.11221,1.11221,1.11199,1.11202,117100000.0
2006-08-24 02:35:00,1.11201,1.11201,1.11189,1.11189,44699999.0
2006-08-24 02:36:00,1.11193,1.11198,1.11193,1.11198,56900000.0
2006-08-24 02:37:00,1.11195,1.11202,1.11187,1.11193,43900000.0
2006-08-24 02:38:00,1.11195,1.112,1.11195,1.112,93200001.0
2006-08-24 02:39:00,1.11198,1.11208,1.11189,1.11195,142199999.0
2006-08-24 02:40:00,1.11189,1.11189,1.11189,1.11189,28900000.0
2006-08-24 02:41:00,1.11194,1.11194,1.11191,1.11191,7200000.0
2006-08-24 02:42:00,1.112,1.11205,1.112,1.11205,42599998.0
2006-08-24 02:43:00,1.11205,1.11205,1.112,1.112,92500000.0
2006-08-24 02:44:00,1.11195,1.112,1.11195,1.112,3300000.0
2006-08-24 02:45:00,1.11195,1.11195,1.11195,1.11195,10300000.0
2006-08-24 02:46:00,1.11195,1.11195,1.11195,1.11195,6500000.0
2006-08-24 02:47:00,1.11198,1.11198,1.11195,1.11195,18300000.0
2006-08-24 02:48:00,1.11206,1.11221,1.11206,1.11217,105900001.0
2006-08-24 02:49:00,1.11221,1.11221,1.11214,1.11214,15900000.0
2006-08-24 02:50:00,1.1121,1.11214,1.11207,1.1121,152899998.0
2006-08-24 02:51:00,1.11195,1.11205,1.11195,1.11195,46400001.0
2006-08-24 02:52:00,1.112,1.112,1.11195,1.11195,57700001.0
2006-08-24 02:53:00,1.1119,1.11205,1.1119,1.11203,79900000.0
2006-08-24 02:54:00,1.11193,1.11193,1.11187,1.11187,37400000.0
2006-08-24 02:55:00,1.11193,1.11193,1.1119,1.1119,40899998.0
2006-08-24 02:56:00,1.1119,1.11205,1.1119,1.11195,48400000.0
2006-08-24 02:57:00,1.112,1.112,1.11195,1.11195,7200000.0
2006-08-24 02:58:00,1.112,1.112,1.11195,1.11195,26300000.0
2006-08-24 02:59:00,1.11207,1.11212,1.11196,1.11196,131700004.0
2006-08-24 03:00:00,1.112,1.11205,1.1119,1.11205,25300000.0
2006-08-24 03:01:00,1.112,1.112,1.112,1.112,39000001.0
2006-08-24 03:02:00,1.11206,1.11221,1.11199,1.11221,106300000.0
2006-08-24 03:03:00,1.11221,1.11221,1.11206,1.11211,128200000.0
2006-08-24 03:04:00,1.11215,1.11215,1.11203,1.11203,107400001.0
2006-08-24 03:05:00,1.11211,1.1124,1.11211,1.11233,91100000.0
2006-08-24 03:06:00,1.11235,1.1124,1.11235,1.1124,39599999.0
2006-08-24 03:07:00,1.11238,1.11238,1.11238,1.11238,15100000.0
2006-08-24 03:08:00,1.11243,1.11253,1.11243,1.11251,56200000.0
2006-08-24 03:09:00,1.11258,1.11264,1.11255,1.11261,133800002.0
2006-08-24 03:10:00,1.11258,1.11258,1.11258,1.11258,29600000.0
2006-08-24 03:11:00,1.11265,1.11265,1.11255,1.11255,40399999.0
2006-08-24 03:12:00,1.11257,1.11259,1.11255,1.11255,47900000.0
2006-08-24 03:13:00,1.11242,1.11257,1.11242,1.11257,59100002.0
2006-08-24 03:14:00,1.11253,1.11269,1.11251,1.11262,140299997.0
2006-08-24 03:15:00,1.11261,1.11263,1.11254,1.11254,11900000.0
2006-08-24 03:16:00,1.1126,1.11268,1.1126,1.11268,15300000.0
2006-08-24 03:17:00,1.11262,1.11265,1.11255,1.11255,64499998.0
2006-08-24 03:18:00,1.11265,1.11265,1.11252,1.11263,135699999.0
2006-08-24 03:19:00,1.11255,1.1126,1.11255,1.1126,31100000.0
2006-08-24 03:20:00,1.11265,1.11265,1.1126,1.1126,38899998.0
2006-08-24 03:21:00,1.11261,1.11261,1.11251,1.11258,79000003.0
2006-08-24 03:22:00,1.11248,1.11248,1.11237,1.11242,69900000.0
2006-08-24 03:23:00,1.11233,1.11247,1.11233,1.1124,21900000.0
2006-08-24 03:24:00,1.11237,1.1124,1.11237,1.1124,42300000.0
2006-08-24 03:25:00,1.1124,1.11245,1.11235,1.11243,43800002.0
2006-08-24 03:26:00,1.11245,1.11253,1.1124,1.1125,123500000.0
2006-08-24 03:27:00,1.11257,1.11258,1.11244,1.1125,108800000.0
2006-08-24 03:28:00,1.1125,1.1125,1.1125,1.1125,35100000.0
2006-08-24 03:29:00,1.11246,1.11246,1.11232,1.11233,125100000.0
2006-08-24 03:30:00,1.11242,1.11258,1.11242,1.11245,113200002.0
2006-08-24 03:31:00,1.11244,1.11244,1.11235,1.11242,40899999.0
2006-08-24 03:32:00,1.1124,1.1124,1.1124,1.1124,29599999.0
2006-08-24 03:33:00,1.1123,1.11242,1.1123,1.11242,66499999.0
2006-08-24 03:34:00,1.11238,1.11245,1.11238,1.11245,20200000.0
2006-08-24 03:35:00,1.11235,1.1124,1.11235,1.1124,84499998.0
2006-08-24 03:36:00,1.11233,1.11251,1.11233,1.11251,36599999.0
2006-08-24 03:37:00,1.11242,1.1125,1.11242,1.1125,135499995.0
2006-08-24 03:38:00,1.11245,1.11255,1.11245,1.11255,36900000.0
2006-08-24 03:39:00,1.1125,1.11255,1.11248,1.1125,43600000.0
2006-08-24 03:40:00,1.11245,1.11262,1.11245,1.11253,60100002.0
2006-08-24 03:41:00,1.11248,1.1125,1.11242,1.11248,88600002.0
2006-08-24 03:42:00,1.11238,1.11246,1.11238,1.11242,42900001.0
2006-08-24 03:43:00,1.11243,1.11252,1.11229,1.1124,165100003.0
2006-08-24 03:44:00,1.1125,1.1125,1.11242,1.11242,13100000.0
2006-08-24 03:45:00,1.11247,1.11255,1.11245,1.11245,69500000.0
2006-08-24 03:46:00,1.1125,1.11253,1.1125,1.11253,49000000.0
2006-08-24 03:47:00,1.11253,1.11253,1.11245,1.1125,124299999.0
2006-08-24 03:48:00,1.11245,1.11252,1.11245,1.11245,76100001.0
2006-08-24 03:49:00,1.1125,1.11253,1.11245,1.11245,130800005.0
2006-08-24 03:50:00,1.11245,1.11255,1.11245,1.11255,13500000.0
2006-08-24 03:51:00,1.1125,1.1125,1.1125,1.1125,3200000.0
2006-08-24 03:52:00,1.11245,1.11245,1.11245,1.11245,27900000.0
2006-08-24 03:53:00,1.11255,1.11255,1.11245,1.11255,112700001.0
2006-08-24 03:54:00,1.1125,1.1125,1.11245,1.1125,89699998.0
2006-08-24 03:55:00,1.1125,1.1125,1.1125,1.1125,43799999.0
2006-08-24 03:56:00,1.11243,1.11259,1.11243,1.11252,54200001.0
2006-08-24 03:57:00,1.1126,1.1126,1.11251,1.11258,61700000.0
2006-08-24 03:58:00,1.1125,1.11265,1.1125,1.11265,54900003.0
2006-08-24 03:59:00,1.11265,1.11265,1.11265,1.11265,7800000.0
2006-08-24 04:00:00,1.11258,1.11267,1.11258,1.11267,29399999.0
2006-08-24 04:01:00,1.11265,1.11265,1.11252,1.11252,66200000.0
2006-08-24 04:02:00,1.11262,1.11262,1.11258,1.11258,18200000.0
2006-08-24 04:03:00,1.11257,1.11263,1.11257,1.11263,18500000.0
2006-08-24 04:04:00,1.11282,1.11287,1.11271,1.11276,100299999.0
2006-08-24 04:05:00,1.1129,1.11306,1.1129,1.11302,41200000.0
2006-08-24 04:06:00,1.11302,1.11302,1.11292,1.113,42300000.0
2006-08-24 04:07:00,1.11293,1.11293,1.11275,1.11284,5100000.0
2006-08-24 04:08:00,1.11279,1.11286,1.11279,1.11286,55199999.0
2006-08-24 04:09:00,1.11292,1.11295,1.1129,1.11293,54100002.0
2006-08-24 04:10:00,1.11292,1.11297,1.11286,1.11292,177599999.0
2006-08-24 04:11:00,1.11281,1.11284,1.11281,1.11284,1700000.0
2006-08-24 04:12:00,1.11281,1.11287,1.11278,1.11282,97999999.0
2006-08-24 04:13:00,1.11285,1.11285,1.1128,1.1128,24900000.0
2006-08-24 04:14:00,1.11295,1.11295,1.11269,1.11269,97300000.0
2006-08-24 04:15:00,1.11265,1.11265,1.11265,1.11265,30400000.0
2006-08-24 04:16:00,1.11265,1.1127,1.11265,1.1127,46700000.0
2006-08-24 04:17:00,1.11254,1.11254,1.11246,1.11246,62700001.0
2006-08-24 04:18:00,1.11238,1.11255,1.11236,1.11255,71199999.0
2006-08-24 04:19:00,1.11255,1.11265,1.1124,1.1124,38699999.0
2006-08-24 04:20:00,1.11268,1.11268,1.11258,1.11261,114600002.0
2006-08-24 04:21:00,1.11254,1.11256,1.11243,1.11256,115300002.0
2006-08-24 04:22:00,1.11255,1.11265,1.11252,1.11262,142100000.0
2006-08-24 04:23:00,1.11257,1.11257,1.11246,1.11246,44099999.0
2006-08-24 04:24:00,1.11245,1.11255,1.11245,1.11245,44000000.0
2006-08-24 04:25:00,1.1125,1.1125,1.1125,1.1125,77200001.0
2006-08-24 04:26:00,1.11247,1.11261,1.11247,1.11248,74300000.0
2006-08-24 04:27:00,1.11258,1.1127,1.11258,1.1127,24699999.0
2006-08-24 04:28:00,1.11258,1.11274,1.11258,1.11265,102900000.0
2006-08-24 04:29:00,1.11268,1.11275,1.11261,1.11267,45900000.0
2006-08-24 04:30:00,1.11263,1.11268,1.11261,1.11268,49600002.0
2006-08-24 04:31:00,1.11263,1.11263,1.11249,1.11251,23100000.0
2006-08-24 04:32:00,1.11242,1.11255,1.11242,1.11251,73400001.0
2006-08-24 04:33:00,1.11245,1.1125,1.1124,1.11245,115600002.0
2006-08-24 04:34:00,1.1125,1.11255,1.11245,1.1125,74500000.0
2006-08-24 04:35:00,1.11252,1.11252,1.1125,1.1125,24700000.0
2006-08-24 04:36:00,1.11247,1.11255,1.11247,1.11255,46600000.0
2006-08-24 04:37:00,1.11252,1.11258,1.11247,1.11247,75700000.0
2006-08-24 04:38:00,1.1125,1.11255,1.11247,1.1125,141100001.0
2006-08-24 04:39:00,1.11248,1.1125,1.11248,1.1125,43000000.0
2006-08-24 04:40:00,1.11248,1.1125,1.11245,1.11245,67600001.0
2006-08-24 04:41:00,1.11253,1.11256,1.11247,1.11247,73299999.0
2006-08-24 04:42:00,1.11247,1.11247,1.11243,1.11243,42700000.0
2006-08-24 04:43:00,1.11238,1.11245,1.1123,1.1124,66100001.0
2006-08-24 04:44:00,1.1124,1.1124,1.1124,1.1124,23900000.0
2006-08-24 04:45:00,1.11244,1.11244,1.11241,1.11241,23000000.0
2006-08-24 04:46:00,1.1125,1.11252,1.11245,1.1125,177800000.0
2006-08-24 04:47:00,1.11245,1.11255,1.11245,1.11247,120199998.0
2006-08-24 04:48:00,1.1125,1.1125,1.11245,1.11245,16000000.0
2006-08-24 04:49:00,1.1125,1.1125,1.11242,1.11245,207399999.0
2006-08-24 04:50:00,1.11245,1.11255,1.11245,1.11245,71700000.0
2006-08-24 04:51:00,1.11255,1.11255,1.11245,1.1125,141599999.0
2006-08-24 04:52:00,1.1125,1.1125,1.1124,1.11247,71800002.0
2006-08-24 04:53:00,1.11247,1.11255,1.11245,1.1125,36300000.0
2006-08-24 04:54:00,1.1125,1.11252,1.11245,1.1125,128600000.0
2006-08-24 04:55:00,1.11245,1.11255,1.11245,1.11252,195600004.0
2006-08-24 04:56:00,1.11245,1.11255,1.11242,1.1125,92899999.0
2006-08-24 04:57:00,1.11255,1.11255,1.11245,1.1125,40100000.0
2006-08-24 04:58:00,1.1125,1.1125,1.1125,1.1125,8000000.0
2006-08-24 04:59:00,1.11247,1.1125,1.11242,1.11247,216000000.0
2006-08-24 05:00:00,1.1125,1.1125,1.1124,1.1124,31300000.0
2006-08-24 05:01:00,1.1125,1.1125,1.11245,1.1125,165500003.0
2006-08-24 05:02:00,1.1125,1.11258,1.11242,1.1125,99500000.0
2006-08-24 05:03:00,1.11252,1.11255,1.11252,1.11255,23100000.0
2006-08-24 05:04:00,1.11245,1.11255,1.11245,1.1125,81199999.0
2006-08-24 05:05:00,1.1125,1.1125,1.1125,1.1125,40700001.0
2006-08-24 05:06:00,1.1125,1.1125,1.1125,1.1125,12000000.0
2006-08-24 05:07:00,1.11258,1.11258,1.11242,1.1125,119400000.0
2006-08-24 05:08:00,1.1125,1.1125,1.1125,1.1125,800000.0
2006-08-24 05:09:00,1.11247,1.11247,1.11233,1.11233,126099998.0
2006-08-24 05:10:00,1.11235,1.1124,1.11233,1.11238,181000004.0
2006-08-24 05:11:00,1.11242,1.11242,1.11235,1.11235,43700000.0
2006-08-24 05:12:00,1.11245,1.11245,1.1124,1.11242,99799998.0
2006-08-24 05:13:00,1.11232,1.11242,1.11232,1.11238,100500000.0
2006-08-24 05:14:00,1.11242,1.11242,1.11235,1.1124,28100000.0
2006-08-24 05:15:00,1.11235,1.1124,1.11233,1.11233,93000001.0
2006-08-24 05:16:00,1.11245,1.11248,1.11235,1.11235,58700000.0
2006-08-24 05:17:00,1.1124,1.11242,1.11235,1.11235,120300000.0
2006-08-24 05:18:00,1.11238,1.11245,1.11238,1.1124,161200000.0
2006-08-24 05:19:00,1.11247,1.11247,1.11231,1.11236,109999999.0
2006-08-24 05:20:00,1.11246,1.11246,1.11227,1.11231,60000002.0
2006-08-24 05:21:00,1.11233,1.11237,1.11233,1.11237,24199999.0
2006-08-24 05:22:00,1.1124,1.1124,1.11235,1.1124,46300000.0
2006-08-24 05:23:00,1.11242,1.11252,1.1124,1.1124,49300000.0
2006-08-24 05:24:00,1.11245,1.11245,1.11245,1.11245,4800000.0
2006-08-24 05:25:00,1.1124,1.1124,1.1124,1.1124,27799999.0
2006-08-24 05:26:00,1.11243,1.11252,1.11243,1.11243,34300001.0
2006-08-24 05:27:00,1.11241,1.11244,1.11241,1.11244,32800000.0
2006-08-24 05:28:00,1.11234,1.11248,1.11234,1.11236,98100000.0
2006-08-24 05:29:00,1.1124,1.1124,1.11235,1.1124,103900000.0
2006-08-24 05:30:00,1.11232,1.1124,1.11232,1.11235,89699999.0
2006-08-24 05:31:00,1.1124,1.11245,1.11232,1.1124,111700001.0
2006-08-24 05:32:00,1.11245,1.11245,1.11245,1.11245,43200000.0
2006-08-24 05:33:00,1.1124,1.1124,1.1124,1.1124,15800000.0
2006-08-24 05:34:00,1.11235,1.1124,1.11233,1.11233,43100000.0
2006-08-24 05:35:00,1.1124,1.1124,1.11238,1.11238,8900000.0
2006-08-24 05:36:00,1.1124,1.11245,1.1124,1.11245,51599999.0
2006-08-24 05:37:00,1.11235,1.1124,1.11235,1.1124,29800000.0
2006-08-24 05:38:00,1.1124,1.11245,1.1123,1.1123,78999998.0
2006-08-24 05:39:00,1.1124,1.11245,1.11235,1.11245,163299999.0
2006-08-24 05:40:00,1.11238,1.11245,1.11235,1.1124,110700002.0
2006-08-24 05:41:00,1.11243,1.11245,1.1124,1.11245,68600001.0
2006-08-24 05:42:00,1.11245,1.11245,1.1124,1.1124,52000001.0
2006-08-24 05:43:00,1.11232,1.11248,1.11232,1.11248,43500000.0
2006-08-24 05:44:00,1.11235,1.11245,1.11235,1.11238,58399999.0
2006-08-24 05:45:00,1.1123,1.11245,1.1123,1.11235,94900000.0
2006-08-24 05:46:00,1.1124,1.11245,1.1124,1.11245,69900000.0
2006-08-24 05:47:00,1.11238,1.11238,1.11227,1.11232,57600000.0
2006-08-24 05:48:00,1.11225,1.1123,1.11225,1.1123,30300000.0
2006-08-24 05:49:00,1.1123,1.11233,1.1123,1.11233,52800001.0
2006-08-24 05:50:00,1.11225,1.11233,1.11225,1.1123,41800000.0
2006-08-24 05:51:00,1.1122,1.11235,1.1122,1.11225,98100000.0
2006-08-24 05:52:00,1.11235,1.11235,1.11222,1.11222,135400000.0
2006-08-24 05:53:00,1.11228,1.11235,1.1122,1.11235,142900002.0
2006-08-24 05:54:00,1.11235,1.11235,1.1123,1.1123,24300001.0
2006-08-24 05:55:00,1.1123,1.11232,1.11225,1.11232,119200000.0
2006-08-24 05:56:00,1.11227,1.1123,1.11227,1.1123,36000000.0
2006-08-24 05:57:00,1.11225,1.1123,1.11225,1.1123,88000000.0
2006-08-24 05:58:00,1.1123,1.11235,1.11225,1.11225,123000001.0
2006-08-24 05:59:00,1.11225,1.11225,1.11225,1.11225,28000000.0
2006-08-24 06:00:00,1.11228,1.11228,1.11225,1.11228,20700000.0
2006-08-24 06:01:00,1.1123,1.11235,1.1122,1.1123,32400000.0
2006-08-24 06:02:00,1.11224,1.11226,1.11204,1.11208,59800000.0
2006-08-24 06:03:00,1.11205,1.11213,1.11205,1.1121,111900002.0
2006-08-24 06:04:00,1.11207,1.1121,1.11205,1.11205,132100003.0
2006-08-24 06:05:00,1.11215,1.11215,1.11203,1.11205,38499999.0
2006-08-24 06:06:00,1.1121,1.1121,1.11205,1.11205,52300000.0
2006-08-24 06:07:00,1.11215,1.11215,1.11205,1.11207,55699999.0
2006-08-24 06:08:00,1.1121,1.11215,1.11208,1.11212,112300003.0
2006-08-24 06:09:00,1.1121,1.1121,1.11205,1.11205,21600000.0
2006-08-24 06:10:00,1.11218,1.11218,1.112,1.11213,83199999.0
2006-08-24 06:11:00,1.11205,1.11215,1.11205,1.11208,147000002.0
2006-08-24 06:12:00,1.11206,1.11215,1.11206,1.11209,75600001.0
2006-08-24 06:13:00,1.11219,1.11226,1.11219,1.11226,65600001.0
2006-08-24 06:14:00,1.1123,1.1123,1.11225,1.1123,48600001.0
2006-08-24 06:15:00,1.1123,1.11235,1.11223,1.11235,135199997.0
2006-08-24 06:16:00,1.1123,1.11235,1.11225,1.11233,136400001.0
2006-08-24 06:17:00,1.1123,1.11235,1.11225,1.1123,129900002.0
2006-08-24 06:18:00,1.11232,1.11238,1.11225,1.1123,127199998.0
2006-08-24 06:19:00,1.11235,1.11235,1.11227,1.1123,39700001.0
2006-08-24 06:20:00,1.11227,1.1123,1.11227,1.1123,64500000.0
2006-08-24 06:21:00,1.11225,1.1123,1.1122,1.1123,75600001.0
2006-08-24 06:22:00,1.11233,1.11233,1.11227,1.11233,88200000.0
2006-08-24 06:23:00,1.11232,1.1125,1.11232,1.11244,84500001.0
2006-08-24 06:24:00,1.11242,1.11248,1.1124,1.11248,62200000.0
2006-08-24 06:25:00,1.11245,1.11245,1.1123,1.1123,42000001.0
2006-08-24 06:26:00,1.11248,1.11258,1.11245,1.11245,76299999.0
2006-08-24 06:27:00,1.1125,1.1125,1.11245,1.11248,91300000.0
2006-08-24 06:28:00,1.11245,1.11255,1.1124,1.1124,41400000.0
2006-08-24 06:29:00,1.11246,1.11258,1.11246,1.11258,149000001.0
2006-08-24 06:30:00,1.11262,1.11262,1.11262,1.11262,5600000.0
2006-08-24 06:31:00,1.11257,1.11257,1.11245,1.11245,92800000.0
2006-08-24 06:32:00,1.1125,1.1125,1.1125,1.1125,49700001.0
2006-08-24 06:33:00,1.1125,1.1125,1.1124,1.1124,37800000.0
2006-08-24 06:34:00,1.11248,1.1125,1.11247,1.1125,53400000.0
2006-08-24 06:35:00,1.11245,1.11255,1.11245,1.11245,139400000.0
2006-08-24 06:36:00,1.11242,1.11242,1.11242,1.11242,28500000.0
2006-08-24 06:37:00,1.1125,1.11252,1.11245,1.1125,69500000.0
2006-08-24 06:38:00,1.1126,1.11264,1.11252,1.11252,22500000.0
2006-08-24 06:39:00,1.11247,1.1125,1.11245,1.1125,115999996.0
2006-08-24 06:40:00,1.11255,1.11255,1.11245,1.11253,102300000.0
2006-08-24 06:41:00,1.1125,1.11253,1.11242,1.1125,61799999.0
2006-08-24 06:42:00,1.1125,1.11255,1.11242,1.1125,44399999.0
2006-08-24 06:43:00,1.11245,1.1125,1.11245,1.1125,118800001.0
2006-08-24 06:44:00,1.11242,1.11253,1.11242,1.11245,70300000.0
2006-08-24 06:45:00,1.1125,1.11255,1.11245,1.11245,58300001.0
2006-08-24 06:46:00,1.11255,1.11255,1.11245,1.11245,42499999.0
2006-08-24 06:47:00,1.11245,1.11255,1.11245,1.1125,93100000.0
2006-08-24 06:48:00,1.1125,1.11253,1.11245,1.11253,106900000.0
2006-08-24 06:49:00,1.11245,1.11245,1.11245,1.11245,900000.0
2006-08-24 06:50:00,1.11247,1.11247,1.11233,1.11233,63000000.0
2006-08-24 06:51:00,1.11228,1.1123,1.112,1.1123,28800000.0
2006-08-24 06:52:00,1.11227,1.11227,1.11213,1.11216,180999999.0
2006-08-24 06:53:00,1.11222,1.11226,1.11219,1.11226,60100000.0
2006-08-24 06:54:00,1.1123,1.1123,1.1123,1.1123,21400001.0
2006-08-24 06:55:00,1.11235,1.11235,1.1123,1.1123,62999999.0
2006-08-24 06:56:00,1.1123,1.11235,1.1123,1.1123,82100000.0
2006-08-24 06:57:00,1.1123,1.1123,1.11225,1.11225,19100000.0
2006-08-24 06:58:00,1.1123,1.1123,1.1123,1.1123,7400000.0
2006-08-24 06:59:00,1.1122,1.11235,1.1122,1.1123,130900001.0
2006-08-24 07:00:00,1.11228,1.11238,1.11228,1.11233,86000002.0
2006-08-24 07:01:00,1.11245,1.11245,1.11235,1.11235,124600002.0
2006-08-24 07:02:00,1.1124,1.1124,1.11233,1.11233,27099999.0
2006-08-24 07:03:00,1.11245,1.11245,1.11235,1.1124,92500000.0
2006-08-24 07:04:00,1.11235,1.1124,1.1123,1.1124,128699998.0
2006-08-24 07:05:00,1.11233,1.1124,1.11233,1.1124,50199999.0
2006-08-24 07:06:00,1.11245,1.11245,1.11235,1.1124,84700000.0
2006-08-24 07:07:00,1.1124,1.11242,1.11235,1.11235,74700000.0
2006-08-24 07:08:00,1.11235,1.11235,1.11235,1.11235,23800001.0
2006-08-24 07:09:00,1.11235,1.11245,1.11235,1.11235,155000000.0
2006-08-24 07:10:00,1.1124,1.11242,1.1124,1.11242,16700000.0
2006-08-24 07:11:00,1.1124,1.1124,1.1124,1.1124,43000000.0
2006-08-24 07:12:00,1.11237,1.11251,1.11237,1.11245,130700002.0
2006-08-24 07:13:00,1.11247,1.11247,1.11233,1.11233,37700000.0
2006-08-24 07:14:00,1.11223,1.11223,1.11212,1.11212,56500000.0
2006-08-24 07:15:00,1.11207,1.11213,1.11207,1.1121,80199999.0
2006-08-24 07:16:00,1.11208,1.11226,1.11196,1.11208,141899998.0
2006-08-24 07:17:00,1.11204,1.11204,1.11203,1.11203,39199999.0
2006-08-24 07:18:00,1.11195,1.11207,1.11195,1.11207,78499999.0
2006-08-24 07:19:00,1.11202,1.11207,1.112,1.11203,166100000.0
2006-08-24 07:20:00,1.11203,1.11213,1.11202,1.11208,90399999.0
2006-08-24 07:21:00,1.11207,1.11215,1.11205,1.1121,111399999.0
2006-08-24 07:22:00,1.11205,1.1121,1.11205,1.1121,90400000.0
2006-08-24 07:23:00,1.11206,1.11206,1.11201,1.11201,69600003.0
2006-08-24 07:24:00,1.11199,1.11199,1.11189,1.11189,10700000.0
2006-08-24 07:25:00,1.1119,1.11195,1.11185,1.11185,90600000.0
2006-08-24 07:26:00,1.11191,1.11196,1.11191,1.11192,38300000.0
2006-08-24 07:27:00,1.112,1.112,1.11198,1.11198,23300001.0
2006-08-24 07:28:00,1.11196,1.11208,1.11192,1.11192,91700000.0
2006-08-24 07:29:00,1.11186,1.11196,1.11186,1.11196,8800000.0
2006-08-24 07:30:00,1.11195,1.11195,1.11195,1.11195,3800000.0
2006-08-24 07:31:00,1.11198,1.11204,1.11189,1.11192,76500000.0
2006-08-24 07:32:00,1.11196,1.11213,1.11188,1.11188,165100003.0
2006-08-24 07:33:00,1.11195,1.11224,1.11195,1.11224,55700000.0
2006-08-24 07:34:00,1.11225,1.11235,1.11224,1.11235,122499999.0
2006-08-24 07:35:00,1.1123,1.1124,1.1123,1.11235,28900000.0
2006-08-24 07:36:00,1.11235,1.1124,1.11227,1.11233,69900001.0
2006-08-24 07:37:00,1.11235,1.11235,1.11235,1.11235,3200000.0
2006-08-24 07:38:00,1.1124,1.1124,1.1123,1.11235,26300000.0
2006-08-24 07:39:00,1.11217,1.11217,1.11187,1.11189,73600000.0
2006-08-24 07:40:00,1.11195,1.11219,1.11195,1.11212,60700001.0
2006-08-24 07:41:00,1.11211,1.11214,1.11211,1.11214,31399999.0
2006-08-24 07:42:00,1.11222,1.1123,1.1122,1.1123,94300000.0
2006-08-24 07:43:00,1.1123,1.1123,1.1122,1.1122,35200000.0
2006-08-24 07:44:00,1.11228,1.11233,1.11222,1.11233,166600001.0
2006-08-24 07:45:00,1.11217,1.11232,1.11217,1.1123,97800001.0
2006-08-24 07:46:00,1.11223,1.11225,1.11223,1.11225,7000000.0
2006-08-24 07:47:00,1.1122,1.11225,1.1122,1.11225,21499999.0
2006-08-24 07:48:00,1.11225,1.1123,1.11225,1.11225,48699998.0
2006-08-24 07:49:00,1.11225,1.11232,1.11223,1.11228,87899998.0
2006-08-24 07:50:00,1.11218,1.11218,1.11169,1.11169,79000000.0
2006-08-24 07:51:00,1.11175,1.1119,1.11175,1.11183,105400000.0
2006-08-24 07:52:00,1.1119,1.1119,1.11185,1.11185,28800000.0
2006-08-24 07:53:00,1.1118,1.1118,1.1116,1.1116,54999999.0
2006-08-24 07:54:00,1.1115,1.1116,1.11122,1.11122,102800003.0
2006-08-24 07:55:00,1.11112,1.11112,1.11042,1.11044,101199998.0
2006-08-24 07:56:00,1.11036,1.11059,1.11035,1.11035,86500000.0
2006-08-24 07:57:00,1.11015,1.11015,1.11003,1.11003,39800000.0
2006-08-24 07:58:00,1.10992,1.10998,1.10989,1.10998,83000000.0
2006-08-24 07:59:00,1.10991,1.10991,1.10968,1.10968,99800000.0
2006-08-24 08:00:00,1.10957,1.10969,1.10924,1.10925,113200000.0
2006-08-24 08:01:00,1.10915,1.10922,1.10913,1.10913,41400000.0
2006-08-24 08:02:00,1.10907,1.10918,1.10907,1.10917,47800000.0
2006-08-24 08:03:00,1.10922,1.10931,1.10919,1.10922,107400002.0
2006-08-24 08:04:00,1.10916,1.1094,1.10911,1.1094,98699999.0
2006-08-24 08:05:00,1.10946,1.10952,1.10927,1.10945,114899998.0
2006-08-24 08:06:00,1.10965,1.10986,1.10965,1.10985,86900001.0
2006-08-24 08:07:00,1.1098,1.10983,1.10975,1.1098,52700000.0
2006-08-24 08:08:00,1.10991,1.11007,1.10991,1.10997,91400001.0
2006-08-24 08:09:00,1.10995,1.10995,1.10983,1.10983,78099999.0
2006-08-24 08:10:00,1.1099,1.10995,1.1098,1.10995,150600000.0
2006-08-24 08:11:00,1.10996,1.10998,1.10991,1.10998,97100000.0
2006-08-24 08:12:00,1.10985,1.10999,1.10985,1.10987,53600000.0
2006-08-24 08:13:00,1.11,1.11028,1.11,1.11021,50800000.0
2006-08-24 08:14:00,1.11026,1.11043,1.11026,1.11038,38399999.0
2006-08-24 08:15:00,1.11045,1.1106,1.1104,1.1104,133799998.0
2006-08-24 08:16:00,1.11042,1.11047,1.11037,1.11037,134599999.0
2006-08-24 08:17:00,1.1104,1.1104,1.11035,1.11037,61500000.0
2006-08-24 08:18:00,1.11042,1.11062,1.11042,1.1105,103899998.0
2006-08-24 08:19:00,1.11057,1.11063,1.11055,1.11063,19500000.0
2006-08-24 08:20:00,1.11059,1.11059,1.11052,1.11052,99500001.0
2006-08-24 08:21:00,1.11051,1.11059,1.11035,1.1105,121700001.0
2006-08-24 08:22:00,1.1105,1.11052,1.11048,1.1105,58300000.0
2006-08-24 08:23:00,1.1105,1.11055,1.11045,1.1105,53800000.0
2006-08-24 08:24:00,1.11046,1.11046,1.11033,1.11033,67400001.0
2006-08-24 08:25:00,1.1103,1.1103,1.11023,1.1103,127999999.0
2006-08-24 08:26:00,1.11035,1.11035,1.11035,1.11035,7200000.0
2006-08-24 08:27:00,1.1102,1.11035,1.1102,1.11032,45600001.0
2006-08-24 08:28:00,1.11032,1.11043,1.11023,1.11023,116900000.0
2006-08-24 08:29:00,1.1103,1.1103,1.1102,1.1102,65500002.0
2006-08-24 08:30:00,1.11023,1.11033,1.11023,1.1103,79599998.0
2006-08-24 08:31:00,1.11034,1.11039,1.11032,1.11039,80700001.0
2006-08-24 08:32:00,1.11047,1.11051,1.11038,1.11049,104599999.0
2006-08-24 08:33:00,1.11045,1.11059,1.11045,1.11055,155999998.0
2006-08-24 08:34:00,1.11051,1.11062,1.1105,1.11062,51800000.0
2006-08-24 08:35:00,1.11071,1.11081,1.11065,1.11081,108000000.0
2006-08-24 08:36:00,1.1109,1.1109,1.11088,1.11088,18300000.0
2006-08-24 08:37:00,1.111,1.111,1.111,1.111,42199999.0
2006-08-24 08:38:00,1.11098,1.11104,1.11094,1.11104,82399999.0
2006-08-24 08:39:00,1.11105,1.11115,1.11105,1.1111,60199999.0
2006-08-24 08:40:00,1.11103,1.11104,1.11103,1.11104,35500001.0
2006-08-24 08:41:00,1.111,1.11105,1.1109,1.1109,114600000.0
2006-08-24 08:42:00,1.11089,1.11089,1.11073,1.11073,74299997.0
2006-08-24 08:43:00,1.11077,1.11077,1.11041,1.11041,89400001.0
2006-08-24 08:44:00,1.11048,1.11058,1.11048,1.11049,95100000.0
2006-08-24 08:45:00,1.11052,1.11058,1.11052,1.11052,144200003.0
2006-08-24 08:46:00,1.1105,1.11052,1.1105,1.11052,41499998.0
2006-08-24 08:47:00,1.11055,1.11066,1.11054,1.11058,39800000.0
2006-08-24 08:48:00,1.11068,1.11068,1.11067,1.11067,35200000.0
2006-08-24 08:49:00,1.1108,1.11085,1.1108,1.11085,27500000.0
2006-08-24 08:50:00,1.11077,1.11087,1.11077,1.11087,162200003.0
2006-08-24 08:51:00,1.11083,1.11095,1.11079,1.11088,69800000.0
2006-08-24 08:52:00,1.11082,1.11091,1.11082,1.11091,94400002.0
2006-08-24 08:53:00,1.11086,1.11089,1.11079,1.11086,94300000.0
2006-08-24 08:54:00,1.11086,1.11093,1.11084,1.11088,117400001.0
2006-08-24 08:55:00,1.11078,1.11078,1.11061,1.11068,101400001.0
2006-08-24 08:56:00,1.11062,1.11072,1.11061,1.11072,156900003.0
2006-08-24 08:57:00,1.11067,1.11069,1.11054,1.11054,76200001.0
2006-08-24 08:58:00,1.11062,1.11073,1.11059,1.11068,79699998.0
2006-08-24 08:59:00,1.11069,1.11074,1.11062,1.11062,141199997.0
2006-08-24 09:00:00,1.11067,1.11071,1.11063,1.11063,55100000.0
2006-08-24 09:01:00,1.11071,1.11071,1.11057,1.11062,55000001.0
2006-08-24 09:02:00,1.1107,1.11075,1.11062,1.11062,75200000.0
2006-08-24 09:03:00,1.1107,1.11075,1.11065,1.1107,79200002.0
2006-08-24 09:04:00,1.11068,1.11068,1.1106,1.1106,93800001.0
2006-08-24 09:05:00,1.11074,1.11081,1.11074,1.1108,81200001.0
2006-08-24 09:06:00,1.11083,1.11092,1.11083,1.11087,121899997.0
2006-08-24 09:07:00,1.11093,1.11093,1.11081,1.11093,38500001.0
2006-08-24 09:08:00,1.1109,1.11095,1.11088,1.11095,155200002.0
2006-08-24 09:09:00,1.11089,1.11107,1.11089,1.11104,131000006.0
2006-08-24 09:10:00,1.111,1.111,1.11097,1.11097,74900002.0
2006-08-24 09:11:00,1.111,1.11103,1.11092,1.111,100400000.0
2006-08-24 09:12:00,1.11099,1.11099,1.11099,1.11099,7200000.0
2006-08-24 09:13:00,1.1109,1.11101,1.11088,1.11088,99800001.0
2006-08-24 09:14:00,1.11095,1.11095,1.1109,1.1109,45400000.0
2006-08-24 09:15:00,1.11095,1.11098,1.1109,1.1109,41600000.0
2006-08-24 09:16:00,1.11086,1.11099,1.11086,1.11091,116800000.0
2006-08-24 09:17:00,1.11089,1.11097,1.11086,1.11086,67099999.0
2006-08-24 09:18:00,1.11083,1.11085,1.11083,1.11085,11200000.0
2006-08-24 09:19:00,1.1109,1.11101,1.1109,1.11093,112600000.0
2006-08-24 09:20:00,1.11098,1.11098,1.11085,1.11091,52000000.0
2006-08-24 09:21:00,1.11085,1.11085,1.11085,1.11085,39500000.0
2006-08-24 09:22:00,1.1109,1.1109,1.11088,1.11088,42300001.0
2006-08-24 09:23:00,1.11081,1.11084,1.11081,1.11084,5600000.0
2006-08-24 09:24:00,1.11085,1.11085,1.11075,1.11075,84700000.0
2006-08-24 09:25:00,1.1108,1.11085,1.11075,1.1108,91999999.0
2006-08-24 09:26:00,1.1108,1.1108,1.1108,1.1108,21900000.0
2006-08-24 09:27:00,1.11079,1.11082,1.11075,1.11075,26300000.0
2006-08-24 09:28:00,1.11078,1.11078,1.11072,1.11078,4000000.0
2006-08-24 09:29:00,1.11078,1.11085,1.11078,1.11085,26100000.0
2006-08-24 09:30:00,1.1108,1.1108,1.11078,1.11078,26700001.0
2006-08-24 09:31:00,1.11077,1.11077,1.11065,1.11065,82700002.0
2006-08-24 09:32:00,1.11065,1.1107,1.11065,1.1107,59799998.0
2006-08-24 09:33:00,1.11077,1.11095,1.11077,1.11082,85399998.0
2006-08-24 09:34:00,1.11084,1.1109,1.11083,1.11083,47600000.0
2006-08-24 09:35:00,1.1109,1.1109,1.11085,1.11088,12500000.0
2006-08-24 09:36:00,1.1108,1.1108,1.11077,1.11077,26300000.0
2006-08-24 09:37:00,1.11081,1.11088,1.11076,1.11076,86200001.0
2006-08-24 09:38:00,1.11077,1.1108,1.11069,1.11079,114200000.0
2006-08-24 09:39:00,1.11075,1.11091,1.11071,1.11081,151599999.0
2006-08-24 09:40:00,1.11078,1.11084,1.11078,1.11078,122299997.0
2006-08-24 09:41:00,1.1108,1.1109,1.1108,1.1109,90499999.0
2006-08-24 09:42:00,1.11103,1.11103,1.11093,1.11097,63399999.0
2006-08-24 09:43:00,1.11087,1.1109,1.11082,1.11082,37600001.0
2006-08-24 09:44:00,1.11074,1.11081,1.11073,1.11073,64700002.0
2006-08-24 09:45:00,1.11061,1.11064,1.11061,1.11064,4000000.0
2006-08-24 09:46:00,1.11072,1.11073,1.11072,1.11073,10400000.0
2006-08-24 09:47:00,1.1107,1.11092,1.1107,1.11084,98600001.0
2006-08-24 09:48:00,1.11084,1.11084,1.11084,1.11084,11000000.0
2006-08-24 09:49:00,1.11094,1.11132,1.11094,1.11118,52800000.0
2006-08-24 09:50:00,1.11108,1.11108,1.11107,1.11107,43200000.0
2006-08-24 09:51:00,1.11103,1.11107,1.111,1.11107,48800000.0
2006-08-24 09:52:00,1.11092,1.11102,1.11092,1.11097,103600000.0
2006-08-24 09:53:00,1.111,1.111,1.1109,1.111,61600000.0
2006-08-24 09:54:00,1.11095,1.11095,1.11085,1.1109,103300000.0
2006-08-24 09:55:00,1.11098,1.11098,1.11082,1.11088,75700000.0
2006-08-24 09:56:00,1.11082,1.11088,1.11082,1.11088,47300001.0
2006-08-24 09:57:00,1.11093,1.111,1.1108,1.111,85299998.0
2006-08-24 09:58:00,1.11103,1.11103,1.11083,1.1109,28200000.0
2006-08-24 09:59:00,1.11083,1.11083,1.11068,1.1107,42400000.0
2006-08-24 10:00:00,1.11045,1.1109,1.11031,1.11048,64099999.0
2006-08-24 10:01:00,1.11017,1.11026,1.11015,1.11015,41000000.0
2006-08-24 10:02:00,1.11011,1.11015,1.10997,1.10999,141699999.0
2006-08-24 10:03:00,1.11003,1.1103,1.10997,1.1103,84699999.0
2006-08-24 10:04:00,1.11067,1.11081,1.11061,1.11061,129900002.0
2006-08-24 10:05:00,1.11052,1.11091,1.11052,1.11086,104300000.0
2006-08-24 10:06:00,1.11106,1.11138,1.11106,1.11138,76300000.0
2006-08-24 10:07:00,1.11128,1.1113,1.11123,1.11123,54399999.0
2006-08-24 10:08:00,1.11149,1.11163,1.11149,1.11163,4000000.0
2006-08-24 10:09:00,1.11191,1.11198,1.11174,1.11174,94000001.0
2006-08-24 10:10:00,1.11176,1.11182,1.11169,1.11169,151400002.0
2006-08-24 10:11:00,1.11165,1.11165,1.11147,1.11147,76199996.0
2006-08-24 10:12:00,1.11125,1.11125,1.1109,1.1109,58700001.0
2006-08-24 10:13:00,1.1108,1.11088,1.11052,1.11052,144299997.0
2006-08-24 10:14:00,1.11037,1.11037,1.11021,1.11024,60800000.0
2006-08-24 10:15:00,1.11023,1.11023,1.11002,1.11013,168499997.0
2006-08-24 10:16:00,1.1101,1.11019,1.10993,1.10993,49900000.0
2006-08-24 10:17:00,1.11003,1.11024,1.11002,1.11022,98800000.0
2006-08-24 10:18:00,1.1103,1.11036,1.11021,1.11026,53200001.0
2006-08-24 10:19:00,1.11029,1.11043,1.11029,1.11029,73500000.0
2006-08-24 10:20:00,1.11029,1.11037,1.11026,1.1103,65600000.0
2006-08-24 10:21:00,1.11015,1.11039,1.11007,1.11028,160299998.0
2006-08-24 10:22:00,1.11012,1.11014,1.11004,1.11004,49700000.0
2006-08-24 10:23:00,1.11001,1.11014,1.10998,1.11006,53300001.0
2006-08-24 10:24:00,1.10998,1.10999,1.10984,1.10992,90600001.0
2006-08-24 10:25:00,1.1099,1.10992,1.10963,1.10963,139599999.0
2006-08-24 10:26:00,1.10956,1.10956,1.1094,1.1094,27600000.0
2006-08-24 10:27:00,1.10946,1.10946,1.10946,1.10946,6300000.0
2006-08-24 10:28:00,1.10948,1.10964,1.10948,1.10963,120000000.0
2006-08-24 10:29:00,1.10963,1.10968,1.10956,1.10959,127200000.0
2006-08-24 10:30:00,1.10957,1.10962,1.10956,1.10961,75899999.0
2006-08-24 10:31:00,1.10972,1.10975,1.1097,1.1097,19200000.0
2006-08-24 10:32:00,1.1097,1.1097,1.10962,1.1097,15200000.0
2006-08-24 10:33:00,1.10972,1.10977,1.10972,1.10977,67499998.0
2006-08-24 10:34:00,1.10977,1.10983,1.10971,1.10972,100199998.0
2006-08-24 10:35:00,1.10962,1.10975,1.10962,1.1097,65800001.0
2006-08-24 10:36:00,1.10975,1.10975,1.10962,1.1097,219100000.0
2006-08-24 10:37:00,1.10969,1.10985,1.10969,1.10985,140099998.0
2006-08-24 10:38:00,1.10985,1.10985,1.10972,1.10972,153700001.0
2006-08-24 10:39:00,1.10978,1.10983,1.10974,1.10978,51800000.0
2006-08-24 10:40:00,1.10974,1.10982,1.10974,1.10974,63800000.0
2006-08-24 10:41:00,1.10976,1.11005,1.10976,1.10995,64800000.0
2006-08-24 10:42:00,1.10998,1.10998,1.10993,1.10998,16900000.0
2006-08-24 10:43:00,1.10996,1.11006,1.10989,1.11006,130700002.0
2006-08-24 10:44:00,1.11,1.11005,1.10995,1.11003,100000001.0
2006-08-24 10:45:00,1.11002,1.11002,1.1099,1.1099,117600000.0
2006-08-24 10:46:00,1.10989,1.11002,1.10987,1.10997,130999999.0
2006-08-24 10:47:00,1.10991,1.10991,1.10986,1.10986,51300002.0
2006-08-24 10:48:00,1.1098,1.10987,1.10975,1.1098,68900001.0
2006-08-24 10:49:00,1.10983,1.10985,1.1097,1.10985,107499998.0
2006-08-24 10:50:00,1.10983,1.10989,1.10971,1.10985,131600002.0
2006-08-24 10:51:00,1.10985,1.10998,1.10982,1.10998,102200000.0
2006-08-24 10:52:00,1.10993,1.10995,1.10987,1.10987,24500000.0
2006-08-24 10:53:00,1.10993,1.10993,1.10976,1.10976,103300003.0
2006-08-24 10:54:00,1.1098,1.10983,1.10971,1.10977,127100003.0
2006-08-24 10:55:00,1.10975,1.10985,1.10975,1.10975,108799999.0
2006-08-24 10:56:00,1.10965,1.10975,1.10965,1.1097,60300000.0
2006-08-24 10:57:00,1.10961,1.10967,1.10953,1.10953,112500001.0
2006-08-24 10:58:00,1.10962,1.10981,1.10961,1.10972,127799999.0
2006-08-24 10:59:00,1.10975,1.10975,1.10967,1.1097,89900001.0
2006-08-24 11:00:00,1.10961,1.1099,1.10961,1.10981,161099998.0
2006-08-24 11:01:00,1.10986,1.10996,1.10986,1.10992,113100004.0
2006-08-24 11:02:00,1.10991,1.10998,1.10988,1.10998,192300005.0
2006-08-24 11:03:00,1.11,1.11,1.10987,1.11,105500001.0
2006-08-24 11:04:00,1.10995,1.10995,1.10985,1.1099,29600000.0
2006-08-24 11:05:00,1.1099,1.10995,1.10985,1.10985,104200000.0
2006-08-24 11:06:00,1.10978,1.10978,1.10972,1.10978,106800000.0
2006-08-24 11:07:00,1.10982,1.10982,1.10962,1.10975,95899999.0
2006-08-24 11:08:00,1.10977,1.10978,1.10968,1.10977,77000000.0
2006-08-24 11:09:00,1.10973,1.10983,1.10973,1.1098,57899999.0
2006-08-24 11:10:00,1.10987,1.11004,1.10987,1.11001,68800000.0
2006-08-24 11:11:00,1.10999,1.11012,1.10992,1.11012,95300000.0
2006-08-24 11:12:00,1.1101,1.11017,1.11005,1.1101,163900000.0
2006-08-24 11:13:00,1.11012,1.11016,1.11007,1.11011,52800000.0
2006-08-24 11:14:00,1.11011,1.11026,1.11011,1.1102,168799997.0
2006-08-24 11:15:00,1.11023,1.1105,1.11023,1.11048,133999999.0
2006-08-24 11:16:00,1.1105,1.11055,1.11048,1.1105,129399998.0
2006-08-24 11:17:00,1.11045,1.11047,1.11041,1.11041,67199999.0
2006-08-24 11:18:00,1.11039,1.11047,1.11035,1.11035,49299999.0
2006-08-24 11:19:00,1.11042,1.11058,1.11042,1.11045,99900002.0
2006-08-24 11:20:00,1.1105,1.1105,1.11042,1.11042,131899999.0
2006-08-24 11:21:00,1.11048,1.1105,1.11044,1.11044,164900003.0
2006-08-24 11:22:00,1.1105,1.1105,1.1105,1.1105,4800000.0
2006-08-24 11:23:00,1.1105,1.1107,1.1105,1.11068,66200001.0
2006-08-24 11:24:00,1.11056,1.11067,1.11056,1.11067,61500000.0
2006-08-24 11:25:00,1.11078,1.11084,1.11069,1.11073,105500002.0
2006-08-24 11:26:00,1.1107,1.11075,1.1107,1.11075,125900000.0
2006-08-24 11:27:00,1.1107,1.11072,1.11063,1.1107,160800001.0
2006-08-24 11:28:00,1.11072,1.11076,1.11064,1.11069,130900000.0
2006-08-24 11:29:00,1.11057,1.11062,1.1105,1.11053,116100001.0
2006-08-24 11:30:00,1.11061,1.1107,1.11058,1.11069,66600000.0
2006-08-24 11:31:00,1.11069,1.11069,1.11055,1.11059,129200002.0
2006-08-24 11:32:00,1.1105,1.11063,1.11049,1.11059,145300000.0
2006-08-24 11:33:00,1.11062,1.11066,1.11055,1.11063,130600000.0
2006-08-24 11:34:00,1.11052,1.11052,1.11038,1.11038,166900001.0
2006-08-24 11:35:00,1.1104,1.11043,1.11033,1.11035,111400000.0
2006-08-24 11:36:00,1.11036,1.11048,1.11036,1.11036,119499999.0
2006-08-24 11:37:00,1.11038,1.11045,1.11037,1.11037,74099999.0
2006-08-24 11:38:00,1.11037,1.11045,1.11035,1.11045,69000000.0
2006-08-24 11:39:00,1.1104,1.11043,1.11035,1.11042,148900001.0
2006-08-24 11:40:00,1.1104,1.11045,1.11033,1.1104,139599999.0
2006-08-24 11:41:00,1.11041,1.11041,1.11018,1.11027,178299995.0
2006-08-24 11:42:00,1.11026,1.11026,1.11016,1.11016,165400001.0
2006-08-24 11:43:00,1.1102,1.1102,1.11011,1.11015,95700000.0
2006-08-24 11:44:00,1.10985,1.10996,1.10966,1.10966,57500000.0
2006-08-24 11:45:00,1.1097,1.10974,1.1097,1.10972,103400000.0
2006-08-24 11:46:00,1.10977,1.10977,1.10964,1.10974,142000002.0
2006-08-24 11:47:00,1.1097,1.1097,1.1097,1.1097,9100000.0
2006-08-24 11:48:00,1.10963,1.10965,1.10957,1.10957,26400000.0
2006-08-24 11:49:00,1.10962,1.10966,1.10947,1.10947,76800002.0
2006-08-24 11:50:00,1.10945,1.10945,1.10924,1.10938,202400000.0
2006-08-24 11:51:00,1.10933,1.10933,1.10908,1.10908,86500000.0
2006-08-24 11:52:00,1.10907,1.10916,1.10855,1.10855,80900002.0
2006-08-24 11:53:00,1.10847,1.10853,1.1082,1.1082,116900000.0
2006-08-24 11:54:00,1.10824,1.10825,1.1081,1.10811,82399997.0
2006-08-24 11:55:00,1.10803,1.10803,1.10738,1.10755,107600002.0
2006-08-24 11:56:00,1.10758,1.10801,1.10756,1.10801,127500000.0
2006-08-24 11:57:00,1.10802,1.1082,1.10802,1.10805,99600002.0
2006-08-24 11:58:00,1.10807,1.10822,1.10807,1.10815,89299997.0
2006-08-24 11:59:00,1.1082,1.10824,1.10812,1.10812,104800001.0
2006-08-24 12:00:00,1.10811,1.10811,1.10792,1.10792,23900000.0
2006-08-24 12:01:00,1.10787,1.10791,1.10778,1.10791,88699999.0
2006-08-24 12:02:00,1.1081,1.10817,1.10805,1.10805,39899999.0
2006-08-24 12:03:00,1.10809,1.10813,1.10803,1.10803,81000001.0
2006-08-24 12:04:00,1.10805,1.10805,1.10782,1.10784,96900002.0
2006-08-24 12:05:00,1.10785,1.10809,1.10785,1.10804,73100000.0
2006-08-24 12:06:00,1.108,1.10807,1.10788,1.10788,45400000.0
2006-08-24 12:07:00,1.10796,1.10807,1.10793,1.10795,83500001.0
2006-08-24 12:08:00,1.10789,1.10802,1.10781,1.10791,114299999.0
2006-08-24 12:09:00,1.10777,1.10777,1.10755,1.10755,144499999.0
2006-08-24 12:10:00,1.10746,1.10752,1.10742,1.10752,50500000.0
2006-08-24 12:11:00,1.10744,1.1076,1.10744,1.1076,120500000.0
2006-08-24 12:12:00,1.10754,1.1076,1.10743,1.10759,155199999.0
2006-08-24 12:13:00,1.10755,1.10765,1.10755,1.1076,82300000.0
2006-08-24 12:14:00,1.10757,1.10757,1.10739,1.10739,41100000.0
2006-08-24 12:15:00,1.10737,1.10749,1.10733,1.1074,45999999.0
2006-08-24 12:16:00,1.10735,1.10765,1.10735,1.10765,92300002.0
2006-08-24 12:17:00,1.10772,1.10773,1.10735,1.10735,127989999.0
2006-08-24 12:18:00,1.10738,1.1076,1.10738,1.10751,146000001.0
2006-08-24 12:19:00,1.10765,1.10778,1.10765,1.10778,66100001.0
2006-08-24 12:20:00,1.1078,1.10785,1.10775,1.10775,72300000.0
2006-08-24 12:21:00,1.10779,1.10805,1.10779,1.108,141700002.0
2006-08-24 12:22:00,1.10806,1.1081,1.10806,1.10806,79299999.0
2006-08-24 12:23:00,1.10812,1.10812,1.10798,1.10802,77400001.0
2006-08-24 12:24:00,1.10804,1.10809,1.10791,1.10791,39900000.0
2006-08-24 12:25:00,1.10787,1.10795,1.10785,1.1079,127600001.0
2006-08-24 12:26:00,1.10795,1.10795,1.10787,1.10787,74499999.0
2006-08-24 12:27:00,1.10789,1.10797,1.10786,1.10797,49200000.0
2006-08-24 12:28:00,1.10789,1.10797,1.10785,1.1079,96700000.0
2006-08-24 12:29:00,1.10787,1.10798,1.10787,1.10795,124599998.0
2006-08-24 12:30:00,1.10795,1.108,1.10795,1.108,12000000.0
2006-08-24 12:31:00,1.10795,1.10808,1.10795,1.10808,79000000.0
2006-08-24 12:32:00,1.10795,1.108,1.1079,1.10792,118399998.0
2006-08-24 12:33:00,1.10794,1.10802,1.10791,1.108,67399999.0
2006-08-24 12:34:00,1.1081,1.10827,1.1081,1.10813,106400000.0
2006-08-24 12:35:00,1.10831,1.10833,1.10831,1.10831,8000000.0
2006-08-24 12:36:00,1.1083,1.1083,1.10822,1.10822,3200000.0
2006-08-24 12:37:00,1.10818,1.10818,1.10809,1.10812,79400000.0
2006-08-24 12:38:00,1.10819,1.10823,1.10819,1.10823,10400000.0
2006-08-24 12:39:00,1.10832,1.10832,1.10812,1.10812,71400001.0
2006-08-24 12:40:00,1.10813,1.10813,1.10795,1.1081,138600001.0
2006-08-24 12:41:00,1.1081,1.1081,1.10803,1.10808,144800001.0
2006-08-24 12:42:00,1.1081,1.10815,1.10805,1.1081,141700000.0
2006-08-24 12:43:00,1.10801,1.10804,1.10801,1.10804,32700000.0
2006-08-24 12:44:00,1.10798,1.10811,1.10798,1.10808,130800002.0
2006-08-24 12:45:00,1.10813,1.10825,1.10808,1.10825,112200003.0
2006-08-24 12:46:00,1.10843,1.10853,1.10843,1.10853,14100000.0
2006-08-24 12:47:00,1.10864,1.10871,1.10844,1.10845,91900002.0
2006-08-24 12:48:00,1.10842,1.10842,1.10823,1.1083,60300001.0
2006-08-24 12:49:00,1.10834,1.10834,1.10829,1.10829,37900000.0
2006-08-24 12:50:00,1.1083,1.1083,1.10794,1.10799,164500001.0
2006-08-24 12:51:00,1.10793,1.10796,1.1078,1.10796,75000000.0
2006-08-24 12:52:00,1.10795,1.10795,1.10783,1.10788,49400000.0
2006-08-24 12:53:00,1.1079,1.10792,1.1079,1.10792,32700000.0
2006-08-24 12:54:00,1.10793,1.10793,1.10787,1.10787,15900000.0
2006-08-24 12:55:00,1.1078,1.10781,1.10773,1.10781,142699998.0
2006-08-24 12:56:00,1.10793,1.10801,1.1079,1.10798,21700000.0
2006-08-24 12:57:00,1.108,1.10802,1.10795,1.10802,48600000.0
2006-08-24 12:58:00,1.10797,1.10808,1.10797,1.10808,56700001.0
2006-08-24 12:59:00,1.10804,1.10808,1.10792,1.10808,57000000.0
2006-08-24 13:00:00,1.108,1.10805,1.10793,1.10795,138500004.0
2006-08-24 13:01:00,1.10805,1.10805,1.10795,1.10805,85299999.0
2006-08-24 13:02:00,1.10802,1.10808,1.10797,1.10802,127500003.0
2006-08-24 13:03:00,1.108,1.108,1.10797,1.10797,44699999.0
2006-08-24 13:04:00,1.10795,1.108,1.1079,1.10795,88299999.0
2006-08-24 13:05:00,1.10799,1.10801,1.10799,1.10801,59799999.0
2006-08-24 13:06:00,1.10807,1.10807,1.10801,1.10801,31900000.0
2006-08-24 13:07:00,1.108,1.108,1.10785,1.10792,123400001.0
2006-08-24 13:08:00,1.108,1.10805,1.10795,1.108,116699998.0
2006-08-24 13:09:00,1.10803,1.10803,1.10795,1.10798,71299998.0
2006-08-24 13:10:00,1.1079,1.10802,1.1079,1.10802,108499998.0
2006-08-24 13:11:00,1.1081,1.1081,1.10806,1.10809,26300000.0
2006-08-24 13:12:00,1.10805,1.10819,1.10803,1.10814,99599998.0
2006-08-24 13:13:00,1.10846,1.10861,1.10846,1.10861,1100000.0
2006-08-24 13:14:00,1.10884,1.10894,1.10882,1.10884,135900001.0
2006-08-24 13:15:00,1.10868,1.10868,1.10857,1.10865,101200001.0
2006-08-24 13:16:00,1.10865,1.10871,1.10865,1.10871,35700000.0
2006-08-24 13:17:00,1.10885,1.10898,1.10885,1.10889,131600001.0
2006-08-24 13:18:00,1.10903,1.10912,1.10903,1.1091,94799999.0
2006-08-24 13:19:00,1.10906,1.10908,1.10901,1.10908,20300000.0
2006-08-24 13:20:00,1.10908,1.10915,1.10905,1.1091,109099999.0
2006-08-24 13:21:00,1.10903,1.10903,1.10897,1.10897,37399999.0
2006-08-24 13:22:00,1.10882,1.10898,1.10882,1.10898,84100000.0
2006-08-24 13:23:00,1.10898,1.10898,1.10892,1.10892,36799999.0
2006-08-24 13:24:00,1.10893,1.10899,1.10886,1.10897,61500001.0
2006-08-24 13:25:00,1.10893,1.10912,1.10893,1.10908,165500003.0
2006-08-24 13:26:00,1.10915,1.10936,1.10915,1.10936,32100000.0
2006-08-24 13:27:00,1.10948,1.10948,1.10932,1.10932,47800000.0
2006-08-24 13:28:00,1.10938,1.10948,1.10938,1.10948,70700000.0
2006-08-24 13:29:00,1.1097,1.10985,1.10951,1.10951,91500001.0
2006-08-24 13:30:00,1.10948,1.10949,1.10941,1.10942,95699997.0
2006-08-24 13:31:00,1.10936,1.10952,1.10936,1.1095,62699999.0
2006-08-24 13:32:00,1.10955,1.10955,1.10942,1.10942,80800000.0
2006-08-24 13:33:00,1.10942,1.10942,1.10925,1.10936,39900000.0
2006-08-24 13:34:00,1.10937,1.10937,1.1091,1.10912,96099998.0
2006-08-24 13:35:00,1.10922,1.10943,1.10919,1.10943,113200000.0
2006-08-24 13:36:00,1.10938,1.10938,1.10934,1.10936,65100000.0
2006-08-24 13:37:00,1.10931,1.10938,1.10918,1.10921,125500002.0
2006-08-24 13:38:00,1.10917,1.10922,1.10917,1.1092,80299999.0
2006-08-24 13:39:00,1.1092,1.1092,1.1092,1.1092,44000000.0
2006-08-24 13:40:00,1.10918,1.1092,1.10915,1.1092,152499996.0
2006-08-24 13:41:00,1.10911,1.10926,1.10907,1.10915,25900000.0
2006-08-24 13:42:00,1.10922,1.10922,1.10904,1.10905,193900001.0
2006-08-24 13:43:00,1.10909,1.10912,1.10904,1.10904,113200000.0
2006-08-24 13:44:00,1.10907,1.1091,1.10902,1.10902,95799999.0
2006-08-24 13:45:00,1.109,1.10913,1.109,1.10913,96900001.0
2006-08-24 13:46:00,1.109,1.10904,1.10892,1.10899,47700000.0
2006-08-24 13:47:00,1.10893,1.10897,1.10892,1.10892,87199998.0
2006-08-24 13:48:00,1.10893,1.10893,1.10891,1.10892,45400000.0
2006-08-24 13:49:00,1.10905,1.10908,1.10903,1.10903,24700000.0
2006-08-24 13:50:00,1.1092,1.10946,1.1092,1.10941,108900002.0
2006-08-24 13:51:00,1.10941,1.1095,1.10931,1.10931,133300001.0
2006-08-24 13:52:00,1.10933,1.10941,1.10931,1.10939,72800001.0
2006-08-24 13:53:00,1.10938,1.1094,1.10938,1.1094,20800000.0
2006-08-24 13:54:00,1.10931,1.10934,1.10931,1.10934,41900000.0
2006-08-24 13:55:00,1.1093,1.10935,1.10915,1.10925,64900001.0
2006-08-24 13:56:00,1.10927,1.10931,1.10911,1.10919,106300000.0
2006-08-24 13:57:00,1.10917,1.10928,1.10905,1.10928,46900000.0
2006-08-24 13:58:00,1.10928,1.10928,1.10917,1.10917,38400000.0
2006-08-24 13:59:00,1.10919,1.10935,1.10919,1.10926,37200000.0
2006-08-24 14:00:00,1.10928,1.10928,1.10909,1.10928,70800001.0
2006-08-24 14:01:00,1.1094,1.1094,1.1094,1.1094,3200000.0
2006-08-24 14:02:00,1.1094,1.10945,1.1094,1.10945,45899999.0
2006-08-24 14:03:00,1.1094,1.10945,1.10935,1.10945,116199999.0
2006-08-24 14:04:00,1.1093,1.10933,1.1093,1.10933,25900001.0
2006-08-24 14:05:00,1.10921,1.10927,1.10915,1.10927,71800000.0
2006-08-24 14:06:00,1.1093,1.1093,1.1093,1.1093,23500000.0
2006-08-24 14:07:00,1.10932,1.10947,1.10932,1.10934,160199998.0
2006-08-24 14:08:00,1.1094,1.1094,1.10923,1.10929,55100000.0
2006-08-24 14:09:00,1.1092,1.10923,1.10915,1.10915,117000000.0
2006-08-24 14:10:00,1.10924,1.10924,1.10916,1.10922,184000002.0
2006-08-24 14:11:00,1.10918,1.10923,1.10914,1.10922,89000002.0
2006-08-24 14:12:00,1.10917,1.10921,1.10912,1.10912,104499999.0
2006-08-24 14:13:00,1.10901,1.10925,1.10901,1.10917,111299997.0
2006-08-24 14:14:00,1.10917,1.10924,1.10909,1.10909,114099998.0
2006-08-24 14:15:00,1.10904,1.10919,1.10904,1.10912,80399999.0
2006-08-24 14:16:00,1.10913,1.10917,1.10903,1.10906,63800000.0
2006-08-24 14:17:00,1.109,1.10904,1.109,1.10904,38099999.0
2006-08-24 14:18:00,1.10911,1.10911,1.10898,1.10908,60900000.0
2006-08-24 14:19:00,1.10913,1.10913,1.10897,1.10905,41000001.0
2006-08-24 14:20:00,1.10898,1.10906,1.10896,1.10901,83699999.0
2006-08-24 14:21:00,1.10905,1.10918,1.10905,1.10912,125699999.0
2006-08-24 14:22:00,1.10912,1.10929,1.10912,1.10922,39100001.0
2006-08-24 14:23:00,1.10934,1.10934,1.10914,1.10914,115899999.0
2006-08-24 14:24:00,1.10923,1.10939,1.10922,1.10937,77200000.0
2006-08-24 14:25:00,1.1095,1.10975,1.1095,1.1097,185600001.0
2006-08-24 14:26:00,1.10966,1.10996,1.10966,1.10996,92300001.0
2006-08-24 14:27:00,1.11003,1.11035,1.1099,1.11,137600000.0
2006-08-24 14:28:00,1.10992,1.11006,1.10992,1.11001,116299997.0
2006-08-24 14:29:00,1.1099,1.1099,1.10975,1.10975,107799999.0
2006-08-24 14:30:00,1.10971,1.11024,1.10971,1.11002,66599999.0
2006-08-24 14:31:00,1.10996,1.11079,1.10996,1.11073,121999998.0
2006-08-24 14:32:00,1.11063,1.11063,1.11009,1.11009,83100000.0
2006-08-24 14:33:00,1.11008,1.11016,1.10997,1.11015,132200000.0
2006-08-24 14:34:00,1.11042,1.11066,1.11036,1.11061,110299998.0
2006-08-24 14:35:00,1.11043,1.11043,1.11017,1.11019,101399999.0
2006-08-24 14:36:00,1.11033,1.11068,1.1102,1.11068,119099998.0
2006-08-24 14:37:00,1.11068,1.11068,1.11035,1.11035,63199999.0
2006-08-24 14:38:00,1.11044,1.11057,1.11044,1.11057,110300000.0
2006-08-24 14:39:00,1.11057,1.11057,1.11041,1.11043,52300000.0
2006-08-24 14:40:00,1.1104,1.11046,1.11037,1.11038,113700001.0
2006-08-24 14:41:00,1.11045,1.11067,1.11045,1.11049,101000001.0
2006-08-24 14:42:00,1.11064,1.11075,1.11055,1.11055,32700000.0
2006-08-24 14:43:00,1.11045,1.11062,1.11044,1.11062,33600000.0
2006-08-24 14:44:00,1.11065,1.11071,1.11054,1.1106,127900001.0
2006-08-24 14:45:00,1.1106,1.11073,1.11058,1.11061,91700001.0
2006-08-24 14:46:00,1.11056,1.1106,1.1105,1.1106,34500000.0
2006-08-24 14:47:00,1.11053,1.11053,1.11047,1.11047,3400000.0
2006-08-24 14:48:00,1.11025,1.11025,1.1102,1.1102,13500000.0
2006-08-24 14:49:00,1.11007,1.11026,1.11007,1.11024,125400002.0
2006-08-24 14:50:00,1.11033,1.11052,1.11019,1.11048,66000000.0
2006-08-24 14:51:00,1.11046,1.11069,1.11046,1.11062,57800000.0
2006-08-24 14:52:00,1.11062,1.11062,1.11045,1.11045,98100000.0
2006-08-24 14:53:00,1.11046,1.11047,1.11043,1.11047,42800000.0
2006-08-24 14:54:00,1.1104,1.11052,1.1104,1.11046,126300001.0
2006-08-24 14:55:00,1.11051,1.11051,1.11039,1.11047,67599999.0
2006-08-24 14:56:00,1.11045,1.11053,1.11042,1.1105,105400002.0
2006-08-24 14:57:00,1.11038,1.11038,1.1102,1.11022,57300001.0
2006-08-24 14:58:00,1.11031,1.11031,1.1102,1.11024,144100003.0
2006-08-24 14:59:00,1.11035,1.11035,1.11025,1.1103,67800000.0
2006-08-24 15:00:00,1.11035,1.11048,1.11035,1.11043,70800002.0
2006-08-24 15:01:00,1.11033,1.11046,1.11024,1.11043,61400000.0
2006-08-24 15:02:00,1.11047,1.11049,1.11043,1.11048,73800000.0
2006-08-24 15:03:00,1.11035,1.11041,1.11032,1.11032,145199999.0
2006-08-24 15:04:00,1.11032,1.11038,1.1103,1.11038,58900000.0
2006-08-24 15:05:00,1.11042,1.11047,1.11039,1.11047,165600003.0
2006-08-24 15:06:00,1.11046,1.11054,1.11046,1.11051,124799999.0
2006-08-24 15:07:00,1.1106,1.11064,1.11059,1.1106,87300000.0
2006-08-24 15:08:00,1.11055,1.11064,1.11048,1.11048,93300000.0
2006-08-24 15:09:00,1.1105,1.1105,1.1105,1.1105,34899998.0
2006-08-24 15:10:00,1.1105,1.1105,1.1105,1.1105,41500000.0
2006-08-24 15:11:00,1.1105,1.11055,1.11045,1.11055,171899998.0
2006-08-24 15:12:00,1.11058,1.11059,1.11051,1.11059,126500002.0
2006-08-24 15:13:00,1.11057,1.11068,1.11055,1.11068,146300002.0
2006-08-24 15:14:00,1.11068,1.11069,1.11057,1.11057,163999997.0
2006-08-24 15:15:00,1.11073,1.11076,1.11065,1.11065,86899999.0
2006-08-24 15:16:00,1.11073,1.11085,1.11073,1.11085,95200001.0
2006-08-24 15:17:00,1.11096,1.11106,1.11075,1.11075,63300000.0
2006-08-24 15:18:00,1.11075,1.11075,1.1106,1.1106,40800000.0
2006-08-24 15:19:00,1.11056,1.11072,1.11056,1.11065,128900001.0
2006-08-24 15:20:00,1.11075,1.11098,1.11075,1.11096,120200002.0
2006-08-24 15:21:00,1.11083,1.11089,1.11074,1.11089,102799999.0
2006-08-24 15:22:00,1.11086,1.11087,1.11062,1.11062,63300000.0
2006-08-24 15:23:00,1.11053,1.1107,1.11053,1.1107,26700000.0
2006-08-24 15:24:00,1.11076,1.11076,1.11056,1.1106,132600001.0
2006-08-24 15:25:00,1.11058,1.11058,1.11053,1.11053,27800000.0
2006-08-24 15:26:00,1.11053,1.11059,1.11051,1.11053,63699998.0
2006-08-24 15:27:00,1.1105,1.1105,1.11042,1.1105,55400000.0
2006-08-24 15:28:00,1.11041,1.11044,1.11017,1.11017,54300001.0
2006-08-24 15:29:00,1.11017,1.11017,1.10995,1.10995,82600001.0
2006-08-24 15:30:00,1.10986,1.10995,1.10975,1.10975,36700000.0
2006-08-24 15:31:00,1.10963,1.10974,1.10958,1.10974,50300000.0
2006-08-24 15:32:00,1.10982,1.10998,1.10978,1.10993,76200001.0
2006-08-24 15:33:00,1.10997,1.11005,1.10997,1.11003,90000002.0
2006-08-24 15:34:00,1.11011,1.11011,1.11,1.11003,36900000.0
2006-08-24 15:35:00,1.10997,1.11001,1.10988,1.10988,39500000.0
2006-08-24 15:36:00,1.10988,1.11009,1.10988,1.10998,91800002.0
2006-08-24 15:37:00,1.10993,1.11,1.10993,1.10997,32900000.0
2006-08-24 15:38:00,1.10995,1.11005,1.10995,1.11,84699999.0
2006-08-24 15:39:00,1.11002,1.11013,1.10999,1.11002,96099999.0
2006-08-24 15:40:00,1.11002,1.11011,1.10998,1.11002,73699998.0
2006-08-24 15:41:00,1.10995,1.11009,1.10995,1.11002,64899999.0
2006-08-24 15:42:00,1.10997,1.11005,1.10997,1.10997,49300000.0
2006-08-24 15:43:00,1.11007,1.11007,1.11004,1.11004,33699999.0
2006-08-24 15:44:00,1.1101,1.1101,1.1101,1.1101,3300000.0
2006-08-24 15:45:00,1.1101,1.11021,1.1101,1.1102,41500000.0
2006-08-24 15:46:00,1.11012,1.11023,1.1101,1.11013,113299999.0
2006-08-24 15:47:00,1.11014,1.11023,1.11008,1.11009,145999999.0
2006-08-24 15:48:00,1.11026,1.11037,1.11019,1.11019,62700002.0
2006-08-24 15:49:00,1.11017,1.11021,1.11006,1.1101,87900003.0
2006-08-24 15:50:00,1.11016,1.11016,1.11014,1.11014,42299999.0
2006-08-24 15:51:00,1.11021,1.11021,1.11009,1.11009,7600000.0
2006-08-24 15:52:00,1.11005,1.11019,1.11005,1.11006,122499997.0
2006-08-24 15:53:00,1.11013,1.1102,1.11011,1.11015,95099999.0
2006-08-24 15:54:00,1.11023,1.11032,1.11011,1.11031,131700001.0
2006-08-24 15:55:00,1.11025,1.1103,1.11025,1.1103,9600000.0
2006-08-24 15:56:00,1.1103,1.1103,1.1103,1.1103,92599997.0
2006-08-24 15:57:00,1.1103,1.11033,1.11025,1.11025,60700000.0
2006-08-24 15:58:00,1.11031,1.11044,1.11031,1.11032,114800001.0
2006-08-24 15:59:00,1.11027,1.11027,1.11016,1.11016,15300000.0
2006-08-24 16:00:00,1.11028,1.11028,1.10958,1.10983,174200003.0
2006-08-24 16:01:00,1.11018,1.11052,1.11018,1.11026,74900001.0
2006-08-24 16:02:00,1.11043,1.11101,1.11043,1.11091,55300000.0
2006-08-24 16:03:00,1.111,1.11107,1.11093,1.11093,66999999.0
2006-08-24 16:04:00,1.11085,1.11089,1.11065,1.11065,121600000.0
2006-08-24 16:05:00,1.11052,1.11096,1.11052,1.11078,81100000.0
2006-08-24 16:06:00,1.1109,1.11106,1.1109,1.11091,145700000.0
2006-08-24 16:07:00,1.11093,1.11125,1.11081,1.11125,82500002.0
2006-08-24 16:08:00,1.11146,1.11167,1.11145,1.11167,70000000.0
2006-08-24 16:09:00,1.11182,1.11185,1.1118,1.11183,60700001.0
2006-08-24 16:10:00,1.11188,1.11188,1.11143,1.11171,127800001.0
2006-08-24 16:11:00,1.1118,1.1118,1.11163,1.11163,93599998.0
2006-08-24 16:12:00,1.11166,1.11166,1.11164,1.11164,900000.0
2006-08-24 16:13:00,1.11161,1.11166,1.11158,1.11161,90100001.0
2006-08-24 16:14:00,1.11158,1.11174,1.11158,1.11167,54400000.0
2006-08-24 16:15:00,1.11196,1.11221,1.11189,1.11221,108200001.0
2006-08-24 16:16:00,1.11226,1.11226,1.11202,1.11205,112600001.0
2006-08-24 16:17:00,1.11206,1.11206,1.11194,1.11195,69500000.0
2006-08-24 16:18:00,1.11195,1.11195,1.11181,1.11185,94299999.0
2006-08-24 16:19:00,1.1119,1.1119,1.11187,1.1119,38400000.0
2006-08-24 16:20:00,1.1119,1.11208,1.1119,1.11208,69499998.0
2006-08-24 16:21:00,1.112,1.11205,1.11194,1.11199,117000000.0
2006-08-24 16:22:00,1.11199,1.1123,1.11199,1.1123,20800000.0
2006-08-24 16:23:00,1.1124,1.1124,1.11212,1.11223,150799998.0
2006-08-24 16:24:00,1.11227,1.1123,1.11219,1.11219,62600000.0
2006-08-24 16:25:00,1.11213,1.11213,1.11196,1.11207,102300001.0
2006-08-24 16:26:00,1.11207,1.1121,1.1119,1.11199,129599998.0
2006-08-24 16:27:00,1.11202,1.11205,1.11186,1.11189,33000000.0
2006-08-24 16:28:00,1.11184,1.11186,1.11184,1.11186,50500002.0
2006-08-24 16:29:00,1.11182,1.11182,1.11166,1.11166,30200000.0
2006-08-24 16:30:00,1.11158,1.11167,1.11158,1.11161,89800001.0
2006-08-24 16:31:00,1.11155,1.11171,1.11155,1.11168,183000005.0
2006-08-24 16:32:00,1.11168,1.11172,1.11158,1.1116,137200001.0
2006-08-24 16:33:00,1.11157,1.11169,1.11157,1.11169,48600001.0
2006-08-24 16:34:00,1.11165,1.11188,1.11165,1.1117,88600001.0
2006-08-24 16:35:00,1.11178,1.1118,1.11175,1.1118,105400001.0
2006-08-24 16:36:00,1.11177,1.11187,1.11177,1.11187,15200000.0
2006-08-24 16:37:00,1.11195,1.11205,1.11194,1.11205,70500000.0
2006-08-24 16:38:00,1.11208,1.11214,1.11202,1.11202,102599999.0
2006-08-24 16:39:00,1.11206,1.11215,1.11203,1.11215,78700002.0
2006-08-24 16:40:00,1.112,1.11208,1.1119,1.11196,136600000.0
2006-08-24 16:41:00,1.11175,1.11182,1.11175,1.11178,55800001.0
2006-08-24 16:42:00,1.1118,1.1118,1.11166,1.11166,57600001.0
2006-08-24 16:43:00,1.11159,1.11171,1.11157,1.1116,151300002.0
2006-08-24 16:44:00,1.11153,1.11153,1.11118,1.11118,31000000.0
2006-08-24 16:45:00,1.11125,1.11127,1.11108,1.11114,74300000.0
2006-08-24 16:46:00,1.11108,1.11113,1.11102,1.1111,66500000.0
2006-08-24 16:47:00,1.11123,1.11126,1.11114,1.11114,126899998.0
2006-08-24 16:48:00,1.11107,1.11115,1.11105,1.11112,97400000.0
2006-08-24 16:49:00,1.11107,1.11115,1.11105,1.11115,181100001.0
2006-08-24 16:50:00,1.11112,1.11117,1.11085,1.11096,165200001.0
2006-08-24 16:51:00,1.11104,1.11108,1.11104,1.11108,36200000.0
2006-08-24 16:52:00,1.11111,1.11122,1.11111,1.11122,25700000.0
2006-08-24 16:53:00,1.11132,1.11158,1.11132,1.11153,111200003.0
2006-08-24 16:54:00,1.11135,1.11137,1.11109,1.11118,123100000.0
2006-08-24 16:55:00,1.1112,1.1112,1.1112,1.1112,35099998.0
2006-08-24 16:56:00,1.11125,1.11157,1.11125,1.1115,59399999.0
2006-08-24 16:57:00,1.11137,1.11137,1.11117,1.11117,64800002.0
2006-08-24 16:58:00,1.11103,1.11109,1.11084,1.11084,164699999.0
2006-08-24 16:59:00,1.11082,1.11096,1.11082,1.11096,106099999.0
2006-08-24 17:00:00,1.11092,1.11108,1.11077,1.11087,57500000.0
2006-08-24 17:01:00,1.11076,1.11083,1.11072,1.11078,59100000.0
2006-08-24 17:02:00,1.11087,1.11087,1.11063,1.11063,85599997.0
2006-08-24 17:03:00,1.11059,1.11073,1.11059,1.11064,87400000.0
2006-08-24 17:04:00,1.11055,1.11065,1.11055,1.11057,74699999.0
2006-08-24 17:05:00,1.11062,1.11069,1.11062,1.11067,92100001.0
2006-08-24 17:06:00,1.11061,1.11072,1.11056,1.11056,36500000.0
2006-08-24 17:07:00,1.11064,1.11073,1.11064,1.11065,120200000.0
2006-08-24 17:08:00,1.11067,1.11076,1.11067,1.1107,87700000.0
2006-08-24 17:09:00,1.11072,1.11079,1.11065,1.11065,59800000.0
2006-08-24 17:10:00,1.11067,1.11092,1.11067,1.11092,73400000.0
2006-08-24 17:11:00,1.11085,1.11105,1.11085,1.11089,114500000.0
2006-08-24 17:12:00,1.1109,1.111,1.1109,1.111,51000001.0
2006-08-24 17:13:00,1.11081,1.11084,1.11081,1.11084,42300000.0
2006-08-24 17:14:00,1.11077,1.11089,1.11073,1.11073,82800001.0
2006-08-24 17:15:00,1.11087,1.11096,1.11086,1.1109,49300000.0
2006-08-24 17:16:00,1.11077,1.11077,1.11067,1.11067,28300001.0
2006-08-24 17:17:00,1.11068,1.11068,1.11058,1.11058,29600000.0
2006-08-24 17:18:00,1.11068,1.11087,1.11068,1.11076,90799999.0
2006-08-24 17:19:00,1.11069,1.1109,1.11069,1.11079,121900003.0
2006-08-24 17:20:00,1.11078,1.11099,1.11076,1.11099,141500001.0
2006-08-24 17:21:00,1.11097,1.11107,1.11097,1.11101,107700002.0
2006-08-24 17:22:00,1.11103,1.11111,1.11102,1.11102,75899998.0
2006-08-24 17:23:00,1.11112,1.11118,1.11101,1.1111,183700002.0
2006-08-24 17:24:00,1.11112,1.11116,1.1111,1.11112,51100001.0
2006-08-24 17:25:00,1.11108,1.11108,1.11092,1.11105,63789997.0
2006-08-24 17:26:00,1.11108,1.11108,1.11096,1.11103,113800000.0
2006-08-24 17:27:00,1.1111,1.1111,1.11094,1.11105,135100001.0
2006-08-24 17:28:00,1.11102,1.11102,1.11084,1.11096,87400002.0
2006-08-24 17:29:00,1.11098,1.11102,1.11091,1.11099,36700000.0
2006-08-24 17:30:00,1.11098,1.11099,1.1109,1.1109,90800002.0
2006-08-24 17:31:00,1.11089,1.11101,1.11088,1.11091,146999998.0
2006-08-24 17:32:00,1.11085,1.11088,1.11083,1.11083,67000000.0
2006-08-24 17:33:00,1.11078,1.11081,1.11066,1.11081,119300001.0
2006-08-24 17:34:00,1.11075,1.11075,1.11061,1.11061,27100000.0
2006-08-24 17:35:00,1.11065,1.11075,1.11065,1.11065,107199999.0
2006-08-24 17:36:00,1.11072,1.11072,1.11058,1.11058,35900000.0
2006-08-24 17:37:00,1.11063,1.11069,1.11061,1.11061,45500000.0
2006-08-24 17:38:00,1.11062,1.1107,1.11062,1.11064,90900001.0
2006-08-24 17:39:00,1.11071,1.11079,1.1107,1.11078,75599998.0
2006-08-24 17:40:00,1.11082,1.11082,1.11072,1.11078,30700001.0
2006-08-24 17:41:00,1.11069,1.11072,1.11062,1.11068,123200000.0
2006-08-24 17:42:00,1.1107,1.11077,1.11062,1.11075,63700000.0
2006-08-24 17:43:00,1.11068,1.11068,1.11056,1.11067,136800003.0
2006-08-24 17:44:00,1.11067,1.11082,1.11064,1.11082,70990001.0
2006-08-24 17:45:00,1.11084,1.11086,1.11084,1.11086,43800001.0
2006-08-24 17:46:00,1.11097,1.11117,1.11097,1.11117,30500000.0
2006-08-24 17:47:00,1.11119,1.11119,1.11113,1.11113,16000000.0
2006-08-24 17:48:00,1.1111,1.1111,1.1111,1.1111,1600000.0
2006-08-24 17:49:00,1.11114,1.11118,1.11097,1.11097,61399999.0
2006-08-24 17:50:00,1.11102,1.11106,1.11099,1.11104,120700002.0
2006-08-24 17:51:00,1.111,1.111,1.1109,1.1109,26499999.0
2006-08-24 17:52:00,1.11101,1.11101,1.11094,1.11094,4600000.0
2006-08-24 17:53:00,1.11085,1.11108,1.11085,1.11095,135799999.0
2006-08-24 17:54:00,1.11101,1.11108,1.11092,1.11099,73100000.0
2006-08-24 17:55:00,1.11089,1.11089,1.11076,1.11088,131900001.0
2006-08-24 17:56:00,1.11085,1.11088,1.11081,1.11088,8200000.0
2006-08-24 17:57:00,1.11089,1.11099,1.11089,1.11098,129900002.0
2006-08-24 17:58:00,1.11099,1.11105,1.11092,1.11093,182600002.0
2006-08-24 17:59:00,1.11085,1.11095,1.11085,1.1109,108500000.0
2006-08-24 18:00:00,1.11088,1.11097,1.11086,1.11095,93800000.0
2006-08-24 18:01:00,1.11094,1.11107,1.11092,1.11106,640199996.0
2006-08-24 18:02:00,1.11114,1.11127,1.11111,1.11117,704300001.0
2006-08-24 18:03:00,1.11119,1.11136,1.11109,1.11122,730000003.0
2006-08-24 18:04:00,1.1113,1.11152,1.11128,1.11134,787000007.0
2006-08-24 18:05:00,1.11142,1.11156,1.11137,1.11154,1060100009.0
2006-08-24 18:06:00,1.11155,1.11162,1.11143,1.11144,835689998.0
2006-08-24 18:07:00,1.1114,1.11152,1.11131,1.11132,1002500006.0
2006-08-24 18:08:00,1.11131,1.11143,1.11125,1.1113,878099997.0
2006-08-24 18:09:00,1.11128,1.11128,1.11112,1.11112,523800003.0
2006-08-24 18:10:00,1.11123,1.11146,1.11123,1.11125,765599996.0
2006-08-24 18:11:00,1.11132,1.11132,1.1111,1.11118,978100005.0
2006-08-24 18:12:00,1.11114,1.11121,1.11113,1.11115,46999999.0
2006-08-24 18:13:00,1.11122,1.11142,1.11119,1.11142,410500003.0
2006-08-24 18:14:00,1.11142,1.11142,1.11125,1.1113,485099998.0
2006-08-24 18:15:00,1.11125,1.11137,1.11119,1.11129,642399991.0
2006-08-24 18:16:00,1.11135,1.1115,1.11126,1.11145,377100001.0
2006-08-24 18:17:00,1.1115,1.11154,1.11132,1.11135,871000008.0
2006-08-24 18:18:00,1.11129,1.11139,1.11122,1.11122,554300005.0
2006-08-24 18:19:00,1.11121,1.11121,1.11091,1.11094,131400000.0
2006-08-24 18:20:00,1.11092,1.11092,1.11063,1.11067,669899997.0
2006-08-24 18:21:00,1.11073,1.11086,1.11072,1.11075,257600004.0
2006-08-24 18:22:00,1.1108,1.11087,1.11076,1.11078,180100000.0
2006-08-24 18:23:00,1.1107,1.1107,1.1106,1.11061,448300001.0
2006-08-24 18:24:00,1.1106,1.11062,1.11022,1.11022,619799998.0
2006-08-24 18:25:00,1.11015,1.11026,1.11008,1.11014,350599998.0
2006-08-24 18:26:00,1.11016,1.11047,1.11015,1.11023,919299996.0
2006-08-24 18:27:00,1.11032,1.11038,1.11023,1.1103,588900001.0
2006-08-24 18:28:00,1.11037,1.11045,1.11035,1.1104,431000001.0
2006-08-24 18:29:00,1.1104,1.1104,1.11035,1.1104,309099999.0
2006-08-24 18:30:00,1.1104,1.11045,1.11032,1.1104,778699998.0
2006-08-24 18:31:00,1.1104,1.11045,1.11033,1.11037,456899997.0
2006-08-24 18:32:00,1.11041,1.11058,1.11037,1.11055,361800002.0
2006-08-24 18:33:00,1.11057,1.11065,1.1105,1.11062,486899996.0
2006-08-24 18:34:00,1.11063,1.11063,1.11051,1.11063,263100001.0
2006-08-24 18:35:00,1.11065,1.11065,1.11055,1.1106,492299999.0
2006-08-24 18:36:00,1.11063,1.11069,1.11054,1.11054,351100003.0
2006-08-24 18:37:00,1.11053,1.11062,1.11053,1.11053,112000000.0
2006-08-24 18:38:00,1.1106,1.11068,1.11054,1.11068,95400000.0
2006-08-24 18:39:00,1.11068,1.11068,1.11061,1.11068,309500003.0
2006-08-24 18:40:00,1.1107,1.11075,1.11065,1.1107,655500001.0
2006-08-24 18:41:00,1.11068,1.11069,1.11056,1.11063,414100001.0
2006-08-24 18:42:00,1.11067,1.11091,1.11066,1.11091,471200004.0
2006-08-24 18:43:00,1.11092,1.11092,1.11078,1.11088,473000000.0
2006-08-24 18:44:00,1.11091,1.11103,1.11087,1.11091,181300001.0
2006-08-24 18:45:00,1.11097,1.11103,1.11089,1.1109,403100002.0
2006-08-24 18:46:00,1.11086,1.11091,1.11079,1.11088,310200001.0
2006-08-24 18:47:00,1.1109,1.1109,1.1109,1.1109,3200000.0
2006-08-24 18:48:00,1.1109,1.11095,1.1109,1.11095,191700001.0
2006-08-24 18:49:00,1.11093,1.11093,1.11083,1.11087,82800000.0
2006-08-24 18:50:00,1.1108,1.11102,1.1108,1.11102,56900001.0
2006-08-24 18:51:00,1.11098,1.11099,1.11085,1.11085,152400005.0
2006-08-24 18:52:00,1.11077,1.11077,1.11068,1.11072,201399998.0
2006-08-24 18:53:00,1.1107,1.11075,1.11063,1.11065,532100004.0
2006-08-24 18:54:00,1.11065,1.11065,1.1106,1.11065,274399999.0
2006-08-24 18:55:00,1.11065,1.1107,1.11062,1.11067,608900002.0
2006-08-24 18:56:00,1.11067,1.11067,1.11059,1.11059,358300000.0
2006-08-24 18:57:00,1.1106,1.11072,1.1106,1.11063,319299997.0
2006-08-24 18:58:00,1.11069,1.11074,1.11067,1.11068,132599999.0
2006-08-24 18:59:00,1.11065,1.11075,1.11062,1.11062,483300000.0
2006-08-24 19:00:00,1.11062,1.11069,1.11059,1.11062,201200001.0
2006-08-24 19:01:00,1.11055,1.11066,1.11055,1.11066,78300002.0
2006-08-24 19:02:00,1.1107,1.1107,1.11065,1.1107,218700000.0
2006-08-24 19:03:00,1.11074,1.11091,1.11074,1.11083,445700002.0
2006-08-24 19:04:00,1.11089,1.11096,1.1108,1.11084,249900002.0
2006-08-24 19:05:00,1.11085,1.1109,1.11082,1.11087,266300000.0
2006-08-24 19:06:00,1.1109,1.11095,1.11082,1.11087,600200003.0
2006-08-24 19:07:00,1.11092,1.11101,1.11092,1.11098,112100001.0
2006-08-24 19:08:00,1.11093,1.11095,1.11085,1.11092,535799998.0
2006-08-24 19:09:00,1.11092,1.11095,1.11083,1.11085,688600006.0
2006-08-24 19:10:00,1.1109,1.1109,1.11085,1.11085,144500003.0
2006-08-24 19:11:00,1.11085,1.1109,1.1108,1.11087,413000005.0
2006-08-24 19:12:00,1.11084,1.11087,1.11065,1.11077,238600001.0
2006-08-24 19:13:00,1.11073,1.11077,1.11067,1.11067,179000000.0
2006-08-24 19:14:00,1.11063,1.11082,1.1106,1.11082,299200000.0
2006-08-24 19:15:00,1.11078,1.11078,1.11069,1.11072,406300000.0
2006-08-24 19:16:00,1.1107,1.11079,1.1107,1.11079,389900001.0
2006-08-24 19:17:00,1.1108,1.1108,1.11059,1.11076,198599998.0
2006-08-24 19:18:00,1.11082,1.11085,1.11072,1.11078,549800003.0
2006-08-24 19:19:00,1.11072,1.11083,1.11072,1.1108,140599999.0
2006-08-24 19:20:00,1.11077,1.11077,1.11063,1.11072,161100000.0
2006-08-24 19:21:00,1.1108,1.1108,1.11077,1.11078,177300000.0
2006-08-24 19:22:00,1.1108,1.1108,1.11075,1.1108,274600001.0
2006-08-24 19:23:00,1.11073,1.11074,1.11073,1.11074,1600000.0
2006-08-24 19:24:00,1.1107,1.1107,1.11065,1.1107,41700000.0
2006-08-24 19:25:00,1.11072,1.1108,1.11072,1.1108,131799997.0
2006-08-24 19:26:00,1.1108,1.1108,1.11075,1.11075,10000000.0
2006-08-24 19:27:00,1.1108,1.11083,1.11072,1.11075,522200010.0
2006-08-24 19:28:00,1.1108,1.11085,1.1108,1.1108,158199998.0
2006-08-24 19:29:00,1.1108,1.1108,1.11075,1.1108,22400001.0
2006-08-24 19:30:00,1.11082,1.11082,1.11068,1.11078,158090001.0
2006-08-24 19:31:00,1.11082,1.11086,1.11081,1.11081,161800002.0
2006-08-24 19:32:00,1.11075,1.1108,1.11068,1.11068,115500000.0
2006-08-24 19:33:00,1.11061,1.11067,1.11038,1.11038,344500004.0
2006-08-24 19:34:00,1.11031,1.11037,1.11025,1.11037,140600001.0
2006-08-24 19:35:00,1.11037,1.11037,1.11033,1.11033,30500000.0
2006-08-24 19:36:00,1.11031,1.11044,1.11025,1.11025,198500003.0
2006-08-24 19:37:00,1.11032,1.11032,1.11017,1.11028,480300001.0
2006-08-24 19:38:00,1.11028,1.11032,1.11018,1.11024,197800002.0
2006-08-24 19:39:00,1.11025,1.11035,1.11023,1.1103,444599994.0
2006-08-24 19:40:00,1.11037,1.11044,1.11033,1.11044,285400001.0
2006-08-24 19:41:00,1.1104,1.1104,1.11037,1.1104,299800002.0
2006-08-24 19:42:00,1.1104,1.11045,1.11037,1.11042,125100000.0
2006-08-24 19:43:00,1.11048,1.11048,1.1104,1.1104,152499999.0
2006-08-24 19:44:00,1.1104,1.1104,1.11037,1.11037,42400000.0
2006-08-24 19:45:00,1.1104,1.1104,1.11035,1.11035,123500001.0
2006-08-24 19:46:00,1.11041,1.11047,1.11041,1.11047,62600000.0
2006-08-24 19:47:00,1.11047,1.11047,1.11043,1.11047,56000000.0
2006-08-24 19:48:00,1.1105,1.1105,1.1105,1.1105,12400000.0
2006-08-24 19:49:00,1.1105,1.11055,1.1105,1.1105,209600000.0
2006-08-24 19:50:00,1.1105,1.1105,1.11045,1.1105,113400000.0
2006-08-24 19:51:00,1.11047,1.1105,1.11047,1.1105,66400002.0
2006-08-24 19:52:00,1.1105,1.1105,1.11045,1.11045,17700000.0
2006-08-24 19:53:00,1.1105,1.11057,1.1105,1.1105,191700001.0
2006-08-24 19:54:00,1.1105,1.1105,1.1105,1.1105,58299999.0
2006-08-24 19:55:00,1.11056,1.11056,1.11038,1.11038,60600001.0
2006-08-24 19:56:00,1.11056,1.11056,1.11038,1.11043,175999999.0
2006-08-24 19:57:00,1.11045,1.1105,1.11041,1.11043,156299998.0
2006-08-24 19:58:00,1.11042,1.11045,1.11039,1.1104,107900000.0
2006-08-24 19:59:00,1.11042,1.11048,1.11037,1.11037,143999998.0
2006-08-24 20:00:00,1.1104,1.11048,1.1104,1.11048,107500001.0
2006-08-24 20:01:00,1.11043,1.11048,1.11042,1.11042,81699998.0
2006-08-24 20:02:00,1.1104,1.1105,1.1104,1.11043,86100001.0
2006-08-24 20:03:00,1.11042,1.11048,1.11033,1.11037,564300002.0
2006-08-24 20:04:00,1.11045,1.11045,1.11038,1.11038,171900004.0
2006-08-24 20:05:00,1.11036,1.11043,1.11017,1.11017,95100000.0
2006-08-24 20:06:00,1.11017,1.11017,1.11006,1.11011,55500000.0
2006-08-24 20:07:00,1.11012,1.11021,1.11007,1.1101,224300001.0
2006-08-24 20:08:00,1.1101,1.11015,1.1101,1.11015,335700003.0
2006-08-24 20:09:00,1.11006,1.11006,1.10979,1.10993,191700001.0
2006-08-24 20:10:00,1.10988,1.10988,1.10971,1.10971,187200001.0
2006-08-24 20:11:00,1.10966,1.10966,1.10939,1.10951,221400003.0
2006-08-24 20:12:00,1.10957,1.10996,1.10957,1.10986,590000004.0
2006-08-24 20:13:00,1.10991,1.10991,1.10981,1.10981,161899999.0
2006-08-24 20:14:00,1.1098,1.11007,1.1098,1.10998,82500000.0
2006-08-24 20:15:00,1.11002,1.11002,1.10982,1.10988,591800000.0
2006-08-24 20:16:00,1.10993,1.11008,1.10993,1.11006,536099999.0
2006-08-24 20:17:00,1.11016,1.11061,1.11016,1.11044,269100002.0
2006-08-24 20:18:00,1.11046,1.11063,1.11038,1.11046,143600001.0
2006-08-24 20:19:00,1.11034,1.11034,1.11025,1.11034,117700000.0
2006-08-24 20:20:00,1.11032,1.11033,1.11012,1.11012,258100002.0
2006-08-24 20:21:00,1.1101,1.11015,1.11005,1.11008,352200000.0
2006-08-24 20:22:00,1.11011,1.11013,1.10999,1.11008,402400003.0
2006-08-24 20:23:00,1.10999,1.10999,1.10974,1.10974,481700001.0
2006-08-24 20:24:00,1.10968,1.10968,1.10959,1.10963,233499998.0
2006-08-24 20:25:00,1.1097,1.1097,1.10965,1.10965,190100002.0
2006-08-24 20:26:00,1.10965,1.10965,1.10962,1.10962,133800000.0
2006-08-24 20:27:00,1.10962,1.10975,1.10962,1.10962,198900001.0
2006-08-24 20:28:00,1.1097,1.10975,1.10965,1.1097,814799996.0
2006-08-24 20:29:00,1.10965,1.1097,1.1096,1.10965,416899997.0
2006-08-24 20:30:00,1.10961,1.10973,1.10959,1.10963,407600000.0
2006-08-24 20:31:00,1.10962,1.10962,1.10947,1.10952,498500003.0
2006-08-24 20:32:00,1.10952,1.10962,1.10951,1.10953,422199999.0
2006-08-24 20:33:00,1.10946,1.10968,1.10946,1.10954,180200001.0
2006-08-24 20:34:00,1.10955,1.10962,1.10955,1.10962,110100001.0
2006-08-24 20:35:00,1.10965,1.10965,1.10957,1.1096,138000002.0
2006-08-24 20:36:00,1.1096,1.10962,1.1095,1.1096,296300001.0
2006-08-24 20:37:00,1.10963,1.10968,1.10959,1.10965,257200002.0
2006-08-24 20:38:00,1.10963,1.1097,1.10958,1.10962,296999998.0
2006-08-24 20:39:00,1.10963,1.10977,1.10962,1.10973,516300001.0
2006-08-24 20:40:00,1.10982,1.11008,1.10982,1.11,375100000.0
2006-08-24 20:41:00,1.11003,1.11007,1.10993,1.11007,619799996.0
2006-08-24 20:42:00,1.1101,1.1101,1.11005,1.11007,372599999.0
2006-08-24 20:43:00,1.11007,1.11012,1.10998,1.11,320100004.0
2006-08-24 20:44:00,1.11,1.1101,1.10996,1.1101,71300001.0
2006-08-24 20:45:00,1.11018,1.11039,1.11018,1.11023,235000001.0
2006-08-24 20:46:00,1.11021,1.11037,1.11009,1.11027,149199997.0
2006-08-24 20:47:00,1.11035,1.11035,1.1103,1.11033,117800001.0
2006-08-24 20:48:00,1.11039,1.11061,1.11039,1.11061,30700000.0
2006-08-24 20:49:00,1.11062,1.11062,1.1104,1.1104,323400001.0
2006-08-24 20:50:00,1.11029,1.11029,1.11022,1.11027,124900000.0
2006-08-24 20:51:00,1.11031,1.11031,1.1102,1.11024,131300000.0
2006-08-24 20:52:00,1.11032,1.11047,1.11032,1.11038,141700003.0
2006-08-24 20:53:00,1.11037,1.11038,1.11025,1.11025,218500000.0
2006-08-24 20:54:00,1.11033,1.11045,1.11027,1.11035,453800003.0
2006-08-24 20:55:00,1.11038,1.11038,1.11023,1.11023,282099998.0
2006-08-24 20:56:00,1.11022,1.11033,1.11016,1.11021,623599999.0
2006-08-24 20:57:00,1.11016,1.11016,1.1099,1.1099,412499999.0
2006-08-24 20:58:00,1.10986,1.11008,1.10986,1.10994,294999994.0
2006-08-24 20:59:00,1.10997,1.11014,1.10992,1.11014,202800002.0
2006-08-24 21:00:00,1.11012,1.11012,1.10997,1.11,1011899998.0
2006-08-24 21:01:00,1.11,1.11005,1.10995,1.11,627499995.0
2006-08-24 21:02:00,1.10994,1.11004,1.10987,1.10987,129699998.0
2006-08-24 21:03:00,1.10992,1.10992,1.1097,1.10975,449400002.0
2006-08-24 21:04:00,1.1098,1.11,1.10979,1.11,641999995.0
2006-08-24 21:05:00,1.11001,1.1101,1.10981,1.10998,757000001.0
2006-08-24 21:06:00,1.11014,1.11041,1.11014,1.11041,95100000.0
2006-08-24 21:07:00,1.11052,1.11063,1.11048,1.11052,650900004.0
2006-08-24 21:08:00,1.11052,1.1108,1.11052,1.1108,168600000.0
2006-08-24 21:09:00,1.11072,1.11075,1.11062,1.11075,85699999.0
2006-08-24 21:10:00,1.11072,1.11072,1.1105,1.1105,433800000.0
2006-08-24 21:11:00,1.11042,1.11044,1.1102,1.1102,370199996.0
2006-08-24 21:12:00,1.11023,1.11029,1.1102,1.11026,478900001.0
2006-08-24 21:13:00,1.1103,1.1103,1.11022,1.11022,164600000.0
2006-08-24 21:14:00,1.1103,1.1103,1.11023,1.11027,147700001.0
2006-08-24 21:15:00,1.11026,1.11039,1.11026,1.11037,89899999.0
2006-08-24 21:16:00,1.11032,1.11036,1.11023,1.11023,182700000.0
2006-08-24 21:17:00,1.11025,1.11025,1.1102,1.11025,69900000.0
2006-08-24 21:18:00,1.1103,1.11035,1.11025,1.1103,51000001.0
2006-08-24 21:19:00,1.11025,1.1104,1.11025,1.11028,121400002.0
2006-08-24 21:20:00,1.11027,1.11031,1.11017,1.11025,125699999.0
2006-08-24 21:21:00,1.11025,1.11025,1.11025,1.11025,17600000.0
2006-08-24 21:22:00,1.11028,1.11032,1.11028,1.11028,99700000.0
2006-08-24 21:23:00,1.11025,1.11035,1.11025,1.11035,55099998.0
2006-08-24 21:24:00,1.11022,1.11033,1.11012,1.11025,75900001.0
2006-08-24 21:25:00,1.11032,1.11038,1.11032,1.11038,62899999.0
2006-08-24 21:26:00,1.1104,1.11042,1.1104,1.1104,116500001.0
2006-08-24 21:27:00,1.1104,1.1104,1.11037,1.1104,137500001.0
2006-08-24 21:28:00,1.11042,1.11068,1.11042,1.11057,294100002.0
2006-08-24 21:29:00,1.11056,1.11056,1.11038,1.11038,146700001.0
2006-08-24 21:30:00,1.11041,1.11048,1.11038,1.11048,49700000.0
2006-08-24 21:31:00,1.11052,1.11055,1.11052,1.11052,57199999.0
2006-08-24 21:32:00,1.11048,1.11048,1.11033,1.11047,211499998.0
2006-08-24 21:33:00,1.11055,1.11055,1.11045,1.11045,201100003.0
2006-08-24 21:34:00,1.11048,1.11055,1.11046,1.11051,108000002.0
2006-08-24 21:35:00,1.11042,1.11046,1.11041,1.11041,58600002.0
2006-08-24 21:36:00,1.11037,1.1104,1.11035,1.11035,44700001.0
2006-08-24 21:37:00,1.11047,1.11047,1.1104,1.1104,63100000.0
2006-08-24 21:38:00,1.11035,1.11035,1.11022,1.11022,101700000.0
2006-08-24 21:39:00,1.11023,1.11037,1.11023,1.11037,387700003.0
2006-08-24 21:40:00,1.1104,1.1104,1.11033,1.11035,422099999.0
2006-08-24 21:41:00,1.11043,1.11043,1.11038,1.1104,10400000.0
2006-08-24 21:42:00,1.11037,1.1104,1.11035,1.1104,83800001.0
2006-08-24 21:43:00,1.11046,1.11056,1.11046,1.11051,151899998.0
2006-08-24 21:44:00,1.11053,1.11058,1.11047,1.11058,137800003.0
2006-08-24 21:45:00,1.11058,1.11058,1.11044,1.1105,53600000.0
2006-08-24 21:46:00,1.11055,1.11072,1.11055,1.11065,194199999.0
2006-08-24 21:47:00,1.11069,1.11074,1.11056,1.11066,195900001.0
2006-08-24 21:48:00,1.11069,1.11069,1.11061,1.11063,170899999.0
2006-08-24 21:49:00,1.11057,1.11069,1.11057,1.11061,88099998.0
2006-08-24 21:50:00,1.11063,1.11092,1.11062,1.11092,102700002.0
2006-08-24 21:51:00,1.11098,1.11098,1.11086,1.11089,44500000.0
2006-08-24 21:52:00,1.11087,1.11087,1.11076,1.11076,140099999.0
2006-08-24 21:53:00,1.11069,1.11076,1.11063,1.11063,115999998.0
2006-08-24 21:54:00,1.1106,1.11065,1.11055,1.11055,76500000.0
2006-08-24 21:55:00,1.11057,1.11057,1.11043,1.11043,72700003.0
2006-08-24 21:56:00,1.11042,1.11045,1.11038,1.11045,16800000.0
2006-08-24 21:57:00,1.11035,1.11048,1.11035,1.11048,73399999.0
2006-08-24 21:58:00,1.1105,1.11053,1.11036,1.11037,147400001.0
2006-08-24 21:59:00,1.11039,1.11062,1.11039,1.11045,190100002.0
2006-08-24 22:00:00,1.11042,1.11053,1.11036,1.11036,175700001.0
2006-08-24 22:01:00,1.11032,1.11032,1.11012,1.11012,151299997.0
2006-08-24 22:02:00,1.11002,1.11007,1.10989,1.10999,420999999.0
2006-08-24 22:03:00,1.10998,1.11023,1.10998,1.1101,327300003.0
2006-08-24 22:04:00,1.11015,1.11015,1.11005,1.1101,83799999.0
2006-08-24 22:05:00,1.11003,1.11003,1.10991,1.10991,163000004.0
2006-08-24 22:06:00,1.10992,1.10992,1.1097,1.10978,124299999.0
2006-08-24 22:07:00,1.10985,1.10985,1.10975,1.10985,107600001.0
2006-08-24 22:08:00,1.10973,1.10983,1.10962,1.10967,168300003.0
2006-08-24 22:09:00,1.10955,1.10964,1.10954,1.10957,155899999.0
2006-08-24 22:10:00,1.10953,1.10953,1.10941,1.10941,47800001.0
2006-08-24 22:11:00,1.10944,1.10949,1.10922,1.10922,73600000.0
2006-08-24 22:12:00,1.1091,1.10915,1.1091,1.1091,191799996.0
2006-08-24 22:13:00,1.10913,1.10928,1.10913,1.10921,134400003.0
2006-08-24 22:14:00,1.10931,1.10947,1.10931,1.10942,105800001.0
2006-08-24 22:15:00,1.10945,1.10945,1.10931,1.10942,137400000.0
2006-08-24 22:16:00,1.10943,1.10947,1.10935,1.10947,135200002.0
2006-08-24 22:17:00,1.10939,1.10939,1.1093,1.10937,14700000.0
2006-08-24 22:18:00,1.10937,1.10942,1.10937,1.1094,105599996.0
2006-08-24 22:19:00,1.10937,1.1095,1.10937,1.10941,34100000.0
2006-08-24 22:20:00,1.1094,1.10945,1.1094,1.10945,68200001.0
2006-08-24 22:21:00,1.1095,1.10957,1.10945,1.10945,125900001.0
2006-08-24 22:22:00,1.10941,1.10941,1.10919,1.10919,89700001.0
2006-08-24 22:23:00,1.1092,1.10926,1.10914,1.10914,43600001.0
2006-08-24 22:24:00,1.1091,1.10922,1.1091,1.10922,83199999.0
2006-08-24 22:25:00,1.10924,1.10929,1.10916,1.10928,83000001.0
2006-08-24 22:26:00,1.10942,1.10951,1.10942,1.10942,91700002.0
2006-08-24 22:27:00,1.1094,1.10945,1.1094,1.1094,365199998.0
2006-08-24 22:28:00,1.10942,1.10962,1.10942,1.10962,59100002.0
2006-08-24 22:29:00,1.10968,1.10978,1.10959,1.10975,216899997.0
2006-08-24 22:30:00,1.10974,1.10974,1.10963,1.10967,120100000.0
2006-08-24 22:31:00,1.1097,1.1097,1.10965,1.10965,26300000.0
2006-08-24 22:32:00,1.10968,1.10979,1.10965,1.10973,128900001.0
2006-08-24 22:33:00,1.10975,1.1098,1.10975,1.1098,126000000.0
2006-08-24 22:34:00,1.10979,1.10998,1.10971,1.10973,420090001.0
2006-08-24 22:35:00,1.10975,1.10975,1.1097,1.1097,196700006.0
2006-08-24 22:36:00,1.10972,1.10975,1.10971,1.10974,74199999.0
2006-08-24 22:37:00,1.10971,1.10971,1.1096,1.1096,110600000.0
2006-08-24 22:38:00,1.10965,1.10976,1.1096,1.10971,81600000.0
2006-08-24 22:39:00,1.10975,1.10975,1.10965,1.10965,170700003.0
2006-08-24 22:40:00,1.1098,1.1098,1.10975,1.10975,71599999.0
2006-08-24 22:41:00,1.10975,1.10975,1.1097,1.1097,38300000.0
2006-08-24 22:42:00,1.10964,1.10964,1.10944,1.10944,22400000.0
2006-08-24 22:43:00,1.10935,1.10945,1.1093,1.1094,351500002.0
2006-08-24 22:44:00,1.10938,1.1094,1.10925,1.10925,197000003.0
2006-08-24 22:45:00,1.10929,1.10936,1.10929,1.10936,15200000.0
2006-08-24 22:46:00,1.10947,1.10965,1.1094,1.10965,53400000.0
2006-08-24 22:47:00,1.10967,1.10981,1.10964,1.10974,142899999.0
2006-08-24 22:48:00,1.1097,1.1097,1.10965,1.10965,64400001.0
2006-08-24 22:49:00,1.1097,1.1097,1.10965,1.10965,22400000.0
2006-08-24 22:50:00,1.10968,1.10968,1.1094,1.1094,48799999.0
2006-08-24 22:51:00,1.10942,1.10942,1.10926,1.10926,25700000.0
2006-08-24 22:52:00,1.10915,1.10924,1.10912,1.10912,79600000.0
2006-08-24 22:53:00,1.10915,1.10926,1.10914,1.10923,62400001.0
2006-08-24 22:54:00,1.10922,1.10933,1.1092,1.10925,133800000.0
2006-08-24 22:55:00,1.10928,1.10931,1.10911,1.10916,281600000.0
2006-08-24 22:56:00,1.10915,1.10915,1.1091,1.1091,47600001.0
2006-08-24 22:57:00,1.1091,1.10915,1.1091,1.1091,208599997.0
2006-08-24 22:58:00,1.10922,1.10928,1.10913,1.10928,99099999.0
2006-08-24 22:59:00,1.10919,1.10919,1.1088,1.10893,77799999.0
2006-08-24 23:00:00,1.1089,1.10895,1.1089,1.10895,33199999.0
2006-08-24 23:01:00,1.10885,1.10935,1.1088,1.10935,129800002.0
2006-08-24 23:02:00,1.10937,1.10949,1.10911,1.10927,161700002.0
2006-08-24 23:03:00,1.10945,1.10956,1.10902,1.10909,167899996.0
2006-08-24 23:04:00,1.1091,1.10936,1.109,1.10936,68200001.0
2006-08-24 23:05:00,1.10922,1.10922,1.10892,1.10903,89199998.0
2006-08-24 23:06:00,1.10905,1.10933,1.10901,1.10922,136600003.0
2006-08-24 23:07:00,1.10917,1.1092,1.1089,1.10898,116799998.0
2006-08-24 23:08:00,1.10913,1.10916,1.10896,1.10906,79799999.0
2006-08-24 23:09:00,1.10904,1.10926,1.10883,1.10926,73500003.0
2006-08-24 23:10:00,1.10908,1.10939,1.10896,1.10902,92190000.0
2006-08-24 23:11:00,1.10935,1.10939,1.10905,1.1091,207500004.0
2006-08-24 23:12:00,1.10895,1.10915,1.10889,1.10914,75999999.0
2006-08-24 23:13:00,1.1089,1.10986,1.1088,1.10986,134999996.0
2006-08-24 23:14:00,1.10967,1.10969,1.10938,1.10943,171300001.0
2006-08-24 23:15:00,1.10908,1.10967,1.10894,1.10933,103400000.0
2006-08-24 23:16:00,1.10919,1.10932,1.10905,1.10923,72200000.0
2006-08-24 23:17:00,1.10903,1.1091,1.10876,1.1088,108299998.0
2006-08-24 23:18:00,1.10885,1.10909,1.10881,1.10905,76299999.0
2006-08-24 23:19:00,1.10893,1.10912,1.10876,1.10906,85999998.0
2006-08-24 23:20:00,1.1091,1.10931,1.1089,1.10915,96500001.0
2006-08-24 23:21:00,1.10912,1.10913,1.10912,1.10913,20900000.0
2006-08-24 23:22:00,1.10896,1.10903,1.10883,1.10892,56000000.0
2006-08-24 23:23:00,1.1089,1.10898,1.10885,1.10885,56000001.0
2006-08-24 23:24:00,1.10894,1.10898,1.10893,1.10894,74700000.0
2006-08-24 23:25:00,1.10902,1.10905,1.10895,1.10895,177400002.0
2006-08-24 23:26:00,1.10895,1.10905,1.10892,1.109,144599999.0
2006-08-24 23:27:00,1.109,1.10905,1.10898,1.10902,109900001.0
2006-08-24 23:28:00,1.10902,1.10905,1.10895,1.10897,105800000.0
2006-08-24 23:29:00,1.10905,1.10905,1.10903,1.10903,19300000.0
2006-08-24 23:30:00,1.109,1.10905,1.109,1.109,17600000.0
2006-08-24 23:31:00,1.109,1.109,1.109,1.109,21500001.0
2006-08-24 23:32:00,1.10903,1.10903,1.10895,1.109,156200003.0
2006-08-24 23:33:00,1.10897,1.10905,1.10897,1.10905,108500000.0
2006-08-24 23:34:00,1.109,1.10905,1.10895,1.10905,51100000.0
2006-08-24 23:35:00,1.1089,1.10902,1.1089,1.109,38400000.0
2006-08-24 23:36:00,1.10895,1.109,1.10895,1.109,44600001.0
2006-08-24 23:37:00,1.10895,1.109,1.10895,1.109,30300000.0
2006-08-24 23:38:00,1.109,1.10905,1.10892,1.109,139200002.0
2006-08-24 23:39:00,1.10897,1.109,1.10897,1.109,63300000.0
2006-08-24 23:40:00,1.10898,1.10898,1.10895,1.10895,37300000.0
2006-08-24 23:41:00,1.10912,1.10998,1.10912,1.10996,123600000.0
2006-08-24 23:42:00,1.11003,1.11003,1.10937,1.10937,98200001.0
2006-08-24 23:43:00,1.10941,1.1098,1.10941,1.1098,77900001.0
2006-08-24 23:44:00,1.10984,1.10984,1.10963,1.10963,108100000.0
2006-08-24 23:45:00,1.10968,1.10968,1.10955,1.1096,97900001.0
2006-08-24 23:46:00,1.10955,1.10955,1.10955,1.10955,23500000.0
2006-08-24 23:47:00,1.10967,1.10973,1.10967,1.10973,23500001.0
2006-08-24 23:48:00,1.10976,1.10976,1.10966,1.10966,87799999.0
2006-08-24 23:49:00,1.10962,1.10963,1.10955,1.10957,108899999.0
2006-08-24 23:50:00,1.10965,1.10965,1.10965,1.10965,800000.0
2006-08-24 23:51:00,1.1096,1.10965,1.10953,1.10953,126099998.0
2006-08-24 23:52:00,1.10952,1.1096,1.10952,1.10955,78799998.0
2006-08-24 23:53:00,1.10958,1.10965,1.10955,1.1096,57600001.0
2006-08-24 23:54:00,1.10958,1.10958,1.10952,1.10952,20300000.0
2006-08-24 23:55:00,1.10945,1.10958,1.10945,1.10958,116399998.0
2006-08-24 23:56:00,1.10943,1.10955,1.10943,1.10952,55900001.0
2006-08-24 23:57:00,1.10951,1.10951,1.10949,1.10949,31099999.0
2006-08-24 23:58:00,1.10948,1.10969,1.10948,1.10969,56900000.0
2006-08-24 23:59:00,1.10972,1.1098,1.1097,1.1097,121100002.0
2006-08-25 00:00:00,1.10975,1.10975,1.1097,1.1097,57500001.0
2006-08-25 00:01:00,1.10968,1.1098,1.10968,1.1098,34100001.0
2006-08-25 00:02:00,1.10982,1.10985,1.10975,1.10985,153200004.0
2006-08-25 00:03:00,1.10976,1.10989,1.10975,1.10975,148299998.0
2006-08-25 00:04:00,1.10985,1.10988,1.10975,1.1098,67599999.0
2006-08-25 00:05:00,1.10975,1.10985,1.10975,1.10985,89500003.0
2006-08-25 00:06:00,1.1098,1.10983,1.10977,1.10977,38600001.0
2006-08-25 00:07:00,1.1098,1.1098,1.10975,1.10975,40800002.0
2006-08-25 00:08:00,1.10995,1.11011,1.10984,1.10989,104400000.0
2006-08-25 00:09:00,1.10987,1.10991,1.1097,1.10991,70100000.0
2006-08-25 00:10:00,1.1099,1.10995,1.1099,1.1099,41100000.0
2006-08-25 00:11:00,1.1099,1.1099,1.10985,1.1099,52699999.0
2006-08-25 00:12:00,1.10985,1.10995,1.10985,1.1099,76200000.0
2006-08-25 00:13:00,1.1099,1.10995,1.10987,1.10995,72000000.0
2006-08-25 00:14:00,1.10988,1.10995,1.10985,1.1099,58399999.0
2006-08-25 00:15:00,1.1099,1.10997,1.10985,1.10988,106199996.0
2006-08-25 00:16:00,1.10987,1.10987,1.10983,1.10985,75700001.0
2006-08-25 00:17:00,1.10992,1.10992,1.10992,1.10992,2400000.0
2006-08-25 00:18:00,1.10995,1.10995,1.10988,1.1099,107299999.0
2006-08-25 00:19:00,1.1099,1.10995,1.10985,1.10995,58200000.0
2006-08-25 00:20:00,1.1099,1.10995,1.10983,1.1099,129000000.0
2006-08-25 00:21:00,1.10995,1.10995,1.10985,1.1099,64500000.0
2006-08-25 00:22:00,1.10995,1.10995,1.10983,1.10987,71600001.0
2006-08-25 00:23:00,1.1099,1.10995,1.10985,1.10995,152300001.0
2006-08-25 00:24:00,1.10995,1.10995,1.10985,1.1099,43800000.0
2006-08-25 00:25:00,1.10987,1.10995,1.10983,1.1099,73199999.0
2006-08-25 00:26:00,1.1099,1.1099,1.10985,1.10985,9700000.0
2006-08-25 00:27:00,1.10987,1.10987,1.10976,1.10987,102000000.0
2006-08-25 00:28:00,1.10994,1.11006,1.10994,1.11006,25600000.0
2006-08-25 00:29:00,1.11008,1.11017,1.11002,1.11003,82699998.0
2006-08-25 00:30:00,1.11005,1.1101,1.11003,1.11005,60800000.0
2006-08-25 00:31:00,1.1101,1.11015,1.11005,1.11005,68700000.0
2006-08-25 00:32:00,1.1101,1.1101,1.1101,1.1101,31800000.0
2006-08-25 00:33:00,1.11008,1.1101,1.11008,1.1101,52400002.0
2006-08-25 00:34:00,1.11015,1.11017,1.11003,1.11017,131700000.0
2006-08-25 00:35:00,1.11013,1.11013,1.1101,1.1101,34700000.0
2006-08-25 00:36:00,1.11003,1.11015,1.11003,1.11003,98300000.0
2006-08-25 00:37:00,1.11008,1.11015,1.11008,1.11015,20700000.0
2006-08-25 00:38:00,1.11005,1.1101,1.11002,1.11007,59800000.0
2006-08-25 00:39:00,1.11008,1.11011,1.11005,1.11005,32900001.0
2006-08-25 00:40:00,1.11007,1.11013,1.11007,1.1101,47599999.0
2006-08-25 00:41:00,1.1101,1.11015,1.1101,1.11015,48500000.0
2006-08-25 00:42:00,1.11015,1.11015,1.1101,1.1101,48000001.0
2006-08-25 00:43:00,1.1101,1.11015,1.11005,1.11015,49600000.0
2006-08-25 00:44:00,1.11007,1.11018,1.11007,1.1101,118700002.0
2006-08-25 00:45:00,1.11012,1.11024,1.11012,1.1102,128399999.0
2006-08-25 00:46:00,1.11025,1.11025,1.11025,1.11025,27100000.0
2006-08-25 00:47:00,1.1102,1.11025,1.11013,1.1102,168599998.0
2006-08-25 00:48:00,1.1102,1.11025,1.11015,1.11025,44400000.0
2006-08-25 00:49:00,1.1102,1.1102,1.11006,1.11006,33600001.0
2006-08-25 00:50:00,1.11011,1.11011,1.10984,1.1099,177700001.0
2006-08-25 00:51:00,1.10986,1.10987,1.10973,1.10973,60699999.0
2006-08-25 00:52:00,1.1098,1.1098,1.10975,1.10975,77599999.0
2006-08-25 00:53:00,1.10975,1.1098,1.10975,1.1098,78600000.0
2006-08-25 00:54:00,1.10985,1.10985,1.10975,1.10983,100399998.0
2006-08-25 00:55:00,1.1098,1.10985,1.10975,1.10975,41500000.0
2006-08-25 00:56:00,1.10979,1.10992,1.10976,1.10992,56199999.0
2006-08-25 00:57:00,1.11,1.11004,1.1099,1.10995,71499999.0
2006-08-25 00:58:00,1.10985,1.1099,1.10985,1.1099,50300000.0
2006-08-25 00:59:00,1.10989,1.10989,1.1098,1.1098,55000000.0
2006-08-25 01:00:00,1.1098,1.10988,1.1098,1.10988,142200000.0
2006-08-25 01:01:00,1.10983,1.10985,1.1097,1.10985,115500002.0
2006-08-25 01:02:00,1.10988,1.1099,1.10981,1.10982,104500002.0
2006-08-25 01:03:00,1.10985,1.10985,1.10973,1.10985,39900000.0
2006-08-25 01:04:00,1.1098,1.10985,1.10975,1.1098,132600002.0
2006-08-25 01:05:00,1.10985,1.10985,1.10965,1.1098,85000000.0
2006-08-25 01:06:00,1.10975,1.10975,1.10975,1.10975,1700000.0
2006-08-25 01:07:00,1.1098,1.1098,1.1098,1.1098,17600000.0
2006-08-25 01:08:00,1.1098,1.10985,1.10975,1.10985,110200001.0
2006-08-25 01:09:00,1.10985,1.10985,1.10985,1.10985,3200000.0
2006-08-25 01:10:00,1.1098,1.10982,1.10972,1.10979,83500001.0
2006-08-25 01:11:00,1.1098,1.1098,1.1098,1.1098,7200000.0
2006-08-25 01:12:00,1.1098,1.1098,1.1098,1.1098,18500000.0
2006-08-25 01:13:00,1.1098,1.1098,1.1098,1.1098,8800000.0
2006-08-25 01:14:00,1.10975,1.10975,1.10975,1.10975,15700000.0
2006-08-25 01:15:00,1.1098,1.1098,1.10975,1.10975,43200000.0
2006-08-25 01:16:00,1.10978,1.1098,1.10972,1.10975,91900001.0
2006-08-25 01:17:00,1.10978,1.10978,1.10968,1.10972,110000001.0
2006-08-25 01:18:00,1.10967,1.10967,1.10958,1.1096,39800000.0
2006-08-25 01:19:00,1.1095,1.1095,1.1095,1.1095,10400000.0
2006-08-25 01:20:00,1.10942,1.1095,1.10942,1.10945,20800000.0
2006-08-25 01:21:00,1.10948,1.1095,1.10945,1.10945,78399999.0
2006-08-25 01:22:00,1.1095,1.1095,1.1095,1.1095,34599998.0
2006-08-25 01:23:00,1.1095,1.10952,1.1095,1.10952,18000000.0
2006-08-25 01:24:00,1.1095,1.1095,1.10942,1.10942,5800000.0
2006-08-25 01:25:00,1.1095,1.10953,1.10945,1.10953,48400000.0
2006-08-25 01:26:00,1.10953,1.10957,1.10953,1.10957,27400000.0
2006-08-25 01:27:00,1.1096,1.1096,1.10953,1.10955,63900001.0
2006-08-25 01:28:00,1.10961,1.10961,1.10952,1.10952,8000000.0
2006-08-25 01:29:00,1.10953,1.10953,1.10935,1.10941,106900002.0
2006-08-25 01:30:00,1.10933,1.10935,1.10933,1.10935,34699999.0
2006-08-25 01:31:00,1.10941,1.10949,1.10937,1.10947,90099999.0
2006-08-25 01:32:00,1.1094,1.10945,1.1094,1.10945,48800000.0
2006-08-25 01:33:00,1.10942,1.10945,1.10942,1.10945,22200000.0
2006-08-25 01:34:00,1.1095,1.1095,1.10945,1.10945,11300000.0
2006-08-25 01:35:00,1.1094,1.10961,1.1094,1.10951,51700000.0
2006-08-25 01:36:00,1.10953,1.10953,1.10939,1.10941,78800000.0
2006-08-25 01:37:00,1.10936,1.10947,1.10936,1.10947,26200000.0
2006-08-25 01:38:00,1.10945,1.10955,1.10945,1.1095,77899999.0
2006-08-25 01:39:00,1.10948,1.10955,1.10947,1.10955,32699999.0
2006-08-25 01:40:00,1.1094,1.10953,1.1094,1.10953,12800000.0
2006-08-25 01:41:00,1.10955,1.10955,1.10952,1.10952,21500000.0
2006-08-25 01:42:00,1.1095,1.1095,1.1095,1.1095,2200000.0
2006-08-25 01:43:00,1.1095,1.10957,1.1095,1.10957,5600000.0
2006-08-25 01:44:00,1.10947,1.1095,1.10945,1.1095,44100001.0
2006-08-25 01:45:00,1.1095,1.1095,1.1095,1.1095,7200000.0
2006-08-25 01:46:00,1.10945,1.10955,1.10945,1.1095,76099998.0
2006-08-25 01:47:00,1.10953,1.10953,1.10953,1.10953,800000.0
2006-08-25 01:48:00,1.10955,1.10955,1.10947,1.1095,40400001.0
2006-08-25 01:49:00,1.10955,1.10955,1.1095,1.1095,22300001.0
2006-08-25 01:50:00,1.10947,1.10955,1.10947,1.10955,17400000.0
2006-08-25 01:51:00,1.10952,1.10952,1.10945,1.10945,42400000.0
2006-08-25 01:52:00,1.1095,1.10955,1.10945,1.10955,124800001.0
2006-08-25 01:53:00,1.1095,1.1095,1.1095,1.1095,29300000.0
2006-08-25 01:54:00,1.1095,1.1095,1.10945,1.1095,31000000.0
2006-08-25 01:55:00,1.1094,1.10955,1.1094,1.10955,33500001.0
2006-08-25 01:56:00,1.1095,1.1095,1.1095,1.1095,28200001.0
2006-08-25 01:57:00,1.10955,1.10955,1.10942,1.10945,163800001.0
2006-08-25 01:58:00,1.1095,1.1095,1.10942,1.10942,59000000.0
2006-08-25 01:59:00,1.10945,1.1095,1.10945,1.1095,2400000.0
2006-08-25 02:00:00,1.1095,1.1095,1.10942,1.10942,147900000.0
2006-08-25 02:01:00,1.10953,1.10953,1.10953,1.10953,3200000.0
2006-08-25 02:02:00,1.10953,1.10957,1.10953,1.10957,4500000.0
2006-08-25 02:03:00,1.1096,1.10978,1.10955,1.10978,67500000.0
2006-08-25 02:04:00,1.10977,1.10977,1.10968,1.10968,100300002.0
2006-08-25 02:05:00,1.10979,1.10989,1.10971,1.10987,139899999.0
2006-08-25 02:06:00,1.10976,1.10981,1.10976,1.10981,52099999.0
2006-08-25 02:07:00,1.10989,1.10989,1.10981,1.10984,94299997.0
2006-08-25 02:08:00,1.1099,1.1099,1.10985,1.10985,197500002.0
2006-08-25 02:09:00,1.1099,1.1099,1.10985,1.10985,11200000.0
2006-08-25 02:10:00,1.10988,1.10998,1.10988,1.1099,101300001.0
2006-08-25 02:11:00,1.1099,1.1099,1.10985,1.1099,64399999.0
2006-08-25 02:12:00,1.10988,1.10988,1.10988,1.10988,3200000.0
2006-08-25 02:13:00,1.10992,1.11,1.10987,1.10987,123599997.0
2006-08-25 02:14:00,1.1099,1.1099,1.1099,1.1099,4800000.0
2006-08-25 02:15:00,1.10992,1.10992,1.10973,1.10978,82100001.0
2006-08-25 02:16:00,1.10977,1.10983,1.10977,1.10983,28699999.0
2006-08-25 02:17:00,1.10999,1.10999,1.10998,1.10998,19100000.0
2006-08-25 02:18:00,1.10995,1.10995,1.10995,1.10995,15900000.0
2006-08-25 02:19:00,1.10995,1.11005,1.10995,1.11001,73200000.0
2006-08-25 02:20:00,1.10997,1.11011,1.10997,1.11006,110000001.0
2006-08-25 02:21:00,1.11009,1.11015,1.11002,1.11006,108200002.0
2006-08-25 02:22:00,1.11011,1.11013,1.10993,1.11005,68000001.0
2006-08-25 02:23:00,1.10997,1.11005,1.1099,1.11005,71900002.0
2006-08-25 02:24:00,1.11,1.11,1.10995,1.10995,12000000.0
2006-08-25 02:25:00,1.10995,1.11002,1.10995,1.11002,55790000.0
2006-08-25 02:26:00,1.11,1.11,1.10995,1.10995,22200001.0
2006-08-25 02:27:00,1.11,1.11,1.11,1.11,12900000.0
2006-08-25 02:28:00,1.10996,1.10998,1.10992,1.10992,33399999.0
2006-08-25 02:29:00,1.10985,1.10995,1.10983,1.1099,140500002.0
2006-08-25 02:30:00,1.10993,1.10993,1.1099,1.1099,84500002.0
2006-08-25 02:31:00,1.10991,1.11,1.1099,1.1099,110699999.0
2006-08-25 02:32:00,1.10998,1.11002,1.10992,1.10994,94700001.0
2006-08-25 02:33:00,1.10998,1.11001,1.10987,1.10993,98699999.0
2006-08-25 02:34:00,1.10981,1.10981,1.10948,1.10951,107099998.0
2006-08-25 02:35:00,1.10952,1.10952,1.10938,1.10938,69500000.0
2006-08-25 02:36:00,1.10934,1.10934,1.1092,1.10928,66100001.0
2006-08-25 02:37:00,1.10935,1.10935,1.10925,1.10925,38700000.0
2006-08-25 02:38:00,1.10928,1.10946,1.10928,1.10946,90600000.0
2006-08-25 02:39:00,1.1095,1.1095,1.1094,1.10948,16000000.0
2006-08-25 02:40:00,1.10946,1.10958,1.10945,1.10946,46500000.0
2006-08-25 02:41:00,1.10939,1.10945,1.10932,1.1094,110900000.0
2006-08-25 02:42:00,1.10938,1.10949,1.10935,1.10939,58400000.0
2006-08-25 02:43:00,1.10948,1.10958,1.10947,1.10957,144800000.0
2006-08-25 02:44:00,1.10959,1.10966,1.10959,1.10966,65900000.0
2006-08-25 02:45:00,1.10965,1.10965,1.10965,1.10965,11900000.0
2006-08-25 02:46:00,1.10965,1.10965,1.10965,1.10965,800000.0
2006-08-25 02:47:00,1.10968,1.10968,1.10965,1.10965,42000000.0
2006-08-25 02:48:00,1.10973,1.10975,1.10965,1.1097,124699998.0
2006-08-25 02:49:00,1.10975,1.10975,1.1097,1.1097,3200000.0
2006-08-25 02:50:00,1.10968,1.10968,1.10968,1.10968,20700001.0
2006-08-25 02:51:00,1.10965,1.10975,1.10965,1.10965,25200000.0
2006-08-25 02:52:00,1.10974,1.10974,1.10971,1.10971,38899998.0
2006-08-25 02:53:00,1.10969,1.10983,1.10969,1.10983,77100000.0
2006-08-25 02:54:00,1.10978,1.10999,1.10976,1.10999,86200001.0
2006-08-25 02:55:00,1.11004,1.11004,1.10988,1.10988,38199999.0
2006-08-25 02:56:00,1.10989,1.10989,1.10986,1.10986,39399998.0
2006-08-25 02:57:00,1.10986,1.10986,1.10979,1.10979,39000000.0
2006-08-25 02:58:00,1.1098,1.1098,1.10975,1.10975,12000000.0
2006-08-25 02:59:00,1.10983,1.10983,1.10967,1.10976,82100001.0
2006-08-25 03:00:00,1.10966,1.10966,1.10949,1.1096,32100000.0
2006-08-25 03:01:00,1.10953,1.10957,1.10953,1.10957,4100000.0
2006-08-25 03:02:00,1.1096,1.10961,1.10946,1.10957,90999999.0
2006-08-25 03:03:00,1.10953,1.10953,1.1094,1.1095,56500001.0
2006-08-25 03:04:00,1.10955,1.10955,1.10943,1.10943,118299999.0
2006-08-25 03:05:00,1.10945,1.10955,1.10945,1.10945,79800000.0
2006-08-25 03:06:00,1.10945,1.1095,1.10945,1.1095,44900000.0
2006-08-25 03:07:00,1.10948,1.10948,1.10948,1.10948,19900000.0
2006-08-25 03:08:00,1.10947,1.10947,1.10939,1.10942,81200000.0
2006-08-25 03:09:00,1.1095,1.10955,1.10945,1.1095,47500000.0
2006-08-25 03:10:00,1.10947,1.10947,1.10947,1.10947,28799999.0
2006-08-25 03:11:00,1.10955,1.10955,1.10945,1.10945,32500000.0
2006-08-25 03:12:00,1.1095,1.10955,1.1095,1.10952,88500000.0
2006-08-25 03:13:00,1.10957,1.10957,1.10942,1.10945,26699999.0
2006-08-25 03:14:00,1.1095,1.10955,1.10945,1.10945,129299998.0
2006-08-25 03:15:00,1.10945,1.1095,1.10943,1.10943,39500000.0
2006-08-25 03:16:00,1.1095,1.10958,1.1095,1.10958,12900000.0
2006-08-25 03:17:00,1.10953,1.10955,1.10945,1.10945,71300000.0
2006-08-25 03:18:00,1.10952,1.10952,1.10932,1.1095,91800000.0
2006-08-25 03:19:00,1.10945,1.1095,1.10945,1.1095,15300000.0
2006-08-25 03:20:00,1.10955,1.10955,1.1095,1.1095,68500000.0
2006-08-25 03:21:00,1.10953,1.10955,1.10945,1.10955,107800000.0
2006-08-25 03:22:00,1.1095,1.1095,1.10942,1.1095,61299999.0
2006-08-25 03:23:00,1.10942,1.10957,1.10942,1.1095,96800000.0
2006-08-25 03:24:00,1.10947,1.1095,1.10947,1.1095,4200000.0
2006-08-25 03:25:00,1.1095,1.10955,1.10945,1.10953,60900000.0
2006-08-25 03:26:00,1.10951,1.10951,1.10939,1.10941,73700000.0
2006-08-25 03:27:00,1.10938,1.1094,1.10938,1.1094,36000001.0
2006-08-25 03:28:00,1.1094,1.1094,1.1094,1.1094,19100000.0
2006-08-25 03:29:00,1.10943,1.10947,1.10935,1.10936,99699999.0
2006-08-25 03:30:00,1.10943,1.10953,1.10941,1.10943,97400003.0
2006-08-25 03:31:00,1.10945,1.1095,1.1094,1.1095,71699998.0
2006-08-25 03:32:00,1.1095,1.1095,1.1095,1.1095,15900000.0
2006-08-25 03:33:00,1.1094,1.10952,1.1094,1.10952,20800000.0
2006-08-25 03:34:00,1.10948,1.10955,1.10948,1.10955,11100000.0
2006-08-25 03:35:00,1.10945,1.1095,1.10945,1.1095,123899999.0
2006-08-25 03:36:00,1.10942,1.10955,1.10942,1.10955,44699999.0
2006-08-25 03:37:00,1.1095,1.1095,1.1095,1.1095,23900000.0
2006-08-25 03:38:00,1.10945,1.10955,1.10945,1.10955,27900000.0
2006-08-25 03:39:00,1.1095,1.10955,1.10947,1.1095,120200000.0
2006-08-25 03:40:00,1.10945,1.10955,1.10945,1.1095,98599999.0
2006-08-25 03:41:00,1.1095,1.10955,1.10945,1.10955,84100000.0
2006-08-25 03:42:00,1.10945,1.1095,1.10945,1.1095,2400000.0
2006-08-25 03:43:00,1.10955,1.10955,1.10942,1.10942,82899998.0
2006-08-25 03:44:00,1.1095,1.1095,1.10942,1.10942,14500000.0
2006-08-25 03:45:00,1.10947,1.10955,1.10945,1.10945,68500000.0
2006-08-25 03:46:00,1.1095,1.10953,1.1095,1.10953,13600000.0
2006-08-25 03:47:00,1.10953,1.10953,1.10945,1.1095,56000001.0
2006-08-25 03:48:00,1.10945,1.10952,1.10945,1.10945,88299999.0
2006-08-25 03:49:00,1.1095,1.10953,1.10945,1.10945,75599999.0
2006-08-25 03:50:00,1.10945,1.10955,1.10945,1.10955,16600000.0
2006-08-25 03:51:00,1.1095,1.1095,1.1095,1.1095,5600000.0
2006-08-25 03:52:00,1.10945,1.10945,1.10945,1.10945,19100000.0
2006-08-25 03:53:00,1.10955,1.10955,1.10945,1.10955,149299997.0
2006-08-25 03:54:00,1.1095,1.1095,1.10945,1.1095,75800002.0
2006-08-25 03:55:00,1.10947,1.10947,1.10943,1.10943,71100001.0
2006-08-25 03:56:00,1.10942,1.10955,1.10942,1.10945,63600000.0
2006-08-25 03:57:00,1.1095,1.1095,1.1095,1.1095,29500000.0
2006-08-25 03:58:00,1.1094,1.10955,1.1094,1.10955,83000000.0
2006-08-25 03:59:00,1.10955,1.10955,1.10955,1.10955,6400000.0
2006-08-25 04:00:00,1.10948,1.10957,1.10948,1.10957,16000000.0
2006-08-25 04:01:00,1.10953,1.10953,1.1094,1.1094,62699999.0
2006-08-25 04:02:00,1.10955,1.10955,1.10955,1.10955,52100002.0
2006-08-25 04:03:00,1.10945,1.10945,1.10945,1.10945,4800000.0
2006-08-25 04:04:00,1.10955,1.10955,1.10945,1.10945,34199999.0
2006-08-25 04:05:00,1.10948,1.10948,1.10943,1.10943,27100001.0
2006-08-25 04:06:00,1.10942,1.10942,1.10932,1.1094,22600000.0
2006-08-25 04:07:00,1.10939,1.10939,1.10932,1.10938,123800003.0
2006-08-25 04:08:00,1.10925,1.1093,1.10925,1.1093,21200000.0
2006-08-25 04:09:00,1.10932,1.10935,1.1093,1.10933,65200001.0
2006-08-25 04:10:00,1.10932,1.10938,1.10925,1.10938,124400001.0
2006-08-25 04:11:00,1.10935,1.1094,1.10935,1.1094,27699999.0
2006-08-25 04:12:00,1.10942,1.10945,1.10935,1.1094,86000000.0
2006-08-25 04:13:00,1.10945,1.10945,1.1094,1.1094,27599999.0
2006-08-25 04:14:00,1.1094,1.10945,1.10935,1.10935,78400002.0
2006-08-25 04:15:00,1.10935,1.10935,1.10935,1.10935,800000.0
2006-08-25 04:16:00,1.10935,1.1094,1.10935,1.1094,4000000.0
2006-08-25 04:17:00,1.10928,1.1094,1.10928,1.10937,79499999.0
2006-08-25 04:18:00,1.10929,1.10929,1.10923,1.10923,4100000.0
2006-08-25 04:19:00,1.10905,1.10915,1.1089,1.1089,34300001.0
2006-08-25 04:20:00,1.10919,1.10919,1.10916,1.10916,16900000.0
2006-08-25 04:21:00,1.10917,1.10928,1.10917,1.10921,79000000.0
2006-08-25 04:22:00,1.10915,1.10925,1.10912,1.10922,191700000.0
2006-08-25 04:23:00,1.1092,1.1092,1.10915,1.10915,50500000.0
2006-08-25 04:24:00,1.10915,1.10925,1.10915,1.10915,65299999.0
2006-08-25 04:25:00,1.1092,1.1092,1.1092,1.1092,16400000.0
2006-08-25 04:26:00,1.10915,1.10915,1.10915,1.10915,52099998.0
2006-08-25 04:27:00,1.1092,1.10928,1.1092,1.10928,18000000.0
2006-08-25 04:28:00,1.1091,1.1091,1.1091,1.1091,100000.0
2006-08-25 04:29:00,1.1092,1.10922,1.1091,1.10915,59000000.0
2006-08-25 04:30:00,1.10925,1.10925,1.10915,1.10915,9600000.0
2006-08-25 04:31:00,1.10925,1.10925,1.10915,1.1092,65700000.0
2006-08-25 04:32:00,1.10912,1.10922,1.10912,1.1092,150800003.0
2006-08-25 04:33:00,1.10915,1.1092,1.1091,1.10915,33200000.0
2006-08-25 04:34:00,1.10918,1.10919,1.10909,1.1091,80400000.0
2006-08-25 04:35:00,1.10912,1.10912,1.1091,1.1091,7200000.0
2006-08-25 04:36:00,1.10907,1.10915,1.10907,1.10915,27900000.0
2006-08-25 04:37:00,1.1091,1.10912,1.1091,1.10912,19100000.0
2006-08-25 04:38:00,1.1091,1.10915,1.10907,1.1091,69500000.0
2006-08-25 04:39:00,1.10908,1.1091,1.10908,1.1091,39800001.0
2006-08-25 04:40:00,1.109,1.109,1.10883,1.10883,65700000.0
2006-08-25 04:41:00,1.10892,1.10904,1.1089,1.10902,68500002.0
2006-08-25 04:42:00,1.10895,1.10895,1.10885,1.10885,47099999.0
2006-08-25 04:43:00,1.10873,1.10884,1.10855,1.10867,94199999.0
2006-08-25 04:44:00,1.10874,1.10876,1.10874,1.10876,36800002.0
2006-08-25 04:45:00,1.10888,1.1089,1.10879,1.10882,145400000.0
2006-08-25 04:46:00,1.1088,1.10882,1.10875,1.1088,113000001.0
2006-08-25 04:47:00,1.10875,1.10885,1.10875,1.10877,79899999.0
2006-08-25 04:48:00,1.1088,1.1088,1.10875,1.10875,40400000.0
2006-08-25 04:49:00,1.1088,1.1088,1.10872,1.10875,53300000.0
2006-08-25 04:50:00,1.10877,1.1089,1.10877,1.10881,129700001.0
2006-08-25 04:51:00,1.10881,1.10881,1.10861,1.10861,97300002.0
2006-08-25 04:52:00,1.10862,1.10867,1.10856,1.10865,43900000.0
2006-08-25 04:53:00,1.10862,1.10862,1.10834,1.10839,57100000.0
2006-08-25 04:54:00,1.10836,1.10837,1.10828,1.10837,43099999.0
2006-08-25 04:55:00,1.10833,1.10841,1.10826,1.10826,100000002.0
2006-08-25 04:56:00,1.10816,1.1083,1.10814,1.10827,71500000.0
2006-08-25 04:57:00,1.10833,1.10833,1.10819,1.10828,64800000.0
2006-08-25 04:58:00,1.1083,1.1083,1.1083,1.1083,44000000.0
2006-08-25 04:59:00,1.10826,1.10826,1.10819,1.10825,144999999.0
2006-08-25 05:00:00,1.10827,1.10827,1.10811,1.10821,152800003.0
2006-08-25 05:01:00,1.1083,1.1083,1.10825,1.1083,113200002.0
2006-08-25 05:02:00,1.10829,1.10832,1.10815,1.10827,171800001.0
2006-08-25 05:03:00,1.10829,1.10829,1.10828,1.10828,38800002.0
2006-08-25 05:04:00,1.10815,1.10825,1.10815,1.1082,30600000.0
2006-08-25 05:05:00,1.10828,1.10832,1.10828,1.10829,86199999.0
2006-08-25 05:06:00,1.10829,1.10829,1.10824,1.10824,108500000.0
2006-08-25 05:07:00,1.10828,1.10828,1.10813,1.1082,89499998.0
2006-08-25 05:08:00,1.1082,1.1082,1.1082,1.1082,4800000.0
2006-08-25 05:09:00,1.10814,1.10814,1.10803,1.10803,48800001.0
2006-08-25 05:10:00,1.10805,1.1081,1.10803,1.10808,102299999.0
2006-08-25 05:11:00,1.10812,1.10812,1.10805,1.10805,41500001.0
2006-08-25 05:12:00,1.10813,1.10818,1.10813,1.10818,21500000.0
2006-08-25 05:13:00,1.1081,1.10816,1.1081,1.1081,61500000.0
2006-08-25 05:14:00,1.10812,1.10812,1.10805,1.1081,33500001.0
2006-08-25 05:15:00,1.10805,1.1081,1.10803,1.10803,66000000.0
2006-08-25 05:16:00,1.10815,1.10818,1.10805,1.10805,46000000.0
2006-08-25 05:17:00,1.10813,1.10824,1.10811,1.10816,70299999.0
2006-08-25 05:18:00,1.10818,1.10825,1.10818,1.1082,102600001.0
2006-08-25 05:19:00,1.1082,1.1082,1.10812,1.10812,16400000.0
2006-08-25 05:20:00,1.10828,1.10828,1.10815,1.1082,62500000.0
2006-08-25 05:21:00,1.10817,1.10817,1.10813,1.10813,43900002.0
2006-08-25 05:22:00,1.10812,1.10818,1.10811,1.10818,29900000.0
2006-08-25 05:23:00,1.10818,1.10825,1.10815,1.10818,57699999.0
2006-08-25 05:24:00,1.10825,1.10825,1.10825,1.10825,4800000.0
2006-08-25 05:25:00,1.10817,1.10818,1.10814,1.10818,16300000.0
2006-08-25 05:26:00,1.1081,1.10815,1.10805,1.10805,26400000.0
2006-08-25 05:27:00,1.10805,1.1081,1.10805,1.1081,27600000.0
2006-08-25 05:28:00,1.10813,1.10817,1.10813,1.10817,8300000.0
2006-08-25 05:29:00,1.1082,1.1082,1.10815,1.10817,127700001.0
2006-08-25 05:30:00,1.10812,1.1082,1.10812,1.10815,94400001.0
2006-08-25 05:31:00,1.1082,1.10825,1.10812,1.1082,57599999.0
2006-08-25 05:32:00,1.10825,1.10825,1.10825,1.10825,33700000.0
2006-08-25 05:33:00,1.1082,1.1082,1.1082,1.1082,19900000.0
2006-08-25 05:34:00,1.10815,1.1082,1.10813,1.10813,49199999.0
2006-08-25 05:35:00,1.10824,1.10824,1.10824,1.10824,2900000.0
2006-08-25 05:36:00,1.1083,1.10835,1.1083,1.10835,25600000.0
2006-08-25 05:37:00,1.10828,1.10844,1.10828,1.10833,31500000.0
2006-08-25 05:38:00,1.1083,1.10835,1.1082,1.1082,33500001.0
2006-08-25 05:39:00,1.10828,1.10829,1.10817,1.1082,170300003.0
2006-08-25 05:40:00,1.10809,1.10817,1.10806,1.10817,68799998.0
2006-08-25 05:41:00,1.10825,1.10833,1.10823,1.10833,60999999.0
2006-08-25 05:42:00,1.10833,1.10833,1.10816,1.10827,100900001.0
2006-08-25 05:43:00,1.10822,1.10838,1.10822,1.10838,32000000.0
2006-08-25 05:44:00,1.10825,1.10835,1.10825,1.10828,41400000.0
2006-08-25 05:45:00,1.1082,1.10835,1.1082,1.10825,161000001.0
2006-08-25 05:46:00,1.10832,1.1084,1.10828,1.10829,38300000.0
2006-08-25 05:47:00,1.1083,1.10833,1.10823,1.1083,100500004.0
2006-08-25 05:48:00,1.10825,1.1083,1.10825,1.1083,64899999.0
2006-08-25 05:49:00,1.1083,1.10833,1.1083,1.10833,10400000.0
2006-08-25 05:50:00,1.10828,1.10837,1.10828,1.10831,105000002.0
2006-08-25 05:51:00,1.1082,1.10835,1.1082,1.10825,83600000.0
2006-08-25 05:52:00,1.10831,1.10831,1.10811,1.10812,52700000.0
2006-08-25 05:53:00,1.10818,1.10818,1.10809,1.10818,51200000.0
2006-08-25 05:54:00,1.10812,1.10815,1.10799,1.10809,115800003.0
2006-08-25 05:55:00,1.10812,1.1082,1.10809,1.1082,76000000.0
2006-08-25 05:56:00,1.10818,1.1082,1.10818,1.1082,54800002.0
2006-08-25 05:57:00,1.10815,1.1082,1.10815,1.1082,90999998.0
2006-08-25 05:58:00,1.1082,1.10825,1.10815,1.10815,61400000.0
2006-08-25 05:59:00,1.10812,1.10812,1.10808,1.10808,5600000.0
2006-08-25 06:00:00,1.10808,1.10808,1.10805,1.10808,4000000.0
2006-08-25 06:01:00,1.1081,1.10815,1.108,1.1081,40700000.0
2006-08-25 06:02:00,1.10805,1.10811,1.10793,1.10797,57099998.0
2006-08-25 06:03:00,1.10795,1.10803,1.10795,1.108,36000000.0
2006-08-25 06:04:00,1.10799,1.10806,1.10797,1.10797,34800000.0
2006-08-25 06:05:00,1.10805,1.10805,1.10793,1.10795,93600002.0
2006-08-25 06:06:00,1.10802,1.10806,1.10797,1.10797,73699999.0
2006-08-25 06:07:00,1.10808,1.10809,1.10799,1.10799,57000002.0
2006-08-25 06:08:00,1.10798,1.10807,1.10795,1.10802,109500000.0
2006-08-25 06:09:00,1.10798,1.10798,1.10787,1.10792,37100001.0
2006-08-25 06:10:00,1.10808,1.10808,1.1079,1.10803,41400001.0
2006-08-25 06:11:00,1.10799,1.10815,1.10799,1.10808,52700000.0
2006-08-25 06:12:00,1.10806,1.10807,1.10791,1.10791,115500000.0
2006-08-25 06:13:00,1.10795,1.108,1.10795,1.108,42300000.0
2006-08-25 06:14:00,1.108,1.108,1.10795,1.108,120100003.0
2006-08-25 06:15:00,1.10801,1.10813,1.10798,1.10813,65399998.0
2006-08-25 06:16:00,1.1081,1.10815,1.10805,1.10813,63800000.0
2006-08-25 06:17:00,1.10815,1.10815,1.10805,1.1081,108900000.0
2006-08-25 06:18:00,1.10812,1.10818,1.10805,1.1081,139400000.0
2006-08-25 06:19:00,1.10815,1.10815,1.10807,1.1081,168599999.0
2006-08-25 06:20:00,1.10808,1.10814,1.10804,1.10804,122799999.0
2006-08-25 06:21:00,1.10795,1.108,1.1079,1.108,86399998.0
2006-08-25 06:22:00,1.10803,1.10803,1.10798,1.10803,152800000.0
2006-08-25 06:23:00,1.10796,1.10807,1.10796,1.10807,84600000.0
2006-08-25 06:24:00,1.1081,1.10813,1.10805,1.1081,92000001.0
2006-08-25 06:25:00,1.10805,1.10805,1.1079,1.1079,46300001.0
2006-08-25 06:26:00,1.10808,1.10818,1.10805,1.10805,62199998.0
2006-08-25 06:27:00,1.10808,1.10808,1.10799,1.10799,20100000.0
2006-08-25 06:28:00,1.10795,1.10805,1.1079,1.1079,103800001.0
2006-08-25 06:29:00,1.10795,1.10805,1.10795,1.108,188500002.0
2006-08-25 06:30:00,1.10802,1.10802,1.10802,1.10802,14400000.0
2006-08-25 06:31:00,1.108,1.10805,1.10795,1.10795,47300000.0
2006-08-25 06:32:00,1.10803,1.10807,1.10803,1.10807,30699999.0
2006-08-25 06:33:00,1.10807,1.10807,1.1079,1.1079,78700002.0
2006-08-25 06:34:00,1.10798,1.108,1.10798,1.108,57999999.0
2006-08-25 06:35:00,1.10795,1.10805,1.10795,1.10795,97899999.0
2006-08-25 06:36:00,1.10793,1.10793,1.10793,1.10793,38299999.0
2006-08-25 06:37:00,1.108,1.10802,1.10795,1.108,90199998.0
2006-08-25 06:38:00,1.10808,1.10808,1.108,1.108,56300000.0
2006-08-25 06:39:00,1.10798,1.108,1.10795,1.108,138000001.0
2006-08-25 06:40:00,1.10805,1.10805,1.10795,1.10803,103599999.0
2006-08-25 06:41:00,1.108,1.10803,1.10793,1.108,117399999.0
2006-08-25 06:42:00,1.108,1.10805,1.10793,1.108,68599999.0
2006-08-25 06:43:00,1.10795,1.108,1.10795,1.108,17600000.0
2006-08-25 06:44:00,1.10793,1.10803,1.10793,1.10795,25700000.0
2006-08-25 06:45:00,1.108,1.10805,1.10795,1.10795,28300000.0
2006-08-25 06:46:00,1.10805,1.10805,1.10795,1.10795,67199997.0
2006-08-25 06:47:00,1.10795,1.10805,1.10795,1.108,81100000.0
2006-08-25 06:48:00,1.10799,1.10799,1.10789,1.10795,108900000.0
2006-08-25 06:49:00,1.10785,1.10785,1.10785,1.10785,2400000.0
2006-08-25 06:50:00,1.10792,1.10798,1.1079,1.10798,72999999.0
2006-08-25 06:51:00,1.10797,1.10797,1.10767,1.10792,41199999.0
2006-08-25 06:52:00,1.1079,1.10795,1.1078,1.10785,78900000.0
2006-08-25 06:53:00,1.10791,1.10801,1.10785,1.1079,136500001.0
2006-08-25 06:54:00,1.1079,1.1079,1.1079,1.1079,38300002.0
2006-08-25 06:55:00,1.10798,1.10798,1.10795,1.10798,42700001.0
2006-08-25 06:56:00,1.10797,1.10802,1.10792,1.10792,98600000.0
2006-08-25 06:57:00,1.10794,1.10794,1.10791,1.10791,50000002.0
2006-08-25 06:58:00,1.108,1.108,1.108,1.108,25500001.0
2006-08-25 06:59:00,1.1079,1.10805,1.1079,1.108,172300003.0
2006-08-25 07:00:00,1.10793,1.10799,1.10792,1.10794,83800000.0
2006-08-25 07:01:00,1.10805,1.10805,1.10795,1.10795,71600000.0
2006-08-25 07:02:00,1.10789,1.10802,1.10787,1.10795,113299999.0
2006-08-25 07:03:00,1.10805,1.10805,1.10795,1.108,88900002.0
2006-08-25 07:04:00,1.10795,1.108,1.1079,1.108,91499999.0
2006-08-25 07:05:00,1.10789,1.10794,1.10789,1.10794,49400001.0
2006-08-25 07:06:00,1.10795,1.10795,1.10785,1.1079,63400000.0
2006-08-25 07:07:00,1.10792,1.10798,1.10792,1.10793,11200000.0
2006-08-25 07:08:00,1.10795,1.10795,1.10795,1.10795,16000000.0
2006-08-25 07:09:00,1.10795,1.10805,1.10795,1.108,87100000.0
2006-08-25 07:10:00,1.10793,1.10793,1.1079,1.1079,15300000.0
2006-08-25 07:11:00,1.10783,1.10783,1.10777,1.10777,10400000.0
2006-08-25 07:12:00,1.10785,1.10795,1.10785,1.10788,124199998.0
2006-08-25 07:13:00,1.1079,1.10795,1.10782,1.1079,75199998.0
2006-08-25 07:14:00,1.10785,1.1079,1.10785,1.10787,79300000.0
2006-08-25 07:15:00,1.10787,1.10793,1.10787,1.1079,36900000.0
2006-08-25 07:16:00,1.10791,1.10801,1.10783,1.10787,119900001.0
2006-08-25 07:17:00,1.10784,1.10784,1.10783,1.10783,57299999.0
2006-08-25 07:18:00,1.10775,1.1078,1.10775,1.1078,147699998.0
2006-08-25 07:19:00,1.10775,1.1078,1.10775,1.1078,12000000.0
2006-08-25 07:20:00,1.10779,1.10786,1.10779,1.10786,39100000.0
2006-08-25 07:21:00,1.10787,1.10795,1.10785,1.1079,147900000.0
2006-08-25 07:22:00,1.10785,1.1079,1.10785,1.1079,79600001.0
2006-08-25 07:23:00,1.1079,1.1079,1.1079,1.1079,26400000.0
2006-08-25 07:24:00,1.10796,1.10796,1.10778,1.10778,37699999.0
2006-08-25 07:25:00,1.10784,1.10797,1.10784,1.10793,112999999.0
2006-08-25 07:26:00,1.108,1.10803,1.10795,1.10795,36399999.0
2006-08-25 07:27:00,1.10795,1.10795,1.10781,1.10791,71699999.0
2006-08-25 07:28:00,1.10785,1.10801,1.10782,1.10782,160900001.0
2006-08-25 07:29:00,1.10772,1.1078,1.10772,1.1078,52300001.0
2006-08-25 07:30:00,1.10775,1.10775,1.10775,1.10775,21800000.0
2006-08-25 07:31:00,1.10782,1.10793,1.10779,1.10788,77699999.0
2006-08-25 07:32:00,1.10788,1.10793,1.10781,1.10793,48800000.0
2006-08-25 07:33:00,1.10793,1.10799,1.10786,1.10797,205500000.0
2006-08-25 07:34:00,1.10785,1.1079,1.10785,1.1079,124400001.0
2006-08-25 07:35:00,1.10783,1.1079,1.10783,1.10789,103900000.0
2006-08-25 07:36:00,1.10789,1.10799,1.10782,1.10782,114300001.0
2006-08-25 07:37:00,1.10776,1.10776,1.10731,1.10731,104600001.0
2006-08-25 07:38:00,1.10752,1.10756,1.10743,1.10743,118300002.0
2006-08-25 07:39:00,1.10751,1.10763,1.10751,1.10759,118400001.0
2006-08-25 07:40:00,1.10755,1.10757,1.1075,1.1075,76600000.0
2006-08-25 07:41:00,1.10756,1.10764,1.10756,1.10764,47000000.0
2006-08-25 07:42:00,1.10783,1.10795,1.10783,1.10795,124300000.0
2006-08-25 07:43:00,1.1079,1.10799,1.10779,1.10779,98200001.0
2006-08-25 07:44:00,1.1077,1.1077,1.10735,1.10762,112200000.0
2006-08-25 07:45:00,1.1075,1.10772,1.1075,1.10772,84700000.0
2006-08-25 07:46:00,1.10764,1.10764,1.10763,1.10763,1600000.0
2006-08-25 07:47:00,1.10755,1.1076,1.10755,1.1076,35100000.0
2006-08-25 07:48:00,1.10762,1.10776,1.10762,1.1077,120900002.0
2006-08-25 07:49:00,1.1077,1.10775,1.10765,1.1077,60400001.0
2006-08-25 07:50:00,1.10763,1.10763,1.10745,1.10745,68300000.0
2006-08-25 07:51:00,1.1075,1.10757,1.10746,1.10753,94099999.0
2006-08-25 07:52:00,1.10764,1.10764,1.10761,1.10761,35000000.0
2006-08-25 07:53:00,1.10772,1.10777,1.10772,1.10777,61200000.0
2006-08-25 07:54:00,1.10783,1.1079,1.10782,1.10785,124400002.0
2006-08-25 07:55:00,1.10792,1.10798,1.10788,1.10797,113700000.0
2006-08-25 07:56:00,1.10783,1.10784,1.10783,1.10784,37800000.0
2006-08-25 07:57:00,1.10773,1.10777,1.10769,1.1077,82300003.0
2006-08-25 07:58:00,1.1077,1.1077,1.10763,1.1077,43700000.0
2006-08-25 07:59:00,1.10767,1.10772,1.10765,1.1077,96800000.0
2006-08-25 08:00:00,1.10765,1.10782,1.10765,1.10782,145900003.0
2006-08-25 08:01:00,1.10775,1.10785,1.10775,1.10785,7900000.0
2006-08-25 08:02:00,1.10775,1.10785,1.10775,1.1078,60900000.0
2006-08-25 08:03:00,1.10777,1.10785,1.10775,1.10785,44100000.0
2006-08-25 08:04:00,1.10778,1.10785,1.10775,1.10785,87000001.0
2006-08-25 08:05:00,1.1078,1.10783,1.10775,1.1078,128299998.0
2006-08-25 08:06:00,1.10783,1.10783,1.10774,1.10777,47100000.0
2006-08-25 08:07:00,1.1077,1.10772,1.10765,1.1077,97600002.0
2006-08-25 08:08:00,1.10772,1.10772,1.1077,1.1077,33999999.0
2006-08-25 08:09:00,1.1077,1.1077,1.10752,1.10752,148000000.0
2006-08-25 08:10:00,1.10755,1.10759,1.10735,1.10759,96700000.0
2006-08-25 08:11:00,1.10761,1.10761,1.10748,1.10757,59200001.0
2006-08-25 08:12:00,1.10759,1.10759,1.10756,1.10756,31999999.0
2006-08-25 08:13:00,1.10766,1.10776,1.10765,1.10765,45800000.0
2006-08-25 08:14:00,1.10772,1.10795,1.10772,1.1079,57400000.0
2006-08-25 08:15:00,1.10793,1.108,1.1079,1.10795,110500001.0
2006-08-25 08:16:00,1.10794,1.10794,1.10791,1.10791,24699999.0
2006-08-25 08:17:00,1.108,1.108,1.10795,1.10797,69100002.0
2006-08-25 08:18:00,1.10802,1.10808,1.10799,1.10808,80200002.0
2006-08-25 08:19:00,1.10818,1.10819,1.10809,1.10809,57900000.0
2006-08-25 08:20:00,1.10805,1.10861,1.10801,1.10861,72700000.0
2006-08-25 08:21:00,1.10873,1.10875,1.10859,1.10875,45200000.0
2006-08-25 08:22:00,1.10885,1.10905,1.10885,1.10905,138899999.0
2006-08-25 08:23:00,1.10912,1.10926,1.10902,1.10926,115000001.0
2006-08-25 08:24:00,1.10934,1.10952,1.10934,1.10951,66100001.0
2006-08-25 08:25:00,1.10959,1.10977,1.10951,1.10955,86400000.0
2006-08-25 08:26:00,1.10959,1.10972,1.10959,1.1096,50000000.0
2006-08-25 08:27:00,1.10941,1.1096,1.10941,1.10954,80800000.0
2006-08-25 08:28:00,1.10951,1.10957,1.10932,1.10932,47900000.0
2006-08-25 08:29:00,1.10933,1.10938,1.10931,1.10931,44100000.0
2006-08-25 08:30:00,1.10939,1.10956,1.10939,1.10956,36300001.0
2006-08-25 08:31:00,1.10959,1.10959,1.10945,1.1095,49500000.0
2006-08-25 08:32:00,1.10953,1.10953,1.10939,1.10945,205299998.0
2006-08-25 08:33:00,1.1094,1.1095,1.1094,1.1095,53000000.0
2006-08-25 08:34:00,1.10945,1.1095,1.1094,1.1095,63199999.0
2006-08-25 08:35:00,1.1095,1.1095,1.10912,1.10917,55699999.0
2006-08-25 08:36:00,1.10913,1.10913,1.10905,1.10905,30700001.0
2006-08-25 08:37:00,1.10913,1.10917,1.10913,1.10917,31100000.0
2006-08-25 08:38:00,1.10918,1.10922,1.10914,1.1092,133699996.0
2006-08-25 08:39:00,1.10909,1.10909,1.10886,1.10886,23800000.0
2006-08-25 08:40:00,1.10874,1.10884,1.10867,1.10874,136600001.0
2006-08-25 08:41:00,1.1087,1.10875,1.1086,1.1086,76600001.0
2006-08-25 08:42:00,1.10865,1.1087,1.10865,1.1087,43800000.0
2006-08-25 08:43:00,1.10881,1.10892,1.10878,1.10892,41400000.0
2006-08-25 08:44:00,1.10885,1.10885,1.1086,1.1086,75600001.0
2006-08-25 08:45:00,1.10865,1.10872,1.10861,1.10871,81100002.0
2006-08-25 08:46:00,1.1087,1.10872,1.1087,1.10872,42200001.0
2006-08-25 08:47:00,1.10877,1.10877,1.10875,1.10875,28100000.0
2006-08-25 08:48:00,1.10883,1.10884,1.10871,1.10878,67100000.0
2006-08-25 08:49:00,1.10863,1.10863,1.10862,1.10862,38700001.0
2006-08-25 08:50:00,1.10845,1.10861,1.10845,1.10861,52700001.0
2006-08-25 08:51:00,1.1086,1.1086,1.1086,1.1086,7200000.0
2006-08-25 08:52:00,1.1086,1.10862,1.1086,1.10862,82900000.0
2006-08-25 08:53:00,1.1086,1.10865,1.10855,1.10858,70900000.0
2006-08-25 08:54:00,1.10855,1.10865,1.10855,1.10858,93100002.0
2006-08-25 08:55:00,1.10861,1.10871,1.10855,1.10866,134299995.0
2006-08-25 08:56:00,1.1086,1.10865,1.1086,1.10865,120099998.0
2006-08-25 08:57:00,1.1086,1.10865,1.10853,1.10853,49799999.0
2006-08-25 08:58:00,1.10862,1.10872,1.10857,1.10868,134899997.0
2006-08-25 08:59:00,1.10867,1.10869,1.10866,1.10868,54799998.0
2006-08-25 09:00:00,1.10864,1.10866,1.10855,1.10855,59300001.0
2006-08-25 09:01:00,1.10867,1.10873,1.10867,1.10873,41899998.0
2006-08-25 09:02:00,1.10892,1.10906,1.10892,1.10899,17900000.0
2006-08-25 09:03:00,1.1091,1.10915,1.10905,1.1091,98099998.0
2006-08-25 09:04:00,1.10912,1.10916,1.10905,1.10905,116999996.0
2006-08-25 09:05:00,1.10902,1.10906,1.10901,1.10902,103700001.0
2006-08-25 09:06:00,1.10893,1.10902,1.10893,1.10897,61900001.0
2006-08-25 09:07:00,1.10904,1.10911,1.10904,1.10911,25200000.0
2006-08-25 09:08:00,1.10911,1.10922,1.1091,1.10922,125299999.0
2006-08-25 09:09:00,1.10915,1.10919,1.10915,1.10919,46400000.0
2006-08-25 09:10:00,1.10908,1.10908,1.109,1.109,87299999.0
2006-08-25 09:11:00,1.10891,1.10921,1.10891,1.10914,160200004.0
2006-08-25 09:12:00,1.10908,1.10917,1.10906,1.1091,98999999.0
2006-08-25 09:13:00,1.10912,1.10912,1.10903,1.10903,41099999.0
2006-08-25 09:14:00,1.10913,1.10913,1.10912,1.10912,39199999.0
2006-08-25 09:15:00,1.1092,1.1092,1.10915,1.10915,84599999.0
2006-08-25 09:16:00,1.10916,1.10916,1.10911,1.10911,54299999.0
2006-08-25 09:17:00,1.10902,1.10902,1.10885,1.10885,129600001.0
2006-08-25 09:18:00,1.10882,1.10885,1.10882,1.10885,21800000.0
2006-08-25 09:19:00,1.10885,1.10895,1.10885,1.10885,91600001.0
2006-08-25 09:20:00,1.10892,1.10898,1.10883,1.10898,69899999.0
2006-08-25 09:21:00,1.10903,1.10914,1.10897,1.10897,64000000.0
2006-08-25 09:22:00,1.10897,1.10899,1.10882,1.10889,139100003.0
2006-08-25 09:23:00,1.10899,1.10906,1.10899,1.10906,55800000.0
2006-08-25 09:24:00,1.10911,1.10911,1.10886,1.10886,104400002.0
2006-08-25 09:25:00,1.10894,1.1091,1.10894,1.10908,152399997.0
2006-08-25 09:26:00,1.10887,1.10887,1.10873,1.10873,16100000.0
2006-08-25 09:27:00,1.1086,1.1088,1.1086,1.1088,9000000.0
2006-08-25 09:28:00,1.10892,1.10892,1.10879,1.10885,63899999.0
2006-08-25 09:29:00,1.10891,1.10897,1.1087,1.1087,99000002.0
2006-08-25 09:30:00,1.10885,1.10893,1.10885,1.10893,48399999.0
2006-08-25 09:31:00,1.10903,1.10906,1.10903,1.10904,46000001.0
2006-08-25 09:32:00,1.10895,1.109,1.10895,1.109,35100000.0
2006-08-25 09:33:00,1.109,1.109,1.109,1.109,45000001.0
2006-08-25 09:34:00,1.10893,1.10893,1.10874,1.10887,91400003.0
2006-08-25 09:35:00,1.1089,1.10895,1.1089,1.10895,25700000.0
2006-08-25 09:36:00,1.10879,1.10879,1.10868,1.10868,29500000.0
2006-08-25 09:37:00,1.1086,1.10865,1.10855,1.10855,83200000.0
2006-08-25 09:38:00,1.1086,1.10865,1.10853,1.1086,99100000.0
2006-08-25 09:39:00,1.10858,1.10859,1.10845,1.10845,86500003.0
2006-08-25 09:40:00,1.10832,1.10832,1.10814,1.10828,138500003.0
2006-08-25 09:41:00,1.10824,1.10835,1.10824,1.10826,57100001.0
2006-08-25 09:42:00,1.10832,1.10842,1.10832,1.10838,37899999.0
2006-08-25 09:43:00,1.1082,1.1082,1.108,1.108,59900002.0
2006-08-25 09:44:00,1.10793,1.10831,1.10793,1.10831,29600000.0
2006-08-25 09:45:00,1.10828,1.10828,1.10811,1.10818,151800001.0
2006-08-25 09:46:00,1.10813,1.10825,1.10813,1.10825,85500001.0
2006-08-25 09:47:00,1.10813,1.1082,1.10813,1.10819,155400001.0
2006-08-25 09:48:00,1.1082,1.1082,1.10818,1.10818,29099999.0
2006-08-25 09:49:00,1.1082,1.10841,1.10816,1.10838,121800000.0
2006-08-25 09:50:00,1.10825,1.1083,1.10825,1.1083,27800000.0
2006-08-25 09:51:00,1.10833,1.10837,1.1083,1.10837,63400000.0
2006-08-25 09:52:00,1.10825,1.10849,1.10825,1.10845,90700003.0
2006-08-25 09:53:00,1.1085,1.1085,1.1084,1.1085,74400002.0
2006-08-25 09:54:00,1.10848,1.10848,1.10835,1.10836,89200002.0
2006-08-25 09:55:00,1.1084,1.10845,1.10835,1.10845,67300001.0
2006-08-25 09:56:00,1.10842,1.10855,1.10842,1.10855,53400001.0
2006-08-25 09:57:00,1.1086,1.10865,1.10852,1.10855,179600001.0
2006-08-25 09:58:00,1.10869,1.1087,1.10859,1.10859,80699999.0
2006-08-25 09:59:00,1.10855,1.10855,1.10843,1.10844,40600001.0
2006-08-25 10:00:00,1.10833,1.10847,1.10833,1.10847,83000000.0
2006-08-25 10:01:00,1.10845,1.10846,1.10844,1.10844,61400000.0
2006-08-25 10:02:00,1.10842,1.10849,1.10815,1.10827,233600000.0
2006-08-25 10:03:00,1.10835,1.10837,1.10829,1.10831,97100001.0
2006-08-25 10:04:00,1.1084,1.1084,1.10817,1.10817,73999999.0
2006-08-25 10:05:00,1.1082,1.1083,1.10818,1.10818,129600002.0
2006-08-25 10:06:00,1.10832,1.10839,1.10828,1.10837,63700002.0
2006-08-25 10:07:00,1.10823,1.10833,1.10823,1.10825,48300001.0
2006-08-25 10:08:00,1.1082,1.1082,1.10815,1.10815,67699998.0
2006-08-25 10:09:00,1.1081,1.10813,1.10808,1.10808,47099999.0
2006-08-25 10:10:00,1.10799,1.10812,1.10797,1.10812,54000000.0
2006-08-25 10:11:00,1.1082,1.1082,1.10806,1.1081,70000001.0
2006-08-25 10:12:00,1.10803,1.10815,1.10803,1.10815,113700000.0
2006-08-25 10:13:00,1.1081,1.10815,1.1081,1.10815,166300006.0
2006-08-25 10:14:00,1.10804,1.10804,1.10791,1.108,73300000.0
2006-08-25 10:15:00,1.108,1.108,1.10765,1.10775,200100001.0
2006-08-25 10:16:00,1.10777,1.10785,1.1077,1.1077,114800003.0
2006-08-25 10:17:00,1.10782,1.10787,1.10779,1.10783,90400000.0
2006-08-25 10:18:00,1.10782,1.10782,1.10758,1.10758,139799998.0
2006-08-25 10:19:00,1.10756,1.10765,1.10756,1.10762,47000000.0
2006-08-25 10:20:00,1.10764,1.10773,1.10754,1.10773,71299999.0
2006-08-25 10:21:00,1.1076,1.10761,1.10731,1.10735,91899999.0
2006-08-25 10:22:00,1.10728,1.10754,1.10728,1.10749,109200000.0
2006-08-25 10:23:00,1.10748,1.10748,1.10737,1.10737,76299998.0
2006-08-25 10:24:00,1.10748,1.10749,1.10739,1.10743,114499998.0
2006-08-25 10:25:00,1.10742,1.10752,1.10737,1.10748,173499996.0
2006-08-25 10:26:00,1.10745,1.10745,1.1073,1.1073,46200001.0
2006-08-25 10:27:00,1.10727,1.10735,1.10727,1.1073,44000000.0
2006-08-25 10:28:00,1.10725,1.10732,1.1072,1.10725,188100000.0
2006-08-25 10:29:00,1.10725,1.10739,1.10724,1.10728,150900002.0
2006-08-25 10:30:00,1.10723,1.10723,1.10705,1.10705,31400000.0
2006-08-25 10:31:00,1.10715,1.10722,1.10715,1.10718,5600000.0
2006-08-25 10:32:00,1.10718,1.10718,1.10706,1.10712,57800002.0
2006-08-25 10:33:00,1.10712,1.10717,1.10712,1.10713,111100003.0
2006-08-25 10:34:00,1.1071,1.10723,1.1071,1.10719,98500000.0
2006-08-25 10:35:00,1.1071,1.10723,1.10704,1.10704,109399998.0
2006-08-25 10:36:00,1.10705,1.10705,1.10692,1.107,161100002.0
2006-08-25 10:37:00,1.10695,1.10705,1.10695,1.10705,27900000.0
2006-08-25 10:38:00,1.107,1.107,1.10682,1.10682,126899998.0
2006-08-25 10:39:00,1.10693,1.10701,1.10686,1.1069,100199999.0
2006-08-25 10:40:00,1.10685,1.10705,1.10685,1.10705,79600002.0
2006-08-25 10:41:00,1.10711,1.10747,1.10711,1.10746,119500002.0
2006-08-25 10:42:00,1.10735,1.10735,1.10694,1.10694,88899998.0
2006-08-25 10:43:00,1.10712,1.10722,1.10712,1.10722,53799998.0
2006-08-25 10:44:00,1.10713,1.1072,1.10691,1.10693,100300002.0
2006-08-25 10:45:00,1.10698,1.10721,1.10697,1.10718,90900002.0
2006-08-25 10:46:00,1.1072,1.10731,1.10713,1.10715,143600001.0
2006-08-25 10:47:00,1.10702,1.10705,1.10702,1.10702,10000000.0
2006-08-25 10:48:00,1.10698,1.10704,1.1069,1.10692,106500001.0
2006-08-25 10:49:00,1.10693,1.10701,1.10686,1.10697,146299999.0
2006-08-25 10:50:00,1.10693,1.10702,1.10687,1.10702,143600000.0
2006-08-25 10:51:00,1.10705,1.10708,1.10701,1.10707,194999996.0
2006-08-25 10:52:00,1.10696,1.10708,1.10694,1.10694,40800000.0
2006-08-25 10:53:00,1.107,1.107,1.10695,1.10695,104400000.0
2006-08-25 10:54:00,1.10698,1.10701,1.10687,1.10689,43500001.0
2006-08-25 10:55:00,1.1068,1.1068,1.10665,1.10665,98099999.0
2006-08-25 10:56:00,1.10668,1.10683,1.10668,1.1068,61399998.0
2006-08-25 10:57:00,1.10675,1.10688,1.10673,1.10673,103200002.0
2006-08-25 10:58:00,1.10681,1.10692,1.10676,1.10689,133299997.0
2006-08-25 10:59:00,1.10702,1.10713,1.10702,1.10713,17500000.0
2006-08-25 11:00:00,1.10714,1.1074,1.10714,1.1074,102800001.0
2006-08-25 11:01:00,1.10748,1.10748,1.10741,1.10742,68500000.0
2006-08-25 11:02:00,1.1074,1.1074,1.10732,1.10732,120500003.0
2006-08-25 11:03:00,1.1073,1.10737,1.10723,1.10737,88800002.0
2006-08-25 11:04:00,1.10735,1.10735,1.10725,1.1073,80700001.0
2006-08-25 11:05:00,1.10728,1.1073,1.10728,1.1073,86399999.0
2006-08-25 11:06:00,1.1073,1.1073,1.10725,1.1073,93600000.0
2006-08-25 11:07:00,1.10734,1.10734,1.10728,1.10728,23100000.0
2006-08-25 11:08:00,1.10738,1.10738,1.10731,1.10732,28700000.0
2006-08-25 11:09:00,1.10721,1.10721,1.10698,1.10698,82199999.0
2006-08-25 11:10:00,1.10685,1.10685,1.10672,1.10685,55900000.0
2006-08-25 11:11:00,1.10688,1.10695,1.10682,1.10695,160099999.0
2006-08-25 11:12:00,1.10692,1.107,1.10692,1.10699,103700001.0
2006-08-25 11:13:00,1.10702,1.10709,1.10699,1.10705,70400000.0
2006-08-25 11:14:00,1.10702,1.10703,1.10688,1.10688,77900000.0
2006-08-25 11:15:00,1.10688,1.10702,1.10687,1.10692,149100000.0
2006-08-25 11:16:00,1.1069,1.10695,1.10688,1.1069,96000000.0
2006-08-25 11:17:00,1.10683,1.10686,1.1068,1.10686,119400000.0
2006-08-25 11:18:00,1.10687,1.10696,1.10687,1.10693,27100000.0
2006-08-25 11:19:00,1.10701,1.10728,1.10701,1.1072,105200001.0
2006-08-25 11:20:00,1.10722,1.10722,1.10708,1.10708,152500001.0
2006-08-25 11:21:00,1.10712,1.10712,1.10697,1.10697,75899999.0
2006-08-25 11:22:00,1.10692,1.10692,1.10688,1.10688,15200000.0
2006-08-25 11:23:00,1.10674,1.10686,1.10672,1.10686,65000001.0
2006-08-25 11:24:00,1.1069,1.10694,1.10682,1.10682,80700001.0
2006-08-25 11:25:00,1.10683,1.10683,1.10668,1.10675,197700001.0
2006-08-25 11:26:00,1.10674,1.10682,1.10671,1.10682,105399998.0
2006-08-25 11:27:00,1.1068,1.10683,1.10672,1.1068,199999997.0
2006-08-25 11:28:00,1.1068,1.10687,1.10676,1.1068,97800000.0
2006-08-25 11:29:00,1.10672,1.1068,1.10672,1.10672,42000000.0
2006-08-25 11:30:00,1.10687,1.10697,1.10687,1.10691,131700002.0
2006-08-25 11:31:00,1.107,1.10721,1.107,1.10711,70900001.0
2006-08-25 11:32:00,1.107,1.10709,1.10689,1.10692,231400002.0
2006-08-25 11:33:00,1.10683,1.10695,1.10679,1.10695,37500000.0
2006-08-25 11:34:00,1.10681,1.10699,1.10681,1.1069,183599999.0
2006-08-25 11:35:00,1.10692,1.107,1.10687,1.10687,140300005.0
2006-08-25 11:36:00,1.10688,1.10694,1.10683,1.10685,133600000.0
2006-08-25 11:37:00,1.10688,1.10698,1.10688,1.10689,41300000.0
2006-08-25 11:38:00,1.10689,1.10699,1.10687,1.10695,96899999.0
2006-08-25 11:39:00,1.10687,1.1069,1.10679,1.1069,61099999.0
2006-08-25 11:40:00,1.10694,1.10713,1.10694,1.10713,122799999.0
2006-08-25 11:41:00,1.10716,1.10716,1.10694,1.10698,115300001.0
2006-08-25 11:42:00,1.10703,1.10714,1.107,1.107,146800000.0
2006-08-25 11:43:00,1.10697,1.10697,1.10678,1.10684,168100001.0
2006-08-25 11:44:00,1.10656,1.10676,1.10656,1.1067,111700001.0
2006-08-25 11:45:00,1.10677,1.10677,1.10665,1.10665,37600000.0
2006-08-25 11:46:00,1.10663,1.10663,1.1064,1.10648,146200000.0
2006-08-25 11:47:00,1.1064,1.1064,1.1064,1.1064,11900000.0
2006-08-25 11:48:00,1.10635,1.1064,1.10635,1.10635,47300000.0
2006-08-25 11:49:00,1.10647,1.10656,1.10647,1.10652,111500001.0
2006-08-25 11:50:00,1.10656,1.10658,1.1064,1.10653,114300000.0
2006-08-25 11:51:00,1.10657,1.10664,1.1064,1.1064,81800001.0
2006-08-25 11:52:00,1.10649,1.10654,1.1064,1.10646,215899999.0
2006-08-25 11:53:00,1.10645,1.10658,1.10645,1.10653,81700000.0
2006-08-25 11:54:00,1.10667,1.1067,1.10664,1.10668,160199997.0
2006-08-25 11:55:00,1.10672,1.10684,1.1065,1.10684,83199999.0
2006-08-25 11:56:00,1.10688,1.10688,1.10675,1.10682,33299999.0
2006-08-25 11:57:00,1.10675,1.10675,1.10647,1.10647,175100002.0
2006-08-25 11:58:00,1.10643,1.1065,1.10638,1.10644,106500001.0
2006-08-25 11:59:00,1.10653,1.10661,1.10653,1.10659,100600002.0
2006-08-25 12:00:00,1.10665,1.10665,1.10655,1.1066,28300000.0
2006-08-25 12:01:00,1.1066,1.1066,1.10652,1.10655,72600002.0
2006-08-25 12:02:00,1.10651,1.10651,1.10641,1.10641,46400000.0
2006-08-25 12:03:00,1.10639,1.10648,1.10635,1.10635,96100002.0
2006-08-25 12:04:00,1.10641,1.10646,1.10639,1.10642,97600001.0
2006-08-25 12:05:00,1.1064,1.10645,1.10635,1.10635,47800000.0
2006-08-25 12:06:00,1.10645,1.10645,1.10635,1.10635,86200001.0
2006-08-25 12:07:00,1.1064,1.1064,1.10635,1.10635,67899998.0
2006-08-25 12:08:00,1.10635,1.10645,1.1063,1.10645,145799999.0
2006-08-25 12:09:00,1.10638,1.10638,1.10622,1.10622,69700000.0
2006-08-25 12:10:00,1.1062,1.10625,1.1062,1.10625,1400000.0
2006-08-25 12:11:00,1.10615,1.10625,1.10615,1.10622,127300001.0
2006-08-25 12:12:00,1.10615,1.10628,1.1061,1.1062,117900001.0
2006-08-25 12:13:00,1.10618,1.10633,1.10618,1.10627,113100001.0
2006-08-25 12:14:00,1.10629,1.10629,1.1061,1.1061,35900000.0
2006-08-25 12:15:00,1.10603,1.10615,1.10601,1.10615,69100001.0
2006-08-25 12:16:00,1.10612,1.10621,1.10609,1.10613,32000000.0
2006-08-25 12:17:00,1.10613,1.10626,1.10606,1.10609,86199999.0
2006-08-25 12:18:00,1.1061,1.10613,1.10603,1.10603,131600001.0
2006-08-25 12:19:00,1.10608,1.10608,1.10602,1.10602,64000000.0
2006-08-25 12:20:00,1.10604,1.10615,1.10604,1.10605,116900000.0
2006-08-25 12:21:00,1.10603,1.10615,1.106,1.106,185200000.0
2006-08-25 12:22:00,1.10604,1.10611,1.10599,1.10611,123900001.0
2006-08-25 12:23:00,1.10618,1.10619,1.10612,1.10619,44700000.0
2006-08-25 12:24:00,1.10643,1.10643,1.10618,1.10624,128400000.0
2006-08-25 12:25:00,1.10623,1.10626,1.10597,1.10597,86089999.0
2006-08-25 12:26:00,1.10596,1.10596,1.10581,1.10586,105500001.0
2006-08-25 12:27:00,1.10589,1.10593,1.10573,1.10593,120400002.0
2006-08-25 12:28:00,1.10579,1.10579,1.10557,1.10562,108700002.0
2006-08-25 12:29:00,1.1056,1.10576,1.1056,1.10576,66100000.0
2006-08-25 12:30:00,1.10579,1.10586,1.10579,1.10586,15700000.0
2006-08-25 12:31:00,1.10583,1.10595,1.10582,1.10583,74999999.0
2006-08-25 12:32:00,1.10568,1.10575,1.10563,1.10563,126600000.0
2006-08-25 12:33:00,1.10569,1.10569,1.10559,1.10559,66000001.0
2006-08-25 12:34:00,1.10553,1.10564,1.10553,1.10556,140000000.0
2006-08-25 12:35:00,1.10558,1.10558,1.10534,1.10534,82799999.0
2006-08-25 12:36:00,1.10544,1.10548,1.10544,1.10548,23100000.0
2006-08-25 12:37:00,1.1055,1.10555,1.10543,1.10543,127200000.0
2006-08-25 12:38:00,1.10553,1.10559,1.10553,1.10559,29499999.0
2006-08-25 12:39:00,1.10577,1.10579,1.10569,1.10572,75199998.0
2006-08-25 12:40:00,1.10578,1.10579,1.10569,1.10574,144400001.0
2006-08-25 12:41:00,1.10567,1.10567,1.10554,1.10554,84900002.0
2006-08-25 12:42:00,1.10551,1.10565,1.10546,1.10565,84200000.0
2006-08-25 12:43:00,1.10565,1.10578,1.10554,1.1057,107799999.0
2006-08-25 12:44:00,1.10567,1.10575,1.10565,1.1057,97100002.0
2006-08-25 12:45:00,1.10566,1.10566,1.10547,1.1056,134299997.0
2006-08-25 12:46:00,1.10559,1.10559,1.10539,1.1055,82999998.0
2006-08-25 12:47:00,1.10561,1.10565,1.10555,1.10555,152000000.0
2006-08-25 12:48:00,1.10555,1.10555,1.1054,1.1055,129100003.0
2006-08-25 12:49:00,1.1055,1.1055,1.10542,1.10542,20500000.0
2006-08-25 12:50:00,1.10544,1.1056,1.10544,1.1056,40200001.0
2006-08-25 12:51:00,1.10558,1.10568,1.10552,1.10568,63200000.0
2006-08-25 12:52:00,1.10569,1.10587,1.10569,1.1058,134399998.0
2006-08-25 12:53:00,1.10575,1.10577,1.10573,1.10575,77999999.0
2006-08-25 12:54:00,1.10568,1.10579,1.10568,1.10572,51800000.0
2006-08-25 12:55:00,1.10566,1.10575,1.10566,1.10573,197400005.0
2006-08-25 12:56:00,1.1058,1.10585,1.10575,1.1058,100700001.0
2006-08-25 12:57:00,1.10578,1.10578,1.1057,1.10574,54200000.0
2006-08-25 12:58:00,1.10565,1.1057,1.10565,1.1057,70900000.0
2006-08-25 12:59:00,1.10567,1.10593,1.10567,1.10593,71600001.0
2006-08-25 13:00:00,1.10589,1.10621,1.10589,1.10596,252899997.0
2006-08-25 13:01:00,1.10607,1.10618,1.106,1.10618,92900000.0
2006-08-25 13:02:00,1.10617,1.10617,1.10598,1.1061,60600001.0
2006-08-25 13:03:00,1.10601,1.10601,1.10577,1.10597,62100000.0
2006-08-25 13:04:00,1.106,1.10607,1.10597,1.10598,94800000.0
2006-08-25 13:05:00,1.10605,1.10619,1.10605,1.10609,116800000.0
2006-08-25 13:06:00,1.10618,1.10629,1.10615,1.10618,84700000.0
2006-08-25 13:07:00,1.10619,1.10619,1.106,1.10601,146299998.0
2006-08-25 13:08:00,1.10599,1.10599,1.10571,1.1058,149400001.0
2006-08-25 13:09:00,1.10581,1.10587,1.10581,1.10582,161399999.0
2006-08-25 13:10:00,1.10583,1.10585,1.10578,1.10579,87900000.0
2006-08-25 13:11:00,1.1058,1.1058,1.10577,1.10579,43100000.0
2006-08-25 13:12:00,1.10575,1.10578,1.10562,1.10562,172799998.0
2006-08-25 13:13:00,1.10565,1.10578,1.10561,1.10572,141199999.0
2006-08-25 13:14:00,1.10564,1.10564,1.10562,1.10562,24900000.0
2006-08-25 13:15:00,1.10555,1.10565,1.10555,1.10565,54400000.0
2006-08-25 13:16:00,1.10557,1.10558,1.10557,1.10558,9600000.0
2006-08-25 13:17:00,1.1056,1.10565,1.1056,1.1056,142399998.0
2006-08-25 13:18:00,1.1056,1.10579,1.10558,1.10579,56800000.0
2006-08-25 13:19:00,1.10573,1.10573,1.10555,1.10558,116100001.0
2006-08-25 13:20:00,1.10555,1.10557,1.10543,1.10557,78099998.0
2006-08-25 13:21:00,1.10556,1.10566,1.10551,1.10563,108400000.0
2006-08-25 13:22:00,1.10561,1.10583,1.10561,1.10583,66200000.0
2006-08-25 13:23:00,1.10586,1.10586,1.10573,1.10575,75700000.0
2006-08-25 13:24:00,1.10579,1.10585,1.10572,1.10585,50500001.0
2006-08-25 13:25:00,1.10579,1.10589,1.10571,1.10589,193699998.0
2006-08-25 13:26:00,1.10584,1.10594,1.10584,1.10591,31200000.0
2006-08-25 13:27:00,1.10597,1.106,1.10588,1.10597,89599999.0
2006-08-25 13:28:00,1.10593,1.10597,1.10587,1.10597,70800000.0
2006-08-25 13:29:00,1.10596,1.10596,1.1058,1.10588,96000001.0
2006-08-25 13:30:00,1.10594,1.106,1.10579,1.10579,169700001.0
2006-08-25 13:31:00,1.10572,1.10584,1.10571,1.10578,80000002.0
2006-08-25 13:32:00,1.10581,1.1059,1.10578,1.10578,92399999.0
2006-08-25 13:33:00,1.10576,1.10576,1.10549,1.10557,107400001.0
2006-08-25 13:34:00,1.10567,1.1058,1.10567,1.10572,91300000.0
2006-08-25 13:35:00,1.10574,1.10597,1.10571,1.10578,165900001.0
2006-08-25 13:36:00,1.1057,1.10571,1.10557,1.10557,66300000.0
2006-08-25 13:37:00,1.10557,1.1056,1.10557,1.10558,61899999.0
2006-08-25 13:38:00,1.10555,1.10558,1.10552,1.10558,89300001.0
2006-08-25 13:39:00,1.10557,1.10557,1.10553,1.10553,1600000.0
2006-08-25 13:40:00,1.10553,1.10564,1.10553,1.10562,138599998.0
2006-08-25 13:41:00,1.10552,1.10565,1.1055,1.10555,36200000.0
2006-08-25 13:42:00,1.10562,1.10562,1.10545,1.10551,97600001.0
2006-08-25 13:43:00,1.10562,1.10562,1.10546,1.10546,41700001.0
2006-08-25 13:44:00,1.10551,1.10565,1.10551,1.10553,81900002.0
2006-08-25 13:45:00,1.10552,1.10564,1.10551,1.10564,102500000.0
2006-08-25 13:46:00,1.10565,1.10565,1.1056,1.1056,21900000.0
2006-08-25 13:47:00,1.10555,1.10563,1.10555,1.10563,122600000.0
2006-08-25 13:48:00,1.1056,1.10568,1.10559,1.10559,89399999.0
2006-08-25 13:49:00,1.10565,1.10577,1.10565,1.10571,191500001.0
2006-08-25 13:50:00,1.10572,1.10579,1.10572,1.10579,43500000.0
2006-08-25 13:51:00,1.10581,1.10584,1.10581,1.10584,30900000.0
2006-08-25 13:52:00,1.10578,1.10587,1.10577,1.10581,68300001.0
2006-08-25 13:53:00,1.10579,1.10598,1.10579,1.1059,69500000.0
2006-08-25 13:54:00,1.10591,1.10602,1.10588,1.10592,163900000.0
2006-08-25 13:55:00,1.10587,1.10595,1.10587,1.10595,31200000.0
2006-08-25 13:56:00,1.10597,1.10603,1.10589,1.10598,94200001.0
2006-08-25 13:57:00,1.10591,1.10602,1.10575,1.10592,116100000.0
2006-08-25 13:58:00,1.10583,1.10583,1.10571,1.10572,39200000.0
2006-08-25 13:59:00,1.10575,1.10585,1.10575,1.1058,28800000.0
2006-08-25 14:00:00,1.10572,1.10573,1.10568,1.10568,83900000.0
2006-08-25 14:01:00,1.10573,1.10573,1.10572,1.10572,4800000.0
2006-08-25 14:02:00,1.10572,1.10582,1.10572,1.10582,39800000.0
2006-08-25 14:03:00,1.10576,1.10579,1.10565,1.10579,47300000.0
2006-08-25 14:04:00,1.1057,1.10585,1.10565,1.10565,106600001.0
2006-08-25 14:05:00,1.10564,1.10571,1.10561,1.10569,119200002.0
2006-08-25 14:06:00,1.1057,1.1057,1.1057,1.1057,11600000.0
2006-08-25 14:07:00,1.10563,1.10563,1.1056,1.10563,61900001.0
2006-08-25 14:08:00,1.10552,1.10552,1.10529,1.10533,83799999.0
2006-08-25 14:09:00,1.10533,1.10546,1.10533,1.10544,116400002.0
2006-08-25 14:10:00,1.10543,1.10543,1.10525,1.1053,228600004.0
2006-08-25 14:11:00,1.10531,1.10539,1.1053,1.10539,107700003.0
2006-08-25 14:12:00,1.1054,1.10545,1.10537,1.1054,94000000.0
2006-08-25 14:13:00,1.10539,1.10539,1.10533,1.10538,7200000.0
2006-08-25 14:14:00,1.10534,1.1057,1.10534,1.1057,100200000.0
2006-08-25 14:15:00,1.10586,1.1064,1.10586,1.10609,75700001.0
2006-08-25 14:16:00,1.10648,1.10672,1.10648,1.10672,9600000.0
2006-08-25 14:17:00,1.10696,1.10696,1.10643,1.10654,157000003.0
2006-08-25 14:18:00,1.10648,1.10653,1.10641,1.10652,107900001.0
2006-08-25 14:19:00,1.10657,1.10677,1.10657,1.10673,78999999.0
2006-08-25 14:20:00,1.10668,1.10681,1.10666,1.10677,105500000.0
2006-08-25 14:21:00,1.10675,1.10684,1.1066,1.10684,157499999.0
2006-08-25 14:22:00,1.10683,1.10698,1.10669,1.10698,114100004.0
2006-08-25 14:23:00,1.10714,1.10717,1.10706,1.10706,86200000.0
2006-08-25 14:24:00,1.1072,1.10746,1.1072,1.1074,93700003.0
2006-08-25 14:25:00,1.10738,1.10745,1.1073,1.1073,38200000.0
2006-08-25 14:26:00,1.10722,1.10733,1.10718,1.1072,12500000.0
2006-08-25 14:27:00,1.10727,1.10741,1.10724,1.10735,86999998.0
2006-08-25 14:28:00,1.10733,1.10752,1.10733,1.10752,69900001.0
2006-08-25 14:29:00,1.10758,1.10773,1.10758,1.10769,144600001.0
2006-08-25 14:30:00,1.10761,1.10774,1.10756,1.10756,156000002.0
2006-08-25 14:31:00,1.1075,1.1075,1.1075,1.1075,15200000.0
2006-08-25 14:32:00,1.10748,1.1076,1.10748,1.1076,80200000.0
2006-08-25 14:33:00,1.10765,1.10788,1.10754,1.10788,133500002.0
2006-08-25 14:34:00,1.10789,1.1081,1.10788,1.10788,63600000.0
2006-08-25 14:35:00,1.1079,1.10802,1.10787,1.10787,72300002.0
2006-08-25 14:36:00,1.10789,1.10789,1.10774,1.10785,114299998.0
2006-08-25 14:37:00,1.10776,1.10776,1.10752,1.1076,82900001.0
2006-08-25 14:38:00,1.10764,1.10772,1.10758,1.10763,158300002.0
2006-08-25 14:39:00,1.10763,1.10772,1.1076,1.10764,59900000.0
2006-08-25 14:40:00,1.10756,1.10776,1.10756,1.10776,84000003.0
2006-08-25 14:41:00,1.10786,1.10797,1.10776,1.10797,136799998.0
2006-08-25 14:42:00,1.10787,1.10788,1.10772,1.10772,70900002.0
2006-08-25 14:43:00,1.10763,1.10777,1.10761,1.10777,88599998.0
2006-08-25 14:44:00,1.10775,1.10785,1.10774,1.10785,71700000.0
2006-08-25 14:45:00,1.10788,1.10793,1.10776,1.10788,79300000.0
2006-08-25 14:46:00,1.10794,1.10857,1.10794,1.10857,44200000.0
2006-08-25 14:47:00,1.1085,1.10864,1.1085,1.10864,55700000.0
2006-08-25 14:48:00,1.10864,1.10879,1.10864,1.10875,159200005.0
2006-08-25 14:49:00,1.10879,1.10889,1.10861,1.10861,87500001.0
2006-08-25 14:50:00,1.1087,1.10872,1.10855,1.10855,43300000.0
2006-08-25 14:51:00,1.10842,1.10855,1.10842,1.1085,89100000.0
2006-08-25 14:52:00,1.1085,1.1085,1.10817,1.10817,56800000.0
2006-08-25 14:53:00,1.10816,1.10817,1.10812,1.10812,56600000.0
2006-08-25 14:54:00,1.10799,1.10815,1.10799,1.10805,27900000.0
2006-08-25 14:55:00,1.10805,1.10805,1.10795,1.10805,194900002.0
2006-08-25 14:56:00,1.10797,1.10799,1.10792,1.10792,49900001.0
2006-08-25 14:57:00,1.10788,1.10801,1.10783,1.10794,128500000.0
2006-08-25 14:58:00,1.10808,1.10834,1.10808,1.10833,166300001.0
2006-08-25 14:59:00,1.10844,1.10848,1.10838,1.10848,109299998.0
2006-08-25 15:00:00,1.10855,1.10865,1.1085,1.10865,81600002.0
2006-08-25 15:01:00,1.10854,1.10863,1.10854,1.10854,86699999.0
2006-08-25 15:02:00,1.10851,1.10853,1.1083,1.10834,66600000.0
2006-08-25 15:03:00,1.10835,1.10845,1.10835,1.1084,70300000.0
2006-08-25 15:04:00,1.1084,1.10841,1.1083,1.10832,59000000.0
2006-08-25 15:05:00,1.10826,1.10826,1.10811,1.10822,92499998.0
2006-08-25 15:06:00,1.10826,1.10836,1.10819,1.10836,89200000.0
2006-08-25 15:07:00,1.10836,1.10836,1.10817,1.10836,98500002.0
2006-08-25 15:08:00,1.10827,1.10834,1.10804,1.10804,127700002.0
2006-08-25 15:09:00,1.10812,1.10826,1.10808,1.1082,92099998.0
2006-08-25 15:10:00,1.10821,1.10838,1.10814,1.10838,106999998.0
2006-08-25 15:11:00,1.10842,1.10846,1.10836,1.10846,156999998.0
2006-08-25 15:12:00,1.10842,1.10848,1.10832,1.10838,124699998.0
2006-08-25 15:13:00,1.10836,1.10851,1.10826,1.10833,145599998.0
2006-08-25 15:14:00,1.10828,1.1083,1.1082,1.1082,191399998.0
2006-08-25 15:15:00,1.10826,1.10835,1.10815,1.10815,58400000.0
2006-08-25 15:16:00,1.10813,1.10822,1.10813,1.10818,65600001.0
2006-08-25 15:17:00,1.10813,1.10818,1.10813,1.10818,49500000.0
2006-08-25 15:18:00,1.10812,1.10815,1.10793,1.10793,77299999.0
2006-08-25 15:19:00,1.10784,1.10794,1.10777,1.10777,110299998.0
2006-08-25 15:20:00,1.10777,1.1081,1.10777,1.1081,94200002.0
2006-08-25 15:21:00,1.10803,1.10803,1.10789,1.10801,124899999.0
2006-08-25 15:22:00,1.10798,1.10806,1.10791,1.10801,93900002.0
2006-08-25 15:23:00,1.10788,1.10802,1.10785,1.10796,99900000.0
2006-08-25 15:24:00,1.10797,1.10798,1.10794,1.10798,43299998.0
2006-08-25 15:25:00,1.10792,1.10802,1.10792,1.10801,48600000.0
2006-08-25 15:26:00,1.10806,1.10806,1.10799,1.10799,46800000.0
2006-08-25 15:27:00,1.10798,1.10805,1.10789,1.108,225499998.0
2006-08-25 15:28:00,1.10787,1.10788,1.10776,1.1078,52600000.0
2006-08-25 15:29:00,1.10782,1.10782,1.10767,1.10767,36700000.0
2006-08-25 15:30:00,1.10766,1.10776,1.10766,1.1077,123699999.0
2006-08-25 15:31:00,1.10775,1.10778,1.10767,1.1077,51099999.0
2006-08-25 15:32:00,1.10769,1.1078,1.10756,1.10756,184100002.0
2006-08-25 15:33:00,1.10758,1.10765,1.10756,1.10756,95600000.0
2006-08-25 15:34:00,1.10765,1.10773,1.1076,1.10763,85900001.0
2006-08-25 15:35:00,1.10762,1.10774,1.1075,1.1075,195600000.0
2006-08-25 15:36:00,1.10745,1.10759,1.10744,1.10748,110499999.0
2006-08-25 15:37:00,1.10738,1.10738,1.10722,1.10722,83900003.0
2006-08-25 15:38:00,1.10719,1.10722,1.10713,1.1072,166899999.0
2006-08-25 15:39:00,1.10724,1.10735,1.10719,1.10722,106990001.0
2006-08-25 15:40:00,1.10716,1.10716,1.10703,1.10709,64600000.0
2006-08-25 15:41:00,1.10695,1.10697,1.10689,1.10692,85300000.0
2006-08-25 15:42:00,1.10662,1.10662,1.10609,1.10609,40500000.0
2006-08-25 15:43:00,1.10625,1.10626,1.10614,1.10623,124299998.0
2006-08-25 15:44:00,1.10635,1.10657,1.10635,1.10648,88500001.0
2006-08-25 15:45:00,1.10654,1.10679,1.10654,1.10677,28700000.0
2006-08-25 15:46:00,1.10689,1.107,1.10663,1.10663,75600000.0
2006-08-25 15:47:00,1.10645,1.10645,1.10632,1.10632,74200000.0
2006-08-25 15:48:00,1.1064,1.10644,1.10628,1.10628,53100000.0
2006-08-25 15:49:00,1.10615,1.10622,1.10587,1.10587,126400000.0
2006-08-25 15:50:00,1.1059,1.1062,1.1059,1.1062,86500002.0
2006-08-25 15:51:00,1.10621,1.10632,1.10621,1.10625,118499999.0
2006-08-25 15:52:00,1.10627,1.10644,1.10627,1.10635,138200001.0
2006-08-25 15:53:00,1.10635,1.10635,1.10625,1.10631,38000000.0
2006-08-25 15:54:00,1.10633,1.10633,1.10605,1.10605,47200000.0
2006-08-25 15:55:00,1.10581,1.10584,1.10581,1.10584,5600000.0
2006-08-25 15:56:00,1.10588,1.10603,1.10588,1.10601,27400000.0
2006-08-25 15:57:00,1.10609,1.10609,1.10588,1.10588,132300001.0
2006-08-25 15:58:00,1.10592,1.10606,1.10592,1.10606,167899997.0
2006-08-25 15:59:00,1.10599,1.10599,1.10584,1.10584,32700000.0
2006-08-25 16:00:00,1.10575,1.10582,1.10567,1.10573,114299999.0
2006-08-25 16:01:00,1.10567,1.10576,1.10561,1.10576,86600003.0
2006-08-25 16:02:00,1.10582,1.10602,1.10582,1.10601,64100000.0
2006-08-25 16:03:00,1.10598,1.10618,1.10598,1.10613,97300001.0
2006-08-25 16:04:00,1.10621,1.10707,1.10621,1.10706,86999999.0
2006-08-25 16:05:00,1.10717,1.10721,1.10697,1.10697,108499999.0
2006-08-25 16:06:00,1.10687,1.10705,1.10679,1.10705,109599997.0
2006-08-25 16:07:00,1.10725,1.10741,1.10725,1.10735,67000000.0
2006-08-25 16:08:00,1.10733,1.10746,1.10732,1.10743,104900002.0
2006-08-25 16:09:00,1.10735,1.10742,1.10713,1.10713,103399998.0
2006-08-25 16:10:00,1.10707,1.10729,1.10707,1.10729,86999999.0
2006-08-25 16:11:00,1.10755,1.10816,1.10755,1.10811,61000000.0
2006-08-25 16:12:00,1.10816,1.10846,1.10816,1.10839,133500001.0
2006-08-25 16:13:00,1.10847,1.10855,1.10818,1.1083,117999998.0
2006-08-25 16:14:00,1.10827,1.10883,1.10817,1.10868,81900001.0
2006-08-25 16:15:00,1.10861,1.10861,1.10835,1.1084,54300000.0
2006-08-25 16:16:00,1.10849,1.10858,1.10823,1.10823,43000001.0
2006-08-25 16:17:00,1.10813,1.10825,1.10806,1.10815,98800001.0
2006-08-25 16:18:00,1.10822,1.10823,1.10811,1.10811,46600001.0
2006-08-25 16:19:00,1.10801,1.10801,1.10795,1.108,47100000.0
2006-08-25 16:20:00,1.10788,1.10796,1.10782,1.10791,39300000.0
2006-08-25 16:21:00,1.10784,1.10808,1.10784,1.108,140800003.0
2006-08-25 16:22:00,1.10804,1.1082,1.10797,1.1082,135099999.0
2006-08-25 16:23:00,1.10831,1.10831,1.10738,1.10738,119899999.0
2006-08-25 16:24:00,1.10765,1.10801,1.10765,1.10797,60499998.0
2006-08-25 16:25:00,1.10798,1.10805,1.10791,1.10805,50099999.0
2006-08-25 16:26:00,1.10806,1.10812,1.10799,1.10807,38900000.0
2006-08-25 16:27:00,1.1081,1.10823,1.10807,1.10823,109400001.0
2006-08-25 16:28:00,1.10819,1.10819,1.10798,1.10808,77300001.0
2006-08-25 16:29:00,1.10815,1.10823,1.10814,1.10814,93100002.0
2006-08-25 16:30:00,1.10816,1.10827,1.10797,1.10827,72400000.0
2006-08-25 16:31:00,1.10827,1.10838,1.10827,1.10833,129100000.0
2006-08-25 16:32:00,1.10843,1.10865,1.10843,1.1085,150700003.0
2006-08-25 16:33:00,1.10856,1.10877,1.10856,1.10876,83799999.0
2006-08-25 16:34:00,1.1086,1.1087,1.10858,1.10858,102300000.0
2006-08-25 16:35:00,1.10866,1.10866,1.10854,1.10854,136800002.0
2006-08-25 16:36:00,1.10842,1.10842,1.10836,1.10836,27900001.0
2006-08-25 16:37:00,1.10832,1.10833,1.10825,1.10825,51200000.0
2006-08-25 16:38:00,1.10818,1.10818,1.10802,1.10802,120500001.0
2006-08-25 16:39:00,1.10798,1.10798,1.10789,1.10794,111400001.0
2006-08-25 16:40:00,1.10792,1.10805,1.10792,1.10803,132400003.0
2006-08-25 16:41:00,1.10808,1.10851,1.10808,1.10848,78400001.0
2006-08-25 16:42:00,1.10861,1.10861,1.10855,1.10855,18200000.0
2006-08-25 16:43:00,1.10851,1.10868,1.1085,1.10862,61100000.0
2006-08-25 16:44:00,1.10853,1.10853,1.1083,1.10841,80300000.0
2006-08-25 16:45:00,1.10836,1.10836,1.10836,1.10836,29500001.0
2006-08-25 16:46:00,1.10817,1.10824,1.10785,1.10785,149800001.0
2006-08-25 16:47:00,1.10778,1.10778,1.10765,1.10769,77599999.0
2006-08-25 16:48:00,1.10766,1.10786,1.10766,1.10786,68100000.0
2006-08-25 16:49:00,1.10787,1.10795,1.10784,1.10789,68000001.0
2006-08-25 16:50:00,1.1078,1.10787,1.10771,1.10771,129199998.0
2006-08-25 16:51:00,1.1079,1.10823,1.1079,1.10823,24700000.0
2006-08-25 16:52:00,1.10837,1.10848,1.10832,1.10837,77700002.0
2006-08-25 16:53:00,1.10823,1.10823,1.10813,1.10813,133699999.0
2006-08-25 16:54:00,1.10825,1.10847,1.10825,1.10836,32700000.0
2006-08-25 16:55:00,1.10842,1.1085,1.10835,1.10835,131499999.0
2006-08-25 16:56:00,1.10838,1.10844,1.10829,1.10842,53600001.0
2006-08-25 16:57:00,1.10852,1.10865,1.10852,1.10865,45200002.0
2006-08-25 16:58:00,1.10861,1.10861,1.10848,1.10857,80299998.0
2006-08-25 16:59:00,1.10835,1.10872,1.10831,1.10872,67100002.0
2006-08-25 17:00:00,1.10884,1.10884,1.10845,1.10847,67600001.0
2006-08-25 17:01:00,1.10839,1.1085,1.1083,1.10841,121100001.0
2006-08-25 17:02:00,1.10841,1.10841,1.10818,1.10818,55800002.0
2006-08-25 17:03:00,1.1082,1.10829,1.10818,1.10824,129199997.0
2006-08-25 17:04:00,1.10809,1.10812,1.10801,1.10801,55400001.0
2006-08-25 17:05:00,1.108,1.108,1.108,1.108,35200000.0
2006-08-25 17:06:00,1.10798,1.108,1.1078,1.1078,104799999.0
2006-08-25 17:07:00,1.10746,1.10746,1.10716,1.10716,29799999.0
2006-08-25 17:08:00,1.10693,1.10761,1.10693,1.10761,115499999.0
2006-08-25 17:09:00,1.1076,1.10774,1.10742,1.10744,186000001.0
2006-08-25 17:10:00,1.1074,1.10746,1.10737,1.10746,104500000.0
2006-08-25 17:11:00,1.10732,1.10732,1.10732,1.10732,15900000.0
2006-08-25 17:12:00,1.10735,1.10738,1.10731,1.10738,84100002.0
2006-08-25 17:13:00,1.10736,1.10746,1.10734,1.1074,92100001.0
2006-08-25 17:14:00,1.10747,1.10747,1.10709,1.10709,109100000.0
2006-08-25 17:15:00,1.1071,1.1071,1.10688,1.107,63900000.0
2006-08-25 17:16:00,1.10712,1.10746,1.10712,1.10735,56900001.0
2006-08-25 17:17:00,1.10735,1.10747,1.10735,1.10735,101000000.0
2006-08-25 17:18:00,1.10738,1.10758,1.10733,1.10753,139200000.0
2006-08-25 17:19:00,1.10757,1.10757,1.10736,1.10738,123599999.0
2006-08-25 17:20:00,1.10735,1.1074,1.10729,1.1074,72500001.0
2006-08-25 17:21:00,1.10739,1.10739,1.10721,1.10729,95000000.0
2006-08-25 17:22:00,1.10735,1.10747,1.10735,1.10741,19200000.0
2006-08-25 17:23:00,1.10733,1.10752,1.10733,1.10738,105500000.0
2006-08-25 17:24:00,1.10729,1.10729,1.10717,1.10717,52299999.0
2006-08-25 17:25:00,1.10708,1.10717,1.10667,1.10667,32700000.0
2006-08-25 17:26:00,1.10676,1.10701,1.10676,1.10695,86799999.0
2006-08-25 17:27:00,1.10695,1.10695,1.10693,1.10693,21300001.0
2006-08-25 17:28:00,1.10682,1.10692,1.10677,1.10682,136000002.0
2006-08-25 17:29:00,1.10682,1.10686,1.10675,1.10675,125100003.0
2006-08-25 17:30:00,1.10685,1.10703,1.10685,1.10698,109199997.0
2006-08-25 17:31:00,1.10702,1.10716,1.10702,1.10715,26199999.0
2006-08-25 17:32:00,1.1072,1.10725,1.1072,1.10725,64499999.0
2006-08-25 17:33:00,1.10725,1.10728,1.1072,1.1072,128599999.0
2006-08-25 17:34:00,1.10723,1.1075,1.10718,1.1075,50500000.0
2006-08-25 17:35:00,1.10748,1.1077,1.10748,1.10749,101499999.0
2006-08-25 17:36:00,1.10738,1.10757,1.10738,1.10757,62900000.0
2006-08-25 17:37:00,1.10752,1.10752,1.10743,1.10743,27900000.0
2006-08-25 17:38:00,1.10745,1.10756,1.10745,1.10752,48100000.0
2006-08-25 17:39:00,1.10765,1.10776,1.10765,1.10775,55699998.0
2006-08-25 17:40:00,1.10776,1.10782,1.10756,1.10782,101900001.0
2006-08-25 17:41:00,1.10771,1.10772,1.10737,1.10737,64100000.0
2006-08-25 17:42:00,1.10727,1.10745,1.10725,1.10738,160600000.0
2006-08-25 17:43:00,1.10743,1.1075,1.10735,1.10745,132299998.0
2006-08-25 17:44:00,1.10739,1.10752,1.10732,1.10752,114100001.0
2006-08-25 17:45:00,1.10747,1.10747,1.10743,1.10743,24100000.0
2006-08-25 17:46:00,1.10747,1.10754,1.10747,1.10752,67600000.0
2006-08-25 17:47:00,1.10758,1.10769,1.10756,1.10761,69900001.0
2006-08-25 17:48:00,1.10762,1.10782,1.10762,1.10782,12100000.0
2006-08-25 17:49:00,1.10783,1.10794,1.10782,1.10787,105799996.0
2006-08-25 17:50:00,1.10786,1.10794,1.10782,1.10794,58600001.0
2006-08-25 17:51:00,1.10788,1.1079,1.10778,1.10778,74899998.0
2006-08-25 17:52:00,1.10784,1.10795,1.10784,1.10792,73500001.0
2006-08-25 17:53:00,1.108,1.10813,1.108,1.10804,89499998.0
2006-08-25 17:54:00,1.10816,1.10831,1.10816,1.10829,103000003.0
2006-08-25 17:55:00,1.1082,1.10828,1.10817,1.10828,112400001.0
2006-08-25 17:56:00,1.10823,1.10823,1.10815,1.1082,67099999.0
2006-08-25 17:57:00,1.10815,1.10815,1.10807,1.1081,129600001.0
2006-08-25 17:58:00,1.10812,1.1082,1.10801,1.10804,75700001.0
2006-08-25 17:59:00,1.10798,1.10804,1.10769,1.10769,64400000.0
2006-08-25 18:00:00,1.10768,1.10783,1.10768,1.1078,67200000.0
2006-08-25 18:01:00,1.1079,1.10801,1.10789,1.10789,557900001.0
2006-08-25 18:02:00,1.10793,1.10794,1.10781,1.10787,928600005.0
2006-08-25 18:03:00,1.10786,1.10802,1.10782,1.10795,645499997.0
2006-08-25 18:04:00,1.10802,1.10818,1.108,1.10803,767199992.0
2006-08-25 18:05:00,1.1081,1.10815,1.10803,1.10812,737100001.0
2006-08-25 18:06:00,1.10807,1.10807,1.10787,1.10802,677800007.0
2006-08-25 18:07:00,1.108,1.10806,1.10791,1.10798,1029099993.0
2006-08-25 18:08:00,1.10798,1.10798,1.10766,1.10766,999100002.0
2006-08-25 18:09:00,1.10762,1.10772,1.10756,1.10756,517599999.0
2006-08-25 18:10:00,1.10763,1.10779,1.10762,1.1077,704300009.0
2006-08-25 18:11:00,1.10783,1.10808,1.10783,1.10795,923300002.0
2006-08-25 18:12:00,1.10801,1.10827,1.10801,1.10821,78800002.0
2006-08-25 18:13:00,1.1082,1.10827,1.10807,1.10827,364200003.0
2006-08-25 18:14:00,1.10827,1.10827,1.10807,1.10812,384700001.0
2006-08-25 18:15:00,1.10808,1.10829,1.10808,1.10816,710100004.0
2006-08-25 18:16:00,1.10823,1.1083,1.10814,1.10825,477799997.0
2006-08-25 18:17:00,1.10826,1.10833,1.10817,1.10824,912900001.0
2006-08-25 18:18:00,1.10817,1.10818,1.10805,1.10806,557900007.0
2006-08-25 18:19:00,1.10814,1.10821,1.10804,1.10804,153899996.0
2006-08-25 18:20:00,1.10801,1.10801,1.1078,1.10785,659799994.0
2006-08-25 18:21:00,1.10788,1.10789,1.10772,1.10772,168999999.0
2006-08-25 18:22:00,1.10775,1.10783,1.10772,1.1078,268900002.0
2006-08-25 18:23:00,1.10787,1.10826,1.10786,1.10826,222399998.0
2006-08-25 18:24:00,1.10828,1.10841,1.10826,1.10836,741199997.0
2006-08-25 18:25:00,1.10825,1.10834,1.10818,1.10822,461100003.0
2006-08-25 18:26:00,1.10821,1.10845,1.10819,1.10833,1054500004.0
2006-08-25 18:27:00,1.10837,1.10837,1.10828,1.10829,519900003.0
2006-08-25 18:28:00,1.10827,1.10839,1.10826,1.10831,383000000.0
2006-08-25 18:29:00,1.1083,1.1083,1.10825,1.1083,375199999.0
2006-08-25 18:30:00,1.10833,1.10844,1.10831,1.10841,874600000.0
2006-08-25 18:31:00,1.10842,1.10851,1.1084,1.10845,388200005.0
2006-08-25 18:32:00,1.10847,1.10856,1.10837,1.1084,408600001.0
2006-08-25 18:33:00,1.10843,1.1087,1.10838,1.10869,499200002.0
2006-08-25 18:34:00,1.10868,1.10868,1.10828,1.10845,216700001.0
2006-08-25 18:35:00,1.10846,1.10857,1.10828,1.10857,505400000.0
2006-08-25 18:36:00,1.10861,1.10872,1.1085,1.1086,350400000.0
2006-08-25 18:37:00,1.10866,1.10875,1.10866,1.10871,111599998.0
2006-08-25 18:38:00,1.10879,1.10884,1.10872,1.10884,248199999.0
2006-08-25 18:39:00,1.10885,1.10898,1.10884,1.10884,269200000.0
2006-08-25 18:40:00,1.10879,1.10884,1.1087,1.10872,676400002.0
2006-08-25 18:41:00,1.10865,1.1088,1.10863,1.10865,310000000.0
2006-08-25 18:42:00,1.10863,1.10873,1.10858,1.10873,465600002.0
2006-08-25 18:43:00,1.10878,1.10885,1.10868,1.10868,403600006.0
2006-08-25 18:44:00,1.10872,1.10885,1.10867,1.1087,236800003.0
2006-08-25 18:45:00,1.10873,1.10873,1.1086,1.10865,423300003.0
2006-08-25 18:46:00,1.10872,1.1088,1.1087,1.10878,274199999.0
2006-08-25 18:47:00,1.10878,1.10894,1.10874,1.10894,126000000.0
2006-08-25 18:48:00,1.10899,1.10902,1.10886,1.10888,191800000.0
2006-08-25 18:49:00,1.10885,1.10885,1.1088,1.1088,68600000.0
2006-08-25 18:50:00,1.1088,1.10885,1.10875,1.10885,135800003.0
2006-08-25 18:51:00,1.10878,1.10881,1.1087,1.1087,175300005.0
2006-08-25 18:52:00,1.1087,1.1087,1.10865,1.1087,138200000.0
2006-08-25 18:53:00,1.1087,1.10875,1.10863,1.10865,434399999.0
2006-08-25 18:54:00,1.10865,1.10865,1.1086,1.10865,201899995.0
2006-08-25 18:55:00,1.10865,1.1087,1.10862,1.10867,657800004.0
2006-08-25 18:56:00,1.10873,1.10887,1.10873,1.10885,276099999.0
2006-08-25 18:57:00,1.10894,1.10918,1.10894,1.10918,382500006.0
2006-08-25 18:58:00,1.10925,1.10925,1.10907,1.10908,135600001.0
2006-08-25 18:59:00,1.10912,1.1093,1.10912,1.10913,539200004.0
2006-08-25 19:00:00,1.10916,1.10934,1.10915,1.10934,257100003.0
2006-08-25 19:01:00,1.10931,1.10937,1.1093,1.10931,68900002.0
2006-08-25 19:02:00,1.10931,1.10934,1.10926,1.10934,318600002.0
2006-08-25 19:03:00,1.10935,1.1094,1.1093,1.1093,386999999.0
2006-08-25 19:04:00,1.10936,1.10951,1.1093,1.10935,148899999.0
2006-08-25 19:05:00,1.10935,1.1094,1.10932,1.10937,394599999.0
2006-08-25 19:06:00,1.10939,1.10942,1.10929,1.10936,327899997.0
2006-08-25 19:07:00,1.10942,1.10947,1.10939,1.10945,113199999.0
2006-08-25 19:08:00,1.10946,1.1096,1.10944,1.10959,431899998.0
2006-08-25 19:09:00,1.1096,1.10961,1.10943,1.10946,707100001.0
2006-08-25 19:10:00,1.1095,1.1095,1.10945,1.10945,159200004.0
2006-08-25 19:11:00,1.10947,1.10958,1.10944,1.10955,408699997.0
2006-08-25 19:12:00,1.10961,1.10979,1.10961,1.10975,228199999.0
2006-08-25 19:13:00,1.10978,1.10983,1.10978,1.10983,197300002.0
2006-08-25 19:14:00,1.10983,1.11004,1.10981,1.10989,381999999.0
2006-08-25 19:15:00,1.1098,1.1098,1.10975,1.1098,454500004.0
2006-08-25 19:16:00,1.10981,1.10985,1.1098,1.1098,260700000.0
2006-08-25 19:17:00,1.10974,1.10974,1.10951,1.10956,250700003.0
2006-08-25 19:18:00,1.1095,1.10951,1.10934,1.10938,694500001.0
2006-08-25 19:19:00,1.10932,1.10942,1.10932,1.1094,159100002.0
2006-08-25 19:20:00,1.10938,1.10938,1.1093,1.10933,159600000.0
2006-08-25 19:21:00,1.1094,1.1094,1.10929,1.10929,210000002.0
2006-08-25 19:22:00,1.10934,1.10946,1.10932,1.10932,152300001.0
2006-08-25 19:23:00,1.10928,1.10938,1.10928,1.10932,92800003.0
2006-08-25 19:24:00,1.1093,1.1093,1.10925,1.1093,76099996.0
2006-08-25 19:25:00,1.10933,1.10938,1.10931,1.10931,67000001.0
2006-08-25 19:26:00,1.10915,1.10915,1.109,1.109,20900000.0
2006-08-25 19:27:00,1.1089,1.10893,1.10882,1.10885,506799994.0
2006-08-25 19:28:00,1.10886,1.10886,1.1087,1.10872,186799998.0
2006-08-25 19:29:00,1.10871,1.10878,1.10871,1.10878,52200000.0
2006-08-25 19:30:00,1.10887,1.10889,1.10882,1.10889,91400001.0
2006-08-25 19:31:00,1.10895,1.10905,1.10895,1.10895,131300002.0
2006-08-25 19:32:00,1.10897,1.10907,1.10892,1.10895,34500000.0
2006-08-25 19:33:00,1.10883,1.10889,1.10881,1.10884,398999997.0
2006-08-25 19:34:00,1.10884,1.10894,1.1088,1.10893,100300003.0
2006-08-25 19:35:00,1.10893,1.10893,1.10892,1.10892,38200000.0
2006-08-25 19:36:00,1.10893,1.1091,1.10888,1.10888,117399999.0
2006-08-25 19:37:00,1.10895,1.109,1.10887,1.10895,422099997.0
2006-08-25 19:38:00,1.10894,1.10903,1.10885,1.10885,169200000.0
2006-08-25 19:39:00,1.10885,1.10895,1.10882,1.10895,395399997.0
2006-08-25 19:40:00,1.10895,1.10895,1.1089,1.10895,192899998.0
2006-08-25 19:41:00,1.1089,1.1089,1.10887,1.1089,263600002.0
2006-08-25 19:42:00,1.1089,1.10893,1.10886,1.10892,113700002.0
2006-08-25 19:43:00,1.109,1.109,1.10895,1.10895,189800003.0
2006-08-25 19:44:00,1.10895,1.10895,1.10892,1.10892,101900001.0
2006-08-25 19:45:00,1.10894,1.10894,1.10889,1.10889,119800000.0
2006-08-25 19:46:00,1.10895,1.109,1.10894,1.109,61600001.0
2006-08-25 19:47:00,1.10904,1.10906,1.10904,1.10906,17100000.0
2006-08-25 19:48:00,1.1091,1.1091,1.1091,1.1091,50200002.0
2006-08-25 19:49:00,1.1091,1.10915,1.1091,1.1091,285300002.0
2006-08-25 19:50:00,1.1091,1.1091,1.10905,1.1091,96700000.0
2006-08-25 19:51:00,1.10907,1.1091,1.10907,1.1091,24699999.0
2006-08-25 19:52:00,1.1091,1.1091,1.10905,1.10905,71200000.0
2006-08-25 19:53:00,1.10911,1.10919,1.10902,1.10902,256900000.0
2006-08-25 19:54:00,1.109,1.109,1.109,1.109,16300000.0
2006-08-25 19:55:00,1.10911,1.10915,1.109,1.109,136400003.0
2006-08-25 19:56:00,1.10915,1.10915,1.1089,1.10894,257599999.0
2006-08-25 19:57:00,1.10895,1.10907,1.10895,1.10907,204299999.0
2006-08-25 19:58:00,1.1091,1.10912,1.10905,1.1091,152999999.0
2006-08-25 19:59:00,1.10915,1.10957,1.10915,1.10936,165799998.0
2006-08-25 20:00:00,1.1094,1.10948,1.1094,1.10947,137800004.0
2006-08-25 20:01:00,1.10942,1.10948,1.10942,1.10942,88500000.0
2006-08-25 20:02:00,1.10942,1.10947,1.10937,1.10942,117900001.0
2006-08-25 20:03:00,1.10942,1.10947,1.10932,1.10937,557400004.0
2006-08-25 20:04:00,1.10944,1.10944,1.10928,1.10928,157699999.0
2006-08-25 20:05:00,1.10928,1.10938,1.10922,1.10925,77500002.0
2006-08-25 20:06:00,1.10928,1.10928,1.10922,1.10928,109900000.0
2006-08-25 20:07:00,1.1093,1.10935,1.10925,1.1093,227600000.0
2006-08-25 20:08:00,1.10927,1.10927,1.10918,1.10925,457999999.0
2006-08-25 20:09:00,1.1092,1.10928,1.1092,1.10923,265500003.0
2006-08-25 20:10:00,1.1092,1.10922,1.10915,1.1092,58300000.0
2006-08-25 20:11:00,1.1092,1.1092,1.1092,1.1092,193300002.0
2006-08-25 20:12:00,1.1092,1.10925,1.10918,1.1092,480100002.0
2006-08-25 20:13:00,1.10922,1.10922,1.10918,1.1092,184900000.0
2006-08-25 20:14:00,1.10917,1.10927,1.10917,1.10927,126500000.0
2006-08-25 20:15:00,1.10932,1.10933,1.10917,1.1092,554299997.0
2006-08-25 20:16:00,1.10923,1.10937,1.1092,1.10925,602000005.0
2006-08-25 20:17:00,1.10927,1.10942,1.10923,1.10942,329400001.0
2006-08-25 20:18:00,1.10949,1.10954,1.10948,1.10952,135600002.0
2006-08-25 20:19:00,1.10947,1.10953,1.10945,1.10953,103899999.0
2006-08-25 20:20:00,1.10952,1.10957,1.1095,1.1095,378500004.0
2006-08-25 20:21:00,1.1095,1.10958,1.10945,1.10948,348099999.0
2006-08-25 20:22:00,1.10953,1.10955,1.10942,1.10955,367400001.0
2006-08-25 20:23:00,1.10952,1.10955,1.10942,1.10948,585600004.0
2006-08-25 20:24:00,1.1095,1.1095,1.10945,1.10945,427500000.0
2006-08-25 20:25:00,1.1095,1.1095,1.10945,1.10945,169000001.0
2006-08-25 20:26:00,1.10948,1.10954,1.10944,1.10944,151500001.0
2006-08-25 20:27:00,1.10944,1.10961,1.10944,1.10953,223400000.0
2006-08-25 20:28:00,1.10952,1.10963,1.10951,1.10953,605900010.0
2006-08-25 20:29:00,1.10945,1.1095,1.1094,1.10945,412200001.0
2006-08-25 20:30:00,1.10943,1.1095,1.10943,1.1095,305700005.0
2006-08-25 20:31:00,1.10963,1.10982,1.10963,1.10982,426899998.0
2006-08-25 20:32:00,1.10986,1.11004,1.10986,1.11,325799998.0
2006-08-25 20:33:00,1.10994,1.11003,1.10984,1.10984,175100000.0
2006-08-25 20:34:00,1.10989,1.10993,1.10982,1.1099,98699997.0
2006-08-25 20:35:00,1.10994,1.10994,1.10982,1.10985,104200002.0
2006-08-25 20:36:00,1.10985,1.10988,1.10975,1.10985,365300001.0
2006-08-25 20:37:00,1.10985,1.10985,1.10978,1.1098,239699998.0
2006-08-25 20:38:00,1.10975,1.10977,1.10965,1.10977,229300000.0
2006-08-25 20:39:00,1.10975,1.10975,1.10941,1.10948,456099999.0
2006-08-25 20:40:00,1.10948,1.10954,1.10939,1.10939,443400004.0
2006-08-25 20:41:00,1.10932,1.10943,1.10932,1.1094,487200001.0
2006-08-25 20:42:00,1.10939,1.10939,1.10931,1.10932,391200000.0
2006-08-25 20:43:00,1.10932,1.10938,1.10928,1.10933,183700001.0
2006-08-25 20:44:00,1.10935,1.10943,1.10928,1.10938,151000001.0
2006-08-25 20:45:00,1.10939,1.10944,1.10934,1.10934,142300000.0
2006-08-25 20:46:00,1.10937,1.10957,1.10937,1.1094,180699996.0
2006-08-25 20:47:00,1.1093,1.1093,1.10896,1.10896,155800000.0
2006-08-25 20:48:00,1.109,1.10907,1.109,1.10907,96199999.0
2006-08-25 20:49:00,1.10903,1.10903,1.10885,1.10888,295800000.0
2006-08-25 20:50:00,1.10882,1.10889,1.10882,1.10889,165500000.0
2006-08-25 20:51:00,1.10889,1.10891,1.10875,1.10891,108100000.0
2006-08-25 20:52:00,1.10895,1.10903,1.10895,1.10903,80499999.0
2006-08-25 20:53:00,1.109,1.10905,1.10895,1.10895,260800000.0
2006-08-25 20:54:00,1.10897,1.10903,1.10878,1.10878,424399994.0
2006-08-25 20:55:00,1.10881,1.10886,1.10874,1.10874,194299998.0
2006-08-25 20:56:00,1.10871,1.10878,1.10866,1.10874,376099997.0
2006-08-25 20:57:00,1.10865,1.10868,1.10856,1.10862,383400002.0
2006-08-25 20:58:00,1.10864,1.10874,1.10862,1.10862,277200000.0
2006-08-25 20:59:00,1.10859,1.10911,1.10855,1.10911,382900005.0
2006-08-25 21:00:00,1.10909,1.10909,1.1087,1.10873,907000004.0
2006-08-25 21:01:00,1.1086,1.1087,1.10853,1.10869,547700000.0
2006-08-25 21:02:00,1.10865,1.10867,1.10856,1.10856,160400002.0
2006-08-25 21:03:00,1.10867,1.1087,1.10857,1.10857,494400003.0
2006-08-25 21:04:00,1.10858,1.10872,1.10854,1.10872,687999996.0
2006-08-25 21:05:00,1.10872,1.10873,1.10854,1.1086,750600000.0
2006-08-25 21:06:00,1.10865,1.10865,1.10848,1.10848,138100000.0
2006-08-25 21:07:00,1.1085,1.10855,1.1084,1.10842,492300000.0
2006-08-25 21:08:00,1.10842,1.10855,1.1084,1.10855,208699999.0
2006-08-25 21:09:00,1.10848,1.10863,1.10848,1.10863,64100000.0
2006-08-25 21:10:00,1.10865,1.10865,1.10855,1.1086,313800000.0
2006-08-25 21:11:00,1.10859,1.1086,1.10845,1.10847,380000000.0
2006-08-25 21:12:00,1.1085,1.10853,1.10845,1.10847,394400004.0
2006-08-25 21:13:00,1.10853,1.10859,1.10851,1.10852,301900001.0
2006-08-25 21:14:00,1.1086,1.1086,1.10852,1.10857,326800006.0
2006-08-25 21:15:00,1.10856,1.10867,1.10856,1.10866,160699997.0
2006-08-25 21:16:00,1.10862,1.10867,1.1086,1.1086,136700001.0
2006-08-25 21:17:00,1.10863,1.10863,1.10854,1.10862,85800001.0
2006-08-25 21:18:00,1.10865,1.10865,1.10849,1.10857,91999998.0
2006-08-25 21:19:00,1.10855,1.10859,1.1085,1.10853,101400003.0
2006-08-25 21:20:00,1.10855,1.10855,1.10855,1.10855,34599999.0
2006-08-25 21:21:00,1.10855,1.10855,1.10855,1.10855,51800000.0
2006-08-25 21:22:00,1.10855,1.10855,1.10855,1.10855,68699999.0
2006-08-25 21:23:00,1.10855,1.10865,1.10855,1.10865,52500002.0
2006-08-25 21:24:00,1.10853,1.10862,1.10845,1.10861,54200000.0
2006-08-25 21:25:00,1.1086,1.10866,1.10854,1.10858,115000000.0
2006-08-25 21:26:00,1.10859,1.10859,1.10854,1.10858,86300000.0
2006-08-25 21:27:00,1.10863,1.10878,1.10863,1.10878,149500000.0
2006-08-25 21:28:00,1.10878,1.10882,1.10867,1.10871,304799999.0
2006-08-25 21:29:00,1.1087,1.1087,1.10865,1.10865,133299999.0
2006-08-25 21:30:00,1.1087,1.1087,1.10865,1.1087,62800000.0
2006-08-25 21:31:00,1.10875,1.10884,1.10875,1.10882,120100000.0
2006-08-25 21:32:00,1.10878,1.10878,1.10866,1.10872,166300000.0
2006-08-25 21:33:00,1.10875,1.10875,1.10865,1.10865,120100000.0
2006-08-25 21:34:00,1.1087,1.1087,1.1087,1.1087,93000000.0
2006-08-25 21:35:00,1.10868,1.10875,1.10863,1.10875,19600000.0
2006-08-25 21:36:00,1.10875,1.10875,1.10865,1.10865,36100000.0
2006-08-25 21:37:00,1.10877,1.10877,1.1087,1.1087,73399998.0
2006-08-25 21:38:00,1.10871,1.10878,1.10871,1.10878,105100002.0
2006-08-25 21:39:00,1.1088,1.1088,1.10875,1.1088,414000001.0
2006-08-25 21:40:00,1.1088,1.1088,1.10872,1.10875,315100002.0
2006-08-25 21:41:00,1.1088,1.1088,1.10872,1.10872,7300000.0
2006-08-25 21:42:00,1.10868,1.10878,1.10868,1.10878,131699998.0
2006-08-25 21:43:00,1.1088,1.1088,1.10872,1.10872,103299999.0
2006-08-25 21:44:00,1.10875,1.1088,1.10875,1.1088,111500000.0
2006-08-25 21:45:00,1.10883,1.10898,1.10883,1.10898,156599999.0
2006-08-25 21:46:00,1.10905,1.10923,1.10905,1.10917,133600000.0
2006-08-25 21:47:00,1.1092,1.1092,1.10915,1.10915,170600001.0
2006-08-25 21:48:00,1.10923,1.10935,1.10923,1.10932,121700001.0
2006-08-25 21:49:00,1.10923,1.10927,1.10918,1.10918,31400000.0
2006-08-25 21:50:00,1.10915,1.1092,1.10915,1.1092,77699999.0
2006-08-25 21:51:00,1.1092,1.1092,1.10913,1.10913,139900002.0
2006-08-25 21:52:00,1.10912,1.1092,1.10912,1.1092,55199998.0
2006-08-25 21:53:00,1.1092,1.1092,1.1092,1.1092,154299999.0
2006-08-25 21:54:00,1.1092,1.10925,1.10915,1.10915,135500000.0
2006-08-25 21:55:00,1.1092,1.1092,1.10918,1.1092,45200001.0
2006-08-25 21:56:00,1.10923,1.10923,1.10923,1.10923,16700001.0
2006-08-25 21:57:00,1.10915,1.10927,1.10915,1.10927,62000002.0
2006-08-25 21:58:00,1.10915,1.10918,1.10907,1.10907,95100002.0
2006-08-25 21:59:00,1.10889,1.10908,1.10889,1.10907,160500001.0
2006-08-25 22:00:00,1.1091,1.10915,1.109,1.10902,230600002.0
2006-08-25 22:01:00,1.10907,1.1091,1.10907,1.10907,143700000.0
2006-08-25 22:02:00,1.10905,1.10915,1.10905,1.10905,401599996.0
2006-08-25 22:03:00,1.10902,1.10906,1.10892,1.10895,326399998.0
2006-08-25 22:04:00,1.10895,1.10895,1.10885,1.1089,66200000.0
2006-08-25 22:05:00,1.1089,1.10895,1.10885,1.10885,62900000.0
2006-08-25 22:06:00,1.10883,1.1089,1.10875,1.10875,144599999.0
2006-08-25 22:07:00,1.10877,1.10883,1.10868,1.10883,118599998.0
2006-08-25 22:08:00,1.10881,1.10882,1.10873,1.10877,126500001.0
2006-08-25 22:09:00,1.10866,1.10883,1.10866,1.10877,188199999.0
2006-08-25 22:10:00,1.10871,1.10871,1.10844,1.10844,53900002.0
2006-08-25 22:11:00,1.10836,1.10836,1.10827,1.10829,87599999.0
2006-08-25 22:12:00,1.10826,1.10832,1.1082,1.10827,139100002.0
2006-08-25 22:13:00,1.10823,1.10823,1.10812,1.10818,54100000.0
2006-08-25 22:14:00,1.10826,1.10831,1.10815,1.10831,162300004.0
2006-08-25 22:15:00,1.1084,1.10862,1.10838,1.10862,169100001.0
2006-08-25 22:16:00,1.10869,1.1088,1.10868,1.10878,69600000.0
2006-08-25 22:17:00,1.10865,1.1088,1.10855,1.1088,122799999.0
2006-08-25 22:18:00,1.10885,1.10885,1.1088,1.1088,61999999.0
2006-08-25 22:19:00,1.10877,1.10891,1.10877,1.10882,53200000.0
2006-08-25 22:20:00,1.1087,1.10884,1.10857,1.10884,23700000.0
2006-08-25 22:21:00,1.10893,1.10893,1.1088,1.10883,169799998.0
2006-08-25 22:22:00,1.10887,1.10898,1.10886,1.10893,107700000.0
2006-08-25 22:23:00,1.109,1.109,1.109,1.109,120699999.0
2006-08-25 22:24:00,1.10898,1.10903,1.10893,1.10903,175000002.0
2006-08-25 22:25:00,1.10908,1.10918,1.10907,1.10913,60899999.0
2006-08-25 22:26:00,1.1092,1.10925,1.1092,1.10925,27200000.0
2006-08-25 22:27:00,1.1092,1.10925,1.1092,1.1092,325699997.0
2006-08-25 22:28:00,1.10915,1.10915,1.10915,1.10915,16700001.0
2006-08-25 22:29:00,1.10926,1.10935,1.10926,1.10934,250100002.0
2006-08-25 22:30:00,1.1094,1.10946,1.10926,1.10929,147800001.0
2006-08-25 22:31:00,1.10932,1.10935,1.10924,1.10934,73399999.0
2006-08-25 22:32:00,1.1092,1.10921,1.10906,1.10914,139399998.0
2006-08-25 22:33:00,1.10915,1.1092,1.10915,1.1092,136000001.0
2006-08-25 22:34:00,1.10912,1.10917,1.10892,1.10895,431200003.0
2006-08-25 22:35:00,1.10894,1.10901,1.10882,1.10882,115200001.0
2006-08-25 22:36:00,1.10881,1.10884,1.10878,1.10878,77300001.0
2006-08-25 22:37:00,1.10875,1.1088,1.1087,1.1087,117800000.0
2006-08-25 22:38:00,1.10874,1.10883,1.10869,1.10871,100700000.0
2006-08-25 22:39:00,1.10878,1.10883,1.10867,1.10867,152400003.0
2006-08-25 22:40:00,1.10877,1.10898,1.10871,1.10871,177500001.0
2006-08-25 22:41:00,1.10868,1.10874,1.10866,1.1087,71499999.0
2006-08-25 22:42:00,1.1088,1.1089,1.1088,1.1089,14400000.0
2006-08-25 22:43:00,1.10898,1.10908,1.10894,1.10901,252599999.0
2006-08-25 22:44:00,1.109,1.10905,1.10895,1.10895,109499999.0
2006-08-25 22:45:00,1.10885,1.10885,1.10865,1.1087,40400000.0
2006-08-25 22:46:00,1.10871,1.10871,1.10853,1.10861,183699998.0
2006-08-25 22:47:00,1.10862,1.10863,1.10862,1.10863,29500001.0
2006-08-25 22:48:00,1.10878,1.10878,1.10868,1.10873,127300000.0
2006-08-25 22:49:00,1.10883,1.10888,1.10882,1.10883,90500002.0
2006-08-25 22:50:00,1.10892,1.10901,1.10887,1.10887,72300000.0
2006-08-25 22:51:00,1.10895,1.10895,1.10885,1.10893,69600000.0
2006-08-25 22:52:00,1.10888,1.10902,1.10884,1.10884,182700003.0
2006-08-25 22:53:00,1.10887,1.10898,1.10884,1.10887,134300002.0
2006-08-25 22:54:00,1.10885,1.1089,1.10885,1.10885,107999999.0
2006-08-25 22:55:00,1.1089,1.10895,1.1088,1.10885,274300004.0
2006-08-25 22:56:00,1.10887,1.10888,1.10886,1.10888,110099999.0
2006-08-25 22:57:00,1.1089,1.10892,1.10883,1.10883,166500002.0
2006-08-25 22:58:00,1.1089,1.1089,1.1088,1.1089,102300000.0
2006-08-25 22:59:00,1.10885,1.10885,1.10855,1.10865,103300001.0
2006-08-28 00:00:00,1.1089,1.109,1.1089,1.109,132600001.0
2006-08-28 00:01:00,1.1092,1.1092,1.1092,1.1092,132600001.0
2006-08-28 00:03:00,1.1093,1.1093,1.1091,1.1092,132600001.0
2006-08-28 00:06:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 00:07:00,1.1092,1.1092,1.1092,1.1092,132600001.0
2006-08-28 00:14:00,1.1093,1.1094,1.1092,1.1094,132600001.0
2006-08-28 00:15:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 00:19:00,1.1092,1.1092,1.1092,1.1092,132600001.0
2006-08-28 00:24:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 00:25:00,1.1092,1.1092,1.1092,1.1092,132600001.0
2006-08-28 00:30:00,1.1093,1.1093,1.1092,1.1093,132600001.0
2006-08-28 00:31:00,1.1092,1.1094,1.1092,1.1094,132600001.0
2006-08-28 00:32:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 00:34:00,1.1092,1.1093,1.1092,1.1092,132600001.0
2006-08-28 00:35:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 00:36:00,1.1094,1.1094,1.1093,1.1093,132600001.0
2006-08-28 00:37:00,1.1092,1.1093,1.1092,1.1092,132600001.0
2006-08-28 00:39:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 00:41:00,1.1094,1.1094,1.1094,1.1094,132600001.0
2006-08-28 00:42:00,1.1093,1.1093,1.1092,1.1092,132600001.0
2006-08-28 00:45:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 00:52:00,1.1094,1.1094,1.1094,1.1094,132600001.0
2006-08-28 00:53:00,1.1095,1.1095,1.1094,1.1094,132600001.0
2006-08-28 00:54:00,1.1095,1.1095,1.1095,1.1095,132600001.0
2006-08-28 00:56:00,1.1094,1.1094,1.1094,1.1094,132600001.0
2006-08-28 00:57:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 01:00:00,1.1092,1.1093,1.1092,1.1093,132600001.0
2006-08-28 01:01:00,1.1092,1.1092,1.1092,1.1092,132600001.0
2006-08-28 01:08:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 01:12:00,1.1092,1.1093,1.1092,1.1092,132600001.0
2006-08-28 01:13:00,1.1093,1.1093,1.1092,1.1092,132600001.0
2006-08-28 01:14:00,1.1093,1.1093,1.1092,1.1093,132600001.0
2006-08-28 01:15:00,1.1092,1.1092,1.1091,1.1091,132600001.0
2006-08-28 01:17:00,1.1092,1.1092,1.1092,1.1092,132600001.0
2006-08-28 01:18:00,1.1091,1.1091,1.1091,1.1091,132600001.0
2006-08-28 01:20:00,1.1092,1.1092,1.1092,1.1092,132600001.0
2006-08-28 01:27:00,1.1091,1.1092,1.1091,1.1092,132600001.0
2006-08-28 01:28:00,1.1091,1.1092,1.1091,1.1092,132600001.0
2006-08-28 01:29:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 01:30:00,1.1092,1.1092,1.1091,1.1091,132600001.0
2006-08-28 01:31:00,1.109,1.1091,1.109,1.109,132600001.0
2006-08-28 01:32:00,1.1091,1.1091,1.1089,1.1089,132600001.0
2006-08-28 01:33:00,1.1088,1.1088,1.1088,1.1088,132600001.0
2006-08-28 01:34:00,1.1089,1.1089,1.1089,1.1089,132600001.0
2006-08-28 01:35:00,1.109,1.109,1.1089,1.1089,132600001.0
2006-08-28 01:37:00,1.1088,1.1088,1.1087,1.1087,132600001.0
2006-08-28 01:38:00,1.1088,1.1088,1.1087,1.1087,132600001.0
2006-08-28 01:43:00,1.1086,1.1086,1.1086,1.1086,132600001.0
2006-08-28 01:45:00,1.1085,1.1086,1.1085,1.1086,132600001.0
2006-08-28 01:46:00,1.1087,1.1087,1.1087,1.1087,132600001.0
2006-08-28 01:48:00,1.1088,1.1088,1.1086,1.1086,132600001.0
2006-08-28 01:49:00,1.1087,1.1088,1.1086,1.1088,132600001.0
2006-08-28 01:50:00,1.1086,1.1086,1.1086,1.1086,132600001.0
2006-08-28 01:51:00,1.1088,1.1088,1.1088,1.1088,132600001.0
2006-08-28 01:53:00,1.1089,1.1089,1.1089,1.1089,132600001.0
2006-08-28 01:54:00,1.1088,1.1088,1.1085,1.1086,132600001.0
2006-08-28 01:55:00,1.1085,1.1085,1.1085,1.1085,132600001.0
2006-08-28 01:56:00,1.1086,1.1086,1.1086,1.1086,132600001.0
2006-08-28 01:57:00,1.1085,1.1085,1.1085,1.1085,132600001.0
2006-08-28 02:00:00,1.1084,1.1084,1.10832,1.10832,132600001.0
2006-08-28 02:01:00,1.10843,1.10843,1.10843,1.10843,11900000.0
2006-08-28 02:02:00,1.1084,1.1084,1.1084,1.1084,34800000.0
2006-08-28 02:03:00,1.10843,1.10876,1.10841,1.10876,83299998.0
2006-08-28 02:04:00,1.10875,1.10875,1.10842,1.10842,64900001.0
2006-08-28 02:05:00,1.10845,1.10845,1.10833,1.1084,74300000.0
2006-08-28 02:06:00,1.1083,1.10843,1.1083,1.10843,75499997.0
2006-08-28 02:07:00,1.10845,1.10845,1.10833,1.10835,73000000.0
2006-08-28 02:08:00,1.1084,1.1084,1.10835,1.10835,92899999.0
2006-08-28 02:09:00,1.1084,1.1084,1.10835,1.10835,36100001.0
2006-08-28 02:10:00,1.10838,1.10848,1.10838,1.1084,77199999.0
2006-08-28 02:11:00,1.10843,1.10847,1.10841,1.10842,101400002.0
2006-08-28 02:12:00,1.10838,1.10838,1.10838,1.10838,11200000.0
2006-08-28 02:13:00,1.1084,1.1084,1.1084,1.1084,1700000.0
2006-08-28 02:14:00,1.1084,1.1084,1.1084,1.1084,19599999.0
2006-08-28 02:15:00,1.10845,1.10845,1.10835,1.10845,64800000.0
2006-08-28 02:16:00,1.1084,1.1084,1.1084,1.1084,29700000.0
2006-08-28 02:17:00,1.10845,1.10845,1.10842,1.10842,41000002.0
2006-08-28 02:18:00,1.10835,1.10835,1.10835,1.10835,15200000.0
2006-08-28 02:19:00,1.10833,1.10842,1.1083,1.1084,146399999.0
2006-08-28 02:20:00,1.10835,1.10848,1.10835,1.10845,113500003.0
2006-08-28 02:21:00,1.10835,1.1084,1.10835,1.1084,30299999.0
2006-08-28 02:22:00,1.1084,1.10845,1.10835,1.1084,59700001.0
2006-08-28 02:23:00,1.10838,1.10844,1.10827,1.10838,73800001.0
2006-08-28 02:24:00,1.10833,1.10833,1.10831,1.10833,76800000.0
2006-08-28 02:25:00,1.10835,1.10835,1.1083,1.10835,45799999.0
2006-08-28 02:26:00,1.10832,1.10838,1.1083,1.10831,70600000.0
2006-08-28 02:27:00,1.10827,1.10838,1.10827,1.10832,81800000.0
2006-08-28 02:28:00,1.1083,1.1083,1.1083,1.1083,24799999.0
2006-08-28 02:29:00,1.10825,1.10836,1.10825,1.10831,107199999.0
2006-08-28 02:30:00,1.1083,1.1083,1.10823,1.10828,82900000.0
2006-08-28 02:31:00,1.10831,1.10838,1.10822,1.10822,129699997.0
2006-08-28 02:32:00,1.10825,1.10825,1.1082,1.1082,14400000.0
2006-08-28 02:33:00,1.10822,1.10822,1.108,1.1081,86700001.0
2006-08-28 02:34:00,1.10813,1.10813,1.10798,1.10808,165200002.0
2006-08-28 02:35:00,1.10808,1.10813,1.10803,1.10803,54900000.0
2006-08-28 02:36:00,1.10802,1.10802,1.10787,1.10787,25000001.0
2006-08-28 02:37:00,1.10785,1.10799,1.10785,1.10787,76599999.0
2006-08-28 02:38:00,1.10785,1.1079,1.10785,1.1079,65400000.0
2006-08-28 02:39:00,1.10789,1.10789,1.1078,1.10788,95100001.0
2006-08-28 02:40:00,1.10773,1.10775,1.10773,1.10775,9600000.0
2006-08-28 02:41:00,1.1078,1.1078,1.10775,1.10775,6400000.0
2006-08-28 02:42:00,1.10775,1.10775,1.10769,1.1077,21500000.0
2006-08-28 02:43:00,1.10763,1.10763,1.10753,1.10759,151200001.0
2006-08-28 02:44:00,1.10755,1.1076,1.10755,1.1076,34300000.0
2006-08-28 02:45:00,1.10752,1.10755,1.10742,1.10745,71500000.0
2006-08-28 02:46:00,1.10735,1.10735,1.10735,1.10735,15100000.0
2006-08-28 02:47:00,1.10738,1.10738,1.10735,1.10735,900000.0
2006-08-28 02:48:00,1.10743,1.10745,1.10735,1.1074,101599998.0
2006-08-28 02:49:00,1.10741,1.10741,1.10734,1.10734,18300000.0
2006-08-28 02:50:00,1.10731,1.10735,1.10731,1.10733,71500000.0
2006-08-28 02:51:00,1.10737,1.10753,1.10731,1.10745,187899996.0
2006-08-28 02:52:00,1.10748,1.10748,1.10741,1.10748,81500000.0
2006-08-28 02:53:00,1.10739,1.10767,1.10739,1.10767,85500001.0
2006-08-28 02:54:00,1.1077,1.1077,1.1077,1.1077,24700000.0
2006-08-28 02:55:00,1.10775,1.10775,1.10767,1.10767,39200002.0
2006-08-28 02:56:00,1.10779,1.10779,1.10776,1.10776,39400000.0
2006-08-28 02:57:00,1.1078,1.1078,1.10775,1.10775,27900000.0
2006-08-28 02:58:00,1.1078,1.1078,1.10775,1.10775,12800000.0
2006-08-28 02:59:00,1.10782,1.10782,1.10765,1.10773,62100000.0
2006-08-28 03:00:00,1.1078,1.10785,1.1077,1.10785,55099999.0
2006-08-28 03:01:00,1.1078,1.1078,1.1078,1.1078,30300000.0
2006-08-28 03:02:00,1.10778,1.10778,1.10751,1.10751,191100005.0
2006-08-28 03:03:00,1.10743,1.10743,1.1073,1.1074,164100000.0
2006-08-28 03:04:00,1.10745,1.10745,1.10733,1.10733,119700001.0
2006-08-28 03:05:00,1.10733,1.1074,1.10728,1.10732,119699998.0
2006-08-28 03:06:00,1.10735,1.1074,1.10735,1.1074,79399999.0
2006-08-28 03:07:00,1.10738,1.10738,1.10738,1.10738,800000.0
2006-08-28 03:08:00,1.10743,1.10749,1.10741,1.10744,27190000.0
2006-08-28 03:09:00,1.10753,1.10762,1.1075,1.10752,68100000.0
2006-08-28 03:10:00,1.10747,1.10747,1.10747,1.10747,23900000.0
2006-08-28 03:11:00,1.10755,1.10755,1.10745,1.10745,70199999.0
2006-08-28 03:12:00,1.10746,1.10761,1.10745,1.10754,154200003.0
2006-08-28 03:13:00,1.10757,1.10757,1.10742,1.10745,98100000.0
2006-08-28 03:14:00,1.1075,1.10755,1.10745,1.10745,111800000.0
2006-08-28 03:15:00,1.10754,1.10769,1.10754,1.10767,99699997.0
2006-08-28 03:16:00,1.1076,1.10768,1.1076,1.10768,25400000.0
2006-08-28 03:17:00,1.10763,1.10765,1.10755,1.10755,90600000.0
2006-08-28 03:18:00,1.10765,1.10765,1.10752,1.10763,130700000.0
2006-08-28 03:19:00,1.10755,1.1076,1.10755,1.1076,56700000.0
2006-08-28 03:20:00,1.10765,1.10765,1.1076,1.1076,36200000.0
2006-08-28 03:21:00,1.10763,1.10765,1.10755,1.10765,39000000.0
2006-08-28 03:22:00,1.1076,1.1076,1.10752,1.1076,88100001.0
2006-08-28 03:23:00,1.10752,1.10767,1.10752,1.1076,67900000.0
2006-08-28 03:24:00,1.10757,1.1076,1.10757,1.1076,53799999.0
2006-08-28 03:25:00,1.1076,1.10765,1.10755,1.10763,35600000.0
2006-08-28 03:26:00,1.10763,1.10765,1.10755,1.1076,138599999.0
2006-08-28 03:27:00,1.10758,1.1076,1.10758,1.1076,48600001.0
2006-08-28 03:28:00,1.10758,1.10762,1.1075,1.10758,145200002.0
2006-08-28 03:29:00,1.1076,1.1076,1.1075,1.10752,103600000.0
2006-08-28 03:30:00,1.1076,1.1078,1.1076,1.10765,79899999.0
2006-08-28 03:31:00,1.10765,1.1077,1.1076,1.1077,63000000.0
2006-08-28 03:32:00,1.1077,1.1077,1.1077,1.1077,13600000.0
2006-08-28 03:33:00,1.10764,1.10787,1.10764,1.10787,50400000.0
2006-08-28 03:34:00,1.10793,1.10801,1.10791,1.10791,55200000.0
2006-08-28 03:35:00,1.10785,1.1079,1.10785,1.1079,70799999.0
2006-08-28 03:36:00,1.10788,1.1081,1.10788,1.1081,13500000.0
2006-08-28 03:37:00,1.10809,1.10809,1.10804,1.10804,50300002.0
2006-08-28 03:38:00,1.10795,1.10805,1.10795,1.10805,52000001.0
2006-08-28 03:39:00,1.10796,1.10798,1.1079,1.10798,67200000.0
2006-08-28 03:40:00,1.10795,1.10805,1.10795,1.108,125999999.0
2006-08-28 03:41:00,1.108,1.10805,1.10795,1.10805,51899999.0
2006-08-28 03:42:00,1.10791,1.10794,1.10791,1.10794,69700001.0
2006-08-28 03:43:00,1.10795,1.10795,1.10783,1.10783,107099999.0
2006-08-28 03:44:00,1.10788,1.10792,1.10783,1.10789,64499999.0
2006-08-28 03:45:00,1.10798,1.10805,1.10795,1.10795,119700001.0
2006-08-28 03:46:00,1.108,1.10803,1.108,1.10803,45600000.0
2006-08-28 03:47:00,1.10803,1.10803,1.10795,1.108,88500000.0
2006-08-28 03:48:00,1.10797,1.10808,1.10796,1.10796,107200001.0
2006-08-28 03:49:00,1.10803,1.1081,1.10797,1.10797,87500000.0
2006-08-28 03:50:00,1.10797,1.10808,1.10797,1.10808,38700000.0
2006-08-28 03:51:00,1.10798,1.10798,1.10792,1.10798,106900002.0
2006-08-28 03:52:00,1.10795,1.10795,1.10795,1.10795,800000.0
2006-08-28 03:53:00,1.10805,1.10805,1.10795,1.10805,72500001.0
2006-08-28 03:54:00,1.108,1.108,1.10795,1.108,49300001.0
2006-08-28 03:55:00,1.10798,1.10803,1.10787,1.10803,123500001.0
2006-08-28 03:56:00,1.10793,1.10808,1.10793,1.10801,38200000.0
2006-08-28 03:57:00,1.10815,1.10825,1.10815,1.10821,102500001.0
2006-08-28 03:58:00,1.10811,1.10832,1.10811,1.10832,14400000.0
2006-08-28 03:59:00,1.10835,1.10835,1.10835,1.10835,800000.0
2006-08-28 04:00:00,1.10828,1.10837,1.10828,1.10837,23099999.0
2006-08-28 04:01:00,1.10835,1.10835,1.10822,1.10822,35100001.0
2006-08-28 04:02:00,1.10835,1.10835,1.10835,1.10835,70000002.0
2006-08-28 04:03:00,1.10825,1.10825,1.10825,1.10825,31100001.0
2006-08-28 04:04:00,1.10827,1.10827,1.10814,1.10815,60700001.0
2006-08-28 04:05:00,1.1082,1.10831,1.1082,1.1082,47300001.0
2006-08-28 04:06:00,1.1083,1.1083,1.10817,1.10822,34600001.0
2006-08-28 04:07:00,1.1082,1.10825,1.10815,1.10825,34299999.0
2006-08-28 04:08:00,1.10815,1.1082,1.10815,1.1082,18300000.0
2006-08-28 04:09:00,1.10817,1.10817,1.10807,1.10811,105600000.0
2006-08-28 04:10:00,1.1081,1.1081,1.108,1.1081,98200000.0
2006-08-28 04:11:00,1.10801,1.10804,1.10801,1.10804,5600000.0
2006-08-28 04:12:00,1.10803,1.10809,1.10801,1.10808,70300000.0
2006-08-28 04:13:00,1.10812,1.10812,1.10799,1.10803,104400001.0
2006-08-28 04:14:00,1.10808,1.10811,1.108,1.10803,93200001.0
2006-08-28 04:15:00,1.10807,1.10817,1.10807,1.10807,61999999.0
2006-08-28 04:16:00,1.10805,1.1081,1.10805,1.1081,2300000.0
2006-08-28 04:17:00,1.108,1.10808,1.108,1.10808,47700000.0
2006-08-28 04:18:00,1.10814,1.10818,1.10814,1.10818,22900000.0
2006-08-28 04:19:00,1.10815,1.10825,1.108,1.108,37600001.0
2006-08-28 04:20:00,1.10825,1.10825,1.1082,1.1082,18500000.0
2006-08-28 04:21:00,1.10815,1.1082,1.1081,1.10818,133990000.0
2006-08-28 04:22:00,1.10811,1.10822,1.108,1.10806,159199999.0
2006-08-28 04:23:00,1.10802,1.10803,1.108,1.10803,88500003.0
2006-08-28 04:24:00,1.10804,1.10819,1.10801,1.10813,108500003.0
2006-08-28 04:25:00,1.10816,1.10816,1.10801,1.10811,94400000.0
2006-08-28 04:26:00,1.10815,1.10815,1.10815,1.10815,11400000.0
2006-08-28 04:27:00,1.1082,1.10828,1.1082,1.10828,30400000.0
2006-08-28 04:28:00,1.1081,1.1081,1.1081,1.1081,300000.0
2006-08-28 04:29:00,1.1082,1.10823,1.1081,1.10815,42500000.0
2006-08-28 04:30:00,1.10815,1.10825,1.10815,1.10825,39500000.0
2006-08-28 04:31:00,1.10825,1.10825,1.10815,1.1082,57700000.0
2006-08-28 04:32:00,1.10811,1.10817,1.10805,1.10805,74800001.0
2006-08-28 04:33:00,1.108,1.10814,1.10797,1.10797,126799996.0
2006-08-28 04:34:00,1.10802,1.1081,1.10798,1.10807,104900002.0
2006-08-28 04:35:00,1.10808,1.10808,1.108,1.10808,67900001.0
2006-08-28 04:36:00,1.10807,1.10815,1.10807,1.10815,51699999.0
2006-08-28 04:37:00,1.1081,1.10812,1.1081,1.10812,34300001.0
2006-08-28 04:38:00,1.1081,1.10815,1.10807,1.1081,104299999.0
2006-08-28 04:39:00,1.10808,1.1081,1.10808,1.1081,19100000.0
2006-08-28 04:40:00,1.10808,1.1081,1.10805,1.10805,106400002.0
2006-08-28 04:41:00,1.10808,1.10808,1.108,1.10802,83599997.0
2006-08-28 04:42:00,1.10807,1.10807,1.10803,1.10803,24700000.0
2006-08-28 04:43:00,1.10798,1.10805,1.1079,1.108,90600001.0
2006-08-28 04:44:00,1.10795,1.10795,1.10786,1.10789,40000000.0
2006-08-28 04:45:00,1.10775,1.10775,1.10775,1.10775,30000000.0
2006-08-28 04:46:00,1.10782,1.1079,1.10779,1.10782,88300001.0
2006-08-28 04:47:00,1.10773,1.10784,1.10773,1.10784,84100000.0
2006-08-28 04:48:00,1.1078,1.1078,1.10755,1.10755,5600000.0
2006-08-28 04:49:00,1.10753,1.10762,1.10742,1.1076,136900002.0
2006-08-28 04:50:00,1.10763,1.10769,1.10757,1.10757,46799999.0
2006-08-28 04:51:00,1.10765,1.10765,1.10755,1.1076,121900000.0
2006-08-28 04:52:00,1.1076,1.1076,1.1075,1.10757,61400001.0
2006-08-28 04:53:00,1.1076,1.10771,1.1076,1.10768,78900002.0
2006-08-28 04:54:00,1.10769,1.10771,1.10761,1.10763,84000002.0
2006-08-28 04:55:00,1.10755,1.10765,1.10755,1.10762,92499998.0
2006-08-28 04:56:00,1.10755,1.10765,1.10752,1.1076,58799999.0
2006-08-28 04:57:00,1.10767,1.10768,1.1076,1.10768,79400001.0
2006-08-28 04:58:00,1.1077,1.1077,1.1077,1.1077,1800000.0
2006-08-28 04:59:00,1.10767,1.1077,1.10762,1.10767,101700001.0
2006-08-28 05:00:00,1.1077,1.1077,1.1076,1.1076,36700000.0
2006-08-28 05:01:00,1.10763,1.10774,1.10752,1.10774,128100001.0
2006-08-28 05:02:00,1.10773,1.10773,1.1074,1.10765,85299999.0
2006-08-28 05:03:00,1.10765,1.10765,1.10743,1.10755,96200003.0
2006-08-28 05:04:00,1.10743,1.10753,1.10743,1.10748,42800000.0
2006-08-28 05:05:00,1.10746,1.10746,1.10739,1.10739,11900000.0
2006-08-28 05:06:00,1.10736,1.10747,1.10736,1.10747,16700000.0
2006-08-28 05:07:00,1.10755,1.10755,1.10733,1.1074,111099998.0
2006-08-28 05:08:00,1.1074,1.1074,1.1074,1.1074,30200001.0
2006-08-28 05:09:00,1.1074,1.10745,1.10732,1.10733,118000003.0
2006-08-28 05:10:00,1.10735,1.1074,1.10732,1.10738,145400001.0
2006-08-28 05:11:00,1.10742,1.10742,1.10735,1.10735,27400000.0
2006-08-28 05:12:00,1.10745,1.10745,1.1074,1.10742,55600000.0
2006-08-28 05:13:00,1.10732,1.10742,1.10732,1.10738,56400000.0
2006-08-28 05:14:00,1.10742,1.10742,1.10735,1.1074,23300000.0
2006-08-28 05:15:00,1.10735,1.1074,1.10733,1.10733,88400000.0
2006-08-28 05:16:00,1.10745,1.10747,1.10735,1.10735,99100001.0
2006-08-28 05:17:00,1.1074,1.10742,1.10735,1.10735,91300000.0
2006-08-28 05:18:00,1.10738,1.10745,1.10738,1.1074,111999999.0
2006-08-28 05:19:00,1.10745,1.10747,1.10745,1.10747,56000001.0
2006-08-28 05:20:00,1.10765,1.10765,1.10747,1.10751,43900000.0
2006-08-28 05:21:00,1.1075,1.1075,1.1075,1.1075,64000000.0
2006-08-28 05:22:00,1.1075,1.1075,1.10745,1.1075,17600000.0
2006-08-28 05:23:00,1.10748,1.10755,1.10745,1.10748,97299999.0
2006-08-28 05:24:00,1.10748,1.10748,1.10732,1.10732,22800001.0
2006-08-28 05:25:00,1.10733,1.10739,1.10732,1.10732,26600000.0
2006-08-28 05:26:00,1.1074,1.10745,1.10735,1.10735,27100000.0
2006-08-28 05:27:00,1.10731,1.10734,1.10731,1.10734,18300000.0
2006-08-28 05:28:00,1.1073,1.1073,1.1073,1.1073,2700000.0
2006-08-28 05:29:00,1.1073,1.1073,1.10725,1.10727,70300000.0
2006-08-28 05:30:00,1.10719,1.1072,1.10707,1.10707,125500000.0
2006-08-28 05:31:00,1.10708,1.1071,1.10693,1.10693,61399998.0
2006-08-28 05:32:00,1.10695,1.10695,1.10695,1.10695,13700000.0
2006-08-28 05:33:00,1.1069,1.1069,1.1069,1.1069,6400000.0
2006-08-28 05:34:00,1.10686,1.10693,1.10677,1.10677,29800000.0
2006-08-28 05:35:00,1.10684,1.10684,1.10684,1.10684,54000000.0
2006-08-28 05:36:00,1.10695,1.10708,1.10695,1.10699,53299999.0
2006-08-28 05:37:00,1.10689,1.10696,1.10689,1.10696,29700000.0
2006-08-28 05:38:00,1.10695,1.10695,1.10679,1.10679,35100000.0
2006-08-28 05:39:00,1.1069,1.10695,1.10685,1.10695,237200000.0
2006-08-28 05:40:00,1.10688,1.10695,1.10685,1.1069,111499999.0
2006-08-28 05:41:00,1.10694,1.10705,1.10694,1.107,103600000.0
2006-08-28 05:42:00,1.10705,1.10705,1.107,1.107,71100000.0
2006-08-28 05:43:00,1.10692,1.10708,1.10692,1.10708,16800000.0
2006-08-28 05:44:00,1.10695,1.10705,1.10695,1.10698,49400000.0
2006-08-28 05:45:00,1.1069,1.10705,1.1069,1.10695,112900002.0
2006-08-28 05:46:00,1.10705,1.10719,1.10695,1.10695,49400000.0
2006-08-28 05:47:00,1.107,1.10702,1.10692,1.107,98000000.0
2006-08-28 05:48:00,1.10695,1.10706,1.10695,1.10697,175300004.0
2006-08-28 05:49:00,1.10696,1.10706,1.10696,1.10697,86800001.0
2006-08-28 05:50:00,1.10695,1.10703,1.10695,1.107,159000000.0
2006-08-28 05:51:00,1.1069,1.10705,1.1069,1.10695,72400000.0
2006-08-28 05:52:00,1.10705,1.10705,1.10692,1.10692,144499999.0
2006-08-28 05:53:00,1.107,1.10707,1.10696,1.10707,54000000.0
2006-08-28 05:54:00,1.10709,1.10709,1.10706,1.10706,19100001.0
2006-08-28 05:55:00,1.1071,1.10712,1.10705,1.10712,77400000.0
2006-08-28 05:56:00,1.10708,1.1071,1.10708,1.1071,42299999.0
2006-08-28 05:57:00,1.10702,1.10707,1.10701,1.10702,62899999.0
2006-08-28 05:58:00,1.10699,1.10705,1.10687,1.10687,86299999.0
2006-08-28 05:59:00,1.10692,1.10703,1.10689,1.10692,120899999.0
2006-08-28 06:00:00,1.10688,1.10688,1.10685,1.10688,38499998.0
2006-08-28 06:01:00,1.1069,1.10695,1.1068,1.1069,88999999.0
2006-08-28 06:02:00,1.10685,1.10695,1.1068,1.10685,99599999.0
2006-08-28 06:03:00,1.10684,1.10698,1.10684,1.10698,138500001.0
2006-08-28 06:04:00,1.10697,1.107,1.10695,1.10695,41800000.0
2006-08-28 06:05:00,1.10705,1.10705,1.10692,1.10695,20800000.0
2006-08-28 06:06:00,1.107,1.107,1.10695,1.10695,76800000.0
2006-08-28 06:07:00,1.10705,1.10705,1.10695,1.10705,75600000.0
2006-08-28 06:08:00,1.10699,1.107,1.10691,1.10694,164500002.0
2006-08-28 06:09:00,1.10685,1.10685,1.10667,1.10667,40200001.0
2006-08-28 06:10:00,1.10675,1.10675,1.10653,1.10663,109999999.0
2006-08-28 06:11:00,1.10655,1.10665,1.10655,1.10658,128000000.0
2006-08-28 06:12:00,1.10654,1.10654,1.10639,1.10639,50500000.0
2006-08-28 06:13:00,1.10645,1.1065,1.10645,1.1065,4100000.0
2006-08-28 06:14:00,1.1065,1.1065,1.10645,1.1065,56999999.0
2006-08-28 06:15:00,1.1065,1.10655,1.10642,1.10655,101199998.0
2006-08-28 06:16:00,1.10657,1.10677,1.10657,1.10673,128600000.0
2006-08-28 06:17:00,1.1067,1.10675,1.10665,1.1067,99699998.0
2006-08-28 06:18:00,1.10672,1.10677,1.10665,1.1067,189500000.0
2006-08-28 06:19:00,1.10675,1.10675,1.10667,1.1067,145599999.0
2006-08-28 06:20:00,1.10667,1.1067,1.10667,1.1067,50999999.0
2006-08-28 06:21:00,1.10665,1.1067,1.1066,1.1067,38800000.0
2006-08-28 06:22:00,1.10675,1.10684,1.10665,1.10668,134300001.0
2006-08-28 06:23:00,1.10665,1.10677,1.10665,1.10677,55100001.0
2006-08-28 06:24:00,1.10677,1.10677,1.10667,1.10672,95500000.0
2006-08-28 06:25:00,1.10666,1.10668,1.10645,1.10645,88500002.0
2006-08-28 06:26:00,1.10658,1.10668,1.10655,1.10655,75899999.0
2006-08-28 06:27:00,1.1066,1.1066,1.10655,1.10658,59200000.0
2006-08-28 06:28:00,1.10658,1.10671,1.10658,1.10659,73899999.0
2006-08-28 06:29:00,1.10665,1.10675,1.10665,1.1067,163600003.0
2006-08-28 06:30:00,1.10672,1.10672,1.10672,1.10672,13900000.0
2006-08-28 06:31:00,1.10665,1.10675,1.10665,1.10665,60200000.0
2006-08-28 06:32:00,1.1067,1.1067,1.1067,1.1067,29700000.0
2006-08-28 06:33:00,1.1067,1.1067,1.1066,1.1066,18600000.0
2006-08-28 06:34:00,1.10668,1.1067,1.10668,1.1067,19700000.0
2006-08-28 06:35:00,1.10665,1.10675,1.10665,1.10665,168999998.0
2006-08-28 06:36:00,1.1068,1.10687,1.10674,1.10687,48699999.0
2006-08-28 06:37:00,1.10678,1.10678,1.1067,1.10672,142400001.0
2006-08-28 06:38:00,1.10678,1.10678,1.1067,1.1067,71600000.0
2006-08-28 06:39:00,1.10667,1.10667,1.10661,1.10662,66700002.0
2006-08-28 06:40:00,1.10665,1.10665,1.10655,1.10663,132900001.0
2006-08-28 06:41:00,1.1066,1.10663,1.10652,1.1066,77399999.0
2006-08-28 06:42:00,1.1066,1.1067,1.10659,1.10669,105400002.0
2006-08-28 06:43:00,1.10665,1.1067,1.10665,1.1067,70900000.0
2006-08-28 06:44:00,1.10662,1.10672,1.10662,1.10665,55499999.0
2006-08-28 06:45:00,1.1067,1.10675,1.10665,1.10665,59699998.0
2006-08-28 06:46:00,1.10672,1.10672,1.10657,1.10657,54400000.0
2006-08-28 06:47:00,1.10658,1.10669,1.10658,1.10668,111400000.0
2006-08-28 06:48:00,1.1067,1.10673,1.10665,1.10673,120399999.0
2006-08-28 06:49:00,1.10681,1.10686,1.10673,1.10674,93100001.0
2006-08-28 06:50:00,1.10672,1.10678,1.10667,1.10678,87099999.0
2006-08-28 06:51:00,1.10693,1.10695,1.10672,1.10688,88100000.0
2006-08-28 06:52:00,1.10684,1.10687,1.10675,1.10683,128500000.0
2006-08-28 06:53:00,1.10683,1.10683,1.10675,1.10675,41299998.0
2006-08-28 06:54:00,1.1067,1.1067,1.1067,1.1067,51000001.0
2006-08-28 06:55:00,1.10675,1.10675,1.1067,1.1067,37600000.0
2006-08-28 06:56:00,1.1067,1.10675,1.1067,1.1067,86900000.0
2006-08-28 06:57:00,1.1067,1.1067,1.10665,1.10665,34300000.0
2006-08-28 06:58:00,1.1067,1.1067,1.1067,1.1067,5000000.0
2006-08-28 06:59:00,1.1066,1.10675,1.1066,1.1067,103300000.0
2006-08-28 07:00:00,1.10665,1.1067,1.10665,1.10665,52600000.0
2006-08-28 07:01:00,1.10675,1.10675,1.10665,1.10665,149600001.0
2006-08-28 07:02:00,1.10657,1.10667,1.10654,1.10654,108700000.0
2006-08-28 07:03:00,1.10665,1.10665,1.10655,1.1066,93100000.0
2006-08-28 07:04:00,1.10655,1.1066,1.1065,1.1066,114200000.0
2006-08-28 07:05:00,1.10653,1.10666,1.10648,1.10666,87799999.0
2006-08-28 07:06:00,1.10675,1.10675,1.10665,1.1067,102500000.0
2006-08-28 07:07:00,1.1067,1.10672,1.10665,1.10665,8600000.0
2006-08-28 07:08:00,1.10661,1.10661,1.10659,1.10659,22200000.0
2006-08-28 07:09:00,1.10655,1.10665,1.10655,1.1066,145200001.0
2006-08-28 07:10:00,1.1066,1.10663,1.1066,1.10663,3200000.0
2006-08-28 07:11:00,1.10659,1.10666,1.10659,1.10666,23200000.0
2006-08-28 07:12:00,1.10665,1.10675,1.10665,1.10668,94200003.0
2006-08-28 07:13:00,1.10672,1.1068,1.10667,1.10678,54000000.0
2006-08-28 07:14:00,1.10675,1.1068,1.10675,1.10677,66099999.0
2006-08-28 07:15:00,1.10677,1.10687,1.10677,1.10687,47100000.0
2006-08-28 07:16:00,1.10687,1.10688,1.10675,1.10675,108600002.0
2006-08-28 07:17:00,1.10681,1.10686,1.10681,1.10686,31600000.0
2006-08-28 07:18:00,1.10687,1.10695,1.10681,1.10684,75800001.0
2006-08-28 07:19:00,1.10675,1.1068,1.10675,1.1068,1400000.0
2006-08-28 07:20:00,1.10675,1.1068,1.10675,1.1068,12000000.0
2006-08-28 07:21:00,1.10678,1.10692,1.10677,1.10688,127100003.0
2006-08-28 07:22:00,1.10685,1.1069,1.10685,1.1069,50199998.0
2006-08-28 07:23:00,1.1069,1.1069,1.1069,1.1069,7200000.0
2006-08-28 07:24:00,1.10692,1.10692,1.10685,1.10685,14300000.0
2006-08-28 07:25:00,1.1069,1.10695,1.10685,1.10685,133400002.0
2006-08-28 07:26:00,1.1069,1.10692,1.10685,1.10685,72800000.0
2006-08-28 07:27:00,1.10694,1.10694,1.10693,1.10693,2400000.0
2006-08-28 07:28:00,1.10695,1.10708,1.10695,1.107,118199997.0
2006-08-28 07:29:00,1.10692,1.107,1.10692,1.107,28800000.0
2006-08-28 07:30:00,1.10695,1.10695,1.10695,1.10695,24900001.0
2006-08-28 07:31:00,1.107,1.10705,1.10692,1.107,91600000.0
2006-08-28 07:32:00,1.10705,1.10705,1.107,1.107,9600000.0
2006-08-28 07:33:00,1.107,1.10702,1.10695,1.107,93199999.0
2006-08-28 07:34:00,1.10695,1.107,1.10695,1.107,80100000.0
2006-08-28 07:35:00,1.10695,1.10705,1.10695,1.107,78599998.0
2006-08-28 07:36:00,1.107,1.10705,1.10692,1.10698,84999999.0
2006-08-28 07:37:00,1.107,1.107,1.107,1.107,23200001.0
2006-08-28 07:38:00,1.10705,1.10705,1.10695,1.107,33600000.0
2006-08-28 07:39:00,1.10695,1.107,1.10695,1.10697,114400002.0
2006-08-28 07:40:00,1.10695,1.107,1.10695,1.10698,109499999.0
2006-08-28 07:41:00,1.10698,1.10702,1.10698,1.10702,15300000.0
2006-08-28 07:42:00,1.10707,1.10715,1.10705,1.10715,60000000.0
2006-08-28 07:43:00,1.10715,1.10715,1.10705,1.10705,27900000.0
2006-08-28 07:44:00,1.10711,1.10722,1.10703,1.10722,130600002.0
2006-08-28 07:45:00,1.10712,1.10727,1.10712,1.10725,74500000.0
2006-08-28 07:46:00,1.1071,1.1071,1.10696,1.10702,129199997.0
2006-08-28 07:47:00,1.10709,1.10716,1.10709,1.10716,19100000.0
2006-08-28 07:48:00,1.10717,1.10719,1.10711,1.10711,125399997.0
2006-08-28 07:49:00,1.1071,1.10715,1.10705,1.1071,121500001.0
2006-08-28 07:50:00,1.10712,1.10722,1.10712,1.10722,49700001.0
2006-08-28 07:51:00,1.10717,1.10718,1.10706,1.10706,137100002.0
2006-08-28 07:52:00,1.10711,1.10718,1.10707,1.10707,78800001.0
2006-08-28 07:53:00,1.1071,1.1071,1.1071,1.1071,35199999.0
2006-08-28 07:54:00,1.1071,1.10715,1.10705,1.10705,68900002.0
2006-08-28 07:55:00,1.1071,1.10715,1.10702,1.10715,37500000.0
2006-08-28 07:56:00,1.10699,1.10701,1.10697,1.10701,21800000.0
2006-08-28 07:57:00,1.10701,1.10707,1.10701,1.10707,46899999.0
2006-08-28 07:58:00,1.10713,1.10713,1.10686,1.10687,31200000.0
2006-08-28 07:59:00,1.10688,1.10703,1.10688,1.107,63699999.0
2006-08-28 08:00:00,1.10695,1.10705,1.10695,1.10705,107799999.0
2006-08-28 08:01:00,1.10695,1.10708,1.10695,1.10698,78599999.0
2006-08-28 08:02:00,1.10692,1.107,1.10692,1.10698,75500000.0
2006-08-28 08:03:00,1.10698,1.10703,1.10692,1.10703,51400001.0
2006-08-28 08:04:00,1.10697,1.10705,1.10695,1.10705,56099999.0
2006-08-28 08:05:00,1.10702,1.10715,1.10702,1.10705,95000001.0
2006-08-28 08:06:00,1.10707,1.10707,1.1069,1.10705,154099999.0
2006-08-28 08:07:00,1.107,1.10702,1.10695,1.107,128099996.0
2006-08-28 08:08:00,1.10703,1.10703,1.107,1.107,30699999.0
2006-08-28 08:09:00,1.10703,1.10703,1.1069,1.1069,101800000.0
2006-08-28 08:10:00,1.10699,1.1071,1.10692,1.10707,154900000.0
2006-08-28 08:11:00,1.10702,1.10705,1.10693,1.10705,45600000.0
2006-08-28 08:12:00,1.10705,1.10705,1.107,1.107,3600000.0
2006-08-28 08:13:00,1.10703,1.10707,1.10695,1.10695,27200000.0
2006-08-28 08:14:00,1.10694,1.10702,1.10692,1.10692,40700000.0
2006-08-28 08:15:00,1.10691,1.10692,1.1067,1.1067,111200002.0
2006-08-28 08:16:00,1.1067,1.1067,1.10665,1.10665,59900001.0
2006-08-28 08:17:00,1.10672,1.10672,1.10663,1.10666,73100001.0
2006-08-28 08:18:00,1.10664,1.10668,1.1066,1.10667,111900001.0
2006-08-28 08:19:00,1.10673,1.10673,1.10666,1.10667,32900000.0
2006-08-28 08:20:00,1.10657,1.10657,1.10651,1.10651,90100001.0
2006-08-28 08:21:00,1.10658,1.10658,1.10651,1.10654,83699998.0
2006-08-28 08:22:00,1.1065,1.10657,1.1065,1.10652,87500000.0
2006-08-28 08:23:00,1.1065,1.10655,1.10645,1.1065,171500000.0
2006-08-28 08:24:00,1.1065,1.10667,1.1065,1.10667,79899999.0
2006-08-28 08:25:00,1.1067,1.1067,1.10662,1.1067,101500001.0
2006-08-28 08:26:00,1.1066,1.10672,1.1066,1.10668,180900002.0
2006-08-28 08:27:00,1.1065,1.10665,1.1065,1.10662,54699999.0
2006-08-28 08:28:00,1.1066,1.1066,1.1066,1.1066,800000.0
2006-08-28 08:29:00,1.10663,1.10667,1.10653,1.10653,42400000.0
2006-08-28 08:30:00,1.10655,1.10666,1.10655,1.10665,111200001.0
2006-08-28 08:31:00,1.10665,1.10669,1.1066,1.10662,131300000.0
2006-08-28 08:32:00,1.10665,1.10665,1.10652,1.1066,137100001.0
2006-08-28 08:33:00,1.10655,1.10665,1.10655,1.10665,150300002.0
2006-08-28 08:34:00,1.1066,1.10665,1.10655,1.10665,104100002.0
2006-08-28 08:35:00,1.10668,1.10668,1.10655,1.10663,91900000.0
2006-08-28 08:36:00,1.10663,1.10663,1.10655,1.10655,20800000.0
2006-08-28 08:37:00,1.10656,1.10656,1.10654,1.10654,51600003.0
2006-08-28 08:38:00,1.1065,1.1065,1.10643,1.10647,111100001.0
2006-08-28 08:39:00,1.10645,1.10655,1.10645,1.1065,41000000.0
2006-08-28 08:40:00,1.10647,1.1065,1.10647,1.1065,13600000.0
2006-08-28 08:41:00,1.1065,1.10655,1.1064,1.1064,139599999.0
2006-08-28 08:42:00,1.10648,1.10657,1.10648,1.10653,88000002.0
2006-08-28 08:43:00,1.10658,1.10658,1.10651,1.10655,114900000.0
2006-08-28 08:44:00,1.10665,1.10665,1.10665,1.10665,17600000.0
2006-08-28 08:45:00,1.10657,1.10658,1.10652,1.10658,105900000.0
2006-08-28 08:46:00,1.1066,1.10662,1.1066,1.10662,12800000.0
2006-08-28 08:47:00,1.10656,1.1066,1.10646,1.10648,53899999.0
2006-08-28 08:48:00,1.1066,1.1066,1.10655,1.10655,48000000.0
2006-08-28 08:49:00,1.1066,1.10665,1.1066,1.10665,14400000.0
2006-08-28 08:50:00,1.10655,1.10665,1.10655,1.10665,63600000.0
2006-08-28 08:51:00,1.1066,1.1066,1.1066,1.1066,4000000.0
2006-08-28 08:52:00,1.1066,1.10662,1.1066,1.10662,140000001.0
2006-08-28 08:53:00,1.1066,1.10665,1.10655,1.10658,68700000.0
2006-08-28 08:54:00,1.10652,1.10664,1.10652,1.10664,42400000.0
2006-08-28 08:55:00,1.10661,1.10671,1.10657,1.10667,149000000.0
2006-08-28 08:56:00,1.10661,1.10673,1.10661,1.10673,125300001.0
2006-08-28 08:57:00,1.10675,1.10688,1.10666,1.10666,76799999.0
2006-08-28 08:58:00,1.10673,1.10686,1.1067,1.10686,144800002.0
2006-08-28 08:59:00,1.10688,1.10707,1.10679,1.107,67200000.0
2006-08-28 09:00:00,1.10699,1.10699,1.10687,1.10688,60200000.0
2006-08-28 09:01:00,1.10682,1.10682,1.10678,1.10678,4000000.0
2006-08-28 09:02:00,1.1068,1.10685,1.10672,1.10672,73200000.0
2006-08-28 09:03:00,1.1068,1.10685,1.10675,1.1068,134600001.0
2006-08-28 09:04:00,1.1068,1.10682,1.1068,1.1068,29600000.0
2006-08-28 09:05:00,1.1068,1.1068,1.10675,1.10675,71600000.0
2006-08-28 09:06:00,1.10672,1.10682,1.10672,1.10677,158799996.0
2006-08-28 09:07:00,1.10687,1.10696,1.10687,1.10695,50000002.0
2006-08-28 09:08:00,1.10707,1.10713,1.10695,1.10713,129200001.0
2006-08-28 09:09:00,1.10705,1.10715,1.10705,1.10715,22000000.0
2006-08-28 09:10:00,1.10707,1.10707,1.10699,1.10699,45600001.0
2006-08-28 09:11:00,1.10692,1.10703,1.10692,1.107,87199998.0
2006-08-28 09:12:00,1.10703,1.10705,1.10703,1.10705,35800001.0
2006-08-28 09:13:00,1.107,1.107,1.10695,1.10695,41799999.0
2006-08-28 09:14:00,1.10705,1.10705,1.107,1.107,19399999.0
2006-08-28 09:15:00,1.107,1.107,1.10695,1.10695,46000000.0
2006-08-28 09:16:00,1.107,1.107,1.10697,1.10697,29499999.0
2006-08-28 09:17:00,1.10698,1.10714,1.10697,1.10705,105700001.0
2006-08-28 09:18:00,1.10695,1.10695,1.10693,1.10693,5600000.0
2006-08-28 09:19:00,1.10689,1.10695,1.10689,1.10691,115900000.0
2006-08-28 09:20:00,1.10697,1.10697,1.10679,1.10683,88300000.0
2006-08-28 09:21:00,1.10675,1.10675,1.10675,1.10675,58400002.0
2006-08-28 09:22:00,1.1068,1.1068,1.10677,1.10677,23900000.0
2006-08-28 09:23:00,1.10675,1.1068,1.10675,1.1068,9200000.0
2006-08-28 09:24:00,1.10685,1.10685,1.10675,1.10675,140400000.0
2006-08-28 09:25:00,1.10678,1.1068,1.1067,1.10673,92400002.0
2006-08-28 09:26:00,1.10663,1.10663,1.10657,1.10657,1400000.0
2006-08-28 09:27:00,1.1065,1.10655,1.1065,1.1065,12200000.0
2006-08-28 09:28:00,1.10652,1.10652,1.10641,1.10642,58200000.0
2006-08-28 09:29:00,1.10639,1.10641,1.10621,1.10641,97999998.0
2006-08-28 09:30:00,1.10636,1.10653,1.10634,1.10653,92800001.0
2006-08-28 09:31:00,1.10651,1.10653,1.10635,1.10635,59800002.0
2006-08-28 09:32:00,1.10635,1.1064,1.10635,1.1064,69300002.0
2006-08-28 09:33:00,1.1064,1.1064,1.1064,1.1064,25000001.0
2006-08-28 09:34:00,1.10639,1.10639,1.10626,1.10626,30600000.0
2006-08-28 09:35:00,1.1063,1.10635,1.1063,1.10635,41000000.0
2006-08-28 09:36:00,1.1063,1.1063,1.10627,1.10627,42400000.0
2006-08-28 09:37:00,1.10634,1.10644,1.10633,1.10633,113800002.0
2006-08-28 09:38:00,1.1064,1.10645,1.10633,1.1064,81100001.0
2006-08-28 09:39:00,1.1064,1.10645,1.10635,1.10642,54600000.0
2006-08-28 09:40:00,1.1064,1.10645,1.1064,1.10645,19999999.0
2006-08-28 09:41:00,1.10632,1.1064,1.10632,1.10635,81500001.0
2006-08-28 09:42:00,1.10645,1.10645,1.10637,1.10645,38100000.0
2006-08-28 09:43:00,1.10645,1.10654,1.10643,1.10643,48800000.0
2006-08-28 09:44:00,1.10642,1.10673,1.10642,1.10673,41200001.0
2006-08-28 09:45:00,1.10679,1.10686,1.10679,1.10686,19200000.0
2006-08-28 09:46:00,1.10685,1.10708,1.10685,1.10696,66000000.0
2006-08-28 09:47:00,1.10691,1.10701,1.10691,1.10699,122400002.0
2006-08-28 09:48:00,1.10689,1.107,1.10689,1.10694,121900001.0
2006-08-28 09:49:00,1.107,1.107,1.10693,1.10698,133900000.0
2006-08-28 09:50:00,1.10695,1.107,1.10695,1.107,21300000.0
2006-08-28 09:51:00,1.10698,1.10698,1.10681,1.10682,34000000.0
2006-08-28 09:52:00,1.1066,1.10676,1.1066,1.1067,75500001.0
2006-08-28 09:53:00,1.1067,1.1067,1.1066,1.1067,39300000.0
2006-08-28 09:54:00,1.1067,1.1067,1.10663,1.10665,71600001.0
2006-08-28 09:55:00,1.10672,1.10677,1.10668,1.10677,113899998.0
2006-08-28 09:56:00,1.10674,1.10686,1.10674,1.10677,65900001.0
2006-08-28 09:57:00,1.10676,1.10683,1.10669,1.10673,118100000.0
2006-08-28 09:58:00,1.1068,1.1068,1.1068,1.1068,38199999.0
2006-08-28 09:59:00,1.1068,1.10685,1.1068,1.10682,92499998.0
2006-08-28 10:00:00,1.10673,1.10679,1.10672,1.10679,83599999.0
2006-08-28 10:01:00,1.10675,1.1068,1.10675,1.1068,44000000.0
2006-08-28 10:02:00,1.10677,1.1068,1.10667,1.1067,129500002.0
2006-08-28 10:03:00,1.10678,1.10686,1.10676,1.10676,67000000.0
2006-08-28 10:04:00,1.10685,1.10685,1.10672,1.10675,79499999.0
2006-08-28 10:05:00,1.10677,1.10677,1.1067,1.1067,5100000.0
2006-08-28 10:06:00,1.10679,1.10682,1.10669,1.10678,35600000.0
2006-08-28 10:07:00,1.10662,1.1067,1.10662,1.1067,35699999.0
2006-08-28 10:08:00,1.10672,1.10672,1.10672,1.10672,38099998.0
2006-08-28 10:09:00,1.10668,1.1067,1.10668,1.1067,45899999.0
2006-08-28 10:10:00,1.10665,1.1067,1.10665,1.10668,56100000.0
2006-08-28 10:11:00,1.10672,1.10672,1.1067,1.1067,23800000.0
2006-08-28 10:12:00,1.10663,1.10675,1.10663,1.10675,160200000.0
2006-08-28 10:13:00,1.1067,1.10675,1.1067,1.10675,84900000.0
2006-08-28 10:14:00,1.1067,1.10672,1.10665,1.1067,92000001.0
2006-08-28 10:15:00,1.10671,1.10671,1.10647,1.10655,129199998.0
2006-08-28 10:16:00,1.10652,1.10652,1.10617,1.10617,134200002.0
2006-08-28 10:17:00,1.10618,1.10628,1.10618,1.10624,108899999.0
2006-08-28 10:18:00,1.1063,1.1064,1.10617,1.10617,95600000.0
2006-08-28 10:19:00,1.10616,1.10627,1.10616,1.10617,8800000.0
2006-08-28 10:20:00,1.10617,1.10625,1.1061,1.10625,110700000.0
2006-08-28 10:21:00,1.10613,1.10645,1.10602,1.10645,118799999.0
2006-08-28 10:22:00,1.10645,1.10655,1.10645,1.1065,122100001.0
2006-08-28 10:23:00,1.10656,1.10668,1.10656,1.10668,79000001.0
2006-08-28 10:24:00,1.10677,1.10677,1.10666,1.10672,114400001.0
2006-08-28 10:25:00,1.1067,1.10675,1.10662,1.1067,139100000.0
2006-08-28 10:26:00,1.10675,1.1068,1.10675,1.1068,34300001.0
2006-08-28 10:27:00,1.10696,1.10696,1.10696,1.10696,35200000.0
2006-08-28 10:28:00,1.10702,1.10703,1.1069,1.10695,94999999.0
2006-08-28 10:29:00,1.10696,1.10708,1.10696,1.10706,129900000.0
2006-08-28 10:30:00,1.10705,1.10705,1.10702,1.10702,86600000.0
2006-08-28 10:31:00,1.10712,1.10715,1.1071,1.1071,59299999.0
2006-08-28 10:32:00,1.10708,1.10708,1.10696,1.10702,23900000.0
2006-08-28 10:33:00,1.107,1.10708,1.107,1.10708,110600000.0
2006-08-28 10:34:00,1.10708,1.10715,1.10705,1.1071,120599999.0
2006-08-28 10:35:00,1.10702,1.10715,1.10702,1.1071,175000004.0
2006-08-28 10:36:00,1.10712,1.10712,1.10696,1.10701,158099999.0
2006-08-28 10:37:00,1.10699,1.10716,1.10699,1.10711,94300002.0
2006-08-28 10:38:00,1.10715,1.10715,1.10702,1.10702,161700002.0
2006-08-28 10:39:00,1.10708,1.10711,1.10702,1.10702,81799999.0
2006-08-28 10:40:00,1.10692,1.107,1.10692,1.107,7500000.0
2006-08-28 10:41:00,1.10698,1.10705,1.10695,1.10695,59200000.0
2006-08-28 10:42:00,1.107,1.10705,1.10697,1.10705,26299999.0
2006-08-28 10:43:00,1.10708,1.10711,1.10704,1.10711,103199998.0
2006-08-28 10:44:00,1.10698,1.10701,1.10682,1.10682,50100000.0
2006-08-28 10:45:00,1.1068,1.1068,1.10673,1.10675,72799998.0
2006-08-28 10:46:00,1.10672,1.10682,1.1067,1.10675,69899998.0
2006-08-28 10:47:00,1.1067,1.10675,1.1067,1.10675,13600000.0
2006-08-28 10:48:00,1.10675,1.10682,1.1067,1.10675,209299998.0
2006-08-28 10:49:00,1.10677,1.1068,1.10665,1.1068,161299998.0
2006-08-28 10:50:00,1.10677,1.1068,1.10665,1.1068,95599999.0
2006-08-28 10:51:00,1.1068,1.10693,1.10676,1.10693,124500002.0
2006-08-28 10:52:00,1.10687,1.10695,1.10686,1.10695,29000000.0
2006-08-28 10:53:00,1.10695,1.10695,1.10684,1.1069,41399999.0
2006-08-28 10:54:00,1.10701,1.1072,1.10701,1.1072,124999996.0
2006-08-28 10:55:00,1.10726,1.10737,1.10726,1.10733,109799998.0
2006-08-28 10:56:00,1.10738,1.10749,1.10738,1.1074,99400000.0
2006-08-28 10:57:00,1.10738,1.10749,1.10723,1.10723,101200001.0
2006-08-28 10:58:00,1.1073,1.10736,1.10722,1.1073,74800000.0
2006-08-28 10:59:00,1.10735,1.10735,1.10728,1.1073,17700000.0
2006-08-28 11:00:00,1.10724,1.10735,1.10724,1.10735,16400000.0
2006-08-28 11:01:00,1.10735,1.10735,1.10712,1.10734,129600000.0
2006-08-28 11:02:00,1.10743,1.10746,1.10733,1.10733,65199998.0
2006-08-28 11:03:00,1.1073,1.10737,1.10723,1.10737,124500000.0
2006-08-28 11:04:00,1.10739,1.10748,1.10739,1.10748,53900000.0
2006-08-28 11:05:00,1.10748,1.10754,1.10744,1.1075,152300001.0
2006-08-28 11:06:00,1.1077,1.10815,1.1077,1.10811,98000001.0
2006-08-28 11:07:00,1.10815,1.10843,1.10815,1.10818,118199999.0
2006-08-28 11:08:00,1.10803,1.10803,1.10783,1.10796,103000000.0
2006-08-28 11:09:00,1.10788,1.10788,1.10758,1.10758,61900000.0
2006-08-28 11:10:00,1.10753,1.10756,1.10751,1.10752,62499998.0
2006-08-28 11:11:00,1.10749,1.10782,1.10746,1.10782,190600001.0
2006-08-28 11:12:00,1.10778,1.10797,1.10777,1.10783,174700001.0
2006-08-28 11:13:00,1.10775,1.10775,1.10764,1.10766,69300001.0
2006-08-28 11:14:00,1.10766,1.10778,1.10762,1.10762,50600000.0
2006-08-28 11:15:00,1.10763,1.10775,1.10762,1.1077,193799998.0
2006-08-28 11:16:00,1.1077,1.10775,1.10767,1.1077,128000003.0
2006-08-28 11:17:00,1.10764,1.10764,1.10759,1.10759,16000000.0
2006-08-28 11:18:00,1.10752,1.10754,1.10747,1.10747,29700000.0
2006-08-28 11:19:00,1.10753,1.1076,1.10745,1.10745,116599999.0
2006-08-28 11:20:00,1.1075,1.1075,1.10742,1.10742,189900003.0
2006-08-28 11:21:00,1.1075,1.10754,1.10738,1.10738,79800000.0
2006-08-28 11:22:00,1.1074,1.1074,1.1074,1.1074,62200001.0
2006-08-28 11:23:00,1.10735,1.10745,1.10735,1.10745,60899999.0
2006-08-28 11:24:00,1.10736,1.10747,1.10736,1.10747,20700000.0
2006-08-28 11:25:00,1.10755,1.10755,1.10745,1.1075,131100001.0
2006-08-28 11:26:00,1.10749,1.10749,1.10746,1.10748,109500000.0
2006-08-28 11:27:00,1.1074,1.10743,1.10732,1.1074,101800002.0
2006-08-28 11:28:00,1.1074,1.10745,1.10735,1.1074,129800002.0
2006-08-28 11:29:00,1.10732,1.1074,1.10732,1.10732,112200002.0
2006-08-28 11:30:00,1.1074,1.10743,1.10735,1.1074,93899998.0
2006-08-28 11:31:00,1.1074,1.10745,1.10737,1.10745,97200000.0
2006-08-28 11:32:00,1.1074,1.10745,1.10732,1.1074,108400001.0
2006-08-28 11:33:00,1.10735,1.10745,1.10735,1.10745,59100001.0
2006-08-28 11:34:00,1.1074,1.10742,1.10732,1.1074,80399999.0
2006-08-28 11:35:00,1.1074,1.10743,1.10732,1.10735,95700000.0
2006-08-28 11:36:00,1.10735,1.10745,1.10735,1.10735,109300002.0
2006-08-28 11:37:00,1.10737,1.10745,1.10737,1.10737,71900001.0
2006-08-28 11:38:00,1.10737,1.10745,1.10735,1.10745,67900001.0
2006-08-28 11:39:00,1.10737,1.10739,1.10728,1.10734,139200001.0
2006-08-28 11:40:00,1.1073,1.10735,1.10722,1.1073,144900003.0
2006-08-28 11:41:00,1.10735,1.10735,1.10722,1.10728,90200000.0
2006-08-28 11:42:00,1.10733,1.10743,1.10731,1.10733,158500002.0
2006-08-28 11:43:00,1.1074,1.10742,1.10732,1.10742,99700000.0
2006-08-28 11:44:00,1.10745,1.10745,1.10722,1.10737,179100000.0
2006-08-28 11:45:00,1.10745,1.10745,1.1074,1.1074,67700001.0
2006-08-28 11:46:00,1.10749,1.10753,1.1074,1.10748,111200001.0
2006-08-28 11:47:00,1.1074,1.1074,1.1074,1.1074,29600000.0
2006-08-28 11:48:00,1.10736,1.10742,1.10722,1.10722,77900001.0
2006-08-28 11:49:00,1.10726,1.10737,1.10717,1.10717,106100002.0
2006-08-28 11:50:00,1.10721,1.10728,1.10718,1.10728,193200000.0
2006-08-28 11:51:00,1.1073,1.10735,1.10722,1.10722,80599999.0
2006-08-28 11:52:00,1.1073,1.10735,1.10725,1.10728,154799997.0
2006-08-28 11:53:00,1.10728,1.10744,1.10728,1.10735,112300002.0
2006-08-28 11:54:00,1.10745,1.10745,1.10735,1.10738,109399999.0
2006-08-28 11:55:00,1.10745,1.10745,1.10732,1.1074,150000002.0
2006-08-28 11:56:00,1.1074,1.1074,1.10732,1.1074,34899999.0
2006-08-28 11:57:00,1.10738,1.10738,1.10725,1.10725,181199999.0
2006-08-28 11:58:00,1.10723,1.10729,1.10718,1.10718,65400000.0
2006-08-28 11:59:00,1.1072,1.10725,1.10717,1.1072,128200002.0
2006-08-28 12:00:00,1.10727,1.10728,1.1072,1.10728,71100001.0
2006-08-28 12:01:00,1.1073,1.1073,1.10722,1.10725,101699999.0
2006-08-28 12:02:00,1.10725,1.1073,1.10725,1.10725,42000000.0
2006-08-28 12:03:00,1.10727,1.1073,1.10723,1.10723,77799999.0
2006-08-28 12:04:00,1.10733,1.10746,1.10733,1.10746,92499999.0
2006-08-28 12:05:00,1.1075,1.10755,1.10745,1.10745,79000001.0
2006-08-28 12:06:00,1.10755,1.10755,1.10745,1.10745,47800000.0
2006-08-28 12:07:00,1.1075,1.1075,1.10745,1.10745,57700001.0
2006-08-28 12:08:00,1.10745,1.10755,1.1074,1.10755,176400000.0
2006-08-28 12:09:00,1.1075,1.1075,1.10745,1.1075,134700001.0
2006-08-28 12:10:00,1.1075,1.10755,1.1075,1.10755,9000000.0
2006-08-28 12:11:00,1.10745,1.10755,1.10745,1.10752,210900002.0
2006-08-28 12:12:00,1.10745,1.10757,1.1074,1.1075,82499999.0
2006-08-28 12:13:00,1.10745,1.10758,1.10745,1.1075,67700000.0
2006-08-28 12:14:00,1.1075,1.10752,1.10745,1.10745,51300000.0
2006-08-28 12:15:00,1.10745,1.10755,1.10745,1.10755,84199998.0
2006-08-28 12:16:00,1.1075,1.10755,1.10745,1.1075,54899999.0
2006-08-28 12:17:00,1.10755,1.10755,1.10745,1.10747,95000001.0
2006-08-28 12:18:00,1.1075,1.10752,1.10743,1.10743,172600002.0
2006-08-28 12:19:00,1.1075,1.10752,1.1075,1.1075,91100000.0
2006-08-28 12:20:00,1.1075,1.10755,1.10745,1.10745,146500000.0
2006-08-28 12:21:00,1.10745,1.10755,1.10745,1.10745,188099995.0
2006-08-28 12:22:00,1.10752,1.10752,1.10745,1.10752,66800000.0
2006-08-28 12:23:00,1.10755,1.10755,1.10745,1.1075,73999999.0
2006-08-28 12:24:00,1.1075,1.1075,1.10745,1.10745,46200001.0
2006-08-28 12:25:00,1.10744,1.10761,1.10738,1.10759,105200002.0
2006-08-28 12:26:00,1.1076,1.10765,1.10757,1.10757,62800000.0
2006-08-28 12:27:00,1.10757,1.10765,1.1075,1.10765,135200001.0
2006-08-28 12:28:00,1.10757,1.1076,1.10752,1.1076,176899999.0
2006-08-28 12:29:00,1.10754,1.10758,1.10749,1.10749,150200000.0
2006-08-28 12:30:00,1.10741,1.10744,1.10741,1.10744,33100000.0
2006-08-28 12:31:00,1.10735,1.10748,1.10735,1.10748,85600001.0
2006-08-28 12:32:00,1.10735,1.1074,1.1073,1.10732,118800002.0
2006-08-28 12:33:00,1.10735,1.1074,1.10735,1.10735,69000000.0
2006-08-28 12:34:00,1.10738,1.10751,1.10738,1.10742,71199999.0
2006-08-28 12:35:00,1.10755,1.10755,1.10745,1.10745,34700001.0
2006-08-28 12:36:00,1.10747,1.10747,1.10745,1.10745,13600000.0
2006-08-28 12:37:00,1.10749,1.10749,1.10741,1.10741,62600001.0
2006-08-28 12:38:00,1.10742,1.10742,1.1074,1.1074,44700000.0
2006-08-28 12:39:00,1.10745,1.10745,1.10735,1.1074,52399998.0
2006-08-28 12:40:00,1.10745,1.10745,1.10732,1.10742,140300001.0
2006-08-28 12:41:00,1.1074,1.1074,1.10737,1.1074,81400001.0
2006-08-28 12:42:00,1.10742,1.10749,1.1074,1.10748,127100004.0
2006-08-28 12:43:00,1.10746,1.10746,1.10731,1.10742,84499998.0
2006-08-28 12:44:00,1.10748,1.10751,1.10737,1.10741,75899999.0
2006-08-28 12:45:00,1.1074,1.10745,1.1073,1.1074,45300000.0
2006-08-28 12:46:00,1.10749,1.10752,1.10739,1.10745,101099999.0
2006-08-28 12:47:00,1.1075,1.1075,1.10744,1.10746,85900002.0
2006-08-28 12:48:00,1.10745,1.10745,1.1073,1.1074,94700001.0
2006-08-28 12:49:00,1.1074,1.1074,1.10732,1.10732,43399998.0
2006-08-28 12:50:00,1.10734,1.1075,1.10734,1.1075,45400001.0
2006-08-28 12:51:00,1.10747,1.1075,1.1074,1.1075,16800000.0
2006-08-28 12:52:00,1.10748,1.1075,1.10745,1.1075,49899998.0
2006-08-28 12:53:00,1.10748,1.10751,1.10745,1.1075,70399998.0
2006-08-28 12:54:00,1.10753,1.10753,1.10747,1.10747,6800000.0
2006-08-28 12:55:00,1.10745,1.1075,1.10745,1.10745,70600002.0
2006-08-28 12:56:00,1.1075,1.10755,1.10745,1.1075,21600000.0
2006-08-28 12:57:00,1.10745,1.10749,1.10739,1.10749,112200001.0
2006-08-28 12:58:00,1.10743,1.10743,1.1074,1.10743,63800001.0
2006-08-28 12:59:00,1.10737,1.10748,1.10735,1.10748,101000000.0
2006-08-28 13:00:00,1.10739,1.10739,1.10726,1.10733,73399998.0
2006-08-28 13:01:00,1.10745,1.10745,1.10735,1.10745,158300000.0
2006-08-28 13:02:00,1.1074,1.10745,1.1074,1.1074,62300002.0
2006-08-28 13:03:00,1.10743,1.10746,1.10743,1.10744,21400001.0
2006-08-28 13:04:00,1.10749,1.10763,1.10749,1.10755,95500000.0
2006-08-28 13:05:00,1.10755,1.10755,1.10755,1.10755,8800000.0
2006-08-28 13:06:00,1.1076,1.10765,1.10757,1.1076,25300000.0
2006-08-28 13:07:00,1.10762,1.10762,1.10745,1.10752,163500000.0
2006-08-28 13:08:00,1.1076,1.10765,1.10755,1.1076,147199997.0
2006-08-28 13:09:00,1.10758,1.10773,1.10758,1.10764,94100000.0
2006-08-28 13:10:00,1.1076,1.10765,1.1076,1.10765,103400000.0
2006-08-28 13:11:00,1.10764,1.10764,1.10751,1.10751,91100000.0
2006-08-28 13:12:00,1.10743,1.10747,1.10733,1.10747,95799998.0
2006-08-28 13:13:00,1.1073,1.1073,1.10727,1.10727,22300001.0
2006-08-28 13:14:00,1.1072,1.1072,1.1072,1.1072,27200001.0
2006-08-28 13:15:00,1.10715,1.10725,1.10715,1.10725,45600001.0
2006-08-28 13:16:00,1.10715,1.10716,1.10709,1.10713,119399999.0
2006-08-28 13:17:00,1.1072,1.10725,1.1072,1.1072,92100000.0
2006-08-28 13:18:00,1.10725,1.10725,1.10722,1.10722,40500001.0
2006-08-28 13:19:00,1.1072,1.1072,1.1072,1.1072,45399999.0
2006-08-28 13:20:00,1.10718,1.10725,1.10715,1.1072,109100000.0
2006-08-28 13:21:00,1.1072,1.1072,1.1072,1.1072,27000000.0
2006-08-28 13:22:00,1.10712,1.10725,1.10712,1.1072,125400003.0
2006-08-28 13:23:00,1.1072,1.1072,1.1072,1.1072,87000002.0
2006-08-28 13:24:00,1.1072,1.10725,1.10713,1.10725,117000000.0
2006-08-28 13:25:00,1.1072,1.1072,1.10715,1.10718,82000000.0
2006-08-28 13:26:00,1.10719,1.10727,1.10719,1.10723,59099999.0
2006-08-28 13:27:00,1.10733,1.10747,1.10733,1.10747,58600000.0
2006-08-28 13:28:00,1.10747,1.10747,1.10737,1.10737,71000000.0
2006-08-28 13:29:00,1.10744,1.10749,1.10735,1.10735,103299999.0
2006-08-28 13:30:00,1.1074,1.10745,1.10735,1.1074,107900000.0
2006-08-28 13:31:00,1.10736,1.10749,1.10736,1.10742,87900002.0
2006-08-28 13:32:00,1.1075,1.1075,1.10747,1.10747,45600000.0
2006-08-28 13:33:00,1.10757,1.10764,1.1075,1.1075,76400000.0
2006-08-28 13:34:00,1.10757,1.10763,1.10757,1.10763,51600001.0
2006-08-28 13:35:00,1.1077,1.10783,1.10764,1.10783,121499999.0
2006-08-28 13:36:00,1.10777,1.10781,1.10772,1.10781,114100001.0
2006-08-28 13:37:00,1.10789,1.10809,1.10789,1.10795,70100000.0
2006-08-28 13:38:00,1.10793,1.108,1.10793,1.10799,107400002.0
2006-08-28 13:39:00,1.108,1.108,1.108,1.108,32800000.0
2006-08-28 13:40:00,1.10798,1.108,1.10795,1.108,57900000.0
2006-08-28 13:41:00,1.10789,1.10795,1.10779,1.10781,51200000.0
2006-08-28 13:42:00,1.10781,1.10781,1.10757,1.1078,156600003.0
2006-08-28 13:43:00,1.10791,1.10791,1.10775,1.10775,49600000.0
2006-08-28 13:44:00,1.10777,1.10777,1.10767,1.10767,66500000.0
2006-08-28 13:45:00,1.10776,1.10794,1.10776,1.10794,71300000.0
2006-08-28 13:46:00,1.10797,1.10797,1.10793,1.10793,22599999.0
2006-08-28 13:47:00,1.1079,1.10795,1.1079,1.10795,121500000.0
2006-08-28 13:48:00,1.10797,1.10797,1.10793,1.10794,23900000.0
2006-08-28 13:49:00,1.10802,1.10808,1.108,1.108,50200000.0
2006-08-28 13:50:00,1.108,1.10803,1.10795,1.108,84900000.0
2006-08-28 13:51:00,1.10808,1.10811,1.10802,1.10802,39500000.0
2006-08-28 13:52:00,1.10795,1.10805,1.10795,1.108,122299999.0
2006-08-28 13:53:00,1.10799,1.10802,1.10793,1.10793,59000000.0
2006-08-28 13:54:00,1.10795,1.108,1.10795,1.108,43000001.0
2006-08-28 13:55:00,1.10798,1.10798,1.10788,1.10797,82399999.0
2006-08-28 13:56:00,1.10795,1.10801,1.10793,1.10797,194600006.0
2006-08-28 13:57:00,1.1079,1.10799,1.10778,1.10798,76600001.0
2006-08-28 13:58:00,1.10801,1.10801,1.10792,1.10799,147100000.0
2006-08-28 13:59:00,1.10794,1.10802,1.10794,1.10796,46800000.0
2006-08-28 14:00:00,1.10792,1.10798,1.10792,1.10798,10300000.0
2006-08-28 14:01:00,1.10796,1.10796,1.10785,1.10785,32800000.0
2006-08-28 14:02:00,1.1079,1.10795,1.1079,1.10795,51000001.0
2006-08-28 14:03:00,1.10795,1.10804,1.10795,1.10802,83299998.0
2006-08-28 14:04:00,1.10788,1.10795,1.10788,1.10795,51199999.0
2006-08-28 14:05:00,1.1079,1.10802,1.1079,1.10795,142800000.0
2006-08-28 14:06:00,1.10797,1.10798,1.10797,1.10798,27000001.0
2006-08-28 14:07:00,1.10797,1.10807,1.10797,1.108,90700002.0
2006-08-28 14:08:00,1.10803,1.10807,1.10799,1.10803,76599999.0
2006-08-28 14:09:00,1.10806,1.10809,1.108,1.10802,61300000.0
2006-08-28 14:10:00,1.10812,1.10817,1.10804,1.10808,135499999.0
2006-08-28 14:11:00,1.10805,1.10805,1.108,1.10805,104699999.0
2006-08-28 14:12:00,1.10805,1.1081,1.10802,1.10805,108500000.0
2006-08-28 14:13:00,1.108,1.108,1.108,1.108,2400000.0
2006-08-28 14:14:00,1.10802,1.1081,1.108,1.10805,122799999.0
2006-08-28 14:15:00,1.10798,1.10804,1.10787,1.10787,59199999.0
2006-08-28 14:16:00,1.10781,1.10788,1.1078,1.10782,133800002.0
2006-08-28 14:17:00,1.10789,1.10789,1.10786,1.10786,49800001.0
2006-08-28 14:18:00,1.10791,1.10791,1.10785,1.10785,45700000.0
2006-08-28 14:19:00,1.10783,1.10783,1.10768,1.10775,105799997.0
2006-08-28 14:20:00,1.1077,1.10778,1.10766,1.10776,106800000.0
2006-08-28 14:21:00,1.1078,1.10783,1.10769,1.10783,101300001.0
2006-08-28 14:22:00,1.1078,1.1078,1.1078,1.1078,16000000.0
2006-08-28 14:23:00,1.1079,1.10798,1.10786,1.10786,99099997.0
2006-08-28 14:24:00,1.10793,1.10805,1.10793,1.108,92399998.0
2006-08-28 14:25:00,1.10805,1.10807,1.10795,1.10795,84600000.0
2006-08-28 14:26:00,1.10797,1.10805,1.10795,1.10795,34700000.0
2006-08-28 14:27:00,1.10798,1.108,1.10792,1.10792,167999998.0
2006-08-28 14:28:00,1.10787,1.10789,1.1078,1.1078,74200001.0
2006-08-28 14:29:00,1.10763,1.10763,1.10743,1.10746,99300000.0
2006-08-28 14:30:00,1.10746,1.10754,1.10744,1.10748,103300000.0
2006-08-28 14:31:00,1.10758,1.10758,1.10748,1.10748,75300001.0
2006-08-28 14:32:00,1.1075,1.10758,1.1075,1.10758,121400001.0
2006-08-28 14:33:00,1.10777,1.10802,1.10777,1.10791,60100002.0
2006-08-28 14:34:00,1.10792,1.10792,1.10767,1.10767,30800000.0
2006-08-28 14:35:00,1.10758,1.10767,1.10755,1.10755,78900001.0
2006-08-28 14:36:00,1.10765,1.10765,1.10755,1.1076,212200000.0
2006-08-28 14:37:00,1.1076,1.1076,1.10739,1.10747,78900000.0
2006-08-28 14:38:00,1.10746,1.10753,1.10734,1.10753,144500001.0
2006-08-28 14:39:00,1.10754,1.10755,1.10744,1.1075,123399998.0
2006-08-28 14:40:00,1.1075,1.10757,1.1075,1.1075,73500001.0
2006-08-28 14:41:00,1.10769,1.10773,1.10769,1.10773,16800000.0
2006-08-28 14:42:00,1.10784,1.10801,1.10784,1.10792,151699999.0
2006-08-28 14:43:00,1.10786,1.10811,1.10786,1.10811,67500001.0
2006-08-28 14:44:00,1.10801,1.10801,1.10794,1.10794,53300002.0
2006-08-28 14:45:00,1.10796,1.10796,1.10785,1.10785,17200000.0
2006-08-28 14:46:00,1.10787,1.10794,1.10775,1.10782,102499998.0
2006-08-28 14:47:00,1.1078,1.1078,1.1078,1.1078,16100000.0
2006-08-28 14:48:00,1.1078,1.10785,1.1078,1.10785,31900001.0
2006-08-28 14:49:00,1.10782,1.10782,1.10775,1.10777,159200000.0
2006-08-28 14:50:00,1.10785,1.10785,1.10773,1.1078,15700000.0
2006-08-28 14:51:00,1.10772,1.10785,1.10772,1.1078,45600001.0
2006-08-28 14:52:00,1.10785,1.10785,1.10775,1.10775,67800002.0
2006-08-28 14:53:00,1.1078,1.10785,1.1078,1.1078,44800000.0
2006-08-28 14:54:00,1.1077,1.10785,1.1077,1.1078,108500000.0
2006-08-28 14:55:00,1.10781,1.10781,1.10762,1.10771,112700000.0
2006-08-28 14:56:00,1.10765,1.1077,1.10765,1.10765,58900000.0
2006-08-28 14:57:00,1.10761,1.10765,1.10761,1.10765,39600001.0
2006-08-28 14:58:00,1.10772,1.10775,1.10767,1.10767,69600002.0
2006-08-28 14:59:00,1.1077,1.1077,1.1075,1.10758,103999999.0
2006-08-28 15:00:00,1.10758,1.10758,1.10754,1.10754,46500000.0
2006-08-28 15:01:00,1.10752,1.10758,1.10746,1.10752,94399999.0
2006-08-28 15:02:00,1.10747,1.10747,1.10743,1.10743,14400000.0
2006-08-28 15:03:00,1.10735,1.10745,1.10735,1.10738,45500001.0
2006-08-28 15:04:00,1.10735,1.10737,1.1073,1.10735,134700000.0
2006-08-28 15:05:00,1.10722,1.10722,1.10708,1.10708,41100000.0
2006-08-28 15:06:00,1.10698,1.10705,1.10696,1.10698,125699997.0
2006-08-28 15:07:00,1.10691,1.10691,1.1068,1.1068,92500001.0
2006-08-28 15:08:00,1.10678,1.10686,1.10678,1.10678,113600001.0
2006-08-28 15:09:00,1.10682,1.10682,1.10678,1.10678,9600000.0
2006-08-28 15:10:00,1.10674,1.10674,1.10652,1.10667,86699999.0
2006-08-28 15:11:00,1.10668,1.10668,1.10646,1.10648,160000000.0
2006-08-28 15:12:00,1.1065,1.10652,1.10644,1.10644,72199999.0
2006-08-28 15:13:00,1.10638,1.10657,1.10638,1.10657,133400000.0
2006-08-28 15:14:00,1.10655,1.10683,1.10655,1.10679,89399999.0
2006-08-28 15:15:00,1.10684,1.10697,1.10684,1.10692,104600001.0
2006-08-28 15:16:00,1.1069,1.10704,1.10686,1.10704,81399999.0
2006-08-28 15:17:00,1.10711,1.10711,1.10698,1.10705,99500000.0
2006-08-28 15:18:00,1.10714,1.10721,1.10708,1.10713,187599998.0
2006-08-28 15:19:00,1.10707,1.10708,1.10699,1.107,137999999.0
2006-08-28 15:20:00,1.10695,1.10701,1.10687,1.10699,68200000.0
2006-08-28 15:21:00,1.10683,1.10699,1.10683,1.10688,145100001.0
2006-08-28 15:22:00,1.10695,1.10707,1.10695,1.10707,119199998.0
2006-08-28 15:23:00,1.10719,1.1072,1.10707,1.10712,176600000.0
2006-08-28 15:24:00,1.10708,1.10708,1.10694,1.10707,90100000.0
2006-08-28 15:25:00,1.1071,1.10717,1.10706,1.10711,121200000.0
2006-08-28 15:26:00,1.10691,1.10691,1.10686,1.10686,10800000.0
2006-08-28 15:27:00,1.10686,1.10691,1.10679,1.10689,112900000.0
2006-08-28 15:28:00,1.10685,1.10695,1.10685,1.10687,68400000.0
2006-08-28 15:29:00,1.10697,1.10705,1.10697,1.10697,32000000.0
2006-08-28 15:30:00,1.1069,1.10743,1.1069,1.10735,127700002.0
2006-08-28 15:31:00,1.10729,1.10735,1.10721,1.10724,93000003.0
2006-08-28 15:32:00,1.10725,1.1073,1.1072,1.1072,154399999.0
2006-08-28 15:33:00,1.10714,1.10714,1.10696,1.107,164300000.0
2006-08-28 15:34:00,1.10705,1.10705,1.10688,1.10693,88000001.0
2006-08-28 15:35:00,1.10695,1.10698,1.10688,1.10698,98899998.0
2006-08-28 15:36:00,1.10697,1.10703,1.10692,1.10702,81200000.0
2006-08-28 15:37:00,1.10698,1.10706,1.10698,1.10699,77300000.0
2006-08-28 15:38:00,1.10698,1.10712,1.10698,1.10705,148800001.0
2006-08-28 15:39:00,1.10705,1.10709,1.10687,1.10697,63800001.0
2006-08-28 15:40:00,1.10699,1.10701,1.10692,1.10695,78499999.0
2006-08-28 15:41:00,1.1069,1.10706,1.1069,1.10699,93000001.0
2006-08-28 15:42:00,1.10693,1.10702,1.10686,1.10701,72200002.0
2006-08-28 15:43:00,1.10708,1.1072,1.10702,1.10713,110799999.0
2006-08-28 15:44:00,1.10712,1.10714,1.10702,1.10702,124900000.0
2006-08-28 15:45:00,1.10704,1.10711,1.10699,1.10707,37500000.0
2006-08-28 15:46:00,1.10694,1.10708,1.10694,1.10703,90100000.0
2006-08-28 15:47:00,1.10703,1.10707,1.1069,1.1069,70300001.0
2006-08-28 15:48:00,1.10697,1.10704,1.10689,1.10695,148599998.0
2006-08-28 15:49:00,1.10701,1.10711,1.10692,1.10703,129600002.0
2006-08-28 15:50:00,1.10705,1.10705,1.107,1.107,1600000.0
2006-08-28 15:51:00,1.10697,1.10699,1.1069,1.10698,72200000.0
2006-08-28 15:52:00,1.10693,1.10704,1.10687,1.10695,94099998.0
2006-08-28 15:53:00,1.10702,1.10708,1.107,1.107,86799998.0
2006-08-28 15:54:00,1.10717,1.10725,1.10714,1.10722,63400001.0
2006-08-28 15:55:00,1.10713,1.10728,1.1071,1.10728,89800000.0
2006-08-28 15:56:00,1.1072,1.1072,1.10715,1.10715,39099999.0
2006-08-28 15:57:00,1.10717,1.10727,1.10717,1.1072,112300000.0
2006-08-28 15:58:00,1.10734,1.10748,1.10733,1.10737,173100000.0
2006-08-28 15:59:00,1.10743,1.10747,1.10728,1.10741,243700002.0
2006-08-28 16:00:00,1.10729,1.10729,1.10715,1.10724,21600000.0
2006-08-28 16:01:00,1.10729,1.10748,1.10729,1.10748,126000003.0
2006-08-28 16:02:00,1.1075,1.1075,1.1075,1.1075,30599999.0
2006-08-28 16:03:00,1.10749,1.10758,1.10742,1.10747,154899998.0
2006-08-28 16:04:00,1.10747,1.10755,1.1074,1.10745,70500001.0
2006-08-28 16:05:00,1.10757,1.10758,1.10751,1.10754,48300001.0
2006-08-28 16:06:00,1.10754,1.10754,1.10737,1.10737,80799999.0
2006-08-28 16:07:00,1.10744,1.1075,1.10738,1.10745,88000001.0
2006-08-28 16:08:00,1.10741,1.10744,1.10731,1.10743,120800000.0
2006-08-28 16:09:00,1.10739,1.10747,1.10739,1.10747,61100001.0
2006-08-28 16:10:00,1.10752,1.10752,1.1074,1.1075,118700001.0
2006-08-28 16:11:00,1.10747,1.10747,1.10733,1.10733,88799998.0
2006-08-28 16:12:00,1.10735,1.10739,1.10735,1.10739,110999999.0
2006-08-28 16:13:00,1.10742,1.10749,1.1074,1.10749,25600000.0
2006-08-28 16:14:00,1.10743,1.10754,1.1074,1.10749,90700001.0
2006-08-28 16:15:00,1.10751,1.1076,1.1075,1.10751,104799997.0
2006-08-28 16:16:00,1.10754,1.10754,1.10751,1.10751,46700000.0
2006-08-28 16:17:00,1.10755,1.10756,1.10742,1.10742,86200001.0
2006-08-28 16:18:00,1.10744,1.10753,1.10736,1.10753,106099997.0
2006-08-28 16:19:00,1.10758,1.10766,1.10753,1.10766,25100000.0
2006-08-28 16:20:00,1.10778,1.1082,1.10778,1.1082,93900001.0
2006-08-28 16:21:00,1.10811,1.10821,1.10811,1.10811,129499999.0
2006-08-28 16:22:00,1.10812,1.10815,1.10808,1.10808,49900000.0
2006-08-28 16:23:00,1.10825,1.10825,1.10815,1.10815,109800001.0
2006-08-28 16:24:00,1.10818,1.10819,1.10814,1.10815,36600000.0
2006-08-28 16:25:00,1.10819,1.10819,1.10809,1.10811,144300000.0
2006-08-28 16:26:00,1.1081,1.10828,1.1081,1.10828,183500003.0
2006-08-28 16:27:00,1.10835,1.10847,1.10835,1.10845,148099999.0
2006-08-28 16:28:00,1.10828,1.1084,1.10828,1.1084,120200001.0
2006-08-28 16:29:00,1.10834,1.10843,1.10828,1.10833,67700001.0
2006-08-28 16:30:00,1.10838,1.10838,1.10814,1.10814,109900002.0
2006-08-28 16:31:00,1.10815,1.10821,1.10795,1.10795,121900003.0
2006-08-28 16:32:00,1.1079,1.10795,1.10783,1.10788,113799999.0
2006-08-28 16:33:00,1.10785,1.10792,1.10785,1.10792,66700001.0
2006-08-28 16:34:00,1.10783,1.10797,1.1078,1.1078,168399997.0
2006-08-28 16:35:00,1.1079,1.10797,1.1079,1.10795,69400002.0
2006-08-28 16:36:00,1.10795,1.1081,1.10795,1.1081,85299997.0
2006-08-28 16:37:00,1.10815,1.10815,1.10807,1.10815,53500000.0
2006-08-28 16:38:00,1.10818,1.10837,1.10818,1.10829,99599999.0
2006-08-28 16:39:00,1.10838,1.10851,1.10837,1.10851,92699999.0
2006-08-28 16:40:00,1.1085,1.10904,1.1085,1.109,74700000.0
2006-08-28 16:41:00,1.10893,1.10911,1.10892,1.10911,46000000.0
2006-08-28 16:42:00,1.10934,1.10957,1.10934,1.1095,85699997.0
2006-08-28 16:43:00,1.10938,1.10939,1.10924,1.1093,108399998.0
2006-08-28 16:44:00,1.10923,1.10923,1.10899,1.10915,60600000.0
2006-08-28 16:45:00,1.1092,1.10937,1.1092,1.10925,138399998.0
2006-08-28 16:46:00,1.10933,1.10937,1.10932,1.10932,25400000.0
2006-08-28 16:47:00,1.10938,1.10938,1.10922,1.10922,108400001.0
2006-08-28 16:48:00,1.10927,1.10937,1.10921,1.1093,73699999.0
2006-08-28 16:49:00,1.10929,1.10945,1.10927,1.10935,104700000.0
2006-08-28 16:50:00,1.10933,1.10947,1.10933,1.10939,171499998.0
2006-08-28 16:51:00,1.10942,1.10942,1.1094,1.1094,20000000.0
2006-08-28 16:52:00,1.10946,1.11001,1.10946,1.11001,87199999.0
2006-08-28 16:53:00,1.11004,1.11014,1.10994,1.10994,174399999.0
2006-08-28 16:54:00,1.11002,1.11002,1.10984,1.10999,140700001.0
2006-08-28 16:55:00,1.11002,1.11002,1.10998,1.10998,24700000.0
2006-08-28 16:56:00,1.11016,1.11062,1.11016,1.11054,151899999.0
2006-08-28 16:57:00,1.11033,1.11033,1.1102,1.1102,47800002.0
2006-08-28 16:58:00,1.11007,1.11017,1.11004,1.11008,143900000.0
2006-08-28 16:59:00,1.11003,1.11022,1.11003,1.11007,134500003.0
2006-08-28 17:00:00,1.11019,1.11099,1.11019,1.11099,36400000.0
2006-08-28 17:01:00,1.11095,1.11095,1.11077,1.1108,110299997.0
2006-08-28 17:02:00,1.11078,1.11084,1.11061,1.11061,140900003.0
2006-08-28 17:03:00,1.11067,1.11084,1.1106,1.11077,80800000.0
2006-08-28 17:04:00,1.11089,1.11108,1.11084,1.11099,126800000.0
2006-08-28 17:05:00,1.11101,1.11132,1.11097,1.11132,78199999.0
2006-08-28 17:06:00,1.11135,1.11139,1.11125,1.11131,135800001.0
2006-08-28 17:07:00,1.11128,1.11133,1.11119,1.11133,90399998.0
2006-08-28 17:08:00,1.11127,1.11135,1.1112,1.11125,125799998.0
2006-08-28 17:09:00,1.11144,1.11144,1.11141,1.11141,43100001.0
2006-08-28 17:10:00,1.11147,1.11148,1.11135,1.11148,134300001.0
2006-08-28 17:11:00,1.11152,1.11173,1.11138,1.11168,132800001.0
2006-08-28 17:12:00,1.11153,1.11161,1.11138,1.11151,89400001.0
2006-08-28 17:13:00,1.11127,1.11127,1.11107,1.11112,83800000.0
2006-08-28 17:14:00,1.11109,1.11115,1.111,1.111,97799998.0
2006-08-28 17:15:00,1.1109,1.11106,1.11088,1.11098,114100000.0
2006-08-28 17:16:00,1.11092,1.111,1.11087,1.11087,72199998.0
2006-08-28 17:17:00,1.11104,1.11133,1.11104,1.11125,202100002.0
2006-08-28 17:18:00,1.11133,1.11136,1.11118,1.11118,78500000.0
2006-08-28 17:19:00,1.11132,1.11132,1.11131,1.11131,2400000.0
2006-08-28 17:20:00,1.1113,1.11141,1.11122,1.11135,116300000.0
2006-08-28 17:21:00,1.1113,1.11135,1.11123,1.1113,187700002.0
2006-08-28 17:22:00,1.11132,1.11139,1.11132,1.11132,89299999.0
2006-08-28 17:23:00,1.11142,1.11142,1.11124,1.11126,51800000.0
2006-08-28 17:24:00,1.11127,1.11137,1.11127,1.11131,41700000.0
2006-08-28 17:25:00,1.11132,1.11136,1.11132,1.11133,153800004.0
2006-08-28 17:26:00,1.11129,1.11136,1.11123,1.1113,117000002.0
2006-08-28 17:27:00,1.11142,1.11165,1.11142,1.11165,105299999.0
2006-08-28 17:28:00,1.11168,1.11168,1.11162,1.11162,136899999.0
2006-08-28 17:29:00,1.11162,1.11162,1.11158,1.11158,49600000.0
2006-08-28 17:30:00,1.11169,1.11175,1.11167,1.11167,109699997.0
2006-08-28 17:31:00,1.11166,1.11172,1.11162,1.11165,95600000.0
2006-08-28 17:32:00,1.1116,1.11161,1.11153,1.11153,107699997.0
2006-08-28 17:33:00,1.1115,1.1115,1.11145,1.11145,15200000.0
2006-08-28 17:34:00,1.11145,1.11145,1.11145,1.11145,3400000.0
2006-08-28 17:35:00,1.11139,1.11139,1.11097,1.11099,132799999.0
2006-08-28 17:36:00,1.11107,1.11112,1.11101,1.11101,68699999.0
2006-08-28 17:37:00,1.11107,1.11109,1.111,1.11106,96700000.0
2006-08-28 17:38:00,1.11105,1.11112,1.11103,1.11103,40200000.0
2006-08-28 17:39:00,1.11117,1.11133,1.11117,1.11128,100599999.0
2006-08-28 17:40:00,1.1114,1.11156,1.1114,1.11156,99600000.0
2006-08-28 17:41:00,1.11148,1.11159,1.1114,1.11159,116299997.0
2006-08-28 17:42:00,1.11167,1.1118,1.11166,1.11177,60800000.0
2006-08-28 17:43:00,1.11169,1.11169,1.11163,1.11169,12000000.0
2006-08-28 17:44:00,1.11162,1.1117,1.11157,1.1117,72300000.0
2006-08-28 17:45:00,1.11165,1.11165,1.11165,1.11165,24900000.0
2006-08-28 17:46:00,1.1117,1.11171,1.11167,1.11167,90600003.0
2006-08-28 17:47:00,1.11168,1.11168,1.11168,1.11168,37700001.0
2006-08-28 17:48:00,1.11165,1.11165,1.11165,1.11165,19900000.0
2006-08-28 17:49:00,1.11162,1.11165,1.11162,1.11165,20900000.0
2006-08-28 17:50:00,1.11165,1.11165,1.1116,1.1116,40099999.0
2006-08-28 17:51:00,1.11167,1.11167,1.1114,1.1114,88900001.0
2006-08-28 17:52:00,1.11142,1.11146,1.11138,1.1114,84500000.0
2006-08-28 17:53:00,1.11132,1.11138,1.11131,1.11133,95000000.0
2006-08-28 17:54:00,1.1114,1.11145,1.11135,1.11145,108100002.0
2006-08-28 17:55:00,1.1114,1.1114,1.11132,1.1114,81800000.0
2006-08-28 17:56:00,1.11137,1.11145,1.11135,1.11145,50300001.0
2006-08-28 17:57:00,1.11147,1.11156,1.11146,1.11155,136200002.0
2006-08-28 17:58:00,1.11155,1.1116,1.1115,1.11155,68100000.0
2006-08-28 17:59:00,1.11152,1.11182,1.11152,1.11182,64700000.0
2006-08-28 18:00:00,1.11184,1.11184,1.11165,1.11182,102800002.0
2006-08-28 18:01:00,1.11182,1.11191,1.1118,1.11184,591599998.0
2006-08-28 18:02:00,1.11185,1.11188,1.11173,1.11174,864199999.0
2006-08-28 18:03:00,1.11172,1.11184,1.1117,1.11173,733800004.0
2006-08-28 18:04:00,1.11169,1.11169,1.11149,1.11149,724700000.0
2006-08-28 18:05:00,1.11149,1.11155,1.11139,1.11152,883199993.0
2006-08-28 18:06:00,1.1115,1.11152,1.1114,1.1115,725099997.0
2006-08-28 18:07:00,1.11154,1.11161,1.11147,1.11152,1287900008.0
2006-08-28 18:08:00,1.11152,1.11164,1.11147,1.1116,1210100006.0
2006-08-28 18:09:00,1.11163,1.11175,1.11158,1.11158,565100001.0
2006-08-28 18:10:00,1.11163,1.11164,1.11144,1.11144,683800004.0
2006-08-28 18:11:00,1.1115,1.11155,1.11137,1.11155,820600003.0
2006-08-28 18:12:00,1.11153,1.11153,1.11145,1.11145,62999999.0
2006-08-28 18:13:00,1.1115,1.11158,1.11145,1.11158,339300003.0
2006-08-28 18:14:00,1.1116,1.1116,1.11147,1.11152,499200006.0
2006-08-28 18:15:00,1.11145,1.11157,1.11143,1.11147,667799998.0
2006-08-28 18:16:00,1.11153,1.1117,1.11153,1.11158,608800004.0
2006-08-28 18:17:00,1.11152,1.11155,1.11139,1.11155,1094000005.0
2006-08-28 18:18:00,1.11152,1.11155,1.1114,1.1115,486199999.0
2006-08-28 18:19:00,1.11158,1.11159,1.11144,1.11144,247499996.0
2006-08-28 18:20:00,1.11148,1.11155,1.1114,1.11145,869599998.0
2006-08-28 18:21:00,1.11148,1.1115,1.1114,1.1114,174400004.0
2006-08-28 18:22:00,1.11145,1.11147,1.11141,1.11141,224000003.0
2006-08-28 18:23:00,1.11149,1.11151,1.11144,1.11145,398800002.0
2006-08-28 18:24:00,1.11142,1.11142,1.1112,1.11135,574999998.0
2006-08-28 18:25:00,1.11135,1.11139,1.11124,1.11137,465100003.0
2006-08-28 18:26:00,1.1114,1.11155,1.11134,1.11142,874700003.0
2006-08-28 18:27:00,1.11144,1.11144,1.11136,1.11137,525199998.0
2006-08-28 18:28:00,1.11137,1.11145,1.11135,1.1114,473800004.0
2006-08-28 18:29:00,1.1114,1.11144,1.11135,1.11144,426399996.0
2006-08-28 18:30:00,1.11143,1.11145,1.11127,1.11137,817700007.0
2006-08-28 18:31:00,1.11138,1.11146,1.11129,1.1114,479699997.0
2006-08-28 18:32:00,1.11143,1.11152,1.11134,1.11139,418300004.0
2006-08-28 18:33:00,1.11141,1.11155,1.11135,1.11146,466399999.0
2006-08-28 18:34:00,1.11145,1.11148,1.11136,1.11138,263399999.0
2006-08-28 18:35:00,1.11132,1.11132,1.11114,1.11124,513699995.0
2006-08-28 18:36:00,1.11124,1.11124,1.11113,1.11113,322899999.0
2006-08-28 18:37:00,1.11115,1.11125,1.1111,1.1111,86700000.0
2006-08-28 18:38:00,1.11114,1.11118,1.11106,1.11118,222899997.0
2006-08-28 18:39:00,1.1112,1.11121,1.11114,1.1112,177599999.0
2006-08-28 18:40:00,1.1112,1.11125,1.11115,1.1112,747890003.0
2006-08-28 18:41:00,1.11123,1.11141,1.1112,1.11124,334700000.0
2006-08-28 18:42:00,1.11125,1.11137,1.11121,1.11124,449299998.0
2006-08-28 18:43:00,1.11115,1.11127,1.11114,1.1112,419100000.0
2006-08-28 18:44:00,1.1112,1.11124,1.11115,1.1112,276300002.0
2006-08-28 18:45:00,1.11122,1.11122,1.11107,1.11115,662400008.0
2006-08-28 18:46:00,1.1112,1.11125,1.11115,1.1112,354400005.0
2006-08-28 18:47:00,1.1112,1.1112,1.1112,1.1112,36200001.0
2006-08-28 18:48:00,1.1112,1.11125,1.11115,1.11125,156800001.0
2006-08-28 18:49:00,1.11123,1.11123,1.11114,1.11115,132699999.0
2006-08-28 18:50:00,1.11115,1.11119,1.1111,1.11117,138800000.0
2006-08-28 18:51:00,1.1111,1.1112,1.1111,1.11112,171899998.0
2006-08-28 18:52:00,1.1111,1.1111,1.11105,1.1111,142500000.0
2006-08-28 18:53:00,1.11108,1.11108,1.11077,1.11077,434100003.0
2006-08-28 18:54:00,1.11076,1.11078,1.11074,1.11077,163499998.0
2006-08-28 18:55:00,1.11068,1.11069,1.11042,1.11042,413300000.0
2006-08-28 18:56:00,1.11039,1.11049,1.11039,1.11048,204600000.0
2006-08-28 18:57:00,1.1105,1.11062,1.1105,1.11056,420799999.0
2006-08-28 18:58:00,1.11059,1.11059,1.11046,1.11048,114900002.0
2006-08-28 18:59:00,1.11038,1.11038,1.10995,1.10995,456299999.0
2006-08-28 19:00:00,1.10979,1.10979,1.10949,1.1096,335100003.0
2006-08-28 19:01:00,1.10967,1.10967,1.10948,1.10948,143699999.0
2006-08-28 19:02:00,1.10951,1.10958,1.10947,1.10954,194400001.0
2006-08-28 19:03:00,1.10955,1.10962,1.1095,1.10955,560500001.0
2006-08-28 19:04:00,1.10959,1.10969,1.10955,1.1096,223100001.0
2006-08-28 19:05:00,1.10958,1.10962,1.10953,1.10958,325900001.0
2006-08-28 19:06:00,1.10961,1.10968,1.10957,1.10961,434100003.0
2006-08-28 19:07:00,1.10966,1.11012,1.10965,1.11012,170699995.0
2006-08-28 19:08:00,1.11014,1.11014,1.1098,1.1098,616500001.0
2006-08-28 19:09:00,1.10972,1.1098,1.10967,1.10967,465500005.0
2006-08-28 19:10:00,1.10971,1.10973,1.10967,1.1097,63800000.0
2006-08-28 19:11:00,1.10968,1.10972,1.10957,1.10963,319899998.0
2006-08-28 19:12:00,1.10957,1.10963,1.10956,1.10956,252600000.0
2006-08-28 19:13:00,1.10956,1.10965,1.10956,1.10964,109700001.0
2006-08-28 19:14:00,1.10962,1.10977,1.10962,1.10975,409200002.0
2006-08-28 19:15:00,1.10972,1.10978,1.1097,1.10975,386200001.0
2006-08-28 19:16:00,1.10974,1.10975,1.10969,1.10971,417700006.0
2006-08-28 19:17:00,1.10971,1.10971,1.10945,1.10955,234200001.0
2006-08-28 19:18:00,1.10955,1.10974,1.10953,1.10957,479600000.0
2006-08-28 19:19:00,1.10954,1.10982,1.10954,1.10982,123199999.0
2006-08-28 19:20:00,1.10986,1.10993,1.10986,1.10989,223200001.0
2006-08-28 19:21:00,1.10991,1.10991,1.10971,1.10971,167099999.0
2006-08-28 19:22:00,1.10972,1.10979,1.10968,1.10979,219399999.0
2006-08-28 19:23:00,1.10972,1.10972,1.1096,1.1096,76100000.0
2006-08-28 19:24:00,1.10965,1.10965,1.1096,1.10965,20200000.0
2006-08-28 19:25:00,1.10965,1.10965,1.10965,1.10965,100500000.0
2006-08-28 19:26:00,1.10965,1.10965,1.1096,1.1096,11100000.0
2006-08-28 19:27:00,1.10966,1.10974,1.10962,1.10965,353100003.0
2006-08-28 19:28:00,1.10968,1.10974,1.10962,1.10962,192600001.0
2006-08-28 19:29:00,1.10961,1.10964,1.10958,1.10964,17800000.0
2006-08-28 19:30:00,1.10972,1.10973,1.10964,1.10967,148299999.0
2006-08-28 19:31:00,1.10965,1.10985,1.10964,1.10985,95199998.0
2006-08-28 19:32:00,1.11006,1.11006,1.11006,1.11006,17700000.0
2006-08-28 19:33:00,1.11017,1.11028,1.11016,1.11024,406699994.0
2006-08-28 19:34:00,1.11027,1.11038,1.11027,1.11038,80900000.0
2006-08-28 19:35:00,1.1104,1.1104,1.1104,1.1104,43999998.0
2006-08-28 19:36:00,1.1104,1.11048,1.11033,1.11033,123600001.0
2006-08-28 19:37:00,1.11045,1.11045,1.11032,1.1104,513499998.0
2006-08-28 19:38:00,1.11037,1.11045,1.11033,1.11035,153890002.0
2006-08-28 19:39:00,1.11035,1.11045,1.11033,1.11045,291300002.0
2006-08-28 19:40:00,1.11045,1.11045,1.1104,1.11045,220600003.0
2006-08-28 19:41:00,1.11041,1.11049,1.11041,1.11042,303800003.0
2006-08-28 19:42:00,1.1104,1.11048,1.11038,1.11045,130299999.0
2006-08-28 19:43:00,1.11052,1.11052,1.11045,1.11045,110000001.0
2006-08-28 19:44:00,1.11039,1.11039,1.11029,1.11029,62300001.0
2006-08-28 19:45:00,1.11035,1.11035,1.1103,1.1103,64900000.0
2006-08-28 19:46:00,1.11035,1.11035,1.11033,1.11035,96700000.0
2006-08-28 19:47:00,1.11033,1.11033,1.11027,1.11028,83900000.0
2006-08-28 19:48:00,1.1103,1.1103,1.1103,1.1103,44600000.0
2006-08-28 19:49:00,1.1103,1.11035,1.1103,1.1103,143900002.0
2006-08-28 19:50:00,1.11029,1.11029,1.11022,1.11026,136600001.0
2006-08-28 19:51:00,1.11022,1.11025,1.11022,1.11025,75899997.0
2006-08-28 19:52:00,1.11025,1.11025,1.1102,1.1102,19200000.0
2006-08-28 19:53:00,1.11025,1.11033,1.11025,1.11025,145699996.0
2006-08-28 19:54:00,1.11027,1.11027,1.11009,1.11017,117400001.0
2006-08-28 19:55:00,1.1102,1.1102,1.10995,1.10995,82800000.0
2006-08-28 19:56:00,1.11013,1.11013,1.11,1.11,338599995.0
2006-08-28 19:57:00,1.11,1.11005,1.11,1.11005,119499999.0
2006-08-28 19:58:00,1.11005,1.11007,1.11,1.11005,121500002.0
2006-08-28 19:59:00,1.11005,1.11005,1.11,1.11,203400001.0
2006-08-28 20:00:00,1.11005,1.11013,1.11005,1.11013,98900003.0
2006-08-28 20:01:00,1.11008,1.11013,1.11007,1.11007,102400000.0
2006-08-28 20:02:00,1.11006,1.11011,1.11,1.11003,91199998.0
2006-08-28 20:03:00,1.11005,1.11013,1.10997,1.11002,531399999.0
2006-08-28 20:04:00,1.11008,1.11008,1.10993,1.10993,145800000.0
2006-08-28 20:05:00,1.10993,1.11002,1.10987,1.1099,78500000.0
2006-08-28 20:06:00,1.10994,1.10995,1.10991,1.10991,64100000.0
2006-08-28 20:07:00,1.1099,1.10995,1.10985,1.1099,134699998.0
2006-08-28 20:08:00,1.10989,1.10994,1.10988,1.10988,308999999.0
2006-08-28 20:09:00,1.10978,1.10987,1.10975,1.10976,225700000.0
2006-08-28 20:10:00,1.10965,1.10965,1.10945,1.10945,83800000.0
2006-08-28 20:11:00,1.10937,1.10937,1.10904,1.10915,283300003.0
2006-08-28 20:12:00,1.10912,1.1092,1.10898,1.10898,623900002.0
2006-08-28 20:13:00,1.10901,1.10917,1.10901,1.10917,154400000.0
2006-08-28 20:14:00,1.1092,1.10958,1.1092,1.10955,138200001.0
2006-08-28 20:15:00,1.10967,1.10978,1.10965,1.1097,643000000.0
2006-08-28 20:16:00,1.10968,1.10971,1.10955,1.10965,631300003.0
2006-08-28 20:17:00,1.10967,1.1098,1.10963,1.10975,383299998.0
2006-08-28 20:18:00,1.10976,1.10976,1.10967,1.10968,120300000.0
2006-08-28 20:19:00,1.10963,1.10968,1.1096,1.10968,145099999.0
2006-08-28 20:20:00,1.10969,1.10977,1.10967,1.10969,387500000.0
2006-08-28 20:21:00,1.1097,1.10977,1.10963,1.10965,542200006.0
2006-08-28 20:22:00,1.1097,1.10977,1.10964,1.10965,503099999.0
2006-08-28 20:23:00,1.10965,1.1097,1.10957,1.10963,499599996.0
2006-08-28 20:24:00,1.1096,1.1096,1.10945,1.10945,314100000.0
2006-08-28 20:25:00,1.10945,1.10945,1.1091,1.10925,167099996.0
2006-08-28 20:26:00,1.1092,1.10923,1.10914,1.10921,220599999.0
2006-08-28 20:27:00,1.10922,1.10935,1.10922,1.10922,180100001.0
2006-08-28 20:28:00,1.10925,1.10943,1.10925,1.10937,641799996.0
2006-08-28 20:29:00,1.10935,1.1094,1.1093,1.10935,426599998.0
2006-08-28 20:30:00,1.10936,1.10959,1.10936,1.1095,197499997.0
2006-08-28 20:31:00,1.10962,1.10962,1.1094,1.10941,466100003.0
2006-08-28 20:32:00,1.10938,1.1095,1.10938,1.10946,263599999.0
2006-08-28 20:33:00,1.1094,1.10952,1.1094,1.10947,335900003.0
2006-08-28 20:34:00,1.10945,1.10957,1.10945,1.10955,86900001.0
2006-08-28 20:35:00,1.10963,1.10983,1.10963,1.10983,252400000.0
2006-08-28 20:36:00,1.10986,1.10992,1.10974,1.10992,509000005.0
2006-08-28 20:37:00,1.10992,1.10995,1.10979,1.10979,321600004.0
2006-08-28 20:38:00,1.10973,1.10976,1.1096,1.10962,252200001.0
2006-08-28 20:39:00,1.1096,1.10964,1.10955,1.10962,492500000.0
2006-08-28 20:40:00,1.10963,1.1097,1.10953,1.10953,406699996.0
2006-08-28 20:41:00,1.1095,1.10958,1.10947,1.10958,464400003.0
2006-08-28 20:42:00,1.10958,1.10958,1.1095,1.10952,470700001.0
2006-08-28 20:43:00,1.10952,1.10957,1.10947,1.10953,215199999.0
2006-08-28 20:44:00,1.10962,1.10966,1.10951,1.10962,79890002.0
2006-08-28 20:45:00,1.10963,1.10971,1.1095,1.10959,110100000.0
2006-08-28 20:46:00,1.10965,1.10976,1.10961,1.10973,160100003.0
2006-08-28 20:47:00,1.10977,1.10991,1.10977,1.10991,174599998.0
2006-08-28 20:48:00,1.10995,1.10995,1.1099,1.10995,47400001.0
2006-08-28 20:49:00,1.11,1.11018,1.11,1.11007,304300002.0
2006-08-28 20:50:00,1.11008,1.11008,1.11002,1.11002,74900000.0
2006-08-28 20:51:00,1.10998,1.10998,1.10978,1.1099,115000000.0
2006-08-28 20:52:00,1.1099,1.1099,1.10981,1.10984,93500002.0
2006-08-28 20:53:00,1.10981,1.10993,1.10981,1.10984,211399997.0
2006-08-28 20:54:00,1.10993,1.11007,1.10988,1.10988,433699994.0
2006-08-28 20:55:00,1.10993,1.10993,1.10985,1.1099,200800002.0
2006-08-28 20:56:00,1.10993,1.11013,1.10993,1.11012,720600002.0
2006-08-28 20:57:00,1.11012,1.1103,1.11012,1.1103,470800003.0
2006-08-28 20:58:00,1.11032,1.1104,1.11028,1.11033,258900001.0
2006-08-28 20:59:00,1.11031,1.11061,1.11031,1.11055,257499999.0
2006-08-28 21:00:00,1.11057,1.1108,1.11051,1.11068,805499996.0
2006-08-28 21:01:00,1.11064,1.11069,1.11039,1.1106,742800000.0
2006-08-28 21:02:00,1.11047,1.1106,1.11047,1.1105,83900000.0
2006-08-28 21:03:00,1.11064,1.11075,1.11058,1.11058,712500002.0
2006-08-28 21:04:00,1.11058,1.11063,1.1105,1.11057,737299997.0
2006-08-28 21:05:00,1.11052,1.11059,1.11041,1.1105,932299997.0
2006-08-28 21:06:00,1.11062,1.11076,1.11062,1.11076,104900001.0
2006-08-28 21:07:00,1.11076,1.11076,1.11054,1.11062,703700006.0
2006-08-28 21:08:00,1.11062,1.11075,1.1106,1.11075,141100000.0
2006-08-28 21:09:00,1.11068,1.11076,1.11067,1.11071,51300001.0
2006-08-28 21:10:00,1.11068,1.11068,1.11055,1.1106,396699999.0
2006-08-28 21:11:00,1.11064,1.1108,1.11064,1.11073,518600001.0
2006-08-28 21:12:00,1.11078,1.11078,1.11066,1.11069,370300004.0
2006-08-28 21:13:00,1.1107,1.1107,1.11062,1.11062,527299998.0
2006-08-28 21:14:00,1.11074,1.11092,1.11074,1.11092,274200000.0
2006-08-28 21:15:00,1.11095,1.111,1.11095,1.11097,97100001.0
2006-08-28 21:16:00,1.1109,1.11095,1.11076,1.1108,89000000.0
2006-08-28 21:17:00,1.11077,1.11077,1.11062,1.11072,132600001.0
2006-08-28 21:18:00,1.11082,1.11093,1.11079,1.1109,114799999.0
2006-08-28 21:19:00,1.11085,1.1109,1.11085,1.11085,82700000.0
2006-08-28 21:20:00,1.11082,1.11084,1.11077,1.11079,60099999.0
2006-08-28 21:21:00,1.11082,1.11082,1.11078,1.11078,9900000.0
2006-08-28 21:22:00,1.11077,1.11083,1.11077,1.11083,33500000.0
2006-08-28 21:23:00,1.11085,1.11095,1.11085,1.11095,41400000.0
2006-08-28 21:24:00,1.11085,1.11085,1.1108,1.1108,58800001.0
2006-08-28 21:25:00,1.1109,1.11092,1.1109,1.1109,124300002.0
2006-08-28 21:26:00,1.1109,1.11092,1.1109,1.1109,71700001.0
2006-08-28 21:27:00,1.11088,1.11088,1.11081,1.11081,77000000.0
2006-08-28 21:28:00,1.1108,1.11088,1.11075,1.1108,194700001.0
2006-08-28 21:29:00,1.1108,1.11085,1.1106,1.1106,132800000.0
2006-08-28 21:30:00,1.1106,1.1106,1.11055,1.1106,111600002.0
2006-08-28 21:31:00,1.11058,1.11058,1.11051,1.11051,74899999.0
2006-08-28 21:32:00,1.1105,1.1105,1.11043,1.1105,264700002.0
2006-08-28 21:33:00,1.11055,1.11055,1.11045,1.1105,135099999.0
2006-08-28 21:34:00,1.1105,1.1105,1.1105,1.1105,185999998.0
2006-08-28 21:35:00,1.1105,1.11061,1.1105,1.11059,64799999.0
2006-08-28 21:36:00,1.11057,1.1106,1.11055,1.11055,96200000.0
2006-08-28 21:37:00,1.11067,1.11067,1.1106,1.1106,78399999.0
2006-08-28 21:38:00,1.1106,1.11065,1.1106,1.1106,155500001.0
2006-08-28 21:39:00,1.1106,1.1106,1.11055,1.1106,337799998.0
2006-08-28 21:40:00,1.11062,1.11068,1.11057,1.11057,266599999.0
2006-08-28 21:41:00,1.11056,1.11056,1.11037,1.11037,61000000.0
2006-08-28 21:42:00,1.1103,1.11037,1.11027,1.11037,143599998.0
2006-08-28 21:43:00,1.11034,1.11041,1.11032,1.11032,104500001.0
2006-08-28 21:44:00,1.11035,1.1104,1.11035,1.1104,140600002.0
2006-08-28 21:45:00,1.1104,1.1104,1.1104,1.1104,139499999.0
2006-08-28 21:46:00,1.11042,1.11052,1.1104,1.11047,242500001.0
2006-08-28 21:47:00,1.11045,1.1105,1.11045,1.11048,217499999.0
2006-08-28 21:48:00,1.11048,1.11048,1.11028,1.11029,109200002.0
2006-08-28 21:49:00,1.11025,1.11035,1.11023,1.11028,45300000.0
2006-08-28 21:50:00,1.11025,1.1103,1.11025,1.1103,64600000.0
2006-08-28 21:51:00,1.1103,1.1103,1.11023,1.11023,193599998.0
2006-08-28 21:52:00,1.11022,1.11037,1.11022,1.11037,39100000.0
2006-08-28 21:53:00,1.1104,1.1104,1.1104,1.1104,251500006.0
2006-08-28 21:54:00,1.11038,1.11038,1.11025,1.11032,188500002.0
2006-08-28 21:55:00,1.1104,1.1104,1.11037,1.1104,50500001.0
2006-08-28 21:56:00,1.11043,1.11043,1.11043,1.11043,8100000.0
2006-08-28 21:57:00,1.11035,1.11048,1.11035,1.11048,27100000.0
2006-08-28 21:58:00,1.11035,1.11048,1.11035,1.11042,98400001.0
2006-08-28 21:59:00,1.11031,1.11044,1.11031,1.11035,114999999.0
2006-08-28 22:00:00,1.1103,1.11035,1.1102,1.11023,219099998.0
2006-08-28 22:01:00,1.11028,1.1103,1.11027,1.11027,107000001.0
2006-08-28 22:02:00,1.11025,1.11035,1.11025,1.11025,311800001.0
2006-08-28 22:03:00,1.11025,1.1103,1.11025,1.1103,215999997.0
2006-08-28 22:04:00,1.11042,1.11077,1.11042,1.11077,81900000.0
2006-08-28 22:05:00,1.1108,1.11085,1.11075,1.11075,88999999.0
2006-08-28 22:06:00,1.11073,1.11075,1.11053,1.11053,176400002.0
2006-08-28 22:07:00,1.11055,1.11055,1.11045,1.11055,161899999.0
2006-08-28 22:08:00,1.11053,1.11055,1.1105,1.11055,78800000.0
2006-08-28 22:09:00,1.11045,1.11062,1.11045,1.11055,149700001.0
2006-08-28 22:10:00,1.11055,1.11055,1.1105,1.1105,71799998.0
2006-08-28 22:11:00,1.11048,1.11049,1.11045,1.11049,67300000.0
2006-08-28 22:12:00,1.11052,1.11059,1.1105,1.1105,169800004.0
2006-08-28 22:13:00,1.1105,1.11055,1.1105,1.1105,48900000.0
2006-08-28 22:14:00,1.1106,1.11089,1.1106,1.11089,103500001.0
2006-08-28 22:15:00,1.1109,1.1109,1.11062,1.11084,164000003.0
2006-08-28 22:16:00,1.11085,1.11088,1.1108,1.11088,92900000.0
2006-08-28 22:17:00,1.11083,1.11102,1.11081,1.11102,34100001.0
2006-08-28 22:18:00,1.11105,1.11105,1.111,1.111,17200000.0
2006-08-28 22:19:00,1.111,1.11117,1.111,1.11104,83800001.0
2006-08-28 22:20:00,1.11103,1.11122,1.11103,1.11122,129800000.0
2006-08-28 22:21:00,1.11125,1.11125,1.11115,1.11115,276199997.0
2006-08-28 22:22:00,1.11115,1.11125,1.11115,1.11115,84499998.0
2006-08-28 22:23:00,1.11122,1.11141,1.11122,1.11124,198800001.0
2006-08-28 22:24:00,1.11122,1.11155,1.11122,1.11137,97499999.0
2006-08-28 22:25:00,1.11135,1.11135,1.11125,1.11125,64100000.0
2006-08-28 22:26:00,1.1113,1.11135,1.1113,1.11135,26700001.0
2006-08-28 22:27:00,1.1113,1.11136,1.11124,1.1113,326100003.0
2006-08-28 22:28:00,1.11125,1.11125,1.11125,1.11125,4000000.0
2006-08-28 22:29:00,1.11128,1.1113,1.11118,1.11124,168299999.0
2006-08-28 22:30:00,1.11131,1.1114,1.1113,1.11135,31700000.0
2006-08-28 22:31:00,1.1114,1.1114,1.11135,1.11135,45500000.0
2006-08-28 22:32:00,1.11137,1.11149,1.11134,1.11143,123699999.0
2006-08-28 22:33:00,1.11144,1.11147,1.11141,1.11142,149800002.0
2006-08-28 22:34:00,1.11135,1.11145,1.11112,1.11131,311000006.0
2006-08-28 22:35:00,1.11137,1.11145,1.11136,1.1114,95600000.0
2006-08-28 22:36:00,1.1114,1.1114,1.11135,1.11135,80500000.0
2006-08-28 22:37:00,1.11137,1.1114,1.11131,1.11131,92600001.0
2006-08-28 22:38:00,1.11137,1.11151,1.11136,1.11148,65599999.0
2006-08-28 22:39:00,1.11153,1.11153,1.11143,1.11143,113699999.0
2006-08-28 22:40:00,1.11151,1.11151,1.11135,1.11135,37000000.0
2006-08-28 22:41:00,1.11132,1.11132,1.11113,1.11113,37300000.0
2006-08-28 22:42:00,1.11115,1.11115,1.11115,1.11115,23500000.0
2006-08-28 22:43:00,1.11115,1.11125,1.1111,1.1112,254800002.0
2006-08-28 22:44:00,1.1112,1.11125,1.11115,1.11115,131499998.0
2006-08-28 22:45:00,1.11119,1.11127,1.11118,1.11122,75000000.0
2006-08-28 22:46:00,1.11123,1.11123,1.1111,1.1112,53900001.0
2006-08-28 22:47:00,1.11115,1.11115,1.1111,1.1111,8700000.0
2006-08-28 22:48:00,1.1112,1.1112,1.11115,1.11115,91000000.0
2006-08-28 22:49:00,1.11121,1.11129,1.11121,1.11125,23800000.0
2006-08-28 22:50:00,1.11135,1.11145,1.11135,1.11135,148900002.0
2006-08-28 22:51:00,1.11145,1.11145,1.11135,1.11143,70899997.0
2006-08-28 22:52:00,1.11135,1.1114,1.1113,1.1113,174600001.0
2006-08-28 22:53:00,1.11135,1.11145,1.1113,1.11135,110600003.0
2006-08-28 22:54:00,1.11145,1.11162,1.11142,1.11143,71999999.0
2006-08-28 22:55:00,1.11152,1.11176,1.11152,1.11163,201500000.0
2006-08-28 22:56:00,1.11171,1.11184,1.11168,1.1117,124399999.0
2006-08-28 22:57:00,1.11166,1.11186,1.11166,1.11186,129700000.0
2006-08-28 22:58:00,1.112,1.112,1.1119,1.112,165200000.0
2006-08-28 22:59:00,1.11195,1.11195,1.11165,1.11175,97700000.0
2006-08-28 23:00:00,1.1117,1.11175,1.1117,1.11175,16800000.0
2006-08-28 23:01:00,1.11182,1.112,1.11182,1.11188,145600002.0
2006-08-28 23:02:00,1.11202,1.11204,1.11136,1.11136,82900000.0
2006-08-28 23:03:00,1.1117,1.11193,1.11147,1.11164,192499999.0
2006-08-28 23:04:00,1.11165,1.11205,1.1116,1.1117,189900000.0
2006-08-28 23:05:00,1.11169,1.1118,1.11147,1.11168,91799999.0
2006-08-28 23:06:00,1.11175,1.11178,1.11117,1.11122,154399998.0
2006-08-28 23:07:00,1.1115,1.11156,1.11124,1.11137,124000002.0
2006-08-28 23:08:00,1.11128,1.11139,1.1111,1.11118,116300001.0
2006-08-28 23:09:00,1.1112,1.11131,1.11106,1.11119,66200001.0
2006-08-28 23:10:00,1.1113,1.11146,1.11113,1.11117,106200000.0
2006-08-28 23:11:00,1.1113,1.1114,1.11097,1.11118,143799998.0
2006-08-28 23:12:00,1.1112,1.11128,1.11104,1.11115,140600002.0
2006-08-28 23:13:00,1.1112,1.11128,1.11096,1.11104,92400002.0
2006-08-28 23:14:00,1.11102,1.11119,1.11066,1.11081,145700000.0
2006-08-28 23:15:00,1.11123,1.11123,1.11086,1.11097,152199999.0
2006-08-28 23:16:00,1.11086,1.11103,1.1108,1.11086,102500000.0
2006-08-28 23:17:00,1.11088,1.11104,1.11085,1.11089,109600001.0
2006-08-28 23:18:00,1.11068,1.11097,1.11064,1.11093,73299999.0
2006-08-28 23:19:00,1.11182,1.11182,1.11092,1.11092,34000001.0
2006-08-28 23:20:00,1.11066,1.11089,1.11066,1.11083,154199999.0
2006-08-28 23:21:00,1.11094,1.11101,1.11094,1.11101,75000000.0
2006-08-28 23:22:00,1.111,1.11108,1.1109,1.111,125400002.0
2006-08-28 23:23:00,1.111,1.11108,1.11095,1.11095,39199998.0
2006-08-28 23:24:00,1.11096,1.11096,1.11094,1.11094,24700000.0
2006-08-28 23:25:00,1.11098,1.11098,1.11085,1.11085,118300001.0
2006-08-28 23:26:00,1.11085,1.11095,1.11082,1.1109,130000001.0
2006-08-28 23:27:00,1.1109,1.11095,1.11088,1.11092,135799999.0
2006-08-28 23:28:00,1.11092,1.11095,1.11085,1.11087,115200001.0
2006-08-28 23:29:00,1.11095,1.11095,1.11093,1.11093,21500001.0
2006-08-28 23:30:00,1.1109,1.11095,1.1109,1.1109,32100000.0
2006-08-28 23:31:00,1.1109,1.1109,1.1109,1.1109,24100000.0
2006-08-28 23:32:00,1.11093,1.11093,1.11085,1.1109,152400000.0
2006-08-28 23:33:00,1.11087,1.11095,1.11087,1.11095,69599998.0
2006-08-28 23:34:00,1.1109,1.11095,1.11085,1.11095,103700002.0
2006-08-28 23:35:00,1.1108,1.11092,1.1108,1.1109,137700001.0
2006-08-28 23:36:00,1.11085,1.1109,1.11085,1.1109,28700000.0
2006-08-28 23:37:00,1.11085,1.1109,1.11085,1.1109,29100000.0
2006-08-28 23:38:00,1.11082,1.11095,1.11082,1.1109,112200002.0
2006-08-28 23:39:00,1.11087,1.1109,1.11087,1.1109,38000000.0
2006-08-28 23:40:00,1.11088,1.11088,1.11085,1.11085,33399999.0
2006-08-28 23:41:00,1.1109,1.11095,1.11085,1.11085,58199999.0
2006-08-28 23:42:00,1.1109,1.11095,1.11082,1.1109,108800000.0
2006-08-28 23:43:00,1.11095,1.11096,1.11085,1.11096,82399999.0
2006-08-28 23:44:00,1.111,1.11112,1.11091,1.11107,104900000.0
2006-08-28 23:45:00,1.11118,1.11118,1.11105,1.1111,90000002.0
2006-08-28 23:46:00,1.11105,1.11105,1.11105,1.11105,12000000.0
2006-08-28 23:47:00,1.1111,1.1111,1.1111,1.1111,27799999.0
2006-08-28 23:48:00,1.1111,1.1111,1.11105,1.11105,131900002.0
2006-08-28 23:49:00,1.11105,1.1111,1.11102,1.11105,122599998.0
2006-08-28 23:50:00,1.11115,1.11115,1.11115,1.11115,5400000.0
2006-08-28 23:51:00,1.1111,1.11115,1.11103,1.11103,174400001.0
2006-08-28 23:52:00,1.11102,1.1111,1.11102,1.11105,36700000.0
2006-08-28 23:53:00,1.11108,1.11115,1.11105,1.1111,112399999.0
2006-08-28 23:54:00,1.1111,1.1111,1.1111,1.1111,39000000.0
2006-08-28 23:55:00,1.11105,1.11118,1.11105,1.11118,87199999.0
2006-08-28 23:56:00,1.11102,1.1111,1.11102,1.11105,128300000.0
2006-08-28 23:57:00,1.11098,1.11098,1.11092,1.11092,54400000.0
2006-08-28 23:58:00,1.11085,1.11095,1.11082,1.11093,6600000.0
2006-08-28 23:59:00,1.11082,1.11082,1.11081,1.11081,24600000.0
2006-08-29 00:00:00,1.1108,1.1108,1.11065,1.11065,53300000.0
2006-08-29 00:01:00,1.11056,1.11073,1.11048,1.11073,78500001.0
2006-08-29 00:02:00,1.11082,1.11085,1.11075,1.11085,75999999.0
2006-08-29 00:03:00,1.11076,1.1108,1.11066,1.1108,76600000.0
2006-08-29 00:04:00,1.11095,1.11098,1.11085,1.1109,82999999.0
2006-08-29 00:05:00,1.11085,1.11095,1.11085,1.11095,53100000.0
2006-08-29 00:06:00,1.1109,1.11092,1.11088,1.11088,39000000.0
2006-08-29 00:07:00,1.1109,1.1109,1.11085,1.11085,7200000.0
2006-08-29 00:08:00,1.11092,1.11092,1.11085,1.11092,56700000.0
2006-08-29 00:09:00,1.11089,1.11089,1.11079,1.11088,91700001.0
2006-08-29 00:10:00,1.11082,1.11093,1.11079,1.11081,117699997.0
2006-08-29 00:11:00,1.1108,1.1108,1.11075,1.1108,135499997.0
2006-08-29 00:12:00,1.11075,1.11085,1.11075,1.1108,50200000.0
2006-08-29 00:13:00,1.1108,1.11085,1.11077,1.11085,59800000.0
2006-08-29 00:14:00,1.11078,1.11085,1.11075,1.1108,78900000.0
2006-08-29 00:15:00,1.11082,1.11095,1.11079,1.11088,84200001.0
2006-08-29 00:16:00,1.11087,1.11087,1.11082,1.11085,44100000.0
2006-08-29 00:17:00,1.11092,1.11092,1.11092,1.11092,32799999.0
2006-08-29 00:18:00,1.11095,1.11095,1.11088,1.1109,64700000.0
2006-08-29 00:19:00,1.1109,1.11095,1.11085,1.11095,87800000.0
2006-08-29 00:20:00,1.1109,1.11095,1.11082,1.1109,41400000.0
2006-08-29 00:21:00,1.1109,1.11095,1.11085,1.1109,105199999.0
2006-08-29 00:22:00,1.11092,1.11092,1.11075,1.11078,50500000.0
2006-08-29 00:23:00,1.1108,1.11085,1.11075,1.11085,127100000.0
2006-08-29 00:24:00,1.11085,1.11085,1.11075,1.1108,82400001.0
2006-08-29 00:25:00,1.11077,1.11085,1.11073,1.1108,83300002.0
2006-08-29 00:26:00,1.1108,1.1108,1.11075,1.11075,27900000.0
2006-08-29 00:27:00,1.1108,1.1108,1.11075,1.1108,62300000.0
2006-08-29 00:28:00,1.1108,1.1108,1.11075,1.1108,69099998.0
2006-08-29 00:29:00,1.11077,1.11085,1.11075,1.11075,112400002.0
2006-08-29 00:30:00,1.11075,1.1108,1.11072,1.11075,26300001.0
2006-08-29 00:31:00,1.1108,1.11085,1.11075,1.11075,39999999.0
2006-08-29 00:32:00,1.1108,1.1108,1.1108,1.1108,12000000.0
2006-08-29 00:33:00,1.11078,1.1108,1.11078,1.1108,17000000.0
2006-08-29 00:34:00,1.11088,1.11097,1.11083,1.11092,94000001.0
2006-08-29 00:35:00,1.11082,1.11082,1.1108,1.1108,7200000.0
2006-08-29 00:36:00,1.11072,1.11085,1.11072,1.11072,143200002.0
2006-08-29 00:37:00,1.11082,1.11091,1.11082,1.11091,15300000.0
2006-08-29 00:38:00,1.11085,1.1109,1.11082,1.11087,35800000.0
2006-08-29 00:39:00,1.11085,1.11085,1.11083,1.11083,63399999.0
2006-08-29 00:40:00,1.11087,1.11092,1.11087,1.1109,103899999.0
2006-08-29 00:41:00,1.11094,1.11101,1.11094,1.11101,68000000.0
2006-08-29 00:42:00,1.11105,1.11105,1.111,1.111,4000000.0
2006-08-29 00:43:00,1.11095,1.11105,1.11095,1.11105,65999999.0
2006-08-29 00:44:00,1.11095,1.11103,1.11095,1.111,112800001.0
2006-08-29 00:45:00,1.111,1.11105,1.11092,1.111,115300000.0
2006-08-29 00:46:00,1.11105,1.11105,1.11105,1.11105,1700000.0
2006-08-29 00:47:00,1.111,1.11105,1.11092,1.111,166300002.0
2006-08-29 00:48:00,1.11102,1.1112,1.11099,1.1112,89100001.0
2006-08-29 00:49:00,1.11123,1.11125,1.11115,1.11115,72799998.0
2006-08-29 00:50:00,1.11123,1.11123,1.1111,1.1111,123100001.0
2006-08-29 00:51:00,1.1111,1.11115,1.11102,1.11102,28500000.0
2006-08-29 00:52:00,1.1111,1.1111,1.11105,1.11105,133900002.0
2006-08-29 00:53:00,1.11105,1.1111,1.11105,1.1111,135200001.0
2006-08-29 00:54:00,1.11117,1.11118,1.11113,1.11114,107000000.0
2006-08-29 00:55:00,1.11108,1.1111,1.11095,1.11095,110000002.0
2006-08-29 00:56:00,1.11097,1.111,1.11092,1.11097,68600000.0
2006-08-29 00:57:00,1.111,1.11105,1.11092,1.11102,139700000.0
2006-08-29 00:58:00,1.11095,1.111,1.11095,1.111,14400000.0
2006-08-29 00:59:00,1.111,1.11105,1.111,1.111,63800000.0
2006-08-29 01:00:00,1.111,1.11108,1.111,1.11108,81300000.0
2006-08-29 01:01:00,1.111,1.111,1.11081,1.11088,106000001.0
2006-08-29 01:02:00,1.11088,1.1109,1.1108,1.11088,63699998.0
2006-08-29 01:03:00,1.11098,1.11112,1.11091,1.11112,111500004.0
2006-08-29 01:04:00,1.11109,1.11113,1.11099,1.11109,109600000.0
2006-08-29 01:05:00,1.11113,1.11113,1.1109,1.11108,119799998.0
2006-08-29 01:06:00,1.11105,1.11105,1.11105,1.11105,15900000.0
2006-08-29 01:07:00,1.1111,1.1111,1.1111,1.1111,7200000.0
2006-08-29 01:08:00,1.1111,1.11115,1.11105,1.11115,128700001.0
2006-08-29 01:09:00,1.11115,1.11115,1.11115,1.11115,8300000.0
2006-08-29 01:10:00,1.11112,1.11112,1.11112,1.11112,7200000.0
2006-08-29 01:11:00,1.1111,1.1111,1.1111,1.1111,800000.0
2006-08-29 01:12:00,1.1111,1.1111,1.1111,1.1111,2400000.0
2006-08-29 01:13:00,1.1111,1.1111,1.1111,1.1111,11200000.0
2006-08-29 01:14:00,1.11111,1.11137,1.11111,1.11117,97599998.0
2006-08-29 01:15:00,1.11107,1.11111,1.11099,1.11108,89400002.0
2006-08-29 01:16:00,1.11108,1.1111,1.11102,1.11105,78600000.0
2006-08-29 01:17:00,1.1111,1.1111,1.11105,1.1111,92000000.0
2006-08-29 01:18:00,1.11115,1.11115,1.11115,1.11115,6300000.0
2006-08-29 01:19:00,1.1111,1.1111,1.1111,1.1111,28400000.0
2006-08-29 01:20:00,1.11102,1.1111,1.11102,1.1111,34800000.0
2006-08-29 01:21:00,1.11108,1.1111,1.11105,1.11105,39300000.0
2006-08-29 01:22:00,1.11107,1.11118,1.11107,1.11118,42500001.0
2006-08-29 01:23:00,1.1112,1.11122,1.1112,1.11122,23900001.0
2006-08-29 01:24:00,1.1112,1.1112,1.11112,1.11112,31900000.0
2006-08-29 01:25:00,1.1112,1.11123,1.11115,1.11123,17600000.0
2006-08-29 01:26:00,1.1112,1.1112,1.1112,1.1112,800000.0
2006-08-29 01:27:00,1.1112,1.1112,1.11112,1.11115,96800001.0
2006-08-29 01:28:00,1.11122,1.11122,1.11111,1.11111,28500001.0
2006-08-29 01:29:00,1.11114,1.11114,1.11097,1.11102,95699999.0
2006-08-29 01:30:00,1.11096,1.11101,1.11096,1.11101,17500000.0
2006-08-29 01:31:00,1.11107,1.11107,1.11099,1.11103,27900000.0
2006-08-29 01:32:00,1.111,1.11105,1.111,1.11105,1600000.0
2006-08-29 01:33:00,1.111,1.111,1.11098,1.11098,72100001.0
2006-08-29 01:34:00,1.11104,1.11104,1.11101,1.11101,50000000.0
2006-08-29 01:35:00,1.11115,1.11115,1.1111,1.1111,15600000.0
2006-08-29 01:36:00,1.11115,1.11115,1.11105,1.1111,14500000.0
2006-08-29 01:37:00,1.11103,1.1111,1.11103,1.1111,1600000.0
2006-08-29 01:38:00,1.11105,1.11115,1.11105,1.1111,180000001.0
2006-08-29 01:39:00,1.11108,1.11115,1.11108,1.11115,65400002.0
2006-08-29 01:40:00,1.11111,1.11122,1.11108,1.11113,83699998.0
2006-08-29 01:41:00,1.11115,1.11116,1.11107,1.11109,100399997.0
2006-08-29 01:42:00,1.11103,1.11107,1.11101,1.11107,77600000.0
2006-08-29 01:43:00,1.111,1.11108,1.111,1.11108,47000001.0
2006-08-29 01:44:00,1.11099,1.11107,1.11099,1.11107,39400000.0
2006-08-29 01:45:00,1.1111,1.1111,1.1111,1.1111,23499999.0
2006-08-29 01:46:00,1.11106,1.1112,1.11106,1.11117,54400000.0
2006-08-29 01:47:00,1.11121,1.1113,1.11121,1.1113,55500000.0
2006-08-29 01:48:00,1.11132,1.11132,1.11122,1.11122,77100001.0
2006-08-29 01:49:00,1.11129,1.11139,1.11129,1.11136,72200000.0
2006-08-29 01:50:00,1.1116,1.11182,1.1116,1.11182,42200000.0
2006-08-29 01:51:00,1.11198,1.11198,1.11189,1.11189,23900001.0
2006-08-29 01:52:00,1.11195,1.11206,1.11195,1.11206,90799999.0
2006-08-29 01:53:00,1.1121,1.1123,1.1121,1.1123,19900000.0
2006-08-29 01:54:00,1.11242,1.11244,1.11227,1.11227,77399999.0
2006-08-29 01:55:00,1.11228,1.11231,1.11216,1.11227,84800001.0
2006-08-29 01:56:00,1.11225,1.11233,1.11225,1.1123,58100001.0
2006-08-29 01:57:00,1.11234,1.11238,1.11217,1.11217,82300001.0
2006-08-29 01:58:00,1.1122,1.1122,1.11213,1.11213,40800000.0
2006-08-29 01:59:00,1.11207,1.11207,1.11193,1.112,37000001.0
2006-08-29 02:00:00,1.1119,1.11195,1.11183,1.11183,40100000.0
2006-08-29 02:01:00,1.11193,1.112,1.11193,1.112,32400000.0
2006-08-29 02:02:00,1.11198,1.11198,1.11193,1.11193,65599999.0
2006-08-29 02:03:00,1.11198,1.11205,1.1119,1.11202,82400000.0
2006-08-29 02:04:00,1.112,1.112,1.11197,1.11197,63100000.0
2006-08-29 02:05:00,1.11205,1.11205,1.11193,1.112,151000001.0
2006-08-29 02:06:00,1.11193,1.1122,1.11193,1.1122,42900000.0
2006-08-29 02:07:00,1.11225,1.11225,1.11213,1.11215,131900004.0
2006-08-29 02:08:00,1.11215,1.11215,1.11196,1.11196,78000001.0
2006-08-29 02:09:00,1.112,1.112,1.11195,1.11195,5700000.0
2006-08-29 02:10:00,1.112,1.11211,1.112,1.11201,114900001.0
2006-08-29 02:11:00,1.112,1.112,1.11195,1.112,108100000.0
2006-08-29 02:12:00,1.11198,1.11198,1.11198,1.11198,8200000.0
2006-08-29 02:13:00,1.11198,1.11198,1.1119,1.1119,51900000.0
2006-08-29 02:14:00,1.1119,1.1119,1.1119,1.1119,10400000.0
2006-08-29 02:15:00,1.11198,1.11211,1.11193,1.11211,95600001.0
2006-08-29 02:16:00,1.1121,1.1121,1.1121,1.1121,9200000.0
2006-08-29 02:17:00,1.11212,1.11221,1.11208,1.11213,60600000.0
2006-08-29 02:18:00,1.11205,1.11205,1.11205,1.11205,800000.0
2006-08-29 02:19:00,1.11204,1.11222,1.11204,1.11217,130199998.0
2006-08-29 02:20:00,1.11215,1.11222,1.11214,1.11217,79400000.0
2006-08-29 02:21:00,1.11212,1.11223,1.11212,1.11223,7200000.0
2006-08-29 02:22:00,1.1123,1.11235,1.11225,1.11235,116800001.0
2006-08-29 02:23:00,1.11227,1.11235,1.1122,1.11235,83299999.0
2006-08-29 02:24:00,1.11227,1.11227,1.11212,1.11218,156600002.0
2006-08-29 02:25:00,1.11211,1.11211,1.11201,1.1121,61600000.0
2006-08-29 02:26:00,1.11213,1.11217,1.11212,1.11212,88600001.0
2006-08-29 02:27:00,1.1122,1.11224,1.11215,1.11221,72600001.0
2006-08-29 02:28:00,1.11216,1.11222,1.11205,1.11205,86999997.0
2006-08-29 02:29:00,1.11196,1.1121,1.11195,1.11201,72200000.0
2006-08-29 02:30:00,1.11205,1.11206,1.11202,1.11202,124399998.0
2006-08-29 02:31:00,1.112,1.11205,1.11198,1.11198,51699999.0
2006-08-29 02:32:00,1.11205,1.11205,1.112,1.112,13600000.0
2006-08-29 02:33:00,1.11205,1.11205,1.112,1.112,52400001.0
2006-08-29 02:34:00,1.11198,1.112,1.11195,1.112,119999999.0
2006-08-29 02:35:00,1.11205,1.11205,1.11195,1.11195,27900000.0
2006-08-29 02:36:00,1.112,1.112,1.112,1.112,73999999.0
2006-08-29 02:37:00,1.11205,1.11205,1.11195,1.11195,28899999.0
2006-08-29 02:38:00,1.11195,1.11197,1.11188,1.11192,64500000.0
2006-08-29 02:39:00,1.1119,1.11195,1.11183,1.11195,115500001.0
2006-08-29 02:40:00,1.11171,1.11171,1.11167,1.11167,12300000.0
2006-08-29 02:41:00,1.11164,1.11164,1.11161,1.11161,13900000.0
2006-08-29 02:42:00,1.11168,1.11168,1.11165,1.11168,32000000.0
2006-08-29 02:43:00,1.11165,1.11165,1.1116,1.1116,146299999.0
2006-08-29 02:44:00,1.11155,1.1116,1.11155,1.1116,7000000.0
2006-08-29 02:45:00,1.11159,1.11159,1.11142,1.1115,70700001.0
2006-08-29 02:46:00,1.11145,1.11145,1.11145,1.11145,6400000.0
2006-08-29 02:47:00,1.11132,1.11132,1.11059,1.11104,56200000.0
2006-08-29 02:48:00,1.1111,1.1111,1.11095,1.11095,141599997.0
2006-08-29 02:49:00,1.11093,1.11093,1.11092,1.11092,8800000.0
2006-08-29 02:50:00,1.11101,1.11102,1.11101,1.11102,23900001.0
2006-08-29 02:51:00,1.11103,1.11113,1.11103,1.11105,52600000.0
2006-08-29 02:52:00,1.11112,1.11115,1.11095,1.11095,118900001.0
2006-08-29 02:53:00,1.1108,1.11095,1.1108,1.11093,63800000.0
2006-08-29 02:54:00,1.11094,1.11096,1.11094,1.11096,73399997.0
2006-08-29 02:55:00,1.11102,1.11102,1.11091,1.11091,27200000.0
2006-08-29 02:56:00,1.11095,1.11095,1.1109,1.1109,28800000.0
2006-08-29 02:57:00,1.1109,1.1109,1.11085,1.11085,8800000.0
2006-08-29 02:58:00,1.11092,1.111,1.11087,1.11087,41200000.0
2006-08-29 02:59:00,1.11092,1.11092,1.11073,1.11075,194100003.0
2006-08-29 03:00:00,1.11071,1.11072,1.1104,1.1105,145899998.0
2006-08-29 03:01:00,1.11048,1.11048,1.11044,1.11048,114000001.0
2006-08-29 03:02:00,1.11049,1.11052,1.11031,1.11052,122100002.0
2006-08-29 03:03:00,1.1105,1.1105,1.11036,1.11041,82599998.0
2006-08-29 03:04:00,1.11043,1.11043,1.11021,1.11021,102500000.0
2006-08-29 03:05:00,1.11032,1.11056,1.11032,1.11045,81099998.0
2006-08-29 03:06:00,1.11041,1.11043,1.11033,1.11034,53800001.0
2006-08-29 03:07:00,1.11041,1.11046,1.11041,1.11046,62600001.0
2006-08-29 03:08:00,1.11048,1.11048,1.1104,1.11043,93700002.0
2006-08-29 03:09:00,1.11054,1.11061,1.1105,1.11051,89400000.0
2006-08-29 03:10:00,1.11048,1.11048,1.11048,1.11048,47400002.0
2006-08-29 03:11:00,1.11055,1.11055,1.11045,1.11045,41499999.0
2006-08-29 03:12:00,1.11052,1.11059,1.11052,1.11059,54499999.0
2006-08-29 03:13:00,1.11052,1.11067,1.11052,1.11067,9600000.0
2006-08-29 03:14:00,1.1106,1.11065,1.11055,1.11055,61900001.0
2006-08-29 03:15:00,1.11055,1.1106,1.11053,1.11053,5300000.0
2006-08-29 03:16:00,1.11056,1.11062,1.11056,1.11062,25700000.0
2006-08-29 03:17:00,1.11057,1.11091,1.11057,1.11083,42400000.0
2006-08-29 03:18:00,1.11095,1.11095,1.11071,1.11071,79399999.0
2006-08-29 03:19:00,1.11053,1.11066,1.1105,1.11057,160000000.0
2006-08-29 03:20:00,1.11065,1.11065,1.1106,1.1106,20400000.0
2006-08-29 03:21:00,1.11063,1.11065,1.11055,1.11065,126499999.0
2006-08-29 03:22:00,1.11057,1.11058,1.11046,1.11058,50100001.0
2006-08-29 03:23:00,1.11052,1.11068,1.11052,1.1106,89800003.0
2006-08-29 03:24:00,1.11057,1.1106,1.11057,1.1106,30500001.0
2006-08-29 03:25:00,1.1106,1.11065,1.11055,1.11063,72100000.0
2006-08-29 03:26:00,1.11063,1.11065,1.11055,1.1106,98899999.0
2006-08-29 03:27:00,1.11054,1.11054,1.11054,1.11054,27200000.0
2006-08-29 03:28:00,1.1105,1.1105,1.1105,1.1105,49399999.0
2006-08-29 03:29:00,1.1105,1.1105,1.1104,1.11043,131199998.0
2006-08-29 03:30:00,1.11045,1.11048,1.11032,1.11035,65800001.0
2006-08-29 03:31:00,1.11035,1.1104,1.1103,1.1104,77200000.0
2006-08-29 03:32:00,1.11047,1.11053,1.11047,1.11053,40699999.0
2006-08-29 03:33:00,1.1105,1.11062,1.1105,1.11062,26699999.0
2006-08-29 03:34:00,1.11047,1.11047,1.11046,1.11046,38399999.0
2006-08-29 03:35:00,1.11022,1.11022,1.11013,1.11013,60000001.0
2006-08-29 03:36:00,1.11003,1.11015,1.11003,1.11015,8000000.0
2006-08-29 03:37:00,1.11012,1.11015,1.10997,1.11012,92800000.0
2006-08-29 03:38:00,1.11009,1.11021,1.11009,1.11021,44300000.0
2006-08-29 03:39:00,1.11021,1.11024,1.11012,1.11012,104100000.0
2006-08-29 03:40:00,1.11005,1.11015,1.11005,1.1101,86199999.0
2006-08-29 03:41:00,1.11012,1.11031,1.1101,1.11031,137800002.0
2006-08-29 03:42:00,1.1104,1.11054,1.11036,1.11039,49600000.0
2006-08-29 03:43:00,1.11048,1.11052,1.11036,1.11036,134399997.0
2006-08-29 03:44:00,1.11035,1.11035,1.1102,1.11021,104599999.0
2006-08-29 03:45:00,1.11025,1.11031,1.11018,1.11018,113500001.0
2006-08-29 03:46:00,1.1102,1.11023,1.1102,1.11023,3200000.0
2006-08-29 03:47:00,1.1102,1.1102,1.10999,1.11002,76600000.0
2006-08-29 03:48:00,1.10995,1.11003,1.10995,1.10995,108500000.0
2006-08-29 03:49:00,1.10998,1.10998,1.10986,1.10986,42200000.0
2006-08-29 03:50:00,1.10985,1.10995,1.10985,1.10995,35200000.0
2006-08-29 03:51:00,1.1099,1.1099,1.1099,1.1099,800000.0
2006-08-29 03:52:00,1.10985,1.10985,1.10985,1.10985,11300000.0
2006-08-29 03:53:00,1.10998,1.10998,1.10993,1.10998,109800000.0
2006-08-29 03:54:00,1.10992,1.10997,1.10989,1.10992,97400002.0
2006-08-29 03:55:00,1.1099,1.10996,1.1098,1.1098,131800002.0
2006-08-29 03:56:00,1.10972,1.10988,1.10972,1.10981,37100000.0
2006-08-29 03:57:00,1.1099,1.1099,1.1099,1.1099,21500000.0
2006-08-29 03:58:00,1.1098,1.10995,1.1098,1.10995,23199999.0
2006-08-29 03:59:00,1.10995,1.10995,1.10995,1.10995,8600000.0
2006-08-29 04:00:00,1.10983,1.10989,1.10978,1.10987,80400000.0
2006-08-29 04:01:00,1.10993,1.10998,1.10982,1.10983,118200002.0
2006-08-29 04:02:00,1.10991,1.10991,1.10989,1.10989,39399999.0
2006-08-29 04:03:00,1.10983,1.10987,1.10978,1.10982,69600000.0
2006-08-29 04:04:00,1.10989,1.10992,1.10977,1.10977,74299999.0
2006-08-29 04:05:00,1.10988,1.10988,1.10979,1.10979,54500000.0
2006-08-29 04:06:00,1.10984,1.10988,1.10978,1.10988,48999999.0
2006-08-29 04:07:00,1.1099,1.10995,1.10985,1.10995,102000001.0
2006-08-29 04:08:00,1.10981,1.10984,1.10981,1.10984,47500001.0
2006-08-29 04:09:00,1.10983,1.10991,1.10983,1.10991,80500003.0
2006-08-29 04:10:00,1.1099,1.1099,1.1098,1.1099,177700000.0
2006-08-29 04:11:00,1.1098,1.10984,1.10972,1.10982,63500002.0
2006-08-29 04:12:00,1.1099,1.1099,1.10977,1.10982,228500000.0
2006-08-29 04:13:00,1.10988,1.10989,1.10983,1.10987,171000000.0
2006-08-29 04:14:00,1.10978,1.10978,1.10966,1.10966,87600002.0
2006-08-29 04:15:00,1.10968,1.10971,1.10958,1.10967,36600000.0
2006-08-29 04:16:00,1.10955,1.1096,1.10955,1.1096,39900000.0
2006-08-29 04:17:00,1.10953,1.1097,1.10953,1.1097,37000000.0
2006-08-29 04:18:00,1.10975,1.10987,1.10975,1.10985,31200000.0
2006-08-29 04:19:00,1.10975,1.10985,1.1096,1.1096,49500002.0
2006-08-29 04:20:00,1.10985,1.10985,1.1098,1.1098,9600000.0
2006-08-29 04:21:00,1.10975,1.1098,1.1097,1.10978,72600000.0
2006-08-29 04:22:00,1.10975,1.10985,1.10973,1.10982,90900000.0
2006-08-29 04:23:00,1.1098,1.1098,1.10975,1.10975,107600002.0
2006-08-29 04:24:00,1.10975,1.10985,1.10975,1.10975,73900002.0
2006-08-29 04:25:00,1.1098,1.1098,1.1098,1.1098,18999999.0
2006-08-29 04:26:00,1.10975,1.10975,1.10975,1.10975,4800000.0
2006-08-29 04:27:00,1.1098,1.10988,1.1098,1.10988,38400000.0
2006-08-29 04:28:00,1.1097,1.1097,1.1097,1.1097,1600000.0
2006-08-29 04:29:00,1.1098,1.10983,1.1097,1.10975,45599999.0
2006-08-29 04:30:00,1.10974,1.10978,1.10971,1.10978,55200001.0
2006-08-29 04:31:00,1.10977,1.10978,1.10971,1.10978,34300000.0
2006-08-29 04:32:00,1.1097,1.10985,1.1097,1.10985,115399997.0
2006-08-29 04:33:00,1.10988,1.11002,1.10988,1.11002,75100001.0
2006-08-29 04:34:00,1.11008,1.11014,1.11,1.11009,134100000.0
2006-08-29 04:35:00,1.11012,1.11012,1.1101,1.1101,43800000.0
2006-08-29 04:36:00,1.11007,1.11015,1.11007,1.11015,56200000.0
2006-08-29 04:37:00,1.1101,1.11012,1.1101,1.11012,23800000.0
2006-08-29 04:38:00,1.1101,1.11015,1.11008,1.1101,157800000.0
2006-08-29 04:39:00,1.11008,1.1101,1.11008,1.1101,18000001.0
2006-08-29 04:40:00,1.11011,1.11023,1.11011,1.11023,82900001.0
2006-08-29 04:41:00,1.1103,1.1103,1.11025,1.11025,49200000.0
2006-08-29 04:42:00,1.1103,1.1103,1.1103,1.1103,27900001.0
2006-08-29 04:43:00,1.11028,1.11032,1.11016,1.11022,58699999.0
2006-08-29 04:44:00,1.1102,1.1102,1.1102,1.1102,7200000.0
2006-08-29 04:45:00,1.11015,1.11015,1.11015,1.11015,3200000.0
2006-08-29 04:46:00,1.11019,1.11019,1.11007,1.11012,68600000.0
2006-08-29 04:47:00,1.11005,1.11015,1.11005,1.11007,120400000.0
2006-08-29 04:48:00,1.11015,1.11016,1.11007,1.11007,38800001.0
2006-08-29 04:49:00,1.1101,1.1101,1.11003,1.11005,118300002.0
2006-08-29 04:50:00,1.11005,1.11015,1.11005,1.11005,43700002.0
2006-08-29 04:51:00,1.11018,1.11027,1.11012,1.11027,123400004.0
2006-08-29 04:52:00,1.1103,1.1103,1.1102,1.11027,66500001.0
2006-08-29 04:53:00,1.11029,1.11038,1.11024,1.11036,95400002.0
2006-08-29 04:54:00,1.1104,1.11042,1.11035,1.1104,25600000.0
2006-08-29 04:55:00,1.11035,1.11045,1.11035,1.11042,80999999.0
2006-08-29 04:56:00,1.11035,1.11045,1.11033,1.1104,53999999.0
2006-08-29 04:57:00,1.11045,1.11045,1.11035,1.1104,95199997.0
2006-08-29 04:58:00,1.1104,1.1104,1.1104,1.1104,30400000.0
2006-08-29 04:59:00,1.11033,1.11033,1.11021,1.11021,143400003.0
2006-08-29 05:00:00,1.1102,1.1102,1.1101,1.1101,32300000.0
2006-08-29 05:01:00,1.1102,1.1102,1.11015,1.1102,48700000.0
2006-08-29 05:02:00,1.1102,1.11028,1.11013,1.1102,84700001.0
2006-08-29 05:03:00,1.11022,1.11025,1.11022,1.11025,28700000.0
2006-08-29 05:04:00,1.11015,1.11025,1.11015,1.1102,10400000.0
2006-08-29 05:05:00,1.1102,1.1102,1.1102,1.1102,19900000.0
2006-08-29 05:06:00,1.1102,1.1102,1.1102,1.1102,38400002.0
2006-08-29 05:07:00,1.11028,1.11028,1.11013,1.1102,169000001.0
2006-08-29 05:08:00,1.11022,1.11026,1.11019,1.11026,31200001.0
2006-08-29 05:09:00,1.11026,1.11026,1.11016,1.1102,148499999.0
2006-08-29 05:10:00,1.11025,1.1103,1.11023,1.11028,128300000.0
2006-08-29 05:11:00,1.11032,1.11032,1.11025,1.11025,51200001.0
2006-08-29 05:12:00,1.11035,1.11035,1.1103,1.1103,96400002.0
2006-08-29 05:13:00,1.11022,1.11033,1.11022,1.11028,59800001.0
2006-08-29 05:14:00,1.11025,1.11025,1.11007,1.11007,48600000.0
2006-08-29 05:15:00,1.1099,1.1099,1.10956,1.10956,36400000.0
2006-08-29 05:16:00,1.10971,1.10988,1.10967,1.10967,54800000.0
2006-08-29 05:17:00,1.10972,1.10981,1.1097,1.10975,65200000.0
2006-08-29 05:18:00,1.10978,1.10991,1.10978,1.10987,36900000.0
2006-08-29 05:19:00,1.1099,1.1099,1.10982,1.10982,55200000.0
2006-08-29 05:20:00,1.10998,1.10998,1.10985,1.1099,55800001.0
2006-08-29 05:21:00,1.10992,1.10996,1.1099,1.1099,60000001.0
2006-08-29 05:22:00,1.10995,1.11005,1.10995,1.11005,20500000.0
2006-08-29 05:23:00,1.11008,1.11015,1.11005,1.11008,44800000.0
2006-08-29 05:24:00,1.11015,1.11015,1.11015,1.11015,15200000.0
2006-08-29 05:25:00,1.1101,1.1101,1.1101,1.1101,20100000.0
2006-08-29 05:26:00,1.1101,1.11015,1.11005,1.11005,26100000.0
2006-08-29 05:27:00,1.11005,1.1101,1.11005,1.1101,54700001.0
2006-08-29 05:28:00,1.1101,1.1101,1.1101,1.1101,52700002.0
2006-08-29 05:29:00,1.1101,1.1101,1.11005,1.11007,176999999.0
2006-08-29 05:30:00,1.11002,1.1101,1.11002,1.11005,47400000.0
2006-08-29 05:31:00,1.11014,1.11023,1.1101,1.11012,37600000.0
2006-08-29 05:32:00,1.11015,1.11015,1.11015,1.11015,5000000.0
2006-08-29 05:33:00,1.1101,1.1101,1.1101,1.1101,64900002.0
2006-08-29 05:34:00,1.11005,1.1101,1.11003,1.11003,72000001.0
2006-08-29 05:35:00,1.1101,1.1101,1.11008,1.11008,27100000.0
2006-08-29 05:36:00,1.1101,1.11015,1.1101,1.11015,61400000.0
2006-08-29 05:37:00,1.11005,1.1101,1.11005,1.1101,27900001.0
2006-08-29 05:38:00,1.1101,1.11015,1.11,1.11,57899999.0
2006-08-29 05:39:00,1.1101,1.11015,1.11005,1.11015,221300000.0
2006-08-29 05:40:00,1.11008,1.11015,1.11005,1.1101,60199999.0
2006-08-29 05:41:00,1.11013,1.11015,1.1101,1.11015,59600000.0
2006-08-29 05:42:00,1.11015,1.11015,1.1101,1.1101,22300001.0
2006-08-29 05:43:00,1.11002,1.11018,1.11002,1.11018,47599998.0
2006-08-29 05:44:00,1.11005,1.11015,1.11005,1.11008,69800001.0
2006-08-29 05:45:00,1.11,1.11015,1.11,1.11005,131900000.0
2006-08-29 05:46:00,1.1101,1.11015,1.1101,1.11015,48099998.0
2006-08-29 05:47:00,1.1101,1.11013,1.11003,1.1101,92799998.0
2006-08-29 05:48:00,1.11005,1.1101,1.11005,1.1101,13500000.0
2006-08-29 05:49:00,1.1101,1.11013,1.1101,1.11013,24800000.0
2006-08-29 05:50:00,1.11005,1.11013,1.11005,1.1101,100300001.0
2006-08-29 05:51:00,1.11,1.11015,1.11,1.11005,78199999.0
2006-08-29 05:52:00,1.11015,1.11015,1.11002,1.11002,126400000.0
2006-08-29 05:53:00,1.11008,1.11015,1.11,1.11015,48800001.0
2006-08-29 05:54:00,1.11015,1.11015,1.1101,1.1101,16700000.0
2006-08-29 05:55:00,1.1101,1.11012,1.11005,1.11012,97700000.0
2006-08-29 05:56:00,1.11008,1.1101,1.11008,1.1101,44199998.0
2006-08-29 05:57:00,1.11005,1.1101,1.11005,1.1101,115100002.0
2006-08-29 05:58:00,1.11012,1.11022,1.11006,1.11006,126600001.0
2006-08-29 05:59:00,1.11005,1.11005,1.11005,1.11005,3700000.0
2006-08-29 06:00:00,1.11006,1.11008,1.11,1.11008,55800001.0
2006-08-29 06:01:00,1.1101,1.11015,1.11,1.1101,64599998.0
2006-08-29 06:02:00,1.11005,1.11015,1.11,1.11005,78400000.0
2006-08-29 06:03:00,1.11005,1.11013,1.11005,1.1101,81600000.0
2006-08-29 06:04:00,1.11007,1.1101,1.11005,1.11005,102000002.0
2006-08-29 06:05:00,1.1101,1.1101,1.10985,1.10986,45700000.0
2006-08-29 06:06:00,1.10992,1.10997,1.10987,1.10987,63299998.0
2006-08-29 06:07:00,1.10999,1.11001,1.1099,1.1099,25900000.0
2006-08-29 06:08:00,1.10992,1.11,1.10992,1.11,82100001.0
2006-08-29 06:09:00,1.11,1.11,1.10995,1.10995,70400000.0
2006-08-29 06:10:00,1.11008,1.11008,1.1099,1.11003,63500001.0
2006-08-29 06:11:00,1.10995,1.11005,1.10995,1.10998,116300000.0
2006-08-29 06:12:00,1.10997,1.11004,1.10992,1.10992,37200001.0
2006-08-29 06:13:00,1.10999,1.11006,1.10999,1.11006,31400000.0
2006-08-29 06:14:00,1.1101,1.1101,1.11005,1.1101,73499999.0
2006-08-29 06:15:00,1.1101,1.11012,1.10996,1.11007,40700000.0
2006-08-29 06:16:00,1.11003,1.1102,1.11,1.1102,116800002.0
2006-08-29 06:17:00,1.11015,1.11015,1.10999,1.11008,47600000.0
2006-08-29 06:18:00,1.11012,1.11017,1.11005,1.1101,110100001.0
2006-08-29 06:19:00,1.11015,1.11015,1.11007,1.1101,59500002.0
2006-08-29 06:20:00,1.1101,1.11016,1.1101,1.11012,122999998.0
2006-08-29 06:21:00,1.11005,1.1101,1.11,1.1101,20000000.0
2006-08-29 06:22:00,1.11013,1.11013,1.11008,1.11013,21600000.0
2006-08-29 06:23:00,1.11003,1.11003,1.10991,1.10994,87599999.0
2006-08-29 06:24:00,1.10992,1.11001,1.10989,1.10992,128600003.0
2006-08-29 06:25:00,1.10985,1.10985,1.1097,1.1097,25500000.0
2006-08-29 06:26:00,1.10988,1.10998,1.10985,1.10985,37400000.0
2006-08-29 06:27:00,1.10992,1.10997,1.10991,1.10997,63600002.0
2006-08-29 06:28:00,1.10995,1.11005,1.1099,1.1099,24700000.0
2006-08-29 06:29:00,1.10993,1.10995,1.10983,1.10983,108600003.0
2006-08-29 06:30:00,1.10982,1.10982,1.10982,1.10982,10500000.0
2006-08-29 06:31:00,1.1098,1.10985,1.10975,1.10975,68900000.0
2006-08-29 06:32:00,1.1098,1.1098,1.1098,1.1098,32899999.0
2006-08-29 06:33:00,1.1098,1.1098,1.1097,1.1097,70600000.0
2006-08-29 06:34:00,1.10978,1.1098,1.10977,1.1098,50300001.0
2006-08-29 06:35:00,1.10971,1.10975,1.10947,1.10947,105799999.0
2006-08-29 06:36:00,1.10945,1.10951,1.10945,1.1095,10600000.0
2006-08-29 06:37:00,1.10958,1.10958,1.10951,1.10958,87900001.0
2006-08-29 06:38:00,1.10965,1.10965,1.10951,1.10951,110700000.0
2006-08-29 06:39:00,1.10948,1.10957,1.10946,1.10957,63299998.0
2006-08-29 06:40:00,1.10965,1.10965,1.10955,1.10963,183500004.0
2006-08-29 06:41:00,1.10958,1.10967,1.10947,1.10967,71500001.0
2006-08-29 06:42:00,1.10968,1.10976,1.1096,1.10976,116200000.0
2006-08-29 06:43:00,1.10975,1.1098,1.10975,1.1098,94499998.0
2006-08-29 06:44:00,1.10973,1.10983,1.10973,1.10975,38100000.0
2006-08-29 06:45:00,1.1098,1.10985,1.10975,1.10975,52800001.0
2006-08-29 06:46:00,1.10982,1.10982,1.10967,1.10967,10400000.0
2006-08-29 06:47:00,1.10958,1.10976,1.10958,1.10976,78300000.0
2006-08-29 06:48:00,1.1098,1.10983,1.10975,1.10983,85599999.0
2006-08-29 06:49:00,1.10975,1.10975,1.10975,1.10975,800000.0
2006-08-29 06:50:00,1.10979,1.10979,1.10973,1.10973,69200001.0
2006-08-29 06:51:00,1.10967,1.1097,1.1094,1.1097,78900001.0
2006-08-29 06:52:00,1.10967,1.10967,1.10946,1.10946,102100002.0
2006-08-29 06:53:00,1.10948,1.10948,1.10948,1.10948,3200000.0
2006-08-29 06:54:00,1.1095,1.1095,1.1095,1.1095,22500000.0
2006-08-29 06:55:00,1.10955,1.10955,1.1095,1.1095,33400000.0
2006-08-29 06:56:00,1.1095,1.10955,1.1095,1.1095,91800001.0
2006-08-29 06:57:00,1.1095,1.1095,1.10945,1.10945,22100000.0
2006-08-29 06:58:00,1.1095,1.1095,1.1095,1.1095,58800000.0
2006-08-29 06:59:00,1.1094,1.10955,1.1094,1.1095,91400000.0
2006-08-29 07:00:00,1.10945,1.1095,1.10945,1.10945,86499998.0
2006-08-29 07:01:00,1.10955,1.10955,1.10945,1.10945,85900000.0
2006-08-29 07:02:00,1.10953,1.10953,1.10949,1.10949,35900000.0
2006-08-29 07:03:00,1.10965,1.10965,1.10955,1.1096,96299999.0
2006-08-29 07:04:00,1.10955,1.1096,1.1095,1.1096,78800000.0
2006-08-29 07:05:00,1.10952,1.1096,1.10952,1.1096,20800000.0
2006-08-29 07:06:00,1.10965,1.10965,1.10955,1.1096,73000001.0
2006-08-29 07:07:00,1.1096,1.10962,1.10955,1.10955,61900001.0
2006-08-29 07:08:00,1.10955,1.10955,1.10955,1.10955,38200001.0
2006-08-29 07:09:00,1.10955,1.10965,1.10955,1.10955,121000000.0
2006-08-29 07:10:00,1.1096,1.10962,1.1096,1.10962,25500000.0
2006-08-29 07:11:00,1.1096,1.1096,1.1096,1.1096,1600000.0
2006-08-29 07:12:00,1.10955,1.10965,1.10955,1.10958,56600001.0
2006-08-29 07:13:00,1.1096,1.10965,1.10952,1.1096,33300000.0
2006-08-29 07:14:00,1.10955,1.1096,1.10955,1.10957,88399998.0
2006-08-29 07:15:00,1.10957,1.10962,1.10957,1.1096,120900000.0
2006-08-29 07:16:00,1.1096,1.10965,1.1095,1.10955,116399999.0
2006-08-29 07:17:00,1.10957,1.1096,1.10957,1.1096,9600000.0
2006-08-29 07:18:00,1.10955,1.1096,1.10955,1.1096,77800000.0
2006-08-29 07:19:00,1.10955,1.1096,1.10955,1.1096,36800001.0
2006-08-29 07:20:00,1.10955,1.1096,1.10955,1.1096,46399999.0
2006-08-29 07:21:00,1.10957,1.10965,1.10955,1.1096,109600000.0
2006-08-29 07:22:00,1.10955,1.1096,1.10955,1.1096,26400000.0
2006-08-29 07:23:00,1.1096,1.1096,1.1096,1.1096,800000.0
2006-08-29 07:24:00,1.10961,1.10961,1.10949,1.10958,118300000.0
2006-08-29 07:25:00,1.10958,1.1096,1.10952,1.10953,128099999.0
2006-08-29 07:26:00,1.10956,1.10956,1.10946,1.10946,11300000.0
2006-08-29 07:27:00,1.1095,1.1095,1.10947,1.10947,17100000.0
2006-08-29 07:28:00,1.10945,1.10957,1.10945,1.1095,128100000.0
2006-08-29 07:29:00,1.10942,1.1095,1.10942,1.1095,13600000.0
2006-08-29 07:30:00,1.10945,1.10945,1.10945,1.10945,36300000.0
2006-08-29 07:31:00,1.1095,1.10955,1.10942,1.1095,106099998.0
2006-08-29 07:32:00,1.10955,1.10955,1.1095,1.1095,24700000.0
2006-08-29 07:33:00,1.1095,1.10952,1.10945,1.1095,89900001.0
2006-08-29 07:34:00,1.10945,1.1095,1.10945,1.1095,100499998.0
2006-08-29 07:35:00,1.10945,1.1095,1.10943,1.10943,39199999.0
2006-08-29 07:36:00,1.10935,1.10945,1.10932,1.10938,127900002.0
2006-08-29 07:37:00,1.1094,1.1094,1.1094,1.1094,800000.0
2006-08-29 07:38:00,1.10945,1.10945,1.10935,1.1094,23200000.0
2006-08-29 07:39:00,1.10935,1.1094,1.10935,1.10937,73700000.0
2006-08-29 07:40:00,1.10939,1.10956,1.10939,1.10955,115199999.0
2006-08-29 07:41:00,1.10955,1.10955,1.10955,1.10955,67500001.0
2006-08-29 07:42:00,1.10957,1.10965,1.10955,1.10965,43200000.0
2006-08-29 07:43:00,1.10965,1.10965,1.10955,1.10955,59900000.0
2006-08-29 07:44:00,1.10962,1.10981,1.10956,1.10981,75700000.0
2006-08-29 07:45:00,1.10972,1.10993,1.10972,1.10993,45000001.0
2006-08-29 07:46:00,1.10981,1.10981,1.10958,1.10969,113399998.0
2006-08-29 07:47:00,1.10965,1.1097,1.10965,1.1097,50200001.0
2006-08-29 07:48:00,1.1097,1.10975,1.1097,1.1097,134200001.0
2006-08-29 07:49:00,1.1097,1.10982,1.1097,1.10978,135700003.0
2006-08-29 07:50:00,1.10985,1.10985,1.10985,1.10985,20299999.0
2006-08-29 07:51:00,1.10976,1.10976,1.1096,1.1096,182100007.0
2006-08-29 07:52:00,1.10964,1.10964,1.10961,1.10961,38500001.0
2006-08-29 07:53:00,1.1097,1.1097,1.1097,1.1097,11400000.0
2006-08-29 07:54:00,1.1097,1.10975,1.10965,1.10965,78200000.0
2006-08-29 07:55:00,1.1097,1.10982,1.10964,1.10982,22500000.0
2006-08-29 07:56:00,1.10988,1.10988,1.10988,1.10988,15200000.0
2006-08-29 07:57:00,1.10978,1.10981,1.1097,1.10976,101900000.0
2006-08-29 07:58:00,1.10978,1.10978,1.10967,1.10972,67899998.0
2006-08-29 07:59:00,1.10965,1.10973,1.10965,1.1097,36400000.0
2006-08-29 08:00:00,1.10965,1.10975,1.10965,1.10975,79800000.0
2006-08-29 08:01:00,1.10965,1.10975,1.10965,1.10975,16800000.0
2006-08-29 08:02:00,1.10965,1.10978,1.10965,1.10978,64200000.0
2006-08-29 08:03:00,1.10977,1.10985,1.10975,1.10985,16700000.0
2006-08-29 08:04:00,1.10977,1.10985,1.10975,1.10985,87600001.0
2006-08-29 08:05:00,1.10983,1.10997,1.10983,1.10997,163400000.0
2006-08-29 08:06:00,1.11005,1.11005,1.11,1.11005,29400000.0
2006-08-29 08:07:00,1.11,1.11003,1.10995,1.11,168100003.0
2006-08-29 08:08:00,1.11003,1.11003,1.11,1.11,11900000.0
2006-08-29 08:09:00,1.11005,1.11005,1.10993,1.10993,115000001.0
2006-08-29 08:10:00,1.11,1.11005,1.1099,1.11005,69000000.0
2006-08-29 08:11:00,1.11003,1.11005,1.10993,1.11005,66899999.0
2006-08-29 08:12:00,1.11005,1.11005,1.11,1.11,43800001.0
2006-08-29 08:13:00,1.10999,1.10999,1.10978,1.10978,63000001.0
2006-08-29 08:14:00,1.10971,1.10977,1.10963,1.10963,42300000.0
2006-08-29 08:15:00,1.10963,1.10974,1.10961,1.10965,84399998.0
2006-08-29 08:16:00,1.10977,1.10978,1.10977,1.10978,12000000.0
2006-08-29 08:17:00,1.10987,1.10987,1.10977,1.10979,33499999.0
2006-08-29 08:18:00,1.10983,1.10983,1.1097,1.10977,12200000.0
2006-08-29 08:19:00,1.10978,1.1098,1.10976,1.10977,88400000.0
2006-08-29 08:20:00,1.1097,1.1097,1.1097,1.1097,75900001.0
2006-08-29 08:21:00,1.10975,1.10975,1.10965,1.1097,72099999.0
2006-08-29 08:22:00,1.10967,1.10967,1.10954,1.10954,10700000.0
2006-08-29 08:23:00,1.1095,1.10955,1.10945,1.1095,76600002.0
2006-08-29 08:24:00,1.10947,1.1095,1.10945,1.1095,144500002.0
2006-08-29 08:25:00,1.10948,1.10948,1.1094,1.10948,85899998.0
2006-08-29 08:26:00,1.10955,1.10955,1.10955,1.10955,3200000.0
2006-08-29 08:27:00,1.1094,1.10955,1.1094,1.10952,7200000.0
2006-08-29 08:28:00,1.10949,1.10949,1.10931,1.10941,117599997.0
2006-08-29 08:29:00,1.10945,1.10945,1.10925,1.10925,11000000.0
2006-08-29 08:30:00,1.10927,1.1093,1.10915,1.10929,86300001.0
2006-08-29 08:31:00,1.10931,1.10931,1.10918,1.10921,123199999.0
2006-08-29 08:32:00,1.10929,1.1094,1.10927,1.1093,222499998.0
2006-08-29 08:33:00,1.10924,1.10935,1.10921,1.10928,86500000.0
2006-08-29 08:34:00,1.1092,1.10925,1.10915,1.10925,68000002.0
2006-08-29 08:35:00,1.10932,1.10939,1.10921,1.10926,84400001.0
2006-08-29 08:36:00,1.1092,1.10935,1.1092,1.10928,58600001.0
2006-08-29 08:37:00,1.1092,1.1092,1.1092,1.1092,2800000.0
2006-08-29 08:38:00,1.1092,1.1092,1.10913,1.10917,144300001.0
2006-08-29 08:39:00,1.10915,1.10939,1.10915,1.10937,85599999.0
2006-08-29 08:40:00,1.10937,1.1094,1.10937,1.1094,4300000.0
2006-08-29 08:41:00,1.1094,1.10945,1.1093,1.1093,69400001.0
2006-08-29 08:42:00,1.10935,1.1094,1.10935,1.1094,71800001.0
2006-08-29 08:43:00,1.10945,1.10945,1.10933,1.10935,93699998.0
2006-08-29 08:44:00,1.10945,1.10945,1.10945,1.10945,15900000.0
2006-08-29 08:45:00,1.10937,1.10938,1.10931,1.10931,87700000.0
2006-08-29 08:46:00,1.1093,1.10932,1.1093,1.10932,17500000.0
2006-08-29 08:47:00,1.10928,1.10943,1.10918,1.10943,52400000.0
2006-08-29 08:48:00,1.1095,1.1095,1.10945,1.10945,3200000.0
2006-08-29 08:49:00,1.1095,1.10955,1.1095,1.10955,51799999.0
2006-08-29 08:50:00,1.10945,1.10955,1.10945,1.10955,73700001.0
2006-08-29 08:51:00,1.10947,1.10947,1.10943,1.10943,77399997.0
2006-08-29 08:52:00,1.1094,1.10942,1.1094,1.10942,87000000.0
2006-08-29 08:53:00,1.1094,1.10945,1.10935,1.10938,126000004.0
2006-08-29 08:54:00,1.10938,1.10947,1.10938,1.10947,36900000.0
2006-08-29 08:55:00,1.1094,1.10945,1.10933,1.10945,88500002.0
2006-08-29 08:56:00,1.1094,1.10945,1.1094,1.10945,71899999.0
2006-08-29 08:57:00,1.10937,1.10937,1.10916,1.10916,169699996.0
2006-08-29 08:58:00,1.10918,1.10923,1.10909,1.1092,50200000.0
2006-08-29 08:59:00,1.10919,1.10921,1.10916,1.10918,81900002.0
2006-08-29 09:00:00,1.10915,1.10919,1.10906,1.10906,58000001.0
2006-08-29 09:01:00,1.10905,1.10905,1.10905,1.10905,41899999.0
2006-08-29 09:02:00,1.10894,1.10894,1.10851,1.10851,47600000.0
2006-08-29 09:03:00,1.10854,1.10854,1.10831,1.10854,47099999.0
2006-08-29 09:04:00,1.10859,1.10859,1.10852,1.10859,107000000.0
2006-08-29 09:05:00,1.10865,1.10875,1.10856,1.10856,79499998.0
2006-08-29 09:06:00,1.10844,1.10858,1.10844,1.10849,138899999.0
2006-08-29 09:07:00,1.10845,1.1085,1.10842,1.10849,134900000.0
2006-08-29 09:08:00,1.1085,1.10856,1.10844,1.10848,174299998.0
2006-08-29 09:09:00,1.10837,1.10844,1.10825,1.10825,58400000.0
2006-08-29 09:10:00,1.10785,1.10785,1.10718,1.10718,95800000.0
2006-08-29 09:11:00,1.10711,1.10726,1.10711,1.10724,148200001.0
2006-08-29 09:12:00,1.10724,1.10728,1.10707,1.10721,78900000.0
2006-08-29 09:13:00,1.10727,1.1073,1.10716,1.10716,59300001.0
2006-08-29 09:14:00,1.10702,1.1072,1.10699,1.10705,95600001.0
2006-08-29 09:15:00,1.10721,1.10721,1.10693,1.10693,55799999.0
2006-08-29 09:16:00,1.10686,1.10686,1.10681,1.10681,55600000.0
2006-08-29 09:17:00,1.10667,1.10667,1.10645,1.10653,110600001.0
2006-08-29 09:18:00,1.10657,1.10661,1.10641,1.10641,48799999.0
2006-08-29 09:19:00,1.10639,1.10648,1.10624,1.10624,55800000.0
2006-08-29 09:20:00,1.10598,1.10629,1.10567,1.10629,130399998.0
2006-08-29 09:21:00,1.10641,1.10659,1.10621,1.10659,134300002.0
2006-08-29 09:22:00,1.1066,1.10673,1.10646,1.10653,115299998.0
2006-08-29 09:23:00,1.10628,1.10632,1.10623,1.10628,64099999.0
2006-08-29 09:24:00,1.10644,1.10675,1.10644,1.10664,124300001.0
2006-08-29 09:25:00,1.10666,1.10672,1.10638,1.10672,150100001.0
2006-08-29 09:26:00,1.10676,1.10676,1.10668,1.10672,117000002.0
2006-08-29 09:27:00,1.10672,1.10677,1.10663,1.10669,50100000.0
2006-08-29 09:28:00,1.10679,1.10679,1.10661,1.10672,153000000.0
2006-08-29 09:29:00,1.10671,1.10685,1.10671,1.10685,131900001.0
2006-08-29 09:30:00,1.10678,1.10681,1.10675,1.10681,63200000.0
2006-08-29 09:31:00,1.10689,1.10699,1.10683,1.10699,79500001.0
2006-08-29 09:32:00,1.10695,1.107,1.10695,1.107,101500000.0
2006-08-29 09:33:00,1.10692,1.10701,1.10687,1.10693,95499999.0
2006-08-29 09:34:00,1.10695,1.10695,1.10695,1.10695,30400000.0
2006-08-29 09:35:00,1.10696,1.10703,1.10694,1.10703,112199999.0
2006-08-29 09:36:00,1.10702,1.10702,1.107,1.107,36100000.0
2006-08-29 09:37:00,1.10702,1.10703,1.10692,1.10693,25100000.0
2006-08-29 09:38:00,1.10704,1.10719,1.10704,1.1071,106800001.0
2006-08-29 09:39:00,1.10712,1.1072,1.10706,1.10706,45100001.0
2006-08-29 09:40:00,1.10703,1.10718,1.10703,1.10705,62100000.0
2006-08-29 09:41:00,1.107,1.10701,1.10694,1.10695,91090000.0
2006-08-29 09:42:00,1.10705,1.10711,1.10704,1.10711,86300001.0
2006-08-29 09:43:00,1.107,1.10703,1.10692,1.10692,32700000.0
2006-08-29 09:44:00,1.1069,1.10707,1.1069,1.10701,32400000.0
2006-08-29 09:45:00,1.10703,1.10705,1.10701,1.10703,143700002.0
2006-08-29 09:46:00,1.10706,1.10709,1.10694,1.10694,113299999.0
2006-08-29 09:47:00,1.10682,1.10697,1.10682,1.10692,112500000.0
2006-08-29 09:48:00,1.10685,1.10694,1.10685,1.1069,93499998.0
2006-08-29 09:49:00,1.10695,1.10698,1.10688,1.10688,37500000.0
2006-08-29 09:50:00,1.10685,1.10701,1.10682,1.10689,70600000.0
2006-08-29 09:51:00,1.10701,1.10708,1.10695,1.10697,156200000.0
2006-08-29 09:52:00,1.10694,1.10726,1.10694,1.10724,119900000.0
2006-08-29 09:53:00,1.10733,1.10736,1.10723,1.10723,94700000.0
2006-08-29 09:54:00,1.1071,1.1071,1.1068,1.10684,38300000.0
2006-08-29 09:55:00,1.10692,1.10697,1.10689,1.10697,71800000.0
2006-08-29 09:56:00,1.10692,1.10705,1.10692,1.107,170500003.0
2006-08-29 09:57:00,1.10703,1.10718,1.10703,1.10706,119800000.0
2006-08-29 09:58:00,1.1071,1.1071,1.1071,1.1071,23900001.0
2006-08-29 09:59:00,1.10712,1.10721,1.10712,1.10714,83099999.0
2006-08-29 10:00:00,1.10701,1.10704,1.10692,1.10693,69500001.0
2006-08-29 10:01:00,1.10685,1.10686,1.10684,1.10684,64999999.0
2006-08-29 10:02:00,1.10674,1.10674,1.1065,1.1065,162600002.0
2006-08-29 10:03:00,1.10657,1.10657,1.10638,1.10638,68900000.0
2006-08-29 10:04:00,1.1065,1.10654,1.10644,1.10653,97800003.0
2006-08-29 10:05:00,1.10657,1.10657,1.1065,1.1065,4100000.0
2006-08-29 10:06:00,1.10662,1.10673,1.1066,1.10673,67699998.0
2006-08-29 10:07:00,1.10662,1.1067,1.10662,1.1067,41300000.0
2006-08-29 10:08:00,1.10669,1.10671,1.1066,1.1066,77999999.0
2006-08-29 10:09:00,1.1067,1.10685,1.1067,1.10685,34300001.0
2006-08-29 10:10:00,1.10682,1.10684,1.1067,1.1067,98500001.0
2006-08-29 10:11:00,1.10674,1.10677,1.10674,1.10677,52500000.0
2006-08-29 10:12:00,1.10668,1.10677,1.10668,1.10677,82799998.0
2006-08-29 10:13:00,1.10667,1.10673,1.10665,1.10673,69200002.0
2006-08-29 10:14:00,1.10669,1.10669,1.10658,1.10662,42600000.0
2006-08-29 10:15:00,1.10668,1.10672,1.10658,1.10658,94500002.0
2006-08-29 10:16:00,1.10661,1.10674,1.10659,1.10659,171000002.0
2006-08-29 10:17:00,1.10665,1.1067,1.10665,1.10665,100500000.0
2006-08-29 10:18:00,1.10667,1.10672,1.1066,1.10665,78800000.0
2006-08-29 10:19:00,1.10663,1.10667,1.10662,1.10663,64400000.0
2006-08-29 10:20:00,1.10669,1.10676,1.10659,1.10673,201599998.0
2006-08-29 10:21:00,1.10662,1.1067,1.10645,1.1067,131499998.0
2006-08-29 10:22:00,1.1067,1.10675,1.10665,1.1067,159400001.0
2006-08-29 10:23:00,1.1067,1.1067,1.10665,1.10665,13500000.0
2006-08-29 10:24:00,1.10675,1.10675,1.10662,1.1067,58600001.0
2006-08-29 10:25:00,1.1067,1.10675,1.10662,1.1067,89100000.0
2006-08-29 10:26:00,1.1067,1.1067,1.10665,1.10665,7200000.0
2006-08-29 10:27:00,1.10667,1.10674,1.10661,1.10668,165500003.0
2006-08-29 10:28:00,1.10669,1.10669,1.10644,1.10647,69400000.0
2006-08-29 10:29:00,1.10648,1.1067,1.10648,1.10658,128300000.0
2006-08-29 10:30:00,1.10663,1.10679,1.10654,1.10669,179500000.0
2006-08-29 10:31:00,1.10685,1.10692,1.10683,1.10683,67800001.0
2006-08-29 10:32:00,1.1068,1.1068,1.10672,1.1068,65099999.0
2006-08-29 10:33:00,1.10682,1.10686,1.10682,1.10682,144700004.0
2006-08-29 10:34:00,1.10682,1.10693,1.1068,1.10689,100000000.0
2006-08-29 10:35:00,1.10683,1.10691,1.10682,1.1069,151700000.0
2006-08-29 10:36:00,1.10693,1.10693,1.10676,1.10681,83400000.0
2006-08-29 10:37:00,1.10677,1.10688,1.10677,1.10683,111100001.0
2006-08-29 10:38:00,1.10685,1.10685,1.10672,1.10672,180200001.0
2006-08-29 10:39:00,1.1068,1.10688,1.1068,1.1068,44900000.0
2006-08-29 10:40:00,1.10672,1.1068,1.10672,1.1068,45800000.0
2006-08-29 10:41:00,1.10679,1.10695,1.10679,1.10685,92500000.0
2006-08-29 10:42:00,1.10688,1.10688,1.10682,1.10688,33700000.0
2006-08-29 10:43:00,1.10688,1.1069,1.10684,1.1069,75100000.0
2006-08-29 10:44:00,1.1068,1.10685,1.10675,1.10682,116699999.0
2006-08-29 10:45:00,1.10687,1.10688,1.10682,1.10682,113899998.0
2006-08-29 10:46:00,1.10678,1.10688,1.10675,1.1068,58900000.0
2006-08-29 10:47:00,1.10675,1.1068,1.10675,1.1068,55000001.0
2006-08-29 10:48:00,1.10679,1.10679,1.10665,1.1067,94799998.0
2006-08-29 10:49:00,1.10674,1.10683,1.10664,1.10683,111800000.0
2006-08-29 10:50:00,1.10684,1.10686,1.10671,1.10686,114900000.0
2006-08-29 10:51:00,1.10682,1.10685,1.10675,1.10685,148799998.0
2006-08-29 10:52:00,1.10676,1.10686,1.10674,1.10686,55799999.0
2006-08-29 10:53:00,1.10685,1.10685,1.10672,1.10673,140900000.0
2006-08-29 10:54:00,1.10685,1.10699,1.10685,1.10697,81800001.0
2006-08-29 10:55:00,1.1069,1.10692,1.10683,1.10683,115100000.0
2006-08-29 10:56:00,1.10685,1.10695,1.10685,1.1069,114400002.0
2006-08-29 10:57:00,1.10688,1.10698,1.10683,1.10683,124000000.0
2006-08-29 10:58:00,1.1069,1.10695,1.10682,1.1069,116800001.0
2006-08-29 10:59:00,1.10698,1.10698,1.10688,1.10688,86200001.0
2006-08-29 11:00:00,1.10683,1.10695,1.10683,1.10695,81400001.0
2006-08-29 11:01:00,1.10692,1.10709,1.10692,1.10695,145400003.0
2006-08-29 11:02:00,1.107,1.107,1.10695,1.107,98600000.0
2006-08-29 11:03:00,1.107,1.10714,1.10697,1.10714,34300000.0
2006-08-29 11:04:00,1.10713,1.10713,1.107,1.10708,47300000.0
2006-08-29 11:05:00,1.10703,1.10705,1.10697,1.10705,89000002.0
2006-08-29 11:06:00,1.10705,1.10705,1.10695,1.107,84400002.0
2006-08-29 11:07:00,1.10703,1.10705,1.10699,1.10703,73900001.0
2006-08-29 11:08:00,1.107,1.10703,1.10695,1.107,128999995.0
2006-08-29 11:09:00,1.10695,1.10708,1.10695,1.10708,67000000.0
2006-08-29 11:10:00,1.10707,1.10707,1.10698,1.10707,62700000.0
2006-08-29 11:11:00,1.10708,1.10715,1.10702,1.10715,77500001.0
2006-08-29 11:12:00,1.1071,1.10715,1.10705,1.1071,149399998.0
2006-08-29 11:13:00,1.10707,1.10707,1.10695,1.10695,102299999.0
2006-08-29 11:14:00,1.10697,1.10708,1.10683,1.10683,126899999.0
2006-08-29 11:15:00,1.10681,1.10701,1.10681,1.10692,130600000.0
2006-08-29 11:16:00,1.10685,1.10685,1.10671,1.10671,96400001.0
2006-08-29 11:17:00,1.10665,1.1067,1.10665,1.10668,15900000.0
2006-08-29 11:18:00,1.10665,1.1067,1.10665,1.10665,40799998.0
2006-08-29 11:19:00,1.10672,1.10683,1.10672,1.10673,77499999.0
2006-08-29 11:20:00,1.10679,1.10685,1.10667,1.10667,190300000.0
2006-08-29 11:21:00,1.10674,1.10691,1.10674,1.10685,143900004.0
2006-08-29 11:22:00,1.10686,1.10686,1.10684,1.10684,900000.0
2006-08-29 11:23:00,1.10681,1.1069,1.10677,1.10682,46200001.0
2006-08-29 11:24:00,1.10685,1.10685,1.10671,1.10679,129100002.0
2006-08-29 11:25:00,1.10685,1.10685,1.10675,1.1068,104000001.0
2006-08-29 11:26:00,1.10673,1.10673,1.10659,1.10666,53600000.0
2006-08-29 11:27:00,1.10662,1.10675,1.10654,1.10675,45200000.0
2006-08-29 11:28:00,1.10682,1.10689,1.10677,1.10682,31100000.0
2006-08-29 11:29:00,1.10672,1.10677,1.10669,1.1067,128000001.0
2006-08-29 11:30:00,1.10683,1.10686,1.10679,1.10682,97600000.0
2006-08-29 11:31:00,1.10682,1.10688,1.10675,1.1068,40700000.0
2006-08-29 11:32:00,1.10669,1.10669,1.10655,1.10661,176099999.0
2006-08-29 11:33:00,1.10654,1.10671,1.10653,1.10671,18900000.0
2006-08-29 11:34:00,1.10672,1.10681,1.10669,1.1067,196100005.0
2006-08-29 11:35:00,1.10676,1.10681,1.10673,1.10675,68400000.0
2006-08-29 11:36:00,1.10678,1.10702,1.10678,1.10687,121000000.0
2006-08-29 11:37:00,1.10684,1.10684,1.10676,1.10676,82100000.0
2006-08-29 11:38:00,1.10679,1.107,1.10679,1.107,173000000.0
2006-08-29 11:39:00,1.10697,1.10697,1.1068,1.10685,130900002.0
2006-08-29 11:40:00,1.1068,1.10685,1.10672,1.1068,105700000.0
2006-08-29 11:41:00,1.10685,1.10685,1.10672,1.10678,104200001.0
2006-08-29 11:42:00,1.10683,1.10694,1.10677,1.10677,161100003.0
2006-08-29 11:43:00,1.10682,1.10689,1.10677,1.10689,57500000.0
2006-08-29 11:44:00,1.1067,1.1069,1.1067,1.10688,79000002.0
2006-08-29 11:45:00,1.10693,1.10693,1.10682,1.10682,13900000.0
2006-08-29 11:46:00,1.10688,1.10696,1.10682,1.10689,68800001.0
2006-08-29 11:47:00,1.10684,1.10686,1.10684,1.10686,30000000.0
2006-08-29 11:48:00,1.1068,1.1068,1.10675,1.10675,89400001.0
2006-08-29 11:49:00,1.1068,1.10682,1.10667,1.10667,148199998.0
2006-08-29 11:50:00,1.10671,1.10677,1.10662,1.1067,110400002.0
2006-08-29 11:51:00,1.10668,1.10673,1.1066,1.1066,137200001.0
2006-08-29 11:52:00,1.10672,1.10678,1.10662,1.10667,202600002.0
2006-08-29 11:53:00,1.10665,1.10667,1.10647,1.10647,66000000.0
2006-08-29 11:54:00,1.10657,1.10657,1.10604,1.10608,69400001.0
2006-08-29 11:55:00,1.10601,1.10604,1.1057,1.1057,187800001.0
2006-08-29 11:56:00,1.10566,1.10595,1.10566,1.10595,63600000.0
2006-08-29 11:57:00,1.10603,1.10617,1.10602,1.10613,129499998.0
2006-08-29 11:58:00,1.10618,1.10635,1.10611,1.10625,109500000.0
2006-08-29 11:59:00,1.10628,1.10629,1.10622,1.10629,156500002.0
2006-08-29 12:00:00,1.10638,1.10646,1.10631,1.10646,38500001.0
2006-08-29 12:01:00,1.1065,1.1065,1.10642,1.10645,85700002.0
2006-08-29 12:02:00,1.10646,1.10654,1.10646,1.10651,15900000.0
2006-08-29 12:03:00,1.10662,1.10675,1.10662,1.10672,84700001.0
2006-08-29 12:04:00,1.10671,1.10681,1.10667,1.10675,47200001.0
2006-08-29 12:05:00,1.10672,1.10681,1.1067,1.10673,125600002.0
2006-08-29 12:06:00,1.10687,1.10693,1.10685,1.10685,41300000.0
2006-08-29 12:07:00,1.1069,1.1069,1.10685,1.10685,72600002.0
2006-08-29 12:08:00,1.10697,1.10699,1.10683,1.10683,47700000.0
2006-08-29 12:09:00,1.10692,1.10707,1.10692,1.10707,86000001.0
2006-08-29 12:10:00,1.10714,1.10721,1.10714,1.10721,21500000.0
2006-08-29 12:11:00,1.10717,1.10732,1.10717,1.10723,119000002.0
2006-08-29 12:12:00,1.10717,1.10731,1.10712,1.10727,179100000.0
2006-08-29 12:13:00,1.10726,1.10738,1.10726,1.10738,59200000.0
2006-08-29 12:14:00,1.1073,1.10732,1.10725,1.10726,89700002.0
2006-08-29 12:15:00,1.10725,1.10739,1.10725,1.10732,64800000.0
2006-08-29 12:16:00,1.10742,1.10752,1.10742,1.10751,56000001.0
2006-08-29 12:17:00,1.10756,1.10762,1.10749,1.10749,47300001.0
2006-08-29 12:18:00,1.10752,1.10754,1.10743,1.10743,59800000.0
2006-08-29 12:19:00,1.10748,1.10758,1.10745,1.10758,105899999.0
2006-08-29 12:20:00,1.10748,1.10756,1.10746,1.10748,79200002.0
2006-08-29 12:21:00,1.10744,1.10751,1.10738,1.10745,92700002.0
2006-08-29 12:22:00,1.10749,1.10755,1.10739,1.10755,52600000.0
2006-08-29 12:23:00,1.10755,1.10755,1.10739,1.10747,31600000.0
2006-08-29 12:24:00,1.10745,1.10759,1.10744,1.10752,91800000.0
2006-08-29 12:25:00,1.10749,1.10757,1.1074,1.10757,166000001.0
2006-08-29 12:26:00,1.10761,1.10761,1.10744,1.10747,86299998.0
2006-08-29 12:27:00,1.10747,1.1075,1.10737,1.10747,86399998.0
2006-08-29 12:28:00,1.10737,1.1074,1.10732,1.1074,103700002.0
2006-08-29 12:29:00,1.10738,1.1075,1.10738,1.1074,105100003.0
2006-08-29 12:30:00,1.10741,1.10745,1.10734,1.10734,71800000.0
2006-08-29 12:31:00,1.10725,1.10745,1.10725,1.10745,174199999.0
2006-08-29 12:32:00,1.10733,1.10737,1.10725,1.10728,189700001.0
2006-08-29 12:33:00,1.10732,1.10732,1.10717,1.10717,63600000.0
2006-08-29 12:34:00,1.10717,1.1073,1.10715,1.10715,121700002.0
2006-08-29 12:35:00,1.10723,1.10725,1.10715,1.10715,101300000.0
2006-08-29 12:36:00,1.10707,1.10707,1.10705,1.10705,1700000.0
2006-08-29 12:37:00,1.1071,1.10715,1.10705,1.1071,27700000.0
2006-08-29 12:38:00,1.10709,1.10709,1.107,1.10707,80500000.0
2006-08-29 12:39:00,1.10712,1.10712,1.10699,1.10709,51200000.0
2006-08-29 12:40:00,1.10717,1.10721,1.10709,1.10721,158699999.0
2006-08-29 12:41:00,1.10721,1.10728,1.10721,1.10728,115799999.0
2006-08-29 12:42:00,1.1073,1.10735,1.10725,1.1073,110400000.0
2006-08-29 12:43:00,1.10725,1.1073,1.10725,1.1073,19300000.0
2006-08-29 12:44:00,1.10725,1.1073,1.10719,1.10722,96800000.0
2006-08-29 12:45:00,1.1072,1.10725,1.1071,1.1072,44700000.0
2006-08-29 12:46:00,1.10727,1.10728,1.10726,1.10728,4800000.0
2006-08-29 12:47:00,1.1073,1.1073,1.10724,1.10726,58100001.0
2006-08-29 12:48:00,1.10728,1.10737,1.1072,1.10737,75100003.0
2006-08-29 12:49:00,1.1074,1.1074,1.10732,1.10732,44100000.0
2006-08-29 12:50:00,1.10737,1.10742,1.10728,1.10738,51100000.0
2006-08-29 12:51:00,1.10737,1.1074,1.1073,1.1074,84499999.0
2006-08-29 12:52:00,1.1074,1.10747,1.1074,1.10747,37600000.0
2006-08-29 12:53:00,1.10752,1.10755,1.1075,1.1075,111599999.0
2006-08-29 12:54:00,1.10747,1.10747,1.10743,1.10743,7200000.0
2006-08-29 12:55:00,1.10742,1.10743,1.10737,1.10743,88599999.0
2006-08-29 12:56:00,1.10748,1.10753,1.10738,1.10742,64000001.0
2006-08-29 12:57:00,1.10745,1.10747,1.10739,1.10739,28700000.0
2006-08-29 12:58:00,1.10745,1.10758,1.10745,1.10754,67300000.0
2006-08-29 12:59:00,1.10753,1.10765,1.10748,1.10765,28700000.0
2006-08-29 13:00:00,1.1076,1.10765,1.10753,1.10755,127299997.0
2006-08-29 13:01:00,1.10765,1.10765,1.10755,1.10765,38000000.0
2006-08-29 13:02:00,1.10758,1.10771,1.10755,1.10771,58200000.0
2006-08-29 13:03:00,1.10784,1.108,1.10784,1.10794,106099997.0
2006-08-29 13:04:00,1.10789,1.10802,1.10788,1.1079,81099998.0
2006-08-29 13:05:00,1.10795,1.10804,1.10794,1.10794,95799999.0
2006-08-29 13:06:00,1.10804,1.10808,1.10791,1.10802,140600000.0
2006-08-29 13:07:00,1.10812,1.10812,1.10801,1.10808,130100000.0
2006-08-29 13:08:00,1.1081,1.1081,1.10804,1.10804,120200001.0
2006-08-29 13:09:00,1.10797,1.1081,1.10797,1.1081,63299998.0
2006-08-29 13:10:00,1.10811,1.10822,1.10811,1.10822,47999999.0
2006-08-29 13:11:00,1.10824,1.10824,1.10812,1.10812,82000000.0
2006-08-29 13:12:00,1.10811,1.10814,1.10806,1.10814,40000000.0
2006-08-29 13:13:00,1.10814,1.10818,1.10814,1.10818,17100000.0
2006-08-29 13:14:00,1.10821,1.10823,1.10821,1.10823,27900001.0
2006-08-29 13:15:00,1.10827,1.1084,1.10818,1.1084,54300000.0
2006-08-29 13:16:00,1.10835,1.10845,1.10835,1.10845,79600000.0
2006-08-29 13:17:00,1.10842,1.10848,1.10841,1.10843,63399999.0
2006-08-29 13:18:00,1.10852,1.10852,1.1085,1.1085,21500001.0
2006-08-29 13:19:00,1.1085,1.1085,1.1085,1.1085,34399999.0
2006-08-29 13:20:00,1.10845,1.1085,1.10839,1.10842,41090001.0
2006-08-29 13:21:00,1.10837,1.10837,1.10833,1.10833,28800000.0
2006-08-29 13:22:00,1.10821,1.10837,1.10821,1.10837,64800000.0
2006-08-29 13:23:00,1.10839,1.10841,1.10827,1.10841,54199999.0
2006-08-29 13:24:00,1.1084,1.10845,1.10833,1.10845,119700000.0
2006-08-29 13:25:00,1.1084,1.1084,1.10835,1.10838,29700000.0
2006-08-29 13:26:00,1.10847,1.10872,1.10847,1.10872,34900000.0
2006-08-29 13:27:00,1.10892,1.10895,1.10878,1.10885,168699999.0
2006-08-29 13:28:00,1.10892,1.10892,1.10885,1.10887,86600002.0
2006-08-29 13:29:00,1.10891,1.10897,1.10886,1.10886,116800001.0
2006-08-29 13:30:00,1.10892,1.10905,1.10888,1.10905,118900000.0
2006-08-29 13:31:00,1.1091,1.10921,1.1091,1.10915,97899999.0
2006-08-29 13:32:00,1.10916,1.10916,1.10903,1.10903,6600000.0
2006-08-29 13:33:00,1.10897,1.10897,1.10878,1.10894,117800001.0
2006-08-29 13:34:00,1.10887,1.10893,1.10882,1.10893,110200001.0
2006-08-29 13:35:00,1.10885,1.10903,1.10873,1.10902,125700000.0
2006-08-29 13:36:00,1.109,1.10903,1.109,1.10903,48600001.0
2006-08-29 13:37:00,1.10907,1.1091,1.1089,1.1089,31100000.0
2006-08-29 13:38:00,1.10892,1.10903,1.10892,1.10894,127000000.0
2006-08-29 13:39:00,1.10885,1.10885,1.10867,1.10867,113700000.0
2006-08-29 13:40:00,1.1087,1.10878,1.10869,1.10878,124100002.0
2006-08-29 13:41:00,1.10871,1.10886,1.10867,1.10876,88900000.0
2006-08-29 13:42:00,1.10882,1.10882,1.10864,1.10865,146800001.0
2006-08-29 13:43:00,1.10875,1.10875,1.10865,1.10865,14300000.0
2006-08-29 13:44:00,1.10865,1.10865,1.10844,1.10844,73000000.0
2006-08-29 13:45:00,1.1085,1.10863,1.1085,1.10861,62600000.0
2006-08-29 13:46:00,1.10869,1.10871,1.10869,1.10871,4800000.0
2006-08-29 13:47:00,1.10875,1.10881,1.10875,1.10876,106699999.0
2006-08-29 13:48:00,1.10866,1.10872,1.10861,1.10861,91100000.0
2006-08-29 13:49:00,1.1086,1.10861,1.10845,1.10858,135899998.0
2006-08-29 13:50:00,1.1085,1.1085,1.10834,1.10834,93200002.0
2006-08-29 13:51:00,1.10832,1.10844,1.10832,1.10844,32700000.0
2006-08-29 13:52:00,1.10842,1.10848,1.10833,1.10834,83299999.0
2006-08-29 13:53:00,1.10822,1.10838,1.10817,1.10838,158699998.0
2006-08-29 13:54:00,1.10848,1.10861,1.10845,1.10855,67600000.0
2006-08-29 13:55:00,1.1085,1.1086,1.1085,1.1086,33700000.0
2006-08-29 13:56:00,1.1086,1.10867,1.1086,1.10865,87300001.0
2006-08-29 13:57:00,1.10857,1.10865,1.10839,1.10858,116200001.0
2006-08-29 13:58:00,1.10855,1.10868,1.10854,1.10868,31900000.0
2006-08-29 13:59:00,1.10876,1.10888,1.10876,1.10888,62900000.0
2006-08-29 14:00:00,1.10885,1.10885,1.10872,1.10875,122000000.0
2006-08-29 14:01:00,1.10872,1.10872,1.10852,1.10858,93599999.0
2006-08-29 14:02:00,1.10858,1.10858,1.10856,1.10858,30500000.0
2006-08-29 14:03:00,1.10846,1.10855,1.10839,1.10855,53600000.0
2006-08-29 14:04:00,1.10848,1.10851,1.10842,1.10849,101300000.0
2006-08-29 14:05:00,1.10845,1.10868,1.10845,1.10865,126099999.0
2006-08-29 14:06:00,1.10868,1.10868,1.10856,1.10861,31100000.0
2006-08-29 14:07:00,1.10865,1.10869,1.10863,1.10869,59200000.0
2006-08-29 14:08:00,1.10879,1.10879,1.10878,1.10878,50600002.0
2006-08-29 14:09:00,1.1087,1.10875,1.10863,1.10871,151099998.0
2006-08-29 14:10:00,1.10877,1.1088,1.10869,1.10879,169499999.0
2006-08-29 14:11:00,1.10878,1.10878,1.10869,1.10875,68099999.0
2006-08-29 14:12:00,1.10876,1.10882,1.10873,1.1088,132500000.0
2006-08-29 14:13:00,1.10876,1.10895,1.10876,1.10895,51000001.0
2006-08-29 14:14:00,1.10897,1.10904,1.10894,1.10898,75500001.0
2006-08-29 14:15:00,1.10894,1.10903,1.10894,1.10895,133700003.0
2006-08-29 14:16:00,1.10898,1.10898,1.10882,1.10892,93399998.0
2006-08-29 14:17:00,1.10895,1.10895,1.10871,1.10871,52000000.0
2006-08-29 14:18:00,1.10871,1.10871,1.10865,1.10865,39200000.0
2006-08-29 14:19:00,1.1087,1.1087,1.10838,1.1085,133299998.0
2006-08-29 14:20:00,1.10843,1.10843,1.10823,1.10838,173700002.0
2006-08-29 14:21:00,1.10853,1.10875,1.10853,1.1087,159900001.0
2006-08-29 14:22:00,1.10874,1.10893,1.10874,1.10884,67300002.0
2006-08-29 14:23:00,1.10892,1.10892,1.10883,1.10883,106900000.0
2006-08-29 14:24:00,1.10893,1.10894,1.10883,1.10889,145600001.0
2006-08-29 14:25:00,1.10878,1.10887,1.10876,1.10887,107199999.0
2006-08-29 14:26:00,1.10873,1.10873,1.10864,1.10865,51500000.0
2006-08-29 14:27:00,1.10872,1.10876,1.10867,1.10876,116200001.0
2006-08-29 14:28:00,1.10875,1.10891,1.10869,1.10891,81999999.0
2006-08-29 14:29:00,1.10897,1.10897,1.1089,1.10893,60300000.0
2006-08-29 14:30:00,1.10894,1.10894,1.10894,1.10894,6500000.0
2006-08-29 14:31:00,1.10888,1.10888,1.10863,1.10863,95800003.0
2006-08-29 14:32:00,1.10861,1.10877,1.10861,1.10877,102500000.0
2006-08-29 14:33:00,1.10888,1.10888,1.10883,1.10883,69200000.0
2006-08-29 14:34:00,1.10882,1.10882,1.10864,1.10869,129699998.0
2006-08-29 14:35:00,1.10878,1.10891,1.10874,1.10882,69500000.0
2006-08-29 14:36:00,1.10893,1.10893,1.10882,1.10888,65000000.0
2006-08-29 14:37:00,1.10892,1.10896,1.1089,1.10892,123599998.0
2006-08-29 14:38:00,1.10892,1.10897,1.1088,1.10897,179100001.0
2006-08-29 14:39:00,1.109,1.10904,1.10893,1.10895,145000000.0
2006-08-29 14:40:00,1.10893,1.10893,1.10886,1.10886,60600000.0
2006-08-29 14:41:00,1.1088,1.10901,1.1088,1.109,125700003.0
2006-08-29 14:42:00,1.10895,1.10904,1.10893,1.10897,86100001.0
2006-08-29 14:43:00,1.10895,1.10907,1.10895,1.10903,18200000.0
2006-08-29 14:44:00,1.10894,1.10907,1.10894,1.10907,44399999.0
2006-08-29 14:45:00,1.10917,1.10917,1.10891,1.10891,3400000.0
2006-08-29 14:46:00,1.10889,1.10909,1.10889,1.10909,85700000.0
2006-08-29 14:47:00,1.10907,1.1092,1.10892,1.10892,103500003.0
2006-08-29 14:48:00,1.1088,1.10895,1.1088,1.10895,93000000.0
2006-08-29 14:49:00,1.10892,1.10892,1.10879,1.10892,126899999.0
2006-08-29 14:50:00,1.10904,1.10904,1.1089,1.10895,75000001.0
2006-08-29 14:51:00,1.10887,1.10902,1.10887,1.10895,80500000.0
2006-08-29 14:52:00,1.10902,1.10907,1.10897,1.10897,119600001.0
2006-08-29 14:53:00,1.10896,1.10897,1.10888,1.10895,43600000.0
2006-08-29 14:54:00,1.10871,1.10871,1.10851,1.10851,104600000.0
2006-08-29 14:55:00,1.10859,1.1087,1.10859,1.1087,176199995.0
2006-08-29 14:56:00,1.10865,1.10867,1.10863,1.10865,22500000.0
2006-08-29 14:57:00,1.10861,1.1089,1.10853,1.1089,108799999.0
2006-08-29 14:58:00,1.10888,1.10892,1.10883,1.10885,138499998.0
2006-08-29 14:59:00,1.10901,1.10903,1.10871,1.10871,87000000.0
2006-08-29 15:00:00,1.10878,1.10908,1.10878,1.10882,81700000.0
2006-08-29 15:01:00,1.10862,1.10878,1.10856,1.10875,107699999.0
2006-08-29 15:02:00,1.10885,1.10889,1.10856,1.10856,85100001.0
2006-08-29 15:03:00,1.10837,1.10844,1.10837,1.10838,69300000.0
2006-08-29 15:04:00,1.10846,1.10876,1.10846,1.10876,83500000.0
2006-08-29 15:05:00,1.10887,1.10888,1.10887,1.10888,10500000.0
2006-08-29 15:06:00,1.10905,1.10917,1.10905,1.10912,99200002.0
2006-08-29 15:07:00,1.10916,1.10935,1.10913,1.10935,130100003.0
2006-08-29 15:08:00,1.10922,1.10934,1.10922,1.10922,78299999.0
2006-08-29 15:09:00,1.10918,1.10919,1.10915,1.10919,70200000.0
2006-08-29 15:10:00,1.10911,1.10931,1.10911,1.10925,128300000.0
2006-08-29 15:11:00,1.10927,1.10931,1.10925,1.10929,167999998.0
2006-08-29 15:12:00,1.1092,1.1092,1.10902,1.10915,161000000.0
2006-08-29 15:13:00,1.109,1.109,1.10887,1.10897,193899999.0
2006-08-29 15:14:00,1.10887,1.10887,1.1085,1.1085,100100001.0
2006-08-29 15:15:00,1.10864,1.10866,1.10838,1.10843,83900000.0
2006-08-29 15:16:00,1.10842,1.10842,1.1083,1.10833,53200001.0
2006-08-29 15:17:00,1.10831,1.10844,1.10829,1.10843,106300001.0
2006-08-29 15:18:00,1.1084,1.10845,1.10838,1.10838,35100000.0
2006-08-29 15:19:00,1.10833,1.1084,1.10827,1.10827,20600000.0
2006-08-29 15:20:00,1.10816,1.10816,1.10736,1.10736,94399998.0
2006-08-29 15:21:00,1.10723,1.1075,1.10723,1.10748,47600000.0
2006-08-29 15:22:00,1.10747,1.10749,1.10739,1.10742,64299999.0
2006-08-29 15:23:00,1.10736,1.10754,1.10736,1.10752,41000000.0
2006-08-29 15:24:00,1.10767,1.10787,1.10767,1.10787,47900000.0
2006-08-29 15:25:00,1.10787,1.10787,1.10776,1.10776,21600000.0
2006-08-29 15:26:00,1.10771,1.10771,1.10769,1.10769,13600000.0
2006-08-29 15:27:00,1.10761,1.10761,1.10737,1.1074,42500000.0
2006-08-29 15:28:00,1.10737,1.10737,1.10683,1.10683,83400001.0
2006-08-29 15:29:00,1.1067,1.10688,1.10657,1.10686,131500000.0
2006-08-29 15:30:00,1.10691,1.10706,1.1069,1.10692,108599998.0
2006-08-29 15:31:00,1.10685,1.10692,1.10683,1.10688,45500000.0
2006-08-29 15:32:00,1.10692,1.10702,1.10688,1.10694,113900000.0
2006-08-29 15:33:00,1.107,1.10727,1.107,1.10727,51799999.0
2006-08-29 15:34:00,1.1073,1.1073,1.10714,1.1072,138700000.0
2006-08-29 15:35:00,1.10726,1.1074,1.10726,1.10726,94300000.0
2006-08-29 15:36:00,1.10715,1.10729,1.10713,1.10722,98500000.0
2006-08-29 15:37:00,1.10736,1.10768,1.10736,1.10768,80500000.0
2006-08-29 15:38:00,1.10764,1.10782,1.10764,1.10778,108799998.0
2006-08-29 15:39:00,1.10775,1.10781,1.10767,1.10772,100000000.0
2006-08-29 15:40:00,1.10778,1.10795,1.10778,1.10784,56599998.0
2006-08-29 15:41:00,1.10775,1.10812,1.10775,1.10808,95500002.0
2006-08-29 15:42:00,1.10801,1.10801,1.10792,1.10797,106400000.0
2006-08-29 15:43:00,1.10805,1.10808,1.108,1.10801,109900001.0
2006-08-29 15:44:00,1.10798,1.10801,1.10793,1.10793,156099998.0
2006-08-29 15:45:00,1.10812,1.10813,1.10812,1.10813,12900000.0
2006-08-29 15:46:00,1.1081,1.10818,1.108,1.10817,25100000.0
2006-08-29 15:47:00,1.1081,1.1081,1.10792,1.10793,39300000.0
2006-08-29 15:48:00,1.10798,1.10808,1.10789,1.10799,50700000.0
2006-08-29 15:49:00,1.10804,1.10807,1.10792,1.10798,79400000.0
2006-08-29 15:50:00,1.10802,1.10802,1.10798,1.10798,59500000.0
2006-08-29 15:51:00,1.10787,1.10787,1.10783,1.10783,18400000.0
2006-08-29 15:52:00,1.10773,1.10781,1.10764,1.10773,91000000.0
2006-08-29 15:53:00,1.10779,1.10789,1.10772,1.10789,68399998.0
2006-08-29 15:54:00,1.10797,1.1081,1.10797,1.1081,25799999.0
2006-08-29 15:55:00,1.10805,1.1081,1.10805,1.1081,22299999.0
2006-08-29 15:56:00,1.1081,1.1081,1.10806,1.10806,62400000.0
2006-08-29 15:57:00,1.10805,1.10825,1.10804,1.10816,122399997.0
2006-08-29 15:58:00,1.10825,1.10849,1.10825,1.10842,127999997.0
2006-08-29 15:59:00,1.1085,1.10854,1.1081,1.10817,220499999.0
2006-08-29 16:00:00,1.10787,1.10813,1.10755,1.10813,107300000.0
2006-08-29 16:01:00,1.10808,1.10862,1.10808,1.10862,122800000.0
2006-08-29 16:02:00,1.10872,1.10874,1.10819,1.10819,185600003.0
2006-08-29 16:03:00,1.10808,1.10821,1.10801,1.10821,115300001.0
2006-08-29 16:04:00,1.10826,1.10829,1.10811,1.10821,118000000.0
2006-08-29 16:05:00,1.10848,1.10852,1.10848,1.10852,2400000.0
2006-08-29 16:06:00,1.10868,1.10868,1.10859,1.10861,101500001.0
2006-08-29 16:07:00,1.10871,1.10891,1.10869,1.1089,79500000.0
2006-08-29 16:08:00,1.10878,1.10893,1.10861,1.10868,107600000.0
2006-08-29 16:09:00,1.10853,1.10853,1.10838,1.10838,4100000.0
2006-08-29 16:10:00,1.1084,1.10846,1.10828,1.1084,114400000.0
2006-08-29 16:11:00,1.10834,1.10834,1.10819,1.10819,33399999.0
2006-08-29 16:12:00,1.1081,1.10816,1.10793,1.10799,184800002.0
2006-08-29 16:13:00,1.10809,1.10835,1.10809,1.10835,34199999.0
2006-08-29 16:14:00,1.10834,1.10846,1.10834,1.10834,45400002.0
2006-08-29 16:15:00,1.10842,1.10854,1.10839,1.10851,98300000.0
2006-08-29 16:16:00,1.10857,1.10857,1.10844,1.10844,88699999.0
2006-08-29 16:17:00,1.10848,1.10848,1.10839,1.10845,116300004.0
2006-08-29 16:18:00,1.10832,1.10832,1.10787,1.10787,48700000.0
2006-08-29 16:19:00,1.10796,1.10822,1.10796,1.1082,48699999.0
2006-08-29 16:20:00,1.10816,1.10848,1.10816,1.10848,35300000.0
2006-08-29 16:21:00,1.10854,1.10885,1.10854,1.10885,131400000.0
2006-08-29 16:22:00,1.10881,1.10894,1.10874,1.10894,57600001.0
2006-08-29 16:23:00,1.10898,1.10973,1.10887,1.10965,120899999.0
2006-08-29 16:24:00,1.10964,1.10964,1.10923,1.10923,70200002.0
2006-08-29 16:25:00,1.10942,1.10993,1.10942,1.10992,71700000.0
2006-08-29 16:26:00,1.10986,1.10993,1.10965,1.10965,84400000.0
2006-08-29 16:27:00,1.10965,1.10979,1.10965,1.10969,63399999.0
2006-08-29 16:28:00,1.10952,1.10964,1.10948,1.10964,97199999.0
2006-08-29 16:29:00,1.10952,1.10964,1.10952,1.10959,138300000.0
2006-08-29 16:30:00,1.10958,1.10975,1.10956,1.10975,67700001.0
2006-08-29 16:31:00,1.10964,1.10976,1.10963,1.1097,148700004.0
2006-08-29 16:32:00,1.1097,1.10974,1.1096,1.10968,170999999.0
2006-08-29 16:33:00,1.10967,1.10974,1.10946,1.10946,65300000.0
2006-08-29 16:34:00,1.10939,1.10947,1.1093,1.1093,149300000.0
2006-08-29 16:35:00,1.1094,1.10955,1.10938,1.10955,56500000.0
2006-08-29 16:36:00,1.10967,1.10997,1.10967,1.10997,24700000.0
2006-08-29 16:37:00,1.10992,1.10992,1.10953,1.10957,135299999.0
2006-08-29 16:38:00,1.10959,1.10959,1.10943,1.10943,147799999.0
2006-08-29 16:39:00,1.10939,1.10939,1.10907,1.10917,63900001.0
2006-08-29 16:40:00,1.10902,1.10905,1.10881,1.10887,93300000.0
2006-08-29 16:41:00,1.10886,1.10902,1.10886,1.10896,32700000.0
2006-08-29 16:42:00,1.10909,1.10909,1.10902,1.10902,34199999.0
2006-08-29 16:43:00,1.10899,1.10904,1.10891,1.10899,43200000.0
2006-08-29 16:44:00,1.10903,1.1091,1.10894,1.10902,96300001.0
2006-08-29 16:45:00,1.10903,1.10921,1.10902,1.10918,163299998.0
2006-08-29 16:46:00,1.10913,1.10923,1.1091,1.10921,64100000.0
2006-08-29 16:47:00,1.10933,1.10936,1.10932,1.10933,82400001.0
2006-08-29 16:48:00,1.10922,1.10959,1.1092,1.10959,121399996.0
2006-08-29 16:49:00,1.10958,1.10981,1.10958,1.10967,144600000.0
2006-08-29 16:50:00,1.10965,1.10987,1.10965,1.10983,82200000.0
2006-08-29 16:51:00,1.10991,1.11092,1.10991,1.11085,103099998.0
2006-08-29 16:52:00,1.11095,1.11115,1.11082,1.11104,127000001.0
2006-08-29 16:53:00,1.11098,1.11105,1.11079,1.11079,87800002.0
2006-08-29 16:54:00,1.11068,1.11068,1.11058,1.11065,57500000.0
2006-08-29 16:55:00,1.11072,1.11075,1.11055,1.11062,218600004.0
2006-08-29 16:56:00,1.11058,1.11108,1.11058,1.11108,106000002.0
2006-08-29 16:57:00,1.11098,1.11098,1.11084,1.11084,101099999.0
2006-08-29 16:58:00,1.11103,1.11148,1.11103,1.11148,69200000.0
2006-08-29 16:59:00,1.11133,1.11153,1.11124,1.11153,78600000.0
2006-08-29 17:00:00,1.11188,1.11218,1.11178,1.11217,101799999.0
2006-08-29 17:01:00,1.1121,1.11234,1.11202,1.11223,155300000.0
2006-08-29 17:02:00,1.1123,1.11234,1.11219,1.11225,115900000.0
2006-08-29 17:03:00,1.11228,1.11244,1.11228,1.11241,192999998.0
2006-08-29 17:04:00,1.11226,1.11226,1.11208,1.11208,44799999.0
2006-08-29 17:05:00,1.11194,1.11194,1.11191,1.11191,50799999.0
2006-08-29 17:06:00,1.11173,1.11173,1.11148,1.11148,82400000.0
2006-08-29 17:07:00,1.11147,1.11152,1.1112,1.1112,61500000.0
2006-08-29 17:08:00,1.1112,1.11146,1.1112,1.11146,117299998.0
2006-08-29 17:09:00,1.11148,1.11148,1.11132,1.11132,21700000.0
2006-08-29 17:10:00,1.1113,1.11143,1.1113,1.11143,120300002.0
2006-08-29 17:11:00,1.1113,1.11155,1.1113,1.11155,105700000.0
2006-08-29 17:12:00,1.11157,1.11159,1.11152,1.11159,121900000.0
2006-08-29 17:13:00,1.11134,1.11134,1.11131,1.11131,17500000.0
2006-08-29 17:14:00,1.11119,1.11137,1.11119,1.11134,90699998.0
2006-08-29 17:15:00,1.11133,1.11141,1.11126,1.11132,106599999.0
2006-08-29 17:16:00,1.11123,1.11137,1.11107,1.11107,63799999.0
2006-08-29 17:17:00,1.11097,1.11097,1.11082,1.11082,126100000.0
2006-08-29 17:18:00,1.11078,1.11078,1.11065,1.11065,104100002.0
2006-08-29 17:19:00,1.1109,1.11093,1.1109,1.11093,61099999.0
2006-08-29 17:20:00,1.11103,1.11109,1.11098,1.11109,204800000.0
2006-08-29 17:21:00,1.11103,1.11112,1.11098,1.11104,101299999.0
2006-08-29 17:22:00,1.11108,1.11118,1.11108,1.11111,60300000.0
2006-08-29 17:23:00,1.11127,1.11127,1.11112,1.11112,30400000.0
2006-08-29 17:24:00,1.11133,1.1115,1.11131,1.11131,106000000.0
2006-08-29 17:25:00,1.11128,1.11146,1.11126,1.11146,69300000.0
2006-08-29 17:26:00,1.11151,1.11153,1.11139,1.11151,83600000.0
2006-08-29 17:27:00,1.11161,1.11162,1.11161,1.11162,31600001.0
2006-08-29 17:28:00,1.11163,1.11163,1.11154,1.11155,45500000.0
2006-08-29 17:29:00,1.11157,1.11157,1.11153,1.11153,46599999.0
2006-08-29 17:30:00,1.1115,1.11157,1.11148,1.1115,76699999.0
2006-08-29 17:31:00,1.1115,1.11155,1.1115,1.1115,41300002.0
2006-08-29 17:32:00,1.11146,1.11148,1.11143,1.11143,36600000.0
2006-08-29 17:33:00,1.11141,1.11142,1.11132,1.11138,68800000.0
2006-08-29 17:34:00,1.11137,1.11147,1.11128,1.11135,168000003.0
2006-08-29 17:35:00,1.11132,1.11138,1.11105,1.11105,119799997.0
2006-08-29 17:36:00,1.11113,1.11113,1.11102,1.11102,18300000.0
2006-08-29 17:37:00,1.11105,1.11112,1.11082,1.11082,94200001.0
2006-08-29 17:38:00,1.11084,1.11096,1.11084,1.11096,23000000.0
2006-08-29 17:39:00,1.11093,1.11093,1.11081,1.11088,76800001.0
2006-08-29 17:40:00,1.11095,1.11095,1.11088,1.11095,25500000.0
2006-08-29 17:41:00,1.11092,1.11096,1.11086,1.11092,31800001.0
2006-08-29 17:42:00,1.11088,1.11092,1.11088,1.11092,39899998.0
2006-08-29 17:43:00,1.11085,1.11085,1.11071,1.11073,61000000.0
2006-08-29 17:44:00,1.11072,1.11091,1.11065,1.11091,38600000.0
2006-08-29 17:45:00,1.11097,1.11103,1.11097,1.11103,38399999.0
2006-08-29 17:46:00,1.1111,1.1111,1.11107,1.11109,79600000.0
2006-08-29 17:47:00,1.11106,1.11107,1.11106,1.11107,57300001.0
2006-08-29 17:48:00,1.11102,1.11103,1.11086,1.11103,119300000.0
2006-08-29 17:49:00,1.11101,1.11106,1.11101,1.11106,17200001.0
2006-08-29 17:50:00,1.1111,1.1111,1.11105,1.11105,13700000.0
2006-08-29 17:51:00,1.1111,1.1111,1.111,1.111,13200000.0
2006-08-29 17:52:00,1.11111,1.11111,1.11104,1.11104,20600001.0
2006-08-29 17:53:00,1.1109,1.11094,1.11087,1.11087,139400002.0
2006-08-29 17:54:00,1.11093,1.11108,1.11093,1.11108,60800000.0
2006-08-29 17:55:00,1.11102,1.1112,1.11098,1.11117,129600003.0
2006-08-29 17:56:00,1.1111,1.11113,1.11106,1.11113,63000000.0
2006-08-29 17:57:00,1.11113,1.11122,1.11111,1.11115,124800000.0
2006-08-29 17:58:00,1.11112,1.11112,1.11093,1.11099,129699997.0
2006-08-29 17:59:00,1.11095,1.11103,1.11094,1.11094,97900001.0
2006-08-29 18:00:00,1.11091,1.11093,1.11003,1.11023,85500002.0
2006-08-29 18:01:00,1.11032,1.11061,1.11032,1.11048,591700006.0
2006-08-29 18:02:00,1.11048,1.11048,1.11031,1.11031,810699992.0
2006-08-29 18:03:00,1.11028,1.11035,1.11025,1.11027,850499999.0
2006-08-29 18:04:00,1.1103,1.11051,1.11023,1.11027,724399998.0
2006-08-29 18:05:00,1.11031,1.11039,1.11022,1.11027,992799992.0
2006-08-29 18:06:00,1.11018,1.11018,1.11006,1.11012,545900000.0
2006-08-29 18:07:00,1.1101,1.11023,1.11007,1.11019,1190700002.0
2006-08-29 18:08:00,1.1102,1.11029,1.11009,1.11012,903300007.0
2006-08-29 18:09:00,1.11012,1.11019,1.11005,1.11005,461800005.0
2006-08-29 18:10:00,1.1101,1.11015,1.11,1.11005,750600005.0
2006-08-29 18:11:00,1.11019,1.11041,1.11015,1.11041,854400000.0
2006-08-29 18:12:00,1.11048,1.11055,1.11046,1.11046,119700001.0
2006-08-29 18:13:00,1.11049,1.11054,1.11036,1.11054,355999998.0
2006-08-29 18:14:00,1.11058,1.11062,1.1105,1.11059,264600001.0
2006-08-29 18:15:00,1.11057,1.11072,1.11057,1.11061,759300001.0
2006-08-29 18:16:00,1.11067,1.11086,1.11067,1.11085,474699998.0
2006-08-29 18:17:00,1.1109,1.11098,1.11083,1.11092,964299999.0
2006-08-29 18:18:00,1.11087,1.11092,1.11078,1.11086,692400007.0
2006-08-29 18:19:00,1.11095,1.11098,1.11088,1.11092,221899998.0
2006-08-29 18:20:00,1.111,1.11118,1.11098,1.11104,787800001.0
2006-08-29 18:21:00,1.1111,1.11112,1.11105,1.11105,201800002.0
2006-08-29 18:22:00,1.11108,1.11108,1.11097,1.11097,311000002.0
2006-08-29 18:23:00,1.1109,1.11091,1.1106,1.11065,517799997.0
2006-08-29 18:24:00,1.11057,1.11071,1.11039,1.11039,544800003.0
2006-08-29 18:25:00,1.11025,1.11029,1.10985,1.11021,448200002.0
2006-08-29 18:26:00,1.11022,1.11031,1.11018,1.11025,1090600002.0
2006-08-29 18:27:00,1.11028,1.11028,1.11018,1.11026,583100002.0
2006-08-29 18:28:00,1.11031,1.11041,1.11028,1.11032,332800000.0
2006-08-29 18:29:00,1.1103,1.11035,1.11027,1.11035,333300005.0
2006-08-29 18:30:00,1.11038,1.11055,1.11038,1.11053,861299996.0
2006-08-29 18:31:00,1.11056,1.11064,1.11048,1.11063,517799999.0
2006-08-29 18:32:00,1.11068,1.11077,1.1106,1.1107,437399999.0
2006-08-29 18:33:00,1.11071,1.11087,1.11067,1.11077,456300002.0
2006-08-29 18:34:00,1.11077,1.11083,1.11074,1.1108,369900006.0
2006-08-29 18:35:00,1.11078,1.11078,1.11065,1.11073,571700001.0
2006-08-29 18:36:00,1.11078,1.11086,1.11072,1.11076,362499998.0
2006-08-29 18:37:00,1.11075,1.1108,1.1107,1.1108,75299999.0
2006-08-29 18:38:00,1.11085,1.11089,1.11075,1.11089,243900005.0
2006-08-29 18:39:00,1.1109,1.11092,1.11085,1.1109,239899998.0
2006-08-29 18:40:00,1.1109,1.11095,1.11085,1.1109,829800003.0
2006-08-29 18:41:00,1.11086,1.11089,1.1107,1.11073,364399997.0
2006-08-29 18:42:00,1.11076,1.11076,1.1105,1.11064,484499999.0
2006-08-29 18:43:00,1.1106,1.1106,1.11017,1.11018,588499999.0
2006-08-29 18:44:00,1.1102,1.11025,1.11015,1.1102,337800005.0
2006-08-29 18:45:00,1.11025,1.11025,1.11015,1.11017,480999999.0
2006-08-29 18:46:00,1.1102,1.11025,1.11015,1.1102,244900002.0
2006-08-29 18:47:00,1.11022,1.11048,1.11022,1.11037,115600001.0
2006-08-29 18:48:00,1.11042,1.11053,1.11041,1.11053,112900000.0
2006-08-29 18:49:00,1.11055,1.11055,1.1105,1.1105,49400001.0
2006-08-29 18:50:00,1.1105,1.11055,1.11045,1.11055,161199999.0
2006-08-29 18:51:00,1.11049,1.11051,1.11043,1.11043,77199999.0
2006-08-29 18:52:00,1.1104,1.1104,1.11035,1.1104,140699999.0
2006-08-29 18:53:00,1.11035,1.11035,1.11017,1.11017,501800001.0
2006-08-29 18:54:00,1.11015,1.11015,1.1101,1.11015,168799999.0
2006-08-29 18:55:00,1.11013,1.11013,1.1099,1.11002,394700005.0
2006-08-29 18:56:00,1.11006,1.11013,1.11001,1.11013,291899999.0
2006-08-29 18:57:00,1.1102,1.11044,1.1102,1.11037,362099996.0
2006-08-29 18:58:00,1.11043,1.11043,1.11016,1.11016,129600002.0
2006-08-29 18:59:00,1.11016,1.11026,1.1101,1.11021,757800005.0
2006-08-29 19:00:00,1.11023,1.11033,1.11022,1.11022,327200003.0
2006-08-29 19:01:00,1.11025,1.11032,1.11025,1.1103,128100001.0
2006-08-29 19:02:00,1.11031,1.11038,1.11028,1.11038,263600000.0
2006-08-29 19:03:00,1.11039,1.11041,1.11032,1.11035,441800000.0
2006-08-29 19:04:00,1.1104,1.11045,1.11033,1.11035,196800001.0
2006-08-29 19:05:00,1.11035,1.11044,1.11034,1.11042,290999998.0
2006-08-29 19:06:00,1.11045,1.1105,1.11037,1.11042,457700002.0
2006-08-29 19:07:00,1.11042,1.11045,1.1103,1.1103,112400003.0
2006-08-29 19:08:00,1.11025,1.11033,1.1102,1.11032,550499997.0
2006-08-29 19:09:00,1.1103,1.1103,1.11009,1.11012,732600006.0
2006-08-29 19:10:00,1.11015,1.11015,1.1101,1.1101,117700002.0
2006-08-29 19:11:00,1.11008,1.1101,1.11,1.1101,295499999.0
2006-08-29 19:12:00,1.11007,1.11013,1.11003,1.11005,300899999.0
2006-08-29 19:13:00,1.11005,1.1101,1.11003,1.11005,186999998.0
2006-08-29 19:14:00,1.11003,1.11018,1.11003,1.11015,477600003.0
2006-08-29 19:15:00,1.11003,1.11003,1.10946,1.10962,361099995.0
2006-08-29 19:16:00,1.10959,1.10981,1.10948,1.10966,425200002.0
2006-08-29 19:17:00,1.10971,1.10985,1.10969,1.10981,357099997.0
2006-08-29 19:18:00,1.10982,1.10987,1.10969,1.10973,510899999.0
2006-08-29 19:19:00,1.10967,1.10985,1.10967,1.10983,209600000.0
2006-08-29 19:20:00,1.10985,1.10985,1.1098,1.1098,175300001.0
2006-08-29 19:21:00,1.10987,1.11006,1.10987,1.11006,242500002.0
2006-08-29 19:22:00,1.1101,1.1101,1.11005,1.1101,215999999.0
2006-08-29 19:23:00,1.11012,1.11017,1.11008,1.11012,90900000.0
2006-08-29 19:24:00,1.1101,1.1101,1.11005,1.1101,42999999.0
2006-08-29 19:25:00,1.1101,1.1101,1.1101,1.1101,68300000.0
2006-08-29 19:26:00,1.11023,1.11023,1.11015,1.11015,76999999.0
2006-08-29 19:27:00,1.11006,1.11006,1.10976,1.10977,369100002.0
2006-08-29 19:28:00,1.10981,1.10991,1.10981,1.10981,102600002.0
2006-08-29 19:29:00,1.1098,1.1098,1.10975,1.1098,25600001.0
2006-08-29 19:30:00,1.10984,1.10984,1.1097,1.10978,149400000.0
2006-08-29 19:31:00,1.10981,1.10985,1.10981,1.10985,97999998.0
2006-08-29 19:32:00,1.10971,1.10971,1.1095,1.10964,58500000.0
2006-08-29 19:33:00,1.10955,1.1096,1.10949,1.10954,330099999.0
2006-08-29 19:34:00,1.10955,1.10963,1.10954,1.10957,93899999.0
2006-08-29 19:35:00,1.10947,1.10991,1.10947,1.10991,132100000.0
2006-08-29 19:36:00,1.10991,1.11001,1.10983,1.10985,123400003.0
2006-08-29 19:37:00,1.1099,1.10995,1.10982,1.1099,614700001.0
2006-08-29 19:38:00,1.10988,1.10995,1.10983,1.10985,222599998.0
2006-08-29 19:39:00,1.10985,1.10999,1.10982,1.10994,329500001.0
2006-08-29 19:40:00,1.11,1.11,1.10992,1.10995,289500003.0
2006-08-29 19:41:00,1.1099,1.1099,1.10988,1.1099,165300001.0
2006-08-29 19:42:00,1.1099,1.10999,1.10989,1.10997,113700002.0
2006-08-29 19:43:00,1.11001,1.11001,1.10988,1.1099,208500001.0
2006-08-29 19:44:00,1.1099,1.10993,1.1099,1.10991,70000001.0
2006-08-29 19:45:00,1.10995,1.10995,1.1099,1.10995,80500000.0
2006-08-29 19:46:00,1.10995,1.10995,1.10993,1.10995,55900000.0
2006-08-29 19:47:00,1.10995,1.10995,1.10995,1.10995,51800000.0
2006-08-29 19:48:00,1.10993,1.10993,1.10992,1.10992,25500000.0
2006-08-29 19:49:00,1.1099,1.10995,1.1099,1.1099,177100000.0
2006-08-29 19:50:00,1.1099,1.1099,1.10985,1.1099,97500002.0
2006-08-29 19:51:00,1.11,1.11009,1.10997,1.11002,62099999.0
2006-08-29 19:52:00,1.11005,1.11014,1.11005,1.1101,92700002.0
2006-08-29 19:53:00,1.11012,1.11028,1.11012,1.11012,137600001.0
2006-08-29 19:54:00,1.11005,1.11012,1.11005,1.1101,94100000.0
2006-08-29 19:55:00,1.11023,1.11044,1.11023,1.11037,172700001.0
2006-08-29 19:56:00,1.11054,1.11054,1.11026,1.11026,186199998.0
2006-08-29 19:57:00,1.11023,1.11035,1.11019,1.11027,241300003.0
2006-08-29 19:58:00,1.11026,1.11046,1.11021,1.11034,64299999.0
2006-08-29 19:59:00,1.11029,1.11054,1.10994,1.10994,148900001.0
2006-08-29 20:00:00,1.11008,1.11045,1.11008,1.11009,67400001.0
2006-08-29 20:01:00,1.10983,1.11003,1.1097,1.11003,40199999.0
2006-08-29 20:02:00,1.11008,1.11047,1.11007,1.11039,148400000.0
2006-08-29 20:03:00,1.11034,1.11047,1.11009,1.11009,392900003.0
2006-08-29 20:04:00,1.11012,1.11015,1.10997,1.11003,177599999.0
2006-08-29 20:05:00,1.11004,1.11004,1.10946,1.10949,128299998.0
2006-08-29 20:06:00,1.10965,1.10992,1.10965,1.10979,73600000.0
2006-08-29 20:07:00,1.10972,1.10973,1.10944,1.10952,227300002.0
2006-08-29 20:08:00,1.1095,1.10963,1.10945,1.10953,371400003.0
2006-08-29 20:09:00,1.10961,1.10984,1.10958,1.10973,233699998.0
2006-08-29 20:10:00,1.10968,1.10968,1.1096,1.10964,113899998.0
2006-08-29 20:11:00,1.10968,1.10994,1.10968,1.10974,241200002.0
2006-08-29 20:12:00,1.10975,1.10997,1.10975,1.10987,542099997.0
2006-08-29 20:13:00,1.10995,1.10998,1.10991,1.10995,106900000.0
2006-08-29 20:14:00,1.10988,1.10998,1.10987,1.10987,96500000.0
2006-08-29 20:15:00,1.10985,1.10985,1.1092,1.10926,440500001.0
2006-08-29 20:16:00,1.10915,1.10915,1.10895,1.10902,580099997.0
2006-08-29 20:17:00,1.1089,1.1089,1.10821,1.10832,329500003.0
2006-08-29 20:18:00,1.10835,1.10849,1.10826,1.10849,118400001.0
2006-08-29 20:19:00,1.10845,1.10858,1.10835,1.10858,88599999.0
2006-08-29 20:20:00,1.10864,1.10875,1.10858,1.10862,258700000.0
2006-08-29 20:21:00,1.10858,1.10858,1.10844,1.10848,307900000.0
2006-08-29 20:22:00,1.10858,1.10866,1.1085,1.10866,357300002.0
2006-08-29 20:23:00,1.10862,1.10862,1.10848,1.10849,556600001.0
2006-08-29 20:24:00,1.10849,1.10849,1.1084,1.1084,306900002.0
2006-08-29 20:25:00,1.10837,1.10837,1.10787,1.10788,102600001.0
2006-08-29 20:26:00,1.10785,1.10802,1.10783,1.10792,200099999.0
2006-08-29 20:27:00,1.10797,1.10814,1.10797,1.10797,120600001.0
2006-08-29 20:28:00,1.10799,1.10814,1.10793,1.10793,719100003.0
2006-08-29 20:29:00,1.10788,1.10804,1.10788,1.10797,484200004.0
2006-08-29 20:30:00,1.10792,1.10794,1.10753,1.10763,305900003.0
2006-08-29 20:31:00,1.1076,1.1076,1.10722,1.10722,439200007.0
2006-08-29 20:32:00,1.10714,1.10724,1.10705,1.10705,342400000.0
2006-08-29 20:33:00,1.10699,1.10722,1.10699,1.10722,243200000.0
2006-08-29 20:34:00,1.10725,1.10741,1.10724,1.10741,80500001.0
2006-08-29 20:35:00,1.10744,1.10754,1.10735,1.10735,105100002.0
2006-08-29 20:36:00,1.10719,1.10719,1.10697,1.10714,275100001.0
2006-08-29 20:37:00,1.10718,1.10718,1.10698,1.10705,287900000.0
2006-08-29 20:38:00,1.10717,1.10738,1.10711,1.10738,218200002.0
2006-08-29 20:39:00,1.10743,1.1076,1.1074,1.10754,396899999.0
2006-08-29 20:40:00,1.10759,1.10772,1.10759,1.1076,389800004.0
2006-08-29 20:41:00,1.1076,1.1076,1.10723,1.10723,565199998.0
2006-08-29 20:42:00,1.10724,1.1074,1.10724,1.1074,365200002.0
2006-08-29 20:43:00,1.10739,1.10739,1.10726,1.10733,275199999.0
2006-08-29 20:44:00,1.10737,1.10746,1.10734,1.10742,42199999.0
2006-08-29 20:45:00,1.10744,1.10761,1.10744,1.10758,164900002.0
2006-08-29 20:46:00,1.10765,1.10784,1.10764,1.10778,146500000.0
2006-08-29 20:47:00,1.10777,1.10793,1.10769,1.10791,214300004.0
2006-08-29 20:48:00,1.10798,1.10802,1.10782,1.1079,156300000.0
2006-08-29 20:49:00,1.1079,1.10799,1.1078,1.1078,252999999.0
2006-08-29 20:50:00,1.10767,1.10767,1.10729,1.10733,103499999.0
2006-08-29 20:51:00,1.10733,1.10733,1.10718,1.10731,12800000.0
2006-08-29 20:52:00,1.10737,1.10752,1.10737,1.10752,43400000.0
2006-08-29 20:53:00,1.10744,1.10744,1.10713,1.10713,203099999.0
2006-08-29 20:54:00,1.10717,1.10725,1.1071,1.10715,319299998.0
2006-08-29 20:55:00,1.1072,1.1072,1.10711,1.10718,138400001.0
2006-08-29 20:56:00,1.1072,1.10722,1.10712,1.10722,630690003.0
2006-08-29 20:57:00,1.10719,1.10729,1.10719,1.10725,332800001.0
2006-08-29 20:58:00,1.10723,1.10728,1.1072,1.10723,304099999.0
2006-08-29 20:59:00,1.10717,1.10733,1.10717,1.10733,272699998.0
2006-08-29 21:00:00,1.10735,1.10737,1.10725,1.1073,857000002.0
2006-08-29 21:01:00,1.1073,1.10735,1.10725,1.1073,758999997.0
2006-08-29 21:02:00,1.10725,1.1073,1.10725,1.10725,165100000.0
2006-08-29 21:03:00,1.10733,1.10733,1.1071,1.10715,512399995.0
2006-08-29 21:04:00,1.10718,1.1073,1.10714,1.1073,520799996.0
2006-08-29 21:05:00,1.10735,1.10737,1.1072,1.1073,927799999.0
2006-08-29 21:06:00,1.1074,1.1074,1.10731,1.10731,156400000.0
2006-08-29 21:07:00,1.10733,1.10747,1.1073,1.1074,507199999.0
2006-08-29 21:08:00,1.1074,1.10755,1.1074,1.10755,200500001.0
2006-08-29 21:09:00,1.10745,1.10759,1.10738,1.10759,120500000.0
2006-08-29 21:10:00,1.10762,1.10762,1.10742,1.10748,392800000.0
2006-08-29 21:11:00,1.10748,1.10754,1.1073,1.1073,357899996.0
2006-08-29 21:12:00,1.1073,1.10732,1.10725,1.10727,269600002.0
2006-08-29 21:13:00,1.10728,1.1073,1.10722,1.10722,293099999.0
2006-08-29 21:14:00,1.1073,1.1073,1.10722,1.10727,236700001.0
2006-08-29 21:15:00,1.10724,1.10726,1.1072,1.1072,119800001.0
2006-08-29 21:16:00,1.10713,1.10725,1.10713,1.10719,168000001.0
2006-08-29 21:17:00,1.1073,1.10737,1.10723,1.10723,75400001.0
2006-08-29 21:18:00,1.1072,1.10725,1.10715,1.1072,65299998.0
2006-08-29 21:19:00,1.10719,1.10728,1.10718,1.10718,222599999.0
2006-08-29 21:20:00,1.10718,1.10723,1.10718,1.10723,53899999.0
2006-08-29 21:21:00,1.10726,1.10731,1.1072,1.10723,85500000.0
2006-08-29 21:22:00,1.10727,1.10732,1.10727,1.10728,42200001.0
2006-08-29 21:23:00,1.10741,1.10754,1.10741,1.10741,128900001.0
2006-08-29 21:24:00,1.10738,1.10738,1.10736,1.10738,25600000.0
2006-08-29 21:25:00,1.10751,1.10755,1.10751,1.10754,25700000.0
2006-08-29 21:26:00,1.10755,1.10755,1.10752,1.10755,112700000.0
2006-08-29 21:27:00,1.10758,1.10767,1.10753,1.10767,68499999.0
2006-08-29 21:28:00,1.10773,1.10782,1.10772,1.10778,237499999.0
2006-08-29 21:29:00,1.10778,1.10778,1.10765,1.10765,87400000.0
2006-08-29 21:30:00,1.10774,1.10779,1.10766,1.10766,89300001.0
2006-08-29 21:31:00,1.1076,1.1076,1.1076,1.1076,88799999.0
2006-08-29 21:32:00,1.10762,1.10771,1.10759,1.10763,292700003.0
2006-08-29 21:33:00,1.10765,1.10765,1.10755,1.10755,147400000.0
2006-08-29 21:34:00,1.10763,1.10767,1.10762,1.10762,97000002.0
2006-08-29 21:35:00,1.10762,1.1077,1.10762,1.10769,77899999.0
2006-08-29 21:36:00,1.10765,1.10768,1.1076,1.10763,86500001.0
2006-08-29 21:37:00,1.10777,1.10777,1.1077,1.1077,129000002.0
2006-08-29 21:38:00,1.1077,1.10775,1.1077,1.1077,126400001.0
2006-08-29 21:39:00,1.10773,1.10778,1.10771,1.10778,374799999.0
2006-08-29 21:40:00,1.10778,1.10778,1.10765,1.10765,260899998.0
2006-08-29 21:41:00,1.10772,1.10772,1.10767,1.1077,40000001.0
2006-08-29 21:42:00,1.10767,1.1077,1.10765,1.1077,109199998.0
2006-08-29 21:43:00,1.10774,1.10779,1.10772,1.10772,212800003.0
2006-08-29 21:44:00,1.10775,1.1078,1.10775,1.1078,167499998.0
2006-08-29 21:45:00,1.10776,1.10776,1.10762,1.10762,118500002.0
2006-08-29 21:46:00,1.1076,1.10766,1.10753,1.10764,138800000.0
2006-08-29 21:47:00,1.10764,1.10767,1.10756,1.10757,263600002.0
2006-08-29 21:48:00,1.10762,1.10778,1.10762,1.10778,145400001.0
2006-08-29 21:49:00,1.10775,1.10785,1.10773,1.10778,128999996.0
2006-08-29 21:50:00,1.10775,1.1078,1.10775,1.1078,80499999.0
2006-08-29 21:51:00,1.10777,1.10777,1.10755,1.10755,90999999.0
2006-08-29 21:52:00,1.10752,1.1076,1.10752,1.1076,148299999.0
2006-08-29 21:53:00,1.1076,1.1076,1.1076,1.1076,127700000.0
2006-08-29 21:54:00,1.1076,1.10765,1.10755,1.10755,164999999.0
2006-08-29 21:55:00,1.1076,1.1076,1.10757,1.1076,54800002.0
2006-08-29 21:56:00,1.10763,1.10763,1.10755,1.10755,98400002.0
2006-08-29 21:57:00,1.10744,1.1075,1.10741,1.1075,10400000.0
2006-08-29 21:58:00,1.10737,1.10749,1.10737,1.10744,86899998.0
2006-08-29 21:59:00,1.1073,1.10745,1.1073,1.1074,159899997.0
2006-08-29 22:00:00,1.10744,1.10754,1.10738,1.10741,228799999.0
2006-08-29 22:01:00,1.10746,1.10748,1.10745,1.10745,165700002.0
2006-08-29 22:02:00,1.10743,1.10755,1.10737,1.10737,364299997.0
2006-08-29 22:03:00,1.10736,1.10747,1.10736,1.10741,164900000.0
2006-08-29 22:04:00,1.10739,1.10739,1.1071,1.1072,93599996.0
2006-08-29 22:05:00,1.10724,1.1074,1.10724,1.10727,87600000.0
2006-08-29 22:06:00,1.10727,1.1074,1.10727,1.10737,239000002.0
2006-08-29 22:07:00,1.1075,1.10756,1.10746,1.10756,59500000.0
2006-08-29 22:08:00,1.10755,1.10759,1.10743,1.1075,158799997.0
2006-08-29 22:09:00,1.10745,1.10757,1.10745,1.10751,180600002.0
2006-08-29 22:10:00,1.10742,1.10742,1.10731,1.10731,49600000.0
2006-08-29 22:11:00,1.10731,1.10738,1.10731,1.10738,94000002.0
2006-08-29 22:12:00,1.10738,1.10743,1.10732,1.10732,144800000.0
2006-08-29 22:13:00,1.10735,1.10743,1.10724,1.10724,90300001.0
2006-08-29 22:14:00,1.10729,1.10748,1.10729,1.10748,136000000.0
2006-08-29 22:15:00,1.10759,1.10763,1.10754,1.10757,131199999.0
2006-08-29 22:16:00,1.10758,1.10769,1.10751,1.10751,99199999.0
2006-08-29 22:17:00,1.1074,1.10745,1.10735,1.10745,34200000.0
2006-08-29 22:18:00,1.10742,1.10742,1.10737,1.10738,144200004.0
2006-08-29 22:19:00,1.10733,1.10769,1.10733,1.10747,33400000.0
2006-08-29 22:20:00,1.1074,1.10753,1.1074,1.10753,123499998.0
2006-08-29 22:21:00,1.10754,1.10754,1.10735,1.10735,147999997.0
2006-08-29 22:22:00,1.10733,1.10733,1.10725,1.10725,110800001.0
2006-08-29 22:23:00,1.10727,1.10727,1.10711,1.10711,107200000.0
2006-08-29 22:24:00,1.1071,1.10715,1.1071,1.10715,156500000.0
2006-08-29 22:25:00,1.10715,1.10715,1.10705,1.10705,70300000.0
2006-08-29 22:26:00,1.10714,1.10721,1.10714,1.10721,22599999.0
2006-08-29 22:27:00,1.10718,1.1072,1.10711,1.10711,337000001.0
2006-08-29 22:28:00,1.10705,1.10705,1.10705,1.10705,8800000.0
2006-08-29 22:29:00,1.1071,1.10715,1.10705,1.10705,185499998.0
2006-08-29 22:30:00,1.10707,1.10712,1.10704,1.10707,110600003.0
2006-08-29 22:31:00,1.10717,1.10718,1.10717,1.10718,12000000.0
2006-08-29 22:32:00,1.10721,1.10733,1.10711,1.10725,111199999.0
2006-08-29 22:33:00,1.10728,1.10737,1.10728,1.10732,151999998.0
2006-08-29 22:34:00,1.10728,1.10741,1.10725,1.10737,305600000.0
2006-08-29 22:35:00,1.10741,1.10741,1.10724,1.1073,114200004.0
2006-08-29 22:36:00,1.10733,1.10736,1.10731,1.10735,42700000.0
2006-08-29 22:37:00,1.10735,1.1074,1.1073,1.1073,107000000.0
2006-08-29 22:38:00,1.10734,1.10744,1.10729,1.10739,212500001.0
2006-08-29 22:39:00,1.1074,1.1074,1.10725,1.10725,94099999.0
2006-08-29 22:40:00,1.10737,1.10743,1.10737,1.1074,85800003.0
2006-08-29 22:41:00,1.10745,1.10745,1.10725,1.10728,100200000.0
2006-08-29 22:42:00,1.10735,1.10735,1.10735,1.10735,57500002.0
2006-08-29 22:43:00,1.10733,1.10746,1.10725,1.10746,300600001.0
2006-08-29 22:44:00,1.10748,1.10751,1.10726,1.10726,191199994.0
2006-08-29 22:45:00,1.1073,1.10737,1.1072,1.10737,113600001.0
2006-08-29 22:46:00,1.10743,1.10743,1.1073,1.1074,48499999.0
2006-08-29 22:47:00,1.10739,1.10739,1.10736,1.10736,30300000.0
2006-08-29 22:48:00,1.10753,1.1077,1.10753,1.1077,91600001.0
2006-08-29 22:49:00,1.10777,1.10777,1.10765,1.10765,20800000.0
2006-08-29 22:50:00,1.10765,1.10765,1.10738,1.10738,53100002.0
2006-08-29 22:51:00,1.10749,1.1076,1.10745,1.1076,83300000.0
2006-08-29 22:52:00,1.10751,1.10751,1.10731,1.10731,163199999.0
2006-08-29 22:53:00,1.10735,1.10745,1.1073,1.10735,107700000.0
2006-08-29 22:54:00,1.10739,1.10751,1.10739,1.10751,141799998.0
2006-08-29 22:55:00,1.1076,1.10765,1.1075,1.10755,287100002.0
2006-08-29 22:56:00,1.10764,1.10767,1.10752,1.10767,68900001.0
2006-08-29 22:57:00,1.1075,1.10755,1.1075,1.1075,93899999.0
2006-08-29 22:58:00,1.10755,1.10755,1.10726,1.10746,80900000.0
2006-08-29 22:59:00,1.10745,1.10745,1.10715,1.10725,75000001.0
2006-08-29 23:00:00,1.1072,1.10725,1.1072,1.10725,19900000.0
2006-08-29 23:01:00,1.10712,1.10735,1.10698,1.10726,107599999.0
2006-08-29 23:02:00,1.10735,1.10738,1.10715,1.10726,68100000.0
2006-08-29 23:03:00,1.10726,1.10743,1.10726,1.10738,98400001.0
2006-08-29 23:04:00,1.107,1.10727,1.107,1.1072,136300002.0
2006-08-29 23:05:00,1.10702,1.10718,1.10685,1.107,143000001.0
2006-08-29 23:06:00,1.10725,1.10732,1.10697,1.1071,130900000.0
2006-08-29 23:07:00,1.10707,1.10741,1.10707,1.10732,71800000.0
2006-08-29 23:08:00,1.10729,1.10729,1.10701,1.10723,94700002.0
2006-08-29 23:09:00,1.10724,1.1073,1.10714,1.1072,61999999.0
2006-08-29 23:10:00,1.10713,1.10741,1.10713,1.10726,147500002.0
2006-08-29 23:11:00,1.10737,1.10744,1.10716,1.10731,138199997.0
2006-08-29 23:12:00,1.1074,1.10746,1.10729,1.10741,157399999.0
2006-08-29 23:13:00,1.10733,1.10746,1.10719,1.10746,148799999.0
2006-08-29 23:14:00,1.10731,1.10754,1.10725,1.1075,105199999.0
2006-08-29 23:15:00,1.10755,1.10759,1.1074,1.10748,74699998.0
2006-08-29 23:16:00,1.10733,1.10743,1.10722,1.10733,103400000.0
2006-08-29 23:17:00,1.10724,1.10746,1.10721,1.10731,94400001.0
2006-08-29 23:18:00,1.10725,1.10751,1.1072,1.1075,144300002.0
2006-08-29 23:19:00,1.10742,1.10758,1.10723,1.1073,113400002.0
2006-08-29 23:20:00,1.10742,1.10757,1.10742,1.10755,35600000.0
2006-08-29 23:21:00,1.10745,1.10785,1.10743,1.1078,127100001.0
2006-08-29 23:22:00,1.10744,1.10744,1.10721,1.10738,149100001.0
2006-08-29 23:23:00,1.10736,1.10739,1.10727,1.10732,74400000.0
2006-08-29 23:24:00,1.1074,1.1074,1.1074,1.1074,56300001.0
2006-08-29 23:25:00,1.10747,1.10761,1.10731,1.10753,141000001.0
2006-08-29 23:26:00,1.10755,1.10765,1.10752,1.1076,172100002.0
2006-08-29 23:27:00,1.10759,1.1076,1.10754,1.1076,95400000.0
2006-08-29 23:28:00,1.10766,1.10772,1.10763,1.10767,93600000.0
2006-08-29 23:29:00,1.10772,1.10772,1.10762,1.10768,74500000.0
2006-08-29 23:30:00,1.10768,1.10771,1.10763,1.10763,43200001.0
2006-08-29 23:31:00,1.1076,1.1076,1.1076,1.1076,33600000.0
2006-08-29 23:32:00,1.10763,1.10803,1.10753,1.10803,103199999.0
2006-08-29 23:33:00,1.10807,1.10813,1.10807,1.10809,134900000.0
2006-08-29 23:34:00,1.10801,1.10813,1.10797,1.10813,34100000.0
2006-08-29 23:35:00,1.10797,1.10809,1.10797,1.10804,156700000.0
2006-08-29 23:36:00,1.10787,1.10788,1.10787,1.10788,34300000.0
2006-08-29 23:37:00,1.10771,1.10774,1.10771,1.10774,39299998.0
2006-08-29 23:38:00,1.10762,1.10775,1.10762,1.1077,93800001.0
2006-08-29 23:39:00,1.10767,1.1077,1.10767,1.1077,66399998.0
2006-08-29 23:40:00,1.10767,1.10767,1.10765,1.10765,23900001.0
2006-08-29 23:41:00,1.1077,1.10775,1.10765,1.10775,64000001.0
2006-08-29 23:42:00,1.1077,1.10775,1.10762,1.1077,101800002.0
2006-08-29 23:43:00,1.10771,1.1078,1.10771,1.10778,89800000.0
2006-08-29 23:44:00,1.10778,1.10778,1.10768,1.10768,178400002.0
2006-08-29 23:45:00,1.10774,1.10774,1.10749,1.10752,116799999.0
2006-08-29 23:46:00,1.10745,1.10745,1.10745,1.10745,17000000.0
2006-08-29 23:47:00,1.1075,1.1075,1.1075,1.1075,2400000.0
2006-08-29 23:48:00,1.1075,1.1075,1.10745,1.10745,44000000.0
2006-08-29 23:49:00,1.10748,1.10762,1.10748,1.10762,55499999.0
2006-08-29 23:50:00,1.10775,1.10775,1.10775,1.10775,35700001.0
2006-08-29 23:51:00,1.1077,1.10775,1.10763,1.10763,94599999.0
2006-08-29 23:52:00,1.10762,1.1077,1.10762,1.10765,56300000.0
2006-08-29 23:53:00,1.10768,1.10775,1.10765,1.1077,75200001.0
2006-08-29 23:54:00,1.1077,1.1077,1.1077,1.1077,15300000.0
2006-08-29 23:55:00,1.10765,1.10778,1.10765,1.10778,20000000.0
2006-08-29 23:56:00,1.10762,1.1077,1.10762,1.10765,124900001.0
2006-08-29 23:57:00,1.10765,1.10765,1.10765,1.10765,11200000.0
2006-08-29 23:58:00,1.1077,1.10773,1.10753,1.10759,82300000.0
2006-08-29 23:59:00,1.10756,1.1077,1.10756,1.10758,52800001.0
2006-08-30 00:00:00,1.10752,1.10752,1.10742,1.10742,17600000.0
2006-08-30 00:01:00,1.10737,1.10743,1.10737,1.10742,104200001.0
2006-08-30 00:02:00,1.10742,1.10745,1.10735,1.10745,48300000.0
2006-08-30 00:03:00,1.10735,1.10745,1.10735,1.10745,23900000.0
2006-08-30 00:04:00,1.10745,1.10747,1.10735,1.1074,125100000.0
2006-08-30 00:05:00,1.10734,1.10752,1.10734,1.10752,72600001.0
2006-08-30 00:06:00,1.10747,1.10749,1.10742,1.10743,80100001.0
2006-08-30 00:07:00,1.1075,1.1075,1.10745,1.10745,55900002.0
2006-08-30 00:08:00,1.10752,1.10752,1.10745,1.10752,79199998.0
2006-08-30 00:09:00,1.10748,1.10753,1.10736,1.10753,155800000.0
2006-08-30 00:10:00,1.1075,1.10755,1.1075,1.1075,30300000.0
2006-08-30 00:11:00,1.1075,1.1075,1.10745,1.1075,144200001.0
2006-08-30 00:12:00,1.10755,1.10755,1.10745,1.1075,38500000.0
2006-08-30 00:13:00,1.1075,1.10755,1.10747,1.10755,163900004.0
2006-08-30 00:14:00,1.10747,1.10753,1.10737,1.10742,218800000.0
2006-08-30 00:15:00,1.1074,1.10747,1.10735,1.10738,222300003.0
2006-08-30 00:16:00,1.10737,1.10737,1.10732,1.10735,44200000.0
2006-08-30 00:17:00,1.10742,1.10742,1.10742,1.10742,11900000.0
2006-08-30 00:18:00,1.10745,1.10745,1.10737,1.1074,59100001.0
2006-08-30 00:19:00,1.10744,1.10757,1.10744,1.10755,61100001.0
2006-08-30 00:20:00,1.10751,1.10759,1.10745,1.10758,56999999.0
2006-08-30 00:21:00,1.1076,1.10765,1.10755,1.1076,37300000.0
2006-08-30 00:22:00,1.1077,1.10774,1.10767,1.10774,13600000.0
2006-08-30 00:23:00,1.10783,1.10793,1.10778,1.10782,145600003.0
2006-08-30 00:24:00,1.10785,1.10785,1.10775,1.1078,68599999.0
2006-08-30 00:25:00,1.10777,1.10785,1.10773,1.1078,61300000.0
2006-08-30 00:26:00,1.1078,1.1078,1.10775,1.10775,74400001.0
2006-08-30 00:27:00,1.10777,1.10777,1.10764,1.10764,68700000.0
2006-08-30 00:28:00,1.10762,1.10772,1.10762,1.10764,90800000.0
2006-08-30 00:29:00,1.10755,1.10757,1.10745,1.10745,126499999.0
2006-08-30 00:30:00,1.10745,1.1075,1.10742,1.10745,30300000.0
2006-08-30 00:31:00,1.1075,1.10755,1.10745,1.10745,41999999.0
2006-08-30 00:32:00,1.10752,1.1076,1.10752,1.10752,100800002.0
2006-08-30 00:33:00,1.10748,1.1075,1.10748,1.1075,56800001.0
2006-08-30 00:34:00,1.10755,1.10757,1.10742,1.10757,108300000.0
2006-08-30 00:35:00,1.10752,1.10752,1.1075,1.1075,52699999.0
2006-08-30 00:36:00,1.10744,1.10763,1.10743,1.10752,98200001.0
2006-08-30 00:37:00,1.10759,1.10773,1.10754,1.10757,111999998.0
2006-08-30 00:38:00,1.1075,1.10772,1.1075,1.10772,33000000.0
2006-08-30 00:39:00,1.10767,1.10767,1.1075,1.1075,70800001.0
2006-08-30 00:40:00,1.10751,1.10762,1.10746,1.10746,44300000.0
2006-08-30 00:41:00,1.10745,1.10753,1.10712,1.10729,146800001.0
2006-08-30 00:42:00,1.10733,1.10736,1.10714,1.10736,76199998.0
2006-08-30 00:43:00,1.10736,1.10741,1.10724,1.10741,147399998.0
2006-08-30 00:44:00,1.10735,1.10743,1.10735,1.1074,84700001.0
2006-08-30 00:45:00,1.1074,1.10745,1.10732,1.1074,100000000.0
2006-08-30 00:46:00,1.10745,1.10745,1.10745,1.10745,2400000.0
2006-08-30 00:47:00,1.10738,1.10738,1.10723,1.10723,98799999.0
2006-08-30 00:48:00,1.10715,1.10732,1.10715,1.10732,34700000.0
2006-08-30 00:49:00,1.10732,1.10735,1.10725,1.10725,69500002.0
2006-08-30 00:50:00,1.10735,1.10735,1.10728,1.1073,89000000.0
2006-08-30 00:51:00,1.1073,1.10735,1.10722,1.10722,74200000.0
2006-08-30 00:52:00,1.1073,1.1073,1.10725,1.10725,55100000.0
2006-08-30 00:53:00,1.10733,1.10743,1.10732,1.10732,116900001.0
2006-08-30 00:54:00,1.10735,1.10735,1.10725,1.10732,134800000.0
2006-08-30 00:55:00,1.1073,1.10735,1.10725,1.10725,81399998.0
2006-08-30 00:56:00,1.10731,1.10735,1.10727,1.10735,82300000.0
2006-08-30 00:57:00,1.1074,1.10745,1.10732,1.10742,109800001.0
2006-08-30 00:58:00,1.10735,1.1074,1.10735,1.1074,63200001.0
2006-08-30 00:59:00,1.1074,1.10745,1.1074,1.1074,46700000.0
2006-08-30 01:00:00,1.1074,1.10748,1.1074,1.10748,78599998.0
2006-08-30 01:01:00,1.10745,1.10745,1.10735,1.1074,124500000.0
2006-08-30 01:02:00,1.1074,1.10745,1.10735,1.1074,42500000.0
2006-08-30 01:03:00,1.10745,1.10745,1.10732,1.10745,23200000.0
2006-08-30 01:04:00,1.1074,1.10745,1.10735,1.1074,55900000.0
2006-08-30 01:05:00,1.10745,1.10745,1.10725,1.1074,123599997.0
2006-08-30 01:06:00,1.10735,1.10735,1.10735,1.10735,7200000.0
2006-08-30 01:07:00,1.1074,1.1074,1.1074,1.1074,9600000.0
2006-08-30 01:08:00,1.1074,1.10745,1.10735,1.10745,108200003.0
2006-08-30 01:09:00,1.10745,1.10745,1.10745,1.10745,3200000.0
2006-08-30 01:10:00,1.10742,1.10742,1.10742,1.10742,14300000.0
2006-08-30 01:11:00,1.1074,1.1074,1.1074,1.1074,16000000.0
2006-08-30 01:12:00,1.1074,1.1074,1.1074,1.1074,11300000.0
2006-08-30 01:13:00,1.1074,1.1074,1.1074,1.1074,27100000.0
2006-08-30 01:14:00,1.10735,1.10735,1.10735,1.10735,32900000.0
2006-08-30 01:15:00,1.1074,1.1074,1.10735,1.10735,16000000.0
2006-08-30 01:16:00,1.10738,1.1074,1.10732,1.10735,128900000.0
2006-08-30 01:17:00,1.1074,1.1074,1.10735,1.1074,93800002.0
2006-08-30 01:18:00,1.10745,1.10745,1.10745,1.10745,800000.0
2006-08-30 01:19:00,1.1074,1.1074,1.1074,1.1074,10800000.0
2006-08-30 01:20:00,1.10732,1.1074,1.10732,1.10735,67600000.0
2006-08-30 01:21:00,1.10738,1.1074,1.10735,1.10735,74699999.0
2006-08-30 01:22:00,1.1074,1.1074,1.1074,1.1074,18299999.0
2006-08-30 01:23:00,1.1074,1.10742,1.1074,1.10742,1600000.0
2006-08-30 01:24:00,1.1074,1.1074,1.10732,1.10732,3400000.0
2006-08-30 01:25:00,1.10741,1.10751,1.10738,1.10751,79000002.0
2006-08-30 01:26:00,1.1075,1.1075,1.1075,1.1075,17700001.0
2006-08-30 01:27:00,1.1075,1.1075,1.10743,1.10745,39400000.0
2006-08-30 01:28:00,1.10755,1.10755,1.10748,1.10748,13600000.0
2006-08-30 01:29:00,1.10755,1.10755,1.10743,1.1075,64399999.0
2006-08-30 01:30:00,1.10739,1.10739,1.10739,1.10739,35100001.0
2006-08-30 01:31:00,1.1074,1.1074,1.10735,1.1074,28800000.0
2006-08-30 01:32:00,1.1074,1.10745,1.1074,1.10745,3500000.0
2006-08-30 01:33:00,1.1074,1.1074,1.10738,1.10738,58699999.0
2006-08-30 01:34:00,1.1074,1.1074,1.10735,1.10735,39500001.0
2006-08-30 01:35:00,1.10737,1.1075,1.10736,1.1074,51500000.0
2006-08-30 01:36:00,1.10745,1.10745,1.10735,1.1074,42199999.0
2006-08-30 01:37:00,1.10732,1.1074,1.10732,1.1074,17700000.0
2006-08-30 01:38:00,1.10735,1.10745,1.10735,1.1074,104999999.0
2006-08-30 01:39:00,1.10738,1.10745,1.10737,1.10745,61200000.0
2006-08-30 01:40:00,1.1073,1.10743,1.1073,1.10743,35000000.0
2006-08-30 01:41:00,1.10749,1.10749,1.10748,1.10748,29500001.0
2006-08-30 01:42:00,1.10753,1.10755,1.10745,1.10745,55400001.0
2006-08-30 01:43:00,1.10757,1.10768,1.10757,1.10765,90499997.0
2006-08-30 01:44:00,1.10747,1.1075,1.10745,1.1075,25300000.0
2006-08-30 01:45:00,1.1075,1.1075,1.1075,1.1075,61100000.0
2006-08-30 01:46:00,1.1074,1.10757,1.1074,1.1075,112100000.0
2006-08-30 01:47:00,1.10753,1.1076,1.10753,1.1076,31900000.0
2006-08-30 01:48:00,1.10762,1.10762,1.10752,1.10757,36500000.0
2006-08-30 01:49:00,1.10763,1.10763,1.10752,1.10752,57699999.0
2006-08-30 01:50:00,1.10751,1.10768,1.10751,1.10754,118400000.0
2006-08-30 01:51:00,1.10765,1.10771,1.10757,1.10757,63100001.0
2006-08-30 01:52:00,1.1076,1.10765,1.10755,1.10765,30900000.0
2006-08-30 01:53:00,1.1076,1.1076,1.1076,1.1076,12400000.0
2006-08-30 01:54:00,1.1076,1.1076,1.10755,1.1076,57100000.0
2006-08-30 01:55:00,1.1075,1.10765,1.1075,1.10765,24300000.0
2006-08-30 01:56:00,1.10764,1.10766,1.10764,1.10766,20500000.0
2006-08-30 01:57:00,1.10775,1.10775,1.10763,1.10765,77699999.0
2006-08-30 01:58:00,1.10774,1.10774,1.10769,1.10769,13600000.0
2006-08-30 01:59:00,1.10775,1.1078,1.10775,1.1078,30500000.0
2006-08-30 02:00:00,1.1078,1.1078,1.10772,1.10772,68600001.0
2006-08-30 02:01:00,1.10783,1.10799,1.10783,1.10799,40099999.0
2006-08-30 02:02:00,1.10793,1.10793,1.10787,1.10787,14500000.0
2006-08-30 02:03:00,1.10778,1.10785,1.1077,1.10782,158000003.0
2006-08-30 02:04:00,1.1078,1.1078,1.10777,1.10777,54299999.0
2006-08-30 02:05:00,1.10785,1.10785,1.10773,1.1078,72000000.0
2006-08-30 02:06:00,1.1077,1.10783,1.1077,1.10783,74500001.0
2006-08-30 02:07:00,1.10782,1.10782,1.10764,1.10765,74199999.0
2006-08-30 02:08:00,1.1077,1.1077,1.10765,1.10765,89399998.0
2006-08-30 02:09:00,1.1077,1.1077,1.10765,1.10765,41900001.0
2006-08-30 02:10:00,1.10768,1.10778,1.10768,1.1077,92200001.0
2006-08-30 02:11:00,1.1077,1.1077,1.10765,1.1077,91900001.0
2006-08-30 02:12:00,1.10768,1.10768,1.10768,1.10768,23900000.0
2006-08-30 02:13:00,1.1077,1.1077,1.1077,1.1077,24700001.0
2006-08-30 02:14:00,1.10766,1.10766,1.10764,1.10764,15900000.0
2006-08-30 02:15:00,1.10767,1.10773,1.10759,1.10773,75000001.0
2006-08-30 02:16:00,1.1077,1.1077,1.1077,1.1077,35600002.0
2006-08-30 02:17:00,1.10768,1.10769,1.10759,1.10769,78199998.0
2006-08-30 02:18:00,1.10765,1.10765,1.10765,1.10765,4000000.0
2006-08-30 02:19:00,1.10762,1.10772,1.1076,1.1077,119900001.0
2006-08-30 02:20:00,1.10765,1.10778,1.10765,1.10775,116699997.0
2006-08-30 02:21:00,1.10765,1.1077,1.10765,1.1077,43200002.0
2006-08-30 02:22:00,1.1077,1.10775,1.10765,1.1077,112899999.0
2006-08-30 02:23:00,1.10767,1.10775,1.1076,1.10775,39200000.0
2006-08-30 02:24:00,1.1077,1.1077,1.10765,1.10765,40400000.0
2006-08-30 02:25:00,1.10763,1.10763,1.10754,1.10757,51800000.0
2006-08-30 02:26:00,1.10745,1.10745,1.10733,1.10733,29900000.0
2006-08-30 02:27:00,1.1073,1.10733,1.1073,1.10733,33200000.0
2006-08-30 02:28:00,1.1073,1.1073,1.1073,1.1073,17200001.0
2006-08-30 02:29:00,1.10725,1.10735,1.10723,1.1073,108700000.0
2006-08-30 02:30:00,1.10732,1.10732,1.1073,1.1073,88500000.0
2006-08-30 02:31:00,1.1073,1.10735,1.10728,1.10728,77599998.0
2006-08-30 02:32:00,1.10735,1.10735,1.1073,1.1073,10400000.0
2006-08-30 02:33:00,1.10735,1.10735,1.1073,1.1073,62500000.0
2006-08-30 02:34:00,1.10728,1.1073,1.10725,1.1073,163700000.0
2006-08-30 02:35:00,1.10735,1.10735,1.10725,1.10725,14400000.0
2006-08-30 02:36:00,1.1073,1.1073,1.1073,1.1073,42500000.0
2006-08-30 02:37:00,1.10735,1.10735,1.10725,1.10725,38200000.0
2006-08-30 02:38:00,1.10725,1.1073,1.10725,1.1073,62700000.0
2006-08-30 02:39:00,1.1073,1.10735,1.10723,1.10735,58799999.0
2006-08-30 02:40:00,1.10723,1.10725,1.10723,1.10725,16800000.0
2006-08-30 02:41:00,1.1073,1.1073,1.10725,1.10725,22300000.0
2006-08-30 02:42:00,1.1073,1.10735,1.1073,1.10735,54400003.0
2006-08-30 02:43:00,1.10733,1.10733,1.10721,1.10721,89199998.0
2006-08-30 02:44:00,1.10715,1.1072,1.10715,1.1072,30000001.0
2006-08-30 02:45:00,1.10715,1.10715,1.10715,1.10715,23900000.0
2006-08-30 02:46:00,1.10715,1.10715,1.10715,1.10715,4000000.0
2006-08-30 02:47:00,1.10718,1.10718,1.10715,1.10715,2700000.0
2006-08-30 02:48:00,1.10727,1.10736,1.10723,1.10723,124500000.0
2006-08-30 02:49:00,1.10725,1.10725,1.1072,1.1072,22600000.0
2006-08-30 02:50:00,1.10724,1.10724,1.10724,1.10724,12000000.0
2006-08-30 02:51:00,1.10725,1.10735,1.10725,1.10725,31900001.0
2006-08-30 02:52:00,1.10741,1.10744,1.10741,1.10744,16000000.0
2006-08-30 02:53:00,1.10749,1.1077,1.10749,1.1077,23300000.0
2006-08-30 02:54:00,1.10773,1.10777,1.10773,1.10777,20300000.0
2006-08-30 02:55:00,1.10767,1.10767,1.10756,1.10756,50200000.0
2006-08-30 02:56:00,1.10761,1.10761,1.10754,1.10754,39000000.0
2006-08-30 02:57:00,1.10746,1.10746,1.10739,1.10739,2500000.0
2006-08-30 02:58:00,1.10732,1.10732,1.10723,1.10723,35500001.0
2006-08-30 02:59:00,1.10725,1.10725,1.10712,1.10725,129600000.0
2006-08-30 03:00:00,1.1072,1.10725,1.1071,1.10725,62199998.0
2006-08-30 03:01:00,1.1072,1.1072,1.1072,1.1072,17800000.0
2006-08-30 03:02:00,1.10725,1.10733,1.10714,1.10733,109000000.0
2006-08-30 03:03:00,1.1073,1.1073,1.10714,1.10727,63000000.0
2006-08-30 03:04:00,1.10735,1.10735,1.10723,1.10723,70199999.0
2006-08-30 03:05:00,1.10727,1.10736,1.10724,1.10725,160300001.0
2006-08-30 03:06:00,1.10725,1.1073,1.10725,1.1073,80700001.0
2006-08-30 03:07:00,1.10722,1.10729,1.10717,1.10729,103000000.0
2006-08-30 03:08:00,1.10728,1.10728,1.10716,1.10716,71300001.0
2006-08-30 03:09:00,1.1072,1.10725,1.10715,1.1072,122799999.0
2006-08-30 03:10:00,1.1072,1.10732,1.1072,1.10728,22300000.0
2006-08-30 03:11:00,1.10735,1.10735,1.10725,1.10725,25500000.0
2006-08-30 03:12:00,1.10726,1.10728,1.10724,1.10724,42600000.0
2006-08-30 03:13:00,1.1073,1.1073,1.1072,1.10723,9800000.0
2006-08-30 03:14:00,1.1073,1.10735,1.10725,1.10725,115100000.0
2006-08-30 03:15:00,1.10725,1.1073,1.10723,1.10723,42399999.0
2006-08-30 03:16:00,1.1073,1.10738,1.1073,1.10738,8000000.0
2006-08-30 03:17:00,1.10732,1.10735,1.10725,1.10725,95800001.0
2006-08-30 03:18:00,1.10733,1.10733,1.10717,1.10724,79900000.0
2006-08-30 03:19:00,1.10717,1.10727,1.10717,1.10727,53200002.0
2006-08-30 03:20:00,1.10735,1.10735,1.1073,1.1073,22699999.0
2006-08-30 03:21:00,1.10732,1.10735,1.10725,1.10735,71999999.0
2006-08-30 03:22:00,1.1073,1.1073,1.10722,1.1073,73100000.0
2006-08-30 03:23:00,1.10722,1.10733,1.10722,1.10728,58600000.0
2006-08-30 03:24:00,1.10727,1.1073,1.10727,1.1073,40300000.0
2006-08-30 03:25:00,1.1073,1.10735,1.10725,1.10733,66300000.0
2006-08-30 03:26:00,1.10733,1.10735,1.10725,1.1073,76800000.0
2006-08-30 03:27:00,1.10727,1.1073,1.10718,1.10727,61200000.0
2006-08-30 03:28:00,1.10727,1.10727,1.10723,1.10723,20900000.0
2006-08-30 03:29:00,1.10716,1.10716,1.10693,1.10693,190999999.0
2006-08-30 03:30:00,1.107,1.10708,1.10695,1.10695,136100003.0
2006-08-30 03:31:00,1.10695,1.107,1.1069,1.107,31200000.0
2006-08-30 03:32:00,1.107,1.107,1.107,1.107,15300000.0
2006-08-30 03:33:00,1.1069,1.10702,1.1069,1.10702,87700000.0
2006-08-30 03:34:00,1.10698,1.10705,1.10698,1.10705,31099999.0
2006-08-30 03:35:00,1.10695,1.107,1.10695,1.107,33300000.0
2006-08-30 03:36:00,1.10692,1.10705,1.10692,1.10705,60900000.0
2006-08-30 03:37:00,1.10704,1.10709,1.10704,1.10707,78799998.0
2006-08-30 03:38:00,1.10705,1.10715,1.10705,1.10715,6900000.0
2006-08-30 03:39:00,1.1071,1.10715,1.10708,1.1071,71200002.0
2006-08-30 03:40:00,1.10704,1.10718,1.10704,1.10717,49199999.0
2006-08-30 03:41:00,1.10723,1.10742,1.1072,1.10742,111100000.0
2006-08-30 03:42:00,1.10728,1.10728,1.10727,1.10727,55699999.0
2006-08-30 03:43:00,1.10725,1.10725,1.10712,1.10712,82300001.0
2006-08-30 03:44:00,1.10723,1.10723,1.1072,1.1072,20000000.0
2006-08-30 03:45:00,1.10733,1.10767,1.10733,1.10762,111700000.0
2006-08-30 03:46:00,1.10768,1.10776,1.10761,1.10771,74600001.0
2006-08-30 03:47:00,1.10785,1.10788,1.10781,1.10783,109700001.0
2006-08-30 03:48:00,1.10775,1.10783,1.10775,1.10775,84400001.0
2006-08-30 03:49:00,1.1078,1.10783,1.10775,1.10775,43300000.0
2006-08-30 03:50:00,1.10775,1.10785,1.10775,1.10785,27100001.0
2006-08-30 03:51:00,1.1078,1.1078,1.1078,1.1078,37200001.0
2006-08-30 03:52:00,1.10777,1.10789,1.10769,1.10769,79500000.0
2006-08-30 03:53:00,1.10777,1.10783,1.1077,1.10783,49200000.0
2006-08-30 03:54:00,1.1078,1.1078,1.10775,1.1078,83900000.0
2006-08-30 03:55:00,1.1078,1.1078,1.1078,1.1078,45000000.0
2006-08-30 03:56:00,1.10772,1.10785,1.10772,1.10775,23200000.0
2006-08-30 03:57:00,1.1078,1.1078,1.1078,1.1078,20700001.0
2006-08-30 03:58:00,1.1077,1.10785,1.1077,1.10785,23200001.0
2006-08-30 03:59:00,1.10785,1.10785,1.10785,1.10785,7800000.0
2006-08-30 04:00:00,1.10778,1.10787,1.10778,1.10787,29500000.0
2006-08-30 04:01:00,1.10776,1.10778,1.1077,1.1077,23800000.0
2006-08-30 04:02:00,1.10785,1.10785,1.10785,1.10785,25500001.0
2006-08-30 04:03:00,1.10775,1.10775,1.10775,1.10775,65899999.0
2006-08-30 04:04:00,1.10785,1.10785,1.10775,1.10775,41200001.0
2006-08-30 04:05:00,1.1078,1.1078,1.1078,1.1078,3200000.0
2006-08-30 04:06:00,1.10782,1.10782,1.10773,1.1078,70100003.0
2006-08-30 04:07:00,1.10781,1.10792,1.10777,1.10792,19600000.0
2006-08-30 04:08:00,1.10781,1.10784,1.10781,1.10784,20700000.0
2006-08-30 04:09:00,1.10782,1.10785,1.1078,1.10783,75100000.0
2006-08-30 04:10:00,1.1078,1.1078,1.1077,1.1078,172799999.0
2006-08-30 04:11:00,1.10775,1.1078,1.10775,1.1078,39500001.0
2006-08-30 04:12:00,1.10782,1.10785,1.10775,1.1078,148100001.0
2006-08-30 04:13:00,1.10785,1.10785,1.1078,1.1078,40800000.0
2006-08-30 04:14:00,1.1078,1.10785,1.10775,1.10775,119500002.0
2006-08-30 04:15:00,1.10775,1.10775,1.10775,1.10775,20700001.0
2006-08-30 04:16:00,1.10775,1.1078,1.10775,1.1078,64800002.0
2006-08-30 04:17:00,1.1077,1.10778,1.1077,1.10778,69500002.0
2006-08-30 04:18:00,1.1078,1.10782,1.1078,1.10782,37500001.0
2006-08-30 04:19:00,1.10775,1.10785,1.1076,1.1076,73800001.0
2006-08-30 04:20:00,1.10785,1.10785,1.1078,1.1078,23099999.0
2006-08-30 04:21:00,1.10775,1.1078,1.1077,1.10778,76000000.0
2006-08-30 04:22:00,1.10775,1.10785,1.10773,1.10782,155400001.0
2006-08-30 04:23:00,1.1078,1.1078,1.10775,1.10775,110800002.0
2006-08-30 04:24:00,1.10775,1.10785,1.10775,1.10775,11400000.0
2006-08-30 04:25:00,1.1078,1.1078,1.1078,1.1078,33000000.0
2006-08-30 04:26:00,1.10775,1.10775,1.10775,1.10775,4500000.0
2006-08-30 04:27:00,1.1078,1.10788,1.1078,1.10788,23900000.0
2006-08-30 04:28:00,1.1077,1.1077,1.1077,1.1077,3200000.0
2006-08-30 04:29:00,1.10777,1.10778,1.10763,1.10766,129200001.0
2006-08-30 04:30:00,1.10778,1.10778,1.10771,1.10778,72599999.0
2006-08-30 04:31:00,1.1078,1.10795,1.10779,1.10795,35000000.0
2006-08-30 04:32:00,1.10792,1.108,1.10786,1.10786,114600002.0
2006-08-30 04:33:00,1.10775,1.1078,1.1077,1.10775,55200001.0
2006-08-30 04:34:00,1.10778,1.10784,1.1077,1.1078,94099999.0
2006-08-30 04:35:00,1.10786,1.10786,1.10786,1.10786,40300000.0
2006-08-30 04:36:00,1.10784,1.10784,1.10769,1.1077,67700000.0
2006-08-30 04:37:00,1.10762,1.10773,1.10756,1.10756,65600000.0
2006-08-30 04:38:00,1.10763,1.10778,1.10763,1.10778,118600001.0
2006-08-30 04:39:00,1.10778,1.1078,1.10778,1.1078,21600001.0
2006-08-30 04:40:00,1.10778,1.1078,1.10775,1.10775,37200000.0
2006-08-30 04:41:00,1.1078,1.1078,1.10775,1.10775,71499999.0
2006-08-30 04:42:00,1.1078,1.1078,1.1078,1.1078,4800000.0
2006-08-30 04:43:00,1.10778,1.10785,1.1077,1.1078,42500000.0
2006-08-30 04:44:00,1.1078,1.1078,1.1078,1.1078,22800000.0
2006-08-30 04:45:00,1.10775,1.10775,1.10775,1.10775,23299999.0
2006-08-30 04:46:00,1.1078,1.10783,1.10775,1.1078,142099998.0
2006-08-30 04:47:00,1.10774,1.10781,1.10762,1.10762,96799998.0
2006-08-30 04:48:00,1.1076,1.1076,1.10755,1.10755,43400000.0
2006-08-30 04:49:00,1.1076,1.1076,1.10752,1.10755,118200003.0
2006-08-30 04:50:00,1.10755,1.10769,1.10755,1.10761,10400000.0
2006-08-30 04:51:00,1.10772,1.10772,1.10756,1.10767,94300000.0
2006-08-30 04:52:00,1.10773,1.10783,1.10767,1.10783,30300000.0
2006-08-30 04:53:00,1.10787,1.10795,1.10785,1.1079,95699999.0
2006-08-30 04:54:00,1.1079,1.10793,1.10785,1.1079,43500000.0
2006-08-30 04:55:00,1.10785,1.10795,1.10785,1.10792,72100000.0
2006-08-30 04:56:00,1.10785,1.10795,1.10783,1.1079,55100000.0
2006-08-30 04:57:00,1.10795,1.10795,1.10785,1.1079,35000000.0
2006-08-30 04:58:00,1.1079,1.1079,1.1079,1.1079,20900000.0
2006-08-30 04:59:00,1.10787,1.1079,1.10783,1.10787,90600001.0
2006-08-30 05:00:00,1.1079,1.1079,1.1078,1.1078,17600000.0
2006-08-30 05:01:00,1.1079,1.1079,1.10785,1.1079,22000000.0
2006-08-30 05:02:00,1.1079,1.10798,1.10783,1.1079,104799998.0
2006-08-30 05:03:00,1.10792,1.10795,1.10792,1.10795,28899999.0
2006-08-30 05:04:00,1.10785,1.10795,1.10785,1.1079,51100000.0
2006-08-30 05:05:00,1.1079,1.1079,1.1079,1.1079,800000.0
2006-08-30 05:06:00,1.1079,1.1079,1.1079,1.1079,1300000.0
2006-08-30 05:07:00,1.10798,1.10798,1.10783,1.1079,130700003.0
2006-08-30 05:08:00,1.1079,1.1079,1.1079,1.1079,1600000.0
2006-08-30 05:09:00,1.10787,1.10788,1.10777,1.1078,105700000.0
2006-08-30 05:10:00,1.10785,1.1079,1.10783,1.10788,70300001.0
2006-08-30 05:11:00,1.10792,1.10792,1.10785,1.10785,27800000.0
2006-08-30 05:12:00,1.10793,1.10793,1.10782,1.10784,58300000.0
2006-08-30 05:13:00,1.10771,1.10776,1.10763,1.10763,63299999.0
2006-08-30 05:14:00,1.10765,1.10768,1.10761,1.10767,67699999.0
2006-08-30 05:15:00,1.10755,1.1076,1.10753,1.10753,58200000.0
2006-08-30 05:16:00,1.10765,1.10767,1.10755,1.10755,36500000.0
2006-08-30 05:17:00,1.1076,1.10762,1.10755,1.10755,103200003.0
2006-08-30 05:18:00,1.10756,1.10756,1.10743,1.10743,120700000.0
2006-08-30 05:19:00,1.1074,1.1074,1.10732,1.10732,19200000.0
2006-08-30 05:20:00,1.10751,1.10751,1.10743,1.10749,39900001.0
2006-08-30 05:21:00,1.10743,1.10743,1.10719,1.10721,113799999.0
2006-08-30 05:22:00,1.10732,1.10738,1.1073,1.10738,54300002.0
2006-08-30 05:23:00,1.1074,1.10753,1.10739,1.10748,111300001.0
2006-08-30 05:24:00,1.10759,1.10761,1.10759,1.10761,15100000.0
2006-08-30 05:25:00,1.1076,1.1076,1.1076,1.1076,11900000.0
2006-08-30 05:26:00,1.1076,1.10765,1.10755,1.10755,24100001.0
2006-08-30 05:27:00,1.10755,1.1076,1.10755,1.1076,5600000.0
2006-08-30 05:28:00,1.1076,1.1076,1.1076,1.1076,43200000.0
2006-08-30 05:29:00,1.1076,1.1076,1.10755,1.10757,120399999.0
2006-08-30 05:30:00,1.10752,1.1076,1.10752,1.10755,137600003.0
2006-08-30 05:31:00,1.1076,1.10765,1.10752,1.1076,134599997.0
2006-08-30 05:32:00,1.10765,1.10765,1.10765,1.10765,31100000.0
2006-08-30 05:33:00,1.1076,1.1076,1.1076,1.1076,6600000.0
2006-08-30 05:34:00,1.10757,1.10772,1.10757,1.10768,71300001.0
2006-08-30 05:35:00,1.1078,1.1078,1.10778,1.10778,78600003.0
2006-08-30 05:36:00,1.1078,1.10785,1.1078,1.10785,61500000.0
2006-08-30 05:37:00,1.1077,1.1077,1.10744,1.10757,95600002.0
2006-08-30 05:38:00,1.1076,1.10765,1.1075,1.1075,40600000.0
2006-08-30 05:39:00,1.1076,1.10765,1.10755,1.10765,124900000.0
2006-08-30 05:40:00,1.10758,1.10765,1.10755,1.1076,70100001.0
2006-08-30 05:41:00,1.10763,1.10765,1.1076,1.10765,46700000.0
2006-08-30 05:42:00,1.10765,1.10765,1.1076,1.1076,24099999.0
2006-08-30 05:43:00,1.10755,1.10775,1.10755,1.10775,5600000.0
2006-08-30 05:44:00,1.10762,1.1077,1.1076,1.1076,37700000.0
2006-08-30 05:45:00,1.1075,1.10765,1.1075,1.10755,174200003.0
2006-08-30 05:46:00,1.1076,1.10765,1.1076,1.10765,8100000.0
2006-08-30 05:47:00,1.1076,1.10762,1.10752,1.1076,91399999.0
2006-08-30 05:48:00,1.10755,1.1076,1.10755,1.1076,6400000.0
2006-08-30 05:49:00,1.1076,1.10763,1.1076,1.10763,72100001.0
2006-08-30 05:50:00,1.10755,1.10763,1.10755,1.1076,97500001.0
2006-08-30 05:51:00,1.1075,1.10765,1.1075,1.10755,151100001.0
2006-08-30 05:52:00,1.10768,1.10777,1.10757,1.10757,151300004.0
2006-08-30 05:53:00,1.10762,1.10777,1.10761,1.10777,83500000.0
2006-08-30 05:54:00,1.10779,1.10779,1.10776,1.10776,31300000.0
2006-08-30 05:55:00,1.10789,1.10801,1.10777,1.10789,123200001.0
2006-08-30 05:56:00,1.1079,1.10798,1.1079,1.10798,52200000.0
2006-08-30 05:57:00,1.10794,1.10807,1.10794,1.10807,128099998.0
2006-08-30 05:58:00,1.10812,1.10824,1.10807,1.10807,78900002.0
2006-08-30 05:59:00,1.10805,1.10805,1.10805,1.10805,34400000.0
2006-08-30 06:00:00,1.10808,1.10808,1.10805,1.10808,87100000.0
2006-08-30 06:01:00,1.1081,1.10815,1.108,1.1081,16000000.0
2006-08-30 06:02:00,1.10804,1.10811,1.10793,1.10797,72700002.0
2006-08-30 06:03:00,1.10794,1.10807,1.10794,1.10807,121600001.0
2006-08-30 06:04:00,1.10805,1.10805,1.10797,1.10797,21700000.0
2006-08-30 06:05:00,1.10805,1.10805,1.10793,1.10795,86999999.0
2006-08-30 06:06:00,1.108,1.108,1.10795,1.10795,43600000.0
2006-08-30 06:07:00,1.10801,1.10801,1.10785,1.10786,60799998.0
2006-08-30 06:08:00,1.1079,1.10795,1.10788,1.10792,86100003.0
2006-08-30 06:09:00,1.1079,1.1079,1.10785,1.10785,71700000.0
2006-08-30 06:10:00,1.10798,1.10798,1.1078,1.10793,54500002.0
2006-08-30 06:11:00,1.10785,1.10795,1.10785,1.10788,89800000.0
2006-08-30 06:12:00,1.10785,1.1079,1.1078,1.1078,11400000.0
2006-08-30 06:13:00,1.10781,1.10784,1.10781,1.10784,38800000.0
2006-08-30 06:14:00,1.10783,1.10785,1.1078,1.10782,74800000.0
2006-08-30 06:15:00,1.1078,1.10785,1.10773,1.10785,56400000.0
2006-08-30 06:16:00,1.10779,1.1078,1.1077,1.10775,70100000.0
2006-08-30 06:17:00,1.10768,1.10772,1.10752,1.10754,114400003.0
2006-08-30 06:18:00,1.10743,1.10743,1.10711,1.10721,76000001.0
2006-08-30 06:19:00,1.10727,1.10727,1.10715,1.10715,59100000.0
2006-08-30 06:20:00,1.10706,1.10715,1.10706,1.10715,59800000.0
2006-08-30 06:21:00,1.10717,1.10724,1.10706,1.10706,105399998.0
2006-08-30 06:22:00,1.10703,1.10703,1.10697,1.10703,70600001.0
2006-08-30 06:23:00,1.10695,1.107,1.10695,1.107,82600000.0
2006-08-30 06:24:00,1.10696,1.10696,1.10679,1.10682,57700000.0
2006-08-30 06:25:00,1.10681,1.10687,1.10661,1.10661,144000004.0
2006-08-30 06:26:00,1.10679,1.10692,1.10678,1.10684,89200000.0
2006-08-30 06:27:00,1.10692,1.10698,1.1069,1.10697,94900002.0
2006-08-30 06:28:00,1.10698,1.10703,1.10688,1.10689,84199998.0
2006-08-30 06:29:00,1.10695,1.10709,1.10695,1.107,105800002.0
2006-08-30 06:30:00,1.10708,1.10709,1.107,1.107,19200000.0
2006-08-30 06:31:00,1.107,1.10705,1.10695,1.10695,96600000.0
2006-08-30 06:32:00,1.107,1.107,1.107,1.107,46200000.0
2006-08-30 06:33:00,1.107,1.107,1.1069,1.1069,69300002.0
2006-08-30 06:34:00,1.10698,1.10708,1.10698,1.10708,42100000.0
2006-08-30 06:35:00,1.10709,1.10744,1.10709,1.1073,168100002.0
2006-08-30 06:36:00,1.10732,1.10732,1.10732,1.10732,19900000.0
2006-08-30 06:37:00,1.10738,1.10738,1.10723,1.1073,105900002.0
2006-08-30 06:38:00,1.10738,1.10738,1.1073,1.1073,31300000.0
2006-08-30 06:39:00,1.10728,1.1073,1.10725,1.1073,94800001.0
2006-08-30 06:40:00,1.10735,1.10735,1.10725,1.10733,78400000.0
2006-08-30 06:41:00,1.10728,1.1073,1.10715,1.10728,138199999.0
2006-08-30 06:42:00,1.10732,1.1074,1.10728,1.10738,159900001.0
2006-08-30 06:43:00,1.10742,1.1076,1.10742,1.10759,60200000.0
2006-08-30 06:44:00,1.10767,1.10767,1.10746,1.10754,186000002.0
2006-08-30 06:45:00,1.10757,1.10765,1.1075,1.10761,43199999.0
2006-08-30 06:46:00,1.10756,1.10756,1.10743,1.10751,28000000.0
2006-08-30 06:47:00,1.10757,1.10776,1.10757,1.10776,110900001.0
2006-08-30 06:48:00,1.10781,1.10791,1.10779,1.10791,75600000.0
2006-08-30 06:49:00,1.10785,1.10785,1.10785,1.10785,6100000.0
2006-08-30 06:50:00,1.1079,1.10792,1.10785,1.1079,32600000.0
2006-08-30 06:51:00,1.10786,1.10787,1.10754,1.10787,126900002.0
2006-08-30 06:52:00,1.10788,1.10788,1.10772,1.10777,116199998.0
2006-08-30 06:53:00,1.10778,1.10778,1.10778,1.10778,4800000.0
2006-08-30 06:54:00,1.10777,1.10785,1.10777,1.10781,62999999.0
2006-08-30 06:55:00,1.10787,1.10788,1.10785,1.10788,94199999.0
2006-08-30 06:56:00,1.1079,1.10795,1.1079,1.1079,77400001.0
2006-08-30 06:57:00,1.1079,1.1079,1.10785,1.10785,12900000.0
2006-08-30 06:58:00,1.1079,1.1079,1.1079,1.1079,30900000.0
2006-08-30 06:59:00,1.1078,1.10795,1.1078,1.1079,132099996.0
2006-08-30 07:00:00,1.10785,1.1079,1.10785,1.10785,87800001.0
2006-08-30 07:01:00,1.10795,1.10795,1.10785,1.10785,103400002.0
2006-08-30 07:02:00,1.1079,1.1079,1.10783,1.10783,28500001.0
2006-08-30 07:03:00,1.10795,1.10795,1.10785,1.1079,116200000.0
2006-08-30 07:04:00,1.10785,1.1079,1.1078,1.1079,103299999.0
2006-08-30 07:05:00,1.10783,1.1079,1.10783,1.1079,27900000.0
2006-08-30 07:06:00,1.10787,1.10787,1.10745,1.10745,36600000.0
2006-08-30 07:07:00,1.10749,1.10765,1.10749,1.10755,67900000.0
2006-08-30 07:08:00,1.10745,1.10745,1.10745,1.10745,21500000.0
2006-08-30 07:09:00,1.10748,1.1076,1.10747,1.10747,126800001.0
2006-08-30 07:10:00,1.1075,1.10752,1.1075,1.10752,15700000.0
2006-08-30 07:11:00,1.10749,1.10765,1.10749,1.10755,41600000.0
2006-08-30 07:12:00,1.10747,1.1076,1.10747,1.10749,102699999.0
2006-08-30 07:13:00,1.1075,1.10755,1.10742,1.1075,78200002.0
2006-08-30 07:14:00,1.10745,1.1075,1.10745,1.10747,45000001.0
2006-08-30 07:15:00,1.10747,1.10757,1.10747,1.10757,77800001.0
2006-08-30 07:16:00,1.10758,1.10758,1.10744,1.10746,87700000.0
2006-08-30 07:17:00,1.10751,1.10756,1.10751,1.10756,30600000.0
2006-08-30 07:18:00,1.10754,1.10758,1.10748,1.10752,135000003.0
2006-08-30 07:19:00,1.10745,1.1075,1.10745,1.1075,18300000.0
2006-08-30 07:20:00,1.10745,1.1075,1.10745,1.1075,44800001.0
2006-08-30 07:21:00,1.10747,1.10755,1.10745,1.1075,70100001.0
2006-08-30 07:22:00,1.10745,1.1075,1.10745,1.1075,127900000.0
2006-08-30 07:23:00,1.1075,1.1075,1.1075,1.1075,800000.0
2006-08-30 07:24:00,1.10752,1.10752,1.10745,1.10745,34499999.0
2006-08-30 07:25:00,1.1075,1.10755,1.10745,1.10745,70800000.0
2006-08-30 07:26:00,1.1075,1.10752,1.10745,1.10745,34500001.0
2006-08-30 07:27:00,1.1075,1.1075,1.10747,1.10747,9600000.0
2006-08-30 07:28:00,1.10747,1.10762,1.10747,1.1075,201300004.0
2006-08-30 07:29:00,1.10753,1.10769,1.10753,1.10769,27900000.0
2006-08-30 07:30:00,1.10768,1.10768,1.10762,1.10762,47000000.0
2006-08-30 07:31:00,1.10762,1.1078,1.10762,1.10778,76900000.0
2006-08-30 07:32:00,1.1078,1.10794,1.10758,1.10758,92800000.0
2006-08-30 07:33:00,1.1076,1.10762,1.10755,1.1076,90399998.0
2006-08-30 07:34:00,1.10755,1.10767,1.10755,1.10767,130699996.0
2006-08-30 07:35:00,1.10764,1.10778,1.10764,1.10776,52700000.0
2006-08-30 07:36:00,1.10782,1.10794,1.10779,1.10788,81200000.0
2006-08-30 07:37:00,1.10786,1.10787,1.10783,1.10783,73800000.0
2006-08-30 07:38:00,1.10785,1.10785,1.10775,1.1078,42100000.0
2006-08-30 07:39:00,1.10787,1.10812,1.10787,1.10808,48700000.0
2006-08-30 07:40:00,1.10808,1.10826,1.10808,1.10826,56800000.0
2006-08-30 07:41:00,1.10828,1.10832,1.10828,1.10832,29500000.0
2006-08-30 07:42:00,1.10833,1.10835,1.10824,1.10835,89100001.0
2006-08-30 07:43:00,1.10828,1.10828,1.10801,1.10804,93200000.0
2006-08-30 07:44:00,1.10817,1.1083,1.108,1.1083,206500000.0
2006-08-30 07:45:00,1.10823,1.10837,1.10823,1.10835,112800000.0
2006-08-30 07:46:00,1.1083,1.10837,1.1083,1.10837,16700000.0
2006-08-30 07:47:00,1.1084,1.1084,1.10835,1.10835,59700001.0
2006-08-30 07:48:00,1.1084,1.10849,1.1084,1.10849,112100001.0
2006-08-30 07:49:00,1.10848,1.1085,1.10836,1.10841,121199996.0
2006-08-30 07:50:00,1.10845,1.10845,1.10845,1.10845,800000.0
2006-08-30 07:51:00,1.1084,1.10842,1.10835,1.10835,97399999.0
2006-08-30 07:52:00,1.10853,1.10879,1.10853,1.10878,79799997.0
2006-08-30 07:53:00,1.10881,1.10884,1.10867,1.10877,91100000.0
2006-08-30 07:54:00,1.10873,1.10873,1.10826,1.10833,96400000.0
2006-08-30 07:55:00,1.1084,1.10852,1.10834,1.10852,81600002.0
2006-08-30 07:56:00,1.10862,1.10862,1.10858,1.10858,19699999.0
2006-08-30 07:57:00,1.10866,1.10878,1.10862,1.10863,71100000.0
2006-08-30 07:58:00,1.10862,1.10868,1.10856,1.10862,120700002.0
2006-08-30 07:59:00,1.10853,1.10858,1.10853,1.10858,65399999.0
2006-08-30 08:00:00,1.10855,1.10863,1.1085,1.10863,86400000.0
2006-08-30 08:01:00,1.10855,1.10865,1.10855,1.10865,44800000.0
2006-08-30 08:02:00,1.1084,1.1084,1.10809,1.10809,78200000.0
2006-08-30 08:03:00,1.108,1.108,1.10779,1.10782,112800000.0
2006-08-30 08:04:00,1.10767,1.10782,1.10766,1.10782,54300000.0
2006-08-30 08:05:00,1.10785,1.10805,1.10785,1.10792,90100000.0
2006-08-30 08:06:00,1.10798,1.10798,1.10788,1.10798,138000000.0
2006-08-30 08:07:00,1.1079,1.10793,1.10785,1.1079,82399998.0
2006-08-30 08:08:00,1.10796,1.10805,1.10791,1.10796,70300000.0
2006-08-30 08:09:00,1.108,1.10819,1.10796,1.10796,188899997.0
2006-08-30 08:10:00,1.108,1.10805,1.1079,1.10805,64700000.0
2006-08-30 08:11:00,1.10803,1.10805,1.10793,1.10805,56500000.0
2006-08-30 08:12:00,1.10805,1.10805,1.108,1.108,53800002.0
2006-08-30 08:13:00,1.10803,1.10807,1.10795,1.10795,51500000.0
2006-08-30 08:14:00,1.10795,1.10802,1.10795,1.10799,63900001.0
2006-08-30 08:15:00,1.108,1.10803,1.10795,1.10795,89800001.0
2006-08-30 08:16:00,1.108,1.108,1.10795,1.10795,42400000.0
2006-08-30 08:17:00,1.108,1.108,1.10795,1.10797,25100000.0
2006-08-30 08:18:00,1.10795,1.10795,1.10795,1.10795,300000.0
2006-08-30 08:19:00,1.10805,1.10805,1.108,1.10805,16500000.0
2006-08-30 08:20:00,1.108,1.108,1.108,1.108,173799999.0
2006-08-30 08:21:00,1.10811,1.10812,1.10804,1.10805,43900000.0
2006-08-30 08:22:00,1.108,1.10803,1.10798,1.108,108800001.0
2006-08-30 08:23:00,1.108,1.10805,1.10795,1.108,95500000.0
2006-08-30 08:24:00,1.10798,1.108,1.10795,1.108,75799999.0
2006-08-30 08:25:00,1.108,1.108,1.10793,1.108,123700003.0
2006-08-30 08:26:00,1.10804,1.1082,1.10804,1.1082,28100000.0
2006-08-30 08:27:00,1.1081,1.10823,1.10809,1.10823,110700000.0
2006-08-30 08:28:00,1.10822,1.10827,1.10806,1.1081,118999998.0
2006-08-30 08:29:00,1.10805,1.10805,1.10791,1.10791,42900000.0
2006-08-30 08:30:00,1.108,1.10833,1.108,1.10833,38600001.0
2006-08-30 08:31:00,1.10833,1.10833,1.10825,1.1083,98400000.0
2006-08-30 08:32:00,1.10835,1.10835,1.10823,1.1083,102900001.0
2006-08-30 08:33:00,1.10825,1.10835,1.10825,1.10835,111300001.0
2006-08-30 08:34:00,1.1083,1.10835,1.10825,1.10835,76700001.0
2006-08-30 08:35:00,1.10838,1.10838,1.10825,1.10833,175500002.0
2006-08-30 08:36:00,1.10833,1.10833,1.10825,1.10825,4000000.0
2006-08-30 08:37:00,1.1083,1.1083,1.1083,1.1083,32199999.0
2006-08-30 08:38:00,1.10832,1.10836,1.1083,1.10836,30400000.0
2006-08-30 08:39:00,1.10835,1.10845,1.10835,1.1084,126600001.0
2006-08-30 08:40:00,1.10837,1.1084,1.10837,1.1084,14400000.0
2006-08-30 08:41:00,1.1084,1.10845,1.1083,1.1083,52000001.0
2006-08-30 08:42:00,1.10835,1.1084,1.10835,1.1084,49900000.0
2006-08-30 08:43:00,1.10845,1.10845,1.10833,1.10835,51500000.0
2006-08-30 08:44:00,1.10845,1.10845,1.10845,1.10845,800000.0
2006-08-30 08:45:00,1.1084,1.10842,1.10838,1.1084,93699999.0
2006-08-30 08:46:00,1.1084,1.10842,1.1084,1.10842,4000000.0
2006-08-30 08:47:00,1.1084,1.1084,1.10833,1.10833,22500000.0
2006-08-30 08:48:00,1.1084,1.1084,1.10835,1.10835,5200000.0
2006-08-30 08:49:00,1.10829,1.10829,1.10826,1.10826,32700001.0
2006-08-30 08:50:00,1.10805,1.10815,1.10805,1.10815,52900000.0
2006-08-30 08:51:00,1.10814,1.10815,1.10797,1.10797,45400000.0
2006-08-30 08:52:00,1.10792,1.10793,1.10732,1.10737,78600000.0
2006-08-30 08:53:00,1.10742,1.10752,1.10742,1.10748,73399999.0
2006-08-30 08:54:00,1.10745,1.10755,1.10745,1.10755,85299999.0
2006-08-30 08:55:00,1.10748,1.10748,1.10722,1.10729,150399998.0
2006-08-30 08:56:00,1.1072,1.10725,1.1072,1.10725,102199998.0
2006-08-30 08:57:00,1.10715,1.10715,1.10688,1.10688,117800000.0
2006-08-30 08:58:00,1.10693,1.10707,1.10692,1.10706,39600000.0
2006-08-30 08:59:00,1.10708,1.10712,1.10694,1.10694,84800001.0
2006-08-30 09:00:00,1.10683,1.10683,1.10673,1.10673,39500000.0
2006-08-30 09:01:00,1.10675,1.10675,1.10675,1.10675,3200000.0
2006-08-30 09:02:00,1.1068,1.10685,1.10672,1.10672,69400001.0
2006-08-30 09:03:00,1.10683,1.10691,1.10682,1.10682,101199999.0
2006-08-30 09:04:00,1.10684,1.10693,1.10684,1.10684,155500001.0
2006-08-30 09:05:00,1.10682,1.10685,1.10682,1.10683,32400000.0
2006-08-30 09:06:00,1.10686,1.10697,1.10686,1.10695,101100000.0
2006-08-30 09:07:00,1.10703,1.10703,1.10691,1.10697,18500000.0
2006-08-30 09:08:00,1.10698,1.10716,1.10696,1.10707,117199999.0
2006-08-30 09:09:00,1.10697,1.1072,1.10697,1.1072,70600001.0
2006-08-30 09:10:00,1.10719,1.10724,1.10718,1.10719,154600001.0
2006-08-30 09:11:00,1.1071,1.10714,1.10705,1.10705,135300000.0
2006-08-30 09:12:00,1.10694,1.10707,1.10685,1.10685,77599998.0
2006-08-30 09:13:00,1.10684,1.10684,1.10681,1.10681,39300000.0
2006-08-30 09:14:00,1.10695,1.10695,1.1069,1.1069,17500000.0
2006-08-30 09:15:00,1.1069,1.1069,1.10685,1.10685,71499999.0
2006-08-30 09:16:00,1.1069,1.1069,1.10687,1.10687,6400000.0
2006-08-30 09:17:00,1.10687,1.10695,1.10685,1.10685,159300003.0
2006-08-30 09:18:00,1.10702,1.10731,1.10702,1.10731,44299999.0
2006-08-30 09:19:00,1.10722,1.10727,1.10717,1.10717,56900000.0
2006-08-30 09:20:00,1.10721,1.10728,1.10713,1.10728,121600000.0
2006-08-30 09:21:00,1.10725,1.10725,1.10725,1.10725,1600000.0
2006-08-30 09:22:00,1.1074,1.10748,1.1074,1.10742,77000003.0
2006-08-30 09:23:00,1.10738,1.10738,1.10729,1.10738,58100000.0
2006-08-30 09:24:00,1.10742,1.10742,1.10725,1.10725,114900000.0
2006-08-30 09:25:00,1.10732,1.10741,1.10732,1.10739,91499999.0
2006-08-30 09:26:00,1.10737,1.10737,1.10733,1.10733,78100001.0
2006-08-30 09:27:00,1.10738,1.10738,1.10737,1.10738,49900000.0
2006-08-30 09:28:00,1.10745,1.10745,1.10737,1.1074,31100000.0
2006-08-30 09:29:00,1.10736,1.10738,1.10736,1.10738,11400000.0
2006-08-30 09:30:00,1.1073,1.1073,1.10728,1.10728,13400000.0
2006-08-30 09:31:00,1.10727,1.10727,1.10723,1.10723,7200000.0
2006-08-30 09:32:00,1.10715,1.1072,1.10715,1.1072,41700000.0
2006-08-30 09:33:00,1.1072,1.1072,1.1072,1.1072,48799999.0
2006-08-30 09:34:00,1.10715,1.10715,1.10715,1.10715,800000.0
2006-08-30 09:35:00,1.1072,1.10725,1.1072,1.10725,60699999.0
2006-08-30 09:36:00,1.1072,1.1072,1.10717,1.10717,15200000.0
2006-08-30 09:37:00,1.1072,1.10725,1.10715,1.10715,114100001.0
2006-08-30 09:38:00,1.10713,1.10741,1.10695,1.10741,78500002.0
2006-08-30 09:39:00,1.10738,1.10738,1.10713,1.1072,98300000.0
2006-08-30 09:40:00,1.10718,1.10768,1.10718,1.10753,165000005.0
2006-08-30 09:41:00,1.1074,1.10752,1.1074,1.10752,90700000.0
2006-08-30 09:42:00,1.10765,1.10765,1.10757,1.10765,58500002.0
2006-08-30 09:43:00,1.1076,1.10767,1.1076,1.1076,36599999.0
2006-08-30 09:44:00,1.10756,1.10776,1.10756,1.10775,62899998.0
2006-08-30 09:45:00,1.10775,1.1078,1.10775,1.1078,33500000.0
2006-08-30 09:46:00,1.10785,1.10785,1.10785,1.10785,14300000.0
2006-08-30 09:47:00,1.10771,1.10785,1.10766,1.10785,122300001.0
2006-08-30 09:48:00,1.10787,1.10787,1.10781,1.10782,120500000.0
2006-08-30 09:49:00,1.10787,1.10787,1.10776,1.10776,41600000.0
2006-08-30 09:50:00,1.10771,1.10773,1.10765,1.10769,83399999.0
2006-08-30 09:51:00,1.10774,1.10774,1.10752,1.1077,74300000.0
2006-08-30 09:52:00,1.10758,1.10761,1.1075,1.1075,155700004.0
2006-08-30 09:53:00,1.10738,1.10765,1.10714,1.10761,113100000.0
2006-08-30 09:54:00,1.10763,1.10766,1.10757,1.10757,70100000.0
2006-08-30 09:55:00,1.1076,1.10765,1.10755,1.10765,127299998.0
2006-08-30 09:56:00,1.10758,1.10758,1.10744,1.10744,57600000.0
2006-08-30 09:57:00,1.10738,1.10751,1.10722,1.1073,196300000.0
2006-08-30 09:58:00,1.10744,1.10759,1.10739,1.10739,105500002.0
2006-08-30 09:59:00,1.10739,1.10743,1.10735,1.10735,72300002.0
2006-08-30 10:00:00,1.10722,1.10724,1.10711,1.10713,108400000.0
2006-08-30 10:01:00,1.10707,1.10726,1.10707,1.10726,73000001.0
2006-08-30 10:02:00,1.10727,1.10731,1.10716,1.10726,130400001.0
2006-08-30 10:03:00,1.10737,1.1074,1.10728,1.10728,75499998.0
2006-08-30 10:04:00,1.10737,1.10741,1.1073,1.10735,48699999.0
2006-08-30 10:05:00,1.10737,1.10737,1.1073,1.1073,8100000.0
2006-08-30 10:06:00,1.1074,1.10752,1.1074,1.10752,109000002.0
2006-08-30 10:07:00,1.10742,1.1075,1.10742,1.1075,65600001.0
2006-08-30 10:08:00,1.10752,1.10752,1.10752,1.10752,20799999.0
2006-08-30 10:09:00,1.10748,1.1075,1.10747,1.1075,102199999.0
2006-08-30 10:10:00,1.10745,1.10748,1.10739,1.10739,69400001.0
2006-08-30 10:11:00,1.1074,1.1074,1.10732,1.10732,35899999.0
2006-08-30 10:12:00,1.10725,1.10738,1.10725,1.10729,84200001.0
2006-08-30 10:13:00,1.1072,1.10725,1.1072,1.10725,40400000.0
2006-08-30 10:14:00,1.1072,1.10722,1.10715,1.1072,125200002.0
2006-08-30 10:15:00,1.10728,1.10738,1.1072,1.1072,100200000.0
2006-08-30 10:16:00,1.10717,1.10726,1.10709,1.10709,156599999.0
2006-08-30 10:17:00,1.10716,1.10725,1.10716,1.10716,125900000.0
2006-08-30 10:18:00,1.10717,1.10725,1.10715,1.10715,116899997.0
2006-08-30 10:19:00,1.10715,1.10722,1.10715,1.10715,111800004.0
2006-08-30 10:20:00,1.10717,1.10725,1.1071,1.10725,93800001.0
2006-08-30 10:21:00,1.10712,1.1072,1.10695,1.1072,188000001.0
2006-08-30 10:22:00,1.10715,1.10725,1.10715,1.1072,115900002.0
2006-08-30 10:23:00,1.10713,1.10727,1.10711,1.1072,212599996.0
2006-08-30 10:24:00,1.10728,1.10728,1.10719,1.10723,62700000.0
2006-08-30 10:25:00,1.10722,1.10731,1.10718,1.10728,133700002.0
2006-08-30 10:26:00,1.10727,1.10727,1.10717,1.10725,95200001.0
2006-08-30 10:27:00,1.10723,1.10723,1.1072,1.1072,5600000.0
2006-08-30 10:28:00,1.10716,1.10729,1.10712,1.10729,76599999.0
2006-08-30 10:29:00,1.10723,1.10732,1.10711,1.10711,140300002.0
2006-08-30 10:30:00,1.10709,1.1072,1.10709,1.1072,85800000.0
2006-08-30 10:31:00,1.10727,1.10727,1.10715,1.10715,51400001.0
2006-08-30 10:32:00,1.1071,1.1071,1.10702,1.1071,12100000.0
2006-08-30 10:33:00,1.10711,1.10719,1.10711,1.10719,44600000.0
2006-08-30 10:34:00,1.10723,1.1074,1.10723,1.10738,147499997.0
2006-08-30 10:35:00,1.10732,1.10741,1.1072,1.10722,118399999.0
2006-08-30 10:36:00,1.10727,1.10731,1.10719,1.1073,91200000.0
2006-08-30 10:37:00,1.10723,1.10741,1.1072,1.10741,48200000.0
2006-08-30 10:38:00,1.10745,1.10745,1.10732,1.10732,95500000.0
2006-08-30 10:39:00,1.10738,1.10754,1.10734,1.10742,129600000.0
2006-08-30 10:40:00,1.10732,1.1074,1.10732,1.1074,55000000.0
2006-08-30 10:41:00,1.10737,1.10745,1.10735,1.1074,113699998.0
2006-08-30 10:42:00,1.10732,1.10742,1.10731,1.10742,48900001.0
2006-08-30 10:43:00,1.10742,1.10745,1.10732,1.10745,68200000.0
2006-08-30 10:44:00,1.1074,1.10745,1.10735,1.10742,63699999.0
2006-08-30 10:45:00,1.10746,1.10746,1.10737,1.10741,41600000.0
2006-08-30 10:46:00,1.10739,1.10754,1.10737,1.10748,167999998.0
2006-08-30 10:47:00,1.10752,1.10754,1.10743,1.10743,72600001.0
2006-08-30 10:48:00,1.1074,1.10747,1.10735,1.1074,96000001.0
2006-08-30 10:49:00,1.10742,1.10745,1.1073,1.10745,78900001.0
2006-08-30 10:50:00,1.10736,1.10736,1.10689,1.10705,126200000.0
2006-08-30 10:51:00,1.107,1.10714,1.10698,1.10714,115500000.0
2006-08-30 10:52:00,1.10716,1.10716,1.10676,1.10681,75700000.0
2006-08-30 10:53:00,1.10665,1.10673,1.10658,1.10662,135300002.0
2006-08-30 10:54:00,1.10663,1.10668,1.10622,1.10622,91900000.0
2006-08-30 10:55:00,1.10607,1.10622,1.10606,1.10606,92400000.0
2006-08-30 10:56:00,1.10603,1.10615,1.106,1.10615,121499998.0
2006-08-30 10:57:00,1.10613,1.10614,1.10594,1.10594,70799999.0
2006-08-30 10:58:00,1.10602,1.10611,1.10599,1.10602,76999999.0
2006-08-30 10:59:00,1.10583,1.10605,1.10577,1.10605,47400000.0
2006-08-30 11:00:00,1.10614,1.10633,1.1061,1.10633,140599999.0
2006-08-30 11:01:00,1.10649,1.10652,1.10645,1.10645,76000000.0
2006-08-30 11:02:00,1.10646,1.10653,1.10646,1.10653,165500000.0
2006-08-30 11:03:00,1.10655,1.10662,1.10648,1.10662,65999999.0
2006-08-30 11:04:00,1.10664,1.10678,1.10664,1.10678,156700000.0
2006-08-30 11:05:00,1.10683,1.10694,1.10683,1.10691,57400001.0
2006-08-30 11:06:00,1.10685,1.10685,1.10674,1.1068,116199999.0
2006-08-30 11:07:00,1.10691,1.10691,1.10691,1.10691,28099999.0
2006-08-30 11:08:00,1.1071,1.10713,1.10705,1.1071,60199999.0
2006-08-30 11:09:00,1.10703,1.10712,1.10703,1.1071,39800000.0
2006-08-30 11:10:00,1.10712,1.10717,1.10711,1.10712,65599998.0
2006-08-30 11:11:00,1.10723,1.10729,1.10688,1.10698,111100000.0
2006-08-30 11:12:00,1.10712,1.10722,1.10712,1.10719,194800000.0
2006-08-30 11:13:00,1.10708,1.10708,1.10667,1.10667,68500000.0
2006-08-30 11:14:00,1.10678,1.10697,1.10678,1.10683,60800001.0
2006-08-30 11:15:00,1.10683,1.10695,1.10682,1.1069,162700003.0
2006-08-30 11:16:00,1.1068,1.10695,1.1065,1.1065,151100001.0
2006-08-30 11:17:00,1.10685,1.1069,1.10685,1.10688,58900002.0
2006-08-30 11:18:00,1.10698,1.10698,1.10688,1.10688,124700000.0
2006-08-30 11:19:00,1.1069,1.10695,1.10685,1.10685,123399999.0
2006-08-30 11:20:00,1.10693,1.10693,1.10657,1.10677,134700000.0
2006-08-30 11:21:00,1.10678,1.10692,1.10657,1.10688,148500002.0
2006-08-30 11:22:00,1.1069,1.1069,1.1069,1.1069,25500001.0
2006-08-30 11:23:00,1.10687,1.107,1.10687,1.10698,96100001.0
2006-08-30 11:24:00,1.10687,1.10697,1.10687,1.10697,43100000.0
2006-08-30 11:25:00,1.10703,1.10703,1.10686,1.10691,95600001.0
2006-08-30 11:26:00,1.10691,1.10702,1.10691,1.10702,156500002.0
2006-08-30 11:27:00,1.10691,1.10691,1.10658,1.10678,136900002.0
2006-08-30 11:28:00,1.10679,1.10679,1.10656,1.10656,94400000.0
2006-08-30 11:29:00,1.10635,1.10635,1.10623,1.10623,99099999.0
2006-08-30 11:30:00,1.10628,1.10643,1.10622,1.10643,130800000.0
2006-08-30 11:31:00,1.10651,1.10663,1.10651,1.10663,48700000.0
2006-08-30 11:32:00,1.10662,1.1068,1.10661,1.10677,123590000.0
2006-08-30 11:33:00,1.10675,1.10682,1.10673,1.10678,114399998.0
2006-08-30 11:34:00,1.1067,1.10678,1.10665,1.10665,153500002.0
2006-08-30 11:35:00,1.1067,1.10672,1.10663,1.10665,130600002.0
2006-08-30 11:36:00,1.10659,1.10672,1.10659,1.10662,116999998.0
2006-08-30 11:37:00,1.10668,1.10668,1.10659,1.10659,65599999.0
2006-08-30 11:38:00,1.10657,1.10665,1.10655,1.10665,84700000.0
2006-08-30 11:39:00,1.1066,1.10663,1.10655,1.10662,92399998.0
2006-08-30 11:40:00,1.1066,1.10665,1.10652,1.1066,121300001.0
2006-08-30 11:41:00,1.1068,1.1068,1.10655,1.10666,161500001.0
2006-08-30 11:42:00,1.10663,1.10676,1.10661,1.10665,180100003.0
2006-08-30 11:43:00,1.1067,1.1067,1.10659,1.10664,113999999.0
2006-08-30 11:44:00,1.10643,1.10672,1.10643,1.10672,87399999.0
2006-08-30 11:45:00,1.10688,1.10688,1.10683,1.10683,76499998.0
2006-08-30 11:46:00,1.10683,1.10683,1.10663,1.10681,94300002.0
2006-08-30 11:47:00,1.1068,1.1068,1.1068,1.1068,18700000.0
2006-08-30 11:48:00,1.10675,1.1068,1.10675,1.10675,91900001.0
2006-08-30 11:49:00,1.10684,1.10696,1.10682,1.10692,136799999.0
2006-08-30 11:50:00,1.107,1.10705,1.10695,1.107,159299999.0
2006-08-30 11:51:00,1.10701,1.10722,1.10701,1.1071,37000000.0
2006-08-30 11:52:00,1.10723,1.10738,1.10723,1.1073,144500003.0
2006-08-30 11:53:00,1.10713,1.10727,1.10695,1.10727,138799999.0
2006-08-30 11:54:00,1.10762,1.10814,1.10762,1.10814,141000002.0
2006-08-30 11:55:00,1.10834,1.10861,1.10834,1.10844,79900001.0
2006-08-30 11:56:00,1.1085,1.10867,1.1085,1.10857,50600000.0
2006-08-30 11:57:00,1.1085,1.10855,1.10845,1.10845,142299999.0
2006-08-30 11:58:00,1.1084,1.1084,1.10808,1.10808,53000000.0
2006-08-30 11:59:00,1.10812,1.10821,1.1081,1.1081,71900001.0
2006-08-30 12:00:00,1.10795,1.10795,1.1075,1.10755,104799998.0
2006-08-30 12:01:00,1.1076,1.1076,1.10752,1.10755,102000002.0
2006-08-30 12:02:00,1.10749,1.10749,1.10739,1.10739,49000001.0
2006-08-30 12:03:00,1.10742,1.10754,1.10736,1.10736,136799997.0
2006-08-30 12:04:00,1.1074,1.10748,1.1074,1.10748,23100000.0
2006-08-30 12:05:00,1.1075,1.10755,1.10745,1.10745,36900000.0
2006-08-30 12:06:00,1.10752,1.10752,1.10736,1.10736,105999998.0
2006-08-30 12:07:00,1.1074,1.1074,1.10735,1.10735,72300001.0
2006-08-30 12:08:00,1.10743,1.10743,1.10726,1.10728,107300000.0
2006-08-30 12:09:00,1.10742,1.10742,1.10735,1.10739,96100002.0
2006-08-30 12:10:00,1.10742,1.10748,1.10731,1.10738,96500003.0
2006-08-30 12:11:00,1.10726,1.1074,1.10726,1.10732,135999999.0
2006-08-30 12:12:00,1.10725,1.10737,1.1072,1.1073,175500004.0
2006-08-30 12:13:00,1.10726,1.1074,1.10726,1.10737,151300003.0
2006-08-30 12:14:00,1.10735,1.10735,1.10725,1.10725,12700000.0
2006-08-30 12:15:00,1.1073,1.10742,1.10719,1.10738,157999998.0
2006-08-30 12:16:00,1.10731,1.10738,1.10729,1.10733,31900000.0
2006-08-30 12:17:00,1.10732,1.10732,1.10711,1.10715,130000000.0
2006-08-30 12:18:00,1.1072,1.10723,1.10712,1.10712,99599999.0
2006-08-30 12:19:00,1.1072,1.10723,1.1072,1.1072,61200001.0
2006-08-30 12:20:00,1.10723,1.10733,1.10723,1.10724,134200001.0
2006-08-30 12:21:00,1.10725,1.10736,1.10723,1.10736,111700004.0
2006-08-30 12:22:00,1.10742,1.10742,1.10735,1.10742,97899999.0
2006-08-30 12:23:00,1.10745,1.10745,1.10735,1.1074,105200001.0
2006-08-30 12:24:00,1.1074,1.1074,1.10735,1.10735,39500002.0
2006-08-30 12:25:00,1.10735,1.10741,1.10727,1.10737,153399998.0
2006-08-30 12:26:00,1.10744,1.10744,1.10733,1.10735,83100002.0
2006-08-30 12:27:00,1.10732,1.10742,1.10722,1.10742,97900000.0
2006-08-30 12:28:00,1.10739,1.10747,1.10735,1.10741,102699999.0
2006-08-30 12:29:00,1.10737,1.10745,1.10737,1.10738,34600000.0
2006-08-30 12:30:00,1.10746,1.10759,1.10746,1.10759,8000000.0
2006-08-30 12:31:00,1.10765,1.10785,1.10765,1.10785,102100002.0
2006-08-30 12:32:00,1.1078,1.10794,1.10777,1.10777,85999998.0
2006-08-30 12:33:00,1.10772,1.10772,1.10767,1.10767,17900000.0
2006-08-30 12:34:00,1.10769,1.10788,1.10768,1.10768,91200000.0
2006-08-30 12:35:00,1.10772,1.1078,1.1076,1.10763,53999999.0
2006-08-30 12:36:00,1.10757,1.10757,1.10755,1.10755,32700000.0
2006-08-30 12:37:00,1.10761,1.10761,1.10733,1.10748,79899999.0
2006-08-30 12:38:00,1.10758,1.10758,1.10754,1.10754,9700000.0
2006-08-30 12:39:00,1.10755,1.10755,1.10745,1.1075,99200000.0
2006-08-30 12:40:00,1.10757,1.10761,1.10749,1.10761,79399999.0
2006-08-30 12:41:00,1.1076,1.1076,1.10757,1.1076,82199998.0
2006-08-30 12:42:00,1.1076,1.10765,1.10755,1.1076,92099999.0
2006-08-30 12:43:00,1.10755,1.1076,1.10755,1.1076,26300000.0
2006-08-30 12:44:00,1.10757,1.10765,1.10755,1.1076,164500003.0
2006-08-30 12:45:00,1.1076,1.10765,1.1075,1.1076,66500001.0
2006-08-30 12:46:00,1.10765,1.10765,1.1076,1.1076,7200000.0
2006-08-30 12:47:00,1.1076,1.10763,1.1076,1.10763,45200000.0
2006-08-30 12:48:00,1.10768,1.1077,1.10755,1.10768,96000003.0
2006-08-30 12:49:00,1.1077,1.1077,1.10762,1.10762,21500000.0
2006-08-30 12:50:00,1.10765,1.10777,1.10765,1.10775,6500000.0
2006-08-30 12:51:00,1.10767,1.1077,1.1076,1.1077,113399999.0
2006-08-30 12:52:00,1.10765,1.10765,1.1075,1.10753,59599998.0
2006-08-30 12:53:00,1.10755,1.10755,1.10747,1.10747,11200000.0
2006-08-30 12:54:00,1.1074,1.1074,1.1073,1.1073,4800000.0
2006-08-30 12:55:00,1.10725,1.1073,1.10725,1.10725,60299999.0
2006-08-30 12:56:00,1.10735,1.10755,1.10735,1.10755,41499999.0
2006-08-30 12:57:00,1.10758,1.1076,1.10748,1.1076,83300000.0
2006-08-30 12:58:00,1.10755,1.1076,1.10755,1.1076,30599999.0
2006-08-30 12:59:00,1.10759,1.10784,1.10759,1.10784,88800000.0
2006-08-30 13:00:00,1.10793,1.10797,1.10779,1.10785,165300002.0
2006-08-30 13:01:00,1.10795,1.10795,1.10782,1.1079,72300000.0
2006-08-30 13:02:00,1.10783,1.10783,1.10765,1.10765,35500000.0
2006-08-30 13:03:00,1.10758,1.10758,1.1075,1.1075,27399999.0
2006-08-30 13:04:00,1.10745,1.10749,1.1074,1.10745,109800000.0
2006-08-30 13:05:00,1.10749,1.10751,1.10749,1.10751,26499999.0
2006-08-30 13:06:00,1.1076,1.10765,1.10757,1.1076,51800000.0
2006-08-30 13:07:00,1.1076,1.1076,1.10744,1.10745,137699999.0
2006-08-30 13:08:00,1.10763,1.10778,1.10763,1.10772,156000004.0
2006-08-30 13:09:00,1.10772,1.10775,1.10764,1.10772,78100000.0
2006-08-30 13:10:00,1.1077,1.10775,1.1077,1.10775,66299999.0
2006-08-30 13:11:00,1.10774,1.10786,1.10774,1.10785,93700000.0
2006-08-30 13:12:00,1.10781,1.10782,1.10769,1.10776,156700000.0
2006-08-30 13:13:00,1.10771,1.10777,1.10754,1.1076,96799999.0
2006-08-30 13:14:00,1.10762,1.10764,1.10761,1.10761,111100004.0
2006-08-30 13:15:00,1.10748,1.10752,1.10741,1.10752,76699999.0
2006-08-30 13:16:00,1.10731,1.10731,1.10714,1.10714,26400001.0
2006-08-30 13:17:00,1.10699,1.10707,1.10696,1.10707,69400000.0
2006-08-30 13:18:00,1.10712,1.10718,1.10694,1.10699,55000000.0
2006-08-30 13:19:00,1.10708,1.10708,1.10693,1.107,77399999.0
2006-08-30 13:20:00,1.10689,1.10689,1.10666,1.1067,75200001.0
2006-08-30 13:21:00,1.10651,1.10651,1.10639,1.10639,12800000.0
2006-08-30 13:22:00,1.1061,1.10618,1.10599,1.10606,101700000.0
2006-08-30 13:23:00,1.10603,1.10615,1.10587,1.10605,123199999.0
2006-08-30 13:24:00,1.10614,1.10622,1.10607,1.10622,52900001.0
2006-08-30 13:25:00,1.10632,1.10636,1.1063,1.10636,28100000.0
2006-08-30 13:26:00,1.10628,1.10632,1.10613,1.10632,57099998.0
2006-08-30 13:27:00,1.10632,1.10638,1.10629,1.10638,82799998.0
2006-08-30 13:28:00,1.10638,1.10638,1.10631,1.10631,31100001.0
2006-08-30 13:29:00,1.10633,1.10639,1.10626,1.1063,126400001.0
2006-08-30 13:30:00,1.10635,1.1064,1.1063,1.10635,94999999.0
2006-08-30 13:31:00,1.10632,1.10651,1.10632,1.10643,93500001.0
2006-08-30 13:32:00,1.1064,1.1064,1.1063,1.1063,47100000.0
2006-08-30 13:33:00,1.10627,1.10627,1.10595,1.10595,104599998.0
2006-08-30 13:34:00,1.10583,1.10593,1.10581,1.10581,194200000.0
2006-08-30 13:35:00,1.10585,1.10585,1.10564,1.10564,171399999.0
2006-08-30 13:36:00,1.10557,1.10573,1.10557,1.10559,121100000.0
2006-08-30 13:37:00,1.10555,1.10567,1.10549,1.10557,110199999.0
2006-08-30 13:38:00,1.1055,1.1055,1.10535,1.10543,86900000.0
2006-08-30 13:39:00,1.10549,1.10551,1.10549,1.10551,7800000.0
2006-08-30 13:40:00,1.10553,1.10566,1.10548,1.10566,158699999.0
2006-08-30 13:41:00,1.1056,1.10568,1.10554,1.10555,98200000.0
2006-08-30 13:42:00,1.10568,1.10574,1.10561,1.10565,92000000.0
2006-08-30 13:43:00,1.10589,1.10631,1.10589,1.10631,40700000.0
2006-08-30 13:44:00,1.10657,1.10676,1.10655,1.10655,124699999.0
2006-08-30 13:45:00,1.10657,1.10669,1.10657,1.10666,62700000.0
2006-08-30 13:46:00,1.1067,1.10696,1.1067,1.10695,103500002.0
2006-08-30 13:47:00,1.1069,1.10698,1.1069,1.10698,132200001.0
2006-08-30 13:48:00,1.1069,1.10721,1.1069,1.10697,132999998.0
2006-08-30 13:49:00,1.10704,1.10712,1.10687,1.10687,34700001.0
2006-08-30 13:50:00,1.10694,1.10715,1.10694,1.10715,107799999.0
2006-08-30 13:51:00,1.10732,1.10732,1.10726,1.1073,84199999.0
2006-08-30 13:52:00,1.10718,1.10719,1.10707,1.10719,101000000.0
2006-08-30 13:53:00,1.1071,1.1071,1.10698,1.10698,4000000.0
2006-08-30 13:54:00,1.10685,1.10686,1.10677,1.10685,26800000.0
2006-08-30 13:55:00,1.10683,1.10693,1.10654,1.10662,184200000.0
2006-08-30 13:56:00,1.1068,1.10688,1.1068,1.10688,94799999.0
2006-08-30 13:57:00,1.1068,1.10688,1.10665,1.10688,57000000.0
2006-08-30 13:58:00,1.10688,1.10688,1.10678,1.10678,29000000.0
2006-08-30 13:59:00,1.10673,1.10682,1.10673,1.10676,51600000.0
2006-08-30 14:00:00,1.10674,1.10684,1.10674,1.10677,105800001.0
2006-08-30 14:01:00,1.10688,1.10688,1.10673,1.10673,118799998.0
2006-08-30 14:02:00,1.10673,1.10677,1.10663,1.10673,82500002.0
2006-08-30 14:03:00,1.10677,1.10681,1.10672,1.10681,86000001.0
2006-08-30 14:04:00,1.10668,1.10676,1.10668,1.10676,39500000.0
2006-08-30 14:05:00,1.10678,1.10683,1.10672,1.10673,42000000.0
2006-08-30 14:06:00,1.10668,1.1068,1.10666,1.1067,59800000.0
2006-08-30 14:07:00,1.10667,1.10677,1.10667,1.10677,31100001.0
2006-08-30 14:08:00,1.10687,1.10687,1.10685,1.10685,10500000.0
2006-08-30 14:09:00,1.10684,1.10689,1.10684,1.10689,36699999.0
2006-08-30 14:10:00,1.10703,1.10708,1.10686,1.10708,81700000.0
2006-08-30 14:11:00,1.10708,1.10708,1.10698,1.10702,62400000.0
2006-08-30 14:12:00,1.10699,1.10708,1.10696,1.10704,110700000.0
2006-08-30 14:13:00,1.10693,1.10699,1.10688,1.10699,109600000.0
2006-08-30 14:14:00,1.10691,1.10692,1.10651,1.10651,96500000.0
2006-08-30 14:15:00,1.10643,1.10672,1.10643,1.10664,35000000.0
2006-08-30 14:16:00,1.10672,1.10672,1.10653,1.10653,121900003.0
2006-08-30 14:17:00,1.10658,1.10673,1.10658,1.10663,124999999.0
2006-08-30 14:18:00,1.10661,1.10665,1.10652,1.10659,85500000.0
2006-08-30 14:19:00,1.10668,1.10679,1.10654,1.10679,161400000.0
2006-08-30 14:20:00,1.10683,1.10691,1.10671,1.10671,55100000.0
2006-08-30 14:21:00,1.10676,1.10692,1.10676,1.10676,125000000.0
2006-08-30 14:22:00,1.10672,1.10674,1.10658,1.10658,49600000.0
2006-08-30 14:23:00,1.10658,1.1066,1.10648,1.10653,56899999.0
2006-08-30 14:24:00,1.10655,1.10659,1.10642,1.10657,93900000.0
2006-08-30 14:25:00,1.10661,1.10669,1.10655,1.10665,86199999.0
2006-08-30 14:26:00,1.10667,1.1068,1.10661,1.10677,136399998.0
2006-08-30 14:27:00,1.10669,1.10672,1.10664,1.10668,109599999.0
2006-08-30 14:28:00,1.10667,1.10682,1.10666,1.10682,61700000.0
2006-08-30 14:29:00,1.10663,1.10663,1.1064,1.1064,110099999.0
2006-08-30 14:30:00,1.10678,1.1073,1.10678,1.10687,111300000.0
2006-08-30 14:31:00,1.10667,1.10672,1.1066,1.10667,56700000.0
2006-08-30 14:32:00,1.10664,1.10667,1.10649,1.10649,76700002.0
2006-08-30 14:33:00,1.10649,1.10673,1.10644,1.10673,127999999.0
2006-08-30 14:34:00,1.107,1.10721,1.107,1.10716,74899999.0
2006-08-30 14:35:00,1.10714,1.10714,1.10701,1.10701,54600001.0
2006-08-30 14:36:00,1.10705,1.10705,1.10695,1.10701,79800001.0
2006-08-30 14:37:00,1.10707,1.1071,1.10702,1.10702,75100000.0
2006-08-30 14:38:00,1.10699,1.10699,1.10684,1.10694,188100001.0
2006-08-30 14:39:00,1.10701,1.10701,1.10688,1.10689,107400000.0
2006-08-30 14:40:00,1.10698,1.10719,1.10698,1.10705,130699999.0
2006-08-30 14:41:00,1.10709,1.10718,1.10709,1.10718,8500000.0
2006-08-30 14:42:00,1.10712,1.10716,1.10705,1.10705,52599999.0
2006-08-30 14:43:00,1.107,1.10713,1.10698,1.10713,59300000.0
2006-08-30 14:44:00,1.1071,1.10718,1.1071,1.10712,135400001.0
2006-08-30 14:45:00,1.10721,1.10721,1.10713,1.10713,108600000.0
2006-08-30 14:46:00,1.10717,1.10722,1.10711,1.10714,95700001.0
2006-08-30 14:47:00,1.10709,1.10713,1.10695,1.10713,47799999.0
2006-08-30 14:48:00,1.10707,1.10717,1.10694,1.10694,165800002.0
2006-08-30 14:49:00,1.10703,1.10703,1.1069,1.10702,156000002.0
2006-08-30 14:50:00,1.10712,1.10712,1.10694,1.10707,74300002.0
2006-08-30 14:51:00,1.10702,1.10713,1.10702,1.10703,26499999.0
2006-08-30 14:52:00,1.10709,1.10714,1.10705,1.10705,91999999.0
2006-08-30 14:53:00,1.1071,1.10715,1.1071,1.1071,39300000.0
2006-08-30 14:54:00,1.10703,1.10712,1.107,1.1071,167600001.0
2006-08-30 14:55:00,1.10718,1.10737,1.10716,1.10737,118400000.0
2006-08-30 14:56:00,1.10735,1.10766,1.10735,1.10766,135299998.0
2006-08-30 14:57:00,1.1075,1.1075,1.10742,1.10742,13000000.0
2006-08-30 14:58:00,1.10739,1.10739,1.10724,1.10733,132600003.0
2006-08-30 14:59:00,1.10743,1.10743,1.10726,1.1073,114500001.0
2006-08-30 15:00:00,1.10723,1.10723,1.10706,1.10712,45100001.0
2006-08-30 15:01:00,1.10684,1.10684,1.10655,1.10655,89600000.0
2006-08-30 15:02:00,1.10656,1.10675,1.10642,1.10665,50400000.0
2006-08-30 15:03:00,1.10682,1.10703,1.10682,1.10699,187700002.0
2006-08-30 15:04:00,1.10692,1.10695,1.10685,1.1069,120300000.0
2006-08-30 15:05:00,1.10691,1.10693,1.10674,1.10674,44500000.0
2006-08-30 15:06:00,1.10678,1.10696,1.10678,1.10692,120300000.0
2006-08-30 15:07:00,1.10683,1.10703,1.10683,1.10696,102800001.0
2006-08-30 15:08:00,1.10696,1.10702,1.10688,1.10688,76300000.0
2006-08-30 15:09:00,1.1068,1.1068,1.10662,1.10667,102399998.0
2006-08-30 15:10:00,1.10653,1.10653,1.10632,1.10647,92100000.0
2006-08-30 15:11:00,1.10651,1.10677,1.10638,1.10677,81200001.0
2006-08-30 15:12:00,1.1068,1.1068,1.1066,1.10668,82200001.0
2006-08-30 15:13:00,1.10662,1.10678,1.10662,1.10674,125200001.0
2006-08-30 15:14:00,1.10677,1.10677,1.10637,1.10637,83200003.0
2006-08-30 15:15:00,1.10643,1.10643,1.10633,1.10635,132899998.0
2006-08-30 15:16:00,1.10635,1.10642,1.10631,1.10631,161600000.0
2006-08-30 15:17:00,1.10626,1.10626,1.10617,1.10617,72099999.0
2006-08-30 15:18:00,1.10622,1.10625,1.10612,1.10612,80999999.0
2006-08-30 15:19:00,1.1061,1.1063,1.1061,1.10623,96700001.0
2006-08-30 15:20:00,1.10632,1.1065,1.10632,1.10645,108300000.0
2006-08-30 15:21:00,1.10638,1.10661,1.10638,1.1066,66800000.0
2006-08-30 15:22:00,1.10666,1.10677,1.10666,1.10674,88500001.0
2006-08-30 15:23:00,1.10666,1.10674,1.10666,1.1067,71699999.0
2006-08-30 15:24:00,1.10664,1.10664,1.10657,1.10663,48900000.0
2006-08-30 15:25:00,1.10658,1.10666,1.10658,1.10658,96400002.0
2006-08-30 15:26:00,1.10658,1.10672,1.1065,1.10661,153799999.0
2006-08-30 15:27:00,1.1066,1.1066,1.10634,1.10634,94600000.0
2006-08-30 15:28:00,1.10623,1.10666,1.10623,1.10666,9600000.0
2006-08-30 15:29:00,1.10685,1.10685,1.10675,1.10675,60200000.0
2006-08-30 15:30:00,1.10671,1.1068,1.10671,1.10675,54200001.0
2006-08-30 15:31:00,1.10678,1.10704,1.10678,1.10701,84500001.0
2006-08-30 15:32:00,1.1071,1.10736,1.1071,1.10722,151500000.0
2006-08-30 15:33:00,1.10728,1.10735,1.10728,1.10735,91000002.0
2006-08-30 15:34:00,1.10738,1.10738,1.10702,1.10705,66599999.0
2006-08-30 15:35:00,1.10698,1.10712,1.10697,1.10703,56500000.0
2006-08-30 15:36:00,1.10697,1.10705,1.10696,1.10705,80999999.0
2006-08-30 15:37:00,1.10705,1.10715,1.10697,1.10697,46800000.0
2006-08-30 15:38:00,1.10689,1.107,1.10685,1.10692,83700001.0
2006-08-30 15:39:00,1.10697,1.10716,1.10697,1.10716,146500002.0
2006-08-30 15:40:00,1.10721,1.10728,1.1072,1.10728,76900000.0
2006-08-30 15:41:00,1.10722,1.1073,1.10715,1.10715,135200001.0
2006-08-30 15:42:00,1.10707,1.10716,1.10705,1.10712,70500000.0
2006-08-30 15:43:00,1.10722,1.10727,1.10716,1.10718,125099999.0
2006-08-30 15:44:00,1.10715,1.1072,1.1071,1.1071,89999999.0
2006-08-30 15:45:00,1.1071,1.10714,1.10705,1.10708,71700001.0
2006-08-30 15:46:00,1.10701,1.10712,1.10699,1.10708,101099998.0
2006-08-30 15:47:00,1.10707,1.10726,1.10707,1.10713,64199998.0
2006-08-30 15:48:00,1.10718,1.10721,1.10705,1.10717,63200001.0
2006-08-30 15:49:00,1.10726,1.10731,1.10717,1.10727,106900001.0
2006-08-30 15:50:00,1.10732,1.10732,1.10728,1.10728,33799999.0
2006-08-30 15:51:00,1.10732,1.1074,1.10732,1.10735,58999998.0
2006-08-30 15:52:00,1.1073,1.10743,1.10728,1.10728,118799999.0
2006-08-30 15:53:00,1.10731,1.10739,1.10728,1.10734,44000000.0
2006-08-30 15:54:00,1.10734,1.10749,1.10734,1.10743,61500002.0
2006-08-30 15:55:00,1.10731,1.10734,1.10731,1.10734,92000000.0
2006-08-30 15:56:00,1.10728,1.10728,1.10722,1.10722,51800000.0
2006-08-30 15:57:00,1.10725,1.10748,1.10725,1.10743,67700002.0
2006-08-30 15:58:00,1.10751,1.10757,1.10746,1.1075,98599999.0
2006-08-30 15:59:00,1.10757,1.10775,1.10757,1.10772,65300000.0
2006-08-30 16:00:00,1.1076,1.1076,1.10734,1.10739,111600001.0
2006-08-30 16:01:00,1.10748,1.1076,1.10747,1.10752,15800000.0
2006-08-30 16:02:00,1.10753,1.10757,1.10753,1.10757,8000000.0
2006-08-30 16:03:00,1.10762,1.10762,1.10752,1.10752,69700001.0
2006-08-30 16:04:00,1.10743,1.1075,1.10735,1.10742,52000000.0
2006-08-30 16:05:00,1.10744,1.10744,1.10736,1.10736,18600000.0
2006-08-30 16:06:00,1.10737,1.10741,1.10735,1.1074,126999999.0
2006-08-30 16:07:00,1.10748,1.10751,1.10742,1.10745,81500000.0
2006-08-30 16:08:00,1.10742,1.10752,1.10738,1.10752,98800001.0
2006-08-30 16:09:00,1.10748,1.10748,1.10742,1.10742,76500000.0
2006-08-30 16:10:00,1.10742,1.10742,1.1073,1.1074,123099999.0
2006-08-30 16:11:00,1.10745,1.10745,1.10738,1.10738,21500001.0
2006-08-30 16:12:00,1.10737,1.1075,1.10737,1.10748,32700001.0
2006-08-30 16:13:00,1.10742,1.1076,1.1074,1.10757,43000000.0
2006-08-30 16:14:00,1.10758,1.10759,1.10748,1.10754,50500000.0
2006-08-30 16:15:00,1.10752,1.10755,1.10752,1.10752,45600000.0
2006-08-30 16:16:00,1.10751,1.10751,1.10744,1.10751,107100001.0
2006-08-30 16:17:00,1.10749,1.10763,1.10749,1.10759,131500001.0
2006-08-30 16:18:00,1.10758,1.10758,1.1075,1.10753,126900001.0
2006-08-30 16:19:00,1.10752,1.10753,1.10746,1.10753,71900000.0
2006-08-30 16:20:00,1.10751,1.10757,1.10751,1.10757,55300001.0
2006-08-30 16:21:00,1.10753,1.10764,1.10753,1.1076,108600002.0
2006-08-30 16:22:00,1.1076,1.10767,1.1076,1.1076,156999998.0
2006-08-30 16:23:00,1.10763,1.10763,1.10747,1.1075,103999998.0
2006-08-30 16:24:00,1.10752,1.10755,1.10745,1.10745,55800000.0
2006-08-30 16:25:00,1.10746,1.10749,1.10743,1.10749,71200002.0
2006-08-30 16:26:00,1.10747,1.10757,1.10744,1.10746,185600000.0
2006-08-30 16:27:00,1.1075,1.10765,1.10747,1.10759,166699998.0
2006-08-30 16:28:00,1.10747,1.10748,1.10743,1.10748,77400002.0
2006-08-30 16:29:00,1.10749,1.10749,1.10739,1.10739,4700000.0
2006-08-30 16:30:00,1.10739,1.10755,1.10739,1.10755,16600000.0
2006-08-30 16:31:00,1.10775,1.10834,1.10775,1.1083,102599997.0
2006-08-30 16:32:00,1.10825,1.10861,1.10817,1.1085,179900000.0
2006-08-30 16:33:00,1.10858,1.10872,1.10847,1.10865,190600001.0
2006-08-30 16:34:00,1.10855,1.10867,1.10849,1.10849,67100000.0
2006-08-30 16:35:00,1.10872,1.10911,1.10872,1.10911,31400000.0
2006-08-30 16:36:00,1.10919,1.10951,1.10919,1.10933,100000001.0
2006-08-30 16:37:00,1.10927,1.10938,1.1091,1.10911,96300000.0
2006-08-30 16:38:00,1.109,1.10953,1.10896,1.10953,165600001.0
2006-08-30 16:39:00,1.10981,1.11002,1.10957,1.10959,109300002.0
2006-08-30 16:40:00,1.10956,1.10967,1.10939,1.10948,91700000.0
2006-08-30 16:41:00,1.10946,1.10976,1.10946,1.1097,84199999.0
2006-08-30 16:42:00,1.10985,1.10985,1.1098,1.1098,8100000.0
2006-08-30 16:43:00,1.10989,1.11004,1.10989,1.11,86700001.0
2006-08-30 16:44:00,1.11025,1.11055,1.11025,1.11045,65000000.0
2006-08-30 16:45:00,1.1105,1.11062,1.11046,1.11062,88700000.0
2006-08-30 16:46:00,1.11059,1.11059,1.11039,1.11055,58200000.0
2006-08-30 16:47:00,1.11083,1.11102,1.11078,1.11101,125300002.0
2006-08-30 16:48:00,1.11107,1.11114,1.11053,1.1106,154800002.0
2006-08-30 16:49:00,1.1105,1.11066,1.11041,1.11053,93400000.0
2006-08-30 16:50:00,1.11052,1.11069,1.11049,1.11065,90100001.0
2006-08-30 16:51:00,1.11068,1.11068,1.11048,1.11058,99300000.0
2006-08-30 16:52:00,1.11068,1.11069,1.11061,1.11069,94200000.0
2006-08-30 16:53:00,1.11043,1.11044,1.11031,1.11044,43000000.0
2006-08-30 16:54:00,1.11032,1.11046,1.1103,1.11033,243699999.0
2006-08-30 16:55:00,1.11033,1.11033,1.11023,1.11023,28700001.0
2006-08-30 16:56:00,1.10995,1.10999,1.10973,1.10999,133500000.0
2006-08-30 16:57:00,1.11002,1.11026,1.11002,1.11026,90199999.0
2006-08-30 16:58:00,1.11007,1.11009,1.10982,1.11009,207900001.0
2006-08-30 16:59:00,1.11,1.11028,1.10993,1.11021,67499999.0
2006-08-30 17:00:00,1.1102,1.11033,1.11013,1.11033,133200000.0
2006-08-30 17:01:00,1.11045,1.11049,1.11043,1.11043,105499999.0
2006-08-30 17:02:00,1.11047,1.11047,1.11021,1.11021,135900001.0
2006-08-30 17:03:00,1.11022,1.11048,1.11022,1.11048,86600001.0
2006-08-30 17:04:00,1.11064,1.11085,1.11046,1.11085,179490000.0
2006-08-30 17:05:00,1.11097,1.11111,1.11097,1.11105,19300000.0
2006-08-30 17:06:00,1.11093,1.11093,1.11083,1.11083,91700001.0
2006-08-30 17:07:00,1.11082,1.11082,1.11059,1.1106,86699999.0
2006-08-30 17:08:00,1.11067,1.11074,1.11055,1.11064,119300000.0
2006-08-30 17:09:00,1.11065,1.11067,1.11049,1.1106,118600001.0
2006-08-30 17:10:00,1.11055,1.11063,1.11053,1.11063,159200001.0
2006-08-30 17:11:00,1.11053,1.11053,1.11036,1.11047,73200002.0
2006-08-30 17:12:00,1.11038,1.11042,1.11025,1.11042,53399999.0
2006-08-30 17:13:00,1.11048,1.11048,1.11029,1.11046,168900001.0
2006-08-30 17:14:00,1.11044,1.11044,1.11034,1.11036,129700000.0
2006-08-30 17:15:00,1.11035,1.11035,1.11024,1.11025,71900002.0
2006-08-30 17:16:00,1.11036,1.11043,1.11036,1.11041,40700000.0
2006-08-30 17:17:00,1.11052,1.11056,1.11048,1.11048,38600000.0
2006-08-30 17:18:00,1.11054,1.11054,1.11051,1.11051,23900000.0
2006-08-30 17:19:00,1.11054,1.11068,1.11039,1.11039,32600000.0
2006-08-30 17:20:00,1.11031,1.11032,1.11,1.11,183600000.0
2006-08-30 17:21:00,1.10978,1.10978,1.10954,1.10965,127500000.0
2006-08-30 17:22:00,1.10972,1.10984,1.10972,1.10979,44699999.0
2006-08-30 17:23:00,1.11006,1.11022,1.10994,1.11022,27100000.0
2006-08-30 17:24:00,1.1103,1.11031,1.11003,1.11003,111900004.0
2006-08-30 17:25:00,1.11001,1.11003,1.1099,1.10992,71600000.0
2006-08-30 17:26:00,1.10988,1.10991,1.10979,1.10979,91100002.0
2006-08-30 17:27:00,1.10987,1.11008,1.10987,1.11008,66900000.0
2006-08-30 17:28:00,1.11011,1.11028,1.11011,1.1102,89499998.0
2006-08-30 17:29:00,1.11016,1.1102,1.11016,1.11017,24700000.0
2006-08-30 17:30:00,1.11004,1.1101,1.10997,1.11,194099998.0
2006-08-30 17:31:00,1.10999,1.1101,1.10993,1.11,126000001.0
2006-08-30 17:32:00,1.10999,1.11004,1.10998,1.11001,83900002.0
2006-08-30 17:33:00,1.11004,1.11004,1.11001,1.11001,54600001.0
2006-08-30 17:34:00,1.11023,1.11055,1.11023,1.11055,129500000.0
2006-08-30 17:35:00,1.1104,1.1104,1.11009,1.11009,61199999.0
2006-08-30 17:36:00,1.1101,1.1103,1.11004,1.1103,93500001.0
2006-08-30 17:37:00,1.1103,1.1103,1.11015,1.11019,87000000.0
2006-08-30 17:38:00,1.11025,1.11025,1.11012,1.11012,63299999.0
2006-08-30 17:39:00,1.11017,1.11019,1.11015,1.11015,86099998.0
2006-08-30 17:40:00,1.11017,1.11017,1.11006,1.11014,84100000.0
2006-08-30 17:41:00,1.11007,1.11008,1.11006,1.11008,59300002.0
2006-08-30 17:42:00,1.11006,1.1101,1.11001,1.11006,136299997.0
2006-08-30 17:43:00,1.11005,1.11017,1.10998,1.11006,147599999.0
2006-08-30 17:44:00,1.11002,1.11007,1.10998,1.11007,126000001.0
2006-08-30 17:45:00,1.11011,1.11035,1.11011,1.11035,86600000.0
2006-08-30 17:46:00,1.1104,1.11043,1.11034,1.11038,54600001.0
2006-08-30 17:47:00,1.11041,1.11041,1.1103,1.1103,25600000.0
2006-08-30 17:48:00,1.11023,1.11037,1.11023,1.11024,82000002.0
2006-08-30 17:49:00,1.11014,1.11014,1.11013,1.11013,28100000.0
2006-08-30 17:50:00,1.11007,1.11012,1.11,1.11002,35300000.0
2006-08-30 17:51:00,1.11,1.11001,1.10986,1.10986,142900001.0
2006-08-30 17:52:00,1.1099,1.1099,1.10977,1.10979,50300000.0
2006-08-30 17:53:00,1.10973,1.10984,1.10973,1.10979,51400000.0
2006-08-30 17:54:00,1.10987,1.10998,1.10987,1.10996,93000001.0
2006-08-30 17:55:00,1.10992,1.10995,1.10982,1.10982,89600002.0
2006-08-30 17:56:00,1.10983,1.1099,1.10977,1.10977,72900002.0
2006-08-30 17:57:00,1.10985,1.10985,1.10977,1.1098,159700000.0
2006-08-30 17:58:00,1.10978,1.10985,1.10974,1.10978,99900000.0
2006-08-30 17:59:00,1.1097,1.10982,1.1097,1.10977,119300001.0
2006-08-30 18:00:00,1.10978,1.10991,1.10976,1.10988,82999999.0
2006-08-30 18:01:00,1.1098,1.10985,1.10975,1.10977,612199999.0
2006-08-30 18:02:00,1.10985,1.10994,1.1098,1.10983,707700003.0
2006-08-30 18:03:00,1.10987,1.11007,1.10987,1.10995,848299999.0
2006-08-30 18:04:00,1.10995,1.11011,1.10993,1.10995,790300008.0
2006-08-30 18:05:00,1.11,1.11007,1.10993,1.10993,931700004.0
2006-08-30 18:06:00,1.10998,1.10998,1.10984,1.10995,552699996.0
2006-08-30 18:07:00,1.10993,1.10997,1.10977,1.10977,1047899998.0
2006-08-30 18:08:00,1.10974,1.10981,1.10962,1.10966,1113800001.0
2006-08-30 18:09:00,1.10967,1.10968,1.10944,1.10944,575890006.0
2006-08-30 18:10:00,1.10952,1.10963,1.10947,1.10947,646299995.0
2006-08-30 18:11:00,1.1095,1.1095,1.10915,1.10915,716599995.0
2006-08-30 18:12:00,1.10901,1.10901,1.10872,1.10872,53400000.0
2006-08-30 18:13:00,1.10878,1.10898,1.10875,1.10898,367600001.0
2006-08-30 18:14:00,1.10902,1.10906,1.10892,1.109,453100006.0
2006-08-30 18:15:00,1.10895,1.10904,1.10883,1.10887,800600005.0
2006-08-30 18:16:00,1.10893,1.10893,1.10876,1.10877,368600000.0
2006-08-30 18:17:00,1.10877,1.10889,1.10865,1.10871,1141500010.0
2006-08-30 18:18:00,1.10861,1.10861,1.10843,1.10843,656800005.0
2006-08-30 18:19:00,1.10847,1.10859,1.10842,1.10859,238800001.0
2006-08-30 18:20:00,1.10868,1.1088,1.10858,1.10861,855600006.0
2006-08-30 18:21:00,1.10867,1.10875,1.10866,1.10866,218499998.0
2006-08-30 18:22:00,1.10869,1.10877,1.10859,1.10859,249600001.0
2006-08-30 18:23:00,1.10855,1.10855,1.1083,1.10839,395400003.0
2006-08-30 18:24:00,1.1084,1.10851,1.10837,1.10842,552499998.0
2006-08-30 18:25:00,1.10842,1.10858,1.10837,1.10858,535800003.0
2006-08-30 18:26:00,1.10857,1.10857,1.1083,1.10835,939700000.0
2006-08-30 18:27:00,1.10834,1.10834,1.10804,1.1082,557090001.0
2006-08-30 18:28:00,1.10827,1.10848,1.10827,1.10848,329200003.0
2006-08-30 18:29:00,1.10848,1.1085,1.10833,1.10845,316500000.0
2006-08-30 18:30:00,1.1085,1.10895,1.10849,1.10895,815800000.0
2006-08-30 18:31:00,1.10904,1.10939,1.10904,1.10932,495299998.0
2006-08-30 18:32:00,1.10937,1.10946,1.10927,1.10936,396599999.0
2006-08-30 18:33:00,1.10938,1.10939,1.10916,1.10916,492199995.0
2006-08-30 18:34:00,1.10913,1.10918,1.10908,1.10918,391600004.0
2006-08-30 18:35:00,1.10918,1.10918,1.10905,1.1091,554000002.0
2006-08-30 18:36:00,1.10911,1.10922,1.10908,1.10908,389500004.0
2006-08-30 18:37:00,1.10907,1.1091,1.10903,1.10903,121799998.0
2006-08-30 18:38:00,1.1091,1.10921,1.10907,1.10919,113000000.0
2006-08-30 18:39:00,1.10923,1.10943,1.10923,1.10942,226300004.0
2006-08-30 18:40:00,1.10945,1.10972,1.10938,1.10953,622200000.0
2006-08-30 18:41:00,1.10945,1.10945,1.10907,1.10907,290500003.0
2006-08-30 18:42:00,1.10909,1.10938,1.10909,1.10938,492599997.0
2006-08-30 18:43:00,1.10947,1.10949,1.10937,1.10937,484400002.0
2006-08-30 18:44:00,1.1094,1.10954,1.10934,1.10934,196800000.0
2006-08-30 18:45:00,1.10938,1.10949,1.10934,1.10941,619500009.0
2006-08-30 18:46:00,1.1094,1.10944,1.10933,1.10933,307100005.0
2006-08-30 18:47:00,1.10921,1.1093,1.10915,1.10915,77800001.0
2006-08-30 18:48:00,1.10921,1.10927,1.10915,1.10918,73900000.0
2006-08-30 18:49:00,1.10915,1.10915,1.1091,1.10915,116199998.0
2006-08-30 18:50:00,1.10916,1.10942,1.10916,1.1093,176299998.0
2006-08-30 18:51:00,1.1092,1.10927,1.10918,1.10921,183200000.0
2006-08-30 18:52:00,1.10918,1.10919,1.10908,1.10919,154200000.0
2006-08-30 18:53:00,1.10913,1.10925,1.10909,1.1091,555099997.0
2006-08-30 18:54:00,1.10907,1.10908,1.10899,1.10908,193199999.0
2006-08-30 18:55:00,1.1091,1.10919,1.10909,1.10913,496399999.0
2006-08-30 18:56:00,1.10917,1.10921,1.10916,1.10917,201199999.0
2006-08-30 18:57:00,1.10921,1.1093,1.10919,1.10924,264500002.0
2006-08-30 18:58:00,1.10925,1.10925,1.10911,1.10913,128999998.0
2006-08-30 18:59:00,1.1092,1.10926,1.10914,1.10914,587499997.0
2006-08-30 19:00:00,1.10917,1.10957,1.10917,1.10957,337600001.0
2006-08-30 19:01:00,1.1096,1.1096,1.10955,1.1096,63100000.0
2006-08-30 19:02:00,1.10957,1.10957,1.10938,1.10944,267500005.0
2006-08-30 19:03:00,1.10943,1.10951,1.10933,1.10935,517699993.0
2006-08-30 19:04:00,1.10935,1.10943,1.10928,1.1093,134600001.0
2006-08-30 19:05:00,1.1093,1.10935,1.10928,1.10932,260300001.0
2006-08-30 19:06:00,1.10932,1.10932,1.10908,1.10908,540300002.0
2006-08-30 19:07:00,1.10911,1.10922,1.10911,1.10922,69500000.0
2006-08-30 19:08:00,1.10923,1.10925,1.10915,1.10922,504800006.0
2006-08-30 19:09:00,1.10922,1.10934,1.10901,1.10901,508499999.0
2006-08-30 19:10:00,1.10911,1.10926,1.10911,1.10916,115800001.0
2006-08-30 19:11:00,1.10915,1.1092,1.1091,1.1092,306999999.0
2006-08-30 19:12:00,1.10914,1.10915,1.10887,1.10895,139699999.0
2006-08-30 19:13:00,1.10896,1.10906,1.10892,1.10895,125899999.0
2006-08-30 19:14:00,1.10893,1.10912,1.10891,1.10912,402199998.0
2006-08-30 19:15:00,1.109,1.109,1.10892,1.10895,380100003.0
2006-08-30 19:16:00,1.10898,1.10916,1.10897,1.10897,363400002.0
2006-08-30 19:17:00,1.10898,1.109,1.1089,1.10898,297500005.0
2006-08-30 19:18:00,1.10897,1.10907,1.10891,1.10898,523900004.0
2006-08-30 19:19:00,1.10893,1.10904,1.10893,1.10897,158500000.0
2006-08-30 19:20:00,1.10897,1.10902,1.10895,1.10895,181800002.0
2006-08-30 19:21:00,1.10899,1.10899,1.10892,1.10896,68500000.0
2006-08-30 19:22:00,1.109,1.10904,1.10892,1.10902,260400001.0
2006-08-30 19:23:00,1.10901,1.10907,1.10898,1.109,123999999.0
2006-08-30 19:24:00,1.10898,1.10898,1.10889,1.10892,93600003.0
2006-08-30 19:25:00,1.10892,1.10899,1.10892,1.10895,150899999.0
2006-08-30 19:26:00,1.10897,1.10897,1.10893,1.10893,34999998.0
2006-08-30 19:27:00,1.10898,1.10899,1.10887,1.1089,446200003.0
2006-08-30 19:28:00,1.10894,1.10898,1.1089,1.1089,166599999.0
2006-08-30 19:29:00,1.1089,1.1089,1.10885,1.1089,51300000.0
2006-08-30 19:30:00,1.10897,1.10898,1.1089,1.10895,126700001.0
2006-08-30 19:31:00,1.10895,1.10898,1.10893,1.10898,66700000.0
2006-08-30 19:32:00,1.10901,1.10909,1.10894,1.10894,100400000.0
2006-08-30 19:33:00,1.10902,1.10911,1.109,1.10905,422299997.0
2006-08-30 19:34:00,1.10905,1.1091,1.10905,1.1091,20300000.0
2006-08-30 19:35:00,1.1091,1.1091,1.1091,1.1091,20100000.0
2006-08-30 19:36:00,1.10907,1.10907,1.10892,1.10892,169299999.0
2006-08-30 19:37:00,1.10905,1.10905,1.10892,1.109,390900002.0
2006-08-30 19:38:00,1.10902,1.10911,1.10901,1.10905,99000001.0
2006-08-30 19:39:00,1.10905,1.10915,1.10902,1.1091,306600002.0
2006-08-30 19:40:00,1.10913,1.10913,1.10887,1.10895,289599999.0
2006-08-30 19:41:00,1.10899,1.109,1.10889,1.10891,234900000.0
2006-08-30 19:42:00,1.1089,1.10897,1.10889,1.10896,183799999.0
2006-08-30 19:43:00,1.109,1.109,1.10887,1.10893,187300000.0
2006-08-30 19:44:00,1.10892,1.10892,1.10881,1.10881,91700002.0
2006-08-30 19:45:00,1.10881,1.10881,1.10874,1.10875,51900000.0
2006-08-30 19:46:00,1.1088,1.10887,1.1088,1.10885,75000000.0
2006-08-30 19:47:00,1.10888,1.10892,1.10888,1.10892,34000001.0
2006-08-30 19:48:00,1.10902,1.10903,1.10902,1.10903,59400000.0
2006-08-30 19:49:00,1.10905,1.1091,1.10905,1.10905,169500001.0
2006-08-30 19:50:00,1.10905,1.10905,1.109,1.10905,47199999.0
2006-08-30 19:51:00,1.10902,1.10905,1.10902,1.10905,4800000.0
2006-08-30 19:52:00,1.10907,1.10909,1.10904,1.10904,29300001.0
2006-08-30 19:53:00,1.1091,1.10918,1.1091,1.1091,215300001.0
2006-08-30 19:54:00,1.1091,1.1091,1.1091,1.1091,53400002.0
2006-08-30 19:55:00,1.10918,1.10918,1.109,1.109,111599998.0
2006-08-30 19:56:00,1.10922,1.10926,1.10909,1.10909,303700002.0
2006-08-30 19:57:00,1.10905,1.1091,1.10905,1.1091,226499999.0
2006-08-30 19:58:00,1.1091,1.10912,1.10905,1.1091,199200000.0
2006-08-30 19:59:00,1.1091,1.1091,1.10905,1.10905,97999999.0
2006-08-30 20:00:00,1.1091,1.10916,1.1091,1.1091,57100000.0
2006-08-30 20:01:00,1.109,1.10904,1.1089,1.1089,164400001.0
2006-08-30 20:02:00,1.10888,1.10893,1.10882,1.10888,181500002.0
2006-08-30 20:03:00,1.10892,1.10892,1.10861,1.10891,573599994.0
2006-08-30 20:04:00,1.10892,1.10893,1.10885,1.10885,171200001.0
2006-08-30 20:05:00,1.10881,1.10887,1.10871,1.10871,149000001.0
2006-08-30 20:06:00,1.10876,1.10883,1.10876,1.1088,208299999.0
2006-08-30 20:07:00,1.10877,1.10885,1.1087,1.10878,285900003.0
2006-08-30 20:08:00,1.10879,1.10886,1.10873,1.10885,233399996.0
2006-08-30 20:09:00,1.1088,1.1089,1.1088,1.10883,301000005.0
2006-08-30 20:10:00,1.10881,1.10888,1.10876,1.10885,162400000.0
2006-08-30 20:11:00,1.10884,1.10884,1.1088,1.1088,218500002.0
2006-08-30 20:12:00,1.1088,1.10888,1.10877,1.10883,418300001.0
2006-08-30 20:13:00,1.10888,1.10888,1.10882,1.10885,86500002.0
2006-08-30 20:14:00,1.1088,1.1089,1.1088,1.10889,206200000.0
2006-08-30 20:15:00,1.10895,1.10898,1.10885,1.1089,466800004.0
2006-08-30 20:16:00,1.10894,1.10913,1.10892,1.10905,646900001.0
2006-08-30 20:17:00,1.10908,1.10922,1.10903,1.10922,350800002.0
2006-08-30 20:18:00,1.10925,1.10925,1.10915,1.10915,117199999.0
2006-08-30 20:19:00,1.10908,1.10912,1.10904,1.1091,81099999.0
2006-08-30 20:20:00,1.10905,1.10908,1.10884,1.10893,215700003.0
2006-08-30 20:21:00,1.10893,1.10897,1.10885,1.1089,530100001.0
2006-08-30 20:22:00,1.10895,1.10901,1.10889,1.10896,365400002.0
2006-08-30 20:23:00,1.10902,1.10905,1.10892,1.10898,432200000.0
2006-08-30 20:24:00,1.109,1.109,1.10895,1.10895,296500001.0
2006-08-30 20:25:00,1.109,1.109,1.10895,1.10895,221400000.0
2006-08-30 20:26:00,1.10893,1.10893,1.10875,1.10875,238099999.0
2006-08-30 20:27:00,1.10873,1.10885,1.10873,1.10873,209200005.0
2006-08-30 20:28:00,1.10875,1.109,1.10875,1.10888,818300000.0
2006-08-30 20:29:00,1.10883,1.10899,1.10883,1.10888,404300002.0
2006-08-30 20:30:00,1.10884,1.10893,1.10884,1.10887,177900000.0
2006-08-30 20:31:00,1.10887,1.10887,1.10872,1.10874,477199994.0
2006-08-30 20:32:00,1.10871,1.1088,1.10867,1.1088,321100001.0
2006-08-30 20:33:00,1.10877,1.10893,1.10877,1.1089,252599999.0
2006-08-30 20:34:00,1.1089,1.109,1.1089,1.10899,73500001.0
2006-08-30 20:35:00,1.10914,1.10914,1.10901,1.10905,103499998.0
2006-08-30 20:36:00,1.10906,1.1091,1.10897,1.1091,448899995.0
2006-08-30 20:37:00,1.1091,1.10916,1.10907,1.1091,334899998.0
2006-08-30 20:38:00,1.1091,1.1092,1.10908,1.1092,134200002.0
2006-08-30 20:39:00,1.10923,1.10943,1.10922,1.10939,574600002.0
2006-08-30 20:40:00,1.10937,1.10937,1.10917,1.10927,357200003.0
2006-08-30 20:41:00,1.10935,1.10935,1.10927,1.10935,579000004.0
2006-08-30 20:42:00,1.10936,1.1094,1.10932,1.10934,437699999.0
2006-08-30 20:43:00,1.10932,1.10937,1.10926,1.10933,179100002.0
2006-08-30 20:44:00,1.10935,1.10943,1.10928,1.10938,119600000.0
2006-08-30 20:45:00,1.10938,1.10938,1.10928,1.10928,207300000.0
2006-08-30 20:46:00,1.10927,1.10932,1.10915,1.10929,298000003.0
2006-08-30 20:47:00,1.1093,1.10932,1.10923,1.10924,142599999.0
2006-08-30 20:48:00,1.10927,1.10931,1.10924,1.10927,60900001.0
2006-08-30 20:49:00,1.10923,1.10923,1.10907,1.10918,387900003.0
2006-08-30 20:50:00,1.10913,1.10913,1.10908,1.1091,191700003.0
2006-08-30 20:51:00,1.10916,1.10934,1.10913,1.10934,155700001.0
2006-08-30 20:52:00,1.10935,1.10935,1.10925,1.10925,87000000.0
2006-08-30 20:53:00,1.1092,1.10927,1.10915,1.10915,71300000.0
2006-08-30 20:54:00,1.10918,1.1092,1.10905,1.1091,490900007.0
2006-08-30 20:55:00,1.1092,1.10921,1.10914,1.1092,168100002.0
2006-08-30 20:56:00,1.1092,1.10935,1.10912,1.10935,616899998.0
2006-08-30 20:57:00,1.10934,1.10941,1.1093,1.10938,281999998.0
2006-08-30 20:58:00,1.10939,1.10946,1.10936,1.10942,240500001.0
2006-08-30 20:59:00,1.10939,1.10994,1.10939,1.10994,361000006.0
2006-08-30 21:00:00,1.10981,1.10996,1.10971,1.10995,951800000.0
2006-08-30 21:01:00,1.10998,1.11,1.10975,1.10975,607999999.0
2006-08-30 21:02:00,1.10965,1.1097,1.10965,1.10965,117899999.0
2006-08-30 21:03:00,1.10978,1.10981,1.10968,1.10971,688100003.0
2006-08-30 21:04:00,1.10975,1.10986,1.10972,1.10977,758700008.0
2006-08-30 21:05:00,1.10973,1.10973,1.10952,1.10961,754000006.0
2006-08-30 21:06:00,1.10963,1.10963,1.10945,1.10955,134599997.0
2006-08-30 21:07:00,1.1095,1.10955,1.10937,1.10942,532999995.0
2006-08-30 21:08:00,1.10941,1.10954,1.10941,1.1095,117199999.0
2006-08-30 21:09:00,1.10939,1.10952,1.10938,1.10952,197300000.0
2006-08-30 21:10:00,1.10955,1.10955,1.10945,1.1095,337900001.0
2006-08-30 21:11:00,1.10948,1.10951,1.10939,1.10944,279899998.0
2006-08-30 21:12:00,1.1095,1.10953,1.10945,1.10947,437800001.0
2006-08-30 21:13:00,1.10946,1.10946,1.10931,1.10939,470299996.0
2006-08-30 21:14:00,1.10947,1.10947,1.10935,1.10945,272200003.0
2006-08-30 21:15:00,1.10944,1.10949,1.10942,1.10946,136699999.0
2006-08-30 21:16:00,1.10942,1.10947,1.1094,1.1094,203699998.0
2006-08-30 21:17:00,1.10946,1.10953,1.10942,1.10953,89499999.0
2006-08-30 21:18:00,1.10965,1.10975,1.10965,1.1097,66300001.0
2006-08-30 21:19:00,1.10962,1.10964,1.10953,1.10955,111899998.0
2006-08-30 21:20:00,1.10955,1.10963,1.10945,1.10963,152300001.0
2006-08-30 21:21:00,1.1096,1.10969,1.10927,1.10952,117100000.0
2006-08-30 21:22:00,1.10953,1.10953,1.10947,1.10947,109800000.0
2006-08-30 21:23:00,1.10962,1.10962,1.10949,1.10962,59800000.0
2006-08-30 21:24:00,1.10955,1.10955,1.1095,1.1095,25500000.0
2006-08-30 21:25:00,1.1096,1.10962,1.1096,1.1096,65600000.0
2006-08-30 21:26:00,1.1096,1.10968,1.10953,1.10953,117900002.0
2006-08-30 21:27:00,1.1095,1.1095,1.10947,1.1095,181000003.0
2006-08-30 21:28:00,1.1095,1.10957,1.10945,1.1095,327300002.0
2006-08-30 21:29:00,1.1095,1.1095,1.10945,1.10945,60700000.0
2006-08-30 21:30:00,1.1095,1.1095,1.10945,1.1095,46800000.0
2006-08-30 21:31:00,1.10953,1.10957,1.10953,1.10953,79800000.0
2006-08-30 21:32:00,1.10952,1.10958,1.10947,1.10958,163300000.0
2006-08-30 21:33:00,1.10968,1.10974,1.10963,1.10965,99700002.0
2006-08-30 21:34:00,1.1097,1.1097,1.1097,1.1097,86000000.0
2006-08-30 21:35:00,1.1097,1.10973,1.1097,1.1097,61200002.0
2006-08-30 21:36:00,1.10965,1.10968,1.10958,1.10958,74400000.0
2006-08-30 21:37:00,1.10967,1.10967,1.1096,1.1096,34900000.0
2006-08-30 21:38:00,1.10963,1.10977,1.10963,1.10977,71300000.0
2006-08-30 21:39:00,1.10982,1.10987,1.10981,1.10987,376500000.0
2006-08-30 21:40:00,1.10988,1.10988,1.10974,1.10975,202800002.0
2006-08-30 21:41:00,1.10985,1.10988,1.10983,1.10988,46100000.0
2006-08-30 21:42:00,1.10985,1.10987,1.10982,1.10983,152800003.0
2006-08-30 21:43:00,1.10983,1.10986,1.1098,1.1098,114999998.0
2006-08-30 21:44:00,1.10985,1.1099,1.10985,1.1099,191600004.0
2006-08-30 21:45:00,1.10992,1.10998,1.10992,1.10998,151700000.0
2006-08-30 21:46:00,1.10997,1.10997,1.1098,1.1098,211600000.0
2006-08-30 21:47:00,1.1097,1.10972,1.10952,1.10952,160689998.0
2006-08-30 21:48:00,1.1096,1.1096,1.10955,1.10958,114499999.0
2006-08-30 21:49:00,1.10955,1.10965,1.10952,1.10958,18400000.0
2006-08-30 21:50:00,1.10954,1.10958,1.10951,1.10952,99900001.0
2006-08-30 21:51:00,1.10946,1.10946,1.10923,1.10923,132500002.0
2006-08-30 21:52:00,1.10922,1.1093,1.10922,1.1093,136300001.0
2006-08-30 21:53:00,1.1093,1.1093,1.1093,1.1093,104400000.0
2006-08-30 21:54:00,1.1093,1.10935,1.10925,1.10925,158599999.0
2006-08-30 21:55:00,1.10932,1.10938,1.10932,1.10938,82700003.0
2006-08-30 21:56:00,1.10937,1.10937,1.10936,1.10936,21500000.0
2006-08-30 21:57:00,1.10924,1.1093,1.10921,1.1093,11400000.0
2006-08-30 21:58:00,1.10927,1.10935,1.10883,1.10886,86700001.0
2006-08-30 21:59:00,1.10908,1.10909,1.10896,1.109,97200001.0
2006-08-30 22:00:00,1.10898,1.10898,1.10875,1.10875,203599999.0
2006-08-30 22:01:00,1.10883,1.10896,1.1088,1.1088,122099999.0
2006-08-30 22:02:00,1.10875,1.10885,1.10875,1.10875,401700002.0
2006-08-30 22:03:00,1.10877,1.10887,1.10877,1.10887,131000001.0
2006-08-30 22:04:00,1.10898,1.1091,1.10895,1.109,213499998.0
2006-08-30 22:05:00,1.109,1.10909,1.109,1.10903,70199999.0
2006-08-30 22:06:00,1.10905,1.10926,1.10886,1.10901,163199999.0
2006-08-30 22:07:00,1.10915,1.10915,1.10905,1.10915,55200002.0
2006-08-30 22:08:00,1.10912,1.10912,1.10903,1.10907,157699997.0
2006-08-30 22:09:00,1.10895,1.10905,1.10895,1.10905,192200000.0
2006-08-30 22:10:00,1.10905,1.10905,1.109,1.109,98799998.0
2006-08-30 22:11:00,1.10901,1.10908,1.10901,1.10908,187100000.0
2006-08-30 22:12:00,1.1091,1.10915,1.1091,1.1091,183299995.0
2006-08-30 22:13:00,1.1087,1.10916,1.1087,1.10906,78900000.0
2006-08-30 22:14:00,1.10913,1.10913,1.109,1.10904,38900000.0
2006-08-30 22:15:00,1.10909,1.10913,1.10904,1.10913,145100002.0
2006-08-30 22:16:00,1.10916,1.10929,1.10913,1.10913,107899999.0
2006-08-30 22:17:00,1.109,1.10905,1.10895,1.10905,99300000.0
2006-08-30 22:18:00,1.10905,1.10905,1.109,1.109,75300001.0
2006-08-30 22:19:00,1.10895,1.10905,1.10895,1.109,43900000.0
2006-08-30 22:20:00,1.109,1.10905,1.109,1.10905,90399999.0
2006-08-30 22:21:00,1.1091,1.10918,1.10904,1.10905,204399998.0
2006-08-30 22:22:00,1.10904,1.10911,1.10903,1.10904,81500002.0
2006-08-30 22:23:00,1.10908,1.10908,1.10901,1.10901,116899997.0
2006-08-30 22:24:00,1.109,1.10905,1.109,1.10905,87800000.0
2006-08-30 22:25:00,1.10908,1.10908,1.10898,1.10898,60300001.0
2006-08-30 22:26:00,1.10907,1.10918,1.10907,1.10918,55900002.0
2006-08-30 22:27:00,1.10911,1.10922,1.10911,1.10919,382900005.0
2006-08-30 22:28:00,1.10914,1.10918,1.1091,1.10918,66500000.0
2006-08-30 22:29:00,1.10907,1.10908,1.10897,1.10897,187199997.0
2006-08-30 22:30:00,1.10895,1.10895,1.1089,1.10895,60700000.0
2006-08-30 22:31:00,1.10903,1.10909,1.10899,1.10899,90000001.0
2006-08-30 22:32:00,1.10874,1.10915,1.10874,1.10904,105200000.0
2006-08-30 22:33:00,1.10896,1.10908,1.10896,1.10908,103599999.0
2006-08-30 22:34:00,1.10873,1.10915,1.10873,1.10882,257999999.0
2006-08-30 22:35:00,1.10912,1.10912,1.10902,1.10902,197700002.0
2006-08-30 22:36:00,1.109,1.109,1.10895,1.10895,111200001.0
2006-08-30 22:37:00,1.10895,1.109,1.1089,1.1089,90000000.0
2006-08-30 22:38:00,1.10894,1.10903,1.10883,1.10883,73899999.0
2006-08-30 22:39:00,1.10885,1.10885,1.10875,1.10875,215100001.0
2006-08-30 22:40:00,1.10878,1.10878,1.10849,1.10849,41700000.0
2006-08-30 22:41:00,1.10848,1.10857,1.10842,1.10842,110500000.0
2006-08-30 22:42:00,1.10851,1.1087,1.10851,1.10857,80399998.0
2006-08-30 22:43:00,1.10853,1.10859,1.10843,1.10858,254800003.0
2006-08-30 22:44:00,1.10857,1.1086,1.10847,1.10847,158299998.0
2006-08-30 22:45:00,1.10847,1.10864,1.10847,1.10856,67900000.0
2006-08-30 22:46:00,1.10859,1.10859,1.10842,1.10857,126399999.0
2006-08-30 22:47:00,1.10848,1.10873,1.10843,1.10873,126899999.0
2006-08-30 22:48:00,1.10862,1.10866,1.10862,1.10864,82100001.0
2006-08-30 22:49:00,1.10875,1.10882,1.10875,1.10877,62100001.0
2006-08-30 22:50:00,1.10878,1.1088,1.10871,1.10873,28200000.0
2006-08-30 22:51:00,1.10871,1.10878,1.10859,1.10878,27400000.0
2006-08-30 22:52:00,1.10875,1.1088,1.1087,1.1087,139399999.0
2006-08-30 22:53:00,1.10877,1.10887,1.10875,1.10883,127999999.0
2006-08-30 22:54:00,1.10885,1.1089,1.10885,1.10885,150000000.0
2006-08-30 22:55:00,1.10895,1.10913,1.10886,1.10889,170800003.0
2006-08-30 22:56:00,1.10891,1.10898,1.10891,1.10898,27200000.0
2006-08-30 22:57:00,1.10902,1.10917,1.10902,1.10902,251000004.0
2006-08-30 22:58:00,1.10921,1.10921,1.10867,1.109,143199998.0
2006-08-30 22:59:00,1.10913,1.10923,1.10855,1.10872,113400000.0
2006-08-30 23:00:00,1.109,1.10902,1.10887,1.10894,111799997.0
2006-08-30 23:01:00,1.1092,1.10933,1.10878,1.10896,67400002.0
2006-08-30 23:02:00,1.10909,1.10917,1.10901,1.10912,83499999.0
2006-08-30 23:03:00,1.10905,1.10913,1.1088,1.1088,75600000.0
2006-08-30 23:04:00,1.10878,1.10918,1.10876,1.10907,117400000.0
2006-08-30 23:05:00,1.10896,1.10902,1.10877,1.10893,95300002.0
2006-08-30 23:06:00,1.10885,1.10913,1.1088,1.10902,142000001.0
2006-08-30 23:07:00,1.10889,1.109,1.10881,1.10898,139099999.0
2006-08-30 23:08:00,1.10905,1.10911,1.10874,1.10894,148500000.0
2006-08-30 23:09:00,1.10898,1.10903,1.1088,1.10901,53900000.0
2006-08-30 23:10:00,1.10892,1.10907,1.10877,1.109,65200000.0
2006-08-30 23:11:00,1.10847,1.10916,1.10847,1.1091,108500000.0
2006-08-30 23:12:00,1.1089,1.10905,1.10878,1.10905,133900004.0
2006-08-30 23:13:00,1.10898,1.10912,1.10894,1.10909,96800000.0
2006-08-30 23:14:00,1.10884,1.10898,1.10863,1.10864,132799999.0
2006-08-30 23:15:00,1.1088,1.10887,1.10836,1.10868,68100000.0
2006-08-30 23:16:00,1.1087,1.10892,1.10855,1.1089,91500002.0
2006-08-30 23:17:00,1.10883,1.10889,1.10853,1.10865,108399996.0
2006-08-30 23:18:00,1.1088,1.10895,1.10868,1.10895,96500000.0
2006-08-30 23:19:00,1.10895,1.10901,1.10878,1.10889,146100000.0
2006-08-30 23:20:00,1.10892,1.10893,1.1086,1.10868,168900003.0
2006-08-30 23:21:00,1.1087,1.10893,1.1087,1.10893,138099999.0
2006-08-30 23:22:00,1.10885,1.10906,1.10878,1.10891,115199999.0
2006-08-30 23:23:00,1.10883,1.10899,1.10877,1.10877,106300001.0
2006-08-30 23:24:00,1.10879,1.10892,1.10874,1.10889,155900002.0
2006-08-30 23:25:00,1.10892,1.10892,1.10866,1.10875,100399999.0
2006-08-30 23:26:00,1.1086,1.10887,1.10841,1.1088,164000002.0
2006-08-30 23:27:00,1.10885,1.10886,1.10862,1.10883,131700000.0
2006-08-30 23:28:00,1.10908,1.10908,1.10879,1.10879,91800001.0
2006-08-30 23:29:00,1.10882,1.10891,1.1088,1.1088,150800001.0
2006-08-30 23:30:00,1.10878,1.10887,1.10875,1.10875,88600002.0
2006-08-30 23:31:00,1.10875,1.10879,1.10871,1.10872,193300000.0
2006-08-30 23:32:00,1.10875,1.10879,1.1087,1.10872,100200001.0
2006-08-30 23:33:00,1.10865,1.10889,1.10863,1.10889,103400001.0
2006-08-30 23:34:00,1.1086,1.1086,1.10836,1.10853,117700001.0
2006-08-30 23:35:00,1.10818,1.10862,1.10818,1.10854,135700001.0
2006-08-30 23:36:00,1.10851,1.10873,1.10851,1.10864,115700002.0
2006-08-30 23:37:00,1.10855,1.1086,1.10855,1.1086,35900000.0
2006-08-30 23:38:00,1.10835,1.1086,1.10832,1.10848,195100002.0
2006-08-30 23:39:00,1.10863,1.10875,1.10861,1.10861,108100002.0
2006-08-30 23:40:00,1.10855,1.10888,1.10847,1.10852,224700003.0
2006-08-30 23:41:00,1.10856,1.10856,1.10845,1.10845,127000002.0
2006-08-30 23:42:00,1.10848,1.10851,1.1083,1.10848,165800002.0
2006-08-30 23:43:00,1.10827,1.10865,1.10827,1.10854,43100000.0
2006-08-30 23:44:00,1.10849,1.10849,1.1084,1.1084,89300001.0
2006-08-30 23:45:00,1.1087,1.1087,1.10827,1.10847,82400000.0
2006-08-30 23:46:00,1.1085,1.1086,1.10849,1.10858,167400000.0
2006-08-30 23:47:00,1.10859,1.10863,1.1084,1.1084,120200001.0
2006-08-30 23:48:00,1.1084,1.1084,1.10835,1.10835,35400000.0
2006-08-30 23:49:00,1.10843,1.10861,1.10843,1.1085,105199997.0
2006-08-30 23:50:00,1.10845,1.10848,1.10844,1.10848,76200001.0
2006-08-30 23:51:00,1.1084,1.10845,1.10833,1.10833,80200001.0
2006-08-30 23:52:00,1.10832,1.1084,1.10832,1.10835,48700000.0
2006-08-30 23:53:00,1.10832,1.10834,1.10807,1.10807,68900000.0
2006-08-30 23:54:00,1.108,1.1083,1.108,1.10813,58500000.0
2006-08-30 23:55:00,1.10813,1.10827,1.10809,1.10827,104200000.0
2006-08-30 23:56:00,1.1081,1.10816,1.1081,1.10813,63200000.0
2006-08-30 23:57:00,1.1084,1.1084,1.10811,1.1083,80400000.0
2006-08-30 23:58:00,1.1085,1.10859,1.10823,1.10825,118500001.0
2006-08-30 23:59:00,1.10815,1.10818,1.10815,1.10818,46299999.0
2006-08-31 00:00:00,1.10822,1.10822,1.10812,1.10812,2500000.0
2006-08-31 00:01:00,1.10809,1.1082,1.10809,1.1082,20000000.0
2006-08-31 00:02:00,1.1082,1.10829,1.1081,1.10825,165699998.0
2006-08-31 00:03:00,1.10809,1.1081,1.10797,1.10799,109700001.0
2006-08-31 00:04:00,1.10805,1.10808,1.10795,1.108,58100000.0
2006-08-31 00:05:00,1.10795,1.10805,1.10795,1.10805,10000000.0
2006-08-31 00:06:00,1.108,1.10803,1.10798,1.10798,59800000.0
2006-08-31 00:07:00,1.108,1.108,1.10795,1.10795,27300000.0
2006-08-31 00:08:00,1.10803,1.10803,1.10795,1.10803,86500001.0
2006-08-31 00:09:00,1.108,1.10812,1.10797,1.10812,98100001.0
2006-08-31 00:10:00,1.1081,1.10815,1.1081,1.1081,70700000.0
2006-08-31 00:11:00,1.10808,1.10834,1.108,1.10834,92500000.0
2006-08-31 00:12:00,1.1082,1.10829,1.10803,1.10815,92200000.0
2006-08-31 00:13:00,1.10822,1.10824,1.10794,1.10798,114600000.0
2006-08-31 00:14:00,1.10811,1.10822,1.10801,1.1081,99100002.0
2006-08-31 00:15:00,1.10805,1.10805,1.10788,1.10798,115199999.0
2006-08-31 00:16:00,1.10792,1.10792,1.1078,1.1078,68900000.0
2006-08-31 00:17:00,1.10782,1.10798,1.10775,1.10775,108900000.0
2006-08-31 00:18:00,1.10768,1.10781,1.10765,1.10778,90000001.0
2006-08-31 00:19:00,1.10788,1.10792,1.10779,1.10787,86200000.0
2006-08-31 00:20:00,1.10787,1.10823,1.10787,1.10823,72299999.0
2006-08-31 00:21:00,1.1082,1.10841,1.10809,1.10832,163300001.0
2006-08-31 00:22:00,1.10835,1.10835,1.10823,1.10827,62399999.0
2006-08-31 00:23:00,1.10833,1.10848,1.1083,1.1083,187199997.0
2006-08-31 00:24:00,1.10829,1.10839,1.10824,1.10824,30600000.0
2006-08-31 00:25:00,1.10821,1.10833,1.10821,1.10824,36800000.0
2006-08-31 00:26:00,1.1082,1.1082,1.10815,1.10815,77700001.0
2006-08-31 00:27:00,1.10824,1.10832,1.10822,1.10823,157800003.0
2006-08-31 00:28:00,1.10823,1.10836,1.10816,1.10822,149200001.0
2006-08-31 00:29:00,1.10822,1.10838,1.10817,1.10817,169500002.0
2006-08-31 00:30:00,1.10818,1.10826,1.10818,1.10823,31700000.0
2006-08-31 00:31:00,1.10832,1.10845,1.1081,1.1081,69100001.0
2006-08-31 00:32:00,1.10817,1.1083,1.10817,1.10829,164600000.0
2006-08-31 00:33:00,1.10803,1.10834,1.10797,1.10831,105700002.0
2006-08-31 00:34:00,1.10835,1.10838,1.10823,1.10838,100500000.0
2006-08-31 00:35:00,1.10832,1.10849,1.10827,1.10827,81499999.0
2006-08-31 00:36:00,1.10826,1.10845,1.10826,1.10836,112600000.0
2006-08-31 00:37:00,1.10822,1.10838,1.10816,1.10828,94600001.0
2006-08-31 00:38:00,1.10845,1.10849,1.10839,1.10839,71400002.0
2006-08-31 00:39:00,1.10827,1.10842,1.10814,1.10842,57600000.0
2006-08-31 00:40:00,1.10837,1.10842,1.10837,1.1084,50800001.0
2006-08-31 00:41:00,1.1084,1.10842,1.10776,1.10776,72299998.0
2006-08-31 00:42:00,1.10835,1.10837,1.10824,1.10835,64200000.0
2006-08-31 00:43:00,1.1083,1.10847,1.10814,1.10847,89400001.0
2006-08-31 00:44:00,1.10835,1.10847,1.10835,1.10847,43999999.0
2006-08-31 00:45:00,1.10832,1.1084,1.10824,1.1084,59900000.0
2006-08-31 00:46:00,1.10843,1.10852,1.10841,1.10852,44000001.0
2006-08-31 00:47:00,1.10833,1.10858,1.10821,1.10845,108299999.0
2006-08-31 00:48:00,1.10851,1.10862,1.10847,1.10862,67000000.0
2006-08-31 00:49:00,1.10862,1.10865,1.10855,1.10855,67400002.0
2006-08-31 00:50:00,1.10877,1.10877,1.10839,1.10842,92999998.0
2006-08-31 00:51:00,1.10858,1.10862,1.10847,1.10852,61900002.0
2006-08-31 00:52:00,1.1085,1.1085,1.10845,1.10845,58800001.0
2006-08-31 00:53:00,1.10857,1.10862,1.10842,1.10842,47500000.0
2006-08-31 00:54:00,1.10846,1.10861,1.10808,1.10861,134900000.0
2006-08-31 00:55:00,1.10863,1.10863,1.10843,1.10858,24500000.0
2006-08-31 00:56:00,1.1086,1.10863,1.10824,1.10824,16200000.0
2006-08-31 00:57:00,1.10837,1.10859,1.10837,1.10847,149399999.0
2006-08-31 00:58:00,1.10845,1.1085,1.10845,1.1085,13400000.0
2006-08-31 00:59:00,1.10853,1.10858,1.10851,1.10851,68299999.0
2006-08-31 01:00:00,1.10858,1.10858,1.10834,1.10856,31300000.0
2006-08-31 01:01:00,1.10855,1.10855,1.10845,1.1085,50200001.0
2006-08-31 01:02:00,1.10854,1.10863,1.10842,1.10853,101999999.0
2006-08-31 01:03:00,1.10854,1.10864,1.10842,1.10862,105000002.0
2006-08-31 01:04:00,1.1085,1.10855,1.10845,1.1085,132799999.0
2006-08-31 01:05:00,1.1085,1.1085,1.10814,1.10836,201600001.0
2006-08-31 01:06:00,1.1084,1.10864,1.1084,1.10858,115299997.0
2006-08-31 01:07:00,1.10845,1.10854,1.10824,1.10851,128400003.0
2006-08-31 01:08:00,1.1085,1.10855,1.10845,1.10855,127699999.0
2006-08-31 01:09:00,1.10856,1.10868,1.10834,1.10868,101899999.0
2006-08-31 01:10:00,1.10852,1.10852,1.10852,1.10852,800000.0
2006-08-31 01:11:00,1.1085,1.1085,1.1085,1.1085,14300000.0
2006-08-31 01:12:00,1.10861,1.1087,1.10841,1.10841,122699997.0
2006-08-31 01:13:00,1.1082,1.10853,1.10811,1.10845,121600000.0
2006-08-31 01:14:00,1.1085,1.10865,1.10843,1.1085,35700000.0
2006-08-31 01:15:00,1.1085,1.1085,1.10845,1.10845,54500001.0
2006-08-31 01:16:00,1.10852,1.10852,1.10803,1.10839,123700001.0
2006-08-31 01:17:00,1.10852,1.10852,1.10831,1.10847,200200000.0
2006-08-31 01:18:00,1.10838,1.10857,1.10831,1.10851,103500004.0
2006-08-31 01:19:00,1.1085,1.1085,1.1085,1.1085,9700000.0
2006-08-31 01:20:00,1.10843,1.10853,1.10836,1.10841,166599999.0
2006-08-31 01:21:00,1.10828,1.10847,1.10812,1.1084,222100001.0
2006-08-31 01:22:00,1.1085,1.1085,1.1085,1.1085,17500000.0
2006-08-31 01:23:00,1.1085,1.10852,1.1085,1.10852,35899998.0
2006-08-31 01:24:00,1.10853,1.10853,1.10823,1.10839,138100001.0
2006-08-31 01:25:00,1.1085,1.10853,1.10845,1.10853,79100001.0
2006-08-31 01:26:00,1.1085,1.1085,1.1085,1.1085,36700001.0
2006-08-31 01:27:00,1.1085,1.1085,1.10842,1.10845,62400000.0
2006-08-31 01:28:00,1.10847,1.10853,1.10824,1.10853,104700001.0
2006-08-31 01:29:00,1.10855,1.10855,1.10842,1.1085,47900000.0
2006-08-31 01:30:00,1.10842,1.10845,1.10842,1.10845,6400000.0
2006-08-31 01:31:00,1.10842,1.10858,1.10842,1.10854,108000001.0
2006-08-31 01:32:00,1.10858,1.10867,1.10858,1.10867,8000000.0
2006-08-31 01:33:00,1.1088,1.1088,1.10878,1.10878,8000000.0
2006-08-31 01:34:00,1.1088,1.1088,1.10875,1.10875,4800000.0
2006-08-31 01:35:00,1.10881,1.10881,1.10874,1.10874,44800000.0
2006-08-31 01:36:00,1.10876,1.10883,1.10864,1.10879,159899997.0
2006-08-31 01:37:00,1.10862,1.1087,1.10862,1.1087,1400000.0
2006-08-31 01:38:00,1.10852,1.10886,1.10852,1.10868,112200001.0
2006-08-31 01:39:00,1.10868,1.10875,1.10868,1.10875,75500002.0
2006-08-31 01:40:00,1.1086,1.10873,1.1086,1.10873,20100001.0
2006-08-31 01:41:00,1.10845,1.10856,1.10832,1.10833,111500000.0
2006-08-31 01:42:00,1.1084,1.1086,1.1084,1.1086,17500000.0
2006-08-31 01:43:00,1.10879,1.10879,1.10827,1.10871,95900002.0
2006-08-31 01:44:00,1.1086,1.10875,1.1085,1.10855,186900003.0
2006-08-31 01:45:00,1.10869,1.10881,1.10869,1.10881,24100000.0
2006-08-31 01:46:00,1.10883,1.10883,1.10841,1.10876,100699997.0
2006-08-31 01:47:00,1.10865,1.10891,1.10856,1.10876,106099999.0
2006-08-31 01:48:00,1.10882,1.10892,1.10882,1.10885,76199999.0
2006-08-31 01:49:00,1.10883,1.10883,1.10872,1.10872,19800000.0
2006-08-31 01:50:00,1.10882,1.109,1.10882,1.109,39300000.0
2006-08-31 01:51:00,1.10916,1.10929,1.10914,1.10917,72300001.0
2006-08-31 01:52:00,1.10921,1.10932,1.10918,1.10932,82900001.0
2006-08-31 01:53:00,1.10918,1.10938,1.10916,1.10931,152400002.0
2006-08-31 01:54:00,1.10928,1.10928,1.10917,1.10927,64700002.0
2006-08-31 01:55:00,1.10932,1.10936,1.10911,1.1093,105699998.0
2006-08-31 01:56:00,1.1093,1.1093,1.1093,1.1093,28100000.0
2006-08-31 01:57:00,1.10938,1.10943,1.1093,1.10935,47800000.0
2006-08-31 01:58:00,1.10957,1.10957,1.10893,1.109,210499994.0
2006-08-31 01:59:00,1.10903,1.1095,1.10903,1.10942,75799998.0
2006-08-31 02:00:00,1.10938,1.10938,1.10928,1.1093,154500005.0
2006-08-31 02:01:00,1.10943,1.10943,1.10943,1.10943,49400002.0
2006-08-31 02:02:00,1.10939,1.1095,1.10922,1.10938,34600000.0
2006-08-31 02:03:00,1.10937,1.10942,1.10924,1.10934,135199999.0
2006-08-31 02:04:00,1.10933,1.10938,1.10933,1.10935,23700000.0
2006-08-31 02:05:00,1.10935,1.10935,1.10922,1.1093,128400002.0
2006-08-31 02:06:00,1.1092,1.10933,1.1092,1.10933,71200000.0
2006-08-31 02:07:00,1.10935,1.10935,1.10922,1.10925,100700000.0
2006-08-31 02:08:00,1.10927,1.10932,1.10891,1.10915,107300000.0
2006-08-31 02:09:00,1.1093,1.1093,1.10925,1.10925,8000000.0
2006-08-31 02:10:00,1.10928,1.10938,1.10928,1.1093,135900001.0
2006-08-31 02:11:00,1.10934,1.10944,1.10917,1.10928,140999999.0
2006-08-31 02:12:00,1.10926,1.10938,1.10918,1.10936,131799997.0
2006-08-31 02:13:00,1.10935,1.10945,1.10926,1.10932,152500002.0
2006-08-31 02:14:00,1.10933,1.10937,1.10933,1.10937,19100000.0
2006-08-31 02:15:00,1.1095,1.10979,1.1095,1.10979,75000001.0
2006-08-31 02:16:00,1.10977,1.10977,1.10973,1.10973,12000000.0
2006-08-31 02:17:00,1.10957,1.10957,1.10935,1.10949,52000000.0
2006-08-31 02:18:00,1.10945,1.10945,1.10945,1.10945,37099998.0
2006-08-31 02:19:00,1.10942,1.10953,1.1094,1.1095,115100001.0
2006-08-31 02:20:00,1.10945,1.10962,1.10932,1.1095,98699998.0
2006-08-31 02:21:00,1.10938,1.10938,1.10937,1.10937,22500001.0
2006-08-31 02:22:00,1.1093,1.1095,1.1092,1.1095,113199998.0
2006-08-31 02:23:00,1.10947,1.10954,1.10938,1.10948,74200001.0
2006-08-31 02:24:00,1.1093,1.1093,1.10911,1.1092,97000000.0
2006-08-31 02:25:00,1.10915,1.10922,1.10915,1.10922,55800000.0
2006-08-31 02:26:00,1.10937,1.10938,1.10937,1.10938,54400000.0
2006-08-31 02:27:00,1.1095,1.10953,1.10944,1.10945,25099999.0
2006-08-31 02:28:00,1.10934,1.10934,1.10934,1.10934,23300000.0
2006-08-31 02:29:00,1.10925,1.10932,1.1092,1.1093,141599999.0
2006-08-31 02:30:00,1.1093,1.1093,1.10922,1.10922,93300000.0
2006-08-31 02:31:00,1.10918,1.10921,1.10912,1.10916,84200001.0
2006-08-31 02:32:00,1.10922,1.10922,1.10909,1.10918,81700001.0
2006-08-31 02:33:00,1.10916,1.10919,1.10904,1.10911,95200000.0
2006-08-31 02:34:00,1.1091,1.10918,1.1091,1.10918,80700000.0
2006-08-31 02:35:00,1.10925,1.10925,1.10915,1.10915,56700001.0
2006-08-31 02:36:00,1.10922,1.10928,1.10922,1.10928,33800001.0
2006-08-31 02:37:00,1.10932,1.10932,1.10918,1.10918,1900000.0
2006-08-31 02:38:00,1.10915,1.1092,1.10915,1.1092,77700000.0
2006-08-31 02:39:00,1.1092,1.10925,1.10913,1.10925,21700000.0
2006-08-31 02:40:00,1.10921,1.10921,1.10907,1.10914,94000000.0
2006-08-31 02:41:00,1.10924,1.10924,1.10921,1.10921,10400000.0
2006-08-31 02:42:00,1.1093,1.1093,1.10917,1.10921,167700000.0
2006-08-31 02:43:00,1.10947,1.10947,1.1092,1.10928,115900000.0
2006-08-31 02:44:00,1.10925,1.10946,1.10904,1.10941,54500000.0
2006-08-31 02:45:00,1.10933,1.10941,1.10916,1.10933,39600001.0
2006-08-31 02:46:00,1.10925,1.10925,1.10925,1.10925,42900002.0
2006-08-31 02:47:00,1.10923,1.10942,1.10916,1.10942,91399999.0
2006-08-31 02:48:00,1.10947,1.10947,1.10904,1.10904,123600001.0
2006-08-31 02:49:00,1.10935,1.10935,1.1093,1.1093,17700000.0
2006-08-31 02:50:00,1.10928,1.10928,1.10928,1.10928,800000.0
2006-08-31 02:51:00,1.10925,1.10935,1.10925,1.10925,29500001.0
2006-08-31 02:52:00,1.10934,1.10934,1.10931,1.10931,24300000.0
2006-08-31 02:53:00,1.10935,1.1095,1.10912,1.10939,135899998.0
2006-08-31 02:54:00,1.10962,1.10978,1.10962,1.10978,1200000.0
2006-08-31 02:55:00,1.11002,1.11029,1.10993,1.10993,80400001.0
2006-08-31 02:56:00,1.1099,1.10997,1.10989,1.10992,30200000.0
2006-08-31 02:57:00,1.10994,1.10994,1.10991,1.10991,37900001.0
2006-08-31 02:58:00,1.10998,1.10998,1.10976,1.10988,54200000.0
2006-08-31 02:59:00,1.10973,1.11001,1.1096,1.10992,163000001.0
2006-08-31 03:00:00,1.1099,1.10995,1.1098,1.10995,46900001.0
2006-08-31 03:01:00,1.1099,1.1099,1.1099,1.1099,30400000.0
2006-08-31 03:02:00,1.1099,1.10991,1.10976,1.10987,50700000.0
2006-08-31 03:03:00,1.10983,1.10983,1.1097,1.1098,19500000.0
2006-08-31 03:04:00,1.1098,1.1098,1.10966,1.10969,94199999.0
2006-08-31 03:05:00,1.1098,1.10987,1.10963,1.10972,228400000.0
2006-08-31 03:06:00,1.10975,1.1098,1.10975,1.1098,40199999.0
2006-08-31 03:07:00,1.10986,1.10986,1.10964,1.10975,42400000.0
2006-08-31 03:08:00,1.10975,1.10975,1.10961,1.10964,32000000.0
2006-08-31 03:09:00,1.10967,1.10975,1.10935,1.10962,120900001.0
2006-08-31 03:10:00,1.10967,1.10967,1.10967,1.10967,7200000.0
2006-08-31 03:11:00,1.10971,1.10971,1.10949,1.10958,156100000.0
2006-08-31 03:12:00,1.10958,1.1096,1.10955,1.10955,43500001.0
2006-08-31 03:13:00,1.10954,1.10954,1.10935,1.10937,15300000.0
2006-08-31 03:14:00,1.10943,1.10954,1.10943,1.10945,75800002.0
2006-08-31 03:15:00,1.10941,1.10941,1.10928,1.10928,27900000.0
2006-08-31 03:16:00,1.10932,1.10942,1.10932,1.10932,215100001.0
2006-08-31 03:17:00,1.10925,1.1096,1.10923,1.10939,182700002.0
2006-08-31 03:18:00,1.10923,1.10945,1.10896,1.10928,78800001.0
2006-08-31 03:19:00,1.10913,1.1094,1.10913,1.1093,129200003.0
2006-08-31 03:20:00,1.10937,1.10937,1.1089,1.10896,183699999.0
2006-08-31 03:21:00,1.1093,1.1093,1.10916,1.10919,36600000.0
2006-08-31 03:22:00,1.1091,1.1091,1.10902,1.1091,42200000.0
2006-08-31 03:23:00,1.10902,1.10918,1.10902,1.1091,35300000.0
2006-08-31 03:24:00,1.10907,1.1092,1.10893,1.10918,60300000.0
2006-08-31 03:25:00,1.10915,1.10922,1.10903,1.10903,58099999.0
2006-08-31 03:26:00,1.10913,1.10915,1.10905,1.1091,54800000.0
2006-08-31 03:27:00,1.10916,1.10922,1.10916,1.10922,5600000.0
2006-08-31 03:28:00,1.10933,1.10937,1.10933,1.10937,4600000.0
2006-08-31 03:29:00,1.1094,1.1094,1.1093,1.10933,88300000.0
2006-08-31 03:30:00,1.10927,1.10935,1.1091,1.10929,101300000.0
2006-08-31 03:31:00,1.1093,1.10943,1.10906,1.10925,163899999.0
2006-08-31 03:32:00,1.1094,1.1094,1.1094,1.1094,37700000.0
2006-08-31 03:33:00,1.1093,1.10942,1.1093,1.10942,33900001.0
2006-08-31 03:34:00,1.1092,1.10945,1.10888,1.10945,147300001.0
2006-08-31 03:35:00,1.10937,1.10939,1.1092,1.10921,104000002.0
2006-08-31 03:36:00,1.10933,1.10943,1.10924,1.10924,117800000.0
2006-08-31 03:37:00,1.1094,1.1094,1.1094,1.1094,19700001.0
2006-08-31 03:38:00,1.1091,1.10941,1.1091,1.10931,117099996.0
2006-08-31 03:39:00,1.10923,1.10935,1.10917,1.10926,83000000.0
2006-08-31 03:40:00,1.10905,1.10937,1.10898,1.10898,104100001.0
2006-08-31 03:41:00,1.1094,1.10945,1.10935,1.10945,58100000.0
2006-08-31 03:42:00,1.10928,1.10929,1.10897,1.10907,141000002.0
2006-08-31 03:43:00,1.109,1.109,1.10884,1.10884,63000001.0
2006-08-31 03:44:00,1.10897,1.10897,1.10895,1.10895,52600000.0
2006-08-31 03:45:00,1.10907,1.10915,1.10905,1.10905,47400000.0
2006-08-31 03:46:00,1.10905,1.10917,1.10885,1.10887,126199996.0
2006-08-31 03:47:00,1.10915,1.10917,1.10911,1.10912,156700005.0
2006-08-31 03:48:00,1.10892,1.10903,1.10869,1.10889,174500000.0
2006-08-31 03:49:00,1.10905,1.1091,1.10885,1.10894,151700001.0
2006-08-31 03:50:00,1.10907,1.10913,1.10867,1.10885,125200001.0
2006-08-31 03:51:00,1.1091,1.1091,1.1091,1.1091,17500000.0
2006-08-31 03:52:00,1.109,1.10911,1.10883,1.10895,178599999.0
2006-08-31 03:53:00,1.10915,1.10915,1.10905,1.10915,86399999.0
2006-08-31 03:54:00,1.1091,1.1091,1.10905,1.1091,36500000.0
2006-08-31 03:55:00,1.10888,1.10913,1.10886,1.10887,147800001.0
2006-08-31 03:56:00,1.10885,1.10904,1.10857,1.10904,81099999.0
2006-08-31 03:57:00,1.1091,1.1091,1.1091,1.1091,800000.0
2006-08-31 03:58:00,1.109,1.10915,1.109,1.10915,55199998.0
2006-08-31 03:59:00,1.10897,1.10903,1.10881,1.10881,113500001.0
2006-08-31 04:00:00,1.10883,1.10911,1.10883,1.10893,140800001.0
2006-08-31 04:01:00,1.10881,1.10911,1.10879,1.10911,47000000.0
2006-08-31 04:02:00,1.10896,1.10896,1.10884,1.10884,18900000.0
2006-08-31 04:03:00,1.10852,1.10852,1.10848,1.10848,1600000.0
2006-08-31 04:04:00,1.10859,1.1088,1.10857,1.10857,131100000.0
2006-08-31 04:05:00,1.10859,1.10859,1.10849,1.10856,105300001.0
2006-08-31 04:06:00,1.10862,1.10862,1.10852,1.1086,12900000.0
2006-08-31 04:07:00,1.10859,1.10859,1.10851,1.10858,62700000.0
2006-08-31 04:08:00,1.10853,1.10857,1.10846,1.10857,100200001.0
2006-08-31 04:09:00,1.10862,1.10865,1.1086,1.10862,35800000.0
2006-08-31 04:10:00,1.1086,1.1086,1.1085,1.1086,120100001.0
2006-08-31 04:11:00,1.10851,1.10854,1.10851,1.10854,16000000.0
2006-08-31 04:12:00,1.10852,1.10855,1.10845,1.1085,141699999.0
2006-08-31 04:13:00,1.10851,1.10857,1.10836,1.10843,197800000.0
2006-08-31 04:14:00,1.10848,1.10848,1.10835,1.10835,97499999.0
2006-08-31 04:15:00,1.10837,1.1085,1.10837,1.10843,14600000.0
2006-08-31 04:16:00,1.10851,1.10855,1.10848,1.10851,110299999.0
2006-08-31 04:17:00,1.1084,1.10848,1.1084,1.10848,57399999.0
2006-08-31 04:18:00,1.1085,1.10852,1.1085,1.10852,7200000.0
2006-08-31 04:19:00,1.10854,1.10871,1.10844,1.10844,70300002.0
2006-08-31 04:20:00,1.10865,1.10865,1.1086,1.1086,23900000.0
2006-08-31 04:21:00,1.10864,1.10871,1.10845,1.10845,103400000.0
2006-08-31 04:22:00,1.1084,1.10876,1.1084,1.10862,132400000.0
2006-08-31 04:23:00,1.10852,1.10862,1.1084,1.10854,151800003.0
2006-08-31 04:24:00,1.10843,1.1086,1.1083,1.10837,171100001.0
2006-08-31 04:25:00,1.10842,1.10858,1.10835,1.10853,77100000.0
2006-08-31 04:26:00,1.10866,1.1087,1.10837,1.10842,108500002.0
2006-08-31 04:27:00,1.10837,1.10861,1.10832,1.10861,63900000.0
2006-08-31 04:28:00,1.10854,1.10876,1.10854,1.10862,87400000.0
2006-08-31 04:29:00,1.1086,1.10862,1.1085,1.10855,64100000.0
2006-08-31 04:30:00,1.10847,1.10868,1.10836,1.10868,147100004.0
2006-08-31 04:31:00,1.10863,1.10868,1.1085,1.10868,86600000.0
2006-08-31 04:32:00,1.10869,1.10884,1.10845,1.1087,136199997.0
2006-08-31 04:33:00,1.10864,1.10868,1.10854,1.10857,119099999.0
2006-08-31 04:34:00,1.10861,1.10872,1.10857,1.10868,87200001.0
2006-08-31 04:35:00,1.10875,1.10885,1.10855,1.10861,175200002.0
2006-08-31 04:36:00,1.10852,1.10873,1.10851,1.10873,143900001.0
2006-08-31 04:37:00,1.10874,1.10874,1.10844,1.10873,99299999.0
2006-08-31 04:38:00,1.1087,1.10875,1.10867,1.1087,180600002.0
2006-08-31 04:39:00,1.10864,1.10879,1.10859,1.10877,159200000.0
2006-08-31 04:40:00,1.10868,1.1087,1.10865,1.10865,77999998.0
2006-08-31 04:41:00,1.1087,1.1087,1.10865,1.10865,63100001.0
2006-08-31 04:42:00,1.1087,1.1087,1.1087,1.1087,79399997.0
2006-08-31 04:43:00,1.10865,1.10878,1.10828,1.10854,96100001.0
2006-08-31 04:44:00,1.10866,1.10866,1.10864,1.10864,6400000.0
2006-08-31 04:45:00,1.10862,1.10866,1.10859,1.10862,124800002.0
2006-08-31 04:46:00,1.10861,1.10869,1.10859,1.10869,161500004.0
2006-08-31 04:47:00,1.10865,1.10875,1.10865,1.10867,81500000.0
2006-08-31 04:48:00,1.1087,1.1087,1.10865,1.10865,23300000.0
2006-08-31 04:49:00,1.10866,1.10866,1.10849,1.10849,67000001.0
2006-08-31 04:50:00,1.1085,1.10861,1.10847,1.10847,173000001.0
2006-08-31 04:51:00,1.10852,1.10852,1.10836,1.10847,155799998.0
2006-08-31 04:52:00,1.1085,1.1085,1.1084,1.10847,28300000.0
2006-08-31 04:53:00,1.10848,1.10855,1.10841,1.10843,60900001.0
2006-08-31 04:54:00,1.1085,1.10852,1.10845,1.1085,116299999.0
2006-08-31 04:55:00,1.10845,1.10855,1.10845,1.10852,38200000.0
2006-08-31 04:56:00,1.10847,1.10853,1.10836,1.10853,80000001.0
2006-08-31 04:57:00,1.10855,1.10855,1.10845,1.1085,52800000.0
2006-08-31 04:58:00,1.10813,1.10841,1.10813,1.10827,102000002.0
2006-08-31 04:59:00,1.10842,1.10843,1.1079,1.10818,128599999.0
2006-08-31 05:00:00,1.10838,1.10842,1.1081,1.1081,202900002.0
2006-08-31 05:01:00,1.1084,1.1084,1.10822,1.10835,56099999.0
2006-08-31 05:02:00,1.10839,1.10841,1.10828,1.10831,163399997.0
2006-08-31 05:03:00,1.10832,1.10835,1.10832,1.10835,31900001.0
2006-08-31 05:04:00,1.10831,1.10838,1.10818,1.10836,78500000.0
2006-08-31 05:05:00,1.10833,1.10833,1.10806,1.10806,51899999.0
2006-08-31 05:06:00,1.10825,1.10825,1.1082,1.10822,51600002.0
2006-08-31 05:07:00,1.10831,1.10831,1.10821,1.1083,85999999.0
2006-08-31 05:08:00,1.10833,1.10837,1.10833,1.10837,37700002.0
2006-08-31 05:09:00,1.10837,1.10837,1.10823,1.10823,56499999.0
2006-08-31 05:10:00,1.10826,1.10838,1.10824,1.10836,101000002.0
2006-08-31 05:11:00,1.10842,1.10842,1.10835,1.10835,8100000.0
2006-08-31 05:12:00,1.10847,1.10848,1.10846,1.10848,31100000.0
2006-08-31 05:13:00,1.10842,1.10852,1.10842,1.10848,53500000.0
2006-08-31 05:14:00,1.10852,1.10852,1.10845,1.1085,56300000.0
2006-08-31 05:15:00,1.10825,1.1085,1.10815,1.10843,188599998.0
2006-08-31 05:16:00,1.10855,1.10858,1.10845,1.10845,96200000.0
2006-08-31 05:17:00,1.1084,1.10857,1.1084,1.10846,47000000.0
2006-08-31 05:18:00,1.10848,1.10855,1.10848,1.1085,80300001.0
2006-08-31 05:19:00,1.10841,1.10841,1.10818,1.10818,12000000.0
2006-08-31 05:20:00,1.10825,1.10825,1.10804,1.10806,110000002.0
2006-08-31 05:21:00,1.10827,1.10833,1.10827,1.10833,3200000.0
2006-08-31 05:22:00,1.1082,1.10844,1.10807,1.10843,94700001.0
2006-08-31 05:23:00,1.1084,1.1084,1.10823,1.10825,139100000.0
2006-08-31 05:24:00,1.10845,1.10845,1.10845,1.10845,15100000.0
2006-08-31 05:25:00,1.1084,1.1084,1.1084,1.1084,34500000.0
2006-08-31 05:26:00,1.10828,1.10831,1.10818,1.10818,10400000.0
2006-08-31 05:27:00,1.10815,1.1082,1.10815,1.1082,8000000.0
2006-08-31 05:28:00,1.1082,1.1082,1.1082,1.1082,36800000.0
2006-08-31 05:29:00,1.1082,1.1082,1.10815,1.10817,111200000.0
2006-08-31 05:30:00,1.10812,1.1082,1.10812,1.10815,93399998.0
2006-08-31 05:31:00,1.1082,1.10825,1.10812,1.1082,96499999.0
2006-08-31 05:32:00,1.10825,1.10825,1.10825,1.10825,15600000.0
2006-08-31 05:33:00,1.10844,1.10858,1.10843,1.10844,175199996.0
2006-08-31 05:34:00,1.10835,1.10838,1.10818,1.10818,46800000.0
2006-08-31 05:35:00,1.1082,1.1082,1.10818,1.10818,9600000.0
2006-08-31 05:36:00,1.1082,1.10832,1.1082,1.10832,58300000.0
2006-08-31 05:37:00,1.10827,1.10836,1.10823,1.10823,71600000.0
2006-08-31 05:38:00,1.10827,1.10848,1.10827,1.10837,53999999.0
2006-08-31 05:39:00,1.1085,1.10863,1.10847,1.10863,140300001.0
2006-08-31 05:40:00,1.10856,1.10863,1.10849,1.10859,76800000.0
2006-08-31 05:41:00,1.10863,1.10865,1.1086,1.10865,103999999.0
2006-08-31 05:42:00,1.10863,1.10863,1.10852,1.10852,17800000.0
2006-08-31 05:43:00,1.10845,1.10865,1.10845,1.10865,53500002.0
2006-08-31 05:44:00,1.10859,1.10872,1.10859,1.1086,58200000.0
2006-08-31 05:45:00,1.10853,1.10879,1.10853,1.10859,73299999.0
2006-08-31 05:46:00,1.10856,1.10856,1.10849,1.1085,27200000.0
2006-08-31 05:47:00,1.1084,1.10846,1.1083,1.10846,140600000.0
2006-08-31 05:48:00,1.10845,1.1085,1.10845,1.1085,18100000.0
2006-08-31 05:49:00,1.10852,1.10856,1.10846,1.1085,109599999.0
2006-08-31 05:50:00,1.1084,1.1084,1.10804,1.10805,93899997.0
2006-08-31 05:51:00,1.10796,1.10823,1.10796,1.10815,112299999.0
2006-08-31 05:52:00,1.10827,1.10832,1.10805,1.10805,156299998.0
2006-08-31 05:53:00,1.10811,1.10857,1.10808,1.10857,42800000.0
2006-08-31 05:54:00,1.10848,1.10848,1.1082,1.1082,127800000.0
2006-08-31 05:55:00,1.10824,1.10866,1.10824,1.10866,95700001.0
2006-08-31 05:56:00,1.10865,1.10865,1.10862,1.10862,31000000.0
2006-08-31 05:57:00,1.10852,1.10854,1.10845,1.10845,147399999.0
2006-08-31 05:58:00,1.10833,1.10847,1.1083,1.10837,79900002.0
2006-08-31 05:59:00,1.10835,1.10835,1.10835,1.10835,23900000.0
2006-08-31 06:00:00,1.1084,1.10846,1.1084,1.10846,34600000.0
2006-08-31 06:01:00,1.10852,1.10868,1.10847,1.10854,66500000.0
2006-08-31 06:02:00,1.10853,1.10858,1.10842,1.10847,53699999.0
2006-08-31 06:03:00,1.10844,1.10849,1.10841,1.10842,87399999.0
2006-08-31 06:04:00,1.10839,1.10848,1.10839,1.10845,51700000.0
2006-08-31 06:05:00,1.10833,1.10853,1.10826,1.10853,67600000.0
2006-08-31 06:06:00,1.10848,1.10848,1.10837,1.10837,81000000.0
2006-08-31 06:07:00,1.10848,1.10849,1.10839,1.10839,47100000.0
2006-08-31 06:08:00,1.10843,1.10861,1.10843,1.10852,141700003.0
2006-08-31 06:09:00,1.1085,1.1085,1.10845,1.10845,57900000.0
2006-08-31 06:10:00,1.10858,1.10858,1.1084,1.10852,88799998.0
2006-08-31 06:11:00,1.10843,1.10843,1.10828,1.10829,91600002.0
2006-08-31 06:12:00,1.10826,1.10826,1.10809,1.10809,96000001.0
2006-08-31 06:13:00,1.10819,1.10826,1.10819,1.10826,7200000.0
2006-08-31 06:14:00,1.1083,1.1083,1.10825,1.1083,150700004.0
2006-08-31 06:15:00,1.10828,1.10833,1.1082,1.10833,35400000.0
2006-08-31 06:16:00,1.10828,1.1083,1.10818,1.1083,112700000.0
2006-08-31 06:17:00,1.1081,1.10825,1.10771,1.10777,110500000.0
2006-08-31 06:18:00,1.10784,1.10829,1.10784,1.10817,52500000.0
2006-08-31 06:19:00,1.10833,1.10833,1.10819,1.10827,91700001.0
2006-08-31 06:20:00,1.10807,1.1082,1.10796,1.10805,150799999.0
2006-08-31 06:21:00,1.10804,1.10823,1.10801,1.10809,97700002.0
2006-08-31 06:22:00,1.10798,1.10824,1.10778,1.10821,83300001.0
2006-08-31 06:23:00,1.10811,1.1083,1.10806,1.10823,72000000.0
2006-08-31 06:24:00,1.10815,1.10824,1.10809,1.10816,80000002.0
2006-08-31 06:25:00,1.10798,1.10825,1.10786,1.10803,70100001.0
2006-08-31 06:26:00,1.10825,1.10828,1.10815,1.10815,36300000.0
2006-08-31 06:27:00,1.10822,1.10825,1.10818,1.10825,56400001.0
2006-08-31 06:28:00,1.10825,1.10835,1.1082,1.1082,36699999.0
2006-08-31 06:29:00,1.108,1.10835,1.108,1.10803,106700000.0
2006-08-31 06:30:00,1.10825,1.10836,1.10825,1.10836,77399999.0
2006-08-31 06:31:00,1.10815,1.10843,1.10805,1.10815,146600001.0
2006-08-31 06:32:00,1.10837,1.10837,1.10833,1.10833,3200000.0
2006-08-31 06:33:00,1.10833,1.10836,1.10829,1.10829,75200000.0
2006-08-31 06:34:00,1.10838,1.10838,1.10832,1.10832,84900000.0
2006-08-31 06:35:00,1.10826,1.10838,1.10826,1.10831,198299997.0
2006-08-31 06:36:00,1.10837,1.10842,1.10826,1.1084,124199999.0
2006-08-31 06:37:00,1.10825,1.10852,1.1082,1.10843,122999997.0
2006-08-31 06:38:00,1.10855,1.10855,1.10842,1.10844,72800000.0
2006-08-31 06:39:00,1.10835,1.10852,1.1082,1.1085,205400000.0
2006-08-31 06:40:00,1.10853,1.10853,1.10839,1.10844,76100000.0
2006-08-31 06:41:00,1.10852,1.10852,1.10819,1.10832,96699998.0
2006-08-31 06:42:00,1.10845,1.1085,1.10792,1.10792,245800005.0
2006-08-31 06:43:00,1.1083,1.10853,1.10829,1.10853,124899999.0
2006-08-31 06:44:00,1.10845,1.10845,1.1081,1.10831,55000001.0
2006-08-31 06:45:00,1.10842,1.10847,1.10818,1.10818,164399999.0
2006-08-31 06:46:00,1.10811,1.10851,1.10806,1.10845,123200000.0
2006-08-31 06:47:00,1.10836,1.10852,1.10836,1.10848,150299999.0
2006-08-31 06:48:00,1.10841,1.10851,1.1084,1.10851,41900000.0
2006-08-31 06:49:00,1.10845,1.10845,1.10845,1.10845,4000000.0
2006-08-31 06:50:00,1.1082,1.10851,1.10804,1.10851,95800001.0
2006-08-31 06:51:00,1.10849,1.10849,1.10801,1.10834,151699999.0
2006-08-31 06:52:00,1.10833,1.1084,1.10818,1.10832,68400002.0
2006-08-31 06:53:00,1.10837,1.10848,1.10824,1.10824,138299998.0
2006-08-31 06:54:00,1.10835,1.10835,1.10825,1.1083,118400000.0
2006-08-31 06:55:00,1.10835,1.10835,1.1083,1.1083,65500000.0
2006-08-31 06:56:00,1.10834,1.10843,1.10834,1.10838,51599999.0
2006-08-31 06:57:00,1.1084,1.1084,1.10835,1.10835,38300000.0
2006-08-31 06:58:00,1.1084,1.1084,1.1084,1.1084,55600002.0
2006-08-31 06:59:00,1.1083,1.10845,1.1083,1.1084,153600001.0
2006-08-31 07:00:00,1.10835,1.1084,1.10835,1.10835,113500001.0
2006-08-31 07:01:00,1.10845,1.10845,1.10835,1.10835,146699997.0
2006-08-31 07:02:00,1.1084,1.1084,1.10833,1.10833,4000000.0
2006-08-31 07:03:00,1.10848,1.10849,1.1084,1.10849,117999998.0
2006-08-31 07:04:00,1.10845,1.1085,1.1084,1.1085,69300001.0
2006-08-31 07:05:00,1.10842,1.1085,1.10842,1.1085,1600000.0
2006-08-31 07:06:00,1.10855,1.10855,1.10845,1.1085,82400001.0
2006-08-31 07:07:00,1.1085,1.10852,1.10845,1.10845,7200000.0
2006-08-31 07:08:00,1.10845,1.10845,1.10845,1.10845,15100000.0
2006-08-31 07:09:00,1.10845,1.10855,1.10845,1.10845,72600000.0
2006-08-31 07:10:00,1.1085,1.10853,1.1085,1.10853,10200000.0
2006-08-31 07:11:00,1.10847,1.10847,1.10842,1.10842,59400000.0
2006-08-31 07:12:00,1.10818,1.10855,1.10816,1.1084,108799999.0
2006-08-31 07:13:00,1.1084,1.10845,1.10832,1.1084,20600000.0
2006-08-31 07:14:00,1.10832,1.10839,1.10804,1.10815,135800000.0
2006-08-31 07:15:00,1.10826,1.10844,1.10821,1.10821,73499999.0
2006-08-31 07:16:00,1.10842,1.10855,1.10836,1.10845,189499997.0
2006-08-31 07:17:00,1.10843,1.10844,1.10843,1.10844,31100000.0
2006-08-31 07:18:00,1.10835,1.1084,1.10835,1.1084,175199998.0
2006-08-31 07:19:00,1.10835,1.1084,1.10835,1.1084,52499998.0
2006-08-31 07:20:00,1.10833,1.10855,1.1082,1.10844,99800000.0
2006-08-31 07:21:00,1.10837,1.10845,1.10835,1.1084,123000002.0
2006-08-31 07:22:00,1.10818,1.10845,1.10816,1.10842,78699999.0
2006-08-31 07:23:00,1.1084,1.1084,1.1084,1.1084,3700000.0
2006-08-31 07:24:00,1.10842,1.10842,1.10835,1.10835,31100000.0
2006-08-31 07:25:00,1.1084,1.10845,1.10835,1.10835,105799998.0
2006-08-31 07:26:00,1.10842,1.10846,1.10842,1.10842,71999998.0
2006-08-31 07:27:00,1.1085,1.1085,1.10831,1.10835,40700000.0
2006-08-31 07:28:00,1.10842,1.10857,1.10842,1.10843,87400001.0
2006-08-31 07:29:00,1.10832,1.1084,1.10832,1.1084,8000000.0
2006-08-31 07:30:00,1.10824,1.10824,1.10816,1.10816,1600000.0
2006-08-31 07:31:00,1.1081,1.10815,1.10803,1.1081,206199998.0
2006-08-31 07:32:00,1.10811,1.10811,1.10804,1.10804,11100000.0
2006-08-31 07:33:00,1.108,1.10802,1.10795,1.108,78500002.0
2006-08-31 07:34:00,1.10795,1.108,1.10795,1.108,88899999.0
2006-08-31 07:35:00,1.10795,1.10805,1.10795,1.108,4500000.0
2006-08-31 07:36:00,1.10797,1.10797,1.10781,1.10781,147799998.0
2006-08-31 07:37:00,1.1078,1.1078,1.1078,1.1078,2400000.0
2006-08-31 07:38:00,1.10778,1.10778,1.10757,1.10757,28799999.0
2006-08-31 07:39:00,1.10768,1.10768,1.10749,1.10755,42500001.0
2006-08-31 07:40:00,1.10753,1.10758,1.10751,1.10756,85600002.0
2006-08-31 07:41:00,1.10765,1.10771,1.10756,1.10762,152000001.0
2006-08-31 07:42:00,1.1076,1.10767,1.10751,1.10759,74500000.0
2006-08-31 07:43:00,1.10763,1.10763,1.10757,1.10757,22100000.0
2006-08-31 07:44:00,1.10769,1.10769,1.10758,1.10767,28800000.0
2006-08-31 07:45:00,1.10752,1.10767,1.10752,1.10765,95000000.0
2006-08-31 07:46:00,1.10755,1.10766,1.10755,1.1076,57300000.0
2006-08-31 07:47:00,1.1076,1.10772,1.1076,1.10771,133699997.0
2006-08-31 07:48:00,1.1077,1.10775,1.1077,1.1077,108900001.0
2006-08-31 07:49:00,1.10748,1.10775,1.10748,1.10771,88800002.0
2006-08-31 07:50:00,1.10771,1.10771,1.10759,1.10759,52600000.0
2006-08-31 07:51:00,1.10774,1.10774,1.10746,1.10746,102800002.0
2006-08-31 07:52:00,1.10764,1.10769,1.1075,1.1075,121399999.0
2006-08-31 07:53:00,1.10772,1.10774,1.10744,1.10761,187600003.0
2006-08-31 07:54:00,1.1076,1.10765,1.10755,1.10755,84799999.0
2006-08-31 07:55:00,1.1076,1.10765,1.10752,1.10765,39700000.0
2006-08-31 07:56:00,1.10755,1.10766,1.10738,1.1076,119399998.0
2006-08-31 07:57:00,1.10753,1.10771,1.10749,1.10758,99700001.0
2006-08-31 07:58:00,1.10764,1.10768,1.10728,1.10759,101099999.0
2006-08-31 07:59:00,1.10755,1.10763,1.10755,1.1076,84500002.0
2006-08-31 08:00:00,1.10747,1.10764,1.1074,1.10761,85500001.0
2006-08-31 08:01:00,1.10755,1.10765,1.10755,1.10765,26300000.0
2006-08-31 08:02:00,1.10761,1.1078,1.10761,1.10766,27400000.0
2006-08-31 08:03:00,1.10757,1.10765,1.10755,1.10765,24500000.0
2006-08-31 08:04:00,1.10762,1.108,1.10762,1.108,67500000.0
2006-08-31 08:05:00,1.10804,1.10818,1.10804,1.10818,104600001.0
2006-08-31 08:06:00,1.10821,1.10826,1.10805,1.10826,124000002.0
2006-08-31 08:07:00,1.1082,1.10823,1.10815,1.1082,214799999.0
2006-08-31 08:08:00,1.10827,1.10834,1.10827,1.10831,40800001.0
2006-08-31 08:09:00,1.10831,1.10831,1.10812,1.10812,83300000.0
2006-08-31 08:10:00,1.10824,1.1086,1.10824,1.1086,75799999.0
2006-08-31 08:11:00,1.10862,1.10865,1.10853,1.10865,91799999.0
2006-08-31 08:12:00,1.10854,1.10854,1.10841,1.10841,24800000.0
2006-08-31 08:13:00,1.10839,1.1086,1.10839,1.10852,90600000.0
2006-08-31 08:14:00,1.1085,1.10854,1.10835,1.10835,90200000.0
2006-08-31 08:15:00,1.10833,1.10842,1.1083,1.10835,106299998.0
2006-08-31 08:16:00,1.10831,1.10856,1.10831,1.10853,79400000.0
2006-08-31 08:17:00,1.10853,1.10853,1.10824,1.10824,29200000.0
2006-08-31 08:18:00,1.10828,1.10828,1.10818,1.10818,102499998.0
2006-08-31 08:19:00,1.10825,1.10825,1.1082,1.10825,88300003.0
2006-08-31 08:20:00,1.10819,1.10819,1.10812,1.10812,85600002.0
2006-08-31 08:21:00,1.10813,1.10813,1.10797,1.10801,56000000.0
2006-08-31 08:22:00,1.10795,1.10795,1.10783,1.10783,101100002.0
2006-08-31 08:23:00,1.10783,1.10796,1.10783,1.10789,77000000.0
2006-08-31 08:24:00,1.10777,1.10777,1.10759,1.1076,126700000.0
2006-08-31 08:25:00,1.10763,1.10777,1.10763,1.10777,114300002.0
2006-08-31 08:26:00,1.10787,1.1079,1.1077,1.10776,166599999.0
2006-08-31 08:27:00,1.1076,1.10777,1.1076,1.10774,80800002.0
2006-08-31 08:28:00,1.10763,1.10775,1.10763,1.10763,183100000.0
2006-08-31 08:29:00,1.10755,1.10755,1.10741,1.10741,5700000.0
2006-08-31 08:30:00,1.10749,1.10764,1.10749,1.10754,57200001.0
2006-08-31 08:31:00,1.10755,1.10776,1.10755,1.10776,134800001.0
2006-08-31 08:32:00,1.10782,1.10782,1.10755,1.10755,78400000.0
2006-08-31 08:33:00,1.10747,1.10768,1.10747,1.10764,107699999.0
2006-08-31 08:34:00,1.10759,1.10759,1.1075,1.10757,41700000.0
2006-08-31 08:35:00,1.10757,1.10757,1.10745,1.10753,125000000.0
2006-08-31 08:36:00,1.10753,1.10753,1.10745,1.10745,43099999.0
2006-08-31 08:37:00,1.10742,1.10748,1.10733,1.10748,105900000.0
2006-08-31 08:38:00,1.10753,1.10756,1.10749,1.10749,136999999.0
2006-08-31 08:39:00,1.10744,1.10757,1.10744,1.10755,40300000.0
2006-08-31 08:40:00,1.10753,1.10754,1.10753,1.10754,27000000.0
2006-08-31 08:41:00,1.10741,1.10741,1.10702,1.10702,91000001.0
2006-08-31 08:42:00,1.1071,1.10723,1.1071,1.10716,40100000.0
2006-08-31 08:43:00,1.10718,1.10718,1.10707,1.10707,122800003.0
2006-08-31 08:44:00,1.10708,1.10722,1.10708,1.10722,3200000.0
2006-08-31 08:45:00,1.10718,1.10727,1.10714,1.10727,52599999.0
2006-08-31 08:46:00,1.10735,1.10754,1.10735,1.10736,84700000.0
2006-08-31 08:47:00,1.10725,1.10725,1.10712,1.1072,77900000.0
2006-08-31 08:48:00,1.10722,1.10736,1.10715,1.10716,147500003.0
2006-08-31 08:49:00,1.10717,1.10752,1.10717,1.10748,52499999.0
2006-08-31 08:50:00,1.10733,1.10743,1.10732,1.10743,94500000.0
2006-08-31 08:51:00,1.1074,1.1074,1.1074,1.1074,3000000.0
2006-08-31 08:52:00,1.10743,1.10747,1.10742,1.10743,183300004.0
2006-08-31 08:53:00,1.1074,1.10745,1.10735,1.10738,112900000.0
2006-08-31 08:54:00,1.10735,1.10752,1.10735,1.10752,106900002.0
2006-08-31 08:55:00,1.10749,1.10754,1.1074,1.10747,182100003.0
2006-08-31 08:56:00,1.1074,1.10745,1.1074,1.10745,88900000.0
2006-08-31 08:57:00,1.10743,1.10756,1.10735,1.10735,143699999.0
2006-08-31 08:58:00,1.1074,1.10747,1.10732,1.1074,27400000.0
2006-08-31 08:59:00,1.10738,1.10739,1.10715,1.10715,80800001.0
2006-08-31 09:00:00,1.1071,1.10721,1.1071,1.10714,24900000.0
2006-08-31 09:01:00,1.1072,1.10723,1.10688,1.10709,122800000.0
2006-08-31 09:02:00,1.10712,1.1072,1.10704,1.10704,72000000.0
2006-08-31 09:03:00,1.10713,1.10727,1.10711,1.10727,52800000.0
2006-08-31 09:04:00,1.10734,1.10744,1.10734,1.10744,41200000.0
2006-08-31 09:05:00,1.10746,1.10752,1.10746,1.1075,62499998.0
2006-08-31 09:06:00,1.10758,1.10784,1.10758,1.10778,73499999.0
2006-08-31 09:07:00,1.10784,1.10795,1.10783,1.10785,59000000.0
2006-08-31 09:08:00,1.10791,1.10801,1.10791,1.10797,147399997.0
2006-08-31 09:09:00,1.10791,1.10828,1.10791,1.10828,34300000.0
2006-08-31 09:10:00,1.10828,1.10835,1.10824,1.10835,128300003.0
2006-08-31 09:11:00,1.10834,1.10842,1.10834,1.1084,146899999.0
2006-08-31 09:12:00,1.10842,1.1085,1.10839,1.10842,86800001.0
2006-08-31 09:13:00,1.10844,1.10844,1.10841,1.10841,23900000.0
2006-08-31 09:14:00,1.10836,1.10845,1.10832,1.10841,153199998.0
2006-08-31 09:15:00,1.10838,1.1084,1.1083,1.10839,88299998.0
2006-08-31 09:16:00,1.10852,1.10853,1.10844,1.10845,107000001.0
2006-08-31 09:17:00,1.10843,1.10844,1.10832,1.10835,117299999.0
2006-08-31 09:18:00,1.10837,1.10841,1.10837,1.10841,28400000.0
2006-08-31 09:19:00,1.10857,1.10857,1.10845,1.10846,87499999.0
2006-08-31 09:20:00,1.10854,1.10854,1.10833,1.10848,48400000.0
2006-08-31 09:21:00,1.10842,1.10842,1.10832,1.10835,104600001.0
2006-08-31 09:22:00,1.10837,1.10837,1.10819,1.10831,93200001.0
2006-08-31 09:23:00,1.10839,1.10871,1.10839,1.10871,54800000.0
2006-08-31 09:24:00,1.10872,1.10872,1.10853,1.10853,85800001.0
2006-08-31 09:25:00,1.10864,1.10885,1.10864,1.10873,123600000.0
2006-08-31 09:26:00,1.10863,1.10863,1.10857,1.10857,20700000.0
2006-08-31 09:27:00,1.10847,1.10849,1.10843,1.10843,30100000.0
2006-08-31 09:28:00,1.10833,1.10833,1.10802,1.10802,47599999.0
2006-08-31 09:29:00,1.10802,1.10805,1.10794,1.10794,83299998.0
2006-08-31 09:30:00,1.10794,1.10794,1.10794,1.10794,33500000.0
2006-08-31 09:31:00,1.10815,1.10825,1.10815,1.10825,20900000.0
2006-08-31 09:32:00,1.10828,1.10828,1.10819,1.10825,66200001.0
2006-08-31 09:33:00,1.10838,1.1084,1.10827,1.10827,92800001.0
2006-08-31 09:34:00,1.10831,1.1085,1.10827,1.10827,100100001.0
2006-08-31 09:35:00,1.10827,1.10827,1.10818,1.1082,109000000.0
2006-08-31 09:36:00,1.108,1.108,1.10797,1.10797,19900000.0
2006-08-31 09:37:00,1.108,1.10805,1.10795,1.10795,71100001.0
2006-08-31 09:38:00,1.10797,1.10797,1.10781,1.10782,77200000.0
2006-08-31 09:39:00,1.10783,1.108,1.10781,1.108,84500002.0
2006-08-31 09:40:00,1.10806,1.10809,1.10806,1.10809,29800000.0
2006-08-31 09:41:00,1.10792,1.108,1.10792,1.10795,106099999.0
2006-08-31 09:42:00,1.10803,1.10803,1.10793,1.10797,19100000.0
2006-08-31 09:43:00,1.1079,1.10798,1.1079,1.1079,41200001.0
2006-08-31 09:44:00,1.10781,1.10781,1.10765,1.10765,55999999.0
2006-08-31 09:45:00,1.10755,1.10755,1.10739,1.10749,65500000.0
2006-08-31 09:46:00,1.10757,1.10763,1.10753,1.1076,139500000.0
2006-08-31 09:47:00,1.10754,1.10757,1.10737,1.10755,156499998.0
2006-08-31 09:48:00,1.1076,1.1076,1.10758,1.10758,27600000.0
2006-08-31 09:49:00,1.10762,1.10763,1.10746,1.10756,120400002.0
2006-08-31 09:50:00,1.10743,1.10758,1.10743,1.10758,98099999.0
2006-08-31 09:51:00,1.10766,1.10783,1.10766,1.10783,60500000.0
2006-08-31 09:52:00,1.10773,1.10783,1.10773,1.10778,144300004.0
2006-08-31 09:53:00,1.1078,1.1078,1.1077,1.1078,83900001.0
2006-08-31 09:54:00,1.1078,1.1078,1.10773,1.10775,69999998.0
2006-08-31 09:55:00,1.1078,1.10785,1.10775,1.10785,90300001.0
2006-08-31 09:56:00,1.1078,1.1078,1.1078,1.1078,75500002.0
2006-08-31 09:57:00,1.1078,1.10785,1.10773,1.10775,110200001.0
2006-08-31 09:58:00,1.10773,1.10773,1.10738,1.10742,48100000.0
2006-08-31 09:59:00,1.10746,1.10757,1.10746,1.10746,93300001.0
2006-08-31 10:00:00,1.10732,1.10735,1.10706,1.10706,114600000.0
2006-08-31 10:01:00,1.10709,1.10719,1.10695,1.10695,128400001.0
2006-08-31 10:02:00,1.10687,1.10691,1.10645,1.10645,130600000.0
2006-08-31 10:03:00,1.10642,1.10642,1.10633,1.10633,134999997.0
2006-08-31 10:04:00,1.10645,1.10645,1.10629,1.10642,89200000.0
2006-08-31 10:05:00,1.10651,1.10651,1.10646,1.10646,50000000.0
2006-08-31 10:06:00,1.1066,1.10672,1.1066,1.10672,84299997.0
2006-08-31 10:07:00,1.10653,1.10653,1.1064,1.10647,46799998.0
2006-08-31 10:08:00,1.10659,1.10659,1.10634,1.10637,56499999.0
2006-08-31 10:09:00,1.10636,1.10636,1.10632,1.10632,58000001.0
2006-08-31 10:10:00,1.10617,1.10617,1.10603,1.10608,69100000.0
2006-08-31 10:11:00,1.10609,1.10609,1.106,1.106,42400000.0
2006-08-31 10:12:00,1.10602,1.1061,1.10597,1.10599,123800002.0
2006-08-31 10:13:00,1.10595,1.10606,1.10595,1.106,53100002.0
2006-08-31 10:14:00,1.10593,1.10607,1.10593,1.10607,61800000.0
2006-08-31 10:15:00,1.10621,1.10639,1.10617,1.10622,145199997.0
2006-08-31 10:16:00,1.10624,1.10642,1.1062,1.10628,196900000.0
2006-08-31 10:17:00,1.10637,1.10637,1.10627,1.10627,108299999.0
2006-08-31 10:18:00,1.10628,1.10635,1.10625,1.10625,107500001.0
2006-08-31 10:19:00,1.10627,1.10639,1.10627,1.10634,60800000.0
2006-08-31 10:20:00,1.10635,1.10645,1.10621,1.10632,150300000.0
2006-08-31 10:21:00,1.10632,1.1064,1.10611,1.10638,96100000.0
2006-08-31 10:22:00,1.10637,1.10656,1.10637,1.10655,120299996.0
2006-08-31 10:23:00,1.1066,1.10684,1.1066,1.10678,67390000.0
2006-08-31 10:24:00,1.10677,1.1068,1.10668,1.10678,101600000.0
2006-08-31 10:25:00,1.10678,1.10681,1.10664,1.10678,183800000.0
2006-08-31 10:26:00,1.1067,1.1067,1.10643,1.10649,46300000.0
2006-08-31 10:27:00,1.10652,1.10652,1.1065,1.1065,41500001.0
2006-08-31 10:28:00,1.10645,1.10652,1.1064,1.10652,110600000.0
2006-08-31 10:29:00,1.10645,1.10652,1.10642,1.10648,130700002.0
2006-08-31 10:30:00,1.10645,1.10645,1.10642,1.10642,73300001.0
2006-08-31 10:31:00,1.10652,1.10655,1.1065,1.1065,24500001.0
2006-08-31 10:32:00,1.10647,1.10652,1.10634,1.10652,123700000.0
2006-08-31 10:33:00,1.10652,1.10654,1.10645,1.10645,89800000.0
2006-08-31 10:34:00,1.10638,1.10647,1.10634,1.10634,89299998.0
2006-08-31 10:35:00,1.10624,1.10648,1.10624,1.10647,49599999.0
2006-08-31 10:36:00,1.10655,1.10655,1.10642,1.1065,107999999.0
2006-08-31 10:37:00,1.10643,1.10653,1.10639,1.10653,87299998.0
2006-08-31 10:38:00,1.10651,1.10664,1.10651,1.10652,97299998.0
2006-08-31 10:39:00,1.1066,1.10668,1.1066,1.1066,98200001.0
2006-08-31 10:40:00,1.10652,1.1066,1.10652,1.1066,81999998.0
2006-08-31 10:41:00,1.10658,1.10658,1.10651,1.10651,37499999.0
2006-08-31 10:42:00,1.10652,1.10662,1.10652,1.10662,56299998.0
2006-08-31 10:43:00,1.10668,1.10684,1.10663,1.10684,83599997.0
2006-08-31 10:44:00,1.10685,1.10696,1.10678,1.10681,143800002.0
2006-08-31 10:45:00,1.10687,1.10687,1.10681,1.10681,76800000.0
2006-08-31 10:46:00,1.10681,1.10699,1.1068,1.10698,42700000.0
2006-08-31 10:47:00,1.10695,1.10699,1.1069,1.10699,56100000.0
2006-08-31 10:48:00,1.10702,1.10712,1.107,1.10708,185300000.0
2006-08-31 10:49:00,1.10709,1.10726,1.10698,1.10725,72300000.0
2006-08-31 10:50:00,1.10719,1.10719,1.107,1.10715,125000001.0
2006-08-31 10:51:00,1.10711,1.10711,1.10701,1.10707,137499998.0
2006-08-31 10:52:00,1.10692,1.10692,1.10676,1.10676,58800003.0
2006-08-31 10:53:00,1.10688,1.1069,1.10683,1.1069,107900001.0
2006-08-31 10:54:00,1.107,1.10703,1.10692,1.10697,66700001.0
2006-08-31 10:55:00,1.10683,1.10685,1.10675,1.10675,128800002.0
2006-08-31 10:56:00,1.10675,1.10685,1.10675,1.1068,79700000.0
2006-08-31 10:57:00,1.10677,1.10691,1.10675,1.10675,48700000.0
2006-08-31 10:58:00,1.10683,1.10691,1.10677,1.10681,107500001.0
2006-08-31 10:59:00,1.10677,1.10706,1.10677,1.10692,97500001.0
2006-08-31 11:00:00,1.10693,1.10702,1.10693,1.10698,109400000.0
2006-08-31 11:01:00,1.10702,1.10715,1.10702,1.10715,68099999.0
2006-08-31 11:02:00,1.10717,1.10717,1.10703,1.10703,73100000.0
2006-08-31 11:03:00,1.107,1.10714,1.10698,1.10714,92699997.0
2006-08-31 11:04:00,1.10712,1.10712,1.107,1.10708,34400001.0
2006-08-31 11:05:00,1.10726,1.10727,1.10713,1.10713,93899999.0
2006-08-31 11:06:00,1.107,1.107,1.1068,1.10689,55900000.0
2006-08-31 11:07:00,1.1069,1.1069,1.10682,1.10682,25500000.0
2006-08-31 11:08:00,1.10692,1.107,1.1069,1.10699,109400001.0
2006-08-31 11:09:00,1.10693,1.10702,1.10693,1.107,97200001.0
2006-08-31 11:10:00,1.10688,1.10688,1.10658,1.10666,34200000.0
2006-08-31 11:11:00,1.10663,1.10663,1.10644,1.10663,158799999.0
2006-08-31 11:12:00,1.10656,1.10657,1.10641,1.10643,102600000.0
2006-08-31 11:13:00,1.1064,1.1064,1.10635,1.10635,83900002.0
2006-08-31 11:14:00,1.10639,1.10655,1.10633,1.10633,41700000.0
2006-08-31 11:15:00,1.10633,1.10645,1.10633,1.1064,149299997.0
2006-08-31 11:16:00,1.10639,1.10643,1.10632,1.10632,103200002.0
2006-08-31 11:17:00,1.10633,1.10639,1.10631,1.10635,96600002.0
2006-08-31 11:18:00,1.10638,1.10647,1.10638,1.10643,21200000.0
2006-08-31 11:19:00,1.10647,1.10653,1.10641,1.10643,76300000.0
2006-08-31 11:20:00,1.10649,1.10649,1.10633,1.10633,121600000.0
2006-08-31 11:21:00,1.10636,1.10636,1.1063,1.10632,155200003.0
2006-08-31 11:22:00,1.1064,1.1064,1.1064,1.1064,8700000.0
2006-08-31 11:23:00,1.1064,1.10645,1.10635,1.10635,54200000.0
2006-08-31 11:24:00,1.10635,1.10643,1.10635,1.1064,5600000.0
2006-08-31 11:25:00,1.10645,1.10645,1.10635,1.1064,79800000.0
2006-08-31 11:26:00,1.10637,1.10637,1.10629,1.10629,47499999.0
2006-08-31 11:27:00,1.1062,1.10623,1.10613,1.1062,67700000.0
2006-08-31 11:28:00,1.10623,1.1063,1.10623,1.10628,74200001.0
2006-08-31 11:29:00,1.10622,1.10629,1.1062,1.10623,80700000.0
2006-08-31 11:30:00,1.1063,1.10633,1.10625,1.1063,66700001.0
2006-08-31 11:31:00,1.1063,1.10635,1.10628,1.10635,36900000.0
2006-08-31 11:32:00,1.10633,1.10643,1.10629,1.10632,155000000.0
2006-08-31 11:33:00,1.10624,1.1064,1.10623,1.1064,111000001.0
2006-08-31 11:34:00,1.1064,1.10648,1.10635,1.1064,137700000.0
2006-08-31 11:35:00,1.1064,1.10643,1.10633,1.10635,172400003.0
2006-08-31 11:36:00,1.10633,1.10643,1.10632,1.10635,99700000.0
2006-08-31 11:37:00,1.10638,1.10645,1.10637,1.10637,72599999.0
2006-08-31 11:38:00,1.10637,1.10643,1.10631,1.10638,70500000.0
2006-08-31 11:39:00,1.1063,1.10633,1.10625,1.10633,26600000.0
2006-08-31 11:40:00,1.1063,1.10635,1.10623,1.1063,198699999.0
2006-08-31 11:41:00,1.10635,1.10635,1.10623,1.10628,159300000.0
2006-08-31 11:42:00,1.10632,1.10649,1.10628,1.10628,152999999.0
2006-08-31 11:43:00,1.10637,1.10645,1.10618,1.10625,121900000.0
2006-08-31 11:44:00,1.10607,1.10631,1.10607,1.10631,46400000.0
2006-08-31 11:45:00,1.10647,1.10647,1.10627,1.10627,92399996.0
2006-08-31 11:46:00,1.10625,1.10625,1.10615,1.10625,91000000.0
2006-08-31 11:47:00,1.10618,1.10624,1.10616,1.1062,119699999.0
2006-08-31 11:48:00,1.10615,1.1062,1.10615,1.10615,34500000.0
2006-08-31 11:49:00,1.10622,1.10625,1.10615,1.1062,113400000.0
2006-08-31 11:50:00,1.10618,1.10621,1.106,1.10602,154599999.0
2006-08-31 11:51:00,1.10605,1.10618,1.10602,1.10602,91700002.0
2006-08-31 11:52:00,1.1061,1.10615,1.10605,1.10608,134800000.0
2006-08-31 11:53:00,1.1059,1.1062,1.1059,1.10601,112599999.0
2006-08-31 11:54:00,1.10617,1.10618,1.10613,1.10618,42700000.0
2006-08-31 11:55:00,1.10614,1.10614,1.10575,1.10598,85699999.0
2006-08-31 11:56:00,1.10602,1.10608,1.106,1.10608,65600000.0
2006-08-31 11:57:00,1.10607,1.10607,1.10596,1.10596,196800000.0
2006-08-31 11:58:00,1.10595,1.10611,1.10595,1.10605,77500000.0
2006-08-31 11:59:00,1.10615,1.10635,1.10615,1.10635,61999999.0
2006-08-31 12:00:00,1.10645,1.10645,1.10635,1.1064,49400000.0
2006-08-31 12:01:00,1.10642,1.10642,1.10638,1.10638,136099997.0
2006-08-31 12:02:00,1.10635,1.1064,1.10635,1.10635,42599999.0
2006-08-31 12:03:00,1.10637,1.10651,1.10637,1.10649,82600001.0
2006-08-31 12:04:00,1.10657,1.10661,1.10648,1.10659,187500004.0
2006-08-31 12:05:00,1.10655,1.10655,1.1064,1.10643,57100000.0
2006-08-31 12:06:00,1.10653,1.10653,1.10636,1.10636,49400000.0
2006-08-31 12:07:00,1.1064,1.1064,1.10635,1.10635,32300000.0
2006-08-31 12:08:00,1.10635,1.10641,1.10626,1.10638,133500000.0
2006-08-31 12:09:00,1.10632,1.10638,1.10629,1.10638,215000001.0
2006-08-31 12:10:00,1.1064,1.10645,1.1064,1.10645,54400002.0
2006-08-31 12:11:00,1.10635,1.10645,1.10635,1.10642,217200004.0
2006-08-31 12:12:00,1.10632,1.1064,1.10618,1.1064,113199999.0
2006-08-31 12:13:00,1.10635,1.10643,1.10635,1.1064,89199999.0
2006-08-31 12:14:00,1.1064,1.10642,1.10635,1.10635,37700000.0
2006-08-31 12:15:00,1.10635,1.10645,1.10635,1.10635,76100002.0
2006-08-31 12:16:00,1.10641,1.10655,1.10641,1.10655,53700000.0
2006-08-31 12:17:00,1.1066,1.1066,1.10637,1.10637,69800000.0
2006-08-31 12:18:00,1.1064,1.10643,1.10633,1.10633,85600001.0
2006-08-31 12:19:00,1.1064,1.10643,1.1064,1.1064,49100000.0
2006-08-31 12:20:00,1.10638,1.10639,1.1063,1.10634,96900001.0
2006-08-31 12:21:00,1.10635,1.1065,1.10635,1.1064,196399997.0
2006-08-31 12:22:00,1.10647,1.10653,1.10647,1.10653,89000001.0
2006-08-31 12:23:00,1.10661,1.10664,1.1066,1.10662,81300002.0
2006-08-31 12:24:00,1.1067,1.10692,1.1067,1.10678,71200001.0
2006-08-31 12:25:00,1.10696,1.10715,1.10689,1.10715,151699997.0
2006-08-31 12:26:00,1.10723,1.10723,1.10706,1.1071,103800002.0
2006-08-31 12:27:00,1.10707,1.10709,1.10699,1.10708,103700003.0
2006-08-31 12:28:00,1.10708,1.10717,1.10704,1.10717,60100000.0
2006-08-31 12:29:00,1.10716,1.10719,1.10713,1.10716,103799999.0
2006-08-31 12:30:00,1.10722,1.10722,1.10707,1.10717,105200000.0
2006-08-31 12:31:00,1.10715,1.10753,1.10715,1.10753,145700001.0
2006-08-31 12:32:00,1.10727,1.10727,1.10708,1.1072,100500001.0
2006-08-31 12:33:00,1.10722,1.10722,1.10708,1.10708,27300000.0
2006-08-31 12:34:00,1.10709,1.10722,1.10709,1.10712,103099999.0
2006-08-31 12:35:00,1.10732,1.10737,1.10732,1.10737,33500000.0
2006-08-31 12:36:00,1.10743,1.10743,1.10724,1.10734,47099999.0
2006-08-31 12:37:00,1.10728,1.10728,1.10714,1.10727,173699999.0
2006-08-31 12:38:00,1.10732,1.10732,1.1073,1.1073,16300000.0
2006-08-31 12:39:00,1.10735,1.10735,1.10725,1.1073,106000000.0
2006-08-31 12:40:00,1.10733,1.10733,1.10717,1.10723,219300000.0
2006-08-31 12:41:00,1.10721,1.10736,1.10721,1.10736,91900000.0
2006-08-31 12:42:00,1.10742,1.10751,1.1074,1.10748,78700000.0
2006-08-31 12:43:00,1.10741,1.10744,1.10741,1.10744,27100000.0
2006-08-31 12:44:00,1.10737,1.10745,1.10735,1.1074,53699999.0
2006-08-31 12:45:00,1.1071,1.10756,1.107,1.10756,122700000.0
2006-08-31 12:46:00,1.10744,1.10753,1.10734,1.10743,127200000.0
2006-08-31 12:47:00,1.10742,1.10748,1.1074,1.10742,118700001.0
2006-08-31 12:48:00,1.10745,1.10745,1.1073,1.1074,79600000.0
2006-08-31 12:49:00,1.10739,1.10739,1.10729,1.10737,62400001.0
2006-08-31 12:50:00,1.10745,1.10756,1.10745,1.1075,52600000.0
2006-08-31 12:51:00,1.10737,1.1074,1.10729,1.10737,33500000.0
2006-08-31 12:52:00,1.10731,1.10732,1.10727,1.10732,29100001.0
2006-08-31 12:53:00,1.10723,1.10723,1.10704,1.10716,65200001.0
2006-08-31 12:54:00,1.1071,1.10729,1.1071,1.10717,97100002.0
2006-08-31 12:55:00,1.10714,1.10719,1.1071,1.1071,93400001.0
2006-08-31 12:56:00,1.10714,1.10715,1.10706,1.10711,85900000.0
2006-08-31 12:57:00,1.1071,1.10724,1.1071,1.10723,72699999.0
2006-08-31 12:58:00,1.10727,1.10729,1.10717,1.10723,90100001.0
2006-08-31 12:59:00,1.10713,1.10717,1.10703,1.10717,77400001.0
2006-08-31 13:00:00,1.1071,1.10715,1.10703,1.10705,235000005.0
2006-08-31 13:01:00,1.10715,1.10715,1.10705,1.10715,96600001.0
2006-08-31 13:02:00,1.1071,1.10715,1.1071,1.1071,15400000.0
2006-08-31 13:03:00,1.1071,1.1071,1.10707,1.10707,52199999.0
2006-08-31 13:04:00,1.10705,1.1071,1.107,1.10705,25700000.0
2006-08-31 13:05:00,1.10705,1.10705,1.10705,1.10705,48900000.0
2006-08-31 13:06:00,1.10715,1.10729,1.10715,1.10717,98400002.0
2006-08-31 13:07:00,1.1072,1.1072,1.1071,1.1071,164999997.0
2006-08-31 13:08:00,1.10714,1.10716,1.10707,1.10711,208899995.0
2006-08-31 13:09:00,1.10707,1.10712,1.10705,1.10712,64699999.0
2006-08-31 13:10:00,1.10708,1.10708,1.107,1.10703,67700002.0
2006-08-31 13:11:00,1.10704,1.10704,1.10688,1.10695,34300000.0
2006-08-31 13:12:00,1.10695,1.10699,1.10693,1.10693,46300001.0
2006-08-31 13:13:00,1.10694,1.10698,1.10694,1.10698,30600001.0
2006-08-31 13:14:00,1.10702,1.10708,1.10702,1.10708,35900000.0
2006-08-31 13:15:00,1.10709,1.10709,1.10686,1.10691,72200000.0
2006-08-31 13:16:00,1.10688,1.10688,1.10688,1.10688,42599999.0
2006-08-31 13:17:00,1.1069,1.10695,1.1069,1.1069,104699998.0
2006-08-31 13:18:00,1.10695,1.10695,1.10692,1.10692,15200000.0
2006-08-31 13:19:00,1.10686,1.10686,1.10675,1.10675,48599999.0
2006-08-31 13:20:00,1.10668,1.10675,1.10665,1.1067,49999999.0
2006-08-31 13:21:00,1.1067,1.1067,1.1067,1.1067,65600000.0
2006-08-31 13:22:00,1.10662,1.10675,1.10662,1.1067,86100000.0
2006-08-31 13:23:00,1.1067,1.1067,1.1067,1.1067,33499999.0
2006-08-31 13:24:00,1.10673,1.10682,1.10667,1.10677,72499998.0
2006-08-31 13:25:00,1.1067,1.1067,1.10665,1.10668,29300000.0
2006-08-31 13:26:00,1.10667,1.10669,1.10633,1.10661,99099999.0
2006-08-31 13:27:00,1.10671,1.10673,1.10646,1.10649,93500000.0
2006-08-31 13:28:00,1.10673,1.10673,1.10672,1.10673,12800000.0
2006-08-31 13:29:00,1.10677,1.10677,1.10664,1.10667,62300001.0
2006-08-31 13:30:00,1.10675,1.10683,1.10672,1.10679,144200000.0
2006-08-31 13:31:00,1.10676,1.10691,1.10676,1.10677,18400000.0
2006-08-31 13:32:00,1.1068,1.1068,1.10678,1.10678,9000000.0
2006-08-31 13:33:00,1.10686,1.10686,1.10671,1.10671,63900000.0
2006-08-31 13:34:00,1.10674,1.10676,1.10674,1.10676,24700000.0
2006-08-31 13:35:00,1.10679,1.1068,1.1067,1.10674,185200001.0
2006-08-31 13:36:00,1.10663,1.10669,1.10655,1.10669,96900000.0
2006-08-31 13:37:00,1.1066,1.10678,1.1066,1.10675,74400002.0
2006-08-31 13:38:00,1.10666,1.10677,1.10664,1.1067,163300001.0
2006-08-31 13:39:00,1.10668,1.10679,1.10663,1.10679,67000000.0
2006-08-31 13:40:00,1.10688,1.10688,1.10681,1.10686,77500000.0
2006-08-31 13:41:00,1.10696,1.10707,1.10691,1.10692,106500001.0
2006-08-31 13:42:00,1.10708,1.10716,1.10702,1.10705,134700000.0
2006-08-31 13:43:00,1.10715,1.10715,1.10705,1.10705,45100000.0
2006-08-31 13:44:00,1.10708,1.1071,1.10702,1.10702,48600000.0
2006-08-31 13:45:00,1.10705,1.10715,1.10705,1.10715,70300000.0
2006-08-31 13:46:00,1.10717,1.10717,1.10713,1.10713,1600000.0
2006-08-31 13:47:00,1.1071,1.10717,1.1071,1.10714,95200000.0
2006-08-31 13:48:00,1.10715,1.10715,1.1071,1.1071,16800000.0
2006-08-31 13:49:00,1.10713,1.10713,1.10706,1.10706,36400000.0
2006-08-31 13:50:00,1.1071,1.10712,1.10705,1.1071,89200000.0
2006-08-31 13:51:00,1.1071,1.1071,1.1071,1.1071,54099998.0
2006-08-31 13:52:00,1.10705,1.10715,1.10705,1.1071,71200000.0
2006-08-31 13:53:00,1.10708,1.1071,1.10708,1.1071,68999998.0
2006-08-31 13:54:00,1.10703,1.10703,1.10691,1.10698,75599999.0
2006-08-31 13:55:00,1.1069,1.1069,1.10687,1.10689,45000000.0
2006-08-31 13:56:00,1.10685,1.10694,1.10685,1.10694,102199998.0
2006-08-31 13:57:00,1.10689,1.10698,1.10673,1.10692,122400000.0
2006-08-31 13:58:00,1.10692,1.10694,1.1069,1.1069,22300000.0
2006-08-31 13:59:00,1.1069,1.107,1.1069,1.10695,60700000.0
2006-08-31 14:00:00,1.10692,1.10698,1.10692,1.10698,18400000.0
2006-08-31 14:01:00,1.10695,1.10695,1.10695,1.10695,36900002.0
2006-08-31 14:02:00,1.10695,1.107,1.10695,1.107,70800000.0
2006-08-31 14:03:00,1.10695,1.107,1.1069,1.107,134300001.0
2006-08-31 14:04:00,1.10694,1.10703,1.1069,1.107,125700001.0
2006-08-31 14:05:00,1.10691,1.10705,1.10691,1.107,101399999.0
2006-08-31 14:06:00,1.10697,1.10699,1.10697,1.10699,62400000.0
2006-08-31 14:07:00,1.10694,1.10697,1.10693,1.10697,23300000.0
2006-08-31 14:08:00,1.10702,1.10702,1.107,1.107,5600000.0
2006-08-31 14:09:00,1.10692,1.10695,1.10692,1.10695,32199999.0
2006-08-31 14:10:00,1.10707,1.10709,1.10698,1.10705,131900000.0
2006-08-31 14:11:00,1.10704,1.10707,1.10696,1.10707,34100000.0
2006-08-31 14:12:00,1.1071,1.1071,1.10694,1.10694,135200002.0
2006-08-31 14:13:00,1.10698,1.10698,1.10693,1.10693,50400000.0
2006-08-31 14:14:00,1.10696,1.10705,1.10696,1.10698,44300000.0
2006-08-31 14:15:00,1.10696,1.1071,1.10695,1.10695,83200001.0
2006-08-31 14:16:00,1.10705,1.10715,1.10698,1.10703,138300000.0
2006-08-31 14:17:00,1.10712,1.10712,1.10699,1.10699,73500001.0
2006-08-31 14:18:00,1.10706,1.1071,1.10706,1.1071,62299998.0
2006-08-31 14:19:00,1.10715,1.10715,1.10703,1.10713,28600000.0
2006-08-31 14:20:00,1.1071,1.10715,1.107,1.10707,111600000.0
2006-08-31 14:21:00,1.10707,1.10708,1.10698,1.10701,156600000.0
2006-08-31 14:22:00,1.10698,1.10702,1.10698,1.10702,53500002.0
2006-08-31 14:23:00,1.10717,1.10741,1.10717,1.10733,110500001.0
2006-08-31 14:24:00,1.10747,1.10752,1.10737,1.1074,99599999.0
2006-08-31 14:25:00,1.10735,1.1074,1.10735,1.1074,3200000.0
2006-08-31 14:26:00,1.10734,1.10739,1.10727,1.10727,42400001.0
2006-08-31 14:27:00,1.10726,1.10726,1.10715,1.1072,139199999.0
2006-08-31 14:28:00,1.10717,1.10725,1.10715,1.10725,102900000.0
2006-08-31 14:29:00,1.1072,1.10736,1.1072,1.10725,81700000.0
2006-08-31 14:30:00,1.10748,1.10865,1.10748,1.10857,96000001.0
2006-08-31 14:31:00,1.1087,1.10883,1.1087,1.10883,80000000.0
2006-08-31 14:32:00,1.1088,1.10886,1.10857,1.10857,125600000.0
2006-08-31 14:33:00,1.10858,1.10858,1.10856,1.10856,16700000.0
2006-08-31 14:34:00,1.10858,1.10891,1.10857,1.10878,202800001.0
2006-08-31 14:35:00,1.10888,1.10895,1.10838,1.10838,51700001.0
2006-08-31 14:36:00,1.10823,1.10847,1.1082,1.10839,88800001.0
2006-08-31 14:37:00,1.10833,1.1084,1.10812,1.1084,143200000.0
2006-08-31 14:38:00,1.10843,1.10843,1.1083,1.10842,138300001.0
2006-08-31 14:39:00,1.10824,1.10824,1.10797,1.10819,74000000.0
2006-08-31 14:40:00,1.1081,1.10831,1.1081,1.10828,91399998.0
2006-08-31 14:41:00,1.10847,1.10871,1.10847,1.10855,97800000.0
2006-08-31 14:42:00,1.10842,1.1085,1.10833,1.10833,44900000.0
2006-08-31 14:43:00,1.10823,1.10835,1.10808,1.10828,87200000.0
2006-08-31 14:44:00,1.10835,1.10835,1.10823,1.10823,82600000.0
2006-08-31 14:45:00,1.10833,1.10833,1.1083,1.1083,57900000.0
2006-08-31 14:46:00,1.10844,1.10866,1.10844,1.10852,172900001.0
2006-08-31 14:47:00,1.10855,1.10861,1.10853,1.10858,89300000.0
2006-08-31 14:48:00,1.10867,1.10879,1.10867,1.10872,84900001.0
2006-08-31 14:49:00,1.10862,1.10863,1.10847,1.10847,110400000.0
2006-08-31 14:50:00,1.10849,1.10855,1.10838,1.1085,156399999.0
2006-08-31 14:51:00,1.10844,1.10858,1.10844,1.10849,77600001.0
2006-08-31 14:52:00,1.10863,1.10873,1.10859,1.10859,130600000.0
2006-08-31 14:53:00,1.10853,1.10865,1.1084,1.1086,44900000.0
2006-08-31 14:54:00,1.10858,1.10893,1.10847,1.10878,155899999.0
2006-08-31 14:55:00,1.10884,1.10909,1.10867,1.10909,106799999.0
2006-08-31 14:56:00,1.10912,1.10917,1.10876,1.10879,79700000.0
2006-08-31 14:57:00,1.1087,1.10873,1.10863,1.10873,84000002.0
2006-08-31 14:58:00,1.10864,1.10864,1.10838,1.10846,69799999.0
2006-08-31 14:59:00,1.10858,1.10858,1.10849,1.10857,86500000.0
2006-08-31 15:00:00,1.1086,1.10862,1.1086,1.10862,94399999.0
2006-08-31 15:01:00,1.1086,1.10866,1.10846,1.10865,85000001.0
2006-08-31 15:02:00,1.10866,1.10866,1.10864,1.10864,24700000.0
2006-08-31 15:03:00,1.10864,1.10879,1.10864,1.10866,68499999.0
2006-08-31 15:04:00,1.10877,1.1089,1.10877,1.10882,56100001.0
2006-08-31 15:05:00,1.10882,1.10895,1.10876,1.10895,128600000.0
2006-08-31 15:06:00,1.10906,1.10906,1.10888,1.10895,72500000.0
2006-08-31 15:07:00,1.10891,1.10896,1.10881,1.10881,65200001.0
2006-08-31 15:08:00,1.10866,1.10866,1.10848,1.10848,93899999.0
2006-08-31 15:09:00,1.10857,1.10863,1.10857,1.10863,26100000.0
2006-08-31 15:10:00,1.10874,1.10876,1.10874,1.10876,18900000.0
2006-08-31 15:11:00,1.10873,1.10873,1.10829,1.1083,119899999.0
2006-08-31 15:12:00,1.10832,1.10836,1.10818,1.10833,96300001.0
2006-08-31 15:13:00,1.10835,1.10848,1.10835,1.10848,107800001.0
2006-08-31 15:14:00,1.10846,1.10847,1.10836,1.10836,79200002.0
2006-08-31 15:15:00,1.10843,1.10843,1.10823,1.10823,25900000.0
2006-08-31 15:16:00,1.10826,1.10841,1.10826,1.10836,85900000.0
2006-08-31 15:17:00,1.10836,1.10836,1.10825,1.10835,104100001.0
2006-08-31 15:18:00,1.10829,1.10838,1.10826,1.10833,115800001.0
2006-08-31 15:19:00,1.1084,1.1086,1.1084,1.10854,71399999.0
2006-08-31 15:20:00,1.10859,1.10876,1.10859,1.10876,90700000.0
2006-08-31 15:21:00,1.10865,1.10873,1.10862,1.10862,74300000.0
2006-08-31 15:22:00,1.10858,1.10862,1.10842,1.10842,93800000.0
2006-08-31 15:23:00,1.10844,1.10872,1.10844,1.10866,117199999.0
2006-08-31 15:24:00,1.10885,1.10907,1.10885,1.10907,125100003.0
2006-08-31 15:25:00,1.10908,1.10913,1.10903,1.10904,102000003.0
2006-08-31 15:26:00,1.10905,1.10924,1.10905,1.10915,88500000.0
2006-08-31 15:27:00,1.10925,1.10931,1.10924,1.10924,40500000.0
2006-08-31 15:28:00,1.10915,1.10925,1.10915,1.1092,87100001.0
2006-08-31 15:29:00,1.10937,1.10953,1.10937,1.10953,11500000.0
2006-08-31 15:30:00,1.10985,1.11012,1.10981,1.11011,139799998.0
2006-08-31 15:31:00,1.11025,1.11025,1.10977,1.10977,103500001.0
2006-08-31 15:32:00,1.10971,1.10971,1.10955,1.10955,72900000.0
2006-08-31 15:33:00,1.10948,1.10948,1.10935,1.10948,61799999.0
2006-08-31 15:34:00,1.10955,1.10983,1.10947,1.10983,75300001.0
2006-08-31 15:35:00,1.10978,1.10978,1.10952,1.10953,128899999.0
2006-08-31 15:36:00,1.10939,1.10939,1.10901,1.10901,129500000.0
2006-08-31 15:37:00,1.10901,1.10935,1.109,1.10934,103000000.0
2006-08-31 15:38:00,1.10932,1.1094,1.1093,1.1094,83300000.0
2006-08-31 15:39:00,1.1094,1.10942,1.10927,1.10932,62200000.0
2006-08-31 15:40:00,1.10928,1.10943,1.10925,1.1094,165899998.0
2006-08-31 15:41:00,1.10934,1.10948,1.10934,1.10943,154000003.0
2006-08-31 15:42:00,1.10949,1.10964,1.10949,1.10956,95099998.0
2006-08-31 15:43:00,1.10972,1.10992,1.10972,1.10988,38200000.0
2006-08-31 15:44:00,1.10985,1.10995,1.10983,1.10985,158399999.0
2006-08-31 15:45:00,1.10984,1.10989,1.10984,1.10989,6400000.0
2006-08-31 15:46:00,1.10976,1.1099,1.10976,1.10982,112599998.0
2006-08-31 15:47:00,1.10978,1.10982,1.10975,1.10975,64800001.0
2006-08-31 15:48:00,1.10985,1.1099,1.10977,1.1098,75000000.0
2006-08-31 15:49:00,1.10982,1.10982,1.10967,1.10967,151500000.0
2006-08-31 15:50:00,1.10962,1.10962,1.10923,1.10923,105900000.0
2006-08-31 15:51:00,1.10929,1.10929,1.10902,1.10913,105100001.0
2006-08-31 15:52:00,1.1092,1.10931,1.1092,1.10923,88300001.0
2006-08-31 15:53:00,1.10945,1.10957,1.10939,1.10949,138199997.0
2006-08-31 15:54:00,1.10941,1.10946,1.10941,1.10946,23200000.0
2006-08-31 15:55:00,1.10942,1.10942,1.10927,1.10927,85800001.0
2006-08-31 15:56:00,1.10936,1.10946,1.10936,1.10943,46100000.0
2006-08-31 15:57:00,1.10943,1.10949,1.10938,1.10938,88900000.0
2006-08-31 15:58:00,1.10937,1.10938,1.10922,1.10922,74799999.0
2006-08-31 15:59:00,1.10915,1.10926,1.10905,1.10926,88600000.0
2006-08-31 16:00:00,1.1093,1.10981,1.1093,1.10981,72999999.0
2006-08-31 16:01:00,1.10982,1.10987,1.10955,1.10955,112599998.0
2006-08-31 16:02:00,1.1096,1.1098,1.10957,1.10957,81600000.0
2006-08-31 16:03:00,1.10957,1.10985,1.10957,1.10985,41700000.0
2006-08-31 16:04:00,1.10991,1.10991,1.10969,1.10969,53900000.0
2006-08-31 16:05:00,1.10964,1.10984,1.10963,1.10981,129600002.0
2006-08-31 16:06:00,1.10996,1.11005,1.10992,1.10992,114500002.0
2006-08-31 16:07:00,1.10992,1.10999,1.10965,1.10967,55200000.0
2006-08-31 16:08:00,1.10962,1.10971,1.10956,1.10965,153199997.0
2006-08-31 16:09:00,1.1096,1.1096,1.1095,1.10958,116599998.0
2006-08-31 16:10:00,1.10961,1.10961,1.10946,1.10946,57900000.0
2006-08-31 16:11:00,1.1095,1.10955,1.10943,1.10943,48500000.0
2006-08-31 16:12:00,1.10937,1.10937,1.10915,1.10936,71699999.0
2006-08-31 16:13:00,1.10934,1.10938,1.1092,1.10923,79300001.0
2006-08-31 16:14:00,1.10917,1.10917,1.10878,1.10883,142900001.0
2006-08-31 16:15:00,1.10874,1.10876,1.10865,1.10875,106000000.0
2006-08-31 16:16:00,1.10892,1.10939,1.10892,1.10939,101200000.0
2006-08-31 16:17:00,1.10942,1.10942,1.10932,1.10934,135799998.0
2006-08-31 16:18:00,1.10945,1.10952,1.10942,1.10942,58200000.0
2006-08-31 16:19:00,1.10943,1.1095,1.10931,1.10938,139300001.0
2006-08-31 16:20:00,1.1095,1.10996,1.1095,1.10996,106799999.0
2006-08-31 16:21:00,1.10993,1.11002,1.10987,1.10997,149600002.0
2006-08-31 16:22:00,1.11002,1.11002,1.10978,1.10989,129099999.0
2006-08-31 16:23:00,1.10999,1.11008,1.10997,1.10997,76100000.0
2006-08-31 16:24:00,1.11012,1.11043,1.11012,1.11037,82500001.0
2006-08-31 16:25:00,1.11038,1.11038,1.11029,1.11038,99700000.0
2006-08-31 16:26:00,1.1104,1.11055,1.1104,1.11055,66800000.0
2006-08-31 16:27:00,1.11064,1.1107,1.11058,1.11064,90899997.0
2006-08-31 16:28:00,1.11055,1.11104,1.11052,1.11059,199800003.0
2006-08-31 16:29:00,1.11067,1.11083,1.11039,1.11039,74600000.0
2006-08-31 16:30:00,1.11023,1.11125,1.11023,1.1112,209500000.0
2006-08-31 16:31:00,1.11105,1.11105,1.11089,1.11089,85399999.0
2006-08-31 16:32:00,1.11074,1.11074,1.11044,1.11044,185300002.0
2006-08-31 16:33:00,1.11045,1.11074,1.11045,1.11067,181300002.0
2006-08-31 16:34:00,1.11079,1.11098,1.1107,1.1107,57900000.0
2006-08-31 16:35:00,1.11077,1.11077,1.11065,1.11065,80599999.0
2006-08-31 16:36:00,1.11056,1.11062,1.11052,1.11052,115700001.0
2006-08-31 16:37:00,1.11038,1.11038,1.11011,1.11016,86000000.0
2006-08-31 16:38:00,1.11019,1.11032,1.11012,1.11012,65300000.0
2006-08-31 16:39:00,1.11012,1.11012,1.10996,1.11005,121899999.0
2006-08-31 16:40:00,1.10993,1.11006,1.10985,1.11006,62000002.0
2006-08-31 16:41:00,1.10991,1.10991,1.10967,1.10967,60900001.0
2006-08-31 16:42:00,1.10976,1.10992,1.10965,1.10965,52300001.0
2006-08-31 16:43:00,1.10954,1.10962,1.10926,1.10926,84800001.0
2006-08-31 16:44:00,1.10937,1.1098,1.10937,1.10974,43800000.0
2006-08-31 16:45:00,1.10969,1.10969,1.10956,1.10964,91500000.0
2006-08-31 16:46:00,1.10965,1.10972,1.10965,1.10966,99499999.0
2006-08-31 16:47:00,1.10973,1.10976,1.10962,1.10967,162799999.0
2006-08-31 16:48:00,1.1096,1.10963,1.10955,1.10961,94700000.0
2006-08-31 16:49:00,1.10957,1.10961,1.10948,1.10956,182599999.0
2006-08-31 16:50:00,1.10945,1.10946,1.10932,1.10932,141400001.0
2006-08-31 16:51:00,1.10953,1.1099,1.10953,1.1099,36800000.0
2006-08-31 16:52:00,1.10995,1.10996,1.10966,1.10969,98300000.0
2006-08-31 16:53:00,1.10967,1.10967,1.10956,1.10956,76000003.0
2006-08-31 16:54:00,1.10951,1.10951,1.10951,1.10951,38100000.0
2006-08-31 16:55:00,1.10935,1.10935,1.10926,1.10926,36000000.0
2006-08-31 16:56:00,1.10935,1.10965,1.10935,1.10965,25500000.0
2006-08-31 16:57:00,1.10971,1.10971,1.10958,1.10958,79299999.0
2006-08-31 16:58:00,1.10937,1.10946,1.10928,1.10946,188700000.0
2006-08-31 16:59:00,1.10951,1.10974,1.10951,1.1096,107800000.0
2006-08-31 17:00:00,1.10964,1.10964,1.10908,1.1091,177300003.0
2006-08-31 17:01:00,1.10909,1.10913,1.10903,1.10908,138900000.0
2006-08-31 17:02:00,1.10898,1.10898,1.10861,1.10867,57199998.0
2006-08-31 17:03:00,1.10873,1.10889,1.10873,1.10884,83399999.0
2006-08-31 17:04:00,1.10873,1.10887,1.10872,1.10887,41800001.0
2006-08-31 17:05:00,1.10874,1.10874,1.10865,1.10867,98699999.0
2006-08-31 17:06:00,1.10871,1.1088,1.10867,1.10867,72600000.0
2006-08-31 17:07:00,1.10873,1.10878,1.10864,1.10868,65600002.0
2006-08-31 17:08:00,1.10867,1.10876,1.10867,1.10876,124699997.0
2006-08-31 17:09:00,1.10884,1.10892,1.10863,1.10863,68900000.0
2006-08-31 17:10:00,1.10866,1.1089,1.10866,1.1089,52100001.0
2006-08-31 17:11:00,1.10882,1.10896,1.1088,1.10896,39100000.0
2006-08-31 17:12:00,1.10895,1.10898,1.10892,1.10898,23300000.0
2006-08-31 17:13:00,1.10888,1.10899,1.10888,1.10892,56000000.0
2006-08-31 17:14:00,1.10883,1.10889,1.10868,1.10871,75900000.0
2006-08-31 17:15:00,1.10863,1.10882,1.10861,1.10882,82299998.0
2006-08-31 17:16:00,1.1088,1.1088,1.10863,1.10863,108099999.0
2006-08-31 17:17:00,1.10858,1.10858,1.10827,1.10827,12000000.0
2006-08-31 17:18:00,1.10795,1.10795,1.10721,1.10725,55100002.0
2006-08-31 17:19:00,1.1075,1.10753,1.1075,1.10753,58799999.0
2006-08-31 17:20:00,1.10766,1.10789,1.10765,1.10789,160899998.0
2006-08-31 17:21:00,1.10789,1.10827,1.10787,1.10827,72099998.0
2006-08-31 17:22:00,1.10823,1.10823,1.10795,1.10795,185000004.0
2006-08-31 17:23:00,1.10788,1.10788,1.10766,1.10771,145699998.0
2006-08-31 17:24:00,1.10787,1.10797,1.10783,1.10797,121599999.0
2006-08-31 17:25:00,1.10788,1.10792,1.10786,1.10791,78099999.0
2006-08-31 17:26:00,1.10802,1.10816,1.10801,1.10807,115799999.0
2006-08-31 17:27:00,1.1082,1.10825,1.10814,1.10814,87300000.0
2006-08-31 17:28:00,1.10809,1.10816,1.10809,1.10816,34499999.0
2006-08-31 17:29:00,1.10832,1.10837,1.10824,1.10824,203800000.0
2006-08-31 17:30:00,1.10828,1.10831,1.10823,1.10823,82899998.0
2006-08-31 17:31:00,1.10822,1.10828,1.10816,1.10816,115999998.0
2006-08-31 17:32:00,1.10815,1.10815,1.10809,1.10811,115900002.0
2006-08-31 17:33:00,1.10808,1.10808,1.10774,1.10784,148400000.0
2006-08-31 17:34:00,1.10797,1.10825,1.10797,1.10816,37800000.0
2006-08-31 17:35:00,1.10813,1.10815,1.10799,1.10799,88899999.0
2006-08-31 17:36:00,1.10812,1.10812,1.10808,1.10808,14500000.0
2006-08-31 17:37:00,1.10807,1.10818,1.10788,1.10788,157700004.0
2006-08-31 17:38:00,1.10782,1.10789,1.10775,1.10777,95100000.0
2006-08-31 17:39:00,1.10781,1.10781,1.10716,1.1072,139500002.0
2006-08-31 17:40:00,1.10714,1.10714,1.1066,1.1066,55499999.0
2006-08-31 17:41:00,1.10653,1.10661,1.10642,1.10642,73499999.0
2006-08-31 17:42:00,1.1065,1.10665,1.1065,1.10656,89500000.0
2006-08-31 17:43:00,1.10653,1.10659,1.10637,1.10641,103900000.0
2006-08-31 17:44:00,1.10637,1.10657,1.10635,1.10657,94699998.0
2006-08-31 17:45:00,1.10659,1.10668,1.10655,1.10655,89400000.0
2006-08-31 17:46:00,1.10647,1.10659,1.1064,1.10653,168099999.0
2006-08-31 17:47:00,1.10628,1.10628,1.10585,1.10588,69900001.0
2006-08-31 17:48:00,1.10595,1.10597,1.10578,1.10578,84099999.0
2006-08-31 17:49:00,1.10571,1.10581,1.10571,1.10581,7400000.0
2006-08-31 17:50:00,1.10591,1.10599,1.10591,1.10599,19100000.0
2006-08-31 17:51:00,1.10616,1.10626,1.10616,1.10625,90100001.0
2006-08-31 17:52:00,1.10624,1.10645,1.10624,1.10638,173800003.0
2006-08-31 17:53:00,1.1063,1.10634,1.1062,1.1062,88300000.0
2006-08-31 17:54:00,1.1062,1.10628,1.10609,1.10617,113900002.0
2006-08-31 17:55:00,1.10625,1.10649,1.10625,1.10642,52000002.0
2006-08-31 17:56:00,1.10645,1.10668,1.10645,1.10668,11200000.0
2006-08-31 17:57:00,1.1067,1.1067,1.10642,1.10642,162400003.0
2006-08-31 17:58:00,1.10634,1.10639,1.10625,1.10633,54000000.0
2006-08-31 17:59:00,1.10633,1.10642,1.10623,1.10634,49800000.0
2006-08-31 18:00:00,1.10656,1.10666,1.10643,1.10651,164900000.0
2006-08-31 18:01:00,1.10644,1.10651,1.1064,1.1064,569199998.0
2006-08-31 18:02:00,1.10643,1.10665,1.10634,1.10647,841200003.0
2006-08-31 18:03:00,1.10651,1.10676,1.10644,1.10672,728000008.0
2006-08-31 18:04:00,1.10684,1.10689,1.1065,1.1065,739000006.0
2006-08-31 18:05:00,1.10649,1.10659,1.10632,1.10642,1060700005.0
2006-08-31 18:06:00,1.1064,1.10641,1.10615,1.10635,518800004.0
2006-08-31 18:07:00,1.10635,1.1065,1.10631,1.10633,1120600009.0
2006-08-31 18:08:00,1.10629,1.10634,1.10614,1.10628,1172799996.0
2006-08-31 18:09:00,1.10625,1.10638,1.10623,1.1063,526599999.0
2006-08-31 18:10:00,1.10638,1.10644,1.10625,1.10633,694400008.0
2006-08-31 18:11:00,1.10649,1.10657,1.10643,1.10653,806600002.0
2006-08-31 18:12:00,1.10652,1.10656,1.10639,1.10639,92500000.0
2006-08-31 18:13:00,1.1064,1.10645,1.10635,1.10645,408799999.0
2006-08-31 18:14:00,1.10645,1.10645,1.10633,1.1064,428789998.0
2006-08-31 18:15:00,1.10636,1.10656,1.10634,1.10634,636700004.0
2006-08-31 18:16:00,1.10637,1.10655,1.10637,1.10643,372100003.0
2006-08-31 18:17:00,1.10636,1.10642,1.10621,1.10633,930500000.0
2006-08-31 18:18:00,1.10627,1.1063,1.10618,1.10619,542000003.0
2006-08-31 18:19:00,1.10627,1.10639,1.10623,1.10639,100000001.0
2006-08-31 18:20:00,1.10643,1.10643,1.1062,1.10631,658500004.0
2006-08-31 18:21:00,1.10637,1.10637,1.10622,1.10625,63900000.0
2006-08-31 18:22:00,1.1063,1.10636,1.10618,1.1063,233500002.0
2006-08-31 18:23:00,1.10636,1.10636,1.10623,1.10635,326599997.0
2006-08-31 18:24:00,1.10637,1.10642,1.10625,1.10634,559399999.0
2006-08-31 18:25:00,1.10633,1.1064,1.10622,1.1064,369900001.0
2006-08-31 18:26:00,1.10621,1.10621,1.106,1.10605,910400001.0
2006-08-31 18:27:00,1.1061,1.10619,1.10598,1.10598,738399993.0
2006-08-31 18:28:00,1.10598,1.10606,1.10593,1.10593,450399996.0
2006-08-31 18:29:00,1.10583,1.10583,1.10537,1.10542,346199999.0
2006-08-31 18:30:00,1.10538,1.10542,1.10514,1.10515,812200003.0
2006-08-31 18:31:00,1.10517,1.10571,1.10517,1.10537,509799996.0
2006-08-31 18:32:00,1.10535,1.10543,1.10511,1.10512,400700005.0
2006-08-31 18:33:00,1.10519,1.10548,1.10516,1.10548,474700002.0
2006-08-31 18:34:00,1.10553,1.10565,1.10549,1.10561,263999999.0
2006-08-31 18:35:00,1.1056,1.1056,1.1055,1.10555,539500006.0
2006-08-31 18:36:00,1.10556,1.1057,1.10556,1.10562,273000001.0
2006-08-31 18:37:00,1.10565,1.10575,1.10565,1.10571,90700002.0
2006-08-31 18:38:00,1.1058,1.10588,1.10575,1.10588,198799998.0
2006-08-31 18:39:00,1.1059,1.10593,1.10585,1.1059,117900001.0
2006-08-31 18:40:00,1.10589,1.10592,1.1058,1.10581,709700000.0
2006-08-31 18:41:00,1.10584,1.10603,1.10583,1.10586,315900000.0
2006-08-31 18:42:00,1.10587,1.10605,1.10586,1.10604,489400002.0
2006-08-31 18:43:00,1.10617,1.10621,1.10607,1.10607,389700001.0
2006-08-31 18:44:00,1.10612,1.10621,1.10608,1.10618,336500001.0
2006-08-31 18:45:00,1.10627,1.10642,1.10624,1.10635,561900006.0
2006-08-31 18:46:00,1.10642,1.10657,1.10642,1.10657,214500002.0
2006-08-31 18:47:00,1.1066,1.10668,1.10641,1.10641,76099999.0
2006-08-31 18:48:00,1.1063,1.10648,1.10625,1.10642,257599999.0
2006-08-31 18:49:00,1.10637,1.10637,1.10627,1.10637,132200000.0
2006-08-31 18:50:00,1.10623,1.10642,1.10623,1.10642,121300003.0
2006-08-31 18:51:00,1.10641,1.10649,1.10641,1.10644,178600001.0
2006-08-31 18:52:00,1.10647,1.10652,1.10643,1.10647,226100003.0
2006-08-31 18:53:00,1.10648,1.10664,1.10647,1.1065,384400004.0
2006-08-31 18:54:00,1.1065,1.10658,1.10646,1.10658,199399996.0
2006-08-31 18:55:00,1.10659,1.10665,1.10645,1.10657,486800003.0
2006-08-31 18:56:00,1.10658,1.10658,1.10646,1.10648,282700004.0
2006-08-31 18:57:00,1.1065,1.10659,1.10648,1.10651,318100001.0
2006-08-31 18:58:00,1.1066,1.10667,1.1066,1.10663,178800002.0
2006-08-31 18:59:00,1.1066,1.10677,1.10654,1.10662,501000002.0
2006-08-31 19:00:00,1.10665,1.10673,1.10654,1.10654,248400001.0
2006-08-31 19:01:00,1.10657,1.10663,1.10649,1.10663,202900000.0
2006-08-31 19:02:00,1.10659,1.10659,1.10652,1.10655,265199998.0
2006-08-31 19:03:00,1.10652,1.10652,1.10633,1.1064,482900000.0
2006-08-31 19:04:00,1.10644,1.10647,1.10632,1.10632,228600000.0
2006-08-31 19:05:00,1.10633,1.10634,1.10624,1.10624,283600000.0
2006-08-31 19:06:00,1.10628,1.10635,1.10623,1.1063,288200000.0
2006-08-31 19:07:00,1.10635,1.1064,1.10634,1.10636,80700000.0
2006-08-31 19:08:00,1.10635,1.1064,1.10629,1.10634,759200005.0
2006-08-31 19:09:00,1.10636,1.1064,1.10623,1.10625,621700001.0
2006-08-31 19:10:00,1.1063,1.10632,1.10623,1.10628,128300000.0
2006-08-31 19:11:00,1.1063,1.10636,1.10624,1.10627,433100004.0
2006-08-31 19:12:00,1.10628,1.10642,1.10628,1.10636,181800003.0
2006-08-31 19:13:00,1.10636,1.10645,1.10636,1.10643,136300000.0
2006-08-31 19:14:00,1.10642,1.1066,1.10642,1.10647,239200000.0
2006-08-31 19:15:00,1.1064,1.1064,1.10614,1.10623,500499998.0
2006-08-31 19:16:00,1.10618,1.10618,1.10582,1.10601,277699997.0
2006-08-31 19:17:00,1.10604,1.10611,1.106,1.1061,316099995.0
2006-08-31 19:18:00,1.10616,1.10624,1.1061,1.10618,453599999.0
2006-08-31 19:19:00,1.10613,1.10624,1.10613,1.1062,104500000.0
2006-08-31 19:20:00,1.10623,1.10634,1.10623,1.10633,216499999.0
2006-08-31 19:21:00,1.1064,1.1064,1.10637,1.10638,190899999.0
2006-08-31 19:22:00,1.10639,1.10639,1.10629,1.1063,182800000.0
2006-08-31 19:23:00,1.10628,1.10635,1.10627,1.1063,158000000.0
2006-08-31 19:24:00,1.10627,1.10627,1.10613,1.10614,40899999.0
2006-08-31 19:25:00,1.1061,1.1061,1.1061,1.1061,64300000.0
2006-08-31 19:26:00,1.1061,1.1061,1.10605,1.10605,31100000.0
2006-08-31 19:27:00,1.10613,1.10624,1.10612,1.10618,510000006.0
2006-08-31 19:28:00,1.10626,1.10634,1.10626,1.10629,155700001.0
2006-08-31 19:29:00,1.10635,1.10643,1.10635,1.10635,77300001.0
2006-08-31 19:30:00,1.10644,1.10644,1.1063,1.10638,69200001.0
2006-08-31 19:31:00,1.10641,1.10648,1.10641,1.10648,69400000.0
2006-08-31 19:32:00,1.10655,1.10655,1.10655,1.10655,26299999.0
2006-08-31 19:33:00,1.10645,1.1065,1.10645,1.10645,340199999.0
2006-08-31 19:34:00,1.10645,1.1065,1.10645,1.1065,29399999.0
2006-08-31 19:35:00,1.10648,1.10648,1.10638,1.10645,17900000.0
2006-08-31 19:36:00,1.10645,1.10652,1.10637,1.10637,53400001.0
2006-08-31 19:37:00,1.1065,1.1065,1.10637,1.10645,412300005.0
2006-08-31 19:38:00,1.10644,1.10653,1.10637,1.1064,218200001.0
2006-08-31 19:39:00,1.1064,1.1065,1.10637,1.10645,426789995.0
2006-08-31 19:40:00,1.1065,1.1065,1.10645,1.1065,159500001.0
2006-08-31 19:41:00,1.10643,1.10646,1.1063,1.10633,158499999.0
2006-08-31 19:42:00,1.10631,1.10642,1.1063,1.10634,157000002.0
2006-08-31 19:43:00,1.1064,1.10641,1.10636,1.10636,132599998.0
2006-08-31 19:44:00,1.10633,1.10634,1.10632,1.10634,61100000.0
2006-08-31 19:45:00,1.10637,1.10637,1.1063,1.10633,121800000.0
2006-08-31 19:46:00,1.10637,1.10637,1.10628,1.10629,59799999.0
2006-08-31 19:47:00,1.1063,1.1063,1.1063,1.1063,6400000.0
2006-08-31 19:48:00,1.1063,1.1063,1.1063,1.1063,22800000.0
2006-08-31 19:49:00,1.1063,1.10656,1.1063,1.10656,200499997.0
2006-08-31 19:50:00,1.10658,1.10658,1.10648,1.10651,97399998.0
2006-08-31 19:51:00,1.10643,1.10644,1.10643,1.10644,14500000.0
2006-08-31 19:52:00,1.10638,1.10638,1.10628,1.10628,49400002.0
2006-08-31 19:53:00,1.10628,1.10628,1.10619,1.10621,121900000.0
2006-08-31 19:54:00,1.10625,1.10635,1.10625,1.10635,15100000.0
2006-08-31 19:55:00,1.10648,1.10648,1.1063,1.1063,64700000.0
2006-08-31 19:56:00,1.10653,1.10658,1.10647,1.10647,182900003.0
2006-08-31 19:57:00,1.10648,1.10666,1.10648,1.10654,188500000.0
2006-08-31 19:58:00,1.10651,1.10659,1.10649,1.10658,117700001.0
2006-08-31 19:59:00,1.10658,1.10658,1.10646,1.10646,171200000.0
2006-08-31 20:00:00,1.1065,1.10656,1.1065,1.1065,120300002.0
2006-08-31 20:01:00,1.10644,1.10652,1.10644,1.1065,52400000.0
2006-08-31 20:02:00,1.10651,1.10656,1.1064,1.10643,110500000.0
2006-08-31 20:03:00,1.10642,1.10644,1.10625,1.10627,414900001.0
2006-08-31 20:04:00,1.10631,1.10631,1.10615,1.10623,192400006.0
2006-08-31 20:05:00,1.10628,1.10641,1.10626,1.10627,117299999.0
2006-08-31 20:06:00,1.1063,1.10633,1.1063,1.1063,67100000.0
2006-08-31 20:07:00,1.10622,1.10622,1.10569,1.1057,240099999.0
2006-08-31 20:08:00,1.10565,1.10581,1.10562,1.10581,435799997.0
2006-08-31 20:09:00,1.10577,1.10584,1.10564,1.10566,195199999.0
2006-08-31 20:10:00,1.10562,1.10571,1.10558,1.10569,106600000.0
2006-08-31 20:11:00,1.10572,1.10578,1.10572,1.10578,117700000.0
2006-08-31 20:12:00,1.10577,1.10583,1.10571,1.10571,550900003.0
2006-08-31 20:13:00,1.10573,1.10573,1.10567,1.1057,183000003.0
2006-08-31 20:14:00,1.10568,1.10578,1.10568,1.10572,140700001.0
2006-08-31 20:15:00,1.10573,1.10574,1.10557,1.10561,509100003.0
2006-08-31 20:16:00,1.10558,1.10563,1.10542,1.10547,439699995.0
2006-08-31 20:17:00,1.10547,1.10557,1.10542,1.10555,272700002.0
2006-08-31 20:18:00,1.10556,1.10562,1.10547,1.1056,115100002.0
2006-08-31 20:19:00,1.10555,1.10557,1.10547,1.10548,172599999.0
2006-08-31 20:20:00,1.10545,1.1056,1.10545,1.10558,369600002.0
2006-08-31 20:21:00,1.10556,1.10557,1.10539,1.10539,376200005.0
2006-08-31 20:22:00,1.10545,1.10562,1.10543,1.10562,356600004.0
2006-08-31 20:23:00,1.10554,1.10565,1.10552,1.10558,488700004.0
2006-08-31 20:24:00,1.10561,1.10565,1.10555,1.10555,252699999.0
2006-08-31 20:25:00,1.10557,1.10557,1.10545,1.10545,57000000.0
2006-08-31 20:26:00,1.10544,1.10548,1.10534,1.10534,125200001.0
2006-08-31 20:27:00,1.10533,1.10545,1.10533,1.10533,271100003.0
2006-08-31 20:28:00,1.10528,1.10533,1.10511,1.10521,699400004.0
2006-08-31 20:29:00,1.10517,1.10527,1.10516,1.10522,365200008.0
2006-08-31 20:30:00,1.10521,1.10544,1.10521,1.10533,136100001.0
2006-08-31 20:31:00,1.10538,1.10543,1.10527,1.10527,531700005.0
2006-08-31 20:32:00,1.10527,1.10547,1.10527,1.10542,428499999.0
2006-08-31 20:33:00,1.10535,1.10543,1.10531,1.10537,264900000.0
2006-08-31 20:34:00,1.10535,1.10542,1.10535,1.1054,127100001.0
2006-08-31 20:35:00,1.10547,1.10551,1.10544,1.1055,175200003.0
2006-08-31 20:36:00,1.10549,1.10549,1.10534,1.10542,371300004.0
2006-08-31 20:37:00,1.10535,1.10535,1.10517,1.10517,260200000.0
2006-08-31 20:38:00,1.10515,1.1052,1.1051,1.10513,206799998.0
2006-08-31 20:39:00,1.10511,1.10522,1.10507,1.10522,677599998.0
2006-08-31 20:40:00,1.10522,1.10523,1.10502,1.10512,312099999.0
2006-08-31 20:41:00,1.10522,1.10528,1.10517,1.10528,553799999.0
2006-08-31 20:42:00,1.1053,1.1053,1.10525,1.10527,522000005.0
2006-08-31 20:43:00,1.10524,1.10524,1.10496,1.10501,259200004.0
2006-08-31 20:44:00,1.10504,1.10521,1.10503,1.10521,57400000.0
2006-08-31 20:45:00,1.10517,1.10517,1.105,1.10503,268700000.0
2006-08-31 20:46:00,1.10503,1.10515,1.10497,1.10499,292500000.0
2006-08-31 20:47:00,1.10497,1.10512,1.10497,1.10504,155599999.0
2006-08-31 20:48:00,1.10508,1.10531,1.10508,1.10531,70899999.0
2006-08-31 20:49:00,1.10532,1.10532,1.10514,1.10518,315799999.0
2006-08-31 20:50:00,1.10509,1.10509,1.10501,1.10508,225100002.0
2006-08-31 20:51:00,1.10511,1.10511,1.10499,1.10504,123400000.0
2006-08-31 20:52:00,1.10507,1.10511,1.10507,1.10507,53590000.0
2006-08-31 20:53:00,1.105,1.105,1.10434,1.10434,299300001.0
2006-08-31 20:54:00,1.10425,1.10426,1.10387,1.10399,479899997.0
2006-08-31 20:55:00,1.10406,1.10431,1.10406,1.10428,213200000.0
2006-08-31 20:56:00,1.10435,1.10473,1.10435,1.10455,501300000.0
2006-08-31 20:57:00,1.10451,1.10456,1.10424,1.10438,368000002.0
2006-08-31 20:58:00,1.10434,1.10461,1.1042,1.10445,299300004.0
2006-08-31 20:59:00,1.1044,1.10446,1.10423,1.1044,288800002.0
2006-08-31 21:00:00,1.10447,1.10497,1.10432,1.1049,878599998.0
2006-08-31 21:01:00,1.1049,1.10503,1.10465,1.10487,479000002.0
2006-08-31 21:02:00,1.1049,1.10508,1.1049,1.10503,119800002.0
2006-08-31 21:03:00,1.10518,1.10518,1.10498,1.10505,345799996.0
2006-08-31 21:04:00,1.10508,1.10517,1.10501,1.10507,686900002.0
2006-08-31 21:05:00,1.10506,1.10518,1.10498,1.10513,864200006.0
2006-08-31 21:06:00,1.10525,1.10525,1.10518,1.10518,186200001.0
2006-08-31 21:07:00,1.10519,1.1052,1.10507,1.10508,601200000.0
2006-08-31 21:08:00,1.10505,1.1052,1.10505,1.1052,211200002.0
2006-08-31 21:09:00,1.10507,1.10507,1.10478,1.10479,140700001.0
2006-08-31 21:10:00,1.10472,1.10472,1.10437,1.10466,460600001.0
2006-08-31 21:11:00,1.1047,1.10473,1.10465,1.10465,295599999.0
2006-08-31 21:12:00,1.1047,1.10473,1.10465,1.10467,394100006.0
2006-08-31 21:13:00,1.10465,1.10477,1.10449,1.10449,509499999.0
2006-08-31 21:14:00,1.10457,1.10465,1.10457,1.10465,246100003.0
2006-08-31 21:15:00,1.10465,1.1047,1.10465,1.10467,49200000.0
2006-08-31 21:16:00,1.10463,1.10471,1.10453,1.10453,148700001.0
2006-08-31 21:17:00,1.10453,1.10453,1.10448,1.10448,117399998.0
2006-08-31 21:18:00,1.1045,1.10455,1.10445,1.1045,80900002.0
2006-08-31 21:19:00,1.10447,1.10455,1.10447,1.10454,145999999.0
2006-08-31 21:20:00,1.10455,1.10455,1.10455,1.10455,32500001.0
2006-08-31 21:21:00,1.10462,1.10478,1.10462,1.10469,153199998.0
2006-08-31 21:22:00,1.10459,1.10465,1.10437,1.10465,133900001.0
2006-08-31 21:23:00,1.10462,1.10473,1.10455,1.10467,97300000.0
2006-08-31 21:24:00,1.1045,1.1045,1.10438,1.10445,37500000.0
2006-08-31 21:25:00,1.1045,1.10451,1.10442,1.10442,143999996.0
2006-08-31 21:26:00,1.10439,1.10439,1.10433,1.10438,90199999.0
2006-08-31 21:27:00,1.10443,1.10457,1.10443,1.10452,164600001.0
2006-08-31 21:28:00,1.10448,1.10462,1.10439,1.10442,301200003.0
2006-08-31 21:29:00,1.10447,1.10466,1.10447,1.10449,104999998.0
2006-08-31 21:30:00,1.10449,1.10449,1.10441,1.10442,32600000.0
2006-08-31 21:31:00,1.10439,1.10439,1.10432,1.10432,37400000.0
2006-08-31 21:32:00,1.10432,1.10439,1.10384,1.10418,161999999.0
2006-08-31 21:33:00,1.10438,1.1044,1.1043,1.10439,119399998.0
2006-08-31 21:34:00,1.1044,1.1044,1.1044,1.1044,124799999.0
2006-08-31 21:35:00,1.10427,1.10432,1.10405,1.10405,135500002.0
2006-08-31 21:36:00,1.10437,1.1044,1.10435,1.10435,63500000.0
2006-08-31 21:37:00,1.10447,1.10447,1.1044,1.1044,58100002.0
2006-08-31 21:38:00,1.1044,1.10445,1.1044,1.1044,117500001.0
2006-08-31 21:39:00,1.1044,1.1044,1.10435,1.1044,358299999.0
2006-08-31 21:40:00,1.10438,1.10438,1.10425,1.10425,326200000.0
2006-08-31 21:41:00,1.10438,1.10443,1.10432,1.10434,151800001.0
2006-08-31 21:42:00,1.10427,1.10437,1.10426,1.10437,77199999.0
2006-08-31 21:43:00,1.1044,1.1044,1.10432,1.10432,84600000.0
2006-08-31 21:44:00,1.10435,1.10435,1.10429,1.10432,122100003.0
2006-08-31 21:45:00,1.10432,1.10438,1.10432,1.10437,123500000.0
2006-08-31 21:46:00,1.10439,1.10439,1.10426,1.10429,169300001.0
2006-08-31 21:47:00,1.10426,1.10436,1.10426,1.10435,252300002.0
2006-08-31 21:48:00,1.10438,1.10438,1.1043,1.10432,135799998.0
2006-08-31 21:49:00,1.10427,1.10438,1.10427,1.10429,120400000.0
2006-08-31 21:50:00,1.10425,1.1043,1.10425,1.1043,47900001.0
2006-08-31 21:51:00,1.10427,1.10427,1.10416,1.1042,106700001.0
2006-08-31 21:52:00,1.10422,1.10438,1.10422,1.10438,196700005.0
2006-08-31 21:53:00,1.1044,1.1044,1.1044,1.1044,185699998.0
2006-08-31 21:54:00,1.10437,1.10439,1.10426,1.10426,122800002.0
2006-08-31 21:55:00,1.1043,1.1043,1.10427,1.1043,98899999.0
2006-08-31 21:56:00,1.10433,1.10433,1.10433,1.10433,6400000.0
2006-08-31 21:57:00,1.10425,1.1044,1.10425,1.10426,129300003.0
2006-08-31 21:58:00,1.10425,1.10438,1.10425,1.10433,35400000.0
2006-08-31 21:59:00,1.10428,1.10501,1.10428,1.10501,207099999.0
2006-08-31 22:00:00,1.10508,1.10524,1.10486,1.10486,249700003.0
2006-08-31 22:01:00,1.10487,1.10496,1.10487,1.10488,164700000.0
2006-08-31 22:02:00,1.10495,1.1051,1.10494,1.10495,444200000.0
2006-08-31 22:03:00,1.10487,1.10487,1.10456,1.10456,163500002.0
2006-08-31 22:04:00,1.10457,1.10457,1.10445,1.1045,123900003.0
2006-08-31 22:05:00,1.1045,1.10455,1.10445,1.10445,44400001.0
2006-08-31 22:06:00,1.10447,1.10455,1.10435,1.10443,139499998.0
2006-08-31 22:07:00,1.1045,1.1045,1.10429,1.10444,107900002.0
2006-08-31 22:08:00,1.10445,1.10471,1.10445,1.10471,36200000.0
2006-08-31 22:09:00,1.10465,1.10483,1.10465,1.10483,156400002.0
2006-08-31 22:10:00,1.10482,1.10482,1.10476,1.10478,72200001.0
2006-08-31 22:11:00,1.10478,1.10478,1.10464,1.10464,125500001.0
2006-08-31 22:12:00,1.1046,1.10465,1.1046,1.1046,136000000.0
2006-08-31 22:13:00,1.1046,1.10465,1.1046,1.1046,72800001.0
2006-08-31 22:14:00,1.10467,1.10474,1.10463,1.10472,145000001.0
2006-08-31 22:15:00,1.10476,1.10477,1.10466,1.10474,50700000.0
2006-08-31 22:16:00,1.10475,1.10486,1.10472,1.10486,110799999.0
2006-08-31 22:17:00,1.10483,1.10487,1.1048,1.10487,112100002.0
2006-08-31 22:18:00,1.1049,1.10499,1.1049,1.10491,49000001.0
2006-08-31 22:19:00,1.10483,1.10489,1.10481,1.10481,114100000.0
2006-08-31 22:20:00,1.10479,1.10483,1.10476,1.10477,90999999.0
2006-08-31 22:21:00,1.10476,1.10483,1.10467,1.10467,166400001.0
2006-08-31 22:22:00,1.10468,1.10483,1.10468,1.10475,76400000.0
2006-08-31 22:23:00,1.10478,1.10479,1.10473,1.10473,126000000.0
2006-08-31 22:24:00,1.1047,1.10483,1.10466,1.10483,204500000.0
2006-08-31 22:25:00,1.10484,1.10484,1.10474,1.10481,113000000.0
2006-08-31 22:26:00,1.10493,1.10494,1.10477,1.10477,66500000.0
2006-08-31 22:27:00,1.1047,1.10475,1.1047,1.1047,392999999.0
2006-08-31 22:28:00,1.10465,1.10465,1.10465,1.10465,37700001.0
2006-08-31 22:29:00,1.1046,1.10465,1.10455,1.10455,284799998.0
2006-08-31 22:30:00,1.10457,1.10463,1.10456,1.10463,90100001.0
2006-08-31 22:31:00,1.10472,1.10475,1.10469,1.10473,114900001.0
2006-08-31 22:32:00,1.10461,1.10461,1.10447,1.10452,106399999.0
2006-08-31 22:33:00,1.10454,1.10461,1.10453,1.10454,87700001.0
2006-08-31 22:34:00,1.10446,1.10456,1.1043,1.10432,318200005.0
2006-08-31 22:35:00,1.10445,1.10451,1.10436,1.10448,185899997.0
2006-08-31 22:36:00,1.10452,1.10455,1.10448,1.10448,105699999.0
2006-08-31 22:37:00,1.10448,1.10463,1.10448,1.10451,68199999.0
2006-08-31 22:38:00,1.10454,1.10463,1.10452,1.10455,47100000.0
2006-08-31 22:39:00,1.1045,1.1045,1.10417,1.10417,151500000.0
2006-08-31 22:40:00,1.10423,1.10423,1.10406,1.10406,56600000.0
2006-08-31 22:41:00,1.10407,1.10413,1.10392,1.10392,32799999.0
2006-08-31 22:42:00,1.10395,1.10395,1.10395,1.10395,69500001.0
2006-08-31 22:43:00,1.10394,1.10405,1.10387,1.10393,255500001.0
2006-08-31 22:44:00,1.1039,1.10395,1.10385,1.10385,145400000.0
2006-08-31 22:45:00,1.10375,1.10382,1.10375,1.10378,81200000.0
2006-08-31 22:46:00,1.10385,1.10389,1.10376,1.10389,73499998.0
2006-08-31 22:47:00,1.10385,1.10401,1.10382,1.10396,126500001.0
2006-08-31 22:48:00,1.10397,1.10397,1.10377,1.10377,71299999.0
2006-08-31 22:49:00,1.1038,1.1038,1.10375,1.10375,74900002.0
2006-08-31 22:50:00,1.10378,1.10385,1.10375,1.10376,201199998.0
2006-08-31 22:51:00,1.10383,1.10383,1.10369,1.10374,50100000.0
2006-08-31 22:52:00,1.10365,1.1037,1.1036,1.1036,143400000.0
2006-08-31 22:53:00,1.10366,1.10378,1.10362,1.10367,68799998.0
2006-08-31 22:54:00,1.10362,1.10368,1.10357,1.10357,48600000.0
2006-08-31 22:55:00,1.10363,1.10377,1.10354,1.10357,285000000.0
2006-08-31 22:56:00,1.10351,1.10351,1.10329,1.10343,46700000.0
2006-08-31 22:57:00,1.10333,1.10342,1.10333,1.10337,138199996.0
2006-08-31 22:58:00,1.10348,1.10348,1.10335,1.10342,109099999.0
2006-08-31 22:59:00,1.10335,1.10335,1.10305,1.10315,134200004.0
2006-08-31 23:00:00,1.10312,1.10366,1.10312,1.10341,160000003.0
2006-08-31 23:01:00,1.10345,1.1037,1.10332,1.1035,146100002.0
2006-08-31 23:02:00,1.10367,1.10373,1.10329,1.10356,123000002.0
2006-08-31 23:03:00,1.10358,1.10385,1.10332,1.1038,115099999.0
2006-08-31 23:04:00,1.1038,1.10391,1.10346,1.10359,115200000.0
2006-08-31 23:05:00,1.10368,1.10385,1.10349,1.10378,119700000.0
2006-08-31 23:06:00,1.10397,1.10403,1.10338,1.10342,169600000.0
2006-08-31 23:07:00,1.10357,1.10359,1.10328,1.10345,111500000.0
2006-08-31 23:08:00,1.10363,1.10366,1.10342,1.1035,99000002.0
2006-08-31 23:09:00,1.10357,1.10366,1.10344,1.10359,143600002.0
2006-08-31 23:10:00,1.10338,1.10371,1.10338,1.10367,93700000.0
2006-08-31 23:11:00,1.10372,1.10391,1.10355,1.10376,127800000.0
2006-08-31 23:12:00,1.10368,1.10382,1.10342,1.10348,120000000.0
2006-08-31 23:13:00,1.10347,1.10352,1.1033,1.10349,142000000.0
2006-08-31 23:14:00,1.1035,1.10365,1.10334,1.1034,101500000.0
2006-08-31 23:15:00,1.10341,1.10368,1.10328,1.10347,96000000.0
2006-08-31 23:16:00,1.1033,1.10354,1.10315,1.10351,78199998.0
2006-08-31 23:17:00,1.10343,1.10343,1.10318,1.10318,83599999.0
2006-08-31 23:18:00,1.10318,1.10365,1.10314,1.1034,84799999.0
2006-08-31 23:19:00,1.10324,1.10344,1.10304,1.10343,18200000.0
2006-08-31 23:20:00,1.10335,1.10355,1.10315,1.10336,132700001.0
2006-08-31 23:21:00,1.10345,1.10353,1.10311,1.10339,189800001.0
2006-08-31 23:22:00,1.10347,1.1036,1.10329,1.10345,149600000.0
2006-08-31 23:23:00,1.10338,1.10357,1.10327,1.10336,103200001.0
2006-08-31 23:24:00,1.10333,1.1034,1.10314,1.10317,144699999.0
2006-08-31 23:25:00,1.10328,1.10329,1.10301,1.10301,44900001.0
2006-08-31 23:26:00,1.10305,1.1032,1.10286,1.10299,131700000.0
2006-08-31 23:27:00,1.10307,1.10312,1.10285,1.10289,131600001.0
2006-08-31 23:28:00,1.10276,1.1034,1.10272,1.10336,55400000.0
2006-08-31 23:29:00,1.10343,1.10374,1.10336,1.10372,97500001.0
2006-08-31 23:30:00,1.10373,1.10398,1.10355,1.10375,178800002.0
2006-08-31 23:31:00,1.10397,1.10408,1.10383,1.10391,150200001.0
2006-08-31 23:32:00,1.10393,1.1041,1.10374,1.10384,163999999.0
2006-08-31 23:33:00,1.10402,1.10402,1.10344,1.10368,103700003.0
2006-08-31 23:34:00,1.10387,1.10398,1.10356,1.10356,85799999.0
2006-08-31 23:35:00,1.10352,1.10405,1.10352,1.10368,86800000.0
2006-08-31 23:36:00,1.10354,1.10371,1.10354,1.10371,20199999.0
2006-08-31 23:37:00,1.10379,1.10394,1.10372,1.1039,36300000.0
2006-08-31 23:38:00,1.10376,1.10377,1.10366,1.10372,109900003.0
2006-08-31 23:39:00,1.10367,1.1037,1.10367,1.1037,99800001.0
2006-08-31 23:40:00,1.1037,1.1037,1.1035,1.10365,95599999.0
2006-08-31 23:41:00,1.10368,1.10368,1.10357,1.10357,46800000.0
2006-08-31 23:42:00,1.10363,1.10385,1.10363,1.10384,118400000.0
2006-08-31 23:43:00,1.10392,1.10403,1.10392,1.10399,45700001.0
2006-08-31 23:44:00,1.10401,1.10414,1.10399,1.10408,128900001.0
2006-08-31 23:45:00,1.10423,1.10425,1.10412,1.10414,38000000.0
2006-08-31 23:46:00,1.10407,1.10407,1.10397,1.10397,72099999.0
2006-08-31 23:47:00,1.10412,1.10412,1.10373,1.10396,124400002.0
2006-08-31 23:48:00,1.10403,1.10416,1.10392,1.10416,111699999.0
2006-08-31 23:49:00,1.10398,1.10406,1.10398,1.10404,86899999.0
2006-08-31 23:50:00,1.1041,1.10415,1.10395,1.10401,94100000.0
2006-08-31 23:51:00,1.10405,1.1042,1.10405,1.10405,124099998.0
2006-08-31 23:52:00,1.10397,1.10401,1.10394,1.10396,69500000.0
2006-08-31 23:53:00,1.10397,1.10402,1.1039,1.1039,154400002.0
2006-08-31 23:54:00,1.10393,1.10398,1.10393,1.10398,29100000.0
2006-08-31 23:55:00,1.1038,1.10412,1.10375,1.10411,99500001.0
2006-08-31 23:56:00,1.10393,1.10403,1.10393,1.10403,129700001.0
2006-08-31 23:57:00,1.10398,1.10398,1.10392,1.10392,71000001.0
2006-08-31 23:58:00,1.10375,1.10375,1.10336,1.1034,157199998.0
2006-08-31 23:59:00,1.10342,1.10351,1.10342,1.10351,17500000.0
2006-09-01 00:00:00,1.10364,1.10367,1.10354,1.10367,38400001.0
2006-09-01 00:01:00,1.10366,1.10368,1.10365,1.10365,34300000.0
2006-09-01 00:02:00,1.10362,1.10365,1.10355,1.10365,93500000.0
2006-09-01 00:03:00,1.10354,1.10361,1.10354,1.10361,24600000.0
2006-09-01 00:04:00,1.10367,1.10373,1.10361,1.10369,113099998.0
2006-09-01 00:05:00,1.10362,1.1038,1.10362,1.1038,73300001.0
2006-09-01 00:06:00,1.10412,1.10413,1.10359,1.10367,89100000.0
2006-09-01 00:07:00,1.10383,1.10383,1.10343,1.10355,53600000.0
2006-09-01 00:08:00,1.10386,1.10395,1.10373,1.10383,106000001.0
2006-09-01 00:09:00,1.10382,1.10401,1.10379,1.10401,175699999.0
2006-09-01 00:10:00,1.104,1.10405,1.104,1.104,41500000.0
2006-09-01 00:11:00,1.104,1.104,1.10395,1.104,59699999.0
2006-09-01 00:12:00,1.10397,1.1041,1.10375,1.10379,59400000.0
2006-09-01 00:13:00,1.10385,1.10415,1.10381,1.10415,99100000.0
2006-09-01 00:14:00,1.10415,1.1043,1.1038,1.10414,155399999.0
2006-09-01 00:15:00,1.10402,1.1041,1.10398,1.10406,75100000.0
2006-09-01 00:16:00,1.10407,1.10407,1.10403,1.10405,25200000.0
2006-09-01 00:17:00,1.10412,1.10412,1.10412,1.10412,7200000.0
2006-09-01 00:18:00,1.10417,1.1042,1.10412,1.10412,85800000.0
2006-09-01 00:19:00,1.1041,1.10415,1.10405,1.10415,78500002.0
2006-09-01 00:20:00,1.1041,1.10415,1.10403,1.1041,78500002.0
2006-09-01 00:21:00,1.10422,1.10425,1.10395,1.10407,144300000.0
2006-09-01 00:22:00,1.10415,1.10415,1.10403,1.10407,30400000.0
2006-09-01 00:23:00,1.1041,1.10415,1.10405,1.10415,101199999.0
2006-09-01 00:24:00,1.10412,1.10412,1.10397,1.104,52900002.0
2006-09-01 00:25:00,1.10404,1.10419,1.10404,1.10411,52600000.0
2006-09-01 00:26:00,1.10416,1.10416,1.104,1.104,6700000.0
2006-09-01 00:27:00,1.10401,1.10408,1.10399,1.10408,113100002.0
2006-09-01 00:28:00,1.1041,1.1041,1.10405,1.1041,40100000.0
2006-09-01 00:29:00,1.10407,1.10415,1.10405,1.10405,29000000.0
2006-09-01 00:30:00,1.10406,1.10416,1.10406,1.10406,90800000.0
2006-09-01 00:31:00,1.10407,1.10415,1.10393,1.104,178600002.0
2006-09-01 00:32:00,1.10415,1.10421,1.10402,1.10409,87700000.0
2006-09-01 00:33:00,1.10412,1.10416,1.10412,1.10416,37000000.0
2006-09-01 00:34:00,1.10393,1.10421,1.10385,1.10413,100900001.0
2006-09-01 00:35:00,1.10398,1.10435,1.10398,1.10435,97299997.0
2006-09-01 00:36:00,1.1041,1.10421,1.10406,1.10406,133000000.0
2006-09-01 00:37:00,1.10408,1.10415,1.10408,1.10415,25499999.0
2006-09-01 00:38:00,1.10405,1.1041,1.10402,1.10407,45900000.0
2006-09-01 00:39:00,1.10403,1.10417,1.10392,1.10403,198999998.0
2006-09-01 00:40:00,1.10412,1.1042,1.10401,1.1041,104500000.0
2006-09-01 00:41:00,1.1041,1.10415,1.1041,1.10415,35100000.0
2006-09-01 00:42:00,1.10401,1.10419,1.10399,1.10402,108800000.0
2006-09-01 00:43:00,1.10398,1.1042,1.10391,1.10418,89400001.0
2006-09-01 00:44:00,1.10403,1.10429,1.10394,1.10426,49900000.0
2006-09-01 00:45:00,1.10415,1.10419,1.10378,1.10388,99700000.0
2006-09-01 00:46:00,1.10388,1.10431,1.10386,1.10418,142299998.0
2006-09-01 00:47:00,1.1041,1.10415,1.10403,1.1041,156999999.0
2006-09-01 00:48:00,1.1042,1.1043,1.10405,1.10421,130800000.0
2006-09-01 00:49:00,1.10415,1.1042,1.10414,1.10414,61399998.0
2006-09-01 00:50:00,1.10423,1.10423,1.1041,1.1041,159600000.0
2006-09-01 00:51:00,1.10417,1.10422,1.10406,1.10412,131800001.0
2006-09-01 00:52:00,1.10409,1.10417,1.10401,1.10401,119700001.0
2006-09-01 00:53:00,1.10422,1.10422,1.10395,1.10404,155300002.0
2006-09-01 00:54:00,1.1042,1.10422,1.10401,1.10411,99900002.0
2006-09-01 00:55:00,1.10403,1.10421,1.10396,1.10413,114800001.0
2006-09-01 00:56:00,1.10392,1.10414,1.10371,1.1041,56900000.0
2006-09-01 00:57:00,1.10405,1.10421,1.10403,1.10416,77099998.0
2006-09-01 00:58:00,1.10409,1.10416,1.10409,1.10416,44100000.0
2006-09-01 00:59:00,1.10422,1.10427,1.10422,1.10422,104400002.0
2006-09-01 01:00:00,1.10423,1.10428,1.10414,1.10424,127400000.0
2006-09-01 01:01:00,1.10415,1.10425,1.10404,1.10425,139199998.0
2006-09-01 01:02:00,1.10424,1.1043,1.10412,1.10424,124400001.0
2006-09-01 01:03:00,1.10425,1.10425,1.10413,1.10425,66900000.0
2006-09-01 01:04:00,1.10432,1.10432,1.10407,1.10418,109600000.0
2006-09-01 01:05:00,1.10428,1.10429,1.104,1.10423,59799998.0
2006-09-01 01:06:00,1.10412,1.10431,1.10412,1.10418,72600001.0
2006-09-01 01:07:00,1.10419,1.10434,1.10397,1.10412,124600001.0
2006-09-01 01:08:00,1.10425,1.1043,1.10418,1.10426,108300003.0
2006-09-01 01:09:00,1.10425,1.10425,1.10425,1.10425,12800000.0
2006-09-01 01:10:00,1.10422,1.10422,1.10422,1.10422,15900000.0
2006-09-01 01:11:00,1.10427,1.10432,1.10412,1.10412,46300001.0
2006-09-01 01:12:00,1.1042,1.1042,1.1042,1.1042,6600000.0
2006-09-01 01:13:00,1.1042,1.1042,1.1042,1.1042,36900002.0
2006-09-01 01:14:00,1.10412,1.10412,1.10408,1.10408,28700000.0
2006-09-01 01:15:00,1.1041,1.1041,1.10405,1.10405,28600000.0
2006-09-01 01:16:00,1.10406,1.10406,1.10394,1.10395,48200000.0
2006-09-01 01:17:00,1.10391,1.10391,1.10366,1.10391,77000002.0
2006-09-01 01:18:00,1.10397,1.10402,1.10391,1.10391,73800000.0
2006-09-01 01:19:00,1.10387,1.10401,1.10386,1.1039,98800001.0
2006-09-01 01:20:00,1.10376,1.10395,1.10376,1.10395,65499998.0
2006-09-01 01:21:00,1.10398,1.104,1.10395,1.10395,11200000.0
2006-09-01 01:22:00,1.104,1.104,1.104,1.104,2000000.0
2006-09-01 01:23:00,1.104,1.10411,1.10388,1.10388,131399998.0
2006-09-01 01:24:00,1.10402,1.10402,1.10366,1.10366,32000000.0
2006-09-01 01:25:00,1.1036,1.10363,1.10355,1.10363,61000000.0
2006-09-01 01:26:00,1.10343,1.10374,1.10331,1.10371,104400002.0
2006-09-01 01:27:00,1.10368,1.10371,1.10341,1.10353,142699998.0
2006-09-01 01:28:00,1.10365,1.10365,1.10358,1.10358,36600000.0
2006-09-01 01:29:00,1.10343,1.1037,1.10327,1.10363,129200000.0
2006-09-01 01:30:00,1.10351,1.10371,1.10346,1.10359,126700003.0
2006-09-01 01:31:00,1.10351,1.10372,1.10351,1.10372,43800000.0
2006-09-01 01:32:00,1.10375,1.1039,1.10375,1.1039,16800000.0
2006-09-01 01:33:00,1.104,1.104,1.10398,1.10398,89300001.0
2006-09-01 01:34:00,1.10404,1.10404,1.10401,1.10401,53600000.0
2006-09-01 01:35:00,1.10411,1.10411,1.10404,1.10404,4400000.0
2006-09-01 01:36:00,1.10403,1.10403,1.1039,1.10392,56299999.0
2006-09-01 01:37:00,1.10383,1.1039,1.10383,1.1039,13500000.0
2006-09-01 01:38:00,1.10375,1.104,1.10375,1.10398,174100003.0
2006-09-01 01:39:00,1.10397,1.10405,1.10392,1.10392,80600000.0
2006-09-01 01:40:00,1.1039,1.10391,1.10376,1.10391,215500001.0
2006-09-01 01:41:00,1.10393,1.10393,1.10383,1.10383,54700000.0
2006-09-01 01:42:00,1.10392,1.10394,1.10385,1.10385,104299999.0
2006-09-01 01:43:00,1.1038,1.10388,1.1038,1.10388,55900002.0
2006-09-01 01:44:00,1.10377,1.1038,1.10375,1.1038,5600000.0
2006-09-01 01:45:00,1.1038,1.1038,1.1038,1.1038,12800000.0
2006-09-01 01:46:00,1.10375,1.10385,1.10375,1.1038,98899999.0
2006-09-01 01:47:00,1.10383,1.10383,1.10383,1.10383,800000.0
2006-09-01 01:48:00,1.1037,1.1038,1.1035,1.10377,210399998.0
2006-09-01 01:49:00,1.10375,1.10389,1.10358,1.10358,84200000.0
2006-09-01 01:50:00,1.10353,1.10384,1.10341,1.1038,120000002.0
2006-09-01 01:51:00,1.10386,1.10386,1.10381,1.10381,1600000.0
2006-09-01 01:52:00,1.10392,1.10411,1.10391,1.10411,68700000.0
2006-09-01 01:53:00,1.1042,1.1042,1.1042,1.1042,72100002.0
2006-09-01 01:54:00,1.1042,1.1042,1.10415,1.1042,55300000.0
2006-09-01 01:55:00,1.10422,1.10425,1.1037,1.10385,73100000.0
2006-09-01 01:56:00,1.10428,1.10435,1.10428,1.10431,44700001.0
2006-09-01 01:57:00,1.10435,1.10435,1.10423,1.10425,137500001.0
2006-09-01 01:58:00,1.10413,1.10442,1.10413,1.10432,48300000.0
2006-09-01 01:59:00,1.10425,1.1043,1.10425,1.1043,3000000.0
2006-09-01 02:00:00,1.10423,1.1043,1.1042,1.10421,145499999.0
2006-09-01 02:01:00,1.10433,1.10433,1.10433,1.10433,43299999.0
2006-09-01 02:02:00,1.10427,1.10427,1.10423,1.10423,33500000.0
2006-09-01 02:03:00,1.10419,1.1043,1.10413,1.1043,106199999.0
2006-09-01 02:04:00,1.10429,1.10429,1.1042,1.1042,82299999.0
2006-09-01 02:05:00,1.10418,1.10429,1.10397,1.10422,133199999.0
2006-09-01 02:06:00,1.1041,1.10423,1.1041,1.10423,40800000.0
2006-09-01 02:07:00,1.1042,1.10434,1.10408,1.10413,91600000.0
2006-09-01 02:08:00,1.1042,1.1042,1.10415,1.10415,100500000.0
2006-09-01 02:09:00,1.10418,1.10418,1.10396,1.10407,92999999.0
2006-09-01 02:10:00,1.10413,1.10424,1.10408,1.10409,129900005.0
2006-09-01 02:11:00,1.1041,1.1041,1.10405,1.1041,126499999.0
2006-09-01 02:12:00,1.10372,1.1042,1.10372,1.10413,162400002.0
2006-09-01 02:13:00,1.1041,1.1041,1.1041,1.1041,24700001.0
2006-09-01 02:14:00,1.1041,1.1041,1.1041,1.1041,30400000.0
2006-09-01 02:15:00,1.1042,1.1042,1.1039,1.10406,176300001.0
2006-09-01 02:16:00,1.1041,1.1041,1.1041,1.1041,10400000.0
2006-09-01 02:17:00,1.10415,1.10415,1.10412,1.10412,57400000.0
2006-09-01 02:18:00,1.10406,1.10411,1.10385,1.10406,149799999.0
2006-09-01 02:19:00,1.10404,1.10417,1.104,1.10417,116999999.0
2006-09-01 02:20:00,1.10418,1.1045,1.10418,1.1045,100599996.0
2006-09-01 02:21:00,1.10459,1.10459,1.10433,1.10443,103700001.0
2006-09-01 02:22:00,1.10449,1.1046,1.10438,1.1046,165600000.0
2006-09-01 02:23:00,1.10463,1.10477,1.10458,1.1046,87400001.0
2006-09-01 02:24:00,1.10452,1.10455,1.1045,1.10453,88500001.0
2006-09-01 02:25:00,1.10447,1.10453,1.10446,1.10446,140900004.0
2006-09-01 02:26:00,1.10454,1.10454,1.10451,1.10451,19000001.0
2006-09-01 02:27:00,1.10459,1.10459,1.10455,1.10458,50100001.0
2006-09-01 02:28:00,1.10451,1.10458,1.10446,1.10446,89899999.0
2006-09-01 02:29:00,1.10445,1.10458,1.10445,1.1045,163500001.0
2006-09-01 02:30:00,1.10454,1.10457,1.10452,1.10452,56999999.0
2006-09-01 02:31:00,1.10451,1.10462,1.10451,1.10457,65600001.0
2006-09-01 02:32:00,1.10463,1.10463,1.10452,1.10452,38000000.0
2006-09-01 02:33:00,1.10455,1.10455,1.1045,1.1045,36600000.0
2006-09-01 02:34:00,1.10448,1.1045,1.10445,1.1045,144800000.0
2006-09-01 02:35:00,1.10451,1.10451,1.10435,1.10442,82200002.0
2006-09-01 02:36:00,1.1045,1.1045,1.1045,1.1045,20900000.0
2006-09-01 02:37:00,1.10455,1.10455,1.10445,1.10445,18600000.0
2006-09-01 02:38:00,1.10451,1.10462,1.10436,1.10444,117199999.0
2006-09-01 02:39:00,1.10454,1.10459,1.10431,1.10447,79099998.0
2006-09-01 02:40:00,1.10442,1.10455,1.10442,1.10446,71000001.0
2006-09-01 02:41:00,1.10454,1.10463,1.10445,1.10445,101400000.0
2006-09-01 02:42:00,1.1045,1.10455,1.1045,1.10455,33699998.0
2006-09-01 02:43:00,1.10455,1.10455,1.1045,1.1045,126300003.0
2006-09-01 02:44:00,1.10445,1.1045,1.10445,1.1045,24300000.0
2006-09-01 02:45:00,1.10453,1.10462,1.10436,1.10444,155199999.0
2006-09-01 02:46:00,1.10445,1.10445,1.10445,1.10445,500000.0
2006-09-01 02:47:00,1.1046,1.10465,1.10445,1.10445,89900002.0
2006-09-01 02:48:00,1.10464,1.10465,1.10427,1.10438,133700002.0
2006-09-01 02:49:00,1.10459,1.10459,1.10456,1.10456,27800000.0
2006-09-01 02:50:00,1.10458,1.10458,1.10458,1.10458,8800000.0
2006-09-01 02:51:00,1.10455,1.10465,1.10455,1.10455,15600000.0
2006-09-01 02:52:00,1.10461,1.10461,1.10449,1.10457,110899999.0
2006-09-01 02:53:00,1.1045,1.10465,1.1045,1.10463,73899998.0
2006-09-01 02:54:00,1.10454,1.10472,1.10454,1.10459,82900001.0
2006-09-01 02:55:00,1.10474,1.10478,1.10465,1.10465,28200000.0
2006-09-01 02:56:00,1.10457,1.10469,1.10434,1.10458,99000001.0
2006-09-01 02:57:00,1.10467,1.10468,1.10467,1.10468,43300001.0
2006-09-01 02:58:00,1.10468,1.10481,1.10442,1.10458,81900000.0
2006-09-01 02:59:00,1.10482,1.10482,1.1046,1.10475,139799995.0
2006-09-01 03:00:00,1.10465,1.10465,1.10449,1.1046,85200002.0
2006-09-01 03:01:00,1.1045,1.1045,1.1045,1.1045,19100001.0
2006-09-01 03:02:00,1.10453,1.10455,1.1044,1.10455,165400000.0
2006-09-01 03:03:00,1.10458,1.10459,1.10414,1.10437,124100000.0
2006-09-01 03:04:00,1.10455,1.10455,1.10443,1.10443,132700000.0
2006-09-01 03:05:00,1.10449,1.10466,1.10449,1.10455,57799999.0
2006-09-01 03:06:00,1.10445,1.10468,1.10438,1.10468,99399997.0
2006-09-01 03:07:00,1.10448,1.10468,1.10442,1.10464,132100001.0
2006-09-01 03:08:00,1.10455,1.10455,1.10426,1.10445,30500000.0
2006-09-01 03:09:00,1.10457,1.10472,1.10457,1.10471,81400001.0
2006-09-01 03:10:00,1.10448,1.10468,1.10425,1.10468,50500000.0
2006-09-01 03:11:00,1.10455,1.10455,1.10434,1.10442,55499999.0
2006-09-01 03:12:00,1.10442,1.1045,1.10436,1.10441,109300002.0
2006-09-01 03:13:00,1.1045,1.1045,1.1044,1.10443,18300000.0
2006-09-01 03:14:00,1.10448,1.1045,1.1044,1.10443,58400000.0
2006-09-01 03:15:00,1.10447,1.10456,1.10446,1.10451,63600000.0
2006-09-01 03:16:00,1.10453,1.10464,1.10453,1.10453,46400000.0
2006-09-01 03:17:00,1.1045,1.1045,1.10435,1.10435,29600000.0
2006-09-01 03:18:00,1.10455,1.10455,1.10442,1.10453,75400001.0
2006-09-01 03:19:00,1.10447,1.10457,1.10447,1.10457,47300002.0
2006-09-01 03:20:00,1.10465,1.10465,1.1046,1.1046,3200000.0
2006-09-01 03:21:00,1.10462,1.10465,1.10455,1.10465,65300000.0
2006-09-01 03:22:00,1.10453,1.10468,1.10446,1.10459,128300001.0
2006-09-01 03:23:00,1.10451,1.1047,1.10451,1.10468,80700000.0
2006-09-01 03:24:00,1.10472,1.10485,1.10471,1.10473,127600001.0
2006-09-01 03:25:00,1.1048,1.10485,1.10475,1.10483,118000000.0
2006-09-01 03:26:00,1.10493,1.10495,1.10485,1.1049,95799999.0
2006-09-01 03:27:00,1.10495,1.10509,1.10485,1.10507,129800000.0
2006-09-01 03:28:00,1.10503,1.10503,1.10497,1.10497,52400000.0
2006-09-01 03:29:00,1.10492,1.10505,1.10487,1.10494,106899999.0
2006-09-01 03:30:00,1.1049,1.10498,1.10485,1.10485,81500001.0
2006-09-01 03:31:00,1.10491,1.10494,1.10482,1.10484,109000002.0
2006-09-01 03:32:00,1.10469,1.10469,1.10461,1.10461,8800000.0
2006-09-01 03:33:00,1.10451,1.10467,1.10451,1.10459,118900001.0
2006-09-01 03:34:00,1.10455,1.10458,1.10455,1.10458,57400002.0
2006-09-01 03:35:00,1.10445,1.1045,1.10445,1.1045,98200001.0
2006-09-01 03:36:00,1.10442,1.10455,1.10442,1.10455,44900000.0
2006-09-01 03:37:00,1.10448,1.10448,1.10443,1.10448,41200000.0
2006-09-01 03:38:00,1.10445,1.10455,1.10445,1.10455,34800000.0
2006-09-01 03:39:00,1.10446,1.10458,1.10443,1.10446,69100000.0
2006-09-01 03:40:00,1.10435,1.10466,1.10435,1.1046,72400000.0
2006-09-01 03:41:00,1.1045,1.10455,1.10445,1.10455,105400001.0
2006-09-01 03:42:00,1.1045,1.10466,1.1045,1.10466,35800000.0
2006-09-01 03:43:00,1.10469,1.10472,1.10456,1.10456,131600001.0
2006-09-01 03:44:00,1.1046,1.1046,1.10453,1.10453,25499999.0
2006-09-01 03:45:00,1.10458,1.10465,1.10455,1.10455,136500002.0
2006-09-01 03:46:00,1.10457,1.10467,1.10437,1.10437,44700000.0
2006-09-01 03:47:00,1.10465,1.10469,1.10462,1.10469,140900001.0
2006-09-01 03:48:00,1.10463,1.10464,1.10455,1.10455,73800000.0
2006-09-01 03:49:00,1.10468,1.10484,1.10468,1.10475,63200000.0
2006-09-01 03:50:00,1.10472,1.10478,1.10472,1.10478,24700000.0
2006-09-01 03:51:00,1.10467,1.10467,1.10459,1.10463,36400000.0
2006-09-01 03:52:00,1.10463,1.10463,1.1045,1.10452,89199998.0
2006-09-01 03:53:00,1.10458,1.10458,1.10452,1.10458,154900003.0
2006-09-01 03:54:00,1.1045,1.1045,1.10445,1.1045,84700001.0
2006-09-01 03:55:00,1.10454,1.10456,1.10454,1.10456,20200000.0
2006-09-01 03:56:00,1.10467,1.10467,1.10448,1.10448,69799998.0
2006-09-01 03:57:00,1.1045,1.1045,1.1045,1.1045,15900000.0
2006-09-01 03:58:00,1.10439,1.1046,1.10439,1.1046,13700000.0
2006-09-01 03:59:00,1.10459,1.10459,1.10449,1.10458,69400000.0
2006-09-01 04:00:00,1.10444,1.10451,1.10444,1.10451,19100000.0
2006-09-01 04:01:00,1.10442,1.10452,1.10421,1.10421,89799999.0
2006-09-01 04:02:00,1.10415,1.10461,1.10411,1.10445,160200002.0
2006-09-01 04:03:00,1.10433,1.1045,1.10429,1.10438,93100000.0
2006-09-01 04:04:00,1.10439,1.10453,1.10422,1.10435,191400000.0
2006-09-01 04:05:00,1.10433,1.10433,1.10421,1.10423,89099999.0
2006-09-01 04:06:00,1.10422,1.10436,1.10402,1.1043,111900001.0
2006-09-01 04:07:00,1.10432,1.10438,1.10431,1.10438,47500001.0
2006-09-01 04:08:00,1.1043,1.10442,1.10413,1.10438,143400003.0
2006-09-01 04:09:00,1.10427,1.10438,1.10417,1.10437,127600000.0
2006-09-01 04:10:00,1.1043,1.1043,1.1042,1.1043,178400003.0
2006-09-01 04:11:00,1.10425,1.1043,1.10425,1.1043,60500000.0
2006-09-01 04:12:00,1.10432,1.10435,1.10425,1.1043,126699997.0
2006-09-01 04:13:00,1.10434,1.10441,1.10424,1.10431,155699998.0
2006-09-01 04:14:00,1.10432,1.10432,1.10409,1.10409,77200000.0
2006-09-01 04:15:00,1.10432,1.10438,1.10429,1.10438,64300001.0
2006-09-01 04:16:00,1.10393,1.10438,1.10393,1.10435,137900001.0
2006-09-01 04:17:00,1.10428,1.10431,1.10428,1.10431,27300000.0
2006-09-01 04:18:00,1.10435,1.1044,1.10416,1.10423,108499999.0
2006-09-01 04:19:00,1.10423,1.10443,1.10406,1.10421,247199994.0
2006-09-01 04:20:00,1.10434,1.10444,1.10429,1.10436,119799997.0
2006-09-01 04:21:00,1.10439,1.10444,1.10419,1.10426,106800003.0
2006-09-01 04:22:00,1.10425,1.10435,1.10423,1.10432,94700000.0
2006-09-01 04:23:00,1.1043,1.1043,1.10425,1.10425,115200002.0
2006-09-01 04:24:00,1.10425,1.10435,1.10425,1.10425,63000002.0
2006-09-01 04:25:00,1.10433,1.10437,1.10433,1.10437,48000000.0
2006-09-01 04:26:00,1.10435,1.10435,1.10435,1.10435,2000000.0
2006-09-01 04:27:00,1.1044,1.10448,1.1044,1.10448,4000000.0
2006-09-01 04:28:00,1.10433,1.10454,1.10433,1.10454,7000000.0
2006-09-01 04:29:00,1.1046,1.10462,1.1045,1.10455,102999999.0
2006-09-01 04:30:00,1.10455,1.10465,1.10455,1.10465,28700000.0
2006-09-01 04:31:00,1.10465,1.10465,1.10455,1.1046,68500000.0
2006-09-01 04:32:00,1.10449,1.10458,1.10449,1.10457,68700000.0
2006-09-01 04:33:00,1.10436,1.10458,1.10431,1.10458,73100000.0
2006-09-01 04:34:00,1.10458,1.10459,1.10448,1.1045,99400000.0
2006-09-01 04:35:00,1.10445,1.10483,1.10432,1.10446,155900000.0
2006-09-01 04:36:00,1.10447,1.10455,1.10447,1.10455,72699999.0
2006-09-01 04:37:00,1.10428,1.10458,1.10424,1.10436,250200002.0
2006-09-01 04:38:00,1.10456,1.10466,1.10443,1.10447,148599996.0
2006-09-01 04:39:00,1.10448,1.10458,1.10439,1.10458,105800001.0
2006-09-01 04:40:00,1.10451,1.10463,1.10451,1.10463,91400000.0
2006-09-01 04:41:00,1.10467,1.10467,1.10455,1.10455,67100000.0
2006-09-01 04:42:00,1.10465,1.10483,1.10465,1.10481,109799999.0
2006-09-01 04:43:00,1.1048,1.10487,1.10467,1.1048,57299999.0
2006-09-01 04:44:00,1.10473,1.10473,1.10467,1.10467,33500001.0
2006-09-01 04:45:00,1.10455,1.10455,1.10455,1.10455,500000.0
2006-09-01 04:46:00,1.1046,1.10462,1.10455,1.1046,72300000.0
2006-09-01 04:47:00,1.10455,1.10465,1.10455,1.10457,48800000.0
2006-09-01 04:48:00,1.1046,1.1046,1.10455,1.10455,33900001.0
2006-09-01 04:49:00,1.1046,1.1046,1.10452,1.10455,89899999.0
2006-09-01 04:50:00,1.10458,1.1047,1.10434,1.10458,59399998.0
2006-09-01 04:51:00,1.10465,1.10465,1.10455,1.1046,66400001.0
2006-09-01 04:52:00,1.10462,1.10468,1.10456,1.10466,51600001.0
2006-09-01 04:53:00,1.10471,1.10474,1.10462,1.10472,140799997.0
2006-09-01 04:54:00,1.1047,1.10472,1.10465,1.1047,52200001.0
2006-09-01 04:55:00,1.1046,1.10465,1.10454,1.10462,91400002.0
2006-09-01 04:56:00,1.10455,1.10465,1.10452,1.10465,56500000.0
2006-09-01 04:57:00,1.10465,1.10471,1.10449,1.10453,160400003.0
2006-09-01 04:58:00,1.1046,1.1046,1.1046,1.1046,14900000.0
2006-09-01 04:59:00,1.10463,1.10483,1.10463,1.1047,25600000.0
2006-09-01 05:00:00,1.10474,1.10483,1.10469,1.10475,92900000.0
2006-09-01 05:01:00,1.10482,1.10485,1.10473,1.10474,114299996.0
2006-09-01 05:02:00,1.10465,1.10465,1.10447,1.1046,143099998.0
2006-09-01 05:03:00,1.10456,1.10456,1.1044,1.1044,157299999.0
2006-09-01 05:04:00,1.10457,1.10458,1.10433,1.10453,194900001.0
2006-09-01 05:05:00,1.10462,1.10464,1.10441,1.10446,95600002.0
2006-09-01 05:06:00,1.10418,1.10464,1.10418,1.10464,125900000.0
2006-09-01 05:07:00,1.10446,1.10461,1.10418,1.10459,125500000.0
2006-09-01 05:08:00,1.10446,1.10468,1.10434,1.10468,78400000.0
2006-09-01 05:09:00,1.10454,1.10466,1.10446,1.10446,103000000.0
2006-09-01 05:10:00,1.10419,1.1046,1.10419,1.10458,135200002.0
2006-09-01 05:11:00,1.10447,1.10457,1.10439,1.10443,144500001.0
2006-09-01 05:12:00,1.10457,1.10458,1.10454,1.10458,62200001.0
2006-09-01 05:13:00,1.10452,1.1046,1.10452,1.10452,83990000.0
2006-09-01 05:14:00,1.10455,1.10461,1.10439,1.1046,99400004.0
2006-09-01 05:15:00,1.10457,1.10462,1.1044,1.10456,175700000.0
2006-09-01 05:16:00,1.10438,1.10452,1.10409,1.10439,89300000.0
2006-09-01 05:17:00,1.10462,1.10463,1.10441,1.10441,132300001.0
2006-09-01 05:18:00,1.10438,1.10465,1.10417,1.1046,153600000.0
2006-09-01 05:19:00,1.1045,1.1045,1.10442,1.10442,58300002.0
2006-09-01 05:20:00,1.10461,1.10462,1.10453,1.10459,57500000.0
2006-09-01 05:21:00,1.10463,1.10469,1.10444,1.10444,129100001.0
2006-09-01 05:22:00,1.1046,1.1046,1.10455,1.1046,24700000.0
2006-09-01 05:23:00,1.10461,1.10472,1.1046,1.10461,123600002.0
2006-09-01 05:24:00,1.10468,1.10468,1.10465,1.10468,27800000.0
2006-09-01 05:25:00,1.1047,1.1047,1.1047,1.1047,1100000.0
2006-09-01 05:26:00,1.1047,1.10475,1.10465,1.10465,43000000.0
2006-09-01 05:27:00,1.10469,1.10476,1.10469,1.10476,59000000.0
2006-09-01 05:28:00,1.10477,1.10483,1.10466,1.10481,44099999.0
2006-09-01 05:29:00,1.10487,1.10495,1.10461,1.10474,126100001.0
2006-09-01 05:30:00,1.10472,1.1048,1.10472,1.10475,136100000.0
2006-09-01 05:31:00,1.1048,1.10485,1.10472,1.1048,76400000.0
2006-09-01 05:32:00,1.10481,1.10481,1.10479,1.10479,8000000.0
2006-09-01 05:33:00,1.10482,1.10484,1.10454,1.10466,79199999.0
2006-09-01 05:34:00,1.10465,1.1047,1.10462,1.10462,50499999.0
2006-09-01 05:35:00,1.10473,1.10479,1.10464,1.1047,94699999.0
2006-09-01 05:36:00,1.10473,1.10485,1.10463,1.10479,95600001.0
2006-09-01 05:37:00,1.10458,1.10478,1.10451,1.10472,215400005.0
2006-09-01 05:38:00,1.10482,1.10484,1.10453,1.10465,132100001.0
2006-09-01 05:39:00,1.10466,1.10481,1.10461,1.10477,125300000.0
2006-09-01 05:40:00,1.10468,1.10475,1.10465,1.1047,102299998.0
2006-09-01 05:41:00,1.10486,1.10486,1.10469,1.10471,129600001.0
2006-09-01 05:42:00,1.10478,1.10481,1.10478,1.10478,110600000.0
2006-09-01 05:43:00,1.10477,1.10488,1.10437,1.10478,62700000.0
2006-09-01 05:44:00,1.10475,1.10485,1.10475,1.10478,49099999.0
2006-09-01 05:45:00,1.1047,1.10485,1.1047,1.10475,117300001.0
2006-09-01 05:46:00,1.10482,1.10494,1.10451,1.10451,67200000.0
2006-09-01 05:47:00,1.10482,1.10495,1.10476,1.10476,124099997.0
2006-09-01 05:48:00,1.10477,1.10483,1.10437,1.10473,224000004.0
2006-09-01 05:49:00,1.1048,1.10483,1.1048,1.10483,38300000.0
2006-09-01 05:50:00,1.10477,1.10483,1.10457,1.10472,52600000.0
2006-09-01 05:51:00,1.1047,1.10485,1.1047,1.10475,143700002.0
2006-09-01 05:52:00,1.10485,1.10485,1.10472,1.10472,179700001.0
2006-09-01 05:53:00,1.10483,1.10483,1.10452,1.10475,68499999.0
2006-09-01 05:54:00,1.10475,1.1048,1.10467,1.10476,133400002.0
2006-09-01 05:55:00,1.10463,1.10484,1.10447,1.10484,85500001.0
2006-09-01 05:56:00,1.10467,1.1048,1.1044,1.1048,114700000.0
2006-09-01 05:57:00,1.10476,1.10483,1.10459,1.10474,114999999.0
2006-09-01 05:58:00,1.1048,1.10485,1.10475,1.10475,197899999.0
2006-09-01 05:59:00,1.10475,1.10475,1.10463,1.10465,88000000.0
2006-09-01 06:00:00,1.10466,1.10466,1.10459,1.10463,67100001.0
2006-09-01 06:01:00,1.1047,1.10475,1.1046,1.1047,53599999.0
2006-09-01 06:02:00,1.10465,1.10475,1.1046,1.10465,50300000.0
2006-09-01 06:03:00,1.10467,1.10487,1.10467,1.10487,90000001.0
2006-09-01 06:04:00,1.10478,1.10478,1.10453,1.10454,71200001.0
2006-09-01 06:05:00,1.10469,1.10469,1.10461,1.10465,32199999.0
2006-09-01 06:06:00,1.10472,1.10475,1.10468,1.10473,34500000.0
2006-09-01 06:07:00,1.10478,1.10479,1.10459,1.10478,90700001.0
2006-09-01 06:08:00,1.1048,1.10481,1.10476,1.1048,74100000.0
2006-09-01 06:09:00,1.10448,1.1047,1.10447,1.1046,158100000.0
2006-09-01 06:10:00,1.10471,1.10478,1.10463,1.10473,121000001.0
2006-09-01 06:11:00,1.10468,1.10484,1.10464,1.10471,63000000.0
2006-09-01 06:12:00,1.10456,1.10484,1.10448,1.10484,37600000.0
2006-09-01 06:13:00,1.10465,1.10481,1.10465,1.10475,179800002.0
2006-09-01 06:14:00,1.10476,1.10494,1.10466,1.10494,72500000.0
2006-09-01 06:15:00,1.10478,1.10483,1.10469,1.10483,114599999.0
2006-09-01 06:16:00,1.10477,1.10477,1.10464,1.10467,94800002.0
2006-09-01 06:17:00,1.1045,1.10466,1.10438,1.10452,126700003.0
2006-09-01 06:18:00,1.10462,1.10467,1.10455,1.1046,131699999.0
2006-09-01 06:19:00,1.10458,1.10462,1.10437,1.10462,51900000.0
2006-09-01 06:20:00,1.10459,1.10468,1.10459,1.10468,96900001.0
2006-09-01 06:21:00,1.10465,1.1047,1.1046,1.1047,78600000.0
2006-09-01 06:22:00,1.10472,1.1048,1.10437,1.10458,93100001.0
2006-09-01 06:23:00,1.10463,1.10463,1.10437,1.10459,89200000.0
2006-09-01 06:24:00,1.10468,1.10468,1.1046,1.10468,91600001.0
2006-09-01 06:25:00,1.10469,1.10469,1.10459,1.10459,33700001.0
2006-09-01 06:26:00,1.1048,1.10494,1.10478,1.10483,94800000.0
2006-09-01 06:27:00,1.10478,1.10488,1.10459,1.10488,107500000.0
2006-09-01 06:28:00,1.10486,1.10494,1.10474,1.10494,31000000.0
2006-09-01 06:29:00,1.10492,1.10505,1.10473,1.10474,98800001.0
2006-09-01 06:30:00,1.10494,1.10494,1.10453,1.10453,60899999.0
2006-09-01 06:31:00,1.10493,1.10504,1.1049,1.10494,84899999.0
2006-09-01 06:32:00,1.10488,1.10498,1.10472,1.10496,219100001.0
2006-09-01 06:33:00,1.10492,1.10503,1.10475,1.10475,99100001.0
2006-09-01 06:34:00,1.10476,1.10476,1.10463,1.10463,126099999.0
2006-09-01 06:35:00,1.10455,1.10465,1.10455,1.10455,144500001.0
2006-09-01 06:36:00,1.10453,1.10453,1.10453,1.10453,13500000.0
2006-09-01 06:37:00,1.10462,1.1047,1.1046,1.10462,83100002.0
2006-09-01 06:38:00,1.10468,1.10468,1.1046,1.1046,46800000.0
2006-09-01 06:39:00,1.10469,1.10469,1.10451,1.10465,126500002.0
2006-09-01 06:40:00,1.10467,1.10467,1.10432,1.10458,144900000.0
2006-09-01 06:41:00,1.10462,1.1047,1.10456,1.10468,128400001.0
2006-09-01 06:42:00,1.10456,1.10474,1.10449,1.10474,70000000.0
2006-09-01 06:43:00,1.10458,1.10467,1.10443,1.10467,171399995.0
2006-09-01 06:44:00,1.10452,1.10464,1.10439,1.10458,185300003.0
2006-09-01 06:45:00,1.10472,1.10482,1.10472,1.10473,60900001.0
2006-09-01 06:46:00,1.10474,1.10484,1.10453,1.10456,145400002.0
2006-09-01 06:47:00,1.10473,1.10484,1.10467,1.10484,96900001.0
2006-09-01 06:48:00,1.10478,1.10478,1.10461,1.10466,85300000.0
2006-09-01 06:49:00,1.10455,1.10455,1.10455,1.10455,1600000.0
2006-09-01 06:50:00,1.10438,1.10468,1.10432,1.10463,45200000.0
2006-09-01 06:51:00,1.10465,1.10476,1.10447,1.10465,149499999.0
2006-09-01 06:52:00,1.10463,1.10472,1.10458,1.10463,138300002.0
2006-09-01 06:53:00,1.10474,1.10474,1.10474,1.10474,43899999.0
2006-09-01 06:54:00,1.1046,1.10481,1.1045,1.10481,101899999.0
2006-09-01 06:55:00,1.1048,1.1048,1.10467,1.1047,137300003.0
2006-09-01 06:56:00,1.10482,1.10503,1.10474,1.10477,103500000.0
2006-09-01 06:57:00,1.1048,1.1048,1.10475,1.10475,6400000.0
2006-09-01 06:58:00,1.1048,1.1048,1.1048,1.1048,52199999.0
2006-09-01 06:59:00,1.10466,1.10501,1.10466,1.10483,94199999.0
2006-09-01 07:00:00,1.10475,1.1048,1.10475,1.10475,66200001.0
2006-09-01 07:01:00,1.10485,1.10485,1.10475,1.10475,82200000.0
2006-09-01 07:02:00,1.1045,1.10494,1.1045,1.10483,159500002.0
2006-09-01 07:03:00,1.10487,1.10487,1.10461,1.10468,148900000.0
2006-09-01 07:04:00,1.10459,1.10475,1.10451,1.10471,130499999.0
2006-09-01 07:05:00,1.10467,1.10483,1.10467,1.10481,134799996.0
2006-09-01 07:06:00,1.10491,1.10491,1.10454,1.10454,73500000.0
2006-09-01 07:07:00,1.10482,1.10486,1.10482,1.10482,49500000.0
2006-09-01 07:08:00,1.10481,1.10481,1.10479,1.10479,5600000.0
2006-09-01 07:09:00,1.10475,1.10491,1.10475,1.10483,81899998.0
2006-09-01 07:10:00,1.10478,1.10495,1.10468,1.10495,21000000.0
2006-09-01 07:11:00,1.10485,1.10487,1.10464,1.10483,119899999.0
2006-09-01 07:12:00,1.10485,1.10495,1.10485,1.10488,80700000.0
2006-09-01 07:13:00,1.10488,1.10488,1.10475,1.1048,132900002.0
2006-09-01 07:14:00,1.10475,1.1048,1.10475,1.10477,23200000.0
2006-09-01 07:15:00,1.10485,1.1049,1.10466,1.10482,85499998.0
2006-09-01 07:16:00,1.10465,1.10495,1.10451,1.10485,120100000.0
2006-09-01 07:17:00,1.10478,1.1048,1.10478,1.1048,21700000.0
2006-09-01 07:18:00,1.1047,1.10489,1.10465,1.10483,55900001.0
2006-09-01 07:19:00,1.1048,1.10491,1.10457,1.10462,111300001.0
2006-09-01 07:20:00,1.10478,1.10492,1.10474,1.10487,37400000.0
2006-09-01 07:21:00,1.10477,1.10494,1.10462,1.1049,87900001.0
2006-09-01 07:22:00,1.10463,1.10491,1.1045,1.10491,99299998.0
2006-09-01 07:23:00,1.10492,1.10493,1.10465,1.10479,76600000.0
2006-09-01 07:24:00,1.10474,1.10493,1.10459,1.1048,31600000.0
2006-09-01 07:25:00,1.10492,1.10493,1.10474,1.1048,147799998.0
2006-09-01 07:26:00,1.10475,1.10488,1.10469,1.10487,139500001.0
2006-09-01 07:27:00,1.10488,1.10493,1.10463,1.10463,72800000.0
2006-09-01 07:28:00,1.10475,1.10485,1.10473,1.10473,191199998.0
2006-09-01 07:29:00,1.10453,1.10477,1.10446,1.10471,125599999.0
2006-09-01 07:30:00,1.10461,1.10481,1.10446,1.1048,99899999.0
2006-09-01 07:31:00,1.10485,1.1049,1.10465,1.10472,160699998.0
2006-09-01 07:32:00,1.1048,1.10483,1.10439,1.10456,126699998.0
2006-09-01 07:33:00,1.1047,1.10472,1.10465,1.1047,68999999.0
2006-09-01 07:34:00,1.1045,1.10479,1.1045,1.10474,131600004.0
2006-09-01 07:35:00,1.10459,1.10475,1.10455,1.10463,52900000.0
2006-09-01 07:36:00,1.10455,1.10474,1.10444,1.10468,77400001.0
2006-09-01 07:37:00,1.10472,1.10482,1.10466,1.10466,70199999.0
2006-09-01 07:38:00,1.10455,1.10473,1.10444,1.10471,96000001.0
2006-09-01 07:39:00,1.10465,1.10469,1.10454,1.10462,114099999.0
2006-09-01 07:40:00,1.10467,1.10475,1.10467,1.10475,39200000.0
2006-09-01 07:41:00,1.10474,1.10477,1.10473,1.10473,56600001.0
2006-09-01 07:42:00,1.10477,1.1048,1.10469,1.10478,82100001.0
2006-09-01 07:43:00,1.10478,1.10478,1.10468,1.10468,40700000.0
2006-09-01 07:44:00,1.10472,1.10479,1.10469,1.10479,127100000.0
2006-09-01 07:45:00,1.10462,1.10477,1.10462,1.10475,58300000.0
2006-09-01 07:46:00,1.10467,1.1047,1.10467,1.1047,20700000.0
2006-09-01 07:47:00,1.10464,1.10468,1.1046,1.10468,150999999.0
2006-09-01 07:48:00,1.1047,1.10475,1.1047,1.1047,88399999.0
2006-09-01 07:49:00,1.1047,1.10475,1.10465,1.1047,85400000.0
2006-09-01 07:50:00,1.10468,1.10481,1.10468,1.10472,41700000.0
2006-09-01 07:51:00,1.10472,1.10472,1.1046,1.10462,171600001.0
2006-09-01 07:52:00,1.10473,1.10476,1.10467,1.10468,77500001.0
2006-09-01 07:53:00,1.10472,1.10478,1.10472,1.10478,38600000.0
2006-09-01 07:54:00,1.10479,1.10481,1.10471,1.10473,73800000.0
2006-09-01 07:55:00,1.1048,1.10492,1.10475,1.10492,78800001.0
2006-09-01 07:56:00,1.10495,1.10511,1.10495,1.10503,99400002.0
2006-09-01 07:57:00,1.10505,1.10505,1.10477,1.10487,172199998.0
2006-09-01 07:58:00,1.10478,1.10478,1.10467,1.10472,32700000.0
2006-09-01 07:59:00,1.10467,1.10475,1.10465,1.10465,31200000.0
2006-09-01 08:00:00,1.10465,1.10489,1.10465,1.10488,35600000.0
2006-09-01 08:01:00,1.1048,1.10493,1.1048,1.10488,57399998.0
2006-09-01 08:02:00,1.10483,1.1049,1.10463,1.10467,100700000.0
2006-09-01 08:03:00,1.10461,1.10488,1.10458,1.10486,187200004.0
2006-09-01 08:04:00,1.10478,1.10492,1.10475,1.10492,99300001.0
2006-09-01 08:05:00,1.10491,1.10499,1.1049,1.10498,151699999.0
2006-09-01 08:06:00,1.1048,1.10514,1.10469,1.10513,151200001.0
2006-09-01 08:07:00,1.105,1.10502,1.10495,1.105,112900000.0
2006-09-01 08:08:00,1.1052,1.10526,1.10495,1.10502,75099999.0
2006-09-01 08:09:00,1.10504,1.10515,1.10502,1.10502,145600000.0
2006-09-01 08:10:00,1.1051,1.10515,1.105,1.10515,78200000.0
2006-09-01 08:11:00,1.10519,1.10527,1.10503,1.10527,48900000.0
2006-09-01 08:12:00,1.10511,1.10511,1.10504,1.10504,29499999.0
2006-09-01 08:13:00,1.10503,1.10507,1.10495,1.10495,54599999.0
2006-09-01 08:14:00,1.10494,1.10503,1.10494,1.10499,118699998.0
2006-09-01 08:15:00,1.10495,1.10495,1.10478,1.10483,62200001.0
2006-09-01 08:16:00,1.10486,1.10486,1.10464,1.10466,42700000.0
2006-09-01 08:17:00,1.10467,1.10467,1.1046,1.10465,67300000.0
2006-09-01 08:18:00,1.10467,1.10476,1.10459,1.10459,109099999.0
2006-09-01 08:19:00,1.1046,1.10475,1.10448,1.10451,38400000.0
2006-09-01 08:20:00,1.10428,1.10428,1.10405,1.10412,57199999.0
2006-09-01 08:21:00,1.1042,1.10445,1.10418,1.10445,17000000.0
2006-09-01 08:22:00,1.10448,1.10456,1.10439,1.10456,87999999.0
2006-09-01 08:23:00,1.10454,1.10454,1.1043,1.1044,56200000.0
2006-09-01 08:24:00,1.10438,1.1044,1.10435,1.1044,64600000.0
2006-09-01 08:25:00,1.10442,1.10446,1.10429,1.10433,68000000.0
2006-09-01 08:26:00,1.10427,1.10442,1.10426,1.10442,69400000.0
2006-09-01 08:27:00,1.10412,1.10418,1.10399,1.10418,84399999.0
2006-09-01 08:28:00,1.10407,1.10415,1.10405,1.10415,35300001.0
2006-09-01 08:29:00,1.10424,1.1043,1.10424,1.10425,41500000.0
2006-09-01 08:30:00,1.10427,1.10429,1.10415,1.10415,87199999.0
2006-09-01 08:31:00,1.10405,1.10405,1.10386,1.10391,92200000.0
2006-09-01 08:32:00,1.10398,1.10428,1.10398,1.10428,173800002.0
2006-09-01 08:33:00,1.10422,1.10427,1.10413,1.10426,77299999.0
2006-09-01 08:34:00,1.10422,1.10423,1.10409,1.10423,107000000.0
2006-09-01 08:35:00,1.10429,1.10432,1.1042,1.10432,145699999.0
2006-09-01 08:36:00,1.10433,1.10433,1.10425,1.10425,50800001.0
2006-09-01 08:37:00,1.10438,1.10438,1.10428,1.10428,119500000.0
2006-09-01 08:38:00,1.10428,1.10428,1.10417,1.10425,59400002.0
2006-09-01 08:39:00,1.10421,1.10423,1.10413,1.10417,63900002.0
2006-09-01 08:40:00,1.10418,1.10418,1.10396,1.10415,96399998.0
2006-09-01 08:41:00,1.10424,1.10439,1.1042,1.1042,65400001.0
2006-09-01 08:42:00,1.10429,1.10439,1.10429,1.10435,42500000.0
2006-09-01 08:43:00,1.1044,1.10445,1.10435,1.10437,75899998.0
2006-09-01 08:44:00,1.10431,1.10448,1.10427,1.10442,180699996.0
2006-09-01 08:45:00,1.10451,1.10459,1.10451,1.10459,75899999.0
2006-09-01 08:46:00,1.10454,1.10471,1.10448,1.10448,115900001.0
2006-09-01 08:47:00,1.10454,1.10465,1.10442,1.10442,39100000.0
2006-09-01 08:48:00,1.1045,1.1045,1.10445,1.10445,22100000.0
2006-09-01 08:49:00,1.10443,1.10443,1.10442,1.10442,1800000.0
2006-09-01 08:50:00,1.10437,1.10445,1.10429,1.10444,81400001.0
2006-09-01 08:51:00,1.10438,1.10438,1.10431,1.10431,31100001.0
2006-09-01 08:52:00,1.10442,1.1045,1.10442,1.1045,91900001.0
2006-09-01 08:53:00,1.10459,1.10477,1.10459,1.10475,173999997.0
2006-09-01 08:54:00,1.10475,1.10502,1.10475,1.10502,79500000.0
2006-09-01 08:55:00,1.10501,1.10511,1.10495,1.10505,86000000.0
2006-09-01 08:56:00,1.10503,1.10522,1.10503,1.10522,115799998.0
2006-09-01 08:57:00,1.10516,1.10517,1.10502,1.10502,92300000.0
2006-09-01 08:58:00,1.10509,1.10515,1.10498,1.10502,80400000.0
2006-09-01 08:59:00,1.10502,1.10517,1.10502,1.10517,52600001.0
2006-09-01 09:00:00,1.10521,1.10522,1.10511,1.10516,34399999.0
2006-09-01 09:01:00,1.10515,1.10515,1.10515,1.10515,38199999.0
2006-09-01 09:02:00,1.10518,1.1052,1.10509,1.1051,66300000.0
2006-09-01 09:03:00,1.10517,1.1052,1.10509,1.10512,76100000.0
2006-09-01 09:04:00,1.1051,1.10512,1.1051,1.1051,43499999.0
2006-09-01 09:05:00,1.10513,1.10516,1.10513,1.10513,69399998.0
2006-09-01 09:06:00,1.10513,1.10519,1.10509,1.10509,118200002.0
2006-09-01 09:07:00,1.10507,1.10519,1.10507,1.10519,30900000.0
2006-09-01 09:08:00,1.1052,1.10525,1.10518,1.10525,99200003.0
2006-09-01 09:09:00,1.10515,1.10525,1.10515,1.10525,44600000.0
2006-09-01 09:10:00,1.10525,1.10535,1.10524,1.10528,39399999.0
2006-09-01 09:11:00,1.10524,1.10539,1.10524,1.10538,99300001.0
2006-09-01 09:12:00,1.1054,1.1054,1.10529,1.10538,43000000.0
2006-09-01 09:13:00,1.10536,1.10536,1.10529,1.10529,16000000.0
2006-09-01 09:14:00,1.10535,1.10535,1.1053,1.1053,14600000.0
2006-09-01 09:15:00,1.10527,1.10527,1.10517,1.10522,28100001.0
2006-09-01 09:16:00,1.10528,1.10528,1.10519,1.10523,88200002.0
2006-09-01 09:17:00,1.10542,1.10576,1.10542,1.10569,92399999.0
2006-09-01 09:18:00,1.10576,1.10582,1.10576,1.10582,42400002.0
2006-09-01 09:19:00,1.10586,1.10599,1.10586,1.10592,105900001.0
2006-09-01 09:20:00,1.10603,1.10617,1.10598,1.10617,115800000.0
2006-09-01 09:21:00,1.10613,1.10613,1.10599,1.10603,160400003.0
2006-09-01 09:22:00,1.10603,1.10603,1.10595,1.10595,58200000.0
2006-09-01 09:23:00,1.10596,1.10609,1.10596,1.10609,12800000.0
2006-09-01 09:24:00,1.1062,1.10625,1.10604,1.10607,147399998.0
2006-09-01 09:25:00,1.1061,1.1062,1.10609,1.10619,77999999.0
2006-09-01 09:26:00,1.10616,1.10616,1.106,1.10604,62300002.0
2006-09-01 09:27:00,1.10615,1.10615,1.1061,1.1061,36600000.0
2006-09-01 09:28:00,1.10617,1.10621,1.10612,1.10612,59200001.0
2006-09-01 09:29:00,1.1061,1.10623,1.1061,1.10623,37700000.0
2006-09-01 09:30:00,1.10613,1.10613,1.10593,1.10598,78700002.0
2006-09-01 09:31:00,1.1061,1.10612,1.1061,1.10611,44099999.0
2006-09-01 09:32:00,1.10613,1.10619,1.10613,1.10619,93800000.0
2006-09-01 09:33:00,1.1062,1.1062,1.1062,1.1062,59700001.0
2006-09-01 09:34:00,1.10618,1.1062,1.10611,1.10616,79600002.0
2006-09-01 09:35:00,1.10624,1.10635,1.10624,1.10635,104099999.0
2006-09-01 09:36:00,1.10627,1.10639,1.10621,1.10621,118500000.0
2006-09-01 09:37:00,1.10622,1.10633,1.10622,1.10625,74300001.0
2006-09-01 09:38:00,1.10632,1.10641,1.10629,1.10638,100500003.0
2006-09-01 09:39:00,1.10633,1.10633,1.10617,1.10622,86000002.0
2006-09-01 09:40:00,1.10628,1.10637,1.10628,1.10637,29300001.0
2006-09-01 09:41:00,1.10631,1.10638,1.10628,1.10628,87200001.0
2006-09-01 09:42:00,1.10635,1.10635,1.10627,1.10635,96000001.0
2006-09-01 09:43:00,1.1063,1.10637,1.1063,1.1063,9600000.0
2006-09-01 09:44:00,1.10625,1.10635,1.10625,1.1063,49999999.0
2006-09-01 09:45:00,1.10629,1.10636,1.10629,1.10636,55900000.0
2006-09-01 09:46:00,1.10645,1.10645,1.10645,1.10645,7200000.0
2006-09-01 09:47:00,1.10632,1.10641,1.10632,1.10633,91400000.0
2006-09-01 09:48:00,1.10635,1.10644,1.10633,1.10644,106400003.0
2006-09-01 09:49:00,1.10652,1.10652,1.1065,1.1065,23200000.0
2006-09-01 09:50:00,1.10645,1.1065,1.10645,1.1065,9600000.0
2006-09-01 09:51:00,1.10648,1.10648,1.10633,1.10633,81300000.0
2006-09-01 09:52:00,1.10633,1.10642,1.10633,1.10637,188799998.0
2006-09-01 09:53:00,1.10644,1.10648,1.10639,1.10644,134300002.0
2006-09-01 09:54:00,1.10639,1.10639,1.10625,1.10626,154900002.0
2006-09-01 09:55:00,1.1063,1.10642,1.10627,1.10642,129100003.0
2006-09-01 09:56:00,1.10642,1.10649,1.10642,1.10649,76599998.0
2006-09-01 09:57:00,1.10652,1.10667,1.10652,1.10655,146100001.0
2006-09-01 09:58:00,1.10668,1.10672,1.10668,1.10672,61100000.0
2006-09-01 09:59:00,1.10677,1.1068,1.10673,1.10678,172300001.0
2006-09-01 10:00:00,1.10684,1.10707,1.10684,1.107,69700001.0
2006-09-01 10:01:00,1.10695,1.107,1.10695,1.107,41000000.0
2006-09-01 10:02:00,1.10703,1.1071,1.107,1.107,140800000.0
2006-09-01 10:03:00,1.10703,1.10712,1.10703,1.10703,84099999.0
2006-09-01 10:04:00,1.10712,1.10712,1.10694,1.10702,46500000.0
2006-09-01 10:05:00,1.10703,1.10703,1.10694,1.10694,4800000.0
2006-09-01 10:06:00,1.10702,1.10713,1.10701,1.10713,98599997.0
2006-09-01 10:07:00,1.10703,1.1071,1.10703,1.10703,64700000.0
2006-09-01 10:08:00,1.10702,1.10702,1.10702,1.10702,2400000.0
2006-09-01 10:09:00,1.10693,1.10693,1.10685,1.10689,15900000.0
2006-09-01 10:10:00,1.10685,1.1069,1.10685,1.10688,130999999.0
2006-09-01 10:11:00,1.1069,1.1069,1.10682,1.10682,16300000.0
2006-09-01 10:12:00,1.10673,1.10685,1.10673,1.10685,113399998.0
2006-09-01 10:13:00,1.1068,1.10685,1.1068,1.10685,38800001.0
2006-09-01 10:14:00,1.1068,1.10682,1.10675,1.1068,125600000.0
2006-09-01 10:15:00,1.10687,1.10693,1.10677,1.10677,115200000.0
2006-09-01 10:16:00,1.1068,1.10703,1.1068,1.10689,170599998.0
2006-09-01 10:17:00,1.107,1.107,1.10695,1.10695,246600003.0
2006-09-01 10:18:00,1.10697,1.10705,1.10695,1.10695,236700000.0
2006-09-01 10:19:00,1.10694,1.10702,1.10694,1.10702,57299999.0
2006-09-01 10:20:00,1.10707,1.1071,1.107,1.10709,126900002.0
2006-09-01 10:21:00,1.1069,1.10694,1.10668,1.10684,87899999.0
2006-09-01 10:22:00,1.10675,1.10689,1.10669,1.10687,105400001.0
2006-09-01 10:23:00,1.10683,1.10687,1.10683,1.10683,67299998.0
2006-09-01 10:24:00,1.10692,1.10692,1.10674,1.10681,131300001.0
2006-09-01 10:25:00,1.1068,1.10685,1.10672,1.1068,94900002.0
2006-09-01 10:26:00,1.10684,1.10687,1.1068,1.10681,172599994.0
2006-09-01 10:27:00,1.10683,1.10683,1.1068,1.1068,33800000.0
2006-09-01 10:28:00,1.10675,1.10683,1.1067,1.10675,84600001.0
2006-09-01 10:29:00,1.10673,1.10677,1.10659,1.1066,160799998.0
2006-09-01 10:30:00,1.10663,1.10673,1.10658,1.10658,93600001.0
2006-09-01 10:31:00,1.10664,1.1067,1.10664,1.10667,26300000.0
2006-09-01 10:32:00,1.10648,1.10648,1.10613,1.10619,101300000.0
2006-09-01 10:33:00,1.10625,1.10635,1.10625,1.10632,90700002.0
2006-09-01 10:34:00,1.10631,1.10649,1.10631,1.10642,87600000.0
2006-09-01 10:35:00,1.10634,1.10648,1.10634,1.10648,86299999.0
2006-09-01 10:36:00,1.10652,1.10652,1.10635,1.10641,191399998.0
2006-09-01 10:37:00,1.10635,1.10648,1.10635,1.10648,88600002.0
2006-09-01 10:38:00,1.10655,1.10655,1.10642,1.10642,148999998.0
2006-09-01 10:39:00,1.10645,1.10645,1.10623,1.10623,110799999.0
2006-09-01 10:40:00,1.10597,1.10597,1.10545,1.10545,46200000.0
2006-09-01 10:41:00,1.1053,1.10535,1.10504,1.10504,87000001.0
2006-09-01 10:42:00,1.10522,1.10556,1.10522,1.10556,63500000.0
2006-09-01 10:43:00,1.1056,1.10565,1.10547,1.1056,112400003.0
2006-09-01 10:44:00,1.10557,1.1056,1.10548,1.1056,148399999.0
2006-09-01 10:45:00,1.10567,1.10567,1.10547,1.10556,137700000.0
2006-09-01 10:46:00,1.10556,1.10566,1.10549,1.10553,118299997.0
2006-09-01 10:47:00,1.10545,1.1055,1.10545,1.1055,44099999.0
2006-09-01 10:48:00,1.10552,1.10565,1.10551,1.10559,93900002.0
2006-09-01 10:49:00,1.10563,1.10573,1.10554,1.10573,96299999.0
2006-09-01 10:50:00,1.10572,1.10575,1.1056,1.10575,81400000.0
2006-09-01 10:51:00,1.10575,1.10585,1.10575,1.10585,186600000.0
2006-09-01 10:52:00,1.10571,1.10571,1.10549,1.10549,8800000.0
2006-09-01 10:53:00,1.10549,1.1056,1.10546,1.10556,144300000.0
2006-09-01 10:54:00,1.10557,1.10559,1.10544,1.10547,75100002.0
2006-09-01 10:55:00,1.10539,1.10539,1.10525,1.10525,74000000.0
2006-09-01 10:56:00,1.10526,1.10537,1.10526,1.10537,70399999.0
2006-09-01 10:57:00,1.10533,1.10543,1.10528,1.10531,77600000.0
2006-09-01 10:58:00,1.10536,1.10547,1.10527,1.1054,184399998.0
2006-09-01 10:59:00,1.10539,1.10557,1.10539,1.1055,105300001.0
2006-09-01 11:00:00,1.10543,1.10552,1.10543,1.10548,133599999.0
2006-09-01 11:01:00,1.10547,1.10552,1.10535,1.10552,109500002.0
2006-09-01 11:02:00,1.10553,1.10558,1.1055,1.10558,104500001.0
2006-09-01 11:03:00,1.1056,1.10567,1.10553,1.10567,59200001.0
2006-09-01 11:04:00,1.1057,1.10579,1.10562,1.10563,120100001.0
2006-09-01 11:05:00,1.10555,1.10555,1.10543,1.10543,12800000.0
2006-09-01 11:06:00,1.10542,1.10548,1.10542,1.10548,65600000.0
2006-09-01 11:07:00,1.1055,1.1055,1.10542,1.10542,36000000.0
2006-09-01 11:08:00,1.10547,1.10547,1.10531,1.10531,127700000.0
2006-09-01 11:09:00,1.10523,1.10538,1.10523,1.10538,19700000.0
2006-09-01 11:10:00,1.10538,1.10538,1.10531,1.10532,52200001.0
2006-09-01 11:11:00,1.10528,1.10542,1.10523,1.10542,158400000.0
2006-09-01 11:12:00,1.10541,1.1055,1.10541,1.10548,204699998.0
2006-09-01 11:13:00,1.10548,1.10548,1.10539,1.10543,122799999.0
2006-09-01 11:14:00,1.10545,1.10553,1.10535,1.10535,123999998.0
2006-09-01 11:15:00,1.10539,1.10555,1.10534,1.10547,98900000.0
2006-09-01 11:16:00,1.10542,1.10549,1.10542,1.10549,153800002.0
2006-09-01 11:17:00,1.10545,1.1055,1.10545,1.10547,54900001.0
2006-09-01 11:18:00,1.10547,1.10556,1.10547,1.10552,58000000.0
2006-09-01 11:19:00,1.10556,1.10556,1.10542,1.10544,99000000.0
2006-09-01 11:20:00,1.1055,1.1055,1.10542,1.10542,169999996.0
2006-09-01 11:21:00,1.10548,1.1055,1.10543,1.10543,83300002.0
2006-09-01 11:22:00,1.10528,1.10549,1.1052,1.1054,143800001.0
2006-09-01 11:23:00,1.10539,1.1055,1.10527,1.1054,171499999.0
2006-09-01 11:24:00,1.10545,1.10553,1.10545,1.1055,59999999.0
2006-09-01 11:25:00,1.10555,1.10555,1.10545,1.1055,207100001.0
2006-09-01 11:26:00,1.1055,1.10555,1.1055,1.10555,80700000.0
2006-09-01 11:27:00,1.10556,1.10556,1.10523,1.1054,92700000.0
2006-09-01 11:28:00,1.1055,1.10555,1.10545,1.1055,81499999.0
2006-09-01 11:29:00,1.10542,1.1055,1.10542,1.10542,47300000.0
2006-09-01 11:30:00,1.10551,1.1056,1.10547,1.10559,91100000.0
2006-09-01 11:31:00,1.10556,1.10573,1.10548,1.10557,147800001.0
2006-09-01 11:32:00,1.10549,1.1055,1.10537,1.10549,180100001.0
2006-09-01 11:33:00,1.10545,1.10555,1.10545,1.10555,77999999.0
2006-09-01 11:34:00,1.1055,1.10557,1.10545,1.1055,184600003.0
2006-09-01 11:35:00,1.10552,1.1056,1.1055,1.10555,60799999.0
2006-09-01 11:36:00,1.10555,1.10565,1.10555,1.10555,92000002.0
2006-09-01 11:37:00,1.10561,1.10576,1.10561,1.10567,62800000.0
2006-09-01 11:38:00,1.10574,1.10585,1.10573,1.10585,84799999.0
2006-09-01 11:39:00,1.10579,1.1058,1.10568,1.10574,104099999.0
2006-09-01 11:40:00,1.10568,1.1057,1.10544,1.10544,161100000.0
2006-09-01 11:41:00,1.10548,1.1055,1.10541,1.10548,59999999.0
2006-09-01 11:42:00,1.1055,1.10551,1.10543,1.10543,155499995.0
2006-09-01 11:43:00,1.10548,1.10548,1.1054,1.10544,103800000.0
2006-09-01 11:44:00,1.1052,1.1054,1.1052,1.10537,104400000.0
2006-09-01 11:45:00,1.10545,1.10545,1.1054,1.1054,30300000.0
2006-09-01 11:46:00,1.10548,1.10553,1.10541,1.10548,122500000.0
2006-09-01 11:47:00,1.10525,1.10525,1.10515,1.10515,32600000.0
2006-09-01 11:48:00,1.10497,1.10507,1.10497,1.10497,74999999.0
2006-09-01 11:49:00,1.10502,1.10505,1.10495,1.10495,133600000.0
2006-09-01 11:50:00,1.10506,1.10532,1.10506,1.10521,127200000.0
2006-09-01 11:51:00,1.10525,1.10538,1.1052,1.1052,103200000.0
2006-09-01 11:52:00,1.1053,1.10538,1.1053,1.10536,118100001.0
2006-09-01 11:53:00,1.10543,1.1055,1.10537,1.10537,90699999.0
2006-09-01 11:54:00,1.10547,1.10548,1.1054,1.1054,132900001.0
2006-09-01 11:55:00,1.10545,1.10545,1.10532,1.1054,77100000.0
2006-09-01 11:56:00,1.10538,1.10538,1.10525,1.10532,76000000.0
2006-09-01 11:57:00,1.10531,1.10538,1.1053,1.10534,122300000.0
2006-09-01 11:58:00,1.10535,1.10542,1.10535,1.10535,79200001.0
2006-09-01 11:59:00,1.10538,1.1054,1.10532,1.10532,51900000.0
2006-09-01 12:00:00,1.10537,1.10538,1.1053,1.10538,53400000.0
2006-09-01 12:01:00,1.1054,1.1054,1.10532,1.10535,53399999.0
2006-09-01 12:02:00,1.1054,1.10551,1.1054,1.1055,65299999.0
2006-09-01 12:03:00,1.10554,1.10554,1.10543,1.10543,98500000.0
2006-09-01 12:04:00,1.10553,1.10567,1.10553,1.10567,50500001.0
2006-09-01 12:05:00,1.10562,1.10569,1.10558,1.10558,73599998.0
2006-09-01 12:06:00,1.10562,1.10562,1.10545,1.10545,70900001.0
2006-09-01 12:07:00,1.10554,1.1056,1.10545,1.10548,135199999.0
2006-09-01 12:08:00,1.1055,1.10562,1.1053,1.10562,123299999.0
2006-09-01 12:09:00,1.10548,1.10548,1.10541,1.10542,87600000.0
2006-09-01 12:10:00,1.10544,1.10551,1.10544,1.10551,4800000.0
2006-09-01 12:11:00,1.10543,1.10558,1.10543,1.10552,202100002.0
2006-09-01 12:12:00,1.10544,1.1056,1.10536,1.10536,136799996.0
2006-09-01 12:13:00,1.10524,1.10536,1.10522,1.10523,130899999.0
2006-09-01 12:14:00,1.10527,1.10529,1.10519,1.10524,104100000.0
2006-09-01 12:15:00,1.10525,1.10535,1.10525,1.10535,150500000.0
2006-09-01 12:16:00,1.1053,1.10535,1.10525,1.1053,42300000.0
2006-09-01 12:17:00,1.10537,1.10537,1.105,1.1052,99500002.0
2006-09-01 12:18:00,1.10535,1.10546,1.10526,1.10526,108299997.0
2006-09-01 12:19:00,1.1053,1.10538,1.1053,1.10538,75300000.0
2006-09-01 12:20:00,1.10538,1.10539,1.10531,1.10533,109200001.0
2006-09-01 12:21:00,1.10535,1.10545,1.10535,1.1054,82800000.0
2006-09-01 12:22:00,1.10542,1.10542,1.10535,1.10542,80700000.0
2006-09-01 12:23:00,1.10545,1.10545,1.10535,1.1054,57700000.0
2006-09-01 12:24:00,1.1054,1.10553,1.10539,1.10539,35100000.0
2006-09-01 12:25:00,1.10537,1.10545,1.10535,1.1054,103799998.0
2006-09-01 12:26:00,1.10545,1.10545,1.10537,1.1054,86800000.0
2006-09-01 12:27:00,1.10537,1.10545,1.1053,1.10545,177399999.0
2006-09-01 12:28:00,1.10539,1.10547,1.10535,1.10547,136599999.0
2006-09-01 12:29:00,1.10545,1.10556,1.10545,1.1055,117899998.0
2006-09-01 12:30:00,1.10545,1.1055,1.10545,1.1055,7200000.0
2006-09-01 12:31:00,1.10545,1.10558,1.10545,1.10558,120800001.0
2006-09-01 12:32:00,1.10542,1.10545,1.10535,1.10539,88000000.0
2006-09-01 12:33:00,1.10549,1.10563,1.10549,1.10556,62900001.0
2006-09-01 12:34:00,1.10558,1.10571,1.10557,1.10557,117799997.0
2006-09-01 12:35:00,1.10565,1.10565,1.10555,1.10555,41100001.0
2006-09-01 12:36:00,1.10557,1.10557,1.10555,1.10555,4800000.0
2006-09-01 12:37:00,1.10558,1.10562,1.1055,1.10558,39900001.0
2006-09-01 12:38:00,1.10552,1.10554,1.10538,1.10543,93700003.0
2006-09-01 12:39:00,1.1054,1.10555,1.10518,1.10519,77599999.0
2006-09-01 12:40:00,1.10543,1.10543,1.10526,1.1054,134400001.0
2006-09-01 12:41:00,1.10543,1.10548,1.10543,1.10548,126600000.0
2006-09-01 12:42:00,1.1055,1.10555,1.10545,1.1055,94799999.0
2006-09-01 12:43:00,1.10541,1.10544,1.10541,1.10544,20099999.0
2006-09-01 12:44:00,1.10537,1.10545,1.10535,1.1054,99200000.0
2006-09-01 12:45:00,1.1054,1.10545,1.1053,1.1054,55400000.0
2006-09-01 12:46:00,1.10545,1.1055,1.10537,1.10537,119099999.0
2006-09-01 12:47:00,1.10541,1.10551,1.10541,1.10551,42799999.0
2006-09-01 12:48:00,1.1055,1.1055,1.10532,1.10548,63800000.0
2006-09-01 12:49:00,1.10548,1.10548,1.10539,1.1054,114300000.0
2006-09-01 12:50:00,1.10545,1.10557,1.10545,1.10555,53700000.0
2006-09-01 12:51:00,1.1055,1.10554,1.10534,1.10554,85900000.0
2006-09-01 12:52:00,1.10547,1.10547,1.10537,1.10545,81399999.0
2006-09-01 12:53:00,1.10546,1.10548,1.10543,1.10546,94000002.0
2006-09-01 12:54:00,1.10545,1.1055,1.10537,1.10537,43299999.0
2006-09-01 12:55:00,1.1054,1.1055,1.10535,1.10535,125999999.0
2006-09-01 12:56:00,1.10538,1.10543,1.10532,1.10539,123300001.0
2006-09-01 12:57:00,1.10539,1.10539,1.10533,1.10538,39900002.0
2006-09-01 12:58:00,1.10532,1.10545,1.10532,1.10545,8800000.0
2006-09-01 12:59:00,1.10547,1.10564,1.10545,1.10564,119900000.0
2006-09-01 13:00:00,1.1056,1.1056,1.10547,1.1055,91600000.0
2006-09-01 13:01:00,1.1056,1.1056,1.10547,1.10555,47200001.0
2006-09-01 13:02:00,1.1055,1.10555,1.1055,1.1055,57700001.0
2006-09-01 13:03:00,1.10547,1.10547,1.10539,1.10539,68600002.0
2006-09-01 13:04:00,1.10535,1.1054,1.1053,1.10535,64900001.0
2006-09-01 13:05:00,1.10539,1.10541,1.10539,1.10541,21800000.0
2006-09-01 13:06:00,1.1055,1.10555,1.10547,1.1055,40699999.0
2006-09-01 13:07:00,1.1056,1.10561,1.1052,1.1054,72699999.0
2006-09-01 13:08:00,1.10552,1.1056,1.1055,1.10558,136000001.0
2006-09-01 13:09:00,1.10556,1.10556,1.10546,1.10552,13200000.0
2006-09-01 13:10:00,1.10545,1.1055,1.10545,1.1055,103400002.0
2006-09-01 13:11:00,1.10552,1.10568,1.10552,1.10568,52599999.0
2006-09-01 13:12:00,1.10565,1.10569,1.10554,1.10569,90399998.0
2006-09-01 13:13:00,1.10567,1.1058,1.10567,1.1057,95100001.0
2006-09-01 13:14:00,1.10565,1.10568,1.10562,1.10562,66600000.0
2006-09-01 13:15:00,1.10554,1.10568,1.10554,1.10568,28700000.0
2006-09-01 13:16:00,1.10563,1.10563,1.10563,1.10563,26500000.0
2006-09-01 13:17:00,1.10566,1.10575,1.10566,1.1057,43400000.0
2006-09-01 13:18:00,1.10573,1.10573,1.10569,1.10569,20800000.0
2006-09-01 13:19:00,1.10566,1.10568,1.1056,1.10566,73400000.0
2006-09-01 13:20:00,1.10563,1.1057,1.1056,1.10565,93400001.0
2006-09-01 13:21:00,1.10561,1.10569,1.10561,1.10565,42300000.0
2006-09-01 13:22:00,1.10557,1.1057,1.10557,1.10566,96600000.0
2006-09-01 13:23:00,1.10561,1.10565,1.10556,1.10556,106900000.0
2006-09-01 13:24:00,1.10562,1.1057,1.10557,1.10567,44900000.0
2006-09-01 13:25:00,1.1056,1.1056,1.10555,1.10558,46700000.0
2006-09-01 13:26:00,1.1056,1.10564,1.10556,1.10557,77800000.0
2006-09-01 13:27:00,1.10562,1.10564,1.10559,1.10562,91300000.0
2006-09-01 13:28:00,1.1056,1.1056,1.10555,1.10555,38799999.0
2006-09-01 13:29:00,1.1056,1.10565,1.10555,1.10555,114700000.0
2006-09-01 13:30:00,1.1056,1.10563,1.10553,1.10555,138100002.0
2006-09-01 13:31:00,1.10547,1.10554,1.10547,1.10551,134700000.0
2006-09-01 13:32:00,1.10555,1.10555,1.10541,1.10541,3500000.0
2006-09-01 13:33:00,1.10547,1.10555,1.10541,1.10541,145100003.0
2006-09-01 13:34:00,1.1054,1.1054,1.1054,1.1054,6100000.0
2006-09-01 13:35:00,1.1054,1.10554,1.10534,1.10554,134900000.0
2006-09-01 13:36:00,1.10551,1.10561,1.10551,1.10561,50300001.0
2006-09-01 13:37:00,1.10563,1.10563,1.1055,1.10557,34300001.0
2006-09-01 13:38:00,1.10548,1.10557,1.10548,1.10552,73900001.0
2006-09-01 13:39:00,1.10552,1.10554,1.10541,1.10541,130799998.0
2006-09-01 13:40:00,1.10541,1.10545,1.10532,1.10535,120199999.0
2006-09-01 13:41:00,1.10534,1.10534,1.10517,1.10521,87799998.0
2006-09-01 13:42:00,1.10532,1.10532,1.10514,1.10515,201399999.0
2006-09-01 13:43:00,1.10527,1.10534,1.10516,1.10528,55900001.0
2006-09-01 13:44:00,1.10539,1.10554,1.10539,1.10543,147200005.0
2006-09-01 13:45:00,1.10554,1.10554,1.1053,1.10545,185899999.0
2006-09-01 13:46:00,1.10548,1.10548,1.10533,1.1054,92100002.0
2006-09-01 13:47:00,1.10535,1.10546,1.10535,1.10541,105100001.0
2006-09-01 13:48:00,1.10538,1.10552,1.10537,1.10537,88800000.0
2006-09-01 13:49:00,1.10543,1.10546,1.10542,1.10542,49800000.0
2006-09-01 13:50:00,1.1055,1.10552,1.10545,1.1055,122100000.0
2006-09-01 13:51:00,1.1055,1.1055,1.1055,1.1055,43800000.0
2006-09-01 13:52:00,1.10538,1.10539,1.10527,1.10531,74300001.0
2006-09-01 13:53:00,1.10522,1.10522,1.10504,1.10507,162300004.0
2006-09-01 13:54:00,1.105,1.10506,1.10486,1.10486,67299999.0
2006-09-01 13:55:00,1.10478,1.10489,1.1047,1.10478,87100000.0
2006-09-01 13:56:00,1.1047,1.1047,1.10452,1.10468,117599999.0
2006-09-01 13:57:00,1.10467,1.10478,1.10452,1.10471,91000001.0
2006-09-01 13:58:00,1.10475,1.10482,1.10475,1.10481,56800000.0
2006-09-01 13:59:00,1.10483,1.10491,1.10483,1.10489,73100000.0
2006-09-01 14:00:00,1.10494,1.10506,1.10493,1.10504,76500002.0
2006-09-01 14:01:00,1.10505,1.10508,1.10493,1.10493,95500001.0
2006-09-01 14:02:00,1.10494,1.10507,1.10494,1.10507,100700001.0
2006-09-01 14:03:00,1.10502,1.10522,1.10502,1.10522,73800000.0
2006-09-01 14:04:00,1.1051,1.10513,1.1051,1.10513,4800000.0
2006-09-01 14:05:00,1.10505,1.10515,1.10505,1.1051,61599999.0
2006-09-01 14:06:00,1.1051,1.1051,1.1051,1.1051,800000.0
2006-09-01 14:07:00,1.10512,1.10515,1.10502,1.10502,79200000.0
2006-09-01 14:08:00,1.10505,1.10505,1.10502,1.10502,3200000.0
2006-09-01 14:09:00,1.10485,1.10485,1.10482,1.10482,62300000.0
2006-09-01 14:10:00,1.10474,1.10474,1.10402,1.10423,125000001.0
2006-09-01 14:11:00,1.10444,1.10465,1.10437,1.10465,117700001.0
2006-09-01 14:12:00,1.1048,1.10492,1.1048,1.10482,178400003.0
2006-09-01 14:13:00,1.10473,1.10474,1.10465,1.1047,131399997.0
2006-09-01 14:14:00,1.10452,1.10459,1.1044,1.10459,95400001.0
2006-09-01 14:15:00,1.10467,1.10484,1.10461,1.10461,112199999.0
2006-09-01 14:16:00,1.10465,1.10472,1.1046,1.1046,159400000.0
2006-09-01 14:17:00,1.10468,1.10477,1.10463,1.10472,41100000.0
2006-09-01 14:18:00,1.10476,1.10476,1.10468,1.1047,91300001.0
2006-09-01 14:19:00,1.10481,1.10505,1.1047,1.10476,144699998.0
2006-09-01 14:20:00,1.10468,1.10474,1.1046,1.10474,97499999.0
2006-09-01 14:21:00,1.10485,1.10493,1.10468,1.10485,128700000.0
2006-09-01 14:22:00,1.10473,1.10473,1.10467,1.10467,3400000.0
2006-09-01 14:23:00,1.10461,1.10474,1.10454,1.1047,86599999.0
2006-09-01 14:24:00,1.10485,1.10508,1.10485,1.10504,63200000.0
2006-09-01 14:25:00,1.10501,1.10501,1.10463,1.10463,98900001.0
2006-09-01 14:26:00,1.10443,1.10448,1.10436,1.10436,96699999.0
2006-09-01 14:27:00,1.10442,1.10448,1.10437,1.10438,136800002.0
2006-09-01 14:28:00,1.10428,1.1043,1.10406,1.1043,177500000.0
2006-09-01 14:29:00,1.10437,1.10438,1.1038,1.1039,118800001.0
2006-09-01 14:30:00,1.104,1.10524,1.104,1.10524,85699999.0
2006-09-01 14:31:00,1.10512,1.10544,1.10465,1.10544,86000002.0
2006-09-01 14:32:00,1.1056,1.10564,1.1051,1.1051,152400000.0
2006-09-01 14:33:00,1.10514,1.1052,1.10496,1.10499,78900000.0
2006-09-01 14:34:00,1.10512,1.10519,1.10509,1.10512,124500001.0
2006-09-01 14:35:00,1.10488,1.10488,1.10467,1.10467,28700000.0
2006-09-01 14:36:00,1.10483,1.10505,1.10478,1.10496,104900002.0
2006-09-01 14:37:00,1.10492,1.10495,1.10482,1.10489,69200000.0
2006-09-01 14:38:00,1.10497,1.10511,1.10484,1.10511,176000000.0
2006-09-01 14:39:00,1.10504,1.10504,1.10475,1.10485,111599999.0
2006-09-01 14:40:00,1.10487,1.10488,1.10462,1.10462,175800002.0
2006-09-01 14:41:00,1.10467,1.10483,1.1046,1.1046,106600002.0
2006-09-01 14:42:00,1.10459,1.1049,1.10459,1.1049,62899999.0
2006-09-01 14:43:00,1.1051,1.10532,1.10505,1.10532,182700002.0
2006-09-01 14:44:00,1.10543,1.10551,1.10533,1.10551,125700000.0
2006-09-01 14:45:00,1.10552,1.10565,1.10547,1.10551,121000000.0
2006-09-01 14:46:00,1.10542,1.10553,1.10542,1.10549,124000003.0
2006-09-01 14:47:00,1.10544,1.10563,1.10543,1.10563,55799999.0
2006-09-01 14:48:00,1.10568,1.1059,1.10563,1.1059,79700000.0
2006-09-01 14:49:00,1.10589,1.10589,1.1057,1.10585,79100001.0
2006-09-01 14:50:00,1.1059,1.1059,1.10567,1.10579,154300002.0
2006-09-01 14:51:00,1.10569,1.10597,1.10569,1.10592,208300002.0
2006-09-01 14:52:00,1.1059,1.10599,1.10578,1.10593,107400000.0
2006-09-01 14:53:00,1.10601,1.10604,1.10589,1.10599,167400000.0
2006-09-01 14:54:00,1.10573,1.10587,1.10569,1.10572,167300003.0
2006-09-01 14:55:00,1.10582,1.10584,1.10541,1.10548,153500001.0
2006-09-01 14:56:00,1.1055,1.1055,1.10525,1.10529,147400003.0
2006-09-01 14:57:00,1.10541,1.10561,1.10541,1.10554,106700003.0
2006-09-01 14:58:00,1.10567,1.10574,1.10556,1.10556,180599999.0
2006-09-01 14:59:00,1.10562,1.10562,1.10538,1.10542,113299999.0
2006-09-01 15:00:00,1.10555,1.1057,1.10532,1.10556,161000001.0
2006-09-01 15:01:00,1.10561,1.10569,1.10542,1.10554,192699999.0
2006-09-01 15:02:00,1.10535,1.10535,1.10525,1.10525,5600000.0
2006-09-01 15:03:00,1.105,1.105,1.10476,1.10476,46800000.0
2006-09-01 15:04:00,1.10472,1.10478,1.10468,1.10472,77400000.0
2006-09-01 15:05:00,1.1048,1.10492,1.10469,1.10486,81700001.0
2006-09-01 15:06:00,1.10499,1.10551,1.10499,1.1055,66400000.0
2006-09-01 15:07:00,1.10557,1.10574,1.10543,1.10543,105600001.0
2006-09-01 15:08:00,1.10533,1.10571,1.10533,1.10571,77900001.0
2006-09-01 15:09:00,1.10574,1.10583,1.10565,1.10565,104199999.0
2006-09-01 15:10:00,1.10572,1.10578,1.10572,1.10578,52800000.0
2006-09-01 15:11:00,1.10585,1.10585,1.10535,1.10535,126900000.0
2006-09-01 15:12:00,1.10519,1.10543,1.10512,1.10543,84900000.0
2006-09-01 15:13:00,1.10545,1.10558,1.10545,1.10558,138800001.0
2006-09-01 15:14:00,1.10558,1.10561,1.10555,1.10558,61400000.0
2006-09-01 15:15:00,1.10557,1.10565,1.10553,1.10558,83100001.0
2006-09-01 15:16:00,1.1057,1.10593,1.1057,1.1058,98300001.0
2006-09-01 15:17:00,1.10568,1.10568,1.1055,1.10558,86699999.0
2006-09-01 15:18:00,1.10551,1.10563,1.10542,1.10555,82899999.0
2006-09-01 15:19:00,1.10558,1.10573,1.10555,1.10555,75300000.0
2006-09-01 15:20:00,1.10556,1.10587,1.10556,1.10587,153700001.0
2006-09-01 15:21:00,1.10581,1.10582,1.1057,1.10575,147199999.0
2006-09-01 15:22:00,1.10568,1.10578,1.10559,1.10562,109099999.0
2006-09-01 15:23:00,1.10547,1.10559,1.10547,1.10557,70799999.0
2006-09-01 15:24:00,1.10572,1.10572,1.10567,1.10567,127100004.0
2006-09-01 15:25:00,1.10562,1.10562,1.10548,1.10548,62500001.0
2006-09-01 15:26:00,1.10553,1.10557,1.10548,1.10548,66900000.0
2006-09-01 15:27:00,1.10552,1.10558,1.10548,1.10553,58300001.0
2006-09-01 15:28:00,1.10543,1.10548,1.10525,1.10525,71000002.0
2006-09-01 15:29:00,1.10517,1.10526,1.10502,1.10508,124200001.0
2006-09-01 15:30:00,1.105,1.10507,1.105,1.10501,45400000.0
2006-09-01 15:31:00,1.10506,1.10516,1.10503,1.10516,149100003.0
2006-09-01 15:32:00,1.10523,1.10541,1.10521,1.10525,106800000.0
2006-09-01 15:33:00,1.10522,1.10522,1.10488,1.10488,50700000.0
2006-09-01 15:34:00,1.10493,1.10495,1.10487,1.10492,101400001.0
2006-09-01 15:35:00,1.10487,1.10487,1.10475,1.10475,115999999.0
2006-09-01 15:36:00,1.10475,1.1048,1.10467,1.10469,66500001.0
2006-09-01 15:37:00,1.10467,1.10491,1.10467,1.10491,52900000.0
2006-09-01 15:38:00,1.10494,1.10503,1.10492,1.10492,148900001.0
2006-09-01 15:39:00,1.10495,1.10508,1.10489,1.10508,97300001.0
2006-09-01 15:40:00,1.10507,1.10522,1.10505,1.10512,136100003.0
2006-09-01 15:41:00,1.10502,1.10515,1.10502,1.1051,76800001.0
2006-09-01 15:42:00,1.10507,1.10517,1.10507,1.10511,77399999.0
2006-09-01 15:43:00,1.10527,1.10528,1.10527,1.10528,61599998.0
2006-09-01 15:44:00,1.10554,1.10559,1.10546,1.1055,147500000.0
2006-09-01 15:45:00,1.10539,1.1054,1.10512,1.10512,76600000.0
2006-09-01 15:46:00,1.10503,1.10526,1.10502,1.10526,136700004.0
2006-09-01 15:47:00,1.1052,1.1054,1.105,1.105,127900002.0
2006-09-01 15:48:00,1.10504,1.10509,1.10496,1.10509,101100000.0
2006-09-01 15:49:00,1.10505,1.10523,1.1049,1.10502,131800001.0
2006-09-01 15:50:00,1.10502,1.10517,1.10496,1.10496,109800001.0
2006-09-01 15:51:00,1.10505,1.10512,1.10503,1.10505,71700000.0
2006-09-01 15:52:00,1.10505,1.10542,1.10505,1.10527,106500002.0
2006-09-01 15:53:00,1.1053,1.10532,1.10525,1.10525,72400000.0
2006-09-01 15:54:00,1.1053,1.1053,1.10518,1.10518,51900000.0
2006-09-01 15:55:00,1.10518,1.10518,1.10505,1.10505,93700002.0
2006-09-01 15:56:00,1.10501,1.10508,1.10501,1.10508,95200001.0
2006-09-01 15:57:00,1.10508,1.10521,1.10505,1.1052,126999997.0
2006-09-01 15:58:00,1.10521,1.1053,1.10513,1.10513,61400001.0
2006-09-01 15:59:00,1.10503,1.10516,1.10498,1.10505,60200000.0
2006-09-01 16:00:00,1.10492,1.10496,1.10455,1.10455,75100002.0
2006-09-01 16:01:00,1.10441,1.10445,1.10426,1.10435,128599998.0
2006-09-01 16:02:00,1.10432,1.10445,1.10426,1.10445,68799999.0
2006-09-01 16:03:00,1.1044,1.1048,1.1044,1.10468,131700002.0
2006-09-01 16:04:00,1.10457,1.1046,1.10446,1.10451,73499999.0
2006-09-01 16:05:00,1.10446,1.10465,1.10443,1.10465,176799996.0
2006-09-01 16:06:00,1.10462,1.10463,1.10441,1.10445,123900001.0
2006-09-01 16:07:00,1.10448,1.10456,1.10438,1.10446,162900000.0
2006-09-01 16:08:00,1.10442,1.10449,1.10437,1.10445,147600000.0
2006-09-01 16:09:00,1.10432,1.10443,1.10431,1.10432,181699999.0
2006-09-01 16:10:00,1.10435,1.10439,1.10425,1.10439,81299999.0
2006-09-01 16:11:00,1.10473,1.10527,1.10473,1.10525,63100000.0
2006-09-01 16:12:00,1.10525,1.10536,1.10514,1.10521,184000001.0
2006-09-01 16:13:00,1.10525,1.10535,1.10525,1.10533,73300002.0
2006-09-01 16:14:00,1.10537,1.10552,1.10529,1.10541,148200003.0
2006-09-01 16:15:00,1.1054,1.10555,1.1054,1.10555,25100000.0
2006-09-01 16:16:00,1.10559,1.10559,1.10549,1.10549,55900001.0
2006-09-01 16:17:00,1.10548,1.10548,1.10539,1.10539,29900001.0
2006-09-01 16:18:00,1.10542,1.10555,1.1053,1.10547,203899997.0
2006-09-01 16:19:00,1.10547,1.10547,1.10536,1.10542,40600000.0
2006-09-01 16:20:00,1.10544,1.1056,1.10544,1.1056,52599998.0
2006-09-01 16:21:00,1.10562,1.10572,1.10562,1.10565,91100000.0
2006-09-01 16:22:00,1.10566,1.10566,1.10544,1.10544,169900003.0
2006-09-01 16:23:00,1.10552,1.10552,1.10532,1.10535,89599998.0
2006-09-01 16:24:00,1.10542,1.10551,1.10539,1.10539,88899999.0
2006-09-01 16:25:00,1.10542,1.10547,1.1054,1.10543,78900000.0
2006-09-01 16:26:00,1.10534,1.10547,1.10534,1.10547,123699999.0
2006-09-01 16:27:00,1.10548,1.1055,1.10541,1.10547,103300000.0
2006-09-01 16:28:00,1.10542,1.10554,1.10542,1.1055,134900001.0
2006-09-01 16:29:00,1.10551,1.10556,1.10547,1.10547,61100000.0
2006-09-01 16:30:00,1.10547,1.10557,1.10539,1.10539,109799999.0
2006-09-01 16:31:00,1.10537,1.10543,1.10536,1.10538,94900001.0
2006-09-01 16:32:00,1.10536,1.10536,1.10521,1.10521,150400002.0
2006-09-01 16:33:00,1.10518,1.10518,1.1051,1.10516,68600001.0
2006-09-01 16:34:00,1.10511,1.10526,1.10495,1.10495,52100001.0
2006-09-01 16:35:00,1.10503,1.10526,1.10503,1.10526,43899998.0
2006-09-01 16:36:00,1.10518,1.10518,1.10507,1.10507,160200003.0
2006-09-01 16:37:00,1.10507,1.10507,1.10492,1.10493,33800000.0
2006-09-01 16:38:00,1.10487,1.10487,1.10457,1.10462,145600000.0
2006-09-01 16:39:00,1.10476,1.10509,1.10476,1.10509,9500000.0
2006-09-01 16:40:00,1.10503,1.10516,1.10498,1.105,142599999.0
2006-09-01 16:41:00,1.10494,1.10505,1.10494,1.10504,60400000.0
2006-09-01 16:42:00,1.10514,1.10526,1.10508,1.10512,228000001.0
2006-09-01 16:43:00,1.10502,1.10517,1.10502,1.10512,85599999.0
2006-09-01 16:44:00,1.10507,1.10518,1.10494,1.10515,55399999.0
2006-09-01 16:45:00,1.10527,1.10528,1.10518,1.10524,43400000.0
2006-09-01 16:46:00,1.1052,1.10523,1.10509,1.10513,189299999.0
2006-09-01 16:47:00,1.10518,1.1052,1.10509,1.1052,38200000.0
2006-09-01 16:48:00,1.10508,1.10508,1.1048,1.10485,78199999.0
2006-09-01 16:49:00,1.10477,1.10485,1.10471,1.10485,181400003.0
2006-09-01 16:50:00,1.1048,1.1049,1.10469,1.10485,124299999.0
2006-09-01 16:51:00,1.10501,1.10517,1.10501,1.10503,93600000.0
2006-09-01 16:52:00,1.105,1.10501,1.10488,1.10501,65200000.0
2006-09-01 16:53:00,1.10491,1.10491,1.10465,1.10465,115100000.0
2006-09-01 16:54:00,1.10471,1.10476,1.10471,1.10476,20099999.0
2006-09-01 16:55:00,1.10482,1.10488,1.10481,1.10488,26800000.0
2006-09-01 16:56:00,1.10499,1.10522,1.10499,1.10522,54200001.0
2006-09-01 16:57:00,1.10537,1.10559,1.10532,1.10559,120100002.0
2006-09-01 16:58:00,1.10562,1.1057,1.10541,1.10551,86299999.0
2006-09-01 16:59:00,1.10549,1.10562,1.10549,1.10558,120200001.0
2006-09-01 17:00:00,1.1057,1.106,1.10552,1.10552,73699999.0
2006-09-01 17:01:00,1.10552,1.10565,1.10552,1.10565,50300002.0
2006-09-01 17:02:00,1.10587,1.1059,1.10578,1.1058,181600005.0
2006-09-01 17:03:00,1.10583,1.10588,1.10577,1.10583,127800002.0
2006-09-01 17:04:00,1.1057,1.10576,1.10568,1.10573,63100001.0
2006-09-01 17:05:00,1.10574,1.10576,1.10567,1.1057,85900001.0
2006-09-01 17:06:00,1.10574,1.10588,1.10568,1.10572,122799999.0
2006-09-01 17:07:00,1.10575,1.10588,1.10572,1.10572,122300000.0
2006-09-01 17:08:00,1.10561,1.10568,1.10559,1.10568,51000000.0
2006-09-01 17:09:00,1.10572,1.1058,1.10565,1.10574,179599999.0
2006-09-01 17:10:00,1.10565,1.10572,1.10561,1.10568,88100000.0
2006-09-01 17:11:00,1.10551,1.10563,1.10551,1.1056,50200000.0
2006-09-01 17:12:00,1.10553,1.10569,1.1055,1.1056,106299998.0
2006-09-01 17:13:00,1.1057,1.10585,1.1057,1.10585,25900000.0
2006-09-01 17:14:00,1.10597,1.10609,1.10585,1.10585,126600001.0
2006-09-01 17:15:00,1.10575,1.1058,1.10574,1.1058,46900001.0
2006-09-01 17:16:00,1.10569,1.10584,1.10569,1.10584,44299999.0
2006-09-01 17:17:00,1.10582,1.10582,1.10562,1.10562,20700000.0
2006-09-01 17:18:00,1.10557,1.10559,1.10552,1.10552,48600000.0
2006-09-01 17:19:00,1.10558,1.10558,1.10545,1.10545,29500000.0
2006-09-01 17:20:00,1.10538,1.10545,1.10533,1.10545,111800000.0
2006-09-01 17:21:00,1.10533,1.10541,1.10533,1.1054,70400000.0
2006-09-01 17:22:00,1.10555,1.10593,1.10555,1.10593,26200001.0
2006-09-01 17:23:00,1.10592,1.10595,1.10566,1.10575,176199996.0
2006-09-01 17:24:00,1.10571,1.10572,1.10556,1.10571,121400000.0
2006-09-01 17:25:00,1.10583,1.10586,1.10578,1.10579,83299999.0
2006-09-01 17:26:00,1.10577,1.10577,1.10567,1.10573,81000000.0
2006-09-01 17:27:00,1.10583,1.10586,1.10572,1.10572,65500000.0
2006-09-01 17:28:00,1.1057,1.1057,1.10547,1.10552,124299999.0
2006-09-01 17:29:00,1.10558,1.10558,1.10538,1.10539,122000001.0
2006-09-01 17:30:00,1.10546,1.10546,1.10537,1.10537,70000000.0
2006-09-01 17:31:00,1.10525,1.1054,1.10512,1.1054,58400000.0
2006-09-01 17:32:00,1.10555,1.10573,1.10555,1.10571,77999998.0
2006-09-01 17:33:00,1.10575,1.10576,1.10565,1.10565,71800000.0
2006-09-01 17:34:00,1.10566,1.10568,1.10562,1.10562,55100001.0
2006-09-01 17:35:00,1.1056,1.10571,1.10559,1.10559,199299998.0
2006-09-01 17:36:00,1.10562,1.10571,1.10557,1.10562,25100000.0
2006-09-01 17:37:00,1.1056,1.1056,1.1056,1.1056,12000000.0
2006-09-01 17:38:00,1.10563,1.1057,1.1056,1.1056,59900000.0
2006-09-01 17:39:00,1.10565,1.10578,1.10562,1.10578,30200000.0
2006-09-01 17:40:00,1.10584,1.10595,1.10579,1.10595,61100000.0
2006-09-01 17:41:00,1.10613,1.10635,1.10613,1.10626,47200000.0
2006-09-01 17:42:00,1.10624,1.10632,1.10605,1.10605,46700001.0
2006-09-01 17:43:00,1.10608,1.1062,1.10608,1.1062,30400000.0
2006-09-01 17:44:00,1.10617,1.10622,1.10609,1.1061,97100000.0
2006-09-01 17:45:00,1.10612,1.1064,1.10612,1.10636,95700001.0
2006-09-01 17:46:00,1.10642,1.10642,1.1062,1.10628,189300000.0
2006-09-01 17:47:00,1.10615,1.10615,1.10584,1.10584,34700000.0
2006-09-01 17:48:00,1.10581,1.10581,1.10575,1.10578,28700000.0
2006-09-01 17:49:00,1.10566,1.10571,1.10566,1.10571,4700000.0
2006-09-01 17:50:00,1.10576,1.10578,1.10574,1.10574,67799998.0
2006-09-01 17:51:00,1.10585,1.10591,1.10575,1.10581,29300000.0
2006-09-01 17:52:00,1.10561,1.10575,1.10541,1.10541,148099996.0
2006-09-01 17:53:00,1.10528,1.10543,1.10528,1.10534,134099998.0
2006-09-01 17:54:00,1.10542,1.10548,1.10536,1.10543,31400000.0
2006-09-01 17:55:00,1.10536,1.10541,1.10535,1.10537,143700000.0
2006-09-01 17:56:00,1.10535,1.10551,1.10535,1.10551,50500001.0
2006-09-01 17:57:00,1.10543,1.10544,1.10497,1.10497,121000000.0
2006-09-01 17:58:00,1.10497,1.10525,1.10497,1.10525,147400001.0
2006-09-01 17:59:00,1.10516,1.1055,1.10512,1.10544,106600000.0
2006-09-01 18:00:00,1.10559,1.10567,1.10548,1.10548,43700000.0
2006-09-01 18:01:00,1.10529,1.10535,1.10508,1.10508,497800000.0
2006-09-01 18:02:00,1.10505,1.10511,1.10491,1.10495,945999995.0
2006-09-01 18:03:00,1.10483,1.10487,1.10459,1.10465,765300006.0
2006-09-01 18:04:00,1.1047,1.10511,1.1047,1.10505,759400000.0
2006-09-01 18:05:00,1.10514,1.1052,1.10498,1.10507,1034200007.0
2006-09-01 18:06:00,1.10501,1.10501,1.10472,1.10495,631100002.0
2006-09-01 18:07:00,1.10502,1.10512,1.10498,1.10502,913389999.0
2006-09-01 18:08:00,1.105,1.10505,1.10492,1.10498,1147700004.0
2006-09-01 18:09:00,1.10505,1.10516,1.10504,1.10511,465700003.0
2006-09-01 18:10:00,1.10518,1.10518,1.10497,1.105,752400005.0
2006-09-01 18:11:00,1.10512,1.10514,1.10497,1.1051,839799994.0
2006-09-01 18:12:00,1.10508,1.10508,1.10496,1.10496,100600001.0
2006-09-01 18:13:00,1.105,1.10508,1.10495,1.10508,399500005.0
2006-09-01 18:14:00,1.10508,1.10508,1.10492,1.105,481600003.0
2006-09-01 18:15:00,1.1049,1.105,1.10475,1.10475,715899997.0
2006-09-01 18:16:00,1.10472,1.10473,1.10441,1.1046,468600001.0
2006-09-01 18:17:00,1.10461,1.10466,1.10443,1.10444,1002099999.0
2006-09-01 18:18:00,1.10442,1.10449,1.10439,1.10441,672000002.0
2006-09-01 18:19:00,1.10446,1.1045,1.10439,1.10443,262199996.0
2006-09-01 18:20:00,1.10441,1.10441,1.1039,1.10392,611900006.0
2006-09-01 18:21:00,1.1039,1.1039,1.10371,1.10382,213000002.0
2006-09-01 18:22:00,1.10393,1.10404,1.10393,1.104,194000001.0
2006-09-01 18:23:00,1.104,1.10401,1.10391,1.10391,417300001.0
2006-09-01 18:24:00,1.10392,1.104,1.10388,1.10392,412700006.0
2006-09-01 18:25:00,1.1039,1.10407,1.10382,1.10385,585400002.0
2006-09-01 18:26:00,1.10365,1.10365,1.10333,1.10333,868100003.0
2006-09-01 18:27:00,1.10334,1.10334,1.10323,1.10333,675299997.0
2006-09-01 18:28:00,1.1035,1.10367,1.1035,1.10367,356899999.0
2006-09-01 18:29:00,1.10372,1.10389,1.10372,1.10387,359499998.0
2006-09-01 18:30:00,1.1039,1.10402,1.10387,1.10398,880900005.0
2006-09-01 18:31:00,1.10398,1.104,1.10383,1.10385,479700001.0
2006-09-01 18:32:00,1.10383,1.10396,1.10378,1.1039,349799998.0
2006-09-01 18:33:00,1.1039,1.10399,1.10384,1.10398,586500002.0
2006-09-01 18:34:00,1.10396,1.10396,1.10381,1.10395,269600000.0
2006-09-01 18:35:00,1.10395,1.10395,1.10385,1.1039,453100003.0
2006-09-01 18:36:00,1.1039,1.10393,1.10383,1.10383,298500001.0
2006-09-01 18:37:00,1.10386,1.10406,1.10386,1.10406,92500002.0
2006-09-01 18:38:00,1.10413,1.10415,1.10404,1.10412,167199998.0
2006-09-01 18:39:00,1.10412,1.1042,1.1041,1.10415,122900000.0
2006-09-01 18:40:00,1.10412,1.10421,1.10397,1.10417,723300002.0
2006-09-01 18:41:00,1.10424,1.10463,1.10424,1.10445,376500007.0
2006-09-01 18:42:00,1.10446,1.10469,1.10446,1.10462,473599999.0
2006-09-01 18:43:00,1.10463,1.10465,1.10455,1.10455,530499999.0
2006-09-01 18:44:00,1.10462,1.10469,1.1046,1.10465,432599996.0
2006-09-01 18:45:00,1.10469,1.10475,1.1046,1.1046,395900005.0
2006-09-01 18:46:00,1.10459,1.10464,1.10452,1.10455,269000004.0
2006-09-01 18:47:00,1.10464,1.10464,1.10456,1.10456,103499998.0
2006-09-01 18:48:00,1.10457,1.10465,1.10456,1.10461,103999999.0
2006-09-01 18:49:00,1.10462,1.10463,1.10457,1.10457,123200003.0
2006-09-01 18:50:00,1.10471,1.10509,1.10471,1.10507,193400003.0
2006-09-01 18:51:00,1.10501,1.10514,1.10501,1.10509,117799998.0
2006-09-01 18:52:00,1.10517,1.10517,1.10491,1.10493,179400002.0
2006-09-01 18:53:00,1.10487,1.10487,1.10464,1.10476,560900002.0
2006-09-01 18:54:00,1.10484,1.10512,1.10484,1.10506,169100000.0
2006-09-01 18:55:00,1.1051,1.10515,1.10508,1.10512,476100001.0
2006-09-01 18:56:00,1.10512,1.10512,1.10503,1.10503,217300001.0
2006-09-01 18:57:00,1.1051,1.10538,1.1051,1.10538,293400002.0
2006-09-01 18:58:00,1.10547,1.10571,1.10547,1.10559,157400000.0
2006-09-01 18:59:00,1.10563,1.10593,1.10563,1.10567,653299998.0
2006-09-01 19:00:00,1.10566,1.10574,1.10565,1.10568,277499997.0
2006-09-01 19:01:00,1.10558,1.10584,1.10556,1.10584,104199997.0
2006-09-01 19:02:00,1.10581,1.10581,1.10535,1.10546,294400004.0
2006-09-01 19:03:00,1.10542,1.10551,1.10536,1.10542,475700001.0
2006-09-01 19:04:00,1.10552,1.10565,1.10546,1.10553,221300000.0
2006-09-01 19:05:00,1.10555,1.1056,1.10552,1.10557,212999998.0
2006-09-01 19:06:00,1.10557,1.10557,1.10545,1.10551,402600001.0
2006-09-01 19:07:00,1.10555,1.10563,1.10555,1.1056,194899998.0
2006-09-01 19:08:00,1.10563,1.10583,1.10563,1.1058,501500000.0
2006-09-01 19:09:00,1.10584,1.10584,1.10563,1.10571,672500000.0
2006-09-01 19:10:00,1.10579,1.10598,1.10574,1.10582,113499999.0
2006-09-01 19:11:00,1.10568,1.10582,1.10565,1.10578,299800003.0
2006-09-01 19:12:00,1.10582,1.1059,1.1058,1.10582,236600001.0
2006-09-01 19:13:00,1.10575,1.1058,1.10573,1.10575,154600001.0
2006-09-01 19:14:00,1.10571,1.10573,1.1055,1.10555,327499999.0
2006-09-01 19:15:00,1.10562,1.10572,1.10548,1.10549,359500000.0
2006-09-01 19:16:00,1.10543,1.10546,1.1053,1.1054,294100002.0
2006-09-01 19:17:00,1.1054,1.10545,1.1051,1.1051,273699998.0
2006-09-01 19:18:00,1.10505,1.10505,1.10491,1.10501,458000005.0
2006-09-01 19:19:00,1.10498,1.10508,1.10498,1.10505,151799998.0
2006-09-01 19:20:00,1.10503,1.10503,1.10494,1.10495,191800000.0
2006-09-01 19:21:00,1.10502,1.10508,1.10502,1.10506,181399999.0
2006-09-01 19:22:00,1.10508,1.10508,1.10491,1.10493,305300002.0
2006-09-01 19:23:00,1.10492,1.105,1.10492,1.105,144799999.0
2006-09-01 19:24:00,1.10496,1.10499,1.10493,1.10499,119999999.0
2006-09-01 19:25:00,1.10496,1.10496,1.10477,1.1048,112900001.0
2006-09-01 19:26:00,1.10472,1.10482,1.1047,1.10475,96200001.0
2006-09-01 19:27:00,1.10477,1.1048,1.10466,1.10474,464800002.0
2006-09-01 19:28:00,1.10475,1.10475,1.10447,1.10457,175399997.0
2006-09-01 19:29:00,1.10455,1.10457,1.10447,1.10454,101500000.0
2006-09-01 19:30:00,1.10456,1.10456,1.10439,1.10445,165899997.0
2006-09-01 19:31:00,1.10446,1.10449,1.10446,1.10449,100200002.0
2006-09-01 19:32:00,1.10456,1.10456,1.10448,1.10451,43000001.0
2006-09-01 19:33:00,1.10448,1.10455,1.10447,1.10447,307300003.0
2006-09-01 19:34:00,1.10449,1.10466,1.10449,1.10466,43300000.0
2006-09-01 19:35:00,1.10472,1.10473,1.10472,1.10473,44799999.0
2006-09-01 19:36:00,1.10473,1.10476,1.10461,1.10462,162700002.0
2006-09-01 19:37:00,1.10472,1.10483,1.10467,1.10478,436600004.0
2006-09-01 19:38:00,1.10478,1.10485,1.10473,1.10475,217400000.0
2006-09-01 19:39:00,1.10477,1.10496,1.10477,1.1049,376800004.0
2006-09-01 19:40:00,1.10495,1.10501,1.10485,1.10487,198099999.0
2006-09-01 19:41:00,1.1048,1.10484,1.1048,1.10484,154500000.0
2006-09-01 19:42:00,1.10485,1.10496,1.10485,1.10496,113200000.0
2006-09-01 19:43:00,1.10505,1.10505,1.105,1.105,139100002.0
2006-09-01 19:44:00,1.10501,1.10501,1.10476,1.10476,53400000.0
2006-09-01 19:45:00,1.10467,1.10467,1.1046,1.1046,79199999.0
2006-09-01 19:46:00,1.10464,1.10464,1.1046,1.10461,125700001.0
2006-09-01 19:47:00,1.1046,1.10463,1.10457,1.10461,51200000.0
2006-09-01 19:48:00,1.10457,1.10481,1.10451,1.10472,113200002.0
2006-09-01 19:49:00,1.10472,1.10482,1.10472,1.10478,147900001.0
2006-09-01 19:50:00,1.1048,1.1048,1.10475,1.1048,48700000.0
2006-09-01 19:51:00,1.10481,1.10486,1.10481,1.10486,23599999.0
2006-09-01 19:52:00,1.10488,1.10499,1.10487,1.10487,83300000.0
2006-09-01 19:53:00,1.10491,1.10498,1.1049,1.10495,154099998.0
2006-09-01 19:54:00,1.10497,1.10499,1.10497,1.10499,32599999.0
2006-09-01 19:55:00,1.10511,1.10515,1.10495,1.10495,139900002.0
2006-09-01 19:56:00,1.10517,1.10521,1.10507,1.10507,330599997.0
2006-09-01 19:57:00,1.105,1.10504,1.10498,1.10501,226900000.0
2006-09-01 19:58:00,1.10503,1.10508,1.10501,1.10508,119999999.0
2006-09-01 19:59:00,1.10511,1.10514,1.10497,1.10505,164600000.0
2006-09-01 20:00:00,1.10511,1.10519,1.1051,1.1051,117199996.0
2006-09-01 20:01:00,1.10492,1.10492,1.10471,1.10472,66800000.0
2006-09-01 20:02:00,1.10472,1.10478,1.10467,1.10472,156000000.0
2006-09-01 20:03:00,1.10473,1.10478,1.10462,1.10467,491900005.0
2006-09-01 20:04:00,1.10478,1.10482,1.1047,1.1047,195000002.0
2006-09-01 20:05:00,1.10463,1.10463,1.1043,1.1043,89400001.0
2006-09-01 20:06:00,1.10434,1.10447,1.10434,1.10442,63200002.0
2006-09-01 20:07:00,1.10443,1.10463,1.10443,1.10453,283200002.0
2006-09-01 20:08:00,1.10455,1.1046,1.10455,1.1046,425300000.0
2006-09-01 20:09:00,1.10455,1.10461,1.10452,1.10454,207900001.0
2006-09-01 20:10:00,1.1045,1.10456,1.10446,1.1045,92900001.0
2006-09-01 20:11:00,1.10451,1.10458,1.10451,1.10458,145200002.0
2006-09-01 20:12:00,1.1046,1.10472,1.1046,1.10469,588999999.0
2006-09-01 20:13:00,1.10473,1.10473,1.10467,1.1047,172599999.0
2006-09-01 20:14:00,1.10465,1.10475,1.10465,1.1047,131699996.0
2006-09-01 20:15:00,1.10475,1.10478,1.10465,1.1047,675500002.0
2006-09-01 20:16:00,1.10468,1.10472,1.10457,1.1046,572200005.0
2006-09-01 20:17:00,1.10461,1.10481,1.1046,1.10475,373800000.0
2006-09-01 20:18:00,1.10476,1.10476,1.10467,1.10471,148200000.0
2006-09-01 20:19:00,1.10468,1.10489,1.10468,1.10489,82399999.0
2006-09-01 20:20:00,1.10492,1.10498,1.1049,1.1049,322800001.0
2006-09-01 20:21:00,1.1049,1.10495,1.10485,1.10488,412600004.0
2006-09-01 20:22:00,1.10507,1.10508,1.10453,1.10484,394500007.0
2006-09-01 20:23:00,1.10492,1.10495,1.10482,1.10488,462800005.0
2006-09-01 20:24:00,1.1049,1.1049,1.10485,1.10485,292900000.0
2006-09-01 20:25:00,1.1049,1.1049,1.10485,1.10485,145300001.0
2006-09-01 20:26:00,1.10485,1.10485,1.10482,1.10482,143700000.0
2006-09-01 20:27:00,1.10488,1.10534,1.10488,1.10534,234800002.0
2006-09-01 20:28:00,1.10545,1.1056,1.10534,1.10534,664899997.0
2006-09-01 20:29:00,1.10525,1.10535,1.10516,1.10524,340900001.0
2006-09-01 20:30:00,1.10524,1.10537,1.10524,1.10537,243999999.0
2006-09-01 20:31:00,1.10542,1.10542,1.10528,1.10532,360100001.0
2006-09-01 20:32:00,1.10532,1.10551,1.10528,1.10543,395300002.0
2006-09-01 20:33:00,1.10536,1.10548,1.10536,1.10537,279100000.0
2006-09-01 20:34:00,1.10544,1.1055,1.10543,1.10545,181899996.0
2006-09-01 20:35:00,1.10543,1.10543,1.10522,1.10522,165999998.0
2006-09-01 20:36:00,1.1052,1.10522,1.1051,1.1052,425700005.0
2006-09-01 20:37:00,1.1052,1.1052,1.10513,1.10515,243900002.0
2006-09-01 20:38:00,1.10515,1.1052,1.10512,1.1052,264099998.0
2006-09-01 20:39:00,1.1052,1.10525,1.10515,1.10525,389900001.0
2006-09-01 20:40:00,1.10522,1.10522,1.10494,1.10502,370300004.0
2006-09-01 20:41:00,1.10513,1.1052,1.10507,1.10512,436000004.0
2006-09-01 20:42:00,1.10508,1.10508,1.10498,1.10505,290100003.0
2006-09-01 20:43:00,1.10507,1.10512,1.10502,1.10508,192800002.0
2006-09-01 20:44:00,1.1051,1.10522,1.10506,1.10522,127899998.0
2006-09-01 20:45:00,1.10518,1.10518,1.10508,1.10508,253600004.0
2006-09-01 20:46:00,1.1051,1.1052,1.1051,1.1052,381100006.0
2006-09-01 20:47:00,1.10521,1.10523,1.10518,1.10522,273600001.0
2006-09-01 20:48:00,1.10515,1.10526,1.10504,1.10518,155800001.0
2006-09-01 20:49:00,1.10525,1.10527,1.10515,1.10525,326099995.0
2006-09-01 20:50:00,1.1052,1.1052,1.1052,1.1052,183999998.0
2006-09-01 20:51:00,1.10523,1.10523,1.10515,1.10523,94500000.0
2006-09-01 20:52:00,1.10524,1.10524,1.10517,1.10517,63000002.0
2006-09-01 20:53:00,1.1051,1.10515,1.10505,1.10505,226000002.0
2006-09-01 20:54:00,1.1051,1.10515,1.105,1.10505,427600004.0
2006-09-01 20:55:00,1.1051,1.1051,1.10499,1.10508,200300002.0
2006-09-01 20:56:00,1.10511,1.10516,1.10503,1.10516,529099998.0
2006-09-01 20:57:00,1.10513,1.10521,1.1051,1.10521,351500003.0
2006-09-01 20:58:00,1.10522,1.10524,1.10514,1.10514,303199997.0
2006-09-01 20:59:00,1.10507,1.10518,1.10507,1.10515,284700000.0
2006-09-01 21:00:00,1.10515,1.10518,1.10505,1.1051,943299998.0
2006-09-01 21:01:00,1.1051,1.10515,1.10505,1.1051,523900004.0
2006-09-01 21:02:00,1.10505,1.1051,1.10505,1.10505,89800000.0
2006-09-01 21:03:00,1.10512,1.10512,1.10491,1.10495,774299997.0
2006-09-01 21:04:00,1.10498,1.10505,1.10492,1.10505,685600001.0
2006-09-01 21:05:00,1.10505,1.10507,1.1049,1.105,814000001.0
2006-09-01 21:06:00,1.10507,1.10507,1.10498,1.10498,93800000.0
2006-09-01 21:07:00,1.105,1.10505,1.1049,1.10493,735499999.0
2006-09-01 21:08:00,1.1049,1.10505,1.1049,1.10505,212800001.0
2006-09-01 21:09:00,1.10498,1.10507,1.10497,1.10505,139500000.0
2006-09-01 21:10:00,1.10503,1.10503,1.10488,1.1049,469900000.0
2006-09-01 21:11:00,1.1049,1.10493,1.10485,1.10485,396099995.0
2006-09-01 21:12:00,1.1048,1.1049,1.10456,1.10487,361400003.0
2006-09-01 21:13:00,1.1049,1.1049,1.10482,1.10482,423099997.0
2006-09-01 21:14:00,1.10483,1.10483,1.10445,1.10465,209299997.0
2006-09-01 21:15:00,1.10462,1.10469,1.10459,1.10466,43000000.0
2006-09-01 21:16:00,1.10466,1.10476,1.10461,1.10469,52700000.0
2006-09-01 21:17:00,1.10479,1.10489,1.10479,1.10487,50000001.0
2006-09-01 21:18:00,1.10493,1.105,1.10491,1.10492,35100000.0
2006-09-01 21:19:00,1.10483,1.10486,1.10467,1.10467,127899999.0
2006-09-01 21:20:00,1.10418,1.10478,1.10417,1.1047,165599999.0
2006-09-01 21:21:00,1.10465,1.10465,1.10465,1.10465,44200002.0
2006-09-01 21:22:00,1.10463,1.10463,1.10458,1.10462,94299998.0
2006-09-01 21:23:00,1.10464,1.10474,1.10432,1.10432,63600000.0
2006-09-01 21:24:00,1.10462,1.10481,1.10462,1.1048,59799999.0
2006-09-01 21:25:00,1.10483,1.10489,1.10483,1.10489,47499999.0
2006-09-01 21:26:00,1.10491,1.10499,1.10491,1.10499,120000004.0
2006-09-01 21:27:00,1.10498,1.10498,1.10492,1.10492,249800001.0
2006-09-01 21:28:00,1.10491,1.10502,1.10486,1.1049,417799999.0
2006-09-01 21:29:00,1.10494,1.105,1.10492,1.10494,163800003.0
2006-09-01 21:30:00,1.10492,1.10497,1.10492,1.10493,79000000.0
2006-09-01 21:31:00,1.10494,1.10508,1.10494,1.10508,18900000.0
2006-09-01 21:32:00,1.10512,1.10517,1.10506,1.10512,130300001.0
2006-09-01 21:33:00,1.10515,1.10515,1.10505,1.1051,111000000.0
2006-09-01 21:34:00,1.10497,1.10505,1.10469,1.10469,162199998.0
2006-09-01 21:35:00,1.10512,1.10514,1.10502,1.10502,105200003.0
2006-09-01 21:36:00,1.10497,1.105,1.10495,1.10495,27500000.0
2006-09-01 21:37:00,1.10507,1.10507,1.105,1.105,54900000.0
2006-09-01 21:38:00,1.10499,1.10503,1.10491,1.10491,113399998.0
2006-09-01 21:39:00,1.10492,1.10498,1.10489,1.10492,425999999.0
2006-09-01 21:40:00,1.10492,1.10499,1.10487,1.10487,223399999.0
2006-09-01 21:41:00,1.10495,1.10498,1.10493,1.10498,40900000.0
2006-09-01 21:42:00,1.10497,1.1051,1.1048,1.10496,109200001.0
2006-09-01 21:43:00,1.10499,1.10499,1.10482,1.10482,98700000.0
2006-09-01 21:44:00,1.10485,1.1049,1.10485,1.1049,120899997.0
2006-09-01 21:45:00,1.10491,1.10498,1.10491,1.10498,241300000.0
2006-09-01 21:46:00,1.10513,1.10523,1.10482,1.10493,208900000.0
2006-09-01 21:47:00,1.10481,1.10488,1.10474,1.10485,176100004.0
2006-09-01 21:48:00,1.10489,1.10489,1.1048,1.10482,98700001.0
2006-09-01 21:49:00,1.10479,1.10497,1.10479,1.1049,71700001.0
2006-09-01 21:50:00,1.10483,1.10496,1.1048,1.10496,52900001.0
2006-09-01 21:51:00,1.105,1.105,1.10493,1.10493,200700001.0
2006-09-01 21:52:00,1.1049,1.10492,1.10485,1.10485,48500001.0
2006-09-01 21:53:00,1.10482,1.10495,1.10472,1.10472,129500000.0
2006-09-01 21:54:00,1.10472,1.10486,1.10458,1.10461,185300005.0
2006-09-01 21:55:00,1.1047,1.1047,1.10467,1.1047,71099998.0
2006-09-01 21:56:00,1.10463,1.10471,1.10451,1.10471,160499998.0
2006-09-01 21:57:00,1.10461,1.10463,1.10454,1.10463,39300000.0
2006-09-01 21:58:00,1.10445,1.10453,1.10445,1.10445,81399998.0
2006-09-01 21:59:00,1.1043,1.10445,1.1043,1.1044,194300002.0
2006-09-01 22:00:00,1.10444,1.10456,1.10437,1.10437,173400000.0
2006-09-01 22:01:00,1.10438,1.1044,1.10437,1.10437,105499999.0
2006-09-01 22:02:00,1.10436,1.1045,1.10436,1.10443,365199997.0
2006-09-01 22:03:00,1.10444,1.10449,1.1044,1.10442,70400000.0
2006-09-01 22:04:00,1.10447,1.10453,1.10439,1.10442,195999998.0
2006-09-01 22:05:00,1.10447,1.10467,1.10447,1.10448,126800001.0
2006-09-01 22:06:00,1.10448,1.10478,1.10448,1.10454,281400000.0
2006-09-01 22:07:00,1.10457,1.10463,1.10448,1.10463,91700000.0
2006-09-01 22:08:00,1.10472,1.10473,1.10463,1.10467,174899999.0
2006-09-01 22:09:00,1.10455,1.10471,1.1045,1.1045,203400001.0
2006-09-01 22:10:00,1.10445,1.10445,1.1044,1.1044,75900000.0
2006-09-01 22:11:00,1.1044,1.1044,1.1044,1.1044,59000000.0
2006-09-01 22:12:00,1.1044,1.10445,1.1044,1.1044,137399999.0
2006-09-01 22:13:00,1.10435,1.10435,1.10424,1.10424,27100000.0
2006-09-01 22:14:00,1.1043,1.10447,1.10428,1.10447,70800000.0
2006-09-01 22:15:00,1.1046,1.10463,1.10455,1.10463,161800003.0
2006-09-01 22:16:00,1.10467,1.10469,1.10461,1.10467,114700001.0
2006-09-01 22:17:00,1.10463,1.10481,1.10461,1.10481,77200000.0
2006-09-01 22:18:00,1.10485,1.10485,1.1048,1.1048,80800000.0
2006-09-01 22:19:00,1.1048,1.10506,1.1048,1.10506,91400001.0
2006-09-01 22:20:00,1.10505,1.10525,1.10502,1.10525,74999999.0
2006-09-01 22:21:00,1.10532,1.10532,1.10513,1.10522,239100006.0
2006-09-01 22:22:00,1.10525,1.10535,1.10525,1.10525,48400000.0
2006-09-01 22:23:00,1.10532,1.10551,1.10523,1.10523,202199998.0
2006-09-01 22:24:00,1.10516,1.10516,1.10481,1.10481,160100004.0
2006-09-01 22:25:00,1.10478,1.10481,1.10475,1.10475,89300000.0
2006-09-01 22:26:00,1.10473,1.10473,1.10472,1.10472,3200000.0
2006-09-01 22:27:00,1.10456,1.10456,1.10424,1.10424,412000001.0
2006-09-01 22:28:00,1.10415,1.10427,1.10414,1.10427,68899999.0
2006-09-01 22:29:00,1.1043,1.10435,1.10425,1.10425,244000003.0
2006-09-01 22:30:00,1.10427,1.10433,1.10426,1.10433,68600000.0
2006-09-01 22:31:00,1.10435,1.10435,1.10424,1.10435,35200000.0
2006-09-01 22:32:00,1.10434,1.10446,1.10428,1.10428,117400000.0
2006-09-01 22:33:00,1.10432,1.10438,1.10427,1.10438,173000000.0
2006-09-01 22:34:00,1.10429,1.10436,1.10416,1.10422,324900002.0
2006-09-01 22:35:00,1.10423,1.10423,1.10414,1.10419,119100002.0
2006-09-01 22:36:00,1.10437,1.10437,1.10406,1.1042,187300005.0
2006-09-01 22:37:00,1.10413,1.10416,1.10402,1.10402,122300000.0
2006-09-01 22:38:00,1.10406,1.10426,1.10406,1.1042,77199998.0
2006-09-01 22:39:00,1.10426,1.10433,1.10407,1.10407,132499999.0
2006-09-01 22:40:00,1.10418,1.10418,1.10414,1.10414,22500000.0
2006-09-01 22:41:00,1.10411,1.10414,1.10402,1.10407,69399999.0
2006-09-01 22:42:00,1.10413,1.10413,1.10407,1.10407,53400000.0
2006-09-01 22:43:00,1.10406,1.10422,1.10405,1.10405,292900004.0
2006-09-01 22:44:00,1.10396,1.10398,1.10385,1.10385,245090003.0
2006-09-01 22:45:00,1.10392,1.10403,1.10392,1.10403,1900000.0
2006-09-01 22:46:00,1.10406,1.10406,1.10373,1.10373,84399999.0
2006-09-01 22:47:00,1.10365,1.10382,1.10354,1.10382,112400002.0
2006-09-01 22:48:00,1.10394,1.10397,1.10392,1.10395,103700003.0
2006-09-01 22:49:00,1.10385,1.10403,1.10379,1.10384,80900000.0
2006-09-01 22:50:00,1.104,1.10403,1.10387,1.10387,18100000.0
2006-09-01 22:51:00,1.10401,1.10418,1.10399,1.10418,45200000.0
2006-09-01 22:52:00,1.10415,1.1042,1.1041,1.1041,141899998.0
2006-09-01 22:53:00,1.1042,1.10443,1.1042,1.10443,256200003.0
2006-09-01 22:54:00,1.10445,1.1045,1.10445,1.10445,163700002.0
2006-09-01 22:55:00,1.10445,1.10446,1.10427,1.10433,238300000.0
2006-09-01 22:56:00,1.1043,1.1043,1.10405,1.10415,107500000.0
2006-09-01 22:57:00,1.10417,1.10417,1.10395,1.10395,106099999.0
2006-09-01 22:58:00,1.10402,1.10408,1.10393,1.10408,81700000.0
2006-09-01 22:59:00,1.10387,1.10406,1.10374,1.10374,145199998.0
2006-09-04 00:00:00,1.104,1.104,1.104,1.104,106000000.0
2006-09-04 00:01:00,1.1042,1.1042,1.1042,1.1042,106000000.0
2006-09-04 00:02:00,1.1043,1.1043,1.1042,1.1042,106000000.0
2006-09-04 00:12:00,1.1043,1.1043,1.1043,1.1043,106000000.0
2006-09-04 00:17:00,1.1044,1.1044,1.1044,1.1044,106000000.0
2006-09-04 00:18:00,1.1048,1.1048,1.1045,1.1047,106000000.0
2006-09-04 00:19:00,1.1049,1.1053,1.1049,1.1051,106000000.0
2006-09-04 00:20:00,1.1052,1.1052,1.105,1.105,106000000.0
2006-09-04 00:21:00,1.1048,1.1048,1.1047,1.1047,106000000.0
2006-09-04 00:22:00,1.1049,1.1049,1.1048,1.1048,106000000.0
2006-09-04 00:23:00,1.1047,1.1048,1.1047,1.1048,106000000.0
2006-09-04 00:24:00,1.105,1.105,1.1048,1.1048,106000000.0
2006-09-04 00:35:00,1.1047,1.1047,1.1045,1.1045,106000000.0
2006-09-04 00:37:00,1.1044,1.1044,1.1044,1.1044,106000000.0
2006-09-04 00:38:00,1.1042,1.1043,1.1042,1.1043,106000000.0
2006-09-04 00:39:00,1.1042,1.1042,1.1042,1.1042,106000000.0
2006-09-04 00:45:00,1.1041,1.1041,1.1041,1.1041,106000000.0
2006-09-04 00:52:00,1.1043,1.1043,1.1042,1.1042,106000000.0
2006-09-04 00:53:00,1.1041,1.1041,1.1041,1.1041,106000000.0
2006-09-04 00:54:00,1.1042,1.1042,1.1042,1.1042,106000000.0
2006-09-04 00:56:00,1.1043,1.1043,1.1042,1.1042,106000000.0
2006-09-04 00:57:00,1.1041,1.1044,1.1041,1.1043,106000000.0
2006-09-04 01:04:00,1.1044,1.1044,1.1044,1.1044,106000000.0
2006-09-04 01:05:00,1.1045,1.1045,1.1045,1.1045,106000000.0
2006-09-04 01:12:00,1.1044,1.1044,1.1044,1.1044,106000000.0
2006-09-04 01:17:00,1.1045,1.1045,1.1045,1.1045,106000000.0
2006-09-04 01:19:00,1.1046,1.1046,1.1046,1.1046,106000000.0
2006-09-04 01:20:00,1.1045,1.1046,1.1045,1.1046,106000000.0
2006-09-04 01:21:00,1.1044,1.1044,1.1044,1.1044,106000000.0
2006-09-04 01:23:00,1.1047,1.1048,1.1047,1.1048,106000000.0
2006-09-04 01:25:00,1.1047,1.1048,1.1047,1.1048,106000000.0
2006-09-04 01:27:00,1.1046,1.105,1.1046,1.105,106000000.0
2006-09-04 01:29:00,1.1049,1.1049,1.1049,1.1049,106000000.0
2006-09-04 01:30:00,1.1051,1.1051,1.1051,1.1051,106000000.0
2006-09-04 01:31:00,1.1052,1.1052,1.1052,1.1052,106000000.0
2006-09-04 01:34:00,1.1051,1.1053,1.1051,1.1053,106000000.0
2006-09-04 01:35:00,1.1052,1.1052,1.1052,1.1052,106000000.0
2006-09-04 01:37:00,1.1053,1.1053,1.1053,1.1053,106000000.0
2006-09-04 01:38:00,1.1052,1.1053,1.1052,1.1053,106000000.0
2006-09-04 01:43:00,1.1052,1.1052,1.1052,1.1052,106000000.0
2006-09-04 01:45:00,1.1051,1.1051,1.1051,1.1051,106000000.0
2006-09-04 01:46:00,1.1052,1.1052,1.1052,1.1052,106000000.0
2006-09-04 01:48:00,1.1051,1.1051,1.1051,1.1051,106000000.0
2006-09-04 01:51:00,1.105,1.105,1.105,1.105,106000000.0
2006-09-04 01:52:00,1.1051,1.1051,1.105,1.1051,106000000.0
2006-09-04 01:53:00,1.105,1.105,1.105,1.105,106000000.0
2006-09-04 01:54:00,1.1049,1.105,1.1049,1.105,106000000.0
2006-09-04 01:57:00,1.1049,1.1049,1.1048,1.1048,106000000.0
2006-09-04 02:00:00,1.10457,1.1047,1.10444,1.10459,106000000.0
2006-09-04 02:01:00,1.10463,1.10463,1.1045,1.10453,101199998.0
2006-09-04 02:02:00,1.1045,1.10463,1.10439,1.10439,150900002.0
2006-09-04 02:03:00,1.10458,1.10465,1.1045,1.10462,98199998.0
2006-09-04 02:04:00,1.10464,1.10477,1.10464,1.10475,97900001.0
2006-09-04 02:05:00,1.10485,1.10485,1.10472,1.1048,139800002.0
2006-09-04 02:06:00,1.1048,1.10491,1.1048,1.10491,171100001.0
2006-09-04 02:07:00,1.10491,1.10496,1.1048,1.10496,107299999.0
2006-09-04 02:08:00,1.10475,1.10491,1.10468,1.10478,53300000.0
2006-09-04 02:09:00,1.10487,1.10501,1.10471,1.10477,117099998.0
2006-09-04 02:10:00,1.10478,1.10488,1.10478,1.1048,57000000.0
2006-09-04 02:11:00,1.10481,1.10489,1.10471,1.1048,126600001.0
2006-09-04 02:12:00,1.10484,1.10494,1.10472,1.10483,118200000.0
2006-09-04 02:13:00,1.10485,1.10492,1.10474,1.10492,107000000.0
2006-09-04 02:14:00,1.10481,1.10483,1.10468,1.1048,83500000.0
2006-09-04 02:15:00,1.10485,1.10485,1.10475,1.10485,81900000.0
2006-09-04 02:16:00,1.10497,1.10497,1.10477,1.10477,74700001.0
2006-09-04 02:17:00,1.10478,1.10497,1.10478,1.10492,81100003.0
2006-09-04 02:18:00,1.10478,1.10494,1.10476,1.10482,175600003.0
2006-09-04 02:19:00,1.10472,1.10482,1.1047,1.1048,190299998.0
2006-09-04 02:20:00,1.10473,1.10475,1.10466,1.10473,96900003.0
2006-09-04 02:21:00,1.1047,1.10476,1.10459,1.10467,186100002.0
2006-09-04 02:22:00,1.10461,1.10467,1.10461,1.10467,182700001.0
2006-09-04 02:23:00,1.1046,1.1047,1.10454,1.10467,66499999.0
2006-09-04 02:24:00,1.10457,1.10457,1.10449,1.10456,76700001.0
2006-09-04 02:25:00,1.10451,1.10451,1.10442,1.10451,65599998.0
2006-09-04 02:26:00,1.10446,1.10446,1.10439,1.10439,22099999.0
2006-09-04 02:27:00,1.10422,1.10446,1.10422,1.1044,136499997.0
2006-09-04 02:28:00,1.10433,1.10434,1.10429,1.10429,12000000.0
2006-09-04 02:29:00,1.10426,1.1044,1.10426,1.10438,211800000.0
2006-09-04 02:30:00,1.10442,1.10442,1.1044,1.1044,107300000.0
2006-09-04 02:31:00,1.10418,1.10445,1.10418,1.10437,89100001.0
2006-09-04 02:32:00,1.1044,1.10444,1.10429,1.10433,112900001.0
2006-09-04 02:33:00,1.10434,1.10441,1.10429,1.10434,124100001.0
2006-09-04 02:34:00,1.10429,1.10443,1.10425,1.10425,202200001.0
2006-09-04 02:35:00,1.10445,1.10445,1.10435,1.10435,22700000.0
2006-09-04 02:36:00,1.10431,1.1044,1.10425,1.10431,100000001.0
2006-09-04 02:37:00,1.1042,1.10437,1.1042,1.10424,125500002.0
2006-09-04 02:38:00,1.10433,1.10443,1.10431,1.10442,108600001.0
2006-09-04 02:39:00,1.10424,1.10464,1.10424,1.10456,58100000.0
2006-09-04 02:40:00,1.10457,1.10457,1.1043,1.10439,101000002.0
2006-09-04 02:41:00,1.10444,1.10444,1.10441,1.10441,9600000.0
2006-09-04 02:42:00,1.10457,1.10477,1.10457,1.10469,67099999.0
2006-09-04 02:43:00,1.10477,1.10483,1.10474,1.1048,105000000.0
2006-09-04 02:44:00,1.10475,1.1048,1.10475,1.1048,46400002.0
2006-09-04 02:45:00,1.1047,1.10478,1.10454,1.10476,60400002.0
2006-09-04 02:46:00,1.10455,1.10466,1.10448,1.10449,146100001.0
2006-09-04 02:47:00,1.10466,1.10466,1.10457,1.10457,48100002.0
2006-09-04 02:48:00,1.10456,1.10464,1.10452,1.1046,112400001.0
2006-09-04 02:49:00,1.10477,1.1049,1.10454,1.10463,83300000.0
2006-09-04 02:50:00,1.10458,1.10474,1.10443,1.10459,179899999.0
2006-09-04 02:51:00,1.10465,1.1048,1.10461,1.10464,116000000.0
2006-09-04 02:52:00,1.10443,1.10459,1.10426,1.10455,130900001.0
2006-09-04 02:53:00,1.10446,1.10467,1.10446,1.10452,159900000.0
2006-09-04 02:54:00,1.10456,1.10473,1.10456,1.10472,71900001.0
2006-09-04 02:55:00,1.10456,1.10456,1.10436,1.10442,113400000.0
2006-09-04 02:56:00,1.10449,1.10459,1.10443,1.10444,97899999.0
2006-09-04 02:57:00,1.1044,1.1044,1.10435,1.10435,25500001.0
2006-09-04 02:58:00,1.1043,1.10454,1.10417,1.10447,131899999.0
2006-09-04 02:59:00,1.10435,1.10447,1.10412,1.10431,92800000.0
2006-09-04 03:00:00,1.10436,1.10464,1.10436,1.10455,169400000.0
2006-09-04 03:01:00,1.10445,1.10469,1.10443,1.10443,154000001.0
2006-09-04 03:02:00,1.10459,1.10459,1.10433,1.10452,90699999.0
2006-09-04 03:03:00,1.10455,1.10459,1.10445,1.10459,49900000.0
2006-09-04 03:04:00,1.10476,1.10476,1.10451,1.10457,97500002.0
2006-09-04 03:05:00,1.10452,1.10462,1.1045,1.10453,99599998.0
2006-09-04 03:06:00,1.10453,1.10462,1.10441,1.10456,112500000.0
2006-09-04 03:07:00,1.10459,1.10468,1.10459,1.10463,105699998.0
2006-09-04 03:08:00,1.10456,1.1047,1.10447,1.10451,128200000.0
2006-09-04 03:09:00,1.10457,1.10472,1.10457,1.10461,83399999.0
2006-09-04 03:10:00,1.1045,1.10477,1.1045,1.1046,88399999.0
2006-09-04 03:11:00,1.10463,1.10471,1.10453,1.10468,86500000.0
2006-09-04 03:12:00,1.10457,1.10459,1.10455,1.10455,31300000.0
2006-09-04 03:13:00,1.1046,1.10462,1.10437,1.10456,61500001.0
2006-09-04 03:14:00,1.1045,1.10455,1.10445,1.10445,165200001.0
2006-09-04 03:15:00,1.10446,1.1046,1.10426,1.10426,122200000.0
2006-09-04 03:16:00,1.10448,1.10456,1.10442,1.10456,114000000.0
2006-09-04 03:17:00,1.10451,1.10451,1.10438,1.10443,67100003.0
2006-09-04 03:18:00,1.10442,1.10455,1.10442,1.10453,93499998.0
2006-09-04 03:19:00,1.10443,1.10466,1.10443,1.10466,71600001.0
2006-09-04 03:20:00,1.10457,1.10464,1.1044,1.10454,192700003.0
2006-09-04 03:21:00,1.10453,1.10455,1.10445,1.10455,70199999.0
2006-09-04 03:22:00,1.1045,1.1045,1.10442,1.1045,75099999.0
2006-09-04 03:23:00,1.10442,1.10458,1.10442,1.1045,72100001.0
2006-09-04 03:24:00,1.10451,1.10456,1.10451,1.10456,29200000.0
2006-09-04 03:25:00,1.10443,1.10461,1.10431,1.10456,42700000.0
2006-09-04 03:26:00,1.10458,1.1046,1.10441,1.10447,40700000.0
2006-09-04 03:27:00,1.10454,1.10461,1.10446,1.10461,134900002.0
2006-09-04 03:28:00,1.10457,1.1046,1.1044,1.10457,166100001.0
2006-09-04 03:29:00,1.10457,1.10457,1.10443,1.10443,78499998.0
2006-09-04 03:30:00,1.10445,1.10462,1.10427,1.10462,144800001.0
2006-09-04 03:31:00,1.10443,1.10479,1.10442,1.10479,61300002.0
2006-09-04 03:32:00,1.10494,1.10524,1.10494,1.10518,116200000.0
2006-09-04 03:33:00,1.10532,1.10533,1.10511,1.10511,108900000.0
2006-09-04 03:34:00,1.10513,1.10546,1.10502,1.10536,126900000.0
2006-09-04 03:35:00,1.1053,1.1053,1.10504,1.10517,89700000.0
2006-09-04 03:36:00,1.10512,1.10518,1.10512,1.10518,6400000.0
2006-09-04 03:37:00,1.10505,1.10514,1.10493,1.10507,117300000.0
2006-09-04 03:38:00,1.10502,1.10508,1.10502,1.10508,14400000.0
2006-09-04 03:39:00,1.10503,1.10511,1.10503,1.1051,96400000.0
2006-09-04 03:40:00,1.10507,1.10514,1.10486,1.10492,141500000.0
2006-09-04 03:41:00,1.10509,1.1051,1.10503,1.10507,101300000.0
2006-09-04 03:42:00,1.10499,1.10504,1.10492,1.10492,69300000.0
2006-09-04 03:43:00,1.10495,1.10495,1.10482,1.10482,92100001.0
2006-09-04 03:44:00,1.10488,1.1049,1.10477,1.10479,82999999.0
2006-09-04 03:45:00,1.10482,1.1049,1.10466,1.10481,61999999.0
2006-09-04 03:46:00,1.10484,1.10495,1.1048,1.10495,105300000.0
2006-09-04 03:47:00,1.10493,1.10493,1.10485,1.1049,74000000.0
2006-09-04 03:48:00,1.10489,1.10498,1.10489,1.10493,198500004.0
2006-09-04 03:49:00,1.10498,1.10499,1.10493,1.10493,48799999.0
2006-09-04 03:50:00,1.10495,1.10505,1.10495,1.10505,11300000.0
2006-09-04 03:51:00,1.10506,1.10506,1.10506,1.10506,23100001.0
2006-09-04 03:52:00,1.10505,1.10505,1.10505,1.10505,12000000.0
2006-09-04 03:53:00,1.10512,1.10512,1.10497,1.10512,78200000.0
2006-09-04 03:54:00,1.1051,1.1051,1.10505,1.1051,96600000.0
2006-09-04 03:55:00,1.1051,1.1051,1.1051,1.1051,18300000.0
2006-09-04 03:56:00,1.10502,1.10515,1.10502,1.10505,123900002.0
2006-09-04 03:57:00,1.1052,1.10537,1.1052,1.10536,128700003.0
2006-09-04 03:58:00,1.10523,1.10523,1.10522,1.10522,8800000.0
2006-09-04 03:59:00,1.10509,1.10509,1.10505,1.10507,28700000.0
2006-09-04 04:00:00,1.10468,1.10502,1.10456,1.10491,51100001.0
2006-09-04 04:01:00,1.10485,1.10502,1.10478,1.10496,100000000.0
2006-09-04 04:02:00,1.10503,1.10509,1.10466,1.10483,70500002.0
2006-09-04 04:03:00,1.10501,1.10509,1.10499,1.10502,93800000.0
2006-09-04 04:04:00,1.10496,1.1051,1.10492,1.10495,56399999.0
2006-09-04 04:05:00,1.10483,1.10492,1.1047,1.10475,159700000.0
2006-09-04 04:06:00,1.10504,1.10531,1.10504,1.10531,96100001.0
2006-09-04 04:07:00,1.1053,1.10535,1.10525,1.10535,104700003.0
2006-09-04 04:08:00,1.10521,1.10524,1.10521,1.10524,2500000.0
2006-09-04 04:09:00,1.10508,1.1052,1.10504,1.10517,133299999.0
2006-09-04 04:10:00,1.10513,1.10546,1.10513,1.10546,123900001.0
2006-09-04 04:11:00,1.1054,1.10543,1.10536,1.10543,47800000.0
2006-09-04 04:12:00,1.10538,1.10538,1.10511,1.10528,198400002.0
2006-09-04 04:13:00,1.1053,1.10535,1.1053,1.10535,32300000.0
2006-09-04 04:14:00,1.10548,1.10566,1.10548,1.10548,44500000.0
2006-09-04 04:15:00,1.10552,1.10557,1.1054,1.10557,92900002.0
2006-09-04 04:16:00,1.10547,1.10554,1.10522,1.10546,183500001.0
2006-09-04 04:17:00,1.10548,1.10561,1.10548,1.10559,78400001.0
2006-09-04 04:18:00,1.1056,1.10562,1.1056,1.10562,40000000.0
2006-09-04 04:19:00,1.10562,1.10571,1.10542,1.10542,39000000.0
2006-09-04 04:20:00,1.10553,1.10553,1.10524,1.10537,133499999.0
2006-09-04 04:21:00,1.10523,1.10556,1.1052,1.10549,105900000.0
2006-09-04 04:22:00,1.10555,1.10565,1.10552,1.10562,140800000.0
2006-09-04 04:23:00,1.10558,1.10558,1.10546,1.10546,107800001.0
2006-09-04 04:24:00,1.10545,1.10555,1.10545,1.10545,31500001.0
2006-09-04 04:25:00,1.10535,1.10548,1.10515,1.10548,96700000.0
2006-09-04 04:26:00,1.1054,1.10547,1.10522,1.10538,89900001.0
2006-09-04 04:27:00,1.10544,1.10555,1.10537,1.10548,203700002.0
2006-09-04 04:28:00,1.1054,1.10545,1.1054,1.10543,36700001.0
2006-09-04 04:29:00,1.1054,1.10542,1.1053,1.10535,55400000.0
2006-09-04 04:30:00,1.10537,1.10564,1.10537,1.10549,76199999.0
2006-09-04 04:31:00,1.10545,1.10545,1.10535,1.1054,50099998.0
2006-09-04 04:32:00,1.10528,1.10551,1.10528,1.10544,55300001.0
2006-09-04 04:33:00,1.1054,1.10551,1.10529,1.10529,44200000.0
2006-09-04 04:34:00,1.10545,1.10555,1.10537,1.10539,88700000.0
2006-09-04 04:35:00,1.1053,1.10547,1.1053,1.1054,178500000.0
2006-09-04 04:36:00,1.10537,1.10545,1.10537,1.10545,70799999.0
2006-09-04 04:37:00,1.10553,1.10553,1.10528,1.10528,90200000.0
2006-09-04 04:38:00,1.10537,1.10554,1.10537,1.10543,118100001.0
2006-09-04 04:39:00,1.10535,1.10551,1.10528,1.10551,56400000.0
2006-09-04 04:40:00,1.10546,1.10548,1.10535,1.10537,64300001.0
2006-09-04 04:41:00,1.10538,1.10548,1.10531,1.1054,98800001.0
2006-09-04 04:42:00,1.10547,1.10553,1.10547,1.10553,11200000.0
2006-09-04 04:43:00,1.10556,1.10559,1.10545,1.10552,93999998.0
2006-09-04 04:44:00,1.10544,1.10544,1.10519,1.10537,69100000.0
2006-09-04 04:45:00,1.1054,1.10557,1.10531,1.10552,187900002.0
2006-09-04 04:46:00,1.1055,1.10553,1.10526,1.10526,117599998.0
2006-09-04 04:47:00,1.10521,1.10554,1.10521,1.1053,189500004.0
2006-09-04 04:48:00,1.10547,1.10547,1.10537,1.10537,81200003.0
2006-09-04 04:49:00,1.1054,1.1054,1.10532,1.10535,190600004.0
2006-09-04 04:50:00,1.10535,1.10545,1.10535,1.10535,35200001.0
2006-09-04 04:51:00,1.10541,1.10556,1.10525,1.10551,109500001.0
2006-09-04 04:52:00,1.10543,1.10548,1.10535,1.10546,39600001.0
2006-09-04 04:53:00,1.10547,1.10554,1.10543,1.10545,115900002.0
2006-09-04 04:54:00,1.10554,1.10562,1.10554,1.10561,60400001.0
2006-09-04 04:55:00,1.10556,1.10577,1.10556,1.10577,63700001.0
2006-09-04 04:56:00,1.10583,1.10588,1.1058,1.10588,73400001.0
2006-09-04 04:57:00,1.10589,1.1059,1.10583,1.10583,55300001.0
2006-09-04 04:58:00,1.10578,1.10583,1.10567,1.1058,129500001.0
2006-09-04 04:59:00,1.10575,1.10575,1.10554,1.10559,91100001.0
2006-09-04 05:00:00,1.10558,1.10567,1.10553,1.10567,83200002.0
2006-09-04 05:01:00,1.10556,1.10579,1.10551,1.10572,176300000.0
2006-09-04 05:02:00,1.10568,1.10571,1.10556,1.10561,39800000.0
2006-09-04 05:03:00,1.10581,1.10581,1.10552,1.10552,72900000.0
2006-09-04 05:04:00,1.10554,1.10569,1.10554,1.10566,31000000.0
2006-09-04 05:05:00,1.1057,1.1057,1.1057,1.1057,9600000.0
2006-09-04 05:06:00,1.10574,1.10582,1.10565,1.10565,48800000.0
2006-09-04 05:07:00,1.10572,1.1058,1.10563,1.10579,111100001.0
2006-09-04 05:08:00,1.10566,1.10576,1.10566,1.10568,34300000.0
2006-09-04 05:09:00,1.10572,1.10576,1.10551,1.10553,95899998.0
2006-09-04 05:10:00,1.10565,1.1057,1.10562,1.10568,112899999.0
2006-09-04 05:11:00,1.10572,1.10572,1.10565,1.10565,4100000.0
2006-09-04 05:12:00,1.10561,1.10569,1.10555,1.10569,116000000.0
2006-09-04 05:13:00,1.10561,1.1057,1.10561,1.10562,99599999.0
2006-09-04 05:14:00,1.10548,1.10566,1.10526,1.10566,167000003.0
2006-09-04 05:15:00,1.10559,1.1057,1.10551,1.10551,87400002.0
2006-09-04 05:16:00,1.1057,1.10575,1.1055,1.10553,141899999.0
2006-09-04 05:17:00,1.10558,1.10575,1.10558,1.1056,102400002.0
2006-09-04 05:18:00,1.10558,1.10565,1.10558,1.1056,120300003.0
2006-09-04 05:19:00,1.1056,1.1056,1.10552,1.10552,60999998.0
2006-09-04 05:20:00,1.10562,1.10584,1.10562,1.10569,126900002.0
2006-09-04 05:21:00,1.10558,1.10573,1.10549,1.10573,196000003.0
2006-09-04 05:22:00,1.10571,1.10575,1.10563,1.1057,55000000.0
2006-09-04 05:23:00,1.10574,1.10574,1.1056,1.10567,64900000.0
2006-09-04 05:24:00,1.1056,1.10572,1.10548,1.10567,138599999.0
2006-09-04 05:25:00,1.1057,1.1057,1.1057,1.1057,4800000.0
2006-09-04 05:26:00,1.1057,1.10575,1.10565,1.10565,49499998.0
2006-09-04 05:27:00,1.10565,1.1057,1.10565,1.1057,50199998.0
2006-09-04 05:28:00,1.10566,1.10566,1.10564,1.10564,7200000.0
2006-09-04 05:29:00,1.1056,1.1056,1.10555,1.1056,50100000.0
2006-09-04 05:30:00,1.10552,1.1056,1.10552,1.10555,36700000.0
2006-09-04 05:31:00,1.10548,1.10561,1.10541,1.1055,120500001.0
2006-09-04 05:32:00,1.10552,1.10568,1.10548,1.10557,141900003.0
2006-09-04 05:33:00,1.1056,1.1056,1.1056,1.1056,12000000.0
2006-09-04 05:34:00,1.10546,1.10554,1.10538,1.10538,86199999.0
2006-09-04 05:35:00,1.10556,1.10556,1.10552,1.10552,3200000.0
2006-09-04 05:36:00,1.1055,1.10555,1.1055,1.10555,78200000.0
2006-09-04 05:37:00,1.10549,1.10556,1.10549,1.10556,19100000.0
2006-09-04 05:38:00,1.1056,1.10565,1.1055,1.1055,31300000.0
2006-09-04 05:39:00,1.10562,1.10563,1.10539,1.10563,192700003.0
2006-09-04 05:40:00,1.10557,1.10558,1.10547,1.10551,84400001.0
2006-09-04 05:41:00,1.10553,1.10555,1.1055,1.10555,48799999.0
2006-09-04 05:42:00,1.10552,1.10559,1.10515,1.10531,120999999.0
2006-09-04 05:43:00,1.10542,1.10558,1.10542,1.10558,12000000.0
2006-09-04 05:44:00,1.10545,1.10555,1.10545,1.10548,11600000.0
2006-09-04 05:45:00,1.1054,1.10555,1.1054,1.10545,71500000.0
2006-09-04 05:46:00,1.1054,1.10545,1.1054,1.10545,71899999.0
2006-09-04 05:47:00,1.10542,1.10548,1.10536,1.10548,123900002.0
2006-09-04 05:48:00,1.1054,1.10558,1.10531,1.10546,74900000.0
2006-09-04 05:49:00,1.10535,1.10562,1.10535,1.10549,91400000.0
2006-09-04 05:50:00,1.10545,1.10553,1.10545,1.1055,141300002.0
2006-09-04 05:51:00,1.10543,1.10551,1.1054,1.10545,158199999.0
2006-09-04 05:52:00,1.10551,1.10552,1.1054,1.10541,195800000.0
2006-09-04 05:53:00,1.10536,1.10556,1.10527,1.10556,86000001.0
2006-09-04 05:54:00,1.10552,1.10561,1.10533,1.10541,128999998.0
2006-09-04 05:55:00,1.10551,1.1056,1.10549,1.1056,118900000.0
2006-09-04 05:56:00,1.10544,1.10555,1.10544,1.10545,172400002.0
2006-09-04 05:57:00,1.10555,1.1056,1.10555,1.1056,64900000.0
2006-09-04 05:58:00,1.10545,1.10554,1.10525,1.10525,147400000.0
2006-09-04 05:59:00,1.1056,1.10565,1.1054,1.10547,149100001.0
2006-09-04 06:00:00,1.10552,1.10554,1.10541,1.1055,57799999.0
2006-09-04 06:01:00,1.1055,1.10555,1.1054,1.1055,79200001.0
2006-09-04 06:02:00,1.10536,1.10536,1.10509,1.10514,146099999.0
2006-09-04 06:03:00,1.10515,1.10528,1.10515,1.10528,103699999.0
2006-09-04 06:04:00,1.10526,1.10526,1.10517,1.10517,76700001.0
2006-09-04 06:05:00,1.10529,1.10529,1.10522,1.10525,131999998.0
2006-09-04 06:06:00,1.1053,1.10539,1.1049,1.10505,74500000.0
2006-09-04 06:07:00,1.10535,1.10535,1.10525,1.10527,105799996.0
2006-09-04 06:08:00,1.10503,1.10543,1.10495,1.10543,81400000.0
2006-09-04 06:09:00,1.10533,1.10533,1.10517,1.10527,76699998.0
2006-09-04 06:10:00,1.10537,1.10537,1.1052,1.10532,22500000.0
2006-09-04 06:11:00,1.10532,1.10533,1.10507,1.10515,100899999.0
2006-09-04 06:12:00,1.10522,1.10542,1.1051,1.10515,170999998.0
2006-09-04 06:13:00,1.10511,1.10536,1.10511,1.1053,111500002.0
2006-09-04 06:14:00,1.10533,1.10533,1.10518,1.10528,99599998.0
2006-09-04 06:15:00,1.10526,1.10535,1.10517,1.10535,173400002.0
2006-09-04 06:16:00,1.10532,1.10532,1.10511,1.10521,48900000.0
2006-09-04 06:17:00,1.10519,1.10535,1.10511,1.10535,39200000.0
2006-09-04 06:18:00,1.1054,1.10542,1.10515,1.10518,80100001.0
2006-09-04 06:19:00,1.10535,1.10535,1.10527,1.1053,40100000.0
2006-09-04 06:20:00,1.10527,1.1053,1.10527,1.1053,94100004.0
2006-09-04 06:21:00,1.10527,1.10536,1.10513,1.10518,83600003.0
2006-09-04 06:22:00,1.10518,1.1054,1.10518,1.10538,136499998.0
2006-09-04 06:23:00,1.10523,1.10528,1.1052,1.10528,61400000.0
2006-09-04 06:24:00,1.10525,1.10525,1.10512,1.1052,91400000.0
2006-09-04 06:25:00,1.1052,1.10534,1.10508,1.10534,84900000.0
2006-09-04 06:26:00,1.10527,1.10533,1.10518,1.10518,71300002.0
2006-09-04 06:27:00,1.10522,1.10526,1.10519,1.10526,77599999.0
2006-09-04 06:28:00,1.10524,1.10531,1.10512,1.10512,37500000.0
2006-09-04 06:29:00,1.10515,1.10525,1.10515,1.1052,94299998.0
2006-09-04 06:30:00,1.10522,1.10522,1.10522,1.10522,800000.0
2006-09-04 06:31:00,1.10518,1.10518,1.10505,1.10505,76300000.0
2006-09-04 06:32:00,1.10507,1.10507,1.10497,1.10502,144700001.0
2006-09-04 06:33:00,1.10492,1.10508,1.1048,1.10493,84100000.0
2006-09-04 06:34:00,1.10494,1.10511,1.10489,1.10504,108700000.0
2006-09-04 06:35:00,1.10507,1.10517,1.10504,1.10506,179799999.0
2006-09-04 06:36:00,1.10504,1.10518,1.10504,1.10518,15400000.0
2006-09-04 06:37:00,1.10522,1.10528,1.1052,1.10528,114599999.0
2006-09-04 06:38:00,1.10538,1.10538,1.1053,1.1053,17600000.0
2006-09-04 06:39:00,1.10526,1.10529,1.10521,1.10522,113500001.0
2006-09-04 06:40:00,1.10527,1.10532,1.10522,1.10532,115299998.0
2006-09-04 06:41:00,1.10507,1.10508,1.10493,1.10504,59299999.0
2006-09-04 06:42:00,1.10516,1.10526,1.10509,1.10526,90100000.0
2006-09-04 06:43:00,1.10525,1.1053,1.10525,1.1053,26300000.0
2006-09-04 06:44:00,1.10522,1.10533,1.10522,1.10525,150799999.0
2006-09-04 06:45:00,1.1053,1.10535,1.10525,1.10525,42100000.0
2006-09-04 06:46:00,1.10528,1.10528,1.10507,1.10515,92300000.0
2006-09-04 06:47:00,1.1051,1.10523,1.10502,1.10508,94299999.0
2006-09-04 06:48:00,1.10522,1.10522,1.10499,1.10512,172400003.0
2006-09-04 06:49:00,1.10515,1.10521,1.10494,1.10513,110400001.0
2006-09-04 06:50:00,1.1053,1.10532,1.10525,1.1053,46400000.0
2006-09-04 06:51:00,1.10533,1.10545,1.10514,1.10541,138900000.0
2006-09-04 06:52:00,1.1054,1.10545,1.1053,1.10535,108499998.0
2006-09-04 06:53:00,1.10535,1.10535,1.10521,1.10524,64300000.0
2006-09-04 06:54:00,1.1053,1.1053,1.1053,1.1053,9200000.0
2006-09-04 06:55:00,1.10542,1.10546,1.10525,1.10543,131600000.0
2006-09-04 06:56:00,1.10532,1.10541,1.10532,1.10538,131100002.0
2006-09-04 06:57:00,1.10514,1.1053,1.10512,1.1053,147900001.0
2006-09-04 06:58:00,1.10518,1.10535,1.10507,1.10535,67299999.0
2006-09-04 06:59:00,1.10528,1.10535,1.10515,1.10525,84200000.0
2006-09-04 07:00:00,1.10535,1.1054,1.10535,1.10535,114100000.0
2006-09-04 07:01:00,1.10542,1.10542,1.10525,1.10525,102990000.0
2006-09-04 07:02:00,1.10523,1.10532,1.10517,1.10523,118000000.0
2006-09-04 07:03:00,1.10535,1.10535,1.10525,1.1053,102600001.0
2006-09-04 07:04:00,1.10525,1.1053,1.1052,1.1053,83700000.0
2006-09-04 07:05:00,1.1052,1.10531,1.10513,1.1053,119500001.0
2006-09-04 07:06:00,1.10537,1.10541,1.1053,1.10538,101400001.0
2006-09-04 07:07:00,1.10539,1.10539,1.10528,1.10528,71900003.0
2006-09-04 07:08:00,1.10525,1.10525,1.10525,1.10525,16100000.0
2006-09-04 07:09:00,1.10527,1.10539,1.1051,1.10512,107499999.0
2006-09-04 07:10:00,1.1051,1.10529,1.10493,1.10529,89200000.0
2006-09-04 07:11:00,1.10525,1.1053,1.10516,1.1053,135900001.0
2006-09-04 07:12:00,1.10525,1.10535,1.10525,1.10528,119400002.0
2006-09-04 07:13:00,1.1053,1.10535,1.10522,1.1053,72300002.0
2006-09-04 07:14:00,1.10527,1.10527,1.10518,1.10523,95300001.0
2006-09-04 07:15:00,1.10533,1.10541,1.10519,1.10519,98800000.0
2006-09-04 07:16:00,1.1053,1.10535,1.1052,1.10525,44900000.0
2006-09-04 07:17:00,1.10527,1.10547,1.10524,1.10546,59400000.0
2006-09-04 07:18:00,1.10528,1.10548,1.10519,1.10543,87400001.0
2006-09-04 07:19:00,1.1052,1.10537,1.10504,1.10532,106100002.0
2006-09-04 07:20:00,1.10524,1.10529,1.10508,1.10524,120600001.0
2006-09-04 07:21:00,1.10522,1.10547,1.10522,1.1054,222299999.0
2006-09-04 07:22:00,1.10544,1.10548,1.10539,1.10542,83099998.0
2006-09-04 07:23:00,1.10516,1.10534,1.10499,1.10499,102800000.0
2006-09-04 07:24:00,1.10542,1.10542,1.10535,1.10535,63600002.0
2006-09-04 07:25:00,1.1054,1.10545,1.10535,1.10535,62000000.0
2006-09-04 07:26:00,1.10543,1.1055,1.10543,1.10543,57699998.0
2006-09-04 07:27:00,1.10548,1.10553,1.10544,1.10545,118100001.0
2006-09-04 07:28:00,1.10545,1.10557,1.10545,1.1055,127999998.0
2006-09-04 07:29:00,1.10536,1.10542,1.10525,1.10527,147400002.0
2006-09-04 07:30:00,1.10545,1.10545,1.10545,1.10545,53400000.0
2006-09-04 07:31:00,1.10548,1.10551,1.10538,1.10542,91400001.0
2006-09-04 07:32:00,1.10538,1.1055,1.10536,1.1055,67400003.0
2006-09-04 07:33:00,1.1055,1.10552,1.10545,1.1055,141199998.0
2006-09-04 07:34:00,1.10542,1.10542,1.10518,1.10528,109000004.0
2006-09-04 07:35:00,1.1053,1.10545,1.10524,1.10532,139500002.0
2006-09-04 07:36:00,1.1055,1.10555,1.10542,1.10547,62100000.0
2006-09-04 07:37:00,1.10552,1.10557,1.10552,1.10557,43299999.0
2006-09-04 07:38:00,1.10552,1.10558,1.10528,1.10538,168700002.0
2006-09-04 07:39:00,1.10553,1.10557,1.10548,1.10549,129099999.0
2006-09-04 07:40:00,1.10547,1.10556,1.10547,1.10556,33600000.0
2006-09-04 07:41:00,1.10525,1.10542,1.10525,1.10537,61000000.0
2006-09-04 07:42:00,1.10557,1.10561,1.10551,1.10558,44200000.0
2006-09-04 07:43:00,1.1053,1.10543,1.10529,1.1054,138399998.0
2006-09-04 07:44:00,1.10547,1.10552,1.10531,1.10552,199899997.0
2006-09-04 07:45:00,1.10519,1.10547,1.10519,1.10545,45600000.0
2006-09-04 07:46:00,1.10536,1.10546,1.10528,1.10546,145000001.0
2006-09-04 07:47:00,1.1053,1.10544,1.10523,1.10543,49900000.0
2006-09-04 07:48:00,1.1055,1.10554,1.10543,1.10543,143299997.0
2006-09-04 07:49:00,1.10548,1.10551,1.10539,1.10542,76600000.0
2006-09-04 07:50:00,1.10548,1.10552,1.10546,1.10552,32700000.0
2006-09-04 07:51:00,1.10542,1.10542,1.10514,1.10514,43400000.0
2006-09-04 07:52:00,1.1055,1.1055,1.10545,1.10545,20899999.0
2006-09-04 07:53:00,1.10539,1.1054,1.10521,1.10536,125500000.0
2006-09-04 07:54:00,1.1055,1.10555,1.10545,1.10545,144799999.0
2006-09-04 07:55:00,1.1055,1.10555,1.10542,1.10555,108299999.0
2006-09-04 07:56:00,1.10567,1.10567,1.10567,1.10567,3200000.0
2006-09-04 07:57:00,1.1056,1.1056,1.10558,1.10558,37200000.0
2006-09-04 07:58:00,1.10558,1.10558,1.10551,1.10558,64100001.0
2006-09-04 07:59:00,1.10555,1.10562,1.10555,1.1056,108899999.0
2006-09-04 08:00:00,1.10555,1.10565,1.10551,1.10558,119800001.0
2006-09-04 08:01:00,1.10523,1.10548,1.10515,1.10542,113799998.0
2006-09-04 08:02:00,1.10545,1.10558,1.10545,1.10558,74600001.0
2006-09-04 08:03:00,1.10548,1.10558,1.1054,1.10555,130500004.0
2006-09-04 08:04:00,1.10557,1.10565,1.10555,1.10565,66200001.0
2006-09-04 08:05:00,1.1056,1.10562,1.10555,1.1056,107000002.0
2006-09-04 08:06:00,1.10563,1.10563,1.10554,1.10557,49499999.0
2006-09-04 08:07:00,1.10553,1.10568,1.10553,1.10568,100200000.0
2006-09-04 08:08:00,1.10568,1.10568,1.10553,1.1056,116700000.0
2006-09-04 08:09:00,1.10558,1.10575,1.10547,1.10547,95799999.0
2006-09-04 08:10:00,1.10549,1.10549,1.10534,1.10537,87300001.0
2006-09-04 08:11:00,1.10534,1.10542,1.10527,1.10542,58999999.0
2006-09-04 08:12:00,1.10547,1.10548,1.10536,1.10538,74599999.0
2006-09-04 08:13:00,1.10535,1.10535,1.10521,1.10528,104999999.0
2006-09-04 08:14:00,1.10527,1.10541,1.10524,1.10532,74599999.0
2006-09-04 08:15:00,1.10528,1.10528,1.10517,1.10522,111599998.0
2006-09-04 08:16:00,1.10526,1.10526,1.10519,1.10519,34599999.0
2006-09-04 08:17:00,1.1052,1.1052,1.10515,1.10517,81299999.0
2006-09-04 08:18:00,1.10524,1.10524,1.10521,1.10521,9600000.0
2006-09-04 08:19:00,1.10537,1.10543,1.10534,1.10543,85900001.0
2006-09-04 08:20:00,1.1054,1.1054,1.1054,1.1054,124800002.0
2006-09-04 08:21:00,1.10547,1.1055,1.10541,1.1055,68800000.0
2006-09-04 08:22:00,1.10548,1.10548,1.10542,1.10542,73499997.0
2006-09-04 08:23:00,1.10515,1.10533,1.10515,1.10528,117700002.0
2006-09-04 08:24:00,1.1054,1.10564,1.1054,1.10564,67200001.0
2006-09-04 08:25:00,1.10563,1.10563,1.10546,1.10557,114899999.0
2006-09-04 08:26:00,1.1056,1.10566,1.10549,1.10558,161400002.0
2006-09-04 08:27:00,1.10542,1.10567,1.10542,1.10567,44800000.0
2006-09-04 08:28:00,1.10563,1.10563,1.10557,1.10557,23100001.0
2006-09-04 08:29:00,1.10553,1.10556,1.10547,1.10547,8800000.0
2006-09-04 08:30:00,1.10545,1.10545,1.1052,1.10537,68799999.0
2006-09-04 08:31:00,1.10532,1.10532,1.10512,1.10527,111200000.0
2006-09-04 08:32:00,1.10532,1.10532,1.1051,1.10527,61800000.0
2006-09-04 08:33:00,1.10522,1.10542,1.10522,1.10539,204700004.0
2006-09-04 08:34:00,1.10529,1.10541,1.10527,1.10535,101099997.0
2006-09-04 08:35:00,1.10539,1.10542,1.1053,1.10542,104500002.0
2006-09-04 08:36:00,1.10541,1.1055,1.10532,1.1055,90100001.0
2006-09-04 08:37:00,1.10548,1.10548,1.10535,1.10546,75900000.0
2006-09-04 08:38:00,1.10548,1.10548,1.10537,1.10545,37300000.0
2006-09-04 08:39:00,1.10546,1.10559,1.10546,1.10553,70599998.0
2006-09-04 08:40:00,1.10554,1.10563,1.10554,1.10563,8000000.0
2006-09-04 08:41:00,1.10565,1.10565,1.1055,1.1055,39600000.0
2006-09-04 08:42:00,1.1053,1.10555,1.1053,1.10555,127600002.0
2006-09-04 08:43:00,1.10563,1.10563,1.10549,1.10561,66300001.0
2006-09-04 08:44:00,1.10563,1.10581,1.10561,1.10578,52000000.0
2006-09-04 08:45:00,1.10578,1.10578,1.10574,1.10578,60499999.0
2006-09-04 08:46:00,1.1058,1.10583,1.1058,1.10583,39799999.0
2006-09-04 08:47:00,1.10578,1.10578,1.10568,1.10578,63099999.0
2006-09-04 08:48:00,1.10578,1.10586,1.1057,1.10586,64100000.0
2006-09-04 08:49:00,1.10586,1.10586,1.10568,1.10583,111500001.0
2006-09-04 08:50:00,1.10575,1.10584,1.10575,1.1058,37400000.0
2006-09-04 08:51:00,1.10574,1.10574,1.10569,1.10569,51799999.0
2006-09-04 08:52:00,1.10577,1.10577,1.10566,1.10566,119099999.0
2006-09-04 08:53:00,1.10563,1.1057,1.10559,1.10566,43300000.0
2006-09-04 08:54:00,1.10567,1.10577,1.10567,1.10577,112500002.0
2006-09-04 08:55:00,1.10567,1.10571,1.10555,1.10571,80300002.0
2006-09-04 08:56:00,1.10544,1.10551,1.10529,1.10542,113599999.0
2006-09-04 08:57:00,1.1057,1.10575,1.10562,1.10562,99500000.0
2006-09-04 08:58:00,1.10547,1.10561,1.10533,1.10544,123699998.0
2006-09-04 08:59:00,1.10565,1.10567,1.10561,1.10567,97900002.0
2006-09-04 09:00:00,1.10535,1.10574,1.10531,1.10555,114600001.0
2006-09-04 09:01:00,1.10568,1.10576,1.10563,1.10576,109599997.0
2006-09-04 09:02:00,1.10588,1.10595,1.10587,1.10595,118300000.0
2006-09-04 09:03:00,1.10614,1.10624,1.10613,1.10613,139100002.0
2006-09-04 09:04:00,1.10613,1.10619,1.10613,1.10613,81900000.0
2006-09-04 09:05:00,1.10612,1.10622,1.10611,1.10615,113400000.0
2006-09-04 09:06:00,1.106,1.10612,1.10597,1.10612,83800000.0
2006-09-04 09:07:00,1.1062,1.1062,1.1062,1.1062,14500000.0
2006-09-04 09:08:00,1.10619,1.10624,1.10613,1.10617,113100001.0
2006-09-04 09:09:00,1.10607,1.10623,1.10607,1.10623,43700002.0
2006-09-04 09:10:00,1.10618,1.10618,1.1061,1.1061,83699999.0
2006-09-04 09:11:00,1.10605,1.10616,1.10605,1.10616,102500000.0
2006-09-04 09:12:00,1.10612,1.10629,1.10602,1.10603,171000000.0
2006-09-04 09:13:00,1.10609,1.10617,1.10604,1.10617,28400000.0
2006-09-04 09:14:00,1.10603,1.10642,1.1059,1.10642,98000002.0
2006-09-04 09:15:00,1.10617,1.10617,1.10607,1.10607,67899999.0
2006-09-04 09:16:00,1.1061,1.1061,1.10607,1.10607,9300000.0
2006-09-04 09:17:00,1.10606,1.10611,1.10598,1.10598,104500000.0
2006-09-04 09:18:00,1.10597,1.10618,1.10597,1.10608,85000002.0
2006-09-04 09:19:00,1.10603,1.10614,1.10597,1.10609,30000000.0
2006-09-04 09:20:00,1.10608,1.10615,1.1059,1.10615,45000001.0
2006-09-04 09:21:00,1.10604,1.10604,1.10601,1.10601,70199998.0
2006-09-04 09:22:00,1.10585,1.10596,1.10582,1.10582,197799999.0
2006-09-04 09:23:00,1.10579,1.10579,1.10571,1.10578,52600000.0
2006-09-04 09:24:00,1.10583,1.10598,1.10571,1.10585,123700002.0
2006-09-04 09:25:00,1.10588,1.10588,1.10577,1.1058,96500003.0
2006-09-04 09:26:00,1.10577,1.10577,1.10573,1.10573,7600000.0
2006-09-04 09:27:00,1.10574,1.10586,1.10574,1.1058,137200000.0
2006-09-04 09:28:00,1.1058,1.10587,1.10579,1.10581,95799999.0
2006-09-04 09:29:00,1.1058,1.10592,1.1058,1.10592,66400000.0
2006-09-04 09:30:00,1.10594,1.10594,1.10594,1.10594,21500000.0
2006-09-04 09:31:00,1.10592,1.10598,1.10592,1.10598,46200000.0
2006-09-04 09:32:00,1.10588,1.10588,1.10578,1.10579,87300000.0
2006-09-04 09:33:00,1.10582,1.10585,1.10572,1.1058,179700002.0
2006-09-04 09:34:00,1.10584,1.10593,1.10584,1.10584,25500001.0
2006-09-04 09:35:00,1.10584,1.10584,1.10565,1.10578,113200004.0
2006-09-04 09:36:00,1.1057,1.1057,1.10548,1.10551,91100003.0
2006-09-04 09:37:00,1.10548,1.10564,1.10546,1.10556,54900000.0
2006-09-04 09:38:00,1.10537,1.10555,1.10525,1.10549,98700003.0
2006-09-04 09:39:00,1.10562,1.1057,1.10557,1.1057,108999999.0
2006-09-04 09:40:00,1.10575,1.1059,1.10575,1.10588,115999997.0
2006-09-04 09:41:00,1.10572,1.1058,1.10572,1.10575,119099998.0
2006-09-04 09:42:00,1.10588,1.10588,1.10583,1.10588,46400000.0
2006-09-04 09:43:00,1.10573,1.10595,1.10573,1.10595,82399998.0
2006-09-04 09:44:00,1.1059,1.10604,1.10584,1.10604,61100001.0
2006-09-04 09:45:00,1.10607,1.10615,1.10605,1.10605,114499999.0
2006-09-04 09:46:00,1.1057,1.10609,1.10559,1.10594,175400003.0
2006-09-04 09:47:00,1.10586,1.10598,1.10583,1.10583,94100000.0
2006-09-04 09:48:00,1.10577,1.10578,1.1057,1.10577,57200000.0
2006-09-04 09:49:00,1.1054,1.10577,1.10524,1.10575,128400000.0
2006-09-04 09:50:00,1.10575,1.10596,1.10565,1.10596,59099999.0
2006-09-04 09:51:00,1.10605,1.10615,1.10603,1.10615,88700003.0
2006-09-04 09:52:00,1.10605,1.10613,1.10605,1.10605,80200002.0
2006-09-04 09:53:00,1.1061,1.1061,1.106,1.1061,104100003.0
2006-09-04 09:54:00,1.10608,1.10608,1.10598,1.10603,64000000.0
2006-09-04 09:55:00,1.1061,1.10615,1.10605,1.10615,67300002.0
2006-09-04 09:56:00,1.10608,1.10609,1.10601,1.10603,110000003.0
2006-09-04 09:57:00,1.1061,1.10621,1.10606,1.10607,185899996.0
2006-09-04 09:58:00,1.1061,1.1061,1.1061,1.1061,32300000.0
2006-09-04 09:59:00,1.1061,1.10615,1.1061,1.10612,88299999.0
2006-09-04 10:00:00,1.10604,1.10625,1.10604,1.10625,219900006.0
2006-09-04 10:01:00,1.10615,1.10615,1.10598,1.10602,127900001.0
2006-09-04 10:02:00,1.106,1.1061,1.106,1.10608,198200003.0
2006-09-04 10:03:00,1.10611,1.10611,1.10595,1.10595,67700001.0
2006-09-04 10:04:00,1.10607,1.10607,1.10576,1.10586,68100001.0
2006-09-04 10:05:00,1.10572,1.10574,1.10534,1.10562,145700002.0
2006-09-04 10:06:00,1.10574,1.10589,1.10561,1.10589,67399999.0
2006-09-04 10:07:00,1.10593,1.10615,1.10593,1.10615,115900000.0
2006-09-04 10:08:00,1.10622,1.10622,1.10602,1.10612,95099999.0
2006-09-04 10:09:00,1.10613,1.10624,1.10608,1.10624,73599999.0
2006-09-04 10:10:00,1.10615,1.10615,1.10598,1.10608,51699999.0
2006-09-04 10:11:00,1.10613,1.10613,1.1061,1.1061,40500000.0
2006-09-04 10:12:00,1.10601,1.10614,1.10601,1.10614,70400000.0
2006-09-04 10:13:00,1.1061,1.10615,1.1061,1.10615,87100003.0
2006-09-04 10:14:00,1.10608,1.10608,1.106,1.10608,137200000.0
2006-09-04 10:15:00,1.10615,1.10615,1.106,1.10605,145999999.0
2006-09-04 10:16:00,1.10607,1.10615,1.106,1.106,133900001.0
2006-09-04 10:17:00,1.10604,1.10608,1.10598,1.10598,78300000.0
2006-09-04 10:18:00,1.10597,1.10608,1.10596,1.10604,204899997.0
2006-09-04 10:19:00,1.10597,1.10604,1.1058,1.1059,83700000.0
2006-09-04 10:20:00,1.10609,1.10632,1.10607,1.10632,84799998.0
2006-09-04 10:21:00,1.10622,1.1063,1.10603,1.10613,55800000.0
2006-09-04 10:22:00,1.10607,1.10624,1.10607,1.10619,54600000.0
2006-09-04 10:23:00,1.10622,1.10631,1.10619,1.10625,22600000.0
2006-09-04 10:24:00,1.10623,1.10623,1.10607,1.10618,47799999.0
2006-09-04 10:25:00,1.10617,1.10618,1.10597,1.10615,105000002.0
2006-09-04 10:26:00,1.10622,1.10623,1.10621,1.10623,36000000.0
2006-09-04 10:27:00,1.10627,1.10628,1.10623,1.10628,75700001.0
2006-09-04 10:28:00,1.10636,1.10642,1.10628,1.10635,68900000.0
2006-09-04 10:29:00,1.10613,1.10625,1.10604,1.10623,126999999.0
2006-09-04 10:30:00,1.10632,1.10632,1.10626,1.10631,83700000.0
2006-09-04 10:31:00,1.10634,1.10634,1.10588,1.106,131499997.0
2006-09-04 10:32:00,1.1064,1.1064,1.10632,1.1064,24000000.0
2006-09-04 10:33:00,1.10601,1.10625,1.10601,1.10621,161900001.0
2006-09-04 10:34:00,1.10636,1.10642,1.1063,1.1063,116800001.0
2006-09-04 10:35:00,1.1059,1.10643,1.10584,1.10643,116299998.0
2006-09-04 10:36:00,1.10598,1.10627,1.10586,1.10593,161899999.0
2006-09-04 10:37:00,1.10583,1.10608,1.10583,1.10598,93999999.0
2006-09-04 10:38:00,1.10601,1.10642,1.10589,1.1063,113100000.0
2006-09-04 10:39:00,1.106,1.10629,1.10587,1.1062,118399998.0
2006-09-04 10:40:00,1.10621,1.10629,1.1062,1.10629,40599999.0
2006-09-04 10:41:00,1.1063,1.10641,1.1063,1.10634,158700000.0
2006-09-04 10:42:00,1.10645,1.10648,1.10591,1.10624,96000001.0
2006-09-04 10:43:00,1.10642,1.10646,1.10632,1.10646,79600002.0
2006-09-04 10:44:00,1.1064,1.1065,1.10637,1.1065,106900001.0
2006-09-04 10:45:00,1.10657,1.10663,1.10655,1.10658,155700003.0
2006-09-04 10:46:00,1.10658,1.10668,1.10655,1.1066,97199998.0
2006-09-04 10:47:00,1.10645,1.1065,1.10645,1.1065,6900000.0
2006-09-04 10:48:00,1.1066,1.10667,1.10655,1.1066,173699998.0
2006-09-04 10:49:00,1.10631,1.1067,1.10625,1.10659,95499997.0
2006-09-04 10:50:00,1.10661,1.10663,1.10644,1.10658,171499997.0
2006-09-04 10:51:00,1.1065,1.1065,1.10634,1.10645,137999997.0
2006-09-04 10:52:00,1.10636,1.10648,1.10636,1.10645,33200001.0
2006-09-04 10:53:00,1.10653,1.10653,1.1064,1.1064,43800000.0
2006-09-04 10:54:00,1.10644,1.10671,1.10644,1.10671,80700001.0
2006-09-04 10:55:00,1.10669,1.10669,1.10657,1.10657,136100000.0
2006-09-04 10:56:00,1.10655,1.10662,1.10651,1.10651,75799999.0
2006-09-04 10:57:00,1.10624,1.10661,1.10615,1.10654,134899996.0
2006-09-04 10:58:00,1.10664,1.10664,1.10636,1.1064,95100001.0
2006-09-04 10:59:00,1.10658,1.10658,1.10654,1.10657,9200000.0
2006-09-04 11:00:00,1.10653,1.10662,1.10653,1.10658,99400000.0
2006-09-04 11:01:00,1.10659,1.10659,1.10653,1.10655,77999998.0
2006-09-04 11:02:00,1.10658,1.10668,1.10656,1.10668,92299999.0
2006-09-04 11:03:00,1.1067,1.1067,1.10658,1.1067,162599999.0
2006-09-04 11:04:00,1.10648,1.1067,1.10639,1.1067,45400000.0
2006-09-04 11:05:00,1.1066,1.10669,1.1066,1.10669,117400000.0
2006-09-04 11:06:00,1.1067,1.1067,1.10665,1.10665,53699999.0
2006-09-04 11:07:00,1.10666,1.10666,1.10656,1.10656,24000000.0
2006-09-04 11:08:00,1.10658,1.10659,1.10648,1.10658,75099998.0
2006-09-04 11:09:00,1.1065,1.10657,1.1065,1.10652,78300001.0
2006-09-04 11:10:00,1.10645,1.10655,1.10643,1.10652,74499999.0
2006-09-04 11:11:00,1.1065,1.10659,1.10631,1.1064,133599998.0
2006-09-04 11:12:00,1.1063,1.10635,1.10625,1.1063,105099997.0
2006-09-04 11:13:00,1.10628,1.10628,1.1062,1.10623,107499998.0
2006-09-04 11:14:00,1.10625,1.10635,1.10623,1.10623,86100000.0
2006-09-04 11:15:00,1.10618,1.10627,1.10607,1.10612,152400000.0
2006-09-04 11:16:00,1.10613,1.10627,1.10613,1.10627,91700000.0
2006-09-04 11:17:00,1.10614,1.10623,1.10607,1.10623,82999999.0
2006-09-04 11:18:00,1.10625,1.1063,1.10625,1.10625,15300000.0
2006-09-04 11:19:00,1.10631,1.1064,1.10626,1.10626,88400001.0
2006-09-04 11:20:00,1.10632,1.10645,1.10632,1.10633,98700002.0
2006-09-04 11:21:00,1.10642,1.1065,1.10642,1.10643,102400003.0
2006-09-04 11:22:00,1.10646,1.10646,1.10644,1.10644,36700001.0
2006-09-04 11:23:00,1.10642,1.10648,1.10628,1.10644,51500000.0
2006-09-04 11:24:00,1.1064,1.10649,1.1064,1.10648,29700000.0
2006-09-04 11:25:00,1.10657,1.10661,1.10652,1.10659,167000000.0
2006-09-04 11:26:00,1.10667,1.10675,1.10633,1.10635,78400002.0
2006-09-04 11:27:00,1.10659,1.10659,1.10648,1.10652,167399999.0
2006-09-04 11:28:00,1.10644,1.10656,1.10644,1.1065,119399998.0
2006-09-04 11:29:00,1.10613,1.10633,1.1061,1.10614,45900000.0
2006-09-04 11:30:00,1.10619,1.10632,1.1061,1.10625,120900002.0
2006-09-04 11:31:00,1.10625,1.10628,1.10595,1.10623,212100002.0
2006-09-04 11:32:00,1.1063,1.10643,1.10615,1.10629,91000000.0
2006-09-04 11:33:00,1.10626,1.10626,1.10613,1.10621,65300001.0
2006-09-04 11:34:00,1.10642,1.10656,1.10638,1.10642,97000002.0
2006-09-04 11:35:00,1.10648,1.10648,1.10631,1.10643,96100001.0
2006-09-04 11:36:00,1.10643,1.10644,1.10618,1.10618,81500000.0
2006-09-04 11:37:00,1.10624,1.1063,1.10621,1.10624,73099999.0
2006-09-04 11:38:00,1.10627,1.10635,1.10625,1.10635,94199998.0
2006-09-04 11:39:00,1.10628,1.10631,1.10621,1.10631,149199999.0
2006-09-04 11:40:00,1.1063,1.10638,1.10624,1.10638,142700000.0
2006-09-04 11:41:00,1.10645,1.10645,1.10633,1.10638,159100001.0
2006-09-04 11:42:00,1.1064,1.10645,1.10635,1.10635,41300000.0
2006-09-04 11:43:00,1.10641,1.10646,1.10636,1.10644,92700001.0
2006-09-04 11:44:00,1.10611,1.10649,1.10611,1.10649,62100001.0
2006-09-04 11:45:00,1.10637,1.10649,1.10621,1.10648,160200001.0
2006-09-04 11:46:00,1.10661,1.10663,1.10647,1.10663,113500001.0
2006-09-04 11:47:00,1.10618,1.10646,1.10618,1.10642,206299999.0
2006-09-04 11:48:00,1.10633,1.10673,1.10632,1.10654,54800000.0
2006-09-04 11:49:00,1.10662,1.10665,1.10655,1.10655,30300000.0
2006-09-04 11:50:00,1.1066,1.10663,1.10649,1.10658,118490001.0
2006-09-04 11:51:00,1.1066,1.10665,1.10652,1.10652,136300000.0
2006-09-04 11:52:00,1.10661,1.10671,1.10657,1.10659,70600000.0
2006-09-04 11:53:00,1.10655,1.10665,1.10655,1.10655,115900002.0
2006-09-04 11:54:00,1.10663,1.10663,1.10649,1.10653,176899998.0
2006-09-04 11:55:00,1.10661,1.10661,1.10652,1.1066,84799998.0
2006-09-04 11:56:00,1.1066,1.1066,1.10652,1.1066,119499999.0
2006-09-04 11:57:00,1.1066,1.10665,1.10655,1.10655,100599998.0
2006-09-04 11:58:00,1.10655,1.10662,1.10655,1.10655,97299999.0
2006-09-04 11:59:00,1.1066,1.10665,1.10657,1.1066,94300001.0
2006-09-04 12:00:00,1.10663,1.10663,1.10649,1.10651,53800001.0
2006-09-04 12:01:00,1.10627,1.10637,1.106,1.10623,185299998.0
2006-09-04 12:02:00,1.10626,1.10645,1.1061,1.10642,128100000.0
2006-09-04 12:03:00,1.1065,1.10663,1.1065,1.1066,125000000.0
2006-09-04 12:04:00,1.10667,1.10667,1.10658,1.10661,57800000.0
2006-09-04 12:05:00,1.10633,1.10659,1.10626,1.10648,134200000.0
2006-09-04 12:06:00,1.10649,1.10658,1.10634,1.10637,88499999.0
2006-09-04 12:07:00,1.10655,1.10655,1.10647,1.1065,12600000.0
2006-09-04 12:08:00,1.10665,1.10665,1.1065,1.1065,106299999.0
2006-09-04 12:09:00,1.10659,1.10659,1.10649,1.1065,81600001.0
2006-09-04 12:10:00,1.1065,1.10655,1.1065,1.10655,55900002.0
2006-09-04 12:11:00,1.10646,1.10659,1.10646,1.10659,91800000.0
2006-09-04 12:12:00,1.1066,1.10665,1.10647,1.10665,98800001.0
2006-09-04 12:13:00,1.10665,1.10672,1.10664,1.1067,131700001.0
2006-09-04 12:14:00,1.10664,1.10676,1.10664,1.10671,60600002.0
2006-09-04 12:15:00,1.10671,1.10677,1.10664,1.10676,96400002.0
2006-09-04 12:16:00,1.10667,1.10671,1.10658,1.10662,95000001.0
2006-09-04 12:17:00,1.10668,1.10675,1.10665,1.10667,94799998.0
2006-09-04 12:18:00,1.10669,1.10669,1.10661,1.10661,162900000.0
2006-09-04 12:19:00,1.1067,1.10672,1.1067,1.1067,36000000.0
2006-09-04 12:20:00,1.1067,1.10675,1.10665,1.10665,67200000.0
2006-09-04 12:21:00,1.10662,1.10664,1.10647,1.10647,81800000.0
2006-09-04 12:22:00,1.10654,1.1066,1.1065,1.1066,37100000.0
2006-09-04 12:23:00,1.10663,1.10663,1.10648,1.1065,89100001.0
2006-09-04 12:24:00,1.1065,1.1065,1.10645,1.10645,18900000.0
2006-09-04 12:25:00,1.10649,1.1066,1.10649,1.1065,80499999.0
2006-09-04 12:26:00,1.10657,1.10658,1.10646,1.10653,49400000.0
2006-09-04 12:27:00,1.10654,1.10663,1.10644,1.10663,112800000.0
2006-09-04 12:28:00,1.10657,1.1066,1.10652,1.1066,114700000.0
2006-09-04 12:29:00,1.10657,1.10665,1.10657,1.10665,82799999.0
2006-09-04 12:30:00,1.10665,1.1067,1.10665,1.1067,34300000.0
2006-09-04 12:31:00,1.10655,1.1067,1.10655,1.10668,65300001.0
2006-09-04 12:32:00,1.10651,1.10653,1.1064,1.10642,80800000.0
2006-09-04 12:33:00,1.10646,1.10657,1.10646,1.10653,66999999.0
2006-09-04 12:34:00,1.10657,1.10671,1.10657,1.10665,128699999.0
2006-09-04 12:35:00,1.10667,1.10667,1.10641,1.10656,66900000.0
2006-09-04 12:36:00,1.10657,1.10667,1.1065,1.10667,43800001.0
2006-09-04 12:37:00,1.10673,1.10684,1.10673,1.10673,62100000.0
2006-09-04 12:38:00,1.10672,1.10672,1.10662,1.10669,131099998.0
2006-09-04 12:39:00,1.10675,1.10675,1.10665,1.1067,119000000.0
2006-09-04 12:40:00,1.10675,1.10675,1.10662,1.10672,116299999.0
2006-09-04 12:41:00,1.10673,1.10688,1.10673,1.10688,132299999.0
2006-09-04 12:42:00,1.10695,1.10707,1.10695,1.10707,84500001.0
2006-09-04 12:43:00,1.10702,1.1071,1.107,1.10701,56300001.0
2006-09-04 12:44:00,1.10709,1.10716,1.10704,1.10716,71800001.0
2006-09-04 12:45:00,1.10713,1.10722,1.10707,1.10712,81900001.0
2006-09-04 12:46:00,1.107,1.107,1.10673,1.10673,84500001.0
2006-09-04 12:47:00,1.10706,1.10706,1.10689,1.10698,73500001.0
2006-09-04 12:48:00,1.10702,1.10702,1.10684,1.10691,16800000.0
2006-09-04 12:49:00,1.10693,1.10693,1.10689,1.10689,12800000.0
2006-09-04 12:50:00,1.10694,1.10701,1.10692,1.10697,56300000.0
2006-09-04 12:51:00,1.10688,1.10698,1.10681,1.10698,22400000.0
2006-09-04 12:52:00,1.107,1.107,1.10691,1.10697,77800002.0
2006-09-04 12:53:00,1.10668,1.10703,1.10666,1.10676,108500000.0
2006-09-04 12:54:00,1.10682,1.10699,1.10669,1.10679,148600001.0
2006-09-04 12:55:00,1.10672,1.10685,1.10662,1.10677,91900002.0
2006-09-04 12:56:00,1.10692,1.10692,1.10679,1.10689,117200002.0
2006-09-04 12:57:00,1.10685,1.10687,1.10672,1.10687,32600000.0
2006-09-04 12:58:00,1.10685,1.1069,1.10685,1.1069,51500000.0
2006-09-04 12:59:00,1.10688,1.10698,1.10685,1.10698,82300001.0
2006-09-04 13:00:00,1.1069,1.10695,1.10683,1.10685,113599999.0
2006-09-04 13:01:00,1.10697,1.10703,1.10688,1.10703,154400000.0
2006-09-04 13:02:00,1.10703,1.10711,1.10703,1.10703,105700000.0
2006-09-04 13:03:00,1.10702,1.10705,1.10702,1.10704,71800003.0
2006-09-04 13:04:00,1.10704,1.1071,1.10698,1.10705,79299998.0
2006-09-04 13:05:00,1.10705,1.10705,1.10705,1.10705,23900001.0
2006-09-04 13:06:00,1.10707,1.10713,1.10695,1.10704,81200000.0
2006-09-04 13:07:00,1.10715,1.10715,1.10697,1.10697,41100000.0
2006-09-04 13:08:00,1.10706,1.10726,1.10706,1.1072,111200003.0
2006-09-04 13:09:00,1.10703,1.10703,1.10682,1.10694,56200000.0
2006-09-04 13:10:00,1.1069,1.1069,1.10685,1.10688,73599999.0
2006-09-04 13:11:00,1.1068,1.10688,1.10668,1.10668,38900000.0
2006-09-04 13:12:00,1.10673,1.10676,1.10656,1.1067,94500000.0
2006-09-04 13:13:00,1.10672,1.10681,1.10664,1.10671,106499998.0
2006-09-04 13:14:00,1.10675,1.10682,1.10672,1.10672,61300001.0
2006-09-04 13:15:00,1.10665,1.10675,1.10665,1.10675,32100000.0
2006-09-04 13:16:00,1.1068,1.10684,1.10666,1.10675,144699999.0
2006-09-04 13:17:00,1.10692,1.10699,1.10674,1.10674,100800000.0
2006-09-04 13:18:00,1.10679,1.10685,1.10667,1.10667,76800000.0
2006-09-04 13:19:00,1.10661,1.10665,1.10657,1.1066,83400000.0
2006-09-04 13:20:00,1.10655,1.10661,1.10648,1.10652,95400001.0
2006-09-04 13:21:00,1.10653,1.10655,1.10638,1.10655,60500000.0
2006-09-04 13:22:00,1.10651,1.10658,1.10643,1.1065,84800001.0
2006-09-04 13:23:00,1.10652,1.10657,1.10652,1.10657,80799998.0
2006-09-04 13:24:00,1.10657,1.10663,1.10649,1.10663,77899999.0
2006-09-04 13:25:00,1.10633,1.10656,1.10623,1.10624,129799999.0
2006-09-04 13:26:00,1.10653,1.10654,1.10647,1.10647,41800000.0
2006-09-04 13:27:00,1.10645,1.10647,1.10632,1.10647,138499999.0
2006-09-04 13:28:00,1.10645,1.10645,1.10634,1.1064,119300000.0
2006-09-04 13:29:00,1.1064,1.10645,1.10635,1.10635,80799999.0
2006-09-04 13:30:00,1.1064,1.10645,1.10635,1.1064,112499999.0
2006-09-04 13:31:00,1.106,1.1063,1.106,1.10623,57800002.0
2006-09-04 13:32:00,1.10597,1.10633,1.10589,1.1063,109700000.0
2006-09-04 13:33:00,1.10642,1.10642,1.10624,1.10634,58800001.0
2006-09-04 13:34:00,1.10637,1.10637,1.10633,1.10633,24700000.0
2006-09-04 13:35:00,1.1063,1.10643,1.10624,1.10643,180800000.0
2006-09-04 13:36:00,1.1062,1.10628,1.10608,1.10617,113099999.0
2006-09-04 13:37:00,1.10612,1.10628,1.1061,1.10616,179000003.0
2006-09-04 13:38:00,1.10602,1.10625,1.10601,1.10625,123900000.0
2006-09-04 13:39:00,1.10624,1.10646,1.10617,1.1063,131199998.0
2006-09-04 13:40:00,1.10623,1.10627,1.1061,1.10625,129600002.0
2006-09-04 13:41:00,1.1063,1.10642,1.10626,1.1063,87800000.0
2006-09-04 13:42:00,1.10642,1.10646,1.10634,1.10635,148600001.0
2006-09-04 13:43:00,1.10639,1.10645,1.10635,1.10635,130700000.0
2006-09-04 13:44:00,1.10635,1.10635,1.10609,1.10609,30400000.0
2006-09-04 13:45:00,1.1061,1.1062,1.1061,1.1062,24100000.0
2006-09-04 13:46:00,1.10626,1.10626,1.10624,1.10624,36900001.0
2006-09-04 13:47:00,1.10625,1.1063,1.10625,1.1063,124500001.0
2006-09-04 13:48:00,1.1063,1.10635,1.1062,1.10633,79700002.0
2006-09-04 13:49:00,1.10639,1.10639,1.10632,1.10632,34400000.0
2006-09-04 13:50:00,1.10635,1.10639,1.10632,1.10639,79400000.0
2006-09-04 13:51:00,1.1064,1.1064,1.1064,1.1064,61399999.0
2006-09-04 13:52:00,1.10632,1.1064,1.10632,1.1064,137100003.0
2006-09-04 13:53:00,1.10642,1.10645,1.10641,1.10642,27100000.0
2006-09-04 13:54:00,1.10633,1.10645,1.10633,1.10643,105200000.0
2006-09-04 13:55:00,1.10652,1.10652,1.10637,1.10645,78000001.0
2006-09-04 13:56:00,1.10639,1.10647,1.1062,1.10638,120899998.0
2006-09-04 13:57:00,1.10643,1.1065,1.10627,1.10648,56600000.0
2006-09-04 13:58:00,1.10647,1.10656,1.10647,1.10648,68700002.0
2006-09-04 13:59:00,1.10645,1.10655,1.10645,1.1065,40600000.0
2006-09-04 14:00:00,1.10647,1.10654,1.10608,1.10633,180200004.0
2006-09-04 14:01:00,1.10643,1.10643,1.10625,1.10625,41600000.0
2006-09-04 14:02:00,1.10626,1.10626,1.10609,1.10619,96099997.0
2006-09-04 14:03:00,1.1061,1.1061,1.10593,1.10604,110800001.0
2006-09-04 14:04:00,1.10598,1.1061,1.10598,1.10602,58099999.0
2006-09-04 14:05:00,1.10598,1.10607,1.10592,1.106,152200000.0
2006-09-04 14:06:00,1.10591,1.10593,1.10591,1.10592,39800000.0
2006-09-04 14:07:00,1.10585,1.1059,1.10585,1.1059,24800000.0
2006-09-04 14:08:00,1.10599,1.10599,1.10598,1.10598,17500000.0
2006-09-04 14:09:00,1.10596,1.10602,1.10596,1.10602,8000000.0
2006-09-04 14:10:00,1.10613,1.10614,1.106,1.10602,111999998.0
2006-09-04 14:11:00,1.106,1.106,1.10595,1.106,60600001.0
2006-09-04 14:12:00,1.106,1.106,1.1059,1.10597,151499999.0
2006-09-04 14:13:00,1.1058,1.10603,1.10576,1.10584,188700002.0
2006-09-04 14:14:00,1.10599,1.10609,1.10599,1.10602,139800000.0
2006-09-04 14:15:00,1.10602,1.1062,1.10602,1.10608,116499998.0
2006-09-04 14:16:00,1.10609,1.10609,1.10606,1.10606,21700001.0
2006-09-04 14:17:00,1.10608,1.10608,1.10598,1.10598,82699999.0
2006-09-04 14:18:00,1.10606,1.10613,1.10606,1.10613,15200000.0
2006-09-04 14:19:00,1.10623,1.10631,1.10614,1.10631,29900000.0
2006-09-04 14:20:00,1.10635,1.10646,1.10634,1.10645,151199999.0
2006-09-04 14:21:00,1.1065,1.10655,1.10645,1.1065,44200000.0
2006-09-04 14:22:00,1.10645,1.10645,1.10645,1.10645,6800000.0
2006-09-04 14:23:00,1.10652,1.10655,1.10645,1.10645,79200001.0
2006-09-04 14:24:00,1.10619,1.10631,1.10608,1.10628,72900001.0
2006-09-04 14:25:00,1.10645,1.1065,1.10645,1.1065,16500000.0
2006-09-04 14:26:00,1.10647,1.10655,1.10645,1.10645,34400000.0
2006-09-04 14:27:00,1.10617,1.10631,1.10613,1.10616,124399997.0
2006-09-04 14:28:00,1.10647,1.10655,1.10645,1.10655,106799999.0
2006-09-04 14:29:00,1.10645,1.10652,1.10645,1.1065,75100000.0
2006-09-04 14:30:00,1.10642,1.10648,1.10607,1.10607,89900001.0
2006-09-04 14:31:00,1.10628,1.1064,1.10592,1.10592,173399999.0
2006-09-04 14:32:00,1.10596,1.10632,1.10596,1.10629,113200001.0
2006-09-04 14:33:00,1.10611,1.10628,1.10605,1.10615,139300002.0
2006-09-04 14:34:00,1.10655,1.10655,1.10642,1.10648,5600000.0
2006-09-04 14:35:00,1.10605,1.10632,1.10586,1.10608,182099998.0
2006-09-04 14:36:00,1.10645,1.10645,1.10607,1.10616,104899999.0
2006-09-04 14:37:00,1.10627,1.10634,1.10581,1.10583,129000004.0
2006-09-04 14:38:00,1.1065,1.1065,1.10633,1.10647,93699999.0
2006-09-04 14:39:00,1.10642,1.1065,1.10614,1.10623,118500000.0
2006-09-04 14:40:00,1.10623,1.10646,1.10623,1.10643,103500001.0
2006-09-04 14:41:00,1.10633,1.10637,1.10605,1.10605,100000001.0
2006-09-04 14:42:00,1.10614,1.10624,1.10601,1.1061,160300000.0
2006-09-04 14:43:00,1.10645,1.10655,1.10645,1.10655,132100000.0
2006-09-04 14:44:00,1.10641,1.10641,1.10614,1.10621,70799999.0
2006-09-04 14:45:00,1.10638,1.10638,1.10625,1.10625,75500000.0
2006-09-04 14:46:00,1.10628,1.10635,1.10625,1.10632,103300000.0
2006-09-04 14:47:00,1.10621,1.10621,1.10601,1.10608,41200000.0
2006-09-04 14:48:00,1.10601,1.10605,1.10596,1.10603,39200000.0
2006-09-04 14:49:00,1.10599,1.10599,1.10573,1.10577,107000000.0
2006-09-04 14:50:00,1.10568,1.10573,1.10545,1.10545,74000001.0
2006-09-04 14:51:00,1.10532,1.10549,1.10532,1.10546,85300000.0
2006-09-04 14:52:00,1.10555,1.10555,1.10545,1.10545,119000002.0
2006-09-04 14:53:00,1.1055,1.10555,1.1055,1.1055,78700002.0
2006-09-04 14:54:00,1.10542,1.10557,1.10542,1.10551,87099998.0
2006-09-04 14:55:00,1.10558,1.1056,1.1055,1.10557,174600000.0
2006-09-04 14:56:00,1.1055,1.10555,1.1055,1.1055,41600001.0
2006-09-04 14:57:00,1.10545,1.10547,1.10545,1.10547,23200000.0
2006-09-04 14:58:00,1.10553,1.10555,1.10547,1.10547,87700001.0
2006-09-04 14:59:00,1.10542,1.10544,1.10506,1.10527,101900001.0
2006-09-04 15:00:00,1.10525,1.10547,1.10503,1.10543,247000003.0
2006-09-04 15:01:00,1.1054,1.10555,1.1054,1.1055,30200000.0
2006-09-04 15:02:00,1.10556,1.1057,1.10556,1.1057,105400003.0
2006-09-04 15:03:00,1.1056,1.10566,1.1056,1.1056,107700000.0
2006-09-04 15:04:00,1.10555,1.10555,1.10531,1.10541,79700000.0
2006-09-04 15:05:00,1.1056,1.10567,1.10556,1.10563,65700002.0
2006-09-04 15:06:00,1.10566,1.10566,1.10555,1.10555,93200002.0
2006-09-04 15:07:00,1.10554,1.10558,1.10553,1.10553,7200000.0
2006-09-04 15:08:00,1.10555,1.10561,1.10553,1.10553,73399999.0
2006-09-04 15:09:00,1.10567,1.10568,1.10567,1.10568,8800000.0
2006-09-04 15:10:00,1.1057,1.1057,1.1057,1.1057,22000000.0
2006-09-04 15:11:00,1.10545,1.10575,1.10513,1.10575,168700000.0
2006-09-04 15:12:00,1.10572,1.10572,1.10558,1.1056,103599999.0
2006-09-04 15:13:00,1.10558,1.10573,1.10558,1.10569,130500003.0
2006-09-04 15:14:00,1.1057,1.10575,1.10565,1.10565,82300000.0
2006-09-04 15:15:00,1.10581,1.10581,1.10575,1.10576,138200001.0
2006-09-04 15:16:00,1.10574,1.10585,1.10571,1.10585,56200000.0
2006-09-04 15:17:00,1.10583,1.10584,1.10544,1.10581,164900004.0
2006-09-04 15:18:00,1.1057,1.1058,1.10547,1.1058,122700003.0
2006-09-04 15:19:00,1.1057,1.10588,1.10562,1.10578,96300000.0
2006-09-04 15:20:00,1.10558,1.10588,1.1054,1.10588,44500000.0
2006-09-04 15:21:00,1.1055,1.10584,1.10544,1.10566,175400002.0
2006-09-04 15:22:00,1.10587,1.10591,1.10581,1.1059,81399998.0
2006-09-04 15:23:00,1.10583,1.1059,1.10583,1.10585,46299999.0
2006-09-04 15:24:00,1.10577,1.10582,1.10548,1.10568,147100001.0
2006-09-04 15:25:00,1.10567,1.10576,1.10547,1.10547,83100000.0
2006-09-04 15:26:00,1.10585,1.10585,1.10585,1.10585,35099998.0
2006-09-04 15:27:00,1.10563,1.10589,1.10547,1.10589,160499999.0
2006-09-04 15:28:00,1.10597,1.10597,1.10539,1.10542,167699999.0
2006-09-04 15:29:00,1.10587,1.10587,1.10567,1.10584,86300000.0
2006-09-04 15:30:00,1.10576,1.10576,1.10565,1.10565,86100001.0
2006-09-04 15:31:00,1.10556,1.10567,1.10554,1.10566,100000002.0
2006-09-04 15:32:00,1.10568,1.10568,1.10555,1.10555,210799997.0
2006-09-04 15:33:00,1.10557,1.10567,1.10557,1.10567,78700001.0
2006-09-04 15:34:00,1.10573,1.10573,1.10548,1.10552,87100000.0
2006-09-04 15:35:00,1.10551,1.10558,1.10551,1.10553,122300002.0
2006-09-04 15:36:00,1.10554,1.10558,1.10547,1.10548,88400001.0
2006-09-04 15:37:00,1.10543,1.1055,1.10543,1.10547,52699999.0
2006-09-04 15:38:00,1.10554,1.10562,1.1055,1.10558,85399999.0
2006-09-04 15:39:00,1.1056,1.10565,1.10553,1.1056,109799997.0
2006-09-04 15:40:00,1.10558,1.10559,1.10552,1.10558,75500000.0
2006-09-04 15:41:00,1.10554,1.10565,1.10553,1.10558,90400000.0
2006-09-04 15:42:00,1.10557,1.10567,1.10557,1.10558,57300000.0
2006-09-04 15:43:00,1.10563,1.10563,1.10557,1.10557,20000000.0
2006-09-04 15:44:00,1.10564,1.10566,1.10564,1.10566,44399999.0
2006-09-04 15:45:00,1.10575,1.10575,1.10575,1.10575,6400000.0
2006-09-04 15:46:00,1.10549,1.10557,1.10526,1.10526,66299999.0
2006-09-04 15:47:00,1.1057,1.10578,1.1057,1.10571,24900000.0
2006-09-04 15:48:00,1.10582,1.1059,1.10576,1.10583,34400000.0
2006-09-04 15:49:00,1.10595,1.10599,1.10582,1.10582,85899998.0
2006-09-04 15:50:00,1.10589,1.1059,1.10581,1.10584,73300001.0
2006-09-04 15:51:00,1.10581,1.10582,1.1057,1.10577,164500003.0
2006-09-04 15:52:00,1.10572,1.10575,1.10559,1.10571,112300001.0
2006-09-04 15:53:00,1.10577,1.10584,1.10574,1.10575,87400000.0
2006-09-04 15:54:00,1.10575,1.1058,1.10575,1.1058,38100001.0
2006-09-04 15:55:00,1.10575,1.1058,1.10575,1.1058,41700000.0
2006-09-04 15:56:00,1.10577,1.10578,1.10574,1.10578,40500000.0
2006-09-04 15:57:00,1.1058,1.10583,1.10575,1.10575,114100000.0
2006-09-04 15:58:00,1.1058,1.10585,1.1058,1.1058,196800003.0
2006-09-04 15:59:00,1.10578,1.10591,1.10577,1.10582,138099999.0
2006-09-04 16:00:00,1.10582,1.10589,1.10582,1.10589,88199998.0
2006-09-04 16:01:00,1.1059,1.10593,1.10585,1.1059,117800002.0
2006-09-04 16:02:00,1.10589,1.10589,1.10561,1.10578,124199998.0
2006-09-04 16:03:00,1.10588,1.10588,1.10588,1.10588,800000.0
2006-09-04 16:04:00,1.10587,1.10595,1.1058,1.10585,94400001.0
2006-09-04 16:05:00,1.10589,1.10589,1.10581,1.10581,23099999.0
2006-09-04 16:06:00,1.10582,1.10582,1.10575,1.1058,80400000.0
2006-09-04 16:07:00,1.10579,1.10581,1.10573,1.10575,56999999.0
2006-09-04 16:08:00,1.10573,1.10584,1.10566,1.10576,70300001.0
2006-09-04 16:09:00,1.10575,1.10585,1.10575,1.10585,35200000.0
2006-09-04 16:10:00,1.10593,1.10593,1.1058,1.1059,71499998.0
2006-09-04 16:11:00,1.10591,1.10591,1.10582,1.10582,43899999.0
2006-09-04 16:12:00,1.10577,1.10577,1.10542,1.10571,152600002.0
2006-09-04 16:13:00,1.10583,1.10583,1.10583,1.10583,2400000.0
2006-09-04 16:14:00,1.10579,1.10593,1.10579,1.10581,39699999.0
2006-09-04 16:15:00,1.10583,1.10588,1.10583,1.10583,30900000.0
2006-09-04 16:16:00,1.10543,1.10582,1.10538,1.10555,111600000.0
2006-09-04 16:17:00,1.10555,1.10575,1.10535,1.10557,72600000.0
2006-09-04 16:18:00,1.10585,1.10599,1.10582,1.10596,84799999.0
2006-09-04 16:19:00,1.10593,1.10593,1.10581,1.10587,91100001.0
2006-09-04 16:20:00,1.10538,1.10582,1.10532,1.10573,57400001.0
2006-09-04 16:21:00,1.10565,1.10589,1.1053,1.1053,60900000.0
2006-09-04 16:22:00,1.1058,1.1058,1.10551,1.10579,102900000.0
2006-09-04 16:23:00,1.1057,1.10581,1.10569,1.10574,89600000.0
2006-09-04 16:24:00,1.10538,1.10557,1.10515,1.10515,122500001.0
2006-09-04 16:25:00,1.10578,1.10578,1.1057,1.10572,96600001.0
2006-09-04 16:26:00,1.10571,1.10586,1.10571,1.1058,226899998.0
2006-09-04 16:27:00,1.10535,1.10575,1.10532,1.10571,89100000.0
2006-09-04 16:28:00,1.10525,1.1057,1.10525,1.10566,50500000.0
2006-09-04 16:29:00,1.10583,1.10583,1.10575,1.10575,65500000.0
2006-09-04 16:30:00,1.1056,1.10572,1.10538,1.10554,117400002.0
2006-09-04 16:31:00,1.10555,1.10567,1.10544,1.10567,111800001.0
2006-09-04 16:32:00,1.10585,1.10606,1.10585,1.10606,156400002.0
2006-09-04 16:33:00,1.10598,1.10598,1.10586,1.1059,61000000.0
2006-09-04 16:34:00,1.10583,1.10592,1.10578,1.10578,92800003.0
2006-09-04 16:35:00,1.10572,1.10573,1.10545,1.10545,74999999.0
2006-09-04 16:36:00,1.10581,1.10581,1.10576,1.10576,23400000.0
2006-09-04 16:37:00,1.10572,1.10578,1.10566,1.10578,72899998.0
2006-09-04 16:38:00,1.1058,1.10585,1.10572,1.10572,162499999.0
2006-09-04 16:39:00,1.10578,1.10588,1.1057,1.10573,173200001.0
2006-09-04 16:40:00,1.10586,1.10592,1.10581,1.10592,113100002.0
2006-09-04 16:41:00,1.10582,1.10582,1.10579,1.10579,55500001.0
2006-09-04 16:42:00,1.10549,1.10569,1.1053,1.1055,92799999.0
2006-09-04 16:43:00,1.10572,1.1059,1.10572,1.10587,121200000.0
2006-09-04 16:44:00,1.10586,1.10586,1.10563,1.10572,95800002.0
2006-09-04 16:45:00,1.10574,1.10583,1.10574,1.10583,49500001.0
2006-09-04 16:46:00,1.1058,1.1058,1.10575,1.10575,48500000.0
2006-09-04 16:47:00,1.10573,1.10579,1.10558,1.10579,65700000.0
2006-09-04 16:48:00,1.10575,1.1058,1.10573,1.1058,200700002.0
2006-09-04 16:49:00,1.10578,1.10593,1.10576,1.10593,172999999.0
2006-09-04 16:50:00,1.10592,1.10614,1.10592,1.10607,139999998.0
2006-09-04 16:51:00,1.10612,1.10633,1.10612,1.1063,137400000.0
2006-09-04 16:52:00,1.10621,1.10626,1.10614,1.10626,87600000.0
2006-09-04 16:53:00,1.10621,1.10621,1.1061,1.1061,40699999.0
2006-09-04 16:54:00,1.10614,1.10614,1.10613,1.10613,41400000.0
2006-09-04 16:55:00,1.10628,1.10629,1.10626,1.10629,41399999.0
2006-09-04 16:56:00,1.10635,1.10646,1.10635,1.10646,51700000.0
2006-09-04 16:57:00,1.10641,1.10641,1.10625,1.10641,66900000.0
2006-09-04 16:58:00,1.10635,1.1064,1.10635,1.1064,32800000.0
2006-09-04 16:59:00,1.1063,1.10636,1.10621,1.10636,27600000.0
2006-09-04 17:00:00,1.10637,1.10637,1.10619,1.10635,78400000.0
2006-09-04 17:01:00,1.1063,1.1063,1.1062,1.10629,88099999.0
2006-09-04 17:02:00,1.10639,1.10643,1.10633,1.10633,29400000.0
2006-09-04 17:03:00,1.10632,1.10641,1.10603,1.1062,122199999.0
2006-09-04 17:04:00,1.10591,1.10614,1.10591,1.10593,78400001.0
2006-09-04 17:05:00,1.10627,1.10632,1.10606,1.10623,171099998.0
2006-09-04 17:06:00,1.10608,1.10626,1.10594,1.10605,94000000.0
2006-09-04 17:07:00,1.10638,1.10638,1.10629,1.10629,15900000.0
2006-09-04 17:08:00,1.10632,1.10638,1.10628,1.1063,58199999.0
2006-09-04 17:09:00,1.10626,1.10638,1.10626,1.10631,102699998.0
2006-09-04 17:10:00,1.10629,1.10643,1.10627,1.10643,138800002.0
2006-09-04 17:11:00,1.10633,1.10633,1.10633,1.10633,18600000.0
2006-09-04 17:12:00,1.10635,1.10652,1.10635,1.10652,43100000.0
2006-09-04 17:13:00,1.10648,1.10668,1.1064,1.10668,116900000.0
2006-09-04 17:14:00,1.10661,1.10668,1.10661,1.10668,91000000.0
2006-09-04 17:15:00,1.10663,1.10665,1.10658,1.10662,75099999.0
2006-09-04 17:16:00,1.10673,1.10677,1.10673,1.10673,42700001.0
2006-09-04 17:17:00,1.1069,1.1069,1.10673,1.10673,100600000.0
2006-09-04 17:18:00,1.10677,1.10677,1.10673,1.10673,23300000.0
2006-09-04 17:19:00,1.10682,1.10682,1.10671,1.10671,34300000.0
2006-09-04 17:20:00,1.10673,1.10685,1.10669,1.10682,114899998.0
2006-09-04 17:21:00,1.1068,1.1068,1.1068,1.1068,7200000.0
2006-09-04 17:22:00,1.1068,1.10685,1.10675,1.10675,46400000.0
2006-09-04 17:23:00,1.10682,1.10682,1.10676,1.1068,69599999.0
2006-09-04 17:24:00,1.10652,1.10652,1.10647,1.10651,145900002.0
2006-09-04 17:25:00,1.10676,1.10676,1.10674,1.10674,25400001.0
2006-09-04 17:26:00,1.10667,1.10667,1.10655,1.10655,76500000.0
2006-09-04 17:27:00,1.10663,1.10665,1.10663,1.10665,3700000.0
2006-09-04 17:28:00,1.10648,1.10666,1.10648,1.10666,55099999.0
2006-09-04 17:29:00,1.10669,1.10681,1.10668,1.1068,119200003.0
2006-09-04 17:30:00,1.10681,1.10695,1.1068,1.10688,99700001.0
2006-09-04 17:31:00,1.10689,1.10696,1.10676,1.10695,25700000.0
2006-09-04 17:32:00,1.10692,1.10699,1.10691,1.10699,39400000.0
2006-09-04 17:33:00,1.107,1.107,1.10695,1.10695,15900000.0
2006-09-04 17:34:00,1.10695,1.10695,1.10695,1.10695,32799999.0
2006-09-04 17:35:00,1.10698,1.10706,1.10698,1.10702,204800003.0
2006-09-04 17:36:00,1.10706,1.10717,1.107,1.10717,105400000.0
2006-09-04 17:37:00,1.10724,1.10731,1.10721,1.10727,241200001.0
2006-09-04 17:38:00,1.10735,1.10737,1.10729,1.10733,74399999.0
2006-09-04 17:39:00,1.10736,1.10736,1.10725,1.10735,55799998.0
2006-09-04 17:40:00,1.10738,1.10738,1.10716,1.10723,63000000.0
2006-09-04 17:41:00,1.10716,1.10716,1.107,1.10708,86300000.0
2006-09-04 17:42:00,1.10708,1.10735,1.10706,1.10735,75899999.0
2006-09-04 17:43:00,1.10733,1.10733,1.10719,1.1072,26300000.0
2006-09-04 17:44:00,1.1069,1.10705,1.10676,1.10705,88699999.0
2006-09-04 17:45:00,1.10713,1.10717,1.10713,1.10717,23900000.0
2006-09-04 17:46:00,1.10719,1.10719,1.10708,1.10715,71300002.0
2006-09-04 17:47:00,1.10709,1.10709,1.10694,1.10707,34400000.0
2006-09-04 17:48:00,1.1071,1.1071,1.1071,1.1071,800000.0
2006-09-04 17:49:00,1.10703,1.10704,1.10703,1.10704,14800000.0
2006-09-04 17:50:00,1.10702,1.10705,1.10702,1.10702,4000000.0
2006-09-04 17:51:00,1.1071,1.1071,1.107,1.107,24700000.0
2006-09-04 17:52:00,1.10711,1.10711,1.10704,1.10704,49800000.0
2006-09-04 17:53:00,1.10694,1.10708,1.10694,1.10703,102300000.0
2006-09-04 17:54:00,1.10706,1.10717,1.10702,1.10717,142200000.0
2006-09-04 17:55:00,1.10698,1.10703,1.10694,1.10701,135000001.0
2006-09-04 17:56:00,1.10699,1.10712,1.10699,1.10712,51500001.0
2006-09-04 17:57:00,1.10715,1.10715,1.10707,1.1071,145099998.0
2006-09-04 17:58:00,1.10703,1.10709,1.10674,1.10685,105600002.0
2006-09-04 17:59:00,1.10706,1.10729,1.10706,1.10726,78499999.0
2006-09-04 18:00:00,1.1073,1.10735,1.1073,1.10735,35200000.0
2006-09-04 18:01:00,1.10728,1.1073,1.10715,1.10718,503000002.0
2006-09-04 18:02:00,1.10722,1.10725,1.10715,1.10718,931399993.0
2006-09-04 18:03:00,1.10717,1.10725,1.10715,1.10717,775200002.0
2006-09-04 18:04:00,1.10698,1.1072,1.10681,1.1071,624300006.0
2006-09-04 18:05:00,1.1072,1.10725,1.10712,1.10722,1010300001.0
2006-09-04 18:06:00,1.1072,1.10722,1.1071,1.1072,497699998.0
2006-09-04 18:07:00,1.10699,1.10744,1.1067,1.10702,1270600010.0
2006-09-04 18:08:00,1.10688,1.10705,1.1068,1.10699,1132000001.0
2006-09-04 18:09:00,1.1072,1.1072,1.10712,1.10712,474699998.0
2006-09-04 18:10:00,1.1072,1.10725,1.1071,1.10715,741100000.0
2006-09-04 18:11:00,1.10728,1.10743,1.1072,1.10743,737499999.0
2006-09-04 18:12:00,1.10742,1.10742,1.10719,1.10719,166100004.0
2006-09-04 18:13:00,1.10725,1.10725,1.1068,1.10698,298699998.0
2006-09-04 18:14:00,1.10717,1.10723,1.10709,1.1072,484099993.0
2006-09-04 18:15:00,1.10712,1.10718,1.10703,1.10709,797699998.0
2006-09-04 18:16:00,1.1072,1.10725,1.10712,1.1072,528599998.0
2006-09-04 18:17:00,1.10727,1.10727,1.10666,1.10686,845299994.0
2006-09-04 18:18:00,1.10718,1.10722,1.10705,1.10706,417800007.0
2006-09-04 18:19:00,1.10717,1.10723,1.10712,1.10722,128499997.0
2006-09-04 18:20:00,1.10723,1.10723,1.10699,1.10705,613000007.0
2006-09-04 18:21:00,1.10712,1.10716,1.107,1.10712,222499998.0
2006-09-04 18:22:00,1.10699,1.107,1.10688,1.10688,283000003.0
2006-09-04 18:23:00,1.10723,1.10725,1.10718,1.1072,475100000.0
2006-09-04 18:24:00,1.1072,1.10728,1.10712,1.10717,543800007.0
2006-09-04 18:25:00,1.10715,1.1072,1.10708,1.1072,483800000.0
2006-09-04 18:26:00,1.10715,1.10721,1.10695,1.10697,899800004.0
2006-09-04 18:27:00,1.10704,1.10708,1.10699,1.10699,489599998.0
2006-09-04 18:28:00,1.10688,1.10698,1.10658,1.10678,460300003.0
2006-09-04 18:29:00,1.1069,1.1071,1.10664,1.1069,389500000.0
2006-09-04 18:30:00,1.10698,1.10702,1.10687,1.10693,758700000.0
2006-09-04 18:31:00,1.10692,1.10703,1.10691,1.10691,489600001.0
2006-09-04 18:32:00,1.10689,1.10702,1.10685,1.10695,343500003.0
2006-09-04 18:33:00,1.10678,1.10709,1.10645,1.10692,545299999.0
2006-09-04 18:34:00,1.10681,1.10692,1.1065,1.10683,282499999.0
2006-09-04 18:35:00,1.10707,1.1071,1.10699,1.1071,524000006.0
2006-09-04 18:36:00,1.1068,1.10699,1.10655,1.10678,440399998.0
2006-09-04 18:37:00,1.10672,1.10697,1.10662,1.10685,91200000.0
2006-09-04 18:38:00,1.10707,1.10708,1.10696,1.10702,162800001.0
2006-09-04 18:39:00,1.1066,1.1069,1.10656,1.10678,249199996.0
2006-09-04 18:40:00,1.10686,1.10697,1.10667,1.10677,814900000.0
2006-09-04 18:41:00,1.10676,1.10731,1.1067,1.10718,349800005.0
2006-09-04 18:42:00,1.10692,1.10702,1.10664,1.10689,465100005.0
2006-09-04 18:43:00,1.10702,1.10702,1.10685,1.10685,440799999.0
2006-09-04 18:44:00,1.10687,1.10687,1.10666,1.10669,249800004.0
2006-09-04 18:45:00,1.10675,1.10686,1.10665,1.10674,559800002.0
2006-09-04 18:46:00,1.10692,1.1071,1.10692,1.107,197900002.0
2006-09-04 18:47:00,1.10684,1.10689,1.10652,1.10652,132500000.0
2006-09-04 18:48:00,1.10699,1.107,1.10686,1.10688,158200002.0
2006-09-04 18:49:00,1.10675,1.10675,1.1067,1.1067,91800000.0
2006-09-04 18:50:00,1.1066,1.10689,1.10649,1.10688,91100000.0
2006-09-04 18:51:00,1.10678,1.10688,1.10676,1.10679,158399998.0
2006-09-04 18:52:00,1.10678,1.10679,1.10637,1.10643,133399999.0
2006-09-04 18:53:00,1.1064,1.10672,1.10613,1.10613,476800000.0
2006-09-04 18:54:00,1.10667,1.10673,1.10665,1.10673,171799999.0
2006-09-04 18:55:00,1.10659,1.10685,1.10643,1.10665,375900000.0
2006-09-04 18:56:00,1.10677,1.10681,1.10677,1.10677,324900000.0
2006-09-04 18:57:00,1.1068,1.10685,1.1068,1.10683,221699995.0
2006-09-04 18:58:00,1.10687,1.10687,1.10677,1.10678,225600001.0
2006-09-04 18:59:00,1.10673,1.10681,1.10668,1.10668,597200002.0
2006-09-04 19:00:00,1.1067,1.10677,1.10667,1.10672,347300000.0
2006-09-04 19:01:00,1.10638,1.10666,1.10633,1.10659,91799999.0
2006-09-04 19:02:00,1.10671,1.10677,1.10668,1.10677,157800000.0
2006-09-04 19:03:00,1.1068,1.10686,1.10675,1.10675,377899998.0
2006-09-04 19:04:00,1.1068,1.10685,1.10672,1.10675,213800001.0
2006-09-04 19:05:00,1.10675,1.1068,1.10672,1.10677,239700002.0
2006-09-04 19:06:00,1.1068,1.10685,1.10672,1.10677,416400001.0
2006-09-04 19:07:00,1.1068,1.10686,1.1068,1.10682,100700002.0
2006-09-04 19:08:00,1.10678,1.1068,1.1067,1.10677,539589999.0
2006-09-04 19:09:00,1.1068,1.1068,1.10668,1.1067,661100001.0
2006-09-04 19:10:00,1.10675,1.10675,1.1067,1.1067,95800000.0
2006-09-04 19:11:00,1.1067,1.10675,1.10665,1.10675,487099998.0
2006-09-04 19:12:00,1.10672,1.10677,1.10667,1.1067,237400001.0
2006-09-04 19:13:00,1.1067,1.10675,1.10667,1.1067,200000001.0
2006-09-04 19:14:00,1.10668,1.10682,1.10667,1.1068,281399999.0
2006-09-04 19:15:00,1.10675,1.10675,1.1067,1.10675,273200001.0
2006-09-04 19:16:00,1.10675,1.10677,1.10672,1.10675,367000003.0
2006-09-04 19:17:00,1.10675,1.1068,1.1067,1.10677,378199996.0
2006-09-04 19:18:00,1.10677,1.1068,1.10667,1.10672,457100004.0
2006-09-04 19:19:00,1.10655,1.10665,1.10653,1.1066,113900000.0
2006-09-04 19:20:00,1.10675,1.10675,1.1067,1.1067,221699999.0
2006-09-04 19:21:00,1.10675,1.10675,1.10672,1.10673,125200000.0
2006-09-04 19:22:00,1.10675,1.10675,1.1067,1.10675,221200003.0
2006-09-04 19:23:00,1.10672,1.10675,1.10672,1.10675,32700000.0
2006-09-04 19:24:00,1.10644,1.10658,1.10644,1.10655,145099999.0
2006-09-04 19:25:00,1.10647,1.10649,1.10602,1.10602,96700002.0
2006-09-04 19:26:00,1.10675,1.10675,1.1067,1.1067,13600000.0
2006-09-04 19:27:00,1.10675,1.10677,1.10667,1.1067,262200002.0
2006-09-04 19:28:00,1.10675,1.1068,1.10675,1.10675,202600003.0
2006-09-04 19:29:00,1.1068,1.10703,1.1068,1.10703,113200001.0
2006-09-04 19:30:00,1.10697,1.10699,1.10673,1.1068,110499998.0
2006-09-04 19:31:00,1.10668,1.10683,1.1065,1.10667,110900000.0
2006-09-04 19:32:00,1.10652,1.10655,1.10645,1.10648,105900000.0
2006-09-04 19:33:00,1.1065,1.10701,1.10649,1.107,316199999.0
2006-09-04 19:34:00,1.10703,1.10707,1.10699,1.10703,57700000.0
2006-09-04 19:35:00,1.10657,1.10664,1.1065,1.10659,110400002.0
2006-09-04 19:36:00,1.10698,1.10701,1.10667,1.10667,111499998.0
2006-09-04 19:37:00,1.1068,1.10708,1.1068,1.10691,485900005.0
2006-09-04 19:38:00,1.10691,1.10694,1.10677,1.10677,310199998.0
2006-09-04 19:39:00,1.10677,1.10697,1.10677,1.1069,388200002.0
2006-09-04 19:40:00,1.10693,1.10699,1.1067,1.1067,250600000.0
2006-09-04 19:41:00,1.10665,1.10692,1.10665,1.10687,221899999.0
2006-09-04 19:42:00,1.10688,1.10701,1.10677,1.10677,177800000.0
2006-09-04 19:43:00,1.10676,1.10676,1.10668,1.1067,224299999.0
2006-09-04 19:44:00,1.10682,1.10684,1.10671,1.10671,75000000.0
2006-09-04 19:45:00,1.10678,1.1069,1.10676,1.10679,75899999.0
2006-09-04 19:46:00,1.10692,1.10701,1.10692,1.10694,63700000.0
2006-09-04 19:47:00,1.10675,1.10675,1.10665,1.10665,20100000.0
2006-09-04 19:48:00,1.10662,1.1067,1.10641,1.10645,106100000.0
2006-09-04 19:49:00,1.10651,1.10708,1.10648,1.10698,224200000.0
2006-09-04 19:50:00,1.10691,1.10691,1.10665,1.1067,90600001.0
2006-09-04 19:51:00,1.10667,1.1067,1.10667,1.1067,18599999.0
2006-09-04 19:52:00,1.10652,1.10659,1.10613,1.10619,56800000.0
2006-09-04 19:53:00,1.10639,1.10675,1.10637,1.10675,223900001.0
2006-09-04 19:54:00,1.10678,1.10693,1.10678,1.10693,56899999.0
2006-09-04 19:55:00,1.10662,1.10666,1.10641,1.10666,76500002.0
2006-09-04 19:56:00,1.10666,1.10693,1.10666,1.10674,185500000.0
2006-09-04 19:57:00,1.10693,1.10693,1.10683,1.10683,209599998.0
2006-09-04 19:58:00,1.10676,1.10676,1.1064,1.10662,63400001.0
2006-09-04 19:59:00,1.10684,1.10709,1.10684,1.1069,117900000.0
2006-09-04 20:00:00,1.10653,1.10676,1.10648,1.10676,106399998.0
2006-09-04 20:01:00,1.10694,1.10704,1.10694,1.10694,114500002.0
2006-09-04 20:02:00,1.10693,1.10705,1.10693,1.10701,153200000.0
2006-09-04 20:03:00,1.10675,1.10691,1.10654,1.10674,573100000.0
2006-09-04 20:04:00,1.10683,1.10689,1.10662,1.10662,156800001.0
2006-09-04 20:05:00,1.10653,1.10684,1.10653,1.10678,112800001.0
2006-09-04 20:06:00,1.10668,1.10731,1.10667,1.1073,58500001.0
2006-09-04 20:07:00,1.10696,1.10696,1.1067,1.10673,240400001.0
2006-09-04 20:08:00,1.10677,1.10683,1.10664,1.10676,451499995.0
2006-09-04 20:09:00,1.1066,1.10696,1.10646,1.10696,245900000.0
2006-09-04 20:10:00,1.10695,1.10695,1.1065,1.1065,122900000.0
2006-09-04 20:11:00,1.10651,1.10657,1.10645,1.1065,168999999.0
2006-09-04 20:12:00,1.10647,1.10712,1.10647,1.1068,550999999.0
2006-09-04 20:13:00,1.10685,1.10696,1.10683,1.10683,143500002.0
2006-09-04 20:14:00,1.10665,1.10687,1.10665,1.10687,67100001.0
2006-09-04 20:15:00,1.10685,1.1069,1.10671,1.1068,516000002.0
2006-09-04 20:16:00,1.10679,1.10693,1.10676,1.10685,707299999.0
2006-09-04 20:17:00,1.10685,1.1069,1.10671,1.10685,320000005.0
2006-09-04 20:18:00,1.10686,1.10686,1.10655,1.10655,236600004.0
2006-09-04 20:19:00,1.10687,1.10691,1.10681,1.10685,100399998.0
2006-09-04 20:20:00,1.10682,1.10688,1.1068,1.1068,255199999.0
2006-09-04 20:21:00,1.1068,1.10685,1.10675,1.10678,419000004.0
2006-09-04 20:22:00,1.1068,1.10681,1.10664,1.10675,407500001.0
2006-09-04 20:23:00,1.10683,1.10694,1.10614,1.10614,605600008.0
2006-09-04 20:24:00,1.10676,1.10677,1.10666,1.10666,355600006.0
2006-09-04 20:25:00,1.10638,1.10638,1.1062,1.10632,115999999.0
2006-09-04 20:26:00,1.10626,1.10668,1.10623,1.10666,215000000.0
2006-09-04 20:27:00,1.10673,1.10693,1.1067,1.10682,214000004.0
2006-09-04 20:28:00,1.10664,1.10679,1.10662,1.10664,800600005.0
2006-09-04 20:29:00,1.10639,1.10675,1.10638,1.10647,385900001.0
2006-09-04 20:30:00,1.10652,1.10667,1.10652,1.10667,203500004.0
2006-09-04 20:31:00,1.10644,1.10652,1.10636,1.10636,525100009.0
2006-09-04 20:32:00,1.10631,1.10675,1.10631,1.10675,291800002.0
2006-09-04 20:33:00,1.10672,1.10682,1.10649,1.10649,217200001.0
2006-09-04 20:34:00,1.10649,1.10661,1.10649,1.1066,124900001.0
2006-09-04 20:35:00,1.10672,1.10681,1.10649,1.10668,193000003.0
2006-09-04 20:36:00,1.10674,1.10674,1.10644,1.10669,331699997.0
2006-09-04 20:37:00,1.1067,1.1067,1.10663,1.10665,169799999.0
2006-09-04 20:38:00,1.10662,1.10679,1.10644,1.10677,365999999.0
2006-09-04 20:39:00,1.10685,1.10685,1.10652,1.10675,448899999.0
2006-09-04 20:40:00,1.10675,1.10677,1.10662,1.10665,391199997.0
2006-09-04 20:41:00,1.1067,1.1067,1.10662,1.1067,593799999.0
2006-09-04 20:42:00,1.10666,1.10672,1.10646,1.10672,461200002.0
2006-09-04 20:43:00,1.10649,1.10665,1.1062,1.10653,168900001.0
2006-09-04 20:44:00,1.10663,1.10673,1.1065,1.10673,79799999.0
2006-09-04 20:45:00,1.10659,1.10661,1.10607,1.10607,209099999.0
2006-09-04 20:46:00,1.10648,1.10671,1.10648,1.10657,207700000.0
2006-09-04 20:47:00,1.10683,1.10683,1.10673,1.10674,223000004.0
2006-09-04 20:48:00,1.10675,1.10675,1.1067,1.10675,92000001.0
2006-09-04 20:49:00,1.10675,1.10677,1.10665,1.10675,354599998.0
2006-09-04 20:50:00,1.10671,1.10678,1.10671,1.10678,96100000.0
2006-09-04 20:51:00,1.10668,1.10668,1.1064,1.10659,75700001.0
2006-09-04 20:52:00,1.10678,1.1068,1.10652,1.10652,58900002.0
2006-09-04 20:53:00,1.10646,1.10657,1.10619,1.10619,154999998.0
2006-09-04 20:54:00,1.10679,1.10692,1.10666,1.10675,364500002.0
2006-09-04 20:55:00,1.10685,1.10697,1.10685,1.1069,262800002.0
2006-09-04 20:56:00,1.10693,1.10699,1.10688,1.1069,416800001.0
2006-09-04 20:57:00,1.10688,1.107,1.10688,1.107,496700007.0
2006-09-04 20:58:00,1.10701,1.10701,1.10692,1.10694,275800003.0
2006-09-04 20:59:00,1.10689,1.10701,1.10689,1.10697,190899998.0
2006-09-04 21:00:00,1.107,1.10736,1.10697,1.10697,1074200006.0
2006-09-04 21:01:00,1.10736,1.10737,1.10694,1.10694,566600000.0
2006-09-04 21:02:00,1.10695,1.1073,1.10695,1.1073,103500002.0
2006-09-04 21:03:00,1.1071,1.10733,1.1071,1.10732,454299999.0
2006-09-04 21:04:00,1.10731,1.10731,1.10701,1.10708,719600001.0
2006-09-04 21:05:00,1.1074,1.1074,1.10703,1.10707,922100003.0
2006-09-04 21:06:00,1.10712,1.10733,1.10712,1.10733,60199999.0
2006-09-04 21:07:00,1.10707,1.10731,1.10697,1.10726,710599999.0
2006-09-04 21:08:00,1.10729,1.1074,1.10698,1.1074,119700000.0
2006-09-04 21:09:00,1.10731,1.10731,1.10682,1.10682,158299998.0
2006-09-04 21:10:00,1.10681,1.10732,1.10676,1.10676,393699996.0
2006-09-04 21:11:00,1.10651,1.10664,1.10637,1.10637,339400001.0
2006-09-04 21:12:00,1.10649,1.10664,1.10643,1.10653,323300001.0
2006-09-04 21:13:00,1.10658,1.10666,1.1061,1.10666,523800009.0
2006-09-04 21:14:00,1.1067,1.1067,1.10662,1.10667,360099998.0
2006-09-04 21:15:00,1.10664,1.10664,1.10657,1.10657,106600003.0
2006-09-04 21:16:00,1.10645,1.10645,1.10623,1.10625,175000004.0
2006-09-04 21:17:00,1.10624,1.10624,1.10616,1.10617,86800002.0
2006-09-04 21:18:00,1.10607,1.1061,1.1058,1.10608,187000002.0
2006-09-04 21:19:00,1.10615,1.1062,1.10615,1.10615,283500005.0
2006-09-04 21:20:00,1.10615,1.10615,1.10615,1.10615,42099998.0
2006-09-04 21:21:00,1.10615,1.10615,1.10615,1.10615,2400000.0
2006-09-04 21:22:00,1.10613,1.10613,1.10606,1.10606,115800002.0
2006-09-04 21:23:00,1.10605,1.10615,1.10605,1.10615,11100000.0
2006-09-04 21:24:00,1.10608,1.10608,1.10606,1.10608,31900000.0
2006-09-04 21:25:00,1.10618,1.10619,1.10612,1.10612,71400001.0
2006-09-04 21:26:00,1.10613,1.1062,1.10613,1.10619,76500001.0
2006-09-04 21:27:00,1.10618,1.10618,1.10602,1.10612,104900000.0
2006-09-04 21:28:00,1.10613,1.10625,1.10613,1.10618,493799999.0
2006-09-04 21:29:00,1.10622,1.10626,1.10617,1.10617,144999997.0
2006-09-04 21:30:00,1.1062,1.1062,1.10615,1.1062,72600000.0
2006-09-04 21:31:00,1.10598,1.10615,1.10591,1.10609,152400000.0
2006-09-04 21:32:00,1.1062,1.1062,1.10613,1.1062,178799997.0
2006-09-04 21:33:00,1.1063,1.1064,1.10625,1.10635,174200000.0
2006-09-04 21:34:00,1.1064,1.1064,1.1064,1.1064,155900000.0
2006-09-04 21:35:00,1.10611,1.10614,1.106,1.10611,84800000.0
2006-09-04 21:36:00,1.10609,1.10615,1.10601,1.10601,97000000.0
2006-09-04 21:37:00,1.10651,1.10674,1.10651,1.10674,45400001.0
2006-09-04 21:38:00,1.10653,1.10663,1.10647,1.10661,74000000.0
2006-09-04 21:39:00,1.10678,1.10678,1.10652,1.10652,342100000.0
2006-09-04 21:40:00,1.10612,1.10622,1.10598,1.10613,247599999.0
2006-09-04 21:41:00,1.1062,1.10647,1.10614,1.10629,157099998.0
2006-09-04 21:42:00,1.10627,1.1064,1.1061,1.1061,81400001.0
2006-09-04 21:43:00,1.10604,1.10618,1.10604,1.10618,151900001.0
2006-09-04 21:44:00,1.10645,1.10647,1.10643,1.10643,79000001.0
2006-09-04 21:45:00,1.10637,1.10637,1.10632,1.10632,146900002.0
2006-09-04 21:46:00,1.10617,1.10642,1.10579,1.10635,247499998.0
2006-09-04 21:47:00,1.1063,1.1063,1.10625,1.10625,194700001.0
2006-09-04 21:48:00,1.1063,1.1063,1.10625,1.1063,152499998.0
2006-09-04 21:49:00,1.10625,1.10635,1.10623,1.10628,60200000.0
2006-09-04 21:50:00,1.10625,1.1063,1.10622,1.10622,75999997.0
2006-09-04 21:51:00,1.10597,1.10609,1.10597,1.10601,115000001.0
2006-09-04 21:52:00,1.10612,1.1062,1.10612,1.1062,82399999.0
2006-09-04 21:53:00,1.1062,1.1062,1.1062,1.1062,198399998.0
2006-09-04 21:54:00,1.1062,1.10625,1.10615,1.10615,147899999.0
2006-09-04 21:55:00,1.10622,1.10628,1.10621,1.10628,61100000.0
2006-09-04 21:56:00,1.10627,1.10627,1.10594,1.106,130100001.0
2006-09-04 21:57:00,1.10593,1.10648,1.10592,1.10625,104300000.0
2006-09-04 21:58:00,1.10625,1.10637,1.10625,1.10633,76700001.0
2006-09-04 21:59:00,1.10612,1.10621,1.10609,1.10612,149500000.0
2006-09-04 22:00:00,1.10627,1.10629,1.1061,1.10614,174799998.0
2006-09-04 22:01:00,1.10618,1.10624,1.10616,1.10624,92000000.0
2006-09-04 22:02:00,1.1062,1.10634,1.10583,1.10595,545799998.0
2006-09-04 22:03:00,1.10596,1.1062,1.10585,1.10612,192599998.0
2006-09-04 22:04:00,1.10631,1.10631,1.1061,1.10612,67899999.0
2006-09-04 22:05:00,1.10614,1.10627,1.10614,1.10623,103599998.0
2006-09-04 22:06:00,1.10599,1.10619,1.10592,1.10592,182999998.0
2006-09-04 22:07:00,1.1063,1.10667,1.10614,1.10667,110600001.0
2006-09-04 22:08:00,1.10673,1.10675,1.1067,1.10675,122000001.0
2006-09-04 22:09:00,1.10662,1.10668,1.1064,1.1064,255499999.0
2006-09-04 22:10:00,1.10633,1.10633,1.1062,1.1062,93500001.0
2006-09-04 22:11:00,1.10622,1.10629,1.10622,1.10629,50700000.0
2006-09-04 22:12:00,1.10605,1.10618,1.106,1.10603,140399998.0
2006-09-04 22:13:00,1.10623,1.10629,1.10615,1.10627,56699999.0
2006-09-04 22:14:00,1.10633,1.10633,1.1062,1.10631,96500001.0
2006-09-04 22:15:00,1.10635,1.10635,1.10616,1.10617,167699999.0
2006-09-04 22:16:00,1.10617,1.10635,1.10614,1.10635,154499998.0
2006-09-04 22:17:00,1.1063,1.10635,1.10625,1.10635,110300000.0
2006-09-04 22:18:00,1.1065,1.10678,1.10649,1.10649,107599998.0
2006-09-04 22:19:00,1.1068,1.10686,1.1068,1.10686,16500000.0
2006-09-04 22:20:00,1.10687,1.107,1.10686,1.107,86100000.0
2006-09-04 22:21:00,1.10703,1.10703,1.10683,1.10684,261099998.0
2006-09-04 22:22:00,1.10687,1.10697,1.10687,1.10693,130399997.0
2006-09-04 22:23:00,1.10698,1.10698,1.10682,1.10682,108399999.0
2006-09-04 22:24:00,1.1068,1.10692,1.10675,1.10692,134700000.0
2006-09-04 22:25:00,1.10697,1.10699,1.10694,1.10695,96399999.0
2006-09-04 22:26:00,1.10683,1.10707,1.10675,1.1068,114900001.0
2006-09-04 22:27:00,1.10699,1.10711,1.10684,1.10691,332800000.0
2006-09-04 22:28:00,1.10695,1.10695,1.10695,1.10695,1400000.0
2006-09-04 22:29:00,1.10695,1.10695,1.10668,1.10668,275899999.0
2006-09-04 22:30:00,1.10646,1.10658,1.10635,1.10658,121399998.0
2006-09-04 22:31:00,1.10653,1.1068,1.10646,1.1066,113600000.0
2006-09-04 22:32:00,1.10668,1.10681,1.10667,1.10679,81700000.0
2006-09-04 22:33:00,1.10663,1.10689,1.1066,1.10682,123699996.0
2006-09-04 22:34:00,1.10684,1.10695,1.10679,1.10683,376099997.0
2006-09-04 22:35:00,1.10695,1.10707,1.10666,1.10666,132900000.0
2006-09-04 22:36:00,1.10664,1.1068,1.10664,1.1068,141800000.0
2006-09-04 22:37:00,1.10685,1.10696,1.10668,1.10668,112800001.0
2006-09-04 22:38:00,1.10687,1.107,1.10687,1.10693,202100004.0
2006-09-04 22:39:00,1.10692,1.10692,1.10667,1.10667,171700000.0
2006-09-04 22:40:00,1.10673,1.10676,1.10661,1.10676,105399999.0
2006-09-04 22:41:00,1.10667,1.10671,1.10664,1.10667,38800000.0
2006-09-04 22:42:00,1.10675,1.10675,1.10675,1.10675,36600000.0
2006-09-04 22:43:00,1.10677,1.10696,1.10675,1.10696,382499999.0
2006-09-04 22:44:00,1.10705,1.10708,1.10656,1.1068,151099999.0
2006-09-04 22:45:00,1.10688,1.10704,1.10684,1.10693,129200000.0
2006-09-04 22:46:00,1.10703,1.10703,1.1069,1.107,146700000.0
2006-09-04 22:47:00,1.1068,1.1068,1.10657,1.10675,131200003.0
2006-09-04 22:48:00,1.10675,1.10675,1.10645,1.10669,118000001.0
2006-09-04 22:49:00,1.10667,1.10667,1.10642,1.10657,108100000.0
2006-09-04 22:50:00,1.10662,1.10665,1.10654,1.10665,60700000.0
2006-09-04 22:51:00,1.10675,1.10675,1.10653,1.10666,27200000.0
2006-09-04 22:52:00,1.10668,1.10682,1.10668,1.10677,193600000.0
2006-09-04 22:53:00,1.10634,1.10669,1.10629,1.10658,92500000.0
2006-09-04 22:54:00,1.10653,1.1068,1.10651,1.10667,137000001.0
2006-09-04 22:55:00,1.10677,1.10702,1.10657,1.10668,274100002.0
2006-09-04 22:56:00,1.10667,1.10683,1.10664,1.10677,145500002.0
2006-09-04 22:57:00,1.1068,1.10684,1.10675,1.1068,165700000.0
2006-09-04 22:58:00,1.10692,1.10699,1.10683,1.10699,111399998.0
2006-09-04 22:59:00,1.10692,1.10692,1.10651,1.10663,201700003.0
2006-09-04 23:00:00,1.10683,1.10712,1.10683,1.107,86400001.0
2006-09-04 23:01:00,1.10705,1.10715,1.10705,1.10712,49799998.0
2006-09-04 23:02:00,1.10701,1.10703,1.10692,1.10692,89400000.0
2006-09-04 23:03:00,1.10691,1.10699,1.10688,1.10692,133600000.0
2006-09-04 23:04:00,1.107,1.107,1.107,1.107,34500000.0
2006-09-04 23:05:00,1.10705,1.10712,1.10697,1.10697,129299999.0
2006-09-04 23:06:00,1.10684,1.10703,1.10656,1.10703,112300001.0
2006-09-04 23:07:00,1.10695,1.10704,1.1067,1.10683,148000000.0
2006-09-04 23:08:00,1.1068,1.10705,1.10677,1.10705,100399998.0
2006-09-04 23:09:00,1.10683,1.10703,1.10647,1.10703,80500001.0
2006-09-04 23:10:00,1.10698,1.10698,1.1068,1.1068,55900001.0
2006-09-04 23:11:00,1.10697,1.10709,1.10664,1.10687,62300000.0
2006-09-04 23:12:00,1.10701,1.10703,1.10682,1.10691,104399999.0
2006-09-04 23:13:00,1.10694,1.10698,1.10682,1.10694,63300000.0
2006-09-04 23:14:00,1.10675,1.1068,1.10675,1.1068,105400001.0
2006-09-04 23:15:00,1.10678,1.10678,1.10668,1.1067,63600000.0
2006-09-04 23:16:00,1.10705,1.10709,1.10673,1.10687,149699997.0
2006-09-04 23:17:00,1.10686,1.10707,1.10674,1.10696,167700002.0
2006-09-04 23:18:00,1.10702,1.10703,1.10689,1.10698,165900000.0
2006-09-04 23:19:00,1.10661,1.10691,1.10661,1.10686,39200000.0
2006-09-04 23:20:00,1.10673,1.10706,1.10669,1.10706,54800000.0
2006-09-04 23:21:00,1.10702,1.10702,1.1069,1.10702,56200000.0
2006-09-04 23:22:00,1.10683,1.10705,1.10671,1.10691,164500002.0
2006-09-04 23:23:00,1.10696,1.10703,1.10671,1.1068,150400000.0
2006-09-04 23:24:00,1.1069,1.10697,1.10687,1.10693,42900000.0
2006-09-04 23:25:00,1.10683,1.10697,1.10669,1.10687,161600004.0
2006-09-04 23:26:00,1.10665,1.10681,1.10664,1.10677,80400000.0
2006-09-04 23:27:00,1.1068,1.10685,1.10677,1.10682,71799999.0
2006-09-04 23:28:00,1.10705,1.10708,1.1066,1.1069,92300002.0
2006-09-04 23:29:00,1.10688,1.10704,1.10687,1.107,112300000.0
2006-09-04 23:30:00,1.10695,1.10704,1.10691,1.10699,58600000.0
2006-09-04 23:31:00,1.10691,1.10699,1.10691,1.10699,20700000.0
2006-09-04 23:32:00,1.10715,1.10715,1.10674,1.10695,133200003.0
2006-09-04 23:33:00,1.10707,1.1071,1.10704,1.10708,54700001.0
2006-09-04 23:34:00,1.107,1.10705,1.10695,1.10705,58199999.0
2006-09-04 23:35:00,1.10675,1.10701,1.10675,1.10688,138600002.0
2006-09-04 23:36:00,1.10671,1.10706,1.10671,1.10706,166800000.0
2006-09-04 23:37:00,1.10694,1.10694,1.10691,1.10691,51100000.0
2006-09-04 23:38:00,1.10692,1.10707,1.10692,1.10692,131799999.0
2006-09-04 23:39:00,1.10683,1.107,1.10671,1.1068,98499998.0
2006-09-04 23:40:00,1.10684,1.10684,1.10679,1.10679,48800002.0
2006-09-04 23:41:00,1.1068,1.10685,1.10675,1.10685,138100003.0
2006-09-04 23:42:00,1.1068,1.10685,1.10672,1.1068,130300000.0
2006-09-04 23:43:00,1.1068,1.10685,1.1068,1.1068,54200001.0
2006-09-04 23:44:00,1.1068,1.10685,1.10675,1.10678,150800002.0
2006-09-04 23:45:00,1.10691,1.10691,1.10681,1.1069,72299999.0
2006-09-04 23:46:00,1.10685,1.10685,1.10685,1.10685,6900000.0
2006-09-04 23:47:00,1.10692,1.10699,1.10691,1.10691,170200003.0
2006-09-04 23:48:00,1.10682,1.107,1.10669,1.10669,181199995.0
2006-09-04 23:49:00,1.10683,1.10687,1.10668,1.10668,125200000.0
2006-09-04 23:50:00,1.10675,1.10688,1.10673,1.10686,42900000.0
2006-09-04 23:51:00,1.10681,1.10683,1.10667,1.10667,83199999.0
2006-09-04 23:52:00,1.10664,1.10675,1.10664,1.10673,12000000.0
2006-09-04 23:53:00,1.10672,1.10684,1.10672,1.10678,241700001.0
2006-09-04 23:54:00,1.10681,1.10687,1.10669,1.10678,159000001.0
2006-09-04 23:55:00,1.10678,1.1068,1.10664,1.10674,114599998.0
2006-09-04 23:56:00,1.10673,1.10682,1.10673,1.10682,101000001.0
2006-09-04 23:57:00,1.10673,1.10688,1.10665,1.10678,154999999.0
2006-09-04 23:58:00,1.10685,1.10685,1.10663,1.10673,181300000.0
2006-09-04 23:59:00,1.10655,1.1068,1.10655,1.10677,199799999.0
2006-09-05 00:00:00,1.1069,1.1069,1.10675,1.10675,28800000.0
2006-09-05 00:01:00,1.10664,1.10664,1.10656,1.10656,63100000.0
2006-09-05 00:02:00,1.10657,1.10657,1.10642,1.10653,76100000.0
2006-09-05 00:03:00,1.10656,1.10667,1.10644,1.10646,104799999.0
2006-09-05 00:04:00,1.10658,1.10663,1.10651,1.10659,63800001.0
2006-09-05 00:05:00,1.10657,1.10667,1.10657,1.10667,19300000.0
2006-09-05 00:06:00,1.1066,1.10662,1.10657,1.10657,47800000.0
2006-09-05 00:07:00,1.10645,1.10658,1.10618,1.10641,75700001.0
2006-09-05 00:08:00,1.1066,1.1066,1.10648,1.10654,63900000.0
2006-09-05 00:09:00,1.1065,1.1065,1.10639,1.10647,123999999.0
2006-09-05 00:10:00,1.10641,1.10648,1.10641,1.10646,39100000.0
2006-09-05 00:11:00,1.1065,1.1065,1.10645,1.1065,121999999.0
2006-09-05 00:12:00,1.10658,1.10667,1.10653,1.10667,60799999.0
2006-09-05 00:13:00,1.10666,1.10687,1.10666,1.10687,82900000.0
2006-09-05 00:14:00,1.10687,1.10693,1.10677,1.10687,70700000.0
2006-09-05 00:15:00,1.1069,1.10697,1.10685,1.10688,76699999.0
2006-09-05 00:16:00,1.10687,1.10687,1.10682,1.10685,50700002.0
2006-09-05 00:17:00,1.10692,1.10692,1.10692,1.10692,32400002.0
2006-09-05 00:18:00,1.10695,1.10695,1.10683,1.10683,91800001.0
2006-09-05 00:19:00,1.1068,1.10685,1.10675,1.10685,55100002.0
2006-09-05 00:20:00,1.10683,1.10692,1.10669,1.10687,178800001.0
2006-09-05 00:21:00,1.10683,1.10699,1.10683,1.10696,110899999.0
2006-09-05 00:22:00,1.10702,1.10702,1.10685,1.10688,45100001.0
2006-09-05 00:23:00,1.10692,1.10693,1.10662,1.10679,108500001.0
2006-09-05 00:24:00,1.10697,1.10697,1.10668,1.10668,62200001.0
2006-09-05 00:25:00,1.10655,1.10686,1.10655,1.1068,138900001.0
2006-09-05 00:26:00,1.10675,1.10683,1.10653,1.10677,97000002.0
2006-09-05 00:27:00,1.10688,1.10688,1.10679,1.10682,142900000.0
2006-09-05 00:28:00,1.10663,1.10689,1.10663,1.10686,211299998.0
2006-09-05 00:29:00,1.10689,1.10697,1.10668,1.10672,80799999.0
2006-09-05 00:30:00,1.10675,1.1068,1.10672,1.10675,70400000.0
2006-09-05 00:31:00,1.1068,1.10689,1.10671,1.10682,130300001.0
2006-09-05 00:32:00,1.1069,1.1069,1.1069,1.1069,1600000.0
2006-09-05 00:33:00,1.10689,1.10697,1.10682,1.10685,145000002.0
2006-09-05 00:34:00,1.10695,1.10697,1.10682,1.10697,136700002.0
2006-09-05 00:35:00,1.10671,1.10687,1.10667,1.10672,175600001.0
2006-09-05 00:36:00,1.10677,1.10682,1.10665,1.10665,98900001.0
2006-09-05 00:37:00,1.10648,1.10676,1.10633,1.10676,86800000.0
2006-09-05 00:38:00,1.10665,1.10668,1.10642,1.10648,90800001.0
2006-09-05 00:39:00,1.10628,1.10668,1.10628,1.10658,183900001.0
2006-09-05 00:40:00,1.10647,1.10671,1.1064,1.10647,134600000.0
2006-09-05 00:41:00,1.10666,1.10669,1.10666,1.10669,33599999.0
2006-09-05 00:42:00,1.10678,1.1068,1.1067,1.10678,83300000.0
2006-09-05 00:43:00,1.10679,1.10682,1.10661,1.10668,110800002.0
2006-09-05 00:44:00,1.10664,1.10665,1.10638,1.10647,121900000.0
2006-09-05 00:45:00,1.10654,1.1067,1.10636,1.10636,172300001.0
2006-09-05 00:46:00,1.10665,1.10665,1.10665,1.10665,26299999.0
2006-09-05 00:47:00,1.1066,1.10665,1.10652,1.1066,123199999.0
2006-09-05 00:48:00,1.10655,1.10672,1.10655,1.10672,26400000.0
2006-09-05 00:49:00,1.10672,1.10675,1.10665,1.10665,18800000.0
2006-09-05 00:50:00,1.10655,1.10663,1.10633,1.10648,179899998.0
2006-09-05 00:51:00,1.10643,1.10668,1.10638,1.10659,198800002.0
2006-09-05 00:52:00,1.10658,1.10669,1.10624,1.10653,76600000.0
2006-09-05 00:53:00,1.10668,1.10679,1.10668,1.10679,44700000.0
2006-09-05 00:54:00,1.10687,1.10693,1.10681,1.1069,80500001.0
2006-09-05 00:55:00,1.10694,1.10694,1.10659,1.1067,101800001.0
2006-09-05 00:56:00,1.1069,1.10694,1.10663,1.10665,61500000.0
2006-09-05 00:57:00,1.10687,1.10689,1.10675,1.10689,70200000.0
2006-09-05 00:58:00,1.10692,1.10699,1.10667,1.10684,120199999.0
2006-09-05 00:59:00,1.10688,1.10688,1.10682,1.10682,20200000.0
2006-09-05 01:00:00,1.10692,1.10698,1.10664,1.10674,65500000.0
2006-09-05 01:01:00,1.10687,1.10693,1.1068,1.1069,65600000.0
2006-09-05 01:02:00,1.10682,1.1069,1.10677,1.10688,61400001.0
2006-09-05 01:03:00,1.10695,1.10695,1.10663,1.10682,70400001.0
2006-09-05 01:04:00,1.10664,1.10693,1.10645,1.10693,138700002.0
2006-09-05 01:05:00,1.10696,1.10696,1.10641,1.10683,201100004.0
2006-09-05 01:06:00,1.10681,1.10684,1.10681,1.10684,8000000.0
2006-09-05 01:07:00,1.10668,1.10691,1.10661,1.10687,177000002.0
2006-09-05 01:08:00,1.10695,1.10695,1.10666,1.10675,132499999.0
2006-09-05 01:09:00,1.10673,1.10695,1.10673,1.10695,102400001.0
2006-09-05 01:10:00,1.10682,1.10682,1.10682,1.10682,6400000.0
2006-09-05 01:11:00,1.10692,1.10703,1.10692,1.10697,176700001.0
2006-09-05 01:12:00,1.10671,1.1069,1.10657,1.1067,67100000.0
2006-09-05 01:13:00,1.10675,1.10694,1.10669,1.1068,144899996.0
2006-09-05 01:14:00,1.10682,1.10701,1.10682,1.10699,109699999.0
2006-09-05 01:15:00,1.1068,1.10697,1.10665,1.10682,158799997.0
2006-09-05 01:16:00,1.10696,1.10696,1.10686,1.10687,104399999.0
2006-09-05 01:17:00,1.10688,1.107,1.10684,1.10698,161499998.0
2006-09-05 01:18:00,1.107,1.107,1.10686,1.10692,148500003.0
2006-09-05 01:19:00,1.10668,1.10705,1.10667,1.10705,185400001.0
2006-09-05 01:20:00,1.10692,1.107,1.10692,1.107,40999999.0
2006-09-05 01:21:00,1.10695,1.10706,1.10695,1.10697,90100001.0
2006-09-05 01:22:00,1.107,1.107,1.107,1.107,8100000.0
2006-09-05 01:23:00,1.10693,1.10707,1.10693,1.10702,68800000.0
2006-09-05 01:24:00,1.107,1.107,1.10692,1.10692,13900000.0
2006-09-05 01:25:00,1.10693,1.10705,1.10684,1.10702,134200000.0
2006-09-05 01:26:00,1.107,1.107,1.107,1.107,4800000.0
2006-09-05 01:27:00,1.10695,1.10695,1.10662,1.10662,148600004.0
2006-09-05 01:28:00,1.10659,1.10674,1.10659,1.1067,87299999.0
2006-09-05 01:29:00,1.10675,1.10675,1.10663,1.1067,55100001.0
2006-09-05 01:30:00,1.10667,1.10671,1.10667,1.10671,4700000.0
2006-09-05 01:31:00,1.1068,1.1068,1.10675,1.1068,27400000.0
2006-09-05 01:32:00,1.10684,1.10691,1.10684,1.10691,12000000.0
2006-09-05 01:33:00,1.10683,1.10691,1.10669,1.1068,122900002.0
2006-09-05 01:34:00,1.1069,1.1069,1.10685,1.10685,15100000.0
2006-09-05 01:35:00,1.10693,1.10698,1.10686,1.10698,63800000.0
2006-09-05 01:36:00,1.10677,1.10677,1.10659,1.10666,165500000.0
2006-09-05 01:37:00,1.10659,1.1068,1.10659,1.10674,54000000.0
2006-09-05 01:38:00,1.10694,1.10698,1.1068,1.10681,108000000.0
2006-09-05 01:39:00,1.10665,1.10682,1.10663,1.10674,174800001.0
2006-09-05 01:40:00,1.1067,1.10683,1.1067,1.10683,25800000.0
2006-09-05 01:41:00,1.10672,1.10675,1.10636,1.10658,141000001.0
2006-09-05 01:42:00,1.1068,1.1068,1.1068,1.1068,7200000.0
2006-09-05 01:43:00,1.10678,1.10681,1.10676,1.10681,30400000.0
2006-09-05 01:44:00,1.10669,1.10674,1.10665,1.10665,122800001.0
2006-09-05 01:45:00,1.10672,1.10679,1.1067,1.10671,90900000.0
2006-09-05 01:46:00,1.10649,1.10664,1.10641,1.10646,168199998.0
2006-09-05 01:47:00,1.10668,1.10668,1.10664,1.10665,66200002.0
2006-09-05 01:48:00,1.1065,1.10662,1.10625,1.10659,125699998.0
2006-09-05 01:49:00,1.10658,1.10658,1.10633,1.10647,73300000.0
2006-09-05 01:50:00,1.10661,1.10671,1.10661,1.10671,23900000.0
2006-09-05 01:51:00,1.10672,1.10672,1.10665,1.10665,40800000.0
2006-09-05 01:52:00,1.10665,1.10667,1.10642,1.10642,65700000.0
2006-09-05 01:53:00,1.10656,1.10672,1.10656,1.10672,62100000.0
2006-09-05 01:54:00,1.10663,1.10663,1.10645,1.10647,109900000.0
2006-09-05 01:55:00,1.10659,1.10669,1.10659,1.10669,45100000.0
2006-09-05 01:56:00,1.1066,1.1066,1.1066,1.1066,28700001.0
2006-09-05 01:57:00,1.10644,1.10664,1.10633,1.10656,67499998.0
2006-09-05 01:58:00,1.1066,1.1066,1.10652,1.10652,42100002.0
2006-09-05 01:59:00,1.10655,1.1066,1.10655,1.1066,43200001.0
2006-09-05 02:00:00,1.10656,1.10667,1.10652,1.10652,103400000.0
2006-09-05 02:01:00,1.10663,1.10663,1.10663,1.10663,5600000.0
2006-09-05 02:02:00,1.10659,1.10668,1.10652,1.10662,70000001.0
2006-09-05 02:03:00,1.10666,1.1067,1.10656,1.1067,154900002.0
2006-09-05 02:04:00,1.1067,1.10681,1.10669,1.10673,92599999.0
2006-09-05 02:05:00,1.10676,1.10682,1.10666,1.10666,62699999.0
2006-09-05 02:06:00,1.10625,1.10658,1.10625,1.10656,124800001.0
2006-09-05 02:07:00,1.10667,1.10667,1.10647,1.10647,168599997.0
2006-09-05 02:08:00,1.1066,1.1066,1.10655,1.10655,179200003.0
2006-09-05 02:09:00,1.10649,1.10667,1.10647,1.10653,109000000.0
2006-09-05 02:10:00,1.10658,1.10672,1.10658,1.10668,123800003.0
2006-09-05 02:11:00,1.10668,1.10668,1.10659,1.10661,74799999.0
2006-09-05 02:12:00,1.10662,1.10679,1.10662,1.10671,76200002.0
2006-09-05 02:13:00,1.1067,1.1067,1.1067,1.1067,27299999.0
2006-09-05 02:14:00,1.10653,1.10663,1.10644,1.10644,96499999.0
2006-09-05 02:15:00,1.10672,1.10672,1.10656,1.10671,59300002.0
2006-09-05 02:16:00,1.10671,1.10673,1.1065,1.10658,33100000.0
2006-09-05 02:17:00,1.10651,1.10675,1.10651,1.10664,164200003.0
2006-09-05 02:18:00,1.10662,1.10688,1.10662,1.10687,122000001.0
2006-09-05 02:19:00,1.10683,1.1069,1.10679,1.10684,63500001.0
2006-09-05 02:20:00,1.10672,1.10678,1.10663,1.10675,117300000.0
2006-09-05 02:21:00,1.10669,1.10676,1.10669,1.10676,10400000.0
2006-09-05 02:22:00,1.1067,1.10685,1.10657,1.10685,165200000.0
2006-09-05 02:23:00,1.10682,1.10686,1.10643,1.10663,76700000.0
2006-09-05 02:24:00,1.10674,1.10675,1.10635,1.10665,186800001.0
2006-09-05 02:25:00,1.10663,1.10674,1.10651,1.10668,53300002.0
2006-09-05 02:26:00,1.10676,1.10676,1.10669,1.10669,45100000.0
2006-09-05 02:27:00,1.1067,1.1067,1.1067,1.1067,2400000.0
2006-09-05 02:28:00,1.1065,1.10679,1.1064,1.10645,80200001.0
2006-09-05 02:29:00,1.10667,1.10698,1.10667,1.10698,88799999.0
2006-09-05 02:30:00,1.10702,1.10702,1.107,1.107,81199997.0
2006-09-05 02:31:00,1.107,1.10705,1.10698,1.10698,42600000.0
2006-09-05 02:32:00,1.10707,1.10708,1.10706,1.10708,29499999.0
2006-09-05 02:33:00,1.10673,1.10702,1.1065,1.10702,196600001.0
2006-09-05 02:34:00,1.10708,1.1071,1.10705,1.1071,73299999.0
2006-09-05 02:35:00,1.107,1.10709,1.107,1.10703,73699999.0
2006-09-05 02:36:00,1.10715,1.10716,1.10687,1.10687,140300001.0
2006-09-05 02:37:00,1.10715,1.10715,1.10705,1.10705,33200000.0
2006-09-05 02:38:00,1.10684,1.10709,1.10684,1.10709,71500000.0
2006-09-05 02:39:00,1.10712,1.10717,1.10708,1.10717,22600000.0
2006-09-05 02:40:00,1.10727,1.10727,1.10692,1.10713,194500003.0
2006-09-05 02:41:00,1.10709,1.10717,1.10706,1.10717,116500002.0
2006-09-05 02:42:00,1.10716,1.10718,1.10702,1.10718,135700001.0
2006-09-05 02:43:00,1.10722,1.10722,1.10705,1.10717,133400001.0
2006-09-05 02:44:00,1.10719,1.10719,1.10713,1.10714,102799999.0
2006-09-05 02:45:00,1.10722,1.10722,1.10708,1.10714,38900000.0
2006-09-05 02:46:00,1.10715,1.10715,1.10715,1.10715,2800000.0
2006-09-05 02:47:00,1.10718,1.10718,1.10715,1.10715,26500001.0
2006-09-05 02:48:00,1.10723,1.10725,1.10715,1.1072,125900001.0
2006-09-05 02:49:00,1.10723,1.10723,1.10717,1.10717,40399999.0
2006-09-05 02:50:00,1.10711,1.10714,1.10707,1.1071,25700000.0
2006-09-05 02:51:00,1.10707,1.10719,1.10707,1.1071,50400001.0
2006-09-05 02:52:00,1.10717,1.10717,1.10713,1.10713,28700000.0
2006-09-05 02:53:00,1.10711,1.10723,1.10709,1.10709,58400000.0
2006-09-05 02:54:00,1.10704,1.10706,1.10704,1.10706,10200000.0
2006-09-05 02:55:00,1.10713,1.10713,1.10709,1.10709,15100000.0
2006-09-05 02:56:00,1.10725,1.10725,1.1072,1.1072,8400000.0
2006-09-05 02:57:00,1.10712,1.10712,1.10703,1.10703,38000000.0
2006-09-05 02:58:00,1.107,1.107,1.10695,1.10695,4000000.0
2006-09-05 02:59:00,1.10708,1.10713,1.107,1.10708,63399999.0
2006-09-05 03:00:00,1.10706,1.10706,1.10689,1.107,40600001.0
2006-09-05 03:01:00,1.10686,1.10686,1.10684,1.10684,44700000.0
2006-09-05 03:02:00,1.10688,1.10693,1.1068,1.10688,112700000.0
2006-09-05 03:03:00,1.10675,1.10676,1.10667,1.10672,47600000.0
2006-09-05 03:04:00,1.10676,1.10676,1.10652,1.10652,75099998.0
2006-09-05 03:05:00,1.10657,1.10668,1.10657,1.10661,31400000.0
2006-09-05 03:06:00,1.10661,1.10676,1.10658,1.10668,85799998.0
2006-09-05 03:07:00,1.10668,1.10668,1.10668,1.10668,8800000.0
2006-09-05 03:08:00,1.10669,1.10675,1.10658,1.10658,135000000.0
2006-09-05 03:09:00,1.10672,1.10677,1.10635,1.10643,60500000.0
2006-09-05 03:10:00,1.10657,1.10657,1.10657,1.10657,3200000.0
2006-09-05 03:11:00,1.10665,1.10665,1.10655,1.10655,10400000.0
2006-09-05 03:12:00,1.10664,1.10677,1.10664,1.10677,40000002.0
2006-09-05 03:13:00,1.1069,1.1069,1.1068,1.10683,88599999.0
2006-09-05 03:14:00,1.10687,1.10687,1.10674,1.10674,119900001.0
2006-09-05 03:15:00,1.10675,1.1068,1.10673,1.10673,100400001.0
2006-09-05 03:16:00,1.1068,1.10688,1.1068,1.10688,54700001.0
2006-09-05 03:17:00,1.10683,1.10685,1.10675,1.10675,61500002.0
2006-09-05 03:18:00,1.10688,1.10701,1.1068,1.10694,100300001.0
2006-09-05 03:19:00,1.10693,1.10693,1.10639,1.10684,142899999.0
2006-09-05 03:20:00,1.10676,1.10695,1.10675,1.10695,101499999.0
2006-09-05 03:21:00,1.10688,1.10691,1.10663,1.10673,45200000.0
2006-09-05 03:22:00,1.1069,1.1069,1.10682,1.1069,72300001.0
2006-09-05 03:23:00,1.10683,1.10697,1.10683,1.1069,88600000.0
2006-09-05 03:24:00,1.1068,1.10691,1.10664,1.10689,55800000.0
2006-09-05 03:25:00,1.1068,1.1069,1.10666,1.10684,107100000.0
2006-09-05 03:26:00,1.1069,1.1069,1.1068,1.10681,104800000.0
2006-09-05 03:27:00,1.10678,1.1068,1.10678,1.1068,14300000.0
2006-09-05 03:28:00,1.1068,1.1068,1.1068,1.1068,45200002.0
2006-09-05 03:29:00,1.1068,1.1068,1.1067,1.10672,122800000.0
2006-09-05 03:30:00,1.10666,1.10686,1.10661,1.10661,85400000.0
2006-09-05 03:31:00,1.10675,1.10683,1.10672,1.10683,66300000.0
2006-09-05 03:32:00,1.10685,1.10685,1.10685,1.10685,76900002.0
2006-09-05 03:33:00,1.10668,1.1069,1.10648,1.1069,150300002.0
2006-09-05 03:34:00,1.10679,1.10679,1.10646,1.1067,86900000.0
2006-09-05 03:35:00,1.1068,1.10685,1.1068,1.10685,67199999.0
2006-09-05 03:36:00,1.10678,1.10693,1.10678,1.10693,38400000.0
2006-09-05 03:37:00,1.10691,1.10698,1.10691,1.10697,42800001.0
2006-09-05 03:38:00,1.1066,1.10701,1.1066,1.10688,164199998.0
2006-09-05 03:39:00,1.10675,1.10701,1.10675,1.10701,136599999.0
2006-09-05 03:40:00,1.10675,1.10695,1.10664,1.10687,109400001.0
2006-09-05 03:41:00,1.10683,1.107,1.10667,1.10696,106200002.0
2006-09-05 03:42:00,1.10693,1.10706,1.10691,1.10706,87000000.0
2006-09-05 03:43:00,1.10713,1.10716,1.10702,1.10703,82599999.0
2006-09-05 03:44:00,1.1071,1.1071,1.10703,1.10703,20900000.0
2006-09-05 03:45:00,1.10706,1.10707,1.10694,1.10701,67800001.0
2006-09-05 03:46:00,1.1071,1.10713,1.1071,1.10713,16900000.0
2006-09-05 03:47:00,1.10713,1.10717,1.10704,1.10717,93800001.0
2006-09-05 03:48:00,1.10715,1.10718,1.10705,1.10705,32799999.0
2006-09-05 03:49:00,1.10688,1.10709,1.10687,1.10698,169299998.0
2006-09-05 03:50:00,1.10702,1.10713,1.10699,1.10713,92900002.0
2006-09-05 03:51:00,1.1071,1.10721,1.1071,1.10712,112699999.0
2006-09-05 03:52:00,1.10713,1.10713,1.1071,1.10712,27100000.0
2006-09-05 03:53:00,1.10713,1.10717,1.10703,1.10717,121100000.0
2006-09-05 03:54:00,1.10708,1.10708,1.10699,1.10708,76200001.0
2006-09-05 03:55:00,1.10703,1.10703,1.10684,1.107,89900001.0
2006-09-05 03:56:00,1.10702,1.10715,1.10702,1.10705,123500003.0
2006-09-05 03:57:00,1.10715,1.10717,1.10699,1.10699,59000001.0
2006-09-05 03:58:00,1.10683,1.10706,1.10665,1.107,72700001.0
2006-09-05 03:59:00,1.10715,1.10715,1.10715,1.10715,5600000.0
2006-09-05 04:00:00,1.10702,1.10708,1.10698,1.10708,99800001.0
2006-09-05 04:01:00,1.1071,1.10725,1.10688,1.10692,171000000.0
2006-09-05 04:02:00,1.10715,1.10715,1.10715,1.10715,20000000.0
2006-09-05 04:03:00,1.10705,1.10705,1.10665,1.10686,112600000.0
2006-09-05 04:04:00,1.10702,1.10706,1.10683,1.10693,99599998.0
2006-09-05 04:05:00,1.10685,1.10699,1.10679,1.10691,98300002.0
2006-09-05 04:06:00,1.1069,1.10698,1.10677,1.10698,132599999.0
2006-09-05 04:07:00,1.10687,1.10703,1.10668,1.10698,115200001.0
2006-09-05 04:08:00,1.10697,1.10698,1.10682,1.10689,115999998.0
2006-09-05 04:09:00,1.10712,1.10715,1.1071,1.10712,101299998.0
2006-09-05 04:10:00,1.1071,1.1071,1.107,1.1071,171400005.0
2006-09-05 04:11:00,1.107,1.10713,1.1069,1.10699,80700001.0
2006-09-05 04:12:00,1.10699,1.10708,1.1068,1.10704,119100000.0
2006-09-05 04:13:00,1.10715,1.10715,1.1071,1.1071,89200004.0
2006-09-05 04:14:00,1.1071,1.10714,1.10683,1.10684,170200004.0
2006-09-05 04:15:00,1.10685,1.10705,1.10683,1.10698,228700005.0
2006-09-05 04:16:00,1.10709,1.10716,1.10709,1.10716,25200000.0
2006-09-05 04:17:00,1.10708,1.10711,1.10708,1.10711,48700001.0
2006-09-05 04:18:00,1.10706,1.10717,1.10706,1.10712,91899999.0
2006-09-05 04:19:00,1.10711,1.10723,1.107,1.107,32099999.0
2006-09-05 04:20:00,1.10708,1.1072,1.10692,1.10716,103999999.0
2006-09-05 04:21:00,1.10715,1.10718,1.10705,1.10716,75400000.0
2006-09-05 04:22:00,1.10715,1.10724,1.10709,1.10715,154299999.0
2006-09-05 04:23:00,1.10713,1.10717,1.10711,1.10714,49200000.0
2006-09-05 04:24:00,1.10697,1.10733,1.10697,1.10729,28200000.0
2006-09-05 04:25:00,1.10717,1.10717,1.10713,1.10713,35200000.0
2006-09-05 04:26:00,1.10705,1.10705,1.10705,1.10705,45899999.0
2006-09-05 04:27:00,1.1071,1.10718,1.1071,1.10718,13500000.0
2006-09-05 04:28:00,1.107,1.107,1.107,1.107,5600000.0
2006-09-05 04:29:00,1.10707,1.10718,1.10694,1.10694,103600001.0
2006-09-05 04:30:00,1.10703,1.10708,1.10702,1.10708,66700000.0
2006-09-05 04:31:00,1.10708,1.10717,1.10703,1.10717,56399999.0
2006-09-05 04:32:00,1.10711,1.10718,1.10711,1.10712,20000000.0
2006-09-05 04:33:00,1.10706,1.10712,1.10696,1.10697,48600000.0
2006-09-05 04:34:00,1.10702,1.10714,1.107,1.10709,135300001.0
2006-09-05 04:35:00,1.10711,1.10718,1.10707,1.10712,70000000.0
2006-09-05 04:36:00,1.10708,1.10722,1.10708,1.10722,37500000.0
2006-09-05 04:37:00,1.10717,1.10723,1.10688,1.10711,70700000.0
2006-09-05 04:38:00,1.10722,1.10728,1.10697,1.10712,108700000.0
2006-09-05 04:39:00,1.1071,1.10723,1.10697,1.10723,90599998.0
2006-09-05 04:40:00,1.10716,1.10716,1.10697,1.10707,82199999.0
2006-09-05 04:41:00,1.1072,1.1072,1.10715,1.10715,100400000.0
2006-09-05 04:42:00,1.10708,1.10721,1.10688,1.10699,126300001.0
2006-09-05 04:43:00,1.10723,1.10731,1.1069,1.10706,62999999.0
2006-09-05 04:44:00,1.10717,1.10717,1.10713,1.10713,52300000.0
2006-09-05 04:45:00,1.10707,1.10707,1.10683,1.10693,52200000.0
2006-09-05 04:46:00,1.10712,1.10718,1.10709,1.10718,32800000.0
2006-09-05 04:47:00,1.1071,1.10724,1.1071,1.1071,129700000.0
2006-09-05 04:48:00,1.1071,1.1071,1.10705,1.10705,16100000.0
2006-09-05 04:49:00,1.107,1.10713,1.1069,1.10711,226700003.0
2006-09-05 04:50:00,1.10688,1.1071,1.10669,1.10697,75200000.0
2006-09-05 04:51:00,1.10717,1.10723,1.10711,1.1072,85800001.0
2006-09-05 04:52:00,1.10717,1.10717,1.10704,1.10708,78300000.0
2006-09-05 04:53:00,1.107,1.1072,1.10688,1.1072,116900001.0
2006-09-05 04:54:00,1.10708,1.10719,1.10698,1.1071,212900002.0
2006-09-05 04:55:00,1.10697,1.10725,1.10697,1.10714,106099999.0
2006-09-05 04:56:00,1.10706,1.10723,1.10705,1.10719,48800001.0
2006-09-05 04:57:00,1.10722,1.10722,1.10707,1.10718,86800002.0
2006-09-05 04:58:00,1.10699,1.10722,1.10682,1.10722,104299999.0
2006-09-05 04:59:00,1.10719,1.10719,1.10682,1.10701,63000000.0
2006-09-05 05:00:00,1.10723,1.10723,1.10717,1.10717,5600000.0
2006-09-05 05:01:00,1.1073,1.1073,1.10725,1.1073,86500000.0
2006-09-05 05:02:00,1.10727,1.1073,1.10713,1.10727,100500000.0
2006-09-05 05:03:00,1.10705,1.1073,1.10691,1.1073,133500003.0
2006-09-05 05:04:00,1.10725,1.10731,1.10705,1.1072,134199999.0
2006-09-05 05:05:00,1.10719,1.10728,1.10688,1.10698,138599998.0
2006-09-05 05:06:00,1.10733,1.10733,1.10708,1.10714,54300000.0
2006-09-05 05:07:00,1.10735,1.10735,1.10713,1.1072,115399999.0
2006-09-05 05:08:00,1.10728,1.1073,1.10708,1.10709,73500001.0
2006-09-05 05:09:00,1.1072,1.10725,1.10712,1.10713,72900000.0
2006-09-05 05:10:00,1.1069,1.10723,1.10674,1.1072,158400006.0
2006-09-05 05:11:00,1.10726,1.10732,1.10717,1.10717,186199998.0
2006-09-05 05:12:00,1.1072,1.1072,1.10712,1.10712,35200000.0
2006-09-05 05:13:00,1.10712,1.10726,1.10712,1.10724,85799999.0
2006-09-05 05:14:00,1.10715,1.10731,1.10697,1.1072,107900000.0
2006-09-05 05:15:00,1.10703,1.1073,1.10691,1.1072,148700003.0
2006-09-05 05:16:00,1.10728,1.1073,1.1071,1.1071,59300001.0
2006-09-05 05:17:00,1.10708,1.1073,1.10701,1.10721,84400000.0
2006-09-05 05:18:00,1.10723,1.1073,1.10723,1.10725,40300000.0
2006-09-05 05:19:00,1.10729,1.10729,1.10729,1.10729,95099998.0
2006-09-05 05:20:00,1.10743,1.10743,1.10689,1.10689,113699998.0
2006-09-05 05:21:00,1.10725,1.10738,1.10692,1.10738,132999999.0
2006-09-05 05:22:00,1.10736,1.10743,1.10726,1.10732,89400001.0
2006-09-05 05:23:00,1.10713,1.10738,1.10693,1.10731,68599999.0
2006-09-05 05:24:00,1.10742,1.10742,1.10727,1.10727,32800000.0
2006-09-05 05:25:00,1.10713,1.1073,1.1071,1.10719,173700001.0
2006-09-05 05:26:00,1.10724,1.10731,1.10705,1.10731,145199995.0
2006-09-05 05:27:00,1.10722,1.10735,1.107,1.107,97300001.0
2006-09-05 05:28:00,1.10706,1.10724,1.10706,1.10724,5600000.0
2006-09-05 05:29:00,1.10742,1.10742,1.10685,1.10725,71700000.0
2006-09-05 05:30:00,1.10717,1.10735,1.10703,1.10727,131300003.0
2006-09-05 05:31:00,1.1073,1.10735,1.10722,1.1073,66500001.0
2006-09-05 05:32:00,1.10735,1.10735,1.10735,1.10735,6100000.0
2006-09-05 05:33:00,1.10733,1.10737,1.10733,1.10737,24200000.0
2006-09-05 05:34:00,1.10735,1.1074,1.10732,1.10732,64000000.0
2006-09-05 05:35:00,1.10734,1.10734,1.10729,1.10729,56899998.0
2006-09-05 05:36:00,1.10723,1.10723,1.10718,1.10718,72700000.0
2006-09-05 05:37:00,1.10705,1.10714,1.10705,1.1071,79999999.0
2006-09-05 05:38:00,1.1071,1.10715,1.107,1.107,103499999.0
2006-09-05 05:39:00,1.10712,1.10714,1.10695,1.10705,94300000.0
2006-09-05 05:40:00,1.10708,1.10716,1.10704,1.10707,98700000.0
2006-09-05 05:41:00,1.10663,1.10702,1.10663,1.10689,98099999.0
2006-09-05 05:42:00,1.10695,1.10706,1.1069,1.10692,113600001.0
2006-09-05 05:43:00,1.10695,1.1071,1.10695,1.1071,69500000.0
2006-09-05 05:44:00,1.10694,1.10705,1.10694,1.10705,59399998.0
2006-09-05 05:45:00,1.107,1.10709,1.10698,1.10702,74400000.0
2006-09-05 05:46:00,1.1071,1.10715,1.1071,1.10715,48000000.0
2006-09-05 05:47:00,1.10712,1.10718,1.10707,1.10718,158600000.0
2006-09-05 05:48:00,1.10705,1.10706,1.10676,1.10702,90700002.0
2006-09-05 05:49:00,1.10712,1.10712,1.10673,1.10704,126700001.0
2006-09-05 05:50:00,1.10715,1.10723,1.10715,1.1072,179600001.0
2006-09-05 05:51:00,1.10678,1.10722,1.10678,1.10716,117299999.0
2006-09-05 05:52:00,1.1072,1.1072,1.10701,1.10701,150700001.0
2006-09-05 05:53:00,1.10708,1.10722,1.10702,1.10722,90000000.0
2006-09-05 05:54:00,1.10681,1.10721,1.10671,1.1072,163400003.0
2006-09-05 05:55:00,1.1072,1.1072,1.10697,1.10703,113300001.0
2006-09-05 05:56:00,1.10715,1.10726,1.10709,1.10726,79000001.0
2006-09-05 05:57:00,1.107,1.10717,1.107,1.10715,84700001.0
2006-09-05 05:58:00,1.10703,1.1072,1.107,1.10708,47600001.0
2006-09-05 05:59:00,1.10688,1.10718,1.10683,1.10716,106300002.0
2006-09-05 06:00:00,1.10728,1.10728,1.10725,1.10728,44800001.0
2006-09-05 06:01:00,1.10726,1.10726,1.10709,1.1072,43900000.0
2006-09-05 06:02:00,1.10717,1.10731,1.10717,1.10723,58399999.0
2006-09-05 06:03:00,1.10712,1.10728,1.10696,1.10714,137900001.0
2006-09-05 06:04:00,1.10718,1.1072,1.10701,1.10701,77999998.0
2006-09-05 06:05:00,1.10702,1.10718,1.10696,1.10709,92900000.0
2006-09-05 06:06:00,1.10725,1.10725,1.10714,1.1072,18700000.0
2006-09-05 06:07:00,1.10727,1.10733,1.1072,1.10733,51800002.0
2006-09-05 06:08:00,1.10728,1.10733,1.10723,1.10725,158900001.0
2006-09-05 06:09:00,1.1072,1.10722,1.10713,1.10713,79200002.0
2006-09-05 06:10:00,1.10728,1.10728,1.1067,1.1071,188700000.0
2006-09-05 06:11:00,1.10715,1.10725,1.10715,1.10718,81100000.0
2006-09-05 06:12:00,1.10712,1.10712,1.10685,1.10685,112299999.0
2006-09-05 06:13:00,1.10689,1.10704,1.10689,1.10693,76600001.0
2006-09-05 06:14:00,1.10698,1.10698,1.1069,1.10698,155599998.0
2006-09-05 06:15:00,1.10692,1.10694,1.10666,1.10683,99599999.0
2006-09-05 06:16:00,1.10687,1.10694,1.1067,1.10687,94200002.0
2006-09-05 06:17:00,1.107,1.10705,1.10695,1.107,51900000.0
2006-09-05 06:18:00,1.10703,1.10711,1.10699,1.1071,63900000.0
2006-09-05 06:19:00,1.10692,1.1071,1.10681,1.10703,109199999.0
2006-09-05 06:20:00,1.10707,1.1071,1.10707,1.1071,42800001.0
2006-09-05 06:21:00,1.10705,1.10718,1.10703,1.10718,108700002.0
2006-09-05 06:22:00,1.10721,1.10721,1.10711,1.10715,69299999.0
2006-09-05 06:23:00,1.10705,1.10717,1.10705,1.10717,92000001.0
2006-09-05 06:24:00,1.1071,1.1072,1.1068,1.10687,52100000.0
2006-09-05 06:25:00,1.10715,1.10715,1.107,1.107,45199999.0
2006-09-05 06:26:00,1.10718,1.10728,1.10715,1.10715,94099999.0
2006-09-05 06:27:00,1.10687,1.10715,1.10681,1.1071,102300001.0
2006-09-05 06:28:00,1.10714,1.10721,1.10702,1.10702,77800000.0
2006-09-05 06:29:00,1.10705,1.10715,1.10705,1.1071,143200002.0
2006-09-05 06:30:00,1.10712,1.10712,1.10712,1.10712,23200001.0
2006-09-05 06:31:00,1.1071,1.10715,1.10705,1.10705,89099999.0
2006-09-05 06:32:00,1.10705,1.10705,1.10676,1.10688,145899998.0
2006-09-05 06:33:00,1.10712,1.10714,1.10708,1.10708,9700000.0
2006-09-05 06:34:00,1.10719,1.10727,1.10719,1.10727,85700000.0
2006-09-05 06:35:00,1.10682,1.10733,1.10682,1.10703,99800001.0
2006-09-05 06:36:00,1.10702,1.10734,1.10699,1.10734,72000000.0
2006-09-05 06:37:00,1.1073,1.10732,1.10725,1.1073,135500001.0
2006-09-05 06:38:00,1.10735,1.10735,1.10721,1.10721,19700000.0
2006-09-05 06:39:00,1.10721,1.10734,1.10721,1.10731,60799999.0
2006-09-05 06:40:00,1.10739,1.10757,1.10739,1.10753,126599998.0
2006-09-05 06:41:00,1.1075,1.10752,1.10743,1.1075,95000000.0
2006-09-05 06:42:00,1.1075,1.10755,1.10743,1.1075,84000001.0
2006-09-05 06:43:00,1.10745,1.1075,1.10745,1.1075,79900000.0
2006-09-05 06:44:00,1.10745,1.10745,1.10731,1.10733,60800000.0
2006-09-05 06:45:00,1.1074,1.10745,1.10735,1.10735,23400000.0
2006-09-05 06:46:00,1.10737,1.1075,1.10733,1.10733,68200000.0
2006-09-05 06:47:00,1.1073,1.10732,1.10704,1.10705,128400000.0
2006-09-05 06:48:00,1.10705,1.10713,1.10701,1.10706,144100003.0
2006-09-05 06:49:00,1.10693,1.10704,1.1069,1.1069,131299999.0
2006-09-05 06:50:00,1.10703,1.10703,1.10694,1.10694,66300000.0
2006-09-05 06:51:00,1.10696,1.10697,1.10664,1.10697,55499999.0
2006-09-05 06:52:00,1.10703,1.10713,1.10698,1.10705,177100000.0
2006-09-05 06:53:00,1.10702,1.10702,1.107,1.107,19100000.0
2006-09-05 06:54:00,1.10692,1.10692,1.10688,1.10688,40600000.0
2006-09-05 06:55:00,1.10682,1.1069,1.10672,1.10674,58499998.0
2006-09-05 06:56:00,1.10672,1.10688,1.10672,1.10688,81900001.0
2006-09-05 06:57:00,1.10686,1.10686,1.10679,1.10679,24199999.0
2006-09-05 06:58:00,1.10684,1.10686,1.10684,1.10686,20700000.0
2006-09-05 06:59:00,1.1068,1.10695,1.1068,1.10695,76300002.0
2006-09-05 07:00:00,1.10663,1.10705,1.10663,1.10698,115400001.0
2006-09-05 07:01:00,1.10686,1.10701,1.10665,1.10696,130799997.0
2006-09-05 07:02:00,1.107,1.107,1.10692,1.10692,51400000.0
2006-09-05 07:03:00,1.10701,1.10701,1.10679,1.10695,33800000.0
2006-09-05 07:04:00,1.10679,1.10709,1.10658,1.10709,145900001.0
2006-09-05 07:05:00,1.10696,1.10706,1.10696,1.10706,20200000.0
2006-09-05 07:06:00,1.10718,1.10735,1.10715,1.10735,81200001.0
2006-09-05 07:07:00,1.1073,1.10745,1.10725,1.10725,140799999.0
2006-09-05 07:08:00,1.10725,1.10725,1.10725,1.10725,32300000.0
2006-09-05 07:09:00,1.10722,1.10733,1.10717,1.10717,101800000.0
2006-09-05 07:10:00,1.10722,1.10726,1.1072,1.1072,98500001.0
2006-09-05 07:11:00,1.1071,1.10729,1.1071,1.10726,12400000.0
2006-09-05 07:12:00,1.10701,1.1073,1.10701,1.10716,92200000.0
2006-09-05 07:13:00,1.10725,1.10725,1.10696,1.10702,129699999.0
2006-09-05 07:14:00,1.10724,1.10727,1.10719,1.10719,78500001.0
2006-09-05 07:15:00,1.10704,1.10715,1.10692,1.10703,108300002.0
2006-09-05 07:16:00,1.10722,1.10722,1.107,1.10701,87500000.0
2006-09-05 07:17:00,1.10713,1.10713,1.107,1.10712,71200002.0
2006-09-05 07:18:00,1.10703,1.10709,1.10701,1.10709,103900000.0
2006-09-05 07:19:00,1.107,1.10705,1.10672,1.10672,73300000.0
2006-09-05 07:20:00,1.10701,1.10704,1.10701,1.10704,26400000.0
2006-09-05 07:21:00,1.10697,1.10705,1.10695,1.107,153900003.0
2006-09-05 07:22:00,1.10695,1.107,1.10695,1.107,82700000.0
2006-09-05 07:23:00,1.107,1.107,1.107,1.107,57099998.0
2006-09-05 07:24:00,1.107,1.10724,1.107,1.10715,131600001.0
2006-09-05 07:25:00,1.107,1.10705,1.10695,1.10695,68000000.0
2006-09-05 07:26:00,1.10722,1.10722,1.10696,1.10712,100800000.0
2006-09-05 07:27:00,1.107,1.107,1.10697,1.10697,19300000.0
2006-09-05 07:28:00,1.10694,1.1071,1.10694,1.10707,179299999.0
2006-09-05 07:29:00,1.1069,1.10712,1.10673,1.10712,110800004.0
2006-09-05 07:30:00,1.10705,1.10705,1.10705,1.10705,31800000.0
2006-09-05 07:31:00,1.10713,1.10727,1.10713,1.10727,99600002.0
2006-09-05 07:32:00,1.10739,1.10739,1.10736,1.10736,43100000.0
2006-09-05 07:33:00,1.10733,1.10733,1.10715,1.10719,117100003.0
2006-09-05 07:34:00,1.10725,1.10731,1.10716,1.10728,83500001.0
2006-09-05 07:35:00,1.10722,1.10737,1.10722,1.10735,123800001.0
2006-09-05 07:36:00,1.10723,1.10732,1.10716,1.10732,60700000.0
2006-09-05 07:37:00,1.10728,1.10728,1.10713,1.10722,86100001.0
2006-09-05 07:38:00,1.10725,1.10725,1.10715,1.1072,11800000.0
2006-09-05 07:39:00,1.10715,1.1072,1.10715,1.10717,72000002.0
2006-09-05 07:40:00,1.10702,1.10713,1.107,1.10713,67800000.0
2006-09-05 07:41:00,1.10715,1.10715,1.10715,1.10715,29500000.0
2006-09-05 07:42:00,1.10717,1.10725,1.10715,1.10725,156299999.0
2006-09-05 07:43:00,1.10725,1.10725,1.10715,1.10715,15100000.0
2006-09-05 07:44:00,1.1072,1.1072,1.10708,1.10718,45899999.0
2006-09-05 07:45:00,1.10702,1.10721,1.10702,1.10721,121900000.0
2006-09-05 07:46:00,1.10698,1.10706,1.10689,1.10706,125099997.0
2006-09-05 07:47:00,1.10711,1.10714,1.10711,1.10714,32800000.0
2006-09-05 07:48:00,1.10712,1.10718,1.10712,1.10718,85600000.0
2006-09-05 07:49:00,1.10702,1.10722,1.10681,1.10708,109200000.0
2006-09-05 07:50:00,1.10725,1.10725,1.10725,1.10725,23900000.0
2006-09-05 07:51:00,1.1072,1.10722,1.10715,1.10715,91199999.0
2006-09-05 07:52:00,1.1072,1.1072,1.10715,1.10715,19500000.0
2006-09-05 07:53:00,1.10723,1.10728,1.10723,1.10728,42500001.0
2006-09-05 07:54:00,1.1073,1.10735,1.10725,1.10725,116300001.0
2006-09-05 07:55:00,1.10731,1.10751,1.10728,1.10751,113400005.0
2006-09-05 07:56:00,1.10727,1.10761,1.10719,1.10756,98299999.0
2006-09-05 07:57:00,1.10746,1.10746,1.10742,1.10742,38200001.0
2006-09-05 07:58:00,1.10738,1.10738,1.10728,1.10738,85500000.0
2006-09-05 07:59:00,1.10736,1.10747,1.10736,1.10742,97000000.0
2006-09-05 08:00:00,1.10735,1.10745,1.10731,1.10738,98400000.0
2006-09-05 08:01:00,1.10725,1.10735,1.10725,1.10735,69399999.0
2006-09-05 08:02:00,1.10723,1.1073,1.10713,1.10713,83299999.0
2006-09-05 08:03:00,1.1072,1.10742,1.1072,1.10742,38300000.0
2006-09-05 08:04:00,1.10732,1.10735,1.10723,1.10735,78700000.0
2006-09-05 08:05:00,1.1073,1.1073,1.10721,1.10723,150200003.0
2006-09-05 08:06:00,1.10729,1.10741,1.10728,1.10741,20400000.0
2006-09-05 08:07:00,1.1074,1.10746,1.10735,1.10746,143700002.0
2006-09-05 08:08:00,1.10741,1.10743,1.10735,1.10735,68500000.0
2006-09-05 08:09:00,1.10745,1.10745,1.10732,1.10732,106999998.0
2006-09-05 08:10:00,1.1072,1.10734,1.10707,1.1073,100500000.0
2006-09-05 08:11:00,1.10726,1.10743,1.1072,1.10727,131000001.0
2006-09-05 08:12:00,1.10735,1.10743,1.10717,1.10733,138800000.0
2006-09-05 08:13:00,1.10741,1.10741,1.10733,1.10733,83800000.0
2006-09-05 08:14:00,1.10734,1.10745,1.10734,1.1074,89800000.0
2006-09-05 08:15:00,1.10717,1.10721,1.10705,1.10709,84600000.0
2006-09-05 08:16:00,1.1074,1.1074,1.10735,1.10735,5600000.0
2006-09-05 08:17:00,1.10738,1.10738,1.10728,1.10734,79500000.0
2006-09-05 08:18:00,1.10725,1.10743,1.10707,1.10725,91000001.0
2006-09-05 08:19:00,1.10742,1.10742,1.10731,1.10738,81100000.0
2006-09-05 08:20:00,1.1074,1.1074,1.1074,1.1074,35890000.0
2006-09-05 08:21:00,1.10719,1.1074,1.10716,1.10728,150900000.0
2006-09-05 08:22:00,1.10721,1.10738,1.10717,1.1073,112299999.0
2006-09-05 08:23:00,1.1074,1.10745,1.10735,1.1074,81599999.0
2006-09-05 08:24:00,1.10733,1.10737,1.10725,1.10737,97200001.0
2006-09-05 08:25:00,1.10735,1.10735,1.10722,1.1073,71200000.0
2006-09-05 08:26:00,1.10735,1.10748,1.10735,1.10737,60799999.0
2006-09-05 08:27:00,1.10738,1.10757,1.10738,1.10753,26900000.0
2006-09-05 08:28:00,1.10743,1.10759,1.10743,1.10758,84200000.0
2006-09-05 08:29:00,1.10754,1.10759,1.10754,1.10755,19300001.0
2006-09-05 08:30:00,1.10764,1.10772,1.10764,1.10764,39000000.0
2006-09-05 08:31:00,1.10766,1.10769,1.10762,1.10769,125799998.0
2006-09-05 08:32:00,1.10773,1.10773,1.10757,1.10768,74900000.0
2006-09-05 08:33:00,1.10763,1.10773,1.10759,1.10773,113500000.0
2006-09-05 08:34:00,1.10742,1.10774,1.10742,1.10763,154099998.0
2006-09-05 08:35:00,1.10775,1.10775,1.10756,1.10763,58300000.0
2006-09-05 08:36:00,1.10763,1.10763,1.10755,1.10755,35900000.0
2006-09-05 08:37:00,1.1076,1.10767,1.10756,1.10767,74900000.0
2006-09-05 08:38:00,1.1077,1.1077,1.10763,1.10767,89800000.0
2006-09-05 08:39:00,1.10765,1.10775,1.10765,1.1077,32700001.0
2006-09-05 08:40:00,1.10763,1.10764,1.10763,1.10764,17700000.0
2006-09-05 08:41:00,1.10764,1.10771,1.10758,1.10758,67599999.0
2006-09-05 08:42:00,1.10762,1.10768,1.10759,1.10768,90400000.0
2006-09-05 08:43:00,1.10775,1.10775,1.10763,1.10765,82900002.0
2006-09-05 08:44:00,1.10765,1.10765,1.10746,1.10746,70399998.0
2006-09-05 08:45:00,1.1074,1.10743,1.10738,1.1074,102200000.0
2006-09-05 08:46:00,1.10742,1.10747,1.10742,1.10743,60300000.0
2006-09-05 08:47:00,1.10738,1.10754,1.10738,1.10742,53900000.0
2006-09-05 08:48:00,1.1075,1.1075,1.10745,1.10745,25500000.0
2006-09-05 08:49:00,1.1075,1.10755,1.1075,1.10755,6400000.0
2006-09-05 08:50:00,1.10743,1.10761,1.10742,1.10761,95999999.0
2006-09-05 08:51:00,1.10755,1.10769,1.10754,1.10764,49300001.0
2006-09-05 08:52:00,1.10771,1.1078,1.10771,1.1078,76700000.0
2006-09-05 08:53:00,1.1079,1.10794,1.10783,1.10787,187300001.0
2006-09-05 08:54:00,1.10782,1.10785,1.10773,1.10778,54200000.0
2006-09-05 08:55:00,1.1077,1.10775,1.1076,1.10768,110799999.0
2006-09-05 08:56:00,1.1076,1.10765,1.1076,1.10765,99400000.0
2006-09-05 08:57:00,1.10758,1.10768,1.1075,1.10752,111399999.0
2006-09-05 08:58:00,1.1076,1.10767,1.10752,1.1076,84399999.0
2006-09-05 08:59:00,1.1076,1.10765,1.1076,1.1076,68600001.0
2006-09-05 09:00:00,1.10755,1.10759,1.10753,1.10753,44900000.0
2006-09-05 09:01:00,1.10758,1.10758,1.10747,1.10752,66799999.0
2006-09-05 09:02:00,1.10761,1.1077,1.1076,1.10761,72800001.0
2006-09-05 09:03:00,1.10768,1.10785,1.1076,1.10785,51900000.0
2006-09-05 09:04:00,1.10782,1.10782,1.10767,1.10767,54399999.0
2006-09-05 09:05:00,1.10768,1.10785,1.10762,1.10785,67800000.0
2006-09-05 09:06:00,1.10784,1.10796,1.10782,1.10782,97299997.0
2006-09-05 09:07:00,1.10783,1.10787,1.10783,1.10784,35200000.0
2006-09-05 09:08:00,1.10786,1.10786,1.10769,1.10775,128700000.0
2006-09-05 09:09:00,1.10766,1.10772,1.10766,1.10772,88000002.0
2006-09-05 09:10:00,1.10769,1.10773,1.10769,1.10769,84399999.0
2006-09-05 09:11:00,1.10761,1.10766,1.10755,1.10766,126200002.0
2006-09-05 09:12:00,1.1078,1.10787,1.1078,1.10787,2300000.0
2006-09-05 09:13:00,1.10782,1.10794,1.10779,1.10779,130900001.0
2006-09-05 09:14:00,1.10795,1.10795,1.1079,1.1079,19200000.0
2006-09-05 09:15:00,1.10794,1.10803,1.10794,1.10797,72900000.0
2006-09-05 09:16:00,1.10808,1.10826,1.10808,1.10826,135900000.0
2006-09-05 09:17:00,1.1082,1.1085,1.1082,1.10847,43400000.0
2006-09-05 09:18:00,1.10856,1.10867,1.10856,1.10862,76300001.0
2006-09-05 09:19:00,1.10882,1.10957,1.10882,1.10946,53500000.0
2006-09-05 09:20:00,1.10945,1.10956,1.10932,1.10946,200699995.0
2006-09-05 09:21:00,1.10934,1.10934,1.10909,1.10927,52699999.0
2006-09-05 09:22:00,1.10918,1.10932,1.10913,1.10926,101200003.0
2006-09-05 09:23:00,1.10918,1.10918,1.10917,1.10917,16000000.0
2006-09-05 09:24:00,1.10917,1.10926,1.10907,1.10915,166599998.0
2006-09-05 09:25:00,1.10918,1.10918,1.10905,1.10918,92299999.0
2006-09-05 09:26:00,1.10917,1.10917,1.10904,1.10917,105799999.0
2006-09-05 09:27:00,1.10922,1.1093,1.10922,1.10928,13800000.0
2006-09-05 09:28:00,1.10937,1.10938,1.10933,1.10938,25500000.0
2006-09-05 09:29:00,1.1094,1.10945,1.10938,1.10938,124600002.0
2006-09-05 09:30:00,1.10937,1.10941,1.10937,1.10941,41100000.0
2006-09-05 09:31:00,1.1095,1.1095,1.10933,1.10937,79600000.0
2006-09-05 09:32:00,1.10934,1.10938,1.10934,1.10938,56800001.0
2006-09-05 09:33:00,1.10935,1.1094,1.10916,1.10927,51800000.0
2006-09-05 09:34:00,1.10947,1.1095,1.10937,1.10937,77199997.0
2006-09-05 09:35:00,1.1094,1.10945,1.1094,1.10945,64600001.0
2006-09-05 09:36:00,1.10944,1.10944,1.10943,1.10943,50799999.0
2006-09-05 09:37:00,1.10962,1.10968,1.10914,1.10914,43299999.0
2006-09-05 09:38:00,1.10952,1.10952,1.1093,1.1094,115300000.0
2006-09-05 09:39:00,1.1094,1.10945,1.10935,1.10942,58400000.0
2006-09-05 09:40:00,1.1091,1.10942,1.10902,1.10923,51199999.0
2006-09-05 09:41:00,1.10932,1.1094,1.10932,1.10935,57300001.0
2006-09-05 09:42:00,1.10945,1.10945,1.10937,1.10945,76999999.0
2006-09-05 09:43:00,1.10934,1.10946,1.10934,1.1094,94200000.0
2006-09-05 09:44:00,1.10942,1.10945,1.10939,1.10945,78000001.0
2006-09-05 09:45:00,1.1095,1.1095,1.10945,1.10948,107999999.0
2006-09-05 09:46:00,1.10943,1.10951,1.10925,1.10942,115600000.0
2006-09-05 09:47:00,1.10932,1.10943,1.10932,1.10941,128999999.0
2006-09-05 09:48:00,1.10937,1.10941,1.10924,1.10927,72199998.0
2006-09-05 09:49:00,1.10926,1.10926,1.10926,1.10926,37999999.0
2006-09-05 09:50:00,1.1092,1.1092,1.10907,1.10918,74700000.0
2006-09-05 09:51:00,1.1092,1.1092,1.10912,1.10918,148500003.0
2006-09-05 09:52:00,1.10912,1.10941,1.10912,1.1093,121200001.0
2006-09-05 09:53:00,1.10927,1.10944,1.10915,1.10944,110500001.0
2006-09-05 09:54:00,1.10963,1.10987,1.10963,1.10978,68799998.0
2006-09-05 09:55:00,1.10985,1.10992,1.10975,1.1098,81799999.0
2006-09-05 09:56:00,1.10967,1.10971,1.10965,1.10965,142900002.0
2006-09-05 09:57:00,1.10965,1.10966,1.10949,1.10949,93100000.0
2006-09-05 09:58:00,1.10933,1.10936,1.10922,1.10936,62200000.0
2006-09-05 09:59:00,1.1093,1.10935,1.1093,1.10932,43100001.0
2006-09-05 10:00:00,1.10941,1.10977,1.10941,1.10977,129800004.0
2006-09-05 10:01:00,1.10979,1.10997,1.10979,1.10997,89100001.0
2006-09-05 10:02:00,1.10998,1.11,1.10988,1.10996,113700000.0
2006-09-05 10:03:00,1.10997,1.11003,1.10992,1.11003,75900001.0
2006-09-05 10:04:00,1.11002,1.11002,1.10977,1.10977,93400002.0
2006-09-05 10:05:00,1.10984,1.10988,1.1097,1.10986,111400002.0
2006-09-05 10:06:00,1.10987,1.10987,1.10972,1.10979,62800000.0
2006-09-05 10:07:00,1.10964,1.10985,1.10964,1.10985,37200000.0
2006-09-05 10:08:00,1.10992,1.10992,1.10992,1.10992,21100000.0
2006-09-05 10:09:00,1.10984,1.10987,1.10977,1.10987,78300002.0
2006-09-05 10:10:00,1.10981,1.10985,1.10977,1.10985,74200001.0
2006-09-05 10:11:00,1.10993,1.10993,1.1099,1.1099,38900002.0
2006-09-05 10:12:00,1.10982,1.11,1.10982,1.11,67700000.0
2006-09-05 10:13:00,1.10997,1.1101,1.10995,1.11007,68800001.0
2006-09-05 10:14:00,1.10997,1.10997,1.10988,1.10997,161200002.0
2006-09-05 10:15:00,1.11002,1.11002,1.10982,1.10992,116699999.0
2006-09-05 10:16:00,1.10993,1.10999,1.10982,1.10982,184599998.0
2006-09-05 10:17:00,1.10992,1.11006,1.1099,1.11002,113800003.0
2006-09-05 10:18:00,1.11008,1.11019,1.10996,1.10996,119299998.0
2006-09-05 10:19:00,1.11001,1.11017,1.10993,1.10993,40399999.0
2006-09-05 10:20:00,1.10989,1.10994,1.10978,1.10993,144800001.0
2006-09-05 10:21:00,1.10985,1.10996,1.10972,1.10984,101100001.0
2006-09-05 10:22:00,1.1098,1.10985,1.10975,1.1098,147200003.0
2006-09-05 10:23:00,1.10988,1.10998,1.10988,1.10998,48000000.0
2006-09-05 10:24:00,1.11022,1.11042,1.11022,1.1104,108999999.0
2006-09-05 10:25:00,1.11041,1.11045,1.11031,1.1104,106500001.0
2006-09-05 10:26:00,1.11042,1.11043,1.11041,1.11043,22500000.0
2006-09-05 10:27:00,1.11046,1.11076,1.11046,1.11066,188900001.0
2006-09-05 10:28:00,1.11078,1.11087,1.11063,1.11074,105400001.0
2006-09-05 10:29:00,1.11073,1.11082,1.11062,1.11068,108499999.0
2006-09-05 10:30:00,1.1106,1.11067,1.11051,1.11063,100699998.0
2006-09-05 10:31:00,1.1109,1.11135,1.1109,1.11131,58999999.0
2006-09-05 10:32:00,1.11135,1.11145,1.11132,1.11145,37300000.0
2006-09-05 10:33:00,1.11148,1.11153,1.1114,1.1115,119600001.0
2006-09-05 10:34:00,1.11156,1.11232,1.11156,1.11232,100600000.0
2006-09-05 10:35:00,1.1123,1.11245,1.11206,1.11212,199800002.0
2006-09-05 10:36:00,1.11201,1.11209,1.11188,1.11193,216700003.0
2006-09-05 10:37:00,1.11189,1.11199,1.11184,1.11195,71700002.0
2006-09-05 10:38:00,1.11193,1.11194,1.11172,1.11172,103900000.0
2006-09-05 10:39:00,1.11176,1.11176,1.11164,1.11164,74099998.0
2006-09-05 10:40:00,1.11151,1.11158,1.11148,1.11158,65400000.0
2006-09-05 10:41:00,1.1115,1.11155,1.1114,1.1115,92000000.0
2006-09-05 10:42:00,1.11148,1.1116,1.11145,1.1116,58999998.0
2006-09-05 10:43:00,1.11176,1.11186,1.11171,1.11186,49800000.0
2006-09-05 10:44:00,1.11178,1.11181,1.11165,1.11165,119699999.0
2006-09-05 10:45:00,1.11163,1.11173,1.11146,1.11173,86500000.0
2006-09-05 10:46:00,1.11176,1.11176,1.11162,1.11168,91099999.0
2006-09-05 10:47:00,1.11162,1.11164,1.11162,1.11163,57799999.0
2006-09-05 10:48:00,1.11157,1.11159,1.11149,1.11151,110499998.0
2006-09-05 10:49:00,1.11152,1.11154,1.11138,1.11147,103000000.0
2006-09-05 10:50:00,1.1114,1.11156,1.11132,1.11146,78600000.0
2006-09-05 10:51:00,1.11144,1.11163,1.11144,1.11163,135300003.0
2006-09-05 10:52:00,1.1116,1.11164,1.11159,1.11159,41400000.0
2006-09-05 10:53:00,1.1117,1.1117,1.11165,1.11165,106399999.0
2006-09-05 10:54:00,1.1117,1.11176,1.11164,1.11168,20000000.0
2006-09-05 10:55:00,1.11161,1.11161,1.11145,1.11145,104099998.0
2006-09-05 10:56:00,1.1114,1.11171,1.11135,1.11171,94000000.0
2006-09-05 10:57:00,1.11172,1.11177,1.11153,1.11153,107600000.0
2006-09-05 10:58:00,1.11165,1.11177,1.11159,1.11161,95600002.0
2006-09-05 10:59:00,1.11155,1.11155,1.11145,1.11153,74600000.0
2006-09-05 11:00:00,1.11129,1.1113,1.11125,1.11128,95200000.0
2006-09-05 11:01:00,1.11121,1.11121,1.11102,1.1111,102100003.0
2006-09-05 11:02:00,1.11093,1.111,1.11079,1.11094,60200000.0
2006-09-05 11:03:00,1.1109,1.11104,1.11088,1.11104,91899998.0
2006-09-05 11:04:00,1.11104,1.11114,1.11099,1.11103,125599998.0
2006-09-05 11:05:00,1.11096,1.11098,1.11094,1.11098,96499999.0
2006-09-05 11:06:00,1.11099,1.11105,1.11094,1.11104,138499999.0
2006-09-05 11:07:00,1.11102,1.11102,1.1109,1.1109,19400001.0
2006-09-05 11:08:00,1.11089,1.11094,1.11078,1.11089,125700000.0
2006-09-05 11:09:00,1.11085,1.111,1.11085,1.111,62699998.0
2006-09-05 11:10:00,1.11096,1.11096,1.11083,1.11096,59000001.0
2006-09-05 11:11:00,1.11091,1.11091,1.11057,1.11068,187499999.0
2006-09-05 11:12:00,1.11056,1.11056,1.1102,1.1103,170200004.0
2006-09-05 11:13:00,1.11036,1.11042,1.11026,1.11037,73800000.0
2006-09-05 11:14:00,1.1104,1.11056,1.11037,1.11037,169799996.0
2006-09-05 11:15:00,1.11051,1.11063,1.11049,1.11053,174299998.0
2006-09-05 11:16:00,1.11056,1.11076,1.11056,1.1107,95300002.0
2006-09-05 11:17:00,1.11068,1.1109,1.11059,1.1109,53500001.0
2006-09-05 11:18:00,1.11088,1.11088,1.11077,1.11077,70100000.0
2006-09-05 11:19:00,1.11088,1.11098,1.11085,1.11085,101199997.0
2006-09-05 11:20:00,1.11088,1.11088,1.11072,1.11072,107900000.0
2006-09-05 11:21:00,1.11085,1.11098,1.11085,1.11085,38900000.0
2006-09-05 11:22:00,1.11095,1.11104,1.11095,1.11102,88599999.0
2006-09-05 11:23:00,1.11104,1.11121,1.11104,1.11118,25900000.0
2006-09-05 11:24:00,1.11107,1.11111,1.11102,1.11102,71400002.0
2006-09-05 11:25:00,1.11108,1.11114,1.11099,1.11103,170100004.0
2006-09-05 11:26:00,1.11098,1.11102,1.11092,1.11102,84499999.0
2006-09-05 11:27:00,1.11096,1.11099,1.1108,1.11099,131000000.0
2006-09-05 11:28:00,1.11098,1.11102,1.11089,1.11092,29700000.0
2006-09-05 11:29:00,1.11073,1.11073,1.11047,1.11047,31500000.0
2006-09-05 11:30:00,1.11049,1.11075,1.11043,1.11075,86000000.0
2006-09-05 11:31:00,1.11075,1.11081,1.11069,1.11081,161300004.0
2006-09-05 11:32:00,1.11077,1.11077,1.11061,1.11063,88999999.0
2006-09-05 11:33:00,1.11061,1.11076,1.11054,1.1106,206299999.0
2006-09-05 11:34:00,1.11058,1.11058,1.11047,1.11053,101300000.0
2006-09-05 11:35:00,1.11058,1.11082,1.11056,1.11075,98800003.0
2006-09-05 11:36:00,1.11076,1.11094,1.11076,1.11078,97800004.0
2006-09-05 11:37:00,1.11078,1.11085,1.11077,1.11077,21200000.0
2006-09-05 11:38:00,1.11075,1.11083,1.11073,1.11083,128700000.0
2006-09-05 11:39:00,1.11082,1.11087,1.11079,1.11084,54500000.0
2006-09-05 11:40:00,1.11082,1.11089,1.11078,1.11088,165299998.0
2006-09-05 11:41:00,1.11092,1.11092,1.11075,1.11085,152199998.0
2006-09-05 11:42:00,1.11093,1.11098,1.11088,1.11093,159300002.0
2006-09-05 11:43:00,1.111,1.11102,1.11092,1.11102,56700001.0
2006-09-05 11:44:00,1.1108,1.111,1.1108,1.11097,78200000.0
2006-09-05 11:45:00,1.11105,1.11105,1.111,1.111,70500000.0
2006-09-05 11:46:00,1.11105,1.11105,1.11095,1.11105,58300000.0
2006-09-05 11:47:00,1.11083,1.11091,1.11064,1.11067,114999999.0
2006-09-05 11:48:00,1.11097,1.11108,1.11097,1.11104,85300002.0
2006-09-05 11:49:00,1.11115,1.11116,1.11104,1.11112,108400000.0
2006-09-05 11:50:00,1.1112,1.11123,1.11109,1.11112,148400000.0
2006-09-05 11:51:00,1.11116,1.11116,1.11102,1.11102,146499999.0
2006-09-05 11:52:00,1.11101,1.11101,1.11069,1.11078,177000001.0
2006-09-05 11:53:00,1.11055,1.11065,1.11055,1.11055,126399999.0
2006-09-05 11:54:00,1.11063,1.11071,1.11056,1.1106,71800001.0
2006-09-05 11:55:00,1.11073,1.11076,1.11051,1.1106,78799999.0
2006-09-05 11:56:00,1.11065,1.11072,1.1106,1.11065,90100000.0
2006-09-05 11:57:00,1.11056,1.11067,1.11048,1.11052,134199997.0
2006-09-05 11:58:00,1.11054,1.11059,1.11049,1.11053,108500001.0
2006-09-05 11:59:00,1.11058,1.11059,1.11053,1.11059,93900000.0
2006-09-05 12:00:00,1.11062,1.11062,1.11049,1.11058,90500001.0
2006-09-05 12:01:00,1.11055,1.11055,1.11038,1.1105,8700000.0
2006-09-05 12:02:00,1.11057,1.11068,1.11049,1.11053,136500003.0
2006-09-05 12:03:00,1.11057,1.1106,1.11053,1.11053,114300001.0
2006-09-05 12:04:00,1.1106,1.1106,1.11055,1.1106,65399999.0
2006-09-05 12:05:00,1.1106,1.11065,1.11055,1.11055,18100000.0
2006-09-05 12:06:00,1.11058,1.11058,1.11034,1.11034,63900002.0
2006-09-05 12:07:00,1.11031,1.11034,1.11016,1.11016,140099996.0
2006-09-05 12:08:00,1.11012,1.11021,1.11,1.11,170300000.0
2006-09-05 12:09:00,1.11013,1.11038,1.11013,1.11038,105800002.0
2006-09-05 12:10:00,1.11038,1.11048,1.11036,1.11039,48500000.0
2006-09-05 12:11:00,1.11036,1.1105,1.11033,1.11034,106399999.0
2006-09-05 12:12:00,1.1102,1.11044,1.11015,1.11024,159100000.0
2006-09-05 12:13:00,1.11017,1.11029,1.11017,1.11025,119700002.0
2006-09-05 12:14:00,1.11024,1.11037,1.11024,1.11033,12000000.0
2006-09-05 12:15:00,1.11032,1.11047,1.1103,1.11035,107500000.0
2006-09-05 12:16:00,1.11052,1.11066,1.11052,1.11066,73700002.0
2006-09-05 12:17:00,1.1107,1.1107,1.11052,1.11063,89499998.0
2006-09-05 12:18:00,1.11067,1.11067,1.1105,1.1105,127299999.0
2006-09-05 12:19:00,1.11058,1.11058,1.1105,1.1105,82199999.0
2006-09-05 12:20:00,1.11049,1.11053,1.11043,1.11045,93099999.0
2006-09-05 12:21:00,1.11042,1.11042,1.1102,1.11028,209100004.0
2006-09-05 12:22:00,1.11032,1.11033,1.11025,1.11033,60800001.0
2006-09-05 12:23:00,1.11025,1.11025,1.10994,1.10999,50999999.0
2006-09-05 12:24:00,1.10998,1.11006,1.10997,1.11003,109900001.0
2006-09-05 12:25:00,1.11007,1.11015,1.11,1.1101,102500004.0
2006-09-05 12:26:00,1.11012,1.11016,1.11008,1.11008,127700001.0
2006-09-05 12:27:00,1.11011,1.11048,1.11011,1.11048,68499999.0
2006-09-05 12:28:00,1.11045,1.11049,1.11039,1.11049,112800001.0
2006-09-05 12:29:00,1.11047,1.11055,1.11047,1.11048,134799998.0
2006-09-05 12:30:00,1.11044,1.11047,1.11035,1.11047,31200000.0
2006-09-05 12:31:00,1.11032,1.11043,1.11013,1.11032,95800000.0
2006-09-05 12:32:00,1.11042,1.11049,1.11031,1.11041,130600001.0
2006-09-05 12:33:00,1.11029,1.11039,1.11029,1.11032,83199999.0
2006-09-05 12:34:00,1.11034,1.11049,1.11031,1.11031,82600001.0
2006-09-05 12:35:00,1.11047,1.11047,1.11043,1.11043,43899998.0
2006-09-05 12:36:00,1.11053,1.11054,1.11017,1.11017,93999998.0
2006-09-05 12:37:00,1.11013,1.11028,1.11013,1.11015,79600000.0
2006-09-05 12:38:00,1.11009,1.11009,1.10992,1.10995,127100002.0
2006-09-05 12:39:00,1.11009,1.11021,1.11009,1.11014,53400000.0
2006-09-05 12:40:00,1.11015,1.1102,1.10998,1.1102,162899997.0
2006-09-05 12:41:00,1.11017,1.11017,1.10999,1.11008,105000002.0
2006-09-05 12:42:00,1.11008,1.11009,1.10997,1.11002,130100001.0
2006-09-05 12:43:00,1.10999,1.11006,1.10999,1.11006,47899999.0
2006-09-05 12:44:00,1.11006,1.11007,1.10997,1.11002,150199998.0
2006-09-05 12:45:00,1.10996,1.11,1.10986,1.10998,99199999.0
2006-09-05 12:46:00,1.11005,1.11007,1.11002,1.11002,98200000.0
2006-09-05 12:47:00,1.11001,1.1101,1.11001,1.1101,121800001.0
2006-09-05 12:48:00,1.1101,1.1101,1.10992,1.11007,70500001.0
2006-09-05 12:49:00,1.11009,1.11009,1.10997,1.11006,43199999.0
2006-09-05 12:50:00,1.11003,1.1101,1.10996,1.11003,142699997.0
2006-09-05 12:51:00,1.11006,1.11007,1.10997,1.11003,75200000.0
2006-09-05 12:52:00,1.11,1.11007,1.11,1.11007,31600000.0
2006-09-05 12:53:00,1.11002,1.1101,1.11002,1.1101,48800000.0
2006-09-05 12:54:00,1.11013,1.11013,1.11007,1.11007,18500000.0
2006-09-05 12:55:00,1.11004,1.11009,1.11004,1.11005,75200000.0
2006-09-05 12:56:00,1.1101,1.11015,1.11005,1.1101,102400002.0
2006-09-05 12:57:00,1.1101,1.11012,1.11005,1.11012,54400000.0
2006-09-05 12:58:00,1.11006,1.11013,1.11006,1.11013,8800000.0
2006-09-05 12:59:00,1.11014,1.11021,1.11009,1.11021,97600001.0
2006-09-05 13:00:00,1.1101,1.1102,1.11005,1.11005,124300000.0
2006-09-05 13:01:00,1.11018,1.11032,1.11011,1.11032,96600002.0
2006-09-05 13:02:00,1.11032,1.11039,1.11025,1.11027,84799998.0
2006-09-05 13:03:00,1.1102,1.11036,1.11003,1.11014,130700000.0
2006-09-05 13:04:00,1.11016,1.11016,1.10991,1.10996,109500002.0
2006-09-05 13:05:00,1.11006,1.11012,1.10992,1.11012,43099999.0
2006-09-05 13:06:00,1.11,1.11011,1.10978,1.10992,90700000.0
2006-09-05 13:07:00,1.11002,1.11007,1.10962,1.10988,97599999.0
2006-09-05 13:08:00,1.10983,1.11011,1.10976,1.11011,41800000.0
2006-09-05 13:09:00,1.11002,1.11014,1.1096,1.10993,198900001.0
2006-09-05 13:10:00,1.10995,1.11012,1.1098,1.11009,103900000.0
2006-09-05 13:11:00,1.10993,1.11035,1.10989,1.10989,141300001.0
2006-09-05 13:12:00,1.10985,1.11015,1.10985,1.11003,51999999.0
2006-09-05 13:13:00,1.11004,1.11028,1.10994,1.11012,106600002.0
2006-09-05 13:14:00,1.11003,1.11018,1.10995,1.11013,123499998.0
2006-09-05 13:15:00,1.11002,1.11035,1.11002,1.11013,131699999.0
2006-09-05 13:16:00,1.11028,1.11041,1.11011,1.11025,106200003.0
2006-09-05 13:17:00,1.11045,1.11048,1.11014,1.11036,111100001.0
2006-09-05 13:18:00,1.11037,1.11037,1.11016,1.11016,71500000.0
2006-09-05 13:19:00,1.11022,1.11024,1.10984,1.11024,108800002.0
2006-09-05 13:20:00,1.11011,1.11035,1.11006,1.11028,102199999.0
2006-09-05 13:21:00,1.1102,1.11033,1.11,1.11015,70199999.0
2006-09-05 13:22:00,1.11012,1.11038,1.11012,1.11033,124100000.0
2006-09-05 13:23:00,1.11055,1.11058,1.1101,1.11014,81000001.0
2006-09-05 13:24:00,1.11018,1.11062,1.11012,1.11056,144099997.0
2006-09-05 13:25:00,1.11062,1.11063,1.11035,1.11055,92100000.0
2006-09-05 13:26:00,1.11062,1.11062,1.11031,1.11054,98600000.0
2006-09-05 13:27:00,1.11067,1.11075,1.11038,1.11039,56700001.0
2006-09-05 13:28:00,1.11048,1.11073,1.11031,1.11057,117599998.0
2006-09-05 13:29:00,1.11025,1.11045,1.11022,1.11026,118000003.0
2006-09-05 13:30:00,1.11025,1.11053,1.11017,1.11036,112500002.0
2006-09-05 13:31:00,1.11025,1.11048,1.1102,1.11033,88999998.0
2006-09-05 13:32:00,1.11035,1.11047,1.11002,1.11031,137999997.0
2006-09-05 13:33:00,1.11028,1.11056,1.11011,1.11043,122400003.0
2006-09-05 13:34:00,1.1104,1.11048,1.10994,1.11009,124700003.0
2006-09-05 13:35:00,1.11052,1.11052,1.11023,1.11045,181700002.0
2006-09-05 13:36:00,1.11037,1.11053,1.11022,1.11053,152199998.0
2006-09-05 13:37:00,1.11042,1.11058,1.11019,1.11039,154800002.0
2006-09-05 13:38:00,1.11027,1.1106,1.11021,1.11046,87100002.0
2006-09-05 13:39:00,1.11072,1.11073,1.11025,1.11037,88100000.0
2006-09-05 13:40:00,1.11046,1.11062,1.11028,1.11061,93800000.0
2006-09-05 13:41:00,1.11049,1.11067,1.11032,1.11052,71600000.0
2006-09-05 13:42:00,1.11071,1.11071,1.1101,1.11049,172999996.0
2006-09-05 13:43:00,1.11069,1.11076,1.1103,1.11053,130400003.0
2006-09-05 13:44:00,1.11047,1.11075,1.11035,1.11065,62700000.0
2006-09-05 13:45:00,1.11069,1.11078,1.11044,1.11072,146000000.0
2006-09-05 13:46:00,1.11075,1.11079,1.11037,1.11064,137400000.0
2006-09-05 13:47:00,1.1105,1.11104,1.11047,1.11071,94500000.0
2006-09-05 13:48:00,1.11066,1.11076,1.11047,1.11056,146100000.0
2006-09-05 13:49:00,1.1105,1.11064,1.11034,1.11058,68000002.0
2006-09-05 13:50:00,1.11038,1.11076,1.11026,1.11069,138699997.0
2006-09-05 13:51:00,1.1106,1.11078,1.11046,1.11078,109100001.0
2006-09-05 13:52:00,1.11055,1.1109,1.11054,1.11085,39100000.0
2006-09-05 13:53:00,1.11047,1.11089,1.11047,1.11077,106899999.0
2006-09-05 13:54:00,1.1104,1.11069,1.11021,1.11065,138499999.0
2006-09-05 13:55:00,1.11064,1.11083,1.11034,1.11083,199000002.0
2006-09-05 13:56:00,1.11087,1.11091,1.11049,1.11057,83399998.0
2006-09-05 13:57:00,1.11058,1.11085,1.11056,1.11074,126900002.0
2006-09-05 13:58:00,1.1109,1.11101,1.11073,1.11088,86599998.0
2006-09-05 13:59:00,1.11074,1.11101,1.11053,1.11088,126400001.0
2006-09-05 14:00:00,1.111,1.11135,1.11069,1.1113,150599998.0
2006-09-05 14:01:00,1.1112,1.11162,1.11111,1.11162,91800002.0
2006-09-05 14:02:00,1.11148,1.11166,1.11124,1.1113,200899999.0
2006-09-05 14:03:00,1.1114,1.11149,1.11101,1.11114,109500000.0
2006-09-05 14:04:00,1.11108,1.1117,1.11108,1.1117,140800003.0
2006-09-05 14:05:00,1.11167,1.11173,1.11135,1.11156,77100000.0
2006-09-05 14:06:00,1.11147,1.11164,1.11131,1.11164,116100000.0
2006-09-05 14:07:00,1.11153,1.11155,1.11128,1.11155,140899997.0
2006-09-05 14:08:00,1.11143,1.11155,1.11117,1.11122,106899999.0
2006-09-05 14:09:00,1.11122,1.11131,1.11111,1.11119,105900000.0
2006-09-05 14:10:00,1.11145,1.1115,1.11092,1.11119,135500000.0
2006-09-05 14:11:00,1.11123,1.11149,1.11114,1.11138,105900000.0
2006-09-05 14:12:00,1.1113,1.1114,1.11107,1.11123,114800000.0
2006-09-05 14:13:00,1.11138,1.11147,1.11129,1.11147,133799999.0
2006-09-05 14:14:00,1.11149,1.11171,1.11131,1.1115,56300001.0
2006-09-05 14:15:00,1.11142,1.11181,1.11138,1.11154,113999997.0
2006-09-05 14:16:00,1.11163,1.11163,1.11091,1.11134,156999997.0
2006-09-05 14:17:00,1.11144,1.1116,1.11126,1.11141,93399999.0
2006-09-05 14:18:00,1.11148,1.11193,1.11132,1.11188,63390000.0
2006-09-05 14:19:00,1.11167,1.11179,1.1112,1.11144,130200003.0
2006-09-05 14:20:00,1.1116,1.1118,1.11148,1.11177,95500000.0
2006-09-05 14:21:00,1.11157,1.11164,1.11125,1.11145,40100000.0
2006-09-05 14:22:00,1.11169,1.11179,1.1112,1.1112,166699997.0
2006-09-05 14:23:00,1.1113,1.11168,1.11127,1.11146,35400000.0
2006-09-05 14:24:00,1.11162,1.11162,1.11127,1.11137,63900000.0
2006-09-05 14:25:00,1.11157,1.11157,1.11125,1.1115,156099999.0
2006-09-05 14:26:00,1.11149,1.1117,1.11139,1.11152,61600001.0
2006-09-05 14:27:00,1.11125,1.11167,1.11116,1.11146,70300001.0
2006-09-05 14:28:00,1.11137,1.11154,1.11126,1.11153,90600000.0
2006-09-05 14:29:00,1.11143,1.11185,1.11131,1.11146,158800001.0
2006-09-05 14:30:00,1.11135,1.11168,1.11119,1.11168,94299997.0
2006-09-05 14:31:00,1.1113,1.11171,1.11126,1.11171,67000001.0
2006-09-05 14:32:00,1.11151,1.11151,1.11117,1.11135,114799999.0
2006-09-05 14:33:00,1.11152,1.11154,1.11134,1.11142,80800000.0
2006-09-05 14:34:00,1.11149,1.11163,1.11118,1.11118,91799999.0
2006-09-05 14:35:00,1.11111,1.11145,1.1111,1.11122,158799999.0
2006-09-05 14:36:00,1.11152,1.11158,1.1112,1.11142,120399999.0
2006-09-05 14:37:00,1.11123,1.11152,1.11108,1.11144,80200002.0
2006-09-05 14:38:00,1.11137,1.11143,1.11113,1.11115,90400002.0
2006-09-05 14:39:00,1.11113,1.11149,1.11101,1.11143,131700001.0
2006-09-05 14:40:00,1.11111,1.1114,1.11105,1.11128,64600000.0
2006-09-05 14:41:00,1.11135,1.11142,1.11086,1.11103,56300002.0
2006-09-05 14:42:00,1.11087,1.1112,1.11079,1.11116,72199999.0
2006-09-05 14:43:00,1.11078,1.11113,1.11066,1.11093,59800001.0
2006-09-05 14:44:00,1.11088,1.11134,1.11074,1.1112,75800000.0
2006-09-05 14:45:00,1.11117,1.1113,1.1108,1.11081,169900001.0
2006-09-05 14:46:00,1.11104,1.11117,1.11075,1.11082,120000001.0
2006-09-05 14:47:00,1.11095,1.11113,1.1108,1.1109,160599999.0
2006-09-05 14:48:00,1.11098,1.11114,1.11079,1.11114,136300000.0
2006-09-05 14:49:00,1.11117,1.11117,1.1108,1.11093,103200000.0
2006-09-05 14:50:00,1.11088,1.11116,1.11088,1.11105,129200001.0
2006-09-05 14:51:00,1.11092,1.11108,1.11073,1.11095,70500001.0
2006-09-05 14:52:00,1.1112,1.1112,1.11097,1.11107,56599999.0
2006-09-05 14:53:00,1.11135,1.1114,1.11087,1.11097,133600002.0
2006-09-05 14:54:00,1.11107,1.11112,1.1108,1.11093,119700000.0
2006-09-05 14:55:00,1.11095,1.11111,1.11079,1.11097,128900001.0
2006-09-05 14:56:00,1.11093,1.11118,1.11085,1.11112,89400000.0
2006-09-05 14:57:00,1.11093,1.11115,1.11083,1.111,115500003.0
2006-09-05 14:58:00,1.11096,1.11115,1.11088,1.11099,114999996.0
2006-09-05 14:59:00,1.11112,1.11114,1.11089,1.11102,45700000.0
2006-09-05 15:00:00,1.1109,1.11115,1.11079,1.11113,133700001.0
2006-09-05 15:01:00,1.11078,1.11117,1.11061,1.11096,66800001.0
2006-09-05 15:02:00,1.11085,1.11105,1.11083,1.11095,219000003.0
2006-09-05 15:03:00,1.1109,1.11116,1.11073,1.11105,66399999.0
2006-09-05 15:04:00,1.11098,1.11111,1.1108,1.11092,192600000.0
2006-09-05 15:05:00,1.11107,1.11119,1.11075,1.11112,195900000.0
2006-09-05 15:06:00,1.11111,1.11111,1.11082,1.1109,78999999.0
2006-09-05 15:07:00,1.11083,1.11125,1.11074,1.11114,184400004.0
2006-09-05 15:08:00,1.11083,1.11107,1.11075,1.11091,47399999.0
2006-09-05 15:09:00,1.11107,1.11107,1.11056,1.11082,179200003.0
2006-09-05 15:10:00,1.11098,1.11115,1.11085,1.1111,90200000.0
2006-09-05 15:11:00,1.11108,1.11118,1.11092,1.11116,213199999.0
2006-09-05 15:12:00,1.11095,1.11116,1.11093,1.11096,82300001.0
2006-09-05 15:13:00,1.11103,1.11118,1.11091,1.11118,119499998.0
2006-09-05 15:14:00,1.11117,1.11125,1.11083,1.11093,171000002.0
2006-09-05 15:15:00,1.11113,1.11146,1.11101,1.11133,185600003.0
2006-09-05 15:16:00,1.11108,1.11156,1.11105,1.1115,135000001.0
2006-09-05 15:17:00,1.11123,1.11186,1.11115,1.11177,71400001.0
2006-09-05 15:18:00,1.11163,1.11188,1.1114,1.11174,78600000.0
2006-09-05 15:19:00,1.11147,1.1119,1.11147,1.11173,202000000.0
2006-09-05 15:20:00,1.1115,1.11237,1.11148,1.11237,88199999.0
2006-09-05 15:21:00,1.11228,1.11324,1.11222,1.11301,101600000.0
2006-09-05 15:22:00,1.11292,1.11311,1.11278,1.11297,71799999.0
2006-09-05 15:23:00,1.11315,1.11335,1.1129,1.1129,133099999.0
2006-09-05 15:24:00,1.11298,1.11326,1.11285,1.11315,152199997.0
2006-09-05 15:25:00,1.11307,1.1132,1.11293,1.1131,105699999.0
2006-09-05 15:26:00,1.11317,1.11319,1.11266,1.11284,191599999.0
2006-09-05 15:27:00,1.11297,1.11304,1.11273,1.11281,224399997.0
2006-09-05 15:28:00,1.11288,1.11294,1.11266,1.11286,144100000.0
2006-09-05 15:29:00,1.11262,1.11277,1.11245,1.11277,176589998.0
2006-09-05 15:30:00,1.11266,1.11299,1.11265,1.11284,96199998.0
2006-09-05 15:31:00,1.11277,1.11317,1.11271,1.11282,232299999.0
2006-09-05 15:32:00,1.1129,1.11339,1.11276,1.11317,61300000.0
2006-09-05 15:33:00,1.11313,1.11365,1.11302,1.11358,144500001.0
2006-09-05 15:34:00,1.11362,1.11362,1.11319,1.11326,91900000.0
2006-09-05 15:35:00,1.11345,1.11348,1.11286,1.1131,62900000.0
2006-09-05 15:36:00,1.11347,1.11352,1.11299,1.11305,137500001.0
2006-09-05 15:37:00,1.11307,1.11321,1.11279,1.11319,176099998.0
2006-09-05 15:38:00,1.11337,1.11348,1.11301,1.11312,74700000.0
2006-09-05 15:39:00,1.11316,1.11351,1.11311,1.11351,126999998.0
2006-09-05 15:40:00,1.11305,1.11359,1.11302,1.11355,158899997.0
2006-09-05 15:41:00,1.1133,1.11373,1.1132,1.11366,80100002.0
2006-09-05 15:42:00,1.1135,1.11353,1.11314,1.11335,146599999.0
2006-09-05 15:43:00,1.11305,1.11342,1.113,1.11313,157600001.0
2006-09-05 15:44:00,1.113,1.11325,1.11289,1.11316,101700000.0
2006-09-05 15:45:00,1.11315,1.11333,1.11288,1.11292,177600002.0
2006-09-05 15:46:00,1.11311,1.11334,1.11292,1.11299,72200000.0
2006-09-05 15:47:00,1.1132,1.11325,1.11313,1.11313,136800001.0
2006-09-05 15:48:00,1.11313,1.11318,1.11306,1.11306,47900000.0
2006-09-05 15:49:00,1.11312,1.11321,1.11304,1.11308,128699998.0
2006-09-05 15:50:00,1.11304,1.11309,1.11296,1.11307,82300000.0
2006-09-05 15:51:00,1.11303,1.11303,1.11276,1.11286,60199999.0
2006-09-05 15:52:00,1.11277,1.11289,1.11275,1.11282,104700002.0
2006-09-05 15:53:00,1.11295,1.11305,1.11295,1.11296,36800000.0
2006-09-05 15:54:00,1.113,1.113,1.11295,1.11297,22300000.0
2006-09-05 15:55:00,1.11293,1.11301,1.11285,1.11287,109899999.0
2006-09-05 15:56:00,1.11289,1.11294,1.11289,1.11292,61500000.0
2006-09-05 15:57:00,1.11286,1.11286,1.11276,1.11276,142199998.0
2006-09-05 15:58:00,1.11287,1.11312,1.11287,1.11307,113400003.0
2006-09-05 15:59:00,1.11299,1.11337,1.11297,1.11337,94700001.0
2006-09-05 16:00:00,1.11342,1.11346,1.11305,1.11305,52200001.0
2006-09-05 16:01:00,1.11292,1.11295,1.11287,1.11291,105800000.0
2006-09-05 16:02:00,1.11282,1.11282,1.11262,1.11271,123900001.0
2006-09-05 16:03:00,1.1128,1.11281,1.11264,1.11264,155199997.0
2006-09-05 16:04:00,1.1126,1.11284,1.1126,1.1128,49400000.0
2006-09-05 16:05:00,1.11295,1.11295,1.1129,1.1129,8000000.0
2006-09-05 16:06:00,1.11302,1.11303,1.11294,1.11295,120399998.0
2006-09-05 16:07:00,1.11302,1.11302,1.11292,1.11292,95500000.0
2006-09-05 16:08:00,1.11288,1.113,1.11287,1.113,192400004.0
2006-09-05 16:09:00,1.11302,1.11304,1.11291,1.113,59200000.0
2006-09-05 16:10:00,1.11294,1.11299,1.11285,1.11299,125199998.0
2006-09-05 16:11:00,1.11298,1.11298,1.11275,1.11292,73600000.0
2006-09-05 16:12:00,1.1129,1.1129,1.1129,1.1129,4300000.0
2006-09-05 16:13:00,1.11282,1.11288,1.1128,1.11282,94000001.0
2006-09-05 16:14:00,1.11272,1.11284,1.11269,1.11278,194899999.0
2006-09-05 16:15:00,1.11273,1.11282,1.11272,1.11282,70200000.0
2006-09-05 16:16:00,1.11278,1.11284,1.11277,1.11277,104100001.0
2006-09-05 16:17:00,1.11277,1.11285,1.11277,1.11277,89099999.0
2006-09-05 16:18:00,1.11285,1.11293,1.11283,1.11288,121900002.0
2006-09-05 16:19:00,1.11293,1.11306,1.11293,1.11306,79200002.0
2006-09-05 16:20:00,1.11307,1.11335,1.11307,1.11335,81499999.0
2006-09-05 16:21:00,1.11329,1.11338,1.11329,1.11338,102599998.0
2006-09-05 16:22:00,1.11349,1.11349,1.11336,1.11345,98200002.0
2006-09-05 16:23:00,1.11347,1.11347,1.11328,1.1133,116200000.0
2006-09-05 16:24:00,1.11335,1.11344,1.11331,1.11344,118900000.0
2006-09-05 16:25:00,1.11339,1.11339,1.11318,1.11321,49700000.0
2006-09-05 16:26:00,1.11317,1.11325,1.11309,1.11315,172100002.0
2006-09-05 16:27:00,1.11315,1.11323,1.11311,1.11323,113499999.0
2006-09-05 16:28:00,1.1132,1.1132,1.1132,1.1132,47000001.0
2006-09-05 16:29:00,1.11317,1.11325,1.11303,1.11323,114200002.0
2006-09-05 16:30:00,1.11322,1.11332,1.11322,1.11322,57000001.0
2006-09-05 16:31:00,1.11322,1.1134,1.11322,1.11322,123800000.0
2006-09-05 16:32:00,1.11315,1.11315,1.11285,1.11291,85000001.0
2006-09-05 16:33:00,1.11278,1.11278,1.11271,1.11271,96299999.0
2006-09-05 16:34:00,1.11254,1.11254,1.112,1.112,248099999.0
2006-09-05 16:35:00,1.11193,1.11193,1.11163,1.11167,104200003.0
2006-09-05 16:36:00,1.11168,1.11238,1.11163,1.1123,158500002.0
2006-09-05 16:37:00,1.11228,1.11228,1.11218,1.11228,44300000.0
2006-09-05 16:38:00,1.11233,1.11248,1.11233,1.11237,122000001.0
2006-09-05 16:39:00,1.11237,1.11245,1.11232,1.11232,109000003.0
2006-09-05 16:40:00,1.11232,1.11248,1.11226,1.11248,55599998.0
2006-09-05 16:41:00,1.11239,1.11259,1.11226,1.11226,73499999.0
2006-09-05 16:42:00,1.1124,1.1127,1.1124,1.11254,83399999.0
2006-09-05 16:43:00,1.11258,1.11271,1.11258,1.1126,73900000.0
2006-09-05 16:44:00,1.11266,1.11266,1.11245,1.11255,71200000.0
2006-09-05 16:45:00,1.11269,1.11292,1.11269,1.11288,71400000.0
2006-09-05 16:46:00,1.11273,1.11296,1.11273,1.11277,149800003.0
2006-09-05 16:47:00,1.11282,1.1132,1.11282,1.11312,83100002.0
2006-09-05 16:48:00,1.11303,1.11308,1.11298,1.11308,62100000.0
2006-09-05 16:49:00,1.11304,1.11313,1.11299,1.113,153099999.0
2006-09-05 16:50:00,1.11292,1.11298,1.11279,1.11287,164900000.0
2006-09-05 16:51:00,1.11281,1.11281,1.11272,1.11274,130499999.0
2006-09-05 16:52:00,1.1126,1.11273,1.11259,1.11267,135500000.0
2006-09-05 16:53:00,1.1125,1.11259,1.11244,1.11244,79399999.0
2006-09-05 16:54:00,1.11245,1.1126,1.11235,1.11241,98500001.0
2006-09-05 16:55:00,1.11235,1.11235,1.11218,1.11228,61100001.0
2006-09-05 16:56:00,1.11228,1.11234,1.11226,1.11229,143200001.0
2006-09-05 16:57:00,1.11227,1.11227,1.11227,1.11227,28100000.0
2006-09-05 16:58:00,1.11233,1.11235,1.1123,1.1123,41399999.0
2006-09-05 16:59:00,1.1123,1.1124,1.11227,1.11232,102200002.0
2006-09-05 17:00:00,1.11246,1.11256,1.11232,1.11248,136800003.0
2006-09-05 17:01:00,1.11244,1.11244,1.11228,1.11234,40400000.0
2006-09-05 17:02:00,1.1123,1.1123,1.11209,1.11209,29600000.0
2006-09-05 17:03:00,1.11211,1.1122,1.11205,1.11213,190200002.0
2006-09-05 17:04:00,1.11205,1.11216,1.11204,1.11209,45100000.0
2006-09-05 17:05:00,1.11201,1.11203,1.11196,1.11196,34600000.0
2006-09-05 17:06:00,1.11193,1.11193,1.1117,1.1117,42600000.0
2006-09-05 17:07:00,1.1118,1.11182,1.11165,1.11172,49500001.0
2006-09-05 17:08:00,1.11155,1.11161,1.11143,1.11143,98000000.0
2006-09-05 17:09:00,1.1115,1.11163,1.11148,1.11163,82100000.0
2006-09-05 17:10:00,1.11154,1.11155,1.11144,1.11155,103999998.0
2006-09-05 17:11:00,1.11144,1.11145,1.11135,1.11142,113700003.0
2006-09-05 17:12:00,1.11137,1.11147,1.11137,1.11147,72000001.0
2006-09-05 17:13:00,1.11109,1.11109,1.11096,1.11096,25700000.0
2006-09-05 17:14:00,1.11055,1.11089,1.1105,1.1108,159400000.0
2006-09-05 17:15:00,1.11092,1.11109,1.11087,1.11087,136999996.0
2006-09-05 17:16:00,1.11095,1.11119,1.11095,1.11119,125500003.0
2006-09-05 17:17:00,1.11123,1.11137,1.11117,1.1113,129800002.0
2006-09-05 17:18:00,1.11137,1.1114,1.1113,1.11136,104199998.0
2006-09-05 17:19:00,1.11158,1.11163,1.11144,1.11148,197000001.0
2006-09-05 17:20:00,1.11149,1.11166,1.11146,1.11162,114300000.0
2006-09-05 17:21:00,1.11161,1.11168,1.11158,1.11158,107000001.0
2006-09-05 17:22:00,1.11155,1.11155,1.11143,1.11144,41699999.0
2006-09-05 17:23:00,1.11149,1.11149,1.11144,1.11146,39500000.0
2006-09-05 17:24:00,1.1115,1.1115,1.11142,1.11142,39400000.0
2006-09-05 17:25:00,1.11141,1.11147,1.11117,1.11117,37900000.0
2006-09-05 17:26:00,1.11132,1.11132,1.11121,1.11127,103400003.0
2006-09-05 17:27:00,1.11129,1.11141,1.11129,1.11141,129600002.0
2006-09-05 17:28:00,1.11136,1.1114,1.11131,1.11131,157500000.0
2006-09-05 17:29:00,1.1113,1.11143,1.11129,1.11141,82400000.0
2006-09-05 17:30:00,1.1113,1.1113,1.11103,1.11103,56699999.0
2006-09-05 17:31:00,1.11094,1.11111,1.11094,1.11105,91500001.0
2006-09-05 17:32:00,1.11104,1.11106,1.11102,1.11105,69499999.0
2006-09-05 17:33:00,1.1111,1.1112,1.11099,1.11112,184299998.0
2006-09-05 17:34:00,1.1111,1.11122,1.11108,1.11119,159100001.0
2006-09-05 17:35:00,1.11113,1.11123,1.11113,1.11115,119100000.0
2006-09-05 17:36:00,1.11121,1.11121,1.11114,1.11114,29600000.0
2006-09-05 17:37:00,1.1113,1.1115,1.1113,1.11145,44900000.0
2006-09-05 17:38:00,1.11152,1.11152,1.1114,1.1114,85800002.0
2006-09-05 17:39:00,1.11147,1.11148,1.11131,1.11145,190700000.0
2006-09-05 17:40:00,1.11146,1.11146,1.11132,1.11138,75399999.0
2006-09-05 17:41:00,1.11138,1.11147,1.11132,1.11132,156800001.0
2006-09-05 17:42:00,1.1113,1.11141,1.1113,1.11137,112500000.0
2006-09-05 17:43:00,1.11123,1.11123,1.11108,1.11115,91700001.0
2006-09-05 17:44:00,1.11109,1.11115,1.11101,1.11115,156799999.0
2006-09-05 17:45:00,1.1111,1.1111,1.1111,1.1111,16800000.0
2006-09-05 17:46:00,1.11114,1.11117,1.11112,1.11112,27899999.0
2006-09-05 17:47:00,1.11103,1.11103,1.111,1.111,9900000.0
2006-09-05 17:48:00,1.11092,1.11099,1.1109,1.11099,34100000.0
2006-09-05 17:49:00,1.11097,1.111,1.11097,1.111,14300000.0
2006-09-05 17:50:00,1.111,1.111,1.11095,1.11095,39400001.0
2006-09-05 17:51:00,1.11097,1.11099,1.11082,1.11092,62300000.0
2006-09-05 17:52:00,1.11105,1.11105,1.111,1.111,19200000.0
2006-09-05 17:53:00,1.11097,1.11122,1.11097,1.11113,90700002.0
2006-09-05 17:54:00,1.11127,1.1114,1.11119,1.11122,118000000.0
2006-09-05 17:55:00,1.11113,1.11122,1.11112,1.11112,88100000.0
2006-09-05 17:56:00,1.11106,1.11115,1.11067,1.11067,105699999.0
2006-09-05 17:57:00,1.11092,1.11096,1.1108,1.11096,76400000.0
2006-09-05 17:58:00,1.11105,1.11113,1.11066,1.1107,114399999.0
2006-09-05 17:59:00,1.11053,1.11085,1.11053,1.11085,67099999.0
2006-09-05 18:00:00,1.11085,1.11085,1.11073,1.11084,88000001.0
2006-09-05 18:01:00,1.11076,1.11089,1.11066,1.11072,567900001.0
2006-09-05 18:02:00,1.11069,1.11069,1.11051,1.11058,869099996.0
2006-09-05 18:03:00,1.1106,1.11086,1.1106,1.11084,765299999.0
2006-09-05 18:04:00,1.11097,1.11103,1.11088,1.1109,728999992.0
2006-09-05 18:05:00,1.11102,1.1112,1.11097,1.11102,1029290007.0
2006-09-05 18:06:00,1.1111,1.11112,1.111,1.1111,656900010.0
2006-09-05 18:07:00,1.11109,1.11118,1.11099,1.11102,1168199996.0
2006-09-05 18:08:00,1.11097,1.11106,1.11088,1.11091,872700009.0
2006-09-05 18:09:00,1.11102,1.1111,1.11093,1.11103,466299993.0
2006-09-05 18:10:00,1.11108,1.11117,1.11097,1.11105,747700000.0
2006-09-05 18:11:00,1.11113,1.11113,1.11095,1.11107,867399998.0
2006-09-05 18:12:00,1.11108,1.11117,1.11108,1.11108,76000000.0
2006-09-05 18:13:00,1.11113,1.11158,1.11113,1.11158,434299997.0
2006-09-05 18:14:00,1.11165,1.1117,1.11149,1.1116,408199998.0
2006-09-05 18:15:00,1.11153,1.1116,1.11146,1.11146,773300006.0
2006-09-05 18:16:00,1.11142,1.11155,1.11134,1.11155,415800009.0
2006-09-05 18:17:00,1.11156,1.11158,1.11135,1.11137,1086200007.0
2006-09-05 18:18:00,1.11138,1.11143,1.1113,1.11135,524400005.0
2006-09-05 18:19:00,1.11143,1.11143,1.11132,1.11132,191000004.0
2006-09-05 18:20:00,1.11132,1.11132,1.1111,1.11115,868799999.0
2006-09-05 18:21:00,1.11129,1.1113,1.11115,1.11115,232100003.0
2006-09-05 18:22:00,1.1112,1.11128,1.1112,1.11125,327100002.0
2006-09-05 18:23:00,1.11123,1.11127,1.11113,1.1112,404800002.0
2006-09-05 18:24:00,1.11121,1.11137,1.1112,1.11128,513799998.0
2006-09-05 18:25:00,1.11125,1.1113,1.11117,1.1113,521199999.0
2006-09-05 18:26:00,1.11127,1.11127,1.11112,1.11122,1021690014.0
2006-09-05 18:27:00,1.1113,1.1113,1.1112,1.11127,631090008.0
2006-09-05 18:28:00,1.11127,1.1113,1.11121,1.11122,412500003.0
2006-09-05 18:29:00,1.11117,1.11128,1.11101,1.11111,299799998.0
2006-09-05 18:30:00,1.11107,1.11114,1.11096,1.11109,906799995.0
2006-09-05 18:31:00,1.11106,1.11106,1.11078,1.1109,494700000.0
2006-09-05 18:32:00,1.1109,1.111,1.11085,1.11092,488500005.0
2006-09-05 18:33:00,1.1109,1.11102,1.1108,1.11084,431500001.0
2006-09-05 18:34:00,1.11085,1.11102,1.11085,1.11102,347499999.0
2006-09-05 18:35:00,1.11103,1.11103,1.11087,1.11098,663600002.0
2006-09-05 18:36:00,1.11072,1.1111,1.11064,1.1109,372100002.0
2006-09-05 18:37:00,1.11091,1.11094,1.11084,1.11084,72200002.0
2006-09-05 18:38:00,1.11085,1.11086,1.11071,1.11072,252799999.0
2006-09-05 18:39:00,1.11087,1.11114,1.11087,1.11114,242600004.0
2006-09-05 18:40:00,1.1112,1.11125,1.11115,1.1112,548299998.0
2006-09-05 18:41:00,1.11118,1.11121,1.11107,1.11113,353199999.0
2006-09-05 18:42:00,1.11116,1.11127,1.11112,1.11118,542200002.0
2006-09-05 18:43:00,1.11117,1.11125,1.11112,1.1112,486500005.0
2006-09-05 18:44:00,1.1112,1.11125,1.11115,1.1112,274300000.0
2006-09-05 18:45:00,1.11123,1.11123,1.11105,1.11115,476500004.0
2006-09-05 18:46:00,1.11117,1.11117,1.11103,1.11103,235300000.0
2006-09-05 18:47:00,1.11103,1.11103,1.11099,1.11099,21400000.0
2006-09-05 18:48:00,1.1111,1.11113,1.11103,1.11113,147499998.0
2006-09-05 18:49:00,1.11115,1.11115,1.1111,1.1111,96000004.0
2006-09-05 18:50:00,1.11109,1.11114,1.11102,1.11114,121199996.0
2006-09-05 18:51:00,1.11109,1.11109,1.11102,1.11102,96400000.0
2006-09-05 18:52:00,1.11099,1.11099,1.11086,1.11096,232200000.0
2006-09-05 18:53:00,1.11096,1.11096,1.11077,1.11084,601700006.0
2006-09-05 18:54:00,1.11085,1.11085,1.1108,1.11085,244099996.0
2006-09-05 18:55:00,1.11087,1.11095,1.11085,1.11094,482899998.0
2006-09-05 18:56:00,1.111,1.111,1.11097,1.11097,235600000.0
2006-09-05 18:57:00,1.111,1.11105,1.111,1.11103,347900003.0
2006-09-05 18:58:00,1.11109,1.11111,1.111,1.111,99700000.0
2006-09-05 18:59:00,1.11095,1.11105,1.11092,1.11092,576800002.0
2006-09-05 19:00:00,1.11103,1.11106,1.11087,1.11087,277899997.0
2006-09-05 19:01:00,1.11091,1.11098,1.11084,1.11094,198600003.0
2006-09-05 19:02:00,1.11092,1.11092,1.11072,1.11072,227599998.0
2006-09-05 19:03:00,1.11073,1.11079,1.11069,1.1107,468099998.0
2006-09-05 19:04:00,1.11077,1.11089,1.11072,1.11075,183900002.0
2006-09-05 19:05:00,1.11073,1.1108,1.11071,1.11072,339299999.0
2006-09-05 19:06:00,1.11075,1.1108,1.11067,1.11072,427800000.0
2006-09-05 19:07:00,1.11079,1.11099,1.11079,1.11099,110100001.0
2006-09-05 19:08:00,1.111,1.11118,1.11095,1.11118,508190001.0
2006-09-05 19:09:00,1.11122,1.11122,1.11094,1.11095,719799999.0
2006-09-05 19:10:00,1.111,1.111,1.11095,1.11095,46200000.0
2006-09-05 19:11:00,1.1112,1.1113,1.11051,1.1108,372300000.0
2006-09-05 19:12:00,1.11102,1.1112,1.11102,1.11102,232600001.0
2006-09-05 19:13:00,1.11103,1.1112,1.11103,1.1112,179300001.0
2006-09-05 19:14:00,1.11123,1.11147,1.11123,1.11135,292000001.0
2006-09-05 19:15:00,1.1113,1.11134,1.11127,1.11134,391290005.0
2006-09-05 19:16:00,1.11135,1.11138,1.11132,1.11135,356900000.0
2006-09-05 19:17:00,1.11138,1.11138,1.11119,1.11138,298800004.0
2006-09-05 19:18:00,1.1114,1.1114,1.11114,1.11127,390200000.0
2006-09-05 19:19:00,1.11124,1.11148,1.11124,1.11148,135600001.0
2006-09-05 19:20:00,1.1115,1.1115,1.11145,1.11145,176900001.0
2006-09-05 19:21:00,1.1115,1.1115,1.11147,1.11148,229900004.0
2006-09-05 19:22:00,1.1115,1.1115,1.11145,1.1115,256300003.0
2006-09-05 19:23:00,1.11147,1.1115,1.11147,1.1115,18500000.0
2006-09-05 19:24:00,1.11151,1.11153,1.11147,1.11153,33600000.0
2006-09-05 19:25:00,1.11155,1.11155,1.11151,1.11151,68500000.0
2006-09-05 19:26:00,1.1115,1.1115,1.11145,1.11145,44100001.0
2006-09-05 19:27:00,1.11145,1.11169,1.11112,1.11145,455900000.0
2006-09-05 19:28:00,1.11143,1.11165,1.11094,1.11094,132200000.0
2006-09-05 19:29:00,1.11147,1.11148,1.11138,1.11148,129200001.0
2006-09-05 19:30:00,1.11154,1.11154,1.1114,1.11148,160899998.0
2006-09-05 19:31:00,1.11153,1.11157,1.11153,1.11155,55200000.0
2006-09-05 19:32:00,1.11155,1.11155,1.11143,1.11145,105399998.0
2006-09-05 19:33:00,1.1114,1.1114,1.11088,1.11115,344299995.0
2006-09-05 19:34:00,1.11115,1.11119,1.11113,1.11117,72799998.0
2006-09-05 19:35:00,1.11111,1.11132,1.11107,1.11132,38300000.0
2006-09-05 19:36:00,1.1113,1.11138,1.11122,1.11122,231600007.0
2006-09-05 19:37:00,1.11135,1.11135,1.11122,1.1113,547100001.0
2006-09-05 19:38:00,1.1113,1.11141,1.11126,1.1113,137300000.0
2006-09-05 19:39:00,1.1113,1.11145,1.11129,1.11138,412400004.0
2006-09-05 19:40:00,1.11133,1.11133,1.11123,1.11133,160599999.0
2006-09-05 19:41:00,1.11126,1.11126,1.11114,1.1112,290199999.0
2006-09-05 19:42:00,1.11129,1.11134,1.11122,1.11124,224300000.0
2006-09-05 19:43:00,1.1113,1.11137,1.11087,1.11126,192399999.0
2006-09-05 19:44:00,1.11122,1.11126,1.11122,1.11124,60999999.0
2006-09-05 19:45:00,1.11133,1.11145,1.11133,1.11142,63500000.0
2006-09-05 19:46:00,1.11148,1.11148,1.11142,1.11142,58100001.0
2006-09-05 19:47:00,1.1114,1.1114,1.1114,1.1114,39600001.0
2006-09-05 19:48:00,1.11148,1.11148,1.11143,1.11143,107200001.0
2006-09-05 19:49:00,1.11141,1.11152,1.11139,1.1114,149500002.0
2006-09-05 19:50:00,1.11142,1.11146,1.11141,1.11142,65500001.0
2006-09-05 19:51:00,1.11107,1.1114,1.11095,1.11132,119100002.0
2006-09-05 19:52:00,1.11141,1.11148,1.11137,1.11137,138599998.0
2006-09-05 19:53:00,1.11138,1.11142,1.11124,1.11124,172199999.0
2006-09-05 19:54:00,1.1113,1.1113,1.11109,1.11113,125800002.0
2006-09-05 19:55:00,1.11113,1.11113,1.11079,1.11079,85300000.0
2006-09-05 19:56:00,1.111,1.11105,1.11089,1.11089,248899999.0
2006-09-05 19:57:00,1.11087,1.11116,1.11087,1.11116,245800002.0
2006-09-05 19:58:00,1.11118,1.11118,1.11108,1.11118,156800000.0
2006-09-05 19:59:00,1.1112,1.11124,1.11116,1.11116,143000000.0
2006-09-05 20:00:00,1.11127,1.1115,1.11127,1.11148,101700002.0
2006-09-05 20:01:00,1.11143,1.11151,1.11143,1.11149,97600001.0
2006-09-05 20:02:00,1.11152,1.11157,1.11147,1.11152,156599999.0
2006-09-05 20:03:00,1.11155,1.11165,1.11148,1.1115,500200002.0
2006-09-05 20:04:00,1.11155,1.11155,1.11147,1.11147,136399999.0
2006-09-05 20:05:00,1.1114,1.11151,1.11138,1.11145,99300000.0
2006-09-05 20:06:00,1.1115,1.11152,1.1115,1.1115,108600001.0
2006-09-05 20:07:00,1.11156,1.11169,1.11156,1.1116,273700006.0
2006-09-05 20:08:00,1.1116,1.11165,1.11156,1.11156,251999999.0
2006-09-05 20:09:00,1.11149,1.11161,1.11141,1.11161,200500003.0
2006-09-05 20:10:00,1.1116,1.11163,1.11155,1.1116,73000003.0
2006-09-05 20:11:00,1.11158,1.11158,1.11152,1.11152,276200001.0
2006-09-05 20:12:00,1.11148,1.11155,1.11141,1.11143,499399997.0
2006-09-05 20:13:00,1.11145,1.1115,1.11142,1.1115,206700003.0
2006-09-05 20:14:00,1.11145,1.11155,1.11145,1.1115,179100000.0
2006-09-05 20:15:00,1.11152,1.11152,1.11134,1.11137,728299994.0
2006-09-05 20:16:00,1.11137,1.11146,1.11134,1.11137,573600002.0
2006-09-05 20:17:00,1.11137,1.11147,1.11132,1.11145,353400003.0
2006-09-05 20:18:00,1.11144,1.11144,1.11127,1.11139,129699998.0
2006-09-05 20:19:00,1.11138,1.11143,1.11135,1.11143,79800001.0
2006-09-05 20:20:00,1.11146,1.11164,1.11146,1.11151,342600003.0
2006-09-05 20:21:00,1.1115,1.1115,1.11135,1.1114,407700004.0
2006-09-05 20:22:00,1.11143,1.11145,1.11132,1.11145,405800002.0
2006-09-05 20:23:00,1.11137,1.11137,1.11121,1.11136,500100003.0
2006-09-05 20:24:00,1.1114,1.1114,1.11135,1.11135,330089999.0
2006-09-05 20:25:00,1.1114,1.1114,1.11135,1.11135,121599999.0
2006-09-05 20:26:00,1.11133,1.11133,1.11128,1.11131,133400002.0
2006-09-05 20:27:00,1.11132,1.1114,1.1113,1.11132,105700000.0
2006-09-05 20:28:00,1.11137,1.1116,1.11137,1.1115,701499996.0
2006-09-05 20:29:00,1.11141,1.11145,1.11129,1.11143,380000000.0
2006-09-05 20:30:00,1.11136,1.11147,1.11135,1.1114,250799999.0
2006-09-05 20:31:00,1.11143,1.11143,1.1113,1.11133,374799995.0
2006-09-05 20:32:00,1.11132,1.1114,1.1113,1.11139,320599999.0
2006-09-05 20:33:00,1.11135,1.11145,1.11134,1.11138,249500001.0
2006-09-05 20:34:00,1.11135,1.11148,1.11135,1.11148,63600000.0
2006-09-05 20:35:00,1.11154,1.11154,1.11138,1.1114,154000003.0
2006-09-05 20:36:00,1.1114,1.11143,1.1113,1.1114,383499997.0
2006-09-05 20:37:00,1.11141,1.11151,1.11131,1.11144,233099999.0
2006-09-05 20:38:00,1.11141,1.11143,1.11125,1.11141,272000000.0
2006-09-05 20:39:00,1.11138,1.11144,1.11124,1.11135,419899997.0
2006-09-05 20:40:00,1.11143,1.11143,1.11125,1.11132,487099995.0
2006-09-05 20:41:00,1.1114,1.1114,1.11132,1.1114,438800000.0
2006-09-05 20:42:00,1.11136,1.11136,1.11124,1.11127,361800000.0
2006-09-05 20:43:00,1.11127,1.11138,1.11126,1.11137,232900002.0
2006-09-05 20:44:00,1.11136,1.11139,1.11112,1.11117,127800001.0
2006-09-05 20:45:00,1.11119,1.11119,1.11095,1.11095,182400000.0
2006-09-05 20:46:00,1.11094,1.11104,1.11088,1.11104,166500000.0
2006-09-05 20:47:00,1.11104,1.11104,1.11083,1.11092,151900002.0
2006-09-05 20:48:00,1.11095,1.11095,1.1109,1.11095,41699999.0
2006-09-05 20:49:00,1.11097,1.11104,1.1109,1.11103,424100002.0
2006-09-05 20:50:00,1.111,1.111,1.11095,1.111,167500003.0
2006-09-05 20:51:00,1.11103,1.11103,1.11095,1.11103,62299999.0
2006-09-05 20:52:00,1.11105,1.11105,1.11105,1.11105,122000001.0
2006-09-05 20:53:00,1.111,1.11105,1.11095,1.11095,240700003.0
2006-09-05 20:54:00,1.11097,1.11099,1.11082,1.11092,447600000.0
2006-09-05 20:55:00,1.11098,1.11098,1.11085,1.1109,258200002.0
2006-09-05 20:56:00,1.1109,1.11092,1.11083,1.11092,371000003.0
2006-09-05 20:57:00,1.11086,1.11099,1.11082,1.11092,313100005.0
2006-09-05 20:58:00,1.11092,1.11103,1.11084,1.11101,395700001.0
2006-09-05 20:59:00,1.11099,1.11109,1.11099,1.11105,307200001.0
2006-09-05 21:00:00,1.1111,1.11122,1.11103,1.11103,908800000.0
2006-09-05 21:01:00,1.11097,1.11103,1.11085,1.11098,738199997.0
2006-09-05 21:02:00,1.11097,1.11108,1.11097,1.11097,192400002.0
2006-09-05 21:03:00,1.111,1.111,1.11073,1.11085,498000003.0
2006-09-05 21:04:00,1.11088,1.11103,1.11084,1.11103,855500006.0
2006-09-05 21:05:00,1.11105,1.11108,1.1109,1.111,688700003.0
2006-09-05 21:06:00,1.11107,1.11107,1.11097,1.11098,158999999.0
2006-09-05 21:07:00,1.111,1.11112,1.11092,1.11101,570800003.0
2006-09-05 21:08:00,1.11113,1.11113,1.11082,1.11108,185800002.0
2006-09-05 21:09:00,1.11106,1.11113,1.111,1.11113,97900000.0
2006-09-05 21:10:00,1.11115,1.11115,1.11097,1.11107,355900004.0
2006-09-05 21:11:00,1.1111,1.11112,1.11105,1.11105,313200003.0
2006-09-05 21:12:00,1.11108,1.11111,1.111,1.11105,416100002.0
2006-09-05 21:13:00,1.1111,1.11121,1.11108,1.11112,521299997.0
2006-09-05 21:14:00,1.1112,1.11131,1.11109,1.11124,202100000.0
2006-09-05 21:15:00,1.1112,1.1112,1.11112,1.11112,108500000.0
2006-09-05 21:16:00,1.11099,1.11104,1.11094,1.111,144300001.0
2006-09-05 21:17:00,1.11105,1.11105,1.111,1.11105,23900000.0
2006-09-05 21:18:00,1.11115,1.11128,1.11114,1.11114,84000002.0
2006-09-05 21:19:00,1.11107,1.11122,1.11107,1.11122,138200000.0
2006-09-05 21:20:00,1.11125,1.11135,1.11117,1.11135,45500000.0
2006-09-05 21:21:00,1.11122,1.11122,1.11118,1.11118,27200000.0
2006-09-05 21:22:00,1.11118,1.11122,1.11117,1.11117,64900000.0
2006-09-05 21:23:00,1.11113,1.11127,1.11113,1.11127,54400000.0
2006-09-05 21:24:00,1.11115,1.11115,1.1111,1.1111,12700000.0
2006-09-05 21:25:00,1.1112,1.1112,1.11113,1.11113,52200000.0
2006-09-05 21:26:00,1.11111,1.1112,1.11111,1.1112,196300001.0
2006-09-05 21:27:00,1.1112,1.1112,1.11117,1.1112,104000000.0
2006-09-05 21:28:00,1.11118,1.11124,1.11111,1.11119,319500000.0
2006-09-05 21:29:00,1.11111,1.1112,1.1111,1.11115,188000003.0
2006-09-05 21:30:00,1.11118,1.11118,1.11109,1.11111,69000000.0
2006-09-05 21:31:00,1.11108,1.11108,1.11102,1.11102,131000001.0
2006-09-05 21:32:00,1.111,1.111,1.11092,1.111,237200003.0
2006-09-05 21:33:00,1.11108,1.11116,1.11103,1.1111,139399999.0
2006-09-05 21:34:00,1.1111,1.1111,1.1111,1.1111,55900000.0
2006-09-05 21:35:00,1.11109,1.11109,1.11102,1.11102,37599999.0
2006-09-05 21:36:00,1.11098,1.11103,1.11096,1.11096,44799999.0
2006-09-05 21:37:00,1.11109,1.1111,1.11106,1.1111,35800000.0
2006-09-05 21:38:00,1.1111,1.11115,1.1111,1.1111,135200002.0
2006-09-05 21:39:00,1.11094,1.11094,1.11074,1.1108,396100001.0
2006-09-05 21:40:00,1.11107,1.11107,1.11096,1.11096,349800002.0
2006-09-05 21:41:00,1.11103,1.11103,1.11098,1.111,81600001.0
2006-09-05 21:42:00,1.11095,1.11098,1.11087,1.11098,201700004.0
2006-09-05 21:43:00,1.11098,1.11098,1.11089,1.1109,96699997.0
2006-09-05 21:44:00,1.11095,1.111,1.11095,1.111,165500000.0
2006-09-05 21:45:00,1.111,1.111,1.111,1.111,149800004.0
2006-09-05 21:46:00,1.11098,1.11102,1.1109,1.11095,122899999.0
2006-09-05 21:47:00,1.111,1.11101,1.11094,1.11097,306600000.0
2006-09-05 21:48:00,1.11101,1.11103,1.11091,1.11091,81900000.0
2006-09-05 21:49:00,1.11086,1.11098,1.11084,1.11095,22400000.0
2006-09-05 21:50:00,1.11095,1.11112,1.11095,1.11112,97100002.0
2006-09-05 21:51:00,1.11117,1.11125,1.11092,1.11116,132100000.0
2006-09-05 21:52:00,1.11107,1.11118,1.11107,1.11113,96499998.0
2006-09-05 21:53:00,1.1111,1.1111,1.1111,1.1111,206000001.0
2006-09-05 21:54:00,1.1111,1.11115,1.11105,1.11105,154700001.0
2006-09-05 21:55:00,1.1111,1.1111,1.11108,1.1111,128200001.0
2006-09-05 21:56:00,1.11115,1.11115,1.1111,1.1111,27900000.0
2006-09-05 21:57:00,1.11099,1.11123,1.11099,1.11123,35299999.0
2006-09-05 21:58:00,1.11113,1.11135,1.11113,1.11135,47300002.0
2006-09-05 21:59:00,1.11125,1.11141,1.11125,1.11137,161999998.0
2006-09-05 22:00:00,1.11141,1.11155,1.11139,1.11142,178099998.0
2006-09-05 22:01:00,1.11144,1.11144,1.11135,1.11137,129700001.0
2006-09-05 22:02:00,1.11113,1.11147,1.11093,1.11132,589500003.0
2006-09-05 22:03:00,1.11133,1.11141,1.1113,1.11133,139800004.0
2006-09-05 22:04:00,1.11127,1.11134,1.11119,1.11123,115900000.0
2006-09-05 22:05:00,1.1112,1.11125,1.11115,1.11115,83100000.0
2006-09-05 22:06:00,1.11117,1.11138,1.11117,1.11128,214300001.0
2006-09-05 22:07:00,1.11138,1.11138,1.11132,1.11137,61800000.0
2006-09-05 22:08:00,1.11134,1.11143,1.11133,1.11137,114199998.0
2006-09-05 22:09:00,1.11125,1.11142,1.11122,1.11142,83900000.0
2006-09-05 22:10:00,1.11145,1.11145,1.1114,1.1114,57500000.0
2006-09-05 22:11:00,1.11138,1.11138,1.11133,1.11137,72100001.0
2006-09-05 22:12:00,1.1114,1.11145,1.1114,1.1114,168100000.0
2006-09-05 22:13:00,1.11143,1.11153,1.11143,1.11148,2400000.0
2006-09-05 22:14:00,1.11154,1.11165,1.11136,1.11165,131100001.0
2006-09-05 22:15:00,1.11177,1.11177,1.1117,1.11175,155299999.0
2006-09-05 22:16:00,1.11162,1.11165,1.11125,1.11128,93700000.0
2006-09-05 22:17:00,1.11168,1.11168,1.11151,1.11159,98999999.0
2006-09-05 22:18:00,1.11152,1.11152,1.1114,1.1114,69300001.0
2006-09-05 22:19:00,1.1115,1.11151,1.11147,1.11148,107000000.0
2006-09-05 22:20:00,1.11152,1.11159,1.11152,1.11158,30100000.0
2006-09-05 22:21:00,1.11157,1.11168,1.11155,1.11155,207100000.0
2006-09-05 22:22:00,1.11156,1.11171,1.11156,1.11156,104099999.0
2006-09-05 22:23:00,1.1116,1.1116,1.1116,1.1116,122900002.0
2006-09-05 22:24:00,1.1116,1.11165,1.1116,1.11165,258599999.0
2006-09-05 22:25:00,1.11162,1.11162,1.11146,1.11146,82600001.0
2006-09-05 22:26:00,1.11154,1.11161,1.11154,1.11161,43200001.0
2006-09-05 22:27:00,1.1116,1.11164,1.11154,1.1116,371500005.0
2006-09-05 22:28:00,1.11155,1.11155,1.11155,1.11155,3200000.0
2006-09-05 22:29:00,1.11156,1.11158,1.11145,1.11145,128800001.0
2006-09-05 22:30:00,1.11145,1.11145,1.11133,1.11137,160200002.0
2006-09-05 22:31:00,1.1114,1.1114,1.11135,1.11135,4000000.0
2006-09-05 22:32:00,1.11137,1.11148,1.11135,1.11143,119799997.0
2006-09-05 22:33:00,1.11144,1.11144,1.11132,1.11132,201200002.0
2006-09-05 22:34:00,1.11122,1.11135,1.11119,1.11123,345700004.0
2006-09-05 22:35:00,1.11123,1.11123,1.1111,1.1111,170600001.0
2006-09-05 22:36:00,1.11108,1.11112,1.111,1.11112,79800001.0
2006-09-05 22:37:00,1.11114,1.11118,1.11109,1.11109,125599999.0
2006-09-05 22:38:00,1.11115,1.11125,1.11115,1.1112,119200000.0
2006-09-05 22:39:00,1.11125,1.11125,1.11115,1.1112,224000001.0
2006-09-05 22:40:00,1.11132,1.11136,1.11114,1.11114,103299998.0
2006-09-05 22:41:00,1.11113,1.11124,1.11106,1.11124,110799998.0
2006-09-05 22:42:00,1.11125,1.11126,1.11116,1.11126,116899998.0
2006-09-05 22:43:00,1.11122,1.11135,1.11112,1.11128,290499998.0
2006-09-05 22:44:00,1.1113,1.11135,1.11125,1.11125,166900004.0
2006-09-05 22:45:00,1.11125,1.1113,1.11125,1.1113,5900000.0
2006-09-05 22:46:00,1.11129,1.11135,1.11114,1.11135,40699999.0
2006-09-05 22:47:00,1.11137,1.11146,1.11134,1.1114,81599999.0
2006-09-05 22:48:00,1.11143,1.11147,1.11137,1.11137,76400001.0
2006-09-05 22:49:00,1.11142,1.11144,1.11131,1.11131,41200000.0
2006-09-05 22:50:00,1.11125,1.11125,1.11113,1.11114,131500001.0
2006-09-05 22:51:00,1.11125,1.11125,1.11115,1.11123,40200000.0
2006-09-05 22:52:00,1.11119,1.11131,1.11119,1.1112,221200006.0
2006-09-05 22:53:00,1.11127,1.11138,1.11123,1.11127,63200001.0
2006-09-05 22:54:00,1.11127,1.11133,1.11123,1.11124,136500002.0
2006-09-05 22:55:00,1.11128,1.11132,1.11112,1.11122,265700003.0
2006-09-05 22:56:00,1.11125,1.11125,1.1112,1.1112,54900000.0
2006-09-05 22:57:00,1.11121,1.11132,1.11121,1.11129,175400002.0
2006-09-05 22:58:00,1.11142,1.11142,1.11125,1.11138,139400001.0
2006-09-05 22:59:00,1.11129,1.11139,1.11118,1.11126,87099999.0
2006-09-05 23:00:00,1.11092,1.11144,1.11092,1.11143,114000000.0
2006-09-05 23:01:00,1.11115,1.11143,1.11096,1.11136,117000000.0
2006-09-05 23:02:00,1.11152,1.11152,1.11117,1.11134,70799999.0
2006-09-05 23:03:00,1.11152,1.11152,1.11136,1.11141,76599998.0
2006-09-05 23:04:00,1.11148,1.11148,1.11142,1.11142,2400000.0
2006-09-05 23:05:00,1.11153,1.11157,1.11148,1.11148,54900000.0
2006-09-05 23:06:00,1.11126,1.11149,1.11121,1.11141,113200003.0
2006-09-05 23:07:00,1.11137,1.11145,1.11121,1.11145,118000002.0
2006-09-05 23:08:00,1.11152,1.11152,1.11137,1.1114,111299998.0
2006-09-05 23:09:00,1.11138,1.11138,1.11122,1.11129,90399999.0
2006-09-05 23:10:00,1.11125,1.11128,1.11122,1.11122,51100000.0
2006-09-05 23:11:00,1.11105,1.1113,1.11096,1.11126,129900004.0
2006-09-05 23:12:00,1.11127,1.11128,1.11117,1.11128,47100001.0
2006-09-05 23:13:00,1.11125,1.11125,1.1111,1.11123,64599999.0
2006-09-05 23:14:00,1.11119,1.11145,1.11119,1.11145,46599998.0
2006-09-05 23:15:00,1.1116,1.1116,1.1112,1.11143,96399999.0
2006-09-05 23:16:00,1.1115,1.11152,1.11145,1.1115,115800002.0
2006-09-05 23:17:00,1.11134,1.11156,1.11131,1.11146,111700001.0
2006-09-05 23:18:00,1.11142,1.11155,1.11122,1.11122,64100000.0
2006-09-05 23:19:00,1.11145,1.11145,1.11137,1.11137,5600000.0
2006-09-05 23:20:00,1.11129,1.11142,1.11124,1.11138,144300000.0
2006-09-05 23:21:00,1.11134,1.11134,1.1111,1.11117,37400000.0
2006-09-05 23:22:00,1.11115,1.11129,1.1111,1.1112,89599999.0
2006-09-05 23:23:00,1.11126,1.11136,1.11125,1.11125,23200000.0
2006-09-05 23:24:00,1.11122,1.11128,1.11092,1.11112,69700002.0
2006-09-05 23:25:00,1.11127,1.11128,1.11094,1.11094,151800002.0
2006-09-05 23:26:00,1.11125,1.11141,1.11124,1.11138,133399998.0
2006-09-05 23:27:00,1.11141,1.1115,1.11139,1.1115,55999999.0
2006-09-05 23:28:00,1.11152,1.11155,1.11145,1.11147,127600000.0
2006-09-05 23:29:00,1.11138,1.11164,1.11138,1.11156,135390002.0
2006-09-05 23:30:00,1.11146,1.11148,1.11142,1.11142,15000000.0
2006-09-05 23:31:00,1.11123,1.11127,1.11123,1.11127,23499999.0
2006-09-05 23:32:00,1.11098,1.11131,1.11086,1.11105,115400001.0
2006-09-05 23:33:00,1.11127,1.11142,1.11126,1.11142,83100000.0
2006-09-05 23:34:00,1.11145,1.1115,1.11124,1.11136,108100003.0
2006-09-05 23:35:00,1.1113,1.11143,1.1113,1.11135,59400000.0
2006-09-05 23:36:00,1.11143,1.11143,1.1112,1.11134,58500000.0
2006-09-05 23:37:00,1.11126,1.11148,1.11116,1.11145,175700003.0
2006-09-05 23:38:00,1.11122,1.11135,1.11122,1.1113,163600003.0
2006-09-05 23:39:00,1.11132,1.11144,1.11107,1.11113,151500002.0
2006-09-05 23:40:00,1.11124,1.11135,1.11116,1.11116,176199997.0
2006-09-05 23:41:00,1.11113,1.11155,1.11105,1.11146,120300000.0
2006-09-05 23:42:00,1.1113,1.11135,1.11122,1.1113,95300001.0
2006-09-05 23:43:00,1.11107,1.11148,1.11107,1.11127,48600000.0
2006-09-05 23:44:00,1.11128,1.11128,1.11116,1.11118,139300000.0
2006-09-05 23:45:00,1.11115,1.11126,1.11087,1.111,139900002.0
2006-09-05 23:46:00,1.111,1.11129,1.11089,1.11129,138000000.0
2006-09-05 23:47:00,1.11118,1.11118,1.11092,1.11092,15100000.0
2006-09-05 23:48:00,1.11095,1.11125,1.11095,1.1111,92100002.0
2006-09-05 23:49:00,1.1111,1.11115,1.11106,1.11107,52700000.0
2006-09-05 23:50:00,1.11112,1.11119,1.11069,1.1108,121100000.0
2006-09-05 23:51:00,1.11077,1.11122,1.11077,1.11105,105499999.0
2006-09-05 23:52:00,1.11107,1.11129,1.11088,1.11108,166600003.0
2006-09-05 23:53:00,1.11108,1.11115,1.11105,1.1111,147600002.0
2006-09-05 23:54:00,1.11094,1.11129,1.11094,1.11114,69700000.0
2006-09-05 23:55:00,1.1112,1.11125,1.11104,1.11114,111700001.0
2006-09-05 23:56:00,1.11098,1.11136,1.1109,1.11134,101000001.0
2006-09-05 23:57:00,1.1112,1.1112,1.11079,1.11095,83700002.0
2006-09-05 23:58:00,1.11102,1.11108,1.1109,1.11098,74500003.0
2006-09-05 23:59:00,1.11091,1.11097,1.11091,1.11092,63600000.0
2006-09-06 00:00:00,1.11092,1.11098,1.1109,1.11098,62499999.0
2006-09-06 00:01:00,1.11093,1.11124,1.11091,1.11122,200300003.0
2006-09-06 00:02:00,1.11122,1.11133,1.11121,1.11133,109200000.0
2006-09-06 00:03:00,1.11118,1.11122,1.11118,1.11122,70600001.0
2006-09-06 00:04:00,1.11118,1.11128,1.11116,1.11128,121500003.0
2006-09-06 00:05:00,1.11126,1.11131,1.11122,1.11128,32700000.0
2006-09-06 00:06:00,1.11105,1.11124,1.11085,1.11085,108800001.0
2006-09-06 00:07:00,1.11095,1.1113,1.11095,1.11121,129899998.0
2006-09-06 00:08:00,1.11119,1.11132,1.11099,1.11132,85999998.0
2006-09-06 00:09:00,1.11128,1.11128,1.11079,1.11109,229300001.0
2006-09-06 00:10:00,1.11117,1.11119,1.11113,1.11113,13700000.0
2006-09-06 00:11:00,1.11105,1.11111,1.11084,1.11093,92599999.0
2006-09-06 00:12:00,1.11115,1.11115,1.11105,1.1111,114900000.0
2006-09-06 00:13:00,1.1111,1.11115,1.11107,1.11115,16200000.0
2006-09-06 00:14:00,1.11101,1.11126,1.11077,1.11105,96000000.0
2006-09-06 00:15:00,1.11107,1.11114,1.111,1.111,89600002.0
2006-09-06 00:16:00,1.11092,1.11109,1.11087,1.11102,98300003.0
2006-09-06 00:17:00,1.11102,1.11102,1.11102,1.11102,4800000.0
2006-09-06 00:18:00,1.11105,1.11105,1.11097,1.111,79400000.0
2006-09-06 00:19:00,1.11113,1.11119,1.11086,1.11095,115699998.0
2006-09-06 00:20:00,1.11098,1.11101,1.11088,1.11098,75100000.0
2006-09-06 00:21:00,1.11101,1.11112,1.11097,1.11112,106600000.0
2006-09-06 00:22:00,1.11115,1.11115,1.11102,1.11107,74300000.0
2006-09-06 00:23:00,1.1111,1.11115,1.11105,1.11115,95800000.0
2006-09-06 00:24:00,1.11095,1.11113,1.11095,1.11095,47400000.0
2006-09-06 00:25:00,1.11107,1.11115,1.11103,1.1111,67299999.0
2006-09-06 00:26:00,1.11103,1.11109,1.11102,1.11103,110699999.0
2006-09-06 00:27:00,1.11105,1.11105,1.1109,1.11099,115799999.0
2006-09-06 00:28:00,1.11095,1.11095,1.11082,1.1109,78299999.0
2006-09-06 00:29:00,1.11087,1.11095,1.11085,1.11085,28100000.0
2006-09-06 00:30:00,1.11087,1.11094,1.11087,1.11093,25500000.0
2006-09-06 00:31:00,1.11099,1.111,1.11088,1.11088,16600000.0
2006-09-06 00:32:00,1.11094,1.11096,1.11094,1.11096,4000000.0
2006-09-06 00:33:00,1.11096,1.11106,1.11063,1.11065,75990000.0
2006-09-06 00:34:00,1.11088,1.11102,1.11064,1.11085,93900000.0
2006-09-06 00:35:00,1.11087,1.11105,1.11076,1.11093,122500000.0
2006-09-06 00:36:00,1.11089,1.11103,1.11084,1.11084,75300002.0
2006-09-06 00:37:00,1.1109,1.11098,1.1109,1.11091,129500001.0
2006-09-06 00:38:00,1.11085,1.1109,1.11082,1.11087,15700000.0
2006-09-06 00:39:00,1.11085,1.11085,1.11083,1.11083,44000001.0
2006-09-06 00:40:00,1.11087,1.11092,1.11087,1.1109,101000000.0
2006-09-06 00:41:00,1.11087,1.11087,1.1106,1.11082,77899999.0
2006-09-06 00:42:00,1.11095,1.11095,1.1109,1.1109,22400000.0
2006-09-06 00:43:00,1.111,1.111,1.11074,1.11085,63900001.0
2006-09-06 00:44:00,1.11083,1.11096,1.11082,1.11096,72900002.0
2006-09-06 00:45:00,1.11097,1.11106,1.11067,1.11078,142800000.0
2006-09-06 00:46:00,1.11067,1.11104,1.11067,1.11092,120900000.0
2006-09-06 00:47:00,1.1109,1.11097,1.11064,1.11087,113900002.0
2006-09-06 00:48:00,1.11087,1.11105,1.11051,1.1106,130000000.0
2006-09-06 00:49:00,1.111,1.111,1.11086,1.11086,42200000.0
2006-09-06 00:50:00,1.11085,1.1111,1.11072,1.11107,67200001.0
2006-09-06 00:51:00,1.11084,1.11092,1.1106,1.11075,108399999.0
2006-09-06 00:52:00,1.1108,1.11109,1.11064,1.11102,94700000.0
2006-09-06 00:53:00,1.11093,1.11104,1.11081,1.11094,127300001.0
2006-09-06 00:54:00,1.11092,1.11114,1.11092,1.11109,152099999.0
2006-09-06 00:55:00,1.11085,1.1111,1.11073,1.11105,133599998.0
2006-09-06 00:56:00,1.11112,1.11118,1.11065,1.11065,46200000.0
2006-09-06 00:57:00,1.11091,1.11099,1.11086,1.11099,44200000.0
2006-09-06 00:58:00,1.11081,1.1111,1.11081,1.11101,79500000.0
2006-09-06 00:59:00,1.1108,1.11106,1.11064,1.11072,133200001.0
2006-09-06 01:00:00,1.11067,1.11103,1.11067,1.11096,68499999.0
2006-09-06 01:01:00,1.11108,1.11117,1.11103,1.11117,129700002.0
2006-09-06 01:02:00,1.1112,1.11125,1.11115,1.1112,58800000.0
2006-09-06 01:03:00,1.1112,1.1112,1.11096,1.11112,99400003.0
2006-09-06 01:04:00,1.11112,1.11117,1.11109,1.11111,130600000.0
2006-09-06 01:05:00,1.11115,1.11115,1.11095,1.1111,91199997.0
2006-09-06 01:06:00,1.11073,1.11118,1.11059,1.11118,132500000.0
2006-09-06 01:07:00,1.11113,1.11117,1.11113,1.11117,15200000.0
2006-09-06 01:08:00,1.1112,1.11124,1.1111,1.11124,146400000.0
2006-09-06 01:09:00,1.11125,1.11125,1.11125,1.11125,19900000.0
2006-09-06 01:10:00,1.11114,1.11114,1.11094,1.11094,125800002.0
2006-09-06 01:11:00,1.11119,1.11126,1.11101,1.11101,61899999.0
2006-09-06 01:12:00,1.11118,1.11118,1.11112,1.11115,35100001.0
2006-09-06 01:13:00,1.11121,1.11121,1.11083,1.11119,153900002.0
2006-09-06 01:14:00,1.11112,1.11118,1.11112,1.11118,34400000.0
2006-09-06 01:15:00,1.1113,1.1113,1.11125,1.11125,19300000.0
2006-09-06 01:16:00,1.11113,1.11137,1.1111,1.11118,178499997.0
2006-09-06 01:17:00,1.1113,1.1113,1.11125,1.1113,60999999.0
2006-09-06 01:18:00,1.11122,1.11135,1.11097,1.11097,108300000.0
2006-09-06 01:19:00,1.1113,1.1113,1.1113,1.1113,35900000.0
2006-09-06 01:20:00,1.1112,1.11123,1.1112,1.11123,48300000.0
2006-09-06 01:21:00,1.1112,1.11123,1.1112,1.11123,44700001.0
2006-09-06 01:22:00,1.11108,1.11136,1.111,1.11121,82200002.0
2006-09-06 01:23:00,1.1113,1.11132,1.1113,1.11132,41499998.0
2006-09-06 01:24:00,1.11115,1.11145,1.1111,1.11134,126700000.0
2006-09-06 01:25:00,1.11147,1.11147,1.11099,1.11128,111200000.0
2006-09-06 01:26:00,1.1113,1.1113,1.1113,1.1113,4800000.0
2006-09-06 01:27:00,1.11115,1.11146,1.1111,1.1111,161000001.0
2006-09-06 01:28:00,1.1112,1.11136,1.11105,1.11115,148500000.0
2006-09-06 01:29:00,1.11142,1.1115,1.11081,1.11081,138799998.0
2006-09-06 01:30:00,1.11123,1.11125,1.11123,1.11125,36100002.0
2006-09-06 01:31:00,1.11142,1.11142,1.11098,1.11142,157400002.0
2006-09-06 01:32:00,1.1113,1.11135,1.1113,1.11135,10400000.0
2006-09-06 01:33:00,1.11132,1.11135,1.11132,1.11135,35000000.0
2006-09-06 01:34:00,1.11137,1.11143,1.11127,1.11143,69599999.0
2006-09-06 01:35:00,1.11145,1.11145,1.1114,1.1114,19200000.0
2006-09-06 01:36:00,1.11142,1.11142,1.1113,1.11131,37800000.0
2006-09-06 01:37:00,1.11126,1.11137,1.11126,1.11137,34600000.0
2006-09-06 01:38:00,1.11132,1.11145,1.11126,1.11139,163799999.0
2006-09-06 01:39:00,1.11139,1.11153,1.11139,1.11153,75199999.0
2006-09-06 01:40:00,1.11137,1.11146,1.11137,1.11146,51500000.0
2006-09-06 01:41:00,1.11149,1.11151,1.1114,1.11143,75100000.0
2006-09-06 01:42:00,1.11147,1.11148,1.11144,1.11147,141700001.0
2006-09-06 01:43:00,1.1114,1.11147,1.1114,1.11147,47200000.0
2006-09-06 01:44:00,1.11139,1.11148,1.11139,1.11148,50500002.0
2006-09-06 01:45:00,1.11147,1.11147,1.11143,1.11143,33400000.0
2006-09-06 01:46:00,1.11135,1.11145,1.11135,1.1114,93500004.0
2006-09-06 01:47:00,1.1114,1.11153,1.1114,1.11144,76800002.0
2006-09-06 01:48:00,1.11142,1.11142,1.1113,1.1113,53299999.0
2006-09-06 01:49:00,1.11137,1.11141,1.11134,1.11138,100000001.0
2006-09-06 01:50:00,1.11137,1.11145,1.11137,1.11145,3200000.0
2006-09-06 01:51:00,1.11146,1.11146,1.11141,1.11141,10500000.0
2006-09-06 01:52:00,1.11148,1.11153,1.1114,1.11153,105400001.0
2006-09-06 01:53:00,1.11148,1.11148,1.11143,1.11143,47200000.0
2006-09-06 01:54:00,1.11143,1.11149,1.11106,1.1111,97299999.0
2006-09-06 01:55:00,1.11133,1.11133,1.11114,1.11132,90400001.0
2006-09-06 01:56:00,1.111,1.11134,1.11083,1.11132,90699998.0
2006-09-06 01:57:00,1.11132,1.11132,1.1111,1.11115,77000001.0
2006-09-06 01:58:00,1.11123,1.11123,1.11119,1.11119,42900000.0
2006-09-06 01:59:00,1.11121,1.11124,1.11121,1.11124,28400000.0
2006-09-06 02:00:00,1.11113,1.1112,1.11112,1.11112,104700002.0
2006-09-06 02:01:00,1.11132,1.11134,1.1109,1.11108,133200004.0
2006-09-06 02:02:00,1.11122,1.1113,1.111,1.11118,128299999.0
2006-09-06 02:03:00,1.11108,1.11122,1.11075,1.11122,166800003.0
2006-09-06 02:04:00,1.1112,1.1112,1.11108,1.11108,51900000.0
2006-09-06 02:05:00,1.11118,1.11122,1.11107,1.11119,153900000.0
2006-09-06 02:06:00,1.11113,1.11126,1.11113,1.11117,43900001.0
2006-09-06 02:07:00,1.11113,1.11119,1.11101,1.11108,115000000.0
2006-09-06 02:08:00,1.11104,1.11104,1.11087,1.11087,50700000.0
2006-09-06 02:09:00,1.1109,1.1109,1.11085,1.11085,11200000.0
2006-09-06 02:10:00,1.11103,1.11117,1.11102,1.11102,131900002.0
2006-09-06 02:11:00,1.11102,1.11118,1.11102,1.11118,115600003.0
2006-09-06 02:12:00,1.11102,1.11122,1.11089,1.11111,118900000.0
2006-09-06 02:13:00,1.11118,1.11124,1.11108,1.11124,86000002.0
2006-09-06 02:14:00,1.11112,1.11113,1.11106,1.11111,84800001.0
2006-09-06 02:15:00,1.11113,1.11113,1.11099,1.11107,154100001.0
2006-09-06 02:16:00,1.111,1.111,1.111,1.111,1600000.0
2006-09-06 02:17:00,1.11105,1.11105,1.11102,1.11102,21800000.0
2006-09-06 02:18:00,1.11095,1.11095,1.11095,1.11095,8000000.0
2006-09-06 02:19:00,1.11105,1.11114,1.11082,1.11091,217300001.0
2006-09-06 02:20:00,1.11095,1.11113,1.11094,1.11113,175100006.0
2006-09-06 02:21:00,1.11105,1.11105,1.11081,1.11105,82999999.0
2006-09-06 02:22:00,1.11105,1.1111,1.111,1.11109,140300000.0
2006-09-06 02:23:00,1.11104,1.11114,1.1108,1.11099,83400001.0
2006-09-06 02:24:00,1.11086,1.11101,1.11084,1.111,118699999.0
2006-09-06 02:25:00,1.11106,1.11119,1.11106,1.11119,87000000.0
2006-09-06 02:26:00,1.11116,1.11116,1.11109,1.11109,38100000.0
2006-09-06 02:27:00,1.11117,1.1112,1.11116,1.11116,39100000.0
2006-09-06 02:28:00,1.1112,1.1112,1.1112,1.1112,21100000.0
2006-09-06 02:29:00,1.11114,1.11116,1.11103,1.11112,122500000.0
2006-09-06 02:30:00,1.11114,1.11118,1.11112,1.11112,133600000.0
2006-09-06 02:31:00,1.11112,1.11122,1.11112,1.11116,65100001.0
2006-09-06 02:32:00,1.11122,1.11122,1.11097,1.1111,129099997.0
2006-09-06 02:33:00,1.11115,1.11115,1.1111,1.1111,77400001.0
2006-09-06 02:34:00,1.1111,1.11116,1.1111,1.11111,107799999.0
2006-09-06 02:35:00,1.11115,1.1112,1.1109,1.11111,101900000.0
2006-09-06 02:36:00,1.1111,1.1111,1.1111,1.1111,69099998.0
2006-09-06 02:37:00,1.11112,1.11112,1.11098,1.11098,20700000.0
2006-09-06 02:38:00,1.11097,1.11107,1.11097,1.11103,34200000.0
2006-09-06 02:39:00,1.11111,1.11123,1.11106,1.11123,33500000.0
2006-09-06 02:40:00,1.11109,1.11109,1.11108,1.11108,2400000.0
2006-09-06 02:41:00,1.11112,1.11121,1.11106,1.11107,99300000.0
2006-09-06 02:42:00,1.11114,1.11118,1.11103,1.11118,99500000.0
2006-09-06 02:43:00,1.1111,1.11126,1.11101,1.11112,75100000.0
2006-09-06 02:44:00,1.11088,1.11122,1.11081,1.11117,157000003.0
2006-09-06 02:45:00,1.11113,1.11118,1.11109,1.11113,63600002.0
2006-09-06 02:46:00,1.11113,1.11122,1.11107,1.11107,67000000.0
2006-09-06 02:47:00,1.11113,1.11114,1.11085,1.11085,93400002.0
2006-09-06 02:48:00,1.1108,1.11117,1.1108,1.11112,118199999.0
2006-09-06 02:49:00,1.11115,1.11128,1.11103,1.11103,93499999.0
2006-09-06 02:50:00,1.11104,1.11121,1.11097,1.1112,156500001.0
2006-09-06 02:51:00,1.11105,1.11115,1.11105,1.11105,33900000.0
2006-09-06 02:52:00,1.11122,1.11127,1.11091,1.11094,231399996.0
2006-09-06 02:53:00,1.11105,1.11124,1.1109,1.11121,156100001.0
2006-09-06 02:54:00,1.11117,1.11123,1.11117,1.11123,62300002.0
2006-09-06 02:55:00,1.11131,1.11131,1.11121,1.11121,46700000.0
2006-09-06 02:56:00,1.11129,1.11129,1.11126,1.11126,24699999.0
2006-09-06 02:57:00,1.11113,1.1114,1.11093,1.1114,172899999.0
2006-09-06 02:58:00,1.11116,1.11116,1.11109,1.11109,49200000.0
2006-09-06 02:59:00,1.11112,1.11112,1.11094,1.11096,122999999.0
2006-09-06 03:00:00,1.11102,1.11112,1.11095,1.11112,29600000.0
2006-09-06 03:01:00,1.1111,1.1111,1.1111,1.1111,27400000.0
2006-09-06 03:02:00,1.11112,1.11115,1.111,1.11115,159300001.0
2006-09-06 03:03:00,1.11112,1.11112,1.111,1.1111,77300001.0
2006-09-06 03:04:00,1.11119,1.11122,1.11098,1.11098,113300000.0
2006-09-06 03:05:00,1.11107,1.1111,1.11087,1.11092,127300001.0
2006-09-06 03:06:00,1.11103,1.11103,1.111,1.11103,65000002.0
2006-09-06 03:07:00,1.11095,1.11102,1.11062,1.11099,107000003.0
2006-09-06 03:08:00,1.11074,1.11095,1.11053,1.11088,72999998.0
2006-09-06 03:09:00,1.11099,1.11103,1.11084,1.11084,62599999.0
2006-09-06 03:10:00,1.11078,1.11085,1.11067,1.11078,144100000.0
2006-09-06 03:11:00,1.11073,1.11087,1.11071,1.11071,54400001.0
2006-09-06 03:12:00,1.11083,1.11091,1.11083,1.11089,24000000.0
2006-09-06 03:13:00,1.11099,1.11103,1.11086,1.11087,68900000.0
2006-09-06 03:14:00,1.11093,1.11098,1.11087,1.11087,67200000.0
2006-09-06 03:15:00,1.11086,1.11097,1.11086,1.11093,60900000.0
2006-09-06 03:16:00,1.11092,1.11101,1.11092,1.11101,5600000.0
2006-09-06 03:17:00,1.11101,1.11109,1.11097,1.111,111000002.0
2006-09-06 03:18:00,1.11108,1.11108,1.11087,1.11102,66100001.0
2006-09-06 03:19:00,1.11095,1.111,1.11095,1.111,51200002.0
2006-09-06 03:20:00,1.11096,1.11111,1.11087,1.11103,139299999.0
2006-09-06 03:21:00,1.11114,1.11114,1.11069,1.11082,99700001.0
2006-09-06 03:22:00,1.11102,1.11108,1.11097,1.11108,61499997.0
2006-09-06 03:23:00,1.11103,1.11117,1.11103,1.1111,120500004.0
2006-09-06 03:24:00,1.11105,1.11107,1.11105,1.11107,12000000.0
2006-09-06 03:25:00,1.11105,1.11112,1.11101,1.11111,108100003.0
2006-09-06 03:26:00,1.11108,1.11112,1.11101,1.11106,174000000.0
2006-09-06 03:27:00,1.11108,1.1111,1.11108,1.1111,42100001.0
2006-09-06 03:28:00,1.11113,1.11117,1.11113,1.11117,4000000.0
2006-09-06 03:29:00,1.1112,1.11124,1.11108,1.11108,113200001.0
2006-09-06 03:30:00,1.11121,1.11147,1.11121,1.11135,159000001.0
2006-09-06 03:31:00,1.11135,1.1114,1.1113,1.1114,39400000.0
2006-09-06 03:32:00,1.11142,1.11143,1.11142,1.11143,24700000.0
2006-09-06 03:33:00,1.11143,1.11161,1.11134,1.11161,81799999.0
2006-09-06 03:34:00,1.11159,1.11165,1.11149,1.11161,94199999.0
2006-09-06 03:35:00,1.11155,1.1116,1.11155,1.1116,102799997.0
2006-09-06 03:36:00,1.11155,1.11175,1.11155,1.11175,36300002.0
2006-09-06 03:37:00,1.11178,1.11181,1.11163,1.11181,71699999.0
2006-09-06 03:38:00,1.11152,1.11185,1.11146,1.11185,103400000.0
2006-09-06 03:39:00,1.1118,1.11181,1.11172,1.11179,77900000.0
2006-09-06 03:40:00,1.11169,1.11173,1.11162,1.11162,57400000.0
2006-09-06 03:41:00,1.1116,1.11169,1.11155,1.11169,75000001.0
2006-09-06 03:42:00,1.11155,1.1116,1.11155,1.1116,25799999.0
2006-09-06 03:43:00,1.11165,1.11165,1.11152,1.11152,143100000.0
2006-09-06 03:44:00,1.1116,1.1116,1.11152,1.11152,25699999.0
2006-09-06 03:45:00,1.11157,1.1116,1.11149,1.11152,81699999.0
2006-09-06 03:46:00,1.11151,1.11151,1.11134,1.11136,56900000.0
2006-09-06 03:47:00,1.11147,1.11156,1.11146,1.11152,126400002.0
2006-09-06 03:48:00,1.11148,1.11156,1.11148,1.11152,117999999.0
2006-09-06 03:49:00,1.11157,1.11159,1.11152,1.11154,67499999.0
2006-09-06 03:50:00,1.11157,1.1117,1.11157,1.1117,95099999.0
2006-09-06 03:51:00,1.11169,1.11169,1.11164,1.11166,73100002.0
2006-09-06 03:52:00,1.11158,1.11158,1.11157,1.11157,7400000.0
2006-09-06 03:53:00,1.11165,1.11165,1.11155,1.11165,97000001.0
2006-09-06 03:54:00,1.1116,1.1116,1.11155,1.1116,68800000.0
2006-09-06 03:55:00,1.11145,1.11145,1.11117,1.11124,72700002.0
2006-09-06 03:56:00,1.11121,1.11139,1.11121,1.11132,27600001.0
2006-09-06 03:57:00,1.11142,1.11152,1.11141,1.11152,39200002.0
2006-09-06 03:58:00,1.1114,1.1115,1.1114,1.1115,47599999.0
2006-09-06 03:59:00,1.11118,1.11149,1.11117,1.11133,81500001.0
2006-09-06 04:00:00,1.1113,1.11151,1.11112,1.11147,107700000.0
2006-09-06 04:01:00,1.11142,1.11142,1.11127,1.11129,83799999.0
2006-09-06 04:02:00,1.11138,1.11138,1.11132,1.11132,57200002.0
2006-09-06 04:03:00,1.11112,1.11112,1.11108,1.11108,40600000.0
2006-09-06 04:04:00,1.11103,1.11112,1.11084,1.11084,60900000.0
2006-09-06 04:05:00,1.11102,1.11106,1.11099,1.11106,77000000.0
2006-09-06 04:06:00,1.11112,1.11112,1.11102,1.1111,51999999.0
2006-09-06 04:07:00,1.11107,1.11112,1.11099,1.11112,115799998.0
2006-09-06 04:08:00,1.11105,1.1111,1.11105,1.1111,50000000.0
2006-09-06 04:09:00,1.11102,1.11118,1.11078,1.11083,205300000.0
2006-09-06 04:10:00,1.11113,1.11123,1.11109,1.1112,154500000.0
2006-09-06 04:11:00,1.11117,1.11126,1.11117,1.11124,111099999.0
2006-09-06 04:12:00,1.11128,1.11133,1.11123,1.1113,174400003.0
2006-09-06 04:13:00,1.11132,1.11132,1.11122,1.11122,36699999.0
2006-09-06 04:14:00,1.11122,1.11135,1.11119,1.11125,121199997.0
2006-09-06 04:15:00,1.11133,1.11138,1.11133,1.11134,49700000.0
2006-09-06 04:16:00,1.11129,1.11139,1.11128,1.11133,88099999.0
2006-09-06 04:17:00,1.11132,1.11145,1.11132,1.11145,43100000.0
2006-09-06 04:18:00,1.11146,1.11146,1.11146,1.11146,40600001.0
2006-09-06 04:19:00,1.11142,1.11155,1.11129,1.11129,61099999.0
2006-09-06 04:20:00,1.11151,1.11151,1.11144,1.11144,41500000.0
2006-09-06 04:21:00,1.11135,1.1114,1.1113,1.11138,185800001.0
2006-09-06 04:22:00,1.11136,1.11151,1.11133,1.11142,104190002.0
2006-09-06 04:23:00,1.11125,1.11147,1.1112,1.11127,140000001.0
2006-09-06 04:24:00,1.11132,1.11147,1.11129,1.11137,112800001.0
2006-09-06 04:25:00,1.11152,1.11152,1.11124,1.1113,108400002.0
2006-09-06 04:26:00,1.11155,1.11155,1.11128,1.11138,131500001.0
2006-09-06 04:27:00,1.11136,1.11142,1.11136,1.11142,16100000.0
2006-09-06 04:28:00,1.11135,1.11148,1.111,1.111,101799998.0
2006-09-06 04:29:00,1.11133,1.11136,1.11125,1.11134,127800002.0
2006-09-06 04:30:00,1.11135,1.11145,1.11135,1.11145,23200000.0
2006-09-06 04:31:00,1.11142,1.11142,1.1113,1.11131,40900000.0
2006-09-06 04:32:00,1.11152,1.11152,1.11129,1.11134,163800002.0
2006-09-06 04:33:00,1.11125,1.11133,1.11125,1.11133,87899999.0
2006-09-06 04:34:00,1.11152,1.11156,1.11108,1.11108,88100000.0
2006-09-06 04:35:00,1.11138,1.11138,1.11134,1.11134,8000000.0
2006-09-06 04:36:00,1.11128,1.11151,1.11128,1.11151,55900000.0
2006-09-06 04:37:00,1.1115,1.11152,1.1115,1.11152,44400000.0
2006-09-06 04:38:00,1.11148,1.11152,1.11142,1.11142,95799999.0
2006-09-06 04:39:00,1.11141,1.11147,1.11141,1.11147,120200001.0
2006-09-06 04:40:00,1.11116,1.11147,1.11116,1.11128,98000000.0
2006-09-06 04:41:00,1.11137,1.11145,1.11132,1.1114,98700002.0
2006-09-06 04:42:00,1.11143,1.11147,1.11143,1.11147,11500000.0
2006-09-06 04:43:00,1.11148,1.11155,1.1114,1.1115,127400001.0
2006-09-06 04:44:00,1.11117,1.11161,1.11117,1.11161,73000001.0
2006-09-06 04:45:00,1.11145,1.11145,1.11145,1.11145,18299999.0
2006-09-06 04:46:00,1.11141,1.1115,1.11132,1.11133,62300000.0
2006-09-06 04:47:00,1.11145,1.11154,1.11138,1.11138,158900002.0
2006-09-06 04:48:00,1.11118,1.11153,1.11117,1.11147,169200003.0
2006-09-06 04:49:00,1.1114,1.1114,1.11132,1.11135,150700000.0
2006-09-06 04:50:00,1.11145,1.11145,1.11118,1.11122,80000000.0
2006-09-06 04:51:00,1.11133,1.1116,1.11121,1.11146,57000000.0
2006-09-06 04:52:00,1.11152,1.11152,1.11127,1.11139,86100000.0
2006-09-06 04:53:00,1.11149,1.11158,1.11114,1.11119,71799999.0
2006-09-06 04:54:00,1.1114,1.11147,1.11138,1.11147,17600000.0
2006-09-06 04:55:00,1.11138,1.11156,1.11131,1.11156,111200000.0
2006-09-06 04:56:00,1.11135,1.11149,1.11121,1.11134,75400001.0
2006-09-06 04:57:00,1.1112,1.1115,1.11098,1.1115,66500001.0
2006-09-06 04:58:00,1.11125,1.11136,1.11098,1.11134,157100004.0
2006-09-06 04:59:00,1.11145,1.11147,1.11136,1.11139,67500000.0
2006-09-06 05:00:00,1.11148,1.11148,1.11125,1.11142,71999999.0
2006-09-06 05:01:00,1.11144,1.11149,1.11119,1.11136,112999999.0
2006-09-06 05:02:00,1.1114,1.11147,1.11132,1.1114,139400000.0
2006-09-06 05:03:00,1.11123,1.11143,1.11113,1.11133,45000000.0
2006-09-06 05:04:00,1.11132,1.11158,1.11132,1.11143,89599999.0
2006-09-06 05:05:00,1.11139,1.11146,1.11139,1.11146,48600001.0
2006-09-06 05:06:00,1.11143,1.11162,1.11135,1.11162,107199999.0
2006-09-06 05:07:00,1.11174,1.11174,1.11147,1.11151,104599998.0
2006-09-06 05:08:00,1.1116,1.1116,1.11154,1.11158,67000000.0
2006-09-06 05:09:00,1.11136,1.11154,1.11131,1.11138,75400001.0
2006-09-06 05:10:00,1.11145,1.1115,1.11142,1.11148,147800002.0
2006-09-06 05:11:00,1.11152,1.11152,1.11145,1.11145,8000000.0
2006-09-06 05:12:00,1.11155,1.11155,1.1115,1.11152,20000000.0
2006-09-06 05:13:00,1.11142,1.11152,1.11142,1.11148,59700000.0
2006-09-06 05:14:00,1.11164,1.11164,1.1112,1.11142,129400000.0
2006-09-06 05:15:00,1.11142,1.11156,1.11132,1.11132,116200002.0
2006-09-06 05:16:00,1.11143,1.11167,1.11131,1.11157,113600001.0
2006-09-06 05:17:00,1.11148,1.1116,1.11129,1.11151,110100001.0
2006-09-06 05:18:00,1.11147,1.11156,1.11139,1.11146,102000001.0
2006-09-06 05:19:00,1.11155,1.11158,1.11155,1.11158,26400000.0
2006-09-06 05:20:00,1.11176,1.11176,1.11157,1.11161,75600000.0
2006-09-06 05:21:00,1.11157,1.11169,1.11103,1.11103,113800001.0
2006-09-06 05:22:00,1.11162,1.11167,1.1116,1.11167,126400003.0
2006-09-06 05:23:00,1.11156,1.11158,1.11147,1.11155,115300001.0
2006-09-06 05:24:00,1.11155,1.11162,1.11134,1.11145,112700001.0
2006-09-06 05:25:00,1.11136,1.11156,1.11136,1.11136,31900000.0
2006-09-06 05:26:00,1.11159,1.11161,1.11152,1.1116,53999999.0
2006-09-06 05:27:00,1.11153,1.11162,1.11152,1.1116,66900001.0
2006-09-06 05:28:00,1.11142,1.11153,1.11106,1.11137,127999997.0
2006-09-06 05:29:00,1.1116,1.1116,1.11155,1.11157,126499999.0
2006-09-06 05:30:00,1.11142,1.11155,1.11116,1.11155,59100000.0
2006-09-06 05:31:00,1.11162,1.11167,1.11112,1.11153,72300000.0
2006-09-06 05:32:00,1.11161,1.11167,1.11146,1.11147,128800001.0
2006-09-06 05:33:00,1.1116,1.11166,1.11149,1.11151,140189997.0
2006-09-06 05:34:00,1.11145,1.11166,1.1114,1.11149,109099997.0
2006-09-06 05:35:00,1.11154,1.11155,1.11145,1.11155,116400000.0
2006-09-06 05:36:00,1.11155,1.11164,1.11128,1.11164,137899999.0
2006-09-06 05:37:00,1.11148,1.1116,1.11139,1.1116,126100002.0
2006-09-06 05:38:00,1.11167,1.11167,1.11133,1.11147,126099999.0
2006-09-06 05:39:00,1.11155,1.11161,1.11125,1.1115,158900001.0
2006-09-06 05:40:00,1.1116,1.1116,1.11128,1.11147,122000003.0
2006-09-06 05:41:00,1.11156,1.11172,1.11148,1.11158,183499999.0
2006-09-06 05:42:00,1.11165,1.11165,1.1116,1.1116,29500000.0
2006-09-06 05:43:00,1.11152,1.11168,1.11152,1.11168,85500000.0
2006-09-06 05:44:00,1.11155,1.11165,1.11155,1.11158,20200000.0
2006-09-06 05:45:00,1.11125,1.11161,1.11125,1.11146,75200000.0
2006-09-06 05:46:00,1.1114,1.11151,1.11121,1.11136,90499999.0
2006-09-06 05:47:00,1.1114,1.11147,1.11112,1.1114,165000002.0
2006-09-06 05:48:00,1.11149,1.11159,1.11113,1.1114,124500001.0
2006-09-06 05:49:00,1.11137,1.1115,1.11121,1.1114,96200002.0
2006-09-06 05:50:00,1.11116,1.11144,1.11109,1.11143,143200003.0
2006-09-06 05:51:00,1.11124,1.11148,1.11121,1.11126,76900000.0
2006-09-06 05:52:00,1.11137,1.11146,1.11116,1.1113,142499999.0
2006-09-06 05:53:00,1.11126,1.11158,1.11105,1.11158,51600001.0
2006-09-06 05:54:00,1.11162,1.11162,1.11104,1.11107,105500000.0
2006-09-06 05:55:00,1.11098,1.11163,1.11098,1.11163,85300001.0
2006-09-06 05:56:00,1.11153,1.11158,1.1113,1.11139,48099999.0
2006-09-06 05:57:00,1.11113,1.11158,1.11099,1.11158,116800002.0
2006-09-06 05:58:00,1.11139,1.11152,1.11118,1.1114,134199999.0
2006-09-06 05:59:00,1.1116,1.1116,1.11131,1.11146,88599999.0
2006-09-06 06:00:00,1.11131,1.11152,1.1112,1.11152,115599998.0
2006-09-06 06:01:00,1.11142,1.11146,1.11123,1.11136,118199999.0
2006-09-06 06:02:00,1.11143,1.11153,1.11138,1.11144,70100000.0
2006-09-06 06:03:00,1.11145,1.11152,1.11145,1.1115,143099999.0
2006-09-06 06:04:00,1.11146,1.11146,1.11137,1.11137,101700002.0
2006-09-06 06:05:00,1.1115,1.11153,1.11149,1.11153,48900000.0
2006-09-06 06:06:00,1.11155,1.11155,1.11139,1.1114,85500002.0
2006-09-06 06:07:00,1.1115,1.1115,1.1114,1.11142,89099998.0
2006-09-06 06:08:00,1.11143,1.11143,1.11133,1.11134,67599999.0
2006-09-06 06:09:00,1.11134,1.11147,1.11134,1.11142,92100002.0
2006-09-06 06:10:00,1.11153,1.11153,1.11135,1.11147,23200000.0
2006-09-06 06:11:00,1.1114,1.1115,1.1114,1.11143,131600004.0
2006-09-06 06:12:00,1.1114,1.11142,1.11135,1.11135,45900000.0
2006-09-06 06:13:00,1.11136,1.11138,1.11132,1.11138,114699999.0
2006-09-06 06:14:00,1.1114,1.1114,1.11135,1.1114,87200001.0
2006-09-06 06:15:00,1.11135,1.11145,1.11114,1.11125,86500000.0
2006-09-06 06:16:00,1.11142,1.11145,1.11133,1.11145,160399999.0
2006-09-06 06:17:00,1.11142,1.11148,1.11135,1.11142,91200001.0
2006-09-06 06:18:00,1.11144,1.1115,1.11121,1.1113,114100001.0
2006-09-06 06:19:00,1.11147,1.11147,1.11142,1.11145,42000000.0
2006-09-06 06:20:00,1.11139,1.11139,1.11137,1.11138,44799999.0
2006-09-06 06:21:00,1.11135,1.11146,1.11134,1.11142,97399998.0
2006-09-06 06:22:00,1.11147,1.11149,1.11122,1.11142,137000001.0
2006-09-06 06:23:00,1.11123,1.11137,1.11105,1.11133,59800000.0
2006-09-06 06:24:00,1.11129,1.11143,1.11117,1.11143,118600001.0
2006-09-06 06:25:00,1.11147,1.11152,1.11116,1.11116,118199999.0
2006-09-06 06:26:00,1.11135,1.11146,1.1113,1.11139,92799999.0
2006-09-06 06:27:00,1.11138,1.11139,1.11133,1.11139,80700000.0
2006-09-06 06:28:00,1.11135,1.11145,1.1113,1.1113,59800000.0
2006-09-06 06:29:00,1.11117,1.11149,1.11091,1.11149,21300000.0
2006-09-06 06:30:00,1.11142,1.11142,1.11142,1.11142,8800000.0
2006-09-06 06:31:00,1.11135,1.11145,1.11135,1.11135,128400001.0
2006-09-06 06:32:00,1.11137,1.11137,1.11133,1.11133,4000000.0
2006-09-06 06:33:00,1.11132,1.1114,1.11126,1.11126,104699999.0
2006-09-06 06:34:00,1.11132,1.11134,1.1113,1.11134,52500000.0
2006-09-06 06:35:00,1.1113,1.11139,1.11125,1.11125,205699998.0
2006-09-06 06:36:00,1.11121,1.11143,1.11121,1.1113,118799998.0
2006-09-06 06:37:00,1.11127,1.11137,1.11127,1.11131,90999999.0
2006-09-06 06:38:00,1.11141,1.11141,1.11137,1.11138,37300000.0
2006-09-06 06:39:00,1.11121,1.11147,1.11113,1.11124,139000001.0
2006-09-06 06:40:00,1.11147,1.11152,1.11141,1.11152,128300001.0
2006-09-06 06:41:00,1.1115,1.11152,1.11143,1.1115,137199998.0
2006-09-06 06:42:00,1.11129,1.11148,1.11127,1.11143,121600000.0
2006-09-06 06:43:00,1.11139,1.11142,1.11131,1.11142,87999998.0
2006-09-06 06:44:00,1.11134,1.1115,1.11134,1.11143,55900001.0
2006-09-06 06:45:00,1.1115,1.11155,1.11145,1.11145,40000000.0
2006-09-06 06:46:00,1.11158,1.11158,1.11132,1.1114,144199998.0
2006-09-06 06:47:00,1.11145,1.11155,1.11145,1.1115,120999999.0
2006-09-06 06:48:00,1.11133,1.11153,1.1112,1.11132,194300003.0
2006-09-06 06:49:00,1.11148,1.1115,1.11141,1.1115,56900000.0
2006-09-06 06:50:00,1.1116,1.11162,1.11155,1.1116,54099999.0
2006-09-06 06:51:00,1.11158,1.11168,1.1114,1.11165,124399997.0
2006-09-06 06:52:00,1.11163,1.11163,1.11124,1.11134,183799999.0
2006-09-06 06:53:00,1.11122,1.1116,1.11121,1.11153,84100001.0
2006-09-06 06:54:00,1.11158,1.11158,1.11157,1.11157,8800000.0
2006-09-06 06:55:00,1.1116,1.1116,1.11151,1.11156,110499997.0
2006-09-06 06:56:00,1.11165,1.11167,1.11155,1.11155,93100002.0
2006-09-06 06:57:00,1.11153,1.11159,1.11146,1.11159,90699999.0
2006-09-06 06:58:00,1.11154,1.11154,1.11149,1.11154,23400000.0
2006-09-06 06:59:00,1.11145,1.11163,1.11145,1.11153,208699998.0
2006-09-06 07:00:00,1.11128,1.11148,1.11123,1.11133,37500000.0
2006-09-06 07:01:00,1.11142,1.11155,1.11125,1.11125,120100002.0
2006-09-06 07:02:00,1.11153,1.11153,1.11149,1.11149,29800001.0
2006-09-06 07:03:00,1.11148,1.11154,1.1112,1.11135,52600000.0
2006-09-06 07:04:00,1.11155,1.1116,1.11149,1.11153,110300001.0
2006-09-06 07:05:00,1.11146,1.11158,1.11142,1.11152,116600003.0
2006-09-06 07:06:00,1.11155,1.11155,1.11145,1.1115,80200001.0
2006-09-06 07:07:00,1.1115,1.11155,1.11148,1.11148,56899998.0
2006-09-06 07:08:00,1.11125,1.11153,1.11124,1.11145,120900000.0
2006-09-06 07:09:00,1.11142,1.11152,1.1114,1.1114,89299999.0
2006-09-06 07:10:00,1.11139,1.11139,1.11138,1.11138,15900000.0
2006-09-06 07:11:00,1.11118,1.1115,1.11115,1.11149,137400000.0
2006-09-06 07:12:00,1.1113,1.11151,1.1113,1.11146,135200003.0
2006-09-06 07:13:00,1.11152,1.11158,1.11145,1.11151,73600000.0
2006-09-06 07:14:00,1.11145,1.1115,1.11145,1.11147,113500001.0
2006-09-06 07:15:00,1.11144,1.11149,1.11115,1.11126,96400001.0
2006-09-06 07:16:00,1.11128,1.11143,1.1111,1.11143,89999999.0
2006-09-06 07:17:00,1.11147,1.1115,1.11147,1.1115,19999999.0
2006-09-06 07:18:00,1.1114,1.11144,1.11121,1.11139,79699998.0
2006-09-06 07:19:00,1.11145,1.11149,1.11129,1.11149,106300004.0
2006-09-06 07:20:00,1.11143,1.11143,1.11116,1.1112,43800002.0
2006-09-06 07:21:00,1.11129,1.11143,1.11122,1.11128,41600000.0
2006-09-06 07:22:00,1.1113,1.11147,1.11126,1.11147,140000003.0
2006-09-06 07:23:00,1.11158,1.1116,1.11114,1.11153,180100001.0
2006-09-06 07:24:00,1.1115,1.1115,1.11113,1.11119,26900001.0
2006-09-06 07:25:00,1.1113,1.11141,1.11115,1.11135,120599998.0
2006-09-06 07:26:00,1.11128,1.11153,1.11128,1.11153,31600000.0
2006-09-06 07:27:00,1.11148,1.11148,1.11145,1.11145,15700000.0
2006-09-06 07:28:00,1.11139,1.11148,1.11133,1.11133,207899998.0
2006-09-06 07:29:00,1.11133,1.11149,1.11133,1.11149,11200000.0
2006-09-06 07:30:00,1.11148,1.11157,1.11127,1.11127,100900001.0
2006-09-06 07:31:00,1.11128,1.11166,1.11128,1.11152,112700000.0
2006-09-06 07:32:00,1.11163,1.11163,1.11157,1.11157,27900001.0
2006-09-06 07:33:00,1.11154,1.11155,1.11149,1.11151,90199998.0
2006-09-06 07:34:00,1.11145,1.11151,1.11145,1.11147,72400001.0
2006-09-06 07:35:00,1.11141,1.11151,1.11141,1.11145,124700001.0
2006-09-06 07:36:00,1.11144,1.11148,1.11136,1.11139,108000000.0
2006-09-06 07:37:00,1.11142,1.11143,1.11142,1.11143,38700000.0
2006-09-06 07:38:00,1.11147,1.11147,1.11134,1.11137,13600000.0
2006-09-06 07:39:00,1.1113,1.11135,1.11127,1.11129,68600000.0
2006-09-06 07:40:00,1.11128,1.11147,1.11128,1.11146,26300000.0
2006-09-06 07:41:00,1.1115,1.11151,1.11138,1.11148,34700000.0
2006-09-06 07:42:00,1.11141,1.1115,1.11139,1.1115,174100001.0
2006-09-06 07:43:00,1.11147,1.11153,1.11146,1.11147,35300001.0
2006-09-06 07:44:00,1.11154,1.11154,1.11142,1.11152,114000000.0
2006-09-06 07:45:00,1.11141,1.11157,1.11141,1.11148,105999999.0
2006-09-06 07:46:00,1.11139,1.11143,1.11139,1.11143,16300000.0
2006-09-06 07:47:00,1.11138,1.11142,1.11138,1.11142,50300000.0
2006-09-06 07:48:00,1.11143,1.11149,1.11143,1.11145,29100000.0
2006-09-06 07:49:00,1.11143,1.1115,1.11137,1.11142,109300001.0
2006-09-06 07:50:00,1.11136,1.11145,1.11136,1.11143,58600000.0
2006-09-06 07:51:00,1.11146,1.11152,1.11142,1.11145,95499998.0
2006-09-06 07:52:00,1.11148,1.11148,1.11142,1.11142,54100000.0
2006-09-06 07:53:00,1.11144,1.11149,1.11139,1.11144,119800000.0
2006-09-06 07:54:00,1.11144,1.11144,1.11128,1.1113,163700000.0
2006-09-06 07:55:00,1.11137,1.1114,1.1113,1.1114,104000003.0
2006-09-06 07:56:00,1.11143,1.11143,1.11134,1.11135,13900000.0
2006-09-06 07:57:00,1.11132,1.11141,1.1113,1.11141,119299999.0
2006-09-06 07:58:00,1.1111,1.11138,1.111,1.11117,123700001.0
2006-09-06 07:59:00,1.1114,1.11144,1.11137,1.11138,169599998.0
2006-09-06 08:00:00,1.11131,1.11143,1.1113,1.11137,48800000.0
2006-09-06 08:01:00,1.11135,1.11144,1.11116,1.11116,93899999.0
2006-09-06 08:02:00,1.11126,1.11137,1.11126,1.11134,39900001.0
2006-09-06 08:03:00,1.11132,1.1114,1.1113,1.1114,53299999.0
2006-09-06 08:04:00,1.1113,1.1113,1.11116,1.11123,94899997.0
2006-09-06 08:05:00,1.11115,1.11118,1.1111,1.11115,165599995.0
2006-09-06 08:06:00,1.11122,1.11128,1.11115,1.11126,143800000.0
2006-09-06 08:07:00,1.1112,1.11122,1.11115,1.1112,77900000.0
2006-09-06 08:08:00,1.11116,1.11116,1.11107,1.11107,37000000.0
2006-09-06 08:09:00,1.11095,1.11095,1.1105,1.1105,125000002.0
2006-09-06 08:10:00,1.11056,1.11066,1.11047,1.11066,87799999.0
2006-09-06 08:11:00,1.11053,1.11069,1.11038,1.11067,114000003.0
2006-09-06 08:12:00,1.11068,1.11068,1.11062,1.11062,19900000.0
2006-09-06 08:13:00,1.11068,1.11081,1.11067,1.11067,45500000.0
2006-09-06 08:14:00,1.11065,1.11075,1.11065,1.1107,51900000.0
2006-09-06 08:15:00,1.1107,1.11072,1.11065,1.11065,55900002.0
2006-09-06 08:16:00,1.11077,1.11078,1.11077,1.11078,41200002.0
2006-09-06 08:17:00,1.11094,1.11103,1.11094,1.11103,83500001.0
2006-09-06 08:18:00,1.11108,1.11112,1.111,1.11112,64000000.0
2006-09-06 08:19:00,1.11114,1.11117,1.11109,1.11113,130700001.0
2006-09-06 08:20:00,1.11122,1.11136,1.11122,1.11131,189900001.0
2006-09-06 08:21:00,1.11133,1.11133,1.1112,1.11128,81600000.0
2006-09-06 08:22:00,1.11131,1.11135,1.11131,1.11134,63499999.0
2006-09-06 08:23:00,1.11134,1.11138,1.11127,1.11134,100900000.0
2006-09-06 08:24:00,1.11128,1.11134,1.11127,1.11134,78500001.0
2006-09-06 08:25:00,1.11135,1.11135,1.11124,1.1113,88300000.0
2006-09-06 08:26:00,1.11131,1.11143,1.11128,1.11143,85099998.0
2006-09-06 08:27:00,1.1113,1.11145,1.1113,1.11142,25000000.0
2006-09-06 08:28:00,1.1114,1.1114,1.1114,1.1114,3200000.0
2006-09-06 08:29:00,1.11141,1.11141,1.11124,1.11132,74300002.0
2006-09-06 08:30:00,1.11128,1.11137,1.11128,1.11132,39100000.0
2006-09-06 08:31:00,1.11141,1.11144,1.11136,1.1114,44400000.0
2006-09-06 08:32:00,1.11143,1.11143,1.11126,1.11135,75300001.0
2006-09-06 08:33:00,1.1113,1.1114,1.1113,1.1114,58499998.0
2006-09-06 08:34:00,1.11135,1.1114,1.1113,1.1114,53399999.0
2006-09-06 08:35:00,1.11139,1.11139,1.11121,1.11128,58000000.0
2006-09-06 08:36:00,1.11132,1.11132,1.11126,1.11126,83800001.0
2006-09-06 08:37:00,1.11137,1.11138,1.11137,1.11138,11000000.0
2006-09-06 08:38:00,1.11137,1.11137,1.11126,1.11127,61000000.0
2006-09-06 08:39:00,1.11125,1.11133,1.11125,1.11129,123300000.0
2006-09-06 08:40:00,1.11132,1.11135,1.11132,1.11135,12000000.0
2006-09-06 08:41:00,1.11134,1.11134,1.11115,1.11115,105799999.0
2006-09-06 08:42:00,1.11123,1.11131,1.11123,1.11127,57700000.0
2006-09-06 08:43:00,1.11128,1.11128,1.11115,1.11118,31200000.0
2006-09-06 08:44:00,1.1113,1.11138,1.1113,1.11138,30699999.0
2006-09-06 08:45:00,1.11136,1.1114,1.11135,1.1114,146600000.0
2006-09-06 08:46:00,1.11145,1.11157,1.11145,1.11151,112299999.0
2006-09-06 08:47:00,1.1115,1.1115,1.11143,1.11143,20300000.0
2006-09-06 08:48:00,1.11135,1.11144,1.11134,1.11138,141100002.0
2006-09-06 08:49:00,1.11151,1.11161,1.11143,1.11158,92099999.0
2006-09-06 08:50:00,1.11149,1.11149,1.11142,1.11146,88099999.0
2006-09-06 08:51:00,1.11146,1.11162,1.11146,1.11153,112799999.0
2006-09-06 08:52:00,1.1114,1.11152,1.1113,1.1114,114900000.0
2006-09-06 08:53:00,1.1114,1.11157,1.11091,1.11091,100999999.0
2006-09-06 08:54:00,1.11146,1.11156,1.11146,1.11156,90899998.0
2006-09-06 08:55:00,1.1115,1.11155,1.11142,1.11155,148200001.0
2006-09-06 08:56:00,1.1115,1.11155,1.1115,1.11155,104399999.0
2006-09-06 08:57:00,1.11147,1.11147,1.11129,1.11129,76400000.0
2006-09-06 08:58:00,1.11139,1.11165,1.11135,1.11165,91100000.0
2006-09-06 08:59:00,1.1116,1.1116,1.11138,1.11138,59000000.0
2006-09-06 09:00:00,1.1114,1.11145,1.11135,1.11135,80700000.0
2006-09-06 09:01:00,1.11143,1.11152,1.11143,1.11145,93800003.0
2006-09-06 09:02:00,1.11141,1.11141,1.11124,1.11127,33300000.0
2006-09-06 09:03:00,1.11142,1.11148,1.11132,1.11134,142499998.0
2006-09-06 09:04:00,1.1113,1.11138,1.11127,1.11133,123000002.0
2006-09-06 09:05:00,1.1114,1.1114,1.11133,1.11137,109399998.0
2006-09-06 09:06:00,1.11112,1.11124,1.11103,1.1111,115100000.0
2006-09-06 09:07:00,1.11106,1.11112,1.11106,1.11109,44600001.0
2006-09-06 09:08:00,1.11107,1.1112,1.11102,1.1112,117600000.0
2006-09-06 09:09:00,1.11111,1.11118,1.11111,1.11118,42800001.0
2006-09-06 09:10:00,1.11108,1.11108,1.11094,1.11094,7400000.0
2006-09-06 09:11:00,1.11088,1.11097,1.11088,1.11092,115400000.0
2006-09-06 09:12:00,1.11083,1.11094,1.11083,1.1109,93099999.0
2006-09-06 09:13:00,1.11092,1.11092,1.11088,1.11088,30300001.0
2006-09-06 09:14:00,1.11098,1.11098,1.11092,1.11092,39800000.0
2006-09-06 09:15:00,1.11088,1.11088,1.11082,1.11085,44000000.0
2006-09-06 09:16:00,1.11086,1.11086,1.11081,1.11081,19200000.0
2006-09-06 09:17:00,1.11079,1.11086,1.11077,1.11077,94200000.0
2006-09-06 09:18:00,1.1108,1.11083,1.1108,1.11083,42399998.0
2006-09-06 09:19:00,1.11073,1.11073,1.11047,1.11047,51900000.0
2006-09-06 09:20:00,1.11056,1.11064,1.11047,1.11053,149400000.0
2006-09-06 09:21:00,1.11051,1.11055,1.11045,1.1105,97299999.0
2006-09-06 09:22:00,1.1105,1.1105,1.11048,1.11048,31899999.0
2006-09-06 09:23:00,1.1105,1.11062,1.11046,1.1105,112099999.0
2006-09-06 09:24:00,1.1106,1.11077,1.11055,1.11069,96900000.0
2006-09-06 09:25:00,1.11072,1.11074,1.11065,1.11072,164500000.0
2006-09-06 09:26:00,1.11078,1.11082,1.11078,1.11082,37300002.0
2006-09-06 09:27:00,1.11083,1.1109,1.11075,1.11075,110600002.0
2006-09-06 09:28:00,1.11089,1.11092,1.11086,1.11092,88000000.0
2006-09-06 09:29:00,1.1107,1.111,1.11055,1.11097,137500001.0
2006-09-06 09:30:00,1.11101,1.11101,1.11063,1.11063,152500003.0
2006-09-06 09:31:00,1.11094,1.11101,1.11088,1.11096,76100000.0
2006-09-06 09:32:00,1.11092,1.111,1.11092,1.111,53100000.0
2006-09-06 09:33:00,1.11104,1.11106,1.11104,1.11106,9600000.0
2006-09-06 09:34:00,1.11104,1.11112,1.11104,1.11112,77599999.0
2006-09-06 09:35:00,1.11111,1.11111,1.11104,1.1111,56399998.0
2006-09-06 09:36:00,1.11105,1.11108,1.11095,1.11108,60999999.0
2006-09-06 09:37:00,1.1111,1.11115,1.11105,1.11105,146900001.0
2006-09-06 09:38:00,1.11113,1.11129,1.11113,1.11121,98299999.0
2006-09-06 09:39:00,1.1112,1.11126,1.11115,1.11119,105400001.0
2006-09-06 09:40:00,1.11116,1.11122,1.1111,1.11111,124500000.0
2006-09-06 09:41:00,1.11107,1.11115,1.11107,1.1111,117100000.0
2006-09-06 09:42:00,1.1112,1.11123,1.1111,1.11117,41800000.0
2006-09-06 09:43:00,1.11109,1.1112,1.11109,1.11113,78199999.0
2006-09-06 09:44:00,1.11109,1.11123,1.11109,1.1112,62400000.0
2006-09-06 09:45:00,1.11118,1.11122,1.11118,1.11122,23099999.0
2006-09-06 09:46:00,1.11118,1.11127,1.11108,1.11127,45799999.0
2006-09-06 09:47:00,1.11112,1.11129,1.11112,1.11128,87800001.0
2006-09-06 09:48:00,1.11128,1.11128,1.11121,1.11123,151800002.0
2006-09-06 09:49:00,1.11125,1.11125,1.11122,1.11122,31600000.0
2006-09-06 09:50:00,1.11113,1.11117,1.11113,1.11117,35900000.0
2006-09-06 09:51:00,1.11119,1.1113,1.1111,1.11125,199000004.0
2006-09-06 09:52:00,1.11109,1.11129,1.11108,1.11126,137300000.0
2006-09-06 09:53:00,1.1113,1.11132,1.11124,1.11125,57999999.0
2006-09-06 09:54:00,1.11121,1.11121,1.11115,1.11118,14400000.0
2006-09-06 09:55:00,1.11121,1.11121,1.11107,1.1112,102900000.0
2006-09-06 09:56:00,1.11115,1.11119,1.11115,1.11119,76700000.0
2006-09-06 09:57:00,1.11114,1.11114,1.11094,1.11105,111600001.0
2006-09-06 09:58:00,1.11108,1.11108,1.11107,1.11107,46199998.0
2006-09-06 09:59:00,1.11105,1.11111,1.11105,1.1111,60700000.0
2006-09-06 10:00:00,1.11105,1.1111,1.11105,1.1111,97299999.0
2006-09-06 10:01:00,1.11104,1.11107,1.11097,1.11099,40100000.0
2006-09-06 10:02:00,1.11095,1.111,1.11088,1.11092,137799999.0
2006-09-06 10:03:00,1.11101,1.11101,1.11088,1.11088,45700000.0
2006-09-06 10:04:00,1.11096,1.11096,1.11071,1.11074,65999998.0
2006-09-06 10:05:00,1.11085,1.1109,1.11072,1.1108,67200001.0
2006-09-06 10:06:00,1.1108,1.11085,1.11075,1.11085,28400000.0
2006-09-06 10:07:00,1.11072,1.1108,1.11072,1.1108,121300001.0
2006-09-06 10:08:00,1.11082,1.11082,1.11082,1.11082,11900000.0
2006-09-06 10:09:00,1.11078,1.11078,1.11075,1.11076,86200001.0
2006-09-06 10:10:00,1.11073,1.11083,1.11073,1.11082,83700001.0
2006-09-06 10:11:00,1.11086,1.11086,1.11081,1.11081,5800000.0
2006-09-06 10:12:00,1.11071,1.11087,1.11071,1.11087,63499999.0
2006-09-06 10:13:00,1.1108,1.11084,1.11077,1.11084,22400000.0
2006-09-06 10:14:00,1.11077,1.11077,1.11064,1.11067,110599998.0
2006-09-06 10:15:00,1.11067,1.11067,1.11048,1.11054,135899999.0
2006-09-06 10:16:00,1.11062,1.11079,1.11062,1.11063,133500001.0
2006-09-06 10:17:00,1.11067,1.11067,1.11053,1.11058,82400002.0
2006-09-06 10:18:00,1.11059,1.11069,1.11059,1.11065,130900000.0
2006-09-06 10:19:00,1.11063,1.11067,1.11053,1.11053,45700000.0
2006-09-06 10:20:00,1.11051,1.11061,1.11044,1.11061,46800000.0
2006-09-06 10:21:00,1.11048,1.11065,1.11029,1.11065,94600001.0
2006-09-06 10:22:00,1.11065,1.11072,1.11064,1.11065,121200003.0
2006-09-06 10:23:00,1.1106,1.1106,1.11055,1.11055,8800000.0
2006-09-06 10:24:00,1.11068,1.11069,1.11058,1.11064,132900002.0
2006-09-06 10:25:00,1.11062,1.1107,1.11058,1.11067,62799999.0
2006-09-06 10:26:00,1.11067,1.11067,1.11057,1.11057,57999999.0
2006-09-06 10:27:00,1.11063,1.11063,1.1106,1.1106,4000000.0
2006-09-06 10:28:00,1.11055,1.11063,1.1105,1.11062,204900003.0
2006-09-06 10:29:00,1.11055,1.11069,1.11048,1.1105,177700002.0
2006-09-06 10:30:00,1.11047,1.11053,1.11047,1.11052,135599998.0
2006-09-06 10:31:00,1.11064,1.1107,1.11064,1.11067,17500000.0
2006-09-06 10:32:00,1.11067,1.11072,1.11058,1.11072,83500001.0
2006-09-06 10:33:00,1.11078,1.11078,1.11074,1.11078,82400000.0
2006-09-06 10:34:00,1.11079,1.11092,1.11078,1.11088,77499999.0
2006-09-06 10:35:00,1.11082,1.11089,1.11071,1.11073,60999998.0
2006-09-06 10:36:00,1.11071,1.11071,1.11054,1.11067,284999996.0
2006-09-06 10:37:00,1.1106,1.11077,1.1106,1.11077,125300000.0
2006-09-06 10:38:00,1.11073,1.11073,1.11059,1.1106,180800002.0
2006-09-06 10:39:00,1.1106,1.11081,1.11059,1.11076,76100001.0
2006-09-06 10:40:00,1.1107,1.11074,1.11065,1.11065,21800000.0
2006-09-06 10:41:00,1.11065,1.11077,1.11064,1.11064,84899998.0
2006-09-06 10:42:00,1.11068,1.11089,1.11068,1.11082,74600001.0
2006-09-06 10:43:00,1.11082,1.1109,1.11052,1.11084,60199999.0
2006-09-06 10:44:00,1.11083,1.11102,1.11083,1.11094,106999998.0
2006-09-06 10:45:00,1.11091,1.11091,1.11067,1.11078,117599998.0
2006-09-06 10:46:00,1.11077,1.11082,1.11071,1.11078,56900000.0
2006-09-06 10:47:00,1.11082,1.11096,1.11079,1.11094,123199999.0
2006-09-06 10:48:00,1.11103,1.11113,1.11103,1.11113,127999999.0
2006-09-06 10:49:00,1.11118,1.11124,1.11107,1.11124,96800000.0
2006-09-06 10:50:00,1.11119,1.11119,1.11098,1.11114,133599998.0
2006-09-06 10:51:00,1.11111,1.11111,1.11101,1.11107,118200000.0
2006-09-06 10:52:00,1.11096,1.11096,1.11084,1.11084,53099999.0
2006-09-06 10:53:00,1.11086,1.11086,1.1106,1.1106,52599999.0
2006-09-06 10:54:00,1.11065,1.11078,1.11065,1.11077,60600000.0
2006-09-06 10:55:00,1.11073,1.11078,1.1107,1.1107,146999999.0
2006-09-06 10:56:00,1.11063,1.11075,1.11057,1.11057,143700001.0
2006-09-06 10:57:00,1.11062,1.1108,1.11062,1.11065,85200000.0
2006-09-06 10:58:00,1.11068,1.11071,1.11055,1.11066,118899998.0
2006-09-06 10:59:00,1.11063,1.11077,1.11055,1.11068,125900000.0
2006-09-06 11:00:00,1.1106,1.11065,1.11056,1.11065,91000000.0
2006-09-06 11:01:00,1.11073,1.11085,1.11072,1.11085,24000000.0
2006-09-06 11:02:00,1.1109,1.1109,1.11085,1.1109,152000001.0
2006-09-06 11:03:00,1.1109,1.11097,1.11083,1.11097,137400000.0
2006-09-06 11:04:00,1.11093,1.11095,1.11085,1.1109,47400001.0
2006-09-06 11:05:00,1.11088,1.1109,1.11088,1.1109,35399999.0
2006-09-06 11:06:00,1.1109,1.1109,1.11081,1.11085,78500000.0
2006-09-06 11:07:00,1.11085,1.11085,1.11077,1.11077,15100000.0
2006-09-06 11:08:00,1.11085,1.11088,1.1108,1.11085,86000001.0
2006-09-06 11:09:00,1.11076,1.11084,1.11075,1.11084,37900000.0
2006-09-06 11:10:00,1.11078,1.11081,1.11075,1.11077,60900001.0
2006-09-06 11:11:00,1.11073,1.11087,1.11068,1.11087,211400003.0
2006-09-06 11:12:00,1.11084,1.11087,1.11073,1.11077,101499998.0
2006-09-06 11:13:00,1.11077,1.11086,1.11076,1.1108,121100000.0
2006-09-06 11:14:00,1.11069,1.11073,1.11063,1.11063,84400003.0
2006-09-06 11:15:00,1.11049,1.11088,1.11025,1.11088,119499998.0
2006-09-06 11:16:00,1.1107,1.11075,1.11068,1.1107,228000002.0
2006-09-06 11:17:00,1.11063,1.11074,1.11062,1.11062,138600002.0
2006-09-06 11:18:00,1.11056,1.11062,1.11056,1.11058,18100000.0
2006-09-06 11:19:00,1.11065,1.1107,1.1106,1.1106,147399997.0
2006-09-06 11:20:00,1.11065,1.11065,1.11057,1.11057,159300000.0
2006-09-06 11:21:00,1.11063,1.11066,1.11059,1.11059,62100001.0
2006-09-06 11:22:00,1.11064,1.11088,1.11064,1.11082,106400001.0
2006-09-06 11:23:00,1.11083,1.11083,1.11075,1.11078,57400000.0
2006-09-06 11:24:00,1.11065,1.11072,1.11065,1.1107,31600000.0
2006-09-06 11:25:00,1.11075,1.11075,1.11062,1.11069,169800002.0
2006-09-06 11:26:00,1.11071,1.11083,1.11071,1.11083,83200001.0
2006-09-06 11:27:00,1.1108,1.11083,1.11072,1.1108,152899999.0
2006-09-06 11:28:00,1.11082,1.11089,1.11081,1.11088,105000000.0
2006-09-06 11:29:00,1.11082,1.1109,1.11082,1.11083,61100000.0
2006-09-06 11:30:00,1.11092,1.11096,1.11083,1.11083,53099999.0
2006-09-06 11:31:00,1.11085,1.11098,1.11085,1.11096,28900000.0
2006-09-06 11:32:00,1.11089,1.1109,1.11077,1.11082,139900000.0
2006-09-06 11:33:00,1.11075,1.11085,1.11075,1.11085,58600002.0
2006-09-06 11:34:00,1.1108,1.11095,1.1108,1.11088,91000000.0
2006-09-06 11:35:00,1.1109,1.11092,1.11083,1.11085,104500001.0
2006-09-06 11:36:00,1.11085,1.11101,1.11071,1.11088,60700002.0
2006-09-06 11:37:00,1.11088,1.11095,1.11087,1.11087,67200000.0
2006-09-06 11:38:00,1.11087,1.11095,1.11085,1.11095,110700002.0
2006-09-06 11:39:00,1.11087,1.11087,1.11074,1.11082,151400003.0
2006-09-06 11:40:00,1.11082,1.11089,1.11078,1.11089,126299999.0
2006-09-06 11:41:00,1.11097,1.11097,1.11086,1.1109,170099999.0
2006-09-06 11:42:00,1.1109,1.11095,1.11085,1.11085,132899999.0
2006-09-06 11:43:00,1.11091,1.111,1.11086,1.111,71400001.0
2006-09-06 11:44:00,1.11077,1.11091,1.11077,1.11081,77899998.0
2006-09-06 11:45:00,1.11084,1.11085,1.11076,1.11085,70300001.0
2006-09-06 11:46:00,1.111,1.11113,1.111,1.11111,45300000.0
2006-09-06 11:47:00,1.11107,1.11108,1.11105,1.11105,53400000.0
2006-09-06 11:48:00,1.111,1.11109,1.11095,1.11109,214300005.0
2006-09-06 11:49:00,1.11108,1.11112,1.11103,1.1111,138999998.0
2006-09-06 11:50:00,1.1111,1.11116,1.11106,1.1111,198899998.0
2006-09-06 11:51:00,1.11113,1.11121,1.11101,1.11106,73400000.0
2006-09-06 11:52:00,1.11116,1.11125,1.11111,1.11111,127499999.0
2006-09-06 11:53:00,1.11114,1.11131,1.11114,1.1112,110699997.0
2006-09-06 11:54:00,1.11128,1.11128,1.11111,1.11113,86400001.0
2006-09-06 11:55:00,1.11123,1.11123,1.11113,1.11117,72599999.0
2006-09-06 11:56:00,1.11117,1.11121,1.11114,1.1112,96100004.0
2006-09-06 11:57:00,1.1112,1.11125,1.11115,1.11115,169400001.0
2006-09-06 11:58:00,1.11107,1.11118,1.11107,1.11108,89600000.0
2006-09-06 11:59:00,1.11107,1.11107,1.11101,1.11102,140700003.0
2006-09-06 12:00:00,1.11115,1.11115,1.11105,1.1111,55900000.0
2006-09-06 12:01:00,1.111,1.1111,1.11088,1.11093,119800000.0
2006-09-06 12:02:00,1.11085,1.11105,1.11073,1.11095,128500001.0
2006-09-06 12:03:00,1.11105,1.11107,1.11094,1.11094,61800001.0
2006-09-06 12:04:00,1.11096,1.11096,1.11089,1.11096,32099999.0
2006-09-06 12:05:00,1.11098,1.11099,1.11088,1.11088,69699998.0
2006-09-06 12:06:00,1.11095,1.11095,1.11085,1.11085,66599998.0
2006-09-06 12:07:00,1.11096,1.11118,1.11096,1.11118,35200000.0
2006-09-06 12:08:00,1.1113,1.1113,1.11105,1.11108,84000001.0
2006-09-06 12:09:00,1.11121,1.11124,1.11118,1.11124,71200000.0
2006-09-06 12:10:00,1.11123,1.11126,1.1111,1.1112,121900001.0
2006-09-06 12:11:00,1.1111,1.11117,1.11105,1.11105,118399999.0
2006-09-06 12:12:00,1.11097,1.1111,1.11093,1.11108,118200001.0
2006-09-06 12:13:00,1.11095,1.11123,1.1109,1.11117,169000004.0
2006-09-06 12:14:00,1.1111,1.11112,1.11105,1.11105,88800002.0
2006-09-06 12:15:00,1.11106,1.11122,1.11104,1.11122,94800000.0
2006-09-06 12:16:00,1.11119,1.11122,1.11108,1.11117,93799999.0
2006-09-06 12:17:00,1.11129,1.11129,1.11117,1.11118,93600001.0
2006-09-06 12:18:00,1.11116,1.11116,1.11101,1.11101,98300000.0
2006-09-06 12:19:00,1.11109,1.1111,1.11107,1.1111,46100000.0
2006-09-06 12:20:00,1.11109,1.11115,1.11103,1.11104,68200000.0
2006-09-06 12:21:00,1.11104,1.11111,1.11102,1.11102,110300000.0
2006-09-06 12:22:00,1.11108,1.11112,1.11102,1.11112,32899999.0
2006-09-06 12:23:00,1.1111,1.1111,1.11091,1.11098,68099998.0
2006-09-06 12:24:00,1.11105,1.11113,1.11105,1.1111,35900000.0
2006-09-06 12:25:00,1.11114,1.1112,1.11107,1.11113,97900001.0
2006-09-06 12:26:00,1.11119,1.11119,1.1111,1.11115,123199999.0
2006-09-06 12:27:00,1.11112,1.11119,1.11103,1.11119,57400000.0
2006-09-06 12:28:00,1.11111,1.11117,1.11104,1.11117,46500000.0
2006-09-06 12:29:00,1.11117,1.11122,1.1111,1.1111,102299999.0
2006-09-06 12:30:00,1.11109,1.11116,1.11109,1.11116,33500001.0
2006-09-06 12:31:00,1.11115,1.11128,1.11115,1.11128,99799998.0
2006-09-06 12:32:00,1.1112,1.11132,1.1112,1.11123,120000002.0
2006-09-06 12:33:00,1.11128,1.11143,1.11128,1.11141,95399999.0
2006-09-06 12:34:00,1.1114,1.11147,1.11137,1.11137,35800000.0
2006-09-06 12:35:00,1.11143,1.11143,1.11127,1.11127,33800000.0
2006-09-06 12:36:00,1.11134,1.11148,1.11134,1.11148,104600001.0
2006-09-06 12:37:00,1.1115,1.11156,1.11147,1.11154,71700000.0
2006-09-06 12:38:00,1.11155,1.11155,1.11152,1.11152,23200000.0
2006-09-06 12:39:00,1.11153,1.11153,1.11138,1.1114,170000000.0
2006-09-06 12:40:00,1.11147,1.11151,1.11139,1.11151,132700001.0
2006-09-06 12:41:00,1.11149,1.11149,1.11145,1.11148,93600000.0
2006-09-06 12:42:00,1.1115,1.1115,1.11142,1.11148,112200000.0
2006-09-06 12:43:00,1.11144,1.11152,1.11139,1.11152,55200000.0
2006-09-06 12:44:00,1.11147,1.11156,1.11144,1.11156,147100003.0
2006-09-06 12:45:00,1.11158,1.11165,1.11142,1.11156,54500000.0
2006-09-06 12:46:00,1.11163,1.11163,1.11156,1.11156,38299999.0
2006-09-06 12:47:00,1.11152,1.11152,1.11142,1.11142,36400000.0
2006-09-06 12:48:00,1.11157,1.11165,1.11149,1.11164,83399998.0
2006-09-06 12:49:00,1.11163,1.11163,1.11152,1.11152,67700001.0
2006-09-06 12:50:00,1.11155,1.11167,1.11155,1.11165,69200000.0
2006-09-06 12:51:00,1.11155,1.11158,1.11145,1.11158,104600003.0
2006-09-06 12:52:00,1.11163,1.11165,1.1116,1.11165,78099999.0
2006-09-06 12:53:00,1.11161,1.11165,1.11161,1.11165,31900000.0
2006-09-06 12:54:00,1.11166,1.11166,1.11159,1.11159,23200000.0
2006-09-06 12:55:00,1.11155,1.1116,1.11155,1.11155,127700004.0
2006-09-06 12:56:00,1.1116,1.11165,1.11156,1.11164,146800005.0
2006-09-06 12:57:00,1.11163,1.11165,1.11158,1.11165,75699998.0
2006-09-06 12:58:00,1.11163,1.11169,1.11155,1.11165,109700001.0
2006-09-06 12:59:00,1.11157,1.11174,1.11156,1.11174,103599998.0
2006-09-06 13:00:00,1.11177,1.11177,1.11162,1.11162,139000000.0
2006-09-06 13:01:00,1.1117,1.1117,1.11149,1.11163,117499997.0
2006-09-06 13:02:00,1.11165,1.11179,1.11165,1.11168,46300000.0
2006-09-06 13:03:00,1.1117,1.1117,1.11167,1.11167,30900000.0
2006-09-06 13:04:00,1.11167,1.11176,1.11163,1.11168,107199998.0
2006-09-06 13:05:00,1.11172,1.11173,1.11172,1.11173,53500000.0
2006-09-06 13:06:00,1.11181,1.1119,1.11179,1.11182,90200000.0
2006-09-06 13:07:00,1.11188,1.11189,1.1118,1.1118,97100000.0
2006-09-06 13:08:00,1.11183,1.11185,1.11173,1.11182,212400002.0
2006-09-06 13:09:00,1.11182,1.11188,1.11181,1.11183,49600000.0
2006-09-06 13:10:00,1.11172,1.11186,1.11157,1.1117,79600001.0
2006-09-06 13:11:00,1.11191,1.11197,1.11183,1.11197,133300002.0
2006-09-06 13:12:00,1.112,1.112,1.11189,1.11199,52099999.0
2006-09-06 13:13:00,1.11186,1.11227,1.11186,1.11221,153000001.0
2006-09-06 13:14:00,1.1122,1.11232,1.1122,1.1123,42500001.0
2006-09-06 13:15:00,1.11238,1.11246,1.11235,1.11238,91900000.0
2006-09-06 13:16:00,1.11235,1.11236,1.11235,1.11236,8000000.0
2006-09-06 13:17:00,1.1124,1.11245,1.1124,1.1124,96200000.0
2006-09-06 13:18:00,1.11237,1.11254,1.11237,1.11244,93000000.0
2006-09-06 13:19:00,1.11243,1.11243,1.11242,1.11242,25700000.0
2006-09-06 13:20:00,1.11235,1.11243,1.11231,1.11243,150500000.0
2006-09-06 13:21:00,1.11236,1.1124,1.11235,1.1124,102900001.0
2006-09-06 13:22:00,1.11228,1.11247,1.11228,1.11245,115800002.0
2006-09-06 13:23:00,1.11245,1.11249,1.11239,1.11249,157299999.0
2006-09-06 13:24:00,1.11248,1.1126,1.11241,1.1126,139499999.0
2006-09-06 13:25:00,1.11258,1.11258,1.11248,1.1125,33600000.0
2006-09-06 13:26:00,1.11249,1.11258,1.11249,1.11253,46800001.0
2006-09-06 13:27:00,1.11264,1.11277,1.11264,1.11275,80200000.0
2006-09-06 13:28:00,1.11285,1.113,1.11285,1.113,29100001.0
2006-09-06 13:29:00,1.11305,1.11308,1.1129,1.113,133000005.0
2006-09-06 13:30:00,1.11316,1.11345,1.11316,1.11337,113900002.0
2006-09-06 13:31:00,1.11333,1.11345,1.11333,1.11345,66699999.0
2006-09-06 13:32:00,1.11353,1.11353,1.11335,1.11335,25500000.0
2006-09-06 13:33:00,1.11344,1.11346,1.11332,1.11341,123700004.0
2006-09-06 13:34:00,1.11352,1.11352,1.11331,1.11345,146700000.0
2006-09-06 13:35:00,1.1134,1.11345,1.11333,1.11345,162000000.0
2006-09-06 13:36:00,1.1134,1.11347,1.1134,1.11347,132700000.0
2006-09-06 13:37:00,1.11348,1.11348,1.11342,1.11343,56800000.0
2006-09-06 13:38:00,1.11337,1.11342,1.11337,1.1134,92500000.0
2006-09-06 13:39:00,1.1134,1.11355,1.1134,1.11355,64099998.0
2006-09-06 13:40:00,1.11356,1.1136,1.11356,1.1136,83500000.0
2006-09-06 13:41:00,1.11359,1.11359,1.11342,1.11345,137400002.0
2006-09-06 13:42:00,1.11352,1.11352,1.11335,1.11335,195100001.0
2006-09-06 13:43:00,1.11341,1.11341,1.11314,1.11314,59099998.0
2006-09-06 13:44:00,1.11308,1.11323,1.11299,1.11317,115500001.0
2006-09-06 13:45:00,1.11312,1.11313,1.11299,1.11313,66400000.0
2006-09-06 13:46:00,1.11313,1.11313,1.11307,1.11307,28600000.0
2006-09-06 13:47:00,1.11301,1.11312,1.11301,1.11307,240699999.0
2006-09-06 13:48:00,1.11297,1.11302,1.11284,1.11285,93500001.0
2006-09-06 13:49:00,1.1129,1.11305,1.1129,1.11305,109000003.0
2006-09-06 13:50:00,1.11298,1.11298,1.11289,1.11295,55300002.0
2006-09-06 13:51:00,1.11295,1.11295,1.11295,1.11295,25700001.0
2006-09-06 13:52:00,1.1129,1.113,1.1129,1.11299,110900002.0
2006-09-06 13:53:00,1.11295,1.11301,1.11291,1.11293,49000000.0
2006-09-06 13:54:00,1.11285,1.11286,1.11277,1.11283,86300001.0
2006-09-06 13:55:00,1.11278,1.11289,1.11274,1.11278,119500001.0
2006-09-06 13:56:00,1.11275,1.11285,1.11272,1.11277,143799999.0
2006-09-06 13:57:00,1.11268,1.11276,1.1125,1.11268,89699999.0
2006-09-06 13:58:00,1.11265,1.11265,1.1126,1.1126,31099999.0
2006-09-06 13:59:00,1.11254,1.11265,1.11254,1.11263,47899999.0
2006-09-06 14:00:00,1.11261,1.11266,1.11248,1.11248,128699999.0
2006-09-06 14:01:00,1.11258,1.11262,1.11244,1.11244,32000000.0
2006-09-06 14:02:00,1.11245,1.11265,1.11244,1.1125,255800001.0
2006-09-06 14:03:00,1.11254,1.11268,1.11252,1.11268,148800002.0
2006-09-06 14:04:00,1.11249,1.11249,1.11222,1.11226,100600000.0
2006-09-06 14:05:00,1.11225,1.11236,1.11221,1.11224,40600000.0
2006-09-06 14:06:00,1.11222,1.11241,1.11219,1.11229,63300000.0
2006-09-06 14:07:00,1.11229,1.11234,1.11207,1.11207,90000000.0
2006-09-06 14:08:00,1.11201,1.11211,1.11191,1.11211,81400000.0
2006-09-06 14:09:00,1.11207,1.11218,1.112,1.11214,150599998.0
2006-09-06 14:10:00,1.11219,1.11219,1.11192,1.11194,188000004.0
2006-09-06 14:11:00,1.11195,1.11204,1.11195,1.11201,149599999.0
2006-09-06 14:12:00,1.11193,1.11193,1.11166,1.11185,111100000.0
2006-09-06 14:13:00,1.11191,1.11193,1.11182,1.1119,156400001.0
2006-09-06 14:14:00,1.1119,1.11204,1.11182,1.11182,117999998.0
2006-09-06 14:15:00,1.11175,1.11185,1.11175,1.11175,141200001.0
2006-09-06 14:16:00,1.11182,1.11185,1.11172,1.11174,38800000.0
2006-09-06 14:17:00,1.11176,1.11178,1.1115,1.1115,95299998.0
2006-09-06 14:18:00,1.11162,1.11172,1.1115,1.11152,40900000.0
2006-09-06 14:19:00,1.11152,1.11152,1.11134,1.11152,82200000.0
2006-09-06 14:20:00,1.11147,1.1116,1.11132,1.11151,43100000.0
2006-09-06 14:21:00,1.1116,1.11162,1.11151,1.11152,82500002.0
2006-09-06 14:22:00,1.11141,1.11158,1.11136,1.11145,109600001.0
2006-09-06 14:23:00,1.11155,1.11161,1.1115,1.1115,121200002.0
2006-09-06 14:24:00,1.11152,1.11152,1.11133,1.11133,73100000.0
2006-09-06 14:25:00,1.1113,1.11142,1.1113,1.11132,65300001.0
2006-09-06 14:26:00,1.11139,1.11161,1.11139,1.11147,81100000.0
2006-09-06 14:27:00,1.11142,1.11142,1.11108,1.11109,55800000.0
2006-09-06 14:28:00,1.11114,1.11128,1.11108,1.11128,42800000.0
2006-09-06 14:29:00,1.11121,1.11141,1.11115,1.11117,191199999.0
2006-09-06 14:30:00,1.11131,1.11178,1.11131,1.11173,55300000.0
2006-09-06 14:31:00,1.11186,1.11199,1.11185,1.11185,99600002.0
2006-09-06 14:32:00,1.11192,1.11219,1.11188,1.11188,71799999.0
2006-09-06 14:33:00,1.11174,1.11176,1.11164,1.11176,99800001.0
2006-09-06 14:34:00,1.11163,1.11176,1.11156,1.11163,148100001.0
2006-09-06 14:35:00,1.11159,1.11161,1.11142,1.11142,51899999.0
2006-09-06 14:36:00,1.11148,1.11149,1.1114,1.11143,120999998.0
2006-09-06 14:37:00,1.11147,1.11155,1.11136,1.1114,136400001.0
2006-09-06 14:38:00,1.1113,1.1113,1.11114,1.11127,121899999.0
2006-09-06 14:39:00,1.11128,1.11142,1.1112,1.11133,47800000.0
2006-09-06 14:40:00,1.11124,1.11124,1.11124,1.11124,59799999.0
2006-09-06 14:41:00,1.1111,1.11126,1.1111,1.11113,86500000.0
2006-09-06 14:42:00,1.11111,1.1112,1.11109,1.11115,38600000.0
2006-09-06 14:43:00,1.11111,1.11114,1.11103,1.11114,76899998.0
2006-09-06 14:44:00,1.11106,1.11106,1.11104,1.11104,27800000.0
2006-09-06 14:45:00,1.11113,1.11117,1.11107,1.11107,105000000.0
2006-09-06 14:46:00,1.11105,1.11108,1.11093,1.11095,178400002.0
2006-09-06 14:47:00,1.11088,1.11098,1.11081,1.1109,174800000.0
2006-09-06 14:48:00,1.11079,1.11084,1.11072,1.11082,42200000.0
2006-09-06 14:49:00,1.11075,1.11075,1.11038,1.11047,162099995.0
2006-09-06 14:50:00,1.11053,1.11067,1.11038,1.11067,126599999.0
2006-09-06 14:51:00,1.11068,1.11075,1.11068,1.1107,109500003.0
2006-09-06 14:52:00,1.11078,1.11096,1.11078,1.11086,105300000.0
2006-09-06 14:53:00,1.11094,1.11102,1.11094,1.11095,125399998.0
2006-09-06 14:54:00,1.11082,1.1112,1.11082,1.11117,73699998.0
2006-09-06 14:55:00,1.11129,1.11129,1.11116,1.11127,171800001.0
2006-09-06 14:56:00,1.11139,1.1119,1.11139,1.1119,44200000.0
2006-09-06 14:57:00,1.1119,1.11197,1.11157,1.11157,132199998.0
2006-09-06 14:58:00,1.11168,1.11168,1.11144,1.11145,71599998.0
2006-09-06 14:59:00,1.11159,1.11186,1.11159,1.11186,148300002.0
2006-09-06 15:00:00,1.11195,1.11226,1.11186,1.11226,81300002.0
2006-09-06 15:01:00,1.11232,1.11233,1.11182,1.11182,123300000.0
2006-09-06 15:02:00,1.11159,1.11159,1.1111,1.1111,86700001.0
2006-09-06 15:03:00,1.11137,1.11169,1.11137,1.11167,106800002.0
2006-09-06 15:04:00,1.11177,1.11186,1.11138,1.11138,77899999.0
2006-09-06 15:05:00,1.11119,1.11119,1.11106,1.11106,16100000.0
2006-09-06 15:06:00,1.11102,1.11102,1.11069,1.11075,96000001.0
2006-09-06 15:07:00,1.11035,1.11049,1.10972,1.10972,149899997.0
2006-09-06 15:08:00,1.10943,1.10955,1.10925,1.10925,75700000.0
2006-09-06 15:09:00,1.10908,1.10931,1.10905,1.10918,118199999.0
2006-09-06 15:10:00,1.10922,1.10941,1.10922,1.10934,66900000.0
2006-09-06 15:11:00,1.10931,1.10942,1.1093,1.10942,184000000.0
2006-09-06 15:12:00,1.1093,1.1093,1.10834,1.10834,61899999.0
2006-09-06 15:13:00,1.10825,1.1084,1.10799,1.10833,73200000.0
2006-09-06 15:14:00,1.10846,1.10861,1.10839,1.10839,68700000.0
2006-09-06 15:15:00,1.10846,1.10846,1.1081,1.1081,89400001.0
2006-09-06 15:16:00,1.10813,1.10814,1.10787,1.10795,153799997.0
2006-09-06 15:17:00,1.10793,1.10819,1.10791,1.10815,132900000.0
2006-09-06 15:18:00,1.10817,1.10824,1.1081,1.10824,98700001.0
2006-09-06 15:19:00,1.10804,1.10812,1.10792,1.10793,144100001.0
2006-09-06 15:20:00,1.10791,1.10812,1.10791,1.108,62299999.0
2006-09-06 15:21:00,1.10792,1.10821,1.10792,1.10816,72499999.0
2006-09-06 15:22:00,1.10817,1.10823,1.10814,1.10814,104900000.0
2006-09-06 15:23:00,1.10797,1.10797,1.10764,1.10764,75400002.0
2006-09-06 15:24:00,1.1077,1.10815,1.1077,1.10815,108600002.0
2006-09-06 15:25:00,1.10815,1.10824,1.10815,1.10817,33600000.0
2006-09-06 15:26:00,1.10822,1.10831,1.10815,1.10823,104500000.0
2006-09-06 15:27:00,1.10823,1.10826,1.10806,1.10818,88000003.0
2006-09-06 15:28:00,1.10806,1.10822,1.10806,1.10808,75200000.0
2006-09-06 15:29:00,1.1081,1.10813,1.108,1.10807,77700000.0
2006-09-06 15:30:00,1.10805,1.10818,1.10805,1.10807,145299997.0
2006-09-06 15:31:00,1.10811,1.10833,1.10801,1.10833,47799999.0
2006-09-06 15:32:00,1.10827,1.10827,1.10815,1.10815,102300001.0
2006-09-06 15:33:00,1.10791,1.10796,1.10748,1.10749,241900000.0
2006-09-06 15:34:00,1.10729,1.10729,1.10684,1.10704,139099999.0
2006-09-06 15:35:00,1.10716,1.10741,1.10716,1.10735,161199998.0
2006-09-06 15:36:00,1.10748,1.10764,1.10748,1.10764,166800001.0
2006-09-06 15:37:00,1.10773,1.10773,1.10764,1.10764,91900001.0
2006-09-06 15:38:00,1.10769,1.10786,1.10769,1.10781,80700000.0
2006-09-06 15:39:00,1.10788,1.10795,1.10787,1.10792,108500000.0
2006-09-06 15:40:00,1.10786,1.10797,1.10782,1.10788,127700000.0
2006-09-06 15:41:00,1.10775,1.10786,1.10768,1.10776,96599997.0
2006-09-06 15:42:00,1.10762,1.10762,1.10756,1.10756,63399999.0
2006-09-06 15:43:00,1.10768,1.10773,1.10768,1.10772,109800002.0
2006-09-06 15:44:00,1.10774,1.10781,1.10768,1.10773,152300000.0
2006-09-06 15:45:00,1.10779,1.10786,1.1077,1.10786,79700002.0
2006-09-06 15:46:00,1.10771,1.10799,1.10771,1.10799,129100001.0
2006-09-06 15:47:00,1.10806,1.10806,1.10783,1.10783,126800001.0
2006-09-06 15:48:00,1.10794,1.10802,1.10787,1.10787,73399999.0
2006-09-06 15:49:00,1.10789,1.10795,1.10777,1.10794,77400000.0
2006-09-06 15:50:00,1.10803,1.10806,1.10785,1.10797,100500002.0
2006-09-06 15:51:00,1.10798,1.10798,1.10773,1.10778,46700000.0
2006-09-06 15:52:00,1.1077,1.1077,1.10753,1.10756,95900001.0
2006-09-06 15:53:00,1.10762,1.10764,1.10745,1.10745,75600002.0
2006-09-06 15:54:00,1.10748,1.10756,1.10714,1.10714,119100000.0
2006-09-06 15:55:00,1.10705,1.10725,1.10693,1.10725,52400000.0
2006-09-06 15:56:00,1.10728,1.10728,1.10712,1.10712,91500001.0
2006-09-06 15:57:00,1.10708,1.10715,1.10703,1.10713,89700002.0
2006-09-06 15:58:00,1.10722,1.10729,1.10711,1.10713,182600000.0
2006-09-06 15:59:00,1.10707,1.10715,1.10706,1.10715,112999998.0
2006-09-06 16:00:00,1.10725,1.10749,1.10725,1.10746,70600001.0
2006-09-06 16:01:00,1.10731,1.10731,1.10662,1.10662,97300000.0
2006-09-06 16:02:00,1.10642,1.10642,1.10633,1.10633,10400000.0
2006-09-06 16:03:00,1.10598,1.10641,1.10598,1.1064,106800001.0
2006-09-06 16:04:00,1.1063,1.10647,1.10629,1.10634,115500004.0
2006-09-06 16:05:00,1.10624,1.10642,1.10624,1.10628,124700001.0
2006-09-06 16:06:00,1.10626,1.10629,1.10612,1.10615,129600001.0
2006-09-06 16:07:00,1.10618,1.10618,1.10606,1.10613,50699999.0
2006-09-06 16:08:00,1.10598,1.10623,1.10598,1.10623,55200001.0
2006-09-06 16:09:00,1.1062,1.10623,1.10616,1.10622,107500000.0
2006-09-06 16:10:00,1.10625,1.10625,1.10616,1.10622,78300000.0
2006-09-06 16:11:00,1.10623,1.10629,1.10622,1.10623,48600000.0
2006-09-06 16:12:00,1.10619,1.10619,1.10599,1.10599,139199999.0
2006-09-06 16:13:00,1.10606,1.10609,1.10564,1.10574,163700000.0
2006-09-06 16:14:00,1.10572,1.10589,1.10567,1.10567,259599998.0
2006-09-06 16:15:00,1.10576,1.10576,1.10559,1.10568,112900000.0
2006-09-06 16:16:00,1.10577,1.10587,1.10576,1.10583,107400002.0
2006-09-06 16:17:00,1.10581,1.10581,1.10574,1.10574,23200000.0
2006-09-06 16:18:00,1.10573,1.1058,1.10563,1.10567,109499999.0
2006-09-06 16:19:00,1.10565,1.10565,1.10542,1.10557,124800004.0
2006-09-06 16:20:00,1.10553,1.10573,1.10553,1.10565,76300001.0
2006-09-06 16:21:00,1.1056,1.10565,1.1056,1.1056,144000003.0
2006-09-06 16:22:00,1.10557,1.10557,1.10547,1.10547,74000000.0
2006-09-06 16:23:00,1.10559,1.10573,1.10559,1.10565,107500003.0
2006-09-06 16:24:00,1.10573,1.10573,1.10564,1.10564,119700001.0
2006-09-06 16:25:00,1.10573,1.10577,1.1057,1.10572,79200000.0
2006-09-06 16:26:00,1.10563,1.10569,1.1055,1.10569,135300004.0
2006-09-06 16:27:00,1.1057,1.10575,1.10565,1.10575,151799999.0
2006-09-06 16:28:00,1.10567,1.10573,1.10563,1.10573,115399999.0
2006-09-06 16:29:00,1.10577,1.10577,1.10571,1.10571,34800001.0
2006-09-06 16:30:00,1.10577,1.10577,1.10573,1.10573,35000000.0
2006-09-06 16:31:00,1.1056,1.10569,1.10554,1.10566,197699998.0
2006-09-06 16:32:00,1.10574,1.10591,1.10574,1.10583,114400000.0
2006-09-06 16:33:00,1.10593,1.10601,1.10582,1.10592,95800000.0
2006-09-06 16:34:00,1.1059,1.10598,1.10581,1.10581,137500001.0
2006-09-06 16:35:00,1.10588,1.10589,1.10577,1.10577,105000002.0
2006-09-06 16:36:00,1.10556,1.10564,1.10555,1.10559,76299999.0
2006-09-06 16:37:00,1.10566,1.10578,1.10559,1.10562,72700001.0
2006-09-06 16:38:00,1.10562,1.10575,1.10562,1.10562,130700000.0
2006-09-06 16:39:00,1.10551,1.10551,1.10536,1.10538,104100000.0
2006-09-06 16:40:00,1.1051,1.10536,1.1051,1.10535,96000000.0
2006-09-06 16:41:00,1.10534,1.10542,1.10534,1.10537,46600000.0
2006-09-06 16:42:00,1.10537,1.10539,1.10517,1.10517,81199998.0
2006-09-06 16:43:00,1.10503,1.10526,1.10503,1.1052,177999999.0
2006-09-06 16:44:00,1.10515,1.10532,1.1051,1.10527,68600000.0
2006-09-06 16:45:00,1.10538,1.10554,1.10538,1.10554,13500000.0
2006-09-06 16:46:00,1.10557,1.10571,1.10551,1.10559,144999999.0
2006-09-06 16:47:00,1.10554,1.10559,1.10541,1.10541,72899999.0
2006-09-06 16:48:00,1.10539,1.10564,1.10539,1.10564,138600002.0
2006-09-06 16:49:00,1.10566,1.1057,1.10559,1.1056,145200002.0
2006-09-06 16:50:00,1.10552,1.10564,1.10552,1.10558,80400000.0
2006-09-06 16:51:00,1.10565,1.10571,1.10559,1.10564,79000001.0
2006-09-06 16:52:00,1.10573,1.10579,1.10572,1.10579,93599999.0
2006-09-06 16:53:00,1.10577,1.1058,1.10575,1.10575,17200000.0
2006-09-06 16:54:00,1.10581,1.10581,1.1056,1.10566,87900002.0
2006-09-06 16:55:00,1.10572,1.10581,1.10572,1.10581,73300004.0
2006-09-06 16:56:00,1.10586,1.10587,1.10578,1.10578,125399998.0
2006-09-06 16:57:00,1.1058,1.10587,1.10576,1.10583,18600000.0
2006-09-06 16:58:00,1.10576,1.10579,1.10576,1.10579,24500000.0
2006-09-06 16:59:00,1.10554,1.10554,1.1052,1.10521,80600000.0
2006-09-06 17:00:00,1.10521,1.10535,1.10512,1.10535,108100002.0
2006-09-06 17:01:00,1.10544,1.10558,1.10532,1.10532,105399996.0
2006-09-06 17:02:00,1.10548,1.10556,1.10545,1.10545,153900002.0
2006-09-06 17:03:00,1.10552,1.1056,1.10538,1.10542,156400003.0
2006-09-06 17:04:00,1.10534,1.1055,1.10533,1.10545,103100001.0
2006-09-06 17:05:00,1.10551,1.10559,1.10532,1.10532,79099998.0
2006-09-06 17:06:00,1.10526,1.10532,1.10519,1.1052,27800000.0
2006-09-06 17:07:00,1.10523,1.10523,1.10513,1.10521,59999998.0
2006-09-06 17:08:00,1.10523,1.10529,1.10523,1.10528,107700001.0
2006-09-06 17:09:00,1.10532,1.10532,1.10518,1.10518,24700000.0
2006-09-06 17:10:00,1.10512,1.10512,1.10497,1.10506,68400000.0
2006-09-06 17:11:00,1.10494,1.10504,1.1049,1.1049,68599998.0
2006-09-06 17:12:00,1.10484,1.10505,1.10484,1.10505,90599997.0
2006-09-06 17:13:00,1.10501,1.10509,1.10501,1.10509,30700000.0
2006-09-06 17:14:00,1.10498,1.10498,1.10493,1.10493,10500000.0
2006-09-06 17:15:00,1.10488,1.10488,1.10457,1.10471,80100000.0
2006-09-06 17:16:00,1.10475,1.10487,1.10474,1.10479,126600001.0
2006-09-06 17:17:00,1.10483,1.10485,1.10468,1.10478,103099998.0
2006-09-06 17:18:00,1.10483,1.10496,1.10483,1.10489,173500007.0
2006-09-06 17:19:00,1.10496,1.10496,1.10487,1.10487,21500000.0
2006-09-06 17:20:00,1.10478,1.10487,1.10475,1.10486,133399996.0
2006-09-06 17:21:00,1.10491,1.10494,1.10491,1.10494,16800000.0
2006-09-06 17:22:00,1.10498,1.10501,1.10493,1.10495,194500001.0
2006-09-06 17:23:00,1.10499,1.10504,1.10489,1.10496,138000003.0
2006-09-06 17:24:00,1.10504,1.10504,1.10494,1.105,132199999.0
2006-09-06 17:25:00,1.10505,1.10505,1.10497,1.10497,82600001.0
2006-09-06 17:26:00,1.10504,1.10504,1.10494,1.10498,64500000.0
2006-09-06 17:27:00,1.10503,1.10508,1.10501,1.10507,102300000.0
2006-09-06 17:28:00,1.10499,1.10499,1.10472,1.10475,86200001.0
2006-09-06 17:29:00,1.10468,1.10473,1.10468,1.10472,83900000.0
2006-09-06 17:30:00,1.10467,1.10467,1.10444,1.10444,91299999.0
2006-09-06 17:31:00,1.10431,1.10448,1.10429,1.10448,123899998.0
2006-09-06 17:32:00,1.10445,1.10466,1.10442,1.10461,150700001.0
2006-09-06 17:33:00,1.1046,1.10465,1.1045,1.10451,129400000.0
2006-09-06 17:34:00,1.1045,1.10457,1.10446,1.1045,71099999.0
2006-09-06 17:35:00,1.10446,1.10455,1.10446,1.10452,119600001.0
2006-09-06 17:36:00,1.10458,1.10459,1.1045,1.10455,57600001.0
2006-09-06 17:37:00,1.10458,1.10458,1.10449,1.10449,51000002.0
2006-09-06 17:38:00,1.1045,1.10457,1.10445,1.10445,101200000.0
2006-09-06 17:39:00,1.10448,1.10455,1.1044,1.1044,90600002.0
2006-09-06 17:40:00,1.10451,1.10461,1.10449,1.10454,34800000.0
2006-09-06 17:41:00,1.10449,1.1046,1.10447,1.1046,71300001.0
2006-09-06 17:42:00,1.1046,1.10469,1.1046,1.10465,126799999.0
2006-09-06 17:43:00,1.10464,1.10474,1.10456,1.10459,109800002.0
2006-09-06 17:44:00,1.10472,1.10481,1.1047,1.10481,151400000.0
2006-09-06 17:45:00,1.10475,1.10475,1.10475,1.10475,34900000.0
2006-09-06 17:46:00,1.10475,1.10475,1.10464,1.10465,65500000.0
2006-09-06 17:47:00,1.10468,1.10468,1.10468,1.10468,2400000.0
2006-09-06 17:48:00,1.10458,1.10472,1.10457,1.10463,172100003.0
2006-09-06 17:49:00,1.10462,1.10465,1.10462,1.10465,8300000.0
2006-09-06 17:50:00,1.10463,1.10468,1.10458,1.10466,71900001.0
2006-09-06 17:51:00,1.10475,1.10481,1.10452,1.10476,150800002.0
2006-09-06 17:52:00,1.10482,1.10487,1.1048,1.1048,59600001.0
2006-09-06 17:53:00,1.10472,1.10477,1.10462,1.10462,103800000.0
2006-09-06 17:54:00,1.10463,1.10476,1.1046,1.10476,64300001.0
2006-09-06 17:55:00,1.10477,1.10483,1.10475,1.1048,43600000.0
2006-09-06 17:56:00,1.10481,1.10481,1.10467,1.10473,191299994.0
2006-09-06 17:57:00,1.10483,1.10495,1.10481,1.10488,169399998.0
2006-09-06 17:58:00,1.10494,1.10506,1.10494,1.10497,185999999.0
2006-09-06 17:59:00,1.10493,1.10517,1.10493,1.10512,95700001.0
2006-09-06 18:00:00,1.10506,1.10509,1.10506,1.10509,12000000.0
2006-09-06 18:01:00,1.10496,1.10498,1.10478,1.10486,413100002.0
2006-09-06 18:02:00,1.1048,1.10497,1.1048,1.10488,738500004.0
2006-09-06 18:03:00,1.10494,1.10509,1.10494,1.10502,740300004.0
2006-09-06 18:04:00,1.10507,1.10524,1.10507,1.10523,675800001.0
2006-09-06 18:05:00,1.10523,1.10528,1.10512,1.10528,968100005.0
2006-09-06 18:06:00,1.10524,1.10524,1.10507,1.10524,549799999.0
2006-09-06 18:07:00,1.10524,1.10529,1.10515,1.10517,1331999997.0
2006-09-06 18:08:00,1.10519,1.10538,1.10516,1.10525,1327900002.0
2006-09-06 18:09:00,1.10518,1.10518,1.10507,1.10507,549699998.0
2006-09-06 18:10:00,1.10516,1.10521,1.10504,1.1051,743599997.0
2006-09-06 18:11:00,1.10522,1.10531,1.10515,1.10525,763300001.0
2006-09-06 18:12:00,1.1052,1.1052,1.10512,1.10512,64199999.0
2006-09-06 18:13:00,1.10515,1.10541,1.10506,1.10541,384900000.0
2006-09-06 18:14:00,1.10542,1.10542,1.10518,1.10533,357399998.0
2006-09-06 18:15:00,1.10538,1.10559,1.10537,1.10538,707600005.0
2006-09-06 18:16:00,1.10543,1.10561,1.10543,1.1056,376500002.0
2006-09-06 18:17:00,1.10562,1.10569,1.10556,1.10563,944300004.0
2006-09-06 18:18:00,1.10558,1.10558,1.10523,1.10523,646200002.0
2006-09-06 18:19:00,1.10528,1.10549,1.10523,1.10542,145699998.0
2006-09-06 18:20:00,1.1055,1.10553,1.10536,1.1054,598499997.0
2006-09-06 18:21:00,1.10546,1.10553,1.10538,1.10541,159200000.0
2006-09-06 18:22:00,1.10545,1.10558,1.10545,1.10552,243700001.0
2006-09-06 18:23:00,1.10561,1.10566,1.10551,1.10555,367900000.0
2006-09-06 18:24:00,1.10556,1.10573,1.10555,1.10565,640900000.0
2006-09-06 18:25:00,1.10569,1.10589,1.10567,1.10587,499399996.0
2006-09-06 18:26:00,1.10587,1.1059,1.10569,1.10569,1062100004.0
2006-09-06 18:27:00,1.10573,1.10583,1.10572,1.10577,454300006.0
2006-09-06 18:28:00,1.1058,1.10597,1.1058,1.10592,519400001.0
2006-09-06 18:29:00,1.10588,1.10596,1.10587,1.10594,370199995.0
2006-09-06 18:30:00,1.10596,1.10601,1.10583,1.10597,785400006.0
2006-09-06 18:31:00,1.10597,1.10597,1.10584,1.10594,539899997.0
2006-09-06 18:32:00,1.10593,1.10599,1.10565,1.10566,421600003.0
2006-09-06 18:33:00,1.10561,1.1058,1.10561,1.10575,459399993.0
2006-09-06 18:34:00,1.10576,1.10578,1.10569,1.10571,445200003.0
2006-09-06 18:35:00,1.10573,1.1058,1.10569,1.10572,464799999.0
2006-09-06 18:36:00,1.1057,1.10573,1.10562,1.10562,525300000.0
2006-09-06 18:37:00,1.10559,1.10574,1.10559,1.10567,132400001.0
2006-09-06 18:38:00,1.10573,1.10575,1.10563,1.10571,243599996.0
2006-09-06 18:39:00,1.10573,1.10591,1.1057,1.10591,261900000.0
2006-09-06 18:40:00,1.10588,1.10604,1.10587,1.10597,679500006.0
2006-09-06 18:41:00,1.106,1.10612,1.10592,1.10592,311300000.0
2006-09-06 18:42:00,1.10595,1.106,1.10588,1.106,461300007.0
2006-09-06 18:43:00,1.10602,1.10603,1.10595,1.10597,481799999.0
2006-09-06 18:44:00,1.10596,1.10602,1.10591,1.10599,300600000.0
2006-09-06 18:45:00,1.10605,1.10605,1.10595,1.10597,432000005.0
2006-09-06 18:46:00,1.106,1.10608,1.10593,1.10608,300400003.0
2006-09-06 18:47:00,1.10611,1.10611,1.10604,1.1061,69300000.0
2006-09-06 18:48:00,1.1061,1.10627,1.1061,1.10627,135000000.0
2006-09-06 18:49:00,1.1063,1.1063,1.10622,1.10626,18100000.0
2006-09-06 18:50:00,1.1062,1.10625,1.10615,1.10625,147900000.0
2006-09-06 18:51:00,1.1062,1.10628,1.1062,1.10622,119400002.0
2006-09-06 18:52:00,1.10618,1.10623,1.10611,1.10623,177499997.0
2006-09-06 18:53:00,1.10619,1.10619,1.10573,1.10581,490900002.0
2006-09-06 18:54:00,1.10582,1.10588,1.1058,1.10588,171200003.0
2006-09-06 18:55:00,1.1059,1.10595,1.10587,1.10592,391300000.0
2006-09-06 18:56:00,1.10596,1.10601,1.10594,1.10597,341900002.0
2006-09-06 18:57:00,1.106,1.10614,1.106,1.10612,263099999.0
2006-09-06 18:58:00,1.10616,1.10622,1.10611,1.10618,83800000.0
2006-09-06 18:59:00,1.10611,1.10616,1.1059,1.1059,470999999.0
2006-09-06 19:00:00,1.10588,1.10591,1.10582,1.10591,365600005.0
2006-09-06 19:01:00,1.10582,1.106,1.10582,1.106,96900002.0
2006-09-06 19:02:00,1.106,1.10606,1.10592,1.106,239000003.0
2006-09-06 19:03:00,1.10602,1.10613,1.10602,1.10603,366700002.0
2006-09-06 19:04:00,1.10612,1.10632,1.10608,1.10615,208300000.0
2006-09-06 19:05:00,1.10614,1.10622,1.10608,1.10609,393600002.0
2006-09-06 19:06:00,1.10613,1.10624,1.1061,1.1061,437600001.0
2006-09-06 19:07:00,1.1061,1.10614,1.10607,1.10607,118400000.0
2006-09-06 19:08:00,1.10603,1.10608,1.10598,1.10608,550799998.0
2006-09-06 19:09:00,1.10604,1.10604,1.10586,1.10587,459100001.0
2006-09-06 19:10:00,1.1059,1.1059,1.10585,1.10585,105200000.0
2006-09-06 19:11:00,1.10585,1.1059,1.1058,1.1059,379400004.0
2006-09-06 19:12:00,1.10586,1.10591,1.10579,1.10583,152000001.0
2006-09-06 19:13:00,1.10585,1.10591,1.10579,1.10581,230599998.0
2006-09-06 19:14:00,1.10573,1.10593,1.10569,1.10593,232499997.0
2006-09-06 19:15:00,1.10588,1.10588,1.10578,1.10581,443800001.0
2006-09-06 19:16:00,1.10582,1.106,1.10582,1.10595,353200004.0
2006-09-06 19:17:00,1.10594,1.10599,1.10588,1.10596,300100003.0
2006-09-06 19:18:00,1.10597,1.10608,1.10593,1.10602,514600000.0
2006-09-06 19:19:00,1.10597,1.10606,1.10593,1.10603,212400004.0
2006-09-06 19:20:00,1.10608,1.10611,1.10605,1.10605,313599999.0
2006-09-06 19:21:00,1.1061,1.10612,1.10607,1.10608,120900000.0
2006-09-06 19:22:00,1.10613,1.1062,1.10612,1.10615,197400000.0
2006-09-06 19:23:00,1.10613,1.1062,1.10612,1.10618,46000000.0
2006-09-06 19:24:00,1.10605,1.10617,1.10605,1.10617,57300002.0
2006-09-06 19:25:00,1.10618,1.10618,1.10612,1.10612,121100004.0
2006-09-06 19:26:00,1.10604,1.10604,1.10596,1.10596,24700000.0
2006-09-06 19:27:00,1.10596,1.10602,1.10591,1.10595,270999998.0
2006-09-06 19:28:00,1.10599,1.10602,1.10596,1.10596,236800003.0
2006-09-06 19:29:00,1.106,1.10607,1.10593,1.10593,75700000.0
2006-09-06 19:30:00,1.10596,1.10596,1.10564,1.10577,128299997.0
2006-09-06 19:31:00,1.1056,1.1056,1.10539,1.1054,113999999.0
2006-09-06 19:32:00,1.10537,1.10547,1.10532,1.10536,166400001.0
2006-09-06 19:33:00,1.10535,1.1054,1.10526,1.10528,321600003.0
2006-09-06 19:34:00,1.10525,1.10528,1.1052,1.10523,93200002.0
2006-09-06 19:35:00,1.10527,1.10539,1.10527,1.10532,108100001.0
2006-09-06 19:36:00,1.1053,1.10542,1.10522,1.10522,102300001.0
2006-09-06 19:37:00,1.10535,1.10535,1.10522,1.1053,595700002.0
2006-09-06 19:38:00,1.10527,1.10537,1.10514,1.10516,168699999.0
2006-09-06 19:39:00,1.10516,1.10538,1.10516,1.10532,427599998.0
2006-09-06 19:40:00,1.10536,1.10544,1.10533,1.10536,237099999.0
2006-09-06 19:41:00,1.10532,1.10542,1.10532,1.1054,260300000.0
2006-09-06 19:42:00,1.10532,1.10547,1.10532,1.10534,137400001.0
2006-09-06 19:43:00,1.10534,1.10534,1.10521,1.10528,101300000.0
2006-09-06 19:44:00,1.10533,1.10538,1.10533,1.10535,119399998.0
2006-09-06 19:45:00,1.10535,1.1054,1.10529,1.10535,99000001.0
2006-09-06 19:46:00,1.10545,1.10559,1.10541,1.10553,70999998.0
2006-09-06 19:47:00,1.1055,1.10559,1.10549,1.1055,51200000.0
2006-09-06 19:48:00,1.10565,1.10577,1.10546,1.10557,164299999.0
2006-09-06 19:49:00,1.1055,1.10561,1.1055,1.1055,126900001.0
2006-09-06 19:50:00,1.10552,1.10554,1.10543,1.10543,59400000.0
2006-09-06 19:51:00,1.10537,1.1054,1.10537,1.1054,21600000.0
2006-09-06 19:52:00,1.1054,1.1054,1.10535,1.10535,48699999.0
2006-09-06 19:53:00,1.10541,1.10548,1.10541,1.10548,132600001.0
2006-09-06 19:54:00,1.1055,1.1055,1.10534,1.10543,52199999.0
2006-09-06 19:55:00,1.10557,1.10563,1.10542,1.10542,85800002.0
2006-09-06 19:56:00,1.10557,1.10557,1.10545,1.10545,302699999.0
2006-09-06 19:57:00,1.10545,1.10557,1.10545,1.10554,213600002.0
2006-09-06 19:58:00,1.10557,1.1056,1.10548,1.10548,131800004.0
2006-09-06 19:59:00,1.10546,1.10556,1.10545,1.10545,129490002.0
2006-09-06 20:00:00,1.10545,1.10562,1.10539,1.10562,94200000.0
2006-09-06 20:01:00,1.10558,1.10558,1.10552,1.10552,53400000.0
2006-09-06 20:02:00,1.1054,1.1054,1.10488,1.10488,99999999.0
2006-09-06 20:03:00,1.10487,1.10547,1.10487,1.10516,739400000.0
2006-09-06 20:04:00,1.10521,1.10521,1.105,1.105,126299998.0
2006-09-06 20:05:00,1.10507,1.10512,1.10498,1.10504,142800002.0
2006-09-06 20:06:00,1.10498,1.10506,1.10482,1.10495,103300000.0
2006-09-06 20:07:00,1.1049,1.10507,1.10481,1.10507,203200003.0
2006-09-06 20:08:00,1.10508,1.1051,1.10499,1.10505,348099998.0
2006-09-06 20:09:00,1.10502,1.1052,1.10502,1.1052,248999998.0
2006-09-06 20:10:00,1.10518,1.10518,1.10509,1.1051,126500001.0
2006-09-06 20:11:00,1.10508,1.10508,1.10501,1.10501,240500002.0
2006-09-06 20:12:00,1.10495,1.10517,1.10479,1.10507,682200006.0
2006-09-06 20:13:00,1.10513,1.10514,1.10487,1.1049,138799999.0
2006-09-06 20:14:00,1.10485,1.10513,1.10479,1.10513,108000000.0
2006-09-06 20:15:00,1.10525,1.10531,1.10511,1.10521,525999998.0
2006-09-06 20:16:00,1.10518,1.10524,1.10507,1.10508,584300001.0
2006-09-06 20:17:00,1.10507,1.10522,1.10503,1.10522,367100002.0
2006-09-06 20:18:00,1.10527,1.10533,1.10523,1.10523,162499999.0
2006-09-06 20:19:00,1.10525,1.10559,1.10525,1.10533,75300001.0
2006-09-06 20:20:00,1.1052,1.10523,1.10513,1.10515,318600000.0
2006-09-06 20:21:00,1.10515,1.10523,1.1051,1.10513,438099996.0
2006-09-06 20:22:00,1.10517,1.10529,1.10511,1.10529,456600000.0
2006-09-06 20:23:00,1.10525,1.1057,1.10525,1.10555,660399991.0
2006-09-06 20:24:00,1.10545,1.10548,1.10513,1.10514,298600001.0
2006-09-06 20:25:00,1.10511,1.10513,1.10505,1.10505,125690000.0
2006-09-06 20:26:00,1.10505,1.10505,1.10502,1.10502,208199999.0
2006-09-06 20:27:00,1.10502,1.10522,1.10502,1.10512,233299998.0
2006-09-06 20:28:00,1.10515,1.1053,1.10515,1.10521,705500004.0
2006-09-06 20:29:00,1.1052,1.10541,1.1051,1.10527,410900001.0
2006-09-06 20:30:00,1.10525,1.10529,1.1051,1.10513,286699997.0
2006-09-06 20:31:00,1.10513,1.10514,1.10497,1.10497,472000002.0
2006-09-06 20:32:00,1.10498,1.10524,1.10498,1.10522,247000003.0
2006-09-06 20:33:00,1.10517,1.1054,1.10517,1.10532,145400001.0
2006-09-06 20:34:00,1.1053,1.1054,1.1053,1.10537,52500000.0
2006-09-06 20:35:00,1.10538,1.10538,1.10526,1.10532,205700002.0
2006-09-06 20:36:00,1.10529,1.10529,1.1051,1.10521,403100004.0
2006-09-06 20:37:00,1.1052,1.1052,1.10513,1.10515,133900001.0
2006-09-06 20:38:00,1.10516,1.10534,1.10512,1.10534,258400002.0
2006-09-06 20:39:00,1.10538,1.1054,1.10527,1.10529,527700001.0
2006-09-06 20:40:00,1.10528,1.1054,1.1052,1.1052,391900000.0
2006-09-06 20:41:00,1.10517,1.10517,1.10499,1.10509,542499998.0
2006-09-06 20:42:00,1.10508,1.10508,1.10497,1.10498,371799997.0
2006-09-06 20:43:00,1.10507,1.10511,1.10498,1.10506,221700001.0
2006-09-06 20:44:00,1.10515,1.1053,1.1051,1.10517,97399999.0
2006-09-06 20:45:00,1.10524,1.10528,1.10518,1.10518,113500000.0
2006-09-06 20:46:00,1.10521,1.1054,1.1052,1.1054,156500001.0
2006-09-06 20:47:00,1.10541,1.10541,1.10516,1.10522,246200000.0
2006-09-06 20:48:00,1.10523,1.10523,1.10512,1.10517,84400002.0
2006-09-06 20:49:00,1.10517,1.10524,1.1051,1.10524,366000001.0
2006-09-06 20:50:00,1.10518,1.10518,1.10512,1.10518,174799999.0
2006-09-06 20:51:00,1.10526,1.10527,1.10521,1.10525,84800001.0
2006-09-06 20:52:00,1.10523,1.1054,1.1052,1.1054,53599999.0
2006-09-06 20:53:00,1.1054,1.10543,1.10531,1.10534,248300003.0
2006-09-06 20:54:00,1.10541,1.10548,1.10531,1.10535,498599997.0
2006-09-06 20:55:00,1.10544,1.10557,1.10541,1.10557,241800001.0
2006-09-06 20:56:00,1.10558,1.1056,1.10547,1.10547,593100003.0
2006-09-06 20:57:00,1.10548,1.10551,1.10539,1.1055,554599998.0
2006-09-06 20:58:00,1.10551,1.10551,1.10543,1.10544,203800003.0
2006-09-06 20:59:00,1.10536,1.10544,1.10527,1.10537,302799995.0
2006-09-06 21:00:00,1.10537,1.10544,1.1053,1.1054,919299996.0
2006-09-06 21:01:00,1.10542,1.10549,1.10535,1.10545,579600003.0
2006-09-06 21:02:00,1.10545,1.1055,1.10542,1.10542,121699999.0
2006-09-06 21:03:00,1.10559,1.10579,1.10549,1.10549,617299997.0
2006-09-06 21:04:00,1.1055,1.1057,1.10548,1.1057,645000004.0
2006-09-06 21:05:00,1.10572,1.10572,1.10552,1.1056,621400000.0
2006-09-06 21:06:00,1.10564,1.10564,1.10548,1.10555,118100001.0
2006-09-06 21:07:00,1.10563,1.10575,1.10559,1.10562,620000003.0
2006-09-06 21:08:00,1.10564,1.10576,1.10562,1.10576,185400000.0
2006-09-06 21:09:00,1.10562,1.1058,1.10555,1.1058,90899999.0
2006-09-06 21:10:00,1.10587,1.10589,1.10572,1.10579,414100005.0
2006-09-06 21:11:00,1.10569,1.10579,1.10564,1.10573,240800000.0
2006-09-06 21:12:00,1.10579,1.1058,1.10569,1.10569,425799999.0
2006-09-06 21:13:00,1.10567,1.10567,1.10553,1.10553,523400004.0
2006-09-06 21:14:00,1.1057,1.1057,1.10562,1.10567,295700004.0
2006-09-06 21:15:00,1.10556,1.10565,1.10556,1.10564,120599999.0
2006-09-06 21:16:00,1.10567,1.10575,1.10565,1.1057,151199999.0
2006-09-06 21:17:00,1.10575,1.10575,1.1057,1.10575,99899999.0
2006-09-06 21:18:00,1.10578,1.10578,1.10569,1.10571,77499999.0
2006-09-06 21:19:00,1.10565,1.10576,1.10565,1.10568,88800000.0
2006-09-06 21:20:00,1.10563,1.10563,1.10557,1.10557,3300000.0
2006-09-06 21:21:00,1.10563,1.10568,1.10555,1.10568,16000000.0
2006-09-06 21:22:00,1.10553,1.10553,1.10546,1.10546,90700000.0
2006-09-06 21:23:00,1.10545,1.10555,1.10545,1.10555,26200001.0
2006-09-06 21:24:00,1.10535,1.10543,1.10526,1.10538,172799995.0
2006-09-06 21:25:00,1.10543,1.10554,1.10534,1.10534,82000001.0
2006-09-06 21:26:00,1.1054,1.10542,1.1054,1.1054,125200003.0
2006-09-06 21:27:00,1.10542,1.10546,1.10535,1.10535,169399997.0
2006-09-06 21:28:00,1.10531,1.10542,1.10527,1.10531,271300000.0
2006-09-06 21:29:00,1.10533,1.10536,1.10519,1.10527,130300003.0
2006-09-06 21:30:00,1.10529,1.10536,1.1052,1.10536,104599998.0
2006-09-06 21:31:00,1.10542,1.10543,1.10537,1.1054,154600001.0
2006-09-06 21:32:00,1.10539,1.10541,1.10523,1.1054,167200002.0
2006-09-06 21:33:00,1.10542,1.10542,1.1052,1.10521,153799998.0
2006-09-06 21:34:00,1.10523,1.10538,1.10523,1.10538,124400003.0
2006-09-06 21:35:00,1.10544,1.10553,1.10544,1.1055,127299996.0
2006-09-06 21:36:00,1.10545,1.10545,1.10537,1.10537,33700000.0
2006-09-06 21:37:00,1.10544,1.10544,1.1053,1.1053,119800000.0
2006-09-06 21:38:00,1.10533,1.10539,1.10533,1.10538,71500002.0
2006-09-06 21:39:00,1.10541,1.10557,1.10541,1.10557,346200005.0
2006-09-06 21:40:00,1.10557,1.10557,1.10538,1.10538,347700001.0
2006-09-06 21:41:00,1.10542,1.10542,1.10532,1.10538,104600003.0
2006-09-06 21:42:00,1.10537,1.1054,1.10535,1.1054,101200000.0
2006-09-06 21:43:00,1.1054,1.1054,1.10532,1.10532,94899999.0
2006-09-06 21:44:00,1.10535,1.1054,1.10535,1.1054,103799999.0
2006-09-06 21:45:00,1.10537,1.10537,1.10532,1.10532,206600002.0
2006-09-06 21:46:00,1.10552,1.10567,1.10552,1.10564,325600005.0
2006-09-06 21:47:00,1.10566,1.10576,1.10566,1.10569,194499998.0
2006-09-06 21:48:00,1.10568,1.10568,1.1056,1.10563,126200000.0
2006-09-06 21:49:00,1.10557,1.10568,1.10557,1.1056,90600001.0
2006-09-06 21:50:00,1.10553,1.10573,1.10553,1.1057,173199999.0
2006-09-06 21:51:00,1.10566,1.10566,1.10553,1.10553,58800000.0
2006-09-06 21:52:00,1.10557,1.10573,1.10557,1.1057,94200001.0
2006-09-06 21:53:00,1.10572,1.10585,1.10565,1.10585,224000000.0
2006-09-06 21:54:00,1.10587,1.10587,1.10558,1.10558,128699999.0
2006-09-06 21:55:00,1.10562,1.10568,1.10561,1.10568,122899998.0
2006-09-06 21:56:00,1.10573,1.10573,1.10573,1.10573,25500000.0
2006-09-06 21:57:00,1.10566,1.10585,1.10566,1.10585,64700001.0
2006-09-06 21:58:00,1.10575,1.10588,1.10575,1.10583,144100001.0
2006-09-06 21:59:00,1.1057,1.1058,1.10569,1.10573,168100002.0
2006-09-06 22:00:00,1.10569,1.10589,1.10564,1.10574,190699998.0
2006-09-06 22:01:00,1.10577,1.10577,1.10572,1.10575,175099999.0
2006-09-06 22:02:00,1.10572,1.10583,1.10558,1.10558,393300000.0
2006-09-06 22:03:00,1.10575,1.10578,1.1057,1.10573,141600000.0
2006-09-06 22:04:00,1.10577,1.10584,1.10573,1.1058,135700001.0
2006-09-06 22:05:00,1.10584,1.10584,1.10563,1.10569,101099999.0
2006-09-06 22:06:00,1.10575,1.10589,1.10571,1.10586,179000000.0
2006-09-06 22:07:00,1.10578,1.10588,1.1056,1.10588,70700000.0
2006-09-06 22:08:00,1.10602,1.10602,1.10585,1.10588,166599998.0
2006-09-06 22:09:00,1.10577,1.10599,1.10577,1.10599,93700001.0
2006-09-06 22:10:00,1.10575,1.10588,1.10561,1.10561,143099995.0
2006-09-06 22:11:00,1.10592,1.10592,1.10564,1.10564,55900001.0
2006-09-06 22:12:00,1.10562,1.10577,1.10562,1.1057,173800000.0
2006-09-06 22:13:00,1.10571,1.10585,1.10571,1.10581,107300001.0
2006-09-06 22:14:00,1.10587,1.10594,1.10584,1.10593,112499999.0
2006-09-06 22:15:00,1.10593,1.10593,1.10576,1.10585,105800000.0
2006-09-06 22:16:00,1.10585,1.10588,1.1058,1.10588,46400000.0
2006-09-06 22:17:00,1.10579,1.10579,1.10569,1.10578,55999999.0
2006-09-06 22:18:00,1.10577,1.10582,1.10572,1.10572,28200000.0
2006-09-06 22:19:00,1.10559,1.10559,1.10544,1.10544,60699999.0
2006-09-06 22:20:00,1.10542,1.10553,1.10542,1.10553,64200000.0
2006-09-06 22:21:00,1.10555,1.10555,1.10545,1.10545,219000003.0
2006-09-06 22:22:00,1.10543,1.10551,1.10537,1.10537,91199998.0
2006-09-06 22:23:00,1.10538,1.10544,1.10536,1.10541,89999998.0
2006-09-06 22:24:00,1.10531,1.1054,1.10531,1.10536,80900001.0
2006-09-06 22:25:00,1.10542,1.10542,1.10528,1.10532,78400001.0
2006-09-06 22:26:00,1.10542,1.1055,1.10541,1.10541,44199999.0
2006-09-06 22:27:00,1.10539,1.10544,1.10527,1.10532,393300002.0
2006-09-06 22:28:00,1.1052,1.1052,1.10497,1.10519,104500000.0
2006-09-06 22:29:00,1.1053,1.10534,1.10515,1.10515,136999999.0
2006-09-06 22:30:00,1.10517,1.10523,1.10515,1.10523,55400001.0
2006-09-06 22:31:00,1.10528,1.10528,1.10518,1.10528,67400001.0
2006-09-06 22:32:00,1.10527,1.10535,1.10526,1.10531,64500000.0
2006-09-06 22:33:00,1.10542,1.10571,1.10542,1.10568,235100000.0
2006-09-06 22:34:00,1.10562,1.10573,1.1056,1.10569,242699999.0
2006-09-06 22:35:00,1.10571,1.10571,1.1054,1.10542,179300002.0
2006-09-06 22:36:00,1.10554,1.10561,1.1055,1.1055,71800002.0
2006-09-06 22:37:00,1.10547,1.10558,1.10543,1.10543,88500002.0
2006-09-06 22:38:00,1.10554,1.10573,1.10554,1.10562,155600001.0
2006-09-06 22:39:00,1.10562,1.10568,1.10536,1.10536,152599998.0
2006-09-06 22:40:00,1.10533,1.10559,1.10533,1.10559,85399999.0
2006-09-06 22:41:00,1.10572,1.10573,1.10562,1.10562,134900002.0
2006-09-06 22:42:00,1.10569,1.10573,1.10568,1.10568,47300000.0
2006-09-06 22:43:00,1.10575,1.10583,1.10566,1.10572,240100000.0
2006-09-06 22:44:00,1.1057,1.10579,1.10557,1.10557,203500000.0
2006-09-06 22:45:00,1.10557,1.10566,1.10555,1.10555,77900001.0
2006-09-06 22:46:00,1.10566,1.10586,1.10561,1.10586,66899999.0
2006-09-06 22:47:00,1.10587,1.10589,1.10566,1.10568,163200001.0
2006-09-06 22:48:00,1.10565,1.10565,1.10552,1.10562,68999998.0
2006-09-06 22:49:00,1.1058,1.10581,1.10563,1.10565,88300001.0
2006-09-06 22:50:00,1.10568,1.1057,1.10557,1.10557,31000001.0
2006-09-06 22:51:00,1.10567,1.10571,1.1056,1.10571,33899999.0
2006-09-06 22:52:00,1.10562,1.10562,1.1055,1.1055,155600000.0
2006-09-06 22:53:00,1.10555,1.10566,1.10554,1.10558,120500001.0
2006-09-06 22:54:00,1.10555,1.10565,1.10532,1.10548,118200003.0
2006-09-06 22:55:00,1.10552,1.10552,1.10502,1.10502,256100003.0
2006-09-06 22:56:00,1.10507,1.10508,1.10505,1.10508,68999999.0
2006-09-06 22:57:00,1.10509,1.10514,1.10504,1.10509,97300000.0
2006-09-06 22:58:00,1.1052,1.1052,1.1051,1.1052,67500002.0
2006-09-06 22:59:00,1.10519,1.10525,1.10505,1.10515,47500000.0
2006-09-06 23:00:00,1.10502,1.10503,1.10502,1.10503,42999999.0
2006-09-06 23:01:00,1.10525,1.10536,1.10525,1.10531,52099999.0
2006-09-06 23:02:00,1.10531,1.1054,1.10528,1.10538,99500001.0
2006-09-06 23:03:00,1.10545,1.10545,1.1054,1.1054,18800000.0
2006-09-06 23:04:00,1.10558,1.10574,1.10541,1.10574,83700000.0
2006-09-06 23:05:00,1.10538,1.10538,1.10517,1.10517,112400001.0
2006-09-06 23:06:00,1.10521,1.10535,1.10521,1.1053,204499999.0
2006-09-06 23:07:00,1.10525,1.10543,1.10507,1.10543,111100000.0
2006-09-06 23:08:00,1.10548,1.10549,1.1054,1.10543,75600001.0
2006-09-06 23:09:00,1.10519,1.10522,1.10497,1.10522,59499999.0
2006-09-06 23:10:00,1.10515,1.10515,1.10492,1.10492,26400001.0
2006-09-06 23:11:00,1.10518,1.10543,1.10518,1.10543,36400000.0
2006-09-06 23:12:00,1.10542,1.10549,1.10536,1.10536,40100002.0
2006-09-06 23:13:00,1.10532,1.10542,1.10529,1.1053,130300001.0
2006-09-06 23:14:00,1.10519,1.10533,1.10519,1.10531,163300000.0
2006-09-06 23:15:00,1.10533,1.10533,1.1048,1.1048,127000000.0
2006-09-06 23:16:00,1.10528,1.10541,1.10523,1.10533,87400001.0
2006-09-06 23:17:00,1.10531,1.10531,1.10487,1.10487,140900003.0
2006-09-06 23:18:00,1.1055,1.10619,1.1055,1.10614,63100000.0
2006-09-06 23:19:00,1.10586,1.10586,1.10564,1.10564,22300000.0
2006-09-06 23:20:00,1.10521,1.10521,1.10506,1.10506,13600000.0
2006-09-06 23:21:00,1.105,1.10518,1.105,1.10509,114299998.0
2006-09-06 23:22:00,1.105,1.10504,1.10488,1.10499,65800000.0
2006-09-06 23:23:00,1.10495,1.10505,1.10485,1.10505,107199999.0
2006-09-06 23:24:00,1.10498,1.1052,1.10491,1.1052,88999999.0
2006-09-06 23:25:00,1.10536,1.10536,1.10504,1.1053,125300000.0
2006-09-06 23:26:00,1.10531,1.10531,1.1051,1.10521,132799999.0
2006-09-06 23:27:00,1.10522,1.10537,1.10519,1.10537,86100000.0
2006-09-06 23:28:00,1.10541,1.10541,1.10519,1.10519,68300001.0
2006-09-06 23:29:00,1.10533,1.10535,1.10533,1.10535,39800000.0
2006-09-06 23:30:00,1.10508,1.10527,1.10503,1.10503,69500000.0
2006-09-06 23:31:00,1.10538,1.10538,1.10534,1.10537,43000001.0
2006-09-06 23:32:00,1.10506,1.10535,1.10489,1.10523,154100000.0
2006-09-06 23:33:00,1.10525,1.10542,1.10523,1.10523,39400000.0
2006-09-06 23:34:00,1.1054,1.10541,1.1053,1.10537,177200000.0
2006-09-06 23:35:00,1.10524,1.10574,1.10524,1.10574,82400000.0
2006-09-06 23:36:00,1.10576,1.10576,1.10556,1.10569,55099998.0
2006-09-06 23:37:00,1.10568,1.10574,1.10535,1.10535,312000001.0
2006-09-06 23:38:00,1.1052,1.10539,1.1052,1.10536,63989999.0
2006-09-06 23:39:00,1.10539,1.10547,1.10539,1.10547,83400001.0
2006-09-06 23:40:00,1.10543,1.10543,1.10539,1.10539,20700000.0
2006-09-06 23:41:00,1.10545,1.10563,1.10545,1.10554,129500001.0
2006-09-06 23:42:00,1.10557,1.10558,1.10547,1.10553,79799999.0
2006-09-06 23:43:00,1.10552,1.10557,1.10545,1.10545,96700002.0
2006-09-06 23:44:00,1.10528,1.10542,1.10523,1.10528,93999999.0
2006-09-06 23:45:00,1.10537,1.10543,1.10505,1.10525,196900001.0
2006-09-06 23:46:00,1.10547,1.10548,1.10503,1.10512,227900002.0
2006-09-06 23:47:00,1.10518,1.10539,1.10517,1.10528,145499998.0
2006-09-06 23:48:00,1.10538,1.10538,1.10526,1.10526,104900001.0
2006-09-06 23:49:00,1.10525,1.1053,1.10522,1.10525,65100000.0
2006-09-06 23:50:00,1.10521,1.10536,1.10521,1.10529,57800002.0
2006-09-06 23:51:00,1.10533,1.10538,1.10515,1.10521,91300000.0
2006-09-06 23:52:00,1.10512,1.1052,1.10512,1.10515,15200000.0
2006-09-06 23:53:00,1.10517,1.10527,1.10517,1.10527,140100002.0
2006-09-06 23:54:00,1.10513,1.10533,1.10503,1.10528,149600000.0
2006-09-06 23:55:00,1.10527,1.10538,1.10527,1.10538,48700000.0
2006-09-06 23:56:00,1.10522,1.1053,1.10522,1.10525,32799999.0
2006-09-06 23:57:00,1.10528,1.10532,1.10528,1.10532,48899998.0
2006-09-06 23:58:00,1.10537,1.10548,1.10529,1.10545,56300000.0
2006-09-06 23:59:00,1.10532,1.10532,1.10531,1.10531,22199999.0
2006-09-07 00:00:00,1.10535,1.10535,1.1053,1.1053,8800000.0
2006-09-07 00:01:00,1.10527,1.10533,1.10527,1.10532,90900002.0
2006-09-07 00:02:00,1.10544,1.10544,1.10498,1.10524,82500000.0
2006-09-07 00:03:00,1.10522,1.10528,1.10522,1.10528,26300000.0
2006-09-07 00:04:00,1.10528,1.10538,1.10525,1.10538,90199999.0
2006-09-07 00:05:00,1.1053,1.10546,1.1053,1.10546,101999999.0
2006-09-07 00:06:00,1.10551,1.10555,1.10521,1.10525,79699998.0
2006-09-07 00:07:00,1.10536,1.10536,1.10529,1.10529,51200002.0
2006-09-07 00:08:00,1.10534,1.10557,1.10534,1.10557,48399999.0
2006-09-07 00:09:00,1.10562,1.10562,1.10532,1.10544,88600000.0
2006-09-07 00:10:00,1.10555,1.10555,1.10548,1.1055,32300001.0
2006-09-07 00:11:00,1.10542,1.10547,1.10532,1.10534,79700001.0
2006-09-07 00:12:00,1.10535,1.10535,1.10525,1.1053,41500000.0
2006-09-07 00:13:00,1.10532,1.10534,1.10514,1.10532,127200001.0
2006-09-07 00:14:00,1.10528,1.10534,1.10519,1.10523,84599999.0
2006-09-07 00:15:00,1.10523,1.1054,1.10522,1.10535,93600000.0
2006-09-07 00:16:00,1.10524,1.10534,1.10506,1.10524,132400000.0
2006-09-07 00:17:00,1.10538,1.10538,1.10537,1.10537,35500000.0
2006-09-07 00:18:00,1.10537,1.10538,1.10532,1.10532,171399997.0
2006-09-07 00:19:00,1.10529,1.10533,1.10519,1.10527,65999999.0
2006-09-07 00:20:00,1.10517,1.10526,1.105,1.10521,174699998.0
2006-09-07 00:21:00,1.10519,1.10522,1.10508,1.10512,75899999.0
2006-09-07 00:22:00,1.1052,1.10523,1.10516,1.10519,103500001.0
2006-09-07 00:23:00,1.10521,1.10529,1.10518,1.10527,152800000.0
2006-09-07 00:24:00,1.10559,1.10559,1.10516,1.10516,60400001.0
2006-09-07 00:25:00,1.10514,1.10529,1.10514,1.10521,125200001.0
2006-09-07 00:26:00,1.10528,1.10528,1.10517,1.10517,78000004.0
2006-09-07 00:27:00,1.1052,1.1052,1.10515,1.1052,81599999.0
2006-09-07 00:28:00,1.10523,1.10526,1.10515,1.10515,52400000.0
2006-09-07 00:29:00,1.10509,1.10522,1.10507,1.10507,68799999.0
2006-09-07 00:30:00,1.10505,1.1051,1.10502,1.10505,62600001.0
2006-09-07 00:31:00,1.1051,1.10515,1.10505,1.10505,21600000.0
2006-09-07 00:32:00,1.1051,1.10522,1.10491,1.10517,140599999.0
2006-09-07 00:33:00,1.10512,1.10514,1.10507,1.10512,116500001.0
2006-09-07 00:34:00,1.10517,1.10534,1.10509,1.10534,90000000.0
2006-09-07 00:35:00,1.10536,1.10536,1.10536,1.10536,21700000.0
2006-09-07 00:36:00,1.10533,1.1054,1.10524,1.10524,61600001.0
2006-09-07 00:37:00,1.10528,1.10535,1.10528,1.10535,42700000.0
2006-09-07 00:38:00,1.10513,1.10527,1.10494,1.10527,92500000.0
2006-09-07 00:39:00,1.10525,1.10525,1.10522,1.10522,15100000.0
2006-09-07 00:40:00,1.10528,1.10538,1.10528,1.10538,65999998.0
2006-09-07 00:41:00,1.10546,1.1055,1.10538,1.10538,51100000.0
2006-09-07 00:42:00,1.10548,1.10552,1.10544,1.10548,84700000.0
2006-09-07 00:43:00,1.1055,1.10563,1.10545,1.10563,87100000.0
2006-09-07 00:44:00,1.10558,1.10558,1.10549,1.10552,153999999.0
2006-09-07 00:45:00,1.1055,1.10555,1.10542,1.1055,76300001.0
2006-09-07 00:46:00,1.10552,1.10552,1.10537,1.10537,61800002.0
2006-09-07 00:47:00,1.10541,1.10549,1.10536,1.10547,77000001.0
2006-09-07 00:48:00,1.10545,1.10545,1.1053,1.10544,119700001.0
2006-09-07 00:49:00,1.10555,1.1056,1.10548,1.10548,89299998.0
2006-09-07 00:50:00,1.10553,1.10554,1.10546,1.10549,179700002.0
2006-09-07 00:51:00,1.10548,1.1056,1.10542,1.10542,105799998.0
2006-09-07 00:52:00,1.10552,1.10558,1.10549,1.10558,171800003.0
2006-09-07 00:53:00,1.10552,1.10554,1.10551,1.10551,58200001.0
2006-09-07 00:54:00,1.10553,1.10553,1.10539,1.10543,116500001.0
2006-09-07 00:55:00,1.10544,1.10554,1.10523,1.10524,92399999.0
2006-09-07 00:56:00,1.10538,1.10548,1.10537,1.10546,89499999.0
2006-09-07 00:57:00,1.10548,1.10556,1.10533,1.10556,88099999.0
2006-09-07 00:58:00,1.10551,1.10554,1.10551,1.10554,17500001.0
2006-09-07 00:59:00,1.10551,1.10559,1.10551,1.10557,100399999.0
2006-09-07 01:00:00,1.10559,1.10566,1.10554,1.10566,112300001.0
2006-09-07 01:01:00,1.10562,1.10562,1.10547,1.10552,62700001.0
2006-09-07 01:02:00,1.10548,1.10558,1.10545,1.10545,105300001.0
2006-09-07 01:03:00,1.10545,1.10557,1.10526,1.10546,119500001.0
2006-09-07 01:04:00,1.1055,1.10555,1.10545,1.1055,122700000.0
2006-09-07 01:05:00,1.10555,1.10555,1.10535,1.1055,182100001.0
2006-09-07 01:06:00,1.10545,1.10545,1.10545,1.10545,29200001.0
2006-09-07 01:07:00,1.10547,1.10547,1.10543,1.10543,9600000.0
2006-09-07 01:08:00,1.10539,1.10545,1.1053,1.10545,188700004.0
2006-09-07 01:09:00,1.10541,1.10558,1.10541,1.10558,66200000.0
2006-09-07 01:10:00,1.10558,1.10558,1.10554,1.10554,25100000.0
2006-09-07 01:11:00,1.10531,1.10548,1.10526,1.10543,73100000.0
2006-09-07 01:12:00,1.1055,1.1055,1.1055,1.1055,10500000.0
2006-09-07 01:13:00,1.10557,1.10568,1.10557,1.10568,15000000.0
2006-09-07 01:14:00,1.10569,1.1058,1.10561,1.10563,223900000.0
2006-09-07 01:15:00,1.10575,1.1058,1.10575,1.1058,55500001.0
2006-09-07 01:16:00,1.1057,1.1057,1.10555,1.10569,69400001.0
2006-09-07 01:17:00,1.10582,1.10588,1.10578,1.10588,35000000.0
2006-09-07 01:18:00,1.10581,1.10589,1.10581,1.10589,13600000.0
2006-09-07 01:19:00,1.10578,1.10578,1.10574,1.10577,45400000.0
2006-09-07 01:20:00,1.10589,1.10589,1.10565,1.10577,57100001.0
2006-09-07 01:21:00,1.1058,1.10583,1.1058,1.10583,74800002.0
2006-09-07 01:22:00,1.10581,1.10585,1.10581,1.10582,24700000.0
2006-09-07 01:23:00,1.10584,1.10588,1.10584,1.10588,15900000.0
2006-09-07 01:24:00,1.10581,1.10584,1.10547,1.1055,150900004.0
2006-09-07 01:25:00,1.10587,1.10588,1.10578,1.10587,25500000.0
2006-09-07 01:26:00,1.10548,1.10579,1.10542,1.10577,151399999.0
2006-09-07 01:27:00,1.10577,1.1059,1.10555,1.10563,126900000.0
2006-09-07 01:28:00,1.10589,1.10596,1.10573,1.10575,111700003.0
2006-09-07 01:29:00,1.10581,1.10585,1.1056,1.10585,115300002.0
2006-09-07 01:30:00,1.10583,1.10585,1.10583,1.10585,63399997.0
2006-09-07 01:31:00,1.10588,1.10588,1.1058,1.10582,83400002.0
2006-09-07 01:32:00,1.10584,1.10591,1.10584,1.10591,25600000.0
2006-09-07 01:33:00,1.10588,1.10588,1.10581,1.10581,52300002.0
2006-09-07 01:34:00,1.10584,1.10584,1.10581,1.10581,27199999.0
2006-09-07 01:35:00,1.10591,1.10591,1.10584,1.10584,9300000.0
2006-09-07 01:36:00,1.10583,1.10583,1.1057,1.10572,10800000.0
2006-09-07 01:37:00,1.10559,1.10563,1.10559,1.10563,41300002.0
2006-09-07 01:38:00,1.10536,1.10566,1.10528,1.10528,225800003.0
2006-09-07 01:39:00,1.10552,1.10563,1.10533,1.10545,88799998.0
2006-09-07 01:40:00,1.10562,1.10573,1.10545,1.10573,78900000.0
2006-09-07 01:41:00,1.10571,1.10571,1.10566,1.10566,19800000.0
2006-09-07 01:42:00,1.1056,1.1056,1.1056,1.1056,800000.0
2006-09-07 01:43:00,1.10558,1.10572,1.10551,1.10568,90999999.0
2006-09-07 01:44:00,1.10557,1.1056,1.10555,1.1056,41400001.0
2006-09-07 01:45:00,1.1056,1.1056,1.1056,1.1056,4700000.0
2006-09-07 01:46:00,1.10555,1.10565,1.10555,1.1056,61400000.0
2006-09-07 01:47:00,1.1055,1.10568,1.1055,1.10565,100600001.0
2006-09-07 01:48:00,1.10565,1.10565,1.10557,1.1056,84300000.0
2006-09-07 01:49:00,1.10565,1.10565,1.1056,1.1056,44400000.0
2006-09-07 01:50:00,1.10563,1.10569,1.10563,1.10569,13500000.0
2006-09-07 01:51:00,1.10562,1.10562,1.10555,1.10555,36599999.0
2006-09-07 01:52:00,1.10562,1.10581,1.10562,1.10581,90999998.0
2006-09-07 01:53:00,1.10581,1.10581,1.10572,1.10577,66400000.0
2006-09-07 01:54:00,1.10578,1.10578,1.10571,1.10572,23500000.0
2006-09-07 01:55:00,1.10572,1.1058,1.10567,1.10577,90300001.0
2006-09-07 01:56:00,1.1057,1.1057,1.1057,1.1057,8600000.0
2006-09-07 01:57:00,1.10575,1.10575,1.10562,1.10565,149200001.0
2006-09-07 01:58:00,1.1057,1.1057,1.10562,1.10562,63899999.0
2006-09-07 01:59:00,1.10565,1.1057,1.10565,1.1057,12700000.0
2006-09-07 02:00:00,1.10568,1.10568,1.10553,1.10553,100500003.0
2006-09-07 02:01:00,1.10558,1.10563,1.10514,1.10545,135400000.0
2006-09-07 02:02:00,1.10557,1.10557,1.10553,1.10553,3200000.0
2006-09-07 02:03:00,1.1057,1.1057,1.10543,1.10559,73100000.0
2006-09-07 02:04:00,1.10548,1.10548,1.10538,1.10538,102400001.0
2006-09-07 02:05:00,1.10558,1.10572,1.10543,1.10572,73499999.0
2006-09-07 02:06:00,1.1053,1.10543,1.1053,1.10543,72499999.0
2006-09-07 02:07:00,1.10542,1.10542,1.1052,1.10521,108200003.0
2006-09-07 02:08:00,1.1057,1.10572,1.10559,1.1057,108299999.0
2006-09-07 02:09:00,1.10534,1.10551,1.10534,1.10547,47300000.0
2006-09-07 02:10:00,1.10548,1.10558,1.10548,1.1055,92800002.0
2006-09-07 02:11:00,1.1054,1.10572,1.10529,1.10572,86000003.0
2006-09-07 02:12:00,1.10548,1.10548,1.10548,1.10548,900000.0
2006-09-07 02:13:00,1.10557,1.10574,1.10557,1.10574,32700000.0
2006-09-07 02:14:00,1.10577,1.10577,1.10573,1.10573,15900000.0
2006-09-07 02:15:00,1.10577,1.10583,1.10569,1.10583,80200001.0
2006-09-07 02:16:00,1.10573,1.10573,1.10567,1.10567,18500000.0
2006-09-07 02:17:00,1.10571,1.10571,1.10571,1.10571,37500000.0
2006-09-07 02:18:00,1.1057,1.10573,1.10532,1.10532,93799997.0
2006-09-07 02:19:00,1.10567,1.10581,1.10567,1.10573,199099999.0
2006-09-07 02:20:00,1.10565,1.10581,1.10565,1.10581,76299999.0
2006-09-07 02:21:00,1.10573,1.10577,1.10573,1.10577,7900000.0
2006-09-07 02:22:00,1.1058,1.1058,1.1057,1.10575,56500000.0
2006-09-07 02:23:00,1.1057,1.10578,1.10558,1.10578,65699999.0
2006-09-07 02:24:00,1.10575,1.10575,1.1057,1.1057,57400000.0
2006-09-07 02:25:00,1.10568,1.10568,1.1056,1.10564,65500000.0
2006-09-07 02:26:00,1.1056,1.1056,1.10555,1.10555,10400000.0
2006-09-07 02:27:00,1.1056,1.1056,1.1056,1.1056,600000.0
2006-09-07 02:28:00,1.10555,1.10556,1.10519,1.10556,153000003.0
2006-09-07 02:29:00,1.10552,1.10556,1.10543,1.10544,105600002.0
2006-09-07 02:30:00,1.1054,1.1054,1.10532,1.10537,63599998.0
2006-09-07 02:31:00,1.10537,1.10542,1.10531,1.10531,92300001.0
2006-09-07 02:32:00,1.10538,1.10538,1.10537,1.10538,28399999.0
2006-09-07 02:33:00,1.10545,1.10545,1.1054,1.1054,42900000.0
2006-09-07 02:34:00,1.10538,1.1054,1.10535,1.1054,144499997.0
2006-09-07 02:35:00,1.10538,1.10544,1.1052,1.10533,183100002.0
2006-09-07 02:36:00,1.1054,1.1054,1.1054,1.1054,16700000.0
2006-09-07 02:37:00,1.10534,1.10534,1.10516,1.10516,5000000.0
2006-09-07 02:38:00,1.10511,1.10528,1.10511,1.10528,132199998.0
2006-09-07 02:39:00,1.10528,1.10533,1.10517,1.10533,141800001.0
2006-09-07 02:40:00,1.10533,1.10533,1.10518,1.10522,62900001.0
2006-09-07 02:41:00,1.10529,1.10531,1.1052,1.10531,88500002.0
2006-09-07 02:42:00,1.10538,1.10538,1.10536,1.10538,23800000.0
2006-09-07 02:43:00,1.10495,1.10522,1.1048,1.10511,105000000.0
2006-09-07 02:44:00,1.10524,1.1053,1.10512,1.10518,59200000.0
2006-09-07 02:45:00,1.10522,1.10531,1.10517,1.10517,61900000.0
2006-09-07 02:46:00,1.10519,1.10533,1.10514,1.10522,97199999.0
2006-09-07 02:47:00,1.10525,1.10525,1.10518,1.10518,41600001.0
2006-09-07 02:48:00,1.1052,1.10527,1.10517,1.10521,113600000.0
2006-09-07 02:49:00,1.10521,1.10529,1.10521,1.10521,73900002.0
2006-09-07 02:50:00,1.10518,1.10518,1.10518,1.10518,12000000.0
2006-09-07 02:51:00,1.10518,1.10525,1.10511,1.10517,116899998.0
2006-09-07 02:52:00,1.10528,1.10542,1.10522,1.10534,67699999.0
2006-09-07 02:53:00,1.1053,1.10546,1.1053,1.10537,98299999.0
2006-09-07 02:54:00,1.10541,1.10549,1.10541,1.10549,32500000.0
2006-09-07 02:55:00,1.1055,1.10601,1.1055,1.10595,158700001.0
2006-09-07 02:56:00,1.10591,1.10591,1.10569,1.10569,40400001.0
2006-09-07 02:57:00,1.10566,1.10566,1.10559,1.10559,54800000.0
2006-09-07 02:58:00,1.10562,1.10562,1.10553,1.10553,9600000.0
2006-09-07 02:59:00,1.10557,1.10563,1.10546,1.10563,153400002.0
2006-09-07 03:00:00,1.10558,1.10558,1.10545,1.10558,22400000.0
2006-09-07 03:01:00,1.10552,1.1056,1.10548,1.10552,74100000.0
2006-09-07 03:02:00,1.10553,1.10555,1.1054,1.10555,154199999.0
2006-09-07 03:03:00,1.10553,1.10553,1.1054,1.1055,95300001.0
2006-09-07 03:04:00,1.10562,1.10575,1.10554,1.10554,68099999.0
2006-09-07 03:05:00,1.10555,1.1056,1.10547,1.10547,85900000.0
2006-09-07 03:06:00,1.10545,1.1055,1.10545,1.1055,69900001.0
2006-09-07 03:07:00,1.10546,1.10552,1.10543,1.10547,65000000.0
2006-09-07 03:08:00,1.10553,1.10558,1.10551,1.10558,78900001.0
2006-09-07 03:09:00,1.10547,1.1055,1.10539,1.10542,80300000.0
2006-09-07 03:10:00,1.10541,1.10548,1.10541,1.10548,35299999.0
2006-09-07 03:11:00,1.10552,1.10552,1.10538,1.10538,3500000.0
2006-09-07 03:12:00,1.10545,1.10557,1.10545,1.10557,52400001.0
2006-09-07 03:13:00,1.10564,1.10564,1.10545,1.10547,35200000.0
2006-09-07 03:14:00,1.10553,1.10566,1.10553,1.10555,111000002.0
2006-09-07 03:15:00,1.10556,1.10563,1.10556,1.10559,28399999.0
2006-09-07 03:16:00,1.1057,1.10578,1.1057,1.10578,56400000.0
2006-09-07 03:17:00,1.10571,1.10588,1.10563,1.10581,69300001.0
2006-09-07 03:18:00,1.1059,1.1059,1.10565,1.10582,123700001.0
2006-09-07 03:19:00,1.10572,1.10574,1.10572,1.10573,16800000.0
2006-09-07 03:20:00,1.10571,1.10577,1.10544,1.10562,201000002.0
2006-09-07 03:21:00,1.10573,1.10575,1.10565,1.10575,79000000.0
2006-09-07 03:22:00,1.10568,1.10575,1.10558,1.10575,69100000.0
2006-09-07 03:23:00,1.10572,1.10587,1.10572,1.10573,82600000.0
2006-09-07 03:24:00,1.10567,1.1057,1.10567,1.1057,19800000.0
2006-09-07 03:25:00,1.10569,1.1057,1.10562,1.10566,91100000.0
2006-09-07 03:26:00,1.10561,1.10561,1.1055,1.10552,54299999.0
2006-09-07 03:27:00,1.10544,1.10544,1.10544,1.10544,4000000.0
2006-09-07 03:28:00,1.10552,1.10558,1.10552,1.10558,60700001.0
2006-09-07 03:29:00,1.10565,1.10565,1.10544,1.10544,49100000.0
2006-09-07 03:30:00,1.10556,1.10568,1.10548,1.10548,114900000.0
2006-09-07 03:31:00,1.10549,1.10566,1.10549,1.10566,52900000.0
2006-09-07 03:32:00,1.1059,1.1059,1.10531,1.10573,141300000.0
2006-09-07 03:33:00,1.1056,1.10572,1.1056,1.10572,12200000.0
2006-09-07 03:34:00,1.10568,1.10575,1.10568,1.10575,6400000.0
2006-09-07 03:35:00,1.10564,1.10564,1.10561,1.10562,83100000.0
2006-09-07 03:36:00,1.10553,1.10565,1.10553,1.10565,58300000.0
2006-09-07 03:37:00,1.10564,1.10566,1.10564,1.10566,23800000.0
2006-09-07 03:38:00,1.10572,1.10572,1.10544,1.10552,123500002.0
2006-09-07 03:39:00,1.10566,1.10566,1.10553,1.10565,117399999.0
2006-09-07 03:40:00,1.10561,1.1057,1.10561,1.10568,50199999.0
2006-09-07 03:41:00,1.1057,1.10573,1.10564,1.10568,65000000.0
2006-09-07 03:42:00,1.10555,1.1056,1.10555,1.1056,57500001.0
2006-09-07 03:43:00,1.10553,1.10576,1.10547,1.10558,116000000.0
2006-09-07 03:44:00,1.10574,1.10574,1.10569,1.10569,1600000.0
2006-09-07 03:45:00,1.10579,1.10592,1.10579,1.10584,106999999.0
2006-09-07 03:46:00,1.10586,1.10587,1.10586,1.10587,6000000.0
2006-09-07 03:47:00,1.10576,1.10582,1.10564,1.10564,147300002.0
2006-09-07 03:48:00,1.10555,1.10567,1.10555,1.10555,113600002.0
2006-09-07 03:49:00,1.1056,1.10563,1.10555,1.10555,37400000.0
2006-09-07 03:50:00,1.10544,1.10546,1.10544,1.10546,27900000.0
2006-09-07 03:51:00,1.10527,1.10546,1.10527,1.10533,101199999.0
2006-09-07 03:52:00,1.10525,1.10525,1.10525,1.10525,19100000.0
2006-09-07 03:53:00,1.10537,1.10538,1.10533,1.10538,40900001.0
2006-09-07 03:54:00,1.10528,1.10528,1.10517,1.10522,92199998.0
2006-09-07 03:55:00,1.1052,1.10527,1.10513,1.10518,74599999.0
2006-09-07 03:56:00,1.10512,1.10525,1.10512,1.10515,42499999.0
2006-09-07 03:57:00,1.10524,1.10524,1.10521,1.10521,20700000.0
2006-09-07 03:58:00,1.10524,1.1055,1.10524,1.1055,28900000.0
2006-09-07 03:59:00,1.10546,1.10549,1.10546,1.10549,24200000.0
2006-09-07 04:00:00,1.10531,1.10534,1.10531,1.10534,4000000.0
2006-09-07 04:01:00,1.10528,1.10528,1.10521,1.10521,52500002.0
2006-09-07 04:02:00,1.10535,1.10535,1.10535,1.10535,18400000.0
2006-09-07 04:03:00,1.10522,1.10522,1.10484,1.10488,144999999.0
2006-09-07 04:04:00,1.10525,1.10525,1.10503,1.10509,82099999.0
2006-09-07 04:05:00,1.10505,1.10507,1.10483,1.105,74600000.0
2006-09-07 04:06:00,1.10508,1.10518,1.105,1.10518,108699997.0
2006-09-07 04:07:00,1.10515,1.10521,1.10503,1.10521,71900001.0
2006-09-07 04:08:00,1.10511,1.10514,1.10511,1.10514,40899998.0
2006-09-07 04:09:00,1.10511,1.10511,1.10504,1.10504,102799998.0
2006-09-07 04:10:00,1.105,1.105,1.1049,1.105,197500000.0
2006-09-07 04:11:00,1.10499,1.10506,1.10499,1.10506,17600000.0
2006-09-07 04:12:00,1.10512,1.10515,1.10505,1.1051,108099999.0
2006-09-07 04:13:00,1.10515,1.10515,1.1051,1.1051,10500000.0
2006-09-07 04:14:00,1.10508,1.10508,1.10495,1.10495,102000000.0
2006-09-07 04:15:00,1.10499,1.10502,1.10489,1.10489,15300000.0
2006-09-07 04:16:00,1.10493,1.10502,1.10493,1.10502,38400000.0
2006-09-07 04:17:00,1.105,1.10508,1.105,1.10508,66099998.0
2006-09-07 04:18:00,1.10506,1.10506,1.10506,1.10506,3500000.0
2006-09-07 04:19:00,1.10502,1.10508,1.10478,1.10478,160900000.0
2006-09-07 04:20:00,1.10509,1.10509,1.10506,1.10506,1300000.0
2006-09-07 04:21:00,1.10503,1.10506,1.10495,1.10501,94700002.0
2006-09-07 04:22:00,1.10494,1.10509,1.10492,1.10509,153700003.0
2006-09-07 04:23:00,1.10506,1.10506,1.10495,1.10495,81499999.0
2006-09-07 04:24:00,1.10499,1.10515,1.10499,1.10505,71900000.0
2006-09-07 04:25:00,1.10506,1.10506,1.10504,1.10504,36300000.0
2006-09-07 04:26:00,1.10495,1.10495,1.10495,1.10495,21500001.0
2006-09-07 04:27:00,1.10496,1.10502,1.10496,1.10502,41999999.0
2006-09-07 04:28:00,1.10484,1.10494,1.10484,1.10494,10400000.0
2006-09-07 04:29:00,1.10496,1.10501,1.10487,1.10488,97299999.0
2006-09-07 04:30:00,1.10486,1.10502,1.10486,1.10502,31000000.0
2006-09-07 04:31:00,1.10497,1.10498,1.10491,1.10498,73399999.0
2006-09-07 04:32:00,1.10492,1.10502,1.10492,1.105,47300000.0
2006-09-07 04:33:00,1.10495,1.105,1.1049,1.10495,66700000.0
2006-09-07 04:34:00,1.10499,1.10503,1.10492,1.10492,151600003.0
2006-09-07 04:35:00,1.10496,1.10496,1.10496,1.10496,12000000.0
2006-09-07 04:36:00,1.10497,1.10505,1.10497,1.10505,27500000.0
2006-09-07 04:37:00,1.10506,1.10506,1.10479,1.10484,156600000.0
2006-09-07 04:38:00,1.10468,1.10499,1.10453,1.10492,88600001.0
2006-09-07 04:39:00,1.10498,1.105,1.10498,1.105,42099998.0
2006-09-07 04:40:00,1.10498,1.105,1.10495,1.10495,110899996.0
2006-09-07 04:41:00,1.10487,1.10489,1.10458,1.10464,92200000.0
2006-09-07 04:42:00,1.10496,1.10496,1.10494,1.10494,4800000.0
2006-09-07 04:43:00,1.10488,1.10493,1.1048,1.10483,165800000.0
2006-09-07 04:44:00,1.10484,1.10488,1.10472,1.10472,32700000.0
2006-09-07 04:45:00,1.1048,1.10495,1.10462,1.10463,132299998.0
2006-09-07 04:46:00,1.10453,1.10478,1.10443,1.10472,150000000.0
2006-09-07 04:47:00,1.10478,1.10492,1.10478,1.10485,100699999.0
2006-09-07 04:48:00,1.10488,1.10488,1.10477,1.10477,9200000.0
2006-09-07 04:49:00,1.1048,1.10484,1.10477,1.10477,119499997.0
2006-09-07 04:50:00,1.10485,1.10495,1.10485,1.10485,37000000.0
2006-09-07 04:51:00,1.10489,1.10489,1.10474,1.10476,94800002.0
2006-09-07 04:52:00,1.10488,1.10488,1.10475,1.10479,71700001.0
2006-09-07 04:53:00,1.1049,1.1049,1.10474,1.10487,86800002.0
2006-09-07 04:54:00,1.10484,1.10497,1.10484,1.10497,46600000.0
2006-09-07 04:55:00,1.10495,1.10505,1.10495,1.10502,75500000.0
2006-09-07 04:56:00,1.10495,1.10505,1.10492,1.10505,73500001.0
2006-09-07 04:57:00,1.105,1.105,1.1047,1.10487,142300000.0
2006-09-07 04:58:00,1.10496,1.10496,1.10494,1.10494,23900000.0
2006-09-07 04:59:00,1.10489,1.10496,1.10489,1.10496,145000002.0
2006-09-07 05:00:00,1.10504,1.10504,1.10496,1.10496,1500000.0
2006-09-07 05:01:00,1.10508,1.10508,1.10497,1.10502,41800000.0
2006-09-07 05:02:00,1.10501,1.10515,1.105,1.10509,131000001.0
2006-09-07 05:03:00,1.10509,1.10509,1.10508,1.10508,6400000.0
2006-09-07 05:04:00,1.10493,1.1051,1.1049,1.1049,161799998.0
2006-09-07 05:05:00,1.10496,1.10503,1.10493,1.10493,101500003.0
2006-09-07 05:06:00,1.10491,1.10494,1.10491,1.10494,32700000.0
2006-09-07 05:07:00,1.10502,1.10502,1.10493,1.10494,166199998.0
2006-09-07 05:08:00,1.1049,1.1049,1.1049,1.1049,9600000.0
2006-09-07 05:09:00,1.10502,1.10502,1.10452,1.10473,134300000.0
2006-09-07 05:10:00,1.10485,1.1049,1.10482,1.10488,98200000.0
2006-09-07 05:11:00,1.10492,1.10492,1.10485,1.10485,6400000.0
2006-09-07 05:12:00,1.10495,1.10495,1.1049,1.1049,65999999.0
2006-09-07 05:13:00,1.10482,1.10492,1.10482,1.10488,91800002.0
2006-09-07 05:14:00,1.10497,1.10497,1.10458,1.10484,101900000.0
2006-09-07 05:15:00,1.10486,1.10494,1.10484,1.10484,67300000.0
2006-09-07 05:16:00,1.10495,1.10498,1.10485,1.10485,121400000.0
2006-09-07 05:17:00,1.1049,1.10492,1.10485,1.10485,109000001.0
2006-09-07 05:18:00,1.10488,1.10495,1.10488,1.1049,101299998.0
2006-09-07 05:19:00,1.1049,1.1049,1.10482,1.10482,69100002.0
2006-09-07 05:20:00,1.10493,1.10502,1.10447,1.10447,72100002.0
2006-09-07 05:21:00,1.1049,1.1049,1.1049,1.1049,400000.0
2006-09-07 05:22:00,1.1048,1.1048,1.10475,1.1048,42700001.0
2006-09-07 05:23:00,1.10478,1.10485,1.10475,1.10478,37600000.0
2006-09-07 05:24:00,1.10485,1.10485,1.10485,1.10485,2400000.0
2006-09-07 05:25:00,1.1048,1.1048,1.1048,1.1048,3200000.0
2006-09-07 05:26:00,1.1048,1.10485,1.10475,1.10475,18000001.0
2006-09-07 05:27:00,1.10471,1.10474,1.10471,1.10474,50399998.0
2006-09-07 05:28:00,1.10485,1.10495,1.10485,1.10495,3200000.0
2006-09-07 05:29:00,1.1051,1.1051,1.10505,1.10507,159000004.0
2006-09-07 05:30:00,1.10499,1.105,1.10487,1.10487,181899998.0
2006-09-07 05:31:00,1.10482,1.10488,1.10475,1.10488,81099999.0
2006-09-07 05:32:00,1.10492,1.10492,1.10488,1.10488,9600000.0
2006-09-07 05:33:00,1.10473,1.10481,1.10464,1.10474,47900000.0
2006-09-07 05:34:00,1.10475,1.1048,1.10473,1.10473,45100001.0
2006-09-07 05:35:00,1.1048,1.1048,1.10478,1.10478,28900001.0
2006-09-07 05:36:00,1.1048,1.10485,1.1048,1.10485,57099999.0
2006-09-07 05:37:00,1.10477,1.10493,1.10477,1.10482,66200000.0
2006-09-07 05:38:00,1.10475,1.10494,1.10449,1.1047,197499999.0
2006-09-07 05:39:00,1.10482,1.10498,1.10482,1.10495,163999998.0
2006-09-07 05:40:00,1.10489,1.10493,1.10474,1.10475,60100000.0
2006-09-07 05:41:00,1.10475,1.10483,1.10465,1.10479,106299998.0
2006-09-07 05:42:00,1.1049,1.1049,1.10475,1.10475,57499999.0
2006-09-07 05:43:00,1.10468,1.10476,1.10457,1.10476,100800000.0
2006-09-07 05:44:00,1.10463,1.10471,1.10463,1.10466,21500000.0
2006-09-07 05:45:00,1.10455,1.10468,1.10447,1.10447,74199999.0
2006-09-07 05:46:00,1.1047,1.10475,1.1047,1.10475,40599999.0
2006-09-07 05:47:00,1.10473,1.10486,1.10471,1.10486,147700000.0
2006-09-07 05:48:00,1.10483,1.10483,1.10461,1.10475,108700000.0
2006-09-07 05:49:00,1.10488,1.10488,1.10485,1.10486,12800000.0
2006-09-07 05:50:00,1.10477,1.10484,1.10462,1.10464,114100000.0
2006-09-07 05:51:00,1.10448,1.1048,1.10448,1.1048,92800001.0
2006-09-07 05:52:00,1.10481,1.10481,1.10461,1.1047,170600004.0
2006-09-07 05:53:00,1.10478,1.10485,1.1047,1.10485,116700002.0
2006-09-07 05:54:00,1.10484,1.10497,1.10483,1.10483,32400000.0
2006-09-07 05:55:00,1.10483,1.10487,1.10479,1.10484,163200001.0
2006-09-07 05:56:00,1.10472,1.10479,1.10466,1.10479,79499999.0
2006-09-07 05:57:00,1.1045,1.10463,1.10449,1.10461,111999998.0
2006-09-07 05:58:00,1.10465,1.10474,1.10437,1.10456,161200001.0
2006-09-07 05:59:00,1.10473,1.10476,1.10467,1.10467,79699999.0
2006-09-07 06:00:00,1.10468,1.10468,1.10465,1.10468,13800000.0
2006-09-07 06:01:00,1.10455,1.10472,1.10432,1.10449,120599999.0
2006-09-07 06:02:00,1.10465,1.10475,1.1046,1.10465,73000001.0
2006-09-07 06:03:00,1.10464,1.1047,1.10461,1.10462,108300002.0
2006-09-07 06:04:00,1.10458,1.10464,1.10457,1.10463,57600000.0
2006-09-07 06:05:00,1.10475,1.10475,1.10462,1.10465,170799999.0
2006-09-07 06:06:00,1.10467,1.10467,1.10457,1.10457,73500002.0
2006-09-07 06:07:00,1.10452,1.10455,1.10421,1.10421,43300000.0
2006-09-07 06:08:00,1.1046,1.10465,1.10458,1.10462,95100001.0
2006-09-07 06:09:00,1.1046,1.1046,1.10455,1.10455,32200000.0
2006-09-07 06:10:00,1.10468,1.10468,1.1045,1.10462,61100000.0
2006-09-07 06:11:00,1.10433,1.10462,1.10433,1.10462,90700000.0
2006-09-07 06:12:00,1.1046,1.1047,1.1046,1.1046,19900000.0
2006-09-07 06:13:00,1.10465,1.1047,1.10465,1.1047,24900000.0
2006-09-07 06:14:00,1.10467,1.10468,1.10459,1.10468,39500000.0
2006-09-07 06:15:00,1.10468,1.10473,1.10459,1.10473,111900002.0
2006-09-07 06:16:00,1.1047,1.10475,1.10465,1.10473,86100001.0
2006-09-07 06:17:00,1.1047,1.10475,1.10465,1.1047,80900000.0
2006-09-07 06:18:00,1.10468,1.10469,1.10454,1.10454,60900000.0
2006-09-07 06:19:00,1.10458,1.10459,1.10453,1.10459,97000002.0
2006-09-07 06:20:00,1.10457,1.1046,1.10457,1.1046,62800000.0
2006-09-07 06:21:00,1.10455,1.10459,1.10447,1.10451,146500002.0
2006-09-07 06:22:00,1.10455,1.1047,1.10455,1.1047,111900002.0
2006-09-07 06:23:00,1.10467,1.10477,1.10467,1.10477,116199998.0
2006-09-07 06:24:00,1.1048,1.10482,1.10475,1.1048,95800001.0
2006-09-07 06:25:00,1.10473,1.10473,1.10452,1.10452,8500000.0
2006-09-07 06:26:00,1.10468,1.10478,1.10465,1.10465,73100001.0
2006-09-07 06:27:00,1.10473,1.10478,1.1047,1.10476,36799999.0
2006-09-07 06:28:00,1.10474,1.10482,1.10463,1.10477,41200000.0
2006-09-07 06:29:00,1.10475,1.10485,1.10475,1.1048,109400000.0
2006-09-07 06:30:00,1.10479,1.10498,1.10479,1.10491,67400000.0
2006-09-07 06:31:00,1.10487,1.10488,1.10476,1.10476,114600002.0
2006-09-07 06:32:00,1.10485,1.10492,1.10485,1.10492,77399999.0
2006-09-07 06:33:00,1.1049,1.1049,1.1048,1.1048,32300000.0
2006-09-07 06:34:00,1.10487,1.10487,1.10482,1.10482,49399999.0
2006-09-07 06:35:00,1.10473,1.10482,1.10467,1.10467,118400001.0
2006-09-07 06:36:00,1.10462,1.10462,1.10462,1.10462,28700001.0
2006-09-07 06:37:00,1.10472,1.10489,1.10472,1.10489,102300000.0
2006-09-07 06:38:00,1.10493,1.10493,1.10469,1.10485,59199999.0
2006-09-07 06:39:00,1.10487,1.1049,1.10485,1.1049,40400000.0
2006-09-07 06:40:00,1.10475,1.10489,1.1046,1.10479,84000002.0
2006-09-07 06:41:00,1.1049,1.10493,1.10482,1.1049,81900000.0
2006-09-07 06:42:00,1.10492,1.10502,1.10489,1.10492,105400000.0
2006-09-07 06:43:00,1.10495,1.105,1.10491,1.10492,60500000.0
2006-09-07 06:44:00,1.10479,1.10483,1.10475,1.10475,62000001.0
2006-09-07 06:45:00,1.10492,1.10499,1.1045,1.10487,114900002.0
2006-09-07 06:46:00,1.10488,1.10488,1.10483,1.10483,38700001.0
2006-09-07 06:47:00,1.10485,1.10495,1.10485,1.1049,104699998.0
2006-09-07 06:48:00,1.10489,1.10489,1.10479,1.10486,75899999.0
2006-09-07 06:49:00,1.10475,1.10475,1.10475,1.10475,10300000.0
2006-09-07 06:50:00,1.10465,1.10483,1.10455,1.10478,86800000.0
2006-09-07 06:51:00,1.10476,1.10476,1.10446,1.10472,62200000.0
2006-09-07 06:52:00,1.10467,1.10467,1.10452,1.10456,62100001.0
2006-09-07 06:53:00,1.10466,1.10487,1.10463,1.1048,109199998.0
2006-09-07 06:54:00,1.1046,1.1046,1.1046,1.1046,9800000.0
2006-09-07 06:55:00,1.1047,1.10478,1.1047,1.10478,23599999.0
2006-09-07 06:56:00,1.10479,1.10481,1.10471,1.10471,46400000.0
2006-09-07 06:57:00,1.10466,1.10466,1.10459,1.10459,15400000.0
2006-09-07 06:58:00,1.10464,1.10466,1.10464,1.10466,36699999.0
2006-09-07 06:59:00,1.10464,1.10488,1.10464,1.10478,146700001.0
2006-09-07 07:00:00,1.10475,1.10478,1.10467,1.10467,81400000.0
2006-09-07 07:01:00,1.10475,1.10475,1.10465,1.10465,156900003.0
2006-09-07 07:02:00,1.1047,1.1047,1.10462,1.10462,12700000.0
2006-09-07 07:03:00,1.10475,1.10475,1.10465,1.1047,116400000.0
2006-09-07 07:04:00,1.10457,1.10476,1.10439,1.10464,76400000.0
2006-09-07 07:05:00,1.10458,1.1048,1.10458,1.10472,115200001.0
2006-09-07 07:06:00,1.10475,1.10475,1.10465,1.1047,83400000.0
2006-09-07 07:07:00,1.1047,1.10472,1.10465,1.10465,61600000.0
2006-09-07 07:08:00,1.10467,1.10476,1.10467,1.1047,89900002.0
2006-09-07 07:09:00,1.10465,1.10475,1.10462,1.10465,48000000.0
2006-09-07 07:10:00,1.1047,1.10473,1.1047,1.10473,27900001.0
2006-09-07 07:11:00,1.10473,1.10476,1.10471,1.10471,134200005.0
2006-09-07 07:12:00,1.10467,1.10492,1.10467,1.10486,52900000.0
2006-09-07 07:13:00,1.10495,1.10506,1.10488,1.10488,61099999.0
2006-09-07 07:14:00,1.10475,1.1048,1.10475,1.10477,71399999.0
2006-09-07 07:15:00,1.10478,1.10487,1.10478,1.10487,57099999.0
2006-09-07 07:16:00,1.10488,1.10488,1.10472,1.10475,92700000.0
2006-09-07 07:17:00,1.10478,1.1048,1.10478,1.1048,8800000.0
2006-09-07 07:18:00,1.10475,1.10478,1.10467,1.10472,42500001.0
2006-09-07 07:19:00,1.10465,1.1047,1.10465,1.1047,45700001.0
2006-09-07 07:20:00,1.10465,1.1047,1.10465,1.1047,8000000.0
2006-09-07 07:21:00,1.10466,1.10478,1.1046,1.10478,110700000.0
2006-09-07 07:22:00,1.10477,1.10488,1.10477,1.10488,83900000.0
2006-09-07 07:23:00,1.10488,1.10488,1.10483,1.10483,136600000.0
2006-09-07 07:24:00,1.10497,1.10497,1.10491,1.10491,24900001.0
2006-09-07 07:25:00,1.10498,1.10498,1.10485,1.10485,101600000.0
2006-09-07 07:26:00,1.1049,1.10492,1.10485,1.10485,8000000.0
2006-09-07 07:27:00,1.10483,1.10505,1.1048,1.105,97100002.0
2006-09-07 07:28:00,1.105,1.10512,1.105,1.10505,140300003.0
2006-09-07 07:29:00,1.10492,1.105,1.10492,1.105,26000001.0
2006-09-07 07:30:00,1.10495,1.10495,1.10495,1.10495,42399999.0
2006-09-07 07:31:00,1.10497,1.10497,1.10481,1.10483,119000001.0
2006-09-07 07:32:00,1.10481,1.10481,1.10474,1.10474,11200000.0
2006-09-07 07:33:00,1.10475,1.10486,1.10468,1.10486,65400001.0
2006-09-07 07:34:00,1.10487,1.10487,1.10474,1.1048,127699999.0
2006-09-07 07:35:00,1.10472,1.10482,1.10468,1.10482,95200001.0
2006-09-07 07:36:00,1.10479,1.10484,1.10471,1.10471,141099999.0
2006-09-07 07:37:00,1.10466,1.10472,1.10464,1.10464,136800001.0
2006-09-07 07:38:00,1.10473,1.10473,1.10462,1.10466,22200000.0
2006-09-07 07:39:00,1.1046,1.10465,1.10457,1.10459,81200001.0
2006-09-07 07:40:00,1.10455,1.10463,1.10455,1.10462,53800000.0
2006-09-07 07:41:00,1.10456,1.10456,1.10454,1.10454,4800000.0
2006-09-07 07:42:00,1.10452,1.10457,1.10449,1.10457,173800001.0
2006-09-07 07:43:00,1.1045,1.10451,1.10426,1.10441,91200000.0
2006-09-07 07:44:00,1.10454,1.10463,1.10453,1.10463,104000001.0
2006-09-07 07:45:00,1.10434,1.1046,1.10424,1.10458,108900001.0
2006-09-07 07:46:00,1.10448,1.10449,1.10448,1.10449,6400000.0
2006-09-07 07:47:00,1.1044,1.10452,1.1044,1.10445,45599999.0
2006-09-07 07:48:00,1.10445,1.1045,1.10445,1.10445,154499996.0
2006-09-07 07:49:00,1.10445,1.10454,1.10444,1.1045,75900001.0
2006-09-07 07:50:00,1.10452,1.10453,1.10443,1.10449,97000000.0
2006-09-07 07:51:00,1.10447,1.10447,1.10436,1.10436,154000002.0
2006-09-07 07:52:00,1.10434,1.10447,1.10432,1.10447,89500001.0
2006-09-07 07:53:00,1.10438,1.10438,1.10432,1.10432,56700002.0
2006-09-07 07:54:00,1.10432,1.10447,1.10432,1.10439,99000000.0
2006-09-07 07:55:00,1.10445,1.10449,1.10437,1.10447,107099998.0
2006-09-07 07:56:00,1.10404,1.10455,1.10404,1.10437,243599999.0
2006-09-07 07:57:00,1.10444,1.10444,1.10444,1.10444,36700000.0
2006-09-07 07:58:00,1.10449,1.10449,1.1044,1.10446,20800000.0
2006-09-07 07:59:00,1.10443,1.10456,1.10443,1.1045,112100001.0
2006-09-07 08:00:00,1.10439,1.10457,1.10439,1.10457,127699997.0
2006-09-07 08:01:00,1.10447,1.10453,1.10447,1.1045,144400002.0
2006-09-07 08:02:00,1.10446,1.10456,1.10446,1.10456,24200000.0
2006-09-07 08:03:00,1.10461,1.10462,1.10435,1.10462,167199999.0
2006-09-07 08:04:00,1.10458,1.10465,1.10455,1.10465,31699999.0
2006-09-07 08:05:00,1.10472,1.10502,1.10472,1.1049,130899998.0
2006-09-07 08:06:00,1.10491,1.10503,1.10491,1.10503,25000000.0
2006-09-07 08:07:00,1.10505,1.10517,1.10505,1.10511,118300002.0
2006-09-07 08:08:00,1.10507,1.10514,1.10506,1.10506,84700003.0
2006-09-07 08:09:00,1.10506,1.10528,1.1049,1.10506,125599998.0
2006-09-07 08:10:00,1.1051,1.10515,1.105,1.10515,163700002.0
2006-09-07 08:11:00,1.10517,1.10523,1.10507,1.10523,164700001.0
2006-09-07 08:12:00,1.10521,1.10534,1.10516,1.1053,110000000.0
2006-09-07 08:13:00,1.10537,1.1055,1.10537,1.10543,58600001.0
2006-09-07 08:14:00,1.10546,1.10575,1.10546,1.10565,63800000.0
2006-09-07 08:15:00,1.1056,1.10562,1.10555,1.10555,141400001.0
2006-09-07 08:16:00,1.10567,1.10567,1.10527,1.10549,119200003.0
2006-09-07 08:17:00,1.10559,1.10559,1.10552,1.10553,20000000.0
2006-09-07 08:18:00,1.10562,1.10562,1.10553,1.10553,27300000.0
2006-09-07 08:19:00,1.10564,1.10564,1.10558,1.10561,45600000.0
2006-09-07 08:20:00,1.10554,1.10558,1.10552,1.10558,108900002.0
2006-09-07 08:21:00,1.10565,1.10565,1.10555,1.1056,95200000.0
2006-09-07 08:22:00,1.10553,1.10553,1.10532,1.10548,92099998.0
2006-09-07 08:23:00,1.10547,1.10551,1.10538,1.10541,75400000.0
2006-09-07 08:24:00,1.10537,1.1054,1.10535,1.1054,174000004.0
2006-09-07 08:25:00,1.1054,1.1054,1.10532,1.1054,94400001.0
2006-09-07 08:26:00,1.10533,1.10533,1.10518,1.1053,71099999.0
2006-09-07 08:27:00,1.1052,1.10535,1.1052,1.10532,71200000.0
2006-09-07 08:28:00,1.10528,1.10528,1.10521,1.10527,36600000.0
2006-09-07 08:29:00,1.10535,1.10538,1.10529,1.10529,22300001.0
2006-09-07 08:30:00,1.10531,1.10539,1.10531,1.10532,25699999.0
2006-09-07 08:31:00,1.10538,1.10547,1.10537,1.1054,79299998.0
2006-09-07 08:32:00,1.10542,1.10542,1.10525,1.10531,128400000.0
2006-09-07 08:33:00,1.10523,1.10538,1.10523,1.10535,86299999.0
2006-09-07 08:34:00,1.10531,1.10542,1.1053,1.10542,23900000.0
2006-09-07 08:35:00,1.1055,1.10552,1.10541,1.10548,60200000.0
2006-09-07 08:36:00,1.1055,1.1055,1.10543,1.10543,38800001.0
2006-09-07 08:37:00,1.10548,1.10553,1.10541,1.1055,89400003.0
2006-09-07 08:38:00,1.10547,1.10547,1.10537,1.10545,108400001.0
2006-09-07 08:39:00,1.10545,1.10555,1.10545,1.1055,44900000.0
2006-09-07 08:40:00,1.1054,1.1054,1.10537,1.10537,29200000.0
2006-09-07 08:41:00,1.10533,1.10544,1.1053,1.1053,78100001.0
2006-09-07 08:42:00,1.10533,1.10545,1.1053,1.10545,76199999.0
2006-09-07 08:43:00,1.10557,1.10557,1.10546,1.10547,85399999.0
2006-09-07 08:44:00,1.10535,1.1056,1.10522,1.10553,154199999.0
2006-09-07 08:45:00,1.10549,1.10551,1.10546,1.10546,59600001.0
2006-09-07 08:46:00,1.10554,1.10563,1.10554,1.10563,24700000.0
2006-09-07 08:47:00,1.1058,1.106,1.1058,1.10586,82099998.0
2006-09-07 08:48:00,1.10602,1.10608,1.10599,1.10602,94700002.0
2006-09-07 08:49:00,1.10596,1.10599,1.10596,1.10599,58200000.0
2006-09-07 08:50:00,1.10582,1.10582,1.10568,1.10569,96099998.0
2006-09-07 08:51:00,1.1056,1.1056,1.1056,1.1056,15100000.0
2006-09-07 08:52:00,1.10562,1.10567,1.1056,1.1056,118100003.0
2006-09-07 08:53:00,1.10556,1.1057,1.10555,1.10566,104700002.0
2006-09-07 08:54:00,1.10564,1.10575,1.10564,1.10575,120200001.0
2006-09-07 08:55:00,1.1057,1.10575,1.10562,1.10575,105900001.0
2006-09-07 08:56:00,1.1057,1.10575,1.1057,1.10575,136700002.0
2006-09-07 08:57:00,1.10566,1.10566,1.10543,1.10543,83399999.0
2006-09-07 08:58:00,1.10555,1.10569,1.10553,1.10566,68300001.0
2006-09-07 08:59:00,1.10568,1.10587,1.10561,1.10581,65600000.0
2006-09-07 09:00:00,1.10579,1.1059,1.10579,1.10583,41900000.0
2006-09-07 09:01:00,1.10585,1.10585,1.10585,1.10585,9200000.0
2006-09-07 09:02:00,1.10588,1.10601,1.10583,1.1059,115800002.0
2006-09-07 09:03:00,1.10598,1.10602,1.1059,1.1059,144400003.0
2006-09-07 09:04:00,1.10587,1.10587,1.10582,1.10582,43200000.0
2006-09-07 09:05:00,1.10584,1.10589,1.10564,1.10564,137299998.0
2006-09-07 09:06:00,1.10555,1.10567,1.10555,1.10565,125000003.0
2006-09-07 09:07:00,1.1057,1.1057,1.1057,1.1057,23900000.0
2006-09-07 09:08:00,1.1057,1.10575,1.10567,1.10575,59800001.0
2006-09-07 09:09:00,1.10565,1.10571,1.10561,1.10568,113399999.0
2006-09-07 09:10:00,1.10565,1.10565,1.10549,1.10549,66099998.0
2006-09-07 09:11:00,1.10543,1.10563,1.10543,1.10563,156000001.0
2006-09-07 09:12:00,1.10577,1.10596,1.10577,1.1059,64100002.0
2006-09-07 09:13:00,1.10582,1.10589,1.10577,1.10584,80700000.0
2006-09-07 09:14:00,1.10591,1.10591,1.10584,1.10584,9600000.0
2006-09-07 09:15:00,1.1058,1.1058,1.10575,1.10575,90300000.0
2006-09-07 09:16:00,1.10577,1.10577,1.1057,1.1057,55299999.0
2006-09-07 09:17:00,1.10564,1.10569,1.10554,1.10562,82399999.0
2006-09-07 09:18:00,1.10559,1.10559,1.10558,1.10558,30300000.0
2006-09-07 09:19:00,1.10562,1.10575,1.10558,1.1057,101800003.0
2006-09-07 09:20:00,1.10585,1.1059,1.10577,1.10587,95199999.0
2006-09-07 09:21:00,1.10586,1.106,1.10584,1.10592,121600001.0
2006-09-07 09:22:00,1.10586,1.10586,1.10581,1.10581,3200000.0
2006-09-07 09:23:00,1.10579,1.10586,1.10579,1.10586,26200001.0
2006-09-07 09:24:00,1.10593,1.10593,1.10573,1.10573,129899998.0
2006-09-07 09:25:00,1.10577,1.10579,1.10568,1.10573,174099996.0
2006-09-07 09:26:00,1.10573,1.10577,1.10573,1.10577,39199999.0
2006-09-07 09:27:00,1.10585,1.10589,1.10577,1.10579,193099999.0
2006-09-07 09:28:00,1.10598,1.10598,1.10587,1.10587,52700000.0
2006-09-07 09:29:00,1.1059,1.10599,1.10586,1.10597,81100001.0
2006-09-07 09:30:00,1.10598,1.106,1.10598,1.106,9900000.0
2006-09-07 09:31:00,1.10605,1.10611,1.106,1.10611,24000000.0
2006-09-07 09:32:00,1.10604,1.10605,1.10594,1.10594,91699998.0
2006-09-07 09:33:00,1.10598,1.1061,1.10598,1.1061,76599999.0
2006-09-07 09:34:00,1.1061,1.1061,1.10568,1.10576,151199996.0
2006-09-07 09:35:00,1.10577,1.10586,1.10576,1.10582,113200003.0
2006-09-07 09:36:00,1.10575,1.10586,1.10575,1.10577,144800005.0
2006-09-07 09:37:00,1.10586,1.10611,1.10586,1.10592,139200002.0
2006-09-07 09:38:00,1.10597,1.10609,1.10595,1.106,79900001.0
2006-09-07 09:39:00,1.10598,1.106,1.10579,1.10594,197199999.0
2006-09-07 09:40:00,1.10586,1.10586,1.10573,1.1058,86299998.0
2006-09-07 09:41:00,1.10572,1.10579,1.10572,1.10575,85500000.0
2006-09-07 09:42:00,1.10584,1.10595,1.10574,1.10595,133399997.0
2006-09-07 09:43:00,1.10583,1.10589,1.10575,1.10585,53399999.0
2006-09-07 09:44:00,1.10589,1.10603,1.10582,1.10597,220000003.0
2006-09-07 09:45:00,1.10595,1.106,1.1059,1.10595,115499996.0
2006-09-07 09:46:00,1.106,1.1061,1.10597,1.10597,201000002.0
2006-09-07 09:47:00,1.10593,1.106,1.10593,1.10598,87100001.0
2006-09-07 09:48:00,1.10608,1.1061,1.10608,1.1061,51100000.0
2006-09-07 09:49:00,1.10626,1.10626,1.10626,1.10626,56900002.0
2006-09-07 09:50:00,1.1063,1.10642,1.10626,1.10626,57300001.0
2006-09-07 09:51:00,1.10614,1.1062,1.10597,1.10616,53200000.0
2006-09-07 09:52:00,1.10608,1.10608,1.10593,1.10593,93300002.0
2006-09-07 09:53:00,1.10597,1.10597,1.10575,1.10587,94900000.0
2006-09-07 09:54:00,1.10587,1.10587,1.10571,1.10572,29599999.0
2006-09-07 09:55:00,1.10573,1.10581,1.10562,1.10581,23300000.0
2006-09-07 09:56:00,1.10577,1.10579,1.10569,1.1057,122300001.0
2006-09-07 09:57:00,1.10566,1.10566,1.10548,1.10553,72600000.0
2006-09-07 09:58:00,1.1056,1.10569,1.10556,1.10564,186800001.0
2006-09-07 09:59:00,1.10562,1.1057,1.10562,1.10564,18000000.0
2006-09-07 10:00:00,1.10564,1.1057,1.1056,1.10563,142500002.0
2006-09-07 10:01:00,1.1056,1.10574,1.1056,1.1057,103800000.0
2006-09-07 10:02:00,1.10579,1.10583,1.10567,1.10574,182400003.0
2006-09-07 10:03:00,1.10585,1.10585,1.10575,1.10575,28100000.0
2006-09-07 10:04:00,1.10581,1.10581,1.10563,1.10568,79400000.0
2006-09-07 10:05:00,1.10574,1.10578,1.10568,1.10569,18400000.0
2006-09-07 10:06:00,1.10572,1.10581,1.10564,1.10575,107100001.0
2006-09-07 10:07:00,1.10562,1.10577,1.10562,1.10577,51300000.0
2006-09-07 10:08:00,1.10577,1.10579,1.10573,1.10573,36100000.0
2006-09-07 10:09:00,1.10576,1.10577,1.10571,1.10577,85800001.0
2006-09-07 10:10:00,1.10571,1.10576,1.10568,1.10575,39700000.0
2006-09-07 10:11:00,1.1058,1.1058,1.10571,1.10578,98999999.0
2006-09-07 10:12:00,1.10574,1.10586,1.10574,1.10586,167700002.0
2006-09-07 10:13:00,1.10576,1.10582,1.10571,1.10582,69499998.0
2006-09-07 10:14:00,1.10578,1.10578,1.10565,1.10568,122300000.0
2006-09-07 10:15:00,1.10572,1.10577,1.10562,1.10566,203400003.0
2006-09-07 10:16:00,1.10565,1.10568,1.10554,1.10554,174000000.0
2006-09-07 10:17:00,1.10566,1.10566,1.10559,1.1056,149300003.0
2006-09-07 10:18:00,1.10563,1.10571,1.10563,1.10565,28900000.0
2006-09-07 10:19:00,1.10565,1.10572,1.10565,1.10565,81599998.0
2006-09-07 10:20:00,1.10561,1.10573,1.10559,1.10573,81400002.0
2006-09-07 10:21:00,1.10564,1.10577,1.10551,1.10569,108900000.0
2006-09-07 10:22:00,1.1056,1.10572,1.10559,1.10568,114100000.0
2006-09-07 10:23:00,1.1057,1.1057,1.10565,1.10565,81400000.0
2006-09-07 10:24:00,1.10572,1.10572,1.10558,1.10568,67800001.0
2006-09-07 10:25:00,1.1057,1.10575,1.10562,1.1057,134500000.0
2006-09-07 10:26:00,1.10572,1.10573,1.10571,1.10573,7600000.0
2006-09-07 10:27:00,1.10583,1.10583,1.1058,1.1058,14400000.0
2006-09-07 10:28:00,1.10581,1.10582,1.10571,1.10582,108399999.0
2006-09-07 10:29:00,1.10587,1.10609,1.10587,1.10597,108099999.0
2006-09-07 10:30:00,1.10595,1.10595,1.10593,1.10593,52900000.0
2006-09-07 10:31:00,1.10604,1.10611,1.10604,1.10608,17600000.0
2006-09-07 10:32:00,1.10608,1.10608,1.10597,1.10602,48000000.0
2006-09-07 10:33:00,1.10597,1.10597,1.10583,1.10583,52700000.0
2006-09-07 10:34:00,1.1058,1.10598,1.1058,1.10594,142499999.0
2006-09-07 10:35:00,1.10586,1.10598,1.10583,1.10587,96300000.0
2006-09-07 10:36:00,1.10585,1.10585,1.10567,1.10577,189000000.0
2006-09-07 10:37:00,1.10575,1.10585,1.10575,1.10585,56600000.0
2006-09-07 10:38:00,1.10582,1.10582,1.10555,1.10566,127400003.0
2006-09-07 10:39:00,1.1059,1.10614,1.1059,1.10602,74100000.0
2006-09-07 10:40:00,1.10594,1.10612,1.10594,1.10612,38999999.0
2006-09-07 10:41:00,1.10603,1.10615,1.10601,1.10608,154800002.0
2006-09-07 10:42:00,1.10613,1.10613,1.10592,1.10592,35200000.0
2006-09-07 10:43:00,1.10595,1.10595,1.10573,1.10592,12300000.0
2006-09-07 10:44:00,1.10596,1.10607,1.10592,1.10607,110399999.0
2006-09-07 10:45:00,1.10618,1.10618,1.10608,1.10608,53200000.0
2006-09-07 10:46:00,1.10601,1.10611,1.10595,1.10604,80899999.0
2006-09-07 10:47:00,1.10608,1.10612,1.10562,1.10562,90300002.0
2006-09-07 10:48:00,1.10564,1.10582,1.10564,1.10565,144600000.0
2006-09-07 10:49:00,1.10566,1.10566,1.10551,1.10565,81900001.0
2006-09-07 10:50:00,1.10555,1.10555,1.10486,1.10494,69800001.0
2006-09-07 10:51:00,1.10481,1.10484,1.10458,1.1046,123200000.0
2006-09-07 10:52:00,1.10448,1.10477,1.10444,1.10466,186400003.0
2006-09-07 10:53:00,1.10462,1.10462,1.10441,1.10441,34000000.0
2006-09-07 10:54:00,1.10454,1.10464,1.10431,1.10445,125700001.0
2006-09-07 10:55:00,1.10439,1.10439,1.10416,1.10423,92500002.0
2006-09-07 10:56:00,1.10427,1.10439,1.10423,1.10423,106199998.0
2006-09-07 10:57:00,1.10428,1.10468,1.10428,1.10462,127899999.0
2006-09-07 10:58:00,1.10487,1.10519,1.10487,1.10511,104100003.0
2006-09-07 10:59:00,1.1052,1.10525,1.10518,1.10525,12000000.0
2006-09-07 11:00:00,1.10526,1.10567,1.10526,1.10559,110000000.0
2006-09-07 11:01:00,1.10556,1.10556,1.10536,1.10536,26300000.0
2006-09-07 11:02:00,1.10528,1.10548,1.10519,1.10548,58700001.0
2006-09-07 11:03:00,1.10548,1.10548,1.1048,1.10486,114200000.0
2006-09-07 11:04:00,1.1048,1.1048,1.10464,1.10476,76800000.0
2006-09-07 11:05:00,1.10476,1.10476,1.10473,1.10473,64000002.0
2006-09-07 11:06:00,1.10472,1.10477,1.10469,1.10472,122800002.0
2006-09-07 11:07:00,1.10472,1.10478,1.10464,1.10464,106500003.0
2006-09-07 11:08:00,1.10474,1.10486,1.10474,1.10481,82599999.0
2006-09-07 11:09:00,1.10472,1.10487,1.10472,1.10487,35200000.0
2006-09-07 11:10:00,1.10484,1.10484,1.10469,1.10477,66000001.0
2006-09-07 11:11:00,1.10484,1.10484,1.10454,1.10463,135900002.0
2006-09-07 11:12:00,1.10457,1.10475,1.10457,1.10475,120100001.0
2006-09-07 11:13:00,1.10478,1.10497,1.1047,1.10497,72699999.0
2006-09-07 11:14:00,1.10504,1.10551,1.10504,1.10535,24400000.0
2006-09-07 11:15:00,1.10533,1.10545,1.10532,1.1054,157499999.0
2006-09-07 11:16:00,1.10535,1.10535,1.10506,1.1051,109300002.0
2006-09-07 11:17:00,1.10512,1.10542,1.10512,1.10538,128799998.0
2006-09-07 11:18:00,1.10533,1.10535,1.10531,1.10535,50300001.0
2006-09-07 11:19:00,1.10533,1.10557,1.10533,1.10538,129900000.0
2006-09-07 11:20:00,1.10538,1.10538,1.10529,1.1053,122499999.0
2006-09-07 11:21:00,1.10541,1.10548,1.10541,1.10542,100100002.0
2006-09-07 11:22:00,1.10545,1.10545,1.10532,1.10538,81700001.0
2006-09-07 11:23:00,1.10528,1.10538,1.10521,1.10531,70800001.0
2006-09-07 11:24:00,1.10535,1.10542,1.10535,1.1054,49799998.0
2006-09-07 11:25:00,1.10549,1.10558,1.10547,1.10558,86300001.0
2006-09-07 11:26:00,1.10562,1.10566,1.10559,1.10559,66000000.0
2006-09-07 11:27:00,1.10548,1.10548,1.10537,1.10541,145500001.0
2006-09-07 11:28:00,1.10538,1.10538,1.10527,1.10531,67800000.0
2006-09-07 11:29:00,1.10517,1.10532,1.10517,1.10524,83400001.0
2006-09-07 11:30:00,1.10528,1.10535,1.10519,1.10535,100600000.0
2006-09-07 11:31:00,1.10537,1.10542,1.10532,1.10542,7100000.0
2006-09-07 11:32:00,1.1054,1.10545,1.10533,1.1054,159599999.0
2006-09-07 11:33:00,1.10534,1.10543,1.10531,1.10543,59000000.0
2006-09-07 11:34:00,1.10539,1.10544,1.10528,1.10532,163899998.0
2006-09-07 11:35:00,1.10538,1.10538,1.10524,1.10525,100000003.0
2006-09-07 11:36:00,1.10535,1.10543,1.10528,1.10528,113699999.0
2006-09-07 11:37:00,1.1053,1.10536,1.10528,1.10528,63299997.0
2006-09-07 11:38:00,1.10527,1.10542,1.10527,1.10542,137199999.0
2006-09-07 11:39:00,1.1054,1.10542,1.10535,1.10542,104299999.0
2006-09-07 11:40:00,1.1054,1.10545,1.10532,1.1054,90400000.0
2006-09-07 11:41:00,1.10542,1.10542,1.10528,1.10536,91400000.0
2006-09-07 11:42:00,1.1054,1.10545,1.10535,1.10535,126600000.0
2006-09-07 11:43:00,1.1054,1.10553,1.10528,1.10553,110300000.0
2006-09-07 11:44:00,1.10507,1.10561,1.10507,1.10552,64400001.0
2006-09-07 11:45:00,1.1055,1.10553,1.10535,1.10551,127800000.0
2006-09-07 11:46:00,1.10555,1.10556,1.10535,1.10556,110600002.0
2006-09-07 11:47:00,1.1053,1.10545,1.10522,1.10531,161300002.0
2006-09-07 11:48:00,1.10549,1.10552,1.10545,1.10545,36700000.0
2006-09-07 11:49:00,1.1055,1.1055,1.10534,1.10534,47000000.0
2006-09-07 11:50:00,1.1054,1.10545,1.10535,1.1054,110000000.0
2006-09-07 11:51:00,1.1054,1.10543,1.10522,1.10522,109799997.0
2006-09-07 11:52:00,1.10531,1.10539,1.10529,1.10537,134799997.0
2006-09-07 11:53:00,1.10535,1.10545,1.10535,1.10535,123699999.0
2006-09-07 11:54:00,1.10545,1.10545,1.10535,1.10538,92400001.0
2006-09-07 11:55:00,1.10539,1.10539,1.10512,1.10528,119699999.0
2006-09-07 11:56:00,1.1053,1.1053,1.10522,1.1053,70800000.0
2006-09-07 11:57:00,1.10527,1.1053,1.10516,1.10516,65799999.0
2006-09-07 11:58:00,1.10519,1.10526,1.10507,1.10507,174000000.0
2006-09-07 11:59:00,1.10509,1.10524,1.10506,1.10522,110100002.0
2006-09-07 12:00:00,1.10521,1.10521,1.10506,1.10517,24800000.0
2006-09-07 12:01:00,1.10522,1.10525,1.10517,1.10523,57400000.0
2006-09-07 12:02:00,1.10524,1.10528,1.10514,1.10523,51700000.0
2006-09-07 12:03:00,1.10527,1.1053,1.10523,1.10523,38999999.0
2006-09-07 12:04:00,1.10528,1.10528,1.1052,1.10528,63799999.0
2006-09-07 12:05:00,1.10532,1.1054,1.10528,1.10528,46700000.0
2006-09-07 12:06:00,1.10535,1.10535,1.10525,1.10525,85500000.0
2006-09-07 12:07:00,1.10533,1.10543,1.10533,1.10542,39400000.0
2006-09-07 12:08:00,1.10553,1.10553,1.10529,1.1054,177700000.0
2006-09-07 12:09:00,1.10554,1.10554,1.10548,1.10551,70900000.0
2006-09-07 12:10:00,1.10552,1.10553,1.10542,1.10553,96800000.0
2006-09-07 12:11:00,1.10539,1.10539,1.10522,1.10531,92100000.0
2006-09-07 12:12:00,1.10527,1.1055,1.10527,1.10532,138600001.0
2006-09-07 12:13:00,1.10527,1.10542,1.10527,1.10538,90500001.0
2006-09-07 12:14:00,1.1053,1.10532,1.10527,1.10532,108500000.0
2006-09-07 12:15:00,1.10535,1.10545,1.10535,1.10545,38300000.0
2006-09-07 12:16:00,1.10531,1.10538,1.10529,1.10538,77200000.0
2006-09-07 12:17:00,1.10545,1.10545,1.10535,1.10537,112300002.0
2006-09-07 12:18:00,1.1054,1.10542,1.10533,1.10533,162900002.0
2006-09-07 12:19:00,1.1054,1.10542,1.1054,1.1054,89300002.0
2006-09-07 12:20:00,1.10538,1.10539,1.10531,1.10533,97800000.0
2006-09-07 12:21:00,1.10535,1.10545,1.10535,1.10535,137500001.0
2006-09-07 12:22:00,1.1054,1.1054,1.10531,1.10534,78700000.0
2006-09-07 12:23:00,1.10537,1.10538,1.10532,1.10538,72700000.0
2006-09-07 12:24:00,1.10538,1.10538,1.10533,1.10533,29900001.0
2006-09-07 12:25:00,1.10537,1.10545,1.10535,1.1054,59099998.0
2006-09-07 12:26:00,1.1054,1.10545,1.10537,1.10537,84799998.0
2006-09-07 12:27:00,1.10537,1.10552,1.10533,1.10552,93799998.0
2006-09-07 12:28:00,1.10547,1.1055,1.10542,1.1055,117499996.0
2006-09-07 12:29:00,1.10555,1.1056,1.10551,1.10551,54100000.0
2006-09-07 12:30:00,1.10553,1.1056,1.10539,1.10548,103299999.0
2006-09-07 12:31:00,1.10535,1.10548,1.10507,1.10529,108999998.0
2006-09-07 12:32:00,1.10542,1.10552,1.1053,1.10547,111900001.0
2006-09-07 12:33:00,1.10565,1.10567,1.10554,1.10563,69600000.0
2006-09-07 12:34:00,1.10565,1.10589,1.10565,1.10583,100100003.0
2006-09-07 12:35:00,1.10601,1.10604,1.10598,1.10598,50500001.0
2006-09-07 12:36:00,1.10595,1.10597,1.10595,1.10597,1100000.0
2006-09-07 12:37:00,1.10614,1.10625,1.10605,1.10605,123199999.0
2006-09-07 12:38:00,1.10605,1.10605,1.10556,1.10556,121499998.0
2006-09-07 12:39:00,1.10535,1.10535,1.10479,1.1048,78699998.0
2006-09-07 12:40:00,1.10503,1.10543,1.10487,1.10543,166800001.0
2006-09-07 12:41:00,1.10552,1.10558,1.10552,1.10558,104100001.0
2006-09-07 12:42:00,1.10557,1.10565,1.10542,1.10543,74100000.0
2006-09-07 12:43:00,1.10543,1.10546,1.10531,1.1054,149900000.0
2006-09-07 12:44:00,1.10537,1.10538,1.10531,1.10538,132500003.0
2006-09-07 12:45:00,1.10535,1.10536,1.10517,1.10522,147200001.0
2006-09-07 12:46:00,1.10525,1.10535,1.10525,1.10526,82500001.0
2006-09-07 12:47:00,1.10532,1.10535,1.10523,1.10523,72300000.0
2006-09-07 12:48:00,1.10528,1.10538,1.10522,1.10538,118499998.0
2006-09-07 12:49:00,1.10542,1.10549,1.10536,1.10546,92000001.0
2006-09-07 12:50:00,1.10546,1.10552,1.10535,1.10552,76200000.0
2006-09-07 12:51:00,1.10545,1.10548,1.10535,1.10548,53499999.0
2006-09-07 12:52:00,1.10543,1.10543,1.10532,1.10535,33500000.0
2006-09-07 12:53:00,1.1055,1.10552,1.1055,1.10552,67100000.0
2006-09-07 12:54:00,1.10552,1.1056,1.10543,1.10549,133800002.0
2006-09-07 12:55:00,1.10547,1.10555,1.10541,1.10543,118600001.0
2006-09-07 12:56:00,1.1055,1.10555,1.10545,1.1055,120799999.0
2006-09-07 12:57:00,1.1054,1.1054,1.10521,1.10526,87600002.0
2006-09-07 12:58:00,1.10529,1.10529,1.10506,1.10522,134499999.0
2006-09-07 12:59:00,1.10523,1.10523,1.10489,1.10495,59400000.0
2006-09-07 13:00:00,1.10482,1.105,1.10482,1.10485,105800001.0
2006-09-07 13:01:00,1.10498,1.10499,1.1049,1.10498,109700000.0
2006-09-07 13:02:00,1.10491,1.10498,1.1048,1.10498,83199999.0
2006-09-07 13:03:00,1.10499,1.10505,1.10496,1.105,139100002.0
2006-09-07 13:04:00,1.10497,1.10507,1.10495,1.10502,73300000.0
2006-09-07 13:05:00,1.10508,1.10508,1.10498,1.10507,116600001.0
2006-09-07 13:06:00,1.10508,1.10558,1.10507,1.10558,75300001.0
2006-09-07 13:07:00,1.10588,1.10594,1.1056,1.1056,169599997.0
2006-09-07 13:08:00,1.10567,1.10584,1.10567,1.1058,156400004.0
2006-09-07 13:09:00,1.10574,1.10586,1.10556,1.10556,150800001.0
2006-09-07 13:10:00,1.1056,1.10585,1.10559,1.10574,159000000.0
2006-09-07 13:11:00,1.10577,1.10581,1.10572,1.10578,138199997.0
2006-09-07 13:12:00,1.10575,1.10586,1.10575,1.10585,54999999.0
2006-09-07 13:13:00,1.10585,1.10587,1.10576,1.10581,136699999.0
2006-09-07 13:14:00,1.10586,1.1062,1.10586,1.10602,144800003.0
2006-09-07 13:15:00,1.10599,1.10616,1.10599,1.10616,61600000.0
2006-09-07 13:16:00,1.10617,1.10617,1.10591,1.1061,130600000.0
2006-09-07 13:17:00,1.10615,1.1062,1.10594,1.10594,178799998.0
2006-09-07 13:18:00,1.10588,1.10596,1.10572,1.10595,108099999.0
2006-09-07 13:19:00,1.10576,1.10597,1.10569,1.1059,73299999.0
2006-09-07 13:20:00,1.10586,1.10633,1.10584,1.10633,47699999.0
2006-09-07 13:21:00,1.10644,1.10646,1.10644,1.10646,42400001.0
2006-09-07 13:22:00,1.10637,1.10643,1.10633,1.1064,153500001.0
2006-09-07 13:23:00,1.10643,1.10643,1.10628,1.10628,23500000.0
2006-09-07 13:24:00,1.10622,1.10635,1.10612,1.10623,67000000.0
2006-09-07 13:25:00,1.10617,1.10617,1.10602,1.10602,76300003.0
2006-09-07 13:26:00,1.10597,1.10604,1.10547,1.10547,102000002.0
2006-09-07 13:27:00,1.10548,1.10592,1.10544,1.10592,88599999.0
2006-09-07 13:28:00,1.10591,1.10591,1.10565,1.10565,56000001.0
2006-09-07 13:29:00,1.10553,1.10553,1.10532,1.10535,61299999.0
2006-09-07 13:30:00,1.10546,1.10546,1.10535,1.10538,190599997.0
2006-09-07 13:31:00,1.10536,1.10547,1.10536,1.10542,58500000.0
2006-09-07 13:32:00,1.10552,1.10557,1.10547,1.10547,96600000.0
2006-09-07 13:33:00,1.1054,1.10561,1.10515,1.10545,114500003.0
2006-09-07 13:34:00,1.10545,1.10546,1.10524,1.10524,98700002.0
2006-09-07 13:35:00,1.10529,1.10529,1.10518,1.10523,171000003.0
2006-09-07 13:36:00,1.10528,1.10538,1.1052,1.10538,106100002.0
2006-09-07 13:37:00,1.10548,1.10548,1.10542,1.10545,7200000.0
2006-09-07 13:38:00,1.10544,1.10549,1.10542,1.10546,124499999.0
2006-09-07 13:39:00,1.10547,1.10548,1.10547,1.10548,16000000.0
2006-09-07 13:40:00,1.10548,1.10558,1.10548,1.10558,105600002.0
2006-09-07 13:41:00,1.10552,1.10565,1.1055,1.10555,146700004.0
2006-09-07 13:42:00,1.10555,1.10555,1.10534,1.10535,222300002.0
2006-09-07 13:43:00,1.10547,1.10559,1.10547,1.1055,89300001.0
2006-09-07 13:44:00,1.10553,1.10554,1.10536,1.10549,34800000.0
2006-09-07 13:45:00,1.10555,1.10565,1.10555,1.10565,89500000.0
2006-09-07 13:46:00,1.10565,1.10565,1.1056,1.1056,46900002.0
2006-09-07 13:47:00,1.10557,1.10582,1.10557,1.1058,117700000.0
2006-09-07 13:48:00,1.10579,1.10584,1.10572,1.10578,42300000.0
2006-09-07 13:49:00,1.10585,1.10591,1.1058,1.10585,138199998.0
2006-09-07 13:50:00,1.10588,1.10596,1.10584,1.10596,121400002.0
2006-09-07 13:51:00,1.10595,1.1061,1.10593,1.10603,146499998.0
2006-09-07 13:52:00,1.10606,1.10618,1.10593,1.10594,101699999.0
2006-09-07 13:53:00,1.10587,1.10594,1.10587,1.10589,105200002.0
2006-09-07 13:54:00,1.1058,1.1058,1.10561,1.10567,72500000.0
2006-09-07 13:55:00,1.10564,1.10576,1.10563,1.1057,72200000.0
2006-09-07 13:56:00,1.10565,1.10569,1.1056,1.10569,123299998.0
2006-09-07 13:57:00,1.10565,1.10584,1.10557,1.10574,190500006.0
2006-09-07 13:58:00,1.10572,1.10582,1.1057,1.10576,122199999.0
2006-09-07 13:59:00,1.10571,1.10572,1.10549,1.10549,78300003.0
2006-09-07 14:00:00,1.10538,1.10538,1.10515,1.10526,93700000.0
2006-09-07 14:01:00,1.10525,1.10525,1.10509,1.10509,18800000.0
2006-09-07 14:02:00,1.10505,1.10509,1.10494,1.10509,67200000.0
2006-09-07 14:03:00,1.10512,1.10514,1.10483,1.10483,88300001.0
2006-09-07 14:04:00,1.10469,1.10484,1.10458,1.10459,116499998.0
2006-09-07 14:05:00,1.10461,1.10462,1.10455,1.1046,79000001.0
2006-09-07 14:06:00,1.10469,1.10477,1.10469,1.10477,15300000.0
2006-09-07 14:07:00,1.10462,1.10462,1.10442,1.10442,17500000.0
2006-09-07 14:08:00,1.10439,1.10441,1.10423,1.10432,23500000.0
2006-09-07 14:09:00,1.10433,1.10443,1.10433,1.10442,41000000.0
2006-09-07 14:10:00,1.10451,1.10451,1.10434,1.1044,121100000.0
2006-09-07 14:11:00,1.10443,1.10447,1.10437,1.10442,43000000.0
2006-09-07 14:12:00,1.10445,1.10466,1.10445,1.10463,78800000.0
2006-09-07 14:13:00,1.10467,1.10487,1.10467,1.10482,41400001.0
2006-09-07 14:14:00,1.10476,1.10483,1.10452,1.10452,108800001.0
2006-09-07 14:15:00,1.10448,1.10469,1.10448,1.10459,162099996.0
2006-09-07 14:16:00,1.10478,1.10497,1.10478,1.1049,56700000.0
2006-09-07 14:17:00,1.10508,1.10526,1.10508,1.10516,62000000.0
2006-09-07 14:18:00,1.10517,1.10527,1.10517,1.10527,48799999.0
2006-09-07 14:19:00,1.10527,1.10537,1.10514,1.10523,226600002.0
2006-09-07 14:20:00,1.10523,1.10537,1.10502,1.10514,50600000.0
2006-09-07 14:21:00,1.10519,1.10522,1.10508,1.1052,107499996.0
2006-09-07 14:22:00,1.10511,1.10511,1.10504,1.10504,21200000.0
2006-09-07 14:23:00,1.10505,1.10518,1.10505,1.10507,63999999.0
2006-09-07 14:24:00,1.10513,1.10521,1.10511,1.10515,98300001.0
2006-09-07 14:25:00,1.10508,1.10518,1.10502,1.10518,83900000.0
2006-09-07 14:26:00,1.10512,1.10528,1.10512,1.10515,121500001.0
2006-09-07 14:27:00,1.1052,1.10527,1.10515,1.10521,102300000.0
2006-09-07 14:28:00,1.10519,1.10528,1.10519,1.10528,119600000.0
2006-09-07 14:29:00,1.10512,1.10516,1.10502,1.10514,158300000.0
2006-09-07 14:30:00,1.10527,1.10554,1.10527,1.1055,68600001.0
2006-09-07 14:31:00,1.10562,1.10579,1.10562,1.10575,112400000.0
2006-09-07 14:32:00,1.10574,1.10584,1.10574,1.10582,60000000.0
2006-09-07 14:33:00,1.10573,1.10594,1.10573,1.10584,75300000.0
2006-09-07 14:34:00,1.10585,1.10585,1.10558,1.10558,66199998.0
2006-09-07 14:35:00,1.10558,1.10567,1.10555,1.10555,131699999.0
2006-09-07 14:36:00,1.1056,1.1056,1.10539,1.10542,104599999.0
2006-09-07 14:37:00,1.10543,1.10559,1.10538,1.1055,84400000.0
2006-09-07 14:38:00,1.10549,1.10549,1.10525,1.10539,84899999.0
2006-09-07 14:39:00,1.10536,1.10549,1.10527,1.10537,100700000.0
2006-09-07 14:40:00,1.10543,1.1055,1.10543,1.1055,56200001.0
2006-09-07 14:41:00,1.10567,1.10582,1.10567,1.10582,37800001.0
2006-09-07 14:42:00,1.10572,1.10579,1.10562,1.10579,149800002.0
2006-09-07 14:43:00,1.10589,1.10632,1.10589,1.10632,28200000.0
2006-09-07 14:44:00,1.10627,1.10653,1.10627,1.10649,147600002.0
2006-09-07 14:45:00,1.10648,1.10662,1.10641,1.10651,176700001.0
2006-09-07 14:46:00,1.10652,1.10674,1.10652,1.10674,127300000.0
2006-09-07 14:47:00,1.10678,1.10684,1.10669,1.10681,182899998.0
2006-09-07 14:48:00,1.10688,1.10698,1.10672,1.10672,82799998.0
2006-09-07 14:49:00,1.10664,1.10664,1.10642,1.10653,141300000.0
2006-09-07 14:50:00,1.10658,1.10679,1.10651,1.10672,138199998.0
2006-09-07 14:51:00,1.10655,1.1066,1.10651,1.10657,47399999.0
2006-09-07 14:52:00,1.10657,1.10657,1.10636,1.10636,58300000.0
2006-09-07 14:53:00,1.10641,1.10641,1.10623,1.10628,87500000.0
2006-09-07 14:54:00,1.10621,1.10625,1.10616,1.10619,106600000.0
2006-09-07 14:55:00,1.10622,1.10622,1.10604,1.10622,235199999.0
2006-09-07 14:56:00,1.10618,1.10641,1.10611,1.10638,138800001.0
2006-09-07 14:57:00,1.10634,1.10651,1.10634,1.10639,133299999.0
2006-09-07 14:58:00,1.10657,1.10668,1.10657,1.10657,90099999.0
2006-09-07 14:59:00,1.10667,1.10669,1.1066,1.10669,106599999.0
2006-09-07 15:00:00,1.10665,1.10667,1.10659,1.10667,54899999.0
2006-09-07 15:01:00,1.10677,1.10683,1.10667,1.10677,133600001.0
2006-09-07 15:02:00,1.1067,1.10676,1.10663,1.10669,113900000.0
2006-09-07 15:03:00,1.10667,1.10675,1.10667,1.10668,87100002.0
2006-09-07 15:04:00,1.10662,1.10662,1.10643,1.10648,82699999.0
2006-09-07 15:05:00,1.10648,1.10653,1.10642,1.10653,117700002.0
2006-09-07 15:06:00,1.10656,1.10662,1.10656,1.10659,63600000.0
2006-09-07 15:07:00,1.10654,1.10654,1.10651,1.10651,13400000.0
2006-09-07 15:08:00,1.1064,1.10646,1.1062,1.1062,100800000.0
2006-09-07 15:09:00,1.10606,1.10606,1.10573,1.10575,108000000.0
2006-09-07 15:10:00,1.10565,1.10575,1.1056,1.1057,88700000.0
2006-09-07 15:11:00,1.10558,1.1056,1.1054,1.10547,133399998.0
2006-09-07 15:12:00,1.10555,1.10567,1.10555,1.10567,86500000.0
2006-09-07 15:13:00,1.10562,1.10602,1.10562,1.106,49300001.0
2006-09-07 15:14:00,1.10603,1.10614,1.10603,1.10611,106900001.0
2006-09-07 15:15:00,1.1062,1.10621,1.1061,1.10618,119200001.0
2006-09-07 15:16:00,1.10615,1.10615,1.10603,1.10607,87700002.0
2006-09-07 15:17:00,1.10608,1.10614,1.10594,1.10599,80899999.0
2006-09-07 15:18:00,1.10597,1.10601,1.10588,1.1059,141899999.0
2006-09-07 15:19:00,1.10576,1.10587,1.10571,1.10571,80900001.0
2006-09-07 15:20:00,1.10574,1.1059,1.10574,1.1059,134299997.0
2006-09-07 15:21:00,1.10584,1.10594,1.10579,1.10579,124900000.0
2006-09-07 15:22:00,1.10578,1.10592,1.10573,1.10592,102299997.0
2006-09-07 15:23:00,1.10601,1.10612,1.106,1.10605,206599996.0
2006-09-07 15:24:00,1.10608,1.10613,1.10599,1.10613,104699998.0
2006-09-07 15:25:00,1.1061,1.1061,1.10605,1.10605,56600000.0
2006-09-07 15:26:00,1.10621,1.10632,1.10617,1.10631,52899999.0
2006-09-07 15:27:00,1.10645,1.10652,1.10644,1.10647,108899998.0
2006-09-07 15:28:00,1.10638,1.10638,1.10619,1.10625,87899999.0
2006-09-07 15:29:00,1.1062,1.1062,1.10599,1.10608,103799997.0
2006-09-07 15:30:00,1.10613,1.10623,1.10599,1.10623,81200000.0
2006-09-07 15:31:00,1.10629,1.10644,1.10627,1.10627,73299999.0
2006-09-07 15:32:00,1.10627,1.10637,1.10624,1.10625,60800001.0
2006-09-07 15:33:00,1.10625,1.1063,1.10625,1.10628,42500000.0
2006-09-07 15:34:00,1.10645,1.10645,1.10629,1.10641,110000000.0
2006-09-07 15:35:00,1.10636,1.10645,1.10635,1.10641,163800001.0
2006-09-07 15:36:00,1.10633,1.10635,1.10622,1.10626,69999999.0
2006-09-07 15:37:00,1.10613,1.10623,1.10613,1.10622,12000000.0
2006-09-07 15:38:00,1.10621,1.1063,1.10617,1.10617,179999996.0
2006-09-07 15:39:00,1.10616,1.10623,1.10611,1.10623,111600000.0
2006-09-07 15:40:00,1.10618,1.10618,1.10584,1.10585,32590000.0
2006-09-07 15:41:00,1.10574,1.10599,1.10574,1.10597,159700000.0
2006-09-07 15:42:00,1.106,1.10621,1.106,1.1062,106400003.0
2006-09-07 15:43:00,1.10642,1.10655,1.10627,1.10627,62290002.0
2006-09-07 15:44:00,1.10626,1.10632,1.10616,1.1063,153100000.0
2006-09-07 15:45:00,1.10633,1.10633,1.10619,1.10625,39100000.0
2006-09-07 15:46:00,1.10614,1.10629,1.10614,1.10627,44099999.0
2006-09-07 15:47:00,1.1063,1.10635,1.10624,1.10626,55500000.0
2006-09-07 15:48:00,1.10635,1.10639,1.10618,1.10618,75300000.0
2006-09-07 15:49:00,1.1062,1.1062,1.10609,1.10615,101800001.0
2006-09-07 15:50:00,1.10615,1.10615,1.106,1.1061,53999999.0
2006-09-07 15:51:00,1.10621,1.10627,1.10612,1.10618,124199998.0
2006-09-07 15:52:00,1.1062,1.10636,1.10612,1.10612,170300004.0
2006-09-07 15:53:00,1.10615,1.10626,1.10615,1.1062,49400000.0
2006-09-07 15:54:00,1.10617,1.10622,1.10614,1.10622,140999999.0
2006-09-07 15:55:00,1.10597,1.10598,1.10597,1.10598,22500000.0
2006-09-07 15:56:00,1.10592,1.10595,1.10584,1.10584,40200000.0
2006-09-07 15:57:00,1.10583,1.10587,1.10577,1.10577,82100001.0
2006-09-07 15:58:00,1.10582,1.10588,1.10567,1.1057,113900000.0
2006-09-07 15:59:00,1.10568,1.10581,1.10566,1.10567,95800001.0
2006-09-07 16:00:00,1.10598,1.10636,1.10582,1.1061,134200001.0
2006-09-07 16:01:00,1.10618,1.10631,1.10618,1.10631,101799998.0
2006-09-07 16:02:00,1.10628,1.1064,1.10627,1.1064,106100000.0
2006-09-07 16:03:00,1.10628,1.10631,1.10616,1.10631,93500002.0
2006-09-07 16:04:00,1.10625,1.10645,1.10622,1.10637,45500000.0
2006-09-07 16:05:00,1.10644,1.10655,1.10644,1.10647,75800002.0
2006-09-07 16:06:00,1.10641,1.10652,1.10638,1.10651,57200001.0
2006-09-07 16:07:00,1.10656,1.10663,1.10654,1.10655,187300005.0
2006-09-07 16:08:00,1.10649,1.1066,1.10647,1.1066,100200000.0
2006-09-07 16:09:00,1.10656,1.1067,1.10645,1.1067,98600000.0
2006-09-07 16:10:00,1.10674,1.10674,1.10661,1.10674,112300000.0
2006-09-07 16:11:00,1.10663,1.10663,1.10649,1.10656,26600001.0
2006-09-07 16:12:00,1.10662,1.10673,1.10658,1.10658,102200000.0
2006-09-07 16:13:00,1.10655,1.10655,1.1064,1.1064,85200003.0
2006-09-07 16:14:00,1.10642,1.10659,1.10642,1.10652,82299999.0
2006-09-07 16:15:00,1.10648,1.10658,1.10648,1.10658,76900000.0
2006-09-07 16:16:00,1.1067,1.10682,1.1067,1.10681,52799999.0
2006-09-07 16:17:00,1.10676,1.10683,1.10667,1.10683,90700000.0
2006-09-07 16:18:00,1.10677,1.10677,1.10666,1.10675,123999997.0
2006-09-07 16:19:00,1.10682,1.10687,1.10674,1.10678,81500002.0
2006-09-07 16:20:00,1.10687,1.10726,1.10687,1.10726,66100000.0
2006-09-07 16:21:00,1.10721,1.10743,1.1072,1.10743,116800001.0
2006-09-07 16:22:00,1.10743,1.10758,1.10733,1.1074,75299999.0
2006-09-07 16:23:00,1.10733,1.10734,1.1072,1.10722,106299998.0
2006-09-07 16:24:00,1.10732,1.10741,1.10725,1.1074,124700000.0
2006-09-07 16:25:00,1.10744,1.10752,1.10739,1.10745,85800000.0
2006-09-07 16:26:00,1.10735,1.10745,1.10725,1.10741,117999999.0
2006-09-07 16:27:00,1.10738,1.10749,1.10734,1.10747,66100000.0
2006-09-07 16:28:00,1.10737,1.1074,1.10733,1.10733,54200000.0
2006-09-07 16:29:00,1.10725,1.10734,1.10725,1.1073,63000000.0
2006-09-07 16:30:00,1.1075,1.10797,1.1075,1.10796,42500000.0
2006-09-07 16:31:00,1.1079,1.10793,1.10783,1.10789,117600002.0
2006-09-07 16:32:00,1.10787,1.10787,1.10771,1.10785,136900001.0
2006-09-07 16:33:00,1.10779,1.10779,1.10772,1.10777,53700000.0
2006-09-07 16:34:00,1.10775,1.10787,1.1077,1.1077,155500000.0
2006-09-07 16:35:00,1.10766,1.10766,1.10743,1.10747,124300001.0
2006-09-07 16:36:00,1.10748,1.10766,1.1074,1.10754,121099999.0
2006-09-07 16:37:00,1.1076,1.1076,1.10752,1.1076,91599999.0
2006-09-07 16:38:00,1.10758,1.10758,1.10742,1.10742,141799999.0
2006-09-07 16:39:00,1.10748,1.10758,1.10744,1.10744,127499997.0
2006-09-07 16:40:00,1.10774,1.10796,1.10774,1.10796,1600000.0
2006-09-07 16:41:00,1.10821,1.10865,1.10821,1.10864,56100000.0
2006-09-07 16:42:00,1.10874,1.10897,1.10874,1.10892,41799999.0
2006-09-07 16:43:00,1.10892,1.10902,1.10867,1.10877,93500000.0
2006-09-07 16:44:00,1.10882,1.10888,1.10875,1.10876,62800001.0
2006-09-07 16:45:00,1.10884,1.10898,1.10884,1.10898,29399999.0
2006-09-07 16:46:00,1.10917,1.10947,1.10917,1.1094,82500002.0
2006-09-07 16:47:00,1.1093,1.10943,1.10926,1.10943,87699997.0
2006-09-07 16:48:00,1.10929,1.10936,1.10919,1.10936,70400000.0
2006-09-07 16:49:00,1.10932,1.10946,1.10925,1.10942,150400002.0
2006-09-07 16:50:00,1.10958,1.11009,1.10958,1.11009,87400000.0
2006-09-07 16:51:00,1.11015,1.11015,1.10973,1.10992,93500001.0
2006-09-07 16:52:00,1.10992,1.10992,1.10981,1.10983,39200000.0
2006-09-07 16:53:00,1.10973,1.10983,1.10973,1.10975,57300000.0
2006-09-07 16:54:00,1.10975,1.11034,1.10975,1.11034,140800000.0
2006-09-07 16:55:00,1.11038,1.1104,1.11027,1.1104,151500000.0
2006-09-07 16:56:00,1.11038,1.11038,1.11007,1.11007,61699999.0
2006-09-07 16:57:00,1.10998,1.1101,1.10996,1.11,81900000.0
2006-09-07 16:58:00,1.10986,1.10986,1.10978,1.10984,76800001.0
2006-09-07 16:59:00,1.1098,1.10988,1.1098,1.10988,66700000.0
2006-09-07 17:00:00,1.10991,1.11013,1.10984,1.10995,50700000.0
2006-09-07 17:01:00,1.10987,1.1099,1.10983,1.10987,112899999.0
2006-09-07 17:02:00,1.11006,1.11008,1.10977,1.10977,48099999.0
2006-09-07 17:03:00,1.1098,1.10992,1.10972,1.10984,143800000.0
2006-09-07 17:04:00,1.10975,1.10987,1.10968,1.10987,38600000.0
2006-09-07 17:05:00,1.10992,1.10997,1.10991,1.10997,103300000.0
2006-09-07 17:06:00,1.10975,1.10975,1.10954,1.10954,31799999.0
2006-09-07 17:07:00,1.10955,1.10967,1.10941,1.10953,62699998.0
2006-09-07 17:08:00,1.10949,1.10949,1.1093,1.10931,81600000.0
2006-09-07 17:09:00,1.10923,1.10954,1.10923,1.10954,125100002.0
2006-09-07 17:10:00,1.1097,1.10975,1.10963,1.10974,74700001.0
2006-09-07 17:11:00,1.10963,1.10994,1.10963,1.10988,123699999.0
2006-09-07 17:12:00,1.10994,1.11018,1.10992,1.11015,148100003.0
2006-09-07 17:13:00,1.11022,1.11023,1.11009,1.11023,115600002.0
2006-09-07 17:14:00,1.11009,1.11009,1.11006,1.11006,20700000.0
2006-09-07 17:15:00,1.10987,1.10987,1.1097,1.1097,147900003.0
2006-09-07 17:16:00,1.10977,1.10983,1.10966,1.10966,63900002.0
2006-09-07 17:17:00,1.10965,1.10968,1.10941,1.10941,109500000.0
2006-09-07 17:18:00,1.10948,1.10952,1.10948,1.10952,8800000.0
2006-09-07 17:19:00,1.10973,1.10973,1.10955,1.10967,191299999.0
2006-09-07 17:20:00,1.10972,1.10991,1.10971,1.10991,160000002.0
2006-09-07 17:21:00,1.10986,1.10992,1.10983,1.10983,101700001.0
2006-09-07 17:22:00,1.10978,1.10979,1.10967,1.10967,32700000.0
2006-09-07 17:23:00,1.10991,1.10993,1.10986,1.10987,67900001.0
2006-09-07 17:24:00,1.10986,1.10988,1.10978,1.10978,89000001.0
2006-09-07 17:25:00,1.10975,1.10981,1.10971,1.10971,71400000.0
2006-09-07 17:26:00,1.10967,1.10967,1.10943,1.10945,85700001.0
2006-09-07 17:27:00,1.10946,1.10946,1.1093,1.10944,13000000.0
2006-09-07 17:28:00,1.10947,1.1095,1.10938,1.1094,118700000.0
2006-09-07 17:29:00,1.1095,1.10965,1.1095,1.10965,204500001.0
2006-09-07 17:30:00,1.10968,1.1097,1.10962,1.10962,64600000.0
2006-09-07 17:31:00,1.10957,1.10964,1.1094,1.10952,146200003.0
2006-09-07 17:32:00,1.10959,1.10977,1.10959,1.10977,34800001.0
2006-09-07 17:33:00,1.10971,1.10978,1.10951,1.10951,88800001.0
2006-09-07 17:34:00,1.10957,1.10958,1.10957,1.10958,48699999.0
2006-09-07 17:35:00,1.10962,1.10965,1.10959,1.10963,131600000.0
2006-09-07 17:36:00,1.10963,1.10963,1.10948,1.10953,46300001.0
2006-09-07 17:37:00,1.10962,1.1097,1.10945,1.10945,114700001.0
2006-09-07 17:38:00,1.10945,1.1096,1.10945,1.1096,41600001.0
2006-09-07 17:39:00,1.10975,1.10985,1.10975,1.10975,104199999.0
2006-09-07 17:40:00,1.10968,1.1097,1.10941,1.1097,125799999.0
2006-09-07 17:41:00,1.10965,1.10965,1.10955,1.10955,52500000.0
2006-09-07 17:42:00,1.10948,1.10955,1.1094,1.1094,81000000.0
2006-09-07 17:43:00,1.10948,1.10948,1.10939,1.10948,26600000.0
2006-09-07 17:44:00,1.10947,1.10951,1.10942,1.10948,105699998.0
2006-09-07 17:45:00,1.10933,1.10933,1.10927,1.10927,20900000.0
2006-09-07 17:46:00,1.1092,1.10924,1.10914,1.1092,142600000.0
2006-09-07 17:47:00,1.10907,1.10919,1.10907,1.10913,62200001.0
2006-09-07 17:48:00,1.1093,1.10931,1.1093,1.1093,25600000.0
2006-09-07 17:49:00,1.10932,1.10945,1.10932,1.10937,42400000.0
2006-09-07 17:50:00,1.1094,1.10945,1.10928,1.10929,119700002.0
2006-09-07 17:51:00,1.10943,1.10943,1.10938,1.10938,33600000.0
2006-09-07 17:52:00,1.10938,1.10942,1.10936,1.1094,37600000.0
2006-09-07 17:53:00,1.10931,1.10945,1.1093,1.10936,57200000.0
2006-09-07 17:54:00,1.1094,1.10945,1.10935,1.10945,91499999.0
2006-09-07 17:55:00,1.10942,1.10948,1.10939,1.10948,86599999.0
2006-09-07 17:56:00,1.10942,1.10942,1.10929,1.10933,86600000.0
2006-09-07 17:57:00,1.1095,1.10967,1.1095,1.10967,172499999.0
2006-09-07 17:58:00,1.10973,1.10986,1.10973,1.10986,110100002.0
2006-09-07 17:59:00,1.10976,1.10977,1.10963,1.10972,97900001.0
2006-09-07 18:00:00,1.10966,1.10982,1.10959,1.10965,73000000.0
2006-09-07 18:01:00,1.10965,1.1099,1.10958,1.10975,572800001.0
2006-09-07 18:02:00,1.10981,1.10983,1.10966,1.10976,720199995.0
2006-09-07 18:03:00,1.10976,1.10986,1.10969,1.10969,650289997.0
2006-09-07 18:04:00,1.10966,1.10968,1.10949,1.10949,693100003.0
2006-09-07 18:05:00,1.10943,1.10943,1.10915,1.10915,857400001.0
2006-09-07 18:06:00,1.1092,1.10922,1.1091,1.1092,540100004.0
2006-09-07 18:07:00,1.10916,1.10918,1.10894,1.10894,1154100002.0
2006-09-07 18:08:00,1.10894,1.10894,1.10864,1.10871,980199988.0
2006-09-07 18:09:00,1.10873,1.10882,1.10872,1.10872,508700004.0
2006-09-07 18:10:00,1.10877,1.10879,1.10864,1.10867,647200004.0
2006-09-07 18:11:00,1.10877,1.10883,1.10865,1.10883,626599997.0
2006-09-07 18:12:00,1.10882,1.10882,1.10875,1.10875,80900001.0
2006-09-07 18:13:00,1.10884,1.10896,1.10884,1.10889,387500003.0
2006-09-07 18:14:00,1.1089,1.10908,1.10886,1.10908,418499998.0
2006-09-07 18:15:00,1.10905,1.10918,1.10905,1.10912,705500003.0
2006-09-07 18:16:00,1.10917,1.10917,1.10896,1.10917,435700000.0
2006-09-07 18:17:00,1.10918,1.10921,1.10905,1.1092,970300005.0
2006-09-07 18:18:00,1.1092,1.10927,1.1091,1.10917,417000001.0
2006-09-07 18:19:00,1.10923,1.10923,1.10903,1.10917,110500000.0
2006-09-07 18:20:00,1.10927,1.10936,1.10916,1.10918,725299996.0
2006-09-07 18:21:00,1.10923,1.1093,1.10917,1.10917,213000001.0
2006-09-07 18:22:00,1.10921,1.10932,1.10921,1.10926,266899999.0
2006-09-07 18:23:00,1.10922,1.10927,1.10918,1.1092,421400001.0
2006-09-07 18:24:00,1.10906,1.10915,1.10895,1.10905,762400002.0
2006-09-07 18:25:00,1.10907,1.10918,1.10901,1.10911,462299997.0
2006-09-07 18:26:00,1.10908,1.10909,1.10893,1.10895,863600014.0
2006-09-07 18:27:00,1.10899,1.10899,1.10889,1.10896,572000002.0
2006-09-07 18:28:00,1.10898,1.10905,1.10895,1.109,490100003.0
2006-09-07 18:29:00,1.10904,1.10935,1.10904,1.10928,377200001.0
2006-09-07 18:30:00,1.10931,1.10946,1.10916,1.1093,878999995.0
2006-09-07 18:31:00,1.10926,1.10926,1.10904,1.10916,533300004.0
2006-09-07 18:32:00,1.10922,1.10946,1.10922,1.10943,318000001.0
2006-09-07 18:33:00,1.10945,1.10953,1.1094,1.10947,598800001.0
2006-09-07 18:34:00,1.1095,1.10956,1.1094,1.10945,399700001.0
2006-09-07 18:35:00,1.10938,1.10938,1.10925,1.1093,530300000.0
2006-09-07 18:36:00,1.1093,1.10932,1.10921,1.10922,485100002.0
2006-09-07 18:37:00,1.10924,1.10935,1.10924,1.10931,100300000.0
2006-09-07 18:38:00,1.1094,1.10948,1.10934,1.10948,187899999.0
2006-09-07 18:39:00,1.1095,1.10959,1.10944,1.1095,240000001.0
2006-09-07 18:40:00,1.1095,1.10956,1.10942,1.1095,747200006.0
2006-09-07 18:41:00,1.1095,1.10962,1.10945,1.10945,241600000.0
2006-09-07 18:42:00,1.10948,1.10954,1.10938,1.10943,555000001.0
2006-09-07 18:43:00,1.10942,1.10942,1.10925,1.10925,483299997.0
2006-09-07 18:44:00,1.1093,1.10947,1.10926,1.10947,340800002.0
2006-09-07 18:45:00,1.10952,1.10952,1.10936,1.10944,450500004.0
2006-09-07 18:46:00,1.10949,1.10951,1.10942,1.10949,191000000.0
2006-09-07 18:47:00,1.1095,1.1095,1.1095,1.1095,3200000.0
2006-09-07 18:48:00,1.10951,1.10962,1.10951,1.10958,153299999.0
2006-09-07 18:49:00,1.10953,1.10956,1.10947,1.10955,63200000.0
2006-09-07 18:50:00,1.10954,1.10954,1.10945,1.10951,98299999.0
2006-09-07 18:51:00,1.10949,1.10953,1.10946,1.10946,185299998.0
2006-09-07 18:52:00,1.10944,1.10944,1.10936,1.1094,166399999.0
2006-09-07 18:53:00,1.10943,1.10952,1.10939,1.10945,484300001.0
2006-09-07 18:54:00,1.10947,1.10953,1.10944,1.10947,280900002.0
2006-09-07 18:55:00,1.10947,1.10955,1.10946,1.10954,473200003.0
2006-09-07 18:56:00,1.10962,1.10967,1.10961,1.10962,173000000.0
2006-09-07 18:57:00,1.10969,1.10973,1.10964,1.10964,420100001.0
2006-09-07 18:58:00,1.10967,1.10967,1.10957,1.10965,117900000.0
2006-09-07 18:59:00,1.1097,1.1099,1.1097,1.10988,669700006.0
2006-09-07 19:00:00,1.10992,1.10997,1.10984,1.10995,315400001.0
2006-09-07 19:01:00,1.10997,1.10997,1.10985,1.10988,38100000.0
2006-09-07 19:02:00,1.10985,1.10989,1.1098,1.10985,240400002.0
2006-09-07 19:03:00,1.10983,1.10987,1.10975,1.10975,325700000.0
2006-09-07 19:04:00,1.10977,1.10977,1.10964,1.10965,159099999.0
2006-09-07 19:05:00,1.10965,1.1097,1.10962,1.10967,322400002.0
2006-09-07 19:06:00,1.10973,1.10993,1.10973,1.1098,399900002.0
2006-09-07 19:07:00,1.10978,1.10983,1.10971,1.10983,64500000.0
2006-09-07 19:08:00,1.1098,1.10982,1.10969,1.10975,503499992.0
2006-09-07 19:09:00,1.10972,1.10975,1.10962,1.10965,486200003.0
2006-09-07 19:10:00,1.1097,1.1097,1.10965,1.10965,126099999.0
2006-09-07 19:11:00,1.10964,1.10968,1.10955,1.10965,321600003.0
2006-09-07 19:12:00,1.10967,1.10972,1.10962,1.10965,145599999.0
2006-09-07 19:13:00,1.10962,1.10964,1.10957,1.10957,230600004.0
2006-09-07 19:14:00,1.10953,1.1097,1.10951,1.1097,267199999.0
2006-09-07 19:15:00,1.10967,1.10967,1.10948,1.10958,468400004.0
2006-09-07 19:16:00,1.1096,1.10962,1.10957,1.1096,185200003.0
2006-09-07 19:17:00,1.10961,1.10961,1.10949,1.10952,307000000.0
2006-09-07 19:18:00,1.10955,1.10965,1.10949,1.10956,549200001.0
2006-09-07 19:19:00,1.10952,1.10962,1.10952,1.1096,210400000.0
2006-09-07 19:20:00,1.1096,1.1096,1.1095,1.10953,221500001.0
2006-09-07 19:21:00,1.10962,1.10968,1.10962,1.10967,248800001.0
2006-09-07 19:22:00,1.10969,1.10969,1.1096,1.10968,261899999.0
2006-09-07 19:23:00,1.10967,1.1097,1.10967,1.1097,3300000.0
2006-09-07 19:24:00,1.1097,1.1097,1.10965,1.1097,30400000.0
2006-09-07 19:25:00,1.10969,1.10969,1.10963,1.10967,103800002.0
2006-09-07 19:26:00,1.10974,1.10974,1.10971,1.10971,31700000.0
2006-09-07 19:27:00,1.10984,1.10991,1.1098,1.10983,366299997.0
2006-09-07 19:28:00,1.10993,1.11015,1.10993,1.11007,235299999.0
2006-09-07 19:29:00,1.11027,1.11027,1.11019,1.11022,64100000.0
2006-09-07 19:30:00,1.11025,1.11025,1.11015,1.1102,264900002.0
2006-09-07 19:31:00,1.11017,1.11017,1.1101,1.1101,22800000.0
2006-09-07 19:32:00,1.11006,1.1102,1.11006,1.11016,46200001.0
2006-09-07 19:33:00,1.11014,1.11019,1.1101,1.11013,386499999.0
2006-09-07 19:34:00,1.11018,1.11026,1.1101,1.1101,123200000.0
2006-09-07 19:35:00,1.11007,1.11007,1.11003,1.11003,11200000.0
2006-09-07 19:36:00,1.10998,1.10998,1.10984,1.10984,75300002.0
2006-09-07 19:37:00,1.10995,1.10995,1.1098,1.1099,551999998.0
2006-09-07 19:38:00,1.10988,1.10994,1.10975,1.10975,211300000.0
2006-09-07 19:39:00,1.10975,1.10985,1.10973,1.1098,458800006.0
2006-09-07 19:40:00,1.1098,1.10984,1.10977,1.10984,307200003.0
2006-09-07 19:41:00,1.10982,1.10988,1.10981,1.10988,185999997.0
2006-09-07 19:42:00,1.10988,1.1099,1.1098,1.10984,163899999.0
2006-09-07 19:43:00,1.1099,1.10991,1.10983,1.10983,116300001.0
2006-09-07 19:44:00,1.1098,1.1098,1.10977,1.10977,70200000.0
2006-09-07 19:45:00,1.10979,1.10979,1.10974,1.10974,98100000.0
2006-09-07 19:46:00,1.10982,1.10987,1.10981,1.10987,74099998.0
2006-09-07 19:47:00,1.10988,1.10989,1.1098,1.10987,45700001.0
2006-09-07 19:48:00,1.10986,1.10986,1.10984,1.10984,21500001.0
2006-09-07 19:49:00,1.10982,1.10989,1.10981,1.10988,161599999.0
2006-09-07 19:50:00,1.10988,1.10988,1.10978,1.10981,77400000.0
2006-09-07 19:51:00,1.10981,1.10986,1.10981,1.10986,29700000.0
2006-09-07 19:52:00,1.10987,1.10987,1.1097,1.10981,101300000.0
2006-09-07 19:53:00,1.1099,1.10995,1.10986,1.1099,151000003.0
2006-09-07 19:54:00,1.10985,1.10986,1.10976,1.10982,76100000.0
2006-09-07 19:55:00,1.10995,1.10995,1.1097,1.1097,145999999.0
2006-09-07 19:56:00,1.10992,1.10996,1.10979,1.10979,241000000.0
2006-09-07 19:57:00,1.10975,1.10981,1.10975,1.10977,154700000.0
2006-09-07 19:58:00,1.10975,1.1098,1.10973,1.10979,167600002.0
2006-09-07 19:59:00,1.1098,1.1098,1.10975,1.10975,195900004.0
2006-09-07 20:00:00,1.1098,1.10984,1.10978,1.10979,83700000.0
2006-09-07 20:01:00,1.10971,1.1098,1.10968,1.1098,93700001.0
2006-09-07 20:02:00,1.10983,1.10988,1.10977,1.10983,104500002.0
2006-09-07 20:03:00,1.10986,1.10986,1.10969,1.10976,551400006.0
2006-09-07 20:04:00,1.10989,1.10992,1.10987,1.10988,217400000.0
2006-09-07 20:05:00,1.10983,1.10983,1.1097,1.10976,113199998.0
2006-09-07 20:06:00,1.10979,1.10979,1.10972,1.10972,89900001.0
2006-09-07 20:07:00,1.1097,1.10981,1.10969,1.10974,98890000.0
2006-09-07 20:08:00,1.10975,1.10987,1.10975,1.10977,221700002.0
2006-09-07 20:09:00,1.1097,1.1098,1.10968,1.10973,202399999.0
2006-09-07 20:10:00,1.1097,1.10973,1.10965,1.1097,130199999.0
2006-09-07 20:11:00,1.10969,1.10969,1.10962,1.10965,279499994.0
2006-09-07 20:12:00,1.10965,1.10977,1.10965,1.10969,471500003.0
2006-09-07 20:13:00,1.10975,1.10986,1.10972,1.10973,191100004.0
2006-09-07 20:14:00,1.10967,1.10987,1.10967,1.10987,144200002.0
2006-09-07 20:15:00,1.11003,1.11003,1.10988,1.10991,480799998.0
2006-09-07 20:16:00,1.10992,1.11002,1.10985,1.10997,537500000.0
2006-09-07 20:17:00,1.10994,1.11001,1.10985,1.10992,412300002.0
2006-09-07 20:18:00,1.10993,1.10993,1.10984,1.10984,159299999.0
2006-09-07 20:19:00,1.10978,1.10983,1.10976,1.10983,103400000.0
2006-09-07 20:20:00,1.10985,1.10995,1.10985,1.10989,373289998.0
2006-09-07 20:21:00,1.10989,1.10995,1.10983,1.10987,366199995.0
2006-09-07 20:22:00,1.1099,1.10993,1.10978,1.10993,449699997.0
2006-09-07 20:23:00,1.10992,1.10995,1.10982,1.10988,587900005.0
2006-09-07 20:24:00,1.1099,1.1099,1.10985,1.10985,271499997.0
2006-09-07 20:25:00,1.10987,1.10987,1.10971,1.10971,146400000.0
2006-09-07 20:26:00,1.1097,1.10974,1.10965,1.10972,202900001.0
2006-09-07 20:27:00,1.10972,1.10991,1.10972,1.10977,252100001.0
2006-09-07 20:28:00,1.10985,1.10995,1.10985,1.1099,639000003.0
2006-09-07 20:29:00,1.10985,1.1099,1.1098,1.10985,386200000.0
2006-09-07 20:30:00,1.10985,1.10992,1.10979,1.10982,186800000.0
2006-09-07 20:31:00,1.10985,1.10985,1.10975,1.10975,550300002.0
2006-09-07 20:32:00,1.10971,1.10981,1.10966,1.1098,317100001.0
2006-09-07 20:33:00,1.10973,1.10984,1.10969,1.1097,271399997.0
2006-09-07 20:34:00,1.10965,1.1098,1.10965,1.1098,45600001.0
2006-09-07 20:35:00,1.10985,1.10985,1.10977,1.1098,141599998.0
2006-09-07 20:36:00,1.1098,1.10983,1.1097,1.1098,470300000.0
2006-09-07 20:37:00,1.10981,1.10986,1.1098,1.10985,331099997.0
2006-09-07 20:38:00,1.10983,1.10988,1.10978,1.10986,252500002.0
2006-09-07 20:39:00,1.10981,1.10991,1.10975,1.10989,550600001.0
2006-09-07 20:40:00,1.10996,1.11012,1.10994,1.11012,338600000.0
2006-09-07 20:41:00,1.11016,1.11016,1.10995,1.1101,606000001.0
2006-09-07 20:42:00,1.1101,1.1101,1.11005,1.11007,366200003.0
2006-09-07 20:43:00,1.11007,1.11013,1.11003,1.11008,184700000.0
2006-09-07 20:44:00,1.11011,1.1102,1.11,1.11011,134300002.0
2006-09-07 20:45:00,1.11013,1.11015,1.11002,1.11005,226099993.0
2006-09-07 20:46:00,1.11008,1.11032,1.11008,1.11026,118199999.0
2006-09-07 20:47:00,1.11022,1.11022,1.1101,1.1102,161900001.0
2006-09-07 20:48:00,1.11025,1.11025,1.1102,1.11025,36900000.0
2006-09-07 20:49:00,1.11023,1.11023,1.1101,1.11023,264000001.0
2006-09-07 20:50:00,1.11017,1.11017,1.11005,1.1101,264700002.0
2006-09-07 20:51:00,1.11015,1.11015,1.11,1.11011,135399998.0
2006-09-07 20:52:00,1.11014,1.11014,1.10998,1.10998,55300001.0
2006-09-07 20:53:00,1.10984,1.10984,1.10972,1.10972,154300003.0
2006-09-07 20:54:00,1.10981,1.10995,1.10977,1.10985,311800000.0
2006-09-07 20:55:00,1.10991,1.10991,1.10981,1.10988,169900002.0
2006-09-07 20:56:00,1.10987,1.11001,1.10982,1.11001,571300005.0
2006-09-07 20:57:00,1.10993,1.10994,1.10978,1.10985,358400001.0
2006-09-07 20:58:00,1.10981,1.10984,1.10969,1.10977,231899999.0
2006-09-07 20:59:00,1.10972,1.1098,1.10966,1.10973,247399996.0
2006-09-07 21:00:00,1.10972,1.10981,1.10959,1.10972,997300002.0
2006-09-07 21:01:00,1.10971,1.10984,1.1097,1.10972,764499994.0
2006-09-07 21:02:00,1.10965,1.10979,1.10965,1.10975,148499999.0
2006-09-07 21:03:00,1.1098,1.1098,1.1096,1.10965,496199994.0
2006-09-07 21:04:00,1.10968,1.10975,1.10962,1.10975,634700005.0
2006-09-07 21:05:00,1.10976,1.10982,1.10965,1.10974,830700000.0
2006-09-07 21:06:00,1.10979,1.10979,1.10966,1.10971,139700001.0
2006-09-07 21:07:00,1.10973,1.10992,1.10968,1.10969,500600003.0
2006-09-07 21:08:00,1.1097,1.10986,1.1097,1.10986,178599998.0
2006-09-07 21:09:00,1.10979,1.10992,1.10978,1.10992,72700000.0
2006-09-07 21:10:00,1.10996,1.10997,1.10978,1.10988,382800003.0
2006-09-07 21:11:00,1.10999,1.1102,1.10999,1.11005,365200000.0
2006-09-07 21:12:00,1.11007,1.11008,1.10996,1.11006,395699995.0
2006-09-07 21:13:00,1.1101,1.1101,1.11002,1.11002,470799999.0
2006-09-07 21:14:00,1.1101,1.11014,1.10997,1.11007,282499997.0
2006-09-07 21:15:00,1.11007,1.11016,1.11007,1.11009,60300000.0
2006-09-07 21:16:00,1.11004,1.11012,1.10997,1.10999,137200002.0
2006-09-07 21:17:00,1.11005,1.11005,1.11,1.11005,50499998.0
2006-09-07 21:18:00,1.1101,1.11015,1.11005,1.1101,69600000.0
2006-09-07 21:19:00,1.11004,1.11009,1.10997,1.10997,122099999.0
2006-09-07 21:20:00,1.11011,1.11018,1.11009,1.11018,117600000.0
2006-09-07 21:21:00,1.11005,1.11005,1.11005,1.11005,57899999.0
2006-09-07 21:22:00,1.11007,1.11012,1.11007,1.1101,40900001.0
2006-09-07 21:23:00,1.11014,1.11023,1.11009,1.11016,86889999.0
2006-09-07 21:24:00,1.11015,1.11015,1.1101,1.1101,40500000.0
2006-09-07 21:25:00,1.1102,1.11023,1.1102,1.1102,55500000.0
2006-09-07 21:26:00,1.11017,1.11019,1.11014,1.11019,102599999.0
2006-09-07 21:27:00,1.11018,1.11019,1.11009,1.11019,174100001.0
2006-09-07 21:28:00,1.11019,1.11022,1.11009,1.11012,272300002.0
2006-09-07 21:29:00,1.11007,1.11007,1.10995,1.11002,177299998.0
2006-09-07 21:30:00,1.11012,1.1102,1.11011,1.1102,64599998.0
2006-09-07 21:31:00,1.11015,1.11015,1.11007,1.11009,68200000.0
2006-09-07 21:32:00,1.1101,1.1101,1.11003,1.1101,249500001.0
2006-09-07 21:33:00,1.11013,1.11013,1.10997,1.11003,83300000.0
2006-09-07 21:34:00,1.11002,1.11002,1.10988,1.1099,108600001.0
2006-09-07 21:35:00,1.10998,1.11011,1.10998,1.11009,49500000.0
2006-09-07 21:36:00,1.11002,1.11002,1.10994,1.11,63600000.0
2006-09-07 21:37:00,1.11,1.11023,1.10987,1.11023,156100002.0
2006-09-07 21:38:00,1.11007,1.11007,1.10996,1.11007,124400000.0
2006-09-07 21:39:00,1.1101,1.1101,1.11005,1.1101,354900001.0
2006-09-07 21:40:00,1.1101,1.1101,1.11003,1.11005,448800003.0
2006-09-07 21:41:00,1.11007,1.11007,1.10995,1.11007,110299999.0
2006-09-07 21:42:00,1.11007,1.1101,1.11005,1.1101,59199999.0
2006-09-07 21:43:00,1.11007,1.11007,1.10992,1.10992,108000001.0
2006-09-07 21:44:00,1.11005,1.11017,1.10999,1.11017,172899998.0
2006-09-07 21:45:00,1.11018,1.11018,1.11011,1.11011,164499998.0
2006-09-07 21:46:00,1.11007,1.11011,1.10999,1.10999,222300001.0
2006-09-07 21:47:00,1.10997,1.11006,1.10997,1.11005,196800000.0
2006-09-07 21:48:00,1.11009,1.11009,1.11,1.11003,106400000.0
2006-09-07 21:49:00,1.11007,1.1102,1.11007,1.11011,69500002.0
2006-09-07 21:50:00,1.11005,1.1101,1.11005,1.1101,29700000.0
2006-09-07 21:51:00,1.11007,1.11007,1.10996,1.11,158500002.0
2006-09-07 21:52:00,1.11002,1.11017,1.11002,1.11017,110700000.0
2006-09-07 21:53:00,1.11022,1.11035,1.11022,1.11035,119000001.0
2006-09-07 21:54:00,1.11034,1.11034,1.11001,1.11016,227100001.0
2006-09-07 21:55:00,1.11018,1.11018,1.11013,1.11013,59800000.0
2006-09-07 21:56:00,1.11009,1.11013,1.11001,1.11011,76500000.0
2006-09-07 21:57:00,1.11007,1.11015,1.11007,1.11014,84599999.0
2006-09-07 21:58:00,1.11015,1.11016,1.11008,1.11011,62400000.0
2006-09-07 21:59:00,1.11,1.11015,1.11,1.1101,142299999.0
2006-09-07 22:00:00,1.11012,1.11033,1.11012,1.11022,171200002.0
2006-09-07 22:01:00,1.11026,1.11026,1.11019,1.11019,84500000.0
2006-09-07 22:02:00,1.11015,1.11025,1.11015,1.11015,438399998.0
2006-09-07 22:03:00,1.11015,1.1102,1.11015,1.1102,95200000.0
2006-09-07 22:04:00,1.11025,1.11025,1.11015,1.1102,87200000.0
2006-09-07 22:05:00,1.1103,1.11033,1.11024,1.11024,76500000.0
2006-09-07 22:06:00,1.11025,1.11035,1.11025,1.1103,244600000.0
2006-09-07 22:07:00,1.11037,1.11043,1.11028,1.11043,205200004.0
2006-09-07 22:08:00,1.11043,1.11043,1.11032,1.11038,112299999.0
2006-09-07 22:09:00,1.11035,1.1105,1.11035,1.11038,149399998.0
2006-09-07 22:10:00,1.11032,1.11032,1.1102,1.1102,88700000.0
2006-09-07 22:11:00,1.11022,1.11027,1.11022,1.11023,48700000.0
2006-09-07 22:12:00,1.11018,1.11018,1.11012,1.11012,186189998.0
2006-09-07 22:13:00,1.11008,1.11011,1.11004,1.11004,28500000.0
2006-09-07 22:14:00,1.1101,1.11031,1.11008,1.1103,91399999.0
2006-09-07 22:15:00,1.11037,1.11037,1.1103,1.11035,223199999.0
2006-09-07 22:16:00,1.1103,1.1103,1.11011,1.11026,112200001.0
2006-09-07 22:17:00,1.11,1.11004,1.10971,1.10991,165699999.0
2006-09-07 22:18:00,1.11027,1.11032,1.11022,1.11022,59100000.0
2006-09-07 22:19:00,1.1102,1.1104,1.1102,1.11032,48399999.0
2006-09-07 22:20:00,1.11028,1.11032,1.11026,1.11027,68100001.0
2006-09-07 22:21:00,1.1104,1.1104,1.10998,1.11015,186100001.0
2006-09-07 22:22:00,1.11015,1.11028,1.11001,1.11025,114000001.0
2006-09-07 22:23:00,1.11017,1.11018,1.11012,1.11018,125599997.0
2006-09-07 22:24:00,1.11018,1.11018,1.11002,1.11014,183800000.0
2006-09-07 22:25:00,1.11015,1.11015,1.11005,1.11005,57200000.0
2006-09-07 22:26:00,1.11009,1.11011,1.10999,1.11002,50400001.0
2006-09-07 22:27:00,1.11009,1.11016,1.11002,1.11009,374899998.0
2006-09-07 22:28:00,1.11007,1.11015,1.11001,1.11001,68900000.0
2006-09-07 22:29:00,1.11001,1.1101,1.10997,1.10997,229199999.0
2006-09-07 22:30:00,1.10998,1.11003,1.10996,1.11003,71900000.0
2006-09-07 22:31:00,1.11008,1.11017,1.11002,1.11006,26200000.0
2006-09-07 22:32:00,1.11002,1.11003,1.10992,1.11,81099998.0
2006-09-07 22:33:00,1.11005,1.11008,1.11002,1.11003,67000001.0
2006-09-07 22:34:00,1.10997,1.11015,1.10988,1.11001,343799999.0
2006-09-07 22:35:00,1.11005,1.11009,1.10994,1.11002,203699996.0
2006-09-07 22:36:00,1.11,1.11,1.10995,1.10995,117900002.0
2006-09-07 22:37:00,1.10995,1.11,1.1099,1.1099,141100001.0
2006-09-07 22:38:00,1.10994,1.11014,1.10994,1.11009,49500000.0
2006-09-07 22:39:00,1.11009,1.11022,1.10971,1.10989,160300001.0
2006-09-07 22:40:00,1.11015,1.11015,1.11005,1.11005,49600001.0
2006-09-07 22:41:00,1.11007,1.11007,1.1099,1.10995,49799999.0
2006-09-07 22:42:00,1.11007,1.11019,1.11003,1.11005,154600001.0
2006-09-07 22:43:00,1.11005,1.11015,1.11,1.1101,215500000.0
2006-09-07 22:44:00,1.11007,1.11012,1.10999,1.11005,223499996.0
2006-09-07 22:45:00,1.11009,1.11016,1.11009,1.11016,35200000.0
2006-09-07 22:46:00,1.1102,1.1102,1.11002,1.11018,122200000.0
2006-09-07 22:47:00,1.11011,1.11011,1.11004,1.11004,44000001.0
2006-09-07 22:48:00,1.11007,1.11007,1.10996,1.11002,122599999.0
2006-09-07 22:49:00,1.1101,1.1101,1.11005,1.11005,103700001.0
2006-09-07 22:50:00,1.1101,1.11015,1.11005,1.11005,62600001.0
2006-09-07 22:51:00,1.11015,1.11015,1.11005,1.11013,31999999.0
2006-09-07 22:52:00,1.11009,1.1102,1.11007,1.11008,147699999.0
2006-09-07 22:53:00,1.11013,1.11022,1.11003,1.11007,81800000.0
2006-09-07 22:54:00,1.11015,1.1102,1.11015,1.11015,146799997.0
2006-09-07 22:55:00,1.11021,1.11029,1.11017,1.11025,260900004.0
2006-09-07 22:56:00,1.11031,1.11031,1.11008,1.11009,60600000.0
2006-09-07 22:57:00,1.11012,1.11024,1.11012,1.1102,92900000.0
2006-09-07 22:58:00,1.11027,1.11027,1.1101,1.11014,156700002.0
2006-09-07 22:59:00,1.10999,1.10999,1.10955,1.10965,79200002.0
2006-09-07 23:00:00,1.10964,1.10971,1.10964,1.10971,11200000.0
2006-09-07 23:01:00,1.1099,1.10999,1.10973,1.10996,154499998.0
2006-09-07 23:02:00,1.1099,1.11004,1.10974,1.11001,80200001.0
2006-09-07 23:03:00,1.10995,1.11,1.1099,1.10999,82800000.0
2006-09-07 23:04:00,1.10998,1.10998,1.10992,1.10992,58200000.0
2006-09-07 23:05:00,1.10993,1.11004,1.10993,1.10995,124300002.0
2006-09-07 23:06:00,1.10995,1.11004,1.10967,1.11004,154499998.0
2006-09-07 23:07:00,1.1101,1.11015,1.11002,1.11011,137499998.0
2006-09-07 23:08:00,1.11002,1.1102,1.11002,1.11017,177500001.0
2006-09-07 23:09:00,1.11,1.11005,1.10993,1.11005,59299999.0
2006-09-07 23:10:00,1.11028,1.11028,1.10991,1.11002,86400002.0
2006-09-07 23:11:00,1.10998,1.11003,1.1099,1.10997,99200001.0
2006-09-07 23:12:00,1.11037,1.11037,1.10978,1.10979,84199999.0
2006-09-07 23:13:00,1.11,1.11012,1.10997,1.11012,67400000.0
2006-09-07 23:14:00,1.11002,1.11002,1.10978,1.10978,79600001.0
2006-09-07 23:15:00,1.10998,1.10999,1.1096,1.1096,76700000.0
2006-09-07 23:16:00,1.10963,1.1101,1.10963,1.11009,113000001.0
2006-09-07 23:17:00,1.10974,1.11006,1.10974,1.11,52600000.0
2006-09-07 23:18:00,1.11006,1.11009,1.11006,1.11009,3600000.0
2006-09-07 23:19:00,1.11,1.11,1.11,1.11,19100000.0
2006-09-07 23:20:00,1.11,1.11004,1.10989,1.11004,82000001.0
2006-09-07 23:21:00,1.10996,1.10999,1.10996,1.10999,2500000.0
2006-09-07 23:22:00,1.1099,1.10996,1.10978,1.10989,56500000.0
2006-09-07 23:23:00,1.10986,1.1099,1.10977,1.10977,36000000.0
2006-09-07 23:24:00,1.10988,1.10988,1.10968,1.1097,80199998.0
2006-09-07 23:25:00,1.10977,1.10988,1.10975,1.10975,111500000.0
2006-09-07 23:26:00,1.10977,1.10988,1.10975,1.10987,118100002.0
2006-09-07 23:27:00,1.1099,1.11,1.10978,1.10981,97200000.0
2006-09-07 23:28:00,1.10959,1.10981,1.10946,1.10971,146700002.0
2006-09-07 23:29:00,1.10999,1.10999,1.10999,1.10999,39100000.0
2006-09-07 23:30:00,1.10975,1.11003,1.10973,1.10973,197900001.0
2006-09-07 23:31:00,1.10997,1.10997,1.10993,1.10993,19100000.0
2006-09-07 23:32:00,1.10991,1.10991,1.10981,1.10982,96700001.0
2006-09-07 23:33:00,1.10979,1.11002,1.10979,1.11002,60500001.0
2006-09-07 23:34:00,1.1101,1.11015,1.11005,1.11015,113500000.0
2006-09-07 23:35:00,1.10955,1.11011,1.10955,1.11003,139100002.0
2006-09-07 23:36:00,1.11004,1.11021,1.10996,1.11002,49000000.0
2006-09-07 23:37:00,1.11001,1.11004,1.11001,1.11004,11200000.0
2006-09-07 23:38:00,1.10992,1.11005,1.10992,1.11,123200001.0
2006-09-07 23:39:00,1.1099,1.10997,1.1099,1.10997,26400000.0
2006-09-07 23:40:00,1.10986,1.10986,1.10976,1.10976,6400000.0
2006-09-07 23:41:00,1.10969,1.10989,1.10967,1.10981,83800001.0
2006-09-07 23:42:00,1.1099,1.10995,1.10983,1.1099,114500001.0
2006-09-07 23:43:00,1.10985,1.10985,1.10973,1.10973,40900000.0
2006-09-07 23:44:00,1.1097,1.10975,1.10965,1.10968,162599999.0
2006-09-07 23:45:00,1.10932,1.10984,1.10932,1.1097,97899999.0
2006-09-07 23:46:00,1.10985,1.10995,1.10932,1.10932,122900000.0
2006-09-07 23:47:00,1.10965,1.1097,1.10933,1.10942,76800001.0
2006-09-07 23:48:00,1.1097,1.1097,1.10965,1.10965,55799998.0
2006-09-07 23:49:00,1.10965,1.1097,1.10962,1.10965,57199999.0
2006-09-07 23:50:00,1.10982,1.10986,1.10966,1.10971,29100000.0
2006-09-07 23:51:00,1.1097,1.10975,1.10963,1.10963,58599999.0
2006-09-07 23:52:00,1.10975,1.10994,1.10975,1.1099,52300000.0
2006-09-07 23:53:00,1.10987,1.11005,1.10976,1.11005,94300000.0
2006-09-07 23:54:00,1.1099,1.1101,1.10975,1.10975,161100000.0
2006-09-07 23:55:00,1.1097,1.11,1.1097,1.10985,34400001.0
2006-09-07 23:56:00,1.10983,1.10993,1.10977,1.10977,76600000.0
2006-09-07 23:57:00,1.10975,1.10975,1.10975,1.10975,26700000.0
2006-09-07 23:58:00,1.10975,1.10985,1.10973,1.10983,66500002.0
2006-09-07 23:59:00,1.10971,1.10972,1.10971,1.10972,23500000.0
2006-09-08 00:00:00,1.10975,1.10975,1.1097,1.1097,54299999.0
2006-09-08 00:01:00,1.10969,1.10994,1.10969,1.10992,160100000.0
2006-09-08 00:02:00,1.1099,1.1099,1.10978,1.10987,64500000.0
2006-09-08 00:03:00,1.10983,1.10997,1.10983,1.10997,47000000.0
2006-09-08 00:04:00,1.11013,1.11013,1.10987,1.10998,103000002.0
2006-09-08 00:05:00,1.11003,1.11015,1.10977,1.11015,198300003.0
2006-09-08 00:06:00,1.11023,1.11023,1.10986,1.10986,19400000.0
2006-09-08 00:07:00,1.10985,1.11005,1.10969,1.10984,171999997.0
2006-09-08 00:08:00,1.11001,1.11001,1.1099,1.10995,102100000.0
2006-09-08 00:09:00,1.11015,1.11015,1.10979,1.11007,150600000.0
2006-09-08 00:10:00,1.1099,1.10995,1.1099,1.1099,95200000.0
2006-09-08 00:11:00,1.10988,1.11015,1.10982,1.11013,70200000.0
2006-09-08 00:12:00,1.10994,1.1101,1.10982,1.1101,67700002.0
2006-09-08 00:13:00,1.11019,1.11019,1.11014,1.11017,61400000.0
2006-09-08 00:14:00,1.11008,1.11017,1.11007,1.11017,221300002.0
2006-09-08 00:15:00,1.11017,1.11017,1.10997,1.11006,130000001.0
2006-09-08 00:16:00,1.11007,1.11007,1.11003,1.11005,38199999.0
2006-09-08 00:17:00,1.11012,1.11012,1.11012,1.11012,23900000.0
2006-09-08 00:18:00,1.11015,1.11015,1.11008,1.1101,81600001.0
2006-09-08 00:19:00,1.11012,1.11021,1.11008,1.11016,90000000.0
2006-09-08 00:20:00,1.10995,1.11044,1.10995,1.11028,121699999.0
2006-09-08 00:21:00,1.1101,1.11015,1.11005,1.1101,41099999.0
2006-09-08 00:22:00,1.11015,1.11015,1.11003,1.11007,28000001.0
2006-09-08 00:23:00,1.1101,1.11015,1.11005,1.11015,96100000.0
2006-09-08 00:24:00,1.11017,1.11022,1.11013,1.11019,95900000.0
2006-09-08 00:25:00,1.11024,1.11024,1.11007,1.11007,102199998.0
2006-09-08 00:26:00,1.11003,1.11007,1.11003,1.11003,42100001.0
2006-09-08 00:27:00,1.1101,1.1101,1.11005,1.1101,69500000.0
2006-09-08 00:28:00,1.11008,1.11008,1.11001,1.11002,56700000.0
2006-09-08 00:29:00,1.10998,1.1101,1.10995,1.10995,79100002.0
2006-09-08 00:30:00,1.10998,1.11006,1.10998,1.11004,13600000.0
2006-09-08 00:31:00,1.11008,1.11008,1.10997,1.10997,53400000.0
2006-09-08 00:32:00,1.11007,1.11013,1.11007,1.11013,31100000.0
2006-09-08 00:33:00,1.1101,1.11023,1.10997,1.11006,149299999.0
2006-09-08 00:34:00,1.11023,1.11023,1.11009,1.11019,130400002.0
2006-09-08 00:35:00,1.11009,1.11009,1.11004,1.11004,23300001.0
2006-09-08 00:36:00,1.10998,1.11018,1.10998,1.11008,22300000.0
2006-09-08 00:37:00,1.11022,1.11039,1.11022,1.11026,56400001.0
2006-09-08 00:38:00,1.11012,1.11012,1.10983,1.10987,80000000.0
2006-09-08 00:39:00,1.10994,1.10994,1.10986,1.10986,21800000.0
2006-09-08 00:40:00,1.10989,1.10998,1.10989,1.10992,74500000.0
2006-09-08 00:41:00,1.10994,1.11001,1.10994,1.11001,2800000.0
2006-09-08 00:42:00,1.10994,1.11001,1.10988,1.10994,143200000.0
2006-09-08 00:43:00,1.10968,1.10998,1.10962,1.10997,145800000.0
2006-09-08 00:44:00,1.10995,1.11003,1.10995,1.11,79300000.0
2006-09-08 00:45:00,1.11012,1.11012,1.10945,1.10958,39900000.0
2006-09-08 00:46:00,1.10996,1.10999,1.10996,1.10999,26300000.0
2006-09-08 00:47:00,1.11,1.11005,1.10993,1.11,184599997.0
2006-09-08 00:48:00,1.10992,1.11006,1.10952,1.11006,123600002.0
2006-09-08 00:49:00,1.11003,1.11005,1.10995,1.10995,55900001.0
2006-09-08 00:50:00,1.11003,1.11003,1.1099,1.10992,123099999.0
2006-09-08 00:51:00,1.10978,1.1099,1.10967,1.10988,104800002.0
2006-09-08 00:52:00,1.10992,1.10997,1.10989,1.10994,58099998.0
2006-09-08 00:53:00,1.10998,1.11006,1.10991,1.11006,95599998.0
2006-09-08 00:54:00,1.11013,1.11013,1.11,1.11007,87000000.0
2006-09-08 00:55:00,1.11011,1.11024,1.11002,1.1101,86700001.0
2006-09-08 00:56:00,1.10988,1.1099,1.10983,1.10988,123299998.0
2006-09-08 00:57:00,1.10994,1.11005,1.10994,1.10998,133600000.0
2006-09-08 00:58:00,1.10989,1.10996,1.10989,1.10996,17600000.0
2006-09-08 00:59:00,1.11003,1.11009,1.11002,1.11002,104000002.0
2006-09-08 01:00:00,1.11,1.11015,1.11,1.11015,119400001.0
2006-09-08 01:01:00,1.11013,1.11013,1.10998,1.11002,87200000.0
2006-09-08 01:02:00,1.11,1.11005,1.10995,1.11,67800000.0
2006-09-08 01:03:00,1.11005,1.11005,1.10993,1.11005,74299999.0
2006-09-08 01:04:00,1.11002,1.11014,1.10999,1.1101,190000000.0
2006-09-08 01:05:00,1.11013,1.11013,1.10991,1.11001,129199999.0
2006-09-08 01:06:00,1.11,1.11,1.10986,1.10997,122900001.0
2006-09-08 01:07:00,1.11,1.11,1.11,1.11,8700000.0
2006-09-08 01:08:00,1.11,1.11005,1.10995,1.11005,126300001.0
2006-09-08 01:09:00,1.10987,1.1101,1.10975,1.10989,164099999.0
2006-09-08 01:10:00,1.1098,1.11,1.10967,1.11,94200000.0
2006-09-08 01:11:00,1.11,1.11,1.11,1.11,34500000.0
2006-09-08 01:12:00,1.10992,1.11,1.10961,1.10961,100200000.0
2006-09-08 01:13:00,1.10994,1.10994,1.10974,1.10974,59800000.0
2006-09-08 01:14:00,1.10975,1.10975,1.10975,1.10975,28900000.0
2006-09-08 01:15:00,1.10955,1.10969,1.1094,1.10948,134600001.0
2006-09-08 01:16:00,1.10978,1.1098,1.10972,1.10975,109600002.0
2006-09-08 01:17:00,1.10978,1.10986,1.10969,1.10986,70799999.0
2006-09-08 01:18:00,1.10988,1.10999,1.10985,1.10995,112300001.0
2006-09-08 01:19:00,1.10991,1.10996,1.10984,1.10984,73700002.0
2006-09-08 01:20:00,1.10971,1.10974,1.10971,1.10974,47200000.0
2006-09-08 01:21:00,1.1098,1.10995,1.1097,1.10987,105500001.0
2006-09-08 01:22:00,1.11002,1.11006,1.10979,1.10998,47400000.0
2006-09-08 01:23:00,1.10977,1.10985,1.10977,1.10985,34300000.0
2006-09-08 01:24:00,1.10986,1.10986,1.10976,1.10976,75000002.0
2006-09-08 01:25:00,1.10981,1.10991,1.10978,1.10991,48800000.0
2006-09-08 01:26:00,1.10986,1.10993,1.10971,1.10993,95000000.0
2006-09-08 01:27:00,1.1099,1.1099,1.10983,1.10985,76399998.0
2006-09-08 01:28:00,1.10985,1.10985,1.10978,1.10978,48499998.0
2006-09-08 01:29:00,1.10985,1.10985,1.10973,1.1098,65600000.0
2006-09-08 01:30:00,1.1096,1.10991,1.10955,1.10986,135699998.0
2006-09-08 01:31:00,1.10978,1.10988,1.10959,1.10981,161900000.0
2006-09-08 01:32:00,1.1098,1.10985,1.1098,1.10985,7200000.0
2006-09-08 01:33:00,1.10977,1.10977,1.1097,1.1097,16900000.0
2006-09-08 01:34:00,1.10966,1.10966,1.10959,1.10959,32700000.0
2006-09-08 01:35:00,1.10977,1.10997,1.10973,1.10973,87600000.0
2006-09-08 01:36:00,1.10965,1.10965,1.10955,1.1096,72000002.0
2006-09-08 01:37:00,1.10953,1.1096,1.10953,1.1096,28399999.0
2006-09-08 01:38:00,1.10982,1.10995,1.10962,1.10976,67100000.0
2006-09-08 01:39:00,1.10967,1.10996,1.10967,1.10996,47300001.0
2006-09-08 01:40:00,1.1098,1.10993,1.1098,1.10993,36100001.0
2006-09-08 01:41:00,1.10983,1.11006,1.10978,1.10982,128799997.0
2006-09-08 01:42:00,1.10983,1.10997,1.10983,1.10986,68700000.0
2006-09-08 01:43:00,1.10998,1.10998,1.10973,1.10987,116300000.0
2006-09-08 01:44:00,1.10986,1.10987,1.10982,1.10987,37000000.0
2006-09-08 01:45:00,1.10997,1.11006,1.10979,1.10988,172500000.0
2006-09-08 01:46:00,1.10985,1.11002,1.10976,1.1098,166900000.0
2006-09-08 01:47:00,1.10977,1.10995,1.10977,1.1099,99399998.0
2006-09-08 01:48:00,1.10994,1.10994,1.10985,1.10985,60200000.0
2006-09-08 01:49:00,1.1099,1.1099,1.10985,1.10985,60499998.0
2006-09-08 01:50:00,1.10988,1.10999,1.10988,1.10999,44800000.0
2006-09-08 01:51:00,1.11009,1.11015,1.11008,1.11015,98400000.0
2006-09-08 01:52:00,1.11008,1.11014,1.11003,1.11007,154099997.0
2006-09-08 01:53:00,1.11004,1.11004,1.11002,1.11002,16500000.0
2006-09-08 01:54:00,1.11002,1.11008,1.11,1.11008,72599999.0
2006-09-08 01:55:00,1.11,1.11015,1.11,1.11015,18400000.0
2006-09-08 01:56:00,1.10992,1.11007,1.10979,1.11007,70700000.0
2006-09-08 01:57:00,1.11015,1.11015,1.11,1.11005,146099997.0
2006-09-08 01:58:00,1.10995,1.11008,1.10988,1.10988,77599999.0
2006-09-08 01:59:00,1.11003,1.11007,1.11003,1.11007,39100000.0
2006-09-08 02:00:00,1.10997,1.11004,1.10994,1.10994,95000001.0
2006-09-08 02:01:00,1.10998,1.10998,1.10992,1.10995,55200000.0
2006-09-08 02:02:00,1.10996,1.10999,1.10996,1.10999,16000000.0
2006-09-08 02:03:00,1.11003,1.11008,1.10992,1.11004,58799999.0
2006-09-08 02:04:00,1.11,1.11,1.10997,1.10997,33200000.0
2006-09-08 02:05:00,1.11009,1.1102,1.11,1.11017,94000000.0
2006-09-08 02:06:00,1.11008,1.11021,1.11008,1.11021,36800000.0
2006-09-08 02:07:00,1.11022,1.11022,1.11006,1.1101,81300002.0
2006-09-08 02:08:00,1.11016,1.11017,1.11009,1.11009,142100000.0
2006-09-08 02:09:00,1.1101,1.11027,1.10996,1.11017,52100000.0
2006-09-08 02:10:00,1.11013,1.11023,1.11013,1.11015,86200001.0
2006-09-08 02:11:00,1.11015,1.11015,1.1101,1.11015,64100002.0
2006-09-08 02:12:00,1.11013,1.11013,1.11009,1.11009,59800000.0
2006-09-08 02:13:00,1.11013,1.1102,1.1101,1.1101,49000000.0
2006-09-08 02:14:00,1.11025,1.11025,1.10999,1.11004,81000000.0
2006-09-08 02:15:00,1.11017,1.11018,1.11005,1.11018,46800001.0
2006-09-08 02:16:00,1.11017,1.11018,1.11017,1.11018,62599998.0
2006-09-08 02:17:00,1.11017,1.11017,1.1101,1.1101,31100001.0
2006-09-08 02:18:00,1.10993,1.10993,1.10987,1.10987,42200002.0
2006-09-08 02:19:00,1.10985,1.10997,1.10985,1.10992,86800000.0
2006-09-08 02:20:00,1.10985,1.10995,1.10985,1.10988,79000000.0
2006-09-08 02:21:00,1.10982,1.10993,1.10982,1.10993,16100000.0
2006-09-08 02:22:00,1.10998,1.11007,1.10987,1.11007,111400000.0
2006-09-08 02:23:00,1.10975,1.1101,1.10975,1.10985,199500000.0
2006-09-08 02:24:00,1.11002,1.11002,1.10998,1.10999,60900001.0
2006-09-08 02:25:00,1.10992,1.10999,1.10967,1.10993,207699998.0
2006-09-08 02:26:00,1.11007,1.11007,1.11003,1.11003,30300000.0
2006-09-08 02:27:00,1.1101,1.1101,1.1101,1.1101,23200001.0
2006-09-08 02:28:00,1.1101,1.11013,1.11,1.11,129400002.0
2006-09-08 02:29:00,1.10998,1.1103,1.1099,1.1099,118600000.0
2006-09-08 02:30:00,1.11008,1.11013,1.11007,1.1101,137100000.0
2006-09-08 02:31:00,1.1101,1.11015,1.11008,1.11008,100100000.0
2006-09-08 02:32:00,1.11013,1.11013,1.10996,1.11005,101500001.0
2006-09-08 02:33:00,1.11013,1.11019,1.11013,1.11019,49499999.0
2006-09-08 02:34:00,1.11018,1.1102,1.11014,1.11016,76000000.0
2006-09-08 02:35:00,1.10998,1.11015,1.10976,1.10989,101100001.0
2006-09-08 02:36:00,1.11008,1.11016,1.11003,1.11014,71300000.0
2006-09-08 02:37:00,1.1103,1.1103,1.11002,1.11003,180800006.0
2006-09-08 02:38:00,1.11005,1.11012,1.11,1.11012,68799999.0
2006-09-08 02:39:00,1.11017,1.11019,1.10985,1.11019,124900001.0
2006-09-08 02:40:00,1.10982,1.11016,1.10982,1.11009,122699999.0
2006-09-08 02:41:00,1.11017,1.11017,1.11013,1.11013,35100001.0
2006-09-08 02:42:00,1.11018,1.11028,1.11017,1.11028,79800000.0
2006-09-08 02:43:00,1.11027,1.11027,1.11008,1.11023,188800004.0
2006-09-08 02:44:00,1.11001,1.11039,1.10974,1.11039,49200000.0
2006-09-08 02:45:00,1.11005,1.11038,1.11001,1.11016,97900001.0
2006-09-08 02:46:00,1.11021,1.11021,1.1101,1.11019,39600000.0
2006-09-08 02:47:00,1.11008,1.11008,1.11005,1.11005,39099998.0
2006-09-08 02:48:00,1.11013,1.11015,1.11005,1.1101,118000001.0
2006-09-08 02:49:00,1.11023,1.11035,1.10985,1.11001,106100000.0
2006-09-08 02:50:00,1.1101,1.11015,1.1101,1.11015,67299999.0
2006-09-08 02:51:00,1.11025,1.11025,1.10993,1.10993,36500001.0
2006-09-08 02:52:00,1.1101,1.1102,1.10981,1.11002,189899997.0
2006-09-08 02:53:00,1.11007,1.11025,1.10994,1.11018,140600001.0
2006-09-08 02:54:00,1.11012,1.11029,1.10991,1.11025,155399998.0
2006-09-08 02:55:00,1.11032,1.11033,1.10995,1.11001,88500001.0
2006-09-08 02:56:00,1.10995,1.11024,1.1099,1.1099,190000003.0
2006-09-08 02:57:00,1.11017,1.11017,1.11013,1.11013,14400000.0
2006-09-08 02:58:00,1.1102,1.1102,1.11015,1.11015,65200001.0
2006-09-08 02:59:00,1.11025,1.11025,1.1101,1.1102,133599996.0
2006-09-08 03:00:00,1.11016,1.11023,1.11007,1.11023,60599999.0
2006-09-08 03:01:00,1.11018,1.11018,1.11017,1.11017,51500000.0
2006-09-08 03:02:00,1.11023,1.11025,1.1101,1.11025,195999997.0
2006-09-08 03:03:00,1.11003,1.11026,1.1098,1.11022,61500000.0
2006-09-08 03:04:00,1.11029,1.11029,1.10994,1.10997,104100000.0
2006-09-08 03:05:00,1.11012,1.11024,1.10991,1.10991,198499998.0
2006-09-08 03:06:00,1.11015,1.1102,1.11015,1.1102,25800000.0
2006-09-08 03:07:00,1.1102,1.11024,1.10993,1.11,167200004.0
2006-09-08 03:08:00,1.1102,1.1102,1.11015,1.11015,36699999.0
2006-09-08 03:09:00,1.11017,1.11026,1.10996,1.11004,180200000.0
2006-09-08 03:10:00,1.11015,1.11022,1.11015,1.11022,4800000.0
2006-09-08 03:11:00,1.11008,1.11033,1.1099,1.11033,112600000.0
2006-09-08 03:12:00,1.11016,1.11022,1.11016,1.11021,23100000.0
2006-09-08 03:13:00,1.11025,1.11025,1.11008,1.1101,42699998.0
2006-09-08 03:14:00,1.11015,1.1102,1.1101,1.1101,97500003.0
2006-09-08 03:15:00,1.1101,1.11015,1.11008,1.11008,29100000.0
2006-09-08 03:16:00,1.11005,1.11031,1.11001,1.11007,78500002.0
2006-09-08 03:17:00,1.10998,1.11031,1.10992,1.11012,123600000.0
2006-09-08 03:18:00,1.11017,1.11019,1.11002,1.11019,115500001.0
2006-09-08 03:19:00,1.11015,1.11023,1.11015,1.11023,53399998.0
2006-09-08 03:20:00,1.11012,1.11022,1.1099,1.10997,87000000.0
2006-09-08 03:21:00,1.11013,1.11028,1.11,1.11028,139899999.0
2006-09-08 03:22:00,1.11021,1.11035,1.1101,1.11013,144300001.0
2006-09-08 03:23:00,1.11013,1.11031,1.11011,1.1102,98200003.0
2006-09-08 03:24:00,1.11029,1.11033,1.10995,1.11005,172599999.0
2006-09-08 03:25:00,1.10997,1.11015,1.10985,1.11013,129500003.0
2006-09-08 03:26:00,1.11027,1.11027,1.11017,1.1102,64400001.0
2006-09-08 03:27:00,1.11033,1.11037,1.11015,1.11015,223500002.0
2006-09-08 03:28:00,1.10998,1.11024,1.10998,1.11008,167300001.0
2006-09-08 03:29:00,1.11023,1.11029,1.11016,1.11018,78399999.0
2006-09-08 03:30:00,1.11023,1.11028,1.11015,1.11015,138199997.0
2006-09-08 03:31:00,1.11013,1.11017,1.11004,1.11017,65699999.0
2006-09-08 03:32:00,1.11018,1.11023,1.1101,1.11023,42600000.0
2006-09-08 03:33:00,1.11012,1.11018,1.11012,1.11018,15200000.0
2006-09-08 03:34:00,1.11004,1.11009,1.11004,1.11009,55500000.0
2006-09-08 03:35:00,1.10997,1.11009,1.10997,1.11003,100700004.0
2006-09-08 03:36:00,1.11001,1.11036,1.10991,1.11034,57400000.0
2006-09-08 03:37:00,1.10999,1.11012,1.10999,1.11012,69900000.0
2006-09-08 03:38:00,1.11005,1.11015,1.11005,1.11015,23199999.0
2006-09-08 03:39:00,1.11011,1.11017,1.1101,1.1101,82399998.0
2006-09-08 03:40:00,1.11005,1.11017,1.11005,1.1101,108100001.0
2006-09-08 03:41:00,1.11009,1.1101,1.11003,1.11007,86700002.0
2006-09-08 03:42:00,1.11002,1.11013,1.11002,1.11013,8400000.0
2006-09-08 03:43:00,1.11016,1.11025,1.10995,1.11008,55900002.0
2006-09-08 03:44:00,1.11007,1.1101,1.10973,1.1099,88500000.0
2006-09-08 03:45:00,1.11008,1.11013,1.10998,1.10998,86099999.0
2006-09-08 03:46:00,1.11003,1.1101,1.11003,1.1101,30400000.0
2006-09-08 03:47:00,1.11015,1.11019,1.11012,1.11019,98400000.0
2006-09-08 03:48:00,1.11001,1.1103,1.11,1.11025,119699999.0
2006-09-08 03:49:00,1.1102,1.1102,1.1101,1.1101,117400001.0
2006-09-08 03:50:00,1.1101,1.11022,1.1101,1.11014,33600000.0
2006-09-08 03:51:00,1.11018,1.11018,1.11016,1.11016,70299999.0
2006-09-08 03:52:00,1.1101,1.11023,1.1101,1.11023,56100000.0
2006-09-08 03:53:00,1.11028,1.11028,1.11023,1.11028,74099999.0
2006-09-08 03:54:00,1.1101,1.11037,1.11006,1.11037,152499998.0
2006-09-08 03:55:00,1.11018,1.11018,1.11017,1.11017,37600001.0
2006-09-08 03:56:00,1.11003,1.11013,1.11003,1.11003,56000001.0
2006-09-08 03:57:00,1.11013,1.11026,1.11,1.11,192499999.0
2006-09-08 03:58:00,1.10997,1.11008,1.10997,1.11008,36700000.0
2006-09-08 03:59:00,1.11002,1.11012,1.11,1.11012,44599998.0
2006-09-08 04:00:00,1.11006,1.11014,1.11006,1.11014,22300000.0
2006-09-08 04:01:00,1.10985,1.11026,1.10982,1.10987,173999999.0
2006-09-08 04:02:00,1.10988,1.11033,1.10982,1.11027,126800001.0
2006-09-08 04:03:00,1.11018,1.11018,1.10985,1.11011,76700000.0
2006-09-08 04:04:00,1.11018,1.11018,1.11012,1.11012,80399997.0
2006-09-08 04:05:00,1.11021,1.11023,1.11004,1.1101,151900001.0
2006-09-08 04:06:00,1.1102,1.1102,1.11007,1.11012,24200000.0
2006-09-08 04:07:00,1.10988,1.11014,1.10981,1.11002,115499999.0
2006-09-08 04:08:00,1.11002,1.1101,1.11001,1.11006,70400000.0
2006-09-08 04:09:00,1.11014,1.11021,1.11014,1.11015,79700001.0
2006-09-08 04:10:00,1.11012,1.11018,1.11006,1.11018,172089999.0
2006-09-08 04:11:00,1.11028,1.11028,1.11008,1.11024,94690001.0
2006-09-08 04:12:00,1.11002,1.11023,1.10992,1.11021,117100000.0
2006-09-08 04:13:00,1.11018,1.11022,1.11009,1.11017,94500000.0
2006-09-08 04:14:00,1.11025,1.11025,1.11,1.11,19600000.0
2006-09-08 04:15:00,1.11025,1.11029,1.10989,1.1099,158899998.0
2006-09-08 04:16:00,1.11013,1.11025,1.10993,1.10993,147100002.0
2006-09-08 04:17:00,1.11005,1.11016,1.11005,1.11016,29500000.0
2006-09-08 04:18:00,1.1102,1.11022,1.1102,1.11022,2200000.0
2006-09-08 04:19:00,1.11022,1.11031,1.11,1.11018,145000000.0
2006-09-08 04:20:00,1.11019,1.11019,1.11006,1.11018,65800001.0
2006-09-08 04:21:00,1.11015,1.11021,1.11009,1.11014,73099999.0
2006-09-08 04:22:00,1.11032,1.11047,1.10999,1.11005,118400003.0
2006-09-08 04:23:00,1.1101,1.1101,1.11005,1.11005,39800000.0
2006-09-08 04:24:00,1.11005,1.11015,1.11005,1.11005,59800000.0
2006-09-08 04:25:00,1.11005,1.1102,1.11004,1.11012,86600002.0
2006-09-08 04:26:00,1.11003,1.11003,1.11002,1.11002,10400000.0
2006-09-08 04:27:00,1.11007,1.11014,1.11,1.11014,102600000.0
2006-09-08 04:28:00,1.10993,1.11008,1.10993,1.11004,52700001.0
2006-09-08 04:29:00,1.11011,1.11016,1.11005,1.11013,137700000.0
2006-09-08 04:30:00,1.11028,1.11028,1.1102,1.11028,62900000.0
2006-09-08 04:31:00,1.11028,1.11029,1.11021,1.11029,44600001.0
2006-09-08 04:32:00,1.11017,1.11021,1.11013,1.11013,90800000.0
2006-09-08 04:33:00,1.11006,1.11015,1.11003,1.11006,53500000.0
2006-09-08 04:34:00,1.11015,1.11029,1.11014,1.11027,96900002.0
2006-09-08 04:35:00,1.11028,1.11028,1.11024,1.11024,36800000.0
2006-09-08 04:36:00,1.11018,1.11027,1.11018,1.11027,70700000.0
2006-09-08 04:37:00,1.11022,1.1103,1.11022,1.1103,25500000.0
2006-09-08 04:38:00,1.11029,1.11033,1.11025,1.11025,101100001.0
2006-09-08 04:39:00,1.11021,1.11022,1.11021,1.11022,63300001.0
2006-09-08 04:40:00,1.11033,1.11038,1.11031,1.11031,45600000.0
2006-09-08 04:41:00,1.11013,1.11028,1.11,1.11,54000000.0
2006-09-08 04:42:00,1.11035,1.11035,1.11035,1.11035,50200002.0
2006-09-08 04:43:00,1.11033,1.1104,1.11025,1.11035,65299999.0
2006-09-08 04:44:00,1.11035,1.11035,1.11035,1.11035,6400000.0
2006-09-08 04:45:00,1.11033,1.11033,1.11013,1.11022,25500000.0
2006-09-08 04:46:00,1.11012,1.11027,1.10989,1.11027,71899999.0
2006-09-08 04:47:00,1.11022,1.11038,1.11022,1.11025,77300000.0
2006-09-08 04:48:00,1.11028,1.11028,1.11021,1.11021,28600000.0
2006-09-08 04:49:00,1.11026,1.11029,1.11021,1.11025,72200001.0
2006-09-08 04:50:00,1.11025,1.11035,1.11025,1.11025,43800001.0
2006-09-08 04:51:00,1.11035,1.11035,1.11025,1.1103,65999999.0
2006-09-08 04:52:00,1.11032,1.11033,1.11023,1.11032,53300000.0
2006-09-08 04:53:00,1.1103,1.11036,1.11026,1.1103,42200000.0
2006-09-08 04:54:00,1.11027,1.11028,1.1102,1.11022,65100000.0
2006-09-08 04:55:00,1.11013,1.11028,1.11013,1.11028,84599998.0
2006-09-08 04:56:00,1.11023,1.11032,1.11017,1.1103,93199999.0
2006-09-08 04:57:00,1.11042,1.11042,1.11033,1.1104,101699999.0
2006-09-08 04:58:00,1.11037,1.11043,1.11002,1.11033,91000000.0
2006-09-08 04:59:00,1.11033,1.11038,1.1103,1.11036,164999998.0
2006-09-08 05:00:00,1.11035,1.11035,1.11025,1.11025,21700000.0
2006-09-08 05:01:00,1.11024,1.1104,1.11005,1.1101,51500000.0
2006-09-08 05:02:00,1.1104,1.11056,1.1104,1.11044,118599999.0
2006-09-08 05:03:00,1.11039,1.11045,1.1103,1.11045,177200001.0
2006-09-08 05:04:00,1.11035,1.1105,1.11035,1.11047,53500001.0
2006-09-08 05:05:00,1.11053,1.11053,1.11037,1.11047,125500004.0
2006-09-08 05:06:00,1.11047,1.11048,1.11038,1.11048,106100001.0
2006-09-08 05:07:00,1.11055,1.11055,1.1103,1.11035,130499999.0
2006-09-08 05:08:00,1.11038,1.11049,1.11037,1.1104,121799998.0
2006-09-08 05:09:00,1.11039,1.11042,1.11031,1.11033,82600001.0
2006-09-08 05:10:00,1.11035,1.11043,1.11027,1.11043,128500002.0
2006-09-08 05:11:00,1.11045,1.11053,1.10986,1.10986,133000001.0
2006-09-08 05:12:00,1.11048,1.11048,1.11038,1.1104,55400000.0
2006-09-08 05:13:00,1.11032,1.11044,1.11032,1.11039,120699999.0
2006-09-08 05:14:00,1.11045,1.11047,1.11041,1.11047,89500003.0
2006-09-08 05:15:00,1.11045,1.1105,1.11043,1.11043,33700000.0
2006-09-08 05:16:00,1.11047,1.11066,1.11035,1.11041,137499998.0
2006-09-08 05:17:00,1.1105,1.11052,1.11045,1.11045,90499999.0
2006-09-08 05:18:00,1.11048,1.11055,1.11048,1.1105,93500001.0
2006-09-08 05:19:00,1.11054,1.11054,1.1105,1.1105,58500001.0
2006-09-08 05:20:00,1.11071,1.11073,1.11061,1.11063,81400001.0
2006-09-08 05:21:00,1.11056,1.11056,1.11054,1.11054,15900000.0
2006-09-08 05:22:00,1.11048,1.11048,1.1104,1.11042,47200000.0
2006-09-08 05:23:00,1.11038,1.11045,1.11035,1.11038,60799999.0
2006-09-08 05:24:00,1.1105,1.11072,1.1105,1.11071,70500000.0
2006-09-08 05:25:00,1.1107,1.1107,1.1107,1.1107,4800000.0
2006-09-08 05:26:00,1.11078,1.11092,1.11078,1.11078,56900000.0
2006-09-08 05:27:00,1.11071,1.11074,1.11071,1.11074,55500001.0
2006-09-08 05:28:00,1.11077,1.11083,1.11077,1.11083,19100000.0
2006-09-08 05:29:00,1.1109,1.1109,1.11077,1.11083,98000002.0
2006-09-08 05:30:00,1.11082,1.1109,1.11082,1.11085,81700000.0
2006-09-08 05:31:00,1.11086,1.11088,1.11071,1.11072,44600001.0
2006-09-08 05:32:00,1.11062,1.11062,1.11058,1.11058,7200000.0
2006-09-08 05:33:00,1.11057,1.11063,1.11057,1.11063,61300002.0
2006-09-08 05:34:00,1.11065,1.1107,1.11063,1.11063,110999999.0
2006-09-08 05:35:00,1.1107,1.1107,1.11068,1.11068,33100000.0
2006-09-08 05:36:00,1.1106,1.11072,1.1106,1.11072,84300001.0
2006-09-08 05:37:00,1.11043,1.11076,1.11043,1.11073,86800000.0
2006-09-08 05:38:00,1.1107,1.11075,1.1106,1.1106,49000001.0
2006-09-08 05:39:00,1.1107,1.11075,1.11065,1.11075,207700002.0
2006-09-08 05:40:00,1.11051,1.11089,1.1104,1.11083,58500000.0
2006-09-08 05:41:00,1.11071,1.11073,1.11059,1.11073,57500001.0
2006-09-08 05:42:00,1.1107,1.1107,1.11048,1.11052,105999999.0
2006-09-08 05:43:00,1.11057,1.11069,1.11057,1.11069,82400000.0
2006-09-08 05:44:00,1.11051,1.11055,1.11046,1.11046,51000000.0
2006-09-08 05:45:00,1.1103,1.1105,1.1103,1.1105,81100000.0
2006-09-08 05:46:00,1.1106,1.11065,1.1106,1.11065,45700001.0
2006-09-08 05:47:00,1.11058,1.1106,1.11049,1.11052,118999998.0
2006-09-08 05:48:00,1.11047,1.11056,1.11042,1.11042,131300002.0
2006-09-08 05:49:00,1.11043,1.11053,1.11043,1.11052,107000001.0
2006-09-08 05:50:00,1.11044,1.1105,1.11039,1.11042,87800000.0
2006-09-08 05:51:00,1.1105,1.11066,1.11044,1.11058,49200000.0
2006-09-08 05:52:00,1.1105,1.11058,1.1105,1.11051,90500001.0
2006-09-08 05:53:00,1.11044,1.11071,1.11031,1.11063,73200000.0
2006-09-08 05:54:00,1.11065,1.11065,1.1106,1.1106,1600000.0
2006-09-08 05:55:00,1.11062,1.11079,1.11062,1.11079,88400000.0
2006-09-08 05:56:00,1.11076,1.11076,1.11073,1.11073,52400002.0
2006-09-08 05:57:00,1.11065,1.1107,1.11065,1.1107,92900001.0
2006-09-08 05:58:00,1.1107,1.11075,1.11057,1.11057,127300001.0
2006-09-08 05:59:00,1.11055,1.11055,1.11055,1.11055,19900000.0
2006-09-08 06:00:00,1.11058,1.11058,1.11055,1.11058,53500002.0
2006-09-08 06:01:00,1.1106,1.11065,1.1105,1.1106,46900000.0
2006-09-08 06:02:00,1.11053,1.11058,1.11041,1.11046,93700001.0
2006-09-08 06:03:00,1.11056,1.11068,1.11012,1.11012,57100001.0
2006-09-08 06:04:00,1.11017,1.11061,1.11017,1.11057,61399999.0
2006-09-08 06:05:00,1.1105,1.11064,1.11035,1.1104,241899999.0
2006-09-08 06:06:00,1.11047,1.11047,1.11036,1.11036,79100000.0
2006-09-08 06:07:00,1.11043,1.11043,1.11029,1.11037,36700001.0
2006-09-08 06:08:00,1.1103,1.11035,1.11028,1.11032,93199999.0
2006-09-08 06:09:00,1.11033,1.11037,1.11033,1.11033,48099999.0
2006-09-08 06:10:00,1.11039,1.1105,1.11028,1.11042,93199999.0
2006-09-08 06:11:00,1.11038,1.11045,1.11036,1.11038,83300001.0
2006-09-08 06:12:00,1.11027,1.11045,1.1101,1.1101,127199997.0
2006-09-08 06:13:00,1.11033,1.11041,1.11033,1.11039,106600000.0
2006-09-08 06:14:00,1.1104,1.1104,1.11035,1.1104,67800002.0
2006-09-08 06:15:00,1.11041,1.11053,1.11039,1.11053,48800001.0
2006-09-08 06:16:00,1.11048,1.11051,1.1104,1.11051,143000004.0
2006-09-08 06:17:00,1.11053,1.11059,1.11049,1.11058,152300002.0
2006-09-08 06:18:00,1.11062,1.11068,1.11055,1.1106,102799999.0
2006-09-08 06:19:00,1.11061,1.11061,1.1105,1.11057,117200001.0
2006-09-08 06:20:00,1.11055,1.11055,1.11051,1.11051,103400002.0
2006-09-08 06:21:00,1.11045,1.1105,1.1104,1.1105,107299998.0
2006-09-08 06:22:00,1.11065,1.11066,1.11062,1.11066,115100002.0
2006-09-08 06:23:00,1.11055,1.11074,1.11045,1.11049,90200002.0
2006-09-08 06:24:00,1.1106,1.11063,1.11055,1.1106,65000000.0
2006-09-08 06:25:00,1.11052,1.11052,1.11032,1.11032,54500001.0
2006-09-08 06:26:00,1.11048,1.11058,1.11045,1.11045,65299999.0
2006-09-08 06:27:00,1.11053,1.11058,1.11051,1.11057,84300000.0
2006-09-08 06:28:00,1.11052,1.11059,1.11045,1.11045,46500000.0
2006-09-08 06:29:00,1.11045,1.11059,1.11045,1.11051,96500000.0
2006-09-08 06:30:00,1.11059,1.11065,1.11028,1.1106,96900000.0
2006-09-08 06:31:00,1.11051,1.11059,1.11045,1.11045,80199998.0
2006-09-08 06:32:00,1.11047,1.11047,1.11043,1.11043,31599999.0
2006-09-08 06:33:00,1.11052,1.11052,1.11037,1.11038,61900000.0
2006-09-08 06:34:00,1.11046,1.11048,1.11042,1.11048,80400001.0
2006-09-08 06:35:00,1.11042,1.1105,1.11033,1.11033,93499999.0
2006-09-08 06:36:00,1.11028,1.11038,1.11028,1.11037,68400000.0
2006-09-08 06:37:00,1.1103,1.11032,1.11025,1.1103,75699998.0
2006-09-08 06:38:00,1.11038,1.11038,1.1103,1.1103,62900001.0
2006-09-08 06:39:00,1.11033,1.11055,1.11033,1.11055,143000004.0
2006-09-08 06:40:00,1.1106,1.1106,1.11037,1.11051,74099999.0
2006-09-08 06:41:00,1.11042,1.1105,1.11024,1.11027,102699998.0
2006-09-08 06:42:00,1.1105,1.11055,1.11043,1.1105,103100001.0
2006-09-08 06:43:00,1.11043,1.11047,1.11039,1.11042,95700001.0
2006-09-08 06:44:00,1.11033,1.11036,1.11027,1.11027,62800000.0
2006-09-08 06:45:00,1.11031,1.11041,1.11031,1.11033,51200001.0
2006-09-08 06:46:00,1.11039,1.11041,1.11029,1.11041,88500000.0
2006-09-08 06:47:00,1.11035,1.11045,1.11035,1.1104,155300002.0
2006-09-08 06:48:00,1.1104,1.11043,1.11035,1.11043,82500001.0
2006-09-08 06:49:00,1.11035,1.11035,1.11035,1.11035,800000.0
2006-09-08 06:50:00,1.1104,1.11042,1.11035,1.1104,88999999.0
2006-09-08 06:51:00,1.11046,1.1106,1.11024,1.11045,123299998.0
2006-09-08 06:52:00,1.1104,1.11045,1.1103,1.11035,128200000.0
2006-09-08 06:53:00,1.11042,1.11042,1.11031,1.11031,35600000.0
2006-09-08 06:54:00,1.1102,1.11046,1.11019,1.11046,134399999.0
2006-09-08 06:55:00,1.1104,1.11048,1.1104,1.11048,48800000.0
2006-09-08 06:56:00,1.11049,1.11053,1.11048,1.1105,10000000.0
2006-09-08 06:57:00,1.1105,1.1105,1.11045,1.11045,14200000.0
2006-09-08 06:58:00,1.1105,1.1105,1.1105,1.1105,24099999.0
2006-09-08 06:59:00,1.1104,1.11055,1.1104,1.1105,167800000.0
2006-09-08 07:00:00,1.11044,1.11046,1.11035,1.11035,125700000.0
2006-09-08 07:01:00,1.11045,1.11045,1.11035,1.11035,82600000.0
2006-09-08 07:02:00,1.1104,1.1104,1.11033,1.11033,32100000.0
2006-09-08 07:03:00,1.11045,1.11045,1.11035,1.1104,79700002.0
2006-09-08 07:04:00,1.11025,1.11044,1.11016,1.11044,99899999.0
2006-09-08 07:05:00,1.11034,1.11038,1.11034,1.11038,29599999.0
2006-09-08 07:06:00,1.11039,1.11044,1.11033,1.11033,71199999.0
2006-09-08 07:07:00,1.1103,1.11033,1.11025,1.11025,46400002.0
2006-09-08 07:08:00,1.11032,1.11038,1.11032,1.11038,41000001.0
2006-09-08 07:09:00,1.11037,1.11046,1.11037,1.11037,70900001.0
2006-09-08 07:10:00,1.11039,1.11039,1.11039,1.11039,40600000.0
2006-09-08 07:11:00,1.11033,1.11073,1.11023,1.11065,162600001.0
2006-09-08 07:12:00,1.11057,1.11062,1.11005,1.11005,104400000.0
2006-09-08 07:13:00,1.11028,1.11032,1.11018,1.11029,27000000.0
2006-09-08 07:14:00,1.11035,1.11055,1.11012,1.1104,180200000.0
2006-09-08 07:15:00,1.11027,1.11033,1.11027,1.1103,75899999.0
2006-09-08 07:16:00,1.1104,1.11045,1.1103,1.11035,100499998.0
2006-09-08 07:17:00,1.11037,1.1104,1.11037,1.1104,32900000.0
2006-09-08 07:18:00,1.11035,1.11042,1.11031,1.11033,94000002.0
2006-09-08 07:19:00,1.11027,1.11033,1.11027,1.11033,48600000.0
2006-09-08 07:20:00,1.11024,1.11026,1.11024,1.11026,32700000.0
2006-09-08 07:21:00,1.11018,1.11032,1.11018,1.11023,82900002.0
2006-09-08 07:22:00,1.11023,1.11037,1.11012,1.11019,138500000.0
2006-09-08 07:23:00,1.1103,1.11035,1.1103,1.11035,33500000.0
2006-09-08 07:24:00,1.11042,1.11044,1.11038,1.11044,71600000.0
2006-09-08 07:25:00,1.11043,1.11046,1.11035,1.11035,161200001.0
2006-09-08 07:26:00,1.1104,1.11042,1.11035,1.11035,4800000.0
2006-09-08 07:27:00,1.11036,1.11036,1.11032,1.11032,4000000.0
2006-09-08 07:28:00,1.11025,1.11038,1.11025,1.1103,126100000.0
2006-09-08 07:29:00,1.11026,1.11036,1.11026,1.11036,8000000.0
2006-09-08 07:30:00,1.11048,1.11048,1.11037,1.11037,64799998.0
2006-09-08 07:31:00,1.1104,1.11045,1.11033,1.1104,144799999.0
2006-09-08 07:32:00,1.11059,1.11059,1.11019,1.11027,65700001.0
2006-09-08 07:33:00,1.11038,1.11038,1.11031,1.11032,49500001.0
2006-09-08 07:34:00,1.1104,1.1104,1.11035,1.1104,54400000.0
2006-09-08 07:35:00,1.11035,1.1104,1.11033,1.11033,31599999.0
2006-09-08 07:36:00,1.11037,1.11063,1.11037,1.11043,183699997.0
2006-09-08 07:37:00,1.11052,1.11067,1.11052,1.11057,85300000.0
2006-09-08 07:38:00,1.11053,1.1106,1.11041,1.1106,140399999.0
2006-09-08 07:39:00,1.11061,1.11087,1.11054,1.11087,83400002.0
2006-09-08 07:40:00,1.11093,1.11128,1.11091,1.1111,183700000.0
2006-09-08 07:41:00,1.1111,1.11119,1.111,1.11113,127700002.0
2006-09-08 07:42:00,1.11113,1.11117,1.11108,1.11117,117000001.0
2006-09-08 07:43:00,1.11106,1.11119,1.11106,1.1111,34699999.0
2006-09-08 07:44:00,1.11115,1.11123,1.11105,1.11123,139799997.0
2006-09-08 07:45:00,1.11111,1.11132,1.11111,1.11127,38999999.0
2006-09-08 07:46:00,1.11115,1.11119,1.11109,1.11114,75500002.0
2006-09-08 07:47:00,1.11112,1.11119,1.11111,1.11111,125400001.0
2006-09-08 07:48:00,1.11106,1.11109,1.11104,1.11109,94300000.0
2006-09-08 07:49:00,1.1111,1.11115,1.11105,1.1111,52100000.0
2006-09-08 07:50:00,1.11111,1.11115,1.11107,1.11114,111900000.0
2006-09-08 07:51:00,1.11113,1.11113,1.11104,1.11104,65400000.0
2006-09-08 07:52:00,1.11114,1.11114,1.11111,1.11111,8000000.0
2006-09-08 07:53:00,1.11125,1.11132,1.11122,1.11122,76900001.0
2006-09-08 07:54:00,1.1112,1.11125,1.11115,1.11115,40000000.0
2006-09-08 07:55:00,1.11118,1.11124,1.11107,1.11124,114300000.0
2006-09-08 07:56:00,1.11128,1.11128,1.11128,1.11128,11200000.0
2006-09-08 07:57:00,1.11118,1.11118,1.11111,1.11116,35100001.0
2006-09-08 07:58:00,1.11126,1.11126,1.11114,1.11123,125100001.0
2006-09-08 07:59:00,1.11125,1.11132,1.11125,1.1113,89599999.0
2006-09-08 08:00:00,1.11121,1.11132,1.11116,1.11132,90100001.0
2006-09-08 08:01:00,1.11122,1.11128,1.11122,1.11128,35500000.0
2006-09-08 08:02:00,1.11114,1.11123,1.11113,1.11113,36500000.0
2006-09-08 08:03:00,1.11109,1.1113,1.11109,1.1113,76500000.0
2006-09-08 08:04:00,1.11128,1.11135,1.11125,1.11135,40100000.0
2006-09-08 08:05:00,1.11128,1.11133,1.11114,1.11114,75100000.0
2006-09-08 08:06:00,1.11115,1.11115,1.1111,1.11115,24300000.0
2006-09-08 08:07:00,1.11108,1.11109,1.111,1.11109,88700000.0
2006-09-08 08:08:00,1.11116,1.11116,1.11116,1.11116,2400000.0
2006-09-08 08:09:00,1.11118,1.11132,1.11112,1.11132,114900001.0
2006-09-08 08:10:00,1.1113,1.11131,1.11118,1.11128,99400001.0
2006-09-08 08:11:00,1.11125,1.11135,1.11124,1.11135,27900000.0
2006-09-08 08:12:00,1.11131,1.11131,1.11124,1.11124,22300000.0
2006-09-08 08:13:00,1.11128,1.11137,1.11125,1.11125,47800000.0
2006-09-08 08:14:00,1.11126,1.11135,1.11126,1.11126,58500000.0
2006-09-08 08:15:00,1.11127,1.11134,1.11124,1.11125,94899998.0
2006-09-08 08:16:00,1.11123,1.1113,1.11114,1.11126,69100000.0
2006-09-08 08:17:00,1.11129,1.11136,1.11122,1.11136,87400002.0
2006-09-08 08:18:00,1.11135,1.11143,1.11128,1.11135,98800003.0
2006-09-08 08:19:00,1.11131,1.11147,1.11131,1.11139,53699999.0
2006-09-08 08:20:00,1.11142,1.11144,1.1114,1.1114,113700001.0
2006-09-08 08:21:00,1.11148,1.11148,1.11141,1.11143,76700002.0
2006-09-08 08:22:00,1.11143,1.11148,1.11143,1.11148,51999998.0
2006-09-08 08:23:00,1.11142,1.11162,1.11131,1.11161,102299998.0
2006-09-08 08:24:00,1.11147,1.11154,1.11146,1.11154,109999998.0
2006-09-08 08:25:00,1.11154,1.11155,1.11146,1.11155,63799999.0
2006-09-08 08:26:00,1.11155,1.11164,1.1115,1.11159,93800000.0
2006-09-08 08:27:00,1.11116,1.11153,1.11116,1.11131,127600004.0
2006-09-08 08:28:00,1.11145,1.11147,1.11134,1.11147,158599998.0
2006-09-08 08:29:00,1.1114,1.1114,1.1113,1.1113,78499999.0
2006-09-08 08:30:00,1.11133,1.11143,1.11133,1.1114,76900000.0
2006-09-08 08:31:00,1.11141,1.11141,1.1113,1.11138,78000000.0
2006-09-08 08:32:00,1.11143,1.11143,1.1113,1.11135,121000000.0
2006-09-08 08:33:00,1.1114,1.1115,1.11139,1.1115,107899999.0
2006-09-08 08:34:00,1.11144,1.11144,1.11134,1.11143,23900000.0
2006-09-08 08:35:00,1.11147,1.11152,1.11138,1.11145,58000001.0
2006-09-08 08:36:00,1.1111,1.11139,1.11107,1.11131,114000001.0
2006-09-08 08:37:00,1.11138,1.11138,1.11134,1.11138,74800000.0
2006-09-08 08:38:00,1.11134,1.11134,1.11125,1.11131,127500000.0
2006-09-08 08:39:00,1.11135,1.11147,1.11135,1.11142,94100002.0
2006-09-08 08:40:00,1.11137,1.1114,1.11137,1.1114,21900000.0
2006-09-08 08:41:00,1.11138,1.1114,1.11128,1.11128,89500002.0
2006-09-08 08:42:00,1.11135,1.1114,1.11135,1.1114,80300003.0
2006-09-08 08:43:00,1.11142,1.11142,1.11127,1.11129,99600001.0
2006-09-08 08:44:00,1.11138,1.11138,1.11126,1.11133,84499998.0
2006-09-08 08:45:00,1.11139,1.11149,1.11138,1.11138,149300000.0
2006-09-08 08:46:00,1.11139,1.11146,1.11132,1.11132,55200000.0
2006-09-08 08:47:00,1.11133,1.11133,1.11125,1.11125,1600000.0
2006-09-08 08:48:00,1.11128,1.1116,1.11108,1.1116,102100001.0
2006-09-08 08:49:00,1.1113,1.11135,1.1113,1.11135,39300001.0
2006-09-08 08:50:00,1.1113,1.11155,1.11126,1.11145,141899999.0
2006-09-08 08:51:00,1.11123,1.11127,1.11123,1.11127,59600000.0
2006-09-08 08:52:00,1.11123,1.11123,1.11114,1.11114,109400002.0
2006-09-08 08:53:00,1.11111,1.11117,1.11101,1.11101,104900000.0
2006-09-08 08:54:00,1.11094,1.11108,1.11094,1.11108,141500003.0
2006-09-08 08:55:00,1.11105,1.11113,1.11099,1.1111,89800003.0
2006-09-08 08:56:00,1.11102,1.11108,1.11094,1.11108,156100001.0
2006-09-08 08:57:00,1.11105,1.11108,1.11096,1.11098,85100000.0
2006-09-08 08:58:00,1.11102,1.11109,1.11092,1.11107,62100001.0
2006-09-08 08:59:00,1.11097,1.11099,1.11087,1.11087,104800003.0
2006-09-08 09:00:00,1.11083,1.1109,1.11083,1.11083,27900000.0
2006-09-08 09:01:00,1.11089,1.11091,1.11089,1.11091,46699999.0
2006-09-08 09:02:00,1.111,1.11105,1.11092,1.11092,159200003.0
2006-09-08 09:03:00,1.111,1.11105,1.11095,1.111,120300001.0
2006-09-08 09:04:00,1.11092,1.111,1.11092,1.111,62100000.0
2006-09-08 09:05:00,1.11096,1.11104,1.11093,1.111,120200000.0
2006-09-08 09:06:00,1.11088,1.11097,1.11088,1.11089,183400000.0
2006-09-08 09:07:00,1.1109,1.1109,1.1109,1.1109,19299999.0
2006-09-08 09:08:00,1.11089,1.11097,1.11082,1.11097,75400000.0
2006-09-08 09:09:00,1.1109,1.11093,1.11088,1.11089,64599999.0
2006-09-08 09:10:00,1.11082,1.1109,1.11082,1.1109,53499999.0
2006-09-08 09:11:00,1.11086,1.111,1.11086,1.11099,50099999.0
2006-09-08 09:12:00,1.11099,1.11099,1.11099,1.11099,10400000.0
2006-09-08 09:13:00,1.11091,1.11094,1.11084,1.11084,144599998.0
2006-09-08 09:14:00,1.11086,1.11097,1.11082,1.11082,55800001.0
2006-09-08 09:15:00,1.11091,1.11096,1.11086,1.11093,49800000.0
2006-09-08 09:16:00,1.11102,1.11103,1.11091,1.11091,79700002.0
2006-09-08 09:17:00,1.111,1.11115,1.111,1.11105,51300000.0
2006-09-08 09:18:00,1.11103,1.11105,1.11103,1.11105,42200001.0
2006-09-08 09:19:00,1.11103,1.11116,1.11102,1.11105,45799999.0
2006-09-08 09:20:00,1.1111,1.1111,1.111,1.1111,99099999.0
2006-09-08 09:21:00,1.11105,1.11105,1.11105,1.11105,18600000.0
2006-09-08 09:22:00,1.11116,1.11117,1.11116,1.11117,18400000.0
2006-09-08 09:23:00,1.11126,1.11134,1.11126,1.11134,37800000.0
2006-09-08 09:24:00,1.11137,1.11143,1.11128,1.11128,69199998.0
2006-09-08 09:25:00,1.11125,1.11125,1.11112,1.11119,46900000.0
2006-09-08 09:26:00,1.11118,1.11118,1.11117,1.11117,32300000.0
2006-09-08 09:27:00,1.11112,1.1113,1.11091,1.11099,106599998.0
2006-09-08 09:28:00,1.11124,1.11136,1.11124,1.11131,166099996.0
2006-09-08 09:29:00,1.11128,1.11135,1.11128,1.11135,36500000.0
2006-09-08 09:30:00,1.11126,1.11126,1.11122,1.11122,53600001.0
2006-09-08 09:31:00,1.1112,1.1112,1.1112,1.1112,1300000.0
2006-09-08 09:32:00,1.11115,1.11117,1.11112,1.11112,57699998.0
2006-09-08 09:33:00,1.11117,1.11118,1.11117,1.11118,71899997.0
2006-09-08 09:34:00,1.11115,1.11115,1.11115,1.11115,2400000.0
2006-09-08 09:35:00,1.1112,1.11122,1.11117,1.11122,22500000.0
2006-09-08 09:36:00,1.11115,1.11115,1.11112,1.11112,17200000.0
2006-09-08 09:37:00,1.11115,1.11118,1.11108,1.11108,98899999.0
2006-09-08 09:38:00,1.11116,1.11122,1.1111,1.1112,20900000.0
2006-09-08 09:39:00,1.1112,1.11123,1.11114,1.11116,35700000.0
2006-09-08 09:40:00,1.11114,1.11126,1.11112,1.11126,60300000.0
2006-09-08 09:41:00,1.11117,1.11127,1.11108,1.11108,120400001.0
2006-09-08 09:42:00,1.11113,1.11113,1.11103,1.11107,91600003.0
2006-09-08 09:43:00,1.11105,1.1111,1.11102,1.11102,157999999.0
2006-09-08 09:44:00,1.11093,1.11103,1.1109,1.11103,94700001.0
2006-09-08 09:45:00,1.11101,1.11109,1.11101,1.11109,1300000.0
2006-09-08 09:46:00,1.11113,1.11115,1.11105,1.11105,57400001.0
2006-09-08 09:47:00,1.11098,1.11107,1.11097,1.11097,114000000.0
2006-09-08 09:48:00,1.11097,1.11097,1.11096,1.11096,34100000.0
2006-09-08 09:49:00,1.11104,1.11107,1.11086,1.11086,96400000.0
2006-09-08 09:50:00,1.11067,1.11076,1.11057,1.11057,133099999.0
2006-09-08 09:51:00,1.1106,1.11069,1.1106,1.11069,53600000.0
2006-09-08 09:52:00,1.1105,1.11056,1.1105,1.1105,150699999.0
2006-09-08 09:53:00,1.11052,1.11067,1.11048,1.11067,83600000.0
2006-09-08 09:54:00,1.11065,1.11065,1.11046,1.1105,52200000.0
2006-09-08 09:55:00,1.11057,1.11061,1.11052,1.11058,111000002.0
2006-09-08 09:56:00,1.11049,1.11049,1.11042,1.11042,22400000.0
2006-09-08 09:57:00,1.11038,1.11051,1.11034,1.1104,102900002.0
2006-09-08 09:58:00,1.11052,1.11055,1.11052,1.11052,61800002.0
2006-09-08 09:59:00,1.11046,1.11047,1.1104,1.11047,62300002.0
2006-09-08 10:00:00,1.11044,1.11047,1.11031,1.11034,41000000.0
2006-09-08 10:01:00,1.11027,1.11037,1.11015,1.11015,32300000.0
2006-09-08 10:02:00,1.11,1.11003,1.10962,1.10962,161600002.0
2006-09-08 10:03:00,1.10954,1.10954,1.10912,1.10912,122200000.0
2006-09-08 10:04:00,1.10941,1.10988,1.10941,1.10988,132000001.0
2006-09-08 10:05:00,1.10993,1.10998,1.10974,1.10987,85800001.0
2006-09-08 10:06:00,1.10992,1.1101,1.10992,1.1101,30100000.0
2006-09-08 10:07:00,1.11011,1.11017,1.11011,1.11013,94900000.0
2006-09-08 10:08:00,1.11008,1.11008,1.10989,1.11003,66200000.0
2006-09-08 10:09:00,1.10996,1.10999,1.10995,1.10999,25700000.0
2006-09-08 10:10:00,1.10995,1.11,1.10995,1.10998,103400000.0
2006-09-08 10:11:00,1.11005,1.11007,1.10997,1.10997,61500000.0
2006-09-08 10:12:00,1.10993,1.11009,1.10993,1.11006,40799999.0
2006-09-08 10:13:00,1.1101,1.11037,1.1101,1.11036,93600000.0
2006-09-08 10:14:00,1.1103,1.11032,1.11025,1.1103,96000003.0
2006-09-08 10:15:00,1.11038,1.11044,1.1103,1.11034,160300004.0
2006-09-08 10:16:00,1.11035,1.11038,1.11018,1.11018,60700000.0
2006-09-08 10:17:00,1.11014,1.11032,1.11014,1.11017,63999999.0
2006-09-08 10:18:00,1.11013,1.11021,1.11,1.11,127499999.0
2006-09-08 10:19:00,1.11004,1.11007,1.10997,1.10997,87400001.0
2006-09-08 10:20:00,1.10997,1.11005,1.1099,1.11005,72500000.0
2006-09-08 10:21:00,1.10993,1.11005,1.10981,1.11005,66900001.0
2006-09-08 10:22:00,1.11,1.11012,1.11,1.11008,130599998.0
2006-09-08 10:23:00,1.1101,1.1101,1.11005,1.11005,51600002.0
2006-09-08 10:24:00,1.11022,1.11035,1.11012,1.11035,112300000.0
2006-09-08 10:25:00,1.11037,1.11037,1.11014,1.11014,119800001.0
2006-09-08 10:26:00,1.11017,1.11031,1.11017,1.11023,30300000.0
2006-09-08 10:27:00,1.11022,1.11031,1.11017,1.11024,32200000.0
2006-09-08 10:28:00,1.11029,1.11032,1.11021,1.11025,96000000.0
2006-09-08 10:29:00,1.1103,1.11047,1.1103,1.11038,137199999.0
2006-09-08 10:30:00,1.11037,1.11037,1.11025,1.11025,60700001.0
2006-09-08 10:31:00,1.11034,1.11041,1.11034,1.11037,29600000.0
2006-09-08 10:32:00,1.11035,1.11054,1.11022,1.11022,76300000.0
2006-09-08 10:33:00,1.1104,1.1104,1.1104,1.1104,31000001.0
2006-09-08 10:34:00,1.11038,1.11046,1.11034,1.11034,118099999.0
2006-09-08 10:35:00,1.11023,1.11035,1.11023,1.1103,94700000.0
2006-09-08 10:36:00,1.11034,1.11038,1.11024,1.11027,128000000.0
2006-09-08 10:37:00,1.11016,1.11021,1.11005,1.11021,32500000.0
2006-09-08 10:38:00,1.11023,1.11026,1.11012,1.11014,106999999.0
2006-09-08 10:39:00,1.11023,1.11029,1.1102,1.1102,115500000.0
2006-09-08 10:40:00,1.11017,1.11023,1.11017,1.11022,50200002.0
2006-09-08 10:41:00,1.11016,1.11026,1.11012,1.1102,98600000.0
2006-09-08 10:42:00,1.11025,1.11033,1.11022,1.11022,41100001.0
2006-09-08 10:43:00,1.11034,1.11041,1.11031,1.11041,58200000.0
2006-09-08 10:44:00,1.1103,1.11035,1.11025,1.11033,92000002.0
2006-09-08 10:45:00,1.1104,1.11049,1.1104,1.11045,156000003.0
2006-09-08 10:46:00,1.11043,1.11055,1.11041,1.11045,147800001.0
2006-09-08 10:47:00,1.11038,1.11039,1.11033,1.11038,42599999.0
2006-09-08 10:48:00,1.11042,1.11066,1.11042,1.11066,88500001.0
2006-09-08 10:49:00,1.11071,1.11071,1.11057,1.11067,84099998.0
2006-09-08 10:50:00,1.11061,1.11065,1.11044,1.11058,99500001.0
2006-09-08 10:51:00,1.11051,1.11053,1.11038,1.11053,178300001.0
2006-09-08 10:52:00,1.11052,1.11052,1.11035,1.11039,102100000.0
2006-09-08 10:53:00,1.1105,1.1105,1.11045,1.11045,98300002.0
2006-09-08 10:54:00,1.1105,1.11055,1.11045,1.11055,22300000.0
2006-09-08 10:55:00,1.11055,1.11065,1.1105,1.1105,96100002.0
2006-09-08 10:56:00,1.11048,1.11058,1.11046,1.11055,65200000.0
2006-09-08 10:57:00,1.1105,1.11059,1.11043,1.11043,184800004.0
2006-09-08 10:58:00,1.1105,1.11056,1.11043,1.11055,138799997.0
2006-09-08 10:59:00,1.11057,1.11059,1.11045,1.11045,119200002.0
2006-09-08 11:00:00,1.11043,1.11052,1.11043,1.11048,65899999.0
2006-09-08 11:01:00,1.11051,1.11054,1.11041,1.11049,150599996.0
2006-09-08 11:02:00,1.11052,1.11056,1.11051,1.11051,79900000.0
2006-09-08 11:03:00,1.11065,1.11067,1.1103,1.11066,140900002.0
2006-09-08 11:04:00,1.1106,1.1106,1.1105,1.11055,61000000.0
2006-09-08 11:05:00,1.11052,1.11053,1.1105,1.1105,43400000.0
2006-09-08 11:06:00,1.11052,1.11058,1.1105,1.11058,144000003.0
2006-09-08 11:07:00,1.11058,1.11058,1.11043,1.11052,113000003.0
2006-09-08 11:08:00,1.11057,1.11063,1.11054,1.11062,55200001.0
2006-09-08 11:09:00,1.1108,1.1108,1.11035,1.11057,97700000.0
2006-09-08 11:10:00,1.11065,1.11065,1.11057,1.1106,94999999.0
2006-09-08 11:11:00,1.11055,1.11056,1.11038,1.11055,177600002.0
2006-09-08 11:12:00,1.11052,1.11064,1.11052,1.11058,134599999.0
2006-09-08 11:13:00,1.1106,1.1106,1.11055,1.11055,71290000.0
2006-09-08 11:14:00,1.11057,1.1107,1.11055,1.11055,113900002.0
2006-09-08 11:15:00,1.1106,1.11071,1.11055,1.11062,108899997.0
2006-09-08 11:16:00,1.11057,1.11057,1.11042,1.1105,167400001.0
2006-09-08 11:17:00,1.1105,1.1105,1.11024,1.11041,92800001.0
2006-09-08 11:18:00,1.11043,1.11046,1.1104,1.1104,11000000.0
2006-09-08 11:19:00,1.11049,1.11066,1.11049,1.11057,101800000.0
2006-09-08 11:20:00,1.11063,1.11065,1.11045,1.11045,56800000.0
2006-09-08 11:21:00,1.11054,1.1107,1.11054,1.11063,134500000.0
2006-09-08 11:22:00,1.11068,1.11068,1.11067,1.11067,3200000.0
2006-09-08 11:23:00,1.11063,1.11073,1.11063,1.11072,77300000.0
2006-09-08 11:24:00,1.11057,1.11062,1.11057,1.11057,54200000.0
2006-09-08 11:25:00,1.11062,1.11065,1.11053,1.11057,118400001.0
2006-09-08 11:26:00,1.11044,1.11044,1.11022,1.11027,48800000.0
2006-09-08 11:27:00,1.11023,1.1103,1.11019,1.11022,86999998.0
2006-09-08 11:28:00,1.11022,1.11033,1.11022,1.11029,79800002.0
2006-09-08 11:29:00,1.11018,1.11022,1.11014,1.11014,125000004.0
2006-09-08 11:30:00,1.11021,1.11028,1.11017,1.11028,77499998.0
2006-09-08 11:31:00,1.1103,1.11035,1.11028,1.11035,68299999.0
2006-09-08 11:32:00,1.11029,1.11031,1.11017,1.11022,143900000.0
2006-09-08 11:33:00,1.11016,1.11025,1.11016,1.11018,125999999.0
2006-09-08 11:34:00,1.11013,1.1103,1.11012,1.11016,125899998.0
2006-09-08 11:35:00,1.11015,1.1102,1.11006,1.11006,106499998.0
2006-09-08 11:36:00,1.11005,1.11015,1.11005,1.11005,81000000.0
2006-09-08 11:37:00,1.11007,1.11011,1.11,1.11,43900000.0
2006-09-08 11:38:00,1.10997,1.11005,1.10995,1.11005,54000000.0
2006-09-08 11:39:00,1.11003,1.11009,1.10998,1.11004,97000001.0
2006-09-08 11:40:00,1.11,1.11006,1.10996,1.11005,137799999.0
2006-09-08 11:41:00,1.11007,1.11007,1.10989,1.10993,112000003.0
2006-09-08 11:42:00,1.10998,1.1101,1.10986,1.10986,128399999.0
2006-09-08 11:43:00,1.1099,1.11001,1.10987,1.11001,73000002.0
2006-09-08 11:44:00,1.10992,1.11006,1.10973,1.11002,166100001.0
2006-09-08 11:45:00,1.11002,1.11007,1.10995,1.11003,150800002.0
2006-09-08 11:46:00,1.11008,1.11008,1.10989,1.10997,40500000.0
2006-09-08 11:47:00,1.10994,1.11001,1.10994,1.11001,7500000.0
2006-09-08 11:48:00,1.11005,1.1101,1.11005,1.11005,36500000.0
2006-09-08 11:49:00,1.11018,1.11048,1.11018,1.11044,166300004.0
2006-09-08 11:50:00,1.11046,1.11068,1.11035,1.11035,168299999.0
2006-09-08 11:51:00,1.1103,1.11039,1.11027,1.11027,68199998.0
2006-09-08 11:52:00,1.11035,1.1104,1.11031,1.11036,135000001.0
2006-09-08 11:53:00,1.11028,1.11028,1.11015,1.11019,128600003.0
2006-09-08 11:54:00,1.1103,1.1103,1.11021,1.11026,156599999.0
2006-09-08 11:55:00,1.11033,1.11033,1.11014,1.1102,154400000.0
2006-09-08 11:56:00,1.11021,1.11028,1.11009,1.11019,76299999.0
2006-09-08 11:57:00,1.11024,1.11036,1.11023,1.11025,143000001.0
2006-09-08 11:58:00,1.11026,1.11041,1.11026,1.11034,45900000.0
2006-09-08 11:59:00,1.11045,1.11059,1.11045,1.11057,66700000.0
2006-09-08 12:00:00,1.11061,1.11061,1.11042,1.11042,97599998.0
2006-09-08 12:01:00,1.11037,1.11037,1.11026,1.11026,53600000.0
2006-09-08 12:02:00,1.11024,1.11026,1.11018,1.11018,26900000.0
2006-09-08 12:03:00,1.11017,1.11021,1.11004,1.11004,102600001.0
2006-09-08 12:04:00,1.11012,1.11018,1.11012,1.11018,41800001.0
2006-09-08 12:05:00,1.11017,1.11017,1.11004,1.11004,93500000.0
2006-09-08 12:06:00,1.11017,1.11021,1.11014,1.11014,68800000.0
2006-09-08 12:07:00,1.11022,1.11029,1.1102,1.1102,79599998.0
2006-09-08 12:08:00,1.11021,1.11046,1.11021,1.11046,144500000.0
2006-09-08 12:09:00,1.11043,1.11043,1.11036,1.11037,92800000.0
2006-09-08 12:10:00,1.11038,1.11052,1.11037,1.11048,66499999.0
2006-09-08 12:11:00,1.1104,1.11049,1.1104,1.11043,133100002.0
2006-09-08 12:12:00,1.11035,1.11048,1.1103,1.1104,168000000.0
2006-09-08 12:13:00,1.11035,1.11048,1.11035,1.1104,117400000.0
2006-09-08 12:14:00,1.11042,1.11047,1.1104,1.1104,54500002.0
2006-09-08 12:15:00,1.1104,1.11053,1.11038,1.11053,34700000.0
2006-09-08 12:16:00,1.1105,1.11055,1.11045,1.1105,86100002.0
2006-09-08 12:17:00,1.1105,1.1105,1.11019,1.11019,60699999.0
2006-09-08 12:18:00,1.11024,1.11042,1.11024,1.11035,174499998.0
2006-09-08 12:19:00,1.11042,1.11042,1.11024,1.11024,44499999.0
2006-09-08 12:20:00,1.11023,1.11032,1.11023,1.11032,93600002.0
2006-09-08 12:21:00,1.11037,1.11059,1.11037,1.11037,171900001.0
2006-09-08 12:22:00,1.11042,1.11042,1.11035,1.11042,61399999.0
2006-09-08 12:23:00,1.11043,1.11043,1.11031,1.11035,71600000.0
2006-09-08 12:24:00,1.11034,1.11038,1.11025,1.11025,94000000.0
2006-09-08 12:25:00,1.11025,1.11034,1.11019,1.11033,124200002.0
2006-09-08 12:26:00,1.11042,1.11044,1.11037,1.11037,104600000.0
2006-09-08 12:27:00,1.11033,1.11033,1.11006,1.11021,27200000.0
2006-09-08 12:28:00,1.11015,1.11027,1.11013,1.1102,79500001.0
2006-09-08 12:29:00,1.11014,1.11021,1.11011,1.11011,116299998.0
2006-09-08 12:30:00,1.11007,1.11008,1.11007,1.11008,31600000.0
2006-09-08 12:31:00,1.10995,1.11015,1.10994,1.11015,128500004.0
2006-09-08 12:32:00,1.11008,1.1102,1.10999,1.10999,130900000.0
2006-09-08 12:33:00,1.10996,1.11005,1.10996,1.11002,36100000.0
2006-09-08 12:34:00,1.11005,1.11016,1.11005,1.11012,50800000.0
2006-09-08 12:35:00,1.11025,1.11025,1.11015,1.11015,52000000.0
2006-09-08 12:36:00,1.11023,1.11024,1.11023,1.11024,29200001.0
2006-09-08 12:37:00,1.11029,1.11033,1.11019,1.11033,96800000.0
2006-09-08 12:38:00,1.11035,1.11035,1.11032,1.11032,43300000.0
2006-09-08 12:39:00,1.11037,1.11041,1.11028,1.11036,95100000.0
2006-09-08 12:40:00,1.11043,1.11047,1.11037,1.11043,67799999.0
2006-09-08 12:41:00,1.1104,1.1104,1.11037,1.1104,54999999.0
2006-09-08 12:42:00,1.11038,1.11038,1.1103,1.11037,101800001.0
2006-09-08 12:43:00,1.11033,1.11037,1.11033,1.11037,4800000.0
2006-09-08 12:44:00,1.11033,1.11042,1.11033,1.11039,108500001.0
2006-09-08 12:45:00,1.11037,1.11039,1.11024,1.11037,119300004.0
2006-09-08 12:46:00,1.11045,1.11045,1.1104,1.1104,34300000.0
2006-09-08 12:47:00,1.1104,1.1104,1.11038,1.11039,60700000.0
2006-09-08 12:48:00,1.11042,1.11042,1.11027,1.1103,136299998.0
2006-09-08 12:49:00,1.11033,1.11042,1.11029,1.11033,70999998.0
2006-09-08 12:50:00,1.1104,1.11059,1.1104,1.11059,38300000.0
2006-09-08 12:51:00,1.11055,1.11058,1.11045,1.11058,76500000.0
2006-09-08 12:52:00,1.11059,1.11065,1.11051,1.11065,34800000.0
2006-09-08 12:53:00,1.11058,1.11061,1.11052,1.11061,82499998.0
2006-09-08 12:54:00,1.11065,1.11082,1.11065,1.11072,83699999.0
2006-09-08 12:55:00,1.11063,1.11074,1.11061,1.11074,35800000.0
2006-09-08 12:56:00,1.11078,1.11078,1.1106,1.11063,121800000.0
2006-09-08 12:57:00,1.11057,1.11064,1.11045,1.11063,112000002.0
2006-09-08 12:58:00,1.1105,1.11066,1.1105,1.11063,102900002.0
2006-09-08 12:59:00,1.11073,1.11091,1.11056,1.11079,106500001.0
2006-09-08 13:00:00,1.1115,1.11273,1.11109,1.11179,224300002.0
2006-09-08 13:01:00,1.11215,1.11308,1.11215,1.11308,109700001.0
2006-09-08 13:02:00,1.11312,1.11333,1.11308,1.11323,162600001.0
2006-09-08 13:03:00,1.11328,1.1136,1.11321,1.11333,70300001.0
2006-09-08 13:04:00,1.11318,1.1132,1.11311,1.11311,127699998.0
2006-09-08 13:05:00,1.11309,1.11323,1.11306,1.11323,106799999.0
2006-09-08 13:06:00,1.11318,1.11331,1.11318,1.11328,66300000.0
2006-09-08 13:07:00,1.11337,1.11339,1.11329,1.11329,201700000.0
2006-09-08 13:08:00,1.11331,1.11337,1.11328,1.11332,116200001.0
2006-09-08 13:09:00,1.11323,1.11323,1.11312,1.11317,10500000.0
2006-09-08 13:10:00,1.11312,1.11319,1.11293,1.11298,131600001.0
2006-09-08 13:11:00,1.11295,1.11313,1.11295,1.11306,108600000.0
2006-09-08 13:12:00,1.11303,1.11309,1.11301,1.11302,117000001.0
2006-09-08 13:13:00,1.11293,1.11299,1.11293,1.11299,53200001.0
2006-09-08 13:14:00,1.113,1.113,1.11286,1.11286,68300000.0
2006-09-08 13:15:00,1.11276,1.11287,1.11276,1.11282,48700000.0
2006-09-08 13:16:00,1.11282,1.11289,1.11272,1.11288,116400001.0
2006-09-08 13:17:00,1.11282,1.11284,1.11251,1.11254,90000001.0
2006-09-08 13:18:00,1.11265,1.11294,1.11265,1.11291,141300002.0
2006-09-08 13:19:00,1.11292,1.11294,1.11277,1.11278,61600000.0
2006-09-08 13:20:00,1.11283,1.11297,1.11283,1.1129,212299999.0
2006-09-08 13:21:00,1.11295,1.11306,1.11276,1.11278,178900001.0
2006-09-08 13:22:00,1.11267,1.11278,1.11251,1.11266,88600001.0
2006-09-08 13:23:00,1.11253,1.11253,1.11234,1.11246,68900001.0
2006-09-08 13:24:00,1.11257,1.11277,1.11257,1.11269,151199999.0
2006-09-08 13:25:00,1.11266,1.11288,1.11258,1.11276,150499998.0
2006-09-08 13:26:00,1.11276,1.11282,1.11264,1.1127,252699999.0
2006-09-08 13:27:00,1.11269,1.11286,1.11263,1.11286,70800001.0
2006-09-08 13:28:00,1.11283,1.11293,1.11268,1.11269,107700001.0
2006-09-08 13:29:00,1.11269,1.1128,1.11262,1.11268,74399999.0
2006-09-08 13:30:00,1.11268,1.1127,1.11262,1.11268,102900004.0
2006-09-08 13:31:00,1.11268,1.11287,1.11268,1.11276,54400000.0
2006-09-08 13:32:00,1.11268,1.11283,1.11268,1.11272,211600001.0
2006-09-08 13:33:00,1.11273,1.11273,1.11249,1.11252,57400000.0
2006-09-08 13:34:00,1.11247,1.11247,1.11238,1.11238,38000001.0
2006-09-08 13:35:00,1.11225,1.11246,1.11211,1.11211,203100003.0
2006-09-08 13:36:00,1.11194,1.11198,1.11178,1.11188,84900000.0
2006-09-08 13:37:00,1.11188,1.11203,1.11187,1.11187,99900002.0
2006-09-08 13:38:00,1.11188,1.11198,1.11188,1.11198,41500000.0
2006-09-08 13:39:00,1.11207,1.11213,1.11207,1.11213,15700000.0
2006-09-08 13:40:00,1.11223,1.11248,1.11223,1.11246,63399998.0
2006-09-08 13:41:00,1.11233,1.11233,1.1121,1.11215,50300000.0
2006-09-08 13:42:00,1.1123,1.11241,1.11223,1.1123,112900001.0
2006-09-08 13:43:00,1.11242,1.11242,1.11215,1.11215,75900001.0
2006-09-08 13:44:00,1.11215,1.11215,1.11203,1.11203,118800001.0
2006-09-08 13:45:00,1.11212,1.11219,1.11204,1.1121,104199998.0
2006-09-08 13:46:00,1.11207,1.11225,1.11207,1.11221,84200000.0
2006-09-08 13:47:00,1.11215,1.11216,1.11213,1.11213,80399999.0
2006-09-08 13:48:00,1.11208,1.11208,1.11197,1.11199,68600001.0
2006-09-08 13:49:00,1.11198,1.11202,1.11182,1.11182,150300001.0
2006-09-08 13:50:00,1.11168,1.11168,1.11141,1.11156,162000000.0
2006-09-08 13:51:00,1.11152,1.11158,1.11149,1.11155,167899999.0
2006-09-08 13:52:00,1.11154,1.11169,1.11143,1.11145,104000000.0
2006-09-08 13:53:00,1.11152,1.11158,1.11146,1.11153,206800000.0
2006-09-08 13:54:00,1.11147,1.11151,1.11141,1.1115,158999997.0
2006-09-08 13:55:00,1.11145,1.1115,1.11145,1.1115,25400001.0
2006-09-08 13:56:00,1.11151,1.11162,1.11145,1.11147,127600001.0
2006-09-08 13:57:00,1.11141,1.11153,1.11128,1.11147,36700000.0
2006-09-08 13:58:00,1.11148,1.11156,1.11146,1.1115,101699999.0
2006-09-08 13:59:00,1.11148,1.11162,1.11148,1.11152,106899997.0
2006-09-08 14:00:00,1.11162,1.11178,1.11162,1.11178,38500001.0
2006-09-08 14:01:00,1.11185,1.11206,1.11185,1.11192,63600002.0
2006-09-08 14:02:00,1.11173,1.11173,1.11145,1.11163,161600001.0
2006-09-08 14:03:00,1.11161,1.11181,1.11161,1.11181,145999998.0
2006-09-08 14:04:00,1.1118,1.11193,1.1118,1.11193,39500001.0
2006-09-08 14:05:00,1.11193,1.11206,1.1119,1.11206,130300004.0
2006-09-08 14:06:00,1.11208,1.11228,1.11208,1.11208,95800000.0
2006-09-08 14:07:00,1.11208,1.11208,1.11197,1.11197,126700002.0
2006-09-08 14:08:00,1.11208,1.11208,1.11191,1.11191,93199998.0
2006-09-08 14:09:00,1.11174,1.11183,1.11174,1.11183,5600000.0
2006-09-08 14:10:00,1.1121,1.11242,1.1121,1.11239,132800002.0
2006-09-08 14:11:00,1.11241,1.11251,1.11241,1.11243,41100000.0
2006-09-08 14:12:00,1.11237,1.11237,1.11216,1.11235,176799999.0
2006-09-08 14:13:00,1.11245,1.11269,1.11245,1.11268,44200000.0
2006-09-08 14:14:00,1.11282,1.11313,1.11282,1.11313,145799997.0
2006-09-08 14:15:00,1.11309,1.11332,1.1129,1.1129,107099998.0
2006-09-08 14:16:00,1.11271,1.11271,1.11259,1.11259,5000000.0
2006-09-08 14:17:00,1.11243,1.11244,1.11232,1.11244,87400001.0
2006-09-08 14:18:00,1.11256,1.11277,1.11256,1.11277,127799996.0
2006-09-08 14:19:00,1.11273,1.11282,1.1127,1.11276,111200002.0
2006-09-08 14:20:00,1.11274,1.11283,1.11262,1.11262,70200001.0
2006-09-08 14:21:00,1.11264,1.11273,1.11246,1.11265,141799998.0
2006-09-08 14:22:00,1.11272,1.11272,1.11245,1.11255,167899999.0
2006-09-08 14:23:00,1.11266,1.11283,1.11266,1.11273,79600000.0
2006-09-08 14:24:00,1.11285,1.11307,1.11284,1.11306,100500001.0
2006-09-08 14:25:00,1.113,1.11302,1.11296,1.11301,42400000.0
2006-09-08 14:26:00,1.11319,1.11339,1.11319,1.11336,83800000.0
2006-09-08 14:27:00,1.11349,1.11374,1.11349,1.11362,76600001.0
2006-09-08 14:28:00,1.11362,1.11371,1.11361,1.11361,39100000.0
2006-09-08 14:29:00,1.11345,1.11363,1.11327,1.11363,79600000.0
2006-09-08 14:30:00,1.11362,1.11369,1.11359,1.1136,150899999.0
2006-09-08 14:31:00,1.11381,1.11422,1.11381,1.11412,145999995.0
2006-09-08 14:32:00,1.11415,1.1143,1.11415,1.11424,74799998.0
2006-09-08 14:33:00,1.11433,1.11434,1.11429,1.11429,88100000.0
2006-09-08 14:34:00,1.1143,1.11455,1.1143,1.11448,47400000.0
2006-09-08 14:35:00,1.11468,1.1151,1.11468,1.11493,83200000.0
2006-09-08 14:36:00,1.11515,1.11547,1.11507,1.11547,123700000.0
2006-09-08 14:37:00,1.11565,1.11574,1.11554,1.11554,102699998.0
2006-09-08 14:38:00,1.11569,1.11613,1.1156,1.11613,139599997.0
2006-09-08 14:39:00,1.11624,1.11625,1.11614,1.11617,87500000.0
2006-09-08 14:40:00,1.11622,1.11622,1.11591,1.11602,143100002.0
2006-09-08 14:41:00,1.11611,1.11632,1.11611,1.11632,182100000.0
2006-09-08 14:42:00,1.11641,1.11655,1.11632,1.11642,136199998.0
2006-09-08 14:43:00,1.11651,1.11675,1.11651,1.11675,38500000.0
2006-09-08 14:44:00,1.11683,1.11708,1.11683,1.11694,135299996.0
2006-09-08 14:45:00,1.11683,1.11693,1.11665,1.11665,130900003.0
2006-09-08 14:46:00,1.11688,1.11701,1.11677,1.11677,94300000.0
2006-09-08 14:47:00,1.11663,1.11672,1.11663,1.1167,90000002.0
2006-09-08 14:48:00,1.11688,1.11691,1.11682,1.11687,111899999.0
2006-09-08 14:49:00,1.11682,1.11687,1.11676,1.11682,99000000.0
2006-09-08 14:50:00,1.11695,1.11707,1.11683,1.11706,74399999.0
2006-09-08 14:51:00,1.11704,1.11718,1.11702,1.11702,92899999.0
2006-09-08 14:52:00,1.117,1.117,1.11683,1.11683,39900000.0
2006-09-08 14:53:00,1.11681,1.11681,1.11667,1.11667,19100000.0
2006-09-08 14:54:00,1.11654,1.11676,1.11654,1.11671,88000001.0
2006-09-08 14:55:00,1.11672,1.11676,1.11662,1.11668,171499998.0
2006-09-08 14:56:00,1.11672,1.11707,1.11672,1.11696,58300000.0
2006-09-08 14:57:00,1.11699,1.11704,1.11689,1.11695,182999998.0
2006-09-08 14:58:00,1.11695,1.11695,1.1167,1.1167,103799999.0
2006-09-08 14:59:00,1.11683,1.11693,1.11683,1.1169,83100000.0
2006-09-08 15:00:00,1.1169,1.117,1.11669,1.11686,152899999.0
2006-09-08 15:01:00,1.11684,1.11713,1.11684,1.1171,44100000.0
2006-09-08 15:02:00,1.11714,1.11716,1.11714,1.11716,6400000.0
2006-09-08 15:03:00,1.11717,1.11723,1.11696,1.11696,101499999.0
2006-09-08 15:04:00,1.11693,1.11707,1.11693,1.11707,105300001.0
2006-09-08 15:05:00,1.11712,1.11729,1.11712,1.11716,79100000.0
2006-09-08 15:06:00,1.11718,1.11723,1.11718,1.11721,77200001.0
2006-09-08 15:07:00,1.11721,1.11729,1.11715,1.11727,109699997.0
2006-09-08 15:08:00,1.11703,1.11703,1.11677,1.11677,101599999.0
2006-09-08 15:09:00,1.11678,1.11678,1.11677,1.11677,28400001.0
2006-09-08 15:10:00,1.11685,1.11723,1.11685,1.11723,172100003.0
2006-09-08 15:11:00,1.11719,1.11719,1.11697,1.11717,143499998.0
2006-09-08 15:12:00,1.11706,1.11706,1.11672,1.11679,72600000.0
2006-09-08 15:13:00,1.1168,1.11738,1.1168,1.11738,97900000.0
2006-09-08 15:14:00,1.11727,1.11727,1.11695,1.11695,45500000.0
2006-09-08 15:15:00,1.11715,1.11727,1.11712,1.11712,100899998.0
2006-09-08 15:16:00,1.11711,1.11713,1.11703,1.11704,50500000.0
2006-09-08 15:17:00,1.1169,1.11708,1.11681,1.11708,67100000.0
2006-09-08 15:18:00,1.11708,1.11708,1.11672,1.11672,170699999.0
2006-09-08 15:19:00,1.11666,1.11679,1.11666,1.11668,96200001.0
2006-09-08 15:20:00,1.11663,1.1169,1.11661,1.1169,133699999.0
2006-09-08 15:21:00,1.1168,1.11689,1.11676,1.11686,94199999.0
2006-09-08 15:22:00,1.11692,1.11696,1.11683,1.11696,98499998.0
2006-09-08 15:23:00,1.11689,1.11696,1.11688,1.11692,48300000.0
2006-09-08 15:24:00,1.11693,1.11704,1.11691,1.11704,107800000.0
2006-09-08 15:25:00,1.11707,1.11722,1.11707,1.11716,55700000.0
2006-09-08 15:26:00,1.11719,1.11747,1.11719,1.11745,34900000.0
2006-09-08 15:27:00,1.11738,1.11745,1.11728,1.11745,109800002.0
2006-09-08 15:28:00,1.11745,1.11755,1.11745,1.1175,57500000.0
2006-09-08 15:29:00,1.11743,1.11756,1.11743,1.11752,108899999.0
2006-09-08 15:30:00,1.11752,1.11754,1.11747,1.11747,64300000.0
2006-09-08 15:31:00,1.11751,1.11806,1.11742,1.11806,61700000.0
2006-09-08 15:32:00,1.11808,1.11836,1.11808,1.11823,128700000.0
2006-09-08 15:33:00,1.11833,1.11863,1.11832,1.11862,181299999.0
2006-09-08 15:34:00,1.11863,1.11863,1.11843,1.11849,86000000.0
2006-09-08 15:35:00,1.11842,1.11842,1.11818,1.11818,114799998.0
2006-09-08 15:36:00,1.11811,1.11811,1.1179,1.1179,96099999.0
2006-09-08 15:37:00,1.11786,1.1181,1.11786,1.1181,58200000.0
2006-09-08 15:38:00,1.11814,1.11821,1.1181,1.11815,157100002.0
2006-09-08 15:39:00,1.11811,1.11815,1.11806,1.11812,134300000.0
2006-09-08 15:40:00,1.1181,1.11817,1.11808,1.11814,83000000.0
2006-09-08 15:41:00,1.11813,1.11836,1.11813,1.11827,135499998.0
2006-09-08 15:42:00,1.1182,1.11825,1.11812,1.11812,102999999.0
2006-09-08 15:43:00,1.11809,1.11828,1.11804,1.11825,87399999.0
2006-09-08 15:44:00,1.11821,1.11837,1.11812,1.11815,64600000.0
2006-09-08 15:45:00,1.11808,1.11808,1.11798,1.118,43800000.0
2006-09-08 15:46:00,1.11785,1.11799,1.11785,1.11794,77799998.0
2006-09-08 15:47:00,1.11794,1.11808,1.11794,1.11801,81600000.0
2006-09-08 15:48:00,1.11797,1.11803,1.11786,1.11797,74399999.0
2006-09-08 15:49:00,1.11802,1.11822,1.11788,1.11798,77400000.0
2006-09-08 15:50:00,1.11798,1.11808,1.11791,1.11794,113700000.0
2006-09-08 15:51:00,1.11797,1.11802,1.11788,1.11792,133300000.0
2006-09-08 15:52:00,1.1179,1.11801,1.11787,1.11787,123499998.0
2006-09-08 15:53:00,1.11792,1.11798,1.11787,1.11787,71899999.0
2006-09-08 15:54:00,1.11789,1.11794,1.1178,1.11791,65900001.0
2006-09-08 15:55:00,1.11792,1.11793,1.11789,1.11792,87099998.0
2006-09-08 15:56:00,1.1179,1.1179,1.1179,1.1179,116999996.0
2006-09-08 15:57:00,1.11787,1.11789,1.11782,1.11783,68800000.0
2006-09-08 15:58:00,1.1179,1.11795,1.1179,1.1179,113800001.0
2006-09-08 15:59:00,1.11788,1.11801,1.1178,1.11801,128900001.0
2006-09-08 16:00:00,1.11798,1.11798,1.11776,1.11776,51900000.0
2006-09-08 16:01:00,1.11768,1.11796,1.11768,1.11796,67500001.0
2006-09-08 16:02:00,1.11797,1.11803,1.11797,1.11803,38300000.0
2006-09-08 16:03:00,1.11811,1.11822,1.11811,1.11822,1400000.0
2006-09-08 16:04:00,1.11813,1.11821,1.11804,1.11812,120099999.0
2006-09-08 16:05:00,1.1182,1.11827,1.11812,1.11812,42100000.0
2006-09-08 16:06:00,1.11811,1.11818,1.11806,1.11818,69700001.0
2006-09-08 16:07:00,1.11823,1.11823,1.11809,1.1181,74200001.0
2006-09-08 16:08:00,1.1181,1.11819,1.11808,1.11819,165599998.0
2006-09-08 16:09:00,1.11817,1.11828,1.11811,1.11826,90599998.0
2006-09-08 16:10:00,1.11827,1.11832,1.1181,1.11832,173400004.0
2006-09-08 16:11:00,1.11835,1.11849,1.11833,1.11833,104400001.0
2006-09-08 16:12:00,1.1184,1.11843,1.1184,1.11843,41100000.0
2006-09-08 16:13:00,1.11851,1.11855,1.11845,1.11855,115000000.0
2006-09-08 16:14:00,1.1185,1.11864,1.11845,1.1186,132599999.0
2006-09-08 16:15:00,1.11852,1.11866,1.11852,1.1186,153690001.0
2006-09-08 16:16:00,1.11863,1.11863,1.1185,1.1185,45299998.0
2006-09-08 16:17:00,1.11846,1.11859,1.11845,1.11855,157200001.0
2006-09-08 16:18:00,1.11864,1.11908,1.11864,1.11908,103100001.0
2006-09-08 16:19:00,1.11907,1.1191,1.11895,1.11895,94800001.0
2006-09-08 16:20:00,1.11883,1.11918,1.11883,1.11918,140800000.0
2006-09-08 16:21:00,1.11912,1.11923,1.11875,1.11875,110699999.0
2006-09-08 16:22:00,1.11878,1.11892,1.11878,1.11885,43400000.0
2006-09-08 16:23:00,1.11893,1.11905,1.11876,1.11902,69390000.0
2006-09-08 16:24:00,1.11895,1.11895,1.11857,1.11857,37000000.0
2006-09-08 16:25:00,1.11869,1.11885,1.11869,1.11885,89299998.0
2006-09-08 16:26:00,1.11878,1.11884,1.11865,1.11865,146199999.0
2006-09-08 16:27:00,1.11857,1.11857,1.1184,1.1184,197399999.0
2006-09-08 16:28:00,1.11833,1.11837,1.11833,1.11837,46799999.0
2006-09-08 16:29:00,1.11841,1.11843,1.11814,1.1182,193500000.0
2006-09-08 16:30:00,1.11826,1.11829,1.11826,1.11829,40899998.0
2006-09-08 16:31:00,1.1183,1.11839,1.1183,1.11833,130299998.0
2006-09-08 16:32:00,1.11832,1.11841,1.11828,1.11836,140300000.0
2006-09-08 16:33:00,1.11834,1.11835,1.11834,1.11835,46500000.0
2006-09-08 16:34:00,1.11828,1.11835,1.1182,1.1182,65700001.0
2006-09-08 16:35:00,1.11826,1.11834,1.11821,1.11831,107800001.0
2006-09-08 16:36:00,1.11824,1.11837,1.11824,1.11837,86200002.0
2006-09-08 16:37:00,1.1184,1.11842,1.11831,1.11842,72500002.0
2006-09-08 16:38:00,1.11846,1.11856,1.11839,1.11839,152000000.0
2006-09-08 16:39:00,1.11848,1.11857,1.11843,1.11853,105200000.0
2006-09-08 16:40:00,1.11853,1.11862,1.11853,1.11855,41600000.0
2006-09-08 16:41:00,1.11841,1.11875,1.11841,1.11868,177000005.0
2006-09-08 16:42:00,1.11866,1.11866,1.11852,1.11857,86900000.0
2006-09-08 16:43:00,1.1185,1.11878,1.1185,1.11876,153500003.0
2006-09-08 16:44:00,1.11878,1.11878,1.11859,1.11869,40800000.0
2006-09-08 16:45:00,1.11884,1.11887,1.11873,1.11885,70399998.0
2006-09-08 16:46:00,1.11881,1.11881,1.11863,1.11865,17600000.0
2006-09-08 16:47:00,1.11867,1.11867,1.11859,1.11866,114600003.0
2006-09-08 16:48:00,1.1187,1.11913,1.1187,1.11913,153299999.0
2006-09-08 16:49:00,1.11914,1.11918,1.11905,1.11918,158900001.0
2006-09-08 16:50:00,1.11908,1.11909,1.1189,1.11895,90800000.0
2006-09-08 16:51:00,1.11909,1.11933,1.11909,1.1193,63200000.0
2006-09-08 16:52:00,1.1193,1.11965,1.1193,1.11965,107099999.0
2006-09-08 16:53:00,1.11948,1.11953,1.11941,1.11943,112400001.0
2006-09-08 16:54:00,1.11929,1.11929,1.11917,1.11921,129600001.0
2006-09-08 16:55:00,1.11918,1.11922,1.11906,1.11922,138299999.0
2006-09-08 16:56:00,1.11927,1.11933,1.11925,1.11925,64099998.0
2006-09-08 16:57:00,1.11937,1.11944,1.11937,1.11944,88199999.0
2006-09-08 16:58:00,1.11943,1.11973,1.11943,1.11971,133099999.0
2006-09-08 16:59:00,1.11967,1.12002,1.11967,1.12002,43300000.0
2006-09-08 17:00:00,1.12014,1.12017,1.12004,1.12017,85900000.0
2006-09-08 17:01:00,1.12005,1.12005,1.12002,1.12002,29100000.0
2006-09-08 17:02:00,1.11988,1.11991,1.11978,1.11978,53600002.0
2006-09-08 17:03:00,1.11978,1.11985,1.11973,1.11985,131299999.0
2006-09-08 17:04:00,1.11976,1.11991,1.11972,1.11981,112799999.0
2006-09-08 17:05:00,1.11979,1.11979,1.11976,1.11976,22300000.0
2006-09-08 17:06:00,1.11965,1.11967,1.11955,1.11962,93599999.0
2006-09-08 17:07:00,1.11962,1.11962,1.1195,1.1195,71500000.0
2006-09-08 17:08:00,1.11943,1.11947,1.11942,1.11947,98999998.0
2006-09-08 17:09:00,1.11952,1.11953,1.11937,1.11941,48900000.0
2006-09-08 17:10:00,1.1194,1.11946,1.11937,1.11946,156600001.0
2006-09-08 17:11:00,1.11933,1.11937,1.11925,1.11925,93100001.0
2006-09-08 17:12:00,1.11923,1.1194,1.1192,1.1194,96000001.0
2006-09-08 17:13:00,1.11937,1.11945,1.11935,1.11937,90300000.0
2006-09-08 17:14:00,1.11927,1.11946,1.11927,1.11946,36700000.0
2006-09-08 17:15:00,1.11953,1.11953,1.11937,1.11948,132400002.0
2006-09-08 17:16:00,1.11946,1.11946,1.11936,1.11936,80999998.0
2006-09-08 17:17:00,1.11944,1.1195,1.11944,1.1195,41900000.0
2006-09-08 17:18:00,1.1196,1.11971,1.1196,1.11966,91799999.0
2006-09-08 17:19:00,1.11969,1.11969,1.11964,1.11964,54500000.0
2006-09-08 17:20:00,1.11965,1.11972,1.11963,1.11972,129700000.0
2006-09-08 17:21:00,1.11967,1.11967,1.11963,1.11963,24100000.0
2006-09-08 17:22:00,1.11964,1.11972,1.11964,1.11964,44600000.0
2006-09-08 17:23:00,1.11969,1.11969,1.11948,1.11952,43599998.0
2006-09-08 17:24:00,1.11948,1.11948,1.11945,1.11945,21500001.0
2006-09-08 17:25:00,1.1194,1.11959,1.11936,1.11959,66000001.0
2006-09-08 17:26:00,1.11956,1.11957,1.11946,1.11946,99900001.0
2006-09-08 17:27:00,1.11952,1.11967,1.11952,1.11958,117499999.0
2006-09-08 17:28:00,1.11947,1.11947,1.11932,1.11933,16800000.0
2006-09-08 17:29:00,1.11922,1.11935,1.11922,1.1193,100999997.0
2006-09-08 17:30:00,1.11935,1.11945,1.11935,1.11939,81200001.0
2006-09-08 17:31:00,1.1194,1.11945,1.1194,1.1194,76700000.0
2006-09-08 17:32:00,1.11932,1.11932,1.11921,1.11928,112000000.0
2006-09-08 17:33:00,1.11936,1.11936,1.11934,1.11934,43800001.0
2006-09-08 17:34:00,1.11928,1.11928,1.11927,1.11927,36700000.0
2006-09-08 17:35:00,1.11913,1.11936,1.11913,1.11928,188800002.0
2006-09-08 17:36:00,1.11927,1.11927,1.11902,1.11912,104700002.0
2006-09-08 17:37:00,1.11905,1.11915,1.11903,1.11903,72400000.0
2006-09-08 17:38:00,1.11902,1.11912,1.11902,1.11905,44600000.0
2006-09-08 17:39:00,1.11908,1.11917,1.11903,1.11917,59599999.0
2006-09-08 17:40:00,1.11927,1.11927,1.11916,1.1192,51000000.0
2006-09-08 17:41:00,1.11917,1.11919,1.11914,1.11914,99199996.0
2006-09-08 17:42:00,1.11887,1.11897,1.11887,1.11897,70399999.0
2006-09-08 17:43:00,1.11902,1.11903,1.11891,1.119,218799996.0
2006-09-08 17:44:00,1.11911,1.11926,1.11911,1.11926,138300000.0
2006-09-08 17:45:00,1.11913,1.11929,1.11913,1.1192,120899996.0
2006-09-08 17:46:00,1.11926,1.11927,1.11923,1.11923,64300001.0
2006-09-08 17:47:00,1.11926,1.11926,1.11887,1.11902,102099999.0
2006-09-08 17:48:00,1.11896,1.11916,1.11896,1.11913,97500000.0
2006-09-08 17:49:00,1.11904,1.11907,1.11902,1.11907,100700002.0
2006-09-08 17:50:00,1.11912,1.11917,1.11908,1.11911,70299999.0
2006-09-08 17:51:00,1.11911,1.11914,1.11905,1.11912,88900003.0
2006-09-08 17:52:00,1.11915,1.11915,1.1191,1.1191,40800002.0
2006-09-08 17:53:00,1.11903,1.11913,1.11903,1.11908,103900002.0
2006-09-08 17:54:00,1.11913,1.1193,1.11911,1.1193,129199999.0
2006-09-08 17:55:00,1.11928,1.11928,1.11914,1.11928,98799999.0
2006-09-08 17:56:00,1.1193,1.11937,1.11923,1.11925,86500001.0
2006-09-08 17:57:00,1.11935,1.11935,1.11921,1.11921,128200002.0
2006-09-08 17:58:00,1.11915,1.11915,1.11894,1.11897,87000000.0
2006-09-08 17:59:00,1.11881,1.11907,1.1188,1.11901,101000001.0
2006-09-08 18:00:00,1.11885,1.11885,1.1188,1.1188,4000000.0
2006-09-08 18:01:00,1.11875,1.11896,1.11875,1.11894,528999997.0
2006-09-08 18:02:00,1.11906,1.11916,1.11902,1.11907,715100003.0
2006-09-08 18:03:00,1.1191,1.11927,1.1191,1.11919,819000001.0
2006-09-08 18:04:00,1.11919,1.11929,1.1191,1.11914,733999995.0
2006-09-08 18:05:00,1.11923,1.11949,1.1192,1.11948,1098700007.0
2006-09-08 18:06:00,1.11943,1.11946,1.11925,1.11939,721800003.0
2006-09-08 18:07:00,1.11939,1.11948,1.11927,1.11937,1028900006.0
2006-09-08 18:08:00,1.1194,1.11946,1.11915,1.11938,1060800000.0
2006-09-08 18:09:00,1.11936,1.11936,1.11914,1.11914,380800000.0
2006-09-08 18:10:00,1.11924,1.11927,1.11906,1.11911,796000007.0
2006-09-08 18:11:00,1.1192,1.1194,1.11906,1.1194,729000001.0
2006-09-08 18:12:00,1.11947,1.11947,1.11936,1.11936,15600000.0
2006-09-08 18:13:00,1.11939,1.11939,1.11932,1.11937,441500002.0
2006-09-08 18:14:00,1.11937,1.11945,1.11929,1.11939,433299998.0
2006-09-08 18:15:00,1.11935,1.11945,1.1193,1.11932,598600008.0
2006-09-08 18:16:00,1.11934,1.11944,1.11928,1.11931,451800002.0
2006-09-08 18:17:00,1.11929,1.11936,1.11918,1.11929,1141999998.0
2006-09-08 18:18:00,1.11925,1.11934,1.1192,1.11925,472899994.0
2006-09-08 18:19:00,1.11934,1.11936,1.11927,1.11932,251900004.0
2006-09-08 18:20:00,1.11937,1.11938,1.11925,1.11933,605400004.0
2006-09-08 18:21:00,1.11938,1.11938,1.11926,1.11933,151400000.0
2006-09-08 18:22:00,1.1194,1.11952,1.1194,1.11952,328999995.0
2006-09-08 18:23:00,1.1195,1.1195,1.11938,1.11948,466300002.0
2006-09-08 18:24:00,1.11947,1.11947,1.11916,1.11916,595300003.0
2006-09-08 18:25:00,1.11912,1.1192,1.11906,1.11914,495000008.0
2006-09-08 18:26:00,1.11917,1.11926,1.1191,1.11915,1070900008.0
2006-09-08 18:27:00,1.11918,1.11918,1.11909,1.11915,597799996.0
2006-09-08 18:28:00,1.11917,1.11924,1.11914,1.1192,503399998.0
2006-09-08 18:29:00,1.11919,1.1192,1.11912,1.11917,313600003.0
2006-09-08 18:30:00,1.11918,1.11937,1.11917,1.11921,739300000.0
2006-09-08 18:31:00,1.11922,1.11932,1.11918,1.11926,496000000.0
2006-09-08 18:32:00,1.11928,1.11938,1.11919,1.11925,356399999.0
2006-09-08 18:33:00,1.11928,1.11937,1.11923,1.11931,433400006.0
2006-09-08 18:34:00,1.11928,1.11935,1.11924,1.11935,323400005.0
2006-09-08 18:35:00,1.11935,1.11938,1.11924,1.11938,446900000.0
2006-09-08 18:36:00,1.11937,1.11937,1.11921,1.11923,496599995.0
2006-09-08 18:37:00,1.11923,1.11926,1.11919,1.11919,113199998.0
2006-09-08 18:38:00,1.11924,1.11928,1.11916,1.11928,294499997.0
2006-09-08 18:39:00,1.11935,1.11957,1.11935,1.11949,182900003.0
2006-09-08 18:40:00,1.1195,1.11961,1.11944,1.11946,743599991.0
2006-09-08 18:41:00,1.11944,1.11951,1.11937,1.11937,348100002.0
2006-09-08 18:42:00,1.11937,1.11956,1.11937,1.11946,577100003.0
2006-09-08 18:43:00,1.11942,1.11942,1.11924,1.11925,433100004.0
2006-09-08 18:44:00,1.11931,1.11942,1.11926,1.11931,207300000.0
2006-09-08 18:45:00,1.11933,1.11934,1.11918,1.11926,367700006.0
2006-09-08 18:46:00,1.11925,1.11931,1.11918,1.1193,246499998.0
2006-09-08 18:47:00,1.1193,1.1193,1.1193,1.1193,600000.0
2006-09-08 18:48:00,1.1193,1.11936,1.11924,1.11927,138900000.0
2006-09-08 18:49:00,1.11927,1.11927,1.11916,1.11924,89000001.0
2006-09-08 18:50:00,1.11919,1.1192,1.11912,1.11918,125199999.0
2006-09-08 18:51:00,1.11904,1.11918,1.11904,1.11915,131900001.0
2006-09-08 18:52:00,1.11925,1.11951,1.11925,1.11945,154800000.0
2006-09-08 18:53:00,1.1195,1.11966,1.1195,1.11963,440999997.0
2006-09-08 18:54:00,1.11963,1.11963,1.11955,1.11963,131499999.0
2006-09-08 18:55:00,1.11962,1.11963,1.11949,1.11955,508399999.0
2006-09-08 18:56:00,1.1196,1.1196,1.11956,1.11957,192699997.0
2006-09-08 18:57:00,1.1196,1.11965,1.1196,1.11963,365999998.0
2006-09-08 18:58:00,1.11969,1.11969,1.11957,1.11966,90099998.0
2006-09-08 18:59:00,1.11964,1.11972,1.11954,1.11954,636700006.0
2006-09-08 19:00:00,1.11951,1.11957,1.11946,1.11947,279900000.0
2006-09-08 19:01:00,1.11943,1.11948,1.11939,1.11948,81300000.0
2006-09-08 19:02:00,1.11953,1.11966,1.11953,1.11966,152399998.0
2006-09-08 19:03:00,1.11973,1.11986,1.11973,1.11975,442200000.0
2006-09-08 19:04:00,1.1198,1.11985,1.1197,1.11975,164900002.0
2006-09-08 19:05:00,1.11974,1.11983,1.11973,1.11981,311300002.0
2006-09-08 19:06:00,1.11984,1.11986,1.11973,1.11977,352200002.0
2006-09-08 19:07:00,1.11986,1.12015,1.11986,1.12013,168300000.0
2006-09-08 19:08:00,1.12015,1.12015,1.11988,1.11989,599500002.0
2006-09-08 19:09:00,1.11984,1.1199,1.11977,1.11977,709799999.0
2006-09-08 19:10:00,1.1198,1.1198,1.11975,1.11975,72399999.0
2006-09-08 19:11:00,1.11977,1.11987,1.11975,1.11978,367900002.0
2006-09-08 19:12:00,1.11973,1.11976,1.11966,1.11973,242000002.0
2006-09-08 19:13:00,1.11978,1.11988,1.11977,1.11977,176799997.0
2006-09-08 19:14:00,1.11972,1.11993,1.11972,1.11992,398400000.0
2006-09-08 19:15:00,1.11988,1.11989,1.11979,1.11982,465399995.0
2006-09-08 19:16:00,1.11978,1.11978,1.11972,1.11978,262000002.0
2006-09-08 19:17:00,1.11982,1.11992,1.1198,1.11985,201300000.0
2006-09-08 19:18:00,1.11979,1.11979,1.11964,1.11967,543200001.0
2006-09-08 19:19:00,1.11963,1.11977,1.11963,1.11963,152999997.0
2006-09-08 19:20:00,1.11958,1.11962,1.11937,1.11937,152200001.0
2006-09-08 19:21:00,1.11937,1.11937,1.11933,1.11936,148800000.0
2006-09-08 19:22:00,1.11932,1.11933,1.11917,1.1193,278000000.0
2006-09-08 19:23:00,1.11922,1.11934,1.11917,1.11917,116100001.0
2006-09-08 19:24:00,1.1192,1.11928,1.1191,1.11922,175400000.0
2006-09-08 19:25:00,1.11918,1.11918,1.11911,1.11911,82500000.0
2006-09-08 19:26:00,1.11918,1.11924,1.11911,1.11915,53200000.0
2006-09-08 19:27:00,1.1192,1.11927,1.11909,1.11923,509600000.0
2006-09-08 19:28:00,1.1193,1.11935,1.1193,1.1193,155599999.0
2006-09-08 19:29:00,1.1193,1.1193,1.11923,1.11926,100700001.0
2006-09-08 19:30:00,1.11935,1.11935,1.11925,1.1193,161599999.0
2006-09-08 19:31:00,1.11928,1.11928,1.11924,1.11928,139699999.0
2006-09-08 19:32:00,1.11935,1.11935,1.11935,1.11935,7200000.0
2006-09-08 19:33:00,1.11926,1.11931,1.11916,1.11917,263400000.0
2006-09-08 19:34:00,1.11922,1.11929,1.11919,1.11929,118700000.0
2006-09-08 19:35:00,1.1193,1.1193,1.1193,1.1193,39200000.0
2006-09-08 19:36:00,1.1193,1.11938,1.11922,1.11922,138000002.0
2006-09-08 19:37:00,1.11935,1.11935,1.11922,1.1193,491400004.0
2006-09-08 19:38:00,1.11928,1.1194,1.11924,1.11926,175799999.0
2006-09-08 19:39:00,1.11925,1.11935,1.11922,1.11935,451900007.0
2006-09-08 19:40:00,1.11935,1.11935,1.1193,1.11935,168600001.0
2006-09-08 19:41:00,1.1193,1.1193,1.11928,1.1193,266700003.0
2006-09-08 19:42:00,1.1193,1.11941,1.1193,1.11941,265200000.0
2006-09-08 19:43:00,1.11949,1.11952,1.11948,1.1195,108300001.0
2006-09-08 19:44:00,1.11949,1.11954,1.11945,1.11947,79699999.0
2006-09-08 19:45:00,1.11948,1.11948,1.11943,1.11943,85500002.0
2006-09-08 19:46:00,1.11943,1.11955,1.11943,1.11955,92399998.0
2006-09-08 19:47:00,1.11953,1.11956,1.11946,1.11956,50300001.0
2006-09-08 19:48:00,1.1196,1.1196,1.11952,1.11959,65200001.0
2006-09-08 19:49:00,1.1196,1.11965,1.1196,1.1196,222900000.0
2006-09-08 19:50:00,1.1196,1.1196,1.11955,1.1196,34500001.0
2006-09-08 19:51:00,1.11957,1.1196,1.11957,1.1196,23100000.0
2006-09-08 19:52:00,1.11956,1.11956,1.11946,1.11946,28300000.0
2006-09-08 19:53:00,1.11942,1.11951,1.11942,1.11948,219400000.0
2006-09-08 19:54:00,1.1195,1.1195,1.1195,1.1195,42300000.0
2006-09-08 19:55:00,1.11962,1.1197,1.11951,1.11951,105900001.0
2006-09-08 19:56:00,1.11965,1.11965,1.11946,1.11952,251399996.0
2006-09-08 19:57:00,1.11955,1.11958,1.11952,1.11953,171100002.0
2006-09-08 19:58:00,1.11949,1.11962,1.11948,1.1196,78499999.0
2006-09-08 19:59:00,1.11958,1.11958,1.11946,1.11946,203199999.0
2006-09-08 20:00:00,1.11951,1.11974,1.11951,1.11974,81900000.0
2006-09-08 20:01:00,1.1197,1.11975,1.11964,1.11964,60900000.0
2006-09-08 20:02:00,1.11962,1.11967,1.11957,1.11962,125300002.0
2006-09-08 20:03:00,1.1196,1.11964,1.11945,1.11955,545299996.0
2006-09-08 20:04:00,1.11969,1.11972,1.11966,1.11967,258700004.0
2006-09-08 20:05:00,1.11964,1.11966,1.11954,1.11955,94200000.0
2006-09-08 20:06:00,1.11958,1.1196,1.11954,1.11958,126700001.0
2006-09-08 20:07:00,1.11958,1.11962,1.11946,1.11958,206000001.0
2006-09-08 20:08:00,1.1196,1.11963,1.11955,1.11963,429200003.0
2006-09-08 20:09:00,1.11963,1.1199,1.11963,1.11969,176499998.0
2006-09-08 20:10:00,1.11967,1.11976,1.11966,1.1197,77200000.0
2006-09-08 20:11:00,1.11971,1.11978,1.11971,1.11978,130500000.0
2006-09-08 20:12:00,1.11978,1.11979,1.11963,1.11971,494400003.0
2006-09-08 20:13:00,1.1197,1.11975,1.11959,1.11971,123299999.0
2006-09-08 20:14:00,1.11965,1.11975,1.11965,1.1197,80600000.0
2006-09-08 20:15:00,1.11972,1.11977,1.11965,1.1197,673500001.0
2006-09-08 20:16:00,1.11967,1.11975,1.11958,1.11958,716100006.0
2006-09-08 20:17:00,1.11955,1.11962,1.11946,1.11962,277400004.0
2006-09-08 20:18:00,1.11965,1.11965,1.11953,1.1196,143700000.0
2006-09-08 20:19:00,1.11903,1.1193,1.11888,1.11888,75500001.0
2006-09-08 20:20:00,1.11879,1.11955,1.11879,1.11937,376300004.0
2006-09-08 20:21:00,1.1196,1.11965,1.11955,1.11958,281900003.0
2006-09-08 20:22:00,1.1191,1.11953,1.1191,1.11953,370400004.0
2006-09-08 20:23:00,1.1196,1.1196,1.11945,1.11949,590700002.0
2006-09-08 20:24:00,1.11958,1.11958,1.11945,1.11945,346700003.0
2006-09-08 20:25:00,1.11948,1.11948,1.11931,1.11938,142600000.0
2006-09-08 20:26:00,1.11944,1.11953,1.11944,1.11952,241699998.0
2006-09-08 20:27:00,1.11951,1.11962,1.11946,1.11952,159900001.0
2006-09-08 20:28:00,1.11954,1.11971,1.1195,1.1195,699999998.0
2006-09-08 20:29:00,1.11952,1.1196,1.11947,1.11955,441800001.0
2006-09-08 20:30:00,1.11953,1.1196,1.11953,1.1196,285500001.0
2006-09-08 20:31:00,1.11968,1.11993,1.11968,1.11982,549400000.0
2006-09-08 20:32:00,1.11985,1.12001,1.11985,1.12,322499997.0
2006-09-08 20:33:00,1.11985,1.11997,1.11983,1.11989,292900003.0
2006-09-08 20:34:00,1.11986,1.12009,1.11986,1.12009,130799998.0
2006-09-08 20:35:00,1.12016,1.12022,1.12015,1.12019,145699999.0
2006-09-08 20:36:00,1.12022,1.12029,1.12015,1.12028,393600005.0
2006-09-08 20:37:00,1.12025,1.12025,1.12007,1.12007,249300001.0
2006-09-08 20:38:00,1.12007,1.12012,1.11999,1.12008,288700002.0
2006-09-08 20:39:00,1.1201,1.12015,1.12005,1.12015,461599999.0
2006-09-08 20:40:00,1.12012,1.12018,1.12006,1.12006,333799996.0
2006-09-08 20:41:00,1.12012,1.12017,1.12006,1.12017,439700000.0
2006-09-08 20:42:00,1.12018,1.12018,1.12007,1.12009,486500002.0
2006-09-08 20:43:00,1.12007,1.12013,1.12003,1.12008,220300004.0
2006-09-08 20:44:00,1.1201,1.12018,1.12003,1.12015,84900002.0
2006-09-08 20:45:00,1.12014,1.12015,1.12004,1.12007,124800000.0
2006-09-08 20:46:00,1.12007,1.12017,1.11999,1.12017,264700002.0
2006-09-08 20:47:00,1.12022,1.12026,1.12019,1.12023,143000000.0
2006-09-08 20:48:00,1.12023,1.12023,1.12004,1.12008,127400003.0
2006-09-08 20:49:00,1.12004,1.12014,1.11996,1.11996,331300000.0
2006-09-08 20:50:00,1.11988,1.11988,1.11982,1.11982,264699995.0
2006-09-08 20:51:00,1.11985,1.11991,1.11979,1.11991,226900002.0
2006-09-08 20:52:00,1.11995,1.11995,1.11988,1.11988,50899999.0
2006-09-08 20:53:00,1.11985,1.11999,1.11984,1.11992,151000000.0
2006-09-08 20:54:00,1.11998,1.11998,1.11983,1.11985,434599996.0
2006-09-08 20:55:00,1.11995,1.12001,1.11992,1.11998,312900000.0
2006-09-08 20:56:00,1.11999,1.11999,1.11991,1.11995,588499994.0
2006-09-08 20:57:00,1.11989,1.12,1.11989,1.1199,429800005.0
2006-09-08 20:58:00,1.11989,1.12006,1.11988,1.12002,363300001.0
2006-09-08 20:59:00,1.11998,1.1202,1.11998,1.1202,351400001.0
2006-09-08 21:00:00,1.12028,1.12035,1.12019,1.12023,914499992.0
2006-09-08 21:01:00,1.1202,1.12025,1.12015,1.1202,669500005.0
2006-09-08 21:02:00,1.12014,1.12021,1.12014,1.12015,121799999.0
2006-09-08 21:03:00,1.1202,1.1202,1.12,1.12005,598900003.0
2006-09-08 21:04:00,1.12008,1.12015,1.11999,1.12009,540600000.0
2006-09-08 21:05:00,1.12011,1.1202,1.12,1.12011,890289995.0
2006-09-08 21:06:00,1.12017,1.12017,1.12007,1.12008,99600000.0
2006-09-08 21:07:00,1.1201,1.12015,1.12,1.12003,665400003.0
2006-09-08 21:08:00,1.12004,1.12016,1.12003,1.12016,123400001.0
2006-09-08 21:09:00,1.12011,1.12027,1.12011,1.12024,110700001.0
2006-09-08 21:10:00,1.12023,1.12023,1.12008,1.1201,463499996.0
2006-09-08 21:11:00,1.12008,1.12008,1.11995,1.11995,405699997.0
2006-09-08 21:12:00,1.12001,1.12008,1.12,1.12006,402600000.0
2006-09-08 21:13:00,1.12006,1.12006,1.11995,1.12,457800000.0
2006-09-08 21:14:00,1.12011,1.12012,1.11999,1.11999,192700000.0
2006-09-08 21:15:00,1.11996,1.12016,1.11996,1.12015,62700000.0
2006-09-08 21:16:00,1.12015,1.12022,1.12012,1.12012,172300000.0
2006-09-08 21:17:00,1.12015,1.12015,1.1201,1.12015,93799999.0
2006-09-08 21:18:00,1.12017,1.12017,1.12007,1.12017,109000003.0
2006-09-08 21:19:00,1.12013,1.12016,1.12006,1.12006,118899999.0
2006-09-08 21:20:00,1.12008,1.12012,1.12005,1.12012,96900000.0
2006-09-08 21:21:00,1.1202,1.12021,1.12005,1.12021,56300000.0
2006-09-08 21:22:00,1.12021,1.12034,1.12021,1.12032,91899999.0
2006-09-08 21:23:00,1.12048,1.12062,1.12048,1.12062,1600000.0
2006-09-08 21:24:00,1.12054,1.12057,1.12035,1.12053,72799999.0
2006-09-08 21:25:00,1.1205,1.1205,1.12042,1.12042,35900001.0
2006-09-08 21:26:00,1.12041,1.12046,1.12036,1.12046,114899998.0
2006-09-08 21:27:00,1.1205,1.12056,1.12041,1.12056,121800001.0
2006-09-08 21:28:00,1.12059,1.12062,1.12046,1.12051,322700000.0
2006-09-08 21:29:00,1.12047,1.12047,1.12035,1.12043,140499999.0
2006-09-08 21:30:00,1.12055,1.12059,1.12023,1.12032,129300000.0
2006-09-08 21:31:00,1.12048,1.12048,1.12043,1.12047,79800001.0
2006-09-08 21:32:00,1.12052,1.12057,1.12045,1.12051,184499999.0
2006-09-08 21:33:00,1.1205,1.12054,1.12036,1.12038,160100000.0
2006-09-08 21:34:00,1.1204,1.1204,1.1204,1.1204,79800002.0
2006-09-08 21:35:00,1.12038,1.1204,1.12033,1.12038,124800000.0
2006-09-08 21:36:00,1.1204,1.1205,1.1204,1.12045,56200000.0
2006-09-08 21:37:00,1.12054,1.12054,1.1204,1.1204,74300002.0
2006-09-08 21:38:00,1.1204,1.12045,1.1204,1.1204,56400000.0
2006-09-08 21:39:00,1.12039,1.12039,1.1203,1.12038,464599999.0
2006-09-08 21:40:00,1.12037,1.12037,1.12025,1.12025,282400001.0
2006-09-08 21:41:00,1.12031,1.12034,1.12019,1.12023,138399998.0
2006-09-08 21:42:00,1.12017,1.1202,1.12015,1.1202,105000000.0
2006-09-08 21:43:00,1.1202,1.1202,1.12012,1.12012,116300001.0
2006-09-08 21:44:00,1.12015,1.12027,1.12015,1.12027,116099999.0
2006-09-08 21:45:00,1.12003,1.12019,1.11995,1.12002,122000000.0
2006-09-08 21:46:00,1.1203,1.12035,1.12025,1.12027,248600001.0
2006-09-08 21:47:00,1.12029,1.12029,1.12013,1.12015,222700002.0
2006-09-08 21:48:00,1.12022,1.12029,1.1202,1.12029,162399998.0
2006-09-08 21:49:00,1.1199,1.11995,1.11977,1.11977,77800002.0
2006-09-08 21:50:00,1.12027,1.12036,1.12025,1.12025,73400002.0
2006-09-08 21:51:00,1.12023,1.12027,1.12022,1.12023,197399997.0
2006-09-08 21:52:00,1.1202,1.12024,1.12012,1.12012,60700000.0
2006-09-08 21:53:00,1.12007,1.12007,1.12002,1.12002,132899999.0
2006-09-08 21:54:00,1.12002,1.12013,1.11998,1.11998,212300000.0
2006-09-08 21:55:00,1.1201,1.1201,1.12007,1.1201,26100000.0
2006-09-08 21:56:00,1.12013,1.12013,1.12013,1.12013,3200000.0
2006-09-08 21:57:00,1.12005,1.12018,1.12005,1.12018,35900000.0
2006-09-08 21:58:00,1.12005,1.12018,1.12005,1.12013,54400000.0
2006-09-08 21:59:00,1.12,1.12015,1.12,1.1201,146300000.0
2006-09-08 22:00:00,1.12007,1.12007,1.11989,1.11992,235200003.0
2006-09-08 22:01:00,1.12001,1.12006,1.11996,1.12005,93700001.0
2006-09-08 22:02:00,1.12005,1.12012,1.11986,1.11986,315200004.0
2006-09-08 22:03:00,1.11986,1.12002,1.11986,1.11998,149599998.0
2006-09-08 22:04:00,1.12003,1.12003,1.11986,1.1199,77600001.0
2006-09-08 22:05:00,1.11997,1.12001,1.11994,1.12,83600000.0
2006-09-08 22:06:00,1.11995,1.12005,1.11995,1.12,119699999.0
2006-09-08 22:07:00,1.12001,1.12001,1.11985,1.12,138600002.0
2006-09-08 22:08:00,1.12003,1.12004,1.11992,1.11997,140300002.0
2006-09-08 22:09:00,1.11986,1.12001,1.11986,1.12001,147000001.0
2006-09-08 22:10:00,1.12008,1.12013,1.12008,1.12009,68599999.0
2006-09-08 22:11:00,1.12003,1.12003,1.11965,1.11967,105700004.0
2006-09-08 22:12:00,1.12,1.12005,1.12,1.12,188000004.0
2006-09-08 22:13:00,1.12002,1.12011,1.12002,1.12008,39200000.0
2006-09-08 22:14:00,1.12014,1.12019,1.12003,1.12019,104499999.0
2006-09-08 22:15:00,1.12025,1.12025,1.12014,1.12017,144099999.0
2006-09-08 22:16:00,1.12004,1.12004,1.11998,1.11999,118400000.0
2006-09-08 22:17:00,1.12,1.12019,1.12,1.12017,41400001.0
2006-09-08 22:18:00,1.12,1.12009,1.12,1.12002,18700000.0
2006-09-08 22:19:00,1.12,1.12019,1.12,1.12012,26600000.0
2006-09-08 22:20:00,1.12013,1.12021,1.12013,1.12017,82000000.0
2006-09-08 22:21:00,1.12015,1.12015,1.12005,1.12005,104199999.0
2006-09-08 22:22:00,1.12005,1.12015,1.12005,1.12005,115100000.0
2006-09-08 22:23:00,1.12011,1.12028,1.12011,1.12028,140900001.0
2006-09-08 22:24:00,1.12029,1.12032,1.12022,1.12032,130500000.0
2006-09-08 22:25:00,1.12035,1.12035,1.12025,1.12025,84200000.0
2006-09-08 22:26:00,1.12039,1.12039,1.12036,1.12036,17700000.0
2006-09-08 22:27:00,1.1203,1.12035,1.1203,1.1203,353500001.0
2006-09-08 22:28:00,1.12024,1.1203,1.12024,1.1203,103499998.0
2006-09-08 22:29:00,1.1203,1.12035,1.12025,1.12025,216800001.0
2006-09-08 22:30:00,1.12023,1.12023,1.12012,1.12017,123299998.0
2006-09-08 22:31:00,1.12024,1.12024,1.12021,1.12021,50599998.0
2006-09-08 22:32:00,1.12024,1.12024,1.12013,1.12015,129200000.0
2006-09-08 22:33:00,1.12014,1.12019,1.12012,1.12012,151399998.0
2006-09-08 22:34:00,1.12006,1.12017,1.12,1.12017,275299998.0
2006-09-08 22:35:00,1.12023,1.12023,1.1201,1.1201,207199997.0
2006-09-08 22:36:00,1.1201,1.1201,1.12005,1.12005,140000002.0
2006-09-08 22:37:00,1.12007,1.12014,1.12002,1.12002,69900000.0
2006-09-08 22:38:00,1.12006,1.1202,1.12,1.12017,59100000.0
2006-09-08 22:39:00,1.12025,1.12025,1.12015,1.12015,130300002.0
2006-09-08 22:40:00,1.12025,1.12025,1.12015,1.12015,5600000.0
2006-09-08 22:41:00,1.12013,1.12013,1.11991,1.12003,49800001.0
2006-09-08 22:42:00,1.12011,1.12011,1.12,1.12,67200002.0
2006-09-08 22:43:00,1.11997,1.12015,1.11996,1.12015,433500005.0
2006-09-08 22:44:00,1.12017,1.1202,1.12003,1.12007,178099999.0
2006-09-08 22:45:00,1.12003,1.1201,1.11998,1.12004,85899999.0
2006-09-08 22:46:00,1.12018,1.12018,1.12005,1.12005,80200000.0
2006-09-08 22:47:00,1.11999,1.11999,1.11996,1.11996,8100000.0
2006-09-08 22:48:00,1.12,1.1201,1.1198,1.1199,97900000.0
2006-09-08 22:49:00,1.12012,1.12016,1.1201,1.12013,69400000.0
2006-09-08 22:50:00,1.12021,1.12028,1.12009,1.12009,87700003.0
2006-09-08 22:51:00,1.12013,1.12026,1.12003,1.12026,79900001.0
2006-09-08 22:52:00,1.1202,1.1202,1.12002,1.12002,122999999.0
2006-09-08 22:53:00,1.12005,1.12012,1.11992,1.11997,157600001.0
2006-09-08 22:54:00,1.12008,1.12008,1.11971,1.11971,71600001.0
2006-09-08 22:55:00,1.11996,1.12,1.11967,1.11969,236999998.0
2006-09-08 22:56:00,1.11973,1.12012,1.11973,1.12009,142100002.0
2006-09-08 22:57:00,1.12,1.12006,1.11997,1.12006,118999999.0
2006-09-08 22:58:00,1.12017,1.12022,1.12001,1.12014,120100001.0
2006-09-08 22:59:00,1.12013,1.12022,1.12,1.12013,113000000.0
2006-09-11 00:26:00,1.1212,1.1212,1.1212,1.1212,173200004.0
2006-09-11 00:34:00,1.1211,1.1211,1.1211,1.1211,173200004.0
2006-09-11 00:36:00,1.1212,1.1212,1.1211,1.1212,173200004.0
2006-09-11 00:37:00,1.1211,1.1211,1.1211,1.1211,173200004.0
2006-09-11 00:38:00,1.1212,1.1212,1.1211,1.1212,173200004.0
2006-09-11 00:39:00,1.1213,1.1213,1.1213,1.1213,173200004.0
2006-09-11 00:41:00,1.1212,1.1212,1.1212,1.1212,173200004.0
2006-09-11 00:43:00,1.1213,1.1213,1.1213,1.1213,173200004.0
2006-09-11 00:44:00,1.1212,1.1213,1.1212,1.1213,173200004.0
2006-09-11 00:45:00,1.1212,1.1213,1.1212,1.1213,173200004.0
2006-09-11 00:47:00,1.1212,1.1212,1.1211,1.1211,173200004.0
2006-09-11 00:48:00,1.121,1.121,1.121,1.121,173200004.0
2006-09-11 00:49:00,1.1212,1.1212,1.1212,1.1212,173200004.0
2006-09-11 00:50:00,1.1211,1.1211,1.121,1.121,173200004.0
2006-09-11 00:51:00,1.1212,1.1212,1.1209,1.1209,173200004.0
2006-09-11 00:52:00,1.121,1.121,1.1209,1.1209,173200004.0
2006-09-11 00:54:00,1.121,1.121,1.1209,1.1209,173200004.0
2006-09-11 01:00:00,1.1208,1.1209,1.1208,1.1209,173200004.0
2006-09-11 01:01:00,1.1208,1.1209,1.1207,1.1207,173200004.0
2006-09-11 01:02:00,1.1206,1.1207,1.1206,1.1207,173200004.0
2006-09-11 01:06:00,1.1208,1.1208,1.1207,1.1207,173200004.0
2006-09-11 01:07:00,1.1205,1.1206,1.1205,1.1206,173200004.0
2006-09-11 01:08:00,1.1205,1.1205,1.1204,1.1204,173200004.0
2006-09-11 01:10:00,1.1205,1.1205,1.1204,1.1204,173200004.0
2006-09-11 01:11:00,1.1205,1.1205,1.1205,1.1205,173200004.0
2006-09-11 01:13:00,1.1206,1.1206,1.1205,1.1205,173200004.0
2006-09-11 01:14:00,1.1204,1.1204,1.1204,1.1204,173200004.0
2006-09-11 01:16:00,1.1203,1.1207,1.1203,1.1207,173200004.0
2006-09-11 01:17:00,1.1205,1.1205,1.1203,1.1203,173200004.0
2006-09-11 01:18:00,1.1204,1.1204,1.1203,1.1204,173200004.0
2006-09-11 01:20:00,1.1205,1.1205,1.1205,1.1205,173200004.0
2006-09-11 01:21:00,1.1204,1.1204,1.1204,1.1204,173200004.0
2006-09-11 01:24:00,1.1205,1.1205,1.1204,1.1204,173200004.0
2006-09-11 01:27:00,1.1203,1.1203,1.1203,1.1203,173200004.0
2006-09-11 01:28:00,1.1204,1.1204,1.1204,1.1204,173200004.0
2006-09-11 01:30:00,1.1203,1.1206,1.1203,1.1206,173200004.0
2006-09-11 01:31:00,1.1205,1.1205,1.1205,1.1205,173200004.0
2006-09-11 01:32:00,1.1206,1.1206,1.1206,1.1206,173200004.0
2006-09-11 01:34:00,1.1205,1.1205,1.1204,1.1204,173200004.0
2006-09-11 01:40:00,1.1205,1.1205,1.1204,1.1204,173200004.0
2006-09-11 01:41:00,1.1203,1.1205,1.1203,1.1205,173200004.0
2006-09-11 01:43:00,1.1204,1.1204,1.1203,1.1204,173200004.0
2006-09-11 01:45:00,1.1203,1.1203,1.1203,1.1203,173200004.0
2006-09-11 01:46:00,1.1204,1.1204,1.1204,1.1204,173200004.0
2006-09-11 01:50:00,1.1203,1.1203,1.1203,1.1203,173200004.0
2006-09-11 01:51:00,1.1204,1.1204,1.1204,1.1204,173200004.0
2006-09-11 01:52:00,1.1205,1.1205,1.1205,1.1205,173200004.0
2006-09-11 01:56:00,1.1203,1.1204,1.1203,1.1204,173200004.0
2006-09-11 01:57:00,1.1205,1.1205,1.1205,1.1205,173200004.0
2006-09-11 01:59:00,1.1204,1.1204,1.1204,1.1204,173200004.0
2006-09-11 02:00:00,1.12055,1.12059,1.12016,1.12031,173200004.0
2006-09-11 02:01:00,1.12041,1.12041,1.12037,1.12037,43300001.0
2006-09-11 02:02:00,1.12033,1.12037,1.12033,1.12037,18000000.0
2006-09-11 02:03:00,1.12037,1.12044,1.12024,1.12035,92000001.0
2006-09-11 02:04:00,1.12031,1.12035,1.12031,1.12034,100500001.0
2006-09-11 02:05:00,1.12047,1.12053,1.12038,1.12048,116600002.0
2006-09-11 02:06:00,1.12041,1.12054,1.12041,1.12046,87600001.0
2006-09-11 02:07:00,1.1207,1.1207,1.12037,1.12048,108300001.0
2006-09-11 02:08:00,1.1204,1.1204,1.12035,1.12035,132500000.0
2006-09-11 02:09:00,1.1204,1.1204,1.12035,1.12035,31900000.0
2006-09-11 02:10:00,1.12044,1.12066,1.12044,1.12066,113400001.0
2006-09-11 02:11:00,1.12069,1.12069,1.12059,1.12062,111699998.0
2006-09-11 02:12:00,1.12062,1.12063,1.12032,1.12042,98300003.0
2006-09-11 02:13:00,1.12055,1.12065,1.12047,1.12051,116800001.0
2006-09-11 02:14:00,1.1206,1.1206,1.1206,1.1206,3200000.0
2006-09-11 02:15:00,1.12065,1.12065,1.12055,1.12065,51300000.0
2006-09-11 02:16:00,1.1206,1.1206,1.1206,1.1206,17000000.0
2006-09-11 02:17:00,1.1206,1.12061,1.12053,1.12053,65500000.0
2006-09-11 02:18:00,1.12059,1.1207,1.12059,1.12069,58000000.0
2006-09-11 02:19:00,1.12064,1.12064,1.12039,1.12044,104799999.0
2006-09-11 02:20:00,1.12065,1.12078,1.12065,1.12075,161500001.0
2006-09-11 02:21:00,1.12069,1.12076,1.12069,1.12076,8800000.0
2006-09-11 02:22:00,1.12084,1.12097,1.12084,1.12097,85500000.0
2006-09-11 02:23:00,1.12085,1.12093,1.12076,1.12093,177200000.0
2006-09-11 02:24:00,1.1209,1.1209,1.12085,1.12085,7700000.0
2006-09-11 02:25:00,1.12085,1.12092,1.12085,1.12092,91900001.0
2006-09-11 02:26:00,1.12083,1.12083,1.12072,1.12072,8000000.0
2006-09-11 02:27:00,1.12064,1.12076,1.12058,1.1206,127200001.0
2006-09-11 02:28:00,1.12055,1.12056,1.1205,1.12052,43100000.0
2006-09-11 02:29:00,1.12047,1.12059,1.12046,1.12058,104300000.0
2006-09-11 02:30:00,1.1206,1.1206,1.12052,1.12052,89900001.0
2006-09-11 02:31:00,1.12047,1.1205,1.12039,1.12039,124400002.0
2006-09-11 02:32:00,1.12045,1.12045,1.1204,1.1204,32699999.0
2006-09-11 02:33:00,1.12048,1.12056,1.12048,1.12056,69699999.0
2006-09-11 02:34:00,1.12058,1.12067,1.12058,1.12067,100799999.0
2006-09-11 02:35:00,1.12075,1.12075,1.12065,1.12065,63000000.0
2006-09-11 02:36:00,1.12067,1.12074,1.1206,1.1207,188500002.0
2006-09-11 02:37:00,1.12075,1.12075,1.12065,1.12065,10400000.0
2006-09-11 02:38:00,1.12066,1.12087,1.12066,1.12087,56400000.0
2006-09-11 02:39:00,1.12088,1.12091,1.12073,1.12088,81700000.0
2006-09-11 02:40:00,1.12082,1.12085,1.12082,1.12085,7100000.0
2006-09-11 02:41:00,1.1209,1.1209,1.12085,1.12085,38400000.0
2006-09-11 02:42:00,1.1209,1.12095,1.1209,1.12095,86900000.0
2006-09-11 02:43:00,1.12095,1.12095,1.1209,1.1209,90800000.0
2006-09-11 02:44:00,1.1208,1.1208,1.12075,1.12078,65000001.0
2006-09-11 02:45:00,1.12088,1.12088,1.12081,1.12087,35600000.0
2006-09-11 02:46:00,1.12093,1.12093,1.12077,1.12077,47299999.0
2006-09-11 02:47:00,1.12085,1.12089,1.12073,1.1208,117100002.0
2006-09-11 02:48:00,1.12085,1.12092,1.1208,1.12087,107700002.0
2006-09-11 02:49:00,1.12095,1.12095,1.1209,1.1209,47100001.0
2006-09-11 02:50:00,1.12093,1.12101,1.12093,1.12101,4600000.0
2006-09-11 02:51:00,1.12081,1.12107,1.12076,1.12098,119700001.0
2006-09-11 02:52:00,1.12106,1.12106,1.12097,1.12105,61499999.0
2006-09-11 02:53:00,1.12098,1.12118,1.12098,1.12118,43100000.0
2006-09-11 02:54:00,1.12127,1.12138,1.12125,1.1213,88499998.0
2006-09-11 02:55:00,1.12138,1.12138,1.12125,1.12125,36999998.0
2006-09-11 02:56:00,1.12125,1.12125,1.1212,1.1212,56700000.0
2006-09-11 02:57:00,1.12127,1.12128,1.12127,1.12128,35900000.0
2006-09-11 02:58:00,1.1214,1.1214,1.12135,1.12135,19100000.0
2006-09-11 02:59:00,1.12145,1.12145,1.12132,1.12135,103700000.0
2006-09-11 03:00:00,1.12147,1.12147,1.12129,1.12147,147500005.0
2006-09-11 03:01:00,1.12143,1.12148,1.12142,1.12143,68599999.0
2006-09-11 03:02:00,1.12148,1.12155,1.12146,1.12155,142699998.0
2006-09-11 03:03:00,1.12155,1.12159,1.12145,1.12159,65499999.0
2006-09-11 03:04:00,1.12163,1.12163,1.1215,1.1215,71189997.0
2006-09-11 03:05:00,1.12156,1.12161,1.12148,1.12148,44000000.0
2006-09-11 03:06:00,1.12143,1.12143,1.12141,1.12143,19100000.0
2006-09-11 03:07:00,1.1213,1.12149,1.12128,1.12145,87900003.0
2006-09-11 03:08:00,1.12145,1.12145,1.1212,1.1212,36000000.0
2006-09-11 03:09:00,1.12114,1.12114,1.12099,1.12112,61700000.0
2006-09-11 03:10:00,1.12116,1.12116,1.12077,1.12077,86400000.0
2006-09-11 03:11:00,1.12082,1.1209,1.12067,1.12078,123399998.0
2006-09-11 03:12:00,1.12075,1.12075,1.12067,1.12067,79100001.0
2006-09-11 03:13:00,1.1207,1.1207,1.1206,1.12063,49299999.0
2006-09-11 03:14:00,1.12068,1.12096,1.12061,1.12091,110600001.0
2006-09-11 03:15:00,1.12085,1.12085,1.12062,1.12072,73599999.0
2006-09-11 03:16:00,1.12083,1.12085,1.12083,1.12085,30800000.0
2006-09-11 03:17:00,1.12073,1.12075,1.12065,1.12065,84000000.0
2006-09-11 03:18:00,1.12083,1.12083,1.12066,1.12066,84600000.0
2006-09-11 03:19:00,1.1206,1.12075,1.1206,1.12075,64100000.0
2006-09-11 03:20:00,1.12078,1.12086,1.12078,1.1208,76000000.0
2006-09-11 03:21:00,1.12087,1.12097,1.12087,1.12097,38300000.0
2006-09-11 03:22:00,1.12088,1.12098,1.12084,1.12091,151699998.0
2006-09-11 03:23:00,1.12081,1.12102,1.12081,1.12084,121200003.0
2006-09-11 03:24:00,1.12078,1.1208,1.12063,1.1208,53800001.0
2006-09-11 03:25:00,1.12084,1.12084,1.12069,1.1208,83200001.0
2006-09-11 03:26:00,1.12086,1.1209,1.12081,1.12082,57600000.0
2006-09-11 03:27:00,1.1208,1.12086,1.12075,1.12082,116200000.0
2006-09-11 03:28:00,1.12076,1.12076,1.12074,1.12074,17500000.0
2006-09-11 03:29:00,1.12072,1.12077,1.12063,1.12065,101500000.0
2006-09-11 03:30:00,1.12067,1.12067,1.12055,1.12055,101599998.0
2006-09-11 03:31:00,1.12056,1.12067,1.12055,1.12067,58100001.0
2006-09-11 03:32:00,1.12063,1.12063,1.12057,1.12057,53399999.0
2006-09-11 03:33:00,1.1204,1.12052,1.1204,1.12052,47799999.0
2006-09-11 03:34:00,1.12046,1.12059,1.12046,1.12052,89399998.0
2006-09-11 03:35:00,1.12047,1.12055,1.12047,1.12052,35600000.0
2006-09-11 03:36:00,1.12048,1.12057,1.12039,1.12054,54800000.0
2006-09-11 03:37:00,1.12051,1.12054,1.12045,1.12045,59900002.0
2006-09-11 03:38:00,1.12035,1.12045,1.12035,1.12045,36600000.0
2006-09-11 03:39:00,1.12045,1.12045,1.12016,1.12043,96700001.0
2006-09-11 03:40:00,1.12036,1.12048,1.12036,1.12048,84800001.0
2006-09-11 03:41:00,1.1205,1.12055,1.12045,1.12055,68699999.0
2006-09-11 03:42:00,1.12045,1.1205,1.12045,1.1205,6400000.0
2006-09-11 03:43:00,1.1205,1.1205,1.12032,1.12032,115600002.0
2006-09-11 03:44:00,1.1205,1.1205,1.12043,1.12043,20900001.0
2006-09-11 03:45:00,1.12051,1.12083,1.12051,1.12073,106499999.0
2006-09-11 03:46:00,1.12076,1.12077,1.12076,1.12077,7500000.0
2006-09-11 03:47:00,1.12071,1.12071,1.12058,1.1206,177300002.0
2006-09-11 03:48:00,1.12055,1.12062,1.12055,1.12055,95200000.0
2006-09-11 03:49:00,1.12062,1.12068,1.12057,1.12057,102499999.0
2006-09-11 03:50:00,1.12055,1.12065,1.12055,1.12065,23400000.0
2006-09-11 03:51:00,1.1206,1.1206,1.1206,1.1206,29799999.0
2006-09-11 03:52:00,1.12055,1.12055,1.12055,1.12055,19900000.0
2006-09-11 03:53:00,1.12065,1.12065,1.12055,1.12065,133099999.0
2006-09-11 03:54:00,1.1206,1.1206,1.12055,1.1206,65899999.0
2006-09-11 03:55:00,1.1206,1.1206,1.1206,1.1206,34199999.0
2006-09-11 03:56:00,1.12052,1.12062,1.1205,1.1205,50600000.0
2006-09-11 03:57:00,1.12052,1.12057,1.12048,1.12048,115600001.0
2006-09-11 03:58:00,1.12041,1.12062,1.12041,1.12062,79899999.0
2006-09-11 03:59:00,1.12063,1.1207,1.12048,1.1207,92300003.0
2006-09-11 04:00:00,1.1206,1.12065,1.1206,1.12065,56800001.0
2006-09-11 04:01:00,1.12033,1.12067,1.12033,1.12067,124100001.0
2006-09-11 04:02:00,1.12055,1.12055,1.12055,1.12055,6400000.0
2006-09-11 04:03:00,1.12045,1.12045,1.12045,1.12045,45900001.0
2006-09-11 04:04:00,1.12055,1.12055,1.12045,1.12045,28099999.0
2006-09-11 04:05:00,1.12052,1.12057,1.12047,1.12047,121400002.0
2006-09-11 04:06:00,1.12052,1.12052,1.12043,1.1205,78799999.0
2006-09-11 04:07:00,1.12056,1.12066,1.12045,1.1206,65000001.0
2006-09-11 04:08:00,1.12049,1.12056,1.12049,1.12056,46699999.0
2006-09-11 04:09:00,1.12062,1.12065,1.1206,1.12062,45499999.0
2006-09-11 04:10:00,1.12059,1.12059,1.12044,1.12052,111500000.0
2006-09-11 04:11:00,1.12049,1.12056,1.12049,1.12056,54100001.0
2006-09-11 04:12:00,1.12062,1.12065,1.12055,1.1206,199299994.0
2006-09-11 04:13:00,1.12065,1.12065,1.1206,1.1206,47900000.0
2006-09-11 04:14:00,1.1206,1.12065,1.12055,1.12055,104300000.0
2006-09-11 04:15:00,1.12051,1.12051,1.12041,1.12041,95400001.0
2006-09-11 04:16:00,1.12044,1.12061,1.12025,1.12025,72700001.0
2006-09-11 04:17:00,1.12009,1.12051,1.12009,1.12038,142400001.0
2006-09-11 04:18:00,1.12062,1.12067,1.12052,1.12059,85600000.0
2006-09-11 04:19:00,1.12043,1.12052,1.12022,1.12022,102600002.0
2006-09-11 04:20:00,1.1204,1.12049,1.1204,1.1204,131799997.0
2006-09-11 04:21:00,1.12035,1.1204,1.1203,1.12038,100699999.0
2006-09-11 04:22:00,1.12035,1.12057,1.12035,1.12057,124700000.0
2006-09-11 04:23:00,1.12066,1.12082,1.12066,1.12082,43600000.0
2006-09-11 04:24:00,1.12085,1.12095,1.12085,1.12085,120700001.0
2006-09-11 04:25:00,1.1209,1.1209,1.1209,1.1209,38300001.0
2006-09-11 04:26:00,1.12085,1.12085,1.12085,1.12085,27899999.0
2006-09-11 04:27:00,1.12097,1.12111,1.12097,1.12111,2600000.0
2006-09-11 04:28:00,1.12065,1.12111,1.12065,1.12111,62099999.0
2006-09-11 04:29:00,1.12108,1.12109,1.12094,1.12104,98100002.0
2006-09-11 04:30:00,1.12103,1.12108,1.12102,1.12108,55500000.0
2006-09-11 04:31:00,1.12105,1.12105,1.12095,1.121,79300000.0
2006-09-11 04:32:00,1.12092,1.12102,1.12092,1.121,35799999.0
2006-09-11 04:33:00,1.12095,1.121,1.1209,1.12095,131500001.0
2006-09-11 04:34:00,1.12105,1.12105,1.12066,1.12087,57000000.0
2006-09-11 04:35:00,1.12098,1.12098,1.12094,1.12094,3800000.0
2006-09-11 04:36:00,1.12053,1.12115,1.12053,1.12115,64500000.0
2006-09-11 04:37:00,1.12088,1.12088,1.12084,1.12084,97900003.0
2006-09-11 04:38:00,1.12082,1.12097,1.12082,1.12097,101500000.0
2006-09-11 04:39:00,1.12098,1.121,1.12098,1.121,21500001.0
2006-09-11 04:40:00,1.12096,1.12096,1.12086,1.12086,77199999.0
2006-09-11 04:41:00,1.12094,1.12103,1.1209,1.1209,75300001.0
2006-09-11 04:42:00,1.12094,1.12096,1.12094,1.12096,42900002.0
2006-09-11 04:43:00,1.12098,1.12105,1.1209,1.121,142699998.0
2006-09-11 04:44:00,1.12104,1.12106,1.12104,1.12106,17000001.0
2006-09-11 04:45:00,1.12098,1.12098,1.12097,1.12097,17500000.0
2006-09-11 04:46:00,1.1209,1.12092,1.12085,1.1209,132200004.0
2006-09-11 04:47:00,1.12085,1.12095,1.12085,1.12087,106799999.0
2006-09-11 04:48:00,1.12074,1.12091,1.12066,1.12069,116800001.0
2006-09-11 04:49:00,1.1209,1.1209,1.12082,1.12085,95200002.0
2006-09-11 04:50:00,1.12084,1.12093,1.12083,1.12093,123100002.0
2006-09-11 04:51:00,1.12095,1.12095,1.12085,1.1209,86400001.0
2006-09-11 04:52:00,1.12087,1.12087,1.12074,1.12077,54600001.0
2006-09-11 04:53:00,1.12078,1.12088,1.12078,1.12087,47500000.0
2006-09-11 04:54:00,1.12092,1.12096,1.1209,1.12092,75000001.0
2006-09-11 04:55:00,1.12085,1.12095,1.12085,1.12092,105800001.0
2006-09-11 04:56:00,1.12085,1.12099,1.12084,1.12097,134900002.0
2006-09-11 04:57:00,1.12108,1.12109,1.12101,1.12109,92200001.0
2006-09-11 04:58:00,1.12112,1.12112,1.12097,1.12107,93100002.0
2006-09-11 04:59:00,1.1211,1.12124,1.1211,1.12116,155100000.0
2006-09-11 05:00:00,1.1212,1.1212,1.1211,1.1211,1500000.0
2006-09-11 05:01:00,1.12122,1.12126,1.12118,1.12122,95400000.0
2006-09-11 05:02:00,1.12118,1.12121,1.12109,1.12111,108100000.0
2006-09-11 05:03:00,1.12116,1.12121,1.12116,1.12121,59000002.0
2006-09-11 05:04:00,1.12115,1.12123,1.12113,1.12113,9400000.0
2006-09-11 05:05:00,1.12123,1.12129,1.12123,1.12129,5600000.0
2006-09-11 05:06:00,1.12136,1.12136,1.12121,1.12121,54099998.0
2006-09-11 05:07:00,1.12134,1.12134,1.12109,1.12112,80500001.0
2006-09-11 05:08:00,1.1211,1.1211,1.12076,1.12085,103300001.0
2006-09-11 05:09:00,1.12114,1.12128,1.12114,1.1212,107999998.0
2006-09-11 05:10:00,1.12148,1.12148,1.12107,1.12116,70800001.0
2006-09-11 05:11:00,1.12132,1.12132,1.12125,1.12125,27300000.0
2006-09-11 05:12:00,1.12135,1.12135,1.1213,1.1213,73500000.0
2006-09-11 05:13:00,1.12122,1.12132,1.12122,1.12128,74000000.0
2006-09-11 05:14:00,1.12127,1.12127,1.12114,1.12115,26100000.0
2006-09-11 05:15:00,1.12108,1.12119,1.12108,1.12113,117600000.0
2006-09-11 05:16:00,1.12121,1.12121,1.12104,1.12105,117600002.0
2006-09-11 05:17:00,1.12112,1.12117,1.12107,1.12107,40700000.0
2006-09-11 05:18:00,1.12103,1.12106,1.121,1.12101,31200000.0
2006-09-11 05:19:00,1.12103,1.12103,1.12094,1.12097,46600000.0
2006-09-11 05:20:00,1.1211,1.1211,1.12094,1.12106,100700001.0
2006-09-11 05:21:00,1.1211,1.1211,1.12093,1.12093,104799999.0
2006-09-11 05:22:00,1.12102,1.12104,1.12096,1.121,110899999.0
2006-09-11 05:23:00,1.12096,1.12104,1.12092,1.12092,145600001.0
2006-09-11 05:24:00,1.12093,1.12093,1.12084,1.12088,120000000.0
2006-09-11 05:25:00,1.1209,1.1209,1.1209,1.1209,800000.0
2006-09-11 05:26:00,1.12087,1.12088,1.12077,1.12077,28200000.0
2006-09-11 05:27:00,1.12085,1.12096,1.12082,1.12095,50000001.0
2006-09-11 05:28:00,1.1209,1.1209,1.1209,1.1209,20000000.0
2006-09-11 05:29:00,1.12089,1.12089,1.12077,1.12077,56500000.0
2006-09-11 05:30:00,1.12072,1.1208,1.12072,1.12075,223700000.0
2006-09-11 05:31:00,1.1208,1.12085,1.12072,1.1208,51400001.0
2006-09-11 05:32:00,1.12089,1.12091,1.12089,1.12091,39900001.0
2006-09-11 05:33:00,1.1209,1.1209,1.1209,1.1209,29300000.0
2006-09-11 05:34:00,1.12075,1.12075,1.12057,1.1206,74100001.0
2006-09-11 05:35:00,1.12094,1.12106,1.12094,1.12095,95600001.0
2006-09-11 05:36:00,1.121,1.12105,1.121,1.12105,61900001.0
2006-09-11 05:37:00,1.1209,1.12105,1.12072,1.1209,158300000.0
2006-09-11 05:38:00,1.12088,1.12094,1.12066,1.12094,41900000.0
2006-09-11 05:39:00,1.121,1.12103,1.12092,1.12097,189600005.0
2006-09-11 05:40:00,1.12088,1.12095,1.12085,1.1209,117499998.0
2006-09-11 05:41:00,1.12093,1.12095,1.1209,1.12095,25500000.0
2006-09-11 05:42:00,1.12095,1.12095,1.1209,1.1209,17600000.0
2006-09-11 05:43:00,1.12083,1.12093,1.12067,1.12085,126700001.0
2006-09-11 05:44:00,1.12085,1.12095,1.12085,1.12088,27900000.0
2006-09-11 05:45:00,1.1208,1.12095,1.1208,1.12083,200800001.0
2006-09-11 05:46:00,1.12085,1.12108,1.12081,1.12093,82799998.0
2006-09-11 05:47:00,1.1209,1.12092,1.12082,1.1209,129499997.0
2006-09-11 05:48:00,1.12086,1.12093,1.12076,1.12087,82800000.0
2006-09-11 05:49:00,1.1209,1.12093,1.1209,1.12093,45300000.0
2006-09-11 05:50:00,1.12085,1.12093,1.12085,1.1209,141200003.0
2006-09-11 05:51:00,1.12081,1.12094,1.12075,1.12075,64100000.0
2006-09-11 05:52:00,1.12085,1.12085,1.12072,1.12072,200899999.0
2006-09-11 05:53:00,1.1208,1.12088,1.12076,1.12088,99400003.0
2006-09-11 05:54:00,1.12077,1.12085,1.12047,1.12065,127800000.0
2006-09-11 05:55:00,1.12074,1.12097,1.12074,1.12097,36800001.0
2006-09-11 05:56:00,1.1208,1.12088,1.1208,1.12088,32700000.0
2006-09-11 05:57:00,1.12085,1.1209,1.12085,1.1209,151900000.0
2006-09-11 05:58:00,1.1209,1.12095,1.12085,1.12085,185400000.0
2006-09-11 05:59:00,1.12084,1.12089,1.12059,1.1208,93500002.0
2006-09-11 06:00:00,1.12086,1.12086,1.12079,1.12081,10500000.0
2006-09-11 06:01:00,1.1208,1.12089,1.12072,1.12086,41200000.0
2006-09-11 06:02:00,1.1207,1.12087,1.12069,1.12075,114900000.0
2006-09-11 06:03:00,1.12072,1.12088,1.12052,1.12081,225200004.0
2006-09-11 06:04:00,1.12084,1.12084,1.12077,1.12077,78500002.0
2006-09-11 06:05:00,1.12087,1.12087,1.1207,1.1207,48100001.0
2006-09-11 06:06:00,1.12068,1.12068,1.12057,1.12057,41400000.0
2006-09-11 06:07:00,1.1207,1.12084,1.1207,1.12076,17800000.0
2006-09-11 06:08:00,1.12081,1.12092,1.12081,1.1209,78200000.0
2006-09-11 06:09:00,1.1209,1.1209,1.12085,1.12085,16000000.0
2006-09-11 06:10:00,1.12098,1.12098,1.1208,1.12092,101900002.0
2006-09-11 06:11:00,1.12085,1.12095,1.12085,1.12088,37700000.0
2006-09-11 06:12:00,1.12091,1.12096,1.1209,1.1209,94299998.0
2006-09-11 06:13:00,1.12095,1.121,1.12095,1.121,26700001.0
2006-09-11 06:14:00,1.12098,1.12098,1.12087,1.12092,66400001.0
2006-09-11 06:15:00,1.12088,1.12091,1.12076,1.12087,123200000.0
2006-09-11 06:16:00,1.12084,1.12097,1.12084,1.12093,154099998.0
2006-09-11 06:17:00,1.1209,1.12095,1.12085,1.1209,112900002.0
2006-09-11 06:18:00,1.12089,1.12092,1.12079,1.12081,111600002.0
2006-09-11 06:19:00,1.12088,1.12088,1.12083,1.12083,79199999.0
2006-09-11 06:20:00,1.12077,1.12079,1.12073,1.12073,40000000.0
2006-09-11 06:21:00,1.12065,1.1207,1.12059,1.12067,31400000.0
2006-09-11 06:22:00,1.12067,1.12068,1.12062,1.12068,62200000.0
2006-09-11 06:23:00,1.12062,1.12087,1.12062,1.12087,139600006.0
2006-09-11 06:24:00,1.1209,1.12093,1.12085,1.1209,99799998.0
2006-09-11 06:25:00,1.12074,1.12083,1.12034,1.12059,93599999.0
2006-09-11 06:26:00,1.12088,1.12098,1.12085,1.12085,83100000.0
2006-09-11 06:27:00,1.12081,1.12085,1.12072,1.12073,144000000.0
2006-09-11 06:28:00,1.12077,1.12089,1.1207,1.1208,137500003.0
2006-09-11 06:29:00,1.12075,1.12085,1.12075,1.1208,144499999.0
2006-09-11 06:30:00,1.12092,1.12092,1.12092,1.12092,4000000.0
2006-09-11 06:31:00,1.12083,1.12092,1.12077,1.12077,48700001.0
2006-09-11 06:32:00,1.12083,1.12087,1.12082,1.12082,87000001.0
2006-09-11 06:33:00,1.1208,1.1208,1.1207,1.1207,69000002.0
2006-09-11 06:34:00,1.12077,1.12077,1.12072,1.12072,70799999.0
2006-09-11 06:35:00,1.12026,1.12079,1.12026,1.12069,128899999.0
2006-09-11 06:36:00,1.12062,1.12062,1.12062,1.12062,30000000.0
2006-09-11 06:37:00,1.12072,1.12078,1.1207,1.12078,164400003.0
2006-09-11 06:38:00,1.12088,1.12088,1.1208,1.1208,83900003.0
2006-09-11 06:39:00,1.12078,1.1208,1.12075,1.1208,117000000.0
2006-09-11 06:40:00,1.12085,1.12085,1.12075,1.12083,102500001.0
2006-09-11 06:41:00,1.12083,1.12085,1.12079,1.12081,88600000.0
2006-09-11 06:42:00,1.1208,1.12085,1.12073,1.1208,178500001.0
2006-09-11 06:43:00,1.12073,1.12078,1.12071,1.12072,66600000.0
2006-09-11 06:44:00,1.12061,1.12073,1.12061,1.12073,72400000.0
2006-09-11 06:45:00,1.12066,1.12066,1.12055,1.12055,55000000.0
2006-09-11 06:46:00,1.12068,1.12068,1.12059,1.12063,98999998.0
2006-09-11 06:47:00,1.12053,1.12062,1.12049,1.12052,182900000.0
2006-09-11 06:48:00,1.1205,1.12053,1.12045,1.12053,103599999.0
2006-09-11 06:49:00,1.12049,1.12056,1.12049,1.12056,7200000.0
2006-09-11 06:50:00,1.12059,1.12059,1.12052,1.12052,69000001.0
2006-09-11 06:51:00,1.12048,1.1205,1.1202,1.1205,38300000.0
2006-09-11 06:52:00,1.1205,1.12055,1.1204,1.12045,110700002.0
2006-09-11 06:53:00,1.12042,1.1205,1.12038,1.1204,85900001.0
2006-09-11 06:54:00,1.12053,1.12061,1.12053,1.12058,85900001.0
2006-09-11 06:55:00,1.1205,1.12066,1.12035,1.12051,104699999.0
2006-09-11 06:56:00,1.12062,1.12071,1.12062,1.12069,95600000.0
2006-09-11 06:57:00,1.1207,1.1207,1.12065,1.12065,18300000.0
2006-09-11 06:58:00,1.1207,1.1207,1.1207,1.1207,14900000.0
2006-09-11 06:59:00,1.1206,1.12075,1.1206,1.1207,122700002.0
2006-09-11 07:00:00,1.12064,1.12069,1.12058,1.12058,75899999.0
2006-09-11 07:01:00,1.12061,1.12061,1.12037,1.12037,103700000.0
2006-09-11 07:02:00,1.12044,1.12044,1.12039,1.12039,4800000.0
2006-09-11 07:03:00,1.12055,1.12055,1.12045,1.1205,106299999.0
2006-09-11 07:04:00,1.12045,1.12048,1.12037,1.12042,92200001.0
2006-09-11 07:05:00,1.12043,1.12043,1.12026,1.12037,36000000.0
2006-09-11 07:06:00,1.11995,1.12027,1.1198,1.12022,39100000.0
2006-09-11 07:07:00,1.12028,1.1203,1.12023,1.1203,37700000.0
2006-09-11 07:08:00,1.12017,1.12025,1.12017,1.12022,90899998.0
2006-09-11 07:09:00,1.12017,1.1203,1.12017,1.12024,103600001.0
2006-09-11 07:10:00,1.1203,1.12033,1.1203,1.12033,44800000.0
2006-09-11 07:11:00,1.12017,1.12018,1.12017,1.12018,21700000.0
2006-09-11 07:12:00,1.12006,1.1202,1.12006,1.12009,90000001.0
2006-09-11 07:13:00,1.1201,1.12015,1.12002,1.1201,51000001.0
2006-09-11 07:14:00,1.12005,1.1201,1.12005,1.12007,95500000.0
2006-09-11 07:15:00,1.12004,1.12008,1.12003,1.12008,100200000.0
2006-09-11 07:16:00,1.12013,1.12019,1.12006,1.12014,68000000.0
2006-09-11 07:17:00,1.12005,1.12017,1.1198,1.11992,126800001.0
2006-09-11 07:18:00,1.12,1.12011,1.11969,1.11969,71200000.0
2006-09-11 07:19:00,1.12011,1.12014,1.12011,1.12014,17700000.0
2006-09-11 07:20:00,1.12016,1.12029,1.12016,1.12029,38200000.0
2006-09-11 07:21:00,1.12036,1.12036,1.12023,1.12023,118999998.0
2006-09-11 07:22:00,1.1199,1.12024,1.1199,1.12,107000001.0
2006-09-11 07:23:00,1.1203,1.12049,1.1203,1.12049,72599998.0
2006-09-11 07:24:00,1.12056,1.12058,1.12049,1.12058,70300000.0
2006-09-11 07:25:00,1.1205,1.12055,1.12045,1.12045,88400001.0
2006-09-11 07:26:00,1.1205,1.12052,1.12045,1.12045,90400000.0
2006-09-11 07:27:00,1.12043,1.12043,1.12028,1.12034,131200000.0
2006-09-11 07:28:00,1.12034,1.12039,1.1203,1.12038,155099998.0
2006-09-11 07:29:00,1.12025,1.12044,1.1202,1.1202,113800000.0
2006-09-11 07:30:00,1.12032,1.12032,1.12028,1.12028,51700001.0
2006-09-11 07:31:00,1.1202,1.1203,1.11987,1.12012,89000000.0
2006-09-11 07:32:00,1.12008,1.12031,1.12004,1.12028,107899999.0
2006-09-11 07:33:00,1.12032,1.12038,1.12029,1.12038,37800000.0
2006-09-11 07:34:00,1.12035,1.1204,1.12035,1.1204,90299999.0
2006-09-11 07:35:00,1.12028,1.12042,1.12016,1.12037,59700000.0
2006-09-11 07:36:00,1.12055,1.12055,1.12018,1.12033,111700003.0
2006-09-11 07:37:00,1.12037,1.12037,1.12023,1.12023,39500000.0
2006-09-11 07:38:00,1.12021,1.12021,1.12007,1.12017,60699999.0
2006-09-11 07:39:00,1.12011,1.12015,1.12008,1.12015,90200001.0
2006-09-11 07:40:00,1.12038,1.12093,1.12038,1.12091,51200000.0
2006-09-11 07:41:00,1.12082,1.12082,1.12078,1.12078,27100000.0
2006-09-11 07:42:00,1.12077,1.12092,1.12077,1.12092,83100000.0
2006-09-11 07:43:00,1.12097,1.12098,1.12086,1.12088,82600001.0
2006-09-11 07:44:00,1.1209,1.12095,1.1208,1.12095,100900000.0
2006-09-11 07:45:00,1.12082,1.12097,1.12082,1.12095,51500000.0
2006-09-11 07:46:00,1.12094,1.12103,1.12091,1.12096,82700000.0
2006-09-11 07:47:00,1.12112,1.1213,1.12112,1.12125,85600000.0
2006-09-11 07:48:00,1.12138,1.12143,1.12133,1.12133,130400000.0
2006-09-11 07:49:00,1.12125,1.12127,1.12109,1.12113,112900000.0
2006-09-11 07:50:00,1.12115,1.12135,1.12115,1.12135,63100001.0
2006-09-11 07:51:00,1.12138,1.12138,1.12119,1.12119,116800001.0
2006-09-11 07:52:00,1.12124,1.12124,1.12121,1.12121,34000001.0
2006-09-11 07:53:00,1.12128,1.12128,1.12122,1.12122,13200000.0
2006-09-11 07:54:00,1.1212,1.12125,1.12115,1.12115,75900001.0
2006-09-11 07:55:00,1.12117,1.12117,1.12102,1.12109,67200000.0
2006-09-11 07:56:00,1.12106,1.12106,1.12092,1.121,55100000.0
2006-09-11 07:57:00,1.12097,1.12097,1.12082,1.12082,66700001.0
2006-09-11 07:58:00,1.12082,1.1209,1.12079,1.12082,173200003.0
2006-09-11 07:59:00,1.12082,1.12101,1.12082,1.12086,68800000.0
2006-09-11 08:00:00,1.12076,1.1211,1.12076,1.1211,94400002.0
2006-09-11 08:01:00,1.12114,1.12124,1.12098,1.12115,89200001.0
2006-09-11 08:02:00,1.12116,1.12129,1.12115,1.12115,101800000.0
2006-09-11 08:03:00,1.12106,1.12112,1.121,1.12108,70799998.0
2006-09-11 08:04:00,1.121,1.12109,1.12097,1.12106,84400001.0
2006-09-11 08:05:00,1.121,1.12102,1.12095,1.121,107100000.0
2006-09-11 08:06:00,1.12105,1.12105,1.121,1.12105,41500000.0
2006-09-11 08:07:00,1.12099,1.12099,1.12087,1.12092,177899999.0
2006-09-11 08:08:00,1.12089,1.12089,1.12084,1.12084,36499998.0
2006-09-11 08:09:00,1.12089,1.12094,1.12082,1.12082,113200001.0
2006-09-11 08:10:00,1.12087,1.12087,1.12069,1.12085,58500000.0
2006-09-11 08:11:00,1.1208,1.12106,1.12073,1.12106,103999999.0
2006-09-11 08:12:00,1.12102,1.12106,1.12086,1.1209,132300000.0
2006-09-11 08:13:00,1.12091,1.12092,1.12077,1.12077,66100001.0
2006-09-11 08:14:00,1.12084,1.12102,1.12084,1.12085,86000001.0
2006-09-11 08:15:00,1.12088,1.12124,1.12088,1.12124,98700000.0
2006-09-11 08:16:00,1.12147,1.12149,1.12132,1.12136,138500001.0
2006-09-11 08:17:00,1.12135,1.12135,1.12117,1.12118,102200000.0
2006-09-11 08:18:00,1.12122,1.12131,1.12122,1.12131,5400000.0
2006-09-11 08:19:00,1.12124,1.12141,1.1212,1.12124,170799999.0
2006-09-11 08:20:00,1.12137,1.12137,1.12122,1.12122,113500003.0
2006-09-11 08:21:00,1.12137,1.12137,1.12109,1.12116,72300000.0
2006-09-11 08:22:00,1.12108,1.12108,1.12096,1.12108,127800002.0
2006-09-11 08:23:00,1.12107,1.12108,1.12095,1.12106,139800001.0
2006-09-11 08:24:00,1.12102,1.12102,1.12094,1.12099,49499999.0
2006-09-11 08:25:00,1.12112,1.12119,1.1211,1.12119,71900003.0
2006-09-11 08:26:00,1.12112,1.12118,1.12112,1.12118,10100000.0
2006-09-11 08:27:00,1.12103,1.1212,1.12103,1.12111,74800000.0
2006-09-11 08:28:00,1.1211,1.1211,1.1211,1.1211,11200000.0
2006-09-11 08:29:00,1.12099,1.12111,1.12099,1.12101,43099999.0
2006-09-11 08:30:00,1.12104,1.12105,1.12093,1.12099,79099998.0
2006-09-11 08:31:00,1.12099,1.12099,1.12088,1.12091,164699998.0
2006-09-11 08:32:00,1.12108,1.12113,1.121,1.1211,132500000.0
2006-09-11 08:33:00,1.12102,1.1211,1.12093,1.12099,118300000.0
2006-09-11 08:34:00,1.1209,1.1211,1.12086,1.1211,140500000.0
2006-09-11 08:35:00,1.1212,1.12123,1.12112,1.12123,40000000.0
2006-09-11 08:36:00,1.12118,1.12118,1.12104,1.12116,87399999.0
2006-09-11 08:37:00,1.12123,1.12127,1.12123,1.12127,53499998.0
2006-09-11 08:38:00,1.1213,1.1213,1.12123,1.12127,103400001.0
2006-09-11 08:39:00,1.12125,1.12135,1.12125,1.1213,96600000.0
2006-09-11 08:40:00,1.12131,1.12136,1.12131,1.12136,21300000.0
2006-09-11 08:41:00,1.1214,1.12145,1.1213,1.1213,76800000.0
2006-09-11 08:42:00,1.12133,1.12137,1.12123,1.12123,122100002.0
2006-09-11 08:43:00,1.12122,1.12122,1.12103,1.12105,64800000.0
2006-09-11 08:44:00,1.12115,1.12145,1.12115,1.12138,25600000.0
2006-09-11 08:45:00,1.12137,1.12139,1.12132,1.12132,100500002.0
2006-09-11 08:46:00,1.12123,1.12132,1.12108,1.12119,79899999.0
2006-09-11 08:47:00,1.12111,1.12119,1.1209,1.12119,105500001.0
2006-09-11 08:48:00,1.1212,1.12122,1.12114,1.12117,42200000.0
2006-09-11 08:49:00,1.12093,1.12104,1.12085,1.12097,128199998.0
2006-09-11 08:50:00,1.12109,1.12112,1.12106,1.12108,38000000.0
2006-09-11 08:51:00,1.12102,1.12107,1.121,1.12104,78000001.0
2006-09-11 08:52:00,1.12108,1.12114,1.12089,1.12089,123100002.0
2006-09-11 08:53:00,1.12085,1.12095,1.12083,1.12093,35100001.0
2006-09-11 08:54:00,1.121,1.12116,1.121,1.12116,130000003.0
2006-09-11 08:55:00,1.12109,1.12113,1.121,1.12113,73300000.0
2006-09-11 08:56:00,1.1211,1.12122,1.1211,1.12122,135400001.0
2006-09-11 08:57:00,1.12115,1.1212,1.12104,1.12104,83600001.0
2006-09-11 08:58:00,1.12113,1.12126,1.1211,1.12126,85499999.0
2006-09-11 08:59:00,1.1212,1.12125,1.12112,1.12112,84800000.0
2006-09-11 09:00:00,1.12107,1.12115,1.12105,1.12105,97900002.0
2006-09-11 09:01:00,1.12108,1.12112,1.12108,1.12112,48600000.0
2006-09-11 09:02:00,1.12124,1.12137,1.12124,1.1213,111700003.0
2006-09-11 09:03:00,1.12139,1.12142,1.1213,1.1214,143900004.0
2006-09-11 09:04:00,1.12138,1.12139,1.12128,1.12137,49800000.0
2006-09-11 09:05:00,1.12139,1.12139,1.12128,1.12137,42600000.0
2006-09-11 09:06:00,1.12131,1.12134,1.1211,1.1211,44200000.0
2006-09-11 09:07:00,1.12117,1.12123,1.12117,1.12123,23300000.0
2006-09-11 09:08:00,1.12129,1.12133,1.12123,1.12127,142700001.0
2006-09-11 09:09:00,1.12115,1.12125,1.12115,1.12125,13000000.0
2006-09-11 09:10:00,1.12117,1.12125,1.12112,1.12121,97400000.0
2006-09-11 09:11:00,1.1214,1.12188,1.1214,1.12187,93600000.0
2006-09-11 09:12:00,1.12182,1.12183,1.12169,1.12183,36700000.0
2006-09-11 09:13:00,1.1217,1.12172,1.12163,1.1217,97599998.0
2006-09-11 09:14:00,1.12172,1.12172,1.12152,1.12158,49500000.0
2006-09-11 09:15:00,1.12165,1.12176,1.12165,1.12173,82100000.0
2006-09-11 09:16:00,1.12168,1.12168,1.12159,1.12159,41600000.0
2006-09-11 09:17:00,1.1214,1.12154,1.1214,1.12144,43200000.0
2006-09-11 09:18:00,1.12142,1.12145,1.12142,1.12145,9600000.0
2006-09-11 09:19:00,1.12153,1.12176,1.12151,1.12165,180400002.0
2006-09-11 09:20:00,1.12175,1.12178,1.12158,1.12178,82800000.0
2006-09-11 09:21:00,1.12179,1.12186,1.12172,1.12186,114700001.0
2006-09-11 09:22:00,1.12192,1.12194,1.12174,1.12174,104500000.0
2006-09-11 09:23:00,1.12172,1.12183,1.12172,1.12183,21500001.0
2006-09-11 09:24:00,1.12198,1.12204,1.12191,1.12195,35900001.0
2006-09-11 09:25:00,1.12207,1.12233,1.12207,1.12229,125299999.0
2006-09-11 09:26:00,1.12235,1.1224,1.12209,1.1223,154000001.0
2006-09-11 09:27:00,1.12238,1.12248,1.12233,1.12243,148100002.0
2006-09-11 09:28:00,1.12242,1.12242,1.12229,1.12236,85900001.0
2006-09-11 09:29:00,1.12234,1.12234,1.1223,1.1223,39900000.0
2006-09-11 09:30:00,1.12216,1.12217,1.12206,1.12206,82200000.0
2006-09-11 09:31:00,1.12212,1.12219,1.1221,1.1221,79300000.0
2006-09-11 09:32:00,1.12207,1.12216,1.12207,1.12212,49200000.0
2006-09-11 09:33:00,1.1221,1.1221,1.1221,1.1221,4100000.0
2006-09-11 09:34:00,1.12211,1.12211,1.12197,1.12207,179600003.0
2006-09-11 09:35:00,1.12209,1.12209,1.12204,1.12207,65000000.0
2006-09-11 09:36:00,1.12193,1.122,1.12193,1.12198,34599999.0
2006-09-11 09:37:00,1.12202,1.12209,1.12192,1.12193,62600000.0
2006-09-11 09:38:00,1.12202,1.12208,1.12196,1.12207,124799996.0
2006-09-11 09:39:00,1.12209,1.12211,1.12203,1.12205,145200003.0
2006-09-11 09:40:00,1.12206,1.12209,1.12206,1.12209,15900000.0
2006-09-11 09:41:00,1.12184,1.12184,1.12153,1.12153,95200004.0
2006-09-11 09:42:00,1.12154,1.12165,1.12154,1.12162,68000000.0
2006-09-11 09:43:00,1.12168,1.12186,1.12168,1.12183,62800000.0
2006-09-11 09:44:00,1.12183,1.12184,1.12169,1.12181,105300001.0
2006-09-11 09:45:00,1.12192,1.12192,1.12183,1.1219,74099999.0
2006-09-11 09:46:00,1.12201,1.12208,1.12196,1.12207,163300000.0
2006-09-11 09:47:00,1.1219,1.1219,1.12167,1.12167,80800002.0
2006-09-11 09:48:00,1.12168,1.12173,1.12163,1.12163,94299997.0
2006-09-11 09:49:00,1.12157,1.12157,1.12147,1.1215,135400001.0
2006-09-11 09:50:00,1.12152,1.12152,1.12141,1.12145,118499998.0
2006-09-11 09:51:00,1.12142,1.12142,1.12113,1.12113,25600000.0
2006-09-11 09:52:00,1.12113,1.12126,1.12113,1.12118,95100000.0
2006-09-11 09:53:00,1.1212,1.12127,1.12108,1.12127,63900000.0
2006-09-11 09:54:00,1.12118,1.12118,1.12105,1.12106,68200002.0
2006-09-11 09:55:00,1.1211,1.12112,1.12103,1.12112,113499999.0
2006-09-11 09:56:00,1.12107,1.12117,1.12107,1.12111,93400001.0
2006-09-11 09:57:00,1.12125,1.12131,1.12117,1.12117,86900000.0
2006-09-11 09:58:00,1.12116,1.12116,1.12114,1.12114,1600000.0
2006-09-11 09:59:00,1.12108,1.1212,1.12108,1.12114,57600000.0
2006-09-11 10:00:00,1.12107,1.12115,1.12103,1.12109,95500000.0
2006-09-11 10:01:00,1.12106,1.12114,1.12104,1.12104,56899999.0
2006-09-11 10:02:00,1.121,1.12106,1.1209,1.1209,113699998.0
2006-09-11 10:03:00,1.12076,1.12076,1.12053,1.12057,160800001.0
2006-09-11 10:04:00,1.12064,1.12071,1.1206,1.12069,61099999.0
2006-09-11 10:05:00,1.12075,1.12075,1.12072,1.12072,25799999.0
2006-09-11 10:06:00,1.12085,1.12092,1.1208,1.1208,103800000.0
2006-09-11 10:07:00,1.12068,1.1207,1.12059,1.12059,56100000.0
2006-09-11 10:08:00,1.12032,1.12032,1.11956,1.1196,122400002.0
2006-09-11 10:09:00,1.11925,1.11925,1.11863,1.11875,62299999.0
2006-09-11 10:10:00,1.11892,1.1194,1.11892,1.1194,115799999.0
2006-09-11 10:11:00,1.11955,1.11964,1.11943,1.11952,71299999.0
2006-09-11 10:12:00,1.11956,1.11971,1.11956,1.11965,87399998.0
2006-09-11 10:13:00,1.1196,1.11965,1.1196,1.11965,80199999.0
2006-09-11 10:14:00,1.1196,1.11962,1.11955,1.1196,94700001.0
2006-09-11 10:15:00,1.1197,1.11986,1.11965,1.11982,122199999.0
2006-09-11 10:16:00,1.11989,1.12007,1.11989,1.11991,160299997.0
2006-09-11 10:17:00,1.12002,1.12007,1.11997,1.11997,115100002.0
2006-09-11 10:18:00,1.12001,1.12031,1.12001,1.1203,141099998.0
2006-09-11 10:19:00,1.12028,1.12028,1.12023,1.12028,135199999.0
2006-09-11 10:20:00,1.12032,1.12032,1.12016,1.12031,59399999.0
2006-09-11 10:21:00,1.12011,1.12011,1.11984,1.11995,100900001.0
2006-09-11 10:22:00,1.11982,1.11986,1.11978,1.11978,89599999.0
2006-09-11 10:23:00,1.1197,1.11972,1.11959,1.11965,166100000.0
2006-09-11 10:24:00,1.11968,1.11968,1.11947,1.11957,176600001.0
2006-09-11 10:25:00,1.1196,1.11965,1.11954,1.11955,109999998.0
2006-09-11 10:26:00,1.11946,1.11956,1.11946,1.11955,109499999.0
2006-09-11 10:27:00,1.11956,1.11956,1.11956,1.11956,31900000.0
2006-09-11 10:28:00,1.1195,1.11954,1.11943,1.11953,64600000.0
2006-09-11 10:29:00,1.11954,1.11962,1.11949,1.11957,74800000.0
2006-09-11 10:30:00,1.11957,1.11967,1.11951,1.11952,136299998.0
2006-09-11 10:31:00,1.11949,1.11957,1.11944,1.11947,75800002.0
2006-09-11 10:32:00,1.11947,1.11958,1.11947,1.11949,58900001.0
2006-09-11 10:33:00,1.11953,1.11959,1.11953,1.11959,127100003.0
2006-09-11 10:34:00,1.11961,1.11972,1.11953,1.1196,196899998.0
2006-09-11 10:35:00,1.11954,1.11977,1.11954,1.11972,84689999.0
2006-09-11 10:36:00,1.11978,1.11985,1.1197,1.1198,202799999.0
2006-09-11 10:37:00,1.11974,1.11975,1.11969,1.1197,113700000.0
2006-09-11 10:38:00,1.11959,1.11959,1.11912,1.11925,122400001.0
2006-09-11 10:39:00,1.11937,1.1195,1.11937,1.11944,70700002.0
2006-09-11 10:40:00,1.11937,1.11944,1.11937,1.11941,8800000.0
2006-09-11 10:41:00,1.11938,1.11945,1.11935,1.11935,96900001.0
2006-09-11 10:42:00,1.11941,1.11948,1.11939,1.11948,10600000.0
2006-09-11 10:43:00,1.11946,1.11946,1.11933,1.11943,58500001.0
2006-09-11 10:44:00,1.11927,1.11929,1.11914,1.11914,137000000.0
2006-09-11 10:45:00,1.11915,1.11917,1.11905,1.11905,119999999.0
2006-09-11 10:46:00,1.11897,1.11904,1.11884,1.11885,166700004.0
2006-09-11 10:47:00,1.11879,1.11895,1.11879,1.11895,86999999.0
2006-09-11 10:48:00,1.11902,1.11907,1.11895,1.11901,83500002.0
2006-09-11 10:49:00,1.11893,1.11903,1.11883,1.11903,94199999.0
2006-09-11 10:50:00,1.11905,1.1193,1.11902,1.1193,96500002.0
2006-09-11 10:51:00,1.11928,1.11928,1.11902,1.11904,112500000.0
2006-09-11 10:52:00,1.11896,1.11899,1.11892,1.11892,41600000.0
2006-09-11 10:53:00,1.11898,1.11898,1.11886,1.11886,46199999.0
2006-09-11 10:54:00,1.11887,1.1189,1.11878,1.1189,40100000.0
2006-09-11 10:55:00,1.11876,1.11876,1.11819,1.11823,75800001.0
2006-09-11 10:56:00,1.1182,1.11845,1.11818,1.11825,97400001.0
2006-09-11 10:57:00,1.1181,1.11819,1.11799,1.11804,98499998.0
2006-09-11 10:58:00,1.11817,1.11847,1.11817,1.11839,174300000.0
2006-09-11 10:59:00,1.11848,1.11848,1.11843,1.11847,70999998.0
2006-09-11 11:00:00,1.1185,1.11876,1.1185,1.11868,142099999.0
2006-09-11 11:01:00,1.11867,1.11893,1.11867,1.11893,54400001.0
2006-09-11 11:02:00,1.11902,1.11916,1.119,1.11916,160500001.0
2006-09-11 11:03:00,1.11922,1.11929,1.11917,1.11929,76700001.0
2006-09-11 11:04:00,1.11925,1.11925,1.11915,1.1192,52499999.0
2006-09-11 11:05:00,1.1192,1.11928,1.1192,1.11928,84600001.0
2006-09-11 11:06:00,1.11934,1.11942,1.11934,1.1194,92300001.0
2006-09-11 11:07:00,1.11936,1.11938,1.11924,1.1193,84600000.0
2006-09-11 11:08:00,1.11928,1.11928,1.11911,1.1192,58700000.0
2006-09-11 11:09:00,1.11913,1.11922,1.11913,1.1192,67699999.0
2006-09-11 11:10:00,1.1192,1.1192,1.11914,1.11916,76000001.0
2006-09-11 11:11:00,1.11921,1.11935,1.11917,1.11927,141599999.0
2006-09-11 11:12:00,1.11921,1.11932,1.11918,1.11922,68599999.0
2006-09-11 11:13:00,1.1192,1.1192,1.11915,1.11915,91500000.0
2006-09-11 11:14:00,1.11915,1.11925,1.11912,1.11912,67300002.0
2006-09-11 11:15:00,1.11913,1.11925,1.11912,1.1192,197200001.0
2006-09-11 11:16:00,1.11918,1.11918,1.1191,1.11918,165600002.0
2006-09-11 11:17:00,1.11901,1.11901,1.11865,1.11868,85700001.0
2006-09-11 11:18:00,1.1187,1.1187,1.11854,1.11866,139300000.0
2006-09-11 11:19:00,1.11863,1.11879,1.11858,1.11858,137199997.0
2006-09-11 11:20:00,1.11853,1.11863,1.11853,1.1186,128200000.0
2006-09-11 11:21:00,1.11866,1.11874,1.11861,1.1187,133499997.0
2006-09-11 11:22:00,1.11876,1.11876,1.11874,1.11874,59499998.0
2006-09-11 11:23:00,1.11867,1.11873,1.1186,1.11873,24700000.0
2006-09-11 11:24:00,1.11865,1.11872,1.11861,1.11869,43999998.0
2006-09-11 11:25:00,1.11875,1.11875,1.11865,1.1187,170200001.0
2006-09-11 11:26:00,1.11867,1.11867,1.1186,1.1186,98100000.0
2006-09-11 11:27:00,1.11854,1.11867,1.11852,1.11859,199699997.0
2006-09-11 11:28:00,1.11858,1.11865,1.11854,1.11865,101400000.0
2006-09-11 11:29:00,1.11859,1.1187,1.11859,1.11863,104500003.0
2006-09-11 11:30:00,1.11863,1.11866,1.1186,1.11862,66200001.0
2006-09-11 11:31:00,1.1186,1.11865,1.11857,1.11865,68600000.0
2006-09-11 11:32:00,1.11838,1.11852,1.11825,1.11839,99000001.0
2006-09-11 11:33:00,1.11859,1.11876,1.11859,1.11868,92800001.0
2006-09-11 11:34:00,1.1186,1.11868,1.11855,1.11855,189200002.0
2006-09-11 11:35:00,1.1186,1.11863,1.11852,1.11855,112000001.0
2006-09-11 11:36:00,1.11854,1.11859,1.11852,1.11853,77900000.0
2006-09-11 11:37:00,1.11855,1.1186,1.1185,1.1185,42200000.0
2006-09-11 11:38:00,1.11838,1.11838,1.11784,1.1179,106900002.0
2006-09-11 11:39:00,1.11783,1.118,1.11783,1.118,45500000.0
2006-09-11 11:40:00,1.11805,1.11821,1.11805,1.11812,153100001.0
2006-09-11 11:41:00,1.11815,1.11815,1.11803,1.11808,75899999.0
2006-09-11 11:42:00,1.11812,1.11827,1.11811,1.11815,91900001.0
2006-09-11 11:43:00,1.11824,1.11849,1.11824,1.11849,118800002.0
2006-09-11 11:44:00,1.11826,1.11839,1.11815,1.11815,58400001.0
2006-09-11 11:45:00,1.11818,1.11818,1.11812,1.11812,75699999.0
2006-09-11 11:46:00,1.11813,1.11813,1.1179,1.11798,127499998.0
2006-09-11 11:47:00,1.11795,1.11806,1.11795,1.11802,71200002.0
2006-09-11 11:48:00,1.11795,1.11815,1.11793,1.118,163500000.0
2006-09-11 11:49:00,1.11803,1.11812,1.11797,1.11797,65900000.0
2006-09-11 11:50:00,1.11798,1.11802,1.11791,1.11795,79500001.0
2006-09-11 11:51:00,1.11795,1.11801,1.11775,1.11775,104500001.0
2006-09-11 11:52:00,1.1178,1.11785,1.11769,1.11776,138600001.0
2006-09-11 11:53:00,1.11778,1.118,1.11778,1.118,99800000.0
2006-09-11 11:54:00,1.11807,1.1181,1.11804,1.11808,106099998.0
2006-09-11 11:55:00,1.11815,1.11815,1.11802,1.1181,134599999.0
2006-09-11 11:56:00,1.1181,1.1181,1.11803,1.1181,39100000.0
2006-09-11 11:57:00,1.11806,1.11806,1.11759,1.11759,113900001.0
2006-09-11 11:58:00,1.11754,1.11754,1.1173,1.11732,28600000.0
2006-09-11 11:59:00,1.11745,1.11758,1.11742,1.11742,95199998.0
2006-09-11 12:00:00,1.1174,1.11747,1.11736,1.11745,40300001.0
2006-09-11 12:01:00,1.11745,1.11745,1.11738,1.11738,88999999.0
2006-09-11 12:02:00,1.11734,1.11734,1.11714,1.11722,24900000.0
2006-09-11 12:03:00,1.11728,1.11735,1.11725,1.11725,69400000.0
2006-09-11 12:04:00,1.11728,1.11736,1.11726,1.11736,40900000.0
2006-09-11 12:05:00,1.11737,1.11737,1.11727,1.11727,37499999.0
2006-09-11 12:06:00,1.1174,1.11748,1.1174,1.11743,72799999.0
2006-09-11 12:07:00,1.11755,1.1176,1.11742,1.11742,81200001.0
2006-09-11 12:08:00,1.11733,1.11739,1.11725,1.11737,123500001.0
2006-09-11 12:09:00,1.11728,1.11737,1.11728,1.11737,62200001.0
2006-09-11 12:10:00,1.11738,1.11742,1.11738,1.11742,16700000.0
2006-09-11 12:11:00,1.11732,1.1175,1.11732,1.11745,137200000.0
2006-09-11 12:12:00,1.1174,1.11753,1.11735,1.11745,79700001.0
2006-09-11 12:13:00,1.11738,1.11753,1.11738,1.11744,92599998.0
2006-09-11 12:14:00,1.11745,1.1175,1.11743,1.11743,54500000.0
2006-09-11 12:15:00,1.11745,1.11755,1.11745,1.11755,46500000.0
2006-09-11 12:16:00,1.11753,1.11762,1.1175,1.11753,112999999.0
2006-09-11 12:17:00,1.11753,1.11753,1.11739,1.11742,118000000.0
2006-09-11 12:18:00,1.11747,1.11753,1.11742,1.11742,129100000.0
2006-09-11 12:19:00,1.1175,1.11753,1.1175,1.1175,134699998.0
2006-09-11 12:20:00,1.11748,1.11749,1.1174,1.11744,105300001.0
2006-09-11 12:21:00,1.11743,1.11751,1.11738,1.11748,141200000.0
2006-09-11 12:22:00,1.11755,1.11756,1.11739,1.11739,44900000.0
2006-09-11 12:23:00,1.1174,1.11743,1.1174,1.11742,81200000.0
2006-09-11 12:24:00,1.1173,1.11739,1.1173,1.11739,56200000.0
2006-09-11 12:25:00,1.11756,1.11796,1.11756,1.1179,82000000.0
2006-09-11 12:26:00,1.11789,1.11798,1.11789,1.11798,102600001.0
2006-09-11 12:27:00,1.1181,1.11835,1.1181,1.11835,88500000.0
2006-09-11 12:28:00,1.11831,1.11854,1.11831,1.11851,124200000.0
2006-09-11 12:29:00,1.11834,1.11834,1.11812,1.11817,81400000.0
2006-09-11 12:30:00,1.11824,1.11837,1.11824,1.11824,121300000.0
2006-09-11 12:31:00,1.11814,1.11835,1.11814,1.11835,77699999.0
2006-09-11 12:32:00,1.11832,1.11839,1.11825,1.11825,107700004.0
2006-09-11 12:33:00,1.11827,1.11832,1.11827,1.11827,63300001.0
2006-09-11 12:34:00,1.11835,1.11845,1.11835,1.11835,72400000.0
2006-09-11 12:35:00,1.11852,1.11869,1.11852,1.11856,141500000.0
2006-09-11 12:36:00,1.11862,1.1187,1.11852,1.11856,118900003.0
2006-09-11 12:37:00,1.1185,1.11859,1.11838,1.11851,114200002.0
2006-09-11 12:38:00,1.11862,1.11862,1.1186,1.1186,24800001.0
2006-09-11 12:39:00,1.11868,1.11875,1.1186,1.1187,69000000.0
2006-09-11 12:40:00,1.11873,1.11873,1.11855,1.11863,134999998.0
2006-09-11 12:41:00,1.11861,1.11864,1.11859,1.11861,124200000.0
2006-09-11 12:42:00,1.11861,1.1187,1.1186,1.11868,83399999.0
2006-09-11 12:43:00,1.11865,1.1187,1.11865,1.1187,41300000.0
2006-09-11 12:44:00,1.11865,1.11873,1.11863,1.11873,128600003.0
2006-09-11 12:45:00,1.11873,1.11905,1.11873,1.11905,161900002.0
2006-09-11 12:46:00,1.11912,1.11912,1.11902,1.11902,43100001.0
2006-09-11 12:47:00,1.11896,1.11897,1.11887,1.11895,127299999.0
2006-09-11 12:48:00,1.11897,1.11897,1.11841,1.11841,20000000.0
2006-09-11 12:49:00,1.11837,1.11837,1.11826,1.11826,37200000.0
2006-09-11 12:50:00,1.11825,1.11838,1.11825,1.11835,42500000.0
2006-09-11 12:51:00,1.11822,1.11822,1.11793,1.11796,60899998.0
2006-09-11 12:52:00,1.1179,1.11797,1.1179,1.11797,19100000.0
2006-09-11 12:53:00,1.11798,1.11799,1.11797,1.11799,49800002.0
2006-09-11 12:54:00,1.11798,1.11824,1.11798,1.11812,161800002.0
2006-09-11 12:55:00,1.11805,1.1181,1.11805,1.11805,43100000.0
2006-09-11 12:56:00,1.1181,1.11815,1.11805,1.1181,70600001.0
2006-09-11 12:57:00,1.11817,1.11823,1.11807,1.11807,107099999.0
2006-09-11 12:58:00,1.11811,1.11849,1.11811,1.11848,33500000.0
2006-09-11 12:59:00,1.11851,1.1186,1.11849,1.1186,91200001.0
2006-09-11 13:00:00,1.11847,1.11847,1.11827,1.11827,91100002.0
2006-09-11 13:01:00,1.1184,1.11846,1.11836,1.11846,96699999.0
2006-09-11 13:02:00,1.1184,1.11845,1.1184,1.1184,81000002.0
2006-09-11 13:03:00,1.11833,1.11836,1.11833,1.11835,57299999.0
2006-09-11 13:04:00,1.11841,1.11858,1.11841,1.11853,99400000.0
2006-09-11 13:05:00,1.11847,1.1187,1.11847,1.1187,126500001.0
2006-09-11 13:06:00,1.1187,1.1187,1.11863,1.11863,76700001.0
2006-09-11 13:07:00,1.11865,1.11865,1.11855,1.11855,133700001.0
2006-09-11 13:08:00,1.11858,1.11858,1.11839,1.11855,108900000.0
2006-09-11 13:09:00,1.11858,1.1188,1.11856,1.1187,154299998.0
2006-09-11 13:10:00,1.11875,1.11883,1.11875,1.1188,75599999.0
2006-09-11 13:11:00,1.11891,1.11897,1.11889,1.11897,71900001.0
2006-09-11 13:12:00,1.11896,1.11907,1.11893,1.11907,37700000.0
2006-09-11 13:13:00,1.11912,1.11919,1.11905,1.11908,85300002.0
2006-09-11 13:14:00,1.11912,1.11918,1.11912,1.11918,32300000.0
2006-09-11 13:15:00,1.11919,1.11949,1.11919,1.11949,40300000.0
2006-09-11 13:16:00,1.1194,1.1194,1.11935,1.11935,13600000.0
2006-09-11 13:17:00,1.1193,1.11935,1.1193,1.1193,61399999.0
2006-09-11 13:18:00,1.11935,1.11935,1.11932,1.11932,13800000.0
2006-09-11 13:19:00,1.11931,1.11937,1.1193,1.1193,94199998.0
2006-09-11 13:20:00,1.11928,1.11938,1.11927,1.11931,66200002.0
2006-09-11 13:21:00,1.1193,1.1193,1.1193,1.1193,26300000.0
2006-09-11 13:22:00,1.11924,1.11939,1.11924,1.1193,117100004.0
2006-09-11 13:23:00,1.11932,1.11933,1.11929,1.11931,63600001.0
2006-09-11 13:24:00,1.11925,1.11925,1.11913,1.11925,89000000.0
2006-09-11 13:25:00,1.11922,1.11926,1.1192,1.11926,48700000.0
2006-09-11 13:26:00,1.11919,1.11919,1.11906,1.11913,85300000.0
2006-09-11 13:27:00,1.11917,1.11917,1.11905,1.11905,70400000.0
2006-09-11 13:28:00,1.11903,1.11906,1.11897,1.11906,45799999.0
2006-09-11 13:29:00,1.11905,1.11909,1.11893,1.11898,101500001.0
2006-09-11 13:30:00,1.119,1.11905,1.11877,1.11877,138900004.0
2006-09-11 13:31:00,1.11865,1.11875,1.11857,1.11857,96999998.0
2006-09-11 13:32:00,1.11858,1.11869,1.11858,1.11861,71100001.0
2006-09-11 13:33:00,1.11882,1.11913,1.11882,1.11907,35300001.0
2006-09-11 13:34:00,1.11925,1.11926,1.11863,1.11865,164100001.0
2006-09-11 13:35:00,1.11857,1.11863,1.11845,1.11863,121700000.0
2006-09-11 13:36:00,1.11855,1.11855,1.11837,1.11843,74200000.0
2006-09-11 13:37:00,1.11851,1.11853,1.11838,1.11843,103299999.0
2006-09-11 13:38:00,1.11838,1.11848,1.11838,1.11848,46100001.0
2006-09-11 13:39:00,1.1185,1.1185,1.1185,1.1185,11200000.0
2006-09-11 13:40:00,1.11849,1.1186,1.11849,1.1186,68800001.0
2006-09-11 13:41:00,1.11874,1.11883,1.1187,1.11873,102100001.0
2006-09-11 13:42:00,1.11885,1.11885,1.11872,1.11875,187399998.0
2006-09-11 13:43:00,1.11885,1.11885,1.11875,1.11875,73099998.0
2006-09-11 13:44:00,1.11879,1.11886,1.11878,1.11879,104300000.0
2006-09-11 13:45:00,1.11884,1.11902,1.11884,1.11902,90299999.0
2006-09-11 13:46:00,1.11895,1.11901,1.11895,1.119,73800000.0
2006-09-11 13:47:00,1.11895,1.119,1.11895,1.119,40400000.0
2006-09-11 13:48:00,1.11903,1.11903,1.11901,1.11902,7200000.0
2006-09-11 13:49:00,1.11914,1.1192,1.11914,1.1192,32100000.0
2006-09-11 13:50:00,1.11925,1.11925,1.11912,1.11919,91800000.0
2006-09-11 13:51:00,1.11918,1.11918,1.11909,1.11915,143000000.0
2006-09-11 13:52:00,1.11909,1.11945,1.11909,1.11945,122500000.0
2006-09-11 13:53:00,1.11965,1.12003,1.11965,1.12003,25699999.0
2006-09-11 13:54:00,1.11998,1.12005,1.11978,1.11987,86299998.0
2006-09-11 13:55:00,1.11999,1.12047,1.11999,1.12047,82700001.0
2006-09-11 13:56:00,1.12052,1.12052,1.1204,1.12048,100499999.0
2006-09-11 13:57:00,1.1205,1.12088,1.1205,1.12074,94699999.0
2006-09-11 13:58:00,1.1207,1.12074,1.12055,1.12055,86700001.0
2006-09-11 13:59:00,1.12043,1.12057,1.12043,1.12057,32100000.0
2006-09-11 14:00:00,1.12039,1.12039,1.12032,1.12032,7200000.0
2006-09-11 14:01:00,1.12012,1.12012,1.11994,1.12004,132999998.0
2006-09-11 14:02:00,1.12014,1.1203,1.12014,1.1203,13600000.0
2006-09-11 14:03:00,1.12026,1.12037,1.12016,1.12026,128100002.0
2006-09-11 14:04:00,1.12029,1.12041,1.12029,1.12037,119599999.0
2006-09-11 14:05:00,1.12039,1.12057,1.12039,1.12042,55899999.0
2006-09-11 14:06:00,1.12035,1.12045,1.12035,1.12041,78299999.0
2006-09-11 14:07:00,1.12038,1.12043,1.12036,1.12036,88499998.0
2006-09-11 14:08:00,1.12046,1.12046,1.12025,1.12025,84300000.0
2006-09-11 14:09:00,1.12025,1.12033,1.1202,1.1202,143199999.0
2006-09-11 14:10:00,1.1203,1.12035,1.12022,1.12027,156199997.0
2006-09-11 14:11:00,1.12014,1.12014,1.11989,1.12011,73500001.0
2006-09-11 14:12:00,1.12011,1.12014,1.11999,1.12008,97599998.0
2006-09-11 14:13:00,1.12007,1.12019,1.12003,1.12014,113700003.0
2006-09-11 14:14:00,1.12005,1.12031,1.12005,1.1202,73500000.0
2006-09-11 14:15:00,1.12022,1.1204,1.12013,1.12015,94400000.0
2006-09-11 14:16:00,1.12029,1.1204,1.12019,1.12037,89000000.0
2006-09-11 14:17:00,1.1205,1.12055,1.1205,1.12055,97100002.0
2006-09-11 14:18:00,1.12065,1.1207,1.12065,1.1207,58400000.0
2006-09-11 14:19:00,1.12066,1.12077,1.1206,1.12072,84800000.0
2006-09-11 14:20:00,1.12077,1.12091,1.12064,1.12064,164099999.0
2006-09-11 14:21:00,1.12067,1.12078,1.12065,1.12065,39100000.0
2006-09-11 14:22:00,1.12064,1.12075,1.12061,1.12061,122099998.0
2006-09-11 14:23:00,1.12066,1.12069,1.12052,1.12059,69699999.0
2006-09-11 14:24:00,1.12062,1.12074,1.12051,1.12074,108799999.0
2006-09-11 14:25:00,1.12078,1.1208,1.12056,1.12072,131700000.0
2006-09-11 14:26:00,1.12061,1.12062,1.12046,1.12049,150999999.0
2006-09-11 14:27:00,1.12058,1.12067,1.12056,1.12067,115399999.0
2006-09-11 14:28:00,1.12069,1.12073,1.12068,1.12073,99700001.0
2006-09-11 14:29:00,1.12049,1.12064,1.12049,1.12064,11400000.0
2006-09-11 14:30:00,1.12085,1.12093,1.12085,1.12093,18500000.0
2006-09-11 14:31:00,1.12106,1.12106,1.12093,1.12099,87199998.0
2006-09-11 14:32:00,1.121,1.12106,1.121,1.12101,96499998.0
2006-09-11 14:33:00,1.12098,1.12105,1.12095,1.12104,156100000.0
2006-09-11 14:34:00,1.12112,1.1212,1.12097,1.12112,124700004.0
2006-09-11 14:35:00,1.12106,1.12111,1.12099,1.12102,23200000.0
2006-09-11 14:36:00,1.12115,1.12117,1.12106,1.12117,132999996.0
2006-09-11 14:37:00,1.12118,1.12126,1.12114,1.12126,71400001.0
2006-09-11 14:38:00,1.12129,1.12135,1.12111,1.12135,211100002.0
2006-09-11 14:39:00,1.12135,1.12135,1.1211,1.1211,97900003.0
2006-09-11 14:40:00,1.12103,1.12111,1.12103,1.12111,42299999.0
2006-09-11 14:41:00,1.12112,1.12114,1.12108,1.12114,37100002.0
2006-09-11 14:42:00,1.12105,1.12105,1.12094,1.12096,71700000.0
2006-09-11 14:43:00,1.12091,1.12094,1.12083,1.12094,52600001.0
2006-09-11 14:44:00,1.12091,1.12091,1.12063,1.1207,197299998.0
2006-09-11 14:45:00,1.12068,1.12068,1.12035,1.12035,30400000.0
2006-09-11 14:46:00,1.12029,1.12035,1.12,1.1201,119099998.0
2006-09-11 14:47:00,1.12009,1.12016,1.12007,1.12007,59900000.0
2006-09-11 14:48:00,1.12017,1.12017,1.11998,1.12013,100300001.0
2006-09-11 14:49:00,1.12004,1.12004,1.11988,1.11992,179999996.0
2006-09-11 14:50:00,1.12,1.12,1.11989,1.11992,43800000.0
2006-09-11 14:51:00,1.11985,1.12005,1.11985,1.11999,147499998.0
2006-09-11 14:52:00,1.12006,1.12006,1.1196,1.1196,45299999.0
2006-09-11 14:53:00,1.11946,1.11946,1.11933,1.11938,90199999.0
2006-09-11 14:54:00,1.11947,1.11947,1.11896,1.11903,109899999.0
2006-09-11 14:55:00,1.11907,1.11907,1.11896,1.11905,119700001.0
2006-09-11 14:56:00,1.11898,1.11911,1.11894,1.11908,160300002.0
2006-09-11 14:57:00,1.11903,1.11912,1.11903,1.1191,78600001.0
2006-09-11 14:58:00,1.11912,1.11915,1.11907,1.11907,73300002.0
2006-09-11 14:59:00,1.11913,1.11929,1.11906,1.11923,86600001.0
2006-09-11 15:00:00,1.1192,1.11929,1.1192,1.11929,72200002.0
2006-09-11 15:01:00,1.11923,1.11949,1.11923,1.11947,67499999.0
2006-09-11 15:02:00,1.11951,1.11954,1.11951,1.11954,27300000.0
2006-09-11 15:03:00,1.11952,1.11977,1.11952,1.11971,96700001.0
2006-09-11 15:04:00,1.11965,1.11965,1.11953,1.11958,90500001.0
2006-09-11 15:05:00,1.11945,1.11945,1.1193,1.1193,21800000.0
2006-09-11 15:06:00,1.11913,1.11919,1.11911,1.11911,91400001.0
2006-09-11 15:07:00,1.11914,1.11922,1.11911,1.1192,107100002.0
2006-09-11 15:08:00,1.11916,1.11922,1.11904,1.11904,66900001.0
2006-09-11 15:09:00,1.11906,1.11906,1.11904,1.11904,45400002.0
2006-09-11 15:10:00,1.11911,1.11919,1.11911,1.11919,24200000.0
2006-09-11 15:11:00,1.1193,1.11935,1.11921,1.11935,104900000.0
2006-09-11 15:12:00,1.11935,1.11935,1.11925,1.1193,88800001.0
2006-09-11 15:13:00,1.11923,1.11944,1.11915,1.11944,105100000.0
2006-09-11 15:14:00,1.11947,1.11947,1.11928,1.11928,133799997.0
2006-09-11 15:15:00,1.1194,1.11955,1.11939,1.11948,77400001.0
2006-09-11 15:16:00,1.11949,1.11959,1.11945,1.11949,117100003.0
2006-09-11 15:17:00,1.11947,1.11947,1.11928,1.11938,69599999.0
2006-09-11 15:18:00,1.11942,1.1195,1.1194,1.11942,117800003.0
2006-09-11 15:19:00,1.11937,1.11952,1.11937,1.11938,89000000.0
2006-09-11 15:20:00,1.11938,1.11952,1.11937,1.11952,116799999.0
2006-09-11 15:21:00,1.11939,1.11948,1.11938,1.11948,76700000.0
2006-09-11 15:22:00,1.11953,1.1196,1.11951,1.11958,119999997.0
2006-09-11 15:23:00,1.11955,1.11968,1.11955,1.11964,109300002.0
2006-09-11 15:24:00,1.11963,1.11963,1.11952,1.11955,39800000.0
2006-09-11 15:25:00,1.11946,1.11946,1.1194,1.11942,60800000.0
2006-09-11 15:26:00,1.1195,1.11959,1.1195,1.11951,85300002.0
2006-09-11 15:27:00,1.11962,1.11969,1.11955,1.11969,50800000.0
2006-09-11 15:28:00,1.11971,1.11991,1.11971,1.1199,33500000.0
2006-09-11 15:29:00,1.11995,1.11995,1.11985,1.11985,40300001.0
2006-09-11 15:30:00,1.11976,1.11976,1.11964,1.11968,75199999.0
2006-09-11 15:31:00,1.11965,1.11972,1.11958,1.1196,112499996.0
2006-09-11 15:32:00,1.1195,1.11954,1.11937,1.11937,136000002.0
2006-09-11 15:33:00,1.11935,1.11949,1.11935,1.1194,139599998.0
2006-09-11 15:34:00,1.11956,1.11956,1.11947,1.11952,121300003.0
2006-09-11 15:35:00,1.11951,1.11954,1.11947,1.11951,93100002.0
2006-09-11 15:36:00,1.11945,1.11954,1.11938,1.11948,142200001.0
2006-09-11 15:37:00,1.11948,1.11964,1.11948,1.11964,36800000.0
2006-09-11 15:38:00,1.11963,1.11969,1.11955,1.1196,114599998.0
2006-09-11 15:39:00,1.11963,1.11975,1.11952,1.11954,114699998.0
2006-09-11 15:40:00,1.11948,1.11954,1.11936,1.11945,83200000.0
2006-09-11 15:41:00,1.11938,1.11966,1.11938,1.11961,91800000.0
2006-09-11 15:42:00,1.1196,1.11974,1.1196,1.11966,126799998.0
2006-09-11 15:43:00,1.11978,1.11984,1.11972,1.11973,162400000.0
2006-09-11 15:44:00,1.11963,1.11963,1.11943,1.11954,95700000.0
2006-09-11 15:45:00,1.11959,1.11986,1.11959,1.11986,99600001.0
2006-09-11 15:46:00,1.11978,1.12003,1.11978,1.12003,52900000.0
2006-09-11 15:47:00,1.12006,1.12049,1.12002,1.1204,84299999.0
2006-09-11 15:48:00,1.1204,1.1204,1.12014,1.12016,79899999.0
2006-09-11 15:49:00,1.12017,1.12023,1.12003,1.12011,56600001.0
2006-09-11 15:50:00,1.12022,1.12035,1.12022,1.12025,210200003.0
2006-09-11 15:51:00,1.12023,1.12026,1.1202,1.12026,41700000.0
2006-09-11 15:52:00,1.1203,1.12035,1.12003,1.12007,194399998.0
2006-09-11 15:53:00,1.1201,1.1202,1.12004,1.1202,92500002.0
2006-09-11 15:54:00,1.12022,1.12022,1.12009,1.12014,40400000.0
2006-09-11 15:55:00,1.12024,1.12033,1.12021,1.12027,136600001.0
2006-09-11 15:56:00,1.12027,1.12027,1.12012,1.12017,131400002.0
2006-09-11 15:57:00,1.12037,1.12083,1.12037,1.12075,72400000.0
2006-09-11 15:58:00,1.12095,1.12112,1.12095,1.121,74900000.0
2006-09-11 15:59:00,1.12115,1.12117,1.12115,1.12117,36900000.0
2006-09-11 16:00:00,1.12142,1.12143,1.12099,1.12107,109699999.0
2006-09-11 16:01:00,1.1211,1.12112,1.12105,1.1211,117400002.0
2006-09-11 16:02:00,1.12125,1.1216,1.12125,1.1216,83700000.0
2006-09-11 16:03:00,1.12157,1.12157,1.12157,1.12157,22500000.0
2006-09-11 16:04:00,1.12158,1.12165,1.12141,1.12145,91299998.0
2006-09-11 16:05:00,1.1215,1.12159,1.12139,1.12148,118600002.0
2006-09-11 16:06:00,1.12164,1.12191,1.12164,1.12187,56500000.0
2006-09-11 16:07:00,1.12203,1.12211,1.12195,1.12195,127099998.0
2006-09-11 16:08:00,1.12184,1.12194,1.12169,1.12177,64699999.0
2006-09-11 16:09:00,1.12175,1.12175,1.12162,1.12168,45800000.0
2006-09-11 16:10:00,1.12172,1.12176,1.12156,1.12156,77100000.0
2006-09-11 16:11:00,1.12163,1.12186,1.12163,1.12168,111899998.0
2006-09-11 16:12:00,1.12163,1.12183,1.12163,1.12182,29900000.0
2006-09-11 16:13:00,1.12181,1.1219,1.12175,1.12175,130900000.0
2006-09-11 16:14:00,1.12183,1.12203,1.12183,1.12188,43599999.0
2006-09-11 16:15:00,1.12187,1.12199,1.12181,1.12181,120600001.0
2006-09-11 16:16:00,1.12187,1.12197,1.1218,1.1218,78300000.0
2006-09-11 16:17:00,1.12175,1.1218,1.12151,1.12151,46000000.0
2006-09-11 16:18:00,1.12155,1.12164,1.12152,1.12158,65300001.0
2006-09-11 16:19:00,1.12158,1.1216,1.12154,1.1216,48699999.0
2006-09-11 16:20:00,1.12155,1.12156,1.1215,1.1215,81500000.0
2006-09-11 16:21:00,1.12142,1.12151,1.12134,1.12134,154500000.0
2006-09-11 16:22:00,1.12107,1.12107,1.12072,1.12072,96700003.0
2006-09-11 16:23:00,1.1208,1.12093,1.12077,1.12077,105900000.0
2006-09-11 16:24:00,1.1206,1.12061,1.12024,1.12024,81800001.0
2006-09-11 16:25:00,1.11998,1.11998,1.11965,1.1197,41400000.0
2006-09-11 16:26:00,1.11974,1.12044,1.11974,1.12044,161100002.0
2006-09-11 16:27:00,1.12055,1.12075,1.12055,1.12075,96000003.0
2006-09-11 16:28:00,1.12066,1.12066,1.12064,1.12064,8800000.0
2006-09-11 16:29:00,1.12057,1.12071,1.12051,1.12058,53200000.0
2006-09-11 16:30:00,1.12047,1.12061,1.12045,1.12055,85900000.0
2006-09-11 16:31:00,1.12049,1.12064,1.12049,1.1206,107900002.0
2006-09-11 16:32:00,1.12062,1.12067,1.12046,1.12056,81400001.0
2006-09-11 16:33:00,1.12063,1.12095,1.12063,1.12093,184100000.0
2006-09-11 16:34:00,1.12098,1.12108,1.12075,1.12075,137599999.0
2006-09-11 16:35:00,1.12076,1.12078,1.12069,1.12078,56700002.0
2006-09-11 16:36:00,1.12073,1.12075,1.12072,1.12072,63400000.0
2006-09-11 16:37:00,1.12062,1.12062,1.12025,1.12025,83200002.0
2006-09-11 16:38:00,1.12037,1.12037,1.12012,1.12012,166799999.0
2006-09-11 16:39:00,1.12014,1.12027,1.12002,1.12025,190000001.0
2006-09-11 16:40:00,1.12016,1.12031,1.12014,1.12027,103900000.0
2006-09-11 16:41:00,1.12021,1.12027,1.12017,1.12025,68800000.0
2006-09-11 16:42:00,1.12045,1.12045,1.12041,1.12041,17800000.0
2006-09-11 16:43:00,1.12052,1.12084,1.12052,1.12084,102999998.0
2006-09-11 16:44:00,1.12089,1.12097,1.12074,1.12094,66100002.0
2006-09-11 16:45:00,1.12112,1.12114,1.12098,1.12108,61700001.0
2006-09-11 16:46:00,1.12109,1.12114,1.12104,1.12104,196600001.0
2006-09-11 16:47:00,1.12113,1.12123,1.12099,1.12123,53700000.0
2006-09-11 16:48:00,1.12127,1.12134,1.12111,1.12119,84600002.0
2006-09-11 16:49:00,1.12116,1.12119,1.12097,1.12113,172199999.0
2006-09-11 16:50:00,1.12107,1.12121,1.121,1.12115,186599997.0
2006-09-11 16:51:00,1.12118,1.12129,1.12118,1.12125,82900002.0
2006-09-11 16:52:00,1.12126,1.12127,1.12119,1.12123,48900002.0
2006-09-11 16:53:00,1.1212,1.12123,1.12114,1.12121,75000000.0
2006-09-11 16:54:00,1.12119,1.12124,1.12119,1.12124,18300000.0
2006-09-11 16:55:00,1.12125,1.12143,1.12125,1.12143,170000000.0
2006-09-11 16:56:00,1.12145,1.12145,1.12127,1.12127,157600000.0
2006-09-11 16:57:00,1.12117,1.12133,1.12102,1.12105,85500001.0
2006-09-11 16:58:00,1.12091,1.12096,1.12084,1.12093,93600003.0
2006-09-11 16:59:00,1.12104,1.12141,1.12104,1.12141,106400000.0
2006-09-11 17:00:00,1.12149,1.12149,1.12125,1.12125,84400000.0
2006-09-11 17:01:00,1.12118,1.12125,1.12116,1.12125,83500000.0
2006-09-11 17:02:00,1.12129,1.12129,1.12111,1.12111,38499999.0
2006-09-11 17:03:00,1.12111,1.1213,1.12111,1.1213,142800001.0
2006-09-11 17:04:00,1.12118,1.12129,1.12115,1.12115,68200000.0
2006-09-11 17:05:00,1.12126,1.1213,1.12119,1.12126,82800000.0
2006-09-11 17:06:00,1.12128,1.12132,1.12121,1.12124,55000001.0
2006-09-11 17:07:00,1.12126,1.12126,1.12103,1.12106,74800000.0
2006-09-11 17:08:00,1.12105,1.12115,1.12105,1.12115,103400000.0
2006-09-11 17:09:00,1.12122,1.12122,1.12108,1.12108,1700000.0
2006-09-11 17:10:00,1.12108,1.12127,1.12108,1.12125,136699999.0
2006-09-11 17:11:00,1.12107,1.12141,1.12098,1.12141,161900002.0
2006-09-11 17:12:00,1.12141,1.12144,1.12132,1.12144,89800000.0
2006-09-11 17:13:00,1.12143,1.12152,1.12143,1.12152,47400000.0
2006-09-11 17:14:00,1.12152,1.12152,1.12151,1.12151,33800000.0
2006-09-11 17:15:00,1.12132,1.1214,1.12128,1.1214,134500000.0
2006-09-11 17:16:00,1.12135,1.12135,1.1213,1.1213,30400000.0
2006-09-11 17:17:00,1.12132,1.12132,1.12123,1.12123,21499999.0
2006-09-11 17:18:00,1.12117,1.12117,1.12095,1.12095,76499998.0
2006-09-11 17:19:00,1.12096,1.12096,1.12081,1.12088,97400000.0
2006-09-11 17:20:00,1.12082,1.12087,1.12064,1.12087,91100000.0
2006-09-11 17:21:00,1.12082,1.12086,1.12079,1.12086,32000000.0
2006-09-11 17:22:00,1.12085,1.12102,1.12085,1.12087,131600001.0
2006-09-11 17:23:00,1.1208,1.12097,1.1208,1.12085,127000002.0
2006-09-11 17:24:00,1.12088,1.12088,1.12088,1.12088,20299999.0
2006-09-11 17:25:00,1.12092,1.12102,1.12083,1.1209,124100000.0
2006-09-11 17:26:00,1.12086,1.12086,1.12057,1.12057,73100000.0
2006-09-11 17:27:00,1.12062,1.12065,1.12062,1.12065,8000000.0
2006-09-11 17:28:00,1.12061,1.12072,1.12061,1.12072,48599999.0
2006-09-11 17:29:00,1.12072,1.12078,1.12066,1.12071,75200000.0
2006-09-11 17:30:00,1.12077,1.12091,1.12076,1.12086,71700000.0
2006-09-11 17:31:00,1.12094,1.12098,1.12087,1.12095,83599999.0
2006-09-11 17:32:00,1.12094,1.12113,1.12089,1.12111,106899998.0
2006-09-11 17:33:00,1.12108,1.12117,1.12104,1.12115,65800000.0
2006-09-11 17:34:00,1.1211,1.1212,1.121,1.1211,89000001.0
2006-09-11 17:35:00,1.12104,1.12107,1.12098,1.12102,86399999.0
2006-09-11 17:36:00,1.12109,1.1211,1.12101,1.12109,62200002.0
2006-09-11 17:37:00,1.12102,1.12125,1.12102,1.12125,176900004.0
2006-09-11 17:38:00,1.12131,1.12145,1.12131,1.12131,110899998.0
2006-09-11 17:39:00,1.12135,1.12144,1.12135,1.12141,44600000.0
2006-09-11 17:40:00,1.12142,1.1215,1.1213,1.12132,30100000.0
2006-09-11 17:41:00,1.12127,1.12143,1.12127,1.12143,73099999.0
2006-09-11 17:42:00,1.1215,1.12159,1.1215,1.12159,47200001.0
2006-09-11 17:43:00,1.12159,1.12159,1.12151,1.12158,64500001.0
2006-09-11 17:44:00,1.12157,1.12159,1.12152,1.12158,95899999.0
2006-09-11 17:45:00,1.12153,1.12157,1.12153,1.12157,56900002.0
2006-09-11 17:46:00,1.1216,1.1216,1.12151,1.12151,73900001.0
2006-09-11 17:47:00,1.12148,1.12148,1.12136,1.12148,43900000.0
2006-09-11 17:48:00,1.12144,1.12157,1.12138,1.12157,92400001.0
2006-09-11 17:49:00,1.12147,1.1215,1.12147,1.1215,20100000.0
2006-09-11 17:50:00,1.12148,1.12153,1.12142,1.1215,26300000.0
2006-09-11 17:51:00,1.12157,1.12157,1.12142,1.12142,34800000.0
2006-09-11 17:52:00,1.12149,1.12161,1.12147,1.12147,93799998.0
2006-09-11 17:53:00,1.12143,1.12156,1.12143,1.12145,99200000.0
2006-09-11 17:54:00,1.12148,1.12153,1.1214,1.12147,64999999.0
2006-09-11 17:55:00,1.12146,1.12156,1.12146,1.12151,133699998.0
2006-09-11 17:56:00,1.12155,1.12159,1.12147,1.12156,50900000.0
2006-09-11 17:57:00,1.12163,1.12185,1.12157,1.12164,100800000.0
2006-09-11 17:58:00,1.12159,1.12165,1.12151,1.12153,78900000.0
2006-09-11 17:59:00,1.12152,1.1217,1.12145,1.12145,97400000.0
2006-09-11 18:00:00,1.12151,1.12164,1.12151,1.12164,16700000.0
2006-09-11 18:01:00,1.1217,1.12174,1.12151,1.12165,644400010.0
2006-09-11 18:02:00,1.12168,1.1217,1.1214,1.1214,758100005.0
2006-09-11 18:03:00,1.12144,1.12154,1.12136,1.1214,636700000.0
2006-09-11 18:04:00,1.12142,1.12156,1.12139,1.12148,841399997.0
2006-09-11 18:05:00,1.12148,1.12153,1.12133,1.12145,1120699999.0
2006-09-11 18:06:00,1.12145,1.1217,1.12145,1.12162,695300005.0
2006-09-11 18:07:00,1.12151,1.1216,1.12142,1.12148,1559890004.0
2006-09-11 18:08:00,1.12151,1.12165,1.12137,1.12142,1084900000.0
2006-09-11 18:09:00,1.12139,1.12159,1.12139,1.12151,551700004.0
2006-09-11 18:10:00,1.12163,1.12183,1.12158,1.12172,870200004.0
2006-09-11 18:11:00,1.12181,1.12188,1.12164,1.12184,740100006.0
2006-09-11 18:12:00,1.12188,1.12195,1.12187,1.12187,72600000.0
2006-09-11 18:13:00,1.12192,1.12206,1.12187,1.12205,377500002.0
2006-09-11 18:14:00,1.12201,1.12201,1.12174,1.12187,388100003.0
2006-09-11 18:15:00,1.12181,1.12187,1.12165,1.12165,790900003.0
2006-09-11 18:16:00,1.1217,1.1219,1.1217,1.12183,543600003.0
2006-09-11 18:17:00,1.12183,1.12187,1.12171,1.12185,1045000003.0
2006-09-11 18:18:00,1.12183,1.12188,1.12173,1.12173,451599998.0
2006-09-11 18:19:00,1.12183,1.12194,1.12179,1.12182,146400001.0
2006-09-11 18:20:00,1.1219,1.12199,1.1218,1.12185,496900002.0
2006-09-11 18:21:00,1.12193,1.12208,1.12192,1.12195,203100004.0
2006-09-11 18:22:00,1.122,1.12211,1.12197,1.12208,186300002.0
2006-09-11 18:23:00,1.12211,1.12211,1.12196,1.122,417599997.0
2006-09-11 18:24:00,1.12198,1.12205,1.12187,1.12193,568399995.0
2006-09-11 18:25:00,1.12191,1.12202,1.12184,1.12202,407000005.0
2006-09-11 18:26:00,1.12202,1.12214,1.12195,1.12197,1007000010.0
2006-09-11 18:27:00,1.12203,1.12214,1.122,1.12214,599099995.0
2006-09-11 18:28:00,1.12214,1.12219,1.12203,1.12203,287100001.0
2006-09-11 18:29:00,1.122,1.122,1.12195,1.122,428400002.0
2006-09-11 18:30:00,1.122,1.12205,1.12192,1.122,843000002.0
2006-09-11 18:31:00,1.12197,1.12198,1.12187,1.12188,553900002.0
2006-09-11 18:32:00,1.12188,1.12203,1.12184,1.12188,333300003.0
2006-09-11 18:33:00,1.1219,1.12201,1.12182,1.12193,542200002.0
2006-09-11 18:34:00,1.12196,1.12212,1.12196,1.12212,331900002.0
2006-09-11 18:35:00,1.12212,1.12212,1.12193,1.12195,558800003.0
2006-09-11 18:36:00,1.12194,1.12194,1.1217,1.1217,411100007.0
2006-09-11 18:37:00,1.12163,1.12163,1.12151,1.12158,187899999.0
2006-09-11 18:38:00,1.1216,1.12164,1.12151,1.12157,254500002.0
2006-09-11 18:39:00,1.12152,1.12152,1.12129,1.12133,171199999.0
2006-09-11 18:40:00,1.12132,1.12149,1.12132,1.12135,695700001.0
2006-09-11 18:41:00,1.12132,1.12132,1.12097,1.12097,266200000.0
2006-09-11 18:42:00,1.12105,1.12132,1.12095,1.12132,378099997.0
2006-09-11 18:43:00,1.12127,1.12133,1.12122,1.12122,438400001.0
2006-09-11 18:44:00,1.1212,1.12125,1.12115,1.1212,316299999.0
2006-09-11 18:45:00,1.12122,1.12122,1.12105,1.12107,523499996.0
2006-09-11 18:46:00,1.1211,1.12115,1.12105,1.1211,277500000.0
2006-09-11 18:47:00,1.12118,1.1212,1.12112,1.1212,70900003.0
2006-09-11 18:48:00,1.12119,1.12123,1.12113,1.12123,129000001.0
2006-09-11 18:49:00,1.12125,1.12128,1.12112,1.12112,103700001.0
2006-09-11 18:50:00,1.12107,1.12112,1.12097,1.12112,53700000.0
2006-09-11 18:51:00,1.1211,1.12115,1.1211,1.1211,205100002.0
2006-09-11 18:52:00,1.12111,1.12117,1.12097,1.12117,212900003.0
2006-09-11 18:53:00,1.1212,1.12125,1.12113,1.12115,596200006.0
2006-09-11 18:54:00,1.12112,1.12113,1.12104,1.12113,212700003.0
2006-09-11 18:55:00,1.12113,1.12118,1.12106,1.12116,459500002.0
2006-09-11 18:56:00,1.12118,1.12125,1.12114,1.12119,193700005.0
2006-09-11 18:57:00,1.1212,1.12125,1.12113,1.12122,282800002.0
2006-09-11 18:58:00,1.12129,1.12132,1.12123,1.12123,127199999.0
2006-09-11 18:59:00,1.12117,1.12117,1.12079,1.12079,489600001.0
2006-09-11 19:00:00,1.12073,1.12073,1.12063,1.12063,272300005.0
2006-09-11 19:01:00,1.12058,1.12068,1.12058,1.12063,64100000.0
2006-09-11 19:02:00,1.12061,1.12073,1.12059,1.12073,154500003.0
2006-09-11 19:03:00,1.12073,1.12078,1.12068,1.12069,436800003.0
2006-09-11 19:04:00,1.12072,1.12076,1.12056,1.12056,213300000.0
2006-09-11 19:05:00,1.12057,1.12066,1.12054,1.12059,225600002.0
2006-09-11 19:06:00,1.12055,1.12055,1.12033,1.12033,352699997.0
2006-09-11 19:07:00,1.12037,1.12049,1.12037,1.12046,119800004.0
2006-09-11 19:08:00,1.12045,1.12068,1.12045,1.12068,647000002.0
2006-09-11 19:09:00,1.12076,1.12083,1.12064,1.12073,627499997.0
2006-09-11 19:10:00,1.12083,1.12103,1.12081,1.12102,131000003.0
2006-09-11 19:11:00,1.12104,1.12107,1.12092,1.12094,375500003.0
2006-09-11 19:12:00,1.12087,1.12094,1.12085,1.12085,164700000.0
2006-09-11 19:13:00,1.12087,1.12103,1.12087,1.12101,130900000.0
2006-09-11 19:14:00,1.12101,1.1212,1.12096,1.12107,446199996.0
2006-09-11 19:15:00,1.12102,1.12108,1.12099,1.12108,361900004.0
2006-09-11 19:16:00,1.12108,1.12109,1.12101,1.12108,344200002.0
2006-09-11 19:17:00,1.12112,1.12115,1.12105,1.12112,241400004.0
2006-09-11 19:18:00,1.1211,1.12117,1.12097,1.12117,444600000.0
2006-09-11 19:19:00,1.1211,1.12116,1.12104,1.12104,64900000.0
2006-09-11 19:20:00,1.12103,1.12112,1.12103,1.12105,199200000.0
2006-09-11 19:21:00,1.12113,1.12118,1.12113,1.12116,218600000.0
2006-09-11 19:22:00,1.1212,1.1212,1.12115,1.1212,219099998.0
2006-09-11 19:23:00,1.12117,1.1213,1.12117,1.12118,31900000.0
2006-09-11 19:24:00,1.12121,1.12124,1.12118,1.12124,86500001.0
2006-09-11 19:25:00,1.12125,1.12125,1.12125,1.12125,102699997.0
2006-09-11 19:26:00,1.12093,1.12123,1.12084,1.12096,79100000.0
2006-09-11 19:27:00,1.12121,1.12121,1.12038,1.12118,459099998.0
2006-09-11 19:28:00,1.12127,1.12133,1.12127,1.12133,294599995.0
2006-09-11 19:29:00,1.12135,1.12135,1.1213,1.12135,80000001.0
2006-09-11 19:30:00,1.12132,1.12132,1.12118,1.12121,162700003.0
2006-09-11 19:31:00,1.12119,1.12119,1.12112,1.12112,63590000.0
2006-09-11 19:32:00,1.12109,1.12109,1.12101,1.12103,42800000.0
2006-09-11 19:33:00,1.12107,1.12115,1.12099,1.12112,346600001.0
2006-09-11 19:34:00,1.1212,1.12125,1.12117,1.12125,55300001.0
2006-09-11 19:35:00,1.12127,1.12127,1.12117,1.12127,62500000.0
2006-09-11 19:36:00,1.1213,1.12138,1.12122,1.12122,159999998.0
2006-09-11 19:37:00,1.12129,1.12133,1.12117,1.12122,424900002.0
2006-09-11 19:38:00,1.12114,1.1212,1.12111,1.1212,95900001.0
2006-09-11 19:39:00,1.12115,1.12131,1.12114,1.12125,387499999.0
2006-09-11 19:40:00,1.12133,1.12133,1.12117,1.12117,218200001.0
2006-09-11 19:41:00,1.12114,1.12126,1.12114,1.1212,124299999.0
2006-09-11 19:42:00,1.12119,1.12122,1.12112,1.12114,154000002.0
2006-09-11 19:43:00,1.12118,1.12118,1.1211,1.1211,86300002.0
2006-09-11 19:44:00,1.1211,1.1211,1.12107,1.12107,53100000.0
2006-09-11 19:45:00,1.12111,1.12118,1.12111,1.12114,126200000.0
2006-09-11 19:46:00,1.1212,1.1212,1.12118,1.1212,31500000.0
2006-09-11 19:47:00,1.12116,1.12116,1.12114,1.12114,5400000.0
2006-09-11 19:48:00,1.12114,1.12116,1.12114,1.12116,19300000.0
2006-09-11 19:49:00,1.1212,1.12125,1.1212,1.1212,188699996.0
2006-09-11 19:50:00,1.1212,1.1212,1.12115,1.1212,80500002.0
2006-09-11 19:51:00,1.12117,1.1212,1.12117,1.1212,13500000.0
2006-09-11 19:52:00,1.1212,1.1212,1.12115,1.12115,61900003.0
2006-09-11 19:53:00,1.12118,1.12121,1.12111,1.12111,162299998.0
2006-09-11 19:54:00,1.12112,1.12118,1.12112,1.12118,17600000.0
2006-09-11 19:55:00,1.12123,1.12123,1.12098,1.12098,86999998.0
2006-09-11 19:56:00,1.12113,1.12113,1.12093,1.12095,208800002.0
2006-09-11 19:57:00,1.121,1.12133,1.121,1.1213,258100002.0
2006-09-11 19:58:00,1.12128,1.12141,1.12125,1.12132,191000002.0
2006-09-11 19:59:00,1.12131,1.12133,1.12121,1.12126,217299998.0
2006-09-11 20:00:00,1.1213,1.12134,1.12128,1.1213,51400001.0
2006-09-11 20:01:00,1.12127,1.12141,1.12127,1.12134,160900003.0
2006-09-11 20:02:00,1.12132,1.12138,1.12127,1.12132,153800002.0
2006-09-11 20:03:00,1.12138,1.12154,1.12133,1.12137,640500000.0
2006-09-11 20:04:00,1.12148,1.12159,1.12148,1.12156,145300001.0
2006-09-11 20:05:00,1.12158,1.12169,1.12145,1.12152,59000001.0
2006-09-11 20:06:00,1.12163,1.12187,1.12163,1.12187,104500000.0
2006-09-11 20:07:00,1.1219,1.122,1.1219,1.12198,213999998.0
2006-09-11 20:08:00,1.1221,1.1222,1.12209,1.12209,366800002.0
2006-09-11 20:09:00,1.12197,1.12197,1.12176,1.12176,261300000.0
2006-09-11 20:10:00,1.12168,1.12168,1.12153,1.12153,94199998.0
2006-09-11 20:11:00,1.12158,1.12158,1.12151,1.12151,284699999.0
2006-09-11 20:12:00,1.12161,1.12176,1.12157,1.12173,520999996.0
2006-09-11 20:13:00,1.12171,1.12171,1.12161,1.12168,67300001.0
2006-09-11 20:14:00,1.12165,1.12175,1.12165,1.1217,221200000.0
2006-09-11 20:15:00,1.12172,1.12173,1.12156,1.1216,450000004.0
2006-09-11 20:16:00,1.1216,1.12165,1.12155,1.12157,657399999.0
2006-09-11 20:17:00,1.12158,1.12171,1.12148,1.12166,354499997.0
2006-09-11 20:18:00,1.12165,1.12165,1.12154,1.1216,159900000.0
2006-09-11 20:19:00,1.12157,1.12163,1.12155,1.12163,140500003.0
2006-09-11 20:20:00,1.12162,1.12167,1.1216,1.1216,303899998.0
2006-09-11 20:21:00,1.1216,1.12165,1.12155,1.12158,365100004.0
2006-09-11 20:22:00,1.12156,1.12156,1.12138,1.12154,489000005.0
2006-09-11 20:23:00,1.12154,1.12161,1.12148,1.1215,350499996.0
2006-09-11 20:24:00,1.12162,1.12172,1.12161,1.12168,342600005.0
2006-09-11 20:25:00,1.12173,1.12173,1.12165,1.12165,212500002.0
2006-09-11 20:26:00,1.12164,1.12164,1.12155,1.1216,201299997.0
2006-09-11 20:27:00,1.12162,1.12175,1.12162,1.12162,220200001.0
2006-09-11 20:28:00,1.12165,1.1219,1.12165,1.12185,718000002.0
2006-09-11 20:29:00,1.12185,1.1219,1.12177,1.12181,480500001.0
2006-09-11 20:30:00,1.1218,1.12197,1.1218,1.12197,264900002.0
2006-09-11 20:31:00,1.12201,1.12201,1.12183,1.12185,541299996.0
2006-09-11 20:32:00,1.12183,1.12198,1.12183,1.12198,480700000.0
2006-09-11 20:33:00,1.12188,1.12216,1.12188,1.12205,253100003.0
2006-09-11 20:34:00,1.12193,1.12208,1.12191,1.12205,158200000.0
2006-09-11 20:35:00,1.12205,1.12205,1.12197,1.122,115199999.0
2006-09-11 20:36:00,1.12202,1.1221,1.12189,1.122,382999998.0
2006-09-11 20:37:00,1.12197,1.12197,1.12177,1.12177,247390002.0
2006-09-11 20:38:00,1.12176,1.12187,1.12174,1.12187,172100002.0
2006-09-11 20:39:00,1.12188,1.12193,1.1218,1.12193,415400000.0
2006-09-11 20:40:00,1.12194,1.12194,1.12169,1.1217,285900003.0
2006-09-11 20:41:00,1.12173,1.12185,1.12171,1.1218,506200002.0
2006-09-11 20:42:00,1.12185,1.12187,1.12177,1.12178,494400003.0
2006-09-11 20:43:00,1.12175,1.12175,1.12143,1.12143,169100001.0
2006-09-11 20:44:00,1.1214,1.12147,1.12133,1.12142,122999998.0
2006-09-11 20:45:00,1.12139,1.12139,1.12122,1.12122,230599998.0
2006-09-11 20:46:00,1.12127,1.12155,1.12127,1.12146,341700003.0
2006-09-11 20:47:00,1.12145,1.12145,1.1214,1.12142,277000002.0
2006-09-11 20:48:00,1.12145,1.12145,1.1214,1.12145,84500002.0
2006-09-11 20:49:00,1.12145,1.12147,1.12135,1.12145,431300002.0
2006-09-11 20:50:00,1.12138,1.12138,1.12132,1.12138,210700005.0
2006-09-11 20:51:00,1.12139,1.1214,1.12125,1.1214,126300000.0
2006-09-11 20:52:00,1.12143,1.12144,1.12139,1.12144,83500002.0
2006-09-11 20:53:00,1.12137,1.12138,1.12125,1.12125,214600000.0
2006-09-11 20:54:00,1.1213,1.12135,1.1212,1.12125,514400000.0
2006-09-11 20:55:00,1.12129,1.12131,1.12124,1.1213,171299999.0
2006-09-11 20:56:00,1.1213,1.12133,1.12122,1.12129,650699999.0
2006-09-11 20:57:00,1.12123,1.12131,1.1212,1.12131,398200000.0
2006-09-11 20:58:00,1.12133,1.12136,1.12127,1.12132,383000000.0
2006-09-11 20:59:00,1.12129,1.12142,1.12129,1.12135,281000001.0
2006-09-11 21:00:00,1.12136,1.12136,1.12113,1.12113,792000008.0
2006-09-11 21:01:00,1.12109,1.12118,1.12102,1.12108,629090004.0
2006-09-11 21:02:00,1.12103,1.12107,1.12101,1.12104,199400002.0
2006-09-11 21:03:00,1.12112,1.12112,1.12085,1.12093,564800006.0
2006-09-11 21:04:00,1.121,1.12119,1.12097,1.1211,887200002.0
2006-09-11 21:05:00,1.12112,1.12132,1.1211,1.1213,818699998.0
2006-09-11 21:06:00,1.1214,1.1214,1.12121,1.12126,74199999.0
2006-09-11 21:07:00,1.12133,1.12144,1.12128,1.12133,521899999.0
2006-09-11 21:08:00,1.12132,1.12145,1.1213,1.12145,93699998.0
2006-09-11 21:09:00,1.12134,1.12135,1.12125,1.12128,47500000.0
2006-09-11 21:10:00,1.12128,1.12133,1.12122,1.12122,415500000.0
2006-09-11 21:11:00,1.12121,1.12126,1.12108,1.12119,442800001.0
2006-09-11 21:12:00,1.12125,1.12126,1.12118,1.12118,363900002.0
2006-09-11 21:13:00,1.12124,1.1213,1.1212,1.12121,445600001.0
2006-09-11 21:14:00,1.12118,1.12121,1.12105,1.12116,280200001.0
2006-09-11 21:15:00,1.12112,1.12116,1.12109,1.12115,104500001.0
2006-09-11 21:16:00,1.12112,1.12118,1.1211,1.1211,201500002.0
2006-09-11 21:17:00,1.12117,1.12123,1.12114,1.12123,17000000.0
2006-09-11 21:18:00,1.12128,1.1213,1.12121,1.12122,109699999.0
2006-09-11 21:19:00,1.12115,1.1212,1.12115,1.12115,159100001.0
2006-09-11 21:20:00,1.12117,1.12118,1.12117,1.12118,53000000.0
2006-09-11 21:21:00,1.1212,1.1212,1.1211,1.12119,126200002.0
2006-09-11 21:22:00,1.12118,1.12127,1.12118,1.12127,50999999.0
2006-09-11 21:23:00,1.12132,1.12138,1.12132,1.12138,40699998.0
2006-09-11 21:24:00,1.12123,1.12127,1.12113,1.12127,117199999.0
2006-09-11 21:25:00,1.12127,1.12127,1.12121,1.12121,52000000.0
2006-09-11 21:26:00,1.12121,1.12127,1.12113,1.12113,134799997.0
2006-09-11 21:27:00,1.12112,1.12118,1.1211,1.12113,160800001.0
2006-09-11 21:28:00,1.12101,1.12101,1.12057,1.12057,266390001.0
2006-09-11 21:29:00,1.12052,1.1206,1.12048,1.12048,202600003.0
2006-09-11 21:30:00,1.12053,1.12058,1.1205,1.12058,37500000.0
2006-09-11 21:31:00,1.12058,1.12058,1.12055,1.12058,94299999.0
2006-09-11 21:32:00,1.1206,1.1206,1.12053,1.1206,161700000.0
2006-09-11 21:33:00,1.12067,1.12072,1.12057,1.12057,177299998.0
2006-09-11 21:34:00,1.12061,1.12068,1.12061,1.12068,93900000.0
2006-09-11 21:35:00,1.12068,1.12068,1.12062,1.12062,96700000.0
2006-09-11 21:36:00,1.12055,1.12057,1.1205,1.12053,42999999.0
2006-09-11 21:37:00,1.1207,1.1207,1.12066,1.1207,48700001.0
2006-09-11 21:38:00,1.12065,1.12065,1.12055,1.12061,209500002.0
2006-09-11 21:39:00,1.12052,1.12059,1.12051,1.12059,481400010.0
2006-09-11 21:40:00,1.1206,1.1206,1.12052,1.1206,253700001.0
2006-09-11 21:41:00,1.12058,1.12073,1.12058,1.12062,104300001.0
2006-09-11 21:42:00,1.1206,1.12068,1.1206,1.12068,79000001.0
2006-09-11 21:43:00,1.1207,1.1207,1.12062,1.12062,59399999.0
2006-09-11 21:44:00,1.12062,1.12062,1.12049,1.12059,161400002.0
2006-09-11 21:45:00,1.1206,1.12069,1.1206,1.12069,128199998.0
2006-09-11 21:46:00,1.1207,1.12075,1.12065,1.12067,202700000.0
2006-09-11 21:47:00,1.12065,1.1207,1.12065,1.12067,184299999.0
2006-09-11 21:48:00,1.1207,1.1207,1.12065,1.1207,96300000.0
2006-09-11 21:49:00,1.12065,1.12075,1.12062,1.12068,49700000.0
2006-09-11 21:50:00,1.12065,1.1207,1.12065,1.1207,65300000.0
2006-09-11 21:51:00,1.12072,1.12073,1.12059,1.12068,244500003.0
2006-09-11 21:52:00,1.12062,1.12076,1.12062,1.12076,81900001.0
2006-09-11 21:53:00,1.12083,1.12098,1.12083,1.12098,143699997.0
2006-09-11 21:54:00,1.121,1.12105,1.12095,1.12095,126799998.0
2006-09-11 21:55:00,1.12102,1.12107,1.12102,1.12102,99300000.0
2006-09-11 21:56:00,1.12103,1.12103,1.12103,1.12103,1600000.0
2006-09-11 21:57:00,1.12099,1.12122,1.12099,1.12122,35100000.0
2006-09-11 21:58:00,1.12115,1.12127,1.12115,1.12122,122200003.0
2006-09-11 21:59:00,1.12108,1.1213,1.12108,1.12128,183800002.0
2006-09-11 22:00:00,1.12126,1.12142,1.12123,1.12123,245500001.0
2006-09-11 22:01:00,1.12128,1.12136,1.12128,1.12128,127500001.0
2006-09-11 22:02:00,1.12125,1.12135,1.12125,1.12125,351399996.0
2006-09-11 22:03:00,1.12125,1.1213,1.12125,1.1213,190300001.0
2006-09-11 22:04:00,1.12132,1.12132,1.12109,1.12113,145100000.0
2006-09-11 22:05:00,1.12112,1.12122,1.12112,1.1212,83600000.0
2006-09-11 22:06:00,1.12125,1.12139,1.12125,1.12137,190100001.0
2006-09-11 22:07:00,1.12147,1.12153,1.12138,1.12153,47600000.0
2006-09-11 22:08:00,1.12152,1.12152,1.12143,1.12147,117300002.0
2006-09-11 22:09:00,1.12133,1.12145,1.12133,1.12138,207000000.0
2006-09-11 22:10:00,1.12132,1.12132,1.12121,1.12121,93699999.0
2006-09-11 22:11:00,1.12132,1.12138,1.12132,1.12138,58800000.0
2006-09-11 22:12:00,1.12134,1.12139,1.12121,1.12137,167899998.0
2006-09-11 22:13:00,1.1214,1.1214,1.12133,1.12138,42400000.0
2006-09-11 22:14:00,1.12143,1.12143,1.12129,1.12139,69100000.0
2006-09-11 22:15:00,1.12145,1.12145,1.12133,1.12137,160700002.0
2006-09-11 22:16:00,1.12135,1.12138,1.1213,1.12138,108800001.0
2006-09-11 22:17:00,1.12131,1.12142,1.12127,1.12142,123799998.0
2006-09-11 22:18:00,1.12143,1.12143,1.12137,1.12138,101700000.0
2006-09-11 22:19:00,1.12137,1.12141,1.12114,1.12138,83000000.0
2006-09-11 22:20:00,1.12136,1.12136,1.12119,1.12119,22000000.0
2006-09-11 22:21:00,1.12117,1.12121,1.12098,1.12104,118399999.0
2006-09-11 22:22:00,1.12107,1.12128,1.12107,1.12115,102599999.0
2006-09-11 22:23:00,1.12121,1.12128,1.12121,1.12128,73000002.0
2006-09-11 22:24:00,1.12128,1.12159,1.12109,1.12159,187800003.0
2006-09-11 22:25:00,1.12148,1.12148,1.12102,1.12104,57800000.0
2006-09-11 22:26:00,1.12123,1.12138,1.12116,1.12134,95800000.0
2006-09-11 22:27:00,1.12131,1.12143,1.12131,1.12139,330599999.0
2006-09-11 22:28:00,1.12131,1.12133,1.12125,1.12129,68600000.0
2006-09-11 22:29:00,1.12131,1.12146,1.12131,1.12145,151700001.0
2006-09-11 22:30:00,1.12144,1.12147,1.12142,1.12147,141599998.0
2006-09-11 22:31:00,1.12152,1.1216,1.12147,1.12155,93300000.0
2006-09-11 22:32:00,1.12147,1.12157,1.12142,1.12152,77300001.0
2006-09-11 22:33:00,1.1215,1.1215,1.12137,1.1215,148600000.0
2006-09-11 22:34:00,1.12143,1.12155,1.12139,1.12149,267300002.0
2006-09-11 22:35:00,1.12152,1.12152,1.12133,1.1214,88400001.0
2006-09-11 22:36:00,1.12136,1.12143,1.12136,1.12136,128100001.0
2006-09-11 22:37:00,1.1211,1.12146,1.12107,1.12125,63800000.0
2006-09-11 22:38:00,1.12134,1.12148,1.12134,1.12142,156000002.0
2006-09-11 22:39:00,1.12147,1.12151,1.12145,1.12145,159800001.0
2006-09-11 22:40:00,1.12152,1.12153,1.12147,1.12152,92800003.0
2006-09-11 22:41:00,1.12153,1.12153,1.12142,1.12142,85100001.0
2006-09-11 22:42:00,1.1215,1.12161,1.1215,1.12161,60900000.0
2006-09-11 22:43:00,1.12164,1.12164,1.12141,1.12145,307599998.0
2006-09-11 22:44:00,1.12141,1.12154,1.12141,1.12143,163790001.0
2006-09-11 22:45:00,1.12149,1.12156,1.12149,1.12156,27100000.0
2006-09-11 22:46:00,1.12159,1.12159,1.12141,1.12156,105800000.0
2006-09-11 22:47:00,1.12149,1.12152,1.12136,1.12136,191599996.0
2006-09-11 22:48:00,1.12158,1.12158,1.12147,1.12152,148399999.0
2006-09-11 22:49:00,1.12157,1.12157,1.12147,1.12147,88200002.0
2006-09-11 22:50:00,1.1215,1.12155,1.12145,1.12145,80900000.0
2006-09-11 22:51:00,1.12155,1.12155,1.12145,1.12153,35900000.0
2006-09-11 22:52:00,1.12137,1.12148,1.12133,1.12133,143299999.0
2006-09-11 22:53:00,1.12134,1.12143,1.12132,1.12136,97500001.0
2006-09-11 22:54:00,1.12135,1.12142,1.12131,1.12142,59100001.0
2006-09-11 22:55:00,1.1215,1.12155,1.1214,1.12145,254099997.0
2006-09-11 22:56:00,1.12145,1.12145,1.1214,1.1214,58500000.0
2006-09-11 22:57:00,1.1214,1.12145,1.1214,1.1214,124499999.0
2006-09-11 22:58:00,1.1215,1.1215,1.1214,1.1215,92200001.0
2006-09-11 22:59:00,1.12133,1.12133,1.12067,1.12069,140500000.0
2006-09-11 23:00:00,1.12119,1.12164,1.12119,1.12125,139600001.0
2006-09-11 23:01:00,1.12099,1.12149,1.12099,1.12149,50900001.0
2006-09-11 23:02:00,1.12158,1.12158,1.12151,1.12153,113200000.0
2006-09-11 23:03:00,1.12155,1.12155,1.1215,1.1215,48799998.0
2006-09-11 23:04:00,1.12156,1.1216,1.12151,1.1216,113499998.0
2006-09-11 23:05:00,1.1215,1.1215,1.12142,1.12145,85800001.0
2006-09-11 23:06:00,1.12153,1.12163,1.1215,1.12153,135599999.0
2006-09-11 23:07:00,1.12135,1.12159,1.12134,1.12151,182100002.0
2006-09-11 23:08:00,1.12155,1.12161,1.12124,1.12136,165200005.0
2006-09-11 23:09:00,1.12147,1.12154,1.12114,1.12135,64600000.0
2006-09-11 23:10:00,1.1216,1.12164,1.12132,1.12132,75600002.0
2006-09-11 23:11:00,1.12127,1.12127,1.12113,1.12113,12200000.0
2006-09-11 23:12:00,1.12094,1.12125,1.12094,1.12125,74800002.0
2006-09-11 23:13:00,1.12137,1.12142,1.12101,1.12112,50100001.0
2006-09-11 23:14:00,1.12129,1.12137,1.12126,1.12126,73100000.0
2006-09-11 23:15:00,1.12123,1.12129,1.12112,1.12122,234200001.0
2006-09-11 23:16:00,1.12121,1.12129,1.12119,1.12128,156700001.0
2006-09-11 23:17:00,1.12127,1.12141,1.12119,1.12123,53600001.0
2006-09-11 23:18:00,1.12128,1.12128,1.12122,1.12122,46300001.0
2006-09-11 23:19:00,1.12126,1.12139,1.12126,1.12139,10800000.0
2006-09-11 23:20:00,1.12135,1.12157,1.12135,1.12138,69400000.0
2006-09-11 23:21:00,1.1214,1.12178,1.1214,1.12173,72600001.0
2006-09-11 23:22:00,1.12133,1.12167,1.12125,1.12145,131500000.0
2006-09-11 23:23:00,1.12128,1.12169,1.12127,1.12166,80900000.0
2006-09-11 23:24:00,1.12147,1.12147,1.12143,1.12143,11600000.0
2006-09-11 23:25:00,1.12144,1.12144,1.12122,1.12124,126100000.0
2006-09-11 23:26:00,1.12125,1.12138,1.12123,1.12138,89500000.0
2006-09-11 23:27:00,1.1213,1.12172,1.1213,1.12147,133900001.0
2006-09-11 23:28:00,1.12142,1.12145,1.12135,1.12137,67800000.0
2006-09-11 23:29:00,1.12145,1.12145,1.12143,1.12143,49500001.0
2006-09-11 23:30:00,1.12137,1.12138,1.12132,1.12132,33500000.0
2006-09-11 23:31:00,1.12127,1.12127,1.12123,1.12123,8900000.0
2006-09-11 23:32:00,1.12118,1.12161,1.12115,1.12161,187500002.0
2006-09-11 23:33:00,1.1212,1.1215,1.1212,1.1215,73900001.0
2006-09-11 23:34:00,1.1215,1.12165,1.12135,1.12136,94899997.0
2006-09-11 23:35:00,1.12141,1.12152,1.12141,1.12144,127300001.0
2006-09-11 23:36:00,1.12131,1.12134,1.12131,1.12134,18500000.0
2006-09-11 23:37:00,1.12112,1.12162,1.12112,1.12135,95900001.0
2006-09-11 23:38:00,1.12125,1.12125,1.12112,1.12117,72700000.0
2006-09-11 23:39:00,1.12126,1.12126,1.12123,1.12123,50400001.0
2006-09-11 23:40:00,1.12118,1.12118,1.12115,1.12115,57200001.0
2006-09-11 23:41:00,1.1212,1.12125,1.12115,1.12115,122299998.0
2006-09-11 23:42:00,1.12121,1.1213,1.12116,1.12127,107000000.0
2006-09-11 23:43:00,1.12132,1.12137,1.12126,1.12126,79700002.0
2006-09-11 23:44:00,1.12118,1.12118,1.12109,1.12109,200999999.0
2006-09-11 23:45:00,1.1208,1.12123,1.1208,1.12103,142300000.0
2006-09-11 23:46:00,1.12103,1.12119,1.12099,1.12118,102400001.0
2006-09-11 23:47:00,1.12127,1.12127,1.12123,1.12123,40899999.0
2006-09-11 23:48:00,1.12118,1.12118,1.12106,1.12106,16200000.0
2006-09-11 23:49:00,1.12109,1.12133,1.12109,1.12133,113900003.0
2006-09-11 23:50:00,1.12135,1.12135,1.12135,1.12135,8100000.0
2006-09-11 23:51:00,1.12133,1.12156,1.12119,1.1214,137800001.0
2006-09-11 23:52:00,1.12118,1.12121,1.1211,1.1211,17600000.0
2006-09-11 23:53:00,1.12108,1.1212,1.12108,1.1211,105300000.0
2006-09-11 23:54:00,1.12108,1.12108,1.12102,1.12102,39899999.0
2006-09-11 23:55:00,1.12095,1.12108,1.12095,1.12108,146300003.0
2006-09-11 23:56:00,1.12092,1.121,1.12092,1.12095,105700002.0
2006-09-11 23:57:00,1.12092,1.12092,1.12088,1.12088,34400000.0
2006-09-11 23:58:00,1.12092,1.12126,1.12092,1.12126,18300000.0
2006-09-11 23:59:00,1.12125,1.12128,1.12125,1.12128,20300001.0
2006-09-12 00:00:00,1.12132,1.12132,1.12122,1.12122,20100000.0
2006-09-12 00:01:00,1.12115,1.12117,1.12114,1.12114,74100003.0
2006-09-12 00:02:00,1.12112,1.12115,1.12105,1.12115,79500000.0
2006-09-12 00:03:00,1.12112,1.12128,1.12112,1.12128,25500000.0
2006-09-12 00:04:00,1.12135,1.12138,1.12125,1.1213,91400001.0
2006-09-12 00:05:00,1.12127,1.12134,1.12105,1.12115,107299999.0
2006-09-12 00:06:00,1.12128,1.12128,1.12119,1.12119,20200000.0
2006-09-12 00:07:00,1.12116,1.12116,1.12109,1.12109,28800000.0
2006-09-12 00:08:00,1.12114,1.12129,1.12114,1.12129,35400000.0
2006-09-12 00:09:00,1.12136,1.12146,1.12136,1.12145,48900000.0
2006-09-12 00:10:00,1.12143,1.1215,1.12143,1.12148,70800002.0
2006-09-12 00:11:00,1.12149,1.12149,1.12139,1.12142,107199999.0
2006-09-12 00:12:00,1.12147,1.12149,1.12139,1.12149,79300001.0
2006-09-12 00:13:00,1.12149,1.12154,1.12136,1.1215,87400000.0
2006-09-12 00:14:00,1.12148,1.12154,1.12138,1.12142,147900001.0
2006-09-12 00:15:00,1.1214,1.12147,1.12135,1.12138,133100000.0
2006-09-12 00:16:00,1.12137,1.12137,1.12132,1.12135,32399999.0
2006-09-12 00:17:00,1.12142,1.12142,1.12142,1.12142,1000000.0
2006-09-12 00:18:00,1.12142,1.12142,1.12132,1.12132,66600000.0
2006-09-12 00:19:00,1.1213,1.12135,1.12125,1.12135,113899999.0
2006-09-12 00:20:00,1.1213,1.12135,1.12122,1.1213,89099997.0
2006-09-12 00:21:00,1.12128,1.12129,1.12117,1.1212,74200002.0
2006-09-12 00:22:00,1.12122,1.12122,1.12105,1.12108,37100000.0
2006-09-12 00:23:00,1.12111,1.12123,1.12108,1.12123,146399999.0
2006-09-12 00:24:00,1.12123,1.12143,1.12116,1.12143,72600001.0
2006-09-12 00:25:00,1.1214,1.12143,1.12126,1.12138,85900002.0
2006-09-12 00:26:00,1.12135,1.12139,1.12106,1.12127,191700003.0
2006-09-12 00:27:00,1.1213,1.12138,1.12115,1.12136,74200000.0
2006-09-12 00:28:00,1.12141,1.12146,1.12128,1.1213,62300000.0
2006-09-12 00:29:00,1.12115,1.1212,1.12113,1.12114,108500001.0
2006-09-12 00:30:00,1.12115,1.1212,1.12112,1.12115,19100000.0
2006-09-12 00:31:00,1.12116,1.12116,1.12105,1.12105,81000000.0
2006-09-12 00:32:00,1.1211,1.1211,1.1211,1.1211,33000000.0
2006-09-12 00:33:00,1.12112,1.12116,1.12112,1.12116,32700000.0
2006-09-12 00:34:00,1.12123,1.12133,1.12105,1.12133,93200002.0
2006-09-12 00:35:00,1.1214,1.12142,1.1214,1.12142,25700000.0
2006-09-12 00:36:00,1.12139,1.12148,1.1212,1.1212,60800000.0
2006-09-12 00:37:00,1.12112,1.12148,1.12112,1.12148,45499998.0
2006-09-12 00:38:00,1.12153,1.12155,1.12145,1.12154,113100000.0
2006-09-12 00:39:00,1.12142,1.12161,1.12121,1.12128,100299999.0
2006-09-12 00:40:00,1.12151,1.1216,1.12147,1.1215,110999999.0
2006-09-12 00:41:00,1.12149,1.12165,1.12133,1.12155,157300001.0
2006-09-12 00:42:00,1.12154,1.12154,1.12131,1.12149,79399999.0
2006-09-12 00:43:00,1.12155,1.12166,1.12146,1.12149,146100001.0
2006-09-12 00:44:00,1.12135,1.12142,1.12135,1.1214,101600002.0
2006-09-12 00:45:00,1.12139,1.12144,1.12129,1.12132,61600001.0
2006-09-12 00:46:00,1.12137,1.12144,1.12137,1.12144,52400001.0
2006-09-12 00:47:00,1.1214,1.12145,1.12133,1.1214,146399998.0
2006-09-12 00:48:00,1.1214,1.12145,1.12135,1.12145,67499998.0
2006-09-12 00:49:00,1.12143,1.12164,1.12135,1.12153,137100000.0
2006-09-12 00:50:00,1.12143,1.12143,1.1213,1.1213,120400002.0
2006-09-12 00:51:00,1.12167,1.1217,1.12162,1.12162,176300000.0
2006-09-12 00:52:00,1.1213,1.1213,1.12125,1.12125,54000000.0
2006-09-12 00:53:00,1.12124,1.12136,1.12124,1.12136,26900000.0
2006-09-12 00:54:00,1.12145,1.12145,1.12135,1.12142,162500000.0
2006-09-12 00:55:00,1.12137,1.12138,1.12117,1.12117,84900000.0
2006-09-12 00:56:00,1.12122,1.12154,1.12122,1.12154,80300000.0
2006-09-12 00:57:00,1.12148,1.12173,1.12134,1.12173,59100000.0
2006-09-12 00:58:00,1.12163,1.12163,1.12129,1.12146,60200000.0
2006-09-12 00:59:00,1.1216,1.12162,1.12153,1.12153,24000000.0
2006-09-12 01:00:00,1.12152,1.1216,1.12147,1.12152,61300001.0
2006-09-12 01:01:00,1.12143,1.12155,1.1213,1.12155,70800000.0
2006-09-12 01:02:00,1.1216,1.12162,1.12152,1.12152,79800000.0
2006-09-12 01:03:00,1.12155,1.12155,1.12142,1.12155,65399999.0
2006-09-12 01:04:00,1.12146,1.12146,1.12132,1.12132,115500000.0
2006-09-12 01:05:00,1.12135,1.12135,1.12115,1.1213,108000002.0
2006-09-12 01:06:00,1.12093,1.1213,1.12093,1.12112,158200001.0
2006-09-12 01:07:00,1.12127,1.12127,1.12123,1.12123,11100000.0
2006-09-12 01:08:00,1.1212,1.12125,1.12115,1.12125,82699999.0
2006-09-12 01:09:00,1.12121,1.12132,1.12118,1.12132,51000001.0
2006-09-12 01:10:00,1.12129,1.12147,1.12129,1.12133,103800001.0
2006-09-12 01:11:00,1.12119,1.12133,1.12114,1.12133,83000000.0
2006-09-12 01:12:00,1.12131,1.12141,1.12125,1.12141,128799998.0
2006-09-12 01:13:00,1.12155,1.12165,1.12155,1.12163,39000001.0
2006-09-12 01:14:00,1.12161,1.12161,1.12159,1.12159,39300000.0
2006-09-12 01:15:00,1.1216,1.1216,1.12155,1.12155,11300000.0
2006-09-12 01:16:00,1.12158,1.1216,1.12152,1.12155,87900001.0
2006-09-12 01:17:00,1.12162,1.12168,1.12158,1.12168,73600000.0
2006-09-12 01:18:00,1.12168,1.12169,1.12156,1.12163,141500001.0
2006-09-12 01:19:00,1.12167,1.12167,1.12163,1.12163,23000000.0
2006-09-12 01:20:00,1.12154,1.12167,1.12154,1.12167,7500000.0
2006-09-12 01:21:00,1.12167,1.12167,1.12157,1.12157,61900001.0
2006-09-12 01:22:00,1.12162,1.12164,1.12141,1.12157,95200000.0
2006-09-12 01:23:00,1.12156,1.12156,1.12156,1.12156,21500000.0
2006-09-12 01:24:00,1.1215,1.1215,1.12142,1.12142,55899998.0
2006-09-12 01:25:00,1.12142,1.12159,1.12134,1.12159,141500002.0
2006-09-12 01:26:00,1.1216,1.1216,1.12141,1.12147,99500001.0
2006-09-12 01:27:00,1.12157,1.12157,1.12144,1.12145,40899999.0
2006-09-12 01:28:00,1.12155,1.12155,1.12148,1.12148,66000002.0
2006-09-12 01:29:00,1.12162,1.12174,1.12162,1.1217,152900002.0
2006-09-12 01:30:00,1.12155,1.12177,1.1215,1.1216,155300002.0
2006-09-12 01:31:00,1.1217,1.1217,1.12165,1.1217,51000000.0
2006-09-12 01:32:00,1.12174,1.12181,1.12174,1.12181,9600000.0
2006-09-12 01:33:00,1.12177,1.12177,1.12171,1.12171,23999999.0
2006-09-12 01:34:00,1.12166,1.12166,1.12159,1.12159,39399999.0
2006-09-12 01:35:00,1.12165,1.12165,1.1216,1.1216,8000000.0
2006-09-12 01:36:00,1.12155,1.1217,1.12155,1.12164,104100000.0
2006-09-12 01:37:00,1.12153,1.1216,1.12153,1.1216,20900000.0
2006-09-12 01:38:00,1.12155,1.12165,1.12155,1.1216,131200001.0
2006-09-12 01:39:00,1.12172,1.12179,1.12161,1.12161,143199999.0
2006-09-12 01:40:00,1.12165,1.12188,1.12165,1.12188,15300000.0
2006-09-12 01:41:00,1.12197,1.12197,1.1219,1.1219,30800000.0
2006-09-12 01:42:00,1.1218,1.1218,1.12172,1.12172,43900001.0
2006-09-12 01:43:00,1.12174,1.1218,1.1217,1.12179,110900000.0
2006-09-12 01:44:00,1.12165,1.12165,1.1216,1.12163,2300000.0
2006-09-12 01:45:00,1.12162,1.12166,1.12162,1.12162,121099999.0
2006-09-12 01:46:00,1.12155,1.12165,1.12155,1.1216,20900000.0
2006-09-12 01:47:00,1.12132,1.12161,1.12132,1.12147,86200001.0
2006-09-12 01:48:00,1.12163,1.12163,1.12152,1.12152,82700002.0
2006-09-12 01:49:00,1.12155,1.12155,1.1215,1.1215,32900000.0
2006-09-12 01:50:00,1.12147,1.12155,1.12147,1.12155,10300000.0
2006-09-12 01:51:00,1.12157,1.12157,1.1214,1.12148,49800001.0
2006-09-12 01:52:00,1.1215,1.12155,1.12145,1.12155,111200003.0
2006-09-12 01:53:00,1.12114,1.12119,1.12107,1.12119,155300000.0
2006-09-12 01:54:00,1.12148,1.12148,1.1214,1.12141,48100000.0
2006-09-12 01:55:00,1.12132,1.12152,1.12132,1.12152,53500001.0
2006-09-12 01:56:00,1.12147,1.12147,1.12143,1.12143,30900000.0
2006-09-12 01:57:00,1.12148,1.12152,1.12139,1.12145,120900000.0
2006-09-12 01:58:00,1.12144,1.12144,1.1213,1.12138,15100000.0
2006-09-12 01:59:00,1.12116,1.12134,1.1211,1.12112,154000005.0
2006-09-12 02:00:00,1.12129,1.12136,1.12125,1.12125,98500002.0
2006-09-12 02:01:00,1.12133,1.12133,1.12133,1.12133,24700001.0
2006-09-12 02:02:00,1.12132,1.12139,1.12131,1.12139,78700001.0
2006-09-12 02:03:00,1.12106,1.12141,1.121,1.12126,154000001.0
2006-09-12 02:04:00,1.12128,1.12132,1.12124,1.12132,100399999.0
2006-09-12 02:05:00,1.12118,1.12131,1.12098,1.12123,107000001.0
2006-09-12 02:06:00,1.1213,1.12143,1.1213,1.12143,49200001.0
2006-09-12 02:07:00,1.1214,1.1214,1.12122,1.12125,98399997.0
2006-09-12 02:08:00,1.12127,1.12127,1.12115,1.12115,85600000.0
2006-09-12 02:09:00,1.12124,1.12124,1.12121,1.12121,3400000.0
2006-09-12 02:10:00,1.12131,1.12132,1.12121,1.12128,96000003.0
2006-09-12 02:11:00,1.12128,1.12128,1.12119,1.12122,112099999.0
2006-09-12 02:12:00,1.12122,1.12123,1.12122,1.12123,29099999.0
2006-09-12 02:13:00,1.12116,1.1216,1.12111,1.1216,93399999.0
2006-09-12 02:14:00,1.12127,1.12128,1.12118,1.12128,94800001.0
2006-09-12 02:15:00,1.1213,1.1213,1.12111,1.1213,80500001.0
2006-09-12 02:16:00,1.1212,1.12127,1.12119,1.12127,31100000.0
2006-09-12 02:17:00,1.12109,1.12119,1.12077,1.12077,145100001.0
2006-09-12 02:18:00,1.1212,1.12121,1.12106,1.12112,131599996.0
2006-09-12 02:19:00,1.12102,1.12113,1.121,1.1211,158100003.0
2006-09-12 02:20:00,1.12105,1.12118,1.12105,1.12115,171900001.0
2006-09-12 02:21:00,1.12086,1.12103,1.12065,1.12103,143100003.0
2006-09-12 02:22:00,1.12108,1.12113,1.12096,1.12113,46800000.0
2006-09-12 02:23:00,1.12107,1.12114,1.12098,1.12108,153300001.0
2006-09-12 02:24:00,1.12107,1.12117,1.12107,1.12117,15300000.0
2006-09-12 02:25:00,1.12088,1.1212,1.12083,1.12085,104300001.0
2006-09-12 02:26:00,1.12121,1.12131,1.12116,1.12123,97299998.0
2006-09-12 02:27:00,1.12126,1.12126,1.12111,1.12123,48200001.0
2006-09-12 02:28:00,1.12117,1.12117,1.12111,1.12111,38599999.0
2006-09-12 02:29:00,1.12097,1.12114,1.12097,1.1211,134700000.0
2006-09-12 02:30:00,1.12112,1.12112,1.1211,1.1211,70100000.0
2006-09-12 02:31:00,1.1211,1.12115,1.12108,1.12108,72000000.0
2006-09-12 02:32:00,1.12115,1.12115,1.1211,1.1211,33800000.0
2006-09-12 02:33:00,1.12115,1.12115,1.1211,1.1211,31800000.0
2006-09-12 02:34:00,1.12108,1.1211,1.12105,1.1211,81200001.0
2006-09-12 02:35:00,1.12115,1.12115,1.12105,1.12105,22300000.0
2006-09-12 02:36:00,1.12108,1.12108,1.12102,1.12102,51299999.0
2006-09-12 02:37:00,1.12105,1.12105,1.12095,1.12095,30200000.0
2006-09-12 02:38:00,1.12095,1.121,1.12095,1.121,69500001.0
2006-09-12 02:39:00,1.121,1.12105,1.12093,1.12105,16800000.0
2006-09-12 02:40:00,1.12098,1.12098,1.12089,1.12096,89900002.0
2006-09-12 02:41:00,1.121,1.121,1.12095,1.12095,16300000.0
2006-09-12 02:42:00,1.12098,1.1211,1.12095,1.1211,74300002.0
2006-09-12 02:43:00,1.12105,1.12105,1.121,1.121,116099999.0
2006-09-12 02:44:00,1.12099,1.12106,1.12099,1.12106,12800000.0
2006-09-12 02:45:00,1.12109,1.12115,1.12101,1.12115,96900000.0
2006-09-12 02:46:00,1.12105,1.12105,1.12105,1.12105,2400000.0
2006-09-12 02:47:00,1.12108,1.12108,1.12105,1.12105,37899998.0
2006-09-12 02:48:00,1.12113,1.12115,1.12105,1.1211,138700001.0
2006-09-12 02:49:00,1.12099,1.12107,1.12092,1.12107,100399999.0
2006-09-12 02:50:00,1.12108,1.12108,1.12108,1.12108,7200000.0
2006-09-12 02:51:00,1.12096,1.12096,1.12081,1.12081,36700000.0
2006-09-12 02:52:00,1.12085,1.12091,1.12085,1.1209,104800000.0
2006-09-12 02:53:00,1.12104,1.12124,1.12093,1.12124,151300002.0
2006-09-12 02:54:00,1.12098,1.12102,1.12098,1.12102,24700000.0
2006-09-12 02:55:00,1.12118,1.12118,1.12105,1.12105,63500000.0
2006-09-12 02:56:00,1.12112,1.12112,1.12078,1.12105,160200000.0
2006-09-12 02:57:00,1.12096,1.12096,1.12089,1.12089,7200000.0
2006-09-12 02:58:00,1.12075,1.12075,1.12075,1.12075,57000000.0
2006-09-12 02:59:00,1.12077,1.12086,1.12062,1.1208,92600002.0
2006-09-12 03:00:00,1.12083,1.12106,1.12083,1.12106,98699999.0
2006-09-12 03:01:00,1.1211,1.1211,1.1211,1.1211,9500000.0
2006-09-12 03:02:00,1.12115,1.12123,1.12104,1.12123,158199999.0
2006-09-12 03:03:00,1.12122,1.12122,1.1211,1.1212,87099998.0
2006-09-12 03:04:00,1.12125,1.12125,1.12113,1.12113,116800002.0
2006-09-12 03:05:00,1.12115,1.12125,1.12115,1.12115,69000000.0
2006-09-12 03:06:00,1.12113,1.12113,1.1211,1.12113,47400000.0
2006-09-12 03:07:00,1.12088,1.12113,1.12088,1.12099,78000000.0
2006-09-12 03:08:00,1.12093,1.12094,1.1208,1.12092,97400000.0
2006-09-12 03:09:00,1.12097,1.1211,1.12097,1.1211,73100001.0
2006-09-12 03:10:00,1.12103,1.12103,1.12099,1.12099,59500000.0
2006-09-12 03:11:00,1.12107,1.12109,1.12101,1.12102,95700003.0
2006-09-12 03:12:00,1.12102,1.12111,1.12102,1.12109,31500000.0
2006-09-12 03:13:00,1.12115,1.12115,1.12097,1.12111,88600001.0
2006-09-12 03:14:00,1.1212,1.12125,1.12115,1.12115,105599998.0
2006-09-12 03:15:00,1.12115,1.1212,1.12113,1.12113,23099999.0
2006-09-12 03:16:00,1.12116,1.12122,1.12116,1.12122,95400002.0
2006-09-12 03:17:00,1.12113,1.12115,1.12105,1.12105,105399997.0
2006-09-12 03:18:00,1.12115,1.12115,1.12102,1.12113,111100002.0
2006-09-12 03:19:00,1.12105,1.1211,1.12105,1.1211,55800001.0
2006-09-12 03:20:00,1.12115,1.12115,1.1211,1.1211,54600002.0
2006-09-12 03:21:00,1.12101,1.12114,1.1209,1.12114,152700002.0
2006-09-12 03:22:00,1.1211,1.1211,1.12102,1.1211,100700000.0
2006-09-12 03:23:00,1.12092,1.12115,1.12092,1.12115,56400000.0
2006-09-12 03:24:00,1.12102,1.12106,1.12101,1.12106,68100001.0
2006-09-12 03:25:00,1.12107,1.12111,1.12099,1.12111,58500000.0
2006-09-12 03:26:00,1.1211,1.1211,1.12101,1.12102,88700001.0
2006-09-12 03:27:00,1.12103,1.1211,1.121,1.12103,196600001.0
2006-09-12 03:28:00,1.12096,1.12096,1.12094,1.12094,56100001.0
2006-09-12 03:29:00,1.12094,1.12103,1.12088,1.12099,115100002.0
2006-09-12 03:30:00,1.12086,1.12099,1.12078,1.12078,120700001.0
2006-09-12 03:31:00,1.1208,1.12089,1.12058,1.12071,75600002.0
2006-09-12 03:32:00,1.12106,1.12106,1.12104,1.12104,43200001.0
2006-09-12 03:33:00,1.1209,1.12108,1.1209,1.12108,65800000.0
2006-09-12 03:34:00,1.12101,1.12102,1.12101,1.12102,27100000.0
2006-09-12 03:35:00,1.12085,1.12097,1.12085,1.12097,63900000.0
2006-09-12 03:36:00,1.12088,1.1209,1.12088,1.1209,29500000.0
2006-09-12 03:37:00,1.1208,1.1208,1.1208,1.1208,800000.0
2006-09-12 03:38:00,1.12073,1.1208,1.12073,1.12076,71800002.0
2006-09-12 03:39:00,1.1208,1.12085,1.12078,1.1208,146100002.0
2006-09-12 03:40:00,1.12078,1.12085,1.12071,1.1208,123399998.0
2006-09-12 03:41:00,1.12078,1.12097,1.12074,1.12095,68699999.0
2006-09-12 03:42:00,1.12081,1.12084,1.12081,1.12084,42199998.0
2006-09-12 03:43:00,1.12082,1.12082,1.12062,1.12062,76999998.0
2006-09-12 03:44:00,1.12072,1.12076,1.12066,1.12067,132999999.0
2006-09-12 03:45:00,1.12068,1.12082,1.12068,1.12075,188000002.0
2006-09-12 03:46:00,1.12076,1.12077,1.12076,1.12077,9600000.0
2006-09-12 03:47:00,1.12066,1.12068,1.12061,1.12063,110099997.0
2006-09-12 03:48:00,1.12059,1.12093,1.12059,1.12085,139399999.0
2006-09-12 03:49:00,1.12058,1.12077,1.12055,1.12077,74600002.0
2006-09-12 03:50:00,1.12087,1.12102,1.12087,1.12087,39600000.0
2006-09-12 03:51:00,1.12097,1.12098,1.12092,1.12098,86999998.0
2006-09-12 03:52:00,1.12101,1.12101,1.12089,1.12089,40599999.0
2006-09-12 03:53:00,1.12095,1.12095,1.12085,1.12095,134900001.0
2006-09-12 03:54:00,1.12092,1.12098,1.12089,1.12098,69999999.0
2006-09-12 03:55:00,1.12095,1.12097,1.12086,1.12097,73699998.0
2006-09-12 03:56:00,1.12092,1.12103,1.1209,1.1209,93800002.0
2006-09-12 03:57:00,1.12074,1.1208,1.12064,1.12079,79999999.0
2006-09-12 03:58:00,1.12078,1.121,1.12078,1.121,47900000.0
2006-09-12 03:59:00,1.12105,1.12119,1.12105,1.12115,86900002.0
2006-09-12 04:00:00,1.12108,1.12117,1.12108,1.12117,33999999.0
2006-09-12 04:01:00,1.12111,1.12111,1.12093,1.12093,66400000.0
2006-09-12 04:02:00,1.12108,1.12108,1.121,1.12108,80500001.0
2006-09-12 04:03:00,1.12095,1.12095,1.12095,1.12095,25699999.0
2006-09-12 04:04:00,1.12105,1.12105,1.12095,1.12095,38300000.0
2006-09-12 04:05:00,1.121,1.121,1.121,1.121,29500000.0
2006-09-12 04:06:00,1.12102,1.12102,1.12092,1.121,50600001.0
2006-09-12 04:07:00,1.12103,1.12107,1.12101,1.12107,65200000.0
2006-09-12 04:08:00,1.12102,1.12107,1.12099,1.12102,21600000.0
2006-09-12 04:09:00,1.12102,1.12105,1.121,1.12102,41800000.0
2006-09-12 04:10:00,1.12087,1.12096,1.1207,1.12095,140700005.0
2006-09-12 04:11:00,1.12095,1.121,1.12095,1.121,18300000.0
2006-09-12 04:12:00,1.12103,1.12109,1.121,1.12109,129000000.0
2006-09-12 04:13:00,1.12115,1.12115,1.1211,1.1211,40500000.0
2006-09-12 04:14:00,1.12075,1.12106,1.1207,1.12086,219800002.0
2006-09-12 04:15:00,1.12106,1.12106,1.12094,1.12094,18600000.0
2006-09-12 04:16:00,1.12091,1.12094,1.12091,1.12094,22800000.0
2006-09-12 04:17:00,1.12091,1.12105,1.12091,1.12105,45000001.0
2006-09-12 04:18:00,1.12105,1.12108,1.12098,1.121,70499999.0
2006-09-12 04:19:00,1.12095,1.12105,1.1208,1.1208,65599999.0
2006-09-12 04:20:00,1.12101,1.12101,1.12094,1.12094,8000000.0
2006-09-12 04:21:00,1.12085,1.1209,1.1208,1.12088,125499998.0
2006-09-12 04:22:00,1.12085,1.121,1.12082,1.12092,123800002.0
2006-09-12 04:23:00,1.1209,1.1209,1.12085,1.12085,77199998.0
2006-09-12 04:24:00,1.12085,1.12095,1.12085,1.12085,18700000.0
2006-09-12 04:25:00,1.12078,1.12093,1.12075,1.12083,72500001.0
2006-09-12 04:26:00,1.12086,1.12091,1.12082,1.12083,79200000.0
2006-09-12 04:27:00,1.1209,1.12098,1.1209,1.12098,63999998.0
2006-09-12 04:28:00,1.12076,1.12086,1.12074,1.12076,55900001.0
2006-09-12 04:29:00,1.1208,1.12098,1.12062,1.12098,117000001.0
2006-09-12 04:30:00,1.12074,1.12106,1.12074,1.12106,99600002.0
2006-09-12 04:31:00,1.12105,1.12105,1.12095,1.121,58900001.0
2006-09-12 04:32:00,1.12092,1.12102,1.12092,1.121,55700000.0
2006-09-12 04:33:00,1.12091,1.12093,1.12083,1.12087,113899999.0
2006-09-12 04:34:00,1.1209,1.12095,1.12085,1.1209,75500000.0
2006-09-12 04:35:00,1.12088,1.12088,1.12084,1.12084,38500000.0
2006-09-12 04:36:00,1.1209,1.1209,1.12066,1.12081,155999999.0
2006-09-12 04:37:00,1.12078,1.12078,1.12074,1.12074,58699999.0
2006-09-12 04:38:00,1.12089,1.12093,1.1208,1.1208,133299999.0
2006-09-12 04:39:00,1.12074,1.12074,1.12074,1.12074,25700000.0
2006-09-12 04:40:00,1.12073,1.12085,1.12073,1.12077,6500000.0
2006-09-12 04:41:00,1.12082,1.12092,1.1208,1.1209,98300001.0
2006-09-12 04:42:00,1.1209,1.12091,1.12084,1.12091,71499998.0
2006-09-12 04:43:00,1.12073,1.121,1.12073,1.12085,95100001.0
2006-09-12 04:44:00,1.1209,1.1209,1.1209,1.1209,8000000.0
2006-09-12 04:45:00,1.12072,1.12095,1.12071,1.12076,64899999.0
2006-09-12 04:46:00,1.1209,1.12092,1.12085,1.1209,66400000.0
2006-09-12 04:47:00,1.12085,1.12095,1.12085,1.12087,79800000.0
2006-09-12 04:48:00,1.12098,1.12098,1.12073,1.12079,68400002.0
2006-09-12 04:49:00,1.12086,1.12101,1.12081,1.12083,80100000.0
2006-09-12 04:50:00,1.12067,1.12094,1.12061,1.12075,158700002.0
2006-09-12 04:51:00,1.12093,1.12093,1.1208,1.12082,54100000.0
2006-09-12 04:52:00,1.12077,1.12091,1.12071,1.1208,119000000.0
2006-09-12 04:53:00,1.12071,1.12072,1.12055,1.12058,78000001.0
2006-09-12 04:54:00,1.12083,1.1209,1.12074,1.12082,110200001.0
2006-09-12 04:55:00,1.12078,1.12095,1.12075,1.12082,169700000.0
2006-09-12 04:56:00,1.1206,1.1209,1.1206,1.1209,48500000.0
2006-09-12 04:57:00,1.12095,1.12095,1.12085,1.1209,129800002.0
2006-09-12 04:58:00,1.12073,1.12096,1.12073,1.12084,50600000.0
2006-09-12 04:59:00,1.12085,1.12087,1.12076,1.12079,113600001.0
2006-09-12 05:00:00,1.12078,1.12095,1.12072,1.12095,151200002.0
2006-09-12 05:01:00,1.12081,1.12088,1.1208,1.12088,136700000.0
2006-09-12 05:02:00,1.1209,1.12102,1.12085,1.12098,137500000.0
2006-09-12 05:03:00,1.12082,1.12098,1.12068,1.12083,180300001.0
2006-09-12 05:04:00,1.12095,1.12105,1.12095,1.121,49199999.0
2006-09-12 05:05:00,1.121,1.121,1.121,1.121,800000.0
2006-09-12 05:06:00,1.12102,1.12102,1.12092,1.12093,96900002.0
2006-09-12 05:07:00,1.12102,1.12102,1.12093,1.12093,100000000.0
2006-09-12 05:08:00,1.12092,1.12092,1.1208,1.12081,24800000.0
2006-09-12 05:09:00,1.1209,1.12095,1.12082,1.12083,136600001.0
2006-09-12 05:10:00,1.12085,1.1209,1.12082,1.12088,141000000.0
2006-09-12 05:11:00,1.12096,1.12098,1.1209,1.12098,77600000.0
2006-09-12 05:12:00,1.12087,1.12101,1.12057,1.12057,82100002.0
2006-09-12 05:13:00,1.1208,1.12099,1.1208,1.12096,87100000.0
2006-09-12 05:14:00,1.12099,1.12099,1.12089,1.12093,75400003.0
2006-09-12 05:15:00,1.12085,1.12089,1.12073,1.12073,58300000.0
2006-09-12 05:16:00,1.12091,1.12091,1.12075,1.12075,57700000.0
2006-09-12 05:17:00,1.12083,1.12087,1.12077,1.12077,46100000.0
2006-09-12 05:18:00,1.12078,1.12086,1.12074,1.12074,59900001.0
2006-09-12 05:19:00,1.12074,1.12077,1.12068,1.12073,13900000.0
2006-09-12 05:20:00,1.12062,1.12082,1.12031,1.12037,108599999.0
2006-09-12 05:21:00,1.12066,1.12066,1.12064,1.12064,58299999.0
2006-09-12 05:22:00,1.12062,1.12063,1.12051,1.12063,72400002.0
2006-09-12 05:23:00,1.12056,1.1206,1.1205,1.1205,93300000.0
2006-09-12 05:24:00,1.12052,1.12052,1.12041,1.12041,4000000.0
2006-09-12 05:25:00,1.12034,1.12051,1.12034,1.12051,59700000.0
2006-09-12 05:26:00,1.1206,1.12065,1.12055,1.12055,39400000.0
2006-09-12 05:27:00,1.12051,1.12062,1.12045,1.12062,106300001.0
2006-09-12 05:28:00,1.12056,1.12056,1.12054,1.12054,43400002.0
2006-09-12 05:29:00,1.1205,1.1205,1.12045,1.12047,71800000.0
2006-09-12 05:30:00,1.1205,1.12068,1.12039,1.12058,105900002.0
2006-09-12 05:31:00,1.12054,1.12054,1.12035,1.12054,73500000.0
2006-09-12 05:32:00,1.12062,1.12062,1.12058,1.12058,36799999.0
2006-09-12 05:33:00,1.1205,1.1205,1.1205,1.1205,27900000.0
2006-09-12 05:34:00,1.12062,1.12074,1.12025,1.1205,178700000.0
2006-09-12 05:35:00,1.12048,1.12057,1.12044,1.12057,123800002.0
2006-09-12 05:36:00,1.1206,1.12065,1.1206,1.12065,34400000.0
2006-09-12 05:37:00,1.12055,1.1206,1.12055,1.1206,4200000.0
2006-09-12 05:38:00,1.1206,1.12065,1.1205,1.1205,72699998.0
2006-09-12 05:39:00,1.12055,1.12055,1.12008,1.12024,101400000.0
2006-09-12 05:40:00,1.12019,1.1203,1.12018,1.12028,65600000.0
2006-09-12 05:41:00,1.12025,1.12033,1.12023,1.12033,31900000.0
2006-09-12 05:42:00,1.1201,1.12027,1.11994,1.12016,162199999.0
2006-09-12 05:43:00,1.12025,1.12029,1.12007,1.12029,235800003.0
2006-09-12 05:44:00,1.12025,1.12025,1.12015,1.12017,62599998.0
2006-09-12 05:45:00,1.12009,1.12019,1.12007,1.12007,101000000.0
2006-09-12 05:46:00,1.12017,1.12038,1.12017,1.12038,68199997.0
2006-09-12 05:47:00,1.1204,1.12043,1.12033,1.1204,100700002.0
2006-09-12 05:48:00,1.12042,1.12053,1.12042,1.12053,18300000.0
2006-09-12 05:49:00,1.12058,1.12058,1.12054,1.12055,30599999.0
2006-09-12 05:50:00,1.12043,1.12054,1.12043,1.12052,58700000.0
2006-09-12 05:51:00,1.12039,1.12057,1.12037,1.12037,127800000.0
2006-09-12 05:52:00,1.12041,1.12041,1.1202,1.12022,97700001.0
2006-09-12 05:53:00,1.12033,1.12045,1.1203,1.12045,132799999.0
2006-09-12 05:54:00,1.12042,1.12042,1.1202,1.12026,100700000.0
2006-09-12 05:55:00,1.12028,1.12048,1.12023,1.12048,74100000.0
2006-09-12 05:56:00,1.12035,1.12043,1.12008,1.12008,108000001.0
2006-09-12 05:57:00,1.11992,1.12017,1.11992,1.12017,119100002.0
2006-09-12 05:58:00,1.12021,1.12031,1.12021,1.12025,141500001.0
2006-09-12 05:59:00,1.12018,1.12018,1.12012,1.12012,4800000.0
2006-09-12 06:00:00,1.12006,1.12006,1.12,1.12,34400000.0
2006-09-12 06:01:00,1.11999,1.12001,1.11988,1.11994,9000000.0
2006-09-12 06:02:00,1.11985,1.11995,1.1198,1.11985,44800000.0
2006-09-12 06:03:00,1.12015,1.12023,1.12015,1.1202,151900001.0
2006-09-12 06:04:00,1.12027,1.12044,1.12023,1.12023,49500000.0
2006-09-12 06:05:00,1.1203,1.12041,1.1203,1.12041,46000001.0
2006-09-12 06:06:00,1.12045,1.12045,1.12026,1.12026,76500003.0
2006-09-12 06:07:00,1.12037,1.12037,1.12021,1.12021,39800000.0
2006-09-12 06:08:00,1.1202,1.12029,1.12018,1.12029,134700001.0
2006-09-12 06:09:00,1.12025,1.12025,1.12013,1.12013,59500001.0
2006-09-12 06:10:00,1.12033,1.12049,1.12025,1.12049,90899999.0
2006-09-12 06:11:00,1.12016,1.12037,1.12016,1.12019,98999999.0
2006-09-12 06:12:00,1.12033,1.12033,1.12,1.12,24200000.0
2006-09-12 06:13:00,1.12013,1.12032,1.12013,1.12029,127599998.0
2006-09-12 06:14:00,1.12017,1.12027,1.12007,1.12007,24500000.0
2006-09-12 06:15:00,1.12028,1.12042,1.12022,1.12042,87699999.0
2006-09-12 06:16:00,1.12038,1.12041,1.12031,1.12035,141000002.0
2006-09-12 06:17:00,1.12032,1.12038,1.12023,1.12028,47300000.0
2006-09-12 06:18:00,1.12027,1.1204,1.12,1.12032,234000003.0
2006-09-12 06:19:00,1.12035,1.12035,1.12027,1.1203,71200002.0
2006-09-12 06:20:00,1.12027,1.1203,1.12027,1.1203,117999999.0
2006-09-12 06:21:00,1.12025,1.1203,1.1202,1.1203,62099998.0
2006-09-12 06:22:00,1.12003,1.12019,1.11996,1.11998,129200002.0
2006-09-12 06:23:00,1.12023,1.12037,1.1202,1.12037,34300000.0
2006-09-12 06:24:00,1.1204,1.12043,1.12035,1.1204,96699999.0
2006-09-12 06:25:00,1.12035,1.12035,1.1202,1.1202,44200001.0
2006-09-12 06:26:00,1.12038,1.12048,1.12035,1.12035,32600001.0
2006-09-12 06:27:00,1.12043,1.12043,1.12024,1.12028,81700000.0
2006-09-12 06:28:00,1.12025,1.12032,1.12017,1.1203,110299998.0
2006-09-12 06:29:00,1.12025,1.12028,1.12018,1.12022,65300000.0
2006-09-12 06:30:00,1.12025,1.12026,1.12025,1.12025,31100000.0
2006-09-12 06:31:00,1.12025,1.12039,1.12024,1.12025,85700000.0
2006-09-12 06:32:00,1.1203,1.1203,1.1203,1.1203,24000000.0
2006-09-12 06:33:00,1.1199,1.12013,1.11978,1.11997,128300000.0
2006-09-12 06:34:00,1.12023,1.12028,1.12003,1.12008,55200000.0
2006-09-12 06:35:00,1.12009,1.12017,1.11998,1.11998,131700003.0
2006-09-12 06:36:00,1.12021,1.12024,1.12021,1.12024,54199998.0
2006-09-12 06:37:00,1.12013,1.12034,1.12006,1.12023,130699999.0
2006-09-12 06:38:00,1.12031,1.12031,1.1202,1.1202,81200001.0
2006-09-12 06:39:00,1.11997,1.12019,1.11997,1.12019,108100000.0
2006-09-12 06:40:00,1.12023,1.12023,1.12009,1.12014,118700000.0
2006-09-12 06:41:00,1.12012,1.1202,1.12006,1.12019,123599998.0
2006-09-12 06:42:00,1.12019,1.12019,1.12007,1.12012,40500000.0
2006-09-12 06:43:00,1.1201,1.12021,1.12005,1.12005,153400003.0
2006-09-12 06:44:00,1.12003,1.12013,1.12003,1.12005,31900000.0
2006-09-12 06:45:00,1.1201,1.12015,1.12005,1.12005,73000000.0
2006-09-12 06:46:00,1.12015,1.12015,1.12005,1.12005,60400001.0
2006-09-12 06:47:00,1.1201,1.12038,1.1201,1.1203,80500002.0
2006-09-12 06:48:00,1.1203,1.12033,1.12025,1.12033,42200000.0
2006-09-12 06:49:00,1.12022,1.12022,1.12018,1.12018,31400000.0
2006-09-12 06:50:00,1.12012,1.12012,1.11974,1.11978,89300000.0
2006-09-12 06:51:00,1.12016,1.12016,1.11987,1.12012,71300002.0
2006-09-12 06:52:00,1.12012,1.1202,1.12007,1.12007,96000001.0
2006-09-12 06:53:00,1.12,1.12006,1.11978,1.11985,134000002.0
2006-09-12 06:54:00,1.1201,1.1201,1.1201,1.1201,16000000.0
2006-09-12 06:55:00,1.12015,1.12015,1.1201,1.1201,49099999.0
2006-09-12 06:56:00,1.12006,1.12007,1.12,1.12,96800001.0
2006-09-12 06:57:00,1.12,1.12,1.11995,1.11995,32000000.0
2006-09-12 06:58:00,1.11996,1.11996,1.11994,1.11994,23200000.0
2006-09-12 06:59:00,1.11985,1.11994,1.11964,1.11992,135600000.0
2006-09-12 07:00:00,1.11985,1.1199,1.11985,1.11985,55800000.0
2006-09-12 07:01:00,1.11995,1.11995,1.11985,1.11985,140900000.0
2006-09-12 07:02:00,1.1199,1.1199,1.11983,1.11983,3200000.0
2006-09-12 07:03:00,1.11986,1.11993,1.11986,1.11989,148200000.0
2006-09-12 07:04:00,1.11985,1.11989,1.11979,1.11982,89499999.0
2006-09-12 07:05:00,1.11965,1.11967,1.11965,1.11967,3200000.0
2006-09-12 07:06:00,1.11971,1.11982,1.11971,1.11973,88000000.0
2006-09-12 07:07:00,1.11971,1.1198,1.11961,1.11963,117100002.0
2006-09-12 07:08:00,1.11955,1.11955,1.11955,1.11955,48000000.0
2006-09-12 07:09:00,1.11953,1.11962,1.11946,1.11946,107099999.0
2006-09-12 07:10:00,1.11952,1.11953,1.11947,1.11948,48000000.0
2006-09-12 07:11:00,1.11938,1.11938,1.11932,1.11932,102400002.0
2006-09-12 07:12:00,1.11927,1.11939,1.1192,1.1192,42199999.0
2006-09-12 07:13:00,1.11924,1.11936,1.11908,1.11927,97200000.0
2006-09-12 07:14:00,1.11924,1.11924,1.11911,1.11911,67300000.0
2006-09-12 07:15:00,1.11909,1.11918,1.11909,1.11918,73700001.0
2006-09-12 07:16:00,1.1192,1.11925,1.1191,1.11915,91099999.0
2006-09-12 07:17:00,1.11917,1.1192,1.11917,1.1192,4800000.0
2006-09-12 07:18:00,1.11912,1.11919,1.11909,1.11919,67700000.0
2006-09-12 07:19:00,1.11911,1.11914,1.11911,1.11914,1600000.0
2006-09-12 07:20:00,1.11912,1.11918,1.11907,1.11912,165499998.0
2006-09-12 07:21:00,1.11909,1.11924,1.11908,1.11913,136500002.0
2006-09-12 07:22:00,1.11907,1.11916,1.11907,1.11912,17100000.0
2006-09-12 07:23:00,1.11925,1.11929,1.11915,1.11919,59200000.0
2006-09-12 07:24:00,1.11908,1.1192,1.11897,1.11917,114599999.0
2006-09-12 07:25:00,1.11924,1.11933,1.11923,1.11924,91889998.0
2006-09-12 07:26:00,1.11905,1.11915,1.11889,1.11903,42600000.0
2006-09-12 07:27:00,1.11926,1.11926,1.11921,1.11921,1700000.0
2006-09-12 07:28:00,1.11915,1.11936,1.11915,1.11936,155699999.0
2006-09-12 07:29:00,1.11917,1.11931,1.11908,1.11917,65700000.0
2006-09-12 07:30:00,1.11926,1.11927,1.11914,1.11927,67000001.0
2006-09-12 07:31:00,1.11928,1.11938,1.11924,1.1193,126300002.0
2006-09-12 07:32:00,1.1193,1.11932,1.11921,1.11928,103700003.0
2006-09-12 07:33:00,1.11935,1.11948,1.11935,1.11942,71700000.0
2006-09-12 07:34:00,1.11934,1.11938,1.11929,1.1193,160500003.0
2006-09-12 07:35:00,1.1191,1.11941,1.1191,1.1191,87400000.0
2006-09-12 07:36:00,1.11928,1.1193,1.11917,1.11919,104900003.0
2006-09-12 07:37:00,1.11919,1.11925,1.11914,1.11916,69599999.0
2006-09-12 07:38:00,1.1193,1.11935,1.11927,1.11935,53400000.0
2006-09-12 07:39:00,1.11936,1.11943,1.11936,1.11938,90900001.0
2006-09-12 07:40:00,1.11935,1.1194,1.11935,1.11938,27700000.0
2006-09-12 07:41:00,1.11938,1.11942,1.11938,1.11942,18300000.0
2006-09-12 07:42:00,1.11944,1.11954,1.11942,1.11954,151499999.0
2006-09-12 07:43:00,1.11947,1.1196,1.11929,1.11929,107800001.0
2006-09-12 07:44:00,1.11933,1.11948,1.11933,1.11948,75399999.0
2006-09-12 07:45:00,1.11928,1.11943,1.11928,1.11943,55299999.0
2006-09-12 07:46:00,1.11939,1.11944,1.11939,1.11939,88400001.0
2006-09-12 07:47:00,1.11935,1.1194,1.11935,1.1194,27700000.0
2006-09-12 07:48:00,1.1194,1.11948,1.1194,1.11948,88699999.0
2006-09-12 07:49:00,1.11933,1.1197,1.11931,1.1195,73599999.0
2006-09-12 07:50:00,1.11945,1.11945,1.11926,1.11926,72499998.0
2006-09-12 07:51:00,1.1193,1.11933,1.11923,1.11931,51899998.0
2006-09-12 07:52:00,1.11934,1.11934,1.11931,1.11931,3700000.0
2006-09-12 07:53:00,1.1194,1.1194,1.1194,1.1194,10400000.0
2006-09-12 07:54:00,1.11926,1.11936,1.11917,1.11917,56700001.0
2006-09-12 07:55:00,1.11908,1.11923,1.11908,1.11921,67100000.0
2006-09-12 07:56:00,1.11942,1.1195,1.11933,1.11947,125600002.0
2006-09-12 07:57:00,1.11942,1.11951,1.11938,1.1194,129700001.0
2006-09-12 07:58:00,1.1194,1.1194,1.11932,1.1194,64799999.0
2006-09-12 07:59:00,1.11935,1.11943,1.11935,1.1194,54399999.0
2006-09-12 08:00:00,1.11934,1.11952,1.11934,1.11952,66000000.0
2006-09-12 08:01:00,1.11945,1.11955,1.11945,1.11955,26600000.0
2006-09-12 08:02:00,1.11945,1.11958,1.11945,1.11958,63800000.0
2006-09-12 08:03:00,1.11961,1.11998,1.11961,1.11988,71799998.0
2006-09-12 08:04:00,1.11991,1.11999,1.11983,1.11995,110400002.0
2006-09-12 08:05:00,1.11987,1.1201,1.11986,1.1201,115200001.0
2006-09-12 08:06:00,1.12011,1.12011,1.11985,1.12,139500003.0
2006-09-12 08:07:00,1.12002,1.12014,1.11995,1.11995,98100001.0
2006-09-12 08:08:00,1.11993,1.12012,1.11993,1.12012,37700000.0
2006-09-12 08:09:00,1.12015,1.12015,1.12003,1.12003,90300000.0
2006-09-12 08:10:00,1.12013,1.12031,1.12013,1.12028,115599999.0
2006-09-12 08:11:00,1.12015,1.12018,1.1201,1.12018,50399999.0
2006-09-12 08:12:00,1.12014,1.12038,1.12014,1.12034,98400002.0
2006-09-12 08:13:00,1.12031,1.12046,1.12026,1.12043,136000002.0
2006-09-12 08:14:00,1.12039,1.12063,1.12039,1.12049,88900001.0
2006-09-12 08:15:00,1.12052,1.12057,1.12049,1.12053,97900002.0
2006-09-12 08:16:00,1.12064,1.12064,1.12048,1.12048,125100000.0
2006-09-12 08:17:00,1.1206,1.12061,1.12043,1.12056,165000001.0
2006-09-12 08:18:00,1.12062,1.12074,1.12059,1.12062,163300000.0
2006-09-12 08:19:00,1.12065,1.12065,1.1206,1.12065,42599999.0
2006-09-12 08:20:00,1.12062,1.12067,1.12053,1.12053,75299998.0
2006-09-12 08:21:00,1.12057,1.12059,1.1205,1.12059,87700001.0
2006-09-12 08:22:00,1.12062,1.12062,1.12052,1.12057,67900000.0
2006-09-12 08:23:00,1.1206,1.12065,1.12055,1.1206,139200001.0
2006-09-12 08:24:00,1.12058,1.1206,1.12055,1.1206,98700001.0
2006-09-12 08:25:00,1.12041,1.12053,1.1203,1.12053,77600000.0
2006-09-12 08:26:00,1.12044,1.12052,1.12026,1.12043,147500002.0
2006-09-12 08:27:00,1.1205,1.12064,1.12047,1.12055,62300000.0
2006-09-12 08:28:00,1.12054,1.12054,1.12051,1.12051,21500001.0
2006-09-12 08:29:00,1.1206,1.1206,1.1205,1.1205,22300000.0
2006-09-12 08:30:00,1.12035,1.12061,1.12035,1.12046,184699992.0
2006-09-12 08:31:00,1.12067,1.12076,1.12067,1.1207,117499999.0
2006-09-12 08:32:00,1.12079,1.12085,1.12071,1.12074,119799997.0
2006-09-12 08:33:00,1.12063,1.12082,1.12062,1.12082,106200000.0
2006-09-12 08:34:00,1.1208,1.12085,1.12075,1.12085,25000000.0
2006-09-12 08:35:00,1.12087,1.12087,1.12075,1.12083,149299998.0
2006-09-12 08:36:00,1.12064,1.12074,1.12043,1.12061,129900000.0
2006-09-12 08:37:00,1.12076,1.12076,1.12074,1.12074,15200000.0
2006-09-12 08:38:00,1.1207,1.1207,1.12063,1.12067,88400000.0
2006-09-12 08:39:00,1.12066,1.12073,1.12066,1.12066,111600003.0
2006-09-12 08:40:00,1.1206,1.12069,1.1205,1.12055,104100002.0
2006-09-12 08:41:00,1.12065,1.12072,1.12055,1.12055,58300001.0
2006-09-12 08:42:00,1.12059,1.12066,1.12059,1.12062,85700002.0
2006-09-12 08:43:00,1.12052,1.12052,1.12018,1.12022,35600000.0
2006-09-12 08:44:00,1.12047,1.1205,1.12047,1.1205,20000000.0
2006-09-12 08:45:00,1.12062,1.12066,1.12034,1.12044,69599999.0
2006-09-12 08:46:00,1.12053,1.12053,1.12021,1.12022,107700000.0
2006-09-12 08:47:00,1.12021,1.12023,1.12013,1.1202,143600000.0
2006-09-12 08:48:00,1.1201,1.1201,1.11986,1.11986,115199998.0
2006-09-12 08:49:00,1.1199,1.11995,1.1199,1.11995,61399999.0
2006-09-12 08:50:00,1.11976,1.11976,1.11961,1.11966,116200000.0
2006-09-12 08:51:00,1.1196,1.11962,1.11952,1.11952,83699999.0
2006-09-12 08:52:00,1.11956,1.11956,1.11944,1.11951,103200004.0
2006-09-12 08:53:00,1.11958,1.11967,1.11954,1.11965,88400002.0
2006-09-12 08:54:00,1.11963,1.11974,1.11963,1.11974,141800000.0
2006-09-12 08:55:00,1.11969,1.1197,1.11959,1.11967,111400002.0
2006-09-12 08:56:00,1.11958,1.11962,1.11952,1.11962,64599999.0
2006-09-12 08:57:00,1.11962,1.11972,1.11939,1.11939,148900000.0
2006-09-12 08:58:00,1.11934,1.11934,1.11897,1.11897,114999998.0
2006-09-12 08:59:00,1.11885,1.11894,1.11882,1.11894,54300001.0
2006-09-12 09:00:00,1.11902,1.11917,1.11902,1.11906,37000000.0
2006-09-12 09:01:00,1.11905,1.11907,1.11898,1.11907,62199999.0
2006-09-12 09:02:00,1.11906,1.11913,1.11894,1.11894,107799999.0
2006-09-12 09:03:00,1.11902,1.11909,1.11875,1.11875,174200003.0
2006-09-12 09:04:00,1.11872,1.11874,1.1183,1.1183,99799996.0
2006-09-12 09:05:00,1.11803,1.11803,1.11768,1.11769,107200001.0
2006-09-12 09:06:00,1.11771,1.11792,1.11771,1.11792,98600000.0
2006-09-12 09:07:00,1.11797,1.1181,1.11792,1.11808,139200000.0
2006-09-12 09:08:00,1.11813,1.11821,1.11807,1.11814,138000002.0
2006-09-12 09:09:00,1.11806,1.11822,1.11806,1.11822,29500000.0
2006-09-12 09:10:00,1.11815,1.11815,1.11804,1.11814,47800000.0
2006-09-12 09:11:00,1.1181,1.11814,1.11785,1.11785,129600002.0
2006-09-12 09:12:00,1.1179,1.11802,1.1179,1.11802,26600000.0
2006-09-12 09:13:00,1.11803,1.11803,1.11792,1.11792,36899999.0
2006-09-12 09:14:00,1.11799,1.11799,1.11796,1.11796,16900000.0
2006-09-12 09:15:00,1.11805,1.11829,1.11805,1.11829,37000000.0
2006-09-12 09:16:00,1.11839,1.11872,1.11834,1.11868,109500001.0
2006-09-12 09:17:00,1.1186,1.11869,1.11849,1.11862,95200001.0
2006-09-12 09:18:00,1.11856,1.11856,1.11852,1.11852,9700000.0
2006-09-12 09:19:00,1.11848,1.11856,1.11845,1.11845,97200002.0
2006-09-12 09:20:00,1.11855,1.11858,1.11847,1.11852,130199999.0
2006-09-12 09:21:00,1.11848,1.11858,1.11845,1.11853,107299999.0
2006-09-12 09:22:00,1.11858,1.11863,1.11852,1.11863,102400001.0
2006-09-12 09:23:00,1.11855,1.1186,1.11855,1.1186,10400000.0
2006-09-12 09:24:00,1.11863,1.11863,1.11849,1.11853,102100001.0
2006-09-12 09:25:00,1.1186,1.11865,1.11855,1.1186,122100000.0
2006-09-12 09:26:00,1.11842,1.11855,1.1181,1.11833,84900001.0
2006-09-12 09:27:00,1.11855,1.11855,1.11845,1.11845,43800001.0
2006-09-12 09:28:00,1.11843,1.11843,1.11831,1.11832,32700000.0
2006-09-12 09:29:00,1.11828,1.11835,1.11828,1.11835,44500001.0
2006-09-12 09:30:00,1.11827,1.11827,1.11821,1.11826,52000001.0
2006-09-12 09:31:00,1.11831,1.1185,1.11831,1.11836,121800001.0
2006-09-12 09:32:00,1.11835,1.1184,1.11835,1.1184,79300001.0
2006-09-12 09:33:00,1.11834,1.11834,1.11831,1.11831,41500000.0
2006-09-12 09:34:00,1.11829,1.11829,1.11798,1.11798,75000000.0
2006-09-12 09:35:00,1.11799,1.11799,1.11796,1.11798,94700002.0
2006-09-12 09:36:00,1.11786,1.11805,1.11786,1.11792,35099999.0
2006-09-12 09:37:00,1.11793,1.11803,1.11768,1.1179,71100002.0
2006-09-12 09:38:00,1.11792,1.11807,1.11791,1.11807,89299999.0
2006-09-12 09:39:00,1.11808,1.11811,1.11802,1.11805,100700003.0
2006-09-12 09:40:00,1.11806,1.11822,1.11806,1.11814,112300000.0
2006-09-12 09:41:00,1.11807,1.11823,1.11807,1.11818,118700004.0
2006-09-12 09:42:00,1.11812,1.11812,1.118,1.11807,104999999.0
2006-09-12 09:43:00,1.11796,1.118,1.11792,1.11792,12300000.0
2006-09-12 09:44:00,1.11798,1.11818,1.11798,1.11803,125400002.0
2006-09-12 09:45:00,1.11807,1.11813,1.11792,1.11801,159700002.0
2006-09-12 09:46:00,1.11795,1.11819,1.11795,1.11813,150200001.0
2006-09-12 09:47:00,1.11805,1.11831,1.11805,1.1183,89199998.0
2006-09-12 09:48:00,1.11835,1.11842,1.11829,1.11842,43200000.0
2006-09-12 09:49:00,1.11843,1.11846,1.11833,1.11835,123699999.0
2006-09-12 09:50:00,1.11827,1.11831,1.11812,1.11826,118199998.0
2006-09-12 09:51:00,1.11835,1.11835,1.11796,1.11809,130700000.0
2006-09-12 09:52:00,1.11826,1.11835,1.11826,1.11831,134000003.0
2006-09-12 09:53:00,1.1183,1.11835,1.11811,1.11835,51600001.0
2006-09-12 09:54:00,1.11849,1.11871,1.11849,1.1187,34300001.0
2006-09-12 09:55:00,1.11885,1.11899,1.11885,1.11897,102900002.0
2006-09-12 09:56:00,1.11882,1.11888,1.1188,1.11882,80500001.0
2006-09-12 09:57:00,1.11882,1.11888,1.11872,1.11877,77399999.0
2006-09-12 09:58:00,1.11883,1.11887,1.11878,1.11878,70700000.0
2006-09-12 09:59:00,1.11883,1.11892,1.11883,1.1189,40700000.0
2006-09-12 10:00:00,1.11883,1.11893,1.11883,1.11893,82200002.0
2006-09-12 10:01:00,1.1189,1.11898,1.11889,1.11898,53400001.0
2006-09-12 10:02:00,1.11901,1.11907,1.1189,1.11905,181999999.0
2006-09-12 10:03:00,1.11924,1.11946,1.11924,1.11936,41500000.0
2006-09-12 10:04:00,1.1194,1.1194,1.11916,1.11916,37400000.0
2006-09-12 10:05:00,1.11927,1.11928,1.11917,1.11917,45900000.0
2006-09-12 10:06:00,1.11927,1.11936,1.11918,1.11928,87899999.0
2006-09-12 10:07:00,1.11924,1.11926,1.11913,1.11926,138399999.0
2006-09-12 10:08:00,1.11937,1.11941,1.11931,1.11932,131000001.0
2006-09-12 10:09:00,1.11913,1.11913,1.11887,1.11902,86400000.0
2006-09-12 10:10:00,1.11905,1.1191,1.11905,1.11908,83599998.0
2006-09-12 10:11:00,1.11918,1.11937,1.11918,1.11932,54100001.0
2006-09-12 10:12:00,1.11923,1.11935,1.11923,1.11935,70199999.0
2006-09-12 10:13:00,1.11928,1.11933,1.11925,1.11933,42500000.0
2006-09-12 10:14:00,1.1193,1.11932,1.11925,1.1193,39000001.0
2006-09-12 10:15:00,1.11934,1.11934,1.11915,1.11923,95900000.0
2006-09-12 10:16:00,1.11927,1.11935,1.1192,1.1192,165099999.0
2006-09-12 10:17:00,1.11932,1.11939,1.1193,1.1193,122600000.0
2006-09-12 10:18:00,1.11934,1.11955,1.11934,1.11952,125700000.0
2006-09-12 10:19:00,1.11948,1.11948,1.11927,1.11927,52700000.0
2006-09-12 10:20:00,1.11927,1.11931,1.11917,1.1193,106300002.0
2006-09-12 10:21:00,1.11912,1.11912,1.11871,1.119,127600002.0
2006-09-12 10:22:00,1.11895,1.11913,1.11895,1.11909,77799999.0
2006-09-12 10:23:00,1.1191,1.1191,1.11905,1.11905,33600000.0
2006-09-12 10:24:00,1.11909,1.11909,1.11868,1.11873,117800003.0
2006-09-12 10:25:00,1.11869,1.11869,1.11853,1.11853,117300002.0
2006-09-12 10:26:00,1.11852,1.11866,1.11826,1.11847,200399996.0
2006-09-12 10:27:00,1.11864,1.1188,1.11864,1.11869,104799997.0
2006-09-12 10:28:00,1.11889,1.11892,1.11878,1.11882,142299998.0
2006-09-12 10:29:00,1.11875,1.11885,1.11872,1.11878,198500003.0
2006-09-12 10:30:00,1.11878,1.11883,1.11873,1.11873,114499999.0
2006-09-12 10:31:00,1.11887,1.11899,1.11887,1.11893,84199998.0
2006-09-12 10:32:00,1.11885,1.11891,1.11874,1.1188,126000001.0
2006-09-12 10:33:00,1.11883,1.1189,1.11883,1.11884,50600000.0
2006-09-12 10:34:00,1.11879,1.11886,1.1187,1.11875,108900003.0
2006-09-12 10:35:00,1.11859,1.11887,1.11849,1.11878,130300002.0
2006-09-12 10:36:00,1.1188,1.11882,1.11867,1.11882,126300000.0
2006-09-12 10:37:00,1.11878,1.11883,1.1187,1.11883,81300001.0
2006-09-12 10:38:00,1.11886,1.11892,1.11875,1.11878,155900001.0
2006-09-12 10:39:00,1.11885,1.11892,1.11885,1.11885,88799999.0
2006-09-12 10:40:00,1.11876,1.11888,1.11876,1.11888,65700000.0
2006-09-12 10:41:00,1.11884,1.11891,1.11879,1.11883,78999999.0
2006-09-12 10:42:00,1.11882,1.11899,1.11882,1.11893,132400000.0
2006-09-12 10:43:00,1.11888,1.11888,1.11875,1.11881,73000001.0
2006-09-12 10:44:00,1.1187,1.11877,1.11866,1.11866,109499997.0
2006-09-12 10:45:00,1.11863,1.11866,1.11856,1.11858,86800000.0
2006-09-12 10:46:00,1.11853,1.11864,1.11849,1.11852,175300004.0
2006-09-12 10:47:00,1.11845,1.1185,1.11845,1.1185,65499999.0
2006-09-12 10:48:00,1.1185,1.11857,1.11845,1.1185,74400001.0
2006-09-12 10:49:00,1.11852,1.11858,1.11838,1.11858,124000001.0
2006-09-12 10:50:00,1.11872,1.11872,1.11843,1.11865,90299999.0
2006-09-12 10:51:00,1.11855,1.11855,1.11841,1.11847,124800002.0
2006-09-12 10:52:00,1.11835,1.11835,1.11827,1.11827,11800000.0
2006-09-12 10:53:00,1.11836,1.11836,1.11834,1.11835,94100001.0
2006-09-12 10:54:00,1.11841,1.11848,1.11839,1.11846,41400000.0
2006-09-12 10:55:00,1.11842,1.11844,1.11838,1.11838,62100001.0
2006-09-12 10:56:00,1.11847,1.11853,1.11826,1.11837,165799998.0
2006-09-12 10:57:00,1.11842,1.11856,1.11841,1.11842,63600001.0
2006-09-12 10:58:00,1.1185,1.11855,1.11843,1.1185,116300001.0
2006-09-12 10:59:00,1.11855,1.11855,1.11848,1.1185,31300001.0
2006-09-12 11:00:00,1.11859,1.11885,1.11859,1.11871,136400001.0
2006-09-12 11:01:00,1.11874,1.11887,1.11874,1.11887,42100001.0
2006-09-12 11:02:00,1.11894,1.119,1.11892,1.11892,61600001.0
2006-09-12 11:03:00,1.11895,1.11923,1.11895,1.11923,134300001.0
2006-09-12 11:04:00,1.11927,1.11932,1.11919,1.11922,75299999.0
2006-09-12 11:05:00,1.11915,1.11918,1.11914,1.11918,67699999.0
2006-09-12 11:06:00,1.1192,1.1192,1.11909,1.11912,110100001.0
2006-09-12 11:07:00,1.11924,1.11924,1.11918,1.11918,11200000.0
2006-09-12 11:08:00,1.11928,1.11928,1.1192,1.11921,48000000.0
2006-09-12 11:09:00,1.11912,1.11918,1.11911,1.11912,94199997.0
2006-09-12 11:10:00,1.11915,1.11924,1.11915,1.11924,92300000.0
2006-09-12 11:11:00,1.11918,1.11932,1.11914,1.11932,113500000.0
2006-09-12 11:12:00,1.11932,1.11954,1.11932,1.11942,128000003.0
2006-09-12 11:13:00,1.11927,1.11927,1.11903,1.11911,50900002.0
2006-09-12 11:14:00,1.11905,1.11915,1.11902,1.11902,95700001.0
2006-09-12 11:15:00,1.11902,1.11907,1.11889,1.11893,120199998.0
2006-09-12 11:16:00,1.11886,1.11886,1.11864,1.11864,78200000.0
2006-09-12 11:17:00,1.11853,1.11858,1.11851,1.11856,54700001.0
2006-09-12 11:18:00,1.11855,1.1186,1.11855,1.11855,40300000.0
2006-09-12 11:19:00,1.1186,1.11865,1.11855,1.11855,177500003.0
2006-09-12 11:20:00,1.1186,1.1186,1.11852,1.11852,102600002.0
2006-09-12 11:21:00,1.1186,1.11863,1.11847,1.11847,21500000.0
2006-09-12 11:22:00,1.11852,1.11859,1.11848,1.11852,40600001.0
2006-09-12 11:23:00,1.11845,1.11855,1.11845,1.11855,39700001.0
2006-09-12 11:24:00,1.11845,1.11852,1.11845,1.1185,11200000.0
2006-09-12 11:25:00,1.11853,1.1186,1.1184,1.11842,99600001.0
2006-09-12 11:26:00,1.1184,1.11841,1.11839,1.11841,149799999.0
2006-09-12 11:27:00,1.11839,1.11857,1.11839,1.1185,145999998.0
2006-09-12 11:28:00,1.11852,1.11861,1.11852,1.11859,80299999.0
2006-09-12 11:29:00,1.11853,1.11867,1.11853,1.11861,116200001.0
2006-09-12 11:30:00,1.11873,1.11878,1.11871,1.11873,74999999.0
2006-09-12 11:31:00,1.1187,1.11882,1.1187,1.11882,54200000.0
2006-09-12 11:32:00,1.11879,1.11879,1.1187,1.11878,168100000.0
2006-09-12 11:33:00,1.11873,1.11876,1.11867,1.11869,58099999.0
2006-09-12 11:34:00,1.11862,1.11867,1.11852,1.11867,150300001.0
2006-09-12 11:35:00,1.11873,1.11883,1.11869,1.11869,67300001.0
2006-09-12 11:36:00,1.11861,1.11861,1.11844,1.11844,107489999.0
2006-09-12 11:37:00,1.11847,1.1185,1.11839,1.11839,31200000.0
2006-09-12 11:38:00,1.11837,1.11845,1.11835,1.11842,56400000.0
2006-09-12 11:39:00,1.11833,1.11845,1.11833,1.11845,74600001.0
2006-09-12 11:40:00,1.11839,1.11843,1.11828,1.11839,78700000.0
2006-09-12 11:41:00,1.11849,1.11854,1.11839,1.11842,82399999.0
2006-09-12 11:42:00,1.11841,1.11853,1.11839,1.11844,44400001.0
2006-09-12 11:43:00,1.11848,1.11848,1.11826,1.11826,117600002.0
2006-09-12 11:44:00,1.11801,1.11826,1.11801,1.11819,62900000.0
2006-09-12 11:45:00,1.11822,1.11822,1.11813,1.11817,31800000.0
2006-09-12 11:46:00,1.11823,1.11837,1.11814,1.11836,65100000.0
2006-09-12 11:47:00,1.11833,1.11837,1.11833,1.11837,50100002.0
2006-09-12 11:48:00,1.11835,1.11839,1.11828,1.11828,65300000.0
2006-09-12 11:49:00,1.11842,1.11845,1.11835,1.11835,151999998.0
2006-09-12 11:50:00,1.1184,1.11845,1.11835,1.1184,87900001.0
2006-09-12 11:51:00,1.11835,1.11838,1.11824,1.11824,50800000.0
2006-09-12 11:52:00,1.1183,1.11835,1.11825,1.11828,108999999.0
2006-09-12 11:53:00,1.11824,1.11826,1.11816,1.11816,122600000.0
2006-09-12 11:54:00,1.11839,1.11853,1.11839,1.11848,71200000.0
2006-09-12 11:55:00,1.11858,1.11859,1.1185,1.11859,60100001.0
2006-09-12 11:56:00,1.11858,1.11858,1.11839,1.11844,73500003.0
2006-09-12 11:57:00,1.11841,1.11854,1.11841,1.11845,156100000.0
2006-09-12 11:58:00,1.11842,1.11844,1.11835,1.11835,85900000.0
2006-09-12 11:59:00,1.1185,1.11855,1.11848,1.1185,153200001.0
2006-09-12 12:00:00,1.11853,1.11853,1.11839,1.11841,61800002.0
2006-09-12 12:01:00,1.11843,1.11843,1.11838,1.11838,58300000.0
2006-09-12 12:02:00,1.11839,1.11839,1.11823,1.11823,36599999.0
2006-09-12 12:03:00,1.11823,1.11835,1.11823,1.1183,64199999.0
2006-09-12 12:04:00,1.11837,1.11837,1.11827,1.11831,67000001.0
2006-09-12 12:05:00,1.11833,1.11844,1.11833,1.11835,90900001.0
2006-09-12 12:06:00,1.11828,1.11849,1.11828,1.11835,101499998.0
2006-09-12 12:07:00,1.11848,1.11852,1.11843,1.11843,112399999.0
2006-09-12 12:08:00,1.11843,1.11853,1.11836,1.11853,94000001.0
2006-09-12 12:09:00,1.1185,1.1185,1.11845,1.1185,97800000.0
2006-09-12 12:10:00,1.11846,1.11849,1.11846,1.11849,43099999.0
2006-09-12 12:11:00,1.1185,1.11858,1.11823,1.11831,159900001.0
2006-09-12 12:12:00,1.11835,1.1185,1.1183,1.11848,73700000.0
2006-09-12 12:13:00,1.11846,1.11858,1.11845,1.11846,91200001.0
2006-09-12 12:14:00,1.1184,1.1185,1.11838,1.11838,32400000.0
2006-09-12 12:15:00,1.11848,1.11862,1.11847,1.11854,55099999.0
2006-09-12 12:16:00,1.11835,1.11859,1.11815,1.11853,136299999.0
2006-09-12 12:17:00,1.11848,1.11848,1.11835,1.1184,193399997.0
2006-09-12 12:18:00,1.11822,1.11838,1.11817,1.11827,91399998.0
2006-09-12 12:19:00,1.11845,1.1185,1.11845,1.11849,88600001.0
2006-09-12 12:20:00,1.11848,1.1185,1.1184,1.1184,76700000.0
2006-09-12 12:21:00,1.11841,1.11856,1.11841,1.11845,106599999.0
2006-09-12 12:22:00,1.11847,1.11851,1.11842,1.11851,123600003.0
2006-09-12 12:23:00,1.11852,1.11852,1.11838,1.11841,17700000.0
2006-09-12 12:24:00,1.11843,1.11846,1.11843,1.11843,46800000.0
2006-09-12 12:25:00,1.11848,1.11864,1.11848,1.1186,95000001.0
2006-09-12 12:26:00,1.11865,1.11865,1.11857,1.1186,96899998.0
2006-09-12 12:27:00,1.1186,1.11872,1.1186,1.11871,148700001.0
2006-09-12 12:28:00,1.11858,1.11866,1.11854,1.11863,124599998.0
2006-09-12 12:29:00,1.11858,1.11874,1.11858,1.11867,88900002.0
2006-09-12 12:30:00,1.11863,1.11867,1.11863,1.11867,12000000.0
2006-09-12 12:31:00,1.11867,1.11899,1.11867,1.1189,127000002.0
2006-09-12 12:32:00,1.11884,1.11894,1.11874,1.11888,150399997.0
2006-09-12 12:33:00,1.11896,1.11906,1.11896,1.11903,36900000.0
2006-09-12 12:34:00,1.11902,1.11909,1.11886,1.11886,80499999.0
2006-09-12 12:35:00,1.11882,1.11888,1.1188,1.11888,121800003.0
2006-09-12 12:36:00,1.1188,1.1188,1.11865,1.11865,44300002.0
2006-09-12 12:37:00,1.1187,1.11875,1.11865,1.1187,104500001.0
2006-09-12 12:38:00,1.11878,1.11878,1.11858,1.11868,104600000.0
2006-09-12 12:39:00,1.11878,1.11881,1.11871,1.11874,123799999.0
2006-09-12 12:40:00,1.11875,1.11875,1.11862,1.11872,111200001.0
2006-09-12 12:41:00,1.1187,1.11875,1.11864,1.11875,111399999.0
2006-09-12 12:42:00,1.11875,1.11885,1.11867,1.11878,80599999.0
2006-09-12 12:43:00,1.11877,1.11877,1.11858,1.11869,129300001.0
2006-09-12 12:44:00,1.11871,1.11879,1.11865,1.11876,125299999.0
2006-09-12 12:45:00,1.11882,1.11888,1.11863,1.11877,96499999.0
2006-09-12 12:46:00,1.11885,1.11885,1.1188,1.1188,82200000.0
2006-09-12 12:47:00,1.1188,1.11883,1.1188,1.11883,100000000.0
2006-09-12 12:48:00,1.11885,1.11885,1.1187,1.1188,60999998.0
2006-09-12 12:49:00,1.11876,1.11876,1.11866,1.11866,36100000.0
2006-09-12 12:50:00,1.11867,1.11885,1.11867,1.11883,29600000.0
2006-09-12 12:51:00,1.11877,1.1188,1.1187,1.1188,56700000.0
2006-09-12 12:52:00,1.11876,1.11876,1.11869,1.11873,59400000.0
2006-09-12 12:53:00,1.11868,1.11868,1.11864,1.11864,12500000.0
2006-09-12 12:54:00,1.11883,1.1195,1.11883,1.11941,99400000.0
2006-09-12 12:55:00,1.1194,1.11953,1.1193,1.1193,103500000.0
2006-09-12 12:56:00,1.11931,1.11933,1.11914,1.11925,59800000.0
2006-09-12 12:57:00,1.1193,1.11955,1.11928,1.11955,78000001.0
2006-09-12 12:58:00,1.11965,1.11974,1.11963,1.11974,100399998.0
2006-09-12 12:59:00,1.11958,1.11958,1.11875,1.11888,40900001.0
2006-09-12 13:00:00,1.11873,1.11912,1.11873,1.11903,111500002.0
2006-09-12 13:01:00,1.11908,1.11916,1.11889,1.11916,82399999.0
2006-09-12 13:02:00,1.11905,1.11917,1.11905,1.11917,108900001.0
2006-09-12 13:03:00,1.1192,1.1192,1.11917,1.11917,25500000.0
2006-09-12 13:04:00,1.11917,1.11925,1.11917,1.11918,134499998.0
2006-09-12 13:05:00,1.11922,1.11928,1.11922,1.11928,59100003.0
2006-09-12 13:06:00,1.11934,1.11947,1.11933,1.11947,115300002.0
2006-09-12 13:07:00,1.11947,1.11947,1.11938,1.11943,131099999.0
2006-09-12 13:08:00,1.11948,1.11957,1.11937,1.11957,76000000.0
2006-09-12 13:09:00,1.11959,1.11959,1.11942,1.1195,105000001.0
2006-09-12 13:10:00,1.11944,1.11955,1.11944,1.11955,72999998.0
2006-09-12 13:11:00,1.11952,1.11952,1.11929,1.11938,123499999.0
2006-09-12 13:12:00,1.1194,1.1194,1.11913,1.11916,62199998.0
2006-09-12 13:13:00,1.11913,1.11922,1.11905,1.11905,122000001.0
2006-09-12 13:14:00,1.1192,1.11944,1.1192,1.11944,33400000.0
2006-09-12 13:15:00,1.11936,1.11952,1.11936,1.11952,42600000.0
2006-09-12 13:16:00,1.11947,1.11949,1.11942,1.11942,114300004.0
2006-09-12 13:17:00,1.11942,1.11951,1.11942,1.11948,129500002.0
2006-09-12 13:18:00,1.11955,1.11955,1.11952,1.11952,12100000.0
2006-09-12 13:19:00,1.11948,1.11948,1.11937,1.11948,37400000.0
2006-09-12 13:20:00,1.11942,1.11942,1.11924,1.1193,66100000.0
2006-09-12 13:21:00,1.11924,1.11934,1.11918,1.11928,94300001.0
2006-09-12 13:22:00,1.11926,1.11942,1.11915,1.1192,100300000.0
2006-09-12 13:23:00,1.11922,1.11922,1.11914,1.11914,41500002.0
2006-09-12 13:24:00,1.11911,1.11923,1.11907,1.11923,63699998.0
2006-09-12 13:25:00,1.11923,1.11923,1.1192,1.11921,109500001.0
2006-09-12 13:26:00,1.11927,1.11935,1.11914,1.11935,58200000.0
2006-09-12 13:27:00,1.1194,1.1194,1.11932,1.11936,89100000.0
2006-09-12 13:28:00,1.11942,1.11949,1.11942,1.11949,29399999.0
2006-09-12 13:29:00,1.11958,1.11966,1.1195,1.11955,77500002.0
2006-09-12 13:30:00,1.1196,1.11965,1.11955,1.11965,84199998.0
2006-09-12 13:31:00,1.11966,1.11966,1.11956,1.11958,103800003.0
2006-09-12 13:32:00,1.11957,1.11957,1.11941,1.11946,46099999.0
2006-09-12 13:33:00,1.11953,1.11953,1.11936,1.11942,35000000.0
2006-09-12 13:34:00,1.11951,1.11951,1.11935,1.11943,154000001.0
2006-09-12 13:35:00,1.11942,1.11947,1.11927,1.11947,227100006.0
2006-09-12 13:36:00,1.11942,1.11942,1.11926,1.11926,74599999.0
2006-09-12 13:37:00,1.11909,1.1191,1.11902,1.11906,86300001.0
2006-09-12 13:38:00,1.11897,1.11906,1.11889,1.11906,113299999.0
2006-09-12 13:39:00,1.11908,1.11908,1.11907,1.11907,58199998.0
2006-09-12 13:40:00,1.11905,1.11913,1.11904,1.11913,92399998.0
2006-09-12 13:41:00,1.11907,1.11924,1.11906,1.11915,51100000.0
2006-09-12 13:42:00,1.11928,1.11936,1.11922,1.11932,160600001.0
2006-09-12 13:43:00,1.1194,1.11946,1.11929,1.11933,84699999.0
2006-09-12 13:44:00,1.11932,1.11935,1.11928,1.11928,57500001.0
2006-09-12 13:45:00,1.11931,1.11943,1.11931,1.11943,38990000.0
2006-09-12 13:46:00,1.11938,1.11943,1.11936,1.11939,52800000.0
2006-09-12 13:47:00,1.11939,1.11962,1.11939,1.1196,104100002.0
2006-09-12 13:48:00,1.11953,1.11956,1.11949,1.11952,89700003.0
2006-09-12 13:49:00,1.1196,1.1196,1.11955,1.11955,97899999.0
2006-09-12 13:50:00,1.11962,1.11966,1.11958,1.11964,88000000.0
2006-09-12 13:51:00,1.11964,1.11964,1.11962,1.11962,39100000.0
2006-09-12 13:52:00,1.11952,1.1196,1.11952,1.11957,95899999.0
2006-09-12 13:53:00,1.11951,1.11952,1.1195,1.11952,52200002.0
2006-09-12 13:54:00,1.11942,1.11948,1.11939,1.11948,114899997.0
2006-09-12 13:55:00,1.11943,1.11946,1.11936,1.11944,52600000.0
2006-09-12 13:56:00,1.11945,1.11952,1.11945,1.1195,96699999.0
2006-09-12 13:57:00,1.11947,1.11958,1.1193,1.11948,104699998.0
2006-09-12 13:58:00,1.11952,1.11955,1.11947,1.11952,127499998.0
2006-09-12 13:59:00,1.11946,1.11955,1.11941,1.11955,21600000.0
2006-09-12 14:00:00,1.11962,1.11974,1.11959,1.11962,44300000.0
2006-09-12 14:01:00,1.11949,1.11956,1.11949,1.11956,28700000.0
2006-09-12 14:02:00,1.1196,1.11965,1.1196,1.11965,48600001.0
2006-09-12 14:03:00,1.11962,1.11963,1.11957,1.11963,74700001.0
2006-09-12 14:04:00,1.11957,1.11961,1.11953,1.11957,97700001.0
2006-09-12 14:05:00,1.1195,1.11959,1.11948,1.11958,58300001.0
2006-09-12 14:06:00,1.1196,1.11962,1.11957,1.11962,79900002.0
2006-09-12 14:07:00,1.11952,1.1196,1.11951,1.11955,115599999.0
2006-09-12 14:08:00,1.11953,1.11953,1.11928,1.11936,50800000.0
2006-09-12 14:09:00,1.11933,1.11933,1.11919,1.1193,109499999.0
2006-09-12 14:10:00,1.1193,1.1193,1.11917,1.11922,155800000.0
2006-09-12 14:11:00,1.11925,1.11934,1.11925,1.11934,52200000.0
2006-09-12 14:12:00,1.11936,1.11936,1.11914,1.11918,126300002.0
2006-09-12 14:13:00,1.11923,1.11934,1.1191,1.11934,62900000.0
2006-09-12 14:14:00,1.1194,1.1195,1.11935,1.11939,73699999.0
2006-09-12 14:15:00,1.1193,1.11936,1.11926,1.11933,143699996.0
2006-09-12 14:16:00,1.11936,1.11936,1.11919,1.11921,104199999.0
2006-09-12 14:17:00,1.11924,1.11926,1.11901,1.11906,126000001.0
2006-09-12 14:18:00,1.11908,1.11908,1.11896,1.119,42900000.0
2006-09-12 14:19:00,1.11901,1.11901,1.11883,1.119,89900001.0
2006-09-12 14:20:00,1.11895,1.11904,1.11892,1.11904,76200001.0
2006-09-12 14:21:00,1.11908,1.11908,1.11892,1.119,82300001.0
2006-09-12 14:22:00,1.11895,1.11898,1.11886,1.11889,105300001.0
2006-09-12 14:23:00,1.11915,1.11916,1.11898,1.11898,105199999.0
2006-09-12 14:24:00,1.11898,1.11898,1.11889,1.11891,69600002.0
2006-09-12 14:25:00,1.11893,1.11902,1.11893,1.11902,15900000.0
2006-09-12 14:26:00,1.11905,1.11919,1.11905,1.1191,204599999.0
2006-09-12 14:27:00,1.11905,1.11905,1.11892,1.11892,108700000.0
2006-09-12 14:28:00,1.11892,1.11902,1.11885,1.11902,94500001.0
2006-09-12 14:29:00,1.11907,1.11935,1.11907,1.1193,113399997.0
2006-09-12 14:30:00,1.11956,1.11972,1.11956,1.11972,44500002.0
2006-09-12 14:31:00,1.12018,1.1204,1.11982,1.12017,160600002.0
2006-09-12 14:32:00,1.12026,1.12026,1.12004,1.12025,61999999.0
2006-09-12 14:33:00,1.12047,1.12121,1.12047,1.12121,45100001.0
2006-09-12 14:34:00,1.12157,1.12177,1.12157,1.12165,92500000.0
2006-09-12 14:35:00,1.12164,1.12171,1.12116,1.12116,89700000.0
2006-09-12 14:36:00,1.12112,1.12118,1.121,1.12107,92300001.0
2006-09-12 14:37:00,1.12105,1.12105,1.12065,1.12068,133199998.0
2006-09-12 14:38:00,1.12073,1.12078,1.12061,1.12075,164600003.0
2006-09-12 14:39:00,1.12068,1.12068,1.12014,1.1202,129200004.0
2006-09-12 14:40:00,1.12021,1.12033,1.12021,1.12033,66799999.0
2006-09-12 14:41:00,1.12032,1.12058,1.12032,1.12052,102499999.0
2006-09-12 14:42:00,1.12043,1.12053,1.12033,1.12053,56500000.0
2006-09-12 14:43:00,1.12027,1.12037,1.11987,1.12037,87699999.0
2006-09-12 14:44:00,1.12049,1.12049,1.12041,1.12041,8800000.0
2006-09-12 14:45:00,1.12026,1.12038,1.12007,1.12007,71599998.0
2006-09-12 14:46:00,1.12025,1.12041,1.12016,1.12026,104900001.0
2006-09-12 14:47:00,1.12019,1.12029,1.12015,1.12015,95100000.0
2006-09-12 14:48:00,1.11999,1.12008,1.11992,1.12008,51200001.0
2006-09-12 14:49:00,1.12,1.12,1.11954,1.11956,141600000.0
2006-09-12 14:50:00,1.11949,1.11949,1.11917,1.1192,104600001.0
2006-09-12 14:51:00,1.11907,1.11921,1.11907,1.11917,157700000.0
2006-09-12 14:52:00,1.11934,1.11951,1.11931,1.11931,110899999.0
2006-09-12 14:53:00,1.11926,1.11926,1.11915,1.11915,46000000.0
2006-09-12 14:54:00,1.11915,1.11935,1.11915,1.11927,67300001.0
2006-09-12 14:55:00,1.11934,1.11942,1.1192,1.11942,132500001.0
2006-09-12 14:56:00,1.11928,1.11928,1.11886,1.11886,48200000.0
2006-09-12 14:57:00,1.11871,1.11871,1.11813,1.11814,174999999.0
2006-09-12 14:58:00,1.11823,1.11835,1.118,1.11828,127599997.0
2006-09-12 14:59:00,1.11858,1.11858,1.11833,1.11847,65000001.0
2006-09-12 15:00:00,1.11854,1.11854,1.11847,1.11847,98299998.0
2006-09-12 15:01:00,1.11852,1.11858,1.11838,1.11848,107000001.0
2006-09-12 15:02:00,1.11846,1.11853,1.11846,1.1185,94700001.0
2006-09-12 15:03:00,1.11843,1.11852,1.1184,1.11848,120100000.0
2006-09-12 15:04:00,1.11851,1.11858,1.11845,1.1185,140500002.0
2006-09-12 15:05:00,1.11852,1.11854,1.11819,1.11825,144999998.0
2006-09-12 15:06:00,1.11825,1.11827,1.1182,1.11827,125100000.0
2006-09-12 15:07:00,1.1183,1.1184,1.11827,1.11833,121500001.0
2006-09-12 15:08:00,1.11831,1.11852,1.11831,1.1185,91499998.0
2006-09-12 15:09:00,1.11856,1.11857,1.11847,1.11854,35300001.0
2006-09-12 15:10:00,1.11853,1.11853,1.11852,1.11852,4800000.0
2006-09-12 15:11:00,1.11852,1.11857,1.11847,1.1185,139199998.0
2006-09-12 15:12:00,1.11853,1.1186,1.11853,1.1186,51000001.0
2006-09-12 15:13:00,1.11857,1.11873,1.11853,1.11861,107700002.0
2006-09-12 15:14:00,1.11859,1.1187,1.11857,1.11864,167800001.0
2006-09-12 15:15:00,1.11864,1.11864,1.11843,1.11843,44700001.0
2006-09-12 15:16:00,1.11835,1.11835,1.11822,1.1183,106100001.0
2006-09-12 15:17:00,1.11838,1.11842,1.11838,1.11842,57800000.0
2006-09-12 15:18:00,1.11833,1.11833,1.11828,1.11833,108399999.0
2006-09-12 15:19:00,1.11826,1.11831,1.11808,1.11808,40700000.0
2006-09-12 15:20:00,1.118,1.11807,1.11794,1.11807,91700000.0
2006-09-12 15:21:00,1.11784,1.11784,1.11744,1.11748,59000001.0
2006-09-12 15:22:00,1.1176,1.11777,1.11746,1.11746,90700000.0
2006-09-12 15:23:00,1.11718,1.11718,1.11685,1.11685,28000000.0
2006-09-12 15:24:00,1.11699,1.11722,1.11699,1.11722,41700000.0
2006-09-12 15:25:00,1.11726,1.11743,1.11725,1.11729,133600001.0
2006-09-12 15:26:00,1.1173,1.11745,1.1173,1.11745,151399998.0
2006-09-12 15:27:00,1.11751,1.11751,1.11743,1.11749,111399998.0
2006-09-12 15:28:00,1.11755,1.11779,1.11755,1.11774,8700000.0
2006-09-12 15:29:00,1.11768,1.11768,1.11758,1.11759,76700002.0
2006-09-12 15:30:00,1.1176,1.11819,1.1176,1.11819,123500000.0
2006-09-12 15:31:00,1.11828,1.11831,1.11814,1.11814,135899999.0
2006-09-12 15:32:00,1.11813,1.11823,1.11809,1.11813,115800000.0
2006-09-12 15:33:00,1.11823,1.11841,1.11823,1.1184,78900001.0
2006-09-12 15:34:00,1.11846,1.11847,1.11834,1.11847,103899996.0
2006-09-12 15:35:00,1.1185,1.11854,1.11842,1.11844,86600001.0
2006-09-12 15:36:00,1.11841,1.11847,1.11828,1.11829,73400001.0
2006-09-12 15:37:00,1.11834,1.11877,1.11834,1.11877,43099999.0
2006-09-12 15:38:00,1.11895,1.11916,1.1189,1.1189,109999997.0
2006-09-12 15:39:00,1.11886,1.11886,1.11853,1.11883,178799998.0
2006-09-12 15:40:00,1.1189,1.11895,1.11885,1.1189,102300002.0
2006-09-12 15:41:00,1.11889,1.11911,1.11884,1.11884,98300003.0
2006-09-12 15:42:00,1.11875,1.11875,1.11853,1.11853,110700002.0
2006-09-12 15:43:00,1.11868,1.11873,1.11868,1.11873,33500001.0
2006-09-12 15:44:00,1.11885,1.11886,1.11878,1.11886,68000000.0
2006-09-12 15:45:00,1.11899,1.11909,1.11895,1.11895,73399999.0
2006-09-12 15:46:00,1.1189,1.11906,1.11888,1.11906,134300002.0
2006-09-12 15:47:00,1.11908,1.11908,1.11894,1.11894,79400001.0
2006-09-12 15:48:00,1.119,1.11904,1.11889,1.119,94800000.0
2006-09-12 15:49:00,1.11911,1.11912,1.11902,1.11907,51300000.0
2006-09-12 15:50:00,1.11917,1.11926,1.11912,1.11925,143400000.0
2006-09-12 15:51:00,1.1193,1.11944,1.1193,1.11942,55899999.0
2006-09-12 15:52:00,1.11939,1.11946,1.11922,1.11932,133399997.0
2006-09-12 15:53:00,1.11938,1.11938,1.11923,1.11923,108899998.0
2006-09-12 15:54:00,1.11915,1.11915,1.11885,1.11885,130900004.0
2006-09-12 15:55:00,1.1189,1.11902,1.11889,1.11898,165999998.0
2006-09-12 15:56:00,1.11885,1.11885,1.11856,1.11861,76899999.0
2006-09-12 15:57:00,1.11863,1.11864,1.11858,1.11859,97900001.0
2006-09-12 15:58:00,1.1186,1.1186,1.118,1.118,117600000.0
2006-09-12 15:59:00,1.11793,1.11795,1.11779,1.11788,81000000.0
2006-09-12 16:00:00,1.118,1.11818,1.118,1.11817,57500000.0
2006-09-12 16:01:00,1.11816,1.11816,1.11801,1.11805,191500005.0
2006-09-12 16:02:00,1.11795,1.11802,1.11789,1.11802,90800000.0
2006-09-12 16:03:00,1.11797,1.1181,1.11789,1.11789,134300000.0
2006-09-12 16:04:00,1.1179,1.11815,1.1179,1.11811,76799999.0
2006-09-12 16:05:00,1.11818,1.11818,1.11793,1.11799,71499999.0
2006-09-12 16:06:00,1.11811,1.11821,1.1181,1.11815,124600001.0
2006-09-12 16:07:00,1.11818,1.11826,1.11812,1.11812,173699998.0
2006-09-12 16:08:00,1.1181,1.11821,1.11773,1.11813,159400001.0
2006-09-12 16:09:00,1.11827,1.11834,1.11827,1.11832,70999999.0
2006-09-12 16:10:00,1.11833,1.11833,1.11815,1.11815,118799997.0
2006-09-12 16:11:00,1.11822,1.11822,1.11821,1.11821,32700000.0
2006-09-12 16:12:00,1.11828,1.11835,1.1182,1.11834,94300001.0
2006-09-12 16:13:00,1.11837,1.11885,1.11837,1.11875,93700000.0
2006-09-12 16:14:00,1.11874,1.11884,1.11856,1.11856,168000003.0
2006-09-12 16:15:00,1.11862,1.11883,1.11862,1.11883,88999999.0
2006-09-12 16:16:00,1.11881,1.11895,1.11881,1.11895,176400002.0
2006-09-12 16:17:00,1.11881,1.11881,1.11849,1.11865,81500000.0
2006-09-12 16:18:00,1.11858,1.11858,1.11834,1.11834,84400001.0
2006-09-12 16:19:00,1.11835,1.11835,1.11822,1.11828,74300000.0
2006-09-12 16:20:00,1.11824,1.11825,1.1182,1.1182,59400001.0
2006-09-12 16:21:00,1.11807,1.11807,1.11787,1.1179,53500000.0
2006-09-12 16:22:00,1.11794,1.118,1.1179,1.11794,69000001.0
2006-09-12 16:23:00,1.11805,1.11809,1.11792,1.11807,116300000.0
2006-09-12 16:24:00,1.11823,1.11826,1.11814,1.11822,67900001.0
2006-09-12 16:25:00,1.11835,1.11856,1.11835,1.11856,78200000.0
2006-09-12 16:26:00,1.11856,1.11866,1.11856,1.11861,126900001.0
2006-09-12 16:27:00,1.11864,1.11871,1.11862,1.11867,120099999.0
2006-09-12 16:28:00,1.11845,1.11845,1.11835,1.11835,36000001.0
2006-09-12 16:29:00,1.11804,1.11804,1.11784,1.11784,3400000.0
2006-09-12 16:30:00,1.1176,1.11765,1.11736,1.11765,70200000.0
2006-09-12 16:31:00,1.11758,1.11768,1.11754,1.11762,93900000.0
2006-09-12 16:32:00,1.1176,1.11762,1.11739,1.11747,115400001.0
2006-09-12 16:33:00,1.11749,1.11767,1.11749,1.11767,47899998.0
2006-09-12 16:34:00,1.11759,1.11786,1.11754,1.11754,155099998.0
2006-09-12 16:35:00,1.11753,1.11753,1.1173,1.1173,81199999.0
2006-09-12 16:36:00,1.11721,1.11727,1.11705,1.11727,103299999.0
2006-09-12 16:37:00,1.11735,1.11736,1.11715,1.11715,48100000.0
2006-09-12 16:38:00,1.11686,1.11694,1.11639,1.11639,127200000.0
2006-09-12 16:39:00,1.11638,1.1165,1.11634,1.1165,115000001.0
2006-09-12 16:40:00,1.11649,1.11657,1.11649,1.11657,72000000.0
2006-09-12 16:41:00,1.11653,1.11655,1.1165,1.1165,57700000.0
2006-09-12 16:42:00,1.11643,1.11643,1.11623,1.11623,32899998.0
2006-09-12 16:43:00,1.11596,1.11601,1.1158,1.11598,115500000.0
2006-09-12 16:44:00,1.11595,1.11627,1.11582,1.11621,91000000.0
2006-09-12 16:45:00,1.11626,1.11637,1.11614,1.11626,145100000.0
2006-09-12 16:46:00,1.11617,1.11617,1.11606,1.11606,48100001.0
2006-09-12 16:47:00,1.11615,1.11631,1.11615,1.11622,59100000.0
2006-09-12 16:48:00,1.11631,1.11651,1.11631,1.1165,151499999.0
2006-09-12 16:49:00,1.11647,1.11653,1.11637,1.1164,81999999.0
2006-09-12 16:50:00,1.11631,1.11635,1.11616,1.11625,138500003.0
2006-09-12 16:51:00,1.11604,1.11604,1.11556,1.11556,31500000.0
2006-09-12 16:52:00,1.11552,1.11566,1.11542,1.11566,101100001.0
2006-09-12 16:53:00,1.11571,1.11592,1.11571,1.11579,161200001.0
2006-09-12 16:54:00,1.11592,1.11592,1.11584,1.11586,192400001.0
2006-09-12 16:55:00,1.11585,1.11611,1.11585,1.11611,116100000.0
2006-09-12 16:56:00,1.11619,1.11633,1.11619,1.1163,77000001.0
2006-09-12 16:57:00,1.11632,1.11647,1.11632,1.11647,55900000.0
2006-09-12 16:58:00,1.11659,1.11685,1.11659,1.11685,89900000.0
2006-09-12 16:59:00,1.11677,1.11684,1.1167,1.11672,125300004.0
2006-09-12 17:00:00,1.11674,1.11674,1.11648,1.1165,146499999.0
2006-09-12 17:01:00,1.11655,1.11667,1.11655,1.11667,14300000.0
2006-09-12 17:02:00,1.11683,1.11693,1.11676,1.11689,43900000.0
2006-09-12 17:03:00,1.117,1.11707,1.11685,1.11707,98900002.0
2006-09-12 17:04:00,1.11699,1.11714,1.11699,1.11712,20500000.0
2006-09-12 17:05:00,1.11715,1.11715,1.11698,1.11709,113200000.0
2006-09-12 17:06:00,1.11706,1.11709,1.11702,1.11702,102900005.0
2006-09-12 17:07:00,1.11711,1.1173,1.11706,1.11722,211500002.0
2006-09-12 17:08:00,1.11732,1.11737,1.11721,1.11721,57600000.0
2006-09-12 17:09:00,1.11714,1.11723,1.1171,1.11717,41700000.0
2006-09-12 17:10:00,1.11716,1.11727,1.11716,1.11725,142899999.0
2006-09-12 17:11:00,1.11718,1.1173,1.1171,1.11721,85700000.0
2006-09-12 17:12:00,1.11713,1.11713,1.11704,1.1171,94900001.0
2006-09-12 17:13:00,1.11689,1.11694,1.11682,1.11682,124599999.0
2006-09-12 17:14:00,1.11684,1.11691,1.1168,1.11688,76800001.0
2006-09-12 17:15:00,1.11698,1.11698,1.11694,1.11698,36100000.0
2006-09-12 17:16:00,1.1171,1.11715,1.1171,1.11712,41600001.0
2006-09-12 17:17:00,1.11724,1.11728,1.11723,1.11723,42599999.0
2006-09-12 17:18:00,1.11724,1.11724,1.11721,1.11721,33399999.0
2006-09-12 17:19:00,1.11728,1.11732,1.11721,1.11727,77100000.0
2006-09-12 17:20:00,1.11728,1.1174,1.11728,1.11732,52900000.0
2006-09-12 17:21:00,1.11733,1.11737,1.11733,1.11737,12000000.0
2006-09-12 17:22:00,1.1174,1.11745,1.11735,1.11735,67899999.0
2006-09-12 17:23:00,1.11742,1.11742,1.11723,1.11725,89099997.0
2006-09-12 17:24:00,1.11728,1.11728,1.11708,1.11713,65600002.0
2006-09-12 17:25:00,1.11715,1.11723,1.11713,1.11723,151300002.0
2006-09-12 17:26:00,1.11723,1.11723,1.11707,1.1171,76000001.0
2006-09-12 17:27:00,1.11727,1.11736,1.11727,1.11736,41100002.0
2006-09-12 17:28:00,1.11726,1.11738,1.11726,1.11738,114799999.0
2006-09-12 17:29:00,1.11738,1.11744,1.11735,1.11744,148400000.0
2006-09-12 17:30:00,1.11742,1.11745,1.11735,1.11735,41600001.0
2006-09-12 17:31:00,1.11729,1.11739,1.11728,1.11738,120100000.0
2006-09-12 17:32:00,1.11735,1.11738,1.11731,1.11738,121499999.0
2006-09-12 17:33:00,1.11738,1.11738,1.11728,1.11737,103100003.0
2006-09-12 17:34:00,1.11737,1.11746,1.11737,1.1174,112200000.0
2006-09-12 17:35:00,1.11739,1.11754,1.11739,1.11745,150499999.0
2006-09-12 17:36:00,1.11759,1.11759,1.11751,1.11751,40100002.0
2006-09-12 17:37:00,1.11763,1.11768,1.11762,1.11762,62799999.0
2006-09-12 17:38:00,1.1177,1.11781,1.11764,1.11764,106099998.0
2006-09-12 17:39:00,1.11782,1.1179,1.11776,1.11786,106800000.0
2006-09-12 17:40:00,1.11787,1.11793,1.11783,1.11793,44500000.0
2006-09-12 17:41:00,1.1179,1.1179,1.11783,1.11789,68100001.0
2006-09-12 17:42:00,1.11799,1.11812,1.11799,1.11812,22000001.0
2006-09-12 17:43:00,1.11825,1.11832,1.11821,1.11828,149800000.0
2006-09-12 17:44:00,1.11815,1.11824,1.11806,1.11824,171300000.0
2006-09-12 17:45:00,1.11816,1.11817,1.11802,1.11817,70299998.0
2006-09-12 17:46:00,1.11822,1.11834,1.11819,1.11834,30200000.0
2006-09-12 17:47:00,1.11846,1.11883,1.11846,1.1187,108700002.0
2006-09-12 17:48:00,1.11858,1.11864,1.11854,1.11854,97600001.0
2006-09-12 17:49:00,1.11854,1.11857,1.11842,1.11846,35600000.0
2006-09-12 17:50:00,1.1185,1.1185,1.11845,1.11845,47100002.0
2006-09-12 17:51:00,1.11852,1.11857,1.11842,1.11842,99900000.0
2006-09-12 17:52:00,1.11868,1.11868,1.11862,1.11862,4700000.0
2006-09-12 17:53:00,1.11852,1.11861,1.11848,1.11848,147999996.0
2006-09-12 17:54:00,1.11866,1.1188,1.11865,1.1187,71600000.0
2006-09-12 17:55:00,1.11863,1.11882,1.11863,1.11877,94300001.0
2006-09-12 17:56:00,1.11872,1.11877,1.11864,1.11868,137400000.0
2006-09-12 17:57:00,1.11877,1.11877,1.11861,1.11868,126500001.0
2006-09-12 17:58:00,1.11868,1.11871,1.11851,1.11854,101499999.0
2006-09-12 17:59:00,1.11846,1.11855,1.11846,1.11849,74499998.0
2006-09-12 18:00:00,1.11837,1.1185,1.11834,1.1185,38099999.0
2006-09-12 18:01:00,1.1185,1.11861,1.1184,1.11855,548500000.0
2006-09-12 18:02:00,1.11865,1.11894,1.11865,1.11885,1031500004.0
2006-09-12 18:03:00,1.11888,1.11896,1.11883,1.1189,679800001.0
2006-09-12 18:04:00,1.11884,1.11884,1.11868,1.11868,600699999.0
2006-09-12 18:05:00,1.11869,1.11879,1.1186,1.11879,865300001.0
2006-09-12 18:06:00,1.11878,1.11878,1.11857,1.11869,636299997.0
2006-09-12 18:07:00,1.11867,1.1187,1.11852,1.11852,1062790000.0
2006-09-12 18:08:00,1.11852,1.11864,1.11847,1.11859,989400001.0
2006-09-12 18:09:00,1.11858,1.11858,1.11844,1.11844,502100001.0
2006-09-12 18:10:00,1.1185,1.11854,1.11834,1.11838,859600004.0
2006-09-12 18:11:00,1.11845,1.11857,1.11835,1.11848,840100004.0
2006-09-12 18:12:00,1.11847,1.1185,1.11837,1.11837,104900000.0
2006-09-12 18:13:00,1.11839,1.11845,1.11831,1.11845,344099997.0
2006-09-12 18:14:00,1.11843,1.11843,1.11825,1.11831,485500004.0
2006-09-12 18:15:00,1.11829,1.11835,1.1182,1.11823,733700001.0
2006-09-12 18:16:00,1.11817,1.11829,1.11802,1.11817,420099998.0
2006-09-12 18:17:00,1.11811,1.11813,1.11794,1.11803,856800004.0
2006-09-12 18:18:00,1.11794,1.118,1.11787,1.11787,589699998.0
2006-09-12 18:19:00,1.11796,1.11802,1.11791,1.11802,118700003.0
2006-09-12 18:20:00,1.11805,1.11805,1.1179,1.11795,747800000.0
2006-09-12 18:21:00,1.11803,1.11812,1.11797,1.11797,169000000.0
2006-09-12 18:22:00,1.11802,1.11812,1.11802,1.11805,219600000.0
2006-09-12 18:23:00,1.11805,1.11805,1.11793,1.11795,330199997.0
2006-09-12 18:24:00,1.11796,1.11815,1.11796,1.11811,596400001.0
2006-09-12 18:25:00,1.11808,1.11821,1.11804,1.11817,548999999.0
2006-09-12 18:26:00,1.11815,1.11815,1.11797,1.11799,912700009.0
2006-09-12 18:27:00,1.11794,1.11816,1.11794,1.11807,515800000.0
2006-09-12 18:28:00,1.11797,1.11808,1.11795,1.11807,447900005.0
2006-09-12 18:29:00,1.11809,1.11809,1.11799,1.11807,340800003.0
2006-09-12 18:30:00,1.11808,1.11813,1.11797,1.11808,800900008.0
2006-09-12 18:31:00,1.11812,1.11819,1.11809,1.11816,508600005.0
2006-09-12 18:32:00,1.11817,1.11822,1.11804,1.11812,301100001.0
2006-09-12 18:33:00,1.11812,1.11827,1.1181,1.11825,510000002.0
2006-09-12 18:34:00,1.11829,1.11838,1.11827,1.11838,298099995.0
2006-09-12 18:35:00,1.11837,1.11843,1.11832,1.1184,514900000.0
2006-09-12 18:36:00,1.11837,1.11837,1.11827,1.11828,428200000.0
2006-09-12 18:37:00,1.11827,1.11835,1.11827,1.11828,101700000.0
2006-09-12 18:38:00,1.11833,1.11839,1.11827,1.11839,204699999.0
2006-09-12 18:39:00,1.11846,1.11867,1.11846,1.1186,303000001.0
2006-09-12 18:40:00,1.11857,1.1186,1.11841,1.11844,637599999.0
2006-09-12 18:41:00,1.11843,1.11854,1.11838,1.11838,352499996.0
2006-09-12 18:42:00,1.11835,1.11845,1.11833,1.11845,549500008.0
2006-09-12 18:43:00,1.11841,1.11841,1.11825,1.11825,485300003.0
2006-09-12 18:44:00,1.11831,1.11841,1.11827,1.1183,204700000.0
2006-09-12 18:45:00,1.11837,1.11843,1.1183,1.1183,405800003.0
2006-09-12 18:46:00,1.11823,1.11823,1.11786,1.11788,190100000.0
2006-09-12 18:47:00,1.11784,1.11789,1.11783,1.11788,53900000.0
2006-09-12 18:48:00,1.11794,1.11813,1.11794,1.11812,116300001.0
2006-09-12 18:49:00,1.11814,1.11825,1.11808,1.11825,68700001.0
2006-09-12 18:50:00,1.1183,1.11834,1.11824,1.11824,78999998.0
2006-09-12 18:51:00,1.11815,1.11816,1.1181,1.1181,145100000.0
2006-09-12 18:52:00,1.11816,1.11819,1.11812,1.11819,149000001.0
2006-09-12 18:53:00,1.11817,1.11824,1.11808,1.1181,471500000.0
2006-09-12 18:54:00,1.1181,1.1181,1.11805,1.1181,248900003.0
2006-09-12 18:55:00,1.11813,1.11824,1.11811,1.11816,451699998.0
2006-09-12 18:56:00,1.11817,1.11821,1.11814,1.11816,255800004.0
2006-09-12 18:57:00,1.11815,1.11824,1.11815,1.11822,304400001.0
2006-09-12 18:58:00,1.11829,1.11831,1.1182,1.1182,117300002.0
2006-09-12 18:59:00,1.11826,1.11843,1.11822,1.11822,546500002.0
2006-09-12 19:00:00,1.11825,1.11838,1.11825,1.11831,306300000.0
2006-09-12 19:01:00,1.11835,1.11835,1.11824,1.11825,91000004.0
2006-09-12 19:02:00,1.11829,1.11829,1.11815,1.11822,187700002.0
2006-09-12 19:03:00,1.1182,1.11826,1.11815,1.11815,506500005.0
2006-09-12 19:04:00,1.11822,1.11829,1.11816,1.11825,214499999.0
2006-09-12 19:05:00,1.11828,1.11828,1.11817,1.11822,314499999.0
2006-09-12 19:06:00,1.11823,1.11823,1.11803,1.11803,399100007.0
2006-09-12 19:07:00,1.11805,1.11817,1.11805,1.11817,100099998.0
2006-09-12 19:08:00,1.11814,1.11814,1.11799,1.11812,610500000.0
2006-09-12 19:09:00,1.11813,1.11813,1.11797,1.11804,586600003.0
2006-09-12 19:10:00,1.11807,1.11807,1.11797,1.11797,117900000.0
2006-09-12 19:11:00,1.11797,1.11808,1.11794,1.11806,343700001.0
2006-09-12 19:12:00,1.11807,1.11812,1.11798,1.11798,219000000.0
2006-09-12 19:13:00,1.11795,1.118,1.11793,1.11795,183400002.0
2006-09-12 19:14:00,1.11794,1.11814,1.11794,1.11805,328300007.0
2006-09-12 19:15:00,1.11795,1.11795,1.11777,1.11791,530999999.0
2006-09-12 19:16:00,1.11788,1.11788,1.11778,1.11788,279499998.0
2006-09-12 19:17:00,1.11788,1.11794,1.11778,1.11793,343899995.0
2006-09-12 19:18:00,1.11737,1.11793,1.11736,1.11759,591490003.0
2006-09-12 19:19:00,1.11785,1.118,1.11785,1.11792,177499999.0
2006-09-12 19:20:00,1.1179,1.1179,1.11785,1.11785,237300003.0
2006-09-12 19:21:00,1.11793,1.11812,1.11793,1.1181,175400003.0
2006-09-12 19:22:00,1.11809,1.11809,1.11786,1.11807,188900003.0
2006-09-12 19:23:00,1.11807,1.1181,1.11807,1.1181,32900001.0
2006-09-12 19:24:00,1.11812,1.11812,1.11808,1.11811,64300000.0
2006-09-12 19:25:00,1.11813,1.11823,1.11813,1.11823,62299999.0
2006-09-12 19:26:00,1.11834,1.11836,1.11834,1.11836,62600001.0
2006-09-12 19:27:00,1.1184,1.11843,1.11833,1.11835,435699998.0
2006-09-12 19:28:00,1.1185,1.11855,1.1185,1.1185,134500001.0
2006-09-12 19:29:00,1.11846,1.11847,1.11834,1.11847,134200000.0
2006-09-12 19:30:00,1.11852,1.11854,1.11845,1.1185,72799999.0
2006-09-12 19:31:00,1.1185,1.1185,1.1185,1.1185,127199999.0
2006-09-12 19:32:00,1.11852,1.11859,1.11843,1.11859,102999999.0
2006-09-12 19:33:00,1.11858,1.11869,1.11856,1.11863,369699994.0
2006-09-12 19:34:00,1.11872,1.11895,1.11872,1.11895,72899998.0
2006-09-12 19:35:00,1.11901,1.11909,1.11901,1.11909,11200000.0
2006-09-12 19:36:00,1.11918,1.11918,1.11901,1.11901,214500001.0
2006-09-12 19:37:00,1.11909,1.11909,1.11884,1.11892,560799996.0
2006-09-12 19:38:00,1.11898,1.11905,1.11887,1.11893,215100002.0
2006-09-12 19:39:00,1.11895,1.11912,1.11892,1.11912,338800001.0
2006-09-12 19:40:00,1.11915,1.11915,1.1191,1.11915,259999999.0
2006-09-12 19:41:00,1.1191,1.1191,1.11908,1.1191,245999999.0
2006-09-12 19:42:00,1.1191,1.11915,1.11908,1.11912,223699999.0
2006-09-12 19:43:00,1.11915,1.11915,1.119,1.11907,130800000.0
2006-09-12 19:44:00,1.11911,1.11915,1.11911,1.11915,72400000.0
2006-09-12 19:45:00,1.11921,1.11936,1.11921,1.11932,80499998.0
2006-09-12 19:46:00,1.11942,1.11948,1.11935,1.11942,69000000.0
2006-09-12 19:47:00,1.11942,1.11942,1.11922,1.11934,123699999.0
2006-09-12 19:48:00,1.1193,1.11936,1.1193,1.11932,69600001.0
2006-09-12 19:49:00,1.11938,1.11943,1.11935,1.11935,252899999.0
2006-09-12 19:50:00,1.11937,1.11938,1.11933,1.11936,90099997.0
2006-09-12 19:51:00,1.11933,1.11942,1.11932,1.11938,68200001.0
2006-09-12 19:52:00,1.11938,1.11955,1.1193,1.11955,83599998.0
2006-09-12 19:53:00,1.11963,1.11981,1.11963,1.11968,109000001.0
2006-09-12 19:54:00,1.11972,1.11972,1.11961,1.11967,103700001.0
2006-09-12 19:55:00,1.11985,1.11992,1.1198,1.1198,105700000.0
2006-09-12 19:56:00,1.11994,1.11994,1.11974,1.11975,238200004.0
2006-09-12 19:57:00,1.11985,1.11991,1.11983,1.1199,157499999.0
2006-09-12 19:58:00,1.11987,1.11987,1.11972,1.11978,108600000.0
2006-09-12 19:59:00,1.11982,1.11983,1.11971,1.11973,152000001.0
2006-09-12 20:00:00,1.11979,1.11993,1.11978,1.11978,95499998.0
2006-09-12 20:01:00,1.11987,1.12004,1.11987,1.12002,52800000.0
2006-09-12 20:02:00,1.12008,1.12026,1.12008,1.12022,129500002.0
2006-09-12 20:03:00,1.12031,1.12041,1.12022,1.12027,531299997.0
2006-09-12 20:04:00,1.12033,1.12033,1.12016,1.12033,173800001.0
2006-09-12 20:05:00,1.12037,1.12043,1.12032,1.12043,122799999.0
2006-09-12 20:06:00,1.12051,1.12058,1.12051,1.12053,128500001.0
2006-09-12 20:07:00,1.1205,1.12058,1.12044,1.12055,236000000.0
2006-09-12 20:08:00,1.12058,1.1208,1.12058,1.12073,401300002.0
2006-09-12 20:09:00,1.12069,1.12072,1.12061,1.12071,225000000.0
2006-09-12 20:10:00,1.12066,1.12066,1.12049,1.1205,109299999.0
2006-09-12 20:11:00,1.12048,1.12048,1.12042,1.12042,250300000.0
2006-09-12 20:12:00,1.12037,1.12043,1.12029,1.12032,692800005.0
2006-09-12 20:13:00,1.12031,1.12031,1.12021,1.12022,199290000.0
2006-09-12 20:14:00,1.1202,1.12031,1.1202,1.1203,134700001.0
2006-09-12 20:15:00,1.12032,1.12032,1.12019,1.1202,599900007.0
2006-09-12 20:16:00,1.1201,1.12018,1.11989,1.11989,624000000.0
2006-09-12 20:17:00,1.1197,1.1197,1.11934,1.11958,296300001.0
2006-09-12 20:18:00,1.11955,1.11958,1.11948,1.11952,181400003.0
2006-09-12 20:19:00,1.11948,1.11956,1.11948,1.11956,79000001.0
2006-09-12 20:20:00,1.1195,1.11951,1.11939,1.1194,334399995.0
2006-09-12 20:21:00,1.11943,1.11953,1.11933,1.1194,360899998.0
2006-09-12 20:22:00,1.11942,1.11945,1.11928,1.11945,406400002.0
2006-09-12 20:23:00,1.11943,1.11951,1.11938,1.11946,464899998.0
2006-09-12 20:24:00,1.1195,1.1195,1.11945,1.11945,343300002.0
2006-09-12 20:25:00,1.1195,1.11954,1.11943,1.11954,96100000.0
2006-09-12 20:26:00,1.11956,1.11964,1.11956,1.11962,168600000.0
2006-09-12 20:27:00,1.11973,1.11985,1.11963,1.11964,290900000.0
2006-09-12 20:28:00,1.11965,1.11973,1.11959,1.11967,694200006.0
2006-09-12 20:29:00,1.11965,1.11971,1.11941,1.11941,468800001.0
2006-09-12 20:30:00,1.11934,1.11948,1.11934,1.11948,318600001.0
2006-09-12 20:31:00,1.11952,1.11952,1.11937,1.1194,483800002.0
2006-09-12 20:32:00,1.11935,1.11958,1.11935,1.11958,302600002.0
2006-09-12 20:33:00,1.11955,1.11982,1.11955,1.1198,184599997.0
2006-09-12 20:34:00,1.11982,1.11982,1.11976,1.1198,158700002.0
2006-09-12 20:35:00,1.11978,1.11978,1.11966,1.1197,146200001.0
2006-09-12 20:36:00,1.11969,1.11969,1.1195,1.11968,326399999.0
2006-09-12 20:37:00,1.11968,1.11968,1.11958,1.1196,170700003.0
2006-09-12 20:38:00,1.11963,1.11976,1.11963,1.11972,198700001.0
2006-09-12 20:39:00,1.11975,1.11998,1.11975,1.11985,477500000.0
2006-09-12 20:40:00,1.11984,1.11985,1.11962,1.11965,325599998.0
2006-09-12 20:41:00,1.11968,1.11968,1.11954,1.11967,552100003.0
2006-09-12 20:42:00,1.11963,1.11963,1.11929,1.11945,501300005.0
2006-09-12 20:43:00,1.11949,1.11961,1.11949,1.11957,227799999.0
2006-09-12 20:44:00,1.11956,1.11959,1.11941,1.11954,47800000.0
2006-09-12 20:45:00,1.1195,1.1195,1.11932,1.11932,132200001.0
2006-09-12 20:46:00,1.11937,1.11962,1.11937,1.11962,212800002.0
2006-09-12 20:47:00,1.11966,1.1197,1.11958,1.1197,216100000.0
2006-09-12 20:48:00,1.11973,1.11973,1.11962,1.11973,88300001.0
2006-09-12 20:49:00,1.11957,1.11963,1.1195,1.11963,368300003.0
2006-09-12 20:50:00,1.11958,1.11958,1.11947,1.1195,186299999.0
2006-09-12 20:51:00,1.11953,1.11953,1.11945,1.11953,56299999.0
2006-09-12 20:52:00,1.11953,1.11953,1.11948,1.11953,78800000.0
2006-09-12 20:53:00,1.11949,1.11951,1.11933,1.11935,239100000.0
2006-09-12 20:54:00,1.1194,1.11945,1.1193,1.11935,546399999.0
2006-09-12 20:55:00,1.11945,1.11949,1.11941,1.11941,148299998.0
2006-09-12 20:56:00,1.11944,1.11944,1.11913,1.11913,559600004.0
2006-09-12 20:57:00,1.11909,1.1192,1.11908,1.1192,375600003.0
2006-09-12 20:58:00,1.11923,1.1193,1.11909,1.11921,242000000.0
2006-09-12 20:59:00,1.11929,1.11953,1.11929,1.11937,301799999.0
2006-09-12 21:00:00,1.11935,1.11935,1.11914,1.1192,997000012.0
2006-09-12 21:01:00,1.11919,1.11923,1.11909,1.11918,529899993.0
2006-09-12 21:02:00,1.11914,1.11917,1.11899,1.11911,104500000.0
2006-09-12 21:03:00,1.1192,1.1192,1.11891,1.11895,508600003.0
2006-09-12 21:04:00,1.11898,1.11912,1.11894,1.11912,764900002.0
2006-09-12 21:05:00,1.11912,1.11914,1.11897,1.11909,876900001.0
2006-09-12 21:06:00,1.11914,1.11914,1.11898,1.11898,70700001.0
2006-09-12 21:07:00,1.119,1.119,1.11881,1.11883,672700003.0
2006-09-12 21:08:00,1.11881,1.11909,1.11881,1.11909,184200004.0
2006-09-12 21:09:00,1.11906,1.11914,1.11903,1.11914,91799999.0
2006-09-12 21:10:00,1.11915,1.11915,1.11905,1.1191,384300003.0
2006-09-12 21:11:00,1.1191,1.11912,1.11905,1.11905,384100002.0
2006-09-12 21:12:00,1.11908,1.11909,1.11896,1.11904,373900002.0
2006-09-12 21:13:00,1.11907,1.11907,1.1189,1.11892,422800003.0
2006-09-12 21:14:00,1.119,1.119,1.11892,1.11897,189799999.0
2006-09-12 21:15:00,1.11897,1.119,1.11895,1.11895,173799998.0
2006-09-12 21:16:00,1.11889,1.11896,1.11882,1.11882,144200001.0
2006-09-12 21:17:00,1.11887,1.11895,1.11885,1.11895,110599999.0
2006-09-12 21:18:00,1.11898,1.11899,1.1189,1.11891,118699998.0
2006-09-12 21:19:00,1.11883,1.11887,1.11878,1.11882,65300000.0
2006-09-12 21:20:00,1.11893,1.11897,1.11889,1.11897,117699999.0
2006-09-12 21:21:00,1.11882,1.11901,1.11878,1.11901,109599998.0
2006-09-12 21:22:00,1.11888,1.11902,1.11888,1.11902,77400002.0
2006-09-12 21:23:00,1.11897,1.11897,1.11885,1.11885,70000002.0
2006-09-12 21:24:00,1.11885,1.11885,1.1188,1.1188,55299998.0
2006-09-12 21:25:00,1.11889,1.11896,1.11887,1.11896,57199999.0
2006-09-12 21:26:00,1.11903,1.1191,1.11903,1.1191,91399999.0
2006-09-12 21:27:00,1.11908,1.11908,1.11901,1.11901,105500002.0
2006-09-12 21:28:00,1.11904,1.11916,1.11902,1.11909,414500002.0
2006-09-12 21:29:00,1.11911,1.11921,1.11909,1.11909,175299999.0
2006-09-12 21:30:00,1.11914,1.11928,1.11914,1.11928,92299998.0
2006-09-12 21:31:00,1.11928,1.11928,1.11924,1.11927,49500001.0
2006-09-12 21:32:00,1.11942,1.11957,1.11941,1.1195,195899997.0
2006-09-12 21:33:00,1.11958,1.11969,1.11955,1.11955,85100000.0
2006-09-12 21:34:00,1.11968,1.11968,1.11962,1.11962,132000001.0
2006-09-12 21:35:00,1.1196,1.11963,1.1196,1.1196,88900000.0
2006-09-12 21:36:00,1.11957,1.1196,1.11955,1.11955,21400000.0
2006-09-12 21:37:00,1.11964,1.11964,1.11942,1.11942,77500000.0
2006-09-12 21:38:00,1.11938,1.11938,1.11933,1.11938,146800003.0
2006-09-12 21:39:00,1.1194,1.1194,1.11935,1.1194,346400001.0
2006-09-12 21:40:00,1.11938,1.11938,1.11923,1.11932,282700001.0
2006-09-12 21:41:00,1.11943,1.11943,1.11938,1.1194,49700000.0
2006-09-12 21:42:00,1.11938,1.11948,1.11931,1.11948,107700001.0
2006-09-12 21:43:00,1.1195,1.1195,1.11942,1.11942,64600000.0
2006-09-12 21:44:00,1.11945,1.1195,1.11945,1.1195,97200001.0
2006-09-12 21:45:00,1.1195,1.1195,1.1195,1.1195,111800002.0
2006-09-12 21:46:00,1.11948,1.11951,1.11939,1.11939,146400003.0
2006-09-12 21:47:00,1.11938,1.11948,1.11938,1.11945,220400000.0
2006-09-12 21:48:00,1.1195,1.1195,1.11945,1.1195,67100000.0
2006-09-12 21:49:00,1.11943,1.1195,1.11937,1.11945,86300000.0
2006-09-12 21:50:00,1.11945,1.1195,1.11945,1.1195,148100003.0
2006-09-12 21:51:00,1.11946,1.11946,1.11932,1.11932,155599999.0
2006-09-12 21:52:00,1.11932,1.1194,1.11931,1.11935,120799998.0
2006-09-12 21:53:00,1.11928,1.11928,1.11914,1.11914,202700002.0
2006-09-12 21:54:00,1.1191,1.11918,1.11898,1.11898,82100000.0
2006-09-12 21:55:00,1.1191,1.1191,1.11908,1.1191,72499999.0
2006-09-12 21:56:00,1.11903,1.11908,1.11877,1.11908,101499999.0
2006-09-12 21:57:00,1.11901,1.1191,1.11896,1.11902,103799998.0
2006-09-12 21:58:00,1.11903,1.11915,1.11903,1.1191,63000001.0
2006-09-12 21:59:00,1.11904,1.11925,1.11904,1.11925,209399998.0
2006-09-12 22:00:00,1.11927,1.11933,1.11916,1.11922,248600000.0
2006-09-12 22:01:00,1.11928,1.1193,1.11927,1.11927,140400001.0
2006-09-12 22:02:00,1.11902,1.11938,1.11853,1.11853,395599998.0
2006-09-12 22:03:00,1.11923,1.11929,1.1192,1.11923,131200000.0
2006-09-12 22:04:00,1.11925,1.11929,1.11909,1.11912,142100003.0
2006-09-12 22:05:00,1.11908,1.11912,1.11904,1.11904,30500001.0
2006-09-12 22:06:00,1.11907,1.11933,1.11901,1.11921,175490003.0
2006-09-12 22:07:00,1.11923,1.11923,1.1191,1.11917,127800002.0
2006-09-12 22:08:00,1.11915,1.11923,1.11913,1.11917,234099999.0
2006-09-12 22:09:00,1.11905,1.11922,1.11905,1.11922,173300000.0
2006-09-12 22:10:00,1.11925,1.11935,1.11914,1.1192,90400002.0
2006-09-12 22:11:00,1.11925,1.11931,1.11917,1.11917,33499999.0
2006-09-12 22:12:00,1.11912,1.11916,1.11909,1.1191,89499999.0
2006-09-12 22:13:00,1.11913,1.11913,1.1189,1.11899,118800000.0
2006-09-12 22:14:00,1.11908,1.11913,1.11904,1.11905,110900001.0
2006-09-12 22:15:00,1.11908,1.11908,1.119,1.11905,107900001.0
2006-09-12 22:16:00,1.11907,1.11925,1.11905,1.11925,165800004.0
2006-09-12 22:17:00,1.1192,1.1192,1.1191,1.11918,69900000.0
2006-09-12 22:18:00,1.11913,1.11913,1.11907,1.11908,49600000.0
2006-09-12 22:19:00,1.11905,1.11915,1.11904,1.11904,114699998.0
2006-09-12 22:20:00,1.11895,1.11895,1.11886,1.11893,80200000.0
2006-09-12 22:21:00,1.11892,1.11892,1.11875,1.11875,199700001.0
2006-09-12 22:22:00,1.11878,1.11894,1.11878,1.11892,180199995.0
2006-09-12 22:23:00,1.11901,1.11906,1.11901,1.11902,81600002.0
2006-09-12 22:24:00,1.11901,1.11907,1.11895,1.11907,81800000.0
2006-09-12 22:25:00,1.11912,1.11916,1.11883,1.11903,119499999.0
2006-09-12 22:26:00,1.11901,1.11909,1.11901,1.11902,44199999.0
2006-09-12 22:27:00,1.119,1.11906,1.11892,1.11892,429900002.0
2006-09-12 22:28:00,1.11883,1.11903,1.11883,1.11903,33100000.0
2006-09-12 22:29:00,1.11908,1.1191,1.11896,1.11896,227800002.0
2006-09-12 22:30:00,1.11892,1.11893,1.11886,1.11893,82799999.0
2006-09-12 22:31:00,1.119,1.119,1.11895,1.11895,12000000.0
2006-09-12 22:32:00,1.119,1.11918,1.11898,1.11898,118200000.0
2006-09-12 22:33:00,1.11893,1.11907,1.11889,1.11907,163200000.0
2006-09-12 22:34:00,1.11902,1.11916,1.11899,1.11902,386700004.0
2006-09-12 22:35:00,1.11902,1.11902,1.1189,1.1189,167899997.0
2006-09-12 22:36:00,1.11898,1.11918,1.11898,1.11918,126400001.0
2006-09-12 22:37:00,1.11928,1.11934,1.11928,1.11929,139900003.0
2006-09-12 22:38:00,1.11934,1.11942,1.11923,1.11933,133600000.0
2006-09-12 22:39:00,1.11934,1.11939,1.11924,1.11924,180900001.0
2006-09-12 22:40:00,1.11932,1.11932,1.11916,1.11916,61599998.0
2006-09-12 22:41:00,1.11918,1.11923,1.11917,1.11919,77700003.0
2006-09-12 22:42:00,1.11929,1.1193,1.11922,1.1193,128600001.0
2006-09-12 22:43:00,1.11934,1.11937,1.11926,1.11932,257500004.0
2006-09-12 22:44:00,1.11932,1.11942,1.11932,1.11935,153900001.0
2006-09-12 22:45:00,1.11933,1.11938,1.11931,1.11938,47100000.0
2006-09-12 22:46:00,1.1194,1.11951,1.1194,1.11951,107600002.0
2006-09-12 22:47:00,1.11939,1.11939,1.11936,1.11936,3200000.0
2006-09-12 22:48:00,1.11925,1.11944,1.11909,1.11924,189400002.0
2006-09-12 22:49:00,1.11953,1.11959,1.11953,1.11954,50200002.0
2006-09-12 22:50:00,1.11962,1.1197,1.11957,1.11957,56700000.0
2006-09-12 22:51:00,1.11957,1.11967,1.1195,1.11967,44600001.0
2006-09-12 22:52:00,1.11962,1.11962,1.11946,1.11948,202900001.0
2006-09-12 22:53:00,1.11956,1.11965,1.11942,1.11946,157900002.0
2006-09-12 22:54:00,1.11942,1.11948,1.11937,1.11937,83200001.0
2006-09-12 22:55:00,1.11942,1.11959,1.11937,1.11944,243100002.0
2006-09-12 22:56:00,1.11955,1.11967,1.11955,1.11967,98100000.0
2006-09-12 22:57:00,1.11952,1.11959,1.11952,1.11958,234400003.0
2006-09-12 22:58:00,1.1197,1.1197,1.1196,1.1197,138800000.0
2006-09-12 22:59:00,1.11972,1.11976,1.11946,1.1195,124099999.0
2006-09-12 23:00:00,1.11936,1.11939,1.11936,1.11939,4800000.0
2006-09-12 23:01:00,1.1196,1.11965,1.11958,1.1196,65099999.0
2006-09-12 23:02:00,1.11958,1.11958,1.11947,1.11957,78200000.0
2006-09-12 23:03:00,1.11945,1.11965,1.119,1.119,132500000.0
2006-09-12 23:04:00,1.11958,1.11958,1.11953,1.11953,20900000.0
2006-09-12 23:05:00,1.1195,1.1195,1.11943,1.11945,52800001.0
2006-09-12 23:06:00,1.11948,1.11966,1.11935,1.11966,232300002.0
2006-09-12 23:07:00,1.11928,1.11977,1.11919,1.11971,141900002.0
2006-09-12 23:08:00,1.11962,1.11962,1.11946,1.11951,152500000.0
2006-09-12 23:09:00,1.11947,1.11959,1.11932,1.11953,71800000.0
2006-09-12 23:10:00,1.11948,1.11951,1.11942,1.11948,108800000.0
2006-09-12 23:11:00,1.11949,1.1196,1.11946,1.1196,98399999.0
2006-09-12 23:12:00,1.1195,1.11955,1.11945,1.11952,44800000.0
2006-09-12 23:13:00,1.1195,1.11953,1.11941,1.11947,153200001.0
2006-09-12 23:14:00,1.11935,1.11936,1.11932,1.11933,76300000.0
2006-09-12 23:15:00,1.11936,1.11936,1.11915,1.11915,128600001.0
2006-09-12 23:16:00,1.11917,1.11946,1.11917,1.11946,131399998.0
2006-09-12 23:17:00,1.11948,1.11955,1.11945,1.11945,97600000.0
2006-09-12 23:18:00,1.1195,1.1195,1.1195,1.1195,16100000.0
2006-09-12 23:19:00,1.11955,1.11957,1.11952,1.11955,68900000.0
2006-09-12 23:20:00,1.11966,1.11984,1.11966,1.11984,36400000.0
2006-09-12 23:21:00,1.11978,1.11991,1.11966,1.11991,197300001.0
2006-09-12 23:22:00,1.1199,1.12006,1.11988,1.11998,64600001.0
2006-09-12 23:23:00,1.11998,1.12002,1.11987,1.11987,24200000.0
2006-09-12 23:24:00,1.11998,1.12002,1.11989,1.11997,128900000.0
2006-09-12 23:25:00,1.11981,1.11981,1.1196,1.1196,145199999.0
2006-09-12 23:26:00,1.11985,1.11997,1.11983,1.11997,189499997.0
2006-09-12 23:27:00,1.11968,1.12003,1.11964,1.11995,128599998.0
2006-09-12 23:28:00,1.12005,1.1202,1.12005,1.12015,114499999.0
2006-09-12 23:29:00,1.12023,1.1203,1.12019,1.1203,104299999.0
2006-09-12 23:30:00,1.1204,1.12045,1.1204,1.1204,47700000.0
2006-09-12 23:31:00,1.1204,1.1204,1.1204,1.1204,29700000.0
2006-09-12 23:32:00,1.12033,1.12036,1.12002,1.12026,122800002.0
2006-09-12 23:33:00,1.12025,1.12052,1.12013,1.12042,99699999.0
2006-09-12 23:34:00,1.12033,1.12049,1.12025,1.12025,122300002.0
2006-09-12 23:35:00,1.11998,1.12037,1.11998,1.12032,123900000.0
2006-09-12 23:36:00,1.12036,1.12036,1.12012,1.12023,167400000.0
2006-09-12 23:37:00,1.12025,1.1203,1.12025,1.1203,52700000.0
2006-09-12 23:38:00,1.12026,1.12026,1.1201,1.12021,104499999.0
2006-09-12 23:39:00,1.12015,1.12027,1.12015,1.12015,195100002.0
2006-09-12 23:40:00,1.12004,1.12004,1.11998,1.11998,29500000.0
2006-09-12 23:41:00,1.12003,1.12011,1.12003,1.12003,137099999.0
2006-09-12 23:42:00,1.12008,1.1201,1.11998,1.12003,131000001.0
2006-09-12 23:43:00,1.11997,1.12009,1.11984,1.11994,116400000.0
2006-09-12 23:44:00,1.11998,1.11998,1.11988,1.11988,127600000.0
2006-09-12 23:45:00,1.1199,1.11998,1.11966,1.11969,93399997.0
2006-09-12 23:46:00,1.11973,1.12014,1.11973,1.11996,148900002.0
2006-09-12 23:47:00,1.11985,1.11985,1.11973,1.11973,32100000.0
2006-09-12 23:48:00,1.1198,1.12003,1.1198,1.11996,54600000.0
2006-09-12 23:49:00,1.12006,1.12027,1.12005,1.12006,82400000.0
2006-09-12 23:50:00,1.12012,1.12021,1.12004,1.12017,122600000.0
2006-09-12 23:51:00,1.12015,1.12043,1.12014,1.12031,71300001.0
2006-09-12 23:52:00,1.12031,1.12037,1.12009,1.12018,89799999.0
2006-09-12 23:53:00,1.12018,1.12036,1.12004,1.12004,80800000.0
2006-09-12 23:54:00,1.12032,1.12032,1.12017,1.12017,28899999.0
2006-09-12 23:55:00,1.11992,1.12002,1.1199,1.12002,58000000.0
2006-09-12 23:56:00,1.12004,1.12009,1.11991,1.11993,138700000.0
2006-09-12 23:57:00,1.12011,1.1203,1.12011,1.12023,51600000.0
2006-09-12 23:58:00,1.12015,1.12033,1.11998,1.12015,133299999.0
2006-09-12 23:59:00,1.12014,1.12014,1.12009,1.12009,12000000.0
2006-09-13 00:00:00,1.12015,1.12035,1.12008,1.12008,99499999.0
2006-09-13 00:01:00,1.12006,1.12007,1.12004,1.12004,35100000.0
2006-09-13 00:02:00,1.12002,1.12005,1.11995,1.12005,49200000.0
2006-09-13 00:03:00,1.11988,1.12005,1.1198,1.11999,173499999.0
2006-09-13 00:04:00,1.12008,1.12012,1.12,1.12009,135099998.0
2006-09-13 00:05:00,1.12006,1.12011,1.12001,1.12009,44000000.0
2006-09-13 00:06:00,1.11998,1.12015,1.11979,1.11996,83200000.0
2006-09-13 00:07:00,1.12,1.12,1.11995,1.11995,6400000.0
2006-09-13 00:08:00,1.12003,1.12003,1.11995,1.12003,128600002.0
2006-09-13 00:09:00,1.1199,1.12,1.11975,1.11991,74200000.0
2006-09-13 00:10:00,1.12,1.12005,1.12,1.12,62299999.0
2006-09-13 00:11:00,1.12,1.12,1.11995,1.12,116699999.0
2006-09-13 00:12:00,1.11995,1.12009,1.11984,1.1199,129100002.0
2006-09-13 00:13:00,1.12,1.12005,1.11997,1.12005,40800001.0
2006-09-13 00:14:00,1.11995,1.1201,1.11986,1.12009,130900000.0
2006-09-13 00:15:00,1.12008,1.12046,1.12008,1.12044,70400000.0
2006-09-13 00:16:00,1.12048,1.12048,1.1202,1.12023,36600000.0
2006-09-13 00:17:00,1.12018,1.12023,1.11998,1.11998,100999999.0
2006-09-13 00:18:00,1.12,1.12029,1.11989,1.12022,70499998.0
2006-09-13 00:19:00,1.12029,1.12032,1.1202,1.12028,117700002.0
2006-09-13 00:20:00,1.12008,1.12016,1.11985,1.11999,192500000.0
2006-09-13 00:21:00,1.12027,1.12035,1.12023,1.1203,122999999.0
2006-09-13 00:22:00,1.12032,1.12032,1.12015,1.12018,61600000.0
2006-09-13 00:23:00,1.1202,1.12022,1.12013,1.12018,245200002.0
2006-09-13 00:24:00,1.11978,1.12017,1.11978,1.11995,135699999.0
2006-09-13 00:25:00,1.11987,1.12011,1.11974,1.12011,183499997.0
2006-09-13 00:26:00,1.11996,1.11996,1.11987,1.11987,13600000.0
2006-09-13 00:27:00,1.11998,1.11998,1.11968,1.11986,75999999.0
2006-09-13 00:28:00,1.11994,1.12007,1.11994,1.12007,42200000.0
2006-09-13 00:29:00,1.11997,1.12005,1.11995,1.11995,106399998.0
2006-09-13 00:30:00,1.12,1.12,1.11988,1.11988,75400000.0
2006-09-13 00:31:00,1.1199,1.11995,1.11985,1.11985,66200000.0
2006-09-13 00:32:00,1.1199,1.12001,1.11975,1.11975,160100002.0
2006-09-13 00:33:00,1.11978,1.1198,1.11978,1.1198,1600000.0
2006-09-13 00:34:00,1.11983,1.11983,1.11967,1.11974,85300001.0
2006-09-13 00:35:00,1.11976,1.11981,1.11976,1.11981,27700000.0
2006-09-13 00:36:00,1.11987,1.12005,1.11987,1.11992,82400002.0
2006-09-13 00:37:00,1.12002,1.12011,1.12002,1.12011,3000000.0
2006-09-13 00:38:00,1.12002,1.12003,1.11982,1.11982,80999999.0
2006-09-13 00:39:00,1.11977,1.1199,1.11968,1.11968,54200000.0
2006-09-13 00:40:00,1.11969,1.11978,1.11969,1.11973,134600000.0
2006-09-13 00:41:00,1.11966,1.11969,1.11966,1.11969,31100000.0
2006-09-13 00:42:00,1.11952,1.11973,1.11952,1.11973,75999999.0
2006-09-13 00:43:00,1.1196,1.11965,1.11955,1.11965,79500000.0
2006-09-13 00:44:00,1.11944,1.11981,1.11924,1.11981,95600000.0
2006-09-13 00:45:00,1.11962,1.11973,1.11959,1.11968,146100002.0
2006-09-13 00:46:00,1.11968,1.11968,1.11939,1.11961,85500000.0
2006-09-13 00:47:00,1.11954,1.11971,1.11933,1.11968,206700000.0
2006-09-13 00:48:00,1.1196,1.1197,1.11938,1.11944,105900000.0
2006-09-13 00:49:00,1.11952,1.1197,1.11931,1.1196,195699997.0
2006-09-13 00:50:00,1.11977,1.11977,1.11948,1.11951,125300002.0
2006-09-13 00:51:00,1.1196,1.11965,1.11952,1.11952,42700000.0
2006-09-13 00:52:00,1.11955,1.1196,1.11955,1.11955,37000000.0
2006-09-13 00:53:00,1.11955,1.11959,1.11953,1.11953,73700003.0
2006-09-13 00:54:00,1.11962,1.11967,1.11923,1.11953,118700000.0
2006-09-13 00:55:00,1.1195,1.11955,1.11945,1.11945,62800000.0
2006-09-13 00:56:00,1.11947,1.1195,1.11942,1.11947,128599999.0
2006-09-13 00:57:00,1.11951,1.11955,1.11938,1.11944,50900000.0
2006-09-13 00:58:00,1.1196,1.11975,1.1194,1.11954,36700000.0
2006-09-13 00:59:00,1.11938,1.11954,1.11935,1.11953,15200000.0
2006-09-13 01:00:00,1.1196,1.11968,1.1196,1.11968,153999996.0
2006-09-13 01:01:00,1.11965,1.11965,1.11955,1.1196,57900001.0
2006-09-13 01:02:00,1.11962,1.1197,1.11959,1.11962,40500000.0
2006-09-13 01:03:00,1.11965,1.11968,1.11951,1.11962,142399998.0
2006-09-13 01:04:00,1.11962,1.11962,1.1195,1.11957,171999995.0
2006-09-13 01:05:00,1.1196,1.11963,1.11944,1.11953,69200000.0
2006-09-13 01:06:00,1.11946,1.11959,1.11946,1.11957,41799999.0
2006-09-13 01:07:00,1.11957,1.11957,1.11953,1.11953,24700000.0
2006-09-13 01:08:00,1.11952,1.11962,1.11951,1.11957,114300002.0
2006-09-13 01:09:00,1.11942,1.11959,1.11942,1.1195,61400000.0
2006-09-13 01:10:00,1.11944,1.11958,1.11944,1.11952,46500000.0
2006-09-13 01:11:00,1.11946,1.11948,1.11942,1.11942,27400000.0
2006-09-13 01:12:00,1.11952,1.1196,1.11918,1.1196,138499999.0
2006-09-13 01:13:00,1.11939,1.11944,1.11928,1.11939,85299999.0
2006-09-13 01:14:00,1.1193,1.11938,1.1188,1.11912,146300000.0
2006-09-13 01:15:00,1.11938,1.1195,1.11937,1.1194,178900002.0
2006-09-13 01:16:00,1.11934,1.11934,1.1191,1.1191,97800002.0
2006-09-13 01:17:00,1.11913,1.11927,1.11911,1.11927,109199998.0
2006-09-13 01:18:00,1.11929,1.11933,1.11925,1.11927,74599999.0
2006-09-13 01:19:00,1.11927,1.11927,1.11923,1.11923,10400000.0
2006-09-13 01:20:00,1.1192,1.11926,1.11919,1.11919,39800001.0
2006-09-13 01:21:00,1.11918,1.1192,1.11915,1.11915,36800000.0
2006-09-13 01:22:00,1.1192,1.1192,1.1192,1.1192,4800000.0
2006-09-13 01:23:00,1.1192,1.11922,1.1192,1.11922,21000000.0
2006-09-13 01:24:00,1.11916,1.11916,1.11906,1.11906,23399999.0
2006-09-13 01:25:00,1.1191,1.11913,1.11905,1.11913,72100001.0
2006-09-13 01:26:00,1.1192,1.1192,1.11856,1.11856,105200001.0
2006-09-13 01:27:00,1.11908,1.1191,1.11902,1.1191,33700000.0
2006-09-13 01:28:00,1.11925,1.11925,1.11918,1.11918,31899999.0
2006-09-13 01:29:00,1.11917,1.1192,1.11911,1.11913,77400000.0
2006-09-13 01:30:00,1.1191,1.11918,1.1191,1.11918,25500000.0
2006-09-13 01:31:00,1.11932,1.11938,1.1193,1.11938,34900000.0
2006-09-13 01:32:00,1.11936,1.11939,1.11936,1.11939,38599998.0
2006-09-13 01:33:00,1.1193,1.1193,1.11928,1.11928,55100001.0
2006-09-13 01:34:00,1.1193,1.1193,1.11925,1.11925,28700000.0
2006-09-13 01:35:00,1.11937,1.11937,1.11909,1.11922,50900000.0
2006-09-13 01:36:00,1.11936,1.11949,1.11936,1.11941,132499998.0
2006-09-13 01:37:00,1.11947,1.11947,1.11935,1.11936,107100001.0
2006-09-13 01:38:00,1.11933,1.11955,1.11933,1.11941,124700002.0
2006-09-13 01:39:00,1.11938,1.11945,1.11938,1.11945,47600000.0
2006-09-13 01:40:00,1.11927,1.11936,1.11927,1.11936,6400000.0
2006-09-13 01:41:00,1.11945,1.11949,1.1192,1.11934,101100001.0
2006-09-13 01:42:00,1.1192,1.1192,1.1192,1.1192,15300000.0
2006-09-13 01:43:00,1.11922,1.11935,1.11922,1.11935,25000000.0
2006-09-13 01:44:00,1.11927,1.1193,1.11925,1.1193,56199999.0
2006-09-13 01:45:00,1.11933,1.11937,1.11933,1.11937,32700000.0
2006-09-13 01:46:00,1.11935,1.11945,1.11935,1.1194,38099999.0
2006-09-13 01:47:00,1.11937,1.11937,1.11936,1.11936,36000000.0
2006-09-13 01:48:00,1.11935,1.11935,1.11928,1.1193,73599998.0
2006-09-13 01:49:00,1.11938,1.11938,1.11925,1.11927,78900000.0
2006-09-13 01:50:00,1.11926,1.1194,1.11926,1.11932,92400000.0
2006-09-13 01:51:00,1.11935,1.11935,1.11932,1.11932,30100000.0
2006-09-13 01:52:00,1.11938,1.11938,1.11927,1.11929,71799999.0
2006-09-13 01:53:00,1.1192,1.1192,1.1192,1.1192,55900000.0
2006-09-13 01:54:00,1.11922,1.11928,1.11919,1.11928,31700000.0
2006-09-13 01:55:00,1.1192,1.11935,1.1192,1.11935,47000001.0
2006-09-13 01:56:00,1.11933,1.11937,1.11933,1.11937,28600001.0
2006-09-13 01:57:00,1.11943,1.11943,1.11927,1.11933,172499998.0
2006-09-13 01:58:00,1.1194,1.1194,1.11932,1.11932,5600000.0
2006-09-13 01:59:00,1.11939,1.11946,1.11939,1.11946,21800000.0
2006-09-13 02:00:00,1.11945,1.1196,1.11937,1.11943,125000001.0
2006-09-13 02:01:00,1.11942,1.11957,1.11939,1.1194,160400002.0
2006-09-13 02:02:00,1.1194,1.1194,1.1194,1.1194,24200000.0
2006-09-13 02:03:00,1.11924,1.11944,1.11914,1.11934,87400000.0
2006-09-13 02:04:00,1.11938,1.11951,1.11936,1.11951,45200001.0
2006-09-13 02:05:00,1.11962,1.11962,1.11935,1.11935,143899999.0
2006-09-13 02:06:00,1.11935,1.11945,1.11909,1.11923,105500000.0
2006-09-13 02:07:00,1.11939,1.11951,1.11939,1.11951,95700001.0
2006-09-13 02:08:00,1.11958,1.11958,1.11936,1.11936,125499996.0
2006-09-13 02:09:00,1.1194,1.1194,1.11935,1.11935,31400000.0
2006-09-13 02:10:00,1.11938,1.11948,1.11938,1.1194,66500000.0
2006-09-13 02:11:00,1.1194,1.1194,1.11935,1.1194,66900000.0
2006-09-13 02:12:00,1.11938,1.11938,1.11938,1.11938,18299999.0
2006-09-13 02:13:00,1.11937,1.11937,1.11932,1.11932,50199999.0
2006-09-13 02:14:00,1.1194,1.1194,1.1194,1.1194,3400000.0
2006-09-13 02:15:00,1.11927,1.11941,1.11911,1.11934,164000001.0
2006-09-13 02:16:00,1.11943,1.11947,1.11943,1.11947,32800000.0
2006-09-13 02:17:00,1.11963,1.11964,1.11963,1.11964,39100001.0
2006-09-13 02:18:00,1.11966,1.1198,1.11965,1.11965,62700001.0
2006-09-13 02:19:00,1.11984,1.11997,1.11983,1.11997,174200004.0
2006-09-13 02:20:00,1.11995,1.12009,1.11994,1.11999,98499999.0
2006-09-13 02:21:00,1.11983,1.12005,1.11976,1.11983,65700002.0
2006-09-13 02:22:00,1.1199,1.11995,1.11985,1.11995,92900000.0
2006-09-13 02:23:00,1.11987,1.11995,1.1198,1.11995,59700000.0
2006-09-13 02:24:00,1.11988,1.11988,1.11977,1.11977,11200000.0
2006-09-13 02:25:00,1.11975,1.11989,1.11975,1.11989,111599998.0
2006-09-13 02:26:00,1.11976,1.11976,1.11969,1.11969,32699999.0
2006-09-13 02:27:00,1.1197,1.1197,1.1197,1.1197,4800000.0
2006-09-13 02:28:00,1.11962,1.11962,1.11951,1.11951,7200000.0
2006-09-13 02:29:00,1.11937,1.11949,1.11935,1.11948,69699999.0
2006-09-13 02:30:00,1.11959,1.11959,1.11942,1.11942,117500001.0
2006-09-13 02:31:00,1.1194,1.11945,1.11938,1.11938,109199998.0
2006-09-13 02:32:00,1.1195,1.11956,1.1195,1.11956,58600001.0
2006-09-13 02:33:00,1.11962,1.11962,1.11951,1.11951,67700001.0
2006-09-13 02:34:00,1.11968,1.11969,1.11963,1.11963,93700000.0
2006-09-13 02:35:00,1.11952,1.11957,1.11939,1.11951,83800000.0
2006-09-13 02:36:00,1.11958,1.11981,1.11958,1.11981,106700001.0
2006-09-13 02:37:00,1.11993,1.11998,1.11986,1.11986,134699999.0
2006-09-13 02:38:00,1.11983,1.1199,1.1198,1.1199,66799999.0
2006-09-13 02:39:00,1.11991,1.12002,1.11986,1.12002,81299998.0
2006-09-13 02:40:00,1.11981,1.11981,1.11977,1.11977,29499999.0
2006-09-13 02:41:00,1.1198,1.11986,1.11974,1.11977,153999998.0
2006-09-13 02:42:00,1.11977,1.11983,1.11969,1.11983,119199999.0
2006-09-13 02:43:00,1.11983,1.11983,1.11972,1.11978,135699999.0
2006-09-13 02:44:00,1.11965,1.11965,1.1195,1.11963,107900000.0
2006-09-13 02:45:00,1.11966,1.11966,1.11951,1.11954,59900000.0
2006-09-13 02:46:00,1.11954,1.11954,1.11938,1.11938,66999999.0
2006-09-13 02:47:00,1.11945,1.11948,1.11945,1.11948,3200000.0
2006-09-13 02:48:00,1.11966,1.11972,1.11963,1.11963,109200002.0
2006-09-13 02:49:00,1.11965,1.11965,1.1196,1.1196,9600000.0
2006-09-13 02:50:00,1.11958,1.11958,1.11958,1.11958,800000.0
2006-09-13 02:51:00,1.11955,1.11965,1.11955,1.11955,28600000.0
2006-09-13 02:52:00,1.11956,1.11956,1.11949,1.11949,56099998.0
2006-09-13 02:53:00,1.11955,1.12,1.11955,1.11996,61600002.0
2006-09-13 02:54:00,1.1199,1.12013,1.11983,1.12013,87300000.0
2006-09-13 02:55:00,1.12018,1.12018,1.12005,1.12005,7200000.0
2006-09-13 02:56:00,1.11988,1.11988,1.11969,1.11985,29300000.0
2006-09-13 02:57:00,1.1199,1.1199,1.11985,1.11985,36600002.0
2006-09-13 02:58:00,1.1199,1.1199,1.1199,1.1199,8000000.0
2006-09-13 02:59:00,1.11995,1.11995,1.11983,1.11985,157700000.0
2006-09-13 03:00:00,1.11994,1.12005,1.11988,1.11988,94399999.0
2006-09-13 03:01:00,1.11988,1.11999,1.1198,1.11999,123399999.0
2006-09-13 03:02:00,1.12008,1.12015,1.12,1.12008,152899999.0
2006-09-13 03:03:00,1.11983,1.12003,1.11971,1.12002,103600000.0
2006-09-13 03:04:00,1.12,1.12,1.11983,1.11983,55200000.0
2006-09-13 03:05:00,1.12007,1.12007,1.11979,1.11979,132800001.0
2006-09-13 03:06:00,1.11985,1.1199,1.11985,1.1199,35700000.0
2006-09-13 03:07:00,1.11985,1.11994,1.11983,1.11994,84599999.0
2006-09-13 03:08:00,1.11995,1.12008,1.11966,1.11984,145700000.0
2006-09-13 03:09:00,1.1198,1.11999,1.1198,1.11993,75999999.0
2006-09-13 03:10:00,1.11984,1.11984,1.11983,1.11983,29500001.0
2006-09-13 03:11:00,1.11997,1.1202,1.11997,1.12016,85100000.0
2006-09-13 03:12:00,1.12035,1.12051,1.12035,1.12044,133800003.0
2006-09-13 03:13:00,1.12047,1.12047,1.12033,1.12035,36800000.0
2006-09-13 03:14:00,1.12041,1.12054,1.12038,1.12045,95399999.0
2006-09-13 03:15:00,1.12042,1.12054,1.1203,1.12042,95900002.0
2006-09-13 03:16:00,1.1205,1.12064,1.12044,1.12064,95300000.0
2006-09-13 03:17:00,1.12058,1.12068,1.12049,1.12061,43300000.0
2006-09-13 03:18:00,1.12064,1.12108,1.12064,1.12108,113500003.0
2006-09-13 03:19:00,1.12102,1.12113,1.12099,1.12113,99899999.0
2006-09-13 03:20:00,1.12117,1.12117,1.12106,1.12108,108400002.0
2006-09-13 03:21:00,1.12102,1.12102,1.1209,1.12097,85799999.0
2006-09-13 03:22:00,1.12092,1.12095,1.12078,1.12078,167899997.0
2006-09-13 03:23:00,1.1206,1.1208,1.1206,1.1207,57800001.0
2006-09-13 03:24:00,1.12067,1.1207,1.12067,1.1207,56700002.0
2006-09-13 03:25:00,1.1207,1.12075,1.12065,1.12073,23200000.0
2006-09-13 03:26:00,1.12073,1.12075,1.12065,1.1207,122099999.0
2006-09-13 03:27:00,1.12074,1.12079,1.12056,1.12069,79799999.0
2006-09-13 03:28:00,1.12074,1.12076,1.12074,1.12076,66200001.0
2006-09-13 03:29:00,1.12076,1.12076,1.12062,1.12062,99499997.0
2006-09-13 03:30:00,1.12072,1.12083,1.12067,1.12067,145500001.0
2006-09-13 03:31:00,1.12041,1.12068,1.12034,1.12068,72600001.0
2006-09-13 03:32:00,1.1207,1.1207,1.1207,1.1207,23200000.0
2006-09-13 03:33:00,1.12069,1.12071,1.12058,1.12067,156700002.0
2006-09-13 03:34:00,1.12071,1.12082,1.12071,1.12082,4800000.0
2006-09-13 03:35:00,1.12075,1.1208,1.12075,1.1208,90399999.0
2006-09-13 03:36:00,1.12075,1.12093,1.12075,1.12093,51200002.0
2006-09-13 03:37:00,1.12087,1.1211,1.12087,1.1211,44200000.0
2006-09-13 03:38:00,1.12105,1.12115,1.12105,1.12115,25800000.0
2006-09-13 03:39:00,1.12113,1.1212,1.12094,1.12094,123100001.0
2006-09-13 03:40:00,1.12088,1.12109,1.12088,1.12108,62200000.0
2006-09-13 03:41:00,1.12112,1.12119,1.1211,1.12117,43500000.0
2006-09-13 03:42:00,1.121,1.121,1.12087,1.12098,77199999.0
2006-09-13 03:43:00,1.12102,1.12102,1.12085,1.12087,82400001.0
2006-09-13 03:44:00,1.121,1.121,1.12093,1.12093,8500000.0
2006-09-13 03:45:00,1.12096,1.121,1.12087,1.12087,169399999.0
2006-09-13 03:46:00,1.12094,1.12099,1.12094,1.12099,36099999.0
2006-09-13 03:47:00,1.12103,1.12103,1.12095,1.121,128700000.0
2006-09-13 03:48:00,1.12096,1.12108,1.12096,1.12097,101200002.0
2006-09-13 03:49:00,1.12104,1.12111,1.12104,1.12104,80500000.0
2006-09-13 03:50:00,1.12102,1.12117,1.121,1.12113,105500001.0
2006-09-13 03:51:00,1.12112,1.12112,1.12097,1.12107,49500000.0
2006-09-13 03:52:00,1.12106,1.12106,1.12099,1.12099,39000000.0
2006-09-13 03:53:00,1.12105,1.12105,1.12095,1.12105,99900002.0
2006-09-13 03:54:00,1.12105,1.12113,1.12105,1.1211,17800000.0
2006-09-13 03:55:00,1.1211,1.1211,1.12094,1.12099,123800001.0
2006-09-13 03:56:00,1.12089,1.12097,1.12087,1.12087,42300000.0
2006-09-13 03:57:00,1.1209,1.1209,1.1209,1.1209,27100000.0
2006-09-13 03:58:00,1.12093,1.12101,1.12087,1.12097,118400002.0
2006-09-13 03:59:00,1.12092,1.12099,1.12085,1.12088,92599999.0
2006-09-13 04:00:00,1.12097,1.12097,1.12068,1.12068,87800000.0
2006-09-13 04:01:00,1.12073,1.1208,1.12054,1.12054,114500001.0
2006-09-13 04:02:00,1.12062,1.12062,1.12058,1.12058,38599999.0
2006-09-13 04:03:00,1.12051,1.12051,1.12037,1.12041,129400002.0
2006-09-13 04:04:00,1.12048,1.12054,1.1204,1.1205,79999999.0
2006-09-13 04:05:00,1.12043,1.12058,1.12029,1.12038,85299999.0
2006-09-13 04:06:00,1.12052,1.12052,1.12043,1.1205,88899999.0
2006-09-13 04:07:00,1.12038,1.12038,1.12015,1.12029,37500000.0
2006-09-13 04:08:00,1.12027,1.12049,1.12026,1.12042,73200002.0
2006-09-13 04:09:00,1.1204,1.12055,1.12035,1.12055,77900000.0
2006-09-13 04:10:00,1.1204,1.12052,1.12026,1.12031,147800001.0
2006-09-13 04:11:00,1.12059,1.12066,1.12059,1.12066,22300000.0
2006-09-13 04:12:00,1.12055,1.12055,1.11957,1.12005,79000001.0
2006-09-13 04:13:00,1.1203,1.12055,1.1203,1.12055,12000000.0
2006-09-13 04:14:00,1.11973,1.12059,1.11973,1.12047,85200000.0
2006-09-13 04:15:00,1.12065,1.12065,1.12065,1.12065,22000000.0
2006-09-13 04:16:00,1.12061,1.12064,1.12061,1.12064,27900001.0
2006-09-13 04:17:00,1.12048,1.12063,1.12048,1.12059,151799999.0
2006-09-13 04:18:00,1.12049,1.12063,1.12039,1.12063,86900000.0
2006-09-13 04:19:00,1.12063,1.12063,1.12036,1.12036,58400001.0
2006-09-13 04:20:00,1.12075,1.12082,1.12064,1.12077,52099999.0
2006-09-13 04:21:00,1.12079,1.12093,1.12076,1.12093,70700000.0
2006-09-13 04:22:00,1.12065,1.12107,1.1206,1.12107,184099997.0
2006-09-13 04:23:00,1.121,1.121,1.12095,1.12095,99200000.0
2006-09-13 04:24:00,1.12093,1.12102,1.12086,1.12093,79300001.0
2006-09-13 04:25:00,1.12093,1.12102,1.12086,1.12102,150200001.0
2006-09-13 04:26:00,1.12092,1.12092,1.12088,1.12088,62300001.0
2006-09-13 04:27:00,1.12088,1.12097,1.12079,1.12097,106200001.0
2006-09-13 04:28:00,1.12084,1.12094,1.1208,1.1208,145399999.0
2006-09-13 04:29:00,1.12075,1.12089,1.12073,1.12079,109300000.0
2006-09-13 04:30:00,1.12067,1.12098,1.12052,1.12098,206300000.0
2006-09-13 04:31:00,1.12092,1.12092,1.1208,1.12081,89299999.0
2006-09-13 04:32:00,1.12076,1.12091,1.12076,1.12077,55800000.0
2006-09-13 04:33:00,1.12067,1.12075,1.12066,1.12074,65600001.0
2006-09-13 04:34:00,1.1208,1.12085,1.12075,1.1208,39700000.0
2006-09-13 04:35:00,1.12082,1.12082,1.1208,1.1208,17700000.0
2006-09-13 04:36:00,1.12077,1.12085,1.12077,1.12085,93100002.0
2006-09-13 04:37:00,1.12082,1.12089,1.1208,1.1208,59900000.0
2006-09-13 04:38:00,1.1208,1.12085,1.12078,1.1208,127200002.0
2006-09-13 04:39:00,1.12074,1.12074,1.12074,1.12074,5600000.0
2006-09-13 04:40:00,1.12068,1.1207,1.12065,1.12065,95200001.0
2006-09-13 04:41:00,1.12058,1.1208,1.12052,1.12074,181000003.0
2006-09-13 04:42:00,1.12067,1.12084,1.12067,1.12073,68099998.0
2006-09-13 04:43:00,1.12068,1.12075,1.1206,1.1207,64499998.0
2006-09-13 04:44:00,1.12076,1.12085,1.12076,1.12081,77400001.0
2006-09-13 04:45:00,1.12073,1.12073,1.12052,1.12055,80299999.0
2006-09-13 04:46:00,1.1206,1.12062,1.12055,1.1206,116600000.0
2006-09-13 04:47:00,1.12055,1.12065,1.12055,1.12057,113000001.0
2006-09-13 04:48:00,1.12043,1.12078,1.12043,1.12052,155300002.0
2006-09-13 04:49:00,1.12059,1.12059,1.12047,1.12047,92900001.0
2006-09-13 04:50:00,1.12043,1.12043,1.12025,1.12025,67799999.0
2006-09-13 04:51:00,1.12037,1.12041,1.12029,1.12038,92000001.0
2006-09-13 04:52:00,1.1204,1.1204,1.1203,1.12037,49300001.0
2006-09-13 04:53:00,1.12047,1.12055,1.12045,1.1205,103700004.0
2006-09-13 04:54:00,1.12045,1.12045,1.1203,1.12037,104799998.0
2006-09-13 04:55:00,1.1204,1.12048,1.12031,1.12042,80700000.0
2006-09-13 04:56:00,1.12044,1.12053,1.12021,1.1204,107199998.0
2006-09-13 04:57:00,1.12032,1.12037,1.12,1.12031,137000001.0
2006-09-13 04:58:00,1.12043,1.12053,1.12043,1.12043,94000002.0
2006-09-13 04:59:00,1.12046,1.12056,1.1204,1.1204,96300000.0
2006-09-13 05:00:00,1.1204,1.1204,1.1203,1.1203,24700000.0
2006-09-13 05:01:00,1.12038,1.12047,1.12033,1.12047,142100002.0
2006-09-13 05:02:00,1.12048,1.1205,1.12035,1.12041,104900001.0
2006-09-13 05:03:00,1.12042,1.12045,1.12042,1.12045,6000000.0
2006-09-13 05:04:00,1.12033,1.1204,1.12032,1.12032,44900000.0
2006-09-13 05:05:00,1.1203,1.1203,1.1203,1.1203,800000.0
2006-09-13 05:06:00,1.12033,1.12041,1.12014,1.1204,97999999.0
2006-09-13 05:07:00,1.12041,1.12041,1.12031,1.1204,98199997.0
2006-09-13 05:08:00,1.12043,1.12043,1.12028,1.12035,23900000.0
2006-09-13 05:09:00,1.12035,1.12039,1.11994,1.12014,160300003.0
2006-09-13 05:10:00,1.12025,1.12029,1.1202,1.1202,123300001.0
2006-09-13 05:11:00,1.12022,1.12022,1.12015,1.12015,73400000.0
2006-09-13 05:12:00,1.1202,1.1202,1.12001,1.12001,75800000.0
2006-09-13 05:13:00,1.12017,1.1204,1.12015,1.1203,106800002.0
2006-09-13 05:14:00,1.12013,1.12027,1.12006,1.12007,65500000.0
2006-09-13 05:15:00,1.12014,1.12038,1.12014,1.12026,84399999.0
2006-09-13 05:16:00,1.12023,1.12039,1.12012,1.1202,100399998.0
2006-09-13 05:17:00,1.12014,1.12053,1.1201,1.12046,174700003.0
2006-09-13 05:18:00,1.11996,1.12041,1.11996,1.12041,74899999.0
2006-09-13 05:19:00,1.1205,1.1205,1.12042,1.12042,20100000.0
2006-09-13 05:20:00,1.12061,1.12063,1.12051,1.12053,86100002.0
2006-09-13 05:21:00,1.12054,1.12056,1.12054,1.12056,36800000.0
2006-09-13 05:22:00,1.12028,1.12048,1.12019,1.12048,87500003.0
2006-09-13 05:23:00,1.12053,1.12055,1.12027,1.12027,84700000.0
2006-09-13 05:24:00,1.12043,1.12043,1.12027,1.12027,50600000.0
2006-09-13 05:25:00,1.1203,1.1203,1.1203,1.1203,900000.0
2006-09-13 05:26:00,1.12039,1.12053,1.12039,1.12048,53300000.0
2006-09-13 05:27:00,1.12043,1.12045,1.12035,1.12035,128200003.0
2006-09-13 05:28:00,1.12042,1.12061,1.12033,1.12045,41900000.0
2006-09-13 05:29:00,1.12036,1.12052,1.12032,1.12049,127400003.0
2006-09-13 05:30:00,1.12049,1.12054,1.12045,1.12045,132400000.0
2006-09-13 05:31:00,1.12053,1.1206,1.12047,1.12059,77399998.0
2006-09-13 05:32:00,1.1207,1.1207,1.12034,1.12042,125000002.0
2006-09-13 05:33:00,1.1204,1.12055,1.1203,1.12046,63200000.0
2006-09-13 05:34:00,1.12052,1.12054,1.12044,1.12044,85600000.0
2006-09-13 05:35:00,1.12054,1.12054,1.12054,1.12054,16300000.0
2006-09-13 05:36:00,1.1205,1.12055,1.1205,1.12055,77600002.0
2006-09-13 05:37:00,1.12045,1.1205,1.12045,1.1205,7200000.0
2006-09-13 05:38:00,1.12055,1.12067,1.12051,1.12051,62400002.0
2006-09-13 05:39:00,1.12059,1.12063,1.12053,1.12058,152300000.0
2006-09-13 05:40:00,1.12048,1.12055,1.12045,1.1205,56199998.0
2006-09-13 05:41:00,1.12053,1.12055,1.1205,1.12055,65400000.0
2006-09-13 05:42:00,1.12055,1.12055,1.1205,1.1205,54200000.0
2006-09-13 05:43:00,1.12044,1.12058,1.12044,1.12058,74900000.0
2006-09-13 05:44:00,1.12045,1.12055,1.12045,1.12048,33299999.0
2006-09-13 05:45:00,1.12039,1.12046,1.12036,1.12036,83100000.0
2006-09-13 05:46:00,1.12042,1.1205,1.12038,1.12038,87399999.0
2006-09-13 05:47:00,1.1204,1.12047,1.12034,1.12034,56800000.0
2006-09-13 05:48:00,1.12025,1.1203,1.12025,1.1203,1200000.0
2006-09-13 05:49:00,1.12034,1.12048,1.12034,1.12048,43499998.0
2006-09-13 05:50:00,1.12045,1.12053,1.12045,1.1205,113499997.0
2006-09-13 05:51:00,1.12041,1.12059,1.12037,1.12037,104500001.0
2006-09-13 05:52:00,1.12048,1.12057,1.12036,1.12036,116800002.0
2006-09-13 05:53:00,1.12038,1.12045,1.1203,1.12045,138000001.0
2006-09-13 05:54:00,1.12044,1.12057,1.12044,1.1205,155700003.0
2006-09-13 05:55:00,1.1204,1.1205,1.1202,1.12049,142199998.0
2006-09-13 05:56:00,1.12052,1.12057,1.12043,1.12057,142899996.0
2006-09-13 05:57:00,1.12047,1.12053,1.12034,1.12046,95300001.0
2006-09-13 05:58:00,1.12062,1.12067,1.12027,1.12039,129400000.0
2006-09-13 05:59:00,1.12052,1.12052,1.12048,1.12048,29200000.0
2006-09-13 06:00:00,1.12048,1.12048,1.12045,1.12048,16800000.0
2006-09-13 06:01:00,1.12054,1.1207,1.1205,1.12068,21900000.0
2006-09-13 06:02:00,1.12065,1.12075,1.1206,1.12065,60299999.0
2006-09-13 06:03:00,1.12065,1.12072,1.12065,1.1207,116499998.0
2006-09-13 06:04:00,1.12067,1.1207,1.12065,1.12065,17700000.0
2006-09-13 06:05:00,1.12075,1.12075,1.12062,1.12065,55500002.0
2006-09-13 06:06:00,1.1206,1.1206,1.12055,1.12055,101199999.0
2006-09-13 06:07:00,1.12065,1.12065,1.12055,1.12057,58599999.0
2006-09-13 06:08:00,1.1206,1.1206,1.12051,1.12053,139200000.0
2006-09-13 06:09:00,1.1205,1.1205,1.12045,1.12045,25700000.0
2006-09-13 06:10:00,1.12061,1.12061,1.12047,1.12061,56700000.0
2006-09-13 06:11:00,1.12055,1.12065,1.12055,1.12058,111200000.0
2006-09-13 06:12:00,1.12058,1.1206,1.1205,1.12055,116199997.0
2006-09-13 06:13:00,1.12051,1.12054,1.12051,1.12054,50200001.0
2006-09-13 06:14:00,1.12053,1.12067,1.12052,1.12067,68699998.0
2006-09-13 06:15:00,1.1207,1.12078,1.12055,1.12078,78700001.0
2006-09-13 06:16:00,1.12069,1.12071,1.12059,1.12065,113399998.0
2006-09-13 06:17:00,1.1206,1.12065,1.12055,1.1206,73100000.0
2006-09-13 06:18:00,1.12045,1.12056,1.12031,1.12042,112600001.0
2006-09-13 06:19:00,1.12068,1.12069,1.12064,1.12069,130700003.0
2006-09-13 06:20:00,1.12057,1.1206,1.12057,1.1206,84800000.0
2006-09-13 06:21:00,1.12055,1.1206,1.1205,1.1206,71799999.0
2006-09-13 06:22:00,1.1206,1.12068,1.12054,1.12068,107200001.0
2006-09-13 06:23:00,1.12065,1.1207,1.12065,1.1207,102800003.0
2006-09-13 06:24:00,1.1207,1.12073,1.12065,1.1207,61700001.0
2006-09-13 06:25:00,1.12069,1.12072,1.12049,1.12049,62999999.0
2006-09-13 06:26:00,1.12067,1.12073,1.12058,1.12058,31900000.0
2006-09-13 06:27:00,1.1206,1.1206,1.12055,1.12058,109300004.0
2006-09-13 06:28:00,1.12055,1.12065,1.1205,1.1205,43800001.0
2006-09-13 06:29:00,1.12056,1.12078,1.12056,1.1207,95200000.0
2006-09-13 06:30:00,1.12072,1.12072,1.12072,1.12072,34500000.0
2006-09-13 06:31:00,1.12072,1.12088,1.12068,1.12068,89899999.0
2006-09-13 06:32:00,1.12048,1.12048,1.12029,1.12041,137800000.0
2006-09-13 06:33:00,1.12067,1.12067,1.1205,1.1205,58499999.0
2006-09-13 06:34:00,1.12058,1.1206,1.12058,1.1206,46700001.0
2006-09-13 06:35:00,1.12055,1.12065,1.12055,1.12055,172199999.0
2006-09-13 06:36:00,1.12057,1.12063,1.12057,1.12063,49800001.0
2006-09-13 06:37:00,1.12051,1.12066,1.12038,1.12062,131300001.0
2006-09-13 06:38:00,1.12071,1.12071,1.12038,1.12047,155099999.0
2006-09-13 06:39:00,1.12067,1.1207,1.12063,1.12063,117400001.0
2006-09-13 06:40:00,1.12067,1.12067,1.12034,1.12049,62600000.0
2006-09-13 06:41:00,1.1206,1.12062,1.12053,1.1206,122799999.0
2006-09-13 06:42:00,1.12068,1.12081,1.12055,1.12071,58099999.0
2006-09-13 06:43:00,1.12051,1.12065,1.12049,1.12065,48300000.0
2006-09-13 06:44:00,1.12056,1.12056,1.12046,1.12046,54800000.0
2006-09-13 06:45:00,1.12047,1.12056,1.12029,1.12053,111000000.0
2006-09-13 06:46:00,1.12055,1.12055,1.12045,1.12045,23100000.0
2006-09-13 06:47:00,1.12045,1.12055,1.12045,1.1205,73300001.0
2006-09-13 06:48:00,1.12048,1.12048,1.12039,1.12045,99499999.0
2006-09-13 06:49:00,1.12035,1.12035,1.12028,1.12028,11200000.0
2006-09-13 06:50:00,1.1203,1.12032,1.12025,1.1203,55100000.0
2006-09-13 06:51:00,1.12032,1.12047,1.12009,1.12047,9600000.0
2006-09-13 06:52:00,1.12045,1.12051,1.12027,1.12036,56799999.0
2006-09-13 06:53:00,1.12055,1.12064,1.12026,1.12036,78800000.0
2006-09-13 06:54:00,1.12044,1.12055,1.12033,1.12042,112700001.0
2006-09-13 06:55:00,1.12058,1.12067,1.12043,1.12048,164900000.0
2006-09-13 06:56:00,1.12047,1.12048,1.12042,1.12042,36900000.0
2006-09-13 06:57:00,1.12045,1.12045,1.12009,1.12034,106199998.0
2006-09-13 06:58:00,1.12044,1.12056,1.12019,1.12019,48900001.0
2006-09-13 06:59:00,1.1203,1.12051,1.1203,1.12036,162899999.0
2006-09-13 07:00:00,1.12045,1.1205,1.12033,1.12033,103200001.0
2006-09-13 07:01:00,1.12032,1.12032,1.12015,1.12015,165000002.0
2006-09-13 07:02:00,1.1202,1.1202,1.12013,1.12013,6400000.0
2006-09-13 07:03:00,1.1202,1.1202,1.12015,1.1202,74300000.0
2006-09-13 07:04:00,1.12017,1.12048,1.12017,1.12048,127500004.0
2006-09-13 07:05:00,1.12039,1.12044,1.12039,1.12044,41100001.0
2006-09-13 07:06:00,1.12045,1.12045,1.12035,1.1204,48600002.0
2006-09-13 07:07:00,1.12044,1.12054,1.12018,1.1202,83000000.0
2006-09-13 07:08:00,1.12035,1.12035,1.12035,1.12035,28699999.0
2006-09-13 07:09:00,1.12038,1.12055,1.12038,1.12045,71200000.0
2006-09-13 07:10:00,1.12048,1.12058,1.12042,1.12058,120599999.0
2006-09-13 07:11:00,1.12063,1.12068,1.12063,1.12068,10200000.0
2006-09-13 07:12:00,1.12055,1.12069,1.12055,1.12065,75300000.0
2006-09-13 07:13:00,1.1207,1.12075,1.12062,1.1207,100200002.0
2006-09-13 07:14:00,1.12063,1.12065,1.1206,1.12065,60700000.0
2006-09-13 07:15:00,1.12066,1.12071,1.12063,1.12063,71999998.0
2006-09-13 07:16:00,1.12057,1.12058,1.12044,1.12045,157700000.0
2006-09-13 07:17:00,1.12047,1.1205,1.12047,1.1205,33499999.0
2006-09-13 07:18:00,1.12045,1.1205,1.12045,1.1205,137200003.0
2006-09-13 07:19:00,1.12051,1.12054,1.12039,1.1205,108400000.0
2006-09-13 07:20:00,1.12051,1.12054,1.12051,1.12054,1600000.0
2006-09-13 07:21:00,1.12046,1.12053,1.12042,1.12042,95699999.0
2006-09-13 07:22:00,1.12023,1.12048,1.12023,1.12042,87900000.0
2006-09-13 07:23:00,1.12038,1.12038,1.12029,1.12029,44500000.0
2006-09-13 07:24:00,1.12033,1.12033,1.12025,1.12025,3400000.0
2006-09-13 07:25:00,1.12049,1.12049,1.12042,1.12043,157499998.0
2006-09-13 07:26:00,1.12052,1.12058,1.12052,1.12053,62300001.0
2006-09-13 07:27:00,1.1206,1.1206,1.12058,1.12058,12900000.0
2006-09-13 07:28:00,1.12054,1.12066,1.12051,1.12051,188500000.0
2006-09-13 07:29:00,1.12042,1.1205,1.12042,1.1205,40899998.0
2006-09-13 07:30:00,1.12045,1.12045,1.12045,1.12045,17500000.0
2006-09-13 07:31:00,1.12052,1.12059,1.12047,1.12058,130600002.0
2006-09-13 07:32:00,1.12061,1.12061,1.12054,1.12054,46300000.0
2006-09-13 07:33:00,1.12048,1.12048,1.1204,1.12048,43800001.0
2006-09-13 07:34:00,1.12043,1.12049,1.12039,1.12049,47900000.0
2006-09-13 07:35:00,1.12045,1.12055,1.12045,1.1205,34699999.0
2006-09-13 07:36:00,1.12052,1.1206,1.12046,1.12056,125000002.0
2006-09-13 07:37:00,1.12053,1.12067,1.12053,1.12061,70299999.0
2006-09-13 07:38:00,1.12062,1.12062,1.12049,1.12052,77899996.0
2006-09-13 07:39:00,1.12043,1.12046,1.12039,1.12039,68100001.0
2006-09-13 07:40:00,1.1204,1.12053,1.1204,1.1205,47900000.0
2006-09-13 07:41:00,1.12052,1.12052,1.12048,1.12048,27900000.0
2006-09-13 07:42:00,1.12042,1.12045,1.12034,1.12045,150900003.0
2006-09-13 07:43:00,1.12048,1.12048,1.12042,1.12042,15900000.0
2006-09-13 07:44:00,1.12049,1.12049,1.12037,1.12047,95199999.0
2006-09-13 07:45:00,1.12033,1.12047,1.12033,1.12045,67199999.0
2006-09-13 07:46:00,1.12033,1.12033,1.12021,1.12024,51400000.0
2006-09-13 07:47:00,1.12015,1.1202,1.12015,1.1202,73399997.0
2006-09-13 07:48:00,1.12024,1.12062,1.12024,1.12061,119200001.0
2006-09-13 07:49:00,1.12063,1.12073,1.12059,1.12063,79000001.0
2006-09-13 07:50:00,1.12068,1.12068,1.12062,1.12062,33400000.0
2006-09-13 07:51:00,1.12069,1.12069,1.12033,1.1205,80900000.0
2006-09-13 07:52:00,1.1207,1.1207,1.12065,1.12065,21300000.0
2006-09-13 07:53:00,1.12075,1.12086,1.12075,1.12086,21500000.0
2006-09-13 07:54:00,1.12078,1.12096,1.12064,1.1207,143999997.0
2006-09-13 07:55:00,1.12088,1.12093,1.12076,1.12093,71799998.0
2006-09-13 07:56:00,1.12083,1.12083,1.12065,1.12065,25600000.0
2006-09-13 07:57:00,1.12033,1.12054,1.12,1.12,101200000.0
2006-09-13 07:58:00,1.11982,1.11991,1.11975,1.11981,134799997.0
2006-09-13 07:59:00,1.11963,1.11975,1.11951,1.11955,122400002.0
2006-09-13 08:00:00,1.11949,1.12,1.11949,1.12,90500000.0
2006-09-13 08:01:00,1.11988,1.11993,1.11979,1.11993,91600001.0
2006-09-13 08:02:00,1.11945,1.11989,1.11942,1.11955,186900000.0
2006-09-13 08:03:00,1.11996,1.11997,1.11984,1.11991,93000000.0
2006-09-13 08:04:00,1.11987,1.11995,1.11981,1.11989,56699999.0
2006-09-13 08:05:00,1.11977,1.11977,1.11966,1.11976,86800001.0
2006-09-13 08:06:00,1.11997,1.12019,1.11997,1.12019,59300000.0
2006-09-13 08:07:00,1.12012,1.12018,1.12008,1.12012,134700000.0
2006-09-13 08:08:00,1.12013,1.12013,1.1201,1.1201,43799999.0
2006-09-13 08:09:00,1.12011,1.12011,1.11993,1.11993,124600003.0
2006-09-13 08:10:00,1.12005,1.12022,1.12005,1.12019,81200000.0
2006-09-13 08:11:00,1.12016,1.12019,1.12011,1.12019,61900000.0
2006-09-13 08:12:00,1.11994,1.12007,1.11977,1.12001,44499999.0
2006-09-13 08:13:00,1.12013,1.12017,1.12005,1.12005,49900001.0
2006-09-13 08:14:00,1.11993,1.12004,1.1199,1.12001,80100000.0
2006-09-13 08:15:00,1.12002,1.12014,1.12001,1.12005,54500000.0
2006-09-13 08:16:00,1.12008,1.12009,1.12,1.12003,167400004.0
2006-09-13 08:17:00,1.1201,1.1201,1.12005,1.12007,53099999.0
2006-09-13 08:18:00,1.12013,1.12018,1.12012,1.12018,15000000.0
2006-09-13 08:19:00,1.12025,1.12025,1.1202,1.12025,83499998.0
2006-09-13 08:20:00,1.12019,1.12019,1.1201,1.1201,52800000.0
2006-09-13 08:21:00,1.12021,1.12045,1.12021,1.12045,110600000.0
2006-09-13 08:22:00,1.12052,1.12065,1.12052,1.12065,18300000.0
2006-09-13 08:23:00,1.12066,1.12095,1.12066,1.12095,117700001.0
2006-09-13 08:24:00,1.121,1.12107,1.121,1.12102,75100001.0
2006-09-13 08:25:00,1.12098,1.12098,1.1209,1.12098,73100001.0
2006-09-13 08:26:00,1.12105,1.12105,1.12105,1.12105,2400000.0
2006-09-13 08:27:00,1.1209,1.12105,1.1209,1.12102,27300000.0
2006-09-13 08:28:00,1.12088,1.12091,1.12074,1.1208,189800001.0
2006-09-13 08:29:00,1.1209,1.1209,1.1208,1.1208,55100002.0
2006-09-13 08:30:00,1.1208,1.12084,1.12067,1.12067,74699997.0
2006-09-13 08:31:00,1.12062,1.12062,1.12055,1.1206,46300000.0
2006-09-13 08:32:00,1.12062,1.12062,1.12047,1.12051,133799999.0
2006-09-13 08:33:00,1.12042,1.12062,1.12042,1.12062,115699999.0
2006-09-13 08:34:00,1.12061,1.12072,1.1206,1.12072,46100000.0
2006-09-13 08:35:00,1.12076,1.12076,1.12056,1.12063,28800000.0
2006-09-13 08:36:00,1.12059,1.12059,1.12049,1.12049,30799999.0
2006-09-13 08:37:00,1.12046,1.12046,1.12038,1.12046,38500000.0
2006-09-13 08:38:00,1.12048,1.12048,1.12037,1.12045,105400001.0
2006-09-13 08:39:00,1.12044,1.12049,1.12034,1.12034,87600000.0
2006-09-13 08:40:00,1.12033,1.12034,1.12033,1.12034,31500001.0
2006-09-13 08:41:00,1.12038,1.1204,1.12028,1.12028,76700002.0
2006-09-13 08:42:00,1.12032,1.12032,1.12022,1.12028,63300000.0
2006-09-13 08:43:00,1.12032,1.12032,1.12014,1.12015,75600001.0
2006-09-13 08:44:00,1.12021,1.12021,1.12014,1.12014,34300000.0
2006-09-13 08:45:00,1.12018,1.12018,1.1201,1.12017,85900001.0
2006-09-13 08:46:00,1.1202,1.12023,1.1202,1.12023,14800000.0
2006-09-13 08:47:00,1.11998,1.11998,1.11984,1.11984,49400002.0
2006-09-13 08:48:00,1.11979,1.11991,1.11974,1.11991,117100001.0
2006-09-13 08:49:00,1.11983,1.11993,1.11978,1.11993,87199998.0
2006-09-13 08:50:00,1.11985,1.11995,1.11985,1.11995,100600000.0
2006-09-13 08:51:00,1.1199,1.1199,1.1199,1.1199,22200001.0
2006-09-13 08:52:00,1.11989,1.11989,1.11982,1.11983,189200001.0
2006-09-13 08:53:00,1.11972,1.11972,1.11953,1.11958,72299999.0
2006-09-13 08:54:00,1.11954,1.11972,1.11954,1.11972,73500002.0
2006-09-13 08:55:00,1.1197,1.11975,1.11963,1.11975,139700001.0
2006-09-13 08:56:00,1.1197,1.11975,1.1197,1.11975,45300000.0
2006-09-13 08:57:00,1.1197,1.11975,1.11963,1.11963,73399998.0
2006-09-13 08:58:00,1.11963,1.11963,1.11941,1.1195,83600001.0
2006-09-13 08:59:00,1.11946,1.11946,1.11914,1.11914,63300000.0
2006-09-13 09:00:00,1.11911,1.11922,1.11911,1.11914,100799999.0
2006-09-13 09:01:00,1.11915,1.11915,1.11915,1.11915,47199999.0
2006-09-13 09:02:00,1.11922,1.1193,1.11914,1.11914,53600000.0
2006-09-13 09:03:00,1.11924,1.11945,1.11924,1.11945,44700000.0
2006-09-13 09:04:00,1.11948,1.11952,1.11946,1.11951,68200001.0
2006-09-13 09:05:00,1.11948,1.11958,1.11942,1.1195,70400000.0
2006-09-13 09:06:00,1.11943,1.11949,1.1194,1.1194,134199998.0
2006-09-13 09:07:00,1.11933,1.11946,1.1193,1.11937,163600000.0
2006-09-13 09:08:00,1.11938,1.11942,1.11934,1.11937,62500001.0
2006-09-13 09:09:00,1.11927,1.11938,1.11927,1.11932,91999999.0
2006-09-13 09:10:00,1.11933,1.11935,1.11926,1.11935,103000001.0
2006-09-13 09:11:00,1.11932,1.11943,1.11932,1.1194,182700001.0
2006-09-13 09:12:00,1.11943,1.11945,1.11943,1.11945,49400000.0
2006-09-13 09:13:00,1.11933,1.11938,1.11931,1.11932,44800000.0
2006-09-13 09:14:00,1.11945,1.11945,1.1194,1.1194,38399998.0
2006-09-13 09:15:00,1.1194,1.1194,1.11935,1.11935,37100000.0
2006-09-13 09:16:00,1.11933,1.11933,1.11924,1.11924,48300001.0
2006-09-13 09:17:00,1.11917,1.11925,1.11915,1.11915,97399999.0
2006-09-13 09:18:00,1.11925,1.11934,1.11924,1.11929,64599999.0
2006-09-13 09:19:00,1.11924,1.11927,1.11915,1.11915,93400000.0
2006-09-13 09:20:00,1.11922,1.11929,1.11914,1.11929,100300000.0
2006-09-13 09:21:00,1.11925,1.11925,1.11925,1.11925,4000000.0
2006-09-13 09:22:00,1.1193,1.1193,1.11928,1.11928,31100000.0
2006-09-13 09:23:00,1.11921,1.11924,1.11921,1.11924,45300002.0
2006-09-13 09:24:00,1.11922,1.11922,1.11904,1.11904,68299998.0
2006-09-13 09:25:00,1.11907,1.11908,1.11891,1.11908,206700000.0
2006-09-13 09:26:00,1.11912,1.11912,1.11888,1.11905,109000001.0
2006-09-13 09:27:00,1.11905,1.11907,1.11902,1.11902,90400001.0
2006-09-13 09:28:00,1.1191,1.11914,1.11907,1.11907,106499998.0
2006-09-13 09:29:00,1.11921,1.11923,1.11906,1.1191,76100000.0
2006-09-13 09:30:00,1.11922,1.11936,1.11922,1.11928,82900000.0
2006-09-13 09:31:00,1.1193,1.1193,1.1193,1.1193,12000000.0
2006-09-13 09:32:00,1.11925,1.11944,1.11925,1.11944,65600001.0
2006-09-13 09:33:00,1.11947,1.11949,1.11942,1.11942,110200002.0
2006-09-13 09:34:00,1.11947,1.11947,1.11937,1.11942,95600001.0
2006-09-13 09:35:00,1.11948,1.11959,1.11942,1.11957,75299999.0
2006-09-13 09:36:00,1.1196,1.1196,1.11957,1.11957,36099999.0
2006-09-13 09:37:00,1.1196,1.11965,1.11955,1.11955,56500000.0
2006-09-13 09:38:00,1.11968,1.11985,1.11968,1.1198,128800003.0
2006-09-13 09:39:00,1.11953,1.11974,1.1194,1.11974,74600001.0
2006-09-13 09:40:00,1.11955,1.11985,1.11951,1.11977,159399999.0
2006-09-13 09:41:00,1.11965,1.11965,1.11955,1.11955,75300000.0
2006-09-13 09:42:00,1.11965,1.11965,1.11957,1.11965,42300001.0
2006-09-13 09:43:00,1.11956,1.11959,1.11951,1.11951,39000000.0
2006-09-13 09:44:00,1.11946,1.1196,1.11946,1.11958,84399999.0
2006-09-13 09:45:00,1.11956,1.11966,1.11956,1.11963,150300001.0
2006-09-13 09:46:00,1.1196,1.11962,1.11953,1.11962,69099998.0
2006-09-13 09:47:00,1.11946,1.1196,1.11946,1.11958,144600003.0
2006-09-13 09:48:00,1.1196,1.1196,1.11958,1.11958,29400000.0
2006-09-13 09:49:00,1.11962,1.11962,1.1196,1.1196,9500000.0
2006-09-13 09:50:00,1.11951,1.11954,1.11951,1.11954,3200000.0
2006-09-13 09:51:00,1.11935,1.11948,1.11914,1.11934,177300001.0
2006-09-13 09:52:00,1.11944,1.1196,1.11944,1.11955,136900002.0
2006-09-13 09:53:00,1.1196,1.1196,1.1195,1.1196,183599996.0
2006-09-13 09:54:00,1.11963,1.11966,1.1196,1.11963,30300000.0
2006-09-13 09:55:00,1.1197,1.11982,1.11967,1.11982,65600000.0
2006-09-13 09:56:00,1.11981,1.1199,1.11981,1.11981,143899999.0
2006-09-13 09:57:00,1.11982,1.11985,1.11971,1.11975,197999997.0
2006-09-13 09:58:00,1.11989,1.12005,1.11989,1.11995,82999998.0
2006-09-13 09:59:00,1.12005,1.12036,1.12005,1.12036,47900000.0
2006-09-13 10:00:00,1.12027,1.12035,1.12026,1.1203,154000001.0
2006-09-13 10:01:00,1.12029,1.12047,1.12029,1.12047,50100001.0
2006-09-13 10:02:00,1.12045,1.12061,1.12043,1.12043,151300000.0
2006-09-13 10:03:00,1.12043,1.12043,1.12026,1.12026,85800000.0
2006-09-13 10:04:00,1.12035,1.12035,1.12023,1.12025,83700000.0
2006-09-13 10:05:00,1.12027,1.12027,1.1202,1.1202,25499999.0
2006-09-13 10:06:00,1.1203,1.12035,1.12025,1.12035,61999998.0
2006-09-13 10:07:00,1.12022,1.12032,1.12019,1.12019,105400001.0
2006-09-13 10:08:00,1.12034,1.12043,1.12034,1.12041,61800001.0
2006-09-13 10:09:00,1.12038,1.12038,1.12035,1.12035,96999998.0
2006-09-13 10:10:00,1.1203,1.1204,1.1203,1.12038,58199999.0
2006-09-13 10:11:00,1.1204,1.1204,1.12032,1.12032,47200000.0
2006-09-13 10:12:00,1.12023,1.12035,1.12023,1.12035,64000001.0
2006-09-13 10:13:00,1.12031,1.12043,1.12031,1.12043,38400000.0
2006-09-13 10:14:00,1.12039,1.12039,1.12031,1.12038,115600000.0
2006-09-13 10:15:00,1.12042,1.12042,1.12014,1.12024,158300001.0
2006-09-13 10:16:00,1.12026,1.12033,1.12014,1.12014,120899999.0
2006-09-13 10:17:00,1.12019,1.12023,1.12007,1.12007,95899999.0
2006-09-13 10:18:00,1.12004,1.12014,1.11997,1.11997,96000001.0
2006-09-13 10:19:00,1.11994,1.11998,1.11992,1.11994,76700001.0
2006-09-13 10:20:00,1.12,1.12007,1.11996,1.12,64399999.0
2006-09-13 10:21:00,1.11979,1.11987,1.11961,1.11975,88299999.0
2006-09-13 10:22:00,1.1196,1.11964,1.11951,1.1196,119700003.0
2006-09-13 10:23:00,1.11957,1.11957,1.11946,1.11946,44599999.0
2006-09-13 10:24:00,1.11951,1.11951,1.11926,1.11932,134499998.0
2006-09-13 10:25:00,1.1193,1.11935,1.11922,1.1193,138500001.0
2006-09-13 10:26:00,1.11933,1.11938,1.11933,1.11938,30500000.0
2006-09-13 10:27:00,1.11942,1.11957,1.11942,1.11957,49589999.0
2006-09-13 10:28:00,1.11962,1.11965,1.11954,1.11957,204100004.0
2006-09-13 10:29:00,1.11955,1.11969,1.11954,1.11957,158400000.0
2006-09-13 10:30:00,1.11957,1.11966,1.11953,1.11953,133699998.0
2006-09-13 10:31:00,1.11955,1.11955,1.11933,1.11938,48600000.0
2006-09-13 10:32:00,1.11945,1.11955,1.11942,1.11955,54600002.0
2006-09-13 10:33:00,1.11963,1.11965,1.11962,1.11962,138000000.0
2006-09-13 10:34:00,1.11957,1.11965,1.11951,1.11952,127300000.0
2006-09-13 10:35:00,1.11942,1.11956,1.11942,1.11944,166300000.0
2006-09-13 10:36:00,1.11947,1.11951,1.11939,1.1195,137100000.0
2006-09-13 10:37:00,1.11942,1.11956,1.11938,1.11956,74300002.0
2006-09-13 10:38:00,1.11962,1.11962,1.11941,1.11941,109000003.0
2006-09-13 10:39:00,1.11953,1.11963,1.11953,1.11957,44399999.0
2006-09-13 10:40:00,1.11953,1.11961,1.11953,1.11955,68400000.0
2006-09-13 10:41:00,1.11913,1.11951,1.11912,1.11938,106300002.0
2006-09-13 10:42:00,1.11952,1.11952,1.11938,1.11941,64800000.0
2006-09-13 10:43:00,1.11933,1.11936,1.11925,1.11936,57390002.0
2006-09-13 10:44:00,1.1193,1.11935,1.11925,1.11932,80800000.0
2006-09-13 10:45:00,1.11939,1.11939,1.11925,1.11928,119599998.0
2006-09-13 10:46:00,1.11937,1.11947,1.1193,1.11933,192699999.0
2006-09-13 10:47:00,1.11923,1.11925,1.11922,1.11922,16800000.0
2006-09-13 10:48:00,1.11922,1.11934,1.11922,1.11929,63799999.0
2006-09-13 10:49:00,1.11932,1.11935,1.1192,1.11935,85300001.0
2006-09-13 10:50:00,1.11932,1.11935,1.1192,1.11935,109999998.0
2006-09-13 10:51:00,1.11927,1.11927,1.119,1.11915,162299999.0
2006-09-13 10:52:00,1.1191,1.11915,1.1191,1.1191,36400001.0
2006-09-13 10:53:00,1.11918,1.11918,1.11907,1.11907,82900000.0
2006-09-13 10:54:00,1.11909,1.11921,1.11904,1.11921,78499999.0
2006-09-13 10:55:00,1.11923,1.11928,1.11923,1.11923,84700002.0
2006-09-13 10:56:00,1.11915,1.11928,1.11915,1.11928,73400000.0
2006-09-13 10:57:00,1.11927,1.11936,1.11922,1.11922,155799999.0
2006-09-13 10:58:00,1.11932,1.11939,1.11924,1.11925,96500001.0
2006-09-13 10:59:00,1.11926,1.11947,1.11926,1.11932,54500000.0
2006-09-13 11:00:00,1.11932,1.11937,1.11927,1.11928,116300004.0
2006-09-13 11:01:00,1.11926,1.11926,1.11913,1.11913,105499999.0
2006-09-13 11:02:00,1.11908,1.11908,1.119,1.11902,42000000.0
2006-09-13 11:03:00,1.119,1.11914,1.11898,1.11914,111600000.0
2006-09-13 11:04:00,1.11917,1.11921,1.11909,1.11912,63400000.0
2006-09-13 11:05:00,1.11905,1.11907,1.11901,1.11901,107800000.0
2006-09-13 11:06:00,1.11895,1.11906,1.11887,1.11906,79600002.0
2006-09-13 11:07:00,1.11902,1.11902,1.1189,1.1189,3200000.0
2006-09-13 11:08:00,1.1189,1.11893,1.11885,1.1189,113000002.0
2006-09-13 11:09:00,1.11872,1.11879,1.1187,1.11878,53500000.0
2006-09-13 11:10:00,1.1188,1.11882,1.11875,1.1188,60000002.0
2006-09-13 11:11:00,1.11875,1.11875,1.11859,1.11875,109400001.0
2006-09-13 11:12:00,1.1187,1.11879,1.1187,1.11878,91200002.0
2006-09-13 11:13:00,1.11877,1.11877,1.11868,1.11877,91800003.0
2006-09-13 11:14:00,1.11867,1.1188,1.11862,1.11862,131700001.0
2006-09-13 11:15:00,1.11866,1.11884,1.11866,1.11879,147700002.0
2006-09-13 11:16:00,1.11881,1.1189,1.11881,1.11889,129000001.0
2006-09-13 11:17:00,1.11885,1.1189,1.11885,1.11888,90800000.0
2006-09-13 11:18:00,1.11898,1.11926,1.11898,1.11926,55000000.0
2006-09-13 11:19:00,1.11925,1.11925,1.11898,1.11898,114000002.0
2006-09-13 11:20:00,1.119,1.119,1.11892,1.11892,33800000.0
2006-09-13 11:21:00,1.11905,1.11916,1.1189,1.1189,94000000.0
2006-09-13 11:22:00,1.11894,1.11919,1.11894,1.11903,132100001.0
2006-09-13 11:23:00,1.119,1.11905,1.11895,1.11905,124999999.0
2006-09-13 11:24:00,1.11897,1.11897,1.11886,1.11894,20200000.0
2006-09-13 11:25:00,1.11891,1.11891,1.11869,1.11873,78799999.0
2006-09-13 11:26:00,1.1188,1.11885,1.1188,1.11885,136700000.0
2006-09-13 11:27:00,1.11883,1.11889,1.11877,1.11882,107899998.0
2006-09-13 11:28:00,1.1188,1.11885,1.11875,1.1188,127900003.0
2006-09-13 11:29:00,1.11872,1.11878,1.11868,1.1187,37000001.0
2006-09-13 11:30:00,1.11882,1.11886,1.11875,1.11875,140500000.0
2006-09-13 11:31:00,1.11868,1.11873,1.11863,1.11873,86800000.0
2006-09-13 11:32:00,1.11872,1.11878,1.11862,1.11878,107299999.0
2006-09-13 11:33:00,1.11875,1.11885,1.11875,1.11885,65000000.0
2006-09-13 11:34:00,1.1188,1.11888,1.11875,1.11875,162300002.0
2006-09-13 11:35:00,1.1188,1.11883,1.11872,1.11875,107900000.0
2006-09-13 11:36:00,1.11875,1.11885,1.11875,1.11875,85999999.0
2006-09-13 11:37:00,1.11876,1.11879,1.11873,1.11874,94800000.0
2006-09-13 11:38:00,1.11874,1.11883,1.11873,1.11883,35900000.0
2006-09-13 11:39:00,1.1188,1.11883,1.11875,1.11882,98900000.0
2006-09-13 11:40:00,1.1188,1.11894,1.1188,1.1189,142599999.0
2006-09-13 11:41:00,1.11892,1.11892,1.11874,1.11878,111399999.0
2006-09-13 11:42:00,1.1188,1.11885,1.11875,1.11875,137000001.0
2006-09-13 11:43:00,1.11875,1.11875,1.11853,1.11862,148400000.0
2006-09-13 11:44:00,1.11862,1.11865,1.11845,1.1186,96399999.0
2006-09-13 11:45:00,1.11872,1.11878,1.1187,1.11878,57600000.0
2006-09-13 11:46:00,1.11893,1.11893,1.11877,1.11886,109399999.0
2006-09-13 11:47:00,1.11882,1.11883,1.11882,1.11883,8900000.0
2006-09-13 11:48:00,1.1188,1.11887,1.1188,1.11881,77800000.0
2006-09-13 11:49:00,1.11884,1.11884,1.11874,1.11875,128699998.0
2006-09-13 11:50:00,1.11878,1.1188,1.11866,1.11868,144199997.0
2006-09-13 11:51:00,1.11865,1.1187,1.11851,1.11851,99999999.0
2006-09-13 11:52:00,1.11862,1.11869,1.11857,1.11859,188500000.0
2006-09-13 11:53:00,1.11855,1.11865,1.11855,1.11855,33400000.0
2006-09-13 11:54:00,1.11863,1.11863,1.11849,1.11853,170499996.0
2006-09-13 11:55:00,1.11859,1.11859,1.11848,1.11852,104700001.0
2006-09-13 11:56:00,1.11853,1.1186,1.11853,1.1186,105300001.0
2006-09-13 11:57:00,1.11859,1.1186,1.11851,1.11853,106500001.0
2006-09-13 11:58:00,1.11858,1.11872,1.11858,1.11858,40899999.0
2006-09-13 11:59:00,1.1186,1.11865,1.11857,1.1186,104100002.0
2006-09-13 12:00:00,1.11862,1.11862,1.11849,1.11858,17600000.0
2006-09-13 12:01:00,1.1186,1.1186,1.11852,1.11855,116399999.0
2006-09-13 12:02:00,1.11836,1.11854,1.11826,1.11847,128999999.0
2006-09-13 12:03:00,1.11857,1.1186,1.11853,1.11853,51800000.0
2006-09-13 12:04:00,1.1186,1.1186,1.11855,1.1186,81700002.0
2006-09-13 12:05:00,1.11859,1.11865,1.11854,1.11855,107899998.0
2006-09-13 12:06:00,1.11865,1.11865,1.11855,1.11855,48600001.0
2006-09-13 12:07:00,1.11863,1.11867,1.11863,1.11863,50300000.0
2006-09-13 12:08:00,1.11865,1.11875,1.1186,1.11875,102300000.0
2006-09-13 12:09:00,1.11872,1.11879,1.11872,1.11872,104200001.0
2006-09-13 12:10:00,1.11866,1.11869,1.11866,1.11869,17600000.0
2006-09-13 12:11:00,1.11857,1.11884,1.11857,1.11867,191900000.0
2006-09-13 12:12:00,1.1186,1.1187,1.11853,1.11865,94000000.0
2006-09-13 12:13:00,1.1186,1.11875,1.1186,1.11862,146299998.0
2006-09-13 12:14:00,1.11862,1.11869,1.11862,1.11863,88300001.0
2006-09-13 12:15:00,1.11865,1.11873,1.1186,1.11868,69799999.0
2006-09-13 12:16:00,1.11867,1.11867,1.11852,1.11856,113399998.0
2006-09-13 12:17:00,1.11862,1.1187,1.1186,1.11862,82200000.0
2006-09-13 12:18:00,1.11863,1.11863,1.11852,1.11852,93200000.0
2006-09-13 12:19:00,1.11862,1.11865,1.11854,1.11854,60700001.0
2006-09-13 12:20:00,1.11853,1.11864,1.11853,1.11855,115700001.0
2006-09-13 12:21:00,1.11854,1.11862,1.11852,1.11853,183500003.0
2006-09-13 12:22:00,1.1186,1.11864,1.11859,1.11864,75300001.0
2006-09-13 12:23:00,1.11863,1.11863,1.11849,1.11852,77900003.0
2006-09-13 12:24:00,1.11825,1.1186,1.11825,1.11849,83900001.0
2006-09-13 12:25:00,1.11855,1.11863,1.11846,1.11863,90499999.0
2006-09-13 12:26:00,1.11872,1.11872,1.11859,1.1186,90399999.0
2006-09-13 12:27:00,1.11857,1.11859,1.11848,1.11858,111899999.0
2006-09-13 12:28:00,1.11848,1.11863,1.11844,1.11863,111600000.0
2006-09-13 12:29:00,1.11854,1.11864,1.11851,1.11851,64499999.0
2006-09-13 12:30:00,1.11849,1.11856,1.11849,1.11856,18500001.0
2006-09-13 12:31:00,1.11853,1.11867,1.1185,1.11867,145500000.0
2006-09-13 12:32:00,1.11855,1.1186,1.1185,1.11852,73100001.0
2006-09-13 12:33:00,1.11855,1.1186,1.11855,1.11855,40700000.0
2006-09-13 12:34:00,1.11855,1.11865,1.11846,1.11846,108800002.0
2006-09-13 12:35:00,1.11858,1.11858,1.11853,1.11853,28800001.0
2006-09-13 12:36:00,1.11858,1.11858,1.1185,1.11858,113900000.0
2006-09-13 12:37:00,1.1186,1.11865,1.11855,1.1186,153200003.0
2006-09-13 12:38:00,1.11862,1.11862,1.1186,1.1186,39300000.0
2006-09-13 12:39:00,1.11865,1.11865,1.11855,1.1186,119999998.0
2006-09-13 12:40:00,1.11863,1.11863,1.11845,1.11853,141699997.0
2006-09-13 12:41:00,1.1184,1.1184,1.11837,1.1184,103000000.0
2006-09-13 12:42:00,1.11839,1.11841,1.11831,1.11835,65199998.0
2006-09-13 12:43:00,1.11836,1.11844,1.11836,1.11844,66799999.0
2006-09-13 12:44:00,1.11849,1.11857,1.11849,1.11857,122700000.0
2006-09-13 12:45:00,1.11866,1.11878,1.11857,1.11857,49600000.0
2006-09-13 12:46:00,1.1186,1.11866,1.1186,1.11866,44100000.0
2006-09-13 12:47:00,1.11869,1.11869,1.11865,1.11865,48300000.0
2006-09-13 12:48:00,1.11865,1.11865,1.1185,1.1186,85700002.0
2006-09-13 12:49:00,1.1186,1.1186,1.11852,1.11852,16000000.0
2006-09-13 12:50:00,1.11855,1.11868,1.11855,1.11865,59500000.0
2006-09-13 12:51:00,1.11847,1.11858,1.11842,1.11858,74600000.0
2006-09-13 12:52:00,1.11821,1.11847,1.11813,1.11847,29800000.0
2006-09-13 12:53:00,1.1186,1.11869,1.1186,1.11864,81899997.0
2006-09-13 12:54:00,1.11863,1.11863,1.11857,1.11857,33500001.0
2006-09-13 12:55:00,1.11853,1.11856,1.11852,1.11854,83300001.0
2006-09-13 12:56:00,1.1186,1.11865,1.11855,1.1186,88400000.0
2006-09-13 12:57:00,1.11858,1.11858,1.11849,1.11855,39600001.0
2006-09-13 12:58:00,1.11847,1.11857,1.11847,1.11857,23800000.0
2006-09-13 12:59:00,1.11858,1.11861,1.11851,1.11861,45200000.0
2006-09-13 13:00:00,1.1185,1.11855,1.11843,1.11845,153100000.0
2006-09-13 13:01:00,1.11855,1.11855,1.11845,1.11855,66000001.0
2006-09-13 13:02:00,1.11847,1.11849,1.11842,1.11842,79500001.0
2006-09-13 13:03:00,1.11843,1.11843,1.11829,1.11831,101400001.0
2006-09-13 13:04:00,1.11833,1.11838,1.11826,1.11832,67300000.0
2006-09-13 13:05:00,1.11832,1.11835,1.11826,1.11833,151100003.0
2006-09-13 13:06:00,1.11836,1.11839,1.11831,1.11832,60400000.0
2006-09-13 13:07:00,1.11835,1.11835,1.11818,1.11827,128900002.0
2006-09-13 13:08:00,1.11833,1.11835,1.11822,1.1183,47300000.0
2006-09-13 13:09:00,1.11827,1.1183,1.11822,1.1183,107200003.0
2006-09-13 13:10:00,1.11825,1.11833,1.11825,1.11833,43100000.0
2006-09-13 13:11:00,1.11828,1.11833,1.11822,1.1183,127200000.0
2006-09-13 13:12:00,1.11838,1.1184,1.11838,1.1184,17600000.0
2006-09-13 13:13:00,1.1184,1.1184,1.11838,1.11838,12000000.0
2006-09-13 13:14:00,1.11825,1.11839,1.11825,1.11835,83100000.0
2006-09-13 13:15:00,1.11835,1.11851,1.11835,1.1185,70300001.0
2006-09-13 13:16:00,1.11842,1.11848,1.11842,1.11848,59700000.0
2006-09-13 13:17:00,1.11842,1.11844,1.11833,1.11833,67099999.0
2006-09-13 13:18:00,1.1183,1.1183,1.11811,1.11823,154200000.0
2006-09-13 13:19:00,1.11828,1.11828,1.11822,1.11828,67799999.0
2006-09-13 13:20:00,1.11833,1.11843,1.11829,1.11832,82099999.0
2006-09-13 13:21:00,1.11793,1.11827,1.11793,1.11823,67600000.0
2006-09-13 13:22:00,1.11822,1.11835,1.11822,1.1183,45300000.0
2006-09-13 13:23:00,1.1182,1.1182,1.11815,1.11818,51800001.0
2006-09-13 13:24:00,1.11819,1.11824,1.11811,1.11824,70900000.0
2006-09-13 13:25:00,1.11819,1.11819,1.11812,1.11814,38600002.0
2006-09-13 13:26:00,1.11814,1.11824,1.11814,1.11822,44300000.0
2006-09-13 13:27:00,1.1183,1.1183,1.11825,1.1183,92600002.0
2006-09-13 13:28:00,1.11832,1.11838,1.1183,1.11835,73100001.0
2006-09-13 13:29:00,1.1183,1.11835,1.11825,1.11825,93100001.0
2006-09-13 13:30:00,1.1183,1.11835,1.11825,1.1183,108000001.0
2006-09-13 13:31:00,1.11822,1.11833,1.11817,1.11817,74900000.0
2006-09-13 13:32:00,1.11818,1.11818,1.11814,1.11815,17600000.0
2006-09-13 13:33:00,1.11828,1.11833,1.11819,1.11827,73400000.0
2006-09-13 13:34:00,1.11832,1.11832,1.11822,1.11822,73000000.0
2006-09-13 13:35:00,1.11828,1.11833,1.11819,1.11833,55600000.0
2006-09-13 13:36:00,1.11827,1.11832,1.11815,1.11832,102499998.0
2006-09-13 13:37:00,1.11821,1.11828,1.11819,1.11828,59400000.0
2006-09-13 13:38:00,1.11829,1.11836,1.11829,1.11832,72700000.0
2006-09-13 13:39:00,1.1182,1.11833,1.11819,1.11824,56899999.0
2006-09-13 13:40:00,1.11821,1.11855,1.11821,1.11855,161899999.0
2006-09-13 13:41:00,1.11851,1.11862,1.11848,1.1185,68900001.0
2006-09-13 13:42:00,1.11855,1.11877,1.11842,1.11872,204200000.0
2006-09-13 13:43:00,1.11884,1.11884,1.11868,1.11882,106600000.0
2006-09-13 13:44:00,1.11888,1.1189,1.11882,1.11882,74600001.0
2006-09-13 13:45:00,1.11885,1.1191,1.11885,1.1191,56000000.0
2006-09-13 13:46:00,1.11902,1.1191,1.11898,1.11898,37400000.0
2006-09-13 13:47:00,1.11889,1.11916,1.11888,1.11912,137300001.0
2006-09-13 13:48:00,1.11907,1.11907,1.11898,1.11898,9500000.0
2006-09-13 13:49:00,1.11912,1.11938,1.11912,1.11917,57499999.0
2006-09-13 13:50:00,1.11952,1.11967,1.1194,1.11967,71099999.0
2006-09-13 13:51:00,1.11984,1.11995,1.11975,1.11975,90800002.0
2006-09-13 13:52:00,1.11969,1.11982,1.11967,1.11972,90500000.0
2006-09-13 13:53:00,1.1195,1.1195,1.11917,1.11917,59199997.0
2006-09-13 13:54:00,1.11933,1.11973,1.11933,1.11973,168799997.0
2006-09-13 13:55:00,1.11963,1.11997,1.11961,1.11989,63800000.0
2006-09-13 13:56:00,1.11983,1.11999,1.11983,1.11999,96199999.0
2006-09-13 13:57:00,1.11993,1.12018,1.11986,1.12001,129500000.0
2006-09-13 13:58:00,1.11999,1.12004,1.11999,1.12002,36699999.0
2006-09-13 13:59:00,1.12023,1.12031,1.12022,1.12022,60699999.0
2006-09-13 14:00:00,1.1202,1.12024,1.12015,1.1202,70700001.0
2006-09-13 14:01:00,1.12025,1.12025,1.12015,1.12015,12500000.0
2006-09-13 14:02:00,1.12017,1.12038,1.12017,1.12038,21600000.0
2006-09-13 14:03:00,1.1204,1.12052,1.12039,1.12052,103300002.0
2006-09-13 14:04:00,1.12058,1.12098,1.12058,1.12095,120300001.0
2006-09-13 14:05:00,1.12083,1.12098,1.12081,1.12098,48800001.0
2006-09-13 14:06:00,1.12096,1.12096,1.1208,1.1209,137500001.0
2006-09-13 14:07:00,1.12094,1.12111,1.12092,1.12108,99000000.0
2006-09-13 14:08:00,1.12122,1.12125,1.12122,1.12125,9100000.0
2006-09-13 14:09:00,1.12134,1.12143,1.12134,1.12143,3600000.0
2006-09-13 14:10:00,1.12165,1.12166,1.1214,1.12158,85700000.0
2006-09-13 14:11:00,1.12175,1.12192,1.12171,1.12189,94199998.0
2006-09-13 14:12:00,1.12202,1.12214,1.12193,1.12214,129600001.0
2006-09-13 14:13:00,1.12213,1.12213,1.12202,1.12202,21800000.0
2006-09-13 14:14:00,1.1219,1.12206,1.1219,1.12204,136500002.0
2006-09-13 14:15:00,1.12206,1.12217,1.12206,1.12206,161900003.0
2006-09-13 14:16:00,1.12207,1.12218,1.12204,1.12217,58900001.0
2006-09-13 14:17:00,1.12243,1.12308,1.12237,1.12308,157699996.0
2006-09-13 14:18:00,1.12328,1.12332,1.12303,1.1231,110700001.0
2006-09-13 14:19:00,1.12312,1.12315,1.12307,1.12315,80600001.0
2006-09-13 14:20:00,1.12315,1.12325,1.1231,1.12317,100500001.0
2006-09-13 14:21:00,1.12316,1.12316,1.12303,1.12303,61499999.0
2006-09-13 14:22:00,1.12309,1.12317,1.12294,1.12294,63800000.0
2006-09-13 14:23:00,1.12298,1.12298,1.12284,1.12284,89600000.0
2006-09-13 14:24:00,1.12281,1.12281,1.12212,1.12212,74600000.0
2006-09-13 14:25:00,1.12204,1.12225,1.12204,1.12224,154200000.0
2006-09-13 14:26:00,1.12216,1.12227,1.12208,1.12213,128200000.0
2006-09-13 14:27:00,1.12212,1.12226,1.12211,1.12216,131800003.0
2006-09-13 14:28:00,1.1221,1.12229,1.12206,1.12229,86499999.0
2006-09-13 14:29:00,1.12229,1.12244,1.12229,1.12244,53899999.0
2006-09-13 14:30:00,1.12271,1.12282,1.12271,1.12282,900000.0
2006-09-13 14:31:00,1.12301,1.12305,1.12289,1.12301,92699999.0
2006-09-13 14:32:00,1.12299,1.12304,1.12295,1.12295,107399999.0
2006-09-13 14:33:00,1.12293,1.12301,1.1229,1.12292,135299997.0
2006-09-13 14:34:00,1.12287,1.12289,1.12261,1.12261,89400001.0
2006-09-13 14:35:00,1.12237,1.12265,1.12237,1.12249,144400000.0
2006-09-13 14:36:00,1.12253,1.12261,1.12249,1.12255,118400001.0
2006-09-13 14:37:00,1.12266,1.12266,1.1226,1.12262,61000000.0
2006-09-13 14:38:00,1.12259,1.12259,1.12234,1.12238,119299999.0
2006-09-13 14:39:00,1.12237,1.1224,1.12229,1.12229,128000002.0
2006-09-13 14:40:00,1.12227,1.12239,1.12227,1.12232,95699999.0
2006-09-13 14:41:00,1.12237,1.12289,1.12225,1.12289,155699998.0
2006-09-13 14:42:00,1.12297,1.12317,1.12297,1.12309,59000000.0
2006-09-13 14:43:00,1.12292,1.12292,1.12262,1.1227,95800002.0
2006-09-13 14:44:00,1.12272,1.12272,1.12254,1.12254,97199998.0
2006-09-13 14:45:00,1.12251,1.12257,1.12245,1.12245,35799999.0
2006-09-13 14:46:00,1.1225,1.12269,1.1225,1.12269,176499998.0
2006-09-13 14:47:00,1.1227,1.1227,1.12249,1.12255,61100000.0
2006-09-13 14:48:00,1.1225,1.12273,1.1224,1.12273,111300000.0
2006-09-13 14:49:00,1.12274,1.12275,1.12264,1.12267,126400000.0
2006-09-13 14:50:00,1.1227,1.1227,1.12246,1.12249,106399999.0
2006-09-13 14:51:00,1.12241,1.12256,1.12241,1.12249,96700000.0
2006-09-13 14:52:00,1.12245,1.12245,1.1223,1.1223,148000002.0
2006-09-13 14:53:00,1.12244,1.12272,1.12244,1.12269,28800000.0
2006-09-13 14:54:00,1.12266,1.12275,1.12261,1.12267,88200001.0
2006-09-13 14:55:00,1.12267,1.12267,1.1225,1.1226,82900000.0
2006-09-13 14:56:00,1.12257,1.12258,1.12242,1.1225,115899999.0
2006-09-13 14:57:00,1.12248,1.12258,1.12241,1.12247,100100002.0
2006-09-13 14:58:00,1.12255,1.12263,1.12255,1.12256,113900000.0
2006-09-13 14:59:00,1.12259,1.12259,1.12237,1.12247,41800000.0
2006-09-13 15:00:00,1.12247,1.12254,1.12241,1.1225,128199998.0
2006-09-13 15:01:00,1.12238,1.12243,1.12235,1.12235,67599999.0
2006-09-13 15:02:00,1.12232,1.12241,1.12231,1.12231,110600001.0
2006-09-13 15:03:00,1.12223,1.12241,1.12221,1.12238,53299999.0
2006-09-13 15:04:00,1.12237,1.12237,1.12225,1.1223,83800000.0
2006-09-13 15:05:00,1.12236,1.12236,1.12229,1.12229,13000000.0
2006-09-13 15:06:00,1.12231,1.12234,1.12221,1.12225,163199999.0
2006-09-13 15:07:00,1.12224,1.12233,1.12222,1.12225,73300000.0
2006-09-13 15:08:00,1.1222,1.12234,1.1222,1.12228,97800000.0
2006-09-13 15:09:00,1.12228,1.1224,1.12228,1.1223,86999998.0
2006-09-13 15:10:00,1.12237,1.12239,1.12228,1.12228,124800001.0
2006-09-13 15:11:00,1.1223,1.12232,1.12224,1.1223,195399995.0
2006-09-13 15:12:00,1.12236,1.12236,1.12224,1.1223,103999999.0
2006-09-13 15:13:00,1.12233,1.12248,1.12226,1.12233,158600002.0
2006-09-13 15:14:00,1.12234,1.12248,1.12228,1.12228,81899999.0
2006-09-13 15:15:00,1.1223,1.12241,1.12229,1.12236,125300004.0
2006-09-13 15:16:00,1.12237,1.12237,1.12225,1.12228,64800000.0
2006-09-13 15:17:00,1.1223,1.12246,1.12227,1.12238,153400002.0
2006-09-13 15:18:00,1.12245,1.12245,1.12221,1.12236,87700000.0
2006-09-13 15:19:00,1.12233,1.12242,1.12233,1.12233,73599999.0
2006-09-13 15:20:00,1.12232,1.12242,1.12227,1.12238,102900000.0
2006-09-13 15:21:00,1.12232,1.1225,1.12232,1.12247,81800000.0
2006-09-13 15:22:00,1.1225,1.12253,1.1224,1.12248,59800001.0
2006-09-13 15:23:00,1.12242,1.12248,1.12242,1.12243,84400000.0
2006-09-13 15:24:00,1.12242,1.12244,1.12224,1.12224,134599999.0
2006-09-13 15:25:00,1.12229,1.12235,1.12223,1.12223,93500002.0
2006-09-13 15:26:00,1.12221,1.12223,1.12209,1.12223,109399999.0
2006-09-13 15:27:00,1.12231,1.12243,1.12231,1.12238,84100000.0
2006-09-13 15:28:00,1.12232,1.1224,1.12232,1.1224,104999999.0
2006-09-13 15:29:00,1.12237,1.12237,1.12223,1.12223,62200000.0
2006-09-13 15:30:00,1.12226,1.12245,1.12226,1.12235,94200000.0
2006-09-13 15:31:00,1.12232,1.1224,1.12223,1.12228,191000004.0
2006-09-13 15:32:00,1.12228,1.12233,1.1222,1.1222,75100000.0
2006-09-13 15:33:00,1.12224,1.12232,1.12224,1.12227,74400001.0
2006-09-13 15:34:00,1.12238,1.12238,1.12226,1.12228,94099998.0
2006-09-13 15:35:00,1.12225,1.12228,1.12218,1.12228,159300004.0
2006-09-13 15:36:00,1.12224,1.12235,1.1222,1.12225,159600000.0
2006-09-13 15:37:00,1.12229,1.12231,1.12219,1.1222,86499999.0
2006-09-13 15:38:00,1.12207,1.1222,1.12207,1.12219,86099999.0
2006-09-13 15:39:00,1.12225,1.12245,1.12225,1.12241,163100002.0
2006-09-13 15:40:00,1.12238,1.12238,1.12222,1.12224,83000002.0
2006-09-13 15:41:00,1.12215,1.12232,1.12215,1.12227,76500002.0
2006-09-13 15:42:00,1.12223,1.12226,1.12218,1.12223,49100000.0
2006-09-13 15:43:00,1.12229,1.12229,1.12221,1.12221,45699998.0
2006-09-13 15:44:00,1.12219,1.1223,1.12219,1.1223,97400000.0
2006-09-13 15:45:00,1.12233,1.12233,1.12221,1.12226,116100003.0
2006-09-13 15:46:00,1.12218,1.12228,1.12215,1.12228,127799998.0
2006-09-13 15:47:00,1.12222,1.12226,1.12216,1.12216,102800002.0
2006-09-13 15:48:00,1.12228,1.12232,1.12221,1.12221,68599999.0
2006-09-13 15:49:00,1.12238,1.12238,1.12226,1.1223,95500003.0
2006-09-13 15:50:00,1.12229,1.12237,1.12227,1.12227,129999998.0
2006-09-13 15:51:00,1.12241,1.12245,1.12227,1.12233,93300002.0
2006-09-13 15:52:00,1.12232,1.1225,1.1223,1.12234,58500000.0
2006-09-13 15:53:00,1.12235,1.12237,1.12227,1.12227,77700001.0
2006-09-13 15:54:00,1.12238,1.1225,1.12238,1.1225,91300002.0
2006-09-13 15:55:00,1.12252,1.12255,1.1224,1.12255,238700006.0
2006-09-13 15:56:00,1.12252,1.12255,1.12248,1.12248,79899998.0
2006-09-13 15:57:00,1.12246,1.12249,1.12234,1.12234,142400002.0
2006-09-13 15:58:00,1.12243,1.12251,1.12236,1.12236,106400001.0
2006-09-13 15:59:00,1.1224,1.1224,1.12224,1.12224,53200000.0
2006-09-13 16:00:00,1.12241,1.12253,1.12241,1.12252,73199999.0
2006-09-13 16:01:00,1.1225,1.12259,1.12246,1.12257,101100000.0
2006-09-13 16:02:00,1.12247,1.12258,1.12247,1.12252,87700001.0
2006-09-13 16:03:00,1.12266,1.12269,1.12257,1.12262,103900001.0
2006-09-13 16:04:00,1.12271,1.12291,1.12271,1.1228,93299999.0
2006-09-13 16:05:00,1.12285,1.12289,1.1228,1.12282,155100005.0
2006-09-13 16:06:00,1.12284,1.12293,1.12278,1.12291,52800000.0
2006-09-13 16:07:00,1.1229,1.1229,1.12273,1.12277,81800002.0
2006-09-13 16:08:00,1.12276,1.12278,1.12262,1.12276,67200000.0
2006-09-13 16:09:00,1.12275,1.1228,1.12261,1.12261,32000000.0
2006-09-13 16:10:00,1.12254,1.12254,1.12234,1.12248,107100000.0
2006-09-13 16:11:00,1.12262,1.12265,1.12253,1.12253,84200000.0
2006-09-13 16:12:00,1.12253,1.12253,1.1224,1.12249,71500000.0
2006-09-13 16:13:00,1.1225,1.1225,1.1223,1.12239,83999998.0
2006-09-13 16:14:00,1.12237,1.12251,1.12236,1.12242,97599998.0
2006-09-13 16:15:00,1.1223,1.1224,1.1223,1.12238,30300000.0
2006-09-13 16:16:00,1.1224,1.12248,1.12231,1.12245,90100000.0
2006-09-13 16:17:00,1.12246,1.12248,1.12236,1.12241,70300002.0
2006-09-13 16:18:00,1.12252,1.12255,1.12246,1.12246,93500001.0
2006-09-13 16:19:00,1.12247,1.12247,1.12238,1.12238,85600001.0
2006-09-13 16:20:00,1.12234,1.12247,1.12234,1.12247,31100000.0
2006-09-13 16:21:00,1.1224,1.12245,1.1224,1.1224,74399999.0
2006-09-13 16:22:00,1.12239,1.12239,1.12231,1.12232,89699999.0
2006-09-13 16:23:00,1.12244,1.12247,1.12236,1.1224,153700002.0
2006-09-13 16:24:00,1.12242,1.12245,1.12236,1.12236,83200000.0
2006-09-13 16:25:00,1.12239,1.12239,1.12233,1.12239,68300000.0
2006-09-13 16:26:00,1.12238,1.12253,1.12238,1.12253,166900000.0
2006-09-13 16:27:00,1.12249,1.12249,1.12232,1.12244,96000000.0
2006-09-13 16:28:00,1.12239,1.12239,1.1223,1.12239,50299999.0
2006-09-13 16:29:00,1.12247,1.12247,1.12241,1.12241,24000001.0
2006-09-13 16:30:00,1.12257,1.12262,1.12248,1.12252,67100002.0
2006-09-13 16:31:00,1.12243,1.12255,1.12241,1.1225,98900000.0
2006-09-13 16:32:00,1.12247,1.1225,1.12237,1.12239,97300000.0
2006-09-13 16:33:00,1.12237,1.12247,1.12232,1.12247,141899999.0
2006-09-13 16:34:00,1.12238,1.12244,1.12221,1.12221,187000002.0
2006-09-13 16:35:00,1.12226,1.12226,1.1222,1.12225,116400001.0
2006-09-13 16:36:00,1.1222,1.12225,1.12199,1.12199,67800000.0
2006-09-13 16:37:00,1.12174,1.12177,1.12157,1.12157,84100000.0
2006-09-13 16:38:00,1.12144,1.12151,1.12133,1.12147,247599998.0
2006-09-13 16:39:00,1.12163,1.12175,1.12163,1.12175,95200001.0
2006-09-13 16:40:00,1.12172,1.12176,1.12162,1.12176,119500002.0
2006-09-13 16:41:00,1.12167,1.12175,1.12165,1.12175,81899998.0
2006-09-13 16:42:00,1.1218,1.1219,1.12175,1.1218,89200000.0
2006-09-13 16:43:00,1.12175,1.12186,1.12175,1.12178,55000001.0
2006-09-13 16:44:00,1.12177,1.1218,1.12159,1.12159,64700001.0
2006-09-13 16:45:00,1.1215,1.1215,1.12132,1.12133,70300002.0
2006-09-13 16:46:00,1.12138,1.12138,1.1213,1.1213,35600000.0
2006-09-13 16:47:00,1.12138,1.12142,1.12129,1.12139,151700002.0
2006-09-13 16:48:00,1.12143,1.12153,1.12143,1.1215,101500000.0
2006-09-13 16:49:00,1.12153,1.12191,1.12153,1.12184,138400004.0
2006-09-13 16:50:00,1.12175,1.12188,1.12171,1.12181,79100000.0
2006-09-13 16:51:00,1.12185,1.12185,1.1217,1.1217,19900000.0
2006-09-13 16:52:00,1.12163,1.12167,1.12153,1.12167,61299998.0
2006-09-13 16:53:00,1.1217,1.12179,1.12168,1.12175,195399999.0
2006-09-13 16:54:00,1.12176,1.12176,1.12165,1.12168,112400001.0
2006-09-13 16:55:00,1.12138,1.12138,1.12122,1.12122,20700000.0
2006-09-13 16:56:00,1.12074,1.12074,1.12061,1.12061,28100000.0
2006-09-13 16:57:00,1.12047,1.12062,1.12047,1.12062,56700000.0
2006-09-13 16:58:00,1.12063,1.12082,1.12059,1.12074,107399999.0
2006-09-13 16:59:00,1.12068,1.12087,1.12066,1.12087,148200002.0
2006-09-13 17:00:00,1.12086,1.12088,1.12072,1.12075,162400000.0
2006-09-13 17:01:00,1.12059,1.12072,1.12048,1.12061,150999999.0
2006-09-13 17:02:00,1.12034,1.12034,1.11975,1.11975,60299998.0
2006-09-13 17:03:00,1.11982,1.1199,1.11962,1.1197,48600000.0
2006-09-13 17:04:00,1.11946,1.11946,1.119,1.11901,32100000.0
2006-09-13 17:05:00,1.11907,1.11927,1.11907,1.11927,56300001.0
2006-09-13 17:06:00,1.11918,1.11919,1.11908,1.11919,103899999.0
2006-09-13 17:07:00,1.11922,1.11929,1.11918,1.11922,72600000.0
2006-09-13 17:08:00,1.11907,1.11912,1.11852,1.11861,71900001.0
2006-09-13 17:09:00,1.11877,1.11908,1.11877,1.11883,68400002.0
2006-09-13 17:10:00,1.11877,1.1191,1.11877,1.1191,131000002.0
2006-09-13 17:11:00,1.11908,1.11916,1.11898,1.11912,96300003.0
2006-09-13 17:12:00,1.11893,1.11898,1.11875,1.11898,93200001.0
2006-09-13 17:13:00,1.11883,1.11907,1.11883,1.11907,45800000.0
2006-09-13 17:14:00,1.11893,1.11893,1.11837,1.11841,96699999.0
2006-09-13 17:15:00,1.1185,1.11858,1.11843,1.11858,182900003.0
2006-09-13 17:16:00,1.11857,1.11863,1.11834,1.11835,123400000.0
2006-09-13 17:17:00,1.11852,1.11853,1.11838,1.11844,126100001.0
2006-09-13 17:18:00,1.1184,1.11847,1.11832,1.11835,143599998.0
2006-09-13 17:19:00,1.11838,1.11838,1.11804,1.11808,172099996.0
2006-09-13 17:20:00,1.11776,1.11776,1.11712,1.1174,123400001.0
2006-09-13 17:21:00,1.11729,1.11741,1.11722,1.11732,95900000.0
2006-09-13 17:22:00,1.11729,1.11744,1.11729,1.11742,53800001.0
2006-09-13 17:23:00,1.11753,1.11773,1.11747,1.11773,47900001.0
2006-09-13 17:24:00,1.11787,1.11801,1.11778,1.11788,111499998.0
2006-09-13 17:25:00,1.11788,1.1179,1.1178,1.1179,72900001.0
2006-09-13 17:26:00,1.11798,1.11798,1.11786,1.1179,144500004.0
2006-09-13 17:27:00,1.11794,1.11802,1.11788,1.11802,59100000.0
2006-09-13 17:28:00,1.11801,1.11804,1.11801,1.11804,26300001.0
2006-09-13 17:29:00,1.11808,1.11808,1.11795,1.11802,88699997.0
2006-09-13 17:30:00,1.11809,1.11815,1.11804,1.11804,58299999.0
2006-09-13 17:31:00,1.11798,1.11815,1.11793,1.11793,211399999.0
2006-09-13 17:32:00,1.11795,1.11816,1.11795,1.11816,111000000.0
2006-09-13 17:33:00,1.11829,1.11863,1.11829,1.11863,102299999.0
2006-09-13 17:34:00,1.11858,1.11865,1.11849,1.11856,75700002.0
2006-09-13 17:35:00,1.11845,1.11849,1.11843,1.11843,117400003.0
2006-09-13 17:36:00,1.11849,1.11912,1.11849,1.11904,68500000.0
2006-09-13 17:37:00,1.11893,1.11903,1.11884,1.11901,184400003.0
2006-09-13 17:38:00,1.11899,1.11913,1.11892,1.11913,117500000.0
2006-09-13 17:39:00,1.11912,1.11913,1.11899,1.11899,63900000.0
2006-09-13 17:40:00,1.11891,1.11891,1.11871,1.11871,38100000.0
2006-09-13 17:41:00,1.11877,1.11886,1.11865,1.11883,109600002.0
2006-09-13 17:42:00,1.11892,1.11904,1.11857,1.11903,139990000.0
2006-09-13 17:43:00,1.11889,1.11916,1.11883,1.11916,72200001.0
2006-09-13 17:44:00,1.11921,1.11939,1.11915,1.11939,72600001.0
2006-09-13 17:45:00,1.11932,1.11946,1.11928,1.11928,91200001.0
2006-09-13 17:46:00,1.11929,1.11929,1.11904,1.11913,155799999.0
2006-09-13 17:47:00,1.11925,1.11937,1.11915,1.11915,120100001.0
2006-09-13 17:48:00,1.11892,1.11892,1.11873,1.11873,15900000.0
2006-09-13 17:49:00,1.11855,1.11871,1.11849,1.1187,69900000.0
2006-09-13 17:50:00,1.11866,1.11866,1.11844,1.11844,32900000.0
2006-09-13 17:51:00,1.11847,1.11862,1.11847,1.11859,118099999.0
2006-09-13 17:52:00,1.11859,1.11913,1.11853,1.11913,113000002.0
2006-09-13 17:53:00,1.1191,1.11948,1.1191,1.11936,211700000.0
2006-09-13 17:54:00,1.11938,1.11941,1.11914,1.1192,107499998.0
2006-09-13 17:55:00,1.11913,1.11923,1.11913,1.11915,115999997.0
2006-09-13 17:56:00,1.11909,1.11913,1.119,1.11912,140599999.0
2006-09-13 17:57:00,1.11921,1.11921,1.11914,1.1192,82200001.0
2006-09-13 17:58:00,1.11922,1.11932,1.11912,1.11914,127800001.0
2006-09-13 17:59:00,1.1191,1.1192,1.11886,1.11887,133299999.0
2006-09-13 18:00:00,1.11871,1.11871,1.11864,1.11864,2100000.0
2006-09-13 18:01:00,1.11855,1.1187,1.11854,1.11854,719300000.0
2006-09-13 18:02:00,1.11863,1.11912,1.11863,1.11912,766800002.0
2006-09-13 18:03:00,1.11915,1.11923,1.11907,1.11907,786500002.0
2006-09-13 18:04:00,1.11912,1.11931,1.1191,1.11911,664100004.0
2006-09-13 18:05:00,1.11917,1.11937,1.11913,1.11922,923199992.0
2006-09-13 18:06:00,1.11932,1.1194,1.11925,1.11934,625400005.0
2006-09-13 18:07:00,1.11932,1.11933,1.11903,1.11903,1101599998.0
2006-09-13 18:08:00,1.11901,1.11913,1.11896,1.11902,879100005.0
2006-09-13 18:09:00,1.11905,1.11908,1.11894,1.11898,722000008.0
2006-09-13 18:10:00,1.11907,1.11926,1.11903,1.11917,637600004.0
2006-09-13 18:11:00,1.11932,1.11946,1.11925,1.11942,625400001.0
2006-09-13 18:12:00,1.11932,1.11936,1.11928,1.11928,61600002.0
2006-09-13 18:13:00,1.11929,1.11929,1.11922,1.11927,364599995.0
2006-09-13 18:14:00,1.11922,1.11922,1.11898,1.11902,434900000.0
2006-09-13 18:15:00,1.11894,1.11902,1.11872,1.11894,716200006.0
2006-09-13 18:16:00,1.1189,1.11895,1.11868,1.11877,494599999.0
2006-09-13 18:17:00,1.11878,1.11892,1.11876,1.11879,860600003.0
2006-09-13 18:18:00,1.11872,1.11878,1.11862,1.1187,501200006.0
2006-09-13 18:19:00,1.11882,1.11887,1.11877,1.11878,160200000.0
2006-09-13 18:20:00,1.11884,1.11898,1.11878,1.11885,563500002.0
2006-09-13 18:21:00,1.11897,1.11905,1.11894,1.11895,148000001.0
2006-09-13 18:22:00,1.119,1.11908,1.11898,1.11905,262799997.0
2006-09-13 18:23:00,1.11908,1.11914,1.11894,1.11894,294099999.0
2006-09-13 18:24:00,1.11894,1.119,1.11867,1.1188,457899998.0
2006-09-13 18:25:00,1.1188,1.11887,1.11874,1.11886,401799999.0
2006-09-13 18:26:00,1.11887,1.11894,1.1188,1.11885,1072600004.0
2006-09-13 18:27:00,1.1189,1.1189,1.11885,1.11888,760400003.0
2006-09-13 18:28:00,1.11888,1.11894,1.11883,1.1189,349399997.0
2006-09-13 18:29:00,1.1189,1.1189,1.11883,1.11889,402199999.0
2006-09-13 18:30:00,1.11891,1.11902,1.11887,1.11891,1013300005.0
2006-09-13 18:31:00,1.11886,1.11887,1.11875,1.11886,431500001.0
2006-09-13 18:32:00,1.11888,1.11901,1.1188,1.1189,385500003.0
2006-09-13 18:33:00,1.1189,1.119,1.11884,1.11892,376499998.0
2006-09-13 18:34:00,1.11893,1.11902,1.11893,1.11897,353700001.0
2006-09-13 18:35:00,1.11903,1.11903,1.11885,1.11899,489399996.0
2006-09-13 18:36:00,1.11903,1.11908,1.11898,1.11898,406500003.0
2006-09-13 18:37:00,1.11896,1.11906,1.11894,1.11894,123599999.0
2006-09-13 18:38:00,1.11898,1.11901,1.11888,1.119,183199999.0
2006-09-13 18:39:00,1.11903,1.11917,1.11903,1.11917,172600000.0
2006-09-13 18:40:00,1.11918,1.11922,1.11908,1.11913,753400000.0
2006-09-13 18:41:00,1.11913,1.11926,1.1191,1.11914,365699996.0
2006-09-13 18:42:00,1.11923,1.1194,1.11921,1.11934,431300004.0
2006-09-13 18:43:00,1.11937,1.11941,1.11932,1.11939,625900002.0
2006-09-13 18:44:00,1.11938,1.1194,1.11931,1.11932,303600001.0
2006-09-13 18:45:00,1.11937,1.11947,1.11931,1.11934,369399997.0
2006-09-13 18:46:00,1.11931,1.11943,1.1193,1.11935,283800002.0
2006-09-13 18:47:00,1.11934,1.11965,1.11931,1.11965,127200000.0
2006-09-13 18:48:00,1.11967,1.11973,1.11963,1.11973,218999999.0
2006-09-13 18:49:00,1.11971,1.11971,1.11961,1.11967,130600001.0
2006-09-13 18:50:00,1.11964,1.11971,1.11949,1.11971,109800001.0
2006-09-13 18:51:00,1.11971,1.11991,1.11971,1.11988,167500000.0
2006-09-13 18:52:00,1.11993,1.12008,1.11992,1.12008,230300001.0
2006-09-13 18:53:00,1.12007,1.12012,1.11995,1.11995,522900000.0
2006-09-13 18:54:00,1.12003,1.12012,1.11999,1.12012,286899999.0
2006-09-13 18:55:00,1.12011,1.12016,1.12001,1.12007,494699998.0
2006-09-13 18:56:00,1.12009,1.12034,1.12009,1.12027,209900001.0
2006-09-13 18:57:00,1.12029,1.12034,1.12023,1.12032,272300000.0
2006-09-13 18:58:00,1.12035,1.12035,1.12025,1.12026,100400000.0
2006-09-13 18:59:00,1.12022,1.12032,1.12015,1.12015,592000005.0
2006-09-13 19:00:00,1.12013,1.1202,1.12009,1.1202,357300000.0
2006-09-13 19:01:00,1.12015,1.12015,1.12001,1.12009,73300000.0
2006-09-13 19:02:00,1.12008,1.12009,1.11999,1.12009,291100001.0
2006-09-13 19:03:00,1.12006,1.12008,1.11995,1.11995,319500002.0
2006-09-13 19:04:00,1.12003,1.12017,1.12,1.12004,161799998.0
2006-09-13 19:05:00,1.12006,1.12011,1.12,1.12004,330299996.0
2006-09-13 19:06:00,1.12006,1.12014,1.12001,1.12006,313590000.0
2006-09-13 19:07:00,1.12009,1.12014,1.12007,1.12007,68000000.0
2006-09-13 19:08:00,1.12006,1.12013,1.12,1.12005,617399996.0
2006-09-13 19:09:00,1.12004,1.12008,1.11993,1.11995,599399996.0
2006-09-13 19:10:00,1.12,1.12,1.11995,1.11995,59099998.0
2006-09-13 19:11:00,1.11997,1.12007,1.11992,1.11998,239400000.0
2006-09-13 19:12:00,1.11995,1.11999,1.11989,1.11994,230000000.0
2006-09-13 19:13:00,1.11993,1.11996,1.1197,1.1197,195600000.0
2006-09-13 19:14:00,1.11963,1.11981,1.11963,1.11969,267600002.0
2006-09-13 19:15:00,1.11962,1.1197,1.11961,1.11966,466500003.0
2006-09-13 19:16:00,1.11965,1.11967,1.11963,1.11965,183800000.0
2006-09-13 19:17:00,1.11963,1.11968,1.11958,1.11966,166600002.0
2006-09-13 19:18:00,1.11969,1.11977,1.1196,1.11967,572400004.0
2006-09-13 19:19:00,1.11962,1.11974,1.11962,1.11974,161900001.0
2006-09-13 19:20:00,1.11981,1.11981,1.11969,1.1197,235899998.0
2006-09-13 19:21:00,1.11977,1.11985,1.11975,1.11975,67599999.0
2006-09-13 19:22:00,1.11981,1.11985,1.11977,1.11985,257900005.0
2006-09-13 19:23:00,1.11981,1.11987,1.11978,1.11985,100699999.0
2006-09-13 19:24:00,1.1199,1.11991,1.1198,1.1198,145099999.0
2006-09-13 19:25:00,1.11986,1.11991,1.11986,1.1199,70700000.0
2006-09-13 19:26:00,1.11987,1.11993,1.11986,1.1199,72500001.0
2006-09-13 19:27:00,1.11989,1.1199,1.11977,1.11984,463900002.0
2006-09-13 19:28:00,1.11992,1.12007,1.11992,1.11992,128200000.0
2006-09-13 19:29:00,1.11989,1.11997,1.11984,1.11997,75100000.0
2006-09-13 19:30:00,1.12005,1.12005,1.11995,1.12,136899998.0
2006-09-13 19:31:00,1.11997,1.11999,1.11993,1.11999,56500001.0
2006-09-13 19:32:00,1.12005,1.12005,1.12005,1.12005,600000.0
2006-09-13 19:33:00,1.11994,1.11997,1.11983,1.11983,235299998.0
2006-09-13 19:34:00,1.11987,1.1199,1.11983,1.11987,58400000.0
2006-09-13 19:35:00,1.11981,1.11994,1.11978,1.1199,71200001.0
2006-09-13 19:36:00,1.11992,1.12006,1.11987,1.11987,126400000.0
2006-09-13 19:37:00,1.11995,1.12006,1.1199,1.11996,385100002.0
2006-09-13 19:38:00,1.1199,1.12005,1.1199,1.12,196100002.0
2006-09-13 19:39:00,1.11994,1.12005,1.11989,1.11992,303500003.0
2006-09-13 19:40:00,1.11998,1.12013,1.11995,1.12013,322900007.0
2006-09-13 19:41:00,1.1201,1.1201,1.12007,1.1201,198500003.0
2006-09-13 19:42:00,1.12011,1.12017,1.12008,1.12013,292900002.0
2006-09-13 19:43:00,1.12017,1.12017,1.12,1.12016,170100002.0
2006-09-13 19:44:00,1.12019,1.12019,1.12016,1.12016,70800000.0
2006-09-13 19:45:00,1.12019,1.12019,1.12006,1.12006,97400001.0
2006-09-13 19:46:00,1.12009,1.12019,1.12006,1.12017,109900001.0
2006-09-13 19:47:00,1.12017,1.12021,1.12016,1.12021,19300000.0
2006-09-13 19:48:00,1.12015,1.12017,1.12007,1.12008,98199999.0
2006-09-13 19:49:00,1.12012,1.12019,1.12009,1.12017,210400001.0
2006-09-13 19:50:00,1.12023,1.12031,1.12015,1.12026,123299999.0
2006-09-13 19:51:00,1.1203,1.12037,1.1203,1.12037,21200000.0
2006-09-13 19:52:00,1.12043,1.12048,1.12039,1.12048,43900000.0
2006-09-13 19:53:00,1.1204,1.12047,1.1204,1.1204,247000003.0
2006-09-13 19:54:00,1.12039,1.12039,1.12036,1.12036,55000000.0
2006-09-13 19:55:00,1.12046,1.1205,1.12032,1.12032,145100002.0
2006-09-13 19:56:00,1.12045,1.12045,1.12026,1.12029,233100003.0
2006-09-13 19:57:00,1.12032,1.12045,1.12032,1.12045,247799998.0
2006-09-13 19:58:00,1.12048,1.12048,1.12032,1.12039,67999999.0
2006-09-13 19:59:00,1.12034,1.12034,1.11998,1.11998,223100001.0
2006-09-13 20:00:00,1.12007,1.12024,1.12007,1.12012,37399999.0
2006-09-13 20:01:00,1.12012,1.12029,1.12012,1.12014,124100003.0
2006-09-13 20:02:00,1.12018,1.1202,1.12007,1.12014,116500000.0
2006-09-13 20:03:00,1.12018,1.12036,1.12014,1.12024,615300002.0
2006-09-13 20:04:00,1.12033,1.12044,1.12023,1.12044,172899998.0
2006-09-13 20:05:00,1.12048,1.12053,1.12032,1.12042,95300000.0
2006-09-13 20:06:00,1.1205,1.12053,1.1205,1.1205,140800002.0
2006-09-13 20:07:00,1.12048,1.12051,1.1203,1.12036,226300004.0
2006-09-13 20:08:00,1.12033,1.12034,1.12019,1.12026,316499999.0
2006-09-13 20:09:00,1.1202,1.12025,1.12017,1.12019,261800005.0
2006-09-13 20:10:00,1.12017,1.12031,1.12015,1.1203,106800004.0
2006-09-13 20:11:00,1.12028,1.12029,1.12022,1.12029,216999997.0
2006-09-13 20:12:00,1.12035,1.12074,1.12035,1.12074,437399998.0
2006-09-13 20:13:00,1.12077,1.12077,1.12053,1.12053,156299999.0
2006-09-13 20:14:00,1.12045,1.12055,1.12045,1.1205,126000000.0
2006-09-13 20:15:00,1.12052,1.12052,1.12034,1.1204,631399998.0
2006-09-13 20:16:00,1.1204,1.12045,1.12035,1.12038,740089998.0
2006-09-13 20:17:00,1.12038,1.1205,1.12033,1.12037,283400005.0
2006-09-13 20:18:00,1.12034,1.12034,1.12016,1.12022,167100004.0
2006-09-13 20:19:00,1.12018,1.12023,1.12015,1.12023,119500000.0
2006-09-13 20:20:00,1.12023,1.12028,1.1202,1.1202,348100003.0
2006-09-13 20:21:00,1.12019,1.12028,1.12011,1.12011,330899999.0
2006-09-13 20:22:00,1.12013,1.12015,1.12003,1.12015,402000002.0
2006-09-13 20:23:00,1.1201,1.1201,1.11996,1.12006,374200002.0
2006-09-13 20:24:00,1.12012,1.12024,1.12012,1.12023,272900000.0
2006-09-13 20:25:00,1.12036,1.12047,1.12029,1.12029,153000000.0
2006-09-13 20:26:00,1.12025,1.12025,1.12023,1.12023,159599998.0
2006-09-13 20:27:00,1.12023,1.12035,1.12023,1.12023,225200005.0
2006-09-13 20:28:00,1.12026,1.12039,1.12026,1.1203,782899993.0
2006-09-13 20:29:00,1.12023,1.12024,1.12011,1.12019,397900006.0
2006-09-13 20:30:00,1.12019,1.12028,1.12019,1.12025,194999999.0
2006-09-13 20:31:00,1.12033,1.12038,1.12026,1.12026,446900000.0
2006-09-13 20:32:00,1.12023,1.12032,1.12023,1.12027,297600002.0
2006-09-13 20:33:00,1.1202,1.1203,1.1202,1.12022,147900000.0
2006-09-13 20:34:00,1.12022,1.1204,1.12022,1.1204,148799996.0
2006-09-13 20:35:00,1.12042,1.12042,1.1203,1.12031,78500000.0
2006-09-13 20:36:00,1.12045,1.12045,1.11979,1.12025,316100002.0
2006-09-13 20:37:00,1.1203,1.1203,1.12023,1.12025,204500002.0
2006-09-13 20:38:00,1.12028,1.12036,1.12027,1.12032,356900004.0
2006-09-13 20:39:00,1.1203,1.12035,1.12024,1.12035,561000001.0
2006-09-13 20:40:00,1.12035,1.12038,1.12023,1.12025,200599998.0
2006-09-13 20:41:00,1.12028,1.12028,1.12016,1.12021,487500002.0
2006-09-13 20:42:00,1.12022,1.12034,1.12021,1.12027,399699998.0
2006-09-13 20:43:00,1.12027,1.12033,1.12023,1.12028,259400000.0
2006-09-13 20:44:00,1.12028,1.12035,1.1202,1.12034,55800000.0
2006-09-13 20:45:00,1.12036,1.1204,1.12033,1.12033,117400001.0
2006-09-13 20:46:00,1.12033,1.12053,1.12031,1.12053,270499999.0
2006-09-13 20:47:00,1.12053,1.12053,1.12039,1.12039,161600001.0
2006-09-13 20:48:00,1.1204,1.12044,1.12037,1.12044,60400000.0
2006-09-13 20:49:00,1.12045,1.12053,1.1204,1.12053,361900003.0
2006-09-13 20:50:00,1.12047,1.12047,1.12042,1.12047,140200000.0
2006-09-13 20:51:00,1.12051,1.12051,1.12039,1.12051,78300000.0
2006-09-13 20:52:00,1.12055,1.12055,1.12055,1.12055,76900000.0
2006-09-13 20:53:00,1.12056,1.1208,1.1205,1.1208,217200000.0
2006-09-13 20:54:00,1.12087,1.12087,1.12066,1.12074,477200000.0
2006-09-13 20:55:00,1.12081,1.12081,1.12072,1.1208,167299999.0
2006-09-13 20:56:00,1.1208,1.12089,1.12073,1.12082,535800000.0
2006-09-13 20:57:00,1.12076,1.1208,1.12073,1.12075,417900003.0
2006-09-13 20:58:00,1.12075,1.12085,1.12075,1.1208,352899999.0
2006-09-13 20:59:00,1.12075,1.12078,1.12056,1.12068,328199997.0
2006-09-13 21:00:00,1.12066,1.12074,1.12058,1.12061,901800003.0
2006-09-13 21:01:00,1.12064,1.12075,1.1206,1.1207,582299993.0
2006-09-13 21:02:00,1.12068,1.12074,1.12067,1.12069,130200002.0
2006-09-13 21:03:00,1.12076,1.12076,1.12051,1.12057,659899998.0
2006-09-13 21:04:00,1.12058,1.12068,1.12053,1.12065,655500001.0
2006-09-13 21:05:00,1.12068,1.12076,1.12057,1.12069,971900002.0
2006-09-13 21:06:00,1.12074,1.12074,1.12059,1.12062,112399998.0
2006-09-13 21:07:00,1.12066,1.12077,1.12061,1.12062,792189999.0
2006-09-13 21:08:00,1.12061,1.12078,1.12061,1.12078,143399999.0
2006-09-13 21:09:00,1.1207,1.12083,1.1207,1.12077,95600000.0
2006-09-13 21:10:00,1.12069,1.12069,1.1205,1.12052,407299998.0
2006-09-13 21:11:00,1.12049,1.12049,1.12039,1.12043,290199999.0
2006-09-13 21:12:00,1.1205,1.12053,1.12045,1.12047,385399993.0
2006-09-13 21:13:00,1.12045,1.12045,1.12028,1.12039,464600001.0
2006-09-13 21:14:00,1.1205,1.1205,1.12043,1.12047,234600003.0
2006-09-13 21:15:00,1.12043,1.12048,1.12039,1.12046,89099998.0
2006-09-13 21:16:00,1.12039,1.12044,1.12031,1.12031,183999998.0
2006-09-13 21:17:00,1.12035,1.12035,1.1203,1.12035,56300000.0
2006-09-13 21:18:00,1.12028,1.12038,1.12026,1.12032,79500001.0
2006-09-13 21:19:00,1.12021,1.12028,1.12019,1.12025,137600001.0
2006-09-13 21:20:00,1.12025,1.12025,1.12012,1.12025,61100000.0
2006-09-13 21:21:00,1.12022,1.12033,1.1202,1.12027,77400001.0
2006-09-13 21:22:00,1.12017,1.12022,1.12017,1.12017,68700000.0
2006-09-13 21:23:00,1.12015,1.12025,1.12015,1.12025,25400000.0
2006-09-13 21:24:00,1.12018,1.12018,1.12006,1.12007,110300003.0
2006-09-13 21:25:00,1.12018,1.12022,1.12009,1.12021,90300000.0
2006-09-13 21:26:00,1.12015,1.12015,1.11995,1.11998,95700001.0
2006-09-13 21:27:00,1.11992,1.11997,1.11992,1.11997,121200002.0
2006-09-13 21:28:00,1.12,1.12006,1.11987,1.11992,309100000.0
2006-09-13 21:29:00,1.11993,1.12001,1.11991,1.11995,136900000.0
2006-09-13 21:30:00,1.12,1.12,1.11995,1.12,77500001.0
2006-09-13 21:31:00,1.11996,1.11996,1.11982,1.11982,110600000.0
2006-09-13 21:32:00,1.11985,1.12008,1.11985,1.12001,137700002.0
2006-09-13 21:33:00,1.12003,1.12006,1.11991,1.11995,159499998.0
2006-09-13 21:34:00,1.12002,1.12008,1.12002,1.12008,58999999.0
2006-09-13 21:35:00,1.1201,1.12013,1.1201,1.1201,95900001.0
2006-09-13 21:36:00,1.12005,1.12005,1.11996,1.11996,69499998.0
2006-09-13 21:37:00,1.1201,1.1201,1.12005,1.12009,63400001.0
2006-09-13 21:38:00,1.1201,1.12015,1.1201,1.1201,161899995.0
2006-09-13 21:39:00,1.1201,1.12018,1.12009,1.12012,489699996.0
2006-09-13 21:40:00,1.12012,1.1202,1.12007,1.12007,317200002.0
2006-09-13 21:41:00,1.12012,1.1202,1.1201,1.12011,79200000.0
2006-09-13 21:42:00,1.12017,1.1202,1.12015,1.1202,99199999.0
2006-09-13 21:43:00,1.1202,1.1202,1.12012,1.12012,188500001.0
2006-09-13 21:44:00,1.12014,1.12016,1.12012,1.12012,123000000.0
2006-09-13 21:45:00,1.12013,1.12027,1.12013,1.12027,158200004.0
2006-09-13 21:46:00,1.12029,1.12031,1.12018,1.12018,241100003.0
2006-09-13 21:47:00,1.12015,1.1202,1.12015,1.12018,193199997.0
2006-09-13 21:48:00,1.12022,1.12028,1.1202,1.1202,102200000.0
2006-09-13 21:49:00,1.12013,1.1202,1.12007,1.12015,98900001.0
2006-09-13 21:50:00,1.12015,1.1202,1.12015,1.1202,94200001.0
2006-09-13 21:51:00,1.12019,1.12019,1.12006,1.1201,171800002.0
2006-09-13 21:52:00,1.12012,1.1202,1.12012,1.1202,114900000.0
2006-09-13 21:53:00,1.12017,1.12017,1.12011,1.12011,194900001.0
2006-09-13 21:54:00,1.12012,1.12029,1.12011,1.12015,196000001.0
2006-09-13 21:55:00,1.12022,1.12027,1.12022,1.12023,56600000.0
2006-09-13 21:56:00,1.12019,1.12019,1.12012,1.12012,41500000.0
2006-09-13 21:57:00,1.12004,1.1201,1.12001,1.1201,9800000.0
2006-09-13 21:58:00,1.11995,1.12,1.11995,1.11995,32600001.0
2006-09-13 21:59:00,1.1198,1.11996,1.1198,1.11996,119599999.0
2006-09-13 22:00:00,1.12002,1.12012,1.12,1.12001,316700004.0
2006-09-13 22:01:00,1.12008,1.12015,1.11999,1.11999,133500001.0
2006-09-13 22:02:00,1.11997,1.12018,1.11997,1.12001,319900003.0
2006-09-13 22:03:00,1.12004,1.1201,1.12004,1.1201,199700003.0
2006-09-13 22:04:00,1.12015,1.12015,1.12005,1.1201,73199999.0
2006-09-13 22:05:00,1.12009,1.12013,1.12004,1.12004,82100001.0
2006-09-13 22:06:00,1.12005,1.12013,1.12005,1.12008,179299999.0
2006-09-13 22:07:00,1.12011,1.12012,1.11996,1.12012,83200001.0
2006-09-13 22:08:00,1.12011,1.12014,1.12004,1.12014,241599996.0
2006-09-13 22:09:00,1.12006,1.12016,1.12003,1.12014,232400003.0
2006-09-13 22:10:00,1.12013,1.12013,1.12002,1.12002,52800001.0
2006-09-13 22:11:00,1.12002,1.12007,1.12002,1.12003,69000002.0
2006-09-13 22:12:00,1.12002,1.12009,1.12002,1.12009,157100001.0
2006-09-13 22:13:00,1.12009,1.12009,1.12,1.12006,117300002.0
2006-09-13 22:14:00,1.12015,1.12015,1.12007,1.12013,118499998.0
2006-09-13 22:15:00,1.1202,1.12023,1.12015,1.12017,111400001.0
2006-09-13 22:16:00,1.12015,1.12018,1.1201,1.12018,96999999.0
2006-09-13 22:17:00,1.12007,1.12007,1.11991,1.11999,52000000.0
2006-09-13 22:18:00,1.11993,1.11993,1.11988,1.11988,107000000.0
2006-09-13 22:19:00,1.11988,1.12006,1.11988,1.11993,54600000.0
2006-09-13 22:20:00,1.1199,1.11995,1.1199,1.11995,19300000.0
2006-09-13 22:21:00,1.11995,1.11995,1.11985,1.11985,296399996.0
2006-09-13 22:22:00,1.11985,1.11995,1.11985,1.11985,90100001.0
2006-09-13 22:23:00,1.11987,1.11987,1.11981,1.11981,94399999.0
2006-09-13 22:24:00,1.1199,1.11995,1.1199,1.11995,164799999.0
2006-09-13 22:25:00,1.11968,1.11989,1.11967,1.11972,132800001.0
2006-09-13 22:26:00,1.11997,1.12001,1.11993,1.11993,45899998.0
2006-09-13 22:27:00,1.11988,1.11994,1.11983,1.11983,280900003.0
2006-09-13 22:28:00,1.11982,1.11982,1.11968,1.11972,14500000.0
2006-09-13 22:29:00,1.11972,1.11981,1.11967,1.11967,134400001.0
2006-09-13 22:30:00,1.1197,1.1198,1.11966,1.11969,113999999.0
2006-09-13 22:31:00,1.11968,1.11978,1.1196,1.11978,83100001.0
2006-09-13 22:32:00,1.1197,1.1197,1.11954,1.11961,96400000.0
2006-09-13 22:33:00,1.11965,1.1197,1.11965,1.1197,168300003.0
2006-09-13 22:34:00,1.11965,1.11975,1.11965,1.1197,283600001.0
2006-09-13 22:35:00,1.11979,1.11992,1.11972,1.11972,108399998.0
2006-09-13 22:36:00,1.11973,1.11978,1.11968,1.11968,78499998.0
2006-09-13 22:37:00,1.11965,1.11968,1.11959,1.11959,119400000.0
2006-09-13 22:38:00,1.11965,1.11975,1.11965,1.1197,82100001.0
2006-09-13 22:39:00,1.11975,1.11975,1.11965,1.11965,188600003.0
2006-09-13 22:40:00,1.11972,1.11984,1.11972,1.11981,39000000.0
2006-09-13 22:41:00,1.11983,1.11983,1.11973,1.11982,47600000.0
2006-09-13 22:42:00,1.11978,1.11978,1.11962,1.11962,27100000.0
2006-09-13 22:43:00,1.11957,1.11972,1.11957,1.11962,362399994.0
2006-09-13 22:44:00,1.11958,1.11961,1.1195,1.11953,124499998.0
2006-09-13 22:45:00,1.11965,1.11974,1.11965,1.11971,27700000.0
2006-09-13 22:46:00,1.11974,1.11978,1.11965,1.11978,110200002.0
2006-09-13 22:47:00,1.11972,1.11972,1.11963,1.11963,36700002.0
2006-09-13 22:48:00,1.11972,1.11981,1.11967,1.11981,82800001.0
2006-09-13 22:49:00,1.11976,1.11976,1.11962,1.11964,51900000.0
2006-09-13 22:50:00,1.11935,1.11971,1.11935,1.11958,73400001.0
2006-09-13 22:51:00,1.11972,1.11972,1.11957,1.11964,111800000.0
2006-09-13 22:52:00,1.11959,1.11973,1.11938,1.11961,158199998.0
2006-09-13 22:53:00,1.11959,1.11972,1.11959,1.11972,151000001.0
2006-09-13 22:54:00,1.11982,1.12012,1.11982,1.11983,109800002.0
2006-09-13 22:55:00,1.1198,1.11992,1.11977,1.11984,271300002.0
2006-09-13 22:56:00,1.11986,1.11986,1.1197,1.11981,112699999.0
2006-09-13 22:57:00,1.11982,1.11982,1.11931,1.11973,102700000.0
2006-09-13 22:58:00,1.11989,1.11996,1.11974,1.11996,74300000.0
2006-09-13 22:59:00,1.11991,1.11991,1.11951,1.11963,126199999.0
2006-09-13 23:00:00,1.11957,1.11958,1.11957,1.11958,5600000.0
2006-09-13 23:01:00,1.11982,1.11989,1.11952,1.11952,87400002.0
2006-09-13 23:02:00,1.11988,1.11988,1.11972,1.11972,95000001.0
2006-09-13 23:03:00,1.11975,1.11975,1.1197,1.1197,49299998.0
2006-09-13 23:04:00,1.11972,1.11974,1.11955,1.11955,113199998.0
2006-09-13 23:05:00,1.11946,1.11946,1.11917,1.11917,111400001.0
2006-09-13 23:06:00,1.11965,1.11976,1.11948,1.11954,127699999.0
2006-09-13 23:07:00,1.11923,1.1194,1.11918,1.11939,153099999.0
2006-09-13 23:08:00,1.11969,1.11969,1.11935,1.11956,66300000.0
2006-09-13 23:09:00,1.11927,1.11941,1.11917,1.11941,101999998.0
2006-09-13 23:10:00,1.11943,1.11943,1.11935,1.11935,28000000.0
2006-09-13 23:11:00,1.11933,1.11948,1.11933,1.11948,75400000.0
2006-09-13 23:12:00,1.11942,1.11949,1.11939,1.11949,111599995.0
2006-09-13 23:13:00,1.11945,1.11945,1.11918,1.11919,92400000.0
2006-09-13 23:14:00,1.11899,1.11942,1.11899,1.11942,54700000.0
2006-09-13 23:15:00,1.11915,1.11915,1.119,1.119,81300001.0
2006-09-13 23:16:00,1.11899,1.11899,1.11891,1.11892,83500000.0
2006-09-13 23:17:00,1.11939,1.11945,1.11917,1.11917,163399997.0
2006-09-13 23:18:00,1.11905,1.11915,1.11905,1.11915,19400000.0
2006-09-13 23:19:00,1.1193,1.1193,1.1193,1.1193,1600000.0
2006-09-13 23:20:00,1.11935,1.11935,1.11909,1.11922,86599998.0
2006-09-13 23:21:00,1.11937,1.11948,1.11937,1.11948,12800000.0
2006-09-13 23:22:00,1.11937,1.11951,1.11922,1.11931,114300000.0
2006-09-13 23:23:00,1.1194,1.11947,1.11935,1.11935,75200000.0
2006-09-13 23:24:00,1.11922,1.11933,1.11907,1.11928,90499999.0
2006-09-13 23:25:00,1.11944,1.11944,1.11924,1.1193,57600000.0
2006-09-13 23:26:00,1.11933,1.11942,1.11928,1.11933,134600001.0
2006-09-13 23:27:00,1.11931,1.1194,1.1193,1.1194,156600002.0
2006-09-13 23:28:00,1.11941,1.11941,1.11926,1.11927,89000000.0
2006-09-13 23:29:00,1.11931,1.11931,1.11927,1.11927,40600000.0
2006-09-13 23:30:00,1.11918,1.11921,1.11913,1.11913,4000000.0
2006-09-13 23:31:00,1.11906,1.11906,1.11904,1.11904,1400000.0
2006-09-13 23:32:00,1.11912,1.11922,1.11904,1.11919,131999998.0
2006-09-13 23:33:00,1.11919,1.11923,1.11901,1.11902,95899999.0
2006-09-13 23:34:00,1.11891,1.11903,1.11888,1.11903,75100002.0
2006-09-13 23:35:00,1.11888,1.11906,1.11888,1.11906,69000001.0
2006-09-13 23:36:00,1.11898,1.11898,1.11897,1.11897,29500001.0
2006-09-13 23:37:00,1.11887,1.11898,1.1186,1.1187,173100002.0
2006-09-13 23:38:00,1.11889,1.11891,1.11879,1.11883,66300000.0
2006-09-13 23:39:00,1.11887,1.11887,1.11863,1.11871,85900002.0
2006-09-13 23:40:00,1.1187,1.11875,1.11869,1.11872,43300001.0
2006-09-13 23:41:00,1.1187,1.11886,1.1187,1.11886,181399996.0
2006-09-13 23:42:00,1.1188,1.11906,1.1188,1.119,134100003.0
2006-09-13 23:43:00,1.11898,1.11898,1.11885,1.11885,16300000.0
2006-09-13 23:44:00,1.11877,1.11888,1.11866,1.11884,221200002.0
2006-09-13 23:45:00,1.11898,1.11908,1.11893,1.11895,49800000.0
2006-09-13 23:46:00,1.11887,1.11898,1.11887,1.11894,57899998.0
2006-09-13 23:47:00,1.11901,1.1191,1.11896,1.11896,96100002.0
2006-09-13 23:48:00,1.11898,1.11898,1.11885,1.11885,57500000.0
2006-09-13 23:49:00,1.11885,1.1189,1.11882,1.11885,86900001.0
2006-09-13 23:50:00,1.11895,1.11895,1.11895,1.11895,35900002.0
2006-09-13 23:51:00,1.1188,1.11885,1.11873,1.11873,90200001.0
2006-09-13 23:52:00,1.1188,1.11885,1.11868,1.11882,52400000.0
2006-09-13 23:53:00,1.11888,1.11895,1.11885,1.1189,121299999.0
2006-09-13 23:54:00,1.1189,1.1189,1.1189,1.1189,77999998.0
2006-09-13 23:55:00,1.1189,1.11906,1.11884,1.11902,125499996.0
2006-09-13 23:56:00,1.11894,1.11904,1.11881,1.11881,114399998.0
2006-09-13 23:57:00,1.1187,1.11882,1.11851,1.11851,72199998.0
2006-09-13 23:58:00,1.11858,1.11893,1.11858,1.11892,51899999.0
2006-09-13 23:59:00,1.11887,1.11893,1.11887,1.11893,114200000.0
2006-09-14 00:00:00,1.119,1.11912,1.11892,1.11894,80599999.0
2006-09-14 00:01:00,1.11873,1.11902,1.1187,1.11902,149100002.0
2006-09-14 00:02:00,1.11893,1.11903,1.1189,1.11903,71700000.0
2006-09-14 00:03:00,1.11892,1.11898,1.11892,1.11898,37500000.0
2006-09-14 00:04:00,1.11893,1.11894,1.11877,1.11886,123999999.0
2006-09-14 00:05:00,1.11889,1.11905,1.11889,1.11905,52700000.0
2006-09-14 00:06:00,1.1187,1.11905,1.11859,1.119,85500002.0
2006-09-14 00:07:00,1.11896,1.11896,1.11889,1.11889,54299999.0
2006-09-14 00:08:00,1.11886,1.11904,1.1188,1.11904,114299999.0
2006-09-14 00:09:00,1.11888,1.11935,1.11882,1.11935,44000000.0
2006-09-14 00:10:00,1.11915,1.11915,1.11905,1.11905,11800000.0
2006-09-14 00:11:00,1.11903,1.11907,1.11898,1.11902,32000000.0
2006-09-14 00:12:00,1.11896,1.11916,1.11896,1.11915,125000003.0
2006-09-14 00:13:00,1.1192,1.1192,1.11914,1.11918,55000001.0
2006-09-14 00:14:00,1.11905,1.1191,1.11899,1.11903,129299998.0
2006-09-14 00:15:00,1.11907,1.1192,1.11893,1.11893,69699999.0
2006-09-14 00:16:00,1.11909,1.11913,1.11861,1.11892,74200000.0
2006-09-14 00:17:00,1.11897,1.11909,1.11893,1.119,106300002.0
2006-09-14 00:18:00,1.11917,1.11921,1.11913,1.11914,101300000.0
2006-09-14 00:19:00,1.11892,1.11909,1.11872,1.119,121300001.0
2006-09-14 00:20:00,1.11909,1.1191,1.119,1.11902,47000000.0
2006-09-14 00:21:00,1.11902,1.11902,1.11887,1.11892,89100000.0
2006-09-14 00:22:00,1.11895,1.11895,1.11882,1.11887,38700002.0
2006-09-14 00:23:00,1.1189,1.11902,1.11888,1.11902,133400001.0
2006-09-14 00:24:00,1.11907,1.1191,1.11902,1.11909,62900000.0
2006-09-14 00:25:00,1.11907,1.11915,1.11903,1.1191,112800000.0
2006-09-14 00:26:00,1.11903,1.11908,1.11903,1.11903,119700001.0
2006-09-14 00:27:00,1.1191,1.1191,1.11905,1.1191,56000000.0
2006-09-14 00:28:00,1.11913,1.11918,1.11911,1.11913,90099999.0
2006-09-14 00:29:00,1.11905,1.11909,1.11895,1.11895,79600001.0
2006-09-14 00:30:00,1.119,1.11915,1.119,1.11907,42500000.0
2006-09-14 00:31:00,1.11907,1.11907,1.11896,1.11896,52500002.0
2006-09-14 00:32:00,1.11904,1.11906,1.11904,1.11906,34300000.0
2006-09-14 00:33:00,1.11908,1.1191,1.11908,1.1191,74700001.0
2006-09-14 00:34:00,1.11917,1.11921,1.11902,1.11902,85100003.0
2006-09-14 00:35:00,1.11909,1.11909,1.119,1.11902,18000000.0
2006-09-14 00:36:00,1.11902,1.11903,1.1189,1.11891,74999998.0
2006-09-14 00:37:00,1.11895,1.11904,1.1188,1.11904,159900001.0
2006-09-14 00:38:00,1.11891,1.11891,1.11866,1.11866,147800002.0
2006-09-14 00:39:00,1.11874,1.11899,1.11874,1.11892,84400000.0
2006-09-14 00:40:00,1.1189,1.11901,1.11885,1.11901,60600000.0
2006-09-14 00:41:00,1.11905,1.11912,1.11899,1.11912,198800003.0
2006-09-14 00:42:00,1.11911,1.11911,1.11904,1.11904,5600000.0
2006-09-14 00:43:00,1.11901,1.11912,1.11897,1.11912,192700001.0
2006-09-14 00:44:00,1.11906,1.11918,1.11906,1.1191,99200002.0
2006-09-14 00:45:00,1.1191,1.11915,1.11902,1.1191,78199999.0
2006-09-14 00:46:00,1.11883,1.11888,1.11869,1.11885,93099998.0
2006-09-14 00:47:00,1.11894,1.11898,1.11881,1.11891,147400000.0
2006-09-14 00:48:00,1.11895,1.11906,1.11884,1.11906,97000000.0
2006-09-14 00:49:00,1.11877,1.11897,1.1187,1.1187,103400000.0
2006-09-14 00:50:00,1.11911,1.11911,1.11892,1.11892,109599999.0
2006-09-14 00:51:00,1.1189,1.11895,1.11882,1.11882,83599999.0
2006-09-14 00:52:00,1.11893,1.11904,1.11891,1.11902,98699998.0
2006-09-14 00:53:00,1.11905,1.1191,1.11905,1.1191,47400000.0
2006-09-14 00:54:00,1.11895,1.11924,1.11883,1.1192,136299998.0
2006-09-14 00:55:00,1.11909,1.11913,1.11897,1.11897,54100002.0
2006-09-14 00:56:00,1.11896,1.11898,1.11888,1.1189,107400001.0
2006-09-14 00:57:00,1.11894,1.11928,1.11894,1.11928,92100000.0
2006-09-14 00:58:00,1.11921,1.11924,1.11921,1.11924,51799999.0
2006-09-14 00:59:00,1.11922,1.11937,1.11922,1.11935,107700000.0
2006-09-14 01:00:00,1.11945,1.11956,1.11943,1.1195,38200000.0
2006-09-14 01:01:00,1.1193,1.1194,1.11926,1.11932,38500000.0
2006-09-14 01:02:00,1.11928,1.1193,1.1192,1.11922,101900000.0
2006-09-14 01:03:00,1.11931,1.11937,1.11928,1.11937,17600000.0
2006-09-14 01:04:00,1.11928,1.11929,1.11919,1.11923,150400000.0
2006-09-14 01:05:00,1.11925,1.11925,1.11905,1.1192,146000002.0
2006-09-14 01:06:00,1.11912,1.11918,1.11912,1.11918,41600000.0
2006-09-14 01:07:00,1.11915,1.11929,1.1191,1.11923,51700000.0
2006-09-14 01:08:00,1.11925,1.11934,1.11921,1.11934,201500002.0
2006-09-14 01:09:00,1.11937,1.11938,1.11926,1.11938,187699995.0
2006-09-14 01:10:00,1.11935,1.1194,1.11924,1.11938,68899999.0
2006-09-14 01:11:00,1.1194,1.1194,1.1194,1.1194,14500000.0
2006-09-14 01:12:00,1.11938,1.11946,1.11933,1.11935,145000000.0
2006-09-14 01:13:00,1.11938,1.11938,1.11933,1.11934,31000000.0
2006-09-14 01:14:00,1.11929,1.11943,1.11926,1.11931,105300001.0
2006-09-14 01:15:00,1.1193,1.1193,1.11925,1.11925,51000000.0
2006-09-14 01:16:00,1.11927,1.11937,1.11923,1.11933,69300001.0
2006-09-14 01:17:00,1.11942,1.11942,1.11932,1.11933,59199999.0
2006-09-14 01:18:00,1.11935,1.11935,1.11935,1.11935,4000000.0
2006-09-14 01:19:00,1.1193,1.1193,1.1193,1.1193,20700001.0
2006-09-14 01:20:00,1.1192,1.11933,1.1192,1.11933,58300002.0
2006-09-14 01:21:00,1.11945,1.1195,1.11925,1.11928,186299997.0
2006-09-14 01:22:00,1.11929,1.11942,1.11914,1.11917,131400000.0
2006-09-14 01:23:00,1.11923,1.1194,1.11923,1.11933,140999998.0
2006-09-14 01:24:00,1.11908,1.11934,1.11907,1.1193,83300003.0
2006-09-14 01:25:00,1.11933,1.11933,1.11921,1.11926,39699998.0
2006-09-14 01:26:00,1.11916,1.11923,1.11916,1.11923,82700004.0
2006-09-14 01:27:00,1.1193,1.1193,1.11923,1.11925,83600001.0
2006-09-14 01:28:00,1.11928,1.11928,1.11915,1.11915,12600000.0
2006-09-14 01:29:00,1.11915,1.11915,1.11903,1.1191,131399998.0
2006-09-14 01:30:00,1.11903,1.11905,1.11903,1.11905,22300000.0
2006-09-14 01:31:00,1.11907,1.11907,1.11899,1.11903,13800000.0
2006-09-14 01:32:00,1.119,1.11905,1.119,1.11905,52500000.0
2006-09-14 01:33:00,1.119,1.119,1.11898,1.11898,27700000.0
2006-09-14 01:34:00,1.119,1.119,1.11895,1.11895,18000000.0
2006-09-14 01:35:00,1.11909,1.11909,1.11906,1.11906,24400000.0
2006-09-14 01:36:00,1.11912,1.11912,1.119,1.11901,46799998.0
2006-09-14 01:37:00,1.11892,1.11905,1.11892,1.11898,79499998.0
2006-09-14 01:38:00,1.11897,1.11917,1.11897,1.11915,239399997.0
2006-09-14 01:39:00,1.11918,1.11922,1.1191,1.11922,133399998.0
2006-09-14 01:40:00,1.11915,1.11929,1.11915,1.11922,95500001.0
2006-09-14 01:41:00,1.11919,1.11927,1.11902,1.11915,172999996.0
2006-09-14 01:42:00,1.11924,1.11924,1.11907,1.11922,110200000.0
2006-09-14 01:43:00,1.11927,1.11938,1.11919,1.11938,90200000.0
2006-09-14 01:44:00,1.11929,1.11938,1.11929,1.11938,34000000.0
2006-09-14 01:45:00,1.11937,1.11951,1.11937,1.11948,78999999.0
2006-09-14 01:46:00,1.11948,1.11956,1.11932,1.11932,88500001.0
2006-09-14 01:47:00,1.11936,1.11944,1.11936,1.11944,51300000.0
2006-09-14 01:48:00,1.11943,1.11949,1.11934,1.11946,95699999.0
2006-09-14 01:49:00,1.11939,1.11939,1.11903,1.11908,73900000.0
2006-09-14 01:50:00,1.11907,1.11913,1.11902,1.11913,87599998.0
2006-09-14 01:51:00,1.11922,1.11922,1.11915,1.11915,17500000.0
2006-09-14 01:52:00,1.1192,1.11925,1.11915,1.11925,61500000.0
2006-09-14 01:53:00,1.11918,1.11918,1.11912,1.11912,40699999.0
2006-09-14 01:54:00,1.11899,1.11922,1.11899,1.11921,35099999.0
2006-09-14 01:55:00,1.11898,1.11908,1.11898,1.11908,17000000.0
2006-09-14 01:56:00,1.11925,1.11925,1.11901,1.11915,59900000.0
2006-09-14 01:57:00,1.11909,1.11919,1.11904,1.11914,162000005.0
2006-09-14 01:58:00,1.11916,1.11916,1.11906,1.11906,38300000.0
2006-09-14 01:59:00,1.11901,1.11904,1.11901,1.11904,1800000.0
2006-09-14 02:00:00,1.11896,1.1192,1.11896,1.11912,118399999.0
2006-09-14 02:01:00,1.11913,1.11928,1.11913,1.11927,99100000.0
2006-09-14 02:02:00,1.11923,1.11927,1.11923,1.11927,50199999.0
2006-09-14 02:03:00,1.11904,1.11933,1.11894,1.11931,63400000.0
2006-09-14 02:04:00,1.1193,1.1193,1.11927,1.11927,100500002.0
2006-09-14 02:05:00,1.11933,1.11933,1.11918,1.1192,84400002.0
2006-09-14 02:06:00,1.11919,1.11931,1.11919,1.11926,46600001.0
2006-09-14 02:07:00,1.11925,1.11925,1.11912,1.11915,104600002.0
2006-09-14 02:08:00,1.11917,1.11917,1.11907,1.11907,118000002.0
2006-09-14 02:09:00,1.1192,1.11942,1.1192,1.11933,68100000.0
2006-09-14 02:10:00,1.11936,1.11948,1.11935,1.11947,127900000.0
2006-09-14 02:11:00,1.11948,1.11948,1.11933,1.11933,35900000.0
2006-09-14 02:12:00,1.11933,1.11935,1.11933,1.11935,20900000.0
2006-09-14 02:13:00,1.11938,1.11938,1.11933,1.11933,41600000.0
2006-09-14 02:14:00,1.1194,1.1194,1.1194,1.1194,3200000.0
2006-09-14 02:15:00,1.11939,1.11939,1.11915,1.11927,161600000.0
2006-09-14 02:16:00,1.11937,1.11937,1.11933,1.11933,4400000.0
2006-09-14 02:17:00,1.11934,1.11947,1.11934,1.11942,105400000.0
2006-09-14 02:18:00,1.11932,1.11932,1.11928,1.11928,67999998.0
2006-09-14 02:19:00,1.1193,1.1196,1.1193,1.11948,171000002.0
2006-09-14 02:20:00,1.11946,1.11958,1.11946,1.11955,55600000.0
2006-09-14 02:21:00,1.11945,1.1195,1.11945,1.1195,9600000.0
2006-09-14 02:22:00,1.1195,1.1195,1.11943,1.11948,149499999.0
2006-09-14 02:23:00,1.11937,1.11945,1.1193,1.11945,80900000.0
2006-09-14 02:24:00,1.11937,1.11937,1.11927,1.11927,18700000.0
2006-09-14 02:25:00,1.11933,1.11955,1.11921,1.11955,76000000.0
2006-09-14 02:26:00,1.1196,1.1196,1.11945,1.1195,150100000.0
2006-09-14 02:27:00,1.11943,1.11947,1.11943,1.11947,23100001.0
2006-09-14 02:28:00,1.11952,1.11952,1.11942,1.11942,34500000.0
2006-09-14 02:29:00,1.11938,1.11956,1.11932,1.11942,107499998.0
2006-09-14 02:30:00,1.11942,1.11942,1.1194,1.1194,48599999.0
2006-09-14 02:31:00,1.11942,1.11948,1.11917,1.11919,43800000.0
2006-09-14 02:32:00,1.11922,1.11922,1.11912,1.11912,24700000.0
2006-09-14 02:33:00,1.11915,1.11915,1.1191,1.1191,87200002.0
2006-09-14 02:34:00,1.11908,1.1191,1.11905,1.1191,100900001.0
2006-09-14 02:35:00,1.11915,1.11915,1.11905,1.11905,16000000.0
2006-09-14 02:36:00,1.1191,1.1191,1.1191,1.1191,32700000.0
2006-09-14 02:37:00,1.11911,1.11911,1.11899,1.11899,10500000.0
2006-09-14 02:38:00,1.11895,1.11909,1.11895,1.11909,82500001.0
2006-09-14 02:39:00,1.1191,1.11915,1.11903,1.11915,67399998.0
2006-09-14 02:40:00,1.11903,1.11916,1.11903,1.11907,31599999.0
2006-09-14 02:41:00,1.11925,1.1193,1.11925,1.1193,10200000.0
2006-09-14 02:42:00,1.11942,1.11952,1.11942,1.11952,79300000.0
2006-09-14 02:43:00,1.11955,1.11955,1.1195,1.1195,145399998.0
2006-09-14 02:44:00,1.11921,1.11948,1.11916,1.11943,161500001.0
2006-09-14 02:45:00,1.11946,1.11946,1.11939,1.11939,12800000.0
2006-09-14 02:46:00,1.11946,1.11957,1.11945,1.11945,85200000.0
2006-09-14 02:47:00,1.11936,1.11957,1.11924,1.11957,135300000.0
2006-09-14 02:48:00,1.11955,1.11964,1.11952,1.1196,62600000.0
2006-09-14 02:49:00,1.11959,1.1197,1.11932,1.11944,85200000.0
2006-09-14 02:50:00,1.11955,1.11964,1.1193,1.1194,80499999.0
2006-09-14 02:51:00,1.11951,1.11958,1.11947,1.11947,33700000.0
2006-09-14 02:52:00,1.11946,1.11946,1.11939,1.11939,57200001.0
2006-09-14 02:53:00,1.11937,1.11967,1.11937,1.11963,38600000.0
2006-09-14 02:54:00,1.11957,1.11957,1.11953,1.11953,11700000.0
2006-09-14 02:55:00,1.11965,1.11965,1.11957,1.11957,4900000.0
2006-09-14 02:56:00,1.11969,1.11969,1.11956,1.11967,60699999.0
2006-09-14 02:57:00,1.1196,1.1196,1.11955,1.11955,10400000.0
2006-09-14 02:58:00,1.11956,1.11956,1.11949,1.11949,6400000.0
2006-09-14 02:59:00,1.11955,1.11955,1.11942,1.11945,128100002.0
2006-09-14 03:00:00,1.1196,1.11965,1.1195,1.11965,39800000.0
2006-09-14 03:01:00,1.1196,1.1196,1.1196,1.1196,33899999.0
2006-09-14 03:02:00,1.1196,1.1196,1.11941,1.11949,150600001.0
2006-09-14 03:03:00,1.11949,1.11954,1.11942,1.11952,36300000.0
2006-09-14 03:04:00,1.11955,1.11955,1.11943,1.11943,100499998.0
2006-09-14 03:05:00,1.11944,1.11957,1.11944,1.11951,143100002.0
2006-09-14 03:06:00,1.11955,1.1196,1.11955,1.1196,42200001.0
2006-09-14 03:07:00,1.11958,1.11958,1.11958,1.11958,29500000.0
2006-09-14 03:08:00,1.11958,1.11958,1.11949,1.11953,70000001.0
2006-09-14 03:09:00,1.1196,1.11965,1.11955,1.1196,46000000.0
2006-09-14 03:10:00,1.11958,1.11965,1.11952,1.11965,71400001.0
2006-09-14 03:11:00,1.1194,1.11962,1.11931,1.11955,117799998.0
2006-09-14 03:12:00,1.11958,1.11959,1.11945,1.11958,130799999.0
2006-09-14 03:13:00,1.11952,1.11967,1.11952,1.11955,24100001.0
2006-09-14 03:14:00,1.11958,1.11958,1.11945,1.11945,136599997.0
2006-09-14 03:15:00,1.11931,1.1195,1.11923,1.11933,95499998.0
2006-09-14 03:16:00,1.1195,1.11958,1.1195,1.11958,28900000.0
2006-09-14 03:17:00,1.11952,1.11955,1.11945,1.11945,66500001.0
2006-09-14 03:18:00,1.11942,1.11955,1.11942,1.11953,126500001.0
2006-09-14 03:19:00,1.11945,1.1195,1.11945,1.1195,34299999.0
2006-09-14 03:20:00,1.11955,1.11955,1.1195,1.1195,54099999.0
2006-09-14 03:21:00,1.11952,1.11955,1.11945,1.11955,69900001.0
2006-09-14 03:22:00,1.1195,1.1195,1.11942,1.1195,31900000.0
2006-09-14 03:23:00,1.11941,1.11956,1.11941,1.11944,120999999.0
2006-09-14 03:24:00,1.1194,1.11947,1.1194,1.11947,24499999.0
2006-09-14 03:25:00,1.11948,1.11961,1.11933,1.11961,78900000.0
2006-09-14 03:26:00,1.11951,1.11951,1.11939,1.11948,80499999.0
2006-09-14 03:27:00,1.11948,1.1195,1.11948,1.1195,24900000.0
2006-09-14 03:28:00,1.11947,1.11947,1.11943,1.11943,50600001.0
2006-09-14 03:29:00,1.1194,1.1194,1.1193,1.11932,83000000.0
2006-09-14 03:30:00,1.1194,1.11947,1.11935,1.11935,121400001.0
2006-09-14 03:31:00,1.11938,1.11948,1.11938,1.11945,87600001.0
2006-09-14 03:32:00,1.11923,1.11952,1.11916,1.11945,79199998.0
2006-09-14 03:33:00,1.11938,1.11945,1.11926,1.11945,76700001.0
2006-09-14 03:34:00,1.11945,1.11948,1.11945,1.11948,10400000.0
2006-09-14 03:35:00,1.11937,1.11947,1.11937,1.11947,31800001.0
2006-09-14 03:36:00,1.11943,1.11955,1.11943,1.11955,4800000.0
2006-09-14 03:37:00,1.11949,1.11958,1.11949,1.11958,13600000.0
2006-09-14 03:38:00,1.11955,1.11965,1.11955,1.11965,22099999.0
2006-09-14 03:39:00,1.11958,1.11961,1.11943,1.11943,63700001.0
2006-09-14 03:40:00,1.11934,1.11947,1.11934,1.11947,130699996.0
2006-09-14 03:41:00,1.11949,1.11949,1.11932,1.11932,95599998.0
2006-09-14 03:42:00,1.11919,1.11926,1.11919,1.11926,56400001.0
2006-09-14 03:43:00,1.1193,1.1193,1.11912,1.11912,73200000.0
2006-09-14 03:44:00,1.11918,1.11918,1.11907,1.1191,31200000.0
2006-09-14 03:45:00,1.11919,1.11925,1.1191,1.11914,77300001.0
2006-09-14 03:46:00,1.11916,1.11917,1.11916,1.11917,20700000.0
2006-09-14 03:47:00,1.11913,1.11913,1.11905,1.1191,81090000.0
2006-09-14 03:48:00,1.11905,1.11912,1.11905,1.11905,115600000.0
2006-09-14 03:49:00,1.11907,1.11907,1.11888,1.11888,67100000.0
2006-09-14 03:50:00,1.11902,1.11934,1.11902,1.11934,122000000.0
2006-09-14 03:51:00,1.11923,1.11923,1.11917,1.1192,95500001.0
2006-09-14 03:52:00,1.11914,1.11921,1.11903,1.11913,155799997.0
2006-09-14 03:53:00,1.11918,1.11918,1.11896,1.11913,49700000.0
2006-09-14 03:54:00,1.1191,1.11913,1.11895,1.11912,88200001.0
2006-09-14 03:55:00,1.11914,1.11916,1.11914,1.11916,19500000.0
2006-09-14 03:56:00,1.11912,1.11923,1.11909,1.11909,20400000.0
2006-09-14 03:57:00,1.11913,1.11921,1.11905,1.11912,184399998.0
2006-09-14 03:58:00,1.119,1.11915,1.119,1.11915,43300000.0
2006-09-14 03:59:00,1.1191,1.11922,1.1191,1.11922,12200000.0
2006-09-14 04:00:00,1.11908,1.11908,1.11859,1.11865,86400000.0
2006-09-14 04:01:00,1.11858,1.11866,1.11851,1.11851,91500000.0
2006-09-14 04:02:00,1.11862,1.11862,1.11849,1.11858,67600001.0
2006-09-14 04:03:00,1.11852,1.11852,1.11848,1.11848,10300000.0
2006-09-14 04:04:00,1.11862,1.11862,1.11858,1.11858,56799999.0
2006-09-14 04:05:00,1.1186,1.11865,1.11852,1.11865,56900000.0
2006-09-14 04:06:00,1.11874,1.11878,1.11868,1.11878,18400000.0
2006-09-14 04:07:00,1.11879,1.11879,1.11873,1.11878,39900000.0
2006-09-14 04:08:00,1.11869,1.11876,1.11869,1.11876,16700000.0
2006-09-14 04:09:00,1.11872,1.11872,1.11853,1.11859,68100000.0
2006-09-14 04:10:00,1.11857,1.11857,1.11836,1.11842,81900001.0
2006-09-14 04:11:00,1.11838,1.11846,1.11838,1.11839,95600000.0
2006-09-14 04:12:00,1.11855,1.11865,1.11851,1.11854,226300005.0
2006-09-14 04:13:00,1.11855,1.11855,1.1185,1.1185,48500001.0
2006-09-14 04:14:00,1.11865,1.11865,1.11837,1.11854,138800001.0
2006-09-14 04:15:00,1.11842,1.11842,1.11838,1.11838,32000000.0
2006-09-14 04:16:00,1.11846,1.11859,1.11846,1.11859,4000000.0
2006-09-14 04:17:00,1.11861,1.11875,1.11861,1.11875,51799999.0
2006-09-14 04:18:00,1.11875,1.11875,1.11866,1.11873,67199999.0
2006-09-14 04:19:00,1.11862,1.11875,1.11851,1.11875,59999999.0
2006-09-14 04:20:00,1.11885,1.11885,1.1188,1.1188,20400001.0
2006-09-14 04:21:00,1.11874,1.11876,1.11859,1.11876,61599999.0
2006-09-14 04:22:00,1.11874,1.11887,1.11869,1.11875,108999998.0
2006-09-14 04:23:00,1.11873,1.11883,1.11862,1.11862,163799999.0
2006-09-14 04:24:00,1.11864,1.11867,1.11857,1.11857,25500000.0
2006-09-14 04:25:00,1.11872,1.11925,1.11872,1.1192,114000003.0
2006-09-14 04:26:00,1.11915,1.11915,1.11915,1.11915,37499999.0
2006-09-14 04:27:00,1.11919,1.11937,1.11919,1.11937,98900000.0
2006-09-14 04:28:00,1.1192,1.1192,1.1192,1.1192,800000.0
2006-09-14 04:29:00,1.1193,1.11932,1.1192,1.11925,84500000.0
2006-09-14 04:30:00,1.11925,1.11932,1.11916,1.11932,60700000.0
2006-09-14 04:31:00,1.11932,1.11932,1.1192,1.11921,79300000.0
2006-09-14 04:32:00,1.11912,1.11927,1.11912,1.11927,41800000.0
2006-09-14 04:33:00,1.1192,1.1192,1.11909,1.11915,37000000.0
2006-09-14 04:34:00,1.11922,1.11931,1.11919,1.11921,97699998.0
2006-09-14 04:35:00,1.11922,1.11922,1.1192,1.1192,12700000.0
2006-09-14 04:36:00,1.11917,1.11925,1.11917,1.11925,62000000.0
2006-09-14 04:37:00,1.1192,1.11922,1.1192,1.11922,57499999.0
2006-09-14 04:38:00,1.11921,1.1193,1.1192,1.11928,109499999.0
2006-09-14 04:39:00,1.11924,1.11924,1.11924,1.11924,28900000.0
2006-09-14 04:40:00,1.11918,1.1192,1.11915,1.11915,105199998.0
2006-09-14 04:41:00,1.11922,1.11927,1.11918,1.11922,73499999.0
2006-09-14 04:42:00,1.11923,1.11927,1.11908,1.11911,52700000.0
2006-09-14 04:43:00,1.11926,1.11932,1.11919,1.11923,169300000.0
2006-09-14 04:44:00,1.11924,1.11931,1.11911,1.11919,141000003.0
2006-09-14 04:45:00,1.11928,1.11928,1.11919,1.11924,81800002.0
2006-09-14 04:46:00,1.11935,1.1194,1.11932,1.11938,127300000.0
2006-09-14 04:47:00,1.11918,1.11937,1.11915,1.1193,79000000.0
2006-09-14 04:48:00,1.1194,1.1194,1.11935,1.11935,24800001.0
2006-09-14 04:49:00,1.1194,1.1194,1.11932,1.11935,80600000.0
2006-09-14 04:50:00,1.1191,1.11942,1.1191,1.11926,95599998.0
2006-09-14 04:51:00,1.11943,1.11943,1.11928,1.11931,167699999.0
2006-09-14 04:52:00,1.11922,1.11932,1.1191,1.11915,65300000.0
2006-09-14 04:53:00,1.11915,1.11916,1.11906,1.11916,66800000.0
2006-09-14 04:54:00,1.11922,1.11937,1.11922,1.11937,86699999.0
2006-09-14 04:55:00,1.11925,1.11935,1.11925,1.11932,100200000.0
2006-09-14 04:56:00,1.11923,1.11932,1.11917,1.11929,45700001.0
2006-09-14 04:57:00,1.11932,1.11932,1.1192,1.11921,108100003.0
2006-09-14 04:58:00,1.11926,1.11926,1.11914,1.11915,35800000.0
2006-09-14 04:59:00,1.11917,1.1192,1.11912,1.11917,107200002.0
2006-09-14 05:00:00,1.11924,1.11931,1.11914,1.11928,133300001.0
2006-09-14 05:01:00,1.1193,1.1193,1.11925,1.1193,81900000.0
2006-09-14 05:02:00,1.11933,1.11958,1.11926,1.11936,51600000.0
2006-09-14 05:03:00,1.11938,1.11947,1.11933,1.1194,105099998.0
2006-09-14 05:04:00,1.11937,1.11956,1.11937,1.11955,57200000.0
2006-09-14 05:05:00,1.1196,1.1196,1.1196,1.1196,19100000.0
2006-09-14 05:06:00,1.11961,1.11965,1.11959,1.11962,38900001.0
2006-09-14 05:07:00,1.11971,1.11971,1.11961,1.1197,88400002.0
2006-09-14 05:08:00,1.11966,1.11973,1.11964,1.11964,35100000.0
2006-09-14 05:09:00,1.11964,1.11973,1.11961,1.11963,91199999.0
2006-09-14 05:10:00,1.11965,1.1197,1.11962,1.11968,137000001.0
2006-09-14 05:11:00,1.11968,1.11968,1.11959,1.11959,28000000.0
2006-09-14 05:12:00,1.11954,1.1196,1.11954,1.11958,24200000.0
2006-09-14 05:13:00,1.11952,1.11966,1.11952,1.11964,48800000.0
2006-09-14 05:14:00,1.11966,1.11968,1.11944,1.11968,157400003.0
2006-09-14 05:15:00,1.11965,1.1197,1.11963,1.11963,125900004.0
2006-09-14 05:16:00,1.11974,1.11974,1.11961,1.11963,138600000.0
2006-09-14 05:17:00,1.11968,1.11969,1.11958,1.11958,86099998.0
2006-09-14 05:18:00,1.11958,1.11965,1.11958,1.1196,135100001.0
2006-09-14 05:19:00,1.11958,1.11958,1.11944,1.11953,161500003.0
2006-09-14 05:20:00,1.11968,1.11968,1.11955,1.1196,57399999.0
2006-09-14 05:21:00,1.11962,1.11964,1.11932,1.11937,82900002.0
2006-09-14 05:22:00,1.1196,1.1196,1.11955,1.1196,43100000.0
2006-09-14 05:23:00,1.11956,1.11957,1.11948,1.11949,134999999.0
2006-09-14 05:24:00,1.11955,1.11955,1.11955,1.11955,800000.0
2006-09-14 05:25:00,1.1195,1.1195,1.1195,1.1195,3200000.0
2006-09-14 05:26:00,1.11938,1.11963,1.11938,1.11948,55000000.0
2006-09-14 05:27:00,1.11941,1.11944,1.11941,1.11944,60599998.0
2006-09-14 05:28:00,1.11945,1.11964,1.11945,1.1196,116699999.0
2006-09-14 05:29:00,1.1196,1.1196,1.11955,1.11957,151100002.0
2006-09-14 05:30:00,1.1194,1.11953,1.1194,1.11945,120099999.0
2006-09-14 05:31:00,1.11948,1.11953,1.11938,1.11942,131300000.0
2006-09-14 05:32:00,1.1195,1.1195,1.11916,1.11944,72400002.0
2006-09-14 05:33:00,1.1194,1.1194,1.1194,1.1194,11200000.0
2006-09-14 05:34:00,1.11934,1.11945,1.11934,1.11941,48200001.0
2006-09-14 05:35:00,1.1195,1.1195,1.11948,1.11948,9600000.0
2006-09-14 05:36:00,1.1195,1.11955,1.1195,1.11955,63900001.0
2006-09-14 05:37:00,1.1194,1.11951,1.11935,1.11943,107400000.0
2006-09-14 05:38:00,1.1195,1.11955,1.1194,1.1194,26799999.0
2006-09-14 05:39:00,1.11953,1.11959,1.11953,1.11958,79200000.0
2006-09-14 05:40:00,1.11947,1.11952,1.11939,1.11943,64800001.0
2006-09-14 05:41:00,1.11943,1.11945,1.1194,1.11945,62900002.0
2006-09-14 05:42:00,1.11945,1.11953,1.11922,1.11931,184399999.0
2006-09-14 05:43:00,1.11939,1.11961,1.11939,1.11961,9600000.0
2006-09-14 05:44:00,1.11955,1.11965,1.11955,1.11958,35100000.0
2006-09-14 05:45:00,1.1195,1.11958,1.11946,1.11946,69099998.0
2006-09-14 05:46:00,1.11952,1.11961,1.11948,1.11948,77800000.0
2006-09-14 05:47:00,1.11938,1.11973,1.11938,1.11962,138400001.0
2006-09-14 05:48:00,1.11945,1.1195,1.11945,1.1195,6200000.0
2006-09-14 05:49:00,1.11948,1.11948,1.11944,1.11945,24700000.0
2006-09-14 05:50:00,1.11935,1.11943,1.11935,1.1194,112800001.0
2006-09-14 05:51:00,1.11925,1.11938,1.11925,1.11933,58400000.0
2006-09-14 05:52:00,1.11948,1.11953,1.11943,1.11943,234900001.0
2006-09-14 05:53:00,1.11926,1.11956,1.11916,1.11956,173500004.0
2006-09-14 05:54:00,1.11951,1.11951,1.11944,1.11944,27100000.0
2006-09-14 05:55:00,1.11942,1.11945,1.11932,1.11935,79800000.0
2006-09-14 05:56:00,1.11905,1.11926,1.11891,1.11926,30100000.0
2006-09-14 05:57:00,1.1193,1.11945,1.1193,1.1194,141499999.0
2006-09-14 05:58:00,1.11932,1.1194,1.1192,1.1192,96100000.0
2006-09-14 05:59:00,1.11912,1.11915,1.11898,1.11911,139000000.0
2006-09-14 06:00:00,1.11913,1.11923,1.11913,1.11923,52999998.0
2006-09-14 06:01:00,1.11928,1.11928,1.11915,1.11915,49699998.0
2006-09-14 06:02:00,1.11905,1.11923,1.11898,1.11898,51300000.0
2006-09-14 06:03:00,1.11905,1.11915,1.11903,1.11903,109099999.0
2006-09-14 06:04:00,1.11908,1.11914,1.11907,1.11913,76500000.0
2006-09-14 06:05:00,1.11928,1.11928,1.11918,1.11918,71800001.0
2006-09-14 06:06:00,1.11917,1.11924,1.11884,1.11897,52700000.0
2006-09-14 06:07:00,1.11922,1.11922,1.11907,1.11908,90300001.0
2006-09-14 06:08:00,1.1191,1.11921,1.1191,1.11921,93499999.0
2006-09-14 06:09:00,1.1188,1.11909,1.11869,1.11872,122599999.0
2006-09-14 06:10:00,1.11887,1.11925,1.11871,1.11925,207700003.0
2006-09-14 06:11:00,1.11915,1.11925,1.11915,1.11918,65600000.0
2006-09-14 06:12:00,1.1192,1.11924,1.11912,1.11912,98500002.0
2006-09-14 06:13:00,1.11913,1.11914,1.11905,1.11911,89699999.0
2006-09-14 06:14:00,1.11905,1.11914,1.11865,1.11889,161600001.0
2006-09-14 06:15:00,1.1191,1.11915,1.11902,1.11915,68800001.0
2006-09-14 06:16:00,1.11907,1.11912,1.11899,1.11912,55900000.0
2006-09-14 06:17:00,1.1191,1.11915,1.11899,1.11902,98700000.0
2006-09-14 06:18:00,1.11902,1.11908,1.11895,1.119,78599999.0
2006-09-14 06:19:00,1.11908,1.11908,1.11892,1.11892,90100001.0
2006-09-14 06:20:00,1.11883,1.11883,1.11873,1.11873,60300000.0
2006-09-14 06:21:00,1.11865,1.1187,1.1186,1.1187,42200000.0
2006-09-14 06:22:00,1.11872,1.11873,1.11868,1.11873,68800003.0
2006-09-14 06:23:00,1.11859,1.11865,1.1183,1.1183,76200001.0
2006-09-14 06:24:00,1.1187,1.11872,1.11865,1.1187,101600001.0
2006-09-14 06:25:00,1.11863,1.1187,1.11849,1.11849,58100000.0
2006-09-14 06:26:00,1.11848,1.11878,1.11839,1.11839,114399998.0
2006-09-14 06:27:00,1.11853,1.11867,1.11847,1.11849,144699999.0
2006-09-14 06:28:00,1.1185,1.11865,1.11827,1.11859,162300001.0
2006-09-14 06:29:00,1.11862,1.11876,1.11845,1.11845,95700000.0
2006-09-14 06:30:00,1.11859,1.1187,1.11829,1.11857,81700000.0
2006-09-14 06:31:00,1.11867,1.11867,1.11856,1.11856,10000000.0
2006-09-14 06:32:00,1.11863,1.11873,1.11853,1.11866,70600002.0
2006-09-14 06:33:00,1.11857,1.11857,1.1184,1.1184,51099998.0
2006-09-14 06:34:00,1.1185,1.11866,1.1185,1.11866,80000001.0
2006-09-14 06:35:00,1.11867,1.11879,1.11867,1.11873,154199995.0
2006-09-14 06:36:00,1.11869,1.11869,1.11863,1.11863,49200002.0
2006-09-14 06:37:00,1.1186,1.11862,1.11855,1.1186,114500001.0
2006-09-14 06:38:00,1.11842,1.11886,1.11842,1.11857,76699999.0
2006-09-14 06:39:00,1.11856,1.11859,1.11853,1.11853,20400000.0
2006-09-14 06:40:00,1.11858,1.11871,1.11858,1.11871,141100002.0
2006-09-14 06:41:00,1.1187,1.11872,1.11863,1.1187,110000000.0
2006-09-14 06:42:00,1.11868,1.11871,1.11857,1.11862,90699999.0
2006-09-14 06:43:00,1.11857,1.11867,1.11857,1.11867,141599998.0
2006-09-14 06:44:00,1.11864,1.11881,1.11864,1.11874,55200000.0
2006-09-14 06:45:00,1.1188,1.11885,1.11875,1.11875,82600000.0
2006-09-14 06:46:00,1.11874,1.1188,1.11868,1.11875,114400000.0
2006-09-14 06:47:00,1.11873,1.11889,1.11873,1.1188,93699999.0
2006-09-14 06:48:00,1.11882,1.11887,1.11879,1.11885,87900002.0
2006-09-14 06:49:00,1.11876,1.11876,1.11869,1.11873,53500001.0
2006-09-14 06:50:00,1.11874,1.11885,1.11874,1.11881,50299999.0
2006-09-14 06:51:00,1.11878,1.1188,1.1185,1.1188,49000001.0
2006-09-14 06:52:00,1.11882,1.11885,1.11869,1.11875,157599999.0
2006-09-14 06:53:00,1.11875,1.11879,1.11848,1.11862,150200002.0
2006-09-14 06:54:00,1.11868,1.11874,1.11851,1.11862,95300000.0
2006-09-14 06:55:00,1.11887,1.11893,1.11878,1.11879,158100000.0
2006-09-14 06:56:00,1.11864,1.11872,1.11847,1.11862,119100004.0
2006-09-14 06:57:00,1.11868,1.11879,1.11867,1.11878,46900002.0
2006-09-14 06:58:00,1.11886,1.11886,1.11884,1.11884,13700000.0
2006-09-14 06:59:00,1.11866,1.11884,1.11862,1.11877,129200000.0
2006-09-14 07:00:00,1.11876,1.11886,1.11869,1.11869,111000002.0
2006-09-14 07:01:00,1.11879,1.11888,1.11851,1.11868,46000000.0
2006-09-14 07:02:00,1.11878,1.11878,1.11874,1.11874,14400000.0
2006-09-14 07:03:00,1.11895,1.11895,1.1185,1.11865,105500002.0
2006-09-14 07:04:00,1.11884,1.11888,1.11879,1.11882,119400000.0
2006-09-14 07:05:00,1.11888,1.11892,1.11867,1.11883,120200000.0
2006-09-14 07:06:00,1.11882,1.11882,1.11868,1.11871,61500000.0
2006-09-14 07:07:00,1.11863,1.11882,1.11845,1.11872,73800000.0
2006-09-14 07:08:00,1.11878,1.11882,1.11878,1.11882,3700000.0
2006-09-14 07:09:00,1.11865,1.11886,1.11857,1.11869,91600000.0
2006-09-14 07:10:00,1.11882,1.11882,1.11834,1.1184,85099997.0
2006-09-14 07:11:00,1.11859,1.11876,1.11859,1.11876,71200001.0
2006-09-14 07:12:00,1.11884,1.11895,1.11884,1.11889,124000000.0
2006-09-14 07:13:00,1.1189,1.11895,1.11882,1.1189,37500000.0
2006-09-14 07:14:00,1.11885,1.1189,1.11885,1.11887,55500002.0
2006-09-14 07:15:00,1.11879,1.11879,1.11855,1.11877,83200000.0
2006-09-14 07:16:00,1.11892,1.11892,1.11869,1.11871,114400004.0
2006-09-14 07:17:00,1.11884,1.11884,1.11884,1.11884,23699999.0
2006-09-14 07:18:00,1.11875,1.11888,1.11875,1.11888,68000000.0
2006-09-14 07:19:00,1.11881,1.11884,1.11881,1.11884,4800000.0
2006-09-14 07:20:00,1.11879,1.11886,1.11879,1.11886,36400000.0
2006-09-14 07:21:00,1.11887,1.11895,1.11885,1.1189,121100002.0
2006-09-14 07:22:00,1.1187,1.11884,1.11869,1.11884,110400002.0
2006-09-14 07:23:00,1.1189,1.1189,1.11882,1.11882,61700002.0
2006-09-14 07:24:00,1.1188,1.1188,1.11863,1.11876,97100001.0
2006-09-14 07:25:00,1.1188,1.11885,1.11875,1.11875,118800001.0
2006-09-14 07:26:00,1.11878,1.11882,1.11869,1.11873,91400000.0
2006-09-14 07:27:00,1.1188,1.1188,1.11877,1.11877,23100000.0
2006-09-14 07:28:00,1.11877,1.11891,1.11877,1.11887,206599999.0
2006-09-14 07:29:00,1.11882,1.1189,1.11882,1.1189,22699999.0
2006-09-14 07:30:00,1.11882,1.11882,1.11878,1.11878,29200000.0
2006-09-14 07:31:00,1.1188,1.11891,1.11877,1.11888,152800002.0
2006-09-14 07:32:00,1.11891,1.11891,1.11884,1.11884,8700000.0
2006-09-14 07:33:00,1.11882,1.11888,1.11878,1.11888,125999999.0
2006-09-14 07:34:00,1.11885,1.11885,1.11864,1.11864,127800001.0
2006-09-14 07:35:00,1.11855,1.11868,1.11855,1.11865,95300003.0
2006-09-14 07:36:00,1.11864,1.11878,1.1186,1.1186,107300001.0
2006-09-14 07:37:00,1.1186,1.1186,1.1186,1.1186,100000.0
2006-09-14 07:38:00,1.11858,1.11868,1.11855,1.11857,78200002.0
2006-09-14 07:39:00,1.11858,1.11866,1.11858,1.11866,90299997.0
2006-09-14 07:40:00,1.11838,1.11854,1.1183,1.11853,100099999.0
2006-09-14 07:41:00,1.11862,1.11874,1.11843,1.11849,110399999.0
2006-09-14 07:42:00,1.11862,1.1187,1.11844,1.11854,121999999.0
2006-09-14 07:43:00,1.11872,1.11872,1.11858,1.11858,54600001.0
2006-09-14 07:44:00,1.11863,1.11865,1.1184,1.1186,69800000.0
2006-09-14 07:45:00,1.11852,1.11872,1.11852,1.11872,52000000.0
2006-09-14 07:46:00,1.11868,1.1187,1.11868,1.1187,9600000.0
2006-09-14 07:47:00,1.11822,1.11862,1.11822,1.11853,60800000.0
2006-09-14 07:48:00,1.11835,1.11865,1.11835,1.11847,148500001.0
2006-09-14 07:49:00,1.11869,1.11873,1.11859,1.11862,27000000.0
2006-09-14 07:50:00,1.11865,1.11865,1.11865,1.11865,1600000.0
2006-09-14 07:51:00,1.1186,1.11862,1.11855,1.11855,94400000.0
2006-09-14 07:52:00,1.11864,1.11864,1.11861,1.11861,14500000.0
2006-09-14 07:53:00,1.11872,1.11877,1.11872,1.11877,87800000.0
2006-09-14 07:54:00,1.11867,1.11877,1.11841,1.11844,61099998.0
2006-09-14 07:55:00,1.1188,1.11881,1.11869,1.11878,52800000.0
2006-09-14 07:56:00,1.1187,1.11885,1.1187,1.11885,56300000.0
2006-09-14 07:57:00,1.11887,1.11891,1.11887,1.11891,7200000.0
2006-09-14 07:58:00,1.11898,1.11898,1.11889,1.11898,140800000.0
2006-09-14 07:59:00,1.11897,1.11903,1.11895,1.119,58800001.0
2006-09-14 08:00:00,1.11895,1.11905,1.11895,1.11905,67200000.0
2006-09-14 08:01:00,1.11895,1.11905,1.11895,1.11905,6400000.0
2006-09-14 08:02:00,1.11895,1.11905,1.11895,1.119,31000000.0
2006-09-14 08:03:00,1.11897,1.11905,1.11895,1.11905,69300001.0
2006-09-14 08:04:00,1.11897,1.11905,1.11895,1.11905,67200001.0
2006-09-14 08:05:00,1.11895,1.11895,1.11872,1.1188,102100001.0
2006-09-14 08:06:00,1.11885,1.11885,1.1188,1.11885,79200001.0
2006-09-14 08:07:00,1.11882,1.11889,1.1188,1.11888,56000001.0
2006-09-14 08:08:00,1.11892,1.11892,1.1189,1.1189,20700000.0
2006-09-14 08:09:00,1.1189,1.11898,1.1189,1.11891,140600002.0
2006-09-14 08:10:00,1.11902,1.11905,1.11888,1.11905,55200000.0
2006-09-14 08:11:00,1.11904,1.11908,1.119,1.11908,44300000.0
2006-09-14 08:12:00,1.11907,1.11907,1.11893,1.11895,56699998.0
2006-09-14 08:13:00,1.11895,1.11903,1.11887,1.11887,39100000.0
2006-09-14 08:14:00,1.11887,1.11889,1.11879,1.11888,84800000.0
2006-09-14 08:15:00,1.11884,1.11884,1.11871,1.11881,72600000.0
2006-09-14 08:16:00,1.11877,1.11889,1.1184,1.1187,181900000.0
2006-09-14 08:17:00,1.1189,1.1189,1.11885,1.11887,27200001.0
2006-09-14 08:18:00,1.11885,1.11885,1.11885,1.11885,800000.0
2006-09-14 08:19:00,1.11893,1.11893,1.11878,1.11886,76199998.0
2006-09-14 08:20:00,1.11888,1.11888,1.11882,1.11882,140000001.0
2006-09-14 08:21:00,1.11885,1.11885,1.11875,1.1188,116499999.0
2006-09-14 08:22:00,1.1188,1.11882,1.11878,1.1188,73400001.0
2006-09-14 08:23:00,1.11877,1.11882,1.1187,1.11879,126600001.0
2006-09-14 08:24:00,1.11862,1.11873,1.11845,1.11853,121400001.0
2006-09-14 08:25:00,1.11882,1.11887,1.11875,1.11882,79000000.0
2006-09-14 08:26:00,1.11883,1.11891,1.11875,1.11875,128800000.0
2006-09-14 08:27:00,1.11863,1.11887,1.11863,1.11887,51000001.0
2006-09-14 08:28:00,1.11894,1.11894,1.11881,1.11893,62600000.0
2006-09-14 08:29:00,1.11885,1.11885,1.11865,1.11865,58299999.0
2006-09-14 08:30:00,1.11867,1.11887,1.11867,1.1188,98600000.0
2006-09-14 08:31:00,1.11882,1.11883,1.11876,1.11883,121300003.0
2006-09-14 08:32:00,1.1188,1.1188,1.11849,1.11849,162099999.0
2006-09-14 08:33:00,1.11845,1.11869,1.1184,1.11843,130900000.0
2006-09-14 08:34:00,1.11826,1.11833,1.11819,1.11833,71100001.0
2006-09-14 08:35:00,1.11832,1.11832,1.11813,1.11822,80400002.0
2006-09-14 08:36:00,1.11812,1.11812,1.11792,1.11798,100700002.0
2006-09-14 08:37:00,1.11808,1.11831,1.11808,1.1181,110300002.0
2006-09-14 08:38:00,1.11818,1.11824,1.11813,1.11824,81100002.0
2006-09-14 08:39:00,1.11824,1.11833,1.11824,1.11828,45899999.0
2006-09-14 08:40:00,1.11829,1.11829,1.11825,1.11829,55200001.0
2006-09-14 08:41:00,1.11832,1.11841,1.11822,1.11822,109600001.0
2006-09-14 08:42:00,1.11811,1.11823,1.11805,1.11805,169190002.0
2006-09-14 08:43:00,1.11833,1.11833,1.11819,1.11822,46200000.0
2006-09-14 08:44:00,1.1183,1.11831,1.11816,1.11816,37200001.0
2006-09-14 08:45:00,1.11822,1.11828,1.11822,1.11828,110900001.0
2006-09-14 08:46:00,1.1183,1.11833,1.1183,1.11833,10500000.0
2006-09-14 08:47:00,1.11828,1.11835,1.11816,1.11835,70299999.0
2006-09-14 08:48:00,1.11844,1.11844,1.11841,1.11841,27000000.0
2006-09-14 08:49:00,1.11846,1.11849,1.11846,1.11849,10400000.0
2006-09-14 08:50:00,1.11836,1.11845,1.11836,1.11842,93400002.0
2006-09-14 08:51:00,1.11835,1.11835,1.11835,1.11835,3200000.0
2006-09-14 08:52:00,1.11835,1.11841,1.11835,1.11841,88299999.0
2006-09-14 08:53:00,1.11837,1.11845,1.11836,1.11839,91000002.0
2006-09-14 08:54:00,1.11835,1.11845,1.11835,1.11845,127500002.0
2006-09-14 08:55:00,1.11837,1.11852,1.11833,1.11852,148399999.0
2006-09-14 08:56:00,1.11827,1.11845,1.11811,1.11845,139600000.0
2006-09-14 08:57:00,1.11839,1.1184,1.11827,1.11832,138000002.0
2006-09-14 08:58:00,1.11839,1.11846,1.11829,1.11832,80999999.0
2006-09-14 08:59:00,1.11826,1.11826,1.1182,1.1182,46400000.0
2006-09-14 09:00:00,1.11825,1.11832,1.11823,1.11825,53399999.0
2006-09-14 09:01:00,1.11824,1.11837,1.11818,1.11818,66400000.0
2006-09-14 09:02:00,1.11827,1.11844,1.11819,1.11819,22300000.0
2006-09-14 09:03:00,1.11823,1.11832,1.11822,1.11823,93200000.0
2006-09-14 09:04:00,1.11813,1.11813,1.118,1.11808,96700002.0
2006-09-14 09:05:00,1.11843,1.11886,1.11835,1.11886,128700002.0
2006-09-14 09:06:00,1.11877,1.11877,1.11848,1.11854,46200001.0
2006-09-14 09:07:00,1.11847,1.11857,1.11811,1.11832,151999999.0
2006-09-14 09:08:00,1.11859,1.11863,1.11852,1.11857,115200000.0
2006-09-14 09:09:00,1.11848,1.11871,1.11848,1.11871,74900001.0
2006-09-14 09:10:00,1.11867,1.11867,1.11859,1.11859,62400001.0
2006-09-14 09:11:00,1.1186,1.11863,1.11852,1.1186,60300000.0
2006-09-14 09:12:00,1.11873,1.11894,1.11873,1.11883,70000002.0
2006-09-14 09:13:00,1.11869,1.11869,1.11825,1.11835,134399999.0
2006-09-14 09:14:00,1.11828,1.11828,1.11808,1.11809,61700000.0
2006-09-14 09:15:00,1.1182,1.1183,1.11813,1.11813,80399999.0
2006-09-14 09:16:00,1.11804,1.11823,1.11802,1.11815,49100000.0
2006-09-14 09:17:00,1.11815,1.11823,1.11811,1.11815,70099998.0
2006-09-14 09:18:00,1.11809,1.11809,1.11809,1.11809,35300001.0
2006-09-14 09:19:00,1.11806,1.11821,1.11806,1.11813,126999998.0
2006-09-14 09:20:00,1.11817,1.11827,1.11805,1.11827,79800000.0
2006-09-14 09:21:00,1.11823,1.11823,1.11818,1.11818,26700000.0
2006-09-14 09:22:00,1.11813,1.11814,1.11813,1.11814,40799999.0
2006-09-14 09:23:00,1.11796,1.11796,1.11789,1.11789,37200001.0
2006-09-14 09:24:00,1.11775,1.11775,1.11765,1.11765,118100000.0
2006-09-14 09:25:00,1.11765,1.11765,1.1173,1.11745,115499999.0
2006-09-14 09:26:00,1.11743,1.11743,1.11737,1.11737,28600000.0
2006-09-14 09:27:00,1.11733,1.11744,1.11733,1.11741,30300000.0
2006-09-14 09:28:00,1.11742,1.11742,1.11728,1.11738,131999999.0
2006-09-14 09:29:00,1.11736,1.11738,1.11725,1.11732,126900004.0
2006-09-14 09:30:00,1.11736,1.11736,1.11717,1.11725,135500003.0
2006-09-14 09:31:00,1.11733,1.11737,1.11733,1.11737,19200000.0
2006-09-14 09:32:00,1.11735,1.1174,1.11735,1.1174,32700000.0
2006-09-14 09:33:00,1.11743,1.11749,1.11723,1.11734,183800002.0
2006-09-14 09:34:00,1.11732,1.11741,1.11725,1.11732,169500002.0
2006-09-14 09:35:00,1.11729,1.11743,1.11727,1.1174,72200002.0
2006-09-14 09:36:00,1.11729,1.11729,1.11718,1.11718,11200000.0
2006-09-14 09:37:00,1.11713,1.11732,1.11713,1.11725,65300000.0
2006-09-14 09:38:00,1.11732,1.11741,1.1173,1.11739,112200003.0
2006-09-14 09:39:00,1.11738,1.1174,1.11726,1.11726,46600000.0
2006-09-14 09:40:00,1.11716,1.11719,1.11716,1.11719,20800000.0
2006-09-14 09:41:00,1.11703,1.11715,1.11703,1.11713,56300000.0
2006-09-14 09:42:00,1.11723,1.11723,1.11713,1.11717,90900000.0
2006-09-14 09:43:00,1.11718,1.11723,1.11711,1.11712,50500000.0
2006-09-14 09:44:00,1.11712,1.11734,1.11712,1.11721,132299999.0
2006-09-14 09:45:00,1.11723,1.11737,1.1172,1.11737,31100000.0
2006-09-14 09:46:00,1.11745,1.11745,1.11745,1.11745,15200000.0
2006-09-14 09:47:00,1.11735,1.1175,1.11735,1.11748,101399999.0
2006-09-14 09:48:00,1.11758,1.11758,1.11751,1.11751,71799999.0
2006-09-14 09:49:00,1.11742,1.11749,1.11719,1.11731,87900001.0
2006-09-14 09:50:00,1.11729,1.11736,1.11729,1.11736,21600000.0
2006-09-14 09:51:00,1.11739,1.11748,1.11733,1.11747,146300000.0
2006-09-14 09:52:00,1.11739,1.11762,1.11739,1.11749,129999998.0
2006-09-14 09:53:00,1.11748,1.1176,1.11745,1.11751,149500000.0
2006-09-14 09:54:00,1.11747,1.11747,1.11738,1.11743,71400000.0
2006-09-14 09:55:00,1.1175,1.11755,1.11745,1.11755,141400001.0
2006-09-14 09:56:00,1.11748,1.11748,1.11742,1.11742,65500000.0
2006-09-14 09:57:00,1.1174,1.11745,1.11732,1.11735,189400002.0
2006-09-14 09:58:00,1.11742,1.11742,1.1173,1.11738,136200002.0
2006-09-14 09:59:00,1.11736,1.11739,1.1173,1.11739,48000000.0
2006-09-14 10:00:00,1.11727,1.11735,1.11712,1.11718,92700001.0
2006-09-14 10:01:00,1.11717,1.11733,1.11716,1.11716,78400002.0
2006-09-14 10:02:00,1.11712,1.11724,1.11712,1.11719,133000001.0
2006-09-14 10:03:00,1.11722,1.1173,1.11717,1.11717,83400001.0
2006-09-14 10:04:00,1.1173,1.11737,1.1172,1.1172,31400000.0
2006-09-14 10:05:00,1.11728,1.11733,1.11713,1.11713,60800001.0
2006-09-14 10:06:00,1.11715,1.11719,1.11707,1.11717,61700000.0
2006-09-14 10:07:00,1.11715,1.11728,1.11715,1.11718,115000000.0
2006-09-14 10:08:00,1.1172,1.1172,1.11712,1.11712,48300000.0
2006-09-14 10:09:00,1.11704,1.11721,1.11698,1.11721,59400000.0
2006-09-14 10:10:00,1.11731,1.11743,1.11731,1.11732,53100000.0
2006-09-14 10:11:00,1.11731,1.11736,1.11726,1.11736,63399998.0
2006-09-14 10:12:00,1.11733,1.11745,1.11733,1.11745,44400000.0
2006-09-14 10:13:00,1.11739,1.11742,1.1173,1.1173,120599999.0
2006-09-14 10:14:00,1.11718,1.11718,1.11707,1.11712,150100000.0
2006-09-14 10:15:00,1.11712,1.11712,1.11692,1.11702,198600001.0
2006-09-14 10:16:00,1.11706,1.1171,1.11696,1.11696,209000000.0
2006-09-14 10:17:00,1.1171,1.1171,1.11705,1.11705,102900000.0
2006-09-14 10:18:00,1.11706,1.11709,1.11697,1.11697,134500000.0
2006-09-14 10:19:00,1.11695,1.11708,1.11695,1.11703,102799999.0
2006-09-14 10:20:00,1.11707,1.11715,1.117,1.11715,87300001.0
2006-09-14 10:21:00,1.11694,1.11694,1.11654,1.11683,117600001.0
2006-09-14 10:22:00,1.11676,1.11682,1.11674,1.11674,115100000.0
2006-09-14 10:23:00,1.11674,1.11686,1.11674,1.11674,100499997.0
2006-09-14 10:24:00,1.11665,1.11665,1.11641,1.1165,51400000.0
2006-09-14 10:25:00,1.1165,1.11655,1.11644,1.11644,131799999.0
2006-09-14 10:26:00,1.11645,1.11651,1.11645,1.11651,31199999.0
2006-09-14 10:27:00,1.11662,1.11662,1.1166,1.1166,17500000.0
2006-09-14 10:28:00,1.11659,1.11659,1.11643,1.11651,96500001.0
2006-09-14 10:29:00,1.11657,1.11668,1.1165,1.11658,105600000.0
2006-09-14 10:30:00,1.11651,1.11651,1.11637,1.1164,66199998.0
2006-09-14 10:31:00,1.11653,1.11659,1.11644,1.11644,141400003.0
2006-09-14 10:32:00,1.11638,1.11638,1.11625,1.11637,57299998.0
2006-09-14 10:33:00,1.11641,1.11648,1.11641,1.11648,44200000.0
2006-09-14 10:34:00,1.11649,1.11668,1.11649,1.11661,103500002.0
2006-09-14 10:35:00,1.11651,1.11668,1.11651,1.11668,239700002.0
2006-09-14 10:36:00,1.11672,1.11672,1.11656,1.1166,90300000.0
2006-09-14 10:37:00,1.11653,1.11664,1.11649,1.11664,92800000.0
2006-09-14 10:38:00,1.1166,1.11679,1.11654,1.11654,184499998.0
2006-09-14 10:39:00,1.1166,1.11668,1.1166,1.1166,38900000.0
2006-09-14 10:40:00,1.11651,1.11667,1.11649,1.11667,54400000.0
2006-09-14 10:41:00,1.11663,1.11666,1.11654,1.11656,51599999.0
2006-09-14 10:42:00,1.1166,1.11665,1.11657,1.11665,27500000.0
2006-09-14 10:43:00,1.11665,1.11668,1.11658,1.11668,85599998.0
2006-09-14 10:44:00,1.11661,1.1167,1.11657,1.1167,213400001.0
2006-09-14 10:45:00,1.11671,1.11671,1.11652,1.11667,76600002.0
2006-09-14 10:46:00,1.11668,1.11678,1.11665,1.1167,113300000.0
2006-09-14 10:47:00,1.1166,1.1166,1.11654,1.11654,34600000.0
2006-09-14 10:48:00,1.11653,1.11666,1.11651,1.11652,95800001.0
2006-09-14 10:49:00,1.11648,1.11653,1.11627,1.11653,130700000.0
2006-09-14 10:50:00,1.1165,1.1165,1.11629,1.11645,109600002.0
2006-09-14 10:51:00,1.11646,1.11656,1.11646,1.1165,70300000.0
2006-09-14 10:52:00,1.11644,1.11663,1.11637,1.11663,69900000.0
2006-09-14 10:53:00,1.1167,1.1167,1.11665,1.11665,93300000.0
2006-09-14 10:54:00,1.11673,1.1168,1.11671,1.11677,87100001.0
2006-09-14 10:55:00,1.11678,1.11694,1.11678,1.11685,95200001.0
2006-09-14 10:56:00,1.1169,1.11709,1.1169,1.117,98499999.0
2006-09-14 10:57:00,1.11695,1.11708,1.11693,1.11693,88400000.0
2006-09-14 10:58:00,1.11701,1.11712,1.11696,1.11708,142300003.0
2006-09-14 10:59:00,1.11712,1.11712,1.11702,1.11702,60700000.0
2006-09-14 11:00:00,1.11698,1.11722,1.11698,1.1171,140000000.0
2006-09-14 11:01:00,1.1171,1.11712,1.11705,1.1171,23800000.0
2006-09-14 11:02:00,1.11716,1.11757,1.11716,1.11757,198400003.0
2006-09-14 11:03:00,1.11758,1.11758,1.1174,1.1175,134799999.0
2006-09-14 11:04:00,1.11752,1.11768,1.11752,1.1176,112699999.0
2006-09-14 11:05:00,1.11736,1.11759,1.11734,1.11744,109200000.0
2006-09-14 11:06:00,1.11757,1.11757,1.11747,1.11747,81200002.0
2006-09-14 11:07:00,1.11745,1.11757,1.11745,1.11753,64099999.0
2006-09-14 11:08:00,1.11753,1.11766,1.11752,1.11766,127199999.0
2006-09-14 11:09:00,1.11761,1.11762,1.11747,1.11747,68100000.0
2006-09-14 11:10:00,1.11742,1.11746,1.11729,1.11741,81400000.0
2006-09-14 11:11:00,1.11739,1.11752,1.11733,1.11752,115899999.0
2006-09-14 11:12:00,1.11748,1.11757,1.11746,1.11751,135300001.0
2006-09-14 11:13:00,1.11745,1.1175,1.11745,1.1175,95700002.0
2006-09-14 11:14:00,1.11739,1.11757,1.11727,1.11727,132800002.0
2006-09-14 11:15:00,1.11724,1.11741,1.11724,1.11732,213099998.0
2006-09-14 11:16:00,1.11733,1.11745,1.11733,1.11745,134899998.0
2006-09-14 11:17:00,1.11749,1.11764,1.11749,1.11764,61699999.0
2006-09-14 11:18:00,1.11769,1.11781,1.11763,1.11763,64599999.0
2006-09-14 11:19:00,1.11768,1.11792,1.11768,1.11784,114400002.0
2006-09-14 11:20:00,1.11792,1.11797,1.11785,1.11785,132599999.0
2006-09-14 11:21:00,1.11788,1.11817,1.11787,1.11817,83000001.0
2006-09-14 11:22:00,1.11822,1.11835,1.11822,1.1183,43400001.0
2006-09-14 11:23:00,1.11822,1.11837,1.11822,1.11832,112600002.0
2006-09-14 11:24:00,1.11827,1.11833,1.11819,1.11829,127700000.0
2006-09-14 11:25:00,1.11835,1.11835,1.11825,1.1183,129399999.0
2006-09-14 11:26:00,1.11798,1.11828,1.11796,1.11828,99600001.0
2006-09-14 11:27:00,1.1183,1.11839,1.11824,1.11824,120299998.0
2006-09-14 11:28:00,1.11822,1.11833,1.11822,1.11829,53799999.0
2006-09-14 11:29:00,1.11811,1.11822,1.11811,1.11813,98300001.0
2006-09-14 11:30:00,1.11822,1.11828,1.11817,1.11827,66700001.0
2006-09-14 11:31:00,1.11817,1.11817,1.11792,1.11802,65300000.0
2006-09-14 11:32:00,1.11797,1.11797,1.1178,1.11782,138099998.0
2006-09-14 11:33:00,1.11783,1.11783,1.1177,1.1177,48000001.0
2006-09-14 11:34:00,1.1176,1.11767,1.11755,1.1176,280400004.0
2006-09-14 11:35:00,1.11758,1.11758,1.11728,1.1174,128299999.0
2006-09-14 11:36:00,1.11742,1.11742,1.1172,1.1172,167799998.0
2006-09-14 11:37:00,1.11724,1.11733,1.11724,1.11726,57900000.0
2006-09-14 11:38:00,1.11727,1.11735,1.11725,1.11735,100999999.0
2006-09-14 11:39:00,1.11727,1.11728,1.11715,1.11721,53700000.0
2006-09-14 11:40:00,1.11715,1.11721,1.1171,1.11719,111600003.0
2006-09-14 11:41:00,1.11732,1.11742,1.11729,1.11738,129700002.0
2006-09-14 11:42:00,1.11735,1.11735,1.11719,1.11725,128600000.0
2006-09-14 11:43:00,1.11733,1.11739,1.1173,1.11734,139600000.0
2006-09-14 11:44:00,1.11707,1.11735,1.11707,1.11735,111700002.0
2006-09-14 11:45:00,1.11742,1.11742,1.11731,1.11731,74800000.0
2006-09-14 11:46:00,1.11739,1.11741,1.11729,1.11737,146000002.0
2006-09-14 11:47:00,1.11727,1.11727,1.11723,1.11723,28700000.0
2006-09-14 11:48:00,1.11717,1.11724,1.11717,1.11717,50699999.0
2006-09-14 11:49:00,1.1172,1.11722,1.1171,1.1171,165700002.0
2006-09-14 11:50:00,1.11712,1.11715,1.11692,1.11694,82890000.0
2006-09-14 11:51:00,1.11692,1.11694,1.11671,1.11676,98000001.0
2006-09-14 11:52:00,1.11688,1.11697,1.11685,1.11688,195899999.0
2006-09-14 11:53:00,1.11685,1.11695,1.11685,1.11685,102400002.0
2006-09-14 11:54:00,1.11695,1.11695,1.11688,1.11695,77200000.0
2006-09-14 11:55:00,1.11698,1.117,1.1169,1.117,132700005.0
2006-09-14 11:56:00,1.11697,1.11697,1.11685,1.11692,108999999.0
2006-09-14 11:57:00,1.11689,1.11693,1.1168,1.1168,133900003.0
2006-09-14 11:58:00,1.11681,1.11698,1.11681,1.11693,87000001.0
2006-09-14 11:59:00,1.11698,1.11703,1.11693,1.11701,101400001.0
2006-09-14 12:00:00,1.11702,1.11705,1.1169,1.11705,60300001.0
2006-09-14 12:01:00,1.11713,1.11713,1.11708,1.11708,59899999.0
2006-09-14 12:02:00,1.11706,1.11719,1.11703,1.11703,67800000.0
2006-09-14 12:03:00,1.11707,1.1171,1.11703,1.11703,147599997.0
2006-09-14 12:04:00,1.11708,1.11708,1.11698,1.11702,54399999.0
2006-09-14 12:05:00,1.11702,1.11712,1.117,1.11703,43400001.0
2006-09-14 12:06:00,1.11715,1.11715,1.11705,1.11705,47900000.0
2006-09-14 12:07:00,1.11708,1.11716,1.11705,1.11713,155000000.0
2006-09-14 12:08:00,1.11728,1.1173,1.11713,1.11713,180500003.0
2006-09-14 12:09:00,1.11722,1.11728,1.11719,1.11728,90799999.0
2006-09-14 12:10:00,1.11735,1.11745,1.11735,1.11739,89400002.0
2006-09-14 12:11:00,1.11734,1.11743,1.11734,1.11735,71800002.0
2006-09-14 12:12:00,1.11725,1.11738,1.1172,1.1173,149100002.0
2006-09-14 12:13:00,1.11723,1.11729,1.11713,1.11713,164700001.0
2006-09-14 12:14:00,1.11714,1.11721,1.11714,1.11715,78600000.0
2006-09-14 12:15:00,1.11712,1.11715,1.11688,1.11692,116100003.0
2006-09-14 12:16:00,1.11659,1.11659,1.11615,1.11624,82600001.0
2006-09-14 12:17:00,1.11639,1.11639,1.11627,1.11635,71999998.0
2006-09-14 12:18:00,1.11644,1.11656,1.11637,1.11637,108400000.0
2006-09-14 12:19:00,1.11643,1.11647,1.11641,1.11641,97900001.0
2006-09-14 12:20:00,1.11642,1.11656,1.11642,1.11654,58299998.0
2006-09-14 12:21:00,1.11655,1.11661,1.11647,1.11648,159200000.0
2006-09-14 12:22:00,1.11666,1.11697,1.11666,1.11697,163400000.0
2006-09-14 12:23:00,1.11695,1.11699,1.11673,1.11699,95299998.0
2006-09-14 12:24:00,1.11705,1.11716,1.11696,1.11716,67500000.0
2006-09-14 12:25:00,1.11711,1.11721,1.11704,1.11711,73600001.0
2006-09-14 12:26:00,1.11714,1.11725,1.11708,1.11722,145800002.0
2006-09-14 12:27:00,1.11718,1.11728,1.11717,1.11728,123799998.0
2006-09-14 12:28:00,1.11717,1.1172,1.11712,1.1172,137400002.0
2006-09-14 12:29:00,1.11713,1.11714,1.117,1.117,107200002.0
2006-09-14 12:30:00,1.11699,1.11706,1.11699,1.11706,10100000.0
2006-09-14 12:31:00,1.11704,1.11708,1.11695,1.11707,110000001.0
2006-09-14 12:32:00,1.11697,1.11705,1.11692,1.11692,108500000.0
2006-09-14 12:33:00,1.11699,1.11712,1.11699,1.11705,68500002.0
2006-09-14 12:34:00,1.11705,1.11715,1.11705,1.11705,88800001.0
2006-09-14 12:35:00,1.11715,1.11715,1.11705,1.11705,55900001.0
2006-09-14 12:36:00,1.11704,1.11704,1.11676,1.11676,107999999.0
2006-09-14 12:37:00,1.1169,1.11731,1.1169,1.11728,85500002.0
2006-09-14 12:38:00,1.11737,1.11745,1.11726,1.11745,213499998.0
2006-09-14 12:39:00,1.1174,1.1174,1.11697,1.11697,115000000.0
2006-09-14 12:40:00,1.11695,1.11695,1.11682,1.11692,159299999.0
2006-09-14 12:41:00,1.11696,1.11721,1.11696,1.11718,105900001.0
2006-09-14 12:42:00,1.11732,1.11742,1.11729,1.11739,150099999.0
2006-09-14 12:43:00,1.1173,1.11731,1.11725,1.11731,17000000.0
2006-09-14 12:44:00,1.11725,1.11729,1.11714,1.11715,141000001.0
2006-09-14 12:45:00,1.11715,1.11722,1.11707,1.11713,69600000.0
2006-09-14 12:46:00,1.11712,1.11718,1.11699,1.1171,87200000.0
2006-09-14 12:47:00,1.11707,1.11707,1.11696,1.11697,50999999.0
2006-09-14 12:48:00,1.11695,1.11695,1.1168,1.1169,48500000.0
2006-09-14 12:49:00,1.11692,1.11697,1.11681,1.11681,55700000.0
2006-09-14 12:50:00,1.11683,1.11708,1.11681,1.11708,58799998.0
2006-09-14 12:51:00,1.11709,1.11713,1.11701,1.11705,54199998.0
2006-09-14 12:52:00,1.11704,1.11709,1.117,1.11702,95000002.0
2006-09-14 12:53:00,1.11707,1.11708,1.11704,1.11705,85200000.0
2006-09-14 12:54:00,1.11707,1.11707,1.11703,1.11703,60000000.0
2006-09-14 12:55:00,1.11702,1.11706,1.11697,1.11697,118100002.0
2006-09-14 12:56:00,1.117,1.11705,1.11695,1.117,102600001.0
2006-09-14 12:57:00,1.11678,1.11701,1.11665,1.11696,109000000.0
2006-09-14 12:58:00,1.11702,1.11716,1.117,1.11704,117800002.0
2006-09-14 12:59:00,1.11698,1.11715,1.11696,1.11715,122900001.0
2006-09-14 13:00:00,1.11706,1.11706,1.11693,1.11695,98599999.0
2006-09-14 13:01:00,1.1171,1.11717,1.11707,1.11717,108199999.0
2006-09-14 13:02:00,1.11718,1.11718,1.11709,1.11718,111800000.0
2006-09-14 13:03:00,1.11718,1.11721,1.11712,1.11716,132600003.0
2006-09-14 13:04:00,1.11715,1.1172,1.1171,1.11715,30700000.0
2006-09-14 13:05:00,1.11713,1.11719,1.11706,1.11719,105299999.0
2006-09-14 13:06:00,1.11719,1.11721,1.11714,1.11714,91200001.0
2006-09-14 13:07:00,1.11713,1.11713,1.11688,1.117,121600000.0
2006-09-14 13:08:00,1.11711,1.11718,1.117,1.11702,119699999.0
2006-09-14 13:09:00,1.1169,1.11699,1.11686,1.11696,99799999.0
2006-09-14 13:10:00,1.1169,1.11695,1.1169,1.11695,17800000.0
2006-09-14 13:11:00,1.11694,1.11694,1.11681,1.11681,49500000.0
2006-09-14 13:12:00,1.11684,1.11694,1.11681,1.1169,85699999.0
2006-09-14 13:13:00,1.11688,1.11699,1.1168,1.11699,148399998.0
2006-09-14 13:14:00,1.1169,1.1169,1.1169,1.1169,50500000.0
2006-09-14 13:15:00,1.1168,1.1168,1.11664,1.11664,75899998.0
2006-09-14 13:16:00,1.11638,1.11638,1.11613,1.11623,112800001.0
2006-09-14 13:17:00,1.11625,1.11625,1.11617,1.1162,87800000.0
2006-09-14 13:18:00,1.11624,1.11635,1.11624,1.11634,94600001.0
2006-09-14 13:19:00,1.11633,1.11638,1.11633,1.11638,83099999.0
2006-09-14 13:20:00,1.11636,1.11641,1.1162,1.11622,30499999.0
2006-09-14 13:21:00,1.11631,1.11631,1.11617,1.11627,151900001.0
2006-09-14 13:22:00,1.1162,1.11632,1.1162,1.11623,160600004.0
2006-09-14 13:23:00,1.1162,1.11631,1.11614,1.11614,144400001.0
2006-09-14 13:24:00,1.11608,1.11612,1.11598,1.11612,94299999.0
2006-09-14 13:25:00,1.11608,1.11608,1.116,1.11606,43599999.0
2006-09-14 13:26:00,1.11612,1.11617,1.11607,1.11607,107200001.0
2006-09-14 13:27:00,1.1161,1.1161,1.11605,1.1161,99799998.0
2006-09-14 13:28:00,1.11598,1.11598,1.11567,1.11567,81300002.0
2006-09-14 13:29:00,1.11562,1.11565,1.11493,1.11493,130100000.0
2006-09-14 13:30:00,1.11507,1.11507,1.11433,1.11458,127700002.0
2006-09-14 13:31:00,1.11477,1.11496,1.11467,1.11495,182300002.0
2006-09-14 13:32:00,1.11506,1.11506,1.11484,1.11488,117300001.0
2006-09-14 13:33:00,1.11498,1.11507,1.11493,1.11506,135699998.0
2006-09-14 13:34:00,1.11501,1.11508,1.11494,1.11508,69900001.0
2006-09-14 13:35:00,1.11498,1.11516,1.11489,1.11512,95500001.0
2006-09-14 13:36:00,1.11517,1.11526,1.11507,1.11513,27200000.0
2006-09-14 13:37:00,1.11522,1.11528,1.11522,1.11528,57600003.0
2006-09-14 13:38:00,1.11525,1.11535,1.11521,1.11535,16600000.0
2006-09-14 13:39:00,1.11544,1.11544,1.11525,1.11537,95100003.0
2006-09-14 13:40:00,1.1153,1.11532,1.11522,1.11529,111300000.0
2006-09-14 13:41:00,1.11518,1.11526,1.11508,1.11516,55600000.0
2006-09-14 13:42:00,1.11528,1.11538,1.11523,1.11526,82400000.0
2006-09-14 13:43:00,1.11541,1.11552,1.11541,1.11544,44499999.0
2006-09-14 13:44:00,1.11545,1.11546,1.11535,1.1154,85799999.0
2006-09-14 13:45:00,1.11543,1.11552,1.11536,1.1154,94799999.0
2006-09-14 13:46:00,1.11533,1.11548,1.11531,1.1154,138299999.0
2006-09-14 13:47:00,1.11535,1.11544,1.11535,1.1154,81400001.0
2006-09-14 13:48:00,1.11545,1.11564,1.11545,1.11555,88100000.0
2006-09-14 13:49:00,1.11567,1.11578,1.11567,1.11578,35900000.0
2006-09-14 13:50:00,1.1159,1.11593,1.11585,1.1159,71000002.0
2006-09-14 13:51:00,1.11592,1.11597,1.11592,1.11597,51799998.0
2006-09-14 13:52:00,1.11593,1.11602,1.11588,1.11592,78299999.0
2006-09-14 13:53:00,1.11574,1.11574,1.11552,1.11552,44199999.0
2006-09-14 13:54:00,1.11548,1.11594,1.11548,1.11588,37800000.0
2006-09-14 13:55:00,1.11584,1.11596,1.11581,1.11596,161900000.0
2006-09-14 13:56:00,1.1159,1.1159,1.11568,1.11577,158400002.0
2006-09-14 13:57:00,1.11582,1.11619,1.11582,1.11612,113499999.0
2006-09-14 13:58:00,1.11601,1.11604,1.11595,1.11598,61900001.0
2006-09-14 13:59:00,1.11596,1.11608,1.11596,1.116,126900001.0
2006-09-14 14:00:00,1.11602,1.11611,1.11602,1.11602,74400000.0
2006-09-14 14:01:00,1.11597,1.11606,1.11595,1.11605,22000000.0
2006-09-14 14:02:00,1.11621,1.11654,1.11621,1.1165,111199998.0
2006-09-14 14:03:00,1.11646,1.11657,1.11639,1.11657,102299999.0
2006-09-14 14:04:00,1.1165,1.1167,1.1165,1.11664,58600000.0
2006-09-14 14:05:00,1.1165,1.11653,1.11645,1.11651,46100000.0
2006-09-14 14:06:00,1.11644,1.11655,1.11638,1.11638,93199998.0
2006-09-14 14:07:00,1.1164,1.11655,1.1164,1.11655,30400000.0
2006-09-14 14:08:00,1.11655,1.11663,1.11652,1.11658,111199997.0
2006-09-14 14:09:00,1.11648,1.11651,1.11642,1.11645,102600000.0
2006-09-14 14:10:00,1.11656,1.11657,1.11641,1.11657,108999996.0
2006-09-14 14:11:00,1.11667,1.11668,1.11656,1.11668,181500006.0
2006-09-14 14:12:00,1.11673,1.11686,1.11673,1.11674,93000000.0
2006-09-14 14:13:00,1.11668,1.11675,1.1166,1.11668,118799999.0
2006-09-14 14:14:00,1.11658,1.11658,1.11628,1.11635,200000004.0
2006-09-14 14:15:00,1.11636,1.11647,1.1163,1.1163,167700001.0
2006-09-14 14:16:00,1.11638,1.11697,1.11638,1.11682,140899997.0
2006-09-14 14:17:00,1.11697,1.11701,1.11667,1.11667,84800001.0
2006-09-14 14:18:00,1.11655,1.11655,1.11644,1.1165,139400000.0
2006-09-14 14:19:00,1.1165,1.11657,1.1164,1.11653,153100004.0
2006-09-14 14:20:00,1.11649,1.11654,1.11645,1.1165,83899998.0
2006-09-14 14:21:00,1.11652,1.11662,1.11652,1.11652,95399999.0
2006-09-14 14:22:00,1.1166,1.1167,1.1166,1.1167,58100000.0
2006-09-14 14:23:00,1.11687,1.11687,1.11667,1.11667,54699999.0
2006-09-14 14:24:00,1.11673,1.11679,1.11671,1.11672,76400001.0
2006-09-14 14:25:00,1.11656,1.11656,1.1164,1.1164,43300000.0
2006-09-14 14:26:00,1.11635,1.11661,1.11629,1.11629,87800000.0
2006-09-14 14:27:00,1.11625,1.11625,1.11596,1.11596,111499999.0
2006-09-14 14:28:00,1.1157,1.1157,1.11535,1.11548,121400002.0
2006-09-14 14:29:00,1.11537,1.11549,1.11529,1.11529,190900000.0
2006-09-14 14:30:00,1.11528,1.11569,1.11517,1.11569,101199999.0
2006-09-14 14:31:00,1.11588,1.11611,1.1158,1.11611,71000000.0
2006-09-14 14:32:00,1.11608,1.11628,1.11599,1.11611,87199999.0
2006-09-14 14:33:00,1.1158,1.1158,1.11511,1.11535,125100000.0
2006-09-14 14:34:00,1.11552,1.11621,1.11552,1.1162,100600001.0
2006-09-14 14:35:00,1.11608,1.11608,1.11594,1.116,71400002.0
2006-09-14 14:36:00,1.11604,1.11604,1.11543,1.1155,80100001.0
2006-09-14 14:37:00,1.1155,1.11615,1.11547,1.11615,95899999.0
2006-09-14 14:38:00,1.11618,1.11618,1.11587,1.11599,145500001.0
2006-09-14 14:39:00,1.11598,1.11618,1.11588,1.11616,64400001.0
2006-09-14 14:40:00,1.11619,1.11636,1.11612,1.11621,103300001.0
2006-09-14 14:41:00,1.11621,1.11683,1.11616,1.11683,152800004.0
2006-09-14 14:42:00,1.11697,1.11698,1.11673,1.11673,107599998.0
2006-09-14 14:43:00,1.11669,1.11681,1.11655,1.11657,124400002.0
2006-09-14 14:44:00,1.11642,1.11644,1.11615,1.11615,55500000.0
2006-09-14 14:45:00,1.11621,1.11621,1.11613,1.11613,52700000.0
2006-09-14 14:46:00,1.1162,1.11627,1.11611,1.11627,148199997.0
2006-09-14 14:47:00,1.11635,1.11645,1.11619,1.11645,70300000.0
2006-09-14 14:48:00,1.11642,1.11644,1.11634,1.11638,97500000.0
2006-09-14 14:49:00,1.11644,1.11644,1.1163,1.11632,102300000.0
2006-09-14 14:50:00,1.11636,1.11636,1.11617,1.11623,63699999.0
2006-09-14 14:51:00,1.11595,1.11595,1.11552,1.11556,77600000.0
2006-09-14 14:52:00,1.11565,1.11565,1.11544,1.11544,97200001.0
2006-09-14 14:53:00,1.11555,1.11567,1.1155,1.11557,78900000.0
2006-09-14 14:54:00,1.11541,1.11551,1.11509,1.11509,89600002.0
2006-09-14 14:55:00,1.11504,1.11512,1.11497,1.11507,152900003.0
2006-09-14 14:56:00,1.11492,1.115,1.11492,1.11497,89499998.0
2006-09-14 14:57:00,1.11484,1.11484,1.11441,1.1145,152200002.0
2006-09-14 14:58:00,1.11459,1.11497,1.11459,1.11487,74000000.0
2006-09-14 14:59:00,1.11503,1.11517,1.11503,1.11515,78700000.0
2006-09-14 15:00:00,1.11511,1.11517,1.11511,1.11514,76200000.0
2006-09-14 15:01:00,1.11513,1.1152,1.11454,1.11454,53600000.0
2006-09-14 15:02:00,1.11433,1.11438,1.11421,1.11425,161900001.0
2006-09-14 15:03:00,1.11409,1.11409,1.11383,1.11383,44699999.0
2006-09-14 15:04:00,1.11365,1.11365,1.11327,1.11332,110700002.0
2006-09-14 15:05:00,1.11332,1.11336,1.11315,1.11326,128700001.0
2006-09-14 15:06:00,1.11286,1.11286,1.11202,1.11271,125299998.0
2006-09-14 15:07:00,1.11305,1.11309,1.11274,1.11274,128700001.0
2006-09-14 15:08:00,1.11277,1.11303,1.11277,1.11295,53500000.0
2006-09-14 15:09:00,1.11314,1.11333,1.11304,1.11333,84500000.0
2006-09-14 15:10:00,1.11349,1.11355,1.11338,1.11343,80200000.0
2006-09-14 15:11:00,1.11352,1.11354,1.1134,1.11354,183099997.0
2006-09-14 15:12:00,1.11362,1.11371,1.11362,1.11371,138400001.0
2006-09-14 15:13:00,1.11361,1.11361,1.11343,1.11352,127100000.0
2006-09-14 15:14:00,1.11346,1.11355,1.11341,1.11345,78199998.0
2006-09-14 15:15:00,1.11354,1.11361,1.11354,1.1136,65700001.0
2006-09-14 15:16:00,1.11365,1.11374,1.11361,1.11361,114300001.0
2006-09-14 15:17:00,1.1137,1.11403,1.1137,1.11391,97200002.0
2006-09-14 15:18:00,1.11393,1.11406,1.11388,1.11398,136200002.0
2006-09-14 15:19:00,1.11386,1.11405,1.11386,1.11397,95700000.0
2006-09-14 15:20:00,1.11399,1.11407,1.1139,1.11401,75699998.0
2006-09-14 15:21:00,1.11405,1.11424,1.11403,1.11416,157900001.0
2006-09-14 15:22:00,1.11413,1.11419,1.11399,1.11402,73100001.0
2006-09-14 15:23:00,1.11384,1.11387,1.1136,1.1136,58500000.0
2006-09-14 15:24:00,1.11362,1.11372,1.11362,1.11372,43700002.0
2006-09-14 15:25:00,1.11364,1.11364,1.11347,1.11347,33600000.0
2006-09-14 15:26:00,1.11355,1.11364,1.11353,1.11354,116599999.0
2006-09-14 15:27:00,1.11354,1.11361,1.11346,1.11361,68800000.0
2006-09-14 15:28:00,1.1135,1.11355,1.11335,1.11335,13900000.0
2006-09-14 15:29:00,1.11333,1.11336,1.11324,1.11333,158699999.0
2006-09-14 15:30:00,1.11328,1.11345,1.11319,1.11345,80899999.0
2006-09-14 15:31:00,1.11341,1.11343,1.11329,1.11343,91800002.0
2006-09-14 15:32:00,1.11352,1.11355,1.11342,1.11342,81699998.0
2006-09-14 15:33:00,1.11346,1.11346,1.11326,1.1133,113699999.0
2006-09-14 15:34:00,1.11341,1.11341,1.11334,1.1134,82100000.0
2006-09-14 15:35:00,1.11342,1.11347,1.11337,1.11337,106900002.0
2006-09-14 15:36:00,1.11333,1.11355,1.11331,1.11347,109999999.0
2006-09-14 15:37:00,1.11344,1.11349,1.1134,1.1134,71099999.0
2006-09-14 15:38:00,1.11342,1.1136,1.11341,1.11346,97000001.0
2006-09-14 15:39:00,1.11353,1.11367,1.11353,1.11367,64000000.0
2006-09-14 15:40:00,1.11376,1.11405,1.11376,1.11405,85100001.0
2006-09-14 15:41:00,1.11401,1.11446,1.11401,1.11441,147100002.0
2006-09-14 15:42:00,1.11432,1.11432,1.11417,1.11417,69700000.0
2006-09-14 15:43:00,1.11423,1.11423,1.11417,1.11417,1800000.0
2006-09-14 15:44:00,1.11417,1.11424,1.1141,1.11424,64700001.0
2006-09-14 15:45:00,1.11428,1.11435,1.1142,1.11432,105700000.0
2006-09-14 15:46:00,1.11443,1.115,1.11443,1.115,88700000.0
2006-09-14 15:47:00,1.11516,1.11545,1.11516,1.11517,10200000.0
2006-09-14 15:48:00,1.11521,1.11522,1.11513,1.11514,132100001.0
2006-09-14 15:49:00,1.11523,1.11545,1.11518,1.11544,65500000.0
2006-09-14 15:50:00,1.11548,1.11551,1.11499,1.11499,33400000.0
2006-09-14 15:51:00,1.11488,1.11501,1.11481,1.11501,79899999.0
2006-09-14 15:52:00,1.11493,1.11506,1.11488,1.11494,70800001.0
2006-09-14 15:53:00,1.11498,1.11509,1.11491,1.11508,100300001.0
2006-09-14 15:54:00,1.11524,1.11541,1.11522,1.11522,75899999.0
2006-09-14 15:55:00,1.11532,1.1154,1.11522,1.1153,115700000.0
2006-09-14 15:56:00,1.11532,1.11532,1.11517,1.11518,31700000.0
2006-09-14 15:57:00,1.11526,1.11558,1.11526,1.11558,47400000.0
2006-09-14 15:58:00,1.11576,1.11618,1.11576,1.11594,122300002.0
2006-09-14 15:59:00,1.11587,1.11601,1.11578,1.11578,112500000.0
2006-09-14 16:00:00,1.11567,1.11575,1.1156,1.11575,83899998.0
2006-09-14 16:01:00,1.11571,1.11571,1.11546,1.1155,160000000.0
2006-09-14 16:02:00,1.11547,1.11547,1.11543,1.11543,33900000.0
2006-09-14 16:03:00,1.11536,1.11573,1.11531,1.11573,14400000.0
2006-09-14 16:04:00,1.11585,1.11608,1.11585,1.11596,103400002.0
2006-09-14 16:05:00,1.11597,1.11597,1.11567,1.11567,86700002.0
2006-09-14 16:06:00,1.11572,1.11573,1.11567,1.11572,59500000.0
2006-09-14 16:07:00,1.11562,1.1157,1.11559,1.11559,124399999.0
2006-09-14 16:08:00,1.11566,1.11585,1.11566,1.11582,152700000.0
2006-09-14 16:09:00,1.1159,1.1161,1.1159,1.11607,18000000.0
2006-09-14 16:10:00,1.11607,1.11607,1.11597,1.11597,86099998.0
2006-09-14 16:11:00,1.116,1.11603,1.11584,1.11603,132799999.0
2006-09-14 16:12:00,1.11625,1.11646,1.11625,1.11643,67099998.0
2006-09-14 16:13:00,1.11636,1.11641,1.11622,1.11622,59599998.0
2006-09-14 16:14:00,1.11607,1.1162,1.11607,1.1161,56600000.0
2006-09-14 16:15:00,1.11614,1.11635,1.11614,1.11623,134900001.0
2006-09-14 16:16:00,1.11624,1.11645,1.1161,1.11645,131900003.0
2006-09-14 16:17:00,1.11662,1.11675,1.11652,1.11659,150899998.0
2006-09-14 16:18:00,1.11657,1.11657,1.1164,1.1164,36800000.0
2006-09-14 16:19:00,1.11628,1.11628,1.11597,1.11609,50999999.0
2006-09-14 16:20:00,1.11597,1.11602,1.11585,1.11585,52800002.0
2006-09-14 16:21:00,1.1158,1.11597,1.11572,1.11584,97200000.0
2006-09-14 16:22:00,1.11596,1.11598,1.11588,1.11588,143600001.0
2006-09-14 16:23:00,1.11603,1.11615,1.11596,1.11612,105899999.0
2006-09-14 16:24:00,1.11609,1.11609,1.11592,1.11594,87000000.0
2006-09-14 16:25:00,1.11601,1.11604,1.11586,1.11586,183200004.0
2006-09-14 16:26:00,1.11587,1.11603,1.11562,1.11594,174100003.0
2006-09-14 16:27:00,1.11602,1.11607,1.11599,1.11604,117000000.0
2006-09-14 16:28:00,1.11608,1.11608,1.11597,1.11607,204400004.0
2006-09-14 16:29:00,1.116,1.116,1.11592,1.11596,101900000.0
2006-09-14 16:30:00,1.11602,1.11619,1.11595,1.1161,148900002.0
2006-09-14 16:31:00,1.11622,1.11642,1.11622,1.11638,70500000.0
2006-09-14 16:32:00,1.1164,1.11645,1.11633,1.11638,116799998.0
2006-09-14 16:33:00,1.1164,1.11657,1.1164,1.11657,30900000.0
2006-09-14 16:34:00,1.11652,1.11664,1.11649,1.11649,130099999.0
2006-09-14 16:35:00,1.11651,1.11651,1.1163,1.1163,42400001.0
2006-09-14 16:36:00,1.1162,1.11638,1.1162,1.11631,83199998.0
2006-09-14 16:37:00,1.11635,1.11635,1.11615,1.11615,67800001.0
2006-09-14 16:38:00,1.11622,1.11637,1.11616,1.11625,166000001.0
2006-09-14 16:39:00,1.11633,1.11647,1.11633,1.11641,88399997.0
2006-09-14 16:40:00,1.11649,1.11662,1.11649,1.11662,154200002.0
2006-09-14 16:41:00,1.11651,1.11651,1.11641,1.11641,39100000.0
2006-09-14 16:42:00,1.11626,1.11626,1.11609,1.11623,59000000.0
2006-09-14 16:43:00,1.11614,1.11633,1.11614,1.11628,27500001.0
2006-09-14 16:44:00,1.11628,1.11642,1.11616,1.11642,87500003.0
2006-09-14 16:45:00,1.1165,1.11652,1.1165,1.11652,36600000.0
2006-09-14 16:46:00,1.11645,1.11645,1.11623,1.11623,67200000.0
2006-09-14 16:47:00,1.11616,1.11616,1.11605,1.11605,25500000.0
2006-09-14 16:48:00,1.11593,1.11596,1.1158,1.11585,79799998.0
2006-09-14 16:49:00,1.11579,1.11587,1.11569,1.11586,138500000.0
2006-09-14 16:50:00,1.11588,1.11629,1.11588,1.11623,109000001.0
2006-09-14 16:51:00,1.11628,1.11628,1.116,1.116,105400001.0
2006-09-14 16:52:00,1.11606,1.11618,1.11606,1.1161,95699999.0
2006-09-14 16:53:00,1.11602,1.11602,1.1159,1.1159,32100001.0
2006-09-14 16:54:00,1.11595,1.11595,1.11581,1.11591,47900000.0
2006-09-14 16:55:00,1.11573,1.11573,1.11559,1.11559,67100001.0
2006-09-14 16:56:00,1.11534,1.11556,1.11534,1.11543,40600000.0
2006-09-14 16:57:00,1.11535,1.11559,1.11535,1.11552,132100000.0
2006-09-14 16:58:00,1.11548,1.11548,1.11547,1.11547,11600000.0
2006-09-14 16:59:00,1.1153,1.11613,1.11527,1.11613,81299999.0
2006-09-14 17:00:00,1.11617,1.11617,1.11597,1.11607,98300002.0
2006-09-14 17:01:00,1.1161,1.1161,1.11592,1.11592,72000001.0
2006-09-14 17:02:00,1.116,1.11604,1.1159,1.1159,75300000.0
2006-09-14 17:03:00,1.11593,1.11618,1.11593,1.11618,118200001.0
2006-09-14 17:04:00,1.11617,1.11628,1.11605,1.11605,90400000.0
2006-09-14 17:05:00,1.11605,1.11613,1.11601,1.11601,116100001.0
2006-09-14 17:06:00,1.11587,1.11603,1.11585,1.11585,137800000.0
2006-09-14 17:07:00,1.11588,1.11596,1.11588,1.11593,39000000.0
2006-09-14 17:08:00,1.11594,1.11596,1.11588,1.11589,55100001.0
2006-09-14 17:09:00,1.11599,1.11599,1.11591,1.11591,23600000.0
2006-09-14 17:10:00,1.11595,1.11611,1.11594,1.11611,93300000.0
2006-09-14 17:11:00,1.11601,1.11618,1.11598,1.11618,208900001.0
2006-09-14 17:12:00,1.11622,1.11668,1.11622,1.11668,96500004.0
2006-09-14 17:13:00,1.11654,1.11654,1.11651,1.11651,8600000.0
2006-09-14 17:14:00,1.11639,1.11648,1.1163,1.1163,120500000.0
2006-09-14 17:15:00,1.11628,1.11645,1.11627,1.11634,101200000.0
2006-09-14 17:16:00,1.11652,1.11654,1.11652,1.11652,19500000.0
2006-09-14 17:17:00,1.11648,1.11663,1.11647,1.11647,67300000.0
2006-09-14 17:18:00,1.11635,1.11635,1.1162,1.1162,9600000.0
2006-09-14 17:19:00,1.11606,1.11617,1.11606,1.1161,76600000.0
2006-09-14 17:20:00,1.11608,1.1162,1.11604,1.1162,130399999.0
2006-09-14 17:21:00,1.11614,1.11614,1.11611,1.11611,21500000.0
2006-09-14 17:22:00,1.11616,1.11642,1.11616,1.11633,44800000.0
2006-09-14 17:23:00,1.11646,1.11646,1.1163,1.1163,121700002.0
2006-09-14 17:24:00,1.1163,1.11643,1.11626,1.11626,43100000.0
2006-09-14 17:25:00,1.11637,1.11643,1.11637,1.11643,33899999.0
2006-09-14 17:26:00,1.11648,1.11648,1.1163,1.11632,108099999.0
2006-09-14 17:27:00,1.11635,1.11635,1.11633,1.11633,13600000.0
2006-09-14 17:28:00,1.11622,1.11626,1.11608,1.11608,109500000.0
2006-09-14 17:29:00,1.11612,1.1162,1.1161,1.11616,155600003.0
2006-09-14 17:30:00,1.1162,1.11628,1.11618,1.1162,133300003.0
2006-09-14 17:31:00,1.11624,1.11638,1.11624,1.11636,115600003.0
2006-09-14 17:32:00,1.11639,1.11641,1.11627,1.11627,94200000.0
2006-09-14 17:33:00,1.11634,1.11647,1.11632,1.11647,42800000.0
2006-09-14 17:34:00,1.11635,1.11635,1.11635,1.11635,12000000.0
2006-09-14 17:35:00,1.11631,1.11631,1.11615,1.11615,147900000.0
2006-09-14 17:36:00,1.11627,1.1163,1.11613,1.11613,47600000.0
2006-09-14 17:37:00,1.11618,1.11618,1.1161,1.11613,89100002.0
2006-09-14 17:38:00,1.11619,1.11639,1.11619,1.11632,91700002.0
2006-09-14 17:39:00,1.11629,1.11629,1.11621,1.11621,131600002.0
2006-09-14 17:40:00,1.11617,1.1164,1.11617,1.11628,104099998.0
2006-09-14 17:41:00,1.11625,1.11633,1.11625,1.11632,85100000.0
2006-09-14 17:42:00,1.11624,1.11626,1.11624,1.11626,21700000.0
2006-09-14 17:43:00,1.11622,1.11627,1.11613,1.11613,28900001.0
2006-09-14 17:44:00,1.11615,1.11643,1.11615,1.11643,135400002.0
2006-09-14 17:45:00,1.11633,1.11633,1.11627,1.11627,11200000.0
2006-09-14 17:46:00,1.1162,1.1162,1.11612,1.11612,98400002.0
2006-09-14 17:47:00,1.11605,1.11605,1.11588,1.11604,155200005.0
2006-09-14 17:48:00,1.11605,1.11605,1.1158,1.11589,104799999.0
2006-09-14 17:49:00,1.11591,1.11596,1.11591,1.11596,5600000.0
2006-09-14 17:50:00,1.11597,1.11597,1.11587,1.11587,25100000.0
2006-09-14 17:51:00,1.11587,1.11587,1.11576,1.11578,46100000.0
2006-09-14 17:52:00,1.11593,1.11593,1.11583,1.11592,95500001.0
2006-09-14 17:53:00,1.11582,1.11588,1.11582,1.11584,89800001.0
2006-09-14 17:54:00,1.11584,1.1159,1.11571,1.1159,95800000.0
2006-09-14 17:55:00,1.11587,1.11594,1.11572,1.11594,39000000.0
2006-09-14 17:56:00,1.11599,1.11611,1.11591,1.11611,134099999.0
2006-09-14 17:57:00,1.11615,1.11615,1.11607,1.1161,154900002.0
2006-09-14 17:58:00,1.11611,1.11617,1.11607,1.11611,204700001.0
2006-09-14 17:59:00,1.11602,1.11607,1.11585,1.11585,116800001.0
2006-09-14 18:00:00,1.11573,1.11573,1.11559,1.11561,102700001.0
2006-09-14 18:01:00,1.11566,1.1158,1.11564,1.11571,539999999.0
2006-09-14 18:02:00,1.11584,1.11594,1.11578,1.11579,879900001.0
2006-09-14 18:03:00,1.11579,1.11597,1.11576,1.11585,954800008.0
2006-09-14 18:04:00,1.11587,1.11593,1.11582,1.11585,752899999.0
2006-09-14 18:05:00,1.11591,1.11604,1.11585,1.11594,1019200000.0
2006-09-14 18:06:00,1.1159,1.11593,1.1158,1.1159,640999998.0
2006-09-14 18:07:00,1.1159,1.11601,1.11587,1.1159,1105400001.0
2006-09-14 18:08:00,1.11592,1.11603,1.11587,1.11598,1115300007.0
2006-09-14 18:09:00,1.11595,1.11601,1.11582,1.11583,498900006.0
2006-09-14 18:10:00,1.11589,1.11602,1.11581,1.11594,838200010.0
2006-09-14 18:11:00,1.11604,1.11604,1.11585,1.11595,812200005.0
2006-09-14 18:12:00,1.11596,1.11605,1.11596,1.11597,107199998.0
2006-09-14 18:13:00,1.11602,1.11613,1.11596,1.11607,334900000.0
2006-09-14 18:14:00,1.1161,1.1161,1.11581,1.11584,475199997.0
2006-09-14 18:15:00,1.1158,1.11613,1.1158,1.116,714800005.0
2006-09-14 18:16:00,1.11605,1.11627,1.11605,1.11627,482200001.0
2006-09-14 18:17:00,1.11625,1.11634,1.11616,1.11616,1075499992.0
2006-09-14 18:18:00,1.11616,1.11635,1.11616,1.11621,656100005.0
2006-09-14 18:19:00,1.11621,1.11621,1.11592,1.11593,148400002.0
2006-09-14 18:20:00,1.11595,1.11595,1.1158,1.11585,696300008.0
2006-09-14 18:21:00,1.11592,1.11599,1.11587,1.11587,217800001.0
2006-09-14 18:22:00,1.11593,1.11619,1.11593,1.11607,253300005.0
2006-09-14 18:23:00,1.116,1.116,1.11565,1.11572,285200003.0
2006-09-14 18:24:00,1.11565,1.11574,1.11525,1.1154,595900002.0
2006-09-14 18:25:00,1.11534,1.11539,1.11524,1.11533,541999997.0
2006-09-14 18:26:00,1.1153,1.11535,1.1152,1.11525,974999993.0
2006-09-14 18:27:00,1.11528,1.11528,1.11512,1.11517,672700002.0
2006-09-14 18:28:00,1.11526,1.11531,1.1152,1.11528,464199996.0
2006-09-14 18:29:00,1.1153,1.1153,1.11525,1.1153,468900004.0
2006-09-14 18:30:00,1.11528,1.11583,1.11528,1.11568,835000008.0
2006-09-14 18:31:00,1.1158,1.11587,1.11571,1.11584,599700003.0
2006-09-14 18:32:00,1.11587,1.11597,1.11576,1.11588,422500005.0
2006-09-14 18:33:00,1.1159,1.11598,1.11585,1.11593,406000002.0
2006-09-14 18:34:00,1.11595,1.11611,1.11595,1.11605,429600000.0
2006-09-14 18:35:00,1.116,1.116,1.11561,1.11571,545090000.0
2006-09-14 18:36:00,1.11576,1.11592,1.11576,1.1159,377700000.0
2006-09-14 18:37:00,1.11593,1.11593,1.11583,1.11583,141100000.0
2006-09-14 18:38:00,1.11585,1.1159,1.11575,1.11588,254999997.0
2006-09-14 18:39:00,1.11591,1.11593,1.11582,1.11589,188399998.0
2006-09-14 18:40:00,1.1159,1.11597,1.11583,1.1159,825800000.0
2006-09-14 18:41:00,1.11593,1.1161,1.11583,1.11594,323600000.0
2006-09-14 18:42:00,1.11596,1.11638,1.11596,1.11638,554100002.0
2006-09-14 18:43:00,1.11641,1.11641,1.11615,1.11624,589999994.0
2006-09-14 18:44:00,1.11626,1.11665,1.11626,1.11665,306400000.0
2006-09-14 18:45:00,1.11678,1.11686,1.11674,1.11678,471299998.0
2006-09-14 18:46:00,1.11674,1.11693,1.11672,1.11672,291999999.0
2006-09-14 18:47:00,1.11693,1.11704,1.11693,1.117,61199998.0
2006-09-14 18:48:00,1.11695,1.11695,1.11668,1.11677,180999997.0
2006-09-14 18:49:00,1.11683,1.11692,1.11676,1.11683,79800000.0
2006-09-14 18:50:00,1.11679,1.11679,1.1167,1.11677,125999999.0
2006-09-14 18:51:00,1.11672,1.11706,1.11672,1.11698,171900003.0
2006-09-14 18:52:00,1.11698,1.11702,1.11681,1.11683,236800004.0
2006-09-14 18:53:00,1.11681,1.11686,1.11673,1.11676,457800000.0
2006-09-14 18:54:00,1.11668,1.11688,1.11668,1.1167,215400003.0
2006-09-14 18:55:00,1.11667,1.11707,1.11662,1.11703,508199997.0
2006-09-14 18:56:00,1.11705,1.11705,1.1168,1.1168,298800002.0
2006-09-14 18:57:00,1.11679,1.11683,1.11675,1.11675,254499998.0
2006-09-14 18:58:00,1.1168,1.11683,1.11677,1.11678,100900002.0
2006-09-14 18:59:00,1.11676,1.11676,1.11661,1.11662,658000007.0
2006-09-14 19:00:00,1.11665,1.11671,1.11657,1.11668,301300000.0
2006-09-14 19:01:00,1.1167,1.1167,1.11665,1.1167,24400000.0
2006-09-14 19:02:00,1.11673,1.11684,1.11671,1.1168,197299998.0
2006-09-14 19:03:00,1.11683,1.11693,1.11682,1.11692,495600002.0
2006-09-14 19:04:00,1.11703,1.11717,1.117,1.11704,210399999.0
2006-09-14 19:05:00,1.11709,1.11714,1.11696,1.11703,420099998.0
2006-09-14 19:06:00,1.11708,1.11712,1.11696,1.11705,384900003.0
2006-09-14 19:07:00,1.1171,1.11715,1.1171,1.11715,147399998.0
2006-09-14 19:08:00,1.11713,1.11715,1.11705,1.11713,454700000.0
2006-09-14 19:09:00,1.11722,1.11737,1.11714,1.11716,594000000.0
2006-09-14 19:10:00,1.11718,1.11724,1.11711,1.11716,162799997.0
2006-09-14 19:11:00,1.11712,1.11718,1.11702,1.11715,417100006.0
2006-09-14 19:12:00,1.11713,1.11714,1.11699,1.11705,315699999.0
2006-09-14 19:13:00,1.11707,1.11717,1.11706,1.11712,191700001.0
2006-09-14 19:14:00,1.11718,1.11758,1.11718,1.11753,241199999.0
2006-09-14 19:15:00,1.11744,1.11744,1.11724,1.11724,396199995.0
2006-09-14 19:16:00,1.11727,1.11765,1.11727,1.11748,240200000.0
2006-09-14 19:17:00,1.11755,1.11798,1.11755,1.11782,168100000.0
2006-09-14 19:18:00,1.11785,1.11806,1.11785,1.11806,482600001.0
2006-09-14 19:19:00,1.11802,1.11817,1.11802,1.1181,194300001.0
2006-09-14 19:20:00,1.11811,1.11822,1.11807,1.11807,235900000.0
2006-09-14 19:21:00,1.1181,1.11824,1.11806,1.11824,165200001.0
2006-09-14 19:22:00,1.11827,1.11855,1.11813,1.11855,221499998.0
2006-09-14 19:23:00,1.11878,1.11927,1.11878,1.11922,33900000.0
2006-09-14 19:24:00,1.11903,1.11903,1.11849,1.11849,68400000.0
2006-09-14 19:25:00,1.11834,1.1187,1.11834,1.1187,84700001.0
2006-09-14 19:26:00,1.11875,1.11883,1.11875,1.11882,74899999.0
2006-09-14 19:27:00,1.11875,1.11875,1.11849,1.11849,415999997.0
2006-09-14 19:28:00,1.11853,1.1187,1.11845,1.11849,206700002.0
2006-09-14 19:29:00,1.11852,1.11852,1.11832,1.11852,194899998.0
2006-09-14 19:30:00,1.11848,1.11848,1.11807,1.11812,95800000.0
2006-09-14 19:31:00,1.11805,1.11805,1.11795,1.11799,81099998.0
2006-09-14 19:32:00,1.11818,1.11822,1.11818,1.11822,13600000.0
2006-09-14 19:33:00,1.11808,1.11808,1.11774,1.11788,387599997.0
2006-09-14 19:34:00,1.1178,1.11793,1.1178,1.11784,113399999.0
2006-09-14 19:35:00,1.11798,1.11816,1.11798,1.11809,37300000.0
2006-09-14 19:36:00,1.11812,1.11819,1.11805,1.11805,113700000.0
2006-09-14 19:37:00,1.11813,1.11818,1.11795,1.11809,504900002.0
2006-09-14 19:38:00,1.11813,1.11828,1.11805,1.11821,171300001.0
2006-09-14 19:39:00,1.11825,1.11838,1.11819,1.1182,528700000.0
2006-09-14 19:40:00,1.11823,1.11823,1.11814,1.11816,219499999.0
2006-09-14 19:41:00,1.11809,1.11809,1.11805,1.11809,205800001.0
2006-09-14 19:42:00,1.1181,1.11815,1.11808,1.11813,174600001.0
2006-09-14 19:43:00,1.11815,1.11815,1.118,1.11807,154999999.0
2006-09-14 19:44:00,1.11808,1.11808,1.11797,1.11797,21500000.0
2006-09-14 19:45:00,1.11795,1.11795,1.11785,1.11785,113799998.0
2006-09-14 19:46:00,1.11791,1.11791,1.11781,1.11789,83899999.0
2006-09-14 19:47:00,1.11787,1.11788,1.11776,1.11788,48500000.0
2006-09-14 19:48:00,1.1178,1.11782,1.1177,1.11782,97500001.0
2006-09-14 19:49:00,1.11778,1.1178,1.11763,1.11763,325500004.0
2006-09-14 19:50:00,1.11773,1.11776,1.1176,1.11772,196399995.0
2006-09-14 19:51:00,1.11763,1.11764,1.11763,1.11764,31900000.0
2006-09-14 19:52:00,1.11751,1.11751,1.11724,1.11724,22600000.0
2006-09-14 19:53:00,1.11732,1.11752,1.11732,1.11739,157400000.0
2006-09-14 19:54:00,1.11762,1.11762,1.11748,1.11754,231700003.0
2006-09-14 19:55:00,1.11766,1.11766,1.11748,1.11748,92299999.0
2006-09-14 19:56:00,1.11762,1.11762,1.11746,1.11754,179399998.0
2006-09-14 19:57:00,1.11755,1.1176,1.11755,1.1176,170800000.0
2006-09-14 19:58:00,1.11762,1.1177,1.11761,1.1177,110200001.0
2006-09-14 19:59:00,1.11768,1.11768,1.11759,1.11763,93600000.0
2006-09-14 20:00:00,1.11765,1.11766,1.11759,1.11766,66100001.0
2006-09-14 20:01:00,1.11761,1.11765,1.11753,1.11753,84700002.0
2006-09-14 20:02:00,1.11752,1.11757,1.11747,1.11752,140199997.0
2006-09-14 20:03:00,1.11748,1.11754,1.11736,1.11743,408400002.0
2006-09-14 20:04:00,1.11747,1.11751,1.11746,1.11747,206100002.0
2006-09-14 20:05:00,1.11746,1.11753,1.11739,1.1174,64600001.0
2006-09-14 20:06:00,1.11747,1.11759,1.11747,1.11758,102799999.0
2006-09-14 20:07:00,1.11757,1.11758,1.11742,1.11749,295000001.0
2006-09-14 20:08:00,1.11754,1.1178,1.11751,1.1178,404599998.0
2006-09-14 20:09:00,1.11777,1.11777,1.11763,1.11772,225900004.0
2006-09-14 20:10:00,1.11772,1.11778,1.11768,1.11771,142000000.0
2006-09-14 20:11:00,1.1177,1.1177,1.1177,1.1177,267699999.0
2006-09-14 20:12:00,1.1177,1.11782,1.11743,1.11747,473400001.0
2006-09-14 20:13:00,1.11743,1.11743,1.11721,1.11722,117100000.0
2006-09-14 20:14:00,1.11707,1.11718,1.11707,1.11718,232900000.0
2006-09-14 20:15:00,1.11727,1.1174,1.11724,1.1173,537099994.0
2006-09-14 20:16:00,1.11732,1.1175,1.11731,1.11745,670700001.0
2006-09-14 20:17:00,1.11757,1.11767,1.11753,1.11765,288500001.0
2006-09-14 20:18:00,1.11765,1.11765,1.11755,1.1176,164600001.0
2006-09-14 20:19:00,1.11755,1.11761,1.11749,1.11761,102400001.0
2006-09-14 20:20:00,1.11762,1.11767,1.1176,1.1176,413000006.0
2006-09-14 20:21:00,1.11758,1.11764,1.11748,1.11749,427000002.0
2006-09-14 20:22:00,1.11754,1.11762,1.11731,1.11748,422899997.0
2006-09-14 20:23:00,1.11737,1.11749,1.11735,1.11746,533600000.0
2006-09-14 20:24:00,1.1175,1.11757,1.11744,1.11753,283199999.0
2006-09-14 20:25:00,1.1176,1.1176,1.11747,1.11752,57700000.0
2006-09-14 20:26:00,1.11753,1.11753,1.11742,1.1175,198099999.0
2006-09-14 20:27:00,1.11753,1.11765,1.11753,1.11753,225600001.0
2006-09-14 20:28:00,1.11756,1.1178,1.11756,1.1177,706800002.0
2006-09-14 20:29:00,1.11764,1.11771,1.11758,1.11765,386900001.0
2006-09-14 20:30:00,1.11763,1.1177,1.11763,1.1177,266800000.0
2006-09-14 20:31:00,1.11774,1.11774,1.11755,1.11762,500200003.0
2006-09-14 20:32:00,1.11762,1.1177,1.11762,1.1177,406799999.0
2006-09-14 20:33:00,1.11765,1.11775,1.11765,1.11767,238299999.0
2006-09-14 20:34:00,1.11765,1.11779,1.11765,1.11779,124800001.0
2006-09-14 20:35:00,1.11787,1.11794,1.11782,1.11783,81000001.0
2006-09-14 20:36:00,1.1178,1.11782,1.1177,1.1178,503600004.0
2006-09-14 20:37:00,1.1178,1.1178,1.11773,1.11775,241999998.0
2006-09-14 20:38:00,1.11775,1.11783,1.11771,1.11779,314000002.0
2006-09-14 20:39:00,1.1178,1.11785,1.11772,1.11778,519200004.0
2006-09-14 20:40:00,1.11781,1.11802,1.11781,1.1179,388000003.0
2006-09-14 20:41:00,1.11796,1.118,1.1179,1.118,465300003.0
2006-09-14 20:42:00,1.11802,1.11808,1.118,1.11806,315000000.0
2006-09-14 20:43:00,1.11807,1.11813,1.11803,1.11808,197400002.0
2006-09-14 20:44:00,1.11805,1.11805,1.11788,1.1179,89700000.0
2006-09-14 20:45:00,1.1178,1.11793,1.11767,1.11778,200800000.0
2006-09-14 20:46:00,1.11778,1.11788,1.1177,1.11788,193599998.0
2006-09-14 20:47:00,1.11791,1.11798,1.11783,1.11793,237400005.0
2006-09-14 20:48:00,1.11799,1.11805,1.11799,1.11805,52600001.0
2006-09-14 20:49:00,1.11798,1.11799,1.11785,1.11799,298599999.0
2006-09-14 20:50:00,1.11795,1.11799,1.11795,1.11795,153800002.0
2006-09-14 20:51:00,1.11796,1.11796,1.11784,1.11786,81900001.0
2006-09-14 20:52:00,1.11783,1.11784,1.11779,1.11784,123300000.0
2006-09-14 20:53:00,1.11784,1.11807,1.11784,1.11785,286300002.0
2006-09-14 20:54:00,1.118,1.11805,1.1179,1.11795,440700001.0
2006-09-14 20:55:00,1.118,1.118,1.11788,1.11799,211200001.0
2006-09-14 20:56:00,1.11801,1.11814,1.11799,1.11809,519500004.0
2006-09-14 20:57:00,1.11806,1.11811,1.11799,1.11811,506300001.0
2006-09-14 20:58:00,1.11813,1.11837,1.118,1.11824,336599997.0
2006-09-14 20:59:00,1.11812,1.11829,1.118,1.11829,259899999.0
2006-09-14 21:00:00,1.11832,1.11832,1.1181,1.11812,895499998.0
2006-09-14 21:01:00,1.11807,1.11812,1.11794,1.118,675799998.0
2006-09-14 21:02:00,1.11795,1.11809,1.11795,1.11805,102000002.0
2006-09-14 21:03:00,1.11814,1.11814,1.1179,1.11802,592600000.0
2006-09-14 21:04:00,1.11808,1.11817,1.118,1.11814,758100001.0
2006-09-14 21:05:00,1.11794,1.1181,1.11775,1.11807,745800004.0
2006-09-14 21:06:00,1.1182,1.11821,1.11816,1.11818,99400000.0
2006-09-14 21:07:00,1.11822,1.11828,1.11812,1.11821,740500003.0
2006-09-14 21:08:00,1.11818,1.11831,1.11811,1.11831,189300001.0
2006-09-14 21:09:00,1.11826,1.11837,1.11822,1.11835,114100000.0
2006-09-14 21:10:00,1.11835,1.11835,1.11825,1.1183,311000001.0
2006-09-14 21:11:00,1.11827,1.11827,1.11808,1.11808,272900002.0
2006-09-14 21:12:00,1.11814,1.11827,1.11812,1.11825,440200001.0
2006-09-14 21:13:00,1.11825,1.11825,1.11804,1.11804,448400003.0
2006-09-14 21:14:00,1.1181,1.1181,1.11803,1.11807,282700000.0
2006-09-14 21:15:00,1.11805,1.1181,1.11805,1.11807,54500000.0
2006-09-14 21:16:00,1.11802,1.11808,1.118,1.118,85299999.0
2006-09-14 21:17:00,1.11805,1.11805,1.118,1.11805,83300000.0
2006-09-14 21:18:00,1.11809,1.1181,1.11802,1.11805,84800002.0
2006-09-14 21:19:00,1.118,1.11805,1.118,1.11804,91300000.0
2006-09-14 21:20:00,1.11805,1.11809,1.11802,1.11809,53600000.0
2006-09-14 21:21:00,1.11807,1.11815,1.11807,1.11813,62800001.0
2006-09-14 21:22:00,1.11807,1.11809,1.11799,1.11799,52899999.0
2006-09-14 21:23:00,1.11799,1.11811,1.11799,1.11811,40900002.0
2006-09-14 21:24:00,1.118,1.118,1.11785,1.11785,55400001.0
2006-09-14 21:25:00,1.1179,1.11793,1.1179,1.1179,81100003.0
2006-09-14 21:26:00,1.11788,1.11788,1.11776,1.11787,125300000.0
2006-09-14 21:27:00,1.11787,1.11788,1.11778,1.11788,95500002.0
2006-09-14 21:28:00,1.1179,1.11797,1.11785,1.1179,352499999.0
2006-09-14 21:29:00,1.11787,1.11787,1.11777,1.11782,182500000.0
2006-09-14 21:30:00,1.1179,1.1179,1.11785,1.1179,60799998.0
2006-09-14 21:31:00,1.1179,1.1179,1.1179,1.1179,80600001.0
2006-09-14 21:32:00,1.1179,1.1179,1.11783,1.1179,209699996.0
2006-09-14 21:33:00,1.11792,1.11792,1.11775,1.11775,144200000.0
2006-09-14 21:34:00,1.1178,1.1178,1.1178,1.1178,100799999.0
2006-09-14 21:35:00,1.11778,1.11779,1.11774,1.11777,25000000.0
2006-09-14 21:36:00,1.11777,1.1178,1.11775,1.11775,84699999.0
2006-09-14 21:37:00,1.11783,1.11783,1.11762,1.11762,92000002.0
2006-09-14 21:38:00,1.11757,1.11758,1.11752,1.11752,81199999.0
2006-09-14 21:39:00,1.11753,1.11758,1.1175,1.11758,454900000.0
2006-09-14 21:40:00,1.1176,1.1176,1.11752,1.1176,162200001.0
2006-09-14 21:41:00,1.11755,1.11758,1.11749,1.11757,145699999.0
2006-09-14 21:42:00,1.11757,1.1176,1.11755,1.1176,137300001.0
2006-09-14 21:43:00,1.1176,1.1176,1.11752,1.11752,52400000.0
2006-09-14 21:44:00,1.11755,1.1176,1.11755,1.1176,132199998.0
2006-09-14 21:45:00,1.1176,1.1176,1.1176,1.1176,122799999.0
2006-09-14 21:46:00,1.11755,1.11755,1.11738,1.11738,225300005.0
2006-09-14 21:47:00,1.11755,1.11758,1.11754,1.11757,218199997.0
2006-09-14 21:48:00,1.11758,1.11758,1.11733,1.11733,168199996.0
2006-09-14 21:49:00,1.11724,1.11725,1.11713,1.11713,61100000.0
2006-09-14 21:50:00,1.11702,1.11715,1.11699,1.11715,130900001.0
2006-09-14 21:51:00,1.11722,1.11725,1.11721,1.11721,209699997.0
2006-09-14 21:52:00,1.11718,1.11743,1.11713,1.11743,101899998.0
2006-09-14 21:53:00,1.11748,1.11748,1.11741,1.11741,215099998.0
2006-09-14 21:54:00,1.1174,1.11751,1.11736,1.11751,114200000.0
2006-09-14 21:55:00,1.11758,1.11758,1.11751,1.11751,78800002.0
2006-09-14 21:56:00,1.11753,1.11753,1.11753,1.11753,23900000.0
2006-09-14 21:57:00,1.11745,1.11757,1.11745,1.11757,51100000.0
2006-09-14 21:58:00,1.11745,1.11757,1.11745,1.11752,106500003.0
2006-09-14 21:59:00,1.11745,1.11755,1.1174,1.1175,203399998.0
2006-09-14 22:00:00,1.11745,1.11747,1.11732,1.11733,197400000.0
2006-09-14 22:01:00,1.11738,1.1174,1.11737,1.11737,82700002.0
2006-09-14 22:02:00,1.11738,1.11756,1.11738,1.11753,306600003.0
2006-09-14 22:03:00,1.11755,1.1176,1.11748,1.11752,197400004.0
2006-09-14 22:04:00,1.11755,1.11755,1.11745,1.1175,142500001.0
2006-09-14 22:05:00,1.1175,1.11755,1.11745,1.11745,113900002.0
2006-09-14 22:06:00,1.11725,1.11756,1.11704,1.11718,175999999.0
2006-09-14 22:07:00,1.11753,1.11753,1.1174,1.11747,59099999.0
2006-09-14 22:08:00,1.11743,1.11745,1.1174,1.11745,136400000.0
2006-09-14 22:09:00,1.11734,1.11751,1.11734,1.11751,151399997.0
2006-09-14 22:10:00,1.11753,1.11753,1.11745,1.11748,146199999.0
2006-09-14 22:11:00,1.11741,1.11748,1.11741,1.11748,55900000.0
2006-09-14 22:12:00,1.11735,1.11755,1.1173,1.11735,128599999.0
2006-09-14 22:13:00,1.11748,1.11749,1.11743,1.11743,9600000.0
2006-09-14 22:14:00,1.11747,1.11753,1.11743,1.11752,112700001.0
2006-09-14 22:15:00,1.11756,1.11763,1.11745,1.11763,167099999.0
2006-09-14 22:16:00,1.11762,1.11785,1.11756,1.11778,171800001.0
2006-09-14 22:17:00,1.11772,1.11773,1.11759,1.11764,144600001.0
2006-09-14 22:18:00,1.11783,1.11783,1.11771,1.11771,111099998.0
2006-09-14 22:19:00,1.11766,1.1178,1.11766,1.11772,92999998.0
2006-09-14 22:20:00,1.11769,1.11778,1.11764,1.11777,87199999.0
2006-09-14 22:21:00,1.11769,1.11778,1.11742,1.11745,194200000.0
2006-09-14 22:22:00,1.11764,1.11769,1.11763,1.11763,121400001.0
2006-09-14 22:23:00,1.1177,1.1177,1.1177,1.1177,165099999.0
2006-09-14 22:24:00,1.11771,1.1179,1.11764,1.1179,178299999.0
2006-09-14 22:25:00,1.11791,1.11791,1.11773,1.11781,94899998.0
2006-09-14 22:26:00,1.11798,1.11807,1.11798,1.11807,44900002.0
2006-09-14 22:27:00,1.1181,1.1182,1.11801,1.11801,475300004.0
2006-09-14 22:28:00,1.11791,1.11794,1.11791,1.11794,61800001.0
2006-09-14 22:29:00,1.11788,1.11791,1.11776,1.11776,314900002.0
2006-09-14 22:30:00,1.11792,1.11799,1.11752,1.11767,77699999.0
2006-09-14 22:31:00,1.11776,1.11776,1.11769,1.11769,35300000.0
2006-09-14 22:32:00,1.11768,1.11792,1.11767,1.11789,176799998.0
2006-09-14 22:33:00,1.11793,1.11795,1.11782,1.11795,137600003.0
2006-09-14 22:34:00,1.11794,1.11804,1.1179,1.11793,360200000.0
2006-09-14 22:35:00,1.11816,1.11824,1.11815,1.11819,114600000.0
2006-09-14 22:36:00,1.11816,1.11816,1.11799,1.11804,59500000.0
2006-09-14 22:37:00,1.11799,1.118,1.11784,1.11784,159200001.0
2006-09-14 22:38:00,1.11788,1.11801,1.11787,1.11797,79900001.0
2006-09-14 22:39:00,1.11795,1.11806,1.1176,1.11774,164600000.0
2006-09-14 22:40:00,1.11802,1.11809,1.11792,1.11797,74200000.0
2006-09-14 22:41:00,1.11795,1.11795,1.11774,1.11785,97900002.0
2006-09-14 22:42:00,1.11791,1.11791,1.1178,1.1178,29300000.0
2006-09-14 22:43:00,1.11772,1.11773,1.11759,1.11762,345100001.0
2006-09-14 22:44:00,1.11748,1.11751,1.11735,1.11735,239200003.0
2006-09-14 22:45:00,1.11752,1.11771,1.11746,1.11746,74399998.0
2006-09-14 22:46:00,1.11745,1.11745,1.11737,1.11742,100900001.0
2006-09-14 22:47:00,1.11735,1.11735,1.1173,1.1173,19099999.0
2006-09-14 22:48:00,1.11737,1.11737,1.11725,1.11725,124100002.0
2006-09-14 22:49:00,1.11728,1.11728,1.11716,1.11716,51500000.0
2006-09-14 22:50:00,1.11727,1.11734,1.11708,1.11708,122600003.0
2006-09-14 22:51:00,1.11717,1.11728,1.11694,1.1171,139800001.0
2006-09-14 22:52:00,1.11702,1.11702,1.11689,1.11689,111999998.0
2006-09-14 22:53:00,1.11689,1.11692,1.11666,1.11668,174300002.0
2006-09-14 22:54:00,1.11668,1.11692,1.11668,1.11684,129399997.0
2006-09-14 22:55:00,1.11685,1.11685,1.11665,1.11667,354900001.0
2006-09-14 22:56:00,1.11658,1.11668,1.11648,1.11665,194300001.0
2006-09-14 22:57:00,1.11648,1.1165,1.11644,1.11648,97500002.0
2006-09-14 22:58:00,1.11657,1.11657,1.11639,1.11656,74600000.0
2006-09-14 22:59:00,1.11651,1.11651,1.11608,1.11622,144800001.0
2006-09-14 23:00:00,1.11634,1.11671,1.11634,1.11665,100700003.0
2006-09-14 23:01:00,1.11652,1.11674,1.11652,1.11674,111300003.0
2006-09-14 23:02:00,1.11683,1.11685,1.11665,1.11665,82500000.0
2006-09-14 23:03:00,1.11669,1.11669,1.11666,1.11666,23500000.0
2006-09-14 23:04:00,1.11668,1.1168,1.11659,1.1168,64200002.0
2006-09-14 23:05:00,1.11686,1.11696,1.11663,1.11696,117199998.0
2006-09-14 23:06:00,1.11712,1.1172,1.11704,1.11718,139200000.0
2006-09-14 23:07:00,1.11722,1.11744,1.11716,1.11744,86500000.0
2006-09-14 23:08:00,1.1174,1.11746,1.11719,1.11746,46890000.0
2006-09-14 23:09:00,1.11742,1.11742,1.11719,1.11734,84800001.0
2006-09-14 23:10:00,1.1173,1.11735,1.11721,1.11731,62900000.0
2006-09-14 23:11:00,1.11728,1.11728,1.11714,1.11718,92400001.0
2006-09-14 23:12:00,1.11728,1.11731,1.11719,1.11729,79200000.0
2006-09-14 23:13:00,1.1173,1.11734,1.11722,1.11728,99800000.0
2006-09-14 23:14:00,1.11719,1.11727,1.11719,1.11724,159599999.0
2006-09-14 23:15:00,1.11733,1.11753,1.11731,1.11749,163500002.0
2006-09-14 23:16:00,1.11751,1.11755,1.11742,1.11742,151400003.0
2006-09-14 23:17:00,1.11738,1.11745,1.11735,1.11735,87100001.0
2006-09-14 23:18:00,1.11744,1.11768,1.11744,1.11768,140099999.0
2006-09-14 23:19:00,1.11765,1.11771,1.11752,1.11752,161500001.0
2006-09-14 23:20:00,1.11751,1.11768,1.11751,1.11768,80900002.0
2006-09-14 23:21:00,1.11775,1.11779,1.11744,1.11771,126400002.0
2006-09-14 23:22:00,1.11767,1.11779,1.11741,1.1175,111500000.0
2006-09-14 23:23:00,1.11781,1.11791,1.11778,1.11778,63200003.0
2006-09-14 23:24:00,1.11771,1.11771,1.11759,1.11759,20500000.0
2006-09-14 23:25:00,1.11741,1.11752,1.11723,1.11738,112000003.0
2006-09-14 23:26:00,1.11735,1.11748,1.1173,1.11748,118400000.0
2006-09-14 23:27:00,1.11748,1.11759,1.11743,1.11753,109300001.0
2006-09-14 23:28:00,1.11758,1.11759,1.1175,1.11755,92700000.0
2006-09-14 23:29:00,1.11765,1.11765,1.11763,1.11763,46100002.0
2006-09-14 23:30:00,1.11758,1.11767,1.11755,1.11767,60299999.0
2006-09-14 23:31:00,1.11762,1.11769,1.11723,1.11768,81500000.0
2006-09-14 23:32:00,1.11766,1.11777,1.1175,1.11756,78000000.0
2006-09-14 23:33:00,1.1174,1.11766,1.11739,1.11756,132099998.0
2006-09-14 23:34:00,1.1177,1.11771,1.11759,1.11767,78200001.0
2006-09-14 23:35:00,1.11753,1.11772,1.11747,1.11747,59300000.0
2006-09-14 23:36:00,1.11735,1.1174,1.11735,1.1174,23600000.0
2006-09-14 23:37:00,1.11731,1.11734,1.11731,1.11734,3400000.0
2006-09-14 23:38:00,1.11763,1.11787,1.11752,1.11781,147500002.0
2006-09-14 23:39:00,1.11752,1.11752,1.11745,1.11745,71100000.0
2006-09-14 23:40:00,1.11738,1.11738,1.11735,1.11735,24099999.0
2006-09-14 23:41:00,1.11738,1.1177,1.11736,1.11753,132400002.0
2006-09-14 23:42:00,1.1174,1.11745,1.11732,1.1174,116699998.0
2006-09-14 23:43:00,1.11749,1.11782,1.11749,1.11782,102999997.0
2006-09-14 23:44:00,1.11795,1.11795,1.11753,1.11767,126200000.0
2006-09-14 23:45:00,1.11795,1.11795,1.11778,1.11787,130499999.0
2006-09-14 23:46:00,1.11786,1.11798,1.11786,1.11787,184300004.0
2006-09-14 23:47:00,1.11788,1.11788,1.11783,1.11783,31800000.0
2006-09-14 23:48:00,1.11777,1.11777,1.11758,1.11758,44300001.0
2006-09-14 23:49:00,1.11757,1.11768,1.11755,1.11757,60500000.0
2006-09-14 23:50:00,1.11762,1.11762,1.11748,1.11748,46100002.0
2006-09-14 23:51:00,1.11753,1.1177,1.11752,1.1176,46500000.0
2006-09-14 23:52:00,1.11757,1.1176,1.1175,1.1175,71800000.0
2006-09-14 23:53:00,1.11751,1.11767,1.11751,1.11767,54300000.0
2006-09-14 23:54:00,1.11775,1.11779,1.11759,1.11777,96000002.0
2006-09-14 23:55:00,1.11765,1.11778,1.11765,1.11773,53199999.0
2006-09-14 23:56:00,1.11766,1.11767,1.11748,1.11767,71700000.0
2006-09-14 23:57:00,1.11751,1.11751,1.11749,1.11749,53900000.0
2006-09-14 23:58:00,1.11745,1.1176,1.11745,1.1176,26600000.0
2006-09-14 23:59:00,1.11765,1.11791,1.11765,1.11789,67300000.0
2006-09-15 00:00:00,1.11797,1.11802,1.11792,1.11793,33200000.0
2006-09-15 00:01:00,1.11777,1.11804,1.11761,1.11802,70800001.0
2006-09-15 00:02:00,1.11804,1.11804,1.11749,1.11786,115099999.0
2006-09-15 00:03:00,1.1179,1.11816,1.1179,1.1181,52200000.0
2006-09-15 00:04:00,1.11812,1.11825,1.11812,1.1182,92100001.0
2006-09-15 00:05:00,1.11811,1.11821,1.11808,1.11821,92499997.0
2006-09-15 00:06:00,1.11817,1.11817,1.118,1.118,38699998.0
2006-09-15 00:07:00,1.11811,1.11811,1.11799,1.11799,69000000.0
2006-09-15 00:08:00,1.11801,1.11801,1.1179,1.11795,84300003.0
2006-09-15 00:09:00,1.1179,1.1179,1.11779,1.11788,115300002.0
2006-09-15 00:10:00,1.1178,1.11785,1.1178,1.1178,67400001.0
2006-09-15 00:11:00,1.11778,1.11778,1.11768,1.11772,87700000.0
2006-09-15 00:12:00,1.11785,1.11799,1.1178,1.11781,118600001.0
2006-09-15 00:13:00,1.11771,1.11782,1.11769,1.11782,46900000.0
2006-09-15 00:14:00,1.11776,1.11781,1.11769,1.11773,147099998.0
2006-09-15 00:15:00,1.1177,1.11777,1.11765,1.11768,126700001.0
2006-09-15 00:16:00,1.11777,1.11795,1.11777,1.11795,53400001.0
2006-09-15 00:17:00,1.11811,1.11811,1.11801,1.11803,68700000.0
2006-09-15 00:18:00,1.11793,1.11798,1.11747,1.11747,64199999.0
2006-09-15 00:19:00,1.1181,1.11814,1.118,1.11808,66899998.0
2006-09-15 00:20:00,1.11793,1.11822,1.11778,1.11819,170889999.0
2006-09-15 00:21:00,1.11813,1.11813,1.11797,1.118,84900000.0
2006-09-15 00:22:00,1.11805,1.11805,1.11793,1.11797,58899999.0
2006-09-15 00:23:00,1.11786,1.11822,1.11781,1.1181,161900002.0
2006-09-15 00:24:00,1.11805,1.11805,1.11795,1.118,92299997.0
2006-09-15 00:25:00,1.11793,1.11795,1.11782,1.1179,122699998.0
2006-09-15 00:26:00,1.11792,1.11792,1.11779,1.11788,70600001.0
2006-09-15 00:27:00,1.11757,1.11798,1.11757,1.11798,99900002.0
2006-09-15 00:28:00,1.11775,1.11796,1.11761,1.11765,115400002.0
2006-09-15 00:29:00,1.11769,1.11793,1.11769,1.11784,74000000.0
2006-09-15 00:30:00,1.11771,1.11794,1.11771,1.11794,99100001.0
2006-09-15 00:31:00,1.118,1.11804,1.11789,1.11789,108900002.0
2006-09-15 00:32:00,1.11799,1.11803,1.11765,1.11765,180100002.0
2006-09-15 00:33:00,1.11788,1.1179,1.11788,1.1179,32300000.0
2006-09-15 00:34:00,1.11788,1.11797,1.11769,1.11791,77400000.0
2006-09-15 00:35:00,1.11787,1.11797,1.11766,1.11775,65999999.0
2006-09-15 00:36:00,1.11782,1.11792,1.11775,1.11775,75900001.0
2006-09-15 00:37:00,1.11793,1.11802,1.11758,1.11761,125399998.0
2006-09-15 00:38:00,1.11775,1.1178,1.11772,1.11777,71199999.0
2006-09-15 00:39:00,1.1179,1.1181,1.1179,1.11803,87000001.0
2006-09-15 00:40:00,1.11798,1.11816,1.11798,1.11816,14900000.0
2006-09-15 00:41:00,1.11795,1.11821,1.11792,1.11821,156900002.0
2006-09-15 00:42:00,1.1181,1.11821,1.11796,1.11805,189599999.0
2006-09-15 00:43:00,1.11817,1.11828,1.11806,1.11817,115100001.0
2006-09-15 00:44:00,1.1181,1.11817,1.11794,1.11808,55799998.0
2006-09-15 00:45:00,1.11822,1.11823,1.11788,1.11812,159100000.0
2006-09-15 00:46:00,1.1181,1.11815,1.11799,1.118,129300001.0
2006-09-15 00:47:00,1.11794,1.1182,1.11794,1.11812,105899998.0
2006-09-15 00:48:00,1.1182,1.1182,1.11814,1.11818,37900001.0
2006-09-15 00:49:00,1.11813,1.11815,1.11805,1.11805,44400000.0
2006-09-15 00:50:00,1.11815,1.11815,1.11808,1.1181,174600002.0
2006-09-15 00:51:00,1.1181,1.11815,1.11802,1.1181,109599999.0
2006-09-15 00:52:00,1.1181,1.1181,1.11805,1.11805,49900001.0
2006-09-15 00:53:00,1.11792,1.1182,1.11792,1.11818,143999998.0
2006-09-15 00:54:00,1.11813,1.11813,1.118,1.11803,112099997.0
2006-09-15 00:55:00,1.11795,1.11815,1.11784,1.11815,76400001.0
2006-09-15 00:56:00,1.11797,1.118,1.11793,1.11797,153999999.0
2006-09-15 00:57:00,1.11807,1.11819,1.11772,1.11813,74400000.0
2006-09-15 00:58:00,1.11788,1.11812,1.11788,1.11808,85299999.0
2006-09-15 00:59:00,1.11806,1.11813,1.11799,1.11813,73400000.0
2006-09-15 01:00:00,1.11817,1.11818,1.11808,1.11818,66300001.0
2006-09-15 01:01:00,1.11815,1.11815,1.11805,1.1181,80299999.0
2006-09-15 01:02:00,1.11808,1.1181,1.11801,1.11808,74899999.0
2006-09-15 01:03:00,1.11815,1.11815,1.11803,1.11815,37500000.0
2006-09-15 01:04:00,1.1181,1.11815,1.11805,1.1181,47500000.0
2006-09-15 01:05:00,1.11812,1.11812,1.11775,1.1179,84000001.0
2006-09-15 01:06:00,1.11795,1.11795,1.11795,1.11795,2400000.0
2006-09-15 01:07:00,1.118,1.118,1.118,1.118,15300000.0
2006-09-15 01:08:00,1.11802,1.11814,1.1178,1.11814,124600001.0
2006-09-15 01:09:00,1.11805,1.11805,1.11805,1.11805,4000000.0
2006-09-15 01:10:00,1.11802,1.11802,1.11802,1.11802,48000000.0
2006-09-15 01:11:00,1.118,1.118,1.11791,1.11791,29100000.0
2006-09-15 01:12:00,1.11794,1.11796,1.11794,1.11796,1600000.0
2006-09-15 01:13:00,1.11792,1.11793,1.11788,1.11793,16000000.0
2006-09-15 01:14:00,1.11795,1.11795,1.11795,1.11795,11300000.0
2006-09-15 01:15:00,1.118,1.118,1.11795,1.11795,66900001.0
2006-09-15 01:16:00,1.11798,1.118,1.11792,1.11795,32400000.0
2006-09-15 01:17:00,1.11798,1.11798,1.11788,1.11792,49500000.0
2006-09-15 01:18:00,1.11797,1.11816,1.11797,1.11816,102300000.0
2006-09-15 01:19:00,1.1181,1.1181,1.1181,1.1181,52100000.0
2006-09-15 01:20:00,1.1181,1.1181,1.11802,1.11805,51699999.0
2006-09-15 01:21:00,1.11797,1.11813,1.11787,1.11787,64199999.0
2006-09-15 01:22:00,1.11806,1.11806,1.11791,1.11801,58600000.0
2006-09-15 01:23:00,1.1181,1.11812,1.1181,1.11812,28600000.0
2006-09-15 01:24:00,1.1181,1.1181,1.11802,1.11802,16000000.0
2006-09-15 01:25:00,1.11799,1.11816,1.11796,1.1181,54300000.0
2006-09-15 01:26:00,1.1181,1.1181,1.1181,1.1181,23400000.0
2006-09-15 01:27:00,1.11808,1.11808,1.11795,1.11797,100499999.0
2006-09-15 01:28:00,1.11796,1.11805,1.11794,1.11805,56799999.0
2006-09-15 01:29:00,1.11788,1.11821,1.11774,1.11821,102900000.0
2006-09-15 01:30:00,1.11808,1.11808,1.11768,1.11789,88899999.0
2006-09-15 01:31:00,1.11814,1.11828,1.11814,1.11815,108400000.0
2006-09-15 01:32:00,1.1182,1.1183,1.1181,1.1183,32000001.0
2006-09-15 01:33:00,1.1183,1.1183,1.11828,1.11828,14600000.0
2006-09-15 01:34:00,1.11834,1.11834,1.11831,1.11831,4000000.0
2006-09-15 01:35:00,1.11841,1.11841,1.11834,1.11834,27900000.0
2006-09-15 01:36:00,1.11835,1.11835,1.11812,1.11812,109500000.0
2006-09-15 01:37:00,1.11826,1.11836,1.11818,1.11836,27900000.0
2006-09-15 01:38:00,1.11834,1.11845,1.11832,1.11832,177300003.0
2006-09-15 01:39:00,1.11828,1.11828,1.11826,1.11828,29300000.0
2006-09-15 01:40:00,1.1181,1.11823,1.1181,1.11823,67600003.0
2006-09-15 01:41:00,1.11825,1.11825,1.11822,1.11822,21499999.0
2006-09-15 01:42:00,1.11808,1.1183,1.11806,1.1183,43099999.0
2006-09-15 01:43:00,1.11838,1.11838,1.11815,1.11829,90099998.0
2006-09-15 01:44:00,1.11819,1.11827,1.11819,1.11827,38000000.0
2006-09-15 01:45:00,1.1179,1.11824,1.11782,1.11824,163600000.0
2006-09-15 01:46:00,1.11812,1.1183,1.11803,1.11827,175099997.0
2006-09-15 01:47:00,1.11832,1.11832,1.11804,1.1183,126699999.0
2006-09-15 01:48:00,1.11833,1.11833,1.11821,1.11821,59900001.0
2006-09-15 01:49:00,1.11825,1.11825,1.1182,1.1182,35100000.0
2006-09-15 01:50:00,1.11817,1.11825,1.11817,1.11825,30199999.0
2006-09-15 01:51:00,1.11822,1.11822,1.11815,1.11815,21600000.0
2006-09-15 01:52:00,1.1181,1.11827,1.11804,1.11804,90400000.0
2006-09-15 01:53:00,1.11818,1.11818,1.11812,1.11812,19700000.0
2006-09-15 01:54:00,1.11817,1.11824,1.11786,1.1179,119399999.0
2006-09-15 01:55:00,1.118,1.11815,1.118,1.11815,36600000.0
2006-09-15 01:56:00,1.11788,1.11826,1.11788,1.11823,107600000.0
2006-09-15 01:57:00,1.11815,1.11815,1.11803,1.11805,109999999.0
2006-09-15 01:58:00,1.11797,1.11838,1.11796,1.11808,178700001.0
2006-09-15 01:59:00,1.11805,1.11829,1.11791,1.11829,180799997.0
2006-09-15 02:00:00,1.11803,1.1181,1.11802,1.11802,90300000.0
2006-09-15 02:01:00,1.11806,1.11817,1.11806,1.11817,47300001.0
2006-09-15 02:02:00,1.1182,1.1182,1.1182,1.1182,29400000.0
2006-09-15 02:03:00,1.11818,1.11824,1.11804,1.11815,90000000.0
2006-09-15 02:04:00,1.1181,1.1181,1.11807,1.11807,64100000.0
2006-09-15 02:05:00,1.1181,1.1182,1.11786,1.1182,100999999.0
2006-09-15 02:06:00,1.11799,1.11809,1.11799,1.11805,84700001.0
2006-09-15 02:07:00,1.1183,1.1183,1.11787,1.11804,94999998.0
2006-09-15 02:08:00,1.11796,1.11796,1.1177,1.1177,67999999.0
2006-09-15 02:09:00,1.11834,1.11834,1.11793,1.11799,74500001.0
2006-09-15 02:10:00,1.11808,1.11828,1.11799,1.11799,76600001.0
2006-09-15 02:11:00,1.11786,1.11812,1.11781,1.11806,128199998.0
2006-09-15 02:12:00,1.11786,1.11807,1.11786,1.11807,5000000.0
2006-09-15 02:13:00,1.118,1.11828,1.11791,1.1182,95300000.0
2006-09-15 02:14:00,1.11812,1.11825,1.11789,1.11789,104300000.0
2006-09-15 02:15:00,1.11821,1.11821,1.11805,1.11808,73000001.0
2006-09-15 02:16:00,1.11808,1.11809,1.11772,1.11787,145600003.0
2006-09-15 02:17:00,1.11801,1.11801,1.11796,1.11796,11100000.0
2006-09-15 02:18:00,1.11785,1.11785,1.11785,1.11785,8800000.0
2006-09-15 02:19:00,1.11783,1.11793,1.1178,1.1179,141599997.0
2006-09-15 02:20:00,1.11786,1.1181,1.11786,1.1181,100000000.0
2006-09-15 02:21:00,1.11799,1.11806,1.11799,1.11806,5600000.0
2006-09-15 02:22:00,1.11805,1.11805,1.11787,1.11802,148200002.0
2006-09-15 02:23:00,1.11797,1.11805,1.1179,1.11805,104500001.0
2006-09-15 02:24:00,1.11797,1.11797,1.11787,1.11787,31899999.0
2006-09-15 02:25:00,1.1179,1.11798,1.11759,1.11784,53400001.0
2006-09-15 02:26:00,1.1179,1.1179,1.11785,1.11785,33299999.0
2006-09-15 02:27:00,1.1178,1.11803,1.1178,1.11791,76299999.0
2006-09-15 02:28:00,1.11787,1.11798,1.11769,1.1177,74000002.0
2006-09-15 02:29:00,1.11785,1.11798,1.11785,1.11798,140699999.0
2006-09-15 02:30:00,1.11803,1.11803,1.118,1.118,65000001.0
2006-09-15 02:31:00,1.118,1.118,1.1178,1.11788,69100001.0
2006-09-15 02:32:00,1.11778,1.11796,1.11769,1.11769,90300000.0
2006-09-15 02:33:00,1.11783,1.11794,1.11757,1.11773,185200003.0
2006-09-15 02:34:00,1.11797,1.11798,1.11792,1.11793,125399997.0
2006-09-15 02:35:00,1.11791,1.11791,1.11779,1.11779,7200000.0
2006-09-15 02:36:00,1.11784,1.11795,1.11784,1.11795,10600000.0
2006-09-15 02:37:00,1.1178,1.11799,1.11779,1.11779,60800000.0
2006-09-15 02:38:00,1.11785,1.11798,1.11764,1.1178,27200000.0
2006-09-15 02:39:00,1.118,1.11812,1.11796,1.11812,29200000.0
2006-09-15 02:40:00,1.11813,1.11817,1.11808,1.11808,58800000.0
2006-09-15 02:41:00,1.1181,1.1181,1.11805,1.11805,53400000.0
2006-09-15 02:42:00,1.11811,1.11822,1.11811,1.11822,31100000.0
2006-09-15 02:43:00,1.11827,1.11832,1.11824,1.11829,122800001.0
2006-09-15 02:44:00,1.11825,1.1183,1.11825,1.1183,54700002.0
2006-09-15 02:45:00,1.11822,1.11826,1.11822,1.11826,19100000.0
2006-09-15 02:46:00,1.11816,1.11816,1.11809,1.11809,6900000.0
2006-09-15 02:47:00,1.11808,1.11808,1.11805,1.11805,39200000.0
2006-09-15 02:48:00,1.1183,1.11835,1.11807,1.11835,118299998.0
2006-09-15 02:49:00,1.11813,1.11813,1.11807,1.11807,2400000.0
2006-09-15 02:50:00,1.11813,1.11824,1.11813,1.11824,24700000.0
2006-09-15 02:51:00,1.1183,1.1183,1.11813,1.11824,124499999.0
2006-09-15 02:52:00,1.11826,1.11826,1.11819,1.11819,15200000.0
2006-09-15 02:53:00,1.1181,1.11825,1.1181,1.11823,56099999.0
2006-09-15 02:54:00,1.11817,1.11817,1.11813,1.11813,2500000.0
2006-09-15 02:55:00,1.11819,1.11819,1.11813,1.11813,38099999.0
2006-09-15 02:56:00,1.11815,1.1183,1.11813,1.11813,109600002.0
2006-09-15 02:57:00,1.11817,1.11827,1.11774,1.11793,118200001.0
2006-09-15 02:58:00,1.11818,1.11818,1.11817,1.11817,26400001.0
2006-09-15 02:59:00,1.11835,1.11835,1.11823,1.11835,65500000.0
2006-09-15 03:00:00,1.1183,1.11835,1.1182,1.11835,7800000.0
2006-09-15 03:01:00,1.1183,1.1183,1.1183,1.1183,39200002.0
2006-09-15 03:02:00,1.11832,1.11833,1.11816,1.11827,71300000.0
2006-09-15 03:03:00,1.11821,1.11821,1.11807,1.11812,99700000.0
2006-09-15 03:04:00,1.11811,1.11811,1.11793,1.11793,103600000.0
2006-09-15 03:05:00,1.11795,1.11805,1.11795,1.11795,75200000.0
2006-09-15 03:06:00,1.11795,1.118,1.11795,1.118,68200000.0
2006-09-15 03:07:00,1.11813,1.11828,1.11813,1.11818,111999999.0
2006-09-15 03:08:00,1.11805,1.1182,1.11805,1.1182,72700002.0
2006-09-15 03:09:00,1.1183,1.11835,1.11825,1.1183,89300002.0
2006-09-15 03:10:00,1.11808,1.11836,1.11797,1.11824,74400001.0
2006-09-15 03:11:00,1.1184,1.11844,1.118,1.11822,50600000.0
2006-09-15 03:12:00,1.1183,1.11835,1.1183,1.11833,51400001.0
2006-09-15 03:13:00,1.1184,1.1184,1.1183,1.11833,63499999.0
2006-09-15 03:14:00,1.1184,1.11845,1.11835,1.11835,51100000.0
2006-09-15 03:15:00,1.11834,1.11836,1.11823,1.11833,111000001.0
2006-09-15 03:16:00,1.1182,1.1184,1.11809,1.11832,199400000.0
2006-09-15 03:17:00,1.11843,1.11845,1.11835,1.11835,52400000.0
2006-09-15 03:18:00,1.11845,1.11845,1.11832,1.11843,147099997.0
2006-09-15 03:19:00,1.11835,1.1184,1.11835,1.1184,47199999.0
2006-09-15 03:20:00,1.11841,1.11841,1.11834,1.11834,31900000.0
2006-09-15 03:21:00,1.11833,1.11833,1.11821,1.11827,112299999.0
2006-09-15 03:22:00,1.11818,1.11818,1.11807,1.11812,72199999.0
2006-09-15 03:23:00,1.11803,1.11825,1.11803,1.11822,103100000.0
2006-09-15 03:24:00,1.11822,1.11825,1.11822,1.11825,46400000.0
2006-09-15 03:25:00,1.11825,1.1183,1.1182,1.11828,71100001.0
2006-09-15 03:26:00,1.11827,1.11827,1.11818,1.1182,106399998.0
2006-09-15 03:27:00,1.11799,1.11846,1.11799,1.11842,93199998.0
2006-09-15 03:28:00,1.1182,1.1182,1.1182,1.1182,4000000.0
2006-09-15 03:29:00,1.11822,1.11826,1.11816,1.11817,139800001.0
2006-09-15 03:30:00,1.11825,1.11833,1.1182,1.1182,102199999.0
2006-09-15 03:31:00,1.1182,1.11828,1.11817,1.11828,32000000.0
2006-09-15 03:32:00,1.1183,1.1183,1.1183,1.1183,3600000.0
2006-09-15 03:33:00,1.1182,1.11833,1.1182,1.11833,31999999.0
2006-09-15 03:34:00,1.11824,1.11833,1.11821,1.11828,74499998.0
2006-09-15 03:35:00,1.11835,1.1184,1.11835,1.1184,54700001.0
2006-09-15 03:36:00,1.11832,1.11841,1.11785,1.11803,193799998.0
2006-09-15 03:37:00,1.1183,1.11837,1.11829,1.11837,71400000.0
2006-09-15 03:38:00,1.11832,1.11838,1.11832,1.11838,41900001.0
2006-09-15 03:39:00,1.1183,1.11834,1.11823,1.11823,109600000.0
2006-09-15 03:40:00,1.11813,1.11827,1.11813,1.11827,82700001.0
2006-09-15 03:41:00,1.11825,1.11825,1.11801,1.11801,52100000.0
2006-09-15 03:42:00,1.1181,1.11818,1.11777,1.11811,102299999.0
2006-09-15 03:43:00,1.11794,1.11803,1.11782,1.11792,87300000.0
2006-09-15 03:44:00,1.118,1.118,1.11793,1.11793,33200000.0
2006-09-15 03:45:00,1.11795,1.11795,1.11783,1.11785,129199998.0
2006-09-15 03:46:00,1.11771,1.11791,1.11771,1.11772,135500001.0
2006-09-15 03:47:00,1.11795,1.11799,1.11791,1.11799,129800002.0
2006-09-15 03:48:00,1.11795,1.11801,1.11788,1.11801,158799995.0
2006-09-15 03:49:00,1.11807,1.11807,1.11795,1.11795,69200000.0
2006-09-15 03:50:00,1.11771,1.11801,1.11771,1.11788,123399998.0
2006-09-15 03:51:00,1.11785,1.11801,1.1178,1.11797,150600001.0
2006-09-15 03:52:00,1.11795,1.11795,1.11795,1.11795,42299999.0
2006-09-15 03:53:00,1.11803,1.11803,1.1179,1.11797,70100000.0
2006-09-15 03:54:00,1.11792,1.11798,1.1179,1.11798,84700001.0
2006-09-15 03:55:00,1.11803,1.11807,1.11803,1.11807,62799999.0
2006-09-15 03:56:00,1.11812,1.11815,1.11801,1.11803,108999999.0
2006-09-15 03:57:00,1.11809,1.11816,1.11805,1.11811,115200003.0
2006-09-15 03:58:00,1.11809,1.1183,1.11809,1.1183,66800002.0
2006-09-15 03:59:00,1.11832,1.11841,1.11832,1.11835,20100000.0
2006-09-15 04:00:00,1.11834,1.11841,1.11834,1.11841,41000000.0
2006-09-15 04:01:00,1.11838,1.11838,1.11832,1.11832,44700000.0
2006-09-15 04:02:00,1.11835,1.11848,1.11813,1.11848,85999998.0
2006-09-15 04:03:00,1.11835,1.11835,1.11835,1.11835,14500000.0
2006-09-15 04:04:00,1.11833,1.1184,1.11831,1.11838,125099998.0
2006-09-15 04:05:00,1.1184,1.1184,1.1184,1.1184,12000000.0
2006-09-15 04:06:00,1.11845,1.11847,1.11838,1.11847,12500000.0
2006-09-15 04:07:00,1.1185,1.1185,1.11841,1.11848,48900000.0
2006-09-15 04:08:00,1.1183,1.11831,1.11823,1.1183,123600001.0
2006-09-15 04:09:00,1.11837,1.11837,1.11827,1.11831,29600000.0
2006-09-15 04:10:00,1.11819,1.11823,1.11803,1.11804,108900000.0
2006-09-15 04:11:00,1.11799,1.11806,1.11799,1.11806,19900000.0
2006-09-15 04:12:00,1.11815,1.11823,1.11811,1.11818,121600002.0
2006-09-15 04:13:00,1.1182,1.1182,1.11804,1.11804,25600000.0
2006-09-15 04:14:00,1.118,1.11805,1.11795,1.11795,93699999.0
2006-09-15 04:15:00,1.11805,1.11805,1.11805,1.11805,3200000.0
2006-09-15 04:16:00,1.11801,1.11804,1.11801,1.11804,32300000.0
2006-09-15 04:17:00,1.11799,1.11828,1.11799,1.11828,31800001.0
2006-09-15 04:18:00,1.1184,1.11842,1.1184,1.11842,3300000.0
2006-09-15 04:19:00,1.11835,1.11845,1.1182,1.1182,52400001.0
2006-09-15 04:20:00,1.1184,1.1184,1.11813,1.11821,187600002.0
2006-09-15 04:21:00,1.11835,1.1184,1.1183,1.11838,129300001.0
2006-09-15 04:22:00,1.11835,1.11845,1.11833,1.11842,76700000.0
2006-09-15 04:23:00,1.1183,1.11838,1.11807,1.11807,168600000.0
2006-09-15 04:24:00,1.11832,1.11839,1.11827,1.11827,23400000.0
2006-09-15 04:25:00,1.11837,1.11843,1.11837,1.11843,21600000.0
2006-09-15 04:26:00,1.11849,1.11849,1.11836,1.11843,71499998.0
2006-09-15 04:27:00,1.11854,1.11864,1.11854,1.11864,23199999.0
2006-09-15 04:28:00,1.11843,1.11859,1.11822,1.11851,115300000.0
2006-09-15 04:29:00,1.11855,1.11855,1.11838,1.11852,83700000.0
2006-09-15 04:30:00,1.11859,1.11859,1.11839,1.11853,109100001.0
2006-09-15 04:31:00,1.1185,1.1185,1.11834,1.11837,57299998.0
2006-09-15 04:32:00,1.11845,1.11848,1.11817,1.11848,116100001.0
2006-09-15 04:33:00,1.11835,1.1184,1.1183,1.11835,130199997.0
2006-09-15 04:34:00,1.11818,1.11852,1.11799,1.11845,78000001.0
2006-09-15 04:35:00,1.11835,1.11848,1.11835,1.1184,134999997.0
2006-09-15 04:36:00,1.11831,1.11839,1.11811,1.11828,117400000.0
2006-09-15 04:37:00,1.1184,1.11842,1.1184,1.11842,17700000.0
2006-09-15 04:38:00,1.1184,1.11856,1.11829,1.11851,147400001.0
2006-09-15 04:39:00,1.11847,1.11847,1.11811,1.11819,110300000.0
2006-09-15 04:40:00,1.11841,1.11846,1.11841,1.11843,80500000.0
2006-09-15 04:41:00,1.11845,1.11849,1.11836,1.11849,111900001.0
2006-09-15 04:42:00,1.11852,1.11854,1.11838,1.11854,91899999.0
2006-09-15 04:43:00,1.11858,1.11865,1.1185,1.1186,64300002.0
2006-09-15 04:44:00,1.11864,1.11866,1.11864,1.11866,5300000.0
2006-09-15 04:45:00,1.11866,1.11866,1.11859,1.11859,37900001.0
2006-09-15 04:46:00,1.11845,1.11871,1.1184,1.1187,92500000.0
2006-09-15 04:47:00,1.11848,1.11848,1.1183,1.1183,91600002.0
2006-09-15 04:48:00,1.1183,1.1183,1.11825,1.11825,80000001.0
2006-09-15 04:49:00,1.11829,1.11829,1.11816,1.11817,163900002.0
2006-09-15 04:50:00,1.11844,1.11844,1.11819,1.11838,47100000.0
2006-09-15 04:51:00,1.11825,1.11825,1.11815,1.1182,56900000.0
2006-09-15 04:52:00,1.11822,1.11826,1.11814,1.11825,19200000.0
2006-09-15 04:53:00,1.1182,1.1185,1.1182,1.11833,59800002.0
2006-09-15 04:54:00,1.11855,1.11862,1.11802,1.11802,69699999.0
2006-09-15 04:55:00,1.11813,1.1185,1.11813,1.1185,154699997.0
2006-09-15 04:56:00,1.11825,1.11835,1.11823,1.1183,49200000.0
2006-09-15 04:57:00,1.11825,1.11838,1.11825,1.11833,103500000.0
2006-09-15 04:58:00,1.11833,1.11837,1.11833,1.11837,7600000.0
2006-09-15 04:59:00,1.11837,1.1184,1.11833,1.11837,98600002.0
2006-09-15 05:00:00,1.11837,1.11837,1.11823,1.11823,8000000.0
2006-09-15 05:01:00,1.1183,1.1183,1.11825,1.1183,58300000.0
2006-09-15 05:02:00,1.1183,1.11838,1.11823,1.1183,93800001.0
2006-09-15 05:03:00,1.11832,1.11835,1.11832,1.11835,55600003.0
2006-09-15 05:04:00,1.1182,1.11847,1.11806,1.11819,194699999.0
2006-09-15 05:05:00,1.11835,1.11848,1.11833,1.11841,42199999.0
2006-09-15 05:06:00,1.11837,1.11838,1.11832,1.11832,64800000.0
2006-09-15 05:07:00,1.11843,1.11847,1.11837,1.11842,85100000.0
2006-09-15 05:08:00,1.1184,1.1184,1.1184,1.1184,8800000.0
2006-09-15 05:09:00,1.11819,1.11842,1.11806,1.11842,91700000.0
2006-09-15 05:10:00,1.11835,1.1184,1.11828,1.1183,86400000.0
2006-09-15 05:11:00,1.11836,1.11842,1.11835,1.11836,134499998.0
2006-09-15 05:12:00,1.1184,1.1184,1.11832,1.11832,116400001.0
2006-09-15 05:13:00,1.11822,1.11833,1.11822,1.11828,117299999.0
2006-09-15 05:14:00,1.11818,1.11842,1.11815,1.11837,123599999.0
2006-09-15 05:15:00,1.11829,1.1184,1.11829,1.11833,20990000.0
2006-09-15 05:16:00,1.11848,1.11848,1.11809,1.11813,170300001.0
2006-09-15 05:17:00,1.11815,1.11837,1.11806,1.1183,150800000.0
2006-09-15 05:18:00,1.11838,1.1184,1.1183,1.1183,92400000.0
2006-09-15 05:19:00,1.11833,1.11833,1.1183,1.1183,47100001.0
2006-09-15 05:20:00,1.11846,1.11846,1.11827,1.11831,51100001.0
2006-09-15 05:21:00,1.11827,1.11827,1.11823,1.11823,42299998.0
2006-09-15 05:22:00,1.11815,1.11815,1.118,1.11804,127800000.0
2006-09-15 05:23:00,1.11807,1.11807,1.11799,1.11799,94500000.0
2006-09-15 05:24:00,1.11805,1.11805,1.11805,1.11805,37799999.0
2006-09-15 05:25:00,1.11798,1.11805,1.11786,1.11786,141899999.0
2006-09-15 05:26:00,1.118,1.11805,1.11795,1.11795,63500001.0
2006-09-15 05:27:00,1.11795,1.118,1.11795,1.118,18300000.0
2006-09-15 05:28:00,1.118,1.118,1.118,1.118,38400000.0
2006-09-15 05:29:00,1.118,1.118,1.11795,1.118,132599999.0
2006-09-15 05:30:00,1.11793,1.11813,1.11793,1.11804,97600001.0
2006-09-15 05:31:00,1.11807,1.11811,1.11797,1.11802,56100001.0
2006-09-15 05:32:00,1.11801,1.11801,1.11799,1.11799,4800000.0
2006-09-15 05:33:00,1.11802,1.11814,1.11802,1.11811,46900000.0
2006-09-15 05:34:00,1.11809,1.11818,1.11809,1.11811,24800000.0
2006-09-15 05:35:00,1.11808,1.11816,1.11791,1.11804,85200001.0
2006-09-15 05:36:00,1.11818,1.11819,1.11817,1.11817,104100000.0
2006-09-15 05:37:00,1.11801,1.11804,1.11801,1.11804,7200000.0
2006-09-15 05:38:00,1.11804,1.11818,1.11801,1.11806,51100000.0
2006-09-15 05:39:00,1.11787,1.11813,1.11785,1.11806,142900001.0
2006-09-15 05:40:00,1.11821,1.11837,1.11821,1.11837,76699999.0
2006-09-15 05:41:00,1.11839,1.11839,1.11826,1.11828,49700001.0
2006-09-15 05:42:00,1.11825,1.11825,1.1182,1.1182,31100000.0
2006-09-15 05:43:00,1.11812,1.11828,1.11812,1.11828,54800001.0
2006-09-15 05:44:00,1.11815,1.11825,1.11815,1.11818,59199998.0
2006-09-15 05:45:00,1.11812,1.11822,1.11812,1.11822,110099997.0
2006-09-15 05:46:00,1.1183,1.11841,1.11824,1.11827,123599998.0
2006-09-15 05:47:00,1.11828,1.11828,1.11817,1.11822,105800001.0
2006-09-15 05:48:00,1.1182,1.11832,1.1182,1.11825,79000001.0
2006-09-15 05:49:00,1.11822,1.11831,1.11822,1.11831,55100000.0
2006-09-15 05:50:00,1.11825,1.11829,1.1182,1.11823,98600000.0
2006-09-15 05:51:00,1.11818,1.11834,1.11804,1.11804,78100000.0
2006-09-15 05:52:00,1.11822,1.11822,1.11801,1.11802,200000004.0
2006-09-15 05:53:00,1.11808,1.11815,1.118,1.11815,134999997.0
2006-09-15 05:54:00,1.11819,1.11819,1.11816,1.11816,60099998.0
2006-09-15 05:55:00,1.1182,1.11822,1.11815,1.11822,63800000.0
2006-09-15 05:56:00,1.11817,1.1182,1.11817,1.1182,15300000.0
2006-09-15 05:57:00,1.11814,1.11819,1.11813,1.11813,52500000.0
2006-09-15 05:58:00,1.1181,1.11815,1.11805,1.11805,186399998.0
2006-09-15 05:59:00,1.11809,1.11811,1.11809,1.11811,40600001.0
2006-09-15 06:00:00,1.11818,1.11818,1.11815,1.11818,69000001.0
2006-09-15 06:01:00,1.1182,1.11825,1.1181,1.1182,52699999.0
2006-09-15 06:02:00,1.11815,1.11825,1.1181,1.11815,111700002.0
2006-09-15 06:03:00,1.11815,1.11825,1.11815,1.11821,107200000.0
2006-09-15 06:04:00,1.11815,1.11815,1.1181,1.11813,43800000.0
2006-09-15 06:05:00,1.11825,1.11825,1.11813,1.11815,92499999.0
2006-09-15 06:06:00,1.11816,1.11831,1.11816,1.11825,91400000.0
2006-09-15 06:07:00,1.11831,1.11832,1.11819,1.11825,77300001.0
2006-09-15 06:08:00,1.11818,1.11826,1.11805,1.1181,87000001.0
2006-09-15 06:09:00,1.11822,1.11826,1.1181,1.1181,74400000.0
2006-09-15 06:10:00,1.11832,1.11832,1.11813,1.11818,68300000.0
2006-09-15 06:11:00,1.11804,1.1181,1.11798,1.118,115000000.0
2006-09-15 06:12:00,1.11799,1.11812,1.11799,1.11801,81100001.0
2006-09-15 06:13:00,1.11804,1.11815,1.11804,1.11815,37900001.0
2006-09-15 06:14:00,1.11815,1.11815,1.11802,1.11808,65400001.0
2006-09-15 06:15:00,1.1181,1.11823,1.11809,1.11823,37300000.0
2006-09-15 06:16:00,1.1182,1.11825,1.11815,1.11823,94500001.0
2006-09-15 06:17:00,1.1182,1.11825,1.11815,1.1182,131499998.0
2006-09-15 06:18:00,1.11825,1.11825,1.11791,1.11823,121800001.0
2006-09-15 06:19:00,1.11825,1.11825,1.11817,1.1182,88599998.0
2006-09-15 06:20:00,1.11815,1.11816,1.11812,1.11812,135999999.0
2006-09-15 06:21:00,1.118,1.1182,1.11788,1.1182,60100000.0
2006-09-15 06:22:00,1.11801,1.11801,1.11791,1.11795,36099999.0
2006-09-15 06:23:00,1.11805,1.11827,1.11796,1.11822,138499998.0
2006-09-15 06:24:00,1.1179,1.11793,1.11785,1.1179,118200001.0
2006-09-15 06:25:00,1.1178,1.1178,1.11757,1.11757,39300002.0
2006-09-15 06:26:00,1.11796,1.11824,1.11791,1.11814,140200002.0
2006-09-15 06:27:00,1.118,1.11821,1.1178,1.11821,41100001.0
2006-09-15 06:28:00,1.11818,1.11823,1.11793,1.11823,133100003.0
2006-09-15 06:29:00,1.11774,1.11815,1.11774,1.11815,72100000.0
2006-09-15 06:30:00,1.11811,1.11812,1.11802,1.11802,76000000.0
2006-09-15 06:31:00,1.11806,1.11821,1.11805,1.11805,67300001.0
2006-09-15 06:32:00,1.11812,1.11815,1.11805,1.1181,149299997.0
2006-09-15 06:33:00,1.11813,1.11817,1.11804,1.11812,98600000.0
2006-09-15 06:34:00,1.11808,1.1181,1.11808,1.1181,39300000.0
2006-09-15 06:35:00,1.11805,1.11815,1.11805,1.11805,143899999.0
2006-09-15 06:36:00,1.11803,1.11803,1.11803,1.11803,6400000.0
2006-09-15 06:37:00,1.1181,1.11812,1.11805,1.1181,93600000.0
2006-09-15 06:38:00,1.11815,1.11815,1.11801,1.11801,66000000.0
2006-09-15 06:39:00,1.11797,1.118,1.11795,1.118,52200000.0
2006-09-15 06:40:00,1.1179,1.11805,1.1179,1.11803,117300000.0
2006-09-15 06:41:00,1.11798,1.11798,1.11788,1.11793,68700001.0
2006-09-15 06:42:00,1.1179,1.11795,1.11783,1.1179,48200001.0
2006-09-15 06:43:00,1.11785,1.11791,1.11782,1.11783,80999999.0
2006-09-15 06:44:00,1.1177,1.11774,1.11764,1.11764,9700000.0
2006-09-15 06:45:00,1.118,1.11802,1.11784,1.11796,166600001.0
2006-09-15 06:46:00,1.11805,1.11805,1.11747,1.11782,213800003.0
2006-09-15 06:47:00,1.11786,1.11806,1.11783,1.11785,118299999.0
2006-09-15 06:48:00,1.11802,1.11802,1.11783,1.11801,146599999.0
2006-09-15 06:49:00,1.11791,1.11803,1.11787,1.11796,164800002.0
2006-09-15 06:50:00,1.11798,1.11805,1.11791,1.11805,84899999.0
2006-09-15 06:51:00,1.11794,1.11797,1.1176,1.11788,145199999.0
2006-09-15 06:52:00,1.11807,1.11809,1.11795,1.11796,108099999.0
2006-09-15 06:53:00,1.11798,1.11798,1.11798,1.11798,3200000.0
2006-09-15 06:54:00,1.11803,1.11807,1.11803,1.11807,31900000.0
2006-09-15 06:55:00,1.11783,1.11814,1.11783,1.11808,165800001.0
2006-09-15 06:56:00,1.11815,1.11821,1.11797,1.11812,165400000.0
2006-09-15 06:57:00,1.11806,1.11806,1.11799,1.11799,24000001.0
2006-09-15 06:58:00,1.118,1.118,1.118,1.118,46300001.0
2006-09-15 06:59:00,1.1179,1.11805,1.1179,1.118,159199998.0
2006-09-15 07:00:00,1.11789,1.11806,1.11783,1.11798,77700000.0
2006-09-15 07:01:00,1.11805,1.11805,1.11795,1.11795,109999999.0
2006-09-15 07:02:00,1.118,1.118,1.11793,1.11793,29900000.0
2006-09-15 07:03:00,1.11817,1.11817,1.11787,1.1179,139400001.0
2006-09-15 07:04:00,1.11795,1.11807,1.11785,1.11807,65400000.0
2006-09-15 07:05:00,1.11806,1.11817,1.11806,1.11817,55000001.0
2006-09-15 07:06:00,1.11818,1.11818,1.11793,1.11807,89099999.0
2006-09-15 07:07:00,1.1181,1.11813,1.11805,1.11805,19000000.0
2006-09-15 07:08:00,1.11794,1.11807,1.1179,1.11799,106700001.0
2006-09-15 07:09:00,1.11776,1.11797,1.11765,1.1179,57799999.0
2006-09-15 07:10:00,1.1181,1.11813,1.1181,1.11813,30300000.0
2006-09-15 07:11:00,1.1181,1.1181,1.1181,1.1181,57099998.0
2006-09-15 07:12:00,1.11805,1.11815,1.11805,1.11808,62700000.0
2006-09-15 07:13:00,1.1181,1.11815,1.11802,1.1181,149899999.0
2006-09-15 07:14:00,1.11805,1.1181,1.11805,1.11807,104699999.0
2006-09-15 07:15:00,1.11791,1.11801,1.11781,1.1179,62100000.0
2006-09-15 07:16:00,1.11808,1.11813,1.11795,1.11797,30800000.0
2006-09-15 07:17:00,1.11799,1.11809,1.11779,1.11796,111699998.0
2006-09-15 07:18:00,1.11794,1.11796,1.1179,1.11792,45099999.0
2006-09-15 07:19:00,1.11792,1.11803,1.11792,1.11803,18300000.0
2006-09-15 07:20:00,1.11801,1.11804,1.11801,1.11804,53600001.0
2006-09-15 07:21:00,1.11799,1.11812,1.11798,1.11808,111000002.0
2006-09-15 07:22:00,1.11804,1.11807,1.11799,1.11802,63000000.0
2006-09-15 07:23:00,1.11803,1.11803,1.11792,1.11792,89500002.0
2006-09-15 07:24:00,1.11785,1.11801,1.11785,1.11796,89800001.0
2006-09-15 07:25:00,1.11803,1.11806,1.118,1.11803,102300002.0
2006-09-15 07:26:00,1.118,1.11805,1.11771,1.11783,39900000.0
2006-09-15 07:27:00,1.1181,1.1181,1.11808,1.11808,46700000.0
2006-09-15 07:28:00,1.11797,1.11806,1.11779,1.1179,126200001.0
2006-09-15 07:29:00,1.11798,1.11804,1.11798,1.11804,4500000.0
2006-09-15 07:30:00,1.11795,1.11795,1.11795,1.11795,9600000.0
2006-09-15 07:31:00,1.11798,1.11798,1.11787,1.11791,104199998.0
2006-09-15 07:32:00,1.11795,1.11795,1.1179,1.1179,19100000.0
2006-09-15 07:33:00,1.11795,1.11804,1.11785,1.1179,151300001.0
2006-09-15 07:34:00,1.11788,1.11807,1.11788,1.11807,174699999.0
2006-09-15 07:35:00,1.11805,1.11815,1.11805,1.1181,57700001.0
2006-09-15 07:36:00,1.11808,1.11808,1.11796,1.118,79799999.0
2006-09-15 07:37:00,1.11788,1.11791,1.11782,1.11784,50200000.0
2006-09-15 07:38:00,1.1179,1.11795,1.11787,1.11795,20100000.0
2006-09-15 07:39:00,1.11792,1.11797,1.11788,1.11789,64999998.0
2006-09-15 07:40:00,1.11786,1.11795,1.11786,1.11795,67899999.0
2006-09-15 07:41:00,1.11795,1.11795,1.11795,1.11795,22800000.0
2006-09-15 07:42:00,1.11797,1.11805,1.11795,1.11805,112099997.0
2006-09-15 07:43:00,1.11809,1.11809,1.11801,1.11801,19900000.0
2006-09-15 07:44:00,1.11809,1.11809,1.11798,1.11808,107400000.0
2006-09-15 07:45:00,1.11792,1.11813,1.11792,1.11813,145899998.0
2006-09-15 07:46:00,1.11804,1.11804,1.11804,1.11804,25500000.0
2006-09-15 07:47:00,1.11797,1.11809,1.11783,1.11809,38400000.0
2006-09-15 07:48:00,1.118,1.11808,1.118,1.11808,118599998.0
2006-09-15 07:49:00,1.11783,1.11806,1.11762,1.11803,66500000.0
2006-09-15 07:50:00,1.11812,1.11812,1.11801,1.11801,40400000.0
2006-09-15 07:51:00,1.11802,1.11813,1.11802,1.11804,149300002.0
2006-09-15 07:52:00,1.11821,1.11824,1.11821,1.11824,17500001.0
2006-09-15 07:53:00,1.11838,1.11838,1.11816,1.11834,148400000.0
2006-09-15 07:54:00,1.11837,1.11837,1.11823,1.11832,48200000.0
2006-09-15 07:55:00,1.1184,1.11845,1.11833,1.11845,32300000.0
2006-09-15 07:56:00,1.11836,1.11841,1.11825,1.11841,139400000.0
2006-09-15 07:57:00,1.11838,1.11838,1.11816,1.11818,83500000.0
2006-09-15 07:58:00,1.11773,1.11809,1.11766,1.11797,75500000.0
2006-09-15 07:59:00,1.11815,1.11823,1.11815,1.1182,45100000.0
2006-09-15 08:00:00,1.11815,1.11825,1.11815,1.11825,97600000.0
2006-09-15 08:01:00,1.11808,1.11812,1.11808,1.11812,66399997.0
2006-09-15 08:02:00,1.11792,1.118,1.11791,1.11791,67400000.0
2006-09-15 08:03:00,1.1179,1.11811,1.1179,1.11811,57500002.0
2006-09-15 08:04:00,1.1181,1.11817,1.11802,1.11809,132300000.0
2006-09-15 08:05:00,1.11825,1.11829,1.11791,1.11807,107300002.0
2006-09-15 08:06:00,1.11813,1.11813,1.11804,1.11807,37699999.0
2006-09-15 08:07:00,1.11798,1.11798,1.11791,1.11798,91900000.0
2006-09-15 08:08:00,1.11801,1.11801,1.1179,1.11793,126300000.0
2006-09-15 08:09:00,1.11799,1.11808,1.11785,1.11785,96599997.0
2006-09-15 08:10:00,1.1179,1.11795,1.1178,1.11795,152799997.0
2006-09-15 08:11:00,1.11797,1.11808,1.11797,1.11808,58199998.0
2006-09-15 08:12:00,1.11799,1.1181,1.11798,1.11802,127900002.0
2006-09-15 08:13:00,1.11798,1.11803,1.11791,1.11798,26000000.0
2006-09-15 08:14:00,1.11809,1.1183,1.11809,1.11827,13600000.0
2006-09-15 08:15:00,1.11828,1.11833,1.1182,1.11826,115600000.0
2006-09-15 08:16:00,1.11826,1.11826,1.11819,1.11819,7200000.0
2006-09-15 08:17:00,1.11813,1.11816,1.11811,1.11815,66800001.0
2006-09-15 08:18:00,1.11815,1.11815,1.11815,1.11815,7200000.0
2006-09-15 08:19:00,1.11817,1.11817,1.11792,1.11801,130499999.0
2006-09-15 08:20:00,1.11817,1.11817,1.1181,1.1181,88199999.0
2006-09-15 08:21:00,1.11815,1.11815,1.11805,1.1181,82400001.0
2006-09-15 08:22:00,1.11808,1.11808,1.11801,1.11807,72500000.0
2006-09-15 08:23:00,1.11809,1.11814,1.11797,1.11802,147400002.0
2006-09-15 08:24:00,1.1181,1.11814,1.11795,1.11795,34800000.0
2006-09-15 08:25:00,1.11798,1.11798,1.11785,1.11792,122900002.0
2006-09-15 08:26:00,1.11792,1.11808,1.11792,1.11807,119900000.0
2006-09-15 08:27:00,1.1179,1.11808,1.1179,1.11808,65800000.0
2006-09-15 08:28:00,1.11811,1.11817,1.11811,1.11817,22300000.0
2006-09-15 08:29:00,1.1182,1.1182,1.1181,1.1181,28600000.0
2006-09-15 08:30:00,1.11813,1.1182,1.11813,1.11813,88400001.0
2006-09-15 08:31:00,1.11815,1.11819,1.11809,1.11812,59800001.0
2006-09-15 08:32:00,1.11817,1.11822,1.11809,1.11812,101499999.0
2006-09-15 08:33:00,1.11805,1.11815,1.11805,1.11815,125300000.0
2006-09-15 08:34:00,1.11808,1.11813,1.11799,1.11809,53200000.0
2006-09-15 08:35:00,1.11814,1.11814,1.11797,1.11803,76000000.0
2006-09-15 08:36:00,1.11801,1.11801,1.11792,1.11792,36900000.0
2006-09-15 08:37:00,1.11801,1.11804,1.11801,1.11804,18400000.0
2006-09-15 08:38:00,1.1181,1.1181,1.11803,1.11807,78700000.0
2006-09-15 08:39:00,1.11812,1.11817,1.11805,1.11812,131700001.0
2006-09-15 08:40:00,1.11818,1.11818,1.11812,1.11813,128499999.0
2006-09-15 08:41:00,1.11815,1.11834,1.11815,1.11826,50200001.0
2006-09-15 08:42:00,1.1184,1.11849,1.11839,1.11849,174400000.0
2006-09-15 08:43:00,1.11852,1.11852,1.11839,1.11842,124599999.0
2006-09-15 08:44:00,1.11852,1.11852,1.11838,1.11838,5600000.0
2006-09-15 08:45:00,1.11833,1.11833,1.1182,1.1183,111800000.0
2006-09-15 08:46:00,1.11835,1.11843,1.1183,1.1183,81400000.0
2006-09-15 08:47:00,1.11837,1.11837,1.11826,1.11826,21599999.0
2006-09-15 08:48:00,1.1183,1.1183,1.11825,1.11825,27599999.0
2006-09-15 08:49:00,1.11838,1.11847,1.11838,1.11847,19099999.0
2006-09-15 08:50:00,1.11845,1.11863,1.11845,1.11863,70300000.0
2006-09-15 08:51:00,1.11862,1.11862,1.11844,1.11853,101799999.0
2006-09-15 08:52:00,1.11863,1.11888,1.11863,1.11888,84900001.0
2006-09-15 08:53:00,1.11888,1.1189,1.1188,1.11887,95800001.0
2006-09-15 08:54:00,1.1189,1.11904,1.1189,1.11904,120300001.0
2006-09-15 08:55:00,1.119,1.11913,1.11895,1.11913,85399998.0
2006-09-15 08:56:00,1.11909,1.11912,1.11901,1.11912,127700000.0
2006-09-15 08:57:00,1.11913,1.11933,1.11913,1.11914,118100000.0
2006-09-15 08:58:00,1.11922,1.11931,1.11902,1.11905,105100000.0
2006-09-15 08:59:00,1.11898,1.11905,1.11898,1.11905,70200001.0
2006-09-15 09:00:00,1.11913,1.11917,1.11902,1.11902,48200000.0
2006-09-15 09:01:00,1.11904,1.11916,1.11904,1.11907,180900000.0
2006-09-15 09:02:00,1.11913,1.11924,1.11912,1.11912,60400002.0
2006-09-15 09:03:00,1.11919,1.1192,1.11906,1.11916,131400000.0
2006-09-15 09:04:00,1.11918,1.11918,1.11913,1.11914,70900001.0
2006-09-15 09:05:00,1.1192,1.1192,1.11915,1.11915,63900001.0
2006-09-15 09:06:00,1.11916,1.11933,1.11916,1.11927,62700001.0
2006-09-15 09:07:00,1.11947,1.11951,1.11937,1.1194,93700000.0
2006-09-15 09:08:00,1.1195,1.1196,1.11949,1.11956,108299998.0
2006-09-15 09:09:00,1.11943,1.11943,1.11922,1.11923,114000004.0
2006-09-15 09:10:00,1.11931,1.11934,1.11924,1.11934,100099999.0
2006-09-15 09:11:00,1.11923,1.11932,1.11923,1.1193,124500001.0
2006-09-15 09:12:00,1.11936,1.11941,1.11936,1.11941,18100000.0
2006-09-15 09:13:00,1.1193,1.11946,1.1193,1.11946,135799996.0
2006-09-15 09:14:00,1.11941,1.11941,1.11934,1.11934,3800000.0
2006-09-15 09:15:00,1.11928,1.11928,1.11916,1.11916,10200000.0
2006-09-15 09:16:00,1.11932,1.11933,1.11897,1.11917,48100000.0
2006-09-15 09:17:00,1.1192,1.11937,1.1192,1.11926,51000000.0
2006-09-15 09:18:00,1.11923,1.11925,1.11923,1.11925,42900002.0
2006-09-15 09:19:00,1.11921,1.11924,1.11913,1.11915,26600000.0
2006-09-15 09:20:00,1.1192,1.1192,1.1191,1.1192,60900000.0
2006-09-15 09:21:00,1.1192,1.11925,1.11911,1.11925,110500002.0
2006-09-15 09:22:00,1.11926,1.11926,1.11921,1.11921,25800000.0
2006-09-15 09:23:00,1.11913,1.11917,1.11913,1.11917,17600000.0
2006-09-15 09:24:00,1.11922,1.11922,1.11904,1.11904,134100001.0
2006-09-15 09:25:00,1.1191,1.11915,1.11905,1.1191,166100004.0
2006-09-15 09:26:00,1.11914,1.11916,1.11914,1.11916,33100000.0
2006-09-15 09:27:00,1.11897,1.11897,1.11852,1.11852,49600000.0
2006-09-15 09:28:00,1.11864,1.1188,1.11843,1.11879,168099996.0
2006-09-15 09:29:00,1.1189,1.1189,1.1188,1.11882,56600000.0
2006-09-15 09:30:00,1.11901,1.11907,1.11901,1.11907,49899998.0
2006-09-15 09:31:00,1.11909,1.11927,1.11886,1.11905,162900003.0
2006-09-15 09:32:00,1.11897,1.11904,1.11897,1.11901,90299998.0
2006-09-15 09:33:00,1.11896,1.11896,1.11894,1.11894,39399999.0
2006-09-15 09:34:00,1.1189,1.1189,1.11871,1.11875,113199999.0
2006-09-15 09:35:00,1.11875,1.11875,1.11863,1.11863,57100002.0
2006-09-15 09:36:00,1.11866,1.11866,1.11861,1.11861,15700000.0
2006-09-15 09:37:00,1.11857,1.11859,1.11849,1.11852,61300000.0
2006-09-15 09:38:00,1.11858,1.11859,1.11849,1.11859,66700001.0
2006-09-15 09:39:00,1.1186,1.1187,1.11856,1.1187,93000000.0
2006-09-15 09:40:00,1.11866,1.11869,1.11866,1.11869,12700000.0
2006-09-15 09:41:00,1.11855,1.11875,1.11855,1.11873,87199999.0
2006-09-15 09:42:00,1.11887,1.11893,1.11881,1.11893,35599999.0
2006-09-15 09:43:00,1.11896,1.11913,1.11896,1.11912,38900000.0
2006-09-15 09:44:00,1.11913,1.11936,1.11913,1.11922,112799998.0
2006-09-15 09:45:00,1.11916,1.11925,1.11916,1.11923,131700001.0
2006-09-15 09:46:00,1.11891,1.11891,1.11862,1.11862,15900000.0
2006-09-15 09:47:00,1.1182,1.11825,1.11805,1.11805,83299999.0
2006-09-15 09:48:00,1.11807,1.11833,1.11807,1.11825,32500000.0
2006-09-15 09:49:00,1.11844,1.11871,1.11844,1.11866,66700000.0
2006-09-15 09:50:00,1.11857,1.11857,1.11844,1.11849,19700000.0
2006-09-15 09:51:00,1.11851,1.11851,1.11845,1.11849,41099999.0
2006-09-15 09:52:00,1.11835,1.11846,1.11835,1.11837,110699999.0
2006-09-15 09:53:00,1.11842,1.11848,1.11835,1.11848,67600002.0
2006-09-15 09:54:00,1.11846,1.11846,1.11832,1.11835,45600000.0
2006-09-15 09:55:00,1.1184,1.11845,1.11835,1.11845,135100003.0
2006-09-15 09:56:00,1.11842,1.11848,1.11842,1.11848,35900000.0
2006-09-15 09:57:00,1.11852,1.11866,1.11852,1.11855,152199995.0
2006-09-15 09:58:00,1.11853,1.11853,1.11847,1.11847,11200000.0
2006-09-15 09:59:00,1.11842,1.11849,1.11833,1.11833,88600001.0
2006-09-15 10:00:00,1.1182,1.11828,1.1182,1.11828,89799999.0
2006-09-15 10:01:00,1.11825,1.11827,1.11823,1.11826,76000000.0
2006-09-15 10:02:00,1.11824,1.11832,1.11821,1.11827,167600001.0
2006-09-15 10:03:00,1.11832,1.11832,1.1182,1.1182,89900002.0
2006-09-15 10:04:00,1.11835,1.1184,1.11828,1.11828,69400000.0
2006-09-15 10:05:00,1.11831,1.11831,1.11823,1.11823,19200000.0
2006-09-15 10:06:00,1.11842,1.11853,1.1184,1.11853,67000001.0
2006-09-15 10:07:00,1.11842,1.1185,1.11842,1.1185,61900000.0
2006-09-15 10:08:00,1.11867,1.11889,1.11867,1.11888,36800000.0
2006-09-15 10:09:00,1.11886,1.11903,1.11884,1.11903,27700000.0
2006-09-15 10:10:00,1.11903,1.11906,1.11897,1.11905,105000000.0
2006-09-15 10:11:00,1.11914,1.11917,1.11914,1.11917,53100000.0
2006-09-15 10:12:00,1.11905,1.11932,1.11905,1.11932,89000000.0
2006-09-15 10:13:00,1.11928,1.11934,1.11925,1.11934,66100000.0
2006-09-15 10:14:00,1.11931,1.11939,1.1193,1.11939,45300000.0
2006-09-15 10:15:00,1.11967,1.11968,1.11944,1.11954,185900001.0
2006-09-15 10:16:00,1.1194,1.11948,1.11932,1.11932,164199994.0
2006-09-15 10:17:00,1.11932,1.1194,1.11919,1.11926,142499999.0
2006-09-15 10:18:00,1.11927,1.1193,1.11916,1.11916,113600002.0
2006-09-15 10:19:00,1.11913,1.11917,1.11912,1.11913,45900001.0
2006-09-15 10:20:00,1.11917,1.11925,1.1191,1.11925,66100000.0
2006-09-15 10:21:00,1.1191,1.11921,1.11895,1.11914,219399997.0
2006-09-15 10:22:00,1.11909,1.11923,1.11909,1.11915,75799999.0
2006-09-15 10:23:00,1.11906,1.11906,1.11897,1.11897,72500001.0
2006-09-15 10:24:00,1.11903,1.11906,1.11896,1.11902,112000001.0
2006-09-15 10:25:00,1.11898,1.11901,1.11886,1.11897,133899999.0
2006-09-15 10:26:00,1.11907,1.11907,1.1189,1.11894,61300002.0
2006-09-15 10:27:00,1.11903,1.11903,1.119,1.119,34000000.0
2006-09-15 10:28:00,1.119,1.11911,1.11892,1.11897,125699998.0
2006-09-15 10:29:00,1.11896,1.11911,1.11896,1.11906,141099999.0
2006-09-15 10:30:00,1.11903,1.11903,1.11895,1.11899,58599999.0
2006-09-15 10:31:00,1.11912,1.11914,1.11906,1.11913,141100002.0
2006-09-15 10:32:00,1.11918,1.11918,1.11906,1.11912,13600000.0
2006-09-15 10:33:00,1.11912,1.11917,1.11912,1.11913,47999998.0
2006-09-15 10:34:00,1.1191,1.11919,1.11909,1.11912,30500000.0
2006-09-15 10:35:00,1.119,1.11909,1.11896,1.11909,180400000.0
2006-09-15 10:36:00,1.11915,1.11915,1.11902,1.1191,184100003.0
2006-09-15 10:37:00,1.11905,1.11909,1.11903,1.11909,60100000.0
2006-09-15 10:38:00,1.11901,1.11903,1.11886,1.1189,111500001.0
2006-09-15 10:39:00,1.11902,1.11914,1.11902,1.11907,48200000.0
2006-09-15 10:40:00,1.11901,1.11902,1.11888,1.11888,55799999.0
2006-09-15 10:41:00,1.11883,1.11893,1.11883,1.11884,54200000.0
2006-09-15 10:42:00,1.1189,1.11895,1.11887,1.11895,9800000.0
2006-09-15 10:43:00,1.11895,1.11898,1.11888,1.11898,106599998.0
2006-09-15 10:44:00,1.11889,1.11893,1.11882,1.11892,109800003.0
2006-09-15 10:45:00,1.11902,1.11902,1.1189,1.11897,84100002.0
2006-09-15 10:46:00,1.11898,1.11908,1.11895,1.119,98400001.0
2006-09-15 10:47:00,1.11898,1.11898,1.11875,1.11887,100800001.0
2006-09-15 10:48:00,1.1189,1.11897,1.11885,1.1189,119399999.0
2006-09-15 10:49:00,1.11891,1.11899,1.11878,1.11879,148300004.0
2006-09-15 10:50:00,1.1187,1.11873,1.11856,1.11873,127699999.0
2006-09-15 10:51:00,1.11869,1.11871,1.1185,1.11871,151300001.0
2006-09-15 10:52:00,1.11864,1.11864,1.11853,1.11853,65300002.0
2006-09-15 10:53:00,1.11858,1.11858,1.1185,1.11853,26700000.0
2006-09-15 10:54:00,1.11854,1.11854,1.1184,1.11853,40800000.0
2006-09-15 10:55:00,1.1185,1.11852,1.11843,1.11843,186700000.0
2006-09-15 10:56:00,1.1184,1.11841,1.11834,1.11838,60300000.0
2006-09-15 10:57:00,1.11838,1.11858,1.11838,1.11844,145500004.0
2006-09-15 10:58:00,1.1185,1.11855,1.11843,1.1185,117700000.0
2006-09-15 10:59:00,1.11852,1.11852,1.11842,1.11842,43199998.0
2006-09-15 11:00:00,1.11833,1.11846,1.11833,1.11845,30399999.0
2006-09-15 11:01:00,1.11848,1.11852,1.11838,1.11843,58900000.0
2006-09-15 11:02:00,1.1185,1.1185,1.11845,1.1185,124300000.0
2006-09-15 11:03:00,1.11847,1.11847,1.11832,1.11847,99999998.0
2006-09-15 11:04:00,1.11843,1.11847,1.11835,1.11842,159400003.0
2006-09-15 11:05:00,1.11836,1.11837,1.11833,1.11837,162500002.0
2006-09-15 11:06:00,1.11831,1.11838,1.11829,1.11838,80499999.0
2006-09-15 11:07:00,1.1184,1.1184,1.11832,1.11832,16100000.0
2006-09-15 11:08:00,1.11843,1.11851,1.11843,1.11843,94799998.0
2006-09-15 11:09:00,1.11833,1.11843,1.11833,1.1184,46800001.0
2006-09-15 11:10:00,1.11837,1.1184,1.11829,1.11838,71200001.0
2006-09-15 11:11:00,1.11841,1.11862,1.11837,1.11862,190100004.0
2006-09-15 11:12:00,1.11859,1.11861,1.11846,1.1185,116700002.0
2006-09-15 11:13:00,1.11852,1.11858,1.11848,1.11858,102499998.0
2006-09-15 11:14:00,1.11853,1.11857,1.11834,1.11834,82600001.0
2006-09-15 11:15:00,1.11834,1.11851,1.11834,1.11847,151700000.0
2006-09-15 11:16:00,1.11849,1.11852,1.11842,1.11849,160699997.0
2006-09-15 11:17:00,1.11845,1.1185,1.11845,1.11848,45700001.0
2006-09-15 11:18:00,1.11843,1.11844,1.11837,1.11837,49900000.0
2006-09-15 11:19:00,1.1184,1.11845,1.11835,1.11835,128199999.0
2006-09-15 11:20:00,1.1184,1.1184,1.11833,1.11833,219600003.0
2006-09-15 11:21:00,1.1184,1.11845,1.11835,1.11835,71400002.0
2006-09-15 11:22:00,1.1184,1.1184,1.1184,1.1184,32300000.0
2006-09-15 11:23:00,1.11834,1.11842,1.11834,1.11839,119300001.0
2006-09-15 11:24:00,1.11834,1.11839,1.11833,1.11833,69299998.0
2006-09-15 11:25:00,1.1184,1.11848,1.11838,1.11848,157799999.0
2006-09-15 11:26:00,1.11849,1.11849,1.11846,1.11847,96699999.0
2006-09-15 11:27:00,1.11842,1.11856,1.11838,1.11856,133599999.0
2006-09-15 11:28:00,1.11858,1.11858,1.11851,1.11857,76300000.0
2006-09-15 11:29:00,1.11852,1.1186,1.11852,1.11852,95400000.0
2006-09-15 11:30:00,1.1186,1.11863,1.11855,1.1186,100200000.0
2006-09-15 11:31:00,1.11859,1.11859,1.11845,1.1185,72000002.0
2006-09-15 11:32:00,1.1184,1.11845,1.11833,1.1184,150500001.0
2006-09-15 11:33:00,1.11834,1.11843,1.11831,1.11843,79799997.0
2006-09-15 11:34:00,1.11837,1.1184,1.11823,1.11827,201900001.0
2006-09-15 11:35:00,1.11861,1.11867,1.11847,1.11847,111300001.0
2006-09-15 11:36:00,1.11822,1.11835,1.11822,1.11833,139899999.0
2006-09-15 11:37:00,1.11838,1.11845,1.11837,1.11837,74499999.0
2006-09-15 11:38:00,1.11844,1.11865,1.11844,1.11865,67900000.0
2006-09-15 11:39:00,1.11863,1.11879,1.11863,1.11879,92900000.0
2006-09-15 11:40:00,1.11875,1.11877,1.11863,1.11864,156000003.0
2006-09-15 11:41:00,1.11863,1.11863,1.11847,1.11853,168599999.0
2006-09-15 11:42:00,1.11858,1.1187,1.11856,1.11864,136100000.0
2006-09-15 11:43:00,1.11866,1.11869,1.11856,1.11869,153100001.0
2006-09-15 11:44:00,1.11855,1.11903,1.11855,1.11903,29400000.0
2006-09-15 11:45:00,1.11913,1.11913,1.11901,1.11901,117700001.0
2006-09-15 11:46:00,1.11907,1.11907,1.11892,1.11898,119989995.0
2006-09-15 11:47:00,1.11894,1.11896,1.11894,1.11896,5600000.0
2006-09-15 11:48:00,1.11893,1.11903,1.11893,1.11901,46700001.0
2006-09-15 11:49:00,1.11915,1.11919,1.11907,1.11907,51100000.0
2006-09-15 11:50:00,1.119,1.11908,1.11897,1.11901,99100002.0
2006-09-15 11:51:00,1.11899,1.11911,1.11897,1.119,55900000.0
2006-09-15 11:52:00,1.11909,1.11913,1.11897,1.119,127200000.0
2006-09-15 11:53:00,1.11893,1.11897,1.1187,1.1187,107300001.0
2006-09-15 11:54:00,1.11888,1.11896,1.11886,1.11896,52600000.0
2006-09-15 11:55:00,1.1191,1.11911,1.11904,1.1191,124600001.0
2006-09-15 11:56:00,1.11911,1.11916,1.11906,1.11912,58399999.0
2006-09-15 11:57:00,1.11912,1.11921,1.11912,1.11914,184199999.0
2006-09-15 11:58:00,1.11917,1.11931,1.11917,1.11922,110300002.0
2006-09-15 11:59:00,1.11925,1.11929,1.11904,1.11904,46900001.0
2006-09-15 12:00:00,1.11909,1.11926,1.11904,1.11926,46200000.0
2006-09-15 12:01:00,1.11923,1.11925,1.11906,1.11925,56400001.0
2006-09-15 12:02:00,1.11937,1.11945,1.1193,1.1193,61400001.0
2006-09-15 12:03:00,1.11928,1.11943,1.11928,1.11941,42500000.0
2006-09-15 12:04:00,1.11951,1.11958,1.11951,1.11958,98200004.0
2006-09-15 12:05:00,1.11952,1.11952,1.11932,1.11932,88300000.0
2006-09-15 12:06:00,1.11932,1.11932,1.11917,1.11917,37600000.0
2006-09-15 12:07:00,1.11922,1.11932,1.11917,1.11917,26300000.0
2006-09-15 12:08:00,1.11918,1.11936,1.11918,1.11936,100699998.0
2006-09-15 12:09:00,1.11928,1.11928,1.1192,1.11922,83900000.0
2006-09-15 12:10:00,1.11919,1.11938,1.11902,1.11938,37800000.0
2006-09-15 12:11:00,1.11913,1.11926,1.11913,1.11922,169100003.0
2006-09-15 12:12:00,1.11913,1.11921,1.11904,1.11916,116400001.0
2006-09-15 12:13:00,1.11915,1.11928,1.11915,1.1192,114100000.0
2006-09-15 12:14:00,1.11927,1.11945,1.11927,1.11937,80000002.0
2006-09-15 12:15:00,1.11936,1.11947,1.11936,1.11945,99500002.0
2006-09-15 12:16:00,1.11925,1.11925,1.11889,1.11897,89099999.0
2006-09-15 12:17:00,1.11909,1.11928,1.11909,1.11918,75500002.0
2006-09-15 12:18:00,1.11918,1.11918,1.1191,1.1191,96399998.0
2006-09-15 12:19:00,1.11918,1.11918,1.11913,1.11918,93099999.0
2006-09-15 12:20:00,1.11922,1.11931,1.11916,1.11916,140200002.0
2006-09-15 12:21:00,1.11917,1.11937,1.11917,1.11937,144100002.0
2006-09-15 12:22:00,1.11939,1.11939,1.11927,1.11939,60900000.0
2006-09-15 12:23:00,1.11947,1.11947,1.11939,1.11939,46300000.0
2006-09-15 12:24:00,1.11935,1.11935,1.1193,1.1193,21600000.0
2006-09-15 12:25:00,1.11923,1.11929,1.11909,1.11914,125600003.0
2006-09-15 12:26:00,1.11914,1.11914,1.119,1.11901,128500002.0
2006-09-15 12:27:00,1.119,1.11917,1.119,1.11917,106800001.0
2006-09-15 12:28:00,1.11907,1.1191,1.11902,1.1191,129300000.0
2006-09-15 12:29:00,1.11903,1.11906,1.11899,1.119,124200003.0
2006-09-15 12:30:00,1.11906,1.11907,1.11883,1.11898,120899999.0
2006-09-15 12:31:00,1.11895,1.11908,1.11895,1.11908,76500000.0
2006-09-15 12:32:00,1.11893,1.11896,1.11884,1.1189,121900002.0
2006-09-15 12:33:00,1.11891,1.11891,1.11862,1.11862,29400001.0
2006-09-15 12:34:00,1.11858,1.11873,1.11858,1.11864,113800000.0
2006-09-15 12:35:00,1.11865,1.11876,1.11865,1.11865,84100000.0
2006-09-15 12:36:00,1.11874,1.11878,1.11874,1.11878,33400000.0
2006-09-15 12:37:00,1.1189,1.11895,1.11885,1.1189,126099998.0
2006-09-15 12:38:00,1.11886,1.11886,1.11853,1.11862,85200000.0
2006-09-15 12:39:00,1.11874,1.11878,1.11864,1.1187,122600000.0
2006-09-15 12:40:00,1.11872,1.11872,1.11849,1.11854,68300000.0
2006-09-15 12:41:00,1.11853,1.11867,1.11853,1.11867,76999999.0
2006-09-15 12:42:00,1.1187,1.11875,1.11865,1.1187,136399996.0
2006-09-15 12:43:00,1.11845,1.11869,1.11835,1.11869,120200000.0
2006-09-15 12:44:00,1.11864,1.1187,1.11859,1.11863,104800000.0
2006-09-15 12:45:00,1.11853,1.11853,1.11833,1.11847,73200001.0
2006-09-15 12:46:00,1.11851,1.11857,1.11835,1.11846,66200000.0
2006-09-15 12:47:00,1.11858,1.11858,1.11855,1.11855,26100000.0
2006-09-15 12:48:00,1.11855,1.11855,1.1184,1.1185,84800001.0
2006-09-15 12:49:00,1.11847,1.11862,1.1183,1.11845,143899998.0
2006-09-15 12:50:00,1.11845,1.11858,1.11845,1.11855,62700000.0
2006-09-15 12:51:00,1.11845,1.11848,1.11835,1.11848,63699999.0
2006-09-15 12:52:00,1.1185,1.11857,1.1185,1.11857,41800000.0
2006-09-15 12:53:00,1.1187,1.1187,1.11836,1.11851,89499999.0
2006-09-15 12:54:00,1.11862,1.11862,1.11846,1.11854,119500001.0
2006-09-15 12:55:00,1.11855,1.1186,1.11855,1.11855,135800001.0
2006-09-15 12:56:00,1.11867,1.11888,1.11867,1.11873,29800000.0
2006-09-15 12:57:00,1.11869,1.11877,1.11862,1.11872,115500001.0
2006-09-15 12:58:00,1.11873,1.11878,1.11869,1.11877,119200001.0
2006-09-15 12:59:00,1.11883,1.11887,1.11871,1.11887,115400004.0
2006-09-15 13:00:00,1.11883,1.11894,1.11877,1.11877,159199998.0
2006-09-15 13:01:00,1.11885,1.11885,1.11875,1.11885,75600000.0
2006-09-15 13:02:00,1.11887,1.11903,1.11887,1.11902,59400001.0
2006-09-15 13:03:00,1.11903,1.11907,1.11903,1.11905,9700000.0
2006-09-15 13:04:00,1.11903,1.11914,1.11903,1.11907,100400001.0
2006-09-15 13:05:00,1.11912,1.11918,1.11912,1.11918,47100001.0
2006-09-15 13:06:00,1.11933,1.11937,1.11932,1.11932,49000000.0
2006-09-15 13:07:00,1.11935,1.11935,1.11925,1.11925,94500001.0
2006-09-15 13:08:00,1.11924,1.11924,1.11901,1.11918,93599999.0
2006-09-15 13:09:00,1.11917,1.11925,1.11915,1.11915,90300000.0
2006-09-15 13:10:00,1.11922,1.11927,1.11922,1.11927,129699997.0
2006-09-15 13:11:00,1.1193,1.1193,1.11926,1.11928,65499998.0
2006-09-15 13:12:00,1.11935,1.11941,1.11925,1.11925,119100001.0
2006-09-15 13:13:00,1.11928,1.1193,1.11928,1.1193,23900000.0
2006-09-15 13:14:00,1.11928,1.11928,1.11927,1.11927,22300000.0
2006-09-15 13:15:00,1.11927,1.1194,1.11927,1.11938,124300002.0
2006-09-15 13:16:00,1.11941,1.11952,1.11935,1.11935,186699995.0
2006-09-15 13:17:00,1.1194,1.11945,1.1194,1.1194,32299999.0
2006-09-15 13:18:00,1.11936,1.11936,1.11927,1.11927,15100000.0
2006-09-15 13:19:00,1.11928,1.11936,1.11928,1.11936,28200000.0
2006-09-15 13:20:00,1.11936,1.11942,1.11928,1.11932,51999999.0
2006-09-15 13:21:00,1.11939,1.11946,1.11939,1.11946,2500000.0
2006-09-15 13:22:00,1.11947,1.1196,1.11947,1.11951,68900002.0
2006-09-15 13:23:00,1.11948,1.11948,1.11943,1.11943,32100000.0
2006-09-15 13:24:00,1.11938,1.11943,1.11929,1.11943,99800002.0
2006-09-15 13:25:00,1.1194,1.1194,1.11935,1.11938,40900000.0
2006-09-15 13:26:00,1.11934,1.11934,1.11919,1.11931,115799996.0
2006-09-15 13:27:00,1.11938,1.11938,1.11931,1.11932,105999998.0
2006-09-15 13:28:00,1.11928,1.11928,1.11915,1.11924,167300002.0
2006-09-15 13:29:00,1.1193,1.11935,1.11925,1.11925,72400000.0
2006-09-15 13:30:00,1.1193,1.11937,1.11926,1.1193,85299999.0
2006-09-15 13:31:00,1.11925,1.11937,1.11925,1.11925,123800000.0
2006-09-15 13:32:00,1.11928,1.11928,1.11921,1.11921,53199998.0
2006-09-15 13:33:00,1.11927,1.11927,1.1185,1.1185,49100000.0
2006-09-15 13:34:00,1.11923,1.11927,1.11923,1.11927,1600000.0
2006-09-15 13:35:00,1.11929,1.11932,1.1192,1.11928,70000000.0
2006-09-15 13:36:00,1.11921,1.11931,1.11921,1.11931,109500000.0
2006-09-15 13:37:00,1.11938,1.11949,1.11932,1.11944,97400001.0
2006-09-15 13:38:00,1.11947,1.11952,1.11947,1.1195,113399997.0
2006-09-15 13:39:00,1.11953,1.11957,1.11947,1.11947,73699998.0
2006-09-15 13:40:00,1.11948,1.1195,1.11945,1.1195,71200002.0
2006-09-15 13:41:00,1.11945,1.11945,1.11907,1.11907,87099998.0
2006-09-15 13:42:00,1.11914,1.11914,1.11898,1.11898,220199997.0
2006-09-15 13:43:00,1.11882,1.11882,1.1185,1.11867,133199999.0
2006-09-15 13:44:00,1.11868,1.1187,1.11862,1.11862,56200000.0
2006-09-15 13:45:00,1.11866,1.11878,1.11866,1.11878,101699998.0
2006-09-15 13:46:00,1.1187,1.11884,1.11867,1.11872,84599999.0
2006-09-15 13:47:00,1.11867,1.11884,1.11867,1.11881,184000002.0
2006-09-15 13:48:00,1.11848,1.11867,1.11823,1.1185,142300000.0
2006-09-15 13:49:00,1.1188,1.1188,1.11875,1.11875,24800000.0
2006-09-15 13:50:00,1.11888,1.11935,1.11888,1.11935,91499998.0
2006-09-15 13:51:00,1.11942,1.11948,1.11942,1.11943,84100001.0
2006-09-15 13:52:00,1.11933,1.11946,1.11931,1.11946,106800001.0
2006-09-15 13:53:00,1.11953,1.11954,1.11945,1.11945,52399999.0
2006-09-15 13:54:00,1.11937,1.11944,1.11933,1.11933,136899999.0
2006-09-15 13:55:00,1.1193,1.11931,1.11922,1.11929,113799999.0
2006-09-15 13:56:00,1.11919,1.11919,1.11905,1.11918,117300000.0
2006-09-15 13:57:00,1.11915,1.11928,1.11905,1.11928,67000000.0
2006-09-15 13:58:00,1.11927,1.11935,1.1192,1.1192,85200001.0
2006-09-15 13:59:00,1.11916,1.11929,1.11916,1.11928,47200000.0
2006-09-15 14:00:00,1.11918,1.11938,1.11913,1.11928,97400000.0
2006-09-15 14:01:00,1.11931,1.1194,1.11923,1.11937,123800000.0
2006-09-15 14:02:00,1.11943,1.11949,1.11932,1.11946,83799999.0
2006-09-15 14:03:00,1.11948,1.1196,1.11942,1.1196,31700000.0
2006-09-15 14:04:00,1.11953,1.1196,1.11953,1.1196,14000000.0
2006-09-15 14:05:00,1.11956,1.11969,1.11956,1.1196,69099999.0
2006-09-15 14:06:00,1.1196,1.1196,1.1196,1.1196,2400000.0
2006-09-15 14:07:00,1.11959,1.11975,1.11959,1.11975,49600001.0
2006-09-15 14:08:00,1.11978,1.11983,1.11971,1.11979,77499999.0
2006-09-15 14:09:00,1.11974,1.11978,1.11974,1.11978,11100000.0
2006-09-15 14:10:00,1.11996,1.12017,1.11996,1.12017,192400004.0
2006-09-15 14:11:00,1.12014,1.12023,1.11999,1.12023,59700001.0
2006-09-15 14:12:00,1.12028,1.12041,1.12026,1.12032,107300000.0
2006-09-15 14:13:00,1.12023,1.12031,1.12008,1.12031,62300000.0
2006-09-15 14:14:00,1.12031,1.12042,1.12028,1.12028,110300001.0
2006-09-15 14:15:00,1.12026,1.12035,1.12026,1.12032,24100000.0
2006-09-15 14:16:00,1.12046,1.12049,1.12039,1.12041,132600000.0
2006-09-15 14:17:00,1.12047,1.12047,1.12045,1.12045,38300001.0
2006-09-15 14:18:00,1.12045,1.12056,1.12045,1.12046,139900000.0
2006-09-15 14:19:00,1.12058,1.1207,1.12051,1.1207,49600000.0
2006-09-15 14:20:00,1.12084,1.12144,1.12084,1.12144,131700003.0
2006-09-15 14:21:00,1.12152,1.12156,1.12132,1.12145,50700000.0
2006-09-15 14:22:00,1.12137,1.12137,1.12123,1.12123,13600000.0
2006-09-15 14:23:00,1.12116,1.12125,1.1211,1.1211,88600000.0
2006-09-15 14:24:00,1.12103,1.12103,1.12083,1.12103,49000001.0
2006-09-15 14:25:00,1.12101,1.12104,1.12101,1.12104,30200000.0
2006-09-15 14:26:00,1.12093,1.12109,1.12086,1.12091,112800000.0
2006-09-15 14:27:00,1.1209,1.12104,1.12069,1.12069,109900000.0
2006-09-15 14:28:00,1.12062,1.12065,1.12051,1.12065,100099999.0
2006-09-15 14:29:00,1.12062,1.1207,1.12043,1.12049,111400001.0
2006-09-15 14:30:00,1.12056,1.12056,1.12027,1.12052,126000000.0
2006-09-15 14:31:00,1.1206,1.1206,1.12024,1.12028,112300000.0
2006-09-15 14:32:00,1.11993,1.11993,1.11912,1.11918,106399999.0
2006-09-15 14:33:00,1.11906,1.11906,1.11868,1.11879,53300001.0
2006-09-15 14:34:00,1.11902,1.11903,1.11872,1.11872,86400002.0
2006-09-15 14:35:00,1.11858,1.11873,1.11839,1.11839,97400000.0
2006-09-15 14:36:00,1.1183,1.1183,1.11806,1.11818,130300003.0
2006-09-15 14:37:00,1.11815,1.1189,1.1181,1.1189,65500001.0
2006-09-15 14:38:00,1.11896,1.11896,1.1181,1.11823,70300000.0
2006-09-15 14:39:00,1.11827,1.119,1.11827,1.119,65299999.0
2006-09-15 14:40:00,1.11911,1.11935,1.11908,1.11908,111800002.0
2006-09-15 14:41:00,1.11908,1.11926,1.11904,1.11925,121700001.0
2006-09-15 14:42:00,1.11937,1.11943,1.11921,1.11936,72100000.0
2006-09-15 14:43:00,1.1193,1.11984,1.1193,1.11984,24700001.0
2006-09-15 14:44:00,1.12041,1.12069,1.12041,1.12069,18200000.0
2006-09-15 14:45:00,1.12092,1.12092,1.12043,1.12043,133200001.0
2006-09-15 14:46:00,1.12049,1.12066,1.12049,1.12054,85500000.0
2006-09-15 14:47:00,1.12043,1.12043,1.12037,1.12037,8000000.0
2006-09-15 14:48:00,1.1202,1.1202,1.11998,1.12006,82300000.0
2006-09-15 14:49:00,1.12009,1.12009,1.11998,1.11999,83899999.0
2006-09-15 14:50:00,1.12007,1.12007,1.1198,1.11996,123700002.0
2006-09-15 14:51:00,1.1199,1.12008,1.1199,1.11997,176700000.0
2006-09-15 14:52:00,1.12027,1.12052,1.12027,1.12043,107099997.0
2006-09-15 14:53:00,1.12045,1.1206,1.12045,1.12051,112200001.0
2006-09-15 14:54:00,1.1204,1.12054,1.1204,1.1205,105800000.0
2006-09-15 14:55:00,1.1205,1.1205,1.12013,1.1202,125499999.0
2006-09-15 14:56:00,1.1199,1.11999,1.11975,1.11975,136300003.0
2006-09-15 14:57:00,1.11972,1.11972,1.11952,1.11964,98300000.0
2006-09-15 14:58:00,1.11955,1.11955,1.11907,1.11907,88200000.0
2006-09-15 14:59:00,1.11912,1.11912,1.11896,1.11906,159400000.0
2006-09-15 15:00:00,1.11903,1.1191,1.11902,1.11902,124100002.0
2006-09-15 15:01:00,1.11902,1.11917,1.11894,1.11915,113400000.0
2006-09-15 15:02:00,1.11917,1.11924,1.11895,1.11895,37799999.0
2006-09-15 15:03:00,1.11873,1.11873,1.11845,1.11865,130499998.0
2006-09-15 15:04:00,1.11879,1.11896,1.11876,1.11896,77000000.0
2006-09-15 15:05:00,1.11917,1.11949,1.11917,1.11933,85700000.0
2006-09-15 15:06:00,1.11936,1.1196,1.11936,1.11945,76400000.0
2006-09-15 15:07:00,1.11944,1.11948,1.11932,1.11948,79600002.0
2006-09-15 15:08:00,1.11943,1.11956,1.11943,1.11945,72300002.0
2006-09-15 15:09:00,1.11962,1.11964,1.11954,1.11958,116400001.0
2006-09-15 15:10:00,1.11959,1.1196,1.11945,1.11953,130500001.0
2006-09-15 15:11:00,1.11953,1.11953,1.11911,1.11925,226599998.0
2006-09-15 15:12:00,1.11933,1.11942,1.11933,1.11942,56800000.0
2006-09-15 15:13:00,1.11932,1.11947,1.1193,1.1194,68500000.0
2006-09-15 15:14:00,1.11937,1.11938,1.11919,1.11919,88100000.0
2006-09-15 15:15:00,1.11916,1.11963,1.11895,1.11963,101900000.0
2006-09-15 15:16:00,1.11976,1.12002,1.11969,1.12002,66300000.0
2006-09-15 15:17:00,1.11987,1.11987,1.11971,1.11971,12200000.0
2006-09-15 15:18:00,1.1195,1.11955,1.11942,1.11942,108800002.0
2006-09-15 15:19:00,1.11928,1.11941,1.11926,1.11935,89200000.0
2006-09-15 15:20:00,1.11936,1.11964,1.11931,1.11961,98000000.0
2006-09-15 15:21:00,1.11943,1.11949,1.11939,1.11942,162800003.0
2006-09-15 15:22:00,1.11944,1.11953,1.11937,1.11945,143000001.0
2006-09-15 15:23:00,1.11938,1.11939,1.11933,1.11933,40499999.0
2006-09-15 15:24:00,1.11942,1.11943,1.11939,1.1194,58300001.0
2006-09-15 15:25:00,1.11927,1.11927,1.119,1.119,85899999.0
2006-09-15 15:26:00,1.11912,1.11917,1.11907,1.11907,89700001.0
2006-09-15 15:27:00,1.11912,1.11914,1.11905,1.11905,121599996.0
2006-09-15 15:28:00,1.11901,1.1192,1.119,1.11906,110000000.0
2006-09-15 15:29:00,1.11913,1.11913,1.11897,1.11907,119400002.0
2006-09-15 15:30:00,1.11898,1.11904,1.11897,1.11904,84800002.0
2006-09-15 15:31:00,1.11913,1.11931,1.11913,1.11927,57800002.0
2006-09-15 15:32:00,1.11931,1.11957,1.11925,1.11957,131600001.0
2006-09-15 15:33:00,1.11973,1.12018,1.11962,1.12018,117199999.0
2006-09-15 15:34:00,1.12024,1.12024,1.1201,1.12021,159800001.0
2006-09-15 15:35:00,1.12017,1.12017,1.11991,1.11993,84299999.0
2006-09-15 15:36:00,1.11994,1.12016,1.11994,1.12008,154900000.0
2006-09-15 15:37:00,1.12023,1.12058,1.12016,1.12058,44400000.0
2006-09-15 15:38:00,1.1207,1.12104,1.1207,1.12099,165500000.0
2006-09-15 15:39:00,1.12107,1.12107,1.12086,1.12099,138300000.0
2006-09-15 15:40:00,1.12112,1.12142,1.12112,1.12133,21200000.0
2006-09-15 15:41:00,1.1212,1.12141,1.1212,1.12138,63500001.0
2006-09-15 15:42:00,1.12142,1.1215,1.12131,1.12143,123300000.0
2006-09-15 15:43:00,1.12145,1.12145,1.1212,1.12129,45100000.0
2006-09-15 15:44:00,1.12134,1.12153,1.12134,1.12148,46900000.0
2006-09-15 15:45:00,1.1214,1.1214,1.12129,1.12135,43300000.0
2006-09-15 15:46:00,1.12122,1.12135,1.12122,1.12131,106500000.0
2006-09-15 15:47:00,1.12123,1.12131,1.12113,1.12113,112899998.0
2006-09-15 15:48:00,1.12115,1.12131,1.12103,1.12117,132500001.0
2006-09-15 15:49:00,1.12118,1.12135,1.12101,1.12135,183599995.0
2006-09-15 15:50:00,1.12147,1.12194,1.12147,1.1218,38900000.0
2006-09-15 15:51:00,1.12157,1.12157,1.12122,1.12131,63699999.0
2006-09-15 15:52:00,1.12126,1.12133,1.12107,1.12115,89900002.0
2006-09-15 15:53:00,1.12118,1.12144,1.12112,1.12144,62600001.0
2006-09-15 15:54:00,1.1214,1.12147,1.1212,1.1212,158499997.0
2006-09-15 15:55:00,1.12122,1.12126,1.1211,1.1211,36200000.0
2006-09-15 15:56:00,1.12108,1.12108,1.12094,1.12094,69999998.0
2006-09-15 15:57:00,1.12095,1.121,1.12091,1.12091,43100000.0
2006-09-15 15:58:00,1.12099,1.12109,1.12093,1.12093,217699999.0
2006-09-15 15:59:00,1.12078,1.12078,1.12066,1.12076,11400000.0
2006-09-15 16:00:00,1.12073,1.12088,1.12061,1.12088,87000001.0
2006-09-15 16:01:00,1.12093,1.12107,1.12093,1.12103,49500000.0
2006-09-15 16:02:00,1.12098,1.121,1.12096,1.12098,104599999.0
2006-09-15 16:03:00,1.12092,1.12092,1.12079,1.12086,75800000.0
2006-09-15 16:04:00,1.12083,1.12087,1.12072,1.12082,48700001.0
2006-09-15 16:05:00,1.12091,1.12093,1.1208,1.1208,76900000.0
2006-09-15 16:06:00,1.12077,1.12077,1.12066,1.12067,53800000.0
2006-09-15 16:07:00,1.12072,1.12072,1.12065,1.12065,134000002.0
2006-09-15 16:08:00,1.12048,1.12048,1.12004,1.12015,90000000.0
2006-09-15 16:09:00,1.12007,1.12014,1.12004,1.12009,101800001.0
2006-09-15 16:10:00,1.12015,1.12015,1.12001,1.12015,111100000.0
2006-09-15 16:11:00,1.12004,1.12004,1.11953,1.11968,108999998.0
2006-09-15 16:12:00,1.11969,1.11984,1.11969,1.11982,165500000.0
2006-09-15 16:13:00,1.12006,1.12012,1.12006,1.12012,12400000.0
2006-09-15 16:14:00,1.12045,1.12053,1.12024,1.12034,83400001.0
2006-09-15 16:15:00,1.1204,1.12049,1.12025,1.12049,96099999.0
2006-09-15 16:16:00,1.12046,1.12046,1.12027,1.12027,44800000.0
2006-09-15 16:17:00,1.12043,1.12052,1.12043,1.12044,61300000.0
2006-09-15 16:18:00,1.12048,1.12052,1.12038,1.12052,42100000.0
2006-09-15 16:19:00,1.12063,1.12063,1.12054,1.12054,131500000.0
2006-09-15 16:20:00,1.12051,1.12064,1.12051,1.1206,25300000.0
2006-09-15 16:21:00,1.12052,1.12059,1.12039,1.12047,74000001.0
2006-09-15 16:22:00,1.12048,1.12068,1.12043,1.12058,130999999.0
2006-09-15 16:23:00,1.12053,1.12053,1.12036,1.12042,117200001.0
2006-09-15 16:24:00,1.12052,1.12052,1.12019,1.12021,92700000.0
2006-09-15 16:25:00,1.12028,1.12032,1.12001,1.12019,111300001.0
2006-09-15 16:26:00,1.12015,1.12065,1.12012,1.12052,198799997.0
2006-09-15 16:27:00,1.12043,1.12043,1.12022,1.12034,117200001.0
2006-09-15 16:28:00,1.12042,1.1207,1.12042,1.1207,123000003.0
2006-09-15 16:29:00,1.12078,1.12096,1.12078,1.12096,95599999.0
2006-09-15 16:30:00,1.12093,1.12101,1.12082,1.12082,75000000.0
2006-09-15 16:31:00,1.12065,1.12065,1.12052,1.12052,96100002.0
2006-09-15 16:32:00,1.1205,1.12055,1.12043,1.12048,104900001.0
2006-09-15 16:33:00,1.1204,1.1204,1.12037,1.12037,2100000.0
2006-09-15 16:34:00,1.12024,1.12041,1.12012,1.12012,122600004.0
2006-09-15 16:35:00,1.12015,1.12015,1.12004,1.12004,34400000.0
2006-09-15 16:36:00,1.11994,1.12015,1.11994,1.12012,98700001.0
2006-09-15 16:37:00,1.12013,1.12013,1.12002,1.12002,49400001.0
2006-09-15 16:38:00,1.12003,1.1202,1.12003,1.12007,161999999.0
2006-09-15 16:39:00,1.12012,1.12038,1.12012,1.12038,39299999.0
2006-09-15 16:40:00,1.1204,1.12043,1.12012,1.12012,75299999.0
2006-09-15 16:41:00,1.12011,1.12016,1.12008,1.12013,45600000.0
2006-09-15 16:42:00,1.12015,1.12041,1.12015,1.12017,64300000.0
2006-09-15 16:43:00,1.12013,1.12029,1.12013,1.12025,118599999.0
2006-09-15 16:44:00,1.12027,1.12029,1.12014,1.12018,64399999.0
2006-09-15 16:45:00,1.12028,1.12043,1.12015,1.12043,137199999.0
2006-09-15 16:46:00,1.12049,1.1206,1.12049,1.12055,39499999.0
2006-09-15 16:47:00,1.1206,1.12103,1.1206,1.12103,89700001.0
2006-09-15 16:48:00,1.12104,1.12117,1.12104,1.12115,114099998.0
2006-09-15 16:49:00,1.12124,1.12138,1.12115,1.12138,198200000.0
2006-09-15 16:50:00,1.12134,1.12151,1.12124,1.12145,83300000.0
2006-09-15 16:51:00,1.12143,1.12154,1.12128,1.12128,133199998.0
2006-09-15 16:52:00,1.12132,1.12138,1.12126,1.12136,148000002.0
2006-09-15 16:53:00,1.12135,1.12142,1.12135,1.12137,68800001.0
2006-09-15 16:54:00,1.12152,1.12164,1.12152,1.12153,72699998.0
2006-09-15 16:55:00,1.12156,1.12163,1.12156,1.12156,96400001.0
2006-09-15 16:56:00,1.12165,1.12183,1.12155,1.12183,121800002.0
2006-09-15 16:57:00,1.12186,1.12186,1.12182,1.12182,26000000.0
2006-09-15 16:58:00,1.12181,1.12184,1.12181,1.12184,8800000.0
2006-09-15 16:59:00,1.1217,1.1217,1.12157,1.12161,101400001.0
2006-09-15 17:00:00,1.1216,1.1216,1.12114,1.12114,89600000.0
2006-09-15 17:01:00,1.12127,1.12146,1.12127,1.1214,80700000.0
2006-09-15 17:02:00,1.12138,1.12138,1.12119,1.1212,43300000.0
2006-09-15 17:03:00,1.12126,1.12129,1.12102,1.12114,90000000.0
2006-09-15 17:04:00,1.12114,1.1212,1.121,1.12104,147800000.0
2006-09-15 17:05:00,1.12117,1.12117,1.12071,1.121,109200000.0
2006-09-15 17:06:00,1.1211,1.1212,1.12099,1.12099,21100000.0
2006-09-15 17:07:00,1.12103,1.12121,1.12099,1.12121,79700001.0
2006-09-15 17:08:00,1.12104,1.12104,1.12082,1.12082,150000001.0
2006-09-15 17:09:00,1.12084,1.12095,1.12077,1.12087,113200001.0
2006-09-15 17:10:00,1.12081,1.12081,1.12067,1.12079,78400000.0
2006-09-15 17:11:00,1.12067,1.12115,1.12067,1.12115,69500000.0
2006-09-15 17:12:00,1.12114,1.12129,1.12112,1.12129,115199998.0
2006-09-15 17:13:00,1.1212,1.12121,1.12102,1.12113,85499998.0
2006-09-15 17:14:00,1.12108,1.12113,1.12094,1.12097,188000000.0
2006-09-15 17:15:00,1.12103,1.12107,1.12092,1.12107,52800000.0
2006-09-15 17:16:00,1.12109,1.12115,1.12107,1.12107,151199999.0
2006-09-15 17:17:00,1.12112,1.12116,1.12112,1.12113,65399999.0
2006-09-15 17:18:00,1.12112,1.12112,1.12103,1.12103,21400000.0
2006-09-15 17:19:00,1.12105,1.12105,1.12098,1.12098,49299999.0
2006-09-15 17:20:00,1.12095,1.12102,1.12093,1.12102,60500000.0
2006-09-15 17:21:00,1.12093,1.12098,1.12093,1.12098,46000001.0
2006-09-15 17:22:00,1.121,1.12105,1.12095,1.12095,30300001.0
2006-09-15 17:23:00,1.12102,1.12102,1.12088,1.12092,66800002.0
2006-09-15 17:24:00,1.12096,1.12101,1.12084,1.12101,137400003.0
2006-09-15 17:25:00,1.12097,1.12102,1.12087,1.12102,140099998.0
2006-09-15 17:26:00,1.121,1.121,1.12093,1.12095,125199999.0
2006-09-15 17:27:00,1.12102,1.12105,1.12102,1.12105,30400000.0
2006-09-15 17:28:00,1.12105,1.12115,1.12103,1.12103,80200001.0
2006-09-15 17:29:00,1.12092,1.12092,1.12072,1.12088,128400000.0
2006-09-15 17:30:00,1.12094,1.12114,1.12094,1.12106,108299998.0
2006-09-15 17:31:00,1.12106,1.12116,1.12106,1.12112,28700000.0
2006-09-15 17:32:00,1.12113,1.1212,1.12113,1.12117,75900002.0
2006-09-15 17:33:00,1.12113,1.12113,1.12091,1.12098,82000002.0
2006-09-15 17:34:00,1.12107,1.12117,1.12103,1.12103,83499999.0
2006-09-15 17:35:00,1.12089,1.12102,1.12079,1.12079,73600002.0
2006-09-15 17:36:00,1.12089,1.12089,1.12081,1.12081,8900000.0
2006-09-15 17:37:00,1.12089,1.12096,1.12089,1.12096,61000000.0
2006-09-15 17:38:00,1.12102,1.12115,1.12102,1.12102,73100000.0
2006-09-15 17:39:00,1.12107,1.12113,1.12098,1.12113,100599999.0
2006-09-15 17:40:00,1.12114,1.12126,1.12105,1.12123,131900000.0
2006-09-15 17:41:00,1.12112,1.12112,1.12104,1.12104,45400000.0
2006-09-15 17:42:00,1.12101,1.12111,1.12091,1.121,135900000.0
2006-09-15 17:43:00,1.12104,1.12117,1.12104,1.12114,91700002.0
2006-09-15 17:44:00,1.1211,1.12112,1.12103,1.12103,113400000.0
2006-09-15 17:45:00,1.12084,1.12084,1.12072,1.12072,85600000.0
2006-09-15 17:46:00,1.12068,1.12068,1.12057,1.12062,123100000.0
2006-09-15 17:47:00,1.12045,1.12049,1.12036,1.12048,64199999.0
2006-09-15 17:48:00,1.12049,1.12049,1.12045,1.12048,108799999.0
2006-09-15 17:49:00,1.12053,1.1206,1.12044,1.12049,113100002.0
2006-09-15 17:50:00,1.12045,1.12053,1.12045,1.1205,77800000.0
2006-09-15 17:51:00,1.12063,1.12067,1.12055,1.12055,24100000.0
2006-09-15 17:52:00,1.12075,1.12075,1.12063,1.12066,97700000.0
2006-09-15 17:53:00,1.12048,1.12048,1.12007,1.12009,88099999.0
2006-09-15 17:54:00,1.12022,1.12028,1.12009,1.12012,135900001.0
2006-09-15 17:55:00,1.12008,1.12015,1.12006,1.12012,143999999.0
2006-09-15 17:56:00,1.12009,1.1203,1.12009,1.1203,77600000.0
2006-09-15 17:57:00,1.1203,1.1203,1.11995,1.11995,182000000.0
2006-09-15 17:58:00,1.11988,1.11996,1.11987,1.11992,115599999.0
2006-09-15 17:59:00,1.11978,1.11978,1.11916,1.11916,76800000.0
2006-09-15 18:00:00,1.11902,1.11916,1.11898,1.11898,176500001.0
2006-09-15 18:01:00,1.11919,1.1195,1.11919,1.1192,632900004.0
2006-09-15 18:02:00,1.11919,1.11921,1.11885,1.11906,1154300003.0
2006-09-15 18:03:00,1.11914,1.1192,1.11883,1.11904,802300004.0
2006-09-15 18:04:00,1.11903,1.11917,1.11903,1.11905,728999996.0
2006-09-15 18:05:00,1.11906,1.11908,1.11884,1.11892,879800008.0
2006-09-15 18:06:00,1.11885,1.11885,1.11854,1.11863,665499996.0
2006-09-15 18:07:00,1.11858,1.11861,1.11845,1.1185,1062599999.0
2006-09-15 18:08:00,1.11847,1.1185,1.11832,1.11833,899000000.0
2006-09-15 18:09:00,1.11834,1.11853,1.11826,1.11826,599600007.0
2006-09-15 18:10:00,1.11832,1.11845,1.11825,1.11825,983899999.0
2006-09-15 18:11:00,1.11833,1.11841,1.11814,1.11841,863399990.0
2006-09-15 18:12:00,1.1184,1.11841,1.11831,1.11835,76300000.0
2006-09-15 18:13:00,1.11842,1.1185,1.1184,1.11848,377900003.0
2006-09-15 18:14:00,1.11843,1.11854,1.11823,1.11848,505499997.0
2006-09-15 18:15:00,1.11847,1.11861,1.11846,1.11852,833900006.0
2006-09-15 18:16:00,1.11855,1.11865,1.11852,1.1186,410000000.0
2006-09-15 18:17:00,1.1186,1.11868,1.11852,1.11862,974099993.0
2006-09-15 18:18:00,1.11861,1.11872,1.11858,1.11858,455300004.0
2006-09-15 18:19:00,1.11868,1.11896,1.11864,1.11891,149699999.0
2006-09-15 18:20:00,1.11895,1.11898,1.11877,1.11884,548300001.0
2006-09-15 18:21:00,1.11892,1.11902,1.11892,1.11895,169200002.0
2006-09-15 18:22:00,1.119,1.11918,1.119,1.11908,286000005.0
2006-09-15 18:23:00,1.11908,1.11913,1.11903,1.11903,516900002.0
2006-09-15 18:24:00,1.11904,1.11932,1.11904,1.11919,534800000.0
2006-09-15 18:25:00,1.11918,1.11936,1.11914,1.11928,588700001.0
2006-09-15 18:26:00,1.11932,1.11948,1.11928,1.11928,927100002.0
2006-09-15 18:27:00,1.11932,1.11944,1.11932,1.11938,639499997.0
2006-09-15 18:28:00,1.11934,1.11945,1.11922,1.11933,324700001.0
2006-09-15 18:29:00,1.11934,1.11947,1.11926,1.11939,264800000.0
2006-09-15 18:30:00,1.11934,1.11935,1.1191,1.11935,885499998.0
2006-09-15 18:31:00,1.11935,1.11936,1.11918,1.11918,477799996.0
2006-09-15 18:32:00,1.11918,1.11929,1.11911,1.11912,447300004.0
2006-09-15 18:33:00,1.11913,1.11948,1.11913,1.11948,523600001.0
2006-09-15 18:34:00,1.11949,1.11949,1.11929,1.11935,272100005.0
2006-09-15 18:35:00,1.11939,1.11944,1.11933,1.11933,556999998.0
2006-09-15 18:36:00,1.11933,1.11946,1.11931,1.11932,464100002.0
2006-09-15 18:37:00,1.11932,1.1194,1.1193,1.1194,81500002.0
2006-09-15 18:38:00,1.11947,1.11955,1.11942,1.1195,217400002.0
2006-09-15 18:39:00,1.11962,1.11967,1.11955,1.11967,224599997.0
2006-09-15 18:40:00,1.11966,1.11974,1.11952,1.11963,878799999.0
2006-09-15 18:41:00,1.11956,1.11961,1.1192,1.1192,417099996.0
2006-09-15 18:42:00,1.11905,1.11915,1.11871,1.11907,439100001.0
2006-09-15 18:43:00,1.11905,1.11914,1.11894,1.11895,438700001.0
2006-09-15 18:44:00,1.11895,1.11895,1.11852,1.11854,268000001.0
2006-09-15 18:45:00,1.1186,1.11869,1.11858,1.11859,631200003.0
2006-09-15 18:46:00,1.11861,1.11876,1.11861,1.11876,254000004.0
2006-09-15 18:47:00,1.11888,1.11895,1.11874,1.11874,68699999.0
2006-09-15 18:48:00,1.11882,1.11902,1.11882,1.11902,78199999.0
2006-09-15 18:49:00,1.11913,1.11922,1.11913,1.1192,88799999.0
2006-09-15 18:50:00,1.11915,1.11923,1.1191,1.11923,129400001.0
2006-09-15 18:51:00,1.11921,1.11931,1.1192,1.11928,224000004.0
2006-09-15 18:52:00,1.11931,1.11947,1.11931,1.11947,182000000.0
2006-09-15 18:53:00,1.11943,1.11943,1.11898,1.11915,663399998.0
2006-09-15 18:54:00,1.11918,1.11929,1.11918,1.11925,256600001.0
2006-09-15 18:55:00,1.11925,1.11933,1.11917,1.11933,539500005.0
2006-09-15 18:56:00,1.11937,1.11937,1.1192,1.1192,177399999.0
2006-09-15 18:57:00,1.1192,1.11927,1.11918,1.1192,344400003.0
2006-09-15 18:58:00,1.11915,1.11915,1.11861,1.11861,162000005.0
2006-09-15 18:59:00,1.11869,1.11877,1.11857,1.1186,710300002.0
2006-09-15 19:00:00,1.11867,1.11895,1.11867,1.11895,255200001.0
2006-09-15 19:01:00,1.119,1.119,1.11895,1.119,69800002.0
2006-09-15 19:02:00,1.11892,1.11892,1.11844,1.11844,266790004.0
2006-09-15 19:03:00,1.11838,1.1186,1.11823,1.11853,372200001.0
2006-09-15 19:04:00,1.11857,1.11857,1.1183,1.1183,122200001.0
2006-09-15 19:05:00,1.11827,1.11841,1.11826,1.11829,349700001.0
2006-09-15 19:06:00,1.11828,1.11841,1.11819,1.1183,375199999.0
2006-09-15 19:07:00,1.1183,1.11843,1.1183,1.11843,122999997.0
2006-09-15 19:08:00,1.11834,1.11834,1.11721,1.11721,694700002.0
2006-09-15 19:09:00,1.11723,1.11778,1.11723,1.11778,533200006.0
2006-09-15 19:10:00,1.11786,1.11786,1.11776,1.11776,166000000.0
2006-09-15 19:11:00,1.11778,1.11807,1.11778,1.11807,308700002.0
2006-09-15 19:12:00,1.11808,1.11814,1.11798,1.11798,183400000.0
2006-09-15 19:13:00,1.11795,1.11808,1.11795,1.11797,153400000.0
2006-09-15 19:14:00,1.11791,1.11809,1.11779,1.11779,365000003.0
2006-09-15 19:15:00,1.1177,1.11775,1.11754,1.11754,448800005.0
2006-09-15 19:16:00,1.11748,1.11748,1.11733,1.11733,340300000.0
2006-09-15 19:17:00,1.11749,1.11779,1.11739,1.11762,186200001.0
2006-09-15 19:18:00,1.11765,1.11785,1.11763,1.11775,513700003.0
2006-09-15 19:19:00,1.1177,1.11777,1.11768,1.11777,187700000.0
2006-09-15 19:20:00,1.11777,1.11777,1.11765,1.11765,254200004.0
2006-09-15 19:21:00,1.11771,1.11778,1.11769,1.11769,143000000.0
2006-09-15 19:22:00,1.11763,1.11777,1.11761,1.11777,137099999.0
2006-09-15 19:23:00,1.1178,1.11787,1.1178,1.11787,33999999.0
2006-09-15 19:24:00,1.11788,1.11788,1.11776,1.11787,52400001.0
2006-09-15 19:25:00,1.11792,1.11798,1.11792,1.11798,111700002.0
2006-09-15 19:26:00,1.11808,1.11813,1.11793,1.11793,65399999.0
2006-09-15 19:27:00,1.11797,1.11798,1.11785,1.11787,353599998.0
2006-09-15 19:28:00,1.11793,1.11807,1.11793,1.11807,180900001.0
2006-09-15 19:29:00,1.11807,1.11807,1.11798,1.11802,42200000.0
2006-09-15 19:30:00,1.11805,1.11805,1.11795,1.118,186200003.0
2006-09-15 19:31:00,1.118,1.11808,1.118,1.11808,116699998.0
2006-09-15 19:32:00,1.11807,1.11819,1.11807,1.11815,139300004.0
2006-09-15 19:33:00,1.11805,1.1181,1.11805,1.11805,361100001.0
2006-09-15 19:34:00,1.11803,1.11816,1.118,1.11816,66900000.0
2006-09-15 19:35:00,1.1182,1.1182,1.1182,1.1182,35900000.0
2006-09-15 19:36:00,1.11818,1.11829,1.11809,1.11811,220500002.0
2006-09-15 19:37:00,1.1182,1.11825,1.11812,1.1182,621499995.0
2006-09-15 19:38:00,1.11814,1.1182,1.11809,1.11814,140899999.0
2006-09-15 19:39:00,1.11805,1.11823,1.11803,1.11823,405599998.0
2006-09-15 19:40:00,1.11827,1.11851,1.11825,1.11845,215999999.0
2006-09-15 19:41:00,1.1184,1.1184,1.11837,1.1184,205700000.0
2006-09-15 19:42:00,1.11836,1.11836,1.11811,1.11816,111600000.0
2006-09-15 19:43:00,1.11821,1.11822,1.11818,1.1182,152300001.0
2006-09-15 19:44:00,1.11817,1.11817,1.11808,1.11808,107500000.0
2006-09-15 19:45:00,1.11814,1.11826,1.11814,1.11817,92200001.0
2006-09-15 19:46:00,1.11822,1.11828,1.11822,1.11828,8000000.0
2006-09-15 19:47:00,1.11827,1.11827,1.11823,1.11823,4800000.0
2006-09-15 19:48:00,1.1182,1.1182,1.1182,1.1182,39800000.0
2006-09-15 19:49:00,1.11821,1.11831,1.11821,1.11822,242100004.0
2006-09-15 19:50:00,1.11822,1.11824,1.11821,1.11822,56400000.0
2006-09-15 19:51:00,1.11816,1.11817,1.11814,1.11816,68900001.0
2006-09-15 19:52:00,1.11818,1.11818,1.11808,1.11808,51300000.0
2006-09-15 19:53:00,1.11807,1.11815,1.11801,1.11801,214599997.0
2006-09-15 19:54:00,1.118,1.118,1.118,1.118,38900000.0
2006-09-15 19:55:00,1.11808,1.11808,1.1179,1.1179,65300000.0
2006-09-15 19:56:00,1.11811,1.11813,1.11795,1.11795,323899998.0
2006-09-15 19:57:00,1.11795,1.118,1.11795,1.118,137799999.0
2006-09-15 19:58:00,1.118,1.11803,1.11795,1.118,171100001.0
2006-09-15 19:59:00,1.11805,1.11805,1.11781,1.1179,193299998.0
2006-09-15 20:00:00,1.11797,1.11807,1.11795,1.11807,64800000.0
2006-09-15 20:01:00,1.11803,1.11808,1.11803,1.11803,40700000.0
2006-09-15 20:02:00,1.11803,1.11806,1.1179,1.118,123500001.0
2006-09-15 20:03:00,1.11801,1.11803,1.11785,1.11789,458800003.0
2006-09-15 20:04:00,1.11795,1.11795,1.11788,1.11788,243600000.0
2006-09-15 20:05:00,1.11787,1.11793,1.11775,1.11775,86600000.0
2006-09-15 20:06:00,1.1178,1.11782,1.1178,1.1178,127700000.0
2006-09-15 20:07:00,1.11778,1.11782,1.11768,1.11779,301699996.0
2006-09-15 20:08:00,1.1178,1.1179,1.11778,1.11786,356200002.0
2006-09-15 20:09:00,1.11778,1.11787,1.11773,1.11775,243099999.0
2006-09-15 20:10:00,1.11772,1.11782,1.11768,1.1178,98199997.0
2006-09-15 20:11:00,1.1178,1.1178,1.1178,1.1178,158900000.0
2006-09-15 20:12:00,1.11781,1.11791,1.1178,1.11788,563400004.0
2006-09-15 20:13:00,1.11793,1.11793,1.11788,1.1179,108299998.0
2006-09-15 20:14:00,1.11785,1.1179,1.1178,1.11782,202600003.0
2006-09-15 20:15:00,1.11787,1.11796,1.11783,1.11783,526199998.0
2006-09-15 20:16:00,1.11783,1.11797,1.11782,1.11786,507599995.0
2006-09-15 20:17:00,1.11788,1.11799,1.11782,1.11787,322600003.0
2006-09-15 20:18:00,1.11797,1.11801,1.1179,1.11801,96499999.0
2006-09-15 20:19:00,1.11798,1.11803,1.11795,1.11803,95800002.0
2006-09-15 20:20:00,1.11801,1.11805,1.11796,1.11799,327300003.0
2006-09-15 20:21:00,1.11801,1.11816,1.11801,1.11808,415100000.0
2006-09-15 20:22:00,1.11811,1.11815,1.11798,1.11815,356100002.0
2006-09-15 20:23:00,1.11803,1.11815,1.11799,1.11808,546200012.0
2006-09-15 20:24:00,1.118,1.11804,1.11777,1.11777,262990000.0
2006-09-15 20:25:00,1.11778,1.11781,1.11769,1.11769,178099998.0
2006-09-15 20:26:00,1.11762,1.11769,1.11754,1.11754,160199999.0
2006-09-15 20:27:00,1.11754,1.11768,1.11754,1.11755,235299997.0
2006-09-15 20:28:00,1.11752,1.11765,1.11733,1.11733,642700003.0
2006-09-15 20:29:00,1.11726,1.11734,1.11716,1.11732,393689997.0
2006-09-15 20:30:00,1.11732,1.11738,1.11722,1.11723,335000005.0
2006-09-15 20:31:00,1.1173,1.1173,1.11712,1.11715,498000007.0
2006-09-15 20:32:00,1.11709,1.11718,1.11685,1.11715,363199994.0
2006-09-15 20:33:00,1.11715,1.11726,1.11714,1.11717,216500004.0
2006-09-15 20:34:00,1.11715,1.11728,1.11712,1.11712,89699999.0
2006-09-15 20:35:00,1.11717,1.11724,1.11717,1.1172,149300000.0
2006-09-15 20:36:00,1.11718,1.11718,1.11702,1.11718,358299998.0
2006-09-15 20:37:00,1.11718,1.11732,1.11713,1.11732,219900005.0
2006-09-15 20:38:00,1.11742,1.11779,1.11742,1.11769,262500000.0
2006-09-15 20:39:00,1.1177,1.11782,1.11766,1.11782,481900005.0
2006-09-15 20:40:00,1.1179,1.11798,1.11784,1.11785,243400002.0
2006-09-15 20:41:00,1.11788,1.11788,1.11777,1.11782,497399997.0
2006-09-15 20:42:00,1.1178,1.11787,1.11773,1.11784,574100005.0
2006-09-15 20:43:00,1.11787,1.11792,1.1178,1.11784,227800001.0
2006-09-15 20:44:00,1.11785,1.11794,1.11779,1.11794,104700002.0
2006-09-15 20:45:00,1.11794,1.11799,1.11787,1.11793,192800000.0
2006-09-15 20:46:00,1.11797,1.1182,1.11797,1.1182,195599998.0
2006-09-15 20:47:00,1.11824,1.11838,1.11815,1.11825,221300000.0
2006-09-15 20:48:00,1.11823,1.11831,1.11815,1.11831,66600001.0
2006-09-15 20:49:00,1.11833,1.11833,1.11819,1.11833,439500005.0
2006-09-15 20:50:00,1.11828,1.11828,1.118,1.118,173400002.0
2006-09-15 20:51:00,1.118,1.118,1.11783,1.11793,141400001.0
2006-09-15 20:52:00,1.11797,1.11802,1.11797,1.11797,80999998.0
2006-09-15 20:53:00,1.11789,1.1179,1.11781,1.11784,305199998.0
2006-09-15 20:54:00,1.11794,1.11815,1.11783,1.11803,425800004.0
2006-09-15 20:55:00,1.11815,1.11816,1.1181,1.1181,168800000.0
2006-09-15 20:56:00,1.11812,1.11822,1.11809,1.11817,678000006.0
2006-09-15 20:57:00,1.11817,1.11824,1.11812,1.11815,449399995.0
2006-09-15 20:58:00,1.11825,1.11841,1.11815,1.11839,336000002.0
2006-09-15 20:59:00,1.11842,1.1193,1.11842,1.1193,287500002.0
2006-09-15 21:00:00,1.11935,1.11936,1.11875,1.11884,934999996.0
2006-09-15 21:01:00,1.11878,1.11891,1.11874,1.11881,503800001.0
2006-09-15 21:02:00,1.11873,1.11883,1.11868,1.11868,133700001.0
2006-09-15 21:03:00,1.11873,1.11873,1.11846,1.11847,536000002.0
2006-09-15 21:04:00,1.11849,1.11859,1.11844,1.11857,567000004.0
2006-09-15 21:05:00,1.11857,1.11862,1.11845,1.11852,902500000.0
2006-09-15 21:06:00,1.11854,1.11854,1.11838,1.11845,183900001.0
2006-09-15 21:07:00,1.11849,1.1185,1.11835,1.11841,550300004.0
2006-09-15 21:08:00,1.11842,1.1187,1.11842,1.1187,112000000.0
2006-09-15 21:09:00,1.11865,1.11877,1.11844,1.11852,74700000.0
2006-09-15 21:10:00,1.11873,1.11873,1.11857,1.11868,516800001.0
2006-09-15 21:11:00,1.1187,1.11872,1.11865,1.11865,371899999.0
2006-09-15 21:12:00,1.11867,1.11868,1.11859,1.11859,352600001.0
2006-09-15 21:13:00,1.1186,1.1186,1.11852,1.11852,486400001.0
2006-09-15 21:14:00,1.11833,1.11868,1.11819,1.11854,279000000.0
2006-09-15 21:15:00,1.11855,1.1186,1.11855,1.11857,87400003.0
2006-09-15 21:16:00,1.11831,1.11868,1.11831,1.11845,172400001.0
2006-09-15 21:17:00,1.11851,1.11851,1.11837,1.11837,27900000.0
2006-09-15 21:18:00,1.11843,1.11856,1.11841,1.11856,118500001.0
2006-09-15 21:19:00,1.11859,1.11869,1.11859,1.11863,124800001.0
2006-09-15 21:20:00,1.11845,1.11865,1.11822,1.11837,80300000.0
2006-09-15 21:21:00,1.11856,1.11879,1.11852,1.11858,125300002.0
2006-09-15 21:22:00,1.11862,1.11862,1.11857,1.11857,98100001.0
2006-09-15 21:23:00,1.1186,1.11864,1.1185,1.11864,152500001.0
2006-09-15 21:24:00,1.11868,1.11871,1.11847,1.11859,190300000.0
2006-09-15 21:25:00,1.1186,1.11863,1.1186,1.1186,70700001.0
2006-09-15 21:26:00,1.11855,1.11855,1.11836,1.11847,193000000.0
2006-09-15 21:27:00,1.1185,1.11856,1.11842,1.11856,177700001.0
2006-09-15 21:28:00,1.1185,1.11865,1.1185,1.11858,212300002.0
2006-09-15 21:29:00,1.11857,1.11857,1.11845,1.11845,150400001.0
2006-09-15 21:30:00,1.11862,1.11893,1.11862,1.11891,53800000.0
2006-09-15 21:31:00,1.11894,1.11901,1.11887,1.11887,20800000.0
2006-09-15 21:32:00,1.1188,1.1188,1.11872,1.1188,252600002.0
2006-09-15 21:33:00,1.11888,1.11896,1.11883,1.11887,131600001.0
2006-09-15 21:34:00,1.11888,1.11896,1.11884,1.11896,42700000.0
2006-09-15 21:35:00,1.11898,1.11898,1.11892,1.11892,69100000.0
2006-09-15 21:36:00,1.11887,1.1189,1.11885,1.11885,115800000.0
2006-09-15 21:37:00,1.11892,1.11893,1.1188,1.11893,90100000.0
2006-09-15 21:38:00,1.11901,1.11908,1.11901,1.11908,87800000.0
2006-09-15 21:39:00,1.11908,1.11908,1.11899,1.11901,272000002.0
2006-09-15 21:40:00,1.11901,1.11906,1.1189,1.11896,305800003.0
2006-09-15 21:41:00,1.11903,1.11903,1.11898,1.119,29499999.0
2006-09-15 21:42:00,1.11894,1.11894,1.1188,1.11881,112900000.0
2006-09-15 21:43:00,1.11878,1.11878,1.11866,1.1187,205000004.0
2006-09-15 21:44:00,1.11872,1.11872,1.11863,1.11863,107100000.0
2006-09-15 21:45:00,1.11861,1.11869,1.11861,1.11869,116199999.0
2006-09-15 21:46:00,1.11872,1.11881,1.11871,1.11877,161100000.0
2006-09-15 21:47:00,1.11876,1.11882,1.1187,1.1187,152000001.0
2006-09-15 21:48:00,1.1187,1.1187,1.11865,1.1187,173000002.0
2006-09-15 21:49:00,1.11868,1.1189,1.11868,1.11885,54900002.0
2006-09-15 21:50:00,1.11881,1.11886,1.11875,1.11886,72400000.0
2006-09-15 21:51:00,1.11892,1.119,1.11887,1.11887,147200000.0
2006-09-15 21:52:00,1.11884,1.11892,1.11884,1.11888,101100000.0
2006-09-15 21:53:00,1.11892,1.11898,1.11892,1.11898,144900002.0
2006-09-15 21:54:00,1.11894,1.11894,1.11868,1.11875,270699998.0
2006-09-15 21:55:00,1.11878,1.11878,1.1187,1.1187,32800000.0
2006-09-15 21:56:00,1.11875,1.11887,1.1187,1.1187,133799996.0
2006-09-15 21:57:00,1.11865,1.11883,1.11865,1.1187,84800001.0
2006-09-15 21:58:00,1.11867,1.11883,1.11867,1.1188,63500000.0
2006-09-15 21:59:00,1.1187,1.11892,1.1187,1.11882,260399999.0
2006-09-15 22:00:00,1.11885,1.11897,1.11879,1.1189,197700002.0
2006-09-15 22:01:00,1.11899,1.11908,1.11899,1.11905,143400002.0
2006-09-15 22:02:00,1.11905,1.11922,1.11905,1.11915,385700000.0
2006-09-15 22:03:00,1.11912,1.11916,1.11908,1.11912,99900000.0
2006-09-15 22:04:00,1.1191,1.11917,1.11898,1.11902,108299999.0
2006-09-15 22:05:00,1.11902,1.1191,1.11902,1.11904,87600002.0
2006-09-15 22:06:00,1.11905,1.11915,1.11905,1.1191,196399999.0
2006-09-15 22:07:00,1.11913,1.11913,1.119,1.11907,60500001.0
2006-09-15 22:08:00,1.11904,1.11911,1.11895,1.11897,159599999.0
2006-09-15 22:09:00,1.11885,1.11897,1.11884,1.11897,169600001.0
2006-09-15 22:10:00,1.11888,1.11888,1.11873,1.11876,40900000.0
2006-09-15 22:11:00,1.11882,1.11898,1.11882,1.11898,51000001.0
2006-09-15 22:12:00,1.11887,1.11895,1.11862,1.11862,207500001.0
2006-09-15 22:13:00,1.11903,1.11912,1.11903,1.11909,27100000.0
2006-09-15 22:14:00,1.11915,1.11915,1.11908,1.11912,111100001.0
2006-09-15 22:15:00,1.11915,1.11915,1.11902,1.11913,160299999.0
2006-09-15 22:16:00,1.1191,1.1191,1.1189,1.11905,142900002.0
2006-09-15 22:17:00,1.11897,1.11903,1.11889,1.11903,24500000.0
2006-09-15 22:18:00,1.11897,1.11906,1.11869,1.11895,177999998.0
2006-09-15 22:19:00,1.11895,1.11905,1.11895,1.119,52800000.0
2006-09-15 22:20:00,1.11886,1.11913,1.11884,1.11901,199399997.0
2006-09-15 22:21:00,1.11909,1.11919,1.11905,1.11905,233299997.0
2006-09-15 22:22:00,1.11891,1.11907,1.11882,1.11907,182400003.0
2006-09-15 22:23:00,1.11909,1.11909,1.11902,1.11902,66000002.0
2006-09-15 22:24:00,1.11901,1.11912,1.11901,1.11912,120200002.0
2006-09-15 22:25:00,1.11912,1.11912,1.11895,1.11895,62400002.0
2006-09-15 22:26:00,1.11904,1.11911,1.11904,1.11911,43000001.0
2006-09-15 22:27:00,1.11874,1.11912,1.11847,1.11847,336099998.0
2006-09-15 22:28:00,1.11901,1.11904,1.11901,1.11904,45900000.0
2006-09-15 22:29:00,1.11903,1.11914,1.11903,1.11904,145900001.0
2006-09-15 22:30:00,1.11905,1.11905,1.119,1.11905,91300002.0
2006-09-15 22:31:00,1.11907,1.11912,1.11899,1.11912,109399997.0
2006-09-15 22:32:00,1.11902,1.11902,1.11892,1.11894,130200000.0
2006-09-15 22:33:00,1.11885,1.1189,1.11885,1.1189,89100001.0
2006-09-15 22:34:00,1.11888,1.119,1.11885,1.11897,323099996.0
2006-09-15 22:35:00,1.11908,1.11913,1.11864,1.11903,174500003.0
2006-09-15 22:36:00,1.11898,1.11898,1.11886,1.11886,71400000.0
2006-09-15 22:37:00,1.11884,1.11884,1.11877,1.11878,141400004.0
2006-09-15 22:38:00,1.11885,1.11902,1.11885,1.11895,130200000.0
2006-09-15 22:39:00,1.11896,1.11899,1.11881,1.11883,141699998.0
2006-09-15 22:40:00,1.11889,1.11891,1.11879,1.11883,69500000.0
2006-09-15 22:41:00,1.1189,1.119,1.1189,1.11897,71999999.0
2006-09-15 22:42:00,1.11905,1.11905,1.11905,1.11905,70300000.0
2006-09-15 22:43:00,1.11904,1.11914,1.11898,1.11903,348499999.0
2006-09-15 22:44:00,1.11877,1.11907,1.11877,1.11883,146599999.0
2006-09-15 22:45:00,1.11905,1.1192,1.11902,1.11905,95500001.0
2006-09-15 22:46:00,1.11894,1.11899,1.11886,1.11899,79900002.0
2006-09-15 22:47:00,1.11892,1.11892,1.11883,1.11883,56800001.0
2006-09-15 22:48:00,1.11888,1.11888,1.11876,1.11882,148999997.0
2006-09-15 22:49:00,1.11887,1.11887,1.11875,1.11875,68899999.0
2006-09-15 22:50:00,1.11877,1.11877,1.11866,1.11866,119500001.0
2006-09-15 22:51:00,1.11867,1.1187,1.1186,1.1187,48200000.0
2006-09-15 22:52:00,1.11868,1.11888,1.11868,1.11873,86999999.0
2006-09-15 22:53:00,1.11882,1.11899,1.11881,1.11882,121600002.0
2006-09-15 22:54:00,1.11873,1.11874,1.11867,1.11867,75800000.0
2006-09-15 22:55:00,1.1187,1.11875,1.1186,1.11865,214500000.0
2006-09-15 22:56:00,1.11865,1.11865,1.1186,1.1186,45400002.0
2006-09-15 22:57:00,1.11863,1.11872,1.11859,1.11869,148799999.0
2006-09-15 22:58:00,1.11878,1.11882,1.11865,1.1188,74500000.0
2006-09-15 22:59:00,1.11887,1.11887,1.11856,1.11865,87799998.0
2006-09-18 00:00:00,1.119,1.1192,1.119,1.1192,148800003.0
2006-09-18 00:01:00,1.1194,1.1195,1.1194,1.1194,148800003.0
2006-09-18 00:02:00,1.1193,1.1193,1.1192,1.1192,148800003.0
2006-09-18 00:03:00,1.1195,1.1195,1.1194,1.1194,148800003.0
2006-09-18 00:04:00,1.1195,1.1195,1.1194,1.1195,148800003.0
2006-09-18 00:05:00,1.1194,1.1195,1.1194,1.1194,148800003.0
2006-09-18 00:06:00,1.1195,1.1195,1.1194,1.1194,148800003.0
2006-09-18 00:07:00,1.1195,1.1195,1.1194,1.1194,148800003.0
2006-09-18 00:08:00,1.1195,1.1195,1.1195,1.1195,148800003.0
2006-09-18 00:10:00,1.1194,1.1194,1.1194,1.1194,148800003.0
2006-09-18 00:11:00,1.1193,1.1193,1.1193,1.1193,148800003.0
2006-09-18 00:12:00,1.1192,1.1192,1.1192,1.1192,148800003.0
2006-09-18 00:15:00,1.1194,1.1194,1.1193,1.1193,148800003.0
2006-09-18 00:17:00,1.1194,1.1194,1.1194,1.1194,148800003.0
2006-09-18 00:21:00,1.1193,1.1194,1.1192,1.1192,148800003.0
2006-09-18 00:22:00,1.1193,1.1193,1.1193,1.1193,148800003.0
2006-09-18 00:27:00,1.1194,1.1194,1.1194,1.1194,148800003.0
2006-09-18 00:32:00,1.1195,1.1195,1.1195,1.1195,148800003.0
2006-09-18 00:34:00,1.1194,1.1194,1.1194,1.1194,148800003.0
2006-09-18 00:37:00,1.1195,1.1195,1.1194,1.1194,148800003.0
2006-09-18 00:38:00,1.1195,1.1195,1.1195,1.1195,148800003.0
2006-09-18 00:40:00,1.1194,1.1194,1.1194,1.1194,148800003.0
2006-09-18 00:41:00,1.1195,1.1195,1.1194,1.1194,148800003.0
2006-09-18 00:42:00,1.1193,1.1193,1.1193,1.1193,148800003.0
2006-09-18 00:46:00,1.1192,1.1192,1.1192,1.1192,148800003.0
2006-09-18 00:48:00,1.1193,1.1194,1.1193,1.1194,148800003.0
2006-09-18 00:52:00,1.1193,1.1193,1.1191,1.1191,148800003.0
2006-09-18 00:53:00,1.119,1.119,1.119,1.119,148800003.0
2006-09-18 00:56:00,1.1191,1.1191,1.119,1.119,148800003.0
2006-09-18 00:59:00,1.1189,1.1189,1.1189,1.1189,148800003.0
2006-09-18 01:02:00,1.119,1.119,1.119,1.119,148800003.0
2006-09-18 01:08:00,1.1189,1.1189,1.1189,1.1189,148800003.0
2006-09-18 01:09:00,1.119,1.119,1.119,1.119,148800003.0
2006-09-18 01:11:00,1.1189,1.1189,1.1189,1.1189,148800003.0
2006-09-18 01:12:00,1.119,1.119,1.1189,1.119,148800003.0
2006-09-18 01:14:00,1.1191,1.1191,1.1191,1.1191,148800003.0
2006-09-18 01:15:00,1.1192,1.1193,1.1192,1.1193,148800003.0
2006-09-18 01:17:00,1.1192,1.1192,1.1192,1.1192,148800003.0
2006-09-18 01:18:00,1.1193,1.1193,1.1192,1.1192,148800003.0
2006-09-18 01:21:00,1.1191,1.1192,1.1191,1.1192,148800003.0
2006-09-18 01:22:00,1.1193,1.1193,1.1193,1.1193,148800003.0
2006-09-18 01:23:00,1.1192,1.1192,1.1192,1.1192,148800003.0
2006-09-18 01:27:00,1.1191,1.1191,1.1191,1.1191,148800003.0
2006-09-18 01:28:00,1.119,1.1191,1.119,1.1191,148800003.0
2006-09-18 01:29:00,1.119,1.119,1.119,1.119,148800003.0
2006-09-18 01:30:00,1.1191,1.1191,1.1191,1.1191,148800003.0
2006-09-18 01:32:00,1.119,1.119,1.119,1.119,148800003.0
2006-09-18 01:35:00,1.1191,1.1192,1.1191,1.1192,148800003.0
2006-09-18 01:37:00,1.119,1.119,1.119,1.119,148800003.0
2006-09-18 01:38:00,1.1191,1.1191,1.1191,1.1191,148800003.0
2006-09-18 01:44:00,1.119,1.119,1.119,1.119,148800003.0
2006-09-18 01:46:00,1.1189,1.1189,1.1189,1.1189,148800003.0
2006-09-18 01:47:00,1.119,1.119,1.119,1.119,148800003.0
2006-09-18 01:52:00,1.1189,1.1189,1.1189,1.1189,148800003.0
2006-09-18 01:53:00,1.1188,1.1188,1.1186,1.1186,148800003.0
2006-09-18 01:55:00,1.1188,1.1188,1.1187,1.1187,148800003.0
2006-09-18 01:57:00,1.1186,1.1186,1.1186,1.1186,148800003.0
2006-09-18 01:58:00,1.1187,1.1187,1.1186,1.1186,148800003.0
2006-09-18 01:59:00,1.1187,1.1187,1.1186,1.1186,148800003.0
2006-09-18 02:00:00,1.11871,1.11874,1.11857,1.11857,148800003.0
2006-09-18 02:01:00,1.11863,1.11863,1.11863,1.11863,15100000.0
2006-09-18 02:02:00,1.1186,1.1186,1.1186,1.1186,25500001.0
2006-09-18 02:03:00,1.11858,1.11865,1.1185,1.11862,163700001.0
2006-09-18 02:04:00,1.11881,1.11884,1.11871,1.11871,47500001.0
2006-09-18 02:05:00,1.11862,1.11862,1.11846,1.1185,79100000.0
2006-09-18 02:06:00,1.1184,1.11854,1.1184,1.11847,31200001.0
2006-09-18 02:07:00,1.1189,1.1189,1.1187,1.11873,93199999.0
2006-09-18 02:08:00,1.1184,1.1184,1.11835,1.11835,175100000.0
2006-09-18 02:09:00,1.11838,1.11838,1.11832,1.11832,31200000.0
2006-09-18 02:10:00,1.1187,1.11888,1.1187,1.11886,92700000.0
2006-09-18 02:11:00,1.11835,1.11835,1.11828,1.11831,99900003.0
2006-09-18 02:12:00,1.11853,1.11865,1.11853,1.11865,22300000.0
2006-09-18 02:13:00,1.11891,1.11898,1.11886,1.11892,83999999.0
2006-09-18 02:14:00,1.11901,1.11909,1.11901,1.11909,26300000.0
2006-09-18 02:15:00,1.11927,1.11933,1.11919,1.11933,49999999.0
2006-09-18 02:16:00,1.11937,1.11943,1.11937,1.11943,3200000.0
2006-09-18 02:17:00,1.11925,1.11925,1.11922,1.11922,49399998.0
2006-09-18 02:18:00,1.11924,1.11927,1.11907,1.11927,108500002.0
2006-09-18 02:19:00,1.11921,1.11925,1.1191,1.11921,129600002.0
2006-09-18 02:20:00,1.11913,1.11924,1.11909,1.11924,137000001.0
2006-09-18 02:21:00,1.11931,1.11936,1.11921,1.11921,68500000.0
2006-09-18 02:22:00,1.11923,1.11935,1.11923,1.11935,52800000.0
2006-09-18 02:23:00,1.11928,1.11935,1.11918,1.11928,119500003.0
2006-09-18 02:24:00,1.11934,1.1196,1.11934,1.1196,28100000.0
2006-09-18 02:25:00,1.11973,1.11993,1.11955,1.11993,127900002.0
2006-09-18 02:26:00,1.12,1.12,1.11995,1.11995,16700000.0
2006-09-18 02:27:00,1.11998,1.12008,1.11991,1.12006,121000000.0
2006-09-18 02:28:00,1.11993,1.11996,1.11993,1.11993,88700001.0
2006-09-18 02:29:00,1.11985,1.11995,1.11983,1.1199,115400000.0
2006-09-18 02:30:00,1.11993,1.11993,1.1199,1.1199,160799998.0
2006-09-18 02:31:00,1.11982,1.11989,1.11968,1.1197,100400001.0
2006-09-18 02:32:00,1.11958,1.11971,1.11943,1.11971,122999998.0
2006-09-18 02:33:00,1.11987,1.12005,1.11987,1.11993,155700001.0
2006-09-18 02:34:00,1.11977,1.11978,1.11962,1.11962,177299997.0
2006-09-18 02:35:00,1.11962,1.11962,1.11948,1.11948,23900000.0
2006-09-18 02:36:00,1.11947,1.11947,1.11942,1.11942,44999999.0
2006-09-18 02:37:00,1.11945,1.11945,1.11935,1.11935,5800000.0
2006-09-18 02:38:00,1.11941,1.11972,1.11941,1.11972,78800000.0
2006-09-18 02:39:00,1.11981,1.11992,1.11975,1.11992,43600001.0
2006-09-18 02:40:00,1.11991,1.11999,1.11984,1.11999,155100002.0
2006-09-18 02:41:00,1.1201,1.1201,1.12005,1.12005,26000001.0
2006-09-18 02:42:00,1.1201,1.12015,1.1201,1.12015,25500000.0
2006-09-18 02:43:00,1.12015,1.12015,1.1201,1.1201,131500001.0
2006-09-18 02:44:00,1.12023,1.12031,1.12015,1.12031,152500002.0
2006-09-18 02:45:00,1.12005,1.12005,1.11989,1.12002,93600000.0
2006-09-18 02:46:00,1.11995,1.11995,1.11995,1.11995,37599998.0
2006-09-18 02:47:00,1.11994,1.11994,1.11989,1.11989,27900000.0
2006-09-18 02:48:00,1.11993,1.11995,1.11985,1.1199,104200002.0
2006-09-18 02:49:00,1.12008,1.12019,1.12001,1.12015,121099999.0
2006-09-18 02:50:00,1.11988,1.11988,1.11988,1.11988,23500000.0
2006-09-18 02:51:00,1.11985,1.11995,1.11985,1.11985,74399999.0
2006-09-18 02:52:00,1.1199,1.1199,1.11985,1.11985,16800000.0
2006-09-18 02:53:00,1.1198,1.11995,1.1198,1.11993,95000000.0
2006-09-18 02:54:00,1.1199,1.1199,1.1199,1.1199,51800002.0
2006-09-18 02:55:00,1.11994,1.12009,1.11994,1.12,95800001.0
2006-09-18 02:56:00,1.12008,1.12008,1.11994,1.11994,128400004.0
2006-09-18 02:57:00,1.12001,1.12012,1.12001,1.12004,66000001.0
2006-09-18 02:58:00,1.11987,1.11987,1.11956,1.11956,94900000.0
2006-09-18 02:59:00,1.11962,1.11962,1.11945,1.11945,55100000.0
2006-09-18 03:00:00,1.11975,1.11981,1.11958,1.11972,75399999.0
2006-09-18 03:01:00,1.11962,1.11968,1.11962,1.11968,36399999.0
2006-09-18 03:02:00,1.12003,1.12004,1.11994,1.12004,217399998.0
2006-09-18 03:03:00,1.11983,1.11983,1.1197,1.1198,109099999.0
2006-09-18 03:04:00,1.11978,1.11978,1.11959,1.1196,84700000.0
2006-09-18 03:05:00,1.11988,1.11995,1.11983,1.11986,117200003.0
2006-09-18 03:06:00,1.11966,1.11977,1.11966,1.11977,48699999.0
2006-09-18 03:07:00,1.11993,1.11994,1.11983,1.11994,130099999.0
2006-09-18 03:08:00,1.11985,1.11996,1.11985,1.11993,16300000.0
2006-09-18 03:09:00,1.12003,1.12011,1.12003,1.12009,74300000.0
2006-09-18 03:10:00,1.12007,1.12007,1.12007,1.12007,3200000.0
2006-09-18 03:11:00,1.12011,1.12011,1.11999,1.11999,31900001.0
2006-09-18 03:12:00,1.11993,1.11999,1.11989,1.11993,117599997.0
2006-09-18 03:13:00,1.12005,1.12018,1.12005,1.12006,32700000.0
2006-09-18 03:14:00,1.12,1.12005,1.11995,1.11995,72000000.0
2006-09-18 03:15:00,1.11983,1.11983,1.1196,1.1196,53599999.0
2006-09-18 03:16:00,1.11966,1.11972,1.11966,1.11972,27100000.0
2006-09-18 03:17:00,1.11963,1.11965,1.11955,1.11955,89400000.0
2006-09-18 03:18:00,1.11992,1.11992,1.11968,1.1199,71399999.0
2006-09-18 03:19:00,1.11953,1.11973,1.11951,1.11973,97500000.0
2006-09-18 03:20:00,1.11966,1.11971,1.11947,1.11963,64300000.0
2006-09-18 03:21:00,1.11972,1.11975,1.11965,1.11975,70300001.0
2006-09-18 03:22:00,1.11978,1.11986,1.11962,1.11962,51399999.0
2006-09-18 03:23:00,1.11955,1.11975,1.11955,1.11961,89000000.0
2006-09-18 03:24:00,1.11957,1.1196,1.11957,1.1196,11200000.0
2006-09-18 03:25:00,1.11967,1.11976,1.11957,1.11971,155700002.0
2006-09-18 03:26:00,1.11963,1.11965,1.11955,1.1196,47200000.0
2006-09-18 03:27:00,1.1196,1.11975,1.1196,1.11975,77000000.0
2006-09-18 03:28:00,1.11952,1.11959,1.11952,1.11959,96700001.0
2006-09-18 03:29:00,1.1196,1.1196,1.1195,1.11952,155899999.0
2006-09-18 03:30:00,1.11963,1.11985,1.11963,1.11975,57100001.0
2006-09-18 03:31:00,1.11975,1.11987,1.11975,1.11987,21600000.0
2006-09-18 03:32:00,1.12005,1.12005,1.11995,1.12,55799999.0
2006-09-18 03:33:00,1.11992,1.12005,1.11991,1.11996,150200003.0
2006-09-18 03:34:00,1.1198,1.11983,1.1198,1.11983,31900001.0
2006-09-18 03:35:00,1.11966,1.11979,1.11965,1.11965,110899997.0
2006-09-18 03:36:00,1.11963,1.11975,1.11963,1.11975,54400001.0
2006-09-18 03:37:00,1.11967,1.11967,1.11963,1.11963,17500001.0
2006-09-18 03:38:00,1.11984,1.11997,1.11982,1.11995,81100001.0
2006-09-18 03:39:00,1.11975,1.11985,1.11964,1.11964,65199999.0
2006-09-18 03:40:00,1.11955,1.11965,1.11955,1.1196,53900000.0
2006-09-18 03:41:00,1.1196,1.11961,1.11953,1.11958,89600001.0
2006-09-18 03:42:00,1.11963,1.11972,1.11963,1.11972,21500001.0
2006-09-18 03:43:00,1.1195,1.1195,1.11933,1.11933,47000001.0
2006-09-18 03:44:00,1.11937,1.11937,1.11926,1.11926,21199999.0
2006-09-18 03:45:00,1.11928,1.11935,1.11925,1.11925,133000001.0
2006-09-18 03:46:00,1.11937,1.11946,1.11937,1.11946,40800001.0
2006-09-18 03:47:00,1.11953,1.11953,1.11945,1.1195,185500000.0
2006-09-18 03:48:00,1.11945,1.11952,1.11945,1.11945,164199998.0
2006-09-18 03:49:00,1.11966,1.11976,1.11959,1.11959,91799997.0
2006-09-18 03:50:00,1.11945,1.11955,1.11945,1.11955,36600001.0
2006-09-18 03:51:00,1.11952,1.11952,1.11937,1.11942,27300000.0
2006-09-18 03:52:00,1.11951,1.11974,1.11951,1.11974,47399999.0
2006-09-18 03:53:00,1.11943,1.11943,1.1193,1.11937,133000000.0
2006-09-18 03:54:00,1.11934,1.11956,1.11934,1.11956,176299999.0
2006-09-18 03:55:00,1.11957,1.11957,1.11953,1.11953,53899999.0
2006-09-18 03:56:00,1.11987,1.11987,1.11969,1.11969,27200000.0
2006-09-18 03:57:00,1.1195,1.1195,1.1195,1.1195,800000.0
2006-09-18 03:58:00,1.1194,1.11955,1.1194,1.11955,32700000.0
2006-09-18 03:59:00,1.11975,1.11975,1.11975,1.11975,800000.0
2006-09-18 04:00:00,1.1197,1.11982,1.11962,1.11964,175199998.0
2006-09-18 04:01:00,1.11977,1.11977,1.11957,1.11957,135500000.0
2006-09-18 04:02:00,1.11969,1.11971,1.11969,1.11971,41500001.0
2006-09-18 04:03:00,1.11968,1.11973,1.11965,1.11973,96600000.0
2006-09-18 04:04:00,1.11965,1.11965,1.11955,1.11955,38000001.0
2006-09-18 04:05:00,1.11958,1.11967,1.11952,1.11967,126800001.0
2006-09-18 04:06:00,1.11968,1.1198,1.11964,1.11972,76700000.0
2006-09-18 04:07:00,1.11965,1.1197,1.1196,1.1197,124500001.0
2006-09-18 04:08:00,1.11962,1.11977,1.11962,1.1197,87999999.0
2006-09-18 04:09:00,1.11968,1.11973,1.11967,1.11968,36800000.0
2006-09-18 04:10:00,1.11978,1.11978,1.11965,1.11972,96400000.0
2006-09-18 04:11:00,1.11964,1.11976,1.11962,1.11969,160400000.0
2006-09-18 04:12:00,1.11967,1.1197,1.1196,1.1197,160900003.0
2006-09-18 04:13:00,1.11973,1.11973,1.11966,1.11966,34500001.0
2006-09-18 04:14:00,1.11963,1.11965,1.11955,1.11955,21300000.0
2006-09-18 04:15:00,1.11955,1.11955,1.11955,1.11955,24700001.0
2006-09-18 04:16:00,1.11951,1.11954,1.11951,1.11954,30300000.0
2006-09-18 04:17:00,1.1194,1.11948,1.1194,1.11948,14900000.0
2006-09-18 04:18:00,1.11957,1.11965,1.11957,1.11965,32900000.0
2006-09-18 04:19:00,1.11961,1.11966,1.11939,1.11939,56600000.0
2006-09-18 04:20:00,1.11978,1.11978,1.11967,1.11967,35800001.0
2006-09-18 04:21:00,1.11953,1.11957,1.11946,1.11951,120400000.0
2006-09-18 04:22:00,1.11945,1.11955,1.11942,1.11952,164900001.0
2006-09-18 04:23:00,1.11946,1.11946,1.11932,1.11932,66700001.0
2006-09-18 04:24:00,1.11962,1.11976,1.11962,1.11972,107900003.0
2006-09-18 04:25:00,1.11966,1.11973,1.11958,1.11973,152500001.0
2006-09-18 04:26:00,1.11965,1.11976,1.11959,1.11959,143100000.0
2006-09-18 04:27:00,1.11968,1.11984,1.11958,1.11984,100899999.0
2006-09-18 04:28:00,1.11933,1.11954,1.11933,1.11954,45500000.0
2006-09-18 04:29:00,1.11973,1.11978,1.11958,1.11963,92600000.0
2006-09-18 04:30:00,1.11965,1.11975,1.11965,1.11975,32799999.0
2006-09-18 04:31:00,1.11972,1.11972,1.11957,1.11967,65500002.0
2006-09-18 04:32:00,1.11962,1.11972,1.11962,1.1197,69400002.0
2006-09-18 04:33:00,1.11965,1.1197,1.1196,1.11965,65700000.0
2006-09-18 04:34:00,1.11971,1.11979,1.11966,1.11977,169099998.0
2006-09-18 04:35:00,1.11982,1.11982,1.1198,1.1198,19099999.0
2006-09-18 04:36:00,1.11976,1.11979,1.11975,1.11979,89600002.0
2006-09-18 04:37:00,1.12003,1.12007,1.1199,1.12007,36300001.0
2006-09-18 04:38:00,1.1197,1.11975,1.11967,1.1197,108500000.0
2006-09-18 04:39:00,1.11964,1.11964,1.11964,1.11964,9600000.0
2006-09-18 04:40:00,1.11998,1.12002,1.11987,1.11987,113099998.0
2006-09-18 04:41:00,1.1196,1.1196,1.11955,1.11955,95700002.0
2006-09-18 04:42:00,1.11962,1.11966,1.11954,1.11965,122900000.0
2006-09-18 04:43:00,1.11969,1.11981,1.11964,1.11977,95100000.0
2006-09-18 04:44:00,1.11979,1.11991,1.11978,1.11991,92800001.0
2006-09-18 04:45:00,1.11985,1.11985,1.11985,1.11985,14400000.0
2006-09-18 04:46:00,1.1199,1.11993,1.11985,1.1199,103399998.0
2006-09-18 04:47:00,1.11985,1.11995,1.11985,1.11987,125900004.0
2006-09-18 04:48:00,1.11988,1.11988,1.1198,1.11983,79900002.0
2006-09-18 04:49:00,1.1199,1.1199,1.11976,1.11976,118300002.0
2006-09-18 04:50:00,1.11981,1.12,1.11981,1.11991,108800001.0
2006-09-18 04:51:00,1.12005,1.12005,1.11995,1.12,90100002.0
2006-09-18 04:52:00,1.12,1.12,1.1199,1.11997,24400000.0
2006-09-18 04:53:00,1.11993,1.11993,1.11974,1.1198,63900000.0
2006-09-18 04:54:00,1.11978,1.11979,1.1197,1.11972,59799998.0
2006-09-18 04:55:00,1.11975,1.11998,1.11975,1.11986,59799999.0
2006-09-18 04:56:00,1.11982,1.11997,1.11982,1.11988,33500000.0
2006-09-18 04:57:00,1.11985,1.11985,1.11975,1.1198,90000002.0
2006-09-18 04:58:00,1.12,1.1201,1.11994,1.12002,77300000.0
2006-09-18 04:59:00,1.11977,1.1198,1.11972,1.11977,185400000.0
2006-09-18 05:00:00,1.1198,1.1198,1.1197,1.1197,23900000.0
2006-09-18 05:01:00,1.11979,1.11979,1.11968,1.11972,85400002.0
2006-09-18 05:02:00,1.11983,1.12001,1.11983,1.1199,189200002.0
2006-09-18 05:03:00,1.11988,1.11989,1.11988,1.11989,21199999.0
2006-09-18 05:04:00,1.11962,1.11968,1.11961,1.11961,34500000.0
2006-09-18 05:05:00,1.1196,1.1196,1.1196,1.1196,5400000.0
2006-09-18 05:06:00,1.11972,1.11975,1.11967,1.11971,83000000.0
2006-09-18 05:07:00,1.11971,1.11973,1.11961,1.1197,92500001.0
2006-09-18 05:08:00,1.11968,1.11983,1.11964,1.11983,28800000.0
2006-09-18 05:09:00,1.1199,1.11995,1.11972,1.11973,99099999.0
2006-09-18 05:10:00,1.11975,1.11978,1.11969,1.11969,55500000.0
2006-09-18 05:11:00,1.11976,1.11976,1.11971,1.11971,34400000.0
2006-09-18 05:12:00,1.11984,1.1199,1.11984,1.11987,194400001.0
2006-09-18 05:13:00,1.11974,1.12011,1.11974,1.12011,149400003.0
2006-09-18 05:14:00,1.12017,1.12023,1.12008,1.12023,114200001.0
2006-09-18 05:15:00,1.12015,1.1202,1.12013,1.12013,101000000.0
2006-09-18 05:16:00,1.12023,1.12023,1.12009,1.12013,86300000.0
2006-09-18 05:17:00,1.12017,1.12017,1.12005,1.12005,59100001.0
2006-09-18 05:18:00,1.12005,1.12005,1.11977,1.11977,77199999.0
2006-09-18 05:19:00,1.11989,1.11995,1.11985,1.11992,27800000.0
2006-09-18 05:20:00,1.11975,1.11975,1.11957,1.11961,60700001.0
2006-09-18 05:21:00,1.11975,1.11985,1.11975,1.11985,14400000.0
2006-09-18 05:22:00,1.11995,1.11995,1.11985,1.1199,125299999.0
2006-09-18 05:23:00,1.11986,1.11986,1.11978,1.11978,76899999.0
2006-09-18 05:24:00,1.1199,1.11992,1.1198,1.11982,66600002.0
2006-09-18 05:25:00,1.11974,1.11991,1.11974,1.11991,112900001.0
2006-09-18 05:26:00,1.1199,1.11995,1.11985,1.11985,4000000.0
2006-09-18 05:27:00,1.12014,1.12016,1.12008,1.1201,178200002.0
2006-09-18 05:28:00,1.11986,1.11995,1.11984,1.11984,114800000.0
2006-09-18 05:29:00,1.11982,1.11991,1.11937,1.11937,113600001.0
2006-09-18 05:30:00,1.11925,1.11941,1.11917,1.11917,110699999.0
2006-09-18 05:31:00,1.1192,1.11925,1.11912,1.1192,77600001.0
2006-09-18 05:32:00,1.11925,1.11925,1.11925,1.11925,25500001.0
2006-09-18 05:33:00,1.1192,1.1192,1.1192,1.1192,14400000.0
2006-09-18 05:34:00,1.11915,1.1192,1.11912,1.11912,107199998.0
2006-09-18 05:35:00,1.11916,1.11916,1.11912,1.11912,17900000.0
2006-09-18 05:36:00,1.1191,1.11911,1.11908,1.11908,67900001.0
2006-09-18 05:37:00,1.11903,1.11912,1.11903,1.11912,19900000.0
2006-09-18 05:38:00,1.11934,1.11946,1.11926,1.11928,59499999.0
2006-09-18 05:39:00,1.11923,1.11929,1.11922,1.11927,114900001.0
2006-09-18 05:40:00,1.1192,1.11923,1.11904,1.11905,144000001.0
2006-09-18 05:41:00,1.119,1.119,1.11851,1.11868,125700001.0
2006-09-18 05:42:00,1.11885,1.11904,1.11885,1.11894,37500000.0
2006-09-18 05:43:00,1.11883,1.11904,1.11877,1.11904,71100000.0
2006-09-18 05:44:00,1.11894,1.11905,1.11894,1.11905,86400001.0
2006-09-18 05:45:00,1.119,1.11915,1.119,1.11905,91900000.0
2006-09-18 05:46:00,1.11918,1.1193,1.11916,1.1193,52200002.0
2006-09-18 05:47:00,1.11908,1.11908,1.11897,1.11901,82899999.0
2006-09-18 05:48:00,1.11903,1.11912,1.11903,1.11912,39900002.0
2006-09-18 05:49:00,1.11925,1.11937,1.11925,1.11931,69700000.0
2006-09-18 05:50:00,1.11919,1.11919,1.11913,1.11919,116899998.0
2006-09-18 05:51:00,1.11912,1.11929,1.11912,1.11914,110099999.0
2006-09-18 05:52:00,1.11929,1.11934,1.11922,1.11922,106100000.0
2006-09-18 05:53:00,1.11926,1.11932,1.11913,1.11932,165699998.0
2006-09-18 05:54:00,1.11931,1.11931,1.11924,1.11924,21199999.0
2006-09-18 05:55:00,1.1192,1.11922,1.11915,1.11922,52599999.0
2006-09-18 05:56:00,1.11915,1.11915,1.11913,1.11913,22300001.0
2006-09-18 05:57:00,1.11906,1.11918,1.11906,1.11918,68100000.0
2006-09-18 05:58:00,1.1192,1.11925,1.11915,1.11915,89399998.0
2006-09-18 05:59:00,1.11913,1.11917,1.11908,1.11917,72199999.0
2006-09-18 06:00:00,1.11918,1.11918,1.11915,1.11918,30000000.0
2006-09-18 06:01:00,1.11918,1.11919,1.11907,1.11913,54899999.0
2006-09-18 06:02:00,1.1193,1.11936,1.11921,1.11926,92700001.0
2006-09-18 06:03:00,1.11905,1.11912,1.11905,1.1191,131800000.0
2006-09-18 06:04:00,1.11933,1.11933,1.11925,1.11925,109500000.0
2006-09-18 06:05:00,1.1193,1.11932,1.11926,1.11927,45799999.0
2006-09-18 06:06:00,1.11907,1.11907,1.11899,1.11903,42400000.0
2006-09-18 06:07:00,1.11913,1.11913,1.11899,1.11907,77000002.0
2006-09-18 06:08:00,1.119,1.11906,1.11895,1.11898,111000000.0
2006-09-18 06:09:00,1.11902,1.11925,1.11902,1.11925,73000000.0
2006-09-18 06:10:00,1.11919,1.11919,1.11904,1.11908,169099997.0
2006-09-18 06:11:00,1.11894,1.11901,1.11889,1.1189,51900000.0
2006-09-18 06:12:00,1.11882,1.11882,1.1187,1.1187,70800000.0
2006-09-18 06:13:00,1.11875,1.1188,1.11875,1.1188,24700001.0
2006-09-18 06:14:00,1.11884,1.11897,1.11883,1.11897,67300000.0
2006-09-18 06:15:00,1.11899,1.11902,1.11886,1.11898,45299999.0
2006-09-18 06:16:00,1.11894,1.11911,1.11894,1.11903,94300000.0
2006-09-18 06:17:00,1.1191,1.1191,1.1189,1.11898,97700002.0
2006-09-18 06:18:00,1.11907,1.11907,1.1189,1.11906,94200000.0
2006-09-18 06:19:00,1.11908,1.11909,1.11904,1.11909,103800001.0
2006-09-18 06:20:00,1.11922,1.11925,1.11917,1.11925,9400000.0
2006-09-18 06:21:00,1.11902,1.11915,1.11893,1.11915,57400001.0
2006-09-18 06:22:00,1.11921,1.11921,1.11911,1.11915,60500001.0
2006-09-18 06:23:00,1.11923,1.11935,1.11921,1.11935,34200000.0
2006-09-18 06:24:00,1.11932,1.11937,1.11922,1.11923,90100001.0
2006-09-18 06:25:00,1.11902,1.11902,1.11882,1.11882,32400000.0
2006-09-18 06:26:00,1.11914,1.11916,1.11905,1.11912,83199999.0
2006-09-18 06:27:00,1.11898,1.11898,1.1189,1.1189,46300000.0
2006-09-18 06:28:00,1.11885,1.11895,1.1188,1.1188,38490001.0
2006-09-18 06:29:00,1.11885,1.11895,1.11885,1.1189,157800002.0
2006-09-18 06:30:00,1.11892,1.11892,1.11892,1.11892,14300000.0
2006-09-18 06:31:00,1.11885,1.11892,1.11877,1.11877,71600000.0
2006-09-18 06:32:00,1.1188,1.1188,1.1188,1.1188,27200001.0
2006-09-18 06:33:00,1.11875,1.11875,1.11853,1.11853,43100000.0
2006-09-18 06:34:00,1.1186,1.11867,1.1186,1.11867,78000001.0
2006-09-18 06:35:00,1.11863,1.11867,1.11856,1.11856,111300001.0
2006-09-18 06:36:00,1.11848,1.11854,1.11848,1.11854,8100000.0
2006-09-18 06:37:00,1.1185,1.11852,1.11845,1.1185,156299998.0
2006-09-18 06:38:00,1.11856,1.11856,1.11844,1.11845,88600000.0
2006-09-18 06:39:00,1.11841,1.11843,1.11838,1.11841,80000000.0
2006-09-18 06:40:00,1.11848,1.11861,1.11847,1.11861,118800001.0
2006-09-18 06:41:00,1.1186,1.11863,1.11852,1.1186,85100002.0
2006-09-18 06:42:00,1.1186,1.11865,1.11852,1.1186,107599997.0
2006-09-18 06:43:00,1.11855,1.11858,1.11851,1.11853,98200001.0
2006-09-18 06:44:00,1.11872,1.11875,1.11857,1.11865,93000000.0
2006-09-18 06:45:00,1.1185,1.1185,1.11838,1.11838,57500002.0
2006-09-18 06:46:00,1.11864,1.11873,1.11859,1.11864,63400000.0
2006-09-18 06:47:00,1.11855,1.11865,1.11855,1.1186,87900000.0
2006-09-18 06:48:00,1.1186,1.11863,1.11855,1.11863,112499999.0
2006-09-18 06:49:00,1.11867,1.11877,1.1186,1.11864,106700003.0
2006-09-18 06:50:00,1.1186,1.11862,1.11855,1.1186,59000000.0
2006-09-18 06:51:00,1.11858,1.1186,1.1183,1.1186,55300000.0
2006-09-18 06:52:00,1.11857,1.11857,1.11841,1.11852,137500000.0
2006-09-18 06:53:00,1.11858,1.11858,1.11858,1.11858,800000.0
2006-09-18 06:54:00,1.1186,1.1186,1.1186,1.1186,23100000.0
2006-09-18 06:55:00,1.11872,1.11876,1.11866,1.11868,47200000.0
2006-09-18 06:56:00,1.1186,1.11865,1.1186,1.1186,141700002.0
2006-09-18 06:57:00,1.11859,1.11877,1.11859,1.11865,45700001.0
2006-09-18 06:58:00,1.11868,1.11876,1.11863,1.11865,217000001.0
2006-09-18 06:59:00,1.1185,1.11865,1.1185,1.1186,176400000.0
2006-09-18 07:00:00,1.11853,1.11857,1.11848,1.11848,75899999.0
2006-09-18 07:01:00,1.11858,1.11859,1.11852,1.11855,142700001.0
2006-09-18 07:02:00,1.11857,1.11857,1.11846,1.11846,35800000.0
2006-09-18 07:03:00,1.11868,1.11876,1.11863,1.11865,123500001.0
2006-09-18 07:04:00,1.11845,1.1185,1.1184,1.1185,72700000.0
2006-09-18 07:05:00,1.11846,1.11857,1.11846,1.11857,29100000.0
2006-09-18 07:06:00,1.11863,1.11863,1.11847,1.11856,79000002.0
2006-09-18 07:07:00,1.1186,1.11862,1.11855,1.11855,13000000.0
2006-09-18 07:08:00,1.11863,1.11865,1.11849,1.11865,76600000.0
2006-09-18 07:09:00,1.11865,1.11875,1.11865,1.1187,105699999.0
2006-09-18 07:10:00,1.1187,1.11872,1.1187,1.11872,7400000.0
2006-09-18 07:11:00,1.11864,1.11875,1.11864,1.11869,100900000.0
2006-09-18 07:12:00,1.11865,1.11872,1.1186,1.1186,80699999.0
2006-09-18 07:13:00,1.11868,1.11882,1.11861,1.11872,153000001.0
2006-09-18 07:14:00,1.11863,1.11872,1.1186,1.11872,71600003.0
2006-09-18 07:15:00,1.11867,1.11871,1.11863,1.11863,100900003.0
2006-09-18 07:16:00,1.11869,1.11879,1.11857,1.11857,128099999.0
2006-09-18 07:17:00,1.11857,1.1186,1.11857,1.1186,1800000.0
2006-09-18 07:18:00,1.11863,1.11875,1.1186,1.11871,51199999.0
2006-09-18 07:19:00,1.11855,1.1186,1.11855,1.1186,8800000.0
2006-09-18 07:20:00,1.11871,1.11871,1.11865,1.11868,61499999.0
2006-09-18 07:21:00,1.11857,1.11865,1.11855,1.1186,124899998.0
2006-09-18 07:22:00,1.11855,1.11861,1.11851,1.11853,53500000.0
2006-09-18 07:23:00,1.11868,1.11875,1.11861,1.11873,153200002.0
2006-09-18 07:24:00,1.11852,1.11852,1.11845,1.11845,8900000.0
2006-09-18 07:25:00,1.11872,1.11874,1.11864,1.11865,118100001.0
2006-09-18 07:26:00,1.11865,1.11877,1.11859,1.11859,79100000.0
2006-09-18 07:27:00,1.11874,1.11874,1.11864,1.11873,41600000.0
2006-09-18 07:28:00,1.11872,1.11878,1.1187,1.11871,118600001.0
2006-09-18 07:29:00,1.11868,1.11878,1.11863,1.11863,76599999.0
2006-09-18 07:30:00,1.11852,1.11858,1.11852,1.11858,33000000.0
2006-09-18 07:31:00,1.11867,1.11867,1.11848,1.11859,87100002.0
2006-09-18 07:32:00,1.11875,1.11875,1.1187,1.1187,34000000.0
2006-09-18 07:33:00,1.1187,1.11872,1.11865,1.1187,37100000.0
2006-09-18 07:34:00,1.11865,1.1187,1.11865,1.1187,112700003.0
2006-09-18 07:35:00,1.11866,1.11879,1.11866,1.11876,53700000.0
2006-09-18 07:36:00,1.11878,1.11878,1.11866,1.1187,147400004.0
2006-09-18 07:37:00,1.11874,1.11876,1.11874,1.11876,33399998.0
2006-09-18 07:38:00,1.11882,1.11882,1.11869,1.11872,44800000.0
2006-09-18 07:39:00,1.11862,1.11865,1.11859,1.11859,164799998.0
2006-09-18 07:40:00,1.1187,1.11881,1.1187,1.11871,97300001.0
2006-09-18 07:41:00,1.11866,1.11872,1.11865,1.11867,68900000.0
2006-09-18 07:42:00,1.11867,1.11875,1.11865,1.11875,63099999.0
2006-09-18 07:43:00,1.11882,1.11882,1.11878,1.11878,19700000.0
2006-09-18 07:44:00,1.11886,1.11886,1.11865,1.11883,162300000.0
2006-09-18 07:45:00,1.11872,1.11887,1.11872,1.11885,105500000.0
2006-09-18 07:46:00,1.11881,1.11886,1.11881,1.11886,38499999.0
2006-09-18 07:47:00,1.1189,1.1189,1.11885,1.11885,20000000.0
2006-09-18 07:48:00,1.1189,1.11895,1.1189,1.1189,79100001.0
2006-09-18 07:49:00,1.11887,1.11899,1.11886,1.11892,95999999.0
2006-09-18 07:50:00,1.11892,1.11892,1.11871,1.11882,98599999.0
2006-09-18 07:51:00,1.1189,1.11892,1.11885,1.11885,92300000.0
2006-09-18 07:52:00,1.11897,1.11898,1.11897,1.11898,19900000.0
2006-09-18 07:53:00,1.11889,1.119,1.11885,1.11892,54100000.0
2006-09-18 07:54:00,1.11895,1.11895,1.11877,1.11877,93200000.0
2006-09-18 07:55:00,1.11879,1.1188,1.11869,1.11878,108700000.0
2006-09-18 07:56:00,1.11872,1.11888,1.11872,1.11885,39200000.0
2006-09-18 07:57:00,1.11886,1.11886,1.11882,1.11882,38400000.0
2006-09-18 07:58:00,1.11885,1.119,1.11873,1.11873,39500000.0
2006-09-18 07:59:00,1.11865,1.11872,1.11865,1.1187,49200000.0
2006-09-18 08:00:00,1.11862,1.11876,1.1186,1.11876,45600000.0
2006-09-18 08:01:00,1.11862,1.11868,1.11862,1.11868,34400001.0
2006-09-18 08:02:00,1.11865,1.11883,1.11865,1.11883,82399999.0
2006-09-18 08:03:00,1.11859,1.11881,1.11859,1.11881,25000000.0
2006-09-18 08:04:00,1.11877,1.11885,1.11872,1.11878,84499998.0
2006-09-18 08:05:00,1.1187,1.11872,1.11865,1.1187,94300000.0
2006-09-18 08:06:00,1.11873,1.11873,1.11864,1.11867,98200001.0
2006-09-18 08:07:00,1.1186,1.11862,1.11855,1.1186,163900000.0
2006-09-18 08:08:00,1.11897,1.11897,1.11878,1.1189,168899999.0
2006-09-18 08:09:00,1.11861,1.11861,1.11842,1.11842,113700002.0
2006-09-18 08:10:00,1.11853,1.11871,1.11848,1.11871,55200000.0
2006-09-18 08:11:00,1.11871,1.11871,1.11859,1.11867,58300000.0
2006-09-18 08:12:00,1.11865,1.11865,1.1186,1.1186,2500000.0
2006-09-18 08:13:00,1.11861,1.11862,1.11846,1.11846,22500000.0
2006-09-18 08:14:00,1.11843,1.11854,1.11843,1.11847,118300000.0
2006-09-18 08:15:00,1.11854,1.11867,1.11854,1.11863,53300000.0
2006-09-18 08:16:00,1.11863,1.11863,1.11852,1.11852,51700001.0
2006-09-18 08:17:00,1.11844,1.1185,1.11844,1.11845,173300001.0
2006-09-18 08:18:00,1.11849,1.11849,1.1184,1.11848,51700000.0
2006-09-18 08:19:00,1.11855,1.1186,1.11843,1.11843,180699999.0
2006-09-18 08:20:00,1.11837,1.11837,1.11824,1.11824,88100000.0
2006-09-18 08:21:00,1.11828,1.11838,1.11824,1.11838,95199999.0
2006-09-18 08:22:00,1.1184,1.11843,1.11838,1.1184,49100000.0
2006-09-18 08:23:00,1.11835,1.11835,1.11816,1.11827,112900001.0
2006-09-18 08:24:00,1.11823,1.11823,1.11814,1.1182,116300005.0
2006-09-18 08:25:00,1.11823,1.11828,1.1182,1.11828,38400000.0
2006-09-18 08:26:00,1.11835,1.11835,1.11835,1.11835,15100000.0
2006-09-18 08:27:00,1.11825,1.1183,1.11815,1.1183,41500000.0
2006-09-18 08:28:00,1.11828,1.11828,1.11821,1.11822,70100000.0
2006-09-18 08:29:00,1.11815,1.11825,1.1181,1.11815,122699998.0
2006-09-18 08:30:00,1.11816,1.11816,1.11802,1.11808,75399998.0
2006-09-18 08:31:00,1.11811,1.11811,1.11799,1.11801,103500000.0
2006-09-18 08:32:00,1.11805,1.1181,1.11792,1.11792,71000000.0
2006-09-18 08:33:00,1.11786,1.11798,1.11781,1.11788,99600000.0
2006-09-18 08:34:00,1.11779,1.11779,1.1177,1.11778,35600000.0
2006-09-18 08:35:00,1.11775,1.11775,1.11756,1.11763,100400001.0
2006-09-18 08:36:00,1.11756,1.11756,1.11742,1.11753,58199999.0
2006-09-18 08:37:00,1.11753,1.11757,1.11753,1.11757,8800000.0
2006-09-18 08:38:00,1.1176,1.1176,1.11753,1.11757,94000002.0
2006-09-18 08:39:00,1.11757,1.11774,1.11757,1.1177,63500002.0
2006-09-18 08:40:00,1.11772,1.11778,1.11767,1.11772,91600001.0
2006-09-18 08:41:00,1.11765,1.11765,1.1175,1.1175,64500002.0
2006-09-18 08:42:00,1.11756,1.11768,1.11756,1.11768,60600000.0
2006-09-18 08:43:00,1.1178,1.11785,1.1177,1.1177,80500000.0
2006-09-18 08:44:00,1.11772,1.1178,1.11765,1.11765,83100001.0
2006-09-18 08:45:00,1.11767,1.11767,1.11762,1.11762,73200000.0
2006-09-18 08:46:00,1.11763,1.11769,1.11763,1.11769,5600000.0
2006-09-18 08:47:00,1.1177,1.1177,1.11762,1.11762,59900001.0
2006-09-18 08:48:00,1.11757,1.11757,1.11724,1.11724,58399999.0
2006-09-18 08:49:00,1.11728,1.11733,1.11718,1.11733,95800000.0
2006-09-18 08:50:00,1.11727,1.11735,1.11726,1.11729,83800000.0
2006-09-18 08:51:00,1.1171,1.11727,1.11703,1.11722,121599998.0
2006-09-18 08:52:00,1.11718,1.11718,1.11713,1.11714,114799999.0
2006-09-18 08:53:00,1.11712,1.1172,1.1171,1.11717,97400002.0
2006-09-18 08:54:00,1.11715,1.11721,1.11715,1.11719,136800003.0
2006-09-18 08:55:00,1.11711,1.11723,1.11704,1.11723,92400000.0
2006-09-18 08:56:00,1.1172,1.11722,1.11713,1.11722,83900001.0
2006-09-18 08:57:00,1.11725,1.11725,1.11706,1.1171,41300000.0
2006-09-18 08:58:00,1.11717,1.11721,1.11706,1.11712,91999998.0
2006-09-18 08:59:00,1.11712,1.11722,1.11712,1.11712,96500004.0
2006-09-18 09:00:00,1.11703,1.11703,1.11694,1.11694,74500001.0
2006-09-18 09:01:00,1.11691,1.11691,1.11689,1.11689,23700000.0
2006-09-18 09:02:00,1.11695,1.1171,1.11695,1.117,24000000.0
2006-09-18 09:03:00,1.1171,1.11715,1.11705,1.1171,120799999.0
2006-09-18 09:04:00,1.11712,1.11713,1.11703,1.11703,44800000.0
2006-09-18 09:05:00,1.11702,1.11705,1.11702,1.11702,62100000.0
2006-09-18 09:06:00,1.11702,1.11714,1.11702,1.11714,54600000.0
2006-09-18 09:07:00,1.11723,1.11754,1.11723,1.11741,119400002.0
2006-09-18 09:08:00,1.1174,1.11745,1.11738,1.11745,140400002.0
2006-09-18 09:09:00,1.11735,1.11745,1.11735,1.11745,56600002.0
2006-09-18 09:10:00,1.1174,1.1174,1.11738,1.11738,55900000.0
2006-09-18 09:11:00,1.11739,1.11757,1.11739,1.11753,113600001.0
2006-09-18 09:12:00,1.11735,1.11737,1.11724,1.11736,138100001.0
2006-09-18 09:13:00,1.11744,1.11744,1.1173,1.11739,48800001.0
2006-09-18 09:14:00,1.11741,1.11741,1.11734,1.11734,7200000.0
2006-09-18 09:15:00,1.11735,1.11744,1.11735,1.11737,65100000.0
2006-09-18 09:16:00,1.1174,1.1174,1.11737,1.11737,39799999.0
2006-09-18 09:17:00,1.1174,1.1176,1.1174,1.11753,48500000.0
2006-09-18 09:18:00,1.11747,1.1176,1.11747,1.11747,98600002.0
2006-09-18 09:19:00,1.11744,1.1175,1.11738,1.11738,64299999.0
2006-09-18 09:20:00,1.1174,1.1174,1.1173,1.1174,117000000.0
2006-09-18 09:21:00,1.1174,1.1174,1.11729,1.11734,58000002.0
2006-09-18 09:22:00,1.11734,1.11734,1.11734,1.11734,33500000.0
2006-09-18 09:23:00,1.11739,1.11746,1.11739,1.11746,41700000.0
2006-09-18 09:24:00,1.11752,1.11752,1.11735,1.11735,85999998.0
2006-09-18 09:25:00,1.11738,1.1174,1.11728,1.11738,43700001.0
2006-09-18 09:26:00,1.11737,1.11737,1.11733,1.11733,15900000.0
2006-09-18 09:27:00,1.11732,1.11741,1.11732,1.11732,79500000.0
2006-09-18 09:28:00,1.1173,1.1173,1.11711,1.11718,86500001.0
2006-09-18 09:29:00,1.1172,1.11732,1.1172,1.11732,27100000.0
2006-09-18 09:30:00,1.11726,1.11726,1.11722,1.11722,6700000.0
2006-09-18 09:31:00,1.1172,1.1172,1.1172,1.1172,18299999.0
2006-09-18 09:32:00,1.11715,1.11727,1.11715,1.11727,92200001.0
2006-09-18 09:33:00,1.1173,1.1173,1.1173,1.1173,23300000.0
2006-09-18 09:34:00,1.11745,1.11745,1.1173,1.11737,117699999.0
2006-09-18 09:35:00,1.11729,1.11729,1.11725,1.11727,48099999.0
2006-09-18 09:36:00,1.11723,1.11724,1.11723,1.11724,17500000.0
2006-09-18 09:37:00,1.11728,1.11729,1.11719,1.11722,104700001.0
2006-09-18 09:38:00,1.11731,1.11735,1.11721,1.1173,122900001.0
2006-09-18 09:39:00,1.11735,1.11747,1.11735,1.11742,81200001.0
2006-09-18 09:40:00,1.1174,1.11745,1.1174,1.11745,34199999.0
2006-09-18 09:41:00,1.11733,1.11745,1.11733,1.11743,83400000.0
2006-09-18 09:42:00,1.11748,1.11748,1.11727,1.11734,62699999.0
2006-09-18 09:43:00,1.1173,1.11738,1.1173,1.1173,41099998.0
2006-09-18 09:44:00,1.11724,1.11727,1.11716,1.11716,46100001.0
2006-09-18 09:45:00,1.11709,1.11716,1.11709,1.11716,74899997.0
2006-09-18 09:46:00,1.11727,1.1173,1.11714,1.11714,41400000.0
2006-09-18 09:47:00,1.117,1.11714,1.117,1.1171,96799999.0
2006-09-18 09:48:00,1.11721,1.11727,1.11721,1.11727,67500002.0
2006-09-18 09:49:00,1.11765,1.11778,1.11765,1.11766,118300001.0
2006-09-18 09:50:00,1.11742,1.11748,1.11737,1.11737,99000000.0
2006-09-18 09:51:00,1.11741,1.11741,1.11734,1.11739,48100001.0
2006-09-18 09:52:00,1.11726,1.11745,1.11726,1.11738,123100002.0
2006-09-18 09:53:00,1.11754,1.11776,1.11754,1.11768,108900002.0
2006-09-18 09:54:00,1.11765,1.11773,1.11765,1.11773,68399999.0
2006-09-18 09:55:00,1.11775,1.1179,1.1176,1.1179,96900000.0
2006-09-18 09:56:00,1.11795,1.11802,1.11795,1.11799,110599998.0
2006-09-18 09:57:00,1.11802,1.1181,1.11798,1.11804,55000000.0
2006-09-18 09:58:00,1.11808,1.11811,1.11805,1.11811,71799998.0
2006-09-18 09:59:00,1.11808,1.1181,1.11806,1.1181,19200000.0
2006-09-18 10:00:00,1.11803,1.11809,1.11801,1.11809,94400000.0
2006-09-18 10:01:00,1.11807,1.1182,1.11807,1.11813,90499999.0
2006-09-18 10:02:00,1.11807,1.11808,1.11797,1.11798,214700004.0
2006-09-18 10:03:00,1.11799,1.11799,1.11775,1.11775,48700000.0
2006-09-18 10:04:00,1.11789,1.11789,1.11772,1.11781,93100000.0
2006-09-18 10:05:00,1.11781,1.11781,1.11771,1.11771,32000000.0
2006-09-18 10:06:00,1.11775,1.11783,1.11772,1.11783,73099999.0
2006-09-18 10:07:00,1.1177,1.11779,1.1177,1.11779,105699998.0
2006-09-18 10:08:00,1.11779,1.1178,1.11774,1.11774,71500002.0
2006-09-18 10:09:00,1.11779,1.11788,1.11779,1.11788,43700001.0
2006-09-18 10:10:00,1.11787,1.11804,1.11787,1.11804,51600000.0
2006-09-18 10:11:00,1.1182,1.11827,1.11814,1.11824,108200001.0
2006-09-18 10:12:00,1.11822,1.11841,1.11822,1.11841,36800000.0
2006-09-18 10:13:00,1.11841,1.11853,1.11841,1.11853,46800000.0
2006-09-18 10:14:00,1.11848,1.11848,1.11837,1.11841,81990002.0
2006-09-18 10:15:00,1.11851,1.11851,1.11823,1.11841,156999998.0
2006-09-18 10:16:00,1.11845,1.11856,1.11832,1.11832,142200002.0
2006-09-18 10:17:00,1.11842,1.11846,1.11836,1.11836,111800002.0
2006-09-18 10:18:00,1.11836,1.1185,1.11827,1.11827,160899999.0
2006-09-18 10:19:00,1.11824,1.11828,1.11823,1.11823,95699999.0
2006-09-18 10:20:00,1.11827,1.11835,1.1182,1.11835,91199998.0
2006-09-18 10:21:00,1.1182,1.11821,1.11795,1.11797,84699999.0
2006-09-18 10:22:00,1.11787,1.11793,1.11773,1.11788,74400000.0
2006-09-18 10:23:00,1.1179,1.11794,1.11782,1.11788,110400003.0
2006-09-18 10:24:00,1.11795,1.11795,1.11783,1.1179,64090000.0
2006-09-18 10:25:00,1.11792,1.11797,1.11781,1.11791,153200002.0
2006-09-18 10:26:00,1.1179,1.1179,1.11785,1.11785,42799999.0
2006-09-18 10:27:00,1.11788,1.11788,1.11779,1.11783,90599998.0
2006-09-18 10:28:00,1.11786,1.11795,1.11776,1.11783,81199999.0
2006-09-18 10:29:00,1.11786,1.11794,1.11779,1.1178,136000002.0
2006-09-18 10:30:00,1.11775,1.11775,1.11772,1.11772,108599999.0
2006-09-18 10:31:00,1.11784,1.1179,1.11784,1.11787,20800000.0
2006-09-18 10:32:00,1.11792,1.11797,1.11788,1.11796,115799999.0
2006-09-18 10:33:00,1.1179,1.1179,1.1179,1.1179,105100000.0
2006-09-18 10:34:00,1.11784,1.11789,1.11782,1.11782,127299998.0
2006-09-18 10:35:00,1.11774,1.11784,1.1177,1.11779,204499998.0
2006-09-18 10:36:00,1.11792,1.11792,1.11774,1.11781,127699998.0
2006-09-18 10:37:00,1.11775,1.11785,1.11775,1.1178,54900001.0
2006-09-18 10:38:00,1.11807,1.11809,1.11795,1.11799,198300003.0
2006-09-18 10:39:00,1.11806,1.11814,1.118,1.11808,52199999.0
2006-09-18 10:40:00,1.11775,1.11787,1.11775,1.11787,18300000.0
2006-09-18 10:41:00,1.11788,1.11795,1.11785,1.11785,65800001.0
2006-09-18 10:42:00,1.1179,1.11795,1.11787,1.11795,52800000.0
2006-09-18 10:43:00,1.11792,1.11795,1.11782,1.11795,36600000.0
2006-09-18 10:44:00,1.11788,1.11789,1.11777,1.11789,133500002.0
2006-09-18 10:45:00,1.11791,1.11791,1.11737,1.11737,63900000.0
2006-09-18 10:46:00,1.11723,1.11757,1.11716,1.11743,98400003.0
2006-09-18 10:47:00,1.1174,1.1175,1.1174,1.11746,115000003.0
2006-09-18 10:48:00,1.11748,1.11761,1.11741,1.11742,86200000.0
2006-09-18 10:49:00,1.11744,1.11762,1.11736,1.11762,133299998.0
2006-09-18 10:50:00,1.1177,1.11776,1.11761,1.11776,54000000.0
2006-09-18 10:51:00,1.11774,1.11783,1.11768,1.11783,214799997.0
2006-09-18 10:52:00,1.11775,1.11775,1.1176,1.1176,94600000.0
2006-09-18 10:53:00,1.11771,1.11777,1.1176,1.11773,136000004.0
2006-09-18 10:54:00,1.11773,1.11792,1.11773,1.11792,107200002.0
2006-09-18 10:55:00,1.11801,1.11825,1.11798,1.11798,75000000.0
2006-09-18 10:56:00,1.11796,1.11815,1.11796,1.11815,75400002.0
2006-09-18 10:57:00,1.11813,1.1182,1.11803,1.11803,129800001.0
2006-09-18 10:58:00,1.11808,1.11813,1.11799,1.11809,94600001.0
2006-09-18 10:59:00,1.11813,1.11813,1.11802,1.11802,42500002.0
2006-09-18 11:00:00,1.11796,1.11815,1.11796,1.11815,24100000.0
2006-09-18 11:01:00,1.11815,1.11815,1.11805,1.11809,73399999.0
2006-09-18 11:02:00,1.11808,1.11829,1.11806,1.11823,163700000.0
2006-09-18 11:03:00,1.1183,1.1183,1.11818,1.1183,174400004.0
2006-09-18 11:04:00,1.11823,1.11827,1.11816,1.11827,84899998.0
2006-09-18 11:05:00,1.11823,1.11833,1.1182,1.11833,63900001.0
2006-09-18 11:06:00,1.1184,1.1184,1.11835,1.1184,80200000.0
2006-09-18 11:07:00,1.11835,1.11844,1.11821,1.11844,143900003.0
2006-09-18 11:08:00,1.11846,1.11857,1.1184,1.11852,107000000.0
2006-09-18 11:09:00,1.11848,1.11904,1.1184,1.11903,82800000.0
2006-09-18 11:10:00,1.11907,1.11925,1.11907,1.11921,100399999.0
2006-09-18 11:11:00,1.11914,1.11927,1.11904,1.11927,111500002.0
2006-09-18 11:12:00,1.11917,1.11917,1.11906,1.11917,125100002.0
2006-09-18 11:13:00,1.11918,1.11935,1.1191,1.11933,98299999.0
2006-09-18 11:14:00,1.11937,1.11949,1.1193,1.1193,95800002.0
2006-09-18 11:15:00,1.11934,1.1195,1.11934,1.11941,195299998.0
2006-09-18 11:16:00,1.11937,1.11937,1.1192,1.11927,114100000.0
2006-09-18 11:17:00,1.11925,1.11935,1.11925,1.11935,51799999.0
2006-09-18 11:18:00,1.11932,1.11933,1.11927,1.11927,18300001.0
2006-09-18 11:19:00,1.11936,1.11969,1.11936,1.11962,108400000.0
2006-09-18 11:20:00,1.11968,1.11968,1.11952,1.11952,144100001.0
2006-09-18 11:21:00,1.1196,1.11965,1.11955,1.11955,97400000.0
2006-09-18 11:22:00,1.11956,1.11972,1.1195,1.11958,126200001.0
2006-09-18 11:23:00,1.11959,1.11966,1.11955,1.11961,87599999.0
2006-09-18 11:24:00,1.11963,1.11993,1.11963,1.11965,81600000.0
2006-09-18 11:25:00,1.11963,1.11968,1.11952,1.11953,144100000.0
2006-09-18 11:26:00,1.1195,1.11955,1.1195,1.11955,142700002.0
2006-09-18 11:27:00,1.11944,1.11944,1.11917,1.1193,134100000.0
2006-09-18 11:28:00,1.11937,1.11953,1.11937,1.11942,76800000.0
2006-09-18 11:29:00,1.11943,1.11953,1.11942,1.11942,85099999.0
2006-09-18 11:30:00,1.11952,1.11961,1.11949,1.11959,18400000.0
2006-09-18 11:31:00,1.11962,1.11968,1.11956,1.1196,86499999.0
2006-09-18 11:32:00,1.11982,1.11986,1.1197,1.11979,112300002.0
2006-09-18 11:33:00,1.11946,1.11959,1.11946,1.11956,62900001.0
2006-09-18 11:34:00,1.11946,1.11946,1.11928,1.11932,196800005.0
2006-09-18 11:35:00,1.1193,1.11938,1.11929,1.11934,83200000.0
2006-09-18 11:36:00,1.11932,1.11932,1.11918,1.11925,73900002.0
2006-09-18 11:37:00,1.11928,1.11935,1.11927,1.11927,65900002.0
2006-09-18 11:38:00,1.11927,1.11931,1.1192,1.11928,80700001.0
2006-09-18 11:39:00,1.11917,1.1192,1.11908,1.1192,123699999.0
2006-09-18 11:40:00,1.11917,1.11917,1.11903,1.1191,127599997.0
2006-09-18 11:41:00,1.11912,1.11912,1.11894,1.11898,135599999.0
2006-09-18 11:42:00,1.11902,1.11917,1.11898,1.11905,116200000.0
2006-09-18 11:43:00,1.11899,1.11908,1.11893,1.11904,83400000.0
2006-09-18 11:44:00,1.11882,1.11906,1.11882,1.11899,86100000.0
2006-09-18 11:45:00,1.11898,1.11904,1.11898,1.11901,109599998.0
2006-09-18 11:46:00,1.11907,1.11922,1.11902,1.11922,32800000.0
2006-09-18 11:47:00,1.11918,1.11925,1.11914,1.1192,39300000.0
2006-09-18 11:48:00,1.11925,1.1193,1.11925,1.11925,97700001.0
2006-09-18 11:49:00,1.11937,1.11941,1.11909,1.11912,106900001.0
2006-09-18 11:50:00,1.11927,1.11931,1.11918,1.11929,136100001.0
2006-09-18 11:51:00,1.11939,1.11968,1.11936,1.11958,77800001.0
2006-09-18 11:52:00,1.1197,1.11975,1.11965,1.11968,150800003.0
2006-09-18 11:53:00,1.11965,1.1197,1.11956,1.11956,162599999.0
2006-09-18 11:54:00,1.11967,1.11967,1.11954,1.11957,105600001.0
2006-09-18 11:55:00,1.11965,1.11965,1.11952,1.1196,87000001.0
2006-09-18 11:56:00,1.11947,1.11954,1.11926,1.11954,94699998.0
2006-09-18 11:57:00,1.1196,1.11965,1.11955,1.11955,188399998.0
2006-09-18 11:58:00,1.11962,1.11962,1.11916,1.11938,177199998.0
2006-09-18 11:59:00,1.11959,1.11962,1.11951,1.11951,110300002.0
2006-09-18 12:00:00,1.11959,1.11968,1.11953,1.11968,73100001.0
2006-09-18 12:01:00,1.11967,1.11967,1.11955,1.11956,83800000.0
2006-09-18 12:02:00,1.11942,1.11953,1.11942,1.11945,135399999.0
2006-09-18 12:03:00,1.11943,1.11943,1.11934,1.11934,100000002.0
2006-09-18 12:04:00,1.11948,1.11948,1.11938,1.11942,62000001.0
2006-09-18 12:05:00,1.11942,1.11942,1.11922,1.11922,138800001.0
2006-09-18 12:06:00,1.11922,1.11925,1.11913,1.11915,116599998.0
2006-09-18 12:07:00,1.11926,1.11942,1.11926,1.1194,51899999.0
2006-09-18 12:08:00,1.11942,1.11942,1.11922,1.11931,123399999.0
2006-09-18 12:09:00,1.1192,1.1192,1.11915,1.1192,133299999.0
2006-09-18 12:10:00,1.11924,1.11931,1.11924,1.11931,44700000.0
2006-09-18 12:11:00,1.11925,1.11935,1.11925,1.11932,107500001.0
2006-09-18 12:12:00,1.11925,1.11937,1.1192,1.1193,143200003.0
2006-09-18 12:13:00,1.11926,1.11946,1.11926,1.11946,95200002.0
2006-09-18 12:14:00,1.11948,1.11948,1.11932,1.11939,84700000.0
2006-09-18 12:15:00,1.11933,1.11939,1.11921,1.11928,106700001.0
2006-09-18 12:16:00,1.11915,1.11915,1.11901,1.11909,48200001.0
2006-09-18 12:17:00,1.11913,1.11913,1.119,1.11905,91400001.0
2006-09-18 12:18:00,1.11908,1.11908,1.11901,1.11901,214700000.0
2006-09-18 12:19:00,1.1191,1.11912,1.1191,1.1191,93900000.0
2006-09-18 12:20:00,1.11906,1.11906,1.11895,1.11903,38300000.0
2006-09-18 12:21:00,1.11905,1.11915,1.11905,1.1191,132400001.0
2006-09-18 12:22:00,1.11913,1.11913,1.11899,1.11905,134299998.0
2006-09-18 12:23:00,1.11915,1.11915,1.11905,1.1191,95499998.0
2006-09-18 12:24:00,1.1191,1.1191,1.11905,1.11905,22400000.0
2006-09-18 12:25:00,1.1191,1.1193,1.1191,1.11928,127399999.0
2006-09-18 12:26:00,1.11932,1.11932,1.11922,1.11928,70000002.0
2006-09-18 12:27:00,1.11925,1.1194,1.11914,1.1194,109099998.0
2006-09-18 12:28:00,1.11937,1.1194,1.11932,1.1194,136999999.0
2006-09-18 12:29:00,1.11936,1.11946,1.1193,1.1193,63899999.0
2006-09-18 12:30:00,1.11926,1.11939,1.11926,1.11927,97300000.0
2006-09-18 12:31:00,1.11928,1.11943,1.11928,1.1194,82700002.0
2006-09-18 12:32:00,1.11926,1.11945,1.11923,1.11939,171300005.0
2006-09-18 12:33:00,1.11944,1.11944,1.11935,1.11935,54099999.0
2006-09-18 12:34:00,1.11936,1.11947,1.11935,1.1194,131599998.0
2006-09-18 12:35:00,1.11952,1.11952,1.1194,1.11948,72299999.0
2006-09-18 12:36:00,1.11943,1.11943,1.11939,1.11939,18300000.0
2006-09-18 12:37:00,1.1194,1.11945,1.11935,1.1194,134599999.0
2006-09-18 12:38:00,1.11934,1.11951,1.11934,1.11949,114700001.0
2006-09-18 12:39:00,1.11955,1.11955,1.11945,1.1195,110700000.0
2006-09-18 12:40:00,1.1195,1.1195,1.11925,1.11941,142500001.0
2006-09-18 12:41:00,1.11941,1.11949,1.11941,1.11949,81899999.0
2006-09-18 12:42:00,1.1195,1.11955,1.11945,1.1195,91200000.0
2006-09-18 12:43:00,1.11941,1.11944,1.11941,1.11944,4000000.0
2006-09-18 12:44:00,1.11937,1.11951,1.11937,1.11948,173500005.0
2006-09-18 12:45:00,1.11948,1.11958,1.11942,1.1195,86699998.0
2006-09-18 12:46:00,1.11955,1.11955,1.1195,1.1195,43500002.0
2006-09-18 12:47:00,1.1195,1.11953,1.1195,1.11953,57199998.0
2006-09-18 12:48:00,1.11952,1.11954,1.11934,1.11954,74400000.0
2006-09-18 12:49:00,1.11977,1.12003,1.1197,1.12003,129500000.0
2006-09-18 12:50:00,1.12082,1.12176,1.12082,1.12124,119899996.0
2006-09-18 12:51:00,1.12095,1.12095,1.12047,1.12047,74000002.0
2006-09-18 12:52:00,1.12057,1.12057,1.12039,1.12043,187199997.0
2006-09-18 12:53:00,1.12043,1.12058,1.1204,1.12058,66599998.0
2006-09-18 12:54:00,1.12062,1.12065,1.12054,1.12058,137500000.0
2006-09-18 12:55:00,1.12059,1.12069,1.12054,1.1206,86500002.0
2006-09-18 12:56:00,1.12068,1.12072,1.12061,1.12068,81700000.0
2006-09-18 12:57:00,1.12058,1.12058,1.12049,1.12055,39000000.0
2006-09-18 12:58:00,1.12043,1.12043,1.1204,1.12043,25600000.0
2006-09-18 12:59:00,1.1204,1.12044,1.1202,1.12026,81300001.0
2006-09-18 13:00:00,1.12002,1.12002,1.1197,1.11976,150399999.0
2006-09-18 13:01:00,1.11983,1.12025,1.11971,1.12025,133600001.0
2006-09-18 13:02:00,1.12038,1.12051,1.12032,1.12032,150899999.0
2006-09-18 13:03:00,1.12019,1.12035,1.12013,1.12035,102199998.0
2006-09-18 13:04:00,1.12042,1.12045,1.12028,1.12028,107199998.0
2006-09-18 13:05:00,1.1204,1.12043,1.12037,1.12038,71300000.0
2006-09-18 13:06:00,1.12036,1.12036,1.12024,1.12025,55500000.0
2006-09-18 13:07:00,1.12037,1.12041,1.12034,1.12035,102800000.0
2006-09-18 13:08:00,1.12038,1.12045,1.12022,1.12045,149000000.0
2006-09-18 13:09:00,1.12044,1.12044,1.12033,1.12038,31000000.0
2006-09-18 13:10:00,1.12028,1.12033,1.12025,1.12033,38399999.0
2006-09-18 13:11:00,1.12033,1.1206,1.12026,1.12055,143700001.0
2006-09-18 13:12:00,1.12058,1.12062,1.12047,1.12047,67900002.0
2006-09-18 13:13:00,1.12054,1.12054,1.12054,1.12054,2700000.0
2006-09-18 13:14:00,1.1205,1.1205,1.1205,1.1205,26300001.0
2006-09-18 13:15:00,1.12045,1.12061,1.12045,1.12061,64800002.0
2006-09-18 13:16:00,1.12058,1.12058,1.12058,1.12058,23200000.0
2006-09-18 13:17:00,1.12058,1.12058,1.1205,1.1205,195199998.0
2006-09-18 13:18:00,1.12052,1.12064,1.12048,1.12063,80800001.0
2006-09-18 13:19:00,1.12068,1.12068,1.12062,1.12062,72800001.0
2006-09-18 13:20:00,1.12059,1.12067,1.12054,1.12059,114800002.0
2006-09-18 13:21:00,1.12066,1.12066,1.12057,1.12059,81300000.0
2006-09-18 13:22:00,1.12052,1.12069,1.12052,1.12067,124700000.0
2006-09-18 13:23:00,1.1208,1.12098,1.12076,1.1209,113999999.0
2006-09-18 13:24:00,1.12086,1.12086,1.12071,1.12083,135899997.0
2006-09-18 13:25:00,1.12087,1.12095,1.12082,1.12093,88800000.0
2006-09-18 13:26:00,1.12091,1.12092,1.12086,1.12086,11200000.0
2006-09-18 13:27:00,1.12095,1.12104,1.12095,1.12101,95900000.0
2006-09-18 13:28:00,1.12098,1.12107,1.12092,1.12097,86200001.0
2006-09-18 13:29:00,1.12096,1.12108,1.12086,1.12097,79900002.0
2006-09-18 13:30:00,1.12093,1.12093,1.12059,1.12061,69800001.0
2006-09-18 13:31:00,1.12053,1.12062,1.12053,1.12053,65699999.0
2006-09-18 13:32:00,1.1206,1.1206,1.12058,1.12058,50199999.0
2006-09-18 13:33:00,1.1207,1.12075,1.12061,1.12061,78600003.0
2006-09-18 13:34:00,1.12058,1.12059,1.12049,1.12059,87500001.0
2006-09-18 13:35:00,1.12055,1.12081,1.12052,1.12081,127699999.0
2006-09-18 13:36:00,1.12092,1.121,1.12083,1.12096,103700002.0
2006-09-18 13:37:00,1.12084,1.12099,1.12084,1.12096,2600000.0
2006-09-18 13:38:00,1.12099,1.12125,1.12099,1.12125,70400000.0
2006-09-18 13:39:00,1.12127,1.12133,1.12127,1.12133,75799999.0
2006-09-18 13:40:00,1.12135,1.12135,1.12119,1.12129,82800000.0
2006-09-18 13:41:00,1.12122,1.12135,1.1212,1.12125,105800001.0
2006-09-18 13:42:00,1.1215,1.12156,1.12144,1.12152,51800000.0
2006-09-18 13:43:00,1.12154,1.12154,1.12137,1.12144,86799999.0
2006-09-18 13:44:00,1.12149,1.12158,1.12138,1.12138,118500002.0
2006-09-18 13:45:00,1.12137,1.12139,1.12125,1.12136,100700000.0
2006-09-18 13:46:00,1.12132,1.12145,1.12132,1.12134,71800000.0
2006-09-18 13:47:00,1.12134,1.12136,1.12123,1.12123,90699997.0
2006-09-18 13:48:00,1.12125,1.12131,1.12112,1.1213,66700001.0
2006-09-18 13:49:00,1.12118,1.12135,1.12118,1.12123,168699999.0
2006-09-18 13:50:00,1.12118,1.12126,1.12113,1.12126,71100000.0
2006-09-18 13:51:00,1.12137,1.12151,1.12134,1.12134,39100001.0
2006-09-18 13:52:00,1.1213,1.12145,1.12128,1.12135,114099999.0
2006-09-18 13:53:00,1.1214,1.12142,1.12127,1.12127,32600000.0
2006-09-18 13:54:00,1.12125,1.12138,1.12125,1.12132,33200001.0
2006-09-18 13:55:00,1.12127,1.12136,1.12127,1.12136,56900000.0
2006-09-18 13:56:00,1.12133,1.12138,1.12131,1.12133,132399998.0
2006-09-18 13:57:00,1.12125,1.12135,1.1211,1.1213,142700001.0
2006-09-18 13:58:00,1.12126,1.12126,1.12117,1.12117,19300000.0
2006-09-18 13:59:00,1.12116,1.1213,1.12116,1.12121,43600000.0
2006-09-18 14:00:00,1.12129,1.12142,1.12129,1.12142,28800000.0
2006-09-18 14:01:00,1.12152,1.12152,1.12142,1.12142,48700000.0
2006-09-18 14:02:00,1.12142,1.12146,1.12134,1.12146,89100000.0
2006-09-18 14:03:00,1.12138,1.12144,1.12132,1.12144,122700001.0
2006-09-18 14:04:00,1.12132,1.12137,1.12127,1.12132,84200000.0
2006-09-18 14:05:00,1.12135,1.12147,1.12135,1.12147,75200000.0
2006-09-18 14:06:00,1.12141,1.12144,1.12131,1.12131,99200001.0
2006-09-18 14:07:00,1.1213,1.12135,1.1213,1.12135,51099999.0
2006-09-18 14:08:00,1.12142,1.12149,1.12137,1.12144,120300000.0
2006-09-18 14:09:00,1.12125,1.12125,1.12115,1.12115,46600000.0
2006-09-18 14:10:00,1.1212,1.12124,1.12109,1.12113,150599999.0
2006-09-18 14:11:00,1.12106,1.12135,1.12104,1.12135,118000001.0
2006-09-18 14:12:00,1.12134,1.12138,1.1213,1.12131,66200000.0
2006-09-18 14:13:00,1.12127,1.12127,1.12118,1.12122,38800000.0
2006-09-18 14:14:00,1.12126,1.12133,1.1212,1.1212,111799999.0
2006-09-18 14:15:00,1.12118,1.12135,1.12117,1.12117,88799999.0
2006-09-18 14:16:00,1.12115,1.12124,1.12114,1.12124,132700000.0
2006-09-18 14:17:00,1.12135,1.12135,1.12127,1.12127,112900001.0
2006-09-18 14:18:00,1.1213,1.12135,1.12126,1.12127,135899997.0
2006-09-18 14:19:00,1.12125,1.12137,1.12125,1.12134,135899999.0
2006-09-18 14:20:00,1.12134,1.12145,1.12131,1.12137,83400001.0
2006-09-18 14:21:00,1.12141,1.1215,1.12141,1.12141,126599998.0
2006-09-18 14:22:00,1.1214,1.12147,1.12125,1.12137,110699999.0
2006-09-18 14:23:00,1.12143,1.12144,1.1212,1.1212,49900000.0
2006-09-18 14:24:00,1.12123,1.12142,1.12121,1.1214,85589999.0
2006-09-18 14:25:00,1.12141,1.12146,1.12138,1.12142,88399999.0
2006-09-18 14:26:00,1.12145,1.12149,1.12132,1.12132,43800000.0
2006-09-18 14:27:00,1.12134,1.12142,1.12128,1.12135,161500000.0
2006-09-18 14:28:00,1.12127,1.12142,1.12126,1.12142,100900000.0
2006-09-18 14:29:00,1.12131,1.12134,1.12126,1.12126,65600000.0
2006-09-18 14:30:00,1.12092,1.12098,1.12052,1.12052,108700001.0
2006-09-18 14:31:00,1.12038,1.12063,1.12031,1.12062,103100000.0
2006-09-18 14:32:00,1.1206,1.12066,1.12058,1.12059,77500000.0
2006-09-18 14:33:00,1.1206,1.12063,1.12054,1.12054,68299998.0
2006-09-18 14:34:00,1.12056,1.12068,1.12056,1.12063,114200001.0
2006-09-18 14:35:00,1.12057,1.12071,1.12051,1.12061,71300002.0
2006-09-18 14:36:00,1.12074,1.12085,1.12064,1.12085,74600000.0
2006-09-18 14:37:00,1.12087,1.12093,1.12085,1.12089,93100001.0
2006-09-18 14:38:00,1.12094,1.12099,1.12088,1.12098,136999998.0
2006-09-18 14:39:00,1.12098,1.12098,1.12083,1.12083,135900000.0
2006-09-18 14:40:00,1.12078,1.12099,1.12078,1.12099,152800001.0
2006-09-18 14:41:00,1.12092,1.12096,1.12086,1.12086,78600002.0
2006-09-18 14:42:00,1.12088,1.12092,1.12081,1.12082,53899999.0
2006-09-18 14:43:00,1.1208,1.12096,1.12079,1.12096,34600001.0
2006-09-18 14:44:00,1.12094,1.12141,1.12088,1.12141,97000002.0
2006-09-18 14:45:00,1.12166,1.12184,1.12152,1.12184,37900000.0
2006-09-18 14:46:00,1.12183,1.12183,1.12164,1.1218,142900003.0
2006-09-18 14:47:00,1.12188,1.12189,1.12179,1.12186,145699999.0
2006-09-18 14:48:00,1.12165,1.12165,1.1213,1.12135,136399997.0
2006-09-18 14:49:00,1.12134,1.12134,1.1212,1.12125,99400000.0
2006-09-18 14:50:00,1.12139,1.12147,1.12123,1.12123,64100000.0
2006-09-18 14:51:00,1.12116,1.12138,1.12116,1.12131,132800001.0
2006-09-18 14:52:00,1.12139,1.1215,1.12138,1.12138,90800001.0
2006-09-18 14:53:00,1.12129,1.12129,1.12116,1.12121,31600000.0
2006-09-18 14:54:00,1.12112,1.12125,1.12112,1.1212,64099998.0
2006-09-18 14:55:00,1.12128,1.12137,1.12126,1.12137,69500001.0
2006-09-18 14:56:00,1.12141,1.1216,1.12141,1.12146,63600000.0
2006-09-18 14:57:00,1.12143,1.1215,1.12127,1.12127,103300000.0
2006-09-18 14:58:00,1.1213,1.12133,1.12125,1.12133,142899998.0
2006-09-18 14:59:00,1.12149,1.12149,1.12132,1.12138,78100000.0
2006-09-18 15:00:00,1.12132,1.12132,1.11995,1.12099,100799999.0
2006-09-18 15:01:00,1.12109,1.1211,1.1204,1.12049,153899999.0
2006-09-18 15:02:00,1.12023,1.12023,1.12007,1.12007,55900002.0
2006-09-18 15:03:00,1.11976,1.11996,1.11976,1.11994,82400000.0
2006-09-18 15:04:00,1.12002,1.12011,1.11995,1.11995,163600000.0
2006-09-18 15:05:00,1.12001,1.12042,1.11993,1.12042,104300001.0
2006-09-18 15:06:00,1.12061,1.12097,1.12061,1.1209,84000001.0
2006-09-18 15:07:00,1.12081,1.12081,1.12043,1.12043,90400000.0
2006-09-18 15:08:00,1.1205,1.1205,1.12028,1.12028,101200001.0
2006-09-18 15:09:00,1.12037,1.12043,1.12037,1.12043,27100000.0
2006-09-18 15:10:00,1.1205,1.12059,1.12042,1.12051,118999999.0
2006-09-18 15:11:00,1.12053,1.12081,1.12053,1.12081,158999995.0
2006-09-18 15:12:00,1.1208,1.1208,1.12061,1.12076,81599999.0
2006-09-18 15:13:00,1.12075,1.12082,1.12056,1.12064,117800001.0
2006-09-18 15:14:00,1.12071,1.12081,1.12067,1.12067,93199999.0
2006-09-18 15:15:00,1.12082,1.12121,1.12082,1.12121,72300000.0
2006-09-18 15:16:00,1.1212,1.12122,1.12115,1.12118,90900001.0
2006-09-18 15:17:00,1.12132,1.1216,1.12132,1.12155,126000000.0
2006-09-18 15:18:00,1.12165,1.12175,1.12164,1.12169,69999999.0
2006-09-18 15:19:00,1.12156,1.12165,1.12146,1.12146,40500001.0
2006-09-18 15:20:00,1.12144,1.12171,1.12144,1.12171,103599999.0
2006-09-18 15:21:00,1.12172,1.12195,1.12172,1.12191,104200001.0
2006-09-18 15:22:00,1.12192,1.12193,1.1218,1.1219,94500000.0
2006-09-18 15:23:00,1.12181,1.12187,1.12169,1.12169,46599999.0
2006-09-18 15:24:00,1.1216,1.12186,1.12156,1.12173,115100000.0
2006-09-18 15:25:00,1.12172,1.12173,1.12141,1.12141,71300001.0
2006-09-18 15:26:00,1.1213,1.12147,1.1213,1.12147,102300000.0
2006-09-18 15:27:00,1.12136,1.12138,1.12117,1.12133,135700000.0
2006-09-18 15:28:00,1.12122,1.12135,1.12122,1.12135,79299999.0
2006-09-18 15:29:00,1.12142,1.12142,1.12127,1.12129,54500000.0
2006-09-18 15:30:00,1.12121,1.12121,1.12115,1.12118,13600000.0
2006-09-18 15:31:00,1.12122,1.12122,1.12113,1.12118,74100000.0
2006-09-18 15:32:00,1.12118,1.12118,1.12105,1.12105,131100001.0
2006-09-18 15:33:00,1.12103,1.12108,1.12098,1.12108,89399997.0
2006-09-18 15:34:00,1.12115,1.12115,1.12096,1.121,82400002.0
2006-09-18 15:35:00,1.12105,1.12111,1.12091,1.12097,108299999.0
2006-09-18 15:36:00,1.12092,1.12106,1.1209,1.12091,95899999.0
2006-09-18 15:37:00,1.12105,1.1212,1.12105,1.12117,128599999.0
2006-09-18 15:38:00,1.12108,1.1211,1.12084,1.12084,90100001.0
2006-09-18 15:39:00,1.12075,1.12075,1.12057,1.12069,142300001.0
2006-09-18 15:40:00,1.1206,1.1206,1.12042,1.1205,45600000.0
2006-09-18 15:41:00,1.12047,1.12058,1.12047,1.12053,130799997.0
2006-09-18 15:42:00,1.12057,1.12067,1.12056,1.12063,19900000.0
2006-09-18 15:43:00,1.1207,1.1207,1.12055,1.12057,38000001.0
2006-09-18 15:44:00,1.12061,1.12067,1.12059,1.12061,131800001.0
2006-09-18 15:45:00,1.12052,1.12056,1.12045,1.12047,126399999.0
2006-09-18 15:46:00,1.12048,1.12062,1.12033,1.12034,65700000.0
2006-09-18 15:47:00,1.12032,1.12035,1.11983,1.11983,28700001.0
2006-09-18 15:48:00,1.11985,1.12,1.11985,1.11987,153700002.0
2006-09-18 15:49:00,1.11995,1.12024,1.1199,1.12022,176000001.0
2006-09-18 15:50:00,1.12032,1.12041,1.1203,1.1203,72500000.0
2006-09-18 15:51:00,1.12023,1.12041,1.12023,1.12036,68699999.0
2006-09-18 15:52:00,1.12024,1.12031,1.12003,1.12003,158099996.0
2006-09-18 15:53:00,1.11985,1.11985,1.11952,1.11952,94700000.0
2006-09-18 15:54:00,1.11962,1.11981,1.11962,1.11975,131900002.0
2006-09-18 15:55:00,1.11978,1.12001,1.11978,1.11988,125199998.0
2006-09-18 15:56:00,1.11986,1.11986,1.11976,1.11979,73700000.0
2006-09-18 15:57:00,1.11978,1.11987,1.11976,1.11977,122100002.0
2006-09-18 15:58:00,1.1197,1.11983,1.11957,1.11957,75899999.0
2006-09-18 15:59:00,1.11949,1.11968,1.11944,1.1195,160700004.0
2006-09-18 16:00:00,1.11957,1.11968,1.11942,1.11942,72200001.0
2006-09-18 16:01:00,1.11923,1.11923,1.11859,1.11859,100700001.0
2006-09-18 16:02:00,1.11851,1.11865,1.11844,1.11865,122300000.0
2006-09-18 16:03:00,1.11858,1.11858,1.1185,1.11851,97700003.0
2006-09-18 16:04:00,1.11851,1.11861,1.1184,1.11852,66600002.0
2006-09-18 16:05:00,1.11852,1.11852,1.11816,1.11816,67800000.0
2006-09-18 16:06:00,1.11805,1.11805,1.11765,1.11765,74299998.0
2006-09-18 16:07:00,1.11764,1.11774,1.11756,1.11756,91299999.0
2006-09-18 16:08:00,1.11753,1.1176,1.11708,1.11711,117199997.0
2006-09-18 16:09:00,1.11713,1.11742,1.11713,1.1173,173499999.0
2006-09-18 16:10:00,1.11742,1.11753,1.11729,1.11753,91999999.0
2006-09-18 16:11:00,1.11748,1.11748,1.11702,1.11705,27600000.0
2006-09-18 16:12:00,1.1171,1.11712,1.11704,1.1171,113199998.0
2006-09-18 16:13:00,1.11725,1.11729,1.11691,1.11699,160100000.0
2006-09-18 16:14:00,1.11708,1.11734,1.11708,1.1173,68299999.0
2006-09-18 16:15:00,1.11754,1.11754,1.11734,1.11748,162899998.0
2006-09-18 16:16:00,1.11743,1.11743,1.11725,1.11725,88300000.0
2006-09-18 16:17:00,1.11687,1.11687,1.11625,1.11626,55700000.0
2006-09-18 16:18:00,1.11647,1.11668,1.11633,1.11657,94599997.0
2006-09-18 16:19:00,1.11674,1.11693,1.11667,1.11667,114899999.0
2006-09-18 16:20:00,1.11657,1.11661,1.11637,1.11637,46200000.0
2006-09-18 16:21:00,1.11613,1.11613,1.11593,1.11606,109099999.0
2006-09-18 16:22:00,1.11608,1.11627,1.11598,1.11612,106000000.0
2006-09-18 16:23:00,1.11622,1.11659,1.11622,1.11653,130399998.0
2006-09-18 16:24:00,1.11653,1.11653,1.11639,1.11639,30100000.0
2006-09-18 16:25:00,1.11639,1.11664,1.11637,1.11664,81600000.0
2006-09-18 16:26:00,1.11665,1.11689,1.11662,1.11682,88200000.0
2006-09-18 16:27:00,1.11682,1.11684,1.11633,1.11633,88699998.0
2006-09-18 16:28:00,1.1164,1.11669,1.1164,1.11659,62000001.0
2006-09-18 16:29:00,1.11673,1.1168,1.11673,1.11674,42100000.0
2006-09-18 16:30:00,1.11662,1.11662,1.11634,1.11641,112900002.0
2006-09-18 16:31:00,1.11642,1.11655,1.11638,1.11655,77200001.0
2006-09-18 16:32:00,1.11672,1.11708,1.11672,1.11697,207100005.0
2006-09-18 16:33:00,1.11693,1.1171,1.11693,1.11708,112800000.0
2006-09-18 16:34:00,1.11698,1.11713,1.11698,1.11698,106200002.0
2006-09-18 16:35:00,1.11683,1.11683,1.11675,1.11679,95999999.0
2006-09-18 16:36:00,1.11678,1.11689,1.11678,1.11689,150900000.0
2006-09-18 16:37:00,1.11689,1.11689,1.1168,1.11682,14400000.0
2006-09-18 16:38:00,1.11685,1.11697,1.11682,1.11682,142000000.0
2006-09-18 16:39:00,1.11689,1.11703,1.11689,1.11703,82700000.0
2006-09-18 16:40:00,1.11702,1.11715,1.117,1.117,92799998.0
2006-09-18 16:41:00,1.1168,1.11683,1.11677,1.1168,75300001.0
2006-09-18 16:42:00,1.11702,1.11702,1.11699,1.11699,4000000.0
2006-09-18 16:43:00,1.11702,1.11721,1.11702,1.11718,92600000.0
2006-09-18 16:44:00,1.11718,1.11755,1.11713,1.11755,24000001.0
2006-09-18 16:45:00,1.11776,1.11782,1.11767,1.1177,126800000.0
2006-09-18 16:46:00,1.11755,1.11755,1.1174,1.11742,54900000.0
2006-09-18 16:47:00,1.11748,1.11748,1.11742,1.11742,66399998.0
2006-09-18 16:48:00,1.11739,1.1175,1.11739,1.11749,89900000.0
2006-09-18 16:49:00,1.11747,1.11755,1.11745,1.11755,122799999.0
2006-09-18 16:50:00,1.1175,1.11763,1.1175,1.11757,116800001.0
2006-09-18 16:51:00,1.1175,1.1175,1.1172,1.11721,47499999.0
2006-09-18 16:52:00,1.11718,1.11725,1.11718,1.11725,10400000.0
2006-09-18 16:53:00,1.1172,1.1172,1.11713,1.11713,48900001.0
2006-09-18 16:54:00,1.11713,1.11713,1.11704,1.1171,140900002.0
2006-09-18 16:55:00,1.11708,1.11733,1.11708,1.11733,138500003.0
2006-09-18 16:56:00,1.11733,1.11737,1.11724,1.11724,89700000.0
2006-09-18 16:57:00,1.1171,1.11746,1.1171,1.1174,101300000.0
2006-09-18 16:58:00,1.11735,1.11745,1.11723,1.11745,86800000.0
2006-09-18 16:59:00,1.1175,1.11759,1.11738,1.11738,140100002.0
2006-09-18 17:00:00,1.11747,1.11764,1.11747,1.11752,115000001.0
2006-09-18 17:01:00,1.11754,1.11763,1.11754,1.11763,12000000.0
2006-09-18 17:02:00,1.11763,1.11777,1.11761,1.11765,93200000.0
2006-09-18 17:03:00,1.11782,1.11806,1.11776,1.11806,145900002.0
2006-09-18 17:04:00,1.11804,1.11814,1.11801,1.1181,85499999.0
2006-09-18 17:05:00,1.11808,1.11815,1.11805,1.11815,170499999.0
2006-09-18 17:06:00,1.11806,1.11809,1.11789,1.11789,55900001.0
2006-09-18 17:07:00,1.11775,1.11775,1.11757,1.11757,26200000.0
2006-09-18 17:08:00,1.11742,1.11748,1.11742,1.11748,106900001.0
2006-09-18 17:09:00,1.11748,1.11748,1.11729,1.11744,54600000.0
2006-09-18 17:10:00,1.11741,1.11751,1.1174,1.11748,72500000.0
2006-09-18 17:11:00,1.11736,1.11747,1.11736,1.11747,5600000.0
2006-09-18 17:12:00,1.11744,1.11757,1.11741,1.11755,115300000.0
2006-09-18 17:13:00,1.11735,1.11759,1.11734,1.11758,117900002.0
2006-09-18 17:14:00,1.11755,1.11755,1.11739,1.1174,51500000.0
2006-09-18 17:15:00,1.11736,1.11747,1.11736,1.11747,46599998.0
2006-09-18 17:16:00,1.11754,1.1176,1.11754,1.11759,18400000.0
2006-09-18 17:17:00,1.11772,1.11775,1.11772,1.11772,77800002.0
2006-09-18 17:18:00,1.11782,1.11783,1.11774,1.11774,96300000.0
2006-09-18 17:19:00,1.11789,1.11789,1.11784,1.11784,10000000.0
2006-09-18 17:20:00,1.11788,1.11792,1.11781,1.11792,72800000.0
2006-09-18 17:21:00,1.1179,1.1179,1.1179,1.1179,43199999.0
2006-09-18 17:22:00,1.11783,1.11783,1.11769,1.11769,29800000.0
2006-09-18 17:23:00,1.1178,1.11787,1.11779,1.11787,54799999.0
2006-09-18 17:24:00,1.11794,1.118,1.11792,1.118,101400002.0
2006-09-18 17:25:00,1.11795,1.11795,1.11795,1.11795,14800000.0
2006-09-18 17:26:00,1.11798,1.11813,1.11791,1.11811,104500001.0
2006-09-18 17:27:00,1.11816,1.11816,1.11805,1.11813,90100002.0
2006-09-18 17:28:00,1.1181,1.1181,1.11788,1.11792,135800000.0
2006-09-18 17:29:00,1.11794,1.11802,1.11794,1.11802,47700000.0
2006-09-18 17:30:00,1.11802,1.11804,1.11774,1.11796,100300001.0
2006-09-18 17:31:00,1.11805,1.1181,1.11805,1.11805,27700000.0
2006-09-18 17:32:00,1.11798,1.11798,1.11775,1.11775,55500000.0
2006-09-18 17:33:00,1.11772,1.11779,1.11756,1.11757,138299998.0
2006-09-18 17:34:00,1.11757,1.11762,1.11753,1.11755,122900000.0
2006-09-18 17:35:00,1.11756,1.11761,1.11747,1.11747,137600003.0
2006-09-18 17:36:00,1.11753,1.11753,1.11733,1.11733,89300001.0
2006-09-18 17:37:00,1.11746,1.11746,1.11737,1.11739,73800002.0
2006-09-18 17:38:00,1.11718,1.11718,1.11689,1.11698,62200002.0
2006-09-18 17:39:00,1.11698,1.11705,1.11693,1.11705,97600001.0
2006-09-18 17:40:00,1.11708,1.11715,1.11706,1.11713,83700001.0
2006-09-18 17:41:00,1.11704,1.11704,1.11698,1.11704,31100000.0
2006-09-18 17:42:00,1.11697,1.11697,1.11691,1.11692,118900002.0
2006-09-18 17:43:00,1.11692,1.11698,1.11687,1.11687,127800000.0
2006-09-18 17:44:00,1.11697,1.11712,1.11694,1.11712,117000002.0
2006-09-18 17:45:00,1.11705,1.1171,1.11691,1.1171,124100000.0
2006-09-18 17:46:00,1.1172,1.11723,1.11714,1.11714,85400000.0
2006-09-18 17:47:00,1.11713,1.11713,1.11713,1.11713,21600000.0
2006-09-18 17:48:00,1.11703,1.11703,1.11697,1.11697,70200001.0
2006-09-18 17:49:00,1.11691,1.117,1.11688,1.11692,145500000.0
2006-09-18 17:50:00,1.11687,1.11687,1.11674,1.11685,55100000.0
2006-09-18 17:51:00,1.11682,1.11682,1.11675,1.11675,23100000.0
2006-09-18 17:52:00,1.11686,1.11686,1.11675,1.1168,216999999.0
2006-09-18 17:53:00,1.1168,1.11695,1.1168,1.11692,134200001.0
2006-09-18 17:54:00,1.11707,1.11724,1.11707,1.11724,52300001.0
2006-09-18 17:55:00,1.11704,1.11704,1.11684,1.11698,37700000.0
2006-09-18 17:56:00,1.11697,1.11697,1.11686,1.1169,205799999.0
2006-09-18 17:57:00,1.11694,1.11696,1.11686,1.11686,173699999.0
2006-09-18 17:58:00,1.11685,1.1169,1.1168,1.11685,136100000.0
2006-09-18 17:59:00,1.11673,1.11687,1.11666,1.11686,35400000.0
2006-09-18 18:00:00,1.11699,1.11712,1.11695,1.11702,119600000.0
2006-09-18 18:01:00,1.1169,1.11694,1.11678,1.11685,532699999.0
2006-09-18 18:02:00,1.1169,1.11695,1.11681,1.11683,942599999.0
2006-09-18 18:03:00,1.11682,1.11694,1.11681,1.11682,843899997.0
2006-09-18 18:04:00,1.11685,1.11696,1.11683,1.11684,829700004.0
2006-09-18 18:05:00,1.11688,1.11693,1.11678,1.11687,892899992.0
2006-09-18 18:06:00,1.11686,1.11691,1.11678,1.11683,596000000.0
2006-09-18 18:07:00,1.11681,1.11698,1.11678,1.11698,1252399996.0
2006-09-18 18:08:00,1.11699,1.11704,1.11688,1.11692,1030799993.0
2006-09-18 18:09:00,1.1169,1.1169,1.11682,1.11682,546900001.0
2006-09-18 18:10:00,1.11688,1.11693,1.11677,1.11684,719100003.0
2006-09-18 18:11:00,1.11695,1.11695,1.1168,1.11695,822600004.0
2006-09-18 18:12:00,1.11693,1.11693,1.11685,1.11685,77000002.0
2006-09-18 18:13:00,1.1169,1.11695,1.11685,1.11695,341100005.0
2006-09-18 18:14:00,1.11695,1.11695,1.11682,1.1169,442800010.0
2006-09-18 18:15:00,1.11685,1.11704,1.11685,1.11691,727099992.0
2006-09-18 18:16:00,1.11692,1.11699,1.11687,1.1169,442900000.0
2006-09-18 18:17:00,1.11691,1.11702,1.11687,1.117,1060700004.0
2006-09-18 18:18:00,1.11698,1.117,1.11682,1.11686,546600002.0
2006-09-18 18:19:00,1.11693,1.11693,1.11685,1.11687,188800003.0
2006-09-18 18:20:00,1.1169,1.1169,1.1167,1.11675,570600003.0
2006-09-18 18:21:00,1.11682,1.11694,1.1168,1.1168,209300001.0
2006-09-18 18:22:00,1.11687,1.11702,1.11687,1.11702,178900001.0
2006-09-18 18:23:00,1.11707,1.11717,1.11707,1.11707,452100005.0
2006-09-18 18:24:00,1.11702,1.11705,1.11688,1.11697,730600011.0
2006-09-18 18:25:00,1.11695,1.11707,1.11691,1.11707,574700000.0
2006-09-18 18:26:00,1.11707,1.1171,1.11693,1.11696,900100007.0
2006-09-18 18:27:00,1.11702,1.1171,1.117,1.11706,643200009.0
2006-09-18 18:28:00,1.11705,1.11714,1.11695,1.11705,361000006.0
2006-09-18 18:29:00,1.11702,1.11709,1.11701,1.11709,332100004.0
2006-09-18 18:30:00,1.1171,1.11715,1.11702,1.1171,758699997.0
2006-09-18 18:31:00,1.11712,1.11728,1.11709,1.11713,584999999.0
2006-09-18 18:32:00,1.1171,1.1173,1.11708,1.11728,492200003.0
2006-09-18 18:33:00,1.1173,1.11738,1.11725,1.11732,498100000.0
2006-09-18 18:34:00,1.11733,1.11733,1.11723,1.11732,341600001.0
2006-09-18 18:35:00,1.11732,1.11732,1.11709,1.11727,452700000.0
2006-09-18 18:36:00,1.11733,1.11741,1.11731,1.11733,430100004.0
2006-09-18 18:37:00,1.1173,1.11735,1.11724,1.11724,119000001.0
2006-09-18 18:38:00,1.1173,1.11738,1.11721,1.11738,238900001.0
2006-09-18 18:39:00,1.11738,1.11738,1.11724,1.11727,251200001.0
2006-09-18 18:40:00,1.11727,1.11741,1.11725,1.11733,917099998.0
2006-09-18 18:41:00,1.11733,1.11746,1.11728,1.11728,371900003.0
2006-09-18 18:42:00,1.11727,1.11734,1.11718,1.11734,353399997.0
2006-09-18 18:43:00,1.11737,1.11743,1.11732,1.11733,579300007.0
2006-09-18 18:44:00,1.1173,1.11735,1.11725,1.1173,287499997.0
2006-09-18 18:45:00,1.11717,1.11731,1.1171,1.11725,486799996.0
2006-09-18 18:46:00,1.11728,1.1173,1.11712,1.1172,270499999.0
2006-09-18 18:47:00,1.11719,1.11719,1.11706,1.11708,50800000.0
2006-09-18 18:48:00,1.11708,1.11709,1.11683,1.11684,180600001.0
2006-09-18 18:49:00,1.11682,1.11688,1.11682,1.11688,109899999.0
2006-09-18 18:50:00,1.11693,1.11713,1.11693,1.11713,128300002.0
2006-09-18 18:51:00,1.11706,1.11706,1.11693,1.11693,115900000.0
2006-09-18 18:52:00,1.1169,1.1169,1.11685,1.1169,172500000.0
2006-09-18 18:53:00,1.11692,1.11704,1.1169,1.11694,530599996.0
2006-09-18 18:54:00,1.11695,1.11695,1.1169,1.11695,153900000.0
2006-09-18 18:55:00,1.11697,1.11705,1.11695,1.11705,475900003.0
2006-09-18 18:56:00,1.11707,1.1171,1.11707,1.11707,275800000.0
2006-09-18 18:57:00,1.1171,1.11715,1.1171,1.11713,248000002.0
2006-09-18 18:58:00,1.11717,1.11717,1.11707,1.11708,109600001.0
2006-09-18 18:59:00,1.1171,1.11715,1.11702,1.11702,662600006.0
2006-09-18 19:00:00,1.11705,1.1171,1.117,1.1171,279600003.0
2006-09-18 19:01:00,1.11704,1.11709,1.117,1.11701,91999998.0
2006-09-18 19:02:00,1.11699,1.11706,1.11691,1.11706,220200002.0
2006-09-18 19:03:00,1.1171,1.11715,1.11705,1.11705,526500000.0
2006-09-18 19:04:00,1.11713,1.11729,1.1171,1.11714,212300004.0
2006-09-18 19:05:00,1.11717,1.1173,1.11717,1.11722,164000000.0
2006-09-18 19:06:00,1.11722,1.11728,1.11718,1.11718,578699996.0
2006-09-18 19:07:00,1.11718,1.11719,1.11708,1.11708,134600001.0
2006-09-18 19:08:00,1.11704,1.1172,1.11704,1.1172,698900005.0
2006-09-18 19:09:00,1.11722,1.11725,1.11713,1.11715,698200000.0
2006-09-18 19:10:00,1.11713,1.11719,1.11711,1.11715,130799999.0
2006-09-18 19:11:00,1.11714,1.11717,1.11708,1.11708,361100002.0
2006-09-18 19:12:00,1.11707,1.11712,1.11697,1.11698,195500003.0
2006-09-18 19:13:00,1.11698,1.11714,1.11698,1.11704,157699998.0
2006-09-18 19:14:00,1.11702,1.11721,1.11697,1.11697,271900001.0
2006-09-18 19:15:00,1.11692,1.11706,1.11691,1.11706,362200003.0
2006-09-18 19:16:00,1.11709,1.11715,1.11696,1.11707,337800004.0
2006-09-18 19:17:00,1.11712,1.11729,1.11701,1.11723,277099999.0
2006-09-18 19:18:00,1.11729,1.1173,1.11714,1.11718,466199997.0
2006-09-18 19:19:00,1.11713,1.11727,1.11713,1.11727,136599999.0
2006-09-18 19:20:00,1.1173,1.1173,1.11725,1.11725,201200000.0
2006-09-18 19:21:00,1.11701,1.11713,1.11696,1.11707,182000001.0
2006-09-18 19:22:00,1.11712,1.11727,1.11677,1.11695,283400000.0
2006-09-18 19:23:00,1.11727,1.1173,1.11727,1.1173,7200000.0
2006-09-18 19:24:00,1.1173,1.1173,1.11725,1.1173,43100000.0
2006-09-18 19:25:00,1.1173,1.1173,1.1173,1.1173,93899997.0
2006-09-18 19:26:00,1.11728,1.11729,1.11721,1.11729,90500002.0
2006-09-18 19:27:00,1.11725,1.11725,1.11713,1.11722,430300001.0
2006-09-18 19:28:00,1.11728,1.1173,1.11721,1.11721,185000003.0
2006-09-18 19:29:00,1.1172,1.1172,1.11715,1.1172,62799999.0
2006-09-18 19:30:00,1.11725,1.11725,1.11715,1.1172,142599998.0
2006-09-18 19:31:00,1.1172,1.1172,1.1172,1.1172,87500002.0
2006-09-18 19:32:00,1.11716,1.11716,1.1171,1.1171,47200000.0
2006-09-18 19:33:00,1.11706,1.1171,1.11697,1.11697,427999997.0
2006-09-18 19:34:00,1.11697,1.11707,1.11697,1.11707,24500000.0
2006-09-18 19:35:00,1.1171,1.1171,1.1171,1.1171,21600000.0
2006-09-18 19:36:00,1.1171,1.11723,1.11702,1.11702,159700003.0
2006-09-18 19:37:00,1.11718,1.11738,1.11715,1.11716,386900004.0
2006-09-18 19:38:00,1.11705,1.11715,1.11702,1.1171,165699999.0
2006-09-18 19:39:00,1.1171,1.11715,1.11702,1.11715,337800001.0
2006-09-18 19:40:00,1.11717,1.11742,1.11711,1.11742,150700000.0
2006-09-18 19:41:00,1.11737,1.11737,1.11728,1.1173,180800002.0
2006-09-18 19:42:00,1.11728,1.11733,1.11723,1.11724,245600002.0
2006-09-18 19:43:00,1.11729,1.11729,1.11713,1.11713,191299997.0
2006-09-18 19:44:00,1.11715,1.11725,1.11715,1.11722,67700000.0
2006-09-18 19:45:00,1.11725,1.1173,1.11724,1.1173,136400000.0
2006-09-18 19:46:00,1.11732,1.11738,1.11732,1.11738,80500001.0
2006-09-18 19:47:00,1.11737,1.11737,1.11733,1.11733,27900000.0
2006-09-18 19:48:00,1.11727,1.11736,1.11726,1.1173,160400002.0
2006-09-18 19:49:00,1.1173,1.11736,1.11729,1.1173,230599998.0
2006-09-18 19:50:00,1.1173,1.1173,1.11725,1.1173,23000000.0
2006-09-18 19:51:00,1.11727,1.1173,1.11727,1.1173,70699999.0
2006-09-18 19:52:00,1.11728,1.11728,1.11722,1.11722,5200000.0
2006-09-18 19:53:00,1.11725,1.11734,1.11725,1.11728,159100005.0
2006-09-18 19:54:00,1.11728,1.11728,1.1172,1.11728,108300002.0
2006-09-18 19:55:00,1.11738,1.11738,1.1172,1.1172,126499998.0
2006-09-18 19:56:00,1.11741,1.11747,1.11735,1.11735,204600002.0
2006-09-18 19:57:00,1.11735,1.1174,1.11735,1.1174,119899998.0
2006-09-18 19:58:00,1.11735,1.11735,1.11706,1.11711,146600002.0
2006-09-18 19:59:00,1.11707,1.11735,1.11707,1.11726,133300001.0
2006-09-18 20:00:00,1.11728,1.11736,1.11725,1.11736,127100000.0
2006-09-18 20:01:00,1.11731,1.11733,1.11726,1.1173,102099998.0
2006-09-18 20:02:00,1.11734,1.11745,1.11734,1.11741,172800000.0
2006-09-18 20:03:00,1.1174,1.11744,1.11728,1.11741,543400007.0
2006-09-18 20:04:00,1.11741,1.11741,1.11728,1.11728,162199998.0
2006-09-18 20:05:00,1.11729,1.1174,1.11727,1.11733,77199999.0
2006-09-18 20:06:00,1.11738,1.11738,1.1173,1.1173,92500002.0
2006-09-18 20:07:00,1.1173,1.11735,1.11725,1.1173,184899998.0
2006-09-18 20:08:00,1.1173,1.11737,1.11729,1.11731,348300004.0
2006-09-18 20:09:00,1.11725,1.11734,1.11724,1.11733,249099998.0
2006-09-18 20:10:00,1.11727,1.11727,1.11716,1.11726,79200002.0
2006-09-18 20:11:00,1.11732,1.11736,1.1173,1.11731,219800000.0
2006-09-18 20:12:00,1.11733,1.11745,1.11731,1.11737,509800006.0
2006-09-18 20:13:00,1.1174,1.1174,1.1173,1.11738,58900000.0
2006-09-18 20:14:00,1.11734,1.11743,1.11733,1.11733,159000000.0
2006-09-18 20:15:00,1.11735,1.11738,1.11725,1.1173,573190001.0
2006-09-18 20:16:00,1.1173,1.11735,1.11725,1.11727,501300001.0
2006-09-18 20:17:00,1.11727,1.1174,1.11724,1.11735,498900005.0
2006-09-18 20:18:00,1.11738,1.11738,1.11733,1.11733,139200004.0
2006-09-18 20:19:00,1.11717,1.11729,1.11712,1.11729,94600000.0
2006-09-18 20:20:00,1.11729,1.1173,1.11712,1.11712,293800001.0
2006-09-18 20:21:00,1.11712,1.11729,1.11711,1.11719,458500001.0
2006-09-18 20:22:00,1.11728,1.11733,1.11721,1.11728,356100000.0
2006-09-18 20:23:00,1.1172,1.11731,1.11712,1.11725,514799998.0
2006-09-18 20:24:00,1.1173,1.11732,1.11717,1.11732,350200002.0
2006-09-18 20:25:00,1.11737,1.11737,1.11725,1.11725,81600000.0
2006-09-18 20:26:00,1.11728,1.11733,1.11727,1.11731,257599999.0
2006-09-18 20:27:00,1.11733,1.11745,1.11733,1.11733,273100000.0
2006-09-18 20:28:00,1.11733,1.11748,1.1173,1.11733,616500002.0
2006-09-18 20:29:00,1.11728,1.11736,1.11726,1.11733,541300009.0
2006-09-18 20:30:00,1.11735,1.11746,1.11735,1.11742,263499998.0
2006-09-18 20:31:00,1.11744,1.11744,1.1173,1.11733,491200000.0
2006-09-18 20:32:00,1.11732,1.1174,1.11732,1.1174,170199999.0
2006-09-18 20:33:00,1.11734,1.11739,1.1173,1.1173,304900003.0
2006-09-18 20:34:00,1.11725,1.11739,1.11725,1.11739,136000000.0
2006-09-18 20:35:00,1.11747,1.11749,1.11744,1.11749,203399997.0
2006-09-18 20:36:00,1.1175,1.11753,1.1174,1.1175,302899998.0
2006-09-18 20:37:00,1.1175,1.1175,1.11743,1.11745,294099998.0
2006-09-18 20:38:00,1.11745,1.1175,1.11742,1.1175,194600002.0
2006-09-18 20:39:00,1.11749,1.11753,1.11742,1.11747,339600001.0
2006-09-18 20:40:00,1.11746,1.11751,1.11742,1.11745,564900009.0
2006-09-18 20:41:00,1.11742,1.11748,1.11737,1.11748,479899994.0
2006-09-18 20:42:00,1.1175,1.1175,1.11745,1.11747,390099996.0
2006-09-18 20:43:00,1.11744,1.11749,1.11736,1.11739,240599999.0
2006-09-18 20:44:00,1.11733,1.11756,1.11721,1.11756,212300003.0
2006-09-18 20:45:00,1.11745,1.11749,1.11736,1.11741,175200002.0
2006-09-18 20:46:00,1.11745,1.11755,1.11745,1.11755,306300000.0
2006-09-18 20:47:00,1.11756,1.11778,1.11745,1.11778,241599997.0
2006-09-18 20:48:00,1.11787,1.11791,1.11784,1.11787,103799997.0
2006-09-18 20:49:00,1.11784,1.11784,1.11764,1.11767,324599999.0
2006-09-18 20:50:00,1.11758,1.11758,1.11753,1.11753,174599998.0
2006-09-18 20:51:00,1.11751,1.11751,1.11738,1.11751,98200002.0
2006-09-18 20:52:00,1.11755,1.11755,1.11755,1.11755,85400002.0
2006-09-18 20:53:00,1.1175,1.11755,1.11745,1.11745,238800004.0
2006-09-18 20:54:00,1.1175,1.11755,1.1174,1.11745,471700003.0
2006-09-18 20:55:00,1.11753,1.11758,1.11751,1.11751,268699997.0
2006-09-18 20:56:00,1.11752,1.11752,1.11742,1.11747,445300003.0
2006-09-18 20:57:00,1.11748,1.11753,1.11745,1.11752,446400005.0
2006-09-18 20:58:00,1.11755,1.11782,1.11755,1.11779,322000002.0
2006-09-18 20:59:00,1.11777,1.11786,1.11776,1.11785,277000002.0
2006-09-18 21:00:00,1.11774,1.11795,1.11772,1.11781,864600006.0
2006-09-18 21:01:00,1.11778,1.11781,1.11751,1.11775,734400006.0
2006-09-18 21:02:00,1.11775,1.11779,1.11762,1.11779,162900002.0
2006-09-18 21:03:00,1.1179,1.1179,1.11771,1.11775,569100003.0
2006-09-18 21:04:00,1.11778,1.11785,1.11772,1.11785,663199992.0
2006-09-18 21:05:00,1.11782,1.11787,1.1177,1.1178,717000002.0
2006-09-18 21:06:00,1.11787,1.11787,1.11777,1.11778,63700001.0
2006-09-18 21:07:00,1.1178,1.11786,1.1177,1.11773,734300004.0
2006-09-18 21:08:00,1.11772,1.11791,1.11772,1.11791,186900002.0
2006-09-18 21:09:00,1.11788,1.11797,1.11787,1.11795,88700001.0
2006-09-18 21:10:00,1.11797,1.11804,1.11792,1.118,439899999.0
2006-09-18 21:11:00,1.11805,1.11824,1.11805,1.11814,365400004.0
2006-09-18 21:12:00,1.1182,1.11823,1.11815,1.11817,472300005.0
2006-09-18 21:13:00,1.11818,1.1182,1.11812,1.11812,351000000.0
2006-09-18 21:14:00,1.11818,1.11818,1.11806,1.11808,182599999.0
2006-09-18 21:15:00,1.11805,1.1181,1.11805,1.11807,62000002.0
2006-09-18 21:16:00,1.11802,1.11808,1.118,1.118,196800003.0
2006-09-18 21:17:00,1.11805,1.11805,1.118,1.11805,32800000.0
2006-09-18 21:18:00,1.11808,1.11808,1.11795,1.11795,49200001.0
2006-09-18 21:19:00,1.11804,1.11806,1.11771,1.11771,257500001.0
2006-09-18 21:20:00,1.11769,1.11788,1.11769,1.1178,159200000.0
2006-09-18 21:21:00,1.11775,1.11775,1.11775,1.11775,29500001.0
2006-09-18 21:22:00,1.11773,1.11773,1.11759,1.11759,149600000.0
2006-09-18 21:23:00,1.11762,1.11778,1.11762,1.11778,40000001.0
2006-09-18 21:24:00,1.11772,1.11772,1.11762,1.11762,72299999.0
2006-09-18 21:25:00,1.11767,1.11768,1.11762,1.11762,92799996.0
2006-09-18 21:26:00,1.11761,1.1177,1.11761,1.1177,125300001.0
2006-09-18 21:27:00,1.1177,1.1177,1.11767,1.1177,182700002.0
2006-09-18 21:28:00,1.11769,1.11773,1.11762,1.11768,235300000.0
2006-09-18 21:29:00,1.11767,1.11767,1.11756,1.11763,138499998.0
2006-09-18 21:30:00,1.11767,1.11774,1.11757,1.11774,87000001.0
2006-09-18 21:31:00,1.11778,1.11778,1.11772,1.11772,28000000.0
2006-09-18 21:32:00,1.11768,1.11768,1.11753,1.11767,184100000.0
2006-09-18 21:33:00,1.11772,1.11772,1.11755,1.11756,233700001.0
2006-09-18 21:34:00,1.11761,1.11768,1.11761,1.11768,91899999.0
2006-09-18 21:35:00,1.11765,1.11765,1.11756,1.1176,97100001.0
2006-09-18 21:36:00,1.11757,1.11766,1.11757,1.11762,103199998.0
2006-09-18 21:37:00,1.11775,1.11775,1.11765,1.11775,80500000.0
2006-09-18 21:38:00,1.1178,1.11785,1.1178,1.1178,109299999.0
2006-09-18 21:39:00,1.1178,1.1178,1.11775,1.1178,462800001.0
2006-09-18 21:40:00,1.11778,1.11778,1.11765,1.11766,230099999.0
2006-09-18 21:41:00,1.11772,1.11783,1.11754,1.11754,79800001.0
2006-09-18 21:42:00,1.11748,1.11757,1.11748,1.11752,112700000.0
2006-09-18 21:43:00,1.11749,1.11753,1.11742,1.11742,91200002.0
2006-09-18 21:44:00,1.11745,1.11745,1.11741,1.11742,83900000.0
2006-09-18 21:45:00,1.11758,1.11758,1.11752,1.11753,100700001.0
2006-09-18 21:46:00,1.1175,1.11751,1.1174,1.11745,199300000.0
2006-09-18 21:47:00,1.11748,1.11764,1.11748,1.11757,197300003.0
2006-09-18 21:48:00,1.11758,1.11758,1.11751,1.11752,117800001.0
2006-09-18 21:49:00,1.11745,1.11755,1.11742,1.11748,65600000.0
2006-09-18 21:50:00,1.11745,1.1175,1.11745,1.1175,68700000.0
2006-09-18 21:51:00,1.11748,1.11748,1.11733,1.11733,215299997.0
2006-09-18 21:52:00,1.11742,1.11758,1.11742,1.11758,51599999.0
2006-09-18 21:53:00,1.11751,1.11756,1.11743,1.11756,231800001.0
2006-09-18 21:54:00,1.1176,1.11765,1.11755,1.11755,123300001.0
2006-09-18 21:55:00,1.11758,1.11758,1.11751,1.11751,69999998.0
2006-09-18 21:56:00,1.11755,1.11758,1.11755,1.11758,19300000.0
2006-09-18 21:57:00,1.11752,1.1177,1.11749,1.11761,92700000.0
2006-09-18 21:58:00,1.11755,1.11767,1.11755,1.11762,80199999.0
2006-09-18 21:59:00,1.1175,1.11765,1.1175,1.1176,130100000.0
2006-09-18 22:00:00,1.1176,1.11763,1.11746,1.11751,190500003.0
2006-09-18 22:01:00,1.11757,1.1176,1.11757,1.11757,124200001.0
2006-09-18 22:02:00,1.11755,1.11765,1.11755,1.11755,432400000.0
2006-09-18 22:03:00,1.11755,1.1176,1.11755,1.1176,131400002.0
2006-09-18 22:04:00,1.11765,1.11765,1.11755,1.1176,105400000.0
2006-09-18 22:05:00,1.11758,1.1176,1.11753,1.11753,108700000.0
2006-09-18 22:06:00,1.11755,1.11765,1.11755,1.1176,239100001.0
2006-09-18 22:07:00,1.11763,1.11763,1.1175,1.11757,96900000.0
2006-09-18 22:08:00,1.11754,1.11762,1.11752,1.11756,168500001.0
2006-09-18 22:09:00,1.11746,1.11763,1.11745,1.11763,173800003.0
2006-09-18 22:10:00,1.11732,1.11754,1.11731,1.11741,136799998.0
2006-09-18 22:11:00,1.1176,1.1176,1.1176,1.1176,68400001.0
2006-09-18 22:12:00,1.1176,1.11765,1.1176,1.1176,136400001.0
2006-09-18 22:13:00,1.11755,1.11755,1.11744,1.11744,26100000.0
2006-09-18 22:14:00,1.1176,1.1176,1.1174,1.11743,127299999.0
2006-09-18 22:15:00,1.11744,1.11769,1.11728,1.11769,85500001.0
2006-09-18 22:16:00,1.11772,1.11783,1.11759,1.11783,92900003.0
2006-09-18 22:17:00,1.11779,1.11779,1.11762,1.11769,106000000.0
2006-09-18 22:18:00,1.11767,1.11778,1.11767,1.11778,85700000.0
2006-09-18 22:19:00,1.11773,1.11781,1.11773,1.11778,137600000.0
2006-09-18 22:20:00,1.11778,1.11783,1.11773,1.11783,71200000.0
2006-09-18 22:21:00,1.11792,1.118,1.11777,1.11777,230399999.0
2006-09-18 22:22:00,1.11777,1.1179,1.11777,1.11782,102999999.0
2006-09-18 22:23:00,1.11788,1.11788,1.11781,1.11781,130599999.0
2006-09-18 22:24:00,1.1178,1.11784,1.11774,1.11778,98500002.0
2006-09-18 22:25:00,1.11778,1.11779,1.11774,1.11775,143000000.0
2006-09-18 22:26:00,1.1178,1.11785,1.1178,1.11785,17700000.0
2006-09-18 22:27:00,1.1176,1.1177,1.11744,1.11768,304600002.0
2006-09-18 22:28:00,1.11775,1.11775,1.11775,1.11775,3200000.0
2006-09-18 22:29:00,1.11782,1.11794,1.11782,1.11785,293700000.0
2006-09-18 22:30:00,1.11748,1.11762,1.11741,1.11753,79900002.0
2006-09-18 22:31:00,1.11787,1.1179,1.11777,1.1179,97600000.0
2006-09-18 22:32:00,1.11782,1.11782,1.1177,1.11781,150599999.0
2006-09-18 22:33:00,1.11785,1.1179,1.11785,1.1179,88100000.0
2006-09-18 22:34:00,1.11779,1.11785,1.1177,1.1178,275300000.0
2006-09-18 22:35:00,1.11785,1.11785,1.1178,1.1178,168299998.0
2006-09-18 22:36:00,1.11783,1.11787,1.11782,1.11785,105400002.0
2006-09-18 22:37:00,1.11782,1.11782,1.11771,1.11771,152799998.0
2006-09-18 22:38:00,1.11776,1.11785,1.11768,1.11772,87799999.0
2006-09-18 22:39:00,1.1178,1.11788,1.11775,1.11775,212500000.0
2006-09-18 22:40:00,1.11776,1.11781,1.11775,1.11775,95100001.0
2006-09-18 22:41:00,1.11776,1.11785,1.11773,1.11773,74299999.0
2006-09-18 22:42:00,1.11781,1.11784,1.11778,1.11778,102799998.0
2006-09-18 22:43:00,1.11775,1.11789,1.11773,1.11787,387899994.0
2006-09-18 22:44:00,1.11788,1.11793,1.1178,1.11783,126900000.0
2006-09-18 22:45:00,1.11781,1.11784,1.11781,1.11784,34300000.0
2006-09-18 22:46:00,1.11784,1.11788,1.11775,1.11788,100200000.0
2006-09-18 22:47:00,1.11783,1.118,1.11777,1.118,54800000.0
2006-09-18 22:48:00,1.11803,1.11808,1.11803,1.11805,113099998.0
2006-09-18 22:49:00,1.11808,1.11808,1.118,1.11803,85200001.0
2006-09-18 22:50:00,1.11804,1.11804,1.11786,1.11786,72500000.0
2006-09-18 22:51:00,1.11797,1.11801,1.1179,1.11801,61800002.0
2006-09-18 22:52:00,1.11793,1.11793,1.11772,1.11772,178899999.0
2006-09-18 22:53:00,1.11774,1.11785,1.11774,1.11783,82400000.0
2006-09-18 22:54:00,1.11787,1.11793,1.11782,1.11784,125899999.0
2006-09-18 22:55:00,1.11782,1.11782,1.11758,1.1176,249900001.0
2006-09-18 22:56:00,1.11759,1.11767,1.11759,1.11767,59500000.0
2006-09-18 22:57:00,1.11769,1.1178,1.11767,1.11778,41100000.0
2006-09-18 22:58:00,1.11788,1.11788,1.11775,1.11782,114700001.0
2006-09-18 22:59:00,1.1177,1.1177,1.1173,1.11743,110600000.0
2006-09-18 23:00:00,1.11729,1.11729,1.11726,1.11726,25400000.0
2006-09-18 23:01:00,1.1174,1.11745,1.11738,1.1174,56499999.0
2006-09-18 23:02:00,1.1173,1.11773,1.1172,1.11745,123100000.0
2006-09-18 23:03:00,1.1175,1.11756,1.1174,1.1174,38200000.0
2006-09-18 23:04:00,1.11748,1.11762,1.11748,1.11761,35800001.0
2006-09-18 23:05:00,1.11757,1.11757,1.11745,1.11746,74700000.0
2006-09-18 23:06:00,1.1175,1.11757,1.11735,1.11757,96799999.0
2006-09-18 23:07:00,1.11745,1.11767,1.11733,1.11761,131800000.0
2006-09-18 23:08:00,1.11762,1.11762,1.11745,1.11751,63400000.0
2006-09-18 23:09:00,1.1175,1.1175,1.1174,1.11747,75589998.0
2006-09-18 23:10:00,1.11747,1.11756,1.11739,1.11739,70500002.0
2006-09-18 23:11:00,1.11728,1.11733,1.11728,1.11733,77699998.0
2006-09-18 23:12:00,1.11722,1.11729,1.11717,1.11717,81599999.0
2006-09-18 23:13:00,1.11712,1.1172,1.11706,1.11709,119100000.0
2006-09-18 23:14:00,1.11695,1.117,1.11695,1.117,73500001.0
2006-09-18 23:15:00,1.11708,1.11708,1.11698,1.117,47000001.0
2006-09-18 23:16:00,1.11699,1.11699,1.11692,1.11692,91800001.0
2006-09-18 23:17:00,1.11686,1.11722,1.11686,1.11708,65590000.0
2006-09-18 23:18:00,1.1172,1.11732,1.1172,1.1173,41000000.0
2006-09-18 23:19:00,1.11743,1.11743,1.11711,1.11711,38000000.0
2006-09-18 23:20:00,1.11704,1.11714,1.11704,1.11714,4000000.0
2006-09-18 23:21:00,1.1173,1.11735,1.1173,1.11735,3200000.0
2006-09-18 23:22:00,1.1173,1.11738,1.1172,1.1173,49100001.0
2006-09-18 23:23:00,1.11745,1.11751,1.11734,1.11735,131799999.0
2006-09-18 23:24:00,1.11733,1.11737,1.11733,1.11737,38000001.0
2006-09-18 23:25:00,1.11752,1.11755,1.11745,1.11745,128499999.0
2006-09-18 23:26:00,1.11743,1.11751,1.11739,1.11749,110499999.0
2006-09-18 23:27:00,1.11745,1.11745,1.11724,1.11724,94400002.0
2006-09-18 23:28:00,1.11723,1.11742,1.11716,1.11741,89899999.0
2006-09-18 23:29:00,1.11748,1.11748,1.11736,1.11736,140199999.0
2006-09-18 23:30:00,1.11733,1.11752,1.11727,1.11752,78999998.0
2006-09-18 23:31:00,1.11738,1.11758,1.11736,1.11746,130200002.0
2006-09-18 23:32:00,1.11753,1.11753,1.11745,1.1175,59090000.0
2006-09-18 23:33:00,1.11737,1.11745,1.11737,1.11745,115399997.0
2006-09-18 23:34:00,1.11741,1.11753,1.11737,1.11753,72099999.0
2006-09-18 23:35:00,1.1174,1.11753,1.1174,1.1175,143400000.0
2006-09-18 23:36:00,1.11749,1.11756,1.11749,1.11756,15200000.0
2006-09-18 23:37:00,1.11751,1.11754,1.11751,1.11754,37400000.0
2006-09-18 23:38:00,1.1174,1.11757,1.1174,1.11752,113299999.0
2006-09-18 23:39:00,1.11746,1.11755,1.11746,1.11755,61500000.0
2006-09-18 23:40:00,1.11757,1.11757,1.11755,1.11755,66400002.0
2006-09-18 23:41:00,1.11762,1.11769,1.11758,1.11758,127699999.0
2006-09-18 23:42:00,1.11753,1.11753,1.11728,1.11739,97699998.0
2006-09-18 23:43:00,1.11726,1.11755,1.11726,1.11746,103600000.0
2006-09-18 23:44:00,1.11742,1.11751,1.11741,1.11745,128999999.0
2006-09-18 23:45:00,1.11755,1.11755,1.11736,1.1174,104699999.0
2006-09-18 23:46:00,1.11737,1.11737,1.11727,1.11727,33599999.0
2006-09-18 23:47:00,1.1173,1.1173,1.1173,1.1173,11100000.0
2006-09-18 23:48:00,1.11736,1.11749,1.11736,1.11745,64600001.0
2006-09-18 23:49:00,1.11745,1.1175,1.11742,1.11745,72000002.0
2006-09-18 23:50:00,1.11755,1.11755,1.11755,1.11755,5600000.0
2006-09-18 23:51:00,1.11708,1.1174,1.11703,1.11726,123700002.0
2006-09-18 23:52:00,1.11732,1.1174,1.11732,1.11735,37600000.0
2006-09-18 23:53:00,1.11728,1.11735,1.11725,1.1173,70199999.0
2006-09-18 23:54:00,1.11707,1.11743,1.11693,1.11705,154400000.0
2006-09-18 23:55:00,1.11725,1.11738,1.11725,1.11738,121500002.0
2006-09-18 23:56:00,1.11722,1.1173,1.11722,1.11725,63800000.0
2006-09-18 23:57:00,1.11725,1.11725,1.11725,1.11725,20900000.0
2006-09-18 23:58:00,1.11725,1.11735,1.11722,1.11733,14700000.0
2006-09-18 23:59:00,1.11725,1.11728,1.11725,1.11728,1700000.0
2006-09-19 00:00:00,1.11733,1.11733,1.11714,1.11728,55800000.0
2006-09-19 00:01:00,1.11722,1.11768,1.11722,1.11731,135700001.0
2006-09-19 00:02:00,1.1173,1.1173,1.11719,1.11727,55400000.0
2006-09-19 00:03:00,1.11718,1.11732,1.11718,1.11732,41200000.0
2006-09-19 00:04:00,1.11735,1.11738,1.11725,1.1173,78199999.0
2006-09-19 00:05:00,1.11724,1.11728,1.1172,1.11728,56699999.0
2006-09-19 00:06:00,1.11725,1.11734,1.11725,1.11728,58500001.0
2006-09-19 00:07:00,1.1173,1.1173,1.11725,1.11725,4000000.0
2006-09-19 00:08:00,1.11754,1.11772,1.11731,1.11736,187800000.0
2006-09-19 00:09:00,1.1173,1.11735,1.11725,1.11735,129300001.0
2006-09-19 00:10:00,1.11732,1.11739,1.11732,1.11736,43099998.0
2006-09-19 00:11:00,1.11738,1.11738,1.11727,1.11732,130300001.0
2006-09-19 00:12:00,1.11733,1.11733,1.11717,1.11722,62299999.0
2006-09-19 00:13:00,1.11732,1.11734,1.11699,1.11705,146099997.0
2006-09-19 00:14:00,1.11715,1.11721,1.11708,1.11712,166289998.0
2006-09-19 00:15:00,1.11686,1.11738,1.11686,1.11728,72000001.0
2006-09-19 00:16:00,1.11709,1.11713,1.11708,1.11713,61500000.0
2006-09-19 00:17:00,1.11722,1.11722,1.11722,1.11722,33500000.0
2006-09-19 00:18:00,1.11727,1.11732,1.11724,1.11729,106800001.0
2006-09-19 00:19:00,1.11731,1.11743,1.11731,1.11743,62500000.0
2006-09-19 00:20:00,1.11738,1.1174,1.11728,1.11738,34499999.0
2006-09-19 00:21:00,1.11745,1.11745,1.11735,1.1174,78300000.0
2006-09-19 00:22:00,1.11745,1.11745,1.11732,1.11737,49899999.0
2006-09-19 00:23:00,1.1174,1.11745,1.11735,1.1174,61700000.0
2006-09-19 00:24:00,1.11743,1.11743,1.1173,1.11738,97100002.0
2006-09-19 00:25:00,1.11736,1.11736,1.11727,1.11731,74799999.0
2006-09-19 00:26:00,1.11732,1.11736,1.11732,1.11732,43699999.0
2006-09-19 00:27:00,1.1174,1.1174,1.11735,1.1174,20000000.0
2006-09-19 00:28:00,1.11738,1.11738,1.11731,1.11732,4900000.0
2006-09-19 00:29:00,1.11725,1.11738,1.11725,1.11734,162099998.0
2006-09-19 00:30:00,1.11733,1.11736,1.11726,1.11727,68899997.0
2006-09-19 00:31:00,1.11734,1.1174,1.11724,1.11724,103600001.0
2006-09-19 00:32:00,1.1173,1.1173,1.1173,1.1173,35500001.0
2006-09-19 00:33:00,1.11728,1.1173,1.11728,1.1173,42600001.0
2006-09-19 00:34:00,1.11735,1.11738,1.11722,1.11738,102499998.0
2006-09-19 00:35:00,1.11736,1.11736,1.11736,1.11736,29500000.0
2006-09-19 00:36:00,1.1168,1.11745,1.11679,1.11733,150700001.0
2006-09-19 00:37:00,1.1173,1.1173,1.11716,1.1172,54800000.0
2006-09-19 00:38:00,1.1172,1.11734,1.11717,1.1173,90400000.0
2006-09-19 00:39:00,1.11735,1.11735,1.11733,1.11733,45299998.0
2006-09-19 00:40:00,1.1173,1.11733,1.11723,1.11733,56800001.0
2006-09-19 00:41:00,1.11739,1.11739,1.11732,1.11738,111599998.0
2006-09-19 00:42:00,1.11745,1.11745,1.1174,1.1174,67199999.0
2006-09-19 00:43:00,1.11727,1.11737,1.11705,1.11728,77100001.0
2006-09-19 00:44:00,1.11736,1.11745,1.11726,1.11736,63299999.0
2006-09-19 00:45:00,1.11741,1.11749,1.11737,1.11748,95900000.0
2006-09-19 00:46:00,1.11755,1.11755,1.11755,1.11755,4800000.0
2006-09-19 00:47:00,1.11717,1.11744,1.11717,1.1174,178000000.0
2006-09-19 00:48:00,1.1175,1.11755,1.11745,1.11755,115300002.0
2006-09-19 00:49:00,1.11753,1.11755,1.11745,1.11745,32200001.0
2006-09-19 00:50:00,1.11755,1.11755,1.11747,1.1175,210199999.0
2006-09-19 00:51:00,1.11742,1.11755,1.11742,1.1175,41399998.0
2006-09-19 00:52:00,1.11747,1.11751,1.11712,1.11712,60399999.0
2006-09-19 00:53:00,1.11712,1.1173,1.11705,1.1171,76600000.0
2006-09-19 00:54:00,1.11753,1.11753,1.11739,1.11743,120300001.0
2006-09-19 00:55:00,1.1174,1.11747,1.11739,1.11743,126300003.0
2006-09-19 00:56:00,1.11747,1.11758,1.11744,1.11757,81000000.0
2006-09-19 00:57:00,1.1174,1.11756,1.11727,1.11756,142900001.0
2006-09-19 00:58:00,1.11751,1.11751,1.11726,1.11738,31100000.0
2006-09-19 00:59:00,1.11758,1.11759,1.11753,1.11753,45100001.0
2006-09-19 01:00:00,1.1175,1.11765,1.11749,1.11765,101000001.0
2006-09-19 01:01:00,1.11735,1.11751,1.11715,1.11743,49800001.0
2006-09-19 01:02:00,1.11746,1.11746,1.11734,1.11745,57600002.0
2006-09-19 01:03:00,1.11753,1.11753,1.11715,1.11731,78699999.0
2006-09-19 01:04:00,1.11758,1.1176,1.1175,1.11753,140599998.0
2006-09-19 01:05:00,1.11755,1.11755,1.11735,1.1175,80200001.0
2006-09-19 01:06:00,1.11747,1.11752,1.11717,1.11732,121400000.0
2006-09-19 01:07:00,1.11747,1.11747,1.11743,1.11743,41400001.0
2006-09-19 01:08:00,1.1174,1.11745,1.11735,1.11745,55500000.0
2006-09-19 01:09:00,1.11738,1.11738,1.11718,1.11724,24600000.0
2006-09-19 01:10:00,1.11742,1.11742,1.11742,1.11742,7300000.0
2006-09-19 01:11:00,1.1174,1.11752,1.1174,1.11752,75299999.0
2006-09-19 01:12:00,1.1175,1.1175,1.1175,1.1175,22200001.0
2006-09-19 01:13:00,1.11745,1.11748,1.11742,1.11742,45499999.0
2006-09-19 01:14:00,1.11735,1.11735,1.11735,1.11735,27900000.0
2006-09-19 01:15:00,1.11738,1.11738,1.11727,1.11727,27800000.0
2006-09-19 01:16:00,1.11732,1.11746,1.11732,1.11742,82000002.0
2006-09-19 01:17:00,1.11747,1.11747,1.1173,1.11733,55000000.0
2006-09-19 01:18:00,1.11722,1.11728,1.11722,1.11728,8200000.0
2006-09-19 01:19:00,1.11723,1.11727,1.11723,1.11727,7200000.0
2006-09-19 01:20:00,1.11722,1.1173,1.11722,1.1173,45399999.0
2006-09-19 01:21:00,1.11738,1.11745,1.11735,1.11735,57800001.0
2006-09-19 01:22:00,1.1174,1.1174,1.1174,1.1174,3200000.0
2006-09-19 01:23:00,1.1174,1.11742,1.1174,1.11742,6400000.0
2006-09-19 01:24:00,1.1174,1.1174,1.11732,1.11732,3700000.0
2006-09-19 01:25:00,1.11726,1.11743,1.11717,1.11743,88400000.0
2006-09-19 01:26:00,1.11743,1.11747,1.11743,1.11747,11500000.0
2006-09-19 01:27:00,1.11742,1.11742,1.11699,1.11722,56700000.0
2006-09-19 01:28:00,1.11733,1.11738,1.11718,1.11733,185800001.0
2006-09-19 01:29:00,1.11753,1.11753,1.11736,1.1174,165000001.0
2006-09-19 01:30:00,1.1171,1.11728,1.11691,1.11726,119699998.0
2006-09-19 01:31:00,1.11738,1.11738,1.11729,1.11732,22700000.0
2006-09-19 01:32:00,1.11724,1.11746,1.11724,1.11735,105499998.0
2006-09-19 01:33:00,1.1173,1.1173,1.11728,1.11728,34600000.0
2006-09-19 01:34:00,1.11734,1.11741,1.11714,1.11726,150100002.0
2006-09-19 01:35:00,1.11734,1.11745,1.11734,1.11741,62400000.0
2006-09-19 01:36:00,1.11747,1.11748,1.11741,1.11748,72200000.0
2006-09-19 01:37:00,1.11745,1.11746,1.11722,1.11727,135400003.0
2006-09-19 01:38:00,1.11718,1.11741,1.11715,1.11721,200100001.0
2006-09-19 01:39:00,1.11718,1.11741,1.1171,1.11741,135199997.0
2006-09-19 01:40:00,1.11728,1.11741,1.11726,1.11739,97000001.0
2006-09-19 01:41:00,1.11752,1.11752,1.11745,1.11745,52000002.0
2006-09-19 01:42:00,1.11734,1.11749,1.11726,1.11726,51100000.0
2006-09-19 01:43:00,1.1174,1.11747,1.1174,1.11747,9600000.0
2006-09-19 01:44:00,1.11735,1.1174,1.11735,1.11737,57300000.0
2006-09-19 01:45:00,1.11726,1.11741,1.11721,1.11733,157800003.0
2006-09-19 01:46:00,1.1174,1.1176,1.1174,1.11757,83800001.0
2006-09-19 01:47:00,1.11756,1.11756,1.1175,1.1175,29500000.0
2006-09-19 01:48:00,1.11747,1.11754,1.11743,1.1175,84799998.0
2006-09-19 01:49:00,1.11755,1.11755,1.1175,1.1175,36000000.0
2006-09-19 01:50:00,1.11747,1.11755,1.11747,1.11755,19900000.0
2006-09-19 01:51:00,1.11752,1.11752,1.11745,1.11745,37500000.0
2006-09-19 01:52:00,1.11792,1.11792,1.11704,1.11743,86300000.0
2006-09-19 01:53:00,1.11718,1.11739,1.11718,1.11733,150299997.0
2006-09-19 01:54:00,1.11748,1.11748,1.1174,1.11741,48599999.0
2006-09-19 01:55:00,1.11731,1.11751,1.11731,1.11751,60800000.0
2006-09-19 01:56:00,1.1175,1.1175,1.1175,1.1175,19200000.0
2006-09-19 01:57:00,1.11735,1.11737,1.11719,1.11725,113100002.0
2006-09-19 01:58:00,1.11728,1.11736,1.1172,1.11724,261099999.0
2006-09-19 01:59:00,1.1173,1.11741,1.11722,1.11738,152700000.0
2006-09-19 02:00:00,1.11739,1.11747,1.11731,1.11731,137399998.0
2006-09-19 02:01:00,1.11743,1.11743,1.11743,1.11743,4800000.0
2006-09-19 02:02:00,1.11735,1.11745,1.11712,1.11712,65699998.0
2006-09-19 02:03:00,1.11738,1.1175,1.11734,1.1175,96000000.0
2006-09-19 02:04:00,1.1175,1.1175,1.11747,1.11747,98100001.0
2006-09-19 02:05:00,1.11755,1.11755,1.11742,1.1175,137200000.0
2006-09-19 02:06:00,1.1171,1.11743,1.11709,1.11742,159800000.0
2006-09-19 02:07:00,1.11752,1.11752,1.11733,1.11735,25000000.0
2006-09-19 02:08:00,1.11728,1.11742,1.11724,1.11728,34500000.0
2006-09-19 02:09:00,1.11736,1.11736,1.11729,1.11729,50200001.0
2006-09-19 02:10:00,1.11732,1.11748,1.11732,1.11746,124899997.0
2006-09-19 02:11:00,1.1175,1.1175,1.11745,1.1175,115000003.0
2006-09-19 02:12:00,1.11748,1.11748,1.11748,1.11748,34700001.0
2006-09-19 02:13:00,1.1175,1.1175,1.1175,1.1175,1000000.0
2006-09-19 02:14:00,1.11713,1.11751,1.11713,1.11751,194500000.0
2006-09-19 02:15:00,1.11755,1.11755,1.11745,1.11755,82100000.0
2006-09-19 02:16:00,1.1175,1.1175,1.1175,1.1175,47099999.0
2006-09-19 02:17:00,1.11757,1.11766,1.11753,1.11753,73100002.0
2006-09-19 02:18:00,1.11749,1.11749,1.11737,1.11737,35600000.0
2006-09-19 02:19:00,1.11732,1.11742,1.1173,1.1174,100300000.0
2006-09-19 02:20:00,1.11704,1.1175,1.11704,1.11745,135700001.0
2006-09-19 02:21:00,1.11735,1.1174,1.11735,1.1174,11200000.0
2006-09-19 02:22:00,1.11741,1.11747,1.11741,1.11747,152700001.0
2006-09-19 02:23:00,1.11738,1.11752,1.11733,1.11752,70700002.0
2006-09-19 02:24:00,1.11731,1.11752,1.11715,1.11739,104799998.0
2006-09-19 02:25:00,1.11744,1.11745,1.1174,1.11745,61800001.0
2006-09-19 02:26:00,1.11736,1.11736,1.11729,1.11729,14500000.0
2006-09-19 02:27:00,1.11732,1.11732,1.11722,1.11722,23100000.0
2006-09-19 02:28:00,1.1173,1.11753,1.1173,1.11748,78300000.0
2006-09-19 02:29:00,1.11745,1.11754,1.1174,1.11743,182000002.0
2006-09-19 02:30:00,1.11744,1.1175,1.11743,1.11748,77000003.0
2006-09-19 02:31:00,1.1175,1.11755,1.11747,1.11748,120800002.0
2006-09-19 02:32:00,1.11748,1.11751,1.11734,1.1174,242599999.0
2006-09-19 02:33:00,1.11757,1.1176,1.11757,1.11758,47500000.0
2006-09-19 02:34:00,1.11731,1.11756,1.11725,1.11751,132999998.0
2006-09-19 02:35:00,1.11765,1.11765,1.11755,1.11755,23600000.0
2006-09-19 02:36:00,1.1176,1.1176,1.1176,1.1176,43000000.0
2006-09-19 02:37:00,1.11762,1.11762,1.11748,1.11748,51199999.0
2006-09-19 02:38:00,1.11744,1.11748,1.11741,1.11743,68600000.0
2006-09-19 02:39:00,1.11737,1.11743,1.11711,1.11731,127999999.0
2006-09-19 02:40:00,1.11729,1.11729,1.11729,1.11729,33700000.0
2006-09-19 02:41:00,1.11737,1.11738,1.11737,1.11738,31100000.0
2006-09-19 02:42:00,1.1175,1.11755,1.1175,1.11755,68100000.0
2006-09-19 02:43:00,1.11755,1.11755,1.1175,1.1175,133400005.0
2006-09-19 02:44:00,1.11745,1.1175,1.11745,1.1175,23900000.0
2006-09-19 02:45:00,1.11723,1.11746,1.11716,1.11738,176999996.0
2006-09-19 02:46:00,1.11745,1.11745,1.11745,1.11745,2400000.0
2006-09-19 02:47:00,1.11745,1.11751,1.11707,1.11733,117000001.0
2006-09-19 02:48:00,1.11755,1.11755,1.11705,1.11733,95700002.0
2006-09-19 02:49:00,1.11736,1.11756,1.11736,1.11743,111700001.0
2006-09-19 02:50:00,1.11743,1.11749,1.11716,1.11744,159699999.0
2006-09-19 02:51:00,1.1174,1.11747,1.11736,1.11736,13100000.0
2006-09-19 02:52:00,1.1175,1.11765,1.11744,1.11765,76999999.0
2006-09-19 02:53:00,1.1176,1.1178,1.1176,1.1178,103599999.0
2006-09-19 02:54:00,1.11773,1.11773,1.11767,1.11767,58300001.0
2006-09-19 02:55:00,1.1178,1.11807,1.1178,1.11803,57800001.0
2006-09-19 02:56:00,1.11786,1.11786,1.11754,1.1178,93400001.0
2006-09-19 02:57:00,1.11785,1.11801,1.11782,1.11797,95300002.0
2006-09-19 02:58:00,1.11796,1.11796,1.11794,1.11794,34300000.0
2006-09-19 02:59:00,1.11795,1.11795,1.11783,1.11785,91899997.0
2006-09-19 03:00:00,1.11788,1.11788,1.11776,1.11788,20700000.0
2006-09-19 03:01:00,1.1176,1.11786,1.11756,1.11764,109800001.0
2006-09-19 03:02:00,1.11785,1.11802,1.11779,1.11802,95899999.0
2006-09-19 03:03:00,1.11801,1.11801,1.11786,1.11792,116400000.0
2006-09-19 03:04:00,1.11792,1.11792,1.11781,1.11781,93900001.0
2006-09-19 03:05:00,1.11785,1.11795,1.11785,1.11785,67900001.0
2006-09-19 03:06:00,1.11787,1.11797,1.11787,1.11797,35900000.0
2006-09-19 03:07:00,1.11788,1.11788,1.11788,1.11788,2400000.0
2006-09-19 03:08:00,1.11792,1.11805,1.11792,1.11797,107700002.0
2006-09-19 03:09:00,1.11802,1.11811,1.11799,1.11802,113000001.0
2006-09-19 03:10:00,1.118,1.11802,1.11774,1.11793,119099997.0
2006-09-19 03:11:00,1.11795,1.11795,1.11785,1.11785,6700000.0
2006-09-19 03:12:00,1.11791,1.11791,1.11782,1.11791,94500000.0
2006-09-19 03:13:00,1.11785,1.11807,1.11785,1.11807,46900002.0
2006-09-19 03:14:00,1.11805,1.1181,1.118,1.118,76700000.0
2006-09-19 03:15:00,1.11802,1.11814,1.118,1.118,64200001.0
2006-09-19 03:16:00,1.11785,1.11815,1.11763,1.11815,94200001.0
2006-09-19 03:17:00,1.11808,1.1181,1.118,1.118,120800001.0
2006-09-19 03:18:00,1.11812,1.11815,1.118,1.11813,93200002.0
2006-09-19 03:19:00,1.11804,1.11808,1.11804,1.11807,27100000.0
2006-09-19 03:20:00,1.118,1.11813,1.118,1.11801,36799999.0
2006-09-19 03:21:00,1.11807,1.11812,1.11798,1.11812,44800001.0
2006-09-19 03:22:00,1.11809,1.11809,1.118,1.11806,58000002.0
2006-09-19 03:23:00,1.11797,1.11817,1.11797,1.1181,140600003.0
2006-09-19 03:24:00,1.11805,1.11807,1.11805,1.11807,33600000.0
2006-09-19 03:25:00,1.11805,1.1181,1.118,1.11808,73099997.0
2006-09-19 03:26:00,1.11807,1.11807,1.11797,1.118,82600000.0
2006-09-19 03:27:00,1.11799,1.11809,1.11799,1.11804,121800003.0
2006-09-19 03:28:00,1.11804,1.11811,1.11793,1.11793,126500000.0
2006-09-19 03:29:00,1.11788,1.11788,1.11776,1.1178,94399999.0
2006-09-19 03:30:00,1.1179,1.11798,1.11785,1.11785,100800000.0
2006-09-19 03:31:00,1.11785,1.1179,1.1178,1.1179,72100001.0
2006-09-19 03:32:00,1.11792,1.11792,1.11766,1.11778,144000002.0
2006-09-19 03:33:00,1.11785,1.11785,1.11753,1.11765,113500000.0
2006-09-19 03:34:00,1.11786,1.11792,1.11784,1.11792,81699999.0
2006-09-19 03:35:00,1.11785,1.11787,1.11784,1.11784,132300000.0
2006-09-19 03:36:00,1.11773,1.11785,1.11773,1.11785,38300000.0
2006-09-19 03:37:00,1.11788,1.11788,1.11783,1.11783,39000000.0
2006-09-19 03:38:00,1.11774,1.11786,1.11764,1.11772,104100000.0
2006-09-19 03:39:00,1.1178,1.11785,1.11777,1.1178,107899997.0
2006-09-19 03:40:00,1.11769,1.11785,1.11755,1.11773,85899998.0
2006-09-19 03:41:00,1.1178,1.11785,1.11775,1.11785,52200001.0
2006-09-19 03:42:00,1.11775,1.1178,1.11775,1.1178,58499999.0
2006-09-19 03:43:00,1.1178,1.1178,1.11763,1.11763,39400000.0
2006-09-19 03:44:00,1.1177,1.1177,1.11762,1.11762,1700000.0
2006-09-19 03:45:00,1.1177,1.11792,1.1177,1.11784,130800001.0
2006-09-19 03:46:00,1.11787,1.11787,1.11786,1.11786,8800000.0
2006-09-19 03:47:00,1.11781,1.11781,1.11768,1.11772,106900003.0
2006-09-19 03:48:00,1.11765,1.11772,1.11765,1.11765,76899999.0
2006-09-19 03:49:00,1.11768,1.11769,1.11762,1.11764,75999999.0
2006-09-19 03:50:00,1.11761,1.11769,1.11761,1.11769,41700001.0
2006-09-19 03:51:00,1.11748,1.11772,1.11746,1.11761,111199999.0
2006-09-19 03:52:00,1.11757,1.11768,1.11757,1.11768,78900000.0
2006-09-19 03:53:00,1.11777,1.11783,1.1177,1.11783,93900000.0
2006-09-19 03:54:00,1.1178,1.1178,1.11775,1.1178,50700000.0
2006-09-19 03:55:00,1.11782,1.1179,1.11779,1.11779,124900001.0
2006-09-19 03:56:00,1.11772,1.1179,1.11772,1.11783,47400000.0
2006-09-19 03:57:00,1.11792,1.11793,1.11792,1.11793,8800000.0
2006-09-19 03:58:00,1.11788,1.118,1.11783,1.118,36499999.0
2006-09-19 03:59:00,1.11791,1.11791,1.11791,1.11791,25000001.0
2006-09-19 04:00:00,1.11778,1.11787,1.11778,1.11787,24700001.0
2006-09-19 04:01:00,1.11789,1.11789,1.11785,1.11785,39099999.0
2006-09-19 04:02:00,1.11789,1.11799,1.11785,1.1179,111800001.0
2006-09-19 04:03:00,1.11781,1.11781,1.11774,1.11774,19200000.0
2006-09-19 04:04:00,1.11762,1.11772,1.11762,1.1177,53200000.0
2006-09-19 04:05:00,1.1177,1.1177,1.1177,1.1177,40000000.0
2006-09-19 04:06:00,1.1177,1.1177,1.11757,1.11762,42300001.0
2006-09-19 04:07:00,1.1176,1.11765,1.11755,1.11765,36000000.0
2006-09-19 04:08:00,1.11751,1.11754,1.11751,1.11754,44100000.0
2006-09-19 04:09:00,1.11754,1.11769,1.11754,1.11769,103599999.0
2006-09-19 04:10:00,1.11765,1.11765,1.1174,1.1175,155600001.0
2006-09-19 04:11:00,1.11749,1.11756,1.11749,1.11756,16000000.0
2006-09-19 04:12:00,1.11763,1.11772,1.11757,1.11762,185999997.0
2006-09-19 04:13:00,1.11765,1.11765,1.1176,1.1176,27900000.0
2006-09-19 04:14:00,1.11754,1.1177,1.11753,1.11763,86899998.0
2006-09-19 04:15:00,1.11766,1.11766,1.11759,1.11759,22900000.0
2006-09-19 04:16:00,1.11763,1.11772,1.11763,1.11772,29400000.0
2006-09-19 04:17:00,1.1177,1.11778,1.1177,1.11778,54300001.0
2006-09-19 04:18:00,1.11784,1.11793,1.11784,1.11784,81700001.0
2006-09-19 04:19:00,1.11775,1.11775,1.11754,1.11754,62400001.0
2006-09-19 04:20:00,1.11795,1.11795,1.1179,1.1179,15900000.0
2006-09-19 04:21:00,1.11785,1.1179,1.11779,1.11781,81500001.0
2006-09-19 04:22:00,1.11775,1.11785,1.11772,1.11782,160600001.0
2006-09-19 04:23:00,1.11777,1.11777,1.11766,1.11772,108400002.0
2006-09-19 04:24:00,1.11766,1.11777,1.11765,1.11765,80700000.0
2006-09-19 04:25:00,1.11768,1.11768,1.11767,1.11767,56299999.0
2006-09-19 04:26:00,1.11756,1.11777,1.1174,1.11777,40700000.0
2006-09-19 04:27:00,1.11765,1.11773,1.11765,1.11773,27900000.0
2006-09-19 04:28:00,1.11766,1.11792,1.11766,1.1178,106700000.0
2006-09-19 04:29:00,1.11777,1.11786,1.11762,1.11778,89200001.0
2006-09-19 04:30:00,1.11775,1.11785,1.11775,1.11785,26299999.0
2006-09-19 04:31:00,1.11782,1.11782,1.11769,1.11772,68400001.0
2006-09-19 04:32:00,1.11774,1.11791,1.11769,1.11769,96800002.0
2006-09-19 04:33:00,1.1177,1.11784,1.11768,1.11768,112900001.0
2006-09-19 04:34:00,1.11775,1.11791,1.11774,1.11788,126800003.0
2006-09-19 04:35:00,1.11792,1.11792,1.1179,1.1179,26000000.0
2006-09-19 04:36:00,1.11786,1.11789,1.11784,1.11788,32700000.0
2006-09-19 04:37:00,1.1178,1.11782,1.1178,1.11782,48899999.0
2006-09-19 04:38:00,1.1178,1.11785,1.11777,1.1178,106600001.0
2006-09-19 04:39:00,1.11782,1.11786,1.11782,1.11786,2300000.0
2006-09-19 04:40:00,1.11786,1.11787,1.11781,1.11783,51800000.0
2006-09-19 04:41:00,1.11788,1.11788,1.11776,1.11776,72000000.0
2006-09-19 04:42:00,1.11785,1.11793,1.11782,1.11782,128000000.0
2006-09-19 04:43:00,1.11778,1.11793,1.11776,1.1179,90300000.0
2006-09-19 04:44:00,1.11795,1.11798,1.11791,1.11798,53200000.0
2006-09-19 04:45:00,1.11784,1.11787,1.11778,1.11778,88700000.0
2006-09-19 04:46:00,1.1178,1.11782,1.11775,1.1178,115999999.0
2006-09-19 04:47:00,1.11753,1.11799,1.11745,1.11797,77500002.0
2006-09-19 04:48:00,1.11763,1.11792,1.11751,1.11781,88599999.0
2006-09-19 04:49:00,1.11782,1.11782,1.1174,1.11757,148090003.0
2006-09-19 04:50:00,1.11773,1.11793,1.11773,1.11776,126700000.0
2006-09-19 04:51:00,1.11782,1.11782,1.11769,1.11772,106200001.0
2006-09-19 04:52:00,1.11782,1.11785,1.1177,1.11771,212100002.0
2006-09-19 04:53:00,1.11767,1.11775,1.11765,1.1177,18500000.0
2006-09-19 04:54:00,1.11768,1.11768,1.11753,1.11753,135800000.0
2006-09-19 04:55:00,1.11753,1.11769,1.11753,1.11769,113000002.0
2006-09-19 04:56:00,1.11767,1.11774,1.11742,1.11762,181200003.0
2006-09-19 04:57:00,1.11772,1.11772,1.11759,1.11762,25600000.0
2006-09-19 04:58:00,1.1176,1.1176,1.1176,1.1176,7600000.0
2006-09-19 04:59:00,1.11747,1.1175,1.11733,1.11739,121300000.0
2006-09-19 05:00:00,1.11759,1.11769,1.11753,1.11753,76799999.0
2006-09-19 05:01:00,1.11748,1.11748,1.11741,1.11748,112700000.0
2006-09-19 05:02:00,1.1176,1.11776,1.11752,1.11758,104300002.0
2006-09-19 05:03:00,1.11748,1.11749,1.11748,1.11749,27199999.0
2006-09-19 05:04:00,1.1172,1.11744,1.1172,1.11739,63200000.0
2006-09-19 05:05:00,1.11731,1.11734,1.11731,1.11734,53500001.0
2006-09-19 05:06:00,1.11733,1.11737,1.11733,1.11737,31800000.0
2006-09-19 05:07:00,1.11743,1.11743,1.11722,1.11737,213600003.0
2006-09-19 05:08:00,1.11737,1.11737,1.11733,1.11733,19999999.0
2006-09-19 05:09:00,1.11731,1.11738,1.11726,1.11726,117600000.0
2006-09-19 05:10:00,1.11725,1.1173,1.11722,1.11728,104000001.0
2006-09-19 05:11:00,1.11732,1.11732,1.11725,1.11725,11100000.0
2006-09-19 05:12:00,1.11728,1.11738,1.1172,1.1173,82900002.0
2006-09-19 05:13:00,1.11724,1.11739,1.11724,1.11735,100300000.0
2006-09-19 05:14:00,1.11739,1.11739,1.11729,1.11733,81699998.0
2006-09-19 05:15:00,1.11722,1.11726,1.11714,1.11714,88800000.0
2006-09-19 05:16:00,1.11731,1.11745,1.11728,1.11734,103000000.0
2006-09-19 05:17:00,1.11738,1.11738,1.11725,1.11725,68900002.0
2006-09-19 05:18:00,1.11728,1.11735,1.11728,1.1173,23100000.0
2006-09-19 05:19:00,1.11738,1.11746,1.11738,1.11746,23200000.0
2006-09-19 05:20:00,1.11768,1.11768,1.11755,1.1176,101300000.0
2006-09-19 05:21:00,1.11753,1.11753,1.11747,1.11747,92500000.0
2006-09-19 05:22:00,1.11738,1.11738,1.11729,1.11732,13600000.0
2006-09-19 05:23:00,1.11728,1.11735,1.11725,1.11728,98099998.0
2006-09-19 05:24:00,1.11732,1.11732,1.11722,1.11722,17600000.0
2006-09-19 05:25:00,1.11727,1.11747,1.11727,1.11747,89199996.0
2006-09-19 05:26:00,1.1174,1.11745,1.11735,1.11735,78299998.0
2006-09-19 05:27:00,1.11735,1.1174,1.11735,1.1174,13700000.0
2006-09-19 05:28:00,1.11723,1.11741,1.11712,1.11741,95700001.0
2006-09-19 05:29:00,1.1174,1.1174,1.11735,1.11737,74300000.0
2006-09-19 05:30:00,1.11728,1.11728,1.11717,1.11717,47100001.0
2006-09-19 05:31:00,1.11721,1.11728,1.11715,1.11728,50300000.0
2006-09-19 05:32:00,1.1173,1.1173,1.11703,1.11719,104400001.0
2006-09-19 05:33:00,1.11733,1.11737,1.11733,1.11737,4000000.0
2006-09-19 05:34:00,1.1172,1.11731,1.11715,1.11721,161999999.0
2006-09-19 05:35:00,1.11715,1.11733,1.11704,1.11733,114000001.0
2006-09-19 05:36:00,1.11733,1.11741,1.11726,1.11741,122400001.0
2006-09-19 05:37:00,1.11735,1.1174,1.11735,1.1174,10400000.0
2006-09-19 05:38:00,1.11734,1.11744,1.11714,1.11723,130899999.0
2006-09-19 05:39:00,1.1174,1.11745,1.11732,1.11738,148899999.0
2006-09-19 05:40:00,1.1173,1.11743,1.11729,1.11739,97600002.0
2006-09-19 05:41:00,1.11741,1.11741,1.11726,1.11733,80899998.0
2006-09-19 05:42:00,1.11745,1.11745,1.1174,1.1174,14300000.0
2006-09-19 05:43:00,1.11732,1.11748,1.11732,1.11748,9800000.0
2006-09-19 05:44:00,1.11735,1.11745,1.11735,1.11738,78999999.0
2006-09-19 05:45:00,1.11718,1.11746,1.11707,1.11736,129700001.0
2006-09-19 05:46:00,1.11745,1.1176,1.11745,1.1176,8800000.0
2006-09-19 05:47:00,1.11754,1.11754,1.11733,1.11749,140600001.0
2006-09-19 05:48:00,1.11751,1.11754,1.11751,1.11754,29400001.0
2006-09-19 05:49:00,1.11752,1.11761,1.11752,1.11761,60199997.0
2006-09-19 05:50:00,1.1174,1.11753,1.11738,1.11751,22800000.0
2006-09-19 05:51:00,1.1175,1.11765,1.1175,1.11755,71700000.0
2006-09-19 05:52:00,1.11768,1.11774,1.11762,1.11762,136400002.0
2006-09-19 05:53:00,1.11765,1.11773,1.11754,1.11773,42800000.0
2006-09-19 05:54:00,1.11779,1.11779,1.11776,1.11776,21200000.0
2006-09-19 05:55:00,1.11779,1.11779,1.11768,1.11774,104100002.0
2006-09-19 05:56:00,1.11767,1.1177,1.11767,1.1177,26800001.0
2006-09-19 05:57:00,1.11765,1.1177,1.11765,1.1177,135800002.0
2006-09-19 05:58:00,1.1177,1.11775,1.11765,1.11765,139299998.0
2006-09-19 05:59:00,1.11765,1.11765,1.11765,1.11765,23700000.0
2006-09-19 06:00:00,1.11768,1.11768,1.11765,1.11768,39300001.0
2006-09-19 06:01:00,1.1176,1.11764,1.11739,1.11746,181300002.0
2006-09-19 06:02:00,1.1176,1.1176,1.11733,1.11742,137499999.0
2006-09-19 06:03:00,1.11741,1.11758,1.11739,1.11745,139800001.0
2006-09-19 06:04:00,1.11732,1.11767,1.11725,1.11764,78000001.0
2006-09-19 06:05:00,1.11775,1.11775,1.11762,1.11765,52600001.0
2006-09-19 06:06:00,1.11767,1.11767,1.11756,1.11756,60500000.0
2006-09-19 06:07:00,1.11759,1.11759,1.11719,1.11724,123199999.0
2006-09-19 06:08:00,1.1176,1.11765,1.11758,1.11762,99400000.0
2006-09-19 06:09:00,1.11758,1.11758,1.11752,1.11752,57799999.0
2006-09-19 06:10:00,1.11767,1.11767,1.1175,1.11762,134299999.0
2006-09-19 06:11:00,1.11755,1.11759,1.11749,1.1175,81100000.0
2006-09-19 06:12:00,1.1175,1.11758,1.11732,1.11748,105699998.0
2006-09-19 06:13:00,1.11745,1.1175,1.11745,1.1175,9600000.0
2006-09-19 06:14:00,1.1175,1.1175,1.11745,1.1175,92600000.0
2006-09-19 06:15:00,1.11749,1.11753,1.11737,1.11748,26400000.0
2006-09-19 06:16:00,1.11738,1.11739,1.11729,1.11735,76900002.0
2006-09-19 06:17:00,1.11736,1.11765,1.11736,1.11765,58100000.0
2006-09-19 06:18:00,1.11772,1.11777,1.11765,1.1177,82100000.0
2006-09-19 06:19:00,1.11784,1.11788,1.11783,1.11783,72499999.0
2006-09-19 06:20:00,1.11775,1.11795,1.11774,1.11784,141600003.0
2006-09-19 06:21:00,1.11771,1.11806,1.11771,1.11806,51799998.0
2006-09-19 06:22:00,1.11815,1.11816,1.11812,1.11816,40200000.0
2006-09-19 06:23:00,1.11806,1.11817,1.11806,1.11817,20800000.0
2006-09-19 06:24:00,1.1182,1.11823,1.11815,1.1182,139300002.0
2006-09-19 06:25:00,1.11815,1.11815,1.118,1.118,61400001.0
2006-09-19 06:26:00,1.11816,1.11825,1.1181,1.11815,76100002.0
2006-09-19 06:27:00,1.11818,1.11818,1.11803,1.11803,55499999.0
2006-09-19 06:28:00,1.11785,1.118,1.11785,1.118,66200000.0
2006-09-19 06:29:00,1.11805,1.11814,1.11803,1.11803,123100000.0
2006-09-19 06:30:00,1.11806,1.11806,1.11801,1.11801,32900001.0
2006-09-19 06:31:00,1.1181,1.11815,1.11805,1.11805,86100003.0
2006-09-19 06:32:00,1.11807,1.11807,1.11792,1.11794,130199999.0
2006-09-19 06:33:00,1.11797,1.11797,1.11788,1.11788,54600000.0
2006-09-19 06:34:00,1.118,1.11809,1.118,1.11809,57199999.0
2006-09-19 06:35:00,1.1179,1.11804,1.11784,1.11792,104800003.0
2006-09-19 06:36:00,1.11803,1.11803,1.11803,1.11803,28100000.0
2006-09-19 06:37:00,1.1181,1.11812,1.11805,1.1181,132600001.0
2006-09-19 06:38:00,1.11818,1.11818,1.1181,1.1181,46800000.0
2006-09-19 06:39:00,1.11808,1.1181,1.11805,1.1181,51999999.0
2006-09-19 06:40:00,1.11815,1.11815,1.11805,1.11813,87800000.0
2006-09-19 06:41:00,1.11812,1.11812,1.11789,1.11789,109900000.0
2006-09-19 06:42:00,1.11802,1.11812,1.11797,1.11801,148200001.0
2006-09-19 06:43:00,1.11791,1.11791,1.11786,1.11791,105800001.0
2006-09-19 06:44:00,1.11786,1.11801,1.11786,1.11794,50999999.0
2006-09-19 06:45:00,1.11798,1.11798,1.1178,1.1178,65800000.0
2006-09-19 06:46:00,1.11788,1.11788,1.11782,1.11783,12100000.0
2006-09-19 06:47:00,1.11788,1.11807,1.11788,1.11807,73900000.0
2006-09-19 06:48:00,1.11807,1.11807,1.11791,1.11797,52400000.0
2006-09-19 06:49:00,1.11793,1.11807,1.11793,1.11807,109000001.0
2006-09-19 06:50:00,1.11807,1.11807,1.11793,1.11793,44399999.0
2006-09-19 06:51:00,1.11782,1.11792,1.11761,1.11792,82700001.0
2006-09-19 06:52:00,1.1177,1.11796,1.11755,1.11785,117400002.0
2006-09-19 06:53:00,1.11788,1.11788,1.11788,1.11788,3200000.0
2006-09-19 06:54:00,1.11787,1.11787,1.11783,1.11783,7200000.0
2006-09-19 06:55:00,1.11785,1.11785,1.1178,1.1178,21500000.0
2006-09-19 06:56:00,1.11785,1.11799,1.11785,1.11791,61499999.0
2006-09-19 06:57:00,1.1179,1.1179,1.11785,1.11785,21500000.0
2006-09-19 06:58:00,1.11775,1.11779,1.11763,1.11777,155699996.0
2006-09-19 06:59:00,1.1178,1.11795,1.1178,1.1179,134199999.0
2006-09-19 07:00:00,1.11785,1.1179,1.11785,1.11785,84800000.0
2006-09-19 07:01:00,1.11795,1.11795,1.11785,1.11785,94099998.0
2006-09-19 07:02:00,1.11786,1.11786,1.11776,1.11776,17500000.0
2006-09-19 07:03:00,1.11785,1.11785,1.11775,1.1178,125300002.0
2006-09-19 07:04:00,1.11776,1.11788,1.11774,1.11788,68100000.0
2006-09-19 07:05:00,1.11779,1.11784,1.11779,1.11784,21700000.0
2006-09-19 07:06:00,1.11785,1.11785,1.11775,1.1178,63299998.0
2006-09-19 07:07:00,1.11794,1.11798,1.11769,1.11778,148000000.0
2006-09-19 07:08:00,1.11779,1.11781,1.11779,1.11781,4000000.0
2006-09-19 07:09:00,1.11785,1.11795,1.11785,1.11785,71600000.0
2006-09-19 07:10:00,1.1177,1.11795,1.1177,1.11775,146600005.0
2006-09-19 07:11:00,1.11787,1.11797,1.11787,1.11797,47000001.0
2006-09-19 07:12:00,1.11795,1.11805,1.11795,1.11798,89400001.0
2006-09-19 07:13:00,1.11798,1.118,1.11789,1.11792,45399999.0
2006-09-19 07:14:00,1.11787,1.11787,1.11745,1.11746,89799999.0
2006-09-19 07:15:00,1.11788,1.11794,1.11784,1.11784,55500000.0
2006-09-19 07:16:00,1.11783,1.11803,1.11769,1.11769,113499998.0
2006-09-19 07:17:00,1.11784,1.11784,1.11784,1.11784,35900000.0
2006-09-19 07:18:00,1.11776,1.11788,1.11776,1.11788,54600001.0
2006-09-19 07:19:00,1.11785,1.11794,1.11781,1.1179,152899998.0
2006-09-19 07:20:00,1.11785,1.1179,1.11785,1.1179,22200000.0
2006-09-19 07:21:00,1.11787,1.11795,1.11785,1.1179,112999999.0
2006-09-19 07:22:00,1.11788,1.11797,1.11788,1.11792,76600000.0
2006-09-19 07:23:00,1.11792,1.11794,1.11792,1.11792,32300000.0
2006-09-19 07:24:00,1.11803,1.11803,1.11795,1.11795,17800001.0
2006-09-19 07:25:00,1.118,1.11805,1.11795,1.11795,171899998.0
2006-09-19 07:26:00,1.118,1.11803,1.11795,1.11795,59700001.0
2006-09-19 07:27:00,1.11797,1.11797,1.11791,1.11791,32800000.0
2006-09-19 07:28:00,1.11785,1.11798,1.11785,1.1179,116700001.0
2006-09-19 07:29:00,1.11783,1.11801,1.11777,1.11793,113300001.0
2006-09-19 07:30:00,1.11786,1.11803,1.11784,1.11793,84200001.0
2006-09-19 07:31:00,1.11789,1.11792,1.11777,1.11782,87400001.0
2006-09-19 07:32:00,1.11792,1.11793,1.11792,1.11793,40800000.0
2006-09-19 07:33:00,1.11797,1.11811,1.11788,1.11788,53400000.0
2006-09-19 07:34:00,1.11763,1.11798,1.11763,1.11792,109599999.0
2006-09-19 07:35:00,1.11795,1.118,1.11792,1.11792,45100001.0
2006-09-19 07:36:00,1.11785,1.11795,1.11783,1.11788,103899998.0
2006-09-19 07:37:00,1.11789,1.11789,1.11782,1.11782,27500000.0
2006-09-19 07:38:00,1.11785,1.11785,1.11775,1.1178,32800000.0
2006-09-19 07:39:00,1.11795,1.118,1.11795,1.11797,92800000.0
2006-09-19 07:40:00,1.1179,1.11797,1.11775,1.11786,91899999.0
2006-09-19 07:41:00,1.11791,1.11791,1.11789,1.11789,29600000.0
2006-09-19 07:42:00,1.11787,1.11795,1.11785,1.11795,57700000.0
2006-09-19 07:43:00,1.11792,1.11793,1.11785,1.1179,73099998.0
2006-09-19 07:44:00,1.11799,1.11799,1.11788,1.11798,125100001.0
2006-09-19 07:45:00,1.11781,1.11801,1.11781,1.11801,36000000.0
2006-09-19 07:46:00,1.11794,1.11794,1.11793,1.11793,7800000.0
2006-09-19 07:47:00,1.11785,1.1179,1.11785,1.1179,43800000.0
2006-09-19 07:48:00,1.1179,1.11795,1.11782,1.11782,85900001.0
2006-09-19 07:49:00,1.1178,1.11785,1.11775,1.1178,26400000.0
2006-09-19 07:50:00,1.11782,1.11791,1.11782,1.11783,4200000.0
2006-09-19 07:51:00,1.11768,1.11801,1.11762,1.11788,131900000.0
2006-09-19 07:52:00,1.11789,1.11805,1.11774,1.11798,71900001.0
2006-09-19 07:53:00,1.11789,1.11804,1.11771,1.1179,123100000.0
2006-09-19 07:54:00,1.11795,1.11798,1.11768,1.11786,155799997.0
2006-09-19 07:55:00,1.11792,1.11802,1.11784,1.11802,105499998.0
2006-09-19 07:56:00,1.11794,1.11802,1.11794,1.11802,40700000.0
2006-09-19 07:57:00,1.11793,1.11797,1.11788,1.11789,87500000.0
2006-09-19 07:58:00,1.11793,1.11798,1.11789,1.11798,60899998.0
2006-09-19 07:59:00,1.1179,1.11798,1.11771,1.11795,177700001.0
2006-09-19 08:00:00,1.11783,1.11805,1.11768,1.11805,55300000.0
2006-09-19 08:01:00,1.11793,1.11806,1.11778,1.11801,46300000.0
2006-09-19 08:02:00,1.11792,1.11801,1.11792,1.11793,98799999.0
2006-09-19 08:03:00,1.1175,1.11805,1.11749,1.11805,107599999.0
2006-09-19 08:04:00,1.11787,1.11793,1.1178,1.11788,47899998.0
2006-09-19 08:05:00,1.11782,1.11788,1.1178,1.11788,103599998.0
2006-09-19 08:06:00,1.11778,1.11778,1.11751,1.11752,42800000.0
2006-09-19 08:07:00,1.11748,1.11748,1.11737,1.11742,74900000.0
2006-09-19 08:08:00,1.1175,1.11752,1.1175,1.11752,34399998.0
2006-09-19 08:09:00,1.11772,1.11779,1.11761,1.11761,90900000.0
2006-09-19 08:10:00,1.11768,1.11788,1.11765,1.11786,130599998.0
2006-09-19 08:11:00,1.11783,1.11793,1.11778,1.11793,52500000.0
2006-09-19 08:12:00,1.11795,1.11795,1.1179,1.1179,51000002.0
2006-09-19 08:13:00,1.11788,1.11788,1.11766,1.11766,90800001.0
2006-09-19 08:14:00,1.11764,1.11774,1.11761,1.1177,83300000.0
2006-09-19 08:15:00,1.1176,1.11762,1.11755,1.11755,65899999.0
2006-09-19 08:16:00,1.11765,1.11765,1.11745,1.11745,111699999.0
2006-09-19 08:17:00,1.11747,1.11754,1.11743,1.11744,99900000.0
2006-09-19 08:18:00,1.11745,1.11745,1.11745,1.11745,23600000.0
2006-09-19 08:19:00,1.11755,1.11755,1.1175,1.11755,13700000.0
2006-09-19 08:20:00,1.1175,1.1175,1.1175,1.1175,71700001.0
2006-09-19 08:21:00,1.11755,1.11755,1.11745,1.1175,63700000.0
2006-09-19 08:22:00,1.11756,1.11775,1.11756,1.11775,82900001.0
2006-09-19 08:23:00,1.1178,1.11785,1.11775,1.1178,115500001.0
2006-09-19 08:24:00,1.11777,1.1178,1.11775,1.1178,101600000.0
2006-09-19 08:25:00,1.11777,1.11784,1.11709,1.11718,112700001.0
2006-09-19 08:26:00,1.11776,1.11776,1.11766,1.11766,42300001.0
2006-09-19 08:27:00,1.11745,1.11757,1.11737,1.11757,108000001.0
2006-09-19 08:28:00,1.11753,1.1178,1.11752,1.11779,104399999.0
2006-09-19 08:29:00,1.11783,1.11788,1.11778,1.11778,19300000.0
2006-09-19 08:30:00,1.11783,1.11793,1.11783,1.1179,88000002.0
2006-09-19 08:31:00,1.1179,1.1179,1.11779,1.11781,105500001.0
2006-09-19 08:32:00,1.11787,1.11787,1.11772,1.11787,143800001.0
2006-09-19 08:33:00,1.11778,1.11783,1.1176,1.11783,89800001.0
2006-09-19 08:34:00,1.11785,1.11785,1.11765,1.11777,193100001.0
2006-09-19 08:35:00,1.11777,1.11777,1.11765,1.11773,116800000.0
2006-09-19 08:36:00,1.11777,1.11777,1.11771,1.11771,3200000.0
2006-09-19 08:37:00,1.11762,1.11768,1.11757,1.11768,117100002.0
2006-09-19 08:38:00,1.1176,1.1176,1.11753,1.11757,112000004.0
2006-09-19 08:39:00,1.11755,1.11765,1.11755,1.1176,52600002.0
2006-09-19 08:40:00,1.11757,1.1176,1.11757,1.1176,8700000.0
2006-09-19 08:41:00,1.1176,1.11765,1.1175,1.1175,106500000.0
2006-09-19 08:42:00,1.11758,1.11767,1.11749,1.11758,188999999.0
2006-09-19 08:43:00,1.11768,1.1177,1.11762,1.11765,86100000.0
2006-09-19 08:44:00,1.11775,1.11775,1.11775,1.11775,500000.0
2006-09-19 08:45:00,1.11769,1.1177,1.11762,1.11762,170900004.0
2006-09-19 08:46:00,1.1176,1.11762,1.1176,1.11762,17500000.0
2006-09-19 08:47:00,1.11762,1.11772,1.11756,1.11764,130400003.0
2006-09-19 08:48:00,1.11762,1.11769,1.11759,1.11759,108400000.0
2006-09-19 08:49:00,1.11756,1.11759,1.11756,1.11759,55800000.0
2006-09-19 08:50:00,1.11745,1.11755,1.11745,1.11755,75700000.0
2006-09-19 08:51:00,1.11748,1.11748,1.11732,1.11736,115800001.0
2006-09-19 08:52:00,1.11752,1.11756,1.11752,1.11754,78899999.0
2006-09-19 08:53:00,1.11732,1.11757,1.11732,1.11749,73200000.0
2006-09-19 08:54:00,1.11745,1.11755,1.11745,1.11755,30500000.0
2006-09-19 08:55:00,1.1175,1.11754,1.1174,1.11747,109899999.0
2006-09-19 08:56:00,1.1174,1.11745,1.1174,1.11745,132100001.0
2006-09-19 08:57:00,1.11744,1.1176,1.11743,1.11753,123100000.0
2006-09-19 08:58:00,1.1176,1.11767,1.11752,1.1176,104200000.0
2006-09-19 08:59:00,1.11758,1.11762,1.11757,1.11758,66200000.0
2006-09-19 09:00:00,1.11771,1.11782,1.11764,1.11764,49300001.0
2006-09-19 09:01:00,1.11765,1.11773,1.11759,1.11759,70400000.0
2006-09-19 09:02:00,1.11764,1.11781,1.11764,1.11778,55800000.0
2006-09-19 09:03:00,1.11779,1.11789,1.11771,1.11789,79000001.0
2006-09-19 09:04:00,1.11793,1.118,1.11793,1.11798,100400002.0
2006-09-19 09:05:00,1.11791,1.11812,1.11789,1.11812,71700000.0
2006-09-19 09:06:00,1.11813,1.11821,1.1181,1.1181,159700002.0
2006-09-19 09:07:00,1.11801,1.11808,1.11795,1.11808,83800000.0
2006-09-19 09:08:00,1.11805,1.11805,1.11777,1.11784,90900002.0
2006-09-19 09:09:00,1.11776,1.11792,1.11776,1.11792,47300000.0
2006-09-19 09:10:00,1.11775,1.11788,1.11762,1.1177,110000001.0
2006-09-19 09:11:00,1.1176,1.11764,1.11754,1.11759,129899998.0
2006-09-19 09:12:00,1.11774,1.11783,1.11774,1.11783,34700001.0
2006-09-19 09:13:00,1.11779,1.11789,1.11779,1.11785,66800002.0
2006-09-19 09:14:00,1.11798,1.11801,1.11789,1.11797,50700000.0
2006-09-19 09:15:00,1.1179,1.1179,1.11785,1.11785,31100000.0
2006-09-19 09:16:00,1.11792,1.11793,1.11785,1.11785,64200000.0
2006-09-19 09:17:00,1.11777,1.11791,1.11777,1.11782,118299999.0
2006-09-19 09:18:00,1.11787,1.11791,1.11787,1.11791,17000000.0
2006-09-19 09:19:00,1.11795,1.11818,1.11795,1.11812,104900002.0
2006-09-19 09:20:00,1.11818,1.11818,1.11805,1.11812,92499999.0
2006-09-19 09:21:00,1.118,1.11813,1.118,1.11807,61900000.0
2006-09-19 09:22:00,1.11803,1.11806,1.118,1.11803,15700000.0
2006-09-19 09:23:00,1.11809,1.11816,1.11809,1.11816,6600000.0
2006-09-19 09:24:00,1.11824,1.11832,1.11811,1.11823,123300000.0
2006-09-19 09:25:00,1.11832,1.11837,1.11816,1.11827,67199999.0
2006-09-19 09:26:00,1.11832,1.11837,1.11832,1.11832,74300000.0
2006-09-19 09:27:00,1.1183,1.11835,1.1183,1.1183,17000000.0
2006-09-19 09:28:00,1.11835,1.11835,1.11827,1.1183,31000000.0
2006-09-19 09:29:00,1.11826,1.11828,1.11826,1.11828,67100002.0
2006-09-19 09:30:00,1.11821,1.11824,1.11815,1.11815,87900001.0
2006-09-19 09:31:00,1.11807,1.11817,1.11807,1.11817,17100000.0
2006-09-19 09:32:00,1.11817,1.11826,1.11817,1.11822,68099999.0
2006-09-19 09:33:00,1.11818,1.11823,1.11802,1.11823,80300001.0
2006-09-19 09:34:00,1.11835,1.11838,1.1183,1.11838,43999999.0
2006-09-19 09:35:00,1.1184,1.11845,1.1184,1.11845,61000000.0
2006-09-19 09:36:00,1.11848,1.11849,1.11848,1.11849,31300000.0
2006-09-19 09:37:00,1.1186,1.11865,1.11855,1.11855,80800001.0
2006-09-19 09:38:00,1.11857,1.11859,1.11846,1.11859,93299997.0
2006-09-19 09:39:00,1.11862,1.11871,1.11859,1.11864,117500000.0
2006-09-19 09:40:00,1.1186,1.11865,1.1186,1.11865,24900000.0
2006-09-19 09:41:00,1.1185,1.11858,1.1185,1.11855,151799999.0
2006-09-19 09:42:00,1.11867,1.11873,1.11861,1.11873,69100000.0
2006-09-19 09:43:00,1.11866,1.11868,1.11856,1.11856,56100002.0
2006-09-19 09:44:00,1.11844,1.11852,1.11844,1.11847,87400001.0
2006-09-19 09:45:00,1.11848,1.11849,1.11837,1.1184,58800000.0
2006-09-19 09:46:00,1.11832,1.11833,1.11819,1.11825,150299999.0
2006-09-19 09:47:00,1.11822,1.1183,1.11822,1.11822,139100000.0
2006-09-19 09:48:00,1.11826,1.11834,1.11826,1.11832,34300000.0
2006-09-19 09:49:00,1.11835,1.11836,1.11825,1.11825,81300001.0
2006-09-19 09:50:00,1.11822,1.11833,1.11822,1.11833,65800002.0
2006-09-19 09:51:00,1.11846,1.11863,1.11846,1.11863,40000000.0
2006-09-19 09:52:00,1.11852,1.11862,1.11852,1.11857,68400000.0
2006-09-19 09:53:00,1.11855,1.11863,1.11855,1.11863,32000000.0
2006-09-19 09:54:00,1.1186,1.1186,1.11852,1.11855,70700000.0
2006-09-19 09:55:00,1.11858,1.11858,1.11842,1.11848,103199999.0
2006-09-19 09:56:00,1.1184,1.11853,1.11839,1.11848,110399999.0
2006-09-19 09:57:00,1.11848,1.11848,1.11833,1.11836,96699999.0
2006-09-19 09:58:00,1.11843,1.11847,1.11843,1.11847,29700000.0
2006-09-19 09:59:00,1.11846,1.11846,1.11837,1.11841,72600001.0
2006-09-19 10:00:00,1.1183,1.1183,1.11823,1.11829,92400001.0
2006-09-19 10:01:00,1.11825,1.1183,1.11825,1.1183,83400002.0
2006-09-19 10:02:00,1.1183,1.11835,1.11823,1.11828,170300000.0
2006-09-19 10:03:00,1.11838,1.11852,1.11838,1.11844,107200005.0
2006-09-19 10:04:00,1.11852,1.11852,1.11834,1.11842,86700002.0
2006-09-19 10:05:00,1.11851,1.11854,1.11839,1.11839,84700002.0
2006-09-19 10:06:00,1.11851,1.11863,1.1185,1.11863,67000000.0
2006-09-19 10:07:00,1.11852,1.1186,1.11852,1.1186,35900000.0
2006-09-19 10:08:00,1.11858,1.11858,1.11849,1.11855,53500002.0
2006-09-19 10:09:00,1.11848,1.1185,1.11848,1.1185,99800001.0
2006-09-19 10:10:00,1.11843,1.11847,1.11841,1.11841,91000000.0
2006-09-19 10:11:00,1.11843,1.11863,1.11843,1.1186,97600001.0
2006-09-19 10:12:00,1.11856,1.11868,1.11856,1.11866,148500000.0
2006-09-19 10:13:00,1.11865,1.119,1.11865,1.119,38300001.0
2006-09-19 10:14:00,1.11888,1.11896,1.11881,1.11891,105899999.0
2006-09-19 10:15:00,1.11897,1.11899,1.11875,1.11885,104200002.0
2006-09-19 10:16:00,1.11886,1.11894,1.1188,1.1188,131300001.0
2006-09-19 10:17:00,1.1189,1.1189,1.11885,1.11885,120000001.0
2006-09-19 10:18:00,1.11887,1.11889,1.11875,1.11875,149800002.0
2006-09-19 10:19:00,1.11875,1.11882,1.11875,1.11875,48200001.0
2006-09-19 10:20:00,1.11877,1.11893,1.1187,1.11893,123400000.0
2006-09-19 10:21:00,1.11883,1.11896,1.11871,1.11892,136200003.0
2006-09-19 10:22:00,1.11885,1.119,1.11885,1.11897,78000000.0
2006-09-19 10:23:00,1.11905,1.11911,1.11905,1.1191,107100000.0
2006-09-19 10:24:00,1.11903,1.11903,1.11895,1.11901,125800001.0
2006-09-19 10:25:00,1.11897,1.11901,1.11882,1.11898,119399998.0
2006-09-19 10:26:00,1.11897,1.11897,1.11888,1.11888,89399999.0
2006-09-19 10:27:00,1.11888,1.11899,1.11888,1.11892,83800000.0
2006-09-19 10:28:00,1.1189,1.119,1.11885,1.119,117899999.0
2006-09-19 10:29:00,1.11905,1.11918,1.11905,1.11916,56800000.0
2006-09-19 10:30:00,1.11913,1.11913,1.11904,1.11909,106300001.0
2006-09-19 10:31:00,1.11919,1.1192,1.11907,1.11917,127899999.0
2006-09-19 10:32:00,1.11913,1.11918,1.11907,1.11918,116500001.0
2006-09-19 10:33:00,1.1191,1.11918,1.1191,1.11918,37300000.0
2006-09-19 10:34:00,1.11919,1.11926,1.11909,1.1192,136999998.0
2006-09-19 10:35:00,1.11912,1.1193,1.11911,1.11912,182200000.0
2006-09-19 10:36:00,1.11919,1.11928,1.11915,1.11928,216100003.0
2006-09-19 10:37:00,1.1192,1.11928,1.11918,1.11928,130600000.0
2006-09-19 10:38:00,1.11929,1.11929,1.11911,1.11912,109200000.0
2006-09-19 10:39:00,1.11921,1.11931,1.11921,1.11927,43000000.0
2006-09-19 10:40:00,1.11914,1.11917,1.11902,1.11917,33099999.0
2006-09-19 10:41:00,1.11918,1.11925,1.11915,1.11915,110899999.0
2006-09-19 10:42:00,1.1192,1.11925,1.11917,1.11925,70700000.0
2006-09-19 10:43:00,1.11927,1.11928,1.11913,1.11928,127899999.0
2006-09-19 10:44:00,1.1192,1.11925,1.11915,1.11922,124900002.0
2006-09-19 10:45:00,1.11927,1.11931,1.11923,1.11923,70400002.0
2006-09-19 10:46:00,1.11918,1.11928,1.11915,1.1192,93400002.0
2006-09-19 10:47:00,1.11915,1.1192,1.11915,1.1192,17500000.0
2006-09-19 10:48:00,1.1192,1.11927,1.11915,1.1192,134100000.0
2006-09-19 10:49:00,1.11921,1.11923,1.11906,1.11923,37000000.0
2006-09-19 10:50:00,1.1192,1.11927,1.11909,1.11924,125800002.0
2006-09-19 10:51:00,1.11919,1.11923,1.11908,1.11923,184300000.0
2006-09-19 10:52:00,1.1192,1.11928,1.11914,1.11914,125800000.0
2006-09-19 10:53:00,1.11918,1.11922,1.1191,1.11919,170699999.0
2006-09-19 10:54:00,1.1192,1.11925,1.11915,1.11925,42400000.0
2006-09-19 10:55:00,1.11919,1.11925,1.11907,1.11907,123600001.0
2006-09-19 10:56:00,1.11909,1.11927,1.11909,1.11919,90000000.0
2006-09-19 10:57:00,1.11913,1.1192,1.11904,1.11904,103599998.0
2006-09-19 10:58:00,1.11909,1.11912,1.11899,1.11909,132700000.0
2006-09-19 10:59:00,1.1191,1.1191,1.11895,1.11895,81899998.0
2006-09-19 11:00:00,1.11884,1.1192,1.11884,1.1192,104400000.0
2006-09-19 11:01:00,1.11932,1.11932,1.11904,1.11904,52800000.0
2006-09-19 11:02:00,1.11898,1.11911,1.11893,1.11904,98900001.0
2006-09-19 11:03:00,1.11895,1.11898,1.1188,1.11892,75300000.0
2006-09-19 11:04:00,1.11883,1.11883,1.11867,1.11871,75000003.0
2006-09-19 11:05:00,1.11862,1.11867,1.11862,1.11867,100600001.0
2006-09-19 11:06:00,1.11869,1.11869,1.11858,1.11862,113200001.0
2006-09-19 11:07:00,1.11857,1.11857,1.11845,1.11845,12800000.0
2006-09-19 11:08:00,1.1185,1.11853,1.11845,1.1185,37800001.0
2006-09-19 11:09:00,1.11843,1.11852,1.11843,1.1185,49700000.0
2006-09-19 11:10:00,1.11848,1.11856,1.11842,1.11856,56100002.0
2006-09-19 11:11:00,1.11848,1.11871,1.11842,1.11871,164799999.0
2006-09-19 11:12:00,1.11872,1.11898,1.11872,1.11888,134900001.0
2006-09-19 11:13:00,1.11865,1.1189,1.11857,1.11873,47900000.0
2006-09-19 11:14:00,1.11879,1.11882,1.11871,1.11871,72600000.0
2006-09-19 11:15:00,1.11873,1.11885,1.11872,1.1188,93700002.0
2006-09-19 11:16:00,1.11878,1.11896,1.11873,1.11896,122800002.0
2006-09-19 11:17:00,1.11893,1.11895,1.1189,1.1189,38500000.0
2006-09-19 11:18:00,1.11897,1.11904,1.11897,1.11902,4800000.0
2006-09-19 11:19:00,1.11908,1.11908,1.11895,1.11895,49499999.0
2006-09-19 11:20:00,1.11903,1.11908,1.11902,1.11902,119100001.0
2006-09-19 11:21:00,1.11905,1.11905,1.11894,1.11894,93999999.0
2006-09-19 11:22:00,1.11904,1.11906,1.11904,1.11906,37200002.0
2006-09-19 11:23:00,1.11907,1.11911,1.11897,1.11911,56400000.0
2006-09-19 11:24:00,1.11905,1.11912,1.11905,1.1191,23600000.0
2006-09-19 11:25:00,1.11913,1.11913,1.11899,1.11905,122800000.0
2006-09-19 11:26:00,1.11905,1.11913,1.11905,1.11913,128200001.0
2006-09-19 11:27:00,1.11912,1.11926,1.11912,1.11926,225799995.0
2006-09-19 11:28:00,1.11933,1.11941,1.11933,1.11939,67700001.0
2006-09-19 11:29:00,1.11927,1.11927,1.11905,1.11905,126399999.0
2006-09-19 11:30:00,1.11915,1.11916,1.11887,1.11897,51200001.0
2006-09-19 11:31:00,1.11912,1.1192,1.11911,1.11917,64700000.0
2006-09-19 11:32:00,1.11912,1.11917,1.11904,1.1191,185999998.0
2006-09-19 11:33:00,1.11905,1.11915,1.11905,1.11915,79099999.0
2006-09-19 11:34:00,1.1191,1.11923,1.11905,1.11905,180800006.0
2006-09-19 11:35:00,1.11912,1.11919,1.11907,1.11907,114199999.0
2006-09-19 11:36:00,1.11905,1.11924,1.11905,1.11907,138800004.0
2006-09-19 11:37:00,1.11906,1.11916,1.11905,1.11912,70100000.0
2006-09-19 11:38:00,1.11917,1.11924,1.11914,1.11922,80000000.0
2006-09-19 11:39:00,1.11915,1.11916,1.11907,1.11913,86899999.0
2006-09-19 11:40:00,1.11909,1.11917,1.11901,1.11917,92500000.0
2006-09-19 11:41:00,1.11925,1.11926,1.11912,1.11926,192900002.0
2006-09-19 11:42:00,1.11926,1.11926,1.11915,1.11915,61200001.0
2006-09-19 11:43:00,1.1192,1.11922,1.11912,1.11922,68199999.0
2006-09-19 11:44:00,1.11924,1.11924,1.11896,1.11912,119300003.0
2006-09-19 11:45:00,1.1192,1.1192,1.11905,1.11908,63100000.0
2006-09-19 11:46:00,1.11917,1.11923,1.11911,1.11918,77100001.0
2006-09-19 11:47:00,1.11906,1.11906,1.11904,1.11904,11100000.0
2006-09-19 11:48:00,1.11893,1.11903,1.11893,1.11901,57900000.0
2006-09-19 11:49:00,1.11912,1.11915,1.11905,1.1191,112100000.0
2006-09-19 11:50:00,1.1191,1.11915,1.11905,1.1191,155599997.0
2006-09-19 11:51:00,1.11888,1.11927,1.11888,1.11904,86199998.0
2006-09-19 11:52:00,1.11912,1.11918,1.11901,1.11907,147800001.0
2006-09-19 11:53:00,1.11902,1.11914,1.11902,1.11902,77899999.0
2006-09-19 11:54:00,1.1191,1.1191,1.119,1.11903,136200000.0
2006-09-19 11:55:00,1.1191,1.1191,1.11897,1.11905,44799999.0
2006-09-19 11:56:00,1.11905,1.11915,1.11904,1.11915,61400002.0
2006-09-19 11:57:00,1.11918,1.11919,1.11907,1.11907,109990001.0
2006-09-19 11:58:00,1.11905,1.11912,1.11905,1.11905,111499998.0
2006-09-19 11:59:00,1.1191,1.11915,1.11908,1.1191,44799999.0
2006-09-19 12:00:00,1.11918,1.11918,1.11911,1.11913,66399999.0
2006-09-19 12:01:00,1.11913,1.11913,1.11908,1.11908,27900000.0
2006-09-19 12:02:00,1.11913,1.11913,1.11902,1.11902,52500001.0
2006-09-19 12:03:00,1.11912,1.11925,1.11912,1.11913,108600001.0
2006-09-19 12:04:00,1.11918,1.11918,1.11908,1.11912,43699999.0
2006-09-19 12:05:00,1.11913,1.11921,1.11908,1.11908,25500000.0
2006-09-19 12:06:00,1.11915,1.11915,1.11905,1.11905,82000001.0
2006-09-19 12:07:00,1.1191,1.1191,1.11905,1.11905,77700004.0
2006-09-19 12:08:00,1.11902,1.11913,1.11896,1.11913,144000001.0
2006-09-19 12:09:00,1.11907,1.11908,1.11895,1.11908,156800002.0
2006-09-19 12:10:00,1.11906,1.11909,1.11906,1.11909,27900000.0
2006-09-19 12:11:00,1.11895,1.11905,1.11895,1.11902,57199999.0
2006-09-19 12:12:00,1.11895,1.11908,1.1189,1.119,122899999.0
2006-09-19 12:13:00,1.11895,1.11909,1.11895,1.11908,131600001.0
2006-09-19 12:14:00,1.11907,1.11907,1.11896,1.11896,58299999.0
2006-09-19 12:15:00,1.11895,1.11905,1.11895,1.11895,110700001.0
2006-09-19 12:16:00,1.11896,1.11896,1.11882,1.11889,39399999.0
2006-09-19 12:17:00,1.11895,1.11895,1.11885,1.11887,39800000.0
2006-09-19 12:18:00,1.1189,1.11892,1.11883,1.11883,83499998.0
2006-09-19 12:19:00,1.11888,1.11888,1.11883,1.11885,101100002.0
2006-09-19 12:20:00,1.11886,1.1189,1.11883,1.11885,60000000.0
2006-09-19 12:21:00,1.11888,1.11906,1.11887,1.11906,172299999.0
2006-09-19 12:22:00,1.11914,1.11916,1.11913,1.11915,102699999.0
2006-09-19 12:23:00,1.11914,1.11916,1.11902,1.11916,100800001.0
2006-09-19 12:24:00,1.11916,1.11916,1.11906,1.11906,24900000.0
2006-09-19 12:25:00,1.11907,1.11915,1.11905,1.1191,112300000.0
2006-09-19 12:26:00,1.1191,1.11915,1.11908,1.11908,119600002.0
2006-09-19 12:27:00,1.11908,1.1193,1.11907,1.1193,174700001.0
2006-09-19 12:28:00,1.11923,1.11923,1.11913,1.1192,135300000.0
2006-09-19 12:29:00,1.11917,1.11925,1.11917,1.11918,96000000.0
2006-09-19 12:30:00,1.11911,1.11914,1.11911,1.11914,47500000.0
2006-09-19 12:31:00,1.11909,1.11932,1.11909,1.1193,74199999.0
2006-09-19 12:32:00,1.11912,1.11912,1.11899,1.11903,52400000.0
2006-09-19 12:33:00,1.11885,1.11905,1.11877,1.11905,72800000.0
2006-09-19 12:34:00,1.11905,1.11914,1.11895,1.11895,96000000.0
2006-09-19 12:35:00,1.11905,1.11905,1.11895,1.11895,40100000.0
2006-09-19 12:36:00,1.11895,1.11895,1.11892,1.11892,29900000.0
2006-09-19 12:37:00,1.11896,1.11903,1.11892,1.119,139499996.0
2006-09-19 12:38:00,1.11909,1.11909,1.11903,1.11903,34500000.0
2006-09-19 12:39:00,1.11905,1.11905,1.11895,1.119,136299999.0
2006-09-19 12:40:00,1.11905,1.11905,1.11892,1.11902,92500000.0
2006-09-19 12:41:00,1.119,1.119,1.11897,1.119,55700000.0
2006-09-19 12:42:00,1.11901,1.11912,1.11898,1.11902,114800000.0
2006-09-19 12:43:00,1.11892,1.11898,1.11892,1.11898,11300000.0
2006-09-19 12:44:00,1.11897,1.11904,1.11877,1.11877,113799999.0
2006-09-19 12:45:00,1.1186,1.1186,1.1183,1.11839,121100001.0
2006-09-19 12:46:00,1.11848,1.11848,1.11847,1.11848,62899998.0
2006-09-19 12:47:00,1.11846,1.11846,1.11834,1.11834,118000000.0
2006-09-19 12:48:00,1.11851,1.11856,1.11845,1.11852,29600000.0
2006-09-19 12:49:00,1.11847,1.11851,1.11843,1.11843,105199997.0
2006-09-19 12:50:00,1.11845,1.1186,1.11843,1.1186,56600000.0
2006-09-19 12:51:00,1.1185,1.11853,1.11834,1.11853,121100001.0
2006-09-19 12:52:00,1.11866,1.11866,1.11849,1.1186,63299999.0
2006-09-19 12:53:00,1.11862,1.1187,1.11862,1.1187,33700000.0
2006-09-19 12:54:00,1.11878,1.11884,1.1187,1.1187,71000001.0
2006-09-19 12:55:00,1.11851,1.11851,1.11835,1.11835,87099998.0
2006-09-19 12:56:00,1.11847,1.11868,1.11847,1.1186,107699998.0
2006-09-19 12:57:00,1.11842,1.11865,1.11834,1.11865,96100000.0
2006-09-19 12:58:00,1.11865,1.11878,1.11853,1.11862,126400000.0
2006-09-19 12:59:00,1.1187,1.11886,1.11854,1.1188,95799998.0
2006-09-19 13:00:00,1.11887,1.11893,1.11819,1.1185,137000002.0
2006-09-19 13:01:00,1.11873,1.11925,1.1186,1.11925,120899997.0
2006-09-19 13:02:00,1.11941,1.11944,1.11929,1.11931,109000001.0
2006-09-19 13:03:00,1.11918,1.11935,1.11918,1.11935,137500002.0
2006-09-19 13:04:00,1.1193,1.11935,1.11921,1.11932,48900000.0
2006-09-19 13:05:00,1.11932,1.11937,1.1192,1.11935,109899998.0
2006-09-19 13:06:00,1.11937,1.1194,1.11926,1.11938,127500001.0
2006-09-19 13:07:00,1.11942,1.11942,1.11924,1.11925,112200000.0
2006-09-19 13:08:00,1.11927,1.11927,1.11912,1.11913,131400003.0
2006-09-19 13:09:00,1.1191,1.11928,1.1191,1.11928,18800000.0
2006-09-19 13:10:00,1.11927,1.11932,1.11924,1.11932,65399999.0
2006-09-19 13:11:00,1.11934,1.11934,1.11922,1.11927,70399999.0
2006-09-19 13:12:00,1.11926,1.11926,1.11924,1.11926,88799999.0
2006-09-19 13:13:00,1.11926,1.11934,1.11923,1.11929,22800000.0
2006-09-19 13:14:00,1.11925,1.11925,1.11915,1.11915,41000000.0
2006-09-19 13:15:00,1.11905,1.11915,1.11905,1.11915,62300000.0
2006-09-19 13:16:00,1.11913,1.11925,1.11913,1.11925,177000002.0
2006-09-19 13:17:00,1.11925,1.11938,1.11925,1.11929,131700001.0
2006-09-19 13:18:00,1.1193,1.1193,1.11915,1.11915,38899999.0
2006-09-19 13:19:00,1.11915,1.11915,1.11905,1.11909,109900001.0
2006-09-19 13:20:00,1.11914,1.11931,1.11912,1.11913,45300000.0
2006-09-19 13:21:00,1.11912,1.11914,1.11893,1.11893,145100002.0
2006-09-19 13:22:00,1.11893,1.11906,1.11893,1.11906,94899999.0
2006-09-19 13:23:00,1.11908,1.11908,1.11902,1.11902,56800000.0
2006-09-19 13:24:00,1.11903,1.11908,1.11895,1.11906,77500001.0
2006-09-19 13:25:00,1.11902,1.11906,1.119,1.11906,58700001.0
2006-09-19 13:26:00,1.11912,1.11915,1.11903,1.11904,93200000.0
2006-09-19 13:27:00,1.1191,1.1191,1.11905,1.1191,66799999.0
2006-09-19 13:28:00,1.11908,1.11909,1.11901,1.11907,97200000.0
2006-09-19 13:29:00,1.1191,1.11915,1.11905,1.11905,95299999.0
2006-09-19 13:30:00,1.1191,1.11915,1.11905,1.1191,108599999.0
2006-09-19 13:31:00,1.11905,1.11917,1.11905,1.11905,24600000.0
2006-09-19 13:32:00,1.1191,1.1191,1.11908,1.11908,12300000.0
2006-09-19 13:33:00,1.11915,1.11915,1.11903,1.11908,119500003.0
2006-09-19 13:34:00,1.1191,1.1191,1.1191,1.1191,47800000.0
2006-09-19 13:35:00,1.1191,1.11915,1.11903,1.11915,117799997.0
2006-09-19 13:36:00,1.11907,1.11907,1.11895,1.11896,74500000.0
2006-09-19 13:37:00,1.11899,1.11899,1.11896,1.11896,63900002.0
2006-09-19 13:38:00,1.119,1.11906,1.119,1.11901,77399999.0
2006-09-19 13:39:00,1.11899,1.11899,1.11892,1.11899,123200000.0
2006-09-19 13:40:00,1.11896,1.11896,1.11889,1.11892,124299999.0
2006-09-19 13:41:00,1.11896,1.11906,1.1189,1.11895,86500000.0
2006-09-19 13:42:00,1.11905,1.11905,1.11892,1.11895,172400000.0
2006-09-19 13:43:00,1.11902,1.11902,1.11885,1.11885,64300002.0
2006-09-19 13:44:00,1.11908,1.11953,1.11908,1.11948,78100000.0
2006-09-19 13:45:00,1.11959,1.1199,1.11959,1.1199,119500001.0
2006-09-19 13:46:00,1.11988,1.12011,1.11984,1.12009,87799998.0
2006-09-19 13:47:00,1.12003,1.12022,1.12001,1.1202,75700000.0
2006-09-19 13:48:00,1.1201,1.1201,1.11992,1.11994,155600001.0
2006-09-19 13:49:00,1.11993,1.12006,1.11993,1.12005,70200001.0
2006-09-19 13:50:00,1.12009,1.12011,1.12003,1.12009,85500000.0
2006-09-19 13:51:00,1.12008,1.12008,1.12003,1.12003,24100000.0
2006-09-19 13:52:00,1.12003,1.12022,1.12003,1.12012,132399999.0
2006-09-19 13:53:00,1.12012,1.12027,1.12005,1.12027,70100000.0
2006-09-19 13:54:00,1.1204,1.12063,1.1204,1.12063,57000000.0
2006-09-19 13:55:00,1.12066,1.12067,1.12058,1.1206,102300000.0
2006-09-19 13:56:00,1.12056,1.12069,1.12055,1.12055,35300000.0
2006-09-19 13:57:00,1.12046,1.12063,1.12042,1.1206,57600000.0
2006-09-19 13:58:00,1.12053,1.12053,1.12032,1.12038,67900000.0
2006-09-19 13:59:00,1.12033,1.12045,1.12033,1.12045,78800000.0
2006-09-19 14:00:00,1.12052,1.12053,1.12048,1.12048,78000001.0
2006-09-19 14:01:00,1.11963,1.1204,1.11963,1.12032,218400003.0
2006-09-19 14:02:00,1.12047,1.12065,1.12047,1.1206,94900000.0
2006-09-19 14:03:00,1.12078,1.12153,1.12078,1.12153,106400000.0
2006-09-19 14:04:00,1.12151,1.12162,1.12117,1.12117,109399999.0
2006-09-19 14:05:00,1.1211,1.12145,1.1211,1.12145,29600000.0
2006-09-19 14:06:00,1.12169,1.12197,1.12169,1.12197,77800002.0
2006-09-19 14:07:00,1.12203,1.12203,1.12182,1.12182,77400000.0
2006-09-19 14:08:00,1.12186,1.12191,1.12186,1.12191,34800000.0
2006-09-19 14:09:00,1.12189,1.12198,1.12189,1.12193,63899999.0
2006-09-19 14:10:00,1.1221,1.12254,1.1221,1.12254,139700000.0
2006-09-19 14:11:00,1.12254,1.12254,1.12235,1.12235,119500003.0
2006-09-19 14:12:00,1.12232,1.12236,1.12225,1.12229,134799999.0
2006-09-19 14:13:00,1.12239,1.12249,1.12234,1.12247,71100000.0
2006-09-19 14:14:00,1.12244,1.12251,1.1223,1.1223,61000000.0
2006-09-19 14:15:00,1.12219,1.12221,1.12202,1.12205,124299998.0
2006-09-19 14:16:00,1.12195,1.12195,1.12156,1.12168,108499998.0
2006-09-19 14:17:00,1.12179,1.12201,1.12179,1.12201,35800000.0
2006-09-19 14:18:00,1.12218,1.12227,1.12218,1.12227,29399999.0
2006-09-19 14:19:00,1.12224,1.1224,1.12224,1.12236,71600001.0
2006-09-19 14:20:00,1.12247,1.12272,1.12239,1.12272,80000000.0
2006-09-19 14:21:00,1.12284,1.12284,1.12244,1.12244,68400000.0
2006-09-19 14:22:00,1.1224,1.12255,1.12209,1.12214,99700001.0
2006-09-19 14:23:00,1.12208,1.12208,1.12189,1.12189,115599997.0
2006-09-19 14:24:00,1.12188,1.12201,1.12181,1.12193,97500003.0
2006-09-19 14:25:00,1.12156,1.12156,1.12149,1.12149,13400000.0
2006-09-19 14:26:00,1.1212,1.12142,1.12118,1.12136,83900000.0
2006-09-19 14:27:00,1.12138,1.12155,1.12132,1.12141,75200000.0
2006-09-19 14:28:00,1.12139,1.12142,1.12104,1.12104,168200004.0
2006-09-19 14:29:00,1.12092,1.12113,1.12071,1.12106,126600001.0
2006-09-19 14:30:00,1.12074,1.12074,1.11969,1.11984,65799999.0
2006-09-19 14:31:00,1.11995,1.11999,1.11948,1.1196,145400000.0
2006-09-19 14:32:00,1.1196,1.11965,1.1192,1.1192,105800001.0
2006-09-19 14:33:00,1.11881,1.11881,1.1182,1.11821,95999999.0
2006-09-19 14:34:00,1.1187,1.11959,1.1187,1.11959,37900000.0
2006-09-19 14:35:00,1.11956,1.11988,1.11951,1.1198,81289999.0
2006-09-19 14:36:00,1.11993,1.12003,1.11986,1.11994,132899999.0
2006-09-19 14:37:00,1.11978,1.11995,1.11975,1.11995,181799999.0
2006-09-19 14:38:00,1.12007,1.12059,1.12007,1.12051,176900000.0
2006-09-19 14:39:00,1.12049,1.12098,1.12045,1.12088,87700000.0
2006-09-19 14:40:00,1.12063,1.12063,1.12035,1.12035,60700002.0
2006-09-19 14:41:00,1.11999,1.11999,1.11949,1.11949,36000001.0
2006-09-19 14:42:00,1.11945,1.11945,1.11928,1.11928,75000001.0
2006-09-19 14:43:00,1.1193,1.11946,1.11924,1.11938,110800001.0
2006-09-19 14:44:00,1.11942,1.11944,1.11925,1.11925,70300000.0
2006-09-19 14:45:00,1.11911,1.11911,1.11894,1.119,60900000.0
2006-09-19 14:46:00,1.11902,1.11952,1.11902,1.11952,67699999.0
2006-09-19 14:47:00,1.11963,1.11964,1.11941,1.11945,170700000.0
2006-09-19 14:48:00,1.11941,1.11957,1.11937,1.11957,96099999.0
2006-09-19 14:49:00,1.11959,1.11959,1.11946,1.11954,116899998.0
2006-09-19 14:50:00,1.1196,1.1196,1.11942,1.11942,39100000.0
2006-09-19 14:51:00,1.11929,1.11935,1.11915,1.11915,127400002.0
2006-09-19 14:52:00,1.11917,1.11917,1.11902,1.11902,102600000.0
2006-09-19 14:53:00,1.11913,1.11922,1.11913,1.11918,73800002.0
2006-09-19 14:54:00,1.11903,1.11945,1.11903,1.11945,70400002.0
2006-09-19 14:55:00,1.11954,1.11954,1.11926,1.1193,113299999.0
2006-09-19 14:56:00,1.11918,1.11918,1.11898,1.11914,76000001.0
2006-09-19 14:57:00,1.11929,1.11945,1.11929,1.11945,72200000.0
2006-09-19 14:58:00,1.11946,1.11951,1.11937,1.11943,43400001.0
2006-09-19 14:59:00,1.11961,1.11998,1.11961,1.11998,62100000.0
2006-09-19 15:00:00,1.12007,1.12092,1.12,1.12092,67700000.0
2006-09-19 15:01:00,1.12081,1.12091,1.12041,1.12041,73900000.0
2006-09-19 15:02:00,1.12026,1.12065,1.1202,1.12065,40300000.0
2006-09-19 15:03:00,1.1206,1.12085,1.12058,1.12067,96900000.0
2006-09-19 15:04:00,1.12066,1.12073,1.12053,1.12059,159200001.0
2006-09-19 15:05:00,1.12057,1.12067,1.12052,1.12052,135499997.0
2006-09-19 15:06:00,1.12061,1.12066,1.12054,1.12054,121400001.0
2006-09-19 15:07:00,1.12048,1.12057,1.12048,1.12057,21200000.0
2006-09-19 15:08:00,1.12062,1.12083,1.12062,1.12067,70700000.0
2006-09-19 15:09:00,1.12065,1.12065,1.1205,1.12058,71700000.0
2006-09-19 15:10:00,1.12055,1.12055,1.12033,1.12048,90399997.0
2006-09-19 15:11:00,1.12039,1.12039,1.12025,1.12028,197799999.0
2006-09-19 15:12:00,1.1202,1.1202,1.11999,1.12008,102699998.0
2006-09-19 15:13:00,1.11996,1.12017,1.11996,1.12008,135400001.0
2006-09-19 15:14:00,1.12021,1.1205,1.12021,1.12045,74599999.0
2006-09-19 15:15:00,1.12049,1.12073,1.12049,1.1207,180800001.0
2006-09-19 15:16:00,1.12068,1.12068,1.1206,1.12066,67000000.0
2006-09-19 15:17:00,1.12068,1.12068,1.12068,1.12068,12100000.0
2006-09-19 15:18:00,1.12072,1.12092,1.12072,1.12092,77400001.0
2006-09-19 15:19:00,1.12097,1.1211,1.12072,1.12072,62800000.0
2006-09-19 15:20:00,1.12052,1.12073,1.12052,1.12073,179000001.0
2006-09-19 15:21:00,1.12061,1.12109,1.12047,1.12109,105299999.0
2006-09-19 15:22:00,1.12114,1.12114,1.12101,1.1211,102900000.0
2006-09-19 15:23:00,1.12101,1.12174,1.121,1.12142,152500003.0
2006-09-19 15:24:00,1.12136,1.12136,1.1213,1.1213,47100001.0
2006-09-19 15:25:00,1.12133,1.12162,1.12133,1.12156,126000002.0
2006-09-19 15:26:00,1.12165,1.12167,1.12157,1.1216,92300001.0
2006-09-19 15:27:00,1.12164,1.12164,1.12134,1.12134,98300000.0
2006-09-19 15:28:00,1.12139,1.12139,1.1212,1.12124,110799999.0
2006-09-19 15:29:00,1.12132,1.12132,1.12121,1.12123,60399999.0
2006-09-19 15:30:00,1.12121,1.12131,1.12114,1.12125,154100001.0
2006-09-19 15:31:00,1.12132,1.12138,1.12119,1.12138,51800001.0
2006-09-19 15:32:00,1.12138,1.12138,1.12104,1.12104,101500001.0
2006-09-19 15:33:00,1.12111,1.12144,1.12111,1.12144,102500002.0
2006-09-19 15:34:00,1.12155,1.12155,1.12134,1.12142,101599998.0
2006-09-19 15:35:00,1.12143,1.12143,1.12127,1.12127,73600000.0
2006-09-19 15:36:00,1.12125,1.1213,1.1212,1.12127,89500000.0
2006-09-19 15:37:00,1.12121,1.12126,1.12119,1.12119,56900000.0
2006-09-19 15:38:00,1.12105,1.12107,1.12088,1.12107,96300001.0
2006-09-19 15:39:00,1.12126,1.12144,1.12112,1.12115,82400000.0
2006-09-19 15:40:00,1.12112,1.12121,1.12111,1.12115,57400000.0
2006-09-19 15:41:00,1.12127,1.12168,1.12127,1.12153,155100000.0
2006-09-19 15:42:00,1.12141,1.12149,1.12133,1.12149,71899999.0
2006-09-19 15:43:00,1.1216,1.1217,1.12153,1.12158,95599998.0
2006-09-19 15:44:00,1.12158,1.12158,1.12153,1.12153,86700000.0
2006-09-19 15:45:00,1.12145,1.12145,1.12121,1.12123,58500000.0
2006-09-19 15:46:00,1.12111,1.12124,1.12111,1.12115,134999999.0
2006-09-19 15:47:00,1.12112,1.1212,1.12105,1.12105,40400000.0
2006-09-19 15:48:00,1.12108,1.12108,1.12094,1.12096,89200001.0
2006-09-19 15:49:00,1.12104,1.12119,1.12097,1.12115,50800000.0
2006-09-19 15:50:00,1.12115,1.12115,1.12105,1.12105,33700002.0
2006-09-19 15:51:00,1.12107,1.12107,1.12099,1.12103,52400000.0
2006-09-19 15:52:00,1.12095,1.12105,1.1209,1.12095,61900001.0
2006-09-19 15:53:00,1.12095,1.12095,1.12069,1.12069,37600000.0
2006-09-19 15:54:00,1.1207,1.12077,1.12053,1.12056,181300000.0
2006-09-19 15:55:00,1.1206,1.1206,1.12041,1.12051,84500001.0
2006-09-19 15:56:00,1.1206,1.12093,1.1206,1.12093,38400000.0
2006-09-19 15:57:00,1.12113,1.12137,1.12113,1.12126,93199997.0
2006-09-19 15:58:00,1.12135,1.12156,1.12135,1.12148,113299999.0
2006-09-19 15:59:00,1.12147,1.12154,1.12122,1.1213,108000000.0
2006-09-19 16:00:00,1.12135,1.12143,1.12135,1.12141,18500000.0
2006-09-19 16:01:00,1.12142,1.12156,1.12142,1.12156,12800000.0
2006-09-19 16:02:00,1.12155,1.12155,1.12141,1.12149,43900001.0
2006-09-19 16:03:00,1.121,1.121,1.12072,1.12072,5000000.0
2006-09-19 16:04:00,1.1203,1.12067,1.1203,1.12066,102000001.0
2006-09-19 16:05:00,1.12087,1.12088,1.1207,1.12074,101899998.0
2006-09-19 16:06:00,1.12081,1.12097,1.12075,1.12095,57099999.0
2006-09-19 16:07:00,1.12114,1.12114,1.12099,1.121,99299997.0
2006-09-19 16:08:00,1.12099,1.12114,1.12099,1.1211,142999999.0
2006-09-19 16:09:00,1.12106,1.12106,1.12095,1.12102,44200000.0
2006-09-19 16:10:00,1.12103,1.12103,1.12064,1.12064,119400000.0
2006-09-19 16:11:00,1.12068,1.1207,1.12042,1.12046,96500000.0
2006-09-19 16:12:00,1.12041,1.12062,1.12041,1.12055,71100000.0
2006-09-19 16:13:00,1.12084,1.12094,1.12084,1.12094,6900000.0
2006-09-19 16:14:00,1.12107,1.12111,1.12096,1.12103,90599998.0
2006-09-19 16:15:00,1.12122,1.12147,1.12121,1.12134,135799999.0
2006-09-19 16:16:00,1.1214,1.12151,1.12139,1.12148,47700000.0
2006-09-19 16:17:00,1.12144,1.12148,1.12141,1.12148,44600000.0
2006-09-19 16:18:00,1.12176,1.12219,1.12176,1.12213,101499998.0
2006-09-19 16:19:00,1.12211,1.12217,1.12206,1.12207,78700001.0
2006-09-19 16:20:00,1.12194,1.12194,1.12187,1.12194,60600000.0
2006-09-19 16:21:00,1.12189,1.1221,1.12189,1.12209,124200002.0
2006-09-19 16:22:00,1.12197,1.12197,1.12164,1.12168,84000001.0
2006-09-19 16:23:00,1.12185,1.12191,1.12154,1.12176,109500002.0
2006-09-19 16:24:00,1.12184,1.12205,1.12179,1.12199,68990000.0
2006-09-19 16:25:00,1.12197,1.1221,1.12195,1.12202,184700002.0
2006-09-19 16:26:00,1.12206,1.12248,1.12204,1.1223,129600001.0
2006-09-19 16:27:00,1.12219,1.12225,1.12206,1.12225,153300002.0
2006-09-19 16:28:00,1.12224,1.12245,1.12224,1.12241,254099994.0
2006-09-19 16:29:00,1.12223,1.12234,1.12223,1.12234,71299999.0
2006-09-19 16:30:00,1.12239,1.12253,1.12239,1.12252,67600000.0
2006-09-19 16:31:00,1.12253,1.12259,1.1225,1.12255,119999998.0
2006-09-19 16:32:00,1.12249,1.12257,1.12236,1.12236,131699996.0
2006-09-19 16:33:00,1.12243,1.12261,1.12231,1.12254,150500000.0
2006-09-19 16:34:00,1.12245,1.1227,1.12245,1.12257,90000000.0
2006-09-19 16:35:00,1.12287,1.12331,1.12287,1.12331,37700000.0
2006-09-19 16:36:00,1.12318,1.12318,1.12307,1.12307,44600001.0
2006-09-19 16:37:00,1.12301,1.12301,1.12278,1.12292,115900001.0
2006-09-19 16:38:00,1.12286,1.12286,1.12244,1.12244,127400000.0
2006-09-19 16:39:00,1.12244,1.12265,1.12242,1.12265,75700001.0
2006-09-19 16:40:00,1.12259,1.12266,1.12243,1.12252,122000000.0
2006-09-19 16:41:00,1.12248,1.12256,1.12248,1.12248,64300001.0
2006-09-19 16:42:00,1.12258,1.12258,1.12246,1.12253,119500001.0
2006-09-19 16:43:00,1.12251,1.12262,1.1225,1.12253,86000001.0
2006-09-19 16:44:00,1.12255,1.12264,1.12249,1.12254,125000004.0
2006-09-19 16:45:00,1.12257,1.12267,1.12257,1.12267,20900000.0
2006-09-19 16:46:00,1.12256,1.12256,1.12221,1.12221,50200000.0
2006-09-19 16:47:00,1.12226,1.12237,1.12219,1.12219,72900000.0
2006-09-19 16:48:00,1.12215,1.12215,1.12197,1.12205,105300001.0
2006-09-19 16:49:00,1.12201,1.1221,1.12196,1.1221,200900001.0
2006-09-19 16:50:00,1.12208,1.12219,1.12202,1.12203,155500003.0
2006-09-19 16:51:00,1.12205,1.12214,1.12201,1.1221,149500000.0
2006-09-19 16:52:00,1.12219,1.1222,1.12206,1.12212,137200000.0
2006-09-19 16:53:00,1.12202,1.12202,1.1218,1.1218,41000001.0
2006-09-19 16:54:00,1.12175,1.12179,1.1217,1.12172,68200001.0
2006-09-19 16:55:00,1.12165,1.12165,1.12146,1.12163,98600001.0
2006-09-19 16:56:00,1.12168,1.12174,1.12159,1.12165,46900000.0
2006-09-19 16:57:00,1.12161,1.12161,1.12161,1.12161,20800000.0
2006-09-19 16:58:00,1.12169,1.12178,1.12167,1.12178,96500001.0
2006-09-19 16:59:00,1.12185,1.12202,1.12185,1.12202,108800000.0
2006-09-19 17:00:00,1.12207,1.12207,1.12171,1.12179,112300000.0
2006-09-19 17:01:00,1.12196,1.12206,1.12196,1.12206,59799999.0
2006-09-19 17:02:00,1.12223,1.12223,1.12194,1.12194,25700000.0
2006-09-19 17:03:00,1.1219,1.12195,1.12181,1.12187,90300000.0
2006-09-19 17:04:00,1.12177,1.12196,1.12172,1.12186,130200003.0
2006-09-19 17:05:00,1.12196,1.12215,1.12196,1.12212,80300001.0
2006-09-19 17:06:00,1.12206,1.12209,1.12193,1.12193,76200000.0
2006-09-19 17:07:00,1.12204,1.12213,1.12203,1.12213,59200000.0
2006-09-19 17:08:00,1.122,1.12213,1.122,1.12213,81300002.0
2006-09-19 17:09:00,1.12233,1.12233,1.12232,1.12232,4000000.0
2006-09-19 17:10:00,1.12243,1.12285,1.1224,1.12285,115099999.0
2006-09-19 17:11:00,1.12269,1.1232,1.12269,1.1232,84100000.0
2006-09-19 17:12:00,1.12329,1.12334,1.12317,1.12317,101699999.0
2006-09-19 17:13:00,1.12303,1.12306,1.12287,1.12287,105600002.0
2006-09-19 17:14:00,1.12295,1.12295,1.12279,1.12291,110500003.0
2006-09-19 17:15:00,1.12276,1.12276,1.12264,1.12264,75700001.0
2006-09-19 17:16:00,1.1227,1.12274,1.1227,1.12272,31200000.0
2006-09-19 17:17:00,1.12275,1.12297,1.12271,1.12286,87100000.0
2006-09-19 17:18:00,1.12299,1.12325,1.12299,1.12322,88200001.0
2006-09-19 17:19:00,1.12321,1.12337,1.12317,1.12317,65499999.0
2006-09-19 17:20:00,1.1231,1.12322,1.12308,1.12321,141899998.0
2006-09-19 17:21:00,1.12316,1.12331,1.12311,1.12331,45500001.0
2006-09-19 17:22:00,1.12348,1.12362,1.12347,1.12347,67100002.0
2006-09-19 17:23:00,1.1234,1.1234,1.12315,1.12316,88500000.0
2006-09-19 17:24:00,1.1231,1.12326,1.1231,1.12326,48900001.0
2006-09-19 17:25:00,1.1233,1.12333,1.12324,1.12328,78800001.0
2006-09-19 17:26:00,1.12338,1.12338,1.12326,1.12333,110899997.0
2006-09-19 17:27:00,1.12333,1.12333,1.12292,1.123,71799999.0
2006-09-19 17:28:00,1.12294,1.12304,1.12293,1.123,169200002.0
2006-09-19 17:29:00,1.123,1.123,1.123,1.123,1600000.0
2006-09-19 17:30:00,1.1231,1.12311,1.12291,1.12298,82200000.0
2006-09-19 17:31:00,1.12315,1.12335,1.12315,1.12328,125299999.0
2006-09-19 17:32:00,1.12315,1.12333,1.1231,1.12332,31900000.0
2006-09-19 17:33:00,1.12333,1.12345,1.12333,1.12345,115800001.0
2006-09-19 17:34:00,1.12336,1.12346,1.12328,1.12328,38300000.0
2006-09-19 17:35:00,1.12325,1.12337,1.12325,1.12325,50700000.0
2006-09-19 17:36:00,1.12342,1.12342,1.12338,1.12338,5100000.0
2006-09-19 17:37:00,1.12369,1.12397,1.12361,1.12397,139999999.0
2006-09-19 17:38:00,1.12396,1.12396,1.12366,1.12366,83700000.0
2006-09-19 17:39:00,1.12385,1.12415,1.12385,1.12398,74400001.0
2006-09-19 17:40:00,1.12405,1.12421,1.12405,1.12419,34600000.0
2006-09-19 17:41:00,1.12416,1.12416,1.12402,1.12406,111600000.0
2006-09-19 17:42:00,1.1241,1.12432,1.12408,1.12408,120600001.0
2006-09-19 17:43:00,1.12392,1.12397,1.12376,1.12376,109300002.0
2006-09-19 17:44:00,1.12367,1.12378,1.12363,1.1237,81700000.0
2006-09-19 17:45:00,1.12365,1.12366,1.12335,1.12335,45100000.0
2006-09-19 17:46:00,1.12327,1.12327,1.12318,1.12325,61200000.0
2006-09-19 17:47:00,1.12322,1.12322,1.12292,1.12292,113300001.0
2006-09-19 17:48:00,1.12285,1.12285,1.12255,1.12255,35299999.0
2006-09-19 17:49:00,1.12254,1.12277,1.12254,1.12275,88299999.0
2006-09-19 17:50:00,1.12288,1.12288,1.12277,1.12277,91600000.0
2006-09-19 17:51:00,1.12275,1.12325,1.12275,1.12313,87100000.0
2006-09-19 17:52:00,1.12304,1.12304,1.12291,1.12291,34400000.0
2006-09-19 17:53:00,1.12272,1.12284,1.12267,1.12267,106699997.0
2006-09-19 17:54:00,1.1227,1.12275,1.12265,1.12275,127600000.0
2006-09-19 17:55:00,1.12271,1.12279,1.12267,1.12279,73900001.0
2006-09-19 17:56:00,1.12275,1.12278,1.12271,1.12278,56600002.0
2006-09-19 17:57:00,1.12269,1.12269,1.12247,1.12266,159100001.0
2006-09-19 17:58:00,1.12277,1.12308,1.12277,1.12297,108899999.0
2006-09-19 17:59:00,1.12298,1.12316,1.12285,1.12285,105300001.0
2006-09-19 18:00:00,1.12287,1.12298,1.12287,1.12298,14300000.0
2006-09-19 18:01:00,1.12302,1.12322,1.12302,1.12316,648499998.0
2006-09-19 18:02:00,1.12325,1.12335,1.1232,1.1232,799000004.0
2006-09-19 18:03:00,1.12314,1.12322,1.12303,1.12314,660400005.0
2006-09-19 18:04:00,1.12321,1.12343,1.1232,1.12329,669600001.0
2006-09-19 18:05:00,1.12342,1.12364,1.12338,1.1235,904400003.0
2006-09-19 18:06:00,1.12355,1.12355,1.12317,1.12317,585099997.0
2006-09-19 18:07:00,1.1231,1.12325,1.12307,1.12318,1268000002.0
2006-09-19 18:08:00,1.12328,1.12358,1.12327,1.12346,1233600005.0
2006-09-19 18:09:00,1.12346,1.12346,1.12324,1.12324,555700001.0
2006-09-19 18:10:00,1.12326,1.12328,1.1231,1.12315,595000002.0
2006-09-19 18:11:00,1.12329,1.12338,1.12322,1.12333,721100003.0
2006-09-19 18:12:00,1.12329,1.12338,1.12325,1.12325,81500000.0
2006-09-19 18:13:00,1.12327,1.12336,1.12325,1.12335,356899999.0
2006-09-19 18:14:00,1.1233,1.1233,1.12301,1.12303,423199999.0
2006-09-19 18:15:00,1.12295,1.12306,1.1229,1.12298,738800002.0
2006-09-19 18:16:00,1.12299,1.12305,1.12287,1.12301,426600001.0
2006-09-19 18:17:00,1.12293,1.12298,1.12276,1.12298,1016700004.0
2006-09-19 18:18:00,1.123,1.12305,1.12295,1.12298,561000002.0
2006-09-19 18:19:00,1.12305,1.12307,1.12296,1.12301,197700000.0
2006-09-19 18:20:00,1.12308,1.12318,1.123,1.12305,566100000.0
2006-09-19 18:21:00,1.12311,1.12319,1.12307,1.12307,176100001.0
2006-09-19 18:22:00,1.1231,1.12315,1.12306,1.12315,236200000.0
2006-09-19 18:23:00,1.12315,1.12317,1.12308,1.1231,425900004.0
2006-09-19 18:24:00,1.12309,1.12318,1.12298,1.12303,663700002.0
2006-09-19 18:25:00,1.12305,1.12316,1.12302,1.12312,468400002.0
2006-09-19 18:26:00,1.12313,1.12322,1.12308,1.12311,1021400003.0
2006-09-19 18:27:00,1.12317,1.12325,1.12316,1.12319,719900003.0
2006-09-19 18:28:00,1.12317,1.12336,1.12317,1.12335,473300008.0
2006-09-19 18:29:00,1.12338,1.12338,1.12322,1.1233,444000002.0
2006-09-19 18:30:00,1.12336,1.12346,1.12331,1.12341,886700002.0
2006-09-19 18:31:00,1.12342,1.12348,1.12324,1.12324,434599999.0
2006-09-19 18:32:00,1.12325,1.12349,1.12324,1.12346,410000002.0
2006-09-19 18:33:00,1.12349,1.12361,1.12329,1.12342,539499999.0
2006-09-19 18:34:00,1.12341,1.12351,1.12331,1.12351,329200001.0
2006-09-19 18:35:00,1.12352,1.12352,1.12336,1.12341,451999999.0
2006-09-19 18:36:00,1.1234,1.12343,1.12332,1.12332,423000004.0
2006-09-19 18:37:00,1.12332,1.1234,1.12332,1.12333,57100000.0
2006-09-19 18:38:00,1.12338,1.1234,1.1233,1.1234,154699998.0
2006-09-19 18:39:00,1.12339,1.12348,1.12332,1.12348,179800000.0
2006-09-19 18:40:00,1.12352,1.12364,1.12349,1.12358,749500008.0
2006-09-19 18:41:00,1.12362,1.12371,1.12358,1.1236,287899998.0
2006-09-19 18:42:00,1.12358,1.12372,1.12352,1.12372,394399999.0
2006-09-19 18:43:00,1.1238,1.12392,1.12378,1.12385,477599995.0
2006-09-19 18:44:00,1.12391,1.12407,1.12385,1.12385,377300002.0
2006-09-19 18:45:00,1.12382,1.12382,1.12365,1.12368,398500003.0
2006-09-19 18:46:00,1.1237,1.12375,1.12365,1.1237,268499997.0
2006-09-19 18:47:00,1.12361,1.12367,1.12361,1.12367,45599998.0
2006-09-19 18:48:00,1.12374,1.12401,1.12374,1.12394,76400000.0
2006-09-19 18:49:00,1.12407,1.12429,1.12407,1.12427,103000003.0
2006-09-19 18:50:00,1.12437,1.12513,1.12437,1.12513,97700001.0
2006-09-19 18:51:00,1.12509,1.12558,1.12509,1.12555,187800000.0
2006-09-19 18:52:00,1.12567,1.12589,1.12567,1.12575,141100001.0
2006-09-19 18:53:00,1.12579,1.12591,1.12569,1.12569,403700004.0
2006-09-19 18:54:00,1.1256,1.12561,1.12551,1.12557,162899998.0
2006-09-19 18:55:00,1.12557,1.12573,1.12555,1.12555,417800000.0
2006-09-19 18:56:00,1.12571,1.1268,1.12571,1.1268,190099998.0
2006-09-19 18:57:00,1.12695,1.12706,1.12676,1.12676,326299998.0
2006-09-19 18:58:00,1.12674,1.12674,1.12649,1.12656,137000001.0
2006-09-19 18:59:00,1.12663,1.127,1.12663,1.1268,546299995.0
2006-09-19 19:00:00,1.1268,1.12681,1.12654,1.1266,251699999.0
2006-09-19 19:01:00,1.12654,1.12658,1.12644,1.12644,83300000.0
2006-09-19 19:02:00,1.12639,1.12643,1.1262,1.12637,252900001.0
2006-09-19 19:03:00,1.12642,1.12675,1.12636,1.1266,502800003.0
2006-09-19 19:04:00,1.12673,1.12704,1.1267,1.12699,134700000.0
2006-09-19 19:05:00,1.12715,1.12798,1.12715,1.12797,295800002.0
2006-09-19 19:06:00,1.12825,1.12841,1.12811,1.12816,473799999.0
2006-09-19 19:07:00,1.1282,1.1283,1.12819,1.12819,108700002.0
2006-09-19 19:08:00,1.1279,1.1279,1.12744,1.12746,686200009.0
2006-09-19 19:09:00,1.12742,1.12748,1.1272,1.1272,644600002.0
2006-09-19 19:10:00,1.12717,1.12732,1.12717,1.12717,46400000.0
2006-09-19 19:11:00,1.12713,1.12725,1.12707,1.12725,373700000.0
2006-09-19 19:12:00,1.12727,1.12731,1.12711,1.12722,178500002.0
2006-09-19 19:13:00,1.12725,1.12735,1.12717,1.12717,93099999.0
2006-09-19 19:14:00,1.12712,1.12733,1.1271,1.12733,280199998.0
2006-09-19 19:15:00,1.12727,1.12727,1.12712,1.12713,497099997.0
2006-09-19 19:16:00,1.1271,1.1271,1.12702,1.12708,303800002.0
2006-09-19 19:17:00,1.12709,1.12709,1.12689,1.12701,326300003.0
2006-09-19 19:18:00,1.12705,1.12707,1.1269,1.12698,537200000.0
2006-09-19 19:19:00,1.12691,1.127,1.12691,1.12699,161400000.0
2006-09-19 19:20:00,1.1271,1.12712,1.12697,1.12697,192300001.0
2006-09-19 19:21:00,1.127,1.12705,1.12695,1.12705,130199999.0
2006-09-19 19:22:00,1.12708,1.12709,1.12696,1.12709,245499999.0
2006-09-19 19:23:00,1.12703,1.12703,1.12695,1.12695,102400001.0
2006-09-19 19:24:00,1.12698,1.12698,1.12689,1.12692,62700002.0
2006-09-19 19:25:00,1.12692,1.12698,1.12692,1.12698,129300000.0
2006-09-19 19:26:00,1.12696,1.12696,1.12689,1.12689,35000000.0
2006-09-19 19:27:00,1.1269,1.12697,1.12678,1.12693,509600001.0
2006-09-19 19:28:00,1.12696,1.12696,1.12682,1.12682,160799999.0
2006-09-19 19:29:00,1.12681,1.12684,1.12666,1.1267,133000000.0
2006-09-19 19:30:00,1.12677,1.12679,1.12672,1.12679,161900002.0
2006-09-19 19:31:00,1.12666,1.12671,1.1266,1.12665,108399999.0
2006-09-19 19:32:00,1.12673,1.12677,1.12659,1.1267,116200000.0
2006-09-19 19:33:00,1.12675,1.12682,1.12672,1.12675,384100000.0
2006-09-19 19:34:00,1.12673,1.12683,1.12664,1.1268,99700000.0
2006-09-19 19:35:00,1.12689,1.12709,1.12689,1.12709,74799999.0
2006-09-19 19:36:00,1.1271,1.12723,1.12705,1.12706,110899998.0
2006-09-19 19:37:00,1.12722,1.12723,1.12708,1.12713,487399998.0
2006-09-19 19:38:00,1.1271,1.12727,1.1271,1.12721,292400000.0
2006-09-19 19:39:00,1.12725,1.12746,1.12725,1.1274,290999999.0
2006-09-19 19:40:00,1.12743,1.12744,1.12729,1.12744,127700002.0
2006-09-19 19:41:00,1.12741,1.12747,1.12736,1.1274,316199998.0
2006-09-19 19:42:00,1.12742,1.1276,1.12742,1.12752,111800000.0
2006-09-19 19:43:00,1.12757,1.12757,1.1275,1.1275,135800004.0
2006-09-19 19:44:00,1.12751,1.12756,1.12751,1.12755,44700000.0
2006-09-19 19:45:00,1.12757,1.12757,1.12746,1.1275,56500000.0
2006-09-19 19:46:00,1.12747,1.12755,1.12746,1.1275,135100001.0
2006-09-19 19:47:00,1.1275,1.1275,1.1275,1.1275,24000000.0
2006-09-19 19:48:00,1.12743,1.12743,1.12737,1.12737,28600000.0
2006-09-19 19:49:00,1.12727,1.1273,1.1272,1.12722,197799998.0
2006-09-19 19:50:00,1.1272,1.1272,1.12715,1.1272,106800000.0
2006-09-19 19:51:00,1.12713,1.12714,1.12713,1.12714,42400001.0
2006-09-19 19:52:00,1.12715,1.12721,1.12715,1.1272,67799999.0
2006-09-19 19:53:00,1.1273,1.12735,1.12726,1.1273,192400001.0
2006-09-19 19:54:00,1.12737,1.12752,1.12737,1.12751,97699997.0
2006-09-19 19:55:00,1.12755,1.12755,1.12735,1.12735,68800000.0
2006-09-19 19:56:00,1.12749,1.12749,1.12717,1.12717,335600001.0
2006-09-19 19:57:00,1.12722,1.12781,1.12722,1.12781,209599998.0
2006-09-19 19:58:00,1.12788,1.12801,1.12788,1.12788,117799998.0
2006-09-19 19:59:00,1.12786,1.12797,1.12781,1.12784,122700003.0
2006-09-19 20:00:00,1.12789,1.12794,1.12788,1.12789,60900000.0
2006-09-19 20:01:00,1.12784,1.12794,1.12784,1.12791,81700003.0
2006-09-19 20:02:00,1.12792,1.12797,1.12787,1.12792,70000000.0
2006-09-19 20:03:00,1.12796,1.12796,1.12777,1.12787,522999995.0
2006-09-19 20:04:00,1.12799,1.12812,1.1279,1.12803,234300003.0
2006-09-19 20:05:00,1.12803,1.12803,1.12777,1.12777,123900001.0
2006-09-19 20:06:00,1.12778,1.12785,1.12774,1.12778,127799995.0
2006-09-19 20:07:00,1.12777,1.12782,1.12769,1.12778,247100004.0
2006-09-19 20:08:00,1.12783,1.12802,1.12783,1.12802,369399997.0
2006-09-19 20:09:00,1.12802,1.12812,1.12801,1.12804,191500001.0
2006-09-19 20:10:00,1.128,1.12806,1.12792,1.12806,70090000.0
2006-09-19 20:11:00,1.1281,1.1281,1.1281,1.1281,252299999.0
2006-09-19 20:12:00,1.12807,1.12813,1.128,1.12808,605590002.0
2006-09-19 20:13:00,1.12811,1.12811,1.128,1.128,69500001.0
2006-09-19 20:14:00,1.12792,1.12798,1.12778,1.12778,84800003.0
2006-09-19 20:15:00,1.12773,1.12773,1.12759,1.12765,487500000.0
2006-09-19 20:16:00,1.12765,1.12765,1.12729,1.12732,608099997.0
2006-09-19 20:17:00,1.12726,1.12728,1.12709,1.12716,386000000.0
2006-09-19 20:18:00,1.12722,1.1274,1.12722,1.12732,111299999.0
2006-09-19 20:19:00,1.12739,1.12766,1.12736,1.12766,115400001.0
2006-09-19 20:20:00,1.1277,1.1277,1.12761,1.12761,343799997.0
2006-09-19 20:21:00,1.12761,1.12779,1.1276,1.12768,378300004.0
2006-09-19 20:22:00,1.12768,1.12768,1.12751,1.12758,474500000.0
2006-09-19 20:23:00,1.12768,1.12785,1.12764,1.12785,517599998.0
2006-09-19 20:24:00,1.12794,1.12835,1.12794,1.12816,321399997.0
2006-09-19 20:25:00,1.1282,1.12825,1.12809,1.12814,175400004.0
2006-09-19 20:26:00,1.12817,1.12833,1.1281,1.1282,275200002.0
2006-09-19 20:27:00,1.12822,1.12834,1.12815,1.12815,212100000.0
2006-09-19 20:28:00,1.12815,1.12829,1.12807,1.12818,820190006.0
2006-09-19 20:29:00,1.12803,1.12822,1.12799,1.12806,562800000.0
2006-09-19 20:30:00,1.12802,1.1281,1.12792,1.12808,224700005.0
2006-09-19 20:31:00,1.12811,1.12811,1.12795,1.12795,499499998.0
2006-09-19 20:32:00,1.12793,1.12807,1.12793,1.12807,397499997.0
2006-09-19 20:33:00,1.12805,1.12815,1.12805,1.12805,271399997.0
2006-09-19 20:34:00,1.12805,1.12812,1.12805,1.12809,98300001.0
2006-09-19 20:35:00,1.12813,1.12819,1.12812,1.12819,132800000.0
2006-09-19 20:36:00,1.12817,1.12818,1.12801,1.12817,449599997.0
2006-09-19 20:37:00,1.12822,1.12831,1.1282,1.12827,278200000.0
2006-09-19 20:38:00,1.12824,1.12838,1.12819,1.1283,272599997.0
2006-09-19 20:39:00,1.1283,1.12836,1.12825,1.12832,426499999.0
2006-09-19 20:40:00,1.12834,1.12842,1.12826,1.12826,490300003.0
2006-09-19 20:41:00,1.1283,1.1283,1.1282,1.1283,436700000.0
2006-09-19 20:42:00,1.1283,1.1283,1.12823,1.12827,394500003.0
2006-09-19 20:43:00,1.12827,1.12829,1.12819,1.1282,175300004.0
2006-09-19 20:44:00,1.12817,1.12824,1.1281,1.12818,107099999.0
2006-09-19 20:45:00,1.12813,1.12813,1.12803,1.12803,188999997.0
2006-09-19 20:46:00,1.12807,1.12825,1.12805,1.12822,168599999.0
2006-09-19 20:47:00,1.12821,1.12821,1.12773,1.12773,134299998.0
2006-09-19 20:48:00,1.12772,1.12772,1.12752,1.1276,120700001.0
2006-09-19 20:49:00,1.12763,1.1278,1.1276,1.1278,406000002.0
2006-09-19 20:50:00,1.12765,1.12774,1.12756,1.12769,143000001.0
2006-09-19 20:51:00,1.12775,1.12778,1.12771,1.12778,136500002.0
2006-09-19 20:52:00,1.12778,1.12791,1.12778,1.12791,35000000.0
2006-09-19 20:53:00,1.12791,1.12801,1.12787,1.12789,247900002.0
2006-09-19 20:54:00,1.12802,1.12837,1.12802,1.12821,521600004.0
2006-09-19 20:55:00,1.1283,1.1283,1.12813,1.12813,268699999.0
2006-09-19 20:56:00,1.12812,1.12821,1.12806,1.12821,442700003.0
2006-09-19 20:57:00,1.12818,1.12823,1.12815,1.12823,473900006.0
2006-09-19 20:58:00,1.12824,1.12832,1.12822,1.12825,376699999.0
2006-09-19 20:59:00,1.1282,1.12849,1.1282,1.12824,284100002.0
2006-09-19 21:00:00,1.12823,1.12823,1.12807,1.12812,840299998.0
2006-09-19 21:01:00,1.12812,1.12824,1.12808,1.1282,507699999.0
2006-09-19 21:02:00,1.12812,1.12814,1.12808,1.12809,77600002.0
2006-09-19 21:03:00,1.12817,1.12817,1.12798,1.12805,485200005.0
2006-09-19 21:04:00,1.12807,1.12811,1.12797,1.12801,690199996.0
2006-09-19 21:05:00,1.12791,1.12798,1.12773,1.12786,680800002.0
2006-09-19 21:06:00,1.12794,1.12798,1.12784,1.12797,97400001.0
2006-09-19 21:07:00,1.12801,1.12801,1.12772,1.12773,704800000.0
2006-09-19 21:08:00,1.12771,1.12783,1.12771,1.12779,164199999.0
2006-09-19 21:09:00,1.1277,1.12778,1.1277,1.12775,122400000.0
2006-09-19 21:10:00,1.12771,1.12771,1.12739,1.12763,552800009.0
2006-09-19 21:11:00,1.12764,1.12766,1.12757,1.1276,356600003.0
2006-09-19 21:12:00,1.12765,1.12767,1.1276,1.12762,429299997.0
2006-09-19 21:13:00,1.12765,1.12778,1.12754,1.12771,542500002.0
2006-09-19 21:14:00,1.1278,1.1278,1.12772,1.12777,233800001.0
2006-09-19 21:15:00,1.1277,1.12784,1.1277,1.12772,75500000.0
2006-09-19 21:16:00,1.12762,1.12771,1.12762,1.12762,128399998.0
2006-09-19 21:17:00,1.1277,1.12778,1.1277,1.12776,75400000.0
2006-09-19 21:18:00,1.12777,1.12788,1.12771,1.12781,184699998.0
2006-09-19 21:19:00,1.12776,1.12787,1.12776,1.12777,174900002.0
2006-09-19 21:20:00,1.12772,1.12772,1.12767,1.12767,65800000.0
2006-09-19 21:21:00,1.12762,1.12773,1.1275,1.12769,138300000.0
2006-09-19 21:22:00,1.12766,1.12771,1.12766,1.12766,57200000.0
2006-09-19 21:23:00,1.12765,1.12775,1.12765,1.12775,43000000.0
2006-09-19 21:24:00,1.12762,1.12762,1.12753,1.12753,30400000.0
2006-09-19 21:25:00,1.1276,1.12767,1.1276,1.12767,71200003.0
2006-09-19 21:26:00,1.12768,1.12768,1.12764,1.12768,156500000.0
2006-09-19 21:27:00,1.1277,1.1277,1.12767,1.1277,92700001.0
2006-09-19 21:28:00,1.12771,1.12783,1.12766,1.1277,242599998.0
2006-09-19 21:29:00,1.1277,1.1277,1.12765,1.12765,62400000.0
2006-09-19 21:30:00,1.1277,1.1277,1.12765,1.1277,77500000.0
2006-09-19 21:31:00,1.1277,1.1277,1.1277,1.1277,86100000.0
2006-09-19 21:32:00,1.12768,1.12768,1.12755,1.12761,232900005.0
2006-09-19 21:33:00,1.12767,1.1277,1.12757,1.12757,118999999.0
2006-09-19 21:34:00,1.1276,1.1276,1.1276,1.1276,55100000.0
2006-09-19 21:35:00,1.12762,1.12766,1.12761,1.12761,48900000.0
2006-09-19 21:36:00,1.12761,1.12776,1.12761,1.12772,113100002.0
2006-09-19 21:37:00,1.12787,1.12787,1.1278,1.1278,85199999.0
2006-09-19 21:38:00,1.12778,1.12787,1.12774,1.12787,71800000.0
2006-09-19 21:39:00,1.12787,1.12787,1.12773,1.12773,387699995.0
2006-09-19 21:40:00,1.12767,1.12767,1.12755,1.12763,279900005.0
2006-09-19 21:41:00,1.12762,1.1277,1.12762,1.1277,65100000.0
2006-09-19 21:42:00,1.12767,1.1277,1.1276,1.1277,66599999.0
2006-09-19 21:43:00,1.1277,1.1277,1.12762,1.12762,110700002.0
2006-09-19 21:44:00,1.12765,1.1277,1.12765,1.1277,60900000.0
2006-09-19 21:45:00,1.12769,1.12769,1.12762,1.12762,152000000.0
2006-09-19 21:46:00,1.1276,1.12765,1.12755,1.12757,184900003.0
2006-09-19 21:47:00,1.12753,1.12765,1.12753,1.12765,199100000.0
2006-09-19 21:48:00,1.12768,1.1277,1.12759,1.1277,135500000.0
2006-09-19 21:49:00,1.1276,1.12763,1.12751,1.12757,56799999.0
2006-09-19 21:50:00,1.12757,1.12765,1.12757,1.12761,60600001.0
2006-09-19 21:51:00,1.12757,1.12761,1.12746,1.12746,80700000.0
2006-09-19 21:52:00,1.12744,1.12754,1.12744,1.12751,114600000.0
2006-09-19 21:53:00,1.1275,1.1275,1.1275,1.1275,185299998.0
2006-09-19 21:54:00,1.12751,1.12766,1.12749,1.12755,219700004.0
2006-09-19 21:55:00,1.12755,1.12755,1.12746,1.12748,95999999.0
2006-09-19 21:56:00,1.12748,1.12748,1.1272,1.12732,73300000.0
2006-09-19 21:57:00,1.12727,1.12739,1.12726,1.12739,89699998.0
2006-09-19 21:58:00,1.12725,1.12737,1.12725,1.12732,50500000.0
2006-09-19 21:59:00,1.1272,1.12735,1.1272,1.1273,134399997.0
2006-09-19 22:00:00,1.1273,1.12735,1.1272,1.12723,209499999.0
2006-09-19 22:01:00,1.12728,1.12728,1.12722,1.12725,85900001.0
2006-09-19 22:02:00,1.12727,1.12749,1.12727,1.12735,368799997.0
2006-09-19 22:03:00,1.12733,1.12739,1.12731,1.12739,120599999.0
2006-09-19 22:04:00,1.1274,1.1274,1.12722,1.12736,84199999.0
2006-09-19 22:05:00,1.1274,1.12745,1.12735,1.12735,77800000.0
2006-09-19 22:06:00,1.12734,1.12744,1.1273,1.1274,143500000.0
2006-09-19 22:07:00,1.1274,1.12741,1.1272,1.12741,86500002.0
2006-09-19 22:08:00,1.12742,1.12743,1.12733,1.12737,116299999.0
2006-09-19 22:09:00,1.12725,1.12735,1.12725,1.12735,197000000.0
2006-09-19 22:10:00,1.12734,1.12734,1.12721,1.12721,30800000.0
2006-09-19 22:11:00,1.12722,1.12726,1.12722,1.12722,118599996.0
2006-09-19 22:12:00,1.12721,1.12728,1.12715,1.12728,132699999.0
2006-09-19 22:13:00,1.12727,1.12729,1.12722,1.12722,33800000.0
2006-09-19 22:14:00,1.1272,1.1272,1.12701,1.12717,151700001.0
2006-09-19 22:15:00,1.12725,1.12725,1.12711,1.12723,163500002.0
2006-09-19 22:16:00,1.12723,1.12723,1.12718,1.1272,144500000.0
2006-09-19 22:17:00,1.12711,1.12722,1.12707,1.12722,61599998.0
2006-09-19 22:18:00,1.12725,1.12725,1.1272,1.1272,119200002.0
2006-09-19 22:19:00,1.12715,1.12725,1.12715,1.1272,36100001.0
2006-09-19 22:20:00,1.1272,1.12725,1.1272,1.12725,61000001.0
2006-09-19 22:21:00,1.12725,1.12725,1.12715,1.12715,251299995.0
2006-09-19 22:22:00,1.12715,1.12725,1.12715,1.12715,64600000.0
2006-09-19 22:23:00,1.12721,1.12728,1.12721,1.12722,48600000.0
2006-09-19 22:24:00,1.1272,1.12725,1.1272,1.12725,179300002.0
2006-09-19 22:25:00,1.12725,1.12725,1.12715,1.12715,48800000.0
2006-09-19 22:26:00,1.12716,1.12719,1.12716,1.12719,35900000.0
2006-09-19 22:27:00,1.12708,1.12718,1.12686,1.12716,346700000.0
2006-09-19 22:28:00,1.12713,1.12713,1.12711,1.12713,17000000.0
2006-09-19 22:29:00,1.12712,1.1272,1.12711,1.12714,121300000.0
2006-09-19 22:30:00,1.12712,1.12712,1.12702,1.12707,107500002.0
2006-09-19 22:31:00,1.12714,1.12714,1.12711,1.12711,14800000.0
2006-09-19 22:32:00,1.12713,1.12713,1.12702,1.12705,111300001.0
2006-09-19 22:33:00,1.12705,1.1271,1.12705,1.1271,81800000.0
2006-09-19 22:34:00,1.12715,1.12725,1.12715,1.1272,347000004.0
2006-09-19 22:35:00,1.12726,1.12731,1.12714,1.12718,161099998.0
2006-09-19 22:36:00,1.12718,1.12718,1.12707,1.12712,138400003.0
2006-09-19 22:37:00,1.12713,1.12713,1.12702,1.12702,90700000.0
2006-09-19 22:38:00,1.12702,1.12711,1.127,1.12702,63200000.0
2006-09-19 22:39:00,1.12705,1.12705,1.12695,1.12695,108900001.0
2006-09-19 22:40:00,1.12692,1.12702,1.12687,1.12687,63200000.0
2006-09-19 22:41:00,1.12695,1.12715,1.12695,1.12702,36400000.0
2006-09-19 22:42:00,1.12712,1.12712,1.12695,1.12712,90800000.0
2006-09-19 22:43:00,1.12705,1.12721,1.12702,1.12717,306600001.0
2006-09-19 22:44:00,1.12716,1.12719,1.12697,1.12697,189000000.0
2006-09-19 22:45:00,1.12706,1.12719,1.12706,1.12719,37700000.0
2006-09-19 22:46:00,1.1273,1.12737,1.12715,1.12737,69299998.0
2006-09-19 22:47:00,1.12733,1.12733,1.12717,1.12729,113300000.0
2006-09-19 22:48:00,1.12729,1.12734,1.12718,1.12718,94900003.0
2006-09-19 22:49:00,1.12728,1.12742,1.12728,1.12736,59400002.0
2006-09-19 22:50:00,1.12754,1.12762,1.12734,1.12734,53200001.0
2006-09-19 22:51:00,1.12728,1.12728,1.12708,1.12714,24300000.0
2006-09-19 22:52:00,1.12715,1.1272,1.1271,1.1271,95400001.0
2006-09-19 22:53:00,1.12714,1.12721,1.12704,1.12713,145899998.0
2006-09-19 22:54:00,1.12713,1.12713,1.12705,1.12705,130399998.0
2006-09-19 22:55:00,1.12707,1.1271,1.12691,1.12695,296199999.0
2006-09-19 22:56:00,1.12697,1.12699,1.12696,1.12699,86899999.0
2006-09-19 22:57:00,1.12698,1.12703,1.12692,1.12692,188900002.0
2006-09-19 22:58:00,1.12697,1.12697,1.1265,1.12675,82299998.0
2006-09-19 22:59:00,1.1269,1.1269,1.12657,1.12672,117700000.0
2006-09-19 23:00:00,1.12638,1.12711,1.12638,1.12706,97299999.0
2006-09-19 23:01:00,1.12701,1.12708,1.12701,1.12708,58500002.0
2006-09-19 23:02:00,1.12708,1.12708,1.127,1.12702,103099999.0
2006-09-19 23:03:00,1.12696,1.12703,1.12689,1.127,128500002.0
2006-09-19 23:04:00,1.12708,1.12708,1.12702,1.12702,12800000.0
2006-09-19 23:05:00,1.12697,1.12697,1.12683,1.12686,172499997.0
2006-09-19 23:06:00,1.12691,1.12702,1.1269,1.12694,105499998.0
2006-09-19 23:07:00,1.1269,1.12696,1.12682,1.12692,177099999.0
2006-09-19 23:08:00,1.12689,1.12706,1.12683,1.12706,143800003.0
2006-09-19 23:09:00,1.12709,1.12709,1.12699,1.12707,78300000.0
2006-09-19 23:10:00,1.12677,1.12704,1.12674,1.12681,152900004.0
2006-09-19 23:11:00,1.1269,1.12701,1.1269,1.12701,62300000.0
2006-09-19 23:12:00,1.12675,1.12689,1.12666,1.12686,135100003.0
2006-09-19 23:13:00,1.12692,1.127,1.12688,1.12697,127700000.0
2006-09-19 23:14:00,1.1269,1.12703,1.1269,1.12701,83900002.0
2006-09-19 23:15:00,1.12706,1.12706,1.12698,1.127,66399999.0
2006-09-19 23:16:00,1.12699,1.127,1.12688,1.12699,151400004.0
2006-09-19 23:17:00,1.12698,1.12705,1.12695,1.12695,65500001.0
2006-09-19 23:18:00,1.127,1.127,1.127,1.127,25500000.0
2006-09-19 23:19:00,1.12699,1.12699,1.12692,1.12692,80600002.0
2006-09-19 23:20:00,1.12699,1.12705,1.12698,1.12701,30400000.0
2006-09-19 23:21:00,1.12709,1.12714,1.12706,1.12714,213699999.0
2006-09-19 23:22:00,1.12711,1.12714,1.12693,1.12702,101300001.0
2006-09-19 23:23:00,1.12698,1.12723,1.12698,1.12723,31100000.0
2006-09-19 23:24:00,1.12745,1.12761,1.12743,1.12746,83500001.0
2006-09-19 23:25:00,1.12761,1.12762,1.12748,1.12748,77200000.0
2006-09-19 23:26:00,1.12749,1.12767,1.12749,1.12767,107100000.0
2006-09-19 23:27:00,1.12771,1.1278,1.1277,1.1278,84500000.0
2006-09-19 23:28:00,1.12783,1.12785,1.12775,1.12777,108599999.0
2006-09-19 23:29:00,1.12792,1.12811,1.12779,1.12779,62600001.0
2006-09-19 23:30:00,1.12776,1.12778,1.12772,1.12772,54700000.0
2006-09-19 23:31:00,1.1278,1.12801,1.1278,1.12787,97600001.0
2006-09-19 23:32:00,1.12797,1.12815,1.12793,1.12815,156000003.0
2006-09-19 23:33:00,1.12812,1.12816,1.12804,1.12804,57800001.0
2006-09-19 23:34:00,1.12802,1.12811,1.128,1.12807,64300000.0
2006-09-19 23:35:00,1.12791,1.12802,1.12791,1.12792,107200003.0
2006-09-19 23:36:00,1.12792,1.12796,1.12778,1.12784,94200000.0
2006-09-19 23:37:00,1.12779,1.12786,1.12779,1.12786,10400000.0
2006-09-19 23:38:00,1.1279,1.12803,1.12788,1.12799,88400000.0
2006-09-19 23:39:00,1.12801,1.12801,1.12794,1.12794,41499999.0
2006-09-19 23:40:00,1.1277,1.12792,1.12761,1.12774,167400001.0
2006-09-19 23:41:00,1.12786,1.12791,1.12775,1.12791,118700001.0
2006-09-19 23:42:00,1.12783,1.12783,1.12759,1.1277,158999999.0
2006-09-19 23:43:00,1.12765,1.12791,1.12764,1.12777,135099997.0
2006-09-19 23:44:00,1.12767,1.12767,1.12752,1.12759,124500002.0
2006-09-19 23:45:00,1.12764,1.12764,1.12739,1.12742,102399999.0
2006-09-19 23:46:00,1.12735,1.12743,1.12714,1.12738,90999999.0
2006-09-19 23:47:00,1.12749,1.12766,1.12749,1.12756,109799999.0
2006-09-19 23:48:00,1.12751,1.12755,1.1274,1.1274,106200000.0
2006-09-19 23:49:00,1.12738,1.1275,1.12738,1.12745,115899997.0
2006-09-19 23:50:00,1.12755,1.12755,1.12738,1.12755,147300004.0
2006-09-19 23:51:00,1.12754,1.12754,1.12711,1.12711,106099999.0
2006-09-19 23:52:00,1.12707,1.12725,1.12707,1.12722,68500001.0
2006-09-19 23:53:00,1.12719,1.12728,1.12706,1.1271,83000000.0
2006-09-19 23:54:00,1.12722,1.12723,1.12686,1.12689,121100001.0
2006-09-19 23:55:00,1.12715,1.12735,1.12714,1.12735,67400001.0
2006-09-19 23:56:00,1.12727,1.12727,1.12704,1.1271,82100000.0
2006-09-19 23:57:00,1.12728,1.12728,1.12717,1.12725,87100001.0
2006-09-19 23:58:00,1.12725,1.12737,1.1272,1.12727,27099999.0
2006-09-19 23:59:00,1.12712,1.12712,1.12711,1.12711,23100000.0
2006-09-20 00:00:00,1.12715,1.12715,1.1271,1.1271,56299999.0
2006-09-20 00:01:00,1.12711,1.12728,1.12711,1.12728,28800000.0
2006-09-20 00:02:00,1.12732,1.12735,1.12725,1.12735,44100001.0
2006-09-20 00:03:00,1.12722,1.12728,1.12722,1.12728,29200000.0
2006-09-20 00:04:00,1.12716,1.12731,1.12695,1.12731,138400004.0
2006-09-20 00:05:00,1.12714,1.12739,1.12714,1.12739,85700000.0
2006-09-20 00:06:00,1.12697,1.12746,1.12697,1.12737,56600000.0
2006-09-20 00:07:00,1.12742,1.12742,1.12708,1.12738,183899999.0
2006-09-20 00:08:00,1.12744,1.12744,1.12722,1.12732,147300002.0
2006-09-20 00:09:00,1.12739,1.12739,1.12728,1.12737,168400001.0
2006-09-20 00:10:00,1.12726,1.12726,1.12716,1.12716,43800000.0
2006-09-20 00:11:00,1.1271,1.1271,1.12705,1.1271,117900002.0
2006-09-20 00:12:00,1.12713,1.12713,1.12697,1.12701,82700002.0
2006-09-20 00:13:00,1.12707,1.12745,1.12707,1.12745,46099999.0
2006-09-20 00:14:00,1.12716,1.1274,1.12716,1.12739,113800000.0
2006-09-20 00:15:00,1.12735,1.12772,1.12726,1.12752,76700000.0
2006-09-20 00:16:00,1.12748,1.12748,1.12731,1.12735,119999997.0
2006-09-20 00:17:00,1.1275,1.12751,1.12712,1.12734,186299998.0
2006-09-20 00:18:00,1.12752,1.12752,1.12742,1.12742,96600001.0
2006-09-20 00:19:00,1.12733,1.1274,1.12723,1.1274,87300000.0
2006-09-20 00:20:00,1.12738,1.12741,1.1273,1.12733,36900000.0
2006-09-20 00:21:00,1.1273,1.1273,1.12709,1.12713,140200001.0
2006-09-20 00:22:00,1.1272,1.12735,1.1271,1.12727,117799998.0
2006-09-20 00:23:00,1.1271,1.12715,1.12705,1.12715,168100001.0
2006-09-20 00:24:00,1.12715,1.12715,1.12705,1.1271,81199999.0
2006-09-20 00:25:00,1.12707,1.12715,1.12703,1.1271,103600001.0
2006-09-20 00:26:00,1.12715,1.12721,1.12715,1.1272,39000001.0
2006-09-20 00:27:00,1.12731,1.12748,1.1273,1.12748,42600000.0
2006-09-20 00:28:00,1.12753,1.12756,1.12752,1.12753,112999999.0
2006-09-20 00:29:00,1.12745,1.12753,1.12745,1.12753,67700000.0
2006-09-20 00:30:00,1.12753,1.12756,1.12747,1.12747,25000000.0
2006-09-20 00:31:00,1.12755,1.12763,1.12707,1.12742,128400000.0
2006-09-20 00:32:00,1.12747,1.12747,1.12743,1.12743,22499999.0
2006-09-20 00:33:00,1.12753,1.12757,1.12739,1.12745,137399999.0
2006-09-20 00:34:00,1.12746,1.12755,1.12735,1.12755,46300000.0
2006-09-20 00:35:00,1.12749,1.12749,1.12743,1.12743,17500000.0
2006-09-20 00:36:00,1.12728,1.12734,1.12722,1.12722,43100000.0
2006-09-20 00:37:00,1.12726,1.12738,1.12725,1.12735,196200002.0
2006-09-20 00:38:00,1.1273,1.12739,1.12723,1.12723,97199999.0
2006-09-20 00:39:00,1.12723,1.12723,1.12705,1.12705,108999998.0
2006-09-20 00:40:00,1.12708,1.12713,1.12697,1.12697,47900001.0
2006-09-20 00:41:00,1.12706,1.12709,1.12706,1.12709,7200000.0
2006-09-20 00:42:00,1.12705,1.12705,1.127,1.127,43200002.0
2006-09-20 00:43:00,1.127,1.12705,1.12689,1.12698,49700001.0
2006-09-20 00:44:00,1.12685,1.12698,1.12685,1.12698,123999997.0
2006-09-20 00:45:00,1.12688,1.12703,1.12687,1.12701,121300002.0
2006-09-20 00:46:00,1.12695,1.12701,1.12671,1.12682,96700001.0
2006-09-20 00:47:00,1.1268,1.12697,1.12664,1.12691,71900001.0
2006-09-20 00:48:00,1.12695,1.12699,1.12695,1.12698,144599999.0
2006-09-20 00:49:00,1.12689,1.12689,1.12683,1.12683,34400000.0
2006-09-20 00:50:00,1.12695,1.12695,1.12688,1.1269,133700000.0
2006-09-20 00:51:00,1.12691,1.12697,1.12689,1.12689,13600000.0
2006-09-20 00:52:00,1.127,1.127,1.12695,1.127,144099998.0
2006-09-20 00:53:00,1.1269,1.12701,1.1268,1.1268,80799999.0
2006-09-20 00:54:00,1.12705,1.12705,1.12695,1.12702,108599998.0
2006-09-20 00:55:00,1.127,1.12705,1.12695,1.12695,67400001.0
2006-09-20 00:56:00,1.12684,1.12699,1.12674,1.12691,142200000.0
2006-09-20 00:57:00,1.12702,1.12709,1.12665,1.12687,97299998.0
2006-09-20 00:58:00,1.12691,1.12694,1.12691,1.12694,27800000.0
2006-09-20 00:59:00,1.1269,1.12701,1.1269,1.12698,59900000.0
2006-09-20 01:00:00,1.12697,1.12706,1.12691,1.12706,83900000.0
2006-09-20 01:01:00,1.12703,1.12703,1.12686,1.1269,86099999.0
2006-09-20 01:02:00,1.12693,1.12707,1.12691,1.12707,58300001.0
2006-09-20 01:03:00,1.12702,1.12709,1.12688,1.12709,28900000.0
2006-09-20 01:04:00,1.12708,1.12709,1.12699,1.12702,91600000.0
2006-09-20 01:05:00,1.12709,1.12726,1.12693,1.12726,142699996.0
2006-09-20 01:06:00,1.12718,1.12722,1.12718,1.12722,52500000.0
2006-09-20 01:07:00,1.12706,1.12706,1.12704,1.12704,52700001.0
2006-09-20 01:08:00,1.127,1.12701,1.12692,1.12698,138999998.0
2006-09-20 01:09:00,1.1271,1.12715,1.12684,1.12684,51900000.0
2006-09-20 01:10:00,1.12692,1.12692,1.12692,1.12692,4000000.0
2006-09-20 01:11:00,1.12705,1.12713,1.12705,1.12713,19400000.0
2006-09-20 01:12:00,1.12716,1.12716,1.12709,1.12709,37000000.0
2006-09-20 01:13:00,1.12703,1.12704,1.12693,1.12693,74200000.0
2006-09-20 01:14:00,1.12702,1.12708,1.12702,1.12708,500000.0
2006-09-20 01:15:00,1.12733,1.12733,1.12731,1.12733,43100000.0
2006-09-20 01:16:00,1.1274,1.12747,1.12737,1.12743,84500001.0
2006-09-20 01:17:00,1.1275,1.1275,1.12745,1.1275,110700001.0
2006-09-20 01:18:00,1.12745,1.12745,1.12732,1.1274,16700000.0
2006-09-20 01:19:00,1.12733,1.12737,1.12733,1.12737,2400000.0
2006-09-20 01:20:00,1.12729,1.12739,1.12718,1.12725,112300001.0
2006-09-20 01:21:00,1.1274,1.12743,1.12732,1.12734,62600000.0
2006-09-20 01:22:00,1.1274,1.1274,1.1274,1.1274,1600000.0
2006-09-20 01:23:00,1.12736,1.12736,1.12736,1.12736,14100000.0
2006-09-20 01:24:00,1.12726,1.12726,1.12716,1.12716,21700000.0
2006-09-20 01:25:00,1.1272,1.12723,1.12715,1.12723,11300000.0
2006-09-20 01:26:00,1.1272,1.1272,1.1272,1.1272,14400000.0
2006-09-20 01:27:00,1.1273,1.1273,1.12723,1.12725,89000003.0
2006-09-20 01:28:00,1.12735,1.12735,1.12728,1.12728,5600000.0
2006-09-20 01:29:00,1.12735,1.12735,1.12723,1.1273,54899998.0
2006-09-20 01:30:00,1.12738,1.1275,1.12738,1.1275,1700000.0
2006-09-20 01:31:00,1.1277,1.1277,1.12765,1.1277,12000000.0
2006-09-20 01:32:00,1.1277,1.12775,1.1277,1.12775,13400000.0
2006-09-20 01:33:00,1.12768,1.12768,1.1276,1.1276,43899999.0
2006-09-20 01:34:00,1.12764,1.12764,1.12761,1.12761,16700000.0
2006-09-20 01:35:00,1.12771,1.12771,1.12764,1.12764,47200000.0
2006-09-20 01:36:00,1.1277,1.1277,1.12756,1.12756,35300000.0
2006-09-20 01:37:00,1.12767,1.12785,1.12767,1.12785,48900000.0
2006-09-20 01:38:00,1.12789,1.12789,1.12773,1.12773,116000002.0
2006-09-20 01:39:00,1.12768,1.12775,1.12767,1.12775,71600000.0
2006-09-20 01:40:00,1.12763,1.12765,1.12743,1.12765,99900000.0
2006-09-20 01:41:00,1.12755,1.12755,1.12752,1.12752,20600000.0
2006-09-20 01:42:00,1.12775,1.12787,1.12775,1.12775,21600000.0
2006-09-20 01:43:00,1.12774,1.12784,1.12742,1.12744,93600000.0
2006-09-20 01:44:00,1.12777,1.1278,1.12775,1.1278,39599998.0
2006-09-20 01:45:00,1.12784,1.12797,1.12784,1.12792,63200000.0
2006-09-20 01:46:00,1.12785,1.12795,1.12785,1.1279,47989998.0
2006-09-20 01:47:00,1.12788,1.12789,1.12786,1.12786,45400000.0
2006-09-20 01:48:00,1.12779,1.12792,1.12776,1.12788,50199999.0
2006-09-20 01:49:00,1.12796,1.12802,1.1279,1.12792,21900000.0
2006-09-20 01:50:00,1.12787,1.12795,1.12787,1.12795,27300000.0
2006-09-20 01:51:00,1.12792,1.12792,1.12785,1.12785,4800000.0
2006-09-20 01:52:00,1.12788,1.12793,1.1278,1.12793,12300000.0
2006-09-20 01:53:00,1.12787,1.12787,1.12783,1.12783,41400001.0
2006-09-20 01:54:00,1.1278,1.1278,1.12775,1.1278,72599997.0
2006-09-20 01:55:00,1.12774,1.12784,1.1277,1.12775,116100003.0
2006-09-20 01:56:00,1.12784,1.12786,1.12784,1.12786,21599999.0
2006-09-20 01:57:00,1.12781,1.12787,1.12765,1.12775,102400003.0
2006-09-20 01:58:00,1.1277,1.12786,1.1276,1.12776,61499999.0
2006-09-20 01:59:00,1.12778,1.12779,1.12765,1.12773,122399998.0
2006-09-20 02:00:00,1.12767,1.12793,1.12758,1.12758,110699998.0
2006-09-20 02:01:00,1.12796,1.12799,1.12788,1.12788,99300001.0
2006-09-20 02:02:00,1.12802,1.12808,1.12802,1.12808,33500001.0
2006-09-20 02:03:00,1.12819,1.1283,1.12814,1.1283,103200001.0
2006-09-20 02:04:00,1.12835,1.12848,1.12835,1.12846,94300001.0
2006-09-20 02:05:00,1.12853,1.12853,1.12837,1.12842,80700000.0
2006-09-20 02:06:00,1.12832,1.12847,1.12832,1.12838,89599999.0
2006-09-20 02:07:00,1.12832,1.12832,1.12818,1.12822,102299999.0
2006-09-20 02:08:00,1.1283,1.1283,1.12825,1.12825,101400000.0
2006-09-20 02:09:00,1.1283,1.12841,1.12823,1.12838,118999997.0
2006-09-20 02:10:00,1.12838,1.12848,1.12838,1.1284,101699999.0
2006-09-20 02:11:00,1.12837,1.12837,1.12822,1.12822,83700002.0
2006-09-20 02:12:00,1.1283,1.1283,1.1283,1.1283,71900000.0
2006-09-20 02:13:00,1.12835,1.12835,1.12827,1.12828,30100000.0
2006-09-20 02:14:00,1.12827,1.12827,1.12823,1.12823,15300000.0
2006-09-20 02:15:00,1.12835,1.12835,1.12825,1.12835,109800003.0
2006-09-20 02:16:00,1.12827,1.12827,1.12823,1.12823,7200000.0
2006-09-20 02:17:00,1.12828,1.12829,1.12828,1.12829,26000001.0
2006-09-20 02:18:00,1.12829,1.12829,1.12817,1.12817,62700001.0
2006-09-20 02:19:00,1.12814,1.12828,1.12814,1.12822,142100000.0
2006-09-20 02:20:00,1.12817,1.12824,1.12812,1.12816,75000000.0
2006-09-20 02:21:00,1.12807,1.12815,1.12796,1.12808,139899999.0
2006-09-20 02:22:00,1.12788,1.12815,1.12786,1.12813,156299995.0
2006-09-20 02:23:00,1.12805,1.12814,1.12798,1.12814,58799998.0
2006-09-20 02:24:00,1.12806,1.12823,1.128,1.12816,79000000.0
2006-09-20 02:25:00,1.12807,1.1282,1.12807,1.1282,128500000.0
2006-09-20 02:26:00,1.12806,1.12806,1.12799,1.12799,57900002.0
2006-09-20 02:27:00,1.128,1.128,1.128,1.128,6700000.0
2006-09-20 02:28:00,1.12795,1.12803,1.12789,1.12789,28400000.0
2006-09-20 02:29:00,1.12809,1.12822,1.12793,1.12809,84799999.0
2006-09-20 02:30:00,1.1279,1.1279,1.12777,1.12777,155900000.0
2006-09-20 02:31:00,1.12807,1.12821,1.12778,1.12778,32500000.0
2006-09-20 02:32:00,1.12794,1.12817,1.12794,1.12817,67300000.0
2006-09-20 02:33:00,1.12835,1.12835,1.1283,1.1283,58200000.0
2006-09-20 02:34:00,1.12828,1.12838,1.12826,1.12838,89099999.0
2006-09-20 02:35:00,1.12841,1.12841,1.12826,1.12833,154699996.0
2006-09-20 02:36:00,1.1284,1.1284,1.1284,1.1284,43200000.0
2006-09-20 02:37:00,1.12835,1.12835,1.12823,1.12823,18400000.0
2006-09-20 02:38:00,1.12827,1.12833,1.12827,1.12831,114699998.0
2006-09-20 02:39:00,1.12829,1.12829,1.1282,1.12828,79900001.0
2006-09-20 02:40:00,1.12813,1.12815,1.12813,1.12815,8000000.0
2006-09-20 02:41:00,1.12816,1.12822,1.128,1.12808,165800003.0
2006-09-20 02:42:00,1.12818,1.12818,1.12816,1.12818,103399999.0
2006-09-20 02:43:00,1.12812,1.12812,1.128,1.128,221599999.0
2006-09-20 02:44:00,1.12799,1.12806,1.12799,1.12806,37900001.0
2006-09-20 02:45:00,1.12805,1.12805,1.1277,1.12784,42900000.0
2006-09-20 02:46:00,1.12775,1.12775,1.12775,1.12775,3200000.0
2006-09-20 02:47:00,1.12774,1.12774,1.12769,1.12769,41900000.0
2006-09-20 02:48:00,1.12772,1.12775,1.12765,1.1277,181900001.0
2006-09-20 02:49:00,1.12779,1.12779,1.12776,1.12776,21600000.0
2006-09-20 02:50:00,1.12778,1.12778,1.12778,1.12778,3200000.0
2006-09-20 02:51:00,1.12776,1.12786,1.12773,1.12778,164000002.0
2006-09-20 02:52:00,1.1278,1.12785,1.12768,1.12785,123600000.0
2006-09-20 02:53:00,1.12776,1.1279,1.12776,1.1279,98299997.0
2006-09-20 02:54:00,1.1279,1.1279,1.1279,1.1279,35000000.0
2006-09-20 02:55:00,1.12791,1.12791,1.12781,1.12781,23499999.0
2006-09-20 02:56:00,1.12781,1.12781,1.12774,1.12774,33700000.0
2006-09-20 02:57:00,1.1277,1.1277,1.12765,1.12765,48800000.0
2006-09-20 02:58:00,1.12785,1.12785,1.12754,1.12755,78900001.0
2006-09-20 02:59:00,1.12779,1.12787,1.12772,1.12774,123799999.0
2006-09-20 03:00:00,1.12773,1.12773,1.12754,1.12762,82100002.0
2006-09-20 03:01:00,1.1275,1.1275,1.1275,1.1275,10400000.0
2006-09-20 03:02:00,1.12742,1.12751,1.12723,1.12751,69199998.0
2006-09-20 03:03:00,1.12752,1.12752,1.1274,1.1275,70600000.0
2006-09-20 03:04:00,1.12753,1.12753,1.12741,1.12741,65200000.0
2006-09-20 03:05:00,1.12748,1.12757,1.12747,1.12747,10000000.0
2006-09-20 03:06:00,1.12746,1.12758,1.12724,1.12736,152699998.0
2006-09-20 03:07:00,1.12748,1.12748,1.12748,1.12748,9600000.0
2006-09-20 03:08:00,1.12745,1.12745,1.12714,1.12714,86900001.0
2006-09-20 03:09:00,1.1271,1.12713,1.127,1.12701,120800001.0
2006-09-20 03:10:00,1.12693,1.12694,1.12693,1.12694,31100000.0
2006-09-20 03:11:00,1.12689,1.12689,1.12681,1.12681,51200002.0
2006-09-20 03:12:00,1.12686,1.12686,1.12677,1.12677,29900001.0
2006-09-20 03:13:00,1.12672,1.12672,1.1265,1.1265,53300001.0
2006-09-20 03:14:00,1.1265,1.12655,1.12645,1.12645,52600000.0
2006-09-20 03:15:00,1.1265,1.12662,1.12648,1.12648,60600001.0
2006-09-20 03:16:00,1.12652,1.12664,1.12649,1.12657,144800002.0
2006-09-20 03:17:00,1.12654,1.12663,1.12653,1.12653,19200000.0
2006-09-20 03:18:00,1.12662,1.12662,1.12643,1.12645,118900004.0
2006-09-20 03:19:00,1.12638,1.12648,1.12638,1.12648,58700000.0
2006-09-20 03:20:00,1.12655,1.12655,1.1265,1.1265,46400000.0
2006-09-20 03:21:00,1.12652,1.12652,1.12641,1.12647,40900000.0
2006-09-20 03:22:00,1.12637,1.12637,1.12625,1.12637,57400000.0
2006-09-20 03:23:00,1.12633,1.12648,1.12633,1.1264,102999999.0
2006-09-20 03:24:00,1.12639,1.12639,1.12615,1.12635,48300001.0
2006-09-20 03:25:00,1.12639,1.12639,1.12632,1.12636,66999999.0
2006-09-20 03:26:00,1.12638,1.12656,1.12635,1.12656,83700000.0
2006-09-20 03:27:00,1.12654,1.12654,1.12654,1.12654,69000000.0
2006-09-20 03:28:00,1.12647,1.12647,1.12643,1.12643,27800001.0
2006-09-20 03:29:00,1.12637,1.12637,1.12623,1.12623,98500001.0
2006-09-20 03:30:00,1.12631,1.12639,1.12624,1.12632,48199999.0
2006-09-20 03:31:00,1.12635,1.1264,1.1263,1.1264,34900000.0
2006-09-20 03:32:00,1.1264,1.1264,1.1264,1.1264,9600000.0
2006-09-20 03:33:00,1.12635,1.12658,1.12635,1.12658,82500001.0
2006-09-20 03:34:00,1.12658,1.12665,1.12658,1.12665,5600000.0
2006-09-20 03:35:00,1.12655,1.12657,1.12653,1.12653,77400000.0
2006-09-20 03:36:00,1.12629,1.12645,1.12616,1.12638,76299999.0
2006-09-20 03:37:00,1.12647,1.12648,1.12635,1.12648,161200005.0
2006-09-20 03:38:00,1.12642,1.12648,1.12642,1.12648,18900000.0
2006-09-20 03:39:00,1.12643,1.12657,1.12643,1.12657,69999999.0
2006-09-20 03:40:00,1.1266,1.1266,1.12621,1.12622,99400002.0
2006-09-20 03:41:00,1.1266,1.12665,1.12655,1.12665,34400000.0
2006-09-20 03:42:00,1.12663,1.1267,1.12659,1.12659,112500000.0
2006-09-20 03:43:00,1.12665,1.12665,1.12652,1.12652,60000001.0
2006-09-20 03:44:00,1.1266,1.1266,1.12652,1.12652,5600000.0
2006-09-20 03:45:00,1.12657,1.12665,1.12655,1.12655,83099999.0
2006-09-20 03:46:00,1.12657,1.12657,1.12656,1.12656,32100000.0
2006-09-20 03:47:00,1.12651,1.12651,1.12638,1.12642,69100001.0
2006-09-20 03:48:00,1.12638,1.12648,1.12636,1.12636,114900000.0
2006-09-20 03:49:00,1.12641,1.12652,1.12641,1.12645,76099999.0
2006-09-20 03:50:00,1.12647,1.12655,1.12638,1.12649,133600001.0
2006-09-20 03:51:00,1.12646,1.12658,1.12646,1.12658,125400000.0
2006-09-20 03:52:00,1.12645,1.12645,1.12645,1.12645,8000000.0
2006-09-20 03:53:00,1.12653,1.12653,1.1264,1.12647,85399999.0
2006-09-20 03:54:00,1.12638,1.12638,1.12628,1.12632,97599998.0
2006-09-20 03:55:00,1.12641,1.12649,1.12641,1.12649,37599999.0
2006-09-20 03:56:00,1.12652,1.12662,1.1265,1.1265,72000001.0
2006-09-20 03:57:00,1.12648,1.12648,1.12642,1.12642,25700001.0
2006-09-20 03:58:00,1.12642,1.12653,1.12617,1.12622,142600002.0
2006-09-20 03:59:00,1.12645,1.12645,1.12645,1.12645,3200000.0
2006-09-20 04:00:00,1.12642,1.12653,1.12642,1.12653,6400000.0
2006-09-20 04:01:00,1.12644,1.12644,1.12634,1.12638,48500000.0
2006-09-20 04:02:00,1.1265,1.1265,1.12631,1.12637,75699999.0
2006-09-20 04:03:00,1.12638,1.12642,1.12638,1.12642,55600001.0
2006-09-20 04:04:00,1.12655,1.12655,1.12645,1.12645,6400000.0
2006-09-20 04:05:00,1.1265,1.1265,1.1265,1.1265,13500000.0
2006-09-20 04:06:00,1.12652,1.12652,1.12643,1.1265,63600002.0
2006-09-20 04:07:00,1.1265,1.12655,1.12645,1.12655,37500000.0
2006-09-20 04:08:00,1.12641,1.12644,1.12641,1.12644,15300000.0
2006-09-20 04:09:00,1.12644,1.12651,1.12643,1.12645,75900000.0
2006-09-20 04:10:00,1.12642,1.12648,1.12635,1.12648,116300001.0
2006-09-20 04:11:00,1.12628,1.1265,1.12622,1.12633,130800003.0
2006-09-20 04:12:00,1.12639,1.12648,1.12619,1.12638,183600001.0
2006-09-20 04:13:00,1.12644,1.12651,1.12632,1.1264,113599997.0
2006-09-20 04:14:00,1.12647,1.12647,1.12635,1.12635,61700000.0
2006-09-20 04:15:00,1.12642,1.12642,1.12638,1.12638,34300000.0
2006-09-20 04:16:00,1.12635,1.1264,1.12635,1.1264,23900000.0
2006-09-20 04:17:00,1.1263,1.12638,1.1263,1.12638,66499999.0
2006-09-20 04:18:00,1.12642,1.12648,1.12635,1.12635,124500001.0
2006-09-20 04:19:00,1.12637,1.1265,1.1263,1.1263,13700000.0
2006-09-20 04:20:00,1.12651,1.12651,1.12644,1.12644,13800000.0
2006-09-20 04:21:00,1.12645,1.1265,1.1264,1.12648,162799999.0
2006-09-20 04:22:00,1.12644,1.12659,1.12642,1.12659,156500003.0
2006-09-20 04:23:00,1.12658,1.12658,1.12646,1.12646,60700001.0
2006-09-20 04:24:00,1.12645,1.12655,1.12645,1.12645,62399999.0
2006-09-20 04:25:00,1.12647,1.12647,1.12643,1.12643,56700002.0
2006-09-20 04:26:00,1.1264,1.12642,1.12625,1.1263,60000001.0
2006-09-20 04:27:00,1.12644,1.12654,1.12644,1.12654,41399998.0
2006-09-20 04:28:00,1.12642,1.12644,1.12635,1.1264,178700001.0
2006-09-20 04:29:00,1.12636,1.12636,1.12622,1.12626,153300001.0
2006-09-20 04:30:00,1.12626,1.12642,1.12626,1.12642,23300000.0
2006-09-20 04:31:00,1.12641,1.12641,1.12611,1.12626,130800003.0
2006-09-20 04:32:00,1.12612,1.12634,1.12609,1.12623,106099999.0
2006-09-20 04:33:00,1.12626,1.12631,1.12608,1.12608,115000004.0
2006-09-20 04:34:00,1.12613,1.12613,1.12597,1.12609,72899998.0
2006-09-20 04:35:00,1.12612,1.12612,1.1261,1.1261,60099998.0
2006-09-20 04:36:00,1.12609,1.12618,1.12609,1.12618,89899999.0
2006-09-20 04:37:00,1.1261,1.12612,1.1261,1.12612,36800001.0
2006-09-20 04:38:00,1.126,1.12615,1.12577,1.12609,169999998.0
2006-09-20 04:39:00,1.12608,1.1261,1.12608,1.1261,54400002.0
2006-09-20 04:40:00,1.12608,1.1261,1.12605,1.12605,43800000.0
2006-09-20 04:41:00,1.12615,1.12615,1.12593,1.12597,41600000.0
2006-09-20 04:42:00,1.1261,1.1261,1.1261,1.1261,30600001.0
2006-09-20 04:43:00,1.12606,1.1261,1.12595,1.12602,131200001.0
2006-09-20 04:44:00,1.12607,1.12613,1.12607,1.12613,9600000.0
2006-09-20 04:45:00,1.12612,1.12627,1.1261,1.12624,122799999.0
2006-09-20 04:46:00,1.12629,1.12637,1.1262,1.12637,66699999.0
2006-09-20 04:47:00,1.12635,1.12644,1.1263,1.1263,58700000.0
2006-09-20 04:48:00,1.12628,1.12628,1.12617,1.12617,32800001.0
2006-09-20 04:49:00,1.12622,1.1263,1.1262,1.12625,121099999.0
2006-09-20 04:50:00,1.12625,1.12635,1.12625,1.12625,60899999.0
2006-09-20 04:51:00,1.12633,1.12633,1.12618,1.1262,141900005.0
2006-09-20 04:52:00,1.12623,1.12629,1.12616,1.12626,41300000.0
2006-09-20 04:53:00,1.12625,1.12632,1.12611,1.12621,126099999.0
2006-09-20 04:54:00,1.1261,1.12629,1.1261,1.12615,20700000.0
2006-09-20 04:55:00,1.12617,1.12631,1.12603,1.12611,89100001.0
2006-09-20 04:56:00,1.12623,1.12623,1.12616,1.12618,50200000.0
2006-09-20 04:57:00,1.12615,1.12615,1.12605,1.1261,43100000.0
2006-09-20 04:58:00,1.12613,1.12617,1.12613,1.12617,26900000.0
2006-09-20 04:59:00,1.12615,1.12617,1.12607,1.12609,106600001.0
2006-09-20 05:00:00,1.12597,1.12603,1.12597,1.12603,60099998.0
2006-09-20 05:01:00,1.12603,1.12617,1.12603,1.12617,44100000.0
2006-09-20 05:02:00,1.1262,1.12628,1.12613,1.1262,94199998.0
2006-09-20 05:03:00,1.12615,1.12615,1.12612,1.12612,55800001.0
2006-09-20 05:04:00,1.12599,1.12619,1.12599,1.12617,52900000.0
2006-09-20 05:05:00,1.1262,1.1262,1.1262,1.1262,1700000.0
2006-09-20 05:06:00,1.12618,1.12618,1.12609,1.12612,44400000.0
2006-09-20 05:07:00,1.12618,1.12618,1.12603,1.1261,65300001.0
2006-09-20 05:08:00,1.1261,1.1261,1.1261,1.1261,2400000.0
2006-09-20 05:09:00,1.12612,1.12621,1.12611,1.12613,120800001.0
2006-09-20 05:10:00,1.12615,1.1262,1.12613,1.12618,59999999.0
2006-09-20 05:11:00,1.12593,1.1262,1.12593,1.12612,127599999.0
2006-09-20 05:12:00,1.12622,1.12625,1.1262,1.1262,35600000.0
2006-09-20 05:13:00,1.12611,1.12622,1.12611,1.12618,110400000.0
2006-09-20 05:14:00,1.12622,1.12622,1.12615,1.1262,13600000.0
2006-09-20 05:15:00,1.12615,1.1262,1.12613,1.12613,76899999.0
2006-09-20 05:16:00,1.12622,1.12622,1.12605,1.12605,106800002.0
2006-09-20 05:17:00,1.12588,1.12624,1.12588,1.12609,89000002.0
2006-09-20 05:18:00,1.12608,1.12613,1.126,1.126,113399998.0
2006-09-20 05:19:00,1.12605,1.12608,1.12605,1.12608,6400000.0
2006-09-20 05:20:00,1.12628,1.12628,1.12615,1.1262,17600000.0
2006-09-20 05:21:00,1.1262,1.1262,1.1262,1.1262,30400000.0
2006-09-20 05:22:00,1.12622,1.12623,1.12618,1.12623,37299999.0
2006-09-20 05:23:00,1.12603,1.12615,1.1258,1.12596,71900001.0
2006-09-20 05:24:00,1.12628,1.12628,1.12627,1.12627,26799999.0
2006-09-20 05:25:00,1.12581,1.1264,1.12581,1.12627,180800005.0
2006-09-20 05:26:00,1.12628,1.12631,1.12617,1.12627,72000002.0
2006-09-20 05:27:00,1.12621,1.12624,1.12621,1.12624,36400001.0
2006-09-20 05:28:00,1.12622,1.12623,1.12586,1.12586,194800003.0
2006-09-20 05:29:00,1.1262,1.1262,1.12615,1.1262,128499999.0
2006-09-20 05:30:00,1.12612,1.12624,1.12608,1.12608,110800001.0
2006-09-20 05:31:00,1.1261,1.12615,1.12602,1.1261,90900000.0
2006-09-20 05:32:00,1.12611,1.12611,1.12609,1.12609,38299998.0
2006-09-20 05:33:00,1.12594,1.12594,1.12591,1.12591,37000001.0
2006-09-20 05:34:00,1.12617,1.12619,1.126,1.126,59000000.0
2006-09-20 05:35:00,1.12598,1.12622,1.12598,1.12622,129599997.0
2006-09-20 05:36:00,1.1262,1.12628,1.12617,1.1262,130300002.0
2006-09-20 05:37:00,1.12619,1.12619,1.126,1.12608,122800000.0
2006-09-20 05:38:00,1.1261,1.12615,1.126,1.126,101999997.0
2006-09-20 05:39:00,1.12609,1.12622,1.12598,1.12622,127200000.0
2006-09-20 05:40:00,1.12618,1.12625,1.12615,1.1262,141499998.0
2006-09-20 05:41:00,1.12623,1.12625,1.1262,1.12625,35700000.0
2006-09-20 05:42:00,1.12625,1.12625,1.1262,1.1262,87300001.0
2006-09-20 05:43:00,1.12612,1.12628,1.12612,1.12628,55100000.0
2006-09-20 05:44:00,1.12612,1.12619,1.1261,1.1261,59500000.0
2006-09-20 05:45:00,1.126,1.12621,1.12593,1.12607,137400001.0
2006-09-20 05:46:00,1.1261,1.12615,1.1261,1.12615,40000000.0
2006-09-20 05:47:00,1.12612,1.12618,1.12607,1.12618,66100000.0
2006-09-20 05:48:00,1.12611,1.12614,1.12611,1.12614,53799998.0
2006-09-20 05:49:00,1.12568,1.12602,1.12566,1.12593,157500000.0
2006-09-20 05:50:00,1.12604,1.12612,1.126,1.12603,108399998.0
2006-09-20 05:51:00,1.1259,1.12607,1.1259,1.12602,156900000.0
2006-09-20 05:52:00,1.1261,1.1261,1.1259,1.12592,216200002.0
2006-09-20 05:53:00,1.12598,1.12612,1.12591,1.12612,62400000.0
2006-09-20 05:54:00,1.12619,1.12619,1.1258,1.12582,181499997.0
2006-09-20 05:55:00,1.12587,1.12594,1.1256,1.12589,87899998.0
2006-09-20 05:56:00,1.1261,1.1261,1.12577,1.12597,140500001.0
2006-09-20 05:57:00,1.12607,1.12615,1.12607,1.1261,58700000.0
2006-09-20 05:58:00,1.1261,1.12615,1.12605,1.12605,22900000.0
2006-09-20 05:59:00,1.12609,1.12609,1.12574,1.12602,82899998.0
2006-09-20 06:00:00,1.12608,1.12608,1.12605,1.12608,48900000.0
2006-09-20 06:01:00,1.1261,1.12615,1.126,1.1261,27900000.0
2006-09-20 06:02:00,1.12605,1.12611,1.12594,1.12597,106900001.0
2006-09-20 06:03:00,1.12595,1.12603,1.12595,1.126,112700002.0
2006-09-20 06:04:00,1.12599,1.12605,1.12597,1.12597,63000000.0
2006-09-20 06:05:00,1.12605,1.12605,1.12593,1.12595,93900002.0
2006-09-20 06:06:00,1.126,1.126,1.12595,1.12595,60400000.0
2006-09-20 06:07:00,1.12608,1.12612,1.12601,1.12601,144700000.0
2006-09-20 06:08:00,1.12601,1.12612,1.12601,1.1261,103400002.0
2006-09-20 06:09:00,1.12605,1.12608,1.12551,1.1256,237099998.0
2006-09-20 06:10:00,1.12608,1.12608,1.1259,1.12603,126300003.0
2006-09-20 06:11:00,1.12595,1.12605,1.12595,1.12598,59800000.0
2006-09-20 06:12:00,1.12596,1.12606,1.12592,1.12592,114300000.0
2006-09-20 06:13:00,1.12591,1.12594,1.12591,1.12594,2500000.0
2006-09-20 06:14:00,1.12594,1.12603,1.12593,1.12595,49000000.0
2006-09-20 06:15:00,1.1259,1.12595,1.12577,1.12588,45700000.0
2006-09-20 06:16:00,1.1258,1.12585,1.12575,1.12583,104300001.0
2006-09-20 06:17:00,1.1258,1.12585,1.12575,1.1258,61290000.0
2006-09-20 06:18:00,1.12581,1.12602,1.12577,1.126,132599998.0
2006-09-20 06:19:00,1.12585,1.12585,1.12577,1.1258,45000000.0
2006-09-20 06:20:00,1.12577,1.1258,1.12577,1.1258,79799999.0
2006-09-20 06:21:00,1.12581,1.12592,1.12581,1.12589,138600002.0
2006-09-20 06:22:00,1.12595,1.12596,1.12592,1.12596,74700001.0
2006-09-20 06:23:00,1.12585,1.1259,1.12585,1.1259,102999999.0
2006-09-20 06:24:00,1.12591,1.12607,1.12591,1.12607,144099999.0
2006-09-20 06:25:00,1.12577,1.12595,1.12559,1.12595,158300001.0
2006-09-20 06:26:00,1.12606,1.12612,1.12597,1.12597,74899999.0
2006-09-20 06:27:00,1.12587,1.12595,1.12572,1.12587,51300001.0
2006-09-20 06:28:00,1.12595,1.12605,1.1259,1.1259,68200003.0
2006-09-20 06:29:00,1.12583,1.126,1.12566,1.12597,134400003.0
2006-09-20 06:30:00,1.12602,1.12602,1.12602,1.12602,2400000.0
2006-09-20 06:31:00,1.12591,1.12596,1.12585,1.12585,66800000.0
2006-09-20 06:32:00,1.12593,1.12597,1.12593,1.12597,54400000.0
2006-09-20 06:33:00,1.126,1.126,1.1259,1.1259,53599999.0
2006-09-20 06:34:00,1.12598,1.126,1.12597,1.126,40100000.0
2006-09-20 06:35:00,1.12595,1.12601,1.12584,1.12584,111600002.0
2006-09-20 06:36:00,1.12581,1.12588,1.12581,1.12588,20000000.0
2006-09-20 06:37:00,1.12581,1.12598,1.12581,1.12598,71599999.0
2006-09-20 06:38:00,1.12611,1.12611,1.12607,1.12609,25000000.0
2006-09-20 06:39:00,1.12604,1.12604,1.12592,1.12593,59099999.0
2006-09-20 06:40:00,1.12597,1.126,1.12592,1.12595,101700001.0
2006-09-20 06:41:00,1.1259,1.12593,1.12582,1.1259,99900001.0
2006-09-20 06:42:00,1.12588,1.12597,1.12582,1.12597,86200000.0
2006-09-20 06:43:00,1.12595,1.126,1.12595,1.126,115800004.0
2006-09-20 06:44:00,1.1259,1.12594,1.12585,1.12585,138100001.0
2006-09-20 06:45:00,1.12591,1.12598,1.12584,1.12598,93300002.0
2006-09-20 06:46:00,1.126,1.126,1.12587,1.12592,80600002.0
2006-09-20 06:47:00,1.12592,1.12599,1.12581,1.12583,139099999.0
2006-09-20 06:48:00,1.12581,1.1259,1.12579,1.1259,63900000.0
2006-09-20 06:49:00,1.12581,1.12581,1.12579,1.12579,9700000.0
2006-09-20 06:50:00,1.12578,1.12578,1.12571,1.12572,32700000.0
2006-09-20 06:51:00,1.12571,1.12586,1.12548,1.12586,39700001.0
2006-09-20 06:52:00,1.1259,1.12595,1.1258,1.12585,175900001.0
2006-09-20 06:53:00,1.12586,1.12586,1.12582,1.12582,16700000.0
2006-09-20 06:54:00,1.12573,1.12586,1.12573,1.12586,116700000.0
2006-09-20 06:55:00,1.12595,1.12595,1.1259,1.1259,73999999.0
2006-09-20 06:56:00,1.1259,1.12595,1.1259,1.1259,112399999.0
2006-09-20 06:57:00,1.12586,1.12597,1.12585,1.12585,124800001.0
2006-09-20 06:58:00,1.12593,1.12597,1.12593,1.12597,7000000.0
2006-09-20 06:59:00,1.1259,1.12605,1.1259,1.126,172299999.0
2006-09-20 07:00:00,1.12595,1.12599,1.12586,1.12586,94000001.0
2006-09-20 07:01:00,1.12582,1.12586,1.12566,1.12573,85799998.0
2006-09-20 07:02:00,1.12594,1.12594,1.12589,1.12589,8000000.0
2006-09-20 07:03:00,1.12603,1.12603,1.12587,1.12597,96400001.0
2006-09-20 07:04:00,1.12595,1.126,1.1259,1.126,127100000.0
2006-09-20 07:05:00,1.12594,1.12604,1.12594,1.12602,120000000.0
2006-09-20 07:06:00,1.12608,1.12614,1.12602,1.1261,130099999.0
2006-09-20 07:07:00,1.12608,1.1261,1.12602,1.12604,84100003.0
2006-09-20 07:08:00,1.126,1.12614,1.12594,1.12614,91599999.0
2006-09-20 07:09:00,1.12621,1.12643,1.12621,1.12634,69500000.0
2006-09-20 07:10:00,1.12644,1.12648,1.12644,1.12648,28700001.0
2006-09-20 07:11:00,1.1265,1.1265,1.1265,1.1265,7900000.0
2006-09-20 07:12:00,1.12647,1.12659,1.1264,1.1264,66200000.0
2006-09-20 07:13:00,1.12638,1.12639,1.12627,1.12631,39099999.0
2006-09-20 07:14:00,1.12626,1.12635,1.12626,1.12635,39100000.0
2006-09-20 07:15:00,1.12635,1.12645,1.12635,1.12645,73200000.0
2006-09-20 07:16:00,1.12647,1.12657,1.12635,1.12643,131600000.0
2006-09-20 07:17:00,1.12648,1.1265,1.12648,1.1265,12700000.0
2006-09-20 07:18:00,1.12645,1.1265,1.12645,1.1265,122499999.0
2006-09-20 07:19:00,1.12645,1.1265,1.12645,1.1265,13600000.0
2006-09-20 07:20:00,1.12633,1.12661,1.12612,1.12661,99300000.0
2006-09-20 07:21:00,1.12645,1.12647,1.12635,1.12635,124700001.0
2006-09-20 07:22:00,1.12615,1.12643,1.12607,1.12626,101100000.0
2006-09-20 07:23:00,1.1263,1.1263,1.1263,1.1263,800000.0
2006-09-20 07:24:00,1.12633,1.12633,1.12625,1.12625,16400000.0
2006-09-20 07:25:00,1.12627,1.12627,1.12615,1.12615,153600001.0
2006-09-20 07:26:00,1.12645,1.12653,1.12606,1.12624,75100001.0
2006-09-20 07:27:00,1.12627,1.1263,1.12627,1.1263,20700000.0
2006-09-20 07:28:00,1.12635,1.12648,1.12635,1.1264,118900000.0
2006-09-20 07:29:00,1.12628,1.12634,1.12628,1.12634,27099999.0
2006-09-20 07:30:00,1.12628,1.12632,1.12628,1.12632,30400001.0
2006-09-20 07:31:00,1.12628,1.12644,1.12628,1.12638,143799998.0
2006-09-20 07:32:00,1.12641,1.12641,1.12634,1.12634,7900000.0
2006-09-20 07:33:00,1.12632,1.12639,1.1263,1.12639,104600003.0
2006-09-20 07:34:00,1.12634,1.12637,1.12622,1.12631,121700002.0
2006-09-20 07:35:00,1.12627,1.12644,1.12627,1.12644,52300000.0
2006-09-20 07:36:00,1.1265,1.12655,1.12643,1.12648,42599999.0
2006-09-20 07:37:00,1.1265,1.1265,1.1265,1.1265,800000.0
2006-09-20 07:38:00,1.12658,1.12658,1.12651,1.12657,63200000.0
2006-09-20 07:39:00,1.12655,1.12658,1.12649,1.12649,21400000.0
2006-09-20 07:40:00,1.12653,1.12656,1.12651,1.12651,76699999.0
2006-09-20 07:41:00,1.12647,1.12647,1.12635,1.12647,42300000.0
2006-09-20 07:42:00,1.12649,1.12672,1.12649,1.12672,74199999.0
2006-09-20 07:43:00,1.12679,1.12679,1.12671,1.12671,13600000.0
2006-09-20 07:44:00,1.12638,1.12669,1.12638,1.12669,161999995.0
2006-09-20 07:45:00,1.12672,1.12686,1.12672,1.12678,83699999.0
2006-09-20 07:46:00,1.12664,1.12664,1.12664,1.12664,23300000.0
2006-09-20 07:47:00,1.12657,1.12662,1.12641,1.12648,112099998.0
2006-09-20 07:48:00,1.12646,1.12646,1.1261,1.1261,106000000.0
2006-09-20 07:49:00,1.12607,1.12615,1.12603,1.12615,109300001.0
2006-09-20 07:50:00,1.12623,1.12623,1.12612,1.12612,40600001.0
2006-09-20 07:51:00,1.12617,1.12617,1.12607,1.12612,141199998.0
2006-09-20 07:52:00,1.1262,1.1262,1.12615,1.12615,4800000.0
2006-09-20 07:53:00,1.1262,1.1262,1.1262,1.1262,54200000.0
2006-09-20 07:54:00,1.12618,1.12621,1.12611,1.12614,116200001.0
2006-09-20 07:55:00,1.12621,1.12633,1.12615,1.12633,124700001.0
2006-09-20 07:56:00,1.12632,1.12632,1.12627,1.12627,41500000.0
2006-09-20 07:57:00,1.12613,1.12613,1.12605,1.12605,1600000.0
2006-09-20 07:58:00,1.12615,1.12615,1.12577,1.12588,92499999.0
2006-09-20 07:59:00,1.126,1.12612,1.12598,1.126,164299998.0
2006-09-20 08:00:00,1.12607,1.12631,1.12607,1.12631,108599997.0
2006-09-20 08:01:00,1.12618,1.12622,1.12618,1.12622,57300002.0
2006-09-20 08:02:00,1.12606,1.12617,1.12606,1.12617,68599999.0
2006-09-20 08:03:00,1.12615,1.12631,1.12609,1.12631,92899999.0
2006-09-20 08:04:00,1.12627,1.12629,1.12613,1.1262,62900000.0
2006-09-20 08:05:00,1.12602,1.12608,1.126,1.12608,150700002.0
2006-09-20 08:06:00,1.12615,1.12615,1.1261,1.12615,69600001.0
2006-09-20 08:07:00,1.12608,1.12608,1.126,1.12608,92000000.0
2006-09-20 08:08:00,1.12609,1.12609,1.12604,1.12604,2900000.0
2006-09-20 08:09:00,1.12603,1.12603,1.1259,1.12591,107200000.0
2006-09-20 08:10:00,1.126,1.126,1.12588,1.12597,47200001.0
2006-09-20 08:11:00,1.12595,1.12598,1.1259,1.12598,109699999.0
2006-09-20 08:12:00,1.12598,1.12598,1.12585,1.12585,39199999.0
2006-09-20 08:13:00,1.12595,1.12603,1.12587,1.12587,65800001.0
2006-09-20 08:14:00,1.12591,1.12622,1.12591,1.12622,35199999.0
2006-09-20 08:15:00,1.12628,1.12628,1.12616,1.12616,96899999.0
2006-09-20 08:16:00,1.12622,1.12622,1.12611,1.12613,98000001.0
2006-09-20 08:17:00,1.12616,1.12616,1.12604,1.12613,84000002.0
2006-09-20 08:18:00,1.12617,1.12622,1.12603,1.12622,22700000.0
2006-09-20 08:19:00,1.12615,1.12624,1.12612,1.1262,77500000.0
2006-09-20 08:20:00,1.12625,1.1263,1.1262,1.12627,106500002.0
2006-09-20 08:21:00,1.1264,1.12643,1.12638,1.12642,97799996.0
2006-09-20 08:22:00,1.12641,1.12651,1.12641,1.12642,70999999.0
2006-09-20 08:23:00,1.1263,1.12642,1.1263,1.12632,96700000.0
2006-09-20 08:24:00,1.1263,1.12634,1.12623,1.1263,88800000.0
2006-09-20 08:25:00,1.1263,1.12638,1.12629,1.12638,101900000.0
2006-09-20 08:26:00,1.12636,1.12643,1.12629,1.12639,117800002.0
2006-09-20 08:27:00,1.12623,1.12632,1.12619,1.12632,127799997.0
2006-09-20 08:28:00,1.12625,1.12625,1.12616,1.12618,45100000.0
2006-09-20 08:29:00,1.12619,1.12629,1.12615,1.12624,55200000.0
2006-09-20 08:30:00,1.1263,1.12635,1.12624,1.12624,46699999.0
2006-09-20 08:31:00,1.12625,1.12626,1.1261,1.12618,108599999.0
2006-09-20 08:32:00,1.1263,1.12648,1.12623,1.12623,162500000.0
2006-09-20 08:33:00,1.12615,1.12625,1.12613,1.12625,145799999.0
2006-09-20 08:34:00,1.12617,1.12617,1.12603,1.1261,27900000.0
2006-09-20 08:35:00,1.12611,1.12639,1.12607,1.12639,128300002.0
2006-09-20 08:36:00,1.12655,1.12671,1.12655,1.12658,98500004.0
2006-09-20 08:37:00,1.1266,1.1266,1.1266,1.1266,16900000.0
2006-09-20 08:38:00,1.12659,1.12659,1.12646,1.12648,138500004.0
2006-09-20 08:39:00,1.12644,1.12651,1.12644,1.12644,73400000.0
2006-09-20 08:40:00,1.12652,1.12665,1.12652,1.12665,52000002.0
2006-09-20 08:41:00,1.12687,1.12719,1.12687,1.12715,95800000.0
2006-09-20 08:42:00,1.1271,1.1271,1.12677,1.12679,83800000.0
2006-09-20 08:43:00,1.12689,1.12689,1.12656,1.12657,71700000.0
2006-09-20 08:44:00,1.12658,1.12662,1.12652,1.12662,169499997.0
2006-09-20 08:45:00,1.12648,1.12663,1.12648,1.12662,24600000.0
2006-09-20 08:46:00,1.12655,1.12661,1.12649,1.1266,81900002.0
2006-09-20 08:47:00,1.12663,1.12663,1.1266,1.1266,14300000.0
2006-09-20 08:48:00,1.12676,1.12691,1.12638,1.12654,139499998.0
2006-09-20 08:49:00,1.1267,1.12675,1.12667,1.12675,101299996.0
2006-09-20 08:50:00,1.12663,1.1268,1.12663,1.1268,84700000.0
2006-09-20 08:51:00,1.1268,1.1268,1.12663,1.12668,132200000.0
2006-09-20 08:52:00,1.1267,1.12672,1.1267,1.12672,99900000.0
2006-09-20 08:53:00,1.1267,1.12675,1.12661,1.12661,50100000.0
2006-09-20 08:54:00,1.12652,1.12656,1.12651,1.12656,11700000.0
2006-09-20 08:55:00,1.1265,1.12652,1.12639,1.12647,160399999.0
2006-09-20 08:56:00,1.12639,1.1264,1.12635,1.12637,61699999.0
2006-09-20 08:57:00,1.12634,1.12647,1.12632,1.12642,55100001.0
2006-09-20 08:58:00,1.12648,1.12653,1.12638,1.1265,117100002.0
2006-09-20 08:59:00,1.1265,1.12655,1.1265,1.1265,16700000.0
2006-09-20 09:00:00,1.12648,1.12656,1.12648,1.12651,65600000.0
2006-09-20 09:01:00,1.12648,1.12648,1.12642,1.12642,27800000.0
2006-09-20 09:02:00,1.12644,1.12653,1.12641,1.12642,85600001.0
2006-09-20 09:03:00,1.1265,1.12655,1.12645,1.1265,71900001.0
2006-09-20 09:04:00,1.1265,1.12652,1.1265,1.1265,45200000.0
2006-09-20 09:05:00,1.12654,1.12658,1.12653,1.12653,74899999.0
2006-09-20 09:06:00,1.12653,1.12674,1.12653,1.12674,75500001.0
2006-09-20 09:07:00,1.12676,1.12686,1.12676,1.12686,98100001.0
2006-09-20 09:08:00,1.12688,1.12703,1.12681,1.12703,56600000.0
2006-09-20 09:09:00,1.12694,1.12694,1.12679,1.12694,104199999.0
2006-09-20 09:10:00,1.1269,1.12694,1.1268,1.12693,132700002.0
2006-09-20 09:11:00,1.12693,1.12701,1.12693,1.12693,87900000.0
2006-09-20 09:12:00,1.12692,1.12699,1.12682,1.12686,99999999.0
2006-09-20 09:13:00,1.12692,1.12692,1.12672,1.12675,54399999.0
2006-09-20 09:14:00,1.12687,1.12687,1.12679,1.12683,61899998.0
2006-09-20 09:15:00,1.12688,1.12704,1.12688,1.12698,88400001.0
2006-09-20 09:16:00,1.12715,1.12722,1.12715,1.12722,23100000.0
2006-09-20 09:17:00,1.12739,1.12747,1.12737,1.12737,45500001.0
2006-09-20 09:18:00,1.12727,1.12742,1.12713,1.12714,71900000.0
2006-09-20 09:19:00,1.1271,1.12739,1.1271,1.12732,116300000.0
2006-09-20 09:20:00,1.12747,1.12793,1.12747,1.12793,75100000.0
2006-09-20 09:21:00,1.12807,1.12822,1.12795,1.12805,179800000.0
2006-09-20 09:22:00,1.12802,1.12802,1.12795,1.12795,45900000.0
2006-09-20 09:23:00,1.12786,1.12789,1.12775,1.12777,155100000.0
2006-09-20 09:24:00,1.12787,1.12787,1.12775,1.12775,106099997.0
2006-09-20 09:25:00,1.1277,1.1277,1.12713,1.1272,74999999.0
2006-09-20 09:26:00,1.12733,1.12737,1.12733,1.12737,28800000.0
2006-09-20 09:27:00,1.12735,1.12737,1.12732,1.12732,15200000.0
2006-09-20 09:28:00,1.12739,1.12742,1.12739,1.12742,55800000.0
2006-09-20 09:29:00,1.12736,1.12742,1.12729,1.12742,62300000.0
2006-09-20 09:30:00,1.1273,1.1274,1.1273,1.1274,102400002.0
2006-09-20 09:31:00,1.12745,1.12756,1.12742,1.12748,128100001.0
2006-09-20 09:32:00,1.12731,1.12731,1.12726,1.12728,56999999.0
2006-09-20 09:33:00,1.12737,1.12743,1.12737,1.12743,21500000.0
2006-09-20 09:34:00,1.12744,1.12744,1.12709,1.12709,68699998.0
2006-09-20 09:35:00,1.12707,1.12723,1.12707,1.12723,55999999.0
2006-09-20 09:36:00,1.12709,1.12709,1.12698,1.12698,28700000.0
2006-09-20 09:37:00,1.12685,1.12702,1.12685,1.12702,122000001.0
2006-09-20 09:38:00,1.12706,1.12707,1.1269,1.12707,121900002.0
2006-09-20 09:39:00,1.12712,1.1272,1.1271,1.12713,115300004.0
2006-09-20 09:40:00,1.12708,1.12717,1.1269,1.1269,115199998.0
2006-09-20 09:41:00,1.12689,1.12711,1.12689,1.12703,89800001.0
2006-09-20 09:42:00,1.12709,1.12719,1.12709,1.12717,110200001.0
2006-09-20 09:43:00,1.1271,1.12717,1.1271,1.1271,31999999.0
2006-09-20 09:44:00,1.12706,1.12709,1.12699,1.12707,31100000.0
2006-09-20 09:45:00,1.1271,1.1271,1.12705,1.12705,6400000.0
2006-09-20 09:46:00,1.12715,1.12715,1.12715,1.12715,3200000.0
2006-09-20 09:47:00,1.12701,1.12709,1.12698,1.12708,60699999.0
2006-09-20 09:48:00,1.12706,1.12706,1.12702,1.12702,3200000.0
2006-09-20 09:49:00,1.12702,1.12702,1.127,1.127,25499999.0
2006-09-20 09:50:00,1.12699,1.12706,1.12699,1.12706,34599999.0
2006-09-20 09:51:00,1.12715,1.12733,1.12715,1.12733,48500000.0
2006-09-20 09:52:00,1.12712,1.12722,1.12712,1.12717,48899999.0
2006-09-20 09:53:00,1.12723,1.12728,1.12716,1.12728,100200003.0
2006-09-20 09:54:00,1.12723,1.12723,1.12697,1.12697,59900000.0
2006-09-20 09:55:00,1.12703,1.1273,1.12703,1.1273,135700002.0
2006-09-20 09:56:00,1.12722,1.12736,1.12722,1.12736,54400000.0
2006-09-20 09:57:00,1.12737,1.12737,1.12725,1.12725,135800002.0
2006-09-20 09:58:00,1.12727,1.12727,1.12723,1.12723,900000.0
2006-09-20 09:59:00,1.12722,1.12745,1.12722,1.12745,140900001.0
2006-09-20 10:00:00,1.12747,1.12755,1.12735,1.12736,114400001.0
2006-09-20 10:01:00,1.12727,1.12738,1.12727,1.12738,32300000.0
2006-09-20 10:02:00,1.12743,1.12753,1.12739,1.12747,140999998.0
2006-09-20 10:03:00,1.12752,1.12752,1.12742,1.12742,38000000.0
2006-09-20 10:04:00,1.12753,1.12753,1.12733,1.12741,110899999.0
2006-09-20 10:05:00,1.1274,1.1274,1.12727,1.12727,29600000.0
2006-09-20 10:06:00,1.12733,1.12742,1.12729,1.12729,27600001.0
2006-09-20 10:07:00,1.1272,1.12727,1.1272,1.12722,17700000.0
2006-09-20 10:08:00,1.12703,1.1272,1.12677,1.12718,147000002.0
2006-09-20 10:09:00,1.12715,1.12715,1.12704,1.12704,94800003.0
2006-09-20 10:10:00,1.12698,1.12707,1.12698,1.127,72700001.0
2006-09-20 10:11:00,1.12702,1.12702,1.127,1.127,47000001.0
2006-09-20 10:12:00,1.12693,1.12705,1.12693,1.12705,21600000.0
2006-09-20 10:13:00,1.12695,1.127,1.1269,1.12698,73099998.0
2006-09-20 10:14:00,1.12692,1.12698,1.12689,1.12698,96700000.0
2006-09-20 10:15:00,1.12709,1.12717,1.12701,1.12705,131200001.0
2006-09-20 10:16:00,1.12707,1.12715,1.127,1.127,103500002.0
2006-09-20 10:17:00,1.12707,1.12707,1.1269,1.12694,148900003.0
2006-09-20 10:18:00,1.12697,1.12705,1.12694,1.12702,157900000.0
2006-09-20 10:19:00,1.12704,1.12707,1.12697,1.12697,37799999.0
2006-09-20 10:20:00,1.12712,1.12744,1.12712,1.12729,129900005.0
2006-09-20 10:21:00,1.1271,1.12716,1.12689,1.12704,123300001.0
2006-09-20 10:22:00,1.12692,1.12699,1.1269,1.12692,57500001.0
2006-09-20 10:23:00,1.12684,1.12686,1.12668,1.12668,51400000.0
2006-09-20 10:24:00,1.12677,1.12677,1.1266,1.12669,136299995.0
2006-09-20 10:25:00,1.12673,1.12673,1.1266,1.12668,163800002.0
2006-09-20 10:26:00,1.12688,1.12717,1.12688,1.12694,60600000.0
2006-09-20 10:27:00,1.12685,1.12695,1.12678,1.12691,57600000.0
2006-09-20 10:28:00,1.1269,1.12691,1.12676,1.12691,70500000.0
2006-09-20 10:29:00,1.1269,1.12695,1.12678,1.12681,183700003.0
2006-09-20 10:30:00,1.12682,1.12682,1.12674,1.1268,124200000.0
2006-09-20 10:31:00,1.12682,1.12693,1.12681,1.12689,88400001.0
2006-09-20 10:32:00,1.12688,1.12688,1.12677,1.12682,65800002.0
2006-09-20 10:33:00,1.12682,1.12688,1.12682,1.12688,24400000.0
2006-09-20 10:34:00,1.12688,1.12695,1.12685,1.1269,224400000.0
2006-09-20 10:35:00,1.12683,1.12693,1.12682,1.12684,153000004.0
2006-09-20 10:36:00,1.12643,1.12694,1.12637,1.1267,129599997.0
2006-09-20 10:37:00,1.12675,1.12678,1.12673,1.12677,137500003.0
2006-09-20 10:38:00,1.12673,1.12679,1.12652,1.12652,22700000.0
2006-09-20 10:39:00,1.12655,1.12668,1.12655,1.1266,107399998.0
2006-09-20 10:40:00,1.12654,1.12664,1.12654,1.12661,40000001.0
2006-09-20 10:41:00,1.12655,1.12656,1.12642,1.12642,135000003.0
2006-09-20 10:42:00,1.12642,1.12652,1.12642,1.12652,64399998.0
2006-09-20 10:43:00,1.12648,1.12648,1.12605,1.12607,71400001.0
2006-09-20 10:44:00,1.12594,1.12615,1.12594,1.12605,113199998.0
2006-09-20 10:45:00,1.1261,1.12634,1.1261,1.12629,120300001.0
2006-09-20 10:46:00,1.12626,1.12633,1.126,1.126,72099999.0
2006-09-20 10:47:00,1.12573,1.12578,1.12568,1.12578,119000001.0
2006-09-20 10:48:00,1.12583,1.1259,1.12572,1.12573,91300000.0
2006-09-20 10:49:00,1.12573,1.12583,1.12562,1.12583,151300005.0
2006-09-20 10:50:00,1.12584,1.12592,1.12574,1.12587,137800002.0
2006-09-20 10:51:00,1.12583,1.12593,1.12578,1.12593,137100000.0
2006-09-20 10:52:00,1.12588,1.1259,1.12582,1.12582,30600000.0
2006-09-20 10:53:00,1.12588,1.12588,1.12582,1.12584,74000002.0
2006-09-20 10:54:00,1.12589,1.12593,1.12582,1.12588,67300002.0
2006-09-20 10:55:00,1.12585,1.12595,1.12577,1.12577,59700000.0
2006-09-20 10:56:00,1.12575,1.12581,1.12572,1.12572,51700000.0
2006-09-20 10:57:00,1.12563,1.12569,1.12552,1.12552,97900000.0
2006-09-20 10:58:00,1.12558,1.12561,1.12546,1.12551,57300001.0
2006-09-20 10:59:00,1.12557,1.12573,1.12557,1.12562,39300000.0
2006-09-20 11:00:00,1.12555,1.12566,1.12555,1.1256,88500000.0
2006-09-20 11:01:00,1.12563,1.12567,1.12562,1.12563,42400000.0
2006-09-20 11:02:00,1.12574,1.12584,1.12574,1.12584,61700001.0
2006-09-20 11:03:00,1.12589,1.12622,1.12589,1.12622,145100003.0
2006-09-20 11:04:00,1.12623,1.12636,1.12621,1.12628,69900001.0
2006-09-20 11:05:00,1.12623,1.12633,1.12623,1.1263,111300000.0
2006-09-20 11:06:00,1.12637,1.12685,1.12637,1.12685,31500000.0
2006-09-20 11:07:00,1.12692,1.12693,1.12656,1.1267,146800002.0
2006-09-20 11:08:00,1.12668,1.12695,1.12663,1.12695,64700000.0
2006-09-20 11:09:00,1.1271,1.12761,1.1271,1.12761,28700000.0
2006-09-20 11:10:00,1.12756,1.12756,1.12735,1.12735,100900000.0
2006-09-20 11:11:00,1.12728,1.12742,1.12724,1.12742,126199998.0
2006-09-20 11:12:00,1.12733,1.12733,1.12705,1.12705,206100002.0
2006-09-20 11:13:00,1.12703,1.12718,1.12703,1.12718,79600001.0
2006-09-20 11:14:00,1.12715,1.12725,1.12712,1.12712,145000000.0
2006-09-20 11:15:00,1.12713,1.12728,1.1271,1.12719,144600003.0
2006-09-20 11:16:00,1.1272,1.12725,1.12717,1.1272,148699997.0
2006-09-20 11:17:00,1.12715,1.1272,1.12715,1.12718,75000000.0
2006-09-20 11:18:00,1.12712,1.12712,1.12697,1.12702,152600002.0
2006-09-20 11:19:00,1.1269,1.1269,1.1264,1.1264,117500001.0
2006-09-20 11:20:00,1.1264,1.12643,1.12632,1.12641,77600000.0
2006-09-20 11:21:00,1.12641,1.12641,1.12615,1.12615,85400003.0
2006-09-20 11:22:00,1.12618,1.12618,1.12617,1.12617,14300000.0
2006-09-20 11:23:00,1.12624,1.12658,1.12624,1.12656,27600000.0
2006-09-20 11:24:00,1.12648,1.12648,1.1264,1.12648,83999998.0
2006-09-20 11:25:00,1.1265,1.12656,1.12636,1.12641,61000000.0
2006-09-20 11:26:00,1.12658,1.12686,1.12656,1.12686,136100000.0
2006-09-20 11:27:00,1.12678,1.12678,1.12667,1.12672,73799999.0
2006-09-20 11:28:00,1.12671,1.12686,1.12671,1.12686,136600001.0
2006-09-20 11:29:00,1.12683,1.12699,1.12683,1.12692,98900001.0
2006-09-20 11:30:00,1.127,1.12703,1.12695,1.127,160399995.0
2006-09-20 11:31:00,1.12705,1.12719,1.12705,1.12716,29300000.0
2006-09-20 11:32:00,1.12706,1.12706,1.12688,1.12706,123000000.0
2006-09-20 11:33:00,1.12698,1.12698,1.12688,1.12693,38700001.0
2006-09-20 11:34:00,1.12688,1.12692,1.12678,1.12682,233600003.0
2006-09-20 11:35:00,1.12682,1.12683,1.12653,1.12661,79199999.0
2006-09-20 11:36:00,1.1267,1.12709,1.1267,1.12709,166199997.0
2006-09-20 11:37:00,1.12728,1.12757,1.12728,1.12748,94499997.0
2006-09-20 11:38:00,1.1277,1.12822,1.1277,1.12809,96200003.0
2006-09-20 11:39:00,1.128,1.12818,1.128,1.12813,92200000.0
2006-09-20 11:40:00,1.12812,1.12837,1.12812,1.12837,116499998.0
2006-09-20 11:41:00,1.12845,1.12845,1.12831,1.12844,166200001.0
2006-09-20 11:42:00,1.12847,1.12847,1.12825,1.12825,129200000.0
2006-09-20 11:43:00,1.12836,1.12861,1.12836,1.12861,175599997.0
2006-09-20 11:44:00,1.12842,1.12862,1.12838,1.12838,67000002.0
2006-09-20 11:45:00,1.12863,1.12873,1.12863,1.12871,72400001.0
2006-09-20 11:46:00,1.1288,1.12921,1.1288,1.12921,85600002.0
2006-09-20 11:47:00,1.12896,1.12918,1.12896,1.12897,192800002.0
2006-09-20 11:48:00,1.12893,1.12924,1.12893,1.12924,39900001.0
2006-09-20 11:49:00,1.12934,1.12936,1.12883,1.12883,78300002.0
2006-09-20 11:50:00,1.12887,1.12888,1.12865,1.12865,149199999.0
2006-09-20 11:51:00,1.12861,1.12867,1.12851,1.12851,119500001.0
2006-09-20 11:52:00,1.12863,1.12873,1.12861,1.12866,178899999.0
2006-09-20 11:53:00,1.1287,1.12884,1.1287,1.12875,92700002.0
2006-09-20 11:54:00,1.12883,1.12883,1.12875,1.12878,149699998.0
2006-09-20 11:55:00,1.12887,1.12887,1.12852,1.1286,113100000.0
2006-09-20 11:56:00,1.12862,1.12865,1.12851,1.12855,115100000.0
2006-09-20 11:57:00,1.12843,1.1285,1.12827,1.12827,156600002.0
2006-09-20 11:58:00,1.12823,1.12836,1.1282,1.12832,58200000.0
2006-09-20 11:59:00,1.12838,1.1284,1.12824,1.12824,78600000.0
2006-09-20 12:00:00,1.12818,1.12818,1.12797,1.12798,78499999.0
2006-09-20 12:01:00,1.12803,1.12805,1.12795,1.12795,134800003.0
2006-09-20 12:02:00,1.12802,1.12804,1.12798,1.12798,77100000.0
2006-09-20 12:03:00,1.12815,1.12817,1.12812,1.12812,46600001.0
2006-09-20 12:04:00,1.12817,1.12818,1.12811,1.12818,22000000.0
2006-09-20 12:05:00,1.12822,1.12822,1.12794,1.12801,154800003.0
2006-09-20 12:06:00,1.12828,1.1284,1.12826,1.1284,50700000.0
2006-09-20 12:07:00,1.12846,1.12846,1.12828,1.12828,139800002.0
2006-09-20 12:08:00,1.12827,1.12837,1.12821,1.12821,177100000.0
2006-09-20 12:09:00,1.12831,1.12839,1.12829,1.12839,70999999.0
2006-09-20 12:10:00,1.1284,1.12845,1.1284,1.12845,3200000.0
2006-09-20 12:11:00,1.12822,1.12835,1.12812,1.12829,93299999.0
2006-09-20 12:12:00,1.12835,1.12845,1.12829,1.12833,143600005.0
2006-09-20 12:13:00,1.1283,1.12857,1.1283,1.12847,122000002.0
2006-09-20 12:14:00,1.12847,1.12848,1.12843,1.12843,54900000.0
2006-09-20 12:15:00,1.12845,1.12855,1.12845,1.12855,96600000.0
2006-09-20 12:16:00,1.1285,1.12854,1.12839,1.12842,30700000.0
2006-09-20 12:17:00,1.1285,1.1285,1.12808,1.12822,147099999.0
2006-09-20 12:18:00,1.12852,1.12857,1.12844,1.12844,110199998.0
2006-09-20 12:19:00,1.12845,1.12847,1.12837,1.12847,111000002.0
2006-09-20 12:20:00,1.12851,1.12859,1.12842,1.12842,69999999.0
2006-09-20 12:21:00,1.12845,1.12855,1.12845,1.12845,124100000.0
2006-09-20 12:22:00,1.12852,1.12853,1.12845,1.12853,140200000.0
2006-09-20 12:23:00,1.1285,1.1286,1.12837,1.1286,71200000.0
2006-09-20 12:24:00,1.12874,1.12883,1.12868,1.12868,63500000.0
2006-09-20 12:25:00,1.12871,1.12882,1.1286,1.12869,57699999.0
2006-09-20 12:26:00,1.12868,1.12876,1.12851,1.12851,116200002.0
2006-09-20 12:27:00,1.12848,1.12853,1.12835,1.12853,118799997.0
2006-09-20 12:28:00,1.12847,1.1285,1.12842,1.1285,85500000.0
2006-09-20 12:29:00,1.12847,1.12858,1.12847,1.12856,168799995.0
2006-09-20 12:30:00,1.12858,1.12864,1.1285,1.12859,181200000.0
2006-09-20 12:31:00,1.12855,1.12875,1.12855,1.12875,52700000.0
2006-09-20 12:32:00,1.12861,1.12865,1.12851,1.1286,94099999.0
2006-09-20 12:33:00,1.12867,1.12879,1.12867,1.12875,110900003.0
2006-09-20 12:34:00,1.12873,1.12879,1.1285,1.1285,80500002.0
2006-09-20 12:35:00,1.12858,1.12858,1.12853,1.12853,19500000.0
2006-09-20 12:36:00,1.12858,1.12858,1.12852,1.12853,104800002.0
2006-09-20 12:37:00,1.12857,1.1286,1.1285,1.12852,125100000.0
2006-09-20 12:38:00,1.12849,1.12855,1.12843,1.12855,103800003.0
2006-09-20 12:39:00,1.12862,1.12862,1.12849,1.12856,34200000.0
2006-09-20 12:40:00,1.12865,1.12868,1.12847,1.12868,167200000.0
2006-09-20 12:41:00,1.12869,1.12869,1.12861,1.12862,94200002.0
2006-09-20 12:42:00,1.12859,1.12859,1.12851,1.12858,117899999.0
2006-09-20 12:43:00,1.12855,1.1286,1.12855,1.1286,34399999.0
2006-09-20 12:44:00,1.12855,1.12855,1.12839,1.12843,119900002.0
2006-09-20 12:45:00,1.12837,1.12852,1.12828,1.12852,5500000.0
2006-09-20 12:46:00,1.12877,1.12888,1.12857,1.12883,87999999.0
2006-09-20 12:47:00,1.12895,1.12901,1.12883,1.12883,128700003.0
2006-09-20 12:48:00,1.12893,1.12893,1.12875,1.12882,87700002.0
2006-09-20 12:49:00,1.12877,1.12894,1.12866,1.12887,152200001.0
2006-09-20 12:50:00,1.12897,1.12901,1.12875,1.12885,174800001.0
2006-09-20 12:51:00,1.12875,1.12878,1.12865,1.12878,40800000.0
2006-09-20 12:52:00,1.12883,1.12883,1.12869,1.12877,64799999.0
2006-09-20 12:53:00,1.1288,1.12892,1.12875,1.1289,235299999.0
2006-09-20 12:54:00,1.12888,1.12893,1.12881,1.12893,79900001.0
2006-09-20 12:55:00,1.12883,1.12885,1.12882,1.12884,86300000.0
2006-09-20 12:56:00,1.12885,1.12892,1.12879,1.12885,132600003.0
2006-09-20 12:57:00,1.12882,1.12889,1.12881,1.12889,21500000.0
2006-09-20 12:58:00,1.12886,1.12886,1.12864,1.12871,82600000.0
2006-09-20 12:59:00,1.12862,1.12862,1.12843,1.12858,68699999.0
2006-09-20 13:00:00,1.12855,1.12861,1.12846,1.12853,183999999.0
2006-09-20 13:01:00,1.12862,1.12862,1.12841,1.12848,66300000.0
2006-09-20 13:02:00,1.12841,1.12844,1.12837,1.1284,69000001.0
2006-09-20 13:03:00,1.12845,1.12853,1.12845,1.12853,60400002.0
2006-09-20 13:04:00,1.12852,1.12855,1.1284,1.1284,26300000.0
2006-09-20 13:05:00,1.12829,1.1283,1.12783,1.12789,162800001.0
2006-09-20 13:06:00,1.12793,1.12795,1.12784,1.1279,208200000.0
2006-09-20 13:07:00,1.12805,1.12805,1.12775,1.12783,205599998.0
2006-09-20 13:08:00,1.12793,1.12804,1.12793,1.12793,164500000.0
2006-09-20 13:09:00,1.12797,1.1281,1.12797,1.1281,18000000.0
2006-09-20 13:10:00,1.12812,1.12815,1.12805,1.12805,63900001.0
2006-09-20 13:11:00,1.12804,1.12804,1.12799,1.128,79599999.0
2006-09-20 13:12:00,1.12791,1.12791,1.12773,1.12773,40999999.0
2006-09-20 13:13:00,1.12777,1.12784,1.12776,1.1278,181900001.0
2006-09-20 13:14:00,1.12782,1.12786,1.12774,1.12774,39200000.0
2006-09-20 13:15:00,1.12776,1.1279,1.12776,1.12788,146199999.0
2006-09-20 13:16:00,1.12781,1.12784,1.12781,1.12784,8800000.0
2006-09-20 13:17:00,1.1279,1.12795,1.1279,1.1279,121300000.0
2006-09-20 13:18:00,1.12795,1.12795,1.12792,1.12792,24100000.0
2006-09-20 13:19:00,1.12787,1.12795,1.12774,1.12787,127200000.0
2006-09-20 13:20:00,1.12786,1.12793,1.12783,1.12792,91099999.0
2006-09-20 13:21:00,1.12789,1.12803,1.12789,1.12792,81699999.0
2006-09-20 13:22:00,1.12782,1.12795,1.12782,1.1279,71900000.0
2006-09-20 13:23:00,1.12789,1.12806,1.12789,1.128,111000002.0
2006-09-20 13:24:00,1.128,1.12805,1.12793,1.12805,128599997.0
2006-09-20 13:25:00,1.12802,1.12802,1.12798,1.12799,60200002.0
2006-09-20 13:26:00,1.12795,1.12798,1.12792,1.12792,25100000.0
2006-09-20 13:27:00,1.12794,1.12794,1.12787,1.1279,103500001.0
2006-09-20 13:28:00,1.128,1.128,1.12795,1.12795,26999999.0
2006-09-20 13:29:00,1.128,1.12805,1.12795,1.12795,118900003.0
2006-09-20 13:30:00,1.12801,1.1281,1.12797,1.128,67499997.0
2006-09-20 13:31:00,1.12795,1.12808,1.12795,1.12795,35600000.0
2006-09-20 13:32:00,1.128,1.128,1.12798,1.12798,34999999.0
2006-09-20 13:33:00,1.12798,1.12798,1.1276,1.1276,92099999.0
2006-09-20 13:34:00,1.12742,1.12742,1.12728,1.12728,23000000.0
2006-09-20 13:35:00,1.12709,1.1272,1.12696,1.1272,131200002.0
2006-09-20 13:36:00,1.12724,1.12732,1.12724,1.12728,77600000.0
2006-09-20 13:37:00,1.12728,1.12728,1.1271,1.12712,264300002.0
2006-09-20 13:38:00,1.127,1.127,1.12685,1.12696,27300000.0
2006-09-20 13:39:00,1.12705,1.12705,1.12694,1.12705,169100000.0
2006-09-20 13:40:00,1.12697,1.12702,1.12694,1.127,75800001.0
2006-09-20 13:41:00,1.12689,1.12702,1.12687,1.12689,115600000.0
2006-09-20 13:42:00,1.12699,1.12699,1.12678,1.1268,132499998.0
2006-09-20 13:43:00,1.12688,1.12692,1.1268,1.1268,153199998.0
2006-09-20 13:44:00,1.12687,1.127,1.12687,1.12689,86200000.0
2006-09-20 13:45:00,1.1269,1.12703,1.1269,1.12703,71300001.0
2006-09-20 13:46:00,1.12705,1.12705,1.127,1.127,8900000.0
2006-09-20 13:47:00,1.12697,1.1272,1.12697,1.12711,153400001.0
2006-09-20 13:48:00,1.1271,1.12721,1.12705,1.12718,70100000.0
2006-09-20 13:49:00,1.12719,1.12724,1.12719,1.12722,46499999.0
2006-09-20 13:50:00,1.1273,1.12732,1.12725,1.1273,46099999.0
2006-09-20 13:51:00,1.12728,1.12728,1.12723,1.12723,7200000.0
2006-09-20 13:52:00,1.12717,1.12728,1.12717,1.12728,59000001.0
2006-09-20 13:53:00,1.12729,1.12729,1.12712,1.12718,60599999.0
2006-09-20 13:54:00,1.12715,1.12747,1.12715,1.12743,141899998.0
2006-09-20 13:55:00,1.12737,1.12754,1.12732,1.12742,128700001.0
2006-09-20 13:56:00,1.12735,1.12748,1.12735,1.12741,148600000.0
2006-09-20 13:57:00,1.12735,1.12746,1.12717,1.12737,137300002.0
2006-09-20 13:58:00,1.12732,1.1275,1.12732,1.12737,87600000.0
2006-09-20 13:59:00,1.12728,1.12728,1.12719,1.12721,91300000.0
2006-09-20 14:00:00,1.12714,1.12714,1.12699,1.12704,19200000.0
2006-09-20 14:01:00,1.127,1.12715,1.127,1.12703,60000000.0
2006-09-20 14:02:00,1.12698,1.12705,1.12688,1.12705,122299999.0
2006-09-20 14:03:00,1.12705,1.12717,1.12705,1.12717,123900000.0
2006-09-20 14:04:00,1.12707,1.12716,1.12707,1.12716,8800000.0
2006-09-20 14:05:00,1.12725,1.12753,1.12725,1.12741,129300002.0
2006-09-20 14:06:00,1.12742,1.12747,1.12742,1.12747,33299999.0
2006-09-20 14:07:00,1.1276,1.12761,1.12751,1.12752,77500000.0
2006-09-20 14:08:00,1.12762,1.12769,1.12742,1.12749,120500002.0
2006-09-20 14:09:00,1.12748,1.12754,1.12738,1.12747,90200000.0
2006-09-20 14:10:00,1.12757,1.12767,1.12756,1.12762,125499999.0
2006-09-20 14:11:00,1.12765,1.1277,1.12753,1.12759,30200000.0
2006-09-20 14:12:00,1.12757,1.12757,1.12742,1.12742,82400001.0
2006-09-20 14:13:00,1.1274,1.12752,1.12731,1.12752,119700002.0
2006-09-20 14:14:00,1.12749,1.12763,1.12749,1.12763,92199999.0
2006-09-20 14:15:00,1.12765,1.12775,1.12761,1.12772,79699999.0
2006-09-20 14:16:00,1.12787,1.12806,1.12787,1.12788,112000003.0
2006-09-20 14:17:00,1.12802,1.12813,1.12802,1.12813,118599998.0
2006-09-20 14:18:00,1.12808,1.12808,1.12797,1.12797,84800000.0
2006-09-20 14:19:00,1.1279,1.12795,1.12773,1.12778,112600001.0
2006-09-20 14:20:00,1.1277,1.12781,1.12767,1.12778,75300000.0
2006-09-20 14:21:00,1.12783,1.12803,1.12781,1.12781,174800000.0
2006-09-20 14:22:00,1.12743,1.1278,1.12743,1.1278,127000003.0
2006-09-20 14:23:00,1.1279,1.12807,1.1279,1.12793,97900001.0
2006-09-20 14:24:00,1.12796,1.12796,1.12774,1.12774,75200003.0
2006-09-20 14:25:00,1.12772,1.12784,1.12772,1.12781,119199999.0
2006-09-20 14:26:00,1.12777,1.12788,1.12777,1.12783,72999998.0
2006-09-20 14:27:00,1.1279,1.12792,1.12784,1.12788,99399999.0
2006-09-20 14:28:00,1.12784,1.12799,1.12777,1.12799,76100000.0
2006-09-20 14:29:00,1.1278,1.1278,1.12742,1.1277,148099998.0
2006-09-20 14:30:00,1.1279,1.1279,1.12727,1.12766,143500001.0
2006-09-20 14:31:00,1.12768,1.12779,1.12761,1.12775,108499998.0
2006-09-20 14:32:00,1.12769,1.12774,1.12762,1.1277,124199999.0
2006-09-20 14:33:00,1.12781,1.12812,1.12781,1.12808,93599999.0
2006-09-20 14:34:00,1.12805,1.12815,1.128,1.12804,110700001.0
2006-09-20 14:35:00,1.12797,1.12805,1.12792,1.12793,47800000.0
2006-09-20 14:36:00,1.12802,1.12802,1.12778,1.12786,81200000.0
2006-09-20 14:37:00,1.12787,1.12787,1.12774,1.12775,123599997.0
2006-09-20 14:38:00,1.12784,1.12784,1.12768,1.12783,106399998.0
2006-09-20 14:39:00,1.1278,1.12783,1.12766,1.1278,103500001.0
2006-09-20 14:40:00,1.12769,1.12769,1.12755,1.12755,40600000.0
2006-09-20 14:41:00,1.12752,1.12754,1.12738,1.12738,79100001.0
2006-09-20 14:42:00,1.12742,1.12747,1.12735,1.12735,32400000.0
2006-09-20 14:43:00,1.12731,1.12743,1.12731,1.12738,78099998.0
2006-09-20 14:44:00,1.12732,1.12737,1.12729,1.12733,134699998.0
2006-09-20 14:45:00,1.12728,1.12741,1.1272,1.12732,154200000.0
2006-09-20 14:46:00,1.12726,1.12727,1.12712,1.12715,108900000.0
2006-09-20 14:47:00,1.12707,1.12718,1.12694,1.12694,113300001.0
2006-09-20 14:48:00,1.12683,1.12696,1.12676,1.1269,135899997.0
2006-09-20 14:49:00,1.12685,1.12687,1.12662,1.12662,89199998.0
2006-09-20 14:50:00,1.12662,1.12662,1.12646,1.1265,71500001.0
2006-09-20 14:51:00,1.12635,1.12646,1.12631,1.12645,117400000.0
2006-09-20 14:52:00,1.12662,1.1268,1.12662,1.12672,81600000.0
2006-09-20 14:53:00,1.12681,1.12688,1.12681,1.12686,27500000.0
2006-09-20 14:54:00,1.12675,1.12691,1.12675,1.12681,126300001.0
2006-09-20 14:55:00,1.12687,1.12693,1.1268,1.12693,84599999.0
2006-09-20 14:56:00,1.1269,1.12691,1.12681,1.12689,139900001.0
2006-09-20 14:57:00,1.12685,1.12696,1.12683,1.12684,144400003.0
2006-09-20 14:58:00,1.12693,1.12706,1.12693,1.12697,105900001.0
2006-09-20 14:59:00,1.127,1.127,1.12681,1.12688,79899997.0
2006-09-20 15:00:00,1.12688,1.12688,1.12684,1.12684,96800001.0
2006-09-20 15:01:00,1.12673,1.12688,1.12666,1.12685,61600001.0
2006-09-20 15:02:00,1.1269,1.12704,1.1269,1.12693,79200002.0
2006-09-20 15:03:00,1.12688,1.12697,1.12659,1.12659,119700000.0
2006-09-20 15:04:00,1.12648,1.12653,1.12642,1.12644,96200000.0
2006-09-20 15:05:00,1.12651,1.12657,1.12636,1.12647,86200002.0
2006-09-20 15:06:00,1.12657,1.12664,1.12654,1.12663,191699999.0
2006-09-20 15:07:00,1.12668,1.12677,1.12663,1.12664,134100001.0
2006-09-20 15:08:00,1.12655,1.12667,1.12652,1.12652,82600000.0
2006-09-20 15:09:00,1.12658,1.12662,1.12658,1.12662,8400000.0
2006-09-20 15:10:00,1.12665,1.12667,1.12663,1.12667,117300001.0
2006-09-20 15:11:00,1.12669,1.12673,1.12659,1.12673,224500001.0
2006-09-20 15:12:00,1.12678,1.12687,1.12676,1.12687,89699998.0
2006-09-20 15:13:00,1.12682,1.12701,1.12682,1.12698,190400002.0
2006-09-20 15:14:00,1.12695,1.12695,1.12681,1.12681,75500000.0
2006-09-20 15:15:00,1.12695,1.12695,1.12688,1.1269,94899998.0
2006-09-20 15:16:00,1.12693,1.12699,1.12693,1.12697,98700000.0
2006-09-20 15:17:00,1.12699,1.12699,1.1269,1.12695,169099998.0
2006-09-20 15:18:00,1.12695,1.12705,1.1269,1.12692,106699999.0
2006-09-20 15:19:00,1.12684,1.12697,1.12684,1.12692,149699998.0
2006-09-20 15:20:00,1.12695,1.12701,1.12694,1.12698,104099999.0
2006-09-20 15:21:00,1.12685,1.12688,1.12673,1.12673,157999999.0
2006-09-20 15:22:00,1.1267,1.12675,1.12665,1.1267,121699999.0
2006-09-20 15:23:00,1.1266,1.12664,1.12659,1.12662,72400001.0
2006-09-20 15:24:00,1.12672,1.12682,1.12672,1.12682,8000000.0
2006-09-20 15:25:00,1.12678,1.12678,1.12672,1.12672,87800001.0
2006-09-20 15:26:00,1.12671,1.12682,1.12671,1.12682,22300000.0
2006-09-20 15:27:00,1.12665,1.12665,1.12652,1.1266,105600000.0
2006-09-20 15:28:00,1.1266,1.12685,1.1266,1.12685,49899999.0
2006-09-20 15:29:00,1.12697,1.12698,1.12693,1.12693,47899998.0
2006-09-20 15:30:00,1.12694,1.1271,1.12694,1.12701,72700000.0
2006-09-20 15:31:00,1.12708,1.12708,1.12687,1.1269,85700003.0
2006-09-20 15:32:00,1.12693,1.12704,1.12691,1.12695,133600002.0
2006-09-20 15:33:00,1.12699,1.12713,1.12699,1.12711,54400001.0
2006-09-20 15:34:00,1.12718,1.12718,1.12705,1.1271,102900003.0
2006-09-20 15:35:00,1.12707,1.12715,1.12691,1.12715,148799997.0
2006-09-20 15:36:00,1.12703,1.12715,1.12692,1.12715,68800000.0
2006-09-20 15:37:00,1.12715,1.12716,1.12708,1.12714,75100000.0
2006-09-20 15:38:00,1.12715,1.12725,1.12715,1.1272,152499998.0
2006-09-20 15:39:00,1.12711,1.12721,1.12705,1.12707,101400000.0
2006-09-20 15:40:00,1.12708,1.12717,1.12702,1.12705,42799999.0
2006-09-20 15:41:00,1.12697,1.12715,1.12697,1.12705,58300001.0
2006-09-20 15:42:00,1.12704,1.1272,1.12704,1.12715,106000001.0
2006-09-20 15:43:00,1.12723,1.12724,1.12708,1.12715,138300000.0
2006-09-20 15:44:00,1.12722,1.12737,1.12722,1.1273,39200000.0
2006-09-20 15:45:00,1.12722,1.12728,1.12722,1.12728,2200000.0
2006-09-20 15:46:00,1.1271,1.12718,1.12692,1.12708,117699999.0
2006-09-20 15:47:00,1.12702,1.1271,1.12701,1.12701,12800000.0
2006-09-20 15:48:00,1.12693,1.12708,1.1268,1.1268,136000004.0
2006-09-20 15:49:00,1.12708,1.12711,1.12695,1.12699,132000003.0
2006-09-20 15:50:00,1.12699,1.12699,1.12689,1.12696,102099997.0
2006-09-20 15:51:00,1.12696,1.12711,1.12696,1.12711,47200000.0
2006-09-20 15:52:00,1.12723,1.12737,1.1271,1.12713,84299999.0
2006-09-20 15:53:00,1.12723,1.12732,1.12722,1.12725,76700000.0
2006-09-20 15:54:00,1.12726,1.12733,1.12723,1.12732,104900003.0
2006-09-20 15:55:00,1.12736,1.12736,1.12722,1.12735,45200001.0
2006-09-20 15:56:00,1.12735,1.1276,1.1273,1.1276,84300001.0
2006-09-20 15:57:00,1.12764,1.12774,1.12759,1.12759,129000001.0
2006-09-20 15:58:00,1.12758,1.12767,1.12754,1.12767,128599999.0
2006-09-20 15:59:00,1.12758,1.12758,1.12744,1.12744,20699999.0
2006-09-20 16:00:00,1.12738,1.12738,1.12728,1.12734,81300001.0
2006-09-20 16:01:00,1.12726,1.12726,1.12696,1.127,80800000.0
2006-09-20 16:02:00,1.12676,1.12693,1.12676,1.12691,118899999.0
2006-09-20 16:03:00,1.12684,1.12701,1.12683,1.1269,95599999.0
2006-09-20 16:04:00,1.12682,1.12699,1.12675,1.12691,125899998.0
2006-09-20 16:05:00,1.12693,1.12696,1.12684,1.12685,133500000.0
2006-09-20 16:06:00,1.12688,1.12693,1.1268,1.12692,71499999.0
2006-09-20 16:07:00,1.1269,1.1269,1.12674,1.1268,82700002.0
2006-09-20 16:08:00,1.12674,1.12709,1.12674,1.12709,42400000.0
2006-09-20 16:09:00,1.12708,1.12708,1.12702,1.12702,82400001.0
2006-09-20 16:10:00,1.12699,1.12699,1.12672,1.12687,72900001.0
2006-09-20 16:11:00,1.12688,1.12688,1.12675,1.12675,43100000.0
2006-09-20 16:12:00,1.12656,1.12656,1.12645,1.12655,56200000.0
2006-09-20 16:13:00,1.12666,1.12683,1.12664,1.1268,138499998.0
2006-09-20 16:14:00,1.12677,1.12689,1.12675,1.12686,117899999.0
2006-09-20 16:15:00,1.12674,1.12684,1.12674,1.12682,36599999.0
2006-09-20 16:16:00,1.12679,1.12682,1.12645,1.12661,144600001.0
2006-09-20 16:17:00,1.12666,1.12666,1.12659,1.12659,30700000.0
2006-09-20 16:18:00,1.12657,1.12657,1.1264,1.1264,53000000.0
2006-09-20 16:19:00,1.12638,1.12638,1.12633,1.12638,11900000.0
2006-09-20 16:20:00,1.12632,1.12632,1.12627,1.12627,56100000.0
2006-09-20 16:21:00,1.12621,1.12628,1.12621,1.12628,91700000.0
2006-09-20 16:22:00,1.12632,1.12638,1.1263,1.12638,47800000.0
2006-09-20 16:23:00,1.1265,1.12659,1.12647,1.12647,148100003.0
2006-09-20 16:24:00,1.12652,1.12661,1.12652,1.12652,68600001.0
2006-09-20 16:25:00,1.12662,1.12666,1.12661,1.12662,60200000.0
2006-09-20 16:26:00,1.12674,1.12691,1.12664,1.12685,173500003.0
2006-09-20 16:27:00,1.12697,1.12719,1.12697,1.12708,80300000.0
2006-09-20 16:28:00,1.12711,1.12719,1.12711,1.12719,40000000.0
2006-09-20 16:29:00,1.12742,1.12765,1.12742,1.1276,100699999.0
2006-09-20 16:30:00,1.12782,1.12848,1.12782,1.12838,160299997.0
2006-09-20 16:31:00,1.12817,1.12817,1.12777,1.12778,132199997.0
2006-09-20 16:32:00,1.12776,1.12789,1.12766,1.12778,143800000.0
2006-09-20 16:33:00,1.12774,1.12794,1.12771,1.12789,187399998.0
2006-09-20 16:34:00,1.12785,1.12809,1.12785,1.1279,124100002.0
2006-09-20 16:35:00,1.12795,1.12795,1.12783,1.12783,130700000.0
2006-09-20 16:36:00,1.12768,1.12775,1.12752,1.12775,89799999.0
2006-09-20 16:37:00,1.1277,1.12785,1.1277,1.12785,65400000.0
2006-09-20 16:38:00,1.12787,1.12787,1.12762,1.12762,157600000.0
2006-09-20 16:39:00,1.12772,1.12782,1.12762,1.12762,176100002.0
2006-09-20 16:40:00,1.12755,1.1276,1.12748,1.12752,108100002.0
2006-09-20 16:41:00,1.12762,1.12762,1.12753,1.12756,118599996.0
2006-09-20 16:42:00,1.1277,1.1277,1.12761,1.12763,134600001.0
2006-09-20 16:43:00,1.12753,1.12769,1.12751,1.12766,116000001.0
2006-09-20 16:44:00,1.12767,1.12767,1.1275,1.12754,59500000.0
2006-09-20 16:45:00,1.12757,1.12765,1.12757,1.12765,1400000.0
2006-09-20 16:46:00,1.1276,1.1276,1.12755,1.12755,40200000.0
2006-09-20 16:47:00,1.1276,1.1276,1.12757,1.1276,19100000.0
2006-09-20 16:48:00,1.12751,1.12752,1.12729,1.12734,91600000.0
2006-09-20 16:49:00,1.12722,1.12738,1.12719,1.12726,116099999.0
2006-09-20 16:50:00,1.12717,1.12718,1.12701,1.1271,159300001.0
2006-09-20 16:51:00,1.12712,1.12716,1.12694,1.12708,220999999.0
2006-09-20 16:52:00,1.12703,1.12707,1.12688,1.127,141200001.0
2006-09-20 16:53:00,1.1269,1.12718,1.12686,1.12718,91900000.0
2006-09-20 16:54:00,1.12712,1.12712,1.12699,1.12708,37400000.0
2006-09-20 16:55:00,1.12713,1.12714,1.12697,1.12709,102800003.0
2006-09-20 16:56:00,1.12698,1.12699,1.12693,1.12693,16700000.0
2006-09-20 16:57:00,1.12689,1.12709,1.12689,1.12709,40500000.0
2006-09-20 16:58:00,1.12719,1.12734,1.12713,1.12726,134900002.0
2006-09-20 16:59:00,1.12727,1.12731,1.12715,1.12718,70099999.0
2006-09-20 17:00:00,1.12728,1.12747,1.12728,1.1274,145399998.0
2006-09-20 17:01:00,1.12738,1.12746,1.12732,1.12746,61800000.0
2006-09-20 17:02:00,1.12748,1.12748,1.12729,1.12731,108400003.0
2006-09-20 17:03:00,1.12742,1.12757,1.12742,1.12757,99599997.0
2006-09-20 17:04:00,1.12754,1.12762,1.12752,1.12752,37100000.0
2006-09-20 17:05:00,1.12753,1.12757,1.12753,1.12757,40400000.0
2006-09-20 17:06:00,1.12754,1.12755,1.12737,1.12737,92499999.0
2006-09-20 17:07:00,1.12738,1.12741,1.1273,1.12733,71700002.0
2006-09-20 17:08:00,1.12735,1.1274,1.12735,1.12738,83900000.0
2006-09-20 17:09:00,1.12742,1.12742,1.12728,1.12728,8800000.0
2006-09-20 17:10:00,1.12729,1.12747,1.12729,1.12746,87700003.0
2006-09-20 17:11:00,1.12732,1.12732,1.12732,1.12732,8000000.0
2006-09-20 17:12:00,1.12735,1.12745,1.12735,1.12745,35500000.0
2006-09-20 17:13:00,1.12737,1.12747,1.12733,1.12739,177700001.0
2006-09-20 17:14:00,1.12733,1.12741,1.12733,1.12738,88900001.0
2006-09-20 17:15:00,1.12735,1.12735,1.12735,1.12735,800000.0
2006-09-20 17:16:00,1.1274,1.1274,1.12735,1.12735,52700000.0
2006-09-20 17:17:00,1.1274,1.1274,1.12735,1.12735,18000000.0
2006-09-20 17:18:00,1.1274,1.1274,1.12735,1.12735,18100000.0
2006-09-20 17:19:00,1.12745,1.12745,1.12738,1.12738,32700000.0
2006-09-20 17:20:00,1.12733,1.12752,1.12732,1.12742,78999999.0
2006-09-20 17:21:00,1.12737,1.12741,1.12733,1.12738,164499999.0
2006-09-20 17:22:00,1.12739,1.12743,1.12732,1.12732,87399999.0
2006-09-20 17:23:00,1.12743,1.12743,1.12734,1.12735,96500002.0
2006-09-20 17:24:00,1.12738,1.12738,1.12738,1.12738,25500000.0
2006-09-20 17:25:00,1.12742,1.12743,1.12742,1.12743,28400000.0
2006-09-20 17:26:00,1.12746,1.12746,1.12735,1.12736,49400000.0
2006-09-20 17:27:00,1.12739,1.12744,1.12733,1.12744,35600000.0
2006-09-20 17:28:00,1.12733,1.12742,1.12729,1.12742,68200000.0
2006-09-20 17:29:00,1.1274,1.1274,1.1274,1.1274,19900000.0
2006-09-20 17:30:00,1.12734,1.12734,1.12695,1.12695,104499998.0
2006-09-20 17:31:00,1.1268,1.12681,1.1266,1.12681,221600003.0
2006-09-20 17:32:00,1.12678,1.1268,1.12673,1.12673,69900000.0
2006-09-20 17:33:00,1.12672,1.12672,1.12623,1.12623,82600002.0
2006-09-20 17:34:00,1.12622,1.1263,1.12621,1.12622,135800001.0
2006-09-20 17:35:00,1.12617,1.1264,1.12617,1.12629,75100000.0
2006-09-20 17:36:00,1.12644,1.12659,1.12644,1.12654,67599998.0
2006-09-20 17:37:00,1.12657,1.12674,1.12657,1.12674,37100002.0
2006-09-20 17:38:00,1.12689,1.12708,1.12689,1.12697,102200003.0
2006-09-20 17:39:00,1.12717,1.12751,1.12717,1.12736,85299999.0
2006-09-20 17:40:00,1.12728,1.12728,1.12713,1.12719,102100003.0
2006-09-20 17:41:00,1.12732,1.12757,1.12732,1.12751,70499999.0
2006-09-20 17:42:00,1.12753,1.12766,1.12737,1.12747,136199999.0
2006-09-20 17:43:00,1.12756,1.12756,1.12744,1.1275,95199997.0
2006-09-20 17:44:00,1.12745,1.12758,1.12738,1.12758,91100000.0
2006-09-20 17:45:00,1.12759,1.1276,1.12748,1.12752,168500001.0
2006-09-20 17:46:00,1.12749,1.12749,1.12741,1.12744,50200001.0
2006-09-20 17:47:00,1.12747,1.12752,1.12735,1.12735,104800000.0
2006-09-20 17:48:00,1.12742,1.12744,1.12735,1.12735,107800000.0
2006-09-20 17:49:00,1.12737,1.12755,1.12737,1.12745,116699998.0
2006-09-20 17:50:00,1.12737,1.12737,1.12729,1.12734,62100000.0
2006-09-20 17:51:00,1.12737,1.12737,1.1271,1.12714,179689999.0
2006-09-20 17:52:00,1.12717,1.1273,1.12698,1.1273,98200003.0
2006-09-20 17:53:00,1.12722,1.12722,1.12711,1.12711,90690000.0
2006-09-20 17:54:00,1.12715,1.1272,1.12708,1.1272,108700002.0
2006-09-20 17:55:00,1.12715,1.12717,1.12705,1.12717,89900000.0
2006-09-20 17:56:00,1.12722,1.12724,1.12707,1.12724,131500003.0
2006-09-20 17:57:00,1.12728,1.12737,1.12726,1.12737,92000002.0
2006-09-20 17:58:00,1.12738,1.12738,1.12725,1.1273,100900001.0
2006-09-20 17:59:00,1.1272,1.1272,1.12702,1.12702,87800003.0
2006-09-20 18:00:00,1.12697,1.12704,1.12685,1.12685,109099998.0
2006-09-20 18:01:00,1.12697,1.12719,1.12697,1.12699,520899995.0
2006-09-20 18:02:00,1.12704,1.12714,1.12702,1.12707,761000002.0
2006-09-20 18:03:00,1.12701,1.12712,1.12695,1.12696,805200001.0
2006-09-20 18:04:00,1.12692,1.12723,1.12692,1.12712,807399999.0
2006-09-20 18:05:00,1.1271,1.12715,1.12702,1.12712,858600010.0
2006-09-20 18:06:00,1.12711,1.12715,1.127,1.12712,515400001.0
2006-09-20 18:07:00,1.12712,1.12725,1.1271,1.12711,1043800010.0
2006-09-20 18:08:00,1.12712,1.12738,1.12712,1.12728,1004200008.0
2006-09-20 18:09:00,1.12732,1.12742,1.12728,1.12732,404700000.0
2006-09-20 18:10:00,1.12738,1.12739,1.12725,1.12725,702499994.0
2006-09-20 18:11:00,1.12733,1.12733,1.12715,1.12727,817000004.0
2006-09-20 18:12:00,1.12722,1.12722,1.12699,1.12699,140799999.0
2006-09-20 18:13:00,1.1271,1.12715,1.12705,1.12715,370200001.0
2006-09-20 18:14:00,1.12712,1.12712,1.12695,1.12708,391799995.0
2006-09-20 18:15:00,1.12705,1.12715,1.127,1.12703,665400004.0
2006-09-20 18:16:00,1.12705,1.12715,1.12702,1.1271,373899999.0
2006-09-20 18:17:00,1.1271,1.12718,1.12703,1.12712,906000001.0
2006-09-20 18:18:00,1.12712,1.12727,1.12706,1.12706,680599997.0
2006-09-20 18:19:00,1.12713,1.12713,1.12703,1.12707,198900002.0
2006-09-20 18:20:00,1.12709,1.12709,1.12687,1.12695,617399997.0
2006-09-20 18:21:00,1.12702,1.12709,1.12699,1.127,172100000.0
2006-09-20 18:22:00,1.12703,1.12708,1.12694,1.12694,233700000.0
2006-09-20 18:23:00,1.12695,1.12703,1.12692,1.12693,395100001.0
2006-09-20 18:24:00,1.12693,1.12702,1.12681,1.12683,503900002.0
2006-09-20 18:25:00,1.12685,1.1269,1.12677,1.1269,414700002.0
2006-09-20 18:26:00,1.12693,1.12706,1.12689,1.12695,839900001.0
2006-09-20 18:27:00,1.12701,1.12706,1.12699,1.12703,437400002.0
2006-09-20 18:28:00,1.12701,1.12716,1.127,1.12716,353700000.0
2006-09-20 18:29:00,1.12717,1.12719,1.12708,1.12719,300099997.0
2006-09-20 18:30:00,1.12719,1.12721,1.12705,1.12719,883700002.0
2006-09-20 18:31:00,1.1272,1.12725,1.12712,1.12717,508900002.0
2006-09-20 18:32:00,1.12718,1.12728,1.1271,1.1272,394900001.0
2006-09-20 18:33:00,1.12721,1.1273,1.12716,1.12722,402700002.0
2006-09-20 18:34:00,1.1272,1.1272,1.12702,1.12711,285900001.0
2006-09-20 18:35:00,1.1271,1.1271,1.127,1.12705,459900005.0
2006-09-20 18:36:00,1.12703,1.12707,1.12694,1.12697,339090000.0
2006-09-20 18:37:00,1.12696,1.12701,1.12692,1.12692,85300000.0
2006-09-20 18:38:00,1.12698,1.12704,1.12692,1.127,227799999.0
2006-09-20 18:39:00,1.12698,1.12698,1.12681,1.12683,179800000.0
2006-09-20 18:40:00,1.1268,1.12685,1.12675,1.1268,820100000.0
2006-09-20 18:41:00,1.12683,1.12697,1.12681,1.12684,281300002.0
2006-09-20 18:42:00,1.1268,1.12684,1.12641,1.12642,446600002.0
2006-09-20 18:43:00,1.12635,1.12646,1.12617,1.12632,442599997.0
2006-09-20 18:44:00,1.12641,1.12648,1.12637,1.12642,220499997.0
2006-09-20 18:45:00,1.12642,1.12642,1.12625,1.12628,419500004.0
2006-09-20 18:46:00,1.12632,1.12643,1.1263,1.12639,291799999.0
2006-09-20 18:47:00,1.1264,1.1264,1.1264,1.1264,6300000.0
2006-09-20 18:48:00,1.1264,1.12645,1.1264,1.12645,102100000.0
2006-09-20 18:49:00,1.12643,1.12643,1.12635,1.12643,98100000.0
2006-09-20 18:50:00,1.1264,1.12652,1.12637,1.12652,51500000.0
2006-09-20 18:51:00,1.12648,1.12648,1.12641,1.12642,134199999.0
2006-09-20 18:52:00,1.12637,1.12638,1.12626,1.12638,115000001.0
2006-09-20 18:53:00,1.1264,1.12645,1.12633,1.12635,586600003.0
2006-09-20 18:54:00,1.12635,1.12635,1.12628,1.1263,183599999.0
2006-09-20 18:55:00,1.1263,1.12637,1.1263,1.12635,500699996.0
2006-09-20 18:56:00,1.12637,1.12638,1.12633,1.12636,236299996.0
2006-09-20 18:57:00,1.12638,1.12641,1.12632,1.1264,312200002.0
2006-09-20 18:58:00,1.12647,1.12647,1.12637,1.12638,119899999.0
2006-09-20 18:59:00,1.12643,1.12652,1.1264,1.12643,462699997.0
2006-09-20 19:00:00,1.12645,1.12649,1.1264,1.12642,287900001.0
2006-09-20 19:01:00,1.12634,1.12638,1.12629,1.12638,73900000.0
2006-09-20 19:02:00,1.12639,1.12639,1.12628,1.12632,242699999.0
2006-09-20 19:03:00,1.12637,1.12642,1.12623,1.12625,404100001.0
2006-09-20 19:04:00,1.12633,1.12642,1.12629,1.12635,161300000.0
2006-09-20 19:05:00,1.12635,1.1264,1.12633,1.12637,273000005.0
2006-09-20 19:06:00,1.12614,1.12642,1.12601,1.12633,387500001.0
2006-09-20 19:07:00,1.12639,1.12657,1.12637,1.12654,184199995.0
2006-09-20 19:08:00,1.12651,1.12651,1.12639,1.12645,478500004.0
2006-09-20 19:09:00,1.1265,1.12651,1.12637,1.12643,554100001.0
2006-09-20 19:10:00,1.12642,1.12646,1.12637,1.12637,110200000.0
2006-09-20 19:11:00,1.12636,1.12648,1.12632,1.12648,367400000.0
2006-09-20 19:12:00,1.12646,1.12651,1.12639,1.12648,202600002.0
2006-09-20 19:13:00,1.12651,1.1266,1.12649,1.12654,118200000.0
2006-09-20 19:14:00,1.12652,1.12674,1.12652,1.12662,244700003.0
2006-09-20 19:15:00,1.12655,1.12655,1.12646,1.1265,492600001.0
2006-09-20 19:16:00,1.12648,1.12652,1.12642,1.12642,358999997.0
2006-09-20 19:17:00,1.12646,1.12656,1.12643,1.12645,266000003.0
2006-09-20 19:18:00,1.12642,1.12642,1.12628,1.12637,488100000.0
2006-09-20 19:19:00,1.12635,1.12647,1.12635,1.12642,174899999.0
2006-09-20 19:20:00,1.12638,1.12638,1.12616,1.12616,197600001.0
2006-09-20 19:21:00,1.12622,1.12636,1.12622,1.12636,159400000.0
2006-09-20 19:22:00,1.12614,1.12639,1.12593,1.12615,248599999.0
2006-09-20 19:23:00,1.12635,1.12637,1.12626,1.12637,131300002.0
2006-09-20 19:24:00,1.1264,1.1264,1.12635,1.1264,44400000.0
2006-09-20 19:25:00,1.1264,1.1264,1.1264,1.1264,191099997.0
2006-09-20 19:26:00,1.1264,1.1264,1.12628,1.12628,138400000.0
2006-09-20 19:27:00,1.12649,1.12649,1.12637,1.12643,491300005.0
2006-09-20 19:28:00,1.12649,1.12649,1.12641,1.12649,209300001.0
2006-09-20 19:29:00,1.1265,1.12651,1.12641,1.12648,66900001.0
2006-09-20 19:30:00,1.12658,1.12661,1.12653,1.12659,170100001.0
2006-09-20 19:31:00,1.12669,1.12669,1.12663,1.12663,83200002.0
2006-09-20 19:32:00,1.12659,1.12677,1.12659,1.12668,130699999.0
2006-09-20 19:33:00,1.12662,1.12667,1.12657,1.12657,319599999.0
2006-09-20 19:34:00,1.12653,1.12658,1.12648,1.12658,46400000.0
2006-09-20 19:35:00,1.12653,1.12653,1.12647,1.12647,49199999.0
2006-09-20 19:36:00,1.12648,1.1265,1.12633,1.12633,121500000.0
2006-09-20 19:37:00,1.12648,1.12659,1.12641,1.1265,520100005.0
2006-09-20 19:38:00,1.12645,1.12655,1.12643,1.1265,164700001.0
2006-09-20 19:39:00,1.12645,1.12655,1.1264,1.12649,403000007.0
2006-09-20 19:40:00,1.12655,1.12659,1.12651,1.12656,322900003.0
2006-09-20 19:41:00,1.12649,1.12652,1.12642,1.12642,240199998.0
2006-09-20 19:42:00,1.12641,1.12651,1.12639,1.12643,121000001.0
2006-09-20 19:43:00,1.12648,1.12648,1.1264,1.1264,102500002.0
2006-09-20 19:44:00,1.12637,1.1264,1.12637,1.1264,65900002.0
2006-09-20 19:45:00,1.1264,1.1264,1.12635,1.12635,112300002.0
2006-09-20 19:46:00,1.1264,1.1264,1.12637,1.1264,22100000.0
2006-09-20 19:47:00,1.1264,1.1264,1.1264,1.1264,55600000.0
2006-09-20 19:48:00,1.12593,1.12593,1.12577,1.12577,6400000.0
2006-09-20 19:49:00,1.12548,1.12551,1.12538,1.1254,179700002.0
2006-09-20 19:50:00,1.12544,1.12551,1.12544,1.12551,124200003.0
2006-09-20 19:51:00,1.12554,1.12571,1.12554,1.12558,130700003.0
2006-09-20 19:52:00,1.12563,1.12567,1.12563,1.12563,37600000.0
2006-09-20 19:53:00,1.1257,1.12578,1.12567,1.12578,177099998.0
2006-09-20 19:54:00,1.12578,1.12578,1.12573,1.12573,67700002.0
2006-09-20 19:55:00,1.1258,1.12582,1.12553,1.12553,160900001.0
2006-09-20 19:56:00,1.12569,1.12582,1.12568,1.12574,280099996.0
2006-09-20 19:57:00,1.12576,1.12588,1.12576,1.12583,236600004.0
2006-09-20 19:58:00,1.12582,1.12587,1.12582,1.12582,52600000.0
2006-09-20 19:59:00,1.12583,1.12588,1.12581,1.12583,166600003.0
2006-09-20 20:00:00,1.12595,1.12611,1.12595,1.12601,62800000.0
2006-09-20 20:01:00,1.12593,1.12602,1.12593,1.12601,80000000.0
2006-09-20 20:02:00,1.126,1.12604,1.1259,1.12593,145399998.0
2006-09-20 20:03:00,1.12594,1.12594,1.12571,1.12582,560200002.0
2006-09-20 20:04:00,1.12593,1.12593,1.12577,1.12577,104500000.0
2006-09-20 20:05:00,1.12578,1.12592,1.12577,1.12577,65600001.0
2006-09-20 20:06:00,1.12584,1.12607,1.12584,1.12607,106799998.0
2006-09-20 20:07:00,1.12609,1.12614,1.12596,1.12601,270199998.0
2006-09-20 20:08:00,1.12605,1.1263,1.12605,1.1263,305400001.0
2006-09-20 20:09:00,1.12627,1.12628,1.12608,1.12608,262899997.0
2006-09-20 20:10:00,1.12602,1.12608,1.12598,1.12608,125700001.0
2006-09-20 20:11:00,1.12608,1.12608,1.12595,1.12601,155300000.0
2006-09-20 20:12:00,1.12603,1.12615,1.12602,1.12603,577500004.0
2006-09-20 20:13:00,1.126,1.12601,1.12537,1.12537,89900000.0
2006-09-20 20:14:00,1.12563,1.12718,1.12563,1.12698,131099999.0
2006-09-20 20:15:00,1.12707,1.12743,1.12688,1.12688,657700003.0
2006-09-20 20:16:00,1.12676,1.12682,1.12651,1.12673,579900000.0
2006-09-20 20:17:00,1.12681,1.12701,1.12673,1.12695,404100003.0
2006-09-20 20:18:00,1.1269,1.12703,1.12677,1.12687,125699998.0
2006-09-20 20:19:00,1.12679,1.12695,1.1267,1.1267,183200002.0
2006-09-20 20:20:00,1.1266,1.1267,1.12622,1.1265,392400004.0
2006-09-20 20:21:00,1.12635,1.12636,1.12592,1.12592,388300004.0
2006-09-20 20:22:00,1.12599,1.12627,1.12599,1.12624,373500003.0
2006-09-20 20:23:00,1.12632,1.12645,1.12622,1.12622,430999998.0
2006-09-20 20:24:00,1.12618,1.12629,1.12607,1.12625,327000001.0
2006-09-20 20:25:00,1.12642,1.12666,1.12642,1.12663,175000002.0
2006-09-20 20:26:00,1.12674,1.12708,1.12674,1.12692,117599999.0
2006-09-20 20:27:00,1.1269,1.12713,1.12683,1.12693,167600000.0
2006-09-20 20:28:00,1.12697,1.12715,1.12685,1.12685,803100009.0
2006-09-20 20:29:00,1.12678,1.12722,1.12671,1.12722,490800002.0
2006-09-20 20:30:00,1.12725,1.12743,1.12725,1.12743,236599997.0
2006-09-20 20:31:00,1.12744,1.12744,1.12698,1.12708,421799997.0
2006-09-20 20:32:00,1.12707,1.12745,1.12707,1.12745,335900001.0
2006-09-20 20:33:00,1.12752,1.12763,1.12741,1.12756,196099999.0
2006-09-20 20:34:00,1.12751,1.12764,1.12748,1.12754,107199999.0
2006-09-20 20:35:00,1.12751,1.12751,1.12732,1.1274,230900003.0
2006-09-20 20:36:00,1.1274,1.12745,1.12728,1.12744,547800005.0
2006-09-20 20:37:00,1.12753,1.12769,1.12743,1.12755,171299999.0
2006-09-20 20:38:00,1.12758,1.1277,1.12749,1.12762,267599998.0
2006-09-20 20:39:00,1.12765,1.12786,1.12764,1.12785,498900003.0
2006-09-20 20:40:00,1.12785,1.1279,1.1275,1.1275,296400001.0
2006-09-20 20:41:00,1.12755,1.12788,1.12753,1.12788,570500000.0
2006-09-20 20:42:00,1.12794,1.12805,1.12792,1.12793,403600003.0
2006-09-20 20:43:00,1.12789,1.12789,1.12766,1.12769,233199998.0
2006-09-20 20:44:00,1.12777,1.12792,1.12777,1.12787,71800000.0
2006-09-20 20:45:00,1.1278,1.1278,1.12765,1.1277,169200003.0
2006-09-20 20:46:00,1.12776,1.12798,1.12776,1.12798,168199999.0
2006-09-20 20:47:00,1.12803,1.12821,1.12803,1.12815,161900001.0
2006-09-20 20:48:00,1.12811,1.12811,1.12798,1.12805,83500000.0
2006-09-20 20:49:00,1.12806,1.12812,1.12792,1.12804,366199997.0
2006-09-20 20:50:00,1.12805,1.12817,1.12805,1.12817,108099999.0
2006-09-20 20:51:00,1.12817,1.12822,1.12801,1.12822,105100001.0
2006-09-20 20:52:00,1.12822,1.12822,1.12814,1.12815,43600001.0
2006-09-20 20:53:00,1.12808,1.12819,1.12801,1.12805,295799999.0
2006-09-20 20:54:00,1.12813,1.12819,1.12797,1.12804,434800001.0
2006-09-20 20:55:00,1.12811,1.12816,1.12806,1.12809,159900002.0
2006-09-20 20:56:00,1.1281,1.12816,1.12803,1.12813,561399999.0
2006-09-20 20:57:00,1.12806,1.12806,1.12765,1.12776,474099996.0
2006-09-20 20:58:00,1.12774,1.12795,1.12774,1.12791,237500002.0
2006-09-20 20:59:00,1.12782,1.12801,1.12782,1.12782,208700000.0
2006-09-20 21:00:00,1.12784,1.12785,1.1277,1.1278,809200002.0
2006-09-20 21:01:00,1.12777,1.12787,1.12772,1.12772,530600006.0
2006-09-20 21:02:00,1.12765,1.1277,1.12765,1.12765,128899998.0
2006-09-20 21:03:00,1.12779,1.12784,1.1277,1.12775,575900001.0
2006-09-20 21:04:00,1.12779,1.12789,1.12776,1.12786,690900001.0
2006-09-20 21:05:00,1.12783,1.12783,1.12762,1.1277,653400002.0
2006-09-20 21:06:00,1.12779,1.12779,1.12771,1.12771,91300000.0
2006-09-20 21:07:00,1.12772,1.12783,1.12766,1.12766,627700006.0
2006-09-20 21:08:00,1.1276,1.12775,1.1276,1.12775,210400000.0
2006-09-20 21:09:00,1.12767,1.12781,1.12767,1.12781,36700000.0
2006-09-20 21:10:00,1.12785,1.12785,1.12775,1.1278,480400006.0
2006-09-20 21:11:00,1.1278,1.12783,1.12775,1.12775,521200001.0
2006-09-20 21:12:00,1.12779,1.12784,1.12772,1.12784,267499999.0
2006-09-20 21:13:00,1.12788,1.12788,1.12773,1.1278,308800002.0
2006-09-20 21:14:00,1.12788,1.12788,1.12776,1.12777,278900002.0
2006-09-20 21:15:00,1.12775,1.1278,1.12775,1.12777,137699999.0
2006-09-20 21:16:00,1.12772,1.12777,1.1277,1.1277,211699999.0
2006-09-20 21:17:00,1.12777,1.12784,1.12775,1.12784,58400001.0
2006-09-20 21:18:00,1.1279,1.12795,1.12785,1.1279,97800001.0
2006-09-20 21:19:00,1.12787,1.12797,1.12786,1.12786,130900001.0
2006-09-20 21:20:00,1.12785,1.12785,1.12785,1.12785,7400000.0
2006-09-20 21:21:00,1.12788,1.12798,1.1278,1.12795,139900001.0
2006-09-20 21:22:00,1.12785,1.12785,1.12785,1.12785,96600000.0
2006-09-20 21:23:00,1.12783,1.12799,1.12783,1.12791,31100001.0
2006-09-20 21:24:00,1.12795,1.12795,1.1279,1.1279,62100002.0
2006-09-20 21:25:00,1.12798,1.12798,1.12796,1.12798,81700001.0
2006-09-20 21:26:00,1.128,1.12808,1.12793,1.12793,107099998.0
2006-09-20 21:27:00,1.12786,1.12788,1.12771,1.12788,142800002.0
2006-09-20 21:28:00,1.12787,1.12793,1.12778,1.12782,187099998.0
2006-09-20 21:29:00,1.1278,1.1278,1.12775,1.12775,125200000.0
2006-09-20 21:30:00,1.12781,1.12787,1.12779,1.12787,55900002.0
2006-09-20 21:31:00,1.1279,1.1279,1.1279,1.1279,62600000.0
2006-09-20 21:32:00,1.12787,1.12787,1.12768,1.12773,145399998.0
2006-09-20 21:33:00,1.12778,1.12788,1.12775,1.12775,176399995.0
2006-09-20 21:34:00,1.12783,1.12788,1.12782,1.12782,112100000.0
2006-09-20 21:35:00,1.12782,1.12787,1.12782,1.12787,61000001.0
2006-09-20 21:36:00,1.12785,1.12785,1.12776,1.12776,50999998.0
2006-09-20 21:37:00,1.12787,1.12787,1.1278,1.1278,48099999.0
2006-09-20 21:38:00,1.1278,1.12789,1.1278,1.12782,82999999.0
2006-09-20 21:39:00,1.12783,1.1279,1.12781,1.12781,341799998.0
2006-09-20 21:40:00,1.12785,1.12805,1.12785,1.12788,275100004.0
2006-09-20 21:41:00,1.12792,1.12804,1.12792,1.12799,61499999.0
2006-09-20 21:42:00,1.12797,1.12799,1.12793,1.12793,88200000.0
2006-09-20 21:43:00,1.1279,1.1279,1.12782,1.12782,222600003.0
2006-09-20 21:44:00,1.12782,1.12787,1.12771,1.12787,79899998.0
2006-09-20 21:45:00,1.12792,1.12799,1.12792,1.12799,184100004.0
2006-09-20 21:46:00,1.1279,1.12795,1.12785,1.12787,181200001.0
2006-09-20 21:47:00,1.12783,1.12788,1.12775,1.12779,244100000.0
2006-09-20 21:48:00,1.12778,1.12778,1.12771,1.12772,153300001.0
2006-09-20 21:49:00,1.12773,1.1278,1.12767,1.12775,23900000.0
2006-09-20 21:50:00,1.12773,1.12779,1.1277,1.12779,74299999.0
2006-09-20 21:51:00,1.12786,1.12792,1.12785,1.12791,164400002.0
2006-09-20 21:52:00,1.12792,1.128,1.12792,1.128,71300001.0
2006-09-20 21:53:00,1.128,1.128,1.128,1.128,243800007.0
2006-09-20 21:54:00,1.12802,1.12812,1.12801,1.12805,177700000.0
2006-09-20 21:55:00,1.12808,1.12816,1.12803,1.12816,39199999.0
2006-09-20 21:56:00,1.12808,1.1281,1.128,1.1281,47200000.0
2006-09-20 21:57:00,1.12811,1.12847,1.12811,1.1283,117800002.0
2006-09-20 21:58:00,1.12823,1.12835,1.12823,1.12831,49499999.0
2006-09-20 21:59:00,1.1282,1.12838,1.1282,1.12838,130800001.0
2006-09-20 22:00:00,1.12843,1.12856,1.12843,1.1285,192199999.0
2006-09-20 22:01:00,1.12861,1.12874,1.12861,1.12873,224299999.0
2006-09-20 22:02:00,1.12875,1.1288,1.12858,1.12865,382900001.0
2006-09-20 22:03:00,1.12855,1.12861,1.12852,1.12859,165000001.0
2006-09-20 22:04:00,1.12863,1.12866,1.12852,1.12866,162699999.0
2006-09-20 22:05:00,1.1287,1.12875,1.12865,1.12865,50500000.0
2006-09-20 22:06:00,1.12865,1.12879,1.12864,1.12871,155999999.0
2006-09-20 22:07:00,1.1287,1.12871,1.1285,1.12871,107100000.0
2006-09-20 22:08:00,1.12871,1.12871,1.12862,1.12862,106100001.0
2006-09-20 22:09:00,1.12846,1.12869,1.12824,1.12858,147099997.0
2006-09-20 22:10:00,1.12865,1.12865,1.1286,1.1286,103099998.0
2006-09-20 22:11:00,1.1286,1.1286,1.1286,1.1286,60799999.0
2006-09-20 22:12:00,1.12858,1.12858,1.12836,1.1284,65700000.0
2006-09-20 22:13:00,1.12828,1.12836,1.12826,1.12836,52000000.0
2006-09-20 22:14:00,1.12847,1.12853,1.12844,1.12852,138200000.0
2006-09-20 22:15:00,1.12852,1.12852,1.12837,1.12845,123100001.0
2006-09-20 22:16:00,1.12831,1.12868,1.12814,1.12868,121399999.0
2006-09-20 22:17:00,1.12862,1.12862,1.12812,1.12842,98799998.0
2006-09-20 22:18:00,1.12859,1.12869,1.12859,1.1286,83200002.0
2006-09-20 22:19:00,1.12854,1.12863,1.12853,1.12853,109399999.0
2006-09-20 22:20:00,1.12848,1.12853,1.12844,1.12853,142100001.0
2006-09-20 22:21:00,1.12855,1.12855,1.12845,1.12845,239500002.0
2006-09-20 22:22:00,1.12833,1.12848,1.12819,1.12837,85300000.0
2006-09-20 22:23:00,1.12837,1.12845,1.12815,1.12835,74399998.0
2006-09-20 22:24:00,1.12847,1.12847,1.1283,1.12831,139200002.0
2006-09-20 22:25:00,1.12822,1.12822,1.12805,1.12805,55100000.0
2006-09-20 22:26:00,1.12805,1.12805,1.12796,1.12799,96800000.0
2006-09-20 22:27:00,1.128,1.12805,1.128,1.128,390700007.0
2006-09-20 22:28:00,1.12796,1.12814,1.12796,1.12814,40500000.0
2006-09-20 22:29:00,1.12785,1.12836,1.12785,1.1283,98100001.0
2006-09-20 22:30:00,1.12815,1.12815,1.1281,1.12815,113800002.0
2006-09-20 22:31:00,1.12816,1.12816,1.12809,1.12809,45600000.0
2006-09-20 22:32:00,1.12807,1.12814,1.12805,1.1281,105400000.0
2006-09-20 22:33:00,1.12807,1.12825,1.12805,1.12805,71499999.0
2006-09-20 22:34:00,1.12815,1.12824,1.12807,1.12818,277000002.0
2006-09-20 22:35:00,1.12822,1.12822,1.12802,1.12802,145800002.0
2006-09-20 22:36:00,1.128,1.128,1.12795,1.12795,74900000.0
2006-09-20 22:37:00,1.12799,1.12804,1.12798,1.12798,68800000.0
2006-09-20 22:38:00,1.12804,1.12813,1.128,1.12802,111200000.0
2006-09-20 22:39:00,1.12807,1.12812,1.12805,1.12805,148800000.0
2006-09-20 22:40:00,1.12776,1.12802,1.12765,1.12802,39400000.0
2006-09-20 22:41:00,1.12802,1.12803,1.1279,1.12797,47000000.0
2006-09-20 22:42:00,1.12804,1.12808,1.1278,1.12792,110300000.0
2006-09-20 22:43:00,1.12802,1.12808,1.1279,1.12793,295800001.0
2006-09-20 22:44:00,1.12786,1.12788,1.12775,1.12776,107300002.0
2006-09-20 22:45:00,1.1277,1.12783,1.1277,1.12781,132699999.0
2006-09-20 22:46:00,1.12785,1.12789,1.12775,1.12789,70300001.0
2006-09-20 22:47:00,1.12789,1.12789,1.12786,1.12786,16800000.0
2006-09-20 22:48:00,1.12805,1.12813,1.12805,1.12813,119300000.0
2006-09-20 22:49:00,1.12816,1.12816,1.12802,1.12804,116600002.0
2006-09-20 22:50:00,1.12805,1.12805,1.12798,1.12801,60000000.0
2006-09-20 22:51:00,1.12815,1.12815,1.12805,1.12813,61599999.0
2006-09-20 22:52:00,1.12805,1.1281,1.128,1.128,122800002.0
2006-09-20 22:53:00,1.12781,1.12791,1.12772,1.12776,103599998.0
2006-09-20 22:54:00,1.128,1.128,1.12769,1.12769,80299999.0
2006-09-20 22:55:00,1.12782,1.12794,1.12774,1.12777,256400001.0
2006-09-20 22:56:00,1.12776,1.12787,1.12775,1.12783,84399999.0
2006-09-20 22:57:00,1.12761,1.12762,1.12738,1.12748,86500000.0
2006-09-20 22:58:00,1.12766,1.12778,1.12763,1.12766,104000002.0
2006-09-20 22:59:00,1.12771,1.12771,1.1273,1.12743,162100000.0
2006-09-20 23:00:00,1.12735,1.1276,1.12711,1.1276,148200002.0
2006-09-20 23:01:00,1.1275,1.12758,1.12707,1.1272,44700000.0
2006-09-20 23:02:00,1.12743,1.12755,1.12716,1.12748,94400002.0
2006-09-20 23:03:00,1.12748,1.12766,1.12735,1.12751,50600000.0
2006-09-20 23:04:00,1.12768,1.12768,1.12762,1.12762,66900000.0
2006-09-20 23:05:00,1.12763,1.1277,1.12762,1.12765,107700002.0
2006-09-20 23:06:00,1.12777,1.12806,1.12777,1.12806,154100000.0
2006-09-20 23:07:00,1.12805,1.12809,1.12793,1.12809,172099997.0
2006-09-20 23:08:00,1.12813,1.12813,1.12784,1.12788,115699999.0
2006-09-20 23:09:00,1.12801,1.12812,1.12793,1.12812,78800000.0
2006-09-20 23:10:00,1.1281,1.12822,1.12773,1.12813,182600002.0
2006-09-20 23:11:00,1.12832,1.12834,1.12785,1.12797,129900000.0
2006-09-20 23:12:00,1.12786,1.12813,1.12782,1.12802,147200003.0
2006-09-20 23:13:00,1.12785,1.12791,1.12763,1.12778,97700000.0
2006-09-20 23:14:00,1.12804,1.12804,1.12794,1.12794,55100000.0
2006-09-20 23:15:00,1.12801,1.12801,1.12792,1.12792,110100001.0
2006-09-20 23:16:00,1.12798,1.12835,1.12798,1.12835,63300001.0
2006-09-20 23:17:00,1.12835,1.12846,1.12802,1.12802,123400002.0
2006-09-20 23:18:00,1.12836,1.12836,1.12824,1.12835,95400001.0
2006-09-20 23:19:00,1.1284,1.1284,1.12824,1.12825,86900001.0
2006-09-20 23:20:00,1.12822,1.12822,1.12776,1.12797,75000001.0
2006-09-20 23:21:00,1.12808,1.12822,1.12784,1.12822,139600000.0
2006-09-20 23:22:00,1.12825,1.12835,1.12803,1.12816,82100000.0
2006-09-20 23:23:00,1.12803,1.12816,1.1278,1.12816,129300001.0
2006-09-20 23:24:00,1.12813,1.12813,1.12807,1.12807,42499998.0
2006-09-20 23:25:00,1.12813,1.12818,1.128,1.128,100900001.0
2006-09-20 23:26:00,1.12795,1.12832,1.12793,1.12832,103200003.0
2006-09-20 23:27:00,1.12838,1.12838,1.12829,1.12838,106900001.0
2006-09-20 23:28:00,1.12841,1.12841,1.12828,1.12834,200700000.0
2006-09-20 23:29:00,1.12841,1.12841,1.12837,1.12837,17500000.0
2006-09-20 23:30:00,1.12828,1.12831,1.12806,1.12825,141800001.0
2006-09-20 23:31:00,1.12828,1.12828,1.12811,1.12811,139300001.0
2006-09-20 23:32:00,1.12835,1.12835,1.12803,1.12809,118999999.0
2006-09-20 23:33:00,1.12836,1.12839,1.12835,1.12838,111400000.0
2006-09-20 23:34:00,1.1283,1.1284,1.12784,1.12818,146599998.0
2006-09-20 23:35:00,1.12798,1.12829,1.12798,1.12823,109100003.0
2006-09-20 23:36:00,1.12817,1.12818,1.12817,1.12818,26200000.0
2006-09-20 23:37:00,1.1278,1.12817,1.1278,1.12795,161900001.0
2006-09-20 23:38:00,1.12785,1.1281,1.12785,1.12791,142600001.0
2006-09-20 23:39:00,1.12788,1.12798,1.12781,1.12788,61700002.0
2006-09-20 23:40:00,1.12789,1.12813,1.12789,1.12802,70200001.0
2006-09-20 23:41:00,1.12808,1.12808,1.12797,1.12797,133500004.0
2006-09-20 23:42:00,1.12802,1.12815,1.12788,1.12788,86700000.0
2006-09-20 23:43:00,1.12785,1.12808,1.12781,1.12808,49799999.0
2006-09-20 23:44:00,1.12813,1.12813,1.12757,1.12786,118600000.0
2006-09-20 23:45:00,1.12803,1.12803,1.12762,1.12785,112300002.0
2006-09-20 23:46:00,1.12787,1.12814,1.12785,1.12795,114200000.0
2006-09-20 23:47:00,1.12795,1.12811,1.12795,1.1281,87500001.0
2006-09-20 23:48:00,1.12815,1.12815,1.12789,1.12789,122099999.0
2006-09-20 23:49:00,1.12772,1.12786,1.12761,1.12764,103899998.0
2006-09-20 23:50:00,1.12767,1.12789,1.12749,1.12762,110100001.0
2006-09-20 23:51:00,1.12784,1.12788,1.12763,1.12763,129200001.0
2006-09-20 23:52:00,1.1278,1.12793,1.1277,1.12777,192099998.0
2006-09-20 23:53:00,1.12793,1.12813,1.12793,1.12802,36800000.0
2006-09-20 23:54:00,1.12772,1.12797,1.12772,1.12789,49400000.0
2006-09-20 23:55:00,1.12775,1.12803,1.12764,1.12789,53000000.0
2006-09-20 23:56:00,1.12765,1.12799,1.12765,1.12788,24800000.0
2006-09-20 23:57:00,1.12797,1.12805,1.12747,1.12782,193200002.0
2006-09-20 23:58:00,1.12796,1.12807,1.1279,1.12797,36600000.0
2006-09-20 23:59:00,1.12788,1.12788,1.1277,1.12786,73699998.0
2006-09-21 00:00:00,1.12793,1.12793,1.12783,1.12783,20000000.0
2006-09-21 00:01:00,1.12753,1.12761,1.12732,1.12745,47300000.0
2006-09-21 00:02:00,1.12784,1.12793,1.12782,1.12793,100199999.0
2006-09-21 00:03:00,1.12789,1.12803,1.12789,1.12789,57100001.0
2006-09-21 00:04:00,1.12778,1.12782,1.12762,1.12769,86100001.0
2006-09-21 00:05:00,1.12751,1.1279,1.12746,1.12785,184799999.0
2006-09-21 00:06:00,1.12787,1.12798,1.12776,1.12784,145400000.0
2006-09-21 00:07:00,1.1277,1.12812,1.1277,1.12812,117099998.0
2006-09-21 00:08:00,1.1279,1.1279,1.12778,1.12784,121499998.0
2006-09-21 00:09:00,1.1278,1.12793,1.12776,1.12793,157499999.0
2006-09-21 00:10:00,1.12763,1.12793,1.1275,1.12785,124100002.0
2006-09-21 00:11:00,1.12792,1.12798,1.12788,1.12792,76000001.0
2006-09-21 00:12:00,1.12792,1.12792,1.12777,1.12781,69600000.0
2006-09-21 00:13:00,1.12765,1.12782,1.12744,1.12769,104100002.0
2006-09-21 00:14:00,1.1277,1.1278,1.12743,1.12765,178700001.0
2006-09-21 00:15:00,1.12782,1.12788,1.12776,1.12785,73900000.0
2006-09-21 00:16:00,1.12777,1.12777,1.12772,1.12775,40199999.0
2006-09-21 00:17:00,1.12775,1.12795,1.12741,1.1275,98899998.0
2006-09-21 00:18:00,1.12754,1.12779,1.12754,1.12756,106900000.0
2006-09-21 00:19:00,1.12753,1.12769,1.12744,1.1276,159600000.0
2006-09-21 00:20:00,1.1277,1.12785,1.12753,1.12753,28800000.0
2006-09-21 00:21:00,1.12755,1.12804,1.12755,1.12772,72500000.0
2006-09-21 00:22:00,1.12768,1.12784,1.12753,1.12767,83599999.0
2006-09-21 00:23:00,1.1278,1.12785,1.12775,1.1278,196200005.0
2006-09-21 00:24:00,1.12753,1.12801,1.12747,1.12765,168800000.0
2006-09-21 00:25:00,1.12762,1.12782,1.12749,1.12758,38900000.0
2006-09-21 00:26:00,1.12768,1.12801,1.12756,1.12771,81100001.0
2006-09-21 00:27:00,1.12761,1.1277,1.12744,1.1277,120800002.0
2006-09-21 00:28:00,1.12763,1.12788,1.12755,1.12766,215699995.0
2006-09-21 00:29:00,1.12779,1.12789,1.12775,1.12775,69799999.0
2006-09-21 00:30:00,1.12775,1.1278,1.12772,1.12775,44700000.0
2006-09-21 00:31:00,1.1275,1.12779,1.12749,1.12772,106400002.0
2006-09-21 00:32:00,1.12777,1.12777,1.12773,1.12773,22800000.0
2006-09-21 00:33:00,1.12768,1.1277,1.12768,1.1277,50699999.0
2006-09-21 00:34:00,1.12775,1.12785,1.12766,1.12785,90500000.0
2006-09-21 00:35:00,1.12785,1.12795,1.12785,1.12791,89500003.0
2006-09-21 00:36:00,1.12776,1.12787,1.12769,1.12769,90700000.0
2006-09-21 00:37:00,1.12792,1.12801,1.12792,1.12801,26100001.0
2006-09-21 00:38:00,1.12795,1.128,1.12792,1.12797,54800000.0
2006-09-21 00:39:00,1.12795,1.12795,1.12793,1.12793,21200000.0
2006-09-21 00:40:00,1.12797,1.12803,1.12797,1.128,31900000.0
2006-09-21 00:41:00,1.12776,1.128,1.12771,1.12781,141700000.0
2006-09-21 00:42:00,1.12801,1.12801,1.12794,1.12794,34200001.0
2006-09-21 00:43:00,1.1279,1.12802,1.12787,1.12802,123600003.0
2006-09-21 00:44:00,1.12792,1.12809,1.12792,1.12805,139000002.0
2006-09-21 00:45:00,1.12787,1.12797,1.12757,1.12768,112900001.0
2006-09-21 00:46:00,1.12772,1.12787,1.1275,1.12778,116799999.0
2006-09-21 00:47:00,1.12798,1.12798,1.12786,1.12792,76700001.0
2006-09-21 00:48:00,1.1277,1.12788,1.12755,1.12788,133299998.0
2006-09-21 00:49:00,1.12792,1.12795,1.12785,1.12785,52800000.0
2006-09-21 00:50:00,1.12773,1.12786,1.12768,1.12779,89300001.0
2006-09-21 00:51:00,1.12792,1.12792,1.12751,1.12765,127299998.0
2006-09-21 00:52:00,1.1279,1.1279,1.12785,1.1279,100700002.0
2006-09-21 00:53:00,1.12772,1.12788,1.12759,1.12759,39100000.0
2006-09-21 00:54:00,1.12775,1.12786,1.12765,1.12786,144500002.0
2006-09-21 00:55:00,1.1279,1.12795,1.12785,1.12785,117200000.0
2006-09-21 00:56:00,1.12787,1.1279,1.12782,1.12787,92499999.0
2006-09-21 00:57:00,1.12758,1.12788,1.12758,1.12778,72699999.0
2006-09-21 00:58:00,1.12792,1.12803,1.12792,1.12803,27000001.0
2006-09-21 00:59:00,1.12808,1.12808,1.12802,1.12802,63200001.0
2006-09-21 01:00:00,1.128,1.12808,1.128,1.12808,115100000.0
2006-09-21 01:01:00,1.12805,1.12805,1.12795,1.128,94900000.0
2006-09-21 01:02:00,1.12802,1.12802,1.12771,1.12773,132500001.0
2006-09-21 01:03:00,1.12803,1.12803,1.12787,1.12797,104599999.0
2006-09-21 01:04:00,1.12792,1.12801,1.12789,1.12797,107700002.0
2006-09-21 01:05:00,1.12788,1.12794,1.1276,1.1279,136699997.0
2006-09-21 01:06:00,1.12795,1.12795,1.12795,1.12795,32000000.0
2006-09-21 01:07:00,1.12808,1.12816,1.12807,1.12812,65000000.0
2006-09-21 01:08:00,1.12785,1.1282,1.12778,1.12809,31600000.0
2006-09-21 01:09:00,1.12803,1.12805,1.12777,1.12805,120700004.0
2006-09-21 01:10:00,1.1282,1.12827,1.1282,1.12827,1400000.0
2006-09-21 01:11:00,1.12825,1.12829,1.12825,1.12829,25699999.0
2006-09-21 01:12:00,1.1282,1.1282,1.1282,1.1282,36900002.0
2006-09-21 01:13:00,1.12814,1.12828,1.12809,1.1281,51200000.0
2006-09-21 01:14:00,1.12811,1.12811,1.12809,1.12809,17500001.0
2006-09-21 01:15:00,1.12785,1.12808,1.12768,1.12806,98599999.0
2006-09-21 01:16:00,1.12801,1.12801,1.12781,1.12791,114399999.0
2006-09-21 01:17:00,1.128,1.128,1.12795,1.128,89999999.0
2006-09-21 01:18:00,1.12793,1.12815,1.12781,1.12815,72600000.0
2006-09-21 01:19:00,1.12793,1.12793,1.12787,1.12787,1600000.0
2006-09-21 01:20:00,1.12773,1.12787,1.12773,1.12787,32700000.0
2006-09-21 01:21:00,1.12763,1.12785,1.12763,1.12769,99500001.0
2006-09-21 01:22:00,1.12797,1.12797,1.1277,1.12774,91000002.0
2006-09-21 01:23:00,1.12782,1.12789,1.12761,1.12763,135799999.0
2006-09-21 01:24:00,1.12769,1.12779,1.12762,1.12776,96400003.0
2006-09-21 01:25:00,1.12789,1.12789,1.1278,1.12785,40700000.0
2006-09-21 01:26:00,1.12787,1.128,1.12771,1.12785,113800001.0
2006-09-21 01:27:00,1.1278,1.1278,1.12772,1.12775,75499999.0
2006-09-21 01:28:00,1.12753,1.12783,1.12751,1.12783,108200000.0
2006-09-21 01:29:00,1.1279,1.12803,1.12786,1.12798,124099997.0
2006-09-21 01:30:00,1.1276,1.12794,1.12752,1.12793,68000000.0
2006-09-21 01:31:00,1.12799,1.1281,1.12778,1.12782,67500000.0
2006-09-21 01:32:00,1.12778,1.12802,1.12776,1.12797,116300000.0
2006-09-21 01:33:00,1.12782,1.12795,1.1278,1.12786,121700001.0
2006-09-21 01:34:00,1.12796,1.12796,1.12789,1.12789,11100000.0
2006-09-21 01:35:00,1.12777,1.12797,1.12777,1.12778,74800001.0
2006-09-21 01:36:00,1.12787,1.12798,1.1278,1.12793,139400001.0
2006-09-21 01:37:00,1.12783,1.1279,1.12783,1.1279,13800000.0
2006-09-21 01:38:00,1.12785,1.12795,1.12785,1.1279,169300000.0
2006-09-21 01:39:00,1.12793,1.12801,1.12769,1.12797,143800002.0
2006-09-21 01:40:00,1.12773,1.12798,1.12769,1.1279,167500002.0
2006-09-21 01:41:00,1.12794,1.12806,1.12792,1.12792,174600001.0
2006-09-21 01:42:00,1.12784,1.12794,1.12778,1.12781,183200002.0
2006-09-21 01:43:00,1.12787,1.12799,1.12778,1.12782,66200000.0
2006-09-21 01:44:00,1.12799,1.12807,1.12783,1.12792,107400001.0
2006-09-21 01:45:00,1.128,1.128,1.128,1.128,3300000.0
2006-09-21 01:46:00,1.12795,1.12805,1.12795,1.128,69799999.0
2006-09-21 01:47:00,1.12803,1.12803,1.12803,1.12803,1600000.0
2006-09-21 01:48:00,1.12807,1.12808,1.12773,1.12776,61600001.0
2006-09-21 01:49:00,1.12785,1.12803,1.12776,1.12792,75999999.0
2006-09-21 01:50:00,1.12797,1.12805,1.12797,1.12805,9500000.0
2006-09-21 01:51:00,1.12775,1.12802,1.12775,1.12794,76300001.0
2006-09-21 01:52:00,1.1281,1.1281,1.12801,1.12808,42500000.0
2006-09-21 01:53:00,1.12803,1.12807,1.12803,1.12807,64600000.0
2006-09-21 01:54:00,1.12796,1.12807,1.12788,1.128,160500002.0
2006-09-21 01:55:00,1.1281,1.12825,1.1281,1.12825,26300000.0
2006-09-21 01:56:00,1.12817,1.12817,1.12813,1.12813,50800002.0
2006-09-21 01:57:00,1.12795,1.12795,1.12761,1.12777,80500001.0
2006-09-21 01:58:00,1.12793,1.1281,1.12762,1.12762,116200000.0
2006-09-21 01:59:00,1.12743,1.12812,1.12743,1.12803,73900000.0
2006-09-21 02:00:00,1.12803,1.1281,1.12802,1.12802,181799995.0
2006-09-21 02:01:00,1.12815,1.12815,1.12771,1.12799,163600001.0
2006-09-21 02:02:00,1.128,1.12816,1.128,1.12816,24900000.0
2006-09-21 02:03:00,1.12819,1.12832,1.12813,1.12824,94700000.0
2006-09-21 02:04:00,1.12812,1.12819,1.12791,1.12811,127500001.0
2006-09-21 02:05:00,1.12825,1.12825,1.12813,1.1282,157600003.0
2006-09-21 02:06:00,1.12802,1.1282,1.12793,1.12814,127400001.0
2006-09-21 02:07:00,1.12821,1.12821,1.12803,1.12805,45400000.0
2006-09-21 02:08:00,1.12812,1.12812,1.12775,1.12775,104399998.0
2006-09-21 02:09:00,1.1281,1.1281,1.12805,1.12805,6400000.0
2006-09-21 02:10:00,1.12798,1.12815,1.12789,1.12803,145500002.0
2006-09-21 02:11:00,1.12809,1.12809,1.12785,1.12793,114400001.0
2006-09-21 02:12:00,1.12806,1.1281,1.128,1.12803,42300000.0
2006-09-21 02:13:00,1.1279,1.128,1.12774,1.12789,162399999.0
2006-09-21 02:14:00,1.12805,1.12809,1.12756,1.12785,129199998.0
2006-09-21 02:15:00,1.12811,1.12811,1.12796,1.12811,70399999.0
2006-09-21 02:16:00,1.12809,1.12809,1.12792,1.12805,45800000.0
2006-09-21 02:17:00,1.12788,1.12814,1.12788,1.12808,138900000.0
2006-09-21 02:18:00,1.12808,1.12811,1.12795,1.12807,116699999.0
2006-09-21 02:19:00,1.12803,1.12808,1.12797,1.12802,155499999.0
2006-09-21 02:20:00,1.12803,1.12823,1.128,1.12823,96600000.0
2006-09-21 02:21:00,1.12822,1.12833,1.12822,1.12833,50299999.0
2006-09-21 02:22:00,1.1284,1.12845,1.12835,1.12845,123600000.0
2006-09-21 02:23:00,1.12837,1.1284,1.12822,1.12828,87499999.0
2006-09-21 02:24:00,1.12805,1.12817,1.12792,1.12816,114900000.0
2006-09-21 02:25:00,1.12815,1.12822,1.12815,1.12822,14500000.0
2006-09-21 02:26:00,1.12812,1.12812,1.12791,1.12794,57200002.0
2006-09-21 02:27:00,1.128,1.128,1.128,1.128,12100000.0
2006-09-21 02:28:00,1.12804,1.12814,1.12804,1.12807,72800000.0
2006-09-21 02:29:00,1.12805,1.12811,1.12793,1.128,56700001.0
2006-09-21 02:30:00,1.12805,1.12808,1.12803,1.12803,50500000.0
2006-09-21 02:31:00,1.12794,1.12803,1.1279,1.1279,26600000.0
2006-09-21 02:32:00,1.128,1.12809,1.12797,1.12801,91300001.0
2006-09-21 02:33:00,1.12803,1.12803,1.12785,1.12798,74100000.0
2006-09-21 02:34:00,1.12789,1.12798,1.12789,1.12798,132800004.0
2006-09-21 02:35:00,1.12801,1.12801,1.12789,1.12789,42500000.0
2006-09-21 02:36:00,1.12758,1.12784,1.12756,1.12769,117200001.0
2006-09-21 02:37:00,1.12799,1.12799,1.12791,1.12791,20000000.0
2006-09-21 02:38:00,1.12795,1.12798,1.12789,1.12792,81099999.0
2006-09-21 02:39:00,1.12789,1.12789,1.12779,1.12788,57099999.0
2006-09-21 02:40:00,1.12765,1.12765,1.12762,1.12762,19200000.0
2006-09-21 02:41:00,1.1276,1.1276,1.12755,1.12755,7100000.0
2006-09-21 02:42:00,1.12738,1.12755,1.12723,1.12733,48700000.0
2006-09-21 02:43:00,1.12763,1.12763,1.1275,1.1275,115900000.0
2006-09-21 02:44:00,1.12738,1.12738,1.12737,1.12737,22300000.0
2006-09-21 02:45:00,1.12733,1.12748,1.12721,1.12741,129500000.0
2006-09-21 02:46:00,1.12738,1.12738,1.12723,1.12732,83700001.0
2006-09-21 02:47:00,1.12772,1.12791,1.12772,1.12791,42199999.0
2006-09-21 02:48:00,1.12834,1.12834,1.12775,1.1278,113700000.0
2006-09-21 02:49:00,1.12785,1.12785,1.1278,1.1278,6400000.0
2006-09-21 02:50:00,1.12767,1.12767,1.12761,1.12761,47100000.0
2006-09-21 02:51:00,1.12742,1.12759,1.12742,1.12751,46899999.0
2006-09-21 02:52:00,1.12752,1.12752,1.12743,1.12743,44900000.0
2006-09-21 02:53:00,1.12728,1.12748,1.12728,1.12748,46000000.0
2006-09-21 02:54:00,1.12747,1.12753,1.1271,1.1271,109099999.0
2006-09-21 02:55:00,1.12736,1.12737,1.12736,1.12737,24900000.0
2006-09-21 02:56:00,1.12725,1.12745,1.12703,1.12716,125399999.0
2006-09-21 02:57:00,1.1275,1.1275,1.12745,1.12745,30000001.0
2006-09-21 02:58:00,1.12746,1.12746,1.12739,1.12739,28100001.0
2006-09-21 02:59:00,1.12739,1.12739,1.12692,1.12701,83200001.0
2006-09-21 03:00:00,1.1274,1.12745,1.1273,1.12745,44600000.0
2006-09-21 03:01:00,1.1275,1.1275,1.1275,1.1275,39100000.0
2006-09-21 03:02:00,1.12746,1.12746,1.12683,1.12746,167599999.0
2006-09-21 03:03:00,1.12712,1.12739,1.12711,1.1273,121500000.0
2006-09-21 03:04:00,1.12742,1.12744,1.12709,1.12722,167600003.0
2006-09-21 03:05:00,1.1273,1.12754,1.1273,1.12744,175199999.0
2006-09-21 03:06:00,1.12742,1.12745,1.12725,1.12739,48800000.0
2006-09-21 03:07:00,1.12746,1.12746,1.12737,1.12742,48399999.0
2006-09-21 03:08:00,1.12743,1.12747,1.1274,1.12743,29600000.0
2006-09-21 03:09:00,1.12749,1.12752,1.12739,1.12741,60800000.0
2006-09-21 03:10:00,1.12733,1.12741,1.12699,1.12699,117299995.0
2006-09-21 03:11:00,1.12712,1.12718,1.12712,1.12718,20800000.0
2006-09-21 03:12:00,1.12743,1.12752,1.1274,1.12744,35000000.0
2006-09-21 03:13:00,1.12731,1.1274,1.12731,1.1274,8300000.0
2006-09-21 03:14:00,1.12724,1.12724,1.12705,1.12709,50100000.0
2006-09-21 03:15:00,1.12725,1.1273,1.12723,1.12723,20200000.0
2006-09-21 03:16:00,1.12734,1.12744,1.12734,1.12744,43900001.0
2006-09-21 03:17:00,1.12739,1.12739,1.12725,1.12725,71700000.0
2006-09-21 03:18:00,1.12737,1.12743,1.12726,1.12742,52300000.0
2006-09-21 03:19:00,1.12737,1.12747,1.12737,1.12747,13600000.0
2006-09-21 03:20:00,1.12737,1.12755,1.12719,1.12719,43900000.0
2006-09-21 03:21:00,1.1271,1.12735,1.12707,1.12735,105700000.0
2006-09-21 03:22:00,1.12723,1.12732,1.12698,1.12721,246600000.0
2006-09-21 03:23:00,1.12722,1.12741,1.1272,1.12724,117199997.0
2006-09-21 03:24:00,1.12744,1.12744,1.12743,1.12743,18500000.0
2006-09-21 03:25:00,1.12739,1.1274,1.12732,1.12736,84700001.0
2006-09-21 03:26:00,1.12708,1.12731,1.12696,1.12716,91300000.0
2006-09-21 03:27:00,1.12728,1.1273,1.12728,1.1273,49199999.0
2006-09-21 03:28:00,1.1273,1.1273,1.1273,1.1273,41699999.0
2006-09-21 03:29:00,1.12724,1.12724,1.12702,1.12709,68699999.0
2006-09-21 03:30:00,1.12705,1.1271,1.1268,1.12699,83200001.0
2006-09-21 03:31:00,1.127,1.12711,1.12683,1.12709,130000002.0
2006-09-21 03:32:00,1.12713,1.12713,1.12697,1.12699,73100001.0
2006-09-21 03:33:00,1.12697,1.12724,1.12697,1.12724,2800000.0
2006-09-21 03:34:00,1.12701,1.12731,1.12701,1.1271,119890003.0
2006-09-21 03:35:00,1.12724,1.12725,1.12722,1.12723,40000000.0
2006-09-21 03:36:00,1.12713,1.12732,1.12713,1.12732,37900001.0
2006-09-21 03:37:00,1.1273,1.1273,1.1273,1.1273,4800000.0
2006-09-21 03:38:00,1.12725,1.12735,1.12725,1.12735,38400001.0
2006-09-21 03:39:00,1.1273,1.12735,1.12728,1.1273,61300001.0
2006-09-21 03:40:00,1.12722,1.12731,1.12721,1.12721,50499999.0
2006-09-21 03:41:00,1.1272,1.12725,1.12715,1.12725,72100000.0
2006-09-21 03:42:00,1.12715,1.1272,1.12715,1.1272,24100001.0
2006-09-21 03:43:00,1.12727,1.12727,1.12711,1.12711,73600000.0
2006-09-21 03:44:00,1.12714,1.12722,1.12697,1.12697,92899999.0
2006-09-21 03:45:00,1.12717,1.12725,1.12715,1.12715,46900001.0
2006-09-21 03:46:00,1.1272,1.12723,1.1272,1.12723,35599999.0
2006-09-21 03:47:00,1.12713,1.12719,1.12695,1.12695,130900001.0
2006-09-21 03:48:00,1.12712,1.12717,1.12707,1.12707,109500004.0
2006-09-21 03:49:00,1.1271,1.12713,1.12705,1.12705,29800000.0
2006-09-21 03:50:00,1.12705,1.12715,1.12705,1.12715,28000000.0
2006-09-21 03:51:00,1.12701,1.12704,1.12701,1.12704,53799999.0
2006-09-21 03:52:00,1.1268,1.12693,1.12644,1.12673,64800000.0
2006-09-21 03:53:00,1.12695,1.12706,1.12676,1.12706,36100000.0
2006-09-21 03:54:00,1.12699,1.12699,1.12689,1.12692,75800001.0
2006-09-21 03:55:00,1.12686,1.12686,1.12684,1.12684,11200000.0
2006-09-21 03:56:00,1.12672,1.12685,1.12672,1.12675,53100000.0
2006-09-21 03:57:00,1.1268,1.1268,1.1268,1.1268,2400000.0
2006-09-21 03:58:00,1.1267,1.12685,1.1267,1.12685,67799998.0
2006-09-21 03:59:00,1.12685,1.12685,1.12685,1.12685,22299999.0
2006-09-21 04:00:00,1.12678,1.12687,1.12678,1.12687,31100000.0
2006-09-21 04:01:00,1.12667,1.12667,1.12633,1.12633,94200001.0
2006-09-21 04:02:00,1.12685,1.12685,1.12685,1.12685,6900000.0
2006-09-21 04:03:00,1.12668,1.12668,1.12662,1.12662,11200000.0
2006-09-21 04:04:00,1.12672,1.12672,1.12668,1.12668,43300002.0
2006-09-21 04:05:00,1.12668,1.12672,1.12663,1.12668,102400001.0
2006-09-21 04:06:00,1.12674,1.12678,1.12668,1.12678,40000001.0
2006-09-21 04:07:00,1.12681,1.12692,1.12677,1.12692,60599999.0
2006-09-21 04:08:00,1.12685,1.1269,1.12685,1.1269,2900000.0
2006-09-21 04:09:00,1.12694,1.12701,1.12694,1.12701,101499999.0
2006-09-21 04:10:00,1.12702,1.12707,1.12689,1.12693,80700000.0
2006-09-21 04:11:00,1.12687,1.12696,1.12687,1.12692,27400000.0
2006-09-21 04:12:00,1.1267,1.12694,1.1267,1.12689,83600000.0
2006-09-21 04:13:00,1.12678,1.12686,1.12656,1.12671,185200001.0
2006-09-21 04:14:00,1.1268,1.12685,1.12662,1.12685,118600001.0
2006-09-21 04:15:00,1.12685,1.12685,1.12685,1.12685,34700001.0
2006-09-21 04:16:00,1.12697,1.12697,1.12642,1.12662,210599997.0
2006-09-21 04:17:00,1.12675,1.12684,1.12675,1.12684,74000001.0
2006-09-21 04:18:00,1.12694,1.12705,1.1269,1.1269,86699999.0
2006-09-21 04:19:00,1.12685,1.12695,1.1267,1.1267,63699999.0
2006-09-21 04:20:00,1.12699,1.12699,1.12696,1.12696,11000000.0
2006-09-21 04:21:00,1.12689,1.12694,1.12669,1.12676,141900000.0
2006-09-21 04:22:00,1.12695,1.12705,1.12692,1.12702,88499999.0
2006-09-21 04:23:00,1.12698,1.12698,1.12687,1.12692,96500002.0
2006-09-21 04:24:00,1.12695,1.12706,1.12695,1.127,5600000.0
2006-09-21 04:25:00,1.1271,1.1271,1.1271,1.1271,6400000.0
2006-09-21 04:26:00,1.12708,1.12716,1.12705,1.12707,122100002.0
2006-09-21 04:27:00,1.12714,1.12724,1.12714,1.12724,37399999.0
2006-09-21 04:28:00,1.12683,1.12714,1.12683,1.12695,43600001.0
2006-09-21 04:29:00,1.12698,1.12719,1.12692,1.12719,104600003.0
2006-09-21 04:30:00,1.12725,1.12735,1.12725,1.12735,23300000.0
2006-09-21 04:31:00,1.12708,1.12723,1.12696,1.12723,82099999.0
2006-09-21 04:32:00,1.12723,1.12739,1.12723,1.12737,19200000.0
2006-09-21 04:33:00,1.1273,1.12744,1.1273,1.12735,64700000.0
2006-09-21 04:34:00,1.12739,1.1275,1.12731,1.12748,93300002.0
2006-09-21 04:35:00,1.1275,1.1275,1.12705,1.12728,77499999.0
2006-09-21 04:36:00,1.12713,1.12744,1.12711,1.12737,129699999.0
2006-09-21 04:37:00,1.12725,1.12748,1.12725,1.12748,196500004.0
2006-09-21 04:38:00,1.12735,1.12751,1.12729,1.12735,139200001.0
2006-09-21 04:39:00,1.12752,1.12756,1.12752,1.12756,23300000.0
2006-09-21 04:40:00,1.12762,1.12772,1.12762,1.12772,72400000.0
2006-09-21 04:41:00,1.12778,1.12778,1.12766,1.12766,123200005.0
2006-09-21 04:42:00,1.12761,1.12768,1.12761,1.12768,140999999.0
2006-09-21 04:43:00,1.1277,1.1278,1.12768,1.12772,147000001.0
2006-09-21 04:44:00,1.12748,1.12772,1.12748,1.12763,95700000.0
2006-09-21 04:45:00,1.12756,1.12768,1.12756,1.12758,48200000.0
2006-09-21 04:46:00,1.1276,1.12762,1.12755,1.1276,121999996.0
2006-09-21 04:47:00,1.12755,1.12765,1.12755,1.12757,104700003.0
2006-09-21 04:48:00,1.12768,1.12768,1.12757,1.12757,57400000.0
2006-09-21 04:49:00,1.12754,1.12754,1.1274,1.1274,79399999.0
2006-09-21 04:50:00,1.12742,1.12752,1.12718,1.12748,131500000.0
2006-09-21 04:51:00,1.12767,1.12767,1.12699,1.12699,87000001.0
2006-09-21 04:52:00,1.12763,1.12768,1.12755,1.12766,68500000.0
2006-09-21 04:53:00,1.12754,1.12766,1.12731,1.12744,87699998.0
2006-09-21 04:54:00,1.1277,1.12772,1.12765,1.1277,41500000.0
2006-09-21 04:55:00,1.12762,1.12771,1.12761,1.12771,90389999.0
2006-09-21 04:56:00,1.12755,1.1277,1.12731,1.12764,38100000.0
2006-09-21 04:57:00,1.1278,1.12789,1.12777,1.12782,94800001.0
2006-09-21 04:58:00,1.1277,1.1277,1.1277,1.1277,53399999.0
2006-09-21 04:59:00,1.12767,1.1277,1.12762,1.12767,72000000.0
2006-09-21 05:00:00,1.12767,1.12767,1.12753,1.12753,33700000.0
2006-09-21 05:01:00,1.12725,1.12745,1.12718,1.12739,156200002.0
2006-09-21 05:02:00,1.12762,1.12777,1.12759,1.1277,111300000.0
2006-09-21 05:03:00,1.12764,1.12764,1.12763,1.12763,20800000.0
2006-09-21 05:04:00,1.1274,1.12749,1.1271,1.12739,75900001.0
2006-09-21 05:05:00,1.12745,1.12751,1.12734,1.12742,138200000.0
2006-09-21 05:06:00,1.1272,1.12745,1.12708,1.12735,103399998.0
2006-09-21 05:07:00,1.12755,1.12755,1.12733,1.1274,89600000.0
2006-09-21 05:08:00,1.12723,1.12724,1.12695,1.12724,47700000.0
2006-09-21 05:09:00,1.1273,1.12738,1.12725,1.12725,169700001.0
2006-09-21 05:10:00,1.12705,1.12724,1.12695,1.12698,111400001.0
2006-09-21 05:11:00,1.12702,1.12723,1.12699,1.12699,189200003.0
2006-09-21 05:12:00,1.12708,1.12725,1.127,1.12708,78099999.0
2006-09-21 05:13:00,1.12722,1.12732,1.12722,1.12728,59000000.0
2006-09-21 05:14:00,1.12729,1.12729,1.12719,1.12723,48300001.0
2006-09-21 05:15:00,1.12715,1.1272,1.12713,1.12713,111300002.0
2006-09-21 05:16:00,1.12712,1.12734,1.12712,1.12724,57900000.0
2006-09-21 05:17:00,1.12723,1.12741,1.12723,1.12735,85300001.0
2006-09-21 05:18:00,1.12738,1.12749,1.12738,1.12747,90200000.0
2006-09-21 05:19:00,1.12753,1.12753,1.12751,1.12751,54200002.0
2006-09-21 05:20:00,1.12765,1.12765,1.12747,1.12751,63600000.0
2006-09-21 05:21:00,1.1275,1.1275,1.1275,1.1275,41400002.0
2006-09-21 05:22:00,1.1275,1.1275,1.12745,1.1275,74300002.0
2006-09-21 05:23:00,1.12741,1.12741,1.12724,1.12729,78900000.0
2006-09-21 05:24:00,1.12725,1.12742,1.12725,1.12742,74899999.0
2006-09-21 05:25:00,1.12743,1.12756,1.12725,1.12725,84699997.0
2006-09-21 05:26:00,1.1272,1.12725,1.12715,1.12715,34300000.0
2006-09-21 05:27:00,1.12692,1.12719,1.12685,1.12715,120799999.0
2006-09-21 05:28:00,1.127,1.12706,1.12675,1.12675,119900002.0
2006-09-21 05:29:00,1.12689,1.12718,1.12689,1.12702,103700000.0
2006-09-21 05:30:00,1.12713,1.12726,1.12713,1.12715,151499997.0
2006-09-21 05:31:00,1.12721,1.12728,1.12716,1.12728,166600002.0
2006-09-21 05:32:00,1.12732,1.12732,1.12728,1.12728,18300000.0
2006-09-21 05:33:00,1.12722,1.12725,1.12715,1.12715,69600000.0
2006-09-21 05:34:00,1.12704,1.12707,1.12692,1.12692,84900001.0
2006-09-21 05:35:00,1.12692,1.12692,1.12677,1.12678,44400000.0
2006-09-21 05:36:00,1.12692,1.12692,1.12656,1.12667,119200000.0
2006-09-21 05:37:00,1.12685,1.1269,1.12685,1.1269,45500000.0
2006-09-21 05:38:00,1.12692,1.12693,1.12643,1.12666,128600001.0
2006-09-21 05:39:00,1.1269,1.12702,1.12688,1.12702,175300002.0
2006-09-21 05:40:00,1.12695,1.12695,1.12681,1.12684,103900002.0
2006-09-21 05:41:00,1.12682,1.12682,1.12674,1.12677,40800000.0
2006-09-21 05:42:00,1.12675,1.12675,1.1267,1.1267,29500000.0
2006-09-21 05:43:00,1.12662,1.12678,1.12662,1.12678,4800000.0
2006-09-21 05:44:00,1.12661,1.12666,1.12652,1.12656,45500000.0
2006-09-21 05:45:00,1.12648,1.12662,1.12648,1.12655,87099999.0
2006-09-21 05:46:00,1.12658,1.12666,1.12648,1.12666,93200000.0
2006-09-21 05:47:00,1.1266,1.12662,1.12652,1.1266,119999999.0
2006-09-21 05:48:00,1.1262,1.1265,1.12619,1.12626,158700001.0
2006-09-21 05:49:00,1.12623,1.12637,1.12615,1.1263,126500002.0
2006-09-21 05:50:00,1.12655,1.12663,1.12655,1.1266,94000003.0
2006-09-21 05:51:00,1.12642,1.12655,1.12622,1.12622,138200001.0
2006-09-21 05:52:00,1.12668,1.12678,1.12668,1.1267,166700001.0
2006-09-21 05:53:00,1.12673,1.1268,1.12656,1.1268,145100002.0
2006-09-21 05:54:00,1.12671,1.12687,1.12663,1.12685,158799999.0
2006-09-21 05:55:00,1.12684,1.12684,1.12662,1.12666,116100000.0
2006-09-21 05:56:00,1.12626,1.1265,1.12624,1.12633,185800004.0
2006-09-21 05:57:00,1.12655,1.1266,1.12655,1.1266,175000004.0
2006-09-21 05:58:00,1.12642,1.12655,1.12622,1.12622,138600001.0
2006-09-21 05:59:00,1.12626,1.12631,1.12604,1.12631,35400000.0
2006-09-21 06:00:00,1.12656,1.12656,1.12649,1.12651,39100000.0
2006-09-21 06:01:00,1.12652,1.12664,1.12625,1.12634,45800000.0
2006-09-21 06:02:00,1.12632,1.12654,1.12632,1.12644,76200000.0
2006-09-21 06:03:00,1.12631,1.12657,1.12631,1.12652,67100001.0
2006-09-21 06:04:00,1.1264,1.12659,1.12613,1.12626,143900000.0
2006-09-21 06:05:00,1.12658,1.12658,1.12651,1.12655,20800000.0
2006-09-21 06:06:00,1.12652,1.12654,1.12625,1.12641,129300000.0
2006-09-21 06:07:00,1.12638,1.12676,1.1263,1.1265,260700000.0
2006-09-21 06:08:00,1.12655,1.12655,1.12631,1.1264,87199997.0
2006-09-21 06:09:00,1.12652,1.12654,1.12632,1.1264,106900002.0
2006-09-21 06:10:00,1.12665,1.12665,1.12643,1.12653,138000004.0
2006-09-21 06:11:00,1.12653,1.12664,1.12652,1.12658,117999998.0
2006-09-21 06:12:00,1.12656,1.12656,1.12648,1.12648,52200000.0
2006-09-21 06:13:00,1.12655,1.1266,1.12655,1.1266,2400000.0
2006-09-21 06:14:00,1.12633,1.12656,1.12621,1.12633,104699998.0
2006-09-21 06:15:00,1.12623,1.12667,1.12621,1.12657,71199999.0
2006-09-21 06:16:00,1.1265,1.12658,1.12619,1.12622,121699998.0
2006-09-21 06:17:00,1.12663,1.12669,1.12659,1.12668,73999997.0
2006-09-21 06:18:00,1.12672,1.12682,1.12671,1.12678,139100000.0
2006-09-21 06:19:00,1.12683,1.12683,1.1267,1.1267,100200001.0
2006-09-21 06:20:00,1.1267,1.12679,1.1267,1.12679,80399999.0
2006-09-21 06:21:00,1.1265,1.12672,1.1265,1.1267,160400000.0
2006-09-21 06:22:00,1.12653,1.12675,1.12653,1.12673,116400000.0
2006-09-21 06:23:00,1.12674,1.12675,1.12669,1.12672,129700000.0
2006-09-21 06:24:00,1.12671,1.12678,1.1267,1.12678,169500003.0
2006-09-21 06:25:00,1.12658,1.12658,1.12633,1.12657,118400000.0
2006-09-21 06:26:00,1.12641,1.12675,1.12633,1.12665,74700000.0
2006-09-21 06:27:00,1.12677,1.12677,1.12662,1.12662,67200000.0
2006-09-21 06:28:00,1.12655,1.12665,1.1265,1.1265,88699997.0
2006-09-21 06:29:00,1.12651,1.12654,1.12643,1.12643,128500000.0
2006-09-21 06:30:00,1.12642,1.12642,1.12642,1.12642,8400000.0
2006-09-21 06:31:00,1.12643,1.12654,1.1264,1.12645,57000000.0
2006-09-21 06:32:00,1.12654,1.12665,1.12649,1.12658,61500000.0
2006-09-21 06:33:00,1.1265,1.1265,1.1264,1.1264,56000000.0
2006-09-21 06:34:00,1.12631,1.12638,1.1262,1.1262,139400000.0
2006-09-21 06:35:00,1.12624,1.12645,1.12622,1.12632,169999999.0
2006-09-21 06:36:00,1.12654,1.12654,1.12624,1.12642,111000003.0
2006-09-21 06:37:00,1.1265,1.12652,1.12645,1.1265,59800000.0
2006-09-21 06:38:00,1.12645,1.12662,1.12645,1.12652,168499998.0
2006-09-21 06:39:00,1.12649,1.12659,1.12648,1.12659,46390000.0
2006-09-21 06:40:00,1.1265,1.12661,1.12612,1.12612,81600001.0
2006-09-21 06:41:00,1.12647,1.1265,1.12634,1.12644,139699999.0
2006-09-21 06:42:00,1.1266,1.12665,1.12652,1.1266,147800002.0
2006-09-21 06:43:00,1.12641,1.12659,1.12632,1.12658,128700002.0
2006-09-21 06:44:00,1.12649,1.12654,1.12645,1.12645,75300000.0
2006-09-21 06:45:00,1.1264,1.12651,1.1261,1.12645,72300000.0
2006-09-21 06:46:00,1.12658,1.12658,1.12652,1.12653,28599999.0
2006-09-21 06:47:00,1.12637,1.12657,1.12633,1.12634,73299999.0
2006-09-21 06:48:00,1.1264,1.12656,1.12631,1.12632,89100001.0
2006-09-21 06:49:00,1.12663,1.12663,1.12647,1.12647,8400000.0
2006-09-21 06:50:00,1.1262,1.12637,1.12605,1.12637,98700002.0
2006-09-21 06:51:00,1.12652,1.12668,1.12629,1.12668,97399998.0
2006-09-21 06:52:00,1.12658,1.12665,1.1263,1.1263,99399999.0
2006-09-21 06:53:00,1.12643,1.12667,1.12636,1.12665,145000002.0
2006-09-21 06:54:00,1.12656,1.12664,1.12655,1.1266,78400000.0
2006-09-21 06:55:00,1.12638,1.12655,1.12635,1.12645,64999999.0
2006-09-21 06:56:00,1.12669,1.12672,1.12662,1.12662,108300004.0
2006-09-21 06:57:00,1.1266,1.1266,1.12655,1.12655,28800000.0
2006-09-21 06:58:00,1.12667,1.12673,1.12667,1.12673,54300002.0
2006-09-21 06:59:00,1.1267,1.12688,1.1267,1.12687,143900001.0
2006-09-21 07:00:00,1.12658,1.12696,1.12654,1.12669,184500001.0
2006-09-21 07:01:00,1.12685,1.12685,1.12662,1.12679,158299999.0
2006-09-21 07:02:00,1.12696,1.12709,1.12691,1.12693,75900000.0
2006-09-21 07:03:00,1.12685,1.12703,1.12685,1.12698,131900004.0
2006-09-21 07:04:00,1.12693,1.12706,1.12684,1.12706,72600002.0
2006-09-21 07:05:00,1.12695,1.12706,1.12693,1.12701,59300000.0
2006-09-21 07:06:00,1.12708,1.12713,1.12703,1.1271,91300000.0
2006-09-21 07:07:00,1.12705,1.12713,1.1268,1.12688,174899998.0
2006-09-21 07:08:00,1.12685,1.12706,1.12668,1.1269,104499999.0
2006-09-21 07:09:00,1.12705,1.12714,1.12697,1.12697,68800001.0
2006-09-21 07:10:00,1.127,1.12703,1.127,1.12703,25600001.0
2006-09-21 07:11:00,1.12706,1.12706,1.12706,1.12706,30300001.0
2006-09-21 07:12:00,1.12703,1.12716,1.12703,1.12709,95300000.0
2006-09-21 07:13:00,1.12708,1.12708,1.12696,1.127,99400000.0
2006-09-21 07:14:00,1.12697,1.12704,1.12692,1.12703,100300001.0
2006-09-21 07:15:00,1.12699,1.12707,1.12699,1.12703,68999999.0
2006-09-21 07:16:00,1.12695,1.12695,1.12668,1.12668,125200001.0
2006-09-21 07:17:00,1.12672,1.12676,1.12672,1.12676,19499999.0
2006-09-21 07:18:00,1.12677,1.12684,1.12676,1.1268,66400000.0
2006-09-21 07:19:00,1.12675,1.1268,1.12675,1.1268,5600000.0
2006-09-21 07:20:00,1.12668,1.12668,1.12654,1.12668,58700001.0
2006-09-21 07:21:00,1.12662,1.12662,1.12645,1.12645,122600000.0
2006-09-21 07:22:00,1.12639,1.12653,1.12639,1.12651,67000001.0
2006-09-21 07:23:00,1.1265,1.1265,1.1265,1.1265,15100000.0
2006-09-21 07:24:00,1.12621,1.12647,1.12608,1.1264,149300000.0
2006-09-21 07:25:00,1.1265,1.12655,1.12645,1.12645,169500000.0
2006-09-21 07:26:00,1.1265,1.12652,1.12645,1.12645,2100000.0
2006-09-21 07:27:00,1.1265,1.1265,1.12648,1.12648,46400001.0
2006-09-21 07:28:00,1.12659,1.12688,1.12659,1.12688,169699999.0
2006-09-21 07:29:00,1.12678,1.12684,1.12678,1.12684,11400000.0
2006-09-21 07:30:00,1.12676,1.12685,1.12676,1.12681,122900001.0
2006-09-21 07:31:00,1.12675,1.1268,1.12653,1.12659,151799999.0
2006-09-21 07:32:00,1.12685,1.12685,1.1268,1.1268,1600000.0
2006-09-21 07:33:00,1.12675,1.12675,1.12664,1.1267,35200000.0
2006-09-21 07:34:00,1.1265,1.12658,1.12646,1.12652,104600002.0
2006-09-21 07:35:00,1.12682,1.12682,1.12648,1.1265,94800001.0
2006-09-21 07:36:00,1.12668,1.12669,1.12656,1.12666,83300000.0
2006-09-21 07:37:00,1.1267,1.12678,1.1267,1.12678,52899998.0
2006-09-21 07:38:00,1.12685,1.12685,1.12675,1.1268,15200000.0
2006-09-21 07:39:00,1.12659,1.12666,1.12647,1.12648,91400001.0
2006-09-21 07:40:00,1.12675,1.1268,1.12675,1.12678,63000000.0
2006-09-21 07:41:00,1.12662,1.12675,1.12647,1.12647,121500002.0
2006-09-21 07:42:00,1.12677,1.12679,1.1267,1.12678,173399996.0
2006-09-21 07:43:00,1.12675,1.12675,1.12665,1.12665,22500001.0
2006-09-21 07:44:00,1.12669,1.12669,1.12654,1.12658,119799999.0
2006-09-21 07:45:00,1.12643,1.1267,1.12643,1.1267,86400000.0
2006-09-21 07:46:00,1.12641,1.12655,1.12634,1.12634,111500000.0
2006-09-21 07:47:00,1.12633,1.12662,1.12633,1.12647,139600002.0
2006-09-21 07:48:00,1.12654,1.12669,1.12645,1.12645,98399999.0
2006-09-21 07:49:00,1.12668,1.12673,1.1266,1.12662,52600000.0
2006-09-21 07:50:00,1.12631,1.12655,1.12627,1.12634,98200000.0
2006-09-21 07:51:00,1.12658,1.12658,1.12645,1.12645,51100000.0
2006-09-21 07:52:00,1.12646,1.12646,1.12639,1.12639,28100001.0
2006-09-21 07:53:00,1.12637,1.12647,1.12637,1.12642,126199999.0
2006-09-21 07:54:00,1.12643,1.12655,1.12643,1.12643,113100002.0
2006-09-21 07:55:00,1.1265,1.12662,1.12644,1.12662,113099999.0
2006-09-21 07:56:00,1.12668,1.12668,1.12668,1.12668,17500000.0
2006-09-21 07:57:00,1.12654,1.12667,1.12619,1.12619,53600000.0
2006-09-21 07:58:00,1.12659,1.12659,1.12648,1.12652,100900002.0
2006-09-21 07:59:00,1.12633,1.12646,1.12621,1.1263,79300000.0
2006-09-21 08:00:00,1.12643,1.12654,1.1264,1.12654,76200001.0
2006-09-21 08:01:00,1.12612,1.12625,1.126,1.12621,134000002.0
2006-09-21 08:02:00,1.12647,1.12659,1.12647,1.12658,97400000.0
2006-09-21 08:03:00,1.12655,1.1268,1.12655,1.1268,73699999.0
2006-09-21 08:04:00,1.12681,1.127,1.12681,1.12696,56900000.0
2006-09-21 08:05:00,1.12691,1.12698,1.12689,1.12698,89699999.0
2006-09-21 08:06:00,1.12705,1.12705,1.127,1.12705,41500000.0
2006-09-21 08:07:00,1.12699,1.12699,1.12691,1.12698,124500001.0
2006-09-21 08:08:00,1.1271,1.12713,1.1271,1.12713,27099999.0
2006-09-21 08:09:00,1.12695,1.1272,1.1268,1.12704,144200002.0
2006-09-21 08:10:00,1.1271,1.1272,1.12689,1.12703,67300000.0
2006-09-21 08:11:00,1.12702,1.12719,1.12702,1.12719,66999998.0
2006-09-21 08:12:00,1.12725,1.12725,1.1272,1.1272,11200000.0
2006-09-21 08:13:00,1.12721,1.12721,1.12707,1.12707,66800000.0
2006-09-21 08:14:00,1.12714,1.12729,1.12714,1.12727,106500000.0
2006-09-21 08:15:00,1.12735,1.12744,1.12733,1.12742,126699999.0
2006-09-21 08:16:00,1.12746,1.12746,1.12739,1.12739,15900000.0
2006-09-21 08:17:00,1.1274,1.1274,1.12735,1.12737,47400001.0
2006-09-21 08:18:00,1.12746,1.12749,1.1274,1.1274,109499999.0
2006-09-21 08:19:00,1.12743,1.12743,1.12736,1.12737,60600001.0
2006-09-21 08:20:00,1.12738,1.12738,1.12731,1.12731,114100000.0
2006-09-21 08:21:00,1.1274,1.12743,1.12738,1.12742,74500001.0
2006-09-21 08:22:00,1.12745,1.12754,1.12745,1.12745,30400000.0
2006-09-21 08:23:00,1.12742,1.12756,1.12742,1.12756,118900000.0
2006-09-21 08:24:00,1.12754,1.12762,1.1275,1.12761,92100001.0
2006-09-21 08:25:00,1.12768,1.12768,1.12759,1.12768,93300001.0
2006-09-21 08:26:00,1.12763,1.12764,1.12752,1.12764,97500001.0
2006-09-21 08:27:00,1.12715,1.12766,1.12715,1.12746,77800000.0
2006-09-21 08:28:00,1.12755,1.12769,1.12755,1.12761,46400000.0
2006-09-21 08:29:00,1.12758,1.12758,1.12742,1.12742,57600000.0
2006-09-21 08:30:00,1.12741,1.12754,1.12741,1.12746,48099999.0
2006-09-21 08:31:00,1.1275,1.1275,1.12738,1.12741,100400001.0
2006-09-21 08:32:00,1.12743,1.12743,1.12727,1.1273,158800004.0
2006-09-21 08:33:00,1.12725,1.12735,1.12725,1.12735,96399999.0
2006-09-21 08:34:00,1.12727,1.12733,1.12719,1.12733,45300000.0
2006-09-21 08:35:00,1.12737,1.12737,1.12725,1.12733,136700003.0
2006-09-21 08:36:00,1.12725,1.12725,1.12713,1.12713,34799999.0
2006-09-21 08:37:00,1.1271,1.1271,1.1271,1.1271,35800000.0
2006-09-21 08:38:00,1.1271,1.1271,1.12703,1.12707,49700001.0
2006-09-21 08:39:00,1.12665,1.12702,1.12644,1.12695,97700001.0
2006-09-21 08:40:00,1.12707,1.1271,1.12707,1.1271,55899997.0
2006-09-21 08:41:00,1.12705,1.12705,1.12689,1.12689,76500000.0
2006-09-21 08:42:00,1.12699,1.12707,1.12699,1.12703,84699998.0
2006-09-21 08:43:00,1.12708,1.12708,1.12701,1.12705,133200003.0
2006-09-21 08:44:00,1.127,1.12715,1.127,1.12711,110400002.0
2006-09-21 08:45:00,1.127,1.127,1.12674,1.12679,79000000.0
2006-09-21 08:46:00,1.12686,1.12694,1.12669,1.12669,97900004.0
2006-09-21 08:47:00,1.12662,1.12673,1.12659,1.12667,116300003.0
2006-09-21 08:48:00,1.12655,1.12655,1.12636,1.12642,109400002.0
2006-09-21 08:49:00,1.12654,1.12661,1.12654,1.12661,10200000.0
2006-09-21 08:50:00,1.1265,1.12657,1.12615,1.12638,106200000.0
2006-09-21 08:51:00,1.12664,1.12697,1.12651,1.12651,99000002.0
2006-09-21 08:52:00,1.12642,1.12645,1.12636,1.1264,87599998.0
2006-09-21 08:53:00,1.12647,1.12664,1.12647,1.12658,96999998.0
2006-09-21 08:54:00,1.12653,1.12658,1.12645,1.12649,113100001.0
2006-09-21 08:55:00,1.1264,1.12645,1.12633,1.12645,174900001.0
2006-09-21 08:56:00,1.12638,1.12643,1.12633,1.12643,122400002.0
2006-09-21 08:57:00,1.1264,1.12645,1.12633,1.12633,117500002.0
2006-09-21 08:58:00,1.12642,1.12649,1.12631,1.12638,156699998.0
2006-09-21 08:59:00,1.1264,1.12645,1.1264,1.1264,71000002.0
2006-09-21 09:00:00,1.12637,1.12645,1.12635,1.12635,53700001.0
2006-09-21 09:01:00,1.12638,1.12658,1.12638,1.12649,38600000.0
2006-09-21 09:02:00,1.12652,1.1266,1.1265,1.12651,77500001.0
2006-09-21 09:03:00,1.12649,1.12649,1.12624,1.12637,157400001.0
2006-09-21 09:04:00,1.12625,1.1263,1.12624,1.12624,32700001.0
2006-09-21 09:05:00,1.12614,1.12614,1.12599,1.12599,38899999.0
2006-09-21 09:06:00,1.12593,1.12611,1.12593,1.12601,75100001.0
2006-09-21 09:07:00,1.12598,1.12601,1.12594,1.12601,40299999.0
2006-09-21 09:08:00,1.12596,1.12597,1.1257,1.12575,119000001.0
2006-09-21 09:09:00,1.12568,1.12578,1.12563,1.12563,114499997.0
2006-09-21 09:10:00,1.1257,1.1257,1.1255,1.12557,202900006.0
2006-09-21 09:11:00,1.12551,1.12576,1.12551,1.12576,113100002.0
2006-09-21 09:12:00,1.12571,1.12571,1.12566,1.12566,4000000.0
2006-09-21 09:13:00,1.12555,1.12555,1.12542,1.12543,73300000.0
2006-09-21 09:14:00,1.12548,1.12548,1.12537,1.12537,21000000.0
2006-09-21 09:15:00,1.12533,1.12534,1.12527,1.12527,61300002.0
2006-09-21 09:16:00,1.1251,1.1251,1.12483,1.1249,122700000.0
2006-09-21 09:17:00,1.12485,1.12511,1.12483,1.12498,50200001.0
2006-09-21 09:18:00,1.12496,1.12506,1.12496,1.12501,102600001.0
2006-09-21 09:19:00,1.12497,1.12499,1.12478,1.12483,80999998.0
2006-09-21 09:20:00,1.12493,1.12497,1.12481,1.12489,100800000.0
2006-09-21 09:21:00,1.12485,1.12485,1.12485,1.12485,1900000.0
2006-09-21 09:22:00,1.1249,1.1249,1.12487,1.12487,25600001.0
2006-09-21 09:23:00,1.12487,1.125,1.12475,1.12475,39800000.0
2006-09-21 09:24:00,1.12468,1.12468,1.12432,1.1244,117200000.0
2006-09-21 09:25:00,1.12454,1.12476,1.12454,1.12469,152300001.0
2006-09-21 09:26:00,1.12474,1.12486,1.12468,1.12472,123900001.0
2006-09-21 09:27:00,1.12467,1.12469,1.12463,1.12463,39099999.0
2006-09-21 09:28:00,1.12461,1.12461,1.12446,1.12454,95100002.0
2006-09-21 09:29:00,1.12447,1.12454,1.12443,1.12444,142100001.0
2006-09-21 09:30:00,1.12454,1.12454,1.12454,1.12454,5100000.0
2006-09-21 09:31:00,1.12456,1.12456,1.12448,1.12448,10100000.0
2006-09-21 09:32:00,1.12443,1.12446,1.12442,1.12442,50200001.0
2006-09-21 09:33:00,1.12435,1.12435,1.12425,1.12428,88900000.0
2006-09-21 09:34:00,1.12444,1.12457,1.12444,1.12451,117800003.0
2006-09-21 09:35:00,1.12453,1.1247,1.12453,1.1247,88800000.0
2006-09-21 09:36:00,1.12463,1.12463,1.12454,1.12454,23000000.0
2006-09-21 09:37:00,1.12452,1.1246,1.12446,1.12446,101200001.0
2006-09-21 09:38:00,1.12448,1.12448,1.12429,1.12432,136099999.0
2006-09-21 09:39:00,1.12432,1.12439,1.12426,1.12426,46600000.0
2006-09-21 09:40:00,1.12418,1.12428,1.12411,1.12427,90999998.0
2006-09-21 09:41:00,1.1242,1.12433,1.1242,1.12423,81100000.0
2006-09-21 09:42:00,1.12432,1.12432,1.12425,1.12428,38200001.0
2006-09-21 09:43:00,1.12414,1.12418,1.12406,1.12417,45700000.0
2006-09-21 09:44:00,1.12418,1.12425,1.12415,1.12415,159099999.0
2006-09-21 09:45:00,1.12427,1.12434,1.12418,1.12422,63100000.0
2006-09-21 09:46:00,1.12417,1.12422,1.12409,1.12422,127299997.0
2006-09-21 09:47:00,1.12412,1.12419,1.12412,1.12413,122300003.0
2006-09-21 09:48:00,1.12412,1.1242,1.1241,1.1241,44100000.0
2006-09-21 09:49:00,1.12418,1.12431,1.12413,1.12431,70999999.0
2006-09-21 09:50:00,1.12421,1.12424,1.12421,1.12424,34000000.0
2006-09-21 09:51:00,1.12422,1.12422,1.12414,1.1242,107399999.0
2006-09-21 09:52:00,1.12402,1.1241,1.12402,1.12405,118400001.0
2006-09-21 09:53:00,1.12408,1.12408,1.12395,1.12401,122500002.0
2006-09-21 09:54:00,1.124,1.124,1.12393,1.12395,73900000.0
2006-09-21 09:55:00,1.12396,1.12398,1.12387,1.12398,75900000.0
2006-09-21 09:56:00,1.12386,1.12386,1.12359,1.12359,20700000.0
2006-09-21 09:57:00,1.1235,1.12355,1.12342,1.12345,62300000.0
2006-09-21 09:58:00,1.12351,1.12355,1.12342,1.12355,105700000.0
2006-09-21 09:59:00,1.12357,1.12373,1.12357,1.12359,70400000.0
2006-09-21 10:00:00,1.1235,1.12393,1.1235,1.12393,116100001.0
2006-09-21 10:01:00,1.1239,1.124,1.12389,1.124,72400000.0
2006-09-21 10:02:00,1.124,1.12405,1.12393,1.12398,122000003.0
2006-09-21 10:03:00,1.12409,1.12412,1.12404,1.12404,72800000.0
2006-09-21 10:04:00,1.12412,1.12412,1.12394,1.12395,76200000.0
2006-09-21 10:05:00,1.1239,1.1239,1.12353,1.12358,111699999.0
2006-09-21 10:06:00,1.1237,1.12373,1.1236,1.12367,27200000.0
2006-09-21 10:07:00,1.12351,1.12365,1.12351,1.12353,55700001.0
2006-09-21 10:08:00,1.12364,1.12368,1.12364,1.12368,36600001.0
2006-09-21 10:09:00,1.12366,1.1238,1.12366,1.12379,92499998.0
2006-09-21 10:10:00,1.12368,1.12378,1.12368,1.12377,77000000.0
2006-09-21 10:11:00,1.12382,1.12382,1.1238,1.1238,45300002.0
2006-09-21 10:12:00,1.12363,1.12363,1.12351,1.12363,111000002.0
2006-09-21 10:13:00,1.1235,1.12371,1.1235,1.12369,58000002.0
2006-09-21 10:14:00,1.12352,1.12354,1.12341,1.12343,92100000.0
2006-09-21 10:15:00,1.12348,1.1236,1.12341,1.12354,97800001.0
2006-09-21 10:16:00,1.12362,1.12394,1.12362,1.12384,142899999.0
2006-09-21 10:17:00,1.12395,1.12406,1.12395,1.12396,153899998.0
2006-09-21 10:18:00,1.12398,1.12405,1.12395,1.12395,125300000.0
2006-09-21 10:19:00,1.12397,1.12409,1.12397,1.12404,18400000.0
2006-09-21 10:20:00,1.12407,1.12415,1.124,1.12415,109600001.0
2006-09-21 10:21:00,1.12393,1.12407,1.12377,1.12407,86800000.0
2006-09-21 10:22:00,1.12406,1.12417,1.12406,1.1241,84900001.0
2006-09-21 10:23:00,1.12412,1.12416,1.12412,1.12412,72600002.0
2006-09-21 10:24:00,1.12427,1.12428,1.12417,1.12423,195999996.0
2006-09-21 10:25:00,1.12422,1.12434,1.1242,1.12425,106099999.0
2006-09-21 10:26:00,1.12422,1.12422,1.12401,1.12401,55599998.0
2006-09-21 10:27:00,1.124,1.12418,1.124,1.12409,101700002.0
2006-09-21 10:28:00,1.12416,1.12425,1.12412,1.12417,158199998.0
2006-09-21 10:29:00,1.12418,1.1243,1.12416,1.12426,127700002.0
2006-09-21 10:30:00,1.12425,1.12425,1.12423,1.12423,84200000.0
2006-09-21 10:31:00,1.12432,1.12435,1.1243,1.1243,44700000.0
2006-09-21 10:32:00,1.1243,1.1243,1.12422,1.1243,34300000.0
2006-09-21 10:33:00,1.12425,1.12425,1.12417,1.12419,52100001.0
2006-09-21 10:34:00,1.12418,1.12425,1.12415,1.1242,132900001.0
2006-09-21 10:35:00,1.12406,1.12438,1.12402,1.1242,108300000.0
2006-09-21 10:36:00,1.12428,1.12435,1.1242,1.1243,180900000.0
2006-09-21 10:37:00,1.12425,1.12441,1.12425,1.12441,127300000.0
2006-09-21 10:38:00,1.12445,1.12445,1.12432,1.12432,172900001.0
2006-09-21 10:39:00,1.12438,1.12446,1.12436,1.1244,63800000.0
2006-09-21 10:40:00,1.12431,1.12433,1.12425,1.12425,28100000.0
2006-09-21 10:41:00,1.12415,1.12425,1.12415,1.1242,97299998.0
2006-09-21 10:42:00,1.1242,1.12425,1.12417,1.12425,43900000.0
2006-09-21 10:43:00,1.12423,1.12425,1.12412,1.12425,66599999.0
2006-09-21 10:44:00,1.12419,1.12422,1.12408,1.1242,39900000.0
2006-09-21 10:45:00,1.12423,1.12423,1.12411,1.12411,88300000.0
2006-09-21 10:46:00,1.12407,1.12416,1.124,1.12403,178000001.0
2006-09-21 10:47:00,1.124,1.124,1.12388,1.12397,50300000.0
2006-09-21 10:48:00,1.12401,1.12409,1.124,1.12408,127300001.0
2006-09-21 10:49:00,1.12411,1.12414,1.12394,1.12414,127399998.0
2006-09-21 10:50:00,1.12411,1.12435,1.12403,1.12433,109000000.0
2006-09-21 10:51:00,1.12422,1.12422,1.1241,1.12417,133100000.0
2006-09-21 10:52:00,1.12407,1.12423,1.12407,1.12418,82700001.0
2006-09-21 10:53:00,1.1243,1.1243,1.12425,1.12425,48400002.0
2006-09-21 10:54:00,1.1243,1.12435,1.12425,1.12435,12800000.0
2006-09-21 10:55:00,1.12435,1.1244,1.12434,1.12434,96899999.0
2006-09-21 10:56:00,1.12435,1.12445,1.12435,1.1244,40599999.0
2006-09-21 10:57:00,1.12435,1.12448,1.12433,1.12433,149499998.0
2006-09-21 10:58:00,1.12452,1.12468,1.1245,1.12459,137199997.0
2006-09-21 10:59:00,1.12468,1.12468,1.12464,1.12467,35500000.0
2006-09-21 11:00:00,1.12462,1.12468,1.12462,1.12468,115400001.0
2006-09-21 11:01:00,1.12468,1.12468,1.12459,1.12468,24800000.0
2006-09-21 11:02:00,1.12466,1.12466,1.1245,1.1246,158300000.0
2006-09-21 11:03:00,1.12456,1.12457,1.12444,1.12457,138300001.0
2006-09-21 11:04:00,1.12453,1.12465,1.12448,1.12465,96399999.0
2006-09-21 11:05:00,1.12471,1.12488,1.12471,1.12488,43100001.0
2006-09-21 11:06:00,1.12504,1.12504,1.12473,1.12475,165800000.0
2006-09-21 11:07:00,1.12485,1.12487,1.12485,1.12487,21500001.0
2006-09-21 11:08:00,1.12503,1.1252,1.12503,1.12513,143100000.0
2006-09-21 11:09:00,1.12505,1.12513,1.12497,1.12497,75500000.0
2006-09-21 11:10:00,1.12492,1.12499,1.12492,1.12493,63400001.0
2006-09-21 11:11:00,1.12488,1.12495,1.12482,1.12495,218799996.0
2006-09-21 11:12:00,1.1249,1.12509,1.1249,1.12493,260900006.0
2006-09-21 11:13:00,1.12488,1.12488,1.12477,1.12477,103200002.0
2006-09-21 11:14:00,1.12478,1.12496,1.12478,1.12495,93400000.0
2006-09-21 11:15:00,1.12501,1.12517,1.12501,1.1251,96000000.0
2006-09-21 11:16:00,1.12512,1.1252,1.12502,1.12502,114600000.0
2006-09-21 11:17:00,1.12493,1.12505,1.1249,1.12498,83400002.0
2006-09-21 11:18:00,1.12486,1.12486,1.12465,1.12465,15000000.0
2006-09-21 11:19:00,1.12468,1.12468,1.12456,1.12456,116099998.0
2006-09-21 11:20:00,1.12458,1.12463,1.12451,1.12451,108300000.0
2006-09-21 11:21:00,1.1246,1.12465,1.12455,1.12455,73500000.0
2006-09-21 11:22:00,1.12457,1.12467,1.12446,1.12449,116900000.0
2006-09-21 11:23:00,1.12452,1.1246,1.12448,1.12448,137999999.0
2006-09-21 11:24:00,1.12443,1.12473,1.12443,1.12473,38900000.0
2006-09-21 11:25:00,1.12482,1.12482,1.12469,1.12478,113599999.0
2006-09-21 11:26:00,1.12482,1.12502,1.12482,1.12502,36800000.0
2006-09-21 11:27:00,1.12499,1.12499,1.12487,1.12499,108900001.0
2006-09-21 11:28:00,1.125,1.12505,1.12495,1.125,39200000.0
2006-09-21 11:29:00,1.12492,1.125,1.12492,1.12493,86099999.0
2006-09-21 11:30:00,1.12493,1.12493,1.12474,1.1248,81800001.0
2006-09-21 11:31:00,1.12478,1.12487,1.12475,1.12487,90900000.0
2006-09-21 11:32:00,1.12482,1.12493,1.12478,1.12482,91700000.0
2006-09-21 11:33:00,1.12454,1.12475,1.12452,1.12467,147099997.0
2006-09-21 11:34:00,1.12476,1.12476,1.12461,1.12472,148700002.0
2006-09-21 11:35:00,1.12476,1.12476,1.12464,1.12466,137899997.0
2006-09-21 11:36:00,1.12463,1.12478,1.12463,1.12466,103100000.0
2006-09-21 11:37:00,1.12464,1.12466,1.12458,1.12462,27000001.0
2006-09-21 11:38:00,1.12466,1.1247,1.12459,1.12468,100299998.0
2006-09-21 11:39:00,1.12456,1.12456,1.12441,1.12452,96200000.0
2006-09-21 11:40:00,1.12448,1.12451,1.12438,1.12442,102600000.0
2006-09-21 11:41:00,1.12458,1.12459,1.1245,1.12458,138700001.0
2006-09-21 11:42:00,1.12458,1.12459,1.12445,1.12445,156200000.0
2006-09-21 11:43:00,1.12448,1.12448,1.12436,1.12436,153000003.0
2006-09-21 11:44:00,1.12409,1.12432,1.12409,1.12432,80600000.0
2006-09-21 11:45:00,1.1245,1.1245,1.12437,1.12437,85700001.0
2006-09-21 11:46:00,1.12437,1.12443,1.12429,1.12443,69100000.0
2006-09-21 11:47:00,1.12438,1.12439,1.12433,1.12439,61800002.0
2006-09-21 11:48:00,1.12434,1.12438,1.12434,1.12434,56400001.0
2006-09-21 11:49:00,1.1244,1.12441,1.12427,1.12427,103900000.0
2006-09-21 11:50:00,1.12432,1.12443,1.1243,1.12432,197800000.0
2006-09-21 11:51:00,1.12432,1.12447,1.12432,1.12434,152199997.0
2006-09-21 11:52:00,1.12431,1.12437,1.12415,1.12419,130900001.0
2006-09-21 11:53:00,1.12434,1.12439,1.12431,1.12433,106200000.0
2006-09-21 11:54:00,1.12443,1.12443,1.1243,1.12436,113199999.0
2006-09-21 11:55:00,1.12448,1.12448,1.12439,1.12443,73600000.0
2006-09-21 11:56:00,1.12436,1.12436,1.1242,1.12429,69900002.0
2006-09-21 11:57:00,1.1243,1.12435,1.12425,1.12425,104800000.0
2006-09-21 11:58:00,1.12422,1.12425,1.12415,1.12415,93300000.0
2006-09-21 11:59:00,1.12402,1.12402,1.12367,1.12378,26600000.0
2006-09-21 12:00:00,1.12389,1.12398,1.12383,1.12398,35500000.0
2006-09-21 12:01:00,1.12396,1.12396,1.12385,1.12392,41400000.0
2006-09-21 12:02:00,1.12391,1.12393,1.12387,1.12387,44799999.0
2006-09-21 12:03:00,1.12397,1.12419,1.12397,1.12404,110800000.0
2006-09-21 12:04:00,1.12408,1.12408,1.12392,1.12394,160099996.0
2006-09-21 12:05:00,1.12394,1.1241,1.12394,1.12398,56799999.0
2006-09-21 12:06:00,1.1241,1.12419,1.1241,1.12413,92400002.0
2006-09-21 12:07:00,1.1242,1.1242,1.12415,1.12415,36800000.0
2006-09-21 12:08:00,1.12415,1.12423,1.12406,1.12423,89500000.0
2006-09-21 12:09:00,1.1242,1.1242,1.12415,1.1242,42400000.0
2006-09-21 12:10:00,1.1242,1.12425,1.1242,1.12425,44200000.0
2006-09-21 12:11:00,1.12415,1.12425,1.12415,1.12422,166300001.0
2006-09-21 12:12:00,1.12415,1.12427,1.1241,1.1242,131999999.0
2006-09-21 12:13:00,1.12415,1.12428,1.12415,1.1242,74999999.0
2006-09-21 12:14:00,1.1242,1.12423,1.12415,1.12415,91699998.0
2006-09-21 12:15:00,1.12413,1.12415,1.12395,1.12395,105900001.0
2006-09-21 12:16:00,1.12403,1.12411,1.12402,1.12408,21700000.0
2006-09-21 12:17:00,1.1243,1.1243,1.12388,1.12408,142100002.0
2006-09-21 12:18:00,1.12407,1.12407,1.12393,1.12393,84100001.0
2006-09-21 12:19:00,1.12405,1.12414,1.1235,1.1235,137900004.0
2006-09-21 12:20:00,1.12352,1.12354,1.12324,1.12324,79600002.0
2006-09-21 12:21:00,1.12324,1.12331,1.12306,1.1233,176099998.0
2006-09-21 12:22:00,1.12341,1.12341,1.12331,1.12334,129700000.0
2006-09-21 12:23:00,1.12338,1.1234,1.12332,1.1234,56299999.0
2006-09-21 12:24:00,1.12342,1.12345,1.12342,1.12342,22100000.0
2006-09-21 12:25:00,1.12347,1.12355,1.12345,1.1235,84300000.0
2006-09-21 12:26:00,1.12357,1.12362,1.1235,1.12352,81100001.0
2006-09-21 12:27:00,1.12346,1.12348,1.12338,1.12348,122499999.0
2006-09-21 12:28:00,1.12339,1.12357,1.12335,1.12352,148399998.0
2006-09-21 12:29:00,1.12345,1.12348,1.12342,1.12346,119899999.0
2006-09-21 12:30:00,1.12349,1.12356,1.12349,1.12356,10400000.0
2006-09-21 12:31:00,1.12353,1.12357,1.12341,1.12357,96400001.0
2006-09-21 12:32:00,1.12345,1.12353,1.12342,1.12349,91400000.0
2006-09-21 12:33:00,1.12332,1.12332,1.1231,1.12319,86899998.0
2006-09-21 12:34:00,1.12326,1.1234,1.12319,1.12319,71099998.0
2006-09-21 12:35:00,1.12327,1.12327,1.12294,1.12312,123500000.0
2006-09-21 12:36:00,1.12303,1.12303,1.12299,1.12299,15100000.0
2006-09-21 12:37:00,1.12301,1.12312,1.12301,1.12309,101799998.0
2006-09-21 12:38:00,1.12305,1.12305,1.12297,1.12297,27900001.0
2006-09-21 12:39:00,1.12292,1.12292,1.12266,1.12266,91899999.0
2006-09-21 12:40:00,1.1227,1.12281,1.12267,1.12274,145300000.0
2006-09-21 12:41:00,1.12263,1.12282,1.12255,1.12281,108500001.0
2006-09-21 12:42:00,1.12273,1.12303,1.12262,1.12299,121200001.0
2006-09-21 12:43:00,1.12299,1.12306,1.12299,1.12306,18500000.0
2006-09-21 12:44:00,1.1231,1.12328,1.1231,1.12328,117599998.0
2006-09-21 12:45:00,1.12333,1.12342,1.12327,1.12333,96500002.0
2006-09-21 12:46:00,1.1233,1.1233,1.12315,1.12315,12200000.0
2006-09-21 12:47:00,1.12309,1.12309,1.12305,1.12306,81700000.0
2006-09-21 12:48:00,1.123,1.1231,1.12282,1.1231,75700001.0
2006-09-21 12:49:00,1.12319,1.12324,1.12306,1.12309,104000002.0
2006-09-21 12:50:00,1.12299,1.123,1.12283,1.12288,130900001.0
2006-09-21 12:51:00,1.12282,1.12291,1.12275,1.12277,63800000.0
2006-09-21 12:52:00,1.12258,1.12258,1.12247,1.12253,62399999.0
2006-09-21 12:53:00,1.12253,1.12258,1.12234,1.12258,109700000.0
2006-09-21 12:54:00,1.12255,1.12255,1.12245,1.12245,52099998.0
2006-09-21 12:55:00,1.12244,1.12247,1.12242,1.12245,89600000.0
2006-09-21 12:56:00,1.12252,1.12261,1.12252,1.12258,66300000.0
2006-09-21 12:57:00,1.12267,1.12267,1.12241,1.12259,104700001.0
2006-09-21 12:58:00,1.12268,1.12282,1.12268,1.12274,106800001.0
2006-09-21 12:59:00,1.12266,1.12266,1.12243,1.12253,49200001.0
2006-09-21 13:00:00,1.12242,1.12256,1.12238,1.12238,125300000.0
2006-09-21 13:01:00,1.12237,1.12237,1.12214,1.12233,83500001.0
2006-09-21 13:02:00,1.12231,1.12232,1.12219,1.12228,157099999.0
2006-09-21 13:03:00,1.12233,1.12238,1.12227,1.12227,118900000.0
2006-09-21 13:04:00,1.1223,1.12235,1.12225,1.1223,102200000.0
2006-09-21 13:05:00,1.12236,1.12239,1.12236,1.12239,88099998.0
2006-09-21 13:06:00,1.12252,1.12257,1.12247,1.12257,183299998.0
2006-09-21 13:07:00,1.1227,1.12274,1.12252,1.12262,128599999.0
2006-09-21 13:08:00,1.12274,1.12293,1.12274,1.12288,99299998.0
2006-09-21 13:09:00,1.12294,1.12301,1.12289,1.12299,42200000.0
2006-09-21 13:10:00,1.12298,1.12303,1.12294,1.12303,42300000.0
2006-09-21 13:11:00,1.1231,1.1231,1.12306,1.12309,93600001.0
2006-09-21 13:12:00,1.12308,1.12313,1.12305,1.1231,118799999.0
2006-09-21 13:13:00,1.12301,1.12301,1.12297,1.12297,5600000.0
2006-09-21 13:14:00,1.12292,1.12297,1.12288,1.12292,116600000.0
2006-09-21 13:15:00,1.12285,1.12295,1.12285,1.12295,54999998.0
2006-09-21 13:16:00,1.12288,1.12288,1.12288,1.12288,18300000.0
2006-09-21 13:17:00,1.1229,1.12295,1.1229,1.1229,165399999.0
2006-09-21 13:18:00,1.1225,1.12284,1.12236,1.12272,45900000.0
2006-09-21 13:19:00,1.12283,1.12292,1.12283,1.1229,119699999.0
2006-09-21 13:20:00,1.1229,1.12307,1.1229,1.12307,96500000.0
2006-09-21 13:21:00,1.1231,1.1231,1.1231,1.1231,14600000.0
2006-09-21 13:22:00,1.12301,1.1232,1.12301,1.12311,84200000.0
2006-09-21 13:23:00,1.12312,1.12318,1.12312,1.12318,53300000.0
2006-09-21 13:24:00,1.1232,1.12325,1.12313,1.12325,54100000.0
2006-09-21 13:25:00,1.12322,1.1233,1.1232,1.1232,51200000.0
2006-09-21 13:26:00,1.12317,1.12324,1.12317,1.12322,22500000.0
2006-09-21 13:27:00,1.12328,1.12328,1.1232,1.12321,37000000.0
2006-09-21 13:28:00,1.1232,1.1232,1.12315,1.12315,18500000.0
2006-09-21 13:29:00,1.12323,1.12332,1.12322,1.12323,118200001.0
2006-09-21 13:30:00,1.12333,1.12349,1.12333,1.1234,92800001.0
2006-09-21 13:31:00,1.12331,1.12346,1.1233,1.12333,85400000.0
2006-09-21 13:32:00,1.12333,1.12339,1.12333,1.12337,70700000.0
2006-09-21 13:33:00,1.12342,1.12342,1.12322,1.12334,90390000.0
2006-09-21 13:34:00,1.12333,1.12333,1.12327,1.12327,26800000.0
2006-09-21 13:35:00,1.1232,1.12325,1.1231,1.12323,150099999.0
2006-09-21 13:36:00,1.12321,1.12327,1.12315,1.12315,114700000.0
2006-09-21 13:37:00,1.12314,1.12321,1.12314,1.12321,27899999.0
2006-09-21 13:38:00,1.12317,1.12323,1.12317,1.1232,171200003.0
2006-09-21 13:39:00,1.12323,1.12327,1.12323,1.12327,11200000.0
2006-09-21 13:40:00,1.12326,1.12326,1.12312,1.1232,70100001.0
2006-09-21 13:41:00,1.12322,1.12325,1.1231,1.12315,130200001.0
2006-09-21 13:42:00,1.12325,1.12325,1.12312,1.12315,169700002.0
2006-09-21 13:43:00,1.12328,1.12332,1.12324,1.12324,42000000.0
2006-09-21 13:44:00,1.12318,1.12331,1.12318,1.12323,79100000.0
2006-09-21 13:45:00,1.12325,1.12335,1.12325,1.12335,108300001.0
2006-09-21 13:46:00,1.12331,1.12331,1.12324,1.12324,52500002.0
2006-09-21 13:47:00,1.12315,1.1232,1.12315,1.1232,85700000.0
2006-09-21 13:48:00,1.12317,1.12326,1.12311,1.12315,125200004.0
2006-09-21 13:49:00,1.1232,1.1232,1.12315,1.12315,66500000.0
2006-09-21 13:50:00,1.1232,1.12322,1.12315,1.1232,90599999.0
2006-09-21 13:51:00,1.1232,1.1232,1.1232,1.1232,32300000.0
2006-09-21 13:52:00,1.12312,1.12318,1.12303,1.12305,95000001.0
2006-09-21 13:53:00,1.12297,1.123,1.12297,1.123,48100001.0
2006-09-21 13:54:00,1.123,1.123,1.12293,1.12299,145100004.0
2006-09-21 13:55:00,1.12294,1.12294,1.12289,1.12291,125299999.0
2006-09-21 13:56:00,1.12284,1.12296,1.12276,1.12276,26700000.0
2006-09-21 13:57:00,1.12268,1.12282,1.12248,1.12265,70200000.0
2006-09-21 13:58:00,1.12256,1.12256,1.12247,1.12247,33600000.0
2006-09-21 13:59:00,1.12248,1.12263,1.12248,1.12259,23100000.0
2006-09-21 14:00:00,1.1227,1.12296,1.1227,1.12288,83400001.0
2006-09-21 14:01:00,1.12293,1.12296,1.12288,1.12292,70100000.0
2006-09-21 14:02:00,1.12296,1.12302,1.12287,1.12297,138599997.0
2006-09-21 14:03:00,1.12293,1.1232,1.12293,1.1232,75700000.0
2006-09-21 14:04:00,1.12306,1.12307,1.12306,1.12307,47200000.0
2006-09-21 14:05:00,1.12298,1.12322,1.12298,1.12322,82099999.0
2006-09-21 14:06:00,1.12332,1.12347,1.12328,1.12343,150799999.0
2006-09-21 14:07:00,1.12335,1.12343,1.12318,1.12338,136600001.0
2006-09-21 14:08:00,1.12335,1.12335,1.12324,1.1233,52700001.0
2006-09-21 14:09:00,1.12326,1.12331,1.12326,1.12331,27300000.0
2006-09-21 14:10:00,1.12342,1.12343,1.12332,1.12337,161299998.0
2006-09-21 14:11:00,1.12338,1.12343,1.12336,1.1234,93099998.0
2006-09-21 14:12:00,1.1234,1.12345,1.12337,1.1234,118500000.0
2006-09-21 14:13:00,1.12335,1.12335,1.12335,1.12335,2400000.0
2006-09-21 14:14:00,1.12329,1.12329,1.12299,1.12299,119500002.0
2006-09-21 14:15:00,1.12297,1.12315,1.12297,1.12297,82699999.0
2006-09-21 14:16:00,1.12305,1.12315,1.12305,1.12305,120099999.0
2006-09-21 14:17:00,1.12317,1.12317,1.12315,1.12315,36100000.0
2006-09-21 14:18:00,1.12327,1.12333,1.12327,1.12333,24700000.0
2006-09-21 14:19:00,1.12339,1.12339,1.12317,1.1233,59099999.0
2006-09-21 14:20:00,1.12337,1.1235,1.12337,1.12347,93800004.0
2006-09-21 14:21:00,1.1235,1.12353,1.12341,1.12342,132000002.0
2006-09-21 14:22:00,1.12334,1.12343,1.12331,1.12335,134099997.0
2006-09-21 14:23:00,1.12336,1.12336,1.12283,1.12283,91800000.0
2006-09-21 14:24:00,1.12288,1.12292,1.12281,1.12281,144299996.0
2006-09-21 14:25:00,1.12274,1.12288,1.12273,1.12284,171099999.0
2006-09-21 14:26:00,1.12283,1.12284,1.12269,1.12283,90200001.0
2006-09-21 14:27:00,1.12278,1.1228,1.12272,1.12278,146199998.0
2006-09-21 14:28:00,1.12271,1.12284,1.12259,1.12284,68300000.0
2006-09-21 14:29:00,1.1229,1.12295,1.12245,1.12245,137400003.0
2006-09-21 14:30:00,1.12197,1.12197,1.12125,1.12134,58999999.0
2006-09-21 14:31:00,1.12142,1.12153,1.12139,1.12141,96199999.0
2006-09-21 14:32:00,1.12141,1.12176,1.12141,1.12176,89700002.0
2006-09-21 14:33:00,1.12201,1.12241,1.12201,1.12241,187200000.0
2006-09-21 14:34:00,1.1226,1.12265,1.12226,1.12236,139900000.0
2006-09-21 14:35:00,1.12238,1.12252,1.12233,1.12242,70199999.0
2006-09-21 14:36:00,1.1225,1.1225,1.12233,1.1224,123700000.0
2006-09-21 14:37:00,1.1223,1.12233,1.12222,1.12226,163599998.0
2006-09-21 14:38:00,1.12222,1.12223,1.12182,1.12182,136800001.0
2006-09-21 14:39:00,1.12163,1.12163,1.12133,1.1214,55200000.0
2006-09-21 14:40:00,1.1214,1.12145,1.12124,1.12125,110199999.0
2006-09-21 14:41:00,1.12112,1.12127,1.12107,1.12107,160899999.0
2006-09-21 14:42:00,1.12107,1.1212,1.12107,1.1211,65900001.0
2006-09-21 14:43:00,1.12113,1.12139,1.12113,1.12133,82099999.0
2006-09-21 14:44:00,1.12127,1.12138,1.12102,1.12102,80400002.0
2006-09-21 14:45:00,1.1207,1.1207,1.12002,1.12002,18300000.0
2006-09-21 14:46:00,1.11972,1.12007,1.11972,1.12005,115799997.0
2006-09-21 14:47:00,1.12002,1.12003,1.11919,1.11929,165500001.0
2006-09-21 14:48:00,1.11928,1.1195,1.11921,1.11948,125100002.0
2006-09-21 14:49:00,1.11954,1.11954,1.11939,1.11947,113300002.0
2006-09-21 14:50:00,1.11967,1.11967,1.119,1.119,84599999.0
2006-09-21 14:51:00,1.11868,1.11966,1.11868,1.11966,172500002.0
2006-09-21 14:52:00,1.11976,1.11997,1.11961,1.11986,129800001.0
2006-09-21 14:53:00,1.11994,1.12003,1.11988,1.11995,42800000.0
2006-09-21 14:54:00,1.11992,1.12007,1.11992,1.11995,85100003.0
2006-09-21 14:55:00,1.11998,1.11999,1.1199,1.11998,151799999.0
2006-09-21 14:56:00,1.11987,1.1201,1.11987,1.12006,103500001.0
2006-09-21 14:57:00,1.11993,1.11993,1.1199,1.11991,11300000.0
2006-09-21 14:58:00,1.11986,1.11986,1.11943,1.11954,130199998.0
2006-09-21 14:59:00,1.11955,1.11955,1.11921,1.11928,120499999.0
2006-09-21 15:00:00,1.11933,1.11947,1.11924,1.11947,151099999.0
2006-09-21 15:01:00,1.1196,1.11967,1.11952,1.11961,59000001.0
2006-09-21 15:02:00,1.11964,1.1197,1.11957,1.1196,130100000.0
2006-09-21 15:03:00,1.11972,1.12014,1.11972,1.1201,128500002.0
2006-09-21 15:04:00,1.12008,1.12009,1.11999,1.12002,67099999.0
2006-09-21 15:05:00,1.12008,1.12008,1.12007,1.12007,55899997.0
2006-09-21 15:06:00,1.12015,1.12015,1.12003,1.12003,136400001.0
2006-09-21 15:07:00,1.11998,1.11998,1.1199,1.11992,2400000.0
2006-09-21 15:08:00,1.11985,1.11995,1.11985,1.11985,100700000.0
2006-09-21 15:09:00,1.1199,1.1199,1.1199,1.1199,49900002.0
2006-09-21 15:10:00,1.1199,1.1199,1.1199,1.1199,30300000.0
2006-09-21 15:11:00,1.11992,1.12012,1.11989,1.12012,100600002.0
2006-09-21 15:12:00,1.12015,1.12015,1.12005,1.1201,83800000.0
2006-09-21 15:13:00,1.11999,1.11999,1.11973,1.1198,134400002.0
2006-09-21 15:14:00,1.11972,1.11972,1.11964,1.11964,61600001.0
2006-09-21 15:15:00,1.11981,1.11981,1.11977,1.11979,77000003.0
2006-09-21 15:16:00,1.11987,1.12001,1.11987,1.11997,55700000.0
2006-09-21 15:17:00,1.11997,1.11997,1.11976,1.11988,45499999.0
2006-09-21 15:18:00,1.11995,1.12003,1.11978,1.11981,43900000.0
2006-09-21 15:19:00,1.1197,1.11978,1.11968,1.11972,110400000.0
2006-09-21 15:20:00,1.11973,1.11986,1.11971,1.11986,73600000.0
2006-09-21 15:21:00,1.1197,1.1198,1.11964,1.1198,102300003.0
2006-09-21 15:22:00,1.11984,1.11993,1.11978,1.11986,59600000.0
2006-09-21 15:23:00,1.1198,1.11981,1.11975,1.11975,43700000.0
2006-09-21 15:24:00,1.11982,1.11983,1.11974,1.1198,68400002.0
2006-09-21 15:25:00,1.1197,1.1197,1.11965,1.11965,47200000.0
2006-09-21 15:26:00,1.11963,1.11975,1.11961,1.11965,125700001.0
2006-09-21 15:27:00,1.11962,1.11969,1.11955,1.11958,147699999.0
2006-09-21 15:28:00,1.11953,1.11967,1.11953,1.11962,80099998.0
2006-09-21 15:29:00,1.11963,1.11977,1.11962,1.11964,153600003.0
2006-09-21 15:30:00,1.11955,1.11971,1.11955,1.11958,55800000.0
2006-09-21 15:31:00,1.11965,1.11965,1.11943,1.11948,75399998.0
2006-09-21 15:32:00,1.1195,1.11955,1.11944,1.11945,89900000.0
2006-09-21 15:33:00,1.11947,1.11954,1.11947,1.11948,76300002.0
2006-09-21 15:34:00,1.11956,1.1196,1.11952,1.1196,73299999.0
2006-09-21 15:35:00,1.11957,1.11957,1.11938,1.11942,105000000.0
2006-09-21 15:36:00,1.11933,1.1194,1.11923,1.11923,102300000.0
2006-09-21 15:37:00,1.11928,1.11928,1.11919,1.11919,60499999.0
2006-09-21 15:38:00,1.11915,1.11925,1.11915,1.1192,149800002.0
2006-09-21 15:39:00,1.11923,1.1195,1.11923,1.1195,102499999.0
2006-09-21 15:40:00,1.11949,1.1196,1.11947,1.1196,55800001.0
2006-09-21 15:41:00,1.11956,1.11979,1.11956,1.11976,73200000.0
2006-09-21 15:42:00,1.11977,1.11985,1.11977,1.11977,77199998.0
2006-09-21 15:43:00,1.11981,1.11981,1.11974,1.11974,44700000.0
2006-09-21 15:44:00,1.11977,1.11977,1.11964,1.11969,130700000.0
2006-09-21 15:45:00,1.11975,1.11975,1.11975,1.11975,8800000.0
2006-09-21 15:46:00,1.1197,1.11986,1.11969,1.11973,171000001.0
2006-09-21 15:47:00,1.11979,1.12004,1.11979,1.12004,79000000.0
2006-09-21 15:48:00,1.12018,1.12037,1.12015,1.12017,140000001.0
2006-09-21 15:49:00,1.12019,1.12025,1.12008,1.12008,116800001.0
2006-09-21 15:50:00,1.12006,1.12016,1.12006,1.12009,85700002.0
2006-09-21 15:51:00,1.12005,1.12017,1.12005,1.12017,106000003.0
2006-09-21 15:52:00,1.1202,1.12035,1.1202,1.12031,107100001.0
2006-09-21 15:53:00,1.12037,1.12037,1.12021,1.12021,103600003.0
2006-09-21 15:54:00,1.12023,1.12037,1.12023,1.12037,63800001.0
2006-09-21 15:55:00,1.12032,1.12036,1.12024,1.12027,110200000.0
2006-09-21 15:56:00,1.12022,1.12026,1.12018,1.12018,111000001.0
2006-09-21 15:57:00,1.12015,1.12016,1.11996,1.11996,162799998.0
2006-09-21 15:58:00,1.12008,1.12051,1.12008,1.12048,64799999.0
2006-09-21 15:59:00,1.12048,1.12059,1.12029,1.12035,33800000.0
2006-09-21 16:00:00,1.12023,1.1205,1.12015,1.1205,47900000.0
2006-09-21 16:01:00,1.12063,1.12063,1.1205,1.12052,55300001.0
2006-09-21 16:02:00,1.12047,1.12055,1.12041,1.12055,56000000.0
2006-09-21 16:03:00,1.12058,1.12102,1.12048,1.12102,114200001.0
2006-09-21 16:04:00,1.12117,1.12134,1.12106,1.12126,81700000.0
2006-09-21 16:05:00,1.12138,1.12146,1.12132,1.12132,62399999.0
2006-09-21 16:06:00,1.12129,1.12129,1.12117,1.12117,97399998.0
2006-09-21 16:07:00,1.12115,1.12115,1.12101,1.12106,97999999.0
2006-09-21 16:08:00,1.121,1.1214,1.121,1.12139,102799998.0
2006-09-21 16:09:00,1.1213,1.12131,1.1209,1.1209,69400001.0
2006-09-21 16:10:00,1.12099,1.12106,1.12087,1.12106,149000002.0
2006-09-21 16:11:00,1.12126,1.12127,1.12126,1.12127,15100000.0
2006-09-21 16:12:00,1.12147,1.12158,1.12147,1.12156,77600001.0
2006-09-21 16:13:00,1.12162,1.12162,1.12143,1.1216,109900003.0
2006-09-21 16:14:00,1.12156,1.12158,1.1214,1.1214,35000000.0
2006-09-21 16:15:00,1.12132,1.12132,1.1211,1.12118,160099999.0
2006-09-21 16:16:00,1.12127,1.12137,1.12117,1.12123,172599998.0
2006-09-21 16:17:00,1.1214,1.12164,1.1214,1.12156,82400000.0
2006-09-21 16:18:00,1.12162,1.12162,1.12136,1.12136,70899999.0
2006-09-21 16:19:00,1.12128,1.12128,1.12119,1.12128,114100002.0
2006-09-21 16:20:00,1.12123,1.12148,1.12123,1.12148,65600001.0
2006-09-21 16:21:00,1.12152,1.12159,1.12138,1.12147,101200002.0
2006-09-21 16:22:00,1.12147,1.12147,1.12136,1.12136,24800000.0
2006-09-21 16:23:00,1.12148,1.12148,1.12129,1.12133,132299999.0
2006-09-21 16:24:00,1.12123,1.12128,1.12108,1.12109,113299997.0
2006-09-21 16:25:00,1.12094,1.12094,1.12062,1.12076,43399999.0
2006-09-21 16:26:00,1.12088,1.12098,1.12084,1.12098,120600003.0
2006-09-21 16:27:00,1.12097,1.1212,1.12096,1.1212,114199998.0
2006-09-21 16:28:00,1.12117,1.12126,1.12117,1.12117,98900001.0
2006-09-21 16:29:00,1.12113,1.12113,1.121,1.12105,57600000.0
2006-09-21 16:30:00,1.1211,1.1211,1.12102,1.12107,100700002.0
2006-09-21 16:31:00,1.12101,1.12113,1.12101,1.12107,84500002.0
2006-09-21 16:32:00,1.12111,1.12138,1.12111,1.12128,169900004.0
2006-09-21 16:33:00,1.12128,1.12142,1.12128,1.1214,88600002.0
2006-09-21 16:34:00,1.1213,1.12145,1.12126,1.12126,107600001.0
2006-09-21 16:35:00,1.12133,1.12135,1.1213,1.12135,99100002.0
2006-09-21 16:36:00,1.12135,1.12143,1.12134,1.12138,206900000.0
2006-09-21 16:37:00,1.12138,1.12139,1.1213,1.12139,70700000.0
2006-09-21 16:38:00,1.12138,1.12138,1.12122,1.12122,189800003.0
2006-09-21 16:39:00,1.12127,1.12134,1.12122,1.12129,80700000.0
2006-09-21 16:40:00,1.12134,1.12134,1.12124,1.12124,21500000.0
2006-09-21 16:41:00,1.1211,1.12124,1.12105,1.12121,143700001.0
2006-09-21 16:42:00,1.1212,1.12127,1.12101,1.12103,21500000.0
2006-09-21 16:43:00,1.12103,1.12126,1.12103,1.1212,115600000.0
2006-09-21 16:44:00,1.12115,1.12115,1.12096,1.12106,45500001.0
2006-09-21 16:45:00,1.12106,1.12111,1.12106,1.12111,33600000.0
2006-09-21 16:46:00,1.12105,1.12112,1.12105,1.12106,40899999.0
2006-09-21 16:47:00,1.12117,1.12126,1.12112,1.12112,55700000.0
2006-09-21 16:48:00,1.12111,1.12135,1.12111,1.12132,62500000.0
2006-09-21 16:49:00,1.12128,1.12148,1.12128,1.12143,129300004.0
2006-09-21 16:50:00,1.12142,1.12152,1.12135,1.12141,133200000.0
2006-09-21 16:51:00,1.12149,1.12154,1.12139,1.12139,61499999.0
2006-09-21 16:52:00,1.12145,1.12156,1.12145,1.12156,31200000.0
2006-09-21 16:53:00,1.12148,1.12161,1.12136,1.12136,53700000.0
2006-09-21 16:54:00,1.12142,1.12147,1.12141,1.12141,163700004.0
2006-09-21 16:55:00,1.12141,1.12152,1.12141,1.12152,57300000.0
2006-09-21 16:56:00,1.12148,1.12148,1.12139,1.12142,41600000.0
2006-09-21 16:57:00,1.12145,1.12158,1.12145,1.12147,65199999.0
2006-09-21 16:58:00,1.12141,1.12144,1.12141,1.12144,7400000.0
2006-09-21 16:59:00,1.1213,1.12133,1.12116,1.12116,31899999.0
2006-09-21 17:00:00,1.12109,1.12109,1.12091,1.12092,134799996.0
2006-09-21 17:01:00,1.12077,1.12085,1.12048,1.12054,182400003.0
2006-09-21 17:02:00,1.12061,1.12061,1.12052,1.12052,124200002.0
2006-09-21 17:03:00,1.12049,1.12057,1.12031,1.12031,61100000.0
2006-09-21 17:04:00,1.12015,1.12025,1.12015,1.12018,12800000.0
2006-09-21 17:05:00,1.12001,1.12001,1.11989,1.11989,33500000.0
2006-09-21 17:06:00,1.1197,1.11977,1.11965,1.11965,10300000.0
2006-09-21 17:07:00,1.11985,1.12002,1.11985,1.11991,59900000.0
2006-09-21 17:08:00,1.11988,1.11995,1.11973,1.11977,53600000.0
2006-09-21 17:09:00,1.11972,1.11972,1.11953,1.11953,46699999.0
2006-09-21 17:10:00,1.1194,1.11942,1.11933,1.11942,94399999.0
2006-09-21 17:11:00,1.11927,1.11938,1.11927,1.11938,71600002.0
2006-09-21 17:12:00,1.11941,1.11969,1.11941,1.11969,25700000.0
2006-09-21 17:13:00,1.11963,1.11964,1.11953,1.11958,144100001.0
2006-09-21 17:14:00,1.11967,1.11971,1.11961,1.11962,68600001.0
2006-09-21 17:15:00,1.11967,1.11973,1.11964,1.11967,32200000.0
2006-09-21 17:16:00,1.11963,1.1198,1.11955,1.1198,88999999.0
2006-09-21 17:17:00,1.11985,1.11991,1.11985,1.1199,50199999.0
2006-09-21 17:18:00,1.12004,1.12004,1.12001,1.12001,27400001.0
2006-09-21 17:19:00,1.12004,1.12012,1.11999,1.11999,86999999.0
2006-09-21 17:20:00,1.12,1.12007,1.12,1.12005,175800000.0
2006-09-21 17:21:00,1.12003,1.12007,1.12003,1.12007,77500002.0
2006-09-21 17:22:00,1.12005,1.12005,1.11992,1.11999,73700000.0
2006-09-21 17:23:00,1.11999,1.12003,1.11997,1.11997,164300000.0
2006-09-21 17:24:00,1.11993,1.12006,1.11992,1.11992,74400000.0
2006-09-21 17:25:00,1.11995,1.11995,1.11995,1.11995,1600000.0
2006-09-21 17:26:00,1.11995,1.11999,1.11987,1.11995,141300002.0
2006-09-21 17:27:00,1.11998,1.12,1.11994,1.12,55600000.0
2006-09-21 17:28:00,1.11991,1.11991,1.11969,1.11987,138200000.0
2006-09-21 17:29:00,1.11985,1.11992,1.11979,1.11984,138900000.0
2006-09-21 17:30:00,1.11992,1.12005,1.11991,1.11999,95000001.0
2006-09-21 17:31:00,1.11994,1.11994,1.11975,1.11975,51900001.0
2006-09-21 17:32:00,1.11968,1.11977,1.11967,1.11977,74299999.0
2006-09-21 17:33:00,1.11982,1.11982,1.11978,1.11978,21500000.0
2006-09-21 17:34:00,1.1198,1.11984,1.11975,1.11984,176000001.0
2006-09-21 17:35:00,1.11979,1.11992,1.11979,1.1198,43600000.0
2006-09-21 17:36:00,1.11986,1.11993,1.11978,1.11984,93300001.0
2006-09-21 17:37:00,1.11992,1.11992,1.11974,1.11978,114599998.0
2006-09-21 17:38:00,1.11979,1.11988,1.11979,1.11988,47800001.0
2006-09-21 17:39:00,1.1199,1.1199,1.11986,1.11986,89399998.0
2006-09-21 17:40:00,1.11985,1.11992,1.11982,1.11988,61400001.0
2006-09-21 17:41:00,1.11982,1.11988,1.11982,1.11988,41500000.0
2006-09-21 17:42:00,1.11988,1.11993,1.11982,1.11993,25600000.0
2006-09-21 17:43:00,1.1199,1.11993,1.11985,1.11993,32700001.0
2006-09-21 17:44:00,1.11987,1.12003,1.11983,1.12003,161599997.0
2006-09-21 17:45:00,1.12002,1.12002,1.11986,1.11988,68199999.0
2006-09-21 17:46:00,1.11996,1.11996,1.11982,1.11982,46500000.0
2006-09-21 17:47:00,1.11984,1.11998,1.11984,1.11994,100800000.0
2006-09-21 17:48:00,1.11987,1.11994,1.11987,1.11993,101000002.0
2006-09-21 17:49:00,1.11985,1.11985,1.11979,1.11985,95499998.0
2006-09-21 17:50:00,1.11979,1.11979,1.11961,1.11961,60000000.0
2006-09-21 17:51:00,1.1196,1.1196,1.1195,1.1195,82100002.0
2006-09-21 17:52:00,1.1195,1.1195,1.11929,1.11929,50300000.0
2006-09-21 17:53:00,1.11926,1.11946,1.11926,1.1193,153500002.0
2006-09-21 17:54:00,1.11938,1.11955,1.11938,1.11955,73800001.0
2006-09-21 17:55:00,1.11957,1.11981,1.11957,1.1198,85200000.0
2006-09-21 17:56:00,1.11979,1.11987,1.11973,1.11983,63400000.0
2006-09-21 17:57:00,1.11997,1.11997,1.11985,1.1199,138700002.0
2006-09-21 17:58:00,1.11988,1.11992,1.11971,1.11973,80800000.0
2006-09-21 17:59:00,1.11958,1.11981,1.11954,1.11973,70300002.0
2006-09-21 18:00:00,1.1196,1.1196,1.1193,1.11945,142400000.0
2006-09-21 18:01:00,1.11938,1.11939,1.11902,1.11902,567299998.0
2006-09-21 18:02:00,1.11892,1.11892,1.11782,1.11782,946700013.0
2006-09-21 18:03:00,1.1177,1.1177,1.11721,1.11722,932499997.0
2006-09-21 18:04:00,1.11718,1.11726,1.117,1.117,553500000.0
2006-09-21 18:05:00,1.11707,1.11734,1.11698,1.11698,857500002.0
2006-09-21 18:06:00,1.11697,1.1176,1.11697,1.1176,409800000.0
2006-09-21 18:07:00,1.11766,1.11799,1.11749,1.11756,1296099999.0
2006-09-21 18:08:00,1.11751,1.1177,1.11751,1.11767,1155200004.0
2006-09-21 18:09:00,1.11774,1.11789,1.11772,1.11783,501700000.0
2006-09-21 18:10:00,1.11782,1.11782,1.1175,1.1175,800599998.0
2006-09-21 18:11:00,1.11758,1.11764,1.11736,1.11753,839100007.0
2006-09-21 18:12:00,1.11762,1.11771,1.11757,1.11757,120499998.0
2006-09-21 18:13:00,1.11774,1.11792,1.11771,1.11771,417700000.0
2006-09-21 18:14:00,1.11761,1.11761,1.11705,1.11717,480500000.0
2006-09-21 18:15:00,1.11699,1.11699,1.11643,1.11658,595600004.0
2006-09-21 18:16:00,1.11653,1.11653,1.11624,1.11624,566199999.0
2006-09-21 18:17:00,1.11626,1.1169,1.11626,1.11657,903100000.0
2006-09-21 18:18:00,1.11652,1.1167,1.11652,1.11657,590399998.0
2006-09-21 18:19:00,1.11672,1.11709,1.11667,1.11705,129900000.0
2006-09-21 18:20:00,1.11712,1.11712,1.11689,1.11695,635200012.0
2006-09-21 18:21:00,1.11704,1.11722,1.11693,1.11716,132100001.0
2006-09-21 18:22:00,1.11721,1.11741,1.11721,1.11741,180200000.0
2006-09-21 18:23:00,1.11743,1.11758,1.11743,1.11743,357700000.0
2006-09-21 18:24:00,1.1174,1.11747,1.11732,1.11738,601200002.0
2006-09-21 18:25:00,1.11737,1.11757,1.11735,1.1175,524400004.0
2006-09-21 18:26:00,1.11764,1.11778,1.11758,1.11758,785100001.0
2006-09-21 18:27:00,1.11757,1.11757,1.11741,1.11741,545599999.0
2006-09-21 18:28:00,1.11737,1.11742,1.11727,1.11737,438100000.0
2006-09-21 18:29:00,1.11741,1.11758,1.11741,1.11758,391100004.0
2006-09-21 18:30:00,1.1176,1.11774,1.11752,1.11762,796299997.0
2006-09-21 18:31:00,1.11763,1.11776,1.11761,1.11769,521900000.0
2006-09-21 18:32:00,1.11769,1.11808,1.11768,1.11807,283300000.0
2006-09-21 18:33:00,1.11805,1.11805,1.11777,1.11777,538700002.0
2006-09-21 18:34:00,1.11771,1.11771,1.11758,1.11758,355799998.0
2006-09-21 18:35:00,1.11758,1.1176,1.1175,1.1176,585300000.0
2006-09-21 18:36:00,1.11758,1.11758,1.11743,1.11743,325799999.0
2006-09-21 18:37:00,1.11745,1.11756,1.11745,1.11756,100399997.0
2006-09-21 18:38:00,1.11766,1.11787,1.11766,1.11787,219000001.0
2006-09-21 18:39:00,1.11792,1.118,1.11792,1.11798,225699998.0
2006-09-21 18:40:00,1.11807,1.11816,1.11793,1.11796,744900001.0
2006-09-21 18:41:00,1.1179,1.11798,1.11783,1.11785,259999999.0
2006-09-21 18:42:00,1.11785,1.11804,1.11783,1.11804,406200003.0
2006-09-21 18:43:00,1.11802,1.11802,1.11782,1.11789,411399998.0
2006-09-21 18:44:00,1.11786,1.1179,1.11775,1.11775,239100003.0
2006-09-21 18:45:00,1.11775,1.11775,1.11765,1.11767,482099999.0
2006-09-21 18:46:00,1.11774,1.11796,1.11774,1.11789,211099999.0
2006-09-21 18:47:00,1.1179,1.1179,1.1179,1.1179,3200000.0
2006-09-21 18:48:00,1.1179,1.11797,1.11788,1.11792,91600000.0
2006-09-21 18:49:00,1.1179,1.1179,1.11782,1.11786,115700001.0
2006-09-21 18:50:00,1.11783,1.11802,1.1178,1.11802,88699999.0
2006-09-21 18:51:00,1.11802,1.11813,1.11802,1.11808,152900001.0
2006-09-21 18:52:00,1.11809,1.11809,1.11799,1.11802,219099998.0
2006-09-21 18:53:00,1.11799,1.11799,1.11785,1.11785,643000000.0
2006-09-21 18:54:00,1.11781,1.11781,1.11767,1.11774,236000002.0
2006-09-21 18:55:00,1.11773,1.11773,1.1176,1.11762,477500005.0
2006-09-21 18:56:00,1.11755,1.11755,1.11747,1.11747,251300003.0
2006-09-21 18:57:00,1.11745,1.11754,1.11741,1.11751,356300000.0
2006-09-21 18:58:00,1.11744,1.11744,1.11715,1.11729,130599999.0
2006-09-21 18:59:00,1.11733,1.11736,1.11722,1.11722,502400000.0
2006-09-21 19:00:00,1.11714,1.11733,1.11714,1.1173,252400001.0
2006-09-21 19:01:00,1.11725,1.1173,1.11725,1.1173,108500002.0
2006-09-21 19:02:00,1.11728,1.11728,1.11719,1.11722,260100003.0
2006-09-21 19:03:00,1.11721,1.11731,1.11719,1.11728,581300000.0
2006-09-21 19:04:00,1.11728,1.11732,1.11716,1.11716,155500001.0
2006-09-21 19:05:00,1.1172,1.11733,1.1172,1.11733,350600002.0
2006-09-21 19:06:00,1.11741,1.11754,1.11738,1.11747,392199999.0
2006-09-21 19:07:00,1.11753,1.11757,1.11747,1.11756,117000001.0
2006-09-21 19:08:00,1.11754,1.11761,1.1175,1.1176,704500003.0
2006-09-21 19:09:00,1.11765,1.11765,1.11753,1.11755,488400003.0
2006-09-21 19:10:00,1.11763,1.11766,1.11761,1.11762,109999999.0
2006-09-21 19:11:00,1.11767,1.11786,1.11766,1.11784,405300003.0
2006-09-21 19:12:00,1.11791,1.11813,1.11791,1.11807,299200002.0
2006-09-21 19:13:00,1.11806,1.11817,1.11806,1.11806,228599999.0
2006-09-21 19:14:00,1.11803,1.11823,1.11803,1.11823,349299995.0
2006-09-21 19:15:00,1.1182,1.1182,1.11812,1.11819,491089998.0
2006-09-21 19:16:00,1.1182,1.1182,1.11815,1.11815,303000000.0
2006-09-21 19:17:00,1.1182,1.1182,1.11806,1.11819,337799996.0
2006-09-21 19:18:00,1.1182,1.11826,1.11807,1.11816,429100001.0
2006-09-21 19:19:00,1.11815,1.11827,1.11815,1.11827,214499999.0
2006-09-21 19:20:00,1.11824,1.11824,1.11797,1.11797,255000003.0
2006-09-21 19:21:00,1.118,1.118,1.11797,1.11798,156400002.0
2006-09-21 19:22:00,1.11797,1.11797,1.11788,1.11788,242799998.0
2006-09-21 19:23:00,1.1178,1.11782,1.1178,1.11782,12000000.0
2006-09-21 19:24:00,1.11785,1.11792,1.11782,1.11786,142600001.0
2006-09-21 19:25:00,1.11792,1.118,1.11792,1.118,178300003.0
2006-09-21 19:26:00,1.11806,1.11813,1.11802,1.11806,83300000.0
2006-09-21 19:27:00,1.11803,1.11806,1.11794,1.11796,476299995.0
2006-09-21 19:28:00,1.11803,1.11823,1.11803,1.11814,160700003.0
2006-09-21 19:29:00,1.11815,1.11815,1.11807,1.1181,46499999.0
2006-09-21 19:30:00,1.11813,1.11832,1.1181,1.11822,117200001.0
2006-09-21 19:31:00,1.11823,1.11835,1.11823,1.11835,89300002.0
2006-09-21 19:32:00,1.11851,1.11873,1.11851,1.11873,85599999.0
2006-09-21 19:33:00,1.11878,1.11911,1.11878,1.11887,235099999.0
2006-09-21 19:34:00,1.1189,1.11917,1.1189,1.11912,53200000.0
2006-09-21 19:35:00,1.11909,1.11909,1.11906,1.11906,4900000.0
2006-09-21 19:36:00,1.11903,1.11933,1.119,1.11913,173400001.0
2006-09-21 19:37:00,1.1193,1.11958,1.1193,1.11949,507200001.0
2006-09-21 19:38:00,1.11947,1.11957,1.11946,1.11947,154000002.0
2006-09-21 19:39:00,1.1194,1.1194,1.11912,1.11912,348900001.0
2006-09-21 19:40:00,1.11909,1.11918,1.11898,1.11898,209699999.0
2006-09-21 19:41:00,1.11886,1.11888,1.11873,1.11875,298999999.0
2006-09-21 19:42:00,1.11875,1.11885,1.11873,1.11885,133000002.0
2006-09-21 19:43:00,1.11888,1.11888,1.11866,1.11866,140800000.0
2006-09-21 19:44:00,1.11862,1.11868,1.11862,1.11868,155900000.0
2006-09-21 19:45:00,1.1187,1.1187,1.11865,1.11865,72500001.0
2006-09-21 19:46:00,1.1187,1.11878,1.1187,1.11875,100299999.0
2006-09-21 19:47:00,1.11867,1.11867,1.11833,1.11834,112199997.0
2006-09-21 19:48:00,1.11875,1.11875,1.11875,1.11875,28600000.0
2006-09-21 19:49:00,1.11875,1.11881,1.11875,1.11875,202299994.0
2006-09-21 19:50:00,1.11868,1.11868,1.11851,1.11859,143600003.0
2006-09-21 19:51:00,1.11853,1.11857,1.11851,1.11852,83100000.0
2006-09-21 19:52:00,1.11849,1.11852,1.11845,1.11852,53600000.0
2006-09-21 19:53:00,1.1186,1.11875,1.1186,1.11861,234100000.0
2006-09-21 19:54:00,1.11858,1.11863,1.11856,1.11859,85099999.0
2006-09-21 19:55:00,1.11868,1.11868,1.1185,1.1185,84099999.0
2006-09-21 19:56:00,1.11861,1.11861,1.11811,1.11811,151199999.0
2006-09-21 19:57:00,1.11812,1.11831,1.11808,1.11827,239599999.0
2006-09-21 19:58:00,1.11832,1.11839,1.11832,1.11833,79700002.0
2006-09-21 19:59:00,1.1183,1.1183,1.11825,1.11825,148600000.0
2006-09-21 20:00:00,1.11837,1.11859,1.11837,1.11851,98599999.0
2006-09-21 20:01:00,1.11843,1.11848,1.11843,1.11843,82200000.0
2006-09-21 20:02:00,1.11841,1.11845,1.11834,1.11838,103300000.0
2006-09-21 20:03:00,1.11834,1.11839,1.11817,1.11819,528400005.0
2006-09-21 20:04:00,1.11822,1.11822,1.11811,1.11813,186200001.0
2006-09-21 20:05:00,1.11815,1.11828,1.1181,1.1181,162999996.0
2006-09-21 20:06:00,1.11814,1.11814,1.11806,1.11806,114600002.0
2006-09-21 20:07:00,1.11803,1.11814,1.11798,1.11802,195400000.0
2006-09-21 20:08:00,1.118,1.11809,1.11799,1.11809,345299999.0
2006-09-21 20:09:00,1.11805,1.1181,1.11802,1.11808,275100002.0
2006-09-21 20:10:00,1.11805,1.11808,1.118,1.11805,102200000.0
2006-09-21 20:11:00,1.11804,1.11805,1.118,1.11805,178799999.0
2006-09-21 20:12:00,1.11804,1.11808,1.11798,1.118,420900002.0
2006-09-21 20:13:00,1.11801,1.11801,1.11794,1.11799,106700000.0
2006-09-21 20:14:00,1.11795,1.11807,1.11795,1.11797,188799999.0
2006-09-21 20:15:00,1.11802,1.11812,1.11796,1.11802,517400005.0
2006-09-21 20:16:00,1.118,1.11805,1.11795,1.11797,786599997.0
2006-09-21 20:17:00,1.11797,1.11811,1.11794,1.11805,190490000.0
2006-09-21 20:18:00,1.11809,1.11812,1.11805,1.11805,171099999.0
2006-09-21 20:19:00,1.11798,1.11803,1.11795,1.11796,124899999.0
2006-09-21 20:20:00,1.11793,1.11798,1.1179,1.1179,257699998.0
2006-09-21 20:21:00,1.1179,1.11795,1.11785,1.11788,411699995.0
2006-09-21 20:22:00,1.11796,1.11805,1.11792,1.11798,343900000.0
2006-09-21 20:23:00,1.118,1.11801,1.11788,1.11797,499000001.0
2006-09-21 20:24:00,1.11798,1.11798,1.11789,1.11793,292600001.0
2006-09-21 20:25:00,1.118,1.118,1.11795,1.11795,181499999.0
2006-09-21 20:26:00,1.11797,1.11801,1.11796,1.11797,88700000.0
2006-09-21 20:27:00,1.118,1.11817,1.118,1.11806,198999995.0
2006-09-21 20:28:00,1.11805,1.11815,1.11805,1.1181,888399997.0
2006-09-21 20:29:00,1.11809,1.11825,1.11808,1.11822,501900003.0
2006-09-21 20:30:00,1.11822,1.11837,1.11822,1.11837,219500003.0
2006-09-21 20:31:00,1.11832,1.1184,1.11826,1.11826,390000002.0
2006-09-21 20:32:00,1.11823,1.1183,1.11823,1.1183,328900003.0
2006-09-21 20:33:00,1.11825,1.11835,1.11825,1.11827,258900003.0
2006-09-21 20:34:00,1.11825,1.1184,1.11825,1.1184,163099997.0
2006-09-21 20:35:00,1.11858,1.11863,1.11857,1.11863,167699998.0
2006-09-21 20:36:00,1.11864,1.11884,1.11855,1.11876,435499997.0
2006-09-21 20:37:00,1.11886,1.11886,1.11853,1.1187,188200002.0
2006-09-21 20:38:00,1.11877,1.11886,1.11874,1.11886,287799997.0
2006-09-21 20:39:00,1.11886,1.11886,1.11871,1.11885,517199997.0
2006-09-21 20:40:00,1.11902,1.11933,1.11885,1.11929,321099998.0
2006-09-21 20:41:00,1.11936,1.11936,1.11903,1.11912,413000002.0
2006-09-21 20:42:00,1.1191,1.11912,1.11902,1.11903,429600003.0
2006-09-21 20:43:00,1.119,1.119,1.11883,1.11884,214800000.0
2006-09-21 20:44:00,1.1188,1.11884,1.11869,1.11879,45400001.0
2006-09-21 20:45:00,1.11877,1.11877,1.11864,1.11864,177800000.0
2006-09-21 20:46:00,1.11868,1.11878,1.11868,1.11877,195999999.0
2006-09-21 20:47:00,1.11873,1.11873,1.11863,1.11864,212200000.0
2006-09-21 20:48:00,1.11867,1.11874,1.11865,1.11874,95500001.0
2006-09-21 20:49:00,1.11872,1.11873,1.11857,1.11873,353299997.0
2006-09-21 20:50:00,1.11869,1.11869,1.11866,1.11866,206899999.0
2006-09-21 20:51:00,1.11868,1.11868,1.11857,1.11863,95700001.0
2006-09-21 20:52:00,1.11863,1.11863,1.11857,1.11863,59200001.0
2006-09-21 20:53:00,1.11852,1.11852,1.11828,1.11828,238899999.0
2006-09-21 20:54:00,1.11827,1.11827,1.11809,1.1181,350200000.0
2006-09-21 20:55:00,1.11817,1.11818,1.11807,1.11818,188000005.0
2006-09-21 20:56:00,1.11823,1.11834,1.11819,1.11832,495700000.0
2006-09-21 20:57:00,1.11827,1.11835,1.11818,1.11835,483900007.0
2006-09-21 20:58:00,1.11834,1.11834,1.11816,1.11816,307900003.0
2006-09-21 20:59:00,1.11802,1.11807,1.11788,1.11795,306100001.0
2006-09-21 21:00:00,1.118,1.11816,1.11779,1.11806,1081500000.0
2006-09-21 21:01:00,1.11804,1.11806,1.11796,1.11802,594699999.0
2006-09-21 21:02:00,1.118,1.11807,1.118,1.11804,168900000.0
2006-09-21 21:03:00,1.11815,1.11815,1.118,1.11805,494500000.0
2006-09-21 21:04:00,1.11808,1.11816,1.118,1.11806,638000006.0
2006-09-21 21:05:00,1.11804,1.11812,1.11794,1.118,794200005.0
2006-09-21 21:06:00,1.1181,1.11811,1.11805,1.11808,77400001.0
2006-09-21 21:07:00,1.11813,1.1183,1.11813,1.11822,736899996.0
2006-09-21 21:08:00,1.11823,1.11828,1.11818,1.1182,180600000.0
2006-09-21 21:09:00,1.11808,1.11822,1.11808,1.11822,107399997.0
2006-09-21 21:10:00,1.11828,1.11831,1.11821,1.11829,426100005.0
2006-09-21 21:11:00,1.1183,1.11833,1.11825,1.11825,389799997.0
2006-09-21 21:12:00,1.11826,1.11826,1.11811,1.11811,371600000.0
2006-09-21 21:13:00,1.11809,1.11815,1.11804,1.11804,317000003.0
2006-09-21 21:14:00,1.11811,1.11818,1.11809,1.11815,194500001.0
2006-09-21 21:15:00,1.11807,1.11816,1.11807,1.11815,97000002.0
2006-09-21 21:16:00,1.11809,1.1181,1.11795,1.11806,140200001.0
2006-09-21 21:17:00,1.11815,1.11815,1.1181,1.11815,101299999.0
2006-09-21 21:18:00,1.1182,1.11825,1.11815,1.1182,105500001.0
2006-09-21 21:19:00,1.11817,1.11826,1.11817,1.11823,275200003.0
2006-09-21 21:20:00,1.11823,1.11823,1.11817,1.11817,46400000.0
2006-09-21 21:21:00,1.11822,1.11828,1.11822,1.11828,43199999.0
2006-09-21 21:22:00,1.11831,1.11831,1.1182,1.11823,53400001.0
2006-09-21 21:23:00,1.11825,1.11835,1.11825,1.11835,24099999.0
2006-09-21 21:24:00,1.11823,1.11837,1.11815,1.11831,157999997.0
2006-09-21 21:25:00,1.11827,1.11827,1.11819,1.11827,106900000.0
2006-09-21 21:26:00,1.11828,1.11828,1.11823,1.11828,50000000.0
2006-09-21 21:27:00,1.1183,1.1183,1.11828,1.1183,139400000.0
2006-09-21 21:28:00,1.1183,1.11837,1.11825,1.1183,272400002.0
2006-09-21 21:29:00,1.11826,1.1183,1.11814,1.11818,184600004.0
2006-09-21 21:30:00,1.1182,1.1182,1.11815,1.1182,125600002.0
2006-09-21 21:31:00,1.1182,1.1182,1.1182,1.1182,33900000.0
2006-09-21 21:32:00,1.11822,1.11838,1.11822,1.11838,229600004.0
2006-09-21 21:33:00,1.11842,1.11842,1.11823,1.11836,97299999.0
2006-09-21 21:34:00,1.1184,1.1184,1.1184,1.1184,78700000.0
2006-09-21 21:35:00,1.11837,1.1184,1.11833,1.11839,131300000.0
2006-09-21 21:36:00,1.11829,1.11835,1.11827,1.11827,66300002.0
2006-09-21 21:37:00,1.1184,1.1184,1.11833,1.11833,73499999.0
2006-09-21 21:38:00,1.11833,1.11841,1.11832,1.11832,79500001.0
2006-09-21 21:39:00,1.11827,1.11831,1.11805,1.11805,433199997.0
2006-09-21 21:40:00,1.11803,1.11809,1.11798,1.11805,282899996.0
2006-09-21 21:41:00,1.11797,1.1181,1.11797,1.1181,137200001.0
2006-09-21 21:42:00,1.11804,1.11808,1.118,1.11808,111499998.0
2006-09-21 21:43:00,1.11828,1.11828,1.11812,1.11812,69300002.0
2006-09-21 21:44:00,1.11815,1.1182,1.11815,1.1182,148500000.0
2006-09-21 21:45:00,1.11822,1.11828,1.11822,1.11828,154000000.0
2006-09-21 21:46:00,1.11831,1.11846,1.11831,1.11836,173899999.0
2006-09-21 21:47:00,1.11834,1.11838,1.11826,1.11828,260690002.0
2006-09-21 21:48:00,1.11832,1.11838,1.11832,1.11833,83999999.0
2006-09-21 21:49:00,1.11827,1.11838,1.11827,1.11829,76199999.0
2006-09-21 21:50:00,1.11832,1.11848,1.11832,1.11833,142700000.0
2006-09-21 21:51:00,1.11832,1.11836,1.11832,1.11833,136300000.0
2006-09-21 21:52:00,1.11834,1.11844,1.11834,1.1184,210299999.0
2006-09-21 21:53:00,1.11842,1.11857,1.11842,1.1185,157399999.0
2006-09-21 21:54:00,1.1185,1.11855,1.11845,1.11845,122800002.0
2006-09-21 21:55:00,1.11852,1.11857,1.11852,1.11853,76199999.0
2006-09-21 21:56:00,1.11848,1.11848,1.11845,1.11845,54400001.0
2006-09-21 21:57:00,1.11848,1.11857,1.11844,1.11846,115900000.0
2006-09-21 21:58:00,1.11845,1.11857,1.11845,1.11852,102600001.0
2006-09-21 21:59:00,1.1184,1.11855,1.1184,1.1185,123800000.0
2006-09-21 22:00:00,1.11852,1.11865,1.11847,1.1185,195900003.0
2006-09-21 22:01:00,1.11855,1.11858,1.11854,1.11856,134000000.0
2006-09-21 22:02:00,1.11854,1.11863,1.11845,1.11845,412099998.0
2006-09-21 22:03:00,1.11848,1.11876,1.11848,1.11876,199299998.0
2006-09-21 22:04:00,1.1188,1.1188,1.11859,1.11863,101300000.0
2006-09-21 22:05:00,1.11859,1.1186,1.11845,1.11845,78799999.0
2006-09-21 22:06:00,1.11827,1.11858,1.11827,1.1184,123800001.0
2006-09-21 22:07:00,1.11855,1.11855,1.11845,1.11855,45100001.0
2006-09-21 22:08:00,1.11848,1.11851,1.11815,1.11849,180700001.0
2006-09-21 22:09:00,1.11845,1.11858,1.11845,1.11855,179600001.0
2006-09-21 22:10:00,1.11858,1.11861,1.11852,1.11852,37399999.0
2006-09-21 22:11:00,1.1185,1.1185,1.1185,1.1185,99200000.0
2006-09-21 22:12:00,1.1185,1.11855,1.1185,1.1185,111200000.0
2006-09-21 22:13:00,1.1184,1.11845,1.1184,1.1184,56299999.0
2006-09-21 22:14:00,1.1185,1.11861,1.11848,1.11859,74099999.0
2006-09-21 22:15:00,1.1187,1.11875,1.11865,1.11875,176300002.0
2006-09-21 22:16:00,1.11873,1.1188,1.11865,1.11878,219000001.0
2006-09-21 22:17:00,1.1187,1.11883,1.11866,1.11883,97300000.0
2006-09-21 22:18:00,1.11885,1.11885,1.1188,1.1188,38300000.0
2006-09-21 22:19:00,1.11875,1.11885,1.11875,1.1188,64299999.0
2006-09-21 22:20:00,1.11882,1.11902,1.11882,1.11902,64799999.0
2006-09-21 22:21:00,1.11899,1.11917,1.11899,1.11905,329600001.0
2006-09-21 22:22:00,1.11893,1.1195,1.11881,1.11945,91799999.0
2006-09-21 22:23:00,1.11907,1.11907,1.11902,1.11902,178099996.0
2006-09-21 22:24:00,1.119,1.11903,1.11894,1.11903,103200001.0
2006-09-21 22:25:00,1.11908,1.1191,1.11905,1.11905,29400000.0
2006-09-21 22:26:00,1.11904,1.11904,1.11896,1.11897,82300003.0
2006-09-21 22:27:00,1.11901,1.11913,1.11901,1.11909,358300006.0
2006-09-21 22:28:00,1.11901,1.11904,1.11901,1.11904,54000000.0
2006-09-21 22:29:00,1.119,1.11911,1.11897,1.11897,311400001.0
2006-09-21 22:30:00,1.11892,1.11893,1.11886,1.11893,94900001.0
2006-09-21 22:31:00,1.11898,1.11921,1.11892,1.11921,109100001.0
2006-09-21 22:32:00,1.1193,1.11942,1.11928,1.11941,196499995.0
2006-09-21 22:33:00,1.11937,1.11946,1.11936,1.11936,154800000.0
2006-09-21 22:34:00,1.11925,1.1194,1.11925,1.11937,322900003.0
2006-09-21 22:35:00,1.11947,1.11953,1.11941,1.11941,147600001.0
2006-09-21 22:36:00,1.11949,1.11964,1.11949,1.11957,72900001.0
2006-09-21 22:37:00,1.11957,1.11969,1.11945,1.11945,102200003.0
2006-09-21 22:38:00,1.11947,1.1196,1.11941,1.11941,130600000.0
2006-09-21 22:39:00,1.11937,1.11943,1.11928,1.11928,250600002.0
2006-09-21 22:40:00,1.11936,1.1195,1.11936,1.11936,76900001.0
2006-09-21 22:41:00,1.11935,1.11935,1.1193,1.1193,65400000.0
2006-09-21 22:42:00,1.1194,1.11943,1.11932,1.11943,81400000.0
2006-09-21 22:43:00,1.11918,1.11957,1.11908,1.11926,237700003.0
2006-09-21 22:44:00,1.11933,1.11954,1.11916,1.11923,212100000.0
2006-09-21 22:45:00,1.11937,1.1194,1.11923,1.11929,102600001.0
2006-09-21 22:46:00,1.11952,1.11958,1.11933,1.11948,134099997.0
2006-09-21 22:47:00,1.11945,1.11945,1.1194,1.1194,60100000.0
2006-09-21 22:48:00,1.1195,1.1195,1.11945,1.11945,123500000.0
2006-09-21 22:49:00,1.11953,1.11957,1.11947,1.11947,92500001.0
2006-09-21 22:50:00,1.1195,1.11955,1.11945,1.11945,87899998.0
2006-09-21 22:51:00,1.11957,1.11957,1.11893,1.11902,164599998.0
2006-09-21 22:52:00,1.11943,1.11945,1.11934,1.11938,199499999.0
2006-09-21 22:53:00,1.11944,1.11954,1.11943,1.11953,112900000.0
2006-09-21 22:54:00,1.11956,1.11965,1.11956,1.11956,112500000.0
2006-09-21 22:55:00,1.1196,1.11982,1.1196,1.11973,272600001.0
2006-09-21 22:56:00,1.11971,1.11971,1.11941,1.11941,71000001.0
2006-09-21 22:57:00,1.11947,1.11956,1.11928,1.11928,168400004.0
2006-09-21 22:58:00,1.11928,1.11928,1.11914,1.11921,88100001.0
2006-09-21 22:59:00,1.1192,1.11928,1.11906,1.1191,85699999.0
2006-09-21 23:00:00,1.11904,1.11911,1.11904,1.11911,26300001.0
2006-09-21 23:01:00,1.11932,1.11933,1.11889,1.11923,116699999.0
2006-09-21 23:02:00,1.11938,1.11938,1.1193,1.11932,63000000.0
2006-09-21 23:03:00,1.11932,1.11939,1.11922,1.11922,104100002.0
2006-09-21 23:04:00,1.11927,1.11945,1.11927,1.11939,106200001.0
2006-09-21 23:05:00,1.11938,1.11938,1.11924,1.11926,94899998.0
2006-09-21 23:06:00,1.11938,1.11938,1.11924,1.11938,162999998.0
2006-09-21 23:07:00,1.11925,1.11977,1.11914,1.11977,136000001.0
2006-09-21 23:08:00,1.11942,1.11942,1.11927,1.1193,100400001.0
2006-09-21 23:09:00,1.11929,1.11929,1.1192,1.11928,103700001.0
2006-09-21 23:10:00,1.11916,1.11916,1.11893,1.11893,24800000.0
2006-09-21 23:11:00,1.11893,1.11908,1.11877,1.11899,99900001.0
2006-09-21 23:12:00,1.11905,1.11913,1.11902,1.11904,34600000.0
2006-09-21 23:13:00,1.11868,1.11912,1.11868,1.11912,69800000.0
2006-09-21 23:14:00,1.11896,1.11909,1.11896,1.11909,44999999.0
2006-09-21 23:15:00,1.11923,1.11933,1.11915,1.11915,80400000.0
2006-09-21 23:16:00,1.11912,1.11921,1.1191,1.1192,58100001.0
2006-09-21 23:17:00,1.1192,1.11923,1.11892,1.11892,46099999.0
2006-09-21 23:18:00,1.11917,1.11919,1.11899,1.11899,38200000.0
2006-09-21 23:19:00,1.11908,1.11923,1.11908,1.11912,147000001.0
2006-09-21 23:20:00,1.1187,1.11904,1.11856,1.11892,91099999.0
2006-09-21 23:21:00,1.119,1.11903,1.11863,1.11863,216900001.0
2006-09-21 23:22:00,1.1187,1.11885,1.11841,1.11861,140099996.0
2006-09-21 23:23:00,1.11906,1.11908,1.1189,1.1189,56700000.0
2006-09-21 23:24:00,1.11882,1.11882,1.11878,1.11878,17500000.0
2006-09-21 23:25:00,1.11861,1.11877,1.11843,1.11866,155599998.0
2006-09-21 23:26:00,1.11865,1.11877,1.11853,1.11854,168600001.0
2006-09-21 23:27:00,1.11825,1.11853,1.11806,1.11837,70500002.0
2006-09-21 23:28:00,1.11856,1.11873,1.11856,1.11867,123000000.0
2006-09-21 23:29:00,1.11867,1.11867,1.11861,1.11861,15700000.0
2006-09-21 23:30:00,1.11838,1.11838,1.11812,1.11812,28800000.0
2006-09-21 23:31:00,1.11801,1.11813,1.11781,1.11801,202200005.0
2006-09-21 23:32:00,1.11803,1.11812,1.11792,1.11807,157299995.0
2006-09-21 23:33:00,1.11798,1.11828,1.11798,1.11828,64700000.0
2006-09-21 23:34:00,1.11828,1.11829,1.11812,1.11819,40000000.0
2006-09-21 23:35:00,1.11799,1.1181,1.11799,1.11802,132000001.0
2006-09-21 23:36:00,1.11781,1.11781,1.11749,1.11753,114300000.0
2006-09-21 23:37:00,1.11743,1.11763,1.11743,1.11758,72500000.0
2006-09-21 23:38:00,1.1176,1.11777,1.1176,1.11771,98799999.0
2006-09-21 23:39:00,1.11762,1.11762,1.11754,1.11754,48000000.0
2006-09-21 23:40:00,1.11754,1.11758,1.11754,1.11758,8800000.0
2006-09-21 23:41:00,1.11768,1.11768,1.11754,1.11754,103100001.0
2006-09-21 23:42:00,1.1176,1.11762,1.11748,1.11752,72300000.0
2006-09-21 23:43:00,1.11749,1.11753,1.11729,1.11729,48500000.0
2006-09-21 23:44:00,1.11721,1.1173,1.11719,1.11725,152700000.0
2006-09-21 23:45:00,1.11735,1.11735,1.11718,1.11727,90200001.0
2006-09-21 23:46:00,1.11724,1.11731,1.11724,1.11731,24799999.0
2006-09-21 23:47:00,1.11725,1.11738,1.11711,1.11732,85100000.0
2006-09-21 23:48:00,1.11742,1.11747,1.11737,1.11737,38600000.0
2006-09-21 23:49:00,1.11737,1.11748,1.11737,1.11744,132200000.0
2006-09-21 23:50:00,1.11746,1.11746,1.11729,1.11729,68000003.0
2006-09-21 23:51:00,1.11727,1.11729,1.11686,1.11712,24100000.0
2006-09-21 23:52:00,1.11733,1.11746,1.11722,1.11722,10600000.0
2006-09-21 23:53:00,1.1174,1.11759,1.1174,1.11749,123300000.0
2006-09-21 23:54:00,1.11748,1.11748,1.11742,1.11742,41500001.0
2006-09-21 23:55:00,1.11718,1.11743,1.1171,1.11742,91300001.0
2006-09-21 23:56:00,1.11722,1.11733,1.11714,1.1173,158200003.0
2006-09-21 23:57:00,1.11718,1.11746,1.117,1.11746,25300000.0
2006-09-21 23:58:00,1.11702,1.1174,1.11699,1.11728,46300000.0
2006-09-21 23:59:00,1.11728,1.11728,1.11725,1.11725,33399999.0
2006-09-22 00:00:00,1.11734,1.11759,1.11734,1.11759,136600002.0
2006-09-22 00:01:00,1.11748,1.1176,1.11748,1.1176,111400002.0
2006-09-22 00:02:00,1.11775,1.11775,1.11753,1.11764,133000001.0
2006-09-22 00:03:00,1.11757,1.11769,1.11753,1.11753,50500000.0
2006-09-22 00:04:00,1.11762,1.11771,1.11756,1.11756,38300000.0
2006-09-22 00:05:00,1.11729,1.11758,1.11714,1.11758,92800001.0
2006-09-22 00:06:00,1.11775,1.11775,1.11744,1.11754,136500000.0
2006-09-22 00:07:00,1.11752,1.11752,1.11702,1.11739,115300001.0
2006-09-22 00:08:00,1.11735,1.11752,1.11722,1.11752,124499997.0
2006-09-22 00:09:00,1.11748,1.11748,1.1173,1.11744,79199999.0
2006-09-22 00:10:00,1.1174,1.11745,1.1174,1.1174,85599998.0
2006-09-22 00:11:00,1.11742,1.11757,1.11739,1.11757,42100000.0
2006-09-22 00:12:00,1.11741,1.11764,1.11738,1.11759,65600002.0
2006-09-22 00:13:00,1.11766,1.11776,1.11762,1.11762,108200001.0
2006-09-22 00:14:00,1.11763,1.11775,1.11738,1.11758,149099998.0
2006-09-22 00:15:00,1.11772,1.11781,1.11769,1.11776,55699999.0
2006-09-22 00:16:00,1.11777,1.1178,1.11721,1.11721,77400003.0
2006-09-22 00:17:00,1.11775,1.11787,1.11764,1.11764,174499997.0
2006-09-22 00:18:00,1.11765,1.11772,1.11752,1.11758,59200000.0
2006-09-22 00:19:00,1.11774,1.11778,1.11756,1.1177,97499999.0
2006-09-22 00:20:00,1.11774,1.11779,1.11755,1.11762,208900003.0
2006-09-22 00:21:00,1.11774,1.11778,1.11745,1.11778,137699998.0
2006-09-22 00:22:00,1.11782,1.11782,1.11764,1.11768,51799999.0
2006-09-22 00:23:00,1.11771,1.11783,1.11767,1.11783,190800002.0
2006-09-22 00:24:00,1.11788,1.11797,1.11786,1.11797,78500002.0
2006-09-22 00:25:00,1.11798,1.11808,1.11795,1.11806,28000000.0
2006-09-22 00:26:00,1.11796,1.1181,1.11783,1.11793,85699999.0
2006-09-22 00:27:00,1.1181,1.1181,1.11805,1.1181,136799999.0
2006-09-22 00:28:00,1.11818,1.11832,1.11807,1.11807,43800000.0
2006-09-22 00:29:00,1.11802,1.11818,1.11802,1.11804,46200001.0
2006-09-22 00:30:00,1.11803,1.11806,1.11796,1.11797,70500000.0
2006-09-22 00:31:00,1.118,1.11818,1.118,1.11806,60600001.0
2006-09-22 00:32:00,1.11808,1.11808,1.11782,1.11787,104799998.0
2006-09-22 00:33:00,1.11808,1.11808,1.11796,1.11808,48700000.0
2006-09-22 00:34:00,1.11788,1.11818,1.1177,1.11818,97890002.0
2006-09-22 00:35:00,1.11804,1.11815,1.11788,1.11792,141999999.0
2006-09-22 00:36:00,1.11791,1.11815,1.11789,1.11797,114099997.0
2006-09-22 00:37:00,1.11823,1.1184,1.11823,1.1184,86299999.0
2006-09-22 00:38:00,1.1185,1.1186,1.11835,1.11837,106200000.0
2006-09-22 00:39:00,1.11832,1.11832,1.11825,1.11825,31100000.0
2006-09-22 00:40:00,1.11829,1.11834,1.11815,1.11827,102500000.0
2006-09-22 00:41:00,1.1183,1.11837,1.11819,1.1182,103899999.0
2006-09-22 00:42:00,1.11795,1.11826,1.1179,1.11808,76600002.0
2006-09-22 00:43:00,1.1183,1.11835,1.11825,1.11835,121799998.0
2006-09-22 00:44:00,1.11828,1.11848,1.11828,1.11848,63399999.0
2006-09-22 00:45:00,1.11852,1.11858,1.11848,1.11858,135090001.0
2006-09-22 00:46:00,1.11858,1.11862,1.11848,1.11859,73399998.0
2006-09-22 00:47:00,1.11861,1.11869,1.11856,1.11867,114400001.0
2006-09-22 00:48:00,1.11865,1.11871,1.11865,1.11869,67200001.0
2006-09-22 00:49:00,1.1184,1.11866,1.11835,1.11837,105000001.0
2006-09-22 00:50:00,1.11863,1.11863,1.11851,1.11852,176700003.0
2006-09-22 00:51:00,1.11854,1.11874,1.11854,1.11874,39500000.0
2006-09-22 00:52:00,1.11897,1.119,1.11828,1.11828,142800002.0
2006-09-22 00:53:00,1.11868,1.11868,1.11855,1.11855,57900001.0
2006-09-22 00:54:00,1.11855,1.11855,1.11845,1.11852,46700001.0
2006-09-22 00:55:00,1.11855,1.11863,1.11848,1.11848,68300001.0
2006-09-22 00:56:00,1.11862,1.11894,1.11862,1.1189,119000000.0
2006-09-22 00:57:00,1.11841,1.11888,1.11841,1.11884,132499996.0
2006-09-22 00:58:00,1.11889,1.11896,1.11889,1.11896,18400000.0
2006-09-22 00:59:00,1.119,1.11905,1.119,1.119,35100000.0
2006-09-22 01:00:00,1.119,1.11908,1.119,1.11908,77300001.0
2006-09-22 01:01:00,1.11915,1.11938,1.11915,1.11932,67700001.0
2006-09-22 01:02:00,1.11942,1.11946,1.11927,1.11927,61500001.0
2006-09-22 01:03:00,1.11991,1.11991,1.11985,1.1199,32000000.0
2006-09-22 01:04:00,1.11967,1.11993,1.11948,1.1199,157700004.0
2006-09-22 01:05:00,1.11996,1.11996,1.11952,1.11985,80900000.0
2006-09-22 01:06:00,1.11983,1.12001,1.11979,1.12001,129700000.0
2006-09-22 01:07:00,1.12033,1.12047,1.12015,1.12015,122899999.0
2006-09-22 01:08:00,1.12012,1.12031,1.12008,1.12031,30400000.0
2006-09-22 01:09:00,1.1202,1.1202,1.12001,1.12007,164699999.0
2006-09-22 01:10:00,1.12009,1.12027,1.12009,1.12022,59500000.0
2006-09-22 01:11:00,1.12025,1.12033,1.12016,1.12023,34500000.0
2006-09-22 01:12:00,1.12025,1.12035,1.12025,1.12025,72000000.0
2006-09-22 01:13:00,1.12037,1.12043,1.12037,1.12043,3200000.0
2006-09-22 01:14:00,1.1205,1.12053,1.12039,1.12043,111800001.0
2006-09-22 01:15:00,1.12047,1.12047,1.12037,1.12045,131600003.0
2006-09-22 01:16:00,1.12046,1.12046,1.12037,1.12038,98300001.0
2006-09-22 01:17:00,1.12038,1.12038,1.12028,1.12032,75500001.0
2006-09-22 01:18:00,1.12035,1.12035,1.12035,1.12035,6400000.0
2006-09-22 01:19:00,1.1203,1.1203,1.1203,1.1203,60000000.0
2006-09-22 01:20:00,1.1202,1.12026,1.12018,1.12018,60900002.0
2006-09-22 01:21:00,1.12018,1.1202,1.12015,1.12015,17700000.0
2006-09-22 01:22:00,1.1202,1.1202,1.1202,1.1202,500000.0
2006-09-22 01:23:00,1.1202,1.12022,1.1202,1.12022,20900000.0
2006-09-22 01:24:00,1.1202,1.1202,1.12012,1.12012,3200000.0
2006-09-22 01:25:00,1.12017,1.12036,1.12017,1.12027,89200000.0
2006-09-22 01:26:00,1.12014,1.12019,1.12014,1.12019,73800002.0
2006-09-22 01:27:00,1.1201,1.1201,1.11991,1.11991,34100000.0
2006-09-22 01:28:00,1.12,1.12009,1.12,1.12,165500002.0
2006-09-22 01:29:00,1.12005,1.12005,1.11993,1.12,115399999.0
2006-09-22 01:30:00,1.11993,1.11997,1.11977,1.11988,197399995.0
2006-09-22 01:31:00,1.11965,1.11989,1.1196,1.11973,102299999.0
2006-09-22 01:32:00,1.11958,1.11995,1.11938,1.11995,136300002.0
2006-09-22 01:33:00,1.1199,1.1199,1.11988,1.11988,46100001.0
2006-09-22 01:34:00,1.11936,1.11974,1.11936,1.1197,30500000.0
2006-09-22 01:35:00,1.11991,1.11991,1.11984,1.11984,76500002.0
2006-09-22 01:36:00,1.11987,1.11991,1.11983,1.11983,97200001.0
2006-09-22 01:37:00,1.11976,1.11986,1.11976,1.11986,41300002.0
2006-09-22 01:38:00,1.11955,1.11988,1.1195,1.11987,83900000.0
2006-09-22 01:39:00,1.1199,1.11993,1.1197,1.11973,173800002.0
2006-09-22 01:40:00,1.11962,1.1197,1.11932,1.11966,139099998.0
2006-09-22 01:41:00,1.1199,1.12,1.11972,1.11972,66000000.0
2006-09-22 01:42:00,1.11991,1.11991,1.11984,1.11984,18500000.0
2006-09-22 01:43:00,1.11982,1.11984,1.11979,1.11982,72600002.0
2006-09-22 01:44:00,1.11945,1.11969,1.11945,1.11964,125999997.0
2006-09-22 01:45:00,1.11953,1.11974,1.11944,1.11974,130200001.0
2006-09-22 01:46:00,1.11969,1.11979,1.11948,1.11968,124400001.0
2006-09-22 01:47:00,1.11972,1.11978,1.11972,1.11975,41500000.0
2006-09-22 01:48:00,1.1199,1.11998,1.11988,1.11992,92100002.0
2006-09-22 01:49:00,1.11994,1.12004,1.11989,1.11999,62500000.0
2006-09-22 01:50:00,1.11996,1.12005,1.11982,1.11987,216700000.0
2006-09-22 01:51:00,1.11975,1.11993,1.11971,1.11981,120800001.0
2006-09-22 01:52:00,1.11975,1.12,1.11967,1.1199,110699998.0
2006-09-22 01:53:00,1.11986,1.11995,1.11974,1.11979,105600001.0
2006-09-22 01:54:00,1.12005,1.12011,1.11999,1.12009,102499998.0
2006-09-22 01:55:00,1.12002,1.12022,1.12002,1.12022,70299998.0
2006-09-22 01:56:00,1.12011,1.12011,1.12002,1.12008,7800000.0
2006-09-22 01:57:00,1.12015,1.12015,1.12003,1.12005,125700000.0
2006-09-22 01:58:00,1.12003,1.12003,1.1199,1.1199,35899999.0
2006-09-22 01:59:00,1.11985,1.1199,1.11985,1.1199,6000000.0
2006-09-22 02:00:00,1.11992,1.11993,1.11957,1.11961,114100000.0
2006-09-22 02:01:00,1.11972,1.11986,1.11961,1.11968,70500000.0
2006-09-22 02:02:00,1.11982,1.11982,1.1196,1.11961,91299998.0
2006-09-22 02:03:00,1.11946,1.11973,1.11938,1.11963,121400002.0
2006-09-22 02:04:00,1.1197,1.1197,1.11967,1.11967,45000001.0
2006-09-22 02:05:00,1.11979,1.11987,1.11971,1.11982,119300001.0
2006-09-22 02:06:00,1.11974,1.11982,1.11974,1.11982,49200001.0
2006-09-22 02:07:00,1.11989,1.11989,1.11982,1.11985,55300001.0
2006-09-22 02:08:00,1.11973,1.11987,1.11962,1.11976,148899998.0
2006-09-22 02:09:00,1.11986,1.11986,1.11979,1.11979,70800002.0
2006-09-22 02:10:00,1.11978,1.11988,1.11978,1.1198,88100001.0
2006-09-22 02:11:00,1.11978,1.11978,1.11969,1.11972,83199999.0
2006-09-22 02:12:00,1.11968,1.11968,1.11968,1.11968,900000.0
2006-09-22 02:13:00,1.11967,1.11967,1.11963,1.11963,11200000.0
2006-09-22 02:14:00,1.1196,1.1196,1.1196,1.1196,7200000.0
2006-09-22 02:15:00,1.1196,1.11965,1.1193,1.11952,63800000.0
2006-09-22 02:16:00,1.1196,1.1196,1.1196,1.1196,34699999.0
2006-09-22 02:17:00,1.11965,1.11965,1.11962,1.11962,3200000.0
2006-09-22 02:18:00,1.11962,1.11962,1.11946,1.11952,98200000.0
2006-09-22 02:19:00,1.11953,1.11967,1.11951,1.11959,141000002.0
2006-09-22 02:20:00,1.11958,1.11963,1.11921,1.11932,111300001.0
2006-09-22 02:21:00,1.11955,1.1196,1.11955,1.1196,15900000.0
2006-09-22 02:22:00,1.11958,1.1197,1.11946,1.1197,92799999.0
2006-09-22 02:23:00,1.11967,1.11975,1.1196,1.11975,84700002.0
2006-09-22 02:24:00,1.11959,1.11968,1.11948,1.11962,92000000.0
2006-09-22 02:25:00,1.11967,1.11993,1.11967,1.11976,87500002.0
2006-09-22 02:26:00,1.1197,1.11977,1.1196,1.1196,70100002.0
2006-09-22 02:27:00,1.11968,1.11968,1.11958,1.11958,56400001.0
2006-09-22 02:28:00,1.11972,1.11972,1.11944,1.11953,124000002.0
2006-09-22 02:29:00,1.11941,1.1196,1.11938,1.11959,203599997.0
2006-09-22 02:30:00,1.11957,1.11961,1.11936,1.11936,127600002.0
2006-09-22 02:31:00,1.11964,1.11984,1.11964,1.11984,61800000.0
2006-09-22 02:32:00,1.11981,1.11983,1.11964,1.11983,109300003.0
2006-09-22 02:33:00,1.11995,1.12003,1.11983,1.11998,102700000.0
2006-09-22 02:34:00,1.1199,1.11999,1.11989,1.11999,57099999.0
2006-09-22 02:35:00,1.12008,1.12015,1.11998,1.11998,65400000.0
2006-09-22 02:36:00,1.11968,1.11989,1.11952,1.11972,175700001.0
2006-09-22 02:37:00,1.12005,1.12005,1.11995,1.11995,29700000.0
2006-09-22 02:38:00,1.11991,1.11991,1.11965,1.11965,102800000.0
2006-09-22 02:39:00,1.1196,1.11972,1.11955,1.11972,69599999.0
2006-09-22 02:40:00,1.11967,1.11971,1.11967,1.11971,36200002.0
2006-09-22 02:41:00,1.11984,1.11984,1.11981,1.11981,48899999.0
2006-09-22 02:42:00,1.11985,1.11989,1.11953,1.11982,28899999.0
2006-09-22 02:43:00,1.11982,1.11985,1.11947,1.11966,227900004.0
2006-09-22 02:44:00,1.11974,1.11982,1.11959,1.11979,185600000.0
2006-09-22 02:45:00,1.11973,1.11991,1.11955,1.11955,191400002.0
2006-09-22 02:46:00,1.11992,1.12001,1.11988,1.11992,124000000.0
2006-09-22 02:47:00,1.11992,1.11992,1.11991,1.11991,57300001.0
2006-09-22 02:48:00,1.1197,1.12003,1.11969,1.11994,79200000.0
2006-09-22 02:49:00,1.11987,1.12,1.11957,1.1198,110499998.0
2006-09-22 02:50:00,1.11998,1.11998,1.11998,1.11998,800000.0
2006-09-22 02:51:00,1.11999,1.12012,1.11999,1.12004,26300000.0
2006-09-22 02:52:00,1.12006,1.12006,1.11999,1.11999,1600000.0
2006-09-22 02:53:00,1.11991,1.12009,1.11991,1.12005,134500000.0
2006-09-22 02:54:00,1.12003,1.12007,1.12003,1.12007,55399998.0
2006-09-22 02:55:00,1.12006,1.1201,1.12005,1.12005,69199999.0
2006-09-22 02:56:00,1.11994,1.12002,1.11987,1.11987,232000000.0
2006-09-22 02:57:00,1.11986,1.12001,1.11981,1.11994,145599999.0
2006-09-22 02:58:00,1.12017,1.12017,1.11978,1.11991,104599998.0
2006-09-22 02:59:00,1.12015,1.12015,1.12003,1.12015,71100000.0
2006-09-22 03:00:00,1.11995,1.11995,1.11973,1.11982,106600001.0
2006-09-22 03:01:00,1.1198,1.1198,1.1198,1.1198,50700001.0
2006-09-22 03:02:00,1.11985,1.11993,1.11974,1.11993,191000002.0
2006-09-22 03:03:00,1.11996,1.11997,1.11987,1.11993,71600002.0
2006-09-22 03:04:00,1.11999,1.12005,1.1196,1.1196,117600000.0
2006-09-22 03:05:00,1.11958,1.11974,1.11958,1.11965,26500000.0
2006-09-22 03:06:00,1.11957,1.11968,1.11957,1.11963,142799999.0
2006-09-22 03:07:00,1.11965,1.11981,1.11965,1.11981,18700000.0
2006-09-22 03:08:00,1.11988,1.11988,1.1197,1.1197,22400000.0
2006-09-22 03:09:00,1.11972,1.1198,1.1197,1.11973,64100001.0
2006-09-22 03:10:00,1.11969,1.11973,1.11969,1.11973,14400000.0
2006-09-22 03:11:00,1.11985,1.11985,1.11975,1.11975,54999998.0
2006-09-22 03:12:00,1.1198,1.11985,1.1198,1.11982,38699999.0
2006-09-22 03:13:00,1.1197,1.11983,1.11948,1.11961,127699997.0
2006-09-22 03:14:00,1.1198,1.11985,1.11975,1.11975,132800002.0
2006-09-22 03:15:00,1.11975,1.1198,1.11973,1.11973,67100000.0
2006-09-22 03:16:00,1.11984,1.11994,1.11984,1.11994,43000000.0
2006-09-22 03:17:00,1.1195,1.11988,1.1195,1.11976,144899999.0
2006-09-22 03:18:00,1.11993,1.11993,1.11975,1.11984,148400000.0
2006-09-22 03:19:00,1.11977,1.11985,1.11976,1.11979,131400001.0
2006-09-22 03:20:00,1.11953,1.11969,1.11951,1.11963,106899999.0
2006-09-22 03:21:00,1.11985,1.11993,1.1198,1.11993,73500001.0
2006-09-22 03:22:00,1.1199,1.1199,1.11983,1.1199,76500001.0
2006-09-22 03:23:00,1.11956,1.11997,1.11956,1.1199,87100001.0
2006-09-22 03:24:00,1.11987,1.1199,1.11987,1.1199,4800000.0
2006-09-22 03:25:00,1.11985,1.11985,1.1197,1.11981,75600000.0
2006-09-22 03:26:00,1.11968,1.11968,1.11942,1.11947,183200002.0
2006-09-22 03:27:00,1.11959,1.11959,1.11943,1.11949,89300000.0
2006-09-22 03:28:00,1.11959,1.11963,1.11934,1.11946,115099999.0
2006-09-22 03:29:00,1.11946,1.11972,1.11931,1.11956,87100001.0
2006-09-22 03:30:00,1.11979,1.11979,1.11965,1.11965,81799999.0
2006-09-22 03:31:00,1.11948,1.11972,1.11948,1.11972,28500001.0
2006-09-22 03:32:00,1.11968,1.11979,1.11963,1.11964,88400002.0
2006-09-22 03:33:00,1.11964,1.11982,1.11953,1.11953,99100002.0
2006-09-22 03:34:00,1.11963,1.11973,1.11958,1.11973,67900000.0
2006-09-22 03:35:00,1.11945,1.1196,1.11927,1.11927,116200003.0
2006-09-22 03:36:00,1.11946,1.1197,1.11933,1.11953,175800000.0
2006-09-22 03:37:00,1.11933,1.11969,1.11933,1.11962,186699996.0
2006-09-22 03:38:00,1.11961,1.11961,1.1194,1.11949,164399998.0
2006-09-22 03:39:00,1.11968,1.11972,1.11961,1.11961,138799998.0
2006-09-22 03:40:00,1.11941,1.11961,1.11921,1.11946,95400000.0
2006-09-22 03:41:00,1.1196,1.11965,1.11955,1.11965,58800002.0
2006-09-22 03:42:00,1.11951,1.11965,1.11921,1.11958,117300003.0
2006-09-22 03:43:00,1.11965,1.11965,1.11952,1.11952,92000000.0
2006-09-22 03:44:00,1.1196,1.1196,1.11952,1.11952,3000000.0
2006-09-22 03:45:00,1.11945,1.11956,1.11931,1.1195,116000000.0
2006-09-22 03:46:00,1.11963,1.1197,1.11963,1.1197,48000001.0
2006-09-22 03:47:00,1.11962,1.11971,1.11932,1.11952,63700000.0
2006-09-22 03:48:00,1.1194,1.11959,1.11938,1.11941,67299999.0
2006-09-22 03:49:00,1.1197,1.11973,1.11965,1.11965,74000000.0
2006-09-22 03:50:00,1.11942,1.11968,1.11935,1.11951,141000002.0
2006-09-22 03:51:00,1.11958,1.11964,1.11958,1.11964,52099998.0
2006-09-22 03:52:00,1.11957,1.11967,1.11957,1.11962,50500000.0
2006-09-22 03:53:00,1.11975,1.11975,1.11965,1.11975,87700000.0
2006-09-22 03:54:00,1.1197,1.1197,1.11965,1.1197,71100001.0
2006-09-22 03:55:00,1.1194,1.11961,1.11938,1.11961,75100001.0
2006-09-22 03:56:00,1.11961,1.11973,1.11961,1.1197,43900000.0
2006-09-22 03:57:00,1.1197,1.1197,1.1197,1.1197,25500000.0
2006-09-22 03:58:00,1.11963,1.11965,1.1195,1.11965,160400000.0
2006-09-22 03:59:00,1.11975,1.11975,1.11975,1.11975,27900000.0
2006-09-22 04:00:00,1.11948,1.1197,1.11944,1.1197,114399999.0
2006-09-22 04:01:00,1.11972,1.11972,1.11953,1.11953,72199999.0
2006-09-22 04:02:00,1.11969,1.11971,1.11969,1.11971,70299999.0
2006-09-22 04:03:00,1.11965,1.11965,1.11965,1.11965,20000000.0
2006-09-22 04:04:00,1.11979,1.11979,1.11971,1.11971,59300000.0
2006-09-22 04:05:00,1.11976,1.11976,1.11963,1.11963,72899999.0
2006-09-22 04:06:00,1.11951,1.11951,1.11937,1.11948,47399999.0
2006-09-22 04:07:00,1.11952,1.11957,1.1195,1.11957,70399998.0
2006-09-22 04:08:00,1.11954,1.11964,1.11954,1.11954,79300002.0
2006-09-22 04:09:00,1.11954,1.11962,1.11954,1.11961,45799999.0
2006-09-22 04:10:00,1.11955,1.11955,1.11929,1.11933,177799999.0
2006-09-22 04:11:00,1.11942,1.11957,1.11931,1.11957,115200001.0
2006-09-22 04:12:00,1.11959,1.11959,1.11947,1.11952,181000003.0
2006-09-22 04:13:00,1.11955,1.11955,1.1195,1.1195,66300001.0
2006-09-22 04:14:00,1.11922,1.11939,1.11905,1.11917,114600000.0
2006-09-22 04:15:00,1.11937,1.11938,1.1189,1.1189,95699998.0
2006-09-22 04:16:00,1.11945,1.1195,1.11945,1.1195,26499999.0
2006-09-22 04:17:00,1.1194,1.11948,1.1194,1.11948,15900000.0
2006-09-22 04:18:00,1.11948,1.11948,1.11944,1.11948,97900001.0
2006-09-22 04:19:00,1.11945,1.11955,1.1193,1.1193,17000000.0
2006-09-22 04:20:00,1.11955,1.11955,1.1195,1.1195,38399998.0
2006-09-22 04:21:00,1.11929,1.11937,1.11917,1.11926,109199998.0
2006-09-22 04:22:00,1.1193,1.1194,1.11886,1.11918,104799999.0
2006-09-22 04:23:00,1.11908,1.11936,1.11904,1.11936,55000001.0
2006-09-22 04:24:00,1.11945,1.11955,1.11945,1.11945,29600000.0
2006-09-22 04:25:00,1.11935,1.11942,1.11922,1.11936,105400001.0
2006-09-22 04:26:00,1.1193,1.1193,1.1192,1.1192,25100001.0
2006-09-22 04:27:00,1.11917,1.11931,1.11917,1.11931,24700000.0
2006-09-22 04:28:00,1.11921,1.1194,1.1192,1.11926,52300000.0
2006-09-22 04:29:00,1.11928,1.11928,1.11912,1.11915,79900001.0
2006-09-22 04:30:00,1.11915,1.11925,1.11915,1.11925,31600000.0
2006-09-22 04:31:00,1.11925,1.11925,1.11915,1.1192,27100000.0
2006-09-22 04:32:00,1.11899,1.11915,1.11876,1.11882,72600000.0
2006-09-22 04:33:00,1.11892,1.11906,1.11882,1.11897,95599998.0
2006-09-22 04:34:00,1.11912,1.11912,1.11881,1.11899,90100000.0
2006-09-22 04:35:00,1.119,1.11907,1.11882,1.11895,149000002.0
2006-09-22 04:36:00,1.11915,1.11916,1.11908,1.11909,41700001.0
2006-09-22 04:37:00,1.119,1.11902,1.119,1.11902,17100000.0
2006-09-22 04:38:00,1.119,1.11905,1.11897,1.119,124900001.0
2006-09-22 04:39:00,1.11902,1.11903,1.11855,1.11862,181100006.0
2006-09-22 04:40:00,1.11898,1.119,1.11895,1.11895,109799999.0
2006-09-22 04:41:00,1.11903,1.11912,1.11901,1.1191,67200001.0
2006-09-22 04:42:00,1.1192,1.1192,1.1192,1.1192,16700000.0
2006-09-22 04:43:00,1.11888,1.11903,1.11873,1.11896,148299999.0
2006-09-22 04:44:00,1.119,1.11909,1.11863,1.11898,122000001.0
2006-09-22 04:45:00,1.11909,1.11914,1.11895,1.11901,141600001.0
2006-09-22 04:46:00,1.1192,1.11922,1.11915,1.1192,94299998.0
2006-09-22 04:47:00,1.11915,1.11925,1.11915,1.11917,57500001.0
2006-09-22 04:48:00,1.11922,1.1193,1.11915,1.11915,98600000.0
2006-09-22 04:49:00,1.11928,1.11972,1.11928,1.11966,144300001.0
2006-09-22 04:50:00,1.11965,1.11975,1.11965,1.11965,39900000.0
2006-09-22 04:51:00,1.11979,1.11982,1.11972,1.11973,82599999.0
2006-09-22 04:52:00,1.11971,1.11975,1.11963,1.11974,82100000.0
2006-09-22 04:53:00,1.1197,1.12011,1.1197,1.12011,113600000.0
2006-09-22 04:54:00,1.12015,1.12015,1.12,1.12008,28800000.0
2006-09-22 04:55:00,1.12002,1.1201,1.12,1.1201,76800000.0
2006-09-22 04:56:00,1.12015,1.12027,1.12015,1.12027,27200000.0
2006-09-22 04:57:00,1.12028,1.12029,1.12021,1.12029,79799998.0
2006-09-22 04:58:00,1.12033,1.12037,1.12033,1.12037,12000000.0
2006-09-22 04:59:00,1.12039,1.12039,1.12009,1.12023,143100002.0
2006-09-22 05:00:00,1.12033,1.12033,1.12017,1.12017,44600002.0
2006-09-22 05:01:00,1.12018,1.12018,1.12009,1.12012,111899999.0
2006-09-22 05:02:00,1.11998,1.12001,1.11989,1.1199,107099998.0
2006-09-22 05:03:00,1.11992,1.11995,1.11992,1.11995,23699999.0
2006-09-22 05:04:00,1.11986,1.12002,1.11986,1.11998,27100001.0
2006-09-22 05:05:00,1.12,1.12,1.12,1.12,36400002.0
2006-09-22 05:06:00,1.12007,1.12007,1.11972,1.11972,45700000.0
2006-09-22 05:07:00,1.12012,1.12012,1.12002,1.12004,111400002.0
2006-09-22 05:08:00,1.11999,1.11999,1.11961,1.11961,69900000.0
2006-09-22 05:09:00,1.11957,1.11971,1.11942,1.11943,84000000.0
2006-09-22 05:10:00,1.11945,1.11958,1.11945,1.11957,131000002.0
2006-09-22 05:11:00,1.11962,1.11962,1.11955,1.11955,44800002.0
2006-09-22 05:12:00,1.11964,1.11964,1.11935,1.11947,95100001.0
2006-09-22 05:13:00,1.11952,1.11962,1.11952,1.11958,105599998.0
2006-09-22 05:14:00,1.11935,1.11962,1.1193,1.11955,209700002.0
2006-09-22 05:15:00,1.11949,1.11949,1.11933,1.11933,116800000.0
2006-09-22 05:16:00,1.11943,1.11943,1.11925,1.11925,59000000.0
2006-09-22 05:17:00,1.11925,1.11928,1.11899,1.11919,128200000.0
2006-09-22 05:18:00,1.11925,1.11927,1.11903,1.11924,140500003.0
2006-09-22 05:19:00,1.1193,1.1193,1.11922,1.11922,43900001.0
2006-09-22 05:20:00,1.11921,1.11935,1.11914,1.11935,141900001.0
2006-09-22 05:21:00,1.1193,1.1193,1.11893,1.11921,139699999.0
2006-09-22 05:22:00,1.11917,1.11927,1.11897,1.11924,74400001.0
2006-09-22 05:23:00,1.1191,1.11926,1.11884,1.11913,24300000.0
2006-09-22 05:24:00,1.11928,1.11969,1.11916,1.11943,149200001.0
2006-09-22 05:25:00,1.11929,1.11929,1.11911,1.11928,41100000.0
2006-09-22 05:26:00,1.11913,1.11935,1.11893,1.1191,154300001.0
2006-09-22 05:27:00,1.11927,1.11934,1.11892,1.11892,52900000.0
2006-09-22 05:28:00,1.11933,1.11937,1.11933,1.11937,3400000.0
2006-09-22 05:29:00,1.11933,1.11933,1.11918,1.11932,142000001.0
2006-09-22 05:30:00,1.11934,1.11947,1.11934,1.11942,85199999.0
2006-09-22 05:31:00,1.11945,1.11947,1.11934,1.11947,77500002.0
2006-09-22 05:32:00,1.11967,1.11967,1.11897,1.11931,111300000.0
2006-09-22 05:33:00,1.11928,1.11948,1.11921,1.11942,129499998.0
2006-09-22 05:34:00,1.1194,1.11942,1.11932,1.11932,66900002.0
2006-09-22 05:35:00,1.11928,1.1193,1.11895,1.11895,78400000.0
2006-09-22 05:36:00,1.11894,1.11942,1.11894,1.11921,69699999.0
2006-09-22 05:37:00,1.11943,1.11952,1.11943,1.11952,4800000.0
2006-09-22 05:38:00,1.11958,1.11961,1.11946,1.11948,29200000.0
2006-09-22 05:39:00,1.11958,1.11959,1.11947,1.11949,47200000.0
2006-09-22 05:40:00,1.1194,1.11948,1.11937,1.11948,93500000.0
2006-09-22 05:41:00,1.11933,1.11936,1.11905,1.11912,99899999.0
2006-09-22 05:42:00,1.1196,1.11969,1.11958,1.11965,41700000.0
2006-09-22 05:43:00,1.11969,1.11969,1.11946,1.11966,94300000.0
2006-09-22 05:44:00,1.11948,1.11965,1.11935,1.11958,74099998.0
2006-09-22 05:45:00,1.11925,1.1196,1.11916,1.11947,71899999.0
2006-09-22 05:46:00,1.11933,1.1197,1.11927,1.11966,87000000.0
2006-09-22 05:47:00,1.11958,1.11958,1.11946,1.11951,101600000.0
2006-09-22 05:48:00,1.11945,1.1195,1.11945,1.1195,23300000.0
2006-09-22 05:49:00,1.1195,1.11953,1.1195,1.11953,49699998.0
2006-09-22 05:50:00,1.11945,1.11952,1.11945,1.1195,107500001.0
2006-09-22 05:51:00,1.1194,1.11955,1.1194,1.11945,151499998.0
2006-09-22 05:52:00,1.11955,1.11955,1.11942,1.11942,118699999.0
2006-09-22 05:53:00,1.11948,1.11955,1.1194,1.11955,156600000.0
2006-09-22 05:54:00,1.11955,1.11955,1.1195,1.1195,3500000.0
2006-09-22 05:55:00,1.1195,1.11952,1.11945,1.11952,89300001.0
2006-09-22 05:56:00,1.11947,1.1195,1.11947,1.1195,40000000.0
2006-09-22 05:57:00,1.11945,1.1195,1.11945,1.1195,112999999.0
2006-09-22 05:58:00,1.1195,1.11955,1.11945,1.11945,61000000.0
2006-09-22 05:59:00,1.11945,1.11945,1.11945,1.11945,29400001.0
2006-09-22 06:00:00,1.11948,1.11948,1.11945,1.11948,57000000.0
2006-09-22 06:01:00,1.1195,1.11955,1.1194,1.1195,67000000.0
2006-09-22 06:02:00,1.11945,1.11955,1.1194,1.11945,90300001.0
2006-09-22 06:03:00,1.11945,1.11952,1.11945,1.1195,96500000.0
2006-09-22 06:04:00,1.11947,1.1195,1.11945,1.11945,81400000.0
2006-09-22 06:05:00,1.11955,1.11955,1.11942,1.11945,103400001.0
2006-09-22 06:06:00,1.1195,1.1195,1.11945,1.11945,58300000.0
2006-09-22 06:07:00,1.11955,1.11955,1.11945,1.11947,109600000.0
2006-09-22 06:08:00,1.1195,1.11955,1.11948,1.11952,94600001.0
2006-09-22 06:09:00,1.1195,1.1195,1.11945,1.11945,50199999.0
2006-09-22 06:10:00,1.11957,1.11957,1.1194,1.11952,110200000.0
2006-09-22 06:11:00,1.11947,1.11953,1.11915,1.11933,146300002.0
2006-09-22 06:12:00,1.11933,1.11956,1.11922,1.11929,87000001.0
2006-09-22 06:13:00,1.11941,1.11944,1.11941,1.11944,17200000.0
2006-09-22 06:14:00,1.11948,1.11956,1.11917,1.11945,116100000.0
2006-09-22 06:15:00,1.11978,1.11986,1.11935,1.11986,116599998.0
2006-09-22 06:16:00,1.11942,1.11952,1.1194,1.11944,116499999.0
2006-09-22 06:17:00,1.1194,1.11945,1.11935,1.1194,127800002.0
2006-09-22 06:18:00,1.11945,1.11952,1.11941,1.11948,136600000.0
2006-09-22 06:19:00,1.1195,1.11961,1.11929,1.11937,157899996.0
2006-09-22 06:20:00,1.11944,1.11944,1.11941,1.11941,119300003.0
2006-09-22 06:21:00,1.11938,1.11957,1.11938,1.11957,102300000.0
2006-09-22 06:22:00,1.11961,1.11961,1.11951,1.11955,33500000.0
2006-09-22 06:23:00,1.11945,1.1195,1.11945,1.1195,82200000.0
2006-09-22 06:24:00,1.1195,1.1196,1.11921,1.11947,62000000.0
2006-09-22 06:25:00,1.11945,1.11945,1.1193,1.1193,53599999.0
2006-09-22 06:26:00,1.11957,1.11963,1.11934,1.11958,179999995.0
2006-09-22 06:27:00,1.11946,1.11952,1.11936,1.11947,155900004.0
2006-09-22 06:28:00,1.11932,1.11939,1.11921,1.11921,59200000.0
2006-09-22 06:29:00,1.11922,1.11926,1.11913,1.11913,96799999.0
2006-09-22 06:30:00,1.11912,1.11912,1.11912,1.11912,3200000.0
2006-09-22 06:31:00,1.1191,1.11915,1.11905,1.11905,80600000.0
2006-09-22 06:32:00,1.11885,1.11914,1.11881,1.11892,69500001.0
2006-09-22 06:33:00,1.11906,1.11906,1.11889,1.11889,104399997.0
2006-09-22 06:34:00,1.119,1.11904,1.119,1.11901,98699998.0
2006-09-22 06:35:00,1.119,1.1192,1.119,1.11913,127700000.0
2006-09-22 06:36:00,1.11916,1.11933,1.11906,1.11933,65500002.0
2006-09-22 06:37:00,1.1194,1.11942,1.11935,1.1194,173000000.0
2006-09-22 06:38:00,1.11898,1.11935,1.1188,1.11927,67200001.0
2006-09-22 06:39:00,1.11921,1.11938,1.1191,1.11913,106500002.0
2006-09-22 06:40:00,1.1191,1.11943,1.11902,1.11943,139500003.0
2006-09-22 06:41:00,1.11945,1.11949,1.11942,1.11942,92099999.0
2006-09-22 06:42:00,1.11945,1.11959,1.11945,1.11951,99200002.0
2006-09-22 06:43:00,1.11947,1.11955,1.11947,1.11952,120000002.0
2006-09-22 06:44:00,1.11945,1.11966,1.11945,1.11962,30000001.0
2006-09-22 06:45:00,1.1197,1.11981,1.11965,1.11977,72800000.0
2006-09-22 06:46:00,1.11943,1.11964,1.1193,1.11964,154300001.0
2006-09-22 06:47:00,1.11957,1.11964,1.1194,1.11947,128499998.0
2006-09-22 06:48:00,1.1197,1.11973,1.11965,1.11973,151600002.0
2006-09-22 06:49:00,1.11945,1.11965,1.11943,1.11944,139600000.0
2006-09-22 06:50:00,1.11968,1.11968,1.11961,1.11962,37899999.0
2006-09-22 06:51:00,1.11957,1.1196,1.1193,1.1196,87699999.0
2006-09-22 06:52:00,1.11962,1.11967,1.11954,1.11963,54800000.0
2006-09-22 06:53:00,1.11956,1.11968,1.1195,1.11961,139900002.0
2006-09-22 06:54:00,1.11965,1.11971,1.11946,1.1195,110300001.0
2006-09-22 06:55:00,1.11972,1.11972,1.11953,1.11953,33400000.0
2006-09-22 06:56:00,1.11948,1.11954,1.11936,1.11946,47500000.0
2006-09-22 06:57:00,1.11954,1.11954,1.11951,1.11951,13000000.0
2006-09-22 06:58:00,1.1196,1.1196,1.1196,1.1196,47900000.0
2006-09-22 06:59:00,1.11938,1.11963,1.11934,1.11934,93700001.0
2006-09-22 07:00:00,1.11962,1.11982,1.11962,1.11975,78300000.0
2006-09-22 07:01:00,1.11989,1.11991,1.11983,1.11985,112900002.0
2006-09-22 07:02:00,1.11978,1.11978,1.11964,1.11964,19900000.0
2006-09-22 07:03:00,1.11968,1.11983,1.11954,1.11983,112799999.0
2006-09-22 07:04:00,1.11981,1.11981,1.11948,1.11973,100599998.0
2006-09-22 07:05:00,1.11972,1.1198,1.11972,1.1198,17500001.0
2006-09-22 07:06:00,1.11985,1.11985,1.11975,1.1198,121099997.0
2006-09-22 07:07:00,1.1196,1.11976,1.11948,1.11974,85700002.0
2006-09-22 07:08:00,1.11975,1.11975,1.11951,1.11951,57400000.0
2006-09-22 07:09:00,1.11968,1.1197,1.11956,1.11956,107399999.0
2006-09-22 07:10:00,1.1196,1.11963,1.1196,1.11963,34400000.0
2006-09-22 07:11:00,1.11948,1.1196,1.11934,1.11952,120299999.0
2006-09-22 07:12:00,1.11943,1.11943,1.11927,1.11934,120899998.0
2006-09-22 07:13:00,1.11938,1.1194,1.11928,1.11932,74500002.0
2006-09-22 07:14:00,1.11932,1.11951,1.11932,1.11947,65000002.0
2006-09-22 07:15:00,1.11949,1.11958,1.11949,1.11958,86900003.0
2006-09-22 07:16:00,1.11958,1.11962,1.11945,1.11945,129000001.0
2006-09-22 07:17:00,1.1193,1.11946,1.11917,1.11942,115600002.0
2006-09-22 07:18:00,1.1194,1.11953,1.11935,1.11952,41700000.0
2006-09-22 07:19:00,1.11949,1.11956,1.11949,1.11956,46300001.0
2006-09-22 07:20:00,1.11951,1.11954,1.11951,1.11954,68200001.0
2006-09-22 07:21:00,1.11949,1.11961,1.11948,1.11953,98400001.0
2006-09-22 07:22:00,1.11954,1.11958,1.11949,1.11953,17200000.0
2006-09-22 07:23:00,1.11955,1.11966,1.11955,1.11966,114200000.0
2006-09-22 07:24:00,1.1195,1.1196,1.1195,1.11955,129700003.0
2006-09-22 07:25:00,1.11953,1.11964,1.11939,1.11939,179500002.0
2006-09-22 07:26:00,1.1196,1.11962,1.11955,1.11955,52300000.0
2006-09-22 07:27:00,1.11956,1.11956,1.11951,1.11951,4100000.0
2006-09-22 07:28:00,1.11945,1.11957,1.11945,1.1195,153100001.0
2006-09-22 07:29:00,1.11954,1.11958,1.11947,1.11952,59300001.0
2006-09-22 07:30:00,1.11925,1.11954,1.11915,1.11954,66200000.0
2006-09-22 07:31:00,1.11955,1.11968,1.11952,1.11953,135200002.0
2006-09-22 07:32:00,1.11936,1.11936,1.11919,1.11919,29500001.0
2006-09-22 07:33:00,1.11902,1.11909,1.119,1.11908,60600000.0
2006-09-22 07:34:00,1.11909,1.11928,1.11909,1.11928,80800000.0
2006-09-22 07:35:00,1.11908,1.11946,1.11907,1.11927,199699997.0
2006-09-22 07:36:00,1.11933,1.11943,1.11929,1.11943,106200001.0
2006-09-22 07:37:00,1.11948,1.11948,1.11942,1.11942,38799999.0
2006-09-22 07:38:00,1.11942,1.11942,1.11929,1.11933,55899999.0
2006-09-22 07:39:00,1.11901,1.1193,1.11901,1.11914,135700000.0
2006-09-22 07:40:00,1.11924,1.11926,1.1192,1.1192,33600000.0
2006-09-22 07:41:00,1.11912,1.11912,1.11908,1.11908,34300000.0
2006-09-22 07:42:00,1.11919,1.11924,1.11913,1.11923,71700000.0
2006-09-22 07:43:00,1.11928,1.11928,1.11922,1.11922,9700000.0
2006-09-22 07:44:00,1.11926,1.11941,1.11906,1.11941,94200001.0
2006-09-22 07:45:00,1.1193,1.11946,1.1193,1.11945,81600000.0
2006-09-22 07:46:00,1.11936,1.11938,1.11933,1.11938,120999999.0
2006-09-22 07:47:00,1.11931,1.11934,1.11931,1.11934,16700000.0
2006-09-22 07:48:00,1.11935,1.11942,1.11883,1.11903,149600000.0
2006-09-22 07:49:00,1.11931,1.11937,1.11919,1.11923,119699999.0
2006-09-22 07:50:00,1.11925,1.11925,1.11925,1.11925,800000.0
2006-09-22 07:51:00,1.11922,1.11933,1.11918,1.11925,104499999.0
2006-09-22 07:52:00,1.1192,1.1192,1.11915,1.11915,33500000.0
2006-09-22 07:53:00,1.11916,1.11918,1.11912,1.11918,125100002.0
2006-09-22 07:54:00,1.11921,1.1193,1.11899,1.11899,149499998.0
2006-09-22 07:55:00,1.11902,1.11907,1.11899,1.11907,62400002.0
2006-09-22 07:56:00,1.11904,1.11904,1.11882,1.11882,60999999.0
2006-09-22 07:57:00,1.11894,1.11894,1.11894,1.11894,15300000.0
2006-09-22 07:58:00,1.11902,1.11903,1.11848,1.11884,152300000.0
2006-09-22 07:59:00,1.11897,1.11907,1.11897,1.11902,49900001.0
2006-09-22 08:00:00,1.11895,1.11905,1.11895,1.11905,163100004.0
2006-09-22 08:01:00,1.11893,1.119,1.11891,1.11891,51899999.0
2006-09-22 08:02:00,1.11895,1.11895,1.11843,1.11883,90800001.0
2006-09-22 08:03:00,1.11905,1.11905,1.11884,1.11896,91699999.0
2006-09-22 08:04:00,1.11897,1.11906,1.11892,1.11898,111999998.0
2006-09-22 08:05:00,1.11894,1.11906,1.11893,1.11906,108700001.0
2006-09-22 08:06:00,1.11912,1.11912,1.11897,1.11899,55600002.0
2006-09-22 08:07:00,1.11891,1.11899,1.11887,1.11899,74100002.0
2006-09-22 08:08:00,1.11907,1.11907,1.11906,1.11906,25400001.0
2006-09-22 08:09:00,1.11915,1.11915,1.11902,1.11902,126799999.0
2006-09-22 08:10:00,1.11895,1.1191,1.11875,1.11907,185400001.0
2006-09-22 08:11:00,1.11895,1.11902,1.11866,1.11902,138699998.0
2006-09-22 08:12:00,1.1189,1.11911,1.11875,1.11892,160400000.0
2006-09-22 08:13:00,1.11912,1.11912,1.11898,1.11898,44300000.0
2006-09-22 08:14:00,1.11895,1.11905,1.11895,1.119,59700001.0
2006-09-22 08:15:00,1.119,1.11903,1.11895,1.11895,130500000.0
2006-09-22 08:16:00,1.119,1.119,1.11895,1.11895,14300000.0
2006-09-22 08:17:00,1.11899,1.11899,1.11888,1.11889,67999999.0
2006-09-22 08:18:00,1.11868,1.11885,1.11863,1.11885,132399999.0
2006-09-22 08:19:00,1.11878,1.11889,1.11861,1.11875,116900000.0
2006-09-22 08:20:00,1.11883,1.11887,1.11875,1.11876,108899997.0
2006-09-22 08:21:00,1.11895,1.11895,1.11885,1.1189,74299999.0
2006-09-22 08:22:00,1.1189,1.11892,1.11888,1.1189,42300000.0
2006-09-22 08:23:00,1.11892,1.11917,1.11892,1.11917,131100003.0
2006-09-22 08:24:00,1.1188,1.11906,1.11869,1.11906,235799997.0
2006-09-22 08:25:00,1.11917,1.11917,1.11897,1.11903,68899999.0
2006-09-22 08:26:00,1.11903,1.11911,1.11902,1.11907,113899999.0
2006-09-22 08:27:00,1.1189,1.11905,1.1189,1.11902,64500000.0
2006-09-22 08:28:00,1.119,1.119,1.119,1.119,23900000.0
2006-09-22 08:29:00,1.119,1.119,1.1189,1.1189,55600001.0
2006-09-22 08:30:00,1.11908,1.11908,1.11871,1.11887,123600003.0
2006-09-22 08:31:00,1.11903,1.11903,1.11895,1.119,94800002.0
2006-09-22 08:32:00,1.11907,1.11913,1.119,1.1191,100300000.0
2006-09-22 08:33:00,1.11903,1.11915,1.11903,1.11915,138000000.0
2006-09-22 08:34:00,1.11912,1.11912,1.11901,1.11912,107799998.0
2006-09-22 08:35:00,1.11885,1.11905,1.11876,1.119,119600000.0
2006-09-22 08:36:00,1.1192,1.1192,1.11918,1.11918,32000000.0
2006-09-22 08:37:00,1.11932,1.11937,1.1193,1.11932,35900000.0
2006-09-22 08:38:00,1.1193,1.1193,1.11923,1.11927,47700001.0
2006-09-22 08:39:00,1.11923,1.11931,1.11921,1.11927,82100003.0
2006-09-22 08:40:00,1.11924,1.11924,1.11923,1.11923,17500000.0
2006-09-22 08:41:00,1.11918,1.11919,1.119,1.119,83500000.0
2006-09-22 08:42:00,1.11905,1.1191,1.11905,1.1191,70900001.0
2006-09-22 08:43:00,1.11919,1.1192,1.11912,1.11915,62000000.0
2006-09-22 08:44:00,1.11913,1.11913,1.11907,1.11907,4800000.0
2006-09-22 08:45:00,1.11892,1.11899,1.11892,1.11899,89700000.0
2006-09-22 08:46:00,1.11893,1.11893,1.11889,1.11889,31200000.0
2006-09-22 08:47:00,1.11887,1.11887,1.11885,1.11885,14300000.0
2006-09-22 08:48:00,1.11899,1.11908,1.11887,1.11905,199900000.0
2006-09-22 08:49:00,1.11906,1.11909,1.11906,1.11909,19000000.0
2006-09-22 08:50:00,1.11897,1.11907,1.11897,1.11907,71799999.0
2006-09-22 08:51:00,1.119,1.119,1.119,1.119,13600000.0
2006-09-22 08:52:00,1.119,1.11902,1.119,1.11902,56700002.0
2006-09-22 08:53:00,1.119,1.11905,1.11895,1.11898,63300000.0
2006-09-22 08:54:00,1.11891,1.11897,1.11887,1.11897,57600000.0
2006-09-22 08:55:00,1.11889,1.11894,1.11879,1.11894,137399998.0
2006-09-22 08:56:00,1.11889,1.11893,1.11884,1.11893,152100004.0
2006-09-22 08:57:00,1.11887,1.11887,1.11874,1.11874,145299999.0
2006-09-22 08:58:00,1.11871,1.11877,1.11843,1.11868,157200002.0
2006-09-22 08:59:00,1.11875,1.11875,1.11837,1.11837,73300000.0
2006-09-22 09:00:00,1.11819,1.11831,1.11817,1.11817,38200000.0
2006-09-22 09:01:00,1.11815,1.11815,1.11815,1.11815,10400000.0
2006-09-22 09:02:00,1.11834,1.1185,1.11834,1.11841,62099998.0
2006-09-22 09:03:00,1.11841,1.11841,1.11795,1.11824,99599997.0
2006-09-22 09:04:00,1.11843,1.11843,1.11818,1.11828,141400001.0
2006-09-22 09:05:00,1.11826,1.11826,1.1181,1.1181,56400000.0
2006-09-22 09:06:00,1.11807,1.11821,1.11807,1.1181,88299998.0
2006-09-22 09:07:00,1.11821,1.11829,1.11821,1.11829,64800001.0
2006-09-22 09:08:00,1.1184,1.11845,1.11837,1.11845,162100000.0
2006-09-22 09:09:00,1.11835,1.11845,1.11835,1.11845,34700000.0
2006-09-22 09:10:00,1.1184,1.1184,1.11837,1.11837,34100000.0
2006-09-22 09:11:00,1.11833,1.11842,1.11833,1.11835,81700002.0
2006-09-22 09:12:00,1.1181,1.11823,1.11787,1.1182,116200002.0
2006-09-22 09:13:00,1.11834,1.11834,1.11831,1.11831,16700000.0
2006-09-22 09:14:00,1.11837,1.11837,1.11828,1.11828,38399998.0
2006-09-22 09:15:00,1.11818,1.11818,1.1179,1.118,91899999.0
2006-09-22 09:16:00,1.11827,1.1183,1.11827,1.1183,20900000.0
2006-09-22 09:17:00,1.11835,1.1184,1.11828,1.11828,110800004.0
2006-09-22 09:18:00,1.11827,1.11831,1.11827,1.11831,35800001.0
2006-09-22 09:19:00,1.11835,1.11845,1.11835,1.11835,118900000.0
2006-09-22 09:20:00,1.11829,1.11829,1.11816,1.11822,75100000.0
2006-09-22 09:21:00,1.11827,1.11832,1.118,1.118,78399999.0
2006-09-22 09:22:00,1.11792,1.11792,1.11785,1.11785,35300000.0
2006-09-22 09:23:00,1.11779,1.11786,1.11779,1.11786,17400000.0
2006-09-22 09:24:00,1.11782,1.11782,1.11765,1.11765,83700002.0
2006-09-22 09:25:00,1.11757,1.11757,1.11744,1.11744,90899999.0
2006-09-22 09:26:00,1.11744,1.11768,1.11744,1.1176,83000001.0
2006-09-22 09:27:00,1.11764,1.11773,1.11764,1.11768,44600001.0
2006-09-22 09:28:00,1.11778,1.11778,1.11773,1.11778,92600003.0
2006-09-22 09:29:00,1.11778,1.11785,1.11778,1.11785,60100002.0
2006-09-22 09:30:00,1.11769,1.11769,1.11759,1.11759,37399999.0
2006-09-22 09:31:00,1.11746,1.11746,1.11742,1.11742,49200001.0
2006-09-22 09:32:00,1.11736,1.11748,1.11736,1.11748,51300000.0
2006-09-22 09:33:00,1.1175,1.1175,1.1175,1.1175,10400000.0
2006-09-22 09:34:00,1.11752,1.11754,1.11752,1.11752,36600001.0
2006-09-22 09:35:00,1.11761,1.11772,1.11761,1.11772,75599999.0
2006-09-22 09:36:00,1.11767,1.11773,1.11757,1.11761,186900003.0
2006-09-22 09:37:00,1.11766,1.11766,1.11752,1.1176,106800002.0
2006-09-22 09:38:00,1.11768,1.11769,1.11757,1.11763,83200000.0
2006-09-22 09:39:00,1.11748,1.11751,1.1174,1.11751,114200002.0
2006-09-22 09:40:00,1.1175,1.11755,1.1175,1.11755,27800000.0
2006-09-22 09:41:00,1.11742,1.1175,1.11742,1.11745,72399999.0
2006-09-22 09:42:00,1.11746,1.11747,1.11722,1.11732,127300001.0
2006-09-22 09:43:00,1.11715,1.11719,1.11711,1.11711,95000000.0
2006-09-22 09:44:00,1.11704,1.11711,1.11704,1.11704,19700000.0
2006-09-22 09:45:00,1.11686,1.11686,1.11655,1.1166,87200000.0
2006-09-22 09:46:00,1.11638,1.11673,1.11634,1.11673,110100001.0
2006-09-22 09:47:00,1.11669,1.11673,1.11664,1.11664,174200004.0
2006-09-22 09:48:00,1.11656,1.11656,1.11652,1.11652,29599999.0
2006-09-22 09:49:00,1.11643,1.11643,1.11611,1.11611,61300000.0
2006-09-22 09:50:00,1.11619,1.11625,1.11614,1.11625,132199999.0
2006-09-22 09:51:00,1.11638,1.11662,1.11638,1.11662,92499999.0
2006-09-22 09:52:00,1.11668,1.1168,1.11665,1.1168,36200000.0
2006-09-22 09:53:00,1.11655,1.11682,1.11647,1.11682,127400000.0
2006-09-22 09:54:00,1.11691,1.11697,1.1169,1.11694,77200001.0
2006-09-22 09:55:00,1.11699,1.11699,1.1169,1.11698,121099999.0
2006-09-22 09:56:00,1.11686,1.11686,1.11666,1.11666,36900000.0
2006-09-22 09:57:00,1.11663,1.11669,1.11657,1.11657,139299999.0
2006-09-22 09:58:00,1.1166,1.1166,1.1166,1.1166,67900002.0
2006-09-22 09:59:00,1.11667,1.11684,1.11667,1.11675,46300000.0
2006-09-22 10:00:00,1.1167,1.11682,1.11663,1.11665,87100001.0
2006-09-22 10:01:00,1.11668,1.11678,1.11668,1.11675,65599999.0
2006-09-22 10:02:00,1.11672,1.11682,1.11667,1.11676,169200000.0
2006-09-22 10:03:00,1.11685,1.11697,1.11681,1.11681,21400000.0
2006-09-22 10:04:00,1.11688,1.11694,1.11682,1.11693,104999999.0
2006-09-22 10:05:00,1.11694,1.11711,1.11669,1.11676,159999999.0
2006-09-22 10:06:00,1.11693,1.11693,1.11669,1.11672,53800001.0
2006-09-22 10:07:00,1.1165,1.11658,1.1165,1.11658,112000001.0
2006-09-22 10:08:00,1.11662,1.11662,1.11662,1.11662,6400000.0
2006-09-22 10:09:00,1.11656,1.11658,1.11652,1.11658,106500003.0
2006-09-22 10:10:00,1.11655,1.1166,1.11655,1.11658,64800001.0
2006-09-22 10:11:00,1.11654,1.11659,1.11654,1.11658,42300000.0
2006-09-22 10:12:00,1.11653,1.11665,1.11653,1.11665,148100002.0
2006-09-22 10:13:00,1.11662,1.11662,1.11613,1.11648,159399998.0
2006-09-22 10:14:00,1.11645,1.11681,1.1164,1.11681,95900003.0
2006-09-22 10:15:00,1.11668,1.11676,1.11658,1.11658,89800001.0
2006-09-22 10:16:00,1.11661,1.11674,1.11661,1.11664,61700000.0
2006-09-22 10:17:00,1.11658,1.11676,1.1164,1.11659,78299998.0
2006-09-22 10:18:00,1.11676,1.11678,1.11657,1.11657,164199999.0
2006-09-22 10:19:00,1.11653,1.11657,1.11653,1.11653,79599998.0
2006-09-22 10:20:00,1.11659,1.11682,1.11657,1.11682,123299999.0
2006-09-22 10:21:00,1.11658,1.11658,1.11577,1.11598,108400000.0
2006-09-22 10:22:00,1.11586,1.11586,1.11537,1.11556,149400000.0
2006-09-22 10:23:00,1.1155,1.1155,1.11512,1.11512,85500001.0
2006-09-22 10:24:00,1.11515,1.11518,1.11498,1.11499,82200000.0
2006-09-22 10:25:00,1.11481,1.11481,1.11459,1.11475,62099999.0
2006-09-22 10:26:00,1.11457,1.11457,1.11427,1.11432,87200000.0
2006-09-22 10:27:00,1.11442,1.11449,1.11409,1.11409,42500000.0
2006-09-22 10:28:00,1.11401,1.11418,1.11396,1.11418,121000001.0
2006-09-22 10:29:00,1.11416,1.11424,1.11406,1.11424,141100000.0
2006-09-22 10:30:00,1.11431,1.11456,1.11423,1.11439,220699999.0
2006-09-22 10:31:00,1.11444,1.11447,1.11438,1.1144,174800002.0
2006-09-22 10:32:00,1.11424,1.11424,1.11394,1.11395,39100000.0
2006-09-22 10:33:00,1.1138,1.1138,1.11358,1.11358,52599999.0
2006-09-22 10:34:00,1.11365,1.11391,1.11365,1.11379,96600001.0
2006-09-22 10:35:00,1.11373,1.11389,1.11372,1.11373,95900002.0
2006-09-22 10:36:00,1.11386,1.11397,1.11372,1.11397,148200000.0
2006-09-22 10:37:00,1.11391,1.11415,1.11391,1.11415,92700000.0
2006-09-22 10:38:00,1.1143,1.11434,1.11421,1.11421,154700002.0
2006-09-22 10:39:00,1.11428,1.11435,1.11426,1.11429,95400000.0
2006-09-22 10:40:00,1.11422,1.11427,1.11422,1.11422,43899999.0
2006-09-22 10:41:00,1.11423,1.11434,1.11423,1.11424,99499999.0
2006-09-22 10:42:00,1.11432,1.11442,1.11432,1.11442,34200001.0
2006-09-22 10:43:00,1.11445,1.11448,1.11438,1.11448,58900001.0
2006-09-22 10:44:00,1.11437,1.11438,1.11418,1.11418,79400001.0
2006-09-22 10:45:00,1.11418,1.11421,1.11413,1.11413,48700000.0
2006-09-22 10:46:00,1.11419,1.11433,1.11417,1.11422,156100001.0
2006-09-22 10:47:00,1.11416,1.11427,1.11416,1.11427,20800000.0
2006-09-22 10:48:00,1.11429,1.11432,1.11423,1.11429,117100000.0
2006-09-22 10:49:00,1.1143,1.1143,1.11405,1.11408,99299999.0
2006-09-22 10:50:00,1.11405,1.11426,1.1139,1.11401,109600000.0
2006-09-22 10:51:00,1.11399,1.11407,1.11396,1.114,181600001.0
2006-09-22 10:52:00,1.11385,1.11389,1.11373,1.11386,72300001.0
2006-09-22 10:53:00,1.11392,1.11392,1.11371,1.11371,55400000.0
2006-09-22 10:54:00,1.11375,1.11385,1.11375,1.11379,46700000.0
2006-09-22 10:55:00,1.11366,1.11378,1.1136,1.1136,110100000.0
2006-09-22 10:56:00,1.11359,1.11376,1.11359,1.11362,103399998.0
2006-09-22 10:57:00,1.1137,1.11385,1.11368,1.11371,41100000.0
2006-09-22 10:58:00,1.1137,1.11382,1.11354,1.11382,101699996.0
2006-09-22 10:59:00,1.11392,1.11392,1.11382,1.11382,15200000.0
2006-09-22 11:00:00,1.11373,1.11384,1.11373,1.11378,80400003.0
2006-09-22 11:01:00,1.11382,1.11389,1.1138,1.11388,77600002.0
2006-09-22 11:02:00,1.11388,1.11388,1.11379,1.11386,137500002.0
2006-09-22 11:03:00,1.1139,1.11404,1.11387,1.11404,42900000.0
2006-09-22 11:04:00,1.11403,1.11403,1.11389,1.11398,106400001.0
2006-09-22 11:05:00,1.11402,1.11409,1.1139,1.1139,71800001.0
2006-09-22 11:06:00,1.11397,1.11406,1.11389,1.11397,99500001.0
2006-09-22 11:07:00,1.11381,1.11381,1.11361,1.11361,37600001.0
2006-09-22 11:08:00,1.11355,1.11367,1.11355,1.11361,53400000.0
2006-09-22 11:09:00,1.1135,1.11353,1.11343,1.11343,30600000.0
2006-09-22 11:10:00,1.1135,1.11362,1.11337,1.1135,111399999.0
2006-09-22 11:11:00,1.1137,1.11375,1.11352,1.11375,159899998.0
2006-09-22 11:12:00,1.11353,1.11387,1.11353,1.11372,161900000.0
2006-09-22 11:13:00,1.11368,1.11368,1.11349,1.11353,72500000.0
2006-09-22 11:14:00,1.11346,1.11364,1.11346,1.11352,84400001.0
2006-09-22 11:15:00,1.11351,1.11366,1.11351,1.11366,119999999.0
2006-09-22 11:16:00,1.11368,1.11372,1.11362,1.11362,231100002.0
2006-09-22 11:17:00,1.11357,1.11371,1.11354,1.11358,114000001.0
2006-09-22 11:18:00,1.11347,1.11354,1.11347,1.11352,20100000.0
2006-09-22 11:19:00,1.11357,1.1136,1.11348,1.11348,104100001.0
2006-09-22 11:20:00,1.1135,1.1135,1.11342,1.11342,98400001.0
2006-09-22 11:21:00,1.11354,1.11366,1.11354,1.11355,91300004.0
2006-09-22 11:22:00,1.11357,1.11357,1.11353,1.11353,13300000.0
2006-09-22 11:23:00,1.11345,1.11345,1.1133,1.11343,91000000.0
2006-09-22 11:24:00,1.11332,1.11347,1.1133,1.1134,77900000.0
2006-09-22 11:25:00,1.11342,1.11342,1.11326,1.1133,88500000.0
2006-09-22 11:26:00,1.11303,1.11329,1.11295,1.11329,86300002.0
2006-09-22 11:27:00,1.11327,1.11328,1.11315,1.11328,100000002.0
2006-09-22 11:28:00,1.11328,1.11332,1.11323,1.11329,121600000.0
2006-09-22 11:29:00,1.11321,1.11328,1.11318,1.11322,86100001.0
2006-09-22 11:30:00,1.11332,1.1134,1.11328,1.11338,79800000.0
2006-09-22 11:31:00,1.11342,1.1135,1.11341,1.11347,75100000.0
2006-09-22 11:32:00,1.1134,1.11345,1.11333,1.1134,194200000.0
2006-09-22 11:33:00,1.11335,1.11352,1.11335,1.11352,44900000.0
2006-09-22 11:34:00,1.1135,1.11354,1.11337,1.11342,140699997.0
2006-09-22 11:35:00,1.1134,1.1134,1.11327,1.11333,166200001.0
2006-09-22 11:36:00,1.11333,1.1134,1.11326,1.11326,104700000.0
2006-09-22 11:37:00,1.1133,1.11334,1.11322,1.11322,29700000.0
2006-09-22 11:38:00,1.11326,1.1135,1.11323,1.1133,118000000.0
2006-09-22 11:39:00,1.11322,1.1133,1.11318,1.1133,77100000.0
2006-09-22 11:40:00,1.11327,1.1133,1.11317,1.11322,106899999.0
2006-09-22 11:41:00,1.1133,1.1133,1.11301,1.11308,156800001.0
2006-09-22 11:42:00,1.11313,1.11327,1.1131,1.11315,105099999.0
2006-09-22 11:43:00,1.11321,1.1133,1.11315,1.1133,87100002.0
2006-09-22 11:44:00,1.1132,1.11358,1.1132,1.1135,95299999.0
2006-09-22 11:45:00,1.11357,1.11357,1.11342,1.1135,74400001.0
2006-09-22 11:46:00,1.11353,1.11353,1.11337,1.11346,203400000.0
2006-09-22 11:47:00,1.11345,1.11347,1.1134,1.1134,87500001.0
2006-09-22 11:48:00,1.11328,1.11338,1.11328,1.11333,96599997.0
2006-09-22 11:49:00,1.11346,1.11352,1.11343,1.11344,114500000.0
2006-09-22 11:50:00,1.1135,1.11355,1.11345,1.1135,200599998.0
2006-09-22 11:51:00,1.11354,1.11368,1.11345,1.11345,107100002.0
2006-09-22 11:52:00,1.11368,1.11376,1.11354,1.11354,111000000.0
2006-09-22 11:53:00,1.11347,1.11363,1.11347,1.11361,122600001.0
2006-09-22 11:54:00,1.11378,1.11378,1.11374,1.11378,51899999.0
2006-09-22 11:55:00,1.11382,1.11382,1.11351,1.11353,167199998.0
2006-09-22 11:56:00,1.11357,1.11357,1.11337,1.11343,65999999.0
2006-09-22 11:57:00,1.11343,1.11357,1.11343,1.11345,170100001.0
2006-09-22 11:58:00,1.1135,1.11362,1.11346,1.11346,104699998.0
2006-09-22 11:59:00,1.1135,1.11355,1.11347,1.1135,48799999.0
2006-09-22 12:00:00,1.11355,1.11355,1.11345,1.1135,95699999.0
2006-09-22 12:01:00,1.1135,1.1135,1.11342,1.11345,81200002.0
2006-09-22 12:02:00,1.11347,1.11358,1.11345,1.11345,78100002.0
2006-09-22 12:03:00,1.11348,1.11358,1.11348,1.11353,90899998.0
2006-09-22 12:04:00,1.11333,1.1136,1.11325,1.11358,125600001.0
2006-09-22 12:05:00,1.11362,1.11374,1.11362,1.11365,35900000.0
2006-09-22 12:06:00,1.11376,1.11376,1.11359,1.11359,83900000.0
2006-09-22 12:07:00,1.11358,1.11365,1.11351,1.11365,118699999.0
2006-09-22 12:08:00,1.11338,1.11351,1.1132,1.11341,45700000.0
2006-09-22 12:09:00,1.11365,1.11384,1.11365,1.11384,108400000.0
2006-09-22 12:10:00,1.1139,1.11395,1.1139,1.11395,52599999.0
2006-09-22 12:11:00,1.11385,1.11395,1.11385,1.11392,147500003.0
2006-09-22 12:12:00,1.11384,1.11387,1.11373,1.11373,131999999.0
2006-09-22 12:13:00,1.11365,1.11375,1.11365,1.1137,114699999.0
2006-09-22 12:14:00,1.11367,1.11367,1.11357,1.11357,35200000.0
2006-09-22 12:15:00,1.11355,1.11363,1.1135,1.11358,130999999.0
2006-09-22 12:16:00,1.11358,1.11372,1.11358,1.11371,63400001.0
2006-09-22 12:17:00,1.11379,1.11389,1.11378,1.11385,147600002.0
2006-09-22 12:18:00,1.11385,1.11385,1.11372,1.11372,57700000.0
2006-09-22 12:19:00,1.11378,1.11378,1.11374,1.11378,76200001.0
2006-09-22 12:20:00,1.11382,1.11391,1.11375,1.11375,121900001.0
2006-09-22 12:21:00,1.11376,1.1139,1.11376,1.11384,74400001.0
2006-09-22 12:22:00,1.11367,1.11385,1.11341,1.11385,131300001.0
2006-09-22 12:23:00,1.11393,1.11393,1.11378,1.11382,97700002.0
2006-09-22 12:24:00,1.11383,1.11386,1.11383,1.11383,12900000.0
2006-09-22 12:25:00,1.11385,1.11391,1.11378,1.11381,179300001.0
2006-09-22 12:26:00,1.11391,1.11391,1.11369,1.11369,44299999.0
2006-09-22 12:27:00,1.11368,1.1138,1.11368,1.1138,101600002.0
2006-09-22 12:28:00,1.11368,1.11377,1.11364,1.11377,189400001.0
2006-09-22 12:29:00,1.11377,1.11385,1.11377,1.11378,58000000.0
2006-09-22 12:30:00,1.11371,1.11374,1.11371,1.11374,9200000.0
2006-09-22 12:31:00,1.11365,1.11376,1.11365,1.11371,132700003.0
2006-09-22 12:32:00,1.11358,1.11365,1.11355,1.11359,66800000.0
2006-09-22 12:33:00,1.11365,1.1137,1.11365,1.11365,71000000.0
2006-09-22 12:34:00,1.11363,1.11371,1.11362,1.11365,94400002.0
2006-09-22 12:35:00,1.11375,1.11375,1.11365,1.11365,51500000.0
2006-09-22 12:36:00,1.11367,1.11367,1.11365,1.11365,8900000.0
2006-09-22 12:37:00,1.11368,1.11368,1.11356,1.11361,141999998.0
2006-09-22 12:38:00,1.11359,1.11362,1.11345,1.11362,103200000.0
2006-09-22 12:39:00,1.11365,1.11365,1.11355,1.1136,61400000.0
2006-09-22 12:40:00,1.11359,1.11359,1.11335,1.11351,73900000.0
2006-09-22 12:41:00,1.1135,1.1135,1.11347,1.1135,57600001.0
2006-09-22 12:42:00,1.11355,1.11378,1.11355,1.11378,58000000.0
2006-09-22 12:43:00,1.1138,1.1138,1.11364,1.11368,108800000.0
2006-09-22 12:44:00,1.1137,1.11375,1.11361,1.11368,185999999.0
2006-09-22 12:45:00,1.11373,1.1138,1.11365,1.11378,34200000.0
2006-09-22 12:46:00,1.11385,1.11385,1.1138,1.1138,35000000.0
2006-09-22 12:47:00,1.11379,1.11379,1.11374,1.11376,51900000.0
2006-09-22 12:48:00,1.11375,1.11375,1.1136,1.1137,38199999.0
2006-09-22 12:49:00,1.1137,1.1137,1.11362,1.11362,1600000.0
2006-09-22 12:50:00,1.11364,1.11371,1.11361,1.11367,13600000.0
2006-09-22 12:51:00,1.11358,1.11368,1.11352,1.11368,49800001.0
2006-09-22 12:52:00,1.11368,1.1137,1.11365,1.1137,55900000.0
2006-09-22 12:53:00,1.11372,1.11379,1.11372,1.11379,13600000.0
2006-09-22 12:54:00,1.1138,1.1138,1.1137,1.1137,12000000.0
2006-09-22 12:55:00,1.11368,1.11374,1.11347,1.11358,94400000.0
2006-09-22 12:56:00,1.11368,1.11368,1.1136,1.11368,101300000.0
2006-09-22 12:57:00,1.11371,1.11371,1.11355,1.11363,74200000.0
2006-09-22 12:58:00,1.1137,1.11384,1.1137,1.11382,22300000.0
2006-09-22 12:59:00,1.11377,1.11381,1.11371,1.11381,109199999.0
2006-09-22 13:00:00,1.11371,1.11381,1.11367,1.11367,129699998.0
2006-09-22 13:01:00,1.11372,1.11372,1.11356,1.11371,40900000.0
2006-09-22 13:02:00,1.11368,1.11371,1.11362,1.11362,83400000.0
2006-09-22 13:03:00,1.11356,1.11356,1.11342,1.11342,39500001.0
2006-09-22 13:04:00,1.11334,1.11344,1.11334,1.11338,97800001.0
2006-09-22 13:05:00,1.11339,1.11354,1.11339,1.11352,65200001.0
2006-09-22 13:06:00,1.11345,1.11345,1.11332,1.11337,29600000.0
2006-09-22 13:07:00,1.11345,1.11345,1.11335,1.11335,132100000.0
2006-09-22 13:08:00,1.11336,1.11337,1.1132,1.11337,107800000.0
2006-09-22 13:09:00,1.11333,1.11333,1.11317,1.11319,71899999.0
2006-09-22 13:10:00,1.11317,1.11336,1.11317,1.11336,53100000.0
2006-09-22 13:11:00,1.11341,1.11345,1.11329,1.11329,80600002.0
2006-09-22 13:12:00,1.11326,1.11337,1.11326,1.11331,142200002.0
2006-09-22 13:13:00,1.11327,1.1133,1.11327,1.1133,41500002.0
2006-09-22 13:14:00,1.1133,1.1133,1.1133,1.1133,35100000.0
2006-09-22 13:15:00,1.1133,1.11341,1.1133,1.11333,88500001.0
2006-09-22 13:16:00,1.11325,1.11325,1.11321,1.11321,11200000.0
2006-09-22 13:17:00,1.11325,1.11339,1.11322,1.11322,156800001.0
2006-09-22 13:18:00,1.11325,1.11325,1.11322,1.11322,41500001.0
2006-09-22 13:19:00,1.1132,1.1132,1.1132,1.1132,10400000.0
2006-09-22 13:20:00,1.11317,1.11323,1.11313,1.11318,47500000.0
2006-09-22 13:21:00,1.11317,1.11318,1.11305,1.11318,65999999.0
2006-09-22 13:22:00,1.11315,1.11331,1.11315,1.11317,135999995.0
2006-09-22 13:23:00,1.11314,1.11314,1.11297,1.11308,109600003.0
2006-09-22 13:24:00,1.11312,1.11316,1.113,1.11315,154100000.0
2006-09-22 13:25:00,1.1131,1.1131,1.11305,1.11308,47900000.0
2006-09-22 13:26:00,1.11309,1.11319,1.11309,1.11319,44299999.0
2006-09-22 13:27:00,1.11328,1.11328,1.11319,1.11322,128600000.0
2006-09-22 13:28:00,1.11325,1.11338,1.11325,1.11331,129499999.0
2006-09-22 13:29:00,1.11332,1.11344,1.1133,1.11335,161500005.0
2006-09-22 13:30:00,1.11348,1.11348,1.1134,1.1134,122400001.0
2006-09-22 13:31:00,1.11335,1.11346,1.11335,1.11335,61900002.0
2006-09-22 13:32:00,1.11334,1.11344,1.11334,1.11344,78900000.0
2006-09-22 13:33:00,1.11359,1.11365,1.11351,1.11351,92100001.0
2006-09-22 13:34:00,1.11358,1.11386,1.11358,1.11386,135899998.0
2006-09-22 13:35:00,1.11375,1.11399,1.11375,1.11393,141999998.0
2006-09-22 13:36:00,1.11392,1.11401,1.11392,1.11401,118100002.0
2006-09-22 13:37:00,1.11396,1.11397,1.11392,1.11392,60500002.0
2006-09-22 13:38:00,1.11389,1.11394,1.11375,1.11375,43200001.0
2006-09-22 13:39:00,1.11368,1.11385,1.11363,1.11385,65199999.0
2006-09-22 13:40:00,1.11388,1.11393,1.11384,1.11384,94900002.0
2006-09-22 13:41:00,1.11369,1.11378,1.11365,1.11365,112899996.0
2006-09-22 13:42:00,1.11372,1.11372,1.11349,1.11353,101999998.0
2006-09-22 13:43:00,1.11362,1.11362,1.11351,1.11351,15300000.0
2006-09-22 13:44:00,1.11354,1.11354,1.11317,1.11317,137899999.0
2006-09-22 13:45:00,1.11313,1.11332,1.11313,1.11332,110000001.0
2006-09-22 13:46:00,1.11321,1.11321,1.11314,1.11314,38200000.0
2006-09-22 13:47:00,1.11308,1.11337,1.11308,1.11337,72499999.0
2006-09-22 13:48:00,1.1134,1.1134,1.11335,1.11335,50800001.0
2006-09-22 13:49:00,1.11333,1.11337,1.11331,1.11337,141399998.0
2006-09-22 13:50:00,1.11338,1.11338,1.1133,1.11338,105700001.0
2006-09-22 13:51:00,1.11343,1.11348,1.11343,1.11348,43500001.0
2006-09-22 13:52:00,1.11347,1.11361,1.11347,1.11351,119500002.0
2006-09-22 13:53:00,1.11339,1.11353,1.11339,1.11353,123800000.0
2006-09-22 13:54:00,1.11357,1.1137,1.11357,1.11369,58100002.0
2006-09-22 13:55:00,1.11379,1.11379,1.11364,1.1137,151100001.0
2006-09-22 13:56:00,1.11372,1.11385,1.11361,1.11385,162699997.0
2006-09-22 13:57:00,1.11384,1.11393,1.11364,1.11382,78100001.0
2006-09-22 13:58:00,1.11383,1.11386,1.11383,1.11383,35900000.0
2006-09-22 13:59:00,1.11374,1.11374,1.11347,1.11347,33499999.0
2006-09-22 14:00:00,1.11345,1.11366,1.11345,1.11358,116900001.0
2006-09-22 14:01:00,1.11354,1.11372,1.11354,1.11362,96700001.0
2006-09-22 14:02:00,1.11359,1.11359,1.11356,1.11358,43600000.0
2006-09-22 14:03:00,1.11348,1.11353,1.11339,1.11353,64300001.0
2006-09-22 14:04:00,1.1134,1.11343,1.1134,1.11343,1300000.0
2006-09-22 14:05:00,1.11328,1.11328,1.11316,1.11321,50100000.0
2006-09-22 14:06:00,1.1132,1.11332,1.11316,1.11322,81299998.0
2006-09-22 14:07:00,1.11312,1.11316,1.11309,1.11311,47500000.0
2006-09-22 14:08:00,1.11311,1.11311,1.11306,1.11306,11100000.0
2006-09-22 14:09:00,1.11289,1.11299,1.11289,1.11299,71700000.0
2006-09-22 14:10:00,1.11307,1.11309,1.1129,1.11299,138400002.0
2006-09-22 14:11:00,1.11298,1.11304,1.11294,1.11302,58000000.0
2006-09-22 14:12:00,1.11292,1.11292,1.11266,1.11273,88900002.0
2006-09-22 14:13:00,1.11275,1.11282,1.11275,1.11275,85500002.0
2006-09-22 14:14:00,1.11275,1.11281,1.11264,1.11266,152500003.0
2006-09-22 14:15:00,1.11244,1.11244,1.11187,1.11187,78199999.0
2006-09-22 14:16:00,1.11198,1.11241,1.11198,1.11238,155599999.0
2006-09-22 14:17:00,1.1124,1.11244,1.1123,1.1124,115200001.0
2006-09-22 14:18:00,1.11238,1.11247,1.11238,1.11247,32000000.0
2006-09-22 14:19:00,1.11253,1.11253,1.11238,1.11245,46599999.0
2006-09-22 14:20:00,1.11246,1.11257,1.11239,1.11239,108900000.0
2006-09-22 14:21:00,1.11237,1.1124,1.11225,1.1124,65100001.0
2006-09-22 14:22:00,1.11234,1.11234,1.11231,1.11231,4400000.0
2006-09-22 14:23:00,1.1123,1.1123,1.11206,1.11206,36100000.0
2006-09-22 14:24:00,1.11217,1.11236,1.11217,1.11231,127400003.0
2006-09-22 14:25:00,1.11221,1.11224,1.11221,1.11224,13200000.0
2006-09-22 14:26:00,1.11222,1.11233,1.11222,1.11225,104699999.0
2006-09-22 14:27:00,1.11229,1.11232,1.1122,1.1122,66899999.0
2006-09-22 14:28:00,1.11212,1.11218,1.11204,1.11218,65200000.0
2006-09-22 14:29:00,1.1122,1.11255,1.1122,1.11255,61400000.0
2006-09-22 14:30:00,1.11277,1.11281,1.11277,1.11281,12000000.0
2006-09-22 14:31:00,1.11286,1.11286,1.11266,1.11268,92500000.0
2006-09-22 14:32:00,1.11261,1.11268,1.11261,1.11268,130200001.0
2006-09-22 14:33:00,1.11268,1.11276,1.11268,1.11273,41599999.0
2006-09-22 14:34:00,1.11277,1.11297,1.1127,1.11291,116699999.0
2006-09-22 14:35:00,1.11292,1.11316,1.11292,1.11302,48500000.0
2006-09-22 14:36:00,1.11309,1.11309,1.11295,1.113,138299999.0
2006-09-22 14:37:00,1.11298,1.11317,1.11294,1.11317,113100001.0
2006-09-22 14:38:00,1.11316,1.11316,1.11287,1.11308,150800001.0
2006-09-22 14:39:00,1.11309,1.11312,1.113,1.11301,72200000.0
2006-09-22 14:40:00,1.11302,1.11308,1.11289,1.11289,76500001.0
2006-09-22 14:41:00,1.11282,1.11283,1.11267,1.11268,46800000.0
2006-09-22 14:42:00,1.11266,1.11271,1.11238,1.11238,86799999.0
2006-09-22 14:43:00,1.11218,1.11218,1.11205,1.11215,80500001.0
2006-09-22 14:44:00,1.11215,1.1123,1.11215,1.1123,106600002.0
2006-09-22 14:45:00,1.1123,1.11238,1.11217,1.11217,65199999.0
2006-09-22 14:46:00,1.11214,1.11268,1.11214,1.11268,108500000.0
2006-09-22 14:47:00,1.11292,1.11295,1.11284,1.11295,83200000.0
2006-09-22 14:48:00,1.11284,1.11284,1.1125,1.1125,51700000.0
2006-09-22 14:49:00,1.11256,1.11256,1.11246,1.11255,102900000.0
2006-09-22 14:50:00,1.1126,1.1126,1.1124,1.11244,77000001.0
2006-09-22 14:51:00,1.11232,1.11242,1.11232,1.11238,67800000.0
2006-09-22 14:52:00,1.11242,1.11242,1.11231,1.11232,78699999.0
2006-09-22 14:53:00,1.11236,1.11239,1.11224,1.11235,195800000.0
2006-09-22 14:54:00,1.11225,1.1124,1.11225,1.11235,91700002.0
2006-09-22 14:55:00,1.11235,1.11238,1.11224,1.11238,59600001.0
2006-09-22 14:56:00,1.11238,1.11247,1.11238,1.11238,38600000.0
2006-09-22 14:57:00,1.11233,1.11244,1.11233,1.11244,20000000.0
2006-09-22 14:58:00,1.11257,1.1127,1.11257,1.11259,135999998.0
2006-09-22 14:59:00,1.11265,1.11265,1.11255,1.1126,105000001.0
2006-09-22 15:00:00,1.11258,1.11258,1.11244,1.11252,113299999.0
2006-09-22 15:01:00,1.11243,1.11268,1.11243,1.11267,30899999.0
2006-09-22 15:02:00,1.11285,1.11307,1.11285,1.11301,20600000.0
2006-09-22 15:03:00,1.11298,1.11322,1.11298,1.11319,109399998.0
2006-09-22 15:04:00,1.11317,1.11318,1.1131,1.11318,75300000.0
2006-09-22 15:05:00,1.11324,1.11324,1.11321,1.11321,31800000.0
2006-09-22 15:06:00,1.11331,1.11347,1.11331,1.11347,145300000.0
2006-09-22 15:07:00,1.11344,1.11347,1.11343,1.11343,38300000.0
2006-09-22 15:08:00,1.11333,1.1134,1.11328,1.11328,125900002.0
2006-09-22 15:09:00,1.1133,1.1133,1.1133,1.1133,46100002.0
2006-09-22 15:10:00,1.11292,1.11292,1.11268,1.11268,31100001.0
2006-09-22 15:11:00,1.11235,1.1127,1.11235,1.1127,138200000.0
2006-09-22 15:12:00,1.11287,1.11309,1.11287,1.11309,57900002.0
2006-09-22 15:13:00,1.11305,1.11315,1.113,1.1131,180500001.0
2006-09-22 15:14:00,1.11312,1.11314,1.11272,1.11272,35300000.0
2006-09-22 15:15:00,1.11274,1.11274,1.11255,1.11259,269900003.0
2006-09-22 15:16:00,1.11268,1.11268,1.11258,1.11259,80400000.0
2006-09-22 15:17:00,1.11269,1.11284,1.11269,1.11281,133799998.0
2006-09-22 15:18:00,1.11279,1.1128,1.11269,1.11269,109000002.0
2006-09-22 15:19:00,1.11263,1.1127,1.11258,1.11258,107499997.0
2006-09-22 15:20:00,1.11263,1.11275,1.1126,1.11275,99099999.0
2006-09-22 15:21:00,1.11257,1.11264,1.11248,1.11264,68000000.0
2006-09-22 15:22:00,1.11274,1.11292,1.11274,1.11284,103100000.0
2006-09-22 15:23:00,1.11263,1.11263,1.11248,1.11251,117300001.0
2006-09-22 15:24:00,1.1126,1.11265,1.1126,1.11265,12800000.0
2006-09-22 15:25:00,1.1126,1.1126,1.11255,1.11255,59000000.0
2006-09-22 15:26:00,1.11257,1.11268,1.11257,1.11262,61700001.0
2006-09-22 15:27:00,1.11262,1.11268,1.11256,1.11268,75799999.0
2006-09-22 15:28:00,1.11266,1.11293,1.11266,1.11293,119800003.0
2006-09-22 15:29:00,1.11303,1.11303,1.11287,1.11292,148700000.0
2006-09-22 15:30:00,1.11289,1.11291,1.11284,1.11284,51800000.0
2006-09-22 15:31:00,1.11285,1.11293,1.11282,1.11288,98999999.0
2006-09-22 15:32:00,1.11288,1.11307,1.11284,1.11307,207399996.0
2006-09-22 15:33:00,1.11303,1.11308,1.11299,1.11308,41800000.0
2006-09-22 15:34:00,1.11314,1.11316,1.11298,1.11316,84200000.0
2006-09-22 15:35:00,1.11311,1.11311,1.11282,1.1129,160999998.0
2006-09-22 15:36:00,1.11281,1.11289,1.11277,1.11287,60400001.0
2006-09-22 15:37:00,1.11282,1.11287,1.1128,1.1128,66600000.0
2006-09-22 15:38:00,1.11276,1.11288,1.11276,1.11288,102700002.0
2006-09-22 15:39:00,1.1129,1.11295,1.11282,1.1129,118200001.0
2006-09-22 15:40:00,1.11291,1.11301,1.11291,1.11298,140700002.0
2006-09-22 15:41:00,1.11293,1.11308,1.11293,1.11305,94100000.0
2006-09-22 15:42:00,1.11305,1.1131,1.11302,1.11305,63500000.0
2006-09-22 15:43:00,1.11306,1.11315,1.11305,1.11315,51100002.0
2006-09-22 15:44:00,1.11323,1.11329,1.11316,1.11322,115999999.0
2006-09-22 15:45:00,1.11329,1.11351,1.11329,1.1135,33900000.0
2006-09-22 15:46:00,1.1135,1.11376,1.1135,1.11376,109399998.0
2006-09-22 15:47:00,1.11375,1.11375,1.11363,1.11365,87400001.0
2006-09-22 15:48:00,1.11357,1.11357,1.11342,1.11342,163000003.0
2006-09-22 15:49:00,1.11348,1.11376,1.11339,1.11376,77799999.0
2006-09-22 15:50:00,1.11392,1.1141,1.11378,1.11378,102200000.0
2006-09-22 15:51:00,1.11372,1.11388,1.11372,1.11388,20800000.0
2006-09-22 15:52:00,1.11388,1.11407,1.11388,1.11389,117900002.0
2006-09-22 15:53:00,1.11393,1.1141,1.11393,1.1141,73900001.0
2006-09-22 15:54:00,1.11413,1.11431,1.11412,1.11431,18900000.0
2006-09-22 15:55:00,1.11429,1.11436,1.11429,1.11436,7000000.0
2006-09-22 15:56:00,1.1144,1.11445,1.1144,1.11445,50800000.0
2006-09-22 15:57:00,1.11441,1.11441,1.11432,1.11433,145900003.0
2006-09-22 15:58:00,1.11444,1.11455,1.11438,1.1145,199600000.0
2006-09-22 15:59:00,1.11443,1.11455,1.11443,1.11455,93100000.0
2006-09-22 16:00:00,1.11483,1.11501,1.11483,1.11496,116000001.0
2006-09-22 16:01:00,1.11493,1.11499,1.11489,1.11492,97500001.0
2006-09-22 16:02:00,1.11483,1.11483,1.11477,1.11477,16900000.0
2006-09-22 16:03:00,1.11465,1.11465,1.11427,1.11443,138600001.0
2006-09-22 16:04:00,1.11447,1.11452,1.11432,1.11435,38300001.0
2006-09-22 16:05:00,1.11439,1.1146,1.11432,1.11455,89800000.0
2006-09-22 16:06:00,1.11462,1.11465,1.11457,1.1146,60000000.0
2006-09-22 16:07:00,1.11468,1.11469,1.11461,1.11464,97399998.0
2006-09-22 16:08:00,1.11465,1.11472,1.11462,1.11472,100800002.0
2006-09-22 16:09:00,1.11458,1.11458,1.11432,1.11432,66300000.0
2006-09-22 16:10:00,1.11416,1.11416,1.11383,1.114,162499997.0
2006-09-22 16:11:00,1.11416,1.11417,1.11416,1.11417,6400000.0
2006-09-22 16:12:00,1.1143,1.1143,1.11417,1.11427,83599999.0
2006-09-22 16:13:00,1.11426,1.11443,1.11426,1.11443,38899999.0
2006-09-22 16:14:00,1.11439,1.11454,1.11439,1.11448,116800004.0
2006-09-22 16:15:00,1.11469,1.11497,1.11469,1.11494,102500000.0
2006-09-22 16:16:00,1.11499,1.11516,1.11499,1.11507,128500002.0
2006-09-22 16:17:00,1.11504,1.1154,1.11504,1.1154,95999998.0
2006-09-22 16:18:00,1.11562,1.11564,1.11552,1.11552,60700001.0
2006-09-22 16:19:00,1.11538,1.11538,1.1151,1.1151,94699998.0
2006-09-22 16:20:00,1.11495,1.11495,1.1148,1.11484,52400000.0
2006-09-22 16:21:00,1.11487,1.11501,1.11482,1.11499,143800000.0
2006-09-22 16:22:00,1.11513,1.11543,1.11513,1.11543,8100000.0
2006-09-22 16:23:00,1.11549,1.11549,1.11519,1.11532,127900002.0
2006-09-22 16:24:00,1.11548,1.11564,1.11546,1.11554,173400001.0
2006-09-22 16:25:00,1.11558,1.11567,1.11554,1.11567,83700001.0
2006-09-22 16:26:00,1.11563,1.1157,1.11556,1.11562,87700001.0
2006-09-22 16:27:00,1.1156,1.11564,1.11554,1.11562,53800000.0
2006-09-22 16:28:00,1.1155,1.1155,1.11533,1.11535,167900002.0
2006-09-22 16:29:00,1.11541,1.11541,1.1153,1.11538,76100001.0
2006-09-22 16:30:00,1.11539,1.11557,1.11536,1.11557,89700001.0
2006-09-22 16:31:00,1.11555,1.11559,1.11553,1.11553,93200000.0
2006-09-22 16:32:00,1.11553,1.11567,1.11547,1.11549,162000001.0
2006-09-22 16:33:00,1.11543,1.11545,1.11543,1.11545,42599998.0
2006-09-22 16:34:00,1.11532,1.11547,1.1153,1.1153,90400000.0
2006-09-22 16:35:00,1.11543,1.11567,1.11543,1.11567,91099999.0
2006-09-22 16:36:00,1.1156,1.11608,1.1156,1.11608,37200000.0
2006-09-22 16:37:00,1.11609,1.11615,1.11606,1.11612,56100002.0
2006-09-22 16:38:00,1.11613,1.11643,1.11613,1.11624,192100003.0
2006-09-22 16:39:00,1.11629,1.1164,1.11622,1.11629,95799999.0
2006-09-22 16:40:00,1.11618,1.11625,1.11613,1.11613,61400000.0
2006-09-22 16:41:00,1.11603,1.11603,1.11586,1.11595,61999999.0
2006-09-22 16:42:00,1.11602,1.11605,1.11564,1.11566,110900001.0
2006-09-22 16:43:00,1.11581,1.11598,1.11575,1.11586,84699999.0
2006-09-22 16:44:00,1.11597,1.116,1.11581,1.11594,92199998.0
2006-09-22 16:45:00,1.11598,1.11598,1.11582,1.11591,109799997.0
2006-09-22 16:46:00,1.11595,1.116,1.1159,1.1159,67400000.0
2006-09-22 16:47:00,1.11595,1.11604,1.11595,1.11602,57199999.0
2006-09-22 16:48:00,1.11593,1.11598,1.11588,1.11598,102399999.0
2006-09-22 16:49:00,1.11599,1.11619,1.11599,1.11614,157299998.0
2006-09-22 16:50:00,1.11607,1.1161,1.11598,1.11598,139500001.0
2006-09-22 16:51:00,1.11624,1.11668,1.11624,1.11668,40300001.0
2006-09-22 16:52:00,1.11686,1.11747,1.11686,1.11747,140600001.0
2006-09-22 16:53:00,1.11761,1.11806,1.11761,1.11798,63799999.0
2006-09-22 16:54:00,1.11789,1.11789,1.11763,1.1177,36400001.0
2006-09-22 16:55:00,1.11765,1.11765,1.11739,1.11748,104900000.0
2006-09-22 16:56:00,1.11742,1.11743,1.11742,1.11743,3300000.0
2006-09-22 16:57:00,1.11722,1.11724,1.11716,1.1172,58400000.0
2006-09-22 16:58:00,1.11724,1.11733,1.11724,1.1173,109100002.0
2006-09-22 16:59:00,1.11728,1.11735,1.11707,1.11717,137899998.0
2006-09-22 17:00:00,1.11719,1.11728,1.11712,1.11715,85000000.0
2006-09-22 17:01:00,1.11706,1.11708,1.11694,1.11707,102400000.0
2006-09-22 17:02:00,1.11716,1.11727,1.11716,1.11717,61899999.0
2006-09-22 17:03:00,1.11717,1.1174,1.11717,1.11734,102600001.0
2006-09-22 17:04:00,1.11721,1.11745,1.11721,1.11745,108500002.0
2006-09-22 17:05:00,1.11758,1.11761,1.11732,1.11732,48900000.0
2006-09-22 17:06:00,1.11721,1.1173,1.11706,1.11706,49800002.0
2006-09-22 17:07:00,1.11705,1.11712,1.117,1.11708,93600001.0
2006-09-22 17:08:00,1.11697,1.1173,1.11697,1.1173,91900000.0
2006-09-22 17:09:00,1.11738,1.11759,1.11733,1.11755,157299998.0
2006-09-22 17:10:00,1.11741,1.11752,1.1173,1.11747,194800002.0
2006-09-22 17:11:00,1.11731,1.11768,1.11731,1.11768,68500002.0
2006-09-22 17:12:00,1.11773,1.11774,1.11764,1.11774,43100000.0
2006-09-22 17:13:00,1.11772,1.11772,1.11754,1.11754,148799998.0
2006-09-22 17:14:00,1.11746,1.11778,1.11746,1.11776,67299999.0
2006-09-22 17:15:00,1.11787,1.1179,1.11769,1.11769,78500000.0
2006-09-22 17:16:00,1.11775,1.11775,1.1176,1.1176,11200000.0
2006-09-22 17:17:00,1.11767,1.11777,1.11767,1.11777,45400002.0
2006-09-22 17:18:00,1.11788,1.11788,1.11782,1.11782,29499999.0
2006-09-22 17:19:00,1.11787,1.11787,1.11774,1.11778,62900000.0
2006-09-22 17:20:00,1.1178,1.1178,1.11756,1.11764,192699995.0
2006-09-22 17:21:00,1.11756,1.11763,1.11749,1.11757,121000001.0
2006-09-22 17:22:00,1.11762,1.11774,1.11761,1.11764,80200000.0
2006-09-22 17:23:00,1.11766,1.11769,1.1176,1.1176,89500000.0
2006-09-22 17:24:00,1.11767,1.11794,1.11767,1.11794,54399999.0
2006-09-22 17:25:00,1.11803,1.11809,1.11793,1.11809,181099996.0
2006-09-22 17:26:00,1.11792,1.11792,1.1175,1.1175,151400002.0
2006-09-22 17:27:00,1.11745,1.1177,1.11744,1.1177,108100002.0
2006-09-22 17:28:00,1.11771,1.11771,1.11741,1.1175,75099999.0
2006-09-22 17:29:00,1.11765,1.11791,1.11765,1.11774,55999998.0
2006-09-22 17:30:00,1.11765,1.11765,1.11742,1.11742,89599998.0
2006-09-22 17:31:00,1.11742,1.11753,1.11742,1.11749,8600000.0
2006-09-22 17:32:00,1.11752,1.11764,1.11752,1.11762,75100000.0
2006-09-22 17:33:00,1.11762,1.11762,1.11758,1.11758,7200000.0
2006-09-22 17:34:00,1.11771,1.11771,1.11769,1.11769,19100001.0
2006-09-22 17:35:00,1.11777,1.11783,1.11764,1.11764,128099999.0
2006-09-22 17:36:00,1.1177,1.1177,1.11757,1.1176,77400001.0
2006-09-22 17:37:00,1.11748,1.11748,1.11737,1.11737,9600000.0
2006-09-22 17:38:00,1.11722,1.1173,1.11699,1.11699,123999998.0
2006-09-22 17:39:00,1.11689,1.11689,1.11666,1.11673,71299999.0
2006-09-22 17:40:00,1.11679,1.11691,1.11668,1.11688,42300001.0
2006-09-22 17:41:00,1.11684,1.11685,1.11673,1.11685,26800000.0
2006-09-22 17:42:00,1.11687,1.11693,1.11687,1.11693,17500000.0
2006-09-22 17:43:00,1.1169,1.11693,1.11685,1.11693,6400000.0
2006-09-22 17:44:00,1.11687,1.11695,1.11682,1.11695,107800001.0
2006-09-22 17:45:00,1.11687,1.11695,1.11687,1.11693,106500001.0
2006-09-22 17:46:00,1.11695,1.11697,1.11693,1.11693,57799998.0
2006-09-22 17:47:00,1.11693,1.11693,1.11693,1.11693,3200000.0
2006-09-22 17:48:00,1.1169,1.1169,1.1169,1.1169,700000.0
2006-09-22 17:49:00,1.11687,1.1169,1.11687,1.1169,60200001.0
2006-09-22 17:50:00,1.1169,1.1169,1.11685,1.11685,50299999.0
2006-09-22 17:51:00,1.1169,1.1169,1.1168,1.1168,27899999.0
2006-09-22 17:52:00,1.11695,1.11695,1.1169,1.1169,41500001.0
2006-09-22 17:53:00,1.11679,1.1168,1.11665,1.11665,118400001.0
2006-09-22 17:54:00,1.11672,1.11683,1.11669,1.11675,90300000.0
2006-09-22 17:55:00,1.11668,1.11672,1.11663,1.11668,113500000.0
2006-09-22 17:56:00,1.11659,1.11665,1.11652,1.11657,102999998.0
2006-09-22 17:57:00,1.11647,1.11661,1.11645,1.11659,103799999.0
2006-09-22 17:58:00,1.11657,1.11659,1.11648,1.11652,118699998.0
2006-09-22 17:59:00,1.11651,1.11683,1.11651,1.11683,151299998.0
2006-09-22 18:00:00,1.117,1.11725,1.117,1.11725,106299999.0
2006-09-22 18:01:00,1.11715,1.11724,1.11692,1.11692,546500001.0
2006-09-22 18:02:00,1.11692,1.11712,1.1168,1.11703,724900003.0
2006-09-22 18:03:00,1.11708,1.11723,1.11708,1.11711,608000007.0
2006-09-22 18:04:00,1.11717,1.11723,1.11708,1.11719,888900003.0
2006-09-22 18:05:00,1.11721,1.11734,1.11714,1.11722,985099998.0
2006-09-22 18:06:00,1.11726,1.11757,1.11726,1.11757,607699998.0
2006-09-22 18:07:00,1.1176,1.11766,1.11753,1.1176,1293399998.0
2006-09-22 18:08:00,1.11758,1.11763,1.11745,1.11748,865699993.0
2006-09-22 18:09:00,1.11753,1.11783,1.1175,1.11761,521200003.0
2006-09-22 18:10:00,1.11766,1.11769,1.11749,1.11755,722199995.0
2006-09-22 18:11:00,1.11765,1.11765,1.1175,1.11765,545100003.0
2006-09-22 18:12:00,1.11767,1.11788,1.11767,1.11783,108600002.0
2006-09-22 18:13:00,1.1179,1.11795,1.11785,1.11795,253500001.0
2006-09-22 18:14:00,1.11792,1.11792,1.11774,1.1178,310500000.0
2006-09-22 18:15:00,1.11775,1.11785,1.1177,1.11773,869900002.0
2006-09-22 18:16:00,1.11775,1.11785,1.11772,1.1178,535500003.0
2006-09-22 18:17:00,1.1178,1.11787,1.11773,1.11782,999700001.0
2006-09-22 18:18:00,1.1178,1.11785,1.11775,1.11777,455599995.0
2006-09-22 18:19:00,1.1179,1.11801,1.11786,1.11799,137900000.0
2006-09-22 18:20:00,1.11802,1.11802,1.11778,1.11785,702299995.0
2006-09-22 18:21:00,1.11787,1.11787,1.11759,1.11771,189400001.0
2006-09-22 18:22:00,1.1178,1.1179,1.11774,1.11785,252300003.0
2006-09-22 18:23:00,1.11787,1.11792,1.11785,1.11789,363099998.0
2006-09-22 18:24:00,1.11789,1.11797,1.11775,1.11778,692800004.0
2006-09-22 18:25:00,1.11774,1.11777,1.11761,1.11777,397300001.0
2006-09-22 18:26:00,1.11778,1.1178,1.11762,1.11765,826999997.0
2006-09-22 18:27:00,1.11772,1.11775,1.11764,1.11764,512699999.0
2006-09-22 18:28:00,1.11762,1.11773,1.1176,1.1177,309200001.0
2006-09-22 18:29:00,1.1177,1.11779,1.11767,1.11779,421200003.0
2006-09-22 18:30:00,1.1178,1.11781,1.11766,1.11771,891100010.0
2006-09-22 18:31:00,1.11772,1.11784,1.11769,1.11776,388800001.0
2006-09-22 18:32:00,1.11776,1.11783,1.11766,1.11772,386299998.0
2006-09-22 18:33:00,1.11772,1.11776,1.11763,1.11775,484200000.0
2006-09-22 18:34:00,1.11772,1.11774,1.11766,1.11771,309000003.0
2006-09-22 18:35:00,1.11772,1.11774,1.11763,1.1177,608300004.0
2006-09-22 18:36:00,1.11768,1.11768,1.11754,1.11754,455100001.0
2006-09-22 18:37:00,1.11752,1.1176,1.11752,1.11753,106999999.0
2006-09-22 18:38:00,1.11757,1.1176,1.1175,1.11753,241200004.0
2006-09-22 18:39:00,1.1176,1.11762,1.11755,1.1176,254999997.0
2006-09-22 18:40:00,1.11762,1.11772,1.11757,1.11757,702000005.0
2006-09-22 18:41:00,1.1175,1.11757,1.11745,1.11745,318600003.0
2006-09-22 18:42:00,1.11745,1.11758,1.11734,1.11746,481800000.0
2006-09-22 18:43:00,1.11752,1.11752,1.11732,1.11732,597599998.0
2006-09-22 18:44:00,1.11732,1.11741,1.11728,1.11738,348200000.0
2006-09-22 18:45:00,1.11748,1.11771,1.11741,1.11741,527700000.0
2006-09-22 18:46:00,1.1174,1.11745,1.11735,1.1174,286600000.0
2006-09-22 18:47:00,1.11735,1.11735,1.11723,1.11734,46900000.0
2006-09-22 18:48:00,1.1173,1.11735,1.1173,1.11735,179399996.0
2006-09-22 18:49:00,1.11727,1.11727,1.11704,1.11712,135899998.0
2006-09-22 18:50:00,1.11717,1.11727,1.11717,1.11725,116700000.0
2006-09-22 18:51:00,1.11723,1.1173,1.11721,1.11721,192299999.0
2006-09-22 18:52:00,1.11723,1.11729,1.11718,1.11722,234000002.0
2006-09-22 18:53:00,1.11714,1.11717,1.1169,1.11701,546700003.0
2006-09-22 18:54:00,1.11705,1.11705,1.117,1.11705,245900001.0
2006-09-22 18:55:00,1.11702,1.11702,1.1169,1.11698,497400003.0
2006-09-22 18:56:00,1.11698,1.11698,1.11693,1.11696,176400000.0
2006-09-22 18:57:00,1.11699,1.11699,1.11682,1.11684,192600002.0
2006-09-22 18:58:00,1.11689,1.11693,1.11686,1.11688,147599998.0
2006-09-22 18:59:00,1.11688,1.11727,1.11688,1.11727,561900002.0
2006-09-22 19:00:00,1.11732,1.11732,1.1172,1.11725,161199998.0
2006-09-22 19:01:00,1.11715,1.1172,1.11715,1.1172,78000000.0
2006-09-22 19:02:00,1.11723,1.11728,1.1172,1.11728,254190001.0
2006-09-22 19:03:00,1.1173,1.11735,1.11725,1.11725,431600002.0
2006-09-22 19:04:00,1.11728,1.11728,1.11715,1.11716,177400001.0
2006-09-22 19:05:00,1.11714,1.11718,1.11707,1.11708,308500004.0
2006-09-22 19:06:00,1.11708,1.11711,1.11695,1.11699,376999994.0
2006-09-22 19:07:00,1.11702,1.11711,1.11702,1.11707,112900002.0
2006-09-22 19:08:00,1.11715,1.1172,1.1171,1.1172,510999999.0
2006-09-22 19:09:00,1.11722,1.11725,1.11713,1.11715,589200001.0
2006-09-22 19:10:00,1.1172,1.1172,1.11715,1.11715,126200000.0
2006-09-22 19:11:00,1.11716,1.11728,1.11713,1.11728,429199999.0
2006-09-22 19:12:00,1.11723,1.11725,1.11711,1.11715,196199998.0
2006-09-22 19:13:00,1.11711,1.11715,1.11707,1.11707,206199999.0
2006-09-22 19:14:00,1.11702,1.11718,1.11702,1.11715,405800002.0
2006-09-22 19:15:00,1.11711,1.11718,1.11709,1.11718,324699999.0
2006-09-22 19:16:00,1.1172,1.11722,1.11718,1.1172,318399996.0
2006-09-22 19:17:00,1.11725,1.11725,1.11715,1.11722,231800001.0
2006-09-22 19:18:00,1.11724,1.1173,1.11715,1.1172,435099999.0
2006-09-22 19:19:00,1.11714,1.11727,1.11714,1.11721,242400000.0
2006-09-22 19:20:00,1.1172,1.1172,1.11715,1.11715,220300002.0
2006-09-22 19:21:00,1.11718,1.11718,1.1171,1.1171,173200001.0
2006-09-22 19:22:00,1.11711,1.11711,1.11703,1.1171,173500002.0
2006-09-22 19:23:00,1.11704,1.11719,1.11701,1.1171,63000000.0
2006-09-22 19:24:00,1.11709,1.11709,1.11702,1.11707,31000001.0
2006-09-22 19:25:00,1.11707,1.11713,1.11705,1.11713,82700000.0
2006-09-22 19:26:00,1.11724,1.11726,1.11724,1.11726,9600000.0
2006-09-22 19:27:00,1.11743,1.11754,1.11739,1.11745,504500006.0
2006-09-22 19:28:00,1.11748,1.11751,1.11746,1.1175,139900001.0
2006-09-22 19:29:00,1.11748,1.11748,1.1174,1.11748,76399999.0
2006-09-22 19:30:00,1.11755,1.11755,1.11745,1.1175,108399999.0
2006-09-22 19:31:00,1.1175,1.1175,1.1175,1.1175,60400001.0
2006-09-22 19:32:00,1.11755,1.11755,1.11755,1.11755,12700000.0
2006-09-22 19:33:00,1.11745,1.1175,1.11745,1.11745,338300004.0
2006-09-22 19:34:00,1.11745,1.1175,1.11745,1.1175,18600000.0
2006-09-22 19:35:00,1.11756,1.11759,1.11756,1.11759,15200000.0
2006-09-22 19:36:00,1.11763,1.11784,1.11763,1.1177,78699999.0
2006-09-22 19:37:00,1.1178,1.11787,1.11766,1.1178,522800001.0
2006-09-22 19:38:00,1.11777,1.11785,1.11764,1.11766,119400000.0
2006-09-22 19:39:00,1.11765,1.11775,1.11762,1.11775,294900002.0
2006-09-22 19:40:00,1.11775,1.11775,1.1177,1.11775,277999996.0
2006-09-22 19:41:00,1.1177,1.1177,1.11767,1.1177,265800003.0
2006-09-22 19:42:00,1.11768,1.1177,1.11754,1.11755,292700003.0
2006-09-22 19:43:00,1.11757,1.11757,1.1175,1.1175,53100000.0
2006-09-22 19:44:00,1.11748,1.11748,1.11744,1.11745,82299999.0
2006-09-22 19:45:00,1.1175,1.1175,1.11745,1.11745,87899999.0
2006-09-22 19:46:00,1.1175,1.1175,1.11747,1.1175,65499997.0
2006-09-22 19:47:00,1.11749,1.1177,1.11732,1.11732,95800000.0
2006-09-22 19:48:00,1.1175,1.1175,1.1175,1.1175,26000000.0
2006-09-22 19:49:00,1.1175,1.11755,1.1175,1.1175,178100000.0
2006-09-22 19:50:00,1.11747,1.11748,1.11738,1.11748,56300000.0
2006-09-22 19:51:00,1.11747,1.1175,1.11747,1.1175,15200000.0
2006-09-22 19:52:00,1.1175,1.1175,1.11745,1.11745,24100000.0
2006-09-22 19:53:00,1.1175,1.11757,1.1175,1.1175,105500000.0
2006-09-22 19:54:00,1.1175,1.1175,1.1175,1.1175,46899999.0
2006-09-22 19:55:00,1.11758,1.11758,1.1174,1.1174,97400000.0
2006-09-22 19:56:00,1.11757,1.11757,1.11745,1.11745,262100001.0
2006-09-22 19:57:00,1.11745,1.1175,1.11745,1.1175,186700000.0
2006-09-22 19:58:00,1.1175,1.11752,1.11745,1.1175,123500000.0
2006-09-22 19:59:00,1.1175,1.1175,1.11745,1.11745,213700000.0
2006-09-22 20:00:00,1.1174,1.11748,1.1174,1.11747,72800000.0
2006-09-22 20:01:00,1.11742,1.11748,1.11742,1.11742,125000000.0
2006-09-22 20:02:00,1.11742,1.11747,1.11737,1.11742,189099995.0
2006-09-22 20:03:00,1.11742,1.11747,1.11732,1.11737,578600001.0
2006-09-22 20:04:00,1.11745,1.11745,1.11738,1.11738,234599998.0
2006-09-22 20:05:00,1.11738,1.11747,1.11732,1.11735,32600000.0
2006-09-22 20:06:00,1.1174,1.11742,1.1174,1.1174,103899999.0
2006-09-22 20:07:00,1.1174,1.11745,1.11735,1.1174,235300002.0
2006-09-22 20:08:00,1.11741,1.11753,1.11741,1.11753,383400002.0
2006-09-22 20:09:00,1.1175,1.11757,1.1175,1.11753,188199998.0
2006-09-22 20:10:00,1.11743,1.11743,1.11712,1.11718,115600000.0
2006-09-22 20:11:00,1.11727,1.11727,1.11718,1.11718,229900000.0
2006-09-22 20:12:00,1.11718,1.11731,1.11718,1.1172,460500005.0
2006-09-22 20:13:00,1.11724,1.11727,1.11721,1.11722,143499999.0
2006-09-22 20:14:00,1.11715,1.11721,1.11715,1.11721,127300001.0
2006-09-22 20:15:00,1.11723,1.11723,1.11707,1.1171,473200000.0
2006-09-22 20:16:00,1.1171,1.1172,1.11704,1.11707,434200004.0
2006-09-22 20:17:00,1.11707,1.11722,1.11701,1.11722,347300004.0
2006-09-22 20:18:00,1.11725,1.11725,1.11713,1.1172,156800000.0
2006-09-22 20:19:00,1.11718,1.11721,1.11711,1.11715,149599998.0
2006-09-22 20:20:00,1.11714,1.11728,1.11714,1.1172,215499999.0
2006-09-22 20:21:00,1.1172,1.11725,1.11715,1.11718,293400001.0
2006-09-22 20:22:00,1.11728,1.11743,1.11728,1.11729,274199998.0
2006-09-22 20:23:00,1.11732,1.11735,1.11722,1.11728,710000004.0
2006-09-22 20:24:00,1.1173,1.1173,1.11725,1.11725,328300001.0
2006-09-22 20:25:00,1.11733,1.11737,1.11727,1.11727,124099997.0
2006-09-22 20:26:00,1.11725,1.11725,1.11722,1.11722,220200000.0
2006-09-22 20:27:00,1.11715,1.1173,1.11714,1.11714,243799999.0
2006-09-22 20:28:00,1.11715,1.11729,1.11715,1.1172,770400004.0
2006-09-22 20:29:00,1.11717,1.11726,1.11716,1.11723,351600002.0
2006-09-22 20:30:00,1.11723,1.1173,1.11723,1.1173,290100001.0
2006-09-22 20:31:00,1.11735,1.11735,1.11725,1.11725,555900002.0
2006-09-22 20:32:00,1.11722,1.1173,1.11722,1.1173,237900001.0
2006-09-22 20:33:00,1.11724,1.1173,1.1172,1.1172,293899996.0
2006-09-22 20:34:00,1.11714,1.11722,1.11711,1.11722,59100000.0
2006-09-22 20:35:00,1.11725,1.11725,1.11718,1.1172,190899998.0
2006-09-22 20:36:00,1.11722,1.11729,1.11718,1.11723,345200002.0
2006-09-22 20:37:00,1.11723,1.11727,1.11717,1.11717,237200000.0
2006-09-22 20:38:00,1.11715,1.11725,1.11714,1.1172,281799999.0
2006-09-22 20:39:00,1.11718,1.11718,1.11704,1.11714,457900001.0
2006-09-22 20:40:00,1.11713,1.11713,1.11691,1.1171,342700000.0
2006-09-22 20:41:00,1.11722,1.11729,1.11718,1.11723,447100004.0
2006-09-22 20:42:00,1.11728,1.11728,1.11709,1.11709,429599995.0
2006-09-22 20:43:00,1.11712,1.11728,1.11712,1.11724,157100000.0
2006-09-22 20:44:00,1.11729,1.11734,1.11717,1.11732,83099999.0
2006-09-22 20:45:00,1.11727,1.11738,1.11727,1.11731,163999997.0
2006-09-22 20:46:00,1.11735,1.11745,1.11735,1.11745,285699998.0
2006-09-22 20:47:00,1.11749,1.11763,1.11749,1.11757,146700002.0
2006-09-22 20:48:00,1.11748,1.11759,1.11736,1.11759,92999999.0
2006-09-22 20:49:00,1.1176,1.11762,1.1175,1.1176,322799999.0
2006-09-22 20:50:00,1.11757,1.11768,1.11757,1.11768,156300002.0
2006-09-22 20:51:00,1.11775,1.11781,1.11768,1.11781,111700003.0
2006-09-22 20:52:00,1.11753,1.11771,1.11741,1.11741,101399997.0
2006-09-22 20:53:00,1.1178,1.11785,1.11775,1.11775,328500003.0
2006-09-22 20:54:00,1.1178,1.11785,1.1177,1.11775,376500001.0
2006-09-22 20:55:00,1.11782,1.11782,1.11775,1.1178,172500001.0
2006-09-22 20:56:00,1.11777,1.11777,1.11767,1.11769,553999995.0
2006-09-22 20:57:00,1.11761,1.11766,1.11754,1.11763,385300004.0
2006-09-22 20:58:00,1.1176,1.1176,1.11744,1.11744,240599997.0
2006-09-22 20:59:00,1.11734,1.11752,1.11709,1.11752,380000001.0
2006-09-22 21:00:00,1.11764,1.11765,1.1174,1.11752,896600005.0
2006-09-22 21:01:00,1.11747,1.11758,1.11719,1.1174,481600002.0
2006-09-22 21:02:00,1.11749,1.11758,1.11749,1.11754,77800000.0
2006-09-22 21:03:00,1.11762,1.11762,1.11742,1.1175,560899998.0
2006-09-22 21:04:00,1.11753,1.11761,1.11745,1.1176,802100003.0
2006-09-22 21:05:00,1.11725,1.11737,1.1171,1.11712,986499994.0
2006-09-22 21:06:00,1.11739,1.11747,1.11709,1.11709,141099998.0
2006-09-22 21:07:00,1.11755,1.1176,1.11745,1.11748,646700007.0
2006-09-22 21:08:00,1.11743,1.11746,1.11696,1.11746,202699998.0
2006-09-22 21:09:00,1.11723,1.11756,1.11722,1.11735,122400001.0
2006-09-22 21:10:00,1.11755,1.11755,1.11722,1.11722,444600002.0
2006-09-22 21:11:00,1.11722,1.11731,1.11717,1.11717,339700004.0
2006-09-22 21:12:00,1.11713,1.11741,1.11707,1.11725,467600000.0
2006-09-22 21:13:00,1.11716,1.11716,1.11673,1.11673,317700003.0
2006-09-22 21:14:00,1.11723,1.11727,1.1172,1.1172,211000001.0
2006-09-22 21:15:00,1.11715,1.1172,1.11715,1.11717,82600001.0
2006-09-22 21:16:00,1.11712,1.11718,1.1171,1.1171,72700000.0
2006-09-22 21:17:00,1.11717,1.11724,1.11715,1.11724,19000000.0
2006-09-22 21:18:00,1.11728,1.11728,1.11717,1.11728,60600000.0
2006-09-22 21:19:00,1.11707,1.11725,1.11687,1.11711,131100000.0
2006-09-22 21:20:00,1.11723,1.11723,1.11718,1.11718,59100000.0
2006-09-22 21:21:00,1.11715,1.11715,1.11715,1.11715,6400000.0
2006-09-22 21:22:00,1.11715,1.11715,1.11715,1.11715,62599999.0
2006-09-22 21:23:00,1.1169,1.11719,1.11686,1.11719,103100001.0
2006-09-22 21:24:00,1.11715,1.11715,1.1171,1.1171,11300000.0
2006-09-22 21:25:00,1.11719,1.1172,1.11712,1.11712,28300000.0
2006-09-22 21:26:00,1.1171,1.11719,1.1171,1.11719,68000000.0
2006-09-22 21:27:00,1.11723,1.11735,1.11723,1.11731,154900001.0
2006-09-22 21:28:00,1.1173,1.11743,1.11726,1.11731,272890001.0
2006-09-22 21:29:00,1.11732,1.11748,1.11732,1.11735,150900001.0
2006-09-22 21:30:00,1.11743,1.11746,1.11734,1.11734,47100000.0
2006-09-22 21:31:00,1.1173,1.1173,1.1173,1.1173,91500000.0
2006-09-22 21:32:00,1.11731,1.11738,1.11717,1.11738,225500001.0
2006-09-22 21:33:00,1.11728,1.11737,1.11711,1.11723,171099997.0
2006-09-22 21:34:00,1.1174,1.1174,1.1174,1.1174,54000000.0
2006-09-22 21:35:00,1.11723,1.11742,1.11712,1.11717,125700002.0
2006-09-22 21:36:00,1.11737,1.1174,1.11735,1.11735,57600000.0
2006-09-22 21:37:00,1.11747,1.11747,1.1174,1.1174,39400001.0
2006-09-22 21:38:00,1.11737,1.11737,1.11723,1.11723,83899999.0
2006-09-22 21:39:00,1.11723,1.11738,1.11723,1.11738,426200004.0
2006-09-22 21:40:00,1.1172,1.11735,1.11688,1.11721,350399999.0
2006-09-22 21:41:00,1.11744,1.11748,1.11743,1.11748,55600000.0
2006-09-22 21:42:00,1.11745,1.11745,1.11722,1.11722,109599999.0
2006-09-22 21:43:00,1.11723,1.11729,1.11722,1.11722,140800003.0
2006-09-22 21:44:00,1.11725,1.11737,1.11725,1.11737,138600001.0
2006-09-22 21:45:00,1.11738,1.11738,1.11732,1.11738,169900000.0
2006-09-22 21:46:00,1.11738,1.11738,1.11726,1.11727,233700003.0
2006-09-22 21:47:00,1.11722,1.11729,1.1172,1.1172,139900001.0
2006-09-22 21:48:00,1.11721,1.11728,1.1172,1.11728,125700000.0
2006-09-22 21:49:00,1.11727,1.11743,1.11726,1.11737,47799998.0
2006-09-22 21:50:00,1.11735,1.11735,1.11691,1.11702,182699999.0
2006-09-22 21:51:00,1.11738,1.11738,1.11723,1.11723,184000001.0
2006-09-22 21:52:00,1.11722,1.11736,1.11721,1.11736,111200002.0
2006-09-22 21:53:00,1.11733,1.11738,1.1171,1.11714,244299998.0
2006-09-22 21:54:00,1.11737,1.11737,1.11716,1.11716,152000001.0
2006-09-22 21:55:00,1.1172,1.1172,1.11718,1.1172,88200001.0
2006-09-22 21:56:00,1.11723,1.11723,1.11723,1.11723,800000.0
2006-09-22 21:57:00,1.11716,1.11735,1.11716,1.11735,12400000.0
2006-09-22 21:58:00,1.11725,1.11738,1.11725,1.11732,36100000.0
2006-09-22 21:59:00,1.1172,1.11735,1.1172,1.1173,207499999.0
2006-09-22 22:00:00,1.11728,1.11738,1.11718,1.11718,205800003.0
2006-09-22 22:01:00,1.11716,1.11716,1.11689,1.11689,139000004.0
2006-09-22 22:02:00,1.11687,1.1171,1.11687,1.11695,284400001.0
2006-09-22 22:03:00,1.11692,1.117,1.11692,1.117,169200005.0
2006-09-22 22:04:00,1.11708,1.11712,1.11703,1.11709,161999997.0
2006-09-22 22:05:00,1.11706,1.11707,1.11696,1.11696,52700000.0
2006-09-22 22:06:00,1.11695,1.11712,1.11695,1.11708,145099999.0
2006-09-22 22:07:00,1.11713,1.11713,1.117,1.11707,51000001.0
2006-09-22 22:08:00,1.11705,1.11713,1.11703,1.11707,200899998.0
2006-09-22 22:09:00,1.11684,1.117,1.11684,1.11695,190700001.0
2006-09-22 22:10:00,1.11694,1.11694,1.11682,1.11682,80700000.0
2006-09-22 22:11:00,1.11676,1.11676,1.11666,1.11669,123200003.0
2006-09-22 22:12:00,1.11679,1.11689,1.11677,1.11681,70300001.0
2006-09-22 22:13:00,1.1168,1.11685,1.1168,1.1168,92699998.0
2006-09-22 22:14:00,1.11683,1.11683,1.1167,1.1168,165100002.0
2006-09-22 22:15:00,1.11685,1.11685,1.11673,1.11683,192799996.0
2006-09-22 22:16:00,1.11687,1.11689,1.1168,1.11688,165000001.0
2006-09-22 22:17:00,1.11685,1.11685,1.11645,1.11647,74399999.0
2006-09-22 22:18:00,1.11682,1.11682,1.11677,1.11678,54800001.0
2006-09-22 22:19:00,1.11673,1.1168,1.11673,1.11679,94399999.0
2006-09-22 22:20:00,1.11676,1.11682,1.11673,1.11682,72100003.0
2006-09-22 22:21:00,1.11682,1.11682,1.11664,1.11665,218000002.0
2006-09-22 22:22:00,1.11665,1.1168,1.11665,1.11665,142099999.0
2006-09-22 22:23:00,1.11673,1.11677,1.11673,1.11677,131900000.0
2006-09-22 22:24:00,1.1168,1.11685,1.1168,1.11685,100800001.0
2006-09-22 22:25:00,1.1169,1.11694,1.11687,1.11687,88999998.0
2006-09-22 22:26:00,1.11686,1.11689,1.11686,1.11689,36700000.0
2006-09-22 22:27:00,1.11678,1.11678,1.11635,1.11641,393599998.0
2006-09-22 22:28:00,1.11639,1.11649,1.11639,1.11649,17500000.0
2006-09-22 22:29:00,1.11656,1.11671,1.11654,1.11661,304900008.0
2006-09-22 22:30:00,1.11668,1.11672,1.11663,1.11667,77500002.0
2006-09-22 22:31:00,1.11674,1.11674,1.11671,1.11671,16700000.0
2006-09-22 22:32:00,1.11669,1.11682,1.11669,1.11673,109900000.0
2006-09-22 22:33:00,1.11676,1.11688,1.11676,1.11688,83300000.0
2006-09-22 22:34:00,1.11668,1.11692,1.11668,1.11681,322799999.0
2006-09-22 22:35:00,1.117,1.11712,1.11655,1.11701,227700003.0
2006-09-22 22:36:00,1.11687,1.11687,1.11676,1.11676,94300002.0
2006-09-22 22:37:00,1.11678,1.11685,1.11677,1.11677,114400002.0
2006-09-22 22:38:00,1.11668,1.11677,1.11648,1.1166,144099999.0
2006-09-22 22:39:00,1.11649,1.11678,1.11646,1.11652,119100001.0
2006-09-22 22:40:00,1.11695,1.11695,1.11685,1.11685,58299999.0
2006-09-22 22:41:00,1.11683,1.11683,1.11673,1.11673,28900001.0
2006-09-22 22:42:00,1.11665,1.11692,1.11659,1.11659,159200002.0
2006-09-22 22:43:00,1.11659,1.11687,1.11646,1.11687,267800001.0
2006-09-22 22:44:00,1.11684,1.11696,1.11684,1.11691,92900001.0
2006-09-22 22:45:00,1.11703,1.11707,1.11702,1.11703,69400001.0
2006-09-22 22:46:00,1.11704,1.11709,1.11695,1.11709,46800000.0
2006-09-22 22:47:00,1.11685,1.11699,1.1167,1.11683,92800000.0
2006-09-22 22:48:00,1.11712,1.11724,1.11712,1.11717,186000000.0
2006-09-22 22:49:00,1.1171,1.1171,1.11705,1.11705,24700000.0
2006-09-22 22:50:00,1.11711,1.11713,1.11705,1.11705,141100001.0
2006-09-22 22:51:00,1.11717,1.1172,1.11709,1.1172,94200000.0
2006-09-22 22:52:00,1.11712,1.11716,1.117,1.11708,185300001.0
2006-09-22 22:53:00,1.11719,1.11731,1.11716,1.11723,117900000.0
2006-09-22 22:54:00,1.11723,1.11733,1.11721,1.11725,123399999.0
2006-09-22 22:55:00,1.11727,1.1173,1.11713,1.11722,294900002.0
2006-09-22 22:56:00,1.11722,1.11731,1.11711,1.11731,85800002.0
2006-09-22 22:57:00,1.11721,1.11732,1.11721,1.11728,110900001.0
2006-09-22 22:58:00,1.11742,1.11748,1.11733,1.11748,51500000.0
2006-09-22 22:59:00,1.11738,1.11738,1.11695,1.11705,93999999.0
2006-09-25 00:01:00,1.1173,1.1173,1.1173,1.1173,134100001.0
2006-09-25 00:03:00,1.1175,1.1175,1.1173,1.1173,134100001.0
2006-09-25 00:04:00,1.1174,1.1174,1.1174,1.1174,134100001.0
2006-09-25 00:06:00,1.1173,1.1174,1.1173,1.1174,134100001.0
2006-09-25 00:07:00,1.1175,1.1175,1.1174,1.1174,134100001.0
2006-09-25 00:08:00,1.1175,1.1175,1.1175,1.1175,134100001.0
2006-09-25 00:15:00,1.1174,1.1175,1.1174,1.1175,134100001.0
2006-09-25 00:17:00,1.1173,1.1175,1.1173,1.1173,134100001.0
2006-09-25 00:18:00,1.1175,1.1175,1.1174,1.1175,134100001.0
2006-09-25 00:19:00,1.1174,1.1174,1.1173,1.1173,134100001.0
2006-09-25 00:21:00,1.1174,1.1174,1.1174,1.1174,134100001.0
2006-09-25 00:25:00,1.1173,1.1173,1.1173,1.1173,134100001.0
2006-09-25 00:26:00,1.1174,1.1174,1.1173,1.1173,134100001.0
2006-09-25 00:29:00,1.1174,1.1177,1.1174,1.1177,134100001.0
2006-09-25 00:33:00,1.1178,1.1178,1.1177,1.1177,134100001.0
2006-09-25 00:36:00,1.1176,1.1176,1.1176,1.1176,134100001.0
2006-09-25 00:37:00,1.1178,1.1178,1.1178,1.1178,134100001.0
2006-09-25 00:39:00,1.1177,1.1177,1.1177,1.1177,134100001.0
2006-09-25 00:41:00,1.1178,1.1178,1.1178,1.1178,134100001.0
2006-09-25 00:45:00,1.1177,1.1177,1.1177,1.1177,134100001.0
2006-09-25 00:47:00,1.1178,1.1178,1.1178,1.1178,134100001.0
2006-09-25 00:49:00,1.1177,1.1177,1.1177,1.1177,134100001.0
2006-09-25 00:51:00,1.1178,1.1178,1.1178,1.1178,134100001.0
2006-09-25 00:52:00,1.1177,1.1177,1.1177,1.1177,134100001.0
2006-09-25 00:53:00,1.1176,1.1176,1.1176,1.1176,134100001.0
2006-09-25 00:54:00,1.1177,1.1177,1.1177,1.1177,134100001.0
2006-09-25 00:56:00,1.1176,1.1176,1.1176,1.1176,134100001.0
2006-09-25 00:58:00,1.1177,1.1177,1.1177,1.1177,134100001.0
2006-09-25 01:00:00,1.1176,1.1176,1.1176,1.1176,134100001.0
2006-09-25 01:01:00,1.1175,1.1176,1.1175,1.1176,134100001.0
2006-09-25 01:16:00,1.1177,1.1177,1.1177,1.1177,134100001.0
2006-09-25 01:19:00,1.1176,1.1176,1.1176,1.1176,134100001.0
2006-09-25 01:21:00,1.1177,1.1177,1.1177,1.1177,134100001.0
2006-09-25 01:22:00,1.1176,1.1176,1.1174,1.1174,134100001.0
2006-09-25 01:23:00,1.1173,1.1173,1.1173,1.1173,134100001.0
2006-09-25 01:24:00,1.1175,1.1175,1.1174,1.1174,134100001.0
2006-09-25 01:25:00,1.1175,1.1175,1.1175,1.1175,134100001.0
2006-09-25 01:26:00,1.1174,1.1175,1.1174,1.1175,134100001.0
2006-09-25 01:27:00,1.1176,1.1176,1.1175,1.1175,134100001.0
2006-09-25 01:28:00,1.1174,1.1175,1.1174,1.1175,134100001.0
2006-09-25 01:31:00,1.1176,1.1176,1.1176,1.1176,134100001.0
2006-09-25 01:32:00,1.1175,1.1175,1.1175,1.1175,134100001.0
2006-09-25 01:36:00,1.1176,1.1176,1.1176,1.1176,134100001.0
2006-09-25 01:38:00,1.1174,1.1174,1.1174,1.1174,134100001.0
2006-09-25 01:39:00,1.1175,1.1175,1.1173,1.1173,134100001.0
2006-09-25 01:40:00,1.1174,1.1174,1.1174,1.1174,134100001.0
2006-09-25 01:41:00,1.1173,1.1173,1.1171,1.1171,134100001.0
2006-09-25 01:42:00,1.1172,1.1172,1.1172,1.1172,134100001.0
2006-09-25 01:45:00,1.1175,1.1175,1.1174,1.1174,134100001.0
2006-09-25 01:49:00,1.1173,1.1173,1.1173,1.1173,134100001.0
2006-09-25 01:51:00,1.1172,1.1172,1.1172,1.1172,134100001.0
2006-09-25 01:57:00,1.1173,1.1173,1.1173,1.1173,134100001.0
2006-09-25 01:58:00,1.1174,1.1174,1.1172,1.1172,134100001.0
2006-09-25 02:00:00,1.117,1.11705,1.11684,1.11684,134100001.0
2006-09-25 02:01:00,1.11686,1.11687,1.11686,1.11687,8000000.0
2006-09-25 02:02:00,1.11668,1.11686,1.11661,1.11686,88100000.0
2006-09-25 02:03:00,1.11683,1.11683,1.11661,1.11677,124800001.0
2006-09-25 02:04:00,1.1165,1.11692,1.11637,1.11678,168400001.0
2006-09-25 02:05:00,1.11674,1.11693,1.11656,1.11693,114099999.0
2006-09-25 02:06:00,1.1167,1.11683,1.1167,1.11683,137899997.0
2006-09-25 02:07:00,1.11682,1.11682,1.11663,1.11665,73800000.0
2006-09-25 02:08:00,1.1167,1.1167,1.11665,1.11665,114000000.0
2006-09-25 02:09:00,1.11681,1.11684,1.11681,1.11684,13600000.0
2006-09-25 02:10:00,1.11698,1.11708,1.11698,1.117,140100000.0
2006-09-25 02:11:00,1.117,1.117,1.11695,1.117,87800002.0
2006-09-25 02:12:00,1.11687,1.11692,1.11669,1.11669,100499999.0
2006-09-25 02:13:00,1.11667,1.11701,1.11667,1.11695,57699999.0
2006-09-25 02:14:00,1.11696,1.11696,1.11694,1.11694,13500000.0
2006-09-25 02:15:00,1.11699,1.11712,1.11694,1.11712,62899998.0
2006-09-25 02:16:00,1.11714,1.11716,1.11714,1.11716,10600000.0
2006-09-25 02:17:00,1.11726,1.11726,1.11708,1.11708,64700000.0
2006-09-25 02:18:00,1.11715,1.11725,1.11715,1.11718,154600001.0
2006-09-25 02:19:00,1.117,1.11715,1.11691,1.11715,129800000.0
2006-09-25 02:20:00,1.11715,1.11734,1.11715,1.11734,133200000.0
2006-09-25 02:21:00,1.11729,1.11736,1.11729,1.11736,12700000.0
2006-09-25 02:22:00,1.1174,1.11745,1.11735,1.11745,80900000.0
2006-09-25 02:23:00,1.11731,1.11742,1.11717,1.1172,81600000.0
2006-09-25 02:24:00,1.11706,1.11736,1.11694,1.11734,133900001.0
2006-09-25 02:25:00,1.11735,1.11742,1.11735,1.11742,58600000.0
2006-09-25 02:26:00,1.1174,1.1174,1.11735,1.11735,12800000.0
2006-09-25 02:27:00,1.11744,1.11755,1.11744,1.11755,34800001.0
2006-09-25 02:28:00,1.11754,1.11762,1.11754,1.11755,20600000.0
2006-09-25 02:29:00,1.11747,1.1176,1.11745,1.11758,96400001.0
2006-09-25 02:30:00,1.11755,1.11763,1.11744,1.11748,81699999.0
2006-09-25 02:31:00,1.11757,1.11761,1.1175,1.1175,50799999.0
2006-09-25 02:32:00,1.11747,1.11747,1.11727,1.11727,59999998.0
2006-09-25 02:33:00,1.11728,1.11737,1.11728,1.11737,58800000.0
2006-09-25 02:34:00,1.11738,1.1174,1.11735,1.1174,159000004.0
2006-09-25 02:35:00,1.11722,1.11737,1.11721,1.11721,99600002.0
2006-09-25 02:36:00,1.11734,1.11748,1.11722,1.11736,64600000.0
2006-09-25 02:37:00,1.11748,1.11748,1.11742,1.11742,42300000.0
2006-09-25 02:38:00,1.11745,1.1175,1.11745,1.1175,137800002.0
2006-09-25 02:39:00,1.1172,1.11745,1.11714,1.11745,84600000.0
2006-09-25 02:40:00,1.11742,1.11745,1.11742,1.11745,6400000.0
2006-09-25 02:41:00,1.11745,1.11751,1.11739,1.11748,160900000.0
2006-09-25 02:42:00,1.11754,1.11769,1.11754,1.11769,27599999.0
2006-09-25 02:43:00,1.1177,1.1177,1.11742,1.11764,141299999.0
2006-09-25 02:44:00,1.11765,1.1177,1.11765,1.1177,12200000.0
2006-09-25 02:45:00,1.11766,1.11776,1.11766,1.11773,48600000.0
2006-09-25 02:46:00,1.11775,1.11775,1.11775,1.11775,34500000.0
2006-09-25 02:47:00,1.11774,1.11774,1.11769,1.11769,6400000.0
2006-09-25 02:48:00,1.11776,1.11783,1.11772,1.1178,81100003.0
2006-09-25 02:49:00,1.11792,1.11793,1.11792,1.11793,15700000.0
2006-09-25 02:50:00,1.11797,1.11797,1.11787,1.11792,30500000.0
2006-09-25 02:51:00,1.11794,1.11817,1.11794,1.11807,65000000.0
2006-09-25 02:52:00,1.11814,1.11814,1.11811,1.11811,31600000.0
2006-09-25 02:53:00,1.11808,1.11821,1.11808,1.11821,67099998.0
2006-09-25 02:54:00,1.11839,1.11851,1.11839,1.11851,28300000.0
2006-09-25 02:55:00,1.1186,1.1186,1.11845,1.11852,44300001.0
2006-09-25 02:56:00,1.11859,1.11871,1.11859,1.11864,75700000.0
2006-09-25 02:57:00,1.11862,1.11871,1.11859,1.1187,160799998.0
2006-09-25 02:58:00,1.11842,1.11863,1.11842,1.11853,79599999.0
2006-09-25 02:59:00,1.11872,1.11872,1.11849,1.11856,109300002.0
2006-09-25 03:00:00,1.11875,1.1189,1.11871,1.1189,41399999.0
2006-09-25 03:01:00,1.11882,1.11882,1.11878,1.11878,24700000.0
2006-09-25 03:02:00,1.11871,1.11874,1.11857,1.11868,182600004.0
2006-09-25 03:03:00,1.11859,1.11859,1.11843,1.11843,102600000.0
2006-09-25 03:04:00,1.11847,1.11847,1.11805,1.11807,108400002.0
2006-09-25 03:05:00,1.11835,1.11845,1.11835,1.11835,100200003.0
2006-09-25 03:06:00,1.11837,1.11847,1.11837,1.11847,5300000.0
2006-09-25 03:07:00,1.11846,1.11848,1.11839,1.11848,72600002.0
2006-09-25 03:08:00,1.11855,1.11865,1.11855,1.11862,84600002.0
2006-09-25 03:09:00,1.11866,1.11877,1.11855,1.11861,112600002.0
2006-09-25 03:10:00,1.11864,1.11868,1.11864,1.11868,2100000.0
2006-09-25 03:11:00,1.11871,1.11881,1.11856,1.11873,50999999.0
2006-09-25 03:12:00,1.11865,1.11865,1.11857,1.11857,41400001.0
2006-09-25 03:13:00,1.1184,1.11843,1.11818,1.11843,192700000.0
2006-09-25 03:14:00,1.1185,1.11855,1.11845,1.11845,55300000.0
2006-09-25 03:15:00,1.11854,1.11873,1.11854,1.11873,49099998.0
2006-09-25 03:16:00,1.11887,1.11887,1.11868,1.11875,111700001.0
2006-09-25 03:17:00,1.1187,1.11876,1.11856,1.11861,137900001.0
2006-09-25 03:18:00,1.11865,1.11865,1.11815,1.11856,108300000.0
2006-09-25 03:19:00,1.11835,1.11858,1.11829,1.1184,151300001.0
2006-09-25 03:20:00,1.11848,1.11869,1.11839,1.11866,41600000.0
2006-09-25 03:21:00,1.11853,1.11862,1.11837,1.11839,90899998.0
2006-09-25 03:22:00,1.11854,1.11854,1.11825,1.11825,45200001.0
2006-09-25 03:23:00,1.11811,1.11835,1.11811,1.11835,82700001.0
2006-09-25 03:24:00,1.1184,1.11847,1.1184,1.11847,12400000.0
2006-09-25 03:25:00,1.11843,1.11843,1.11823,1.11832,104000002.0
2006-09-25 03:26:00,1.11835,1.11848,1.11831,1.11848,93300001.0
2006-09-25 03:27:00,1.1185,1.11853,1.11819,1.11829,107499999.0
2006-09-25 03:28:00,1.11845,1.11853,1.1184,1.11853,129000003.0
2006-09-25 03:29:00,1.11857,1.11857,1.11843,1.11843,88400002.0
2006-09-25 03:30:00,1.1185,1.11858,1.11845,1.11845,86400000.0
2006-09-25 03:31:00,1.11845,1.1185,1.1184,1.1185,79700002.0
2006-09-25 03:32:00,1.11843,1.11843,1.11837,1.11837,17500000.0
2006-09-25 03:33:00,1.11823,1.11823,1.11799,1.11815,76400001.0
2006-09-25 03:34:00,1.11812,1.11821,1.11812,1.11821,48100000.0
2006-09-25 03:35:00,1.11815,1.1182,1.11815,1.1182,36200000.0
2006-09-25 03:36:00,1.11815,1.11817,1.11777,1.11813,120900002.0
2006-09-25 03:37:00,1.11817,1.11823,1.11784,1.11787,90699999.0
2006-09-25 03:38:00,1.11818,1.11832,1.11818,1.11832,19900001.0
2006-09-25 03:39:00,1.11795,1.11831,1.11795,1.11831,98300001.0
2006-09-25 03:40:00,1.11816,1.11825,1.11809,1.11825,56400001.0
2006-09-25 03:41:00,1.11828,1.11828,1.11817,1.11818,68700001.0
2006-09-25 03:42:00,1.11799,1.11799,1.11791,1.11795,90700001.0
2006-09-25 03:43:00,1.11792,1.11798,1.11776,1.11785,58799999.0
2006-09-25 03:44:00,1.11795,1.11799,1.11767,1.11772,188600001.0
2006-09-25 03:45:00,1.11798,1.11802,1.11767,1.11786,156700001.0
2006-09-25 03:46:00,1.11787,1.11799,1.1177,1.11788,139600002.0
2006-09-25 03:47:00,1.11801,1.11801,1.11788,1.11792,125000003.0
2006-09-25 03:48:00,1.11786,1.11801,1.11786,1.11801,143000000.0
2006-09-25 03:49:00,1.11808,1.11808,1.11801,1.11803,60900000.0
2006-09-25 03:50:00,1.1178,1.11804,1.11764,1.11797,190400000.0
2006-09-25 03:51:00,1.11812,1.11812,1.11778,1.11787,72100002.0
2006-09-25 03:52:00,1.11801,1.11807,1.11801,1.11804,83700001.0
2006-09-25 03:53:00,1.11815,1.11815,1.11805,1.11815,86700000.0
2006-09-25 03:54:00,1.11805,1.11805,1.11793,1.118,115199999.0
2006-09-25 03:55:00,1.11807,1.11807,1.11803,1.11803,22300000.0
2006-09-25 03:56:00,1.11793,1.11809,1.11793,1.11802,123399998.0
2006-09-25 03:57:00,1.11788,1.11792,1.11788,1.11792,31900000.0
2006-09-25 03:58:00,1.11774,1.11799,1.11774,1.11784,34300000.0
2006-09-25 03:59:00,1.11792,1.11801,1.1179,1.11792,83100002.0
2006-09-25 04:00:00,1.11799,1.11803,1.11787,1.11787,108400000.0
2006-09-25 04:01:00,1.11795,1.11795,1.11782,1.11782,64900001.0
2006-09-25 04:02:00,1.11792,1.11792,1.11767,1.1178,9600000.0
2006-09-25 04:03:00,1.11785,1.11788,1.11767,1.11788,165200001.0
2006-09-25 04:04:00,1.11795,1.11795,1.11785,1.11785,52799999.0
2006-09-25 04:05:00,1.11792,1.11792,1.11777,1.11782,82300000.0
2006-09-25 04:06:00,1.11768,1.11787,1.11764,1.11765,86899999.0
2006-09-25 04:07:00,1.11749,1.11749,1.11743,1.11747,114399999.0
2006-09-25 04:08:00,1.11739,1.11746,1.11739,1.11746,27500001.0
2006-09-25 04:09:00,1.11757,1.1177,1.11757,1.11764,23200000.0
2006-09-25 04:10:00,1.1174,1.1176,1.11724,1.11758,131700002.0
2006-09-25 04:11:00,1.11759,1.11766,1.11759,1.11766,36100000.0
2006-09-25 04:12:00,1.11772,1.11775,1.11765,1.1177,111000000.0
2006-09-25 04:13:00,1.11767,1.11767,1.11747,1.11747,5600000.0
2006-09-25 04:14:00,1.1174,1.11745,1.11735,1.11735,42000000.0
2006-09-25 04:15:00,1.11735,1.11735,1.11735,1.11735,35900002.0
2006-09-25 04:16:00,1.11731,1.11734,1.11731,1.11734,17600000.0
2006-09-25 04:17:00,1.11722,1.11734,1.11703,1.11722,51499999.0
2006-09-25 04:18:00,1.11726,1.11726,1.11726,1.11726,35999999.0
2006-09-25 04:19:00,1.11711,1.11737,1.11688,1.11712,121300001.0
2006-09-25 04:20:00,1.11721,1.11721,1.11714,1.11714,20700000.0
2006-09-25 04:21:00,1.11706,1.11716,1.11705,1.1171,153400000.0
2006-09-25 04:22:00,1.11705,1.11715,1.11702,1.11712,152499999.0
2006-09-25 04:23:00,1.11712,1.11715,1.11711,1.11714,72599999.0
2006-09-25 04:24:00,1.11712,1.11719,1.11707,1.11707,37500000.0
2006-09-25 04:25:00,1.1171,1.1171,1.1171,1.1171,9600000.0
2006-09-25 04:26:00,1.11705,1.11705,1.11705,1.11705,50300000.0
2006-09-25 04:27:00,1.11702,1.11706,1.11702,1.11706,20699999.0
2006-09-25 04:28:00,1.11677,1.11695,1.11677,1.1169,29000000.0
2006-09-25 04:29:00,1.1169,1.11692,1.1168,1.11685,74200000.0
2006-09-25 04:30:00,1.11679,1.11679,1.11669,1.11673,28300000.0
2006-09-25 04:31:00,1.11649,1.11653,1.11641,1.1165,126300001.0
2006-09-25 04:32:00,1.11641,1.11649,1.11641,1.11643,120299998.0
2006-09-25 04:33:00,1.1164,1.11653,1.1164,1.11653,55800000.0
2006-09-25 04:34:00,1.1166,1.11665,1.11655,1.1166,105800003.0
2006-09-25 04:35:00,1.11666,1.11673,1.11664,1.1167,120200000.0
2006-09-25 04:36:00,1.1167,1.11676,1.1167,1.11676,133400001.0
2006-09-25 04:37:00,1.11672,1.1168,1.11672,1.1168,63599998.0
2006-09-25 04:38:00,1.1168,1.11685,1.11678,1.1168,48300000.0
2006-09-25 04:39:00,1.1166,1.1168,1.11656,1.11671,155199998.0
2006-09-25 04:40:00,1.11678,1.1168,1.11675,1.11675,50299999.0
2006-09-25 04:41:00,1.11683,1.11687,1.11678,1.11683,92700003.0
2006-09-25 04:42:00,1.11671,1.11688,1.11669,1.11688,66300002.0
2006-09-25 04:43:00,1.11693,1.11702,1.11648,1.11674,102299999.0
2006-09-25 04:44:00,1.11685,1.11688,1.11664,1.11675,122000000.0
2006-09-25 04:45:00,1.11685,1.11685,1.11685,1.11685,1600000.0
2006-09-25 04:46:00,1.11689,1.11696,1.11684,1.11696,101399999.0
2006-09-25 04:47:00,1.11694,1.11704,1.11692,1.11696,108300000.0
2006-09-25 04:48:00,1.11681,1.11702,1.11681,1.117,75100000.0
2006-09-25 04:49:00,1.117,1.117,1.11692,1.11695,97700000.0
2006-09-25 04:50:00,1.11668,1.11689,1.11665,1.11671,133000001.0
2006-09-25 04:51:00,1.11705,1.11705,1.11695,1.117,54800000.0
2006-09-25 04:52:00,1.11697,1.11697,1.11684,1.11688,42700000.0
2006-09-25 04:53:00,1.11687,1.11695,1.11685,1.1169,69600001.0
2006-09-25 04:54:00,1.11683,1.11699,1.11671,1.11698,156899999.0
2006-09-25 04:55:00,1.117,1.11715,1.11673,1.11673,44900000.0
2006-09-25 04:56:00,1.11702,1.11704,1.1166,1.11688,213300003.0
2006-09-25 04:57:00,1.11695,1.11695,1.11685,1.1169,24800000.0
2006-09-25 04:58:00,1.1169,1.1169,1.11668,1.11671,42400000.0
2006-09-25 04:59:00,1.11681,1.11683,1.11654,1.11666,136400004.0
2006-09-25 05:00:00,1.11685,1.11693,1.1167,1.11675,39700000.0
2006-09-25 05:01:00,1.1169,1.1169,1.11685,1.1169,78399999.0
2006-09-25 05:02:00,1.1169,1.117,1.11684,1.11697,125700002.0
2006-09-25 05:03:00,1.11706,1.11711,1.11706,1.11711,16900000.0
2006-09-25 05:04:00,1.11705,1.11715,1.11705,1.1171,19200000.0
2006-09-25 05:05:00,1.1171,1.1171,1.1171,1.1171,14500000.0
2006-09-25 05:06:00,1.1171,1.1171,1.1171,1.1171,15300000.0
2006-09-25 05:07:00,1.11718,1.11718,1.11702,1.1171,97400002.0
2006-09-25 05:08:00,1.11706,1.11709,1.11706,1.11709,35800000.0
2006-09-25 05:09:00,1.11685,1.11707,1.11669,1.11696,84699999.0
2006-09-25 05:10:00,1.11707,1.11708,1.11683,1.11701,119100003.0
2006-09-25 05:11:00,1.11702,1.11702,1.11695,1.11695,10400000.0
2006-09-25 05:12:00,1.11698,1.11698,1.11687,1.11689,63100001.0
2006-09-25 05:13:00,1.117,1.11703,1.11683,1.11683,134300001.0
2006-09-25 05:14:00,1.11662,1.11675,1.11645,1.1167,154800002.0
2006-09-25 05:15:00,1.11672,1.11684,1.1166,1.11669,106499997.0
2006-09-25 05:16:00,1.11673,1.11683,1.11662,1.11676,160800001.0
2006-09-25 05:17:00,1.11668,1.11672,1.11646,1.11646,92900001.0
2006-09-25 05:18:00,1.11678,1.11683,1.11673,1.11673,101200001.0
2006-09-25 05:19:00,1.11677,1.11678,1.11653,1.11673,167200001.0
2006-09-25 05:20:00,1.11661,1.11682,1.11655,1.11674,99400000.0
2006-09-25 05:21:00,1.1167,1.1167,1.1167,1.1167,76500000.0
2006-09-25 05:22:00,1.11695,1.11695,1.11664,1.11669,82800000.0
2006-09-25 05:23:00,1.1168,1.11691,1.11654,1.11668,125400001.0
2006-09-25 05:24:00,1.1168,1.11682,1.1168,1.1168,10000000.0
2006-09-25 05:25:00,1.1169,1.1169,1.1169,1.1169,3200000.0
2006-09-25 05:26:00,1.11685,1.11686,1.11676,1.11676,33500001.0
2006-09-25 05:27:00,1.11671,1.11671,1.11657,1.11667,118400000.0
2006-09-25 05:28:00,1.11663,1.11663,1.11657,1.11657,1100000.0
2006-09-25 05:29:00,1.11653,1.11659,1.11652,1.11657,106199999.0
2006-09-25 05:30:00,1.11632,1.1165,1.11626,1.11632,68499999.0
2006-09-25 05:31:00,1.11628,1.11662,1.11627,1.11661,102000000.0
2006-09-25 05:32:00,1.11667,1.11667,1.11639,1.1165,85500001.0
2006-09-25 05:33:00,1.11653,1.11653,1.11647,1.11647,20000000.0
2006-09-25 05:34:00,1.11637,1.11643,1.11626,1.11626,40600000.0
2006-09-25 05:35:00,1.11639,1.11648,1.11639,1.11648,29200000.0
2006-09-25 05:36:00,1.11643,1.11661,1.11643,1.11661,52300000.0
2006-09-25 05:37:00,1.11647,1.11648,1.11647,1.11648,25499999.0
2006-09-25 05:38:00,1.11648,1.1167,1.11648,1.11658,47600000.0
2006-09-25 05:39:00,1.11648,1.11668,1.11645,1.11665,179900002.0
2006-09-25 05:40:00,1.11668,1.11675,1.11665,1.1167,116500002.0
2006-09-25 05:41:00,1.11673,1.11675,1.1167,1.11675,115100002.0
2006-09-25 05:42:00,1.11658,1.11669,1.11645,1.11666,145700000.0
2006-09-25 05:43:00,1.11665,1.11685,1.11665,1.11685,19500000.0
2006-09-25 05:44:00,1.11665,1.11684,1.11657,1.11684,26400000.0
2006-09-25 05:45:00,1.11671,1.11671,1.11632,1.11632,103700001.0
2006-09-25 05:46:00,1.11637,1.11682,1.11637,1.11682,59300000.0
2006-09-25 05:47:00,1.11667,1.11673,1.11644,1.11651,87900001.0
2006-09-25 05:48:00,1.11671,1.11674,1.11671,1.11674,28700000.0
2006-09-25 05:49:00,1.11656,1.11685,1.11656,1.11678,111300002.0
2006-09-25 05:50:00,1.11658,1.11678,1.11655,1.11674,108000000.0
2006-09-25 05:51:00,1.11662,1.11671,1.11654,1.1166,111800002.0
2006-09-25 05:52:00,1.11663,1.11678,1.11656,1.11662,155800002.0
2006-09-25 05:53:00,1.1168,1.1168,1.11642,1.11642,102100000.0
2006-09-25 05:54:00,1.11682,1.11683,1.11682,1.11683,35200001.0
2006-09-25 05:55:00,1.1167,1.11688,1.11669,1.1167,52699999.0
2006-09-25 05:56:00,1.1167,1.11681,1.11657,1.11664,176300001.0
2006-09-25 05:57:00,1.11664,1.11684,1.11646,1.11646,161500002.0
2006-09-25 05:58:00,1.11688,1.11692,1.11677,1.11677,106700002.0
2006-09-25 05:59:00,1.11667,1.11677,1.1166,1.11667,83899999.0
2006-09-25 06:00:00,1.11648,1.11681,1.11642,1.11676,113500002.0
2006-09-25 06:01:00,1.11666,1.11692,1.11656,1.11673,162899997.0
2006-09-25 06:02:00,1.1165,1.11684,1.1165,1.11667,89500000.0
2006-09-25 06:03:00,1.11676,1.11687,1.11676,1.11687,128099996.0
2006-09-25 06:04:00,1.11719,1.1173,1.11718,1.1173,69099999.0
2006-09-25 06:05:00,1.11766,1.11766,1.11734,1.11734,50800000.0
2006-09-25 06:06:00,1.11726,1.11726,1.11701,1.11701,101800001.0
2006-09-25 06:07:00,1.11699,1.11699,1.11658,1.11665,55700000.0
2006-09-25 06:08:00,1.11699,1.11702,1.11692,1.11695,74000000.0
2006-09-25 06:09:00,1.1168,1.11688,1.11664,1.11668,170500001.0
2006-09-25 06:10:00,1.11664,1.11687,1.11664,1.11675,120700000.0
2006-09-25 06:11:00,1.1166,1.11715,1.1166,1.11682,32100000.0
2006-09-25 06:12:00,1.11681,1.11681,1.11668,1.11668,121100000.0
2006-09-25 06:13:00,1.11668,1.1169,1.11664,1.11681,126500003.0
2006-09-25 06:14:00,1.11671,1.11681,1.11655,1.11681,96400002.0
2006-09-25 06:15:00,1.1168,1.11685,1.11667,1.11678,138000003.0
2006-09-25 06:16:00,1.11674,1.1169,1.11672,1.1169,90899999.0
2006-09-25 06:17:00,1.11675,1.11687,1.11667,1.11676,72200002.0
2006-09-25 06:18:00,1.11692,1.11698,1.11685,1.1169,153400003.0
2006-09-25 06:19:00,1.11695,1.11695,1.11687,1.1169,102700001.0
2006-09-25 06:20:00,1.1167,1.11692,1.1167,1.11678,94199998.0
2006-09-25 06:21:00,1.11685,1.11696,1.11681,1.11696,95899999.0
2006-09-25 06:22:00,1.11678,1.11699,1.11666,1.11686,108800000.0
2006-09-25 06:23:00,1.11694,1.11696,1.1169,1.11693,76600000.0
2006-09-25 06:24:00,1.117,1.11702,1.11695,1.117,96699998.0
2006-09-25 06:25:00,1.11695,1.11695,1.1168,1.1168,23900000.0
2006-09-25 06:26:00,1.11673,1.11695,1.11663,1.11691,81599999.0
2006-09-25 06:27:00,1.11698,1.11698,1.11689,1.11696,51500000.0
2006-09-25 06:28:00,1.11666,1.117,1.11666,1.11694,155400001.0
2006-09-25 06:29:00,1.1168,1.1169,1.11676,1.11688,111400000.0
2006-09-25 06:30:00,1.11686,1.11692,1.11677,1.11684,90500000.0
2006-09-25 06:31:00,1.11675,1.11688,1.11652,1.11688,112300002.0
2006-09-25 06:32:00,1.11696,1.11696,1.11694,1.11694,45500000.0
2006-09-25 06:33:00,1.1169,1.1169,1.1168,1.1168,109499999.0
2006-09-25 06:34:00,1.11688,1.1169,1.11687,1.1169,97599999.0
2006-09-25 06:35:00,1.11685,1.11695,1.11685,1.11685,125099997.0
2006-09-25 06:36:00,1.1165,1.11685,1.1165,1.11681,74600000.0
2006-09-25 06:37:00,1.11676,1.1169,1.1167,1.1169,111800000.0
2006-09-25 06:38:00,1.11695,1.11695,1.11681,1.11681,60700000.0
2006-09-25 06:39:00,1.11678,1.1168,1.11675,1.1168,100600001.0
2006-09-25 06:40:00,1.11685,1.11685,1.11675,1.11683,127800000.0
2006-09-25 06:41:00,1.11682,1.1169,1.11676,1.11689,100000001.0
2006-09-25 06:42:00,1.11692,1.11693,1.11655,1.11667,122099999.0
2006-09-25 06:43:00,1.11685,1.11698,1.11685,1.11698,31900001.0
2006-09-25 06:44:00,1.11698,1.11714,1.11673,1.117,108800001.0
2006-09-25 06:45:00,1.11687,1.11697,1.11665,1.11669,54000000.0
2006-09-25 06:46:00,1.11672,1.11705,1.11672,1.11679,179600001.0
2006-09-25 06:47:00,1.1169,1.117,1.11679,1.11693,156699999.0
2006-09-25 06:48:00,1.11698,1.11698,1.11688,1.11695,108900001.0
2006-09-25 06:49:00,1.11692,1.11692,1.11667,1.11679,86700000.0
2006-09-25 06:50:00,1.1169,1.11692,1.11685,1.1169,122399998.0
2006-09-25 06:51:00,1.11688,1.1169,1.1166,1.1169,48200000.0
2006-09-25 06:52:00,1.11684,1.11689,1.11674,1.11685,151400001.0
2006-09-25 06:53:00,1.11688,1.11688,1.11688,1.11688,21500000.0
2006-09-25 06:54:00,1.11677,1.11697,1.11677,1.1169,125099999.0
2006-09-25 06:55:00,1.11697,1.11705,1.11683,1.11692,121299998.0
2006-09-25 06:56:00,1.11693,1.11701,1.11693,1.11698,147799999.0
2006-09-25 06:57:00,1.11696,1.11696,1.11689,1.11689,50400002.0
2006-09-25 06:58:00,1.11674,1.11694,1.11669,1.11694,65400000.0
2006-09-25 06:59:00,1.11682,1.11699,1.11682,1.1169,97500001.0
2006-09-25 07:00:00,1.11682,1.11684,1.11677,1.11677,103000001.0
2006-09-25 07:01:00,1.11675,1.11675,1.11636,1.11658,143400001.0
2006-09-25 07:02:00,1.11674,1.11681,1.1165,1.11674,55000000.0
2006-09-25 07:03:00,1.11682,1.11682,1.11669,1.1167,142700003.0
2006-09-25 07:04:00,1.11654,1.11668,1.11621,1.11668,75900001.0
2006-09-25 07:05:00,1.1167,1.1167,1.11644,1.11666,63400000.0
2006-09-25 07:06:00,1.11663,1.11676,1.1166,1.11667,88399999.0
2006-09-25 07:07:00,1.11663,1.11671,1.11657,1.11671,36100000.0
2006-09-25 07:08:00,1.11661,1.11661,1.11659,1.11659,33399999.0
2006-09-25 07:09:00,1.11652,1.1167,1.11644,1.11658,99900000.0
2006-09-25 07:10:00,1.11665,1.11675,1.11665,1.11667,70199999.0
2006-09-25 07:11:00,1.11678,1.11678,1.11675,1.11676,81000003.0
2006-09-25 07:12:00,1.11675,1.11684,1.11672,1.11672,106000003.0
2006-09-25 07:13:00,1.11678,1.11695,1.11678,1.1169,115600001.0
2006-09-25 07:14:00,1.11683,1.11686,1.11679,1.11679,122599998.0
2006-09-25 07:15:00,1.11676,1.11682,1.11674,1.11674,45600000.0
2006-09-25 07:16:00,1.11673,1.11695,1.11665,1.11692,118999999.0
2006-09-25 07:17:00,1.11688,1.11707,1.11677,1.11707,124700002.0
2006-09-25 07:18:00,1.1168,1.11717,1.11664,1.11715,86499999.0
2006-09-25 07:19:00,1.117,1.117,1.11676,1.1168,124700001.0
2006-09-25 07:20:00,1.1165,1.11713,1.11636,1.11707,141499998.0
2006-09-25 07:21:00,1.11711,1.11711,1.11661,1.11661,154100000.0
2006-09-25 07:22:00,1.11667,1.11678,1.1166,1.11678,148700002.0
2006-09-25 07:23:00,1.11679,1.11684,1.11658,1.11675,91400000.0
2006-09-25 07:24:00,1.11679,1.11679,1.11668,1.11668,16000000.0
2006-09-25 07:25:00,1.1166,1.1168,1.1165,1.11658,138299997.0
2006-09-25 07:26:00,1.1167,1.11672,1.11665,1.11665,39400000.0
2006-09-25 07:27:00,1.1167,1.1167,1.11667,1.11667,27300000.0
2006-09-25 07:28:00,1.11665,1.11678,1.11665,1.1167,164899997.0
2006-09-25 07:29:00,1.11662,1.1167,1.11662,1.1167,7700000.0
2006-09-25 07:30:00,1.11668,1.11672,1.11668,1.11672,32700000.0
2006-09-25 07:31:00,1.1168,1.11685,1.11672,1.1168,64500001.0
2006-09-25 07:32:00,1.11638,1.11678,1.11628,1.11669,164900000.0
2006-09-25 07:33:00,1.11678,1.11678,1.1167,1.11671,133000000.0
2006-09-25 07:34:00,1.11662,1.11675,1.11631,1.11645,98099999.0
2006-09-25 07:35:00,1.11666,1.11666,1.11654,1.11664,97800002.0
2006-09-25 07:36:00,1.11665,1.11665,1.11641,1.11648,108300002.0
2006-09-25 07:37:00,1.1166,1.11676,1.1166,1.11672,184100001.0
2006-09-25 07:38:00,1.1168,1.11682,1.11676,1.11677,142000001.0
2006-09-25 07:39:00,1.11671,1.11692,1.11671,1.11692,71800001.0
2006-09-25 07:40:00,1.11688,1.11691,1.1168,1.11691,55900000.0
2006-09-25 07:41:00,1.11689,1.11696,1.11684,1.11693,63400002.0
2006-09-25 07:42:00,1.11692,1.11703,1.11686,1.11703,73400000.0
2006-09-25 07:43:00,1.11705,1.11705,1.11695,1.11695,41300000.0
2006-09-25 07:44:00,1.11722,1.11723,1.11666,1.11706,87800000.0
2006-09-25 07:45:00,1.11694,1.1171,1.11694,1.11697,96900001.0
2006-09-25 07:46:00,1.11683,1.11684,1.11683,1.11684,38600001.0
2006-09-25 07:47:00,1.11679,1.11686,1.11679,1.11686,28900000.0
2006-09-25 07:48:00,1.11687,1.11699,1.11645,1.11678,83800001.0
2006-09-25 07:49:00,1.11692,1.117,1.11691,1.11698,114400000.0
2006-09-25 07:50:00,1.11668,1.11697,1.1166,1.11681,92099999.0
2006-09-25 07:51:00,1.1167,1.1171,1.1167,1.11681,85900001.0
2006-09-25 07:52:00,1.117,1.117,1.11695,1.11695,31800000.0
2006-09-25 07:53:00,1.117,1.117,1.117,1.117,9500000.0
2006-09-25 07:54:00,1.11702,1.11708,1.11696,1.11702,24500000.0
2006-09-25 07:55:00,1.11713,1.11741,1.11713,1.11741,76500001.0
2006-09-25 07:56:00,1.11733,1.11743,1.11733,1.11743,80100002.0
2006-09-25 07:57:00,1.11711,1.1174,1.11705,1.11722,157800000.0
2006-09-25 07:58:00,1.11715,1.11721,1.11705,1.11705,177299998.0
2006-09-25 07:59:00,1.1171,1.11716,1.11673,1.11687,126600000.0
2006-09-25 08:00:00,1.11709,1.11724,1.11709,1.11718,126599999.0
2006-09-25 08:01:00,1.11708,1.11722,1.11708,1.11722,66900000.0
2006-09-25 08:02:00,1.11722,1.11728,1.11695,1.11705,105099999.0
2006-09-25 08:03:00,1.11706,1.11717,1.11695,1.11716,88599998.0
2006-09-25 08:04:00,1.1172,1.11729,1.11713,1.1172,73700001.0
2006-09-25 08:05:00,1.1171,1.1171,1.117,1.11702,145599999.0
2006-09-25 08:06:00,1.11692,1.11705,1.11678,1.11704,134800000.0
2006-09-25 08:07:00,1.117,1.11702,1.11695,1.117,124000001.0
2006-09-25 08:08:00,1.11693,1.11699,1.11688,1.11699,161599998.0
2006-09-25 08:09:00,1.117,1.11701,1.11687,1.11689,110699999.0
2006-09-25 08:10:00,1.117,1.117,1.11688,1.11697,86000000.0
2006-09-25 08:11:00,1.11686,1.11686,1.11667,1.11682,47100000.0
2006-09-25 08:12:00,1.11669,1.11672,1.11662,1.11668,56800000.0
2006-09-25 08:13:00,1.11673,1.11677,1.11665,1.11665,78600000.0
2006-09-25 08:14:00,1.11665,1.11675,1.11665,1.1167,42400001.0
2006-09-25 08:15:00,1.11665,1.11665,1.11648,1.11648,149499998.0
2006-09-25 08:16:00,1.11642,1.11644,1.1163,1.1163,12100000.0
2006-09-25 08:17:00,1.1163,1.1163,1.11625,1.11627,37500000.0
2006-09-25 08:18:00,1.11625,1.11625,1.11625,1.11625,2700000.0
2006-09-25 08:19:00,1.11635,1.11635,1.1163,1.11635,70199999.0
2006-09-25 08:20:00,1.11585,1.11615,1.11569,1.11607,67500001.0
2006-09-25 08:21:00,1.11638,1.11639,1.1163,1.11639,24700000.0
2006-09-25 08:22:00,1.11634,1.1164,1.11612,1.11633,163299998.0
2006-09-25 08:23:00,1.11637,1.11642,1.11631,1.11638,48800000.0
2006-09-25 08:24:00,1.11641,1.11641,1.11597,1.11622,138000001.0
2006-09-25 08:25:00,1.11642,1.11648,1.11639,1.11648,87100000.0
2006-09-25 08:26:00,1.11643,1.11648,1.11643,1.11648,92900000.0
2006-09-25 08:27:00,1.11621,1.11634,1.11615,1.11626,49100001.0
2006-09-25 08:28:00,1.11631,1.11632,1.11624,1.11625,25700000.0
2006-09-25 08:29:00,1.1163,1.1163,1.1162,1.1162,29500000.0
2006-09-25 08:30:00,1.11623,1.11633,1.11623,1.1163,74100000.0
2006-09-25 08:31:00,1.11631,1.11631,1.1162,1.11628,73700001.0
2006-09-25 08:32:00,1.11633,1.11633,1.11617,1.11628,137599999.0
2006-09-25 08:33:00,1.11628,1.11643,1.11628,1.11638,56700000.0
2006-09-25 08:34:00,1.11615,1.11648,1.116,1.11648,105500000.0
2006-09-25 08:35:00,1.1164,1.1164,1.11612,1.11617,152800003.0
2006-09-25 08:36:00,1.11612,1.11622,1.11598,1.11598,82500002.0
2006-09-25 08:37:00,1.11608,1.11608,1.11598,1.11603,100899999.0
2006-09-25 08:38:00,1.11602,1.11607,1.116,1.11607,77100000.0
2006-09-25 08:39:00,1.11603,1.11609,1.11594,1.11594,100000001.0
2006-09-25 08:40:00,1.11587,1.1159,1.11587,1.1159,37999999.0
2006-09-25 08:41:00,1.11592,1.11609,1.11592,1.11605,123299999.0
2006-09-25 08:42:00,1.11617,1.11625,1.11615,1.11615,44800000.0
2006-09-25 08:43:00,1.11615,1.11615,1.11603,1.11605,85100001.0
2006-09-25 08:44:00,1.11615,1.11615,1.11615,1.11615,31900000.0
2006-09-25 08:45:00,1.11585,1.11609,1.11584,1.11598,38299999.0
2006-09-25 08:46:00,1.11607,1.11607,1.11606,1.11606,34300001.0
2006-09-25 08:47:00,1.116,1.116,1.11593,1.11593,15000000.0
2006-09-25 08:48:00,1.11577,1.1159,1.11561,1.11589,150100001.0
2006-09-25 08:49:00,1.11597,1.11604,1.11594,1.11594,157900000.0
2006-09-25 08:50:00,1.11595,1.11605,1.11595,1.11605,101299999.0
2006-09-25 08:51:00,1.116,1.116,1.116,1.116,17200001.0
2006-09-25 08:52:00,1.116,1.11602,1.116,1.11602,53900000.0
2006-09-25 08:53:00,1.11576,1.11593,1.11575,1.11576,105600000.0
2006-09-25 08:54:00,1.11602,1.11602,1.11588,1.11588,111599999.0
2006-09-25 08:55:00,1.1159,1.11603,1.11584,1.11603,108800001.0
2006-09-25 08:56:00,1.11602,1.11608,1.11602,1.11606,135700003.0
2006-09-25 08:57:00,1.116,1.11605,1.11593,1.11593,52100000.0
2006-09-25 08:58:00,1.11595,1.11595,1.11582,1.11592,129400002.0
2006-09-25 08:59:00,1.11587,1.11589,1.1158,1.1158,68000001.0
2006-09-25 09:00:00,1.11581,1.11596,1.11581,1.11586,61900002.0
2006-09-25 09:01:00,1.11593,1.11618,1.11593,1.11617,150400003.0
2006-09-25 09:02:00,1.11611,1.11617,1.11597,1.11597,94800002.0
2006-09-25 09:03:00,1.11594,1.11597,1.11585,1.11597,147700004.0
2006-09-25 09:04:00,1.116,1.11603,1.116,1.116,16900000.0
2006-09-25 09:05:00,1.11603,1.11608,1.11601,1.11601,44000001.0
2006-09-25 09:06:00,1.116,1.11621,1.116,1.11616,80000000.0
2006-09-25 09:07:00,1.11625,1.11631,1.11614,1.11619,70899998.0
2006-09-25 09:08:00,1.11628,1.11644,1.11613,1.11613,109199999.0
2006-09-25 09:09:00,1.11597,1.11607,1.11597,1.11607,131400001.0
2006-09-25 09:10:00,1.116,1.116,1.11598,1.11598,69400002.0
2006-09-25 09:11:00,1.116,1.11603,1.11593,1.116,99699998.0
2006-09-25 09:12:00,1.11599,1.11603,1.11596,1.11598,75700000.0
2006-09-25 09:13:00,1.11601,1.11601,1.11583,1.11583,132099999.0
2006-09-25 09:14:00,1.11588,1.11602,1.11588,1.11594,85899998.0
2006-09-25 09:15:00,1.116,1.116,1.11595,1.11595,99200001.0
2006-09-25 09:16:00,1.11596,1.11596,1.11591,1.11591,45600000.0
2006-09-25 09:17:00,1.1159,1.11601,1.1159,1.11592,91799999.0
2006-09-25 09:18:00,1.11593,1.11595,1.11593,1.11595,26200000.0
2006-09-25 09:19:00,1.11593,1.11601,1.11588,1.11588,111900002.0
2006-09-25 09:20:00,1.11593,1.116,1.11589,1.11594,155200000.0
2006-09-25 09:21:00,1.11593,1.11593,1.11591,1.11593,85900000.0
2006-09-25 09:22:00,1.11601,1.11607,1.11593,1.11607,85800000.0
2006-09-25 09:23:00,1.11605,1.1161,1.11605,1.1161,38200000.0
2006-09-25 09:24:00,1.11613,1.11613,1.11599,1.11603,133600001.0
2006-09-25 09:25:00,1.11609,1.11611,1.11598,1.11608,82600000.0
2006-09-25 09:26:00,1.11613,1.11617,1.11613,1.11617,1600000.0
2006-09-25 09:27:00,1.1162,1.11625,1.1162,1.1162,20400000.0
2006-09-25 09:28:00,1.11625,1.11625,1.11617,1.1162,63000001.0
2006-09-25 09:29:00,1.11618,1.11625,1.11618,1.11625,19600001.0
2006-09-25 09:30:00,1.11618,1.11628,1.11614,1.11628,132800001.0
2006-09-25 09:31:00,1.11621,1.11625,1.11616,1.11622,47799999.0
2006-09-25 09:32:00,1.11627,1.11627,1.11616,1.11619,70600002.0
2006-09-25 09:33:00,1.11631,1.11639,1.11631,1.11639,10400000.0
2006-09-25 09:34:00,1.11637,1.11638,1.11637,1.11638,34400000.0
2006-09-25 09:35:00,1.11635,1.11651,1.11635,1.11646,96800001.0
2006-09-25 09:36:00,1.11626,1.11642,1.11608,1.11642,79800001.0
2006-09-25 09:37:00,1.11644,1.1166,1.11644,1.11646,95400001.0
2006-09-25 09:38:00,1.1165,1.11655,1.11643,1.1165,50300000.0
2006-09-25 09:39:00,1.1165,1.11655,1.11645,1.11652,60499999.0
2006-09-25 09:40:00,1.1165,1.11655,1.1165,1.11655,72000002.0
2006-09-25 09:41:00,1.11642,1.1165,1.11642,1.11645,104600001.0
2006-09-25 09:42:00,1.11655,1.11655,1.11647,1.11655,84399996.0
2006-09-25 09:43:00,1.11647,1.11654,1.11619,1.11654,98499996.0
2006-09-25 09:44:00,1.11645,1.11655,1.11645,1.1165,56600001.0
2006-09-25 09:45:00,1.11663,1.11663,1.1165,1.11658,130300002.0
2006-09-25 09:46:00,1.11662,1.11662,1.11651,1.11657,128500001.0
2006-09-25 09:47:00,1.11645,1.11651,1.11637,1.1164,157199998.0
2006-09-25 09:48:00,1.11634,1.11644,1.11634,1.11641,106600003.0
2006-09-25 09:49:00,1.11638,1.11638,1.11634,1.11634,19900000.0
2006-09-25 09:50:00,1.11629,1.11644,1.11629,1.11639,82900000.0
2006-09-25 09:51:00,1.1164,1.11641,1.11632,1.11641,94900004.0
2006-09-25 09:52:00,1.11616,1.11638,1.1161,1.1163,54400000.0
2006-09-25 09:53:00,1.11637,1.11637,1.11622,1.11637,112699998.0
2006-09-25 09:54:00,1.1164,1.1164,1.11633,1.11635,53900000.0
2006-09-25 09:55:00,1.11643,1.11649,1.11641,1.11648,125800002.0
2006-09-25 09:56:00,1.11638,1.11638,1.11632,1.11632,46500002.0
2006-09-25 09:57:00,1.11627,1.11627,1.11598,1.11598,157200002.0
2006-09-25 09:58:00,1.11608,1.11613,1.11603,1.11603,42900001.0
2006-09-25 09:59:00,1.11602,1.1161,1.11602,1.1161,64399999.0
2006-09-25 10:00:00,1.11603,1.11608,1.116,1.11608,94400000.0
2006-09-25 10:01:00,1.11606,1.11617,1.11599,1.11607,94000000.0
2006-09-25 10:02:00,1.11615,1.11633,1.11615,1.11627,111199999.0
2006-09-25 10:03:00,1.11632,1.11632,1.11615,1.11615,59500001.0
2006-09-25 10:04:00,1.11627,1.11631,1.1162,1.11625,62299999.0
2006-09-25 10:05:00,1.11624,1.11624,1.11613,1.11613,13600000.0
2006-09-25 10:06:00,1.11618,1.1162,1.11603,1.1161,33300000.0
2006-09-25 10:07:00,1.1159,1.11614,1.1159,1.11614,124900002.0
2006-09-25 10:08:00,1.1163,1.1165,1.1163,1.11641,114999999.0
2006-09-25 10:09:00,1.11631,1.11632,1.11624,1.11624,78799999.0
2006-09-25 10:10:00,1.11609,1.11609,1.116,1.11608,128700001.0
2006-09-25 10:11:00,1.11613,1.11613,1.1161,1.1161,50400001.0
2006-09-25 10:12:00,1.11603,1.11622,1.11603,1.11622,62899999.0
2006-09-25 10:13:00,1.1162,1.11623,1.11616,1.11617,38500000.0
2006-09-25 10:14:00,1.1161,1.11612,1.11605,1.1161,160399998.0
2006-09-25 10:15:00,1.11618,1.11625,1.11611,1.11615,125499998.0
2006-09-25 10:16:00,1.11618,1.11628,1.11611,1.11611,148200000.0
2006-09-25 10:17:00,1.11612,1.11615,1.11606,1.11606,145400001.0
2006-09-25 10:18:00,1.11609,1.11624,1.11609,1.11614,171000000.0
2006-09-25 10:19:00,1.11614,1.11617,1.11606,1.11606,97399999.0
2006-09-25 10:20:00,1.1161,1.11616,1.11603,1.11615,97300000.0
2006-09-25 10:21:00,1.11602,1.1161,1.11585,1.1161,159800002.0
2006-09-25 10:22:00,1.11605,1.11615,1.11605,1.1161,112700000.0
2006-09-25 10:23:00,1.11612,1.11617,1.11609,1.11617,101399998.0
2006-09-25 10:24:00,1.1162,1.11627,1.11616,1.11625,158999997.0
2006-09-25 10:25:00,1.11626,1.11635,1.1162,1.1163,168100000.0
2006-09-25 10:26:00,1.11626,1.11635,1.11626,1.11626,87400001.0
2006-09-25 10:27:00,1.11629,1.11646,1.11629,1.11641,57400000.0
2006-09-25 10:28:00,1.11642,1.11643,1.1163,1.11635,131099999.0
2006-09-25 10:29:00,1.11637,1.11652,1.11636,1.11639,163600001.0
2006-09-25 10:30:00,1.11633,1.11633,1.11626,1.1163,90899999.0
2006-09-25 10:31:00,1.11638,1.11638,1.11626,1.11637,135500002.0
2006-09-25 10:32:00,1.11637,1.11638,1.11628,1.11638,68800000.0
2006-09-25 10:33:00,1.11641,1.11646,1.11635,1.11642,36300000.0
2006-09-25 10:34:00,1.11638,1.11644,1.11631,1.1164,146200001.0
2006-09-25 10:35:00,1.11633,1.11645,1.11633,1.1164,77100001.0
2006-09-25 10:36:00,1.11648,1.11653,1.11643,1.11644,92699999.0
2006-09-25 10:37:00,1.11648,1.11648,1.11641,1.11643,68000001.0
2006-09-25 10:38:00,1.11642,1.11648,1.11619,1.1163,79400000.0
2006-09-25 10:39:00,1.11649,1.11651,1.1164,1.1164,103699998.0
2006-09-25 10:40:00,1.11634,1.11647,1.11634,1.11647,4800000.0
2006-09-25 10:41:00,1.11653,1.11658,1.11635,1.11637,141499999.0
2006-09-25 10:42:00,1.1165,1.11655,1.11647,1.11655,25500000.0
2006-09-25 10:43:00,1.11652,1.11655,1.11642,1.11655,79900001.0
2006-09-25 10:44:00,1.1165,1.11655,1.11645,1.11652,63599998.0
2006-09-25 10:45:00,1.11652,1.11652,1.1164,1.11648,74500001.0
2006-09-25 10:46:00,1.11648,1.11648,1.11636,1.11641,48700001.0
2006-09-25 10:47:00,1.11635,1.11644,1.1163,1.11634,141800001.0
2006-09-25 10:48:00,1.1164,1.11647,1.11635,1.1164,208100003.0
2006-09-25 10:49:00,1.11643,1.11645,1.1163,1.11645,125299998.0
2006-09-25 10:50:00,1.11643,1.11645,1.1163,1.11645,126300003.0
2006-09-25 10:51:00,1.11641,1.11643,1.11628,1.11643,150500001.0
2006-09-25 10:52:00,1.11623,1.11641,1.11603,1.1163,65199998.0
2006-09-25 10:53:00,1.11622,1.11641,1.11598,1.11636,131600002.0
2006-09-25 10:54:00,1.11632,1.11632,1.11593,1.11593,64399999.0
2006-09-25 10:55:00,1.11586,1.11606,1.11586,1.11595,99400000.0
2006-09-25 10:56:00,1.1159,1.1159,1.11584,1.11588,50200002.0
2006-09-25 10:57:00,1.11585,1.11602,1.11582,1.11591,163399997.0
2006-09-25 10:58:00,1.11598,1.116,1.11586,1.11598,104600002.0
2006-09-25 10:59:00,1.11608,1.11608,1.11603,1.11608,35200000.0
2006-09-25 11:00:00,1.11602,1.11603,1.11584,1.11588,81099999.0
2006-09-25 11:01:00,1.11597,1.11615,1.11597,1.11612,90699997.0
2006-09-25 11:02:00,1.11618,1.11628,1.11613,1.11613,111400001.0
2006-09-25 11:03:00,1.1161,1.1161,1.11597,1.1161,58800000.0
2006-09-25 11:04:00,1.11607,1.1161,1.1159,1.11593,84699999.0
2006-09-25 11:05:00,1.11598,1.11623,1.11595,1.11618,173000001.0
2006-09-25 11:06:00,1.11638,1.11638,1.11632,1.11638,67700002.0
2006-09-25 11:07:00,1.11631,1.11631,1.11626,1.11626,39000000.0
2006-09-25 11:08:00,1.11632,1.11632,1.1159,1.11617,162500003.0
2006-09-25 11:09:00,1.11632,1.11635,1.11624,1.11624,34799999.0
2006-09-25 11:10:00,1.11627,1.11627,1.1162,1.11623,34500000.0
2006-09-25 11:11:00,1.11618,1.11632,1.11613,1.11632,153699999.0
2006-09-25 11:12:00,1.1163,1.11635,1.11625,1.1163,173600000.0
2006-09-25 11:13:00,1.1163,1.1163,1.11625,1.11625,43699999.0
2006-09-25 11:14:00,1.11631,1.11656,1.11631,1.1165,114100000.0
2006-09-25 11:15:00,1.11647,1.11649,1.11635,1.11642,155399998.0
2006-09-25 11:16:00,1.11639,1.1164,1.11633,1.1164,150400001.0
2006-09-25 11:17:00,1.1161,1.11638,1.11605,1.11611,141800000.0
2006-09-25 11:18:00,1.11631,1.11633,1.11627,1.11627,48299999.0
2006-09-25 11:19:00,1.11637,1.11672,1.11637,1.11647,106700000.0
2006-09-25 11:20:00,1.11654,1.11659,1.11651,1.11651,124100000.0
2006-09-25 11:21:00,1.11664,1.11676,1.11664,1.11664,97600001.0
2006-09-25 11:22:00,1.11663,1.11674,1.11663,1.11671,68200001.0
2006-09-25 11:23:00,1.11667,1.11674,1.11662,1.11662,76900000.0
2006-09-25 11:24:00,1.11648,1.11648,1.1162,1.11636,166599998.0
2006-09-25 11:25:00,1.11653,1.11653,1.11636,1.1164,85600000.0
2006-09-25 11:26:00,1.1164,1.11653,1.1164,1.11653,90199999.0
2006-09-25 11:27:00,1.11649,1.1165,1.11639,1.11642,96900000.0
2006-09-25 11:28:00,1.11633,1.11645,1.11625,1.11641,58700001.0
2006-09-25 11:29:00,1.11643,1.1165,1.11643,1.11643,46900000.0
2006-09-25 11:30:00,1.11647,1.11647,1.11633,1.11633,56799999.0
2006-09-25 11:31:00,1.11634,1.11676,1.11634,1.11676,140500003.0
2006-09-25 11:32:00,1.11681,1.11686,1.11671,1.11678,155500000.0
2006-09-25 11:33:00,1.11679,1.11695,1.11679,1.11682,68799999.0
2006-09-25 11:34:00,1.11675,1.11696,1.11675,1.11696,156899999.0
2006-09-25 11:35:00,1.11697,1.11697,1.11682,1.11692,142600000.0
2006-09-25 11:36:00,1.11692,1.11697,1.11686,1.11686,82999998.0
2006-09-25 11:37:00,1.11685,1.11696,1.11684,1.11688,95699998.0
2006-09-25 11:38:00,1.11687,1.11693,1.11681,1.11688,142900000.0
2006-09-25 11:39:00,1.1168,1.11682,1.11675,1.11682,90300001.0
2006-09-25 11:40:00,1.1168,1.11685,1.11672,1.1168,128599998.0
2006-09-25 11:41:00,1.11678,1.11678,1.11648,1.11671,122999999.0
2006-09-25 11:42:00,1.11684,1.11694,1.11682,1.11685,50300001.0
2006-09-25 11:43:00,1.1169,1.11692,1.11682,1.11692,110000001.0
2006-09-25 11:44:00,1.1167,1.1169,1.1167,1.11687,12800000.0
2006-09-25 11:45:00,1.11692,1.11692,1.11684,1.11687,51900001.0
2006-09-25 11:46:00,1.11692,1.11692,1.11672,1.11678,95099999.0
2006-09-25 11:47:00,1.11668,1.11676,1.11665,1.11676,72699999.0
2006-09-25 11:48:00,1.11678,1.1169,1.11678,1.11685,23300000.0
2006-09-25 11:49:00,1.11694,1.11704,1.11693,1.11694,103699998.0
2006-09-25 11:50:00,1.117,1.11703,1.11686,1.11691,169199997.0
2006-09-25 11:51:00,1.11692,1.11701,1.11683,1.11683,120699996.0
2006-09-25 11:52:00,1.11689,1.11693,1.11676,1.11685,156699998.0
2006-09-25 11:53:00,1.11682,1.11683,1.11659,1.11659,160699997.0
2006-09-25 11:54:00,1.1166,1.1166,1.11632,1.11632,68700000.0
2006-09-25 11:55:00,1.11621,1.11621,1.11593,1.11593,117800001.0
2006-09-25 11:56:00,1.11597,1.11597,1.11579,1.11584,42200000.0
2006-09-25 11:57:00,1.1158,1.11585,1.11575,1.11575,164100000.0
2006-09-25 11:58:00,1.11578,1.11589,1.11578,1.11583,58700000.0
2006-09-25 11:59:00,1.11593,1.11632,1.11593,1.11632,94600002.0
2006-09-25 12:00:00,1.11647,1.11647,1.11635,1.11635,95800001.0
2006-09-25 12:01:00,1.1163,1.1163,1.11622,1.11625,22500000.0
2006-09-25 12:02:00,1.11632,1.11649,1.11632,1.11637,128999999.0
2006-09-25 12:03:00,1.11637,1.1164,1.11633,1.11633,128200001.0
2006-09-25 12:04:00,1.11644,1.11652,1.11644,1.11645,110300001.0
2006-09-25 12:05:00,1.1164,1.11645,1.11635,1.11635,69299999.0
2006-09-25 12:06:00,1.11645,1.11645,1.11635,1.11635,50400000.0
2006-09-25 12:07:00,1.11635,1.11654,1.11626,1.11626,122299999.0
2006-09-25 12:08:00,1.11637,1.11653,1.11632,1.11632,129900005.0
2006-09-25 12:09:00,1.1164,1.1164,1.11635,1.1164,130100002.0
2006-09-25 12:10:00,1.11642,1.11651,1.11637,1.11637,70200000.0
2006-09-25 12:11:00,1.11647,1.11667,1.11646,1.11667,84400000.0
2006-09-25 12:12:00,1.11664,1.11675,1.11656,1.11669,109200000.0
2006-09-25 12:13:00,1.1165,1.11661,1.11637,1.11655,197599998.0
2006-09-25 12:14:00,1.11668,1.11668,1.11658,1.11658,65700000.0
2006-09-25 12:15:00,1.11655,1.11665,1.11655,1.11665,94500000.0
2006-09-25 12:16:00,1.1166,1.11665,1.11655,1.1166,6600000.0
2006-09-25 12:17:00,1.11665,1.11665,1.11655,1.11657,124600001.0
2006-09-25 12:18:00,1.11657,1.11657,1.11636,1.11636,102499999.0
2006-09-25 12:19:00,1.11647,1.11667,1.11647,1.11662,86199999.0
2006-09-25 12:20:00,1.1166,1.11665,1.11655,1.11655,71400000.0
2006-09-25 12:21:00,1.1166,1.11677,1.11658,1.11658,103800001.0
2006-09-25 12:22:00,1.11662,1.11662,1.11655,1.11662,37800000.0
2006-09-25 12:23:00,1.11665,1.11665,1.11655,1.1166,49700002.0
2006-09-25 12:24:00,1.1167,1.11695,1.1167,1.11675,60300000.0
2006-09-25 12:25:00,1.11662,1.11683,1.11662,1.11665,198200004.0
2006-09-25 12:26:00,1.11668,1.11671,1.11656,1.11658,71999999.0
2006-09-25 12:27:00,1.11662,1.11708,1.11662,1.11708,79199998.0
2006-09-25 12:28:00,1.11702,1.11708,1.11691,1.11708,169600003.0
2006-09-25 12:29:00,1.11707,1.1171,1.11692,1.11692,71600000.0
2006-09-25 12:30:00,1.11691,1.11718,1.11691,1.11699,111499999.0
2006-09-25 12:31:00,1.11695,1.11708,1.11695,1.11702,137700001.0
2006-09-25 12:32:00,1.11688,1.11698,1.11684,1.11692,90399999.0
2006-09-25 12:33:00,1.11698,1.11707,1.11698,1.11702,70299999.0
2006-09-25 12:34:00,1.11705,1.11715,1.11705,1.11705,82199999.0
2006-09-25 12:35:00,1.11715,1.11715,1.11705,1.11705,61400001.0
2006-09-25 12:36:00,1.11705,1.11709,1.117,1.117,62999999.0
2006-09-25 12:37:00,1.11708,1.11714,1.11702,1.1171,138199997.0
2006-09-25 12:38:00,1.11712,1.11712,1.1171,1.1171,13800000.0
2006-09-25 12:39:00,1.11713,1.11713,1.117,1.11702,103399999.0
2006-09-25 12:40:00,1.11708,1.11709,1.11699,1.11705,132700000.0
2006-09-25 12:41:00,1.117,1.117,1.11698,1.117,110200003.0
2006-09-25 12:42:00,1.11698,1.11711,1.1168,1.11694,81900000.0
2006-09-25 12:43:00,1.11709,1.11714,1.11688,1.11692,188499996.0
2006-09-25 12:44:00,1.11697,1.11712,1.11697,1.11709,75000001.0
2006-09-25 12:45:00,1.11714,1.11724,1.11711,1.11715,74100002.0
2006-09-25 12:46:00,1.11698,1.11719,1.11685,1.11719,189899998.0
2006-09-25 12:47:00,1.11717,1.11731,1.11717,1.11728,131400001.0
2006-09-25 12:48:00,1.1174,1.11748,1.11731,1.11747,65800000.0
2006-09-25 12:49:00,1.11777,1.11786,1.11777,1.11786,37200002.0
2006-09-25 12:50:00,1.11812,1.11812,1.11786,1.11796,155100002.0
2006-09-25 12:51:00,1.11767,1.11767,1.11741,1.11749,26100000.0
2006-09-25 12:52:00,1.11733,1.11745,1.11733,1.11745,64199999.0
2006-09-25 12:53:00,1.11754,1.11767,1.11754,1.11767,60100000.0
2006-09-25 12:54:00,1.11772,1.11793,1.11772,1.11773,89200002.0
2006-09-25 12:55:00,1.11761,1.11763,1.11755,1.11755,83300001.0
2006-09-25 12:56:00,1.11761,1.11768,1.1176,1.11768,109499998.0
2006-09-25 12:57:00,1.11765,1.11765,1.11743,1.11751,141700001.0
2006-09-25 12:58:00,1.11743,1.11748,1.11738,1.11748,53399998.0
2006-09-25 12:59:00,1.11756,1.11788,1.11756,1.11788,112200000.0
2006-09-25 13:00:00,1.11777,1.11795,1.11775,1.11776,103499999.0
2006-09-25 13:01:00,1.11797,1.11797,1.11762,1.11774,64899999.0
2006-09-25 13:02:00,1.11775,1.11787,1.11772,1.11772,98100004.0
2006-09-25 13:03:00,1.11764,1.11768,1.11762,1.11768,79000001.0
2006-09-25 13:04:00,1.11767,1.1177,1.11756,1.11765,114600000.0
2006-09-25 13:05:00,1.11753,1.11765,1.1175,1.11765,90599998.0
2006-09-25 13:06:00,1.11758,1.11764,1.11752,1.11764,96800000.0
2006-09-25 13:07:00,1.1177,1.1177,1.11747,1.11747,176700000.0
2006-09-25 13:08:00,1.11752,1.11755,1.11722,1.11729,167400003.0
2006-09-25 13:09:00,1.11725,1.11731,1.11721,1.11731,76700002.0
2006-09-25 13:10:00,1.11728,1.11739,1.11726,1.11736,68000000.0
2006-09-25 13:11:00,1.11724,1.1173,1.11716,1.11727,50200001.0
2006-09-25 13:12:00,1.11698,1.11721,1.11658,1.11721,129299999.0
2006-09-25 13:13:00,1.11724,1.11724,1.11723,1.11723,9600000.0
2006-09-25 13:14:00,1.1172,1.11728,1.11715,1.11728,103999999.0
2006-09-25 13:15:00,1.11725,1.11735,1.11725,1.11735,50300000.0
2006-09-25 13:16:00,1.11721,1.11731,1.11711,1.11711,91500000.0
2006-09-25 13:17:00,1.1171,1.11736,1.11699,1.11726,74400001.0
2006-09-25 13:18:00,1.1172,1.11739,1.11715,1.1173,155900002.0
2006-09-25 13:19:00,1.11733,1.11733,1.11715,1.11728,101100000.0
2006-09-25 13:20:00,1.1173,1.11748,1.1173,1.11748,78699999.0
2006-09-25 13:21:00,1.1175,1.1175,1.1175,1.1175,31500001.0
2006-09-25 13:22:00,1.11744,1.11758,1.11743,1.11743,125499998.0
2006-09-25 13:23:00,1.11743,1.11748,1.11743,1.11748,32700000.0
2006-09-25 13:24:00,1.11748,1.11753,1.11739,1.11753,52100000.0
2006-09-25 13:25:00,1.11745,1.11745,1.11723,1.1173,79400000.0
2006-09-25 13:26:00,1.11725,1.1173,1.11725,1.11725,15800000.0
2006-09-25 13:27:00,1.1173,1.1173,1.11725,1.1173,83300000.0
2006-09-25 13:28:00,1.1173,1.1173,1.11725,1.11725,40999998.0
2006-09-25 13:29:00,1.1173,1.11735,1.11725,1.11725,93100000.0
2006-09-25 13:30:00,1.11728,1.11731,1.11721,1.11721,170599999.0
2006-09-25 13:31:00,1.1172,1.11742,1.1172,1.11734,34799999.0
2006-09-25 13:32:00,1.1173,1.1173,1.11728,1.11728,18500000.0
2006-09-25 13:33:00,1.11734,1.11735,1.1172,1.11735,77200000.0
2006-09-25 13:34:00,1.11741,1.11741,1.11717,1.11724,54900001.0
2006-09-25 13:35:00,1.1172,1.11725,1.11713,1.11725,200200000.0
2006-09-25 13:36:00,1.1172,1.11723,1.1172,1.11723,130799997.0
2006-09-25 13:37:00,1.1172,1.11728,1.1172,1.11728,9600000.0
2006-09-25 13:38:00,1.11726,1.11731,1.11725,1.11725,71099999.0
2006-09-25 13:39:00,1.11711,1.11727,1.11711,1.11727,101799998.0
2006-09-25 13:40:00,1.11718,1.1172,1.11715,1.1172,86000001.0
2006-09-25 13:41:00,1.11712,1.11725,1.1171,1.11715,73599999.0
2006-09-25 13:42:00,1.11725,1.11725,1.11713,1.11715,169400001.0
2006-09-25 13:43:00,1.11721,1.11724,1.11714,1.11715,73400002.0
2006-09-25 13:44:00,1.11716,1.11716,1.11705,1.11707,109800000.0
2006-09-25 13:45:00,1.1171,1.11721,1.1171,1.1172,133300002.0
2006-09-25 13:46:00,1.1172,1.1172,1.11715,1.11715,55000000.0
2006-09-25 13:47:00,1.11711,1.11713,1.11709,1.1171,164200004.0
2006-09-25 13:48:00,1.11712,1.11717,1.11707,1.11708,98099999.0
2006-09-25 13:49:00,1.11713,1.11713,1.11706,1.11706,57799998.0
2006-09-25 13:50:00,1.11714,1.1172,1.11704,1.11709,96799999.0
2006-09-25 13:51:00,1.11712,1.11712,1.11705,1.11709,40500000.0
2006-09-25 13:52:00,1.11707,1.11719,1.11707,1.11711,45700000.0
2006-09-25 13:53:00,1.11712,1.11712,1.11709,1.11711,77500001.0
2006-09-25 13:54:00,1.11705,1.1171,1.11705,1.1171,4900000.0
2006-09-25 13:55:00,1.11705,1.11707,1.11705,1.11707,56200000.0
2006-09-25 13:56:00,1.11685,1.11691,1.11662,1.11662,97200000.0
2006-09-25 13:57:00,1.11657,1.11673,1.11646,1.11663,144700000.0
2006-09-25 13:58:00,1.11663,1.11678,1.11663,1.11673,136200002.0
2006-09-25 13:59:00,1.1168,1.11689,1.11654,1.11661,201399999.0
2006-09-25 14:00:00,1.1166,1.11667,1.1166,1.11667,102399998.0
2006-09-25 14:01:00,1.1166,1.1166,1.1166,1.1166,2400000.0
2006-09-25 14:02:00,1.11657,1.11657,1.11652,1.11654,15100000.0
2006-09-25 14:03:00,1.11649,1.11664,1.11649,1.11664,68399999.0
2006-09-25 14:04:00,1.11653,1.11662,1.11653,1.1166,110299997.0
2006-09-25 14:05:00,1.11655,1.11665,1.11655,1.1166,58500002.0
2006-09-25 14:06:00,1.11639,1.11656,1.11628,1.11628,135399999.0
2006-09-25 14:07:00,1.11653,1.11653,1.1165,1.11652,62699999.0
2006-09-25 14:08:00,1.11655,1.11655,1.11652,1.11652,42300001.0
2006-09-25 14:09:00,1.11642,1.11657,1.11642,1.11655,100999998.0
2006-09-25 14:10:00,1.11665,1.11665,1.11652,1.1166,89400000.0
2006-09-25 14:11:00,1.1166,1.1166,1.11655,1.1166,89700002.0
2006-09-25 14:12:00,1.1166,1.11667,1.1166,1.1166,129599998.0
2006-09-25 14:13:00,1.11663,1.1167,1.11655,1.11655,116099997.0
2006-09-25 14:14:00,1.11658,1.11664,1.1165,1.1165,160499999.0
2006-09-25 14:15:00,1.11646,1.1166,1.11646,1.11646,149200003.0
2006-09-25 14:16:00,1.1165,1.11661,1.1165,1.1166,124200001.0
2006-09-25 14:17:00,1.11669,1.11681,1.11669,1.11676,100499999.0
2006-09-25 14:18:00,1.11678,1.11688,1.11668,1.11685,89400001.0
2006-09-25 14:19:00,1.11686,1.1169,1.11673,1.11688,97000001.0
2006-09-25 14:20:00,1.11687,1.1169,1.1167,1.11671,79600002.0
2006-09-25 14:21:00,1.11673,1.11683,1.1167,1.11671,66199999.0
2006-09-25 14:22:00,1.11661,1.11661,1.1164,1.11651,190500001.0
2006-09-25 14:23:00,1.11654,1.11665,1.11652,1.11655,36900000.0
2006-09-25 14:24:00,1.11657,1.11659,1.11646,1.11657,31100000.0
2006-09-25 14:25:00,1.11658,1.11665,1.11633,1.11633,71000000.0
2006-09-25 14:26:00,1.11615,1.11628,1.11608,1.11611,112400001.0
2006-09-25 14:27:00,1.1161,1.11613,1.11604,1.11609,82599999.0
2006-09-25 14:28:00,1.1161,1.11618,1.1161,1.11618,96000001.0
2006-09-25 14:29:00,1.11605,1.11616,1.11605,1.11605,149099998.0
2006-09-25 14:30:00,1.116,1.116,1.11586,1.11586,83099998.0
2006-09-25 14:31:00,1.11591,1.11591,1.1157,1.11587,100999998.0
2006-09-25 14:32:00,1.1159,1.11598,1.1159,1.11598,145100000.0
2006-09-25 14:33:00,1.11598,1.11607,1.11598,1.11607,42000000.0
2006-09-25 14:34:00,1.11618,1.11622,1.11608,1.11613,78000000.0
2006-09-25 14:35:00,1.11607,1.11616,1.11603,1.11603,41399999.0
2006-09-25 14:36:00,1.11602,1.11602,1.11582,1.11584,127300000.0
2006-09-25 14:37:00,1.11585,1.11591,1.11578,1.11589,58500001.0
2006-09-25 14:38:00,1.11585,1.11589,1.11567,1.11585,113200000.0
2006-09-25 14:39:00,1.11594,1.11611,1.11592,1.11608,58299999.0
2006-09-25 14:40:00,1.11604,1.11604,1.11597,1.11602,86800001.0
2006-09-25 14:41:00,1.116,1.11607,1.116,1.11607,65500000.0
2006-09-25 14:42:00,1.11612,1.11618,1.11588,1.11588,71199999.0
2006-09-25 14:43:00,1.11582,1.11585,1.1157,1.11585,103500002.0
2006-09-25 14:44:00,1.11583,1.11587,1.11583,1.11587,5600000.0
2006-09-25 14:45:00,1.11593,1.11593,1.1159,1.1159,43100000.0
2006-09-25 14:46:00,1.116,1.11611,1.11599,1.11604,159300001.0
2006-09-25 14:47:00,1.11603,1.11607,1.11603,1.11607,33700002.0
2006-09-25 14:48:00,1.11609,1.11614,1.11598,1.11614,94200002.0
2006-09-25 14:49:00,1.1161,1.1161,1.11597,1.11604,48800000.0
2006-09-25 14:50:00,1.11605,1.11605,1.11593,1.116,52600000.0
2006-09-25 14:51:00,1.11585,1.11585,1.11577,1.11579,36800000.0
2006-09-25 14:52:00,1.11588,1.116,1.11586,1.11593,101200002.0
2006-09-25 14:53:00,1.11604,1.11613,1.11604,1.11608,74600000.0
2006-09-25 14:54:00,1.11599,1.11615,1.11599,1.11605,40700001.0
2006-09-25 14:55:00,1.11602,1.11602,1.11586,1.11602,203300002.0
2006-09-25 14:56:00,1.11604,1.11615,1.11604,1.11607,101399998.0
2006-09-25 14:57:00,1.11606,1.11622,1.11606,1.11622,31500000.0
2006-09-25 14:58:00,1.11621,1.11621,1.1161,1.11615,87200000.0
2006-09-25 14:59:00,1.11628,1.11628,1.11613,1.11615,166500001.0
2006-09-25 15:00:00,1.11619,1.1163,1.11616,1.11616,89199999.0
2006-09-25 15:01:00,1.11616,1.11616,1.11598,1.11609,108900001.0
2006-09-25 15:02:00,1.11625,1.11635,1.11625,1.11635,32400000.0
2006-09-25 15:03:00,1.11632,1.11644,1.11626,1.11643,129400001.0
2006-09-25 15:04:00,1.11648,1.11648,1.11642,1.11648,86699998.0
2006-09-25 15:05:00,1.11646,1.11646,1.11639,1.11639,29300000.0
2006-09-25 15:06:00,1.11642,1.11649,1.11642,1.11649,113499998.0
2006-09-25 15:07:00,1.11645,1.11645,1.11634,1.11639,74600003.0
2006-09-25 15:08:00,1.11633,1.11642,1.11627,1.11627,65000001.0
2006-09-25 15:09:00,1.11623,1.11623,1.11617,1.11617,6300000.0
2006-09-25 15:10:00,1.11608,1.11608,1.11607,1.11607,37400000.0
2006-09-25 15:11:00,1.116,1.116,1.11581,1.11596,162299999.0
2006-09-25 15:12:00,1.1161,1.1164,1.1161,1.1164,160900002.0
2006-09-25 15:13:00,1.11638,1.11673,1.11638,1.1167,91299999.0
2006-09-25 15:14:00,1.11661,1.11667,1.11639,1.11639,47800000.0
2006-09-25 15:15:00,1.11638,1.11649,1.11634,1.11648,106099999.0
2006-09-25 15:16:00,1.11652,1.11673,1.11652,1.11673,120300002.0
2006-09-25 15:17:00,1.11664,1.11664,1.11654,1.11654,67400002.0
2006-09-25 15:18:00,1.1165,1.1165,1.11642,1.11645,109200001.0
2006-09-25 15:19:00,1.11642,1.11651,1.11641,1.11644,65799999.0
2006-09-25 15:20:00,1.1164,1.11651,1.11634,1.1165,80999999.0
2006-09-25 15:21:00,1.11659,1.11677,1.11639,1.11639,87600001.0
2006-09-25 15:22:00,1.11636,1.1165,1.11629,1.11629,133900001.0
2006-09-25 15:23:00,1.11616,1.11616,1.11606,1.11611,141000001.0
2006-09-25 15:24:00,1.11606,1.11621,1.116,1.11614,124400002.0
2006-09-25 15:25:00,1.11608,1.11608,1.11596,1.11596,75000000.0
2006-09-25 15:26:00,1.11601,1.11601,1.11589,1.11593,62799999.0
2006-09-25 15:27:00,1.11598,1.11598,1.11589,1.11592,75100000.0
2006-09-25 15:28:00,1.11586,1.11605,1.11586,1.11605,71200000.0
2006-09-25 15:29:00,1.11615,1.11626,1.11599,1.11626,84999999.0
2006-09-25 15:30:00,1.11617,1.11635,1.11617,1.11626,38300000.0
2006-09-25 15:31:00,1.11616,1.11626,1.11613,1.11613,82299998.0
2006-09-25 15:32:00,1.11611,1.11621,1.11606,1.11606,206900002.0
2006-09-25 15:33:00,1.1161,1.11622,1.1161,1.1162,69500000.0
2006-09-25 15:34:00,1.11626,1.11627,1.11614,1.11627,91899999.0
2006-09-25 15:35:00,1.11621,1.11623,1.1161,1.11615,148100000.0
2006-09-25 15:36:00,1.11612,1.11612,1.11596,1.116,99500001.0
2006-09-25 15:37:00,1.11593,1.11629,1.11593,1.11629,45100001.0
2006-09-25 15:38:00,1.11634,1.11643,1.11628,1.11628,116399999.0
2006-09-25 15:39:00,1.11627,1.11634,1.11621,1.1163,60300000.0
2006-09-25 15:40:00,1.11618,1.11618,1.11587,1.11592,37700000.0
2006-09-25 15:41:00,1.1159,1.11606,1.1159,1.11597,124300000.0
2006-09-25 15:42:00,1.11595,1.116,1.11593,1.11595,67000000.0
2006-09-25 15:43:00,1.11583,1.11583,1.1154,1.11543,63700000.0
2006-09-25 15:44:00,1.1152,1.1152,1.11452,1.11475,141700001.0
2006-09-25 15:45:00,1.11452,1.11452,1.11409,1.11409,33200001.0
2006-09-25 15:46:00,1.11405,1.11417,1.11405,1.11412,52000000.0
2006-09-25 15:47:00,1.11417,1.11429,1.11405,1.1142,168400000.0
2006-09-25 15:48:00,1.11426,1.1144,1.11412,1.11438,55200000.0
2006-09-25 15:49:00,1.11455,1.11459,1.1145,1.11455,175500000.0
2006-09-25 15:50:00,1.1146,1.11479,1.1146,1.11462,118700002.0
2006-09-25 15:51:00,1.11468,1.11483,1.11466,1.11481,112900002.0
2006-09-25 15:52:00,1.11485,1.11497,1.11485,1.11486,80199999.0
2006-09-25 15:53:00,1.11488,1.11488,1.11479,1.11483,14300000.0
2006-09-25 15:54:00,1.11492,1.11492,1.11492,1.11492,49500000.0
2006-09-25 15:55:00,1.11487,1.1149,1.11467,1.11487,118400001.0
2006-09-25 15:56:00,1.11492,1.11498,1.11486,1.1149,170100000.0
2006-09-25 15:57:00,1.11497,1.11515,1.11497,1.11505,152500000.0
2006-09-25 15:58:00,1.11508,1.11548,1.11508,1.11525,194900000.0
2006-09-25 15:59:00,1.11521,1.11552,1.11514,1.11514,158100001.0
2006-09-25 16:00:00,1.1154,1.11578,1.1154,1.11576,55700000.0
2006-09-25 16:01:00,1.11572,1.11577,1.11561,1.11563,78499999.0
2006-09-25 16:02:00,1.11551,1.11552,1.11534,1.11551,62300001.0
2006-09-25 16:03:00,1.11562,1.11562,1.11553,1.11554,123100000.0
2006-09-25 16:04:00,1.11546,1.11572,1.11546,1.11552,88800001.0
2006-09-25 16:05:00,1.11565,1.11565,1.11565,1.11565,10500000.0
2006-09-25 16:06:00,1.11571,1.11571,1.11543,1.11543,96999999.0
2006-09-25 16:07:00,1.11559,1.11561,1.11539,1.11539,101200001.0
2006-09-25 16:08:00,1.11539,1.11548,1.1149,1.11502,112200001.0
2006-09-25 16:09:00,1.11514,1.11571,1.11512,1.11512,78900000.0
2006-09-25 16:10:00,1.1151,1.1153,1.1151,1.1153,120900000.0
2006-09-25 16:11:00,1.1153,1.1153,1.11509,1.11518,57600001.0
2006-09-25 16:12:00,1.1153,1.11552,1.1153,1.11548,45300000.0
2006-09-25 16:13:00,1.11537,1.11537,1.1151,1.11512,58500002.0
2006-09-25 16:14:00,1.11508,1.11519,1.115,1.11501,137500001.0
2006-09-25 16:15:00,1.11503,1.11513,1.11503,1.11512,96800001.0
2006-09-25 16:16:00,1.11529,1.11552,1.11529,1.11548,67700001.0
2006-09-25 16:17:00,1.11548,1.11561,1.11548,1.11558,63600001.0
2006-09-25 16:18:00,1.1155,1.1155,1.11542,1.11547,102800003.0
2006-09-25 16:19:00,1.11558,1.11559,1.11545,1.11545,54600000.0
2006-09-25 16:20:00,1.11536,1.11539,1.11523,1.11529,170400001.0
2006-09-25 16:21:00,1.11529,1.11551,1.11529,1.11543,94800000.0
2006-09-25 16:22:00,1.1154,1.1154,1.1154,1.1154,8000000.0
2006-09-25 16:23:00,1.1155,1.11554,1.11536,1.1155,179300000.0
2006-09-25 16:24:00,1.11552,1.11574,1.11551,1.11567,180400001.0
2006-09-25 16:25:00,1.11569,1.11597,1.11569,1.11597,77100000.0
2006-09-25 16:26:00,1.11599,1.11606,1.11583,1.11592,130400001.0
2006-09-25 16:27:00,1.11584,1.11584,1.11556,1.11566,81300001.0
2006-09-25 16:28:00,1.11577,1.11598,1.11577,1.1159,43900000.0
2006-09-25 16:29:00,1.11604,1.11604,1.11599,1.11599,13800000.0
2006-09-25 16:30:00,1.11608,1.11608,1.11589,1.11603,54900000.0
2006-09-25 16:31:00,1.11606,1.11629,1.11606,1.11627,122899999.0
2006-09-25 16:32:00,1.11626,1.1165,1.11626,1.11638,172199997.0
2006-09-25 16:33:00,1.11633,1.11638,1.11633,1.11635,89799999.0
2006-09-25 16:34:00,1.1162,1.1162,1.11558,1.11558,128200002.0
2006-09-25 16:35:00,1.11571,1.11624,1.11571,1.11624,89100002.0
2006-09-25 16:36:00,1.11635,1.11635,1.11619,1.11635,126000001.0
2006-09-25 16:37:00,1.11642,1.11644,1.11635,1.11635,47800000.0
2006-09-25 16:38:00,1.1163,1.11645,1.11629,1.11632,162799999.0
2006-09-25 16:39:00,1.11646,1.11666,1.11646,1.11666,80800001.0
2006-09-25 16:40:00,1.11656,1.11664,1.11646,1.11664,65499999.0
2006-09-25 16:41:00,1.11651,1.11657,1.11647,1.11656,24000000.0
2006-09-25 16:42:00,1.11658,1.11664,1.11651,1.11655,159700003.0
2006-09-25 16:43:00,1.11652,1.11664,1.11646,1.11652,109999999.0
2006-09-25 16:44:00,1.11654,1.11668,1.11643,1.11666,170299999.0
2006-09-25 16:45:00,1.11682,1.1169,1.11682,1.1169,80000001.0
2006-09-25 16:46:00,1.1168,1.1168,1.1167,1.11673,94499998.0
2006-09-25 16:47:00,1.11675,1.11675,1.11661,1.11669,100299999.0
2006-09-25 16:48:00,1.11664,1.11669,1.11656,1.11662,71700000.0
2006-09-25 16:49:00,1.11657,1.11672,1.11652,1.11672,142699998.0
2006-09-25 16:50:00,1.11667,1.11667,1.11651,1.11656,164399999.0
2006-09-25 16:51:00,1.1166,1.11671,1.11655,1.11669,170900003.0
2006-09-25 16:52:00,1.11658,1.11666,1.11657,1.11658,73200002.0
2006-09-25 16:53:00,1.11652,1.11655,1.1165,1.1165,38700001.0
2006-09-25 16:54:00,1.11662,1.11675,1.11662,1.11672,72500002.0
2006-09-25 16:55:00,1.11665,1.11665,1.11648,1.11648,52300001.0
2006-09-25 16:56:00,1.11647,1.11647,1.11634,1.11645,62000000.0
2006-09-25 16:57:00,1.11636,1.11643,1.11628,1.11643,38899999.0
2006-09-25 16:58:00,1.11653,1.11678,1.11653,1.11677,136600002.0
2006-09-25 16:59:00,1.11661,1.11676,1.1164,1.1164,148700003.0
2006-09-25 17:00:00,1.11636,1.11668,1.11628,1.11668,75000000.0
2006-09-25 17:01:00,1.11678,1.11689,1.11673,1.1168,99500000.0
2006-09-25 17:02:00,1.1168,1.1168,1.11664,1.11664,36800001.0
2006-09-25 17:03:00,1.11671,1.1168,1.11671,1.11674,113799999.0
2006-09-25 17:04:00,1.11664,1.11678,1.11663,1.11678,67900001.0
2006-09-25 17:05:00,1.11669,1.11671,1.11662,1.11662,151000001.0
2006-09-25 17:06:00,1.1165,1.1165,1.11621,1.11623,68200000.0
2006-09-25 17:07:00,1.11633,1.11641,1.11623,1.11623,127000002.0
2006-09-25 17:08:00,1.11626,1.11632,1.11611,1.11611,101899998.0
2006-09-25 17:09:00,1.11611,1.11635,1.11611,1.11629,91199999.0
2006-09-25 17:10:00,1.11618,1.11629,1.11608,1.11615,120000000.0
2006-09-25 17:11:00,1.11611,1.11619,1.11608,1.11617,101900000.0
2006-09-25 17:12:00,1.11627,1.11648,1.11627,1.11648,56500000.0
2006-09-25 17:13:00,1.11635,1.1164,1.11635,1.1164,43699999.0
2006-09-25 17:14:00,1.11637,1.1165,1.11637,1.11645,82399999.0
2006-09-25 17:15:00,1.11649,1.1166,1.11646,1.11646,61300000.0
2006-09-25 17:16:00,1.11663,1.11663,1.11643,1.11643,103599998.0
2006-09-25 17:17:00,1.11652,1.11659,1.11647,1.11647,78600001.0
2006-09-25 17:18:00,1.11654,1.11654,1.11651,1.11651,7400000.0
2006-09-25 17:19:00,1.11651,1.11659,1.11645,1.11645,101700002.0
2006-09-25 17:20:00,1.11645,1.11647,1.11641,1.11646,125700001.0
2006-09-25 17:21:00,1.11643,1.11647,1.11643,1.11647,46600000.0
2006-09-25 17:22:00,1.11645,1.11647,1.11634,1.11643,50300001.0
2006-09-25 17:23:00,1.11653,1.11653,1.11644,1.11645,60199998.0
2006-09-25 17:24:00,1.11643,1.11644,1.11641,1.11641,40200000.0
2006-09-25 17:25:00,1.11648,1.11648,1.11645,1.11645,19700000.0
2006-09-25 17:26:00,1.11644,1.11644,1.11634,1.11639,94699999.0
2006-09-25 17:27:00,1.11645,1.11652,1.11641,1.1165,71400001.0
2006-09-25 17:28:00,1.11645,1.11652,1.11643,1.11647,144000002.0
2006-09-25 17:29:00,1.11647,1.11647,1.11637,1.11637,94900000.0
2006-09-25 17:30:00,1.11646,1.11652,1.11639,1.11647,68600000.0
2006-09-25 17:31:00,1.11648,1.1165,1.11643,1.11643,96400001.0
2006-09-25 17:32:00,1.11646,1.11646,1.11641,1.11642,85500001.0
2006-09-25 17:33:00,1.11634,1.11647,1.11633,1.11647,104899999.0
2006-09-25 17:34:00,1.1164,1.11645,1.11634,1.11635,112799997.0
2006-09-25 17:35:00,1.11639,1.11652,1.11639,1.1164,100200001.0
2006-09-25 17:36:00,1.11646,1.11648,1.11637,1.11644,86300001.0
2006-09-25 17:37:00,1.11647,1.11649,1.11643,1.11649,131700001.0
2006-09-25 17:38:00,1.11646,1.11652,1.11634,1.11643,150700000.0
2006-09-25 17:39:00,1.11646,1.11646,1.11634,1.11634,48000000.0
2006-09-25 17:40:00,1.1163,1.11637,1.1163,1.11637,47100000.0
2006-09-25 17:41:00,1.1163,1.11638,1.11619,1.11638,103499998.0
2006-09-25 17:42:00,1.11633,1.11639,1.11632,1.11638,43500001.0
2006-09-25 17:43:00,1.11638,1.11638,1.1163,1.11636,51800000.0
2006-09-25 17:44:00,1.11627,1.11629,1.11617,1.11629,159600003.0
2006-09-25 17:45:00,1.11627,1.11628,1.11627,1.11628,7000000.0
2006-09-25 17:46:00,1.1164,1.11652,1.1164,1.11651,100800000.0
2006-09-25 17:47:00,1.11647,1.11651,1.11637,1.1165,57399998.0
2006-09-25 17:48:00,1.11646,1.11646,1.11629,1.11643,101799999.0
2006-09-25 17:49:00,1.11642,1.11643,1.11632,1.11632,106299997.0
2006-09-25 17:50:00,1.11639,1.11639,1.11634,1.11634,53700001.0
2006-09-25 17:51:00,1.1164,1.1164,1.1163,1.1163,16800000.0
2006-09-25 17:52:00,1.11642,1.11652,1.11639,1.11641,127400001.0
2006-09-25 17:53:00,1.11633,1.1164,1.11633,1.11635,41800000.0
2006-09-25 17:54:00,1.11644,1.11653,1.11639,1.11648,63700001.0
2006-09-25 17:55:00,1.11637,1.11637,1.11623,1.11623,67700001.0
2006-09-25 17:56:00,1.11619,1.11632,1.11619,1.11632,44799998.0
2006-09-25 17:57:00,1.11635,1.11635,1.11627,1.1163,164600003.0
2006-09-25 17:58:00,1.11632,1.11639,1.11628,1.11632,78599999.0
2006-09-25 17:59:00,1.1162,1.11627,1.11616,1.11622,164800004.0
2006-09-25 18:00:00,1.11613,1.11613,1.11596,1.11602,63899999.0
2006-09-25 18:01:00,1.1161,1.11618,1.11602,1.11616,546799998.0
2006-09-25 18:02:00,1.11625,1.11634,1.1162,1.11623,844100004.0
2006-09-25 18:03:00,1.11625,1.1165,1.11625,1.11646,861199999.0
2006-09-25 18:04:00,1.11648,1.11657,1.11643,1.11645,894500000.0
2006-09-25 18:05:00,1.1165,1.11661,1.11643,1.11652,881400001.0
2006-09-25 18:06:00,1.1165,1.11652,1.1164,1.1165,476399996.0
2006-09-25 18:07:00,1.11648,1.11653,1.11639,1.11642,1055700010.0
2006-09-25 18:08:00,1.1164,1.11645,1.11633,1.1164,1038399998.0
2006-09-25 18:09:00,1.1164,1.1164,1.11633,1.11633,548900000.0
2006-09-25 18:10:00,1.11638,1.11643,1.11626,1.11634,675200001.0
2006-09-25 18:11:00,1.11645,1.11645,1.1163,1.11645,832300005.0
2006-09-25 18:12:00,1.11648,1.11658,1.11648,1.11648,113800002.0
2006-09-25 18:13:00,1.11653,1.1166,1.11651,1.11657,444089996.0
2006-09-25 18:14:00,1.11655,1.11655,1.11643,1.1165,401000002.0
2006-09-25 18:15:00,1.11645,1.11653,1.11639,1.11643,703100004.0
2006-09-25 18:16:00,1.11644,1.1165,1.11635,1.1165,439399999.0
2006-09-25 18:17:00,1.1165,1.11658,1.11644,1.11656,990300002.0
2006-09-25 18:18:00,1.11652,1.11663,1.1165,1.11658,417899999.0
2006-09-25 18:19:00,1.11663,1.11663,1.11653,1.11653,192899999.0
2006-09-25 18:20:00,1.11658,1.11678,1.11656,1.11663,665400014.0
2006-09-25 18:21:00,1.1167,1.11673,1.11665,1.11665,83100000.0
2006-09-25 18:22:00,1.1167,1.11678,1.1167,1.11675,257200000.0
2006-09-25 18:23:00,1.1167,1.11678,1.11668,1.1167,417500000.0
2006-09-25 18:24:00,1.1167,1.11678,1.11662,1.11667,681899997.0
2006-09-25 18:25:00,1.11665,1.11671,1.11657,1.11669,415899999.0
2006-09-25 18:26:00,1.11668,1.11671,1.11655,1.1166,945900004.0
2006-09-25 18:27:00,1.11665,1.11667,1.11658,1.11659,509000003.0
2006-09-25 18:28:00,1.11658,1.11663,1.11649,1.11651,364800005.0
2006-09-25 18:29:00,1.11652,1.11661,1.11652,1.11659,294600001.0
2006-09-25 18:30:00,1.11659,1.11664,1.11648,1.11663,887200004.0
2006-09-25 18:31:00,1.11664,1.11667,1.11654,1.11658,440300001.0
2006-09-25 18:32:00,1.11656,1.11665,1.1164,1.11644,466699999.0
2006-09-25 18:33:00,1.11646,1.11656,1.11642,1.11652,421000002.0
2006-09-25 18:34:00,1.11653,1.11654,1.11644,1.11654,444199999.0
2006-09-25 18:35:00,1.11653,1.11653,1.11637,1.11648,528200005.0
2006-09-25 18:36:00,1.11653,1.11658,1.11644,1.11644,410699997.0
2006-09-25 18:37:00,1.11643,1.11655,1.11643,1.11648,137600004.0
2006-09-25 18:38:00,1.11652,1.11655,1.11644,1.11652,185500002.0
2006-09-25 18:39:00,1.11652,1.11655,1.11648,1.11655,138300002.0
2006-09-25 18:40:00,1.11657,1.11666,1.11652,1.1166,675899997.0
2006-09-25 18:41:00,1.11658,1.11664,1.11649,1.11653,355999997.0
2006-09-25 18:42:00,1.11656,1.11665,1.11649,1.11665,378000006.0
2006-09-25 18:43:00,1.11661,1.11661,1.11641,1.11645,511700001.0
2006-09-25 18:44:00,1.11649,1.11662,1.11643,1.11645,364900003.0
2006-09-25 18:45:00,1.11648,1.11655,1.1164,1.11643,484800002.0
2006-09-25 18:46:00,1.11645,1.11651,1.11641,1.11642,297500001.0
2006-09-25 18:47:00,1.11643,1.11643,1.1163,1.11643,57700000.0
2006-09-25 18:48:00,1.1164,1.11645,1.1164,1.11645,102099999.0
2006-09-25 18:49:00,1.11641,1.11641,1.11632,1.11637,148600003.0
2006-09-25 18:50:00,1.1164,1.11643,1.1163,1.11643,109699999.0
2006-09-25 18:51:00,1.1164,1.11645,1.1164,1.1164,154600002.0
2006-09-25 18:52:00,1.1164,1.1164,1.11635,1.1164,87000000.0
2006-09-25 18:53:00,1.11639,1.11641,1.11628,1.11633,546600003.0
2006-09-25 18:54:00,1.11634,1.11634,1.11626,1.11633,120600001.0
2006-09-25 18:55:00,1.11635,1.1164,1.11633,1.11637,438600006.0
2006-09-25 18:56:00,1.11639,1.11639,1.11632,1.11632,261900004.0
2006-09-25 18:57:00,1.11639,1.11642,1.11635,1.11635,317399998.0
2006-09-25 18:58:00,1.11629,1.11631,1.11623,1.11623,138400002.0
2006-09-25 18:59:00,1.11619,1.1163,1.11613,1.11613,504800001.0
2006-09-25 19:00:00,1.11614,1.11627,1.11614,1.11623,319800001.0
2006-09-25 19:01:00,1.11615,1.11621,1.11612,1.11612,40700000.0
2006-09-25 19:02:00,1.1161,1.11614,1.11607,1.11611,304199999.0
2006-09-25 19:03:00,1.11608,1.11616,1.11598,1.11603,502399999.0
2006-09-25 19:04:00,1.1161,1.11619,1.11603,1.11605,212700000.0
2006-09-25 19:05:00,1.11606,1.11613,1.11603,1.1161,305400005.0
2006-09-25 19:06:00,1.11613,1.11617,1.11603,1.11608,567199997.0
2006-09-25 19:07:00,1.1161,1.11616,1.1161,1.11612,129400002.0
2006-09-25 19:08:00,1.11609,1.1161,1.11588,1.116,453200005.0
2006-09-25 19:09:00,1.116,1.116,1.11581,1.11592,528600003.0
2006-09-25 19:10:00,1.11595,1.11595,1.11584,1.11585,178800002.0
2006-09-25 19:11:00,1.11585,1.1159,1.1158,1.11587,453000004.0
2006-09-25 19:12:00,1.11587,1.11593,1.11583,1.11585,110300000.0
2006-09-25 19:13:00,1.11586,1.11593,1.11583,1.11593,155500001.0
2006-09-25 19:14:00,1.11593,1.1161,1.11591,1.11604,337399999.0
2006-09-25 19:15:00,1.11597,1.11597,1.11582,1.11582,442200003.0
2006-09-25 19:16:00,1.11567,1.11567,1.11555,1.11565,346200001.0
2006-09-25 19:17:00,1.11564,1.11568,1.11547,1.11565,220500001.0
2006-09-25 19:18:00,1.11566,1.11566,1.11555,1.11562,561299997.0
2006-09-25 19:19:00,1.11552,1.11566,1.11552,1.11564,105800001.0
2006-09-25 19:20:00,1.11564,1.11564,1.11555,1.11555,289500000.0
2006-09-25 19:21:00,1.1156,1.11566,1.11556,1.11556,129099999.0
2006-09-25 19:22:00,1.11555,1.1156,1.11552,1.1156,240600002.0
2006-09-25 19:23:00,1.11553,1.11554,1.11553,1.11554,31299999.0
2006-09-25 19:24:00,1.11548,1.11548,1.1154,1.11548,66600000.0
2006-09-25 19:25:00,1.11552,1.11557,1.11552,1.11552,85400000.0
2006-09-25 19:26:00,1.11553,1.11557,1.11548,1.11552,44000000.0
2006-09-25 19:27:00,1.11548,1.11548,1.11538,1.11543,364999999.0
2006-09-25 19:28:00,1.1155,1.11555,1.1155,1.1155,215700004.0
2006-09-25 19:29:00,1.11552,1.11556,1.11548,1.11552,151700002.0
2006-09-25 19:30:00,1.11553,1.11553,1.1154,1.11545,77300001.0
2006-09-25 19:31:00,1.11545,1.11546,1.11541,1.11541,54300000.0
2006-09-25 19:32:00,1.11542,1.11552,1.11542,1.11552,12000000.0
2006-09-25 19:33:00,1.11545,1.1155,1.11545,1.11545,366699997.0
2006-09-25 19:34:00,1.11539,1.11539,1.11512,1.11512,31500000.0
2006-09-25 19:35:00,1.11511,1.11511,1.11496,1.11496,77100001.0
2006-09-25 19:36:00,1.11494,1.11508,1.11489,1.115,267800003.0
2006-09-25 19:37:00,1.11518,1.1152,1.11504,1.11518,437100002.0
2006-09-25 19:38:00,1.11514,1.11518,1.11489,1.11489,207299997.0
2006-09-25 19:39:00,1.11487,1.11519,1.11487,1.11498,387300002.0
2006-09-25 19:40:00,1.11507,1.11513,1.11503,1.11513,238200003.0
2006-09-25 19:41:00,1.11508,1.11508,1.11497,1.115,295000005.0
2006-09-25 19:42:00,1.11498,1.11501,1.11492,1.11494,187500000.0
2006-09-25 19:43:00,1.115,1.115,1.11492,1.11492,150600001.0
2006-09-25 19:44:00,1.11492,1.11507,1.11492,1.11507,51800000.0
2006-09-25 19:45:00,1.11513,1.11513,1.11509,1.11509,125900002.0
2006-09-25 19:46:00,1.11516,1.1152,1.11515,1.1152,35300000.0
2006-09-25 19:47:00,1.11524,1.1153,1.11513,1.11519,155400002.0
2006-09-25 19:48:00,1.11514,1.11514,1.11497,1.11508,92399999.0
2006-09-25 19:49:00,1.11507,1.11514,1.11504,1.1151,263400003.0
2006-09-25 19:50:00,1.11506,1.11508,1.11497,1.11508,57099999.0
2006-09-25 19:51:00,1.11507,1.1151,1.11507,1.1151,13600000.0
2006-09-25 19:52:00,1.11507,1.11507,1.11498,1.115,83000001.0
2006-09-25 19:53:00,1.11505,1.11512,1.11505,1.11505,245999998.0
2006-09-25 19:54:00,1.11505,1.11516,1.11505,1.11516,77400000.0
2006-09-25 19:55:00,1.11525,1.11525,1.11504,1.11522,31100000.0
2006-09-25 19:56:00,1.11523,1.11523,1.1151,1.1151,233399999.0
2006-09-25 19:57:00,1.11508,1.11514,1.11504,1.11504,210100003.0
2006-09-25 19:58:00,1.11502,1.11508,1.115,1.11508,143000002.0
2006-09-25 19:59:00,1.11507,1.11507,1.11497,1.11502,134299999.0
2006-09-25 20:00:00,1.11509,1.1151,1.11497,1.11497,53300000.0
2006-09-25 20:01:00,1.11486,1.11498,1.11486,1.1149,76300000.0
2006-09-25 20:02:00,1.11494,1.11501,1.11459,1.11459,184100003.0
2006-09-25 20:03:00,1.11443,1.11443,1.11413,1.11423,451300006.0
2006-09-25 20:04:00,1.1143,1.11434,1.11423,1.11431,141000004.0
2006-09-25 20:05:00,1.11435,1.11449,1.11435,1.11444,140800000.0
2006-09-25 20:06:00,1.11454,1.11462,1.11451,1.11451,93500002.0
2006-09-25 20:07:00,1.11465,1.11473,1.11461,1.11464,288300001.0
2006-09-25 20:08:00,1.11462,1.11472,1.11462,1.11467,454300005.0
2006-09-25 20:09:00,1.11443,1.11466,1.11417,1.11459,272300002.0
2006-09-25 20:10:00,1.1146,1.11465,1.11456,1.11464,195300002.0
2006-09-25 20:11:00,1.11465,1.11475,1.11464,1.11469,292099999.0
2006-09-25 20:12:00,1.11472,1.11496,1.11472,1.11477,572499997.0
2006-09-25 20:13:00,1.11486,1.11494,1.11476,1.11494,145800000.0
2006-09-25 20:14:00,1.11495,1.11505,1.11495,1.115,180299998.0
2006-09-25 20:15:00,1.11508,1.11526,1.11506,1.1152,455300005.0
2006-09-25 20:16:00,1.1152,1.11532,1.1151,1.11518,551200009.0
2006-09-25 20:17:00,1.11519,1.11541,1.11516,1.11533,331899996.0
2006-09-25 20:18:00,1.11539,1.11539,1.1153,1.11536,194900001.0
2006-09-25 20:19:00,1.11537,1.1154,1.11527,1.11527,126299999.0
2006-09-25 20:20:00,1.11524,1.11536,1.11524,1.11528,393800002.0
2006-09-25 20:21:00,1.11532,1.11541,1.11531,1.1154,357900004.0
2006-09-25 20:22:00,1.1155,1.11554,1.11539,1.11554,387500002.0
2006-09-25 20:23:00,1.11548,1.11548,1.11537,1.11547,651100006.0
2006-09-25 20:24:00,1.1155,1.1155,1.11545,1.11545,266099997.0
2006-09-25 20:25:00,1.1155,1.1155,1.11545,1.11545,179800003.0
2006-09-25 20:26:00,1.11544,1.11544,1.11532,1.11532,166200000.0
2006-09-25 20:27:00,1.11535,1.11553,1.11535,1.11541,98099999.0
2006-09-25 20:28:00,1.11546,1.11564,1.11545,1.1156,687699998.0
2006-09-25 20:29:00,1.11558,1.1156,1.11547,1.11547,480500000.0
2006-09-25 20:30:00,1.11543,1.11556,1.11543,1.11556,286499993.0
2006-09-25 20:31:00,1.11564,1.11564,1.1155,1.11555,561799997.0
2006-09-25 20:32:00,1.11554,1.1157,1.11554,1.11567,386200003.0
2006-09-25 20:33:00,1.11573,1.11577,1.11565,1.11575,294599997.0
2006-09-25 20:34:00,1.11574,1.11578,1.11568,1.11576,123400000.0
2006-09-25 20:35:00,1.11582,1.11587,1.1157,1.11575,107490001.0
2006-09-25 20:36:00,1.11578,1.11588,1.11575,1.11579,340100002.0
2006-09-25 20:37:00,1.11571,1.11571,1.11546,1.1156,206000001.0
2006-09-25 20:38:00,1.1156,1.11568,1.11557,1.11568,316600001.0
2006-09-25 20:39:00,1.1157,1.11575,1.11565,1.11575,461599999.0
2006-09-25 20:40:00,1.11576,1.11588,1.11576,1.11583,416900005.0
2006-09-25 20:41:00,1.11593,1.11616,1.11593,1.11616,487400001.0
2006-09-25 20:42:00,1.11621,1.11641,1.1161,1.11641,536900000.0
2006-09-25 20:43:00,1.11637,1.1165,1.11635,1.11639,245799999.0
2006-09-25 20:44:00,1.1164,1.11648,1.11633,1.11643,81200000.0
2006-09-25 20:45:00,1.11646,1.11646,1.11634,1.11634,207900001.0
2006-09-25 20:46:00,1.11635,1.11641,1.11624,1.11641,219400002.0
2006-09-25 20:47:00,1.11643,1.11643,1.11634,1.11634,249199997.0
2006-09-25 20:48:00,1.11635,1.11635,1.1163,1.11635,23300000.0
2006-09-25 20:49:00,1.11635,1.11638,1.11625,1.11635,447300006.0
2006-09-25 20:50:00,1.11629,1.11629,1.11623,1.11625,208999999.0
2006-09-25 20:51:00,1.11628,1.11628,1.11618,1.11623,39200000.0
2006-09-25 20:52:00,1.11619,1.11619,1.11608,1.11614,102100000.0
2006-09-25 20:53:00,1.11607,1.11609,1.11595,1.11595,233199998.0
2006-09-25 20:54:00,1.11602,1.11612,1.11597,1.11598,460500001.0
2006-09-25 20:55:00,1.11603,1.11603,1.11595,1.116,220099995.0
2006-09-25 20:56:00,1.11608,1.11622,1.11608,1.11618,660600002.0
2006-09-25 20:57:00,1.11618,1.11658,1.11618,1.11658,324899998.0
2006-09-25 20:58:00,1.11659,1.11664,1.11627,1.11644,376400000.0
2006-09-25 20:59:00,1.11634,1.11637,1.11605,1.11628,307200005.0
2006-09-25 21:00:00,1.11615,1.11648,1.11615,1.11634,725000000.0
2006-09-25 21:01:00,1.11628,1.11637,1.11623,1.1163,531700005.0
2006-09-25 21:02:00,1.11624,1.11627,1.1162,1.1162,70600000.0
2006-09-25 21:03:00,1.11629,1.11629,1.11608,1.11618,495999994.0
2006-09-25 21:04:00,1.11623,1.11634,1.11619,1.11626,667199999.0
2006-09-25 21:05:00,1.11626,1.11634,1.11615,1.11625,875900002.0
2006-09-25 21:06:00,1.11625,1.11625,1.11612,1.11616,45400000.0
2006-09-25 21:07:00,1.1162,1.11625,1.1161,1.11613,533100005.0
2006-09-25 21:08:00,1.1161,1.11624,1.1161,1.11624,107300000.0
2006-09-25 21:09:00,1.11613,1.11613,1.116,1.11613,62600000.0
2006-09-25 21:10:00,1.11617,1.11619,1.11602,1.11602,373400000.0
2006-09-25 21:11:00,1.11602,1.11608,1.11599,1.116,279500001.0
2006-09-25 21:12:00,1.11605,1.11612,1.11603,1.11607,390700000.0
2006-09-25 21:13:00,1.11605,1.11605,1.11594,1.11594,461299999.0
2006-09-25 21:14:00,1.11602,1.11605,1.11597,1.11599,123699999.0
2006-09-25 21:15:00,1.11594,1.11599,1.11592,1.11596,94200003.0
2006-09-25 21:16:00,1.11593,1.11599,1.11593,1.11595,136000001.0
2006-09-25 21:17:00,1.116,1.116,1.11595,1.116,80199998.0
2006-09-25 21:18:00,1.11606,1.11613,1.11601,1.11609,17600000.0
2006-09-25 21:19:00,1.11602,1.11608,1.11596,1.11596,89000000.0
2006-09-25 21:20:00,1.11595,1.11595,1.11595,1.11595,51100000.0
2006-09-25 21:21:00,1.11593,1.11593,1.11592,1.11592,51999999.0
2006-09-25 21:22:00,1.11591,1.11594,1.11591,1.11594,39699999.0
2006-09-25 21:23:00,1.11599,1.11611,1.11599,1.11611,51599999.0
2006-09-25 21:24:00,1.11615,1.11615,1.1161,1.1161,72899998.0
2006-09-25 21:25:00,1.11612,1.11618,1.11612,1.11618,78299998.0
2006-09-25 21:26:00,1.1162,1.11623,1.1162,1.1162,108500000.0
2006-09-25 21:27:00,1.11603,1.11614,1.11603,1.11603,128000004.0
2006-09-25 21:28:00,1.11619,1.11624,1.11614,1.1162,277800002.0
2006-09-25 21:29:00,1.11619,1.11619,1.11605,1.11605,203300003.0
2006-09-25 21:30:00,1.1161,1.1161,1.11605,1.1161,50200000.0
2006-09-25 21:31:00,1.11583,1.11594,1.1157,1.11589,125400001.0
2006-09-25 21:32:00,1.11603,1.11618,1.11603,1.11618,236200000.0
2006-09-25 21:33:00,1.11622,1.11622,1.11604,1.11604,109600001.0
2006-09-25 21:34:00,1.11607,1.11615,1.11605,1.11612,82999999.0
2006-09-25 21:35:00,1.11614,1.11626,1.11614,1.11623,33499999.0
2006-09-25 21:36:00,1.11619,1.11629,1.11612,1.11622,144200001.0
2006-09-25 21:37:00,1.1163,1.1163,1.11623,1.11623,48300000.0
2006-09-25 21:38:00,1.1162,1.11625,1.1162,1.1162,82900000.0
2006-09-25 21:39:00,1.11619,1.11619,1.1161,1.11619,441200002.0
2006-09-25 21:40:00,1.1162,1.1162,1.11613,1.11615,252400001.0
2006-09-25 21:41:00,1.11623,1.11623,1.11618,1.1162,63199998.0
2006-09-25 21:42:00,1.11617,1.1162,1.11615,1.1162,138700000.0
2006-09-25 21:43:00,1.11618,1.11618,1.11594,1.11594,173500002.0
2006-09-25 21:44:00,1.11596,1.11606,1.11596,1.11602,65100001.0
2006-09-25 21:45:00,1.11603,1.11608,1.11602,1.11602,147800002.0
2006-09-25 21:46:00,1.11597,1.11597,1.11585,1.11587,154700000.0
2006-09-25 21:47:00,1.11585,1.11589,1.11583,1.11585,163099997.0
2006-09-25 21:48:00,1.11591,1.11597,1.11581,1.11597,143700000.0
2006-09-25 21:49:00,1.11595,1.11605,1.11593,1.11598,92400001.0
2006-09-25 21:50:00,1.11595,1.116,1.11595,1.116,93099997.0
2006-09-25 21:51:00,1.116,1.116,1.11593,1.11593,159100001.0
2006-09-25 21:52:00,1.11593,1.11608,1.11593,1.11608,169500001.0
2006-09-25 21:53:00,1.11608,1.11608,1.11602,1.11602,231200000.0
2006-09-25 21:54:00,1.11611,1.11613,1.11603,1.11613,173600001.0
2006-09-25 21:55:00,1.11618,1.11618,1.11612,1.11612,32100000.0
2006-09-25 21:56:00,1.11607,1.11623,1.11607,1.11623,59599999.0
2006-09-25 21:57:00,1.11615,1.11627,1.11615,1.11627,27200000.0
2006-09-25 21:58:00,1.11613,1.1163,1.11613,1.11628,77200002.0
2006-09-25 21:59:00,1.11617,1.11636,1.11611,1.11614,225799999.0
2006-09-25 22:00:00,1.11615,1.11628,1.11607,1.11607,354099998.0
2006-09-25 22:01:00,1.11617,1.11617,1.11607,1.11609,139599999.0
2006-09-25 22:02:00,1.11615,1.11625,1.11615,1.11615,419900002.0
2006-09-25 22:03:00,1.11607,1.11625,1.11607,1.1162,177599998.0
2006-09-25 22:04:00,1.11623,1.11623,1.11609,1.11617,157300000.0
2006-09-25 22:05:00,1.11614,1.11627,1.11614,1.11624,105800001.0
2006-09-25 22:06:00,1.11623,1.11635,1.11619,1.11631,251899999.0
2006-09-25 22:07:00,1.11637,1.11643,1.11628,1.11643,123399998.0
2006-09-25 22:08:00,1.11641,1.11643,1.11634,1.11639,130799998.0
2006-09-25 22:09:00,1.11633,1.11649,1.11633,1.11645,132000001.0
2006-09-25 22:10:00,1.11647,1.11658,1.11647,1.11658,35499999.0
2006-09-25 22:11:00,1.11668,1.11681,1.11668,1.11674,61500000.0
2006-09-25 22:12:00,1.1167,1.11675,1.1167,1.1167,125700001.0
2006-09-25 22:13:00,1.1167,1.11675,1.1167,1.1167,109000001.0
2006-09-25 22:14:00,1.11675,1.11675,1.11667,1.11672,54999999.0
2006-09-25 22:15:00,1.1168,1.11683,1.11675,1.11683,72100002.0
2006-09-25 22:16:00,1.11685,1.11685,1.11678,1.11681,114200000.0
2006-09-25 22:17:00,1.11672,1.11673,1.11655,1.11661,88599999.0
2006-09-25 22:18:00,1.11658,1.11668,1.11658,1.11668,76699999.0
2006-09-25 22:19:00,1.11666,1.11674,1.11662,1.11662,44700000.0
2006-09-25 22:20:00,1.1166,1.11665,1.1166,1.11665,43499999.0
2006-09-25 22:21:00,1.11665,1.11665,1.11655,1.11655,157300000.0
2006-09-25 22:22:00,1.11655,1.11665,1.11655,1.11655,140899997.0
2006-09-25 22:23:00,1.1166,1.1166,1.1166,1.1166,38200000.0
2006-09-25 22:24:00,1.1166,1.11673,1.1166,1.11673,185499998.0
2006-09-25 22:25:00,1.11672,1.11672,1.11655,1.11655,69999999.0
2006-09-25 22:26:00,1.11655,1.11655,1.11645,1.11645,97699998.0
2006-09-25 22:27:00,1.11652,1.1167,1.11652,1.1166,328900000.0
2006-09-25 22:28:00,1.11655,1.11658,1.11652,1.11658,126000000.0
2006-09-25 22:29:00,1.11662,1.1167,1.11662,1.11664,271800005.0
2006-09-25 22:30:00,1.11662,1.11663,1.11655,1.11663,106400001.0
2006-09-25 22:31:00,1.11673,1.1168,1.11671,1.11677,110400001.0
2006-09-25 22:32:00,1.11665,1.1167,1.1166,1.11662,78400000.0
2006-09-25 22:33:00,1.11663,1.11663,1.11654,1.11654,140700002.0
2006-09-25 22:34:00,1.11658,1.11677,1.11658,1.11664,348500001.0
2006-09-25 22:35:00,1.11667,1.11684,1.11667,1.11672,166800002.0
2006-09-25 22:36:00,1.11671,1.11674,1.1167,1.11674,78300001.0
2006-09-25 22:37:00,1.11665,1.1167,1.1166,1.1166,108100001.0
2006-09-25 22:38:00,1.11665,1.11677,1.11665,1.11665,85600000.0
2006-09-25 22:39:00,1.11665,1.11665,1.11655,1.11655,183800001.0
2006-09-25 22:40:00,1.11668,1.11678,1.11667,1.11667,50300000.0
2006-09-25 22:41:00,1.1167,1.11686,1.1167,1.11672,117299999.0
2006-09-25 22:42:00,1.11673,1.11673,1.11668,1.11668,45800001.0
2006-09-25 22:43:00,1.11669,1.11685,1.11667,1.11671,346299999.0
2006-09-25 22:44:00,1.11664,1.11674,1.11647,1.11653,134500000.0
2006-09-25 22:45:00,1.11669,1.11676,1.1166,1.11673,88300001.0
2006-09-25 22:46:00,1.11668,1.11668,1.11645,1.11659,120400002.0
2006-09-25 22:47:00,1.11655,1.11655,1.1165,1.1165,39300001.0
2006-09-25 22:48:00,1.11661,1.11667,1.11657,1.11657,95900001.0
2006-09-25 22:49:00,1.11664,1.11668,1.11661,1.11663,83600002.0
2006-09-25 22:50:00,1.11672,1.1168,1.11671,1.11673,80800000.0
2006-09-25 22:51:00,1.11677,1.11677,1.11659,1.11672,87700001.0
2006-09-25 22:52:00,1.11672,1.11672,1.11637,1.11637,147400001.0
2006-09-25 22:53:00,1.11636,1.11648,1.11633,1.11643,159999999.0
2006-09-25 22:54:00,1.11643,1.11645,1.11636,1.11636,143400002.0
2006-09-25 22:55:00,1.11643,1.11667,1.11643,1.11662,189300000.0
2006-09-25 22:56:00,1.11662,1.11662,1.11645,1.11645,29800000.0
2006-09-25 22:57:00,1.11655,1.11659,1.11641,1.11643,111600002.0
2006-09-25 22:58:00,1.11654,1.11666,1.11647,1.11663,107900000.0
2006-09-25 22:59:00,1.11655,1.11655,1.11625,1.11635,127200001.0
2006-09-25 23:00:00,1.11613,1.11657,1.1161,1.11645,108500003.0
2006-09-25 23:01:00,1.11663,1.11671,1.11662,1.11662,85400000.0
2006-09-25 23:02:00,1.11662,1.11679,1.11662,1.11678,136199997.0
2006-09-25 23:03:00,1.11681,1.11681,1.11674,1.11674,17100001.0
2006-09-25 23:04:00,1.11652,1.11665,1.11627,1.11655,138000000.0
2006-09-25 23:05:00,1.11667,1.11667,1.11655,1.11657,131000002.0
2006-09-25 23:06:00,1.11665,1.1168,1.11665,1.11671,133900000.0
2006-09-25 23:07:00,1.11682,1.11682,1.11635,1.11671,93200000.0
2006-09-25 23:08:00,1.11675,1.11675,1.11662,1.1167,86700000.0
2006-09-25 23:09:00,1.1167,1.11675,1.11662,1.11675,107900003.0
2006-09-25 23:10:00,1.11675,1.11678,1.11673,1.11673,38500000.0
2006-09-25 23:11:00,1.11671,1.11681,1.11671,1.11681,29499999.0
2006-09-25 23:12:00,1.11663,1.11681,1.11651,1.11681,69300001.0
2006-09-25 23:13:00,1.1167,1.11675,1.11665,1.11675,96999999.0
2006-09-25 23:14:00,1.11645,1.11662,1.11645,1.11657,71700001.0
2006-09-25 23:15:00,1.11683,1.11688,1.1168,1.1168,113100002.0
2006-09-25 23:16:00,1.11678,1.11678,1.11671,1.11672,150700000.0
2006-09-25 23:17:00,1.11668,1.11675,1.11665,1.11665,56600000.0
2006-09-25 23:18:00,1.11667,1.11675,1.11652,1.11662,158900001.0
2006-09-25 23:19:00,1.1167,1.1167,1.1167,1.1167,8800000.0
2006-09-25 23:20:00,1.11665,1.11665,1.11665,1.11665,15100000.0
2006-09-25 23:21:00,1.1167,1.11675,1.1167,1.11675,20600000.0
2006-09-25 23:22:00,1.1167,1.11673,1.11652,1.11661,99300000.0
2006-09-25 23:23:00,1.11663,1.11673,1.1166,1.11664,87299999.0
2006-09-25 23:24:00,1.11662,1.11674,1.11642,1.11658,108000001.0
2006-09-25 23:25:00,1.11664,1.11664,1.11643,1.11646,124099998.0
2006-09-25 23:26:00,1.11645,1.11658,1.11642,1.11658,163700001.0
2006-09-25 23:27:00,1.11655,1.11661,1.11652,1.11658,154300001.0
2006-09-25 23:28:00,1.11658,1.11658,1.11647,1.11647,84000001.0
2006-09-25 23:29:00,1.11645,1.11666,1.11643,1.11666,57399999.0
2006-09-25 23:30:00,1.11655,1.11663,1.11655,1.11658,45400001.0
2006-09-25 23:31:00,1.11656,1.11664,1.11651,1.11664,128600000.0
2006-09-25 23:32:00,1.11667,1.11678,1.11663,1.11678,105299998.0
2006-09-25 23:33:00,1.11672,1.11675,1.11667,1.11675,66400000.0
2006-09-25 23:34:00,1.11675,1.11684,1.11665,1.1167,89000001.0
2006-09-25 23:35:00,1.11652,1.11677,1.11652,1.11677,125200001.0
2006-09-25 23:36:00,1.11673,1.11693,1.11672,1.11693,63900002.0
2006-09-25 23:37:00,1.11684,1.11684,1.11681,1.11681,39100000.0
2006-09-25 23:38:00,1.11673,1.11683,1.11668,1.11678,107500000.0
2006-09-25 23:39:00,1.11674,1.11694,1.11674,1.11679,162499999.0
2006-09-25 23:40:00,1.11678,1.11678,1.11675,1.11675,26400000.0
2006-09-25 23:41:00,1.11652,1.11678,1.11644,1.11678,130599996.0
2006-09-25 23:42:00,1.1168,1.11685,1.11672,1.1168,189999998.0
2006-09-25 23:43:00,1.1168,1.11685,1.1168,1.1168,27899999.0
2006-09-25 23:44:00,1.11679,1.11679,1.1167,1.1167,125699998.0
2006-09-25 23:45:00,1.11681,1.11681,1.11671,1.11673,88200002.0
2006-09-25 23:46:00,1.11666,1.11672,1.11666,1.11672,16100000.0
2006-09-25 23:47:00,1.1168,1.1168,1.1168,1.1168,500000.0
2006-09-25 23:48:00,1.11682,1.11685,1.11682,1.11683,49900001.0
2006-09-25 23:49:00,1.11686,1.11694,1.11677,1.11678,131800000.0
2006-09-25 23:50:00,1.11687,1.11698,1.11687,1.11698,6400000.0
2006-09-25 23:51:00,1.11691,1.11699,1.11686,1.11686,120000002.0
2006-09-25 23:52:00,1.11684,1.11695,1.11684,1.11692,87400001.0
2006-09-25 23:53:00,1.11691,1.117,1.11671,1.11671,168300003.0
2006-09-25 23:54:00,1.11696,1.11696,1.11685,1.11685,18500000.0
2006-09-25 23:55:00,1.11675,1.11683,1.11675,1.11681,104199999.0
2006-09-25 23:56:00,1.11662,1.11671,1.11662,1.11671,62000001.0
2006-09-25 23:57:00,1.11692,1.11692,1.11666,1.11666,114099999.0
2006-09-25 23:58:00,1.11675,1.11685,1.11672,1.11683,52200000.0
2006-09-25 23:59:00,1.11683,1.11686,1.11668,1.11686,143099999.0
2006-09-26 00:00:00,1.11685,1.11685,1.1168,1.1168,37300000.0
2006-09-26 00:01:00,1.1168,1.11699,1.1168,1.11699,80500003.0
2006-09-26 00:02:00,1.11701,1.11702,1.11689,1.11697,29700000.0
2006-09-26 00:03:00,1.11692,1.11708,1.11692,1.11708,4000000.0
2006-09-26 00:04:00,1.11715,1.11718,1.11705,1.1171,57599998.0
2006-09-26 00:05:00,1.11705,1.11715,1.11705,1.11715,30800000.0
2006-09-26 00:06:00,1.117,1.1171,1.11675,1.11689,191599998.0
2006-09-26 00:07:00,1.11688,1.11705,1.11679,1.11679,118000001.0
2006-09-26 00:08:00,1.11689,1.11701,1.11679,1.11679,36900001.0
2006-09-26 00:09:00,1.11674,1.117,1.11674,1.1169,117499998.0
2006-09-26 00:10:00,1.117,1.11703,1.11665,1.11676,111500001.0
2006-09-26 00:11:00,1.11707,1.11707,1.11692,1.11694,114599999.0
2006-09-26 00:12:00,1.11691,1.11691,1.11677,1.11682,70900001.0
2006-09-26 00:13:00,1.1167,1.11689,1.11669,1.11678,150200000.0
2006-09-26 00:14:00,1.11658,1.11686,1.11649,1.11678,107200002.0
2006-09-26 00:15:00,1.11692,1.11701,1.11688,1.11696,115500002.0
2006-09-26 00:16:00,1.11692,1.11702,1.11673,1.11678,132899999.0
2006-09-26 00:17:00,1.11685,1.11701,1.1168,1.11694,89500000.0
2006-09-26 00:18:00,1.11702,1.11703,1.11692,1.11699,87699999.0
2006-09-26 00:19:00,1.117,1.11704,1.1169,1.11698,97800000.0
2006-09-26 00:20:00,1.11692,1.11702,1.11688,1.117,92999998.0
2006-09-26 00:21:00,1.117,1.11703,1.11683,1.11685,68699998.0
2006-09-26 00:22:00,1.11668,1.11668,1.1166,1.11666,70200000.0
2006-09-26 00:23:00,1.11675,1.11675,1.11665,1.1167,152599996.0
2006-09-26 00:24:00,1.11675,1.11675,1.11665,1.1167,64000000.0
2006-09-26 00:25:00,1.11662,1.11665,1.11644,1.11655,99400001.0
2006-09-26 00:26:00,1.11663,1.11666,1.11663,1.11663,54500000.0
2006-09-26 00:27:00,1.1167,1.1167,1.11665,1.1167,191300002.0
2006-09-26 00:28:00,1.11662,1.11669,1.11649,1.11665,117399998.0
2006-09-26 00:29:00,1.11667,1.1168,1.11667,1.11674,102800000.0
2006-09-26 00:30:00,1.11675,1.1168,1.11672,1.11675,70399998.0
2006-09-26 00:31:00,1.11655,1.11689,1.11655,1.1167,96700000.0
2006-09-26 00:32:00,1.11677,1.11686,1.11669,1.11686,80300000.0
2006-09-26 00:33:00,1.11683,1.11685,1.11683,1.11685,14400000.0
2006-09-26 00:34:00,1.11689,1.11689,1.11674,1.11681,63099999.0
2006-09-26 00:35:00,1.11668,1.11668,1.11664,1.11664,58900002.0
2006-09-26 00:36:00,1.11653,1.11665,1.11652,1.11652,100300000.0
2006-09-26 00:37:00,1.11661,1.11672,1.11661,1.11672,21900000.0
2006-09-26 00:38:00,1.11665,1.1167,1.11662,1.11667,85899999.0
2006-09-26 00:39:00,1.11662,1.11662,1.11654,1.11654,36199998.0
2006-09-26 00:40:00,1.11659,1.11667,1.11659,1.11667,126900000.0
2006-09-26 00:41:00,1.11667,1.11682,1.11654,1.11682,92600001.0
2006-09-26 00:42:00,1.11675,1.11675,1.1167,1.1167,1400000.0
2006-09-26 00:43:00,1.1167,1.11675,1.11665,1.11675,97000001.0
2006-09-26 00:44:00,1.11668,1.11676,1.11664,1.11674,134100000.0
2006-09-26 00:45:00,1.1167,1.11675,1.11662,1.1167,151799998.0
2006-09-26 00:46:00,1.11675,1.11675,1.11675,1.11675,27100000.0
2006-09-26 00:47:00,1.1167,1.11675,1.11662,1.1167,212800003.0
2006-09-26 00:48:00,1.11665,1.11675,1.11665,1.11675,57500000.0
2006-09-26 00:49:00,1.11673,1.11675,1.11665,1.11665,61100000.0
2006-09-26 00:50:00,1.11675,1.11675,1.11667,1.1167,118199998.0
2006-09-26 00:51:00,1.1167,1.11675,1.11662,1.11662,88600002.0
2006-09-26 00:52:00,1.11664,1.11674,1.11664,1.11667,106499999.0
2006-09-26 00:53:00,1.11665,1.1167,1.11665,1.1167,31899999.0
2006-09-26 00:54:00,1.11677,1.11684,1.11671,1.11681,110200000.0
2006-09-26 00:55:00,1.11675,1.11675,1.1166,1.11663,77500000.0
2006-09-26 00:56:00,1.11678,1.11679,1.11669,1.11669,127199999.0
2006-09-26 00:57:00,1.11682,1.1169,1.11668,1.1168,63500000.0
2006-09-26 00:58:00,1.11678,1.11678,1.11677,1.11677,78599998.0
2006-09-26 00:59:00,1.11674,1.11688,1.11674,1.11682,47600000.0
2006-09-26 01:00:00,1.11682,1.11689,1.11677,1.11682,113400002.0
2006-09-26 01:01:00,1.11682,1.11682,1.11669,1.11678,76099999.0
2006-09-26 01:02:00,1.1168,1.11685,1.11675,1.1168,99700001.0
2006-09-26 01:03:00,1.11685,1.11685,1.11673,1.11685,66200002.0
2006-09-26 01:04:00,1.1168,1.11685,1.11675,1.1168,88299999.0
2006-09-26 01:05:00,1.11685,1.11685,1.11665,1.1168,117300001.0
2006-09-26 01:06:00,1.11675,1.11675,1.11675,1.11675,54000000.0
2006-09-26 01:07:00,1.1168,1.1168,1.1168,1.1168,29500000.0
2006-09-26 01:08:00,1.1168,1.11685,1.11675,1.11685,131199999.0
2006-09-26 01:09:00,1.117,1.117,1.11685,1.11685,33500000.0
2006-09-26 01:10:00,1.11682,1.11682,1.11682,1.11682,27900000.0
2006-09-26 01:11:00,1.1168,1.1168,1.1168,1.1168,35099998.0
2006-09-26 01:12:00,1.11678,1.11682,1.11674,1.11677,87400002.0
2006-09-26 01:13:00,1.1168,1.1168,1.11659,1.11667,46500000.0
2006-09-26 01:14:00,1.11668,1.11672,1.11668,1.11672,2300000.0
2006-09-26 01:15:00,1.1168,1.1168,1.11675,1.11675,32000000.0
2006-09-26 01:16:00,1.11663,1.1168,1.11655,1.11668,121100003.0
2006-09-26 01:17:00,1.11682,1.11682,1.11649,1.11673,136300000.0
2006-09-26 01:18:00,1.11665,1.11683,1.11656,1.11683,124300001.0
2006-09-26 01:19:00,1.1168,1.1168,1.1168,1.1168,54899998.0
2006-09-26 01:20:00,1.1167,1.11673,1.1167,1.11673,50200000.0
2006-09-26 01:21:00,1.11671,1.11677,1.11671,1.11674,17600000.0
2006-09-26 01:22:00,1.1168,1.1168,1.1168,1.1168,8000000.0
2006-09-26 01:23:00,1.1168,1.11682,1.1168,1.11682,32700000.0
2006-09-26 01:24:00,1.1168,1.1168,1.11672,1.11672,41400000.0
2006-09-26 01:25:00,1.1168,1.11683,1.11675,1.11683,67800002.0
2006-09-26 01:26:00,1.11674,1.11681,1.11663,1.11672,100589999.0
2006-09-26 01:27:00,1.11677,1.11677,1.11668,1.11672,77300001.0
2006-09-26 01:28:00,1.11685,1.11685,1.11678,1.11678,9600000.0
2006-09-26 01:29:00,1.11685,1.11685,1.11673,1.1168,25400000.0
2006-09-26 01:30:00,1.11666,1.11666,1.11641,1.11664,97100000.0
2006-09-26 01:31:00,1.1166,1.11668,1.11627,1.11627,56000001.0
2006-09-26 01:32:00,1.1168,1.11685,1.1168,1.11685,31400000.0
2006-09-26 01:33:00,1.11678,1.11678,1.11671,1.11671,58099999.0
2006-09-26 01:34:00,1.11663,1.11663,1.11652,1.11652,30300000.0
2006-09-26 01:35:00,1.11659,1.11659,1.11656,1.11656,4000000.0
2006-09-26 01:36:00,1.11667,1.11673,1.11647,1.11661,148900002.0
2006-09-26 01:37:00,1.11653,1.1166,1.11653,1.1166,49800001.0
2006-09-26 01:38:00,1.11655,1.11675,1.11647,1.11661,154500000.0
2006-09-26 01:39:00,1.11657,1.11658,1.11655,1.11658,39000000.0
2006-09-26 01:40:00,1.11644,1.11659,1.11644,1.11659,27599999.0
2006-09-26 01:41:00,1.11656,1.11663,1.11655,1.11655,182000001.0
2006-09-26 01:42:00,1.1165,1.1166,1.1165,1.11652,34999999.0
2006-09-26 01:43:00,1.1166,1.11668,1.1166,1.11668,81399999.0
2006-09-26 01:44:00,1.11657,1.1166,1.11655,1.1166,9100000.0
2006-09-26 01:45:00,1.11653,1.1166,1.1164,1.1166,117000000.0
2006-09-26 01:46:00,1.11651,1.11652,1.11629,1.11652,62700000.0
2006-09-26 01:47:00,1.11648,1.11658,1.11642,1.11645,155800002.0
2006-09-26 01:48:00,1.1166,1.1166,1.11646,1.11648,94100000.0
2006-09-26 01:49:00,1.11648,1.11659,1.11642,1.11649,175099997.0
2006-09-26 01:50:00,1.11647,1.11655,1.11647,1.11655,30400000.0
2006-09-26 01:51:00,1.11649,1.11649,1.11638,1.11638,33400000.0
2006-09-26 01:52:00,1.11638,1.11645,1.11634,1.1164,188800000.0
2006-09-26 01:53:00,1.11641,1.1165,1.11639,1.11642,142400005.0
2006-09-26 01:54:00,1.11648,1.11652,1.11643,1.11643,114899999.0
2006-09-26 01:55:00,1.1163,1.11645,1.1163,1.11645,51000001.0
2006-09-26 01:56:00,1.11619,1.1164,1.11619,1.11633,106900002.0
2006-09-26 01:57:00,1.11642,1.11642,1.11623,1.11625,105500001.0
2006-09-26 01:58:00,1.1163,1.1163,1.11623,1.11623,53199998.0
2006-09-26 01:59:00,1.11628,1.11637,1.11628,1.11635,101299999.0
2006-09-26 02:00:00,1.11623,1.1163,1.11622,1.11622,148599999.0
2006-09-26 02:01:00,1.11633,1.11633,1.11633,1.11633,7200000.0
2006-09-26 02:02:00,1.1163,1.1163,1.1163,1.1163,42800001.0
2006-09-26 02:03:00,1.11628,1.11633,1.11614,1.11625,107800001.0
2006-09-26 02:04:00,1.11621,1.11621,1.11602,1.11604,45500000.0
2006-09-26 02:05:00,1.11625,1.11625,1.11613,1.1162,91799999.0
2006-09-26 02:06:00,1.1161,1.1163,1.1161,1.1163,35000000.0
2006-09-26 02:07:00,1.11635,1.11635,1.11623,1.11625,57900001.0
2006-09-26 02:08:00,1.1163,1.1163,1.11625,1.11625,125200002.0
2006-09-26 02:09:00,1.11626,1.11626,1.11619,1.11619,20600000.0
2006-09-26 02:10:00,1.1162,1.11635,1.1162,1.11629,52099999.0
2006-09-26 02:11:00,1.1163,1.1163,1.11625,1.1163,77700000.0
2006-09-26 02:12:00,1.11628,1.11628,1.11628,1.11628,18799999.0
2006-09-26 02:13:00,1.11623,1.11623,1.11606,1.11611,88000000.0
2006-09-26 02:14:00,1.11614,1.11619,1.11612,1.11618,90600001.0
2006-09-26 02:15:00,1.11625,1.11625,1.11615,1.11625,74400001.0
2006-09-26 02:16:00,1.11617,1.11617,1.11613,1.11613,19100000.0
2006-09-26 02:17:00,1.1161,1.11619,1.11597,1.11607,137589998.0
2006-09-26 02:18:00,1.11605,1.11605,1.11605,1.11605,43000000.0
2006-09-26 02:19:00,1.11595,1.11611,1.11584,1.11599,108400000.0
2006-09-26 02:20:00,1.11605,1.11618,1.11605,1.11615,177600001.0
2006-09-26 02:21:00,1.1162,1.1162,1.11564,1.11611,149000001.0
2006-09-26 02:22:00,1.11607,1.11609,1.11599,1.11602,65600000.0
2006-09-26 02:23:00,1.11598,1.11621,1.11597,1.11621,77199998.0
2006-09-26 02:24:00,1.11603,1.11611,1.11578,1.11586,214999997.0
2006-09-26 02:25:00,1.11615,1.11615,1.11611,1.11615,60500000.0
2006-09-26 02:26:00,1.11606,1.11606,1.11599,1.11599,49100001.0
2006-09-26 02:27:00,1.116,1.11612,1.11574,1.11574,71199999.0
2006-09-26 02:28:00,1.11595,1.11606,1.11595,1.11606,55100000.0
2006-09-26 02:29:00,1.11604,1.11611,1.116,1.11603,74690000.0
2006-09-26 02:30:00,1.116,1.116,1.11592,1.11592,112500002.0
2006-09-26 02:31:00,1.11592,1.116,1.11592,1.11596,71200000.0
2006-09-26 02:32:00,1.11605,1.11605,1.116,1.116,7400000.0
2006-09-26 02:33:00,1.11605,1.11605,1.116,1.116,54200000.0
2006-09-26 02:34:00,1.11598,1.116,1.11595,1.116,84500002.0
2006-09-26 02:35:00,1.11605,1.11605,1.11595,1.11595,54000002.0
2006-09-26 02:36:00,1.116,1.116,1.116,1.116,15500000.0
2006-09-26 02:37:00,1.11596,1.11611,1.11584,1.11608,48800001.0
2006-09-26 02:38:00,1.11595,1.116,1.11595,1.116,128800002.0
2006-09-26 02:39:00,1.116,1.11605,1.11593,1.11605,41100000.0
2006-09-26 02:40:00,1.11597,1.11601,1.11597,1.11601,17600000.0
2006-09-26 02:41:00,1.11606,1.11606,1.11599,1.11599,17500000.0
2006-09-26 02:42:00,1.1159,1.11612,1.1158,1.11597,145099996.0
2006-09-26 02:43:00,1.11605,1.11605,1.116,1.116,92699999.0
2006-09-26 02:44:00,1.11595,1.116,1.11595,1.116,34900000.0
2006-09-26 02:45:00,1.11608,1.11608,1.11601,1.11608,33800000.0
2006-09-26 02:46:00,1.11613,1.11624,1.116,1.11621,58500001.0
2006-09-26 02:47:00,1.11631,1.11632,1.11631,1.11632,8000000.0
2006-09-26 02:48:00,1.1164,1.1164,1.11624,1.11624,138999998.0
2006-09-26 02:49:00,1.11621,1.11621,1.11614,1.11614,19300000.0
2006-09-26 02:50:00,1.1161,1.11617,1.1161,1.11614,42500000.0
2006-09-26 02:51:00,1.1162,1.11637,1.1162,1.1163,3200000.0
2006-09-26 02:52:00,1.1164,1.1164,1.11635,1.11635,29500000.0
2006-09-26 02:53:00,1.11627,1.11633,1.11622,1.11626,76300002.0
2006-09-26 02:54:00,1.11627,1.11633,1.11627,1.11633,24800000.0
2006-09-26 02:55:00,1.11649,1.11655,1.11639,1.11647,95100000.0
2006-09-26 02:56:00,1.11655,1.11655,1.1165,1.1165,40900001.0
2006-09-26 02:57:00,1.1165,1.1165,1.11645,1.11645,6600000.0
2006-09-26 02:58:00,1.1165,1.1165,1.11645,1.11645,17500000.0
2006-09-26 02:59:00,1.11655,1.11655,1.11643,1.11655,119200000.0
2006-09-26 03:00:00,1.11648,1.11648,1.11635,1.11648,12100000.0
2006-09-26 03:01:00,1.11623,1.11646,1.11616,1.11643,50300000.0
2006-09-26 03:02:00,1.11642,1.11643,1.11626,1.11637,121700003.0
2006-09-26 03:03:00,1.11635,1.11638,1.11624,1.11638,111699997.0
2006-09-26 03:04:00,1.1164,1.1164,1.11622,1.11622,77199999.0
2006-09-26 03:05:00,1.11627,1.11644,1.11627,1.11635,53299999.0
2006-09-26 03:06:00,1.11633,1.11646,1.11629,1.11641,154400003.0
2006-09-26 03:07:00,1.11638,1.11638,1.11638,1.11638,5600000.0
2006-09-26 03:08:00,1.11637,1.11637,1.11626,1.11626,87200000.0
2006-09-26 03:09:00,1.11639,1.11645,1.11635,1.11635,155000004.0
2006-09-26 03:10:00,1.11638,1.11638,1.11638,1.11638,18299999.0
2006-09-26 03:11:00,1.11645,1.11645,1.11635,1.11635,4800000.0
2006-09-26 03:12:00,1.11638,1.1164,1.1163,1.1164,70600001.0
2006-09-26 03:13:00,1.11627,1.11638,1.11624,1.11632,103099999.0
2006-09-26 03:14:00,1.11642,1.1165,1.11638,1.11638,116500001.0
2006-09-26 03:15:00,1.11635,1.1164,1.11633,1.11633,13200000.0
2006-09-26 03:16:00,1.11649,1.11656,1.1164,1.11645,33099999.0
2006-09-26 03:17:00,1.1164,1.11645,1.11626,1.11636,101300000.0
2006-09-26 03:18:00,1.11653,1.11653,1.11637,1.11645,145999999.0
2006-09-26 03:19:00,1.11632,1.11633,1.11632,1.11632,33700001.0
2006-09-26 03:20:00,1.11632,1.11641,1.11632,1.11632,29300000.0
2006-09-26 03:21:00,1.11631,1.11631,1.11617,1.1162,48900000.0
2006-09-26 03:22:00,1.11616,1.11623,1.11616,1.11622,45199999.0
2006-09-26 03:23:00,1.11613,1.11625,1.11613,1.11625,43500001.0
2006-09-26 03:24:00,1.116,1.11632,1.11588,1.11627,78700002.0
2006-09-26 03:25:00,1.11632,1.1165,1.11632,1.1165,49100000.0
2006-09-26 03:26:00,1.11653,1.11655,1.11645,1.1165,101500001.0
2006-09-26 03:27:00,1.11648,1.1165,1.11648,1.1165,27100000.0
2006-09-26 03:28:00,1.1165,1.1165,1.1165,1.1165,15100000.0
2006-09-26 03:29:00,1.11645,1.11645,1.11627,1.11632,118200003.0
2006-09-26 03:30:00,1.1164,1.11648,1.11635,1.11635,90400000.0
2006-09-26 03:31:00,1.11635,1.1164,1.1163,1.1164,39999999.0
2006-09-26 03:32:00,1.1164,1.1164,1.1164,1.1164,4500000.0
2006-09-26 03:33:00,1.11628,1.11636,1.11628,1.11636,42900001.0
2006-09-26 03:34:00,1.11628,1.11635,1.11628,1.11635,7800000.0
2006-09-26 03:35:00,1.11617,1.11636,1.11594,1.11623,157500001.0
2006-09-26 03:36:00,1.11624,1.1164,1.11614,1.11638,114899999.0
2006-09-26 03:37:00,1.11639,1.11639,1.11631,1.11632,73200001.0
2006-09-26 03:38:00,1.11625,1.11635,1.11625,1.11635,31200000.0
2006-09-26 03:39:00,1.11628,1.11641,1.11624,1.11634,111999999.0
2006-09-26 03:40:00,1.11623,1.11635,1.11623,1.1163,26100000.0
2006-09-26 03:41:00,1.1163,1.11632,1.11624,1.11628,74000001.0
2006-09-26 03:42:00,1.11619,1.11626,1.11619,1.11626,17100000.0
2006-09-26 03:43:00,1.11632,1.11632,1.11616,1.1162,87300000.0
2006-09-26 03:44:00,1.11595,1.11616,1.11589,1.11589,123799998.0
2006-09-26 03:45:00,1.11583,1.11631,1.11582,1.11617,70600000.0
2006-09-26 03:46:00,1.11625,1.11633,1.11601,1.11633,143100000.0
2006-09-26 03:47:00,1.11626,1.11631,1.11622,1.11622,175000001.0
2006-09-26 03:48:00,1.11615,1.11623,1.11615,1.11615,57189999.0
2006-09-26 03:49:00,1.1162,1.11623,1.11615,1.11615,102900002.0
2006-09-26 03:50:00,1.11612,1.11618,1.11612,1.11618,30299999.0
2006-09-26 03:51:00,1.11612,1.11615,1.11582,1.116,94000002.0
2006-09-26 03:52:00,1.11602,1.11611,1.116,1.11611,76900002.0
2006-09-26 03:53:00,1.11615,1.11615,1.11605,1.11615,131100001.0
2006-09-26 03:54:00,1.1161,1.1161,1.11605,1.1161,108000000.0
2006-09-26 03:55:00,1.11603,1.11616,1.1159,1.11595,170599998.0
2006-09-26 03:56:00,1.11602,1.11615,1.11602,1.11605,60100002.0
2006-09-26 03:57:00,1.1162,1.11631,1.11617,1.11631,52500001.0
2006-09-26 03:58:00,1.1162,1.11635,1.1162,1.11635,20700000.0
2006-09-26 03:59:00,1.11632,1.11632,1.11602,1.11618,184200002.0
2006-09-26 04:00:00,1.11628,1.11637,1.11628,1.11637,4800000.0
2006-09-26 04:01:00,1.11632,1.11632,1.11613,1.11613,5300000.0
2006-09-26 04:02:00,1.11625,1.11625,1.11625,1.11625,34000001.0
2006-09-26 04:03:00,1.11615,1.11615,1.11615,1.11615,57999998.0
2006-09-26 04:04:00,1.11628,1.11628,1.11622,1.11622,2400000.0
2006-09-26 04:05:00,1.11634,1.11641,1.11634,1.11641,35200000.0
2006-09-26 04:06:00,1.11642,1.11642,1.11633,1.1164,61900000.0
2006-09-26 04:07:00,1.1164,1.11645,1.11635,1.11645,126400002.0
2006-09-26 04:08:00,1.11635,1.1164,1.11635,1.1164,59200002.0
2006-09-26 04:09:00,1.11624,1.11648,1.11624,1.11631,91100000.0
2006-09-26 04:10:00,1.11638,1.11638,1.11624,1.11638,122499997.0
2006-09-26 04:11:00,1.11635,1.1164,1.11635,1.1164,4000000.0
2006-09-26 04:12:00,1.11639,1.11641,1.11627,1.11631,147999999.0
2006-09-26 04:13:00,1.11638,1.11638,1.11637,1.11638,13500000.0
2006-09-26 04:14:00,1.11638,1.11641,1.11628,1.11628,73800000.0
2006-09-26 04:15:00,1.11625,1.11625,1.11625,1.11625,800000.0
2006-09-26 04:16:00,1.11632,1.11639,1.11627,1.11627,46600000.0
2006-09-26 04:17:00,1.11624,1.11644,1.11619,1.11628,109499999.0
2006-09-26 04:18:00,1.11634,1.11638,1.11634,1.11638,9500000.0
2006-09-26 04:19:00,1.11615,1.11638,1.11609,1.11609,81100001.0
2006-09-26 04:20:00,1.11645,1.11645,1.1164,1.1164,32700000.0
2006-09-26 04:21:00,1.11633,1.11638,1.11626,1.1163,125600001.0
2006-09-26 04:22:00,1.11625,1.11635,1.11623,1.11632,157500001.0
2006-09-26 04:23:00,1.11632,1.11636,1.11627,1.11627,114000000.0
2006-09-26 04:24:00,1.11625,1.11635,1.11625,1.11625,38100000.0
2006-09-26 04:25:00,1.11642,1.11649,1.11627,1.11627,111599998.0
2006-09-26 04:26:00,1.11625,1.11625,1.11625,1.11625,14400000.0
2006-09-26 04:27:00,1.11634,1.11644,1.11634,1.11644,33999999.0
2006-09-26 04:28:00,1.11626,1.11637,1.11626,1.11632,30700000.0
2006-09-26 04:29:00,1.11642,1.11646,1.11602,1.11602,25200000.0
2006-09-26 04:30:00,1.11598,1.1162,1.11594,1.1162,62599999.0
2006-09-26 04:31:00,1.11633,1.11633,1.11619,1.11621,59400002.0
2006-09-26 04:32:00,1.11612,1.11623,1.11612,1.1162,24400000.0
2006-09-26 04:33:00,1.11615,1.1162,1.1161,1.11615,95100000.0
2006-09-26 04:34:00,1.11615,1.1162,1.11604,1.11617,87100001.0
2006-09-26 04:35:00,1.11614,1.11614,1.11608,1.11608,32100000.0
2006-09-26 04:36:00,1.11597,1.11612,1.11597,1.11612,42899999.0
2006-09-26 04:37:00,1.11608,1.11608,1.11602,1.11603,95900003.0
2006-09-26 04:38:00,1.1161,1.11615,1.11607,1.1161,80399998.0
2006-09-26 04:39:00,1.11608,1.1161,1.11608,1.1161,31100001.0
2006-09-26 04:40:00,1.11604,1.11604,1.11598,1.11601,53000001.0
2006-09-26 04:41:00,1.11608,1.11608,1.116,1.11603,152100003.0
2006-09-26 04:42:00,1.11595,1.11607,1.11588,1.11596,128500001.0
2006-09-26 04:43:00,1.1159,1.1161,1.1159,1.11602,77500002.0
2006-09-26 04:44:00,1.11608,1.11615,1.11605,1.11605,90499999.0
2006-09-26 04:45:00,1.11605,1.11605,1.11605,1.11605,27100000.0
2006-09-26 04:46:00,1.1161,1.11613,1.11605,1.1161,98199998.0
2006-09-26 04:47:00,1.11605,1.11615,1.11605,1.11607,87100001.0
2006-09-26 04:48:00,1.1161,1.1161,1.11605,1.11605,21000000.0
2006-09-26 04:49:00,1.11612,1.11614,1.116,1.11612,101500002.0
2006-09-26 04:50:00,1.11611,1.11611,1.11599,1.11599,81200002.0
2006-09-26 04:51:00,1.11608,1.11614,1.11601,1.1161,65400000.0
2006-09-26 04:52:00,1.1161,1.1161,1.116,1.11607,79700000.0
2006-09-26 04:53:00,1.11607,1.11615,1.11605,1.1161,61600000.0
2006-09-26 04:54:00,1.11605,1.11611,1.11566,1.11593,97500001.0
2006-09-26 04:55:00,1.11603,1.11613,1.11602,1.11605,125199998.0
2006-09-26 04:56:00,1.11595,1.11605,1.11593,1.116,88599999.0
2006-09-26 04:57:00,1.11605,1.11605,1.11595,1.116,50400000.0
2006-09-26 04:58:00,1.116,1.116,1.116,1.116,37200000.0
2006-09-26 04:59:00,1.1156,1.11607,1.1156,1.11597,84400002.0
2006-09-26 05:00:00,1.11602,1.11606,1.11594,1.11595,37500000.0
2006-09-26 05:01:00,1.11602,1.11608,1.11602,1.11608,61200001.0
2006-09-26 05:02:00,1.11587,1.11616,1.11586,1.11603,95700001.0
2006-09-26 05:03:00,1.11612,1.11615,1.11612,1.11615,3200000.0
2006-09-26 05:04:00,1.116,1.11608,1.1158,1.11583,114200003.0
2006-09-26 05:05:00,1.11608,1.1161,1.11596,1.11596,43700000.0
2006-09-26 05:06:00,1.11615,1.11615,1.11585,1.11606,80599997.0
2006-09-26 05:07:00,1.11603,1.11603,1.11576,1.11595,104500001.0
2006-09-26 05:08:00,1.11593,1.11596,1.11583,1.11588,88600000.0
2006-09-26 05:09:00,1.11576,1.11576,1.11551,1.11559,155099997.0
2006-09-26 05:10:00,1.11564,1.11568,1.11559,1.11559,165700000.0
2006-09-26 05:11:00,1.11562,1.11562,1.11555,1.11555,20900000.0
2006-09-26 05:12:00,1.1156,1.11565,1.1156,1.11565,52600000.0
2006-09-26 05:13:00,1.1156,1.1156,1.1155,1.1155,177399998.0
2006-09-26 05:14:00,1.11551,1.11558,1.11544,1.11558,120700000.0
2006-09-26 05:15:00,1.11555,1.1156,1.11553,1.11553,81300000.0
2006-09-26 05:16:00,1.11553,1.11563,1.1153,1.11556,108200001.0
2006-09-26 05:17:00,1.11562,1.11562,1.11525,1.11548,39490000.0
2006-09-26 05:18:00,1.11555,1.11569,1.11555,1.11567,73100001.0
2006-09-26 05:19:00,1.1157,1.1157,1.11562,1.11562,3600000.0
2006-09-26 05:20:00,1.11575,1.11575,1.11557,1.11561,47299999.0
2006-09-26 05:21:00,1.11563,1.11567,1.11563,1.11567,35200000.0
2006-09-26 05:22:00,1.1157,1.1157,1.11565,1.1157,78300000.0
2006-09-26 05:23:00,1.11563,1.11566,1.11552,1.11559,124800001.0
2006-09-26 05:24:00,1.11568,1.11575,1.11559,1.11559,66900000.0
2006-09-26 05:25:00,1.11557,1.11557,1.11552,1.11552,76700000.0
2006-09-26 05:26:00,1.11553,1.11561,1.11553,1.11553,40800000.0
2006-09-26 05:27:00,1.11555,1.1156,1.11555,1.1156,37200001.0
2006-09-26 05:28:00,1.11557,1.11557,1.11553,1.11553,58899999.0
2006-09-26 05:29:00,1.1155,1.1155,1.11545,1.11547,143800002.0
2006-09-26 05:30:00,1.11536,1.11545,1.11522,1.11522,29900000.0
2006-09-26 05:31:00,1.11547,1.1155,1.11533,1.11533,34900000.0
2006-09-26 05:32:00,1.11542,1.11548,1.11542,1.11548,32700000.0
2006-09-26 05:33:00,1.11516,1.1154,1.11505,1.11536,109899999.0
2006-09-26 05:34:00,1.11545,1.1155,1.11543,1.11543,93199999.0
2006-09-26 05:35:00,1.1155,1.1155,1.11548,1.11548,8000000.0
2006-09-26 05:36:00,1.11552,1.11559,1.11552,1.11556,106900002.0
2006-09-26 05:37:00,1.11545,1.1155,1.11545,1.1155,37000000.0
2006-09-26 05:38:00,1.11545,1.11547,1.1153,1.11536,24000000.0
2006-09-26 05:39:00,1.11548,1.11548,1.11536,1.11539,204600002.0
2006-09-26 05:40:00,1.11537,1.11539,1.11527,1.11532,85800000.0
2006-09-26 05:41:00,1.11521,1.11546,1.11512,1.1154,116900001.0
2006-09-26 05:42:00,1.1154,1.11547,1.1154,1.11545,34600000.0
2006-09-26 05:43:00,1.11542,1.11558,1.11542,1.11558,19100000.0
2006-09-26 05:44:00,1.11543,1.11549,1.11526,1.11547,121200000.0
2006-09-26 05:45:00,1.1154,1.11553,1.1154,1.11546,114400002.0
2006-09-26 05:46:00,1.11538,1.11538,1.11535,1.11537,43700002.0
2006-09-26 05:47:00,1.11527,1.11533,1.11504,1.11511,84700002.0
2006-09-26 05:48:00,1.11529,1.11536,1.11529,1.11536,29300000.0
2006-09-26 05:49:00,1.11538,1.11538,1.11534,1.11535,24700001.0
2006-09-26 05:50:00,1.11525,1.11545,1.11509,1.11509,115400000.0
2006-09-26 05:51:00,1.1152,1.11535,1.1152,1.11525,109899998.0
2006-09-26 05:52:00,1.11539,1.11545,1.11532,1.11532,109500000.0
2006-09-26 05:53:00,1.11536,1.11536,1.11526,1.1153,43400000.0
2006-09-26 05:54:00,1.11529,1.11529,1.11526,1.11526,33400000.0
2006-09-26 05:55:00,1.1153,1.11532,1.11525,1.11532,115700000.0
2006-09-26 05:56:00,1.11529,1.11537,1.11517,1.11529,103500000.0
2006-09-26 05:57:00,1.11525,1.1153,1.11525,1.1153,75800000.0
2006-09-26 05:58:00,1.11527,1.11528,1.11522,1.11523,183099999.0
2006-09-26 05:59:00,1.11525,1.11525,1.11525,1.11525,66600000.0
2006-09-26 06:00:00,1.11528,1.11528,1.11525,1.11528,20700000.0
2006-09-26 06:01:00,1.11534,1.11545,1.11528,1.11528,56100000.0
2006-09-26 06:02:00,1.11515,1.11529,1.11515,1.11523,75300000.0
2006-09-26 06:03:00,1.11528,1.11538,1.11528,1.11538,76300001.0
2006-09-26 06:04:00,1.11537,1.1154,1.11535,1.11535,56300001.0
2006-09-26 06:05:00,1.11541,1.11541,1.11516,1.11517,60000000.0
2006-09-26 06:06:00,1.11522,1.11522,1.11498,1.11511,155900001.0
2006-09-26 06:07:00,1.11522,1.11522,1.11504,1.11507,46500001.0
2006-09-26 06:08:00,1.1151,1.11515,1.11508,1.11512,89789999.0
2006-09-26 06:09:00,1.11508,1.11508,1.115,1.115,63600001.0
2006-09-26 06:10:00,1.11493,1.11507,1.11485,1.115,104400002.0
2006-09-26 06:11:00,1.11502,1.11511,1.11502,1.11506,68900000.0
2006-09-26 06:12:00,1.115,1.115,1.1149,1.1149,59000001.0
2006-09-26 06:13:00,1.11513,1.11513,1.11496,1.115,66100000.0
2006-09-26 06:14:00,1.1152,1.1152,1.11515,1.1152,56100000.0
2006-09-26 06:15:00,1.1152,1.11524,1.11507,1.11518,48199998.0
2006-09-26 06:16:00,1.11511,1.11521,1.11507,1.11521,35100000.0
2006-09-26 06:17:00,1.11521,1.11524,1.11508,1.11512,33200000.0
2006-09-26 06:18:00,1.11517,1.11528,1.11501,1.11501,110799998.0
2006-09-26 06:19:00,1.11519,1.1152,1.11497,1.11501,159600000.0
2006-09-26 06:20:00,1.11516,1.11517,1.11514,1.11517,79800002.0
2006-09-26 06:21:00,1.11507,1.11513,1.11455,1.11485,163600000.0
2006-09-26 06:22:00,1.11521,1.11521,1.11511,1.11515,61400001.0
2006-09-26 06:23:00,1.11514,1.11527,1.11514,1.11527,108500001.0
2006-09-26 06:24:00,1.11508,1.11525,1.11507,1.11523,78800000.0
2006-09-26 06:25:00,1.11507,1.11536,1.115,1.11527,99100002.0
2006-09-26 06:26:00,1.11526,1.11532,1.11518,1.11518,68599999.0
2006-09-26 06:27:00,1.11522,1.11527,1.11519,1.11526,23900000.0
2006-09-26 06:28:00,1.11509,1.11532,1.11501,1.11532,80100000.0
2006-09-26 06:29:00,1.11515,1.11534,1.11515,1.11534,114500000.0
2006-09-26 06:30:00,1.11538,1.11538,1.11529,1.11529,8800000.0
2006-09-26 06:31:00,1.11533,1.11539,1.11529,1.11534,56000000.0
2006-09-26 06:32:00,1.11533,1.11534,1.11506,1.11514,114199999.0
2006-09-26 06:33:00,1.11513,1.11525,1.11499,1.11515,155700003.0
2006-09-26 06:34:00,1.11537,1.11537,1.11532,1.11532,56600000.0
2006-09-26 06:35:00,1.11528,1.11543,1.11528,1.11541,106600000.0
2006-09-26 06:36:00,1.11543,1.11543,1.11543,1.11543,3200000.0
2006-09-26 06:37:00,1.11551,1.11557,1.11551,1.11553,70300000.0
2006-09-26 06:38:00,1.11561,1.11561,1.11556,1.1156,51900001.0
2006-09-26 06:39:00,1.11557,1.1156,1.11555,1.1156,159600000.0
2006-09-26 06:40:00,1.11572,1.11572,1.11551,1.11562,77000000.0
2006-09-26 06:41:00,1.11557,1.1156,1.11547,1.11559,92099999.0
2006-09-26 06:42:00,1.1156,1.11565,1.11552,1.1156,79299999.0
2006-09-26 06:43:00,1.11554,1.11558,1.11553,1.11553,17100000.0
2006-09-26 06:44:00,1.11544,1.11558,1.11544,1.11553,67800002.0
2006-09-26 06:45:00,1.11558,1.11559,1.11549,1.11558,159900002.0
2006-09-26 06:46:00,1.11559,1.11559,1.11552,1.11553,28900000.0
2006-09-26 06:47:00,1.11553,1.11563,1.1155,1.11553,107100001.0
2006-09-26 06:48:00,1.1155,1.11553,1.11545,1.11553,103500001.0
2006-09-26 06:49:00,1.11545,1.11545,1.11545,1.11545,23299999.0
2006-09-26 06:50:00,1.1155,1.11552,1.11545,1.1155,62200000.0
2006-09-26 06:51:00,1.11546,1.11546,1.11516,1.11542,78500002.0
2006-09-26 06:52:00,1.11545,1.11558,1.11539,1.11554,117200000.0
2006-09-26 06:53:00,1.11559,1.11559,1.1155,1.1155,69599999.0
2006-09-26 06:54:00,1.11533,1.11548,1.11527,1.11534,79100001.0
2006-09-26 06:55:00,1.11558,1.11558,1.11556,1.11558,43899999.0
2006-09-26 06:56:00,1.1156,1.11564,1.11552,1.11552,93400001.0
2006-09-26 06:57:00,1.1155,1.1155,1.11545,1.11545,6400000.0
2006-09-26 06:58:00,1.1155,1.1155,1.1155,1.1155,22300000.0
2006-09-26 06:59:00,1.11539,1.11553,1.11538,1.11548,156300001.0
2006-09-26 07:00:00,1.11545,1.1155,1.11545,1.11545,106300003.0
2006-09-26 07:01:00,1.11552,1.11552,1.11535,1.11535,94900000.0
2006-09-26 07:02:00,1.11543,1.11543,1.11539,1.11539,44099998.0
2006-09-26 07:03:00,1.11545,1.1155,1.11524,1.1155,61100000.0
2006-09-26 07:04:00,1.11545,1.1155,1.1154,1.1155,58800001.0
2006-09-26 07:05:00,1.11539,1.11543,1.11539,1.11543,2200000.0
2006-09-26 07:06:00,1.11548,1.11552,1.11541,1.1155,72899998.0
2006-09-26 07:07:00,1.1155,1.11552,1.11545,1.11545,43200001.0
2006-09-26 07:08:00,1.11541,1.11541,1.11539,1.11539,68900002.0
2006-09-26 07:09:00,1.11535,1.11546,1.11535,1.11542,53500000.0
2006-09-26 07:10:00,1.11547,1.11547,1.11546,1.11546,8100000.0
2006-09-26 07:11:00,1.11542,1.11556,1.11542,1.11556,23800000.0
2006-09-26 07:12:00,1.11551,1.11554,1.11548,1.11548,30300000.0
2006-09-26 07:13:00,1.11548,1.11564,1.11537,1.11564,45600000.0
2006-09-26 07:14:00,1.11565,1.11568,1.1156,1.1156,112200001.0
2006-09-26 07:15:00,1.11557,1.11563,1.11557,1.1156,63700000.0
2006-09-26 07:16:00,1.1156,1.11565,1.1155,1.11555,79000001.0
2006-09-26 07:17:00,1.1156,1.11567,1.1156,1.11567,36500001.0
2006-09-26 07:18:00,1.11564,1.11568,1.11559,1.11562,83400002.0
2006-09-26 07:19:00,1.11556,1.11566,1.11556,1.11563,36700000.0
2006-09-26 07:20:00,1.11551,1.11554,1.11551,1.11554,76899997.0
2006-09-26 07:21:00,1.11537,1.1156,1.11528,1.1156,87200001.0
2006-09-26 07:22:00,1.11546,1.11558,1.11546,1.11558,73300000.0
2006-09-26 07:23:00,1.1156,1.1156,1.1156,1.1156,12800000.0
2006-09-26 07:24:00,1.11559,1.11559,1.11549,1.11549,57500000.0
2006-09-26 07:25:00,1.11552,1.11567,1.11552,1.11562,146100002.0
2006-09-26 07:26:00,1.11543,1.11558,1.11535,1.11558,157500000.0
2006-09-26 07:27:00,1.11548,1.11557,1.11529,1.11546,112300000.0
2006-09-26 07:28:00,1.11552,1.11568,1.1155,1.11568,174000001.0
2006-09-26 07:29:00,1.11558,1.11564,1.11558,1.11564,19900000.0
2006-09-26 07:30:00,1.11555,1.11555,1.11555,1.11555,4000000.0
2006-09-26 07:31:00,1.11553,1.11564,1.11542,1.11544,134800000.0
2006-09-26 07:32:00,1.11561,1.11561,1.11554,1.11554,21700001.0
2006-09-26 07:33:00,1.11552,1.11567,1.1155,1.11567,39100000.0
2006-09-26 07:34:00,1.11565,1.1157,1.11565,1.1157,95600000.0
2006-09-26 07:35:00,1.11562,1.11579,1.11562,1.11579,82800001.0
2006-09-26 07:36:00,1.11592,1.11602,1.11587,1.11597,109800000.0
2006-09-26 07:37:00,1.116,1.116,1.116,1.116,7200000.0
2006-09-26 07:38:00,1.11605,1.11605,1.11595,1.116,48500000.0
2006-09-26 07:39:00,1.11574,1.1159,1.11571,1.1159,61400001.0
2006-09-26 07:40:00,1.11595,1.116,1.11595,1.11598,53600000.0
2006-09-26 07:41:00,1.11591,1.11591,1.11589,1.11589,21599999.0
2006-09-26 07:42:00,1.11552,1.11592,1.1153,1.11592,99400000.0
2006-09-26 07:43:00,1.11595,1.11595,1.11585,1.11585,34500000.0
2006-09-26 07:44:00,1.1159,1.11595,1.1158,1.11595,114099998.0
2006-09-26 07:45:00,1.11583,1.11597,1.11583,1.11595,74000001.0
2006-09-26 07:46:00,1.11583,1.11588,1.11572,1.11586,197600000.0
2006-09-26 07:47:00,1.11568,1.11586,1.11557,1.1157,168799998.0
2006-09-26 07:48:00,1.1159,1.11595,1.1159,1.1159,190300004.0
2006-09-26 07:49:00,1.11587,1.11591,1.11579,1.11582,133600001.0
2006-09-26 07:50:00,1.11582,1.11582,1.11571,1.11572,22300001.0
2006-09-26 07:51:00,1.11573,1.11581,1.11568,1.11574,127100000.0
2006-09-26 07:52:00,1.11582,1.11582,1.11572,1.11572,36400000.0
2006-09-26 07:53:00,1.11578,1.11578,1.11569,1.11578,32899999.0
2006-09-26 07:54:00,1.11578,1.11579,1.11565,1.11565,101299999.0
2006-09-26 07:55:00,1.11571,1.11582,1.11564,1.11582,33100000.0
2006-09-26 07:56:00,1.11582,1.1159,1.11547,1.11569,170900000.0
2006-09-26 07:57:00,1.11573,1.11573,1.11555,1.11566,40200000.0
2006-09-26 07:58:00,1.11568,1.11568,1.11557,1.11562,23100000.0
2006-09-26 07:59:00,1.11556,1.11568,1.11556,1.11568,47400000.0
2006-09-26 08:00:00,1.1157,1.11586,1.1157,1.11585,103000001.0
2006-09-26 08:01:00,1.11567,1.11573,1.11567,1.11573,11100000.0
2006-09-26 08:02:00,1.11545,1.11558,1.11545,1.11558,88800000.0
2006-09-26 08:03:00,1.11567,1.11575,1.11565,1.11575,13000000.0
2006-09-26 08:04:00,1.11569,1.11579,1.11563,1.1157,54490000.0
2006-09-26 08:05:00,1.11563,1.11568,1.11559,1.11568,129000002.0
2006-09-26 08:06:00,1.11565,1.11565,1.1156,1.11565,54900000.0
2006-09-26 08:07:00,1.11567,1.11571,1.1154,1.11548,95399999.0
2006-09-26 08:08:00,1.1156,1.1156,1.11553,1.11553,102899997.0
2006-09-26 08:09:00,1.11562,1.11564,1.11522,1.11549,144099999.0
2006-09-26 08:10:00,1.11552,1.11571,1.11548,1.11571,149700000.0
2006-09-26 08:11:00,1.11572,1.11575,1.11563,1.11575,85100003.0
2006-09-26 08:12:00,1.11571,1.11571,1.11564,1.11564,18300000.0
2006-09-26 08:13:00,1.11566,1.11577,1.11565,1.11565,97399999.0
2006-09-26 08:14:00,1.11565,1.11572,1.11562,1.11562,34300001.0
2006-09-26 08:15:00,1.1156,1.11563,1.11555,1.11555,82200000.0
2006-09-26 08:16:00,1.11566,1.11566,1.11559,1.11559,53399999.0
2006-09-26 08:17:00,1.11548,1.11548,1.1152,1.1152,84400000.0
2006-09-26 08:18:00,1.11514,1.11514,1.1151,1.11513,39900000.0
2006-09-26 08:19:00,1.11498,1.11498,1.11479,1.11484,78000000.0
2006-09-26 08:20:00,1.11482,1.11484,1.11473,1.11473,92099998.0
2006-09-26 08:21:00,1.11477,1.11479,1.1147,1.11479,60000000.0
2006-09-26 08:22:00,1.1148,1.11482,1.11478,1.1148,15300000.0
2006-09-26 08:23:00,1.11482,1.11492,1.11479,1.11482,129000001.0
2006-09-26 08:24:00,1.11473,1.11473,1.11419,1.11419,132500002.0
2006-09-26 08:25:00,1.1143,1.11476,1.1143,1.11471,79100001.0
2006-09-26 08:26:00,1.11475,1.11475,1.1146,1.11473,57199999.0
2006-09-26 08:27:00,1.11448,1.11448,1.11421,1.11431,46400001.0
2006-09-26 08:28:00,1.11423,1.11433,1.11423,1.11433,89400000.0
2006-09-26 08:29:00,1.11435,1.11441,1.11435,1.11435,32700000.0
2006-09-26 08:30:00,1.1144,1.11444,1.11433,1.11433,58399999.0
2006-09-26 08:31:00,1.11427,1.11428,1.11411,1.11411,109199996.0
2006-09-26 08:32:00,1.11412,1.11412,1.11395,1.11408,118800000.0
2006-09-26 08:33:00,1.11405,1.11411,1.11394,1.11402,94999999.0
2006-09-26 08:34:00,1.11391,1.11391,1.11373,1.1138,62999999.0
2006-09-26 08:35:00,1.1138,1.11391,1.11374,1.11391,66700001.0
2006-09-26 08:36:00,1.11387,1.11387,1.11381,1.11381,26699999.0
2006-09-26 08:37:00,1.11375,1.11375,1.11365,1.11365,33500000.0
2006-09-26 08:38:00,1.11352,1.11354,1.11321,1.11321,95299999.0
2006-09-26 08:39:00,1.11312,1.11326,1.11306,1.11319,70000000.0
2006-09-26 08:40:00,1.11319,1.11324,1.11309,1.11315,173399996.0
2006-09-26 08:41:00,1.11315,1.11315,1.113,1.113,29400000.0
2006-09-26 08:42:00,1.113,1.11305,1.11292,1.11305,114999998.0
2006-09-26 08:43:00,1.11322,1.11341,1.11318,1.11341,111200001.0
2006-09-26 08:44:00,1.11355,1.11355,1.11355,1.11355,8800000.0
2006-09-26 08:45:00,1.11352,1.11358,1.11352,1.11352,133399998.0
2006-09-26 08:46:00,1.11356,1.11363,1.11339,1.11363,84600000.0
2006-09-26 08:47:00,1.11362,1.11362,1.1135,1.1135,21700001.0
2006-09-26 08:48:00,1.11347,1.11355,1.11322,1.11337,68700000.0
2006-09-26 08:49:00,1.11347,1.11357,1.11347,1.11357,83200000.0
2006-09-26 08:50:00,1.11347,1.1138,1.11347,1.1138,110900001.0
2006-09-26 08:51:00,1.11362,1.11362,1.11353,1.11353,51000000.0
2006-09-26 08:52:00,1.11352,1.11355,1.11337,1.11337,76100002.0
2006-09-26 08:53:00,1.1134,1.11345,1.11338,1.1134,86300000.0
2006-09-26 08:54:00,1.11324,1.11324,1.11309,1.11318,119099999.0
2006-09-26 08:55:00,1.1131,1.11315,1.11302,1.11315,138000001.0
2006-09-26 08:56:00,1.1131,1.11322,1.11308,1.11322,136899999.0
2006-09-26 08:57:00,1.1132,1.11322,1.11311,1.11313,92400000.0
2006-09-26 08:58:00,1.11319,1.11325,1.11308,1.11312,71600000.0
2006-09-26 08:59:00,1.11311,1.11318,1.11311,1.11318,53999999.0
2006-09-26 09:00:00,1.11309,1.11322,1.11309,1.11315,70899998.0
2006-09-26 09:01:00,1.11312,1.11312,1.11308,1.11308,27900000.0
2006-09-26 09:02:00,1.1131,1.11315,1.11302,1.11302,70600000.0
2006-09-26 09:03:00,1.11311,1.11318,1.11308,1.11318,128900002.0
2006-09-26 09:04:00,1.11323,1.11329,1.1131,1.11321,29100000.0
2006-09-26 09:05:00,1.11323,1.11328,1.11323,1.11323,18500000.0
2006-09-26 09:06:00,1.1132,1.11326,1.1132,1.1132,102699999.0
2006-09-26 09:07:00,1.11315,1.1133,1.11315,1.1132,97700001.0
2006-09-26 09:08:00,1.11322,1.11328,1.1132,1.11325,136899999.0
2006-09-26 09:09:00,1.11315,1.11325,1.11315,1.11325,90000001.0
2006-09-26 09:10:00,1.11321,1.11326,1.11319,1.11319,46299999.0
2006-09-26 09:11:00,1.11325,1.11335,1.11323,1.11323,70100001.0
2006-09-26 09:12:00,1.11335,1.11335,1.11332,1.11332,41800000.0
2006-09-26 09:13:00,1.11318,1.11318,1.11312,1.11312,32900000.0
2006-09-26 09:14:00,1.11318,1.1133,1.11315,1.11317,93600002.0
2006-09-26 09:15:00,1.11323,1.11329,1.1132,1.11324,61900002.0
2006-09-26 09:16:00,1.11323,1.11323,1.11314,1.11314,50699999.0
2006-09-26 09:17:00,1.11322,1.11334,1.11322,1.11324,97600000.0
2006-09-26 09:18:00,1.11322,1.11325,1.11322,1.11325,6400000.0
2006-09-26 09:19:00,1.11325,1.11335,1.11325,1.11325,89999998.0
2006-09-26 09:20:00,1.11331,1.11334,1.1132,1.11325,62600000.0
2006-09-26 09:21:00,1.1132,1.11328,1.11317,1.11323,115800002.0
2006-09-26 09:22:00,1.11332,1.11337,1.1133,1.1133,14100000.0
2006-09-26 09:23:00,1.11339,1.11351,1.11339,1.11351,5600000.0
2006-09-26 09:24:00,1.11357,1.11357,1.1134,1.1134,111200000.0
2006-09-26 09:25:00,1.11344,1.11347,1.11337,1.11345,119800000.0
2006-09-26 09:26:00,1.11347,1.11348,1.11347,1.11348,21700000.0
2006-09-26 09:27:00,1.11346,1.11346,1.11331,1.11343,61500000.0
2006-09-26 09:28:00,1.11347,1.11347,1.11337,1.11337,75300001.0
2006-09-26 09:29:00,1.1134,1.11352,1.1134,1.11352,59999998.0
2006-09-26 09:30:00,1.11356,1.11357,1.11356,1.11357,52799999.0
2006-09-26 09:31:00,1.11367,1.11367,1.11363,1.11363,6600000.0
2006-09-26 09:32:00,1.11355,1.11359,1.11355,1.11356,63000000.0
2006-09-26 09:33:00,1.11363,1.11363,1.11346,1.11355,74500000.0
2006-09-26 09:34:00,1.11356,1.11362,1.11347,1.11355,98100000.0
2006-09-26 09:35:00,1.11352,1.11356,1.11346,1.11356,78700001.0
2006-09-26 09:36:00,1.11351,1.11355,1.11348,1.11348,76400000.0
2006-09-26 09:37:00,1.11352,1.11352,1.1134,1.1134,91599999.0
2006-09-26 09:38:00,1.11347,1.11353,1.11338,1.11347,57490000.0
2006-09-26 09:39:00,1.11351,1.11365,1.11347,1.11365,83800001.0
2006-09-26 09:40:00,1.11367,1.11368,1.1135,1.1135,163900001.0
2006-09-26 09:41:00,1.11345,1.11357,1.11345,1.11356,78999999.0
2006-09-26 09:42:00,1.11361,1.11361,1.11335,1.11341,188200001.0
2006-09-26 09:43:00,1.11347,1.11356,1.11342,1.11356,76600000.0
2006-09-26 09:44:00,1.11361,1.11374,1.11359,1.1137,44100001.0
2006-09-26 09:45:00,1.11359,1.1136,1.11344,1.1136,56400001.0
2006-09-26 09:46:00,1.1137,1.11371,1.11358,1.11371,97700002.0
2006-09-26 09:47:00,1.11367,1.1137,1.11365,1.11369,113500000.0
2006-09-26 09:48:00,1.11365,1.11365,1.11342,1.11355,111900002.0
2006-09-26 09:49:00,1.11354,1.11363,1.11354,1.11357,72299999.0
2006-09-26 09:50:00,1.11352,1.11352,1.11337,1.11347,71200001.0
2006-09-26 09:51:00,1.11353,1.11357,1.1135,1.11357,94100002.0
2006-09-26 09:52:00,1.11343,1.11352,1.11343,1.11346,75800000.0
2006-09-26 09:53:00,1.1135,1.1135,1.1134,1.1135,68400000.0
2006-09-26 09:54:00,1.11352,1.11356,1.11347,1.11347,89000002.0
2006-09-26 09:55:00,1.11355,1.11368,1.11355,1.11367,90600001.0
2006-09-26 09:56:00,1.11358,1.11366,1.11353,1.11366,139600000.0
2006-09-26 09:57:00,1.11373,1.11383,1.11372,1.11375,137000000.0
2006-09-26 09:58:00,1.11375,1.1138,1.11361,1.11377,66899999.0
2006-09-26 09:59:00,1.11381,1.11386,1.11375,1.11375,129700000.0
2006-09-26 10:00:00,1.11367,1.11374,1.11338,1.11347,40900000.0
2006-09-26 10:01:00,1.11355,1.1137,1.11355,1.11369,103000000.0
2006-09-26 10:02:00,1.11374,1.11386,1.11372,1.11377,190400002.0
2006-09-26 10:03:00,1.1138,1.11381,1.1137,1.11372,134400000.0
2006-09-26 10:04:00,1.11387,1.11391,1.11379,1.11379,31200000.0
2006-09-26 10:05:00,1.11378,1.11384,1.11369,1.11369,131899997.0
2006-09-26 10:06:00,1.11379,1.11383,1.11366,1.11383,76500000.0
2006-09-26 10:07:00,1.11378,1.11378,1.11365,1.11374,76200001.0
2006-09-26 10:08:00,1.11353,1.11369,1.11348,1.1136,99900000.0
2006-09-26 10:09:00,1.11368,1.1137,1.11367,1.1137,77999998.0
2006-09-26 10:10:00,1.1136,1.1136,1.11351,1.11357,40000000.0
2006-09-26 10:11:00,1.11366,1.11371,1.11364,1.1137,122900001.0
2006-09-26 10:12:00,1.11366,1.11378,1.11366,1.11369,76000001.0
2006-09-26 10:13:00,1.11363,1.11372,1.11363,1.11371,59300001.0
2006-09-26 10:14:00,1.11371,1.11382,1.11361,1.11382,159600000.0
2006-09-26 10:15:00,1.11394,1.11411,1.11385,1.11407,99500000.0
2006-09-26 10:16:00,1.11417,1.11434,1.11414,1.11414,138199997.0
2006-09-26 10:17:00,1.11422,1.11422,1.11404,1.11404,102199999.0
2006-09-26 10:18:00,1.11403,1.11417,1.11403,1.11413,168600000.0
2006-09-26 10:19:00,1.11413,1.1142,1.11413,1.1142,24600000.0
2006-09-26 10:20:00,1.11431,1.1144,1.11427,1.1144,144199998.0
2006-09-26 10:21:00,1.11424,1.11439,1.11409,1.11436,139500002.0
2006-09-26 10:22:00,1.11427,1.11434,1.11417,1.1143,115800001.0
2006-09-26 10:23:00,1.11427,1.11427,1.11417,1.11417,43100000.0
2006-09-26 10:24:00,1.11428,1.1143,1.11421,1.1143,70100000.0
2006-09-26 10:25:00,1.11428,1.11432,1.11416,1.11428,42900000.0
2006-09-26 10:26:00,1.11442,1.11472,1.11442,1.11472,67300001.0
2006-09-26 10:27:00,1.11469,1.11488,1.11466,1.11486,169400002.0
2006-09-26 10:28:00,1.1149,1.1149,1.11475,1.11478,129899998.0
2006-09-26 10:29:00,1.11478,1.11492,1.11478,1.11486,171600001.0
2006-09-26 10:30:00,1.11492,1.11502,1.11485,1.11489,102300002.0
2006-09-26 10:31:00,1.115,1.11502,1.11487,1.11498,28800000.0
2006-09-26 10:32:00,1.11493,1.11514,1.11491,1.11502,154700002.0
2006-09-26 10:33:00,1.1151,1.11529,1.1151,1.11523,112000001.0
2006-09-26 10:34:00,1.11521,1.11531,1.11518,1.11527,137000001.0
2006-09-26 10:35:00,1.11511,1.1153,1.11511,1.1152,86800002.0
2006-09-26 10:36:00,1.11522,1.11522,1.11505,1.11511,187400002.0
2006-09-26 10:37:00,1.11517,1.1152,1.11511,1.1152,110299999.0
2006-09-26 10:38:00,1.11523,1.11523,1.115,1.115,130899997.0
2006-09-26 10:39:00,1.11508,1.11519,1.11505,1.11515,57499999.0
2006-09-26 10:40:00,1.1151,1.11518,1.11508,1.11518,97600002.0
2006-09-26 10:41:00,1.11516,1.11518,1.11512,1.11512,105999999.0
2006-09-26 10:42:00,1.1151,1.1153,1.11505,1.1153,87700002.0
2006-09-26 10:43:00,1.11532,1.11535,1.11522,1.11535,32899999.0
2006-09-26 10:44:00,1.11532,1.11547,1.11532,1.11543,123899999.0
2006-09-26 10:45:00,1.11547,1.11552,1.11544,1.11548,159100003.0
2006-09-26 10:46:00,1.11538,1.11546,1.11533,1.11546,164500003.0
2006-09-26 10:47:00,1.11555,1.11564,1.11543,1.1156,123999998.0
2006-09-26 10:48:00,1.1156,1.11569,1.11556,1.11568,162600002.0
2006-09-26 10:49:00,1.11569,1.11575,1.11555,1.11575,105000001.0
2006-09-26 10:50:00,1.11567,1.11573,1.11556,1.11573,116099998.0
2006-09-26 10:51:00,1.11572,1.11575,1.11565,1.11575,113400001.0
2006-09-26 10:52:00,1.11565,1.11565,1.11554,1.11554,40999998.0
2006-09-26 10:53:00,1.11562,1.11564,1.11562,1.11564,94400000.0
2006-09-26 10:54:00,1.11568,1.11575,1.11566,1.11575,112300003.0
2006-09-26 10:55:00,1.1157,1.11571,1.1156,1.1156,84800001.0
2006-09-26 10:56:00,1.11553,1.11566,1.11546,1.1156,106500001.0
2006-09-26 10:57:00,1.11549,1.11565,1.11549,1.11552,98700001.0
2006-09-26 10:58:00,1.11564,1.11572,1.11556,1.1156,70300000.0
2006-09-26 10:59:00,1.11565,1.11577,1.11565,1.1157,66200001.0
2006-09-26 11:00:00,1.11564,1.11577,1.11564,1.11568,90400000.0
2006-09-26 11:01:00,1.1157,1.11576,1.11563,1.11563,160200001.0
2006-09-26 11:02:00,1.11567,1.1157,1.11555,1.11555,63200001.0
2006-09-26 11:03:00,1.11557,1.11582,1.11551,1.11582,39000000.0
2006-09-26 11:04:00,1.11577,1.11578,1.11563,1.11569,109000000.0
2006-09-26 11:05:00,1.11565,1.11578,1.11556,1.11578,126400000.0
2006-09-26 11:06:00,1.11582,1.11585,1.11573,1.1158,59900000.0
2006-09-26 11:07:00,1.11568,1.11571,1.1156,1.11571,109000000.0
2006-09-26 11:08:00,1.1158,1.11585,1.11577,1.11584,49800000.0
2006-09-26 11:09:00,1.11578,1.11589,1.11578,1.11583,85299999.0
2006-09-26 11:10:00,1.11579,1.11579,1.11573,1.11575,34199999.0
2006-09-26 11:11:00,1.11571,1.11581,1.11561,1.11581,75099998.0
2006-09-26 11:12:00,1.1158,1.11587,1.11577,1.1158,186100001.0
2006-09-26 11:13:00,1.11578,1.11578,1.11567,1.11567,90000001.0
2006-09-26 11:14:00,1.11556,1.1157,1.11552,1.11552,113600004.0
2006-09-26 11:15:00,1.11555,1.11577,1.11555,1.11577,152800001.0
2006-09-26 11:16:00,1.11575,1.11579,1.11571,1.11577,101399998.0
2006-09-26 11:17:00,1.11564,1.11564,1.11545,1.11545,42299999.0
2006-09-26 11:18:00,1.11549,1.1156,1.11544,1.1156,86890000.0
2006-09-26 11:19:00,1.11565,1.11576,1.11565,1.11565,57000000.0
2006-09-26 11:20:00,1.11565,1.11565,1.11552,1.11552,139999999.0
2006-09-26 11:21:00,1.1156,1.11565,1.11555,1.11555,96900001.0
2006-09-26 11:22:00,1.1149,1.11526,1.11487,1.11526,102100000.0
2006-09-26 11:23:00,1.11558,1.11561,1.11547,1.11561,101299996.0
2006-09-26 11:24:00,1.11554,1.11575,1.1155,1.11575,88300000.0
2006-09-26 11:25:00,1.11578,1.11578,1.11551,1.11568,98599999.0
2006-09-26 11:26:00,1.11568,1.11573,1.11563,1.11573,50200000.0
2006-09-26 11:27:00,1.1157,1.11576,1.11565,1.1157,94500001.0
2006-09-26 11:28:00,1.11571,1.11576,1.11565,1.1157,114599999.0
2006-09-26 11:29:00,1.11553,1.11554,1.11537,1.11549,64100000.0
2006-09-26 11:30:00,1.11558,1.1156,1.11549,1.11558,126399999.0
2006-09-26 11:31:00,1.11558,1.11558,1.11544,1.11549,67600001.0
2006-09-26 11:32:00,1.11557,1.11562,1.11544,1.11558,123700002.0
2006-09-26 11:33:00,1.1155,1.11553,1.11544,1.11553,65000002.0
2006-09-26 11:34:00,1.11548,1.11558,1.1154,1.11543,113700002.0
2006-09-26 11:35:00,1.11548,1.11548,1.11536,1.11536,145499999.0
2006-09-26 11:36:00,1.11539,1.11553,1.11535,1.11535,146600000.0
2006-09-26 11:37:00,1.11535,1.11535,1.11522,1.11522,44100001.0
2006-09-26 11:38:00,1.11518,1.11528,1.11517,1.11525,67000000.0
2006-09-26 11:39:00,1.11521,1.1153,1.11519,1.1153,105199997.0
2006-09-26 11:40:00,1.11529,1.11536,1.11523,1.11523,81299999.0
2006-09-26 11:41:00,1.11528,1.11536,1.11523,1.11536,98099999.0
2006-09-26 11:42:00,1.11536,1.11536,1.11515,1.11515,149100003.0
2006-09-26 11:43:00,1.11513,1.11513,1.11474,1.11482,45800000.0
2006-09-26 11:44:00,1.11463,1.11482,1.11463,1.11475,15200000.0
2006-09-26 11:45:00,1.11484,1.11488,1.11482,1.11488,86999999.0
2006-09-26 11:46:00,1.11499,1.11505,1.11492,1.11498,104399998.0
2006-09-26 11:47:00,1.11494,1.11496,1.11494,1.11496,64300001.0
2006-09-26 11:48:00,1.11495,1.115,1.11495,1.11495,56800001.0
2006-09-26 11:49:00,1.11502,1.11505,1.11495,1.11495,140599998.0
2006-09-26 11:50:00,1.11501,1.11507,1.11487,1.11499,90500001.0
2006-09-26 11:51:00,1.11497,1.11497,1.1148,1.1148,113799997.0
2006-09-26 11:52:00,1.11494,1.11508,1.11494,1.11498,143800002.0
2006-09-26 11:53:00,1.11498,1.11505,1.11487,1.11487,84800001.0
2006-09-26 11:54:00,1.11507,1.11513,1.11496,1.11513,124400000.0
2006-09-26 11:55:00,1.11527,1.1153,1.1152,1.1153,67400000.0
2006-09-26 11:56:00,1.11539,1.11555,1.11536,1.1155,124100001.0
2006-09-26 11:57:00,1.11544,1.11544,1.1152,1.1152,107700001.0
2006-09-26 11:58:00,1.11517,1.11528,1.11517,1.11518,95700001.0
2006-09-26 11:59:00,1.11523,1.11546,1.11523,1.11546,112799998.0
2006-09-26 12:00:00,1.11557,1.11557,1.11551,1.11553,31600000.0
2006-09-26 12:01:00,1.11551,1.11552,1.11542,1.11552,62399999.0
2006-09-26 12:02:00,1.11562,1.11563,1.1155,1.1155,52500001.0
2006-09-26 12:03:00,1.11561,1.11594,1.11561,1.1159,62200000.0
2006-09-26 12:04:00,1.11612,1.11616,1.11609,1.11612,79500000.0
2006-09-26 12:05:00,1.11618,1.11618,1.11597,1.11597,61700000.0
2006-09-26 12:06:00,1.1161,1.1162,1.11607,1.11607,59800000.0
2006-09-26 12:07:00,1.11612,1.11615,1.11604,1.11604,46200000.0
2006-09-26 12:08:00,1.11602,1.11611,1.11592,1.11592,171999999.0
2006-09-26 12:09:00,1.11597,1.11597,1.11586,1.1159,121599999.0
2006-09-26 12:10:00,1.11592,1.11596,1.11577,1.11579,122499997.0
2006-09-26 12:11:00,1.11564,1.1159,1.11564,1.11584,133800001.0
2006-09-26 12:12:00,1.11576,1.11595,1.11576,1.11587,93600000.0
2006-09-26 12:13:00,1.11585,1.11599,1.11585,1.1159,72100001.0
2006-09-26 12:14:00,1.11594,1.11607,1.11594,1.116,60700000.0
2006-09-26 12:15:00,1.11594,1.11612,1.11594,1.11612,96199997.0
2006-09-26 12:16:00,1.11613,1.11619,1.1161,1.11618,97699999.0
2006-09-26 12:17:00,1.11627,1.11632,1.11619,1.11619,115299998.0
2006-09-26 12:18:00,1.11631,1.11634,1.11615,1.11615,86799999.0
2006-09-26 12:19:00,1.1162,1.1162,1.11612,1.11612,49600000.0
2006-09-26 12:20:00,1.11612,1.11619,1.11612,1.11614,105300001.0
2006-09-26 12:21:00,1.11613,1.11618,1.11606,1.11617,169300000.0
2006-09-26 12:22:00,1.11621,1.11621,1.11612,1.11615,142199999.0
2006-09-26 12:23:00,1.11613,1.11613,1.11598,1.11602,56400000.0
2006-09-26 12:24:00,1.11606,1.11613,1.11606,1.11611,45400000.0
2006-09-26 12:25:00,1.1162,1.11638,1.1162,1.11631,65400000.0
2006-09-26 12:26:00,1.11632,1.11632,1.11607,1.11617,111600001.0
2006-09-26 12:27:00,1.11615,1.11615,1.11596,1.11614,53600000.0
2006-09-26 12:28:00,1.11606,1.11608,1.116,1.11602,124500001.0
2006-09-26 12:29:00,1.11597,1.11605,1.11597,1.11598,68999999.0
2006-09-26 12:30:00,1.11591,1.11591,1.11576,1.11577,62899999.0
2006-09-26 12:31:00,1.11575,1.11588,1.11572,1.11588,103600001.0
2006-09-26 12:32:00,1.11579,1.11588,1.11576,1.11581,89600000.0
2006-09-26 12:33:00,1.11583,1.11584,1.11578,1.11578,47790000.0
2006-09-26 12:34:00,1.11577,1.11595,1.11577,1.11591,32600000.0
2006-09-26 12:35:00,1.11608,1.11608,1.11602,1.11602,22300001.0
2006-09-26 12:36:00,1.11594,1.11609,1.11589,1.11609,63300000.0
2006-09-26 12:37:00,1.11613,1.11628,1.11613,1.1162,78099999.0
2006-09-26 12:38:00,1.11618,1.11618,1.11614,1.11614,21500000.0
2006-09-26 12:39:00,1.11618,1.1163,1.11613,1.11627,31700000.0
2006-09-26 12:40:00,1.11633,1.11633,1.11615,1.1163,154299998.0
2006-09-26 12:41:00,1.11629,1.11629,1.11623,1.11628,84500001.0
2006-09-26 12:42:00,1.1163,1.11635,1.11625,1.1163,150600000.0
2006-09-26 12:43:00,1.11619,1.11627,1.11618,1.11627,83900000.0
2006-09-26 12:44:00,1.11628,1.11639,1.11628,1.11632,60300000.0
2006-09-26 12:45:00,1.11632,1.1164,1.11626,1.11638,70600000.0
2006-09-26 12:46:00,1.11642,1.11642,1.11632,1.11632,60000002.0
2006-09-26 12:47:00,1.11632,1.1164,1.11632,1.1164,18400000.0
2006-09-26 12:48:00,1.11648,1.11648,1.11636,1.11642,78600001.0
2006-09-26 12:49:00,1.1164,1.1164,1.11633,1.11633,22300000.0
2006-09-26 12:50:00,1.11635,1.11648,1.11635,1.11645,8800000.0
2006-09-26 12:51:00,1.11636,1.11639,1.11628,1.11639,51900000.0
2006-09-26 12:52:00,1.11633,1.11644,1.11633,1.11643,79999999.0
2006-09-26 12:53:00,1.1164,1.11642,1.1164,1.11642,33800000.0
2006-09-26 12:54:00,1.11639,1.11643,1.11633,1.11635,89600002.0
2006-09-26 12:55:00,1.11635,1.1164,1.11635,1.11635,119499996.0
2006-09-26 12:56:00,1.11639,1.11647,1.11636,1.11647,110400001.0
2006-09-26 12:57:00,1.11663,1.11669,1.11649,1.11654,101700001.0
2006-09-26 12:58:00,1.11653,1.11653,1.1165,1.11653,37300001.0
2006-09-26 12:59:00,1.11648,1.11655,1.11644,1.11655,89890000.0
2006-09-26 13:00:00,1.11662,1.11662,1.1161,1.11632,144600000.0
2006-09-26 13:01:00,1.11641,1.11641,1.11614,1.1164,123900000.0
2006-09-26 13:02:00,1.1164,1.11643,1.11622,1.11629,183900001.0
2006-09-26 13:03:00,1.11622,1.11622,1.11604,1.11604,67900002.0
2006-09-26 13:04:00,1.11574,1.11574,1.1153,1.11536,133900003.0
2006-09-26 13:05:00,1.1153,1.11539,1.11512,1.11539,79199999.0
2006-09-26 13:06:00,1.11558,1.11593,1.11558,1.11588,106999999.0
2006-09-26 13:07:00,1.11595,1.11595,1.11585,1.11585,93800000.0
2006-09-26 13:08:00,1.11595,1.1162,1.11595,1.1162,135200002.0
2006-09-26 13:09:00,1.11621,1.11639,1.11621,1.11639,59600000.0
2006-09-26 13:10:00,1.11642,1.11651,1.11637,1.11651,23100000.0
2006-09-26 13:11:00,1.11657,1.11657,1.1165,1.1165,51000000.0
2006-09-26 13:12:00,1.1164,1.1164,1.11632,1.11632,22299999.0
2006-09-26 13:13:00,1.1163,1.11651,1.1163,1.11645,67299999.0
2006-09-26 13:14:00,1.1164,1.11647,1.1164,1.1164,99300002.0
2006-09-26 13:15:00,1.11631,1.1164,1.11631,1.11633,35899999.0
2006-09-26 13:16:00,1.11631,1.11631,1.11617,1.11628,137700001.0
2006-09-26 13:17:00,1.11622,1.11622,1.11575,1.11575,81400000.0
2006-09-26 13:18:00,1.11584,1.11588,1.11584,1.11588,44400000.0
2006-09-26 13:19:00,1.11592,1.11604,1.11582,1.11582,91800000.0
2006-09-26 13:20:00,1.11578,1.11584,1.11568,1.11572,62600000.0
2006-09-26 13:21:00,1.11563,1.11563,1.11542,1.11548,84200001.0
2006-09-26 13:22:00,1.11539,1.11546,1.11531,1.11538,111400000.0
2006-09-26 13:23:00,1.11542,1.11548,1.11542,1.11548,7300000.0
2006-09-26 13:24:00,1.11542,1.11549,1.11528,1.11549,82300000.0
2006-09-26 13:25:00,1.1155,1.11561,1.11543,1.11557,163799999.0
2006-09-26 13:26:00,1.11544,1.11544,1.11531,1.11531,23900000.0
2006-09-26 13:27:00,1.1154,1.11562,1.1154,1.11553,144499998.0
2006-09-26 13:28:00,1.11554,1.11555,1.11538,1.11538,108999997.0
2006-09-26 13:29:00,1.11544,1.11551,1.11524,1.11524,86100001.0
2006-09-26 13:30:00,1.11533,1.11548,1.11532,1.11548,47499999.0
2006-09-26 13:31:00,1.11545,1.11557,1.11545,1.11545,40100000.0
2006-09-26 13:32:00,1.11547,1.11547,1.1154,1.1154,42299999.0
2006-09-26 13:33:00,1.11552,1.11556,1.11544,1.11546,65800000.0
2006-09-26 13:34:00,1.11545,1.11545,1.11545,1.11545,21600000.0
2006-09-26 13:35:00,1.11547,1.11561,1.11542,1.11555,158099998.0
2006-09-26 13:36:00,1.1155,1.11553,1.1155,1.11553,96500002.0
2006-09-26 13:37:00,1.1154,1.1154,1.11518,1.11518,24799999.0
2006-09-26 13:38:00,1.11503,1.1152,1.11498,1.11502,165800000.0
2006-09-26 13:39:00,1.11497,1.11497,1.11436,1.11437,112100002.0
2006-09-26 13:40:00,1.11437,1.11448,1.11433,1.11448,55000001.0
2006-09-26 13:41:00,1.1144,1.11455,1.11436,1.11445,115799998.0
2006-09-26 13:42:00,1.11458,1.11464,1.1145,1.11462,142399999.0
2006-09-26 13:43:00,1.11463,1.11463,1.11445,1.11445,65600001.0
2006-09-26 13:44:00,1.1145,1.11456,1.11448,1.1145,52700001.0
2006-09-26 13:45:00,1.11454,1.11469,1.11454,1.11462,94100000.0
2006-09-26 13:46:00,1.11472,1.11474,1.11464,1.11472,63200001.0
2006-09-26 13:47:00,1.11467,1.11486,1.11467,1.11482,172900005.0
2006-09-26 13:48:00,1.1149,1.11491,1.11469,1.11469,69400000.0
2006-09-26 13:49:00,1.1147,1.1147,1.11465,1.11465,7000000.0
2006-09-26 13:50:00,1.11472,1.11478,1.11472,1.11478,66400001.0
2006-09-26 13:51:00,1.1148,1.11503,1.11472,1.11501,71200000.0
2006-09-26 13:52:00,1.11507,1.11521,1.11507,1.11511,77200001.0
2006-09-26 13:53:00,1.11515,1.11516,1.11475,1.11482,97300001.0
2006-09-26 13:54:00,1.11474,1.11498,1.11474,1.11487,143100002.0
2006-09-26 13:55:00,1.11474,1.11474,1.1147,1.11471,44200000.0
2006-09-26 13:56:00,1.11464,1.11469,1.11461,1.11469,45300000.0
2006-09-26 13:57:00,1.11465,1.11476,1.11445,1.11462,137599998.0
2006-09-26 13:58:00,1.11458,1.1146,1.11442,1.11447,102999999.0
2006-09-26 13:59:00,1.11434,1.11448,1.11431,1.11448,102900000.0
2006-09-26 14:00:00,1.11448,1.11457,1.11448,1.11457,30300000.0
2006-09-26 14:01:00,1.11452,1.11454,1.11438,1.11438,41800000.0
2006-09-26 14:02:00,1.11438,1.11438,1.11423,1.11438,124900000.0
2006-09-26 14:03:00,1.1143,1.1143,1.11422,1.11428,90100000.0
2006-09-26 14:04:00,1.11417,1.11435,1.11417,1.11429,82600000.0
2006-09-26 14:05:00,1.11427,1.11442,1.11427,1.11435,94799998.0
2006-09-26 14:06:00,1.11432,1.11442,1.11425,1.11438,81900000.0
2006-09-26 14:07:00,1.11433,1.11433,1.11412,1.11425,119099998.0
2006-09-26 14:08:00,1.11411,1.11421,1.11411,1.11419,160000001.0
2006-09-26 14:09:00,1.11409,1.11413,1.11409,1.11413,9600000.0
2006-09-26 14:10:00,1.11427,1.1143,1.1142,1.1143,86900000.0
2006-09-26 14:11:00,1.11432,1.11438,1.1143,1.11438,88599999.0
2006-09-26 14:12:00,1.11439,1.11441,1.11433,1.11439,73699999.0
2006-09-26 14:13:00,1.11435,1.11442,1.11435,1.11442,63199999.0
2006-09-26 14:14:00,1.11428,1.11435,1.11424,1.11427,97900000.0
2006-09-26 14:15:00,1.1142,1.11433,1.11416,1.11416,176800001.0
2006-09-26 14:16:00,1.11418,1.11418,1.11417,1.11417,57500000.0
2006-09-26 14:17:00,1.11417,1.11422,1.11412,1.11417,46900000.0
2006-09-26 14:18:00,1.11413,1.11415,1.11396,1.11396,102099997.0
2006-09-26 14:19:00,1.11388,1.11393,1.11376,1.11393,97700000.0
2006-09-26 14:20:00,1.11382,1.11382,1.11363,1.11369,68900000.0
2006-09-26 14:21:00,1.11362,1.11366,1.11358,1.11363,109699999.0
2006-09-26 14:22:00,1.1137,1.1138,1.1137,1.1138,24600001.0
2006-09-26 14:23:00,1.11399,1.11399,1.11388,1.1139,70400001.0
2006-09-26 14:24:00,1.114,1.11405,1.11395,1.114,58800000.0
2006-09-26 14:25:00,1.11413,1.11461,1.11413,1.11461,63289998.0
2006-09-26 14:26:00,1.11452,1.11452,1.11436,1.11436,53000002.0
2006-09-26 14:27:00,1.11443,1.11446,1.11434,1.11443,129299999.0
2006-09-26 14:28:00,1.11445,1.11452,1.11442,1.11442,75100000.0
2006-09-26 14:29:00,1.11427,1.11437,1.11427,1.11429,77700000.0
2006-09-26 14:30:00,1.11429,1.11429,1.11424,1.11424,28099999.0
2006-09-26 14:31:00,1.11413,1.11413,1.11412,1.11413,54700000.0
2006-09-26 14:32:00,1.11399,1.11399,1.11381,1.11381,55500002.0
2006-09-26 14:33:00,1.11377,1.11377,1.11357,1.11366,28400000.0
2006-09-26 14:34:00,1.11363,1.11373,1.11355,1.11362,166099999.0
2006-09-26 14:35:00,1.11353,1.11364,1.11349,1.11353,30700000.0
2006-09-26 14:36:00,1.11368,1.1137,1.11363,1.1137,90200000.0
2006-09-26 14:37:00,1.11385,1.11406,1.11385,1.11406,54100000.0
2006-09-26 14:38:00,1.11401,1.11416,1.11398,1.1141,89100000.0
2006-09-26 14:39:00,1.114,1.1141,1.114,1.1141,123099998.0
2006-09-26 14:40:00,1.11378,1.11388,1.11378,1.11388,123099998.0
2006-09-26 14:41:00,1.11385,1.11399,1.11385,1.11392,90200000.0
2006-09-26 14:42:00,1.1138,1.11396,1.1138,1.11389,85700001.0
2006-09-26 14:43:00,1.11381,1.11381,1.11355,1.11358,97400001.0
2006-09-26 14:44:00,1.11355,1.11358,1.11353,1.11353,89400001.0
2006-09-26 14:45:00,1.1135,1.11361,1.11346,1.11361,112700002.0
2006-09-26 14:46:00,1.11362,1.11366,1.11355,1.11366,112399997.0
2006-09-26 14:47:00,1.11364,1.11368,1.11364,1.11365,80300002.0
2006-09-26 14:48:00,1.11372,1.11379,1.11366,1.11373,114500001.0
2006-09-26 14:49:00,1.11372,1.11374,1.11363,1.11374,90099999.0
2006-09-26 14:50:00,1.11388,1.11388,1.11365,1.11365,67200000.0
2006-09-26 14:51:00,1.11358,1.11369,1.11358,1.11363,75200000.0
2006-09-26 14:52:00,1.11368,1.11371,1.11358,1.11358,106600001.0
2006-09-26 14:53:00,1.11353,1.11377,1.11353,1.11363,172399999.0
2006-09-26 14:54:00,1.11362,1.11373,1.11362,1.11368,45100000.0
2006-09-26 14:55:00,1.11375,1.11375,1.11365,1.11375,136300000.0
2006-09-26 14:56:00,1.1137,1.11381,1.11369,1.11381,161500000.0
2006-09-26 14:57:00,1.11374,1.11374,1.11361,1.11361,11000000.0
2006-09-26 14:58:00,1.11361,1.11375,1.11361,1.11367,111400000.0
2006-09-26 14:59:00,1.11381,1.11387,1.11374,1.11375,109699998.0
2006-09-26 15:00:00,1.11373,1.11377,1.11368,1.11368,76800001.0
2006-09-26 15:01:00,1.11356,1.11386,1.11356,1.11381,38300000.0
2006-09-26 15:02:00,1.11386,1.11406,1.11372,1.11372,59700002.0
2006-09-26 15:03:00,1.11388,1.11425,1.11388,1.11421,120000001.0
2006-09-26 15:04:00,1.11417,1.11417,1.11409,1.11412,115400000.0
2006-09-26 15:05:00,1.11422,1.11446,1.11422,1.11442,80500002.0
2006-09-26 15:06:00,1.11437,1.11446,1.11437,1.11442,105899999.0
2006-09-26 15:07:00,1.11435,1.11447,1.11435,1.11447,45190000.0
2006-09-26 15:08:00,1.11447,1.11455,1.11447,1.11447,90200001.0
2006-09-26 15:09:00,1.11453,1.11459,1.11449,1.11457,68099999.0
2006-09-26 15:10:00,1.11456,1.11456,1.11454,1.11454,81399997.0
2006-09-26 15:11:00,1.11447,1.11454,1.11437,1.11454,86600001.0
2006-09-26 15:12:00,1.11458,1.11458,1.11453,1.11457,119100003.0
2006-09-26 15:13:00,1.11451,1.1146,1.11446,1.11455,107500000.0
2006-09-26 15:14:00,1.11446,1.11451,1.11437,1.1144,96500000.0
2006-09-26 15:15:00,1.11462,1.1147,1.1146,1.11468,66199998.0
2006-09-26 15:16:00,1.11465,1.11468,1.11459,1.1146,41700001.0
2006-09-26 15:17:00,1.11458,1.11458,1.11458,1.11458,26500000.0
2006-09-26 15:18:00,1.11461,1.11465,1.11459,1.11459,60700000.0
2006-09-26 15:19:00,1.11451,1.11469,1.11451,1.11463,66400000.0
2006-09-26 15:20:00,1.11466,1.11476,1.11466,1.11475,75500001.0
2006-09-26 15:21:00,1.11463,1.11466,1.11452,1.11452,102799999.0
2006-09-26 15:22:00,1.11451,1.11457,1.11444,1.11446,40600000.0
2006-09-26 15:23:00,1.11439,1.11447,1.11438,1.11438,42100000.0
2006-09-26 15:24:00,1.11435,1.11435,1.11429,1.1143,26600001.0
2006-09-26 15:25:00,1.11419,1.11424,1.11418,1.11422,32600000.0
2006-09-26 15:26:00,1.11425,1.11435,1.11407,1.11424,88700001.0
2006-09-26 15:27:00,1.11428,1.11428,1.11414,1.11414,42200000.0
2006-09-26 15:28:00,1.11406,1.11413,1.11405,1.11409,55000000.0
2006-09-26 15:29:00,1.11425,1.11436,1.11425,1.11435,55900000.0
2006-09-26 15:30:00,1.11448,1.1146,1.11438,1.11438,131600000.0
2006-09-26 15:31:00,1.11435,1.11435,1.11426,1.11432,81300000.0
2006-09-26 15:32:00,1.11428,1.11428,1.11404,1.11405,196000002.0
2006-09-26 15:33:00,1.11409,1.11413,1.11396,1.11403,163999999.0
2006-09-26 15:34:00,1.11411,1.11411,1.114,1.11403,46800000.0
2006-09-26 15:35:00,1.11402,1.11405,1.11387,1.11392,70600001.0
2006-09-26 15:36:00,1.11391,1.11401,1.11391,1.11396,70800000.0
2006-09-26 15:37:00,1.11402,1.11413,1.11402,1.11404,97600002.0
2006-09-26 15:38:00,1.11403,1.11427,1.11403,1.11427,145899999.0
2006-09-26 15:39:00,1.11432,1.11438,1.11426,1.11438,104300001.0
2006-09-26 15:40:00,1.11447,1.11466,1.11447,1.11458,45500000.0
2006-09-26 15:41:00,1.11456,1.11472,1.11456,1.11468,28800000.0
2006-09-26 15:42:00,1.11467,1.11475,1.11467,1.11467,10200000.0
2006-09-26 15:43:00,1.11471,1.11481,1.11466,1.1147,157200001.0
2006-09-26 15:44:00,1.11482,1.11498,1.11482,1.11495,108799999.0
2006-09-26 15:45:00,1.11505,1.11505,1.11503,1.11505,9000000.0
2006-09-26 15:46:00,1.11497,1.11505,1.11488,1.11499,77400000.0
2006-09-26 15:47:00,1.11498,1.11501,1.11487,1.11498,71400000.0
2006-09-26 15:48:00,1.11507,1.1151,1.11496,1.11496,93499999.0
2006-09-26 15:49:00,1.11518,1.11595,1.11518,1.11587,60000000.0
2006-09-26 15:50:00,1.11593,1.11603,1.11585,1.11592,115500001.0
2006-09-26 15:51:00,1.11601,1.11601,1.11566,1.11578,132700001.0
2006-09-26 15:52:00,1.11569,1.11569,1.11546,1.11546,81599999.0
2006-09-26 15:53:00,1.11555,1.11586,1.11555,1.11586,68000001.0
2006-09-26 15:54:00,1.11585,1.11591,1.11575,1.11575,154300001.0
2006-09-26 15:55:00,1.11575,1.11586,1.11559,1.11563,138799998.0
2006-09-26 15:56:00,1.11575,1.11583,1.11575,1.11578,93799998.0
2006-09-26 15:57:00,1.11578,1.11582,1.11574,1.11574,141499999.0
2006-09-26 15:58:00,1.1158,1.11585,1.1158,1.1158,68999999.0
2006-09-26 15:59:00,1.11576,1.11576,1.11561,1.11572,138600000.0
2006-09-26 16:00:00,1.11575,1.11609,1.11572,1.116,127400000.0
2006-09-26 16:01:00,1.11602,1.11607,1.11577,1.11577,111699999.0
2006-09-26 16:02:00,1.11577,1.11597,1.11577,1.11588,52200001.0
2006-09-26 16:03:00,1.11562,1.11603,1.11562,1.11584,139300000.0
2006-09-26 16:04:00,1.116,1.11626,1.116,1.11621,148800001.0
2006-09-26 16:05:00,1.11624,1.11647,1.11624,1.11634,33000000.0
2006-09-26 16:06:00,1.11667,1.11699,1.11667,1.1169,113099999.0
2006-09-26 16:07:00,1.11702,1.1171,1.1169,1.1169,89199999.0
2006-09-26 16:08:00,1.11686,1.11714,1.11686,1.11704,160199999.0
2006-09-26 16:09:00,1.11701,1.11703,1.11684,1.11697,159700000.0
2006-09-26 16:10:00,1.117,1.117,1.11681,1.11688,69600000.0
2006-09-26 16:11:00,1.1168,1.11693,1.11675,1.11679,211300001.0
2006-09-26 16:12:00,1.11672,1.11675,1.11664,1.11664,120000000.0
2006-09-26 16:13:00,1.11656,1.11657,1.11641,1.11645,106800000.0
2006-09-26 16:14:00,1.11654,1.11662,1.1164,1.1164,127599999.0
2006-09-26 16:15:00,1.11642,1.1165,1.11639,1.1164,81400000.0
2006-09-26 16:16:00,1.11645,1.11645,1.1163,1.1163,86299999.0
2006-09-26 16:17:00,1.11641,1.11675,1.11641,1.11665,68000001.0
2006-09-26 16:18:00,1.11677,1.11695,1.11677,1.11693,57400000.0
2006-09-26 16:19:00,1.1169,1.1169,1.11678,1.1168,108600000.0
2006-09-26 16:20:00,1.11667,1.11667,1.11653,1.11655,80500001.0
2006-09-26 16:21:00,1.11652,1.1167,1.11652,1.11669,127900000.0
2006-09-26 16:22:00,1.11675,1.11685,1.11675,1.1168,57800000.0
2006-09-26 16:23:00,1.11692,1.11725,1.11692,1.11722,190900003.0
2006-09-26 16:24:00,1.11728,1.11742,1.11718,1.11727,102499998.0
2006-09-26 16:25:00,1.11745,1.11776,1.11745,1.11773,83200001.0
2006-09-26 16:26:00,1.11769,1.11786,1.11768,1.11786,111500000.0
2006-09-26 16:27:00,1.11797,1.11811,1.11797,1.11807,117000002.0
2006-09-26 16:28:00,1.11786,1.11786,1.11745,1.11747,106000000.0
2006-09-26 16:29:00,1.11753,1.11753,1.11724,1.11724,47100000.0
2006-09-26 16:30:00,1.11711,1.11723,1.11711,1.11722,146099999.0
2006-09-26 16:31:00,1.1173,1.11748,1.1173,1.11741,96999999.0
2006-09-26 16:32:00,1.11747,1.11773,1.11747,1.11763,86399999.0
2006-09-26 16:33:00,1.11763,1.11768,1.11749,1.11749,71000000.0
2006-09-26 16:34:00,1.1174,1.1174,1.11727,1.11727,107000000.0
2006-09-26 16:35:00,1.11736,1.11738,1.11729,1.11738,105100000.0
2006-09-26 16:36:00,1.11747,1.11747,1.11727,1.11727,96000001.0
2006-09-26 16:37:00,1.1172,1.1172,1.11713,1.1172,82600002.0
2006-09-26 16:38:00,1.11725,1.11749,1.11725,1.1174,216200002.0
2006-09-26 16:39:00,1.11748,1.11755,1.11745,1.11755,44400001.0
2006-09-26 16:40:00,1.11747,1.11753,1.11747,1.11753,33500000.0
2006-09-26 16:41:00,1.11742,1.1175,1.11742,1.11747,40799999.0
2006-09-26 16:42:00,1.1174,1.1174,1.11726,1.11726,144100000.0
2006-09-26 16:43:00,1.11731,1.11742,1.11727,1.1173,74400000.0
2006-09-26 16:44:00,1.11727,1.11736,1.11712,1.11735,115799999.0
2006-09-26 16:45:00,1.11764,1.11796,1.11764,1.11796,94500001.0
2006-09-26 16:46:00,1.11793,1.11793,1.11755,1.11755,77700000.0
2006-09-26 16:47:00,1.11748,1.11794,1.11745,1.11794,71400000.0
2006-09-26 16:48:00,1.11788,1.11788,1.11775,1.11781,99500002.0
2006-09-26 16:49:00,1.11772,1.11772,1.11725,1.11737,156100001.0
2006-09-26 16:50:00,1.11728,1.11734,1.11718,1.11718,132299999.0
2006-09-26 16:51:00,1.11727,1.11741,1.11727,1.11733,51800000.0
2006-09-26 16:52:00,1.11713,1.11713,1.1171,1.1171,39000000.0
2006-09-26 16:53:00,1.11687,1.11695,1.11678,1.11682,166100001.0
2006-09-26 16:54:00,1.11691,1.11696,1.11691,1.11696,61900002.0
2006-09-26 16:55:00,1.117,1.117,1.117,1.117,17600000.0
2006-09-26 16:56:00,1.11688,1.11688,1.11651,1.11655,69299998.0
2006-09-26 16:57:00,1.11653,1.11667,1.11648,1.11667,92899999.0
2006-09-26 16:58:00,1.11667,1.11668,1.11655,1.11668,62399999.0
2006-09-26 16:59:00,1.11662,1.1167,1.11661,1.11662,45700000.0
2006-09-26 17:00:00,1.11663,1.11677,1.11655,1.11677,59700000.0
2006-09-26 17:01:00,1.11669,1.11669,1.11668,1.11668,104799999.0
2006-09-26 17:02:00,1.11668,1.11671,1.1166,1.1166,61300000.0
2006-09-26 17:03:00,1.11662,1.11667,1.11653,1.11659,66400000.0
2006-09-26 17:04:00,1.11647,1.1165,1.11643,1.11643,74300001.0
2006-09-26 17:05:00,1.11642,1.11659,1.11639,1.1165,147500000.0
2006-09-26 17:06:00,1.11648,1.11651,1.1164,1.1164,29300000.0
2006-09-26 17:07:00,1.11648,1.11648,1.116,1.116,155699999.0
2006-09-26 17:08:00,1.1159,1.11602,1.1159,1.11593,100699999.0
2006-09-26 17:09:00,1.11596,1.11607,1.11596,1.11607,97200003.0
2006-09-26 17:10:00,1.11605,1.11605,1.11585,1.1159,116199999.0
2006-09-26 17:11:00,1.11581,1.11607,1.11581,1.116,69499998.0
2006-09-26 17:12:00,1.11612,1.11636,1.11612,1.11636,61499999.0
2006-09-26 17:13:00,1.11617,1.11618,1.11617,1.11618,49400000.0
2006-09-26 17:14:00,1.11607,1.11614,1.11589,1.11605,143700003.0
2006-09-26 17:15:00,1.11601,1.11601,1.11587,1.11587,23900001.0
2006-09-26 17:16:00,1.11577,1.11577,1.11552,1.11552,34500000.0
2006-09-26 17:17:00,1.11544,1.11562,1.11544,1.11555,82600002.0
2006-09-26 17:18:00,1.11562,1.11568,1.11557,1.11557,40000000.0
2006-09-26 17:19:00,1.11559,1.1157,1.11553,1.11558,68200001.0
2006-09-26 17:20:00,1.11555,1.11569,1.1155,1.11569,200599997.0
2006-09-26 17:21:00,1.11574,1.11576,1.11574,1.11576,44000000.0
2006-09-26 17:22:00,1.11585,1.11597,1.11585,1.11587,91000001.0
2006-09-26 17:23:00,1.11599,1.11599,1.1159,1.11591,106100002.0
2006-09-26 17:24:00,1.11584,1.11584,1.11571,1.11571,2800000.0
2006-09-26 17:25:00,1.11556,1.11556,1.11551,1.11553,29800000.0
2006-09-26 17:26:00,1.11556,1.11557,1.11547,1.11551,112900002.0
2006-09-26 17:27:00,1.1155,1.11576,1.1155,1.11566,204600002.0
2006-09-26 17:28:00,1.11563,1.11564,1.11563,1.11564,46800000.0
2006-09-26 17:29:00,1.11572,1.1158,1.11566,1.1157,124899999.0
2006-09-26 17:30:00,1.11568,1.1158,1.11564,1.11571,116499999.0
2006-09-26 17:31:00,1.11575,1.11579,1.11565,1.11576,103200000.0
2006-09-26 17:32:00,1.11574,1.11578,1.11568,1.11578,90199999.0
2006-09-26 17:33:00,1.11584,1.11599,1.11584,1.11586,86200000.0
2006-09-26 17:34:00,1.11575,1.11584,1.11565,1.11579,52200000.0
2006-09-26 17:35:00,1.1156,1.1156,1.11547,1.11552,102100002.0
2006-09-26 17:36:00,1.11558,1.11569,1.11547,1.11547,105700001.0
2006-09-26 17:37:00,1.11562,1.11574,1.11562,1.11572,102900000.0
2006-09-26 17:38:00,1.11571,1.11578,1.11567,1.11567,96000000.0
2006-09-26 17:39:00,1.1157,1.11572,1.11567,1.1157,32299999.0
2006-09-26 17:40:00,1.11573,1.11573,1.11563,1.11567,32700000.0
2006-09-26 17:41:00,1.1156,1.1156,1.11557,1.1156,16700000.0
2006-09-26 17:42:00,1.11553,1.11556,1.11553,1.11556,53100000.0
2006-09-26 17:43:00,1.11557,1.11576,1.11557,1.11576,11200000.0
2006-09-26 17:44:00,1.11578,1.11586,1.11577,1.11586,95300000.0
2006-09-26 17:45:00,1.11578,1.11587,1.11571,1.11587,70900001.0
2006-09-26 17:46:00,1.1159,1.11594,1.11582,1.11594,67000000.0
2006-09-26 17:47:00,1.1156,1.11581,1.1156,1.11576,202999996.0
2006-09-26 17:48:00,1.11598,1.116,1.11596,1.11599,64200001.0
2006-09-26 17:49:00,1.11584,1.11584,1.11583,1.11583,40600001.0
2006-09-26 17:50:00,1.11587,1.11587,1.11568,1.11574,132500001.0
2006-09-26 17:51:00,1.11584,1.11584,1.11579,1.11579,25700000.0
2006-09-26 17:52:00,1.11595,1.11595,1.1159,1.1159,5800000.0
2006-09-26 17:53:00,1.1158,1.1158,1.1156,1.11564,167999998.0
2006-09-26 17:54:00,1.11574,1.116,1.11574,1.116,73399999.0
2006-09-26 17:55:00,1.11597,1.11597,1.11581,1.1159,105500000.0
2006-09-26 17:56:00,1.1159,1.11601,1.1159,1.11593,53000000.0
2006-09-26 17:57:00,1.11593,1.11593,1.11582,1.11588,94900001.0
2006-09-26 17:58:00,1.1159,1.11595,1.11581,1.11585,142899999.0
2006-09-26 17:59:00,1.11584,1.11588,1.1158,1.1158,75200000.0
2006-09-26 18:00:00,1.11577,1.11577,1.11561,1.11575,84000000.0
2006-09-26 18:01:00,1.11578,1.11578,1.1155,1.1155,721100000.0
2006-09-26 18:02:00,1.11553,1.11565,1.11546,1.11557,702100004.0
2006-09-26 18:03:00,1.11559,1.11574,1.11558,1.11564,780600003.0
2006-09-26 18:04:00,1.11557,1.11558,1.11543,1.11545,821699996.0
2006-09-26 18:05:00,1.1155,1.11558,1.1154,1.11558,929200005.0
2006-09-26 18:06:00,1.11563,1.11572,1.11553,1.11553,552400002.0
2006-09-26 18:07:00,1.11548,1.11553,1.11532,1.11532,1159700003.0
2006-09-26 18:08:00,1.11532,1.11547,1.11528,1.11538,1149400002.0
2006-09-26 18:09:00,1.11543,1.11551,1.11541,1.11543,468800003.0
2006-09-26 18:10:00,1.11554,1.11572,1.1155,1.11562,789300001.0
2006-09-26 18:11:00,1.1158,1.11586,1.11571,1.11578,710300000.0
2006-09-26 18:12:00,1.11579,1.11602,1.11579,1.11595,100499998.0
2006-09-26 18:13:00,1.11598,1.11606,1.11588,1.11604,380500006.0
2006-09-26 18:14:00,1.11602,1.11602,1.11582,1.11597,441099998.0
2006-09-26 18:15:00,1.11593,1.11595,1.11579,1.11582,741300001.0
2006-09-26 18:16:00,1.11588,1.11608,1.11587,1.11592,532599996.0
2006-09-26 18:17:00,1.11595,1.11609,1.11591,1.11603,1012900005.0
2006-09-26 18:18:00,1.11599,1.116,1.11586,1.11593,668100004.0
2006-09-26 18:19:00,1.11601,1.11607,1.11596,1.11602,97600000.0
2006-09-26 18:20:00,1.11611,1.11623,1.11606,1.11614,810699998.0
2006-09-26 18:21:00,1.1162,1.11623,1.11612,1.11623,342600005.0
2006-09-26 18:22:00,1.1163,1.11638,1.1163,1.11635,215500003.0
2006-09-26 18:23:00,1.1163,1.1163,1.11603,1.11603,369300000.0
2006-09-26 18:24:00,1.11603,1.11614,1.116,1.11603,553399999.0
2006-09-26 18:25:00,1.11597,1.11597,1.11582,1.11583,533699997.0
2006-09-26 18:26:00,1.11583,1.11597,1.11577,1.11585,910500003.0
2006-09-26 18:27:00,1.1159,1.1159,1.11585,1.11587,600600010.0
2006-09-26 18:28:00,1.11589,1.11607,1.11589,1.11593,466200003.0
2006-09-26 18:29:00,1.11593,1.11605,1.11592,1.11592,276000002.0
2006-09-26 18:30:00,1.11593,1.11602,1.11587,1.11592,1095300003.0
2006-09-26 18:31:00,1.11594,1.11607,1.11593,1.11604,504500006.0
2006-09-26 18:32:00,1.11606,1.11619,1.11594,1.11609,468899997.0
2006-09-26 18:33:00,1.11615,1.11626,1.11609,1.11616,467500005.0
2006-09-26 18:34:00,1.11612,1.11622,1.11602,1.11622,300600002.0
2006-09-26 18:35:00,1.11623,1.11623,1.11607,1.11617,547490002.0
2006-09-26 18:36:00,1.11617,1.11617,1.11595,1.11595,536399998.0
2006-09-26 18:37:00,1.11594,1.11608,1.11594,1.11601,67700000.0
2006-09-26 18:38:00,1.11611,1.11618,1.11604,1.11618,275800001.0
2006-09-26 18:39:00,1.11617,1.11617,1.11602,1.11604,226100003.0
2006-09-26 18:40:00,1.11602,1.11614,1.11599,1.11601,686400002.0
2006-09-26 18:41:00,1.11593,1.11593,1.11552,1.11556,284900006.0
2006-09-26 18:42:00,1.11554,1.11572,1.11552,1.11572,495800005.0
2006-09-26 18:43:00,1.1157,1.1157,1.11548,1.11548,496199999.0
2006-09-26 18:44:00,1.11553,1.11568,1.11552,1.11568,254899999.0
2006-09-26 18:45:00,1.11575,1.11575,1.11565,1.11567,531600003.0
2006-09-26 18:46:00,1.11565,1.1157,1.11559,1.11561,288599999.0
2006-09-26 18:47:00,1.1156,1.1156,1.1156,1.1156,23900000.0
2006-09-26 18:48:00,1.11558,1.11564,1.11554,1.11564,236700006.0
2006-09-26 18:49:00,1.11564,1.11567,1.11563,1.11567,135700002.0
2006-09-26 18:50:00,1.11559,1.11564,1.11549,1.11564,177399995.0
2006-09-26 18:51:00,1.11552,1.11558,1.11543,1.11543,95100000.0
2006-09-26 18:52:00,1.11541,1.11544,1.11537,1.11544,165099999.0
2006-09-26 18:53:00,1.11543,1.11545,1.11528,1.11534,678100003.0
2006-09-26 18:54:00,1.11534,1.11534,1.11525,1.11527,191300000.0
2006-09-26 18:55:00,1.11522,1.11522,1.11511,1.11511,489000003.0
2006-09-26 18:56:00,1.11512,1.11518,1.1151,1.1151,300500003.0
2006-09-26 18:57:00,1.11508,1.11508,1.11494,1.11494,289599999.0
2006-09-26 18:58:00,1.11496,1.11502,1.11495,1.11498,115600001.0
2006-09-26 18:59:00,1.11497,1.11499,1.11482,1.11482,554300005.0
2006-09-26 19:00:00,1.11487,1.11497,1.11487,1.11493,243200001.0
2006-09-26 19:01:00,1.11485,1.1149,1.11485,1.1149,121100003.0
2006-09-26 19:02:00,1.11485,1.11489,1.11482,1.11489,233099998.0
2006-09-26 19:03:00,1.11485,1.11485,1.11458,1.11458,496400005.0
2006-09-26 19:04:00,1.11465,1.11485,1.11463,1.11473,264699998.0
2006-09-26 19:05:00,1.11474,1.11477,1.1146,1.11467,450200000.0
2006-09-26 19:06:00,1.11468,1.11468,1.11451,1.11451,320300004.0
2006-09-26 19:07:00,1.11452,1.11465,1.11452,1.1146,165200000.0
2006-09-26 19:08:00,1.11461,1.11471,1.11457,1.1147,556000001.0
2006-09-26 19:09:00,1.11469,1.11469,1.11454,1.11455,633100003.0
2006-09-26 19:10:00,1.11458,1.11458,1.11451,1.11451,106400001.0
2006-09-26 19:11:00,1.1145,1.1146,1.11447,1.11452,457399997.0
2006-09-26 19:12:00,1.11452,1.11459,1.11451,1.11453,236800002.0
2006-09-26 19:13:00,1.11455,1.11458,1.1145,1.11454,166300001.0
2006-09-26 19:14:00,1.11452,1.11468,1.11452,1.11465,239300001.0
2006-09-26 19:15:00,1.1146,1.1146,1.11455,1.1146,536800003.0
2006-09-26 19:16:00,1.1146,1.1146,1.11456,1.1146,296099999.0
2006-09-26 19:17:00,1.11459,1.1146,1.11444,1.11447,255999997.0
2006-09-26 19:18:00,1.11442,1.11445,1.11433,1.11442,613500001.0
2006-09-26 19:19:00,1.11432,1.11447,1.11432,1.11447,189700004.0
2006-09-26 19:20:00,1.11447,1.11448,1.1144,1.11443,176999999.0
2006-09-26 19:21:00,1.11453,1.11459,1.11453,1.11458,281200000.0
2006-09-26 19:22:00,1.11464,1.11473,1.11464,1.11469,194199995.0
2006-09-26 19:23:00,1.11459,1.11459,1.11458,1.11458,27100001.0
2006-09-26 19:24:00,1.11448,1.11453,1.11434,1.11453,97000002.0
2006-09-26 19:25:00,1.1145,1.1145,1.1145,1.1145,90500001.0
2006-09-26 19:26:00,1.11452,1.11452,1.11448,1.11448,16900000.0
2006-09-26 19:27:00,1.11452,1.11455,1.11441,1.11449,380800001.0
2006-09-26 19:28:00,1.11455,1.1146,1.1145,1.1145,194700000.0
2006-09-26 19:29:00,1.11445,1.11445,1.11424,1.11425,78199999.0
2006-09-26 19:30:00,1.11426,1.1143,1.11422,1.1143,119100001.0
2006-09-26 19:31:00,1.11427,1.11427,1.1142,1.1142,66199999.0
2006-09-26 19:32:00,1.11418,1.11432,1.11418,1.11432,3000000.0
2006-09-26 19:33:00,1.1142,1.11431,1.11419,1.11425,356200002.0
2006-09-26 19:34:00,1.11424,1.11426,1.11419,1.11423,67999999.0
2006-09-26 19:35:00,1.11428,1.11428,1.11408,1.1141,156800003.0
2006-09-26 19:36:00,1.11417,1.11418,1.11406,1.11411,136000000.0
2006-09-26 19:37:00,1.11425,1.11425,1.11412,1.1142,549500004.0
2006-09-26 19:38:00,1.11416,1.11424,1.11411,1.11415,294499999.0
2006-09-26 19:39:00,1.11415,1.11427,1.11412,1.11421,416100004.0
2006-09-26 19:40:00,1.11435,1.11435,1.1143,1.11435,292299999.0
2006-09-26 19:41:00,1.11429,1.11429,1.11425,1.11426,169500000.0
2006-09-26 19:42:00,1.11424,1.11433,1.11422,1.11425,173199999.0
2006-09-26 19:43:00,1.11431,1.11438,1.11429,1.11438,98800002.0
2006-09-26 19:44:00,1.11438,1.11438,1.11433,1.11433,62800001.0
2006-09-26 19:45:00,1.11436,1.11437,1.11422,1.11424,91100002.0
2006-09-26 19:46:00,1.11418,1.11418,1.11408,1.11408,17000000.0
2006-09-26 19:47:00,1.11411,1.11414,1.11411,1.11414,41700000.0
2006-09-26 19:48:00,1.1142,1.11435,1.1142,1.11435,16500000.0
2006-09-26 19:49:00,1.1143,1.11435,1.1143,1.1143,171200001.0
2006-09-26 19:50:00,1.11429,1.11429,1.11421,1.11428,76800000.0
2006-09-26 19:51:00,1.11429,1.11441,1.11429,1.11434,94400003.0
2006-09-26 19:52:00,1.11429,1.11429,1.11422,1.11422,2500000.0
2006-09-26 19:53:00,1.11426,1.11435,1.11426,1.11429,211899999.0
2006-09-26 19:54:00,1.1143,1.1143,1.1143,1.1143,73200002.0
2006-09-26 19:55:00,1.11428,1.11428,1.11407,1.11422,124200000.0
2006-09-26 19:56:00,1.1142,1.11422,1.11403,1.11413,236300001.0
2006-09-26 19:57:00,1.11415,1.1142,1.11415,1.1142,184300000.0
2006-09-26 19:58:00,1.11418,1.11418,1.11404,1.11417,120299998.0
2006-09-26 19:59:00,1.1142,1.1142,1.11415,1.11415,125600000.0
2006-09-26 20:00:00,1.1142,1.11429,1.1142,1.11425,95300000.0
2006-09-26 20:01:00,1.11419,1.11425,1.11419,1.11421,74999999.0
2006-09-26 20:02:00,1.1142,1.11422,1.11406,1.11413,78200002.0
2006-09-26 20:03:00,1.11418,1.11438,1.11415,1.11426,428400005.0
2006-09-26 20:04:00,1.11438,1.11447,1.11438,1.11439,270899999.0
2006-09-26 20:05:00,1.11446,1.11455,1.11435,1.11435,85500000.0
2006-09-26 20:06:00,1.11439,1.11441,1.11436,1.11439,90199999.0
2006-09-26 20:07:00,1.11438,1.11442,1.11431,1.11436,197700002.0
2006-09-26 20:08:00,1.11436,1.11445,1.11436,1.11442,292589999.0
2006-09-26 20:09:00,1.11432,1.11437,1.11425,1.11425,207600002.0
2006-09-26 20:10:00,1.11422,1.11438,1.11419,1.11431,134800001.0
2006-09-26 20:11:00,1.1143,1.11432,1.11423,1.11423,330800002.0
2006-09-26 20:12:00,1.11422,1.11434,1.1142,1.1142,634999999.0
2006-09-26 20:13:00,1.11423,1.11423,1.11413,1.11423,142899999.0
2006-09-26 20:14:00,1.1142,1.11429,1.1142,1.11422,141300001.0
2006-09-26 20:15:00,1.11425,1.11428,1.11414,1.11416,464700005.0
2006-09-26 20:16:00,1.11412,1.1143,1.11412,1.11417,639299999.0
2006-09-26 20:17:00,1.11419,1.11431,1.11415,1.11426,291900003.0
2006-09-26 20:18:00,1.11428,1.11433,1.11423,1.11423,118100001.0
2006-09-26 20:19:00,1.11419,1.11426,1.11419,1.11425,138700001.0
2006-09-26 20:20:00,1.11424,1.11433,1.11417,1.11417,274100001.0
2006-09-26 20:21:00,1.1142,1.11425,1.11415,1.11418,290500006.0
2006-09-26 20:22:00,1.11417,1.11417,1.11395,1.11411,355300004.0
2006-09-26 20:23:00,1.11409,1.1142,1.11403,1.11405,606199993.0
2006-09-26 20:24:00,1.11405,1.11408,1.11397,1.11404,280700000.0
2006-09-26 20:25:00,1.11411,1.11416,1.11411,1.11413,249300004.0
2006-09-26 20:26:00,1.11412,1.11412,1.11405,1.11411,182699998.0
2006-09-26 20:27:00,1.11411,1.11411,1.11392,1.11395,171299999.0
2006-09-26 20:28:00,1.11394,1.11408,1.11394,1.11399,700600000.0
2006-09-26 20:29:00,1.11395,1.11401,1.11387,1.11395,349400000.0
2006-09-26 20:30:00,1.11393,1.114,1.11393,1.114,252900000.0
2006-09-26 20:31:00,1.11403,1.11403,1.11384,1.11385,461100005.0
2006-09-26 20:32:00,1.11385,1.1141,1.11385,1.1141,393600001.0
2006-09-26 20:33:00,1.1141,1.1142,1.1141,1.11415,276000003.0
2006-09-26 20:34:00,1.11415,1.11428,1.11415,1.11428,74100000.0
2006-09-26 20:35:00,1.11439,1.11447,1.11432,1.11433,141500002.0
2006-09-26 20:36:00,1.1143,1.11433,1.1142,1.1143,308000001.0
2006-09-26 20:37:00,1.1143,1.1143,1.11423,1.11425,230199999.0
2006-09-26 20:38:00,1.11424,1.1143,1.1142,1.1143,219200000.0
2006-09-26 20:39:00,1.11432,1.11445,1.11431,1.11445,416000004.0
2006-09-26 20:40:00,1.11445,1.11451,1.11428,1.11435,376499997.0
2006-09-26 20:41:00,1.11445,1.11464,1.11444,1.11461,381899997.0
2006-09-26 20:42:00,1.11462,1.11467,1.11458,1.11459,557700004.0
2006-09-26 20:43:00,1.11454,1.1146,1.11451,1.11457,203300000.0
2006-09-26 20:44:00,1.11457,1.11464,1.11442,1.11448,114999999.0
2006-09-26 20:45:00,1.11449,1.11449,1.11436,1.11441,178400000.0
2006-09-26 20:46:00,1.11442,1.11455,1.11427,1.11454,271099999.0
2006-09-26 20:47:00,1.11452,1.11452,1.11434,1.11442,270900000.0
2006-09-26 20:48:00,1.11443,1.11443,1.11432,1.11442,37600000.0
2006-09-26 20:49:00,1.11445,1.11448,1.11435,1.11445,437899995.0
2006-09-26 20:50:00,1.11442,1.11448,1.11442,1.11448,106599998.0
2006-09-26 20:51:00,1.11453,1.11453,1.11445,1.11453,75900001.0
2006-09-26 20:52:00,1.11455,1.11455,1.11446,1.11446,73699999.0
2006-09-26 20:53:00,1.11432,1.11432,1.11393,1.11393,201500003.0
2006-09-26 20:54:00,1.11385,1.11385,1.11357,1.11357,383999998.0
2006-09-26 20:55:00,1.1136,1.1136,1.11349,1.11352,186499998.0
2006-09-26 20:56:00,1.11353,1.11369,1.11351,1.11363,629999998.0
2006-09-26 20:57:00,1.11356,1.1136,1.11352,1.11354,392299997.0
2006-09-26 20:58:00,1.11351,1.11358,1.11337,1.11337,236800002.0
2006-09-26 20:59:00,1.11325,1.11329,1.11309,1.11309,364200004.0
2006-09-26 21:00:00,1.11302,1.11306,1.11289,1.11305,865800005.0
2006-09-26 21:01:00,1.11313,1.11327,1.11313,1.11315,637900007.0
2006-09-26 21:02:00,1.1131,1.11326,1.1131,1.11324,147800001.0
2006-09-26 21:03:00,1.11327,1.11327,1.11295,1.11313,743199994.0
2006-09-26 21:04:00,1.11315,1.11325,1.11303,1.11319,800700000.0
2006-09-26 21:05:00,1.11315,1.11326,1.11291,1.11294,821200001.0
2006-09-26 21:06:00,1.113,1.11309,1.11299,1.11308,128300001.0
2006-09-26 21:07:00,1.11309,1.1131,1.11295,1.113,622800007.0
2006-09-26 21:08:00,1.11294,1.11308,1.11294,1.11305,111699998.0
2006-09-26 21:09:00,1.11298,1.11312,1.11298,1.11312,107999999.0
2006-09-26 21:10:00,1.11318,1.11322,1.11313,1.11313,507700001.0
2006-09-26 21:11:00,1.11322,1.11334,1.11303,1.11303,371100003.0
2006-09-26 21:12:00,1.11305,1.11311,1.11295,1.11305,288500002.0
2006-09-26 21:13:00,1.1131,1.1131,1.11302,1.11302,462000001.0
2006-09-26 21:14:00,1.113,1.11304,1.11291,1.11304,224499998.0
2006-09-26 21:15:00,1.11306,1.11313,1.11306,1.11311,125500001.0
2006-09-26 21:16:00,1.11309,1.11318,1.11307,1.1131,184200003.0
2006-09-26 21:17:00,1.11317,1.11322,1.11316,1.11321,61800000.0
2006-09-26 21:18:00,1.11288,1.11328,1.11287,1.11321,90900002.0
2006-09-26 21:19:00,1.11322,1.11332,1.11322,1.11332,90600000.0
2006-09-26 21:20:00,1.11335,1.11335,1.1132,1.11328,31900001.0
2006-09-26 21:21:00,1.11326,1.11333,1.11317,1.11331,114500001.0
2006-09-26 21:22:00,1.1132,1.11334,1.11318,1.1133,136900000.0
2006-09-26 21:23:00,1.11316,1.11319,1.11315,1.11315,84799999.0
2006-09-26 21:24:00,1.11308,1.11308,1.11297,1.11297,18200000.0
2006-09-26 21:25:00,1.11307,1.11317,1.11307,1.11317,67299999.0
2006-09-26 21:26:00,1.11313,1.11316,1.11295,1.11295,96300002.0
2006-09-26 21:27:00,1.11289,1.11289,1.11276,1.1128,96800001.0
2006-09-26 21:28:00,1.11291,1.113,1.11277,1.11281,386600004.0
2006-09-26 21:29:00,1.11286,1.11286,1.11257,1.11258,133999998.0
2006-09-26 21:30:00,1.11267,1.11282,1.11267,1.11274,46300000.0
2006-09-26 21:31:00,1.1127,1.1127,1.1127,1.1127,77699998.0
2006-09-26 21:32:00,1.11266,1.11267,1.11254,1.11267,191100004.0
2006-09-26 21:33:00,1.11272,1.11272,1.11256,1.11268,118099999.0
2006-09-26 21:34:00,1.11273,1.11286,1.11273,1.11286,130800001.0
2006-09-26 21:35:00,1.11288,1.11307,1.11287,1.11302,158800000.0
2006-09-26 21:36:00,1.11293,1.11301,1.1128,1.11287,64100000.0
2006-09-26 21:37:00,1.11295,1.11295,1.11281,1.11281,32900001.0
2006-09-26 21:38:00,1.1128,1.11291,1.11265,1.11265,135300000.0
2006-09-26 21:39:00,1.11258,1.1126,1.1124,1.11255,319500003.0
2006-09-26 21:40:00,1.11252,1.11256,1.11237,1.11237,326899999.0
2006-09-26 21:41:00,1.11245,1.11245,1.11235,1.11239,64899999.0
2006-09-26 21:42:00,1.11237,1.11248,1.11237,1.11248,119400001.0
2006-09-26 21:43:00,1.11255,1.11264,1.11255,1.11259,89900003.0
2006-09-26 21:44:00,1.1127,1.11285,1.1127,1.11285,131800000.0
2006-09-26 21:45:00,1.11284,1.11297,1.11283,1.11295,187100003.0
2006-09-26 21:46:00,1.11294,1.11299,1.11286,1.11288,199800003.0
2006-09-26 21:47:00,1.11287,1.113,1.11287,1.11299,122500000.0
2006-09-26 21:48:00,1.113,1.11301,1.11287,1.11287,250900003.0
2006-09-26 21:49:00,1.1129,1.11296,1.11275,1.11286,89800001.0
2006-09-26 21:50:00,1.11294,1.11315,1.11294,1.11311,69299998.0
2006-09-26 21:51:00,1.11313,1.11321,1.11312,1.11312,178900001.0
2006-09-26 21:52:00,1.11311,1.1132,1.11311,1.11315,78900000.0
2006-09-26 21:53:00,1.1131,1.11327,1.11297,1.11327,206499999.0
2006-09-26 21:54:00,1.11335,1.11354,1.11335,1.1135,130100000.0
2006-09-26 21:55:00,1.11345,1.11345,1.11336,1.11338,70900002.0
2006-09-26 21:56:00,1.11347,1.11365,1.11347,1.11365,36599999.0
2006-09-26 21:57:00,1.11365,1.11377,1.11365,1.11377,52099999.0
2006-09-26 21:58:00,1.1135,1.1137,1.1135,1.11363,128299997.0
2006-09-26 21:59:00,1.11352,1.11362,1.11352,1.11361,180999998.0
2006-09-26 22:00:00,1.11358,1.11362,1.11345,1.11351,191000000.0
2006-09-26 22:01:00,1.11357,1.1136,1.11357,1.11357,67600000.0
2006-09-26 22:02:00,1.11355,1.11365,1.11355,1.11355,354500006.0
2006-09-26 22:03:00,1.11356,1.11362,1.11354,1.1136,105200000.0
2006-09-26 22:04:00,1.11363,1.11363,1.11346,1.1135,153100002.0
2006-09-26 22:05:00,1.11352,1.11367,1.11352,1.11356,79799999.0
2006-09-26 22:06:00,1.11357,1.11368,1.11356,1.11361,162700001.0
2006-09-26 22:07:00,1.11362,1.11362,1.11344,1.11361,72700001.0
2006-09-26 22:08:00,1.11363,1.11364,1.11353,1.11357,197600003.0
2006-09-26 22:09:00,1.11347,1.11357,1.11345,1.11354,116100002.0
2006-09-26 22:10:00,1.11357,1.11361,1.11352,1.11352,67300002.0
2006-09-26 22:11:00,1.11347,1.11347,1.11343,1.11347,59900000.0
2006-09-26 22:12:00,1.11351,1.11359,1.11351,1.11351,127800002.0
2006-09-26 22:13:00,1.11347,1.1136,1.11339,1.11342,148700001.0
2006-09-26 22:14:00,1.11348,1.11368,1.11346,1.11368,180900001.0
2006-09-26 22:15:00,1.11373,1.11373,1.11353,1.11365,56600000.0
2006-09-26 22:16:00,1.11363,1.11363,1.11358,1.1136,86400000.0
2006-09-26 22:17:00,1.11355,1.11366,1.11355,1.11366,116300003.0
2006-09-26 22:18:00,1.11367,1.11369,1.11353,1.11353,100999999.0
2006-09-26 22:19:00,1.11345,1.11364,1.11345,1.11364,21400000.0
2006-09-26 22:20:00,1.11363,1.11391,1.11363,1.11391,50100000.0
2006-09-26 22:21:00,1.11395,1.11395,1.11385,1.11385,192099999.0
2006-09-26 22:22:00,1.11383,1.11397,1.11364,1.11364,169399995.0
2006-09-26 22:23:00,1.11363,1.11368,1.11363,1.11368,106499999.0
2006-09-26 22:24:00,1.1137,1.11381,1.11357,1.11381,164000002.0
2006-09-26 22:25:00,1.11372,1.11372,1.11358,1.11362,131300002.0
2006-09-26 22:26:00,1.11371,1.11383,1.11363,1.11363,119500002.0
2006-09-26 22:27:00,1.1137,1.11382,1.1137,1.1137,288599997.0
2006-09-26 22:28:00,1.11369,1.11376,1.11369,1.11376,34500001.0
2006-09-26 22:29:00,1.1138,1.11385,1.11375,1.11375,214100001.0
2006-09-26 22:30:00,1.11375,1.11383,1.11375,1.11383,101700001.0
2006-09-26 22:31:00,1.1139,1.1139,1.11385,1.11385,79000002.0
2006-09-26 22:32:00,1.11385,1.1139,1.1138,1.11383,122400001.0
2006-09-26 22:33:00,1.11387,1.11395,1.11387,1.11393,150700000.0
2006-09-26 22:34:00,1.11386,1.11399,1.11386,1.1139,251800001.0
2006-09-26 22:35:00,1.11399,1.11407,1.11398,1.114,219300001.0
2006-09-26 22:36:00,1.11397,1.11397,1.11387,1.11393,193700000.0
2006-09-26 22:37:00,1.1139,1.1139,1.1137,1.1137,75300000.0
2006-09-26 22:38:00,1.11373,1.11378,1.11362,1.11372,163600000.0
2006-09-26 22:39:00,1.11377,1.11385,1.11374,1.11375,151900001.0
2006-09-26 22:40:00,1.11382,1.11382,1.11366,1.11366,37500000.0
2006-09-26 22:41:00,1.11375,1.11375,1.1137,1.1137,41800002.0
2006-09-26 22:42:00,1.11383,1.11387,1.11369,1.11369,155000002.0
2006-09-26 22:43:00,1.11364,1.11376,1.11354,1.11376,264699999.0
2006-09-26 22:44:00,1.1138,1.11391,1.1138,1.11383,99400000.0
2006-09-26 22:45:00,1.11389,1.11396,1.11389,1.11396,1600000.0
2006-09-26 22:46:00,1.11409,1.11409,1.11403,1.11405,18100000.0
2006-09-26 22:47:00,1.11382,1.11401,1.11367,1.11387,162700004.0
2006-09-26 22:48:00,1.114,1.114,1.11388,1.11393,113099998.0
2006-09-26 22:49:00,1.11397,1.11397,1.11389,1.11392,79300001.0
2006-09-26 22:50:00,1.11395,1.11395,1.11382,1.11383,45800000.0
2006-09-26 22:51:00,1.11393,1.11393,1.1138,1.11388,118800002.0
2006-09-26 22:52:00,1.11385,1.1139,1.1138,1.1138,189100003.0
2006-09-26 22:53:00,1.11384,1.11395,1.11382,1.11387,131300002.0
2006-09-26 22:54:00,1.11385,1.1139,1.11385,1.11385,174000004.0
2006-09-26 22:55:00,1.11383,1.11383,1.1135,1.11365,300400001.0
2006-09-26 22:56:00,1.1137,1.1137,1.11344,1.11344,73000003.0
2006-09-26 22:57:00,1.11349,1.11408,1.11349,1.11399,256299996.0
2006-09-26 22:58:00,1.11408,1.11408,1.11394,1.11401,108599999.0
2006-09-26 22:59:00,1.11387,1.11387,1.11348,1.11362,88700001.0
2006-09-26 23:00:00,1.11339,1.11339,1.11336,1.11336,10400000.0
2006-09-26 23:01:00,1.11355,1.11375,1.11355,1.11375,58300001.0
2006-09-26 23:02:00,1.1138,1.11382,1.11375,1.1138,75199999.0
2006-09-26 23:03:00,1.11385,1.11385,1.1138,1.1138,15300000.0
2006-09-26 23:04:00,1.11378,1.11406,1.11376,1.114,138000002.0
2006-09-26 23:05:00,1.11404,1.11404,1.11356,1.11379,115699998.0
2006-09-26 23:06:00,1.11378,1.11394,1.11376,1.11384,95200000.0
2006-09-26 23:07:00,1.11377,1.11377,1.11359,1.11375,78300001.0
2006-09-26 23:08:00,1.11375,1.11376,1.11365,1.11365,127590002.0
2006-09-26 23:09:00,1.1136,1.11365,1.11352,1.11365,57200001.0
2006-09-26 23:10:00,1.11362,1.11362,1.11355,1.11355,74700001.0
2006-09-26 23:11:00,1.11362,1.11371,1.11334,1.11334,122900000.0
2006-09-26 23:12:00,1.11335,1.11335,1.11285,1.11325,244500000.0
2006-09-26 23:13:00,1.1131,1.11314,1.11293,1.11311,108400003.0
2006-09-26 23:14:00,1.11294,1.11296,1.11293,1.11293,75300002.0
2006-09-26 23:15:00,1.11295,1.11295,1.11272,1.11278,96700000.0
2006-09-26 23:16:00,1.11263,1.113,1.11255,1.11287,99100003.0
2006-09-26 23:17:00,1.11278,1.11278,1.11266,1.11266,147700000.0
2006-09-26 23:18:00,1.11267,1.11271,1.11255,1.11271,67100000.0
2006-09-26 23:19:00,1.11266,1.11268,1.11249,1.11267,147300000.0
2006-09-26 23:20:00,1.11285,1.11285,1.11271,1.11281,55000000.0
2006-09-26 23:21:00,1.11291,1.11291,1.11268,1.11283,96600000.0
2006-09-26 23:22:00,1.11295,1.11308,1.11286,1.11293,126800000.0
2006-09-26 23:23:00,1.11295,1.11306,1.11295,1.11295,14400000.0
2006-09-26 23:24:00,1.11296,1.11296,1.11294,1.11294,9400000.0
2006-09-26 23:25:00,1.11298,1.11298,1.11285,1.11285,137600000.0
2006-09-26 23:26:00,1.11286,1.11301,1.11286,1.11292,130900003.0
2006-09-26 23:27:00,1.11291,1.113,1.11289,1.113,86400001.0
2006-09-26 23:28:00,1.113,1.11302,1.11286,1.11287,93900000.0
2006-09-26 23:29:00,1.11287,1.11295,1.11282,1.11295,53900000.0
2006-09-26 23:30:00,1.11298,1.11301,1.11293,1.11293,33900000.0
2006-09-26 23:31:00,1.11286,1.11286,1.11284,1.11284,8800000.0
2006-09-26 23:32:00,1.11287,1.11304,1.11287,1.113,107399999.0
2006-09-26 23:33:00,1.11299,1.11306,1.11296,1.11298,91999997.0
2006-09-26 23:34:00,1.11295,1.1134,1.11295,1.1134,75800000.0
2006-09-26 23:35:00,1.11329,1.1134,1.11329,1.11333,53199999.0
2006-09-26 23:36:00,1.1133,1.1134,1.11313,1.11315,72100001.0
2006-09-26 23:37:00,1.1131,1.11323,1.1131,1.11315,65000001.0
2006-09-26 23:38:00,1.11306,1.11326,1.11306,1.11319,130800000.0
2006-09-26 23:39:00,1.11288,1.11323,1.11283,1.11323,85799999.0
2006-09-26 23:40:00,1.11317,1.11317,1.1127,1.11271,164200001.0
2006-09-26 23:41:00,1.11318,1.11318,1.11304,1.11304,110099999.0
2006-09-26 23:42:00,1.11312,1.11324,1.11309,1.1132,75500000.0
2006-09-26 23:43:00,1.11319,1.11319,1.11312,1.11312,76300001.0
2006-09-26 23:44:00,1.11318,1.11323,1.11301,1.11308,174300002.0
2006-09-26 23:45:00,1.11318,1.11318,1.11305,1.1131,74100001.0
2006-09-26 23:46:00,1.11305,1.11305,1.11305,1.11305,37099998.0
2006-09-26 23:47:00,1.1131,1.1131,1.1131,1.1131,58700001.0
2006-09-26 23:48:00,1.11324,1.11329,1.11309,1.11313,150200002.0
2006-09-26 23:49:00,1.11303,1.11309,1.11297,1.11298,37600000.0
2006-09-26 23:50:00,1.11301,1.11312,1.11301,1.11307,96699999.0
2006-09-26 23:51:00,1.11305,1.11315,1.11303,1.11303,60500002.0
2006-09-26 23:52:00,1.113,1.11309,1.11298,1.11305,104299997.0
2006-09-26 23:53:00,1.11312,1.11339,1.11312,1.1133,133700000.0
2006-09-26 23:54:00,1.11335,1.11345,1.11335,1.11345,37300001.0
2006-09-26 23:55:00,1.11345,1.11354,1.11345,1.11352,155800001.0
2006-09-26 23:56:00,1.11334,1.11344,1.11321,1.11321,57100000.0
2006-09-26 23:57:00,1.11324,1.11333,1.1132,1.1132,24800000.0
2006-09-26 23:58:00,1.11307,1.11326,1.11303,1.1132,108400003.0
2006-09-26 23:59:00,1.11326,1.11337,1.11326,1.11337,36900000.0
2006-09-27 00:00:00,1.11353,1.11353,1.11343,1.11343,43700001.0
2006-09-27 00:01:00,1.11337,1.11342,1.11337,1.11342,91600001.0
2006-09-27 00:02:00,1.11342,1.11345,1.11335,1.11345,72200000.0
2006-09-27 00:03:00,1.11338,1.11352,1.11338,1.11352,20100000.0
2006-09-27 00:04:00,1.11353,1.11353,1.11338,1.1134,60800000.0
2006-09-27 00:05:00,1.1133,1.11347,1.11329,1.11347,126700000.0
2006-09-27 00:06:00,1.11343,1.11348,1.11343,1.11345,20000000.0
2006-09-27 00:07:00,1.11328,1.11355,1.11326,1.11345,119500000.0
2006-09-27 00:08:00,1.11347,1.11359,1.11333,1.11342,96499999.0
2006-09-27 00:09:00,1.1135,1.11355,1.11345,1.11355,139900002.0
2006-09-27 00:10:00,1.1134,1.11355,1.11336,1.1134,191400001.0
2006-09-27 00:11:00,1.11341,1.11348,1.11337,1.11348,86800001.0
2006-09-27 00:12:00,1.11352,1.11352,1.11337,1.11341,79300001.0
2006-09-27 00:13:00,1.11352,1.11352,1.11329,1.11343,157100001.0
2006-09-27 00:14:00,1.11338,1.11345,1.11335,1.1134,78900000.0
2006-09-27 00:15:00,1.1134,1.11347,1.11335,1.11338,120700000.0
2006-09-27 00:16:00,1.11337,1.11337,1.11332,1.11335,70700001.0
2006-09-27 00:17:00,1.11342,1.11342,1.11342,1.11342,22500000.0
2006-09-27 00:18:00,1.1135,1.11356,1.11343,1.11343,65299999.0
2006-09-27 00:19:00,1.1134,1.11345,1.1133,1.11338,34300001.0
2006-09-27 00:20:00,1.11353,1.11353,1.11337,1.11346,17600000.0
2006-09-27 00:21:00,1.11332,1.11359,1.11331,1.11359,98600002.0
2006-09-27 00:22:00,1.11341,1.11355,1.1133,1.11337,114100001.0
2006-09-27 00:23:00,1.11347,1.11356,1.11338,1.11343,99300000.0
2006-09-27 00:24:00,1.1136,1.1136,1.11344,1.11357,53500000.0
2006-09-27 00:25:00,1.11354,1.11354,1.11337,1.11337,117300002.0
2006-09-27 00:26:00,1.11337,1.11347,1.11337,1.11347,53599998.0
2006-09-27 00:27:00,1.11353,1.11353,1.11333,1.11347,88699999.0
2006-09-27 00:28:00,1.11343,1.11343,1.11328,1.11332,94299998.0
2006-09-27 00:29:00,1.11342,1.11351,1.11325,1.11329,122099999.0
2006-09-27 00:30:00,1.11342,1.11346,1.11336,1.11337,24700000.0
2006-09-27 00:31:00,1.11331,1.11345,1.11322,1.11322,95900001.0
2006-09-27 00:32:00,1.11342,1.11346,1.11342,1.11343,150700003.0
2006-09-27 00:33:00,1.11342,1.11346,1.11342,1.11346,40800001.0
2006-09-27 00:34:00,1.11352,1.11352,1.1133,1.1133,100899999.0
2006-09-27 00:35:00,1.1131,1.1131,1.11291,1.11304,106900001.0
2006-09-27 00:36:00,1.1131,1.11323,1.11299,1.11299,89900001.0
2006-09-27 00:37:00,1.11295,1.11298,1.11295,1.11298,3500000.0
2006-09-27 00:38:00,1.11285,1.11289,1.11278,1.1128,86400001.0
2006-09-27 00:39:00,1.1128,1.11288,1.1128,1.11288,28800000.0
2006-09-27 00:40:00,1.11295,1.11297,1.11284,1.11284,142100000.0
2006-09-27 00:41:00,1.113,1.11305,1.113,1.11305,44200001.0
2006-09-27 00:42:00,1.11294,1.11304,1.11281,1.11288,78100000.0
2006-09-27 00:43:00,1.11271,1.11305,1.11271,1.11305,96400001.0
2006-09-27 00:44:00,1.11293,1.11299,1.11291,1.11299,106000001.0
2006-09-27 00:45:00,1.113,1.11305,1.11292,1.113,139699999.0
2006-09-27 00:46:00,1.11307,1.11308,1.11258,1.11278,72800001.0
2006-09-27 00:47:00,1.11289,1.11304,1.11282,1.11293,147299998.0
2006-09-27 00:48:00,1.11293,1.11312,1.1129,1.11312,47500000.0
2006-09-27 00:49:00,1.11316,1.11321,1.11307,1.11307,114399999.0
2006-09-27 00:50:00,1.11317,1.11321,1.11313,1.11318,112599998.0
2006-09-27 00:51:00,1.11317,1.11318,1.11302,1.11302,68200000.0
2006-09-27 00:52:00,1.1131,1.1131,1.11305,1.1131,35100000.0
2006-09-27 00:53:00,1.11304,1.11308,1.11304,1.11304,36700000.0
2006-09-27 00:54:00,1.11307,1.11312,1.11301,1.11311,62500001.0
2006-09-27 00:55:00,1.1131,1.11315,1.11305,1.11305,74000000.0
2006-09-27 00:56:00,1.113,1.11321,1.11287,1.11319,93600002.0
2006-09-27 00:57:00,1.1131,1.11314,1.113,1.11305,105300000.0
2006-09-27 00:58:00,1.11303,1.11312,1.11303,1.11312,10400000.0
2006-09-27 00:59:00,1.11317,1.11317,1.11311,1.11311,46600001.0
2006-09-27 01:00:00,1.1131,1.11325,1.1131,1.11325,129300000.0
2006-09-27 01:01:00,1.11325,1.11325,1.11315,1.1132,88900001.0
2006-09-27 01:02:00,1.11298,1.11326,1.11293,1.11307,175400003.0
2006-09-27 01:03:00,1.11323,1.11323,1.11305,1.11312,100200002.0
2006-09-27 01:04:00,1.11312,1.11316,1.11307,1.11307,100100000.0
2006-09-27 01:05:00,1.11308,1.11308,1.11287,1.113,165600000.0
2006-09-27 01:06:00,1.11295,1.11295,1.11295,1.11295,3600000.0
2006-09-27 01:07:00,1.113,1.113,1.113,1.113,13700000.0
2006-09-27 01:08:00,1.11302,1.11302,1.11289,1.11295,84100000.0
2006-09-27 01:09:00,1.11289,1.11308,1.11289,1.11308,90000000.0
2006-09-27 01:10:00,1.11322,1.11322,1.11322,1.11322,800000.0
2006-09-27 01:11:00,1.11323,1.11325,1.11303,1.11309,154799999.0
2006-09-27 01:12:00,1.11322,1.11324,1.11321,1.11321,84100001.0
2006-09-27 01:13:00,1.11325,1.11335,1.11323,1.11323,25300000.0
2006-09-27 01:14:00,1.11321,1.11321,1.1131,1.11318,134000001.0
2006-09-27 01:15:00,1.11317,1.11317,1.11307,1.11307,38599999.0
2006-09-27 01:16:00,1.11308,1.1131,1.11302,1.11305,79600000.0
2006-09-27 01:17:00,1.1131,1.1131,1.11302,1.11305,65799999.0
2006-09-27 01:18:00,1.11318,1.11347,1.11318,1.11347,93200003.0
2006-09-27 01:19:00,1.1135,1.1135,1.1135,1.1135,20700000.0
2006-09-27 01:20:00,1.11342,1.1135,1.11342,1.11345,28700001.0
2006-09-27 01:21:00,1.11348,1.1135,1.11345,1.11345,45500001.0
2006-09-27 01:22:00,1.1135,1.1135,1.1135,1.1135,800000.0
2006-09-27 01:23:00,1.11346,1.11346,1.11346,1.11346,14600000.0
2006-09-27 01:24:00,1.11338,1.11338,1.11325,1.11328,73299997.0
2006-09-27 01:25:00,1.11347,1.11348,1.11316,1.1132,163400001.0
2006-09-27 01:26:00,1.11344,1.11355,1.11344,1.11345,134599999.0
2006-09-27 01:27:00,1.11344,1.11344,1.11319,1.11319,33400000.0
2006-09-27 01:28:00,1.11336,1.11337,1.11336,1.11337,13400000.0
2006-09-27 01:29:00,1.11355,1.11355,1.11342,1.1135,36900000.0
2006-09-27 01:30:00,1.11356,1.11363,1.11348,1.11348,35199999.0
2006-09-27 01:31:00,1.11352,1.11358,1.1135,1.11358,45099999.0
2006-09-27 01:32:00,1.1136,1.11365,1.1136,1.11365,17500000.0
2006-09-27 01:33:00,1.11357,1.11357,1.1135,1.1135,43100002.0
2006-09-27 01:34:00,1.1135,1.1135,1.11345,1.11345,9400000.0
2006-09-27 01:35:00,1.11354,1.11361,1.11348,1.11351,86100001.0
2006-09-27 01:36:00,1.11355,1.11355,1.11345,1.1135,45100000.0
2006-09-27 01:37:00,1.11353,1.11378,1.11338,1.11349,96800000.0
2006-09-27 01:38:00,1.11347,1.11358,1.11347,1.11357,145000002.0
2006-09-27 01:39:00,1.11358,1.11358,1.11355,1.11358,41200001.0
2006-09-27 01:40:00,1.11343,1.1136,1.11343,1.1136,20700000.0
2006-09-27 01:41:00,1.1136,1.11375,1.11343,1.11357,140600000.0
2006-09-27 01:42:00,1.11352,1.11366,1.11335,1.11349,104299999.0
2006-09-27 01:43:00,1.11354,1.11366,1.11348,1.11366,117400002.0
2006-09-27 01:44:00,1.11347,1.11358,1.11332,1.11349,141289997.0
2006-09-27 01:45:00,1.11355,1.1136,1.1134,1.11348,51200000.0
2006-09-27 01:46:00,1.11338,1.11358,1.11335,1.11352,68400000.0
2006-09-27 01:47:00,1.11356,1.11357,1.11354,1.11355,82199997.0
2006-09-27 01:48:00,1.11357,1.11361,1.11354,1.11354,101000003.0
2006-09-27 01:49:00,1.11355,1.11355,1.1135,1.1135,31700001.0
2006-09-27 01:50:00,1.11357,1.11361,1.11349,1.11352,91900001.0
2006-09-27 01:51:00,1.11352,1.11352,1.11345,1.11345,1600000.0
2006-09-27 01:52:00,1.1135,1.11355,1.11345,1.11355,91100000.0
2006-09-27 01:53:00,1.11348,1.11358,1.1134,1.11358,107699999.0
2006-09-27 01:54:00,1.11347,1.11354,1.11301,1.1133,109900001.0
2006-09-27 01:55:00,1.11348,1.11358,1.11348,1.11358,22500000.0
2006-09-27 01:56:00,1.11353,1.11357,1.11353,1.11357,36300000.0
2006-09-27 01:57:00,1.11365,1.11365,1.11353,1.11355,66800000.0
2006-09-27 01:58:00,1.1136,1.1136,1.11352,1.11352,6500000.0
2006-09-27 01:59:00,1.11351,1.11354,1.11351,1.11354,56099999.0
2006-09-27 02:00:00,1.11343,1.11353,1.11338,1.11348,128700000.0
2006-09-27 02:01:00,1.11363,1.11363,1.11363,1.11363,9600000.0
2006-09-27 02:02:00,1.11363,1.11367,1.11363,1.11367,4800000.0
2006-09-27 02:03:00,1.11367,1.11372,1.11354,1.11365,102900002.0
2006-09-27 02:04:00,1.11363,1.11376,1.11363,1.11375,68700000.0
2006-09-27 02:05:00,1.11382,1.11382,1.11365,1.11378,118100000.0
2006-09-27 02:06:00,1.1137,1.11386,1.11367,1.1137,87499999.0
2006-09-27 02:07:00,1.11365,1.11365,1.11353,1.11355,93200000.0
2006-09-27 02:08:00,1.11353,1.11366,1.11332,1.11332,173700001.0
2006-09-27 02:09:00,1.11364,1.11364,1.11361,1.11361,20600000.0
2006-09-27 02:10:00,1.1137,1.1138,1.1137,1.1137,120700002.0
2006-09-27 02:11:00,1.11368,1.11368,1.11359,1.11362,49899999.0
2006-09-27 02:12:00,1.11369,1.11369,1.11364,1.11364,1600000.0
2006-09-27 02:13:00,1.11366,1.11367,1.11354,1.11358,42299999.0
2006-09-27 02:14:00,1.11363,1.11367,1.11363,1.11367,49400001.0
2006-09-27 02:15:00,1.11377,1.11383,1.11369,1.11383,120000002.0
2006-09-27 02:16:00,1.11378,1.11378,1.11371,1.11377,142500002.0
2006-09-27 02:17:00,1.11378,1.11378,1.11369,1.11369,20800000.0
2006-09-27 02:18:00,1.11372,1.11372,1.11357,1.11362,70000000.0
2006-09-27 02:19:00,1.11352,1.11362,1.1135,1.1136,81800000.0
2006-09-27 02:20:00,1.11355,1.11368,1.11355,1.11365,78899998.0
2006-09-27 02:21:00,1.11351,1.11354,1.11351,1.11354,8000000.0
2006-09-27 02:22:00,1.11349,1.11349,1.11342,1.11348,77399999.0
2006-09-27 02:23:00,1.1134,1.11352,1.11334,1.11352,88499999.0
2006-09-27 02:24:00,1.11348,1.11348,1.11337,1.11337,51099999.0
2006-09-27 02:25:00,1.11332,1.11339,1.11328,1.11339,57399999.0
2006-09-27 02:26:00,1.11344,1.11344,1.11341,1.11341,31100000.0
2006-09-27 02:27:00,1.11347,1.11347,1.11343,1.11343,3300000.0
2006-09-27 02:28:00,1.11333,1.11337,1.11333,1.11337,47900000.0
2006-09-27 02:29:00,1.11324,1.11336,1.11319,1.11336,166300001.0
2006-09-27 02:30:00,1.11342,1.11342,1.1134,1.1134,18900000.0
2006-09-27 02:31:00,1.11323,1.1134,1.11316,1.11324,118399996.0
2006-09-27 02:32:00,1.11337,1.11349,1.11334,1.1134,249100001.0
2006-09-27 02:33:00,1.11343,1.11347,1.11338,1.11347,116299998.0
2006-09-27 02:34:00,1.11348,1.1135,1.11345,1.1135,37800000.0
2006-09-27 02:35:00,1.11355,1.11355,1.11345,1.11345,36700002.0
2006-09-27 02:36:00,1.11348,1.11348,1.11342,1.11342,3700000.0
2006-09-27 02:37:00,1.11349,1.11349,1.11341,1.11341,12900000.0
2006-09-27 02:38:00,1.11344,1.11344,1.11329,1.11332,93300002.0
2006-09-27 02:39:00,1.11331,1.11343,1.11326,1.11343,69700000.0
2006-09-27 02:40:00,1.11333,1.11335,1.11333,1.11335,48099998.0
2006-09-27 02:41:00,1.11336,1.11336,1.11329,1.11329,63800000.0
2006-09-27 02:42:00,1.1133,1.11335,1.1133,1.11335,48400000.0
2006-09-27 02:43:00,1.11337,1.11342,1.11336,1.11339,115500000.0
2006-09-27 02:44:00,1.11333,1.11339,1.11332,1.11339,71600001.0
2006-09-27 02:45:00,1.11335,1.11335,1.11335,1.11335,7200000.0
2006-09-27 02:46:00,1.11345,1.11345,1.11332,1.11339,137499998.0
2006-09-27 02:47:00,1.11335,1.11335,1.11328,1.11328,24500000.0
2006-09-27 02:48:00,1.11309,1.11327,1.11303,1.11321,147799997.0
2006-09-27 02:49:00,1.11328,1.1133,1.1132,1.11324,89500000.0
2006-09-27 02:50:00,1.11325,1.11325,1.11325,1.11325,13000000.0
2006-09-27 02:51:00,1.11314,1.11323,1.11279,1.1131,174300003.0
2006-09-27 02:52:00,1.1131,1.1131,1.11305,1.11305,33399998.0
2006-09-27 02:53:00,1.11305,1.11329,1.11305,1.11324,45600002.0
2006-09-27 02:54:00,1.1132,1.11324,1.1131,1.11324,75100000.0
2006-09-27 02:55:00,1.11335,1.11335,1.11327,1.11327,42199999.0
2006-09-27 02:56:00,1.1133,1.1133,1.11314,1.11321,128800001.0
2006-09-27 02:57:00,1.1133,1.1133,1.11325,1.11325,36000000.0
2006-09-27 02:58:00,1.11323,1.11335,1.1132,1.11332,142800002.0
2006-09-27 02:59:00,1.11337,1.11343,1.11327,1.11343,131200001.0
2006-09-27 03:00:00,1.11338,1.11338,1.11325,1.11338,47900002.0
2006-09-27 03:01:00,1.11323,1.1134,1.1132,1.11332,47199999.0
2006-09-27 03:02:00,1.11335,1.11343,1.11324,1.11343,161600001.0
2006-09-27 03:03:00,1.11339,1.11339,1.11322,1.11322,72400000.0
2006-09-27 03:04:00,1.11329,1.11335,1.11322,1.11322,62200000.0
2006-09-27 03:05:00,1.11332,1.11344,1.11309,1.11327,165899999.0
2006-09-27 03:06:00,1.11327,1.11334,1.11297,1.11313,92099998.0
2006-09-27 03:07:00,1.11324,1.11324,1.11324,1.11324,44799999.0
2006-09-27 03:08:00,1.11318,1.11318,1.11307,1.11307,45800002.0
2006-09-27 03:09:00,1.1131,1.11315,1.11305,1.1131,125999999.0
2006-09-27 03:10:00,1.11307,1.1131,1.11297,1.1131,68700000.0
2006-09-27 03:11:00,1.11322,1.11322,1.11308,1.11308,8200000.0
2006-09-27 03:12:00,1.11315,1.11323,1.11285,1.11297,128300000.0
2006-09-27 03:13:00,1.1132,1.1132,1.1131,1.11313,62399999.0
2006-09-27 03:14:00,1.11318,1.11318,1.11307,1.11307,69200002.0
2006-09-27 03:15:00,1.11305,1.1131,1.11303,1.11303,54900000.0
2006-09-27 03:16:00,1.1131,1.11318,1.1131,1.11318,17500001.0
2006-09-27 03:17:00,1.11318,1.1134,1.11318,1.11333,94300001.0
2006-09-27 03:18:00,1.11332,1.11345,1.11332,1.11343,180799999.0
2006-09-27 03:19:00,1.11335,1.11339,1.11331,1.11338,102499999.0
2006-09-27 03:20:00,1.11335,1.11337,1.11325,1.11333,88800000.0
2006-09-27 03:21:00,1.11341,1.11341,1.1133,1.11337,71700000.0
2006-09-27 03:22:00,1.11342,1.11344,1.1132,1.1132,36599999.0
2006-09-27 03:23:00,1.11322,1.1134,1.11322,1.11338,87399999.0
2006-09-27 03:24:00,1.11337,1.1134,1.11337,1.1134,23000000.0
2006-09-27 03:25:00,1.11339,1.11339,1.11331,1.11336,92200000.0
2006-09-27 03:26:00,1.11331,1.11331,1.1132,1.11322,81699998.0
2006-09-27 03:27:00,1.11318,1.1132,1.11318,1.1132,12000000.0
2006-09-27 03:28:00,1.11323,1.11343,1.1131,1.11332,210299999.0
2006-09-27 03:29:00,1.11323,1.11329,1.11314,1.11322,103200001.0
2006-09-27 03:30:00,1.11336,1.11351,1.11336,1.11342,41600000.0
2006-09-27 03:31:00,1.11345,1.11357,1.11344,1.11357,69600001.0
2006-09-27 03:32:00,1.11347,1.11363,1.11347,1.11353,104300000.0
2006-09-27 03:33:00,1.1135,1.11362,1.1135,1.11362,7200000.0
2006-09-27 03:34:00,1.11342,1.1136,1.11338,1.11359,142899998.0
2006-09-27 03:35:00,1.11354,1.11354,1.11352,1.11353,67600000.0
2006-09-27 03:36:00,1.11342,1.11355,1.11342,1.11355,17600000.0
2006-09-27 03:37:00,1.1135,1.1135,1.1135,1.1135,18500000.0
2006-09-27 03:38:00,1.11345,1.11355,1.11345,1.11355,21500001.0
2006-09-27 03:39:00,1.11352,1.11358,1.11327,1.11341,122600001.0
2006-09-27 03:40:00,1.11343,1.11353,1.11343,1.11343,88399999.0
2006-09-27 03:41:00,1.11347,1.11369,1.11347,1.11366,37000000.0
2006-09-27 03:42:00,1.11353,1.11357,1.11346,1.11357,109800002.0
2006-09-27 03:43:00,1.11362,1.11362,1.11347,1.1135,114300004.0
2006-09-27 03:44:00,1.1136,1.1136,1.11353,1.11353,31300000.0
2006-09-27 03:45:00,1.11354,1.11354,1.11341,1.11341,94899999.0
2006-09-27 03:46:00,1.11339,1.11339,1.11339,1.11339,39100001.0
2006-09-27 03:47:00,1.11333,1.11339,1.11325,1.11325,125799998.0
2006-09-27 03:48:00,1.11317,1.11341,1.11317,1.11321,70299999.0
2006-09-27 03:49:00,1.11299,1.11312,1.11291,1.11312,83800000.0
2006-09-27 03:50:00,1.11312,1.11321,1.11307,1.1132,85699999.0
2006-09-27 03:51:00,1.1132,1.1132,1.1132,1.1132,900000.0
2006-09-27 03:52:00,1.11315,1.11315,1.11315,1.11315,2400000.0
2006-09-27 03:53:00,1.11325,1.11325,1.11315,1.11325,81900001.0
2006-09-27 03:54:00,1.11325,1.11334,1.11322,1.11325,87700000.0
2006-09-27 03:55:00,1.11318,1.1132,1.11309,1.11313,144500001.0
2006-09-27 03:56:00,1.11313,1.11331,1.11313,1.11323,101500000.0
2006-09-27 03:57:00,1.11323,1.11337,1.11321,1.11337,108500004.0
2006-09-27 03:58:00,1.11334,1.1136,1.11334,1.1136,96199998.0
2006-09-27 03:59:00,1.1133,1.11363,1.11327,1.11356,41800000.0
2006-09-27 04:00:00,1.11351,1.11354,1.11351,1.11354,65699998.0
2006-09-27 04:01:00,1.11339,1.11339,1.11314,1.11314,56699998.0
2006-09-27 04:02:00,1.11312,1.1133,1.11306,1.1133,27400000.0
2006-09-27 04:03:00,1.11328,1.11332,1.11328,1.11332,19900000.0
2006-09-27 04:04:00,1.11345,1.11345,1.11335,1.11335,17200000.0
2006-09-27 04:05:00,1.1134,1.1134,1.1134,1.1134,14300000.0
2006-09-27 04:06:00,1.11337,1.11337,1.11322,1.11325,23999999.0
2006-09-27 04:07:00,1.11319,1.11319,1.11312,1.11318,42800002.0
2006-09-27 04:08:00,1.11323,1.11332,1.11323,1.11332,2400000.0
2006-09-27 04:09:00,1.1134,1.1134,1.11335,1.1134,57700000.0
2006-09-27 04:10:00,1.11358,1.11358,1.11343,1.11358,213799999.0
2006-09-27 04:11:00,1.11355,1.1136,1.11355,1.1136,10400000.0
2006-09-27 04:12:00,1.11362,1.11365,1.11355,1.1136,114200000.0
2006-09-27 04:13:00,1.11353,1.11353,1.11315,1.11315,79900000.0
2006-09-27 04:14:00,1.11323,1.11333,1.1132,1.11324,69400000.0
2006-09-27 04:15:00,1.11328,1.11328,1.11318,1.11322,21900000.0
2006-09-27 04:16:00,1.11311,1.11314,1.11311,1.11314,4000000.0
2006-09-27 04:17:00,1.113,1.11308,1.113,1.11308,31899999.0
2006-09-27 04:18:00,1.11303,1.11315,1.11291,1.11309,118200002.0
2006-09-27 04:19:00,1.11312,1.11337,1.1131,1.1131,66100000.0
2006-09-27 04:20:00,1.11339,1.11339,1.11336,1.11336,30000001.0
2006-09-27 04:21:00,1.11333,1.11334,1.1132,1.1132,69300000.0
2006-09-27 04:22:00,1.11319,1.11339,1.11319,1.11333,128099999.0
2006-09-27 04:23:00,1.11329,1.11329,1.1129,1.11309,133399999.0
2006-09-27 04:24:00,1.11327,1.1134,1.11327,1.11327,50100000.0
2006-09-27 04:25:00,1.1133,1.1133,1.1133,1.1133,20800000.0
2006-09-27 04:26:00,1.11325,1.11325,1.11325,1.11325,3700000.0
2006-09-27 04:27:00,1.11298,1.11332,1.11287,1.11328,107499999.0
2006-09-27 04:28:00,1.1132,1.1132,1.1132,1.1132,800000.0
2006-09-27 04:29:00,1.11328,1.11329,1.11313,1.11322,60900000.0
2006-09-27 04:30:00,1.11334,1.11338,1.11331,1.11338,30100001.0
2006-09-27 04:31:00,1.11333,1.11333,1.1132,1.11322,55199999.0
2006-09-27 04:32:00,1.11315,1.11338,1.11315,1.11338,123899997.0
2006-09-27 04:33:00,1.11335,1.1134,1.1133,1.11335,103700000.0
2006-09-27 04:34:00,1.11342,1.11353,1.11338,1.11349,48800000.0
2006-09-27 04:35:00,1.11342,1.11347,1.11339,1.11342,105800001.0
2006-09-27 04:36:00,1.11337,1.11352,1.11337,1.11352,75100000.0
2006-09-27 04:37:00,1.11348,1.11348,1.11344,1.11344,4200000.0
2006-09-27 04:38:00,1.11341,1.1136,1.11341,1.11359,101100002.0
2006-09-27 04:39:00,1.11358,1.1136,1.11358,1.1136,30200000.0
2006-09-27 04:40:00,1.1136,1.11366,1.11357,1.11357,48300000.0
2006-09-27 04:41:00,1.11363,1.11367,1.11359,1.11363,79000001.0
2006-09-27 04:42:00,1.1137,1.1137,1.1137,1.1137,27099999.0
2006-09-27 04:43:00,1.11366,1.1137,1.11355,1.11361,109000000.0
2006-09-27 04:44:00,1.11362,1.11364,1.11352,1.11353,33500000.0
2006-09-27 04:45:00,1.11358,1.11363,1.11352,1.11363,64100000.0
2006-09-27 04:46:00,1.11358,1.11359,1.1135,1.11359,139800001.0
2006-09-27 04:47:00,1.11356,1.11372,1.11356,1.11367,117000001.0
2006-09-27 04:48:00,1.11368,1.11368,1.11358,1.11358,36099998.0
2006-09-27 04:49:00,1.11362,1.1137,1.11359,1.11365,120900003.0
2006-09-27 04:50:00,1.1137,1.1138,1.11365,1.11365,89800002.0
2006-09-27 04:51:00,1.11352,1.11377,1.11329,1.11373,108699996.0
2006-09-27 04:52:00,1.11372,1.11378,1.11365,1.11375,43200000.0
2006-09-27 04:53:00,1.11382,1.1139,1.11378,1.11382,29400000.0
2006-09-27 04:54:00,1.11393,1.11416,1.11393,1.11413,66100000.0
2006-09-27 04:55:00,1.11408,1.11422,1.11408,1.11414,88299999.0
2006-09-27 04:56:00,1.1141,1.11423,1.11407,1.11423,64899998.0
2006-09-27 04:57:00,1.11423,1.11428,1.11421,1.11423,89999998.0
2006-09-27 04:58:00,1.11403,1.1142,1.11384,1.1142,119900001.0
2006-09-27 04:59:00,1.11417,1.1142,1.11413,1.11417,107400002.0
2006-09-27 05:00:00,1.1142,1.1142,1.1141,1.1141,19100001.0
2006-09-27 05:01:00,1.11419,1.11419,1.11409,1.11412,84500001.0
2006-09-27 05:02:00,1.1141,1.11418,1.11403,1.1141,156399997.0
2006-09-27 05:03:00,1.11422,1.11425,1.11422,1.11425,10000000.0
2006-09-27 05:04:00,1.11415,1.11425,1.11415,1.1142,47000000.0
2006-09-27 05:05:00,1.1142,1.1142,1.1142,1.1142,800000.0
2006-09-27 05:06:00,1.1141,1.11419,1.11404,1.11411,138500000.0
2006-09-27 05:07:00,1.11425,1.11425,1.11403,1.1141,95300001.0
2006-09-27 05:08:00,1.11405,1.11416,1.11395,1.11408,114300000.0
2006-09-27 05:09:00,1.11414,1.11425,1.11407,1.11411,176700001.0
2006-09-27 05:10:00,1.11415,1.1142,1.11413,1.11418,135600003.0
2006-09-27 05:11:00,1.11417,1.11417,1.1141,1.11412,86300002.0
2006-09-27 05:12:00,1.11415,1.11415,1.1141,1.1141,64200000.0
2006-09-27 05:13:00,1.11406,1.11422,1.11406,1.11417,52400001.0
2006-09-27 05:14:00,1.1142,1.1142,1.11409,1.11412,69400001.0
2006-09-27 05:15:00,1.11405,1.1141,1.11403,1.11403,99999999.0
2006-09-27 05:16:00,1.1142,1.11429,1.11403,1.11403,138399997.0
2006-09-27 05:17:00,1.11413,1.11428,1.11413,1.11423,82300000.0
2006-09-27 05:18:00,1.11424,1.11428,1.1142,1.11422,86600001.0
2006-09-27 05:19:00,1.11425,1.1143,1.11399,1.11408,137099999.0
2006-09-27 05:20:00,1.11435,1.11435,1.11411,1.11427,83600001.0
2006-09-27 05:21:00,1.11427,1.11435,1.11395,1.11399,47000000.0
2006-09-27 05:22:00,1.1142,1.11425,1.11417,1.11423,135300000.0
2006-09-27 05:23:00,1.1143,1.1143,1.1141,1.1141,89100000.0
2006-09-27 05:24:00,1.11387,1.11416,1.11387,1.11411,69600000.0
2006-09-27 05:25:00,1.1141,1.1141,1.1141,1.1141,34700001.0
2006-09-27 05:26:00,1.114,1.11423,1.114,1.11404,116899999.0
2006-09-27 05:27:00,1.11409,1.11416,1.11409,1.11416,4000000.0
2006-09-27 05:28:00,1.1142,1.1142,1.1142,1.1142,37700000.0
2006-09-27 05:29:00,1.1142,1.1142,1.11415,1.11417,63700000.0
2006-09-27 05:30:00,1.11413,1.11424,1.11413,1.11421,141600000.0
2006-09-27 05:31:00,1.11425,1.11425,1.11409,1.11419,111399999.0
2006-09-27 05:32:00,1.11422,1.11422,1.11418,1.11418,11200000.0
2006-09-27 05:33:00,1.11396,1.11401,1.11389,1.11393,80800000.0
2006-09-27 05:34:00,1.11384,1.11386,1.11368,1.11375,74299999.0
2006-09-27 05:35:00,1.11415,1.11423,1.11413,1.11417,80300001.0
2006-09-27 05:36:00,1.1141,1.11415,1.1141,1.11415,41200000.0
2006-09-27 05:37:00,1.1142,1.11435,1.1142,1.11435,41500001.0
2006-09-27 05:38:00,1.11447,1.11449,1.11432,1.11432,66699999.0
2006-09-27 05:39:00,1.1145,1.1147,1.11443,1.1147,200300002.0
2006-09-27 05:40:00,1.11425,1.11447,1.11422,1.11432,74400000.0
2006-09-27 05:41:00,1.11476,1.11491,1.11476,1.11491,68500000.0
2006-09-27 05:42:00,1.11495,1.11495,1.1149,1.1149,51100000.0
2006-09-27 05:43:00,1.11482,1.11498,1.11482,1.11498,24000000.0
2006-09-27 05:44:00,1.11473,1.11483,1.11459,1.11466,98100000.0
2006-09-27 05:45:00,1.1148,1.115,1.1148,1.11492,84100000.0
2006-09-27 05:46:00,1.115,1.11505,1.115,1.11505,56700000.0
2006-09-27 05:47:00,1.11498,1.11498,1.11487,1.11492,78200000.0
2006-09-27 05:48:00,1.11485,1.1149,1.11485,1.1149,32100000.0
2006-09-27 05:49:00,1.1148,1.1148,1.11458,1.1147,74600001.0
2006-09-27 05:50:00,1.11461,1.11461,1.1144,1.11443,103200000.0
2006-09-27 05:51:00,1.1143,1.11445,1.1143,1.11435,110000002.0
2006-09-27 05:52:00,1.11447,1.11455,1.11442,1.11442,94399999.0
2006-09-27 05:53:00,1.11446,1.11453,1.11433,1.11453,79299999.0
2006-09-27 05:54:00,1.11459,1.11459,1.11456,1.11456,40600001.0
2006-09-27 05:55:00,1.1146,1.1146,1.11439,1.11445,114799999.0
2006-09-27 05:56:00,1.11457,1.1146,1.11457,1.1146,51500000.0
2006-09-27 05:57:00,1.11455,1.1146,1.11455,1.1146,147800002.0
2006-09-27 05:58:00,1.11458,1.11462,1.11447,1.11447,82400000.0
2006-09-27 05:59:00,1.11445,1.11445,1.11445,1.11445,14000000.0
2006-09-27 06:00:00,1.1145,1.11456,1.1145,1.11456,72000000.0
2006-09-27 06:01:00,1.11458,1.11458,1.11445,1.11451,45300000.0
2006-09-27 06:02:00,1.11431,1.11466,1.11431,1.11466,88800001.0
2006-09-27 06:03:00,1.11445,1.11457,1.11445,1.11457,61500000.0
2006-09-27 06:04:00,1.11453,1.11453,1.11425,1.11429,70700001.0
2006-09-27 06:05:00,1.11454,1.1146,1.11425,1.11433,130899999.0
2006-09-27 06:06:00,1.11435,1.11463,1.11427,1.11448,65100002.0
2006-09-27 06:07:00,1.11462,1.11462,1.11445,1.11446,100600000.0
2006-09-27 06:08:00,1.1145,1.11455,1.11448,1.11452,96000002.0
2006-09-27 06:09:00,1.11462,1.11465,1.11443,1.11458,165099997.0
2006-09-27 06:10:00,1.11458,1.11458,1.1144,1.11452,55900000.0
2006-09-27 06:11:00,1.11443,1.1145,1.11439,1.1144,114600001.0
2006-09-27 06:12:00,1.11442,1.11446,1.11438,1.11438,62500001.0
2006-09-27 06:13:00,1.11431,1.11447,1.11426,1.11436,59300001.0
2006-09-27 06:14:00,1.11452,1.11458,1.11448,1.11458,41400000.0
2006-09-27 06:15:00,1.1146,1.11463,1.11447,1.11458,112700000.0
2006-09-27 06:16:00,1.11451,1.11461,1.11447,1.11461,141799998.0
2006-09-27 06:17:00,1.1146,1.11465,1.11455,1.1146,92900000.0
2006-09-27 06:18:00,1.11462,1.11468,1.11455,1.1146,169900001.0
2006-09-27 06:19:00,1.11432,1.11454,1.11432,1.11445,155500003.0
2006-09-27 06:20:00,1.11455,1.11457,1.11452,1.11452,56800000.0
2006-09-27 06:21:00,1.11452,1.1146,1.11438,1.1145,93299999.0
2006-09-27 06:22:00,1.11454,1.11461,1.11453,1.11461,111800001.0
2006-09-27 06:23:00,1.11455,1.11455,1.1145,1.11453,26500000.0
2006-09-27 06:24:00,1.11453,1.11459,1.1145,1.11458,85099999.0
2006-09-27 06:25:00,1.11427,1.11455,1.11427,1.11451,119299999.0
2006-09-27 06:26:00,1.11461,1.11469,1.11442,1.11447,114300002.0
2006-09-27 06:27:00,1.11458,1.11458,1.11451,1.11451,56300000.0
2006-09-27 06:28:00,1.11445,1.11455,1.1144,1.1144,61400000.0
2006-09-27 06:29:00,1.11445,1.11455,1.11445,1.1145,135100000.0
2006-09-27 06:30:00,1.11452,1.11452,1.11452,1.11452,43299999.0
2006-09-27 06:31:00,1.11445,1.11457,1.11445,1.11457,125799996.0
2006-09-27 06:32:00,1.1146,1.1146,1.1146,1.1146,3200000.0
2006-09-27 06:33:00,1.11456,1.11456,1.1144,1.1144,93800002.0
2006-09-27 06:34:00,1.11448,1.11457,1.11448,1.11457,89400000.0
2006-09-27 06:35:00,1.11455,1.11465,1.11455,1.11455,172599996.0
2006-09-27 06:36:00,1.11452,1.11452,1.11452,1.11452,5600000.0
2006-09-27 06:37:00,1.11457,1.11457,1.11443,1.11443,148799999.0
2006-09-27 06:38:00,1.11448,1.11448,1.1144,1.1144,35600000.0
2006-09-27 06:39:00,1.11439,1.11439,1.11401,1.11401,90799999.0
2006-09-27 06:40:00,1.11445,1.11445,1.11435,1.11443,91200003.0
2006-09-27 06:41:00,1.11416,1.11434,1.11402,1.11434,84700000.0
2006-09-27 06:42:00,1.11439,1.11442,1.11429,1.11432,106800002.0
2006-09-27 06:43:00,1.11425,1.1143,1.11425,1.1143,62700001.0
2006-09-27 06:44:00,1.11435,1.11438,1.11428,1.11428,60500002.0
2006-09-27 06:45:00,1.1143,1.11435,1.11425,1.11425,36199999.0
2006-09-27 06:46:00,1.11432,1.11451,1.11421,1.11451,79100000.0
2006-09-27 06:47:00,1.11425,1.11435,1.11425,1.1143,131400000.0
2006-09-27 06:48:00,1.11431,1.11441,1.11429,1.11441,129899999.0
2006-09-27 06:49:00,1.11435,1.11435,1.11435,1.11435,19700001.0
2006-09-27 06:50:00,1.11438,1.11438,1.11432,1.11432,38000000.0
2006-09-27 06:51:00,1.11429,1.11437,1.11403,1.11437,51100001.0
2006-09-27 06:52:00,1.1144,1.11445,1.1143,1.11435,82400001.0
2006-09-27 06:53:00,1.1142,1.11432,1.11405,1.11411,116099999.0
2006-09-27 06:54:00,1.11413,1.11439,1.11413,1.11432,115000002.0
2006-09-27 06:55:00,1.11437,1.11443,1.11406,1.11419,163900000.0
2006-09-27 06:56:00,1.11435,1.11443,1.11382,1.11382,146199995.0
2006-09-27 06:57:00,1.11397,1.1143,1.11397,1.11425,66300000.0
2006-09-27 06:58:00,1.11437,1.11437,1.11433,1.11433,30400000.0
2006-09-27 06:59:00,1.1143,1.11445,1.1143,1.1144,83000001.0
2006-09-27 07:00:00,1.11435,1.1144,1.11435,1.11435,113700001.0
2006-09-27 07:01:00,1.11442,1.11442,1.11425,1.11425,111899999.0
2006-09-27 07:02:00,1.11434,1.11434,1.11429,1.11429,10400000.0
2006-09-27 07:03:00,1.11445,1.11445,1.11435,1.1144,157600000.0
2006-09-27 07:04:00,1.11435,1.1144,1.1143,1.1144,101800000.0
2006-09-27 07:05:00,1.11429,1.11434,1.11429,1.11434,9600000.0
2006-09-27 07:06:00,1.11438,1.11443,1.11433,1.1144,112800002.0
2006-09-27 07:07:00,1.11438,1.11438,1.11427,1.11427,64000001.0
2006-09-27 07:08:00,1.11413,1.11446,1.11402,1.11417,79100000.0
2006-09-27 07:09:00,1.11425,1.11441,1.11425,1.11433,104299999.0
2006-09-27 07:10:00,1.1144,1.11443,1.1144,1.11443,42700000.0
2006-09-27 07:11:00,1.1144,1.1144,1.1144,1.1144,14500000.0
2006-09-27 07:12:00,1.11447,1.11453,1.11411,1.11425,102699996.0
2006-09-27 07:13:00,1.11425,1.11454,1.11416,1.11449,87700002.0
2006-09-27 07:14:00,1.11434,1.11436,1.11429,1.11429,81600001.0
2006-09-27 07:15:00,1.11428,1.11438,1.11428,1.11438,89599999.0
2006-09-27 07:16:00,1.1142,1.11449,1.114,1.11437,143799998.0
2006-09-27 07:17:00,1.11437,1.1144,1.11437,1.1144,7500000.0
2006-09-27 07:18:00,1.11401,1.11438,1.11401,1.11438,76300002.0
2006-09-27 07:19:00,1.11427,1.11444,1.11401,1.11412,178799997.0
2006-09-27 07:20:00,1.11418,1.11437,1.11412,1.11432,89700000.0
2006-09-27 07:21:00,1.11435,1.1144,1.11431,1.11432,130099998.0
2006-09-27 07:22:00,1.11425,1.1143,1.11425,1.1143,62200000.0
2006-09-27 07:23:00,1.11432,1.11438,1.11428,1.11438,43600000.0
2006-09-27 07:24:00,1.11426,1.1144,1.11417,1.11437,104199999.0
2006-09-27 07:25:00,1.11435,1.11435,1.11425,1.11425,107000000.0
2006-09-27 07:26:00,1.11432,1.11438,1.11432,1.11433,117299999.0
2006-09-27 07:27:00,1.11447,1.11447,1.11424,1.11429,106800002.0
2006-09-27 07:28:00,1.11435,1.11449,1.11435,1.1144,113700000.0
2006-09-27 07:29:00,1.1143,1.11441,1.11422,1.11439,127900000.0
2006-09-27 07:30:00,1.11436,1.11449,1.11433,1.11433,76399999.0
2006-09-27 07:31:00,1.11445,1.1145,1.11421,1.11435,141800001.0
2006-09-27 07:32:00,1.11445,1.11445,1.1144,1.1144,31500001.0
2006-09-27 07:33:00,1.11438,1.11438,1.11432,1.11432,70400000.0
2006-09-27 07:34:00,1.11425,1.1143,1.11425,1.1143,98099999.0
2006-09-27 07:35:00,1.11428,1.11456,1.11428,1.11456,107000002.0
2006-09-27 07:36:00,1.11418,1.11466,1.11412,1.11436,139800001.0
2006-09-27 07:37:00,1.1145,1.1145,1.1145,1.1145,10000000.0
2006-09-27 07:38:00,1.1146,1.11485,1.1146,1.1147,89600001.0
2006-09-27 07:39:00,1.11467,1.11485,1.11467,1.11485,63900001.0
2006-09-27 07:40:00,1.11484,1.11487,1.1148,1.1148,127700001.0
2006-09-27 07:41:00,1.11476,1.11488,1.11476,1.11477,108200000.0
2006-09-27 07:42:00,1.11478,1.11486,1.11477,1.11486,113700001.0
2006-09-27 07:43:00,1.11485,1.11485,1.11475,1.11475,3200000.0
2006-09-27 07:44:00,1.11481,1.11492,1.11473,1.11492,176800003.0
2006-09-27 07:45:00,1.11482,1.11497,1.11482,1.11495,94100002.0
2006-09-27 07:46:00,1.11484,1.11484,1.11484,1.11484,41100000.0
2006-09-27 07:47:00,1.1149,1.11505,1.1149,1.11505,35900000.0
2006-09-27 07:48:00,1.1152,1.11525,1.1152,1.1152,94200000.0
2006-09-27 07:49:00,1.1152,1.11525,1.11515,1.1152,91100001.0
2006-09-27 07:50:00,1.11525,1.11525,1.11525,1.11525,25500000.0
2006-09-27 07:51:00,1.11518,1.11518,1.11505,1.11505,146399999.0
2006-09-27 07:52:00,1.11502,1.11502,1.11493,1.11493,6000000.0
2006-09-27 07:53:00,1.11495,1.11509,1.11495,1.11495,119199998.0
2006-09-27 07:54:00,1.11504,1.11515,1.11501,1.11503,81000000.0
2006-09-27 07:55:00,1.11512,1.11516,1.11501,1.11508,46699999.0
2006-09-27 07:56:00,1.115,1.115,1.1149,1.115,52700000.0
2006-09-27 07:57:00,1.11485,1.11485,1.11475,1.11478,104200001.0
2006-09-27 07:58:00,1.11482,1.11485,1.11479,1.11483,110900001.0
2006-09-27 07:59:00,1.11475,1.11483,1.11475,1.1148,65800000.0
2006-09-27 08:00:00,1.11478,1.11519,1.11478,1.11519,44300001.0
2006-09-27 08:01:00,1.11516,1.11516,1.11501,1.11507,123000004.0
2006-09-27 08:02:00,1.11503,1.11512,1.11503,1.11503,113899998.0
2006-09-27 08:03:00,1.11507,1.11534,1.11507,1.11534,100400001.0
2006-09-27 08:04:00,1.11528,1.11535,1.11525,1.11535,168999997.0
2006-09-27 08:05:00,1.1153,1.11532,1.11525,1.1153,93900001.0
2006-09-27 08:06:00,1.11537,1.11542,1.11533,1.11537,117700000.0
2006-09-27 08:07:00,1.11531,1.11535,1.11519,1.11523,88999999.0
2006-09-27 08:08:00,1.11526,1.11537,1.11526,1.11537,119300000.0
2006-09-27 08:09:00,1.11542,1.11542,1.11521,1.11521,96199999.0
2006-09-27 08:10:00,1.11535,1.11544,1.11535,1.1154,132999999.0
2006-09-27 08:11:00,1.11534,1.11543,1.11527,1.11543,50500001.0
2006-09-27 08:12:00,1.11545,1.11545,1.1154,1.1154,26300000.0
2006-09-27 08:13:00,1.11539,1.11539,1.11524,1.11524,65399999.0
2006-09-27 08:14:00,1.11515,1.11529,1.11515,1.11527,28900001.0
2006-09-27 08:15:00,1.11526,1.11526,1.1151,1.11514,86000000.0
2006-09-27 08:16:00,1.11524,1.11524,1.11521,1.11521,78400002.0
2006-09-27 08:17:00,1.11533,1.11536,1.11532,1.11536,40600001.0
2006-09-27 08:18:00,1.11539,1.11539,1.11529,1.11532,75000002.0
2006-09-27 08:19:00,1.11533,1.11533,1.11521,1.11523,85300000.0
2006-09-27 08:20:00,1.1153,1.11537,1.11528,1.11537,114600000.0
2006-09-27 08:21:00,1.11547,1.11549,1.11541,1.11549,92800000.0
2006-09-27 08:22:00,1.11548,1.11548,1.11536,1.11548,105500000.0
2006-09-27 08:23:00,1.1155,1.11555,1.11545,1.1155,88499999.0
2006-09-27 08:24:00,1.11547,1.1155,1.11543,1.11543,55000001.0
2006-09-27 08:25:00,1.11536,1.11537,1.11524,1.11537,74500001.0
2006-09-27 08:26:00,1.11495,1.11532,1.11489,1.11525,84600001.0
2006-09-27 08:27:00,1.11533,1.11547,1.11528,1.11537,9500000.0
2006-09-27 08:28:00,1.11541,1.11576,1.11541,1.11575,48900000.0
2006-09-27 08:29:00,1.11587,1.11588,1.11579,1.11579,114000002.0
2006-09-27 08:30:00,1.11584,1.116,1.11584,1.11588,55300001.0
2006-09-27 08:31:00,1.1158,1.1158,1.11569,1.11578,151200000.0
2006-09-27 08:32:00,1.11585,1.11587,1.11569,1.11587,139999999.0
2006-09-27 08:33:00,1.11585,1.11595,1.11585,1.11595,149099998.0
2006-09-27 08:34:00,1.11589,1.11606,1.11566,1.11579,145500002.0
2006-09-27 08:35:00,1.116,1.11603,1.11589,1.11595,91600003.0
2006-09-27 08:36:00,1.11591,1.11594,1.11582,1.11593,98399999.0
2006-09-27 08:37:00,1.116,1.116,1.116,1.116,2900000.0
2006-09-27 08:38:00,1.116,1.116,1.11593,1.11597,45100000.0
2006-09-27 08:39:00,1.11592,1.116,1.11591,1.11597,142100005.0
2006-09-27 08:40:00,1.11597,1.116,1.11597,1.116,29700000.0
2006-09-27 08:41:00,1.11598,1.11603,1.11589,1.11589,178800000.0
2006-09-27 08:42:00,1.11585,1.11595,1.11584,1.11595,100699999.0
2006-09-27 08:43:00,1.11604,1.11611,1.11592,1.11597,112100003.0
2006-09-27 08:44:00,1.116,1.116,1.11577,1.11588,48000000.0
2006-09-27 08:45:00,1.11592,1.11596,1.11592,1.11592,136600003.0
2006-09-27 08:46:00,1.11587,1.11599,1.11585,1.11596,112400001.0
2006-09-27 08:47:00,1.11597,1.116,1.11585,1.11598,59100000.0
2006-09-27 08:48:00,1.11592,1.116,1.11587,1.11587,91299999.0
2006-09-27 08:49:00,1.1159,1.11595,1.1159,1.11595,4900000.0
2006-09-27 08:50:00,1.11583,1.11593,1.11583,1.11593,103599999.0
2006-09-27 08:51:00,1.11581,1.11584,1.11581,1.11584,39899999.0
2006-09-27 08:52:00,1.11585,1.11595,1.11585,1.11593,89399999.0
2006-09-27 08:53:00,1.11588,1.11592,1.11582,1.11587,90799999.0
2006-09-27 08:54:00,1.11573,1.11573,1.11554,1.11565,92100002.0
2006-09-27 08:55:00,1.11545,1.11545,1.11513,1.11525,191400004.0
2006-09-27 08:56:00,1.1152,1.11532,1.1152,1.11532,70800000.0
2006-09-27 08:57:00,1.11528,1.11531,1.11518,1.11518,118600002.0
2006-09-27 08:58:00,1.11518,1.11518,1.11502,1.1151,67100000.0
2006-09-27 08:59:00,1.11512,1.11518,1.115,1.11508,90100001.0
2006-09-27 09:00:00,1.11508,1.11515,1.11505,1.11505,60500000.0
2006-09-27 09:01:00,1.11509,1.11513,1.11508,1.11511,49200000.0
2006-09-27 09:02:00,1.11532,1.1154,1.11524,1.11524,48500000.0
2006-09-27 09:03:00,1.11533,1.11542,1.11533,1.11533,17000000.0
2006-09-27 09:04:00,1.11522,1.11528,1.11521,1.11528,133000002.0
2006-09-27 09:05:00,1.1153,1.1153,1.11525,1.11525,16600000.0
2006-09-27 09:06:00,1.11518,1.1153,1.11518,1.11526,107599999.0
2006-09-27 09:07:00,1.1153,1.1153,1.1153,1.1153,15900000.0
2006-09-27 09:08:00,1.11529,1.11532,1.11516,1.11519,111200002.0
2006-09-27 09:09:00,1.11505,1.11515,1.11505,1.11515,89600001.0
2006-09-27 09:10:00,1.11513,1.11515,1.11513,1.11515,20400000.0
2006-09-27 09:11:00,1.11512,1.11523,1.11512,1.1152,147799997.0
2006-09-27 09:12:00,1.11527,1.11531,1.11527,1.11531,22400000.0
2006-09-27 09:13:00,1.11526,1.11526,1.11519,1.11519,18500000.0
2006-09-27 09:14:00,1.11525,1.11525,1.1152,1.1152,8000000.0
2006-09-27 09:15:00,1.11523,1.11526,1.11518,1.11518,56700001.0
2006-09-27 09:16:00,1.11517,1.11524,1.11494,1.11512,115799998.0
2006-09-27 09:17:00,1.11515,1.1153,1.11509,1.11522,150500000.0
2006-09-27 09:18:00,1.11523,1.11527,1.11517,1.11525,45600001.0
2006-09-27 09:19:00,1.11523,1.11532,1.11518,1.11518,95800000.0
2006-09-27 09:20:00,1.11522,1.11528,1.11513,1.11528,71000000.0
2006-09-27 09:21:00,1.11525,1.11531,1.11518,1.11518,85800002.0
2006-09-27 09:22:00,1.11524,1.11524,1.11524,1.11524,18300000.0
2006-09-27 09:23:00,1.11521,1.11524,1.11521,1.11524,11200000.0
2006-09-27 09:24:00,1.11522,1.11522,1.11505,1.11505,89700000.0
2006-09-27 09:25:00,1.11511,1.1152,1.11508,1.11519,97700001.0
2006-09-27 09:26:00,1.1152,1.1152,1.1152,1.1152,70899999.0
2006-09-27 09:27:00,1.11522,1.11528,1.11522,1.11524,46400002.0
2006-09-27 09:28:00,1.11505,1.11508,1.11484,1.11505,161199999.0
2006-09-27 09:29:00,1.11503,1.11525,1.11495,1.11509,110499998.0
2006-09-27 09:30:00,1.11521,1.11521,1.11517,1.11517,56000000.0
2006-09-27 09:31:00,1.11514,1.11515,1.115,1.11515,141300002.0
2006-09-27 09:32:00,1.11492,1.11492,1.11473,1.11477,32200000.0
2006-09-27 09:33:00,1.1148,1.1148,1.1148,1.1148,36600000.0
2006-09-27 09:34:00,1.11475,1.11475,1.11475,1.11475,11600000.0
2006-09-27 09:35:00,1.11481,1.11492,1.11481,1.11492,35700001.0
2006-09-27 09:36:00,1.11486,1.11501,1.11486,1.11496,26800000.0
2006-09-27 09:37:00,1.11495,1.11502,1.11487,1.11487,68499999.0
2006-09-27 09:38:00,1.1149,1.11495,1.11483,1.1149,107900000.0
2006-09-27 09:39:00,1.11489,1.11492,1.11483,1.11489,63599999.0
2006-09-27 09:40:00,1.11497,1.11497,1.11467,1.11476,71100000.0
2006-09-27 09:41:00,1.11477,1.11485,1.11477,1.11483,76900000.0
2006-09-27 09:42:00,1.11483,1.11499,1.11483,1.11495,113600000.0
2006-09-27 09:43:00,1.1149,1.11497,1.1149,1.1149,42300000.0
2006-09-27 09:44:00,1.11487,1.11498,1.11484,1.11484,64900000.0
2006-09-27 09:45:00,1.11475,1.11488,1.1147,1.11488,105300002.0
2006-09-27 09:46:00,1.11489,1.11499,1.11489,1.11493,64100001.0
2006-09-27 09:47:00,1.11484,1.11496,1.11484,1.11496,88600002.0
2006-09-27 09:48:00,1.11498,1.11498,1.11495,1.11495,24000000.0
2006-09-27 09:49:00,1.115,1.11502,1.11484,1.11502,132099999.0
2006-09-27 09:50:00,1.11493,1.11498,1.11493,1.11498,91700001.0
2006-09-27 09:51:00,1.11501,1.11509,1.11493,1.11509,49600001.0
2006-09-27 09:52:00,1.11502,1.11502,1.1149,1.11497,147900001.0
2006-09-27 09:53:00,1.11498,1.11498,1.11481,1.11483,93799998.0
2006-09-27 09:54:00,1.11476,1.11476,1.1145,1.1145,93200002.0
2006-09-27 09:55:00,1.11454,1.1146,1.11442,1.11453,97100001.0
2006-09-27 09:56:00,1.11453,1.11466,1.11453,1.11466,83699999.0
2006-09-27 09:57:00,1.11467,1.11467,1.11452,1.11461,126599999.0
2006-09-27 09:58:00,1.11465,1.11465,1.1145,1.1145,92999999.0
2006-09-27 09:59:00,1.11459,1.1146,1.11454,1.11454,106299997.0
2006-09-27 10:00:00,1.11439,1.1145,1.11432,1.11438,65900000.0
2006-09-27 10:01:00,1.11437,1.11444,1.1143,1.11438,88200000.0
2006-09-27 10:02:00,1.11439,1.11443,1.11427,1.11435,88700000.0
2006-09-27 10:03:00,1.11448,1.11453,1.11445,1.11445,67899999.0
2006-09-27 10:04:00,1.11455,1.11455,1.11442,1.11445,93300001.0
2006-09-27 10:05:00,1.11447,1.11447,1.1144,1.1144,74300002.0
2006-09-27 10:06:00,1.1145,1.11455,1.11445,1.11455,55200000.0
2006-09-27 10:07:00,1.1144,1.11449,1.11438,1.11449,119300004.0
2006-09-27 10:08:00,1.11441,1.11451,1.1144,1.11447,85299999.0
2006-09-27 10:09:00,1.1145,1.11452,1.11445,1.11445,113700000.0
2006-09-27 10:10:00,1.11435,1.1144,1.11435,1.11438,61600000.0
2006-09-27 10:11:00,1.1144,1.1144,1.11432,1.11432,14200000.0
2006-09-27 10:12:00,1.11425,1.11439,1.11425,1.11428,74300001.0
2006-09-27 10:13:00,1.11421,1.1144,1.11421,1.1144,37100000.0
2006-09-27 10:14:00,1.11438,1.11438,1.11422,1.11424,111799998.0
2006-09-27 10:15:00,1.11428,1.11435,1.11421,1.11425,166100003.0
2006-09-27 10:16:00,1.11427,1.11435,1.1142,1.1142,110699999.0
2006-09-27 10:17:00,1.11428,1.11428,1.11417,1.11422,69299999.0
2006-09-27 10:18:00,1.11432,1.11448,1.11432,1.11441,111600001.0
2006-09-27 10:19:00,1.11442,1.11442,1.11435,1.11435,52600000.0
2006-09-27 10:20:00,1.11444,1.11465,1.11444,1.11465,89700003.0
2006-09-27 10:21:00,1.11451,1.11462,1.11433,1.11461,81799999.0
2006-09-27 10:22:00,1.11455,1.11459,1.11451,1.11451,90299999.0
2006-09-27 10:23:00,1.11455,1.11486,1.11451,1.11482,129000000.0
2006-09-27 10:24:00,1.11458,1.1146,1.11451,1.1146,70500000.0
2006-09-27 10:25:00,1.11453,1.11453,1.11421,1.11453,78700000.0
2006-09-27 10:26:00,1.1146,1.1146,1.11455,1.11455,54899999.0
2006-09-27 10:27:00,1.11463,1.11463,1.1146,1.1146,33500001.0
2006-09-27 10:28:00,1.11462,1.11463,1.1145,1.11455,131299998.0
2006-09-27 10:29:00,1.11455,1.11465,1.11452,1.11458,219800005.0
2006-09-27 10:30:00,1.1146,1.1147,1.1146,1.11464,138099999.0
2006-09-27 10:31:00,1.1147,1.1147,1.11459,1.11468,119899997.0
2006-09-27 10:32:00,1.11473,1.11481,1.11467,1.11472,80099999.0
2006-09-27 10:33:00,1.11474,1.11495,1.11474,1.11495,11700000.0
2006-09-27 10:34:00,1.11487,1.11487,1.1145,1.11452,120600000.0
2006-09-27 10:35:00,1.1144,1.11464,1.1144,1.11457,90300000.0
2006-09-27 10:36:00,1.11468,1.11481,1.11467,1.11479,134099999.0
2006-09-27 10:37:00,1.11475,1.11485,1.11475,1.1148,58300000.0
2006-09-27 10:38:00,1.11481,1.11481,1.11456,1.11459,95600000.0
2006-09-27 10:39:00,1.1147,1.11475,1.11463,1.11463,91600001.0
2006-09-27 10:40:00,1.11452,1.1146,1.11452,1.1146,39900001.0
2006-09-27 10:41:00,1.11454,1.11454,1.11444,1.1145,83900000.0
2006-09-27 10:42:00,1.11448,1.11453,1.11444,1.11453,55800000.0
2006-09-27 10:43:00,1.11453,1.11463,1.11442,1.11463,58200000.0
2006-09-27 10:44:00,1.11455,1.11455,1.11429,1.11432,122299999.0
2006-09-27 10:45:00,1.11438,1.11442,1.11435,1.11438,72099998.0
2006-09-27 10:46:00,1.11438,1.1144,1.1143,1.11437,98000000.0
2006-09-27 10:47:00,1.11435,1.1144,1.11435,1.1144,57100001.0
2006-09-27 10:48:00,1.1144,1.11447,1.11435,1.1144,99099998.0
2006-09-27 10:49:00,1.11442,1.11445,1.1143,1.11445,75200001.0
2006-09-27 10:50:00,1.11442,1.11445,1.1143,1.11445,209600002.0
2006-09-27 10:51:00,1.11442,1.11445,1.11435,1.11445,118000002.0
2006-09-27 10:52:00,1.11443,1.11451,1.11443,1.11447,9400000.0
2006-09-27 10:53:00,1.1146,1.1146,1.11455,1.11455,90200000.0
2006-09-27 10:54:00,1.1146,1.11465,1.11455,1.11465,49599999.0
2006-09-27 10:55:00,1.11466,1.11473,1.11465,1.11465,104700002.0
2006-09-27 10:56:00,1.11475,1.11479,1.11467,1.11478,128100000.0
2006-09-27 10:57:00,1.11474,1.11481,1.11466,1.11466,139400000.0
2006-09-27 10:58:00,1.11479,1.11488,1.11479,1.1148,80400000.0
2006-09-27 10:59:00,1.1148,1.11488,1.11478,1.11488,50200000.0
2006-09-27 11:00:00,1.11485,1.11495,1.11484,1.11488,116700000.0
2006-09-27 11:01:00,1.11492,1.115,1.1149,1.11499,30000000.0
2006-09-27 11:02:00,1.115,1.115,1.11495,1.115,129399998.0
2006-09-27 11:03:00,1.11499,1.11513,1.11493,1.11513,58100000.0
2006-09-27 11:04:00,1.11517,1.11522,1.11513,1.1152,95600002.0
2006-09-27 11:05:00,1.1152,1.1153,1.1152,1.1153,113600000.0
2006-09-27 11:06:00,1.11522,1.11536,1.115,1.11507,83599998.0
2006-09-27 11:07:00,1.11544,1.11544,1.11538,1.11538,7400000.0
2006-09-27 11:08:00,1.11552,1.1156,1.11552,1.11552,94100001.0
2006-09-27 11:09:00,1.11543,1.11558,1.11543,1.11558,85400000.0
2006-09-27 11:10:00,1.1156,1.11562,1.11555,1.1156,94900002.0
2006-09-27 11:11:00,1.11556,1.11557,1.11539,1.11548,134499998.0
2006-09-27 11:12:00,1.11543,1.11556,1.1154,1.11556,173500000.0
2006-09-27 11:13:00,1.11553,1.1157,1.1154,1.11566,85700000.0
2006-09-27 11:14:00,1.11572,1.11595,1.11572,1.11572,82499999.0
2006-09-27 11:15:00,1.11571,1.1161,1.11571,1.11595,76100000.0
2006-09-27 11:16:00,1.11597,1.11597,1.11584,1.11596,185000000.0
2006-09-27 11:17:00,1.11596,1.11605,1.11596,1.11605,56700000.0
2006-09-27 11:18:00,1.11615,1.11624,1.11603,1.11604,92200001.0
2006-09-27 11:19:00,1.11609,1.1161,1.11595,1.11595,40900000.0
2006-09-27 11:20:00,1.116,1.116,1.11593,1.11593,139300001.0
2006-09-27 11:21:00,1.11598,1.11599,1.11593,1.11593,49400000.0
2006-09-27 11:22:00,1.11603,1.11607,1.11603,1.11607,31100001.0
2006-09-27 11:23:00,1.11605,1.11615,1.11605,1.11615,12400000.0
2006-09-27 11:24:00,1.11605,1.11613,1.11605,1.1161,65300000.0
2006-09-27 11:25:00,1.11615,1.11615,1.11605,1.1161,151800002.0
2006-09-27 11:26:00,1.1161,1.11615,1.1161,1.11615,67700000.0
2006-09-27 11:27:00,1.1161,1.11613,1.11603,1.1161,144399999.0
2006-09-27 11:28:00,1.1161,1.11615,1.11605,1.1161,77200000.0
2006-09-27 11:29:00,1.11603,1.1161,1.11603,1.11603,98900002.0
2006-09-27 11:30:00,1.1161,1.11613,1.11605,1.1161,139899999.0
2006-09-27 11:31:00,1.1161,1.11615,1.11607,1.11615,16600000.0
2006-09-27 11:32:00,1.1161,1.11615,1.11603,1.1161,88900000.0
2006-09-27 11:33:00,1.11605,1.11608,1.11593,1.11593,73300002.0
2006-09-27 11:34:00,1.11582,1.11592,1.1158,1.11585,138000000.0
2006-09-27 11:35:00,1.11594,1.11604,1.11594,1.11597,84500000.0
2006-09-27 11:36:00,1.11592,1.11606,1.11591,1.11596,84589999.0
2006-09-27 11:37:00,1.116,1.11614,1.116,1.11607,47800000.0
2006-09-27 11:38:00,1.11607,1.11615,1.11605,1.11615,98799999.0
2006-09-27 11:39:00,1.11605,1.11605,1.11592,1.11596,148400003.0
2006-09-27 11:40:00,1.1159,1.11595,1.11573,1.11573,86100000.0
2006-09-27 11:41:00,1.1157,1.1157,1.11538,1.11541,191399999.0
2006-09-27 11:42:00,1.11542,1.11549,1.11535,1.11535,199999997.0
2006-09-27 11:43:00,1.11545,1.11562,1.11545,1.11547,157799999.0
2006-09-27 11:44:00,1.11542,1.11542,1.11516,1.11535,105300001.0
2006-09-27 11:45:00,1.11542,1.11542,1.11533,1.11538,39500001.0
2006-09-27 11:46:00,1.11547,1.11553,1.11539,1.11553,75500001.0
2006-09-27 11:47:00,1.11552,1.11553,1.11544,1.11548,65900000.0
2006-09-27 11:48:00,1.11545,1.11548,1.11529,1.11529,58100000.0
2006-09-27 11:49:00,1.11535,1.1154,1.11527,1.11527,111900001.0
2006-09-27 11:50:00,1.11527,1.1153,1.11516,1.11521,172899998.0
2006-09-27 11:51:00,1.11524,1.11536,1.11519,1.11519,116099998.0
2006-09-27 11:52:00,1.1153,1.11535,1.11525,1.11528,165600000.0
2006-09-27 11:53:00,1.11525,1.11535,1.11525,1.11525,59500001.0
2006-09-27 11:54:00,1.11539,1.1154,1.11535,1.11538,145799997.0
2006-09-27 11:55:00,1.1155,1.11555,1.11549,1.11553,63500000.0
2006-09-27 11:56:00,1.11551,1.11558,1.11547,1.11558,57799999.0
2006-09-27 11:57:00,1.1156,1.11565,1.11555,1.11555,145199999.0
2006-09-27 11:58:00,1.11555,1.11562,1.11555,1.11555,64000001.0
2006-09-27 11:59:00,1.1156,1.11565,1.11557,1.1156,48000000.0
2006-09-27 12:00:00,1.11565,1.11565,1.11555,1.1156,128499999.0
2006-09-27 12:01:00,1.1156,1.1156,1.11552,1.11555,83900000.0
2006-09-27 12:02:00,1.11563,1.1157,1.11557,1.11557,109099999.0
2006-09-27 12:03:00,1.1156,1.11573,1.1156,1.1157,118500002.0
2006-09-27 12:04:00,1.11576,1.11576,1.1156,1.11563,51500001.0
2006-09-27 12:05:00,1.11607,1.11607,1.11583,1.11595,166400004.0
2006-09-27 12:06:00,1.11568,1.1157,1.11557,1.11557,77100001.0
2006-09-27 12:07:00,1.11561,1.11564,1.11561,1.11562,63600000.0
2006-09-27 12:08:00,1.11575,1.11575,1.11559,1.11568,153100001.0
2006-09-27 12:09:00,1.11581,1.11588,1.11578,1.11588,54899999.0
2006-09-27 12:10:00,1.11586,1.11589,1.11586,1.11589,26300000.0
2006-09-27 12:11:00,1.11574,1.11584,1.11574,1.11582,96200000.0
2006-09-27 12:12:00,1.11575,1.11587,1.1157,1.1158,87100000.0
2006-09-27 12:13:00,1.11577,1.11588,1.11577,1.11588,92200000.0
2006-09-27 12:14:00,1.11582,1.1159,1.11582,1.11584,65099999.0
2006-09-27 12:15:00,1.11584,1.1159,1.11574,1.1158,106599999.0
2006-09-27 12:16:00,1.11577,1.1159,1.1156,1.11588,106299998.0
2006-09-27 12:17:00,1.11592,1.11592,1.11575,1.11577,133100000.0
2006-09-27 12:18:00,1.11585,1.11604,1.11585,1.11592,43500000.0
2006-09-27 12:19:00,1.11602,1.11608,1.11602,1.11608,68500001.0
2006-09-27 12:20:00,1.11608,1.11613,1.11606,1.11607,104300002.0
2006-09-27 12:21:00,1.11607,1.11625,1.11607,1.11608,88000001.0
2006-09-27 12:22:00,1.11617,1.1162,1.11602,1.1162,112700000.0
2006-09-27 12:23:00,1.11625,1.11625,1.11615,1.1162,59600003.0
2006-09-27 12:24:00,1.11614,1.11623,1.11614,1.11623,130800001.0
2006-09-27 12:25:00,1.11625,1.1163,1.11616,1.11627,95200002.0
2006-09-27 12:26:00,1.11629,1.11634,1.11616,1.1162,68500000.0
2006-09-27 12:27:00,1.11617,1.11625,1.1161,1.11625,86199998.0
2006-09-27 12:28:00,1.11616,1.11616,1.11602,1.11602,106900001.0
2006-09-27 12:29:00,1.116,1.11613,1.116,1.11605,27100000.0
2006-09-27 12:30:00,1.11605,1.1161,1.11605,1.1161,5500000.0
2006-09-27 12:31:00,1.11604,1.11625,1.11601,1.11625,65400000.0
2006-09-27 12:32:00,1.11619,1.11631,1.11619,1.11622,90800001.0
2006-09-27 12:33:00,1.11629,1.11637,1.11628,1.11628,74200000.0
2006-09-27 12:34:00,1.1162,1.11625,1.11616,1.11616,74999999.0
2006-09-27 12:35:00,1.11627,1.11627,1.11604,1.11604,56500001.0
2006-09-27 12:36:00,1.11597,1.11597,1.11595,1.11595,34100000.0
2006-09-27 12:37:00,1.11598,1.11601,1.11592,1.11593,92899998.0
2006-09-27 12:38:00,1.11592,1.11598,1.11591,1.11593,20500000.0
2006-09-27 12:39:00,1.1159,1.1159,1.11573,1.11578,90400000.0
2006-09-27 12:40:00,1.11587,1.11589,1.1158,1.11585,127299999.0
2006-09-27 12:41:00,1.11578,1.11578,1.11571,1.11572,85300001.0
2006-09-27 12:42:00,1.11572,1.11583,1.11569,1.11573,171300004.0
2006-09-27 12:43:00,1.11565,1.1157,1.11565,1.1157,8000000.0
2006-09-27 12:44:00,1.11567,1.11575,1.11565,1.1157,117900002.0
2006-09-27 12:45:00,1.1157,1.11575,1.1156,1.1157,45300001.0
2006-09-27 12:46:00,1.11572,1.11572,1.11563,1.11563,6200000.0
2006-09-27 12:47:00,1.1156,1.11571,1.1156,1.11562,170500003.0
2006-09-27 12:48:00,1.11559,1.11559,1.11535,1.11554,104400000.0
2006-09-27 12:49:00,1.11556,1.11556,1.11546,1.11546,15100000.0
2006-09-27 12:50:00,1.11538,1.11538,1.11522,1.11522,54100001.0
2006-09-27 12:51:00,1.11507,1.11517,1.11501,1.11517,53799999.0
2006-09-27 12:52:00,1.11516,1.11516,1.11509,1.11513,60700000.0
2006-09-27 12:53:00,1.11515,1.11527,1.11515,1.11527,92099999.0
2006-09-27 12:54:00,1.11533,1.11533,1.11527,1.11527,25400000.0
2006-09-27 12:55:00,1.11522,1.11522,1.11515,1.11515,39100000.0
2006-09-27 12:56:00,1.11518,1.11518,1.11508,1.11518,96599998.0
2006-09-27 12:57:00,1.1152,1.11522,1.11515,1.11522,33500000.0
2006-09-27 12:58:00,1.11517,1.11528,1.11517,1.11528,18400000.0
2006-09-27 12:59:00,1.11518,1.11526,1.11507,1.11526,69800002.0
2006-09-27 13:00:00,1.11517,1.11519,1.11507,1.11513,100500000.0
2006-09-27 13:01:00,1.11523,1.11523,1.1151,1.11522,110800000.0
2006-09-27 13:02:00,1.11518,1.1152,1.11511,1.11518,68300000.0
2006-09-27 13:03:00,1.11513,1.11513,1.11495,1.11504,220000001.0
2006-09-27 13:04:00,1.11501,1.11501,1.1149,1.11495,59100000.0
2006-09-27 13:05:00,1.11498,1.11502,1.11485,1.11494,93400001.0
2006-09-27 13:06:00,1.11502,1.11509,1.11502,1.11505,59400000.0
2006-09-27 13:07:00,1.11505,1.11505,1.11495,1.11495,95000000.0
2006-09-27 13:08:00,1.11501,1.11508,1.11498,1.11508,119500001.0
2006-09-27 13:09:00,1.11507,1.1151,1.11503,1.1151,35300000.0
2006-09-27 13:10:00,1.11505,1.11513,1.11505,1.11513,128800002.0
2006-09-27 13:11:00,1.11517,1.11517,1.1151,1.1151,67399999.0
2006-09-27 13:12:00,1.11514,1.11529,1.11514,1.11523,97300000.0
2006-09-27 13:13:00,1.1153,1.1153,1.11523,1.11523,111200001.0
2006-09-27 13:14:00,1.11532,1.11534,1.11507,1.11509,62200000.0
2006-09-27 13:15:00,1.11495,1.11503,1.11495,1.11503,37900001.0
2006-09-27 13:16:00,1.11492,1.11505,1.11491,1.11495,18400000.0
2006-09-27 13:17:00,1.11532,1.11539,1.11522,1.11522,106400000.0
2006-09-27 13:18:00,1.11529,1.11538,1.11529,1.1153,42200000.0
2006-09-27 13:19:00,1.11502,1.11502,1.11485,1.11498,140499999.0
2006-09-27 13:20:00,1.11501,1.11518,1.11501,1.11518,90300001.0
2006-09-27 13:21:00,1.11519,1.1152,1.11503,1.11512,99600001.0
2006-09-27 13:22:00,1.11505,1.1152,1.11505,1.11517,102300000.0
2006-09-27 13:23:00,1.11517,1.1152,1.11511,1.1152,99600000.0
2006-09-27 13:24:00,1.11538,1.1155,1.1153,1.1155,76599999.0
2006-09-27 13:25:00,1.11518,1.11518,1.11508,1.1151,22900000.0
2006-09-27 13:26:00,1.11505,1.1152,1.11505,1.11509,67000001.0
2006-09-27 13:27:00,1.11515,1.11515,1.1151,1.11515,59100000.0
2006-09-27 13:28:00,1.11513,1.11513,1.11506,1.11506,31300000.0
2006-09-27 13:29:00,1.11517,1.11547,1.11517,1.1154,157000001.0
2006-09-27 13:30:00,1.11548,1.11573,1.11548,1.1157,145000000.0
2006-09-27 13:31:00,1.11566,1.11582,1.11566,1.11573,64999999.0
2006-09-27 13:32:00,1.11583,1.11583,1.1157,1.11577,81900001.0
2006-09-27 13:33:00,1.11582,1.11582,1.11564,1.11567,103699996.0
2006-09-27 13:34:00,1.1157,1.11577,1.1157,1.11573,147600001.0
2006-09-27 13:35:00,1.11576,1.11584,1.11569,1.11582,183200003.0
2006-09-27 13:36:00,1.11585,1.11605,1.11585,1.11603,82300000.0
2006-09-27 13:37:00,1.11612,1.11622,1.11597,1.11602,127500001.0
2006-09-27 13:38:00,1.11587,1.11597,1.11587,1.11597,83700001.0
2006-09-27 13:39:00,1.116,1.116,1.116,1.116,17800000.0
2006-09-27 13:40:00,1.11586,1.11586,1.11577,1.11585,127500003.0
2006-09-27 13:41:00,1.11583,1.11601,1.11581,1.11593,85899999.0
2006-09-27 13:42:00,1.11601,1.11601,1.11567,1.11575,166700000.0
2006-09-27 13:43:00,1.11575,1.11575,1.11548,1.11548,45700001.0
2006-09-27 13:44:00,1.11545,1.11552,1.11533,1.11541,94400002.0
2006-09-27 13:45:00,1.11537,1.11549,1.11537,1.11549,152600000.0
2006-09-27 13:46:00,1.1155,1.11576,1.1155,1.11559,111799999.0
2006-09-27 13:47:00,1.11562,1.11577,1.11562,1.11577,94700000.0
2006-09-27 13:48:00,1.11584,1.11586,1.11583,1.11586,50599999.0
2006-09-27 13:49:00,1.1159,1.1159,1.11578,1.11578,23900000.0
2006-09-27 13:50:00,1.11583,1.11589,1.1158,1.11582,129699997.0
2006-09-27 13:51:00,1.11563,1.11565,1.1156,1.11565,73800001.0
2006-09-27 13:52:00,1.11562,1.11577,1.1155,1.11555,156100003.0
2006-09-27 13:53:00,1.11549,1.11549,1.11535,1.11539,37599999.0
2006-09-27 13:54:00,1.11541,1.11541,1.11524,1.1154,96299999.0
2006-09-27 13:55:00,1.11525,1.11525,1.11505,1.11509,73899999.0
2006-09-27 13:56:00,1.1151,1.11515,1.11509,1.11515,82099998.0
2006-09-27 13:57:00,1.11506,1.11512,1.11486,1.11505,88000000.0
2006-09-27 13:58:00,1.11509,1.11514,1.11504,1.11505,116900000.0
2006-09-27 13:59:00,1.11504,1.11513,1.11502,1.11502,59199999.0
2006-09-27 14:00:00,1.11511,1.11512,1.11503,1.11503,111700001.0
2006-09-27 14:01:00,1.11502,1.11508,1.11502,1.11508,35500001.0
2006-09-27 14:02:00,1.1151,1.11515,1.1151,1.11515,32000000.0
2006-09-27 14:03:00,1.1151,1.11515,1.11505,1.11515,67599999.0
2006-09-27 14:04:00,1.11494,1.11494,1.11485,1.11485,25500000.0
2006-09-27 14:05:00,1.11486,1.11497,1.11486,1.11494,63700000.0
2006-09-27 14:06:00,1.11501,1.11501,1.11479,1.11494,134400001.0
2006-09-27 14:07:00,1.1149,1.11491,1.11478,1.11491,95800002.0
2006-09-27 14:08:00,1.115,1.115,1.11497,1.11497,36600001.0
2006-09-27 14:09:00,1.11485,1.11497,1.11478,1.11485,210200000.0
2006-09-27 14:10:00,1.11493,1.11493,1.11474,1.11481,234399999.0
2006-09-27 14:11:00,1.11484,1.11488,1.11482,1.11486,38900000.0
2006-09-27 14:12:00,1.11485,1.11491,1.11482,1.11482,114899998.0
2006-09-27 14:13:00,1.11485,1.11485,1.11485,1.11485,800000.0
2006-09-27 14:14:00,1.11487,1.11495,1.11485,1.1149,121000002.0
2006-09-27 14:15:00,1.11482,1.11497,1.11469,1.11469,59200000.0
2006-09-27 14:16:00,1.11458,1.11458,1.11442,1.11442,8800000.0
2006-09-27 14:17:00,1.11421,1.11421,1.1141,1.11418,77100000.0
2006-09-27 14:18:00,1.1142,1.11432,1.11418,1.11418,76800002.0
2006-09-27 14:19:00,1.11406,1.11406,1.11371,1.11383,90100004.0
2006-09-27 14:20:00,1.11388,1.11403,1.11388,1.11397,104600001.0
2006-09-27 14:21:00,1.11393,1.11393,1.11363,1.11378,117600003.0
2006-09-27 14:22:00,1.11387,1.11396,1.11387,1.11389,60500000.0
2006-09-27 14:23:00,1.11401,1.11402,1.11388,1.11394,135699999.0
2006-09-27 14:24:00,1.11405,1.11407,1.11388,1.11388,104300000.0
2006-09-27 14:25:00,1.11381,1.11381,1.11363,1.11374,23000000.0
2006-09-27 14:26:00,1.11365,1.11381,1.11365,1.11367,90200000.0
2006-09-27 14:27:00,1.11376,1.11376,1.11366,1.1137,61900000.0
2006-09-27 14:28:00,1.11369,1.11372,1.11361,1.11372,98600000.0
2006-09-27 14:29:00,1.11375,1.11376,1.11353,1.11368,193699997.0
2006-09-27 14:30:00,1.1135,1.11355,1.11314,1.11355,98099998.0
2006-09-27 14:31:00,1.11348,1.11348,1.11306,1.1131,61000000.0
2006-09-27 14:32:00,1.11293,1.11293,1.11288,1.11288,113500000.0
2006-09-27 14:33:00,1.11275,1.11275,1.11258,1.11262,31400000.0
2006-09-27 14:34:00,1.1128,1.11304,1.1128,1.11304,43600000.0
2006-09-27 14:35:00,1.11324,1.11335,1.11312,1.11324,96100000.0
2006-09-27 14:36:00,1.1134,1.11344,1.1133,1.11338,157799999.0
2006-09-27 14:37:00,1.11328,1.11339,1.11328,1.1133,182399998.0
2006-09-27 14:38:00,1.11334,1.11341,1.11325,1.11329,142200002.0
2006-09-27 14:39:00,1.11329,1.11329,1.11295,1.11295,95900001.0
2006-09-27 14:40:00,1.11305,1.11334,1.11305,1.11326,113599998.0
2006-09-27 14:41:00,1.1132,1.11321,1.1131,1.1132,87800002.0
2006-09-27 14:42:00,1.11326,1.11326,1.11313,1.11315,60000000.0
2006-09-27 14:43:00,1.11311,1.11322,1.11306,1.11322,81100000.0
2006-09-27 14:44:00,1.11328,1.1135,1.11328,1.11333,26700000.0
2006-09-27 14:45:00,1.1133,1.1135,1.11327,1.11335,113299997.0
2006-09-27 14:46:00,1.11332,1.11336,1.11326,1.11326,97600000.0
2006-09-27 14:47:00,1.11322,1.11332,1.11316,1.11332,107500000.0
2006-09-27 14:48:00,1.1132,1.11333,1.1132,1.11333,96599998.0
2006-09-27 14:49:00,1.11335,1.1134,1.11334,1.11334,56100000.0
2006-09-27 14:50:00,1.11333,1.11333,1.11308,1.11318,52699999.0
2006-09-27 14:51:00,1.11308,1.11322,1.11308,1.11315,135500004.0
2006-09-27 14:52:00,1.11307,1.11308,1.11297,1.11297,105200000.0
2006-09-27 14:53:00,1.11303,1.1131,1.11297,1.113,82300001.0
2006-09-27 14:54:00,1.11291,1.11301,1.11291,1.11291,93100001.0
2006-09-27 14:55:00,1.11298,1.11299,1.1129,1.11297,180699998.0
2006-09-27 14:56:00,1.11289,1.11297,1.11288,1.11297,27300000.0
2006-09-27 14:57:00,1.11301,1.11301,1.11279,1.11289,138900002.0
2006-09-27 14:58:00,1.11289,1.11289,1.11264,1.11265,129600002.0
2006-09-27 14:59:00,1.11278,1.11287,1.11275,1.11287,116700003.0
2006-09-27 15:00:00,1.11291,1.11314,1.1128,1.11314,154400004.0
2006-09-27 15:01:00,1.11316,1.11322,1.11307,1.11319,151400001.0
2006-09-27 15:02:00,1.11318,1.11336,1.11313,1.11322,101499999.0
2006-09-27 15:03:00,1.11319,1.1133,1.11319,1.11326,57200000.0
2006-09-27 15:04:00,1.11332,1.11338,1.11328,1.11332,43000000.0
2006-09-27 15:05:00,1.11337,1.11338,1.11337,1.11338,12700000.0
2006-09-27 15:06:00,1.11336,1.11337,1.11325,1.11337,145600000.0
2006-09-27 15:07:00,1.11344,1.11352,1.11334,1.11343,125800000.0
2006-09-27 15:08:00,1.11345,1.11365,1.11345,1.11351,78100002.0
2006-09-27 15:09:00,1.11345,1.11345,1.11333,1.11337,77199998.0
2006-09-27 15:10:00,1.11334,1.11345,1.11333,1.1134,109700001.0
2006-09-27 15:11:00,1.1134,1.11346,1.11338,1.11345,164800002.0
2006-09-27 15:12:00,1.11357,1.11372,1.11357,1.11372,109300004.0
2006-09-27 15:13:00,1.11364,1.11404,1.11364,1.11401,146099997.0
2006-09-27 15:14:00,1.11398,1.11411,1.11397,1.11397,86499997.0
2006-09-27 15:15:00,1.11399,1.11411,1.11395,1.11401,99500000.0
2006-09-27 15:16:00,1.11404,1.11411,1.11401,1.11408,117499998.0
2006-09-27 15:17:00,1.11406,1.11409,1.11383,1.11385,106599999.0
2006-09-27 15:18:00,1.11393,1.11399,1.11393,1.11396,56699999.0
2006-09-27 15:19:00,1.11394,1.11409,1.11394,1.11403,195500000.0
2006-09-27 15:20:00,1.11412,1.11434,1.11412,1.11434,77600001.0
2006-09-27 15:21:00,1.11435,1.11445,1.11428,1.11439,72400001.0
2006-09-27 15:22:00,1.11437,1.11437,1.11424,1.11424,91400001.0
2006-09-27 15:23:00,1.11419,1.11439,1.11419,1.11434,97100002.0
2006-09-27 15:24:00,1.11444,1.1146,1.11444,1.1146,13690000.0
2006-09-27 15:25:00,1.11454,1.11454,1.11435,1.11435,81999999.0
2006-09-27 15:26:00,1.11448,1.11448,1.11443,1.11445,64000002.0
2006-09-27 15:27:00,1.11448,1.11456,1.11438,1.11456,66300001.0
2006-09-27 15:28:00,1.1145,1.11454,1.11444,1.11448,32100000.0
2006-09-27 15:29:00,1.11452,1.11501,1.11452,1.11492,43999999.0
2006-09-27 15:30:00,1.11476,1.11476,1.11463,1.11468,94600001.0
2006-09-27 15:31:00,1.11465,1.11471,1.11459,1.11461,146199996.0
2006-09-27 15:32:00,1.11458,1.11458,1.11444,1.11445,123900002.0
2006-09-27 15:33:00,1.11449,1.11462,1.11449,1.1146,70200001.0
2006-09-27 15:34:00,1.11476,1.11483,1.11469,1.11472,103100004.0
2006-09-27 15:35:00,1.1147,1.11478,1.1147,1.11474,128599999.0
2006-09-27 15:36:00,1.1147,1.11496,1.11465,1.1148,50600000.0
2006-09-27 15:37:00,1.11482,1.11496,1.11482,1.11495,33300000.0
2006-09-27 15:38:00,1.11493,1.11541,1.11493,1.11541,57599999.0
2006-09-27 15:39:00,1.11551,1.11552,1.11525,1.11538,79799999.0
2006-09-27 15:40:00,1.11553,1.11578,1.11553,1.11558,93699999.0
2006-09-27 15:41:00,1.11534,1.11551,1.11534,1.11548,62500001.0
2006-09-27 15:42:00,1.1154,1.11552,1.11533,1.11546,77000001.0
2006-09-27 15:43:00,1.11545,1.11552,1.11537,1.11538,119900001.0
2006-09-27 15:44:00,1.11538,1.11538,1.11537,1.11537,27599999.0
2006-09-27 15:45:00,1.11542,1.11542,1.11533,1.11533,30699999.0
2006-09-27 15:46:00,1.11534,1.1155,1.11534,1.1154,190000003.0
2006-09-27 15:47:00,1.11543,1.11555,1.1154,1.1154,80300000.0
2006-09-27 15:48:00,1.11541,1.11547,1.11528,1.11534,126800000.0
2006-09-27 15:49:00,1.11539,1.11539,1.11527,1.11534,102399998.0
2006-09-27 15:50:00,1.11535,1.11539,1.11529,1.11536,71800000.0
2006-09-27 15:51:00,1.11533,1.11533,1.11508,1.11512,89300001.0
2006-09-27 15:52:00,1.1151,1.11513,1.11483,1.11483,102200002.0
2006-09-27 15:53:00,1.1148,1.1148,1.11446,1.11446,110700001.0
2006-09-27 15:54:00,1.11441,1.11446,1.11429,1.1144,120100001.0
2006-09-27 15:55:00,1.1145,1.11454,1.11444,1.11448,91200001.0
2006-09-27 15:56:00,1.11442,1.11444,1.11427,1.11427,55300001.0
2006-09-27 15:57:00,1.11425,1.11438,1.11425,1.11433,76300002.0
2006-09-27 15:58:00,1.11433,1.11445,1.11424,1.11424,107900001.0
2006-09-27 15:59:00,1.11411,1.11417,1.11396,1.1141,99399999.0
2006-09-27 16:00:00,1.11405,1.11449,1.11402,1.11421,100799999.0
2006-09-27 16:01:00,1.11443,1.11507,1.11443,1.11507,67000000.0
2006-09-27 16:02:00,1.11542,1.11543,1.11528,1.11533,103699999.0
2006-09-27 16:03:00,1.11536,1.11543,1.11536,1.11543,49200001.0
2006-09-27 16:04:00,1.1154,1.1154,1.11516,1.11527,65400001.0
2006-09-27 16:05:00,1.11535,1.1158,1.11532,1.11579,108000001.0
2006-09-27 16:06:00,1.11579,1.11579,1.11543,1.11543,68700000.0
2006-09-27 16:07:00,1.11547,1.11547,1.11538,1.11538,21800001.0
2006-09-27 16:08:00,1.11529,1.11533,1.11508,1.11516,117399999.0
2006-09-27 16:09:00,1.11526,1.11561,1.11526,1.11558,118199998.0
2006-09-27 16:10:00,1.11557,1.11557,1.11529,1.11546,84500000.0
2006-09-27 16:11:00,1.11543,1.11543,1.11522,1.11528,121900000.0
2006-09-27 16:12:00,1.11527,1.11535,1.1152,1.11523,144199997.0
2006-09-27 16:13:00,1.11512,1.11512,1.1147,1.1147,63799999.0
2006-09-27 16:14:00,1.11446,1.11446,1.11431,1.1144,73299999.0
2006-09-27 16:15:00,1.11444,1.11456,1.1143,1.11456,101300001.0
2006-09-27 16:16:00,1.11457,1.11461,1.11442,1.11452,118600002.0
2006-09-27 16:17:00,1.11466,1.11554,1.11466,1.11536,117000001.0
2006-09-27 16:18:00,1.11537,1.11537,1.11512,1.11512,63499999.0
2006-09-27 16:19:00,1.11506,1.11508,1.11498,1.11508,108099998.0
2006-09-27 16:20:00,1.11497,1.11504,1.11497,1.115,107399996.0
2006-09-27 16:21:00,1.11491,1.11506,1.11491,1.11502,170899998.0
2006-09-27 16:22:00,1.11504,1.11524,1.11504,1.11524,266400001.0
2006-09-27 16:23:00,1.11519,1.11519,1.11487,1.11487,128399999.0
2006-09-27 16:24:00,1.11488,1.11504,1.11483,1.11488,29000000.0
2006-09-27 16:25:00,1.11489,1.11492,1.11482,1.11488,133099999.0
2006-09-27 16:26:00,1.11486,1.11498,1.11485,1.11498,111400002.0
2006-09-27 16:27:00,1.11502,1.11509,1.11496,1.11499,108300002.0
2006-09-27 16:28:00,1.11492,1.11499,1.11479,1.11479,70499998.0
2006-09-27 16:29:00,1.11479,1.11483,1.11469,1.11483,99300002.0
2006-09-27 16:30:00,1.11503,1.11519,1.11492,1.11515,81000003.0
2006-09-27 16:31:00,1.11519,1.11534,1.11508,1.11508,55800000.0
2006-09-27 16:32:00,1.115,1.11501,1.11469,1.11486,139399998.0
2006-09-27 16:33:00,1.11487,1.11499,1.11487,1.11499,40500000.0
2006-09-27 16:34:00,1.11497,1.11513,1.11497,1.11497,116699998.0
2006-09-27 16:35:00,1.11517,1.11517,1.11504,1.1151,117799999.0
2006-09-27 16:36:00,1.115,1.11502,1.11494,1.11501,90000002.0
2006-09-27 16:37:00,1.11499,1.11514,1.11499,1.11514,152500001.0
2006-09-27 16:38:00,1.11518,1.11527,1.11512,1.11512,151299997.0
2006-09-27 16:39:00,1.11514,1.11531,1.11514,1.11531,51100000.0
2006-09-27 16:40:00,1.11525,1.1153,1.11522,1.11526,45500000.0
2006-09-27 16:41:00,1.11524,1.11529,1.11522,1.11528,105599999.0
2006-09-27 16:42:00,1.1153,1.11543,1.11527,1.1153,104499999.0
2006-09-27 16:43:00,1.11525,1.11535,1.11525,1.1153,98800002.0
2006-09-27 16:44:00,1.11518,1.11518,1.11476,1.11481,12000000.0
2006-09-27 16:45:00,1.1148,1.11482,1.1148,1.11482,32100001.0
2006-09-27 16:46:00,1.11474,1.11484,1.11473,1.11482,59300001.0
2006-09-27 16:47:00,1.11502,1.11519,1.11502,1.1151,110700001.0
2006-09-27 16:48:00,1.11507,1.11513,1.11485,1.11487,75700001.0
2006-09-27 16:49:00,1.11477,1.11482,1.11472,1.11478,145099998.0
2006-09-27 16:50:00,1.11469,1.11472,1.11458,1.11458,199200003.0
2006-09-27 16:51:00,1.1146,1.1146,1.11452,1.11452,23899999.0
2006-09-27 16:52:00,1.11452,1.11473,1.11439,1.11463,119500001.0
2006-09-27 16:53:00,1.11475,1.11475,1.11458,1.11458,75900001.0
2006-09-27 16:54:00,1.11479,1.11485,1.11472,1.11472,78600000.0
2006-09-27 16:55:00,1.11465,1.11465,1.1145,1.1146,89999999.0
2006-09-27 16:56:00,1.11462,1.11462,1.11435,1.11435,46299999.0
2006-09-27 16:57:00,1.11432,1.11437,1.11425,1.11425,66100000.0
2006-09-27 16:58:00,1.11435,1.11435,1.11405,1.11405,31300000.0
2006-09-27 16:59:00,1.11401,1.1145,1.11401,1.1145,103899999.0
2006-09-27 17:00:00,1.11452,1.11456,1.1144,1.1145,155300002.0
2006-09-27 17:01:00,1.11445,1.1147,1.11445,1.1147,92699999.0
2006-09-27 17:02:00,1.11492,1.11535,1.11492,1.11526,56799999.0
2006-09-27 17:03:00,1.1153,1.11539,1.11521,1.11537,132100000.0
2006-09-27 17:04:00,1.11529,1.1153,1.11516,1.11516,34400000.0
2006-09-27 17:05:00,1.1151,1.11526,1.1151,1.11523,71799998.0
2006-09-27 17:06:00,1.11516,1.11519,1.11502,1.11502,48300000.0
2006-09-27 17:07:00,1.11513,1.11516,1.115,1.11504,81099998.0
2006-09-27 17:08:00,1.11502,1.11504,1.11489,1.1149,69100000.0
2006-09-27 17:09:00,1.11496,1.11497,1.11478,1.11478,96800001.0
2006-09-27 17:10:00,1.11468,1.11487,1.11447,1.11447,168800002.0
2006-09-27 17:11:00,1.11429,1.11457,1.11429,1.11448,160100000.0
2006-09-27 17:12:00,1.11446,1.1145,1.11442,1.1145,185999995.0
2006-09-27 17:13:00,1.11443,1.11455,1.11439,1.11455,93000002.0
2006-09-27 17:14:00,1.11453,1.11476,1.11453,1.11464,129700002.0
2006-09-27 17:15:00,1.11465,1.11465,1.11465,1.11465,2400000.0
2006-09-27 17:16:00,1.11476,1.11483,1.11476,1.11481,34400001.0
2006-09-27 17:17:00,1.11491,1.11501,1.11491,1.11495,91400003.0
2006-09-27 17:18:00,1.11507,1.11508,1.11507,1.11508,39800001.0
2006-09-27 17:19:00,1.11513,1.1152,1.11513,1.11515,127099998.0
2006-09-27 17:20:00,1.11515,1.1152,1.11512,1.11516,166200002.0
2006-09-27 17:21:00,1.11498,1.11502,1.11478,1.11478,86900000.0
2006-09-27 17:22:00,1.1147,1.11478,1.1147,1.11473,70500000.0
2006-09-27 17:23:00,1.11473,1.11473,1.11461,1.11467,84800000.0
2006-09-27 17:24:00,1.11478,1.11486,1.11476,1.11483,142899998.0
2006-09-27 17:25:00,1.11495,1.11495,1.11485,1.1149,143000001.0
2006-09-27 17:26:00,1.11496,1.11503,1.11489,1.11489,102600002.0
2006-09-27 17:27:00,1.11488,1.11493,1.11482,1.11493,47299998.0
2006-09-27 17:28:00,1.11484,1.11484,1.11475,1.11475,63300001.0
2006-09-27 17:29:00,1.11473,1.11481,1.11472,1.11473,70899997.0
2006-09-27 17:30:00,1.11472,1.11481,1.11471,1.11473,114199999.0
2006-09-27 17:31:00,1.11468,1.11474,1.11463,1.1147,111799997.0
2006-09-27 17:32:00,1.11463,1.11463,1.11452,1.1146,112499999.0
2006-09-27 17:33:00,1.11464,1.11464,1.11461,1.11461,38300001.0
2006-09-27 17:34:00,1.11469,1.11475,1.11462,1.11475,62300000.0
2006-09-27 17:35:00,1.11465,1.1148,1.11465,1.11467,118000000.0
2006-09-27 17:36:00,1.11473,1.11473,1.11462,1.11462,1600000.0
2006-09-27 17:37:00,1.11467,1.11467,1.11463,1.11463,3700000.0
2006-09-27 17:38:00,1.11471,1.11479,1.11468,1.11475,57400000.0
2006-09-27 17:39:00,1.11481,1.11493,1.11481,1.1149,90400001.0
2006-09-27 17:40:00,1.11488,1.11491,1.11481,1.11489,136500000.0
2006-09-27 17:41:00,1.11485,1.11486,1.11471,1.11478,117800000.0
2006-09-27 17:42:00,1.11481,1.11486,1.11478,1.11478,29600001.0
2006-09-27 17:43:00,1.11479,1.1148,1.11473,1.1148,32100000.0
2006-09-27 17:44:00,1.11477,1.115,1.11473,1.115,132699999.0
2006-09-27 17:45:00,1.11489,1.11489,1.11479,1.11482,113799999.0
2006-09-27 17:46:00,1.11483,1.11483,1.1148,1.1148,52099999.0
2006-09-27 17:47:00,1.11482,1.11486,1.11482,1.11486,5600000.0
2006-09-27 17:48:00,1.11484,1.11488,1.11478,1.11488,73300001.0
2006-09-27 17:49:00,1.11481,1.11481,1.11481,1.11481,23300000.0
2006-09-27 17:50:00,1.11477,1.11488,1.11477,1.11488,23900000.0
2006-09-27 17:51:00,1.11497,1.11497,1.11483,1.11483,78600000.0
2006-09-27 17:52:00,1.11492,1.11503,1.11491,1.11491,71000002.0
2006-09-27 17:53:00,1.11488,1.11498,1.11488,1.11493,102199998.0
2006-09-27 17:54:00,1.11505,1.11514,1.115,1.11508,82399999.0
2006-09-27 17:55:00,1.11493,1.11502,1.11493,1.115,191400002.0
2006-09-27 17:56:00,1.11494,1.11507,1.11494,1.11507,41399999.0
2006-09-27 17:57:00,1.11512,1.11515,1.11507,1.11507,86100000.0
2006-09-27 17:58:00,1.11495,1.11497,1.11481,1.11483,80500001.0
2006-09-27 17:59:00,1.11472,1.11482,1.11472,1.11478,116399998.0
2006-09-27 18:00:00,1.11484,1.11486,1.11472,1.11483,166100000.0
2006-09-27 18:01:00,1.11486,1.11499,1.11481,1.11494,521800003.0
2006-09-27 18:02:00,1.115,1.11503,1.11489,1.11496,884700009.0
2006-09-27 18:03:00,1.11496,1.11504,1.11491,1.11496,782799996.0
2006-09-27 18:04:00,1.11498,1.11508,1.11495,1.11495,750299996.0
2006-09-27 18:05:00,1.11499,1.11504,1.11488,1.11495,1217500007.0
2006-09-27 18:06:00,1.1149,1.11492,1.1148,1.1149,668500003.0
2006-09-27 18:07:00,1.11485,1.1149,1.11464,1.11464,1217100006.0
2006-09-27 18:08:00,1.11459,1.1147,1.11451,1.11454,940700005.0
2006-09-27 18:09:00,1.11451,1.11451,1.11443,1.11446,552699998.0
2006-09-27 18:10:00,1.11458,1.11475,1.11455,1.11463,859599997.0
2006-09-27 18:11:00,1.11471,1.11471,1.11447,1.11471,644300009.0
2006-09-27 18:12:00,1.11475,1.11475,1.11467,1.11467,54199998.0
2006-09-27 18:13:00,1.11468,1.11469,1.11457,1.11469,316299998.0
2006-09-27 18:14:00,1.11472,1.11473,1.11462,1.1147,360299999.0
2006-09-27 18:15:00,1.11464,1.11469,1.11453,1.11454,618100002.0
2006-09-27 18:16:00,1.11454,1.11467,1.11443,1.11443,432500001.0
2006-09-27 18:17:00,1.11444,1.11458,1.11438,1.11458,1144700002.0
2006-09-27 18:18:00,1.1146,1.11479,1.11456,1.11458,664500004.0
2006-09-27 18:19:00,1.11465,1.11468,1.11458,1.11462,164799998.0
2006-09-27 18:20:00,1.11468,1.11473,1.11456,1.1146,587000000.0
2006-09-27 18:21:00,1.11465,1.11473,1.11462,1.11462,100100000.0
2006-09-27 18:22:00,1.11465,1.11473,1.11461,1.11473,170700000.0
2006-09-27 18:23:00,1.11473,1.11475,1.11466,1.11466,415600000.0
2006-09-27 18:24:00,1.11467,1.11481,1.11466,1.11468,505499997.0
2006-09-27 18:25:00,1.11467,1.11485,1.11465,1.11485,465100001.0
2006-09-27 18:26:00,1.11488,1.11488,1.11473,1.11475,837100002.0
2006-09-27 18:27:00,1.11479,1.11486,1.11466,1.11483,523499999.0
2006-09-27 18:28:00,1.11483,1.1149,1.11478,1.1149,470200003.0
2006-09-27 18:29:00,1.11492,1.11503,1.11492,1.11498,306600001.0
2006-09-27 18:30:00,1.11498,1.11502,1.11487,1.11499,809689999.0
2006-09-27 18:31:00,1.11498,1.11498,1.11484,1.11495,372100001.0
2006-09-27 18:32:00,1.11493,1.11509,1.11489,1.11497,375299998.0
2006-09-27 18:33:00,1.11497,1.11506,1.11488,1.11506,466800003.0
2006-09-27 18:34:00,1.11508,1.11514,1.11505,1.11507,373000003.0
2006-09-27 18:35:00,1.11502,1.11502,1.11486,1.11493,546499995.0
2006-09-27 18:36:00,1.11493,1.11499,1.11483,1.11483,486800002.0
2006-09-27 18:37:00,1.11492,1.11496,1.1149,1.11496,63200001.0
2006-09-27 18:38:00,1.11501,1.11504,1.11492,1.11497,240299999.0
2006-09-27 18:39:00,1.11495,1.11497,1.1149,1.11495,348499998.0
2006-09-27 18:40:00,1.11494,1.11501,1.11471,1.11471,817799999.0
2006-09-27 18:41:00,1.11473,1.11488,1.1147,1.11478,388900000.0
2006-09-27 18:42:00,1.11477,1.11489,1.11465,1.11489,465100000.0
2006-09-27 18:43:00,1.1149,1.1149,1.1148,1.11485,700400001.0
2006-09-27 18:44:00,1.11478,1.11486,1.11446,1.11457,296900001.0
2006-09-27 18:45:00,1.11454,1.11456,1.11439,1.11439,363999995.0
2006-09-27 18:46:00,1.11439,1.11452,1.11439,1.11452,182700000.0
2006-09-27 18:47:00,1.11447,1.11456,1.11442,1.11446,101200002.0
2006-09-27 18:48:00,1.11449,1.1145,1.11443,1.1145,140499998.0
2006-09-27 18:49:00,1.1145,1.1145,1.11436,1.11447,119200002.0
2006-09-27 18:50:00,1.11445,1.11447,1.11438,1.11446,156600004.0
2006-09-27 18:51:00,1.1144,1.11445,1.1144,1.1144,112500001.0
2006-09-27 18:52:00,1.1144,1.11444,1.1143,1.11432,202300001.0
2006-09-27 18:53:00,1.11426,1.11433,1.11408,1.11408,543600000.0
2006-09-27 18:54:00,1.11406,1.11418,1.11406,1.11418,144700001.0
2006-09-27 18:55:00,1.1142,1.11429,1.11419,1.11426,488700000.0
2006-09-27 18:56:00,1.11428,1.11437,1.11424,1.11424,193500003.0
2006-09-27 18:57:00,1.1143,1.11435,1.1143,1.11433,250400001.0
2006-09-27 18:58:00,1.11435,1.11435,1.11422,1.11423,222400001.0
2006-09-27 18:59:00,1.11419,1.11432,1.11411,1.11413,603600007.0
2006-09-27 19:00:00,1.11425,1.1143,1.11421,1.11425,273099997.0
2006-09-27 19:01:00,1.11426,1.11433,1.11426,1.11432,172299999.0
2006-09-27 19:02:00,1.1143,1.11434,1.11427,1.1143,177700000.0
2006-09-27 19:03:00,1.11427,1.11433,1.11419,1.1142,369799997.0
2006-09-27 19:04:00,1.11429,1.11429,1.11416,1.11416,263200001.0
2006-09-27 19:05:00,1.11415,1.11426,1.11415,1.11419,431999995.0
2006-09-27 19:06:00,1.11423,1.11438,1.11419,1.11428,437500003.0
2006-09-27 19:07:00,1.1143,1.11438,1.1143,1.11432,149699997.0
2006-09-27 19:08:00,1.1143,1.11435,1.11423,1.11433,611100001.0
2006-09-27 19:09:00,1.11435,1.11441,1.11422,1.11422,514400001.0
2006-09-27 19:10:00,1.11425,1.11426,1.11417,1.11417,88600001.0
2006-09-27 19:11:00,1.11413,1.11415,1.11402,1.11406,364300000.0
2006-09-27 19:12:00,1.11405,1.11409,1.11394,1.114,255999998.0
2006-09-27 19:13:00,1.11401,1.11406,1.11399,1.114,193700007.0
2006-09-27 19:14:00,1.11397,1.11409,1.11395,1.11397,306600000.0
2006-09-27 19:15:00,1.11391,1.11397,1.11388,1.11397,391799998.0
2006-09-27 19:16:00,1.114,1.11402,1.11391,1.11395,309200000.0
2006-09-27 19:17:00,1.11402,1.11404,1.11392,1.11397,209800000.0
2006-09-27 19:18:00,1.11395,1.11404,1.11389,1.11401,426299995.0
2006-09-27 19:19:00,1.11394,1.11403,1.11394,1.11397,97500001.0
2006-09-27 19:20:00,1.11395,1.11395,1.11383,1.11391,210900004.0
2006-09-27 19:21:00,1.114,1.114,1.11397,1.11398,187300001.0
2006-09-27 19:22:00,1.114,1.114,1.11395,1.114,202800000.0
2006-09-27 19:23:00,1.11395,1.11411,1.11395,1.11411,72100000.0
2006-09-27 19:24:00,1.11409,1.11409,1.11402,1.11408,112400002.0
2006-09-27 19:25:00,1.11409,1.11409,1.114,1.114,56200001.0
2006-09-27 19:26:00,1.114,1.114,1.11395,1.11395,45300002.0
2006-09-27 19:27:00,1.114,1.11403,1.11393,1.11395,419900001.0
2006-09-27 19:28:00,1.11402,1.11417,1.11402,1.11417,164399998.0
2006-09-27 19:29:00,1.11417,1.11418,1.11411,1.11418,127100001.0
2006-09-27 19:30:00,1.1143,1.11437,1.11427,1.1143,142599998.0
2006-09-27 19:31:00,1.11432,1.11432,1.1142,1.1142,58400000.0
2006-09-27 19:32:00,1.1142,1.11442,1.1142,1.1144,66200000.0
2006-09-27 19:33:00,1.11428,1.11439,1.11428,1.11429,285200002.0
2006-09-27 19:34:00,1.1143,1.11438,1.1143,1.11438,26400000.0
2006-09-27 19:35:00,1.11437,1.11437,1.11433,1.11433,22700001.0
2006-09-27 19:36:00,1.1143,1.11438,1.11423,1.11423,188400001.0
2006-09-27 19:37:00,1.11435,1.11435,1.11422,1.1143,598800001.0
2006-09-27 19:38:00,1.11425,1.11435,1.11423,1.1143,178300000.0
2006-09-27 19:39:00,1.11425,1.11435,1.11423,1.11435,316100003.0
2006-09-27 19:40:00,1.11437,1.11452,1.11435,1.11445,156099999.0
2006-09-27 19:41:00,1.11442,1.11449,1.11441,1.11449,201300002.0
2006-09-27 19:42:00,1.11452,1.11467,1.11438,1.11442,206900000.0
2006-09-27 19:43:00,1.1145,1.1145,1.11433,1.11439,139600002.0
2006-09-27 19:44:00,1.11435,1.11447,1.11431,1.11442,151900001.0
2006-09-27 19:45:00,1.11442,1.11449,1.11442,1.11444,91500000.0
2006-09-27 19:46:00,1.1145,1.1145,1.11448,1.1145,23100000.0
2006-09-27 19:47:00,1.1145,1.1145,1.1145,1.1145,19100000.0
2006-09-27 19:48:00,1.11452,1.11463,1.1145,1.11452,76400000.0
2006-09-27 19:49:00,1.1145,1.11455,1.1145,1.1145,110399999.0
2006-09-27 19:50:00,1.11447,1.11455,1.11443,1.1145,125200000.0
2006-09-27 19:51:00,1.11436,1.11436,1.11431,1.11431,9600000.0
2006-09-27 19:52:00,1.11431,1.11433,1.11411,1.11411,74100002.0
2006-09-27 19:53:00,1.11425,1.11443,1.1142,1.11422,134900000.0
2006-09-27 19:54:00,1.11422,1.11427,1.11422,1.11427,10300000.0
2006-09-27 19:55:00,1.11428,1.11428,1.11355,1.11355,135300000.0
2006-09-27 19:56:00,1.1137,1.11383,1.11353,1.11353,213300000.0
2006-09-27 19:57:00,1.11355,1.1136,1.11349,1.1136,131099999.0
2006-09-27 19:58:00,1.11365,1.11377,1.11365,1.11366,110100001.0
2006-09-27 19:59:00,1.11353,1.11361,1.11315,1.11315,147299999.0
2006-09-27 20:00:00,1.11305,1.11313,1.11298,1.11307,161899999.0
2006-09-27 20:01:00,1.11315,1.11329,1.1131,1.1131,151199999.0
2006-09-27 20:02:00,1.11321,1.11335,1.11315,1.11315,115300004.0
2006-09-27 20:03:00,1.11318,1.11323,1.11301,1.11303,568200004.0
2006-09-27 20:04:00,1.11297,1.11297,1.11288,1.11288,212300001.0
2006-09-27 20:05:00,1.11288,1.11298,1.11282,1.11285,68400000.0
2006-09-27 20:06:00,1.1129,1.11299,1.1129,1.11295,100099999.0
2006-09-27 20:07:00,1.11293,1.11296,1.11278,1.11293,178299999.0
2006-09-27 20:08:00,1.1129,1.113,1.11288,1.113,322700000.0
2006-09-27 20:09:00,1.11295,1.11303,1.11293,1.11302,229800002.0
2006-09-27 20:10:00,1.113,1.11302,1.11295,1.113,107800000.0
2006-09-27 20:11:00,1.113,1.11306,1.11293,1.11293,322099999.0
2006-09-27 20:12:00,1.11309,1.11312,1.11301,1.11303,446099997.0
2006-09-27 20:13:00,1.11304,1.11309,1.11303,1.11309,142500002.0
2006-09-27 20:14:00,1.11299,1.11317,1.11296,1.11317,164900000.0
2006-09-27 20:15:00,1.11327,1.11335,1.11321,1.11326,482200001.0
2006-09-27 20:16:00,1.11327,1.11341,1.11325,1.11327,383899998.0
2006-09-27 20:17:00,1.11326,1.1135,1.1132,1.1135,322600003.0
2006-09-27 20:18:00,1.11354,1.11354,1.1134,1.11342,106300001.0
2006-09-27 20:19:00,1.11338,1.11344,1.11311,1.11311,92700000.0
2006-09-27 20:20:00,1.11303,1.11317,1.11303,1.11309,268800001.0
2006-09-27 20:21:00,1.11312,1.11321,1.11311,1.11316,325400007.0
2006-09-27 20:22:00,1.1132,1.11324,1.11305,1.11324,477999997.0
2006-09-27 20:23:00,1.11318,1.11319,1.11299,1.11301,646700004.0
2006-09-27 20:24:00,1.11308,1.11308,1.11291,1.11291,304899996.0
2006-09-27 20:25:00,1.11294,1.11294,1.11285,1.11288,150799998.0
2006-09-27 20:26:00,1.11289,1.11291,1.11281,1.11281,210000001.0
2006-09-27 20:27:00,1.11281,1.11296,1.11281,1.11282,186799998.0
2006-09-27 20:28:00,1.11285,1.11296,1.11285,1.11286,690399999.0
2006-09-27 20:29:00,1.1128,1.11285,1.11275,1.1128,470700008.0
2006-09-27 20:30:00,1.11275,1.11284,1.11272,1.11274,159000000.0
2006-09-27 20:31:00,1.11275,1.11275,1.11265,1.11265,403200000.0
2006-09-27 20:32:00,1.11264,1.11278,1.11264,1.11273,279300003.0
2006-09-27 20:33:00,1.11267,1.11299,1.11267,1.11285,198199996.0
2006-09-27 20:34:00,1.11292,1.11294,1.11279,1.11279,166300003.0
2006-09-27 20:35:00,1.11273,1.11273,1.11256,1.11257,185699999.0
2006-09-27 20:36:00,1.11245,1.11245,1.1117,1.1117,347499999.0
2006-09-27 20:37:00,1.11168,1.11191,1.11159,1.11191,233400002.0
2006-09-27 20:38:00,1.11187,1.11202,1.11179,1.11182,329600003.0
2006-09-27 20:39:00,1.11178,1.11189,1.11166,1.11175,516200004.0
2006-09-27 20:40:00,1.11163,1.11163,1.11064,1.11064,348999996.0
2006-09-27 20:41:00,1.11068,1.11083,1.11066,1.11083,512199996.0
2006-09-27 20:42:00,1.11077,1.11079,1.11055,1.11057,393200000.0
2006-09-27 20:43:00,1.11059,1.11075,1.11049,1.1105,320599999.0
2006-09-27 20:44:00,1.11025,1.11025,1.10986,1.11004,102999999.0
2006-09-27 20:45:00,1.10987,1.10987,1.10952,1.10955,212800000.0
2006-09-27 20:46:00,1.10956,1.10975,1.10955,1.10975,194199999.0
2006-09-27 20:47:00,1.10965,1.1097,1.10908,1.10909,184500002.0
2006-09-27 20:48:00,1.10898,1.10918,1.10888,1.10918,142000000.0
2006-09-27 20:49:00,1.10921,1.10935,1.10899,1.10927,350800000.0
2006-09-27 20:50:00,1.10922,1.10934,1.10922,1.10923,251600002.0
2006-09-27 20:51:00,1.10916,1.10916,1.10897,1.10903,69900000.0
2006-09-27 20:52:00,1.10899,1.1091,1.10897,1.1091,98600002.0
2006-09-27 20:53:00,1.10902,1.10902,1.10892,1.10895,248200002.0
2006-09-27 20:54:00,1.10914,1.10953,1.10914,1.10941,499599995.0
2006-09-27 20:55:00,1.10949,1.10954,1.10933,1.10933,187400000.0
2006-09-27 20:56:00,1.10931,1.10941,1.10927,1.10938,586800008.0
2006-09-27 20:57:00,1.10933,1.10988,1.10933,1.10969,509400002.0
2006-09-27 20:58:00,1.10978,1.11023,1.10978,1.11021,260300001.0
2006-09-27 20:59:00,1.11012,1.11013,1.10968,1.10979,336500002.0
2006-09-27 21:00:00,1.10987,1.11011,1.10987,1.10992,1091899991.0
2006-09-27 21:01:00,1.1099,1.10995,1.10978,1.10985,534999998.0
2006-09-27 21:02:00,1.1098,1.10993,1.1098,1.10993,144800000.0
2006-09-27 21:03:00,1.11,1.11005,1.10992,1.10995,532400003.0
2006-09-27 21:04:00,1.10999,1.11011,1.10995,1.11007,566700001.0
2006-09-27 21:05:00,1.11007,1.11027,1.10998,1.11011,813200004.0
2006-09-27 21:06:00,1.11031,1.11036,1.11031,1.11036,103500000.0
2006-09-27 21:07:00,1.11042,1.11051,1.11036,1.11036,765599995.0
2006-09-27 21:08:00,1.11026,1.11042,1.11023,1.11042,141200000.0
2006-09-27 21:09:00,1.11034,1.11037,1.11023,1.11036,117200000.0
2006-09-27 21:10:00,1.11036,1.11042,1.11032,1.11032,424200003.0
2006-09-27 21:11:00,1.11032,1.11043,1.11025,1.11025,316299998.0
2006-09-27 21:12:00,1.11028,1.11029,1.11019,1.11019,331099998.0
2006-09-27 21:13:00,1.11016,1.11017,1.11007,1.1101,468300001.0
2006-09-27 21:14:00,1.1102,1.11025,1.11015,1.11015,316900004.0
2006-09-27 21:15:00,1.11008,1.11015,1.11008,1.11014,83599998.0
2006-09-27 21:16:00,1.11009,1.11037,1.11009,1.11031,146399998.0
2006-09-27 21:17:00,1.11039,1.1105,1.11034,1.1105,39800000.0
2006-09-27 21:18:00,1.11064,1.11072,1.11058,1.11072,155800001.0
2006-09-27 21:19:00,1.1107,1.1107,1.11054,1.11063,100600002.0
2006-09-27 21:20:00,1.11075,1.11075,1.11075,1.11075,26800000.0
2006-09-27 21:21:00,1.11077,1.11089,1.11073,1.11087,80700002.0
2006-09-27 21:22:00,1.11084,1.1109,1.11072,1.11072,102500002.0
2006-09-27 21:23:00,1.11065,1.11075,1.11065,1.11075,31300001.0
2006-09-27 21:24:00,1.11067,1.11068,1.11066,1.11068,70200000.0
2006-09-27 21:25:00,1.1108,1.11081,1.11073,1.11073,36500000.0
2006-09-27 21:26:00,1.1107,1.11072,1.1107,1.1107,137499999.0
2006-09-27 21:27:00,1.11067,1.11068,1.11059,1.11068,162800000.0
2006-09-27 21:28:00,1.1107,1.11077,1.11065,1.1107,430600004.0
2006-09-27 21:29:00,1.11088,1.11096,1.11077,1.1109,153500004.0
2006-09-27 21:30:00,1.11102,1.11107,1.11102,1.11103,68200001.0
2006-09-27 21:31:00,1.11109,1.11131,1.11109,1.11131,85500000.0
2006-09-27 21:32:00,1.11128,1.11128,1.11112,1.11127,177900000.0
2006-09-27 21:33:00,1.11133,1.11133,1.11116,1.11116,176600001.0
2006-09-27 21:34:00,1.11118,1.11118,1.11112,1.11112,143500003.0
2006-09-27 21:35:00,1.1111,1.11112,1.1111,1.1111,90800000.0
2006-09-27 21:36:00,1.11104,1.11104,1.11095,1.11095,28500000.0
2006-09-27 21:37:00,1.11104,1.11104,1.11093,1.11097,40600000.0
2006-09-27 21:38:00,1.11102,1.11109,1.11102,1.11109,187299999.0
2006-09-27 21:39:00,1.1111,1.1111,1.11105,1.1111,479300001.0
2006-09-27 21:40:00,1.1111,1.1111,1.11102,1.11105,257300003.0
2006-09-27 21:41:00,1.11112,1.11112,1.11108,1.1111,30400000.0
2006-09-27 21:42:00,1.11105,1.11108,1.11103,1.11103,121300003.0
2006-09-27 21:43:00,1.11101,1.11108,1.11094,1.11094,62100000.0
2006-09-27 21:44:00,1.11095,1.11108,1.11095,1.11108,90499999.0
2006-09-27 21:45:00,1.11112,1.11117,1.11112,1.11112,135199999.0
2006-09-27 21:46:00,1.1111,1.11119,1.1111,1.11116,212500000.0
2006-09-27 21:47:00,1.11115,1.1112,1.11115,1.11117,200400001.0
2006-09-27 21:48:00,1.1112,1.1112,1.11115,1.1112,108100001.0
2006-09-27 21:49:00,1.11117,1.11127,1.11117,1.1112,63900000.0
2006-09-27 21:50:00,1.11115,1.1112,1.11115,1.1112,52900000.0
2006-09-27 21:51:00,1.11117,1.11117,1.11103,1.11103,143800000.0
2006-09-27 21:52:00,1.11102,1.1111,1.11102,1.1111,51300000.0
2006-09-27 21:53:00,1.11111,1.11118,1.11111,1.11118,226800001.0
2006-09-27 21:54:00,1.11117,1.11117,1.111,1.11104,164100002.0
2006-09-27 21:55:00,1.11108,1.11115,1.11103,1.11115,78799998.0
2006-09-27 21:56:00,1.11123,1.11123,1.11112,1.1112,65099998.0
2006-09-27 21:57:00,1.11115,1.11133,1.11115,1.11127,174700000.0
2006-09-27 21:58:00,1.11117,1.11127,1.11116,1.11116,81600000.0
2006-09-27 21:59:00,1.11099,1.11114,1.11098,1.11102,228800002.0
2006-09-27 22:00:00,1.11104,1.11124,1.11104,1.11104,233500001.0
2006-09-27 22:01:00,1.1111,1.11121,1.1111,1.11117,206600002.0
2006-09-27 22:02:00,1.11113,1.11127,1.11098,1.11098,448999993.0
2006-09-27 22:03:00,1.11095,1.11104,1.11091,1.11093,107400000.0
2006-09-27 22:04:00,1.11093,1.11093,1.1108,1.11088,115799998.0
2006-09-27 22:05:00,1.11093,1.11103,1.11093,1.11095,114900000.0
2006-09-27 22:06:00,1.11095,1.11106,1.11092,1.111,271900007.0
2006-09-27 22:07:00,1.111,1.111,1.11081,1.11095,93600002.0
2006-09-27 22:08:00,1.11092,1.11094,1.11084,1.11094,170900000.0
2006-09-27 22:09:00,1.111,1.11103,1.11081,1.11098,84399999.0
2006-09-27 22:10:00,1.11092,1.11092,1.1108,1.1108,71200000.0
2006-09-27 22:11:00,1.11082,1.11084,1.11074,1.11074,87800000.0
2006-09-27 22:12:00,1.11072,1.11078,1.11072,1.11078,77500001.0
2006-09-27 22:13:00,1.11074,1.11087,1.11074,1.11085,46400000.0
2006-09-27 22:14:00,1.11095,1.11095,1.11088,1.11092,136499999.0
2006-09-27 22:15:00,1.11099,1.11099,1.11085,1.11093,109099998.0
2006-09-27 22:16:00,1.11093,1.11097,1.11086,1.11097,127100002.0
2006-09-27 22:17:00,1.11088,1.11088,1.11073,1.11079,71100000.0
2006-09-27 22:18:00,1.11078,1.11083,1.11078,1.1108,21600000.0
2006-09-27 22:19:00,1.11075,1.11085,1.11075,1.1108,60600000.0
2006-09-27 22:20:00,1.1108,1.11085,1.1108,1.11085,107800000.0
2006-09-27 22:21:00,1.11058,1.1108,1.11057,1.11057,212499999.0
2006-09-27 22:22:00,1.11075,1.11081,1.11074,1.11075,182000003.0
2006-09-27 22:23:00,1.1108,1.1108,1.1108,1.1108,86100000.0
2006-09-27 22:24:00,1.11078,1.11083,1.11072,1.11083,200300003.0
2006-09-27 22:25:00,1.11088,1.11088,1.11083,1.11085,86200000.0
2006-09-27 22:26:00,1.11091,1.11091,1.11084,1.11084,33000000.0
2006-09-27 22:27:00,1.11072,1.11082,1.11072,1.11077,378800003.0
2006-09-27 22:28:00,1.11073,1.11079,1.11068,1.11079,57199999.0
2006-09-27 22:29:00,1.11076,1.11078,1.11067,1.11072,276200001.0
2006-09-27 22:30:00,1.11075,1.11075,1.1107,1.11075,44100001.0
2006-09-27 22:31:00,1.1108,1.1108,1.11075,1.11075,9600000.0
2006-09-27 22:32:00,1.11077,1.11089,1.11075,1.11083,84499999.0
2006-09-27 22:33:00,1.11084,1.11088,1.11081,1.11082,75000000.0
2006-09-27 22:34:00,1.11078,1.11091,1.11077,1.11087,434000001.0
2006-09-27 22:35:00,1.11097,1.11111,1.11093,1.11093,148699999.0
2006-09-27 22:36:00,1.11091,1.11094,1.1109,1.11094,104400000.0
2006-09-27 22:37:00,1.11092,1.11092,1.1108,1.1108,96000000.0
2006-09-27 22:38:00,1.11085,1.11095,1.11085,1.1109,125500002.0
2006-09-27 22:39:00,1.11095,1.11095,1.11085,1.11085,126500001.0
2006-09-27 22:40:00,1.11095,1.11095,1.11085,1.11085,42200000.0
2006-09-27 22:41:00,1.11088,1.11094,1.11087,1.1109,52600000.0
2006-09-27 22:42:00,1.11102,1.11102,1.11086,1.11092,56500000.0
2006-09-27 22:43:00,1.11095,1.11105,1.11088,1.11093,264400002.0
2006-09-27 22:44:00,1.11073,1.11088,1.11059,1.11064,164300001.0
2006-09-27 22:45:00,1.11093,1.11094,1.11085,1.11085,79100001.0
2006-09-27 22:46:00,1.11088,1.11096,1.11088,1.11094,216700003.0
2006-09-27 22:47:00,1.11083,1.11094,1.11075,1.11092,114899998.0
2006-09-27 22:48:00,1.11093,1.11097,1.11092,1.11094,103100000.0
2006-09-27 22:49:00,1.11102,1.11105,1.11097,1.11097,71900000.0
2006-09-27 22:50:00,1.11102,1.11107,1.11082,1.11082,37900000.0
2006-09-27 22:51:00,1.11079,1.11091,1.11079,1.11081,129999999.0
2006-09-27 22:52:00,1.11075,1.1108,1.1107,1.1107,108200002.0
2006-09-27 22:53:00,1.11076,1.11087,1.11075,1.11078,80400000.0
2006-09-27 22:54:00,1.11081,1.11101,1.11081,1.11094,165500001.0
2006-09-27 22:55:00,1.111,1.11105,1.1109,1.11095,216499998.0
2006-09-27 22:56:00,1.11099,1.11099,1.11083,1.11087,65400000.0
2006-09-27 22:57:00,1.11086,1.11086,1.11065,1.11065,179500000.0
2006-09-27 22:58:00,1.11072,1.11078,1.11063,1.11078,118200002.0
2006-09-27 22:59:00,1.11082,1.1109,1.11063,1.1109,158799998.0
2006-09-27 23:00:00,1.11056,1.11056,1.11039,1.11039,57799999.0
2006-09-27 23:01:00,1.11039,1.11075,1.11039,1.11075,64000000.0
2006-09-27 23:02:00,1.11082,1.11087,1.11082,1.11083,64400002.0
2006-09-27 23:03:00,1.11089,1.11089,1.11086,1.11086,42199998.0
2006-09-27 23:04:00,1.11082,1.11084,1.11073,1.11084,65500001.0
2006-09-27 23:05:00,1.1109,1.1109,1.11083,1.11085,81100001.0
2006-09-27 23:06:00,1.11095,1.111,1.11061,1.11079,55500000.0
2006-09-27 23:07:00,1.11075,1.11096,1.11063,1.11091,144700000.0
2006-09-27 23:08:00,1.11097,1.11097,1.11081,1.11087,93199998.0
2006-09-27 23:09:00,1.11088,1.11093,1.11078,1.11093,115299998.0
2006-09-27 23:10:00,1.11089,1.11089,1.11077,1.11077,35400000.0
2006-09-27 23:11:00,1.11073,1.11088,1.11073,1.11088,31899999.0
2006-09-27 23:12:00,1.11078,1.11082,1.11071,1.11074,16100000.0
2006-09-27 23:13:00,1.11072,1.11099,1.11072,1.11087,64300000.0
2006-09-27 23:14:00,1.11066,1.11076,1.11066,1.11076,53500000.0
2006-09-27 23:15:00,1.11088,1.11088,1.11078,1.1108,142199999.0
2006-09-27 23:16:00,1.11083,1.11098,1.11083,1.11098,135300004.0
2006-09-27 23:17:00,1.11098,1.11105,1.11095,1.11095,147300000.0
2006-09-27 23:18:00,1.11092,1.11092,1.11088,1.11088,74599998.0
2006-09-27 23:19:00,1.11085,1.11085,1.11067,1.11071,48900000.0
2006-09-27 23:20:00,1.11082,1.11089,1.1104,1.1104,139500004.0
2006-09-27 23:21:00,1.11074,1.11081,1.11074,1.11081,33400000.0
2006-09-27 23:22:00,1.1107,1.11078,1.1106,1.1107,126800001.0
2006-09-27 23:23:00,1.11075,1.11086,1.11074,1.11074,29500001.0
2006-09-27 23:24:00,1.1108,1.1108,1.1108,1.1108,14900000.0
2006-09-27 23:25:00,1.11084,1.11084,1.11064,1.11072,132900001.0
2006-09-27 23:26:00,1.11062,1.11076,1.11051,1.1106,103800000.0
2006-09-27 23:27:00,1.11047,1.11083,1.11032,1.11082,176500001.0
2006-09-27 23:28:00,1.11062,1.11081,1.1105,1.11076,129100000.0
2006-09-27 23:29:00,1.11081,1.1109,1.1106,1.11075,153900000.0
2006-09-27 23:30:00,1.1108,1.11085,1.1108,1.1108,26800000.0
2006-09-27 23:31:00,1.11076,1.11076,1.11074,1.11074,39800001.0
2006-09-27 23:32:00,1.11058,1.11071,1.11033,1.11054,89800000.0
2006-09-27 23:33:00,1.11067,1.11082,1.11067,1.11082,84099999.0
2006-09-27 23:34:00,1.1108,1.11095,1.1107,1.11074,27000000.0
2006-09-27 23:35:00,1.11072,1.11095,1.11072,1.11095,118599998.0
2006-09-27 23:36:00,1.11091,1.11094,1.11091,1.11094,59900002.0
2006-09-27 23:37:00,1.11093,1.11102,1.11093,1.11102,35399998.0
2006-09-27 23:38:00,1.1109,1.11119,1.11084,1.11108,54199999.0
2006-09-27 23:39:00,1.11107,1.1111,1.11107,1.1111,50200000.0
2006-09-27 23:40:00,1.11091,1.11111,1.11067,1.1111,65599999.0
2006-09-27 23:41:00,1.11107,1.11113,1.1108,1.11097,156099997.0
2006-09-27 23:42:00,1.1111,1.11115,1.11102,1.1111,135200003.0
2006-09-27 23:43:00,1.11112,1.11122,1.11112,1.11119,38299999.0
2006-09-27 23:44:00,1.11095,1.11124,1.11065,1.11065,126999999.0
2006-09-27 23:45:00,1.11125,1.11125,1.11106,1.1111,43400000.0
2006-09-27 23:46:00,1.11102,1.1113,1.11102,1.11105,124399997.0
2006-09-27 23:47:00,1.1111,1.1111,1.1111,1.1111,11300000.0
2006-09-27 23:48:00,1.11112,1.11116,1.11107,1.11107,67000002.0
2006-09-27 23:49:00,1.11103,1.11107,1.11094,1.11096,114000002.0
2006-09-27 23:50:00,1.1112,1.1113,1.1112,1.1113,16800000.0
2006-09-27 23:51:00,1.11134,1.11134,1.11117,1.11117,84900002.0
2006-09-27 23:52:00,1.11131,1.11145,1.11107,1.11107,100300000.0
2006-09-27 23:53:00,1.11121,1.11131,1.11119,1.11128,178200001.0
2006-09-27 23:54:00,1.11134,1.11138,1.11106,1.11112,124700001.0
2006-09-27 23:55:00,1.11122,1.11135,1.11121,1.11123,145499997.0
2006-09-27 23:56:00,1.1112,1.1112,1.11106,1.11106,50300000.0
2006-09-27 23:57:00,1.11105,1.11105,1.11105,1.11105,49500000.0
2006-09-27 23:58:00,1.11122,1.11154,1.11122,1.11153,101000000.0
2006-09-27 23:59:00,1.11148,1.11152,1.11139,1.11152,69000001.0
2006-09-28 00:00:00,1.11148,1.11148,1.11115,1.11122,85399998.0
2006-09-28 00:01:00,1.11115,1.11126,1.11101,1.11108,78200000.0
2006-09-28 00:02:00,1.11088,1.11118,1.11077,1.11118,64499999.0
2006-09-28 00:03:00,1.11098,1.11112,1.11098,1.11112,49200000.0
2006-09-28 00:04:00,1.11118,1.11123,1.11111,1.1112,44900000.0
2006-09-28 00:05:00,1.11105,1.11122,1.11105,1.11122,54400001.0
2006-09-28 00:06:00,1.11124,1.11135,1.11124,1.11129,134300001.0
2006-09-28 00:07:00,1.11103,1.11128,1.11082,1.11107,182400001.0
2006-09-28 00:08:00,1.11122,1.11138,1.11111,1.11111,67100000.0
2006-09-28 00:09:00,1.11115,1.11137,1.11105,1.11122,144199999.0
2006-09-28 00:10:00,1.11108,1.11147,1.11101,1.11114,126000002.0
2006-09-28 00:11:00,1.11128,1.11128,1.11118,1.11122,107800000.0
2006-09-28 00:12:00,1.11125,1.11125,1.11115,1.1112,133900000.0
2006-09-28 00:13:00,1.1112,1.11125,1.11117,1.11125,65200000.0
2006-09-28 00:14:00,1.1112,1.11133,1.1111,1.11121,133100000.0
2006-09-28 00:15:00,1.1112,1.11128,1.11115,1.11118,95300000.0
2006-09-28 00:16:00,1.11092,1.1114,1.11092,1.1114,115400000.0
2006-09-28 00:17:00,1.11106,1.11116,1.11106,1.11116,21800000.0
2006-09-28 00:18:00,1.11119,1.1113,1.11116,1.11128,144700001.0
2006-09-28 00:19:00,1.1113,1.11135,1.11125,1.11135,50600000.0
2006-09-28 00:20:00,1.11128,1.11135,1.11118,1.11135,77400000.0
2006-09-28 00:21:00,1.1114,1.11145,1.11135,1.11145,124700000.0
2006-09-28 00:22:00,1.11142,1.11142,1.11126,1.11138,150100001.0
2006-09-28 00:23:00,1.11118,1.11153,1.11117,1.11153,134199999.0
2006-09-28 00:24:00,1.11147,1.11152,1.1114,1.11142,79800002.0
2006-09-28 00:25:00,1.11138,1.11149,1.11135,1.11147,24800000.0
2006-09-28 00:26:00,1.11125,1.11165,1.11121,1.11158,44600001.0
2006-09-28 00:27:00,1.11148,1.11153,1.11142,1.11153,88100001.0
2006-09-28 00:28:00,1.11145,1.11162,1.11134,1.11155,133799999.0
2006-09-28 00:29:00,1.1115,1.1115,1.11123,1.11146,61099999.0
2006-09-28 00:30:00,1.11155,1.11155,1.11135,1.11139,57400000.0
2006-09-28 00:31:00,1.11154,1.11157,1.11142,1.11143,100200000.0
2006-09-28 00:32:00,1.11143,1.11147,1.11143,1.11147,45600001.0
2006-09-28 00:33:00,1.11144,1.11144,1.11144,1.11144,31600000.0
2006-09-28 00:34:00,1.11147,1.11164,1.11138,1.11164,93800000.0
2006-09-28 00:35:00,1.1115,1.11164,1.1115,1.11163,102900001.0
2006-09-28 00:36:00,1.1115,1.11163,1.11148,1.11151,73000001.0
2006-09-28 00:37:00,1.11162,1.11171,1.11162,1.11171,23100000.0
2006-09-28 00:38:00,1.11178,1.11194,1.11178,1.11194,55999999.0
2006-09-28 00:39:00,1.112,1.112,1.11173,1.11173,127700003.0
2006-09-28 00:40:00,1.11175,1.11178,1.11172,1.11172,103300000.0
2006-09-28 00:41:00,1.11174,1.11188,1.11174,1.1118,66599999.0
2006-09-28 00:42:00,1.1117,1.1117,1.11144,1.11158,79900000.0
2006-09-28 00:43:00,1.11156,1.11176,1.11145,1.11176,102400001.0
2006-09-28 00:44:00,1.11167,1.11178,1.11167,1.11178,106400001.0
2006-09-28 00:45:00,1.11181,1.11189,1.11179,1.11189,79300001.0
2006-09-28 00:46:00,1.11187,1.11195,1.11175,1.11175,60000001.0
2006-09-28 00:47:00,1.11158,1.11163,1.11147,1.11159,104000002.0
2006-09-28 00:48:00,1.11162,1.11165,1.11157,1.11159,144300001.0
2006-09-28 00:49:00,1.11115,1.11141,1.11103,1.1114,79600001.0
2006-09-28 00:50:00,1.11157,1.11163,1.11151,1.11151,214200001.0
2006-09-28 00:51:00,1.11152,1.1116,1.11151,1.11151,72600001.0
2006-09-28 00:52:00,1.1114,1.1115,1.11124,1.1115,107199996.0
2006-09-28 00:53:00,1.11155,1.11159,1.11153,1.11153,30300001.0
2006-09-28 00:54:00,1.11155,1.11155,1.11145,1.11152,64900000.0
2006-09-28 00:55:00,1.11153,1.11159,1.11151,1.11154,87800001.0
2006-09-28 00:56:00,1.11153,1.11153,1.11139,1.11139,67400000.0
2006-09-28 00:57:00,1.11139,1.1115,1.11135,1.1115,154699997.0
2006-09-28 00:58:00,1.1113,1.11156,1.1112,1.11156,110100001.0
2006-09-28 00:59:00,1.1115,1.11155,1.1115,1.1115,45700000.0
2006-09-28 01:00:00,1.1115,1.11158,1.1115,1.11158,87700000.0
2006-09-28 01:01:00,1.11157,1.11162,1.1115,1.1116,52000000.0
2006-09-28 01:02:00,1.11158,1.11159,1.1115,1.11158,64900001.0
2006-09-28 01:03:00,1.11174,1.11186,1.11174,1.11186,54500001.0
2006-09-28 01:04:00,1.11178,1.11178,1.1117,1.1117,149299999.0
2006-09-28 01:05:00,1.11171,1.11173,1.11146,1.1117,77300000.0
2006-09-28 01:06:00,1.11169,1.11176,1.11169,1.11176,18400000.0
2006-09-28 01:07:00,1.1118,1.1118,1.1118,1.1118,63700001.0
2006-09-28 01:08:00,1.1118,1.11182,1.11172,1.11177,101100000.0
2006-09-28 01:09:00,1.11175,1.11175,1.11175,1.11175,800000.0
2006-09-28 01:10:00,1.11172,1.11172,1.11172,1.11172,1000000.0
2006-09-28 01:11:00,1.1117,1.1117,1.1117,1.1117,15200000.0
2006-09-28 01:12:00,1.11174,1.1118,1.11147,1.11147,96400000.0
2006-09-28 01:13:00,1.1115,1.1118,1.11149,1.11149,150100001.0
2006-09-28 01:14:00,1.11149,1.11166,1.11149,1.11149,74700002.0
2006-09-28 01:15:00,1.11142,1.11156,1.11129,1.11133,73200000.0
2006-09-28 01:16:00,1.11148,1.1115,1.11142,1.11145,100899999.0
2006-09-28 01:17:00,1.11155,1.11163,1.11155,1.11163,102599999.0
2006-09-28 01:18:00,1.11168,1.11172,1.11166,1.11172,29599999.0
2006-09-28 01:19:00,1.1117,1.1117,1.1117,1.1117,15400000.0
2006-09-28 01:20:00,1.11145,1.11163,1.11133,1.11143,56499999.0
2006-09-28 01:21:00,1.11168,1.1117,1.11165,1.11165,59200001.0
2006-09-28 01:22:00,1.11164,1.11164,1.11154,1.11154,54399999.0
2006-09-28 01:23:00,1.11167,1.11174,1.11138,1.11163,79699999.0
2006-09-28 01:24:00,1.11154,1.11154,1.11148,1.11148,9600000.0
2006-09-28 01:25:00,1.11165,1.11165,1.11133,1.11165,119800000.0
2006-09-28 01:26:00,1.1116,1.11166,1.11147,1.11163,124099999.0
2006-09-28 01:27:00,1.11157,1.11157,1.11146,1.11146,29300000.0
2006-09-28 01:28:00,1.11159,1.11159,1.11154,1.11154,34100000.0
2006-09-28 01:29:00,1.11172,1.1118,1.11144,1.11147,104000001.0
2006-09-28 01:30:00,1.11154,1.11167,1.11154,1.1116,45300000.0
2006-09-28 01:31:00,1.11175,1.11178,1.1116,1.11165,192699995.0
2006-09-28 01:32:00,1.1116,1.11165,1.1116,1.11165,62400000.0
2006-09-28 01:33:00,1.11158,1.11158,1.11154,1.11157,193300001.0
2006-09-28 01:34:00,1.11162,1.11176,1.11141,1.11154,74200000.0
2006-09-28 01:35:00,1.11169,1.1117,1.11158,1.11163,112200001.0
2006-09-28 01:36:00,1.11178,1.11178,1.11171,1.11178,10500000.0
2006-09-28 01:37:00,1.11173,1.1118,1.11173,1.1118,29100000.0
2006-09-28 01:38:00,1.11162,1.11176,1.11157,1.11161,165899998.0
2006-09-28 01:39:00,1.11178,1.11178,1.11175,1.11178,95100003.0
2006-09-28 01:40:00,1.1116,1.11173,1.1116,1.11173,24399999.0
2006-09-28 01:41:00,1.11171,1.11171,1.11166,1.11166,39399999.0
2006-09-28 01:42:00,1.11157,1.11164,1.11157,1.11164,21500000.0
2006-09-28 01:43:00,1.11167,1.11174,1.11164,1.11174,59500000.0
2006-09-28 01:44:00,1.11167,1.11178,1.11165,1.11165,102000000.0
2006-09-28 01:45:00,1.1117,1.1117,1.1117,1.1117,16700000.0
2006-09-28 01:46:00,1.11167,1.11179,1.11167,1.11167,74399999.0
2006-09-28 01:47:00,1.11162,1.11178,1.11162,1.11172,144299998.0
2006-09-28 01:48:00,1.11177,1.11182,1.11172,1.11178,41400000.0
2006-09-28 01:49:00,1.11181,1.11181,1.11164,1.11164,126899997.0
2006-09-28 01:50:00,1.11164,1.11178,1.11164,1.11178,21500001.0
2006-09-28 01:51:00,1.11174,1.11174,1.11162,1.11168,64299999.0
2006-09-28 01:52:00,1.1117,1.1117,1.11162,1.11168,131299999.0
2006-09-28 01:53:00,1.1116,1.1116,1.1116,1.1116,53700002.0
2006-09-28 01:54:00,1.1116,1.1116,1.11155,1.1116,85499998.0
2006-09-28 01:55:00,1.11167,1.11167,1.11149,1.11164,112700004.0
2006-09-28 01:56:00,1.11157,1.1116,1.11154,1.11159,126099999.0
2006-09-28 01:57:00,1.11162,1.11162,1.11143,1.11145,146199997.0
2006-09-28 01:58:00,1.1113,1.11162,1.1113,1.11162,77900000.0
2006-09-28 01:59:00,1.11145,1.1115,1.11145,1.1115,30400000.0
2006-09-28 02:00:00,1.11136,1.11136,1.11113,1.11113,142599999.0
2006-09-28 02:01:00,1.11123,1.11123,1.11123,1.11123,20700001.0
2006-09-28 02:02:00,1.11107,1.11115,1.11091,1.11091,51500002.0
2006-09-28 02:03:00,1.11085,1.11126,1.11085,1.11114,111600000.0
2006-09-28 02:04:00,1.1112,1.1112,1.11108,1.11108,43900000.0
2006-09-28 02:05:00,1.11115,1.11115,1.11101,1.11102,138400002.0
2006-09-28 02:06:00,1.11092,1.11109,1.11092,1.11105,88800003.0
2006-09-28 02:07:00,1.11108,1.1111,1.11103,1.11105,63399998.0
2006-09-28 02:08:00,1.1111,1.1111,1.11105,1.11105,123300000.0
2006-09-28 02:09:00,1.11106,1.11106,1.11099,1.11099,22399999.0
2006-09-28 02:10:00,1.11098,1.11108,1.11098,1.111,121099998.0
2006-09-28 02:11:00,1.11101,1.11108,1.11101,1.11108,59000000.0
2006-09-28 02:12:00,1.11117,1.11132,1.11117,1.1113,114700004.0
2006-09-28 02:13:00,1.11128,1.11128,1.11118,1.11118,56200001.0
2006-09-28 02:14:00,1.1113,1.1113,1.1113,1.1113,54200001.0
2006-09-28 02:15:00,1.11135,1.11135,1.11125,1.11135,63699998.0
2006-09-28 02:16:00,1.11127,1.11127,1.11123,1.11123,27299999.0
2006-09-28 02:17:00,1.11125,1.11125,1.11122,1.11122,19100001.0
2006-09-28 02:18:00,1.11115,1.11115,1.11115,1.11115,29700001.0
2006-09-28 02:19:00,1.11102,1.11128,1.11096,1.11128,142100003.0
2006-09-28 02:20:00,1.11115,1.11124,1.11115,1.11117,73399999.0
2006-09-28 02:21:00,1.11108,1.11125,1.11107,1.11107,30700000.0
2006-09-28 02:22:00,1.1111,1.11122,1.11108,1.11122,93900002.0
2006-09-28 02:23:00,1.11117,1.11125,1.1111,1.11125,69999999.0
2006-09-28 02:24:00,1.11118,1.11118,1.11107,1.11107,46200000.0
2006-09-28 02:25:00,1.11105,1.11112,1.11105,1.11112,29800000.0
2006-09-28 02:26:00,1.11117,1.1113,1.11117,1.11118,98700001.0
2006-09-28 02:27:00,1.11123,1.1113,1.11122,1.11124,63199998.0
2006-09-28 02:28:00,1.11111,1.11111,1.11105,1.11106,29700000.0
2006-09-28 02:29:00,1.11097,1.11109,1.11095,1.11108,120999998.0
2006-09-28 02:30:00,1.1111,1.1111,1.11102,1.11108,112800005.0
2006-09-28 02:31:00,1.1111,1.11115,1.11108,1.11108,39399999.0
2006-09-28 02:32:00,1.11115,1.11115,1.1111,1.1111,7200000.0
2006-09-28 02:33:00,1.11113,1.11113,1.11102,1.11102,63300001.0
2006-09-28 02:34:00,1.11097,1.111,1.1109,1.111,87100001.0
2006-09-28 02:35:00,1.11098,1.11098,1.11092,1.11092,51699999.0
2006-09-28 02:36:00,1.11104,1.11111,1.11076,1.11076,67400000.0
2006-09-28 02:37:00,1.11074,1.11107,1.11074,1.11097,62700000.0
2006-09-28 02:38:00,1.1109,1.111,1.11083,1.11094,172200000.0
2006-09-28 02:39:00,1.11099,1.11099,1.1109,1.11097,57500000.0
2006-09-28 02:40:00,1.11084,1.11097,1.11084,1.11087,31600000.0
2006-09-28 02:41:00,1.11093,1.11095,1.11083,1.11087,125800002.0
2006-09-28 02:42:00,1.1109,1.11095,1.1109,1.11095,42800002.0
2006-09-28 02:43:00,1.11093,1.11093,1.1108,1.1108,56900000.0
2006-09-28 02:44:00,1.11072,1.11089,1.11058,1.11069,109500000.0
2006-09-28 02:45:00,1.11075,1.11075,1.11075,1.11075,8200000.0
2006-09-28 02:46:00,1.11087,1.11087,1.11081,1.11081,40000000.0
2006-09-28 02:47:00,1.11092,1.11102,1.11087,1.11102,193000002.0
2006-09-28 02:48:00,1.11105,1.11106,1.11082,1.11089,122400001.0
2006-09-28 02:49:00,1.11095,1.11095,1.1109,1.1109,16900000.0
2006-09-28 02:50:00,1.1109,1.11098,1.11066,1.11066,55499998.0
2006-09-28 02:51:00,1.11088,1.11101,1.11088,1.11089,86300000.0
2006-09-28 02:52:00,1.11094,1.11094,1.11091,1.11091,31100000.0
2006-09-28 02:53:00,1.1109,1.11105,1.1109,1.11103,45899999.0
2006-09-28 02:54:00,1.11096,1.11096,1.11094,1.11094,2500000.0
2006-09-28 02:55:00,1.11105,1.11105,1.11097,1.11097,65499998.0
2006-09-28 02:56:00,1.11092,1.11097,1.11075,1.1109,73600001.0
2006-09-28 02:57:00,1.11094,1.11094,1.11091,1.11091,40000001.0
2006-09-28 02:58:00,1.111,1.111,1.11095,1.11095,22899999.0
2006-09-28 02:59:00,1.11102,1.11102,1.11083,1.11086,83200000.0
2006-09-28 03:00:00,1.11092,1.11102,1.11085,1.11102,39000000.0
2006-09-28 03:01:00,1.111,1.111,1.111,1.111,19900000.0
2006-09-28 03:02:00,1.11103,1.11113,1.11094,1.11113,123200000.0
2006-09-28 03:03:00,1.11105,1.11105,1.11082,1.11103,76099999.0
2006-09-28 03:04:00,1.1111,1.1111,1.11097,1.11099,84899999.0
2006-09-28 03:05:00,1.11101,1.11104,1.11095,1.11095,66700000.0
2006-09-28 03:06:00,1.11098,1.11106,1.11098,1.11101,77599998.0
2006-09-28 03:07:00,1.11098,1.11098,1.11098,1.11098,1300000.0
2006-09-28 03:08:00,1.111,1.111,1.11095,1.11095,60400000.0
2006-09-28 03:09:00,1.11099,1.11103,1.11092,1.11092,171100005.0
2006-09-28 03:10:00,1.11097,1.11097,1.11097,1.11097,33200001.0
2006-09-28 03:11:00,1.11101,1.11101,1.11089,1.11089,3200000.0
2006-09-28 03:12:00,1.1109,1.11095,1.1109,1.11092,51600000.0
2006-09-28 03:13:00,1.11097,1.11097,1.11082,1.11085,37199999.0
2006-09-28 03:14:00,1.1109,1.11095,1.11085,1.11085,66699999.0
2006-09-28 03:15:00,1.11085,1.1109,1.11083,1.11083,23200000.0
2006-09-28 03:16:00,1.1108,1.11088,1.1108,1.11088,14100000.0
2006-09-28 03:17:00,1.11083,1.11085,1.11075,1.11075,82300001.0
2006-09-28 03:18:00,1.11087,1.11091,1.11076,1.11091,66400001.0
2006-09-28 03:19:00,1.11084,1.11095,1.11084,1.11095,98199999.0
2006-09-28 03:20:00,1.11095,1.11095,1.1109,1.1109,16700000.0
2006-09-28 03:21:00,1.1109,1.11093,1.1108,1.11093,113900001.0
2006-09-28 03:22:00,1.11084,1.11094,1.11069,1.11079,85600001.0
2006-09-28 03:23:00,1.1107,1.11092,1.1107,1.1108,47799999.0
2006-09-28 03:24:00,1.11082,1.11088,1.11072,1.11078,152199999.0
2006-09-28 03:25:00,1.1109,1.1109,1.11081,1.11086,106100001.0
2006-09-28 03:26:00,1.11088,1.11096,1.11083,1.11083,111899999.0
2006-09-28 03:27:00,1.11086,1.11092,1.11086,1.11092,17800000.0
2006-09-28 03:28:00,1.11098,1.11098,1.11086,1.11098,103800003.0
2006-09-28 03:29:00,1.111,1.111,1.1109,1.11092,89799999.0
2006-09-28 03:30:00,1.111,1.11108,1.11095,1.11095,105899999.0
2006-09-28 03:31:00,1.11094,1.11094,1.11085,1.11093,54600002.0
2006-09-28 03:32:00,1.1108,1.1108,1.1108,1.1108,24700000.0
2006-09-28 03:33:00,1.11074,1.11097,1.11074,1.11097,12800000.0
2006-09-28 03:34:00,1.11098,1.11105,1.11098,1.11105,31000000.0
2006-09-28 03:35:00,1.11085,1.11087,1.11078,1.11087,79600000.0
2006-09-28 03:36:00,1.11092,1.11105,1.11092,1.11105,8800000.0
2006-09-28 03:37:00,1.111,1.111,1.111,1.111,4000000.0
2006-09-28 03:38:00,1.11092,1.11098,1.11092,1.11098,44700000.0
2006-09-28 03:39:00,1.1109,1.11095,1.11088,1.1109,119000001.0
2006-09-28 03:40:00,1.11087,1.11101,1.11087,1.11092,48800000.0
2006-09-28 03:41:00,1.11093,1.11099,1.11089,1.1109,76799998.0
2006-09-28 03:42:00,1.11079,1.11086,1.11079,1.11086,47000000.0
2006-09-28 03:43:00,1.11095,1.11095,1.11082,1.11082,176099999.0
2006-09-28 03:44:00,1.1109,1.1109,1.11083,1.11083,52600000.0
2006-09-28 03:45:00,1.11073,1.11081,1.1105,1.1106,166599999.0
2006-09-28 03:46:00,1.1109,1.11093,1.1109,1.11093,1600000.0
2006-09-28 03:47:00,1.11086,1.11089,1.11081,1.11082,88400001.0
2006-09-28 03:48:00,1.11076,1.11084,1.11076,1.11082,140300002.0
2006-09-28 03:49:00,1.1109,1.11093,1.11085,1.11085,108400002.0
2006-09-28 03:50:00,1.11085,1.11095,1.11085,1.11095,35800000.0
2006-09-28 03:51:00,1.11095,1.11098,1.11067,1.11067,56500000.0
2006-09-28 03:52:00,1.11088,1.11088,1.11079,1.11082,5300000.0
2006-09-28 03:53:00,1.11087,1.11093,1.1108,1.11093,66500002.0
2006-09-28 03:54:00,1.1109,1.1109,1.11085,1.1109,52500002.0
2006-09-28 03:55:00,1.11091,1.11099,1.11084,1.1109,132899998.0
2006-09-28 03:56:00,1.1108,1.11093,1.11059,1.11059,168799998.0
2006-09-28 03:57:00,1.11084,1.11091,1.11084,1.11091,10200000.0
2006-09-28 03:58:00,1.1108,1.11095,1.1108,1.11095,15500000.0
2006-09-28 03:59:00,1.11064,1.11087,1.11064,1.11084,87799999.0
2006-09-28 04:00:00,1.11087,1.111,1.11085,1.11085,42400000.0
2006-09-28 04:01:00,1.11095,1.11095,1.11082,1.11082,53700000.0
2006-09-28 04:02:00,1.11095,1.11095,1.11095,1.11095,75100003.0
2006-09-28 04:03:00,1.11091,1.11091,1.11089,1.11089,42199999.0
2006-09-28 04:04:00,1.11098,1.11098,1.11092,1.11092,51000002.0
2006-09-28 04:05:00,1.11094,1.11097,1.11089,1.11089,37000000.0
2006-09-28 04:06:00,1.11094,1.11098,1.11088,1.11098,29100000.0
2006-09-28 04:07:00,1.11102,1.11102,1.11062,1.11062,104599999.0
2006-09-28 04:08:00,1.11068,1.11086,1.11062,1.11076,83400000.0
2006-09-28 04:09:00,1.11072,1.11087,1.11067,1.11087,113200002.0
2006-09-28 04:10:00,1.111,1.111,1.1109,1.111,195300005.0
2006-09-28 04:11:00,1.11092,1.11102,1.11089,1.11099,73000000.0
2006-09-28 04:12:00,1.11072,1.11088,1.11062,1.11081,143800000.0
2006-09-28 04:13:00,1.1109,1.11094,1.11069,1.11069,82700000.0
2006-09-28 04:14:00,1.1108,1.11093,1.11058,1.11071,90500000.0
2006-09-28 04:15:00,1.11094,1.11094,1.11079,1.11079,20900000.0
2006-09-28 04:16:00,1.11079,1.11086,1.11079,1.11086,21399999.0
2006-09-28 04:17:00,1.1108,1.11088,1.1108,1.11088,43900000.0
2006-09-28 04:18:00,1.1109,1.11092,1.1109,1.11092,54500002.0
2006-09-28 04:19:00,1.11052,1.11076,1.11049,1.11061,114300000.0
2006-09-28 04:20:00,1.11082,1.11089,1.1108,1.11087,49900000.0
2006-09-28 04:21:00,1.11083,1.11085,1.11072,1.11072,58899999.0
2006-09-28 04:22:00,1.11068,1.11088,1.11068,1.11081,165100001.0
2006-09-28 04:23:00,1.1108,1.1108,1.11075,1.11075,64800000.0
2006-09-28 04:24:00,1.11078,1.11093,1.11078,1.11084,12700000.0
2006-09-28 04:25:00,1.11087,1.1109,1.11077,1.11087,88499999.0
2006-09-28 04:26:00,1.11085,1.11085,1.11085,1.11085,24700001.0
2006-09-28 04:27:00,1.11092,1.111,1.11087,1.111,91699998.0
2006-09-28 04:28:00,1.11084,1.11091,1.11084,1.11091,49599999.0
2006-09-28 04:29:00,1.111,1.11102,1.1109,1.11095,93700000.0
2006-09-28 04:30:00,1.11096,1.11112,1.11096,1.11112,34400000.0
2006-09-28 04:31:00,1.11065,1.11109,1.11065,1.11109,147200003.0
2006-09-28 04:32:00,1.111,1.11108,1.111,1.11102,36800000.0
2006-09-28 04:33:00,1.11094,1.11102,1.1109,1.11102,104700002.0
2006-09-28 04:34:00,1.1111,1.11115,1.11105,1.1111,122499999.0
2006-09-28 04:35:00,1.11114,1.11119,1.11105,1.11105,41600000.0
2006-09-28 04:36:00,1.11098,1.1112,1.11098,1.1112,101900001.0
2006-09-28 04:37:00,1.1112,1.11122,1.1112,1.11122,41600000.0
2006-09-28 04:38:00,1.11107,1.1112,1.11081,1.11081,131200002.0
2006-09-28 04:39:00,1.1113,1.11135,1.11119,1.11119,67100000.0
2006-09-28 04:40:00,1.11116,1.11121,1.11116,1.11121,33900001.0
2006-09-28 04:41:00,1.11128,1.11128,1.11116,1.11116,66100001.0
2006-09-28 04:42:00,1.11123,1.11127,1.11111,1.11118,178500002.0
2006-09-28 04:43:00,1.1113,1.11137,1.111,1.1111,125000003.0
2006-09-28 04:44:00,1.11114,1.11126,1.11109,1.11109,112100001.0
2006-09-28 04:45:00,1.11116,1.11116,1.11109,1.11113,42800000.0
2006-09-28 04:46:00,1.11112,1.11118,1.1111,1.11118,80800001.0
2006-09-28 04:47:00,1.11114,1.11128,1.11114,1.11127,98100002.0
2006-09-28 04:48:00,1.11128,1.11128,1.11117,1.11117,61100002.0
2006-09-28 04:49:00,1.11126,1.11141,1.11126,1.11126,162300002.0
2006-09-28 04:50:00,1.1113,1.11145,1.1113,1.11135,121000003.0
2006-09-28 04:51:00,1.11142,1.11142,1.11127,1.1113,112000001.0
2006-09-28 04:52:00,1.11132,1.11137,1.11125,1.11129,65600000.0
2006-09-28 04:53:00,1.11127,1.11142,1.11127,1.11132,96400000.0
2006-09-28 04:54:00,1.1113,1.11132,1.11125,1.1113,103700001.0
2006-09-28 04:55:00,1.11125,1.11139,1.11125,1.11139,53299999.0
2006-09-28 04:56:00,1.11135,1.11135,1.11118,1.11121,93799999.0
2006-09-28 04:57:00,1.11141,1.11141,1.11121,1.11128,33400000.0
2006-09-28 04:58:00,1.1113,1.1113,1.1113,1.1113,51000001.0
2006-09-28 04:59:00,1.11108,1.1112,1.11096,1.11118,124600000.0
2006-09-28 05:00:00,1.11128,1.11131,1.11112,1.11127,99300000.0
2006-09-28 05:01:00,1.11128,1.11128,1.11118,1.11122,67700000.0
2006-09-28 05:02:00,1.11125,1.11135,1.11115,1.11127,106799997.0
2006-09-28 05:03:00,1.11139,1.11143,1.11129,1.11132,63000000.0
2006-09-28 05:04:00,1.11124,1.11132,1.11123,1.11123,28900000.0
2006-09-28 05:05:00,1.11122,1.1113,1.11117,1.11117,118899999.0
2006-09-28 05:06:00,1.11122,1.11124,1.11115,1.11115,81900000.0
2006-09-28 05:07:00,1.11121,1.11122,1.11111,1.1112,123999999.0
2006-09-28 05:08:00,1.11107,1.11116,1.11092,1.11106,133900002.0
2006-09-28 05:09:00,1.11117,1.11119,1.11103,1.11103,136799999.0
2006-09-28 05:10:00,1.11108,1.11124,1.11108,1.11117,74499998.0
2006-09-28 05:11:00,1.11118,1.11118,1.11102,1.1111,63200000.0
2006-09-28 05:12:00,1.11117,1.11117,1.11102,1.11102,62200000.0
2006-09-28 05:13:00,1.11099,1.11122,1.11099,1.11118,67400001.0
2006-09-28 05:14:00,1.11115,1.11125,1.11108,1.11108,110500000.0
2006-09-28 05:15:00,1.11095,1.11115,1.11069,1.11081,115000002.0
2006-09-28 05:16:00,1.11115,1.11118,1.11105,1.11105,114300001.0
2006-09-28 05:17:00,1.11107,1.11107,1.11094,1.11094,56600000.0
2006-09-28 05:18:00,1.11098,1.11111,1.11098,1.11108,103800001.0
2006-09-28 05:19:00,1.11107,1.11107,1.11094,1.11094,55199999.0
2006-09-28 05:20:00,1.11098,1.11098,1.11078,1.11082,128899998.0
2006-09-28 05:21:00,1.11111,1.11119,1.11111,1.11119,38800002.0
2006-09-28 05:22:00,1.1113,1.1113,1.11125,1.1113,36000000.0
2006-09-28 05:23:00,1.1113,1.1113,1.11113,1.11115,157100001.0
2006-09-28 05:24:00,1.11135,1.11135,1.11135,1.11135,17600000.0
2006-09-28 05:25:00,1.1113,1.1113,1.1113,1.1113,7200000.0
2006-09-28 05:26:00,1.11126,1.11127,1.11116,1.11116,13200000.0
2006-09-28 05:27:00,1.11115,1.1112,1.11115,1.1112,58600000.0
2006-09-28 05:28:00,1.1112,1.1112,1.1112,1.1112,24999999.0
2006-09-28 05:29:00,1.1112,1.1112,1.11115,1.11117,33300000.0
2006-09-28 05:30:00,1.11112,1.11132,1.11105,1.11126,58300000.0
2006-09-28 05:31:00,1.1112,1.11125,1.11112,1.1112,76800002.0
2006-09-28 05:32:00,1.11125,1.11125,1.11125,1.11125,32600000.0
2006-09-28 05:33:00,1.11132,1.11132,1.111,1.11103,78700000.0
2006-09-28 05:34:00,1.11115,1.1112,1.11112,1.11112,92700000.0
2006-09-28 05:35:00,1.1112,1.1112,1.11118,1.11118,14500000.0
2006-09-28 05:36:00,1.11139,1.1114,1.11138,1.11138,35999999.0
2006-09-28 05:37:00,1.11129,1.11136,1.11129,1.11136,33700000.0
2006-09-28 05:38:00,1.1114,1.11145,1.1113,1.1113,76600001.0
2006-09-28 05:39:00,1.11118,1.1114,1.11105,1.1114,119299999.0
2006-09-28 05:40:00,1.11138,1.11145,1.11135,1.1114,134100000.0
2006-09-28 05:41:00,1.11133,1.11135,1.1113,1.11135,28000000.0
2006-09-28 05:42:00,1.11125,1.11135,1.11104,1.1112,130600003.0
2006-09-28 05:43:00,1.11122,1.11138,1.11122,1.11138,27900000.0
2006-09-28 05:44:00,1.11125,1.11135,1.11125,1.11128,57500000.0
2006-09-28 05:45:00,1.1112,1.11135,1.1112,1.11125,120600001.0
2006-09-28 05:46:00,1.1113,1.11135,1.1113,1.11135,66500000.0
2006-09-28 05:47:00,1.11128,1.11129,1.11118,1.11121,109799998.0
2006-09-28 05:48:00,1.11104,1.11132,1.11104,1.11131,142299999.0
2006-09-28 05:49:00,1.11122,1.1113,1.11122,1.1113,44300000.0
2006-09-28 05:50:00,1.11124,1.11128,1.1112,1.11123,183299999.0
2006-09-28 05:51:00,1.11113,1.11136,1.11113,1.11133,68599999.0
2006-09-28 05:52:00,1.11145,1.11145,1.11132,1.11132,133000000.0
2006-09-28 05:53:00,1.11138,1.11145,1.1113,1.11145,130700002.0
2006-09-28 05:54:00,1.11101,1.11138,1.11101,1.11131,120000002.0
2006-09-28 05:55:00,1.11138,1.11138,1.11129,1.11134,35300000.0
2006-09-28 05:56:00,1.11128,1.1113,1.11128,1.1113,2400000.0
2006-09-28 05:57:00,1.11125,1.11138,1.11125,1.11138,79200002.0
2006-09-28 05:58:00,1.11136,1.11137,1.11125,1.11126,65599999.0
2006-09-28 05:59:00,1.11117,1.11124,1.11089,1.11104,120200003.0
2006-09-28 06:00:00,1.11128,1.11128,1.11125,1.11128,48300000.0
2006-09-28 06:01:00,1.11132,1.11141,1.11124,1.11138,62300001.0
2006-09-28 06:02:00,1.11131,1.11141,1.11124,1.11127,104400001.0
2006-09-28 06:03:00,1.11123,1.11129,1.11122,1.11123,70400001.0
2006-09-28 06:04:00,1.11119,1.11127,1.11119,1.11124,58999999.0
2006-09-28 06:05:00,1.11108,1.11127,1.11108,1.11126,97299998.0
2006-09-28 06:06:00,1.11125,1.11125,1.11115,1.11121,81299999.0
2006-09-28 06:07:00,1.1113,1.1113,1.1111,1.11114,102099999.0
2006-09-28 06:08:00,1.1112,1.1112,1.11109,1.11118,157899996.0
2006-09-28 06:09:00,1.11114,1.11116,1.11103,1.11113,113000000.0
2006-09-28 06:10:00,1.11128,1.11128,1.1111,1.11122,70599998.0
2006-09-28 06:11:00,1.1111,1.11121,1.11098,1.11105,70200001.0
2006-09-28 06:12:00,1.11113,1.11113,1.11099,1.11099,75699999.0
2006-09-28 06:13:00,1.11109,1.11116,1.11109,1.11116,66700001.0
2006-09-28 06:14:00,1.11118,1.11118,1.11107,1.11112,65700002.0
2006-09-28 06:15:00,1.11111,1.1113,1.1111,1.1113,72500001.0
2006-09-28 06:16:00,1.1113,1.11135,1.11125,1.11133,127800001.0
2006-09-28 06:17:00,1.1111,1.11126,1.11099,1.11112,39500000.0
2006-09-28 06:18:00,1.11132,1.11137,1.11125,1.1113,138700000.0
2006-09-28 06:19:00,1.11136,1.11136,1.11107,1.11124,117200002.0
2006-09-28 06:20:00,1.11127,1.11138,1.11127,1.11138,42500000.0
2006-09-28 06:21:00,1.11135,1.11148,1.11132,1.11148,77500001.0
2006-09-28 06:22:00,1.11152,1.11153,1.11147,1.11153,97099998.0
2006-09-28 06:23:00,1.11144,1.11144,1.11138,1.11142,54899998.0
2006-09-28 06:24:00,1.11131,1.11143,1.11117,1.11143,108900002.0
2006-09-28 06:25:00,1.11135,1.11135,1.1112,1.1112,45300000.0
2006-09-28 06:26:00,1.11138,1.11147,1.11135,1.11135,52600000.0
2006-09-28 06:27:00,1.11141,1.11141,1.11094,1.11109,63400000.0
2006-09-28 06:28:00,1.1113,1.11136,1.1112,1.1112,64599998.0
2006-09-28 06:29:00,1.11125,1.1114,1.11125,1.11137,101599998.0
2006-09-28 06:30:00,1.11142,1.11142,1.11142,1.11142,2400000.0
2006-09-28 06:31:00,1.11133,1.11143,1.1109,1.1109,172900002.0
2006-09-28 06:32:00,1.11137,1.11137,1.11133,1.11133,31300000.0
2006-09-28 06:33:00,1.11138,1.11151,1.11138,1.11146,76199999.0
2006-09-28 06:34:00,1.11158,1.1116,1.11157,1.1116,89600000.0
2006-09-28 06:35:00,1.11155,1.11165,1.11155,1.11155,97899997.0
2006-09-28 06:36:00,1.11152,1.11152,1.11152,1.11152,20700001.0
2006-09-28 06:37:00,1.11159,1.11159,1.11148,1.11151,70899999.0
2006-09-28 06:38:00,1.11161,1.11163,1.11148,1.11148,60000000.0
2006-09-28 06:39:00,1.11152,1.11155,1.11135,1.11155,157000000.0
2006-09-28 06:40:00,1.11158,1.11161,1.11145,1.11156,95100000.0
2006-09-28 06:41:00,1.11155,1.11155,1.11119,1.11119,134799997.0
2006-09-28 06:42:00,1.11148,1.11148,1.11136,1.1114,91300000.0
2006-09-28 06:43:00,1.11135,1.1114,1.11135,1.1114,36900000.0
2006-09-28 06:44:00,1.11134,1.11154,1.11134,1.1115,35900000.0
2006-09-28 06:45:00,1.11152,1.11161,1.11152,1.11153,20800000.0
2006-09-28 06:46:00,1.1117,1.1117,1.11167,1.1117,6300000.0
2006-09-28 06:47:00,1.11175,1.11185,1.11175,1.1118,71900000.0
2006-09-28 06:48:00,1.11189,1.11189,1.1118,1.11186,126499998.0
2006-09-28 06:49:00,1.11182,1.11188,1.11181,1.11188,43500000.0
2006-09-28 06:50:00,1.11192,1.11197,1.1119,1.11192,79500001.0
2006-09-28 06:51:00,1.11187,1.11187,1.11157,1.11183,36300001.0
2006-09-28 06:52:00,1.11182,1.11195,1.11177,1.11185,162800000.0
2006-09-28 06:53:00,1.11191,1.11191,1.11168,1.11179,70799999.0
2006-09-28 06:54:00,1.11184,1.11186,1.11184,1.11186,17600000.0
2006-09-28 06:55:00,1.11185,1.11199,1.11185,1.11191,22400000.0
2006-09-28 06:56:00,1.1119,1.11195,1.1119,1.1119,87100000.0
2006-09-28 06:57:00,1.1119,1.1119,1.11185,1.11185,22700000.0
2006-09-28 06:58:00,1.1119,1.1119,1.1119,1.1119,28700001.0
2006-09-28 06:59:00,1.1117,1.11185,1.1117,1.1118,160599996.0
2006-09-28 07:00:00,1.11177,1.11185,1.11175,1.11175,137600002.0
2006-09-28 07:01:00,1.11185,1.11185,1.11175,1.11175,140800002.0
2006-09-28 07:02:00,1.11176,1.11176,1.11166,1.11166,16700000.0
2006-09-28 07:03:00,1.11178,1.11179,1.1117,1.11179,168699999.0
2006-09-28 07:04:00,1.11173,1.11179,1.11163,1.11179,77900001.0
2006-09-28 07:05:00,1.11158,1.11158,1.11155,1.11155,14600000.0
2006-09-28 07:06:00,1.11152,1.11166,1.11152,1.1116,18300000.0
2006-09-28 07:07:00,1.11162,1.11168,1.11157,1.11157,50200000.0
2006-09-28 07:08:00,1.11159,1.11161,1.11159,1.11161,23099999.0
2006-09-28 07:09:00,1.11155,1.11165,1.11155,1.11155,101900000.0
2006-09-28 07:10:00,1.1116,1.11163,1.1116,1.11163,20900000.0
2006-09-28 07:11:00,1.1116,1.1116,1.1116,1.1116,6400000.0
2006-09-28 07:12:00,1.11155,1.11167,1.11152,1.11152,71699999.0
2006-09-28 07:13:00,1.11153,1.11161,1.11145,1.11145,94800000.0
2006-09-28 07:14:00,1.11139,1.11154,1.11139,1.11149,99100002.0
2006-09-28 07:15:00,1.11137,1.11143,1.11137,1.1114,102799999.0
2006-09-28 07:16:00,1.1116,1.11165,1.1115,1.11155,136399997.0
2006-09-28 07:17:00,1.11151,1.11156,1.11151,1.11156,42599998.0
2006-09-28 07:18:00,1.11153,1.11166,1.1115,1.11166,77899999.0
2006-09-28 07:19:00,1.11158,1.11164,1.11158,1.11162,90600001.0
2006-09-28 07:20:00,1.11151,1.11154,1.11151,1.11154,12200000.0
2006-09-28 07:21:00,1.1115,1.11166,1.1115,1.11166,150200000.0
2006-09-28 07:22:00,1.11167,1.11176,1.11167,1.11172,74600001.0
2006-09-28 07:23:00,1.11174,1.11186,1.11174,1.11185,57600000.0
2006-09-28 07:24:00,1.1118,1.1119,1.11168,1.1119,62599999.0
2006-09-28 07:25:00,1.1119,1.11195,1.11185,1.11185,69400001.0
2006-09-28 07:26:00,1.11186,1.11186,1.11177,1.11177,48000001.0
2006-09-28 07:27:00,1.1118,1.1118,1.11178,1.11178,16000000.0
2006-09-28 07:28:00,1.11147,1.11168,1.11145,1.11167,158600001.0
2006-09-28 07:29:00,1.11169,1.11173,1.11169,1.11173,38299999.0
2006-09-28 07:30:00,1.11165,1.11165,1.11165,1.11165,12000000.0
2006-09-28 07:31:00,1.1117,1.11175,1.11162,1.1117,217499998.0
2006-09-28 07:32:00,1.1115,1.11178,1.1115,1.1117,152200003.0
2006-09-28 07:33:00,1.11182,1.11184,1.11158,1.11158,68599999.0
2006-09-28 07:34:00,1.11153,1.11179,1.11153,1.11169,90400001.0
2006-09-28 07:35:00,1.11165,1.11175,1.11165,1.1117,113200000.0
2006-09-28 07:36:00,1.11168,1.11169,1.11157,1.11159,136000000.0
2006-09-28 07:37:00,1.11159,1.11166,1.11159,1.11166,27200000.0
2006-09-28 07:38:00,1.11175,1.11175,1.11165,1.1117,4800000.0
2006-09-28 07:39:00,1.11158,1.11165,1.11158,1.11165,55599999.0
2006-09-28 07:40:00,1.11165,1.1117,1.11165,1.11168,112700001.0
2006-09-28 07:41:00,1.11166,1.11169,1.11159,1.11168,83200000.0
2006-09-28 07:42:00,1.11165,1.11173,1.11162,1.11173,89499998.0
2006-09-28 07:43:00,1.11162,1.1117,1.11154,1.11154,118400000.0
2006-09-28 07:44:00,1.1116,1.1116,1.11147,1.11158,187800001.0
2006-09-28 07:45:00,1.11147,1.11167,1.11147,1.11155,106899998.0
2006-09-28 07:46:00,1.11144,1.11144,1.11143,1.11143,10400000.0
2006-09-28 07:47:00,1.11105,1.11145,1.11098,1.11125,58300000.0
2006-09-28 07:48:00,1.11137,1.1114,1.11132,1.11132,94800000.0
2006-09-28 07:49:00,1.11146,1.11162,1.11146,1.11158,66999998.0
2006-09-28 07:50:00,1.11156,1.11156,1.1115,1.1115,40400000.0
2006-09-28 07:51:00,1.11142,1.11152,1.11138,1.11145,144900002.0
2006-09-28 07:52:00,1.11152,1.11152,1.11116,1.11129,173099994.0
2006-09-28 07:53:00,1.1115,1.1115,1.1115,1.1115,64600002.0
2006-09-28 07:54:00,1.11148,1.11149,1.11136,1.11136,151299999.0
2006-09-28 07:55:00,1.11135,1.11142,1.11122,1.11142,68199999.0
2006-09-28 07:56:00,1.11119,1.11119,1.11089,1.11089,43899999.0
2006-09-28 07:57:00,1.11084,1.11091,1.11076,1.11076,61300000.0
2006-09-28 07:58:00,1.11088,1.1113,1.11088,1.11122,61700000.0
2006-09-28 07:59:00,1.11103,1.11108,1.11102,1.11102,100099998.0
2006-09-28 08:00:00,1.11092,1.1111,1.11087,1.1111,47000001.0
2006-09-28 08:01:00,1.11103,1.11103,1.11086,1.11086,128299998.0
2006-09-28 08:02:00,1.11088,1.11102,1.11088,1.11092,73800001.0
2006-09-28 08:03:00,1.1109,1.11113,1.1109,1.11105,114000001.0
2006-09-28 08:04:00,1.11099,1.11137,1.11099,1.11137,43900000.0
2006-09-28 08:05:00,1.11139,1.11139,1.11129,1.11138,63999998.0
2006-09-28 08:06:00,1.11136,1.11136,1.11108,1.11114,69499997.0
2006-09-28 08:07:00,1.11117,1.11146,1.11117,1.11146,108799999.0
2006-09-28 08:08:00,1.11156,1.11156,1.11156,1.11156,4000000.0
2006-09-28 08:09:00,1.1116,1.1116,1.11142,1.11142,111400000.0
2006-09-28 08:10:00,1.1115,1.11151,1.11138,1.11148,84099999.0
2006-09-28 08:11:00,1.11144,1.11152,1.11137,1.11152,89300000.0
2006-09-28 08:12:00,1.11159,1.11159,1.11156,1.11156,12700000.0
2006-09-28 08:13:00,1.1117,1.11196,1.1117,1.11191,63700000.0
2006-09-28 08:14:00,1.11185,1.11195,1.11185,1.1119,51199999.0
2006-09-28 08:15:00,1.11196,1.11215,1.11196,1.112,53000000.0
2006-09-28 08:16:00,1.112,1.112,1.11195,1.11195,35200000.0
2006-09-28 08:17:00,1.112,1.112,1.11195,1.11197,59800000.0
2006-09-28 08:18:00,1.11197,1.11197,1.11184,1.11197,109199999.0
2006-09-28 08:19:00,1.11198,1.11198,1.11177,1.11188,116100000.0
2006-09-28 08:20:00,1.11187,1.11189,1.11183,1.11189,98200002.0
2006-09-28 08:21:00,1.11192,1.11192,1.11177,1.11187,129399997.0
2006-09-28 08:22:00,1.11189,1.11189,1.11182,1.11182,78500001.0
2006-09-28 08:23:00,1.11173,1.11187,1.11172,1.11187,111300001.0
2006-09-28 08:24:00,1.11187,1.1119,1.11185,1.1119,111300001.0
2006-09-28 08:25:00,1.1119,1.1119,1.11183,1.1119,99100001.0
2006-09-28 08:26:00,1.11195,1.11195,1.11195,1.11195,30299999.0
2006-09-28 08:27:00,1.1118,1.11194,1.11177,1.11185,50599999.0
2006-09-28 08:28:00,1.11182,1.11188,1.11175,1.11183,143400004.0
2006-09-28 08:29:00,1.11183,1.11186,1.11177,1.11177,52600000.0
2006-09-28 08:30:00,1.11171,1.11171,1.11147,1.11147,87700002.0
2006-09-28 08:31:00,1.11147,1.11156,1.11146,1.1115,114700000.0
2006-09-28 08:32:00,1.11153,1.11156,1.11136,1.11156,148700001.0
2006-09-28 08:33:00,1.11155,1.11165,1.11148,1.11162,82300001.0
2006-09-28 08:34:00,1.11162,1.11162,1.1115,1.11162,83000001.0
2006-09-28 08:35:00,1.11171,1.11175,1.11158,1.11169,74500002.0
2006-09-28 08:36:00,1.11173,1.11173,1.11165,1.11165,26800000.0
2006-09-28 08:37:00,1.11172,1.11188,1.11172,1.11178,69000000.0
2006-09-28 08:38:00,1.11183,1.11186,1.11179,1.11185,89700001.0
2006-09-28 08:39:00,1.11181,1.11198,1.11178,1.11185,155600000.0
2006-09-28 08:40:00,1.11177,1.1118,1.11177,1.1118,46199998.0
2006-09-28 08:41:00,1.11184,1.11197,1.1118,1.1118,131300001.0
2006-09-28 08:42:00,1.11185,1.11189,1.11182,1.11182,70600000.0
2006-09-28 08:43:00,1.1116,1.11163,1.1113,1.11145,92100001.0
2006-09-28 08:44:00,1.11185,1.11185,1.11185,1.11185,19900000.0
2006-09-28 08:45:00,1.11175,1.11175,1.11166,1.1117,124900000.0
2006-09-28 08:46:00,1.11172,1.1118,1.11171,1.11174,106300000.0
2006-09-28 08:47:00,1.11173,1.11173,1.1117,1.1117,10400000.0
2006-09-28 08:48:00,1.11183,1.1119,1.11178,1.11179,67400002.0
2006-09-28 08:49:00,1.11186,1.11189,1.11186,1.11189,13600000.0
2006-09-28 08:50:00,1.11183,1.11193,1.11183,1.11193,49200000.0
2006-09-28 08:51:00,1.11192,1.11192,1.11181,1.11181,36899999.0
2006-09-28 08:52:00,1.1118,1.11182,1.1118,1.11182,66000001.0
2006-09-28 08:53:00,1.11179,1.11186,1.11173,1.11185,133600002.0
2006-09-28 08:54:00,1.11163,1.11163,1.11122,1.11127,133600004.0
2006-09-28 08:55:00,1.11117,1.11117,1.11092,1.11099,62400001.0
2006-09-28 08:56:00,1.11087,1.11087,1.11069,1.11069,81600002.0
2006-09-28 08:57:00,1.11065,1.11077,1.11055,1.11055,158700003.0
2006-09-28 08:58:00,1.11058,1.11062,1.11049,1.11059,80000001.0
2006-09-28 08:59:00,1.1106,1.11065,1.1106,1.1106,86099999.0
2006-09-28 09:00:00,1.11047,1.11047,1.11024,1.11024,98200001.0
2006-09-28 09:01:00,1.11022,1.11022,1.11018,1.11018,29100000.0
2006-09-28 09:02:00,1.11015,1.11027,1.11009,1.1102,116400002.0
2006-09-28 09:03:00,1.11022,1.11037,1.11022,1.11037,146600000.0
2006-09-28 09:04:00,1.11045,1.11052,1.11033,1.11045,138700002.0
2006-09-28 09:05:00,1.11036,1.11036,1.1102,1.1102,38599999.0
2006-09-28 09:06:00,1.11018,1.11034,1.11018,1.11027,44500000.0
2006-09-28 09:07:00,1.1103,1.1103,1.1103,1.1103,4800000.0
2006-09-28 09:08:00,1.11031,1.11043,1.1103,1.11043,81400003.0
2006-09-28 09:09:00,1.11031,1.11047,1.11024,1.11044,52700000.0
2006-09-28 09:10:00,1.11047,1.11047,1.11038,1.11038,37500000.0
2006-09-28 09:11:00,1.11034,1.11048,1.11034,1.11047,73800000.0
2006-09-28 09:12:00,1.11041,1.11043,1.11038,1.1104,39400000.0
2006-09-28 09:13:00,1.11058,1.11058,1.11057,1.11057,46399999.0
2006-09-28 09:14:00,1.11072,1.11108,1.11072,1.11096,83300000.0
2006-09-28 09:15:00,1.11095,1.11095,1.1108,1.11082,46999999.0
2006-09-28 09:16:00,1.11086,1.11086,1.11081,1.11081,4200000.0
2006-09-28 09:17:00,1.11075,1.11075,1.11064,1.11064,53600000.0
2006-09-28 09:18:00,1.11072,1.11075,1.11072,1.11075,40100000.0
2006-09-28 09:19:00,1.11072,1.11078,1.11067,1.11067,92600000.0
2006-09-28 09:20:00,1.1106,1.1106,1.11029,1.11048,73400000.0
2006-09-28 09:21:00,1.11046,1.11046,1.11037,1.11038,90100002.0
2006-09-28 09:22:00,1.11061,1.11066,1.11061,1.11066,8400000.0
2006-09-28 09:23:00,1.11083,1.11092,1.11083,1.11092,51400000.0
2006-09-28 09:24:00,1.11103,1.11103,1.1109,1.11093,150600004.0
2006-09-28 09:25:00,1.11099,1.11101,1.11089,1.11091,49100000.0
2006-09-28 09:26:00,1.11097,1.11097,1.11084,1.11094,95800000.0
2006-09-28 09:27:00,1.111,1.11105,1.111,1.111,83200000.0
2006-09-28 09:28:00,1.11105,1.11105,1.11097,1.111,118399999.0
2006-09-28 09:29:00,1.11098,1.11105,1.11098,1.11105,29600000.0
2006-09-28 09:30:00,1.11096,1.11097,1.11094,1.11097,39400001.0
2006-09-28 09:31:00,1.111,1.111,1.111,1.111,1600000.0
2006-09-28 09:32:00,1.11095,1.11096,1.11092,1.11092,50400000.0
2006-09-28 09:33:00,1.11094,1.11096,1.11094,1.11096,41500002.0
2006-09-28 09:34:00,1.1109,1.11102,1.11089,1.11093,55200001.0
2006-09-28 09:35:00,1.11092,1.11099,1.11092,1.11092,76300002.0
2006-09-28 09:36:00,1.11093,1.11114,1.11093,1.11114,57700000.0
2006-09-28 09:37:00,1.11114,1.11126,1.11114,1.11115,170900001.0
2006-09-28 09:38:00,1.11105,1.11105,1.11069,1.11079,99799999.0
2006-09-28 09:39:00,1.1107,1.1111,1.1107,1.11086,87600000.0
2006-09-28 09:40:00,1.11083,1.11089,1.11063,1.11089,49100000.0
2006-09-28 09:41:00,1.1107,1.1107,1.11048,1.11048,115700002.0
2006-09-28 09:42:00,1.11053,1.11053,1.11043,1.11047,34500000.0
2006-09-28 09:43:00,1.11035,1.11058,1.11035,1.11058,105199999.0
2006-09-28 09:44:00,1.11067,1.11084,1.11067,1.11079,14400000.0
2006-09-28 09:45:00,1.11078,1.11091,1.1107,1.11091,62600002.0
2006-09-28 09:46:00,1.11082,1.11091,1.11076,1.11084,57100000.0
2006-09-28 09:47:00,1.11072,1.11101,1.11072,1.11099,82200001.0
2006-09-28 09:48:00,1.111,1.111,1.11098,1.11098,28699999.0
2006-09-28 09:49:00,1.11107,1.11111,1.11094,1.111,116300000.0
2006-09-28 09:50:00,1.11118,1.11165,1.11118,1.11158,60300001.0
2006-09-28 09:51:00,1.11165,1.11165,1.11152,1.11152,108600003.0
2006-09-28 09:52:00,1.11148,1.1115,1.11139,1.11139,98600000.0
2006-09-28 09:53:00,1.11138,1.11138,1.11126,1.11132,50499999.0
2006-09-28 09:54:00,1.11125,1.11136,1.11121,1.11125,107600003.0
2006-09-28 09:55:00,1.11128,1.1115,1.11123,1.1115,37900000.0
2006-09-28 09:56:00,1.11147,1.11147,1.11141,1.11141,16000000.0
2006-09-28 09:57:00,1.11142,1.11148,1.11136,1.11136,103600000.0
2006-09-28 09:58:00,1.11143,1.11147,1.11143,1.11147,3500000.0
2006-09-28 09:59:00,1.11153,1.11185,1.11153,1.11185,68600000.0
2006-09-28 10:00:00,1.11184,1.11188,1.11171,1.11174,151300000.0
2006-09-28 10:01:00,1.11165,1.1117,1.11165,1.1117,40400001.0
2006-09-28 10:02:00,1.1117,1.11179,1.11168,1.1117,140300003.0
2006-09-28 10:03:00,1.11178,1.11179,1.11167,1.11167,61300002.0
2006-09-28 10:04:00,1.11173,1.11173,1.11156,1.11162,102500002.0
2006-09-28 10:05:00,1.11164,1.11171,1.11152,1.11152,130100002.0
2006-09-28 10:06:00,1.11158,1.11158,1.11143,1.11149,52500001.0
2006-09-28 10:07:00,1.11142,1.11146,1.11134,1.11134,80600002.0
2006-09-28 10:08:00,1.1114,1.11147,1.11139,1.11147,68600000.0
2006-09-28 10:09:00,1.1114,1.1114,1.11136,1.11138,53100000.0
2006-09-28 10:10:00,1.11136,1.11145,1.11136,1.11144,43300000.0
2006-09-28 10:11:00,1.11151,1.1116,1.11151,1.11152,73299998.0
2006-09-28 10:12:00,1.11144,1.11159,1.11144,1.11149,81200003.0
2006-09-28 10:13:00,1.11142,1.1115,1.11142,1.11148,21100000.0
2006-09-28 10:14:00,1.1114,1.11142,1.11135,1.1114,95500001.0
2006-09-28 10:15:00,1.11135,1.11135,1.1108,1.1108,121600001.0
2006-09-28 10:16:00,1.11074,1.11085,1.1107,1.1107,207300001.0
2006-09-28 10:17:00,1.11073,1.1108,1.11059,1.11067,112000001.0
2006-09-28 10:18:00,1.11073,1.11087,1.11073,1.11073,176300000.0
2006-09-28 10:19:00,1.11067,1.11074,1.11053,1.11055,76999998.0
2006-09-28 10:20:00,1.11054,1.11056,1.1104,1.11056,95799999.0
2006-09-28 10:21:00,1.1104,1.11054,1.11026,1.1105,103800002.0
2006-09-28 10:22:00,1.11046,1.11056,1.11046,1.11051,91199999.0
2006-09-28 10:23:00,1.1106,1.11082,1.1106,1.11076,55999999.0
2006-09-28 10:24:00,1.11085,1.11096,1.11084,1.1109,64400001.0
2006-09-28 10:25:00,1.11098,1.11117,1.11098,1.11104,148100000.0
2006-09-28 10:26:00,1.11105,1.1111,1.11105,1.1111,35200000.0
2006-09-28 10:27:00,1.11114,1.11126,1.11114,1.11125,186200002.0
2006-09-28 10:28:00,1.11116,1.11116,1.11093,1.11105,70000001.0
2006-09-28 10:29:00,1.1109,1.11108,1.11089,1.1109,146500002.0
2006-09-28 10:30:00,1.11092,1.11099,1.11089,1.11097,87800002.0
2006-09-28 10:31:00,1.1111,1.11125,1.11107,1.11112,83699999.0
2006-09-28 10:32:00,1.11108,1.11108,1.11096,1.11105,82399999.0
2006-09-28 10:33:00,1.11107,1.11108,1.11103,1.11103,57600000.0
2006-09-28 10:34:00,1.111,1.11111,1.11094,1.11094,108100001.0
2006-09-28 10:35:00,1.11082,1.11098,1.11082,1.11098,59300000.0
2006-09-28 10:36:00,1.11102,1.11116,1.11096,1.1111,192600000.0
2006-09-28 10:37:00,1.1112,1.1112,1.1111,1.11118,68300002.0
2006-09-28 10:38:00,1.11121,1.11137,1.11121,1.11124,126300000.0
2006-09-28 10:39:00,1.11126,1.1113,1.1112,1.11121,52700000.0
2006-09-28 10:40:00,1.11108,1.11116,1.11108,1.11116,102900001.0
2006-09-28 10:41:00,1.11104,1.11107,1.11094,1.11101,154500003.0
2006-09-28 10:42:00,1.11097,1.1111,1.11088,1.11098,97400000.0
2006-09-28 10:43:00,1.11104,1.11115,1.11095,1.11115,68999999.0
2006-09-28 10:44:00,1.11106,1.11107,1.11093,1.11103,145200000.0
2006-09-28 10:45:00,1.11107,1.11115,1.11104,1.1111,100899998.0
2006-09-28 10:46:00,1.11112,1.11121,1.11106,1.11111,95499999.0
2006-09-28 10:47:00,1.11112,1.11113,1.11103,1.11107,84199999.0
2006-09-28 10:48:00,1.11111,1.11121,1.11104,1.11104,96899996.0
2006-09-28 10:49:00,1.11102,1.11105,1.1109,1.11105,105799999.0
2006-09-28 10:50:00,1.11102,1.11105,1.1109,1.11105,59000000.0
2006-09-28 10:51:00,1.11102,1.11102,1.11091,1.11097,97500000.0
2006-09-28 10:52:00,1.11091,1.11096,1.1109,1.1109,12000000.0
2006-09-28 10:53:00,1.11093,1.11093,1.11068,1.11068,107799999.0
2006-09-28 10:54:00,1.11067,1.11082,1.11065,1.11082,61300000.0
2006-09-28 10:55:00,1.1108,1.1108,1.11073,1.11073,124299999.0
2006-09-28 10:56:00,1.11073,1.11083,1.11073,1.11073,61900000.0
2006-09-28 10:57:00,1.11066,1.11084,1.11064,1.11071,124400002.0
2006-09-28 10:58:00,1.1108,1.11088,1.11069,1.11069,92500000.0
2006-09-28 10:59:00,1.11068,1.1108,1.11067,1.11072,40500000.0
2006-09-28 11:00:00,1.11063,1.1107,1.11063,1.11068,138900003.0
2006-09-28 11:01:00,1.11072,1.11076,1.11072,1.11072,88100000.0
2006-09-28 11:02:00,1.11072,1.11075,1.1107,1.11071,68000002.0
2006-09-28 11:03:00,1.1107,1.11077,1.11063,1.11077,87100000.0
2006-09-28 11:04:00,1.11078,1.11082,1.11068,1.11072,85700000.0
2006-09-28 11:05:00,1.11072,1.11075,1.11069,1.1107,100800001.0
2006-09-28 11:06:00,1.11072,1.11077,1.11065,1.11068,43100000.0
2006-09-28 11:07:00,1.11075,1.11075,1.11062,1.11066,134100002.0
2006-09-28 11:08:00,1.11073,1.11081,1.11073,1.11073,39400000.0
2006-09-28 11:09:00,1.11061,1.11061,1.11045,1.11045,26300000.0
2006-09-28 11:10:00,1.11043,1.1108,1.11043,1.1108,62299999.0
2006-09-28 11:11:00,1.11087,1.1111,1.11061,1.1111,156099999.0
2006-09-28 11:12:00,1.11118,1.11129,1.11102,1.11104,157200000.0
2006-09-28 11:13:00,1.11098,1.11104,1.1109,1.11098,116499996.0
2006-09-28 11:14:00,1.11088,1.11088,1.11073,1.11073,154700001.0
2006-09-28 11:15:00,1.11082,1.11095,1.11081,1.1109,192100004.0
2006-09-28 11:16:00,1.1109,1.11095,1.11088,1.1109,95900003.0
2006-09-28 11:17:00,1.11088,1.11095,1.11086,1.11087,116400001.0
2006-09-28 11:18:00,1.11081,1.11094,1.11072,1.11079,140800002.0
2006-09-28 11:19:00,1.11083,1.11096,1.11083,1.11083,67200000.0
2006-09-28 11:20:00,1.11089,1.11089,1.11078,1.11078,118900002.0
2006-09-28 11:21:00,1.11088,1.11096,1.11085,1.11085,141200003.0
2006-09-28 11:22:00,1.11092,1.11092,1.11079,1.11088,78700001.0
2006-09-28 11:23:00,1.11093,1.11111,1.11093,1.11108,64100003.0
2006-09-28 11:24:00,1.11096,1.11106,1.11096,1.11106,64600002.0
2006-09-28 11:25:00,1.11114,1.11126,1.11101,1.11103,162499999.0
2006-09-28 11:26:00,1.111,1.11105,1.111,1.11105,57800000.0
2006-09-28 11:27:00,1.11099,1.11099,1.11086,1.11099,129800001.0
2006-09-28 11:28:00,1.11097,1.11097,1.11086,1.11091,112599999.0
2006-09-28 11:29:00,1.11084,1.11105,1.11084,1.111,52600000.0
2006-09-28 11:30:00,1.11107,1.1111,1.11098,1.11104,66499999.0
2006-09-28 11:31:00,1.11105,1.11112,1.11099,1.11112,60700002.0
2006-09-28 11:32:00,1.11122,1.11124,1.11103,1.1111,152400002.0
2006-09-28 11:33:00,1.11105,1.11115,1.11105,1.11115,77200000.0
2006-09-28 11:34:00,1.111,1.11119,1.11051,1.11051,167200001.0
2006-09-28 11:35:00,1.11107,1.11107,1.11095,1.11097,141100001.0
2006-09-28 11:36:00,1.11094,1.11102,1.11087,1.11087,139999999.0
2006-09-28 11:37:00,1.11093,1.111,1.1108,1.1108,39600001.0
2006-09-28 11:38:00,1.11082,1.11094,1.11074,1.11085,28900000.0
2006-09-28 11:39:00,1.1108,1.11083,1.11072,1.11078,145399999.0
2006-09-28 11:40:00,1.11076,1.11082,1.11069,1.1108,67500000.0
2006-09-28 11:41:00,1.11083,1.11083,1.11069,1.11076,152700000.0
2006-09-28 11:42:00,1.1108,1.11085,1.11075,1.11075,130699999.0
2006-09-28 11:43:00,1.1108,1.11082,1.11072,1.11082,69900000.0
2006-09-28 11:44:00,1.11062,1.11084,1.11062,1.11077,72499998.0
2006-09-28 11:45:00,1.11085,1.11085,1.1108,1.1108,67299999.0
2006-09-28 11:46:00,1.11079,1.11079,1.11056,1.11073,50500001.0
2006-09-28 11:47:00,1.11068,1.11083,1.11067,1.11076,118799999.0
2006-09-28 11:48:00,1.11087,1.11105,1.11087,1.11097,134700002.0
2006-09-28 11:49:00,1.11109,1.11109,1.11092,1.111,98599999.0
2006-09-28 11:50:00,1.11106,1.11107,1.11095,1.11097,146600000.0
2006-09-28 11:51:00,1.11095,1.111,1.11088,1.11088,125499999.0
2006-09-28 11:52:00,1.11095,1.11103,1.11092,1.11098,94900001.0
2006-09-28 11:53:00,1.11095,1.11107,1.11095,1.11095,43100000.0
2006-09-28 11:54:00,1.11103,1.11103,1.11089,1.11093,71600000.0
2006-09-28 11:55:00,1.11103,1.11106,1.11097,1.11101,83200000.0
2006-09-28 11:56:00,1.111,1.111,1.11092,1.111,70999998.0
2006-09-28 11:57:00,1.111,1.11105,1.11091,1.11091,232799998.0
2006-09-28 11:58:00,1.11092,1.11103,1.11092,1.11095,76799999.0
2006-09-28 11:59:00,1.11105,1.1116,1.11105,1.1116,103500001.0
2006-09-28 12:00:00,1.11168,1.11168,1.11148,1.11148,27100001.0
2006-09-28 12:01:00,1.11154,1.11154,1.11134,1.1114,42400000.0
2006-09-28 12:02:00,1.11145,1.11148,1.11141,1.11145,111400001.0
2006-09-28 12:03:00,1.11144,1.11147,1.11135,1.11135,19300000.0
2006-09-28 12:04:00,1.11137,1.11149,1.11128,1.11133,167300002.0
2006-09-28 12:05:00,1.11128,1.11128,1.11101,1.11101,37100000.0
2006-09-28 12:06:00,1.11112,1.11116,1.11103,1.11105,113300003.0
2006-09-28 12:07:00,1.1111,1.1111,1.11105,1.11105,70099999.0
2006-09-28 12:08:00,1.11102,1.11113,1.11096,1.11113,107600002.0
2006-09-28 12:09:00,1.11107,1.11107,1.11092,1.11101,71000000.0
2006-09-28 12:10:00,1.111,1.11105,1.111,1.11105,54700000.0
2006-09-28 12:11:00,1.11095,1.11109,1.11095,1.11102,107399998.0
2006-09-28 12:12:00,1.11095,1.11108,1.1109,1.111,126900001.0
2006-09-28 12:13:00,1.11096,1.11104,1.11096,1.111,110500000.0
2006-09-28 12:14:00,1.111,1.11102,1.11095,1.11095,71700000.0
2006-09-28 12:15:00,1.11105,1.11128,1.11105,1.11112,58300002.0
2006-09-28 12:16:00,1.11099,1.11114,1.11094,1.11114,65399999.0
2006-09-28 12:17:00,1.11112,1.11112,1.11092,1.11096,196400005.0
2006-09-28 12:18:00,1.11101,1.11107,1.11094,1.11094,84599999.0
2006-09-28 12:19:00,1.111,1.11103,1.111,1.111,45600000.0
2006-09-28 12:20:00,1.111,1.11105,1.11095,1.11095,88499999.0
2006-09-28 12:21:00,1.11095,1.11105,1.11095,1.111,103600001.0
2006-09-28 12:22:00,1.11102,1.11102,1.11095,1.11102,87699999.0
2006-09-28 12:23:00,1.11103,1.11103,1.11091,1.11095,79800002.0
2006-09-28 12:24:00,1.11102,1.11113,1.11064,1.11085,72500001.0
2006-09-28 12:25:00,1.11092,1.111,1.11086,1.11097,65800000.0
2006-09-28 12:26:00,1.11099,1.11099,1.11076,1.1108,149700000.0
2006-09-28 12:27:00,1.11077,1.11078,1.11067,1.11078,110400000.0
2006-09-28 12:28:00,1.11065,1.11076,1.11058,1.11072,102299998.0
2006-09-28 12:29:00,1.11062,1.11063,1.11057,1.11058,115500000.0
2006-09-28 12:30:00,1.11064,1.11076,1.11058,1.11076,173300000.0
2006-09-28 12:31:00,1.11077,1.11089,1.11077,1.11082,111499999.0
2006-09-28 12:32:00,1.11071,1.1109,1.11071,1.11081,73900000.0
2006-09-28 12:33:00,1.11085,1.1109,1.11085,1.11085,36200000.0
2006-09-28 12:34:00,1.11086,1.111,1.11083,1.11083,71300000.0
2006-09-28 12:35:00,1.1108,1.11093,1.1108,1.11088,93800001.0
2006-09-28 12:36:00,1.11074,1.11074,1.11068,1.11068,81900002.0
2006-09-28 12:37:00,1.11072,1.11076,1.11064,1.11064,213099997.0
2006-09-28 12:38:00,1.11065,1.11067,1.1106,1.11067,134299999.0
2006-09-28 12:39:00,1.11078,1.11083,1.1107,1.11079,57400000.0
2006-09-28 12:40:00,1.11083,1.11083,1.11066,1.11074,95600002.0
2006-09-28 12:41:00,1.11071,1.11077,1.11071,1.11072,115500003.0
2006-09-28 12:42:00,1.11076,1.11103,1.11076,1.11084,138699998.0
2006-09-28 12:43:00,1.11076,1.11094,1.11067,1.11094,65100001.0
2006-09-28 12:44:00,1.11097,1.11105,1.11095,1.111,141599997.0
2006-09-28 12:45:00,1.111,1.11105,1.1109,1.111,118599999.0
2006-09-28 12:46:00,1.11109,1.11109,1.11099,1.11102,80689999.0
2006-09-28 12:47:00,1.11099,1.11099,1.11095,1.11095,32100000.0
2006-09-28 12:48:00,1.11092,1.11092,1.11073,1.11081,89400000.0
2006-09-28 12:49:00,1.1108,1.1108,1.11072,1.11072,7200000.0
2006-09-28 12:50:00,1.11073,1.11088,1.11071,1.11081,102200000.0
2006-09-28 12:51:00,1.11082,1.11082,1.11069,1.11079,69400002.0
2006-09-28 12:52:00,1.11082,1.11095,1.11082,1.11095,24800000.0
2006-09-28 12:53:00,1.11097,1.11105,1.11097,1.11097,78200000.0
2006-09-28 12:54:00,1.11101,1.11107,1.11092,1.11092,40899999.0
2006-09-28 12:55:00,1.11088,1.11099,1.11084,1.11084,108200000.0
2006-09-28 12:56:00,1.11091,1.11098,1.11088,1.11098,48599998.0
2006-09-28 12:57:00,1.11092,1.11099,1.11091,1.11099,21500000.0
2006-09-28 12:58:00,1.11098,1.11102,1.11089,1.11102,111700000.0
2006-09-28 12:59:00,1.11103,1.11112,1.11101,1.11111,116400002.0
2006-09-28 13:00:00,1.11096,1.11096,1.11076,1.11076,217500002.0
2006-09-28 13:01:00,1.11092,1.111,1.11076,1.111,125200002.0
2006-09-28 13:02:00,1.11105,1.11111,1.11098,1.11099,83100000.0
2006-09-28 13:03:00,1.11099,1.1111,1.11099,1.11108,170799998.0
2006-09-28 13:04:00,1.11103,1.11121,1.11103,1.11111,92290003.0
2006-09-28 13:05:00,1.11107,1.11121,1.11107,1.11117,91400000.0
2006-09-28 13:06:00,1.11112,1.11122,1.11112,1.11118,32600000.0
2006-09-28 13:07:00,1.11125,1.11125,1.11115,1.11115,120699997.0
2006-09-28 13:08:00,1.11125,1.11143,1.1111,1.1111,103200001.0
2006-09-28 13:09:00,1.11098,1.11109,1.11098,1.11109,66200001.0
2006-09-28 13:10:00,1.11118,1.11159,1.11118,1.11159,20200000.0
2006-09-28 13:11:00,1.11157,1.11157,1.11138,1.11152,89399999.0
2006-09-28 13:12:00,1.11148,1.1116,1.11129,1.1116,81100000.0
2006-09-28 13:13:00,1.11163,1.1117,1.11157,1.1117,146100001.0
2006-09-28 13:14:00,1.11177,1.11205,1.11175,1.11205,26100000.0
2006-09-28 13:15:00,1.11211,1.11213,1.112,1.11209,146399998.0
2006-09-28 13:16:00,1.11213,1.11218,1.11202,1.11208,141400003.0
2006-09-28 13:17:00,1.11209,1.11216,1.11198,1.11198,143999999.0
2006-09-28 13:18:00,1.11193,1.112,1.11182,1.1119,141299999.0
2006-09-28 13:19:00,1.11193,1.11198,1.11192,1.11192,82100000.0
2006-09-28 13:20:00,1.11189,1.11197,1.11187,1.11191,130600001.0
2006-09-28 13:21:00,1.11189,1.11197,1.11183,1.11197,63899999.0
2006-09-28 13:22:00,1.11193,1.11204,1.11184,1.11184,148900001.0
2006-09-28 13:23:00,1.11177,1.11182,1.11167,1.11173,99799999.0
2006-09-28 13:24:00,1.11179,1.11181,1.11168,1.11178,56799999.0
2006-09-28 13:25:00,1.1117,1.11179,1.11164,1.1117,163399997.0
2006-09-28 13:26:00,1.11168,1.11176,1.11168,1.11173,8800000.0
2006-09-28 13:27:00,1.11182,1.11188,1.11181,1.11186,86399999.0
2006-09-28 13:28:00,1.11187,1.1119,1.11182,1.1119,65100001.0
2006-09-28 13:29:00,1.11181,1.11181,1.11171,1.11172,92100000.0
2006-09-28 13:30:00,1.11179,1.1118,1.11171,1.11171,75600000.0
2006-09-28 13:31:00,1.11163,1.11173,1.11163,1.11167,15300000.0
2006-09-28 13:32:00,1.11175,1.11175,1.11173,1.11173,41599999.0
2006-09-28 13:33:00,1.11182,1.11188,1.11174,1.11179,133199996.0
2006-09-28 13:34:00,1.11177,1.11177,1.11173,1.11173,44000001.0
2006-09-28 13:35:00,1.1117,1.11175,1.11163,1.11172,228000002.0
2006-09-28 13:36:00,1.11169,1.1119,1.11169,1.1119,110400000.0
2006-09-28 13:37:00,1.1119,1.11191,1.11183,1.11183,38800001.0
2006-09-28 13:38:00,1.11175,1.11187,1.11175,1.11187,52900000.0
2006-09-28 13:39:00,1.11179,1.11179,1.11176,1.11176,8000000.0
2006-09-28 13:40:00,1.11162,1.11162,1.11141,1.11141,65200000.0
2006-09-28 13:41:00,1.11146,1.11162,1.11143,1.11155,57300000.0
2006-09-28 13:42:00,1.11168,1.11173,1.11158,1.11171,176200000.0
2006-09-28 13:43:00,1.11169,1.11189,1.11169,1.1118,166900000.0
2006-09-28 13:44:00,1.1118,1.11184,1.11167,1.1118,105600000.0
2006-09-28 13:45:00,1.11186,1.11196,1.11175,1.11179,88400003.0
2006-09-28 13:46:00,1.11165,1.11165,1.11154,1.11164,131800003.0
2006-09-28 13:47:00,1.11155,1.11167,1.11155,1.11159,93299999.0
2006-09-28 13:48:00,1.11153,1.11153,1.11146,1.11146,15400000.0
2006-09-28 13:49:00,1.11143,1.11145,1.11138,1.11142,130200001.0
2006-09-28 13:50:00,1.11147,1.11147,1.11141,1.11145,60600000.0
2006-09-28 13:51:00,1.11144,1.11152,1.11143,1.11147,81799999.0
2006-09-28 13:52:00,1.1114,1.11149,1.11138,1.11142,87500000.0
2006-09-28 13:53:00,1.11132,1.11152,1.11128,1.11152,175000001.0
2006-09-28 13:54:00,1.11141,1.11142,1.11136,1.1114,126600001.0
2006-09-28 13:55:00,1.11133,1.11133,1.1113,1.1113,66300000.0
2006-09-28 13:56:00,1.11124,1.11128,1.11119,1.11128,149099999.0
2006-09-28 13:57:00,1.11125,1.11134,1.11104,1.11122,92600000.0
2006-09-28 13:58:00,1.11117,1.11123,1.11099,1.11123,168399998.0
2006-09-28 13:59:00,1.11114,1.11126,1.11113,1.11126,68600000.0
2006-09-28 14:00:00,1.11121,1.1113,1.11114,1.1113,150499999.0
2006-09-28 14:01:00,1.11142,1.11142,1.11133,1.11133,13000000.0
2006-09-28 14:02:00,1.11131,1.11138,1.11131,1.11137,42700000.0
2006-09-28 14:03:00,1.1113,1.11135,1.11125,1.11135,118399999.0
2006-09-28 14:04:00,1.11123,1.11124,1.11119,1.11124,132500001.0
2006-09-28 14:05:00,1.11124,1.11131,1.11121,1.1113,143600004.0
2006-09-28 14:06:00,1.11129,1.11143,1.11129,1.11138,37499999.0
2006-09-28 14:07:00,1.1114,1.1114,1.1112,1.11128,75200002.0
2006-09-28 14:08:00,1.1115,1.11157,1.1115,1.11157,32800000.0
2006-09-28 14:09:00,1.11166,1.11174,1.11157,1.11169,97000001.0
2006-09-28 14:10:00,1.11172,1.11172,1.11158,1.11172,148000002.0
2006-09-28 14:11:00,1.11173,1.11173,1.11164,1.1117,76200000.0
2006-09-28 14:12:00,1.11167,1.11167,1.11153,1.11153,68499999.0
2006-09-28 14:13:00,1.11151,1.11164,1.11146,1.11152,156700001.0
2006-09-28 14:14:00,1.1115,1.1116,1.1115,1.1115,133099999.0
2006-09-28 14:15:00,1.11145,1.11155,1.11143,1.11145,105900000.0
2006-09-28 14:16:00,1.1115,1.1115,1.1115,1.1115,15100000.0
2006-09-28 14:17:00,1.11143,1.11159,1.11143,1.1115,101900002.0
2006-09-28 14:18:00,1.11154,1.11157,1.11127,1.11137,138699999.0
2006-09-28 14:19:00,1.11138,1.11138,1.1111,1.11122,81300002.0
2006-09-28 14:20:00,1.11116,1.11124,1.11106,1.11124,51600002.0
2006-09-28 14:21:00,1.11129,1.1113,1.11112,1.11112,113800001.0
2006-09-28 14:22:00,1.11098,1.11098,1.11092,1.11092,12500000.0
2006-09-28 14:23:00,1.11105,1.11105,1.11073,1.11073,56100000.0
2006-09-28 14:24:00,1.11058,1.11058,1.11028,1.11038,108000002.0
2006-09-28 14:25:00,1.11056,1.11061,1.11051,1.11061,85900001.0
2006-09-28 14:26:00,1.11069,1.11091,1.11064,1.1109,96999999.0
2006-09-28 14:27:00,1.1109,1.11099,1.11085,1.11091,104799999.0
2006-09-28 14:28:00,1.11088,1.11093,1.11079,1.11093,84800001.0
2006-09-28 14:29:00,1.1108,1.1108,1.11043,1.11056,91400002.0
2006-09-28 14:30:00,1.1109,1.1111,1.11052,1.11097,76100000.0
2006-09-28 14:31:00,1.11125,1.11125,1.11097,1.11102,195699998.0
2006-09-28 14:32:00,1.11092,1.11151,1.11092,1.11151,133599997.0
2006-09-28 14:33:00,1.11155,1.11178,1.11155,1.11171,74599998.0
2006-09-28 14:34:00,1.11179,1.11219,1.11179,1.11209,147400002.0
2006-09-28 14:35:00,1.11222,1.11226,1.11214,1.11219,117900001.0
2006-09-28 14:36:00,1.11219,1.1124,1.11209,1.1124,53499999.0
2006-09-28 14:37:00,1.11234,1.11234,1.11215,1.11215,86999999.0
2006-09-28 14:38:00,1.11216,1.11216,1.11144,1.11144,101199999.0
2006-09-28 14:39:00,1.11132,1.11134,1.11124,1.1113,139300003.0
2006-09-28 14:40:00,1.11135,1.11138,1.11135,1.11138,4000000.0
2006-09-28 14:41:00,1.11155,1.11155,1.11155,1.11155,800000.0
2006-09-28 14:42:00,1.11148,1.11153,1.11141,1.11141,113100002.0
2006-09-28 14:43:00,1.11136,1.1115,1.11136,1.11147,97500001.0
2006-09-28 14:44:00,1.11129,1.11129,1.11121,1.11121,52400002.0
2006-09-28 14:45:00,1.11109,1.11125,1.11105,1.11107,80300001.0
2006-09-28 14:46:00,1.11102,1.11106,1.11099,1.11104,140900000.0
2006-09-28 14:47:00,1.11098,1.11102,1.11094,1.11095,61700000.0
2006-09-28 14:48:00,1.11104,1.11111,1.11104,1.11111,32200000.0
2006-09-28 14:49:00,1.11112,1.11115,1.11105,1.11105,109300000.0
2006-09-28 14:50:00,1.11119,1.11132,1.11115,1.11115,177600000.0
2006-09-28 14:51:00,1.11114,1.11155,1.11114,1.1115,63599999.0
2006-09-28 14:52:00,1.11153,1.11187,1.11147,1.11176,101700001.0
2006-09-28 14:53:00,1.11169,1.11169,1.11146,1.11146,16800000.0
2006-09-28 14:54:00,1.11116,1.11121,1.11111,1.11118,93599999.0
2006-09-28 14:55:00,1.11123,1.11123,1.1111,1.11123,104900001.0
2006-09-28 14:56:00,1.11132,1.11171,1.11132,1.11171,21600000.0
2006-09-28 14:57:00,1.11177,1.1118,1.11171,1.11171,217200000.0
2006-09-28 14:58:00,1.11165,1.11165,1.11121,1.11121,146700001.0
2006-09-28 14:59:00,1.11122,1.11122,1.11105,1.11116,68300000.0
2006-09-28 15:00:00,1.11117,1.11117,1.11108,1.11115,70200000.0
2006-09-28 15:01:00,1.11125,1.11155,1.11125,1.11155,196700000.0
2006-09-28 15:02:00,1.11145,1.11145,1.11135,1.11135,27100000.0
2006-09-28 15:03:00,1.11115,1.11125,1.11115,1.1112,85900001.0
2006-09-28 15:04:00,1.1112,1.11128,1.11116,1.11128,62799999.0
2006-09-28 15:05:00,1.11137,1.11151,1.11128,1.11142,93600000.0
2006-09-28 15:06:00,1.11153,1.11157,1.11136,1.11137,190900001.0
2006-09-28 15:07:00,1.11136,1.1115,1.1113,1.11136,91000000.0
2006-09-28 15:08:00,1.11137,1.11146,1.11135,1.11135,62700000.0
2006-09-28 15:09:00,1.11143,1.11149,1.11138,1.11147,43600000.0
2006-09-28 15:10:00,1.1115,1.11164,1.11148,1.1116,81000000.0
2006-09-28 15:11:00,1.11159,1.11159,1.11152,1.11157,145900002.0
2006-09-28 15:12:00,1.11155,1.11155,1.11145,1.1115,39700000.0
2006-09-28 15:13:00,1.11141,1.11141,1.11123,1.11132,102800001.0
2006-09-28 15:14:00,1.11127,1.11129,1.11115,1.11115,54500001.0
2006-09-28 15:15:00,1.11131,1.11131,1.11127,1.11128,75200000.0
2006-09-28 15:16:00,1.11131,1.11133,1.11127,1.1113,61800001.0
2006-09-28 15:17:00,1.11134,1.11145,1.11134,1.11144,61200002.0
2006-09-28 15:18:00,1.11138,1.11138,1.11118,1.11125,47399999.0
2006-09-28 15:19:00,1.11121,1.1113,1.11121,1.11122,141100002.0
2006-09-28 15:20:00,1.1113,1.11141,1.11128,1.11134,39100000.0
2006-09-28 15:21:00,1.11125,1.11144,1.11125,1.1114,157000001.0
2006-09-28 15:22:00,1.11138,1.11142,1.11121,1.11121,110300000.0
2006-09-28 15:23:00,1.11115,1.1112,1.11103,1.11113,174699999.0
2006-09-28 15:24:00,1.11115,1.11122,1.11113,1.11119,131300002.0
2006-09-28 15:25:00,1.11118,1.11118,1.11112,1.11112,77500002.0
2006-09-28 15:26:00,1.11104,1.11104,1.11081,1.11081,64200001.0
2006-09-28 15:27:00,1.11078,1.11078,1.11069,1.11078,126199997.0
2006-09-28 15:28:00,1.11076,1.11094,1.11076,1.11094,139800000.0
2006-09-28 15:29:00,1.11097,1.11097,1.1107,1.1107,77000001.0
2006-09-28 15:30:00,1.11055,1.11055,1.11019,1.11019,119800000.0
2006-09-28 15:31:00,1.11009,1.11009,1.10999,1.11005,152999999.0
2006-09-28 15:32:00,1.10991,1.10993,1.10983,1.10992,150899997.0
2006-09-28 15:33:00,1.10988,1.10988,1.10948,1.10948,47200000.0
2006-09-28 15:34:00,1.10957,1.10971,1.10957,1.1097,77900000.0
2006-09-28 15:35:00,1.10973,1.10974,1.10928,1.10945,96700001.0
2006-09-28 15:36:00,1.10942,1.10942,1.10924,1.10937,142900003.0
2006-09-28 15:37:00,1.10945,1.10955,1.10943,1.10943,87099999.0
2006-09-28 15:38:00,1.10935,1.10948,1.10928,1.10936,116000001.0
2006-09-28 15:39:00,1.10949,1.10966,1.10933,1.1094,61999999.0
2006-09-28 15:40:00,1.10945,1.10958,1.10941,1.10941,88600000.0
2006-09-28 15:41:00,1.1094,1.10948,1.1094,1.10941,89000000.0
2006-09-28 15:42:00,1.10937,1.10945,1.10937,1.10937,68299999.0
2006-09-28 15:43:00,1.10933,1.10945,1.10933,1.10935,72400000.0
2006-09-28 15:44:00,1.10941,1.10956,1.10941,1.10956,62699999.0
2006-09-28 15:45:00,1.10936,1.10936,1.10912,1.10912,29500000.0
2006-09-28 15:46:00,1.10886,1.10889,1.1085,1.10855,147100005.0
2006-09-28 15:47:00,1.10861,1.10875,1.1086,1.10863,135199998.0
2006-09-28 15:48:00,1.10866,1.10877,1.1086,1.10872,114999998.0
2006-09-28 15:49:00,1.10883,1.10917,1.10883,1.109,73200000.0
2006-09-28 15:50:00,1.10895,1.10895,1.1088,1.10886,53400000.0
2006-09-28 15:51:00,1.10886,1.10896,1.10886,1.10896,56000000.0
2006-09-28 15:52:00,1.10898,1.10918,1.10884,1.10884,70800002.0
2006-09-28 15:53:00,1.10878,1.10882,1.1087,1.10881,81700000.0
2006-09-28 15:54:00,1.10897,1.10915,1.10897,1.10915,44000000.0
2006-09-28 15:55:00,1.10906,1.10913,1.10887,1.10887,57900002.0
2006-09-28 15:56:00,1.10897,1.1091,1.10897,1.1091,59799999.0
2006-09-28 15:57:00,1.10911,1.10916,1.1091,1.1091,28800000.0
2006-09-28 15:58:00,1.10928,1.10955,1.10928,1.10941,159199995.0
2006-09-28 15:59:00,1.10933,1.10936,1.1092,1.10929,114600001.0
2006-09-28 16:00:00,1.10925,1.10933,1.10916,1.10933,93800002.0
2006-09-28 16:01:00,1.1094,1.10942,1.10935,1.1094,111600001.0
2006-09-28 16:02:00,1.10959,1.10981,1.10959,1.10981,109200002.0
2006-09-28 16:03:00,1.10978,1.11005,1.10971,1.10983,205000000.0
2006-09-28 16:04:00,1.10974,1.10978,1.10963,1.10965,57400001.0
2006-09-28 16:05:00,1.10971,1.10988,1.10962,1.10988,114700001.0
2006-09-28 16:06:00,1.11015,1.11063,1.11015,1.11036,71599999.0
2006-09-28 16:07:00,1.11031,1.11048,1.11015,1.11048,53299999.0
2006-09-28 16:08:00,1.11049,1.11059,1.11038,1.11059,193700000.0
2006-09-28 16:09:00,1.11057,1.11057,1.11046,1.1105,80200002.0
2006-09-28 16:10:00,1.11064,1.11102,1.11064,1.11101,119500000.0
2006-09-28 16:11:00,1.11097,1.11109,1.11063,1.11063,84500000.0
2006-09-28 16:12:00,1.11053,1.1108,1.11051,1.1108,61099999.0
2006-09-28 16:13:00,1.11091,1.11091,1.11069,1.11078,70300001.0
2006-09-28 16:14:00,1.11075,1.11077,1.11062,1.11065,70499999.0
2006-09-28 16:15:00,1.11072,1.11076,1.11064,1.11064,77000001.0
2006-09-28 16:16:00,1.11069,1.11069,1.11059,1.11059,52099999.0
2006-09-28 16:17:00,1.11059,1.11066,1.11056,1.1106,117400001.0
2006-09-28 16:18:00,1.11075,1.1111,1.11075,1.11108,52200000.0
2006-09-28 16:19:00,1.11118,1.11118,1.11105,1.11105,53800001.0
2006-09-28 16:20:00,1.11085,1.11085,1.11071,1.11082,58500001.0
2006-09-28 16:21:00,1.11073,1.1108,1.11062,1.11062,100699999.0
2006-09-28 16:22:00,1.11064,1.11067,1.11054,1.11062,111800001.0
2006-09-28 16:23:00,1.11062,1.11062,1.11047,1.11053,71800000.0
2006-09-28 16:24:00,1.11054,1.11054,1.11045,1.11049,84500000.0
2006-09-28 16:25:00,1.11048,1.11048,1.11034,1.1104,98699999.0
2006-09-28 16:26:00,1.1102,1.1102,1.10985,1.11015,214700001.0
2006-09-28 16:27:00,1.11022,1.1105,1.11022,1.1105,34900000.0
2006-09-28 16:28:00,1.11043,1.11043,1.11037,1.11037,14400000.0
2006-09-28 16:29:00,1.11044,1.11044,1.11044,1.11044,41700001.0
2006-09-28 16:30:00,1.11063,1.11064,1.11053,1.11053,56799998.0
2006-09-28 16:31:00,1.11048,1.11067,1.11048,1.11065,75399999.0
2006-09-28 16:32:00,1.11067,1.11072,1.11058,1.1106,93900001.0
2006-09-28 16:33:00,1.11067,1.11074,1.11059,1.11071,73100000.0
2006-09-28 16:34:00,1.11077,1.1109,1.1106,1.1106,175400002.0
2006-09-28 16:35:00,1.11073,1.11082,1.11073,1.11074,32700001.0
2006-09-28 16:36:00,1.11068,1.11076,1.11067,1.11067,117000000.0
2006-09-28 16:37:00,1.11072,1.11075,1.11064,1.11069,121400002.0
2006-09-28 16:38:00,1.11066,1.11067,1.11053,1.11053,117799999.0
2006-09-28 16:39:00,1.1106,1.1108,1.1106,1.1108,33900000.0
2006-09-28 16:40:00,1.11095,1.11111,1.11095,1.11101,73699999.0
2006-09-28 16:41:00,1.11103,1.11115,1.11101,1.11111,98200002.0
2006-09-28 16:42:00,1.11121,1.11121,1.11115,1.11115,5400000.0
2006-09-28 16:43:00,1.11114,1.1113,1.11113,1.11128,67500001.0
2006-09-28 16:44:00,1.11123,1.11123,1.11098,1.11109,62400001.0
2006-09-28 16:45:00,1.11115,1.11115,1.11105,1.11113,85100000.0
2006-09-28 16:46:00,1.11108,1.11108,1.111,1.11103,87699999.0
2006-09-28 16:47:00,1.11108,1.11108,1.11102,1.11102,16000000.0
2006-09-28 16:48:00,1.11097,1.11116,1.11097,1.11116,123000000.0
2006-09-28 16:49:00,1.11115,1.11138,1.11115,1.11127,137400002.0
2006-09-28 16:50:00,1.11117,1.11117,1.111,1.111,233500003.0
2006-09-28 16:51:00,1.11107,1.1111,1.11094,1.11103,87000001.0
2006-09-28 16:52:00,1.11108,1.11115,1.11108,1.11115,12800000.0
2006-09-28 16:53:00,1.11113,1.1112,1.11106,1.11106,78000001.0
2006-09-28 16:54:00,1.11114,1.11134,1.11108,1.1113,104699998.0
2006-09-28 16:55:00,1.11133,1.11138,1.11127,1.1113,52699999.0
2006-09-28 16:56:00,1.11145,1.11156,1.11133,1.11147,105400001.0
2006-09-28 16:57:00,1.11145,1.11145,1.1113,1.1113,39300000.0
2006-09-28 16:58:00,1.11129,1.11141,1.11129,1.1113,187300000.0
2006-09-28 16:59:00,1.1114,1.11146,1.11114,1.11123,291700006.0
2006-09-28 17:00:00,1.11107,1.11107,1.11085,1.11105,107300001.0
2006-09-28 17:01:00,1.11112,1.11115,1.11092,1.11106,99600000.0
2006-09-28 17:02:00,1.11109,1.11118,1.11102,1.11103,136499999.0
2006-09-28 17:03:00,1.11103,1.11103,1.11065,1.11072,63800000.0
2006-09-28 17:04:00,1.1106,1.11076,1.1106,1.11067,36700000.0
2006-09-28 17:05:00,1.11072,1.11076,1.11066,1.11066,75300000.0
2006-09-28 17:06:00,1.11072,1.11083,1.11066,1.11066,160999998.0
2006-09-28 17:07:00,1.11077,1.11092,1.11077,1.1109,103699999.0
2006-09-28 17:08:00,1.11092,1.11095,1.1108,1.11081,113599998.0
2006-09-28 17:09:00,1.1108,1.11082,1.11072,1.11075,115999999.0
2006-09-28 17:10:00,1.11083,1.11093,1.11077,1.11086,171600000.0
2006-09-28 17:11:00,1.11071,1.11081,1.1106,1.1106,100000000.0
2006-09-28 17:12:00,1.11058,1.1106,1.11054,1.1106,71100002.0
2006-09-28 17:13:00,1.11049,1.11056,1.11049,1.11056,43000000.0
2006-09-28 17:14:00,1.11053,1.11067,1.11053,1.11067,90899999.0
2006-09-28 17:15:00,1.1107,1.1107,1.11051,1.11062,101499998.0
2006-09-28 17:16:00,1.1107,1.1107,1.11065,1.11065,79200000.0
2006-09-28 17:17:00,1.11072,1.11074,1.11072,1.11072,14500000.0
2006-09-28 17:18:00,1.11078,1.11078,1.11069,1.1107,72199999.0
2006-09-28 17:19:00,1.11087,1.11087,1.11081,1.11081,40899998.0
2006-09-28 17:20:00,1.11077,1.111,1.11077,1.111,121600000.0
2006-09-28 17:21:00,1.11104,1.11106,1.11104,1.11106,16000000.0
2006-09-28 17:22:00,1.11103,1.11119,1.11103,1.11113,56900000.0
2006-09-28 17:23:00,1.11119,1.11119,1.11112,1.11115,48800000.0
2006-09-28 17:24:00,1.11119,1.11119,1.11113,1.11119,85400002.0
2006-09-28 17:25:00,1.11118,1.11118,1.11109,1.11118,112499998.0
2006-09-28 17:26:00,1.11118,1.11118,1.111,1.11104,79300002.0
2006-09-28 17:27:00,1.11112,1.1112,1.1109,1.1112,71200000.0
2006-09-28 17:28:00,1.11123,1.11123,1.11114,1.11118,128000002.0
2006-09-28 17:29:00,1.1112,1.1112,1.1112,1.1112,19299999.0
2006-09-28 17:30:00,1.11118,1.11119,1.11111,1.11111,44300000.0
2006-09-28 17:31:00,1.11117,1.11123,1.11113,1.11113,81199998.0
2006-09-28 17:32:00,1.11107,1.1111,1.11105,1.1111,61500001.0
2006-09-28 17:33:00,1.11116,1.11116,1.11109,1.11109,45099998.0
2006-09-28 17:34:00,1.11103,1.11111,1.11101,1.11103,71900000.0
2006-09-28 17:35:00,1.11105,1.1111,1.11101,1.11101,69099999.0
2006-09-28 17:36:00,1.11116,1.11116,1.11109,1.11109,12800000.0
2006-09-28 17:37:00,1.11129,1.11136,1.11127,1.11135,78000002.0
2006-09-28 17:38:00,1.11137,1.11145,1.11132,1.11139,33900001.0
2006-09-28 17:39:00,1.11136,1.11136,1.11115,1.11115,41500000.0
2006-09-28 17:40:00,1.1112,1.1113,1.1112,1.1113,56600001.0
2006-09-28 17:41:00,1.11132,1.11138,1.11132,1.11138,60300001.0
2006-09-28 17:42:00,1.11126,1.11126,1.11123,1.11123,5800000.0
2006-09-28 17:43:00,1.11108,1.11108,1.11099,1.11106,47999999.0
2006-09-28 17:44:00,1.11099,1.11119,1.11097,1.11119,71800001.0
2006-09-28 17:45:00,1.11103,1.11103,1.11097,1.11097,4400000.0
2006-09-28 17:46:00,1.1109,1.1109,1.11081,1.11081,82499999.0
2006-09-28 17:47:00,1.11083,1.11083,1.11083,1.11083,3200000.0
2006-09-28 17:48:00,1.11076,1.11089,1.11073,1.11073,78000000.0
2006-09-28 17:49:00,1.11082,1.11082,1.11065,1.11065,60500000.0
2006-09-28 17:50:00,1.11054,1.11054,1.11039,1.11039,12900000.0
2006-09-28 17:51:00,1.11034,1.11034,1.11028,1.11028,31900000.0
2006-09-28 17:52:00,1.11045,1.11045,1.1104,1.1104,36799999.0
2006-09-28 17:53:00,1.11031,1.11041,1.11031,1.11036,96299997.0
2006-09-28 17:54:00,1.11033,1.11033,1.11014,1.11025,115200000.0
2006-09-28 17:55:00,1.1102,1.1102,1.11005,1.11005,178900000.0
2006-09-28 17:56:00,1.11,1.11024,1.10994,1.11024,94600000.0
2006-09-28 17:57:00,1.11028,1.11039,1.11026,1.11038,104099999.0
2006-09-28 17:58:00,1.11043,1.11057,1.11043,1.11057,146099999.0
2006-09-28 17:59:00,1.11057,1.11068,1.11057,1.11062,124000004.0
2006-09-28 18:00:00,1.11068,1.11077,1.11068,1.11077,42300000.0
2006-09-28 18:01:00,1.11081,1.1109,1.1107,1.11071,634099996.0
2006-09-28 18:02:00,1.11072,1.11075,1.11065,1.11072,767300007.0
2006-09-28 18:03:00,1.11067,1.11075,1.1106,1.11061,738600008.0
2006-09-28 18:04:00,1.1106,1.11068,1.11055,1.11055,960300000.0
2006-09-28 18:05:00,1.11061,1.11073,1.11055,1.11071,1038199997.0
2006-09-28 18:06:00,1.1107,1.11077,1.11057,1.11069,768600003.0
2006-09-28 18:07:00,1.11071,1.11083,1.11068,1.11071,1201900003.0
2006-09-28 18:08:00,1.11069,1.11073,1.11057,1.1107,1073699996.0
2006-09-28 18:09:00,1.11067,1.11067,1.11052,1.11052,504600000.0
2006-09-28 18:10:00,1.11062,1.11068,1.11051,1.11055,867200013.0
2006-09-28 18:11:00,1.11061,1.11065,1.11047,1.11065,902589989.0
2006-09-28 18:12:00,1.11063,1.11063,1.11054,1.11054,92500002.0
2006-09-28 18:13:00,1.1106,1.11065,1.11055,1.11065,426499999.0
2006-09-28 18:14:00,1.11065,1.11068,1.11048,1.11068,411999994.0
2006-09-28 18:15:00,1.1107,1.1109,1.1107,1.11075,754300000.0
2006-09-28 18:16:00,1.11077,1.11092,1.11074,1.11087,403499998.0
2006-09-28 18:17:00,1.1109,1.11098,1.11083,1.11092,787490003.0
2006-09-28 18:18:00,1.1109,1.11095,1.11085,1.11092,647800000.0
2006-09-28 18:19:00,1.11097,1.11102,1.11091,1.11101,105900001.0
2006-09-28 18:20:00,1.11105,1.11105,1.1109,1.11095,794100004.0
2006-09-28 18:21:00,1.11095,1.11096,1.11085,1.11086,173499999.0
2006-09-28 18:22:00,1.1109,1.11099,1.11081,1.11095,139900001.0
2006-09-28 18:23:00,1.11093,1.11096,1.11081,1.11096,336900002.0
2006-09-28 18:24:00,1.11098,1.11101,1.11086,1.11095,611600001.0
2006-09-28 18:25:00,1.11097,1.11124,1.11097,1.11118,406100000.0
2006-09-28 18:26:00,1.11116,1.11116,1.11089,1.11091,857799992.0
2006-09-28 18:27:00,1.11089,1.11089,1.11076,1.11079,665499998.0
2006-09-28 18:28:00,1.11077,1.11083,1.1107,1.11072,274800001.0
2006-09-28 18:29:00,1.1107,1.1107,1.11065,1.1107,259000000.0
2006-09-28 18:30:00,1.11067,1.11074,1.11055,1.11069,886200001.0
2006-09-28 18:31:00,1.11068,1.11072,1.11057,1.11066,400000004.0
2006-09-28 18:32:00,1.11066,1.11075,1.11056,1.11064,321999999.0
2006-09-28 18:33:00,1.11057,1.11061,1.11046,1.11052,430300001.0
2006-09-28 18:34:00,1.11044,1.11045,1.10971,1.11038,330000004.0
2006-09-28 18:35:00,1.11055,1.11055,1.11045,1.1105,421000000.0
2006-09-28 18:36:00,1.1105,1.11059,1.11043,1.11043,459099999.0
2006-09-28 18:37:00,1.11043,1.11058,1.11043,1.11051,73599999.0
2006-09-28 18:38:00,1.11058,1.1106,1.1105,1.1106,196800002.0
2006-09-28 18:39:00,1.11058,1.11058,1.11051,1.11058,182100001.0
2006-09-28 18:40:00,1.11052,1.11066,1.11052,1.11053,867000010.0
2006-09-28 18:41:00,1.11058,1.11065,1.11047,1.11053,336900003.0
2006-09-28 18:42:00,1.11058,1.11064,1.11047,1.11064,665100001.0
2006-09-28 18:43:00,1.11063,1.11063,1.1105,1.11053,665300005.0
2006-09-28 18:44:00,1.11012,1.11061,1.10998,1.11052,399100000.0
2006-09-28 18:45:00,1.11065,1.11065,1.11055,1.11057,448200000.0
2006-09-28 18:46:00,1.1106,1.11065,1.11055,1.1106,307100003.0
2006-09-28 18:47:00,1.11042,1.11042,1.11024,1.11024,73000000.0
2006-09-28 18:48:00,1.11018,1.11028,1.11018,1.11026,138099998.0
2006-09-28 18:49:00,1.11015,1.11015,1.10991,1.10997,50200000.0
2006-09-28 18:50:00,1.10995,1.11013,1.10995,1.11007,96900002.0
2006-09-28 18:51:00,1.10994,1.10994,1.10946,1.10946,159700002.0
2006-09-28 18:52:00,1.10945,1.10957,1.10943,1.10957,240400001.0
2006-09-28 18:53:00,1.10958,1.10965,1.10948,1.10953,601700004.0
2006-09-28 18:54:00,1.10952,1.10952,1.10941,1.10948,139299999.0
2006-09-28 18:55:00,1.10939,1.10939,1.10904,1.10932,521400005.0
2006-09-28 18:56:00,1.10937,1.10945,1.10936,1.10941,233100003.0
2006-09-28 18:57:00,1.10951,1.1096,1.10951,1.10959,375600005.0
2006-09-28 18:58:00,1.10967,1.10967,1.10957,1.10958,130099998.0
2006-09-28 18:59:00,1.1096,1.10972,1.10957,1.10961,455700002.0
2006-09-28 19:00:00,1.10964,1.10969,1.10959,1.10962,347300003.0
2006-09-28 19:01:00,1.10952,1.1096,1.10949,1.1096,48600001.0
2006-09-28 19:02:00,1.10958,1.10958,1.1095,1.10958,334000003.0
2006-09-28 19:03:00,1.1096,1.10965,1.10952,1.10954,440600001.0
2006-09-28 19:04:00,1.1096,1.10965,1.10952,1.10955,180299998.0
2006-09-28 19:05:00,1.10953,1.10963,1.10952,1.10954,352000004.0
2006-09-28 19:06:00,1.10959,1.10972,1.10956,1.10966,563699994.0
2006-09-28 19:07:00,1.1097,1.10975,1.1097,1.10975,123700001.0
2006-09-28 19:08:00,1.1097,1.10972,1.10959,1.10963,479399998.0
2006-09-28 19:09:00,1.10966,1.10973,1.10958,1.10958,585400002.0
2006-09-28 19:10:00,1.1096,1.1096,1.10955,1.10955,145700002.0
2006-09-28 19:11:00,1.10954,1.10955,1.10943,1.10945,524899992.0
2006-09-28 19:12:00,1.10937,1.10944,1.10926,1.10926,215899998.0
2006-09-28 19:13:00,1.10919,1.10919,1.10897,1.10897,153999996.0
2006-09-28 19:14:00,1.10893,1.10912,1.10885,1.10905,242400000.0
2006-09-28 19:15:00,1.10898,1.10898,1.10889,1.10892,559100000.0
2006-09-28 19:16:00,1.10894,1.10906,1.10894,1.10906,269000000.0
2006-09-28 19:17:00,1.10915,1.10932,1.10909,1.10909,176100001.0
2006-09-28 19:18:00,1.10902,1.10905,1.1089,1.10898,530100006.0
2006-09-28 19:19:00,1.1089,1.109,1.10886,1.10896,113000001.0
2006-09-28 19:20:00,1.10905,1.10912,1.10895,1.10912,91900001.0
2006-09-28 19:21:00,1.10921,1.10927,1.1092,1.1092,160100000.0
2006-09-28 19:22:00,1.10918,1.10918,1.10906,1.10907,201299999.0
2006-09-28 19:23:00,1.10904,1.10908,1.10904,1.10908,10400000.0
2006-09-28 19:24:00,1.10901,1.10901,1.10869,1.10869,64500002.0
2006-09-28 19:25:00,1.10865,1.10888,1.10865,1.10888,105800004.0
2006-09-28 19:26:00,1.10892,1.10896,1.10883,1.10885,31500001.0
2006-09-28 19:27:00,1.10885,1.10899,1.10882,1.10885,357699997.0
2006-09-28 19:28:00,1.109,1.10903,1.10892,1.10892,236199999.0
2006-09-28 19:29:00,1.1089,1.10898,1.10886,1.10898,138100001.0
2006-09-28 19:30:00,1.1091,1.10925,1.1091,1.1092,126600001.0
2006-09-28 19:31:00,1.1093,1.10949,1.10924,1.10949,96699999.0
2006-09-28 19:32:00,1.10949,1.10959,1.10943,1.10953,95499998.0
2006-09-28 19:33:00,1.10944,1.10951,1.10942,1.10942,310399998.0
2006-09-28 19:34:00,1.1094,1.10944,1.10938,1.10942,63899999.0
2006-09-28 19:35:00,1.1094,1.1094,1.1094,1.1094,34900000.0
2006-09-28 19:36:00,1.1094,1.10947,1.10932,1.10932,201800005.0
2006-09-28 19:37:00,1.1094,1.10945,1.10932,1.1094,454500000.0
2006-09-28 19:38:00,1.10938,1.10945,1.10933,1.10935,113799998.0
2006-09-28 19:39:00,1.10935,1.10948,1.10929,1.10935,365100001.0
2006-09-28 19:40:00,1.10938,1.10953,1.10936,1.10953,287300001.0
2006-09-28 19:41:00,1.10933,1.10942,1.10892,1.10898,177100001.0
2006-09-28 19:42:00,1.1095,1.10955,1.10947,1.10952,185499998.0
2006-09-28 19:43:00,1.10957,1.10957,1.10943,1.10956,113800000.0
2006-09-28 19:44:00,1.10957,1.10957,1.10953,1.10955,145500001.0
2006-09-28 19:45:00,1.10962,1.10968,1.10962,1.10968,82900002.0
2006-09-28 19:46:00,1.10968,1.10968,1.10962,1.10962,43200000.0
2006-09-28 19:47:00,1.1096,1.1096,1.1096,1.1096,18300000.0
2006-09-28 19:48:00,1.10973,1.1098,1.10967,1.1098,113100001.0
2006-09-28 19:49:00,1.10983,1.11007,1.10983,1.10997,406100002.0
2006-09-28 19:50:00,1.11002,1.11008,1.10999,1.11008,57000000.0
2006-09-28 19:51:00,1.11004,1.11006,1.10997,1.11006,81700001.0
2006-09-28 19:52:00,1.11012,1.11016,1.11012,1.11013,6400000.0
2006-09-28 19:53:00,1.11018,1.11018,1.11003,1.11003,177900000.0
2006-09-28 19:54:00,1.11008,1.11008,1.11,1.11008,95000000.0
2006-09-28 19:55:00,1.11022,1.11027,1.11002,1.11002,48900000.0
2006-09-28 19:56:00,1.11016,1.11016,1.10994,1.11001,319299998.0
2006-09-28 19:57:00,1.11005,1.11019,1.11005,1.11019,130700001.0
2006-09-28 19:58:00,1.11025,1.11035,1.11025,1.1103,68800002.0
2006-09-28 19:59:00,1.11029,1.11044,1.11019,1.11019,87400000.0
2006-09-28 20:00:00,1.11023,1.11029,1.11019,1.11028,91000000.0
2006-09-28 20:01:00,1.11022,1.11025,1.11014,1.11014,76800000.0
2006-09-28 20:02:00,1.11014,1.11025,1.11014,1.11018,141800003.0
2006-09-28 20:03:00,1.11017,1.11027,1.11013,1.11017,518999995.0
2006-09-28 20:04:00,1.11023,1.11023,1.11015,1.11016,123999999.0
2006-09-28 20:05:00,1.11018,1.11028,1.11013,1.11015,50200000.0
2006-09-28 20:06:00,1.11019,1.1102,1.11013,1.11018,139699999.0
2006-09-28 20:07:00,1.11021,1.11046,1.11021,1.11038,122900001.0
2006-09-28 20:08:00,1.11041,1.11053,1.11039,1.11053,360500001.0
2006-09-28 20:09:00,1.1105,1.11056,1.11043,1.11045,220100001.0
2006-09-28 20:10:00,1.1104,1.11043,1.11035,1.1104,149999998.0
2006-09-28 20:11:00,1.11038,1.11038,1.11033,1.11038,207200001.0
2006-09-28 20:12:00,1.11037,1.11037,1.11017,1.11022,489400002.0
2006-09-28 20:13:00,1.11015,1.11017,1.11011,1.11011,123099998.0
2006-09-28 20:14:00,1.1101,1.11021,1.1101,1.11019,163700004.0
2006-09-28 20:15:00,1.11024,1.11031,1.11016,1.1102,573800001.0
2006-09-28 20:16:00,1.1102,1.11025,1.11015,1.11017,626800005.0
2006-09-28 20:17:00,1.11017,1.11028,1.11013,1.11025,420200000.0
2006-09-28 20:18:00,1.11028,1.11028,1.11023,1.11023,181200003.0
2006-09-28 20:19:00,1.11018,1.11021,1.11012,1.11016,150700004.0
2006-09-28 20:20:00,1.11008,1.11008,1.10978,1.10982,471599999.0
2006-09-28 20:21:00,1.10982,1.10992,1.1098,1.10985,236100001.0
2006-09-28 20:22:00,1.10994,1.11013,1.10993,1.11013,399899998.0
2006-09-28 20:23:00,1.11014,1.11021,1.11006,1.1101,559299995.0
2006-09-28 20:24:00,1.11005,1.11005,1.10978,1.10978,374100001.0
2006-09-28 20:25:00,1.10982,1.10984,1.10974,1.10982,50000000.0
2006-09-28 20:26:00,1.10982,1.10982,1.1097,1.10973,263799996.0
2006-09-28 20:27:00,1.10976,1.10992,1.10976,1.10981,174400002.0
2006-09-28 20:28:00,1.1099,1.11002,1.10988,1.1099,741999999.0
2006-09-28 20:29:00,1.10986,1.10997,1.10981,1.10993,407400003.0
2006-09-28 20:30:00,1.10995,1.11002,1.10992,1.11,156599999.0
2006-09-28 20:31:00,1.11001,1.11001,1.10984,1.10985,587000002.0
2006-09-28 20:32:00,1.10985,1.11,1.10985,1.10993,331490001.0
2006-09-28 20:33:00,1.10988,1.11003,1.10988,1.10995,123499999.0
2006-09-28 20:34:00,1.10995,1.11009,1.10995,1.11005,103700000.0
2006-09-28 20:35:00,1.11008,1.11014,1.11006,1.1101,148299998.0
2006-09-28 20:36:00,1.11009,1.11009,1.10998,1.11006,447199994.0
2006-09-28 20:37:00,1.11006,1.11014,1.11006,1.11013,181189999.0
2006-09-28 20:38:00,1.11014,1.1102,1.11007,1.1102,345600001.0
2006-09-28 20:39:00,1.1102,1.11023,1.11013,1.11017,507899997.0
2006-09-28 20:40:00,1.11011,1.11011,1.10993,1.10995,281900001.0
2006-09-28 20:41:00,1.11002,1.11009,1.10997,1.11002,387199999.0
2006-09-28 20:42:00,1.10999,1.10999,1.10977,1.1099,402799999.0
2006-09-28 20:43:00,1.10989,1.11006,1.10989,1.10998,158399999.0
2006-09-28 20:44:00,1.10985,1.10985,1.10951,1.10958,115600000.0
2006-09-28 20:45:00,1.10952,1.10952,1.10942,1.10942,207000002.0
2006-09-28 20:46:00,1.10947,1.10965,1.10947,1.10955,183399999.0
2006-09-28 20:47:00,1.10955,1.1096,1.10944,1.1096,114800002.0
2006-09-28 20:48:00,1.10968,1.10983,1.10968,1.10983,36400000.0
2006-09-28 20:49:00,1.10988,1.11,1.10985,1.10991,393300001.0
2006-09-28 20:50:00,1.10999,1.10999,1.10974,1.10974,168999999.0
2006-09-28 20:51:00,1.10983,1.10983,1.10975,1.10983,82400000.0
2006-09-28 20:52:00,1.10975,1.10975,1.10956,1.10963,85000002.0
2006-09-28 20:53:00,1.10953,1.10963,1.10947,1.10947,257300000.0
2006-09-28 20:54:00,1.1095,1.10956,1.10941,1.10953,508300000.0
2006-09-28 20:55:00,1.10959,1.10959,1.10947,1.10951,191999998.0
2006-09-28 20:56:00,1.10952,1.10961,1.10947,1.10949,498399996.0
2006-09-28 20:57:00,1.10948,1.10951,1.10935,1.10937,507799992.0
2006-09-28 20:58:00,1.1093,1.10943,1.1093,1.10939,364699999.0
2006-09-28 20:59:00,1.10939,1.10959,1.10939,1.10959,344199997.0
2006-09-28 21:00:00,1.10964,1.11004,1.10963,1.10972,1112700012.0
2006-09-28 21:01:00,1.10969,1.1098,1.10962,1.10976,604400006.0
2006-09-28 21:02:00,1.10975,1.10985,1.10975,1.1098,141799998.0
2006-09-28 21:03:00,1.10992,1.11012,1.10991,1.10995,575999998.0
2006-09-28 21:04:00,1.10999,1.11011,1.10995,1.11005,849400004.0
2006-09-28 21:05:00,1.11006,1.1101,1.10989,1.11007,645300004.0
2006-09-28 21:06:00,1.11024,1.11036,1.11024,1.1103,118599999.0
2006-09-28 21:07:00,1.11032,1.11043,1.11026,1.11028,657100002.0
2006-09-28 21:08:00,1.11027,1.1104,1.11027,1.11038,144700002.0
2006-09-28 21:09:00,1.11024,1.11028,1.11016,1.11025,153100002.0
2006-09-28 21:10:00,1.11022,1.11022,1.11009,1.11015,462599997.0
2006-09-28 21:11:00,1.11016,1.11025,1.11014,1.11016,238200005.0
2006-09-28 21:12:00,1.1102,1.11023,1.11015,1.11017,280300002.0
2006-09-28 21:13:00,1.1102,1.1102,1.11012,1.11012,453500000.0
2006-09-28 21:14:00,1.1102,1.1102,1.11013,1.11017,289900000.0
2006-09-28 21:15:00,1.11018,1.11029,1.11018,1.11027,57000000.0
2006-09-28 21:16:00,1.11022,1.11026,1.11015,1.1102,197200001.0
2006-09-28 21:17:00,1.11015,1.11015,1.1101,1.11015,97499998.0
2006-09-28 21:18:00,1.1102,1.11025,1.11015,1.1102,33800000.0
2006-09-28 21:19:00,1.11014,1.11024,1.1101,1.1101,104400001.0
2006-09-28 21:20:00,1.10998,1.1101,1.10991,1.11003,107500000.0
2006-09-28 21:21:00,1.11001,1.11001,1.10999,1.10999,32200000.0
2006-09-28 21:22:00,1.10991,1.10991,1.10977,1.10977,30200000.0
2006-09-28 21:23:00,1.10997,1.10997,1.10985,1.10988,96600000.0
2006-09-28 21:24:00,1.10988,1.10988,1.10986,1.10987,45200002.0
2006-09-28 21:25:00,1.11,1.11003,1.11,1.11,92000003.0
2006-09-28 21:26:00,1.11,1.11003,1.11,1.11,158500005.0
2006-09-28 21:27:00,1.11002,1.11009,1.11,1.11009,73400002.0
2006-09-28 21:28:00,1.1101,1.1102,1.11007,1.11011,371600001.0
2006-09-28 21:29:00,1.1101,1.1101,1.11005,1.11005,84800001.0
2006-09-28 21:30:00,1.11014,1.11028,1.11014,1.11028,65300000.0
2006-09-28 21:31:00,1.11037,1.11053,1.11037,1.11051,119000002.0
2006-09-28 21:32:00,1.11049,1.11049,1.11035,1.11042,157899997.0
2006-09-28 21:33:00,1.11048,1.11056,1.11045,1.11045,134600000.0
2006-09-28 21:34:00,1.11049,1.11049,1.11042,1.11042,71900001.0
2006-09-28 21:35:00,1.11035,1.11037,1.11035,1.11035,71100001.0
2006-09-28 21:36:00,1.11035,1.11048,1.11035,1.11043,44799999.0
2006-09-28 21:37:00,1.11058,1.11059,1.11049,1.11056,102200002.0
2006-09-28 21:38:00,1.11056,1.11062,1.11056,1.11059,77500000.0
2006-09-28 21:39:00,1.1106,1.11066,1.11054,1.11061,339200005.0
2006-09-28 21:40:00,1.1106,1.1106,1.11052,1.11055,255800003.0
2006-09-28 21:41:00,1.11065,1.11068,1.11063,1.11068,10100000.0
2006-09-28 21:42:00,1.11067,1.11075,1.11064,1.11064,112800000.0
2006-09-28 21:43:00,1.11063,1.11069,1.11062,1.11062,120599999.0
2006-09-28 21:44:00,1.11064,1.1107,1.11061,1.1107,130099999.0
2006-09-28 21:45:00,1.1107,1.1107,1.1107,1.1107,242499999.0
2006-09-28 21:46:00,1.11069,1.1107,1.11062,1.11067,228700003.0
2006-09-28 21:47:00,1.11065,1.1107,1.11065,1.11068,233500002.0
2006-09-28 21:48:00,1.1107,1.1107,1.11065,1.1107,198800000.0
2006-09-28 21:49:00,1.11062,1.11064,1.11055,1.11055,43899999.0
2006-09-28 21:50:00,1.11054,1.11064,1.11054,1.1106,108699997.0
2006-09-28 21:51:00,1.11063,1.11067,1.11062,1.11062,79000000.0
2006-09-28 21:52:00,1.11062,1.11071,1.11062,1.11064,119100001.0
2006-09-28 21:53:00,1.11062,1.11068,1.11062,1.11068,214199999.0
2006-09-28 21:54:00,1.11065,1.11072,1.11058,1.11058,165399999.0
2006-09-28 21:55:00,1.11062,1.11069,1.11062,1.11069,81699998.0
2006-09-28 21:56:00,1.11067,1.11067,1.11066,1.11066,32000000.0
2006-09-28 21:57:00,1.11056,1.11067,1.11055,1.11067,56299999.0
2006-09-28 21:58:00,1.11065,1.11072,1.11064,1.11064,73600000.0
2006-09-28 21:59:00,1.11054,1.11064,1.11045,1.1106,177599999.0
2006-09-28 22:00:00,1.1106,1.11065,1.1105,1.11052,213000005.0
2006-09-28 22:01:00,1.11057,1.1106,1.11057,1.11057,98900000.0
2006-09-28 22:02:00,1.11055,1.11061,1.11047,1.11047,369000003.0
2006-09-28 22:03:00,1.11044,1.1105,1.11042,1.1105,89899998.0
2006-09-28 22:04:00,1.11057,1.11062,1.11048,1.11052,164300000.0
2006-09-28 22:05:00,1.11057,1.11078,1.11057,1.11066,38500000.0
2006-09-28 22:06:00,1.11063,1.11076,1.1106,1.11065,286099999.0
2006-09-28 22:07:00,1.11067,1.11073,1.11058,1.11073,185300001.0
2006-09-28 22:08:00,1.11075,1.11083,1.11073,1.11077,101600001.0
2006-09-28 22:09:00,1.11066,1.11083,1.11065,1.11083,166900001.0
2006-09-28 22:10:00,1.1108,1.1108,1.11067,1.11068,36500000.0
2006-09-28 22:11:00,1.1108,1.1108,1.11073,1.11073,88300000.0
2006-09-28 22:12:00,1.1107,1.11075,1.1107,1.1107,119400000.0
2006-09-28 22:13:00,1.11071,1.11076,1.11045,1.11053,172900000.0
2006-09-28 22:14:00,1.11073,1.11089,1.11066,1.11085,74400000.0
2006-09-28 22:15:00,1.11088,1.11088,1.1108,1.11085,204099997.0
2006-09-28 22:16:00,1.11083,1.11094,1.11077,1.11094,118800001.0
2006-09-28 22:17:00,1.11087,1.11093,1.11079,1.11093,55999998.0
2006-09-28 22:18:00,1.11098,1.11108,1.11098,1.11108,158100001.0
2006-09-28 22:19:00,1.11105,1.11116,1.11104,1.11104,58299999.0
2006-09-28 22:20:00,1.111,1.11105,1.11098,1.11098,28000000.0
2006-09-28 22:21:00,1.11097,1.11103,1.11087,1.11087,249699998.0
2006-09-28 22:22:00,1.11087,1.11095,1.11083,1.11083,84200000.0
2006-09-28 22:23:00,1.11089,1.11089,1.11084,1.11088,156900001.0
2006-09-28 22:24:00,1.1109,1.11095,1.1109,1.11095,147699997.0
2006-09-28 22:25:00,1.11101,1.11107,1.111,1.11103,73800001.0
2006-09-28 22:26:00,1.11115,1.11115,1.1111,1.1111,34000000.0
2006-09-28 22:27:00,1.11109,1.11113,1.11103,1.11103,358300002.0
2006-09-28 22:28:00,1.11098,1.11112,1.11098,1.11112,75500000.0
2006-09-28 22:29:00,1.11113,1.11121,1.11111,1.11114,233999999.0
2006-09-28 22:30:00,1.11117,1.1112,1.11105,1.11112,87399999.0
2006-09-28 22:31:00,1.11121,1.11151,1.11121,1.11128,79799999.0
2006-09-28 22:32:00,1.11126,1.11134,1.11123,1.1113,127600000.0
2006-09-28 22:33:00,1.11133,1.11134,1.11121,1.11131,169799998.0
2006-09-28 22:34:00,1.11125,1.11136,1.1111,1.11113,383300008.0
2006-09-28 22:35:00,1.11115,1.11121,1.11104,1.11109,182500000.0
2006-09-28 22:36:00,1.11112,1.11116,1.11111,1.11115,79800001.0
2006-09-28 22:37:00,1.1111,1.1111,1.11069,1.1107,53700000.0
2006-09-28 22:38:00,1.11074,1.11082,1.11059,1.11068,95099999.0
2006-09-28 22:39:00,1.11079,1.11084,1.11075,1.11075,156400002.0
2006-09-28 22:40:00,1.11085,1.11085,1.11075,1.11075,46400001.0
2006-09-28 22:41:00,1.11073,1.11073,1.11061,1.11061,96699999.0
2006-09-28 22:42:00,1.11075,1.11082,1.11073,1.11077,89399998.0
2006-09-28 22:43:00,1.11075,1.11085,1.1107,1.1108,247600002.0
2006-09-28 22:44:00,1.11082,1.11096,1.1108,1.11085,143800000.0
2006-09-28 22:45:00,1.11081,1.11084,1.11081,1.11084,19500000.0
2006-09-28 22:46:00,1.11083,1.11083,1.1107,1.1108,99500000.0
2006-09-28 22:47:00,1.11079,1.11079,1.11076,1.11076,11200000.0
2006-09-28 22:48:00,1.11087,1.11087,1.11077,1.11083,125999998.0
2006-09-28 22:49:00,1.111,1.111,1.11095,1.11095,56500000.0
2006-09-28 22:50:00,1.1109,1.1109,1.11068,1.11072,104599999.0
2006-09-28 22:51:00,1.11107,1.1111,1.11101,1.1111,41600000.0
2006-09-28 22:52:00,1.11093,1.11095,1.11081,1.11081,160899998.0
2006-09-28 22:53:00,1.11085,1.11095,1.1108,1.11085,170099999.0
2006-09-28 22:54:00,1.11081,1.11104,1.11081,1.11102,94400001.0
2006-09-28 22:55:00,1.11105,1.11107,1.11085,1.11087,359700001.0
2006-09-28 22:56:00,1.11085,1.11085,1.1108,1.1108,36600000.0
2006-09-28 22:57:00,1.11081,1.11086,1.11075,1.11086,196900001.0
2006-09-28 22:58:00,1.11098,1.11098,1.11085,1.11092,135699999.0
2006-09-28 22:59:00,1.1109,1.11101,1.1108,1.11087,148900002.0
2006-09-28 23:00:00,1.11063,1.11063,1.11062,1.11062,38300001.0
2006-09-28 23:01:00,1.11086,1.11098,1.11086,1.11092,71300000.0
2006-09-28 23:02:00,1.11079,1.11079,1.11005,1.11005,64300000.0
2006-09-28 23:03:00,1.11007,1.1104,1.11007,1.11038,67200001.0
2006-09-28 23:04:00,1.11038,1.11038,1.11033,1.11033,22300000.0
2006-09-28 23:05:00,1.11037,1.11037,1.11017,1.11017,80999999.0
2006-09-28 23:06:00,1.11023,1.11032,1.11015,1.11027,107099999.0
2006-09-28 23:07:00,1.11038,1.11042,1.11029,1.11033,66100000.0
2006-09-28 23:08:00,1.11028,1.11029,1.11019,1.11029,66399999.0
2006-09-28 23:09:00,1.1103,1.11035,1.11023,1.11035,97599997.0
2006-09-28 23:10:00,1.11033,1.11033,1.11025,1.11025,50299998.0
2006-09-28 23:11:00,1.11021,1.11039,1.11021,1.11039,128500001.0
2006-09-28 23:12:00,1.1103,1.11033,1.11022,1.11024,33800000.0
2006-09-28 23:13:00,1.11003,1.11038,1.10993,1.11038,43700001.0
2006-09-28 23:14:00,1.11012,1.11024,1.1101,1.11024,55100000.0
2006-09-28 23:15:00,1.11038,1.11038,1.11028,1.1103,30700000.0
2006-09-28 23:16:00,1.11029,1.11029,1.1102,1.11028,99600001.0
2006-09-28 23:17:00,1.11026,1.11033,1.11023,1.11024,75000001.0
2006-09-28 23:18:00,1.1103,1.1103,1.1103,1.1103,800000.0
2006-09-28 23:19:00,1.11048,1.11053,1.11042,1.11048,82700002.0
2006-09-28 23:20:00,1.11053,1.11053,1.11039,1.11039,78299999.0
2006-09-28 23:21:00,1.11036,1.11048,1.1103,1.11047,108400000.0
2006-09-28 23:22:00,1.11043,1.11051,1.11036,1.11048,129399999.0
2006-09-28 23:23:00,1.11055,1.11068,1.11055,1.11056,55100000.0
2006-09-28 23:24:00,1.11066,1.11076,1.11048,1.11063,78999999.0
2006-09-28 23:25:00,1.11073,1.11073,1.11043,1.11053,124000003.0
2006-09-28 23:26:00,1.11055,1.1106,1.11049,1.1106,120099998.0
2006-09-28 23:27:00,1.11058,1.1106,1.11051,1.1106,55800002.0
2006-09-28 23:28:00,1.11062,1.11062,1.11048,1.11055,122500001.0
2006-09-28 23:29:00,1.11054,1.11061,1.11051,1.11055,111200001.0
2006-09-28 23:30:00,1.11052,1.11052,1.11036,1.11036,67600000.0
2006-09-28 23:31:00,1.11027,1.11047,1.11027,1.11047,85300000.0
2006-09-28 23:32:00,1.1105,1.1105,1.11034,1.11039,162899999.0
2006-09-28 23:33:00,1.11042,1.11054,1.11042,1.11047,99800000.0
2006-09-28 23:34:00,1.11045,1.11056,1.11045,1.11055,130900000.0
2006-09-28 23:35:00,1.1104,1.11053,1.1104,1.11047,108899998.0
2006-09-28 23:36:00,1.11045,1.11056,1.11035,1.11056,68300000.0
2006-09-28 23:37:00,1.11047,1.11048,1.11047,1.11048,6400000.0
2006-09-28 23:38:00,1.11036,1.11056,1.11036,1.11041,125700000.0
2006-09-28 23:39:00,1.11039,1.11056,1.11039,1.11045,71900000.0
2006-09-28 23:40:00,1.11044,1.11067,1.11044,1.11059,88399999.0
2006-09-28 23:41:00,1.11056,1.1107,1.11046,1.1107,97799999.0
2006-09-28 23:42:00,1.11068,1.11069,1.11045,1.11045,144200000.0
2006-09-28 23:43:00,1.11047,1.11063,1.11045,1.11045,108899997.0
2006-09-28 23:44:00,1.11043,1.11057,1.11039,1.11039,133800002.0
2006-09-28 23:45:00,1.11053,1.11055,1.11042,1.11044,125400004.0
2006-09-28 23:46:00,1.11038,1.11059,1.1103,1.11059,108899999.0
2006-09-28 23:47:00,1.11058,1.11058,1.11032,1.11032,47100001.0
2006-09-28 23:48:00,1.11032,1.11036,1.11027,1.11027,124800003.0
2006-09-28 23:49:00,1.11026,1.11034,1.11022,1.11025,97399999.0
2006-09-28 23:50:00,1.11032,1.11041,1.11028,1.11031,68100002.0
2006-09-28 23:51:00,1.11027,1.11041,1.11027,1.1103,112900001.0
2006-09-28 23:52:00,1.1103,1.11036,1.11028,1.11028,61899998.0
2006-09-28 23:53:00,1.11031,1.11049,1.11025,1.11025,83100002.0
2006-09-28 23:54:00,1.11027,1.11042,1.11027,1.11028,105700000.0
2006-09-28 23:55:00,1.11023,1.11044,1.11018,1.11044,61900000.0
2006-09-28 23:56:00,1.11044,1.11057,1.11034,1.11047,248199999.0
2006-09-28 23:57:00,1.11048,1.11048,1.11036,1.11042,64800002.0
2006-09-28 23:58:00,1.11045,1.1106,1.11045,1.1106,64300000.0
2006-09-28 23:59:00,1.11042,1.11054,1.11026,1.11046,186100002.0
2006-09-29 00:00:00,1.11063,1.11063,1.11053,1.11053,30800001.0
2006-09-29 00:01:00,1.11048,1.1106,1.11048,1.1106,112500000.0
2006-09-29 00:02:00,1.11038,1.1106,1.11032,1.11046,110000001.0
2006-09-29 00:03:00,1.1104,1.11064,1.1104,1.11064,22600000.0
2006-09-29 00:04:00,1.1106,1.1106,1.11035,1.11035,90700002.0
2006-09-29 00:05:00,1.1103,1.11041,1.11027,1.11041,135600000.0
2006-09-29 00:06:00,1.11038,1.11038,1.11034,1.11035,21500000.0
2006-09-29 00:07:00,1.11037,1.11037,1.11027,1.11032,42500000.0
2006-09-29 00:08:00,1.11013,1.11031,1.11013,1.11025,160700001.0
2006-09-29 00:09:00,1.1104,1.11045,1.11035,1.11045,120600002.0
2006-09-29 00:10:00,1.11045,1.11057,1.11045,1.11055,86999997.0
2006-09-29 00:11:00,1.1106,1.11073,1.11052,1.11064,64799998.0
2006-09-29 00:12:00,1.11055,1.11065,1.11055,1.1106,59000000.0
2006-09-29 00:13:00,1.11061,1.11073,1.1106,1.11073,61100000.0
2006-09-29 00:14:00,1.11068,1.11078,1.11067,1.11078,116000001.0
2006-09-29 00:15:00,1.11078,1.11082,1.11069,1.11069,137600000.0
2006-09-29 00:16:00,1.11069,1.1107,1.1106,1.11063,124099998.0
2006-09-29 00:17:00,1.11072,1.11072,1.11072,1.11072,800000.0
2006-09-29 00:18:00,1.11075,1.11075,1.11068,1.1107,99900001.0
2006-09-29 00:19:00,1.11072,1.11092,1.11072,1.11092,70700000.0
2006-09-29 00:20:00,1.11086,1.11086,1.11072,1.11072,94799997.0
2006-09-29 00:21:00,1.1107,1.11088,1.1107,1.11072,127599997.0
2006-09-29 00:22:00,1.11078,1.11078,1.11069,1.11075,30800000.0
2006-09-29 00:23:00,1.11069,1.1107,1.11062,1.11068,113200002.0
2006-09-29 00:24:00,1.11067,1.11072,1.1106,1.11062,84100000.0
2006-09-29 00:25:00,1.11061,1.11074,1.11061,1.11069,131400003.0
2006-09-29 00:26:00,1.1107,1.1107,1.11065,1.11065,27100001.0
2006-09-29 00:27:00,1.11068,1.11068,1.11059,1.11062,126700001.0
2006-09-29 00:28:00,1.11062,1.11082,1.11062,1.1108,97200000.0
2006-09-29 00:29:00,1.11079,1.11089,1.11075,1.11075,70000001.0
2006-09-29 00:30:00,1.11075,1.1108,1.11072,1.11075,64900001.0
2006-09-29 00:31:00,1.11078,1.11078,1.11066,1.11066,49599999.0
2006-09-29 00:32:00,1.11066,1.11066,1.11064,1.11064,26799999.0
2006-09-29 00:33:00,1.11062,1.11066,1.11062,1.11066,14600000.0
2006-09-29 00:34:00,1.11072,1.11072,1.11051,1.11072,117699999.0
2006-09-29 00:35:00,1.11072,1.11072,1.1107,1.1107,40200001.0
2006-09-29 00:36:00,1.11061,1.11065,1.11052,1.11052,100200000.0
2006-09-29 00:37:00,1.11061,1.11072,1.11061,1.11072,15400000.0
2006-09-29 00:38:00,1.11062,1.11065,1.11056,1.11059,63199998.0
2006-09-29 00:39:00,1.11054,1.11065,1.11049,1.11059,150100002.0
2006-09-29 00:40:00,1.11057,1.11067,1.11057,1.11067,25700000.0
2006-09-29 00:41:00,1.11066,1.11069,1.11066,1.11069,20700000.0
2006-09-29 00:42:00,1.11069,1.11069,1.11066,1.11066,38800000.0
2006-09-29 00:43:00,1.11057,1.11071,1.1105,1.1107,187400002.0
2006-09-29 00:44:00,1.11063,1.11069,1.11061,1.11069,126999999.0
2006-09-29 00:45:00,1.1107,1.11074,1.11057,1.11068,117599999.0
2006-09-29 00:46:00,1.11064,1.11068,1.11064,1.11068,78699999.0
2006-09-29 00:47:00,1.11059,1.11069,1.11051,1.11067,107100002.0
2006-09-29 00:48:00,1.11056,1.11073,1.11056,1.11073,98100001.0
2006-09-29 00:49:00,1.11072,1.11075,1.11065,1.11065,153800001.0
2006-09-29 00:50:00,1.11075,1.11077,1.11062,1.11062,181300000.0
2006-09-29 00:51:00,1.11061,1.1107,1.11054,1.11054,47100000.0
2006-09-29 00:52:00,1.1106,1.1106,1.11055,1.11055,95800000.0
2006-09-29 00:53:00,1.11055,1.1106,1.11055,1.1106,48900002.0
2006-09-29 00:54:00,1.11065,1.11065,1.11055,1.11065,93400000.0
2006-09-29 00:55:00,1.1106,1.11065,1.11055,1.11055,61500000.0
2006-09-29 00:56:00,1.11057,1.11068,1.11057,1.11066,76200000.0
2006-09-29 00:57:00,1.11067,1.11068,1.11056,1.11057,159400002.0
2006-09-29 00:58:00,1.11055,1.11058,1.11049,1.11052,69500001.0
2006-09-29 00:59:00,1.11051,1.11062,1.11051,1.11058,72100001.0
2006-09-29 01:00:00,1.1107,1.11078,1.1107,1.11078,74000000.0
2006-09-29 01:01:00,1.11072,1.11072,1.11058,1.11067,76100001.0
2006-09-29 01:02:00,1.11068,1.1107,1.11061,1.11062,31100000.0
2006-09-29 01:03:00,1.11067,1.11073,1.11057,1.11073,83300002.0
2006-09-29 01:04:00,1.1107,1.11075,1.11065,1.1107,104499997.0
2006-09-29 01:05:00,1.11053,1.11069,1.1102,1.11068,96500002.0
2006-09-29 01:06:00,1.11064,1.11075,1.11059,1.11075,130400001.0
2006-09-29 01:07:00,1.11074,1.11088,1.11071,1.11079,63899999.0
2006-09-29 01:08:00,1.11078,1.11096,1.11073,1.11088,80500001.0
2006-09-29 01:09:00,1.11078,1.11078,1.11075,1.11078,34300000.0
2006-09-29 01:10:00,1.11072,1.11072,1.11072,1.11072,22400000.0
2006-09-29 01:11:00,1.11065,1.11069,1.11063,1.11068,125700001.0
2006-09-29 01:12:00,1.11066,1.11066,1.11028,1.11028,129599999.0
2006-09-29 01:13:00,1.11021,1.11021,1.11002,1.11009,55100000.0
2006-09-29 01:14:00,1.11002,1.11006,1.10997,1.11002,37000000.0
2006-09-29 01:15:00,1.11008,1.11008,1.10997,1.10997,7100000.0
2006-09-29 01:16:00,1.11002,1.11017,1.11002,1.11014,100800000.0
2006-09-29 01:17:00,1.11018,1.11018,1.11,1.11002,59100000.0
2006-09-29 01:18:00,1.11005,1.11027,1.11005,1.11017,102399997.0
2006-09-29 01:19:00,1.11004,1.11004,1.10987,1.10992,90600003.0
2006-09-29 01:20:00,1.10992,1.11,1.10992,1.11,68799999.0
2006-09-29 01:21:00,1.10998,1.11,1.10995,1.10995,89200001.0
2006-09-29 01:22:00,1.10996,1.11001,1.10975,1.11001,135299999.0
2006-09-29 01:23:00,1.11004,1.11008,1.11004,1.11008,18000000.0
2006-09-29 01:24:00,1.11015,1.11016,1.11007,1.11016,85499999.0
2006-09-29 01:25:00,1.11009,1.11009,1.11,1.11005,45000000.0
2006-09-29 01:26:00,1.11,1.11,1.11,1.11,17500000.0
2006-09-29 01:27:00,1.11,1.11,1.10993,1.10995,73600000.0
2006-09-29 01:28:00,1.11005,1.11005,1.10998,1.10998,65299999.0
2006-09-29 01:29:00,1.11006,1.11014,1.11001,1.1101,83399998.0
2006-09-29 01:30:00,1.10999,1.10999,1.10999,1.10999,49000001.0
2006-09-29 01:31:00,1.11,1.11,1.10995,1.11,46100001.0
2006-09-29 01:32:00,1.11004,1.11011,1.11004,1.11011,13700000.0
2006-09-29 01:33:00,1.10998,1.11008,1.10998,1.11006,97800003.0
2006-09-29 01:34:00,1.11012,1.11012,1.10999,1.11012,100300000.0
2006-09-29 01:35:00,1.11018,1.11019,1.11013,1.11013,139900001.0
2006-09-29 01:36:00,1.1102,1.11035,1.11017,1.11035,66900001.0
2006-09-29 01:37:00,1.11018,1.11031,1.11012,1.11012,45400000.0
2006-09-29 01:38:00,1.11005,1.11015,1.11005,1.1101,157000003.0
2006-09-29 01:39:00,1.11007,1.11008,1.11005,1.11008,51700000.0
2006-09-29 01:40:00,1.10993,1.1101,1.10993,1.1101,7600000.0
2006-09-29 01:41:00,1.11022,1.11025,1.11022,1.11025,19700000.0
2006-09-29 01:42:00,1.11025,1.11041,1.11023,1.11032,119800001.0
2006-09-29 01:43:00,1.11042,1.11055,1.11042,1.11055,65500001.0
2006-09-29 01:44:00,1.11045,1.11045,1.11041,1.11043,38000000.0
2006-09-29 01:45:00,1.1104,1.1104,1.1104,1.1104,20000000.0
2006-09-29 01:46:00,1.11033,1.1104,1.11033,1.11033,74300001.0
2006-09-29 01:47:00,1.11032,1.1104,1.11032,1.1104,70500003.0
2006-09-29 01:48:00,1.11045,1.11045,1.11038,1.1104,81300002.0
2006-09-29 01:49:00,1.11045,1.11045,1.1104,1.1104,66700000.0
2006-09-29 01:50:00,1.11038,1.1104,1.11032,1.11033,170200000.0
2006-09-29 01:51:00,1.11042,1.11042,1.11035,1.11035,37500000.0
2006-09-29 01:52:00,1.11038,1.11038,1.11027,1.1103,115800004.0
2006-09-29 01:53:00,1.11042,1.11049,1.11033,1.11034,92200000.0
2006-09-29 01:54:00,1.11035,1.11049,1.11035,1.11042,32900000.0
2006-09-29 01:55:00,1.11031,1.11051,1.11031,1.11051,69500001.0
2006-09-29 01:56:00,1.11043,1.11043,1.11037,1.11037,500000.0
2006-09-29 01:57:00,1.1104,1.11053,1.1103,1.1103,120300000.0
2006-09-29 01:58:00,1.11033,1.11038,1.11027,1.11027,56500000.0
2006-09-29 01:59:00,1.11029,1.11036,1.11029,1.11036,27900000.0
2006-09-29 02:00:00,1.11033,1.1104,1.11032,1.11032,82400000.0
2006-09-29 02:01:00,1.11043,1.11043,1.11043,1.11043,5600000.0
2006-09-29 02:02:00,1.11037,1.11037,1.11033,1.11033,38399999.0
2006-09-29 02:03:00,1.1103,1.1104,1.11023,1.11034,139100004.0
2006-09-29 02:04:00,1.11019,1.11022,1.11016,1.11022,71200002.0
2006-09-29 02:05:00,1.11,1.11012,1.10983,1.11012,72599998.0
2006-09-29 02:06:00,1.1102,1.11033,1.1102,1.11033,65599999.0
2006-09-29 02:07:00,1.1104,1.11047,1.11039,1.11045,74400002.0
2006-09-29 02:08:00,1.1105,1.1105,1.11045,1.11045,108699999.0
2006-09-29 02:09:00,1.11046,1.11046,1.11039,1.11039,20000000.0
2006-09-29 02:10:00,1.11043,1.11064,1.11043,1.11064,86000001.0
2006-09-29 02:11:00,1.1107,1.1107,1.11065,1.1107,105199997.0
2006-09-29 02:12:00,1.11063,1.11065,1.11048,1.11057,148400000.0
2006-09-29 02:13:00,1.11066,1.11066,1.11059,1.11059,17300000.0
2006-09-29 02:14:00,1.11064,1.11066,1.11064,1.11066,20700000.0
2006-09-29 02:15:00,1.1107,1.1107,1.11048,1.11062,107599998.0
2006-09-29 02:16:00,1.1106,1.1106,1.1106,1.1106,24399999.0
2006-09-29 02:17:00,1.11065,1.11065,1.11062,1.11062,10500000.0
2006-09-29 02:18:00,1.11055,1.11055,1.11055,1.11055,800000.0
2006-09-29 02:19:00,1.11053,1.11061,1.11049,1.11053,152100001.0
2006-09-29 02:20:00,1.11045,1.11062,1.11045,1.11062,196500001.0
2006-09-29 02:21:00,1.11057,1.11059,1.11051,1.11051,152600001.0
2006-09-29 02:22:00,1.11059,1.11059,1.11051,1.11057,75199999.0
2006-09-29 02:23:00,1.11048,1.11055,1.1104,1.11055,100600001.0
2006-09-29 02:24:00,1.11053,1.11053,1.11051,1.11053,106399997.0
2006-09-29 02:25:00,1.11055,1.11062,1.11055,1.11062,44100001.0
2006-09-29 02:26:00,1.1106,1.1106,1.11055,1.11055,32700000.0
2006-09-29 02:27:00,1.1106,1.1106,1.1106,1.1106,3200000.0
2006-09-29 02:28:00,1.1106,1.1106,1.1106,1.1106,7500000.0
2006-09-29 02:29:00,1.11053,1.11058,1.11042,1.11042,120599999.0
2006-09-29 02:30:00,1.11045,1.1105,1.11045,1.11049,64700000.0
2006-09-29 02:31:00,1.11038,1.11066,1.11036,1.11052,90300002.0
2006-09-29 02:32:00,1.11055,1.11055,1.1105,1.1105,42500001.0
2006-09-29 02:33:00,1.11057,1.1106,1.11057,1.11058,58400001.0
2006-09-29 02:34:00,1.1105,1.11068,1.11045,1.11053,65700001.0
2006-09-29 02:35:00,1.11052,1.11058,1.11036,1.11041,119299998.0
2006-09-29 02:36:00,1.11056,1.11057,1.11038,1.11048,234199998.0
2006-09-29 02:37:00,1.11052,1.11065,1.11033,1.11033,118000000.0
2006-09-29 02:38:00,1.11035,1.11061,1.11026,1.11061,191100003.0
2006-09-29 02:39:00,1.11055,1.11057,1.1103,1.11057,34400000.0
2006-09-29 02:40:00,1.11063,1.11063,1.11029,1.11043,69300001.0
2006-09-29 02:41:00,1.11044,1.11051,1.11024,1.11043,113800000.0
2006-09-29 02:42:00,1.11058,1.11058,1.11056,1.11058,52399999.0
2006-09-29 02:43:00,1.11047,1.11064,1.11035,1.1106,90300001.0
2006-09-29 02:44:00,1.11059,1.11059,1.11044,1.11044,200800001.0
2006-09-29 02:45:00,1.11047,1.11059,1.11043,1.11059,44600000.0
2006-09-29 02:46:00,1.11053,1.11053,1.11027,1.11049,124700002.0
2006-09-29 02:47:00,1.11061,1.11065,1.11046,1.1105,229000001.0
2006-09-29 02:48:00,1.11056,1.11061,1.11042,1.11049,78400002.0
2006-09-29 02:49:00,1.1104,1.11063,1.11032,1.11052,150400002.0
2006-09-29 02:50:00,1.11043,1.11059,1.11041,1.11046,121000001.0
2006-09-29 02:51:00,1.11059,1.11064,1.11041,1.11041,165099999.0
2006-09-29 02:52:00,1.11058,1.11074,1.11052,1.11074,103300003.0
2006-09-29 02:53:00,1.1107,1.11085,1.1107,1.11083,121499998.0
2006-09-29 02:54:00,1.11091,1.11099,1.11091,1.11099,47700001.0
2006-09-29 02:55:00,1.11106,1.11106,1.11106,1.11106,4000000.0
2006-09-29 02:56:00,1.11108,1.11137,1.11108,1.11119,109600000.0
2006-09-29 02:57:00,1.11113,1.1112,1.11097,1.1112,86400001.0
2006-09-29 02:58:00,1.11098,1.1112,1.11095,1.11112,130100000.0
2006-09-29 02:59:00,1.11125,1.11125,1.11112,1.11115,40200000.0
2006-09-29 03:00:00,1.11118,1.11118,1.11105,1.11118,59400000.0
2006-09-29 03:01:00,1.11103,1.11103,1.11083,1.1109,13900000.0
2006-09-29 03:02:00,1.11108,1.11115,1.11073,1.11108,64699999.0
2006-09-29 03:03:00,1.1112,1.1112,1.11103,1.11117,24200000.0
2006-09-29 03:04:00,1.11125,1.11125,1.11113,1.11113,103200001.0
2006-09-29 03:05:00,1.11108,1.11124,1.11102,1.11119,69599999.0
2006-09-29 03:06:00,1.11105,1.11129,1.11094,1.11103,127500003.0
2006-09-29 03:07:00,1.11128,1.11128,1.11128,1.11128,3200000.0
2006-09-29 03:08:00,1.11127,1.11136,1.11114,1.11117,101800000.0
2006-09-29 03:09:00,1.11122,1.11122,1.11101,1.11108,86300002.0
2006-09-29 03:10:00,1.11108,1.11108,1.11108,1.11108,4200000.0
2006-09-29 03:11:00,1.11122,1.11122,1.11118,1.11118,9600000.0
2006-09-29 03:12:00,1.1113,1.11135,1.1113,1.11132,37199999.0
2006-09-29 03:13:00,1.11137,1.11137,1.11122,1.11125,12700000.0
2006-09-29 03:14:00,1.11135,1.11142,1.11127,1.11127,126499999.0
2006-09-29 03:15:00,1.11124,1.11127,1.11116,1.11116,22400000.0
2006-09-29 03:16:00,1.11124,1.11134,1.11124,1.11134,61600001.0
2006-09-29 03:17:00,1.11132,1.11135,1.11125,1.11125,34000000.0
2006-09-29 03:18:00,1.11139,1.11151,1.11129,1.11151,115000000.0
2006-09-29 03:19:00,1.11147,1.11152,1.11139,1.11145,68999999.0
2006-09-29 03:20:00,1.11149,1.11156,1.11145,1.1115,165400001.0
2006-09-29 03:21:00,1.11146,1.11156,1.11135,1.11142,91000000.0
2006-09-29 03:22:00,1.11142,1.11144,1.1112,1.1112,67499997.0
2006-09-29 03:23:00,1.11107,1.11153,1.11107,1.11153,108000003.0
2006-09-29 03:24:00,1.11169,1.11178,1.11169,1.11178,27300000.0
2006-09-29 03:25:00,1.11177,1.11177,1.11152,1.11175,42499998.0
2006-09-29 03:26:00,1.11185,1.11189,1.11166,1.11166,67500000.0
2006-09-29 03:27:00,1.11167,1.11178,1.11166,1.11167,56100000.0
2006-09-29 03:28:00,1.11177,1.11178,1.11142,1.1116,152600001.0
2006-09-29 03:29:00,1.11164,1.11174,1.11157,1.11157,90200000.0
2006-09-29 03:30:00,1.11162,1.11177,1.11158,1.11158,138500001.0
2006-09-29 03:31:00,1.11157,1.1117,1.11156,1.11161,108599999.0
2006-09-29 03:32:00,1.11164,1.11166,1.11164,1.11166,4000000.0
2006-09-29 03:33:00,1.11158,1.11166,1.11158,1.11166,43200000.0
2006-09-29 03:34:00,1.11162,1.11171,1.11162,1.11171,4000000.0
2006-09-29 03:35:00,1.11163,1.11168,1.11161,1.11168,65200001.0
2006-09-29 03:36:00,1.11163,1.11175,1.11163,1.11175,35000000.0
2006-09-29 03:37:00,1.11179,1.11179,1.11166,1.11173,145800002.0
2006-09-29 03:38:00,1.11165,1.11175,1.11165,1.11175,29900000.0
2006-09-29 03:39:00,1.1117,1.11175,1.11167,1.1117,75100001.0
2006-09-29 03:40:00,1.1115,1.1115,1.11123,1.11127,97400001.0
2006-09-29 03:41:00,1.11115,1.11159,1.11107,1.11133,141200000.0
2006-09-29 03:42:00,1.11125,1.1113,1.11125,1.1113,63200002.0
2006-09-29 03:43:00,1.1113,1.1113,1.11105,1.11105,62600001.0
2006-09-29 03:44:00,1.11115,1.11129,1.11114,1.11114,27699999.0
2006-09-29 03:45:00,1.11112,1.11112,1.1109,1.1109,51000000.0
2006-09-29 03:46:00,1.1111,1.11113,1.1111,1.11113,82700001.0
2006-09-29 03:47:00,1.11103,1.1112,1.11086,1.11097,87800001.0
2006-09-29 03:48:00,1.11105,1.11112,1.11105,1.11105,135300001.0
2006-09-29 03:49:00,1.11107,1.11107,1.11095,1.11095,87100000.0
2006-09-29 03:50:00,1.11098,1.11109,1.11098,1.11103,128300000.0
2006-09-29 03:51:00,1.11107,1.11125,1.11107,1.11125,80599998.0
2006-09-29 03:52:00,1.11118,1.11122,1.11118,1.11122,20700000.0
2006-09-29 03:53:00,1.11135,1.11135,1.11125,1.11135,86900001.0
2006-09-29 03:54:00,1.11126,1.11126,1.11109,1.11112,74500001.0
2006-09-29 03:55:00,1.11116,1.11122,1.11097,1.11101,198199999.0
2006-09-29 03:56:00,1.11106,1.11125,1.11106,1.11115,52899999.0
2006-09-29 03:57:00,1.11118,1.11118,1.11118,1.11118,49400001.0
2006-09-29 03:58:00,1.11101,1.11122,1.11101,1.11122,58400002.0
2006-09-29 03:59:00,1.1111,1.11123,1.11107,1.11107,114500000.0
2006-09-29 04:00:00,1.11114,1.11121,1.11114,1.11121,33700000.0
2006-09-29 04:01:00,1.11118,1.11118,1.11111,1.11111,42299999.0
2006-09-29 04:02:00,1.11103,1.11118,1.111,1.1111,107699999.0
2006-09-29 04:03:00,1.11115,1.11115,1.11115,1.11115,14100000.0
2006-09-29 04:04:00,1.11108,1.11108,1.11095,1.11097,102099999.0
2006-09-29 04:05:00,1.11101,1.11125,1.11101,1.11125,94300000.0
2006-09-29 04:06:00,1.11113,1.1112,1.11106,1.11112,176300001.0
2006-09-29 04:07:00,1.1112,1.11125,1.11115,1.11125,62700001.0
2006-09-29 04:08:00,1.11115,1.1112,1.11115,1.1112,39900000.0
2006-09-29 04:09:00,1.1111,1.11126,1.11106,1.11106,102500000.0
2006-09-29 04:10:00,1.11118,1.11118,1.11099,1.11103,117500001.0
2006-09-29 04:11:00,1.11095,1.111,1.11095,1.111,19100000.0
2006-09-29 04:12:00,1.11102,1.11105,1.11095,1.111,163800001.0
2006-09-29 04:13:00,1.11105,1.11105,1.111,1.111,82800001.0
2006-09-29 04:14:00,1.111,1.11105,1.11095,1.11095,35399999.0
2006-09-29 04:15:00,1.11095,1.11095,1.11095,1.11095,4800000.0
2006-09-29 04:16:00,1.11099,1.11106,1.11099,1.11106,19900000.0
2006-09-29 04:17:00,1.11096,1.11107,1.11096,1.11106,59800001.0
2006-09-29 04:18:00,1.11085,1.11118,1.11082,1.11101,121000002.0
2006-09-29 04:19:00,1.11099,1.11103,1.11072,1.11072,69300000.0
2006-09-29 04:20:00,1.11103,1.11103,1.11102,1.11102,39900000.0
2006-09-29 04:21:00,1.11105,1.1111,1.111,1.11108,105000001.0
2006-09-29 04:22:00,1.11081,1.11113,1.11081,1.11095,116499998.0
2006-09-29 04:23:00,1.1111,1.1111,1.11105,1.11105,137999999.0
2006-09-29 04:24:00,1.111,1.11104,1.11094,1.11094,61800000.0
2006-09-29 04:25:00,1.11102,1.11104,1.11082,1.11082,91000004.0
2006-09-29 04:26:00,1.11077,1.11097,1.11077,1.11084,97600000.0
2006-09-29 04:27:00,1.11094,1.11104,1.11094,1.11104,21700001.0
2006-09-29 04:28:00,1.1109,1.1109,1.1109,1.1109,19100000.0
2006-09-29 04:29:00,1.11098,1.11098,1.11081,1.11086,119100002.0
2006-09-29 04:30:00,1.11085,1.11095,1.11085,1.11095,22600001.0
2006-09-29 04:31:00,1.11095,1.11095,1.11085,1.1109,16000000.0
2006-09-29 04:32:00,1.11084,1.11113,1.11084,1.11113,87300001.0
2006-09-29 04:33:00,1.11115,1.1112,1.1111,1.11115,47800000.0
2006-09-29 04:34:00,1.11098,1.11112,1.11091,1.11103,41000000.0
2006-09-29 04:35:00,1.11118,1.11118,1.11114,1.11114,49200001.0
2006-09-29 04:36:00,1.1112,1.1112,1.11089,1.11095,163000001.0
2006-09-29 04:37:00,1.11112,1.11119,1.11112,1.11119,64599998.0
2006-09-29 04:38:00,1.1112,1.11125,1.11117,1.1112,123699998.0
2006-09-29 04:39:00,1.11118,1.1112,1.11118,1.1112,27899999.0
2006-09-29 04:40:00,1.11093,1.1112,1.11091,1.11112,107100001.0
2006-09-29 04:41:00,1.11126,1.11126,1.11091,1.11091,56500001.0
2006-09-29 04:42:00,1.1109,1.11116,1.11079,1.11106,75100000.0
2006-09-29 04:43:00,1.11105,1.11117,1.11079,1.11113,109199999.0
2006-09-29 04:44:00,1.1112,1.1112,1.1112,1.1112,39799998.0
2006-09-29 04:45:00,1.11112,1.11112,1.11108,1.11108,26300000.0
2006-09-29 04:46:00,1.1112,1.11122,1.11115,1.1112,126900002.0
2006-09-29 04:47:00,1.11117,1.11138,1.11117,1.11126,55000000.0
2006-09-29 04:48:00,1.11128,1.11128,1.11117,1.11117,42200001.0
2006-09-29 04:49:00,1.1114,1.11151,1.11129,1.11139,164499999.0
2006-09-29 04:50:00,1.11114,1.11127,1.11114,1.1112,23100000.0
2006-09-29 04:51:00,1.11135,1.11135,1.11125,1.1113,117100000.0
2006-09-29 04:52:00,1.1113,1.1113,1.1112,1.11127,22300000.0
2006-09-29 04:53:00,1.11127,1.11135,1.11125,1.1113,34100000.0
2006-09-29 04:54:00,1.1113,1.11132,1.11125,1.1113,118300000.0
2006-09-29 04:55:00,1.11125,1.11135,1.11125,1.11132,62800000.0
2006-09-29 04:56:00,1.11127,1.11138,1.11127,1.11138,91499998.0
2006-09-29 04:57:00,1.1114,1.11148,1.11135,1.11135,79700001.0
2006-09-29 04:58:00,1.11126,1.11128,1.11122,1.11128,128899997.0
2006-09-29 04:59:00,1.11122,1.11123,1.11094,1.1112,114999997.0
2006-09-29 05:00:00,1.11127,1.11127,1.11113,1.11113,11200000.0
2006-09-29 05:01:00,1.11113,1.11113,1.11081,1.11103,76900000.0
2006-09-29 05:02:00,1.1112,1.11128,1.11112,1.1112,104100003.0
2006-09-29 05:03:00,1.11113,1.11123,1.11112,1.11119,84000001.0
2006-09-29 05:04:00,1.11115,1.11125,1.11115,1.1112,112600001.0
2006-09-29 05:05:00,1.1112,1.1112,1.1112,1.1112,28000000.0
2006-09-29 05:06:00,1.11125,1.11136,1.11125,1.11136,27800000.0
2006-09-29 05:07:00,1.11154,1.11165,1.11147,1.11162,100400001.0
2006-09-29 05:08:00,1.11158,1.11158,1.11145,1.11145,68499999.0
2006-09-29 05:09:00,1.1115,1.11155,1.11142,1.11143,151200003.0
2006-09-29 05:10:00,1.11145,1.1115,1.11142,1.11148,135800004.0
2006-09-29 05:11:00,1.11142,1.11142,1.11133,1.11133,95600000.0
2006-09-29 05:12:00,1.11144,1.1115,1.11142,1.11142,64400001.0
2006-09-29 05:13:00,1.11136,1.11162,1.11136,1.11162,67000000.0
2006-09-29 05:14:00,1.11172,1.11172,1.11165,1.1117,60999998.0
2006-09-29 05:15:00,1.11158,1.1117,1.11155,1.11156,48700000.0
2006-09-29 05:16:00,1.11167,1.11167,1.11134,1.11135,54899999.0
2006-09-29 05:17:00,1.1114,1.11142,1.11135,1.11135,99400000.0
2006-09-29 05:18:00,1.11138,1.11145,1.11138,1.1114,91399999.0
2006-09-29 05:19:00,1.11125,1.11139,1.1111,1.11136,93600000.0
2006-09-29 05:20:00,1.11145,1.11145,1.11127,1.11131,27399999.0
2006-09-29 05:21:00,1.11127,1.11127,1.11123,1.11123,51400001.0
2006-09-29 05:22:00,1.11125,1.11148,1.11125,1.11125,78300002.0
2006-09-29 05:23:00,1.1112,1.11135,1.1112,1.11128,73900001.0
2006-09-29 05:24:00,1.11132,1.11132,1.11119,1.11132,75899999.0
2006-09-29 05:25:00,1.11127,1.11142,1.11127,1.11135,37400000.0
2006-09-29 05:26:00,1.11133,1.11142,1.11133,1.11134,33400000.0
2006-09-29 05:27:00,1.11103,1.11131,1.11103,1.11122,117299999.0
2006-09-29 05:28:00,1.1114,1.1114,1.1114,1.1114,46800001.0
2006-09-29 05:29:00,1.1114,1.1114,1.11135,1.11137,139200001.0
2006-09-29 05:30:00,1.11132,1.1114,1.11132,1.11135,163099999.0
2006-09-29 05:31:00,1.11143,1.11149,1.11137,1.11148,168900001.0
2006-09-29 05:32:00,1.11139,1.11139,1.11123,1.11131,131099999.0
2006-09-29 05:33:00,1.1115,1.1115,1.1115,1.1115,8800000.0
2006-09-29 05:34:00,1.11145,1.1115,1.11143,1.11143,78900000.0
2006-09-29 05:35:00,1.11145,1.11161,1.11124,1.11128,32300000.0
2006-09-29 05:36:00,1.1115,1.11155,1.1115,1.11155,35200000.0
2006-09-29 05:37:00,1.11145,1.1115,1.11145,1.1115,19100000.0
2006-09-29 05:38:00,1.11153,1.11153,1.11128,1.11144,91899999.0
2006-09-29 05:39:00,1.1115,1.11155,1.11145,1.11155,126600001.0
2006-09-29 05:40:00,1.11146,1.11151,1.11139,1.11148,112600000.0
2006-09-29 05:41:00,1.11153,1.11155,1.1115,1.11155,19200000.0
2006-09-29 05:42:00,1.11157,1.11161,1.11157,1.11158,49900002.0
2006-09-29 05:43:00,1.11152,1.11168,1.11152,1.11168,10600000.0
2006-09-29 05:44:00,1.11154,1.1117,1.11154,1.1117,99300001.0
2006-09-29 05:45:00,1.1116,1.11175,1.1116,1.11165,159999999.0
2006-09-29 05:46:00,1.11172,1.11182,1.11172,1.11182,41500000.0
2006-09-29 05:47:00,1.11178,1.11179,1.11167,1.11171,149499998.0
2006-09-29 05:48:00,1.11169,1.11184,1.11169,1.11174,49200000.0
2006-09-29 05:49:00,1.11178,1.11178,1.1117,1.11172,25800000.0
2006-09-29 05:50:00,1.11165,1.11172,1.11165,1.1117,77499999.0
2006-09-29 05:51:00,1.11165,1.11192,1.11165,1.1117,61899999.0
2006-09-29 05:52:00,1.11179,1.11188,1.11165,1.11165,152999999.0
2006-09-29 05:53:00,1.11168,1.11182,1.11161,1.11182,61400001.0
2006-09-29 05:54:00,1.11185,1.11185,1.1118,1.1118,18400000.0
2006-09-29 05:55:00,1.11183,1.11186,1.11163,1.11167,119100000.0
2006-09-29 05:56:00,1.11178,1.1118,1.11178,1.1118,64900002.0
2006-09-29 05:57:00,1.11175,1.1118,1.11175,1.1118,139400000.0
2006-09-29 05:58:00,1.1118,1.11185,1.11175,1.11175,62400001.0
2006-09-29 05:59:00,1.11174,1.11181,1.11171,1.1118,176799998.0
2006-09-29 06:00:00,1.11176,1.11176,1.11169,1.1117,66000000.0
2006-09-29 06:01:00,1.11172,1.11176,1.11157,1.1117,78100000.0
2006-09-29 06:02:00,1.11165,1.11177,1.11165,1.11173,139099999.0
2006-09-29 06:03:00,1.11173,1.1118,1.11171,1.11172,94499998.0
2006-09-29 06:04:00,1.1117,1.11179,1.1117,1.11175,29000000.0
2006-09-29 06:05:00,1.11185,1.11185,1.11173,1.11175,58499999.0
2006-09-29 06:06:00,1.1118,1.1118,1.11175,1.11175,73099999.0
2006-09-29 06:07:00,1.11171,1.11178,1.11158,1.11177,91099997.0
2006-09-29 06:08:00,1.1118,1.11181,1.11175,1.1118,110600000.0
2006-09-29 06:09:00,1.1118,1.1118,1.11175,1.11175,94099997.0
2006-09-29 06:10:00,1.11185,1.11185,1.11165,1.11173,28700001.0
2006-09-29 06:11:00,1.11165,1.11175,1.11165,1.11168,114400001.0
2006-09-29 06:12:00,1.11166,1.11172,1.11166,1.11167,47900000.0
2006-09-29 06:13:00,1.11175,1.1118,1.11175,1.1118,30200000.0
2006-09-29 06:14:00,1.11185,1.11193,1.11185,1.11192,45300000.0
2006-09-29 06:15:00,1.11192,1.11201,1.11185,1.11197,51900000.0
2006-09-29 06:16:00,1.1119,1.11195,1.11185,1.11193,156199997.0
2006-09-29 06:17:00,1.11195,1.11206,1.11184,1.11189,110499996.0
2006-09-29 06:18:00,1.11194,1.11201,1.11191,1.11191,105800000.0
2006-09-29 06:19:00,1.11163,1.11182,1.11144,1.1117,88100001.0
2006-09-29 06:20:00,1.11184,1.11184,1.11172,1.11172,50999999.0
2006-09-29 06:21:00,1.11165,1.11178,1.11163,1.11178,76299999.0
2006-09-29 06:22:00,1.11159,1.11173,1.11149,1.11149,149700001.0
2006-09-29 06:23:00,1.11175,1.1118,1.11175,1.1118,71200001.0
2006-09-29 06:24:00,1.1118,1.11183,1.11175,1.1118,116699998.0
2006-09-29 06:25:00,1.11169,1.11177,1.11145,1.11169,128100001.0
2006-09-29 06:26:00,1.11178,1.11188,1.11175,1.11175,63000000.0
2006-09-29 06:27:00,1.11177,1.11177,1.11169,1.11169,74599999.0
2006-09-29 06:28:00,1.11153,1.1119,1.11141,1.11155,114099999.0
2006-09-29 06:29:00,1.11165,1.11178,1.11165,1.11178,119800001.0
2006-09-29 06:30:00,1.11182,1.11182,1.11182,1.11182,23900000.0
2006-09-29 06:31:00,1.11178,1.11178,1.11167,1.1117,142000000.0
2006-09-29 06:32:00,1.11177,1.11178,1.11177,1.11178,47199999.0
2006-09-29 06:33:00,1.11166,1.11167,1.1115,1.11167,160599999.0
2006-09-29 06:34:00,1.11177,1.11177,1.11175,1.11175,84500000.0
2006-09-29 06:35:00,1.1117,1.11182,1.11169,1.11172,194300000.0
2006-09-29 06:36:00,1.11173,1.11173,1.11173,1.11173,4800000.0
2006-09-29 06:37:00,1.1118,1.11182,1.11175,1.1118,81900000.0
2006-09-29 06:38:00,1.11188,1.11188,1.1118,1.1118,30900000.0
2006-09-29 06:39:00,1.11178,1.1118,1.11175,1.1118,70700000.0
2006-09-29 06:40:00,1.11185,1.11185,1.11175,1.11183,77499999.0
2006-09-29 06:41:00,1.11177,1.11181,1.11167,1.11179,159600001.0
2006-09-29 06:42:00,1.11153,1.11169,1.11132,1.11152,48000001.0
2006-09-29 06:43:00,1.11175,1.1118,1.11175,1.1118,55900000.0
2006-09-29 06:44:00,1.11144,1.11171,1.11142,1.11161,54199999.0
2006-09-29 06:45:00,1.11171,1.1118,1.11171,1.11173,105399999.0
2006-09-29 06:46:00,1.11185,1.11185,1.11175,1.11175,75100001.0
2006-09-29 06:47:00,1.11172,1.11189,1.11166,1.11175,108900001.0
2006-09-29 06:48:00,1.1118,1.11183,1.11175,1.11183,57400000.0
2006-09-29 06:49:00,1.11184,1.11184,1.11168,1.11172,48600000.0
2006-09-29 06:50:00,1.1118,1.11182,1.11175,1.1118,32800000.0
2006-09-29 06:51:00,1.11176,1.11176,1.11147,1.11173,64500001.0
2006-09-29 06:52:00,1.1118,1.11185,1.1117,1.11175,119100001.0
2006-09-29 06:53:00,1.11178,1.11178,1.11178,1.11178,2600000.0
2006-09-29 06:54:00,1.11155,1.11163,1.11139,1.11139,150700001.0
2006-09-29 06:55:00,1.11182,1.11182,1.11172,1.11172,49300000.0
2006-09-29 06:56:00,1.1117,1.11175,1.1117,1.1117,123800000.0
2006-09-29 06:57:00,1.1117,1.1117,1.11165,1.11165,20000000.0
2006-09-29 06:58:00,1.1117,1.11176,1.11161,1.11163,73500001.0
2006-09-29 06:59:00,1.1115,1.11165,1.1115,1.1116,167099999.0
2006-09-29 07:00:00,1.11155,1.1116,1.11155,1.11155,99399999.0
2006-09-29 07:01:00,1.11165,1.11165,1.11155,1.11155,65099999.0
2006-09-29 07:02:00,1.11156,1.11156,1.11146,1.11146,16800000.0
2006-09-29 07:03:00,1.11149,1.11184,1.11149,1.11179,108800000.0
2006-09-29 07:04:00,1.11175,1.1118,1.11169,1.11172,104899998.0
2006-09-29 07:05:00,1.11166,1.11176,1.11166,1.11176,36700000.0
2006-09-29 07:06:00,1.11185,1.11185,1.11175,1.1118,100400000.0
2006-09-29 07:07:00,1.1118,1.11183,1.11175,1.11175,37100000.0
2006-09-29 07:08:00,1.11175,1.11175,1.11175,1.11175,5600000.0
2006-09-29 07:09:00,1.11175,1.11185,1.11175,1.11175,159799998.0
2006-09-29 07:10:00,1.11176,1.11176,1.11176,1.11176,10500000.0
2006-09-29 07:11:00,1.11178,1.11178,1.11173,1.11178,68399999.0
2006-09-29 07:12:00,1.11169,1.11183,1.11145,1.11145,94200000.0
2006-09-29 07:13:00,1.1118,1.11185,1.11172,1.1118,111800002.0
2006-09-29 07:14:00,1.11177,1.11185,1.11177,1.11185,100800002.0
2006-09-29 07:15:00,1.11185,1.11188,1.11175,1.11175,91199999.0
2006-09-29 07:16:00,1.11173,1.11186,1.11166,1.11176,78399998.0
2006-09-29 07:17:00,1.11174,1.11185,1.11157,1.1117,142400000.0
2006-09-29 07:18:00,1.1115,1.11169,1.11145,1.11164,65500000.0
2006-09-29 07:19:00,1.11153,1.11177,1.11153,1.11162,149199996.0
2006-09-29 07:20:00,1.11171,1.11174,1.11171,1.11174,29199999.0
2006-09-29 07:21:00,1.11168,1.1118,1.11167,1.11177,201200001.0
2006-09-29 07:22:00,1.11157,1.11168,1.11134,1.11168,163000000.0
2006-09-29 07:23:00,1.11178,1.1118,1.11173,1.11173,32600000.0
2006-09-29 07:24:00,1.11176,1.11176,1.11171,1.11171,1600000.0
2006-09-29 07:25:00,1.11158,1.11169,1.11143,1.11148,107000001.0
2006-09-29 07:26:00,1.11146,1.1117,1.11131,1.11152,114799999.0
2006-09-29 07:27:00,1.11173,1.11173,1.11164,1.11164,2400000.0
2006-09-29 07:28:00,1.11159,1.11179,1.11159,1.11176,148500002.0
2006-09-29 07:29:00,1.11169,1.11173,1.11169,1.11173,8200000.0
2006-09-29 07:30:00,1.11169,1.11171,1.11169,1.11171,16900000.0
2006-09-29 07:31:00,1.11145,1.11149,1.1111,1.11113,119800001.0
2006-09-29 07:32:00,1.11175,1.11182,1.11167,1.11182,61000000.0
2006-09-29 07:33:00,1.11179,1.11179,1.1117,1.11172,124900001.0
2006-09-29 07:34:00,1.11165,1.1117,1.11165,1.1117,73000000.0
2006-09-29 07:35:00,1.11168,1.11181,1.11168,1.11178,61800001.0
2006-09-29 07:36:00,1.11178,1.11179,1.11168,1.11168,123799997.0
2006-09-29 07:37:00,1.11172,1.11178,1.11172,1.11173,79500001.0
2006-09-29 07:38:00,1.11185,1.11185,1.11175,1.1118,47299999.0
2006-09-29 07:39:00,1.11162,1.11177,1.11159,1.11175,245000005.0
2006-09-29 07:40:00,1.11173,1.11173,1.11168,1.11168,53500000.0
2006-09-29 07:41:00,1.11169,1.11171,1.11169,1.11171,27099999.0
2006-09-29 07:42:00,1.11177,1.11185,1.11175,1.11185,121499999.0
2006-09-29 07:43:00,1.11178,1.11188,1.11167,1.11174,109100002.0
2006-09-29 07:44:00,1.11185,1.11188,1.11151,1.11188,138500003.0
2006-09-29 07:45:00,1.11167,1.11181,1.11159,1.11162,97400002.0
2006-09-29 07:46:00,1.11162,1.11181,1.1116,1.1117,119700001.0
2006-09-29 07:47:00,1.11143,1.11177,1.11132,1.11177,153100002.0
2006-09-29 07:48:00,1.1118,1.11183,1.11171,1.11171,105900001.0
2006-09-29 07:49:00,1.11172,1.11179,1.1117,1.11178,90899999.0
2006-09-29 07:50:00,1.11164,1.11175,1.11153,1.11153,125099997.0
2006-09-29 07:51:00,1.11167,1.11169,1.11135,1.11156,241499999.0
2006-09-29 07:52:00,1.11176,1.11176,1.11169,1.11169,29900000.0
2006-09-29 07:53:00,1.11173,1.11178,1.11173,1.11178,30000000.0
2006-09-29 07:54:00,1.11176,1.11176,1.11156,1.11156,151500000.0
2006-09-29 07:55:00,1.11158,1.11179,1.11149,1.11179,92600000.0
2006-09-29 07:56:00,1.11177,1.1118,1.11177,1.1118,35500000.0
2006-09-29 07:57:00,1.11155,1.11184,1.11145,1.11179,108700001.0
2006-09-29 07:58:00,1.11171,1.11178,1.11167,1.11178,8300000.0
2006-09-29 07:59:00,1.11173,1.11203,1.11173,1.11191,94799999.0
2006-09-29 08:00:00,1.11183,1.112,1.11177,1.112,103800002.0
2006-09-29 08:01:00,1.11197,1.11198,1.11189,1.11193,127499997.0
2006-09-29 08:02:00,1.11195,1.11205,1.11193,1.11193,15800000.0
2006-09-29 08:03:00,1.11192,1.11201,1.11189,1.11197,125100000.0
2006-09-29 08:04:00,1.11185,1.11194,1.11162,1.11194,185800003.0
2006-09-29 08:05:00,1.11188,1.11188,1.11172,1.1118,121000001.0
2006-09-29 08:06:00,1.11189,1.1119,1.11171,1.11185,94400002.0
2006-09-29 08:07:00,1.1118,1.11183,1.11175,1.1118,109999999.0
2006-09-29 08:08:00,1.11179,1.11179,1.11174,1.11174,35200000.0
2006-09-29 08:09:00,1.11158,1.11194,1.11156,1.11183,61400000.0
2006-09-29 08:10:00,1.11178,1.1118,1.11168,1.11178,121100002.0
2006-09-29 08:11:00,1.11177,1.11188,1.11177,1.11188,47200000.0
2006-09-29 08:12:00,1.11182,1.11182,1.11173,1.11177,28300000.0
2006-09-29 08:13:00,1.11183,1.11187,1.11175,1.11175,81400000.0
2006-09-29 08:14:00,1.11174,1.1118,1.11165,1.11165,62300000.0
2006-09-29 08:15:00,1.11158,1.11158,1.11148,1.11151,115400003.0
2006-09-29 08:16:00,1.11171,1.11175,1.11163,1.11164,71400000.0
2006-09-29 08:17:00,1.11163,1.11174,1.11156,1.11173,131900002.0
2006-09-29 08:18:00,1.11155,1.11155,1.11155,1.11155,35099998.0
2006-09-29 08:19:00,1.11165,1.11165,1.1116,1.11165,18400000.0
2006-09-29 08:20:00,1.1116,1.1116,1.1116,1.1116,49699999.0
2006-09-29 08:21:00,1.1117,1.1117,1.11148,1.11148,64600000.0
2006-09-29 08:22:00,1.11162,1.11163,1.11118,1.11137,114100001.0
2006-09-29 08:23:00,1.1114,1.11148,1.11134,1.11148,99299999.0
2006-09-29 08:24:00,1.11152,1.11164,1.11152,1.1116,111799998.0
2006-09-29 08:25:00,1.1116,1.1116,1.11152,1.1116,49900000.0
2006-09-29 08:26:00,1.11159,1.11171,1.11159,1.11171,43799999.0
2006-09-29 08:27:00,1.11163,1.11179,1.11163,1.11179,67999998.0
2006-09-29 08:28:00,1.11182,1.11189,1.11177,1.11182,142699998.0
2006-09-29 08:29:00,1.11178,1.11178,1.11163,1.11163,68599999.0
2006-09-29 08:30:00,1.11185,1.11196,1.1115,1.11163,160299996.0
2006-09-29 08:31:00,1.11173,1.11179,1.11171,1.11179,122799999.0
2006-09-29 08:32:00,1.11185,1.11185,1.11173,1.1118,64700000.0
2006-09-29 08:33:00,1.11175,1.11183,1.11164,1.11175,71799999.0
2006-09-29 08:34:00,1.11172,1.1119,1.11172,1.1119,59200001.0
2006-09-29 08:35:00,1.112,1.11203,1.11193,1.11203,143200002.0
2006-09-29 08:36:00,1.11199,1.11199,1.11189,1.11189,22299999.0
2006-09-29 08:37:00,1.11186,1.11186,1.11184,1.11184,31100000.0
2006-09-29 08:38:00,1.1118,1.1118,1.11173,1.11177,146500003.0
2006-09-29 08:39:00,1.11176,1.11184,1.11174,1.11174,63799999.0
2006-09-29 08:40:00,1.11167,1.1117,1.11167,1.1117,19100000.0
2006-09-29 08:41:00,1.11172,1.1118,1.11161,1.11161,94899999.0
2006-09-29 08:42:00,1.11166,1.11178,1.11166,1.11178,98399999.0
2006-09-29 08:43:00,1.11185,1.11185,1.11173,1.11175,106399998.0
2006-09-29 08:44:00,1.11178,1.11182,1.11173,1.11173,58700000.0
2006-09-29 08:45:00,1.11167,1.11167,1.11157,1.11157,102299999.0
2006-09-29 08:46:00,1.11164,1.11172,1.11147,1.11162,63600001.0
2006-09-29 08:47:00,1.11157,1.11157,1.1115,1.1115,12200000.0
2006-09-29 08:48:00,1.1116,1.1116,1.11155,1.11155,11200000.0
2006-09-29 08:49:00,1.1116,1.11169,1.11158,1.11169,55299998.0
2006-09-29 08:50:00,1.11165,1.11175,1.11165,1.11175,26100000.0
2006-09-29 08:51:00,1.11172,1.11189,1.11172,1.11189,41600000.0
2006-09-29 08:52:00,1.11187,1.11199,1.11187,1.11199,144599999.0
2006-09-29 08:53:00,1.1119,1.11198,1.11185,1.11196,82700000.0
2006-09-29 08:54:00,1.11195,1.112,1.11194,1.11198,111099998.0
2006-09-29 08:55:00,1.11191,1.11201,1.11181,1.11189,150800002.0
2006-09-29 08:56:00,1.11176,1.11176,1.11164,1.11175,85800000.0
2006-09-29 08:57:00,1.1117,1.11175,1.11163,1.11163,64299999.0
2006-09-29 08:58:00,1.11174,1.11191,1.11173,1.1118,104599998.0
2006-09-29 08:59:00,1.11175,1.11176,1.11162,1.11162,68099999.0
2006-09-29 09:00:00,1.11161,1.11161,1.11139,1.11139,92899999.0
2006-09-29 09:01:00,1.11135,1.11135,1.11135,1.11135,85100001.0
2006-09-29 09:02:00,1.1114,1.11142,1.11131,1.11131,132800002.0
2006-09-29 09:03:00,1.11145,1.11156,1.11145,1.1115,69600000.0
2006-09-29 09:04:00,1.11148,1.11148,1.11145,1.11148,43800000.0
2006-09-29 09:05:00,1.1115,1.1115,1.11145,1.11145,59900000.0
2006-09-29 09:06:00,1.11143,1.11152,1.11143,1.11147,62500002.0
2006-09-29 09:07:00,1.1115,1.11162,1.1115,1.1116,18400000.0
2006-09-29 09:08:00,1.11168,1.11172,1.11157,1.11159,128600003.0
2006-09-29 09:09:00,1.1115,1.1116,1.11139,1.1116,115399998.0
2006-09-29 09:10:00,1.11162,1.11162,1.11157,1.11157,185700000.0
2006-09-29 09:11:00,1.11152,1.11163,1.11152,1.1116,135500000.0
2006-09-29 09:12:00,1.11163,1.11165,1.11163,1.11165,66100001.0
2006-09-29 09:13:00,1.11158,1.11158,1.11152,1.11152,29499999.0
2006-09-29 09:14:00,1.11169,1.11171,1.11169,1.11171,5600000.0
2006-09-29 09:15:00,1.11182,1.11185,1.11178,1.11178,45700000.0
2006-09-29 09:16:00,1.11178,1.11178,1.11171,1.11178,147199998.0
2006-09-29 09:17:00,1.11175,1.11185,1.1117,1.11175,98799999.0
2006-09-29 09:18:00,1.11166,1.11166,1.11162,1.11162,65699998.0
2006-09-29 09:19:00,1.11153,1.11174,1.1115,1.11169,34300000.0
2006-09-29 09:20:00,1.11171,1.11171,1.11148,1.11161,89000001.0
2006-09-29 09:21:00,1.11159,1.11159,1.11151,1.11154,125000002.0
2006-09-29 09:22:00,1.11187,1.112,1.11187,1.112,32000000.0
2006-09-29 09:23:00,1.11222,1.11233,1.11222,1.11233,1400000.0
2006-09-29 09:24:00,1.11249,1.11261,1.11244,1.11247,137900003.0
2006-09-29 09:25:00,1.11247,1.11254,1.1123,1.11254,163399999.0
2006-09-29 09:26:00,1.1126,1.11295,1.11248,1.11295,140300000.0
2006-09-29 09:27:00,1.11297,1.11317,1.11297,1.11302,147900000.0
2006-09-29 09:28:00,1.11292,1.11312,1.11292,1.11312,55399998.0
2006-09-29 09:29:00,1.11316,1.11319,1.11312,1.11312,43100000.0
2006-09-29 09:30:00,1.11317,1.11321,1.11317,1.11321,38000001.0
2006-09-29 09:31:00,1.11346,1.11359,1.11346,1.11359,27200000.0
2006-09-29 09:32:00,1.11391,1.11412,1.11391,1.11411,68500000.0
2006-09-29 09:33:00,1.114,1.11403,1.11376,1.11403,47800000.0
2006-09-29 09:34:00,1.11404,1.11414,1.1139,1.11395,84100001.0
2006-09-29 09:35:00,1.11405,1.11405,1.11388,1.11399,116699999.0
2006-09-29 09:36:00,1.11406,1.11428,1.11406,1.11424,188899998.0
2006-09-29 09:37:00,1.11425,1.11433,1.11416,1.1142,73600000.0
2006-09-29 09:38:00,1.11422,1.11431,1.11418,1.11429,106800001.0
2006-09-29 09:39:00,1.1143,1.11435,1.11425,1.11433,123599999.0
2006-09-29 09:40:00,1.11428,1.11436,1.11421,1.1143,81500000.0
2006-09-29 09:41:00,1.11422,1.1143,1.11422,1.11425,93799997.0
2006-09-29 09:42:00,1.11434,1.11435,1.11424,1.11435,52900000.0
2006-09-29 09:43:00,1.11428,1.11448,1.11421,1.11447,114999999.0
2006-09-29 09:44:00,1.11442,1.11523,1.11442,1.11523,105300003.0
2006-09-29 09:45:00,1.11532,1.11532,1.11501,1.11518,92100000.0
2006-09-29 09:46:00,1.11518,1.11518,1.11506,1.11506,36899999.0
2006-09-29 09:47:00,1.11488,1.11518,1.11485,1.11513,132099997.0
2006-09-29 09:48:00,1.11513,1.11541,1.11513,1.11524,113000000.0
2006-09-29 09:49:00,1.11524,1.11524,1.11491,1.11498,101800000.0
2006-09-29 09:50:00,1.11495,1.115,1.11495,1.115,6400000.0
2006-09-29 09:51:00,1.11503,1.11507,1.115,1.11507,35200000.0
2006-09-29 09:52:00,1.11483,1.11494,1.11477,1.11477,95200001.0
2006-09-29 09:53:00,1.11472,1.11474,1.11446,1.11458,117400000.0
2006-09-29 09:54:00,1.11462,1.11466,1.11459,1.1146,77999998.0
2006-09-29 09:55:00,1.11459,1.11459,1.11449,1.11457,118900002.0
2006-09-29 09:56:00,1.11449,1.11449,1.11442,1.11442,64700000.0
2006-09-29 09:57:00,1.11444,1.11456,1.11441,1.11452,60999999.0
2006-09-29 09:58:00,1.11456,1.11456,1.11454,1.11454,19100000.0
2006-09-29 09:59:00,1.1145,1.11458,1.11438,1.1145,66500000.0
2006-09-29 10:00:00,1.11447,1.11455,1.11446,1.1145,97399997.0
2006-09-29 10:01:00,1.11445,1.1145,1.11445,1.1145,37000000.0
2006-09-29 10:02:00,1.11447,1.11451,1.11436,1.11442,104000004.0
2006-09-29 10:03:00,1.11452,1.11458,1.11446,1.11446,59200000.0
2006-09-29 10:04:00,1.11457,1.11459,1.11449,1.11455,124100000.0
2006-09-29 10:05:00,1.11464,1.11464,1.11463,1.11463,9600000.0
2006-09-29 10:06:00,1.11487,1.11538,1.11487,1.11538,56700000.0
2006-09-29 10:07:00,1.11533,1.11533,1.11517,1.11528,88699999.0
2006-09-29 10:08:00,1.1152,1.11553,1.1152,1.11546,73600001.0
2006-09-29 10:09:00,1.11544,1.11547,1.11538,1.11547,78400001.0
2006-09-29 10:10:00,1.11548,1.11556,1.11545,1.11545,70999998.0
2006-09-29 10:11:00,1.11528,1.11531,1.11513,1.11525,83100001.0
2006-09-29 10:12:00,1.11516,1.11542,1.11516,1.11542,87600000.0
2006-09-29 10:13:00,1.11542,1.11561,1.11542,1.11561,139099995.0
2006-09-29 10:14:00,1.11555,1.11556,1.1154,1.11556,113700000.0
2006-09-29 10:15:00,1.1156,1.1156,1.11539,1.11552,144800000.0
2006-09-29 10:16:00,1.11556,1.11562,1.11548,1.11548,158600001.0
2006-09-29 10:17:00,1.1155,1.11563,1.11545,1.11548,169999999.0
2006-09-29 10:18:00,1.11542,1.11542,1.11507,1.11508,102900001.0
2006-09-29 10:19:00,1.11507,1.11513,1.11454,1.11454,71100000.0
2006-09-29 10:20:00,1.11436,1.11439,1.11428,1.11438,67300001.0
2006-09-29 10:21:00,1.11434,1.11511,1.11434,1.1151,79899999.0
2006-09-29 10:22:00,1.11517,1.11523,1.11494,1.115,57900000.0
2006-09-29 10:23:00,1.11485,1.11505,1.11477,1.11488,130200000.0
2006-09-29 10:24:00,1.11493,1.11493,1.11478,1.11487,148899998.0
2006-09-29 10:25:00,1.11491,1.11531,1.11484,1.11531,129200001.0
2006-09-29 10:26:00,1.11536,1.11545,1.11529,1.1153,82099999.0
2006-09-29 10:27:00,1.11546,1.11547,1.11546,1.11547,27099999.0
2006-09-29 10:28:00,1.11544,1.11555,1.11536,1.11539,122599998.0
2006-09-29 10:29:00,1.11532,1.11535,1.11516,1.11535,101900001.0
2006-09-29 10:30:00,1.11532,1.11539,1.11525,1.11531,89399999.0
2006-09-29 10:31:00,1.11534,1.11541,1.11519,1.11532,120899998.0
2006-09-29 10:32:00,1.11523,1.11523,1.11503,1.11517,120799999.0
2006-09-29 10:33:00,1.11533,1.11535,1.11532,1.11532,77900002.0
2006-09-29 10:34:00,1.11521,1.11534,1.11512,1.11534,115900001.0
2006-09-29 10:35:00,1.11534,1.11544,1.11534,1.11542,159700003.0
2006-09-29 10:36:00,1.11542,1.11542,1.11513,1.1152,185300002.0
2006-09-29 10:37:00,1.11507,1.11507,1.11493,1.11505,73500000.0
2006-09-29 10:38:00,1.11507,1.11509,1.11494,1.11494,140799997.0
2006-09-29 10:39:00,1.11498,1.115,1.1149,1.1149,124600002.0
2006-09-29 10:40:00,1.11481,1.11494,1.1148,1.1149,72299999.0
2006-09-29 10:41:00,1.11488,1.11495,1.11485,1.1149,69799999.0
2006-09-29 10:42:00,1.11498,1.11501,1.11484,1.11489,48700001.0
2006-09-29 10:43:00,1.11481,1.11481,1.11457,1.11462,74500000.0
2006-09-29 10:44:00,1.11447,1.11449,1.11433,1.11435,93500001.0
2006-09-29 10:45:00,1.1144,1.11446,1.1144,1.11441,101499999.0
2006-09-29 10:46:00,1.11434,1.11467,1.11426,1.1146,86600001.0
2006-09-29 10:47:00,1.11454,1.1146,1.11449,1.11454,45400000.0
2006-09-29 10:48:00,1.11449,1.11461,1.11442,1.11442,76100001.0
2006-09-29 10:49:00,1.11444,1.11453,1.11434,1.11453,133900002.0
2006-09-29 10:50:00,1.11453,1.11463,1.11446,1.11463,116200001.0
2006-09-29 10:51:00,1.11455,1.11455,1.11415,1.11427,187900003.0
2006-09-29 10:52:00,1.11409,1.11409,1.11389,1.11389,19500000.0
2006-09-29 10:53:00,1.1138,1.1138,1.11361,1.11369,62300000.0
2006-09-29 10:54:00,1.11382,1.11401,1.11382,1.11401,71000001.0
2006-09-29 10:55:00,1.11401,1.11408,1.11387,1.11387,119300000.0
2006-09-29 10:56:00,1.11387,1.114,1.11387,1.11391,85300000.0
2006-09-29 10:57:00,1.11382,1.11384,1.11364,1.11368,97100000.0
2006-09-29 10:58:00,1.11385,1.114,1.11385,1.11391,46500000.0
2006-09-29 10:59:00,1.11387,1.11387,1.11354,1.11355,84300001.0
2006-09-29 11:00:00,1.11351,1.11374,1.11351,1.11374,99900000.0
2006-09-29 11:01:00,1.11382,1.11382,1.11367,1.11377,143100004.0
2006-09-29 11:02:00,1.11377,1.11439,1.11375,1.11439,102500000.0
2006-09-29 11:03:00,1.11453,1.11464,1.11436,1.11444,173400005.0
2006-09-29 11:04:00,1.11443,1.11464,1.11441,1.11464,82100000.0
2006-09-29 11:05:00,1.1149,1.1149,1.11477,1.11482,158499999.0
2006-09-29 11:06:00,1.11482,1.11486,1.11477,1.11482,78800000.0
2006-09-29 11:07:00,1.11481,1.11486,1.11459,1.11476,63400001.0
2006-09-29 11:08:00,1.1147,1.1148,1.11439,1.11463,120699999.0
2006-09-29 11:09:00,1.11469,1.11469,1.11465,1.11468,41200001.0
2006-09-29 11:10:00,1.11463,1.11484,1.11455,1.11481,123199997.0
2006-09-29 11:11:00,1.11475,1.11483,1.11467,1.11483,163899999.0
2006-09-29 11:12:00,1.11476,1.11476,1.11451,1.11454,151800000.0
2006-09-29 11:13:00,1.11448,1.11448,1.11435,1.11435,138900001.0
2006-09-29 11:14:00,1.1144,1.11462,1.1144,1.11452,113200003.0
2006-09-29 11:15:00,1.11455,1.11464,1.11444,1.1145,74590001.0
2006-09-29 11:16:00,1.11415,1.11452,1.11411,1.11432,193800001.0
2006-09-29 11:17:00,1.11442,1.11442,1.11439,1.11439,50200002.0
2006-09-29 11:18:00,1.11433,1.11434,1.11427,1.11427,14400000.0
2006-09-29 11:19:00,1.11432,1.11443,1.11432,1.11434,147599996.0
2006-09-29 11:20:00,1.11437,1.11437,1.11423,1.11423,95400002.0
2006-09-29 11:21:00,1.11427,1.11428,1.11415,1.11415,134399999.0
2006-09-29 11:22:00,1.11423,1.11427,1.11423,1.11427,43600000.0
2006-09-29 11:23:00,1.11425,1.11435,1.11425,1.11435,57100000.0
2006-09-29 11:24:00,1.11422,1.11422,1.11406,1.11416,59900000.0
2006-09-29 11:25:00,1.11422,1.11422,1.11399,1.11402,151100001.0
2006-09-29 11:26:00,1.11404,1.11414,1.11404,1.11414,107699997.0
2006-09-29 11:27:00,1.1141,1.11413,1.11403,1.1141,113199999.0
2006-09-29 11:28:00,1.1141,1.11415,1.11405,1.1141,39000000.0
2006-09-29 11:29:00,1.11406,1.11421,1.11406,1.11413,87100003.0
2006-09-29 11:30:00,1.1142,1.11423,1.11415,1.1142,64500000.0
2006-09-29 11:31:00,1.11423,1.1145,1.11423,1.1145,105299998.0
2006-09-29 11:32:00,1.11449,1.1145,1.11439,1.11449,149699996.0
2006-09-29 11:33:00,1.11445,1.11455,1.11445,1.11455,31100001.0
2006-09-29 11:34:00,1.11453,1.11472,1.11453,1.11467,138699999.0
2006-09-29 11:35:00,1.11466,1.11466,1.11447,1.11447,90499999.0
2006-09-29 11:36:00,1.11447,1.11465,1.11447,1.11455,111600000.0
2006-09-29 11:37:00,1.11458,1.11469,1.11458,1.11464,90600002.0
2006-09-29 11:38:00,1.11467,1.11475,1.11465,1.11475,78700000.0
2006-09-29 11:39:00,1.11468,1.11488,1.11465,1.11488,83400001.0
2006-09-29 11:40:00,1.11492,1.11498,1.11487,1.11498,105600000.0
2006-09-29 11:41:00,1.11502,1.11502,1.11476,1.1148,108399999.0
2006-09-29 11:42:00,1.1148,1.11484,1.11474,1.11474,136800000.0
2006-09-29 11:43:00,1.11477,1.11477,1.11465,1.11465,69599999.0
2006-09-29 11:44:00,1.11442,1.11468,1.11442,1.11466,49800000.0
2006-09-29 11:45:00,1.1148,1.11483,1.11474,1.11474,63699999.0
2006-09-29 11:46:00,1.11477,1.11483,1.11469,1.11483,145500004.0
2006-09-29 11:47:00,1.11472,1.11472,1.11468,1.11468,50799999.0
2006-09-29 11:48:00,1.11457,1.11466,1.11457,1.11462,82799998.0
2006-09-29 11:49:00,1.11475,1.11485,1.11473,1.11473,39700000.0
2006-09-29 11:50:00,1.11477,1.11478,1.11461,1.11463,97499999.0
2006-09-29 11:51:00,1.1146,1.11465,1.11452,1.11452,106600000.0
2006-09-29 11:52:00,1.1146,1.11465,1.11455,1.11458,89199999.0
2006-09-29 11:53:00,1.11464,1.11494,1.11464,1.11478,81500000.0
2006-09-29 11:54:00,1.11485,1.11485,1.11475,1.11478,113800001.0
2006-09-29 11:55:00,1.1148,1.1148,1.11448,1.11459,143599999.0
2006-09-29 11:56:00,1.11458,1.11458,1.11445,1.11452,90899999.0
2006-09-29 11:57:00,1.11452,1.11462,1.11447,1.11447,158400000.0
2006-09-29 11:58:00,1.11448,1.11462,1.11448,1.11455,63100001.0
2006-09-29 11:59:00,1.11475,1.11497,1.11468,1.11494,102999999.0
2006-09-29 12:00:00,1.11519,1.11519,1.11507,1.1151,79300000.0
2006-09-29 12:01:00,1.11506,1.11506,1.11487,1.11487,59900002.0
2006-09-29 12:02:00,1.11489,1.11509,1.11489,1.11496,108900002.0
2006-09-29 12:03:00,1.11494,1.11494,1.11466,1.11466,120799998.0
2006-09-29 12:04:00,1.11468,1.11468,1.11458,1.11462,68099999.0
2006-09-29 12:05:00,1.11463,1.11475,1.11463,1.11465,80999999.0
2006-09-29 12:06:00,1.11467,1.11471,1.11457,1.11457,24100000.0
2006-09-29 12:07:00,1.11469,1.11469,1.11458,1.11458,78700002.0
2006-09-29 12:08:00,1.11455,1.11465,1.1145,1.11465,98900001.0
2006-09-29 12:09:00,1.1146,1.1146,1.11455,1.1146,167199999.0
2006-09-29 12:10:00,1.11462,1.11469,1.11452,1.11459,53400000.0
2006-09-29 12:11:00,1.11446,1.11461,1.11446,1.1146,133900005.0
2006-09-29 12:12:00,1.11453,1.11455,1.1144,1.11455,165300003.0
2006-09-29 12:13:00,1.11455,1.11468,1.11455,1.1146,166200000.0
2006-09-29 12:14:00,1.11461,1.11461,1.11453,1.11453,71800000.0
2006-09-29 12:15:00,1.11449,1.1146,1.11446,1.11455,76600000.0
2006-09-29 12:16:00,1.11448,1.11451,1.1144,1.11448,137300001.0
2006-09-29 12:17:00,1.11455,1.11455,1.11445,1.11447,156000001.0
2006-09-29 12:18:00,1.1145,1.11452,1.11443,1.11443,146100003.0
2006-09-29 12:19:00,1.11447,1.11449,1.11443,1.11449,20500000.0
2006-09-29 12:20:00,1.11448,1.11449,1.1144,1.11444,80100000.0
2006-09-29 12:21:00,1.11445,1.11452,1.1144,1.11442,120000000.0
2006-09-29 12:22:00,1.11444,1.11451,1.1144,1.11451,27900000.0
2006-09-29 12:23:00,1.11451,1.11451,1.11437,1.11447,75499998.0
2006-09-29 12:24:00,1.1145,1.1145,1.11445,1.11445,18400000.0
2006-09-29 12:25:00,1.11439,1.11456,1.11414,1.11437,99900001.0
2006-09-29 12:26:00,1.11438,1.11449,1.11423,1.11447,104400000.0
2006-09-29 12:27:00,1.11446,1.11448,1.11431,1.11448,103800000.0
2006-09-29 12:28:00,1.11443,1.11456,1.11439,1.11456,143500003.0
2006-09-29 12:29:00,1.11454,1.11458,1.11449,1.11449,107399999.0
2006-09-29 12:30:00,1.11445,1.11446,1.11433,1.11446,46400000.0
2006-09-29 12:31:00,1.11438,1.11455,1.11435,1.1145,110099998.0
2006-09-29 12:32:00,1.11438,1.1145,1.11435,1.11435,155000002.0
2006-09-29 12:33:00,1.11433,1.11433,1.11427,1.11427,55500000.0
2006-09-29 12:34:00,1.11428,1.11443,1.11428,1.11433,83400000.0
2006-09-29 12:35:00,1.11438,1.11438,1.11412,1.11412,66600000.0
2006-09-29 12:36:00,1.1139,1.1139,1.11377,1.11377,7200000.0
2006-09-29 12:37:00,1.11365,1.11372,1.1136,1.11368,112400000.0
2006-09-29 12:38:00,1.11374,1.11377,1.11371,1.11375,66799999.0
2006-09-29 12:39:00,1.11371,1.11371,1.11351,1.11351,73200000.0
2006-09-29 12:40:00,1.11357,1.11361,1.11349,1.11361,181399998.0
2006-09-29 12:41:00,1.11362,1.11363,1.11356,1.1136,69100001.0
2006-09-29 12:42:00,1.11358,1.11358,1.11346,1.11351,85199999.0
2006-09-29 12:43:00,1.11348,1.11359,1.11348,1.11349,54400000.0
2006-09-29 12:44:00,1.11344,1.11357,1.11344,1.11351,91300001.0
2006-09-29 12:45:00,1.1136,1.11382,1.1136,1.11382,113500002.0
2006-09-29 12:46:00,1.11382,1.11382,1.11373,1.11373,57100001.0
2006-09-29 12:47:00,1.11378,1.11378,1.11373,1.11375,88000001.0
2006-09-29 12:48:00,1.11371,1.11371,1.11352,1.11367,98800001.0
2006-09-29 12:49:00,1.11366,1.11366,1.11356,1.11356,34299999.0
2006-09-29 12:50:00,1.11355,1.11366,1.11342,1.1135,201099998.0
2006-09-29 12:51:00,1.1134,1.1134,1.1132,1.11329,44800000.0
2006-09-29 12:52:00,1.11327,1.11333,1.11327,1.11332,138999998.0
2006-09-29 12:53:00,1.11328,1.11352,1.11328,1.11351,148600005.0
2006-09-29 12:54:00,1.11358,1.11358,1.11348,1.11352,76200000.0
2006-09-29 12:55:00,1.11353,1.11356,1.11347,1.11347,116399998.0
2006-09-29 12:56:00,1.11366,1.11366,1.11353,1.1136,66999999.0
2006-09-29 12:57:00,1.1136,1.11362,1.11355,1.11362,75400000.0
2006-09-29 12:58:00,1.11361,1.11393,1.11361,1.1139,120600001.0
2006-09-29 12:59:00,1.11388,1.11392,1.11381,1.11392,53600000.0
2006-09-29 13:00:00,1.1138,1.11385,1.11374,1.11383,112600000.0
2006-09-29 13:01:00,1.11402,1.11402,1.1138,1.11388,90200001.0
2006-09-29 13:02:00,1.11379,1.11382,1.11372,1.11372,83100000.0
2006-09-29 13:03:00,1.1138,1.1138,1.11377,1.11377,45400000.0
2006-09-29 13:04:00,1.11372,1.11379,1.11368,1.11375,142799997.0
2006-09-29 13:05:00,1.11333,1.11358,1.11333,1.1135,116900000.0
2006-09-29 13:06:00,1.1138,1.11385,1.11377,1.1138,45700001.0
2006-09-29 13:07:00,1.11381,1.11381,1.11358,1.11358,166800002.0
2006-09-29 13:08:00,1.11355,1.11359,1.11339,1.11347,149799997.0
2006-09-29 13:09:00,1.11346,1.11353,1.11345,1.11353,129389999.0
2006-09-29 13:10:00,1.11355,1.11389,1.11355,1.11389,32000000.0
2006-09-29 13:11:00,1.11412,1.11436,1.11412,1.11428,55300001.0
2006-09-29 13:12:00,1.11444,1.11465,1.11444,1.11465,83700000.0
2006-09-29 13:13:00,1.11464,1.11482,1.11464,1.11473,120000000.0
2006-09-29 13:14:00,1.11474,1.11481,1.11469,1.11469,111300000.0
2006-09-29 13:15:00,1.11463,1.11475,1.11463,1.11475,93100000.0
2006-09-29 13:16:00,1.11462,1.11462,1.11449,1.11449,18000000.0
2006-09-29 13:17:00,1.11452,1.11466,1.11449,1.11466,71700001.0
2006-09-29 13:18:00,1.11467,1.11469,1.1146,1.11468,41699999.0
2006-09-29 13:19:00,1.11468,1.11468,1.11462,1.11462,24700000.0
2006-09-29 13:20:00,1.11458,1.11465,1.11455,1.1146,107500000.0
2006-09-29 13:21:00,1.11458,1.11458,1.11452,1.11458,114700002.0
2006-09-29 13:22:00,1.11451,1.11459,1.11447,1.11457,107699998.0
2006-09-29 13:23:00,1.11459,1.11459,1.11456,1.11456,70700001.0
2006-09-29 13:24:00,1.11455,1.11464,1.1145,1.11464,34900000.0
2006-09-29 13:25:00,1.11455,1.11455,1.1143,1.1143,34999999.0
2006-09-29 13:26:00,1.11423,1.11432,1.11415,1.11423,165900000.0
2006-09-29 13:27:00,1.1143,1.11436,1.11425,1.11432,126000003.0
2006-09-29 13:28:00,1.11439,1.11448,1.11439,1.11448,40599999.0
2006-09-29 13:29:00,1.11479,1.11521,1.11479,1.11507,134300000.0
2006-09-29 13:30:00,1.11531,1.11541,1.11517,1.11518,92500001.0
2006-09-29 13:31:00,1.11505,1.11519,1.11505,1.11505,46800000.0
2006-09-29 13:32:00,1.11512,1.11516,1.11512,1.11516,44300000.0
2006-09-29 13:33:00,1.11532,1.11532,1.11512,1.11521,87100001.0
2006-09-29 13:34:00,1.1152,1.11543,1.1152,1.11543,123999999.0
2006-09-29 13:35:00,1.1154,1.11545,1.11532,1.11545,143900003.0
2006-09-29 13:36:00,1.11539,1.11542,1.11535,1.11542,127899994.0
2006-09-29 13:37:00,1.11547,1.11553,1.11546,1.11553,64600002.0
2006-09-29 13:38:00,1.11545,1.11556,1.11542,1.11556,81700000.0
2006-09-29 13:39:00,1.11563,1.11595,1.11563,1.11595,96700000.0
2006-09-29 13:40:00,1.11596,1.11596,1.11581,1.11588,128400001.0
2006-09-29 13:41:00,1.11565,1.11565,1.11524,1.11534,122099999.0
2006-09-29 13:42:00,1.11544,1.11544,1.11529,1.11533,163300002.0
2006-09-29 13:43:00,1.11552,1.11565,1.11552,1.11555,92599997.0
2006-09-29 13:44:00,1.11554,1.11554,1.11543,1.11543,132599998.0
2006-09-29 13:45:00,1.11544,1.11553,1.11542,1.11553,73999998.0
2006-09-29 13:46:00,1.11559,1.11559,1.11556,1.11556,6700000.0
2006-09-29 13:47:00,1.11556,1.11567,1.11556,1.11567,199200001.0
2006-09-29 13:48:00,1.11572,1.11574,1.11563,1.11563,87600002.0
2006-09-29 13:49:00,1.11556,1.11556,1.11534,1.11534,69000000.0
2006-09-29 13:50:00,1.11555,1.11568,1.11555,1.11557,49500000.0
2006-09-29 13:51:00,1.11554,1.11554,1.11552,1.11552,40300000.0
2006-09-29 13:52:00,1.11554,1.11563,1.1155,1.11553,118899997.0
2006-09-29 13:53:00,1.11547,1.1155,1.11547,1.1155,7500000.0
2006-09-29 13:54:00,1.11543,1.11546,1.11538,1.11544,100600000.0
2006-09-29 13:55:00,1.1154,1.11544,1.11537,1.11544,98800004.0
2006-09-29 13:56:00,1.11545,1.11557,1.11541,1.11543,95900000.0
2006-09-29 13:57:00,1.11538,1.11549,1.11527,1.11548,93599998.0
2006-09-29 13:58:00,1.11542,1.11542,1.11526,1.11532,135199999.0
2006-09-29 13:59:00,1.1153,1.1153,1.1151,1.11524,166800001.0
2006-09-29 14:00:00,1.11536,1.11536,1.11523,1.11533,149800003.0
2006-09-29 14:01:00,1.11523,1.11527,1.11507,1.11524,81099999.0
2006-09-29 14:02:00,1.11525,1.11532,1.11517,1.11522,154699997.0
2006-09-29 14:03:00,1.11531,1.11542,1.11528,1.11542,97100002.0
2006-09-29 14:04:00,1.11542,1.11574,1.11542,1.11574,81800001.0
2006-09-29 14:05:00,1.11573,1.11576,1.11563,1.11569,94700000.0
2006-09-29 14:06:00,1.11562,1.1157,1.11557,1.11563,134600001.0
2006-09-29 14:07:00,1.11558,1.11589,1.11558,1.11579,86600000.0
2006-09-29 14:08:00,1.11592,1.11621,1.11592,1.11606,104100001.0
2006-09-29 14:09:00,1.11616,1.11646,1.11616,1.1164,55899999.0
2006-09-29 14:10:00,1.1164,1.1164,1.11611,1.11627,254000002.0
2006-09-29 14:11:00,1.11628,1.11637,1.11627,1.11635,50200000.0
2006-09-29 14:12:00,1.11633,1.1165,1.11631,1.11642,117799999.0
2006-09-29 14:13:00,1.1163,1.11642,1.11629,1.11632,89700000.0
2006-09-29 14:14:00,1.1163,1.11635,1.11624,1.1163,164000002.0
2006-09-29 14:15:00,1.11632,1.1164,1.1163,1.1163,136999999.0
2006-09-29 14:16:00,1.11636,1.11637,1.1163,1.11632,47200001.0
2006-09-29 14:17:00,1.11626,1.1164,1.11626,1.11636,73000000.0
2006-09-29 14:18:00,1.11638,1.11638,1.11628,1.11633,54200000.0
2006-09-29 14:19:00,1.11636,1.11649,1.11634,1.11643,109299998.0
2006-09-29 14:20:00,1.11656,1.11677,1.11641,1.11663,108600001.0
2006-09-29 14:21:00,1.11677,1.11698,1.11677,1.11698,111500000.0
2006-09-29 14:22:00,1.11711,1.11716,1.11702,1.11702,83300001.0
2006-09-29 14:23:00,1.11722,1.11744,1.11722,1.11735,82400000.0
2006-09-29 14:24:00,1.11733,1.11733,1.11715,1.11721,36700000.0
2006-09-29 14:25:00,1.11713,1.11713,1.11695,1.11706,80900001.0
2006-09-29 14:26:00,1.11717,1.11729,1.11705,1.11723,159400000.0
2006-09-29 14:27:00,1.11735,1.11742,1.11724,1.11727,132400001.0
2006-09-29 14:28:00,1.117,1.117,1.11663,1.11675,105100002.0
2006-09-29 14:29:00,1.11673,1.11709,1.11673,1.11709,176900004.0
2006-09-29 14:30:00,1.11722,1.11735,1.11695,1.11695,187699997.0
2006-09-29 14:31:00,1.11689,1.11699,1.11679,1.11685,159099999.0
2006-09-29 14:32:00,1.11682,1.11682,1.11671,1.11671,88500003.0
2006-09-29 14:33:00,1.11665,1.1167,1.1166,1.1166,162500001.0
2006-09-29 14:34:00,1.11659,1.11664,1.11643,1.11643,117999999.0
2006-09-29 14:35:00,1.11631,1.11668,1.11624,1.11668,46200000.0
2006-09-29 14:36:00,1.11692,1.11692,1.1168,1.11687,116800001.0
2006-09-29 14:37:00,1.11694,1.11707,1.11677,1.11677,31200000.0
2006-09-29 14:38:00,1.1168,1.11706,1.1168,1.11691,140400001.0
2006-09-29 14:39:00,1.11702,1.11758,1.11694,1.11753,48599999.0
2006-09-29 14:40:00,1.11764,1.1184,1.11764,1.1184,39800000.0
2006-09-29 14:41:00,1.11863,1.11871,1.11842,1.11865,144700002.0
2006-09-29 14:42:00,1.11861,1.11861,1.11815,1.11815,141300002.0
2006-09-29 14:43:00,1.11795,1.11819,1.11795,1.11819,24000000.0
2006-09-29 14:44:00,1.11808,1.11808,1.11794,1.11799,91000000.0
2006-09-29 14:45:00,1.11797,1.11812,1.11796,1.11812,39899999.0
2006-09-29 14:46:00,1.11814,1.11814,1.11785,1.11793,106499998.0
2006-09-29 14:47:00,1.11797,1.11812,1.11796,1.11796,66699999.0
2006-09-29 14:48:00,1.11793,1.1181,1.11779,1.1181,78399999.0
2006-09-29 14:49:00,1.11816,1.11837,1.11816,1.11836,113999998.0
2006-09-29 14:50:00,1.11843,1.11861,1.11829,1.11853,149199996.0
2006-09-29 14:51:00,1.11836,1.11836,1.11807,1.11807,33500000.0
2006-09-29 14:52:00,1.11795,1.11795,1.11764,1.11764,88700003.0
2006-09-29 14:53:00,1.1176,1.1176,1.11734,1.1174,76099999.0
2006-09-29 14:54:00,1.11735,1.11775,1.11735,1.11775,32200000.0
2006-09-29 14:55:00,1.11778,1.11779,1.11757,1.11765,125400003.0
2006-09-29 14:56:00,1.11748,1.1178,1.11748,1.1178,40000000.0
2006-09-29 14:57:00,1.1177,1.11817,1.1177,1.11817,76500000.0
2006-09-29 14:58:00,1.11829,1.11829,1.1181,1.1181,119200003.0
2006-09-29 14:59:00,1.1181,1.1181,1.11795,1.118,53300000.0
2006-09-29 15:00:00,1.11806,1.11821,1.11806,1.11816,80200001.0
2006-09-29 15:01:00,1.11819,1.11833,1.11819,1.1182,137400001.0
2006-09-29 15:02:00,1.11811,1.11818,1.11811,1.11814,105900001.0
2006-09-29 15:03:00,1.11806,1.11822,1.11806,1.11812,86700003.0
2006-09-29 15:04:00,1.1182,1.1183,1.11775,1.11775,86799998.0
2006-09-29 15:05:00,1.11781,1.11816,1.11781,1.11799,104000003.0
2006-09-29 15:06:00,1.11798,1.11805,1.1179,1.11805,103300000.0
2006-09-29 15:07:00,1.11815,1.11815,1.11788,1.11803,170199999.0
2006-09-29 15:08:00,1.118,1.11866,1.118,1.11866,100000000.0
2006-09-29 15:09:00,1.11872,1.11872,1.11855,1.11856,104899999.0
2006-09-29 15:10:00,1.11856,1.1186,1.11849,1.11855,112500000.0
2006-09-29 15:11:00,1.11845,1.11856,1.11828,1.1183,116500000.0
2006-09-29 15:12:00,1.1182,1.1182,1.118,1.11815,97200000.0
2006-09-29 15:13:00,1.11822,1.11862,1.11822,1.11857,82800000.0
2006-09-29 15:14:00,1.1185,1.1185,1.11837,1.11848,80100000.0
2006-09-29 15:15:00,1.1187,1.11878,1.11854,1.11854,112000004.0
2006-09-29 15:16:00,1.11852,1.11854,1.1184,1.1184,75700001.0
2006-09-29 15:17:00,1.1184,1.1184,1.11825,1.11825,43100002.0
2006-09-29 15:18:00,1.11837,1.11854,1.11837,1.11848,48200000.0
2006-09-29 15:19:00,1.11842,1.11847,1.1183,1.1183,129299999.0
2006-09-29 15:20:00,1.11818,1.11818,1.11809,1.11816,48000000.0
2006-09-29 15:21:00,1.11798,1.1181,1.11787,1.11802,136500002.0
2006-09-29 15:22:00,1.11801,1.11809,1.11789,1.11796,106500001.0
2006-09-29 15:23:00,1.11787,1.11788,1.11769,1.11769,54590002.0
2006-09-29 15:24:00,1.11773,1.11776,1.11764,1.11768,87799998.0
2006-09-29 15:25:00,1.11765,1.11773,1.11765,1.11766,51300002.0
2006-09-29 15:26:00,1.11777,1.11778,1.11777,1.11778,41400002.0
2006-09-29 15:27:00,1.11788,1.11788,1.11779,1.11782,82500000.0
2006-09-29 15:28:00,1.1179,1.11831,1.1179,1.11831,55100000.0
2006-09-29 15:29:00,1.11837,1.11837,1.11806,1.11815,137299998.0
2006-09-29 15:30:00,1.11803,1.11824,1.11803,1.11823,8000000.0
2006-09-29 15:31:00,1.11822,1.11822,1.11778,1.11778,172499998.0
2006-09-29 15:32:00,1.11762,1.1177,1.11756,1.11756,134099998.0
2006-09-29 15:33:00,1.1175,1.11774,1.11746,1.11774,84699997.0
2006-09-29 15:34:00,1.11774,1.11774,1.11759,1.11767,65500001.0
2006-09-29 15:35:00,1.11755,1.11755,1.11731,1.1174,115900000.0
2006-09-29 15:36:00,1.11732,1.11733,1.1172,1.11726,65299999.0
2006-09-29 15:37:00,1.11723,1.11735,1.11721,1.11734,49500000.0
2006-09-29 15:38:00,1.11742,1.1176,1.11742,1.11758,93599998.0
2006-09-29 15:39:00,1.11757,1.11775,1.11753,1.11772,86200001.0
2006-09-29 15:40:00,1.11762,1.11783,1.11762,1.11767,101900001.0
2006-09-29 15:41:00,1.11757,1.11774,1.11757,1.1177,84899999.0
2006-09-29 15:42:00,1.11762,1.11769,1.11748,1.11749,93799998.0
2006-09-29 15:43:00,1.11768,1.11773,1.11768,1.11773,5600000.0
2006-09-29 15:44:00,1.11778,1.11778,1.11772,1.11772,15900000.0
2006-09-29 15:45:00,1.11763,1.11763,1.11747,1.11758,130799997.0
2006-09-29 15:46:00,1.11756,1.11782,1.11756,1.11782,54900000.0
2006-09-29 15:47:00,1.11787,1.11796,1.11785,1.11785,63599999.0
2006-09-29 15:48:00,1.11793,1.118,1.11787,1.11792,92900001.0
2006-09-29 15:49:00,1.11802,1.11802,1.11792,1.11795,146800003.0
2006-09-29 15:50:00,1.11823,1.11839,1.11823,1.11837,35100000.0
2006-09-29 15:51:00,1.11831,1.11831,1.1181,1.11821,80900000.0
2006-09-29 15:52:00,1.11808,1.11808,1.11776,1.11786,183800002.0
2006-09-29 15:53:00,1.11799,1.11799,1.11785,1.11793,129299999.0
2006-09-29 15:54:00,1.11802,1.11808,1.11799,1.11802,67100001.0
2006-09-29 15:55:00,1.11802,1.11826,1.11802,1.11809,111300001.0
2006-09-29 15:56:00,1.11818,1.1184,1.11816,1.1184,103299999.0
2006-09-29 15:57:00,1.11852,1.11853,1.11828,1.1183,109000002.0
2006-09-29 15:58:00,1.11851,1.11862,1.11845,1.11845,72100000.0
2006-09-29 15:59:00,1.11845,1.11851,1.1182,1.11828,178400000.0
2006-09-29 16:00:00,1.11842,1.11843,1.11815,1.11837,136000000.0
2006-09-29 16:01:00,1.11842,1.11847,1.11818,1.11825,83400001.0
2006-09-29 16:02:00,1.11818,1.11824,1.11795,1.11795,98099998.0
2006-09-29 16:03:00,1.11768,1.11774,1.11746,1.11746,137799999.0
2006-09-29 16:04:00,1.11765,1.11828,1.11765,1.11823,114499996.0
2006-09-29 16:05:00,1.11832,1.11832,1.118,1.11811,70600000.0
2006-09-29 16:06:00,1.11816,1.11816,1.11798,1.11798,45100001.0
2006-09-29 16:07:00,1.1182,1.11847,1.1182,1.11837,70300000.0
2006-09-29 16:08:00,1.1183,1.11841,1.11828,1.11841,153099999.0
2006-09-29 16:09:00,1.11835,1.11835,1.11809,1.11811,106900000.0
2006-09-29 16:10:00,1.11819,1.1185,1.11819,1.1185,92200000.0
2006-09-29 16:11:00,1.11858,1.11858,1.11841,1.11845,76799998.0
2006-09-29 16:12:00,1.11841,1.11841,1.11835,1.11835,28000001.0
2006-09-29 16:13:00,1.11828,1.11836,1.11828,1.1183,65000000.0
2006-09-29 16:14:00,1.11818,1.11818,1.118,1.118,33000001.0
2006-09-29 16:15:00,1.11803,1.11823,1.11803,1.11823,35900000.0
2006-09-29 16:16:00,1.11831,1.11846,1.11826,1.11846,68100002.0
2006-09-29 16:17:00,1.11846,1.11846,1.11829,1.1184,108799998.0
2006-09-29 16:18:00,1.11843,1.11849,1.11838,1.11847,91900000.0
2006-09-29 16:19:00,1.11844,1.11872,1.11844,1.11872,91100000.0
2006-09-29 16:20:00,1.11868,1.11885,1.11864,1.11885,87100000.0
2006-09-29 16:21:00,1.11875,1.11875,1.11847,1.11849,128700000.0
2006-09-29 16:22:00,1.11841,1.11841,1.1182,1.11823,33600000.0
2006-09-29 16:23:00,1.11826,1.11826,1.11808,1.11808,112100001.0
2006-09-29 16:24:00,1.11806,1.11806,1.11797,1.11804,79900000.0
2006-09-29 16:25:00,1.11807,1.11808,1.11799,1.11808,70999999.0
2006-09-29 16:26:00,1.11795,1.11805,1.11792,1.118,132699998.0
2006-09-29 16:27:00,1.11798,1.11799,1.11787,1.11789,97400000.0
2006-09-29 16:28:00,1.11771,1.11807,1.11771,1.11804,174299999.0
2006-09-29 16:29:00,1.11791,1.11804,1.11791,1.11797,140699999.0
2006-09-29 16:30:00,1.11789,1.118,1.11786,1.11786,9400000.0
2006-09-29 16:31:00,1.11794,1.11827,1.11794,1.11823,118100001.0
2006-09-29 16:32:00,1.11825,1.11827,1.11802,1.11808,113099999.0
2006-09-29 16:33:00,1.11808,1.11834,1.11808,1.11812,138599997.0
2006-09-29 16:34:00,1.11803,1.11817,1.118,1.118,173400003.0
2006-09-29 16:35:00,1.1181,1.11814,1.11805,1.11805,108700002.0
2006-09-29 16:36:00,1.11797,1.11809,1.11781,1.11781,35400000.0
2006-09-29 16:37:00,1.11781,1.11794,1.11781,1.11792,18800000.0
2006-09-29 16:38:00,1.11788,1.11788,1.11772,1.11772,126800002.0
2006-09-29 16:39:00,1.11776,1.11781,1.11759,1.11768,131299999.0
2006-09-29 16:40:00,1.11755,1.11755,1.11755,1.11755,19899999.0
2006-09-29 16:41:00,1.11729,1.11739,1.11699,1.11699,75300000.0
2006-09-29 16:42:00,1.11704,1.11731,1.11685,1.11731,73599999.0
2006-09-29 16:43:00,1.1173,1.11737,1.11728,1.11732,128700002.0
2006-09-29 16:44:00,1.11708,1.1171,1.1169,1.1171,142900000.0
2006-09-29 16:45:00,1.11727,1.11743,1.11727,1.11738,65100000.0
2006-09-29 16:46:00,1.1173,1.11737,1.11727,1.11727,159200000.0
2006-09-29 16:47:00,1.11735,1.11745,1.11735,1.11745,33399999.0
2006-09-29 16:48:00,1.1174,1.1175,1.11735,1.11744,100500000.0
2006-09-29 16:49:00,1.11739,1.11747,1.11735,1.11742,107200000.0
2006-09-29 16:50:00,1.11727,1.11732,1.11713,1.11713,188600002.0
2006-09-29 16:51:00,1.11705,1.11705,1.11661,1.11661,144500000.0
2006-09-29 16:52:00,1.11659,1.11659,1.11643,1.11655,55200000.0
2006-09-29 16:53:00,1.11645,1.11658,1.11645,1.11652,44700000.0
2006-09-29 16:54:00,1.11652,1.11658,1.11635,1.11635,81000001.0
2006-09-29 16:55:00,1.11625,1.11625,1.116,1.11609,103900002.0
2006-09-29 16:56:00,1.11616,1.11629,1.11605,1.11629,91099999.0
2006-09-29 16:57:00,1.11625,1.11642,1.11625,1.11639,68800002.0
2006-09-29 16:58:00,1.11627,1.11628,1.11627,1.11628,3800000.0
2006-09-29 16:59:00,1.11602,1.11602,1.11562,1.11562,83799997.0
2006-09-29 17:00:00,1.1154,1.11581,1.11526,1.11581,99400000.0
2006-09-29 17:01:00,1.116,1.116,1.11553,1.11554,144100000.0
2006-09-29 17:02:00,1.11555,1.11557,1.11541,1.11545,94700000.0
2006-09-29 17:03:00,1.11556,1.11577,1.11555,1.11577,169399998.0
2006-09-29 17:04:00,1.11576,1.11588,1.11566,1.11566,107599999.0
2006-09-29 17:05:00,1.11574,1.11579,1.11564,1.11572,65900000.0
2006-09-29 17:06:00,1.11578,1.11582,1.11568,1.11572,124500000.0
2006-09-29 17:07:00,1.11576,1.11576,1.11566,1.11566,6400000.0
2006-09-29 17:08:00,1.11565,1.11576,1.11565,1.11576,132400002.0
2006-09-29 17:09:00,1.1156,1.1156,1.11524,1.11529,99799999.0
2006-09-29 17:10:00,1.1153,1.11542,1.11529,1.11542,89700001.0
2006-09-29 17:11:00,1.11545,1.11545,1.11524,1.11533,65800000.0
2006-09-29 17:12:00,1.11535,1.11552,1.11535,1.11552,78300000.0
2006-09-29 17:13:00,1.11564,1.11581,1.11564,1.11581,52600000.0
2006-09-29 17:14:00,1.11591,1.11591,1.11575,1.11583,108300001.0
2006-09-29 17:15:00,1.11581,1.11592,1.11579,1.11592,26500000.0
2006-09-29 17:16:00,1.11587,1.11597,1.11587,1.11593,134800002.0
2006-09-29 17:17:00,1.11595,1.11595,1.1158,1.1158,23300000.0
2006-09-29 17:18:00,1.11589,1.11591,1.11589,1.11591,23199999.0
2006-09-29 17:19:00,1.11597,1.11617,1.11597,1.11616,106300003.0
2006-09-29 17:20:00,1.11616,1.11623,1.11615,1.11623,113300000.0
2006-09-29 17:21:00,1.11614,1.11614,1.11566,1.1157,129899999.0
2006-09-29 17:22:00,1.11572,1.11579,1.11549,1.11552,148100001.0
2006-09-29 17:23:00,1.11543,1.11543,1.11501,1.11504,83000001.0
2006-09-29 17:24:00,1.11496,1.11513,1.11492,1.11513,56999999.0
2006-09-29 17:25:00,1.11529,1.11543,1.11527,1.11543,42000000.0
2006-09-29 17:26:00,1.11542,1.11542,1.11501,1.11503,162799997.0
2006-09-29 17:27:00,1.11525,1.11537,1.11525,1.11532,81400000.0
2006-09-29 17:28:00,1.11532,1.11532,1.11518,1.11527,88900002.0
2006-09-29 17:29:00,1.11525,1.11525,1.11509,1.11509,33400000.0
2006-09-29 17:30:00,1.11506,1.11506,1.11459,1.11459,58600001.0
2006-09-29 17:31:00,1.11457,1.1147,1.11447,1.11452,168600004.0
2006-09-29 17:32:00,1.11468,1.11518,1.11468,1.11518,121600001.0
2006-09-29 17:33:00,1.11513,1.11513,1.11499,1.115,11400000.0
2006-09-29 17:34:00,1.11499,1.11508,1.11497,1.11505,113099999.0
2006-09-29 17:35:00,1.11501,1.11509,1.11501,1.11501,88099999.0
2006-09-29 17:36:00,1.11519,1.11534,1.11519,1.11528,184400003.0
2006-09-29 17:37:00,1.11524,1.11537,1.1152,1.1152,89300000.0
2006-09-29 17:38:00,1.1152,1.11525,1.11515,1.1152,27000001.0
2006-09-29 17:39:00,1.11518,1.11518,1.11503,1.11503,93600001.0
2006-09-29 17:40:00,1.11498,1.11511,1.11498,1.11503,72100000.0
2006-09-29 17:41:00,1.11494,1.11498,1.11488,1.11498,87500001.0
2006-09-29 17:42:00,1.11493,1.11493,1.11487,1.11487,31499999.0
2006-09-29 17:43:00,1.11453,1.11453,1.11386,1.11386,79599999.0
2006-09-29 17:44:00,1.11392,1.11456,1.11392,1.11456,102700001.0
2006-09-29 17:45:00,1.11453,1.11454,1.11441,1.11454,81900000.0
2006-09-29 17:46:00,1.1146,1.11476,1.11452,1.11452,78600000.0
2006-09-29 17:47:00,1.11445,1.11446,1.11436,1.11436,184099999.0
2006-09-29 17:48:00,1.11429,1.11469,1.11418,1.11469,175500001.0
2006-09-29 17:49:00,1.11472,1.1149,1.11472,1.11482,101899999.0
2006-09-29 17:50:00,1.11483,1.11488,1.11483,1.11486,41599999.0
2006-09-29 17:51:00,1.11495,1.11496,1.11474,1.11474,71700000.0
2006-09-29 17:52:00,1.1149,1.115,1.11488,1.11494,63900000.0
2006-09-29 17:53:00,1.11493,1.11513,1.11493,1.11499,114300002.0
2006-09-29 17:54:00,1.11497,1.11503,1.11486,1.11494,124499999.0
2006-09-29 17:55:00,1.11487,1.1149,1.11479,1.11485,120400002.0
2006-09-29 17:56:00,1.11494,1.11522,1.11494,1.11502,102199999.0
2006-09-29 17:57:00,1.11507,1.11507,1.11492,1.11498,86800002.0
2006-09-29 17:58:00,1.11496,1.11498,1.11481,1.11485,69300000.0
2006-09-29 17:59:00,1.11495,1.11512,1.11489,1.11489,43600001.0
2006-09-29 18:00:00,1.11495,1.11523,1.11495,1.11505,70100000.0
2006-09-29 18:01:00,1.11507,1.11568,1.11507,1.11562,505100003.0
2006-09-29 18:02:00,1.11572,1.11575,1.11565,1.11568,781000001.0
2006-09-29 18:03:00,1.11567,1.11574,1.11557,1.11572,565499997.0
2006-09-29 18:04:00,1.1157,1.11577,1.11565,1.11565,752300003.0
2006-09-29 18:05:00,1.11568,1.11571,1.11549,1.11558,856600010.0
2006-09-29 18:06:00,1.11554,1.11578,1.11554,1.11578,724299998.0
2006-09-29 18:07:00,1.11579,1.1159,1.11572,1.1158,1281399994.0
2006-09-29 18:08:00,1.11581,1.11591,1.11571,1.11572,1218499993.0
2006-09-29 18:09:00,1.1157,1.1157,1.11563,1.11563,536600007.0
2006-09-29 18:10:00,1.11568,1.11572,1.11557,1.11564,765099996.0
2006-09-29 18:11:00,1.11572,1.11572,1.11555,1.11567,877499999.0
2006-09-29 18:12:00,1.1156,1.1156,1.11538,1.11538,141800004.0
2006-09-29 18:13:00,1.11543,1.11558,1.1154,1.11558,285999994.0
2006-09-29 18:14:00,1.11566,1.11611,1.11564,1.11605,325999999.0
2006-09-29 18:15:00,1.11605,1.11615,1.116,1.11603,628099999.0
2006-09-29 18:16:00,1.11605,1.11618,1.11605,1.11618,428100003.0
2006-09-29 18:17:00,1.1162,1.11636,1.1162,1.11626,943299995.0
2006-09-29 18:18:00,1.11617,1.11617,1.116,1.116,512999999.0
2006-09-29 18:19:00,1.11605,1.11613,1.1159,1.11592,201599999.0
2006-09-29 18:20:00,1.11593,1.11593,1.11568,1.11574,681700003.0
2006-09-29 18:21:00,1.11578,1.11579,1.11564,1.11565,158099999.0
2006-09-29 18:22:00,1.1157,1.11574,1.11567,1.11574,206500002.0
2006-09-29 18:23:00,1.11578,1.11584,1.11575,1.11575,294800002.0
2006-09-29 18:24:00,1.11579,1.11593,1.11575,1.11585,591500003.0
2006-09-29 18:25:00,1.11586,1.11599,1.11577,1.1158,474000001.0
2006-09-29 18:26:00,1.11576,1.11584,1.11566,1.11578,934599995.0
2006-09-29 18:27:00,1.11592,1.11626,1.11587,1.11618,781899999.0
2006-09-29 18:28:00,1.11627,1.11637,1.11607,1.11607,379800000.0
2006-09-29 18:29:00,1.11608,1.11617,1.11608,1.11617,250699998.0
2006-09-29 18:30:00,1.11623,1.11632,1.11611,1.11619,877600002.0
2006-09-29 18:31:00,1.11624,1.11636,1.11623,1.11628,535400005.0
2006-09-29 18:32:00,1.11625,1.11631,1.11609,1.11611,333100000.0
2006-09-29 18:33:00,1.11611,1.11624,1.11609,1.11621,535100003.0
2006-09-29 18:34:00,1.11621,1.11625,1.11613,1.11625,304299999.0
2006-09-29 18:35:00,1.11628,1.11638,1.11626,1.11637,587000005.0
2006-09-29 18:36:00,1.11639,1.11639,1.11627,1.11631,368900001.0
2006-09-29 18:37:00,1.11632,1.11645,1.11632,1.11634,89100001.0
2006-09-29 18:38:00,1.11633,1.11633,1.11612,1.11622,237500000.0
2006-09-29 18:39:00,1.11622,1.11627,1.11618,1.11622,142600002.0
2006-09-29 18:40:00,1.11618,1.11619,1.11606,1.11608,735400003.0
2006-09-29 18:41:00,1.11608,1.11622,1.11608,1.11613,310100003.0
2006-09-29 18:42:00,1.11615,1.11633,1.11612,1.11633,544400001.0
2006-09-29 18:43:00,1.11633,1.11633,1.11618,1.11623,403499999.0
2006-09-29 18:44:00,1.1163,1.11635,1.11625,1.1163,268300004.0
2006-09-29 18:45:00,1.11632,1.11632,1.11616,1.11618,522500005.0
2006-09-29 18:46:00,1.11618,1.11625,1.11615,1.1162,302699996.0
2006-09-29 18:47:00,1.11627,1.11633,1.11627,1.11633,30400000.0
2006-09-29 18:48:00,1.11642,1.11648,1.11634,1.11643,123800000.0
2006-09-29 18:49:00,1.11645,1.11645,1.1164,1.11645,114700002.0
2006-09-29 18:50:00,1.1164,1.11645,1.11635,1.11645,125699999.0
2006-09-29 18:51:00,1.1164,1.11645,1.1164,1.1164,178000000.0
2006-09-29 18:52:00,1.11645,1.11663,1.11645,1.11659,182200001.0
2006-09-29 18:53:00,1.11662,1.11673,1.1166,1.11665,455200000.0
2006-09-29 18:54:00,1.1167,1.11685,1.11669,1.11669,210799999.0
2006-09-29 18:55:00,1.11661,1.11666,1.11651,1.11651,558800006.0
2006-09-29 18:56:00,1.11649,1.11649,1.11641,1.11641,154900001.0
2006-09-29 18:57:00,1.1164,1.11648,1.11627,1.11635,391599999.0
2006-09-29 18:58:00,1.11636,1.11646,1.11631,1.11638,169400001.0
2006-09-29 18:59:00,1.11643,1.11654,1.11637,1.11637,573899996.0
2006-09-29 19:00:00,1.11639,1.11646,1.11628,1.11646,368299998.0
2006-09-29 19:01:00,1.11648,1.11676,1.11648,1.11676,57300001.0
2006-09-29 19:02:00,1.11688,1.11742,1.11688,1.11741,318900002.0
2006-09-29 19:03:00,1.11743,1.11751,1.11736,1.1174,450000001.0
2006-09-29 19:04:00,1.11734,1.11736,1.11725,1.11734,262399997.0
2006-09-29 19:05:00,1.11733,1.11736,1.11722,1.11726,360099994.0
2006-09-29 19:06:00,1.11728,1.11731,1.11716,1.11725,201199999.0
2006-09-29 19:07:00,1.11722,1.11724,1.11716,1.11724,192700004.0
2006-09-29 19:08:00,1.11724,1.11733,1.1172,1.11731,615900002.0
2006-09-29 19:09:00,1.11729,1.1173,1.11715,1.11723,664000002.0
2006-09-29 19:10:00,1.1173,1.1173,1.11725,1.11725,148000002.0
2006-09-29 19:11:00,1.11732,1.11732,1.11724,1.11727,326999998.0
2006-09-29 19:12:00,1.11727,1.11732,1.11718,1.11722,205600000.0
2006-09-29 19:13:00,1.1172,1.11725,1.11718,1.1172,169299999.0
2006-09-29 19:14:00,1.11718,1.11735,1.11714,1.11731,279599999.0
2006-09-29 19:15:00,1.11727,1.11748,1.11725,1.11748,417500001.0
2006-09-29 19:16:00,1.11753,1.11794,1.11753,1.11794,278200002.0
2006-09-29 19:17:00,1.11802,1.11809,1.11783,1.11805,259600002.0
2006-09-29 19:18:00,1.11812,1.1185,1.11812,1.11844,523100005.0
2006-09-29 19:19:00,1.11838,1.11838,1.11814,1.11832,39900000.0
2006-09-29 19:20:00,1.11846,1.11846,1.11816,1.11816,229300001.0
2006-09-29 19:21:00,1.11815,1.11878,1.11815,1.11864,219099999.0
2006-09-29 19:22:00,1.11863,1.11863,1.11843,1.11843,317699998.0
2006-09-29 19:23:00,1.11832,1.11837,1.11828,1.11833,106099999.0
2006-09-29 19:24:00,1.11822,1.11822,1.11796,1.11797,36300000.0
2006-09-29 19:25:00,1.11793,1.11805,1.11789,1.11805,111300001.0
2006-09-29 19:26:00,1.11811,1.11826,1.11811,1.11826,118999998.0
2006-09-29 19:27:00,1.11814,1.11814,1.11801,1.11806,356300001.0
2006-09-29 19:28:00,1.11808,1.1181,1.118,1.118,239299997.0
2006-09-29 19:29:00,1.11807,1.11813,1.11784,1.11813,74900000.0
2006-09-29 19:30:00,1.11824,1.11824,1.11808,1.11815,132900002.0
2006-09-29 19:31:00,1.11822,1.11826,1.11815,1.11815,80500000.0
2006-09-29 19:32:00,1.1181,1.11817,1.11805,1.11805,124300001.0
2006-09-29 19:33:00,1.11803,1.11808,1.11792,1.11792,331800005.0
2006-09-29 19:34:00,1.11788,1.11791,1.11781,1.1179,119999999.0
2006-09-29 19:35:00,1.11787,1.11787,1.11783,1.11783,18400000.0
2006-09-29 19:36:00,1.11788,1.11793,1.1178,1.11783,267599997.0
2006-09-29 19:37:00,1.11792,1.11803,1.11785,1.11799,479800000.0
2006-09-29 19:38:00,1.11788,1.11802,1.11784,1.11784,129700002.0
2006-09-29 19:39:00,1.1178,1.11794,1.11776,1.11784,338199999.0
2006-09-29 19:40:00,1.1179,1.1179,1.11782,1.11786,262300002.0
2006-09-29 19:41:00,1.11779,1.11779,1.11775,1.11775,151000000.0
2006-09-29 19:42:00,1.11775,1.1178,1.11773,1.11777,255299999.0
2006-09-29 19:43:00,1.11783,1.11787,1.11774,1.11787,89799999.0
2006-09-29 19:44:00,1.1179,1.1179,1.11787,1.1179,49700000.0
2006-09-29 19:45:00,1.1179,1.1179,1.11785,1.11785,82100000.0
2006-09-29 19:46:00,1.11787,1.11787,1.11777,1.11777,99800001.0
2006-09-29 19:47:00,1.11776,1.11786,1.11776,1.1178,70999999.0
2006-09-29 19:48:00,1.11778,1.11778,1.11777,1.11777,11200000.0
2006-09-29 19:49:00,1.11775,1.11781,1.11772,1.11772,141100000.0
2006-09-29 19:50:00,1.11766,1.11779,1.11764,1.1177,119599996.0
2006-09-29 19:51:00,1.1177,1.11777,1.1177,1.11777,37900000.0
2006-09-29 19:52:00,1.11777,1.11777,1.11764,1.11765,48900001.0
2006-09-29 19:53:00,1.1177,1.11777,1.1177,1.1177,158899999.0
2006-09-29 19:54:00,1.11764,1.11764,1.11751,1.11751,20400000.0
2006-09-29 19:55:00,1.11754,1.11754,1.11744,1.11744,59600000.0
2006-09-29 19:56:00,1.11761,1.11761,1.11738,1.1174,318400001.0
2006-09-29 19:57:00,1.11738,1.11739,1.11732,1.11739,236800001.0
2006-09-29 19:58:00,1.11738,1.11738,1.11719,1.11725,94700000.0
2006-09-29 19:59:00,1.11727,1.1173,1.11717,1.11717,158899998.0
2006-09-29 20:00:00,1.11736,1.11779,1.11736,1.11778,33400000.0
2006-09-29 20:01:00,1.11768,1.11777,1.11762,1.11777,84600000.0
2006-09-29 20:02:00,1.11789,1.11819,1.11789,1.11813,106600001.0
2006-09-29 20:03:00,1.11817,1.11838,1.11803,1.11829,511600002.0
2006-09-29 20:04:00,1.11832,1.11832,1.11818,1.11818,166799998.0
2006-09-29 20:05:00,1.11825,1.11845,1.11816,1.1183,98299998.0
2006-09-29 20:06:00,1.11839,1.11839,1.11821,1.11821,89199999.0
2006-09-29 20:07:00,1.11813,1.11837,1.11789,1.1179,299199996.0
2006-09-29 20:08:00,1.11802,1.11822,1.11802,1.11822,470700000.0
2006-09-29 20:09:00,1.11817,1.11817,1.118,1.11803,255300002.0
2006-09-29 20:10:00,1.11804,1.11826,1.11804,1.11821,122500000.0
2006-09-29 20:11:00,1.11817,1.11817,1.11801,1.11803,105900002.0
2006-09-29 20:12:00,1.118,1.11805,1.11797,1.118,660200003.0
2006-09-29 20:13:00,1.11803,1.11804,1.11798,1.11801,148900003.0
2006-09-29 20:14:00,1.11795,1.11805,1.11795,1.118,184100003.0
2006-09-29 20:15:00,1.11805,1.11808,1.11795,1.118,435300000.0
2006-09-29 20:16:00,1.11803,1.11822,1.11803,1.11814,611690006.0
2006-09-29 20:17:00,1.11817,1.11828,1.11813,1.11825,284800000.0
2006-09-29 20:18:00,1.11823,1.11823,1.11797,1.11797,199200002.0
2006-09-29 20:19:00,1.11788,1.11809,1.11788,1.11809,79600000.0
2006-09-29 20:20:00,1.11813,1.1182,1.1181,1.11818,276199999.0
2006-09-29 20:21:00,1.11816,1.11816,1.118,1.118,309999998.0
2006-09-29 20:22:00,1.11801,1.11802,1.11788,1.11796,373199998.0
2006-09-29 20:23:00,1.118,1.118,1.11786,1.11793,395899998.0
2006-09-29 20:24:00,1.11794,1.11794,1.11783,1.11785,290500005.0
2006-09-29 20:25:00,1.11793,1.11797,1.11788,1.11788,130100000.0
2006-09-29 20:26:00,1.11785,1.1179,1.11784,1.11784,234100002.0
2006-09-29 20:27:00,1.11783,1.11795,1.11783,1.11783,108500000.0
2006-09-29 20:28:00,1.11792,1.11801,1.11789,1.11797,741999996.0
2006-09-29 20:29:00,1.11795,1.118,1.1179,1.11795,486999999.0
2006-09-29 20:30:00,1.1179,1.11797,1.11784,1.11788,144600000.0
2006-09-29 20:31:00,1.11792,1.11795,1.11785,1.11785,536900005.0
2006-09-29 20:32:00,1.11784,1.11796,1.11784,1.11796,342099996.0
2006-09-29 20:33:00,1.11795,1.11806,1.11792,1.11793,212900000.0
2006-09-29 20:34:00,1.1179,1.118,1.11789,1.118,165800002.0
2006-09-29 20:35:00,1.11808,1.11812,1.11794,1.118,154799999.0
2006-09-29 20:36:00,1.11798,1.11798,1.11785,1.11791,392199998.0
2006-09-29 20:37:00,1.11791,1.11793,1.11786,1.11786,234800006.0
2006-09-29 20:38:00,1.11785,1.1179,1.11783,1.1179,268500001.0
2006-09-29 20:39:00,1.1179,1.11795,1.11783,1.11788,376800001.0
2006-09-29 20:40:00,1.11791,1.11801,1.11775,1.11785,437500001.0
2006-09-29 20:41:00,1.11788,1.11788,1.11777,1.11782,551600000.0
2006-09-29 20:42:00,1.11782,1.11788,1.11779,1.11779,472100002.0
2006-09-29 20:43:00,1.11777,1.11785,1.11764,1.11765,242300003.0
2006-09-29 20:44:00,1.11752,1.11753,1.11738,1.11753,73900000.0
2006-09-29 20:45:00,1.11757,1.11775,1.11756,1.11756,182700002.0
2006-09-29 20:46:00,1.11766,1.11777,1.11766,1.11773,240200000.0
2006-09-29 20:47:00,1.11768,1.11768,1.11761,1.11762,157399998.0
2006-09-29 20:48:00,1.11769,1.11774,1.11762,1.11764,108900004.0
2006-09-29 20:49:00,1.11758,1.11758,1.11745,1.11751,326900000.0
2006-09-29 20:50:00,1.11743,1.11743,1.11737,1.11739,213500000.0
2006-09-29 20:51:00,1.11739,1.1174,1.11725,1.1174,129500002.0
2006-09-29 20:52:00,1.11751,1.11755,1.11744,1.11755,57500000.0
2006-09-29 20:53:00,1.11752,1.1176,1.11744,1.11748,245000001.0
2006-09-29 20:54:00,1.11759,1.11771,1.11757,1.11768,493100001.0
2006-09-29 20:55:00,1.1178,1.11791,1.11777,1.11777,246800003.0
2006-09-29 20:56:00,1.1178,1.11784,1.11773,1.11779,466700002.0
2006-09-29 20:57:00,1.11773,1.11776,1.11768,1.11769,392200004.0
2006-09-29 20:58:00,1.11768,1.11774,1.11766,1.11768,264000003.0
2006-09-29 20:59:00,1.11762,1.11773,1.11761,1.1177,292300001.0
2006-09-29 21:00:00,1.11773,1.1179,1.1177,1.11775,828199997.0
2006-09-29 21:01:00,1.1178,1.11791,1.11778,1.1178,566390003.0
2006-09-29 21:02:00,1.11771,1.11779,1.11771,1.11775,131599999.0
2006-09-29 21:03:00,1.11781,1.11781,1.11759,1.11765,469700002.0
2006-09-29 21:04:00,1.11768,1.11778,1.11762,1.11778,663300007.0
2006-09-29 21:05:00,1.11782,1.11788,1.1177,1.11778,721800002.0
2006-09-29 21:06:00,1.11785,1.11785,1.1178,1.11783,148499998.0
2006-09-29 21:07:00,1.11785,1.1179,1.11775,1.11777,781800001.0
2006-09-29 21:08:00,1.11775,1.1179,1.11775,1.1179,144000001.0
2006-09-29 21:09:00,1.11783,1.11791,1.11782,1.11787,96499998.0
2006-09-29 21:10:00,1.11787,1.11799,1.11786,1.11799,328999996.0
2006-09-29 21:11:00,1.11797,1.11797,1.11785,1.11785,325499999.0
2006-09-29 21:12:00,1.11788,1.11789,1.11781,1.11785,373200001.0
2006-09-29 21:13:00,1.11789,1.11789,1.11763,1.11764,346099997.0
2006-09-29 21:14:00,1.1179,1.11795,1.11781,1.11795,295700000.0
2006-09-29 21:15:00,1.11794,1.11804,1.11793,1.11799,51600001.0
2006-09-29 21:16:00,1.11789,1.1179,1.11781,1.11781,141899997.0
2006-09-29 21:17:00,1.1176,1.11777,1.11738,1.11777,124500000.0
2006-09-29 21:18:00,1.11788,1.11788,1.11777,1.11784,104099999.0
2006-09-29 21:19:00,1.1178,1.11785,1.11775,1.11775,51600000.0
2006-09-29 21:20:00,1.11782,1.1179,1.11782,1.11787,110600002.0
2006-09-29 21:21:00,1.11786,1.11787,1.11776,1.11776,106899998.0
2006-09-29 21:22:00,1.11784,1.11791,1.11779,1.11779,104099998.0
2006-09-29 21:23:00,1.11787,1.1179,1.11781,1.11785,42800000.0
2006-09-29 21:24:00,1.11777,1.11781,1.11773,1.11781,13700000.0
2006-09-29 21:25:00,1.1178,1.11782,1.11777,1.11777,65599999.0
2006-09-29 21:26:00,1.11777,1.11777,1.11771,1.11771,140300000.0
2006-09-29 21:27:00,1.11775,1.11778,1.11769,1.11778,216000005.0
2006-09-29 21:28:00,1.1178,1.11785,1.11774,1.1178,311800003.0
2006-09-29 21:29:00,1.11778,1.11778,1.11769,1.1177,118900000.0
2006-09-29 21:30:00,1.11768,1.11768,1.11753,1.11753,41300000.0
2006-09-29 21:31:00,1.11752,1.11755,1.11751,1.11751,93699999.0
2006-09-29 21:32:00,1.1176,1.11765,1.11751,1.1176,217100005.0
2006-09-29 21:33:00,1.11765,1.11765,1.11755,1.11755,210999999.0
2006-09-29 21:34:00,1.1176,1.1176,1.1176,1.1176,46400000.0
2006-09-29 21:35:00,1.1176,1.11762,1.1176,1.1176,49399999.0
2006-09-29 21:36:00,1.11754,1.11754,1.11747,1.11752,92899998.0
2006-09-29 21:37:00,1.11765,1.11765,1.11755,1.11758,92700000.0
2006-09-29 21:38:00,1.11761,1.11769,1.11761,1.11768,94100002.0
2006-09-29 21:39:00,1.11768,1.11768,1.11751,1.11758,320700002.0
2006-09-29 21:40:00,1.11763,1.11771,1.11761,1.11765,265599999.0
2006-09-29 21:41:00,1.11771,1.11771,1.11762,1.11762,46200000.0
2006-09-29 21:42:00,1.1176,1.11767,1.1176,1.11762,72200000.0
2006-09-29 21:43:00,1.11766,1.11766,1.11748,1.11748,138599999.0
2006-09-29 21:44:00,1.1175,1.11757,1.1175,1.11753,98499997.0
2006-09-29 21:45:00,1.11749,1.11749,1.11738,1.11738,107200000.0
2006-09-29 21:46:00,1.1173,1.1173,1.1171,1.1171,146900001.0
2006-09-29 21:47:00,1.1171,1.1171,1.11705,1.11707,205699995.0
2006-09-29 21:48:00,1.11708,1.11709,1.11699,1.11709,137000002.0
2006-09-29 21:49:00,1.11703,1.11706,1.11696,1.11696,31500001.0
2006-09-29 21:50:00,1.11691,1.11697,1.11691,1.11691,28300000.0
2006-09-29 21:51:00,1.117,1.11715,1.11696,1.11711,156300004.0
2006-09-29 21:52:00,1.11712,1.1172,1.11712,1.11712,72000001.0
2006-09-29 21:53:00,1.11708,1.11708,1.11695,1.11699,142799998.0
2006-09-29 21:54:00,1.11703,1.1171,1.117,1.11705,164300001.0
2006-09-29 21:55:00,1.11705,1.11705,1.11695,1.11698,100700002.0
2006-09-29 21:56:00,1.1169,1.11706,1.11687,1.11706,75100002.0
2006-09-29 21:57:00,1.11717,1.11722,1.11707,1.11712,32900001.0
2006-09-29 21:58:00,1.11715,1.11727,1.11715,1.11722,37699999.0
2006-09-29 21:59:00,1.11715,1.11746,1.11715,1.11746,134600001.0
2006-09-29 22:00:00,1.11751,1.11765,1.11745,1.11753,212700004.0
2006-09-29 22:01:00,1.11758,1.11763,1.11756,1.11756,144599997.0
2006-09-29 22:02:00,1.11752,1.11766,1.11747,1.11747,379599997.0
2006-09-29 22:03:00,1.11742,1.11746,1.11731,1.11733,166400000.0
2006-09-29 22:04:00,1.11737,1.11742,1.11732,1.11739,100000000.0
2006-09-29 22:05:00,1.11735,1.11735,1.11708,1.11708,38600000.0
2006-09-29 22:06:00,1.11707,1.1172,1.11703,1.11703,211500002.0
2006-09-29 22:07:00,1.11703,1.11703,1.1169,1.11697,105699997.0
2006-09-29 22:08:00,1.11688,1.11688,1.11668,1.11669,157500004.0
2006-09-29 22:09:00,1.11659,1.11689,1.11659,1.11689,67200000.0
2006-09-29 22:10:00,1.11691,1.11691,1.11664,1.11664,71099999.0
2006-09-29 22:11:00,1.11662,1.11684,1.11662,1.11684,17600000.0
2006-09-29 22:12:00,1.11692,1.11706,1.11692,1.11706,146599999.0
2006-09-29 22:13:00,1.117,1.11721,1.117,1.11705,224300001.0
2006-09-29 22:14:00,1.11713,1.11726,1.11706,1.11722,138399999.0
2006-09-29 22:15:00,1.11723,1.11723,1.11704,1.11714,90500001.0
2006-09-29 22:16:00,1.11724,1.11752,1.11717,1.11752,178600000.0
2006-09-29 22:17:00,1.11748,1.11753,1.11739,1.11753,53600001.0
2006-09-29 22:18:00,1.11757,1.11761,1.11744,1.11744,118200000.0
2006-09-29 22:19:00,1.11747,1.11769,1.11729,1.1174,112400002.0
2006-09-29 22:20:00,1.11743,1.11762,1.11743,1.11762,109600002.0
2006-09-29 22:21:00,1.11769,1.11778,1.11764,1.11765,244600002.0
2006-09-29 22:22:00,1.11765,1.1177,1.11763,1.11765,45100000.0
2006-09-29 22:23:00,1.11768,1.11768,1.11763,1.11768,106000002.0
2006-09-29 22:24:00,1.11773,1.11798,1.11773,1.11793,126199999.0
2006-09-29 22:25:00,1.11806,1.11806,1.11788,1.11788,43600000.0
2006-09-29 22:26:00,1.11783,1.11784,1.11769,1.11784,75200000.0
2006-09-29 22:27:00,1.11787,1.11799,1.11782,1.1179,322700001.0
2006-09-29 22:28:00,1.11786,1.11786,1.11763,1.11768,52099999.0
2006-09-29 22:29:00,1.11775,1.11807,1.11775,1.11792,201400002.0
2006-09-29 22:30:00,1.11791,1.11791,1.11776,1.11778,36400000.0
2006-09-29 22:31:00,1.11776,1.11776,1.11769,1.11769,38299998.0
2006-09-29 22:32:00,1.11775,1.1178,1.1177,1.11773,134500001.0
2006-09-29 22:33:00,1.1178,1.11786,1.11761,1.11786,132099997.0
2006-09-29 22:34:00,1.11783,1.11793,1.11771,1.1178,355399999.0
2006-09-29 22:35:00,1.11785,1.11785,1.1178,1.1178,117600000.0
2006-09-29 22:36:00,1.11776,1.11776,1.11757,1.11757,185499997.0
2006-09-29 22:37:00,1.11758,1.11771,1.11758,1.11761,117300000.0
2006-09-29 22:38:00,1.11765,1.11775,1.11765,1.1177,102800004.0
2006-09-29 22:39:00,1.11775,1.11775,1.11765,1.11765,173599999.0
2006-09-29 22:40:00,1.11779,1.11783,1.11779,1.11781,54200001.0
2006-09-29 22:41:00,1.11763,1.11788,1.11758,1.11788,89400002.0
2006-09-29 22:42:00,1.11783,1.11783,1.11777,1.11777,75800000.0
2006-09-29 22:43:00,1.11775,1.11788,1.11772,1.11787,292199998.0
2006-09-29 22:44:00,1.11786,1.11787,1.11768,1.11768,102699999.0
2006-09-29 22:45:00,1.11762,1.11762,1.11748,1.11748,49400000.0
2006-09-29 22:46:00,1.1174,1.1174,1.11704,1.11733,58600000.0
2006-09-29 22:47:00,1.11735,1.11735,1.1173,1.1173,17700000.0
2006-09-29 22:48:00,1.11737,1.11737,1.11726,1.11732,71800000.0
2006-09-29 22:49:00,1.11738,1.11738,1.11718,1.11718,71000002.0
2006-09-29 22:50:00,1.11722,1.11726,1.11702,1.11702,73500000.0
2006-09-29 22:51:00,1.11708,1.11719,1.11703,1.11719,44500002.0
2006-09-29 22:52:00,1.11715,1.1172,1.1171,1.1171,113799999.0
2006-09-29 22:53:00,1.11714,1.11722,1.11698,1.1172,93399997.0
2006-09-29 22:54:00,1.11723,1.11723,1.11708,1.11708,88300000.0
2006-09-29 22:55:00,1.11707,1.11718,1.11699,1.11712,239300001.0
2006-09-29 22:56:00,1.1172,1.11736,1.11707,1.11715,50300000.0
2006-09-29 22:57:00,1.11714,1.11719,1.11712,1.11717,111200000.0
2006-09-29 22:58:00,1.11733,1.11737,1.11727,1.11733,152000000.0
2006-09-29 22:59:00,1.11735,1.1175,1.11729,1.11737,45499999.0
2006-10-02 00:01:00,1.1176,1.1177,1.1176,1.1176,155799999.0
2006-10-02 00:02:00,1.1177,1.1177,1.1176,1.1176,155799999.0
2006-10-02 00:03:00,1.1177,1.1177,1.1177,1.1177,155799999.0
2006-10-02 00:04:00,1.1176,1.1176,1.1176,1.1176,155799999.0
2006-10-02 00:05:00,1.1177,1.1178,1.1177,1.1178,155799999.0
2006-10-02 00:07:00,1.1177,1.1179,1.1177,1.1178,155799999.0
2006-10-02 00:08:00,1.1179,1.118,1.1179,1.118,155799999.0
2006-10-02 00:09:00,1.1182,1.1182,1.1181,1.1181,155799999.0
2006-10-02 00:13:00,1.118,1.118,1.118,1.118,155799999.0
2006-10-02 00:15:00,1.1181,1.1181,1.1181,1.1181,155799999.0
2006-10-02 00:16:00,1.1182,1.1182,1.1182,1.1182,155799999.0
2006-10-02 00:17:00,1.1181,1.1181,1.1181,1.1181,155799999.0
2006-10-02 00:18:00,1.1182,1.1182,1.1182,1.1182,155799999.0
2006-10-02 00:20:00,1.118,1.118,1.118,1.118,155799999.0
2006-10-02 00:21:00,1.1179,1.1179,1.1179,1.1179,155799999.0
2006-10-02 00:22:00,1.1181,1.1181,1.1181,1.1181,155799999.0
2006-10-02 00:23:00,1.1182,1.1182,1.1182,1.1182,155799999.0
2006-10-02 00:28:00,1.1183,1.1183,1.1183,1.1183,155799999.0
2006-10-02 00:29:00,1.1181,1.1181,1.1181,1.1181,155799999.0
2006-10-02 00:30:00,1.1182,1.1182,1.1182,1.1182,155799999.0
2006-10-02 00:32:00,1.1183,1.1183,1.1183,1.1183,155799999.0
2006-10-02 00:33:00,1.1184,1.1188,1.1184,1.1187,155799999.0
2006-10-02 00:34:00,1.1185,1.1185,1.1184,1.1185,155799999.0
2006-10-02 00:35:00,1.1184,1.1184,1.1183,1.1184,155799999.0
2006-10-02 00:37:00,1.1183,1.1183,1.1183,1.1183,155799999.0
2006-10-02 00:38:00,1.1182,1.1183,1.1182,1.1183,155799999.0
2006-10-02 00:39:00,1.1181,1.1181,1.1181,1.1181,155799999.0
2006-10-02 00:40:00,1.118,1.118,1.118,1.118,155799999.0
2006-10-02 00:41:00,1.1181,1.1182,1.1181,1.1181,155799999.0
2006-10-02 00:44:00,1.1182,1.1182,1.1182,1.1182,155799999.0
2006-10-02 00:47:00,1.1181,1.1181,1.1181,1.1181,155799999.0
2006-10-02 00:48:00,1.118,1.1181,1.118,1.1181,155799999.0
2006-10-02 00:49:00,1.1182,1.1182,1.1182,1.1182,155799999.0
2006-10-02 00:57:00,1.1181,1.1181,1.118,1.1181,155799999.0
2006-10-02 01:00:00,1.118,1.118,1.118,1.118,155799999.0
2006-10-02 01:05:00,1.1179,1.1179,1.1178,1.1178,155799999.0
2006-10-02 01:07:00,1.1179,1.1179,1.1177,1.1177,155799999.0
2006-10-02 01:08:00,1.1176,1.1176,1.1176,1.1176,155799999.0
2006-10-02 01:12:00,1.1177,1.1178,1.1176,1.1178,155799999.0
2006-10-02 01:13:00,1.1177,1.1177,1.1177,1.1177,155799999.0
2006-10-02 01:14:00,1.1176,1.1176,1.1176,1.1176,155799999.0
2006-10-02 01:15:00,1.1177,1.1177,1.1177,1.1177,155799999.0
2006-10-02 01:16:00,1.1176,1.1176,1.1176,1.1176,155799999.0
2006-10-02 01:17:00,1.1177,1.1178,1.1177,1.1177,155799999.0
2006-10-02 01:21:00,1.1178,1.1178,1.1178,1.1178,155799999.0
2006-10-02 01:23:00,1.1179,1.1179,1.1178,1.1179,155799999.0
2006-10-02 01:24:00,1.1177,1.1177,1.1177,1.1177,155799999.0
2006-10-02 01:32:00,1.1175,1.1178,1.1174,1.1178,155799999.0
2006-10-02 01:34:00,1.1179,1.1179,1.1178,1.1178,155799999.0
2006-10-02 01:35:00,1.1179,1.1179,1.1178,1.1178,155799999.0
2006-10-02 01:36:00,1.1177,1.1177,1.1177,1.1177,155799999.0
2006-10-02 01:37:00,1.1178,1.1178,1.1178,1.1178,155799999.0
2006-10-02 01:40:00,1.1179,1.1179,1.1178,1.1179,155799999.0
2006-10-02 01:41:00,1.1177,1.1177,1.1177,1.1177,155799999.0
2006-10-02 01:42:00,1.1178,1.1178,1.1178,1.1178,155799999.0
2006-10-02 01:47:00,1.1179,1.1179,1.1179,1.1179,155799999.0
2006-10-02 01:49:00,1.1178,1.1178,1.1178,1.1178,155799999.0
2006-10-02 01:51:00,1.1179,1.1179,1.1179,1.1179,155799999.0
2006-10-02 01:54:00,1.1178,1.1178,1.1178,1.1178,155799999.0
2006-10-02 01:55:00,1.1177,1.1177,1.1177,1.1177,155799999.0
2006-10-02 01:56:00,1.1179,1.1179,1.1176,1.1176,155799999.0
2006-10-02 01:57:00,1.1177,1.1177,1.1176,1.1176,155799999.0
2006-10-02 02:00:00,1.11733,1.11748,1.11733,1.1174,155799999.0
2006-10-02 02:01:00,1.11745,1.11748,1.11736,1.11742,105899998.0
2006-10-02 02:02:00,1.11749,1.11749,1.11734,1.11737,95500000.0
2006-10-02 02:03:00,1.1174,1.11751,1.11733,1.11744,136300002.0
2006-10-02 02:04:00,1.11741,1.11745,1.11741,1.11744,85200001.0
2006-10-02 02:05:00,1.11743,1.11743,1.11727,1.11736,160200000.0
2006-10-02 02:06:00,1.11726,1.1174,1.11726,1.1174,50900000.0
2006-10-02 02:07:00,1.11721,1.11728,1.1171,1.11728,71200000.0
2006-10-02 02:08:00,1.11735,1.11735,1.11708,1.1172,100600000.0
2006-10-02 02:09:00,1.1174,1.1174,1.11735,1.11735,42000001.0
2006-10-02 02:10:00,1.1173,1.11734,1.11707,1.11719,79700000.0
2006-10-02 02:11:00,1.11738,1.11738,1.11729,1.11732,87199999.0
2006-10-02 02:12:00,1.11727,1.11738,1.11727,1.11738,51900000.0
2006-10-02 02:13:00,1.11733,1.11733,1.11717,1.11732,39100000.0
2006-10-02 02:14:00,1.11733,1.11733,1.11727,1.11727,27000000.0
2006-10-02 02:15:00,1.11713,1.11738,1.11703,1.11738,68099998.0
2006-10-02 02:16:00,1.11727,1.11733,1.11727,1.11733,55899999.0
2006-10-02 02:17:00,1.11732,1.11739,1.11724,1.11729,134100000.0
2006-10-02 02:18:00,1.11728,1.11737,1.11723,1.11737,32700000.0
2006-10-02 02:19:00,1.1173,1.11737,1.11723,1.11737,100000000.0
2006-10-02 02:20:00,1.11732,1.11734,1.11722,1.11734,122900003.0
2006-10-02 02:21:00,1.11723,1.11729,1.11721,1.11729,41399999.0
2006-10-02 02:22:00,1.11727,1.11732,1.11717,1.11732,114099997.0
2006-10-02 02:23:00,1.11725,1.11735,1.11717,1.11735,38600000.0
2006-10-02 02:24:00,1.1173,1.1173,1.11725,1.11725,42400000.0
2006-10-02 02:25:00,1.11725,1.11726,1.11721,1.11725,87599999.0
2006-10-02 02:26:00,1.11721,1.1173,1.11712,1.11712,108699999.0
2006-10-02 02:27:00,1.11728,1.11728,1.11726,1.11728,18200000.0
2006-10-02 02:28:00,1.1173,1.1173,1.1173,1.1173,3600000.0
2006-10-02 02:29:00,1.1172,1.11727,1.11713,1.11727,99199999.0
2006-10-02 02:30:00,1.11734,1.11741,1.11734,1.1174,91799999.0
2006-10-02 02:31:00,1.11744,1.11751,1.11744,1.11746,118800000.0
2006-10-02 02:32:00,1.11753,1.11762,1.11732,1.11762,32600000.0
2006-10-02 02:33:00,1.11765,1.11765,1.1176,1.1176,23100000.0
2006-10-02 02:34:00,1.11756,1.11758,1.11751,1.11751,91200000.0
2006-10-02 02:35:00,1.11755,1.11755,1.11745,1.11745,21000000.0
2006-10-02 02:36:00,1.11748,1.11749,1.11743,1.11748,97000000.0
2006-10-02 02:37:00,1.1175,1.1175,1.11739,1.11743,98200001.0
2006-10-02 02:38:00,1.11745,1.1175,1.11745,1.1175,102100000.0
2006-10-02 02:39:00,1.1175,1.11755,1.11742,1.11755,46700001.0
2006-10-02 02:40:00,1.11742,1.11745,1.11742,1.11745,48100002.0
2006-10-02 02:41:00,1.11746,1.11746,1.11739,1.11739,25700000.0
2006-10-02 02:42:00,1.11739,1.11741,1.11734,1.1174,74400000.0
2006-10-02 02:43:00,1.11745,1.11745,1.1174,1.1174,129099999.0
2006-10-02 02:44:00,1.11739,1.11746,1.11739,1.11746,5000000.0
2006-10-02 02:45:00,1.11745,1.11745,1.11745,1.11745,2400000.0
2006-10-02 02:46:00,1.11752,1.11752,1.11736,1.11742,116400000.0
2006-10-02 02:47:00,1.11749,1.11756,1.11749,1.11753,79400001.0
2006-10-02 02:48:00,1.1175,1.11759,1.11732,1.11752,160699997.0
2006-10-02 02:49:00,1.11759,1.11759,1.11756,1.11756,20900000.0
2006-10-02 02:50:00,1.11735,1.11752,1.11722,1.11746,136299999.0
2006-10-02 02:51:00,1.11761,1.11764,1.11749,1.11749,66600000.0
2006-10-02 02:52:00,1.11747,1.11755,1.11741,1.11741,100299998.0
2006-10-02 02:53:00,1.11746,1.11758,1.11745,1.11758,80099999.0
2006-10-02 02:54:00,1.11751,1.1177,1.11747,1.11753,151199999.0
2006-10-02 02:55:00,1.1179,1.11802,1.11769,1.11793,60400000.0
2006-10-02 02:56:00,1.11787,1.11787,1.11735,1.11748,91499997.0
2006-10-02 02:57:00,1.11744,1.11755,1.11744,1.11751,79100000.0
2006-10-02 02:58:00,1.11749,1.11756,1.11749,1.11756,65500001.0
2006-10-02 02:59:00,1.11768,1.11778,1.11762,1.11767,104600000.0
2006-10-02 03:00:00,1.11768,1.11768,1.11755,1.11768,55900000.0
2006-10-02 03:01:00,1.11757,1.11758,1.1175,1.11753,94599999.0
2006-10-02 03:02:00,1.1176,1.11762,1.11746,1.11757,145500000.0
2006-10-02 03:03:00,1.11755,1.11758,1.11743,1.11758,52100002.0
2006-10-02 03:04:00,1.11765,1.11765,1.11753,1.11753,94300000.0
2006-10-02 03:05:00,1.11755,1.11765,1.11755,1.11755,105300001.0
2006-10-02 03:06:00,1.11752,1.11757,1.11745,1.11757,79100000.0
2006-10-02 03:07:00,1.11754,1.11754,1.11749,1.11749,62899997.0
2006-10-02 03:08:00,1.1175,1.1175,1.11745,1.11745,20900000.0
2006-10-02 03:09:00,1.1175,1.11753,1.1174,1.11742,60900001.0
2006-10-02 03:10:00,1.11738,1.11738,1.11738,1.11738,30400000.0
2006-10-02 03:11:00,1.11742,1.11742,1.11728,1.11728,6400000.0
2006-10-02 03:12:00,1.11725,1.11738,1.11725,1.11738,67000002.0
2006-10-02 03:13:00,1.11727,1.11737,1.11723,1.11723,94800001.0
2006-10-02 03:14:00,1.1173,1.11735,1.11725,1.11725,101300000.0
2006-10-02 03:15:00,1.11725,1.1173,1.11723,1.11723,59500001.0
2006-10-02 03:16:00,1.11726,1.11732,1.11726,1.11732,45700002.0
2006-10-02 03:17:00,1.11724,1.11726,1.117,1.117,65100000.0
2006-10-02 03:18:00,1.11703,1.11703,1.11685,1.11701,178299998.0
2006-10-02 03:19:00,1.11695,1.117,1.11695,1.117,39700000.0
2006-10-02 03:20:00,1.11709,1.11709,1.11706,1.11706,40900000.0
2006-10-02 03:21:00,1.11711,1.11712,1.11698,1.11712,64100000.0
2006-10-02 03:22:00,1.11706,1.11707,1.11694,1.11707,74700001.0
2006-10-02 03:23:00,1.11701,1.11724,1.11701,1.11718,108600002.0
2006-10-02 03:24:00,1.1171,1.1171,1.11707,1.11707,23100000.0
2006-10-02 03:25:00,1.11698,1.117,1.11688,1.117,3300000.0
2006-10-02 03:26:00,1.11706,1.11722,1.11702,1.11719,133800004.0
2006-10-02 03:27:00,1.11703,1.11724,1.11701,1.11709,105200001.0
2006-10-02 03:28:00,1.11718,1.11718,1.11712,1.11718,51900000.0
2006-10-02 03:29:00,1.11721,1.11721,1.11697,1.11708,113599999.0
2006-10-02 03:30:00,1.11707,1.11707,1.11667,1.11706,78600000.0
2006-10-02 03:31:00,1.11704,1.11707,1.11659,1.11659,102099996.0
2006-10-02 03:32:00,1.1172,1.1172,1.1172,1.1172,34700000.0
2006-10-02 03:33:00,1.11711,1.11729,1.11711,1.11729,43100000.0
2006-10-02 03:34:00,1.11725,1.11735,1.1172,1.11725,92200001.0
2006-10-02 03:35:00,1.11725,1.1173,1.11725,1.1173,62500002.0
2006-10-02 03:36:00,1.11722,1.11735,1.11722,1.11735,32700000.0
2006-10-02 03:37:00,1.1173,1.1173,1.1173,1.1173,27600000.0
2006-10-02 03:38:00,1.1174,1.11746,1.11706,1.11733,143699999.0
2006-10-02 03:39:00,1.1173,1.11735,1.11728,1.1173,83100000.0
2006-10-02 03:40:00,1.11724,1.11731,1.1172,1.1172,68700002.0
2006-10-02 03:41:00,1.11723,1.11742,1.11721,1.11742,110799996.0
2006-10-02 03:42:00,1.11731,1.11731,1.1172,1.11723,65799998.0
2006-10-02 03:43:00,1.11743,1.1175,1.11733,1.11733,46100000.0
2006-10-02 03:44:00,1.11749,1.11774,1.11749,1.11757,42700000.0
2006-10-02 03:45:00,1.11757,1.11763,1.1175,1.11754,95000000.0
2006-10-02 03:46:00,1.1176,1.11763,1.1176,1.11763,20700000.0
2006-10-02 03:47:00,1.11756,1.11758,1.1175,1.11758,152500000.0
2006-10-02 03:48:00,1.11758,1.11773,1.11758,1.11773,85300001.0
2006-10-02 03:49:00,1.1178,1.11783,1.11775,1.11775,101599999.0
2006-10-02 03:50:00,1.11775,1.11785,1.11775,1.11785,28700000.0
2006-10-02 03:51:00,1.11777,1.11778,1.11765,1.11778,87800001.0
2006-10-02 03:52:00,1.11776,1.11776,1.11765,1.11765,61799998.0
2006-10-02 03:53:00,1.11777,1.11777,1.11756,1.11759,114300004.0
2006-10-02 03:54:00,1.1175,1.1175,1.11745,1.1175,81699999.0
2006-10-02 03:55:00,1.1175,1.1175,1.1175,1.1175,39900000.0
2006-10-02 03:56:00,1.11742,1.11755,1.11742,1.11745,32100000.0
2006-10-02 03:57:00,1.11761,1.11771,1.11743,1.1175,56200001.0
2006-10-02 03:58:00,1.1174,1.11755,1.1174,1.11755,36200000.0
2006-10-02 03:59:00,1.11755,1.11755,1.11755,1.11755,10300000.0
2006-10-02 04:00:00,1.11748,1.11757,1.11748,1.11757,16800000.0
2006-10-02 04:01:00,1.11755,1.11755,1.11742,1.11742,58600002.0
2006-10-02 04:02:00,1.11755,1.11755,1.11755,1.11755,33899999.0
2006-10-02 04:03:00,1.11747,1.11747,1.11734,1.11745,167900001.0
2006-10-02 04:04:00,1.11755,1.11755,1.11745,1.11745,10700000.0
2006-10-02 04:05:00,1.1175,1.1175,1.1175,1.1175,1600000.0
2006-10-02 04:06:00,1.11747,1.11747,1.11732,1.11741,71600001.0
2006-10-02 04:07:00,1.11753,1.11756,1.11734,1.11745,157900000.0
2006-10-02 04:08:00,1.11735,1.1174,1.11735,1.1174,61799999.0
2006-10-02 04:09:00,1.1174,1.11748,1.11736,1.11748,48999999.0
2006-10-02 04:10:00,1.1175,1.1175,1.1174,1.1175,123800001.0
2006-10-02 04:11:00,1.11741,1.11744,1.11741,1.11744,9600000.0
2006-10-02 04:12:00,1.11741,1.11741,1.1173,1.11739,259500002.0
2006-10-02 04:13:00,1.11745,1.11745,1.1174,1.1174,42400000.0
2006-10-02 04:14:00,1.11738,1.11739,1.11729,1.11732,78300003.0
2006-10-02 04:15:00,1.11735,1.11735,1.11735,1.11735,46799999.0
2006-10-02 04:16:00,1.1172,1.1174,1.11705,1.1174,153800000.0
2006-10-02 04:17:00,1.11732,1.11745,1.11726,1.11745,93400001.0
2006-10-02 04:18:00,1.11748,1.11748,1.11732,1.11746,76200001.0
2006-10-02 04:19:00,1.11743,1.11743,1.11718,1.1174,108600000.0
2006-10-02 04:20:00,1.11749,1.11749,1.11746,1.11746,25000000.0
2006-10-02 04:21:00,1.11742,1.11745,1.11733,1.11745,92900000.0
2006-10-02 04:22:00,1.11745,1.11755,1.11742,1.11752,147899999.0
2006-10-02 04:23:00,1.1175,1.1175,1.11745,1.11745,85000001.0
2006-10-02 04:24:00,1.11745,1.11755,1.11745,1.11745,43900000.0
2006-10-02 04:25:00,1.11747,1.11747,1.11743,1.11743,7200000.0
2006-10-02 04:26:00,1.11741,1.11748,1.11732,1.11748,122700000.0
2006-10-02 04:27:00,1.11747,1.11771,1.11732,1.11771,126899999.0
2006-10-02 04:28:00,1.11738,1.11748,1.11736,1.11748,92999998.0
2006-10-02 04:29:00,1.11752,1.11762,1.11749,1.11762,69299998.0
2006-10-02 04:30:00,1.11765,1.11773,1.11758,1.11773,71100001.0
2006-10-02 04:31:00,1.11775,1.11775,1.11765,1.1177,108700002.0
2006-10-02 04:32:00,1.11764,1.11773,1.11763,1.11763,130800001.0
2006-10-02 04:33:00,1.11752,1.11755,1.11744,1.11746,112200000.0
2006-10-02 04:34:00,1.1176,1.11765,1.11755,1.1176,85799998.0
2006-10-02 04:35:00,1.11762,1.11762,1.1176,1.1176,17700000.0
2006-10-02 04:36:00,1.11757,1.11765,1.11757,1.11765,78999998.0
2006-10-02 04:37:00,1.1176,1.11762,1.1176,1.11762,23900000.0
2006-10-02 04:38:00,1.1176,1.11764,1.11751,1.11751,179800002.0
2006-10-02 04:39:00,1.11748,1.1175,1.11748,1.1175,39500000.0
2006-10-02 04:40:00,1.11745,1.11745,1.11741,1.11743,47700000.0
2006-10-02 04:41:00,1.11748,1.11748,1.11739,1.11743,49399998.0
2006-10-02 04:42:00,1.1175,1.1175,1.1175,1.1175,23900000.0
2006-10-02 04:43:00,1.11746,1.11752,1.11737,1.11743,92900000.0
2006-10-02 04:44:00,1.11742,1.11747,1.11742,1.11742,56800000.0
2006-10-02 04:45:00,1.11746,1.11761,1.11746,1.11752,42400001.0
2006-10-02 04:46:00,1.11758,1.11758,1.11749,1.11758,159700006.0
2006-10-02 04:47:00,1.11756,1.11762,1.11752,1.11756,76700000.0
2006-10-02 04:48:00,1.11759,1.11765,1.11758,1.11758,38100001.0
2006-10-02 04:49:00,1.11762,1.11767,1.11758,1.11763,125700001.0
2006-10-02 04:50:00,1.11762,1.11767,1.11756,1.11756,56600000.0
2006-10-02 04:51:00,1.11767,1.11775,1.11761,1.1177,78899999.0
2006-10-02 04:52:00,1.11768,1.11768,1.11754,1.11765,73000002.0
2006-10-02 04:53:00,1.11767,1.11775,1.11765,1.1177,45000000.0
2006-10-02 04:54:00,1.1177,1.11772,1.11765,1.1177,19400000.0
2006-10-02 04:55:00,1.11765,1.11775,1.11765,1.11772,39900000.0
2006-10-02 04:56:00,1.11765,1.11775,1.11762,1.11775,71299998.0
2006-10-02 04:57:00,1.11772,1.11772,1.11759,1.11761,10400000.0
2006-10-02 04:58:00,1.11763,1.11767,1.11763,1.11767,51100001.0
2006-10-02 04:59:00,1.11767,1.1177,1.11762,1.11767,116500000.0
2006-10-02 05:00:00,1.11767,1.11767,1.11753,1.11753,23900000.0
2006-10-02 05:01:00,1.11762,1.11768,1.1176,1.11768,57900000.0
2006-10-02 05:02:00,1.11768,1.11768,1.11751,1.1176,123900002.0
2006-10-02 05:03:00,1.11762,1.11765,1.11762,1.11765,16900000.0
2006-10-02 05:04:00,1.11753,1.11761,1.11752,1.11752,70600002.0
2006-10-02 05:05:00,1.11757,1.11758,1.11755,1.11758,24800000.0
2006-10-02 05:06:00,1.1176,1.1176,1.1176,1.1176,4500000.0
2006-10-02 05:07:00,1.11768,1.11768,1.11752,1.1176,112200000.0
2006-10-02 05:08:00,1.11755,1.11774,1.11755,1.11774,83200000.0
2006-10-02 05:09:00,1.1178,1.11783,1.11764,1.11764,132800002.0
2006-10-02 05:10:00,1.11763,1.11768,1.11759,1.11761,103899999.0
2006-10-02 05:11:00,1.11766,1.11766,1.11761,1.11761,2600000.0
2006-10-02 05:12:00,1.11778,1.11787,1.11778,1.11782,210300003.0
2006-10-02 05:13:00,1.11772,1.11782,1.11772,1.11778,65799999.0
2006-10-02 05:14:00,1.11782,1.11782,1.11775,1.1178,12000000.0
2006-10-02 05:15:00,1.11775,1.1178,1.11773,1.11773,47800001.0
2006-10-02 05:16:00,1.11785,1.11787,1.11775,1.11775,69099999.0
2006-10-02 05:17:00,1.1178,1.11782,1.11775,1.11775,42400001.0
2006-10-02 05:18:00,1.11778,1.11785,1.11778,1.1178,112800003.0
2006-10-02 05:19:00,1.1178,1.1178,1.11772,1.11772,16800000.0
2006-10-02 05:20:00,1.11791,1.11792,1.11781,1.11782,133800003.0
2006-10-02 05:21:00,1.1178,1.1178,1.1178,1.1178,37200000.0
2006-10-02 05:22:00,1.11778,1.11778,1.11769,1.11772,28590000.0
2006-10-02 05:23:00,1.11769,1.11779,1.11768,1.11776,112300002.0
2006-10-02 05:24:00,1.11778,1.11785,1.11773,1.11773,100600001.0
2006-10-02 05:25:00,1.1178,1.1178,1.1178,1.1178,3200000.0
2006-10-02 05:26:00,1.1178,1.11785,1.11775,1.11775,11100000.0
2006-10-02 05:27:00,1.11771,1.11774,1.11771,1.11774,43900001.0
2006-10-02 05:28:00,1.11774,1.11776,1.11774,1.11776,37800000.0
2006-10-02 05:29:00,1.11782,1.11788,1.11781,1.11785,152499996.0
2006-10-02 05:30:00,1.11772,1.1178,1.11772,1.11775,52000000.0
2006-10-02 05:31:00,1.1178,1.11785,1.11772,1.1178,56600000.0
2006-10-02 05:32:00,1.11782,1.11782,1.11763,1.11777,68900000.0
2006-10-02 05:33:00,1.1178,1.1178,1.1178,1.1178,23300000.0
2006-10-02 05:34:00,1.11775,1.1178,1.11773,1.11773,87500000.0
2006-10-02 05:35:00,1.11774,1.11774,1.11774,1.11774,19200000.0
2006-10-02 05:36:00,1.1178,1.11785,1.1178,1.11785,50400000.0
2006-10-02 05:37:00,1.11775,1.1178,1.11775,1.1178,4800000.0
2006-10-02 05:38:00,1.1178,1.11785,1.1177,1.1177,37800000.0
2006-10-02 05:39:00,1.1178,1.11785,1.11775,1.11785,145799999.0
2006-10-02 05:40:00,1.11778,1.11785,1.11775,1.1178,79700002.0
2006-10-02 05:41:00,1.11785,1.11793,1.11783,1.11793,59200001.0
2006-10-02 05:42:00,1.11782,1.11793,1.11782,1.11793,96000001.0
2006-10-02 05:43:00,1.11788,1.11795,1.11776,1.11795,96500001.0
2006-10-02 05:44:00,1.11786,1.11796,1.11782,1.11782,44199999.0
2006-10-02 05:45:00,1.11772,1.11788,1.11772,1.11782,129600000.0
2006-10-02 05:46:00,1.11787,1.11791,1.1178,1.11787,72500000.0
2006-10-02 05:47:00,1.11788,1.11788,1.11779,1.11788,68500000.0
2006-10-02 05:48:00,1.11783,1.11788,1.11777,1.11785,85800000.0
2006-10-02 05:49:00,1.11788,1.11788,1.11784,1.11786,40500000.0
2006-10-02 05:50:00,1.11776,1.11787,1.11776,1.11787,117600002.0
2006-10-02 05:51:00,1.11771,1.11785,1.11771,1.1178,64799999.0
2006-10-02 05:52:00,1.11793,1.11793,1.11774,1.11779,215500002.0
2006-10-02 05:53:00,1.11784,1.11785,1.11769,1.11785,113800001.0
2006-10-02 05:54:00,1.11789,1.11789,1.11786,1.11786,20000000.0
2006-10-02 05:55:00,1.11789,1.11789,1.11778,1.11784,157300003.0
2006-10-02 05:56:00,1.11782,1.11784,1.11781,1.11782,81199998.0
2006-10-02 05:57:00,1.11776,1.11788,1.11776,1.11788,148899999.0
2006-10-02 05:58:00,1.11788,1.1179,1.11776,1.11776,154000002.0
2006-10-02 05:59:00,1.11779,1.11781,1.11779,1.11781,8800000.0
2006-10-02 06:00:00,1.11786,1.11793,1.1178,1.11793,115100000.0
2006-10-02 06:01:00,1.11788,1.11793,1.11773,1.11793,103600001.0
2006-10-02 06:02:00,1.11783,1.1179,1.11777,1.11784,62300000.0
2006-10-02 06:03:00,1.11783,1.11789,1.11782,1.11789,73000000.0
2006-10-02 06:04:00,1.11785,1.11785,1.1178,1.11783,33900000.0
2006-10-02 06:05:00,1.11792,1.11792,1.11778,1.11782,93500000.0
2006-10-02 06:06:00,1.11782,1.11787,1.11777,1.11777,133300000.0
2006-10-02 06:07:00,1.11787,1.11793,1.11781,1.11785,16000000.0
2006-10-02 06:08:00,1.11789,1.11792,1.11786,1.11792,54200000.0
2006-10-02 06:09:00,1.1179,1.1179,1.11785,1.11785,33600000.0
2006-10-02 06:10:00,1.11794,1.11794,1.11771,1.11789,105800001.0
2006-10-02 06:11:00,1.11783,1.11797,1.11783,1.11788,69800000.0
2006-10-02 06:12:00,1.11782,1.11782,1.11774,1.11775,39300000.0
2006-10-02 06:13:00,1.11783,1.11788,1.1178,1.11788,50800000.0
2006-10-02 06:14:00,1.11788,1.11788,1.11778,1.11782,77500003.0
2006-10-02 06:15:00,1.1178,1.11792,1.11776,1.11792,59900000.0
2006-10-02 06:16:00,1.11788,1.11791,1.1178,1.11791,144100001.0
2006-10-02 06:17:00,1.11789,1.11791,1.11778,1.11787,58900001.0
2006-10-02 06:18:00,1.11792,1.11795,1.1178,1.11788,108300001.0
2006-10-02 06:19:00,1.11792,1.11792,1.11779,1.11781,87400000.0
2006-10-02 06:20:00,1.11784,1.11788,1.11784,1.11788,35900000.0
2006-10-02 06:21:00,1.11775,1.11786,1.11769,1.11786,92500002.0
2006-10-02 06:22:00,1.11791,1.11791,1.11781,1.11785,67000001.0
2006-10-02 06:23:00,1.11775,1.1178,1.11775,1.1178,60100000.0
2006-10-02 06:24:00,1.11788,1.11801,1.11788,1.11798,102199998.0
2006-10-02 06:25:00,1.11786,1.11786,1.1175,1.1175,49300000.0
2006-10-02 06:26:00,1.11756,1.11772,1.11752,1.11762,36499999.0
2006-10-02 06:27:00,1.11768,1.11768,1.11759,1.11759,41200002.0
2006-10-02 06:28:00,1.11757,1.11771,1.11754,1.11768,32600000.0
2006-10-02 06:29:00,1.11755,1.11765,1.11755,1.1176,105899998.0
2006-10-02 06:30:00,1.11762,1.11762,1.11762,1.11762,16100000.0
2006-10-02 06:31:00,1.11755,1.11765,1.11755,1.11755,82700001.0
2006-10-02 06:32:00,1.11757,1.11757,1.11753,1.11753,62000002.0
2006-10-02 06:33:00,1.11755,1.11757,1.1175,1.1175,120199999.0
2006-10-02 06:34:00,1.11771,1.11771,1.11758,1.11759,104799997.0
2006-10-02 06:35:00,1.11755,1.11764,1.11752,1.11755,151299997.0
2006-10-02 06:36:00,1.11759,1.11764,1.11754,1.11754,156300001.0
2006-10-02 06:37:00,1.11761,1.11769,1.11753,1.11753,164300002.0
2006-10-02 06:38:00,1.11762,1.11765,1.11746,1.11746,153100001.0
2006-10-02 06:39:00,1.11739,1.11748,1.11737,1.11748,69600000.0
2006-10-02 06:40:00,1.11755,1.11755,1.11745,1.11753,163699998.0
2006-10-02 06:41:00,1.1175,1.11753,1.11742,1.1175,73600000.0
2006-10-02 06:42:00,1.1175,1.11755,1.11742,1.1175,70500000.0
2006-10-02 06:43:00,1.11743,1.11747,1.1174,1.11742,33700000.0
2006-10-02 06:44:00,1.11733,1.11747,1.11733,1.11742,12700000.0
2006-10-02 06:45:00,1.1175,1.11755,1.11745,1.11745,85200002.0
2006-10-02 06:46:00,1.11753,1.11756,1.1174,1.11756,152899998.0
2006-10-02 06:47:00,1.11755,1.11765,1.11755,1.1176,140000001.0
2006-10-02 06:48:00,1.11762,1.11779,1.11762,1.11779,84400002.0
2006-10-02 06:49:00,1.11775,1.11775,1.11759,1.11768,89099999.0
2006-10-02 06:50:00,1.1177,1.11772,1.11765,1.1177,13600000.0
2006-10-02 06:51:00,1.11767,1.1177,1.1174,1.1177,76500000.0
2006-10-02 06:52:00,1.1177,1.11775,1.1176,1.11765,177700000.0
2006-10-02 06:53:00,1.11768,1.11768,1.11768,1.11768,15200000.0
2006-10-02 06:54:00,1.11777,1.11783,1.11777,1.11783,15900000.0
2006-10-02 06:55:00,1.11795,1.11795,1.1179,1.1179,48100000.0
2006-10-02 06:56:00,1.11788,1.1179,1.11786,1.11789,117000001.0
2006-10-02 06:57:00,1.11794,1.11794,1.11791,1.11791,43000000.0
2006-10-02 06:58:00,1.11785,1.11785,1.1176,1.1178,48100002.0
2006-10-02 06:59:00,1.11766,1.11797,1.11765,1.11796,181700003.0
2006-10-02 07:00:00,1.11794,1.11798,1.11778,1.11778,85699998.0
2006-10-02 07:01:00,1.11785,1.11785,1.11775,1.11775,156500004.0
2006-10-02 07:02:00,1.11788,1.11788,1.11785,1.11785,4800000.0
2006-10-02 07:03:00,1.118,1.118,1.11771,1.11785,111700002.0
2006-10-02 07:04:00,1.11778,1.11795,1.1177,1.11785,70600000.0
2006-10-02 07:05:00,1.11785,1.11794,1.11773,1.1179,214199998.0
2006-10-02 07:06:00,1.11795,1.11795,1.11785,1.1179,80300001.0
2006-10-02 07:07:00,1.1178,1.11789,1.11768,1.11784,168800001.0
2006-10-02 07:08:00,1.11789,1.11791,1.11789,1.11791,4400000.0
2006-10-02 07:09:00,1.11772,1.11789,1.11725,1.11725,121799998.0
2006-10-02 07:10:00,1.118,1.11803,1.118,1.11803,21700000.0
2006-10-02 07:11:00,1.11796,1.11796,1.11794,1.11794,21599999.0
2006-10-02 07:12:00,1.1179,1.11811,1.1179,1.11806,65800000.0
2006-10-02 07:13:00,1.1181,1.11815,1.11802,1.1181,20000000.0
2006-10-02 07:14:00,1.11808,1.11824,1.11808,1.11824,101000000.0
2006-10-02 07:15:00,1.11819,1.11828,1.11819,1.11822,64800000.0
2006-10-02 07:16:00,1.11823,1.11836,1.11816,1.11824,119600001.0
2006-10-02 07:17:00,1.11827,1.11831,1.11826,1.11829,90299999.0
2006-10-02 07:18:00,1.11825,1.1183,1.11825,1.1183,142400003.0
2006-10-02 07:19:00,1.11827,1.11838,1.11823,1.11838,99500001.0
2006-10-02 07:20:00,1.11848,1.11848,1.1184,1.11842,74900001.0
2006-10-02 07:21:00,1.11848,1.11861,1.11839,1.11839,73499999.0
2006-10-02 07:22:00,1.11837,1.11857,1.11823,1.11857,215600005.0
2006-10-02 07:23:00,1.1188,1.1188,1.1188,1.1188,2400000.0
2006-10-02 07:24:00,1.11872,1.11872,1.11856,1.11856,13600000.0
2006-10-02 07:25:00,1.11853,1.11865,1.11853,1.11855,126400000.0
2006-10-02 07:26:00,1.11857,1.11858,1.11848,1.11858,73299998.0
2006-10-02 07:27:00,1.11872,1.11873,1.11842,1.11845,96399999.0
2006-10-02 07:28:00,1.11855,1.11865,1.11853,1.11853,193400003.0
2006-10-02 07:29:00,1.11844,1.11858,1.11844,1.1185,117000002.0
2006-10-02 07:30:00,1.11848,1.11852,1.11848,1.11852,41600000.0
2006-10-02 07:31:00,1.11825,1.1187,1.11825,1.11867,99999999.0
2006-10-02 07:32:00,1.11861,1.11861,1.11854,1.11854,61000002.0
2006-10-02 07:33:00,1.11852,1.11858,1.11848,1.11858,92600002.0
2006-10-02 07:34:00,1.11868,1.11868,1.11841,1.11856,80799998.0
2006-10-02 07:35:00,1.11855,1.11865,1.11855,1.1186,15300000.0
2006-10-02 07:36:00,1.11882,1.11888,1.11878,1.11886,70499999.0
2006-10-02 07:37:00,1.11891,1.11891,1.11884,1.11884,26700000.0
2006-10-02 07:38:00,1.11885,1.11885,1.11875,1.1188,52300000.0
2006-10-02 07:39:00,1.11873,1.11875,1.11869,1.11875,65600000.0
2006-10-02 07:40:00,1.11874,1.11876,1.11869,1.11869,85500002.0
2006-10-02 07:41:00,1.11869,1.11871,1.11869,1.11871,45900001.0
2006-10-02 07:42:00,1.11876,1.11878,1.11871,1.11878,99999999.0
2006-10-02 07:43:00,1.11882,1.11882,1.11868,1.11868,37399999.0
2006-10-02 07:44:00,1.1187,1.11882,1.11862,1.11882,42400000.0
2006-10-02 07:45:00,1.11872,1.11887,1.11872,1.11885,114999999.0
2006-10-02 07:46:00,1.11876,1.11877,1.11873,1.11873,113400004.0
2006-10-02 07:47:00,1.11879,1.11886,1.11879,1.11886,26300001.0
2006-10-02 07:48:00,1.1189,1.11895,1.1189,1.1189,116600001.0
2006-10-02 07:49:00,1.1189,1.11895,1.11885,1.1189,95400000.0
2006-10-02 07:50:00,1.11892,1.11892,1.11877,1.11877,60699999.0
2006-10-02 07:51:00,1.11882,1.11889,1.11878,1.11885,126200001.0
2006-10-02 07:52:00,1.11894,1.11894,1.11891,1.11891,13600000.0
2006-10-02 07:53:00,1.119,1.119,1.119,1.119,46099998.0
2006-10-02 07:54:00,1.11903,1.11912,1.11896,1.11896,102400001.0
2006-10-02 07:55:00,1.119,1.11901,1.11889,1.11898,102800003.0
2006-10-02 07:56:00,1.11901,1.11901,1.11896,1.11896,4000000.0
2006-10-02 07:57:00,1.11896,1.11896,1.11892,1.11892,19999999.0
2006-10-02 07:58:00,1.11889,1.11889,1.11879,1.11886,37500000.0
2006-10-02 07:59:00,1.1188,1.11889,1.1188,1.11882,39800000.0
2006-10-02 08:00:00,1.11875,1.11885,1.11875,1.11885,58799998.0
2006-10-02 08:01:00,1.11874,1.11879,1.11871,1.11879,78700001.0
2006-10-02 08:02:00,1.11875,1.11885,1.11875,1.1188,48500001.0
2006-10-02 08:03:00,1.11877,1.11885,1.11875,1.11885,39000000.0
2006-10-02 08:04:00,1.11877,1.11885,1.11875,1.11885,31300000.0
2006-10-02 08:05:00,1.11878,1.1188,1.11871,1.11873,133199999.0
2006-10-02 08:06:00,1.11871,1.11882,1.11871,1.11882,53400000.0
2006-10-02 08:07:00,1.1188,1.11882,1.11875,1.1188,119600000.0
2006-10-02 08:08:00,1.11883,1.11883,1.1188,1.1188,19899999.0
2006-10-02 08:09:00,1.11882,1.11882,1.11862,1.11862,102600001.0
2006-10-02 08:10:00,1.11855,1.11856,1.11821,1.11855,37700000.0
2006-10-02 08:11:00,1.11872,1.11883,1.11867,1.11883,93500001.0
2006-10-02 08:12:00,1.11885,1.11885,1.1188,1.1188,39900001.0
2006-10-02 08:13:00,1.11883,1.11887,1.11875,1.11875,105099998.0
2006-10-02 08:14:00,1.11875,1.11885,1.11875,1.1188,48199999.0
2006-10-02 08:15:00,1.1188,1.11883,1.11875,1.11875,134700003.0
2006-10-02 08:16:00,1.1188,1.1188,1.11875,1.11875,20900001.0
2006-10-02 08:17:00,1.11887,1.119,1.11887,1.11892,53600001.0
2006-10-02 08:18:00,1.11905,1.11917,1.11905,1.11911,91600001.0
2006-10-02 08:19:00,1.11912,1.11975,1.11912,1.11965,144699997.0
2006-10-02 08:20:00,1.11965,1.11965,1.11953,1.11965,89599998.0
2006-10-02 08:21:00,1.11975,1.11975,1.11965,1.1197,36200000.0
2006-10-02 08:22:00,1.1197,1.11972,1.11968,1.1197,27200000.0
2006-10-02 08:23:00,1.11976,1.12001,1.11976,1.11985,128100002.0
2006-10-02 08:24:00,1.11976,1.11976,1.11972,1.11972,36800000.0
2006-10-02 08:25:00,1.1197,1.1197,1.11962,1.1197,99100000.0
2006-10-02 08:26:00,1.11975,1.11975,1.11975,1.11975,8800000.0
2006-10-02 08:27:00,1.1196,1.11975,1.1196,1.11972,24700000.0
2006-10-02 08:28:00,1.1197,1.1197,1.1197,1.1197,3200000.0
2006-10-02 08:29:00,1.1197,1.1197,1.1196,1.1196,40800000.0
2006-10-02 08:30:00,1.11962,1.11972,1.11958,1.1197,45300000.0
2006-10-02 08:31:00,1.11972,1.11972,1.11965,1.1197,89300001.0
2006-10-02 08:32:00,1.11974,1.11974,1.11959,1.1197,155700000.0
2006-10-02 08:33:00,1.11965,1.11977,1.11965,1.11975,166700002.0
2006-10-02 08:34:00,1.11965,1.11977,1.11961,1.11977,79600000.0
2006-10-02 08:35:00,1.11952,1.1198,1.11948,1.1195,64399999.0
2006-10-02 08:36:00,1.11972,1.11972,1.11961,1.11961,19200000.0
2006-10-02 08:37:00,1.11963,1.11967,1.11963,1.11967,24600000.0
2006-10-02 08:38:00,1.11967,1.11967,1.11956,1.11957,53600001.0
2006-10-02 08:39:00,1.11955,1.11972,1.11955,1.1197,106499999.0
2006-10-02 08:40:00,1.11972,1.11975,1.11972,1.11975,59500000.0
2006-10-02 08:41:00,1.11973,1.11973,1.11959,1.11959,112900000.0
2006-10-02 08:42:00,1.11962,1.11967,1.11957,1.11967,120499999.0
2006-10-02 08:43:00,1.11975,1.11975,1.11963,1.11965,69499999.0
2006-10-02 08:44:00,1.11975,1.11975,1.11975,1.11975,15300000.0
2006-10-02 08:45:00,1.1197,1.11972,1.11968,1.1197,90700000.0
2006-10-02 08:46:00,1.11968,1.11969,1.11962,1.11969,130300001.0
2006-10-02 08:47:00,1.11966,1.11966,1.11956,1.11956,7200000.0
2006-10-02 08:48:00,1.11964,1.11964,1.11961,1.11961,33500000.0
2006-10-02 08:49:00,1.1197,1.11975,1.1197,1.11975,63799999.0
2006-10-02 08:50:00,1.11965,1.11973,1.11965,1.11968,76399999.0
2006-10-02 08:51:00,1.11963,1.11966,1.11962,1.11962,16300000.0
2006-10-02 08:52:00,1.1197,1.11972,1.1197,1.11972,57500000.0
2006-10-02 08:53:00,1.1197,1.11975,1.11965,1.11968,126699998.0
2006-10-02 08:54:00,1.11965,1.11975,1.11965,1.11975,104399998.0
2006-10-02 08:55:00,1.1197,1.11976,1.11963,1.11972,148700001.0
2006-10-02 08:56:00,1.1197,1.11975,1.1197,1.11975,67800001.0
2006-10-02 08:57:00,1.11968,1.11968,1.11951,1.11951,78000001.0
2006-10-02 08:58:00,1.11965,1.1198,1.11963,1.1197,177900002.0
2006-10-02 08:59:00,1.11969,1.11977,1.11969,1.11977,128400002.0
2006-10-02 09:00:00,1.11979,1.11989,1.1197,1.1197,100800001.0
2006-10-02 09:01:00,1.11975,1.11975,1.11959,1.1197,83600001.0
2006-10-02 09:02:00,1.11913,1.11951,1.11905,1.11951,56600001.0
2006-10-02 09:03:00,1.11978,1.11984,1.11975,1.11977,79000000.0
2006-10-02 09:04:00,1.11988,1.11995,1.11974,1.11995,54600000.0
2006-10-02 09:05:00,1.12005,1.12012,1.11983,1.11983,126000001.0
2006-10-02 09:06:00,1.12012,1.12024,1.12012,1.12017,72800000.0
2006-10-02 09:07:00,1.12022,1.12028,1.12022,1.12028,64400000.0
2006-10-02 09:08:00,1.12032,1.12053,1.12032,1.12053,157400001.0
2006-10-02 09:09:00,1.12034,1.12043,1.12031,1.12043,55800000.0
2006-10-02 09:10:00,1.12043,1.12047,1.12043,1.12046,87800003.0
2006-10-02 09:11:00,1.12045,1.12059,1.12045,1.12052,198099995.0
2006-10-02 09:12:00,1.12051,1.12052,1.12051,1.12052,31200000.0
2006-10-02 09:13:00,1.12047,1.12047,1.12043,1.12043,6400000.0
2006-10-02 09:14:00,1.12043,1.12049,1.12038,1.12038,51200000.0
2006-10-02 09:15:00,1.12055,1.12065,1.12055,1.1206,76800000.0
2006-10-02 09:16:00,1.12065,1.12065,1.12049,1.12049,174800002.0
2006-10-02 09:17:00,1.12043,1.12053,1.12041,1.12043,85300000.0
2006-10-02 09:18:00,1.12039,1.12039,1.12039,1.12039,35300002.0
2006-10-02 09:19:00,1.12035,1.12046,1.12031,1.12036,14100000.0
2006-10-02 09:20:00,1.12037,1.12041,1.12027,1.1204,74000000.0
2006-10-02 09:21:00,1.12046,1.12049,1.12042,1.12045,41499999.0
2006-10-02 09:22:00,1.12052,1.12059,1.12038,1.12048,137599998.0
2006-10-02 09:23:00,1.12046,1.12057,1.12039,1.12055,77900001.0
2006-10-02 09:24:00,1.12068,1.12071,1.12059,1.1206,168199999.0
2006-10-02 09:25:00,1.12063,1.1207,1.12057,1.12069,88300000.0
2006-10-02 09:26:00,1.12065,1.1209,1.12065,1.12074,101500002.0
2006-10-02 09:27:00,1.12072,1.12082,1.12072,1.12081,51799999.0
2006-10-02 09:28:00,1.12088,1.12088,1.12075,1.12087,118200000.0
2006-10-02 09:29:00,1.1208,1.1208,1.12069,1.12075,72900000.0
2006-10-02 09:30:00,1.12074,1.12078,1.12064,1.12067,174100000.0
2006-10-02 09:31:00,1.12079,1.12096,1.12079,1.12092,90800000.0
2006-10-02 09:32:00,1.1209,1.1209,1.12086,1.12089,77199996.0
2006-10-02 09:33:00,1.12092,1.12101,1.12083,1.12083,36800000.0
2006-10-02 09:34:00,1.12087,1.12087,1.12081,1.12081,31300000.0
2006-10-02 09:35:00,1.12088,1.12088,1.12078,1.12087,113000001.0
2006-10-02 09:36:00,1.12083,1.12083,1.12079,1.12079,12700000.0
2006-10-02 09:37:00,1.12084,1.121,1.12084,1.12086,109400000.0
2006-10-02 09:38:00,1.12092,1.12096,1.12083,1.12093,93100002.0
2006-10-02 09:39:00,1.12088,1.12098,1.1208,1.12098,61600001.0
2006-10-02 09:40:00,1.12097,1.12104,1.12087,1.12104,85000000.0
2006-10-02 09:41:00,1.12092,1.12102,1.12092,1.12096,100000000.0
2006-10-02 09:42:00,1.12103,1.12108,1.12092,1.12104,142700004.0
2006-10-02 09:43:00,1.12096,1.12108,1.12088,1.12094,56300000.0
2006-10-02 09:44:00,1.12083,1.12088,1.1208,1.1208,146900002.0
2006-10-02 09:45:00,1.1208,1.12085,1.1208,1.12085,18300000.0
2006-10-02 09:46:00,1.12088,1.12099,1.12088,1.12093,72800001.0
2006-10-02 09:47:00,1.1208,1.12104,1.1208,1.12099,89200001.0
2006-10-02 09:48:00,1.12095,1.12101,1.12091,1.12101,105100001.0
2006-10-02 09:49:00,1.12106,1.12111,1.12098,1.12111,71700002.0
2006-10-02 09:50:00,1.12111,1.12119,1.12111,1.12119,33300000.0
2006-10-02 09:51:00,1.12127,1.12128,1.12117,1.12121,43900000.0
2006-10-02 09:52:00,1.1212,1.1213,1.12111,1.12111,65100000.0
2006-10-02 09:53:00,1.12111,1.12118,1.12104,1.12118,35400000.0
2006-10-02 09:54:00,1.12123,1.12132,1.12123,1.12132,128299999.0
2006-10-02 09:55:00,1.1214,1.12145,1.12135,1.12145,99200001.0
2006-10-02 09:56:00,1.1215,1.12174,1.1215,1.12174,49400001.0
2006-10-02 09:57:00,1.12168,1.1218,1.12162,1.12167,184700000.0
2006-10-02 09:58:00,1.12163,1.12173,1.12163,1.12167,56400000.0
2006-10-02 09:59:00,1.12163,1.12164,1.12159,1.12161,97400000.0
2006-10-02 10:00:00,1.12152,1.12166,1.12152,1.12166,127800001.0
2006-10-02 10:01:00,1.12163,1.12174,1.12163,1.12173,50300000.0
2006-10-02 10:02:00,1.1217,1.12177,1.1217,1.1217,148300001.0
2006-10-02 10:03:00,1.12171,1.12171,1.12154,1.12154,64599999.0
2006-10-02 10:04:00,1.12168,1.12171,1.12158,1.12158,66800000.0
2006-10-02 10:05:00,1.12166,1.12168,1.12146,1.12146,75199998.0
2006-10-02 10:06:00,1.12152,1.12158,1.1212,1.12131,121899998.0
2006-10-02 10:07:00,1.12127,1.1214,1.12122,1.12125,135900000.0
2006-10-02 10:08:00,1.12127,1.12136,1.12117,1.12132,59700000.0
2006-10-02 10:09:00,1.12128,1.1213,1.12127,1.1213,48800000.0
2006-10-02 10:10:00,1.12124,1.12128,1.12121,1.12126,38900000.0
2006-10-02 10:11:00,1.12135,1.1214,1.12135,1.12137,95799999.0
2006-10-02 10:12:00,1.1212,1.12141,1.1212,1.12141,84799999.0
2006-10-02 10:13:00,1.12134,1.12134,1.12123,1.12132,109899999.0
2006-10-02 10:14:00,1.1213,1.12132,1.12125,1.1213,105099999.0
2006-10-02 10:15:00,1.1214,1.1215,1.1213,1.1213,192800000.0
2006-10-02 10:16:00,1.12128,1.12137,1.1212,1.1212,91200000.0
2006-10-02 10:17:00,1.1213,1.1213,1.12125,1.12125,121100000.0
2006-10-02 10:18:00,1.12128,1.12136,1.12123,1.12125,98000002.0
2006-10-02 10:19:00,1.12125,1.12132,1.12125,1.12125,84000000.0
2006-10-02 10:20:00,1.12127,1.12128,1.12119,1.12128,81799999.0
2006-10-02 10:21:00,1.12115,1.12117,1.12084,1.12117,70100001.0
2006-10-02 10:22:00,1.12121,1.12143,1.12121,1.12132,110700000.0
2006-10-02 10:23:00,1.12128,1.12142,1.12128,1.12136,159200002.0
2006-10-02 10:24:00,1.1214,1.12142,1.12126,1.12132,87000003.0
2006-10-02 10:25:00,1.12123,1.12124,1.1211,1.12112,118800003.0
2006-10-02 10:26:00,1.12113,1.12115,1.12102,1.12115,104500001.0
2006-10-02 10:27:00,1.12109,1.1211,1.12094,1.12108,128900000.0
2006-10-02 10:28:00,1.12115,1.12122,1.1211,1.12115,94900001.0
2006-10-02 10:29:00,1.12117,1.12128,1.12111,1.12118,73600000.0
2006-10-02 10:30:00,1.12102,1.12107,1.12095,1.12107,132700000.0
2006-10-02 10:31:00,1.12122,1.12125,1.1212,1.1212,31700000.0
2006-10-02 10:32:00,1.12118,1.12118,1.12106,1.12112,41600000.0
2006-10-02 10:33:00,1.12113,1.1212,1.12113,1.1212,39300000.0
2006-10-02 10:34:00,1.12113,1.12122,1.12106,1.12119,99200002.0
2006-10-02 10:35:00,1.12112,1.12126,1.12111,1.12113,148399999.0
2006-10-02 10:36:00,1.12117,1.12123,1.12108,1.12112,153899999.0
2006-10-02 10:37:00,1.12107,1.12113,1.12102,1.12113,48100000.0
2006-10-02 10:38:00,1.12113,1.12118,1.12104,1.12109,190699999.0
2006-10-02 10:39:00,1.12115,1.12116,1.12107,1.12109,44700000.0
2006-10-02 10:40:00,1.12107,1.12108,1.12097,1.12108,132100000.0
2006-10-02 10:41:00,1.12112,1.12118,1.12112,1.12112,118600000.0
2006-10-02 10:42:00,1.1211,1.12115,1.12107,1.12115,3300000.0
2006-10-02 10:43:00,1.12114,1.12114,1.12104,1.1211,84900000.0
2006-10-02 10:44:00,1.12095,1.12106,1.12085,1.12102,121199999.0
2006-10-02 10:45:00,1.12101,1.12101,1.12082,1.12085,68000000.0
2006-10-02 10:46:00,1.12083,1.12098,1.12082,1.12097,63399999.0
2006-10-02 10:47:00,1.12093,1.12097,1.12092,1.12097,89000001.0
2006-10-02 10:48:00,1.12097,1.12098,1.12085,1.12098,116799999.0
2006-10-02 10:49:00,1.1211,1.1211,1.12093,1.12098,126200002.0
2006-10-02 10:50:00,1.121,1.12102,1.12084,1.12102,125789999.0
2006-10-02 10:51:00,1.12095,1.12112,1.12094,1.12112,114899998.0
2006-10-02 10:52:00,1.12098,1.12108,1.12095,1.12102,131300002.0
2006-10-02 10:53:00,1.12098,1.12098,1.12091,1.12093,46900000.0
2006-10-02 10:54:00,1.12098,1.12111,1.12094,1.12111,32900000.0
2006-10-02 10:55:00,1.12114,1.12121,1.1211,1.1211,106000001.0
2006-10-02 10:56:00,1.1211,1.1212,1.12109,1.12115,107400002.0
2006-10-02 10:57:00,1.1211,1.12125,1.12108,1.12109,75200000.0
2006-10-02 10:58:00,1.12112,1.12119,1.12103,1.1211,155299999.0
2006-10-02 10:59:00,1.1212,1.12125,1.12119,1.12125,70800000.0
2006-10-02 11:00:00,1.12123,1.12132,1.12123,1.12128,130700001.0
2006-10-02 11:01:00,1.1213,1.1213,1.12124,1.12127,81500000.0
2006-10-02 11:02:00,1.12125,1.12129,1.12118,1.12129,59300001.0
2006-10-02 11:03:00,1.12128,1.12135,1.12118,1.12135,124100000.0
2006-10-02 11:04:00,1.12136,1.12138,1.12114,1.12129,118499997.0
2006-10-02 11:05:00,1.12126,1.12126,1.12113,1.12113,39999999.0
2006-10-02 11:06:00,1.1211,1.12111,1.12105,1.12105,85400001.0
2006-10-02 11:07:00,1.12108,1.12124,1.12104,1.1211,156100003.0
2006-10-02 11:08:00,1.12107,1.12115,1.12098,1.12115,66400000.0
2006-10-02 11:09:00,1.12117,1.12137,1.12117,1.12135,60000000.0
2006-10-02 11:10:00,1.12137,1.12137,1.12128,1.12128,23200000.0
2006-10-02 11:11:00,1.12124,1.12142,1.1212,1.12142,127100001.0
2006-10-02 11:12:00,1.1214,1.12144,1.12131,1.12135,203300004.0
2006-10-02 11:13:00,1.12136,1.12138,1.1213,1.1213,83599998.0
2006-10-02 11:14:00,1.12116,1.12116,1.12092,1.12092,165500000.0
2006-10-02 11:15:00,1.12093,1.12107,1.12093,1.12107,122000000.0
2006-10-02 11:16:00,1.12107,1.12108,1.12097,1.12108,149400004.0
2006-10-02 11:17:00,1.12122,1.12127,1.12118,1.12122,164599999.0
2006-10-02 11:18:00,1.12119,1.12126,1.12109,1.12109,73700000.0
2006-10-02 11:19:00,1.12111,1.12123,1.12105,1.12105,105999999.0
2006-10-02 11:20:00,1.12114,1.12129,1.12114,1.12114,129200000.0
2006-10-02 11:21:00,1.1212,1.12125,1.12115,1.12115,151199996.0
2006-10-02 11:22:00,1.1212,1.1212,1.1212,1.1212,32500000.0
2006-10-02 11:23:00,1.12114,1.12133,1.12114,1.12133,45700000.0
2006-10-02 11:24:00,1.12123,1.12124,1.12114,1.1212,60200000.0
2006-10-02 11:25:00,1.12121,1.12121,1.12101,1.12116,157100000.0
2006-10-02 11:26:00,1.12121,1.12123,1.12115,1.12115,74500001.0
2006-10-02 11:27:00,1.12106,1.12106,1.12082,1.12099,141199998.0
2006-10-02 11:28:00,1.12098,1.12099,1.12091,1.12098,70900000.0
2006-10-02 11:29:00,1.12084,1.12084,1.12072,1.12073,93100000.0
2006-10-02 11:30:00,1.12078,1.12085,1.1207,1.12085,74800001.0
2006-10-02 11:31:00,1.12083,1.12083,1.12066,1.12075,42200000.0
2006-10-02 11:32:00,1.12066,1.12066,1.1203,1.12033,137300000.0
2006-10-02 11:33:00,1.12023,1.12037,1.12021,1.12034,158900000.0
2006-10-02 11:34:00,1.12037,1.12046,1.1203,1.1203,40800000.0
2006-10-02 11:35:00,1.12026,1.12026,1.11998,1.12004,62700000.0
2006-10-02 11:36:00,1.12004,1.12016,1.11998,1.11998,139000000.0
2006-10-02 11:37:00,1.12006,1.12017,1.12005,1.12013,78400001.0
2006-10-02 11:38:00,1.12018,1.12029,1.12018,1.12029,103500002.0
2006-10-02 11:39:00,1.12027,1.1203,1.12019,1.12025,83100000.0
2006-10-02 11:40:00,1.1202,1.12025,1.12013,1.1202,117200000.0
2006-10-02 11:41:00,1.12006,1.12006,1.11961,1.11961,169799999.0
2006-10-02 11:42:00,1.12017,1.12021,1.12009,1.12013,173700000.0
2006-10-02 11:43:00,1.12018,1.1202,1.12005,1.1202,83999998.0
2006-10-02 11:44:00,1.11991,1.11996,1.11991,1.11995,47100000.0
2006-10-02 11:45:00,1.11992,1.11992,1.11959,1.1196,97200002.0
2006-10-02 11:46:00,1.11966,1.11974,1.1196,1.11974,138800001.0
2006-10-02 11:47:00,1.1196,1.1196,1.11938,1.1194,116700001.0
2006-10-02 11:48:00,1.11933,1.11935,1.11919,1.11919,27899999.0
2006-10-02 11:49:00,1.11909,1.11909,1.11857,1.11857,77600000.0
2006-10-02 11:50:00,1.11848,1.11848,1.11801,1.11814,167300002.0
2006-10-02 11:51:00,1.1182,1.11844,1.1182,1.11824,152900001.0
2006-10-02 11:52:00,1.11834,1.11845,1.11825,1.11836,155699999.0
2006-10-02 11:53:00,1.11832,1.11839,1.1182,1.1182,75800001.0
2006-10-02 11:54:00,1.11809,1.11809,1.11777,1.11777,128099998.0
2006-10-02 11:55:00,1.1178,1.1178,1.11757,1.11776,99200000.0
2006-10-02 11:56:00,1.11788,1.11802,1.11788,1.11801,52700002.0
2006-10-02 11:57:00,1.118,1.11802,1.11788,1.11802,175600001.0
2006-10-02 11:58:00,1.11803,1.11808,1.11798,1.11801,104200001.0
2006-10-02 11:59:00,1.11805,1.11819,1.11805,1.1181,130600001.0
2006-10-02 12:00:00,1.11814,1.11814,1.11795,1.11795,194300002.0
2006-10-02 12:01:00,1.11788,1.11788,1.1175,1.1175,48500000.0
2006-10-02 12:02:00,1.11756,1.11756,1.11734,1.11734,98399998.0
2006-10-02 12:03:00,1.11741,1.11754,1.11741,1.11743,64199999.0
2006-10-02 12:04:00,1.11757,1.11765,1.11753,1.11759,71999999.0
2006-10-02 12:05:00,1.11762,1.11768,1.11757,1.11757,58900000.0
2006-10-02 12:06:00,1.11768,1.11772,1.11764,1.11764,40100000.0
2006-10-02 12:07:00,1.1177,1.1177,1.11765,1.11765,83300001.0
2006-10-02 12:08:00,1.11765,1.11769,1.11756,1.11769,80600000.0
2006-10-02 12:09:00,1.11762,1.11775,1.11762,1.11764,103300001.0
2006-10-02 12:10:00,1.11758,1.11769,1.11751,1.11756,182499999.0
2006-10-02 12:11:00,1.11758,1.11813,1.11758,1.11813,197299999.0
2006-10-02 12:12:00,1.11812,1.11823,1.11801,1.11819,144099997.0
2006-10-02 12:13:00,1.11815,1.11822,1.1181,1.11811,189900000.0
2006-10-02 12:14:00,1.11813,1.11821,1.11813,1.11815,58300000.0
2006-10-02 12:15:00,1.11814,1.11857,1.11814,1.1184,105400001.0
2006-10-02 12:16:00,1.11825,1.11828,1.11817,1.11827,113800000.0
2006-10-02 12:17:00,1.11835,1.11835,1.11825,1.11827,72400000.0
2006-10-02 12:18:00,1.11832,1.11833,1.11822,1.11822,74300002.0
2006-10-02 12:19:00,1.11831,1.11837,1.11831,1.11832,114299998.0
2006-10-02 12:20:00,1.11832,1.11842,1.11832,1.11842,100199999.0
2006-10-02 12:21:00,1.11844,1.11852,1.11838,1.11838,175700003.0
2006-10-02 12:22:00,1.11841,1.11841,1.11831,1.11835,32200000.0
2006-10-02 12:23:00,1.1184,1.1184,1.11834,1.11834,37700000.0
2006-10-02 12:24:00,1.11832,1.11836,1.11832,1.11833,22500000.0
2006-10-02 12:25:00,1.11836,1.11844,1.1183,1.11832,33300000.0
2006-10-02 12:26:00,1.11835,1.11835,1.11828,1.1183,65500000.0
2006-10-02 12:27:00,1.11829,1.11835,1.11817,1.11834,83899998.0
2006-10-02 12:28:00,1.11827,1.1183,1.11822,1.1183,137600000.0
2006-10-02 12:29:00,1.11827,1.11835,1.11827,1.11828,71400000.0
2006-10-02 12:30:00,1.11827,1.11838,1.11827,1.11837,86900002.0
2006-10-02 12:31:00,1.11825,1.11853,1.11825,1.11853,168800001.0
2006-10-02 12:32:00,1.11833,1.11844,1.11827,1.11834,93499999.0
2006-10-02 12:33:00,1.11841,1.1185,1.11835,1.11835,174500000.0
2006-10-02 12:34:00,1.11838,1.1187,1.11838,1.11863,52799998.0
2006-10-02 12:35:00,1.11872,1.11872,1.11857,1.11857,27100000.0
2006-10-02 12:36:00,1.1185,1.1185,1.11842,1.11842,16700000.0
2006-10-02 12:37:00,1.11843,1.11858,1.11843,1.1185,121799999.0
2006-10-02 12:38:00,1.1185,1.11865,1.11846,1.11865,109700001.0
2006-10-02 12:39:00,1.11872,1.11872,1.11859,1.11867,63899999.0
2006-10-02 12:40:00,1.11872,1.11872,1.11849,1.11867,77500000.0
2006-10-02 12:41:00,1.11868,1.11868,1.11856,1.1186,77400000.0
2006-10-02 12:42:00,1.11862,1.1188,1.11862,1.11878,122899999.0
2006-10-02 12:43:00,1.11871,1.11874,1.11871,1.11874,22800000.0
2006-10-02 12:44:00,1.11867,1.11881,1.11867,1.11878,115499999.0
2006-10-02 12:45:00,1.1188,1.11885,1.1187,1.1188,31100001.0
2006-10-02 12:46:00,1.1188,1.1188,1.11864,1.11875,116299999.0
2006-10-02 12:47:00,1.1187,1.11873,1.1187,1.11873,86700000.0
2006-10-02 12:48:00,1.11863,1.11876,1.11837,1.11873,139500001.0
2006-10-02 12:49:00,1.11868,1.11868,1.11854,1.11862,134200000.0
2006-10-02 12:50:00,1.11857,1.11866,1.11852,1.1186,84200003.0
2006-10-02 12:51:00,1.11859,1.11866,1.11855,1.11862,93400000.0
2006-10-02 12:52:00,1.1186,1.11867,1.1186,1.11867,18500000.0
2006-10-02 12:53:00,1.11868,1.11868,1.11864,1.11864,49500000.0
2006-10-02 12:54:00,1.11859,1.11859,1.11851,1.11851,13600000.0
2006-10-02 12:55:00,1.11843,1.11847,1.11819,1.11819,50600000.0
2006-10-02 12:56:00,1.11818,1.11818,1.11795,1.11795,102400001.0
2006-10-02 12:57:00,1.11781,1.11781,1.11759,1.11781,64700000.0
2006-10-02 12:58:00,1.11779,1.11784,1.11769,1.11769,52900000.0
2006-10-02 12:59:00,1.11759,1.11763,1.11711,1.11712,98700002.0
2006-10-02 13:00:00,1.11691,1.11705,1.11684,1.11705,152700001.0
2006-10-02 13:01:00,1.11716,1.11716,1.11701,1.11713,61199999.0
2006-10-02 13:02:00,1.11714,1.11738,1.11714,1.11735,16800000.0
2006-10-02 13:03:00,1.1174,1.11746,1.11734,1.1174,146599999.0
2006-10-02 13:04:00,1.11734,1.11741,1.11726,1.11732,126399998.0
2006-10-02 13:05:00,1.1174,1.11754,1.1174,1.11752,83799999.0
2006-10-02 13:06:00,1.11745,1.11755,1.11736,1.11749,81100001.0
2006-10-02 13:07:00,1.11748,1.11748,1.11722,1.11733,127499999.0
2006-10-02 13:08:00,1.11738,1.11745,1.11728,1.11745,145099999.0
2006-10-02 13:09:00,1.11755,1.11794,1.11755,1.11794,79200001.0
2006-10-02 13:10:00,1.118,1.11805,1.118,1.11805,102000001.0
2006-10-02 13:11:00,1.11801,1.11801,1.11786,1.11797,50499999.0
2006-10-02 13:12:00,1.11797,1.11797,1.11797,1.11797,12800000.0
2006-10-02 13:13:00,1.11758,1.11796,1.11752,1.11792,125700000.0
2006-10-02 13:14:00,1.118,1.118,1.118,1.118,29400000.0
2006-10-02 13:15:00,1.11797,1.11821,1.11797,1.11821,46300000.0
2006-10-02 13:16:00,1.11815,1.11826,1.11812,1.11826,90700000.0
2006-10-02 13:17:00,1.11833,1.11843,1.11833,1.1184,99699997.0
2006-10-02 13:18:00,1.11845,1.11845,1.11843,1.11843,34900000.0
2006-10-02 13:19:00,1.11857,1.11879,1.11857,1.11871,97000000.0
2006-10-02 13:20:00,1.11868,1.11873,1.11862,1.11869,98999997.0
2006-10-02 13:21:00,1.1187,1.1187,1.1187,1.1187,1600000.0
2006-10-02 13:22:00,1.11862,1.11875,1.11862,1.1187,142100003.0
2006-10-02 13:23:00,1.1187,1.1187,1.1187,1.1187,25500000.0
2006-10-02 13:24:00,1.11873,1.119,1.11871,1.119,113500000.0
2006-10-02 13:25:00,1.11905,1.11913,1.11905,1.1191,85800000.0
2006-10-02 13:26:00,1.1191,1.11921,1.1191,1.1192,28600000.0
2006-10-02 13:27:00,1.1195,1.11961,1.11948,1.11955,95600001.0
2006-10-02 13:28:00,1.11953,1.11965,1.11939,1.11965,95600000.0
2006-10-02 13:29:00,1.1197,1.11975,1.11965,1.11965,14700000.0
2006-10-02 13:30:00,1.11972,1.11986,1.1197,1.1198,77700000.0
2006-10-02 13:31:00,1.11981,1.12026,1.11981,1.12026,61000000.0
2006-10-02 13:32:00,1.12038,1.12038,1.12013,1.12013,94200001.0
2006-10-02 13:33:00,1.12017,1.12018,1.12001,1.12008,127899998.0
2006-10-02 13:34:00,1.12011,1.12016,1.12005,1.12005,40100000.0
2006-10-02 13:35:00,1.12016,1.12027,1.12009,1.12025,99500000.0
2006-10-02 13:36:00,1.12019,1.12022,1.12016,1.12022,87600001.0
2006-10-02 13:37:00,1.12025,1.12034,1.12016,1.12034,74900000.0
2006-10-02 13:38:00,1.12037,1.12055,1.12037,1.12055,38800000.0
2006-10-02 13:39:00,1.12045,1.12045,1.12035,1.12035,58400002.0
2006-10-02 13:40:00,1.12014,1.12014,1.12,1.12,164599996.0
2006-10-02 13:41:00,1.11983,1.11993,1.11978,1.11985,129400000.0
2006-10-02 13:42:00,1.11995,1.11995,1.11983,1.11985,170500001.0
2006-10-02 13:43:00,1.11997,1.11999,1.1195,1.1195,41200000.0
2006-10-02 13:44:00,1.11947,1.11972,1.11947,1.11957,135800000.0
2006-10-02 13:45:00,1.11957,1.11968,1.11946,1.1195,32700000.0
2006-10-02 13:46:00,1.1193,1.1193,1.11911,1.11927,82200000.0
2006-10-02 13:47:00,1.1192,1.11942,1.1192,1.11938,112099998.0
2006-10-02 13:48:00,1.11945,1.1195,1.11945,1.1195,38099999.0
2006-10-02 13:49:00,1.11956,1.11984,1.11954,1.11984,76899999.0
2006-10-02 13:50:00,1.11992,1.11993,1.11966,1.11977,83700000.0
2006-10-02 13:51:00,1.11971,1.11971,1.11946,1.11958,62800000.0
2006-10-02 13:52:00,1.11947,1.11948,1.11932,1.11939,143200003.0
2006-10-02 13:53:00,1.11935,1.11935,1.11915,1.11921,122699997.0
2006-10-02 13:54:00,1.11914,1.11931,1.11913,1.11931,61699998.0
2006-10-02 13:55:00,1.11924,1.11947,1.11922,1.11947,114100002.0
2006-10-02 13:56:00,1.11957,1.11977,1.11957,1.11971,102300000.0
2006-10-02 13:57:00,1.11961,1.11968,1.11942,1.11966,120500002.0
2006-10-02 13:58:00,1.11972,1.11982,1.1197,1.11977,85200000.0
2006-10-02 13:59:00,1.11962,1.11966,1.11955,1.1196,51500000.0
2006-10-02 14:00:00,1.1195,1.11952,1.11943,1.11943,102800002.0
2006-10-02 14:01:00,1.11948,1.11948,1.11939,1.11939,30900000.0
2006-10-02 14:02:00,1.11945,1.11958,1.11945,1.11958,51500000.0
2006-10-02 14:03:00,1.1196,1.11965,1.11955,1.11965,82200002.0
2006-10-02 14:04:00,1.11958,1.1196,1.1195,1.1196,51800000.0
2006-10-02 14:05:00,1.1196,1.11978,1.1196,1.1197,129199999.0
2006-10-02 14:06:00,1.11974,1.11996,1.11974,1.11996,42899999.0
2006-10-02 14:07:00,1.11998,1.12007,1.11991,1.12007,110899998.0
2006-10-02 14:08:00,1.12021,1.12055,1.12021,1.12055,87700000.0
2006-10-02 14:09:00,1.12054,1.12083,1.12054,1.12068,30500000.0
2006-10-02 14:10:00,1.12081,1.12106,1.12081,1.12106,174799998.0
2006-10-02 14:11:00,1.12102,1.12105,1.12085,1.1209,119299999.0
2006-10-02 14:12:00,1.12092,1.12094,1.12078,1.12083,122100000.0
2006-10-02 14:13:00,1.12079,1.12093,1.12077,1.12093,88399999.0
2006-10-02 14:14:00,1.12087,1.12107,1.12083,1.12105,82800000.0
2006-10-02 14:15:00,1.12106,1.12118,1.12098,1.12103,46300000.0
2006-10-02 14:16:00,1.12101,1.12101,1.12094,1.12094,45400002.0
2006-10-02 14:17:00,1.12091,1.12091,1.12083,1.12091,114700000.0
2006-10-02 14:18:00,1.12097,1.12108,1.12091,1.121,141500003.0
2006-10-02 14:19:00,1.1211,1.12123,1.12103,1.12123,85900000.0
2006-10-02 14:20:00,1.1213,1.12139,1.12124,1.12125,131999998.0
2006-10-02 14:21:00,1.12125,1.1213,1.1212,1.12125,73400000.0
2006-10-02 14:22:00,1.1212,1.1212,1.1209,1.1209,107500000.0
2006-10-02 14:23:00,1.12097,1.12097,1.12087,1.12088,116300001.0
2006-10-02 14:24:00,1.12089,1.12089,1.12072,1.12077,172499998.0
2006-10-02 14:25:00,1.12076,1.12076,1.12044,1.12044,133200001.0
2006-10-02 14:26:00,1.12032,1.12055,1.12032,1.12055,105200001.0
2006-10-02 14:27:00,1.12069,1.12069,1.12061,1.12065,87400002.0
2006-10-02 14:28:00,1.1206,1.12071,1.12052,1.12071,66400001.0
2006-10-02 14:29:00,1.12068,1.1208,1.12061,1.1208,70400002.0
2006-10-02 14:30:00,1.12081,1.12105,1.12081,1.12105,125000000.0
2006-10-02 14:31:00,1.12124,1.12129,1.12124,1.12129,61900002.0
2006-10-02 14:32:00,1.1214,1.12145,1.12137,1.12137,84300001.0
2006-10-02 14:33:00,1.12137,1.12137,1.12125,1.12128,136999997.0
2006-10-02 14:34:00,1.12121,1.12127,1.12099,1.12099,76000000.0
2006-10-02 14:35:00,1.12095,1.12104,1.12089,1.12092,90300000.0
2006-10-02 14:36:00,1.12095,1.12095,1.12069,1.12078,65400000.0
2006-10-02 14:37:00,1.12075,1.12075,1.12059,1.12075,131800002.0
2006-10-02 14:38:00,1.12084,1.12084,1.12062,1.12077,152000003.0
2006-10-02 14:39:00,1.1209,1.12113,1.1209,1.12109,86900002.0
2006-10-02 14:40:00,1.12107,1.12116,1.121,1.12102,78400000.0
2006-10-02 14:41:00,1.12107,1.12117,1.12099,1.12105,65700000.0
2006-10-02 14:42:00,1.12111,1.12121,1.12105,1.12105,144300001.0
2006-10-02 14:43:00,1.12105,1.12115,1.12105,1.12115,59000000.0
2006-10-02 14:44:00,1.1211,1.1211,1.1211,1.1211,29900000.0
2006-10-02 14:45:00,1.12101,1.12123,1.12097,1.12101,81400001.0
2006-10-02 14:46:00,1.121,1.12111,1.12089,1.1209,92900001.0
2006-10-02 14:47:00,1.12083,1.12083,1.12082,1.12082,7100000.0
2006-10-02 14:48:00,1.12076,1.12084,1.12076,1.1208,59300000.0
2006-10-02 14:49:00,1.12088,1.12108,1.12088,1.12107,117399998.0
2006-10-02 14:50:00,1.12115,1.12123,1.12098,1.1212,138800000.0
2006-10-02 14:51:00,1.1212,1.12129,1.12105,1.12105,119100002.0
2006-10-02 14:52:00,1.12093,1.12093,1.12058,1.12058,99199999.0
2006-10-02 14:53:00,1.12063,1.12068,1.12063,1.12065,29500000.0
2006-10-02 14:54:00,1.12061,1.12082,1.12061,1.1208,146300003.0
2006-10-02 14:55:00,1.12079,1.12079,1.12024,1.12038,136000002.0
2006-10-02 14:56:00,1.1203,1.12037,1.1203,1.12037,46400000.0
2006-10-02 14:57:00,1.12033,1.12075,1.12031,1.1207,78400000.0
2006-10-02 14:58:00,1.1207,1.1207,1.12049,1.12049,46400000.0
2006-10-02 14:59:00,1.12043,1.12043,1.12021,1.12025,63599999.0
2006-10-02 15:00:00,1.12009,1.12009,1.1197,1.11973,72099999.0
2006-10-02 15:01:00,1.11957,1.11982,1.11934,1.11982,90500001.0
2006-10-02 15:02:00,1.12005,1.1202,1.12005,1.1201,97800000.0
2006-10-02 15:03:00,1.12014,1.1203,1.12014,1.12025,74800002.0
2006-10-02 15:04:00,1.1202,1.1202,1.11992,1.11994,64800000.0
2006-10-02 15:05:00,1.11992,1.11992,1.11975,1.11977,117099999.0
2006-10-02 15:06:00,1.11982,1.1199,1.11966,1.11967,163300001.0
2006-10-02 15:07:00,1.11966,1.11991,1.11966,1.11988,63300000.0
2006-10-02 15:08:00,1.11985,1.12017,1.11985,1.12009,54000000.0
2006-10-02 15:09:00,1.12014,1.12018,1.12007,1.12018,93400001.0
2006-10-02 15:10:00,1.12018,1.12019,1.12011,1.12015,80699999.0
2006-10-02 15:11:00,1.12021,1.12024,1.1201,1.1202,137699997.0
2006-10-02 15:12:00,1.12018,1.12018,1.12013,1.12016,45700000.0
2006-10-02 15:13:00,1.12004,1.12004,1.11983,1.11989,77600000.0
2006-10-02 15:14:00,1.11988,1.11997,1.11969,1.11969,98300000.0
2006-10-02 15:15:00,1.11983,1.11983,1.11975,1.11975,67100000.0
2006-10-02 15:16:00,1.11966,1.11966,1.11957,1.11958,108500001.0
2006-10-02 15:17:00,1.11959,1.11962,1.11954,1.11962,65899999.0
2006-10-02 15:18:00,1.11959,1.11959,1.11913,1.11937,181999999.0
2006-10-02 15:19:00,1.11943,1.11961,1.11935,1.11935,55400000.0
2006-10-02 15:20:00,1.11931,1.11937,1.11918,1.1192,50600001.0
2006-10-02 15:21:00,1.11898,1.11898,1.11878,1.1189,91499999.0
2006-10-02 15:22:00,1.11868,1.11868,1.11814,1.11828,101700001.0
2006-10-02 15:23:00,1.11821,1.11854,1.11821,1.11851,145300000.0
2006-10-02 15:24:00,1.11824,1.11824,1.11785,1.1181,87699998.0
2006-10-02 15:25:00,1.1182,1.1184,1.1182,1.11832,34800000.0
2006-10-02 15:26:00,1.11825,1.11825,1.11811,1.11821,55700001.0
2006-10-02 15:27:00,1.11828,1.11834,1.11822,1.11834,128899999.0
2006-10-02 15:28:00,1.11822,1.11824,1.11813,1.11824,43100000.0
2006-10-02 15:29:00,1.11837,1.11837,1.11815,1.1182,160400003.0
2006-10-02 15:30:00,1.11811,1.11811,1.11781,1.1179,116100000.0
2006-10-02 15:31:00,1.11786,1.11786,1.11733,1.11747,140599999.0
2006-10-02 15:32:00,1.11738,1.11738,1.1172,1.11733,239500002.0
2006-10-02 15:33:00,1.11733,1.11746,1.1173,1.11746,91900000.0
2006-10-02 15:34:00,1.11742,1.11742,1.11718,1.11718,80200001.0
2006-10-02 15:35:00,1.117,1.117,1.11658,1.11677,111100001.0
2006-10-02 15:36:00,1.11681,1.11686,1.11666,1.11677,87799997.0
2006-10-02 15:37:00,1.1168,1.11689,1.11669,1.11672,97000000.0
2006-10-02 15:38:00,1.11669,1.11686,1.11669,1.11686,70199999.0
2006-10-02 15:39:00,1.1169,1.1169,1.11678,1.11685,62499999.0
2006-10-02 15:40:00,1.11683,1.11691,1.11675,1.11688,144700000.0
2006-10-02 15:41:00,1.11687,1.11713,1.11687,1.11709,58900000.0
2006-10-02 15:42:00,1.11718,1.11753,1.11718,1.11746,70700001.0
2006-10-02 15:43:00,1.11755,1.11759,1.1172,1.1172,77300000.0
2006-10-02 15:44:00,1.11714,1.11717,1.11704,1.11705,96900004.0
2006-10-02 15:45:00,1.11689,1.11689,1.1165,1.1165,16200000.0
2006-10-02 15:46:00,1.11644,1.11657,1.11611,1.11618,106800001.0
2006-10-02 15:47:00,1.11596,1.11617,1.11594,1.11603,111700003.0
2006-10-02 15:48:00,1.11621,1.1165,1.11621,1.11643,56899999.0
2006-10-02 15:49:00,1.11638,1.11656,1.11615,1.11617,174599995.0
2006-10-02 15:50:00,1.11598,1.11598,1.11585,1.11591,51900000.0
2006-10-02 15:51:00,1.11583,1.11624,1.11582,1.11615,87199999.0
2006-10-02 15:52:00,1.1162,1.11634,1.1161,1.1161,104600000.0
2006-10-02 15:53:00,1.11593,1.11593,1.11552,1.11552,71799998.0
2006-10-02 15:54:00,1.1155,1.1155,1.11539,1.11539,66300001.0
2006-10-02 15:55:00,1.11537,1.11552,1.11535,1.11535,109800000.0
2006-10-02 15:56:00,1.11542,1.11565,1.11542,1.11556,83199999.0
2006-10-02 15:57:00,1.11565,1.11594,1.11565,1.1159,65700000.0
2006-10-02 15:58:00,1.11601,1.1161,1.11588,1.11593,143400001.0
2006-10-02 15:59:00,1.11596,1.11619,1.11591,1.11611,91099999.0
2006-10-02 16:00:00,1.11605,1.11621,1.11597,1.11621,65100000.0
2006-10-02 16:01:00,1.11612,1.11612,1.11567,1.11571,105000003.0
2006-10-02 16:02:00,1.11568,1.11593,1.11559,1.11592,123100003.0
2006-10-02 16:03:00,1.11602,1.11606,1.11602,1.11606,5600000.0
2006-10-02 16:04:00,1.11605,1.11615,1.11587,1.11606,153099999.0
2006-10-02 16:05:00,1.1161,1.1161,1.11566,1.11566,125600002.0
2006-10-02 16:06:00,1.11545,1.11546,1.11531,1.11546,60399999.0
2006-10-02 16:07:00,1.11562,1.11572,1.11558,1.11558,75799999.0
2006-10-02 16:08:00,1.11555,1.11577,1.11555,1.11567,92599998.0
2006-10-02 16:09:00,1.11579,1.11606,1.11579,1.11606,49700001.0
2006-10-02 16:10:00,1.11623,1.11626,1.11598,1.11598,73999999.0
2006-10-02 16:11:00,1.11601,1.11619,1.11601,1.11606,65399999.0
2006-10-02 16:12:00,1.11617,1.1163,1.11615,1.11615,93900002.0
2006-10-02 16:13:00,1.11612,1.11633,1.11601,1.11633,105700003.0
2006-10-02 16:14:00,1.1163,1.1163,1.11609,1.11627,145500000.0
2006-10-02 16:15:00,1.11623,1.11627,1.11622,1.11622,71099999.0
2006-10-02 16:16:00,1.11625,1.11625,1.11611,1.11617,79100000.0
2006-10-02 16:17:00,1.11614,1.1164,1.11612,1.1164,37500000.0
2006-10-02 16:18:00,1.11637,1.11637,1.1162,1.1162,66899999.0
2006-10-02 16:19:00,1.11625,1.11636,1.11625,1.11635,99300002.0
2006-10-02 16:20:00,1.11628,1.11628,1.11612,1.11612,16000000.0
2006-10-02 16:21:00,1.11597,1.11613,1.11585,1.11613,72600001.0
2006-10-02 16:22:00,1.11617,1.11619,1.11578,1.11578,89000000.0
2006-10-02 16:23:00,1.11568,1.11568,1.11543,1.11545,114600000.0
2006-10-02 16:24:00,1.11533,1.11553,1.11533,1.11545,175300001.0
2006-10-02 16:25:00,1.11554,1.1156,1.1153,1.11551,141000000.0
2006-10-02 16:26:00,1.1154,1.11564,1.11536,1.11555,106599999.0
2006-10-02 16:27:00,1.11562,1.11563,1.11552,1.1156,99099999.0
2006-10-02 16:28:00,1.11554,1.11554,1.11551,1.11551,40700001.0
2006-10-02 16:29:00,1.11548,1.11551,1.11526,1.11549,83700000.0
2006-10-02 16:30:00,1.11542,1.11542,1.11528,1.11528,58700000.0
2006-10-02 16:31:00,1.1152,1.11534,1.11515,1.11529,38900000.0
2006-10-02 16:32:00,1.11528,1.11535,1.11519,1.11535,155700003.0
2006-10-02 16:33:00,1.11539,1.11539,1.11533,1.11538,123800003.0
2006-10-02 16:34:00,1.1153,1.1156,1.11528,1.11532,122799999.0
2006-10-02 16:35:00,1.11538,1.11542,1.1152,1.1153,131999999.0
2006-10-02 16:36:00,1.11532,1.11557,1.11532,1.11554,122799999.0
2006-10-02 16:37:00,1.11553,1.11562,1.11542,1.11545,51200000.0
2006-10-02 16:38:00,1.11545,1.11553,1.11537,1.11537,143300000.0
2006-10-02 16:39:00,1.11551,1.11565,1.11541,1.11558,200600000.0
2006-10-02 16:40:00,1.1156,1.1156,1.11542,1.11544,100600002.0
2006-10-02 16:41:00,1.11528,1.11549,1.11528,1.11541,153500001.0
2006-10-02 16:42:00,1.11551,1.11551,1.11536,1.11537,73300000.0
2006-10-02 16:43:00,1.1155,1.11566,1.1155,1.1156,81600001.0
2006-10-02 16:44:00,1.1157,1.11591,1.1157,1.11584,124599997.0
2006-10-02 16:45:00,1.11597,1.11625,1.11597,1.11605,79200000.0
2006-10-02 16:46:00,1.11617,1.1163,1.11617,1.11625,84899999.0
2006-10-02 16:47:00,1.11625,1.11625,1.11613,1.11619,93499998.0
2006-10-02 16:48:00,1.11613,1.11622,1.1161,1.11618,108399999.0
2006-10-02 16:49:00,1.11612,1.11623,1.11607,1.11623,148999997.0
2006-10-02 16:50:00,1.11618,1.11624,1.1161,1.11618,216499996.0
2006-10-02 16:51:00,1.11621,1.11621,1.11613,1.11615,120500000.0
2006-10-02 16:52:00,1.11614,1.11621,1.11597,1.1162,45000000.0
2006-10-02 16:53:00,1.11624,1.11635,1.11624,1.11635,23100000.0
2006-10-02 16:54:00,1.11636,1.11636,1.11631,1.11631,30000000.0
2006-10-02 16:55:00,1.11628,1.11634,1.11628,1.11634,15900000.0
2006-10-02 16:56:00,1.11632,1.11635,1.11632,1.11635,54499999.0
2006-10-02 16:57:00,1.11635,1.11635,1.11614,1.11626,105800002.0
2006-10-02 16:58:00,1.11615,1.1162,1.11615,1.1162,41000001.0
2006-10-02 16:59:00,1.11622,1.11641,1.11619,1.11619,28200000.0
2006-10-02 17:00:00,1.11612,1.11632,1.11607,1.11624,122100000.0
2006-10-02 17:01:00,1.11614,1.11614,1.11613,1.11613,11300000.0
2006-10-02 17:02:00,1.11615,1.11615,1.11605,1.11605,90900001.0
2006-10-02 17:03:00,1.11615,1.11638,1.11615,1.11638,139300000.0
2006-10-02 17:04:00,1.11656,1.11708,1.11656,1.11708,41500000.0
2006-10-02 17:05:00,1.11702,1.11713,1.11683,1.11683,106299999.0
2006-10-02 17:06:00,1.11676,1.11681,1.11655,1.11655,75000003.0
2006-10-02 17:07:00,1.11655,1.11656,1.11642,1.1165,50700000.0
2006-10-02 17:08:00,1.11658,1.11667,1.11653,1.11663,53700000.0
2006-10-02 17:09:00,1.11657,1.11657,1.11633,1.11633,13600000.0
2006-10-02 17:10:00,1.11626,1.11639,1.11626,1.11633,116800001.0
2006-10-02 17:11:00,1.11617,1.1163,1.11616,1.11622,81100001.0
2006-10-02 17:12:00,1.11617,1.11627,1.11617,1.11627,37600000.0
2006-10-02 17:13:00,1.11619,1.1162,1.11606,1.11616,168600001.0
2006-10-02 17:14:00,1.11624,1.1163,1.11616,1.11618,129200000.0
2006-10-02 17:15:00,1.11624,1.1164,1.11624,1.11625,54700000.0
2006-10-02 17:16:00,1.11625,1.11629,1.11621,1.11628,38900000.0
2006-10-02 17:17:00,1.11612,1.11617,1.11608,1.11614,142600001.0
2006-10-02 17:18:00,1.11609,1.11615,1.1159,1.11605,150099996.0
2006-10-02 17:19:00,1.11613,1.1162,1.116,1.11609,152299997.0
2006-10-02 17:20:00,1.116,1.11609,1.11591,1.11601,91599999.0
2006-10-02 17:21:00,1.11589,1.11589,1.11586,1.11586,27900000.0
2006-10-02 17:22:00,1.11578,1.11581,1.11565,1.11565,94800001.0
2006-10-02 17:23:00,1.1158,1.1158,1.11573,1.1158,55599999.0
2006-10-02 17:24:00,1.11592,1.11599,1.11553,1.11553,157100000.0
2006-10-02 17:25:00,1.11553,1.11573,1.1155,1.11573,55600001.0
2006-10-02 17:26:00,1.1158,1.1158,1.11573,1.11575,103500002.0
2006-10-02 17:27:00,1.11577,1.11583,1.11567,1.11579,73600000.0
2006-10-02 17:28:00,1.11578,1.11578,1.11568,1.11568,83300003.0
2006-10-02 17:29:00,1.11561,1.11561,1.1153,1.1153,74099999.0
2006-10-02 17:30:00,1.11513,1.1154,1.11513,1.11536,114900000.0
2006-10-02 17:31:00,1.11539,1.11539,1.11533,1.11533,48600000.0
2006-10-02 17:32:00,1.11525,1.11525,1.11514,1.11514,33500000.0
2006-10-02 17:33:00,1.11505,1.11515,1.11505,1.11511,56700001.0
2006-10-02 17:34:00,1.11519,1.11526,1.11515,1.11521,77399999.0
2006-10-02 17:35:00,1.11513,1.11518,1.11507,1.11507,110800000.0
2006-10-02 17:36:00,1.11508,1.11514,1.11501,1.11501,71599999.0
2006-10-02 17:37:00,1.11501,1.11523,1.11501,1.11521,85899999.0
2006-10-02 17:38:00,1.11519,1.11545,1.11519,1.11525,122600002.0
2006-10-02 17:39:00,1.11537,1.11537,1.11518,1.11518,92800001.0
2006-10-02 17:40:00,1.11521,1.11521,1.11508,1.11508,172100001.0
2006-10-02 17:41:00,1.1152,1.1153,1.11518,1.11526,22100000.0
2006-10-02 17:42:00,1.11528,1.11533,1.11521,1.11528,122499999.0
2006-10-02 17:43:00,1.11528,1.11551,1.11522,1.11551,59600000.0
2006-10-02 17:44:00,1.11555,1.1156,1.1154,1.1156,68500000.0
2006-10-02 17:45:00,1.11562,1.11564,1.11547,1.11557,111000000.0
2006-10-02 17:46:00,1.11562,1.11562,1.11552,1.11552,66200001.0
2006-10-02 17:47:00,1.11546,1.11546,1.11538,1.11538,35200001.0
2006-10-02 17:48:00,1.11546,1.11546,1.11531,1.11533,113599998.0
2006-10-02 17:49:00,1.11542,1.11543,1.11531,1.11543,83900002.0
2006-10-02 17:50:00,1.1154,1.11547,1.11533,1.11539,45200000.0
2006-10-02 17:51:00,1.11538,1.1154,1.11521,1.11523,74400001.0
2006-10-02 17:52:00,1.11535,1.11535,1.1153,1.1153,2400000.0
2006-10-02 17:53:00,1.11526,1.11547,1.11526,1.11543,110499998.0
2006-10-02 17:54:00,1.11548,1.11553,1.11539,1.11547,82500001.0
2006-10-02 17:55:00,1.1154,1.11542,1.11533,1.11533,82400002.0
2006-10-02 17:56:00,1.11535,1.11542,1.11526,1.11526,43700000.0
2006-10-02 17:57:00,1.11532,1.11532,1.11509,1.11518,144100002.0
2006-10-02 17:58:00,1.1152,1.11523,1.1151,1.11518,86999999.0
2006-10-02 17:59:00,1.11522,1.11539,1.11515,1.11515,81100000.0
2006-10-02 18:00:00,1.11509,1.11539,1.11508,1.11539,160000001.0
2006-10-02 18:01:00,1.11537,1.11537,1.1151,1.1151,540699997.0
2006-10-02 18:02:00,1.11514,1.11527,1.11512,1.11517,893199996.0
2006-10-02 18:03:00,1.11518,1.11518,1.11489,1.1151,728199997.0
2006-10-02 18:04:00,1.11501,1.11508,1.11492,1.115,600900004.0
2006-10-02 18:05:00,1.11506,1.11515,1.11498,1.11508,934300005.0
2006-10-02 18:06:00,1.11499,1.11499,1.11484,1.11499,761900003.0
2006-10-02 18:07:00,1.11501,1.11515,1.11501,1.11509,1263700003.0
2006-10-02 18:08:00,1.11509,1.11514,1.11498,1.11502,961600000.0
2006-10-02 18:09:00,1.115,1.115,1.11492,1.11492,422100005.0
2006-10-02 18:10:00,1.11502,1.11514,1.11498,1.11501,773800005.0
2006-10-02 18:11:00,1.1151,1.1151,1.11493,1.11505,788900008.0
2006-10-02 18:12:00,1.1151,1.1152,1.11508,1.11508,38300000.0
2006-10-02 18:13:00,1.11509,1.11521,1.115,1.11521,378500005.0
2006-10-02 18:14:00,1.11525,1.11525,1.11512,1.1152,405100002.0
2006-10-02 18:15:00,1.11514,1.1152,1.11503,1.11507,724400008.0
2006-10-02 18:16:00,1.1151,1.11519,1.11501,1.11504,392300002.0
2006-10-02 18:17:00,1.11495,1.115,1.11482,1.1149,1023500000.0
2006-10-02 18:18:00,1.1149,1.11495,1.11485,1.11488,529499999.0
2006-10-02 18:19:00,1.11488,1.11488,1.11464,1.11469,108500004.0
2006-10-02 18:20:00,1.11474,1.11484,1.11468,1.11475,595399999.0
2006-10-02 18:21:00,1.1148,1.11483,1.11475,1.11475,129199997.0
2006-10-02 18:22:00,1.1148,1.11486,1.11475,1.11485,241900000.0
2006-10-02 18:23:00,1.11488,1.11494,1.11484,1.1149,333100001.0
2006-10-02 18:24:00,1.11495,1.11519,1.11495,1.1151,505100002.0
2006-10-02 18:25:00,1.11512,1.11524,1.11509,1.11518,425200002.0
2006-10-02 18:26:00,1.11515,1.11517,1.11503,1.1151,801100007.0
2006-10-02 18:27:00,1.11513,1.11513,1.11506,1.11511,705900000.0
2006-10-02 18:28:00,1.11509,1.11516,1.11503,1.11503,476890003.0
2006-10-02 18:29:00,1.115,1.115,1.11495,1.115,348200002.0
2006-10-02 18:30:00,1.115,1.11502,1.1149,1.11495,756999997.0
2006-10-02 18:31:00,1.11497,1.11509,1.11496,1.11506,619199995.0
2006-10-02 18:32:00,1.11509,1.11527,1.11505,1.11519,335400001.0
2006-10-02 18:33:00,1.11522,1.1154,1.11521,1.1154,477599997.0
2006-10-02 18:34:00,1.11543,1.11543,1.11528,1.11535,276700005.0
2006-10-02 18:35:00,1.11535,1.11535,1.11525,1.1153,520000000.0
2006-10-02 18:36:00,1.1153,1.11532,1.11522,1.11523,565100008.0
2006-10-02 18:37:00,1.11522,1.1153,1.11522,1.11523,105199998.0
2006-10-02 18:38:00,1.11528,1.1153,1.11519,1.1153,156800000.0
2006-10-02 18:39:00,1.11524,1.11524,1.11494,1.115,144300001.0
2006-10-02 18:40:00,1.11497,1.115,1.11477,1.11494,693300004.0
2006-10-02 18:41:00,1.11499,1.11513,1.11491,1.11494,382600003.0
2006-10-02 18:42:00,1.11494,1.11505,1.11482,1.11505,427300001.0
2006-10-02 18:43:00,1.11504,1.11509,1.11492,1.11492,437500001.0
2006-10-02 18:44:00,1.11495,1.11501,1.11492,1.115,228300001.0
2006-10-02 18:45:00,1.11507,1.11512,1.11499,1.11499,438600001.0
2006-10-02 18:46:00,1.11498,1.11498,1.1149,1.11492,374799999.0
2006-10-02 18:47:00,1.11492,1.11498,1.11492,1.11498,24900000.0
2006-10-02 18:48:00,1.115,1.11512,1.11492,1.11512,164399998.0
2006-10-02 18:49:00,1.1152,1.11527,1.1152,1.1152,140400003.0
2006-10-02 18:50:00,1.1152,1.11528,1.11515,1.11528,123199998.0
2006-10-02 18:51:00,1.11525,1.11532,1.11524,1.11529,206199998.0
2006-10-02 18:52:00,1.11531,1.11539,1.11529,1.11539,218700001.0
2006-10-02 18:53:00,1.11552,1.11567,1.1155,1.11555,520700008.0
2006-10-02 18:54:00,1.11547,1.11556,1.11526,1.11544,118300001.0
2006-10-02 18:55:00,1.11559,1.11571,1.11559,1.11559,376799998.0
2006-10-02 18:56:00,1.11558,1.11561,1.11552,1.11553,231600002.0
2006-10-02 18:57:00,1.1155,1.11555,1.1155,1.11552,321299997.0
2006-10-02 18:58:00,1.11549,1.11555,1.11535,1.11548,135600001.0
2006-10-02 18:59:00,1.1154,1.11551,1.11487,1.11487,743600003.0
2006-10-02 19:00:00,1.11479,1.1154,1.11477,1.1154,329800000.0
2006-10-02 19:01:00,1.11558,1.11591,1.11558,1.1159,67100000.0
2006-10-02 19:02:00,1.11585,1.11596,1.11583,1.11583,198299998.0
2006-10-02 19:03:00,1.11579,1.11585,1.11573,1.11575,385800000.0
2006-10-02 19:04:00,1.11581,1.11599,1.11573,1.11573,176499999.0
2006-10-02 19:05:00,1.11568,1.11572,1.11562,1.11566,230299995.0
2006-10-02 19:06:00,1.11567,1.11567,1.11553,1.11561,403000001.0
2006-10-02 19:07:00,1.11564,1.1157,1.11562,1.1157,96599999.0
2006-10-02 19:08:00,1.11568,1.1157,1.1156,1.11567,535200001.0
2006-10-02 19:09:00,1.11565,1.11567,1.11552,1.11555,648200007.0
2006-10-02 19:10:00,1.1156,1.1156,1.11555,1.11555,110200001.0
2006-10-02 19:11:00,1.11555,1.1156,1.11548,1.1156,384399998.0
2006-10-02 19:12:00,1.11557,1.11562,1.11552,1.11555,253599998.0
2006-10-02 19:13:00,1.11553,1.11557,1.11547,1.11554,188899999.0
2006-10-02 19:14:00,1.11552,1.11567,1.11551,1.11565,248000000.0
2006-10-02 19:15:00,1.1156,1.1156,1.11551,1.11555,297000000.0
2006-10-02 19:16:00,1.11555,1.11562,1.11555,1.1156,284599999.0
2006-10-02 19:17:00,1.1156,1.11565,1.11555,1.11562,262500001.0
2006-10-02 19:18:00,1.11562,1.11565,1.11552,1.11557,603389999.0
2006-10-02 19:19:00,1.11551,1.11561,1.11551,1.11552,174999997.0
2006-10-02 19:20:00,1.11547,1.11547,1.11531,1.11535,179599999.0
2006-10-02 19:21:00,1.1154,1.1154,1.11537,1.11538,216900002.0
2006-10-02 19:22:00,1.1154,1.1154,1.11532,1.11535,172999998.0
2006-10-02 19:23:00,1.11534,1.11538,1.11534,1.11538,8800000.0
2006-10-02 19:24:00,1.11538,1.11538,1.11529,1.11532,24100000.0
2006-10-02 19:25:00,1.11533,1.11546,1.11533,1.11546,98999998.0
2006-10-02 19:26:00,1.11548,1.11548,1.11539,1.11543,73400002.0
2006-10-02 19:27:00,1.11545,1.11547,1.11532,1.11543,353800002.0
2006-10-02 19:28:00,1.11552,1.11563,1.11552,1.11558,115800000.0
2006-10-02 19:29:00,1.11558,1.11558,1.11549,1.11552,46000000.0
2006-10-02 19:30:00,1.11554,1.11554,1.1154,1.11548,126900001.0
2006-10-02 19:31:00,1.11532,1.11532,1.11493,1.11494,112700001.0
2006-10-02 19:32:00,1.11498,1.11509,1.11497,1.11509,85299999.0
2006-10-02 19:33:00,1.11502,1.11512,1.11502,1.11507,230899998.0
2006-10-02 19:34:00,1.11509,1.11522,1.11509,1.11513,85900000.0
2006-10-02 19:35:00,1.11515,1.11515,1.1149,1.1149,135299999.0
2006-10-02 19:36:00,1.1148,1.1148,1.11459,1.11459,99200000.0
2006-10-02 19:37:00,1.11469,1.11469,1.11454,1.11465,463299999.0
2006-10-02 19:38:00,1.11462,1.1147,1.11457,1.1146,141500000.0
2006-10-02 19:39:00,1.1146,1.11474,1.1146,1.11467,391299996.0
2006-10-02 19:40:00,1.11465,1.1147,1.11461,1.1147,241700001.0
2006-10-02 19:41:00,1.11465,1.11465,1.11462,1.11465,213100001.0
2006-10-02 19:42:00,1.11465,1.11469,1.11459,1.11459,216500006.0
2006-10-02 19:43:00,1.11464,1.11464,1.11456,1.11456,99599999.0
2006-10-02 19:44:00,1.11458,1.11467,1.11458,1.11466,14100000.0
2006-10-02 19:45:00,1.11469,1.11478,1.11468,1.11474,111300000.0
2006-10-02 19:46:00,1.1148,1.1148,1.11477,1.1148,25900000.0
2006-10-02 19:47:00,1.11479,1.11479,1.11471,1.11478,31500000.0
2006-10-02 19:48:00,1.11476,1.11476,1.11463,1.11472,90000000.0
2006-10-02 19:49:00,1.11471,1.11482,1.11471,1.1148,178300001.0
2006-10-02 19:50:00,1.11467,1.11467,1.11448,1.11452,107600003.0
2006-10-02 19:51:00,1.11448,1.11453,1.11443,1.11453,83899999.0
2006-10-02 19:52:00,1.11455,1.11455,1.1145,1.1145,38999999.0
2006-10-02 19:53:00,1.11455,1.11459,1.11452,1.11455,230699997.0
2006-10-02 19:54:00,1.11457,1.11462,1.11457,1.11462,8700000.0
2006-10-02 19:55:00,1.11475,1.11476,1.11457,1.11457,110700001.0
2006-10-02 19:56:00,1.11475,1.11483,1.11472,1.11475,188900003.0
2006-10-02 19:57:00,1.11472,1.1148,1.11468,1.1148,262399997.0
2006-10-02 19:58:00,1.11477,1.11477,1.11458,1.11476,120100001.0
2006-10-02 19:59:00,1.1148,1.1148,1.11475,1.11475,148800003.0
2006-10-02 20:00:00,1.1148,1.11491,1.1148,1.11485,90699999.0
2006-10-02 20:01:00,1.1147,1.1147,1.1146,1.11469,82299999.0
2006-10-02 20:02:00,1.11474,1.11484,1.11471,1.1148,160200002.0
2006-10-02 20:03:00,1.11488,1.11488,1.11472,1.11483,561199997.0
2006-10-02 20:04:00,1.11485,1.11485,1.11478,1.11478,231499997.0
2006-10-02 20:05:00,1.11476,1.11479,1.11467,1.11474,132099999.0
2006-10-02 20:06:00,1.1148,1.11483,1.1148,1.1148,82299999.0
2006-10-02 20:07:00,1.1148,1.11485,1.11475,1.1148,129199998.0
2006-10-02 20:08:00,1.11481,1.11486,1.11476,1.11484,416599994.0
2006-10-02 20:09:00,1.1148,1.11488,1.1148,1.11483,208600002.0
2006-10-02 20:10:00,1.1148,1.11483,1.11475,1.1148,59400001.0
2006-10-02 20:11:00,1.1148,1.1148,1.1148,1.1148,209199998.0
2006-10-02 20:12:00,1.11483,1.11493,1.1148,1.11488,496999998.0
2006-10-02 20:13:00,1.11494,1.11499,1.11491,1.11499,158100001.0
2006-10-02 20:14:00,1.11495,1.11507,1.11495,1.11507,184800004.0
2006-10-02 20:15:00,1.11513,1.11514,1.115,1.11505,500799998.0
2006-10-02 20:16:00,1.11507,1.11517,1.11503,1.11508,493599994.0
2006-10-02 20:17:00,1.1151,1.11522,1.11506,1.11517,255600001.0
2006-10-02 20:18:00,1.11517,1.11517,1.11512,1.11512,169500004.0
2006-10-02 20:19:00,1.11508,1.11514,1.11505,1.11514,130900001.0
2006-10-02 20:20:00,1.11518,1.11528,1.11512,1.11518,262399999.0
2006-10-02 20:21:00,1.1152,1.11524,1.11515,1.11518,292100006.0
2006-10-02 20:22:00,1.11522,1.11527,1.11513,1.11518,340800002.0
2006-10-02 20:23:00,1.11515,1.11532,1.11511,1.11522,582100002.0
2006-10-02 20:24:00,1.11525,1.1153,1.1152,1.11521,321300001.0
2006-10-02 20:25:00,1.11527,1.11527,1.11516,1.11523,157599999.0
2006-10-02 20:26:00,1.11524,1.11534,1.11522,1.11523,163599998.0
2006-10-02 20:27:00,1.11534,1.11555,1.11534,1.11543,196499999.0
2006-10-02 20:28:00,1.11546,1.11557,1.1154,1.11543,754600004.0
2006-10-02 20:29:00,1.11533,1.11533,1.11522,1.11523,489800007.0
2006-10-02 20:30:00,1.11523,1.1153,1.11512,1.11529,254999994.0
2006-10-02 20:31:00,1.11532,1.11535,1.11522,1.11522,436200002.0
2006-10-02 20:32:00,1.11518,1.11528,1.11516,1.11528,283200002.0
2006-10-02 20:33:00,1.11525,1.11535,1.11525,1.11527,286899998.0
2006-10-02 20:34:00,1.11525,1.11532,1.11525,1.11532,136200001.0
2006-10-02 20:35:00,1.11537,1.11543,1.11532,1.11533,172400001.0
2006-10-02 20:36:00,1.1153,1.11532,1.1152,1.1153,256599998.0
2006-10-02 20:37:00,1.1153,1.1153,1.11523,1.11525,235499998.0
2006-10-02 20:38:00,1.11525,1.1153,1.11522,1.1153,283600003.0
2006-10-02 20:39:00,1.1153,1.11542,1.11523,1.11542,539100000.0
2006-10-02 20:40:00,1.11545,1.11547,1.11532,1.11535,443300000.0
2006-10-02 20:41:00,1.11543,1.11558,1.11539,1.11558,541600000.0
2006-10-02 20:42:00,1.11558,1.11558,1.11547,1.11548,293899998.0
2006-10-02 20:43:00,1.11548,1.11564,1.11548,1.11564,223499998.0
2006-10-02 20:44:00,1.11575,1.11577,1.11563,1.11572,56900001.0
2006-10-02 20:45:00,1.1157,1.1157,1.11555,1.11556,252800004.0
2006-10-02 20:46:00,1.1156,1.11572,1.11556,1.11572,236300002.0
2006-10-02 20:47:00,1.1158,1.11601,1.1158,1.116,201200001.0
2006-10-02 20:48:00,1.11596,1.11596,1.11571,1.11575,83900000.0
2006-10-02 20:49:00,1.11573,1.11573,1.1156,1.11566,308700000.0
2006-10-02 20:50:00,1.1156,1.1156,1.1156,1.1156,202600002.0
2006-10-02 20:51:00,1.11563,1.11567,1.11557,1.11567,169600002.0
2006-10-02 20:52:00,1.11572,1.11578,1.11572,1.11578,74700001.0
2006-10-02 20:53:00,1.11576,1.11585,1.11571,1.11571,268900007.0
2006-10-02 20:54:00,1.11575,1.1158,1.11565,1.1157,468200002.0
2006-10-02 20:55:00,1.11572,1.11575,1.11531,1.11575,281200005.0
2006-10-02 20:56:00,1.11574,1.11575,1.11563,1.11565,404299996.0
2006-10-02 20:57:00,1.11559,1.11565,1.11555,1.11565,346999996.0
2006-10-02 20:58:00,1.11567,1.11573,1.11565,1.11567,298900000.0
2006-10-02 20:59:00,1.11562,1.11575,1.11561,1.11574,296499997.0
2006-10-02 21:00:00,1.1156,1.11572,1.11552,1.11558,1015500000.0
2006-10-02 21:01:00,1.11556,1.11561,1.11547,1.11552,425000001.0
2006-10-02 21:02:00,1.11545,1.1155,1.11545,1.11545,75900001.0
2006-10-02 21:03:00,1.11555,1.11555,1.1154,1.11545,517599998.0
2006-10-02 21:04:00,1.11547,1.11556,1.11538,1.11554,655000004.0
2006-10-02 21:05:00,1.11556,1.11564,1.11545,1.11558,746900002.0
2006-10-02 21:06:00,1.11569,1.11569,1.11563,1.11563,158299997.0
2006-10-02 21:07:00,1.11561,1.11562,1.11543,1.11544,678500003.0
2006-10-02 21:08:00,1.11539,1.11556,1.11537,1.11556,60500000.0
2006-10-02 21:09:00,1.11547,1.11557,1.11547,1.11555,124600001.0
2006-10-02 21:10:00,1.11553,1.11553,1.11535,1.11541,317999997.0
2006-10-02 21:11:00,1.1154,1.11543,1.11531,1.11538,499899999.0
2006-10-02 21:12:00,1.11542,1.11542,1.1153,1.1153,308500004.0
2006-10-02 21:13:00,1.11527,1.11527,1.11499,1.11499,431999998.0
2006-10-02 21:14:00,1.11507,1.11513,1.11502,1.11507,247200003.0
2006-10-02 21:15:00,1.11507,1.11516,1.11507,1.11515,68600001.0
2006-10-02 21:16:00,1.11512,1.1152,1.11512,1.11515,123100001.0
2006-10-02 21:17:00,1.1152,1.1152,1.11515,1.1152,97100002.0
2006-10-02 21:18:00,1.11523,1.11529,1.11518,1.11518,37700000.0
2006-10-02 21:19:00,1.11509,1.11512,1.11499,1.11503,165699999.0
2006-10-02 21:20:00,1.11512,1.11513,1.11508,1.11512,65000000.0
2006-10-02 21:21:00,1.11507,1.11508,1.11507,1.11508,42200001.0
2006-10-02 21:22:00,1.1151,1.1151,1.11507,1.1151,122400003.0
2006-10-02 21:23:00,1.11511,1.1152,1.11511,1.11513,141099999.0
2006-10-02 21:24:00,1.11505,1.11505,1.115,1.115,65499998.0
2006-10-02 21:25:00,1.11509,1.11509,1.11502,1.11502,17100000.0
2006-10-02 21:26:00,1.11501,1.11508,1.11501,1.11508,159200000.0
2006-10-02 21:27:00,1.1151,1.1151,1.11508,1.1151,154400003.0
2006-10-02 21:28:00,1.11509,1.11512,1.11499,1.11502,307000001.0
2006-10-02 21:29:00,1.11502,1.11532,1.11502,1.1153,171200002.0
2006-10-02 21:30:00,1.11537,1.11537,1.1153,1.11532,104800001.0
2006-10-02 21:31:00,1.11544,1.11555,1.11544,1.11552,49600000.0
2006-10-02 21:32:00,1.11551,1.11555,1.11536,1.11555,132700001.0
2006-10-02 21:33:00,1.11562,1.11562,1.11547,1.11552,140900001.0
2006-10-02 21:34:00,1.11558,1.11558,1.11552,1.11558,106800000.0
2006-10-02 21:35:00,1.1156,1.11563,1.1156,1.1156,102399998.0
2006-10-02 21:36:00,1.11557,1.1156,1.11555,1.11555,12600000.0
2006-10-02 21:37:00,1.11562,1.11562,1.11546,1.11548,41799999.0
2006-10-02 21:38:00,1.11547,1.11547,1.11542,1.11542,91399999.0
2006-10-02 21:39:00,1.11541,1.11548,1.11541,1.11548,386200001.0
2006-10-02 21:40:00,1.11548,1.11548,1.11534,1.11543,250200001.0
2006-10-02 21:41:00,1.11552,1.11552,1.11547,1.1155,76100002.0
2006-10-02 21:42:00,1.11549,1.11558,1.11548,1.11558,141000002.0
2006-10-02 21:43:00,1.11555,1.11555,1.11534,1.11534,68000002.0
2006-10-02 21:44:00,1.11537,1.11548,1.11537,1.11548,118200002.0
2006-10-02 21:45:00,1.1155,1.1155,1.1155,1.1155,104299998.0
2006-10-02 21:46:00,1.11552,1.11562,1.11551,1.11557,184500000.0
2006-10-02 21:47:00,1.11555,1.1156,1.11555,1.11557,141699999.0
2006-10-02 21:48:00,1.11558,1.11558,1.1155,1.11553,164900001.0
2006-10-02 21:49:00,1.1155,1.11568,1.1155,1.1156,55000000.0
2006-10-02 21:50:00,1.1155,1.11559,1.11546,1.11551,154600000.0
2006-10-02 21:51:00,1.11549,1.1155,1.11535,1.11535,128600003.0
2006-10-02 21:52:00,1.11527,1.11538,1.11522,1.11538,123399998.0
2006-10-02 21:53:00,1.1154,1.11545,1.1154,1.11543,239700001.0
2006-10-02 21:54:00,1.11544,1.11553,1.11542,1.11553,221399999.0
2006-10-02 21:55:00,1.11558,1.11565,1.11553,1.11565,71400002.0
2006-10-02 21:56:00,1.1157,1.1157,1.11558,1.11558,38200000.0
2006-10-02 21:57:00,1.11544,1.1155,1.11541,1.1155,31999999.0
2006-10-02 21:58:00,1.11524,1.11524,1.11514,1.11518,55500000.0
2006-10-02 21:59:00,1.11505,1.11521,1.11477,1.11477,119800000.0
2006-10-02 22:00:00,1.11489,1.11539,1.11489,1.11521,196600002.0
2006-10-02 22:01:00,1.1153,1.11537,1.1153,1.1153,89299999.0
2006-10-02 22:02:00,1.11525,1.11535,1.11525,1.11525,392390002.0
2006-10-02 22:03:00,1.11526,1.11544,1.11526,1.11532,159800004.0
2006-10-02 22:04:00,1.11532,1.11532,1.11509,1.11512,106999999.0
2006-10-02 22:05:00,1.11514,1.11528,1.11514,1.11516,65500000.0
2006-10-02 22:06:00,1.11515,1.11533,1.11514,1.11529,210899998.0
2006-10-02 22:07:00,1.11535,1.11535,1.11525,1.11535,103000002.0
2006-10-02 22:08:00,1.11533,1.11543,1.11533,1.11537,62600000.0
2006-10-02 22:09:00,1.11525,1.11535,1.11519,1.11535,122300000.0
2006-10-02 22:10:00,1.11534,1.11534,1.11521,1.11521,73600000.0
2006-10-02 22:11:00,1.11522,1.11526,1.11522,1.11522,68100001.0
2006-10-02 22:12:00,1.1152,1.11525,1.1152,1.1152,151299998.0
2006-10-02 22:13:00,1.11517,1.11519,1.11512,1.11512,28899999.0
2006-10-02 22:14:00,1.11515,1.11515,1.11508,1.11512,139100001.0
2006-10-02 22:15:00,1.11517,1.11517,1.1151,1.11515,172999999.0
2006-10-02 22:16:00,1.11513,1.11513,1.115,1.11508,99200000.0
2006-10-02 22:17:00,1.115,1.11505,1.11495,1.11505,106799999.0
2006-10-02 22:18:00,1.11505,1.11505,1.115,1.115,79600001.0
2006-10-02 22:19:00,1.11497,1.11516,1.11497,1.11516,71900000.0
2006-10-02 22:20:00,1.11522,1.1153,1.11522,1.11528,68300000.0
2006-10-02 22:21:00,1.11528,1.1154,1.11524,1.11525,292400001.0
2006-10-02 22:22:00,1.11524,1.11529,1.11522,1.11523,123800001.0
2006-10-02 22:23:00,1.11528,1.11528,1.11521,1.11521,160800000.0
2006-10-02 22:24:00,1.11518,1.11519,1.11501,1.11501,136700001.0
2006-10-02 22:25:00,1.115,1.11509,1.115,1.11504,67299999.0
2006-10-02 22:26:00,1.11506,1.11509,1.11506,1.11509,20100000.0
2006-10-02 22:27:00,1.11498,1.11503,1.11492,1.11492,425900001.0
2006-10-02 22:28:00,1.11499,1.11506,1.11499,1.11506,67199998.0
2006-10-02 22:29:00,1.1151,1.11519,1.11507,1.11507,186800000.0
2006-10-02 22:30:00,1.11502,1.11512,1.11499,1.11512,97399998.0
2006-10-02 22:31:00,1.11518,1.11527,1.11506,1.11527,86600001.0
2006-10-02 22:32:00,1.11525,1.1153,1.1152,1.11523,102400002.0
2006-10-02 22:33:00,1.11527,1.11534,1.11527,1.11532,129000002.0
2006-10-02 22:34:00,1.11528,1.11542,1.11521,1.11523,332000000.0
2006-10-02 22:35:00,1.11534,1.11534,1.11524,1.11529,189600000.0
2006-10-02 22:36:00,1.1153,1.1153,1.11525,1.11525,88700001.0
2006-10-02 22:37:00,1.11525,1.1153,1.1152,1.1152,129700003.0
2006-10-02 22:38:00,1.11525,1.11534,1.11523,1.11523,98100000.0
2006-10-02 22:39:00,1.11523,1.11523,1.11513,1.11513,126500000.0
2006-10-02 22:40:00,1.11516,1.11516,1.1151,1.11512,79100001.0
2006-10-02 22:41:00,1.11512,1.11512,1.11501,1.11501,81699999.0
2006-10-02 22:42:00,1.11513,1.11514,1.11507,1.11507,57600001.0
2006-10-02 22:43:00,1.11505,1.11515,1.115,1.1151,240600001.0
2006-10-02 22:44:00,1.11506,1.11507,1.11487,1.11487,154799997.0
2006-10-02 22:45:00,1.11485,1.1149,1.11485,1.1149,14400000.0
2006-10-02 22:46:00,1.11495,1.11495,1.11481,1.11484,88599998.0
2006-10-02 22:47:00,1.11478,1.11478,1.11454,1.11467,131900002.0
2006-10-02 22:48:00,1.1148,1.1148,1.11475,1.11475,105900001.0
2006-10-02 22:49:00,1.11466,1.11473,1.11461,1.11462,85200002.0
2006-10-02 22:50:00,1.1146,1.11465,1.11455,1.11455,100300001.0
2006-10-02 22:51:00,1.11463,1.11463,1.11446,1.11451,86100001.0
2006-10-02 22:52:00,1.11458,1.11474,1.11458,1.11468,122799999.0
2006-10-02 22:53:00,1.11474,1.11486,1.11473,1.11483,171200002.0
2006-10-02 22:54:00,1.11487,1.115,1.11487,1.11494,83300001.0
2006-10-02 22:55:00,1.11491,1.115,1.11486,1.11493,222099995.0
2006-10-02 22:56:00,1.11495,1.11495,1.1149,1.1149,40900001.0
2006-10-02 22:57:00,1.1149,1.11495,1.1149,1.1149,125200004.0
2006-10-02 22:58:00,1.115,1.115,1.1149,1.115,63900001.0
2006-10-02 22:59:00,1.11495,1.11495,1.11465,1.11475,79700000.0
2006-10-02 23:00:00,1.11468,1.11505,1.11468,1.11505,43400000.0
2006-10-02 23:01:00,1.11506,1.11506,1.11495,1.11504,58999999.0
2006-10-02 23:02:00,1.11509,1.11509,1.115,1.11502,71000000.0
2006-10-02 23:03:00,1.11509,1.11509,1.11506,1.11506,12900000.0
2006-10-02 23:04:00,1.1151,1.1151,1.1151,1.1151,35100000.0
2006-10-02 23:05:00,1.11505,1.11533,1.11505,1.11526,122199999.0
2006-10-02 23:06:00,1.1152,1.11526,1.11503,1.11526,145999998.0
2006-10-02 23:07:00,1.1153,1.11533,1.11522,1.11532,146700001.0
2006-10-02 23:08:00,1.11522,1.11523,1.11508,1.1152,199100002.0
2006-10-02 23:09:00,1.11522,1.11542,1.1152,1.11542,78400001.0
2006-10-02 23:10:00,1.11541,1.11541,1.11527,1.11527,51399999.0
2006-10-02 23:11:00,1.11523,1.11538,1.11523,1.11538,23100000.0
2006-10-02 23:12:00,1.1153,1.11535,1.11525,1.11532,62699999.0
2006-10-02 23:13:00,1.1153,1.11535,1.11525,1.11535,67599999.0
2006-10-02 23:14:00,1.11525,1.1153,1.11525,1.1153,54000000.0
2006-10-02 23:15:00,1.11538,1.11538,1.11528,1.1153,54800000.0
2006-10-02 23:16:00,1.1153,1.11532,1.11525,1.1153,110100001.0
2006-10-02 23:17:00,1.11526,1.11535,1.11502,1.11515,121500002.0
2006-10-02 23:18:00,1.11534,1.11537,1.11532,1.11537,77400002.0
2006-10-02 23:19:00,1.1153,1.1153,1.1153,1.1153,14300000.0
2006-10-02 23:20:00,1.11526,1.11526,1.11519,1.11519,41400000.0
2006-10-02 23:21:00,1.11552,1.11559,1.11525,1.11525,80500003.0
2006-10-02 23:22:00,1.11523,1.11541,1.11521,1.1153,102300001.0
2006-10-02 23:23:00,1.1153,1.11537,1.11525,1.11525,36700000.0
2006-10-02 23:24:00,1.11533,1.11537,1.11521,1.11537,67100000.0
2006-10-02 23:25:00,1.11544,1.11553,1.1154,1.11544,108100003.0
2006-10-02 23:26:00,1.11543,1.1155,1.11538,1.1155,210800003.0
2006-10-02 23:27:00,1.1155,1.11555,1.11547,1.11552,61900001.0
2006-10-02 23:28:00,1.11552,1.11555,1.11545,1.11547,116500003.0
2006-10-02 23:29:00,1.11549,1.11559,1.11534,1.11545,73100001.0
2006-10-02 23:30:00,1.11542,1.11542,1.11527,1.11527,46500002.0
2006-10-02 23:31:00,1.11518,1.11523,1.11509,1.1152,28600000.0
2006-10-02 23:32:00,1.11535,1.1154,1.11529,1.1154,124799999.0
2006-10-02 23:33:00,1.11545,1.11546,1.1153,1.11536,86000001.0
2006-10-02 23:34:00,1.11537,1.1155,1.11524,1.1155,185200001.0
2006-10-02 23:35:00,1.1153,1.11543,1.1153,1.1154,106100001.0
2006-10-02 23:36:00,1.11535,1.11553,1.11507,1.11507,179500001.0
2006-10-02 23:37:00,1.11531,1.11534,1.11531,1.11534,44399999.0
2006-10-02 23:38:00,1.11529,1.11545,1.11513,1.11529,54600001.0
2006-10-02 23:39:00,1.11557,1.11557,1.11523,1.11541,128600002.0
2006-10-02 23:40:00,1.11533,1.11533,1.11529,1.11529,22000001.0
2006-10-02 23:41:00,1.11542,1.11544,1.11517,1.11532,42500000.0
2006-10-02 23:42:00,1.11532,1.11543,1.11528,1.11539,70999999.0
2006-10-02 23:43:00,1.11542,1.11552,1.11542,1.11548,46500001.0
2006-10-02 23:44:00,1.1156,1.11573,1.11552,1.11552,108300001.0
2006-10-02 23:45:00,1.11563,1.11564,1.11557,1.11562,72299999.0
2006-10-02 23:46:00,1.11566,1.11571,1.11555,1.11568,70799999.0
2006-10-02 23:47:00,1.1157,1.11577,1.11565,1.11577,85700001.0
2006-10-02 23:48:00,1.11578,1.11578,1.11567,1.11567,66900001.0
2006-10-02 23:49:00,1.11566,1.11573,1.11566,1.11573,76900000.0
2006-10-02 23:50:00,1.11578,1.1158,1.11574,1.11575,73300001.0
2006-10-02 23:51:00,1.11577,1.11593,1.11557,1.11586,128900001.0
2006-10-02 23:52:00,1.11588,1.1159,1.11581,1.11581,32699999.0
2006-10-02 23:53:00,1.1158,1.11598,1.1158,1.1159,147500002.0
2006-10-02 23:54:00,1.1158,1.1158,1.11559,1.11559,17500000.0
2006-10-02 23:55:00,1.11555,1.11565,1.11555,1.11562,121400001.0
2006-10-02 23:56:00,1.11547,1.11571,1.11547,1.11571,114800000.0
2006-10-02 23:57:00,1.11559,1.11605,1.11559,1.1159,89600000.0
2006-10-02 23:58:00,1.11577,1.11591,1.11577,1.11591,108700002.0
2006-10-02 23:59:00,1.11581,1.11582,1.11581,1.11582,22399999.0
2006-10-03 00:00:00,1.11577,1.11577,1.11537,1.11553,123099999.0
2006-10-03 00:01:00,1.11557,1.11563,1.11557,1.11562,14900000.0
2006-10-03 00:02:00,1.11555,1.11555,1.11533,1.11544,10800000.0
2006-10-03 00:03:00,1.11535,1.11545,1.11535,1.11545,1600000.0
2006-10-03 00:04:00,1.11551,1.11561,1.11545,1.11545,137999998.0
2006-10-03 00:05:00,1.11536,1.11541,1.11532,1.11538,111599995.0
2006-10-03 00:06:00,1.11529,1.11529,1.11519,1.11519,109899997.0
2006-10-03 00:07:00,1.1152,1.1152,1.11515,1.11515,23900000.0
2006-10-03 00:08:00,1.1152,1.1152,1.11509,1.1152,84100000.0
2006-10-03 00:09:00,1.1152,1.11525,1.11515,1.11525,106300003.0
2006-10-03 00:10:00,1.11505,1.11528,1.11502,1.11526,170700002.0
2006-10-03 00:11:00,1.1152,1.1152,1.11515,1.1152,62200000.0
2006-10-03 00:12:00,1.11523,1.11523,1.11507,1.11512,75700000.0
2006-10-03 00:13:00,1.11511,1.11523,1.11511,1.11523,101700002.0
2006-10-03 00:14:00,1.11518,1.11525,1.11515,1.1152,154599998.0
2006-10-03 00:15:00,1.11503,1.11537,1.11491,1.11513,146500003.0
2006-10-03 00:16:00,1.11522,1.1153,1.11522,1.1153,90700001.0
2006-10-03 00:17:00,1.11535,1.11535,1.11531,1.11533,54200002.0
2006-10-03 00:18:00,1.11522,1.11522,1.1151,1.1151,87700000.0
2006-10-03 00:19:00,1.11523,1.11524,1.11515,1.11521,73400001.0
2006-10-03 00:20:00,1.11511,1.1152,1.11506,1.11518,38300000.0
2006-10-03 00:21:00,1.11525,1.11526,1.11511,1.11526,65000000.0
2006-10-03 00:22:00,1.11538,1.11538,1.1153,1.11536,55400000.0
2006-10-03 00:23:00,1.11529,1.11531,1.11515,1.11525,159099998.0
2006-10-03 00:24:00,1.11542,1.11542,1.11527,1.11531,78599999.0
2006-10-03 00:25:00,1.11527,1.11535,1.11523,1.1153,65400002.0
2006-10-03 00:26:00,1.11513,1.11537,1.11506,1.11515,200000006.0
2006-10-03 00:27:00,1.11526,1.11532,1.11505,1.11509,88499999.0
2006-10-03 00:28:00,1.11532,1.11538,1.11529,1.11538,67600001.0
2006-10-03 00:29:00,1.11534,1.11535,1.11516,1.11516,97500001.0
2006-10-03 00:30:00,1.11519,1.11533,1.11519,1.11525,85600000.0
2006-10-03 00:31:00,1.11532,1.11548,1.11532,1.11534,87600000.0
2006-10-03 00:32:00,1.1154,1.1154,1.1154,1.1154,20100000.0
2006-10-03 00:33:00,1.11534,1.11534,1.11534,1.11534,12900000.0
2006-10-03 00:34:00,1.11536,1.11545,1.11526,1.11545,60499999.0
2006-10-03 00:35:00,1.11539,1.11539,1.11533,1.11533,44800000.0
2006-10-03 00:36:00,1.11525,1.11534,1.1152,1.1152,37400000.0
2006-10-03 00:37:00,1.11535,1.11548,1.11535,1.11548,32300000.0
2006-10-03 00:38:00,1.11542,1.11545,1.11531,1.11531,84700002.0
2006-10-03 00:39:00,1.11527,1.11529,1.11527,1.11529,58299999.0
2006-10-03 00:40:00,1.11523,1.11544,1.11523,1.11541,57100000.0
2006-10-03 00:41:00,1.11536,1.11539,1.11536,1.11539,16400000.0
2006-10-03 00:42:00,1.11515,1.11545,1.11515,1.11545,100000000.0
2006-10-03 00:43:00,1.11524,1.11537,1.11524,1.11536,77500001.0
2006-10-03 00:44:00,1.11526,1.11537,1.11526,1.11537,141500001.0
2006-10-03 00:45:00,1.11538,1.11538,1.11526,1.11531,96100002.0
2006-10-03 00:46:00,1.11529,1.11543,1.11529,1.11543,74399999.0
2006-10-03 00:47:00,1.11538,1.1154,1.11528,1.11533,86600001.0
2006-10-03 00:48:00,1.1153,1.11535,1.11525,1.11535,101399998.0
2006-10-03 00:49:00,1.1153,1.11545,1.1149,1.11515,135800000.0
2006-10-03 00:50:00,1.11537,1.11545,1.11535,1.1154,118600001.0
2006-10-03 00:51:00,1.11514,1.11549,1.11514,1.11526,102199999.0
2006-10-03 00:52:00,1.1153,1.11547,1.11515,1.11515,64000000.0
2006-10-03 00:53:00,1.11527,1.11538,1.11527,1.11538,69300001.0
2006-10-03 00:54:00,1.11523,1.11549,1.11523,1.11538,96699999.0
2006-10-03 00:55:00,1.11533,1.11541,1.11533,1.11534,65300000.0
2006-10-03 00:56:00,1.11534,1.11538,1.11525,1.11537,38299999.0
2006-10-03 00:57:00,1.11515,1.11547,1.11515,1.11545,78800000.0
2006-10-03 00:58:00,1.11531,1.11534,1.11531,1.11534,48600002.0
2006-10-03 00:59:00,1.11531,1.11543,1.11531,1.11538,82300002.0
2006-10-03 01:00:00,1.11517,1.11565,1.11517,1.11565,132900003.0
2006-10-03 01:01:00,1.11545,1.11545,1.11535,1.1154,62300001.0
2006-10-03 01:02:00,1.11538,1.11538,1.1153,1.11531,88000001.0
2006-10-03 01:03:00,1.11537,1.11543,1.11528,1.11543,111100000.0
2006-10-03 01:04:00,1.1154,1.11545,1.11535,1.1154,104699999.0
2006-10-03 01:05:00,1.11548,1.11549,1.11532,1.11543,160600003.0
2006-10-03 01:06:00,1.11531,1.11534,1.11531,1.11534,8800000.0
2006-10-03 01:07:00,1.11533,1.11537,1.11533,1.11537,24600000.0
2006-10-03 01:08:00,1.1154,1.11545,1.11535,1.11545,60800001.0
2006-10-03 01:09:00,1.11545,1.11545,1.11545,1.11545,6400000.0
2006-10-03 01:10:00,1.11543,1.11561,1.11534,1.11546,94900001.0
2006-10-03 01:11:00,1.11534,1.11534,1.11533,1.11533,6400000.0
2006-10-03 01:12:00,1.11545,1.11545,1.11527,1.11543,100200000.0
2006-10-03 01:13:00,1.11533,1.11537,1.11533,1.11537,27900000.0
2006-10-03 01:14:00,1.11532,1.11532,1.11528,1.11528,9600000.0
2006-10-03 01:15:00,1.11533,1.11533,1.11531,1.11532,19900000.0
2006-10-03 01:16:00,1.11547,1.11547,1.11498,1.11523,91000001.0
2006-10-03 01:17:00,1.11537,1.11537,1.11527,1.11537,62100000.0
2006-10-03 01:18:00,1.1154,1.1154,1.11514,1.11531,161200000.0
2006-10-03 01:19:00,1.1154,1.1154,1.1154,1.1154,21700000.0
2006-10-03 01:20:00,1.11532,1.1154,1.11532,1.1154,60800002.0
2006-10-03 01:21:00,1.11537,1.11537,1.11527,1.11527,64200001.0
2006-10-03 01:22:00,1.1153,1.1153,1.1153,1.1153,6400000.0
2006-10-03 01:23:00,1.11523,1.1155,1.11523,1.11547,179900001.0
2006-10-03 01:24:00,1.1153,1.1153,1.11522,1.11522,42200002.0
2006-10-03 01:25:00,1.11531,1.11541,1.11528,1.11541,58100001.0
2006-10-03 01:26:00,1.11543,1.11548,1.11543,1.11544,31099999.0
2006-10-03 01:27:00,1.1155,1.1155,1.11543,1.11545,86899999.0
2006-10-03 01:28:00,1.11557,1.11562,1.11543,1.11553,111500000.0
2006-10-03 01:29:00,1.11555,1.11555,1.11543,1.1155,50900001.0
2006-10-03 01:30:00,1.11539,1.11539,1.11539,1.11539,12500000.0
2006-10-03 01:31:00,1.11543,1.11566,1.1153,1.11554,142799999.0
2006-10-03 01:32:00,1.11544,1.11551,1.11544,1.11551,41200000.0
2006-10-03 01:33:00,1.11529,1.11574,1.11529,1.11543,74400001.0
2006-10-03 01:34:00,1.11528,1.1156,1.11522,1.11546,51800001.0
2006-10-03 01:35:00,1.11543,1.11557,1.11523,1.11526,117200002.0
2006-10-03 01:36:00,1.11528,1.11556,1.11528,1.11544,133100000.0
2006-10-03 01:37:00,1.11533,1.11554,1.11523,1.11523,87900000.0
2006-10-03 01:38:00,1.11544,1.11553,1.11542,1.11542,134099998.0
2006-10-03 01:39:00,1.11539,1.11552,1.11539,1.11552,62299999.0
2006-10-03 01:40:00,1.11528,1.11556,1.11508,1.11551,232000003.0
2006-10-03 01:41:00,1.11555,1.11565,1.11524,1.11553,167800001.0
2006-10-03 01:42:00,1.11547,1.11548,1.11542,1.11548,47800000.0
2006-10-03 01:43:00,1.11535,1.11567,1.11529,1.11567,71000001.0
2006-10-03 01:44:00,1.11545,1.1155,1.11545,1.11547,52000001.0
2006-10-03 01:45:00,1.11553,1.11557,1.11553,1.11557,8000000.0
2006-10-03 01:46:00,1.1156,1.11567,1.1156,1.11561,55300002.0
2006-10-03 01:47:00,1.11555,1.11569,1.11553,1.11554,130799998.0
2006-10-03 01:48:00,1.11557,1.11561,1.11551,1.11558,112800001.0
2006-10-03 01:49:00,1.11557,1.11586,1.11549,1.11562,160000002.0
2006-10-03 01:50:00,1.11557,1.11565,1.11557,1.11565,24700000.0
2006-10-03 01:51:00,1.11543,1.11569,1.1154,1.11569,88200000.0
2006-10-03 01:52:00,1.1156,1.11565,1.11555,1.11565,93200001.0
2006-10-03 01:53:00,1.11558,1.11558,1.11553,1.11553,56700001.0
2006-10-03 01:54:00,1.1155,1.1155,1.11545,1.1155,43900001.0
2006-10-03 01:55:00,1.11542,1.11562,1.11542,1.11562,31100000.0
2006-10-03 01:56:00,1.1156,1.1156,1.1156,1.1156,46700002.0
2006-10-03 01:57:00,1.11565,1.11565,1.11552,1.11555,90300000.0
2006-10-03 01:58:00,1.11557,1.11569,1.11553,1.1156,34499999.0
2006-10-03 01:59:00,1.11561,1.11564,1.11561,1.11564,43200002.0
2006-10-03 02:00:00,1.11553,1.1156,1.11552,1.11552,108600001.0
2006-10-03 02:01:00,1.11563,1.11563,1.11563,1.11563,800000.0
2006-10-03 02:02:00,1.1156,1.1156,1.1156,1.1156,21500001.0
2006-10-03 02:03:00,1.11557,1.11562,1.11545,1.11554,104700002.0
2006-10-03 02:04:00,1.11552,1.11557,1.11552,1.11555,49100000.0
2006-10-03 02:05:00,1.11562,1.11562,1.11547,1.11551,130899999.0
2006-10-03 02:06:00,1.11541,1.11561,1.11541,1.11561,26800000.0
2006-10-03 02:07:00,1.11565,1.11565,1.11552,1.11555,85800003.0
2006-10-03 02:08:00,1.1156,1.1156,1.11555,1.11555,88800002.0
2006-10-03 02:09:00,1.11547,1.11571,1.11528,1.11543,121699998.0
2006-10-03 02:10:00,1.11558,1.11562,1.11551,1.11551,41500001.0
2006-10-03 02:11:00,1.11547,1.11559,1.11547,1.11553,136399999.0
2006-10-03 02:12:00,1.11548,1.11548,1.11548,1.11548,3200000.0
2006-10-03 02:13:00,1.11551,1.11559,1.11541,1.11553,151300000.0
2006-10-03 02:14:00,1.1155,1.1155,1.1155,1.1155,49099999.0
2006-10-03 02:15:00,1.1155,1.1157,1.11542,1.11561,176300000.0
2006-10-03 02:16:00,1.11553,1.11557,1.11553,1.11557,2400000.0
2006-10-03 02:17:00,1.11561,1.11561,1.11556,1.11556,8700000.0
2006-10-03 02:18:00,1.11572,1.11576,1.11543,1.11547,133400001.0
2006-10-03 02:19:00,1.11542,1.11557,1.11541,1.11557,181400000.0
2006-10-03 02:20:00,1.11555,1.11568,1.11555,1.11565,107600000.0
2006-10-03 02:21:00,1.11555,1.1156,1.11555,1.1156,4000000.0
2006-10-03 02:22:00,1.1156,1.11565,1.11555,1.11565,87100002.0
2006-10-03 02:23:00,1.11555,1.11557,1.1154,1.11549,36200001.0
2006-10-03 02:24:00,1.11542,1.11543,1.1154,1.11543,8000000.0
2006-10-03 02:25:00,1.11545,1.11552,1.11545,1.11552,83300000.0
2006-10-03 02:26:00,1.11533,1.11559,1.11519,1.1154,128500000.0
2006-10-03 02:27:00,1.11548,1.11548,1.11541,1.11542,84099998.0
2006-10-03 02:28:00,1.11539,1.11546,1.11539,1.11546,5600000.0
2006-10-03 02:29:00,1.11546,1.11561,1.11525,1.11525,46300000.0
2006-10-03 02:30:00,1.11552,1.11552,1.1155,1.1155,120800002.0
2006-10-03 02:31:00,1.1155,1.11556,1.11545,1.11545,98600000.0
2006-10-03 02:32:00,1.1156,1.1156,1.11523,1.11529,95800000.0
2006-10-03 02:33:00,1.11551,1.11553,1.11548,1.1155,18600000.0
2006-10-03 02:34:00,1.11548,1.1155,1.11545,1.1155,142600002.0
2006-10-03 02:35:00,1.11521,1.11561,1.11521,1.11547,78500001.0
2006-10-03 02:36:00,1.11554,1.11554,1.1153,1.11546,87600002.0
2006-10-03 02:37:00,1.11552,1.11562,1.11537,1.11546,106800000.0
2006-10-03 02:38:00,1.11545,1.11551,1.11544,1.11547,107900001.0
2006-10-03 02:39:00,1.1152,1.11544,1.11512,1.11518,122500002.0
2006-10-03 02:40:00,1.11547,1.1155,1.11541,1.11545,182600001.0
2006-10-03 02:41:00,1.11546,1.11546,1.11539,1.11539,14300000.0
2006-10-03 02:42:00,1.1154,1.11545,1.1154,1.11545,11200000.0
2006-10-03 02:43:00,1.11546,1.11548,1.11537,1.11537,151200002.0
2006-10-03 02:44:00,1.1152,1.1152,1.11482,1.11515,129599998.0
2006-10-03 02:45:00,1.11534,1.11542,1.11513,1.11513,74000001.0
2006-10-03 02:46:00,1.11528,1.11538,1.11528,1.11529,82400001.0
2006-10-03 02:47:00,1.11531,1.11531,1.11527,1.11527,48800000.0
2006-10-03 02:48:00,1.11533,1.11538,1.11528,1.11534,83300000.0
2006-10-03 02:49:00,1.1152,1.1152,1.11501,1.11517,59700001.0
2006-10-03 02:50:00,1.11518,1.11534,1.11507,1.11511,147799997.0
2006-10-03 02:51:00,1.11532,1.11548,1.11532,1.1154,51400000.0
2006-10-03 02:52:00,1.11546,1.11546,1.11539,1.11539,44599998.0
2006-10-03 02:53:00,1.11547,1.11552,1.11511,1.11552,228200001.0
2006-10-03 02:54:00,1.1154,1.1154,1.1154,1.1154,30799999.0
2006-10-03 02:55:00,1.11545,1.11545,1.11537,1.11537,15100000.0
2006-10-03 02:56:00,1.11545,1.11545,1.1154,1.1154,30500000.0
2006-10-03 02:57:00,1.11538,1.11538,1.11532,1.11532,26500000.0
2006-10-03 02:58:00,1.11539,1.11544,1.11509,1.11526,168299999.0
2006-10-03 02:59:00,1.11542,1.11545,1.11533,1.11535,109899998.0
2006-10-03 03:00:00,1.1154,1.11545,1.1153,1.11545,50100002.0
2006-10-03 03:01:00,1.11538,1.11538,1.11537,1.11537,16700000.0
2006-10-03 03:02:00,1.11538,1.11544,1.11527,1.11544,185800000.0
2006-10-03 03:03:00,1.11543,1.11543,1.1153,1.1154,33600000.0
2006-10-03 03:04:00,1.11522,1.11533,1.11498,1.11498,127099999.0
2006-10-03 03:05:00,1.11535,1.1154,1.11527,1.11527,63790000.0
2006-10-03 03:06:00,1.11529,1.11545,1.11529,1.11545,36800001.0
2006-10-03 03:07:00,1.11523,1.1155,1.11522,1.11525,160300000.0
2006-10-03 03:08:00,1.1155,1.1155,1.11545,1.11545,60800000.0
2006-10-03 03:09:00,1.1153,1.11548,1.1153,1.11533,139000000.0
2006-10-03 03:10:00,1.11518,1.11548,1.11518,1.11532,156000003.0
2006-10-03 03:11:00,1.11542,1.11542,1.11515,1.11528,100499999.0
2006-10-03 03:12:00,1.11541,1.11551,1.11528,1.11544,112400001.0
2006-10-03 03:13:00,1.11547,1.11547,1.11532,1.11535,22400000.0
2006-10-03 03:14:00,1.1154,1.11545,1.11535,1.11535,107999999.0
2006-10-03 03:15:00,1.11535,1.1154,1.11533,1.11533,40700000.0
2006-10-03 03:16:00,1.11536,1.11542,1.11536,1.11542,29100000.0
2006-10-03 03:17:00,1.11537,1.11542,1.11515,1.11524,111899999.0
2006-10-03 03:18:00,1.11537,1.11541,1.11527,1.11541,133100000.0
2006-10-03 03:19:00,1.11535,1.1154,1.11535,1.1154,51199998.0
2006-10-03 03:20:00,1.11553,1.11554,1.11516,1.11533,72999999.0
2006-10-03 03:21:00,1.11541,1.11541,1.1153,1.11537,48600000.0
2006-10-03 03:22:00,1.11508,1.11535,1.11497,1.11512,93100000.0
2006-10-03 03:23:00,1.11523,1.11539,1.11523,1.11537,78199998.0
2006-10-03 03:24:00,1.11537,1.1154,1.11537,1.1154,30300000.0
2006-10-03 03:25:00,1.1154,1.11545,1.11535,1.11543,71000001.0
2006-10-03 03:26:00,1.11541,1.11541,1.11529,1.11531,122300002.0
2006-10-03 03:27:00,1.11495,1.11523,1.11494,1.11508,88300001.0
2006-10-03 03:28:00,1.11497,1.11528,1.11497,1.11506,148000002.0
2006-10-03 03:29:00,1.11528,1.11528,1.11513,1.11513,108399999.0
2006-10-03 03:30:00,1.11525,1.11542,1.11525,1.11527,138500000.0
2006-10-03 03:31:00,1.11531,1.11537,1.1152,1.11537,103000002.0
2006-10-03 03:32:00,1.11533,1.11537,1.11533,1.11537,40099998.0
2006-10-03 03:33:00,1.1153,1.11545,1.11516,1.11545,35799999.0
2006-10-03 03:34:00,1.11532,1.11547,1.11517,1.1153,88000000.0
2006-10-03 03:35:00,1.11545,1.11547,1.11543,1.11543,138599999.0
2006-10-03 03:36:00,1.11533,1.1155,1.11533,1.1155,31190000.0
2006-10-03 03:37:00,1.1153,1.11547,1.11512,1.11537,146000003.0
2006-10-03 03:38:00,1.11541,1.11549,1.11541,1.11549,39300000.0
2006-10-03 03:39:00,1.11543,1.11551,1.11543,1.11548,45399999.0
2006-10-03 03:40:00,1.1154,1.11544,1.1151,1.11538,121600001.0
2006-10-03 03:41:00,1.1153,1.11556,1.11514,1.11556,50000001.0
2006-10-03 03:42:00,1.11553,1.11553,1.1154,1.11543,60100001.0
2006-10-03 03:43:00,1.11555,1.11555,1.11542,1.11542,106699999.0
2006-10-03 03:44:00,1.11546,1.11546,1.11536,1.11536,6400000.0
2006-10-03 03:45:00,1.11537,1.11545,1.11535,1.11535,116300003.0
2006-10-03 03:46:00,1.1154,1.11543,1.1154,1.11543,4500000.0
2006-10-03 03:47:00,1.11545,1.11545,1.11532,1.1154,155600000.0
2006-10-03 03:48:00,1.11539,1.11549,1.11539,1.11545,109600002.0
2006-10-03 03:49:00,1.11542,1.11549,1.11537,1.11537,64499999.0
2006-10-03 03:50:00,1.11538,1.11552,1.11538,1.11552,44800002.0
2006-10-03 03:51:00,1.1155,1.11557,1.1155,1.11557,44099998.0
2006-10-03 03:52:00,1.11557,1.1156,1.11549,1.11557,36800000.0
2006-10-03 03:53:00,1.11565,1.11565,1.11555,1.11565,92999999.0
2006-10-03 03:54:00,1.11559,1.11559,1.11548,1.11552,60800000.0
2006-10-03 03:55:00,1.11553,1.11557,1.11553,1.11557,9700000.0
2006-10-03 03:56:00,1.11552,1.11565,1.11552,1.11555,56200001.0
2006-10-03 03:57:00,1.11552,1.11574,1.1153,1.1153,78600002.0
2006-10-03 03:58:00,1.1155,1.11559,1.1155,1.11559,49800000.0
2006-10-03 03:59:00,1.11529,1.11559,1.11519,1.11548,144400000.0
2006-10-03 04:00:00,1.11548,1.11553,1.11542,1.11547,36400000.0
2006-10-03 04:01:00,1.1155,1.1155,1.11532,1.11532,54300000.0
2006-10-03 04:02:00,1.11548,1.11552,1.11548,1.11552,65400000.0
2006-10-03 04:03:00,1.11538,1.11538,1.11532,1.11532,30400000.0
2006-10-03 04:04:00,1.11545,1.11545,1.11535,1.11535,40000000.0
2006-10-03 04:05:00,1.11528,1.11545,1.11525,1.11545,153400004.0
2006-10-03 04:06:00,1.11542,1.11542,1.11532,1.1154,53099998.0
2006-10-03 04:07:00,1.11538,1.11544,1.11533,1.11544,106500000.0
2006-10-03 04:08:00,1.11543,1.11543,1.11512,1.11532,80400003.0
2006-10-03 04:09:00,1.11542,1.11543,1.11537,1.1154,49300000.0
2006-10-03 04:10:00,1.11537,1.11548,1.11534,1.11548,213600000.0
2006-10-03 04:11:00,1.11543,1.11559,1.11539,1.11543,157700002.0
2006-10-03 04:12:00,1.11554,1.11562,1.11551,1.11558,90900000.0
2006-10-03 04:13:00,1.11565,1.11565,1.1156,1.1156,40799999.0
2006-10-03 04:14:00,1.11562,1.11573,1.1156,1.11564,60000001.0
2006-10-03 04:15:00,1.11563,1.11563,1.11559,1.11563,65300000.0
2006-10-03 04:16:00,1.11559,1.11566,1.11559,1.11566,27000000.0
2006-10-03 04:17:00,1.11559,1.11561,1.11559,1.11561,24700001.0
2006-10-03 04:18:00,1.11572,1.11576,1.11543,1.1155,125999998.0
2006-10-03 04:19:00,1.11555,1.11568,1.11548,1.11548,79800001.0
2006-10-03 04:20:00,1.11572,1.11572,1.11565,1.11568,45500001.0
2006-10-03 04:21:00,1.11565,1.11575,1.11563,1.11575,120100001.0
2006-10-03 04:22:00,1.11575,1.11585,1.11572,1.11582,96500001.0
2006-10-03 04:23:00,1.11578,1.11578,1.11566,1.11566,32800000.0
2006-10-03 04:24:00,1.11562,1.11586,1.11562,1.11578,97099998.0
2006-10-03 04:25:00,1.1156,1.11595,1.1156,1.11593,57900000.0
2006-10-03 04:26:00,1.1158,1.11588,1.11571,1.11584,188700001.0
2006-10-03 04:27:00,1.11583,1.11597,1.11565,1.11584,74100000.0
2006-10-03 04:28:00,1.11569,1.11595,1.11558,1.11558,92800002.0
2006-10-03 04:29:00,1.11558,1.11588,1.11558,1.11588,73600001.0
2006-10-03 04:30:00,1.11561,1.11591,1.11561,1.1158,129700001.0
2006-10-03 04:31:00,1.11582,1.11582,1.11569,1.11572,73000002.0
2006-10-03 04:32:00,1.11564,1.11577,1.11564,1.11577,106399999.0
2006-10-03 04:33:00,1.11574,1.11579,1.11565,1.11567,87900001.0
2006-10-03 04:34:00,1.11545,1.11567,1.11535,1.11561,88799999.0
2006-10-03 04:35:00,1.11568,1.11568,1.11564,1.11564,32800000.0
2006-10-03 04:36:00,1.11557,1.11565,1.11557,1.11565,89399999.0
2006-10-03 04:37:00,1.1156,1.11562,1.1156,1.11562,64400000.0
2006-10-03 04:38:00,1.1155,1.11579,1.11539,1.11572,91699999.0
2006-10-03 04:39:00,1.11554,1.11554,1.11554,1.11554,12000000.0
2006-10-03 04:40:00,1.1154,1.11567,1.1154,1.11559,94900000.0
2006-10-03 04:41:00,1.11557,1.11557,1.11545,1.11545,125900000.0
2006-10-03 04:42:00,1.1155,1.1155,1.1155,1.1155,3700000.0
2006-10-03 04:43:00,1.11548,1.11555,1.1154,1.1155,134800001.0
2006-10-03 04:44:00,1.1155,1.1155,1.11541,1.11548,57300001.0
2006-10-03 04:45:00,1.11572,1.11578,1.11542,1.1156,103700002.0
2006-10-03 04:46:00,1.1155,1.11552,1.11545,1.1155,91099999.0
2006-10-03 04:47:00,1.11545,1.11555,1.11545,1.11547,110799999.0
2006-10-03 04:48:00,1.11544,1.11557,1.11532,1.11533,27500000.0
2006-10-03 04:49:00,1.11547,1.11548,1.11534,1.11543,102399999.0
2006-10-03 04:50:00,1.1157,1.1157,1.11536,1.11544,126800000.0
2006-10-03 04:51:00,1.11557,1.11562,1.11549,1.11559,107699999.0
2006-10-03 04:52:00,1.1154,1.11561,1.1154,1.11558,64599998.0
2006-10-03 04:53:00,1.11557,1.11565,1.11555,1.1156,92700003.0
2006-10-03 04:54:00,1.1156,1.11562,1.11555,1.1156,51300000.0
2006-10-03 04:55:00,1.11553,1.11572,1.1154,1.11551,164999996.0
2006-10-03 04:56:00,1.11546,1.11561,1.11544,1.11557,45600001.0
2006-10-03 04:57:00,1.1154,1.11563,1.1153,1.11552,184100005.0
2006-10-03 04:58:00,1.1156,1.1156,1.1156,1.1156,26300000.0
2006-10-03 04:59:00,1.11555,1.11555,1.11545,1.11547,87400000.0
2006-10-03 05:00:00,1.11553,1.11553,1.11547,1.11547,42599998.0
2006-10-03 05:01:00,1.11546,1.11563,1.11538,1.11563,79499999.0
2006-10-03 05:02:00,1.11563,1.11563,1.11536,1.11548,112799998.0
2006-10-03 05:03:00,1.11555,1.11571,1.1155,1.11563,106999998.0
2006-10-03 05:04:00,1.11559,1.11578,1.11559,1.11572,92899999.0
2006-10-03 05:05:00,1.11569,1.11582,1.11569,1.11582,32000000.0
2006-10-03 05:06:00,1.11577,1.11577,1.11574,1.11575,59500002.0
2006-10-03 05:07:00,1.11581,1.11581,1.11571,1.1158,61500000.0
2006-10-03 05:08:00,1.1158,1.1158,1.1158,1.1158,8000000.0
2006-10-03 05:09:00,1.1158,1.11585,1.11572,1.11573,121100000.0
2006-10-03 05:10:00,1.11575,1.1158,1.1157,1.1157,51899998.0
2006-10-03 05:11:00,1.11587,1.11589,1.11541,1.11541,99499999.0
2006-10-03 05:12:00,1.11575,1.11575,1.1157,1.1157,16000000.0
2006-10-03 05:13:00,1.11562,1.11578,1.11562,1.11575,48999999.0
2006-10-03 05:14:00,1.11583,1.11586,1.11575,1.11586,179500003.0
2006-10-03 05:15:00,1.11582,1.11585,1.11573,1.11573,72899999.0
2006-10-03 05:16:00,1.1159,1.11601,1.11585,1.11594,86899998.0
2006-10-03 05:17:00,1.116,1.11603,1.11595,1.11595,97600000.0
2006-10-03 05:18:00,1.11598,1.11605,1.11598,1.116,40800001.0
2006-10-03 05:19:00,1.11595,1.11595,1.11576,1.11576,39500000.0
2006-10-03 05:20:00,1.1159,1.1159,1.11583,1.11588,48900000.0
2006-10-03 05:21:00,1.1159,1.1159,1.1159,1.1159,71599998.0
2006-10-03 05:22:00,1.1159,1.1159,1.11585,1.1159,42299998.0
2006-10-03 05:23:00,1.11582,1.11582,1.11564,1.11564,134400001.0
2006-10-03 05:24:00,1.11565,1.11565,1.11565,1.11565,15900000.0
2006-10-03 05:25:00,1.1156,1.1156,1.1156,1.1156,800000.0
2006-10-03 05:26:00,1.11555,1.11559,1.11545,1.1155,134600001.0
2006-10-03 05:27:00,1.11555,1.1156,1.11555,1.1156,29600000.0
2006-10-03 05:28:00,1.11568,1.11591,1.1155,1.11554,207099997.0
2006-10-03 05:29:00,1.1156,1.1156,1.11555,1.11557,137100001.0
2006-10-03 05:30:00,1.11567,1.11576,1.11544,1.11544,117300001.0
2006-10-03 05:31:00,1.11566,1.1158,1.11566,1.11566,96400001.0
2006-10-03 05:32:00,1.11565,1.11565,1.11565,1.11565,39099998.0
2006-10-03 05:33:00,1.1156,1.1156,1.1156,1.1156,24099999.0
2006-10-03 05:34:00,1.11555,1.1156,1.11552,1.11552,87700000.0
2006-10-03 05:35:00,1.11552,1.11572,1.11533,1.11548,161600000.0
2006-10-03 05:36:00,1.1156,1.11565,1.1156,1.11565,43000000.0
2006-10-03 05:37:00,1.11535,1.11557,1.11535,1.11556,182100003.0
2006-10-03 05:38:00,1.1156,1.11565,1.1155,1.1155,65000000.0
2006-10-03 05:39:00,1.11555,1.11561,1.11534,1.11556,165900001.0
2006-10-03 05:40:00,1.11556,1.11566,1.11549,1.11566,79800001.0
2006-10-03 05:41:00,1.11572,1.11572,1.11564,1.11567,46199999.0
2006-10-03 05:42:00,1.11565,1.11565,1.1156,1.1156,3300000.0
2006-10-03 05:43:00,1.11538,1.11556,1.11507,1.11518,84300000.0
2006-10-03 05:44:00,1.11555,1.11565,1.11555,1.11558,31599999.0
2006-10-03 05:45:00,1.1155,1.11565,1.1155,1.11555,195100000.0
2006-10-03 05:46:00,1.11558,1.11558,1.11555,1.11558,51500000.0
2006-10-03 05:47:00,1.11552,1.11558,1.11548,1.11558,126100002.0
2006-10-03 05:48:00,1.11555,1.1156,1.11555,1.1156,4800000.0
2006-10-03 05:49:00,1.1156,1.11563,1.1156,1.11563,38200001.0
2006-10-03 05:50:00,1.11555,1.11563,1.11555,1.1156,97300002.0
2006-10-03 05:51:00,1.11548,1.11561,1.11547,1.11547,80600000.0
2006-10-03 05:52:00,1.1156,1.11563,1.11553,1.11553,97400001.0
2006-10-03 05:53:00,1.11558,1.11558,1.11549,1.11557,94300000.0
2006-10-03 05:54:00,1.11555,1.11555,1.1155,1.1155,51299998.0
2006-10-03 05:55:00,1.1155,1.11552,1.11545,1.11552,102300001.0
2006-10-03 05:56:00,1.11547,1.1155,1.11547,1.1155,37500000.0
2006-10-03 05:57:00,1.11545,1.1155,1.11545,1.1155,116799997.0
2006-10-03 05:58:00,1.1155,1.11555,1.11545,1.11545,110099997.0
2006-10-03 05:59:00,1.11545,1.11545,1.11545,1.11545,12800000.0
2006-10-03 06:00:00,1.11548,1.11548,1.11545,1.11548,32800000.0
2006-10-03 06:01:00,1.11551,1.11559,1.11542,1.11557,8800000.0
2006-10-03 06:02:00,1.11553,1.11559,1.11547,1.11553,88200001.0
2006-10-03 06:03:00,1.11558,1.11575,1.11558,1.11571,168000001.0
2006-10-03 06:04:00,1.11557,1.1156,1.11555,1.11555,18000000.0
2006-10-03 06:05:00,1.11562,1.11562,1.11543,1.11545,94099999.0
2006-10-03 06:06:00,1.11548,1.11548,1.11537,1.11537,66600000.0
2006-10-03 06:07:00,1.11547,1.11553,1.11541,1.11553,62400000.0
2006-10-03 06:08:00,1.1155,1.11555,1.11548,1.11552,110400000.0
2006-10-03 06:09:00,1.11532,1.11548,1.11529,1.11529,96700000.0
2006-10-03 06:10:00,1.11553,1.11553,1.1153,1.11548,146000003.0
2006-10-03 06:11:00,1.11528,1.11553,1.11525,1.11541,108799998.0
2006-10-03 06:12:00,1.11543,1.11544,1.11538,1.11538,35100000.0
2006-10-03 06:13:00,1.11541,1.11544,1.11541,1.11544,23499999.0
2006-10-03 06:14:00,1.11542,1.11548,1.11539,1.11548,37900000.0
2006-10-03 06:15:00,1.11518,1.11547,1.11514,1.1154,148799997.0
2006-10-03 06:16:00,1.11552,1.11552,1.11523,1.11531,97599999.0
2006-10-03 06:17:00,1.11549,1.11551,1.11522,1.11525,80300000.0
2006-10-03 06:18:00,1.1152,1.11537,1.11515,1.1153,142000001.0
2006-10-03 06:19:00,1.11525,1.1154,1.1151,1.1154,142899997.0
2006-10-03 06:20:00,1.11534,1.11546,1.11523,1.11545,159800001.0
2006-10-03 06:21:00,1.11543,1.11547,1.11527,1.11527,64499999.0
2006-10-03 06:22:00,1.11527,1.11555,1.11521,1.11544,131700002.0
2006-10-03 06:23:00,1.11521,1.11551,1.11517,1.11551,31100000.0
2006-10-03 06:24:00,1.11548,1.11548,1.11537,1.11542,121200001.0
2006-10-03 06:25:00,1.11543,1.11545,1.11527,1.11527,66300001.0
2006-10-03 06:26:00,1.11548,1.11557,1.11545,1.11545,4300000.0
2006-10-03 06:27:00,1.11548,1.11548,1.1154,1.1154,51300002.0
2006-10-03 06:28:00,1.11535,1.11545,1.1153,1.1153,42500001.0
2006-10-03 06:29:00,1.11537,1.11548,1.11537,1.11548,117199999.0
2006-10-03 06:30:00,1.11542,1.11546,1.11537,1.11537,27100000.0
2006-10-03 06:31:00,1.11543,1.11551,1.11539,1.11544,75999998.0
2006-10-03 06:32:00,1.1155,1.1155,1.1155,1.1155,19100001.0
2006-10-03 06:33:00,1.1156,1.1156,1.11517,1.11517,93000001.0
2006-10-03 06:34:00,1.11548,1.1155,1.11547,1.1155,129200000.0
2006-10-03 06:35:00,1.11544,1.1155,1.11537,1.11537,95700000.0
2006-10-03 06:36:00,1.11534,1.11549,1.11534,1.11547,41200000.0
2006-10-03 06:37:00,1.11552,1.11554,1.11539,1.11548,63599999.0
2006-10-03 06:38:00,1.11558,1.11558,1.11544,1.11556,139799996.0
2006-10-03 06:39:00,1.11557,1.1156,1.11555,1.1156,79100000.0
2006-10-03 06:40:00,1.11565,1.11565,1.11555,1.11563,117200000.0
2006-10-03 06:41:00,1.11557,1.1156,1.11547,1.11559,61799999.0
2006-10-03 06:42:00,1.11559,1.11564,1.11548,1.11553,67200000.0
2006-10-03 06:43:00,1.11544,1.11558,1.11544,1.11558,134799997.0
2006-10-03 06:44:00,1.11552,1.11563,1.11552,1.11555,51300000.0
2006-10-03 06:45:00,1.11555,1.11555,1.11544,1.11544,21600000.0
2006-10-03 06:46:00,1.11565,1.11565,1.11555,1.11555,28900000.0
2006-10-03 06:47:00,1.11555,1.11565,1.11555,1.1156,92999999.0
2006-10-03 06:48:00,1.1156,1.11563,1.11555,1.11563,71000002.0
2006-10-03 06:49:00,1.11555,1.11555,1.11555,1.11555,4800000.0
2006-10-03 06:50:00,1.11533,1.11552,1.11533,1.11549,76600001.0
2006-10-03 06:51:00,1.11557,1.11557,1.11528,1.11553,79799999.0
2006-10-03 06:52:00,1.11551,1.11565,1.11547,1.11555,116499999.0
2006-10-03 06:53:00,1.11558,1.11558,1.11558,1.11558,32000000.0
2006-10-03 06:54:00,1.1156,1.1156,1.1156,1.1156,29800000.0
2006-10-03 06:55:00,1.11565,1.11565,1.1156,1.1156,83000001.0
2006-10-03 06:56:00,1.1156,1.11565,1.1156,1.1156,100900000.0
2006-10-03 06:57:00,1.11556,1.11556,1.11549,1.11549,35000000.0
2006-10-03 06:58:00,1.11553,1.11557,1.11553,1.11557,31700000.0
2006-10-03 06:59:00,1.11532,1.11567,1.1153,1.1155,173300000.0
2006-10-03 07:00:00,1.11555,1.1156,1.11555,1.11555,107100000.0
2006-10-03 07:01:00,1.11572,1.11574,1.11546,1.11552,132299997.0
2006-10-03 07:02:00,1.1155,1.1155,1.11542,1.11542,1400000.0
2006-10-03 07:03:00,1.11557,1.1156,1.11551,1.1156,95500002.0
2006-10-03 07:04:00,1.11555,1.1156,1.1155,1.1156,106700000.0
2006-10-03 07:05:00,1.11549,1.11553,1.11549,1.11553,62500000.0
2006-10-03 07:06:00,1.11558,1.11562,1.11551,1.1156,70200000.0
2006-10-03 07:07:00,1.1155,1.1155,1.11512,1.11533,86800000.0
2006-10-03 07:08:00,1.11551,1.11551,1.11549,1.11549,1600000.0
2006-10-03 07:09:00,1.11549,1.1157,1.11549,1.11562,50900002.0
2006-10-03 07:10:00,1.11567,1.11577,1.11535,1.1157,90399999.0
2006-10-03 07:11:00,1.1157,1.1157,1.1157,1.1157,15100000.0
2006-10-03 07:12:00,1.1157,1.11586,1.1157,1.1157,62100000.0
2006-10-03 07:13:00,1.11568,1.11579,1.11561,1.11569,69700001.0
2006-10-03 07:14:00,1.11569,1.11577,1.11561,1.11567,56300000.0
2006-10-03 07:15:00,1.11567,1.11572,1.11567,1.1157,34800000.0
2006-10-03 07:16:00,1.1157,1.11571,1.11558,1.11563,91099999.0
2006-10-03 07:17:00,1.11565,1.11568,1.11561,1.11568,112099996.0
2006-10-03 07:18:00,1.11562,1.11562,1.11543,1.11545,105500002.0
2006-10-03 07:19:00,1.11557,1.11559,1.11544,1.11552,106600001.0
2006-10-03 07:20:00,1.11539,1.11546,1.11539,1.11546,23900000.0
2006-10-03 07:21:00,1.11547,1.11555,1.11545,1.1155,81700003.0
2006-10-03 07:22:00,1.11545,1.1155,1.11545,1.1155,57700000.0
2006-10-03 07:23:00,1.11541,1.11541,1.1152,1.11528,89599999.0
2006-10-03 07:24:00,1.11531,1.11544,1.11513,1.11517,212300000.0
2006-10-03 07:25:00,1.11548,1.11549,1.11541,1.11543,89500000.0
2006-10-03 07:26:00,1.11547,1.11547,1.11537,1.11537,14400000.0
2006-10-03 07:27:00,1.11535,1.1155,1.11526,1.1155,106000002.0
2006-10-03 07:28:00,1.11535,1.11547,1.11535,1.1154,165099998.0
2006-10-03 07:29:00,1.11536,1.11546,1.11536,1.11546,22399999.0
2006-10-03 07:30:00,1.11551,1.11559,1.1155,1.11554,157299998.0
2006-10-03 07:31:00,1.1153,1.11561,1.1152,1.11558,125800000.0
2006-10-03 07:32:00,1.11555,1.11555,1.1155,1.1155,54000001.0
2006-10-03 07:33:00,1.1155,1.11552,1.11545,1.1155,131699999.0
2006-10-03 07:34:00,1.11545,1.1155,1.11545,1.1155,96700000.0
2006-10-03 07:35:00,1.11548,1.11558,1.11542,1.11545,98600002.0
2006-10-03 07:36:00,1.11572,1.11572,1.11542,1.11553,120299999.0
2006-10-03 07:37:00,1.11546,1.11556,1.11546,1.11556,22300001.0
2006-10-03 07:38:00,1.11565,1.11565,1.11555,1.1156,20000000.0
2006-10-03 07:39:00,1.11555,1.1156,1.11555,1.11557,83699999.0
2006-10-03 07:40:00,1.11552,1.11565,1.1154,1.1154,36100000.0
2006-10-03 07:41:00,1.11555,1.11555,1.11555,1.11555,28899999.0
2006-10-03 07:42:00,1.11551,1.11558,1.11538,1.11551,121699999.0
2006-10-03 07:43:00,1.11545,1.11558,1.11532,1.11548,89000000.0
2006-10-03 07:44:00,1.1156,1.11565,1.1155,1.11565,95300000.0
2006-10-03 07:45:00,1.11553,1.11569,1.11553,1.11559,58600000.0
2006-10-03 07:46:00,1.11551,1.11556,1.11551,1.11556,73099998.0
2006-10-03 07:47:00,1.11556,1.11556,1.11549,1.11549,58900002.0
2006-10-03 07:48:00,1.1155,1.11555,1.1155,1.1155,112399999.0
2006-10-03 07:49:00,1.11517,1.11569,1.11517,1.11569,124700002.0
2006-10-03 07:50:00,1.11555,1.11555,1.11555,1.11555,9600000.0
2006-10-03 07:51:00,1.1155,1.11552,1.11545,1.11545,111600001.0
2006-10-03 07:52:00,1.1155,1.1155,1.11545,1.11545,3800000.0
2006-10-03 07:53:00,1.11562,1.11563,1.11536,1.11541,88100001.0
2006-10-03 07:54:00,1.11553,1.11563,1.11552,1.11553,103900001.0
2006-10-03 07:55:00,1.11558,1.1156,1.11549,1.11557,76100001.0
2006-10-03 07:56:00,1.11507,1.11575,1.11507,1.11564,28400000.0
2006-10-03 07:57:00,1.1155,1.1155,1.11548,1.11548,24900000.0
2006-10-03 07:58:00,1.11548,1.11548,1.11537,1.11542,83800000.0
2006-10-03 07:59:00,1.11539,1.11556,1.11539,1.1155,48600000.0
2006-10-03 08:00:00,1.11545,1.11554,1.11541,1.11549,96700000.0
2006-10-03 08:01:00,1.11535,1.11545,1.11535,1.11545,42500001.0
2006-10-03 08:02:00,1.11535,1.11545,1.11535,1.1154,38099999.0
2006-10-03 08:03:00,1.11536,1.11543,1.1153,1.11535,127200002.0
2006-10-03 08:04:00,1.11537,1.11545,1.11535,1.11545,84799998.0
2006-10-03 08:05:00,1.1154,1.11543,1.11535,1.1154,75700001.0
2006-10-03 08:06:00,1.11542,1.1155,1.11535,1.1155,22500000.0
2006-10-03 08:07:00,1.11548,1.11548,1.11541,1.11548,101899998.0
2006-10-03 08:08:00,1.11554,1.11555,1.11541,1.11543,65900002.0
2006-10-03 08:09:00,1.11542,1.11542,1.11522,1.11522,108199999.0
2006-10-03 08:10:00,1.1153,1.11543,1.11522,1.11543,68100000.0
2006-10-03 08:11:00,1.11538,1.11538,1.11519,1.11533,91700001.0
2006-10-03 08:12:00,1.1153,1.1153,1.11513,1.11518,83799999.0
2006-10-03 08:13:00,1.11525,1.11533,1.11517,1.11517,70100000.0
2006-10-03 08:14:00,1.11515,1.11525,1.11515,1.1152,59300000.0
2006-10-03 08:15:00,1.11523,1.11531,1.11517,1.11517,107700001.0
2006-10-03 08:16:00,1.11529,1.11551,1.11529,1.11546,78100001.0
2006-10-03 08:17:00,1.11545,1.11545,1.1153,1.1153,34600000.0
2006-10-03 08:18:00,1.11529,1.11529,1.11519,1.11523,27700000.0
2006-10-03 08:19:00,1.11518,1.11522,1.11514,1.11522,31900000.0
2006-10-03 08:20:00,1.1152,1.1152,1.11511,1.11511,34900000.0
2006-10-03 08:21:00,1.11518,1.11518,1.11511,1.11513,79300000.0
2006-10-03 08:22:00,1.11512,1.11518,1.11512,1.11518,23200000.0
2006-10-03 08:23:00,1.11518,1.11521,1.11506,1.11511,33300000.0
2006-10-03 08:24:00,1.1151,1.11518,1.11509,1.11518,79000000.0
2006-10-03 08:25:00,1.1152,1.1152,1.11512,1.1152,134099997.0
2006-10-03 08:26:00,1.11523,1.11523,1.11512,1.11512,41199999.0
2006-10-03 08:27:00,1.115,1.11519,1.115,1.11519,57300000.0
2006-10-03 08:28:00,1.11479,1.11525,1.11465,1.11525,92800000.0
2006-10-03 08:29:00,1.11518,1.11523,1.11509,1.11509,51000000.0
2006-10-03 08:30:00,1.1148,1.11517,1.11463,1.11517,62900000.0
2006-10-03 08:31:00,1.11521,1.11521,1.11495,1.11495,126000000.0
2006-10-03 08:32:00,1.11498,1.11507,1.11494,1.11507,124900002.0
2006-10-03 08:33:00,1.11502,1.11511,1.11492,1.11499,88999999.0
2006-10-03 08:34:00,1.1149,1.11495,1.11485,1.11495,76400002.0
2006-10-03 08:35:00,1.11474,1.11474,1.11461,1.11471,104099999.0
2006-10-03 08:36:00,1.11473,1.11473,1.11465,1.11465,3200000.0
2006-10-03 08:37:00,1.11466,1.11466,1.11464,1.11464,35899998.0
2006-10-03 08:38:00,1.11463,1.11468,1.11459,1.11459,77299999.0
2006-10-03 08:39:00,1.11461,1.1148,1.11461,1.11473,45400000.0
2006-10-03 08:40:00,1.11456,1.11469,1.11451,1.11456,57600002.0
2006-10-03 08:41:00,1.1147,1.11475,1.1146,1.1146,47900001.0
2006-10-03 08:42:00,1.11463,1.11468,1.1146,1.11468,41200000.0
2006-10-03 08:43:00,1.11475,1.11475,1.11463,1.11465,57999998.0
2006-10-03 08:44:00,1.11475,1.11496,1.11473,1.1148,143199999.0
2006-10-03 08:45:00,1.11487,1.115,1.11487,1.115,88400000.0
2006-10-03 08:46:00,1.11512,1.11513,1.11487,1.11495,59899999.0
2006-10-03 08:47:00,1.1149,1.1149,1.11483,1.11483,29500000.0
2006-10-03 08:48:00,1.11484,1.11484,1.11476,1.11476,12000000.0
2006-10-03 08:49:00,1.11477,1.11483,1.11477,1.11483,24700000.0
2006-10-03 08:50:00,1.11477,1.11508,1.11477,1.11508,39800000.0
2006-10-03 08:51:00,1.11508,1.11508,1.11494,1.11494,72799999.0
2006-10-03 08:52:00,1.11499,1.11511,1.11497,1.11506,67700002.0
2006-10-03 08:53:00,1.11499,1.11503,1.11489,1.11489,139900003.0
2006-10-03 08:54:00,1.11481,1.11485,1.11474,1.11485,124200001.0
2006-10-03 08:55:00,1.1148,1.11492,1.11475,1.11492,126899999.0
2006-10-03 08:56:00,1.11489,1.1149,1.11485,1.11487,201400001.0
2006-10-03 08:57:00,1.11484,1.11491,1.11479,1.11483,83900000.0
2006-10-03 08:58:00,1.11493,1.11508,1.11492,1.11508,101500004.0
2006-10-03 08:59:00,1.1151,1.11515,1.1151,1.1151,100699999.0
2006-10-03 09:00:00,1.11508,1.11515,1.11505,1.11505,62800002.0
2006-10-03 09:01:00,1.11508,1.11512,1.11508,1.11512,1400000.0
2006-10-03 09:02:00,1.11516,1.11517,1.11502,1.11502,51500001.0
2006-10-03 09:03:00,1.1151,1.11515,1.11505,1.1151,101100000.0
2006-10-03 09:04:00,1.1151,1.1151,1.11507,1.11507,16400000.0
2006-10-03 09:05:00,1.11505,1.11512,1.11502,1.11502,65000001.0
2006-10-03 09:06:00,1.11493,1.11503,1.11493,1.11503,114099997.0
2006-10-03 09:07:00,1.11503,1.11512,1.115,1.115,76599998.0
2006-10-03 09:08:00,1.1151,1.11515,1.11508,1.11515,130799999.0
2006-10-03 09:09:00,1.11505,1.11522,1.11505,1.11522,72599999.0
2006-10-03 09:10:00,1.11518,1.11518,1.11514,1.11514,54000001.0
2006-10-03 09:11:00,1.11511,1.11518,1.11511,1.11518,178900006.0
2006-10-03 09:12:00,1.11519,1.11519,1.11519,1.11519,4800000.0
2006-10-03 09:13:00,1.1151,1.1151,1.11505,1.11505,39099999.0
2006-10-03 09:14:00,1.11512,1.11512,1.11499,1.11507,134699998.0
2006-10-03 09:15:00,1.11505,1.11505,1.11491,1.11492,41500000.0
2006-10-03 09:16:00,1.11496,1.11496,1.11491,1.11491,30400000.0
2006-10-03 09:17:00,1.11486,1.11502,1.11482,1.11493,55000000.0
2006-10-03 09:18:00,1.11496,1.11501,1.11496,1.11501,52600000.0
2006-10-03 09:19:00,1.11481,1.11507,1.11464,1.11482,143299999.0
2006-10-03 09:20:00,1.11505,1.11505,1.11482,1.11498,90900002.0
2006-10-03 09:21:00,1.11485,1.11496,1.11485,1.11487,110899999.0
2006-10-03 09:22:00,1.1149,1.1149,1.11488,1.11488,20500000.0
2006-10-03 09:23:00,1.11497,1.11534,1.11497,1.11534,53600000.0
2006-10-03 09:24:00,1.11544,1.1156,1.11539,1.11547,113099998.0
2006-10-03 09:25:00,1.11548,1.11548,1.11529,1.11538,81599999.0
2006-10-03 09:26:00,1.1154,1.11543,1.11534,1.1154,107200001.0
2006-10-03 09:27:00,1.11541,1.1155,1.11537,1.11542,61800001.0
2006-10-03 09:28:00,1.11547,1.11552,1.11542,1.11542,106500002.0
2006-10-03 09:29:00,1.11538,1.11545,1.11538,1.11545,35900000.0
2006-10-03 09:30:00,1.11536,1.11536,1.11524,1.11528,44600000.0
2006-10-03 09:31:00,1.11529,1.1153,1.11522,1.11525,57400000.0
2006-10-03 09:32:00,1.11514,1.11526,1.11514,1.11526,45500000.0
2006-10-03 09:33:00,1.11532,1.11534,1.11519,1.11528,97700000.0
2006-10-03 09:34:00,1.11528,1.11528,1.11519,1.11522,27900000.0
2006-10-03 09:35:00,1.11521,1.11532,1.11521,1.11532,97199999.0
2006-10-03 09:36:00,1.1152,1.11533,1.11496,1.11496,39100000.0
2006-10-03 09:37:00,1.11528,1.1153,1.11515,1.11515,84399999.0
2006-10-03 09:38:00,1.11523,1.11537,1.11523,1.11537,76000000.0
2006-10-03 09:39:00,1.11538,1.1154,1.1153,1.1154,97600000.0
2006-10-03 09:40:00,1.11538,1.11542,1.11534,1.11539,114700001.0
2006-10-03 09:41:00,1.1153,1.11531,1.11519,1.11519,104100000.0
2006-10-03 09:42:00,1.11527,1.11533,1.11521,1.11533,55300000.0
2006-10-03 09:43:00,1.1154,1.11561,1.1154,1.11561,42600000.0
2006-10-03 09:44:00,1.11567,1.11582,1.11564,1.11564,68400000.0
2006-10-03 09:45:00,1.1156,1.11572,1.1156,1.11568,18400000.0
2006-10-03 09:46:00,1.11586,1.11598,1.11574,1.11594,158000003.0
2006-10-03 09:47:00,1.11591,1.11615,1.11591,1.11612,65399999.0
2006-10-03 09:48:00,1.11622,1.11641,1.11622,1.11626,102900000.0
2006-10-03 09:49:00,1.11625,1.11636,1.11625,1.11633,61300000.0
2006-10-03 09:50:00,1.11617,1.11618,1.11617,1.11618,18800000.0
2006-10-03 09:51:00,1.11619,1.11619,1.11607,1.11611,100200001.0
2006-10-03 09:52:00,1.11595,1.11605,1.11595,1.11596,104200000.0
2006-10-03 09:53:00,1.11599,1.11599,1.11586,1.11592,95899999.0
2006-10-03 09:54:00,1.11602,1.11605,1.11597,1.11597,72800000.0
2006-10-03 09:55:00,1.116,1.11613,1.11597,1.11613,73100000.0
2006-10-03 09:56:00,1.11613,1.11623,1.11613,1.11613,80500000.0
2006-10-03 09:57:00,1.11612,1.11623,1.11608,1.11608,105300000.0
2006-10-03 09:58:00,1.11609,1.11622,1.11608,1.11622,75400001.0
2006-10-03 09:59:00,1.11622,1.1163,1.11622,1.11624,98500000.0
2006-10-03 10:00:00,1.11619,1.11631,1.11618,1.11622,85700000.0
2006-10-03 10:01:00,1.11619,1.1163,1.11619,1.11629,151999999.0
2006-10-03 10:02:00,1.11632,1.11645,1.11632,1.11644,113399999.0
2006-10-03 10:03:00,1.11659,1.11663,1.11655,1.11655,98000001.0
2006-10-03 10:04:00,1.11663,1.11663,1.11645,1.11652,48600002.0
2006-10-03 10:05:00,1.11654,1.11654,1.11648,1.11648,21900000.0
2006-10-03 10:06:00,1.1166,1.11665,1.11655,1.11665,37800001.0
2006-10-03 10:07:00,1.11652,1.1166,1.11652,1.1166,58900001.0
2006-10-03 10:08:00,1.11653,1.11659,1.11647,1.11652,47400000.0
2006-10-03 10:09:00,1.11645,1.11647,1.11641,1.11647,47000000.0
2006-10-03 10:10:00,1.11648,1.11656,1.11643,1.11643,102799999.0
2006-10-03 10:11:00,1.11642,1.11648,1.11637,1.1164,95000001.0
2006-10-03 10:12:00,1.11633,1.11661,1.11633,1.11661,79400001.0
2006-10-03 10:13:00,1.11654,1.1166,1.11645,1.1166,59599999.0
2006-10-03 10:14:00,1.11647,1.11654,1.11613,1.11636,182800001.0
2006-10-03 10:15:00,1.11662,1.11662,1.11641,1.11653,190199997.0
2006-10-03 10:16:00,1.11655,1.11657,1.11641,1.11641,72800000.0
2006-10-03 10:17:00,1.11646,1.11657,1.11646,1.11647,112599998.0
2006-10-03 10:18:00,1.11644,1.11655,1.11637,1.11637,171300000.0
2006-10-03 10:19:00,1.11639,1.11655,1.11639,1.11646,34700000.0
2006-10-03 10:20:00,1.11647,1.11661,1.11639,1.11661,125499998.0
2006-10-03 10:21:00,1.11617,1.11659,1.11614,1.11637,103300001.0
2006-10-03 10:22:00,1.11655,1.11659,1.11652,1.11653,164499999.0
2006-10-03 10:23:00,1.11652,1.11657,1.11648,1.11648,90600002.0
2006-10-03 10:24:00,1.11658,1.1166,1.11651,1.1166,111399998.0
2006-10-03 10:25:00,1.1166,1.11665,1.11652,1.1166,115999998.0
2006-10-03 10:26:00,1.11658,1.11658,1.11651,1.11651,65000002.0
2006-10-03 10:27:00,1.1166,1.1166,1.11658,1.11658,44600000.0
2006-10-03 10:28:00,1.11656,1.11664,1.11649,1.11655,93100000.0
2006-10-03 10:29:00,1.11653,1.11659,1.11643,1.11649,120600001.0
2006-10-03 10:30:00,1.1164,1.1164,1.11627,1.11631,35900000.0
2006-10-03 10:31:00,1.11649,1.11666,1.11649,1.11661,83900000.0
2006-10-03 10:32:00,1.11661,1.1167,1.11656,1.11657,48800000.0
2006-10-03 10:33:00,1.11665,1.11673,1.11665,1.11671,90300000.0
2006-10-03 10:34:00,1.11663,1.11674,1.1166,1.1167,178599999.0
2006-10-03 10:35:00,1.11668,1.11686,1.11665,1.1168,82000001.0
2006-10-03 10:36:00,1.11687,1.11701,1.11685,1.1169,224800000.0
2006-10-03 10:37:00,1.11688,1.11718,1.11688,1.11718,98299999.0
2006-10-03 10:38:00,1.11729,1.11739,1.11724,1.11724,137500001.0
2006-10-03 10:39:00,1.1173,1.11738,1.1173,1.1173,111799998.0
2006-10-03 10:40:00,1.11722,1.1173,1.11722,1.1173,51900000.0
2006-10-03 10:41:00,1.1173,1.11733,1.11718,1.11718,93999997.0
2006-10-03 10:42:00,1.11717,1.11727,1.11717,1.11727,68600001.0
2006-10-03 10:43:00,1.11727,1.11743,1.11722,1.11743,154600001.0
2006-10-03 10:44:00,1.1174,1.11745,1.11735,1.11742,95499999.0
2006-10-03 10:45:00,1.11745,1.11745,1.11738,1.1174,208500001.0
2006-10-03 10:46:00,1.11737,1.1174,1.11725,1.11727,95700001.0
2006-10-03 10:47:00,1.11717,1.11731,1.11713,1.11723,101300000.0
2006-10-03 10:48:00,1.1172,1.11734,1.1172,1.11728,102600000.0
2006-10-03 10:49:00,1.11732,1.11735,1.1172,1.11735,86800000.0
2006-10-03 10:50:00,1.1173,1.11733,1.11717,1.11733,107800001.0
2006-10-03 10:51:00,1.11729,1.11729,1.11712,1.11717,123000001.0
2006-10-03 10:52:00,1.11712,1.11721,1.11712,1.11717,58400000.0
2006-10-03 10:53:00,1.11728,1.11728,1.11721,1.11722,11400000.0
2006-10-03 10:54:00,1.11726,1.11731,1.11712,1.11731,68700001.0
2006-10-03 10:55:00,1.11731,1.11731,1.11714,1.11714,86899998.0
2006-10-03 10:56:00,1.11713,1.1172,1.11711,1.11718,84900002.0
2006-10-03 10:57:00,1.11693,1.11722,1.11679,1.11705,93000002.0
2006-10-03 10:58:00,1.11716,1.11718,1.11702,1.11717,125300000.0
2006-10-03 10:59:00,1.11716,1.11716,1.11709,1.11716,36100000.0
2006-10-03 11:00:00,1.11712,1.1172,1.11711,1.11711,157300001.0
2006-10-03 11:01:00,1.11704,1.11704,1.11685,1.11685,19200000.0
2006-10-03 11:02:00,1.1168,1.1168,1.11675,1.1168,61600000.0
2006-10-03 11:03:00,1.1168,1.11687,1.11673,1.11687,131300003.0
2006-10-03 11:04:00,1.11686,1.11689,1.11681,1.11688,77400002.0
2006-10-03 11:05:00,1.11688,1.1169,1.11688,1.1169,29000000.0
2006-10-03 11:06:00,1.1169,1.1169,1.11685,1.1169,108099999.0
2006-10-03 11:07:00,1.1169,1.1169,1.11682,1.11682,13900000.0
2006-10-03 11:08:00,1.11693,1.11702,1.11693,1.11697,76899998.0
2006-10-03 11:09:00,1.11682,1.11696,1.11682,1.11696,90800001.0
2006-10-03 11:10:00,1.11699,1.11699,1.11691,1.11692,117400001.0
2006-10-03 11:11:00,1.11686,1.11694,1.11676,1.11694,156100000.0
2006-10-03 11:12:00,1.1169,1.11695,1.11685,1.1169,121600000.0
2006-10-03 11:13:00,1.1169,1.1169,1.11685,1.1169,55000001.0
2006-10-03 11:14:00,1.11689,1.11716,1.11689,1.1171,59400002.0
2006-10-03 11:15:00,1.11709,1.11722,1.11709,1.11718,201200001.0
2006-10-03 11:16:00,1.11722,1.1173,1.11722,1.11722,64600000.0
2006-10-03 11:17:00,1.117,1.11721,1.1169,1.11709,132599999.0
2006-10-03 11:18:00,1.11715,1.1172,1.11715,1.11715,7200000.0
2006-10-03 11:19:00,1.11717,1.11717,1.11693,1.11693,152699997.0
2006-10-03 11:20:00,1.11699,1.11713,1.11699,1.11701,124299996.0
2006-10-03 11:21:00,1.11712,1.11712,1.11688,1.11697,76799999.0
2006-10-03 11:22:00,1.11689,1.11705,1.11687,1.11705,79400000.0
2006-10-03 11:23:00,1.11694,1.11698,1.11691,1.11697,63000000.0
2006-10-03 11:24:00,1.11683,1.11695,1.11683,1.11695,67200000.0
2006-10-03 11:25:00,1.11702,1.11702,1.11682,1.11685,201500004.0
2006-10-03 11:26:00,1.11689,1.1172,1.11689,1.1172,87100001.0
2006-10-03 11:27:00,1.1172,1.11722,1.11713,1.1172,61500001.0
2006-10-03 11:28:00,1.11718,1.11727,1.11715,1.1172,106500000.0
2006-10-03 11:29:00,1.11712,1.1172,1.11712,1.11713,74100001.0
2006-10-03 11:30:00,1.11718,1.11725,1.1171,1.11721,122299999.0
2006-10-03 11:31:00,1.11722,1.1173,1.11721,1.11727,105299998.0
2006-10-03 11:32:00,1.1172,1.11725,1.11713,1.1172,209500002.0
2006-10-03 11:33:00,1.11718,1.11736,1.11718,1.11735,63400000.0
2006-10-03 11:34:00,1.11734,1.1175,1.11734,1.11747,150300002.0
2006-10-03 11:35:00,1.11772,1.11774,1.11757,1.11762,76800001.0
2006-10-03 11:36:00,1.11766,1.11783,1.11766,1.11775,71400000.0
2006-10-03 11:37:00,1.1177,1.1177,1.1176,1.11763,18300000.0
2006-10-03 11:38:00,1.1177,1.11792,1.1177,1.11792,122600004.0
2006-10-03 11:39:00,1.11787,1.11791,1.11778,1.11791,74100001.0
2006-10-03 11:40:00,1.11786,1.11788,1.11775,1.11787,118899999.0
2006-10-03 11:41:00,1.11798,1.118,1.11788,1.11791,143900001.0
2006-10-03 11:42:00,1.11798,1.11798,1.11788,1.11793,71800001.0
2006-10-03 11:43:00,1.11798,1.11798,1.11784,1.11793,139599997.0
2006-10-03 11:44:00,1.11772,1.1179,1.11772,1.11779,36700000.0
2006-10-03 11:45:00,1.11788,1.11789,1.11785,1.11789,60600001.0
2006-10-03 11:46:00,1.11797,1.11797,1.11784,1.11795,85400001.0
2006-10-03 11:47:00,1.1179,1.11799,1.11783,1.11791,143399998.0
2006-10-03 11:48:00,1.11785,1.1179,1.11785,1.11785,84100000.0
2006-10-03 11:49:00,1.11792,1.11795,1.11785,1.1179,88100003.0
2006-10-03 11:50:00,1.1179,1.11798,1.11779,1.11798,152200005.0
2006-10-03 11:51:00,1.11795,1.11797,1.11783,1.11783,110300003.0
2006-10-03 11:52:00,1.11782,1.11791,1.11781,1.11788,201200006.0
2006-10-03 11:53:00,1.11783,1.11789,1.1178,1.11783,77700000.0
2006-10-03 11:54:00,1.11793,1.11793,1.11779,1.11783,95200000.0
2006-10-03 11:55:00,1.11792,1.11792,1.11782,1.1179,158599999.0
2006-10-03 11:56:00,1.11788,1.11788,1.11778,1.11788,79200000.0
2006-10-03 11:57:00,1.11788,1.11791,1.11782,1.11784,201399998.0
2006-10-03 11:58:00,1.11783,1.11792,1.11778,1.11778,47100000.0
2006-10-03 11:59:00,1.11782,1.1179,1.11772,1.11772,121700000.0
2006-10-03 12:00:00,1.11789,1.11789,1.11778,1.11789,115299999.0
2006-10-03 12:01:00,1.11798,1.11798,1.11785,1.11786,52600000.0
2006-10-03 12:02:00,1.11792,1.11799,1.11788,1.11788,48200000.0
2006-10-03 12:03:00,1.1179,1.11796,1.11784,1.11784,100900000.0
2006-10-03 12:04:00,1.11795,1.11795,1.11783,1.11788,91700001.0
2006-10-03 12:05:00,1.11793,1.118,1.11787,1.11787,39300000.0
2006-10-03 12:06:00,1.11798,1.118,1.11787,1.11787,20200000.0
2006-10-03 12:07:00,1.11792,1.11796,1.11787,1.11787,128800000.0
2006-10-03 12:08:00,1.11785,1.11801,1.11783,1.11801,209899999.0
2006-10-03 12:09:00,1.118,1.118,1.11795,1.118,96000000.0
2006-10-03 12:10:00,1.118,1.11805,1.11792,1.11792,173099996.0
2006-10-03 12:11:00,1.11786,1.11799,1.11786,1.11799,35100000.0
2006-10-03 12:12:00,1.11794,1.11806,1.11787,1.118,167300002.0
2006-10-03 12:13:00,1.11795,1.1182,1.11795,1.11801,154399999.0
2006-10-03 12:14:00,1.11805,1.11817,1.11805,1.11812,71300001.0
2006-10-03 12:15:00,1.11811,1.11818,1.11802,1.11811,77599999.0
2006-10-03 12:16:00,1.11809,1.11812,1.11799,1.11802,74199999.0
2006-10-03 12:17:00,1.11801,1.11801,1.11789,1.11795,89899999.0
2006-10-03 12:18:00,1.118,1.11803,1.11793,1.11793,123200000.0
2006-10-03 12:19:00,1.11797,1.11815,1.11793,1.11815,30300000.0
2006-10-03 12:20:00,1.1182,1.11825,1.11815,1.11815,65600001.0
2006-10-03 12:21:00,1.11816,1.11829,1.11816,1.11827,140099999.0
2006-10-03 12:22:00,1.11823,1.11823,1.11798,1.11803,131500000.0
2006-10-03 12:23:00,1.1181,1.11817,1.11807,1.11817,60400002.0
2006-10-03 12:24:00,1.11814,1.11814,1.118,1.118,36700000.0
2006-10-03 12:25:00,1.11802,1.11817,1.11802,1.11817,76199998.0
2006-10-03 12:26:00,1.11821,1.11821,1.11799,1.118,209800001.0
2006-10-03 12:27:00,1.11797,1.11802,1.11791,1.11802,133800000.0
2006-10-03 12:28:00,1.11792,1.11799,1.11788,1.11799,139199999.0
2006-10-03 12:29:00,1.118,1.11812,1.11796,1.11796,47600000.0
2006-10-03 12:30:00,1.11804,1.11809,1.11791,1.11791,80500000.0
2006-10-03 12:31:00,1.11796,1.11823,1.11796,1.11823,102200002.0
2006-10-03 12:32:00,1.11812,1.11824,1.11778,1.11789,113200002.0
2006-10-03 12:33:00,1.11812,1.11814,1.11807,1.11811,101000001.0
2006-10-03 12:34:00,1.11814,1.11825,1.11814,1.11816,67900001.0
2006-10-03 12:35:00,1.11822,1.11832,1.11812,1.11832,75400001.0
2006-10-03 12:36:00,1.11838,1.11838,1.1183,1.11833,25800000.0
2006-10-03 12:37:00,1.11835,1.11835,1.11818,1.11827,56300000.0
2006-10-03 12:38:00,1.11827,1.11829,1.11823,1.11827,92199999.0
2006-10-03 12:39:00,1.11833,1.11833,1.11819,1.11828,79600000.0
2006-10-03 12:40:00,1.11835,1.11837,1.11816,1.11837,70800000.0
2006-10-03 12:41:00,1.11837,1.11837,1.11824,1.11835,144200000.0
2006-10-03 12:42:00,1.11838,1.11838,1.11826,1.11831,93899998.0
2006-10-03 12:43:00,1.11819,1.11826,1.11819,1.11826,37400000.0
2006-10-03 12:44:00,1.1183,1.11851,1.1183,1.11842,163799999.0
2006-10-03 12:45:00,1.11835,1.11837,1.11818,1.11822,35500000.0
2006-10-03 12:46:00,1.11828,1.11828,1.11827,1.11828,56700002.0
2006-10-03 12:47:00,1.11829,1.11841,1.11824,1.11833,124300000.0
2006-10-03 12:48:00,1.11841,1.11841,1.11821,1.11836,56400000.0
2006-10-03 12:49:00,1.11833,1.11833,1.1182,1.1182,44000000.0
2006-10-03 12:50:00,1.11816,1.11843,1.11816,1.11836,119799999.0
2006-10-03 12:51:00,1.1183,1.11838,1.11817,1.11829,201000000.0
2006-10-03 12:52:00,1.11821,1.11821,1.11807,1.11807,51600001.0
2006-10-03 12:53:00,1.11808,1.11816,1.11804,1.11804,133399998.0
2006-10-03 12:54:00,1.11801,1.11801,1.11792,1.11798,82900000.0
2006-10-03 12:55:00,1.11793,1.11796,1.11792,1.11794,82999999.0
2006-10-03 12:56:00,1.11799,1.11807,1.11797,1.11802,147800002.0
2006-10-03 12:57:00,1.118,1.11802,1.11795,1.11802,39200000.0
2006-10-03 12:58:00,1.11795,1.11806,1.11777,1.11785,176600000.0
2006-10-03 12:59:00,1.1179,1.11796,1.11783,1.11793,43900000.0
2006-10-03 13:00:00,1.11778,1.1179,1.11767,1.1179,171000004.0
2006-10-03 13:01:00,1.1181,1.1181,1.11792,1.11803,53300000.0
2006-10-03 13:02:00,1.11795,1.11811,1.11795,1.118,44800000.0
2006-10-03 13:03:00,1.11804,1.11812,1.11804,1.11812,68600001.0
2006-10-03 13:04:00,1.11808,1.11808,1.11781,1.11781,153199999.0
2006-10-03 13:05:00,1.11771,1.11771,1.11769,1.11769,48500000.0
2006-10-03 13:06:00,1.11772,1.11784,1.11765,1.11781,97400000.0
2006-10-03 13:07:00,1.1179,1.1179,1.11778,1.11785,120200001.0
2006-10-03 13:08:00,1.11783,1.1179,1.1178,1.11788,96900000.0
2006-10-03 13:09:00,1.11787,1.11793,1.11785,1.11793,39300000.0
2006-10-03 13:10:00,1.11786,1.11791,1.11779,1.11791,38400000.0
2006-10-03 13:11:00,1.11796,1.11796,1.11788,1.11789,41200000.0
2006-10-03 13:12:00,1.11777,1.11788,1.11777,1.11783,130099999.0
2006-10-03 13:13:00,1.1178,1.11782,1.1178,1.11782,9600000.0
2006-10-03 13:14:00,1.11781,1.1179,1.11781,1.1179,86600001.0
2006-10-03 13:15:00,1.1178,1.11787,1.1178,1.11787,33500000.0
2006-10-03 13:16:00,1.11775,1.11788,1.11772,1.1178,166499999.0
2006-10-03 13:17:00,1.11778,1.11788,1.11776,1.11788,104299997.0
2006-10-03 13:18:00,1.11791,1.11791,1.11786,1.11786,3300000.0
2006-10-03 13:19:00,1.1178,1.11788,1.1178,1.11782,71700000.0
2006-10-03 13:20:00,1.11789,1.11795,1.11778,1.11782,84599999.0
2006-10-03 13:21:00,1.1179,1.1179,1.1179,1.1179,29500001.0
2006-10-03 13:22:00,1.11783,1.11794,1.1178,1.11785,106900000.0
2006-10-03 13:23:00,1.11775,1.11775,1.11766,1.1177,75199998.0
2006-10-03 13:24:00,1.11769,1.11784,1.11769,1.11784,81200000.0
2006-10-03 13:25:00,1.11778,1.1178,1.11771,1.11777,35100000.0
2006-10-03 13:26:00,1.11766,1.11766,1.11751,1.11751,29400001.0
2006-10-03 13:27:00,1.11752,1.11759,1.11751,1.11759,162899999.0
2006-10-03 13:28:00,1.11763,1.11763,1.11761,1.11763,30400000.0
2006-10-03 13:29:00,1.11768,1.1177,1.11758,1.11762,86500000.0
2006-10-03 13:30:00,1.11763,1.1178,1.11762,1.11763,96599998.0
2006-10-03 13:31:00,1.11756,1.11768,1.11756,1.11762,93100002.0
2006-10-03 13:32:00,1.11765,1.11765,1.11753,1.1176,79800000.0
2006-10-03 13:33:00,1.11776,1.11776,1.11756,1.11765,104200001.0
2006-10-03 13:34:00,1.1177,1.1177,1.1177,1.1177,11200000.0
2006-10-03 13:35:00,1.11767,1.11767,1.11755,1.11757,199900003.0
2006-10-03 13:36:00,1.11751,1.11762,1.11751,1.11754,76900000.0
2006-10-03 13:37:00,1.11747,1.11764,1.11737,1.11757,59400000.0
2006-10-03 13:38:00,1.11764,1.11765,1.11759,1.11762,53300000.0
2006-10-03 13:39:00,1.11761,1.11768,1.11759,1.11768,102400000.0
2006-10-03 13:40:00,1.11765,1.11768,1.11752,1.11768,125000000.0
2006-10-03 13:41:00,1.11767,1.11814,1.11767,1.1181,96700000.0
2006-10-03 13:42:00,1.1183,1.1185,1.11826,1.11843,150700003.0
2006-10-03 13:43:00,1.11858,1.11858,1.11839,1.11843,121400000.0
2006-10-03 13:44:00,1.11845,1.11845,1.11826,1.11826,49100000.0
2006-10-03 13:45:00,1.11825,1.11842,1.11825,1.11842,89799999.0
2006-10-03 13:46:00,1.11856,1.11859,1.11856,1.11859,30500000.0
2006-10-03 13:47:00,1.11865,1.11865,1.11854,1.11854,141500000.0
2006-10-03 13:48:00,1.1185,1.1185,1.11845,1.11845,52000001.0
2006-10-03 13:49:00,1.1185,1.1185,1.11845,1.11845,51900002.0
2006-10-03 13:50:00,1.11846,1.11848,1.11838,1.11848,70300000.0
2006-10-03 13:51:00,1.11849,1.11855,1.11842,1.11848,130399999.0
2006-10-03 13:52:00,1.11844,1.11851,1.11841,1.11849,33700000.0
2006-10-03 13:53:00,1.11848,1.1185,1.11848,1.1185,21000000.0
2006-10-03 13:54:00,1.11845,1.1185,1.11845,1.1185,12000000.0
2006-10-03 13:55:00,1.11847,1.11854,1.11847,1.11854,105899997.0
2006-10-03 13:56:00,1.11854,1.11858,1.11848,1.11852,115500000.0
2006-10-03 13:57:00,1.11843,1.1185,1.11827,1.1185,156100000.0
2006-10-03 13:58:00,1.11833,1.11848,1.11822,1.11848,163600002.0
2006-10-03 13:59:00,1.11849,1.11859,1.11849,1.11852,46799999.0
2006-10-03 14:00:00,1.11847,1.11861,1.11844,1.11854,72200000.0
2006-10-03 14:01:00,1.11853,1.11853,1.11842,1.11842,71000003.0
2006-10-03 14:02:00,1.1185,1.11851,1.11842,1.11842,199999996.0
2006-10-03 14:03:00,1.11849,1.11853,1.11841,1.11853,60700000.0
2006-10-03 14:04:00,1.11853,1.11854,1.11843,1.11849,136800000.0
2006-10-03 14:05:00,1.11855,1.1186,1.1185,1.11855,132100002.0
2006-10-03 14:06:00,1.11854,1.11854,1.11831,1.11839,112699999.0
2006-10-03 14:07:00,1.11837,1.1184,1.11821,1.1183,140499998.0
2006-10-03 14:08:00,1.11841,1.11841,1.11841,1.11841,9600000.0
2006-10-03 14:09:00,1.11839,1.11843,1.11839,1.11843,8000000.0
2006-10-03 14:10:00,1.11853,1.11857,1.11846,1.11852,203500001.0
2006-10-03 14:11:00,1.11849,1.1185,1.11842,1.1185,235599998.0
2006-10-03 14:12:00,1.11848,1.11848,1.11833,1.11843,144800001.0
2006-10-03 14:13:00,1.11841,1.1185,1.11834,1.11834,49800001.0
2006-10-03 14:14:00,1.11827,1.11833,1.1182,1.11832,73800001.0
2006-10-03 14:15:00,1.11835,1.11847,1.11818,1.11818,170300001.0
2006-10-03 14:16:00,1.11834,1.11843,1.11828,1.11828,87100001.0
2006-10-03 14:17:00,1.11833,1.11833,1.11823,1.11832,113100001.0
2006-10-03 14:18:00,1.1183,1.1183,1.11824,1.11824,39600000.0
2006-10-03 14:19:00,1.11819,1.11835,1.1181,1.11826,147700001.0
2006-10-03 14:20:00,1.11828,1.11851,1.11825,1.11851,61700001.0
2006-10-03 14:21:00,1.11866,1.1189,1.11866,1.11888,123599998.0
2006-10-03 14:22:00,1.11891,1.11891,1.11882,1.11889,61399998.0
2006-10-03 14:23:00,1.1188,1.1188,1.11844,1.11844,112800001.0
2006-10-03 14:24:00,1.11854,1.11854,1.11838,1.1184,139299998.0
2006-10-03 14:25:00,1.11825,1.11825,1.11803,1.11815,99600002.0
2006-10-03 14:26:00,1.11833,1.11839,1.11824,1.11839,64900001.0
2006-10-03 14:27:00,1.11858,1.11861,1.11852,1.11859,121400002.0
2006-10-03 14:28:00,1.11862,1.1191,1.11862,1.1191,167700002.0
2006-10-03 14:29:00,1.11902,1.11912,1.11898,1.11899,79500000.0
2006-10-03 14:30:00,1.11923,1.11959,1.11923,1.11955,57000001.0
2006-10-03 14:31:00,1.11943,1.11964,1.11943,1.11958,139400001.0
2006-10-03 14:32:00,1.11954,1.11966,1.11951,1.11966,45600000.0
2006-10-03 14:33:00,1.11983,1.12012,1.11983,1.12008,98600002.0
2006-10-03 14:34:00,1.12024,1.12035,1.12022,1.12032,109800000.0
2006-10-03 14:35:00,1.1204,1.12046,1.1203,1.1203,56100002.0
2006-10-03 14:36:00,1.12029,1.12036,1.12027,1.12031,117500000.0
2006-10-03 14:37:00,1.12032,1.12032,1.11994,1.11998,135499999.0
2006-10-03 14:38:00,1.11989,1.11989,1.11958,1.1197,179299999.0
2006-10-03 14:39:00,1.11978,1.12004,1.11978,1.11997,89800001.0
2006-10-03 14:40:00,1.12002,1.12026,1.12002,1.12026,63600000.0
2006-10-03 14:41:00,1.12034,1.12041,1.12027,1.12033,59500000.0
2006-10-03 14:42:00,1.12023,1.12023,1.12005,1.12007,55199999.0
2006-10-03 14:43:00,1.12019,1.12058,1.12019,1.12058,85500000.0
2006-10-03 14:44:00,1.12077,1.12112,1.12077,1.1211,120899999.0
2006-10-03 14:45:00,1.1212,1.1212,1.12098,1.12104,93500002.0
2006-10-03 14:46:00,1.12108,1.12129,1.12108,1.12129,90200002.0
2006-10-03 14:47:00,1.12113,1.12123,1.12111,1.12112,125900001.0
2006-10-03 14:48:00,1.12116,1.12119,1.12116,1.12119,40800000.0
2006-10-03 14:49:00,1.12111,1.12112,1.12101,1.12101,81400000.0
2006-10-03 14:50:00,1.121,1.121,1.12076,1.12095,124599999.0
2006-10-03 14:51:00,1.12087,1.12115,1.12087,1.12115,95100002.0
2006-10-03 14:52:00,1.12127,1.12127,1.12099,1.12099,53599999.0
2006-10-03 14:53:00,1.12095,1.12096,1.12083,1.12096,133500000.0
2006-10-03 14:54:00,1.12088,1.12098,1.12074,1.12082,117199999.0
2006-10-03 14:55:00,1.12083,1.12083,1.12068,1.12077,127900000.0
2006-10-03 14:56:00,1.12068,1.12069,1.12054,1.12054,35100000.0
2006-10-03 14:57:00,1.12045,1.12045,1.12033,1.12044,158300000.0
2006-10-03 14:58:00,1.1204,1.1204,1.12029,1.12029,51700000.0
2006-10-03 14:59:00,1.12025,1.12025,1.11994,1.12004,72999999.0
2006-10-03 15:00:00,1.12006,1.12011,1.11992,1.11996,102700002.0
2006-10-03 15:01:00,1.11988,1.12024,1.11988,1.12023,80099999.0
2006-10-03 15:02:00,1.12015,1.12015,1.1199,1.12,71700000.0
2006-10-03 15:03:00,1.11977,1.11977,1.11945,1.11953,61200002.0
2006-10-03 15:04:00,1.11951,1.11958,1.1195,1.11958,77100001.0
2006-10-03 15:05:00,1.11965,1.11969,1.11938,1.11938,124500003.0
2006-10-03 15:06:00,1.11941,1.11945,1.11923,1.11923,86100000.0
2006-10-03 15:07:00,1.1191,1.11921,1.1191,1.1192,39800000.0
2006-10-03 15:08:00,1.1191,1.1191,1.11887,1.11894,74600000.0
2006-10-03 15:09:00,1.11907,1.11913,1.11907,1.11913,5200000.0
2006-10-03 15:10:00,1.11921,1.11924,1.11921,1.11924,53500002.0
2006-10-03 15:11:00,1.1193,1.11943,1.11928,1.11943,116899999.0
2006-10-03 15:12:00,1.11942,1.11942,1.11926,1.11937,49600000.0
2006-10-03 15:13:00,1.11937,1.11945,1.11931,1.1194,155799999.0
2006-10-03 15:14:00,1.11936,1.11936,1.11928,1.11931,80000002.0
2006-10-03 15:15:00,1.11936,1.11943,1.1193,1.1194,111700002.0
2006-10-03 15:16:00,1.11932,1.1194,1.1193,1.1193,113399999.0
2006-10-03 15:17:00,1.11933,1.11946,1.11924,1.11935,176000001.0
2006-10-03 15:18:00,1.1195,1.11951,1.11943,1.11949,151300000.0
2006-10-03 15:19:00,1.11934,1.11946,1.11934,1.11937,72199999.0
2006-10-03 15:20:00,1.1194,1.11949,1.11938,1.11949,50300001.0
2006-10-03 15:21:00,1.11936,1.11945,1.11927,1.11927,131000002.0
2006-10-03 15:22:00,1.11924,1.11948,1.11924,1.11948,58400000.0
2006-10-03 15:23:00,1.11943,1.1195,1.11943,1.11945,53599999.0
2006-10-03 15:24:00,1.11955,1.1197,1.11955,1.1197,32499999.0
2006-10-03 15:25:00,1.11963,1.11963,1.11952,1.11952,119099998.0
2006-10-03 15:26:00,1.11961,1.11968,1.11961,1.11963,61300001.0
2006-10-03 15:27:00,1.11976,1.12014,1.11976,1.12014,41800000.0
2006-10-03 15:28:00,1.12012,1.12018,1.12003,1.12003,85900000.0
2006-10-03 15:29:00,1.12007,1.12008,1.12003,1.12003,40000000.0
2006-10-03 15:30:00,1.12005,1.12023,1.12005,1.12019,51100000.0
2006-10-03 15:31:00,1.1202,1.12029,1.12007,1.12018,105100000.0
2006-10-03 15:32:00,1.12025,1.12048,1.12025,1.12037,138900001.0
2006-10-03 15:33:00,1.12046,1.12054,1.12041,1.12047,73600000.0
2006-10-03 15:34:00,1.12067,1.12068,1.12055,1.12068,61100000.0
2006-10-03 15:35:00,1.12072,1.12075,1.12061,1.12065,125099999.0
2006-10-03 15:36:00,1.12061,1.12086,1.12061,1.12078,87900001.0
2006-10-03 15:37:00,1.12058,1.1206,1.1205,1.1205,36600001.0
2006-10-03 15:38:00,1.12048,1.12074,1.12048,1.12074,80000001.0
2006-10-03 15:39:00,1.12082,1.12093,1.12079,1.12082,92900000.0
2006-10-03 15:40:00,1.12075,1.12078,1.12071,1.12078,108800003.0
2006-10-03 15:41:00,1.12069,1.12077,1.12068,1.12073,114200000.0
2006-10-03 15:42:00,1.1207,1.12075,1.1206,1.1206,109200001.0
2006-10-03 15:43:00,1.12082,1.12088,1.12082,1.12088,54700002.0
2006-10-03 15:44:00,1.12105,1.12107,1.12094,1.12095,166700003.0
2006-10-03 15:45:00,1.12113,1.12113,1.12101,1.12101,33500000.0
2006-10-03 15:46:00,1.12094,1.12109,1.12094,1.12099,166300003.0
2006-10-03 15:47:00,1.12095,1.12106,1.12085,1.12085,172900001.0
2006-10-03 15:48:00,1.12097,1.12118,1.12097,1.12106,68800000.0
2006-10-03 15:49:00,1.12114,1.12132,1.12108,1.12132,134700003.0
2006-10-03 15:50:00,1.12146,1.12147,1.12136,1.12136,39400000.0
2006-10-03 15:51:00,1.12125,1.12125,1.12093,1.12097,82599998.0
2006-10-03 15:52:00,1.121,1.1211,1.12091,1.12107,123600000.0
2006-10-03 15:53:00,1.12116,1.12116,1.1209,1.1209,71900001.0
2006-10-03 15:54:00,1.121,1.12111,1.12088,1.12089,28800000.0
2006-10-03 15:55:00,1.12084,1.12092,1.12083,1.12084,66700000.0
2006-10-03 15:56:00,1.12078,1.12078,1.12075,1.12078,39500000.0
2006-10-03 15:57:00,1.12085,1.12096,1.12085,1.1209,108699999.0
2006-10-03 15:58:00,1.12095,1.121,1.12082,1.12082,140900001.0
2006-10-03 15:59:00,1.1208,1.12093,1.12068,1.12068,130799998.0
2006-10-03 16:00:00,1.12048,1.12049,1.12025,1.12049,87799999.0
2006-10-03 16:01:00,1.12064,1.12073,1.12064,1.1207,91700000.0
2006-10-03 16:02:00,1.1206,1.1206,1.12037,1.12048,66299999.0
2006-10-03 16:03:00,1.1204,1.12046,1.12035,1.12035,111800001.0
2006-10-03 16:04:00,1.12043,1.12055,1.1204,1.12045,131200001.0
2006-10-03 16:05:00,1.12044,1.12059,1.12044,1.12055,132899997.0
2006-10-03 16:06:00,1.12058,1.12059,1.12052,1.12059,101000001.0
2006-10-03 16:07:00,1.12065,1.12066,1.12053,1.12063,27200000.0
2006-10-03 16:08:00,1.12068,1.12093,1.12068,1.1209,65799999.0
2006-10-03 16:09:00,1.12092,1.12098,1.12092,1.12098,41600000.0
2006-10-03 16:10:00,1.12103,1.12114,1.12103,1.12112,58900002.0
2006-10-03 16:11:00,1.12109,1.12114,1.12085,1.12085,50490001.0
2006-10-03 16:12:00,1.12076,1.12077,1.12067,1.12071,110599998.0
2006-10-03 16:13:00,1.12065,1.12074,1.12061,1.12074,91000000.0
2006-10-03 16:14:00,1.12069,1.12086,1.12069,1.1208,69900000.0
2006-10-03 16:15:00,1.12087,1.12109,1.12087,1.12105,80100000.0
2006-10-03 16:16:00,1.12107,1.12112,1.12107,1.12112,18500000.0
2006-10-03 16:17:00,1.12115,1.12126,1.12115,1.12115,121800000.0
2006-10-03 16:18:00,1.1211,1.1211,1.12086,1.12086,65100001.0
2006-10-03 16:19:00,1.12087,1.12087,1.12075,1.12087,84799999.0
2006-10-03 16:20:00,1.1208,1.12083,1.12075,1.12083,70800000.0
2006-10-03 16:21:00,1.12077,1.1208,1.12074,1.12075,132700001.0
2006-10-03 16:22:00,1.12073,1.12097,1.12073,1.12087,34200000.0
2006-10-03 16:23:00,1.12087,1.12087,1.12071,1.12075,166900002.0
2006-10-03 16:24:00,1.12073,1.12073,1.12057,1.12057,102099996.0
2006-10-03 16:25:00,1.12053,1.12053,1.12031,1.12039,122099999.0
2006-10-03 16:26:00,1.12045,1.1205,1.12038,1.12048,122199999.0
2006-10-03 16:27:00,1.1205,1.12062,1.12046,1.12062,126900000.0
2006-10-03 16:28:00,1.1206,1.1206,1.1206,1.1206,10400000.0
2006-10-03 16:29:00,1.12055,1.12066,1.12054,1.12061,101300000.0
2006-10-03 16:30:00,1.12063,1.1207,1.12058,1.12063,107999999.0
2006-10-03 16:31:00,1.12051,1.12062,1.12045,1.12054,72899999.0
2006-10-03 16:32:00,1.12051,1.12059,1.12045,1.1205,143989999.0
2006-10-03 16:33:00,1.12043,1.12045,1.12042,1.12045,29700001.0
2006-10-03 16:34:00,1.12036,1.12049,1.12033,1.12035,97600000.0
2006-10-03 16:35:00,1.12031,1.12031,1.12004,1.12007,30400000.0
2006-10-03 16:36:00,1.12007,1.12013,1.11988,1.11988,67199999.0
2006-10-03 16:37:00,1.11982,1.11982,1.11953,1.11961,121699999.0
2006-10-03 16:38:00,1.11957,1.11957,1.11938,1.1194,159400001.0
2006-10-03 16:39:00,1.11945,1.11965,1.11945,1.11965,94900001.0
2006-10-03 16:40:00,1.11964,1.11966,1.11964,1.11966,8800000.0
2006-10-03 16:41:00,1.11957,1.11972,1.11957,1.11968,84700000.0
2006-10-03 16:42:00,1.11977,1.11977,1.11968,1.11968,64000000.0
2006-10-03 16:43:00,1.11963,1.11971,1.1195,1.1195,70599998.0
2006-10-03 16:44:00,1.11941,1.11941,1.11919,1.11927,58899999.0
2006-10-03 16:45:00,1.11923,1.11929,1.11923,1.11929,21500001.0
2006-10-03 16:46:00,1.11926,1.11934,1.11926,1.11927,55799999.0
2006-10-03 16:47:00,1.11949,1.11953,1.11946,1.11952,64400000.0
2006-10-03 16:48:00,1.11948,1.11955,1.11944,1.11953,89899999.0
2006-10-03 16:49:00,1.11954,1.1196,1.11948,1.1196,151899999.0
2006-10-03 16:50:00,1.11959,1.11963,1.11947,1.11957,176799999.0
2006-10-03 16:51:00,1.11956,1.11956,1.1192,1.11929,95900001.0
2006-10-03 16:52:00,1.11934,1.11934,1.11924,1.11933,77800000.0
2006-10-03 16:53:00,1.11921,1.11921,1.11893,1.11893,21500000.0
2006-10-03 16:54:00,1.11892,1.11903,1.11892,1.11895,98500002.0
2006-10-03 16:55:00,1.11904,1.11921,1.11904,1.1192,153700001.0
2006-10-03 16:56:00,1.11913,1.11913,1.11892,1.11896,111099999.0
2006-10-03 16:57:00,1.11904,1.11944,1.11904,1.11943,76300001.0
2006-10-03 16:58:00,1.11936,1.11936,1.1192,1.1193,40900000.0
2006-10-03 16:59:00,1.11934,1.11951,1.11934,1.1195,89000000.0
2006-10-03 17:00:00,1.11954,1.11954,1.11927,1.11947,135600002.0
2006-10-03 17:01:00,1.11965,1.11977,1.11965,1.11977,55300000.0
2006-10-03 17:02:00,1.12002,1.12022,1.12002,1.12013,53499998.0
2006-10-03 17:03:00,1.1202,1.12028,1.12018,1.12023,195399999.0
2006-10-03 17:04:00,1.12015,1.12027,1.12015,1.12027,46300000.0
2006-10-03 17:05:00,1.12035,1.12042,1.12023,1.12036,162600002.0
2006-10-03 17:06:00,1.12027,1.12037,1.12026,1.12027,117000001.0
2006-10-03 17:07:00,1.12027,1.12027,1.12016,1.12016,29200001.0
2006-10-03 17:08:00,1.12016,1.12026,1.12016,1.12026,67400000.0
2006-10-03 17:09:00,1.12032,1.12058,1.12024,1.12058,101300000.0
2006-10-03 17:10:00,1.12065,1.12098,1.12061,1.12098,78299998.0
2006-10-03 17:11:00,1.12083,1.12083,1.12072,1.12073,85400001.0
2006-10-03 17:12:00,1.12084,1.12105,1.12084,1.12105,96399999.0
2006-10-03 17:13:00,1.12104,1.12109,1.12094,1.12094,124500002.0
2006-10-03 17:14:00,1.1208,1.1208,1.12078,1.12079,49700000.0
2006-10-03 17:15:00,1.1208,1.1208,1.12064,1.12068,82799999.0
2006-10-03 17:16:00,1.1207,1.1207,1.12065,1.12065,33400000.0
2006-10-03 17:17:00,1.12073,1.12079,1.12069,1.12073,74899999.0
2006-10-03 17:18:00,1.12091,1.12091,1.12069,1.12073,115899998.0
2006-10-03 17:19:00,1.12087,1.1211,1.12086,1.12102,85600001.0
2006-10-03 17:20:00,1.12093,1.12106,1.12091,1.12106,188099998.0
2006-10-03 17:21:00,1.12102,1.12105,1.12099,1.12102,67000001.0
2006-10-03 17:22:00,1.12094,1.12094,1.12078,1.12078,48300000.0
2006-10-03 17:23:00,1.12086,1.12086,1.1207,1.1207,118999999.0
2006-10-03 17:24:00,1.12079,1.12079,1.12069,1.1207,90999997.0
2006-10-03 17:25:00,1.12074,1.12076,1.12074,1.12076,68599998.0
2006-10-03 17:26:00,1.12082,1.12092,1.1208,1.12085,157399998.0
2006-10-03 17:27:00,1.12082,1.12082,1.12076,1.12076,45900002.0
2006-10-03 17:28:00,1.12058,1.12058,1.1205,1.12052,39000000.0
2006-10-03 17:29:00,1.1205,1.1205,1.1205,1.1205,4000000.0
2006-10-03 17:30:00,1.12041,1.12041,1.12018,1.12019,59800000.0
2006-10-03 17:31:00,1.12017,1.12017,1.12011,1.12011,77099999.0
2006-10-03 17:32:00,1.12009,1.12027,1.12009,1.12027,76600000.0
2006-10-03 17:33:00,1.12032,1.12034,1.12026,1.12033,63000001.0
2006-10-03 17:34:00,1.12028,1.12037,1.12026,1.1203,47500000.0
2006-10-03 17:35:00,1.12027,1.12036,1.12027,1.12033,103999999.0
2006-10-03 17:36:00,1.12043,1.12051,1.12042,1.12045,131599999.0
2006-10-03 17:37:00,1.12046,1.12047,1.12039,1.12045,52300000.0
2006-10-03 17:38:00,1.1207,1.12088,1.12063,1.12087,119499999.0
2006-10-03 17:39:00,1.12079,1.12079,1.12045,1.12052,59500001.0
2006-10-03 17:40:00,1.12072,1.12086,1.12053,1.12053,145500001.0
2006-10-03 17:41:00,1.1205,1.12052,1.12032,1.12032,80200002.0
2006-10-03 17:42:00,1.12024,1.12025,1.11996,1.11998,157700003.0
2006-10-03 17:43:00,1.11988,1.11999,1.11982,1.11992,153800003.0
2006-10-03 17:44:00,1.11992,1.12008,1.11992,1.12008,67800000.0
2006-10-03 17:45:00,1.12006,1.12006,1.12001,1.12004,85900000.0
2006-10-03 17:46:00,1.12,1.12016,1.12,1.12016,105099999.0
2006-10-03 17:47:00,1.12018,1.12033,1.12014,1.12023,78700000.0
2006-10-03 17:48:00,1.12031,1.12034,1.12022,1.12022,16800000.0
2006-10-03 17:49:00,1.1202,1.1202,1.12017,1.12017,3200000.0
2006-10-03 17:50:00,1.12014,1.12014,1.12003,1.12005,80399998.0
2006-10-03 17:51:00,1.12017,1.12032,1.12017,1.1202,36900000.0
2006-10-03 17:52:00,1.1203,1.12043,1.12024,1.12041,74700000.0
2006-10-03 17:53:00,1.12031,1.12043,1.12031,1.12031,120199999.0
2006-10-03 17:54:00,1.12033,1.1205,1.1203,1.1205,65499998.0
2006-10-03 17:55:00,1.12052,1.12071,1.12052,1.1207,84500000.0
2006-10-03 17:56:00,1.12066,1.12088,1.12062,1.12075,165499996.0
2006-10-03 17:57:00,1.12073,1.12086,1.12066,1.12071,108199999.0
2006-10-03 17:58:00,1.12067,1.12072,1.12062,1.12067,100899999.0
2006-10-03 17:59:00,1.1207,1.12083,1.1207,1.1207,43200000.0
2006-10-03 18:00:00,1.12078,1.12095,1.12078,1.12095,72999999.0
2006-10-03 18:01:00,1.1209,1.12094,1.12078,1.12082,553099997.0
2006-10-03 18:02:00,1.12087,1.12093,1.12081,1.12083,717990001.0
2006-10-03 18:03:00,1.12081,1.1209,1.12078,1.12079,646399997.0
2006-10-03 18:04:00,1.12075,1.12076,1.12052,1.12052,753100008.0
2006-10-03 18:05:00,1.12055,1.12065,1.12047,1.12057,1062800003.0
2006-10-03 18:06:00,1.12056,1.12061,1.12047,1.12059,818299998.0
2006-10-03 18:07:00,1.12059,1.1207,1.12052,1.12057,984300012.0
2006-10-03 18:08:00,1.12058,1.12076,1.12054,1.12065,920100005.0
2006-10-03 18:09:00,1.1206,1.1206,1.12035,1.12035,369099998.0
2006-10-03 18:10:00,1.12035,1.12043,1.12018,1.12033,537899999.0
2006-10-03 18:11:00,1.12046,1.12052,1.12026,1.12052,968199998.0
2006-10-03 18:12:00,1.12048,1.12048,1.12027,1.12027,50200001.0
2006-10-03 18:13:00,1.1203,1.12035,1.12025,1.12035,413100000.0
2006-10-03 18:14:00,1.1204,1.12048,1.12034,1.12048,495599999.0
2006-10-03 18:15:00,1.12053,1.12073,1.12051,1.12071,830000006.0
2006-10-03 18:16:00,1.12087,1.12108,1.12087,1.12094,513299997.0
2006-10-03 18:17:00,1.12087,1.12093,1.12073,1.1209,911300003.0
2006-10-03 18:18:00,1.12091,1.12103,1.12088,1.12088,630300000.0
2006-10-03 18:19:00,1.12095,1.12103,1.12088,1.1209,142300001.0
2006-10-03 18:20:00,1.12086,1.12088,1.12072,1.12075,854400000.0
2006-10-03 18:21:00,1.12085,1.12105,1.12085,1.12102,176999998.0
2006-10-03 18:22:00,1.12107,1.12115,1.12099,1.12114,285799997.0
2006-10-03 18:23:00,1.12114,1.1212,1.12103,1.12103,424990003.0
2006-10-03 18:24:00,1.121,1.12108,1.12092,1.12098,522100001.0
2006-10-03 18:25:00,1.12096,1.12108,1.12089,1.12108,372600001.0
2006-10-03 18:26:00,1.12103,1.12113,1.12097,1.12104,869099994.0
2006-10-03 18:27:00,1.1211,1.1211,1.12105,1.12107,572799999.0
2006-10-03 18:28:00,1.12112,1.12132,1.12108,1.12128,448200005.0
2006-10-03 18:29:00,1.12133,1.12146,1.12133,1.12133,424800004.0
2006-10-03 18:30:00,1.12128,1.12132,1.12117,1.12128,858100001.0
2006-10-03 18:31:00,1.12129,1.12131,1.12119,1.12122,643000000.0
2006-10-03 18:32:00,1.12124,1.12136,1.12119,1.12125,439100000.0
2006-10-03 18:33:00,1.12123,1.12132,1.12118,1.12122,472599993.0
2006-10-03 18:34:00,1.12121,1.1213,1.12113,1.1213,245800000.0
2006-10-03 18:35:00,1.12132,1.12132,1.12114,1.12128,602900003.0
2006-10-03 18:36:00,1.1211,1.1211,1.12096,1.12098,365800001.0
2006-10-03 18:37:00,1.12092,1.12098,1.12088,1.12098,57700000.0
2006-10-03 18:38:00,1.12104,1.12118,1.12101,1.12118,235400004.0
2006-10-03 18:39:00,1.1212,1.12121,1.12112,1.12115,192499997.0
2006-10-03 18:40:00,1.12118,1.12129,1.12114,1.12117,710699999.0
2006-10-03 18:41:00,1.12117,1.12133,1.12109,1.12109,273000003.0
2006-10-03 18:42:00,1.12104,1.12116,1.12093,1.1211,546000000.0
2006-10-03 18:43:00,1.12115,1.12127,1.12108,1.12108,537399996.0
2006-10-03 18:44:00,1.12112,1.12126,1.12101,1.12104,270100001.0
2006-10-03 18:45:00,1.12108,1.12114,1.12104,1.12107,406399999.0
2006-10-03 18:46:00,1.12108,1.12109,1.12101,1.12109,269000001.0
2006-10-03 18:47:00,1.12112,1.12112,1.12106,1.12106,1600000.0
2006-10-03 18:48:00,1.12112,1.1213,1.12112,1.12122,95100001.0
2006-10-03 18:49:00,1.12118,1.12118,1.12105,1.12105,53800001.0
2006-10-03 18:50:00,1.12105,1.12112,1.12099,1.12112,126600001.0
2006-10-03 18:51:00,1.12111,1.12121,1.12111,1.12114,172100002.0
2006-10-03 18:52:00,1.12116,1.12118,1.1211,1.12115,235500003.0
2006-10-03 18:53:00,1.12113,1.12118,1.12103,1.12105,643100000.0
2006-10-03 18:54:00,1.12102,1.12102,1.12088,1.12088,246399999.0
2006-10-03 18:55:00,1.1208,1.1208,1.12059,1.12059,569800003.0
2006-10-03 18:56:00,1.12055,1.12073,1.12055,1.12067,255700002.0
2006-10-03 18:57:00,1.12069,1.12073,1.12064,1.12064,285300001.0
2006-10-03 18:58:00,1.12069,1.12072,1.1206,1.1206,99700000.0
2006-10-03 18:59:00,1.12067,1.12088,1.12067,1.1208,581400002.0
2006-10-03 19:00:00,1.12082,1.12093,1.12078,1.12091,300499999.0
2006-10-03 19:01:00,1.12085,1.1209,1.12085,1.1209,42800000.0
2006-10-03 19:02:00,1.1209,1.1209,1.12085,1.1209,250899996.0
2006-10-03 19:03:00,1.12093,1.12107,1.12092,1.12095,374000000.0
2006-10-03 19:04:00,1.12102,1.12112,1.12095,1.121,237500006.0
2006-10-03 19:05:00,1.12098,1.12101,1.12084,1.12084,360200004.0
2006-10-03 19:06:00,1.12085,1.12093,1.12081,1.12087,428600001.0
2006-10-03 19:07:00,1.1209,1.12094,1.12087,1.12087,90500000.0
2006-10-03 19:08:00,1.12081,1.12081,1.12054,1.12067,636400002.0
2006-10-03 19:09:00,1.12063,1.12063,1.12045,1.1205,596600002.0
2006-10-03 19:10:00,1.12055,1.12055,1.1205,1.1205,101199999.0
2006-10-03 19:11:00,1.12055,1.12065,1.12049,1.12065,381600000.0
2006-10-03 19:12:00,1.12067,1.12072,1.12062,1.12065,324600006.0
2006-10-03 19:13:00,1.12064,1.12067,1.1206,1.1206,166000000.0
2006-10-03 19:14:00,1.12057,1.12073,1.12057,1.12073,333400001.0
2006-10-03 19:15:00,1.12067,1.12067,1.12051,1.12058,414100004.0
2006-10-03 19:16:00,1.12062,1.12069,1.12061,1.12061,331900001.0
2006-10-03 19:17:00,1.1206,1.12073,1.12058,1.1207,320300000.0
2006-10-03 19:18:00,1.12068,1.12069,1.12054,1.12061,516199996.0
2006-10-03 19:19:00,1.12057,1.12068,1.12057,1.12068,205399999.0
2006-10-03 19:20:00,1.1207,1.1207,1.12065,1.12065,157000003.0
2006-10-03 19:21:00,1.12071,1.12078,1.12071,1.12076,171300003.0
2006-10-03 19:22:00,1.1208,1.1208,1.12072,1.12075,185200001.0
2006-10-03 19:23:00,1.12077,1.1208,1.12077,1.1208,26300000.0
2006-10-03 19:24:00,1.12085,1.12088,1.12078,1.12088,64000001.0
2006-10-03 19:25:00,1.1208,1.1208,1.1208,1.1208,115900003.0
2006-10-03 19:26:00,1.12076,1.12076,1.12069,1.12069,65600000.0
2006-10-03 19:27:00,1.12074,1.12096,1.12074,1.12092,300899999.0
2006-10-03 19:28:00,1.12099,1.12108,1.12096,1.12096,208600001.0
2006-10-03 19:29:00,1.12094,1.12103,1.12082,1.12082,149500000.0
2006-10-03 19:30:00,1.12087,1.12087,1.12073,1.12073,133600000.0
2006-10-03 19:31:00,1.12069,1.12069,1.12061,1.12061,47100000.0
2006-10-03 19:32:00,1.12058,1.1207,1.12058,1.12061,112200002.0
2006-10-03 19:33:00,1.12053,1.12056,1.1204,1.1204,351700002.0
2006-10-03 19:34:00,1.1204,1.12048,1.1204,1.12048,66699998.0
2006-10-03 19:35:00,1.1204,1.12043,1.12033,1.12038,79900000.0
2006-10-03 19:36:00,1.12035,1.12035,1.12016,1.12022,129899999.0
2006-10-03 19:37:00,1.12021,1.12032,1.12015,1.12025,505599998.0
2006-10-03 19:38:00,1.12022,1.12028,1.12013,1.12015,165999999.0
2006-10-03 19:39:00,1.12017,1.12033,1.12017,1.12028,444000001.0
2006-10-03 19:40:00,1.12034,1.12034,1.12025,1.12027,253499997.0
2006-10-03 19:41:00,1.12019,1.12019,1.12015,1.12019,245999998.0
2006-10-03 19:42:00,1.12019,1.12025,1.12016,1.12019,118000000.0
2006-10-03 19:43:00,1.12027,1.12027,1.12012,1.12013,123100001.0
2006-10-03 19:44:00,1.12016,1.12019,1.12016,1.12017,47800000.0
2006-10-03 19:45:00,1.12022,1.12027,1.12017,1.12017,93800002.0
2006-10-03 19:46:00,1.12023,1.12027,1.12019,1.12022,99999999.0
2006-10-03 19:47:00,1.12023,1.12027,1.12023,1.12027,27900000.0
2006-10-03 19:48:00,1.12027,1.12029,1.1202,1.1202,80799999.0
2006-10-03 19:49:00,1.12025,1.12032,1.12022,1.12022,182100001.0
2006-10-03 19:50:00,1.1202,1.1202,1.12015,1.1202,103599998.0
2006-10-03 19:51:00,1.12017,1.1202,1.12017,1.1202,28700000.0
2006-10-03 19:52:00,1.12015,1.12028,1.12015,1.12017,81700000.0
2006-10-03 19:53:00,1.12022,1.12033,1.12022,1.12022,131400001.0
2006-10-03 19:54:00,1.12017,1.12019,1.12015,1.12017,79700000.0
2006-10-03 19:55:00,1.12024,1.12024,1.11994,1.11994,70200002.0
2006-10-03 19:56:00,1.12013,1.12013,1.12,1.12,264400000.0
2006-10-03 19:57:00,1.11999,1.12003,1.11996,1.11997,222499997.0
2006-10-03 19:58:00,1.11995,1.11998,1.11989,1.11998,49600000.0
2006-10-03 19:59:00,1.12002,1.1201,1.12002,1.12004,122500001.0
2006-10-03 20:00:00,1.1201,1.12018,1.1201,1.12018,33899999.0
2006-10-03 20:01:00,1.12013,1.12018,1.12013,1.12013,57500001.0
2006-10-03 20:02:00,1.12012,1.12017,1.12005,1.12013,51100000.0
2006-10-03 20:03:00,1.12018,1.12018,1.12003,1.12007,617800005.0
2006-10-03 20:04:00,1.12013,1.12013,1.12005,1.12006,154599997.0
2006-10-03 20:05:00,1.12008,1.12018,1.12003,1.12005,111900000.0
2006-10-03 20:06:00,1.12009,1.12009,1.12005,1.12005,171900001.0
2006-10-03 20:07:00,1.11986,1.1201,1.11971,1.11991,238900003.0
2006-10-03 20:08:00,1.12005,1.12012,1.12004,1.12007,342799999.0
2006-10-03 20:09:00,1.12002,1.12023,1.12002,1.12012,205399999.0
2006-10-03 20:10:00,1.12012,1.12015,1.1201,1.1201,67800000.0
2006-10-03 20:11:00,1.12012,1.12026,1.12012,1.1202,200900000.0
2006-10-03 20:12:00,1.12023,1.12039,1.12023,1.12031,447700003.0
2006-10-03 20:13:00,1.12035,1.12036,1.12029,1.12032,175099999.0
2006-10-03 20:14:00,1.12025,1.12033,1.12025,1.1203,196500000.0
2006-10-03 20:15:00,1.12037,1.12046,1.1203,1.12039,500800001.0
2006-10-03 20:16:00,1.1204,1.12045,1.12035,1.12038,670100004.0
2006-10-03 20:17:00,1.12038,1.12047,1.12033,1.12045,285700001.0
2006-10-03 20:18:00,1.12049,1.12053,1.12046,1.12052,184999999.0
2006-10-03 20:19:00,1.12049,1.12054,1.12047,1.12053,97200001.0
2006-10-03 20:20:00,1.12051,1.12055,1.1204,1.1204,307500000.0
2006-10-03 20:21:00,1.1204,1.12051,1.12037,1.12039,412589997.0
2006-10-03 20:22:00,1.1204,1.12041,1.12028,1.12029,328700003.0
2006-10-03 20:23:00,1.12034,1.12041,1.12029,1.12037,492699998.0
2006-10-03 20:24:00,1.12041,1.12054,1.12041,1.12049,302600000.0
2006-10-03 20:25:00,1.12068,1.12068,1.12056,1.12063,148300003.0
2006-10-03 20:26:00,1.12061,1.12063,1.12054,1.1206,142200001.0
2006-10-03 20:27:00,1.12062,1.12075,1.12062,1.12065,208400000.0
2006-10-03 20:28:00,1.12063,1.12074,1.12059,1.12061,709199998.0
2006-10-03 20:29:00,1.12057,1.12066,1.12055,1.12064,381589998.0
2006-10-03 20:30:00,1.1206,1.12071,1.1206,1.1207,300100001.0
2006-10-03 20:31:00,1.12072,1.12072,1.12055,1.12055,352200001.0
2006-10-03 20:32:00,1.12053,1.12066,1.12053,1.12058,296100004.0
2006-10-03 20:33:00,1.1205,1.1206,1.1205,1.12056,218499999.0
2006-10-03 20:34:00,1.12053,1.12066,1.12053,1.12062,171699995.0
2006-10-03 20:35:00,1.12067,1.12073,1.12062,1.12063,163300002.0
2006-10-03 20:36:00,1.12063,1.1207,1.12057,1.12067,396100000.0
2006-10-03 20:37:00,1.12065,1.12065,1.12058,1.1206,231100000.0
2006-10-03 20:38:00,1.12059,1.12066,1.12056,1.12066,249100001.0
2006-10-03 20:39:00,1.12065,1.12071,1.12057,1.12069,589099998.0
2006-10-03 20:40:00,1.12073,1.12082,1.12063,1.12063,343600002.0
2006-10-03 20:41:00,1.12064,1.12067,1.12053,1.12067,542200003.0
2006-10-03 20:42:00,1.12068,1.12068,1.12058,1.12062,493300004.0
2006-10-03 20:43:00,1.12062,1.12069,1.1206,1.12068,130800001.0
2006-10-03 20:44:00,1.1207,1.12079,1.12063,1.12072,87200002.0
2006-10-03 20:45:00,1.12067,1.12067,1.12058,1.12058,200199998.0
2006-10-03 20:46:00,1.12059,1.12072,1.12056,1.12072,213099998.0
2006-10-03 20:47:00,1.12077,1.12083,1.12075,1.12077,259500002.0
2006-10-03 20:48:00,1.1208,1.1208,1.12075,1.1208,72600003.0
2006-10-03 20:49:00,1.1208,1.12082,1.1207,1.1208,496100003.0
2006-10-03 20:50:00,1.12076,1.1208,1.12076,1.1208,169600002.0
2006-10-03 20:51:00,1.12082,1.12082,1.12071,1.12082,114200004.0
2006-10-03 20:52:00,1.12087,1.12092,1.12087,1.12088,107800001.0
2006-10-03 20:53:00,1.12079,1.12081,1.12068,1.12073,189299999.0
2006-10-03 20:54:00,1.1208,1.12085,1.12067,1.12074,501200003.0
2006-10-03 20:55:00,1.1208,1.1208,1.12068,1.12079,194000000.0
2006-10-03 20:56:00,1.12077,1.1208,1.12066,1.1208,513800005.0
2006-10-03 20:57:00,1.1208,1.12095,1.1208,1.12095,358300000.0
2006-10-03 20:58:00,1.12099,1.12111,1.12098,1.12108,245600000.0
2006-10-03 20:59:00,1.12105,1.12141,1.12105,1.12133,268200003.0
2006-10-03 21:00:00,1.12121,1.12141,1.12121,1.12138,947600011.0
2006-10-03 21:01:00,1.12126,1.12137,1.12122,1.12123,789500001.0
2006-10-03 21:02:00,1.12117,1.12131,1.12117,1.12131,90099999.0
2006-10-03 21:03:00,1.12144,1.12146,1.12131,1.12135,565200003.0
2006-10-03 21:04:00,1.12137,1.12143,1.12126,1.12128,751899996.0
2006-10-03 21:05:00,1.12127,1.12135,1.12115,1.12123,891900001.0
2006-10-03 21:06:00,1.12127,1.12127,1.12118,1.12118,100600000.0
2006-10-03 21:07:00,1.1212,1.12125,1.1211,1.12113,693500008.0
2006-10-03 21:08:00,1.1211,1.12124,1.1211,1.1212,251300000.0
2006-10-03 21:09:00,1.12111,1.12119,1.12111,1.12119,122400000.0
2006-10-03 21:10:00,1.12122,1.1213,1.12118,1.1213,399200005.0
2006-10-03 21:11:00,1.12128,1.12128,1.12115,1.12117,326099997.0
2006-10-03 21:12:00,1.12122,1.1213,1.1212,1.1212,441899998.0
2006-10-03 21:13:00,1.12123,1.12126,1.12112,1.12122,417800002.0
2006-10-03 21:14:00,1.12128,1.12128,1.12115,1.12118,205000002.0
2006-10-03 21:15:00,1.12117,1.12134,1.12117,1.12134,111100003.0
2006-10-03 21:16:00,1.12135,1.12142,1.12134,1.12135,115400001.0
2006-10-03 21:17:00,1.12143,1.12154,1.12136,1.12147,83700000.0
2006-10-03 21:18:00,1.12148,1.1215,1.12141,1.12142,95700003.0
2006-10-03 21:19:00,1.12115,1.1212,1.12105,1.12105,115900000.0
2006-10-03 21:20:00,1.12137,1.12138,1.12137,1.12138,14300000.0
2006-10-03 21:21:00,1.1214,1.1214,1.1214,1.1214,33499999.0
2006-10-03 21:22:00,1.12143,1.12143,1.12138,1.1214,74400000.0
2006-10-03 21:23:00,1.1214,1.1215,1.1214,1.1215,43800000.0
2006-10-03 21:24:00,1.12142,1.12142,1.12138,1.12139,31000000.0
2006-10-03 21:25:00,1.12153,1.12158,1.12153,1.12158,27100001.0
2006-10-03 21:26:00,1.12156,1.12156,1.12144,1.12146,69800000.0
2006-10-03 21:27:00,1.12145,1.12149,1.12144,1.12149,133600003.0
2006-10-03 21:28:00,1.1215,1.12157,1.12145,1.1215,301499996.0
2006-10-03 21:29:00,1.1215,1.1215,1.12145,1.12145,172199999.0
2006-10-03 21:30:00,1.1215,1.1215,1.12145,1.1215,102299996.0
2006-10-03 21:31:00,1.12153,1.12161,1.12148,1.12148,213499999.0
2006-10-03 21:32:00,1.1216,1.1216,1.12153,1.1216,181600002.0
2006-10-03 21:33:00,1.12168,1.12176,1.12164,1.12165,222699999.0
2006-10-03 21:34:00,1.12168,1.12168,1.12162,1.12162,149500001.0
2006-10-03 21:35:00,1.12163,1.12165,1.1215,1.12158,68400002.0
2006-10-03 21:36:00,1.12159,1.12167,1.12158,1.12158,101600003.0
2006-10-03 21:37:00,1.12179,1.12201,1.12179,1.12201,84700001.0
2006-10-03 21:38:00,1.12197,1.12205,1.12194,1.12194,111300001.0
2006-10-03 21:39:00,1.12192,1.12202,1.12181,1.1219,343700003.0
2006-10-03 21:40:00,1.12192,1.12197,1.12176,1.12186,267099999.0
2006-10-03 21:41:00,1.12195,1.12198,1.12194,1.12198,53400000.0
2006-10-03 21:42:00,1.122,1.12205,1.1219,1.12199,153700004.0
2006-10-03 21:43:00,1.12197,1.12197,1.12186,1.1219,76800001.0
2006-10-03 21:44:00,1.12193,1.12204,1.12191,1.12201,90000000.0
2006-10-03 21:45:00,1.1218,1.12197,1.12168,1.12197,117100000.0
2006-10-03 21:46:00,1.12198,1.12201,1.12187,1.12187,211500000.0
2006-10-03 21:47:00,1.12185,1.12205,1.12185,1.12195,182100001.0
2006-10-03 21:48:00,1.122,1.122,1.12195,1.122,133500002.0
2006-10-03 21:49:00,1.12197,1.12203,1.12192,1.12192,35100001.0
2006-10-03 21:50:00,1.12187,1.12194,1.12187,1.1219,66600000.0
2006-10-03 21:51:00,1.12193,1.12196,1.12192,1.12193,171900001.0
2006-10-03 21:52:00,1.12192,1.12198,1.12192,1.12193,114799999.0
2006-10-03 21:53:00,1.12193,1.12215,1.12193,1.12215,103699998.0
2006-10-03 21:54:00,1.12217,1.12217,1.12205,1.12205,232200002.0
2006-10-03 21:55:00,1.12211,1.12218,1.1221,1.12218,75600001.0
2006-10-03 21:56:00,1.12211,1.1222,1.12211,1.12215,35899999.0
2006-10-03 21:57:00,1.12206,1.12225,1.12206,1.12225,35799999.0
2006-10-03 21:58:00,1.12213,1.12226,1.12213,1.12221,85299998.0
2006-10-03 21:59:00,1.12211,1.12227,1.12211,1.1222,136100000.0
2006-10-03 22:00:00,1.12218,1.1222,1.12204,1.1221,225999998.0
2006-10-03 22:01:00,1.12219,1.12226,1.12217,1.12217,202699999.0
2006-10-03 22:02:00,1.12215,1.12225,1.12215,1.12215,381800004.0
2006-10-03 22:03:00,1.12215,1.1222,1.12215,1.1222,216600001.0
2006-10-03 22:04:00,1.12225,1.12225,1.12215,1.1222,66600001.0
2006-10-03 22:05:00,1.12218,1.1222,1.12214,1.12214,72500002.0
2006-10-03 22:06:00,1.12215,1.12225,1.12215,1.1222,153800001.0
2006-10-03 22:07:00,1.12225,1.12225,1.12215,1.12225,111400001.0
2006-10-03 22:08:00,1.12223,1.12223,1.12214,1.12223,202700003.0
2006-10-03 22:09:00,1.12216,1.12229,1.12212,1.12225,136299999.0
2006-10-03 22:10:00,1.12223,1.12223,1.12216,1.12218,132599999.0
2006-10-03 22:11:00,1.12218,1.12218,1.12205,1.12205,65100001.0
2006-10-03 22:12:00,1.12202,1.12219,1.12202,1.12209,86000001.0
2006-10-03 22:13:00,1.12212,1.12221,1.12212,1.12217,12800000.0
2006-10-03 22:14:00,1.12227,1.12227,1.12205,1.12213,85700000.0
2006-10-03 22:15:00,1.12219,1.12224,1.12215,1.12217,185900002.0
2006-10-03 22:16:00,1.12214,1.12214,1.12208,1.1221,135600000.0
2006-10-03 22:17:00,1.122,1.12205,1.12195,1.12205,56300000.0
2006-10-03 22:18:00,1.12207,1.12212,1.12207,1.12209,64700000.0
2006-10-03 22:19:00,1.12203,1.1221,1.12203,1.12208,45600000.0
2006-10-03 22:20:00,1.12205,1.1221,1.12174,1.12194,170399999.0
2006-10-03 22:21:00,1.12213,1.12213,1.12199,1.12203,229599999.0
2006-10-03 22:22:00,1.12205,1.12215,1.12205,1.12205,87300001.0
2006-10-03 22:23:00,1.12201,1.12205,1.12167,1.12167,136999999.0
2006-10-03 22:24:00,1.1221,1.12215,1.1221,1.12215,173900000.0
2006-10-03 22:25:00,1.12215,1.12215,1.12205,1.12205,107600002.0
2006-10-03 22:26:00,1.1221,1.12215,1.1221,1.12215,13500000.0
2006-10-03 22:27:00,1.12209,1.12212,1.12201,1.12202,379400001.0
2006-10-03 22:28:00,1.12197,1.12203,1.12194,1.12194,57100000.0
2006-10-03 22:29:00,1.12198,1.12201,1.1219,1.12193,267999998.0
2006-10-03 22:30:00,1.12193,1.12201,1.1219,1.12201,107000002.0
2006-10-03 22:31:00,1.12208,1.12215,1.12201,1.1221,77800001.0
2006-10-03 22:32:00,1.12204,1.12204,1.12192,1.12193,160100003.0
2006-10-03 22:33:00,1.12204,1.12204,1.12193,1.12193,187100004.0
2006-10-03 22:34:00,1.12187,1.12201,1.12185,1.12197,225000002.0
2006-10-03 22:35:00,1.12205,1.12205,1.122,1.122,125500000.0
2006-10-03 22:36:00,1.12201,1.12204,1.12189,1.12192,49500000.0
2006-10-03 22:37:00,1.12195,1.122,1.1219,1.1219,193300001.0
2006-10-03 22:38:00,1.12189,1.12197,1.12178,1.12196,108400002.0
2006-10-03 22:39:00,1.12207,1.12214,1.12206,1.12206,136200001.0
2006-10-03 22:40:00,1.12207,1.1221,1.12202,1.12202,19200000.0
2006-10-03 22:41:00,1.12205,1.12205,1.122,1.122,31300000.0
2006-10-03 22:42:00,1.122,1.122,1.1219,1.1219,27900000.0
2006-10-03 22:43:00,1.12187,1.12207,1.12185,1.12207,363600002.0
2006-10-03 22:44:00,1.1221,1.12215,1.12205,1.12205,148099999.0
2006-10-03 22:45:00,1.12209,1.12216,1.12209,1.12216,2400000.0
2006-10-03 22:46:00,1.12223,1.12223,1.1221,1.1222,113500001.0
2006-10-03 22:47:00,1.12213,1.12213,1.12203,1.12211,77599999.0
2006-10-03 22:48:00,1.12208,1.12208,1.12196,1.12196,98000000.0
2006-10-03 22:49:00,1.12204,1.12207,1.12198,1.12198,86100001.0
2006-10-03 22:50:00,1.12198,1.122,1.12192,1.12193,67200002.0
2006-10-03 22:51:00,1.1221,1.12216,1.12207,1.12207,82300000.0
2006-10-03 22:52:00,1.12204,1.12205,1.12192,1.12197,139300001.0
2006-10-03 22:53:00,1.12203,1.12209,1.12192,1.12197,108200000.0
2006-10-03 22:54:00,1.12195,1.122,1.12195,1.12195,42100001.0
2006-10-03 22:55:00,1.12202,1.12212,1.12196,1.12205,176700001.0
2006-10-03 22:56:00,1.12206,1.12207,1.12191,1.12207,98899999.0
2006-10-03 22:57:00,1.12198,1.12208,1.12195,1.12198,111499998.0
2006-10-03 22:58:00,1.12207,1.12207,1.12188,1.12206,83100000.0
2006-10-03 22:59:00,1.12203,1.12203,1.12175,1.12178,92499999.0
2006-10-03 23:00:00,1.12153,1.12162,1.12153,1.12162,5600000.0
2006-10-03 23:01:00,1.1219,1.12205,1.12189,1.12196,60100000.0
2006-10-03 23:02:00,1.12183,1.12201,1.12167,1.12201,58999998.0
2006-10-03 23:03:00,1.1221,1.12216,1.1217,1.1217,43400000.0
2006-10-03 23:04:00,1.12193,1.12195,1.12185,1.12188,107699999.0
2006-10-03 23:05:00,1.1219,1.12192,1.12178,1.1219,92599999.0
2006-10-03 23:06:00,1.122,1.12205,1.1219,1.122,191500001.0
2006-10-03 23:07:00,1.122,1.12214,1.12194,1.12214,122000001.0
2006-10-03 23:08:00,1.12219,1.12225,1.12213,1.12221,115400000.0
2006-10-03 23:09:00,1.12223,1.12226,1.12211,1.12219,105599999.0
2006-10-03 23:10:00,1.12216,1.12222,1.12206,1.12206,100000000.0
2006-10-03 23:11:00,1.12204,1.12224,1.12204,1.12224,27100001.0
2006-10-03 23:12:00,1.12211,1.12211,1.12185,1.12191,89100000.0
2006-10-03 23:13:00,1.12187,1.12192,1.12177,1.12192,72499999.0
2006-10-03 23:14:00,1.12193,1.12193,1.12183,1.12183,39000000.0
2006-10-03 23:15:00,1.12188,1.12188,1.12178,1.1218,80799999.0
2006-10-03 23:16:00,1.12182,1.12197,1.12182,1.12193,163300000.0
2006-10-03 23:17:00,1.12191,1.12195,1.1218,1.12181,78999998.0
2006-10-03 23:18:00,1.12195,1.12207,1.12195,1.122,40900000.0
2006-10-03 23:19:00,1.12213,1.12227,1.12204,1.12205,173500001.0
2006-10-03 23:20:00,1.12199,1.12199,1.12184,1.12185,32700000.0
2006-10-03 23:21:00,1.12194,1.12201,1.12194,1.12201,18000000.0
2006-10-03 23:22:00,1.122,1.12208,1.1219,1.122,81600000.0
2006-10-03 23:23:00,1.12205,1.12216,1.12205,1.12205,7200000.0
2006-10-03 23:24:00,1.12222,1.12231,1.1221,1.1221,126800003.0
2006-10-03 23:25:00,1.12223,1.12232,1.122,1.122,117999998.0
2006-10-03 23:26:00,1.12195,1.12209,1.12194,1.12207,122099999.0
2006-10-03 23:27:00,1.12209,1.12214,1.12205,1.12205,99100000.0
2006-10-03 23:28:00,1.12209,1.12225,1.12209,1.12217,159699999.0
2006-10-03 23:29:00,1.12221,1.12221,1.12217,1.12217,13600000.0
2006-10-03 23:30:00,1.1222,1.12225,1.1222,1.1222,36100000.0
2006-10-03 23:31:00,1.12227,1.12233,1.12227,1.12233,30400000.0
2006-10-03 23:32:00,1.12241,1.12246,1.12227,1.12246,166000000.0
2006-10-03 23:33:00,1.1226,1.1226,1.12228,1.12241,71600001.0
2006-10-03 23:34:00,1.12243,1.12243,1.12221,1.12233,131999997.0
2006-10-03 23:35:00,1.12235,1.12252,1.12217,1.12228,152200001.0
2006-10-03 23:36:00,1.12225,1.1223,1.12225,1.1223,12800000.0
2006-10-03 23:37:00,1.12217,1.12218,1.12217,1.12218,44300002.0
2006-10-03 23:38:00,1.12213,1.12231,1.12213,1.12228,85000002.0
2006-10-03 23:39:00,1.12228,1.12228,1.12219,1.12223,133299999.0
2006-10-03 23:40:00,1.12224,1.12232,1.12219,1.12222,121300001.0
2006-10-03 23:41:00,1.12214,1.12214,1.12195,1.12195,199600000.0
2006-10-03 23:42:00,1.12203,1.1222,1.12203,1.12217,78500000.0
2006-10-03 23:43:00,1.12218,1.12219,1.12212,1.12212,43800000.0
2006-10-03 23:44:00,1.12211,1.12226,1.12209,1.12219,116400002.0
2006-10-03 23:45:00,1.12231,1.12231,1.12221,1.12223,72499999.0
2006-10-03 23:46:00,1.12219,1.12222,1.12212,1.1222,101500000.0
2006-10-03 23:47:00,1.12223,1.12223,1.12222,1.12222,16700000.0
2006-10-03 23:48:00,1.1222,1.1222,1.12215,1.12215,17700000.0
2006-10-03 23:49:00,1.12215,1.1222,1.12213,1.12215,104199999.0
2006-10-03 23:50:00,1.12223,1.12223,1.12209,1.12212,51200000.0
2006-10-03 23:51:00,1.12216,1.1223,1.12216,1.1222,69899999.0
2006-10-03 23:52:00,1.1222,1.12224,1.12218,1.12218,28700000.0
2006-10-03 23:53:00,1.12233,1.12245,1.12219,1.12228,117900002.0
2006-10-03 23:54:00,1.12225,1.12241,1.12218,1.12231,94900000.0
2006-10-03 23:55:00,1.12227,1.12242,1.12218,1.12234,85799999.0
2006-10-03 23:56:00,1.12211,1.12214,1.12211,1.12213,47900000.0
2006-10-03 23:57:00,1.12215,1.12215,1.12215,1.12215,22300000.0
2006-10-03 23:58:00,1.12216,1.12225,1.12208,1.12217,61700000.0
2006-10-03 23:59:00,1.12209,1.12214,1.12209,1.12214,10400000.0
2006-10-04 00:00:00,1.1222,1.1222,1.122,1.12208,51800000.0
2006-10-04 00:01:00,1.12207,1.12213,1.12207,1.12212,85800001.0
2006-10-04 00:02:00,1.12212,1.12212,1.12199,1.12207,37300000.0
2006-10-04 00:03:00,1.1219,1.12218,1.1219,1.12218,119199999.0
2006-10-04 00:04:00,1.1221,1.1222,1.1221,1.12213,109999998.0
2006-10-04 00:05:00,1.12205,1.1221,1.12201,1.12209,50300000.0
2006-10-04 00:06:00,1.12202,1.12208,1.12202,1.12206,111400000.0
2006-10-04 00:07:00,1.12222,1.12235,1.12205,1.12208,114100000.0
2006-10-04 00:08:00,1.1224,1.1224,1.12218,1.12218,149599999.0
2006-10-04 00:09:00,1.12208,1.12208,1.12191,1.12199,36500001.0
2006-10-04 00:10:00,1.12194,1.12204,1.12194,1.12204,22200000.0
2006-10-04 00:11:00,1.12208,1.12208,1.122,1.12208,101500002.0
2006-10-04 00:12:00,1.12204,1.12206,1.12198,1.122,37500000.0
2006-10-04 00:13:00,1.12199,1.12199,1.12191,1.12192,97800000.0
2006-10-04 00:14:00,1.12198,1.12205,1.12195,1.122,196899998.0
2006-10-04 00:15:00,1.12198,1.12203,1.12189,1.12189,171700001.0
2006-10-04 00:16:00,1.12189,1.12193,1.12185,1.12187,53200000.0
2006-10-04 00:17:00,1.12191,1.12198,1.12191,1.12193,41500000.0
2006-10-04 00:18:00,1.12208,1.12215,1.12203,1.1221,142300002.0
2006-10-04 00:19:00,1.12205,1.12212,1.1219,1.12212,160800000.0
2006-10-04 00:20:00,1.12208,1.12209,1.12199,1.12202,28500000.0
2006-10-04 00:21:00,1.122,1.12205,1.12195,1.12205,117800000.0
2006-10-04 00:22:00,1.12205,1.12205,1.12193,1.12197,102499999.0
2006-10-04 00:23:00,1.122,1.12205,1.12195,1.122,79200000.0
2006-10-04 00:24:00,1.12205,1.12205,1.12195,1.122,53600000.0
2006-10-04 00:25:00,1.12197,1.12205,1.12193,1.122,56500000.0
2006-10-04 00:26:00,1.12196,1.12196,1.12183,1.12185,138200000.0
2006-10-04 00:27:00,1.12186,1.12186,1.12171,1.1218,57500000.0
2006-10-04 00:28:00,1.1218,1.1218,1.12175,1.1218,74700001.0
2006-10-04 00:29:00,1.12177,1.12185,1.12175,1.12175,134700002.0
2006-10-04 00:30:00,1.12175,1.1218,1.12172,1.12175,78599999.0
2006-10-04 00:31:00,1.1218,1.12187,1.1217,1.1217,72600000.0
2006-10-04 00:32:00,1.12174,1.12176,1.12174,1.12176,3200000.0
2006-10-04 00:33:00,1.12182,1.12186,1.12182,1.12186,27100000.0
2006-10-04 00:34:00,1.12195,1.12197,1.12183,1.12197,104200000.0
2006-10-04 00:35:00,1.12193,1.12193,1.1219,1.1219,5600000.0
2006-10-04 00:36:00,1.12183,1.12189,1.12175,1.12175,87100000.0
2006-10-04 00:37:00,1.12182,1.12191,1.12182,1.12191,48300000.0
2006-10-04 00:38:00,1.12185,1.1219,1.12182,1.12187,39100000.0
2006-10-04 00:39:00,1.12185,1.12185,1.12183,1.12183,76900001.0
2006-10-04 00:40:00,1.12187,1.12193,1.12187,1.1219,60300001.0
2006-10-04 00:41:00,1.1219,1.12195,1.1219,1.12195,17500000.0
2006-10-04 00:42:00,1.12199,1.12199,1.12196,1.12196,5600000.0
2006-10-04 00:43:00,1.1219,1.12205,1.12174,1.12205,111400001.0
2006-10-04 00:44:00,1.12192,1.12199,1.12192,1.12193,157899998.0
2006-10-04 00:45:00,1.1219,1.12195,1.12183,1.1219,83700000.0
2006-10-04 00:46:00,1.12194,1.12201,1.12194,1.12201,900000.0
2006-10-04 00:47:00,1.12198,1.12203,1.12186,1.12199,62700000.0
2006-10-04 00:48:00,1.12199,1.12199,1.12193,1.12198,91300000.0
2006-10-04 00:49:00,1.12196,1.12218,1.12196,1.12218,81500003.0
2006-10-04 00:50:00,1.12233,1.12233,1.12221,1.12221,154600001.0
2006-10-04 00:51:00,1.12213,1.12213,1.12188,1.12199,97000001.0
2006-10-04 00:52:00,1.12208,1.12212,1.12201,1.1221,127700000.0
2006-10-04 00:53:00,1.12212,1.12213,1.12203,1.12203,59500001.0
2006-10-04 00:54:00,1.12208,1.12213,1.12205,1.12206,50800000.0
2006-10-04 00:55:00,1.12215,1.12215,1.12201,1.12211,65800001.0
2006-10-04 00:56:00,1.12215,1.12218,1.12207,1.12216,29400001.0
2006-10-04 00:57:00,1.12218,1.12221,1.12198,1.12211,126399999.0
2006-10-04 00:58:00,1.12209,1.12216,1.12209,1.12216,21500001.0
2006-10-04 00:59:00,1.12217,1.12221,1.12214,1.12218,40000000.0
2006-10-04 01:00:00,1.12218,1.1223,1.12217,1.1223,117700001.0
2006-10-04 01:01:00,1.12222,1.12222,1.12208,1.12217,73800000.0
2006-10-04 01:02:00,1.1222,1.12225,1.12215,1.1222,75899998.0
2006-10-04 01:03:00,1.12223,1.12223,1.12208,1.12217,26700000.0
2006-10-04 01:04:00,1.1222,1.12225,1.12215,1.1222,67100000.0
2006-10-04 01:05:00,1.12225,1.12225,1.12205,1.1222,130200002.0
2006-10-04 01:06:00,1.12217,1.12224,1.12212,1.12224,107399998.0
2006-10-04 01:07:00,1.1222,1.1222,1.1222,1.1222,1600000.0
2006-10-04 01:08:00,1.1222,1.12225,1.12215,1.12225,106500001.0
2006-10-04 01:09:00,1.12225,1.12225,1.12225,1.12225,8000000.0
2006-10-04 01:10:00,1.12222,1.12222,1.12222,1.12222,4100000.0
2006-10-04 01:11:00,1.12218,1.12227,1.12212,1.12227,79000002.0
2006-10-04 01:12:00,1.12228,1.12228,1.12217,1.1222,58199998.0
2006-10-04 01:13:00,1.12215,1.12225,1.12215,1.12225,49499998.0
2006-10-04 01:14:00,1.12221,1.12221,1.12219,1.12219,57600002.0
2006-10-04 01:15:00,1.12227,1.12227,1.12217,1.12217,48700000.0
2006-10-04 01:16:00,1.12218,1.1222,1.12212,1.12215,81599999.0
2006-10-04 01:17:00,1.1223,1.1223,1.12225,1.1223,81800000.0
2006-10-04 01:18:00,1.12233,1.12233,1.12218,1.12218,62899999.0
2006-10-04 01:19:00,1.12213,1.12217,1.12213,1.12217,35600001.0
2006-10-04 01:20:00,1.12211,1.12224,1.12211,1.12213,30500000.0
2006-10-04 01:21:00,1.1221,1.12214,1.1221,1.12213,51000000.0
2006-10-04 01:22:00,1.12216,1.12227,1.12213,1.12225,113799999.0
2006-10-04 01:23:00,1.12225,1.12225,1.12211,1.12222,43990000.0
2006-10-04 01:24:00,1.1222,1.1222,1.12212,1.12212,23100000.0
2006-10-04 01:25:00,1.12222,1.12231,1.12218,1.12231,56300001.0
2006-10-04 01:26:00,1.1222,1.12221,1.12213,1.12215,99400002.0
2006-10-04 01:27:00,1.1222,1.1222,1.12213,1.12215,67500000.0
2006-10-04 01:28:00,1.12225,1.12225,1.12218,1.12218,34500000.0
2006-10-04 01:29:00,1.12225,1.12225,1.12213,1.1222,90900000.0
2006-10-04 01:30:00,1.12213,1.12215,1.12213,1.12215,4900000.0
2006-10-04 01:31:00,1.12218,1.12218,1.1221,1.12212,28700000.0
2006-10-04 01:32:00,1.12214,1.12221,1.12214,1.12221,43700002.0
2006-10-04 01:33:00,1.12217,1.12217,1.12211,1.12211,91400002.0
2006-10-04 01:34:00,1.12214,1.12214,1.12211,1.12211,29900000.0
2006-10-04 01:35:00,1.12221,1.12221,1.12214,1.12214,27500001.0
2006-10-04 01:36:00,1.12215,1.12215,1.12205,1.1221,36599999.0
2006-10-04 01:37:00,1.12203,1.1221,1.12203,1.1221,39099999.0
2006-10-04 01:38:00,1.12206,1.12219,1.12206,1.1221,82200000.0
2006-10-04 01:39:00,1.12208,1.12215,1.12208,1.12215,55500001.0
2006-10-04 01:40:00,1.122,1.12206,1.12189,1.12206,72999998.0
2006-10-04 01:41:00,1.12215,1.12215,1.12212,1.12212,36399999.0
2006-10-04 01:42:00,1.1221,1.1221,1.1221,1.1221,3200000.0
2006-10-04 01:43:00,1.12208,1.12211,1.12206,1.12211,71100002.0
2006-10-04 01:44:00,1.12199,1.12207,1.12199,1.12207,11400000.0
2006-10-04 01:45:00,1.1221,1.1221,1.1221,1.1221,17700000.0
2006-10-04 01:46:00,1.12205,1.12215,1.12205,1.1221,3200000.0
2006-10-04 01:47:00,1.12213,1.12213,1.12213,1.12213,26400000.0
2006-10-04 01:48:00,1.12215,1.12215,1.12208,1.1221,86699998.0
2006-10-04 01:49:00,1.12212,1.12212,1.12204,1.12207,62300000.0
2006-10-04 01:50:00,1.12207,1.12215,1.12207,1.12215,21600000.0
2006-10-04 01:51:00,1.12212,1.12212,1.12205,1.12205,39100002.0
2006-10-04 01:52:00,1.1221,1.1221,1.12201,1.12208,72600000.0
2006-10-04 01:53:00,1.12203,1.12208,1.12203,1.12208,78400001.0
2006-10-04 01:54:00,1.12211,1.12222,1.12194,1.12194,146100002.0
2006-10-04 01:55:00,1.122,1.12215,1.122,1.12215,22300001.0
2006-10-04 01:56:00,1.12207,1.12207,1.12203,1.12203,9700000.0
2006-10-04 01:57:00,1.12204,1.12209,1.12187,1.12187,145099998.0
2006-10-04 01:58:00,1.12188,1.1219,1.12174,1.1219,56900000.0
2006-10-04 01:59:00,1.12185,1.1219,1.12185,1.1219,19400000.0
2006-10-04 02:00:00,1.12178,1.1218,1.12169,1.12177,115999999.0
2006-10-04 02:01:00,1.12193,1.12193,1.12193,1.12193,11200000.0
2006-10-04 02:02:00,1.1219,1.1219,1.1219,1.1219,50200001.0
2006-10-04 02:03:00,1.12187,1.1219,1.12173,1.12184,202700002.0
2006-10-04 02:04:00,1.12183,1.12187,1.12183,1.12185,36500001.0
2006-10-04 02:05:00,1.12195,1.12195,1.12183,1.1219,71700000.0
2006-10-04 02:06:00,1.1218,1.12193,1.1218,1.12193,80399999.0
2006-10-04 02:07:00,1.12195,1.12195,1.12183,1.12185,70300000.0
2006-10-04 02:08:00,1.12189,1.12189,1.12175,1.12175,109899999.0
2006-10-04 02:09:00,1.12184,1.12184,1.12181,1.12181,4000000.0
2006-10-04 02:10:00,1.12176,1.12207,1.12176,1.12193,111099998.0
2006-10-04 02:11:00,1.12188,1.12188,1.1218,1.12182,80500000.0
2006-10-04 02:12:00,1.12178,1.12178,1.12178,1.12178,2400000.0
2006-10-04 02:13:00,1.12182,1.12187,1.12178,1.12182,69700000.0
2006-10-04 02:14:00,1.12197,1.12203,1.12167,1.12198,192799997.0
2006-10-04 02:15:00,1.12189,1.12197,1.12189,1.12197,67800000.0
2006-10-04 02:16:00,1.1219,1.1219,1.1219,1.1219,34300000.0
2006-10-04 02:17:00,1.12195,1.12195,1.12192,1.12192,1700000.0
2006-10-04 02:18:00,1.12192,1.12192,1.12177,1.12177,27600000.0
2006-10-04 02:19:00,1.12171,1.12186,1.12171,1.12186,201499999.0
2006-10-04 02:20:00,1.12185,1.12197,1.12183,1.12189,101200000.0
2006-10-04 02:21:00,1.122,1.12203,1.12159,1.12184,234000008.0
2006-10-04 02:22:00,1.1218,1.12192,1.12177,1.12192,108900001.0
2006-10-04 02:23:00,1.12165,1.12207,1.12165,1.12198,28900000.0
2006-10-04 02:24:00,1.1219,1.1219,1.12185,1.12185,58599999.0
2006-10-04 02:25:00,1.1219,1.12198,1.12142,1.12142,71499998.0
2006-10-04 02:26:00,1.12186,1.12186,1.12179,1.12179,16800000.0
2006-10-04 02:27:00,1.12173,1.12173,1.12152,1.12152,105399998.0
2006-10-04 02:28:00,1.12157,1.12176,1.12157,1.12176,131700004.0
2006-10-04 02:29:00,1.12175,1.12185,1.12173,1.1218,98199998.0
2006-10-04 02:30:00,1.1218,1.12191,1.12177,1.12185,164600000.0
2006-10-04 02:31:00,1.12183,1.12189,1.1218,1.12184,96600003.0
2006-10-04 02:32:00,1.12192,1.12192,1.12183,1.12183,44800001.0
2006-10-04 02:33:00,1.1217,1.12191,1.12148,1.12148,135500002.0
2006-10-04 02:34:00,1.12178,1.1218,1.12175,1.1218,153400001.0
2006-10-04 02:35:00,1.12184,1.12189,1.12158,1.12177,86999999.0
2006-10-04 02:36:00,1.1218,1.12195,1.12168,1.12191,147199998.0
2006-10-04 02:37:00,1.1218,1.12192,1.12164,1.12184,90400000.0
2006-10-04 02:38:00,1.12187,1.12189,1.12145,1.12149,64799998.0
2006-10-04 02:39:00,1.12182,1.122,1.12167,1.12189,41200000.0
2006-10-04 02:40:00,1.1219,1.12205,1.1216,1.12175,66900000.0
2006-10-04 02:41:00,1.12177,1.1219,1.12142,1.12142,63600001.0
2006-10-04 02:42:00,1.12182,1.12192,1.12182,1.12186,32100000.0
2006-10-04 02:43:00,1.12187,1.1219,1.12182,1.12182,146600002.0
2006-10-04 02:44:00,1.12179,1.12186,1.12179,1.12186,29500000.0
2006-10-04 02:45:00,1.1216,1.12173,1.12153,1.12167,95699999.0
2006-10-04 02:46:00,1.12185,1.12185,1.12185,1.12185,15700000.0
2006-10-04 02:47:00,1.12184,1.12184,1.12179,1.12179,22599999.0
2006-10-04 02:48:00,1.1218,1.12188,1.12154,1.12166,70099999.0
2006-10-04 02:49:00,1.12189,1.12189,1.12186,1.12186,18800000.0
2006-10-04 02:50:00,1.12188,1.12188,1.12188,1.12188,29600000.0
2006-10-04 02:51:00,1.12185,1.12195,1.12185,1.12185,46300000.0
2006-10-04 02:52:00,1.1219,1.1219,1.12185,1.12185,46499999.0
2006-10-04 02:53:00,1.1218,1.12192,1.1218,1.12192,28000000.0
2006-10-04 02:54:00,1.12192,1.12196,1.12178,1.12196,218500002.0
2006-10-04 02:55:00,1.12199,1.12199,1.12193,1.12193,26900000.0
2006-10-04 02:56:00,1.12188,1.12201,1.12185,1.12188,83700000.0
2006-10-04 02:57:00,1.12187,1.12201,1.12183,1.1219,121599999.0
2006-10-04 02:58:00,1.12185,1.12197,1.12185,1.12188,117900002.0
2006-10-04 02:59:00,1.12199,1.12215,1.12195,1.12205,94999998.0
2006-10-04 03:00:00,1.1221,1.12215,1.122,1.12215,23300000.0
2006-10-04 03:01:00,1.1221,1.1221,1.1221,1.1221,17600000.0
2006-10-04 03:02:00,1.12212,1.12213,1.12196,1.12208,112700001.0
2006-10-04 03:03:00,1.122,1.122,1.12183,1.12197,143500003.0
2006-10-04 03:04:00,1.12199,1.12199,1.1217,1.1217,76000000.0
2006-10-04 03:05:00,1.12183,1.12194,1.12181,1.12183,138700002.0
2006-10-04 03:06:00,1.12197,1.12207,1.12197,1.12207,20600001.0
2006-10-04 03:07:00,1.12208,1.12208,1.12208,1.12208,800000.0
2006-10-04 03:08:00,1.122,1.122,1.12195,1.12195,28200000.0
2006-10-04 03:09:00,1.12193,1.12208,1.12184,1.122,126899997.0
2006-10-04 03:10:00,1.12201,1.12206,1.12201,1.12206,10400000.0
2006-10-04 03:11:00,1.12215,1.12215,1.12205,1.12205,15900000.0
2006-10-04 03:12:00,1.12212,1.12221,1.12212,1.12221,38500000.0
2006-10-04 03:13:00,1.12227,1.12227,1.12213,1.12215,4800000.0
2006-10-04 03:14:00,1.12218,1.12223,1.1221,1.12213,112900000.0
2006-10-04 03:15:00,1.12215,1.1222,1.12213,1.12213,58099999.0
2006-10-04 03:16:00,1.1222,1.12228,1.1222,1.12228,54400002.0
2006-10-04 03:17:00,1.12226,1.12234,1.12222,1.12225,47300000.0
2006-10-04 03:18:00,1.12233,1.12233,1.12216,1.12225,122200001.0
2006-10-04 03:19:00,1.12212,1.12224,1.12212,1.12214,65800000.0
2006-10-04 03:20:00,1.12225,1.12225,1.1222,1.1222,26500001.0
2006-10-04 03:21:00,1.12221,1.12223,1.1221,1.12223,38700000.0
2006-10-04 03:22:00,1.12222,1.12226,1.1222,1.12223,28000000.0
2006-10-04 03:23:00,1.12215,1.12227,1.12215,1.12219,92499999.0
2006-10-04 03:24:00,1.12222,1.12226,1.12222,1.12226,43200000.0
2006-10-04 03:25:00,1.1222,1.12225,1.12215,1.12223,63000001.0
2006-10-04 03:26:00,1.12223,1.12225,1.12215,1.1222,86900002.0
2006-10-04 03:27:00,1.12218,1.1222,1.12218,1.1222,23000000.0
2006-10-04 03:28:00,1.12213,1.12213,1.12199,1.12207,100000004.0
2006-10-04 03:29:00,1.1222,1.1222,1.1221,1.12213,110099999.0
2006-10-04 03:30:00,1.12218,1.12222,1.12207,1.12207,89800001.0
2006-10-04 03:31:00,1.12215,1.12217,1.12204,1.12217,54899998.0
2006-10-04 03:32:00,1.1222,1.12227,1.1222,1.12225,99799999.0
2006-10-04 03:33:00,1.1222,1.12227,1.12212,1.12216,95000002.0
2006-10-04 03:34:00,1.12208,1.12215,1.12208,1.12215,7200000.0
2006-10-04 03:35:00,1.12203,1.12215,1.122,1.1221,96199999.0
2006-10-04 03:36:00,1.122,1.12208,1.122,1.12208,21800001.0
2006-10-04 03:37:00,1.122,1.122,1.122,1.122,3400000.0
2006-10-04 03:38:00,1.12206,1.12224,1.12206,1.12224,52800000.0
2006-10-04 03:39:00,1.12231,1.12238,1.12223,1.12223,69100000.0
2006-10-04 03:40:00,1.1222,1.12239,1.1222,1.12232,85000000.0
2006-10-04 03:41:00,1.12232,1.12251,1.12231,1.12251,67000000.0
2006-10-04 03:42:00,1.12234,1.12234,1.12231,1.12231,3700000.0
2006-10-04 03:43:00,1.12229,1.12244,1.12227,1.12233,59000000.0
2006-10-04 03:44:00,1.12226,1.12239,1.1221,1.12227,62400000.0
2006-10-04 03:45:00,1.12239,1.12244,1.12222,1.12224,105600001.0
2006-10-04 03:46:00,1.12237,1.12237,1.12236,1.12236,40699999.0
2006-10-04 03:47:00,1.12233,1.12233,1.12225,1.1223,34200000.0
2006-10-04 03:48:00,1.12234,1.12238,1.12231,1.12233,88300001.0
2006-10-04 03:49:00,1.12238,1.12238,1.12226,1.12226,41300000.0
2006-10-04 03:50:00,1.12228,1.12236,1.12225,1.12227,95400000.0
2006-10-04 03:51:00,1.12227,1.12227,1.12215,1.12224,95600000.0
2006-10-04 03:52:00,1.12228,1.12233,1.12218,1.12233,113199999.0
2006-10-04 03:53:00,1.12233,1.12233,1.12217,1.12232,55799999.0
2006-10-04 03:54:00,1.12228,1.12228,1.12218,1.12222,56399999.0
2006-10-04 03:55:00,1.12223,1.12227,1.12223,1.12227,55199998.0
2006-10-04 03:56:00,1.12223,1.12238,1.12223,1.12232,106199999.0
2006-10-04 03:57:00,1.1224,1.1224,1.1224,1.1224,23500000.0
2006-10-04 03:58:00,1.1223,1.12245,1.1223,1.12245,56700000.0
2006-10-04 03:59:00,1.12245,1.12245,1.12245,1.12245,17500000.0
2006-10-04 04:00:00,1.12234,1.12241,1.12234,1.12241,31300000.0
2006-10-04 04:01:00,1.12235,1.12235,1.12222,1.12222,38300000.0
2006-10-04 04:02:00,1.12224,1.12233,1.12224,1.12233,84200000.0
2006-10-04 04:03:00,1.12221,1.12221,1.12219,1.12219,35599999.0
2006-10-04 04:04:00,1.12225,1.12225,1.12215,1.12215,38500002.0
2006-10-04 04:05:00,1.12221,1.12228,1.12221,1.12228,13600000.0
2006-10-04 04:06:00,1.12232,1.12232,1.12223,1.1223,28700000.0
2006-10-04 04:07:00,1.1223,1.1223,1.12224,1.12228,98900001.0
2006-10-04 04:08:00,1.12238,1.12238,1.12233,1.12238,127799999.0
2006-10-04 04:09:00,1.12241,1.12242,1.12235,1.12235,44100000.0
2006-10-04 04:10:00,1.12231,1.12238,1.12224,1.12238,163500002.0
2006-10-04 04:11:00,1.12236,1.12248,1.12236,1.12248,78900000.0
2006-10-04 04:12:00,1.12244,1.12252,1.12237,1.12241,96800002.0
2006-10-04 04:13:00,1.12248,1.12248,1.12246,1.12248,36199999.0
2006-10-04 04:14:00,1.12248,1.12254,1.12241,1.12251,106000003.0
2006-10-04 04:15:00,1.12263,1.12266,1.12256,1.12261,115890001.0
2006-10-04 04:16:00,1.12254,1.12258,1.12244,1.12258,70800000.0
2006-10-04 04:17:00,1.12252,1.12265,1.12252,1.12265,43000000.0
2006-10-04 04:18:00,1.12266,1.12266,1.12266,1.12266,42200000.0
2006-10-04 04:19:00,1.12255,1.12265,1.1224,1.1224,64600000.0
2006-10-04 04:20:00,1.12257,1.12257,1.12248,1.12248,59500000.0
2006-10-04 04:21:00,1.12238,1.12249,1.12237,1.12241,104900000.0
2006-10-04 04:22:00,1.12236,1.12249,1.12234,1.12249,134100003.0
2006-10-04 04:23:00,1.1225,1.1225,1.12245,1.12245,74700000.0
2006-10-04 04:24:00,1.1224,1.12244,1.12235,1.12235,51299999.0
2006-10-04 04:25:00,1.12243,1.12247,1.12243,1.12247,16700000.0
2006-10-04 04:26:00,1.12238,1.12238,1.12232,1.12232,34200000.0
2006-10-04 04:27:00,1.12214,1.12248,1.12214,1.12248,119700002.0
2006-10-04 04:28:00,1.1222,1.12233,1.1222,1.1223,79399998.0
2006-10-04 04:29:00,1.12235,1.12235,1.12222,1.12226,70500000.0
2006-10-04 04:30:00,1.12226,1.12242,1.12226,1.12242,46399999.0
2006-10-04 04:31:00,1.12243,1.12243,1.1223,1.12232,53700000.0
2006-10-04 04:32:00,1.12221,1.12244,1.12221,1.12244,83699999.0
2006-10-04 04:33:00,1.12243,1.12246,1.12235,1.12237,72300001.0
2006-10-04 04:34:00,1.12238,1.1224,1.1223,1.12232,60300001.0
2006-10-04 04:35:00,1.12236,1.12236,1.12236,1.12236,25599999.0
2006-10-04 04:36:00,1.12237,1.12245,1.12237,1.12245,51499999.0
2006-10-04 04:37:00,1.12235,1.12238,1.12231,1.12238,79900000.0
2006-10-04 04:38:00,1.12241,1.1225,1.12241,1.12242,94900002.0
2006-10-04 04:39:00,1.12244,1.12249,1.12224,1.12224,83200002.0
2006-10-04 04:40:00,1.12238,1.1224,1.12235,1.12235,67399999.0
2006-10-04 04:41:00,1.12238,1.12255,1.12233,1.12238,162699998.0
2006-10-04 04:42:00,1.12237,1.12237,1.12233,1.12233,47000000.0
2006-10-04 04:43:00,1.12229,1.12252,1.12229,1.12248,92899998.0
2006-10-04 04:44:00,1.1225,1.1225,1.1225,1.1225,10500000.0
2006-10-04 04:45:00,1.12245,1.12245,1.12245,1.12245,11200000.0
2006-10-04 04:46:00,1.1225,1.12252,1.12245,1.1225,96100001.0
2006-10-04 04:47:00,1.12245,1.12255,1.12245,1.12247,70100000.0
2006-10-04 04:48:00,1.12252,1.12253,1.12252,1.12253,41799999.0
2006-10-04 04:49:00,1.12254,1.12254,1.12236,1.12245,135700002.0
2006-10-04 04:50:00,1.12245,1.12255,1.12245,1.12245,84000000.0
2006-10-04 04:51:00,1.12255,1.12255,1.12245,1.1225,109100001.0
2006-10-04 04:52:00,1.1225,1.1225,1.1224,1.12247,47899998.0
2006-10-04 04:53:00,1.12247,1.12255,1.12245,1.1225,52700001.0
2006-10-04 04:54:00,1.12252,1.12259,1.12251,1.12259,48600001.0
2006-10-04 04:55:00,1.12257,1.12269,1.12257,1.12257,108100001.0
2006-10-04 04:56:00,1.12245,1.12255,1.12243,1.12255,83400002.0
2006-10-04 04:57:00,1.12257,1.12258,1.1225,1.12258,48799999.0
2006-10-04 04:58:00,1.1225,1.1226,1.1225,1.1226,124700000.0
2006-10-04 04:59:00,1.12256,1.12256,1.12247,1.12249,103199999.0
2006-10-04 05:00:00,1.12254,1.12254,1.12246,1.12246,36400000.0
2006-10-04 05:01:00,1.12258,1.12258,1.12251,1.12258,96400000.0
2006-10-04 05:02:00,1.1226,1.12262,1.12249,1.1225,103100002.0
2006-10-04 05:03:00,1.12255,1.12259,1.12254,1.12257,103399997.0
2006-10-04 05:04:00,1.12247,1.12261,1.12247,1.12258,38500001.0
2006-10-04 05:05:00,1.1226,1.1226,1.1226,1.1226,23600000.0
2006-10-04 05:06:00,1.12259,1.12262,1.12253,1.12258,119000001.0
2006-10-04 05:07:00,1.12268,1.12268,1.12252,1.1226,111100002.0
2006-10-04 05:08:00,1.12256,1.12256,1.12256,1.12256,32099999.0
2006-10-04 05:09:00,1.12255,1.12263,1.1225,1.12252,140300000.0
2006-10-04 05:10:00,1.12254,1.12258,1.12249,1.12249,148499998.0
2006-10-04 05:11:00,1.12231,1.12249,1.12231,1.12237,65400000.0
2006-10-04 05:12:00,1.12253,1.12253,1.1224,1.1225,121700000.0
2006-10-04 05:13:00,1.1224,1.1225,1.1224,1.12246,85500001.0
2006-10-04 05:14:00,1.12247,1.12258,1.12247,1.1225,114999998.0
2006-10-04 05:15:00,1.12228,1.12256,1.12218,1.12242,189499999.0
2006-10-04 05:16:00,1.12254,1.12254,1.12215,1.1224,134099999.0
2006-10-04 05:17:00,1.12248,1.12248,1.12238,1.12238,104900001.0
2006-10-04 05:18:00,1.12237,1.1225,1.12237,1.12247,75400000.0
2006-10-04 05:19:00,1.12244,1.12254,1.12224,1.12226,59900000.0
2006-10-04 05:20:00,1.12258,1.12258,1.12245,1.1225,14700000.0
2006-10-04 05:21:00,1.12243,1.12243,1.12235,1.12238,74500002.0
2006-10-04 05:22:00,1.12242,1.12248,1.12241,1.12248,3200000.0
2006-10-04 05:23:00,1.12246,1.12251,1.1224,1.12241,72800000.0
2006-10-04 05:24:00,1.12248,1.12248,1.12241,1.12247,44000001.0
2006-10-04 05:25:00,1.12229,1.12246,1.12201,1.12225,76300000.0
2006-10-04 05:26:00,1.1225,1.12255,1.12245,1.12245,32700000.0
2006-10-04 05:27:00,1.1223,1.12245,1.12226,1.12245,186999999.0
2006-10-04 05:28:00,1.12247,1.12247,1.12243,1.12243,42500002.0
2006-10-04 05:29:00,1.12242,1.12247,1.12241,1.12246,127600002.0
2006-10-04 05:30:00,1.1224,1.12249,1.12239,1.12239,101800000.0
2006-10-04 05:31:00,1.12244,1.12252,1.12239,1.12242,83400001.0
2006-10-04 05:32:00,1.12242,1.12242,1.12228,1.12242,118700001.0
2006-10-04 05:33:00,1.1224,1.1224,1.1224,1.1224,4000000.0
2006-10-04 05:34:00,1.12235,1.1224,1.12233,1.12233,66000001.0
2006-10-04 05:35:00,1.12242,1.12247,1.1224,1.12242,124000001.0
2006-10-04 05:36:00,1.12231,1.12233,1.1219,1.12215,112500000.0
2006-10-04 05:37:00,1.12235,1.1224,1.12235,1.1224,27900000.0
2006-10-04 05:38:00,1.1224,1.12245,1.1223,1.1223,86199998.0
2006-10-04 05:39:00,1.1224,1.12245,1.12235,1.12245,146200004.0
2006-10-04 05:40:00,1.12236,1.12238,1.12227,1.12231,69499999.0
2006-10-04 05:41:00,1.12233,1.12235,1.1223,1.12235,34400000.0
2006-10-04 05:42:00,1.12233,1.12233,1.12223,1.12223,69000000.0
2006-10-04 05:43:00,1.12228,1.12232,1.12218,1.12232,95500002.0
2006-10-04 05:44:00,1.1222,1.12243,1.1222,1.12243,14300000.0
2006-10-04 05:45:00,1.1224,1.12255,1.1224,1.12245,78500000.0
2006-10-04 05:46:00,1.12248,1.12255,1.1224,1.12255,108099997.0
2006-10-04 05:47:00,1.1225,1.12252,1.12243,1.1225,145000003.0
2006-10-04 05:48:00,1.12246,1.12246,1.12231,1.12238,134799998.0
2006-10-04 05:49:00,1.12248,1.12248,1.12245,1.12245,55300002.0
2006-10-04 05:50:00,1.1224,1.12258,1.1224,1.12258,109400001.0
2006-10-04 05:51:00,1.1225,1.1226,1.12248,1.12248,75299998.0
2006-10-04 05:52:00,1.12255,1.12255,1.12242,1.12242,104299998.0
2006-10-04 05:53:00,1.12233,1.12241,1.1222,1.12239,118700000.0
2006-10-04 05:54:00,1.12255,1.12255,1.1225,1.1225,32000001.0
2006-10-04 05:55:00,1.12218,1.12236,1.12216,1.12236,65300000.0
2006-10-04 05:56:00,1.12252,1.12252,1.12237,1.12237,76200001.0
2006-10-04 05:57:00,1.12225,1.1223,1.12225,1.1223,108100002.0
2006-10-04 05:58:00,1.1223,1.12235,1.12225,1.12225,117599999.0
2006-10-04 05:59:00,1.1222,1.12226,1.12206,1.12216,186799999.0
2006-10-04 06:00:00,1.12228,1.12228,1.12225,1.12228,94200000.0
2006-10-04 06:01:00,1.12235,1.12235,1.12217,1.12229,190900002.0
2006-10-04 06:02:00,1.12225,1.12235,1.1222,1.12225,115800000.0
2006-10-04 06:03:00,1.12225,1.12233,1.12225,1.1223,83199997.0
2006-10-04 06:04:00,1.12227,1.1223,1.12225,1.12225,101200001.0
2006-10-04 06:05:00,1.12233,1.12233,1.12217,1.12222,40000000.0
2006-10-04 06:06:00,1.1223,1.1223,1.12225,1.12225,104299997.0
2006-10-04 06:07:00,1.12235,1.12235,1.12225,1.12227,95900001.0
2006-10-04 06:08:00,1.12232,1.12234,1.1219,1.12192,96499996.0
2006-10-04 06:09:00,1.12229,1.12229,1.12217,1.12217,35100000.0
2006-10-04 06:10:00,1.1223,1.12233,1.12216,1.12233,94700000.0
2006-10-04 06:11:00,1.12225,1.12235,1.12225,1.12228,85200002.0
2006-10-04 06:12:00,1.12228,1.1223,1.1222,1.1222,26100000.0
2006-10-04 06:13:00,1.12225,1.1223,1.12225,1.1223,18300000.0
2006-10-04 06:14:00,1.1223,1.1223,1.12225,1.1223,16900000.0
2006-10-04 06:15:00,1.1223,1.12235,1.12223,1.12235,88200000.0
2006-10-04 06:16:00,1.1223,1.12235,1.12225,1.12233,98300002.0
2006-10-04 06:17:00,1.1223,1.12235,1.12225,1.1223,95200000.0
2006-10-04 06:18:00,1.12232,1.12237,1.12225,1.1223,151600000.0
2006-10-04 06:19:00,1.12233,1.12233,1.1222,1.12222,49900001.0
2006-10-04 06:20:00,1.12218,1.12227,1.12218,1.12227,37600000.0
2006-10-04 06:21:00,1.12225,1.1223,1.1222,1.1223,102800003.0
2006-10-04 06:22:00,1.12235,1.12241,1.12233,1.12241,55100001.0
2006-10-04 06:23:00,1.12235,1.1224,1.12235,1.1224,89399999.0
2006-10-04 06:24:00,1.12237,1.12237,1.12228,1.12232,31900000.0
2006-10-04 06:25:00,1.12213,1.12237,1.12201,1.12223,83499999.0
2006-10-04 06:26:00,1.12231,1.12246,1.12231,1.12235,31500000.0
2006-10-04 06:27:00,1.1224,1.1224,1.12235,1.12238,54300000.0
2006-10-04 06:28:00,1.1222,1.12239,1.12214,1.12227,44199999.0
2006-10-04 06:29:00,1.12235,1.12245,1.12235,1.1224,157200003.0
2006-10-04 06:30:00,1.12239,1.12239,1.12238,1.12238,11000000.0
2006-10-04 06:31:00,1.12232,1.12244,1.1223,1.12235,145499997.0
2006-10-04 06:32:00,1.12225,1.12248,1.12221,1.12242,143699997.0
2006-10-04 06:33:00,1.1224,1.1224,1.1223,1.1223,26500000.0
2006-10-04 06:34:00,1.1224,1.12242,1.12209,1.12232,110399999.0
2006-10-04 06:35:00,1.12233,1.12241,1.12226,1.12226,99800001.0
2006-10-04 06:36:00,1.12232,1.12238,1.12228,1.12238,28700001.0
2006-10-04 06:37:00,1.12223,1.12239,1.12213,1.12239,102900001.0
2006-10-04 06:38:00,1.12248,1.12248,1.1224,1.1224,42299999.0
2006-10-04 06:39:00,1.12237,1.1224,1.12235,1.1224,206100001.0
2006-10-04 06:40:00,1.12245,1.12245,1.12235,1.12243,131100001.0
2006-10-04 06:41:00,1.1224,1.12243,1.12233,1.1224,146000002.0
2006-10-04 06:42:00,1.1224,1.12245,1.12233,1.1224,150099999.0
2006-10-04 06:43:00,1.12225,1.12238,1.12218,1.12222,190400000.0
2006-10-04 06:44:00,1.1223,1.12234,1.12225,1.12225,58700000.0
2006-10-04 06:45:00,1.12233,1.12243,1.12233,1.12235,48400000.0
2006-10-04 06:46:00,1.12242,1.1225,1.12222,1.12222,117600001.0
2006-10-04 06:47:00,1.12204,1.12252,1.12204,1.12252,135400000.0
2006-10-04 06:48:00,1.1224,1.12253,1.12226,1.12227,207600003.0
2006-10-04 06:49:00,1.12231,1.12239,1.12231,1.12239,48599998.0
2006-10-04 06:50:00,1.12231,1.12247,1.12215,1.12247,61200000.0
2006-10-04 06:51:00,1.12238,1.1224,1.1221,1.1224,16200000.0
2006-10-04 06:52:00,1.1224,1.12245,1.1223,1.12235,131600000.0
2006-10-04 06:53:00,1.12238,1.12238,1.12238,1.12238,800000.0
2006-10-04 06:54:00,1.12239,1.12245,1.12197,1.12216,151800001.0
2006-10-04 06:55:00,1.12224,1.12244,1.12215,1.12219,152500003.0
2006-10-04 06:56:00,1.12242,1.1225,1.1224,1.1224,125499999.0
2006-10-04 06:57:00,1.1224,1.1224,1.12235,1.12235,54900000.0
2006-10-04 06:58:00,1.12237,1.12237,1.12233,1.12233,50100000.0
2006-10-04 06:59:00,1.12248,1.12259,1.12245,1.12245,122100000.0
2006-10-04 07:00:00,1.12225,1.12236,1.12225,1.12232,69799998.0
2006-10-04 07:01:00,1.12248,1.12249,1.12241,1.12245,101200001.0
2006-10-04 07:02:00,1.1225,1.1225,1.12243,1.12243,22300000.0
2006-10-04 07:03:00,1.12245,1.12255,1.12245,1.1225,85299997.0
2006-10-04 07:04:00,1.12246,1.12259,1.12245,1.12259,85700000.0
2006-10-04 07:05:00,1.12243,1.1227,1.12228,1.1227,90999999.0
2006-10-04 07:06:00,1.12245,1.12252,1.12225,1.12232,141699998.0
2006-10-04 07:07:00,1.12258,1.12258,1.12248,1.12248,30200000.0
2006-10-04 07:08:00,1.1225,1.12263,1.12245,1.12245,37299999.0
2006-10-04 07:09:00,1.12248,1.12268,1.12248,1.1225,130900001.0
2006-10-04 07:10:00,1.1225,1.12252,1.1225,1.12252,16800000.0
2006-10-04 07:11:00,1.1225,1.1225,1.1225,1.1225,17600000.0
2006-10-04 07:12:00,1.12245,1.12255,1.12245,1.12248,71700002.0
2006-10-04 07:13:00,1.12252,1.12262,1.12248,1.12259,96789999.0
2006-10-04 07:14:00,1.12255,1.1226,1.12255,1.12257,97899999.0
2006-10-04 07:15:00,1.12254,1.12257,1.12253,1.12257,96600001.0
2006-10-04 07:16:00,1.1226,1.12265,1.1225,1.12255,114800000.0
2006-10-04 07:17:00,1.12241,1.12263,1.12231,1.12262,124400002.0
2006-10-04 07:18:00,1.12255,1.1226,1.12255,1.1226,69300000.0
2006-10-04 07:19:00,1.12251,1.12254,1.12251,1.12254,24099999.0
2006-10-04 07:20:00,1.12249,1.12256,1.12249,1.12256,59700001.0
2006-10-04 07:21:00,1.12232,1.12272,1.12227,1.12263,182999998.0
2006-10-04 07:22:00,1.12252,1.12255,1.12248,1.12251,17600000.0
2006-10-04 07:23:00,1.12254,1.12258,1.12247,1.12247,82800000.0
2006-10-04 07:24:00,1.12256,1.12266,1.12256,1.12258,78100000.0
2006-10-04 07:25:00,1.1226,1.1227,1.12256,1.12256,64800000.0
2006-10-04 07:26:00,1.12264,1.1227,1.12259,1.12263,67399998.0
2006-10-04 07:27:00,1.12264,1.12279,1.1226,1.1226,64400000.0
2006-10-04 07:28:00,1.12277,1.12286,1.1225,1.12275,144300001.0
2006-10-04 07:29:00,1.12255,1.12267,1.12255,1.12267,24900000.0
2006-10-04 07:30:00,1.12265,1.12265,1.12265,1.12265,55800002.0
2006-10-04 07:31:00,1.12274,1.12286,1.12274,1.1228,186399997.0
2006-10-04 07:32:00,1.12285,1.12285,1.1228,1.1228,25599999.0
2006-10-04 07:33:00,1.12283,1.12288,1.12281,1.12282,107799998.0
2006-10-04 07:34:00,1.12263,1.12279,1.12263,1.12279,85200001.0
2006-10-04 07:35:00,1.12284,1.12297,1.12284,1.12296,88399998.0
2006-10-04 07:36:00,1.12288,1.1229,1.12276,1.12286,97800002.0
2006-10-04 07:37:00,1.12284,1.12284,1.12284,1.12284,41299998.0
2006-10-04 07:38:00,1.12287,1.12287,1.12271,1.12271,117799997.0
2006-10-04 07:39:00,1.12264,1.1227,1.12264,1.12268,158799999.0
2006-10-04 07:40:00,1.12263,1.12263,1.12251,1.12251,32900000.0
2006-10-04 07:41:00,1.12246,1.12258,1.12246,1.12248,129700001.0
2006-10-04 07:42:00,1.12249,1.12271,1.12249,1.12271,116499999.0
2006-10-04 07:43:00,1.12275,1.12275,1.12265,1.12265,3200000.0
2006-10-04 07:44:00,1.12287,1.12294,1.12237,1.12276,203399996.0
2006-10-04 07:45:00,1.12262,1.12277,1.12262,1.12275,128100001.0
2006-10-04 07:46:00,1.12272,1.12276,1.12272,1.12276,11200000.0
2006-10-04 07:47:00,1.12275,1.1228,1.12275,1.1228,33199999.0
2006-10-04 07:48:00,1.12275,1.12276,1.12253,1.12253,136200001.0
2006-10-04 07:49:00,1.12252,1.12262,1.12252,1.12259,128299999.0
2006-10-04 07:50:00,1.12262,1.1227,1.12262,1.12267,44600000.0
2006-10-04 07:51:00,1.12262,1.12272,1.12259,1.12265,111300002.0
2006-10-04 07:52:00,1.12266,1.12266,1.12259,1.12259,26800001.0
2006-10-04 07:53:00,1.12258,1.12258,1.12253,1.12253,12000000.0
2006-10-04 07:54:00,1.1225,1.12261,1.1225,1.12254,122099998.0
2006-10-04 07:55:00,1.1226,1.12265,1.12252,1.12265,94399999.0
2006-10-04 07:56:00,1.1226,1.1227,1.12236,1.12258,212500001.0
2006-10-04 07:57:00,1.1225,1.1225,1.12215,1.12241,75500000.0
2006-10-04 07:58:00,1.12262,1.12263,1.12227,1.12255,96499999.0
2006-10-04 07:59:00,1.12262,1.12275,1.12254,1.12266,92400000.0
2006-10-04 08:00:00,1.12275,1.12286,1.12271,1.12278,96300001.0
2006-10-04 08:01:00,1.12277,1.12293,1.12277,1.12293,17700000.0
2006-10-04 08:02:00,1.12297,1.12309,1.12297,1.12308,63999998.0
2006-10-04 08:03:00,1.12307,1.12313,1.12301,1.12308,20200000.0
2006-10-04 08:04:00,1.12292,1.12293,1.12282,1.12293,63500000.0
2006-10-04 08:05:00,1.1229,1.12292,1.12285,1.1229,150600001.0
2006-10-04 08:06:00,1.12299,1.1231,1.12295,1.12307,148599999.0
2006-10-04 08:07:00,1.12298,1.12312,1.12291,1.12303,139000002.0
2006-10-04 08:08:00,1.12299,1.12317,1.12299,1.12311,53200000.0
2006-10-04 08:09:00,1.12313,1.12317,1.12302,1.12302,87500000.0
2006-10-04 08:10:00,1.12325,1.12326,1.12293,1.12304,77100002.0
2006-10-04 08:11:00,1.12306,1.1233,1.12306,1.1233,46100001.0
2006-10-04 08:12:00,1.12335,1.12335,1.1233,1.1233,53199998.0
2006-10-04 08:13:00,1.1234,1.1234,1.1231,1.1231,60299999.0
2006-10-04 08:14:00,1.12305,1.12315,1.12305,1.1231,28600000.0
2006-10-04 08:15:00,1.12304,1.12304,1.12284,1.12299,90999999.0
2006-10-04 08:16:00,1.12317,1.12324,1.12314,1.12315,20900000.0
2006-10-04 08:17:00,1.1232,1.1233,1.12308,1.1233,137299999.0
2006-10-04 08:18:00,1.12322,1.1233,1.12319,1.12328,46200000.0
2006-10-04 08:19:00,1.12335,1.12335,1.1233,1.12335,53600000.0
2006-10-04 08:20:00,1.12323,1.12323,1.12309,1.12318,113000002.0
2006-10-04 08:21:00,1.12323,1.12323,1.12307,1.12311,104799999.0
2006-10-04 08:22:00,1.12312,1.12316,1.12312,1.12313,106700002.0
2006-10-04 08:23:00,1.1231,1.12332,1.12295,1.1233,122599999.0
2006-10-04 08:24:00,1.1233,1.12357,1.1233,1.12357,132899996.0
2006-10-04 08:25:00,1.12358,1.12358,1.12349,1.12358,85000001.0
2006-10-04 08:26:00,1.12355,1.12355,1.12343,1.12354,84300000.0
2006-10-04 08:27:00,1.12338,1.12355,1.12338,1.12344,173700000.0
2006-10-04 08:28:00,1.12348,1.12402,1.12348,1.124,102900001.0
2006-10-04 08:29:00,1.12413,1.12428,1.12406,1.1242,66899998.0
2006-10-04 08:30:00,1.12443,1.12464,1.1243,1.12445,103300000.0
2006-10-04 08:31:00,1.12471,1.12472,1.12446,1.12457,72499998.0
2006-10-04 08:32:00,1.12472,1.12481,1.12457,1.12461,97300001.0
2006-10-04 08:33:00,1.12445,1.12466,1.12445,1.12457,42300000.0
2006-10-04 08:34:00,1.12457,1.12465,1.12428,1.12428,95000000.0
2006-10-04 08:35:00,1.12432,1.1244,1.12427,1.12434,78799998.0
2006-10-04 08:36:00,1.12431,1.12431,1.1241,1.12418,66900001.0
2006-10-04 08:37:00,1.1242,1.1242,1.12403,1.12403,64399998.0
2006-10-04 08:38:00,1.12417,1.12427,1.12402,1.12402,47399999.0
2006-10-04 08:39:00,1.12405,1.12437,1.12405,1.12431,105900002.0
2006-10-04 08:40:00,1.12422,1.12426,1.12415,1.12415,83799998.0
2006-10-04 08:41:00,1.1242,1.12444,1.1242,1.12423,54600000.0
2006-10-04 08:42:00,1.12425,1.12459,1.12419,1.12455,134199999.0
2006-10-04 08:43:00,1.12453,1.12462,1.1243,1.12434,129600001.0
2006-10-04 08:44:00,1.12443,1.1245,1.12428,1.12432,155900003.0
2006-10-04 08:45:00,1.12445,1.12455,1.12435,1.12435,131500001.0
2006-10-04 08:46:00,1.12432,1.12439,1.12423,1.12431,97800000.0
2006-10-04 08:47:00,1.12427,1.12427,1.12416,1.12416,60000000.0
2006-10-04 08:48:00,1.12424,1.12424,1.12421,1.12421,35000000.0
2006-10-04 08:49:00,1.12426,1.12429,1.12426,1.12429,14400000.0
2006-10-04 08:50:00,1.12415,1.12424,1.12415,1.12419,41500000.0
2006-10-04 08:51:00,1.12407,1.12417,1.12403,1.12415,96300001.0
2006-10-04 08:52:00,1.12428,1.12453,1.12426,1.12453,120600004.0
2006-10-04 08:53:00,1.12463,1.12469,1.12443,1.12451,102200001.0
2006-10-04 08:54:00,1.1246,1.12465,1.12456,1.12465,187400001.0
2006-10-04 08:55:00,1.12455,1.12457,1.12443,1.12455,94900002.0
2006-10-04 08:56:00,1.12447,1.12447,1.12434,1.12443,111600000.0
2006-10-04 08:57:00,1.12438,1.12438,1.12424,1.12432,121200001.0
2006-10-04 08:58:00,1.12433,1.12433,1.12415,1.12429,79799999.0
2006-10-04 08:59:00,1.12427,1.12427,1.12395,1.12395,75900001.0
2006-10-04 09:00:00,1.12389,1.12399,1.12385,1.1239,136499999.0
2006-10-04 09:01:00,1.12391,1.12391,1.12366,1.12372,143499996.0
2006-10-04 09:02:00,1.12368,1.12373,1.12365,1.12368,14690000.0
2006-10-04 09:03:00,1.12364,1.12368,1.12357,1.12361,115700000.0
2006-10-04 09:04:00,1.12359,1.12366,1.12357,1.1236,48600001.0
2006-10-04 09:05:00,1.12365,1.12371,1.12365,1.12371,67600000.0
2006-10-04 09:06:00,1.12356,1.12366,1.12356,1.12356,64499999.0
2006-10-04 09:07:00,1.1235,1.12363,1.12348,1.12357,91400000.0
2006-10-04 09:08:00,1.12345,1.12358,1.12337,1.12355,138200002.0
2006-10-04 09:09:00,1.12346,1.12354,1.12337,1.12352,57400000.0
2006-10-04 09:10:00,1.12341,1.12346,1.12341,1.12346,87900000.0
2006-10-04 09:11:00,1.12335,1.12363,1.12335,1.1236,21700000.0
2006-10-04 09:12:00,1.12352,1.12384,1.12341,1.12384,174200001.0
2006-10-04 09:13:00,1.12375,1.12375,1.1236,1.1236,2600000.0
2006-10-04 09:14:00,1.12343,1.12355,1.12343,1.12351,81500000.0
2006-10-04 09:15:00,1.12354,1.12357,1.12348,1.12348,201100002.0
2006-10-04 09:16:00,1.12342,1.12364,1.12342,1.12353,90000000.0
2006-10-04 09:17:00,1.12346,1.12363,1.12344,1.12354,112700002.0
2006-10-04 09:18:00,1.12358,1.12371,1.12349,1.12357,121400001.0
2006-10-04 09:19:00,1.12352,1.12358,1.12344,1.12344,91300001.0
2006-10-04 09:20:00,1.12347,1.12348,1.12336,1.12342,137200002.0
2006-10-04 09:21:00,1.12326,1.12329,1.12326,1.12329,5600000.0
2006-10-04 09:22:00,1.1233,1.1234,1.123,1.12332,71700000.0
2006-10-04 09:23:00,1.12335,1.1234,1.12335,1.1234,29400001.0
2006-10-04 09:24:00,1.12339,1.12363,1.12323,1.12324,97399999.0
2006-10-04 09:25:00,1.12322,1.12337,1.12321,1.12337,66300000.0
2006-10-04 09:26:00,1.12343,1.12346,1.12335,1.12335,114399999.0
2006-10-04 09:27:00,1.12335,1.12371,1.12335,1.12354,172199997.0
2006-10-04 09:28:00,1.12353,1.12509,1.12351,1.12508,92399999.0
2006-10-04 09:29:00,1.12488,1.12488,1.12446,1.12448,105699999.0
2006-10-04 09:30:00,1.12454,1.1246,1.12442,1.12442,98300000.0
2006-10-04 09:31:00,1.12418,1.12458,1.12418,1.12458,73400000.0
2006-10-04 09:32:00,1.12428,1.12428,1.12345,1.12347,81299998.0
2006-10-04 09:33:00,1.12348,1.1237,1.12346,1.12357,75800001.0
2006-10-04 09:34:00,1.12347,1.12364,1.12347,1.12361,111800002.0
2006-10-04 09:35:00,1.12355,1.1236,1.12342,1.12355,83200001.0
2006-10-04 09:36:00,1.12345,1.12352,1.1234,1.12349,70200000.0
2006-10-04 09:37:00,1.1235,1.12355,1.12345,1.12345,87700001.0
2006-10-04 09:38:00,1.12355,1.12358,1.12327,1.12327,105099999.0
2006-10-04 09:39:00,1.12307,1.12307,1.12278,1.12281,55300000.0
2006-10-04 09:40:00,1.12289,1.12289,1.12258,1.12267,93690000.0
2006-10-04 09:41:00,1.12265,1.12278,1.12257,1.12257,141000001.0
2006-10-04 09:42:00,1.12273,1.12273,1.12263,1.12267,24800000.0
2006-10-04 09:43:00,1.12265,1.1228,1.12264,1.12274,53900000.0
2006-10-04 09:44:00,1.12274,1.12287,1.12269,1.12269,46099999.0
2006-10-04 09:45:00,1.12277,1.12277,1.12257,1.1227,142500002.0
2006-10-04 09:46:00,1.12272,1.12278,1.12259,1.12259,80400000.0
2006-10-04 09:47:00,1.1225,1.12275,1.1225,1.12275,53000001.0
2006-10-04 09:48:00,1.1228,1.1228,1.12278,1.12278,36400000.0
2006-10-04 09:49:00,1.12271,1.12272,1.1223,1.12235,133900000.0
2006-10-04 09:50:00,1.12236,1.1225,1.12236,1.12241,176899996.0
2006-10-04 09:51:00,1.12249,1.12278,1.12249,1.12269,97399999.0
2006-10-04 09:52:00,1.12258,1.12262,1.1225,1.12256,130700002.0
2006-10-04 09:53:00,1.12264,1.12267,1.12255,1.12255,88700000.0
2006-10-04 09:54:00,1.12246,1.12246,1.1223,1.12233,69099999.0
2006-10-04 09:55:00,1.12241,1.12253,1.12236,1.12253,38000000.0
2006-10-04 09:56:00,1.12255,1.12275,1.12255,1.12275,65100001.0
2006-10-04 09:57:00,1.12275,1.12291,1.12263,1.12291,143100004.0
2006-10-04 09:58:00,1.12301,1.12315,1.12301,1.12315,82999998.0
2006-10-04 09:59:00,1.12309,1.12312,1.12304,1.12305,98399999.0
2006-10-04 10:00:00,1.12288,1.12305,1.1228,1.12305,106400002.0
2006-10-04 10:01:00,1.12302,1.12309,1.12301,1.12309,105400001.0
2006-10-04 10:02:00,1.1231,1.12315,1.12303,1.12308,137100003.0
2006-10-04 10:03:00,1.12313,1.12313,1.12304,1.12304,73600001.0
2006-10-04 10:04:00,1.12311,1.12311,1.12286,1.12286,68399999.0
2006-10-04 10:05:00,1.12291,1.12303,1.12288,1.12288,127500000.0
2006-10-04 10:06:00,1.123,1.12313,1.123,1.12305,98299999.0
2006-10-04 10:07:00,1.12299,1.12308,1.12299,1.12308,76400001.0
2006-10-04 10:08:00,1.12304,1.1231,1.123,1.1231,68500001.0
2006-10-04 10:09:00,1.12307,1.12314,1.12304,1.12305,190900004.0
2006-10-04 10:10:00,1.12302,1.12316,1.12302,1.12316,63800002.0
2006-10-04 10:11:00,1.12325,1.12331,1.12325,1.12331,33100001.0
2006-10-04 10:12:00,1.12327,1.12342,1.12327,1.12342,35600001.0
2006-10-04 10:13:00,1.12359,1.12397,1.12359,1.12396,134800000.0
2006-10-04 10:14:00,1.12394,1.12405,1.12394,1.12405,39099999.0
2006-10-04 10:15:00,1.12417,1.12417,1.12388,1.12402,173900003.0
2006-10-04 10:16:00,1.12405,1.12412,1.12398,1.12398,78900000.0
2006-10-04 10:17:00,1.124,1.12415,1.124,1.1241,174199998.0
2006-10-04 10:18:00,1.12408,1.12415,1.1239,1.12395,93099999.0
2006-10-04 10:19:00,1.12415,1.12416,1.12398,1.12403,177399998.0
2006-10-04 10:20:00,1.1241,1.12418,1.12406,1.12417,95900001.0
2006-10-04 10:21:00,1.12402,1.12407,1.12374,1.12391,99800000.0
2006-10-04 10:22:00,1.12386,1.12399,1.12386,1.12393,83700001.0
2006-10-04 10:23:00,1.12393,1.12402,1.12384,1.12392,102100001.0
2006-10-04 10:24:00,1.124,1.12407,1.12396,1.12405,142200004.0
2006-10-04 10:25:00,1.12406,1.12414,1.124,1.1241,188100003.0
2006-10-04 10:26:00,1.12414,1.12423,1.12414,1.12417,132600002.0
2006-10-04 10:27:00,1.12411,1.12411,1.12402,1.12402,12800000.0
2006-10-04 10:28:00,1.12403,1.12438,1.12403,1.12428,147500000.0
2006-10-04 10:29:00,1.12422,1.12446,1.12422,1.12433,120800002.0
2006-10-04 10:30:00,1.12435,1.12496,1.12435,1.12496,63800001.0
2006-10-04 10:31:00,1.12525,1.1254,1.12514,1.12535,98099999.0
2006-10-04 10:32:00,1.12538,1.12621,1.12538,1.12621,53899999.0
2006-10-04 10:33:00,1.12637,1.12651,1.12633,1.1265,159700003.0
2006-10-04 10:34:00,1.12661,1.12672,1.1265,1.12658,130999999.0
2006-10-04 10:35:00,1.12649,1.12668,1.12644,1.12644,83800000.0
2006-10-04 10:36:00,1.12644,1.12666,1.12639,1.12645,162500001.0
2006-10-04 10:37:00,1.12639,1.12652,1.12639,1.12648,102400001.0
2006-10-04 10:38:00,1.12656,1.12657,1.12632,1.12632,130700002.0
2006-10-04 10:39:00,1.12644,1.12657,1.12642,1.12642,147500001.0
2006-10-04 10:40:00,1.12648,1.1269,1.12648,1.12687,111199997.0
2006-10-04 10:41:00,1.12686,1.12698,1.12682,1.12693,116499998.0
2006-10-04 10:42:00,1.12697,1.12697,1.12689,1.12694,40100000.0
2006-10-04 10:43:00,1.12698,1.12712,1.12698,1.12712,123800002.0
2006-10-04 10:44:00,1.12701,1.12728,1.12693,1.12728,162500000.0
2006-10-04 10:45:00,1.12752,1.1278,1.12747,1.1278,131800001.0
2006-10-04 10:46:00,1.1279,1.12816,1.12788,1.12816,127900000.0
2006-10-04 10:47:00,1.12806,1.12806,1.12779,1.12779,60400000.0
2006-10-04 10:48:00,1.12763,1.12802,1.12758,1.12798,135300000.0
2006-10-04 10:49:00,1.12792,1.12804,1.12767,1.12804,112700000.0
2006-10-04 10:50:00,1.12781,1.12789,1.12758,1.12769,186000005.0
2006-10-04 10:51:00,1.12756,1.12765,1.12739,1.12745,173899997.0
2006-10-04 10:52:00,1.12731,1.12757,1.12731,1.12757,94799999.0
2006-10-04 10:53:00,1.12758,1.12758,1.12753,1.12757,69300001.0
2006-10-04 10:54:00,1.12767,1.12773,1.1276,1.1276,78300000.0
2006-10-04 10:55:00,1.12758,1.12763,1.12752,1.12752,112700001.0
2006-10-04 10:56:00,1.12751,1.12762,1.12744,1.12744,58589999.0
2006-10-04 10:57:00,1.1273,1.12745,1.12729,1.12729,58200000.0
2006-10-04 10:58:00,1.12737,1.12757,1.12734,1.12757,198000003.0
2006-10-04 10:59:00,1.12753,1.12791,1.12753,1.12791,141499999.0
2006-10-04 11:00:00,1.1279,1.12808,1.12764,1.12764,93900002.0
2006-10-04 11:01:00,1.12748,1.1276,1.12743,1.12752,97899999.0
2006-10-04 11:02:00,1.12747,1.12756,1.12739,1.12756,131299997.0
2006-10-04 11:03:00,1.12758,1.12765,1.1275,1.12765,163400002.0
2006-10-04 11:04:00,1.1276,1.1276,1.12742,1.12749,58700002.0
2006-10-04 11:05:00,1.12745,1.12745,1.12737,1.12737,32400000.0
2006-10-04 11:06:00,1.12742,1.12747,1.12732,1.12735,170200002.0
2006-10-04 11:07:00,1.12726,1.12733,1.12715,1.12733,95800002.0
2006-10-04 11:08:00,1.12732,1.12736,1.1273,1.1273,44800000.0
2006-10-04 11:09:00,1.12721,1.12728,1.12721,1.12728,51100000.0
2006-10-04 11:10:00,1.12729,1.12737,1.12723,1.12737,47600000.0
2006-10-04 11:11:00,1.12735,1.12735,1.12719,1.12729,125999999.0
2006-10-04 11:12:00,1.12722,1.12729,1.12721,1.12728,133999999.0
2006-10-04 11:13:00,1.1273,1.1273,1.12725,1.12725,120000001.0
2006-10-04 11:14:00,1.12722,1.12726,1.12712,1.12712,131000001.0
2006-10-04 11:15:00,1.12712,1.12726,1.1271,1.12717,83099998.0
2006-10-04 11:16:00,1.12714,1.12714,1.12694,1.12694,191000001.0
2006-10-04 11:17:00,1.12683,1.12699,1.1268,1.12697,166400001.0
2006-10-04 11:18:00,1.12698,1.12707,1.12685,1.12702,192099998.0
2006-10-04 11:19:00,1.12699,1.12707,1.12688,1.12688,134200002.0
2006-10-04 11:20:00,1.12687,1.12687,1.12672,1.12672,117900002.0
2006-10-04 11:21:00,1.12676,1.12687,1.12672,1.12682,67300000.0
2006-10-04 11:22:00,1.12682,1.12682,1.12678,1.12678,26000000.0
2006-10-04 11:23:00,1.12668,1.12676,1.12668,1.12671,106800001.0
2006-10-04 11:24:00,1.12675,1.12685,1.12672,1.12672,154800000.0
2006-10-04 11:25:00,1.12684,1.12698,1.12684,1.12698,103700001.0
2006-10-04 11:26:00,1.12698,1.12705,1.12694,1.12705,200200004.0
2006-10-04 11:27:00,1.12698,1.127,1.12687,1.127,169499997.0
2006-10-04 11:28:00,1.12697,1.12697,1.12677,1.12681,66300001.0
2006-10-04 11:29:00,1.12671,1.12676,1.12664,1.12664,114700001.0
2006-10-04 11:30:00,1.12678,1.12678,1.12668,1.1267,54700000.0
2006-10-04 11:31:00,1.12666,1.12666,1.12644,1.12646,84800001.0
2006-10-04 11:32:00,1.12635,1.12651,1.12631,1.12641,50100000.0
2006-10-04 11:33:00,1.12639,1.12659,1.12639,1.12659,67500001.0
2006-10-04 11:34:00,1.12658,1.12667,1.12652,1.12667,97200001.0
2006-10-04 11:35:00,1.12666,1.12666,1.12648,1.12648,96999999.0
2006-10-04 11:36:00,1.1265,1.12668,1.12647,1.12647,119100001.0
2006-10-04 11:37:00,1.12646,1.12653,1.12645,1.12645,27500000.0
2006-10-04 11:38:00,1.12647,1.12663,1.12647,1.12663,75499999.0
2006-10-04 11:39:00,1.12663,1.12669,1.12657,1.12664,90900001.0
2006-10-04 11:40:00,1.12657,1.12661,1.12646,1.12658,152800000.0
2006-10-04 11:41:00,1.12662,1.12662,1.12643,1.12648,103400002.0
2006-10-04 11:42:00,1.12651,1.12669,1.12642,1.12642,85000001.0
2006-10-04 11:43:00,1.12648,1.1265,1.12636,1.1265,113399998.0
2006-10-04 11:44:00,1.12629,1.12647,1.12629,1.12635,92299997.0
2006-10-04 11:45:00,1.1263,1.1263,1.12617,1.12625,54900000.0
2006-10-04 11:46:00,1.12626,1.12626,1.12581,1.12584,60899999.0
2006-10-04 11:47:00,1.12572,1.12574,1.1256,1.1256,74100000.0
2006-10-04 11:48:00,1.12563,1.12585,1.12563,1.12582,81100001.0
2006-10-04 11:49:00,1.12589,1.12613,1.12589,1.12603,111300001.0
2006-10-04 11:50:00,1.12612,1.12619,1.126,1.12603,153500004.0
2006-10-04 11:51:00,1.12607,1.12626,1.12605,1.12605,59699999.0
2006-10-04 11:52:00,1.12606,1.12606,1.12587,1.1259,161199998.0
2006-10-04 11:53:00,1.12579,1.12597,1.12579,1.12585,55000000.0
2006-10-04 11:54:00,1.12599,1.12629,1.12599,1.12627,85999999.0
2006-10-04 11:55:00,1.12626,1.12626,1.12584,1.12598,145699999.0
2006-10-04 11:56:00,1.12597,1.12598,1.12588,1.12598,70800000.0
2006-10-04 11:57:00,1.12594,1.12606,1.12594,1.12603,155700000.0
2006-10-04 11:58:00,1.126,1.12618,1.126,1.12607,36900000.0
2006-10-04 11:59:00,1.12612,1.12621,1.1261,1.1261,141300004.0
2006-10-04 12:00:00,1.12612,1.12612,1.12599,1.12607,58700002.0
2006-10-04 12:01:00,1.12605,1.12605,1.1259,1.126,58399999.0
2006-10-04 12:02:00,1.12608,1.12613,1.12604,1.12611,45300001.0
2006-10-04 12:03:00,1.1262,1.12629,1.1262,1.12628,70000000.0
2006-10-04 12:04:00,1.1264,1.1264,1.12635,1.1264,27900000.0
2006-10-04 12:05:00,1.12642,1.12652,1.12639,1.12643,63899998.0
2006-10-04 12:06:00,1.12653,1.12653,1.12643,1.12643,53600000.0
2006-10-04 12:07:00,1.12651,1.12655,1.1265,1.12653,110200001.0
2006-10-04 12:08:00,1.12668,1.12671,1.12654,1.12654,179300000.0
2006-10-04 12:09:00,1.12662,1.12667,1.12659,1.12667,54000001.0
2006-10-04 12:10:00,1.1268,1.12707,1.1268,1.12701,60700000.0
2006-10-04 12:11:00,1.12697,1.12719,1.12697,1.1271,106200001.0
2006-10-04 12:12:00,1.12706,1.1272,1.12704,1.12712,198899997.0
2006-10-04 12:13:00,1.12707,1.12722,1.12707,1.12718,63799999.0
2006-10-04 12:14:00,1.12717,1.12717,1.12706,1.12706,90699998.0
2006-10-04 12:15:00,1.12703,1.12713,1.12697,1.12704,115000000.0
2006-10-04 12:16:00,1.1271,1.12713,1.12699,1.12702,12400000.0
2006-10-04 12:17:00,1.12709,1.12719,1.12708,1.12715,139900004.0
2006-10-04 12:18:00,1.12716,1.12716,1.12702,1.12709,100200000.0
2006-10-04 12:19:00,1.12721,1.12726,1.12715,1.12715,47400000.0
2006-10-04 12:20:00,1.12708,1.12713,1.12705,1.12707,158800000.0
2006-10-04 12:21:00,1.12709,1.12731,1.12709,1.12725,184900001.0
2006-10-04 12:22:00,1.12729,1.12729,1.12717,1.12729,44400001.0
2006-10-04 12:23:00,1.12735,1.12735,1.12725,1.1273,102600001.0
2006-10-04 12:24:00,1.12727,1.12727,1.12717,1.12717,57899998.0
2006-10-04 12:25:00,1.12712,1.12715,1.12692,1.12692,189500001.0
2006-10-04 12:26:00,1.12695,1.127,1.12683,1.12683,115700003.0
2006-10-04 12:27:00,1.12672,1.12672,1.12644,1.12646,112200001.0
2006-10-04 12:28:00,1.12625,1.12629,1.12614,1.12627,117100000.0
2006-10-04 12:29:00,1.12626,1.1263,1.12623,1.12627,59800000.0
2006-10-04 12:30:00,1.12625,1.12645,1.12624,1.12645,83199999.0
2006-10-04 12:31:00,1.12645,1.12658,1.12645,1.12658,120100000.0
2006-10-04 12:32:00,1.12645,1.12662,1.12645,1.12653,47700000.0
2006-10-04 12:33:00,1.12653,1.12655,1.12649,1.12653,40599999.0
2006-10-04 12:34:00,1.12653,1.12662,1.12652,1.12655,129899999.0
2006-10-04 12:35:00,1.12665,1.12665,1.12655,1.12655,47999998.0
2006-10-04 12:36:00,1.12643,1.12658,1.12621,1.12621,102000000.0
2006-10-04 12:37:00,1.12659,1.1266,1.12649,1.12658,119500002.0
2006-10-04 12:38:00,1.12673,1.12679,1.12673,1.12679,41100000.0
2006-10-04 12:39:00,1.12692,1.12698,1.12677,1.12696,56800001.0
2006-10-04 12:40:00,1.12712,1.12741,1.12711,1.12739,159300003.0
2006-10-04 12:41:00,1.12737,1.12737,1.12705,1.12705,131200003.0
2006-10-04 12:42:00,1.12699,1.12703,1.12694,1.12699,62200000.0
2006-10-04 12:43:00,1.12706,1.12719,1.12706,1.12719,15300000.0
2006-10-04 12:44:00,1.12727,1.12734,1.1269,1.1269,84700002.0
2006-10-04 12:45:00,1.12684,1.12695,1.12678,1.12678,105800001.0
2006-10-04 12:46:00,1.12668,1.12668,1.12635,1.1264,96799998.0
2006-10-04 12:47:00,1.12638,1.12638,1.12635,1.12635,96600002.0
2006-10-04 12:48:00,1.12638,1.12647,1.1263,1.12647,59699998.0
2006-10-04 12:49:00,1.12643,1.12643,1.1263,1.1263,35100000.0
2006-10-04 12:50:00,1.12633,1.12646,1.12632,1.12638,109499997.0
2006-10-04 12:51:00,1.12629,1.12636,1.12626,1.12632,56699998.0
2006-10-04 12:52:00,1.12633,1.12637,1.12629,1.12632,124600002.0
2006-10-04 12:53:00,1.12632,1.12635,1.12609,1.12609,123000001.0
2006-10-04 12:54:00,1.12607,1.12645,1.12607,1.12645,107000001.0
2006-10-04 12:55:00,1.12635,1.1264,1.12635,1.12635,97999998.0
2006-10-04 12:56:00,1.12597,1.1262,1.12591,1.12617,158500001.0
2006-10-04 12:57:00,1.1264,1.12642,1.12635,1.12642,53699998.0
2006-10-04 12:58:00,1.12635,1.12635,1.12621,1.12629,97600002.0
2006-10-04 12:59:00,1.12629,1.12654,1.12629,1.12654,68499999.0
2006-10-04 13:00:00,1.12652,1.12654,1.12625,1.12625,137200001.0
2006-10-04 13:01:00,1.12633,1.12633,1.12618,1.12627,111699999.0
2006-10-04 13:02:00,1.12615,1.12616,1.12609,1.12616,75500000.0
2006-10-04 13:03:00,1.12617,1.12617,1.12609,1.12609,36600000.0
2006-10-04 13:04:00,1.12614,1.12614,1.12593,1.12597,111100004.0
2006-10-04 13:05:00,1.12601,1.12603,1.12597,1.12602,171200000.0
2006-10-04 13:06:00,1.12588,1.12608,1.1258,1.12595,128299999.0
2006-10-04 13:07:00,1.12598,1.12598,1.1258,1.12584,168300000.0
2006-10-04 13:08:00,1.12591,1.12598,1.12591,1.12592,80499998.0
2006-10-04 13:09:00,1.1259,1.12598,1.1259,1.12597,19800000.0
2006-10-04 13:10:00,1.12585,1.1259,1.12578,1.1259,91599997.0
2006-10-04 13:11:00,1.12592,1.12592,1.12575,1.12578,99399999.0
2006-10-04 13:12:00,1.12581,1.12597,1.12581,1.12588,87500000.0
2006-10-04 13:13:00,1.12585,1.12595,1.12573,1.12595,62099999.0
2006-10-04 13:14:00,1.12595,1.12595,1.12585,1.12585,51900002.0
2006-10-04 13:15:00,1.1258,1.12597,1.12577,1.12579,28800000.0
2006-10-04 13:16:00,1.1258,1.12587,1.12575,1.12578,67100002.0
2006-10-04 13:17:00,1.12563,1.12583,1.12555,1.12578,153100001.0
2006-10-04 13:18:00,1.12582,1.12588,1.12575,1.12585,93099999.0
2006-10-04 13:19:00,1.12582,1.12585,1.12576,1.12578,105899999.0
2006-10-04 13:20:00,1.1258,1.1259,1.12573,1.12575,81100000.0
2006-10-04 13:21:00,1.12565,1.12583,1.1256,1.12583,75900000.0
2006-10-04 13:22:00,1.12572,1.12639,1.12572,1.12639,118299999.0
2006-10-04 13:23:00,1.12646,1.12646,1.12635,1.12635,22600000.0
2006-10-04 13:24:00,1.12631,1.12631,1.12614,1.12622,199899998.0
2006-10-04 13:25:00,1.12617,1.12617,1.12601,1.12602,24800000.0
2006-10-04 13:26:00,1.12599,1.12599,1.12589,1.12589,47800001.0
2006-10-04 13:27:00,1.12593,1.12616,1.12593,1.12616,85899999.0
2006-10-04 13:28:00,1.12623,1.12623,1.12621,1.12623,96299999.0
2006-10-04 13:29:00,1.12634,1.12641,1.12628,1.12628,101100001.0
2006-10-04 13:30:00,1.1263,1.12633,1.12624,1.12633,125499998.0
2006-10-04 13:31:00,1.1263,1.12641,1.1263,1.12633,63300001.0
2006-10-04 13:32:00,1.12651,1.1268,1.1265,1.1268,133600003.0
2006-10-04 13:33:00,1.12699,1.12724,1.12696,1.12724,54900000.0
2006-10-04 13:34:00,1.12726,1.1273,1.12721,1.12723,111600003.0
2006-10-04 13:35:00,1.1273,1.12734,1.12721,1.12727,120600000.0
2006-10-04 13:36:00,1.12721,1.12727,1.12721,1.12724,76399999.0
2006-10-04 13:37:00,1.12719,1.12722,1.12691,1.12691,54900000.0
2006-10-04 13:38:00,1.12688,1.1271,1.12688,1.1271,96900004.0
2006-10-04 13:39:00,1.12706,1.12706,1.12699,1.12699,3200000.0
2006-10-04 13:40:00,1.1269,1.12713,1.1269,1.12713,79300001.0
2006-10-04 13:41:00,1.12707,1.12718,1.12694,1.12702,158300005.0
2006-10-04 13:42:00,1.12717,1.12717,1.12705,1.12705,156000000.0
2006-10-04 13:43:00,1.12722,1.12742,1.12722,1.12738,46700000.0
2006-10-04 13:44:00,1.12752,1.12781,1.12752,1.1277,96899998.0
2006-10-04 13:45:00,1.12773,1.12793,1.12773,1.12789,54200001.0
2006-10-04 13:46:00,1.12774,1.12774,1.12761,1.12761,3200000.0
2006-10-04 13:47:00,1.12743,1.12745,1.12726,1.12726,154600000.0
2006-10-04 13:48:00,1.12729,1.1273,1.12719,1.12719,73999999.0
2006-10-04 13:49:00,1.12722,1.12726,1.12722,1.12723,36700000.0
2006-10-04 13:50:00,1.12727,1.12727,1.12716,1.12717,112000000.0
2006-10-04 13:51:00,1.12712,1.12719,1.12708,1.12712,178700001.0
2006-10-04 13:52:00,1.12702,1.12709,1.12701,1.12709,112700001.0
2006-10-04 13:53:00,1.12696,1.12712,1.12696,1.12709,162800002.0
2006-10-04 13:54:00,1.12708,1.12725,1.12708,1.12722,90190002.0
2006-10-04 13:55:00,1.12725,1.12728,1.12725,1.12728,75400000.0
2006-10-04 13:56:00,1.12722,1.12722,1.12711,1.12713,83300000.0
2006-10-04 13:57:00,1.12709,1.12732,1.12705,1.12723,143799997.0
2006-10-04 13:58:00,1.12723,1.12731,1.12718,1.12724,124399999.0
2006-10-04 13:59:00,1.12717,1.12722,1.127,1.12717,115300002.0
2006-10-04 14:00:00,1.12718,1.12726,1.12718,1.12726,8000000.0
2006-10-04 14:01:00,1.12728,1.12728,1.12718,1.12726,82200000.0
2006-10-04 14:02:00,1.12725,1.12729,1.12713,1.12713,42100000.0
2006-10-04 14:03:00,1.12713,1.1274,1.12713,1.1274,81499999.0
2006-10-04 14:04:00,1.12733,1.12763,1.12733,1.12763,134599997.0
2006-10-04 14:05:00,1.12765,1.12774,1.12762,1.12763,34900000.0
2006-10-04 14:06:00,1.1276,1.1276,1.1276,1.1276,15200000.0
2006-10-04 14:07:00,1.12754,1.12769,1.12754,1.12762,78300000.0
2006-10-04 14:08:00,1.1276,1.12765,1.12746,1.12755,135699997.0
2006-10-04 14:09:00,1.12748,1.12752,1.12739,1.12752,143300003.0
2006-10-04 14:10:00,1.12758,1.12758,1.12728,1.12736,137699997.0
2006-10-04 14:11:00,1.12744,1.12759,1.12743,1.12745,88199999.0
2006-10-04 14:12:00,1.1274,1.12748,1.12738,1.12738,76800000.0
2006-10-04 14:13:00,1.12728,1.12732,1.12728,1.12732,11200000.0
2006-10-04 14:14:00,1.12726,1.12732,1.12714,1.12714,149500005.0
2006-10-04 14:15:00,1.12695,1.12712,1.12668,1.12712,67899999.0
2006-10-04 14:16:00,1.12732,1.12736,1.12703,1.12703,147599997.0
2006-10-04 14:17:00,1.12722,1.12733,1.12722,1.12733,62100000.0
2006-10-04 14:18:00,1.1274,1.1274,1.12731,1.12731,29100001.0
2006-10-04 14:19:00,1.12718,1.12729,1.12713,1.12726,124300001.0
2006-10-04 14:20:00,1.12725,1.12768,1.12725,1.12768,105099999.0
2006-10-04 14:21:00,1.12787,1.128,1.12774,1.12791,131099998.0
2006-10-04 14:22:00,1.12807,1.12818,1.12807,1.12818,21500001.0
2006-10-04 14:23:00,1.12845,1.12868,1.12845,1.12862,61399998.0
2006-10-04 14:24:00,1.12879,1.12888,1.12874,1.12888,79400001.0
2006-10-04 14:25:00,1.1289,1.1289,1.12868,1.12868,129400000.0
2006-10-04 14:26:00,1.12855,1.12855,1.12823,1.12834,53499999.0
2006-10-04 14:27:00,1.12832,1.12863,1.12828,1.12863,80700000.0
2006-10-04 14:28:00,1.12862,1.12895,1.12857,1.12895,76600000.0
2006-10-04 14:29:00,1.12892,1.12893,1.12862,1.1287,137500001.0
2006-10-04 14:30:00,1.12872,1.12893,1.12847,1.12847,113900000.0
2006-10-04 14:31:00,1.12855,1.12894,1.12855,1.12891,115200005.0
2006-10-04 14:32:00,1.12896,1.12906,1.12889,1.12889,132999998.0
2006-10-04 14:33:00,1.12892,1.1291,1.12892,1.12904,52500000.0
2006-10-04 14:34:00,1.12895,1.12895,1.12868,1.12868,15800000.0
2006-10-04 14:35:00,1.12855,1.12857,1.12845,1.12845,37200000.0
2006-10-04 14:36:00,1.12855,1.12861,1.12852,1.12861,174300003.0
2006-10-04 14:37:00,1.12862,1.1287,1.12855,1.1287,225700001.0
2006-10-04 14:38:00,1.12874,1.12874,1.12848,1.1286,185100000.0
2006-10-04 14:39:00,1.12868,1.12871,1.1286,1.12862,123000001.0
2006-10-04 14:40:00,1.12859,1.12877,1.12859,1.1287,134100000.0
2006-10-04 14:41:00,1.12872,1.12872,1.1285,1.12854,52699998.0
2006-10-04 14:42:00,1.12843,1.12856,1.12833,1.12838,138900000.0
2006-10-04 14:43:00,1.1283,1.1283,1.12807,1.12812,42300000.0
2006-10-04 14:44:00,1.12798,1.12798,1.12773,1.12779,37300000.0
2006-10-04 14:45:00,1.12777,1.12784,1.12765,1.12772,71900000.0
2006-10-04 14:46:00,1.12766,1.12771,1.12758,1.12769,113599998.0
2006-10-04 14:47:00,1.12772,1.12777,1.12772,1.12777,99900000.0
2006-10-04 14:48:00,1.12779,1.12815,1.12779,1.12808,91999999.0
2006-10-04 14:49:00,1.1281,1.1281,1.12793,1.12797,107000000.0
2006-10-04 14:50:00,1.12809,1.12815,1.12801,1.12804,64899999.0
2006-10-04 14:51:00,1.12794,1.12807,1.12794,1.128,160299998.0
2006-10-04 14:52:00,1.128,1.1281,1.12793,1.12803,46700000.0
2006-10-04 14:53:00,1.12825,1.12832,1.12743,1.12743,110000002.0
2006-10-04 14:54:00,1.12732,1.12756,1.12732,1.12745,80200001.0
2006-10-04 14:55:00,1.12746,1.12746,1.12733,1.12745,133299998.0
2006-10-04 14:56:00,1.12747,1.12766,1.12747,1.12765,54000000.0
2006-10-04 14:57:00,1.12768,1.12786,1.12768,1.12786,24699999.0
2006-10-04 14:58:00,1.12797,1.12805,1.1279,1.1279,129700004.0
2006-10-04 14:59:00,1.12797,1.12797,1.12768,1.12769,62500001.0
2006-10-04 15:00:00,1.12756,1.12756,1.12729,1.12729,46099999.0
2006-10-04 15:01:00,1.12718,1.1273,1.12697,1.1273,129700000.0
2006-10-04 15:02:00,1.12734,1.1274,1.12726,1.12734,126199999.0
2006-10-04 15:03:00,1.12733,1.12746,1.12733,1.12738,77100000.0
2006-10-04 15:04:00,1.12739,1.12748,1.12737,1.12741,91699999.0
2006-10-04 15:05:00,1.12747,1.12765,1.12747,1.12759,57200001.0
2006-10-04 15:06:00,1.12758,1.12758,1.12747,1.12757,126299999.0
2006-10-04 15:07:00,1.12759,1.12766,1.12747,1.12759,107500003.0
2006-10-04 15:08:00,1.12746,1.12767,1.12746,1.12762,93899999.0
2006-10-04 15:09:00,1.12773,1.12776,1.1276,1.12768,88700001.0
2006-10-04 15:10:00,1.12772,1.12781,1.12771,1.12771,63800002.0
2006-10-04 15:11:00,1.1277,1.12782,1.12766,1.12782,165700002.0
2006-10-04 15:12:00,1.12782,1.12782,1.12766,1.12777,134000001.0
2006-10-04 15:13:00,1.12782,1.12796,1.12778,1.12795,107500002.0
2006-10-04 15:14:00,1.12793,1.12793,1.1277,1.1277,137000000.0
2006-10-04 15:15:00,1.12784,1.12794,1.12771,1.1278,156699999.0
2006-10-04 15:16:00,1.12777,1.12777,1.12759,1.12759,73599999.0
2006-10-04 15:17:00,1.12758,1.12758,1.12758,1.12758,23500000.0
2006-10-04 15:18:00,1.1276,1.12763,1.12757,1.12757,100499999.0
2006-10-04 15:19:00,1.12752,1.12762,1.12752,1.12755,127199999.0
2006-10-04 15:20:00,1.12753,1.12765,1.12749,1.12765,111599999.0
2006-10-04 15:21:00,1.12753,1.12768,1.12753,1.12768,113699999.0
2006-10-04 15:22:00,1.12771,1.12802,1.12769,1.12802,77600001.0
2006-10-04 15:23:00,1.12798,1.12801,1.12784,1.12784,76500002.0
2006-10-04 15:24:00,1.12793,1.12816,1.12793,1.12816,61899999.0
2006-10-04 15:25:00,1.12823,1.12827,1.12803,1.12803,87700002.0
2006-10-04 15:26:00,1.12796,1.12823,1.12795,1.12823,49400000.0
2006-10-04 15:27:00,1.128,1.12804,1.12773,1.12773,158299997.0
2006-10-04 15:28:00,1.12774,1.1279,1.12774,1.12775,77500001.0
2006-10-04 15:29:00,1.12789,1.12834,1.12789,1.12824,131699999.0
2006-10-04 15:30:00,1.12825,1.12831,1.12792,1.12809,169600003.0
2006-10-04 15:31:00,1.12812,1.12831,1.12812,1.12828,127700000.0
2006-10-04 15:32:00,1.1283,1.1283,1.12796,1.12796,142000001.0
2006-10-04 15:33:00,1.12802,1.12822,1.12802,1.1282,71800000.0
2006-10-04 15:34:00,1.12833,1.12833,1.12821,1.12823,113300001.0
2006-10-04 15:35:00,1.12822,1.12827,1.12813,1.12814,107600001.0
2006-10-04 15:36:00,1.12806,1.12823,1.12806,1.1282,128899999.0
2006-10-04 15:37:00,1.12808,1.12821,1.12808,1.12815,91300001.0
2006-10-04 15:38:00,1.12815,1.12827,1.12815,1.12827,105700002.0
2006-10-04 15:39:00,1.12835,1.12849,1.12831,1.12834,94500000.0
2006-10-04 15:40:00,1.12826,1.12826,1.12813,1.12818,61400000.0
2006-10-04 15:41:00,1.12812,1.12828,1.12812,1.12824,76600003.0
2006-10-04 15:42:00,1.12819,1.12822,1.12815,1.12816,18700000.0
2006-10-04 15:43:00,1.12822,1.12831,1.12814,1.12816,92100000.0
2006-10-04 15:44:00,1.12834,1.12858,1.12834,1.12851,52099999.0
2006-10-04 15:45:00,1.12839,1.12839,1.12836,1.12836,17500000.0
2006-10-04 15:46:00,1.12814,1.12827,1.12812,1.12827,92299999.0
2006-10-04 15:47:00,1.12822,1.12827,1.12813,1.12813,138200001.0
2006-10-04 15:48:00,1.12815,1.1282,1.12802,1.12813,131600002.0
2006-10-04 15:49:00,1.12813,1.12816,1.12799,1.12815,129300001.0
2006-10-04 15:50:00,1.1281,1.12825,1.12804,1.12805,92900000.0
2006-10-04 15:51:00,1.12812,1.12818,1.12809,1.12809,99999999.0
2006-10-04 15:52:00,1.12803,1.12804,1.12785,1.1279,34200000.0
2006-10-04 15:53:00,1.12791,1.12796,1.12765,1.12766,227699997.0
2006-10-04 15:54:00,1.12772,1.12772,1.12772,1.12772,20700001.0
2006-10-04 15:55:00,1.12774,1.12779,1.12771,1.12774,128100003.0
2006-10-04 15:56:00,1.12779,1.12794,1.12779,1.12783,95200001.0
2006-10-04 15:57:00,1.1279,1.12815,1.1279,1.12806,73400002.0
2006-10-04 15:58:00,1.12805,1.12818,1.128,1.1281,88499999.0
2006-10-04 15:59:00,1.12801,1.1281,1.12789,1.1281,92800001.0
2006-10-04 16:00:00,1.1278,1.12797,1.1277,1.1277,125699999.0
2006-10-04 16:01:00,1.12772,1.1279,1.12767,1.1279,68600000.0
2006-10-04 16:02:00,1.12793,1.12804,1.12772,1.12772,58500000.0
2006-10-04 16:03:00,1.12758,1.12785,1.12758,1.12785,123000001.0
2006-10-04 16:04:00,1.12791,1.12805,1.12788,1.12793,83300001.0
2006-10-04 16:05:00,1.12816,1.12819,1.12816,1.12819,30500000.0
2006-10-04 16:06:00,1.12838,1.12838,1.12813,1.12813,79499999.0
2006-10-04 16:07:00,1.12822,1.12826,1.12785,1.12785,119899997.0
2006-10-04 16:08:00,1.12768,1.12789,1.12766,1.12776,74800000.0
2006-10-04 16:09:00,1.12775,1.12784,1.12763,1.12784,63299999.0
2006-10-04 16:10:00,1.12792,1.12809,1.12792,1.12799,76999998.0
2006-10-04 16:11:00,1.12807,1.12816,1.1279,1.12806,145799999.0
2006-10-04 16:12:00,1.12808,1.12811,1.12799,1.12808,69500000.0
2006-10-04 16:13:00,1.12808,1.12823,1.12807,1.12807,139700000.0
2006-10-04 16:14:00,1.12803,1.12811,1.12797,1.12797,34300001.0
2006-10-04 16:15:00,1.12802,1.12811,1.12802,1.12809,27800000.0
2006-10-04 16:16:00,1.12818,1.12825,1.12813,1.12825,87800000.0
2006-10-04 16:17:00,1.12822,1.12822,1.12806,1.12822,98599998.0
2006-10-04 16:18:00,1.12818,1.12818,1.12809,1.12809,78000001.0
2006-10-04 16:19:00,1.12813,1.12819,1.12804,1.12817,114400003.0
2006-10-04 16:20:00,1.12824,1.12824,1.12778,1.12778,124900000.0
2006-10-04 16:21:00,1.12775,1.12775,1.12745,1.12745,133300000.0
2006-10-04 16:22:00,1.12722,1.12722,1.1267,1.12677,113699999.0
2006-10-04 16:23:00,1.12681,1.12682,1.1266,1.1266,86900000.0
2006-10-04 16:24:00,1.1266,1.12678,1.12656,1.12667,119699998.0
2006-10-04 16:25:00,1.1268,1.127,1.1268,1.127,99400002.0
2006-10-04 16:26:00,1.12704,1.12712,1.1268,1.1268,229899998.0
2006-10-04 16:27:00,1.12675,1.12691,1.12675,1.1269,56800000.0
2006-10-04 16:28:00,1.12673,1.12674,1.12666,1.12666,61599999.0
2006-10-04 16:29:00,1.12667,1.12667,1.12656,1.12656,9600000.0
2006-10-04 16:30:00,1.12664,1.12715,1.12664,1.1271,130900000.0
2006-10-04 16:31:00,1.12688,1.12688,1.12656,1.12659,93000000.0
2006-10-04 16:32:00,1.12674,1.1269,1.12671,1.12671,138099999.0
2006-10-04 16:33:00,1.12663,1.12678,1.12662,1.12677,132899999.0
2006-10-04 16:34:00,1.12683,1.12692,1.12678,1.12678,101300003.0
2006-10-04 16:35:00,1.12681,1.12681,1.12671,1.12677,118300001.0
2006-10-04 16:36:00,1.12684,1.1271,1.12684,1.1271,99600000.0
2006-10-04 16:37:00,1.12722,1.12722,1.12706,1.12717,120600001.0
2006-10-04 16:38:00,1.12721,1.12735,1.12718,1.12718,144100001.0
2006-10-04 16:39:00,1.12726,1.12738,1.12726,1.12737,55700002.0
2006-10-04 16:40:00,1.12728,1.12733,1.12728,1.12733,18400000.0
2006-10-04 16:41:00,1.12717,1.12717,1.12689,1.12689,42300000.0
2006-10-04 16:42:00,1.12692,1.12692,1.12679,1.12682,79900000.0
2006-10-04 16:43:00,1.12672,1.12681,1.12669,1.12678,75699999.0
2006-10-04 16:44:00,1.12678,1.12686,1.12662,1.12684,57400001.0
2006-10-04 16:45:00,1.12704,1.1275,1.12704,1.12748,71400003.0
2006-10-04 16:46:00,1.12745,1.12752,1.12743,1.12743,88200000.0
2006-10-04 16:47:00,1.12739,1.12741,1.12728,1.1274,73400000.0
2006-10-04 16:48:00,1.1272,1.12731,1.12715,1.12723,59700000.0
2006-10-04 16:49:00,1.1272,1.1274,1.1272,1.12728,139700002.0
2006-10-04 16:50:00,1.1272,1.12725,1.12715,1.12718,146299998.0
2006-10-04 16:51:00,1.12729,1.12736,1.12722,1.12736,126600001.0
2006-10-04 16:52:00,1.12737,1.12741,1.12737,1.12741,8100000.0
2006-10-04 16:53:00,1.12732,1.12745,1.12728,1.12741,105600002.0
2006-10-04 16:54:00,1.12755,1.12761,1.12749,1.12761,53790000.0
2006-10-04 16:55:00,1.12767,1.12778,1.12767,1.12778,37399998.0
2006-10-04 16:56:00,1.12773,1.1278,1.12764,1.12765,82299999.0
2006-10-04 16:57:00,1.12763,1.12763,1.12742,1.1276,96400003.0
2006-10-04 16:58:00,1.12762,1.128,1.12762,1.128,109700000.0
2006-10-04 16:59:00,1.12799,1.12799,1.12777,1.12777,46400000.0
2006-10-04 17:00:00,1.12782,1.1279,1.12771,1.1279,108600001.0
2006-10-04 17:01:00,1.12798,1.12811,1.12796,1.12796,61700001.0
2006-10-04 17:02:00,1.12797,1.12797,1.12777,1.1279,63400000.0
2006-10-04 17:03:00,1.12789,1.12799,1.12787,1.12787,105500000.0
2006-10-04 17:04:00,1.12776,1.12783,1.12773,1.12776,59899998.0
2006-10-04 17:05:00,1.12777,1.12787,1.12776,1.12787,92099999.0
2006-10-04 17:06:00,1.12794,1.12797,1.12781,1.12793,115600001.0
2006-10-04 17:07:00,1.12788,1.12817,1.12788,1.12812,137800000.0
2006-10-04 17:08:00,1.12817,1.12845,1.12817,1.12841,52800000.0
2006-10-04 17:09:00,1.12849,1.1286,1.12839,1.12845,104600001.0
2006-10-04 17:10:00,1.12847,1.12875,1.12847,1.12875,124099999.0
2006-10-04 17:11:00,1.12869,1.1288,1.12869,1.1288,41800000.0
2006-10-04 17:12:00,1.1288,1.1288,1.12857,1.12861,45800001.0
2006-10-04 17:13:00,1.12849,1.12856,1.12849,1.12856,30400001.0
2006-10-04 17:14:00,1.12853,1.12862,1.12853,1.12858,83500000.0
2006-10-04 17:15:00,1.12857,1.12864,1.12857,1.12864,62300002.0
2006-10-04 17:16:00,1.12865,1.12882,1.12861,1.12882,84800000.0
2006-10-04 17:17:00,1.12908,1.12921,1.12908,1.12921,21600000.0
2006-10-04 17:18:00,1.12933,1.12954,1.12931,1.12945,109799999.0
2006-10-04 17:19:00,1.12932,1.12943,1.1293,1.12943,96600002.0
2006-10-04 17:20:00,1.12945,1.12955,1.12944,1.12955,167800000.0
2006-10-04 17:21:00,1.12954,1.12974,1.12946,1.12974,144699998.0
2006-10-04 17:22:00,1.12985,1.13011,1.12984,1.13,91199999.0
2006-10-04 17:23:00,1.1301,1.13029,1.1301,1.13016,94500002.0
2006-10-04 17:24:00,1.13027,1.13027,1.12999,1.12999,64600000.0
2006-10-04 17:25:00,1.12987,1.13,1.12968,1.12978,69000000.0
2006-10-04 17:26:00,1.12975,1.12975,1.12954,1.12969,109100002.0
2006-10-04 17:27:00,1.12981,1.12993,1.1297,1.1299,124399999.0
2006-10-04 17:28:00,1.12986,1.12992,1.12971,1.12992,109899997.0
2006-10-04 17:29:00,1.12991,1.12991,1.12984,1.12984,46399999.0
2006-10-04 17:30:00,1.12982,1.12982,1.12968,1.1297,64299999.0
2006-10-04 17:31:00,1.1297,1.12973,1.12966,1.12966,90799999.0
2006-10-04 17:32:00,1.1296,1.12961,1.12953,1.12953,59500001.0
2006-10-04 17:33:00,1.12938,1.12938,1.12928,1.12933,75599998.0
2006-10-04 17:34:00,1.12943,1.12955,1.12943,1.12949,41400000.0
2006-10-04 17:35:00,1.12943,1.12946,1.12927,1.12927,99899999.0
2006-10-04 17:36:00,1.12929,1.1294,1.12923,1.12926,115400002.0
2006-10-04 17:37:00,1.12923,1.12927,1.12909,1.12927,116800001.0
2006-10-04 17:38:00,1.12929,1.12931,1.12917,1.12917,53499998.0
2006-10-04 17:39:00,1.12918,1.12922,1.12912,1.12922,58100000.0
2006-10-04 17:40:00,1.12914,1.12914,1.12891,1.12905,81999999.0
2006-10-04 17:41:00,1.12898,1.12898,1.12876,1.12883,67100001.0
2006-10-04 17:42:00,1.12876,1.12879,1.12876,1.12879,35100000.0
2006-10-04 17:43:00,1.12873,1.12873,1.12864,1.12871,16500000.0
2006-10-04 17:44:00,1.1286,1.12863,1.12848,1.12863,106099998.0
2006-10-04 17:45:00,1.12859,1.12865,1.12857,1.12862,82899999.0
2006-10-04 17:46:00,1.12864,1.12866,1.12863,1.12863,105099999.0
2006-10-04 17:47:00,1.12858,1.12868,1.12857,1.12868,70699999.0
2006-10-04 17:48:00,1.1289,1.12894,1.12876,1.12891,152499997.0
2006-10-04 17:49:00,1.12888,1.12901,1.12888,1.1289,63199999.0
2006-10-04 17:50:00,1.12887,1.12893,1.12881,1.12893,80000001.0
2006-10-04 17:51:00,1.12886,1.12886,1.12872,1.12872,63899998.0
2006-10-04 17:52:00,1.12874,1.1288,1.12857,1.12866,163600003.0
2006-10-04 17:53:00,1.12858,1.12861,1.12854,1.12856,154900001.0
2006-10-04 17:54:00,1.12863,1.12871,1.12853,1.12859,56500000.0
2006-10-04 17:55:00,1.12849,1.12863,1.12848,1.12862,140000000.0
2006-10-04 17:56:00,1.12858,1.12869,1.12847,1.12847,29500000.0
2006-10-04 17:57:00,1.12868,1.1288,1.12866,1.1287,195000001.0
2006-10-04 17:58:00,1.1287,1.12875,1.12865,1.1287,90900000.0
2006-10-04 17:59:00,1.12863,1.12866,1.12855,1.12855,140400000.0
2006-10-04 18:00:00,1.12844,1.12859,1.12844,1.12853,144399998.0
2006-10-04 18:01:00,1.12835,1.12835,1.12814,1.12826,645700005.0
2006-10-04 18:02:00,1.1283,1.12834,1.12814,1.1283,883100001.0
2006-10-04 18:03:00,1.12832,1.1285,1.1283,1.1285,749100005.0
2006-10-04 18:04:00,1.12847,1.12858,1.12836,1.12843,742399998.0
2006-10-04 18:05:00,1.1285,1.12856,1.12841,1.12845,948400001.0
2006-10-04 18:06:00,1.1284,1.1285,1.12835,1.12841,831600005.0
2006-10-04 18:07:00,1.12839,1.12841,1.12824,1.12824,1208600002.0
2006-10-04 18:08:00,1.12818,1.12824,1.12807,1.12818,1227399999.0
2006-10-04 18:09:00,1.12817,1.12817,1.12793,1.12793,459400000.0
2006-10-04 18:10:00,1.12795,1.12801,1.12738,1.12738,650900002.0
2006-10-04 18:11:00,1.12745,1.12759,1.12726,1.12759,739500003.0
2006-10-04 18:12:00,1.12767,1.12787,1.12767,1.1278,66400000.0
2006-10-04 18:13:00,1.12785,1.12802,1.12777,1.12802,352700001.0
2006-10-04 18:14:00,1.12806,1.12808,1.12796,1.12802,367999993.0
2006-10-04 18:15:00,1.12791,1.12797,1.12774,1.12774,702900005.0
2006-10-04 18:16:00,1.1278,1.12797,1.12766,1.12797,407200000.0
2006-10-04 18:17:00,1.128,1.12811,1.12793,1.1281,818400000.0
2006-10-04 18:18:00,1.12817,1.12838,1.12817,1.12834,676500004.0
2006-10-04 18:19:00,1.12847,1.1286,1.1284,1.1286,123099998.0
2006-10-04 18:20:00,1.12862,1.12862,1.1284,1.12845,583899999.0
2006-10-04 18:21:00,1.1285,1.12853,1.12845,1.12845,157800004.0
2006-10-04 18:22:00,1.1285,1.12854,1.12847,1.12847,350200003.0
2006-10-04 18:23:00,1.12843,1.12851,1.12834,1.12835,459100001.0
2006-10-04 18:24:00,1.12833,1.12833,1.12819,1.12826,572000004.0
2006-10-04 18:25:00,1.12835,1.12845,1.12821,1.12845,472800006.0
2006-10-04 18:26:00,1.12845,1.12846,1.12829,1.1283,1066100005.0
2006-10-04 18:27:00,1.1284,1.12852,1.1284,1.12847,561500003.0
2006-10-04 18:28:00,1.12846,1.12852,1.1284,1.1285,397600003.0
2006-10-04 18:29:00,1.1285,1.1285,1.12845,1.1285,374500000.0
2006-10-04 18:30:00,1.12853,1.12863,1.12848,1.12859,774900002.0
2006-10-04 18:31:00,1.12863,1.12866,1.1285,1.12856,514300003.0
2006-10-04 18:32:00,1.12857,1.12863,1.12845,1.12853,354100001.0
2006-10-04 18:33:00,1.12853,1.12872,1.12853,1.12862,518000000.0
2006-10-04 18:34:00,1.1286,1.1286,1.12847,1.12847,338300000.0
2006-10-04 18:35:00,1.12842,1.12847,1.12831,1.12847,473500001.0
2006-10-04 18:36:00,1.1285,1.12856,1.12845,1.1285,384099999.0
2006-10-04 18:37:00,1.12851,1.12856,1.12845,1.12845,144700002.0
2006-10-04 18:38:00,1.1285,1.12863,1.12834,1.12835,193500002.0
2006-10-04 18:39:00,1.12834,1.12834,1.1279,1.1281,182000000.0
2006-10-04 18:40:00,1.12825,1.12855,1.1282,1.12855,552100005.0
2006-10-04 18:41:00,1.12848,1.12852,1.12837,1.12843,381499999.0
2006-10-04 18:42:00,1.1285,1.12861,1.1285,1.12858,485400000.0
2006-10-04 18:43:00,1.12846,1.12857,1.12846,1.1285,652100007.0
2006-10-04 18:44:00,1.1285,1.12855,1.12845,1.1285,387099997.0
2006-10-04 18:45:00,1.12853,1.12853,1.12839,1.12845,506400003.0
2006-10-04 18:46:00,1.12852,1.12861,1.1285,1.12859,203499998.0
2006-10-04 18:47:00,1.12846,1.12858,1.12846,1.12856,78700000.0
2006-10-04 18:48:00,1.1286,1.12871,1.12854,1.12871,149600001.0
2006-10-04 18:49:00,1.12873,1.12873,1.12862,1.12867,66200000.0
2006-10-04 18:50:00,1.12862,1.12867,1.1286,1.12866,88299999.0
2006-10-04 18:51:00,1.12858,1.12871,1.12851,1.12867,112100000.0
2006-10-04 18:52:00,1.12866,1.12867,1.12855,1.12867,204900003.0
2006-10-04 18:53:00,1.12868,1.12869,1.12855,1.12856,625900001.0
2006-10-04 18:54:00,1.12871,1.12887,1.12871,1.12883,239699999.0
2006-10-04 18:55:00,1.12887,1.12895,1.12885,1.12895,466600003.0
2006-10-04 18:56:00,1.12886,1.12901,1.12852,1.1288,260900003.0
2006-10-04 18:57:00,1.129,1.12904,1.12894,1.12894,275599997.0
2006-10-04 18:58:00,1.12897,1.12897,1.12888,1.12888,97700000.0
2006-10-04 18:59:00,1.12882,1.12894,1.12878,1.12878,609500000.0
2006-10-04 19:00:00,1.12879,1.12883,1.12872,1.12872,294100002.0
2006-10-04 19:01:00,1.12867,1.12876,1.12859,1.12876,45400000.0
2006-10-04 19:02:00,1.12876,1.12876,1.12854,1.12854,247300003.0
2006-10-04 19:03:00,1.12845,1.12845,1.12817,1.12817,475600001.0
2006-10-04 19:04:00,1.12822,1.12838,1.12817,1.12828,196500003.0
2006-10-04 19:05:00,1.12832,1.12845,1.12831,1.12837,212699999.0
2006-10-04 19:06:00,1.1284,1.12845,1.12826,1.12834,585000002.0
2006-10-04 19:07:00,1.12838,1.1284,1.12829,1.12829,83000000.0
2006-10-04 19:08:00,1.12823,1.12826,1.12814,1.12817,388200003.0
2006-10-04 19:09:00,1.12805,1.12805,1.12738,1.12755,510500002.0
2006-10-04 19:10:00,1.12762,1.12767,1.12757,1.12757,117899998.0
2006-10-04 19:11:00,1.12753,1.12756,1.12741,1.12748,304699996.0
2006-10-04 19:12:00,1.12741,1.12741,1.12713,1.12726,340100001.0
2006-10-04 19:13:00,1.12727,1.12739,1.1272,1.12724,162399999.0
2006-10-04 19:14:00,1.12723,1.12743,1.12723,1.12727,407700003.0
2006-10-04 19:15:00,1.12718,1.12718,1.12707,1.12718,541199997.0
2006-10-04 19:16:00,1.12719,1.12719,1.12712,1.12719,299800002.0
2006-10-04 19:17:00,1.12714,1.12714,1.12665,1.12694,225499998.0
2006-10-04 19:18:00,1.12695,1.12695,1.12662,1.12663,455700000.0
2006-10-04 19:19:00,1.12652,1.12665,1.12652,1.12665,164100002.0
2006-10-04 19:20:00,1.12672,1.12677,1.12667,1.12667,181700001.0
2006-10-04 19:21:00,1.12675,1.12702,1.12675,1.12692,246100000.0
2006-10-04 19:22:00,1.12699,1.12709,1.12694,1.12694,184799999.0
2006-10-04 19:23:00,1.12683,1.12684,1.12683,1.12684,36700002.0
2006-10-04 19:24:00,1.12678,1.12686,1.12676,1.1268,108799997.0
2006-10-04 19:25:00,1.12686,1.12693,1.12685,1.12692,103399999.0
2006-10-04 19:26:00,1.12691,1.12707,1.12688,1.12707,94299998.0
2006-10-04 19:27:00,1.12707,1.12707,1.12687,1.12692,505100000.0
2006-10-04 19:28:00,1.12695,1.12701,1.12695,1.12695,286400000.0
2006-10-04 19:29:00,1.12694,1.12695,1.12688,1.12694,109099998.0
2006-10-04 19:30:00,1.12702,1.12709,1.12701,1.12709,159300002.0
2006-10-04 19:31:00,1.1271,1.1271,1.1271,1.1271,44399999.0
2006-10-04 19:32:00,1.12714,1.12721,1.12714,1.12721,7200000.0
2006-10-04 19:33:00,1.12716,1.12726,1.12716,1.12722,250499996.0
2006-10-04 19:34:00,1.12718,1.12727,1.12718,1.12723,32100000.0
2006-10-04 19:35:00,1.12733,1.12737,1.12733,1.12737,28700000.0
2006-10-04 19:36:00,1.1274,1.12744,1.12732,1.12732,174000000.0
2006-10-04 19:37:00,1.12743,1.12746,1.1273,1.12732,487700001.0
2006-10-04 19:38:00,1.12712,1.12723,1.1271,1.12713,146499999.0
2006-10-04 19:39:00,1.12714,1.12724,1.12706,1.12711,411500001.0
2006-10-04 19:40:00,1.12717,1.12724,1.12713,1.12724,286299998.0
2006-10-04 19:41:00,1.12716,1.12716,1.12704,1.12704,297799999.0
2006-10-04 19:42:00,1.12702,1.12712,1.12702,1.12703,163999997.0
2006-10-04 19:43:00,1.12712,1.1272,1.12712,1.1272,184299999.0
2006-10-04 19:44:00,1.12727,1.12727,1.12715,1.12719,122600000.0
2006-10-04 19:45:00,1.12718,1.12718,1.1271,1.1271,135500001.0
2006-10-04 19:46:00,1.12715,1.1272,1.12715,1.1272,69999999.0
2006-10-04 19:47:00,1.12715,1.12715,1.12707,1.1271,124499999.0
2006-10-04 19:48:00,1.12705,1.12705,1.12682,1.12682,128000004.0
2006-10-04 19:49:00,1.12689,1.12697,1.12682,1.12682,238700000.0
2006-10-04 19:50:00,1.12685,1.12689,1.12682,1.12682,107989999.0
2006-10-04 19:51:00,1.12684,1.12695,1.12684,1.12691,125799998.0
2006-10-04 19:52:00,1.12687,1.12687,1.1267,1.12685,148599997.0
2006-10-04 19:53:00,1.1268,1.12694,1.12678,1.1268,208800002.0
2006-10-04 19:54:00,1.12687,1.12702,1.12687,1.12691,70200000.0
2006-10-04 19:55:00,1.12706,1.12722,1.12706,1.1271,106699999.0
2006-10-04 19:56:00,1.12725,1.12725,1.12707,1.12707,288299998.0
2006-10-04 19:57:00,1.12703,1.12709,1.12691,1.12709,148200002.0
2006-10-04 19:58:00,1.1269,1.12709,1.12679,1.12702,94200000.0
2006-10-04 19:59:00,1.12707,1.12707,1.12695,1.12695,83900000.0
2006-10-04 20:00:00,1.12696,1.12698,1.12692,1.12698,104499999.0
2006-10-04 20:01:00,1.12682,1.12682,1.12662,1.12662,69199999.0
2006-10-04 20:02:00,1.12659,1.12663,1.1265,1.1266,77099998.0
2006-10-04 20:03:00,1.12661,1.12666,1.12648,1.12655,485099995.0
2006-10-04 20:04:00,1.12663,1.12663,1.12652,1.12656,251400000.0
2006-10-04 20:05:00,1.12661,1.12677,1.1266,1.12665,90800000.0
2006-10-04 20:06:00,1.12672,1.12679,1.12672,1.12678,91000002.0
2006-10-04 20:07:00,1.12681,1.12695,1.12679,1.12682,186600003.0
2006-10-04 20:08:00,1.12682,1.12697,1.12682,1.12697,334900003.0
2006-10-04 20:09:00,1.12696,1.12703,1.12695,1.12698,342700005.0
2006-10-04 20:10:00,1.12685,1.12709,1.12675,1.12687,115900001.0
2006-10-04 20:11:00,1.12695,1.12695,1.12695,1.12695,210800000.0
2006-10-04 20:12:00,1.12694,1.12695,1.1268,1.12693,528700002.0
2006-10-04 20:13:00,1.12698,1.12698,1.1269,1.12698,143800003.0
2006-10-04 20:14:00,1.12697,1.12709,1.12697,1.12708,113500000.0
2006-10-04 20:15:00,1.12713,1.12713,1.12697,1.12708,561599998.0
2006-10-04 20:16:00,1.1271,1.12717,1.12705,1.12708,767000003.0
2006-10-04 20:17:00,1.1271,1.12727,1.12704,1.12717,277400003.0
2006-10-04 20:18:00,1.12719,1.12727,1.12714,1.12714,136099999.0
2006-10-04 20:19:00,1.12708,1.12713,1.12704,1.1271,102000001.0
2006-10-04 20:20:00,1.12706,1.1271,1.12683,1.12683,389600002.0
2006-10-04 20:21:00,1.12676,1.12679,1.12661,1.12661,391299999.0
2006-10-04 20:22:00,1.12661,1.12662,1.12649,1.12657,286099999.0
2006-10-04 20:23:00,1.12662,1.12665,1.12652,1.12658,451699999.0
2006-10-04 20:24:00,1.12664,1.12671,1.1266,1.12665,236699999.0
2006-10-04 20:25:00,1.1267,1.1267,1.12665,1.12665,156599997.0
2006-10-04 20:26:00,1.12663,1.12663,1.12653,1.12653,211599998.0
2006-10-04 20:27:00,1.12652,1.12671,1.12652,1.12654,148899999.0
2006-10-04 20:28:00,1.1265,1.12656,1.12635,1.12635,696700000.0
2006-10-04 20:29:00,1.12626,1.1264,1.12626,1.12627,329200001.0
2006-10-04 20:30:00,1.12623,1.12637,1.12623,1.12637,224000002.0
2006-10-04 20:31:00,1.12651,1.12667,1.12651,1.12663,453300003.0
2006-10-04 20:32:00,1.12662,1.1267,1.12662,1.1267,403400001.0
2006-10-04 20:33:00,1.12665,1.12673,1.12664,1.12667,237200001.0
2006-10-04 20:34:00,1.12665,1.12672,1.12665,1.12672,149799998.0
2006-10-04 20:35:00,1.12675,1.12675,1.12668,1.1267,197800001.0
2006-10-04 20:36:00,1.12668,1.1267,1.12654,1.12662,376100001.0
2006-10-04 20:37:00,1.12657,1.12657,1.12639,1.12652,214700001.0
2006-10-04 20:38:00,1.12643,1.12655,1.12639,1.12655,235100000.0
2006-10-04 20:39:00,1.1266,1.12673,1.12656,1.12673,476599997.0
2006-10-04 20:40:00,1.12673,1.12674,1.12654,1.12662,391000001.0
2006-10-04 20:41:00,1.12665,1.1267,1.12658,1.12663,584000000.0
2006-10-04 20:42:00,1.12658,1.12661,1.12627,1.12627,564600009.0
2006-10-04 20:43:00,1.12637,1.12643,1.12629,1.12633,277299999.0
2006-10-04 20:44:00,1.12632,1.12642,1.12629,1.12637,125399997.0
2006-10-04 20:45:00,1.1263,1.12639,1.12624,1.12624,225499997.0
2006-10-04 20:46:00,1.12623,1.1264,1.12619,1.1264,170000001.0
2006-10-04 20:47:00,1.12642,1.12642,1.12623,1.12641,229900000.0
2006-10-04 20:48:00,1.12634,1.12643,1.12628,1.12643,75000000.0
2006-10-04 20:49:00,1.12643,1.12643,1.12628,1.12643,264999999.0
2006-10-04 20:50:00,1.12637,1.12637,1.12632,1.12632,195300000.0
2006-10-04 20:51:00,1.12629,1.1263,1.12612,1.1263,33799999.0
2006-10-04 20:52:00,1.12637,1.12642,1.12637,1.12637,61100001.0
2006-10-04 20:53:00,1.12633,1.12648,1.12633,1.12635,237200001.0
2006-10-04 20:54:00,1.12637,1.12641,1.12622,1.12633,376499998.0
2006-10-04 20:55:00,1.12643,1.12643,1.12635,1.1264,226400000.0
2006-10-04 20:56:00,1.12643,1.12655,1.12639,1.12652,540000007.0
2006-10-04 20:57:00,1.12649,1.12659,1.12645,1.12645,424100000.0
2006-10-04 20:58:00,1.12643,1.1265,1.12639,1.12639,313000002.0
2006-10-04 20:59:00,1.12632,1.12643,1.1263,1.12643,226599999.0
2006-10-04 21:00:00,1.12651,1.12679,1.1265,1.12671,958900004.0
2006-10-04 21:01:00,1.12667,1.12669,1.12648,1.12657,587299996.0
2006-10-04 21:02:00,1.12657,1.12673,1.12657,1.12672,96600001.0
2006-10-04 21:03:00,1.1269,1.12698,1.12678,1.12678,477399990.0
2006-10-04 21:04:00,1.12681,1.12691,1.12672,1.12688,774400004.0
2006-10-04 21:05:00,1.12685,1.12688,1.1267,1.1268,953699996.0
2006-10-04 21:06:00,1.12687,1.12687,1.12677,1.12678,103300000.0
2006-10-04 21:07:00,1.12681,1.12691,1.12675,1.12675,644500001.0
2006-10-04 21:08:00,1.1268,1.12689,1.12673,1.12673,194700005.0
2006-10-04 21:09:00,1.12678,1.12687,1.12677,1.12685,87899997.0
2006-10-04 21:10:00,1.12681,1.12681,1.12661,1.1267,402500003.0
2006-10-04 21:11:00,1.12667,1.12667,1.12648,1.12648,274600000.0
2006-10-04 21:12:00,1.12652,1.12655,1.12641,1.12655,424000000.0
2006-10-04 21:13:00,1.1266,1.1266,1.12652,1.12652,358800001.0
2006-10-04 21:14:00,1.12664,1.12672,1.12661,1.12661,241299998.0
2006-10-04 21:15:00,1.12655,1.1266,1.12655,1.12657,75300000.0
2006-10-04 21:16:00,1.12651,1.12655,1.12638,1.12638,101399999.0
2006-10-04 21:17:00,1.12637,1.12637,1.12627,1.12632,35399999.0
2006-10-04 21:18:00,1.12638,1.12638,1.12625,1.12637,131700000.0
2006-10-04 21:19:00,1.12634,1.12636,1.12624,1.12625,68000001.0
2006-10-04 21:20:00,1.12628,1.12637,1.12628,1.12636,47900001.0
2006-10-04 21:21:00,1.12625,1.12625,1.12625,1.12625,48700000.0
2006-10-04 21:22:00,1.12625,1.12625,1.12625,1.12625,52600000.0
2006-10-04 21:23:00,1.12625,1.12635,1.12625,1.12635,30300000.0
2006-10-04 21:24:00,1.12625,1.12625,1.1262,1.1262,33700000.0
2006-10-04 21:25:00,1.1263,1.12633,1.1263,1.1263,46200000.0
2006-10-04 21:26:00,1.1263,1.12633,1.1263,1.1263,127199998.0
2006-10-04 21:27:00,1.12627,1.12627,1.12613,1.1262,115300000.0
2006-10-04 21:28:00,1.12622,1.12635,1.12621,1.12628,348890002.0
2006-10-04 21:29:00,1.1263,1.1263,1.12625,1.12625,163500001.0
2006-10-04 21:30:00,1.12628,1.12628,1.12617,1.12627,52500001.0
2006-10-04 21:31:00,1.1263,1.1263,1.1263,1.1263,108600002.0
2006-10-04 21:32:00,1.12632,1.12643,1.12617,1.12638,218600000.0
2006-10-04 21:33:00,1.12645,1.12645,1.12635,1.12635,119499997.0
2006-10-04 21:34:00,1.12638,1.12638,1.12623,1.12623,77799999.0
2006-10-04 21:35:00,1.12619,1.12619,1.12611,1.12611,44100000.0
2006-10-04 21:36:00,1.12609,1.12615,1.12608,1.12608,48700000.0
2006-10-04 21:37:00,1.12614,1.12614,1.12601,1.12601,95100003.0
2006-10-04 21:38:00,1.126,1.12608,1.126,1.12602,67700000.0
2006-10-04 21:39:00,1.12602,1.1261,1.12602,1.12602,360500002.0
2006-10-04 21:40:00,1.12607,1.12607,1.12594,1.12602,300700004.0
2006-10-04 21:41:00,1.1262,1.12629,1.12618,1.1262,74500000.0
2006-10-04 21:42:00,1.12614,1.12614,1.12601,1.1261,108100001.0
2006-10-04 21:43:00,1.12613,1.12617,1.12612,1.12612,182300005.0
2006-10-04 21:44:00,1.12606,1.12627,1.12606,1.12627,134199999.0
2006-10-04 21:45:00,1.12627,1.12627,1.12622,1.12622,158800001.0
2006-10-04 21:46:00,1.12622,1.12631,1.1262,1.12626,210900003.0
2006-10-04 21:47:00,1.12633,1.12638,1.12631,1.12636,243899998.0
2006-10-04 21:48:00,1.12637,1.12637,1.12623,1.12623,62300000.0
2006-10-04 21:49:00,1.12615,1.12625,1.12613,1.12618,43200000.0
2006-10-04 21:50:00,1.12615,1.12627,1.12615,1.12627,104700000.0
2006-10-04 21:51:00,1.1263,1.12635,1.12623,1.12635,108099998.0
2006-10-04 21:52:00,1.12605,1.12627,1.12605,1.12614,147500001.0
2006-10-04 21:53:00,1.12645,1.12649,1.12645,1.12649,136900000.0
2006-10-04 21:54:00,1.12649,1.12649,1.12639,1.1264,197400000.0
2006-10-04 21:55:00,1.12644,1.12644,1.1264,1.1264,78000001.0
2006-10-04 21:56:00,1.12618,1.12627,1.12611,1.12612,125000005.0
2006-10-04 21:57:00,1.12607,1.12643,1.12607,1.12618,73499999.0
2006-10-04 21:58:00,1.12635,1.12648,1.12635,1.12643,54200000.0
2006-10-04 21:59:00,1.1263,1.12641,1.1263,1.12639,179400001.0
2006-10-04 22:00:00,1.1264,1.12645,1.1263,1.12633,298300003.0
2006-10-04 22:01:00,1.12635,1.12635,1.12629,1.12629,163399998.0
2006-10-04 22:02:00,1.12626,1.12644,1.12626,1.12633,456200006.0
2006-10-04 22:03:00,1.12635,1.1264,1.12635,1.1264,204600002.0
2006-10-04 22:04:00,1.12645,1.12645,1.12635,1.1264,130999999.0
2006-10-04 22:05:00,1.1264,1.12645,1.12635,1.12635,41800001.0
2006-10-04 22:06:00,1.12635,1.12645,1.12635,1.1264,143199997.0
2006-10-04 22:07:00,1.12645,1.12645,1.12635,1.12645,79800002.0
2006-10-04 22:08:00,1.12643,1.12645,1.1264,1.12645,223700000.0
2006-10-04 22:09:00,1.12635,1.12645,1.12635,1.12645,130800002.0
2006-10-04 22:10:00,1.12642,1.12642,1.12632,1.12632,31600000.0
2006-10-04 22:11:00,1.12628,1.12628,1.12622,1.12622,29000000.0
2006-10-04 22:12:00,1.12622,1.12631,1.12622,1.12629,175500001.0
2006-10-04 22:13:00,1.12627,1.12628,1.12618,1.12628,70200000.0
2006-10-04 22:14:00,1.12638,1.12642,1.12635,1.12636,111299999.0
2006-10-04 22:15:00,1.12639,1.12643,1.12636,1.12637,186500002.0
2006-10-04 22:16:00,1.12633,1.12641,1.12624,1.1264,87300001.0
2006-10-04 22:17:00,1.12631,1.12642,1.12626,1.12642,97999998.0
2006-10-04 22:18:00,1.1265,1.12658,1.12643,1.12643,137900003.0
2006-10-04 22:19:00,1.1264,1.12657,1.1264,1.12644,54900000.0
2006-10-04 22:20:00,1.12648,1.12653,1.12644,1.12653,89100003.0
2006-10-04 22:21:00,1.12653,1.12653,1.12635,1.12635,242390002.0
2006-10-04 22:22:00,1.12642,1.12657,1.1264,1.1265,110300002.0
2006-10-04 22:23:00,1.12668,1.12696,1.12667,1.12674,77500000.0
2006-10-04 22:24:00,1.12671,1.12686,1.12671,1.12686,112599999.0
2006-10-04 22:25:00,1.12687,1.12687,1.12674,1.12674,75000000.0
2006-10-04 22:26:00,1.12673,1.12673,1.12672,1.12672,23899999.0
2006-10-04 22:27:00,1.1266,1.12665,1.1266,1.1266,267600003.0
2006-10-04 22:28:00,1.12655,1.12655,1.12655,1.12655,16200001.0
2006-10-04 22:29:00,1.12676,1.12676,1.1266,1.12672,211800001.0
2006-10-04 22:30:00,1.12674,1.12674,1.12663,1.12667,91100000.0
2006-10-04 22:31:00,1.12673,1.12673,1.12666,1.12668,63799999.0
2006-10-04 22:32:00,1.12671,1.12671,1.12658,1.12663,97800001.0
2006-10-04 22:33:00,1.12664,1.12669,1.12662,1.12663,106000000.0
2006-10-04 22:34:00,1.12656,1.12666,1.12651,1.12653,473500003.0
2006-10-04 22:35:00,1.12657,1.12665,1.12652,1.12652,213199998.0
2006-10-04 22:36:00,1.12647,1.12647,1.12636,1.12636,114900001.0
2006-10-04 22:37:00,1.12638,1.12646,1.12638,1.12638,140099998.0
2006-10-04 22:38:00,1.12648,1.12664,1.12647,1.12659,148700001.0
2006-10-04 22:39:00,1.12661,1.12661,1.12645,1.12645,159600002.0
2006-10-04 22:40:00,1.12655,1.12655,1.12645,1.12645,64899999.0
2006-10-04 22:41:00,1.12642,1.12642,1.1263,1.1263,56799998.0
2006-10-04 22:42:00,1.12637,1.12643,1.12637,1.12643,76799999.0
2006-10-04 22:43:00,1.12645,1.12655,1.12634,1.12655,239399999.0
2006-10-04 22:44:00,1.12658,1.12666,1.12641,1.12647,147599998.0
2006-10-04 22:45:00,1.12649,1.12656,1.12649,1.12656,40899998.0
2006-10-04 22:46:00,1.12668,1.12671,1.12644,1.12664,141100002.0
2006-10-04 22:47:00,1.12665,1.1267,1.12658,1.1267,171500000.0
2006-10-04 22:48:00,1.1267,1.1267,1.12665,1.12665,110200000.0
2006-10-04 22:49:00,1.12672,1.12679,1.12672,1.12674,95899999.0
2006-10-04 22:50:00,1.12675,1.12675,1.12667,1.12671,88300001.0
2006-10-04 22:51:00,1.12685,1.12685,1.12675,1.12683,50600000.0
2006-10-04 22:52:00,1.12673,1.12673,1.12659,1.12659,225700001.0
2006-10-04 22:53:00,1.12665,1.12677,1.12663,1.12673,86900000.0
2006-10-04 22:54:00,1.12675,1.1268,1.12675,1.12675,72400001.0
2006-10-04 22:55:00,1.1268,1.12683,1.12661,1.12665,213699996.0
2006-10-04 22:56:00,1.12668,1.12669,1.12666,1.12669,43200000.0
2006-10-04 22:57:00,1.12669,1.12675,1.12665,1.1267,210099999.0
2006-10-04 22:58:00,1.12677,1.12677,1.12659,1.12662,111900002.0
2006-10-04 22:59:00,1.12658,1.12661,1.12616,1.12632,116100000.0
2006-10-04 23:00:00,1.12606,1.12646,1.12593,1.12646,104600001.0
2006-10-04 23:01:00,1.12635,1.12637,1.12611,1.12637,48400000.0
2006-10-04 23:02:00,1.12645,1.12645,1.12632,1.1264,44800000.0
2006-10-04 23:03:00,1.12635,1.12643,1.12619,1.12634,89300000.0
2006-10-04 23:04:00,1.12663,1.12669,1.12633,1.12653,128500003.0
2006-10-04 23:05:00,1.12648,1.12648,1.12635,1.12635,89400000.0
2006-10-04 23:06:00,1.12641,1.12652,1.12633,1.12633,177200002.0
2006-10-04 23:07:00,1.12632,1.12639,1.12626,1.12633,121999999.0
2006-10-04 23:08:00,1.12631,1.12643,1.12631,1.12632,82000000.0
2006-10-04 23:09:00,1.12641,1.12643,1.12619,1.12631,82500000.0
2006-10-04 23:10:00,1.12635,1.12636,1.12621,1.12621,58300000.0
2006-10-04 23:11:00,1.12629,1.12629,1.12603,1.12615,78800002.0
2006-10-04 23:12:00,1.12637,1.12639,1.12624,1.12625,97700004.0
2006-10-04 23:13:00,1.12621,1.12633,1.12618,1.12633,65699998.0
2006-10-04 23:14:00,1.12634,1.1264,1.12624,1.1264,167199997.0
2006-10-04 23:15:00,1.12635,1.12635,1.12612,1.12612,148900001.0
2006-10-04 23:16:00,1.12613,1.1262,1.12611,1.12618,115099998.0
2006-10-04 23:17:00,1.12618,1.12625,1.12615,1.12615,108300000.0
2006-10-04 23:18:00,1.12618,1.12618,1.12611,1.12611,53690001.0
2006-10-04 23:19:00,1.12617,1.12627,1.12614,1.12627,61899999.0
2006-10-04 23:20:00,1.12632,1.12632,1.12616,1.12616,80400001.0
2006-10-04 23:21:00,1.12628,1.12637,1.12628,1.12637,3200000.0
2006-10-04 23:22:00,1.1264,1.12648,1.1263,1.1264,120700003.0
2006-10-04 23:23:00,1.12632,1.12641,1.12632,1.12632,43699999.0
2006-10-04 23:24:00,1.12637,1.12637,1.12633,1.12633,1800000.0
2006-10-04 23:25:00,1.12634,1.12634,1.12614,1.12616,119700001.0
2006-10-04 23:26:00,1.12593,1.12623,1.12593,1.12603,142600000.0
2006-10-04 23:27:00,1.12622,1.1263,1.1262,1.1263,76800000.0
2006-10-04 23:28:00,1.12633,1.12635,1.12625,1.12627,185999999.0
2006-10-04 23:29:00,1.12628,1.12637,1.12628,1.1263,109500001.0
2006-10-04 23:30:00,1.12629,1.12631,1.12624,1.12624,39100000.0
2006-10-04 23:31:00,1.1262,1.1262,1.1262,1.1262,24000001.0
2006-10-04 23:32:00,1.12625,1.1263,1.12619,1.12629,125100002.0
2006-10-04 23:33:00,1.12625,1.12629,1.12618,1.1262,75400000.0
2006-10-04 23:34:00,1.12612,1.12631,1.12612,1.12631,95999998.0
2006-10-04 23:35:00,1.1259,1.12619,1.1259,1.12606,100700001.0
2006-10-04 23:36:00,1.12609,1.12612,1.12594,1.12604,190100002.0
2006-10-04 23:37:00,1.1261,1.12623,1.12603,1.1261,117700002.0
2006-10-04 23:38:00,1.12614,1.12624,1.12601,1.12606,85500001.0
2006-10-04 23:39:00,1.12597,1.12619,1.12581,1.12596,78500001.0
2006-10-04 23:40:00,1.12624,1.12624,1.12619,1.12619,1600000.0
2006-10-04 23:41:00,1.12622,1.12633,1.12622,1.12623,59800001.0
2006-10-04 23:42:00,1.1263,1.12635,1.12623,1.1263,139900002.0
2006-10-04 23:43:00,1.1263,1.12635,1.1263,1.1263,55800002.0
2006-10-04 23:44:00,1.12632,1.12644,1.12631,1.12638,204299999.0
2006-10-04 23:45:00,1.12628,1.12639,1.12627,1.12633,48200000.0
2006-10-04 23:46:00,1.12635,1.12635,1.12635,1.12635,31100000.0
2006-10-04 23:47:00,1.1264,1.1264,1.1264,1.1264,8800000.0
2006-10-04 23:48:00,1.1263,1.1263,1.12625,1.12625,81300002.0
2006-10-04 23:49:00,1.12628,1.12643,1.12628,1.12635,48700000.0
2006-10-04 23:50:00,1.12636,1.12636,1.1262,1.12635,19300000.0
2006-10-04 23:51:00,1.12629,1.12648,1.12622,1.12635,94300001.0
2006-10-04 23:52:00,1.1263,1.12634,1.12627,1.12627,21500000.0
2006-10-04 23:53:00,1.12628,1.12637,1.1262,1.12637,153299999.0
2006-10-04 23:54:00,1.12638,1.12638,1.12633,1.12633,70200001.0
2006-10-04 23:55:00,1.12635,1.12648,1.12635,1.12648,79600000.0
2006-10-04 23:56:00,1.12596,1.1264,1.12596,1.12635,10000000.0
2006-10-04 23:57:00,1.12638,1.1265,1.126,1.12618,225700001.0
2006-10-04 23:58:00,1.12631,1.12634,1.12618,1.12629,98200002.0
2006-10-04 23:59:00,1.12618,1.12618,1.12615,1.12615,27100001.0
2006-10-05 00:00:00,1.12618,1.12622,1.12618,1.12618,43899998.0
2006-10-05 00:01:00,1.12623,1.12636,1.12623,1.12627,122100003.0
2006-10-05 00:02:00,1.12624,1.12633,1.12621,1.12633,19900000.0
2006-10-05 00:03:00,1.12625,1.12635,1.12625,1.12635,42100000.0
2006-10-05 00:04:00,1.12635,1.12638,1.12625,1.1263,68300000.0
2006-10-05 00:05:00,1.12637,1.12643,1.12607,1.12631,143600001.0
2006-10-05 00:06:00,1.12627,1.12627,1.12618,1.12618,77100003.0
2006-10-05 00:07:00,1.12624,1.12624,1.12621,1.12621,32400000.0
2006-10-05 00:08:00,1.12632,1.12632,1.1262,1.12625,59900000.0
2006-10-05 00:09:00,1.12622,1.12633,1.12617,1.12633,98099998.0
2006-10-05 00:10:00,1.1263,1.12635,1.1263,1.1263,69100001.0
2006-10-05 00:11:00,1.1263,1.1263,1.12625,1.1263,106600000.0
2006-10-05 00:12:00,1.12633,1.12633,1.12617,1.12622,114000001.0
2006-10-05 00:13:00,1.12617,1.12639,1.12606,1.12639,144500002.0
2006-10-05 00:14:00,1.12618,1.12625,1.12615,1.1262,122000001.0
2006-10-05 00:15:00,1.12622,1.12634,1.12619,1.12628,59199999.0
2006-10-05 00:16:00,1.12627,1.12627,1.12623,1.12625,62200002.0
2006-10-05 00:17:00,1.12633,1.12649,1.12632,1.12637,119700000.0
2006-10-05 00:18:00,1.12635,1.12635,1.12628,1.1263,97199999.0
2006-10-05 00:19:00,1.1263,1.12635,1.12625,1.12635,57700000.0
2006-10-05 00:20:00,1.1263,1.12635,1.12623,1.1263,64000000.0
2006-10-05 00:21:00,1.1263,1.12635,1.12625,1.1263,140500002.0
2006-10-05 00:22:00,1.12616,1.12627,1.1261,1.12627,65200000.0
2006-10-05 00:23:00,1.12621,1.12621,1.12602,1.12603,142799998.0
2006-10-05 00:24:00,1.12608,1.12611,1.126,1.12602,48000000.0
2006-10-05 00:25:00,1.12597,1.12608,1.12594,1.12606,101699998.0
2006-10-05 00:26:00,1.1261,1.1261,1.12605,1.12605,29299999.0
2006-10-05 00:27:00,1.1261,1.1261,1.12605,1.1261,135900000.0
2006-10-05 00:28:00,1.12579,1.12612,1.12579,1.1261,82600000.0
2006-10-05 00:29:00,1.12607,1.12615,1.12605,1.12605,94500000.0
2006-10-05 00:30:00,1.12605,1.1261,1.12603,1.12605,71800000.0
2006-10-05 00:31:00,1.1261,1.12615,1.12605,1.12605,136100001.0
2006-10-05 00:32:00,1.12611,1.12619,1.12604,1.12604,53900002.0
2006-10-05 00:33:00,1.12597,1.12606,1.12589,1.12593,161600003.0
2006-10-05 00:34:00,1.12605,1.12615,1.12596,1.12615,21500000.0
2006-10-05 00:35:00,1.12613,1.12613,1.1261,1.1261,52100000.0
2006-10-05 00:36:00,1.12602,1.12608,1.12594,1.12594,106299999.0
2006-10-05 00:37:00,1.12598,1.12605,1.12598,1.12605,30300000.0
2006-10-05 00:38:00,1.12595,1.12605,1.12595,1.12605,134000002.0
2006-10-05 00:39:00,1.12605,1.12605,1.12603,1.12603,37200000.0
2006-10-05 00:40:00,1.12607,1.12613,1.12607,1.1261,77000001.0
2006-10-05 00:41:00,1.1261,1.12615,1.1261,1.12615,16700000.0
2006-10-05 00:42:00,1.12605,1.12605,1.12572,1.12601,161500000.0
2006-10-05 00:43:00,1.12608,1.12613,1.12601,1.12613,122800002.0
2006-10-05 00:44:00,1.1261,1.12613,1.12605,1.1261,162099999.0
2006-10-05 00:45:00,1.1261,1.12615,1.12603,1.1261,114000002.0
2006-10-05 00:46:00,1.12608,1.12608,1.12604,1.12608,72600000.0
2006-10-05 00:47:00,1.126,1.12605,1.12593,1.126,113500002.0
2006-10-05 00:48:00,1.12596,1.12608,1.12596,1.12608,125900005.0
2006-10-05 00:49:00,1.12588,1.12596,1.12581,1.12581,85299999.0
2006-10-05 00:50:00,1.12605,1.12605,1.12597,1.126,136399999.0
2006-10-05 00:51:00,1.126,1.12605,1.12592,1.12592,54200000.0
2006-10-05 00:52:00,1.126,1.126,1.12595,1.12595,59899999.0
2006-10-05 00:53:00,1.1259,1.12593,1.12573,1.12587,157500001.0
2006-10-05 00:54:00,1.12607,1.12613,1.12601,1.12611,48800000.0
2006-10-05 00:55:00,1.12593,1.12606,1.12581,1.12595,165900000.0
2006-10-05 00:56:00,1.12608,1.1261,1.12603,1.12608,96400002.0
2006-10-05 00:57:00,1.12602,1.1261,1.12591,1.12591,125500000.0
2006-10-05 00:58:00,1.12598,1.12598,1.12597,1.12597,18300000.0
2006-10-05 00:59:00,1.12595,1.12607,1.12595,1.12601,55300002.0
2006-10-05 01:00:00,1.12603,1.12612,1.12596,1.12601,105700001.0
2006-10-05 01:01:00,1.12592,1.12592,1.12577,1.12582,96400001.0
2006-10-05 01:02:00,1.12581,1.12588,1.12577,1.12588,67699998.0
2006-10-05 01:03:00,1.12595,1.12595,1.12582,1.12595,52000000.0
2006-10-05 01:04:00,1.12587,1.12593,1.12576,1.12588,142799998.0
2006-10-05 01:05:00,1.12592,1.12592,1.12568,1.12572,137499997.0
2006-10-05 01:06:00,1.12553,1.12596,1.12553,1.12577,148699999.0
2006-10-05 01:07:00,1.12557,1.12563,1.12557,1.12563,39700000.0
2006-10-05 01:08:00,1.12566,1.12566,1.12522,1.12522,132800001.0
2006-10-05 01:09:00,1.12522,1.12526,1.1249,1.12509,115799999.0
2006-10-05 01:10:00,1.12515,1.12533,1.12507,1.12507,104800000.0
2006-10-05 01:11:00,1.12492,1.12493,1.12425,1.12453,124000001.0
2006-10-05 01:12:00,1.12455,1.12465,1.12442,1.12465,86000002.0
2006-10-05 01:13:00,1.12473,1.12473,1.12458,1.12468,137499999.0
2006-10-05 01:14:00,1.12458,1.12458,1.12452,1.12452,2500000.0
2006-10-05 01:15:00,1.12437,1.12437,1.12418,1.12418,78099999.0
2006-10-05 01:16:00,1.12415,1.12446,1.12415,1.12443,42899999.0
2006-10-05 01:17:00,1.12452,1.12458,1.12448,1.12458,105400001.0
2006-10-05 01:18:00,1.12458,1.12497,1.12452,1.12497,95800000.0
2006-10-05 01:19:00,1.12496,1.12523,1.12496,1.12513,137099999.0
2006-10-05 01:20:00,1.12512,1.1252,1.12512,1.1252,29600000.0
2006-10-05 01:21:00,1.125,1.12505,1.12497,1.12497,80800000.0
2006-10-05 01:22:00,1.12496,1.12506,1.12496,1.12506,29500000.0
2006-10-05 01:23:00,1.12513,1.12527,1.12513,1.12527,51700000.0
2006-10-05 01:24:00,1.1252,1.1252,1.12512,1.12512,17600000.0
2006-10-05 01:25:00,1.12517,1.12534,1.1251,1.12531,31900000.0
2006-10-05 01:26:00,1.12523,1.12523,1.12517,1.12517,11100000.0
2006-10-05 01:27:00,1.12512,1.12513,1.12507,1.12508,79700002.0
2006-10-05 01:28:00,1.12518,1.12518,1.12515,1.12515,18500001.0
2006-10-05 01:29:00,1.12523,1.12523,1.12507,1.12512,183400006.0
2006-10-05 01:30:00,1.12502,1.12505,1.12502,1.12505,3000000.0
2006-10-05 01:31:00,1.12507,1.12507,1.12499,1.12503,39200002.0
2006-10-05 01:32:00,1.12496,1.12499,1.12496,1.12499,35400000.0
2006-10-05 01:33:00,1.12492,1.12495,1.12492,1.12495,43399999.0
2006-10-05 01:34:00,1.12485,1.12485,1.1247,1.1247,32699999.0
2006-10-05 01:35:00,1.12472,1.12473,1.12472,1.12473,5600000.0
2006-10-05 01:36:00,1.12474,1.12474,1.1243,1.1243,31900000.0
2006-10-05 01:37:00,1.12423,1.12423,1.124,1.12408,71100000.0
2006-10-05 01:38:00,1.12404,1.1242,1.12404,1.12418,101900000.0
2006-10-05 01:39:00,1.12416,1.12423,1.12413,1.12423,85699997.0
2006-10-05 01:40:00,1.12407,1.12416,1.12407,1.12416,5600000.0
2006-10-05 01:41:00,1.1242,1.12436,1.1241,1.12436,145300001.0
2006-10-05 01:42:00,1.12438,1.12455,1.12432,1.12455,134800000.0
2006-10-05 01:43:00,1.12455,1.12466,1.12454,1.12466,51200000.0
2006-10-05 01:44:00,1.12459,1.12465,1.12459,1.12463,77100001.0
2006-10-05 01:45:00,1.12464,1.12466,1.12464,1.12466,41099998.0
2006-10-05 01:46:00,1.12477,1.12494,1.12477,1.12489,69400001.0
2006-10-05 01:47:00,1.12498,1.12502,1.12486,1.12495,49400000.0
2006-10-05 01:48:00,1.12495,1.12495,1.12488,1.1249,99100002.0
2006-10-05 01:49:00,1.12492,1.12492,1.12481,1.12481,47700002.0
2006-10-05 01:50:00,1.12477,1.12485,1.12477,1.12485,22300000.0
2006-10-05 01:51:00,1.1247,1.1247,1.12457,1.12457,42799999.0
2006-10-05 01:52:00,1.1245,1.12455,1.12445,1.12455,134700002.0
2006-10-05 01:53:00,1.12448,1.12448,1.12442,1.12442,27900001.0
2006-10-05 01:54:00,1.12437,1.12437,1.12417,1.12417,20000000.0
2006-10-05 01:55:00,1.12405,1.12415,1.12403,1.12415,124800003.0
2006-10-05 01:56:00,1.1241,1.1241,1.12403,1.12407,52600000.0
2006-10-05 01:57:00,1.12417,1.12417,1.12402,1.12406,178000001.0
2006-10-05 01:58:00,1.12409,1.12414,1.124,1.12413,121699998.0
2006-10-05 01:59:00,1.12407,1.12412,1.12405,1.12405,55200000.0
2006-10-05 02:00:00,1.12404,1.12416,1.12404,1.12409,107300002.0
2006-10-05 02:01:00,1.12385,1.12405,1.12369,1.12384,95700001.0
2006-10-05 02:02:00,1.12422,1.12422,1.12405,1.12417,62400000.0
2006-10-05 02:03:00,1.12399,1.1244,1.12383,1.1244,148199996.0
2006-10-05 02:04:00,1.1241,1.12418,1.12388,1.12395,181300001.0
2006-10-05 02:05:00,1.12392,1.12408,1.12366,1.12402,116499999.0
2006-10-05 02:06:00,1.12408,1.12421,1.12408,1.12421,126100000.0
2006-10-05 02:07:00,1.12413,1.1243,1.12397,1.12404,116600002.0
2006-10-05 02:08:00,1.1242,1.1242,1.12415,1.12415,127600001.0
2006-10-05 02:09:00,1.1242,1.1242,1.12415,1.12415,37699999.0
2006-10-05 02:10:00,1.12398,1.12413,1.12387,1.12392,132000001.0
2006-10-05 02:11:00,1.12422,1.12428,1.12421,1.12428,110999998.0
2006-10-05 02:12:00,1.12439,1.12452,1.12439,1.1245,87499999.0
2006-10-05 02:13:00,1.12448,1.12451,1.12445,1.12451,93900000.0
2006-10-05 02:14:00,1.12463,1.12482,1.12453,1.1248,101300000.0
2006-10-05 02:15:00,1.1248,1.1248,1.12449,1.1245,97400000.0
2006-10-05 02:16:00,1.1244,1.1244,1.1244,1.1244,41899999.0
2006-10-05 02:17:00,1.12445,1.12445,1.12442,1.12442,8300000.0
2006-10-05 02:18:00,1.12445,1.12445,1.12445,1.12445,6500000.0
2006-10-05 02:19:00,1.12443,1.12453,1.1244,1.1245,141800003.0
2006-10-05 02:20:00,1.12445,1.12453,1.12444,1.12446,94900002.0
2006-10-05 02:21:00,1.12442,1.12446,1.12438,1.12438,90100000.0
2006-10-05 02:22:00,1.1244,1.12445,1.12435,1.12445,106999999.0
2006-10-05 02:23:00,1.12438,1.12445,1.1243,1.12445,68600000.0
2006-10-05 02:24:00,1.1244,1.1244,1.12435,1.12435,58300001.0
2006-10-05 02:25:00,1.12428,1.12432,1.12425,1.12432,161199998.0
2006-10-05 02:26:00,1.12425,1.12425,1.12407,1.12421,98199999.0
2006-10-05 02:27:00,1.12434,1.12443,1.12434,1.12437,78500001.0
2006-10-05 02:28:00,1.12445,1.12458,1.12443,1.12452,85099999.0
2006-10-05 02:29:00,1.12445,1.12457,1.12444,1.12457,64900000.0
2006-10-05 02:30:00,1.1247,1.1247,1.12463,1.12463,61200001.0
2006-10-05 02:31:00,1.1246,1.12465,1.12458,1.12458,65600000.0
2006-10-05 02:32:00,1.12465,1.12465,1.1246,1.1246,71700002.0
2006-10-05 02:33:00,1.12467,1.1247,1.12467,1.12469,22900000.0
2006-10-05 02:34:00,1.12471,1.12491,1.12471,1.12488,125899997.0
2006-10-05 02:35:00,1.12483,1.12483,1.12467,1.12467,39400002.0
2006-10-05 02:36:00,1.12464,1.12475,1.12464,1.12475,13800000.0
2006-10-05 02:37:00,1.12485,1.12485,1.12475,1.12475,32700000.0
2006-10-05 02:38:00,1.12472,1.12472,1.12445,1.12445,100500000.0
2006-10-05 02:39:00,1.1246,1.12465,1.12453,1.12465,38200000.0
2006-10-05 02:40:00,1.12442,1.12442,1.12436,1.12436,45799998.0
2006-10-05 02:41:00,1.12427,1.12436,1.12421,1.12436,105700001.0
2006-10-05 02:42:00,1.12432,1.12442,1.12432,1.12442,18600000.0
2006-10-05 02:43:00,1.12443,1.12443,1.12433,1.12438,171500001.0
2006-10-05 02:44:00,1.12435,1.1244,1.12435,1.1244,23100001.0
2006-10-05 02:45:00,1.12435,1.12435,1.12435,1.12435,3200000.0
2006-10-05 02:46:00,1.12442,1.12442,1.12428,1.12428,11200000.0
2006-10-05 02:47:00,1.12428,1.12433,1.12419,1.12433,126000003.0
2006-10-05 02:48:00,1.12433,1.12435,1.12425,1.1243,168300001.0
2006-10-05 02:49:00,1.12439,1.12439,1.12436,1.12436,39999999.0
2006-10-05 02:50:00,1.12435,1.12435,1.12428,1.12428,54899998.0
2006-10-05 02:51:00,1.12431,1.12448,1.12431,1.12442,35200000.0
2006-10-05 02:52:00,1.12454,1.1246,1.12454,1.12457,43400000.0
2006-10-05 02:53:00,1.12451,1.12469,1.12451,1.12463,79200000.0
2006-10-05 02:54:00,1.12467,1.12473,1.12467,1.12473,23500000.0
2006-10-05 02:55:00,1.12472,1.12474,1.12451,1.12453,130799997.0
2006-10-05 02:56:00,1.12452,1.12458,1.12442,1.1245,191300000.0
2006-10-05 02:57:00,1.12447,1.12447,1.12434,1.12441,105299998.0
2006-10-05 02:58:00,1.12448,1.12448,1.12447,1.12447,3800000.0
2006-10-05 02:59:00,1.1246,1.1246,1.12433,1.12446,198099998.0
2006-10-05 03:00:00,1.12442,1.12452,1.12435,1.12452,12100000.0
2006-10-05 03:01:00,1.12452,1.12452,1.12424,1.12424,104399999.0
2006-10-05 03:02:00,1.12422,1.12424,1.12406,1.12418,90800002.0
2006-10-05 03:03:00,1.12413,1.12419,1.12404,1.1241,177699996.0
2006-10-05 03:04:00,1.12415,1.12415,1.12403,1.12403,99600000.0
2006-10-05 03:05:00,1.12406,1.12414,1.12399,1.12399,52500000.0
2006-10-05 03:06:00,1.12396,1.12408,1.12392,1.12402,109999999.0
2006-10-05 03:07:00,1.12412,1.12416,1.12412,1.12416,36600000.0
2006-10-05 03:08:00,1.12422,1.12426,1.12411,1.12426,130100002.0
2006-10-05 03:09:00,1.12423,1.12437,1.12423,1.12437,90699999.0
2006-10-05 03:10:00,1.12438,1.12438,1.12438,1.12438,22299999.0
2006-10-05 03:11:00,1.12445,1.12445,1.12435,1.12435,26300000.0
2006-10-05 03:12:00,1.1243,1.12438,1.124,1.12436,150000000.0
2006-10-05 03:13:00,1.12433,1.12447,1.12433,1.12435,38900000.0
2006-10-05 03:14:00,1.12438,1.12438,1.12425,1.12425,61300001.0
2006-10-05 03:15:00,1.12427,1.12434,1.12427,1.1243,70599999.0
2006-10-05 03:16:00,1.12448,1.1246,1.12448,1.1246,51899998.0
2006-10-05 03:17:00,1.12462,1.12465,1.12455,1.12455,51600000.0
2006-10-05 03:18:00,1.12451,1.12463,1.12449,1.12456,52700000.0
2006-10-05 03:19:00,1.12447,1.12458,1.12447,1.12458,36400000.0
2006-10-05 03:20:00,1.12462,1.12479,1.12462,1.12473,44700000.0
2006-10-05 03:21:00,1.12478,1.12487,1.12478,1.12487,97799999.0
2006-10-05 03:22:00,1.12479,1.12479,1.12467,1.12471,56700001.0
2006-10-05 03:23:00,1.1246,1.12485,1.1246,1.12478,107699999.0
2006-10-05 03:24:00,1.12473,1.12474,1.12473,1.12474,30400000.0
2006-10-05 03:25:00,1.12465,1.12465,1.12452,1.12461,29700000.0
2006-10-05 03:26:00,1.12461,1.12461,1.12434,1.12434,78600000.0
2006-10-05 03:27:00,1.12433,1.12441,1.12433,1.12441,86100000.0
2006-10-05 03:28:00,1.12437,1.12437,1.12433,1.12433,68100000.0
2006-10-05 03:29:00,1.12448,1.12448,1.12386,1.12429,103900000.0
2006-10-05 03:30:00,1.12433,1.12448,1.12433,1.12435,26900000.0
2006-10-05 03:31:00,1.12434,1.12434,1.12425,1.12433,47999999.0
2006-10-05 03:32:00,1.12441,1.12449,1.12441,1.12449,13600000.0
2006-10-05 03:33:00,1.1245,1.12462,1.1245,1.12462,14700000.0
2006-10-05 03:34:00,1.12458,1.12465,1.12458,1.12465,10400000.0
2006-10-05 03:35:00,1.12453,1.12453,1.12445,1.12445,39100000.0
2006-10-05 03:36:00,1.12431,1.12438,1.12431,1.12438,64800001.0
2006-10-05 03:37:00,1.1243,1.12437,1.1243,1.12437,4000000.0
2006-10-05 03:38:00,1.12434,1.12441,1.12431,1.12436,56000000.0
2006-10-05 03:39:00,1.1241,1.12426,1.12404,1.12414,84500001.0
2006-10-05 03:40:00,1.12432,1.12437,1.12423,1.12423,72000001.0
2006-10-05 03:41:00,1.12421,1.12433,1.12417,1.12433,41700000.0
2006-10-05 03:42:00,1.12421,1.12424,1.12421,1.12424,38400001.0
2006-10-05 03:43:00,1.1243,1.12439,1.12425,1.12425,77299999.0
2006-10-05 03:44:00,1.12433,1.12433,1.1243,1.1243,14400000.0
2006-10-05 03:45:00,1.12436,1.12442,1.12428,1.12428,68100000.0
2006-10-05 03:46:00,1.12433,1.1244,1.12433,1.1244,27400000.0
2006-10-05 03:47:00,1.12447,1.12457,1.12447,1.12452,61099999.0
2006-10-05 03:48:00,1.1244,1.1244,1.12426,1.1244,136300002.0
2006-10-05 03:49:00,1.1245,1.12453,1.12445,1.12445,68600002.0
2006-10-05 03:50:00,1.12443,1.12462,1.12443,1.12446,92800003.0
2006-10-05 03:51:00,1.12451,1.12458,1.12451,1.12458,48599999.0
2006-10-05 03:52:00,1.12455,1.12455,1.12455,1.12455,33599998.0
2006-10-05 03:53:00,1.12467,1.12467,1.12453,1.12463,53300000.0
2006-10-05 03:54:00,1.12453,1.12453,1.12421,1.12424,103100000.0
2006-10-05 03:55:00,1.12422,1.12442,1.12422,1.1244,72900001.0
2006-10-05 03:56:00,1.12436,1.12459,1.12436,1.12447,124799998.0
2006-10-05 03:57:00,1.1245,1.1245,1.1245,1.1245,35799999.0
2006-10-05 03:58:00,1.1244,1.12455,1.1244,1.12455,47900000.0
2006-10-05 03:59:00,1.12455,1.12455,1.12455,1.12455,27600000.0
2006-10-05 04:00:00,1.1245,1.12464,1.1244,1.12444,127900003.0
2006-10-05 04:01:00,1.12455,1.12455,1.12442,1.12442,35399999.0
2006-10-05 04:02:00,1.12442,1.12459,1.12417,1.12447,179300003.0
2006-10-05 04:03:00,1.12438,1.12438,1.12432,1.12432,53100003.0
2006-10-05 04:04:00,1.12429,1.12435,1.12417,1.12417,159700001.0
2006-10-05 04:05:00,1.12418,1.12432,1.12418,1.1243,79100000.0
2006-10-05 04:06:00,1.12442,1.12442,1.12433,1.1244,14600000.0
2006-10-05 04:07:00,1.1244,1.12445,1.12435,1.12445,72599999.0
2006-10-05 04:08:00,1.12437,1.12437,1.12428,1.12436,133700001.0
2006-10-05 04:09:00,1.12446,1.12454,1.1243,1.12438,113599998.0
2006-10-05 04:10:00,1.1244,1.12478,1.1244,1.12478,163100000.0
2006-10-05 04:11:00,1.12475,1.1248,1.12475,1.1248,36599999.0
2006-10-05 04:12:00,1.12484,1.12499,1.1248,1.12483,160900002.0
2006-10-05 04:13:00,1.12482,1.12482,1.12472,1.12472,32400001.0
2006-10-05 04:14:00,1.12473,1.12483,1.12471,1.12474,70200001.0
2006-10-05 04:15:00,1.12473,1.12473,1.12462,1.12462,34399999.0
2006-10-05 04:16:00,1.12466,1.12479,1.12466,1.12479,31899999.0
2006-10-05 04:17:00,1.12438,1.12482,1.12438,1.12479,161300001.0
2006-10-05 04:18:00,1.12494,1.12498,1.12494,1.12498,16800000.0
2006-10-05 04:19:00,1.12489,1.12491,1.12454,1.12454,65500000.0
2006-10-05 04:20:00,1.12486,1.12489,1.12486,1.12489,16000000.0
2006-10-05 04:21:00,1.12499,1.12517,1.12499,1.12502,107100002.0
2006-10-05 04:22:00,1.12493,1.12496,1.12462,1.12467,109600000.0
2006-10-05 04:23:00,1.1246,1.1246,1.12455,1.12455,98499999.0
2006-10-05 04:24:00,1.12455,1.12465,1.12455,1.12455,51900001.0
2006-10-05 04:25:00,1.12457,1.12457,1.12453,1.12453,32700000.0
2006-10-05 04:26:00,1.12455,1.12465,1.12455,1.12463,94900001.0
2006-10-05 04:27:00,1.12456,1.12466,1.12449,1.12466,91699998.0
2006-10-05 04:28:00,1.12449,1.12469,1.12449,1.12452,59800000.0
2006-10-05 04:29:00,1.12458,1.12463,1.12447,1.12462,137500001.0
2006-10-05 04:30:00,1.12464,1.12468,1.12461,1.12468,61600001.0
2006-10-05 04:31:00,1.12465,1.12465,1.12455,1.1246,21800000.0
2006-10-05 04:32:00,1.12453,1.1247,1.12453,1.12468,70200000.0
2006-10-05 04:33:00,1.12462,1.12462,1.12452,1.12456,112100000.0
2006-10-05 04:34:00,1.12463,1.12472,1.1246,1.12467,58400000.0
2006-10-05 04:35:00,1.12473,1.12473,1.12457,1.12467,52900000.0
2006-10-05 04:36:00,1.12467,1.12482,1.12467,1.12482,62000001.0
2006-10-05 04:37:00,1.12479,1.12479,1.1245,1.12452,138500001.0
2006-10-05 04:38:00,1.12452,1.12471,1.12449,1.12463,219500002.0
2006-10-05 04:39:00,1.12462,1.12479,1.12444,1.12461,142700002.0
2006-10-05 04:40:00,1.12463,1.12469,1.12449,1.12458,115099999.0
2006-10-05 04:41:00,1.12475,1.12475,1.1245,1.12454,175499998.0
2006-10-05 04:42:00,1.12476,1.12476,1.12474,1.12474,32800000.0
2006-10-05 04:43:00,1.12467,1.1247,1.12455,1.12461,80300000.0
2006-10-05 04:44:00,1.12467,1.12473,1.12467,1.12473,47199999.0
2006-10-05 04:45:00,1.12477,1.12477,1.12468,1.12473,84700000.0
2006-10-05 04:46:00,1.1245,1.12475,1.12437,1.12471,118200000.0
2006-10-05 04:47:00,1.12475,1.12485,1.12475,1.12477,120800001.0
2006-10-05 04:48:00,1.12448,1.12484,1.12444,1.12461,87599999.0
2006-10-05 04:49:00,1.1248,1.1248,1.12472,1.12475,116200001.0
2006-10-05 04:50:00,1.12479,1.12497,1.12477,1.12479,91699999.0
2006-10-05 04:51:00,1.12485,1.12485,1.12475,1.1248,63500000.0
2006-10-05 04:52:00,1.12483,1.12493,1.12477,1.12493,47199999.0
2006-10-05 04:53:00,1.12493,1.12495,1.12486,1.1249,110600002.0
2006-10-05 04:54:00,1.12494,1.12503,1.12486,1.12492,81600000.0
2006-10-05 04:55:00,1.12495,1.12517,1.12495,1.12498,103400000.0
2006-10-05 04:56:00,1.12486,1.12501,1.12485,1.12498,55900001.0
2006-10-05 04:57:00,1.12505,1.12505,1.12486,1.12502,68899999.0
2006-10-05 04:58:00,1.12496,1.12517,1.12496,1.1251,60700000.0
2006-10-05 04:59:00,1.12507,1.1251,1.12502,1.12507,109400000.0
2006-10-05 05:00:00,1.1249,1.12497,1.12462,1.12497,121100002.0
2006-10-05 05:01:00,1.1251,1.1251,1.12505,1.1251,101100001.0
2006-10-05 05:02:00,1.12509,1.12512,1.12497,1.12502,98800001.0
2006-10-05 05:03:00,1.12506,1.12511,1.12506,1.12511,27600001.0
2006-10-05 05:04:00,1.12502,1.12507,1.12501,1.12501,69400000.0
2006-10-05 05:05:00,1.12509,1.12526,1.12507,1.12511,97999999.0
2006-10-05 05:06:00,1.1252,1.1252,1.1252,1.1252,15100000.0
2006-10-05 05:07:00,1.12528,1.12528,1.12512,1.1252,96800001.0
2006-10-05 05:08:00,1.12523,1.12523,1.12514,1.12514,29500000.0
2006-10-05 05:09:00,1.1252,1.12525,1.12512,1.12513,81500001.0
2006-10-05 05:10:00,1.12515,1.1252,1.12512,1.12518,93700000.0
2006-10-05 05:11:00,1.12519,1.12519,1.12508,1.12508,5600000.0
2006-10-05 05:12:00,1.12514,1.12519,1.12514,1.12518,12800000.0
2006-10-05 05:13:00,1.12512,1.12522,1.12512,1.12518,73400000.0
2006-10-05 05:14:00,1.12516,1.12516,1.12495,1.12508,50599999.0
2006-10-05 05:15:00,1.12505,1.1251,1.12503,1.12503,104500002.0
2006-10-05 05:16:00,1.12511,1.12511,1.12495,1.12495,134400001.0
2006-10-05 05:17:00,1.12503,1.12511,1.125,1.12505,67999999.0
2006-10-05 05:18:00,1.12507,1.12519,1.12477,1.12498,144200001.0
2006-10-05 05:19:00,1.12507,1.12507,1.12494,1.12494,50500001.0
2006-10-05 05:20:00,1.1251,1.1251,1.12503,1.12509,79100004.0
2006-10-05 05:21:00,1.12506,1.12506,1.12504,1.12504,16700000.0
2006-10-05 05:22:00,1.12503,1.12507,1.12501,1.12507,62600002.0
2006-10-05 05:23:00,1.12508,1.12515,1.12505,1.12508,76800000.0
2006-10-05 05:24:00,1.1249,1.12514,1.12476,1.12508,68600000.0
2006-10-05 05:25:00,1.12498,1.1252,1.12486,1.12519,201500002.0
2006-10-05 05:26:00,1.12517,1.12533,1.12517,1.12528,39399999.0
2006-10-05 05:27:00,1.12546,1.12559,1.12546,1.12559,5600000.0
2006-10-05 05:28:00,1.12565,1.1258,1.1256,1.1258,61600000.0
2006-10-05 05:29:00,1.12588,1.1259,1.12572,1.12581,83400001.0
2006-10-05 05:30:00,1.12572,1.1258,1.12572,1.12575,170300002.0
2006-10-05 05:31:00,1.1258,1.12585,1.12572,1.1258,114599998.0
2006-10-05 05:32:00,1.12581,1.12581,1.12579,1.12579,79700001.0
2006-10-05 05:33:00,1.12567,1.12567,1.12563,1.12563,63900002.0
2006-10-05 05:34:00,1.12561,1.12573,1.12559,1.12559,87299997.0
2006-10-05 05:35:00,1.12556,1.12556,1.12552,1.12552,11400000.0
2006-10-05 05:36:00,1.12558,1.12558,1.1255,1.1255,65400001.0
2006-10-05 05:37:00,1.12542,1.12566,1.12542,1.1256,81499999.0
2006-10-05 05:38:00,1.12568,1.12582,1.12554,1.12572,169800005.0
2006-10-05 05:39:00,1.12582,1.12589,1.12576,1.12579,120800001.0
2006-10-05 05:40:00,1.12572,1.12603,1.12572,1.12603,103300000.0
2006-10-05 05:41:00,1.12605,1.12617,1.12588,1.12606,168300001.0
2006-10-05 05:42:00,1.12613,1.12613,1.126,1.12613,109000002.0
2006-10-05 05:43:00,1.12583,1.12587,1.12583,1.12587,6800000.0
2006-10-05 05:44:00,1.12555,1.12565,1.12555,1.12558,66100002.0
2006-10-05 05:45:00,1.1255,1.12565,1.1255,1.12555,106199999.0
2006-10-05 05:46:00,1.12567,1.12584,1.12564,1.12564,51800001.0
2006-10-05 05:47:00,1.1256,1.12562,1.12552,1.1256,133300002.0
2006-10-05 05:48:00,1.12559,1.1258,1.12559,1.12566,109199999.0
2006-10-05 05:49:00,1.1257,1.12573,1.1257,1.12573,29600000.0
2006-10-05 05:50:00,1.12565,1.12573,1.12565,1.1257,93800001.0
2006-10-05 05:51:00,1.12545,1.1258,1.12534,1.12575,188200001.0
2006-10-05 05:52:00,1.12572,1.12573,1.1255,1.12569,210300000.0
2006-10-05 05:53:00,1.12573,1.12573,1.12554,1.12569,153900001.0
2006-10-05 05:54:00,1.12564,1.12574,1.12562,1.1257,18100000.0
2006-10-05 05:55:00,1.12568,1.12568,1.12558,1.12564,99600000.0
2006-10-05 05:56:00,1.12552,1.12572,1.12546,1.1256,174300002.0
2006-10-05 05:57:00,1.12555,1.12567,1.12555,1.12567,112000000.0
2006-10-05 05:58:00,1.12569,1.12573,1.12556,1.12556,128299999.0
2006-10-05 05:59:00,1.12555,1.12555,1.12555,1.12555,3200000.0
2006-10-05 06:00:00,1.12573,1.12581,1.12565,1.12575,111099999.0
2006-10-05 06:01:00,1.1256,1.12565,1.1255,1.1256,52300001.0
2006-10-05 06:02:00,1.12557,1.12572,1.12557,1.12564,127299999.0
2006-10-05 06:03:00,1.12577,1.12586,1.12553,1.12559,167999998.0
2006-10-05 06:04:00,1.12565,1.12565,1.12557,1.12557,49800000.0
2006-10-05 06:05:00,1.12565,1.12565,1.12552,1.12555,22600000.0
2006-10-05 06:06:00,1.12563,1.12568,1.12561,1.12564,68100001.0
2006-10-05 06:07:00,1.12573,1.12573,1.12557,1.12557,89600001.0
2006-10-05 06:08:00,1.12548,1.12574,1.12545,1.12564,117000000.0
2006-10-05 06:09:00,1.12562,1.12566,1.12562,1.12563,69100000.0
2006-10-05 06:10:00,1.12573,1.12573,1.1255,1.12567,74299999.0
2006-10-05 06:11:00,1.12566,1.12575,1.12564,1.12568,45000000.0
2006-10-05 06:12:00,1.12573,1.12589,1.12567,1.12567,116899996.0
2006-10-05 06:13:00,1.12567,1.12581,1.12567,1.12572,93600000.0
2006-10-05 06:14:00,1.1257,1.1257,1.12565,1.1257,125100000.0
2006-10-05 06:15:00,1.12577,1.12595,1.12573,1.1258,51899999.0
2006-10-05 06:16:00,1.1256,1.1257,1.12539,1.1255,86300000.0
2006-10-05 06:17:00,1.12552,1.12558,1.12538,1.12553,100000003.0
2006-10-05 06:18:00,1.12565,1.12571,1.12532,1.12532,84999998.0
2006-10-05 06:19:00,1.12522,1.12556,1.12522,1.12552,93599998.0
2006-10-05 06:20:00,1.12567,1.1257,1.12567,1.1257,57299999.0
2006-10-05 06:21:00,1.12572,1.12583,1.12572,1.12573,44700001.0
2006-10-05 06:22:00,1.12571,1.12571,1.12561,1.12565,33399999.0
2006-10-05 06:23:00,1.12557,1.12564,1.12557,1.12562,42400000.0
2006-10-05 06:24:00,1.12558,1.12558,1.12533,1.12548,136100002.0
2006-10-05 06:25:00,1.12559,1.12559,1.12548,1.12548,37500001.0
2006-10-05 06:26:00,1.12568,1.12574,1.12558,1.12562,43200001.0
2006-10-05 06:27:00,1.12568,1.12568,1.12556,1.12556,98400002.0
2006-10-05 06:28:00,1.1255,1.1256,1.12545,1.12545,80100000.0
2006-10-05 06:29:00,1.1255,1.1256,1.1255,1.12555,180999996.0
2006-10-05 06:30:00,1.12553,1.12553,1.12544,1.12544,55200001.0
2006-10-05 06:31:00,1.12528,1.12563,1.12524,1.12555,91399998.0
2006-10-05 06:32:00,1.12552,1.12553,1.12552,1.12553,16900000.0
2006-10-05 06:33:00,1.12553,1.12553,1.1254,1.1254,65300000.0
2006-10-05 06:34:00,1.12548,1.1255,1.12547,1.1255,95599998.0
2006-10-05 06:35:00,1.12545,1.1256,1.12545,1.12554,61199999.0
2006-10-05 06:36:00,1.12556,1.12575,1.12556,1.12575,60690000.0
2006-10-05 06:37:00,1.1258,1.1258,1.1257,1.12573,113099999.0
2006-10-05 06:38:00,1.1257,1.12576,1.12556,1.12566,42200000.0
2006-10-05 06:39:00,1.12569,1.12578,1.12568,1.12578,88500002.0
2006-10-05 06:40:00,1.12583,1.12583,1.12569,1.12575,93100000.0
2006-10-05 06:41:00,1.12582,1.12582,1.12541,1.12552,99600000.0
2006-10-05 06:42:00,1.12572,1.12578,1.12568,1.12578,116400001.0
2006-10-05 06:43:00,1.12576,1.12587,1.12576,1.12587,66600000.0
2006-10-05 06:44:00,1.12567,1.12598,1.12558,1.1258,86299999.0
2006-10-05 06:45:00,1.12586,1.12586,1.12575,1.12575,54399999.0
2006-10-05 06:46:00,1.12573,1.12601,1.12573,1.12589,80899998.0
2006-10-05 06:47:00,1.12578,1.12592,1.12578,1.12588,112399999.0
2006-10-05 06:48:00,1.12588,1.12588,1.12579,1.12585,40100001.0
2006-10-05 06:49:00,1.12575,1.12575,1.12575,1.12575,4800000.0
2006-10-05 06:50:00,1.12587,1.12596,1.12574,1.12587,68399999.0
2006-10-05 06:51:00,1.12564,1.1257,1.12533,1.1257,19000000.0
2006-10-05 06:52:00,1.12572,1.12572,1.12553,1.12555,182700000.0
2006-10-05 06:53:00,1.12562,1.12562,1.1255,1.12561,81900002.0
2006-10-05 06:54:00,1.12564,1.12571,1.12564,1.12571,19900000.0
2006-10-05 06:55:00,1.12582,1.12582,1.12563,1.12563,33700000.0
2006-10-05 06:56:00,1.12562,1.12568,1.12562,1.12568,66500002.0
2006-10-05 06:57:00,1.1257,1.1257,1.12565,1.12565,7900000.0
2006-10-05 06:58:00,1.1257,1.1257,1.1257,1.1257,26300000.0
2006-10-05 06:59:00,1.1256,1.12571,1.1256,1.12562,173600001.0
2006-10-05 07:00:00,1.1256,1.12572,1.12558,1.12558,39900000.0
2006-10-05 07:01:00,1.12565,1.12565,1.12555,1.12555,104800000.0
2006-10-05 07:02:00,1.1256,1.1256,1.12552,1.12552,12300000.0
2006-10-05 07:03:00,1.12559,1.12572,1.12554,1.12555,57500000.0
2006-10-05 07:04:00,1.12557,1.12567,1.12554,1.12567,125899998.0
2006-10-05 07:05:00,1.12548,1.12583,1.12527,1.12582,61300000.0
2006-10-05 07:06:00,1.12577,1.12582,1.12572,1.1258,53100001.0
2006-10-05 07:07:00,1.12575,1.12575,1.1256,1.1256,16100000.0
2006-10-05 07:08:00,1.12557,1.12567,1.12551,1.12551,118000002.0
2006-10-05 07:09:00,1.1255,1.12559,1.12546,1.12546,36400000.0
2006-10-05 07:10:00,1.12552,1.12555,1.12552,1.12555,17500000.0
2006-10-05 07:11:00,1.12554,1.12557,1.12553,1.12553,63100001.0
2006-10-05 07:12:00,1.12545,1.12555,1.12545,1.12548,88900001.0
2006-10-05 07:13:00,1.1255,1.12556,1.12543,1.12554,166199998.0
2006-10-05 07:14:00,1.12528,1.12548,1.1252,1.12523,167800000.0
2006-10-05 07:15:00,1.12552,1.12557,1.12552,1.12555,43799999.0
2006-10-05 07:16:00,1.12553,1.12553,1.12541,1.12543,106300001.0
2006-10-05 07:17:00,1.12547,1.1255,1.12547,1.1255,44700001.0
2006-10-05 07:18:00,1.1252,1.12537,1.12504,1.1252,33000001.0
2006-10-05 07:19:00,1.12545,1.1255,1.12545,1.1255,47600000.0
2006-10-05 07:20:00,1.12547,1.12553,1.12547,1.12553,21900000.0
2006-10-05 07:21:00,1.12552,1.1256,1.1255,1.12555,83900000.0
2006-10-05 07:22:00,1.12549,1.12553,1.12542,1.12543,28700001.0
2006-10-05 07:23:00,1.1254,1.1254,1.1254,1.1254,4800000.0
2006-10-05 07:24:00,1.12542,1.12542,1.12535,1.12535,59200001.0
2006-10-05 07:25:00,1.12538,1.12539,1.12527,1.12527,124300002.0
2006-10-05 07:26:00,1.12544,1.12547,1.12508,1.12508,149300000.0
2006-10-05 07:27:00,1.12532,1.12538,1.1253,1.12537,145799998.0
2006-10-05 07:28:00,1.12525,1.12542,1.12525,1.12538,189000000.0
2006-10-05 07:29:00,1.12521,1.12521,1.12521,1.12521,37600000.0
2006-10-05 07:30:00,1.12502,1.12515,1.12495,1.1251,117800003.0
2006-10-05 07:31:00,1.1251,1.12515,1.12502,1.1251,102000001.0
2006-10-05 07:32:00,1.12519,1.12519,1.12516,1.12516,34400000.0
2006-10-05 07:33:00,1.1252,1.12522,1.12515,1.1252,46700000.0
2006-10-05 07:34:00,1.12515,1.1252,1.12515,1.1252,130800001.0
2006-10-05 07:35:00,1.12515,1.12525,1.12515,1.1252,22500000.0
2006-10-05 07:36:00,1.1252,1.12525,1.12512,1.12518,73700000.0
2006-10-05 07:37:00,1.12519,1.12519,1.12509,1.12509,21500001.0
2006-10-05 07:38:00,1.12515,1.12515,1.12505,1.1251,47200002.0
2006-10-05 07:39:00,1.12506,1.12513,1.125,1.125,94899999.0
2006-10-05 07:40:00,1.12494,1.12499,1.12492,1.12492,109600000.0
2006-10-05 07:41:00,1.12492,1.12502,1.12487,1.12487,76200000.0
2006-10-05 07:42:00,1.12483,1.12483,1.12457,1.12461,121300004.0
2006-10-05 07:43:00,1.1247,1.1247,1.1247,1.1247,5200000.0
2006-10-05 07:44:00,1.12483,1.12503,1.12475,1.12493,188999998.0
2006-10-05 07:45:00,1.12483,1.12497,1.12483,1.12489,32100000.0
2006-10-05 07:46:00,1.12476,1.12476,1.12462,1.12472,83100000.0
2006-10-05 07:47:00,1.12472,1.12483,1.12472,1.12483,17700000.0
2006-10-05 07:48:00,1.1249,1.12495,1.1249,1.1249,145200001.0
2006-10-05 07:49:00,1.12491,1.12498,1.12491,1.12497,120900004.0
2006-10-05 07:50:00,1.12496,1.12508,1.12496,1.12506,36700000.0
2006-10-05 07:51:00,1.12506,1.12506,1.12487,1.12487,115300004.0
2006-10-05 07:52:00,1.12488,1.12488,1.12481,1.12483,56300000.0
2006-10-05 07:53:00,1.12492,1.12497,1.12492,1.12497,56800000.0
2006-10-05 07:54:00,1.12502,1.12513,1.12502,1.12503,129099998.0
2006-10-05 07:55:00,1.1251,1.12515,1.12502,1.12515,106099999.0
2006-10-05 07:56:00,1.1252,1.12523,1.1251,1.12518,49500001.0
2006-10-05 07:57:00,1.12514,1.12514,1.12514,1.12514,82900002.0
2006-10-05 07:58:00,1.12513,1.12526,1.12513,1.12526,74099999.0
2006-10-05 07:59:00,1.12527,1.12536,1.12527,1.12532,73200000.0
2006-10-05 08:00:00,1.12527,1.12538,1.12507,1.12527,140100001.0
2006-10-05 08:01:00,1.12522,1.12528,1.12522,1.12528,13600000.0
2006-10-05 08:02:00,1.1251,1.12528,1.12496,1.12523,40200000.0
2006-10-05 08:03:00,1.12517,1.12527,1.12497,1.12497,45200000.0
2006-10-05 08:04:00,1.12485,1.12509,1.1248,1.12509,73599999.0
2006-10-05 08:05:00,1.12512,1.12523,1.12511,1.12511,182599999.0
2006-10-05 08:06:00,1.12515,1.12515,1.1251,1.12515,56800000.0
2006-10-05 08:07:00,1.12509,1.12509,1.12498,1.12502,146299997.0
2006-10-05 08:08:00,1.12477,1.12497,1.12447,1.12463,138299999.0
2006-10-05 08:09:00,1.12505,1.12505,1.12492,1.12492,167799999.0
2006-10-05 08:10:00,1.12503,1.1252,1.12497,1.1252,108500001.0
2006-10-05 08:11:00,1.12524,1.12528,1.1252,1.12528,42300000.0
2006-10-05 08:12:00,1.12529,1.12529,1.12526,1.12526,17200000.0
2006-10-05 08:13:00,1.12533,1.12537,1.12525,1.12525,45600000.0
2006-10-05 08:14:00,1.12523,1.12531,1.12523,1.12527,94599998.0
2006-10-05 08:15:00,1.12533,1.12536,1.12529,1.12533,95600001.0
2006-10-05 08:16:00,1.12536,1.12536,1.12529,1.12529,27900001.0
2006-10-05 08:17:00,1.1253,1.1253,1.12525,1.12527,39699999.0
2006-10-05 08:18:00,1.12526,1.1253,1.12522,1.1253,155899998.0
2006-10-05 08:19:00,1.12529,1.12529,1.1251,1.1251,44000001.0
2006-10-05 08:20:00,1.1251,1.1251,1.1251,1.1251,72400000.0
2006-10-05 08:21:00,1.12523,1.12528,1.12517,1.12517,84100000.0
2006-10-05 08:22:00,1.1251,1.12512,1.12508,1.1251,62500000.0
2006-10-05 08:23:00,1.12512,1.12526,1.12512,1.12514,98100001.0
2006-10-05 08:24:00,1.12511,1.12524,1.12511,1.12514,119600001.0
2006-10-05 08:25:00,1.12513,1.12517,1.12505,1.12512,62000000.0
2006-10-05 08:26:00,1.12511,1.12522,1.12499,1.12503,62000001.0
2006-10-05 08:27:00,1.12488,1.12511,1.12488,1.12497,199200001.0
2006-10-05 08:28:00,1.125,1.125,1.125,1.125,2400000.0
2006-10-05 08:29:00,1.125,1.125,1.1249,1.1249,30800000.0
2006-10-05 08:30:00,1.12493,1.12502,1.12493,1.125,10300000.0
2006-10-05 08:31:00,1.125,1.125,1.12489,1.12491,119500001.0
2006-10-05 08:32:00,1.12498,1.12501,1.12487,1.125,144899997.0
2006-10-05 08:33:00,1.12495,1.12505,1.12493,1.12505,139300004.0
2006-10-05 08:34:00,1.125,1.12505,1.12495,1.12505,28600000.0
2006-10-05 08:35:00,1.12512,1.1252,1.12507,1.12514,127200000.0
2006-10-05 08:36:00,1.12496,1.12515,1.12496,1.12512,68799998.0
2006-10-05 08:37:00,1.12502,1.12502,1.12498,1.12498,25699999.0
2006-10-05 08:38:00,1.12499,1.12499,1.1249,1.12497,179899998.0
2006-10-05 08:39:00,1.12491,1.12493,1.12466,1.12466,126299998.0
2006-10-05 08:40:00,1.12454,1.12479,1.12454,1.12479,103100001.0
2006-10-05 08:41:00,1.12471,1.12479,1.12463,1.12469,136400001.0
2006-10-05 08:42:00,1.12457,1.12469,1.12453,1.12453,120800001.0
2006-10-05 08:43:00,1.12451,1.12458,1.12436,1.12445,102500000.0
2006-10-05 08:44:00,1.12443,1.12447,1.12437,1.12437,92400000.0
2006-10-05 08:45:00,1.12436,1.12436,1.12424,1.12435,73699999.0
2006-10-05 08:46:00,1.12429,1.12429,1.12424,1.12424,3300000.0
2006-10-05 08:47:00,1.12418,1.12428,1.12418,1.12426,63200001.0
2006-10-05 08:48:00,1.12431,1.12431,1.12429,1.12429,9500000.0
2006-10-05 08:49:00,1.12436,1.12439,1.12436,1.12439,5800000.0
2006-10-05 08:50:00,1.12427,1.12436,1.12427,1.12428,78500001.0
2006-10-05 08:51:00,1.12425,1.12438,1.12425,1.12435,15200000.0
2006-10-05 08:52:00,1.12442,1.12451,1.12442,1.12451,59299999.0
2006-10-05 08:53:00,1.1245,1.12455,1.12445,1.12448,71399998.0
2006-10-05 08:54:00,1.12445,1.12455,1.12445,1.12455,67599999.0
2006-10-05 08:55:00,1.1245,1.12455,1.12441,1.12455,137300000.0
2006-10-05 08:56:00,1.12452,1.1246,1.12452,1.12458,106800000.0
2006-10-05 08:57:00,1.12451,1.12494,1.12445,1.12493,153300001.0
2006-10-05 08:58:00,1.12507,1.12507,1.12495,1.12505,69700000.0
2006-10-05 08:59:00,1.12512,1.1252,1.12512,1.12518,158100000.0
2006-10-05 09:00:00,1.1252,1.12525,1.12514,1.12514,68800001.0
2006-10-05 09:01:00,1.1253,1.1253,1.1252,1.12523,165600004.0
2006-10-05 09:02:00,1.12522,1.12531,1.1252,1.12521,24700000.0
2006-10-05 09:03:00,1.12525,1.12525,1.1251,1.1252,43000000.0
2006-10-05 09:04:00,1.12519,1.12519,1.12513,1.12513,41399999.0
2006-10-05 09:05:00,1.1251,1.1251,1.12505,1.12505,39100000.0
2006-10-05 09:06:00,1.12502,1.1251,1.12493,1.12493,127900003.0
2006-10-05 09:07:00,1.12488,1.12513,1.12488,1.12513,109599999.0
2006-10-05 09:08:00,1.1252,1.12526,1.12517,1.12522,165900002.0
2006-10-05 09:09:00,1.12515,1.12527,1.12515,1.12515,90600001.0
2006-10-05 09:10:00,1.12516,1.12516,1.12507,1.12507,41500002.0
2006-10-05 09:11:00,1.12505,1.12529,1.12505,1.12528,76000000.0
2006-10-05 09:12:00,1.12529,1.12529,1.12529,1.12529,55800001.0
2006-10-05 09:13:00,1.1252,1.1252,1.12515,1.12515,9300000.0
2006-10-05 09:14:00,1.12525,1.12525,1.1252,1.1252,41099998.0
2006-10-05 09:15:00,1.12518,1.12518,1.12511,1.12513,55800000.0
2006-10-05 09:16:00,1.12516,1.12516,1.12511,1.12511,8800000.0
2006-10-05 09:17:00,1.12515,1.12515,1.12497,1.12497,126899999.0
2006-10-05 09:18:00,1.1251,1.12517,1.12503,1.12503,49600000.0
2006-10-05 09:19:00,1.12501,1.12528,1.12501,1.12522,126100002.0
2006-10-05 09:20:00,1.12529,1.12535,1.12511,1.12535,37500000.0
2006-10-05 09:21:00,1.12542,1.12543,1.12538,1.12543,115100003.0
2006-10-05 09:22:00,1.12546,1.12557,1.12537,1.12554,151400000.0
2006-10-05 09:23:00,1.12544,1.12557,1.12544,1.12557,76500000.0
2006-10-05 09:24:00,1.12572,1.12607,1.12572,1.12589,188299999.0
2006-10-05 09:25:00,1.12587,1.12588,1.12577,1.12578,121000002.0
2006-10-05 09:26:00,1.12581,1.12584,1.12581,1.12584,5600000.0
2006-10-05 09:27:00,1.12597,1.1261,1.12597,1.126,27300000.0
2006-10-05 09:28:00,1.12605,1.12608,1.12587,1.1259,88899999.0
2006-10-05 09:29:00,1.12575,1.12575,1.12572,1.12574,41500000.0
2006-10-05 09:30:00,1.12562,1.12575,1.12558,1.1257,77300000.0
2006-10-05 09:31:00,1.12568,1.12568,1.1256,1.12568,53800000.0
2006-10-05 09:32:00,1.12559,1.12572,1.12559,1.12571,35100000.0
2006-10-05 09:33:00,1.12568,1.12568,1.12567,1.12567,17700000.0
2006-10-05 09:34:00,1.12568,1.1257,1.12564,1.1257,20100000.0
2006-10-05 09:35:00,1.12584,1.12601,1.12584,1.12601,51400000.0
2006-10-05 09:36:00,1.12612,1.12628,1.126,1.126,103000000.0
2006-10-05 09:37:00,1.12612,1.12631,1.12612,1.12631,105700000.0
2006-10-05 09:38:00,1.12638,1.12639,1.12627,1.12639,46700000.0
2006-10-05 09:39:00,1.12635,1.12647,1.12625,1.12647,68800000.0
2006-10-05 09:40:00,1.12644,1.12662,1.12644,1.12662,147199998.0
2006-10-05 09:41:00,1.12656,1.12673,1.12656,1.12657,111700002.0
2006-10-05 09:42:00,1.12664,1.12668,1.12653,1.12665,85499999.0
2006-10-05 09:43:00,1.12664,1.1267,1.12658,1.12659,84699997.0
2006-10-05 09:44:00,1.12675,1.12683,1.12651,1.12676,85100000.0
2006-10-05 09:45:00,1.12669,1.12676,1.12666,1.12676,193900004.0
2006-10-05 09:46:00,1.12674,1.12674,1.12657,1.12666,83500002.0
2006-10-05 09:47:00,1.12663,1.1268,1.12663,1.12678,129200002.0
2006-10-05 09:48:00,1.12679,1.12685,1.12674,1.1268,64800002.0
2006-10-05 09:49:00,1.1268,1.1268,1.12668,1.12673,88600000.0
2006-10-05 09:50:00,1.12675,1.1268,1.12675,1.1268,63600003.0
2006-10-05 09:51:00,1.12686,1.12686,1.12674,1.12683,71299999.0
2006-10-05 09:52:00,1.12673,1.12683,1.12669,1.12669,108499997.0
2006-10-05 09:53:00,1.12674,1.12677,1.12669,1.12673,57000000.0
2006-10-05 09:54:00,1.12663,1.12663,1.1264,1.12643,44100000.0
2006-10-05 09:55:00,1.12642,1.12648,1.12637,1.12643,87400000.0
2006-10-05 09:56:00,1.12642,1.12648,1.1264,1.12642,99500001.0
2006-10-05 09:57:00,1.12644,1.1265,1.12637,1.12637,91400000.0
2006-10-05 09:58:00,1.12637,1.12637,1.12633,1.12633,4000000.0
2006-10-05 09:59:00,1.12632,1.1264,1.12632,1.1264,8800000.0
2006-10-05 10:00:00,1.12635,1.1264,1.12635,1.1264,95900000.0
2006-10-05 10:01:00,1.12638,1.12646,1.12638,1.12643,44299999.0
2006-10-05 10:02:00,1.12641,1.12646,1.12638,1.12639,163500002.0
2006-10-05 10:03:00,1.12648,1.12654,1.12645,1.12645,63400001.0
2006-10-05 10:04:00,1.12652,1.12652,1.12634,1.12642,109299999.0
2006-10-05 10:05:00,1.12642,1.12642,1.12635,1.12635,99700002.0
2006-10-05 10:06:00,1.12629,1.12641,1.12628,1.12641,91800000.0
2006-10-05 10:07:00,1.12628,1.1264,1.12619,1.1264,85199998.0
2006-10-05 10:08:00,1.12642,1.12642,1.12642,1.12642,7200000.0
2006-10-05 10:09:00,1.12638,1.1264,1.12637,1.1264,78600002.0
2006-10-05 10:10:00,1.1263,1.12635,1.12627,1.12635,65000002.0
2006-10-05 10:11:00,1.12644,1.12649,1.1264,1.12642,122000000.0
2006-10-05 10:12:00,1.1264,1.12663,1.1264,1.12663,69800001.0
2006-10-05 10:13:00,1.1266,1.12676,1.12651,1.1267,98500000.0
2006-10-05 10:14:00,1.12672,1.1268,1.12671,1.12679,107400000.0
2006-10-05 10:15:00,1.12685,1.12685,1.1267,1.12675,205600005.0
2006-10-05 10:16:00,1.12672,1.12673,1.12653,1.12663,57500000.0
2006-10-05 10:17:00,1.12677,1.12687,1.12677,1.12683,123500002.0
2006-10-05 10:18:00,1.12688,1.12693,1.12675,1.12675,146599997.0
2006-10-05 10:19:00,1.12677,1.12688,1.12677,1.1268,27900001.0
2006-10-05 10:20:00,1.12679,1.12693,1.1267,1.12693,172400001.0
2006-10-05 10:21:00,1.12681,1.1269,1.12664,1.12684,164699998.0
2006-10-05 10:22:00,1.12675,1.12685,1.12675,1.1268,102700002.0
2006-10-05 10:23:00,1.12702,1.12723,1.12702,1.12723,85000000.0
2006-10-05 10:24:00,1.12752,1.12756,1.12736,1.12755,119500000.0
2006-10-05 10:25:00,1.12765,1.12788,1.12765,1.1278,148900000.0
2006-10-05 10:26:00,1.12771,1.12771,1.12745,1.12745,68100002.0
2006-10-05 10:27:00,1.12736,1.12736,1.12727,1.12727,36699999.0
2006-10-05 10:28:00,1.12714,1.1272,1.12708,1.12715,132100001.0
2006-10-05 10:29:00,1.12706,1.12713,1.12692,1.12692,177900001.0
2006-10-05 10:30:00,1.12689,1.12698,1.12689,1.12698,51899999.0
2006-10-05 10:31:00,1.12704,1.12704,1.1267,1.12678,141000001.0
2006-10-05 10:32:00,1.12685,1.12695,1.12683,1.12695,53900003.0
2006-10-05 10:33:00,1.12695,1.12695,1.12687,1.12689,36000000.0
2006-10-05 10:34:00,1.12687,1.12702,1.12687,1.12698,199700006.0
2006-10-05 10:35:00,1.12692,1.12705,1.1269,1.12693,118400001.0
2006-10-05 10:36:00,1.12698,1.12704,1.12689,1.127,179400001.0
2006-10-05 10:37:00,1.12693,1.12705,1.1269,1.12705,209199996.0
2006-10-05 10:38:00,1.12703,1.12703,1.12681,1.12682,112199999.0
2006-10-05 10:39:00,1.12693,1.12694,1.12682,1.12688,116500002.0
2006-10-05 10:40:00,1.12679,1.1269,1.12654,1.12676,149000002.0
2006-10-05 10:41:00,1.12688,1.12695,1.12685,1.12685,87199999.0
2006-10-05 10:42:00,1.12681,1.12693,1.12681,1.12693,83700000.0
2006-10-05 10:43:00,1.12692,1.12695,1.12682,1.12695,68699999.0
2006-10-05 10:44:00,1.12688,1.12692,1.12675,1.12681,111000003.0
2006-10-05 10:45:00,1.12688,1.12689,1.12682,1.12682,76200000.0
2006-10-05 10:46:00,1.12681,1.12692,1.12679,1.12688,82300000.0
2006-10-05 10:47:00,1.12684,1.12686,1.12684,1.12684,48300000.0
2006-10-05 10:48:00,1.12682,1.12693,1.12667,1.12667,75999999.0
2006-10-05 10:49:00,1.12665,1.12679,1.12662,1.12668,126900001.0
2006-10-05 10:50:00,1.1266,1.12661,1.12643,1.12657,151900001.0
2006-10-05 10:51:00,1.12653,1.12663,1.12649,1.12663,188499996.0
2006-10-05 10:52:00,1.12663,1.12675,1.12661,1.12662,85500001.0
2006-10-05 10:53:00,1.12666,1.12679,1.12658,1.12664,154200000.0
2006-10-05 10:54:00,1.12657,1.12658,1.12644,1.12655,23099999.0
2006-10-05 10:55:00,1.12649,1.12649,1.12635,1.12635,56700000.0
2006-10-05 10:56:00,1.12635,1.12642,1.12632,1.12632,78500002.0
2006-10-05 10:57:00,1.12625,1.12644,1.12625,1.12627,135300001.0
2006-10-05 10:58:00,1.12615,1.12621,1.12602,1.1261,196399999.0
2006-10-05 10:59:00,1.12595,1.12609,1.12592,1.12603,124700000.0
2006-10-05 11:00:00,1.12595,1.12615,1.12593,1.12593,83000000.0
2006-10-05 11:01:00,1.12592,1.12606,1.12592,1.12602,137599998.0
2006-10-05 11:02:00,1.12597,1.12597,1.12587,1.12597,102399999.0
2006-10-05 11:03:00,1.12599,1.12613,1.12594,1.12613,96800000.0
2006-10-05 11:04:00,1.12619,1.12623,1.12614,1.1262,70600001.0
2006-10-05 11:05:00,1.12616,1.12618,1.12614,1.12618,158500002.0
2006-10-05 11:06:00,1.12618,1.12618,1.12612,1.12618,15300000.0
2006-10-05 11:07:00,1.12625,1.12628,1.12614,1.12617,97299999.0
2006-10-05 11:08:00,1.12606,1.12606,1.12592,1.12605,49600000.0
2006-10-05 11:09:00,1.12603,1.12613,1.12603,1.1261,39799999.0
2006-10-05 11:10:00,1.12606,1.12609,1.12598,1.12608,121800004.0
2006-10-05 11:11:00,1.12608,1.12615,1.12603,1.12615,113800000.0
2006-10-05 11:12:00,1.1261,1.12615,1.12605,1.1261,144800000.0
2006-10-05 11:13:00,1.12607,1.12607,1.12597,1.12597,127299999.0
2006-10-05 11:14:00,1.12596,1.12608,1.12596,1.126,64800001.0
2006-10-05 11:15:00,1.12602,1.12615,1.12602,1.1261,176000000.0
2006-10-05 11:16:00,1.12609,1.12609,1.12603,1.12609,172300003.0
2006-10-05 11:17:00,1.12606,1.12609,1.126,1.12609,96400001.0
2006-10-05 11:18:00,1.12603,1.12606,1.12598,1.12598,40200000.0
2006-10-05 11:19:00,1.12608,1.12608,1.12596,1.12596,115700001.0
2006-10-05 11:20:00,1.12604,1.12609,1.12596,1.12596,137500000.0
2006-10-05 11:21:00,1.12602,1.12614,1.12602,1.12605,59600000.0
2006-10-05 11:22:00,1.12606,1.12614,1.12602,1.12609,60499999.0
2006-10-05 11:23:00,1.12612,1.1262,1.12606,1.12606,71599998.0
2006-10-05 11:24:00,1.12575,1.12628,1.12575,1.12628,195800002.0
2006-10-05 11:25:00,1.12613,1.12613,1.12596,1.126,199500002.0
2006-10-05 11:26:00,1.12602,1.12622,1.12602,1.12622,122499997.0
2006-10-05 11:27:00,1.12621,1.12627,1.12613,1.12613,166500003.0
2006-10-05 11:28:00,1.1261,1.12626,1.1261,1.12626,72999999.0
2006-10-05 11:29:00,1.12618,1.12628,1.12614,1.12622,58800001.0
2006-10-05 11:30:00,1.12632,1.1264,1.1263,1.12638,97600000.0
2006-10-05 11:31:00,1.1264,1.12645,1.12637,1.12645,34500000.0
2006-10-05 11:32:00,1.1264,1.12645,1.12633,1.1264,130799998.0
2006-10-05 11:33:00,1.12628,1.12628,1.12618,1.12624,64700000.0
2006-10-05 11:34:00,1.12623,1.12643,1.12623,1.12637,183200001.0
2006-10-05 11:35:00,1.12639,1.12639,1.12629,1.12635,97600002.0
2006-10-05 11:36:00,1.12635,1.12644,1.1262,1.1262,90999999.0
2006-10-05 11:37:00,1.12623,1.12633,1.12621,1.12621,73300001.0
2006-10-05 11:38:00,1.1262,1.12642,1.1262,1.12642,97100002.0
2006-10-05 11:39:00,1.12638,1.12638,1.12621,1.12626,82100000.0
2006-10-05 11:40:00,1.12622,1.12637,1.12622,1.12637,107799997.0
2006-10-05 11:41:00,1.12639,1.12639,1.12616,1.12635,121800001.0
2006-10-05 11:42:00,1.12638,1.12638,1.12626,1.12626,58800001.0
2006-10-05 11:43:00,1.12632,1.12641,1.12626,1.12641,111299998.0
2006-10-05 11:44:00,1.12621,1.12641,1.12621,1.12624,66999999.0
2006-10-05 11:45:00,1.12623,1.12623,1.12603,1.12603,71400000.0
2006-10-05 11:46:00,1.12595,1.12606,1.12566,1.12606,145300000.0
2006-10-05 11:47:00,1.1261,1.1261,1.1261,1.1261,4300000.0
2006-10-05 11:48:00,1.12599,1.12601,1.12596,1.126,38400000.0
2006-10-05 11:49:00,1.12604,1.12617,1.12604,1.1261,122900000.0
2006-10-05 11:50:00,1.1261,1.12615,1.12605,1.1261,234200004.0
2006-10-05 11:51:00,1.1261,1.12615,1.12603,1.12603,101899999.0
2006-10-05 11:52:00,1.12607,1.12607,1.12581,1.12597,170199999.0
2006-10-05 11:53:00,1.12599,1.1263,1.12599,1.1263,87600000.0
2006-10-05 11:54:00,1.1264,1.1264,1.12619,1.1262,97200000.0
2006-10-05 11:55:00,1.12625,1.12625,1.12612,1.1262,40800000.0
2006-10-05 11:56:00,1.12617,1.12617,1.12602,1.12608,75900001.0
2006-10-05 11:57:00,1.12606,1.12621,1.12606,1.12607,230200001.0
2006-10-05 11:58:00,1.12609,1.12637,1.12609,1.12632,38500001.0
2006-10-05 11:59:00,1.1264,1.12645,1.12637,1.1264,101800000.0
2006-10-05 12:00:00,1.12657,1.12659,1.1265,1.12659,89200001.0
2006-10-05 12:01:00,1.12664,1.12664,1.12658,1.12658,71299999.0
2006-10-05 12:02:00,1.1266,1.12672,1.1266,1.1267,60400001.0
2006-10-05 12:03:00,1.12672,1.12681,1.1267,1.12674,80600000.0
2006-10-05 12:04:00,1.1268,1.1268,1.12675,1.1268,110600001.0
2006-10-05 12:05:00,1.1268,1.12685,1.12675,1.12675,85500000.0
2006-10-05 12:06:00,1.12681,1.12681,1.12642,1.12642,52100001.0
2006-10-05 12:07:00,1.12643,1.12653,1.12639,1.12645,91799999.0
2006-10-05 12:08:00,1.12646,1.12657,1.12643,1.12657,125300001.0
2006-10-05 12:09:00,1.1266,1.1266,1.12655,1.1266,87500000.0
2006-10-05 12:10:00,1.12656,1.12659,1.12656,1.12659,34000001.0
2006-10-05 12:11:00,1.12645,1.1266,1.12645,1.1266,76700000.0
2006-10-05 12:12:00,1.12654,1.12668,1.1265,1.12654,158400002.0
2006-10-05 12:13:00,1.12648,1.12659,1.12648,1.12657,78900000.0
2006-10-05 12:14:00,1.1266,1.12662,1.12655,1.12655,12800000.0
2006-10-05 12:15:00,1.12652,1.12658,1.12642,1.1265,141999999.0
2006-10-05 12:16:00,1.12642,1.12649,1.12627,1.12627,107100004.0
2006-10-05 12:17:00,1.12621,1.12621,1.12596,1.12604,125600000.0
2006-10-05 12:18:00,1.12612,1.12612,1.12598,1.126,125600001.0
2006-10-05 12:19:00,1.1261,1.12619,1.1261,1.12619,113500002.0
2006-10-05 12:20:00,1.12619,1.1263,1.12616,1.1263,60000000.0
2006-10-05 12:21:00,1.12636,1.1265,1.12636,1.12647,122199999.0
2006-10-05 12:22:00,1.12634,1.12651,1.12612,1.12646,113600001.0
2006-10-05 12:23:00,1.12648,1.12648,1.12622,1.12629,93099999.0
2006-10-05 12:24:00,1.12623,1.12623,1.12604,1.12605,146999999.0
2006-10-05 12:25:00,1.12608,1.12615,1.126,1.12602,129800000.0
2006-10-05 12:26:00,1.12608,1.12613,1.12603,1.12603,75800000.0
2006-10-05 12:27:00,1.12597,1.12622,1.12597,1.12622,128299997.0
2006-10-05 12:28:00,1.12615,1.12617,1.12609,1.12617,146900003.0
2006-10-05 12:29:00,1.12617,1.12625,1.12617,1.12618,58199999.0
2006-10-05 12:30:00,1.12622,1.12633,1.12622,1.12633,8800000.0
2006-10-05 12:31:00,1.12635,1.12645,1.12629,1.12645,137200000.0
2006-10-05 12:32:00,1.12628,1.12633,1.12588,1.12606,84000001.0
2006-10-05 12:33:00,1.1262,1.12625,1.12612,1.12612,37500000.0
2006-10-05 12:34:00,1.1261,1.12621,1.12605,1.12605,88699998.0
2006-10-05 12:35:00,1.12615,1.12615,1.12605,1.12605,27100000.0
2006-10-05 12:36:00,1.12604,1.12604,1.12598,1.12598,31100000.0
2006-10-05 12:37:00,1.12597,1.12609,1.12593,1.12602,103999997.0
2006-10-05 12:38:00,1.12599,1.126,1.12585,1.126,114799998.0
2006-10-05 12:39:00,1.12602,1.12602,1.12589,1.12597,101000000.0
2006-10-05 12:40:00,1.12607,1.12609,1.126,1.12604,222899999.0
2006-10-05 12:41:00,1.12601,1.12608,1.12601,1.12608,97499997.0
2006-10-05 12:42:00,1.12608,1.12614,1.126,1.12602,84900001.0
2006-10-05 12:43:00,1.12595,1.12608,1.1259,1.12595,216600001.0
2006-10-05 12:44:00,1.12595,1.12598,1.1259,1.12598,65900001.0
2006-10-05 12:45:00,1.126,1.12605,1.1259,1.126,54200000.0
2006-10-05 12:46:00,1.12596,1.12596,1.12569,1.12579,110999999.0
2006-10-05 12:47:00,1.12568,1.12569,1.1256,1.12568,101199999.0
2006-10-05 12:48:00,1.12573,1.12573,1.12556,1.12565,84699998.0
2006-10-05 12:49:00,1.12573,1.12573,1.12569,1.12569,18300000.0
2006-10-05 12:50:00,1.12573,1.1259,1.1257,1.1259,71100002.0
2006-10-05 12:51:00,1.12587,1.1259,1.1258,1.1259,58500001.0
2006-10-05 12:52:00,1.12588,1.12597,1.12582,1.12597,82100001.0
2006-10-05 12:53:00,1.126,1.12602,1.126,1.12602,79099998.0
2006-10-05 12:54:00,1.12602,1.12602,1.12593,1.12593,75800001.0
2006-10-05 12:55:00,1.12592,1.12593,1.12583,1.12585,94800000.0
2006-10-05 12:56:00,1.12595,1.12609,1.12595,1.126,131800000.0
2006-10-05 12:57:00,1.12602,1.12617,1.12602,1.12617,56700000.0
2006-10-05 12:58:00,1.12623,1.12643,1.12623,1.12643,18300000.0
2006-10-05 12:59:00,1.12646,1.12656,1.1264,1.12656,92199999.0
2006-10-05 13:00:00,1.12652,1.1266,1.12647,1.12647,156000003.0
2006-10-05 13:01:00,1.12648,1.12649,1.1264,1.12648,57399999.0
2006-10-05 13:02:00,1.12637,1.12638,1.12632,1.12632,78599999.0
2006-10-05 13:03:00,1.1263,1.1263,1.12607,1.12607,40400000.0
2006-10-05 13:04:00,1.12597,1.12608,1.12596,1.12604,106500000.0
2006-10-05 13:05:00,1.12603,1.12613,1.126,1.12608,113199999.0
2006-10-05 13:06:00,1.12602,1.12604,1.1258,1.1258,75000000.0
2006-10-05 13:07:00,1.12579,1.12587,1.1257,1.12583,78900000.0
2006-10-05 13:08:00,1.12589,1.12591,1.12573,1.12573,132900000.0
2006-10-05 13:09:00,1.12572,1.12594,1.12572,1.12594,64300000.0
2006-10-05 13:10:00,1.12591,1.12602,1.12591,1.12602,69400000.0
2006-10-05 13:11:00,1.12603,1.12603,1.1259,1.12597,43900001.0
2006-10-05 13:12:00,1.12594,1.12607,1.12589,1.12596,105899999.0
2006-10-05 13:13:00,1.12607,1.12614,1.12598,1.1261,72000001.0
2006-10-05 13:14:00,1.12608,1.12608,1.12606,1.12606,24700000.0
2006-10-05 13:15:00,1.12603,1.12636,1.12603,1.12636,94300002.0
2006-10-05 13:16:00,1.12623,1.12623,1.12613,1.12613,4700000.0
2006-10-05 13:17:00,1.12597,1.12599,1.12583,1.12583,86800001.0
2006-10-05 13:18:00,1.12588,1.12589,1.12588,1.12589,55600003.0
2006-10-05 13:19:00,1.12588,1.12598,1.12585,1.12598,105300000.0
2006-10-05 13:20:00,1.12598,1.12603,1.12588,1.12592,123900002.0
2006-10-05 13:21:00,1.12593,1.12595,1.12586,1.12589,83100000.0
2006-10-05 13:22:00,1.12577,1.1259,1.12577,1.12587,82600000.0
2006-10-05 13:23:00,1.1259,1.1259,1.1259,1.1259,35200000.0
2006-10-05 13:24:00,1.1259,1.12595,1.12583,1.12595,83600002.0
2006-10-05 13:25:00,1.12592,1.12598,1.12588,1.12589,144699999.0
2006-10-05 13:26:00,1.12585,1.12585,1.12573,1.1258,101799999.0
2006-10-05 13:27:00,1.12587,1.12587,1.1258,1.12582,108399999.0
2006-10-05 13:28:00,1.12587,1.12587,1.12583,1.12584,12800000.0
2006-10-05 13:29:00,1.12592,1.12603,1.12589,1.12589,56500000.0
2006-10-05 13:30:00,1.12589,1.12594,1.12583,1.12585,163200000.0
2006-10-05 13:31:00,1.12578,1.12589,1.12578,1.12583,31600000.0
2006-10-05 13:32:00,1.1259,1.1259,1.12587,1.12587,46000001.0
2006-10-05 13:33:00,1.12595,1.12595,1.12582,1.12587,129000001.0
2006-10-05 13:34:00,1.12587,1.12588,1.12587,1.12588,20700000.0
2006-10-05 13:35:00,1.12592,1.12615,1.12589,1.12612,111100000.0
2006-10-05 13:36:00,1.12626,1.12643,1.12626,1.12626,63200001.0
2006-10-05 13:37:00,1.12614,1.12614,1.12603,1.12603,62200001.0
2006-10-05 13:38:00,1.12594,1.126,1.12591,1.12599,122300001.0
2006-10-05 13:39:00,1.12602,1.12604,1.126,1.126,38499999.0
2006-10-05 13:40:00,1.12593,1.12593,1.12588,1.12591,84200001.0
2006-10-05 13:41:00,1.12577,1.12582,1.12566,1.12571,53299999.0
2006-10-05 13:42:00,1.12577,1.1258,1.12566,1.12567,175900006.0
2006-10-05 13:43:00,1.12573,1.12573,1.1256,1.1256,63199999.0
2006-10-05 13:44:00,1.12563,1.12569,1.12554,1.12554,139700000.0
2006-10-05 13:45:00,1.12557,1.12581,1.12557,1.12581,69900000.0
2006-10-05 13:46:00,1.12578,1.12578,1.12567,1.12567,33500000.0
2006-10-05 13:47:00,1.12557,1.12568,1.12557,1.12568,61799998.0
2006-10-05 13:48:00,1.12568,1.12568,1.12558,1.12565,103499999.0
2006-10-05 13:49:00,1.12573,1.12576,1.12559,1.12559,48500001.0
2006-10-05 13:50:00,1.12562,1.12568,1.1256,1.12562,148399999.0
2006-10-05 13:51:00,1.12566,1.12567,1.12556,1.12561,90600003.0
2006-10-05 13:52:00,1.12566,1.12576,1.12559,1.12563,83100001.0
2006-10-05 13:53:00,1.12561,1.12584,1.12561,1.12574,96800000.0
2006-10-05 13:54:00,1.12582,1.12598,1.12576,1.12581,35800000.0
2006-10-05 13:55:00,1.12584,1.12623,1.12584,1.12621,54300000.0
2006-10-05 13:56:00,1.12621,1.12624,1.12605,1.12617,112800000.0
2006-10-05 13:57:00,1.12616,1.12629,1.12601,1.12618,114499999.0
2006-10-05 13:58:00,1.12623,1.12623,1.12607,1.1261,204399996.0
2006-10-05 13:59:00,1.12614,1.12656,1.12614,1.12651,78600001.0
2006-10-05 14:00:00,1.12645,1.12651,1.12637,1.12642,125799999.0
2006-10-05 14:01:00,1.1264,1.12647,1.12633,1.12633,75800000.0
2006-10-05 14:02:00,1.12643,1.12646,1.12635,1.12635,54300000.0
2006-10-05 14:03:00,1.12627,1.12627,1.12602,1.12602,73099999.0
2006-10-05 14:04:00,1.12585,1.12588,1.12573,1.1258,117300000.0
2006-10-05 14:05:00,1.12581,1.12587,1.12566,1.12576,156499998.0
2006-10-05 14:06:00,1.12583,1.12583,1.12567,1.12577,56599999.0
2006-10-05 14:07:00,1.12579,1.12583,1.12556,1.12583,156099999.0
2006-10-05 14:08:00,1.12592,1.126,1.1259,1.12591,26400000.0
2006-10-05 14:09:00,1.12582,1.12593,1.12579,1.12585,78800000.0
2006-10-05 14:10:00,1.1259,1.1259,1.12561,1.12574,184300000.0
2006-10-05 14:11:00,1.12574,1.12583,1.12573,1.12579,122400000.0
2006-10-05 14:12:00,1.12578,1.12587,1.12577,1.12587,105900001.0
2006-10-05 14:13:00,1.12582,1.12582,1.12565,1.12568,76900000.0
2006-10-05 14:14:00,1.12568,1.12571,1.12539,1.12539,113300002.0
2006-10-05 14:15:00,1.12535,1.12556,1.12535,1.12553,63399999.0
2006-10-05 14:16:00,1.12565,1.12591,1.12565,1.12577,136600000.0
2006-10-05 14:17:00,1.12592,1.12598,1.12578,1.12586,105600001.0
2006-10-05 14:18:00,1.12594,1.12607,1.12586,1.12605,86900002.0
2006-10-05 14:19:00,1.12612,1.12617,1.12594,1.12603,149500002.0
2006-10-05 14:20:00,1.12613,1.12639,1.12613,1.12636,63400000.0
2006-10-05 14:21:00,1.12644,1.12662,1.12644,1.1266,78700000.0
2006-10-05 14:22:00,1.12667,1.12692,1.12667,1.12682,59999999.0
2006-10-05 14:23:00,1.12684,1.12685,1.12654,1.12654,39700000.0
2006-10-05 14:24:00,1.12647,1.12647,1.12632,1.12637,68400000.0
2006-10-05 14:25:00,1.12643,1.12644,1.12634,1.12641,121200003.0
2006-10-05 14:26:00,1.12646,1.12646,1.12633,1.12635,132899999.0
2006-10-05 14:27:00,1.12641,1.12654,1.12637,1.1265,114300001.0
2006-10-05 14:28:00,1.12644,1.12648,1.12643,1.12648,29700000.0
2006-10-05 14:29:00,1.12629,1.12646,1.12625,1.12646,129500001.0
2006-10-05 14:30:00,1.1263,1.1263,1.1256,1.12567,100500001.0
2006-10-05 14:31:00,1.12577,1.12584,1.12565,1.12581,127600001.0
2006-10-05 14:32:00,1.12581,1.12581,1.12572,1.12578,73000000.0
2006-10-05 14:33:00,1.12568,1.12578,1.12567,1.12575,68600001.0
2006-10-05 14:34:00,1.12587,1.12606,1.12587,1.12606,44900000.0
2006-10-05 14:35:00,1.12618,1.12628,1.12615,1.12615,44500000.0
2006-10-05 14:36:00,1.12622,1.12622,1.12609,1.12617,127100000.0
2006-10-05 14:37:00,1.12632,1.12639,1.12618,1.12618,106000001.0
2006-10-05 14:38:00,1.12609,1.12609,1.12585,1.12599,192900000.0
2006-10-05 14:39:00,1.12597,1.12617,1.12587,1.12612,75200000.0
2006-10-05 14:40:00,1.12615,1.12628,1.12615,1.12622,82499999.0
2006-10-05 14:41:00,1.12635,1.1265,1.12635,1.1265,2500000.0
2006-10-05 14:42:00,1.12654,1.12654,1.12644,1.12647,23200000.0
2006-10-05 14:43:00,1.12631,1.12644,1.12626,1.1264,80500000.0
2006-10-05 14:44:00,1.12635,1.1264,1.12614,1.12617,121300000.0
2006-10-05 14:45:00,1.1262,1.1262,1.12589,1.12589,30300000.0
2006-10-05 14:46:00,1.12587,1.126,1.12587,1.126,91899998.0
2006-10-05 14:47:00,1.1261,1.12636,1.1261,1.12636,85400000.0
2006-10-05 14:48:00,1.12619,1.12619,1.12616,1.12616,21500001.0
2006-10-05 14:49:00,1.12602,1.12607,1.12597,1.126,122600001.0
2006-10-05 14:50:00,1.12598,1.12611,1.12595,1.12601,147900001.0
2006-10-05 14:51:00,1.1259,1.12598,1.1259,1.12592,64700001.0
2006-10-05 14:52:00,1.12592,1.12592,1.12575,1.12575,73800000.0
2006-10-05 14:53:00,1.12586,1.12603,1.12586,1.12597,78800002.0
2006-10-05 14:54:00,1.12596,1.12623,1.12596,1.12619,74200002.0
2006-10-05 14:55:00,1.12624,1.12625,1.12613,1.12625,161000001.0
2006-10-05 14:56:00,1.12618,1.1262,1.12612,1.12612,71899998.0
2006-10-05 14:57:00,1.12605,1.12618,1.12603,1.12617,157900000.0
2006-10-05 14:58:00,1.12617,1.12628,1.12617,1.12619,155100000.0
2006-10-05 14:59:00,1.12635,1.12642,1.12629,1.12642,115099999.0
2006-10-05 15:00:00,1.12662,1.1267,1.12662,1.12668,29800001.0
2006-10-05 15:01:00,1.1263,1.12652,1.12613,1.12613,116600003.0
2006-10-05 15:02:00,1.12622,1.12635,1.12588,1.12602,104600003.0
2006-10-05 15:03:00,1.1257,1.1261,1.1256,1.12577,88199999.0
2006-10-05 15:04:00,1.1256,1.12575,1.12534,1.1256,143999999.0
2006-10-05 15:05:00,1.12587,1.12639,1.12575,1.12639,89800001.0
2006-10-05 15:06:00,1.1261,1.12632,1.12588,1.12617,128300000.0
2006-10-05 15:07:00,1.12578,1.12646,1.12577,1.12635,79900001.0
2006-10-05 15:08:00,1.126,1.12645,1.126,1.12623,80600000.0
2006-10-05 15:09:00,1.12628,1.12628,1.1258,1.12604,176699998.0
2006-10-05 15:10:00,1.1262,1.12622,1.1259,1.1261,181000004.0
2006-10-05 15:11:00,1.12625,1.12653,1.12596,1.12653,225300001.0
2006-10-05 15:12:00,1.12668,1.12668,1.12598,1.12603,133900002.0
2006-10-05 15:13:00,1.12583,1.12622,1.12574,1.12595,91500000.0
2006-10-05 15:14:00,1.12627,1.12637,1.12604,1.12617,91800001.0
2006-10-05 15:15:00,1.12608,1.12644,1.12596,1.12642,78800001.0
2006-10-05 15:16:00,1.12618,1.12636,1.12599,1.12631,127400000.0
2006-10-05 15:17:00,1.12618,1.12644,1.12613,1.12618,106100000.0
2006-10-05 15:18:00,1.12635,1.1265,1.12598,1.12622,145700002.0
2006-10-05 15:19:00,1.12639,1.12657,1.12633,1.12635,93199999.0
2006-10-05 15:20:00,1.12635,1.12652,1.12624,1.12643,83499999.0
2006-10-05 15:21:00,1.12645,1.12665,1.12632,1.12654,121700002.0
2006-10-05 15:22:00,1.12633,1.12664,1.12626,1.12656,59200000.0
2006-10-05 15:23:00,1.1265,1.12667,1.12612,1.1262,112800001.0
2006-10-05 15:24:00,1.12629,1.12644,1.12596,1.12618,73200000.0
2006-10-05 15:25:00,1.12637,1.12644,1.12586,1.12595,112700000.0
2006-10-05 15:26:00,1.12637,1.12645,1.12566,1.12584,155200002.0
2006-10-05 15:27:00,1.12603,1.12618,1.12591,1.12608,130600001.0
2006-10-05 15:28:00,1.1263,1.12643,1.12597,1.12615,91700001.0
2006-10-05 15:29:00,1.12617,1.12628,1.12584,1.1261,99100000.0
2006-10-05 15:30:00,1.12591,1.12636,1.1259,1.12599,190099998.0
2006-10-05 15:31:00,1.12596,1.12639,1.1258,1.12636,114299999.0
2006-10-05 15:32:00,1.1264,1.12644,1.12595,1.12618,68700000.0
2006-10-05 15:33:00,1.12647,1.12649,1.12627,1.12641,199399996.0
2006-10-05 15:34:00,1.12641,1.12643,1.12612,1.12631,50000000.0
2006-10-05 15:35:00,1.12635,1.12654,1.12628,1.12645,73800001.0
2006-10-05 15:36:00,1.12625,1.12679,1.12621,1.12654,50499999.0
2006-10-05 15:37:00,1.1267,1.12684,1.12653,1.12664,100599998.0
2006-10-05 15:38:00,1.12695,1.12705,1.12694,1.12694,95599999.0
2006-10-05 15:39:00,1.1269,1.12698,1.12676,1.12687,190399997.0
2006-10-05 15:40:00,1.1269,1.12708,1.1269,1.12701,79600000.0
2006-10-05 15:41:00,1.1269,1.12711,1.1269,1.12703,17000000.0
2006-10-05 15:42:00,1.12699,1.12713,1.12699,1.12707,54200000.0
2006-10-05 15:43:00,1.12708,1.1272,1.12694,1.12701,161299999.0
2006-10-05 15:44:00,1.12692,1.12693,1.12676,1.12692,127300002.0
2006-10-05 15:45:00,1.12701,1.12721,1.12701,1.12709,120200001.0
2006-10-05 15:46:00,1.12709,1.12735,1.12709,1.12735,53700000.0
2006-10-05 15:47:00,1.12737,1.12752,1.12733,1.12733,175300000.0
2006-10-05 15:48:00,1.1275,1.12799,1.1275,1.12798,75000001.0
2006-10-05 15:49:00,1.12812,1.12842,1.12812,1.12817,126999999.0
2006-10-05 15:50:00,1.12811,1.12826,1.12811,1.12821,74400000.0
2006-10-05 15:51:00,1.12815,1.12815,1.12799,1.12799,64299999.0
2006-10-05 15:52:00,1.12799,1.12811,1.12793,1.12797,88300000.0
2006-10-05 15:53:00,1.12802,1.12806,1.12797,1.12802,95400002.0
2006-10-05 15:54:00,1.12807,1.12808,1.12799,1.12804,120899999.0
2006-10-05 15:55:00,1.12791,1.12794,1.12791,1.12794,29500001.0
2006-10-05 15:56:00,1.12792,1.12795,1.12792,1.12792,60200000.0
2006-10-05 15:57:00,1.12789,1.12789,1.12777,1.12777,89300002.0
2006-10-05 15:58:00,1.12782,1.12793,1.12782,1.12787,78499997.0
2006-10-05 15:59:00,1.12787,1.12797,1.12776,1.12784,170900000.0
2006-10-05 16:00:00,1.128,1.12808,1.12782,1.12797,169799999.0
2006-10-05 16:01:00,1.12793,1.12793,1.12782,1.12788,74400001.0
2006-10-05 16:02:00,1.12789,1.12807,1.12782,1.12807,31100000.0
2006-10-05 16:03:00,1.12805,1.12812,1.12799,1.1281,123600001.0
2006-10-05 16:04:00,1.12802,1.12804,1.12788,1.12788,142600001.0
2006-10-05 16:05:00,1.12792,1.12816,1.12789,1.12791,151200004.0
2006-10-05 16:06:00,1.12778,1.12778,1.12767,1.1277,90400000.0
2006-10-05 16:07:00,1.12791,1.12821,1.12791,1.12816,52000000.0
2006-10-05 16:08:00,1.12817,1.12846,1.12817,1.12846,114499999.0
2006-10-05 16:09:00,1.12842,1.12853,1.12842,1.12852,168000001.0
2006-10-05 16:10:00,1.12855,1.12855,1.12845,1.12845,90499999.0
2006-10-05 16:11:00,1.12843,1.12843,1.12833,1.12835,42199999.0
2006-10-05 16:12:00,1.12841,1.12856,1.12841,1.12849,129900002.0
2006-10-05 16:13:00,1.12844,1.1286,1.12844,1.12848,73900000.0
2006-10-05 16:14:00,1.12845,1.12848,1.1283,1.12834,76400001.0
2006-10-05 16:15:00,1.12836,1.1285,1.12818,1.12832,191999998.0
2006-10-05 16:16:00,1.12833,1.12833,1.12807,1.12807,34300000.0
2006-10-05 16:17:00,1.12797,1.12812,1.12782,1.12812,87100002.0
2006-10-05 16:18:00,1.12813,1.12822,1.12805,1.1281,175900005.0
2006-10-05 16:19:00,1.12812,1.12816,1.12805,1.12805,72000002.0
2006-10-05 16:20:00,1.1279,1.12804,1.12788,1.12794,66400001.0
2006-10-05 16:21:00,1.12798,1.12806,1.12792,1.12792,99100000.0
2006-10-05 16:22:00,1.12788,1.12788,1.12767,1.12767,133100001.0
2006-10-05 16:23:00,1.12768,1.1277,1.12758,1.12758,143300001.0
2006-10-05 16:24:00,1.12759,1.12775,1.12755,1.12775,92300002.0
2006-10-05 16:25:00,1.12776,1.12776,1.12763,1.1277,111400000.0
2006-10-05 16:26:00,1.12763,1.12765,1.12735,1.12735,128599999.0
2006-10-05 16:27:00,1.12731,1.12752,1.12728,1.12752,91000002.0
2006-10-05 16:28:00,1.12746,1.12753,1.12745,1.12745,90600002.0
2006-10-05 16:29:00,1.12741,1.12741,1.12733,1.12739,29300000.0
2006-10-05 16:30:00,1.12734,1.12739,1.12734,1.12739,64500002.0
2006-10-05 16:31:00,1.12732,1.12741,1.12724,1.12724,132799999.0
2006-10-05 16:32:00,1.12716,1.12732,1.12706,1.1272,111500000.0
2006-10-05 16:33:00,1.12717,1.12725,1.12717,1.12722,43700001.0
2006-10-05 16:34:00,1.12714,1.12735,1.12714,1.12719,144500004.0
2006-10-05 16:35:00,1.1273,1.12735,1.12728,1.12728,37000001.0
2006-10-05 16:36:00,1.12725,1.12742,1.12725,1.12739,110600000.0
2006-10-05 16:37:00,1.12738,1.12739,1.12731,1.12739,65699998.0
2006-10-05 16:38:00,1.1274,1.12745,1.12732,1.12732,137599998.0
2006-10-05 16:39:00,1.12738,1.12756,1.12738,1.12756,61400000.0
2006-10-05 16:40:00,1.12748,1.12748,1.12731,1.12738,74900002.0
2006-10-05 16:41:00,1.12727,1.12743,1.12726,1.12743,27600000.0
2006-10-05 16:42:00,1.12751,1.12751,1.12739,1.12739,5600000.0
2006-10-05 16:43:00,1.12721,1.12726,1.12715,1.12716,55400000.0
2006-10-05 16:44:00,1.12706,1.12706,1.12682,1.12696,61600000.0
2006-10-05 16:45:00,1.12712,1.12725,1.12703,1.12711,122899997.0
2006-10-05 16:46:00,1.12705,1.12706,1.12698,1.12698,63699999.0
2006-10-05 16:47:00,1.12702,1.12707,1.12699,1.12703,82599999.0
2006-10-05 16:48:00,1.12701,1.12701,1.12685,1.12694,76100001.0
2006-10-05 16:49:00,1.12689,1.12695,1.12677,1.12695,142699998.0
2006-10-05 16:50:00,1.12691,1.12699,1.12685,1.12685,98200000.0
2006-10-05 16:51:00,1.12689,1.12689,1.12682,1.12684,55699999.0
2006-10-05 16:52:00,1.12683,1.1269,1.12683,1.1269,26900000.0
2006-10-05 16:53:00,1.12676,1.12676,1.12652,1.12652,111600003.0
2006-10-05 16:54:00,1.12655,1.12659,1.12652,1.12656,35500000.0
2006-10-05 16:55:00,1.12662,1.12681,1.12662,1.1268,83800001.0
2006-10-05 16:56:00,1.12684,1.12685,1.12673,1.12685,90000000.0
2006-10-05 16:57:00,1.12686,1.12696,1.12686,1.12696,161099999.0
2006-10-05 16:58:00,1.12699,1.12726,1.12699,1.12708,66700000.0
2006-10-05 16:59:00,1.12702,1.12724,1.12702,1.12706,36700000.0
2006-10-05 17:00:00,1.12719,1.12725,1.12707,1.12724,137599997.0
2006-10-05 17:01:00,1.12724,1.12724,1.12723,1.12723,14200000.0
2006-10-05 17:02:00,1.12719,1.12723,1.12708,1.12708,158599999.0
2006-10-05 17:03:00,1.12719,1.12724,1.12707,1.12713,87400000.0
2006-10-05 17:04:00,1.12699,1.12702,1.12692,1.12692,61399999.0
2006-10-05 17:05:00,1.12692,1.12693,1.12664,1.12664,99600000.0
2006-10-05 17:06:00,1.12648,1.12654,1.12642,1.12643,122500004.0
2006-10-05 17:07:00,1.12654,1.12654,1.12648,1.12648,37400000.0
2006-10-05 17:08:00,1.12654,1.12689,1.12654,1.12689,201500002.0
2006-10-05 17:09:00,1.12695,1.12695,1.12685,1.12685,55900000.0
2006-10-05 17:10:00,1.12688,1.12716,1.12688,1.12716,109800001.0
2006-10-05 17:11:00,1.12701,1.12702,1.12696,1.12696,37300001.0
2006-10-05 17:12:00,1.12682,1.12693,1.12679,1.12693,26500000.0
2006-10-05 17:13:00,1.12692,1.12696,1.12691,1.12696,106799999.0
2006-10-05 17:14:00,1.12691,1.12714,1.12691,1.12702,78599998.0
2006-10-05 17:15:00,1.12713,1.12714,1.12707,1.12711,137100000.0
2006-10-05 17:16:00,1.12723,1.12743,1.12723,1.12743,25000001.0
2006-10-05 17:17:00,1.12757,1.12763,1.12705,1.12717,216300005.0
2006-10-05 17:18:00,1.12713,1.12717,1.12708,1.12708,57399998.0
2006-10-05 17:19:00,1.12711,1.12719,1.12708,1.1271,155999996.0
2006-10-05 17:20:00,1.12707,1.12718,1.12704,1.12718,137199998.0
2006-10-05 17:21:00,1.12715,1.12721,1.12709,1.12721,46999999.0
2006-10-05 17:22:00,1.12719,1.12722,1.12708,1.1271,143299998.0
2006-10-05 17:23:00,1.12737,1.12737,1.12731,1.12735,44100000.0
2006-10-05 17:24:00,1.12728,1.12728,1.12728,1.12728,1000000.0
2006-10-05 17:25:00,1.1273,1.1273,1.1273,1.1273,3300000.0
2006-10-05 17:26:00,1.12729,1.12729,1.12719,1.12723,106100000.0
2006-10-05 17:27:00,1.12727,1.12727,1.12715,1.12724,153699999.0
2006-10-05 17:28:00,1.12712,1.12725,1.12712,1.12725,60100000.0
2006-10-05 17:29:00,1.1273,1.12736,1.1272,1.1273,85600000.0
2006-10-05 17:30:00,1.1274,1.12748,1.12738,1.1274,47300000.0
2006-10-05 17:31:00,1.12734,1.12744,1.12734,1.1274,149299997.0
2006-10-05 17:32:00,1.12738,1.12748,1.12736,1.12748,99000001.0
2006-10-05 17:33:00,1.1275,1.1275,1.12745,1.12745,16000000.0
2006-10-05 17:34:00,1.12743,1.12756,1.1274,1.12744,53100000.0
2006-10-05 17:35:00,1.12746,1.12761,1.12746,1.12754,68600000.0
2006-10-05 17:36:00,1.12754,1.12763,1.12748,1.12758,135300000.0
2006-10-05 17:37:00,1.12758,1.12758,1.12751,1.12758,54900001.0
2006-10-05 17:38:00,1.1276,1.12765,1.12755,1.1276,55500000.0
2006-10-05 17:39:00,1.1276,1.12763,1.12757,1.1276,47700000.0
2006-10-05 17:40:00,1.1275,1.12764,1.1275,1.12757,123900000.0
2006-10-05 17:41:00,1.1275,1.1275,1.12737,1.12747,106000001.0
2006-10-05 17:42:00,1.12744,1.12744,1.12734,1.12734,88400002.0
2006-10-05 17:43:00,1.12738,1.12743,1.12726,1.12743,103100001.0
2006-10-05 17:44:00,1.12737,1.12745,1.12732,1.12745,131000000.0
2006-10-05 17:45:00,1.12737,1.12737,1.12733,1.12733,51599998.0
2006-10-05 17:46:00,1.12732,1.12732,1.1273,1.1273,43400000.0
2006-10-05 17:47:00,1.12729,1.12733,1.12729,1.12733,64400001.0
2006-10-05 17:48:00,1.12739,1.12739,1.12736,1.12736,31900001.0
2006-10-05 17:49:00,1.12737,1.1274,1.12737,1.1274,15900000.0
2006-10-05 17:50:00,1.12734,1.12734,1.12716,1.12716,33500000.0
2006-10-05 17:51:00,1.12715,1.12715,1.12695,1.12695,24700000.0
2006-10-05 17:52:00,1.12705,1.12705,1.127,1.127,39000001.0
2006-10-05 17:53:00,1.12692,1.127,1.12692,1.12695,65800002.0
2006-10-05 17:54:00,1.12698,1.12712,1.12695,1.12712,126599996.0
2006-10-05 17:55:00,1.12707,1.12707,1.12684,1.12684,165399999.0
2006-10-05 17:56:00,1.12679,1.12692,1.12679,1.12692,37800001.0
2006-10-05 17:57:00,1.12697,1.12698,1.12691,1.12692,124199999.0
2006-10-05 17:58:00,1.12691,1.12697,1.12688,1.12697,97100003.0
2006-10-05 17:59:00,1.12687,1.12694,1.12678,1.12678,79100000.0
2006-10-05 18:00:00,1.12668,1.12679,1.1266,1.12675,148000002.0
2006-10-05 18:01:00,1.12658,1.12664,1.12648,1.12656,765700003.0
2006-10-05 18:02:00,1.12657,1.12663,1.12649,1.1265,757100004.0
2006-10-05 18:03:00,1.12648,1.12657,1.12642,1.1265,668400005.0
2006-10-05 18:04:00,1.12648,1.12657,1.12645,1.12645,867899998.0
2006-10-05 18:05:00,1.12652,1.12661,1.12645,1.12657,951700004.0
2006-10-05 18:06:00,1.12654,1.12669,1.12653,1.12665,686600004.0
2006-10-05 18:07:00,1.12663,1.12669,1.12643,1.12643,1198600007.0
2006-10-05 18:08:00,1.12643,1.12655,1.1264,1.12642,995699997.0
2006-10-05 18:09:00,1.12636,1.12655,1.12636,1.12636,484800001.0
2006-10-05 18:10:00,1.12643,1.12657,1.12636,1.12638,783800005.0
2006-10-05 18:11:00,1.12644,1.12653,1.1263,1.12648,872600003.0
2006-10-05 18:12:00,1.12646,1.12654,1.12646,1.12646,89399998.0
2006-10-05 18:13:00,1.12648,1.12653,1.12637,1.12653,421099997.0
2006-10-05 18:14:00,1.12651,1.12651,1.12626,1.12638,443799999.0
2006-10-05 18:15:00,1.12635,1.12648,1.12629,1.12633,662900004.0
2006-10-05 18:16:00,1.12635,1.12657,1.12635,1.12657,448900001.0
2006-10-05 18:17:00,1.12659,1.12668,1.1265,1.12655,1057200003.0
2006-10-05 18:18:00,1.1265,1.12669,1.12644,1.12655,562300003.0
2006-10-05 18:19:00,1.12666,1.1267,1.12654,1.12654,150100002.0
2006-10-05 18:20:00,1.12658,1.12664,1.12643,1.12648,706300004.0
2006-10-05 18:21:00,1.1265,1.12661,1.12649,1.12655,179899998.0
2006-10-05 18:22:00,1.12632,1.12658,1.12622,1.12628,180900001.0
2006-10-05 18:23:00,1.12661,1.12661,1.12642,1.12642,326200003.0
2006-10-05 18:24:00,1.12642,1.12652,1.12638,1.12646,522700006.0
2006-10-05 18:25:00,1.12646,1.12665,1.12646,1.12665,479000001.0
2006-10-05 18:26:00,1.12664,1.1267,1.12647,1.1265,790000001.0
2006-10-05 18:27:00,1.1265,1.1265,1.12645,1.12648,626600006.0
2006-10-05 18:28:00,1.12646,1.12649,1.12633,1.12633,358400002.0
2006-10-05 18:29:00,1.1263,1.12638,1.1263,1.12638,347800001.0
2006-10-05 18:30:00,1.12642,1.1266,1.1263,1.1266,894800001.0
2006-10-05 18:31:00,1.12665,1.12672,1.12656,1.12666,492099998.0
2006-10-05 18:32:00,1.12672,1.12681,1.12662,1.12675,357899993.0
2006-10-05 18:33:00,1.12675,1.12685,1.12668,1.12674,540300006.0
2006-10-05 18:34:00,1.12672,1.12678,1.12664,1.12678,288999999.0
2006-10-05 18:35:00,1.1268,1.12683,1.12663,1.12673,601400004.0
2006-10-05 18:36:00,1.12672,1.12672,1.1266,1.12666,377400002.0
2006-10-05 18:37:00,1.12668,1.12671,1.12667,1.12671,205300003.0
2006-10-05 18:38:00,1.12676,1.12678,1.12665,1.12668,161600000.0
2006-10-05 18:39:00,1.12676,1.12681,1.12673,1.12679,172599999.0
2006-10-05 18:40:00,1.1268,1.12685,1.12675,1.1268,896599998.0
2006-10-05 18:41:00,1.12675,1.1269,1.12675,1.12676,322600001.0
2006-10-05 18:42:00,1.12675,1.12685,1.12672,1.12685,434600003.0
2006-10-05 18:43:00,1.12682,1.12682,1.12664,1.12665,365789999.0
2006-10-05 18:44:00,1.12669,1.12674,1.12663,1.12669,233700003.0
2006-10-05 18:45:00,1.12675,1.12675,1.12665,1.12668,494699995.0
2006-10-05 18:46:00,1.1267,1.12675,1.12665,1.1267,286999997.0
2006-10-05 18:47:00,1.12674,1.12677,1.12665,1.12665,177399999.0
2006-10-05 18:48:00,1.12665,1.12675,1.12663,1.1267,201999999.0
2006-10-05 18:49:00,1.12668,1.12668,1.12654,1.12657,86200000.0
2006-10-05 18:50:00,1.12647,1.12647,1.12634,1.12646,62900000.0
2006-10-05 18:51:00,1.12633,1.12633,1.12601,1.12617,125899999.0
2006-10-05 18:52:00,1.1262,1.12643,1.1262,1.12638,165299999.0
2006-10-05 18:53:00,1.12644,1.12667,1.1264,1.12667,474800005.0
2006-10-05 18:54:00,1.12675,1.12689,1.12674,1.12689,192700001.0
2006-10-05 18:55:00,1.12691,1.12695,1.12682,1.1269,439300003.0
2006-10-05 18:56:00,1.1269,1.12704,1.1269,1.12704,329699999.0
2006-10-05 18:57:00,1.1271,1.12718,1.12705,1.12705,280199999.0
2006-10-05 18:58:00,1.12705,1.12705,1.1269,1.12695,99400001.0
2006-10-05 18:59:00,1.12699,1.12703,1.12689,1.12691,601100006.0
2006-10-05 19:00:00,1.12695,1.12699,1.12691,1.12693,316000000.0
2006-10-05 19:01:00,1.12695,1.12706,1.12693,1.127,39200000.0
2006-10-05 19:02:00,1.127,1.127,1.12695,1.127,233590001.0
2006-10-05 19:03:00,1.12702,1.12723,1.12702,1.12709,361899998.0
2006-10-05 19:04:00,1.12715,1.12729,1.12706,1.12707,190699996.0
2006-10-05 19:05:00,1.12705,1.12716,1.12704,1.12712,251499999.0
2006-10-05 19:06:00,1.12712,1.12712,1.12696,1.12706,318700003.0
2006-10-05 19:07:00,1.12708,1.1272,1.12705,1.12715,172299999.0
2006-10-05 19:08:00,1.12698,1.12703,1.1267,1.127,558100002.0
2006-10-05 19:09:00,1.1271,1.12713,1.12697,1.12703,594400001.0
2006-10-05 19:10:00,1.1271,1.1271,1.12705,1.12705,64800001.0
2006-10-05 19:11:00,1.12705,1.1271,1.127,1.1271,372400003.0
2006-10-05 19:12:00,1.1271,1.12717,1.12707,1.12707,212599998.0
2006-10-05 19:13:00,1.12707,1.12716,1.12707,1.12713,237499998.0
2006-10-05 19:14:00,1.12715,1.12749,1.12715,1.12734,403200001.0
2006-10-05 19:15:00,1.12731,1.12738,1.12729,1.12738,583400002.0
2006-10-05 19:16:00,1.12743,1.12749,1.12742,1.12748,335700002.0
2006-10-05 19:17:00,1.12755,1.12764,1.12754,1.12756,265700001.0
2006-10-05 19:18:00,1.12755,1.1277,1.12752,1.12761,473200002.0
2006-10-05 19:19:00,1.12752,1.12762,1.12752,1.12753,235300003.0
2006-10-05 19:20:00,1.12748,1.12749,1.12736,1.12736,161400001.0
2006-10-05 19:21:00,1.12741,1.12747,1.12738,1.12743,210700004.0
2006-10-05 19:22:00,1.12744,1.12744,1.12737,1.1274,216599995.0
2006-10-05 19:23:00,1.12741,1.12746,1.12741,1.12746,12000000.0
2006-10-05 19:24:00,1.12749,1.12749,1.12741,1.12746,72200000.0
2006-10-05 19:25:00,1.12744,1.12744,1.12741,1.12741,89500002.0
2006-10-05 19:26:00,1.1274,1.1274,1.12735,1.12735,15300000.0
2006-10-05 19:27:00,1.12741,1.12749,1.12738,1.1274,401400001.0
2006-10-05 19:28:00,1.12721,1.12743,1.12717,1.12728,148500000.0
2006-10-05 19:29:00,1.12741,1.12742,1.12734,1.12742,64900001.0
2006-10-05 19:30:00,1.1275,1.1275,1.1274,1.12745,275400003.0
2006-10-05 19:31:00,1.12744,1.12744,1.12741,1.12741,56900001.0
2006-10-05 19:32:00,1.12747,1.12747,1.12738,1.12738,2400000.0
2006-10-05 19:33:00,1.12724,1.12746,1.12713,1.12726,323200001.0
2006-10-05 19:34:00,1.1274,1.12745,1.12738,1.12742,45100000.0
2006-10-05 19:35:00,1.12742,1.12743,1.12742,1.12743,16700000.0
2006-10-05 19:36:00,1.12729,1.12736,1.12708,1.12721,167599999.0
2006-10-05 19:37:00,1.12747,1.12747,1.12727,1.12732,532899999.0
2006-10-05 19:38:00,1.12728,1.12735,1.12723,1.12725,201900001.0
2006-10-05 19:39:00,1.12725,1.12735,1.12722,1.1273,465600006.0
2006-10-05 19:40:00,1.12735,1.12735,1.12728,1.12735,158999999.0
2006-10-05 19:41:00,1.12732,1.12738,1.12732,1.12738,220700000.0
2006-10-05 19:42:00,1.1274,1.12753,1.12734,1.12734,169300003.0
2006-10-05 19:43:00,1.12741,1.12741,1.12738,1.1274,184000002.0
2006-10-05 19:44:00,1.12737,1.12737,1.12728,1.12728,47100000.0
2006-10-05 19:45:00,1.12735,1.12748,1.12735,1.12748,135099999.0
2006-10-05 19:46:00,1.12748,1.12748,1.12742,1.12742,25500000.0
2006-10-05 19:47:00,1.1274,1.1274,1.1274,1.1274,37800000.0
2006-10-05 19:48:00,1.1274,1.1274,1.1274,1.1274,16800000.0
2006-10-05 19:49:00,1.1274,1.12745,1.1274,1.1274,238600002.0
2006-10-05 19:50:00,1.1274,1.1274,1.12735,1.1274,40800001.0
2006-10-05 19:51:00,1.12737,1.1274,1.12737,1.1274,71799999.0
2006-10-05 19:52:00,1.1274,1.1274,1.12735,1.12735,41100000.0
2006-10-05 19:53:00,1.12742,1.12754,1.12742,1.12748,211799998.0
2006-10-05 19:54:00,1.12747,1.1276,1.12747,1.12751,49400000.0
2006-10-05 19:55:00,1.12758,1.12758,1.1274,1.1274,102299999.0
2006-10-05 19:56:00,1.12754,1.12754,1.12741,1.12744,143100000.0
2006-10-05 19:57:00,1.12742,1.12742,1.12705,1.12725,165700001.0
2006-10-05 19:58:00,1.1272,1.12737,1.12713,1.12737,114000001.0
2006-10-05 19:59:00,1.12728,1.12728,1.12716,1.12716,92100000.0
2006-10-05 20:00:00,1.1272,1.12728,1.12718,1.12728,72799998.0
2006-10-05 20:01:00,1.12724,1.12735,1.12724,1.12731,66799999.0
2006-10-05 20:02:00,1.12732,1.12744,1.12732,1.12741,110699997.0
2006-10-05 20:03:00,1.12743,1.12746,1.12731,1.12737,551700003.0
2006-10-05 20:04:00,1.12745,1.12745,1.12738,1.12738,147499999.0
2006-10-05 20:05:00,1.12738,1.12748,1.12732,1.12735,78400002.0
2006-10-05 20:06:00,1.12735,1.12736,1.12728,1.12729,49200000.0
2006-10-05 20:07:00,1.12727,1.12731,1.12718,1.12722,223599999.0
2006-10-05 20:08:00,1.12721,1.12733,1.12721,1.12733,335899998.0
2006-10-05 20:09:00,1.1273,1.12738,1.1273,1.12733,243399998.0
2006-10-05 20:10:00,1.12732,1.1274,1.12728,1.12738,113400003.0
2006-10-05 20:11:00,1.12738,1.12738,1.12728,1.12731,197999999.0
2006-10-05 20:12:00,1.1273,1.12735,1.12728,1.1273,495000001.0
2006-10-05 20:13:00,1.12734,1.12739,1.12731,1.12739,166999997.0
2006-10-05 20:14:00,1.12735,1.12745,1.12735,1.1274,149000000.0
2006-10-05 20:15:00,1.12745,1.12748,1.12735,1.1274,708199999.0
2006-10-05 20:16:00,1.1274,1.12743,1.12731,1.12732,507700001.0
2006-10-05 20:17:00,1.12732,1.12743,1.12726,1.12743,405400000.0
2006-10-05 20:18:00,1.12746,1.12746,1.12727,1.12732,185200001.0
2006-10-05 20:19:00,1.12728,1.12733,1.12725,1.12733,100199999.0
2006-10-05 20:20:00,1.1273,1.1273,1.12707,1.12708,342700001.0
2006-10-05 20:21:00,1.12703,1.12711,1.12697,1.12698,387500003.0
2006-10-05 20:22:00,1.12703,1.12707,1.12692,1.12698,398500001.0
2006-10-05 20:23:00,1.12688,1.12688,1.12656,1.12661,401500002.0
2006-10-05 20:24:00,1.12662,1.1267,1.12662,1.12665,239500003.0
2006-10-05 20:25:00,1.12663,1.12666,1.12654,1.12657,113300002.0
2006-10-05 20:26:00,1.12669,1.12679,1.12665,1.12665,185399999.0
2006-10-05 20:27:00,1.12663,1.12675,1.12663,1.12663,182200001.0
2006-10-05 20:28:00,1.12665,1.1268,1.12663,1.12672,738500004.0
2006-10-05 20:29:00,1.12667,1.12667,1.12648,1.12648,489700005.0
2006-10-05 20:30:00,1.12646,1.12665,1.12646,1.12663,181400002.0
2006-10-05 20:31:00,1.12669,1.12669,1.12655,1.12658,449900000.0
2006-10-05 20:32:00,1.12657,1.1266,1.12653,1.12659,291399999.0
2006-10-05 20:33:00,1.12657,1.1267,1.12656,1.12662,221399999.0
2006-10-05 20:34:00,1.12659,1.12664,1.12657,1.12657,129500002.0
2006-10-05 20:35:00,1.12657,1.12657,1.1264,1.12649,218800002.0
2006-10-05 20:36:00,1.1265,1.12652,1.1264,1.1265,397799996.0
2006-10-05 20:37:00,1.12652,1.12656,1.12648,1.12648,150200002.0
2006-10-05 20:38:00,1.12646,1.12658,1.12644,1.12658,296400003.0
2006-10-05 20:39:00,1.12659,1.12665,1.12652,1.12658,556399999.0
2006-10-05 20:40:00,1.1265,1.1265,1.12593,1.12611,440900005.0
2006-10-05 20:41:00,1.12612,1.1262,1.12612,1.1262,514399998.0
2006-10-05 20:42:00,1.12615,1.12618,1.12609,1.12612,316599998.0
2006-10-05 20:43:00,1.12605,1.12609,1.12599,1.12606,123700002.0
2006-10-05 20:44:00,1.1261,1.12617,1.12596,1.12605,146399997.0
2006-10-05 20:45:00,1.12606,1.12609,1.12598,1.12603,155000003.0
2006-10-05 20:46:00,1.12605,1.12615,1.12605,1.12615,277800005.0
2006-10-05 20:47:00,1.1261,1.1261,1.12547,1.12552,209200001.0
2006-10-05 20:48:00,1.1256,1.1257,1.1256,1.1257,52000000.0
2006-10-05 20:49:00,1.1257,1.12572,1.12554,1.12572,416400001.0
2006-10-05 20:50:00,1.1257,1.1257,1.1257,1.1257,161200000.0
2006-10-05 20:51:00,1.12581,1.12601,1.12581,1.12594,153399998.0
2006-10-05 20:52:00,1.1259,1.12591,1.12582,1.12591,13600000.0
2006-10-05 20:53:00,1.12585,1.12585,1.12562,1.12565,159400000.0
2006-10-05 20:54:00,1.12565,1.12565,1.12538,1.12538,448400000.0
2006-10-05 20:55:00,1.12554,1.12567,1.12554,1.12561,149900000.0
2006-10-05 20:56:00,1.12562,1.12568,1.12556,1.12562,713100000.0
2006-10-05 20:57:00,1.12559,1.1257,1.12559,1.1257,452000003.0
2006-10-05 20:58:00,1.12571,1.12571,1.12556,1.12556,296200002.0
2006-10-05 20:59:00,1.12542,1.12567,1.12542,1.12564,271599999.0
2006-10-05 21:00:00,1.12562,1.12562,1.12544,1.12558,993400002.0
2006-10-05 21:01:00,1.12558,1.12562,1.12549,1.12552,566299999.0
2006-10-05 21:02:00,1.12546,1.12556,1.12545,1.12545,129200003.0
2006-10-05 21:03:00,1.12547,1.12555,1.12541,1.12545,628900005.0
2006-10-05 21:04:00,1.12548,1.1256,1.12544,1.12557,861600000.0
2006-10-05 21:05:00,1.12555,1.12557,1.1254,1.1255,728900006.0
2006-10-05 21:06:00,1.1255,1.1255,1.12516,1.12533,97800000.0
2006-10-05 21:07:00,1.12536,1.12537,1.12523,1.12531,585900001.0
2006-10-05 21:08:00,1.1253,1.12539,1.12528,1.1253,143100002.0
2006-10-05 21:09:00,1.12519,1.12532,1.12519,1.12532,42900000.0
2006-10-05 21:10:00,1.12532,1.12532,1.12517,1.12527,370599997.0
2006-10-05 21:11:00,1.12533,1.12543,1.12532,1.12534,312699999.0
2006-10-05 21:12:00,1.12543,1.12549,1.12541,1.12545,487700004.0
2006-10-05 21:13:00,1.12548,1.1255,1.12542,1.12542,527600005.0
2006-10-05 21:14:00,1.12551,1.12552,1.12543,1.12549,189699999.0
2006-10-05 21:15:00,1.12547,1.12552,1.12547,1.12547,65900000.0
2006-10-05 21:16:00,1.12539,1.1254,1.12526,1.12526,167100001.0
2006-10-05 21:17:00,1.12536,1.12548,1.12536,1.12547,79000000.0
2006-10-05 21:18:00,1.1255,1.12555,1.12545,1.1255,47700000.0
2006-10-05 21:19:00,1.12545,1.1255,1.12545,1.12545,83100001.0
2006-10-05 21:20:00,1.12545,1.12545,1.12545,1.12545,13400000.0
2006-10-05 21:21:00,1.12545,1.12552,1.12545,1.12552,83799999.0
2006-10-05 21:22:00,1.12542,1.12542,1.12537,1.12537,137699999.0
2006-10-05 21:23:00,1.12539,1.12557,1.12539,1.12557,49899999.0
2006-10-05 21:24:00,1.12545,1.12545,1.1254,1.1254,58299998.0
2006-10-05 21:25:00,1.1255,1.12553,1.1255,1.1255,117300002.0
2006-10-05 21:26:00,1.12553,1.12559,1.12553,1.12559,132000001.0
2006-10-05 21:27:00,1.12558,1.12558,1.12551,1.12551,145999999.0
2006-10-05 21:28:00,1.1255,1.12557,1.12545,1.1255,397100002.0
2006-10-05 21:29:00,1.12548,1.12552,1.12541,1.12546,95800000.0
2006-10-05 21:30:00,1.12552,1.12557,1.12543,1.12557,141999999.0
2006-10-05 21:31:00,1.12549,1.12549,1.12547,1.12549,116500001.0
2006-10-05 21:32:00,1.1255,1.1255,1.1254,1.12545,180999998.0
2006-10-05 21:33:00,1.12552,1.12555,1.12544,1.1255,126400000.0
2006-10-05 21:34:00,1.1255,1.1255,1.1255,1.1255,92600000.0
2006-10-05 21:35:00,1.12546,1.12546,1.12536,1.12539,115700001.0
2006-10-05 21:36:00,1.12535,1.12536,1.12529,1.12533,24000000.0
2006-10-05 21:37:00,1.12542,1.12542,1.12527,1.12535,46200001.0
2006-10-05 21:38:00,1.1254,1.12541,1.12533,1.12538,91299998.0
2006-10-05 21:39:00,1.12541,1.12548,1.12541,1.12548,313599999.0
2006-10-05 21:40:00,1.12549,1.12549,1.12534,1.12535,367200003.0
2006-10-05 21:41:00,1.12542,1.12542,1.12538,1.1254,39900000.0
2006-10-05 21:42:00,1.12539,1.12555,1.12539,1.12555,95699999.0
2006-10-05 21:43:00,1.1256,1.1256,1.12552,1.12552,138000000.0
2006-10-05 21:44:00,1.12554,1.12558,1.12551,1.12558,72000000.0
2006-10-05 21:45:00,1.12558,1.12559,1.12552,1.12559,237599999.0
2006-10-05 21:46:00,1.12562,1.12571,1.12557,1.12557,166499999.0
2006-10-05 21:47:00,1.12556,1.12561,1.12556,1.12557,157400000.0
2006-10-05 21:48:00,1.12563,1.12577,1.12563,1.12563,71300000.0
2006-10-05 21:49:00,1.12557,1.12568,1.12557,1.12559,46400000.0
2006-10-05 21:50:00,1.12555,1.1256,1.12555,1.1256,60499998.0
2006-10-05 21:51:00,1.12557,1.12557,1.12546,1.1255,137399999.0
2006-10-05 21:52:00,1.1255,1.12553,1.12543,1.12543,25400000.0
2006-10-05 21:53:00,1.12541,1.12554,1.12541,1.1255,147600001.0
2006-10-05 21:54:00,1.12548,1.12549,1.1254,1.12544,161400000.0
2006-10-05 21:55:00,1.12552,1.12556,1.12552,1.12553,97300003.0
2006-10-05 21:56:00,1.12533,1.1254,1.12533,1.1254,33700000.0
2006-10-05 21:57:00,1.12516,1.12534,1.12516,1.12525,136200004.0
2006-10-05 21:58:00,1.1252,1.12535,1.1252,1.12531,39800000.0
2006-10-05 21:59:00,1.12525,1.12535,1.1252,1.1253,137899997.0
2006-10-05 22:00:00,1.1253,1.12535,1.1252,1.12522,195799999.0
2006-10-05 22:01:00,1.12527,1.1253,1.12527,1.12527,80300000.0
2006-10-05 22:02:00,1.12523,1.12537,1.12515,1.12515,447100002.0
2006-10-05 22:03:00,1.12515,1.1252,1.12515,1.1252,158900000.0
2006-10-05 22:04:00,1.12527,1.12532,1.12518,1.12522,84700000.0
2006-10-05 22:05:00,1.1252,1.12523,1.12515,1.12515,114000000.0
2006-10-05 22:06:00,1.12517,1.12532,1.12517,1.12521,143100001.0
2006-10-05 22:07:00,1.12547,1.12547,1.12497,1.12522,76400003.0
2006-10-05 22:08:00,1.12533,1.12535,1.12523,1.12527,199099997.0
2006-10-05 22:09:00,1.12517,1.12527,1.1251,1.1251,187600003.0
2006-10-05 22:10:00,1.1249,1.1249,1.1246,1.12464,69900001.0
2006-10-05 22:11:00,1.12467,1.12472,1.1241,1.12418,135099998.0
2006-10-05 22:12:00,1.12413,1.12428,1.12413,1.1242,113499999.0
2006-10-05 22:13:00,1.12428,1.12435,1.12426,1.12435,78000000.0
2006-10-05 22:14:00,1.12452,1.12461,1.12438,1.12457,107900002.0
2006-10-05 22:15:00,1.1247,1.12475,1.12467,1.12468,134300000.0
2006-10-05 22:16:00,1.12468,1.1248,1.12468,1.12479,124500000.0
2006-10-05 22:17:00,1.12474,1.12486,1.12474,1.12486,99499998.0
2006-10-05 22:18:00,1.12486,1.12491,1.12486,1.12489,108100004.0
2006-10-05 22:19:00,1.12483,1.12491,1.12483,1.12488,39900000.0
2006-10-05 22:20:00,1.12489,1.12493,1.12487,1.12487,29600000.0
2006-10-05 22:21:00,1.12487,1.12493,1.12477,1.12477,183799998.0
2006-10-05 22:22:00,1.12475,1.1249,1.12475,1.12475,171800000.0
2006-10-05 22:23:00,1.12481,1.12486,1.12474,1.12486,151099998.0
2006-10-05 22:24:00,1.1249,1.12495,1.1249,1.12495,209900001.0
2006-10-05 22:25:00,1.12493,1.125,1.12485,1.125,79200001.0
2006-10-05 22:26:00,1.12504,1.12515,1.12497,1.12497,81000000.0
2006-10-05 22:27:00,1.12499,1.12506,1.12491,1.12491,376799999.0
2006-10-05 22:28:00,1.12492,1.12498,1.12492,1.12498,24100000.0
2006-10-05 22:29:00,1.12511,1.1252,1.12489,1.12503,243400003.0
2006-10-05 22:30:00,1.12508,1.12522,1.12508,1.12522,119499999.0
2006-10-05 22:31:00,1.1252,1.1252,1.12501,1.12517,77899999.0
2006-10-05 22:32:00,1.12512,1.12516,1.12505,1.12505,94900002.0
2006-10-05 22:33:00,1.12505,1.12515,1.12504,1.12504,105700000.0
2006-10-05 22:34:00,1.12495,1.12505,1.12495,1.125,292200001.0
2006-10-05 22:35:00,1.12503,1.12503,1.12491,1.12491,104700000.0
2006-10-05 22:36:00,1.12497,1.12509,1.12497,1.12499,49600000.0
2006-10-05 22:37:00,1.12495,1.125,1.1249,1.1249,94700000.0
2006-10-05 22:38:00,1.12494,1.12502,1.12486,1.12486,78100003.0
2006-10-05 22:39:00,1.12489,1.12494,1.12485,1.12485,125400000.0
2006-10-05 22:40:00,1.12495,1.12495,1.12485,1.12485,70800001.0
2006-10-05 22:41:00,1.12489,1.12495,1.12467,1.12469,65000002.0
2006-10-05 22:42:00,1.1249,1.12496,1.12484,1.12487,205700001.0
2006-10-05 22:43:00,1.12483,1.12486,1.12466,1.12486,294699998.0
2006-10-05 22:44:00,1.12491,1.12502,1.12488,1.12493,171799997.0
2006-10-05 22:45:00,1.12495,1.125,1.12495,1.125,23200000.0
2006-10-05 22:46:00,1.12502,1.12502,1.1249,1.125,101100001.0
2006-10-05 22:47:00,1.12497,1.12507,1.12494,1.12496,61100000.0
2006-10-05 22:48:00,1.125,1.125,1.12495,1.12495,102300000.0
2006-10-05 22:49:00,1.12504,1.12508,1.12502,1.12503,56800000.0
2006-10-05 22:50:00,1.12507,1.12509,1.12496,1.12496,92200000.0
2006-10-05 22:51:00,1.12501,1.12501,1.12486,1.12499,99199999.0
2006-10-05 22:52:00,1.12492,1.12492,1.12473,1.12478,143800000.0
2006-10-05 22:53:00,1.12483,1.1249,1.12466,1.12468,87699999.0
2006-10-05 22:54:00,1.12475,1.1248,1.12475,1.12475,85400000.0
2006-10-05 22:55:00,1.12477,1.12488,1.12462,1.12467,301900001.0
2006-10-05 22:56:00,1.12465,1.12465,1.1246,1.1246,28099999.0
2006-10-05 22:57:00,1.12458,1.12462,1.12453,1.12453,147300000.0
2006-10-05 22:58:00,1.12461,1.12468,1.12453,1.12468,106500000.0
2006-10-05 22:59:00,1.12465,1.12465,1.12435,1.12445,109900003.0
2006-10-05 23:00:00,1.12416,1.12447,1.12404,1.12447,98400000.0
2006-10-05 23:01:00,1.12482,1.12488,1.12455,1.12455,72099999.0
2006-10-05 23:02:00,1.12468,1.12468,1.1246,1.12462,39299999.0
2006-10-05 23:03:00,1.1245,1.12462,1.12436,1.12438,194500001.0
2006-10-05 23:04:00,1.12439,1.12463,1.12428,1.12463,105199999.0
2006-10-05 23:05:00,1.1247,1.1247,1.12462,1.12465,72800001.0
2006-10-05 23:06:00,1.1248,1.12491,1.12478,1.12484,125000001.0
2006-10-05 23:07:00,1.12482,1.12495,1.12476,1.12484,121000000.0
2006-10-05 23:08:00,1.1248,1.12493,1.1248,1.1249,111100000.0
2006-10-05 23:09:00,1.12491,1.12502,1.12485,1.12502,128399999.0
2006-10-05 23:10:00,1.12497,1.12497,1.12484,1.12484,44700000.0
2006-10-05 23:11:00,1.12488,1.12512,1.12485,1.12508,168899999.0
2006-10-05 23:12:00,1.125,1.12505,1.12495,1.12502,69800000.0
2006-10-05 23:13:00,1.12497,1.12502,1.12487,1.12502,119699998.0
2006-10-05 23:14:00,1.12495,1.12497,1.12494,1.12494,67200000.0
2006-10-05 23:15:00,1.12501,1.12505,1.12495,1.125,94099999.0
2006-10-05 23:16:00,1.12512,1.12514,1.12481,1.12489,103600001.0
2006-10-05 23:17:00,1.12496,1.12507,1.12495,1.12497,117200001.0
2006-10-05 23:18:00,1.12503,1.12503,1.12501,1.12502,69900003.0
2006-10-05 23:19:00,1.12502,1.12514,1.12499,1.12509,62000002.0
2006-10-05 23:20:00,1.1252,1.12525,1.12514,1.12514,104599999.0
2006-10-05 23:21:00,1.12524,1.12531,1.12524,1.12531,4200000.0
2006-10-05 23:22:00,1.12525,1.12528,1.12515,1.12527,130999998.0
2006-10-05 23:23:00,1.12527,1.1253,1.12517,1.12517,27200000.0
2006-10-05 23:24:00,1.12513,1.12513,1.12507,1.12507,34800000.0
2006-10-05 23:25:00,1.12505,1.12505,1.12486,1.12493,182900001.0
2006-10-05 23:26:00,1.12496,1.12511,1.12494,1.125,107199998.0
2006-10-05 23:27:00,1.125,1.12501,1.12495,1.125,104300000.0
2006-10-05 23:28:00,1.12499,1.125,1.12488,1.12489,120700000.0
2006-10-05 23:29:00,1.1249,1.1249,1.12474,1.12483,50800000.0
2006-10-05 23:30:00,1.1249,1.12495,1.1249,1.1249,40200000.0
2006-10-05 23:31:00,1.12498,1.12502,1.12498,1.12502,77299999.0
2006-10-05 23:32:00,1.12511,1.12511,1.125,1.12501,149399998.0
2006-10-05 23:33:00,1.12497,1.12512,1.12497,1.12512,59000001.0
2006-10-05 23:34:00,1.1251,1.12523,1.12508,1.12523,99599998.0
2006-10-05 23:35:00,1.12509,1.12521,1.12509,1.12513,169600001.0
2006-10-05 23:36:00,1.12509,1.12514,1.12509,1.12513,61899999.0
2006-10-05 23:37:00,1.12515,1.12515,1.12511,1.12515,28300000.0
2006-10-05 23:38:00,1.12513,1.12521,1.1251,1.12513,82499999.0
2006-10-05 23:39:00,1.12508,1.12516,1.12501,1.12516,102900001.0
2006-10-05 23:40:00,1.12515,1.12515,1.12508,1.12508,22000000.0
2006-10-05 23:41:00,1.12513,1.1252,1.12507,1.12507,82400000.0
2006-10-05 23:42:00,1.12512,1.12522,1.12508,1.12512,105000001.0
2006-10-05 23:43:00,1.12511,1.1252,1.12511,1.12517,8800000.0
2006-10-05 23:44:00,1.12519,1.12519,1.12508,1.1251,143499998.0
2006-10-05 23:45:00,1.12521,1.12521,1.1251,1.12513,83399998.0
2006-10-05 23:46:00,1.12518,1.12522,1.1251,1.1251,49500001.0
2006-10-05 23:47:00,1.12512,1.12516,1.1251,1.1251,51700000.0
2006-10-05 23:48:00,1.12514,1.1252,1.12514,1.12515,82200000.0
2006-10-05 23:49:00,1.12514,1.12516,1.1251,1.12514,177199999.0
2006-10-05 23:50:00,1.1252,1.12529,1.12517,1.12527,132900001.0
2006-10-05 23:51:00,1.12522,1.12528,1.12514,1.12514,132099999.0
2006-10-05 23:52:00,1.12512,1.1252,1.12512,1.12515,46700000.0
2006-10-05 23:53:00,1.12521,1.12535,1.12521,1.12535,78500000.0
2006-10-05 23:54:00,1.12528,1.12528,1.125,1.12511,22700000.0
2006-10-05 23:55:00,1.12507,1.12532,1.12507,1.12532,87200001.0
2006-10-05 23:56:00,1.12524,1.12534,1.12524,1.12525,94800001.0
2006-10-05 23:57:00,1.12527,1.12548,1.12527,1.1254,51500001.0
2006-10-05 23:58:00,1.12534,1.12549,1.12534,1.12549,41100000.0
2006-10-05 23:59:00,1.12548,1.12554,1.12538,1.12554,55100000.0
2006-10-06 00:00:00,1.12553,1.12553,1.12536,1.12542,54900000.0
2006-10-06 00:01:00,1.12551,1.12551,1.12541,1.12551,43500000.0
2006-10-06 00:02:00,1.1255,1.12553,1.12541,1.12553,27100000.0
2006-10-06 00:03:00,1.12545,1.12555,1.12545,1.12555,60800001.0
2006-10-06 00:04:00,1.12557,1.12562,1.12551,1.12558,126400002.0
2006-10-06 00:05:00,1.12555,1.12565,1.12555,1.12565,126200000.0
2006-10-06 00:06:00,1.12556,1.12556,1.12541,1.12541,33500000.0
2006-10-06 00:07:00,1.12544,1.12544,1.12541,1.12541,16000000.0
2006-10-06 00:08:00,1.1255,1.1255,1.1254,1.1255,90500000.0
2006-10-06 00:09:00,1.12549,1.12549,1.1254,1.12548,139500002.0
2006-10-06 00:10:00,1.1254,1.12545,1.1254,1.1254,42300001.0
2006-10-06 00:11:00,1.12542,1.12548,1.1254,1.12548,66100001.0
2006-10-06 00:12:00,1.12552,1.12552,1.12538,1.12547,28900000.0
2006-10-06 00:13:00,1.12541,1.12557,1.12541,1.12557,89900000.0
2006-10-06 00:14:00,1.12548,1.12555,1.12545,1.1255,140300003.0
2006-10-06 00:15:00,1.12553,1.12567,1.12551,1.12551,140300001.0
2006-10-06 00:16:00,1.12551,1.12553,1.12541,1.12545,149699998.0
2006-10-06 00:17:00,1.12553,1.12565,1.1255,1.12561,45500000.0
2006-10-06 00:18:00,1.12552,1.12552,1.1254,1.1254,61100000.0
2006-10-06 00:19:00,1.12545,1.12559,1.12545,1.12555,15300000.0
2006-10-06 00:20:00,1.12554,1.12568,1.12553,1.12561,97700000.0
2006-10-06 00:21:00,1.12562,1.12572,1.12561,1.12563,115900001.0
2006-10-06 00:22:00,1.12568,1.12568,1.1256,1.12566,64500000.0
2006-10-06 00:23:00,1.12567,1.12567,1.12556,1.12558,174100003.0
2006-10-06 00:24:00,1.1256,1.12568,1.12557,1.1256,85199999.0
2006-10-06 00:25:00,1.12559,1.12565,1.12555,1.12559,36700000.0
2006-10-06 00:26:00,1.12558,1.12567,1.12557,1.12559,58200000.0
2006-10-06 00:27:00,1.12562,1.12569,1.1256,1.12569,115400002.0
2006-10-06 00:28:00,1.12568,1.12568,1.1256,1.12562,48600001.0
2006-10-06 00:29:00,1.12559,1.12572,1.12556,1.12556,25200000.0
2006-10-06 00:30:00,1.12555,1.1256,1.12552,1.12555,46800002.0
2006-10-06 00:31:00,1.1256,1.12565,1.12555,1.12555,44700000.0
2006-10-06 00:32:00,1.1255,1.12574,1.1255,1.12563,104199997.0
2006-10-06 00:33:00,1.12558,1.1256,1.12558,1.1256,48700001.0
2006-10-06 00:34:00,1.12564,1.12571,1.1254,1.12563,59500000.0
2006-10-06 00:35:00,1.12562,1.12562,1.1256,1.1256,39900000.0
2006-10-06 00:36:00,1.12537,1.12575,1.12533,1.12563,97600000.0
2006-10-06 00:37:00,1.12562,1.12571,1.12562,1.12571,8200000.0
2006-10-06 00:38:00,1.12548,1.12573,1.12545,1.12554,218700004.0
2006-10-06 00:39:00,1.12565,1.12565,1.12562,1.12562,63800002.0
2006-10-06 00:40:00,1.12567,1.12572,1.12567,1.1257,34000000.0
2006-10-06 00:41:00,1.12574,1.12581,1.12574,1.12581,23900000.0
2006-10-06 00:42:00,1.1258,1.1258,1.12563,1.12564,94499998.0
2006-10-06 00:43:00,1.1257,1.12575,1.12565,1.12575,109300000.0
2006-10-06 00:44:00,1.12564,1.12569,1.12561,1.12562,122700001.0
2006-10-06 00:45:00,1.12559,1.12566,1.12538,1.12538,139600000.0
2006-10-06 00:46:00,1.12537,1.12548,1.12537,1.12548,52899999.0
2006-10-06 00:47:00,1.12551,1.1256,1.12547,1.12557,101100000.0
2006-10-06 00:48:00,1.12555,1.1256,1.12555,1.12558,108600001.0
2006-10-06 00:49:00,1.12556,1.12561,1.12547,1.12547,107100003.0
2006-10-06 00:50:00,1.12563,1.12563,1.12542,1.12557,181300001.0
2006-10-06 00:51:00,1.1256,1.12565,1.12552,1.12552,78000001.0
2006-10-06 00:52:00,1.12555,1.1256,1.12555,1.12555,89800002.0
2006-10-06 00:53:00,1.12551,1.12556,1.12545,1.12551,130600001.0
2006-10-06 00:54:00,1.12557,1.12563,1.1255,1.12562,110200000.0
2006-10-06 00:55:00,1.12556,1.12558,1.12545,1.12545,87899999.0
2006-10-06 00:56:00,1.12548,1.12556,1.12546,1.12555,42500000.0
2006-10-06 00:57:00,1.12562,1.12569,1.12534,1.12557,131900000.0
2006-10-06 00:58:00,1.12553,1.12561,1.12538,1.1255,148799998.0
2006-10-06 00:59:00,1.12563,1.12564,1.12523,1.12559,264099999.0
2006-10-06 01:00:00,1.1255,1.12559,1.12538,1.12554,108699999.0
2006-10-06 01:01:00,1.12562,1.12562,1.12546,1.1255,130200000.0
2006-10-06 01:02:00,1.12552,1.1256,1.12548,1.12558,16000000.0
2006-10-06 01:03:00,1.12568,1.12568,1.1256,1.12568,38500000.0
2006-10-06 01:04:00,1.1256,1.12565,1.12555,1.1256,78599999.0
2006-10-06 01:05:00,1.12565,1.12565,1.12545,1.1256,117500003.0
2006-10-06 01:06:00,1.12562,1.12573,1.1256,1.12562,76000000.0
2006-10-06 01:07:00,1.12553,1.12563,1.1255,1.12563,43100002.0
2006-10-06 01:08:00,1.1257,1.12574,1.12559,1.12574,185700002.0
2006-10-06 01:09:00,1.12568,1.12573,1.1256,1.1256,79700000.0
2006-10-06 01:10:00,1.12572,1.12572,1.12572,1.12572,1100000.0
2006-10-06 01:11:00,1.1257,1.1257,1.1257,1.1257,24700001.0
2006-10-06 01:12:00,1.1257,1.1257,1.1257,1.1257,10400000.0
2006-10-06 01:13:00,1.12572,1.12585,1.12561,1.12585,137400001.0
2006-10-06 01:14:00,1.12585,1.12585,1.12585,1.12585,9100000.0
2006-10-06 01:15:00,1.12593,1.12598,1.12588,1.12588,104800002.0
2006-10-06 01:16:00,1.12595,1.12609,1.12595,1.12604,67500000.0
2006-10-06 01:17:00,1.12608,1.12608,1.12598,1.12602,20000000.0
2006-10-06 01:18:00,1.12605,1.1262,1.12605,1.1262,7200000.0
2006-10-06 01:19:00,1.12623,1.12627,1.12623,1.12627,36700000.0
2006-10-06 01:20:00,1.12627,1.1268,1.12619,1.1268,71899998.0
2006-10-06 01:21:00,1.12692,1.12698,1.12666,1.12684,106400000.0
2006-10-06 01:22:00,1.1269,1.12693,1.12683,1.1269,156899999.0
2006-10-06 01:23:00,1.1269,1.12692,1.1269,1.12692,28000000.0
2006-10-06 01:24:00,1.12688,1.12698,1.12681,1.12685,135200003.0
2006-10-06 01:25:00,1.12681,1.12691,1.12679,1.12691,34299999.0
2006-10-06 01:26:00,1.12684,1.12695,1.12684,1.12695,74400001.0
2006-10-06 01:27:00,1.12698,1.12698,1.12685,1.12686,50099999.0
2006-10-06 01:28:00,1.12692,1.12698,1.1269,1.12692,56899999.0
2006-10-06 01:29:00,1.12693,1.12693,1.12677,1.12682,153800002.0
2006-10-06 01:30:00,1.12669,1.12673,1.12668,1.1267,171699998.0
2006-10-06 01:31:00,1.1268,1.1268,1.12675,1.1268,82700000.0
2006-10-06 01:32:00,1.12653,1.12689,1.12653,1.12688,114999999.0
2006-10-06 01:33:00,1.1268,1.1268,1.12678,1.12678,45100001.0
2006-10-06 01:34:00,1.1268,1.1268,1.12675,1.12675,39000001.0
2006-10-06 01:35:00,1.12683,1.12691,1.1268,1.1268,125300001.0
2006-10-06 01:36:00,1.12663,1.12694,1.12656,1.12691,92400001.0
2006-10-06 01:37:00,1.12671,1.12679,1.12671,1.12679,43400001.0
2006-10-06 01:38:00,1.12675,1.12685,1.12675,1.1268,199400001.0
2006-10-06 01:39:00,1.12678,1.12685,1.12678,1.12685,63200001.0
2006-10-06 01:40:00,1.12666,1.12677,1.12666,1.12677,900000.0
2006-10-06 01:41:00,1.12681,1.12681,1.12681,1.12681,58300002.0
2006-10-06 01:42:00,1.12685,1.12685,1.12685,1.12685,800000.0
2006-10-06 01:43:00,1.12685,1.12692,1.12685,1.12692,16000000.0
2006-10-06 01:44:00,1.12682,1.12685,1.1268,1.12685,41399999.0
2006-10-06 01:45:00,1.12667,1.12675,1.12648,1.12667,135699998.0
2006-10-06 01:46:00,1.12677,1.12685,1.12666,1.12682,69400002.0
2006-10-06 01:47:00,1.12688,1.12688,1.12688,1.12688,8000000.0
2006-10-06 01:48:00,1.12662,1.12694,1.12655,1.12666,137300000.0
2006-10-06 01:49:00,1.1269,1.1269,1.12685,1.12685,70500001.0
2006-10-06 01:50:00,1.1268,1.12687,1.1268,1.12687,45300002.0
2006-10-06 01:51:00,1.12684,1.12684,1.12678,1.12678,30800000.0
2006-10-06 01:52:00,1.12685,1.1269,1.1268,1.1269,171799998.0
2006-10-06 01:53:00,1.12683,1.12683,1.12681,1.12681,60900001.0
2006-10-06 01:54:00,1.12668,1.12686,1.12664,1.12679,153100001.0
2006-10-06 01:55:00,1.1267,1.12685,1.1267,1.12685,16900000.0
2006-10-06 01:56:00,1.12685,1.1269,1.12682,1.12682,113000002.0
2006-10-06 01:57:00,1.12687,1.1269,1.12677,1.1268,65200002.0
2006-10-06 01:58:00,1.12685,1.12685,1.12677,1.12677,49199999.0
2006-10-06 01:59:00,1.1268,1.12685,1.1268,1.12685,19900000.0
2006-10-06 02:00:00,1.12678,1.12685,1.12677,1.12677,202399996.0
2006-10-06 02:01:00,1.12688,1.12688,1.12688,1.12688,100000.0
2006-10-06 02:02:00,1.12692,1.12693,1.12663,1.12663,71500001.0
2006-10-06 02:03:00,1.12683,1.1269,1.12675,1.12687,93700001.0
2006-10-06 02:04:00,1.12665,1.12683,1.12655,1.12667,195100001.0
2006-10-06 02:05:00,1.12659,1.12685,1.12651,1.12685,110599997.0
2006-10-06 02:06:00,1.12677,1.12681,1.1265,1.12673,90900001.0
2006-10-06 02:07:00,1.12688,1.12688,1.12664,1.12666,68000002.0
2006-10-06 02:08:00,1.12667,1.12667,1.12655,1.12655,144100001.0
2006-10-06 02:09:00,1.12664,1.12664,1.12661,1.12661,37700002.0
2006-10-06 02:10:00,1.12668,1.12674,1.12663,1.12663,158799997.0
2006-10-06 02:11:00,1.12663,1.12669,1.12661,1.12669,86600000.0
2006-10-06 02:12:00,1.12668,1.12668,1.12668,1.12668,7200000.0
2006-10-06 02:13:00,1.1267,1.1267,1.1267,1.1267,5300000.0
2006-10-06 02:14:00,1.1266,1.1266,1.1266,1.1266,17700000.0
2006-10-06 02:15:00,1.12665,1.12665,1.12655,1.12665,82000001.0
2006-10-06 02:16:00,1.12664,1.12666,1.12664,1.12666,51600000.0
2006-10-06 02:17:00,1.12677,1.1268,1.12677,1.1268,10400000.0
2006-10-06 02:18:00,1.12666,1.12673,1.12666,1.12672,69500000.0
2006-10-06 02:19:00,1.12661,1.12673,1.12658,1.12669,152700002.0
2006-10-06 02:20:00,1.12647,1.12672,1.12647,1.1266,70300000.0
2006-10-06 02:21:00,1.12653,1.12657,1.12653,1.12657,16700000.0
2006-10-06 02:22:00,1.12653,1.12657,1.12644,1.12657,82099998.0
2006-10-06 02:23:00,1.12652,1.1266,1.12645,1.1266,83899999.0
2006-10-06 02:24:00,1.12655,1.12655,1.1265,1.1265,73400000.0
2006-10-06 02:25:00,1.12649,1.12649,1.12642,1.12646,95200002.0
2006-10-06 02:26:00,1.12628,1.12628,1.12595,1.12595,67000001.0
2006-10-06 02:27:00,1.126,1.126,1.126,1.126,38400002.0
2006-10-06 02:28:00,1.126,1.126,1.126,1.126,17500000.0
2006-10-06 02:29:00,1.12598,1.12622,1.12596,1.12596,92399999.0
2006-10-06 02:30:00,1.12592,1.12592,1.1259,1.1259,160200004.0
2006-10-06 02:31:00,1.1259,1.12595,1.12587,1.12588,41100000.0
2006-10-06 02:32:00,1.12595,1.12595,1.1259,1.1259,102900000.0
2006-10-06 02:33:00,1.12582,1.12597,1.12578,1.12582,128500001.0
2006-10-06 02:34:00,1.12588,1.1259,1.12585,1.1259,102900000.0
2006-10-06 02:35:00,1.12588,1.1259,1.12582,1.12584,153999998.0
2006-10-06 02:36:00,1.1259,1.1259,1.1259,1.1259,19200000.0
2006-10-06 02:37:00,1.12578,1.12583,1.12562,1.12575,111999999.0
2006-10-06 02:38:00,1.1256,1.12566,1.12551,1.12566,97100000.0
2006-10-06 02:39:00,1.12566,1.12566,1.12549,1.12563,28800000.0
2006-10-06 02:40:00,1.12565,1.12574,1.12565,1.12566,65000001.0
2006-10-06 02:41:00,1.12577,1.12578,1.12577,1.12578,23099999.0
2006-10-06 02:42:00,1.12592,1.12595,1.1259,1.1259,113400001.0
2006-10-06 02:43:00,1.12587,1.12595,1.12584,1.1259,94300000.0
2006-10-06 02:44:00,1.12589,1.12603,1.12589,1.12591,124000001.0
2006-10-06 02:45:00,1.12595,1.12596,1.12588,1.12588,82600001.0
2006-10-06 02:46:00,1.12587,1.12598,1.12565,1.12593,111800001.0
2006-10-06 02:47:00,1.12584,1.12584,1.12579,1.12579,22300000.0
2006-10-06 02:48:00,1.12605,1.12607,1.12569,1.12593,100400001.0
2006-10-06 02:49:00,1.12589,1.12589,1.12586,1.12586,16100000.0
2006-10-06 02:50:00,1.12588,1.12588,1.12588,1.12588,800000.0
2006-10-06 02:51:00,1.12585,1.12595,1.12585,1.12585,56399998.0
2006-10-06 02:52:00,1.12594,1.12594,1.12591,1.12591,28700000.0
2006-10-06 02:53:00,1.12585,1.12587,1.12574,1.12576,12800000.0
2006-10-06 02:54:00,1.1257,1.12577,1.12564,1.12577,106900001.0
2006-10-06 02:55:00,1.12585,1.12585,1.12577,1.12577,36000000.0
2006-10-06 02:56:00,1.12581,1.12581,1.12574,1.12574,64799999.0
2006-10-06 02:57:00,1.12564,1.12575,1.12564,1.12566,32800000.0
2006-10-06 02:58:00,1.12569,1.12571,1.12569,1.12571,30300000.0
2006-10-06 02:59:00,1.12579,1.126,1.12572,1.126,198400000.0
2006-10-06 03:00:00,1.12603,1.12614,1.12596,1.12614,130899999.0
2006-10-06 03:01:00,1.12609,1.12609,1.12599,1.12608,100400001.0
2006-10-06 03:02:00,1.12613,1.12615,1.126,1.12615,132199999.0
2006-10-06 03:03:00,1.12613,1.12613,1.126,1.1261,94199998.0
2006-10-06 03:04:00,1.12615,1.12615,1.12603,1.12603,94600000.0
2006-10-06 03:05:00,1.12603,1.12611,1.12599,1.12599,109900001.0
2006-10-06 03:06:00,1.126,1.12613,1.126,1.12601,70299998.0
2006-10-06 03:07:00,1.12596,1.12596,1.12588,1.1259,65000000.0
2006-10-06 03:08:00,1.12576,1.12576,1.12559,1.12567,145500002.0
2006-10-06 03:09:00,1.12572,1.12579,1.12571,1.12578,69300000.0
2006-10-06 03:10:00,1.12575,1.1258,1.1257,1.12577,45399999.0
2006-10-06 03:11:00,1.12573,1.12573,1.12559,1.12568,40500000.0
2006-10-06 03:12:00,1.12572,1.1258,1.12572,1.12574,40500000.0
2006-10-06 03:13:00,1.1259,1.12603,1.1259,1.12603,56600003.0
2006-10-06 03:14:00,1.12622,1.12624,1.126,1.126,181500000.0
2006-10-06 03:15:00,1.12591,1.12591,1.1258,1.12591,48200001.0
2006-10-06 03:16:00,1.12587,1.12601,1.12587,1.12601,8800000.0
2006-10-06 03:17:00,1.12601,1.12601,1.12588,1.12588,67700001.0
2006-10-06 03:18:00,1.12597,1.12602,1.12586,1.12602,76600000.0
2006-10-06 03:19:00,1.126,1.1261,1.126,1.12605,82299999.0
2006-10-06 03:20:00,1.12605,1.12605,1.126,1.126,17500000.0
2006-10-06 03:21:00,1.12603,1.12605,1.12595,1.12605,89099999.0
2006-10-06 03:22:00,1.126,1.126,1.12593,1.126,77299998.0
2006-10-06 03:23:00,1.12594,1.12612,1.12594,1.12606,100900003.0
2006-10-06 03:24:00,1.12607,1.1261,1.12607,1.1261,32000000.0
2006-10-06 03:25:00,1.12614,1.12618,1.12611,1.12614,20000000.0
2006-10-06 03:26:00,1.12611,1.12611,1.126,1.12608,105400001.0
2006-10-06 03:27:00,1.12607,1.12613,1.12603,1.12611,43600001.0
2006-10-06 03:28:00,1.12618,1.12638,1.12618,1.12632,55900000.0
2006-10-06 03:29:00,1.12632,1.1264,1.12626,1.12633,56800000.0
2006-10-06 03:30:00,1.1264,1.12647,1.12627,1.12627,130500003.0
2006-10-06 03:31:00,1.1263,1.12643,1.1263,1.12643,36699999.0
2006-10-06 03:32:00,1.1264,1.12644,1.12638,1.12643,94500002.0
2006-10-06 03:33:00,1.12627,1.1264,1.12617,1.12633,162800001.0
2006-10-06 03:34:00,1.12631,1.12656,1.12617,1.12651,122600000.0
2006-10-06 03:35:00,1.12651,1.12651,1.12637,1.12637,90699998.0
2006-10-06 03:36:00,1.12643,1.12655,1.12643,1.12655,19200000.0
2006-10-06 03:37:00,1.12641,1.12644,1.12641,1.12644,14800000.0
2006-10-06 03:38:00,1.12641,1.12652,1.12637,1.12641,117500002.0
2006-10-06 03:39:00,1.1262,1.12628,1.12594,1.12618,88899999.0
2006-10-06 03:40:00,1.12602,1.12607,1.12599,1.12604,127100001.0
2006-10-06 03:41:00,1.12593,1.12608,1.1258,1.12595,116100001.0
2006-10-06 03:42:00,1.126,1.12605,1.126,1.12605,14400000.0
2006-10-06 03:43:00,1.1261,1.1261,1.12597,1.12597,65500000.0
2006-10-06 03:44:00,1.12605,1.12605,1.12597,1.12597,32300000.0
2006-10-06 03:45:00,1.12609,1.12612,1.1258,1.12593,117500002.0
2006-10-06 03:46:00,1.126,1.12603,1.126,1.12603,15200000.0
2006-10-06 03:47:00,1.12598,1.12604,1.12596,1.12604,102799998.0
2006-10-06 03:48:00,1.12604,1.12615,1.12604,1.12608,105500001.0
2006-10-06 03:49:00,1.12619,1.12633,1.12619,1.12632,46300000.0
2006-10-06 03:50:00,1.12648,1.12662,1.12648,1.12662,7600000.0
2006-10-06 03:51:00,1.1266,1.1266,1.1266,1.1266,3200000.0
2006-10-06 03:52:00,1.12656,1.1266,1.12633,1.1266,160400001.0
2006-10-06 03:53:00,1.12665,1.12665,1.12655,1.12665,111899999.0
2006-10-06 03:54:00,1.12625,1.1266,1.12625,1.1266,76490001.0
2006-10-06 03:55:00,1.1266,1.1266,1.1266,1.1266,6200000.0
2006-10-06 03:56:00,1.12647,1.12649,1.12637,1.12637,70200000.0
2006-10-06 03:57:00,1.12637,1.12648,1.12637,1.12644,67900000.0
2006-10-06 03:58:00,1.12632,1.12653,1.12632,1.12653,47800000.0
2006-10-06 03:59:00,1.12647,1.12653,1.12645,1.12653,30299999.0
2006-10-06 04:00:00,1.12648,1.12657,1.12648,1.12657,27900001.0
2006-10-06 04:01:00,1.12655,1.12655,1.12642,1.12642,13600000.0
2006-10-06 04:02:00,1.12655,1.12655,1.12655,1.12655,29700000.0
2006-10-06 04:03:00,1.12645,1.12647,1.12635,1.12647,84700001.0
2006-10-06 04:04:00,1.12655,1.12655,1.12645,1.12645,41599999.0
2006-10-06 04:05:00,1.1265,1.1265,1.1265,1.1265,15100000.0
2006-10-06 04:06:00,1.1265,1.1265,1.12637,1.12642,20200000.0
2006-10-06 04:07:00,1.12645,1.1265,1.12634,1.12639,197500000.0
2006-10-06 04:08:00,1.12639,1.12646,1.12639,1.12646,11800000.0
2006-10-06 04:09:00,1.1265,1.1265,1.12644,1.1265,35700000.0
2006-10-06 04:10:00,1.12648,1.12648,1.12636,1.12642,148699999.0
2006-10-06 04:11:00,1.12643,1.12648,1.12642,1.12648,85200001.0
2006-10-06 04:12:00,1.12652,1.12655,1.12645,1.1265,144399999.0
2006-10-06 04:13:00,1.12655,1.12655,1.1265,1.1265,36700002.0
2006-10-06 04:14:00,1.1265,1.12655,1.12645,1.12645,82100002.0
2006-10-06 04:15:00,1.12648,1.12648,1.12638,1.12638,61100001.0
2006-10-06 04:16:00,1.12639,1.12646,1.12639,1.12646,59299999.0
2006-10-06 04:17:00,1.1264,1.12648,1.1264,1.12648,8200000.0
2006-10-06 04:18:00,1.12646,1.12646,1.12646,1.12646,57500000.0
2006-10-06 04:19:00,1.12643,1.12657,1.1263,1.12632,134099997.0
2006-10-06 04:20:00,1.12652,1.12663,1.12652,1.12657,30300000.0
2006-10-06 04:21:00,1.12657,1.12661,1.12644,1.12648,87100001.0
2006-10-06 04:22:00,1.12655,1.12663,1.12646,1.12654,160300001.0
2006-10-06 04:23:00,1.12653,1.12656,1.12651,1.12654,119900001.0
2006-10-06 04:24:00,1.1265,1.12651,1.12638,1.12638,7500000.0
2006-10-06 04:25:00,1.12643,1.12647,1.12642,1.12642,124700001.0
2006-10-06 04:26:00,1.1264,1.12647,1.12638,1.12638,10400000.0
2006-10-06 04:27:00,1.12644,1.12654,1.12644,1.12654,59000000.0
2006-10-06 04:28:00,1.12647,1.12666,1.12644,1.12662,143200002.0
2006-10-06 04:29:00,1.12648,1.12649,1.12635,1.12637,117999999.0
2006-10-06 04:30:00,1.12635,1.12645,1.12635,1.12645,51899998.0
2006-10-06 04:31:00,1.1267,1.12672,1.12655,1.12661,147800000.0
2006-10-06 04:32:00,1.12639,1.12646,1.12639,1.12642,78100001.0
2006-10-06 04:33:00,1.1264,1.12659,1.12637,1.12659,108799999.0
2006-10-06 04:34:00,1.12642,1.12661,1.12639,1.12658,70600000.0
2006-10-06 04:35:00,1.12645,1.12661,1.12634,1.12653,171400001.0
2006-10-06 04:36:00,1.12657,1.12665,1.12657,1.12665,77900001.0
2006-10-06 04:37:00,1.12646,1.12661,1.12632,1.12661,115799999.0
2006-10-06 04:38:00,1.12659,1.12663,1.12652,1.12652,102800001.0
2006-10-06 04:39:00,1.12652,1.12656,1.12652,1.12656,4800000.0
2006-10-06 04:40:00,1.12653,1.12653,1.12642,1.12643,119399998.0
2006-10-06 04:41:00,1.12648,1.12648,1.1264,1.12643,59500000.0
2006-10-06 04:42:00,1.1265,1.1265,1.1265,1.1265,23900000.0
2006-10-06 04:43:00,1.12648,1.12655,1.1264,1.1265,53000001.0
2006-10-06 04:44:00,1.12648,1.12674,1.12642,1.12674,88400000.0
2006-10-06 04:45:00,1.1268,1.1268,1.12659,1.1267,152100001.0
2006-10-06 04:46:00,1.1267,1.12672,1.12665,1.1267,138300002.0
2006-10-06 04:47:00,1.12665,1.12675,1.12665,1.12667,137299998.0
2006-10-06 04:48:00,1.1267,1.1267,1.12665,1.12665,26300000.0
2006-10-06 04:49:00,1.12667,1.12667,1.12647,1.12654,121900001.0
2006-10-06 04:50:00,1.12655,1.12665,1.12655,1.12655,59700000.0
2006-10-06 04:51:00,1.12663,1.12663,1.12648,1.1265,177499997.0
2006-10-06 04:52:00,1.1265,1.1265,1.1264,1.12647,32700000.0
2006-10-06 04:53:00,1.12644,1.12647,1.12634,1.12637,46400001.0
2006-10-06 04:54:00,1.12636,1.12639,1.12633,1.12639,60600000.0
2006-10-06 04:55:00,1.12635,1.12645,1.12635,1.12642,91400001.0
2006-10-06 04:56:00,1.12635,1.12645,1.12633,1.1264,88000000.0
2006-10-06 04:57:00,1.12643,1.12643,1.12632,1.12639,111199998.0
2006-10-06 04:58:00,1.12642,1.12646,1.12641,1.12642,99999999.0
2006-10-06 04:59:00,1.12639,1.12645,1.12638,1.12645,137900001.0
2006-10-06 05:00:00,1.12648,1.12648,1.12635,1.12647,66799998.0
2006-10-06 05:01:00,1.12628,1.12651,1.12626,1.12642,147700002.0
2006-10-06 05:02:00,1.12649,1.1265,1.12636,1.1264,89600002.0
2006-10-06 05:03:00,1.12637,1.12644,1.12637,1.12637,69899998.0
2006-10-06 05:04:00,1.12639,1.1265,1.12621,1.12637,162300003.0
2006-10-06 05:05:00,1.1264,1.1264,1.1264,1.1264,23100000.0
2006-10-06 05:06:00,1.12648,1.12652,1.12639,1.12639,32900000.0
2006-10-06 05:07:00,1.12645,1.12645,1.12634,1.1264,145999998.0
2006-10-06 05:08:00,1.12638,1.12638,1.12637,1.12637,27199999.0
2006-10-06 05:09:00,1.12627,1.12637,1.12599,1.12615,107600000.0
2006-10-06 05:10:00,1.1263,1.12635,1.12627,1.1263,113099999.0
2006-10-06 05:11:00,1.12634,1.12634,1.12628,1.12628,34400001.0
2006-10-06 05:12:00,1.1264,1.1264,1.12635,1.12635,46600000.0
2006-10-06 05:13:00,1.12627,1.12637,1.12627,1.12633,63100002.0
2006-10-06 05:14:00,1.12637,1.12637,1.1263,1.12635,39800000.0
2006-10-06 05:15:00,1.12628,1.1263,1.12606,1.12606,87900000.0
2006-10-06 05:16:00,1.12611,1.12611,1.12595,1.12595,113800001.0
2006-10-06 05:17:00,1.12603,1.12608,1.126,1.12602,86200000.0
2006-10-06 05:18:00,1.12608,1.12615,1.12608,1.1261,82000000.0
2006-10-06 05:19:00,1.12612,1.12612,1.1261,1.1261,46599999.0
2006-10-06 05:20:00,1.12607,1.12607,1.12561,1.12561,51200000.0
2006-10-06 05:21:00,1.12557,1.12563,1.12557,1.12563,37900001.0
2006-10-06 05:22:00,1.12565,1.12612,1.12562,1.12599,129600001.0
2006-10-06 05:23:00,1.12594,1.12594,1.1257,1.1257,113799999.0
2006-10-06 05:24:00,1.12579,1.12582,1.12574,1.12574,29800000.0
2006-10-06 05:25:00,1.12578,1.12578,1.12572,1.12572,39899999.0
2006-10-06 05:26:00,1.12578,1.12583,1.12569,1.12573,49299999.0
2006-10-06 05:27:00,1.12565,1.1257,1.12565,1.1257,45799999.0
2006-10-06 05:28:00,1.12588,1.12588,1.1254,1.12558,68300000.0
2006-10-06 05:29:00,1.12572,1.12578,1.1257,1.12578,127900000.0
2006-10-06 05:30:00,1.12572,1.1258,1.12572,1.12575,99799999.0
2006-10-06 05:31:00,1.1258,1.12585,1.12572,1.1258,57200001.0
2006-10-06 05:32:00,1.12581,1.12581,1.12579,1.12579,44600000.0
2006-10-06 05:33:00,1.12573,1.12577,1.12573,1.12577,28500000.0
2006-10-06 05:34:00,1.12575,1.1258,1.12573,1.12573,97500002.0
2006-10-06 05:35:00,1.1258,1.1258,1.12578,1.12578,25200000.0
2006-10-06 05:36:00,1.12583,1.12601,1.12583,1.12601,70900000.0
2006-10-06 05:37:00,1.12595,1.126,1.12595,1.126,10400000.0
2006-10-06 05:38:00,1.12595,1.12595,1.12579,1.12579,32600000.0
2006-10-06 05:39:00,1.1259,1.12612,1.1257,1.12612,201400000.0
2006-10-06 05:40:00,1.12588,1.12595,1.12585,1.1259,85200001.0
2006-10-06 05:41:00,1.12593,1.12595,1.1259,1.12595,68100001.0
2006-10-06 05:42:00,1.12595,1.12595,1.1259,1.1259,8600000.0
2006-10-06 05:43:00,1.12586,1.12604,1.12586,1.12604,50100000.0
2006-10-06 05:44:00,1.12595,1.12605,1.12595,1.12598,37600000.0
2006-10-06 05:45:00,1.1259,1.12605,1.1259,1.12595,173900001.0
2006-10-06 05:46:00,1.12573,1.1258,1.12557,1.12579,86500001.0
2006-10-06 05:47:00,1.12577,1.12583,1.12557,1.12568,106100000.0
2006-10-06 05:48:00,1.12616,1.12653,1.12616,1.12633,106500001.0
2006-10-06 05:49:00,1.12625,1.12657,1.12625,1.12652,82700000.0
2006-10-06 05:50:00,1.12647,1.12653,1.1261,1.12617,73100001.0
2006-10-06 05:51:00,1.12606,1.12608,1.12599,1.12603,86800000.0
2006-10-06 05:52:00,1.12608,1.12612,1.12602,1.12602,144800000.0
2006-10-06 05:53:00,1.12605,1.12612,1.12594,1.12612,72600001.0
2006-10-06 05:54:00,1.12611,1.12611,1.12604,1.12604,42300000.0
2006-10-06 05:55:00,1.12606,1.12613,1.12606,1.12613,81400000.0
2006-10-06 05:56:00,1.12591,1.126,1.12588,1.12589,82090000.0
2006-10-06 05:57:00,1.12606,1.12625,1.12606,1.12625,68699997.0
2006-10-06 05:58:00,1.12629,1.12632,1.12608,1.12608,99000000.0
2006-10-06 05:59:00,1.12609,1.12611,1.12609,1.12611,13900000.0
2006-10-06 06:00:00,1.12616,1.12616,1.12609,1.1261,66799999.0
2006-10-06 06:01:00,1.12609,1.12611,1.12599,1.12604,51600000.0
2006-10-06 06:02:00,1.12596,1.12605,1.12594,1.12602,79999998.0
2006-10-06 06:03:00,1.12605,1.12611,1.12602,1.12603,148900002.0
2006-10-06 06:04:00,1.12597,1.126,1.12595,1.12595,32700000.0
2006-10-06 06:05:00,1.12603,1.12603,1.1259,1.12593,59299998.0
2006-10-06 06:06:00,1.126,1.126,1.12595,1.12595,66200000.0
2006-10-06 06:07:00,1.12607,1.12609,1.12599,1.12601,69599999.0
2006-10-06 06:08:00,1.12605,1.12608,1.12577,1.12603,131400002.0
2006-10-06 06:09:00,1.12604,1.12604,1.12596,1.12596,48000000.0
2006-10-06 06:10:00,1.12615,1.12615,1.12573,1.12591,81700000.0
2006-10-06 06:11:00,1.12595,1.12609,1.12595,1.12603,90700002.0
2006-10-06 06:12:00,1.126,1.12603,1.12586,1.12591,72200000.0
2006-10-06 06:13:00,1.12587,1.12611,1.12574,1.12611,39300000.0
2006-10-06 06:14:00,1.12599,1.126,1.12585,1.1259,79700000.0
2006-10-06 06:15:00,1.12585,1.12616,1.12578,1.12616,126399999.0
2006-10-06 06:16:00,1.12604,1.12611,1.12598,1.12611,92600000.0
2006-10-06 06:17:00,1.1261,1.12615,1.12605,1.1261,96900001.0
2006-10-06 06:18:00,1.12615,1.12622,1.12611,1.12615,156100000.0
2006-10-06 06:19:00,1.12617,1.12617,1.12602,1.12602,122400001.0
2006-10-06 06:20:00,1.12596,1.12599,1.12593,1.12593,61600000.0
2006-10-06 06:21:00,1.12583,1.12618,1.12581,1.12618,109499999.0
2006-10-06 06:22:00,1.12615,1.12615,1.12599,1.12613,109599999.0
2006-10-06 06:23:00,1.12595,1.12595,1.12589,1.12592,63899999.0
2006-10-06 06:24:00,1.12597,1.12609,1.12587,1.12587,80600000.0
2006-10-06 06:25:00,1.12578,1.12578,1.12568,1.12568,7200000.0
2006-10-06 06:26:00,1.12579,1.12585,1.12564,1.12584,59900001.0
2006-10-06 06:27:00,1.1259,1.1259,1.12585,1.12588,110900003.0
2006-10-06 06:28:00,1.12551,1.12583,1.12551,1.12578,126399999.0
2006-10-06 06:29:00,1.12586,1.1259,1.12581,1.12583,104800001.0
2006-10-06 06:30:00,1.12582,1.12582,1.12582,1.12582,9500000.0
2006-10-06 06:31:00,1.12583,1.12589,1.12579,1.12584,80400001.0
2006-10-06 06:32:00,1.12586,1.12586,1.12584,1.12584,6400000.0
2006-10-06 06:33:00,1.1258,1.1258,1.1257,1.1257,30100000.0
2006-10-06 06:34:00,1.12579,1.12587,1.12579,1.12587,37999999.0
2006-10-06 06:35:00,1.12585,1.12595,1.12585,1.12585,118500000.0
2006-10-06 06:36:00,1.1258,1.12587,1.1258,1.12581,51799999.0
2006-10-06 06:37:00,1.12582,1.12589,1.12581,1.12589,130100002.0
2006-10-06 06:38:00,1.1261,1.1261,1.12559,1.12559,111700000.0
2006-10-06 06:39:00,1.12587,1.1259,1.12585,1.1259,63500000.0
2006-10-06 06:40:00,1.12593,1.12593,1.12579,1.12584,115800000.0
2006-10-06 06:41:00,1.12582,1.12591,1.12575,1.1259,71100001.0
2006-10-06 06:42:00,1.12588,1.1261,1.12585,1.1261,119200002.0
2006-10-06 06:43:00,1.12608,1.12613,1.1256,1.12585,147700002.0
2006-10-06 06:44:00,1.12582,1.12582,1.12536,1.12573,75800000.0
2006-10-06 06:45:00,1.12615,1.12619,1.12607,1.12607,84799997.0
2006-10-06 06:46:00,1.12568,1.12585,1.1255,1.1256,51599999.0
2006-10-06 06:47:00,1.12553,1.12593,1.12553,1.1259,115100000.0
2006-10-06 06:48:00,1.1261,1.12617,1.12607,1.12617,146600005.0
2006-10-06 06:49:00,1.12572,1.1258,1.1255,1.12553,238899999.0
2006-10-06 06:50:00,1.12581,1.12581,1.12563,1.12567,111900003.0
2006-10-06 06:51:00,1.12574,1.12591,1.12547,1.12584,78500002.0
2006-10-06 06:52:00,1.12583,1.12599,1.12579,1.12579,119500000.0
2006-10-06 06:53:00,1.12594,1.12598,1.1256,1.12568,73100000.0
2006-10-06 06:54:00,1.12613,1.12613,1.12612,1.12612,6900000.0
2006-10-06 06:55:00,1.12617,1.12617,1.12613,1.12615,78599998.0
2006-10-06 06:56:00,1.12565,1.12589,1.12563,1.1258,78100001.0
2006-10-06 06:57:00,1.12595,1.12595,1.12566,1.12578,149400001.0
2006-10-06 06:58:00,1.12613,1.12613,1.12612,1.12612,35899998.0
2006-10-06 06:59:00,1.12599,1.12614,1.12599,1.12613,101599998.0
2006-10-06 07:00:00,1.12586,1.126,1.12576,1.12596,100499999.0
2006-10-06 07:01:00,1.12599,1.12599,1.12553,1.12569,81900000.0
2006-10-06 07:02:00,1.12568,1.12589,1.12563,1.12563,103100000.0
2006-10-06 07:03:00,1.12581,1.12603,1.1258,1.126,84400001.0
2006-10-06 07:04:00,1.1261,1.12616,1.12606,1.12612,119299998.0
2006-10-06 07:05:00,1.12565,1.12609,1.12565,1.12575,126100002.0
2006-10-06 07:06:00,1.12578,1.126,1.12578,1.12585,98000000.0
2006-10-06 07:07:00,1.12613,1.12617,1.12609,1.12612,99000001.0
2006-10-06 07:08:00,1.12599,1.12599,1.12582,1.12588,124499999.0
2006-10-06 07:09:00,1.12605,1.12614,1.1258,1.1258,100099998.0
2006-10-06 07:10:00,1.12584,1.12589,1.12584,1.12589,18500000.0
2006-10-06 07:11:00,1.1259,1.1259,1.1259,1.1259,5600000.0
2006-10-06 07:12:00,1.12583,1.12607,1.12583,1.12603,32000000.0
2006-10-06 07:13:00,1.12615,1.12615,1.1257,1.12593,86400001.0
2006-10-06 07:14:00,1.12583,1.12618,1.1257,1.12618,127699998.0
2006-10-06 07:15:00,1.12625,1.12625,1.12575,1.12604,68100000.0
2006-10-06 07:16:00,1.12612,1.12612,1.12584,1.12598,139800000.0
2006-10-06 07:17:00,1.12599,1.12608,1.12579,1.12579,125900001.0
2006-10-06 07:18:00,1.12609,1.12616,1.12609,1.12615,114199999.0
2006-10-06 07:19:00,1.12608,1.12612,1.12608,1.12612,33500000.0
2006-10-06 07:20:00,1.12607,1.12613,1.12607,1.12613,49500000.0
2006-10-06 07:21:00,1.12621,1.1265,1.12621,1.1264,79899999.0
2006-10-06 07:22:00,1.12643,1.12661,1.12643,1.12654,76800001.0
2006-10-06 07:23:00,1.12639,1.1264,1.12627,1.12628,50699999.0
2006-10-06 07:24:00,1.12613,1.12624,1.1261,1.1261,133300002.0
2006-10-06 07:25:00,1.12615,1.12622,1.1261,1.1261,117600000.0
2006-10-06 07:26:00,1.12612,1.12612,1.12599,1.12599,34200000.0
2006-10-06 07:27:00,1.12607,1.1261,1.12607,1.1261,14300000.0
2006-10-06 07:28:00,1.12615,1.12628,1.12615,1.1262,165200000.0
2006-10-06 07:29:00,1.1261,1.12617,1.1261,1.12617,30299999.0
2006-10-06 07:30:00,1.12616,1.12619,1.12616,1.12619,23800000.0
2006-10-06 07:31:00,1.12629,1.12657,1.12619,1.12657,116400001.0
2006-10-06 07:32:00,1.12648,1.12651,1.12637,1.12651,100800004.0
2006-10-06 07:33:00,1.12652,1.12658,1.12649,1.12658,55000000.0
2006-10-06 07:34:00,1.12655,1.1266,1.12655,1.1266,128099999.0
2006-10-06 07:35:00,1.12653,1.12654,1.12645,1.12645,46600000.0
2006-10-06 07:36:00,1.12638,1.12642,1.12629,1.1263,71900002.0
2006-10-06 07:37:00,1.12631,1.12637,1.12631,1.12637,36800000.0
2006-10-06 07:38:00,1.12645,1.12645,1.12635,1.1264,17700000.0
2006-10-06 07:39:00,1.12635,1.12649,1.1262,1.12649,70700000.0
2006-10-06 07:40:00,1.12633,1.12637,1.1263,1.12637,134699999.0
2006-10-06 07:41:00,1.12635,1.12635,1.12635,1.12635,38300000.0
2006-10-06 07:42:00,1.12635,1.12646,1.12635,1.12646,64399999.0
2006-10-06 07:43:00,1.12648,1.12648,1.12642,1.12642,27200000.0
2006-10-06 07:44:00,1.12637,1.12645,1.12596,1.12604,47299999.0
2006-10-06 07:45:00,1.12641,1.12653,1.12641,1.12653,91600001.0
2006-10-06 07:46:00,1.12648,1.1265,1.12648,1.1265,50699999.0
2006-10-06 07:47:00,1.12641,1.12644,1.12641,1.12644,14400000.0
2006-10-06 07:48:00,1.12642,1.12651,1.12642,1.12642,56200000.0
2006-10-06 07:49:00,1.1264,1.12645,1.12635,1.1264,75000001.0
2006-10-06 07:50:00,1.12636,1.12636,1.12627,1.1263,108699998.0
2006-10-06 07:51:00,1.1263,1.12633,1.12625,1.12625,56900000.0
2006-10-06 07:52:00,1.1263,1.1263,1.12625,1.12625,11700000.0
2006-10-06 07:53:00,1.1263,1.1263,1.1263,1.1263,66700002.0
2006-10-06 07:54:00,1.12637,1.12667,1.12637,1.12647,92700000.0
2006-10-06 07:55:00,1.1265,1.12652,1.12639,1.12648,56699999.0
2006-10-06 07:56:00,1.12637,1.12656,1.12637,1.12645,27400000.0
2006-10-06 07:57:00,1.12646,1.12646,1.12642,1.12642,56500000.0
2006-10-06 07:58:00,1.12642,1.12655,1.12642,1.12655,68600000.0
2006-10-06 07:59:00,1.12655,1.12663,1.12655,1.1266,46800000.0
2006-10-06 08:00:00,1.12656,1.12672,1.12655,1.12672,83099997.0
2006-10-06 08:01:00,1.12662,1.12668,1.12662,1.12668,24700000.0
2006-10-06 08:02:00,1.12661,1.12678,1.12661,1.12671,59900001.0
2006-10-06 08:03:00,1.12657,1.12657,1.12637,1.12652,108300000.0
2006-10-06 08:04:00,1.12646,1.12646,1.12631,1.12638,94699999.0
2006-10-06 08:05:00,1.1263,1.12633,1.12625,1.1263,81100000.0
2006-10-06 08:06:00,1.12635,1.12635,1.1263,1.12635,129600000.0
2006-10-06 08:07:00,1.1263,1.12633,1.12625,1.1263,116900001.0
2006-10-06 08:08:00,1.12636,1.12637,1.12636,1.12637,5600000.0
2006-10-06 08:09:00,1.1264,1.12645,1.12633,1.12633,138000001.0
2006-10-06 08:10:00,1.12615,1.12639,1.12609,1.12631,102900000.0
2006-10-06 08:11:00,1.12641,1.12641,1.12629,1.12638,51900000.0
2006-10-06 08:12:00,1.12631,1.12631,1.12608,1.12608,121699998.0
2006-10-06 08:13:00,1.1262,1.12635,1.1262,1.12625,95700001.0
2006-10-06 08:14:00,1.12626,1.12635,1.12624,1.12624,45300002.0
2006-10-06 08:15:00,1.1262,1.12623,1.12615,1.12615,85299999.0
2006-10-06 08:16:00,1.1262,1.1262,1.12615,1.12615,6400000.0
2006-10-06 08:17:00,1.12608,1.12622,1.12608,1.12622,107199997.0
2006-10-06 08:18:00,1.12621,1.12634,1.12616,1.12634,59500001.0
2006-10-06 08:19:00,1.12643,1.12643,1.12634,1.12638,83799999.0
2006-10-06 08:20:00,1.12639,1.12656,1.12636,1.12656,94600000.0
2006-10-06 08:21:00,1.12667,1.12667,1.12651,1.12654,78199999.0
2006-10-06 08:22:00,1.12653,1.12658,1.12653,1.12658,12700000.0
2006-10-06 08:23:00,1.1266,1.12665,1.12655,1.1266,62099998.0
2006-10-06 08:24:00,1.12657,1.1266,1.12655,1.1266,61999998.0
2006-10-06 08:25:00,1.12668,1.12682,1.12668,1.1268,113900001.0
2006-10-06 08:26:00,1.12677,1.12681,1.12673,1.12677,151800002.0
2006-10-06 08:27:00,1.12675,1.12698,1.12675,1.12693,62300001.0
2006-10-06 08:28:00,1.12692,1.12694,1.12681,1.12682,70400001.0
2006-10-06 08:29:00,1.12685,1.12685,1.1267,1.1267,52600000.0
2006-10-06 08:30:00,1.12674,1.12686,1.12674,1.12681,75300000.0
2006-10-06 08:31:00,1.12685,1.12689,1.12682,1.12689,99899998.0
2006-10-06 08:32:00,1.12692,1.12692,1.12676,1.12681,160900002.0
2006-10-06 08:33:00,1.12667,1.1267,1.12642,1.1267,107600001.0
2006-10-06 08:34:00,1.12665,1.12677,1.12665,1.12677,127100000.0
2006-10-06 08:35:00,1.12676,1.12676,1.12657,1.12664,52600001.0
2006-10-06 08:36:00,1.12663,1.12663,1.12655,1.12655,36600001.0
2006-10-06 08:37:00,1.12638,1.12638,1.1263,1.12634,59900001.0
2006-10-06 08:38:00,1.12644,1.12655,1.12644,1.12655,96800000.0
2006-10-06 08:39:00,1.12662,1.12678,1.12652,1.12652,42500000.0
2006-10-06 08:40:00,1.12648,1.12663,1.12648,1.12663,69100000.0
2006-10-06 08:41:00,1.12668,1.12671,1.12658,1.12658,85000000.0
2006-10-06 08:42:00,1.12669,1.12704,1.12669,1.12704,84300000.0
2006-10-06 08:43:00,1.12702,1.12702,1.12688,1.12693,48300000.0
2006-10-06 08:44:00,1.12705,1.12705,1.12705,1.12705,800000.0
2006-10-06 08:45:00,1.12705,1.12713,1.12693,1.12693,109600000.0
2006-10-06 08:46:00,1.12686,1.12686,1.12686,1.12686,19900000.0
2006-10-06 08:47:00,1.12691,1.12695,1.12679,1.12679,120199997.0
2006-10-06 08:48:00,1.1268,1.12695,1.12673,1.12695,101600001.0
2006-10-06 08:49:00,1.12693,1.12701,1.12675,1.1268,87499997.0
2006-10-06 08:50:00,1.12665,1.12682,1.12665,1.12682,121199998.0
2006-10-06 08:51:00,1.12684,1.12694,1.12684,1.12686,38800000.0
2006-10-06 08:52:00,1.12689,1.12689,1.12683,1.12684,66899999.0
2006-10-06 08:53:00,1.12672,1.12672,1.12632,1.12638,72500000.0
2006-10-06 08:54:00,1.12614,1.12614,1.12597,1.126,94000000.0
2006-10-06 08:55:00,1.12589,1.126,1.1258,1.126,139300003.0
2006-10-06 08:56:00,1.12577,1.12588,1.12559,1.12588,131599999.0
2006-10-06 08:57:00,1.12599,1.12599,1.12587,1.12591,81400001.0
2006-10-06 08:58:00,1.12596,1.12607,1.12585,1.12607,44699999.0
2006-10-06 08:59:00,1.12612,1.12619,1.12579,1.12579,74000000.0
2006-10-06 09:00:00,1.1257,1.12585,1.1257,1.12582,51100000.0
2006-10-06 09:01:00,1.12563,1.12563,1.12547,1.12547,29500000.0
2006-10-06 09:02:00,1.12534,1.12543,1.12531,1.12532,43500001.0
2006-10-06 09:03:00,1.12535,1.12535,1.12514,1.12514,43600000.0
2006-10-06 09:04:00,1.1251,1.12512,1.1251,1.1251,55800001.0
2006-10-06 09:05:00,1.12497,1.12497,1.12467,1.12467,51500001.0
2006-10-06 09:06:00,1.1245,1.12452,1.1244,1.1244,92599998.0
2006-10-06 09:07:00,1.12445,1.12452,1.12445,1.12451,40100000.0
2006-10-06 09:08:00,1.12464,1.12488,1.12464,1.1247,100500001.0
2006-10-06 09:09:00,1.12455,1.12471,1.12455,1.12471,41500000.0
2006-10-06 09:10:00,1.12478,1.12493,1.12472,1.12472,75099998.0
2006-10-06 09:11:00,1.12464,1.12478,1.12464,1.12478,73299999.0
2006-10-06 09:12:00,1.12478,1.12508,1.1247,1.12508,71500000.0
2006-10-06 09:13:00,1.125,1.125,1.12483,1.12489,38700000.0
2006-10-06 09:14:00,1.12499,1.12499,1.12496,1.12496,11900000.0
2006-10-06 09:15:00,1.12503,1.12504,1.12497,1.12497,43800000.0
2006-10-06 09:16:00,1.12505,1.12509,1.12489,1.12498,154900001.0
2006-10-06 09:17:00,1.12509,1.12524,1.12509,1.12515,96400000.0
2006-10-06 09:18:00,1.12513,1.12515,1.12513,1.12515,16000000.0
2006-10-06 09:19:00,1.12515,1.12525,1.12515,1.12515,100900000.0
2006-10-06 09:20:00,1.1252,1.1252,1.1251,1.1252,48199999.0
2006-10-06 09:21:00,1.12515,1.12515,1.12515,1.12515,600000.0
2006-10-06 09:22:00,1.12525,1.12531,1.12507,1.12507,132200001.0
2006-10-06 09:23:00,1.12513,1.12513,1.12506,1.12508,135899998.0
2006-10-06 09:24:00,1.12509,1.1251,1.12497,1.12497,26900000.0
2006-10-06 09:25:00,1.12501,1.12511,1.125,1.1251,108100000.0
2006-10-06 09:26:00,1.1251,1.1251,1.1251,1.1251,32599999.0
2006-10-06 09:27:00,1.12513,1.12524,1.12513,1.12524,32700000.0
2006-10-06 09:28:00,1.12531,1.12535,1.12516,1.12535,60700000.0
2006-10-06 09:29:00,1.12533,1.12533,1.1253,1.1253,46600000.0
2006-10-06 09:30:00,1.1252,1.1252,1.12518,1.12518,43700001.0
2006-10-06 09:31:00,1.12522,1.12525,1.12507,1.12514,73600001.0
2006-10-06 09:32:00,1.12507,1.12514,1.12505,1.12505,33000000.0
2006-10-06 09:33:00,1.12501,1.12501,1.12473,1.12484,94299999.0
2006-10-06 09:34:00,1.12489,1.12494,1.12481,1.12484,69700001.0
2006-10-06 09:35:00,1.12483,1.12483,1.12449,1.12458,130000004.0
2006-10-06 09:36:00,1.12433,1.12433,1.12414,1.12414,27100000.0
2006-10-06 09:37:00,1.12383,1.12383,1.12322,1.12322,76100002.0
2006-10-06 09:38:00,1.12322,1.12336,1.1232,1.12336,85899998.0
2006-10-06 09:39:00,1.12338,1.12341,1.12331,1.12341,94499999.0
2006-10-06 09:40:00,1.12343,1.12343,1.12333,1.12343,84299999.0
2006-10-06 09:41:00,1.1233,1.12339,1.1233,1.12335,125400000.0
2006-10-06 09:42:00,1.12336,1.12342,1.1233,1.12342,126200000.0
2006-10-06 09:43:00,1.12343,1.12345,1.12328,1.1233,31900001.0
2006-10-06 09:44:00,1.12321,1.12323,1.1224,1.1224,94200000.0
2006-10-06 09:45:00,1.12232,1.12232,1.12216,1.12218,40600001.0
2006-10-06 09:46:00,1.12225,1.12265,1.12225,1.12265,132200002.0
2006-10-06 09:47:00,1.12257,1.123,1.12257,1.12298,33600000.0
2006-10-06 09:48:00,1.12307,1.12307,1.12294,1.12302,115700002.0
2006-10-06 09:49:00,1.12317,1.12319,1.12311,1.12312,125600003.0
2006-10-06 09:50:00,1.12313,1.12322,1.12313,1.12322,14500000.0
2006-10-06 09:51:00,1.12318,1.12319,1.12305,1.12311,70699999.0
2006-10-06 09:52:00,1.12313,1.12317,1.12308,1.12308,98300000.0
2006-10-06 09:53:00,1.1231,1.1231,1.123,1.1231,45999999.0
2006-10-06 09:54:00,1.12307,1.12307,1.12299,1.12303,85500001.0
2006-10-06 09:55:00,1.12309,1.12312,1.12297,1.12312,92900001.0
2006-10-06 09:56:00,1.12304,1.12309,1.12303,1.12304,114000001.0
2006-10-06 09:57:00,1.12312,1.12319,1.12307,1.12312,207000002.0
2006-10-06 09:58:00,1.12318,1.1232,1.12313,1.1232,44200001.0
2006-10-06 09:59:00,1.12321,1.12328,1.12316,1.12316,119000000.0
2006-10-06 10:00:00,1.12306,1.12318,1.12306,1.12318,102899999.0
2006-10-06 10:01:00,1.12307,1.12307,1.12271,1.12282,97000002.0
2006-10-06 10:02:00,1.12284,1.12284,1.12261,1.12261,146600002.0
2006-10-06 10:03:00,1.12277,1.12277,1.12258,1.12258,67800000.0
2006-10-06 10:04:00,1.12252,1.12252,1.12215,1.12223,77799999.0
2006-10-06 10:05:00,1.12236,1.12252,1.12225,1.12245,59900000.0
2006-10-06 10:06:00,1.12248,1.12249,1.12226,1.12233,111600000.0
2006-10-06 10:07:00,1.12221,1.12228,1.12221,1.12223,102699999.0
2006-10-06 10:08:00,1.12218,1.12218,1.12214,1.12214,54000000.0
2006-10-06 10:09:00,1.12215,1.12218,1.12212,1.12218,86000001.0
2006-10-06 10:10:00,1.12216,1.12228,1.12216,1.12221,46200001.0
2006-10-06 10:11:00,1.12223,1.12223,1.1222,1.1222,4800000.0
2006-10-06 10:12:00,1.12211,1.12227,1.12211,1.12227,124199999.0
2006-10-06 10:13:00,1.12215,1.12226,1.12215,1.12219,53600000.0
2006-10-06 10:14:00,1.12214,1.12228,1.12214,1.12228,150100003.0
2006-10-06 10:15:00,1.12232,1.12232,1.1221,1.12214,121200003.0
2006-10-06 10:16:00,1.1222,1.1224,1.1222,1.12228,127400000.0
2006-10-06 10:17:00,1.12234,1.12244,1.12227,1.12241,101000000.0
2006-10-06 10:18:00,1.12248,1.12253,1.12239,1.12243,35200000.0
2006-10-06 10:19:00,1.12245,1.12255,1.12245,1.12253,36699999.0
2006-10-06 10:20:00,1.1223,1.12253,1.12226,1.12251,124100000.0
2006-10-06 10:21:00,1.12251,1.12257,1.12233,1.12252,73900000.0
2006-10-06 10:22:00,1.12245,1.12255,1.12245,1.1225,136499998.0
2006-10-06 10:23:00,1.12243,1.12258,1.12241,1.12247,103000002.0
2006-10-06 10:24:00,1.12258,1.12266,1.12255,1.12261,122200001.0
2006-10-06 10:25:00,1.12261,1.12271,1.12258,1.12267,126700001.0
2006-10-06 10:26:00,1.1227,1.1227,1.12265,1.12265,62600000.0
2006-10-06 10:27:00,1.1227,1.12285,1.12262,1.12279,75000000.0
2006-10-06 10:28:00,1.12272,1.12272,1.1226,1.12265,112400002.0
2006-10-06 10:29:00,1.12268,1.12318,1.12268,1.12318,153700000.0
2006-10-06 10:30:00,1.12329,1.12334,1.12317,1.12317,56800000.0
2006-10-06 10:31:00,1.1232,1.12325,1.12318,1.12325,33300000.0
2006-10-06 10:32:00,1.12335,1.12344,1.12333,1.12335,72200001.0
2006-10-06 10:33:00,1.12332,1.12337,1.12332,1.12333,43800001.0
2006-10-06 10:34:00,1.12325,1.12329,1.12313,1.12313,92890001.0
2006-10-06 10:35:00,1.12302,1.12319,1.12302,1.1231,149699998.0
2006-10-06 10:36:00,1.12313,1.12313,1.12295,1.12308,185099997.0
2006-10-06 10:37:00,1.12302,1.12302,1.12296,1.12299,86000001.0
2006-10-06 10:38:00,1.12299,1.12328,1.12299,1.12319,147499997.0
2006-10-06 10:39:00,1.12334,1.12348,1.12334,1.1234,89199999.0
2006-10-06 10:40:00,1.12332,1.12349,1.12332,1.12349,95099999.0
2006-10-06 10:41:00,1.1234,1.12361,1.1234,1.12354,98400000.0
2006-10-06 10:42:00,1.12372,1.12412,1.12372,1.12409,70300000.0
2006-10-06 10:43:00,1.12408,1.12411,1.12404,1.12411,43900000.0
2006-10-06 10:44:00,1.12399,1.12407,1.12397,1.12397,89400000.0
2006-10-06 10:45:00,1.12395,1.12395,1.12388,1.1239,108500001.0
2006-10-06 10:46:00,1.12393,1.12422,1.12393,1.12412,86000000.0
2006-10-06 10:47:00,1.12403,1.12403,1.12392,1.12401,29300000.0
2006-10-06 10:48:00,1.12403,1.12411,1.12392,1.12392,73900001.0
2006-10-06 10:49:00,1.12389,1.12389,1.12359,1.1236,50800000.0
2006-10-06 10:50:00,1.12354,1.12362,1.12345,1.1236,108000001.0
2006-10-06 10:51:00,1.1236,1.1237,1.1236,1.1237,126000000.0
2006-10-06 10:52:00,1.12374,1.12396,1.12374,1.12379,127299998.0
2006-10-06 10:53:00,1.12379,1.12397,1.12379,1.12396,143099999.0
2006-10-06 10:54:00,1.12398,1.1241,1.12391,1.1241,45700000.0
2006-10-06 10:55:00,1.1241,1.1241,1.12395,1.12395,105600001.0
2006-10-06 10:56:00,1.12388,1.12388,1.12378,1.1238,40400000.0
2006-10-06 10:57:00,1.12374,1.12384,1.12366,1.12366,125900000.0
2006-10-06 10:58:00,1.12372,1.12386,1.12368,1.12386,52700000.0
2006-10-06 10:59:00,1.12394,1.12406,1.12384,1.12406,92300000.0
2006-10-06 11:00:00,1.12395,1.12408,1.12395,1.12407,87500000.0
2006-10-06 11:01:00,1.12405,1.1241,1.12403,1.12403,77099998.0
2006-10-06 11:02:00,1.12402,1.12407,1.12398,1.12407,44100000.0
2006-10-06 11:03:00,1.124,1.12403,1.12376,1.12384,138999999.0
2006-10-06 11:04:00,1.12373,1.12373,1.12362,1.12369,86700000.0
2006-10-06 11:05:00,1.12368,1.1237,1.12368,1.1237,126600001.0
2006-10-06 11:06:00,1.1237,1.1237,1.12365,1.1237,65200001.0
2006-10-06 11:07:00,1.1237,1.1237,1.12362,1.12362,29600000.0
2006-10-06 11:08:00,1.12367,1.12367,1.12354,1.1236,88600002.0
2006-10-06 11:09:00,1.12361,1.12368,1.1236,1.12368,92700000.0
2006-10-06 11:10:00,1.12362,1.12365,1.12356,1.1236,170500001.0
2006-10-06 11:11:00,1.12365,1.12365,1.12349,1.12358,154400001.0
2006-10-06 11:12:00,1.12349,1.12352,1.12344,1.12349,160000001.0
2006-10-06 11:13:00,1.12345,1.12354,1.12345,1.12346,67200001.0
2006-10-06 11:14:00,1.1234,1.12348,1.12304,1.1231,62199999.0
2006-10-06 11:15:00,1.12344,1.12357,1.12344,1.12357,156099999.0
2006-10-06 11:16:00,1.12358,1.12364,1.12352,1.12352,137900000.0
2006-10-06 11:17:00,1.12345,1.1235,1.12345,1.12348,33100000.0
2006-10-06 11:18:00,1.1234,1.1234,1.1233,1.12338,37800000.0
2006-10-06 11:19:00,1.1234,1.12345,1.12335,1.12335,79299999.0
2006-10-06 11:20:00,1.12338,1.12338,1.12313,1.12313,142400002.0
2006-10-06 11:21:00,1.12316,1.12316,1.12305,1.12305,33200000.0
2006-10-06 11:22:00,1.12307,1.12313,1.12301,1.12313,41600001.0
2006-10-06 11:23:00,1.12303,1.12304,1.12294,1.12304,117199999.0
2006-10-06 11:24:00,1.12302,1.12312,1.123,1.12303,116199999.0
2006-10-06 11:25:00,1.12303,1.12303,1.12286,1.12291,134800001.0
2006-10-06 11:26:00,1.12289,1.12289,1.12287,1.12288,106399998.0
2006-10-06 11:27:00,1.12279,1.12279,1.12268,1.12279,100100000.0
2006-10-06 11:28:00,1.1228,1.12285,1.12275,1.1228,50399999.0
2006-10-06 11:29:00,1.12277,1.12292,1.12277,1.1228,74599999.0
2006-10-06 11:30:00,1.12287,1.12288,1.12278,1.12287,74100000.0
2006-10-06 11:31:00,1.1229,1.12295,1.12288,1.12295,86499999.0
2006-10-06 11:32:00,1.1229,1.12295,1.12283,1.1229,115400001.0
2006-10-06 11:33:00,1.12283,1.12293,1.12281,1.12293,111599999.0
2006-10-06 11:34:00,1.1229,1.12298,1.12285,1.1229,197600002.0
2006-10-06 11:35:00,1.12288,1.12288,1.12278,1.1228,175700004.0
2006-10-06 11:36:00,1.1228,1.12292,1.1228,1.12283,77599998.0
2006-10-06 11:37:00,1.1229,1.12299,1.1229,1.1229,59499999.0
2006-10-06 11:38:00,1.12277,1.12277,1.12231,1.12238,137000000.0
2006-10-06 11:39:00,1.12222,1.12226,1.12196,1.12198,92000000.0
2006-10-06 11:40:00,1.12193,1.12207,1.12193,1.12207,112800000.0
2006-10-06 11:41:00,1.1221,1.1221,1.12171,1.12178,126199998.0
2006-10-06 11:42:00,1.12156,1.12156,1.12064,1.12075,120500001.0
2006-10-06 11:43:00,1.12076,1.12088,1.12068,1.12088,144200002.0
2006-10-06 11:44:00,1.12113,1.12122,1.12096,1.12106,162500004.0
2006-10-06 11:45:00,1.12109,1.12111,1.121,1.121,49599999.0
2006-10-06 11:46:00,1.12103,1.1211,1.12087,1.1211,118500001.0
2006-10-06 11:47:00,1.12115,1.12122,1.12089,1.12104,104800002.0
2006-10-06 11:48:00,1.12123,1.12146,1.12123,1.12146,100699998.0
2006-10-06 11:49:00,1.12155,1.12155,1.12129,1.12133,64500000.0
2006-10-06 11:50:00,1.1216,1.12177,1.12151,1.12153,59200002.0
2006-10-06 11:51:00,1.12148,1.12175,1.12147,1.12158,139500002.0
2006-10-06 11:52:00,1.12158,1.12161,1.12145,1.12148,124500000.0
2006-10-06 11:53:00,1.12141,1.12144,1.12135,1.12135,52300000.0
2006-10-06 11:54:00,1.12151,1.12151,1.12132,1.12137,62700000.0
2006-10-06 11:55:00,1.12152,1.1217,1.12152,1.12163,63400000.0
2006-10-06 11:56:00,1.12162,1.12165,1.12156,1.12162,68700002.0
2006-10-06 11:57:00,1.12162,1.12172,1.12162,1.12165,165700004.0
2006-10-06 11:58:00,1.12118,1.12118,1.12015,1.12018,69500000.0
2006-10-06 11:59:00,1.1205,1.12065,1.12036,1.12044,76800003.0
2006-10-06 12:00:00,1.1204,1.1204,1.12004,1.12007,45600001.0
2006-10-06 12:01:00,1.12005,1.12005,1.11988,1.11999,16700000.0
2006-10-06 12:02:00,1.12003,1.12069,1.12003,1.1203,104300000.0
2006-10-06 12:03:00,1.12029,1.12037,1.12025,1.12025,117300001.0
2006-10-06 12:04:00,1.12038,1.12053,1.12037,1.12053,53600000.0
2006-10-06 12:05:00,1.12063,1.12078,1.12063,1.12072,73900000.0
2006-10-06 12:06:00,1.12083,1.12083,1.12059,1.12059,74900000.0
2006-10-06 12:07:00,1.12068,1.12084,1.12068,1.12075,72000000.0
2006-10-06 12:08:00,1.12078,1.12089,1.12073,1.12087,126399999.0
2006-10-06 12:09:00,1.12082,1.12095,1.12082,1.12083,94100000.0
2006-10-06 12:10:00,1.12078,1.1209,1.12076,1.1209,128200002.0
2006-10-06 12:11:00,1.12085,1.12091,1.12084,1.1209,78599999.0
2006-10-06 12:12:00,1.12077,1.1209,1.12069,1.12085,108700000.0
2006-10-06 12:13:00,1.12074,1.12091,1.12074,1.12083,127900000.0
2006-10-06 12:14:00,1.12084,1.12086,1.12079,1.12079,151900001.0
2006-10-06 12:15:00,1.12083,1.1212,1.12083,1.1212,62100001.0
2006-10-06 12:16:00,1.12108,1.12108,1.12034,1.12034,56999998.0
2006-10-06 12:17:00,1.12035,1.12075,1.12035,1.12075,106600001.0
2006-10-06 12:18:00,1.12085,1.1209,1.12079,1.12079,51800001.0
2006-10-06 12:19:00,1.12092,1.12094,1.12066,1.12075,81400000.0
2006-10-06 12:20:00,1.12072,1.12079,1.12065,1.12065,56899999.0
2006-10-06 12:21:00,1.1206,1.12068,1.1204,1.1204,178599997.0
2006-10-06 12:22:00,1.12045,1.12047,1.12043,1.12046,68200002.0
2006-10-06 12:23:00,1.12037,1.12037,1.12014,1.12026,49400000.0
2006-10-06 12:24:00,1.12026,1.12031,1.12018,1.12018,70799999.0
2006-10-06 12:25:00,1.12015,1.12028,1.12013,1.12021,52500000.0
2006-10-06 12:26:00,1.12027,1.12036,1.12025,1.12027,128900000.0
2006-10-06 12:27:00,1.12027,1.12087,1.12022,1.12087,118100001.0
2006-10-06 12:28:00,1.12077,1.12095,1.1207,1.12095,84600002.0
2006-10-06 12:29:00,1.12089,1.12089,1.12076,1.12081,79200000.0
2006-10-06 12:30:00,1.12086,1.12101,1.12086,1.12094,58300000.0
2006-10-06 12:31:00,1.12079,1.12099,1.12079,1.12099,168299999.0
2006-10-06 12:32:00,1.12085,1.12111,1.12085,1.12095,74899999.0
2006-10-06 12:33:00,1.121,1.1213,1.121,1.12129,128600002.0
2006-10-06 12:34:00,1.12142,1.12165,1.12137,1.12137,125600000.0
2006-10-06 12:35:00,1.1213,1.1213,1.1209,1.121,63100001.0
2006-10-06 12:36:00,1.12109,1.12113,1.12099,1.12109,72200000.0
2006-10-06 12:37:00,1.1211,1.12115,1.12105,1.1211,49800000.0
2006-10-06 12:38:00,1.1212,1.12122,1.1212,1.12122,42299999.0
2006-10-06 12:39:00,1.1214,1.12144,1.12136,1.12137,94000000.0
2006-10-06 12:40:00,1.12137,1.12137,1.12122,1.12132,99600001.0
2006-10-06 12:41:00,1.12132,1.12138,1.12131,1.12138,111400000.0
2006-10-06 12:42:00,1.1214,1.12145,1.12135,1.1214,155600001.0
2006-10-06 12:43:00,1.12136,1.12136,1.12124,1.12136,94600002.0
2006-10-06 12:44:00,1.12137,1.1214,1.1213,1.12138,72699999.0
2006-10-06 12:45:00,1.12136,1.12138,1.12119,1.12123,109600001.0
2006-10-06 12:46:00,1.12122,1.12129,1.12115,1.12115,88899999.0
2006-10-06 12:47:00,1.12121,1.12124,1.12114,1.12114,76500001.0
2006-10-06 12:48:00,1.12122,1.12122,1.12102,1.12113,82900001.0
2006-10-06 12:49:00,1.12132,1.12135,1.12132,1.12135,43700002.0
2006-10-06 12:50:00,1.12153,1.12198,1.12151,1.12198,80100001.0
2006-10-06 12:51:00,1.12184,1.12184,1.1215,1.12159,107900002.0
2006-10-06 12:52:00,1.1216,1.12175,1.12155,1.12175,78599999.0
2006-10-06 12:53:00,1.12172,1.12189,1.12172,1.12178,129099997.0
2006-10-06 12:54:00,1.12186,1.12208,1.12181,1.12205,108099998.0
2006-10-06 12:55:00,1.12198,1.1221,1.1219,1.1219,73600001.0
2006-10-06 12:56:00,1.12198,1.12225,1.12197,1.12225,122399999.0
2006-10-06 12:57:00,1.12225,1.12265,1.12214,1.12265,83000002.0
2006-10-06 12:58:00,1.1225,1.12281,1.12228,1.12242,99500000.0
2006-10-06 12:59:00,1.12223,1.12223,1.12174,1.12178,69300000.0
2006-10-06 13:00:00,1.12137,1.12212,1.12115,1.12203,159600002.0
2006-10-06 13:01:00,1.12242,1.12242,1.12219,1.12232,83799998.0
2006-10-06 13:02:00,1.12248,1.12289,1.12248,1.12265,74500000.0
2006-10-06 13:03:00,1.12261,1.12261,1.12196,1.12196,144399998.0
2006-10-06 13:04:00,1.12177,1.12177,1.12121,1.12127,44100000.0
2006-10-06 13:05:00,1.12148,1.12162,1.12148,1.12162,30400000.0
2006-10-06 13:06:00,1.12183,1.12199,1.12165,1.12199,58000000.0
2006-10-06 13:07:00,1.1221,1.1221,1.12184,1.12186,160300001.0
2006-10-06 13:08:00,1.12183,1.12186,1.12175,1.12183,167499999.0
2006-10-06 13:09:00,1.12172,1.12172,1.12157,1.12168,29200000.0
2006-10-06 13:10:00,1.12175,1.12181,1.12172,1.12172,69300001.0
2006-10-06 13:11:00,1.1217,1.1217,1.12166,1.12168,82000000.0
2006-10-06 13:12:00,1.1217,1.1217,1.12159,1.12159,46200002.0
2006-10-06 13:13:00,1.12157,1.1216,1.12157,1.1216,15200000.0
2006-10-06 13:14:00,1.1216,1.1216,1.1216,1.1216,50799999.0
2006-10-06 13:15:00,1.12147,1.12147,1.12124,1.12124,46000000.0
2006-10-06 13:16:00,1.12093,1.12093,1.12083,1.12083,22800000.0
2006-10-06 13:17:00,1.12077,1.12097,1.12077,1.12089,94200000.0
2006-10-06 13:18:00,1.12092,1.12092,1.12085,1.12085,14300000.0
2006-10-06 13:19:00,1.12089,1.12097,1.12089,1.12097,41400001.0
2006-10-06 13:20:00,1.12108,1.12118,1.12101,1.12109,115899999.0
2006-10-06 13:21:00,1.12097,1.12105,1.1208,1.12082,46100000.0
2006-10-06 13:22:00,1.12073,1.12082,1.1206,1.12068,104999998.0
2006-10-06 13:23:00,1.1208,1.12086,1.12075,1.12086,59000000.0
2006-10-06 13:24:00,1.12082,1.12111,1.12081,1.12111,41899999.0
2006-10-06 13:25:00,1.12102,1.12102,1.12083,1.12097,120700001.0
2006-10-06 13:26:00,1.12105,1.12115,1.12088,1.12088,115000000.0
2006-10-06 13:27:00,1.12108,1.12112,1.12099,1.12107,98199998.0
2006-10-06 13:28:00,1.12093,1.12109,1.1208,1.12109,33400000.0
2006-10-06 13:29:00,1.12109,1.12121,1.12108,1.12113,48000000.0
2006-10-06 13:30:00,1.12118,1.12118,1.1211,1.12118,103099999.0
2006-10-06 13:31:00,1.12108,1.12126,1.12104,1.12118,184600003.0
2006-10-06 13:32:00,1.12117,1.12156,1.12117,1.12134,134200000.0
2006-10-06 13:33:00,1.12138,1.12142,1.12129,1.12136,38400000.0
2006-10-06 13:34:00,1.12137,1.12137,1.12133,1.12133,34200000.0
2006-10-06 13:35:00,1.12129,1.12133,1.12121,1.12125,141800000.0
2006-10-06 13:36:00,1.1212,1.1213,1.12114,1.1213,98100001.0
2006-10-06 13:37:00,1.12121,1.12125,1.12111,1.12118,119999999.0
2006-10-06 13:38:00,1.12116,1.12117,1.12105,1.12117,23200000.0
2006-10-06 13:39:00,1.12117,1.1213,1.12114,1.12114,67600000.0
2006-10-06 13:40:00,1.12111,1.12116,1.12111,1.12112,66000001.0
2006-10-06 13:41:00,1.12099,1.12105,1.12088,1.12088,56900000.0
2006-10-06 13:42:00,1.12098,1.12108,1.12093,1.12096,219600005.0
2006-10-06 13:43:00,1.12114,1.12137,1.12114,1.12127,112000000.0
2006-10-06 13:44:00,1.12142,1.12146,1.12138,1.12138,69399999.0
2006-10-06 13:45:00,1.1214,1.12159,1.1214,1.12159,190300002.0
2006-10-06 13:46:00,1.12158,1.12158,1.12148,1.12151,11000000.0
2006-10-06 13:47:00,1.12158,1.12183,1.12158,1.12183,116000000.0
2006-10-06 13:48:00,1.1219,1.1219,1.12185,1.12185,7200000.0
2006-10-06 13:49:00,1.12188,1.12188,1.12178,1.12178,22500000.0
2006-10-06 13:50:00,1.12188,1.12202,1.12188,1.12191,136699995.0
2006-10-06 13:51:00,1.1219,1.1219,1.1219,1.1219,7800000.0
2006-10-06 13:52:00,1.12195,1.12241,1.12195,1.1224,62300000.0
2006-10-06 13:53:00,1.12246,1.1227,1.12246,1.1227,22300000.0
2006-10-06 13:54:00,1.12271,1.12278,1.12264,1.12272,109100001.0
2006-10-06 13:55:00,1.12263,1.12263,1.12253,1.12253,102800000.0
2006-10-06 13:56:00,1.12248,1.12267,1.12248,1.12267,109500000.0
2006-10-06 13:57:00,1.12269,1.12299,1.12269,1.12299,72200000.0
2006-10-06 13:58:00,1.12317,1.12374,1.12317,1.12374,121299999.0
2006-10-06 13:59:00,1.12377,1.12389,1.12364,1.12364,103099999.0
2006-10-06 14:00:00,1.12342,1.12342,1.12338,1.12338,5300000.0
2006-10-06 14:01:00,1.12334,1.12399,1.12334,1.12399,77100000.0
2006-10-06 14:02:00,1.12376,1.12382,1.12368,1.12382,107800001.0
2006-10-06 14:03:00,1.1239,1.12407,1.12385,1.12407,138789996.0
2006-10-06 14:04:00,1.12411,1.12411,1.1239,1.1239,67800000.0
2006-10-06 14:05:00,1.12388,1.12397,1.12379,1.1239,261499999.0
2006-10-06 14:06:00,1.1239,1.12414,1.1239,1.12407,169800002.0
2006-10-06 14:07:00,1.12408,1.12408,1.12382,1.12394,173600001.0
2006-10-06 14:08:00,1.12388,1.12388,1.12379,1.12379,12800000.0
2006-10-06 14:09:00,1.12346,1.12346,1.12307,1.12307,138299998.0
2006-10-06 14:10:00,1.12325,1.12337,1.12303,1.12335,90100000.0
2006-10-06 14:11:00,1.12337,1.12337,1.12327,1.12331,75700000.0
2006-10-06 14:12:00,1.12334,1.1236,1.12334,1.12358,128900002.0
2006-10-06 14:13:00,1.12357,1.12384,1.12357,1.12384,10900000.0
2006-10-06 14:14:00,1.12376,1.12378,1.12361,1.12367,125599999.0
2006-10-06 14:15:00,1.12371,1.12407,1.12371,1.12395,123500001.0
2006-10-06 14:16:00,1.12388,1.12388,1.12382,1.12382,3900000.0
2006-10-06 14:17:00,1.12378,1.12378,1.12369,1.12369,52500000.0
2006-10-06 14:18:00,1.12383,1.12394,1.12383,1.12392,87699999.0
2006-10-06 14:19:00,1.12397,1.12417,1.12397,1.12415,30300000.0
2006-10-06 14:20:00,1.12413,1.12421,1.12397,1.12406,104900001.0
2006-10-06 14:21:00,1.12408,1.12411,1.124,1.12402,65400001.0
2006-10-06 14:22:00,1.12401,1.12414,1.124,1.124,57700000.0
2006-10-06 14:23:00,1.124,1.12409,1.12393,1.12402,54499998.0
2006-10-06 14:24:00,1.12408,1.12408,1.12397,1.12398,19200000.0
2006-10-06 14:25:00,1.12398,1.12412,1.12397,1.12404,106199999.0
2006-10-06 14:26:00,1.12395,1.12423,1.12395,1.12421,77099999.0
2006-10-06 14:27:00,1.12427,1.12445,1.12412,1.12445,135000002.0
2006-10-06 14:28:00,1.12437,1.12437,1.12357,1.12357,48200000.0
2006-10-06 14:29:00,1.12347,1.12347,1.12277,1.12277,114500004.0
2006-10-06 14:30:00,1.1223,1.12289,1.1208,1.12289,75699999.0
2006-10-06 14:31:00,1.12308,1.12429,1.12308,1.12429,93700001.0
2006-10-06 14:32:00,1.12481,1.12528,1.12481,1.1251,63299999.0
2006-10-06 14:33:00,1.1252,1.12548,1.12491,1.12491,83400000.0
2006-10-06 14:34:00,1.12476,1.12485,1.1245,1.12451,73100000.0
2006-10-06 14:35:00,1.12444,1.1248,1.12444,1.12473,78799999.0
2006-10-06 14:36:00,1.12496,1.12534,1.12496,1.12513,131489997.0
2006-10-06 14:37:00,1.12489,1.12489,1.12436,1.1244,159899997.0
2006-10-06 14:38:00,1.12447,1.12449,1.12419,1.12421,98900001.0
2006-10-06 14:39:00,1.12399,1.12399,1.12355,1.12356,97600001.0
2006-10-06 14:40:00,1.12345,1.12382,1.12338,1.12371,26900000.0
2006-10-06 14:41:00,1.12374,1.12395,1.12368,1.12384,194100003.0
2006-10-06 14:42:00,1.12381,1.12389,1.12365,1.1237,125300001.0
2006-10-06 14:43:00,1.1237,1.12376,1.12356,1.12365,83800002.0
2006-10-06 14:44:00,1.12357,1.12363,1.12343,1.12343,123500001.0
2006-10-06 14:45:00,1.12356,1.12358,1.12355,1.12358,12100000.0
2006-10-06 14:46:00,1.12366,1.12368,1.12351,1.12358,44100000.0
2006-10-06 14:47:00,1.12354,1.12378,1.12345,1.12378,72600000.0
2006-10-06 14:48:00,1.12389,1.12396,1.12385,1.12385,103999999.0
2006-10-06 14:49:00,1.12363,1.12363,1.12339,1.12339,176900001.0
2006-10-06 14:50:00,1.12338,1.12338,1.12324,1.12333,122299998.0
2006-10-06 14:51:00,1.12321,1.12347,1.12321,1.12339,176000000.0
2006-10-06 14:52:00,1.12353,1.12389,1.12347,1.12379,158400001.0
2006-10-06 14:53:00,1.12381,1.12391,1.12372,1.12382,70599999.0
2006-10-06 14:54:00,1.12364,1.12364,1.12339,1.1234,38600000.0
2006-10-06 14:55:00,1.12355,1.12411,1.12355,1.12411,98499997.0
2006-10-06 14:56:00,1.1241,1.12423,1.12403,1.1242,64600001.0
2006-10-06 14:57:00,1.12422,1.1244,1.12422,1.12436,135200000.0
2006-10-06 14:58:00,1.12441,1.12448,1.12438,1.12446,155000003.0
2006-10-06 14:59:00,1.1245,1.1245,1.12421,1.12424,132200000.0
2006-10-06 15:00:00,1.12427,1.12453,1.12427,1.12453,35300000.0
2006-10-06 15:01:00,1.1245,1.12458,1.12447,1.12447,120300002.0
2006-10-06 15:02:00,1.12439,1.12451,1.12435,1.12447,160000002.0
2006-10-06 15:03:00,1.12443,1.12444,1.12422,1.12422,75300001.0
2006-10-06 15:04:00,1.12433,1.12454,1.12433,1.12447,65800001.0
2006-10-06 15:05:00,1.12463,1.12552,1.12463,1.12537,76099999.0
2006-10-06 15:06:00,1.12566,1.12605,1.12555,1.12605,158799999.0
2006-10-06 15:07:00,1.12629,1.12697,1.12624,1.12697,112300001.0
2006-10-06 15:08:00,1.12689,1.12689,1.12653,1.12653,123600002.0
2006-10-06 15:09:00,1.12659,1.12666,1.12631,1.12631,75799999.0
2006-10-06 15:10:00,1.12636,1.12652,1.12625,1.12642,44400000.0
2006-10-06 15:11:00,1.12652,1.12653,1.12636,1.12653,143100002.0
2006-10-06 15:12:00,1.12653,1.12653,1.12632,1.12632,62300000.0
2006-10-06 15:13:00,1.12622,1.1264,1.12616,1.12623,88000002.0
2006-10-06 15:14:00,1.12622,1.12631,1.12617,1.12617,76200000.0
2006-10-06 15:15:00,1.12634,1.12634,1.12605,1.12605,38300000.0
2006-10-06 15:16:00,1.12602,1.12607,1.12591,1.12591,77799999.0
2006-10-06 15:17:00,1.12568,1.12568,1.12535,1.12537,46500001.0
2006-10-06 15:18:00,1.12538,1.12554,1.12538,1.12552,90800000.0
2006-10-06 15:19:00,1.12554,1.12565,1.12554,1.12556,81400002.0
2006-10-06 15:20:00,1.12551,1.12556,1.12545,1.12556,136500002.0
2006-10-06 15:21:00,1.12541,1.12541,1.12517,1.1253,79699999.0
2006-10-06 15:22:00,1.12523,1.12523,1.12462,1.12462,91599998.0
2006-10-06 15:23:00,1.12437,1.12475,1.12432,1.1247,291399999.0
2006-10-06 15:24:00,1.12479,1.12499,1.12474,1.12499,67700001.0
2006-10-06 15:25:00,1.12496,1.12515,1.12496,1.12512,85399999.0
2006-10-06 15:26:00,1.1252,1.1252,1.12497,1.12503,120699999.0
2006-10-06 15:27:00,1.12502,1.12509,1.12496,1.12509,98200002.0
2006-10-06 15:28:00,1.12502,1.12506,1.12495,1.12499,88600000.0
2006-10-06 15:29:00,1.12502,1.12502,1.12486,1.12498,109100001.0
2006-10-06 15:30:00,1.12479,1.12489,1.12479,1.1248,116799999.0
2006-10-06 15:31:00,1.12488,1.12489,1.12477,1.1248,162399999.0
2006-10-06 15:32:00,1.12478,1.12482,1.1247,1.1247,116300000.0
2006-10-06 15:33:00,1.1247,1.12475,1.1247,1.12471,101699999.0
2006-10-06 15:34:00,1.12481,1.12481,1.12472,1.12477,95199999.0
2006-10-06 15:35:00,1.12475,1.12475,1.12467,1.12475,129800000.0
2006-10-06 15:36:00,1.12472,1.12485,1.12472,1.12485,87900000.0
2006-10-06 15:37:00,1.12481,1.12485,1.12478,1.12478,26400000.0
2006-10-06 15:38:00,1.12472,1.12495,1.12472,1.12495,86799997.0
2006-10-06 15:39:00,1.12485,1.12496,1.12473,1.12487,82499999.0
2006-10-06 15:40:00,1.12494,1.12506,1.12494,1.12506,38200001.0
2006-10-06 15:41:00,1.12504,1.12533,1.12504,1.12533,141400001.0
2006-10-06 15:42:00,1.12537,1.12554,1.12537,1.1255,92099999.0
2006-10-06 15:43:00,1.12545,1.12545,1.12531,1.12531,25300000.0
2006-10-06 15:44:00,1.12516,1.12516,1.12514,1.12514,12200000.0
2006-10-06 15:45:00,1.12521,1.12534,1.12521,1.12534,16300000.0
2006-10-06 15:46:00,1.12533,1.12555,1.12533,1.12555,111499999.0
2006-10-06 15:47:00,1.12565,1.12577,1.12565,1.12577,40899999.0
2006-10-06 15:48:00,1.12595,1.12625,1.12595,1.12621,76800000.0
2006-10-06 15:49:00,1.12645,1.12665,1.12643,1.12655,74500002.0
2006-10-06 15:50:00,1.12658,1.12658,1.12641,1.12653,40900000.0
2006-10-06 15:51:00,1.12645,1.12645,1.12636,1.12636,92000002.0
2006-10-06 15:52:00,1.12641,1.12671,1.12641,1.12665,80200001.0
2006-10-06 15:53:00,1.12676,1.12683,1.12649,1.12652,84800001.0
2006-10-06 15:54:00,1.12663,1.12678,1.12656,1.1267,57000000.0
2006-10-06 15:55:00,1.12676,1.12695,1.12675,1.12695,55099999.0
2006-10-06 15:56:00,1.12698,1.12743,1.12697,1.12743,108799999.0
2006-10-06 15:57:00,1.12769,1.12788,1.12769,1.12782,128490001.0
2006-10-06 15:58:00,1.12777,1.12778,1.12755,1.12755,165000004.0
2006-10-06 15:59:00,1.12779,1.12779,1.1274,1.1274,66000000.0
2006-10-06 16:00:00,1.12726,1.1274,1.12717,1.1274,104100001.0
2006-10-06 16:01:00,1.1276,1.12779,1.1276,1.12778,139700001.0
2006-10-06 16:02:00,1.12783,1.12802,1.12779,1.12802,134499998.0
2006-10-06 16:03:00,1.12802,1.12806,1.12752,1.12758,92200001.0
2006-10-06 16:04:00,1.12755,1.12766,1.1275,1.12759,78599999.0
2006-10-06 16:05:00,1.12765,1.12794,1.12765,1.12779,167300005.0
2006-10-06 16:06:00,1.12771,1.12773,1.12767,1.12768,120799999.0
2006-10-06 16:07:00,1.1277,1.1277,1.12756,1.12756,71900000.0
2006-10-06 16:08:00,1.12752,1.12762,1.1275,1.12762,110000001.0
2006-10-06 16:09:00,1.12757,1.12764,1.12755,1.12755,166999996.0
2006-10-06 16:10:00,1.12757,1.12757,1.12737,1.12748,102700000.0
2006-10-06 16:11:00,1.12739,1.12739,1.12717,1.12732,64000001.0
2006-10-06 16:12:00,1.12752,1.12752,1.1272,1.1272,113100001.0
2006-10-06 16:13:00,1.12727,1.1274,1.12723,1.12723,130300002.0
2006-10-06 16:14:00,1.12724,1.12739,1.12724,1.12735,111200003.0
2006-10-06 16:15:00,1.12737,1.12747,1.12734,1.12734,56300000.0
2006-10-06 16:16:00,1.12725,1.12725,1.12711,1.12717,130700000.0
2006-10-06 16:17:00,1.1271,1.1271,1.127,1.12708,55300001.0
2006-10-06 16:18:00,1.12704,1.12742,1.12696,1.12742,80900000.0
2006-10-06 16:19:00,1.12765,1.12766,1.12745,1.12745,88899999.0
2006-10-06 16:20:00,1.12735,1.12752,1.12735,1.12752,81500000.0
2006-10-06 16:21:00,1.12745,1.12766,1.12745,1.12765,74700000.0
2006-10-06 16:22:00,1.12766,1.12767,1.12736,1.12738,102100000.0
2006-10-06 16:23:00,1.1274,1.1274,1.12719,1.12724,137700001.0
2006-10-06 16:24:00,1.1273,1.1274,1.12726,1.12729,121599999.0
2006-10-06 16:25:00,1.1273,1.12734,1.12725,1.1273,64900000.0
2006-10-06 16:26:00,1.12722,1.12726,1.12713,1.12713,153500003.0
2006-10-06 16:27:00,1.12697,1.12697,1.1267,1.12687,67699999.0
2006-10-06 16:28:00,1.12674,1.12674,1.12671,1.12671,15900000.0
2006-10-06 16:29:00,1.1267,1.1267,1.12663,1.12663,25500001.0
2006-10-06 16:30:00,1.12655,1.1267,1.12646,1.12646,169900002.0
2006-10-06 16:31:00,1.1264,1.12736,1.1264,1.12736,121999998.0
2006-10-06 16:32:00,1.12743,1.12748,1.12697,1.12697,120599997.0
2006-10-06 16:33:00,1.12683,1.12683,1.12649,1.12657,31600000.0
2006-10-06 16:34:00,1.1266,1.12691,1.1266,1.1268,87999999.0
2006-10-06 16:35:00,1.12698,1.12712,1.12698,1.1271,62700000.0
2006-10-06 16:36:00,1.12703,1.12716,1.12703,1.12707,53799999.0
2006-10-06 16:37:00,1.12707,1.12717,1.12702,1.12717,157000000.0
2006-10-06 16:38:00,1.12723,1.12726,1.12711,1.12711,185500000.0
2006-10-06 16:39:00,1.12709,1.12709,1.12679,1.12681,43000001.0
2006-10-06 16:40:00,1.12655,1.12706,1.12655,1.12706,139800000.0
2006-10-06 16:41:00,1.12702,1.12702,1.12694,1.12694,50700000.0
2006-10-06 16:42:00,1.12709,1.12709,1.12702,1.12702,73900002.0
2006-10-06 16:43:00,1.12703,1.12713,1.12701,1.12707,63800001.0
2006-10-06 16:44:00,1.12703,1.12716,1.12692,1.12715,75200002.0
2006-10-06 16:45:00,1.12736,1.1275,1.12736,1.12749,92400000.0
2006-10-06 16:46:00,1.12742,1.12772,1.12742,1.12767,103599997.0
2006-10-06 16:47:00,1.12763,1.12763,1.12753,1.12762,110599999.0
2006-10-06 16:48:00,1.12753,1.12765,1.12749,1.12765,100500001.0
2006-10-06 16:49:00,1.12768,1.12809,1.12768,1.12809,141700002.0
2006-10-06 16:50:00,1.12811,1.12815,1.12782,1.12782,196500002.0
2006-10-06 16:51:00,1.12778,1.1279,1.12777,1.12781,182100001.0
2006-10-06 16:52:00,1.12785,1.12798,1.12785,1.12798,61400002.0
2006-10-06 16:53:00,1.12792,1.12795,1.1279,1.1279,25300000.0
2006-10-06 16:54:00,1.12791,1.12791,1.12753,1.12759,110600001.0
2006-10-06 16:55:00,1.1275,1.12765,1.1275,1.12761,86499998.0
2006-10-06 16:56:00,1.12745,1.12745,1.1273,1.1273,37500001.0
2006-10-06 16:57:00,1.12708,1.12718,1.12707,1.12718,122699999.0
2006-10-06 16:58:00,1.12721,1.12722,1.12708,1.12719,133299999.0
2006-10-06 16:59:00,1.127,1.127,1.12677,1.12684,49499999.0
2006-10-06 17:00:00,1.1269,1.1271,1.12683,1.1271,111700001.0
2006-10-06 17:01:00,1.12701,1.12709,1.12684,1.12684,158600000.0
2006-10-06 17:02:00,1.12688,1.12702,1.12687,1.12693,121700001.0
2006-10-06 17:03:00,1.127,1.12708,1.12695,1.12698,89700001.0
2006-10-06 17:04:00,1.12694,1.12712,1.12694,1.1271,85700000.0
2006-10-06 17:05:00,1.12695,1.12695,1.12682,1.12684,71900000.0
2006-10-06 17:06:00,1.12707,1.12727,1.12707,1.12713,69100001.0
2006-10-06 17:07:00,1.12712,1.12712,1.127,1.12708,54299999.0
2006-10-06 17:08:00,1.127,1.12705,1.127,1.12703,97900000.0
2006-10-06 17:09:00,1.12716,1.12716,1.12709,1.12709,5600000.0
2006-10-06 17:10:00,1.12715,1.12732,1.12715,1.12732,87700001.0
2006-10-06 17:11:00,1.1271,1.1271,1.12703,1.12703,17500000.0
2006-10-06 17:12:00,1.12682,1.12682,1.12667,1.12682,119300001.0
2006-10-06 17:13:00,1.12681,1.12689,1.12681,1.12689,42900002.0
2006-10-06 17:14:00,1.12686,1.12689,1.12686,1.12689,56600000.0
2006-10-06 17:15:00,1.12697,1.12698,1.12683,1.12692,72700000.0
2006-10-06 17:16:00,1.12697,1.12699,1.12695,1.12695,122600000.0
2006-10-06 17:17:00,1.12698,1.12698,1.12691,1.12691,39100000.0
2006-10-06 17:18:00,1.12695,1.12695,1.1269,1.1269,16300000.0
2006-10-06 17:19:00,1.12696,1.12701,1.12693,1.12698,188500004.0
2006-10-06 17:20:00,1.12697,1.12707,1.12697,1.12704,127800000.0
2006-10-06 17:21:00,1.12696,1.12699,1.12693,1.12693,88800002.0
2006-10-06 17:22:00,1.12679,1.12691,1.12661,1.12661,61700000.0
2006-10-06 17:23:00,1.12668,1.12668,1.12659,1.1266,57300000.0
2006-10-06 17:24:00,1.12665,1.12667,1.12653,1.12661,97200000.0
2006-10-06 17:25:00,1.12663,1.12663,1.12662,1.12662,8800000.0
2006-10-06 17:26:00,1.12662,1.12664,1.12658,1.1266,111999999.0
2006-10-06 17:27:00,1.12666,1.12667,1.12666,1.12667,9800000.0
2006-10-06 17:28:00,1.1266,1.1266,1.1266,1.1266,8400000.0
2006-10-06 17:29:00,1.12668,1.12668,1.12662,1.12662,118499997.0
2006-10-06 17:30:00,1.12663,1.12663,1.12655,1.12655,45400001.0
2006-10-06 17:31:00,1.12655,1.12658,1.12651,1.12651,51599999.0
2006-10-06 17:32:00,1.12659,1.12694,1.12659,1.12694,56099999.0
2006-10-06 17:33:00,1.12694,1.12698,1.12655,1.12655,83200000.0
2006-10-06 17:34:00,1.12656,1.12663,1.12656,1.12663,27800000.0
2006-10-06 17:35:00,1.12662,1.12669,1.1266,1.1266,99899999.0
2006-10-06 17:36:00,1.12663,1.12671,1.12656,1.12671,149100000.0
2006-10-06 17:37:00,1.12673,1.12673,1.12672,1.12672,37899998.0
2006-10-06 17:38:00,1.12668,1.12668,1.12651,1.12653,88100000.0
2006-10-06 17:39:00,1.12657,1.12671,1.12648,1.12648,141600003.0
2006-10-06 17:40:00,1.12639,1.12639,1.12624,1.12626,26800000.0
2006-10-06 17:41:00,1.12593,1.12593,1.12541,1.12548,77200000.0
2006-10-06 17:42:00,1.1255,1.12566,1.12549,1.12559,119799998.0
2006-10-06 17:43:00,1.12568,1.12579,1.12568,1.12579,35400000.0
2006-10-06 17:44:00,1.12579,1.12587,1.12579,1.12587,86700000.0
2006-10-06 17:45:00,1.12593,1.12618,1.12593,1.12598,126999999.0
2006-10-06 17:46:00,1.12594,1.12594,1.12577,1.12577,127400002.0
2006-10-06 17:47:00,1.12592,1.12618,1.12592,1.12607,107100000.0
2006-10-06 17:48:00,1.12626,1.12645,1.12626,1.12645,86299998.0
2006-10-06 17:49:00,1.12654,1.12683,1.12654,1.12675,145400000.0
2006-10-06 17:50:00,1.1267,1.1267,1.12649,1.12652,98900000.0
2006-10-06 17:51:00,1.12662,1.12662,1.12658,1.12658,29599999.0
2006-10-06 17:52:00,1.12677,1.12678,1.12662,1.12662,106000000.0
2006-10-06 17:53:00,1.12652,1.12655,1.12612,1.12612,195099998.0
2006-10-06 17:54:00,1.12613,1.12614,1.12599,1.12599,136899998.0
2006-10-06 17:55:00,1.12602,1.12602,1.12565,1.12565,183400000.0
2006-10-06 17:56:00,1.12557,1.12563,1.12554,1.12563,50000000.0
2006-10-06 17:57:00,1.12572,1.12578,1.12567,1.12578,133000000.0
2006-10-06 17:58:00,1.12582,1.12589,1.12581,1.12588,86900002.0
2006-10-06 17:59:00,1.12582,1.12602,1.12582,1.126,60200000.0
2006-10-06 18:00:00,1.12615,1.12648,1.12615,1.12648,98500000.0
2006-10-06 18:01:00,1.1264,1.12649,1.12636,1.12645,662400003.0
2006-10-06 18:02:00,1.12639,1.12639,1.12612,1.12612,820000003.0
2006-10-06 18:03:00,1.12613,1.12618,1.126,1.12607,791600002.0
2006-10-06 18:04:00,1.12612,1.12627,1.12611,1.12622,842800001.0
2006-10-06 18:05:00,1.12632,1.12643,1.12625,1.1264,1114099995.0
2006-10-06 18:06:00,1.12638,1.1264,1.12625,1.12639,573000003.0
2006-10-06 18:07:00,1.1264,1.12653,1.12639,1.12649,1205799992.0
2006-10-06 18:08:00,1.12648,1.12652,1.12634,1.12645,1068399999.0
2006-10-06 18:09:00,1.12645,1.12655,1.12641,1.12646,574100003.0
2006-10-06 18:10:00,1.12652,1.12652,1.12625,1.12625,663200002.0
2006-10-06 18:11:00,1.12633,1.12643,1.12623,1.12643,800299999.0
2006-10-06 18:12:00,1.12645,1.12649,1.12642,1.12642,204800002.0
2006-10-06 18:13:00,1.12645,1.1265,1.1264,1.1265,381699999.0
2006-10-06 18:14:00,1.12647,1.12647,1.1263,1.12643,398299999.0
2006-10-06 18:15:00,1.12637,1.12648,1.12625,1.12633,662799997.0
2006-10-06 18:16:00,1.12618,1.12642,1.12605,1.12637,493100000.0
2006-10-06 18:17:00,1.1264,1.12648,1.12633,1.12643,954399998.0
2006-10-06 18:18:00,1.1264,1.12645,1.12635,1.12638,614400002.0
2006-10-06 18:19:00,1.12645,1.12648,1.12638,1.12642,185900001.0
2006-10-06 18:20:00,1.1265,1.12657,1.12643,1.12649,708499999.0
2006-10-06 18:21:00,1.12657,1.12657,1.12648,1.1265,115299999.0
2006-10-06 18:22:00,1.12655,1.12662,1.12655,1.1266,165800001.0
2006-10-06 18:23:00,1.12657,1.12658,1.12642,1.12658,440000004.0
2006-10-06 18:24:00,1.12659,1.12664,1.12647,1.12649,512399994.0
2006-10-06 18:25:00,1.12654,1.12684,1.12654,1.12664,483100004.0
2006-10-06 18:26:00,1.1266,1.12676,1.12649,1.12649,1010900003.0
2006-10-06 18:27:00,1.12649,1.12649,1.12638,1.12642,595000008.0
2006-10-06 18:28:00,1.12648,1.1265,1.12634,1.12634,428100005.0
2006-10-06 18:29:00,1.1263,1.1263,1.12617,1.12617,216500001.0
2006-10-06 18:30:00,1.12615,1.12622,1.126,1.12615,793900003.0
2006-10-06 18:31:00,1.12613,1.12613,1.12601,1.12603,460600003.0
2006-10-06 18:32:00,1.126,1.126,1.12579,1.12584,426499998.0
2006-10-06 18:33:00,1.12573,1.12574,1.12544,1.12566,424699999.0
2006-10-06 18:34:00,1.12565,1.12565,1.12548,1.12548,286100006.0
2006-10-06 18:35:00,1.12542,1.12542,1.1251,1.12512,462899998.0
2006-10-06 18:36:00,1.12511,1.12516,1.12489,1.12516,446000003.0
2006-10-06 18:37:00,1.12522,1.1253,1.12522,1.12523,53700001.0
2006-10-06 18:38:00,1.12529,1.12538,1.12521,1.12538,240700001.0
2006-10-06 18:39:00,1.12543,1.12553,1.12543,1.12553,215600001.0
2006-10-06 18:40:00,1.12554,1.1256,1.12546,1.1255,575099998.0
2006-10-06 18:41:00,1.12553,1.12568,1.12549,1.12565,298499999.0
2006-10-06 18:42:00,1.12565,1.12565,1.12532,1.12547,439299994.0
2006-10-06 18:43:00,1.12542,1.12542,1.12528,1.12529,513700008.0
2006-10-06 18:44:00,1.12536,1.12544,1.12532,1.1254,330400003.0
2006-10-06 18:45:00,1.12542,1.12542,1.12527,1.12536,564300000.0
2006-10-06 18:46:00,1.1254,1.12553,1.12539,1.12545,325000002.0
2006-10-06 18:47:00,1.12547,1.12548,1.12542,1.12542,88000001.0
2006-10-06 18:48:00,1.12547,1.12562,1.12547,1.12562,229999999.0
2006-10-06 18:49:00,1.12567,1.12567,1.12563,1.12567,52799999.0
2006-10-06 18:50:00,1.1256,1.1256,1.12548,1.1256,67700002.0
2006-10-06 18:51:00,1.12553,1.12553,1.12543,1.12543,127899999.0
2006-10-06 18:52:00,1.12536,1.12536,1.12514,1.12521,160100000.0
2006-10-06 18:53:00,1.12517,1.12531,1.12515,1.1252,581600008.0
2006-10-06 18:54:00,1.12521,1.12523,1.12514,1.12523,173000002.0
2006-10-06 18:55:00,1.12523,1.12523,1.1251,1.1251,493800003.0
2006-10-06 18:56:00,1.12508,1.12509,1.12494,1.12494,240200004.0
2006-10-06 18:57:00,1.12495,1.1251,1.12491,1.125,232499998.0
2006-10-06 18:58:00,1.12499,1.12499,1.12488,1.12488,155000000.0
2006-10-06 18:59:00,1.12489,1.12509,1.12489,1.125,486000006.0
2006-10-06 19:00:00,1.12505,1.12525,1.12503,1.12525,291299999.0
2006-10-06 19:01:00,1.12519,1.12519,1.12509,1.12516,76600000.0
2006-10-06 19:02:00,1.12517,1.1252,1.12512,1.12516,274999997.0
2006-10-06 19:03:00,1.12514,1.12519,1.12505,1.12505,365300004.0
2006-10-06 19:04:00,1.12515,1.12536,1.12511,1.12525,182400003.0
2006-10-06 19:05:00,1.12528,1.12528,1.12515,1.12519,313799999.0
2006-10-06 19:06:00,1.12518,1.12521,1.12508,1.12512,499900001.0
2006-10-06 19:07:00,1.12513,1.12513,1.12497,1.12497,146800002.0
2006-10-06 19:08:00,1.12495,1.12506,1.12492,1.12505,585100001.0
2006-10-06 19:09:00,1.12507,1.12507,1.12489,1.12494,560800004.0
2006-10-06 19:10:00,1.12504,1.12512,1.12502,1.12502,39199999.0
2006-10-06 19:11:00,1.1248,1.12491,1.12457,1.1247,368700001.0
2006-10-06 19:12:00,1.125,1.12504,1.12487,1.12487,256399999.0
2006-10-06 19:13:00,1.12483,1.12486,1.12477,1.12483,170899999.0
2006-10-06 19:14:00,1.12473,1.12494,1.12473,1.12494,368300003.0
2006-10-06 19:15:00,1.12492,1.12502,1.1249,1.12502,308299997.0
2006-10-06 19:16:00,1.125,1.125,1.12485,1.12489,336599996.0
2006-10-06 19:17:00,1.12487,1.12491,1.12476,1.1249,336699996.0
2006-10-06 19:18:00,1.1249,1.12492,1.12474,1.12479,513000003.0
2006-10-06 19:19:00,1.12481,1.12486,1.12481,1.12483,169100001.0
2006-10-06 19:20:00,1.12481,1.12484,1.12476,1.12484,215400003.0
2006-10-06 19:21:00,1.12488,1.12488,1.12478,1.12478,149399998.0
2006-10-06 19:22:00,1.12481,1.12488,1.12473,1.12488,312400000.0
2006-10-06 19:23:00,1.12493,1.12499,1.12493,1.12499,13600000.0
2006-10-06 19:24:00,1.12508,1.12516,1.12508,1.12508,62300000.0
2006-10-06 19:25:00,1.12505,1.12513,1.12503,1.12513,43500000.0
2006-10-06 19:26:00,1.12493,1.12508,1.12482,1.12482,162800001.0
2006-10-06 19:27:00,1.12512,1.12512,1.12489,1.12489,487700000.0
2006-10-06 19:28:00,1.12488,1.12493,1.12482,1.12482,225900001.0
2006-10-06 19:29:00,1.12482,1.12488,1.12482,1.12488,84800001.0
2006-10-06 19:30:00,1.12493,1.12493,1.12478,1.1248,119200001.0
2006-10-06 19:31:00,1.12482,1.12488,1.12482,1.12488,83700002.0
2006-10-06 19:32:00,1.12495,1.12495,1.12495,1.12495,32700001.0
2006-10-06 19:33:00,1.12493,1.12556,1.12493,1.12556,483700000.0
2006-10-06 19:34:00,1.12568,1.12589,1.12568,1.12583,163100002.0
2006-10-06 19:35:00,1.12581,1.12581,1.1257,1.1257,57700002.0
2006-10-06 19:36:00,1.12561,1.12561,1.12514,1.12514,197700002.0
2006-10-06 19:37:00,1.12522,1.12533,1.12504,1.1252,570100002.0
2006-10-06 19:38:00,1.12511,1.12517,1.12508,1.1251,133600001.0
2006-10-06 19:39:00,1.1251,1.12524,1.12508,1.12513,353199999.0
2006-10-06 19:40:00,1.12515,1.1252,1.12512,1.1252,174000002.0
2006-10-06 19:41:00,1.12518,1.12534,1.12518,1.12522,256700001.0
2006-10-06 19:42:00,1.1252,1.12526,1.12515,1.12518,131100002.0
2006-10-06 19:43:00,1.12525,1.12525,1.1252,1.1252,211700000.0
2006-10-06 19:44:00,1.12512,1.12517,1.12512,1.12512,26500000.0
2006-10-06 19:45:00,1.12516,1.12528,1.12515,1.12523,42000000.0
2006-10-06 19:46:00,1.12537,1.12553,1.12537,1.12543,71300000.0
2006-10-06 19:47:00,1.12538,1.1254,1.12529,1.12535,118699999.0
2006-10-06 19:48:00,1.12543,1.12554,1.12543,1.12553,72700000.0
2006-10-06 19:49:00,1.12555,1.12565,1.12553,1.12563,127800000.0
2006-10-06 19:50:00,1.12559,1.12559,1.12544,1.12557,81299998.0
2006-10-06 19:51:00,1.12552,1.12569,1.12547,1.12569,119499997.0
2006-10-06 19:52:00,1.1257,1.1257,1.12565,1.12565,45100000.0
2006-10-06 19:53:00,1.12572,1.12584,1.12572,1.12578,243500005.0
2006-10-06 19:54:00,1.12578,1.12578,1.12573,1.12573,24100000.0
2006-10-06 19:55:00,1.12575,1.12593,1.12567,1.12593,83599999.0
2006-10-06 19:56:00,1.12597,1.12597,1.12585,1.12585,248400000.0
2006-10-06 19:57:00,1.12584,1.12584,1.12573,1.12573,168700001.0
2006-10-06 19:58:00,1.12563,1.12563,1.12541,1.1255,137899999.0
2006-10-06 19:59:00,1.1255,1.1255,1.12545,1.12545,139900003.0
2006-10-06 20:00:00,1.1255,1.12558,1.1255,1.12557,128600001.0
2006-10-06 20:01:00,1.12549,1.1255,1.12534,1.12534,97400000.0
2006-10-06 20:02:00,1.12532,1.12546,1.12532,1.12542,164100002.0
2006-10-06 20:03:00,1.12542,1.12548,1.12532,1.12537,572000003.0
2006-10-06 20:04:00,1.12542,1.12542,1.1253,1.12536,97599999.0
2006-10-06 20:05:00,1.12538,1.12547,1.12532,1.12535,153099999.0
2006-10-06 20:06:00,1.1254,1.12542,1.1254,1.1254,153900001.0
2006-10-06 20:07:00,1.1254,1.12545,1.12535,1.1254,215399999.0
2006-10-06 20:08:00,1.12537,1.12544,1.12532,1.12542,380599999.0
2006-10-06 20:09:00,1.1254,1.12548,1.1254,1.12543,244800003.0
2006-10-06 20:10:00,1.12539,1.12539,1.12531,1.12538,91000000.0
2006-10-06 20:11:00,1.12541,1.12548,1.12541,1.12541,139100001.0
2006-10-06 20:12:00,1.1254,1.12545,1.12538,1.1254,666000011.0
2006-10-06 20:13:00,1.12519,1.12547,1.12506,1.12518,174199997.0
2006-10-06 20:14:00,1.12537,1.12545,1.12537,1.1254,108899999.0
2006-10-06 20:15:00,1.12545,1.12547,1.12535,1.1254,393300001.0
2006-10-06 20:16:00,1.12538,1.12543,1.12527,1.12528,488899997.0
2006-10-06 20:17:00,1.12538,1.12547,1.12533,1.12545,181400000.0
2006-10-06 20:18:00,1.12546,1.12546,1.12536,1.1254,192400002.0
2006-10-06 20:19:00,1.12536,1.12539,1.12532,1.12536,53699999.0
2006-10-06 20:20:00,1.12531,1.12532,1.12522,1.12522,333799999.0
2006-10-06 20:21:00,1.1252,1.12524,1.12511,1.12513,238999998.0
2006-10-06 20:22:00,1.12519,1.12524,1.12508,1.12524,390099998.0
2006-10-06 20:23:00,1.12524,1.12531,1.12519,1.12528,438300002.0
2006-10-06 20:24:00,1.12527,1.12527,1.12515,1.12515,283500003.0
2006-10-06 20:25:00,1.12526,1.12526,1.12516,1.12523,84900000.0
2006-10-06 20:26:00,1.12522,1.12522,1.12511,1.12511,195900001.0
2006-10-06 20:27:00,1.12505,1.12515,1.12503,1.12503,203000000.0
2006-10-06 20:28:00,1.12507,1.12516,1.12498,1.12505,993300006.0
2006-10-06 20:29:00,1.12499,1.12504,1.12492,1.12496,448600003.0
2006-10-06 20:30:00,1.12477,1.12512,1.12468,1.12507,159800000.0
2006-10-06 20:31:00,1.1251,1.1251,1.12494,1.12498,480000002.0
2006-10-06 20:32:00,1.12498,1.12504,1.12495,1.12504,265500001.0
2006-10-06 20:33:00,1.12505,1.1252,1.12505,1.12508,241800003.0
2006-10-06 20:34:00,1.12501,1.12514,1.12501,1.12511,69100000.0
2006-10-06 20:35:00,1.12518,1.12518,1.12502,1.12509,138800002.0
2006-10-06 20:36:00,1.12512,1.12519,1.12507,1.12515,440800005.0
2006-10-06 20:37:00,1.12517,1.12533,1.12515,1.12527,210499999.0
2006-10-06 20:38:00,1.12522,1.12527,1.12513,1.12514,280300001.0
2006-10-06 20:39:00,1.12519,1.12525,1.1251,1.12525,442800004.0
2006-10-06 20:40:00,1.12521,1.12521,1.12505,1.1251,443400003.0
2006-10-06 20:41:00,1.12517,1.12527,1.12513,1.12527,310700000.0
2006-10-06 20:42:00,1.12528,1.12528,1.12511,1.12524,484799999.0
2006-10-06 20:43:00,1.12527,1.12532,1.12522,1.12528,214999999.0
2006-10-06 20:44:00,1.12527,1.12545,1.12522,1.12545,103400002.0
2006-10-06 20:45:00,1.12542,1.12542,1.12532,1.12533,80199999.0
2006-10-06 20:46:00,1.12538,1.12563,1.12538,1.1255,270600005.0
2006-10-06 20:47:00,1.12548,1.12566,1.12548,1.12565,223999998.0
2006-10-06 20:48:00,1.12572,1.12583,1.12571,1.12583,84500002.0
2006-10-06 20:49:00,1.12588,1.12607,1.12588,1.12607,320799998.0
2006-10-06 20:50:00,1.12607,1.12632,1.12607,1.12619,134299998.0
2006-10-06 20:51:00,1.12626,1.12635,1.12626,1.12633,124500002.0
2006-10-06 20:52:00,1.12637,1.12642,1.12637,1.12637,103700000.0
2006-10-06 20:53:00,1.12627,1.12637,1.12617,1.12617,268300000.0
2006-10-06 20:54:00,1.12622,1.12629,1.12615,1.12617,430700004.0
2006-10-06 20:55:00,1.12626,1.12639,1.12626,1.12632,224399999.0
2006-10-06 20:56:00,1.12632,1.12637,1.12628,1.12635,487699999.0
2006-10-06 20:57:00,1.1263,1.1264,1.12627,1.1264,275099999.0
2006-10-06 20:58:00,1.12643,1.12662,1.12636,1.1266,314300002.0
2006-10-06 20:59:00,1.12658,1.12683,1.12658,1.12683,188600001.0
2006-10-06 21:00:00,1.12678,1.12678,1.1265,1.12667,982900003.0
2006-10-06 21:01:00,1.12678,1.12684,1.12671,1.1268,539500000.0
2006-10-06 21:02:00,1.12668,1.12668,1.12634,1.12638,167299999.0
2006-10-06 21:03:00,1.12645,1.12645,1.1263,1.12635,523400002.0
2006-10-06 21:04:00,1.12636,1.12639,1.12625,1.12627,664799998.0
2006-10-06 21:05:00,1.12625,1.12633,1.12612,1.12616,899700001.0
2006-10-06 21:06:00,1.12617,1.12617,1.12608,1.12608,57400000.0
2006-10-06 21:07:00,1.12609,1.12619,1.126,1.12611,650100003.0
2006-10-06 21:08:00,1.126,1.12617,1.126,1.12617,133899998.0
2006-10-06 21:09:00,1.12608,1.12617,1.12607,1.12615,82300001.0
2006-10-06 21:10:00,1.12614,1.12614,1.12596,1.12607,353800001.0
2006-10-06 21:11:00,1.12607,1.12607,1.12595,1.12596,264300000.0
2006-10-06 21:12:00,1.12602,1.12612,1.12599,1.126,270499996.0
2006-10-06 21:13:00,1.12597,1.126,1.12592,1.12592,488599996.0
2006-10-06 21:14:00,1.12597,1.12597,1.12585,1.12594,291000001.0
2006-10-06 21:15:00,1.12593,1.12593,1.12587,1.12587,115600002.0
2006-10-06 21:16:00,1.12594,1.1261,1.12594,1.126,179699998.0
2006-10-06 21:17:00,1.12603,1.12603,1.12597,1.12597,42200000.0
2006-10-06 21:18:00,1.12597,1.12603,1.12589,1.12599,55900000.0
2006-10-06 21:19:00,1.12593,1.12597,1.12587,1.12587,171299999.0
2006-10-06 21:20:00,1.12584,1.12584,1.12578,1.12578,28000000.0
2006-10-06 21:21:00,1.12571,1.12571,1.12569,1.12569,25199999.0
2006-10-06 21:22:00,1.12564,1.1257,1.12558,1.1257,146400001.0
2006-10-06 21:23:00,1.12579,1.12591,1.12579,1.12591,21700000.0
2006-10-06 21:24:00,1.12588,1.12588,1.12586,1.12588,36300000.0
2006-10-06 21:25:00,1.1259,1.12593,1.1259,1.1259,59900000.0
2006-10-06 21:26:00,1.12589,1.12589,1.12582,1.12582,107800001.0
2006-10-06 21:27:00,1.12582,1.12587,1.12581,1.12582,89800001.0
2006-10-06 21:28:00,1.1258,1.12587,1.12575,1.1258,300499999.0
2006-10-06 21:29:00,1.1258,1.1258,1.12575,1.12575,137400000.0
2006-10-06 21:30:00,1.1258,1.1258,1.12575,1.1258,42600000.0
2006-10-06 21:31:00,1.1258,1.1258,1.1258,1.1258,70200000.0
2006-10-06 21:32:00,1.1258,1.1258,1.12573,1.1258,226800000.0
2006-10-06 21:33:00,1.12585,1.12585,1.12575,1.12575,193100003.0
2006-10-06 21:34:00,1.12578,1.12578,1.12572,1.12572,106799999.0
2006-10-06 21:35:00,1.12573,1.12577,1.12573,1.12573,115900000.0
2006-10-06 21:36:00,1.12569,1.12576,1.12569,1.12572,39100000.0
2006-10-06 21:37:00,1.12584,1.12584,1.12572,1.12577,36700001.0
2006-10-06 21:38:00,1.1258,1.12582,1.12573,1.12578,119199997.0
2006-10-06 21:39:00,1.12578,1.12578,1.1257,1.12578,436499999.0
2006-10-06 21:40:00,1.12578,1.12578,1.12565,1.12567,252899999.0
2006-10-06 21:41:00,1.12572,1.12577,1.1257,1.12572,127199999.0
2006-10-06 21:42:00,1.12567,1.1257,1.12565,1.1257,74200000.0
2006-10-06 21:43:00,1.12573,1.12581,1.12572,1.12572,80600000.0
2006-10-06 21:44:00,1.12578,1.12631,1.12575,1.12631,89299998.0
2006-10-06 21:45:00,1.12627,1.12627,1.12622,1.12622,202800003.0
2006-10-06 21:46:00,1.12622,1.12631,1.12619,1.12619,190899999.0
2006-10-06 21:47:00,1.12613,1.12619,1.12611,1.12611,239899999.0
2006-10-06 21:48:00,1.12613,1.12627,1.12613,1.12627,108100001.0
2006-10-06 21:49:00,1.12625,1.12635,1.12623,1.12628,42599999.0
2006-10-06 21:50:00,1.12625,1.1263,1.12625,1.1263,81200000.0
2006-10-06 21:51:00,1.12627,1.12627,1.12616,1.12621,69599999.0
2006-10-06 21:52:00,1.1262,1.12637,1.12616,1.12637,132700000.0
2006-10-06 21:53:00,1.12639,1.12639,1.12635,1.12639,206199999.0
2006-10-06 21:54:00,1.12633,1.1264,1.12628,1.12628,158400000.0
2006-10-06 21:55:00,1.1263,1.1263,1.12628,1.1263,120899999.0
2006-10-06 21:56:00,1.12633,1.12633,1.12633,1.12633,37700001.0
2006-10-06 21:57:00,1.12614,1.12614,1.12593,1.12608,152500000.0
2006-10-06 21:58:00,1.12594,1.126,1.12593,1.12593,32200000.0
2006-10-06 21:59:00,1.12578,1.12588,1.12577,1.12582,160700001.0
2006-10-06 22:00:00,1.12579,1.12585,1.12565,1.12572,172690000.0
2006-10-06 22:01:00,1.12574,1.12576,1.12567,1.12567,129899997.0
2006-10-06 22:02:00,1.12565,1.12574,1.1256,1.12562,309100000.0
2006-10-06 22:03:00,1.12555,1.12576,1.12555,1.12576,154599999.0
2006-10-06 22:04:00,1.12582,1.12582,1.12563,1.1257,190300005.0
2006-10-06 22:05:00,1.12574,1.12588,1.12574,1.12575,91000000.0
2006-10-06 22:06:00,1.12575,1.12585,1.12575,1.1258,203700001.0
2006-10-06 22:07:00,1.12582,1.12582,1.12564,1.12567,65900001.0
2006-10-06 22:08:00,1.12565,1.12573,1.12565,1.12573,193500001.0
2006-10-06 22:09:00,1.12565,1.12575,1.12565,1.12575,218000004.0
2006-10-06 22:10:00,1.12574,1.12574,1.12554,1.12554,91100001.0
2006-10-06 22:11:00,1.12551,1.12558,1.12551,1.12558,85799998.0
2006-10-06 22:12:00,1.1256,1.12565,1.1256,1.1256,74200000.0
2006-10-06 22:13:00,1.12557,1.1257,1.12555,1.12555,50000001.0
2006-10-06 22:14:00,1.12555,1.12555,1.12547,1.12552,116600002.0
2006-10-06 22:15:00,1.12559,1.12559,1.12545,1.12555,197400003.0
2006-10-06 22:16:00,1.12554,1.12554,1.12547,1.1255,103300001.0
2006-10-06 22:17:00,1.12531,1.12532,1.12504,1.12532,73600002.0
2006-10-06 22:18:00,1.12537,1.12541,1.12537,1.12538,64600000.0
2006-10-06 22:19:00,1.1253,1.12543,1.1253,1.12543,27300000.0
2006-10-06 22:20:00,1.12548,1.1255,1.12538,1.12538,50000000.0
2006-10-06 22:21:00,1.1254,1.12556,1.1254,1.12553,218899999.0
2006-10-06 22:22:00,1.12553,1.12553,1.12545,1.12545,69400002.0
2006-10-06 22:23:00,1.12551,1.12557,1.12551,1.12552,178300000.0
2006-10-06 22:24:00,1.12553,1.12572,1.12553,1.12572,117400001.0
2006-10-06 22:25:00,1.12572,1.12572,1.12555,1.12555,108900002.0
2006-10-06 22:26:00,1.12573,1.12573,1.12572,1.12572,69700001.0
2006-10-06 22:27:00,1.1258,1.1259,1.12556,1.12562,339199996.0
2006-10-06 22:28:00,1.12573,1.12577,1.12565,1.12565,41400000.0
2006-10-06 22:29:00,1.12557,1.12605,1.12545,1.12564,292400000.0
2006-10-06 22:30:00,1.12568,1.12589,1.12568,1.12589,57400001.0
2006-10-06 22:31:00,1.12603,1.12608,1.12597,1.12597,71799998.0
2006-10-06 22:32:00,1.12605,1.12605,1.12555,1.12593,106099999.0
2006-10-06 22:33:00,1.12599,1.12619,1.12599,1.12613,131800002.0
2006-10-06 22:34:00,1.12604,1.1263,1.12604,1.12619,317000002.0
2006-10-06 22:35:00,1.12623,1.12623,1.12604,1.1261,173699999.0
2006-10-06 22:36:00,1.1261,1.1261,1.12605,1.12605,74300001.0
2006-10-06 22:37:00,1.12608,1.12618,1.12608,1.1261,115900002.0
2006-10-06 22:38:00,1.1261,1.12618,1.126,1.12613,116400000.0
2006-10-06 22:39:00,1.12613,1.1262,1.12594,1.12598,210300000.0
2006-10-06 22:40:00,1.12609,1.12609,1.12587,1.12587,21500000.0
2006-10-06 22:41:00,1.12585,1.12585,1.1258,1.1258,60800001.0
2006-10-06 22:42:00,1.12585,1.12585,1.12585,1.12585,21700000.0
2006-10-06 22:43:00,1.12585,1.1259,1.12577,1.12583,309100001.0
2006-10-06 22:44:00,1.12577,1.12578,1.12565,1.12566,183899999.0
2006-10-06 22:45:00,1.12567,1.12577,1.12567,1.12574,53600000.0
2006-10-06 22:46:00,1.1258,1.12581,1.12576,1.12576,127599999.0
2006-10-06 22:47:00,1.12563,1.12568,1.12555,1.12561,96700002.0
2006-10-06 22:48:00,1.12538,1.12567,1.12538,1.12549,126100003.0
2006-10-06 22:49:00,1.12568,1.12576,1.12558,1.12565,66799998.0
2006-10-06 22:50:00,1.12552,1.12554,1.12536,1.12537,161900003.0
2006-10-06 22:51:00,1.12542,1.12542,1.12527,1.1254,142600000.0
2006-10-06 22:52:00,1.12513,1.12513,1.124,1.12455,161900004.0
2006-10-06 22:53:00,1.12488,1.12511,1.12479,1.125,109900000.0
2006-10-06 22:54:00,1.12521,1.12549,1.12516,1.12521,77299998.0
2006-10-06 22:55:00,1.12503,1.12512,1.12459,1.1246,213400002.0
2006-10-06 22:56:00,1.12478,1.12479,1.12476,1.12479,48600000.0
2006-10-06 22:57:00,1.12479,1.12481,1.1247,1.1247,187200001.0
2006-10-06 22:58:00,1.12487,1.12496,1.12473,1.12496,62500001.0
2006-10-06 22:59:00,1.12487,1.12487,1.12451,1.12463,84700002.0
2006-10-09 00:00:00,1.1253,1.1253,1.1253,1.1253,157599998.0
2006-10-09 00:03:00,1.1261,1.1261,1.1261,1.1261,157599998.0
2006-10-09 00:08:00,1.1259,1.126,1.1258,1.1258,157599998.0
2006-10-09 00:09:00,1.1259,1.126,1.1259,1.1259,157599998.0
2006-10-09 00:12:00,1.126,1.126,1.1259,1.1259,157599998.0
2006-10-09 00:15:00,1.126,1.126,1.126,1.126,157599998.0
2006-10-09 00:18:00,1.1259,1.1259,1.1259,1.1259,157599998.0
2006-10-09 00:22:00,1.126,1.126,1.126,1.126,157599998.0
2006-10-09 00:27:00,1.1263,1.1263,1.1263,1.1263,157599998.0
2006-10-09 00:29:00,1.1262,1.1262,1.1262,1.1262,157599998.0
2006-10-09 00:31:00,1.1264,1.1265,1.1264,1.1265,157599998.0
2006-10-09 00:36:00,1.1264,1.1264,1.1264,1.1264,157599998.0
2006-10-09 00:37:00,1.1265,1.1265,1.1265,1.1265,157599998.0
2006-10-09 00:41:00,1.1264,1.1264,1.1264,1.1264,157599998.0
2006-10-09 00:42:00,1.1265,1.1265,1.1264,1.1264,157599998.0
2006-10-09 00:46:00,1.1265,1.1265,1.1265,1.1265,157599998.0
2006-10-09 00:57:00,1.1264,1.1264,1.1264,1.1264,157599998.0
2006-10-09 01:01:00,1.1265,1.1265,1.1265,1.1265,157599998.0
2006-10-09 01:04:00,1.1264,1.1264,1.1264,1.1264,157599998.0
2006-10-09 01:09:00,1.1265,1.1265,1.1264,1.1264,157599998.0
2006-10-09 01:10:00,1.1265,1.1265,1.1265,1.1265,157599998.0
2006-10-09 01:11:00,1.1264,1.1264,1.1264,1.1264,157599998.0
2006-10-09 01:30:00,1.1263,1.1263,1.1263,1.1263,157599998.0
2006-10-09 01:41:00,1.1264,1.1264,1.1264,1.1264,157599998.0
2006-10-09 01:42:00,1.1265,1.1265,1.1265,1.1265,157599998.0
2006-10-09 01:46:00,1.1264,1.1264,1.1264,1.1264,157599998.0
2006-10-09 01:50:00,1.1265,1.1265,1.1265,1.1265,157599998.0
2006-10-09 01:51:00,1.1264,1.1264,1.1264,1.1264,157599998.0
2006-10-09 01:55:00,1.1263,1.1263,1.1263,1.1263,157599998.0
2006-10-09 02:00:00,1.12615,1.12622,1.12604,1.12604,157599998.0
2006-10-09 02:01:00,1.12608,1.12608,1.126,1.12606,28300000.0
2006-10-09 02:02:00,1.12617,1.12622,1.12585,1.12586,101000001.0
2006-10-09 02:03:00,1.12605,1.12606,1.12586,1.12595,75800001.0
2006-10-09 02:04:00,1.12588,1.12588,1.12584,1.12584,111200002.0
2006-10-09 02:05:00,1.12581,1.12593,1.12575,1.12584,123800002.0
2006-10-09 02:06:00,1.12575,1.12592,1.12563,1.12588,151899999.0
2006-10-09 02:07:00,1.1259,1.1259,1.12575,1.12581,94200001.0
2006-10-09 02:08:00,1.12566,1.12592,1.12559,1.12586,84499999.0
2006-10-09 02:09:00,1.12571,1.12596,1.12568,1.12583,143800001.0
2006-10-09 02:10:00,1.12586,1.12594,1.12582,1.12582,111400001.0
2006-10-09 02:11:00,1.12582,1.12589,1.12581,1.12589,105400002.0
2006-10-09 02:12:00,1.12581,1.12582,1.12581,1.12582,9600000.0
2006-10-09 02:13:00,1.12584,1.12591,1.12584,1.12591,48800000.0
2006-10-09 02:14:00,1.12586,1.12586,1.12584,1.12584,73000000.0
2006-10-09 02:15:00,1.12588,1.12588,1.12574,1.12581,55200000.0
2006-10-09 02:16:00,1.1258,1.1258,1.1258,1.1258,28900001.0
2006-10-09 02:17:00,1.12589,1.12589,1.12588,1.12588,13100000.0
2006-10-09 02:18:00,1.12581,1.12584,1.12581,1.12584,39800000.0
2006-10-09 02:19:00,1.12572,1.12582,1.1257,1.1258,190800002.0
2006-10-09 02:20:00,1.12575,1.12588,1.12575,1.12585,60300001.0
2006-10-09 02:21:00,1.12575,1.1258,1.12575,1.1258,43900000.0
2006-10-09 02:22:00,1.12581,1.12592,1.12577,1.12592,73000000.0
2006-10-09 02:23:00,1.12575,1.1259,1.12562,1.12575,78899998.0
2006-10-09 02:24:00,1.1258,1.12593,1.1256,1.1259,127000002.0
2006-10-09 02:25:00,1.12584,1.12585,1.1258,1.12585,9700000.0
2006-10-09 02:26:00,1.12584,1.12584,1.12581,1.12581,4000000.0
2006-10-09 02:27:00,1.12592,1.12592,1.12582,1.12582,75800000.0
2006-10-09 02:28:00,1.12582,1.12598,1.12582,1.12587,76400002.0
2006-10-09 02:29:00,1.12584,1.12591,1.1258,1.12582,98499999.0
2006-10-09 02:30:00,1.12584,1.12589,1.12582,1.12588,153399997.0
2006-10-09 02:31:00,1.1259,1.12596,1.12574,1.12591,62000000.0
2006-10-09 02:32:00,1.12595,1.12595,1.1259,1.1259,19900001.0
2006-10-09 02:33:00,1.12595,1.12595,1.1259,1.1259,34500000.0
2006-10-09 02:34:00,1.12588,1.1259,1.12585,1.1259,74700001.0
2006-10-09 02:35:00,1.12595,1.12595,1.12585,1.12585,31500000.0
2006-10-09 02:36:00,1.12587,1.12605,1.1257,1.12605,124500001.0
2006-10-09 02:37:00,1.12595,1.12595,1.12585,1.12585,24100001.0
2006-10-09 02:38:00,1.12575,1.1258,1.12575,1.1258,59300000.0
2006-10-09 02:39:00,1.12581,1.12592,1.12575,1.12592,62000000.0
2006-10-09 02:40:00,1.12558,1.12586,1.12556,1.12578,88500000.0
2006-10-09 02:41:00,1.12586,1.12586,1.12579,1.12579,54600002.0
2006-10-09 02:42:00,1.12578,1.12578,1.12575,1.12578,30900000.0
2006-10-09 02:43:00,1.12579,1.12591,1.12578,1.12589,143099999.0
2006-10-09 02:44:00,1.12581,1.12584,1.12581,1.12584,4800000.0
2006-10-09 02:45:00,1.12584,1.12584,1.12581,1.12581,48000001.0
2006-10-09 02:46:00,1.12592,1.12601,1.12587,1.12587,50300000.0
2006-10-09 02:47:00,1.12578,1.12578,1.12575,1.12575,30600000.0
2006-10-09 02:48:00,1.12583,1.12593,1.12581,1.12588,64200000.0
2006-10-09 02:49:00,1.12591,1.12591,1.12584,1.12584,52000000.0
2006-10-09 02:50:00,1.12585,1.12598,1.12585,1.12598,17800000.0
2006-10-09 02:51:00,1.12595,1.12605,1.12595,1.12595,10000000.0
2006-10-09 02:52:00,1.126,1.126,1.12595,1.12595,31300001.0
2006-10-09 02:53:00,1.12591,1.12604,1.12591,1.12596,39300000.0
2006-10-09 02:54:00,1.12593,1.12597,1.12593,1.12597,5600000.0
2006-10-09 02:55:00,1.12605,1.12605,1.12597,1.12597,41400002.0
2006-10-09 02:56:00,1.12598,1.12615,1.12583,1.1259,162199998.0
2006-10-09 02:57:00,1.12596,1.12596,1.12589,1.12589,12000000.0
2006-10-09 02:58:00,1.12601,1.12603,1.12582,1.12587,89700002.0
2006-10-09 02:59:00,1.12591,1.12591,1.12573,1.12576,105200002.0
2006-10-09 03:00:00,1.12585,1.126,1.1258,1.126,20800000.0
2006-10-09 03:01:00,1.12597,1.12597,1.12593,1.12593,21700000.0
2006-10-09 03:02:00,1.12593,1.12603,1.12584,1.12603,145700005.0
2006-10-09 03:03:00,1.12577,1.126,1.12577,1.12599,139700002.0
2006-10-09 03:04:00,1.12605,1.12605,1.12593,1.12593,83600000.0
2006-10-09 03:05:00,1.12595,1.12605,1.12595,1.12595,55800001.0
2006-10-09 03:06:00,1.12595,1.12611,1.12585,1.126,164299999.0
2006-10-09 03:07:00,1.12601,1.12611,1.12593,1.12593,79000000.0
2006-10-09 03:08:00,1.12602,1.12609,1.12601,1.12604,68600000.0
2006-10-09 03:09:00,1.1261,1.12615,1.12605,1.1261,94600001.0
2006-10-09 03:10:00,1.12608,1.12608,1.12608,1.12608,900000.0
2006-10-09 03:11:00,1.12602,1.12611,1.12587,1.12601,110300001.0
2006-10-09 03:12:00,1.12608,1.12611,1.12606,1.12606,78600000.0
2006-10-09 03:13:00,1.1261,1.1261,1.126,1.12603,11100000.0
2006-10-09 03:14:00,1.12618,1.12618,1.1259,1.12601,118799999.0
2006-10-09 03:15:00,1.12605,1.1261,1.12603,1.12603,29700000.0
2006-10-09 03:16:00,1.1261,1.12618,1.1261,1.12618,28700000.0
2006-10-09 03:17:00,1.12606,1.12616,1.12591,1.12606,186500000.0
2006-10-09 03:18:00,1.12613,1.12613,1.12597,1.12605,110900001.0
2006-10-09 03:19:00,1.12595,1.126,1.12595,1.126,64799999.0
2006-10-09 03:20:00,1.12605,1.12605,1.126,1.126,24699999.0
2006-10-09 03:21:00,1.12603,1.12605,1.12595,1.12605,73700001.0
2006-10-09 03:22:00,1.12598,1.12598,1.12586,1.12592,81100002.0
2006-10-09 03:23:00,1.12583,1.12596,1.12583,1.12595,84599999.0
2006-10-09 03:24:00,1.12583,1.12615,1.12583,1.12593,132000000.0
2006-10-09 03:25:00,1.126,1.12605,1.12595,1.12603,96499999.0
2006-10-09 03:26:00,1.12608,1.12608,1.12577,1.1258,42300000.0
2006-10-09 03:27:00,1.126,1.12603,1.12584,1.12594,110800002.0
2006-10-09 03:28:00,1.126,1.12609,1.12592,1.12606,103400001.0
2006-10-09 03:29:00,1.12603,1.12613,1.12584,1.12604,101899999.0
2006-10-09 03:30:00,1.12614,1.12614,1.12584,1.126,48600000.0
2006-10-09 03:31:00,1.12595,1.126,1.1259,1.126,72000000.0
2006-10-09 03:32:00,1.126,1.126,1.126,1.126,47000000.0
2006-10-09 03:33:00,1.12588,1.12596,1.12588,1.12596,25500000.0
2006-10-09 03:34:00,1.12592,1.12601,1.12592,1.12601,35500002.0
2006-10-09 03:35:00,1.12595,1.126,1.12595,1.126,41600000.0
2006-10-09 03:36:00,1.12591,1.12598,1.12591,1.12598,32600001.0
2006-10-09 03:37:00,1.12584,1.12597,1.12584,1.12597,4500000.0
2006-10-09 03:38:00,1.12601,1.12613,1.12595,1.12598,84400000.0
2006-10-09 03:39:00,1.126,1.12605,1.12598,1.126,113499999.0
2006-10-09 03:40:00,1.12595,1.12605,1.12595,1.126,67999999.0
2006-10-09 03:41:00,1.12598,1.12602,1.1259,1.12602,81200000.0
2006-10-09 03:42:00,1.12591,1.12594,1.12591,1.12594,34300000.0
2006-10-09 03:43:00,1.126,1.12601,1.12565,1.1258,88700002.0
2006-10-09 03:44:00,1.12586,1.12586,1.12577,1.12577,7200000.0
2006-10-09 03:45:00,1.12577,1.12593,1.12577,1.12584,58100000.0
2006-10-09 03:46:00,1.12599,1.12606,1.12595,1.12595,56000001.0
2006-10-09 03:47:00,1.12593,1.12593,1.12585,1.1259,86100001.0
2006-10-09 03:48:00,1.12582,1.1259,1.12577,1.12577,42300000.0
2006-10-09 03:49:00,1.12584,1.12594,1.12584,1.12585,79700001.0
2006-10-09 03:50:00,1.12578,1.12595,1.12571,1.12595,173300001.0
2006-10-09 03:51:00,1.12587,1.12594,1.12587,1.12591,56699998.0
2006-10-09 03:52:00,1.12595,1.12595,1.12595,1.12595,64000000.0
2006-10-09 03:53:00,1.12605,1.12605,1.12595,1.12605,83500001.0
2006-10-09 03:54:00,1.126,1.126,1.12595,1.126,55000000.0
2006-10-09 03:55:00,1.12587,1.12597,1.12574,1.12593,90300000.0
2006-10-09 03:56:00,1.1261,1.1261,1.12569,1.12582,162099999.0
2006-10-09 03:57:00,1.12596,1.12596,1.12591,1.12591,35500001.0
2006-10-09 03:58:00,1.1258,1.12595,1.1258,1.12595,48599999.0
2006-10-09 03:59:00,1.12591,1.12591,1.12589,1.12589,37200001.0
2006-10-09 04:00:00,1.12582,1.12593,1.12582,1.12593,46100000.0
2006-10-09 04:01:00,1.12584,1.12597,1.12573,1.12583,117300000.0
2006-10-09 04:02:00,1.12595,1.12595,1.12595,1.12595,26600000.0
2006-10-09 04:03:00,1.12582,1.12603,1.12575,1.12599,124100000.0
2006-10-09 04:04:00,1.12595,1.12595,1.12585,1.12585,2400000.0
2006-10-09 04:05:00,1.12602,1.12608,1.12589,1.12589,91200001.0
2006-10-09 04:06:00,1.1259,1.12595,1.12586,1.12592,78199999.0
2006-10-09 04:07:00,1.1259,1.1259,1.12583,1.12588,29000001.0
2006-10-09 04:08:00,1.12575,1.1258,1.12575,1.1258,16700000.0
2006-10-09 04:09:00,1.12582,1.12585,1.1258,1.12582,70600000.0
2006-10-09 04:10:00,1.12596,1.12613,1.12586,1.12602,234600000.0
2006-10-09 04:11:00,1.12575,1.1258,1.12575,1.1258,3600000.0
2006-10-09 04:12:00,1.12585,1.1259,1.12581,1.12589,97800001.0
2006-10-09 04:13:00,1.12601,1.12601,1.1259,1.12595,80200000.0
2006-10-09 04:14:00,1.1259,1.12595,1.12585,1.12585,57500000.0
2006-10-09 04:15:00,1.12585,1.12585,1.12585,1.12585,24700001.0
2006-10-09 04:16:00,1.12589,1.12596,1.12589,1.12596,4800000.0
2006-10-09 04:17:00,1.12576,1.12576,1.12543,1.12548,37700000.0
2006-10-09 04:18:00,1.12535,1.12547,1.12535,1.12547,36999999.0
2006-10-09 04:19:00,1.12552,1.12557,1.12524,1.12524,37000000.0
2006-10-09 04:20:00,1.12541,1.12541,1.12534,1.12534,15400000.0
2006-10-09 04:21:00,1.12525,1.12535,1.12515,1.12515,71600000.0
2006-10-09 04:22:00,1.12485,1.12519,1.12481,1.12511,140400000.0
2006-10-09 04:23:00,1.1251,1.1251,1.12505,1.12505,124499998.0
2006-10-09 04:24:00,1.12505,1.12515,1.12505,1.12505,44700000.0
2006-10-09 04:25:00,1.12509,1.12524,1.12487,1.12502,136399999.0
2006-10-09 04:26:00,1.12501,1.12501,1.12499,1.12499,35100000.0
2006-10-09 04:27:00,1.1251,1.12537,1.1251,1.12537,109700001.0
2006-10-09 04:28:00,1.12527,1.1254,1.12527,1.12536,42300000.0
2006-10-09 04:29:00,1.12538,1.12538,1.12523,1.12525,108199999.0
2006-10-09 04:30:00,1.12523,1.1254,1.1252,1.1254,104000001.0
2006-10-09 04:31:00,1.12545,1.12545,1.12535,1.1254,98300001.0
2006-10-09 04:32:00,1.12532,1.1254,1.12532,1.12533,63600001.0
2006-10-09 04:33:00,1.12528,1.12537,1.12526,1.12533,32800000.0
2006-10-09 04:34:00,1.12542,1.1255,1.12539,1.12542,114400003.0
2006-10-09 04:35:00,1.12546,1.12546,1.12546,1.12546,14400000.0
2006-10-09 04:36:00,1.12547,1.12555,1.12547,1.12555,66899998.0
2006-10-09 04:37:00,1.12554,1.12566,1.12554,1.12566,35100000.0
2006-10-09 04:38:00,1.12567,1.12569,1.1256,1.12568,130800002.0
2006-10-09 04:39:00,1.12576,1.12582,1.12576,1.12582,35300000.0
2006-10-09 04:40:00,1.12602,1.12602,1.12581,1.12595,147800003.0
2006-10-09 04:41:00,1.12587,1.12587,1.12575,1.12575,96600000.0
2006-10-09 04:42:00,1.12573,1.12573,1.12567,1.12567,41699998.0
2006-10-09 04:43:00,1.12561,1.12576,1.1256,1.12562,62000000.0
2006-10-09 04:44:00,1.12567,1.12573,1.12567,1.12573,5600000.0
2006-10-09 04:45:00,1.12592,1.12597,1.12573,1.1258,150900002.0
2006-10-09 04:46:00,1.1258,1.12582,1.12575,1.1258,113900002.0
2006-10-09 04:47:00,1.12551,1.12563,1.12549,1.12549,215299998.0
2006-10-09 04:48:00,1.12579,1.12586,1.12564,1.12575,78000000.0
2006-10-09 04:49:00,1.12552,1.12559,1.1255,1.12555,78100001.0
2006-10-09 04:50:00,1.12559,1.12569,1.12557,1.12563,99500001.0
2006-10-09 04:51:00,1.12579,1.12584,1.12572,1.12573,107600001.0
2006-10-09 04:52:00,1.12563,1.12572,1.12554,1.12572,61699999.0
2006-10-09 04:53:00,1.12577,1.12585,1.12575,1.1258,55800002.0
2006-10-09 04:54:00,1.12579,1.12579,1.1257,1.12572,97300003.0
2006-10-09 04:55:00,1.12565,1.12575,1.12565,1.12572,111000000.0
2006-10-09 04:56:00,1.12565,1.12569,1.12561,1.12562,93400003.0
2006-10-09 04:57:00,1.12567,1.12568,1.12561,1.12568,44400002.0
2006-10-09 04:58:00,1.1257,1.1257,1.1257,1.1257,10400000.0
2006-10-09 04:59:00,1.12564,1.12565,1.12557,1.12559,54199999.0
2006-10-09 05:00:00,1.12563,1.12563,1.12557,1.12557,17200000.0
2006-10-09 05:01:00,1.1257,1.1257,1.12565,1.1257,32800001.0
2006-10-09 05:02:00,1.1257,1.12577,1.12562,1.1257,64699999.0
2006-10-09 05:03:00,1.12568,1.12573,1.12559,1.12573,96700001.0
2006-10-09 05:04:00,1.1257,1.12584,1.12562,1.12573,159600000.0
2006-10-09 05:05:00,1.12574,1.12574,1.12554,1.12563,122000002.0
2006-10-09 05:06:00,1.12577,1.12586,1.12577,1.12585,42500002.0
2006-10-09 05:07:00,1.12605,1.12605,1.12583,1.1259,154000002.0
2006-10-09 05:08:00,1.12588,1.12596,1.12588,1.12592,26900000.0
2006-10-09 05:09:00,1.12588,1.12595,1.12585,1.12585,135399997.0
2006-10-09 05:10:00,1.12583,1.12587,1.12579,1.1258,111800000.0
2006-10-09 05:11:00,1.1259,1.12603,1.12588,1.12597,84900002.0
2006-10-09 05:12:00,1.126,1.126,1.12583,1.12583,73400001.0
2006-10-09 05:13:00,1.12573,1.12598,1.12564,1.12598,87099999.0
2006-10-09 05:14:00,1.12582,1.12582,1.12575,1.1258,24800000.0
2006-10-09 05:15:00,1.12575,1.1258,1.12573,1.12573,69700003.0
2006-10-09 05:16:00,1.12588,1.12589,1.12569,1.12577,98999999.0
2006-10-09 05:17:00,1.12578,1.12578,1.12566,1.12566,63700000.0
2006-10-09 05:18:00,1.12583,1.12583,1.12558,1.12567,58100001.0
2006-10-09 05:19:00,1.1257,1.1257,1.12562,1.12562,17500000.0
2006-10-09 05:20:00,1.1259,1.12607,1.12558,1.1258,131300003.0
2006-10-09 05:21:00,1.12573,1.12577,1.12573,1.12577,32100000.0
2006-10-09 05:22:00,1.12579,1.12593,1.1257,1.12588,132500002.0
2006-10-09 05:23:00,1.12576,1.12597,1.1257,1.12589,67700000.0
2006-10-09 05:24:00,1.12585,1.12585,1.12585,1.12585,8900000.0
2006-10-09 05:25:00,1.12582,1.12582,1.12572,1.12572,23899999.0
2006-10-09 05:26:00,1.12576,1.12579,1.12553,1.12576,72399999.0
2006-10-09 05:27:00,1.12571,1.12574,1.12571,1.12574,24700000.0
2006-10-09 05:28:00,1.1257,1.1257,1.1257,1.1257,38700000.0
2006-10-09 05:29:00,1.1257,1.1257,1.12565,1.12567,101700000.0
2006-10-09 05:30:00,1.12562,1.1257,1.12562,1.12565,149399998.0
2006-10-09 05:31:00,1.1257,1.12575,1.12562,1.1257,107699999.0
2006-10-09 05:32:00,1.12571,1.12571,1.12569,1.12569,6600000.0
2006-10-09 05:33:00,1.12567,1.12579,1.12543,1.12543,125600001.0
2006-10-09 05:34:00,1.12558,1.12566,1.12547,1.12547,70699999.0
2006-10-09 05:35:00,1.12557,1.12561,1.12557,1.12561,49000000.0
2006-10-09 05:36:00,1.1257,1.12575,1.1257,1.12575,57799998.0
2006-10-09 05:37:00,1.12561,1.12564,1.12561,1.12564,29599999.0
2006-10-09 05:38:00,1.12562,1.1257,1.12555,1.12557,103900001.0
2006-10-09 05:39:00,1.12545,1.12573,1.12541,1.12573,121699999.0
2006-10-09 05:40:00,1.1257,1.1258,1.12567,1.12572,88300000.0
2006-10-09 05:41:00,1.12573,1.12575,1.1257,1.12575,52000000.0
2006-10-09 05:42:00,1.12572,1.12572,1.12562,1.12562,27099999.0
2006-10-09 05:43:00,1.12556,1.12574,1.12556,1.12574,57500000.0
2006-10-09 05:44:00,1.12565,1.12575,1.12565,1.12568,40000000.0
2006-10-09 05:45:00,1.1256,1.12575,1.1256,1.12565,61700001.0
2006-10-09 05:46:00,1.12555,1.12572,1.12548,1.12563,58400000.0
2006-10-09 05:47:00,1.12569,1.12569,1.12558,1.12568,75000000.0
2006-10-09 05:48:00,1.12558,1.12568,1.1252,1.12553,109400000.0
2006-10-09 05:49:00,1.1257,1.12573,1.1257,1.12573,59400003.0
2006-10-09 05:50:00,1.1254,1.12571,1.1254,1.12558,74700001.0
2006-10-09 05:51:00,1.1256,1.12575,1.1256,1.12565,100500003.0
2006-10-09 05:52:00,1.12588,1.12588,1.12531,1.12549,151700002.0
2006-10-09 05:53:00,1.12568,1.12568,1.12559,1.12568,66400001.0
2006-10-09 05:54:00,1.12569,1.12569,1.12566,1.12566,14200000.0
2006-10-09 05:55:00,1.1257,1.12572,1.12565,1.12572,90000002.0
2006-10-09 05:56:00,1.12572,1.12581,1.1257,1.1257,131100003.0
2006-10-09 05:57:00,1.12562,1.1257,1.12561,1.1257,91999999.0
2006-10-09 05:58:00,1.1257,1.12575,1.12565,1.12565,137000000.0
2006-10-09 05:59:00,1.12561,1.12561,1.12559,1.12559,1400000.0
2006-10-09 06:00:00,1.12565,1.12568,1.12535,1.12556,166699998.0
2006-10-09 06:01:00,1.1256,1.12565,1.1255,1.1256,40300001.0
2006-10-09 06:02:00,1.12557,1.12566,1.12554,1.12562,116600001.0
2006-10-09 06:03:00,1.12565,1.12572,1.12565,1.1257,132700001.0
2006-10-09 06:04:00,1.12569,1.12576,1.12569,1.12574,60500000.0
2006-10-09 06:05:00,1.12585,1.12585,1.12572,1.12575,38099999.0
2006-10-09 06:06:00,1.1258,1.1258,1.12575,1.12575,68899999.0
2006-10-09 06:07:00,1.12582,1.12582,1.12565,1.12566,86300000.0
2006-10-09 06:08:00,1.12572,1.1258,1.12572,1.1258,85599997.0
2006-10-09 06:09:00,1.12577,1.12577,1.12566,1.12566,39000000.0
2006-10-09 06:10:00,1.12587,1.12587,1.1257,1.12582,105499999.0
2006-10-09 06:11:00,1.12575,1.12585,1.12575,1.12578,122300002.0
2006-10-09 06:12:00,1.12575,1.1258,1.1257,1.1257,71700000.0
2006-10-09 06:13:00,1.12558,1.12558,1.12557,1.12557,29500001.0
2006-10-09 06:14:00,1.12552,1.12558,1.12547,1.12558,82600002.0
2006-10-09 06:15:00,1.1256,1.12565,1.12552,1.12565,54800000.0
2006-10-09 06:16:00,1.1256,1.12565,1.12555,1.12563,114200000.0
2006-10-09 06:17:00,1.1256,1.12565,1.12555,1.1256,149600000.0
2006-10-09 06:18:00,1.12562,1.12567,1.12551,1.12558,149599999.0
2006-10-09 06:19:00,1.12562,1.12562,1.12548,1.12558,121100003.0
2006-10-09 06:20:00,1.12557,1.1256,1.12557,1.1256,45599999.0
2006-10-09 06:21:00,1.12555,1.1256,1.1255,1.1256,65400001.0
2006-10-09 06:22:00,1.1256,1.1256,1.12551,1.12555,43899999.0
2006-10-09 06:23:00,1.12545,1.12557,1.12545,1.12557,46200001.0
2006-10-09 06:24:00,1.1256,1.12562,1.12555,1.1256,40700000.0
2006-10-09 06:25:00,1.12557,1.12585,1.12546,1.12565,165899998.0
2006-10-09 06:26:00,1.12558,1.12567,1.12555,1.12555,9600000.0
2006-10-09 06:27:00,1.1256,1.1256,1.12555,1.12558,98100002.0
2006-10-09 06:28:00,1.12553,1.12561,1.12542,1.12542,102400000.0
2006-10-09 06:29:00,1.12547,1.12563,1.12547,1.12552,78000000.0
2006-10-09 06:30:00,1.1253,1.12557,1.12518,1.12518,96799999.0
2006-10-09 06:31:00,1.12542,1.12544,1.12538,1.12543,126000001.0
2006-10-09 06:32:00,1.12533,1.12556,1.12523,1.1253,110700000.0
2006-10-09 06:33:00,1.12553,1.12555,1.12542,1.12546,158000002.0
2006-10-09 06:34:00,1.12549,1.12559,1.12549,1.12559,63700001.0
2006-10-09 06:35:00,1.12555,1.12565,1.12555,1.12555,67000001.0
2006-10-09 06:36:00,1.12553,1.12553,1.12553,1.12553,19900000.0
2006-10-09 06:37:00,1.12558,1.12558,1.12547,1.12551,117100000.0
2006-10-09 06:38:00,1.12561,1.12561,1.12557,1.12559,83900002.0
2006-10-09 06:39:00,1.12557,1.1256,1.12555,1.1256,89200002.0
2006-10-09 06:40:00,1.12552,1.12564,1.12526,1.12564,125300002.0
2006-10-09 06:41:00,1.12555,1.12567,1.1253,1.12563,114899998.0
2006-10-09 06:42:00,1.12572,1.12574,1.12544,1.12557,86200000.0
2006-10-09 06:43:00,1.12529,1.12555,1.12529,1.12555,18400000.0
2006-10-09 06:44:00,1.12554,1.12564,1.12528,1.12528,90400001.0
2006-10-09 06:45:00,1.12534,1.12545,1.12528,1.12545,122500002.0
2006-10-09 06:46:00,1.12545,1.12563,1.12528,1.12563,120700003.0
2006-10-09 06:47:00,1.12545,1.12555,1.12545,1.1255,97099998.0
2006-10-09 06:48:00,1.1255,1.12553,1.12545,1.12553,73999999.0
2006-10-09 06:49:00,1.1255,1.12577,1.1255,1.1257,141300003.0
2006-10-09 06:50:00,1.12568,1.12583,1.12561,1.12583,57700001.0
2006-10-09 06:51:00,1.12587,1.1259,1.1256,1.1259,59100000.0
2006-10-09 06:52:00,1.12563,1.12588,1.12553,1.1256,34600000.0
2006-10-09 06:53:00,1.12578,1.12578,1.12578,1.12578,6100000.0
2006-10-09 06:54:00,1.1258,1.1258,1.1258,1.1258,53500000.0
2006-10-09 06:55:00,1.12585,1.12585,1.1258,1.1258,91500002.0
2006-10-09 06:56:00,1.1258,1.12585,1.1258,1.1258,94700000.0
2006-10-09 06:57:00,1.1258,1.1258,1.12575,1.12575,27300000.0
2006-10-09 06:58:00,1.12585,1.12595,1.12559,1.12595,132600000.0
2006-10-09 06:59:00,1.1257,1.12585,1.1257,1.1258,147099999.0
2006-10-09 07:00:00,1.12574,1.12578,1.12568,1.12568,96800000.0
2006-10-09 07:01:00,1.12579,1.12579,1.12573,1.12575,115700003.0
2006-10-09 07:02:00,1.1259,1.12595,1.12567,1.12584,74500001.0
2006-10-09 07:03:00,1.12589,1.12589,1.12582,1.12583,94799999.0
2006-10-09 07:04:00,1.12577,1.12588,1.12577,1.12583,81800000.0
2006-10-09 07:05:00,1.12576,1.12586,1.12576,1.12586,5600000.0
2006-10-09 07:06:00,1.12595,1.12595,1.12585,1.1259,55300002.0
2006-10-09 07:07:00,1.1259,1.12592,1.12585,1.12585,46999999.0
2006-10-09 07:08:00,1.12585,1.12585,1.12585,1.12585,11800000.0
2006-10-09 07:09:00,1.12586,1.12597,1.12584,1.12584,84200002.0
2006-10-09 07:10:00,1.1258,1.12582,1.1258,1.12582,8000000.0
2006-10-09 07:11:00,1.12577,1.12577,1.12573,1.12573,4800000.0
2006-10-09 07:12:00,1.12564,1.12579,1.12564,1.12574,58500001.0
2006-10-09 07:13:00,1.12563,1.12585,1.12562,1.12585,33700001.0
2006-10-09 07:14:00,1.12567,1.12583,1.12567,1.12583,63900000.0
2006-10-09 07:15:00,1.12592,1.12605,1.12592,1.12602,47300001.0
2006-10-09 07:16:00,1.1261,1.12615,1.126,1.12605,115100001.0
2006-10-09 07:17:00,1.12608,1.1261,1.12608,1.1261,13900000.0
2006-10-09 07:18:00,1.12606,1.12618,1.12606,1.12618,151199998.0
2006-10-09 07:19:00,1.12607,1.12608,1.12607,1.12608,10600000.0
2006-10-09 07:20:00,1.12619,1.12621,1.12575,1.12596,163600001.0
2006-10-09 07:21:00,1.12599,1.1261,1.12598,1.12608,117200000.0
2006-10-09 07:22:00,1.12618,1.12624,1.1259,1.12599,98400001.0
2006-10-09 07:23:00,1.12612,1.12621,1.12608,1.12621,83000002.0
2006-10-09 07:24:00,1.12605,1.12629,1.12603,1.12622,181300002.0
2006-10-09 07:25:00,1.1262,1.12625,1.12615,1.12615,102500000.0
2006-10-09 07:26:00,1.12612,1.12625,1.12596,1.12616,117199998.0
2006-10-09 07:27:00,1.1262,1.1262,1.12617,1.12617,45300002.0
2006-10-09 07:28:00,1.12615,1.12628,1.12615,1.1262,86900000.0
2006-10-09 07:29:00,1.12612,1.1262,1.12612,1.1262,72900002.0
2006-10-09 07:30:00,1.12611,1.12611,1.12609,1.12609,3200000.0
2006-10-09 07:31:00,1.12613,1.12624,1.12609,1.12612,100699999.0
2006-10-09 07:32:00,1.12619,1.12619,1.12616,1.12616,3200000.0
2006-10-09 07:33:00,1.12618,1.12618,1.1261,1.12618,59900000.0
2006-10-09 07:34:00,1.12615,1.12619,1.12611,1.12612,128900001.0
2006-10-09 07:35:00,1.12598,1.12598,1.12591,1.12591,15300000.0
2006-10-09 07:36:00,1.1259,1.12595,1.12582,1.12587,65600000.0
2006-10-09 07:37:00,1.1259,1.1259,1.1259,1.1259,2000000.0
2006-10-09 07:38:00,1.12593,1.12601,1.12581,1.126,67600000.0
2006-10-09 07:39:00,1.12585,1.1259,1.12585,1.12587,153700002.0
2006-10-09 07:40:00,1.12575,1.1258,1.12575,1.12578,77400001.0
2006-10-09 07:41:00,1.12571,1.12571,1.12569,1.12569,15900000.0
2006-10-09 07:42:00,1.12567,1.12581,1.12567,1.12581,102200000.0
2006-10-09 07:43:00,1.12581,1.12581,1.12569,1.12569,42200001.0
2006-10-09 07:44:00,1.12566,1.12566,1.12529,1.12543,100100000.0
2006-10-09 07:45:00,1.12553,1.12589,1.12535,1.12535,144900002.0
2006-10-09 07:46:00,1.12542,1.12546,1.12542,1.12546,10400000.0
2006-10-09 07:47:00,1.12545,1.1255,1.12545,1.1255,14300000.0
2006-10-09 07:48:00,1.1255,1.12555,1.1255,1.1255,121000003.0
2006-10-09 07:49:00,1.1255,1.12555,1.12545,1.1255,82000000.0
2006-10-09 07:50:00,1.12555,1.12555,1.12555,1.12555,14300000.0
2006-10-09 07:51:00,1.1255,1.12556,1.12543,1.12553,107399998.0
2006-10-09 07:52:00,1.12555,1.12555,1.12543,1.1255,60400001.0
2006-10-09 07:53:00,1.12553,1.12556,1.12547,1.12547,74199999.0
2006-10-09 07:54:00,1.12547,1.12551,1.12537,1.12537,141300000.0
2006-10-09 07:55:00,1.1254,1.12552,1.12535,1.12552,97900001.0
2006-10-09 07:56:00,1.12561,1.12561,1.12561,1.12561,30900001.0
2006-10-09 07:57:00,1.12556,1.12556,1.12552,1.12552,50300001.0
2006-10-09 07:58:00,1.12552,1.12565,1.12552,1.12565,48600000.0
2006-10-09 07:59:00,1.12564,1.12566,1.12555,1.12555,63899998.0
2006-10-09 08:00:00,1.12545,1.12562,1.12544,1.12562,113600001.0
2006-10-09 08:01:00,1.12557,1.12565,1.12521,1.1256,183100004.0
2006-10-09 08:02:00,1.12548,1.12563,1.1253,1.12555,142600001.0
2006-10-09 08:03:00,1.12557,1.12565,1.12555,1.12565,52199998.0
2006-10-09 08:04:00,1.12559,1.12582,1.12559,1.12582,88200000.0
2006-10-09 08:05:00,1.12577,1.12577,1.12569,1.12572,128899999.0
2006-10-09 08:06:00,1.12579,1.12591,1.12579,1.12591,65600000.0
2006-10-09 08:07:00,1.1259,1.12592,1.12585,1.1259,150699998.0
2006-10-09 08:08:00,1.12593,1.12593,1.1259,1.1259,23100000.0
2006-10-09 08:09:00,1.12598,1.12604,1.12593,1.12593,83500001.0
2006-10-09 08:10:00,1.12615,1.12616,1.12569,1.12577,126099999.0
2006-10-09 08:11:00,1.12601,1.12601,1.12589,1.12598,34600001.0
2006-10-09 08:12:00,1.12607,1.12607,1.12596,1.12599,101700000.0
2006-10-09 08:13:00,1.12595,1.12602,1.12587,1.12587,46000000.0
2006-10-09 08:14:00,1.12584,1.12592,1.12583,1.12583,43800001.0
2006-10-09 08:15:00,1.12583,1.1259,1.12579,1.12585,66600000.0
2006-10-09 08:16:00,1.1259,1.1259,1.12585,1.12585,9200000.0
2006-10-09 08:17:00,1.12587,1.12588,1.1258,1.12588,67200000.0
2006-10-09 08:18:00,1.12585,1.12585,1.12585,1.12585,4000000.0
2006-10-09 08:19:00,1.12595,1.12595,1.1259,1.12595,38500000.0
2006-10-09 08:20:00,1.12589,1.12589,1.12582,1.12582,153700004.0
2006-10-09 08:21:00,1.12588,1.1259,1.12581,1.1259,41400000.0
2006-10-09 08:22:00,1.12591,1.12598,1.12591,1.12598,5600000.0
2006-10-09 08:23:00,1.12598,1.12602,1.1259,1.12592,130199999.0
2006-10-09 08:24:00,1.12589,1.12599,1.12588,1.12599,66599999.0
2006-10-09 08:25:00,1.12598,1.12598,1.12585,1.12592,60699999.0
2006-10-09 08:26:00,1.12594,1.12603,1.12593,1.12603,23199999.0
2006-10-09 08:27:00,1.1259,1.12605,1.1259,1.12602,46200001.0
2006-10-09 08:28:00,1.126,1.126,1.126,1.126,800000.0
2006-10-09 08:29:00,1.12602,1.12604,1.12597,1.12597,18700000.0
2006-10-09 08:30:00,1.126,1.12605,1.12595,1.12595,40800000.0
2006-10-09 08:31:00,1.12595,1.12599,1.12592,1.12599,104600003.0
2006-10-09 08:32:00,1.12604,1.12604,1.12588,1.12595,76799999.0
2006-10-09 08:33:00,1.1259,1.12602,1.12586,1.12602,114399998.0
2006-10-09 08:34:00,1.12597,1.12605,1.12589,1.126,70700001.0
2006-10-09 08:35:00,1.1261,1.12613,1.12599,1.12605,97399998.0
2006-10-09 08:36:00,1.12605,1.1261,1.12576,1.12581,69600000.0
2006-10-09 08:37:00,1.12573,1.12577,1.12573,1.12577,54600000.0
2006-10-09 08:38:00,1.12575,1.12575,1.12559,1.12565,50700000.0
2006-10-09 08:39:00,1.12567,1.12581,1.12567,1.12578,55399999.0
2006-10-09 08:40:00,1.12573,1.12574,1.12573,1.12574,38300001.0
2006-10-09 08:41:00,1.12568,1.1257,1.12551,1.12551,64800001.0
2006-10-09 08:42:00,1.1257,1.12573,1.12522,1.12542,146400000.0
2006-10-09 08:43:00,1.12569,1.12569,1.12537,1.12537,43299999.0
2006-10-09 08:44:00,1.12549,1.12555,1.12545,1.12545,80900001.0
2006-10-09 08:45:00,1.12549,1.1255,1.12543,1.12543,108000001.0
2006-10-09 08:46:00,1.12543,1.12549,1.12543,1.12549,12500000.0
2006-10-09 08:47:00,1.12552,1.12561,1.12548,1.12548,111300005.0
2006-10-09 08:48:00,1.12565,1.1257,1.12565,1.1257,26900000.0
2006-10-09 08:49:00,1.12586,1.12589,1.12586,1.12589,12400000.0
2006-10-09 08:50:00,1.12575,1.12585,1.12575,1.12585,81200001.0
2006-10-09 08:51:00,1.1258,1.1258,1.1258,1.1258,28900000.0
2006-10-09 08:52:00,1.1258,1.12582,1.1258,1.12582,116400002.0
2006-10-09 08:53:00,1.12567,1.12567,1.12532,1.12538,48300000.0
2006-10-09 08:54:00,1.12526,1.12526,1.12512,1.12518,123900001.0
2006-10-09 08:55:00,1.12509,1.12514,1.125,1.12514,100300001.0
2006-10-09 08:56:00,1.12507,1.12507,1.12498,1.12498,80900000.0
2006-10-09 08:57:00,1.12492,1.12493,1.12474,1.12474,70700001.0
2006-10-09 08:58:00,1.12478,1.12483,1.12469,1.12479,85500000.0
2006-10-09 08:59:00,1.12478,1.12488,1.12478,1.12488,40400000.0
2006-10-09 09:00:00,1.12485,1.12489,1.12483,1.12483,48000000.0
2006-10-09 09:01:00,1.12486,1.12486,1.12468,1.12472,93900000.0
2006-10-09 09:02:00,1.12484,1.12499,1.12483,1.12483,64000000.0
2006-10-09 09:03:00,1.12495,1.12509,1.12495,1.12509,115200000.0
2006-10-09 09:04:00,1.12508,1.12508,1.12503,1.12503,25300000.0
2006-10-09 09:05:00,1.12507,1.12507,1.125,1.12503,87800002.0
2006-10-09 09:06:00,1.12491,1.12502,1.12491,1.12502,68000001.0
2006-10-09 09:07:00,1.12521,1.12524,1.12521,1.12524,2400000.0
2006-10-09 09:08:00,1.12539,1.12543,1.12534,1.12537,63800000.0
2006-10-09 09:09:00,1.12526,1.1253,1.12526,1.12529,50399999.0
2006-10-09 09:10:00,1.12516,1.12524,1.1251,1.12522,171399998.0
2006-10-09 09:11:00,1.12522,1.12534,1.12522,1.12524,134500002.0
2006-10-09 09:12:00,1.12525,1.12532,1.12525,1.12532,21700000.0
2006-10-09 09:13:00,1.12534,1.12534,1.12531,1.12531,30100000.0
2006-10-09 09:14:00,1.12549,1.12549,1.12546,1.12546,38800000.0
2006-10-09 09:15:00,1.12555,1.12557,1.12549,1.12549,75500002.0
2006-10-09 09:16:00,1.12542,1.12554,1.12542,1.12554,51000002.0
2006-10-09 09:17:00,1.12545,1.12553,1.1254,1.12544,116999999.0
2006-10-09 09:18:00,1.12542,1.12545,1.12542,1.12545,25499999.0
2006-10-09 09:19:00,1.12545,1.12555,1.12545,1.12545,135300001.0
2006-10-09 09:20:00,1.12551,1.12558,1.12544,1.12558,113299999.0
2006-10-09 09:21:00,1.12562,1.12562,1.12548,1.12548,20700000.0
2006-10-09 09:22:00,1.1255,1.1255,1.12547,1.12547,63000000.0
2006-10-09 09:23:00,1.12551,1.12554,1.12551,1.12554,34400000.0
2006-10-09 09:24:00,1.12557,1.12562,1.12551,1.12553,143400002.0
2006-10-09 09:25:00,1.1256,1.12563,1.1255,1.12552,147600000.0
2006-10-09 09:26:00,1.12553,1.12557,1.12553,1.12557,21600000.0
2006-10-09 09:27:00,1.12556,1.12557,1.12551,1.12551,67600002.0
2006-10-09 09:28:00,1.12557,1.12558,1.12553,1.12558,19200000.0
2006-10-09 09:29:00,1.12556,1.12558,1.12555,1.12558,62099998.0
2006-10-09 09:30:00,1.12555,1.12571,1.12549,1.12562,78900000.0
2006-10-09 09:31:00,1.12561,1.12561,1.12551,1.12558,88900001.0
2006-10-09 09:32:00,1.12553,1.12558,1.12552,1.12558,50300001.0
2006-10-09 09:33:00,1.1256,1.1256,1.1256,1.1256,78400002.0
2006-10-09 09:34:00,1.12556,1.12556,1.12549,1.12549,8900000.0
2006-10-09 09:35:00,1.12554,1.12562,1.12552,1.12552,96000002.0
2006-10-09 09:36:00,1.12548,1.1255,1.12541,1.1255,15600000.0
2006-10-09 09:37:00,1.12545,1.12554,1.12545,1.12545,180500001.0
2006-10-09 09:38:00,1.12549,1.12551,1.12539,1.12545,123500002.0
2006-10-09 09:39:00,1.12551,1.12568,1.12551,1.12556,87699999.0
2006-10-09 09:40:00,1.1255,1.12555,1.1255,1.12555,6400000.0
2006-10-09 09:41:00,1.12539,1.12544,1.12529,1.12529,195400003.0
2006-10-09 09:42:00,1.12539,1.12544,1.12505,1.12505,158700004.0
2006-10-09 09:43:00,1.125,1.12507,1.125,1.125,45700000.0
2006-10-09 09:44:00,1.12492,1.12507,1.12492,1.125,66000000.0
2006-10-09 09:45:00,1.1249,1.1249,1.12487,1.12489,50200000.0
2006-10-09 09:46:00,1.12485,1.12485,1.12473,1.12478,65299999.0
2006-10-09 09:47:00,1.12473,1.12488,1.12473,1.12488,78500001.0
2006-10-09 09:48:00,1.12489,1.1249,1.12483,1.12484,63100001.0
2006-10-09 09:49:00,1.12486,1.12486,1.12474,1.12483,41200000.0
2006-10-09 09:50:00,1.12453,1.12477,1.12442,1.12442,104399999.0
2006-10-09 09:51:00,1.12492,1.12492,1.12485,1.12489,37200000.0
2006-10-09 09:52:00,1.12472,1.12477,1.1247,1.1247,63400000.0
2006-10-09 09:53:00,1.1248,1.1248,1.1247,1.1248,69299999.0
2006-10-09 09:54:00,1.1248,1.12485,1.12479,1.12485,41100000.0
2006-10-09 09:55:00,1.12498,1.12507,1.12498,1.12507,90600000.0
2006-10-09 09:56:00,1.12496,1.12496,1.12484,1.12489,68799999.0
2006-10-09 09:57:00,1.1249,1.12499,1.12481,1.12493,131100001.0
2006-10-09 09:58:00,1.12487,1.12495,1.12483,1.12495,79999999.0
2006-10-09 09:59:00,1.12498,1.125,1.12496,1.125,57600001.0
2006-10-09 10:00:00,1.12494,1.12499,1.12493,1.12499,63300000.0
2006-10-09 10:01:00,1.12495,1.12496,1.12487,1.12489,14700000.0
2006-10-09 10:02:00,1.12491,1.12496,1.12482,1.12482,143700000.0
2006-10-09 10:03:00,1.12485,1.12485,1.12475,1.12475,41799999.0
2006-10-09 10:04:00,1.12491,1.12494,1.12478,1.12478,59000000.0
2006-10-09 10:05:00,1.12477,1.12477,1.1247,1.1247,8800000.0
2006-10-09 10:06:00,1.12481,1.12486,1.12473,1.12482,52100001.0
2006-10-09 10:07:00,1.12469,1.12484,1.12469,1.12475,104200001.0
2006-10-09 10:08:00,1.12482,1.12482,1.12482,1.12482,13500000.0
2006-10-09 10:09:00,1.12476,1.12485,1.12472,1.12485,78899998.0
2006-10-09 10:10:00,1.12485,1.1249,1.12485,1.12488,92000000.0
2006-10-09 10:11:00,1.12492,1.12492,1.1249,1.1249,20700001.0
2006-10-09 10:12:00,1.12483,1.12496,1.12483,1.12493,120899999.0
2006-10-09 10:13:00,1.12481,1.12485,1.12479,1.12482,65499999.0
2006-10-09 10:14:00,1.12476,1.1248,1.12472,1.1248,81200000.0
2006-10-09 10:15:00,1.12483,1.12483,1.12462,1.12473,175699999.0
2006-10-09 10:16:00,1.12472,1.12475,1.1246,1.1246,134999999.0
2006-10-09 10:17:00,1.12473,1.12481,1.12472,1.12475,155300000.0
2006-10-09 10:18:00,1.12478,1.1248,1.12465,1.12465,96600000.0
2006-10-09 10:19:00,1.12474,1.12478,1.12472,1.12473,35900000.0
2006-10-09 10:20:00,1.12477,1.12485,1.1247,1.12485,102400000.0
2006-10-09 10:21:00,1.12472,1.12482,1.12455,1.12472,157400000.0
2006-10-09 10:22:00,1.12465,1.12475,1.12465,1.1247,107500000.0
2006-10-09 10:23:00,1.12474,1.12477,1.12473,1.12473,68500002.0
2006-10-09 10:24:00,1.12481,1.12481,1.12452,1.1246,117600000.0
2006-10-09 10:25:00,1.12457,1.12457,1.12439,1.12454,63500000.0
2006-10-09 10:26:00,1.12462,1.12463,1.12459,1.12463,45200000.0
2006-10-09 10:27:00,1.12462,1.12462,1.1246,1.1246,10400000.0
2006-10-09 10:28:00,1.12455,1.12464,1.1245,1.12459,117000004.0
2006-10-09 10:29:00,1.12451,1.12461,1.12448,1.12456,111099999.0
2006-10-09 10:30:00,1.12463,1.12478,1.12463,1.12473,61400000.0
2006-10-09 10:31:00,1.12481,1.12483,1.12474,1.12474,57600000.0
2006-10-09 10:32:00,1.12479,1.12484,1.1247,1.1248,78800000.0
2006-10-09 10:33:00,1.12461,1.12461,1.12449,1.12449,32089999.0
2006-10-09 10:34:00,1.1246,1.1247,1.12459,1.12461,131899998.0
2006-10-09 10:35:00,1.12452,1.12461,1.12452,1.1246,119999999.0
2006-10-09 10:36:00,1.12465,1.12465,1.12452,1.1246,159500000.0
2006-10-09 10:37:00,1.12455,1.12459,1.12453,1.12458,46600000.0
2006-10-09 10:38:00,1.12458,1.12469,1.12452,1.12452,198600000.0
2006-10-09 10:39:00,1.12457,1.12458,1.12447,1.12447,113300004.0
2006-10-09 10:40:00,1.12438,1.12449,1.12438,1.12449,34300000.0
2006-10-09 10:41:00,1.12451,1.12456,1.12445,1.12445,77700003.0
2006-10-09 10:42:00,1.1245,1.12455,1.12447,1.12455,18300000.0
2006-10-09 10:43:00,1.12458,1.12461,1.12454,1.12461,52399998.0
2006-10-09 10:44:00,1.12452,1.1246,1.12449,1.1246,83300000.0
2006-10-09 10:45:00,1.12465,1.12465,1.12458,1.1246,23000000.0
2006-10-09 10:46:00,1.12458,1.12462,1.12448,1.12451,152900000.0
2006-10-09 10:47:00,1.12447,1.12458,1.12447,1.12458,88799997.0
2006-10-09 10:48:00,1.1246,1.12468,1.12456,1.12467,105999999.0
2006-10-09 10:49:00,1.1247,1.12473,1.12455,1.12473,113800000.0
2006-10-09 10:50:00,1.12471,1.12473,1.12458,1.12473,156000000.0
2006-10-09 10:51:00,1.12472,1.12475,1.12465,1.12475,198399996.0
2006-10-09 10:52:00,1.12468,1.1247,1.12462,1.12462,45000000.0
2006-10-09 10:53:00,1.1247,1.1247,1.12465,1.12465,27900000.0
2006-10-09 10:54:00,1.12466,1.12467,1.12453,1.12465,100699998.0
2006-10-09 10:55:00,1.12462,1.12465,1.12455,1.12455,76700000.0
2006-10-09 10:56:00,1.1247,1.12489,1.1247,1.1248,35500000.0
2006-10-09 10:57:00,1.12475,1.12488,1.12473,1.12473,75200000.0
2006-10-09 10:58:00,1.12481,1.12487,1.12474,1.12487,42900001.0
2006-10-09 10:59:00,1.12488,1.12491,1.12482,1.12488,160099998.0
2006-10-09 11:00:00,1.12484,1.12492,1.12481,1.12481,100200000.0
2006-10-09 11:01:00,1.12467,1.12476,1.1245,1.12474,174500000.0
2006-10-09 11:02:00,1.12483,1.12487,1.12475,1.12475,47100000.0
2006-10-09 11:03:00,1.1247,1.12477,1.12462,1.12477,65299999.0
2006-10-09 11:04:00,1.12475,1.12475,1.1246,1.12465,88100002.0
2006-10-09 11:05:00,1.1247,1.12481,1.1247,1.12473,75100000.0
2006-10-09 11:06:00,1.12474,1.12484,1.12474,1.12475,117300000.0
2006-10-09 11:07:00,1.12478,1.1248,1.12461,1.1247,104500003.0
2006-10-09 11:08:00,1.1248,1.12483,1.12475,1.1248,150199999.0
2006-10-09 11:09:00,1.12468,1.12486,1.12462,1.12479,78100001.0
2006-10-09 11:10:00,1.12476,1.12477,1.12467,1.12477,65600001.0
2006-10-09 11:11:00,1.12478,1.12489,1.12457,1.12489,198400003.0
2006-10-09 11:12:00,1.12481,1.12489,1.12473,1.12477,127100001.0
2006-10-09 11:13:00,1.1247,1.12475,1.1247,1.12475,26500000.0
2006-10-09 11:14:00,1.12473,1.12486,1.12473,1.1248,62600000.0
2006-10-09 11:15:00,1.12484,1.12499,1.12481,1.1249,179200004.0
2006-10-09 11:16:00,1.1249,1.12493,1.12485,1.12485,116000000.0
2006-10-09 11:17:00,1.12484,1.12486,1.12481,1.12481,113900000.0
2006-10-09 11:18:00,1.12477,1.12485,1.12477,1.12477,112999999.0
2006-10-09 11:19:00,1.12478,1.12478,1.12455,1.12462,71100000.0
2006-10-09 11:20:00,1.12469,1.12473,1.12447,1.12447,124800001.0
2006-10-09 11:21:00,1.1246,1.12472,1.1246,1.12465,81400001.0
2006-10-09 11:22:00,1.12474,1.12476,1.12474,1.12476,3400000.0
2006-10-09 11:23:00,1.12475,1.12478,1.12472,1.12477,38400000.0
2006-10-09 11:24:00,1.12465,1.12473,1.12465,1.1247,5600000.0
2006-10-09 11:25:00,1.12475,1.12482,1.12464,1.12467,138500001.0
2006-10-09 11:26:00,1.12468,1.12477,1.12468,1.12477,81500001.0
2006-10-09 11:27:00,1.1247,1.12473,1.12462,1.1247,141200003.0
2006-10-09 11:28:00,1.12472,1.12487,1.12472,1.12487,114100000.0
2006-10-09 11:29:00,1.12481,1.12484,1.12473,1.12473,95500002.0
2006-10-09 11:30:00,1.1248,1.12482,1.12475,1.1248,84600000.0
2006-10-09 11:31:00,1.12479,1.12485,1.12476,1.12485,8300000.0
2006-10-09 11:32:00,1.12483,1.12492,1.12478,1.12481,193800000.0
2006-10-09 11:33:00,1.12475,1.12485,1.12475,1.12485,24400000.0
2006-10-09 11:34:00,1.1248,1.12497,1.12477,1.12482,116500003.0
2006-10-09 11:35:00,1.12481,1.1249,1.12481,1.12484,128499999.0
2006-10-09 11:36:00,1.12484,1.12488,1.12461,1.12461,72600000.0
2006-10-09 11:37:00,1.12456,1.1246,1.12453,1.12454,86000002.0
2006-10-09 11:38:00,1.12452,1.12452,1.12443,1.12452,156000003.0
2006-10-09 11:39:00,1.12445,1.12448,1.1243,1.12436,126599999.0
2006-10-09 11:40:00,1.1243,1.12435,1.12423,1.1243,139899999.0
2006-10-09 11:41:00,1.12373,1.12431,1.12363,1.12428,106800000.0
2006-10-09 11:42:00,1.1243,1.12435,1.12425,1.12425,131199999.0
2006-10-09 11:43:00,1.12429,1.1243,1.12419,1.1243,95699999.0
2006-10-09 11:44:00,1.12375,1.12429,1.12375,1.12419,155900001.0
2006-10-09 11:45:00,1.12435,1.12435,1.1243,1.1243,19900000.0
2006-10-09 11:46:00,1.12435,1.12435,1.12425,1.12435,115500002.0
2006-10-09 11:47:00,1.1243,1.1243,1.1243,1.1243,16700000.0
2006-10-09 11:48:00,1.12424,1.12429,1.12424,1.12425,49100002.0
2006-10-09 11:49:00,1.12435,1.12442,1.12433,1.12433,76600001.0
2006-10-09 11:50:00,1.1243,1.12435,1.12425,1.1243,118800002.0
2006-10-09 11:51:00,1.1243,1.12435,1.12423,1.12423,86000000.0
2006-10-09 11:52:00,1.1243,1.1244,1.12429,1.1243,139100000.0
2006-10-09 11:53:00,1.12427,1.12439,1.12426,1.12426,36500000.0
2006-10-09 11:54:00,1.12435,1.12435,1.12425,1.12428,57600000.0
2006-10-09 11:55:00,1.12438,1.12439,1.12429,1.12439,53200000.0
2006-10-09 11:56:00,1.12438,1.12438,1.12428,1.12438,120499997.0
2006-10-09 11:57:00,1.1244,1.12445,1.12435,1.12435,57399999.0
2006-10-09 11:58:00,1.12435,1.12443,1.12435,1.12435,158199999.0
2006-10-09 11:59:00,1.12438,1.12441,1.12434,1.12435,81699999.0
2006-10-09 12:00:00,1.12442,1.12442,1.12433,1.1244,37900000.0
2006-10-09 12:01:00,1.12437,1.12437,1.12424,1.12425,76000001.0
2006-10-09 12:02:00,1.12428,1.1244,1.12428,1.12437,92100000.0
2006-10-09 12:03:00,1.12424,1.12436,1.1242,1.12427,64900001.0
2006-10-09 12:04:00,1.12436,1.12437,1.1243,1.12432,55200000.0
2006-10-09 12:05:00,1.12428,1.12429,1.1242,1.1242,98099999.0
2006-10-09 12:06:00,1.12432,1.12435,1.12425,1.12425,141100001.0
2006-10-09 12:07:00,1.1243,1.1243,1.12425,1.12425,13600000.0
2006-10-09 12:08:00,1.12441,1.12444,1.12437,1.1244,99300002.0
2006-10-09 12:09:00,1.12446,1.12446,1.12434,1.12439,140600003.0
2006-10-09 12:10:00,1.12437,1.12442,1.12432,1.12433,100900000.0
2006-10-09 12:11:00,1.12435,1.12445,1.12435,1.12442,117100003.0
2006-10-09 12:12:00,1.12413,1.12425,1.12397,1.12425,123000001.0
2006-10-09 12:13:00,1.12436,1.12448,1.12436,1.12447,113300000.0
2006-10-09 12:14:00,1.12448,1.12448,1.12437,1.12437,10500000.0
2006-10-09 12:15:00,1.12446,1.12453,1.1244,1.12448,86100001.0
2006-10-09 12:16:00,1.12443,1.12451,1.12435,1.12435,84399999.0
2006-10-09 12:17:00,1.12435,1.12435,1.12425,1.12427,126400004.0
2006-10-09 12:18:00,1.12427,1.12427,1.12411,1.12411,62200000.0
2006-10-09 12:19:00,1.12415,1.12425,1.12414,1.12414,53200000.0
2006-10-09 12:20:00,1.1241,1.12415,1.12405,1.12405,121999998.0
2006-10-09 12:21:00,1.12406,1.12417,1.12402,1.12406,207199999.0
2006-10-09 12:22:00,1.12408,1.12412,1.12402,1.12412,43900000.0
2006-10-09 12:23:00,1.12411,1.12411,1.12393,1.12398,36899999.0
2006-10-09 12:24:00,1.12392,1.12408,1.12392,1.12408,111699999.0
2006-10-09 12:25:00,1.12404,1.1241,1.124,1.12402,72900001.0
2006-10-09 12:26:00,1.124,1.12405,1.12398,1.12398,99599999.0
2006-10-09 12:27:00,1.12396,1.12399,1.12381,1.12389,80600000.0
2006-10-09 12:28:00,1.12379,1.12388,1.12376,1.12381,126199999.0
2006-10-09 12:29:00,1.12365,1.12365,1.1234,1.1234,105200000.0
2006-10-09 12:30:00,1.12342,1.12353,1.12335,1.12343,126399999.0
2006-10-09 12:31:00,1.12333,1.12337,1.12317,1.1232,69400002.0
2006-10-09 12:32:00,1.12308,1.12317,1.123,1.123,109199999.0
2006-10-09 12:33:00,1.12302,1.12316,1.12302,1.12313,38600000.0
2006-10-09 12:34:00,1.12317,1.12329,1.12307,1.12307,92400000.0
2006-10-09 12:35:00,1.12323,1.12342,1.12323,1.12332,39099999.0
2006-10-09 12:36:00,1.12325,1.12325,1.12322,1.12322,43000000.0
2006-10-09 12:37:00,1.12325,1.12331,1.12321,1.12328,100800000.0
2006-10-09 12:38:00,1.12336,1.12336,1.12336,1.12336,35899999.0
2006-10-09 12:39:00,1.12349,1.12352,1.12336,1.12336,41700000.0
2006-10-09 12:40:00,1.12333,1.12333,1.12316,1.12324,109999999.0
2006-10-09 12:41:00,1.12322,1.12329,1.12322,1.12329,85900001.0
2006-10-09 12:42:00,1.1233,1.12332,1.12324,1.1233,131999999.0
2006-10-09 12:43:00,1.12327,1.12337,1.12327,1.12333,38400000.0
2006-10-09 12:44:00,1.12327,1.12335,1.12325,1.1233,147100002.0
2006-10-09 12:45:00,1.1233,1.12335,1.1232,1.1233,62100000.0
2006-10-09 12:46:00,1.12335,1.12335,1.1233,1.1233,19900000.0
2006-10-09 12:47:00,1.1234,1.1236,1.1234,1.12352,69299999.0
2006-10-09 12:48:00,1.12355,1.12355,1.1234,1.1235,48100000.0
2006-10-09 12:49:00,1.12366,1.12366,1.12356,1.12356,56500001.0
2006-10-09 12:50:00,1.12355,1.12367,1.12355,1.12365,58500001.0
2006-10-09 12:51:00,1.12356,1.12356,1.12347,1.12352,126599998.0
2006-10-09 12:52:00,1.12357,1.12357,1.12352,1.12357,44000000.0
2006-10-09 12:53:00,1.12359,1.12367,1.12359,1.12367,26599999.0
2006-10-09 12:54:00,1.12353,1.12372,1.12353,1.12372,80499999.0
2006-10-09 12:55:00,1.12365,1.1237,1.12365,1.12365,44700000.0
2006-10-09 12:56:00,1.1237,1.12375,1.12365,1.1237,47600000.0
2006-10-09 12:57:00,1.12366,1.12366,1.12348,1.12355,143400002.0
2006-10-09 12:58:00,1.1236,1.1236,1.12339,1.12339,86200000.0
2006-10-09 12:59:00,1.12348,1.12358,1.12345,1.12358,86799999.0
2006-10-09 13:00:00,1.12352,1.12362,1.1235,1.12354,131699998.0
2006-10-09 13:01:00,1.12356,1.12356,1.12326,1.12336,113100001.0
2006-10-09 13:02:00,1.12327,1.12328,1.12321,1.12321,71099999.0
2006-10-09 13:03:00,1.1232,1.1232,1.12314,1.12314,43100002.0
2006-10-09 13:04:00,1.1231,1.1232,1.1231,1.12315,128600001.0
2006-10-09 13:05:00,1.1232,1.12328,1.1232,1.12321,47899999.0
2006-10-09 13:06:00,1.12316,1.12316,1.12306,1.12309,60900000.0
2006-10-09 13:07:00,1.1231,1.1231,1.12298,1.12305,81000003.0
2006-10-09 13:08:00,1.12297,1.12297,1.12278,1.12288,153600002.0
2006-10-09 13:09:00,1.12286,1.12286,1.1228,1.12286,21600000.0
2006-10-09 13:10:00,1.12275,1.1228,1.12267,1.1228,94199999.0
2006-10-09 13:11:00,1.1229,1.1229,1.12286,1.12289,50500001.0
2006-10-09 13:12:00,1.12286,1.12286,1.12281,1.12281,38600000.0
2006-10-09 13:13:00,1.12284,1.1229,1.12281,1.12281,65900000.0
2006-10-09 13:14:00,1.12288,1.12295,1.12281,1.12295,84299997.0
2006-10-09 13:15:00,1.12295,1.12305,1.12295,1.12305,25500000.0
2006-10-09 13:16:00,1.12297,1.12309,1.12294,1.12303,38000000.0
2006-10-09 13:17:00,1.12304,1.12315,1.12304,1.12315,134200000.0
2006-10-09 13:18:00,1.12321,1.12321,1.12316,1.12316,16000000.0
2006-10-09 13:19:00,1.12308,1.12308,1.12302,1.12302,20700000.0
2006-10-09 13:20:00,1.12298,1.12305,1.12295,1.123,69300000.0
2006-10-09 13:21:00,1.123,1.123,1.123,1.123,900000.0
2006-10-09 13:22:00,1.12291,1.12302,1.12291,1.123,23400000.0
2006-10-09 13:23:00,1.12302,1.12307,1.12302,1.12305,15200000.0
2006-10-09 13:24:00,1.12304,1.12313,1.12298,1.12313,89599998.0
2006-10-09 13:25:00,1.12308,1.12308,1.12298,1.123,47700000.0
2006-10-09 13:26:00,1.12295,1.123,1.12295,1.12295,51000001.0
2006-10-09 13:27:00,1.123,1.12307,1.12293,1.12307,130300001.0
2006-10-09 13:28:00,1.12306,1.12306,1.12294,1.12295,43800000.0
2006-10-09 13:29:00,1.123,1.12305,1.12295,1.12295,114900001.0
2006-10-09 13:30:00,1.123,1.12305,1.12295,1.123,96300000.0
2006-10-09 13:31:00,1.12295,1.12307,1.12295,1.12295,75000002.0
2006-10-09 13:32:00,1.12293,1.123,1.12293,1.12298,120700002.0
2006-10-09 13:33:00,1.12278,1.12315,1.12262,1.12304,55700000.0
2006-10-09 13:34:00,1.12296,1.12296,1.12279,1.12295,112800000.0
2006-10-09 13:35:00,1.1229,1.12295,1.12283,1.12295,186500002.0
2006-10-09 13:36:00,1.12284,1.12284,1.12264,1.12271,143900001.0
2006-10-09 13:37:00,1.12277,1.1228,1.12277,1.1228,21699999.0
2006-10-09 13:38:00,1.12277,1.12283,1.12277,1.1228,133199996.0
2006-10-09 13:39:00,1.12276,1.12276,1.12274,1.12274,30400001.0
2006-10-09 13:40:00,1.12268,1.1227,1.12265,1.1227,148999999.0
2006-10-09 13:41:00,1.12263,1.12279,1.12263,1.12267,102200001.0
2006-10-09 13:42:00,1.12272,1.12272,1.12251,1.12262,125100000.0
2006-10-09 13:43:00,1.1227,1.1227,1.1224,1.1224,84700000.0
2006-10-09 13:44:00,1.12242,1.12249,1.12242,1.12242,77100000.0
2006-10-09 13:45:00,1.12241,1.12253,1.12239,1.12253,53500000.0
2006-10-09 13:46:00,1.12254,1.12265,1.12245,1.12251,91600000.0
2006-10-09 13:47:00,1.12243,1.12243,1.12235,1.12239,82200000.0
2006-10-09 13:48:00,1.12241,1.12246,1.12239,1.12245,135600001.0
2006-10-09 13:49:00,1.1225,1.12274,1.1225,1.12258,91099999.0
2006-10-09 13:50:00,1.12258,1.12259,1.12251,1.12255,66200000.0
2006-10-09 13:51:00,1.12258,1.12265,1.12254,1.12265,55500000.0
2006-10-09 13:52:00,1.12255,1.12265,1.12255,1.1226,121399998.0
2006-10-09 13:53:00,1.12252,1.12263,1.12252,1.12257,69200000.0
2006-10-09 13:54:00,1.12255,1.1226,1.12255,1.1226,37900000.0
2006-10-09 13:55:00,1.12258,1.12265,1.12257,1.12259,35899999.0
2006-10-09 13:56:00,1.12255,1.12267,1.12255,1.12261,128399999.0
2006-10-09 13:57:00,1.12255,1.12265,1.1224,1.1226,92800000.0
2006-10-09 13:58:00,1.1226,1.12271,1.1226,1.12262,229100005.0
2006-10-09 13:59:00,1.12265,1.12275,1.12265,1.1227,43000000.0
2006-10-09 14:00:00,1.1227,1.12285,1.1227,1.12281,100400003.0
2006-10-09 14:01:00,1.12288,1.12302,1.12288,1.12299,92300000.0
2006-10-09 14:02:00,1.12296,1.12311,1.12292,1.12311,192599999.0
2006-10-09 14:03:00,1.12304,1.12304,1.12288,1.12297,90900000.0
2006-10-09 14:04:00,1.12287,1.12294,1.12267,1.12267,49900000.0
2006-10-09 14:05:00,1.12253,1.12258,1.12249,1.12252,97199998.0
2006-10-09 14:06:00,1.12255,1.12261,1.12236,1.12236,78100000.0
2006-10-09 14:07:00,1.12227,1.12237,1.12227,1.12237,49699999.0
2006-10-09 14:08:00,1.12245,1.12245,1.12242,1.12242,43300002.0
2006-10-09 14:09:00,1.1224,1.12262,1.1224,1.12256,106999998.0
2006-10-09 14:10:00,1.12265,1.12265,1.12252,1.1226,180000000.0
2006-10-09 14:11:00,1.1226,1.1226,1.12255,1.1226,102000000.0
2006-10-09 14:12:00,1.12256,1.12256,1.12242,1.12256,88500001.0
2006-10-09 14:13:00,1.12268,1.12268,1.12254,1.12258,159700000.0
2006-10-09 14:14:00,1.12258,1.12287,1.12255,1.12287,126500001.0
2006-10-09 14:15:00,1.12297,1.12308,1.12296,1.12296,79000000.0
2006-10-09 14:16:00,1.12298,1.12298,1.12291,1.12293,68000000.0
2006-10-09 14:17:00,1.12305,1.12305,1.12297,1.12297,19400000.0
2006-10-09 14:18:00,1.12305,1.12305,1.1229,1.1229,112200000.0
2006-10-09 14:19:00,1.12297,1.12301,1.12288,1.12301,81200000.0
2006-10-09 14:20:00,1.12296,1.12296,1.12276,1.12282,130799997.0
2006-10-09 14:21:00,1.12282,1.12282,1.12264,1.12264,113000001.0
2006-10-09 14:22:00,1.12254,1.12265,1.12244,1.12265,99300000.0
2006-10-09 14:23:00,1.12268,1.12268,1.12245,1.12245,160099998.0
2006-10-09 14:24:00,1.12253,1.12253,1.12244,1.12249,151499998.0
2006-10-09 14:25:00,1.1223,1.1223,1.12225,1.12225,50799998.0
2006-10-09 14:26:00,1.12222,1.12236,1.12222,1.12225,90900001.0
2006-10-09 14:27:00,1.12232,1.1225,1.12231,1.12245,190200003.0
2006-10-09 14:28:00,1.12246,1.12252,1.12246,1.1225,112100000.0
2006-10-09 14:29:00,1.12239,1.12245,1.12234,1.12234,85300002.0
2006-10-09 14:30:00,1.12232,1.12236,1.12226,1.12233,25800000.0
2006-10-09 14:31:00,1.12229,1.12235,1.12221,1.12229,108899998.0
2006-10-09 14:32:00,1.12228,1.1223,1.12228,1.1223,185799999.0
2006-10-09 14:33:00,1.1223,1.1223,1.12217,1.12223,52900000.0
2006-10-09 14:34:00,1.12234,1.12256,1.12234,1.12256,81900002.0
2006-10-09 14:35:00,1.12243,1.12243,1.1221,1.1221,71099999.0
2006-10-09 14:36:00,1.12215,1.12215,1.12205,1.1221,93200002.0
2006-10-09 14:37:00,1.12213,1.12213,1.12201,1.12208,55100000.0
2006-10-09 14:38:00,1.12211,1.12211,1.12199,1.12205,162599999.0
2006-10-09 14:39:00,1.12206,1.12215,1.122,1.1221,46799999.0
2006-10-09 14:40:00,1.12212,1.12223,1.12212,1.12223,80100001.0
2006-10-09 14:41:00,1.12223,1.12223,1.1221,1.12217,52399998.0
2006-10-09 14:42:00,1.12217,1.12236,1.12217,1.12229,97200000.0
2006-10-09 14:43:00,1.12228,1.1226,1.12228,1.1226,61799999.0
2006-10-09 14:44:00,1.12269,1.12276,1.12269,1.12276,7200000.0
2006-10-09 14:45:00,1.12293,1.12293,1.1228,1.1228,14500000.0
2006-10-09 14:46:00,1.12279,1.12294,1.12279,1.12294,104799999.0
2006-10-09 14:47:00,1.12293,1.12294,1.12281,1.12286,183100004.0
2006-10-09 14:48:00,1.12292,1.12297,1.12286,1.12293,70300000.0
2006-10-09 14:49:00,1.12284,1.12284,1.12269,1.12269,89400000.0
2006-10-09 14:50:00,1.12265,1.12267,1.12254,1.12261,89000001.0
2006-10-09 14:51:00,1.12252,1.12265,1.12252,1.1226,68700000.0
2006-10-09 14:52:00,1.12262,1.12262,1.12249,1.12249,131800002.0
2006-10-09 14:53:00,1.12258,1.1227,1.12256,1.12256,48800001.0
2006-10-09 14:54:00,1.12267,1.12292,1.12267,1.12292,95300001.0
2006-10-09 14:55:00,1.12306,1.1234,1.12306,1.1234,78800000.0
2006-10-09 14:56:00,1.12352,1.12375,1.12352,1.12363,47000000.0
2006-10-09 14:57:00,1.12357,1.12365,1.12357,1.12365,24800000.0
2006-10-09 14:58:00,1.12374,1.12402,1.12372,1.12402,122600003.0
2006-10-09 14:59:00,1.12418,1.12418,1.12396,1.124,68700000.0
2006-10-09 15:00:00,1.12398,1.12398,1.1239,1.1239,124600000.0
2006-10-09 15:01:00,1.12378,1.12386,1.12369,1.1238,79399999.0
2006-10-09 15:02:00,1.12388,1.12391,1.12386,1.12387,33100000.0
2006-10-09 15:03:00,1.1238,1.12394,1.1238,1.12389,85900000.0
2006-10-09 15:04:00,1.12389,1.12407,1.12389,1.12407,13000000.0
2006-10-09 15:05:00,1.12408,1.12416,1.12401,1.12416,94999999.0
2006-10-09 15:06:00,1.12385,1.12407,1.12383,1.12402,140500001.0
2006-10-09 15:07:00,1.1241,1.12417,1.12404,1.12417,124800004.0
2006-10-09 15:08:00,1.12411,1.1245,1.12411,1.12435,149400003.0
2006-10-09 15:09:00,1.12442,1.12452,1.12442,1.12447,58200000.0
2006-10-09 15:10:00,1.12447,1.12455,1.12447,1.12455,108499999.0
2006-10-09 15:11:00,1.12448,1.12448,1.12426,1.12438,128699999.0
2006-10-09 15:12:00,1.12434,1.12445,1.12422,1.12445,93099998.0
2006-10-09 15:13:00,1.12444,1.12459,1.12439,1.1245,149500003.0
2006-10-09 15:14:00,1.1245,1.12455,1.12445,1.12445,63600000.0
2006-10-09 15:15:00,1.12465,1.12479,1.12464,1.12479,64700001.0
2006-10-09 15:16:00,1.12484,1.12484,1.12453,1.12453,60600000.0
2006-10-09 15:17:00,1.1244,1.1244,1.12438,1.12438,11400000.0
2006-10-09 15:18:00,1.12422,1.12423,1.12417,1.12417,89500002.0
2006-10-09 15:19:00,1.12413,1.1242,1.12402,1.12402,141499999.0
2006-10-09 15:20:00,1.12403,1.12405,1.12397,1.124,86499997.0
2006-10-09 15:21:00,1.12384,1.12389,1.12376,1.12384,86700000.0
2006-10-09 15:22:00,1.12383,1.12387,1.12376,1.1238,90699998.0
2006-10-09 15:23:00,1.12372,1.12384,1.12372,1.1238,122500000.0
2006-10-09 15:24:00,1.12387,1.12401,1.12387,1.12401,46900002.0
2006-10-09 15:25:00,1.12395,1.12395,1.12387,1.12387,103900002.0
2006-10-09 15:26:00,1.1239,1.12405,1.12386,1.12386,51400001.0
2006-10-09 15:27:00,1.12391,1.12391,1.12381,1.12382,80800001.0
2006-10-09 15:28:00,1.12377,1.12389,1.12377,1.12388,62800001.0
2006-10-09 15:29:00,1.1239,1.12397,1.12374,1.12374,120699999.0
2006-10-09 15:30:00,1.1235,1.12361,1.12327,1.12327,96200000.0
2006-10-09 15:31:00,1.1231,1.12313,1.123,1.12308,116400001.0
2006-10-09 15:32:00,1.12304,1.12317,1.12304,1.12313,128599998.0
2006-10-09 15:33:00,1.12313,1.12313,1.123,1.123,73899998.0
2006-10-09 15:34:00,1.12306,1.12309,1.12303,1.12309,90600000.0
2006-10-09 15:35:00,1.12306,1.12306,1.12288,1.1229,90500001.0
2006-10-09 15:36:00,1.1229,1.12296,1.12284,1.12289,96200003.0
2006-10-09 15:37:00,1.12291,1.12293,1.12286,1.12288,89400001.0
2006-10-09 15:38:00,1.12284,1.12296,1.12284,1.1229,79300000.0
2006-10-09 15:39:00,1.12288,1.12289,1.12269,1.12272,107499997.0
2006-10-09 15:40:00,1.1227,1.12279,1.1227,1.12278,62700003.0
2006-10-09 15:41:00,1.12272,1.12284,1.12272,1.12279,93900001.0
2006-10-09 15:42:00,1.1227,1.12271,1.12265,1.12265,29000000.0
2006-10-09 15:43:00,1.12281,1.12281,1.1228,1.1228,12000000.0
2006-10-09 15:44:00,1.12288,1.12288,1.12287,1.12287,8800000.0
2006-10-09 15:45:00,1.12287,1.12293,1.12287,1.12288,53400001.0
2006-10-09 15:46:00,1.12269,1.12291,1.12266,1.12271,90300002.0
2006-10-09 15:47:00,1.12289,1.12293,1.12279,1.12279,46300000.0
2006-10-09 15:48:00,1.12288,1.12302,1.12287,1.12294,101500000.0
2006-10-09 15:49:00,1.123,1.1231,1.1229,1.12307,88099999.0
2006-10-09 15:50:00,1.12307,1.12308,1.12302,1.12308,93300001.0
2006-10-09 15:51:00,1.12318,1.12318,1.12313,1.12313,41699998.0
2006-10-09 15:52:00,1.12315,1.12325,1.1231,1.12315,103100001.0
2006-10-09 15:53:00,1.1233,1.12346,1.12324,1.12324,74700000.0
2006-10-09 15:54:00,1.1231,1.12338,1.12298,1.12338,68999999.0
2006-10-09 15:55:00,1.12343,1.12359,1.12342,1.12344,115700000.0
2006-10-09 15:56:00,1.12352,1.12354,1.12336,1.12336,78000002.0
2006-10-09 15:57:00,1.12318,1.1232,1.12312,1.12313,107300000.0
2006-10-09 15:58:00,1.1232,1.12334,1.1232,1.12322,116800002.0
2006-10-09 15:59:00,1.1231,1.12321,1.12305,1.12305,72700001.0
2006-10-09 16:00:00,1.12305,1.12305,1.12292,1.12299,47800002.0
2006-10-09 16:01:00,1.12305,1.12314,1.12305,1.12311,136700001.0
2006-10-09 16:02:00,1.12313,1.12325,1.12313,1.12315,91699999.0
2006-10-09 16:03:00,1.12308,1.12308,1.12308,1.12308,300000.0
2006-10-09 16:04:00,1.12302,1.12302,1.12279,1.12279,55400000.0
2006-10-09 16:05:00,1.12283,1.12283,1.12277,1.12277,19100000.0
2006-10-09 16:06:00,1.12284,1.12289,1.12282,1.12288,103799999.0
2006-10-09 16:07:00,1.12292,1.12292,1.12275,1.12275,37300000.0
2006-10-09 16:08:00,1.12272,1.12288,1.12272,1.12288,83499998.0
2006-10-09 16:09:00,1.12288,1.12288,1.1228,1.12287,126099999.0
2006-10-09 16:10:00,1.12289,1.12289,1.12269,1.1228,134900002.0
2006-10-09 16:11:00,1.12291,1.12291,1.12287,1.12287,45299998.0
2006-10-09 16:12:00,1.12293,1.12293,1.12284,1.12284,29999999.0
2006-10-09 16:13:00,1.12283,1.12283,1.12283,1.12283,29700001.0
2006-10-09 16:14:00,1.12275,1.12285,1.12272,1.12272,35000000.0
2006-10-09 16:15:00,1.12275,1.12283,1.12275,1.1228,14900000.0
2006-10-09 16:16:00,1.12281,1.12281,1.12273,1.12273,57600000.0
2006-10-09 16:17:00,1.12277,1.12277,1.12273,1.12273,13600000.0
2006-10-09 16:18:00,1.1228,1.1228,1.12272,1.12277,59800000.0
2006-10-09 16:19:00,1.1229,1.1229,1.12284,1.12284,52700000.0
2006-10-09 16:20:00,1.12271,1.12292,1.12271,1.12292,88299999.0
2006-10-09 16:21:00,1.1229,1.12295,1.1229,1.1229,86099999.0
2006-10-09 16:22:00,1.12293,1.12293,1.12281,1.12293,89800000.0
2006-10-09 16:23:00,1.12293,1.12293,1.12279,1.1228,138200003.0
2006-10-09 16:24:00,1.12286,1.12291,1.12284,1.12287,106400001.0
2006-10-09 16:25:00,1.12288,1.12288,1.12281,1.12282,56700000.0
2006-10-09 16:26:00,1.12275,1.12286,1.1227,1.1227,190599999.0
2006-10-09 16:27:00,1.1227,1.12275,1.12265,1.12275,96100000.0
2006-10-09 16:28:00,1.12266,1.12266,1.12264,1.12264,68300001.0
2006-10-09 16:29:00,1.12269,1.12269,1.12259,1.12259,27900000.0
2006-10-09 16:30:00,1.12252,1.12252,1.12226,1.12226,27100001.0
2006-10-09 16:31:00,1.12215,1.12224,1.12212,1.1222,83599998.0
2006-10-09 16:32:00,1.12215,1.12215,1.12135,1.12135,176099999.0
2006-10-09 16:33:00,1.12123,1.12131,1.12109,1.12129,149600002.0
2006-10-09 16:34:00,1.12123,1.12131,1.12117,1.12117,97299999.0
2006-10-09 16:35:00,1.12136,1.12145,1.12131,1.12145,76300000.0
2006-10-09 16:36:00,1.12148,1.12148,1.1213,1.12135,77399999.0
2006-10-09 16:37:00,1.12132,1.12146,1.12132,1.12142,39800001.0
2006-10-09 16:38:00,1.12137,1.12137,1.12122,1.12122,134699997.0
2006-10-09 16:39:00,1.12128,1.12135,1.12125,1.12135,19100000.0
2006-10-09 16:40:00,1.1213,1.12137,1.12129,1.12131,75800001.0
2006-10-09 16:41:00,1.12124,1.12131,1.12124,1.12127,62100002.0
2006-10-09 16:42:00,1.12125,1.12141,1.12125,1.1213,127600002.0
2006-10-09 16:43:00,1.12122,1.12134,1.1212,1.1213,154200004.0
2006-10-09 16:44:00,1.12124,1.12124,1.12105,1.12117,83100000.0
2006-10-09 16:45:00,1.12124,1.1214,1.12124,1.12133,73499999.0
2006-10-09 16:46:00,1.12127,1.12127,1.12115,1.12115,37100000.0
2006-10-09 16:47:00,1.12127,1.1214,1.12127,1.12137,114900000.0
2006-10-09 16:48:00,1.12127,1.12137,1.12127,1.12137,48000001.0
2006-10-09 16:49:00,1.12137,1.12152,1.12134,1.12152,90500000.0
2006-10-09 16:50:00,1.12155,1.12176,1.12155,1.12167,232500004.0
2006-10-09 16:51:00,1.12165,1.12165,1.12148,1.12148,21500000.0
2006-10-09 16:52:00,1.12135,1.12138,1.12135,1.12138,20700000.0
2006-10-09 16:53:00,1.12128,1.12142,1.12128,1.12136,115900000.0
2006-10-09 16:54:00,1.12133,1.12135,1.12118,1.12118,106700004.0
2006-10-09 16:55:00,1.12118,1.1212,1.12108,1.12118,34500000.0
2006-10-09 16:56:00,1.12125,1.12133,1.12125,1.12131,62099999.0
2006-10-09 16:57:00,1.12128,1.12137,1.12128,1.12137,65500001.0
2006-10-09 16:58:00,1.12139,1.12168,1.12139,1.12168,74600000.0
2006-10-09 16:59:00,1.12167,1.12185,1.12167,1.12185,95900000.0
2006-10-09 17:00:00,1.12196,1.12208,1.12196,1.12208,122500004.0
2006-10-09 17:01:00,1.12204,1.12206,1.12203,1.12203,54600000.0
2006-10-09 17:02:00,1.12215,1.12215,1.12205,1.12205,41999999.0
2006-10-09 17:03:00,1.12222,1.12241,1.1222,1.12236,162800001.0
2006-10-09 17:04:00,1.12225,1.12237,1.12225,1.12233,78300001.0
2006-10-09 17:05:00,1.12244,1.12249,1.12238,1.12245,59199999.0
2006-10-09 17:06:00,1.12255,1.12256,1.12247,1.12253,84399999.0
2006-10-09 17:07:00,1.12264,1.12264,1.12258,1.12258,6900000.0
2006-10-09 17:08:00,1.12263,1.12266,1.12257,1.12259,76499998.0
2006-10-09 17:09:00,1.12267,1.12269,1.12262,1.12264,126400002.0
2006-10-09 17:10:00,1.12255,1.12265,1.12255,1.12265,116499999.0
2006-10-09 17:11:00,1.12255,1.12255,1.12242,1.12255,73500001.0
2006-10-09 17:12:00,1.12245,1.12255,1.12245,1.12255,31900000.0
2006-10-09 17:13:00,1.12249,1.12256,1.12249,1.12256,30500000.0
2006-10-09 17:14:00,1.12244,1.12256,1.12241,1.12252,138700000.0
2006-10-09 17:15:00,1.12227,1.12246,1.12225,1.1223,132199996.0
2006-10-09 17:16:00,1.12258,1.12258,1.12248,1.12248,13600000.0
2006-10-09 17:17:00,1.1225,1.1225,1.12245,1.12245,11100000.0
2006-10-09 17:18:00,1.1225,1.1225,1.12245,1.12245,2400000.0
2006-10-09 17:19:00,1.12255,1.12255,1.12248,1.12248,14500000.0
2006-10-09 17:20:00,1.12245,1.12259,1.12244,1.12259,205699999.0
2006-10-09 17:21:00,1.1226,1.1226,1.1226,1.1226,15700000.0
2006-10-09 17:22:00,1.12265,1.12278,1.12265,1.12274,61899999.0
2006-10-09 17:23:00,1.12294,1.12294,1.12291,1.12293,55200000.0
2006-10-09 17:24:00,1.12313,1.12318,1.12262,1.12279,64000000.0
2006-10-09 17:25:00,1.12298,1.12298,1.12297,1.12297,18300000.0
2006-10-09 17:26:00,1.12297,1.12303,1.12289,1.12302,162299997.0
2006-10-09 17:27:00,1.12311,1.12325,1.1231,1.12317,135400001.0
2006-10-09 17:28:00,1.12314,1.12321,1.12302,1.12321,145500002.0
2006-10-09 17:29:00,1.12324,1.12324,1.12319,1.12319,111199997.0
2006-10-09 17:30:00,1.12327,1.12335,1.12327,1.12328,77800000.0
2006-10-09 17:31:00,1.12342,1.12388,1.12342,1.12388,42100001.0
2006-10-09 17:32:00,1.12402,1.12407,1.12399,1.12399,89500000.0
2006-10-09 17:33:00,1.12383,1.12383,1.12367,1.12367,11600000.0
2006-10-09 17:34:00,1.12354,1.12358,1.12351,1.12352,122200002.0
2006-10-09 17:35:00,1.12343,1.12349,1.1234,1.12344,101200000.0
2006-10-09 17:36:00,1.12365,1.12365,1.12355,1.12355,46000001.0
2006-10-09 17:37:00,1.12348,1.12359,1.12348,1.12355,94000002.0
2006-10-09 17:38:00,1.12365,1.12374,1.12362,1.12364,116300002.0
2006-10-09 17:39:00,1.12363,1.12371,1.12363,1.12363,103600000.0
2006-10-09 17:40:00,1.12363,1.12363,1.12353,1.12357,26300000.0
2006-10-09 17:41:00,1.12325,1.12354,1.12319,1.12325,89699999.0
2006-10-09 17:42:00,1.12357,1.12363,1.12357,1.12363,21800000.0
2006-10-09 17:43:00,1.12362,1.1237,1.1236,1.12363,123100000.0
2006-10-09 17:44:00,1.12357,1.12377,1.12354,1.12377,159000001.0
2006-10-09 17:45:00,1.12369,1.12369,1.12366,1.12366,45900000.0
2006-10-09 17:46:00,1.12373,1.12391,1.12373,1.12391,100200001.0
2006-10-09 17:47:00,1.12387,1.12393,1.12385,1.12393,90200000.0
2006-10-09 17:48:00,1.1239,1.1239,1.1239,1.1239,15200000.0
2006-10-09 17:49:00,1.12388,1.12394,1.12383,1.12383,75200000.0
2006-10-09 17:50:00,1.12387,1.12387,1.12378,1.12378,16100000.0
2006-10-09 17:51:00,1.12374,1.12376,1.12362,1.12376,53700001.0
2006-10-09 17:52:00,1.12385,1.12385,1.1238,1.1238,19300000.0
2006-10-09 17:53:00,1.12372,1.1238,1.12372,1.12375,61600000.0
2006-10-09 17:54:00,1.12383,1.12391,1.1238,1.12388,36600000.0
2006-10-09 17:55:00,1.12385,1.12407,1.12385,1.12407,184699999.0
2006-10-09 17:56:00,1.12413,1.12423,1.12413,1.12416,57100001.0
2006-10-09 17:57:00,1.12422,1.12422,1.12407,1.1241,78299998.0
2006-10-09 17:58:00,1.1241,1.12424,1.1241,1.12423,115499998.0
2006-10-09 17:59:00,1.12418,1.12421,1.12404,1.12404,82899999.0
2006-10-09 18:00:00,1.12398,1.12398,1.1238,1.12393,77400000.0
2006-10-09 18:01:00,1.1239,1.12395,1.12385,1.12387,535400001.0
2006-10-09 18:02:00,1.12393,1.12406,1.1239,1.12398,1022199999.0
2006-10-09 18:03:00,1.12398,1.12405,1.12395,1.124,933600002.0
2006-10-09 18:04:00,1.12395,1.12403,1.12385,1.12385,823899999.0
2006-10-09 18:05:00,1.12391,1.12403,1.12384,1.12401,1099300002.0
2006-10-09 18:06:00,1.12399,1.12399,1.12385,1.12393,521400004.0
2006-10-09 18:07:00,1.1239,1.12398,1.12385,1.1239,1145100002.0
2006-10-09 18:08:00,1.12388,1.12397,1.12375,1.12378,1093500006.0
2006-10-09 18:09:00,1.12382,1.12399,1.12375,1.12392,496200005.0
2006-10-09 18:10:00,1.124,1.12405,1.1239,1.12395,880299997.0
2006-10-09 18:11:00,1.12404,1.12404,1.12385,1.12397,1062899998.0
2006-10-09 18:12:00,1.12394,1.12394,1.12386,1.12386,70099998.0
2006-10-09 18:13:00,1.12388,1.12388,1.12374,1.12386,428800001.0
2006-10-09 18:14:00,1.12384,1.12384,1.12369,1.12382,421500002.0
2006-10-09 18:15:00,1.12378,1.12389,1.12371,1.12372,665700003.0
2006-10-09 18:16:00,1.12368,1.12368,1.12324,1.12367,480300002.0
2006-10-09 18:17:00,1.1238,1.12391,1.12378,1.12385,851799998.0
2006-10-09 18:18:00,1.1238,1.12385,1.12375,1.12382,635900004.0
2006-10-09 18:19:00,1.12383,1.12383,1.12366,1.12372,176400000.0
2006-10-09 18:20:00,1.12375,1.12375,1.1236,1.12365,622799996.0
2006-10-09 18:21:00,1.1237,1.12372,1.12365,1.12365,269500001.0
2006-10-09 18:22:00,1.1237,1.12377,1.1237,1.12375,124500000.0
2006-10-09 18:23:00,1.12372,1.12372,1.12359,1.12367,366400000.0
2006-10-09 18:24:00,1.1237,1.12377,1.12362,1.12367,478399996.0
2006-10-09 18:25:00,1.12365,1.1237,1.12357,1.1237,486300001.0
2006-10-09 18:26:00,1.12365,1.12375,1.1236,1.12365,1000599997.0
2006-10-09 18:27:00,1.12367,1.12367,1.12358,1.12365,592400006.0
2006-10-09 18:28:00,1.1237,1.12383,1.12368,1.12372,366000004.0
2006-10-09 18:29:00,1.12368,1.12368,1.1236,1.12362,282200003.0
2006-10-09 18:30:00,1.1236,1.12365,1.12352,1.1236,817900000.0
2006-10-09 18:31:00,1.1236,1.12365,1.12352,1.12357,597400004.0
2006-10-09 18:32:00,1.12356,1.12368,1.12345,1.1235,273899999.0
2006-10-09 18:33:00,1.12352,1.12363,1.12348,1.1236,424400001.0
2006-10-09 18:34:00,1.12363,1.12364,1.12353,1.12357,393199998.0
2006-10-09 18:35:00,1.12358,1.1236,1.12351,1.12358,508600003.0
2006-10-09 18:36:00,1.12353,1.12353,1.12335,1.12335,429300003.0
2006-10-09 18:37:00,1.12329,1.12333,1.12324,1.12324,93400003.0
2006-10-09 18:38:00,1.12325,1.12325,1.12308,1.12313,216200002.0
2006-10-09 18:39:00,1.12308,1.12317,1.12285,1.12309,262999994.0
2006-10-09 18:40:00,1.12311,1.12325,1.12309,1.12313,554300003.0
2006-10-09 18:41:00,1.1231,1.12317,1.12305,1.12305,444800000.0
2006-10-09 18:42:00,1.12305,1.12315,1.12303,1.12315,379600003.0
2006-10-09 18:43:00,1.12315,1.12315,1.12305,1.1231,463300002.0
2006-10-09 18:44:00,1.12316,1.12379,1.12316,1.12379,339500008.0
2006-10-09 18:45:00,1.12387,1.12387,1.12332,1.12332,396500006.0
2006-10-09 18:46:00,1.12328,1.12332,1.1232,1.12323,239200003.0
2006-10-09 18:47:00,1.12323,1.12323,1.12314,1.12314,21300000.0
2006-10-09 18:48:00,1.12311,1.12323,1.12311,1.12323,158999999.0
2006-10-09 18:49:00,1.12318,1.12329,1.12305,1.12329,39999999.0
2006-10-09 18:50:00,1.1232,1.12325,1.12315,1.12325,87200000.0
2006-10-09 18:51:00,1.12313,1.12313,1.12255,1.12255,119000002.0
2006-10-09 18:52:00,1.12276,1.12287,1.12272,1.12274,139100001.0
2006-10-09 18:53:00,1.12274,1.12286,1.12271,1.12274,570600008.0
2006-10-09 18:54:00,1.12272,1.12272,1.12263,1.12272,159700002.0
2006-10-09 18:55:00,1.12278,1.12304,1.12278,1.12304,411899997.0
2006-10-09 18:56:00,1.12307,1.12307,1.12295,1.12298,165700000.0
2006-10-09 18:57:00,1.12292,1.12321,1.12292,1.12311,244400002.0
2006-10-09 18:58:00,1.12304,1.12308,1.12265,1.12277,89300000.0
2006-10-09 18:59:00,1.12309,1.12331,1.12309,1.12328,632599997.0
2006-10-09 19:00:00,1.12327,1.12338,1.1232,1.12321,319899998.0
2006-10-09 19:01:00,1.12313,1.1232,1.1231,1.1232,85299999.0
2006-10-09 19:02:00,1.12322,1.12332,1.12321,1.12332,215900001.0
2006-10-09 19:03:00,1.12335,1.1234,1.1233,1.12335,394900003.0
2006-10-09 19:04:00,1.12336,1.12351,1.1233,1.12335,239499998.0
2006-10-09 19:05:00,1.12322,1.12334,1.12298,1.12325,358499995.0
2006-10-09 19:06:00,1.12314,1.1234,1.12285,1.12313,361700006.0
2006-10-09 19:07:00,1.12306,1.12348,1.12301,1.12345,35400000.0
2006-10-09 19:08:00,1.12343,1.12344,1.12333,1.12338,531100002.0
2006-10-09 19:09:00,1.12341,1.12348,1.12335,1.12335,608800001.0
2006-10-09 19:10:00,1.12324,1.12324,1.12296,1.12303,85800000.0
2006-10-09 19:11:00,1.12334,1.12343,1.12328,1.1234,386499999.0
2006-10-09 19:12:00,1.12335,1.1234,1.12329,1.12333,218099997.0
2006-10-09 19:13:00,1.12334,1.12338,1.12329,1.12331,57400001.0
2006-10-09 19:14:00,1.12328,1.12342,1.12325,1.12342,287499999.0
2006-10-09 19:15:00,1.12338,1.12338,1.12329,1.12331,346700000.0
2006-10-09 19:16:00,1.12328,1.12329,1.12321,1.12321,178499999.0
2006-10-09 19:17:00,1.12322,1.12325,1.12315,1.12322,196700001.0
2006-10-09 19:18:00,1.1232,1.12325,1.12312,1.12318,462599997.0
2006-10-09 19:19:00,1.12311,1.12321,1.12311,1.1232,101300001.0
2006-10-09 19:20:00,1.12318,1.12318,1.12309,1.12313,232600003.0
2006-10-09 19:21:00,1.1232,1.1232,1.1231,1.1231,192700000.0
2006-10-09 19:22:00,1.1231,1.1231,1.12305,1.1231,185399998.0
2006-10-09 19:23:00,1.12303,1.12304,1.12303,1.12304,13600000.0
2006-10-09 19:24:00,1.12293,1.12299,1.12287,1.12297,96100002.0
2006-10-09 19:25:00,1.12283,1.12305,1.12276,1.12287,162400000.0
2006-10-09 19:26:00,1.12296,1.12296,1.12289,1.12289,16300000.0
2006-10-09 19:27:00,1.12293,1.12304,1.12291,1.12295,367500001.0
2006-10-09 19:28:00,1.12309,1.12314,1.12296,1.12296,219599999.0
2006-10-09 19:29:00,1.12297,1.12306,1.12297,1.12301,104799999.0
2006-10-09 19:30:00,1.12309,1.12318,1.12308,1.12318,106300002.0
2006-10-09 19:31:00,1.12323,1.1233,1.12323,1.12323,49600000.0
2006-10-09 19:32:00,1.12315,1.12315,1.12302,1.12313,39500000.0
2006-10-09 19:33:00,1.12305,1.1231,1.12305,1.12305,283600001.0
2006-10-09 19:34:00,1.12305,1.12317,1.12305,1.12317,138000000.0
2006-10-09 19:35:00,1.1232,1.1232,1.1232,1.1232,14300000.0
2006-10-09 19:36:00,1.1232,1.12333,1.12312,1.12312,222000003.0
2006-10-09 19:37:00,1.1232,1.12325,1.12312,1.1232,406200000.0
2006-10-09 19:38:00,1.12317,1.12325,1.12312,1.12315,208399998.0
2006-10-09 19:39:00,1.12315,1.12326,1.12313,1.12317,448599997.0
2006-10-09 19:40:00,1.12317,1.12324,1.12313,1.12317,258700003.0
2006-10-09 19:41:00,1.12306,1.12321,1.12288,1.12298,179699999.0
2006-10-09 19:42:00,1.12312,1.12321,1.12312,1.12319,200800001.0
2006-10-09 19:43:00,1.12313,1.12313,1.1229,1.12298,122099999.0
2006-10-09 19:44:00,1.12298,1.12312,1.1229,1.12296,124599999.0
2006-10-09 19:45:00,1.12317,1.12318,1.12313,1.12313,101400001.0
2006-10-09 19:46:00,1.12315,1.12315,1.12305,1.12308,60000001.0
2006-10-09 19:47:00,1.12306,1.12306,1.12304,1.12304,40900001.0
2006-10-09 19:48:00,1.12285,1.12301,1.12268,1.1229,159500000.0
2006-10-09 19:49:00,1.1228,1.12296,1.1228,1.12296,204300001.0
2006-10-09 19:50:00,1.12273,1.123,1.1226,1.123,75900001.0
2006-10-09 19:51:00,1.12305,1.12305,1.12284,1.12297,100100003.0
2006-10-09 19:52:00,1.12301,1.12314,1.12282,1.12285,59899999.0
2006-10-09 19:53:00,1.12275,1.12325,1.12275,1.12293,215400000.0
2006-10-09 19:54:00,1.12299,1.12299,1.12296,1.12296,45099999.0
2006-10-09 19:55:00,1.12307,1.12311,1.12292,1.12292,106200000.0
2006-10-09 19:56:00,1.1231,1.12315,1.12299,1.12299,388500000.0
2006-10-09 19:57:00,1.12297,1.12306,1.12297,1.12301,209300003.0
2006-10-09 19:58:00,1.12301,1.12309,1.12299,1.12309,134399999.0
2006-10-09 19:59:00,1.12307,1.12307,1.12295,1.12295,122699997.0
2006-10-09 20:00:00,1.12292,1.12297,1.12278,1.12286,101000000.0
2006-10-09 20:01:00,1.12285,1.12285,1.1227,1.12278,48899999.0
2006-10-09 20:02:00,1.12287,1.12297,1.12266,1.12272,106700001.0
2006-10-09 20:03:00,1.12274,1.12313,1.12267,1.12279,522400007.0
2006-10-09 20:04:00,1.123,1.123,1.12266,1.12271,192800001.0
2006-10-09 20:05:00,1.12265,1.12269,1.12246,1.12253,120199998.0
2006-10-09 20:06:00,1.1226,1.12263,1.1226,1.1226,141099997.0
2006-10-09 20:07:00,1.1226,1.12265,1.12255,1.1226,101200001.0
2006-10-09 20:08:00,1.12259,1.12266,1.12255,1.12263,404199997.0
2006-10-09 20:09:00,1.12262,1.12274,1.12262,1.12271,218599999.0
2006-10-09 20:10:00,1.1227,1.12272,1.12265,1.1227,112100003.0
2006-10-09 20:11:00,1.12269,1.12269,1.12261,1.12261,221000002.0
2006-10-09 20:12:00,1.1226,1.12265,1.12257,1.1226,508500004.0
2006-10-09 20:13:00,1.12263,1.12263,1.12257,1.1226,144400001.0
2006-10-09 20:14:00,1.12256,1.12269,1.12256,1.12268,95800002.0
2006-10-09 20:15:00,1.12271,1.12271,1.12252,1.12252,537900002.0
2006-10-09 20:16:00,1.1225,1.12255,1.12245,1.12248,647999998.0
2006-10-09 20:17:00,1.12248,1.12257,1.12243,1.12255,374600005.0
2006-10-09 20:18:00,1.12257,1.12257,1.12252,1.12252,151400001.0
2006-10-09 20:19:00,1.12251,1.12258,1.12251,1.12256,149399999.0
2006-10-09 20:20:00,1.12252,1.12258,1.1225,1.1225,300699999.0
2006-10-09 20:21:00,1.12249,1.12255,1.12241,1.12243,389900002.0
2006-10-09 20:22:00,1.12248,1.12253,1.12239,1.12253,399400005.0
2006-10-09 20:23:00,1.12252,1.12263,1.12248,1.12257,462400005.0
2006-10-09 20:24:00,1.1226,1.1226,1.12255,1.12255,239100002.0
2006-10-09 20:25:00,1.1226,1.1226,1.12255,1.12255,74899999.0
2006-10-09 20:26:00,1.12256,1.12264,1.12256,1.12262,162900003.0
2006-10-09 20:27:00,1.12263,1.12275,1.12263,1.12263,152000001.0
2006-10-09 20:28:00,1.12265,1.12275,1.12265,1.1227,775100003.0
2006-10-09 20:29:00,1.12265,1.1227,1.1226,1.12265,485700003.0
2006-10-09 20:30:00,1.12265,1.12284,1.12265,1.12271,240000001.0
2006-10-09 20:31:00,1.12266,1.12278,1.12266,1.12267,345700005.0
2006-10-09 20:32:00,1.12266,1.12278,1.12264,1.12278,324900003.0
2006-10-09 20:33:00,1.12278,1.12293,1.12278,1.12293,218100000.0
2006-10-09 20:34:00,1.12293,1.123,1.12292,1.12292,81200001.0
2006-10-09 20:35:00,1.12289,1.12289,1.12272,1.12279,241199994.0
2006-10-09 20:36:00,1.12277,1.12277,1.12259,1.12263,453700002.0
2006-10-09 20:37:00,1.12262,1.12266,1.1226,1.12265,312600002.0
2006-10-09 20:38:00,1.12266,1.12266,1.12234,1.12265,272399998.0
2006-10-09 20:39:00,1.1227,1.12275,1.12265,1.12275,429000001.0
2006-10-09 20:40:00,1.12275,1.12277,1.12262,1.12265,350400004.0
2006-10-09 20:41:00,1.12265,1.1227,1.12262,1.1227,623300003.0
2006-10-09 20:42:00,1.12273,1.12283,1.12271,1.1228,388600003.0
2006-10-09 20:43:00,1.12282,1.12287,1.12277,1.12282,213799996.0
2006-10-09 20:44:00,1.12285,1.12294,1.12254,1.12266,80200002.0
2006-10-09 20:45:00,1.12284,1.12284,1.12269,1.12272,109000002.0
2006-10-09 20:46:00,1.12274,1.12287,1.12272,1.12287,218600000.0
2006-10-09 20:47:00,1.12301,1.12301,1.12258,1.12281,221499999.0
2006-10-09 20:48:00,1.12287,1.12287,1.12274,1.12283,88600002.0
2006-10-09 20:49:00,1.12285,1.12288,1.12275,1.12285,470199999.0
2006-10-09 20:50:00,1.12279,1.12279,1.12271,1.12271,177100002.0
2006-10-09 20:51:00,1.12275,1.12282,1.12269,1.12282,69000001.0
2006-10-09 20:52:00,1.12285,1.12285,1.12285,1.12285,88800002.0
2006-10-09 20:53:00,1.1228,1.12285,1.12275,1.12275,119500002.0
2006-10-09 20:54:00,1.12279,1.12282,1.12262,1.12266,472100004.0
2006-10-09 20:55:00,1.12272,1.12272,1.12265,1.1227,237300002.0
2006-10-09 20:56:00,1.1227,1.12272,1.12263,1.12268,515200000.0
2006-10-09 20:57:00,1.12268,1.1227,1.12261,1.12265,360200007.0
2006-10-09 20:58:00,1.12272,1.12277,1.1227,1.12272,348900002.0
2006-10-09 20:59:00,1.12269,1.12283,1.12269,1.12276,375000005.0
2006-10-09 21:00:00,1.12281,1.12286,1.12274,1.1228,887699997.0
2006-10-09 21:01:00,1.12272,1.12283,1.12269,1.12279,682500001.0
2006-10-09 21:02:00,1.1228,1.12294,1.1228,1.12292,133800002.0
2006-10-09 21:03:00,1.12305,1.12305,1.1229,1.12295,449000002.0
2006-10-09 21:04:00,1.12298,1.12305,1.12292,1.12305,742299998.0
2006-10-09 21:05:00,1.12304,1.12317,1.123,1.12315,834400001.0
2006-10-09 21:06:00,1.12324,1.12324,1.12308,1.12308,84900001.0
2006-10-09 21:07:00,1.1231,1.12315,1.123,1.12303,599400001.0
2006-10-09 21:08:00,1.12302,1.12322,1.12298,1.12322,153099998.0
2006-10-09 21:09:00,1.12318,1.12327,1.12317,1.12325,143199999.0
2006-10-09 21:10:00,1.12307,1.12321,1.12276,1.12316,396199997.0
2006-10-09 21:11:00,1.12323,1.12332,1.1232,1.12323,379800000.0
2006-10-09 21:12:00,1.12307,1.12353,1.12307,1.12327,330200000.0
2006-10-09 21:13:00,1.12328,1.12328,1.12305,1.12305,448200003.0
2006-10-09 21:14:00,1.12312,1.12316,1.12308,1.12316,224500001.0
2006-10-09 21:15:00,1.12315,1.1232,1.12315,1.12317,65000000.0
2006-10-09 21:16:00,1.12309,1.12313,1.12301,1.12301,159800002.0
2006-10-09 21:17:00,1.12307,1.12314,1.12305,1.12314,57800000.0
2006-10-09 21:18:00,1.1232,1.12325,1.12315,1.1232,26300000.0
2006-10-09 21:19:00,1.12315,1.1232,1.12315,1.12315,62400001.0
2006-10-09 21:20:00,1.12315,1.12315,1.12315,1.12315,62200002.0
2006-10-09 21:21:00,1.12315,1.12315,1.12315,1.12315,38700001.0
2006-10-09 21:22:00,1.12317,1.12331,1.12317,1.12331,84099998.0
2006-10-09 21:23:00,1.12338,1.12344,1.12329,1.12344,50000001.0
2006-10-09 21:24:00,1.12338,1.12338,1.12336,1.12338,51100000.0
2006-10-09 21:25:00,1.1235,1.12352,1.1235,1.1235,57400000.0
2006-10-09 21:26:00,1.1235,1.12352,1.1235,1.1235,192500004.0
2006-10-09 21:27:00,1.1235,1.1235,1.12348,1.1235,84700001.0
2006-10-09 21:28:00,1.1235,1.12357,1.12345,1.1235,264999999.0
2006-10-09 21:29:00,1.1235,1.1235,1.12345,1.12345,77000001.0
2006-10-09 21:30:00,1.1235,1.1235,1.12345,1.1235,112599998.0
2006-10-09 21:31:00,1.12349,1.12349,1.12342,1.12342,43099999.0
2006-10-09 21:32:00,1.12342,1.12348,1.12338,1.12348,206600003.0
2006-10-09 21:33:00,1.12355,1.12355,1.12345,1.12345,181999998.0
2006-10-09 21:34:00,1.1235,1.1235,1.1235,1.1235,72300000.0
2006-10-09 21:35:00,1.1235,1.12352,1.1235,1.1235,81899999.0
2006-10-09 21:36:00,1.12345,1.12348,1.12339,1.12343,147299999.0
2006-10-09 21:37:00,1.12357,1.12357,1.1235,1.1235,95199999.0
2006-10-09 21:38:00,1.12348,1.12348,1.12341,1.12341,148000000.0
2006-10-09 21:39:00,1.1234,1.1234,1.12335,1.1234,479700001.0
2006-10-09 21:40:00,1.12338,1.12338,1.12328,1.12333,307100000.0
2006-10-09 21:41:00,1.12343,1.12343,1.12338,1.1234,52300000.0
2006-10-09 21:42:00,1.12337,1.1234,1.12335,1.1234,169699997.0
2006-10-09 21:43:00,1.1234,1.1234,1.12332,1.12332,113900001.0
2006-10-09 21:44:00,1.12335,1.1234,1.12335,1.1234,72899998.0
2006-10-09 21:45:00,1.1234,1.1234,1.1234,1.1234,168399999.0
2006-10-09 21:46:00,1.12338,1.1234,1.12327,1.12329,323000000.0
2006-10-09 21:47:00,1.12325,1.1234,1.12325,1.12336,180400000.0
2006-10-09 21:48:00,1.12338,1.12338,1.12329,1.1233,131300001.0
2006-10-09 21:49:00,1.12317,1.12346,1.12317,1.12334,30900000.0
2006-10-09 21:50:00,1.12337,1.12351,1.12337,1.1235,62500000.0
2006-10-09 21:51:00,1.12352,1.1236,1.12352,1.1236,145699999.0
2006-10-09 21:52:00,1.12361,1.12363,1.12352,1.12352,104099999.0
2006-10-09 21:53:00,1.12348,1.12348,1.12341,1.12341,80400002.0
2006-10-09 21:54:00,1.12343,1.12354,1.1234,1.12345,132999998.0
2006-10-09 21:55:00,1.12348,1.12355,1.12342,1.12355,116800002.0
2006-10-09 21:56:00,1.12363,1.12363,1.12363,1.12363,800000.0
2006-10-09 21:57:00,1.12355,1.12367,1.12355,1.12367,44800000.0
2006-10-09 21:58:00,1.12351,1.12355,1.12349,1.12351,86800002.0
2006-10-09 21:59:00,1.12341,1.12355,1.12338,1.12342,121800002.0
2006-10-09 22:00:00,1.12338,1.12344,1.12325,1.12325,253700004.0
2006-10-09 22:01:00,1.12328,1.1233,1.12327,1.12327,192299999.0
2006-10-09 22:02:00,1.12326,1.12343,1.12326,1.12331,475290007.0
2006-10-09 22:03:00,1.12325,1.1233,1.12325,1.1233,104999998.0
2006-10-09 22:04:00,1.12335,1.12335,1.12325,1.1233,128400002.0
2006-10-09 22:05:00,1.12328,1.12328,1.12307,1.12307,48900000.0
2006-10-09 22:06:00,1.12315,1.12327,1.12311,1.12311,220899999.0
2006-10-09 22:07:00,1.12318,1.12319,1.12313,1.12319,169700001.0
2006-10-09 22:08:00,1.12318,1.12323,1.12317,1.12319,96899999.0
2006-10-09 22:09:00,1.12315,1.12325,1.12315,1.12325,161200001.0
2006-10-09 22:10:00,1.12327,1.1233,1.12318,1.12318,66699998.0
2006-10-09 22:11:00,1.1231,1.1231,1.1231,1.1231,77000001.0
2006-10-09 22:12:00,1.12312,1.12316,1.12301,1.12301,58000000.0
2006-10-09 22:13:00,1.12303,1.12311,1.12303,1.12307,56500001.0
2006-10-09 22:14:00,1.12317,1.12322,1.12314,1.12315,124500001.0
2006-10-09 22:15:00,1.12319,1.12324,1.12314,1.12324,166300001.0
2006-10-09 22:16:00,1.12325,1.12328,1.1232,1.12328,71399999.0
2006-10-09 22:17:00,1.1232,1.12325,1.12315,1.12325,61200001.0
2006-10-09 22:18:00,1.12297,1.12335,1.12297,1.12331,107299998.0
2006-10-09 22:19:00,1.12317,1.12324,1.12286,1.12305,176500003.0
2006-10-09 22:20:00,1.1232,1.12323,1.12317,1.12317,92100000.0
2006-10-09 22:21:00,1.12318,1.1233,1.12315,1.12315,179099999.0
2006-10-09 22:22:00,1.12313,1.12325,1.12299,1.12309,69590000.0
2006-10-09 22:23:00,1.12313,1.1232,1.12303,1.12304,107499999.0
2006-10-09 22:24:00,1.1232,1.12326,1.12315,1.12318,212000000.0
2006-10-09 22:25:00,1.12323,1.12323,1.12309,1.12312,69799999.0
2006-10-09 22:26:00,1.12316,1.12319,1.12316,1.12319,72000000.0
2006-10-09 22:27:00,1.1231,1.12322,1.1231,1.12318,272999999.0
2006-10-09 22:28:00,1.12315,1.12315,1.12315,1.12315,800000.0
2006-10-09 22:29:00,1.1232,1.12325,1.12315,1.12315,176500001.0
2006-10-09 22:30:00,1.12312,1.1232,1.12291,1.12314,88300001.0
2006-10-09 22:31:00,1.1232,1.1232,1.12315,1.12315,11200000.0
2006-10-09 22:32:00,1.12315,1.1232,1.1231,1.12312,85000000.0
2006-10-09 22:33:00,1.12315,1.1232,1.12315,1.1232,127900000.0
2006-10-09 22:34:00,1.12315,1.12325,1.12315,1.1232,439899998.0
2006-10-09 22:35:00,1.12328,1.12334,1.12326,1.1233,83700001.0
2006-10-09 22:36:00,1.1233,1.1233,1.12325,1.12325,70500002.0
2006-10-09 22:37:00,1.12329,1.12341,1.12329,1.12336,88499999.0
2006-10-09 22:38:00,1.12342,1.1235,1.12341,1.12343,90300001.0
2006-10-09 22:39:00,1.12348,1.12355,1.12345,1.12345,213699997.0
2006-10-09 22:40:00,1.12352,1.12352,1.12336,1.12336,45599999.0
2006-10-09 22:41:00,1.12369,1.12371,1.1234,1.12357,95000001.0
2006-10-09 22:42:00,1.12337,1.12342,1.12337,1.12342,84300000.0
2006-10-09 22:43:00,1.12345,1.12355,1.12337,1.12342,318189995.0
2006-10-09 22:44:00,1.12342,1.12356,1.12342,1.12346,209000001.0
2006-10-09 22:45:00,1.12353,1.12362,1.12353,1.12362,22400000.0
2006-10-09 22:46:00,1.12369,1.12369,1.12348,1.12353,112400001.0
2006-10-09 22:47:00,1.12345,1.12345,1.1234,1.1234,39600001.0
2006-10-09 22:48:00,1.12329,1.1235,1.12328,1.12338,95100002.0
2006-10-09 22:49:00,1.12344,1.12344,1.12331,1.12333,94000000.0
2006-10-09 22:50:00,1.12335,1.12338,1.1233,1.12335,158900001.0
2006-10-09 22:51:00,1.12343,1.12343,1.12331,1.12334,50799999.0
2006-10-09 22:52:00,1.12326,1.1234,1.12293,1.12293,173200001.0
2006-10-09 22:53:00,1.12325,1.12335,1.1232,1.12325,159200000.0
2006-10-09 22:54:00,1.12325,1.1233,1.12325,1.12325,134599997.0
2006-10-09 22:55:00,1.12329,1.12337,1.12322,1.12333,301500001.0
2006-10-09 22:56:00,1.12352,1.12352,1.12337,1.12344,90100002.0
2006-10-09 22:57:00,1.1233,1.12335,1.1233,1.1233,122199999.0
2006-10-09 22:58:00,1.12338,1.12338,1.12325,1.12332,119499999.0
2006-10-09 22:59:00,1.12327,1.12335,1.12314,1.12324,178899999.0
2006-10-09 23:00:00,1.1227,1.12275,1.1227,1.12275,2100000.0
2006-10-09 23:01:00,1.1237,1.12385,1.12341,1.1235,120500001.0
2006-10-09 23:02:00,1.12333,1.12345,1.12322,1.12338,143100000.0
2006-10-09 23:03:00,1.12345,1.12355,1.12331,1.12332,90500000.0
2006-10-09 23:04:00,1.12342,1.12381,1.1234,1.1234,104900002.0
2006-10-09 23:05:00,1.12307,1.12329,1.12283,1.12306,83200001.0
2006-10-09 23:06:00,1.12286,1.12286,1.12272,1.12277,151700000.0
2006-10-09 23:07:00,1.12278,1.12305,1.12274,1.12305,90600000.0
2006-10-09 23:08:00,1.12305,1.12305,1.12292,1.123,54000000.0
2006-10-09 23:09:00,1.123,1.12305,1.12292,1.12305,114600000.0
2006-10-09 23:10:00,1.12297,1.12304,1.1229,1.12294,125600002.0
2006-10-09 23:11:00,1.12293,1.12308,1.12293,1.12308,85199997.0
2006-10-09 23:12:00,1.12263,1.12263,1.12193,1.12232,92500000.0
2006-10-09 23:13:00,1.12225,1.12225,1.12166,1.12176,60599998.0
2006-10-09 23:14:00,1.12182,1.12267,1.12182,1.12267,70200001.0
2006-10-09 23:15:00,1.1229,1.1229,1.12276,1.1228,55599999.0
2006-10-09 23:16:00,1.12257,1.12257,1.12177,1.12236,91300000.0
2006-10-09 23:17:00,1.1222,1.1222,1.12155,1.12155,105900002.0
2006-10-09 23:18:00,1.12178,1.12198,1.12178,1.12198,33100000.0
2006-10-09 23:19:00,1.12195,1.12195,1.12161,1.12168,89600000.0
2006-10-09 23:20:00,1.1217,1.12177,1.1216,1.12177,111500001.0
2006-10-09 23:21:00,1.1218,1.12196,1.12175,1.12196,97500000.0
2006-10-09 23:22:00,1.12185,1.12198,1.12174,1.12189,68100002.0
2006-10-09 23:23:00,1.12189,1.12189,1.12174,1.12188,68000000.0
2006-10-09 23:24:00,1.12217,1.12233,1.12217,1.12233,19099999.0
2006-10-09 23:25:00,1.12263,1.12263,1.12235,1.12235,172500001.0
2006-10-09 23:26:00,1.12236,1.1225,1.12235,1.12247,109700002.0
2006-10-09 23:27:00,1.12248,1.12259,1.12243,1.12252,109199999.0
2006-10-09 23:28:00,1.12252,1.12256,1.12243,1.12253,102200002.0
2006-10-09 23:29:00,1.12257,1.12257,1.12248,1.12248,39900000.0
2006-10-09 23:30:00,1.12256,1.12256,1.12248,1.12248,104400002.0
2006-10-09 23:31:00,1.12253,1.12257,1.12253,1.12257,2400000.0
2006-10-09 23:32:00,1.1226,1.1226,1.12243,1.12243,167199999.0
2006-10-09 23:33:00,1.12235,1.12251,1.12233,1.12251,65000000.0
2006-10-09 23:34:00,1.1225,1.12263,1.12248,1.12263,48000000.0
2006-10-09 23:35:00,1.12246,1.12254,1.1224,1.1225,109299999.0
2006-10-09 23:36:00,1.12245,1.1225,1.12245,1.1225,19900000.0
2006-10-09 23:37:00,1.12249,1.12256,1.12249,1.12256,20699999.0
2006-10-09 23:38:00,1.12252,1.12268,1.12252,1.12253,47200000.0
2006-10-09 23:39:00,1.1225,1.12258,1.1225,1.12258,30300000.0
2006-10-09 23:40:00,1.12251,1.12251,1.12243,1.12243,48800000.0
2006-10-09 23:41:00,1.12253,1.12265,1.12253,1.12255,99000001.0
2006-10-09 23:42:00,1.1226,1.12265,1.12252,1.1226,58799999.0
2006-10-09 23:43:00,1.12248,1.12276,1.12244,1.12254,86100002.0
2006-10-09 23:44:00,1.12257,1.12257,1.12248,1.12249,169699998.0
2006-10-09 23:45:00,1.12258,1.12258,1.12245,1.1225,145800000.0
2006-10-09 23:46:00,1.1226,1.12262,1.12258,1.12262,54899999.0
2006-10-09 23:47:00,1.1226,1.1226,1.1226,1.1226,2400000.0
2006-10-09 23:48:00,1.12258,1.12258,1.12245,1.12245,86399997.0
2006-10-09 23:49:00,1.12246,1.12259,1.12246,1.12254,149500003.0
2006-10-09 23:50:00,1.12265,1.12265,1.12265,1.12265,11300000.0
2006-10-09 23:51:00,1.12255,1.12255,1.12234,1.12234,123900003.0
2006-10-09 23:52:00,1.12239,1.12256,1.12231,1.12256,57800001.0
2006-10-09 23:53:00,1.12268,1.12275,1.12265,1.1227,120800001.0
2006-10-09 23:54:00,1.12268,1.12268,1.12263,1.12263,59799999.0
2006-10-09 23:55:00,1.12255,1.12268,1.12255,1.12268,54700001.0
2006-10-09 23:56:00,1.12252,1.1226,1.12252,1.12255,118800002.0
2006-10-09 23:57:00,1.12255,1.12255,1.12255,1.12255,20700000.0
2006-10-09 23:58:00,1.12278,1.12278,1.12229,1.12271,132600000.0
2006-10-09 23:59:00,1.12258,1.12265,1.12258,1.12265,60300001.0
2006-10-10 00:00:00,1.12273,1.12273,1.12262,1.12262,25500000.0
2006-10-10 00:01:00,1.12257,1.12263,1.12257,1.12262,34400000.0
2006-10-10 00:02:00,1.12262,1.12273,1.12259,1.12273,114900000.0
2006-10-10 00:03:00,1.12254,1.12256,1.12254,1.12256,47399999.0
2006-10-10 00:04:00,1.12252,1.12265,1.12252,1.1226,107299998.0
2006-10-10 00:05:00,1.12254,1.12258,1.12244,1.1225,71199999.0
2006-10-10 00:06:00,1.1224,1.12243,1.12237,1.12237,34300000.0
2006-10-10 00:07:00,1.12248,1.12248,1.12247,1.12247,38300000.0
2006-10-10 00:08:00,1.12255,1.12274,1.12236,1.12272,161000002.0
2006-10-10 00:09:00,1.1226,1.12265,1.12255,1.12265,123199998.0
2006-10-10 00:10:00,1.12265,1.12276,1.12254,1.12261,91999999.0
2006-10-10 00:11:00,1.12263,1.12266,1.12258,1.12261,211499999.0
2006-10-10 00:12:00,1.1227,1.12285,1.12266,1.12285,61400000.0
2006-10-10 00:13:00,1.12281,1.12301,1.12281,1.12286,92499998.0
2006-10-10 00:14:00,1.12286,1.12292,1.12278,1.12282,186799998.0
2006-10-10 00:15:00,1.12281,1.12291,1.12278,1.12286,102100000.0
2006-10-10 00:16:00,1.12287,1.12287,1.12282,1.12285,64800001.0
2006-10-10 00:17:00,1.12292,1.12292,1.12292,1.12292,4000000.0
2006-10-10 00:18:00,1.12292,1.12292,1.12282,1.12282,52500000.0
2006-10-10 00:19:00,1.12282,1.12288,1.12265,1.12271,102199999.0
2006-10-10 00:20:00,1.12267,1.12303,1.12267,1.12303,74600002.0
2006-10-10 00:21:00,1.1231,1.12315,1.12305,1.12315,114700000.0
2006-10-10 00:22:00,1.12302,1.12302,1.12285,1.12288,42300001.0
2006-10-10 00:23:00,1.12285,1.12298,1.12279,1.12297,130199999.0
2006-10-10 00:24:00,1.12288,1.12288,1.12268,1.12285,66000000.0
2006-10-10 00:25:00,1.12308,1.12308,1.12274,1.12294,63200000.0
2006-10-10 00:26:00,1.12296,1.12301,1.12291,1.12301,78000000.0
2006-10-10 00:27:00,1.12293,1.12303,1.12274,1.12303,76600002.0
2006-10-10 00:28:00,1.12298,1.12298,1.12266,1.1227,13700000.0
2006-10-10 00:29:00,1.12288,1.12291,1.12277,1.12277,116600001.0
2006-10-10 00:30:00,1.12289,1.123,1.12279,1.12285,103500000.0
2006-10-10 00:31:00,1.1228,1.12285,1.12275,1.12275,77100003.0
2006-10-10 00:32:00,1.12283,1.12299,1.12276,1.1229,109400000.0
2006-10-10 00:33:00,1.12278,1.1228,1.12278,1.1228,21500000.0
2006-10-10 00:34:00,1.12286,1.12295,1.12275,1.12295,101900000.0
2006-10-10 00:35:00,1.12292,1.12292,1.1229,1.1229,45300000.0
2006-10-10 00:36:00,1.12283,1.12295,1.12282,1.12282,110100000.0
2006-10-10 00:37:00,1.12288,1.12295,1.12288,1.12295,8200000.0
2006-10-10 00:38:00,1.12285,1.12293,1.12285,1.12289,31200000.0
2006-10-10 00:39:00,1.12288,1.12293,1.12288,1.1229,26200000.0
2006-10-10 00:40:00,1.12297,1.12302,1.12297,1.123,80300004.0
2006-10-10 00:41:00,1.12297,1.12301,1.12293,1.12301,71299998.0
2006-10-10 00:42:00,1.12305,1.12305,1.123,1.123,6900000.0
2006-10-10 00:43:00,1.123,1.12305,1.12295,1.12305,100200001.0
2006-10-10 00:44:00,1.12295,1.12303,1.12295,1.123,97600002.0
2006-10-10 00:45:00,1.12299,1.12303,1.12289,1.12293,28400000.0
2006-10-10 00:46:00,1.12312,1.12313,1.12288,1.12308,142700000.0
2006-10-10 00:47:00,1.12298,1.12317,1.12292,1.1231,167400003.0
2006-10-10 00:48:00,1.1229,1.12295,1.12285,1.12295,94600001.0
2006-10-10 00:49:00,1.12295,1.12301,1.12294,1.12294,86400003.0
2006-10-10 00:50:00,1.12305,1.12305,1.12297,1.123,115300000.0
2006-10-10 00:51:00,1.12305,1.12315,1.12281,1.12281,28900000.0
2006-10-10 00:52:00,1.12297,1.12297,1.12278,1.12278,67200000.0
2006-10-10 00:53:00,1.12275,1.1228,1.12275,1.1228,87199999.0
2006-10-10 00:54:00,1.12287,1.12302,1.12286,1.123,133500000.0
2006-10-10 00:55:00,1.12297,1.12299,1.12288,1.12292,98900002.0
2006-10-10 00:56:00,1.12297,1.12299,1.12288,1.12288,48799999.0
2006-10-10 00:57:00,1.12297,1.12312,1.12282,1.12299,119999997.0
2006-10-10 00:58:00,1.12289,1.12296,1.12289,1.12296,47900000.0
2006-10-10 00:59:00,1.12293,1.12301,1.12284,1.12301,84600001.0
2006-10-10 01:00:00,1.12298,1.12305,1.12291,1.12305,96700001.0
2006-10-10 01:01:00,1.12305,1.12305,1.12295,1.123,63400001.0
2006-10-10 01:02:00,1.12299,1.123,1.12291,1.12292,69500000.0
2006-10-10 01:03:00,1.12297,1.12303,1.12288,1.12303,30900000.0
2006-10-10 01:04:00,1.12299,1.12302,1.12292,1.12294,169099997.0
2006-10-10 01:05:00,1.12298,1.123,1.1228,1.12299,149500000.0
2006-10-10 01:06:00,1.12292,1.12298,1.12292,1.12298,24700001.0
2006-10-10 01:07:00,1.12297,1.12297,1.12285,1.12285,72500000.0
2006-10-10 01:08:00,1.123,1.12306,1.12274,1.12274,135100000.0
2006-10-10 01:09:00,1.12275,1.12278,1.12256,1.12264,98900000.0
2006-10-10 01:10:00,1.12282,1.12282,1.12282,1.12282,7200000.0
2006-10-10 01:11:00,1.1228,1.1228,1.1228,1.1228,9600000.0
2006-10-10 01:12:00,1.1228,1.1228,1.1228,1.1228,2500000.0
2006-10-10 01:13:00,1.1228,1.1228,1.1228,1.1228,2400000.0
2006-10-10 01:14:00,1.12275,1.12275,1.12275,1.12275,22000001.0
2006-10-10 01:15:00,1.12285,1.1229,1.12285,1.1229,40700000.0
2006-10-10 01:16:00,1.123,1.12305,1.12298,1.12298,125100000.0
2006-10-10 01:17:00,1.12307,1.12316,1.12299,1.12299,147400003.0
2006-10-10 01:18:00,1.12305,1.12305,1.12305,1.12305,22299999.0
2006-10-10 01:19:00,1.123,1.123,1.123,1.123,36700000.0
2006-10-10 01:20:00,1.12292,1.123,1.12292,1.12295,50200000.0
2006-10-10 01:21:00,1.12298,1.123,1.12295,1.12295,8000000.0
2006-10-10 01:22:00,1.123,1.123,1.123,1.123,3200000.0
2006-10-10 01:23:00,1.12317,1.12317,1.12279,1.12285,152099999.0
2006-10-10 01:24:00,1.12307,1.12312,1.12291,1.123,159300000.0
2006-10-10 01:25:00,1.123,1.12303,1.12295,1.12303,65100002.0
2006-10-10 01:26:00,1.12293,1.12294,1.12293,1.12294,30300000.0
2006-10-10 01:27:00,1.1229,1.1229,1.12283,1.12285,55699999.0
2006-10-10 01:28:00,1.12301,1.12301,1.12297,1.12297,45600000.0
2006-10-10 01:29:00,1.12315,1.1234,1.12315,1.12338,149300001.0
2006-10-10 01:30:00,1.12325,1.12348,1.12318,1.12348,127799998.0
2006-10-10 01:31:00,1.12352,1.12352,1.12342,1.12347,73800001.0
2006-10-10 01:32:00,1.12347,1.12358,1.12347,1.12358,31100001.0
2006-10-10 01:33:00,1.12339,1.12356,1.12327,1.12334,84800000.0
2006-10-10 01:34:00,1.12323,1.12356,1.12323,1.1234,163700003.0
2006-10-10 01:35:00,1.12338,1.12362,1.12338,1.12361,60899999.0
2006-10-10 01:36:00,1.12365,1.12365,1.12355,1.1236,55400001.0
2006-10-10 01:37:00,1.1235,1.12367,1.1235,1.12361,75500000.0
2006-10-10 01:38:00,1.12354,1.12359,1.12353,1.12353,206299997.0
2006-10-10 01:39:00,1.12348,1.12355,1.12348,1.12355,29300000.0
2006-10-10 01:40:00,1.12343,1.1236,1.12343,1.1236,12000000.0
2006-10-10 01:41:00,1.12344,1.12355,1.12327,1.12352,89499999.0
2006-10-10 01:42:00,1.12343,1.1235,1.12321,1.12321,140799997.0
2006-10-10 01:43:00,1.12335,1.1237,1.12323,1.1237,81500000.0
2006-10-10 01:44:00,1.12349,1.12358,1.12349,1.12358,28800000.0
2006-10-10 01:45:00,1.12355,1.12355,1.12342,1.12355,115499999.0
2006-10-10 01:46:00,1.12323,1.12357,1.12323,1.12346,197100002.0
2006-10-10 01:47:00,1.12353,1.12353,1.12353,1.12353,4800000.0
2006-10-10 01:48:00,1.12353,1.12353,1.1234,1.1234,98100001.0
2006-10-10 01:49:00,1.12349,1.12354,1.12347,1.12349,51900001.0
2006-10-10 01:50:00,1.12353,1.12361,1.12346,1.12346,79200003.0
2006-10-10 01:51:00,1.12352,1.12352,1.12345,1.12345,9600000.0
2006-10-10 01:52:00,1.1235,1.12355,1.12345,1.12355,159499996.0
2006-10-10 01:53:00,1.12353,1.12358,1.12353,1.12358,22600000.0
2006-10-10 01:54:00,1.12352,1.12357,1.12338,1.12357,83899998.0
2006-10-10 01:55:00,1.12348,1.12359,1.12348,1.12358,66799999.0
2006-10-10 01:56:00,1.12347,1.12347,1.12343,1.12343,29500000.0
2006-10-10 01:57:00,1.12355,1.12355,1.12343,1.12345,64500001.0
2006-10-10 01:58:00,1.12361,1.12361,1.12347,1.12358,139800002.0
2006-10-10 01:59:00,1.12351,1.12354,1.12351,1.12354,60299999.0
2006-10-10 02:00:00,1.12346,1.12358,1.12343,1.1235,114000001.0
2006-10-10 02:01:00,1.12363,1.12363,1.12363,1.12363,32200001.0
2006-10-10 02:02:00,1.1236,1.1236,1.1236,1.1236,21500001.0
2006-10-10 02:03:00,1.12351,1.12371,1.12337,1.12356,115399999.0
2006-10-10 02:04:00,1.12358,1.12358,1.12349,1.12349,80599998.0
2006-10-10 02:05:00,1.12355,1.12355,1.12342,1.1235,158100001.0
2006-10-10 02:06:00,1.12342,1.12358,1.12342,1.12355,72800000.0
2006-10-10 02:07:00,1.1236,1.12365,1.12359,1.12363,159800001.0
2006-10-10 02:08:00,1.12367,1.12367,1.12356,1.12356,63400001.0
2006-10-10 02:09:00,1.1236,1.1236,1.12355,1.12355,39100000.0
2006-10-10 02:10:00,1.12358,1.12375,1.12358,1.12368,76400000.0
2006-10-10 02:11:00,1.12369,1.12369,1.1236,1.12362,60700001.0
2006-10-10 02:12:00,1.1236,1.12368,1.12359,1.12368,58000000.0
2006-10-10 02:13:00,1.12365,1.12365,1.12365,1.12365,27900000.0
2006-10-10 02:14:00,1.12363,1.12363,1.12362,1.12362,26799999.0
2006-10-10 02:15:00,1.12365,1.1237,1.12357,1.1237,68700000.0
2006-10-10 02:16:00,1.12365,1.12365,1.12365,1.12365,14500000.0
2006-10-10 02:17:00,1.12374,1.12374,1.12349,1.12358,45599999.0
2006-10-10 02:18:00,1.1236,1.1236,1.1236,1.1236,7200000.0
2006-10-10 02:19:00,1.12345,1.12381,1.12341,1.12375,111100001.0
2006-10-10 02:20:00,1.12358,1.12375,1.12348,1.12367,92199999.0
2006-10-10 02:21:00,1.12358,1.12362,1.12358,1.12362,8400000.0
2006-10-10 02:22:00,1.1236,1.12368,1.12355,1.12368,108699999.0
2006-10-10 02:23:00,1.12363,1.12373,1.12355,1.12373,53800000.0
2006-10-10 02:24:00,1.1237,1.1237,1.12365,1.12365,43299998.0
2006-10-10 02:25:00,1.12376,1.12394,1.12365,1.12377,118900000.0
2006-10-10 02:26:00,1.12372,1.12372,1.12363,1.1237,83499999.0
2006-10-10 02:27:00,1.1237,1.1237,1.1237,1.1237,800000.0
2006-10-10 02:28:00,1.1237,1.1237,1.1237,1.1237,9600000.0
2006-10-10 02:29:00,1.12365,1.12375,1.12363,1.1237,123000002.0
2006-10-10 02:30:00,1.12375,1.12387,1.12375,1.12387,136100001.0
2006-10-10 02:31:00,1.1239,1.12395,1.12388,1.12388,75700000.0
2006-10-10 02:32:00,1.12392,1.12392,1.12382,1.12382,33600000.0
2006-10-10 02:33:00,1.1238,1.12382,1.12365,1.12366,88099999.0
2006-10-10 02:34:00,1.12377,1.12377,1.1237,1.12373,166500002.0
2006-10-10 02:35:00,1.12379,1.12379,1.12371,1.12371,24400000.0
2006-10-10 02:36:00,1.12377,1.12377,1.12373,1.12373,17600000.0
2006-10-10 02:37:00,1.12382,1.12385,1.12366,1.12368,235400002.0
2006-10-10 02:38:00,1.12377,1.12388,1.12377,1.12388,82200000.0
2006-10-10 02:39:00,1.12387,1.12392,1.12375,1.12392,73899999.0
2006-10-10 02:40:00,1.12393,1.12393,1.12375,1.12387,133000000.0
2006-10-10 02:41:00,1.1239,1.1239,1.12385,1.12385,44700000.0
2006-10-10 02:42:00,1.12375,1.12393,1.12356,1.12386,72200002.0
2006-10-10 02:43:00,1.12392,1.12392,1.1238,1.1238,87999999.0
2006-10-10 02:44:00,1.1237,1.12392,1.12364,1.1238,164000001.0
2006-10-10 02:45:00,1.12377,1.12385,1.12377,1.12382,61999998.0
2006-10-10 02:46:00,1.12391,1.12391,1.12379,1.12379,17500000.0
2006-10-10 02:47:00,1.12385,1.12388,1.12385,1.12388,62399999.0
2006-10-10 02:48:00,1.12403,1.12405,1.12395,1.124,154100000.0
2006-10-10 02:49:00,1.12405,1.12405,1.124,1.124,23100000.0
2006-10-10 02:50:00,1.12398,1.12398,1.12398,1.12398,20100000.0
2006-10-10 02:51:00,1.12399,1.12413,1.12399,1.12404,22400000.0
2006-10-10 02:52:00,1.12412,1.12425,1.12412,1.12416,82100001.0
2006-10-10 02:53:00,1.1241,1.12425,1.1241,1.12423,37700000.0
2006-10-10 02:54:00,1.1242,1.1242,1.1242,1.1242,19099999.0
2006-10-10 02:55:00,1.12413,1.12421,1.12413,1.12421,45699999.0
2006-10-10 02:56:00,1.12429,1.12429,1.12426,1.12426,11200000.0
2006-10-10 02:57:00,1.12431,1.12441,1.12426,1.12427,118800000.0
2006-10-10 02:58:00,1.12424,1.12435,1.12423,1.12435,44699999.0
2006-10-10 02:59:00,1.12445,1.12445,1.12433,1.12435,72700000.0
2006-10-10 03:00:00,1.12442,1.12452,1.12435,1.12452,68799999.0
2006-10-10 03:01:00,1.1245,1.1245,1.12442,1.12448,26300000.0
2006-10-10 03:02:00,1.12451,1.12452,1.12436,1.12447,149100002.0
2006-10-10 03:03:00,1.12445,1.12448,1.12435,1.12448,76700001.0
2006-10-10 03:04:00,1.12451,1.12451,1.1243,1.1243,120300002.0
2006-10-10 03:05:00,1.1245,1.12493,1.1245,1.12484,80199999.0
2006-10-10 03:06:00,1.12483,1.12495,1.12478,1.12495,84600000.0
2006-10-10 03:07:00,1.12498,1.12504,1.12485,1.12488,118600000.0
2006-10-10 03:08:00,1.125,1.125,1.12495,1.12495,77500001.0
2006-10-10 03:09:00,1.12502,1.12507,1.12464,1.12485,113199998.0
2006-10-10 03:10:00,1.12482,1.12487,1.12478,1.1248,111799997.0
2006-10-10 03:11:00,1.12482,1.12482,1.12468,1.12468,53500000.0
2006-10-10 03:12:00,1.12473,1.12481,1.12473,1.12479,27800000.0
2006-10-10 03:13:00,1.1249,1.1249,1.1248,1.12483,27100001.0
2006-10-10 03:14:00,1.12496,1.12521,1.12496,1.12513,118499998.0
2006-10-10 03:15:00,1.12513,1.12516,1.12507,1.12507,46300000.0
2006-10-10 03:16:00,1.12515,1.12521,1.12509,1.12509,93400002.0
2006-10-10 03:17:00,1.12517,1.12527,1.12515,1.12516,65799998.0
2006-10-10 03:18:00,1.1251,1.12516,1.12501,1.12513,57700000.0
2006-10-10 03:19:00,1.12508,1.12518,1.12508,1.12518,47900000.0
2006-10-10 03:20:00,1.12518,1.12518,1.12507,1.12507,22900000.0
2006-10-10 03:21:00,1.12501,1.12501,1.1249,1.12497,37000001.0
2006-10-10 03:22:00,1.12493,1.12499,1.12489,1.12499,52000000.0
2006-10-10 03:23:00,1.12493,1.12507,1.12493,1.125,112399999.0
2006-10-10 03:24:00,1.12494,1.12505,1.12494,1.12504,57600002.0
2006-10-10 03:25:00,1.125,1.12505,1.12495,1.12503,73200000.0
2006-10-10 03:26:00,1.12478,1.12504,1.12467,1.12481,151200002.0
2006-10-10 03:27:00,1.12497,1.12502,1.12491,1.12499,35800000.0
2006-10-10 03:28:00,1.12488,1.12498,1.12479,1.12498,77000001.0
2006-10-10 03:29:00,1.12496,1.12496,1.12478,1.1248,124500000.0
2006-10-10 03:30:00,1.12494,1.12517,1.12494,1.12505,104399999.0
2006-10-10 03:31:00,1.12486,1.12498,1.12469,1.12474,186800002.0
2006-10-10 03:32:00,1.12513,1.12516,1.12507,1.12516,39799999.0
2006-10-10 03:33:00,1.12522,1.12522,1.12505,1.12519,64700000.0
2006-10-10 03:34:00,1.12518,1.12525,1.12518,1.12525,29099999.0
2006-10-10 03:35:00,1.12522,1.12526,1.12513,1.12523,148800000.0
2006-10-10 03:36:00,1.12513,1.12525,1.12513,1.12525,9700000.0
2006-10-10 03:37:00,1.12519,1.12519,1.12512,1.12513,42200002.0
2006-10-10 03:38:00,1.12508,1.12522,1.12508,1.12522,26900000.0
2006-10-10 03:39:00,1.12519,1.12521,1.12513,1.12513,92199999.0
2006-10-10 03:40:00,1.12504,1.12516,1.12504,1.12516,124200000.0
2006-10-10 03:41:00,1.12519,1.1252,1.12513,1.12517,50299999.0
2006-10-10 03:42:00,1.12509,1.12516,1.12509,1.12516,19300000.0
2006-10-10 03:43:00,1.12528,1.12533,1.12516,1.12516,104699999.0
2006-10-10 03:44:00,1.12518,1.1253,1.12513,1.12515,67100001.0
2006-10-10 03:45:00,1.12524,1.12547,1.12524,1.12542,97999998.0
2006-10-10 03:46:00,1.12553,1.12554,1.12533,1.12533,44600000.0
2006-10-10 03:47:00,1.12539,1.12565,1.12534,1.12565,200799994.0
2006-10-10 03:48:00,1.12573,1.12577,1.12564,1.12564,122800000.0
2006-10-10 03:49:00,1.12567,1.12567,1.12548,1.12548,37500000.0
2006-10-10 03:50:00,1.1254,1.1255,1.12536,1.1255,77399998.0
2006-10-10 03:51:00,1.1255,1.1255,1.1255,1.1255,15100000.0
2006-10-10 03:52:00,1.12545,1.12545,1.12545,1.12545,16900000.0
2006-10-10 03:53:00,1.12557,1.12572,1.12553,1.12572,129800001.0
2006-10-10 03:54:00,1.12568,1.12568,1.12541,1.12541,119900001.0
2006-10-10 03:55:00,1.12537,1.12538,1.12537,1.12538,57500002.0
2006-10-10 03:56:00,1.12536,1.12555,1.12536,1.12545,36600000.0
2006-10-10 03:57:00,1.12554,1.12554,1.12542,1.12542,51100000.0
2006-10-10 03:58:00,1.1253,1.12545,1.1253,1.12545,25500000.0
2006-10-10 03:59:00,1.12545,1.12545,1.12545,1.12545,13700000.0
2006-10-10 04:00:00,1.12538,1.12547,1.12538,1.12547,29500001.0
2006-10-10 04:01:00,1.1255,1.12553,1.12537,1.12537,102500002.0
2006-10-10 04:02:00,1.12545,1.12545,1.12545,1.12545,54299999.0
2006-10-10 04:03:00,1.12538,1.12542,1.12538,1.12542,15700000.0
2006-10-10 04:04:00,1.12542,1.12551,1.12523,1.12538,163900003.0
2006-10-10 04:05:00,1.12546,1.1255,1.12543,1.1255,109299999.0
2006-10-10 04:06:00,1.12554,1.12558,1.12548,1.12558,64700000.0
2006-10-10 04:07:00,1.1255,1.12555,1.12545,1.12555,12700000.0
2006-10-10 04:08:00,1.12545,1.1255,1.12545,1.1255,1600000.0
2006-10-10 04:09:00,1.12547,1.12564,1.12547,1.1256,167199999.0
2006-10-10 04:10:00,1.12552,1.12558,1.12544,1.12558,114700001.0
2006-10-10 04:11:00,1.12555,1.12567,1.12555,1.12562,84399998.0
2006-10-10 04:12:00,1.12562,1.12565,1.12555,1.1256,92000000.0
2006-10-10 04:13:00,1.12558,1.12571,1.12545,1.12567,151800001.0
2006-10-10 04:14:00,1.1256,1.12565,1.12555,1.12555,115300000.0
2006-10-10 04:15:00,1.12555,1.12555,1.12555,1.12555,8000000.0
2006-10-10 04:16:00,1.12555,1.1256,1.12555,1.1256,1600000.0
2006-10-10 04:17:00,1.1255,1.12558,1.1255,1.12558,35699999.0
2006-10-10 04:18:00,1.1256,1.12562,1.1256,1.12562,41900001.0
2006-10-10 04:19:00,1.12555,1.12565,1.1254,1.1254,67099998.0
2006-10-10 04:20:00,1.12569,1.12569,1.12566,1.12566,13700000.0
2006-10-10 04:21:00,1.12565,1.12571,1.12559,1.12559,87100001.0
2006-10-10 04:22:00,1.12555,1.12569,1.12555,1.12569,148200000.0
2006-10-10 04:23:00,1.1257,1.1257,1.12565,1.12565,37400000.0
2006-10-10 04:24:00,1.12565,1.12571,1.12558,1.12558,77999998.0
2006-10-10 04:25:00,1.12562,1.12566,1.12561,1.12565,74400000.0
2006-10-10 04:26:00,1.12551,1.12551,1.12549,1.12549,3300000.0
2006-10-10 04:27:00,1.12554,1.12564,1.12554,1.12564,28699999.0
2006-10-10 04:28:00,1.1255,1.1255,1.1255,1.1255,11900000.0
2006-10-10 04:29:00,1.1256,1.12562,1.1255,1.12555,120700002.0
2006-10-10 04:30:00,1.12555,1.12565,1.12555,1.12565,55099999.0
2006-10-10 04:31:00,1.12565,1.12565,1.12555,1.1256,49300000.0
2006-10-10 04:32:00,1.12551,1.1256,1.12551,1.12559,94499999.0
2006-10-10 04:33:00,1.12547,1.12554,1.12545,1.12553,143299998.0
2006-10-10 04:34:00,1.1256,1.12565,1.12555,1.1256,89100000.0
2006-10-10 04:35:00,1.12562,1.12562,1.1256,1.1256,7200000.0
2006-10-10 04:36:00,1.12557,1.12565,1.12557,1.12565,46400000.0
2006-10-10 04:37:00,1.1256,1.12562,1.1256,1.12562,36500001.0
2006-10-10 04:38:00,1.1256,1.12565,1.12557,1.1256,54500001.0
2006-10-10 04:39:00,1.12563,1.12568,1.12563,1.12568,100100000.0
2006-10-10 04:40:00,1.12556,1.12556,1.12551,1.12553,36900000.0
2006-10-10 04:41:00,1.12563,1.12571,1.12563,1.12565,36899999.0
2006-10-10 04:42:00,1.12573,1.12577,1.12573,1.12577,21500000.0
2006-10-10 04:43:00,1.12577,1.12583,1.12563,1.12579,95600002.0
2006-10-10 04:44:00,1.12579,1.1258,1.12551,1.1257,146900003.0
2006-10-10 04:45:00,1.12577,1.12577,1.12566,1.12572,114999999.0
2006-10-10 04:46:00,1.12581,1.12586,1.12574,1.12586,153299999.0
2006-10-10 04:47:00,1.1257,1.126,1.12559,1.12583,55900000.0
2006-10-10 04:48:00,1.12587,1.12587,1.12577,1.12577,26000000.0
2006-10-10 04:49:00,1.1258,1.12588,1.12576,1.12583,72400000.0
2006-10-10 04:50:00,1.12586,1.12601,1.12586,1.12593,75800000.0
2006-10-10 04:51:00,1.12605,1.12605,1.12595,1.126,40600000.0
2006-10-10 04:52:00,1.126,1.126,1.1259,1.12597,42900000.0
2006-10-10 04:53:00,1.12597,1.12605,1.12595,1.126,81400000.0
2006-10-10 04:54:00,1.126,1.12603,1.12595,1.126,76199999.0
2006-10-10 04:55:00,1.12595,1.12605,1.12595,1.12602,68600001.0
2006-10-10 04:56:00,1.12595,1.12605,1.12593,1.12605,73900001.0
2006-10-10 04:57:00,1.12605,1.12605,1.12595,1.126,40100000.0
2006-10-10 04:58:00,1.12604,1.12606,1.12604,1.12606,12800000.0
2006-10-10 04:59:00,1.12607,1.1261,1.12603,1.12607,75100000.0
2006-10-10 05:00:00,1.1261,1.1261,1.126,1.126,8000000.0
2006-10-10 05:01:00,1.12608,1.12608,1.12599,1.12602,28000000.0
2006-10-10 05:02:00,1.126,1.12609,1.12593,1.12593,139500003.0
2006-10-10 05:03:00,1.12596,1.12601,1.12596,1.12598,24000000.0
2006-10-10 05:04:00,1.12574,1.12601,1.12574,1.1259,65399999.0
2006-10-10 05:05:00,1.12594,1.12598,1.12588,1.12588,115500001.0
2006-10-10 05:06:00,1.1259,1.1259,1.1259,1.1259,800000.0
2006-10-10 05:07:00,1.12594,1.12594,1.12568,1.12572,61100000.0
2006-10-10 05:08:00,1.12567,1.12583,1.12567,1.12583,39100000.0
2006-10-10 05:09:00,1.1259,1.12595,1.12582,1.12583,92599997.0
2006-10-10 05:10:00,1.12586,1.12599,1.12586,1.1259,82399999.0
2006-10-10 05:11:00,1.12592,1.12592,1.12585,1.12585,8300000.0
2006-10-10 05:12:00,1.1259,1.1259,1.1256,1.12588,56600000.0
2006-10-10 05:13:00,1.12582,1.12592,1.12582,1.12588,69100000.0
2006-10-10 05:14:00,1.12592,1.12592,1.12585,1.1259,76199997.0
2006-10-10 05:15:00,1.12588,1.12598,1.12588,1.12592,77999998.0
2006-10-10 05:16:00,1.12602,1.12602,1.12585,1.12585,125700000.0
2006-10-10 05:17:00,1.12593,1.12602,1.1259,1.12595,95199997.0
2006-10-10 05:18:00,1.12598,1.12605,1.12598,1.126,80100001.0
2006-10-10 05:19:00,1.12597,1.12597,1.12584,1.12584,9600000.0
2006-10-10 05:20:00,1.12598,1.12598,1.12585,1.1259,89200000.0
2006-10-10 05:21:00,1.12578,1.12593,1.12572,1.12592,117800002.0
2006-10-10 05:22:00,1.12588,1.12588,1.12579,1.12582,2500000.0
2006-10-10 05:23:00,1.12581,1.12592,1.12569,1.12574,58200000.0
2006-10-10 05:24:00,1.12589,1.12591,1.12589,1.12591,25500001.0
2006-10-10 05:25:00,1.1259,1.1259,1.1259,1.1259,6100000.0
2006-10-10 05:26:00,1.1259,1.12591,1.12579,1.12579,18600000.0
2006-10-10 05:27:00,1.12579,1.12586,1.12579,1.12586,27900000.0
2006-10-10 05:28:00,1.1259,1.1259,1.1259,1.1259,30900000.0
2006-10-10 05:29:00,1.12582,1.12593,1.12574,1.12589,104099999.0
2006-10-10 05:30:00,1.12582,1.1259,1.12582,1.12585,86900000.0
2006-10-10 05:31:00,1.12584,1.12587,1.12574,1.12587,47400000.0
2006-10-10 05:32:00,1.12591,1.12591,1.12589,1.12589,10800000.0
2006-10-10 05:33:00,1.12577,1.12577,1.12573,1.12573,43099999.0
2006-10-10 05:34:00,1.12568,1.12576,1.12568,1.1257,54800001.0
2006-10-10 05:35:00,1.1258,1.1258,1.12578,1.12578,18500000.0
2006-10-10 05:36:00,1.12548,1.12577,1.12538,1.12572,80700001.0
2006-10-10 05:37:00,1.12577,1.1258,1.12549,1.12549,71499998.0
2006-10-10 05:38:00,1.12572,1.12576,1.12553,1.12557,88100000.0
2006-10-10 05:39:00,1.1258,1.12585,1.12575,1.12585,205599999.0
2006-10-10 05:40:00,1.12556,1.1259,1.12551,1.12576,92200001.0
2006-10-10 05:41:00,1.12583,1.12585,1.1258,1.12585,36200000.0
2006-10-10 05:42:00,1.12585,1.12585,1.1258,1.1258,20800000.0
2006-10-10 05:43:00,1.12568,1.12582,1.12568,1.12582,22300000.0
2006-10-10 05:44:00,1.12568,1.12581,1.12568,1.12576,65400002.0
2006-10-10 05:45:00,1.1257,1.12584,1.12567,1.12567,149800002.0
2006-10-10 05:46:00,1.12573,1.12582,1.12573,1.12582,27000000.0
2006-10-10 05:47:00,1.12577,1.12594,1.12559,1.12575,84999999.0
2006-10-10 05:48:00,1.12579,1.1259,1.12572,1.12588,142499999.0
2006-10-10 05:49:00,1.12579,1.12579,1.12576,1.12576,25500000.0
2006-10-10 05:50:00,1.12565,1.12577,1.12565,1.12577,70300000.0
2006-10-10 05:51:00,1.12568,1.12568,1.1255,1.1255,102400001.0
2006-10-10 05:52:00,1.12585,1.12585,1.12572,1.12572,194800000.0
2006-10-10 05:53:00,1.12578,1.12578,1.12569,1.12577,165699998.0
2006-10-10 05:54:00,1.1259,1.12595,1.1259,1.12595,87700001.0
2006-10-10 05:55:00,1.1261,1.12612,1.12605,1.12612,142300002.0
2006-10-10 05:56:00,1.1261,1.12617,1.1261,1.12617,17600000.0
2006-10-10 05:57:00,1.12615,1.1262,1.12615,1.1262,64300000.0
2006-10-10 05:58:00,1.12616,1.1262,1.12606,1.12606,118100002.0
2006-10-10 05:59:00,1.12609,1.12611,1.12609,1.12611,26300000.0
2006-10-10 06:00:00,1.12618,1.12618,1.12615,1.12618,62200001.0
2006-10-10 06:01:00,1.1262,1.12624,1.12608,1.12624,76090001.0
2006-10-10 06:02:00,1.12612,1.12623,1.12604,1.12608,105100002.0
2006-10-10 06:03:00,1.12607,1.12618,1.12607,1.12618,83600000.0
2006-10-10 06:04:00,1.12629,1.12633,1.12593,1.12605,88000001.0
2006-10-10 06:05:00,1.12621,1.12621,1.12607,1.12612,98300000.0
2006-10-10 06:06:00,1.12618,1.12618,1.12607,1.12607,63700001.0
2006-10-10 06:07:00,1.12637,1.12637,1.12604,1.12626,116000000.0
2006-10-10 06:08:00,1.12611,1.12623,1.12611,1.1262,122800000.0
2006-10-10 06:09:00,1.1261,1.12612,1.12594,1.12595,130700000.0
2006-10-10 06:10:00,1.12587,1.12587,1.1255,1.12576,108699998.0
2006-10-10 06:11:00,1.12575,1.12585,1.12575,1.12578,155999997.0
2006-10-10 06:12:00,1.12575,1.12575,1.12555,1.12555,79900000.0
2006-10-10 06:13:00,1.12555,1.1256,1.12555,1.1256,31800000.0
2006-10-10 06:14:00,1.1256,1.1256,1.12555,1.1256,65000000.0
2006-10-10 06:15:00,1.1256,1.12565,1.12552,1.12565,94900001.0
2006-10-10 06:16:00,1.1256,1.12565,1.12555,1.12563,41200000.0
2006-10-10 06:17:00,1.12563,1.12578,1.12563,1.12578,159800002.0
2006-10-10 06:18:00,1.12576,1.12576,1.12552,1.12552,167000001.0
2006-10-10 06:19:00,1.1255,1.12567,1.1254,1.12545,138299998.0
2006-10-10 06:20:00,1.1255,1.12558,1.1255,1.12558,86299998.0
2006-10-10 06:21:00,1.12555,1.1256,1.1255,1.1256,146300002.0
2006-10-10 06:22:00,1.12565,1.12581,1.12565,1.12581,93199996.0
2006-10-10 06:23:00,1.12574,1.12576,1.1257,1.12573,82300000.0
2006-10-10 06:24:00,1.12571,1.12579,1.12571,1.12578,47900001.0
2006-10-10 06:25:00,1.12566,1.12566,1.12536,1.12536,61200001.0
2006-10-10 06:26:00,1.12548,1.12557,1.12545,1.12545,34400000.0
2006-10-10 06:27:00,1.1255,1.1255,1.12545,1.12548,68200000.0
2006-10-10 06:28:00,1.12545,1.12555,1.1254,1.1254,19800000.0
2006-10-10 06:29:00,1.12543,1.1255,1.12534,1.12534,126699999.0
2006-10-10 06:30:00,1.12536,1.12538,1.12531,1.12531,58100002.0
2006-10-10 06:31:00,1.12539,1.12542,1.1253,1.12535,74200001.0
2006-10-10 06:32:00,1.12526,1.12533,1.12506,1.12522,16700000.0
2006-10-10 06:33:00,1.12537,1.12537,1.12522,1.12522,56000001.0
2006-10-10 06:34:00,1.12529,1.12533,1.12529,1.12531,92900000.0
2006-10-10 06:35:00,1.12525,1.12537,1.12524,1.12525,64100000.0
2006-10-10 06:36:00,1.12547,1.12549,1.12513,1.12539,141900001.0
2006-10-10 06:37:00,1.1253,1.12532,1.12525,1.1253,107900000.0
2006-10-10 06:38:00,1.12541,1.12541,1.12531,1.12533,73500001.0
2006-10-10 06:39:00,1.1253,1.12546,1.1253,1.12546,87499999.0
2006-10-10 06:40:00,1.12537,1.12541,1.12532,1.12541,149400000.0
2006-10-10 06:41:00,1.1254,1.1254,1.12529,1.12535,96100001.0
2006-10-10 06:42:00,1.12538,1.12549,1.12537,1.12548,73500002.0
2006-10-10 06:43:00,1.12546,1.12558,1.12546,1.12558,53700000.0
2006-10-10 06:44:00,1.12551,1.12559,1.12549,1.12549,70600000.0
2006-10-10 06:45:00,1.12553,1.12565,1.12553,1.12555,80899998.0
2006-10-10 06:46:00,1.12562,1.12562,1.12547,1.12547,77100001.0
2006-10-10 06:47:00,1.12545,1.12561,1.12545,1.12551,102400000.0
2006-10-10 06:48:00,1.1255,1.12553,1.12545,1.12553,101900004.0
2006-10-10 06:49:00,1.12545,1.12545,1.12545,1.12545,3200000.0
2006-10-10 06:50:00,1.1255,1.12552,1.12545,1.1255,50400000.0
2006-10-10 06:51:00,1.12548,1.1255,1.1252,1.1255,33699999.0
2006-10-10 06:52:00,1.12553,1.12554,1.12522,1.12532,95500000.0
2006-10-10 06:53:00,1.12548,1.12548,1.12548,1.12548,33599998.0
2006-10-10 06:54:00,1.12543,1.12543,1.12537,1.12537,52500000.0
2006-10-10 06:55:00,1.12537,1.12538,1.12531,1.12531,94399999.0
2006-10-10 06:56:00,1.12531,1.12537,1.12531,1.12534,67000000.0
2006-10-10 06:57:00,1.12536,1.12541,1.12532,1.12534,121800001.0
2006-10-10 06:58:00,1.12547,1.12547,1.1251,1.1251,71700000.0
2006-10-10 06:59:00,1.12524,1.12536,1.12524,1.12536,88300001.0
2006-10-10 07:00:00,1.12538,1.12548,1.12538,1.12543,126399999.0
2006-10-10 07:01:00,1.12541,1.12546,1.12525,1.12545,99800002.0
2006-10-10 07:02:00,1.1255,1.1255,1.12542,1.12542,10400000.0
2006-10-10 07:03:00,1.1255,1.12555,1.12545,1.1255,90899999.0
2006-10-10 07:04:00,1.12551,1.12585,1.12551,1.12585,120800002.0
2006-10-10 07:05:00,1.12582,1.1259,1.12582,1.1259,66500000.0
2006-10-10 07:06:00,1.12592,1.12592,1.1258,1.12582,58799999.0
2006-10-10 07:07:00,1.1258,1.12582,1.12575,1.12575,46700000.0
2006-10-10 07:08:00,1.12571,1.12571,1.12569,1.12569,4100000.0
2006-10-10 07:09:00,1.12572,1.1259,1.12553,1.1256,106900004.0
2006-10-10 07:10:00,1.12573,1.12579,1.12573,1.12579,42400002.0
2006-10-10 07:11:00,1.1258,1.1258,1.1258,1.1258,15200000.0
2006-10-10 07:12:00,1.12575,1.12585,1.12575,1.12578,71700001.0
2006-10-10 07:13:00,1.12578,1.1258,1.12568,1.12573,74900001.0
2006-10-10 07:14:00,1.12566,1.12574,1.12566,1.12574,48599998.0
2006-10-10 07:15:00,1.12576,1.1258,1.12573,1.12573,78200002.0
2006-10-10 07:16:00,1.1257,1.12575,1.1256,1.12565,99800000.0
2006-10-10 07:17:00,1.1257,1.12577,1.12568,1.12568,56900002.0
2006-10-10 07:18:00,1.12566,1.12578,1.12566,1.12578,160300000.0
2006-10-10 07:19:00,1.12575,1.1258,1.12575,1.1258,47300002.0
2006-10-10 07:20:00,1.12576,1.1258,1.12573,1.1258,74000000.0
2006-10-10 07:21:00,1.12577,1.12585,1.12575,1.1258,167500002.0
2006-10-10 07:22:00,1.12592,1.12592,1.12541,1.1255,81399999.0
2006-10-10 07:23:00,1.12572,1.12574,1.12572,1.12572,77400002.0
2006-10-10 07:24:00,1.12582,1.12596,1.12582,1.1259,96700000.0
2006-10-10 07:25:00,1.12568,1.12577,1.12557,1.12557,117099999.0
2006-10-10 07:26:00,1.12562,1.12568,1.12562,1.12562,58100001.0
2006-10-10 07:27:00,1.12572,1.12577,1.12568,1.12568,164099999.0
2006-10-10 07:28:00,1.12566,1.12595,1.12566,1.12595,176400000.0
2006-10-10 07:29:00,1.12589,1.12593,1.12589,1.12593,40800001.0
2006-10-10 07:30:00,1.126,1.1261,1.126,1.1261,42200000.0
2006-10-10 07:31:00,1.12626,1.12627,1.12606,1.12627,118900003.0
2006-10-10 07:32:00,1.12627,1.12627,1.12618,1.12618,63299999.0
2006-10-10 07:33:00,1.12608,1.12608,1.12601,1.12602,122599998.0
2006-10-10 07:34:00,1.12592,1.12595,1.12583,1.12583,126100001.0
2006-10-10 07:35:00,1.12577,1.1259,1.12577,1.12587,38299999.0
2006-10-10 07:36:00,1.12594,1.12596,1.12587,1.12595,117499999.0
2006-10-10 07:37:00,1.126,1.126,1.126,1.126,2400000.0
2006-10-10 07:38:00,1.12602,1.12602,1.12578,1.12598,106800001.0
2006-10-10 07:39:00,1.12592,1.12596,1.12589,1.1259,94500000.0
2006-10-10 07:40:00,1.12585,1.12594,1.12584,1.12594,35900000.0
2006-10-10 07:41:00,1.12599,1.12601,1.12599,1.12601,31099999.0
2006-10-10 07:42:00,1.12605,1.12607,1.12592,1.12599,114900001.0
2006-10-10 07:43:00,1.12593,1.12597,1.12576,1.12591,74500000.0
2006-10-10 07:44:00,1.12604,1.12617,1.12604,1.12611,150099997.0
2006-10-10 07:45:00,1.12603,1.12622,1.12603,1.12622,103300001.0
2006-10-10 07:46:00,1.12614,1.12614,1.12613,1.12613,52099999.0
2006-10-10 07:47:00,1.12605,1.1261,1.12605,1.1261,42200000.0
2006-10-10 07:48:00,1.12613,1.12619,1.12613,1.12618,73399999.0
2006-10-10 07:49:00,1.12613,1.12613,1.12598,1.12602,150400001.0
2006-10-10 07:50:00,1.12604,1.12609,1.12598,1.12606,73700000.0
2006-10-10 07:51:00,1.12608,1.12608,1.126,1.12602,89399998.0
2006-10-10 07:52:00,1.12606,1.12606,1.12599,1.12599,54399999.0
2006-10-10 07:53:00,1.126,1.126,1.126,1.126,77900000.0
2006-10-10 07:54:00,1.12603,1.12613,1.12588,1.12588,117599999.0
2006-10-10 07:55:00,1.1259,1.12602,1.12584,1.12602,138600001.0
2006-10-10 07:56:00,1.12618,1.1262,1.12584,1.12596,110800001.0
2006-10-10 07:57:00,1.12595,1.12606,1.12588,1.12589,45600000.0
2006-10-10 07:58:00,1.12588,1.12588,1.12576,1.12582,52300000.0
2006-10-10 07:59:00,1.12573,1.12578,1.12573,1.12578,31100000.0
2006-10-10 08:00:00,1.12575,1.12585,1.12575,1.12585,143400001.0
2006-10-10 08:01:00,1.12571,1.12579,1.12571,1.12579,49399999.0
2006-10-10 08:02:00,1.12565,1.12577,1.12565,1.12577,65600001.0
2006-10-10 08:03:00,1.12551,1.12575,1.12534,1.12565,134800001.0
2006-10-10 08:04:00,1.12577,1.12585,1.12575,1.12585,54700000.0
2006-10-10 08:05:00,1.12577,1.12577,1.12565,1.12565,103900000.0
2006-10-10 08:06:00,1.12547,1.12581,1.12538,1.12577,109300002.0
2006-10-10 08:07:00,1.12563,1.12577,1.12562,1.12572,92699998.0
2006-10-10 08:08:00,1.12585,1.12591,1.12548,1.1255,39699999.0
2006-10-10 08:09:00,1.12576,1.12582,1.12564,1.12564,99799999.0
2006-10-10 08:10:00,1.1257,1.12575,1.1256,1.12575,130000003.0
2006-10-10 08:11:00,1.12575,1.12578,1.1257,1.12578,64700001.0
2006-10-10 08:12:00,1.12573,1.12573,1.12567,1.12567,45899998.0
2006-10-10 08:13:00,1.12571,1.12578,1.12565,1.12565,41399999.0
2006-10-10 08:14:00,1.12564,1.12572,1.12562,1.12562,104600001.0
2006-10-10 08:15:00,1.1256,1.12562,1.12555,1.12555,55500000.0
2006-10-10 08:16:00,1.1257,1.1257,1.12541,1.12559,92500000.0
2006-10-10 08:17:00,1.12567,1.12567,1.12557,1.12559,44800002.0
2006-10-10 08:18:00,1.12545,1.12545,1.1253,1.12534,37700000.0
2006-10-10 08:19:00,1.1254,1.1254,1.12521,1.12521,32900000.0
2006-10-10 08:20:00,1.125,1.125,1.125,1.125,111700000.0
2006-10-10 08:21:00,1.12507,1.1251,1.12501,1.1251,46400000.0
2006-10-10 08:22:00,1.12512,1.12525,1.12512,1.12525,20800000.0
2006-10-10 08:23:00,1.12527,1.12529,1.12506,1.12506,160399997.0
2006-10-10 08:24:00,1.12498,1.125,1.12495,1.125,58199999.0
2006-10-10 08:25:00,1.12499,1.12499,1.1249,1.12499,82500000.0
2006-10-10 08:26:00,1.12505,1.12505,1.12505,1.12505,15200000.0
2006-10-10 08:27:00,1.12492,1.12508,1.1249,1.125,21800000.0
2006-10-10 08:28:00,1.12495,1.12495,1.12495,1.12495,19200001.0
2006-10-10 08:29:00,1.125,1.12507,1.1249,1.1249,114000001.0
2006-10-10 08:30:00,1.12503,1.12513,1.12503,1.1251,53399999.0
2006-10-10 08:31:00,1.12502,1.12502,1.12495,1.125,112900004.0
2006-10-10 08:32:00,1.12503,1.12503,1.12486,1.1249,98900000.0
2006-10-10 08:33:00,1.12476,1.12492,1.12474,1.12492,155100001.0
2006-10-10 08:34:00,1.12492,1.12492,1.1248,1.12492,60500002.0
2006-10-10 08:35:00,1.12498,1.12498,1.12485,1.12493,78400001.0
2006-10-10 08:36:00,1.12497,1.12497,1.12491,1.12491,28800000.0
2006-10-10 08:37:00,1.125,1.125,1.125,1.125,36099999.0
2006-10-10 08:38:00,1.12497,1.12497,1.12479,1.1248,95100002.0
2006-10-10 08:39:00,1.12478,1.125,1.12478,1.12497,109500000.0
2006-10-10 08:40:00,1.1249,1.1249,1.12487,1.12487,6400000.0
2006-10-10 08:41:00,1.12488,1.12488,1.12473,1.12473,67500000.0
2006-10-10 08:42:00,1.12479,1.12489,1.12479,1.12489,61800000.0
2006-10-10 08:43:00,1.12491,1.12491,1.12472,1.12475,87299998.0
2006-10-10 08:44:00,1.12485,1.12485,1.12485,1.12485,1600000.0
2006-10-10 08:45:00,1.1248,1.12482,1.12478,1.1248,29500000.0
2006-10-10 08:46:00,1.12465,1.12465,1.12458,1.12458,7300000.0
2006-10-10 08:47:00,1.12439,1.12448,1.1243,1.12448,49800000.0
2006-10-10 08:48:00,1.12444,1.12444,1.12441,1.12441,5100000.0
2006-10-10 08:49:00,1.1245,1.12455,1.1245,1.12455,33800000.0
2006-10-10 08:50:00,1.12445,1.12455,1.12445,1.12455,115600002.0
2006-10-10 08:51:00,1.12451,1.12459,1.12451,1.12453,53900000.0
2006-10-10 08:52:00,1.1245,1.1245,1.12448,1.12448,114899999.0
2006-10-10 08:53:00,1.12462,1.12468,1.12427,1.12427,65300002.0
2006-10-10 08:54:00,1.12441,1.12461,1.12441,1.12461,65899998.0
2006-10-10 08:55:00,1.12465,1.12465,1.12428,1.12443,114899999.0
2006-10-10 08:56:00,1.12462,1.12491,1.12462,1.12491,164100002.0
2006-10-10 08:57:00,1.1249,1.12495,1.12482,1.12482,207100002.0
2006-10-10 08:58:00,1.1249,1.12499,1.12485,1.12498,80400000.0
2006-10-10 08:59:00,1.12502,1.1251,1.12486,1.12502,96900000.0
2006-10-10 09:00:00,1.12504,1.12514,1.12504,1.12504,63200000.0
2006-10-10 09:01:00,1.12498,1.12498,1.12461,1.12465,108200002.0
2006-10-10 09:02:00,1.12472,1.12474,1.12458,1.12458,89799998.0
2006-10-10 09:03:00,1.12461,1.12463,1.12452,1.12458,92699999.0
2006-10-10 09:04:00,1.12452,1.12457,1.12452,1.12457,12000000.0
2006-10-10 09:05:00,1.12457,1.12457,1.12429,1.12429,199699999.0
2006-10-10 09:06:00,1.12424,1.12442,1.12424,1.12431,68800000.0
2006-10-10 09:07:00,1.1243,1.1243,1.1243,1.1243,500000.0
2006-10-10 09:08:00,1.1243,1.12435,1.12427,1.12435,87500000.0
2006-10-10 09:09:00,1.12425,1.12435,1.12425,1.12435,43300001.0
2006-10-10 09:10:00,1.12432,1.12458,1.12432,1.12458,119800001.0
2006-10-10 09:11:00,1.12462,1.12473,1.12462,1.1247,164599997.0
2006-10-10 09:12:00,1.12477,1.12481,1.12477,1.12481,68900000.0
2006-10-10 09:13:00,1.12478,1.12478,1.12472,1.12472,8700000.0
2006-10-10 09:14:00,1.12481,1.12483,1.12472,1.12475,50000001.0
2006-10-10 09:15:00,1.12465,1.12465,1.12457,1.12457,74900000.0
2006-10-10 09:16:00,1.12468,1.12469,1.12468,1.12469,23800000.0
2006-10-10 09:17:00,1.1246,1.12473,1.1246,1.12464,89200002.0
2006-10-10 09:18:00,1.12465,1.12472,1.12465,1.12472,9300000.0
2006-10-10 09:19:00,1.12474,1.12474,1.12464,1.12464,91800002.0
2006-10-10 09:20:00,1.12468,1.12478,1.12459,1.12478,108900002.0
2006-10-10 09:21:00,1.12482,1.1249,1.12463,1.12466,164900000.0
2006-10-10 09:22:00,1.12478,1.12478,1.12474,1.12474,4000000.0
2006-10-10 09:23:00,1.12476,1.12484,1.12476,1.12484,38100001.0
2006-10-10 09:24:00,1.12497,1.125,1.12487,1.12487,104399999.0
2006-10-10 09:25:00,1.12492,1.125,1.1249,1.12498,94600003.0
2006-10-10 09:26:00,1.12504,1.12506,1.12504,1.12506,36200000.0
2006-10-10 09:27:00,1.12504,1.12504,1.12481,1.12489,131200000.0
2006-10-10 09:28:00,1.12493,1.12493,1.12481,1.12482,88600002.0
2006-10-10 09:29:00,1.12478,1.12485,1.12478,1.12485,33700000.0
2006-10-10 09:30:00,1.12445,1.12485,1.12431,1.12475,118800000.0
2006-10-10 09:31:00,1.1248,1.1248,1.1248,1.1248,33500000.0
2006-10-10 09:32:00,1.12475,1.1248,1.12475,1.1248,70499998.0
2006-10-10 09:33:00,1.1248,1.1248,1.1248,1.1248,2400000.0
2006-10-10 09:34:00,1.12465,1.12471,1.12449,1.12471,153500001.0
2006-10-10 09:35:00,1.12461,1.12461,1.12431,1.12445,87799998.0
2006-10-10 09:36:00,1.1244,1.1244,1.12437,1.12437,8100000.0
2006-10-10 09:37:00,1.12443,1.12463,1.12443,1.12455,107099998.0
2006-10-10 09:38:00,1.12458,1.1246,1.12446,1.12451,56400000.0
2006-10-10 09:39:00,1.12451,1.1246,1.12447,1.1246,70299998.0
2006-10-10 09:40:00,1.12425,1.1246,1.12414,1.1245,122200001.0
2006-10-10 09:41:00,1.12449,1.12449,1.12429,1.12429,120000001.0
2006-10-10 09:42:00,1.12443,1.12471,1.12443,1.12467,76900000.0
2006-10-10 09:43:00,1.1247,1.12476,1.12464,1.12464,100099998.0
2006-10-10 09:44:00,1.12455,1.12465,1.12455,1.1246,71000001.0
2006-10-10 09:45:00,1.12455,1.1246,1.12455,1.1246,9500000.0
2006-10-10 09:46:00,1.12463,1.12472,1.12455,1.12461,172200002.0
2006-10-10 09:47:00,1.12453,1.12462,1.12453,1.1246,94800000.0
2006-10-10 09:48:00,1.12468,1.1247,1.12468,1.1247,67400002.0
2006-10-10 09:49:00,1.12463,1.12463,1.12459,1.12459,67200001.0
2006-10-10 09:50:00,1.1245,1.12453,1.1244,1.12453,119900001.0
2006-10-10 09:51:00,1.12458,1.12465,1.12456,1.12465,100599999.0
2006-10-10 09:52:00,1.1245,1.12454,1.12443,1.12443,74899997.0
2006-10-10 09:53:00,1.1244,1.1244,1.1243,1.1244,119400001.0
2006-10-10 09:54:00,1.12441,1.12443,1.1243,1.1243,63200000.0
2006-10-10 09:55:00,1.12432,1.12436,1.12417,1.12422,68600000.0
2006-10-10 09:56:00,1.12408,1.12411,1.12405,1.12407,42700000.0
2006-10-10 09:57:00,1.12417,1.12457,1.12417,1.12453,110500002.0
2006-10-10 09:58:00,1.12471,1.12479,1.12471,1.12479,7200000.0
2006-10-10 09:59:00,1.12492,1.12496,1.12479,1.12479,49400000.0
2006-10-10 10:00:00,1.12463,1.12465,1.12453,1.12455,136900003.0
2006-10-10 10:01:00,1.12445,1.12455,1.12445,1.12451,51400000.0
2006-10-10 10:02:00,1.12448,1.1245,1.12423,1.12423,209199999.0
2006-10-10 10:03:00,1.1242,1.1243,1.12403,1.12409,173000002.0
2006-10-10 10:04:00,1.1242,1.12432,1.12417,1.12432,75799999.0
2006-10-10 10:05:00,1.12434,1.12437,1.12425,1.12437,49500000.0
2006-10-10 10:06:00,1.1244,1.12445,1.12435,1.12445,73300000.0
2006-10-10 10:07:00,1.12434,1.12463,1.12434,1.12463,39400000.0
2006-10-10 10:08:00,1.12461,1.12463,1.12449,1.12453,108200002.0
2006-10-10 10:09:00,1.12457,1.12481,1.12457,1.12481,41600000.0
2006-10-10 10:10:00,1.1247,1.12471,1.12452,1.12452,30300000.0
2006-10-10 10:11:00,1.1245,1.1245,1.12442,1.12442,44200001.0
2006-10-10 10:12:00,1.12432,1.12453,1.12432,1.12453,72600000.0
2006-10-10 10:13:00,1.12452,1.12472,1.12452,1.12472,88300002.0
2006-10-10 10:14:00,1.12472,1.12475,1.12454,1.12459,187300001.0
2006-10-10 10:15:00,1.12451,1.12451,1.1243,1.12435,129600002.0
2006-10-10 10:16:00,1.12427,1.12435,1.12417,1.12417,117200002.0
2006-10-10 10:17:00,1.12421,1.12423,1.12407,1.12407,124100002.0
2006-10-10 10:18:00,1.12405,1.12406,1.12394,1.12397,205200005.0
2006-10-10 10:19:00,1.12395,1.12402,1.12395,1.12395,89400001.0
2006-10-10 10:20:00,1.12399,1.12439,1.12399,1.12439,77400001.0
2006-10-10 10:21:00,1.12437,1.12474,1.12437,1.12471,125800000.0
2006-10-10 10:22:00,1.12465,1.12475,1.12465,1.1247,146600000.0
2006-10-10 10:23:00,1.12469,1.12475,1.12462,1.12475,101600000.0
2006-10-10 10:24:00,1.12495,1.12497,1.12483,1.12497,114199999.0
2006-10-10 10:25:00,1.12497,1.12497,1.12476,1.12484,134799999.0
2006-10-10 10:26:00,1.12475,1.12475,1.1246,1.12467,48300000.0
2006-10-10 10:27:00,1.12483,1.12483,1.12463,1.12475,176999999.0
2006-10-10 10:28:00,1.12482,1.12486,1.12469,1.12472,109000002.0
2006-10-10 10:29:00,1.12468,1.1248,1.12465,1.12469,115800001.0
2006-10-10 10:30:00,1.12463,1.12506,1.12462,1.12506,120399999.0
2006-10-10 10:31:00,1.12526,1.12562,1.12526,1.12551,83500001.0
2006-10-10 10:32:00,1.12556,1.12556,1.12541,1.12548,66300000.0
2006-10-10 10:33:00,1.12544,1.12659,1.12542,1.12659,83900000.0
2006-10-10 10:34:00,1.12661,1.12679,1.12655,1.12655,148900003.0
2006-10-10 10:35:00,1.12645,1.12669,1.12645,1.12659,81900000.0
2006-10-10 10:36:00,1.12661,1.12667,1.12653,1.12657,117200001.0
2006-10-10 10:37:00,1.12653,1.12664,1.12653,1.1266,70899999.0
2006-10-10 10:38:00,1.1262,1.12633,1.12553,1.12553,177100000.0
2006-10-10 10:39:00,1.12517,1.12517,1.12441,1.12446,42100000.0
2006-10-10 10:40:00,1.12449,1.12478,1.12449,1.12476,63499999.0
2006-10-10 10:41:00,1.1249,1.12515,1.12487,1.12515,139099999.0
2006-10-10 10:42:00,1.1255,1.12597,1.1255,1.12597,100100001.0
2006-10-10 10:43:00,1.12581,1.12581,1.12547,1.12556,64699999.0
2006-10-10 10:44:00,1.12557,1.12597,1.12557,1.12593,54200000.0
2006-10-10 10:45:00,1.12643,1.12701,1.12643,1.12701,116499999.0
2006-10-10 10:46:00,1.1271,1.12717,1.12706,1.1271,59300000.0
2006-10-10 10:47:00,1.12705,1.12714,1.12705,1.12709,39800000.0
2006-10-10 10:48:00,1.12714,1.12732,1.12714,1.12728,137399999.0
2006-10-10 10:49:00,1.12732,1.12737,1.12723,1.12737,126399999.0
2006-10-10 10:50:00,1.12734,1.12736,1.12707,1.12719,84500000.0
2006-10-10 10:51:00,1.12713,1.12715,1.12662,1.12662,72200000.0
2006-10-10 10:52:00,1.12663,1.12675,1.12656,1.12656,97299999.0
2006-10-10 10:53:00,1.12655,1.12655,1.12639,1.12642,74300003.0
2006-10-10 10:54:00,1.12647,1.12652,1.12635,1.12652,83899999.0
2006-10-10 10:55:00,1.12648,1.12648,1.1263,1.1263,150500001.0
2006-10-10 10:56:00,1.12643,1.12652,1.1264,1.1265,52199998.0
2006-10-10 10:57:00,1.12645,1.12651,1.12633,1.12633,113900000.0
2006-10-10 10:58:00,1.12641,1.12648,1.12629,1.12648,120999999.0
2006-10-10 10:59:00,1.12651,1.12651,1.12639,1.12639,23300000.0
2006-10-10 11:00:00,1.12628,1.12637,1.12628,1.12636,152599998.0
2006-10-10 11:01:00,1.12646,1.12659,1.12646,1.12653,46000000.0
2006-10-10 11:02:00,1.12645,1.12647,1.12631,1.12647,69299999.0
2006-10-10 11:03:00,1.12645,1.12656,1.12634,1.12643,119500001.0
2006-10-10 11:04:00,1.12637,1.12639,1.12587,1.12595,165100004.0
2006-10-10 11:05:00,1.12581,1.12588,1.12581,1.12583,81300003.0
2006-10-10 11:06:00,1.1257,1.1257,1.12547,1.12551,106299996.0
2006-10-10 11:07:00,1.12525,1.12525,1.12507,1.12507,30300000.0
2006-10-10 11:08:00,1.12503,1.12517,1.12503,1.12517,25700000.0
2006-10-10 11:09:00,1.12513,1.12527,1.12513,1.12527,59600000.0
2006-10-10 11:10:00,1.12535,1.12541,1.12535,1.12535,74700001.0
2006-10-10 11:11:00,1.12529,1.12538,1.12526,1.12537,108899999.0
2006-10-10 11:12:00,1.12533,1.12533,1.12512,1.12519,205600003.0
2006-10-10 11:13:00,1.12515,1.12515,1.12503,1.12505,136299999.0
2006-10-10 11:14:00,1.1251,1.12527,1.1251,1.12512,138699998.0
2006-10-10 11:15:00,1.12512,1.12526,1.12512,1.1252,88299999.0
2006-10-10 11:16:00,1.12518,1.12518,1.12498,1.12498,180300001.0
2006-10-10 11:17:00,1.12476,1.12491,1.12463,1.12491,42500000.0
2006-10-10 11:18:00,1.12479,1.12479,1.12469,1.12469,52899998.0
2006-10-10 11:19:00,1.1247,1.12484,1.1247,1.12475,117300000.0
2006-10-10 11:20:00,1.12483,1.12489,1.12482,1.12482,163900001.0
2006-10-10 11:21:00,1.12486,1.12502,1.12481,1.12487,133700001.0
2006-10-10 11:22:00,1.12489,1.12497,1.12478,1.12481,198000004.0
2006-10-10 11:23:00,1.12476,1.12486,1.12476,1.12483,92900000.0
2006-10-10 11:24:00,1.12475,1.12493,1.12475,1.12493,54299999.0
2006-10-10 11:25:00,1.12507,1.12508,1.12477,1.12496,97300001.0
2006-10-10 11:26:00,1.1251,1.1251,1.12506,1.12507,123900000.0
2006-10-10 11:27:00,1.12499,1.12499,1.12487,1.12499,185800000.0
2006-10-10 11:28:00,1.12498,1.125,1.12489,1.12492,97100001.0
2006-10-10 11:29:00,1.12472,1.12484,1.12465,1.12465,89500001.0
2006-10-10 11:30:00,1.12477,1.12494,1.12477,1.1249,75500000.0
2006-10-10 11:31:00,1.1249,1.12495,1.12487,1.12495,109500000.0
2006-10-10 11:32:00,1.12491,1.12498,1.12483,1.12498,162999999.0
2006-10-10 11:33:00,1.12494,1.12503,1.12494,1.12498,77800001.0
2006-10-10 11:34:00,1.1249,1.12498,1.12485,1.12485,135200000.0
2006-10-10 11:35:00,1.1249,1.12493,1.12482,1.12485,180700003.0
2006-10-10 11:36:00,1.12485,1.12495,1.12485,1.12485,93300000.0
2006-10-10 11:37:00,1.12488,1.125,1.12488,1.12495,50700000.0
2006-10-10 11:38:00,1.12497,1.12505,1.12495,1.12505,151099997.0
2006-10-10 11:39:00,1.125,1.12502,1.12495,1.12502,118800000.0
2006-10-10 11:40:00,1.125,1.12505,1.12492,1.125,118399999.0
2006-10-10 11:41:00,1.12505,1.12505,1.12492,1.12498,135900001.0
2006-10-10 11:42:00,1.125,1.12505,1.12495,1.12495,75700001.0
2006-10-10 11:43:00,1.125,1.12502,1.12493,1.12502,57499999.0
2006-10-10 11:44:00,1.1248,1.12498,1.1248,1.12487,66299999.0
2006-10-10 11:45:00,1.12493,1.12493,1.12486,1.12489,67500001.0
2006-10-10 11:46:00,1.12498,1.12512,1.12492,1.12512,136400000.0
2006-10-10 11:47:00,1.12502,1.12502,1.1248,1.12488,74200002.0
2006-10-10 11:48:00,1.12485,1.1249,1.12485,1.12485,82400001.0
2006-10-10 11:49:00,1.12492,1.12495,1.12485,1.12485,141900000.0
2006-10-10 11:50:00,1.12488,1.12492,1.1248,1.12488,144399998.0
2006-10-10 11:51:00,1.12491,1.12498,1.12472,1.12472,44100000.0
2006-10-10 11:52:00,1.1248,1.12485,1.12475,1.12478,123900003.0
2006-10-10 11:53:00,1.12475,1.12485,1.12475,1.12475,74100000.0
2006-10-10 11:54:00,1.12483,1.12483,1.12469,1.12473,91000000.0
2006-10-10 11:55:00,1.12482,1.12482,1.12472,1.1248,118999999.0
2006-10-10 11:56:00,1.12478,1.12478,1.12468,1.12478,37500000.0
2006-10-10 11:57:00,1.12479,1.12479,1.1247,1.12473,206100001.0
2006-10-10 11:58:00,1.12472,1.12478,1.12467,1.12473,67599998.0
2006-10-10 11:59:00,1.1248,1.12485,1.12478,1.1248,162100001.0
2006-10-10 12:00:00,1.12487,1.12487,1.12478,1.12481,73400000.0
2006-10-10 12:01:00,1.12478,1.12478,1.12468,1.1247,34400001.0
2006-10-10 12:02:00,1.12472,1.12481,1.12472,1.1248,34300001.0
2006-10-10 12:03:00,1.12484,1.12486,1.12475,1.12475,88900001.0
2006-10-10 12:04:00,1.12476,1.12491,1.12476,1.1248,97199999.0
2006-10-10 12:05:00,1.12478,1.12478,1.12466,1.12466,59600000.0
2006-10-10 12:06:00,1.12473,1.12473,1.12464,1.12464,45500001.0
2006-10-10 12:07:00,1.12466,1.12466,1.12455,1.12455,68600002.0
2006-10-10 12:08:00,1.12453,1.12459,1.12447,1.12458,55499999.0
2006-10-10 12:09:00,1.12452,1.12453,1.12446,1.1245,66200001.0
2006-10-10 12:10:00,1.12457,1.12476,1.12457,1.1247,68099998.0
2006-10-10 12:11:00,1.12463,1.1248,1.12463,1.12472,132700001.0
2006-10-10 12:12:00,1.12469,1.12488,1.12469,1.1248,94100001.0
2006-10-10 12:13:00,1.12475,1.12492,1.12475,1.12487,56600002.0
2006-10-10 12:14:00,1.12494,1.12507,1.12494,1.12502,52800001.0
2006-10-10 12:15:00,1.12504,1.12514,1.12498,1.12504,121399998.0
2006-10-10 12:16:00,1.12508,1.12509,1.12498,1.12507,53400000.0
2006-10-10 12:17:00,1.12518,1.12522,1.12514,1.12514,151900003.0
2006-10-10 12:18:00,1.12516,1.12524,1.12513,1.12513,167100000.0
2006-10-10 12:19:00,1.12527,1.12545,1.12527,1.12541,122099999.0
2006-10-10 12:20:00,1.1254,1.12545,1.12535,1.12535,67190000.0
2006-10-10 12:21:00,1.12525,1.12535,1.12515,1.12523,148500002.0
2006-10-10 12:22:00,1.12528,1.12529,1.12514,1.12529,55600000.0
2006-10-10 12:23:00,1.12523,1.12539,1.12511,1.12539,102499999.0
2006-10-10 12:24:00,1.12529,1.12531,1.12522,1.12531,111599999.0
2006-10-10 12:25:00,1.12534,1.12544,1.12532,1.12533,70400001.0
2006-10-10 12:26:00,1.12538,1.12544,1.12536,1.12538,46100000.0
2006-10-10 12:27:00,1.12537,1.12552,1.12532,1.12552,143399998.0
2006-10-10 12:28:00,1.12545,1.12595,1.12539,1.12591,158000000.0
2006-10-10 12:29:00,1.12599,1.1263,1.12599,1.12626,82900000.0
2006-10-10 12:30:00,1.12617,1.12618,1.12617,1.12618,1400000.0
2006-10-10 12:31:00,1.12609,1.12654,1.12609,1.12654,91199999.0
2006-10-10 12:32:00,1.12643,1.12645,1.12633,1.12635,113499998.0
2006-10-10 12:33:00,1.12633,1.12633,1.12618,1.12618,140800000.0
2006-10-10 12:34:00,1.12617,1.1263,1.12617,1.1262,117200002.0
2006-10-10 12:35:00,1.12628,1.12628,1.12614,1.12625,86400000.0
2006-10-10 12:36:00,1.12637,1.12637,1.12621,1.12628,71399998.0
2006-10-10 12:37:00,1.12635,1.1265,1.12635,1.12642,139400000.0
2006-10-10 12:38:00,1.1264,1.1264,1.1263,1.12638,124100002.0
2006-10-10 12:39:00,1.12653,1.12664,1.12652,1.12659,71900000.0
2006-10-10 12:40:00,1.12662,1.12669,1.12645,1.12669,124199997.0
2006-10-10 12:41:00,1.12674,1.12695,1.12674,1.12695,59200000.0
2006-10-10 12:42:00,1.12708,1.12708,1.12697,1.12701,160699999.0
2006-10-10 12:43:00,1.12695,1.127,1.12695,1.127,9600000.0
2006-10-10 12:44:00,1.12697,1.12707,1.12695,1.12707,100999999.0
2006-10-10 12:45:00,1.1271,1.12715,1.127,1.1271,107699998.0
2006-10-10 12:46:00,1.12717,1.12718,1.12715,1.12718,2500000.0
2006-10-10 12:47:00,1.12719,1.12719,1.12714,1.12715,46600000.0
2006-10-10 12:48:00,1.12715,1.12715,1.127,1.1271,57500001.0
2006-10-10 12:49:00,1.12703,1.12703,1.1267,1.1267,177200002.0
2006-10-10 12:50:00,1.12677,1.12688,1.12662,1.12688,147300001.0
2006-10-10 12:51:00,1.12685,1.12695,1.12676,1.12695,73900001.0
2006-10-10 12:52:00,1.12699,1.12699,1.12676,1.1268,131700002.0
2006-10-10 12:53:00,1.1268,1.12682,1.1268,1.12682,39000001.0
2006-10-10 12:54:00,1.12676,1.12676,1.12664,1.12664,8100000.0
2006-10-10 12:55:00,1.12661,1.12665,1.1266,1.12663,136199999.0
2006-10-10 12:56:00,1.12672,1.12686,1.12672,1.12686,49300000.0
2006-10-10 12:57:00,1.12701,1.12708,1.12691,1.12694,83200000.0
2006-10-10 12:58:00,1.12726,1.12769,1.12724,1.12769,166600004.0
2006-10-10 12:59:00,1.12798,1.12849,1.12798,1.12849,72400001.0
2006-10-10 13:00:00,1.12839,1.12839,1.12822,1.12825,161599998.0
2006-10-10 13:01:00,1.1284,1.1284,1.12819,1.12833,74400000.0
2006-10-10 13:02:00,1.1282,1.1282,1.12799,1.12805,93700000.0
2006-10-10 13:03:00,1.1279,1.1279,1.12766,1.12766,77800003.0
2006-10-10 13:04:00,1.12756,1.12773,1.12756,1.1277,57300000.0
2006-10-10 13:05:00,1.12794,1.12798,1.12777,1.12785,75100000.0
2006-10-10 13:06:00,1.12778,1.12779,1.12772,1.12772,3200000.0
2006-10-10 13:07:00,1.12779,1.12781,1.12775,1.12775,110300001.0
2006-10-10 13:08:00,1.12768,1.12775,1.12758,1.12775,129000001.0
2006-10-10 13:09:00,1.12782,1.12782,1.1277,1.1278,83700002.0
2006-10-10 13:10:00,1.12776,1.12776,1.12769,1.12775,86900000.0
2006-10-10 13:11:00,1.12777,1.12777,1.1277,1.1277,42300000.0
2006-10-10 13:12:00,1.12765,1.12765,1.12747,1.12747,16800000.0
2006-10-10 13:13:00,1.12744,1.12744,1.12744,1.12744,24600000.0
2006-10-10 13:14:00,1.12733,1.12741,1.12723,1.12737,140100002.0
2006-10-10 13:15:00,1.12737,1.12752,1.12737,1.12749,165099999.0
2006-10-10 13:16:00,1.12762,1.12772,1.12762,1.12772,106499996.0
2006-10-10 13:17:00,1.1278,1.12804,1.1278,1.12791,164100001.0
2006-10-10 13:18:00,1.12795,1.12805,1.12782,1.12801,167699998.0
2006-10-10 13:19:00,1.12814,1.12825,1.12814,1.12825,26600000.0
2006-10-10 13:20:00,1.1283,1.12839,1.12812,1.12814,75500001.0
2006-10-10 13:21:00,1.12796,1.12796,1.1276,1.1277,118699999.0
2006-10-10 13:22:00,1.12755,1.12768,1.12754,1.12754,118699997.0
2006-10-10 13:23:00,1.12748,1.12761,1.12738,1.12758,159099998.0
2006-10-10 13:24:00,1.12765,1.12776,1.12763,1.12775,68699999.0
2006-10-10 13:25:00,1.1277,1.12782,1.12763,1.12782,65299999.0
2006-10-10 13:26:00,1.12782,1.12783,1.12779,1.12783,34299999.0
2006-10-10 13:27:00,1.12793,1.12806,1.12793,1.12806,60300002.0
2006-10-10 13:28:00,1.12819,1.12838,1.12819,1.12832,59500000.0
2006-10-10 13:29:00,1.12819,1.12837,1.12815,1.12826,74799999.0
2006-10-10 13:30:00,1.12815,1.12842,1.12815,1.12842,127600001.0
2006-10-10 13:31:00,1.12828,1.12828,1.12801,1.12801,90899999.0
2006-10-10 13:32:00,1.12768,1.12786,1.12713,1.1277,86700000.0
2006-10-10 13:33:00,1.12789,1.12791,1.1278,1.1278,133399998.0
2006-10-10 13:34:00,1.12784,1.12786,1.12784,1.12786,18600000.0
2006-10-10 13:35:00,1.12787,1.12794,1.12778,1.12793,166400000.0
2006-10-10 13:36:00,1.12785,1.12785,1.12766,1.12766,86499997.0
2006-10-10 13:37:00,1.12759,1.12766,1.12747,1.1276,129099998.0
2006-10-10 13:38:00,1.12764,1.12764,1.12753,1.12753,96500001.0
2006-10-10 13:39:00,1.12747,1.12747,1.12743,1.12743,55399998.0
2006-10-10 13:40:00,1.12741,1.12745,1.12741,1.12743,125000000.0
2006-10-10 13:41:00,1.12732,1.12745,1.1273,1.12735,120399999.0
2006-10-10 13:42:00,1.12737,1.12739,1.12688,1.12729,81300002.0
2006-10-10 13:43:00,1.12755,1.12778,1.12755,1.12766,127499998.0
2006-10-10 13:44:00,1.12778,1.12781,1.12771,1.12771,91100001.0
2006-10-10 13:45:00,1.1278,1.12797,1.1278,1.12797,75200002.0
2006-10-10 13:46:00,1.12795,1.12807,1.12795,1.128,104600001.0
2006-10-10 13:47:00,1.128,1.12831,1.128,1.12829,123800002.0
2006-10-10 13:48:00,1.12832,1.12834,1.12819,1.12819,54300001.0
2006-10-10 13:49:00,1.12825,1.12832,1.1282,1.12822,133400000.0
2006-10-10 13:50:00,1.1281,1.12815,1.12798,1.12815,74400000.0
2006-10-10 13:51:00,1.12824,1.12834,1.12823,1.12823,103600000.0
2006-10-10 13:52:00,1.12835,1.12853,1.12835,1.12851,131099999.0
2006-10-10 13:53:00,1.12853,1.1286,1.12839,1.12851,172099999.0
2006-10-10 13:54:00,1.12835,1.12835,1.12819,1.12819,73200000.0
2006-10-10 13:55:00,1.12817,1.12834,1.12817,1.12834,53600000.0
2006-10-10 13:56:00,1.12832,1.12835,1.12823,1.12825,82400001.0
2006-10-10 13:57:00,1.12817,1.12828,1.12806,1.12827,65400000.0
2006-10-10 13:58:00,1.12828,1.12828,1.1282,1.12823,49699998.0
2006-10-10 13:59:00,1.12825,1.12833,1.12823,1.12823,32900000.0
2006-10-10 14:00:00,1.12812,1.12813,1.12812,1.12813,18799999.0
2006-10-10 14:01:00,1.12815,1.12816,1.12808,1.12808,90100000.0
2006-10-10 14:02:00,1.12805,1.12806,1.12787,1.12798,114200001.0
2006-10-10 14:03:00,1.12795,1.12809,1.12795,1.12809,65599999.0
2006-10-10 14:04:00,1.12792,1.12796,1.12792,1.12796,22900000.0
2006-10-10 14:05:00,1.12789,1.12805,1.12789,1.12799,107100001.0
2006-10-10 14:06:00,1.12792,1.12825,1.12792,1.12825,96799999.0
2006-10-10 14:07:00,1.1283,1.12836,1.12822,1.12835,106100000.0
2006-10-10 14:08:00,1.12857,1.12857,1.12846,1.12854,77100000.0
2006-10-10 14:09:00,1.12831,1.12831,1.12831,1.12831,49500000.0
2006-10-10 14:10:00,1.12839,1.12847,1.12836,1.12842,165699999.0
2006-10-10 14:11:00,1.12842,1.12845,1.12838,1.12842,45499999.0
2006-10-10 14:12:00,1.12837,1.12837,1.12822,1.12822,116100000.0
2006-10-10 14:13:00,1.12815,1.12824,1.12812,1.12824,95599998.0
2006-10-10 14:14:00,1.1282,1.12834,1.1282,1.12834,195600002.0
2006-10-10 14:15:00,1.12837,1.12873,1.12837,1.12858,101100001.0
2006-10-10 14:16:00,1.12862,1.12862,1.12833,1.1285,101699998.0
2006-10-10 14:17:00,1.12868,1.12868,1.12857,1.12862,50900001.0
2006-10-10 14:18:00,1.12865,1.12866,1.12834,1.12834,105000000.0
2006-10-10 14:19:00,1.12828,1.1284,1.12822,1.1284,68200002.0
2006-10-10 14:20:00,1.12835,1.12837,1.12808,1.1281,139800001.0
2006-10-10 14:21:00,1.12807,1.12818,1.12801,1.12818,155800000.0
2006-10-10 14:22:00,1.12812,1.12816,1.12803,1.12809,90599999.0
2006-10-10 14:23:00,1.12807,1.1281,1.12797,1.12802,85000000.0
2006-10-10 14:24:00,1.12794,1.12794,1.1276,1.12775,39900000.0
2006-10-10 14:25:00,1.12763,1.12785,1.12762,1.12785,78300001.0
2006-10-10 14:26:00,1.12778,1.12785,1.12754,1.12754,86500000.0
2006-10-10 14:27:00,1.12752,1.12757,1.12748,1.12757,170099998.0
2006-10-10 14:28:00,1.12745,1.12762,1.12738,1.12762,117100000.0
2006-10-10 14:29:00,1.12747,1.12759,1.12739,1.12739,96200001.0
2006-10-10 14:30:00,1.12728,1.12728,1.12718,1.12725,61100001.0
2006-10-10 14:31:00,1.12728,1.12735,1.12719,1.12729,133399999.0
2006-10-10 14:32:00,1.1273,1.12735,1.12725,1.12728,74200000.0
2006-10-10 14:33:00,1.12734,1.12743,1.12734,1.12743,96700000.0
2006-10-10 14:34:00,1.12758,1.12758,1.1275,1.12756,96800002.0
2006-10-10 14:35:00,1.12754,1.12756,1.12744,1.12744,71699999.0
2006-10-10 14:36:00,1.12755,1.12772,1.12742,1.12772,82099999.0
2006-10-10 14:37:00,1.12778,1.12803,1.12774,1.12801,99100001.0
2006-10-10 14:38:00,1.12808,1.12828,1.12808,1.1282,189100001.0
2006-10-10 14:39:00,1.12817,1.12825,1.12807,1.1282,86599998.0
2006-10-10 14:40:00,1.12821,1.12829,1.12815,1.12818,114700001.0
2006-10-10 14:41:00,1.1281,1.12823,1.1281,1.12817,68000000.0
2006-10-10 14:42:00,1.12824,1.12846,1.12824,1.12839,84500000.0
2006-10-10 14:43:00,1.12849,1.12868,1.12849,1.1286,98400001.0
2006-10-10 14:44:00,1.12852,1.12861,1.12844,1.12844,50300000.0
2006-10-10 14:45:00,1.12847,1.1286,1.12843,1.1286,123900003.0
2006-10-10 14:46:00,1.12855,1.12871,1.12855,1.12862,59100000.0
2006-10-10 14:47:00,1.12851,1.12851,1.12844,1.12844,11500000.0
2006-10-10 14:48:00,1.12849,1.12851,1.12849,1.12851,2400000.0
2006-10-10 14:49:00,1.12843,1.12847,1.12832,1.12847,152299997.0
2006-10-10 14:50:00,1.12841,1.12841,1.12819,1.12828,120300001.0
2006-10-10 14:51:00,1.12818,1.12833,1.12817,1.12833,83000002.0
2006-10-10 14:52:00,1.12844,1.12851,1.12834,1.12843,106600001.0
2006-10-10 14:53:00,1.12848,1.12853,1.12842,1.12848,78599999.0
2006-10-10 14:54:00,1.12841,1.12863,1.12841,1.12859,112500001.0
2006-10-10 14:55:00,1.12863,1.12863,1.12848,1.12857,100299999.0
2006-10-10 14:56:00,1.12854,1.12874,1.12854,1.12874,62900001.0
2006-10-10 14:57:00,1.12873,1.12891,1.12873,1.12891,118800000.0
2006-10-10 14:58:00,1.12918,1.1294,1.12918,1.12929,76500000.0
2006-10-10 14:59:00,1.12931,1.12931,1.12909,1.12912,58700001.0
2006-10-10 15:00:00,1.12903,1.12906,1.12889,1.12906,70099998.0
2006-10-10 15:01:00,1.12907,1.12924,1.12906,1.12922,110500001.0
2006-10-10 15:02:00,1.12924,1.12938,1.12923,1.1293,209100002.0
2006-10-10 15:03:00,1.12921,1.1295,1.1292,1.12945,138099999.0
2006-10-10 15:04:00,1.12945,1.12948,1.12938,1.12942,75200000.0
2006-10-10 15:05:00,1.12939,1.12942,1.12931,1.12942,135600002.0
2006-10-10 15:06:00,1.12955,1.12971,1.12955,1.12963,83400001.0
2006-10-10 15:07:00,1.12956,1.12956,1.12949,1.1295,98600001.0
2006-10-10 15:08:00,1.12936,1.12954,1.12936,1.12945,74600000.0
2006-10-10 15:09:00,1.12967,1.13011,1.12967,1.13011,86000002.0
2006-10-10 15:10:00,1.13022,1.13047,1.13017,1.13047,121100000.0
2006-10-10 15:11:00,1.13055,1.13101,1.13046,1.13101,111600000.0
2006-10-10 15:12:00,1.13091,1.13091,1.13051,1.13055,107200003.0
2006-10-10 15:13:00,1.1305,1.13059,1.13027,1.13039,115700001.0
2006-10-10 15:14:00,1.13041,1.13047,1.1304,1.13045,65499999.0
2006-10-10 15:15:00,1.13066,1.1307,1.13049,1.13055,146000000.0
2006-10-10 15:16:00,1.13059,1.13064,1.13042,1.13042,59100000.0
2006-10-10 15:17:00,1.13035,1.13035,1.1302,1.13027,124999997.0
2006-10-10 15:18:00,1.13027,1.13033,1.13019,1.13028,184600004.0
2006-10-10 15:19:00,1.13026,1.13041,1.13026,1.13035,141300000.0
2006-10-10 15:20:00,1.13026,1.13026,1.12977,1.12977,67400000.0
2006-10-10 15:21:00,1.12963,1.12971,1.12951,1.12958,149199996.0
2006-10-10 15:22:00,1.12956,1.12958,1.12934,1.12934,125300001.0
2006-10-10 15:23:00,1.12919,1.12921,1.12914,1.12914,67800002.0
2006-10-10 15:24:00,1.12916,1.12916,1.1291,1.1291,28600000.0
2006-10-10 15:25:00,1.12912,1.12922,1.12896,1.12921,132900003.0
2006-10-10 15:26:00,1.12917,1.12931,1.12917,1.12918,75400000.0
2006-10-10 15:27:00,1.12916,1.12916,1.12905,1.1291,49100000.0
2006-10-10 15:28:00,1.12903,1.12923,1.12903,1.12923,32100000.0
2006-10-10 15:29:00,1.1293,1.12934,1.12919,1.12919,121600000.0
2006-10-10 15:30:00,1.12928,1.12948,1.12917,1.12948,66600000.0
2006-10-10 15:31:00,1.12956,1.12965,1.12951,1.12965,76500000.0
2006-10-10 15:32:00,1.12961,1.12973,1.12949,1.12949,99800000.0
2006-10-10 15:33:00,1.12948,1.12958,1.12948,1.1295,55000000.0
2006-10-10 15:34:00,1.12967,1.12992,1.12967,1.12992,102300001.0
2006-10-10 15:35:00,1.12993,1.13032,1.12986,1.13019,182000003.0
2006-10-10 15:36:00,1.13007,1.13035,1.13004,1.13028,49000000.0
2006-10-10 15:37:00,1.13045,1.1308,1.13045,1.13077,67100001.0
2006-10-10 15:38:00,1.13085,1.13109,1.13085,1.13093,91100001.0
2006-10-10 15:39:00,1.13091,1.1312,1.13077,1.1312,101599999.0
2006-10-10 15:40:00,1.13135,1.1314,1.13114,1.13119,92200000.0
2006-10-10 15:41:00,1.13121,1.13152,1.13121,1.13148,70899999.0
2006-10-10 15:42:00,1.13147,1.13153,1.13139,1.13139,102800001.0
2006-10-10 15:43:00,1.13145,1.13145,1.13127,1.13127,58599999.0
2006-10-10 15:44:00,1.13157,1.13183,1.13157,1.13183,16000000.0
2006-10-10 15:45:00,1.13225,1.13286,1.13225,1.13286,88299998.0
2006-10-10 15:46:00,1.13268,1.13285,1.13261,1.13285,128900001.0
2006-10-10 15:47:00,1.13305,1.13364,1.13305,1.13353,105400002.0
2006-10-10 15:48:00,1.13355,1.13366,1.13349,1.13349,47900000.0
2006-10-10 15:49:00,1.13351,1.13356,1.1334,1.1334,86300000.0
2006-10-10 15:50:00,1.13334,1.13365,1.13334,1.13356,155800000.0
2006-10-10 15:51:00,1.13345,1.13374,1.13336,1.13342,80999999.0
2006-10-10 15:52:00,1.13336,1.1334,1.13318,1.1334,76100002.0
2006-10-10 15:53:00,1.13344,1.13344,1.1331,1.1331,81200002.0
2006-10-10 15:54:00,1.13305,1.13316,1.1329,1.13316,108500000.0
2006-10-10 15:55:00,1.13318,1.13343,1.13311,1.13335,100500001.0
2006-10-10 15:56:00,1.13327,1.13341,1.13327,1.13338,151600000.0
2006-10-10 15:57:00,1.13338,1.13355,1.13337,1.13346,106100000.0
2006-10-10 15:58:00,1.13346,1.13348,1.13337,1.13348,112900000.0
2006-10-10 15:59:00,1.13347,1.13347,1.13329,1.13333,126699999.0
2006-10-10 16:00:00,1.13335,1.13335,1.13323,1.13335,78700001.0
2006-10-10 16:01:00,1.13331,1.13331,1.13303,1.13307,51400000.0
2006-10-10 16:02:00,1.13309,1.13327,1.13309,1.13327,40200000.0
2006-10-10 16:03:00,1.13318,1.13318,1.13294,1.13294,61900000.0
2006-10-10 16:04:00,1.13299,1.13308,1.13271,1.13271,103000001.0
2006-10-10 16:05:00,1.13274,1.13274,1.13256,1.13273,146799997.0
2006-10-10 16:06:00,1.13278,1.13278,1.13262,1.13262,103800003.0
2006-10-10 16:07:00,1.13272,1.1328,1.13268,1.13268,64000000.0
2006-10-10 16:08:00,1.13258,1.13261,1.13247,1.13261,139100002.0
2006-10-10 16:09:00,1.13253,1.13253,1.13236,1.13239,69600000.0
2006-10-10 16:10:00,1.1324,1.1324,1.13223,1.13237,153400001.0
2006-10-10 16:11:00,1.1324,1.13241,1.13231,1.13239,73100000.0
2006-10-10 16:12:00,1.13227,1.13233,1.13221,1.13233,45200000.0
2006-10-10 16:13:00,1.13241,1.13241,1.13215,1.13215,141999999.0
2006-10-10 16:14:00,1.13225,1.13235,1.13223,1.13223,56300002.0
2006-10-10 16:15:00,1.1324,1.13255,1.1324,1.13243,116100001.0
2006-10-10 16:16:00,1.13247,1.13247,1.13221,1.13221,67399997.0
2006-10-10 16:17:00,1.13221,1.13235,1.13221,1.13227,38200000.0
2006-10-10 16:18:00,1.13228,1.13228,1.13217,1.13225,68100001.0
2006-10-10 16:19:00,1.13229,1.13229,1.13207,1.13218,64500001.0
2006-10-10 16:20:00,1.13213,1.13234,1.13213,1.13227,137000001.0
2006-10-10 16:21:00,1.13218,1.13227,1.13218,1.13221,81300000.0
2006-10-10 16:22:00,1.13215,1.13229,1.13209,1.13212,49100000.0
2006-10-10 16:23:00,1.13218,1.13223,1.13215,1.13215,229999995.0
2006-10-10 16:24:00,1.13216,1.13216,1.13207,1.13207,63000000.0
2006-10-10 16:25:00,1.13212,1.13216,1.1321,1.13212,28100000.0
2006-10-10 16:26:00,1.13208,1.13218,1.13207,1.13217,166999999.0
2006-10-10 16:27:00,1.13212,1.13212,1.13191,1.13205,68600000.0
2006-10-10 16:28:00,1.13198,1.13205,1.13188,1.13201,200200002.0
2006-10-10 16:29:00,1.13211,1.13211,1.13207,1.13207,8000000.0
2006-10-10 16:30:00,1.1322,1.1322,1.1322,1.1322,800000.0
2006-10-10 16:31:00,1.13213,1.13221,1.1321,1.13217,52899999.0
2006-10-10 16:32:00,1.13217,1.13217,1.13203,1.13216,110900000.0
2006-10-10 16:33:00,1.13213,1.13217,1.13201,1.13216,135400001.0
2006-10-10 16:34:00,1.13211,1.13222,1.13202,1.13202,109400000.0
2006-10-10 16:35:00,1.13216,1.13218,1.1321,1.13218,106299996.0
2006-10-10 16:36:00,1.13211,1.13211,1.13205,1.13205,18500000.0
2006-10-10 16:37:00,1.13194,1.13203,1.13194,1.13194,51699999.0
2006-10-10 16:38:00,1.13182,1.13182,1.1314,1.13158,236400000.0
2006-10-10 16:39:00,1.13182,1.13194,1.13158,1.13162,51400000.0
2006-10-10 16:40:00,1.1316,1.1317,1.1316,1.1317,28700000.0
2006-10-10 16:41:00,1.13163,1.13164,1.1316,1.1316,76099998.0
2006-10-10 16:42:00,1.13155,1.13155,1.13114,1.13122,94299999.0
2006-10-10 16:43:00,1.1312,1.13132,1.13057,1.13058,112899998.0
2006-10-10 16:44:00,1.1307,1.13086,1.1307,1.13076,94800000.0
2006-10-10 16:45:00,1.13087,1.13105,1.13087,1.13105,160900001.0
2006-10-10 16:46:00,1.13095,1.13095,1.13077,1.13077,70300001.0
2006-10-10 16:47:00,1.13075,1.13075,1.13055,1.13066,108599998.0
2006-10-10 16:48:00,1.13061,1.13067,1.13053,1.13067,62400000.0
2006-10-10 16:49:00,1.13063,1.13073,1.13058,1.13072,142400001.0
2006-10-10 16:50:00,1.13069,1.13073,1.13057,1.13066,203300001.0
2006-10-10 16:51:00,1.13068,1.13068,1.13055,1.13055,42600001.0
2006-10-10 16:52:00,1.13055,1.13068,1.13055,1.13068,23900000.0
2006-10-10 16:53:00,1.13065,1.13065,1.13053,1.13053,144300001.0
2006-10-10 16:54:00,1.13041,1.13054,1.13041,1.13054,117900001.0
2006-10-10 16:55:00,1.13046,1.13046,1.13033,1.13033,59100002.0
2006-10-10 16:56:00,1.13042,1.13066,1.13042,1.13062,41900000.0
2006-10-10 16:57:00,1.13072,1.13072,1.13071,1.13071,500000.0
2006-10-10 16:58:00,1.13081,1.13086,1.1307,1.13086,113500002.0
2006-10-10 16:59:00,1.1308,1.13105,1.1308,1.13105,51900000.0
2006-10-10 17:00:00,1.13109,1.13113,1.13101,1.13103,151000002.0
2006-10-10 17:01:00,1.13094,1.13108,1.13093,1.13093,111399999.0
2006-10-10 17:02:00,1.13097,1.13097,1.13084,1.13084,188700001.0
2006-10-10 17:03:00,1.1309,1.13095,1.13083,1.13087,92300000.0
2006-10-10 17:04:00,1.13088,1.13098,1.13085,1.13085,127000004.0
2006-10-10 17:05:00,1.1309,1.1309,1.13077,1.13086,34400000.0
2006-10-10 17:06:00,1.13089,1.13094,1.13086,1.1309,56300000.0
2006-10-10 17:07:00,1.13094,1.13101,1.13089,1.13095,92299999.0
2006-10-10 17:08:00,1.13096,1.13104,1.1309,1.13091,60600000.0
2006-10-10 17:09:00,1.1309,1.13101,1.13088,1.13095,154800001.0
2006-10-10 17:10:00,1.13094,1.13135,1.13094,1.13135,130100002.0
2006-10-10 17:11:00,1.1313,1.13154,1.1313,1.13149,48600000.0
2006-10-10 17:12:00,1.13145,1.13162,1.13145,1.13162,66700002.0
2006-10-10 17:13:00,1.13154,1.13167,1.13153,1.13165,106000001.0
2006-10-10 17:14:00,1.13155,1.13165,1.13155,1.13165,58100001.0
2006-10-10 17:15:00,1.13163,1.13168,1.13154,1.13168,88600000.0
2006-10-10 17:16:00,1.13163,1.13167,1.13158,1.13158,105300001.0
2006-10-10 17:17:00,1.13157,1.13157,1.13146,1.13146,21500000.0
2006-10-10 17:18:00,1.13143,1.1315,1.13143,1.13145,135000002.0
2006-10-10 17:19:00,1.13148,1.13161,1.13147,1.13161,41800000.0
2006-10-10 17:20:00,1.13155,1.1316,1.13153,1.13159,142500003.0
2006-10-10 17:21:00,1.13156,1.13163,1.13153,1.13154,131300003.0
2006-10-10 17:22:00,1.13155,1.13161,1.13145,1.13145,51900001.0
2006-10-10 17:23:00,1.13147,1.13148,1.13115,1.13127,156500002.0
2006-10-10 17:24:00,1.13135,1.13144,1.13119,1.13119,51299999.0
2006-10-10 17:25:00,1.13117,1.13123,1.13117,1.13123,37899998.0
2006-10-10 17:26:00,1.13128,1.13128,1.13118,1.1312,103899999.0
2006-10-10 17:27:00,1.13128,1.13154,1.13128,1.13154,74299999.0
2006-10-10 17:28:00,1.13142,1.13143,1.13138,1.13138,46300000.0
2006-10-10 17:29:00,1.13147,1.13147,1.13143,1.13143,3700000.0
2006-10-10 17:30:00,1.13136,1.13136,1.13098,1.13098,100200002.0
2006-10-10 17:31:00,1.13077,1.13077,1.13051,1.13068,174400001.0
2006-10-10 17:32:00,1.13072,1.13083,1.13072,1.1308,91699999.0
2006-10-10 17:33:00,1.13082,1.13084,1.13067,1.13067,43700000.0
2006-10-10 17:34:00,1.13064,1.13064,1.13061,1.13061,12800000.0
2006-10-10 17:35:00,1.13066,1.13076,1.13066,1.13073,145500000.0
2006-10-10 17:36:00,1.13078,1.1309,1.13077,1.1309,84100000.0
2006-10-10 17:37:00,1.13084,1.13084,1.13068,1.1308,112800000.0
2006-10-10 17:38:00,1.13084,1.13094,1.13079,1.1309,170899997.0
2006-10-10 17:39:00,1.13086,1.13096,1.13078,1.13096,89999998.0
2006-10-10 17:40:00,1.13098,1.13113,1.13093,1.13097,129300001.0
2006-10-10 17:41:00,1.13101,1.13109,1.13093,1.13103,84500000.0
2006-10-10 17:42:00,1.13104,1.13104,1.13093,1.13093,62600001.0
2006-10-10 17:43:00,1.13095,1.13103,1.13094,1.13095,43300001.0
2006-10-10 17:44:00,1.13093,1.13099,1.13082,1.13097,68900000.0
2006-10-10 17:45:00,1.1309,1.1309,1.1309,1.1309,41200002.0
2006-10-10 17:46:00,1.13092,1.13092,1.1309,1.1309,73600000.0
2006-10-10 17:47:00,1.13094,1.13109,1.13094,1.13109,46300000.0
2006-10-10 17:48:00,1.13117,1.1313,1.13109,1.13109,115400001.0
2006-10-10 17:49:00,1.13104,1.13118,1.13103,1.13117,161300001.0
2006-10-10 17:50:00,1.13115,1.13122,1.13115,1.13121,42400000.0
2006-10-10 17:51:00,1.13125,1.13125,1.13109,1.1312,29900000.0
2006-10-10 17:52:00,1.13125,1.13125,1.1312,1.1312,26400000.0
2006-10-10 17:53:00,1.13112,1.13119,1.13112,1.13115,128300001.0
2006-10-10 17:54:00,1.13127,1.13142,1.13116,1.13142,198300000.0
2006-10-10 17:55:00,1.13135,1.13137,1.13125,1.13137,192500004.0
2006-10-10 17:56:00,1.1313,1.1313,1.13119,1.13122,10300000.0
2006-10-10 17:57:00,1.13115,1.1316,1.13102,1.1316,115800000.0
2006-10-10 17:58:00,1.13163,1.13176,1.13156,1.13157,120699999.0
2006-10-10 17:59:00,1.13155,1.13172,1.13154,1.13164,91000000.0
2006-10-10 18:00:00,1.13164,1.13178,1.13148,1.13171,93400001.0
2006-10-10 18:01:00,1.13168,1.13172,1.13154,1.13164,575900003.0
2006-10-10 18:02:00,1.13187,1.13199,1.13179,1.13179,727200001.0
2006-10-10 18:03:00,1.13188,1.13208,1.13188,1.13197,640300001.0
2006-10-10 18:04:00,1.13201,1.13219,1.132,1.13204,622099999.0
2006-10-10 18:05:00,1.13214,1.13233,1.13211,1.1323,986700000.0
2006-10-10 18:06:00,1.13232,1.13236,1.13223,1.1323,591100001.0
2006-10-10 18:07:00,1.1324,1.13272,1.13239,1.13244,1178300002.0
2006-10-10 18:08:00,1.13242,1.13245,1.13227,1.13232,1018500006.0
2006-10-10 18:09:00,1.1323,1.13234,1.1322,1.13224,676099995.0
2006-10-10 18:10:00,1.13228,1.1323,1.13213,1.13215,914800004.0
2006-10-10 18:11:00,1.13231,1.13245,1.13227,1.13245,956890003.0
2006-10-10 18:12:00,1.13247,1.13252,1.13238,1.13238,73999998.0
2006-10-10 18:13:00,1.13241,1.13247,1.13235,1.13238,310700002.0
2006-10-10 18:14:00,1.13241,1.13241,1.13218,1.13237,471100000.0
2006-10-10 18:15:00,1.13238,1.13262,1.13238,1.13251,773500000.0
2006-10-10 18:16:00,1.13253,1.1326,1.13245,1.13258,403100001.0
2006-10-10 18:17:00,1.13262,1.13275,1.13259,1.13264,833299995.0
2006-10-10 18:18:00,1.13263,1.13274,1.13258,1.13258,540100006.0
2006-10-10 18:19:00,1.13266,1.13271,1.13257,1.13269,271300001.0
2006-10-10 18:20:00,1.1327,1.1327,1.13247,1.13255,845700001.0
2006-10-10 18:21:00,1.13257,1.13258,1.13242,1.13242,143400002.0
2006-10-10 18:22:00,1.13243,1.13243,1.13226,1.13235,197400000.0
2006-10-10 18:23:00,1.13227,1.13235,1.13219,1.13222,438900004.0
2006-10-10 18:24:00,1.1322,1.13228,1.13213,1.13218,605499997.0
2006-10-10 18:25:00,1.13215,1.1322,1.13207,1.1322,371600001.0
2006-10-10 18:26:00,1.1322,1.13231,1.1321,1.13215,775900004.0
2006-10-10 18:27:00,1.1322,1.1322,1.13215,1.13218,533900001.0
2006-10-10 18:28:00,1.13218,1.13219,1.13208,1.13213,369300001.0
2006-10-10 18:29:00,1.13213,1.13219,1.1321,1.13219,351900000.0
2006-10-10 18:30:00,1.13218,1.13222,1.13204,1.13217,1015499995.0
2006-10-10 18:31:00,1.13218,1.13219,1.13207,1.13216,325400001.0
2006-10-10 18:32:00,1.13218,1.13229,1.13208,1.13227,333399997.0
2006-10-10 18:33:00,1.13233,1.13242,1.13228,1.1324,468199998.0
2006-10-10 18:34:00,1.1324,1.13243,1.13231,1.13243,358100004.0
2006-10-10 18:35:00,1.13243,1.13243,1.13221,1.13222,463800004.0
2006-10-10 18:36:00,1.13219,1.1322,1.13206,1.13211,460100005.0
2006-10-10 18:37:00,1.13215,1.13241,1.13215,1.13241,104499999.0
2006-10-10 18:38:00,1.13245,1.13262,1.13235,1.13235,269100003.0
2006-10-10 18:39:00,1.1324,1.13243,1.13235,1.1324,192800000.0
2006-10-10 18:40:00,1.1324,1.13245,1.13235,1.1324,672699996.0
2006-10-10 18:41:00,1.1324,1.13247,1.13235,1.13235,168600001.0
2006-10-10 18:42:00,1.13235,1.13248,1.13233,1.13238,514700004.0
2006-10-10 18:43:00,1.13232,1.13232,1.13218,1.13221,439699997.0
2006-10-10 18:44:00,1.13218,1.13223,1.13211,1.13212,200900004.0
2006-10-10 18:45:00,1.1321,1.1321,1.13184,1.13189,501800003.0
2006-10-10 18:46:00,1.13193,1.13202,1.13191,1.13193,204399997.0
2006-10-10 18:47:00,1.13196,1.13197,1.13176,1.13185,93900003.0
2006-10-10 18:48:00,1.13168,1.13174,1.13164,1.13174,165500000.0
2006-10-10 18:49:00,1.1317,1.1317,1.13157,1.13165,132400005.0
2006-10-10 18:50:00,1.13161,1.13167,1.13159,1.13165,114600000.0
2006-10-10 18:51:00,1.13162,1.13175,1.13162,1.13164,137500000.0
2006-10-10 18:52:00,1.13174,1.13217,1.13174,1.13217,215299998.0
2006-10-10 18:53:00,1.13224,1.13238,1.1322,1.13225,595490002.0
2006-10-10 18:54:00,1.13225,1.13225,1.1322,1.13225,214199998.0
2006-10-10 18:55:00,1.13225,1.13226,1.13215,1.13225,555399999.0
2006-10-10 18:56:00,1.13234,1.13254,1.13234,1.13254,211599998.0
2006-10-10 18:57:00,1.13259,1.13265,1.13255,1.13262,308700000.0
2006-10-10 18:58:00,1.13269,1.13274,1.13266,1.13268,206700001.0
2006-10-10 18:59:00,1.13267,1.13273,1.13253,1.13253,578900001.0
2006-10-10 19:00:00,1.13245,1.13245,1.13194,1.13204,331100002.0
2006-10-10 19:01:00,1.13197,1.13214,1.13195,1.13201,140900000.0
2006-10-10 19:02:00,1.13209,1.1321,1.13202,1.1321,174299998.0
2006-10-10 19:03:00,1.13209,1.13214,1.13202,1.13205,403200006.0
2006-10-10 19:04:00,1.1321,1.13215,1.13203,1.13205,295500000.0
2006-10-10 19:05:00,1.13208,1.13222,1.13204,1.13218,364199999.0
2006-10-10 19:06:00,1.13222,1.13233,1.1322,1.13227,383000000.0
2006-10-10 19:07:00,1.13229,1.1323,1.13223,1.1323,146400000.0
2006-10-10 19:08:00,1.13227,1.13229,1.13218,1.13223,488300001.0
2006-10-10 19:09:00,1.13218,1.13225,1.13212,1.13215,592399998.0
2006-10-10 19:10:00,1.13229,1.13229,1.13222,1.13225,67499998.0
2006-10-10 19:11:00,1.13225,1.13235,1.13216,1.13235,303900002.0
2006-10-10 19:12:00,1.13233,1.13235,1.13226,1.13226,170200001.0
2006-10-10 19:13:00,1.13223,1.13226,1.13217,1.13223,135300001.0
2006-10-10 19:14:00,1.13221,1.13239,1.13221,1.13226,327100005.0
2006-10-10 19:15:00,1.1322,1.1322,1.13212,1.13219,536500003.0
2006-10-10 19:16:00,1.13217,1.13217,1.13212,1.13212,200800001.0
2006-10-10 19:17:00,1.13216,1.13262,1.13214,1.13256,298100001.0
2006-10-10 19:18:00,1.13262,1.13273,1.13248,1.13251,551100007.0
2006-10-10 19:19:00,1.13245,1.13267,1.13245,1.13267,152900000.0
2006-10-10 19:20:00,1.13267,1.13267,1.13256,1.13256,213999999.0
2006-10-10 19:21:00,1.13256,1.13256,1.13243,1.13246,124599999.0
2006-10-10 19:22:00,1.13247,1.13248,1.13232,1.13248,220499998.0
2006-10-10 19:23:00,1.13241,1.13241,1.13241,1.13241,20900000.0
2006-10-10 19:24:00,1.13245,1.13265,1.13245,1.13265,88699999.0
2006-10-10 19:25:00,1.13265,1.13265,1.13251,1.13258,161300005.0
2006-10-10 19:26:00,1.1327,1.1327,1.13265,1.13265,41700000.0
2006-10-10 19:27:00,1.13269,1.13269,1.13257,1.13263,299199998.0
2006-10-10 19:28:00,1.13273,1.13288,1.13273,1.13288,297600002.0
2006-10-10 19:29:00,1.13293,1.133,1.13281,1.13285,125100001.0
2006-10-10 19:30:00,1.13297,1.133,1.13292,1.13293,97400000.0
2006-10-10 19:31:00,1.13293,1.13293,1.13282,1.13282,51799999.0
2006-10-10 19:32:00,1.13282,1.13291,1.1328,1.13288,35900000.0
2006-10-10 19:33:00,1.13285,1.1329,1.13285,1.13285,305799996.0
2006-10-10 19:34:00,1.13282,1.13286,1.13276,1.13283,61600000.0
2006-10-10 19:35:00,1.13286,1.13286,1.13272,1.13282,91699999.0
2006-10-10 19:36:00,1.13283,1.13284,1.13272,1.13272,108499997.0
2006-10-10 19:37:00,1.13287,1.13293,1.13279,1.13289,533100007.0
2006-10-10 19:38:00,1.13285,1.13295,1.13282,1.1329,220600001.0
2006-10-10 19:39:00,1.13285,1.13296,1.13282,1.13287,618600006.0
2006-10-10 19:40:00,1.13295,1.13295,1.13287,1.1329,162400001.0
2006-10-10 19:41:00,1.13282,1.13286,1.13273,1.13273,353100001.0
2006-10-10 19:42:00,1.13287,1.13295,1.13286,1.13295,221500002.0
2006-10-10 19:43:00,1.13305,1.13309,1.13302,1.13309,95700000.0
2006-10-10 19:44:00,1.13312,1.13316,1.13309,1.13309,77500000.0
2006-10-10 19:45:00,1.13306,1.13306,1.13296,1.13296,65400001.0
2006-10-10 19:46:00,1.13302,1.13308,1.13301,1.13308,91400000.0
2006-10-10 19:47:00,1.13324,1.13324,1.13313,1.13313,71700000.0
2006-10-10 19:48:00,1.13307,1.13307,1.13293,1.13293,129300001.0
2006-10-10 19:49:00,1.13295,1.133,1.13293,1.13295,180999999.0
2006-10-10 19:50:00,1.13291,1.13293,1.13278,1.13283,170899998.0
2006-10-10 19:51:00,1.13292,1.13295,1.13292,1.13295,33099999.0
2006-10-10 19:52:00,1.13291,1.13293,1.13286,1.1329,67000000.0
2006-10-10 19:53:00,1.13297,1.13305,1.13296,1.133,153200000.0
2006-10-10 19:54:00,1.13302,1.13308,1.13302,1.13308,40000000.0
2006-10-10 19:55:00,1.13321,1.13329,1.13308,1.13308,31900000.0
2006-10-10 19:56:00,1.1332,1.1332,1.13301,1.13304,269500001.0
2006-10-10 19:57:00,1.1331,1.13316,1.13308,1.13315,239199996.0
2006-10-10 19:58:00,1.13315,1.13318,1.13308,1.13318,33100000.0
2006-10-10 19:59:00,1.13319,1.13319,1.13305,1.13312,202299999.0
2006-10-10 20:00:00,1.1332,1.13328,1.1332,1.13328,141299999.0
2006-10-10 20:01:00,1.1332,1.13325,1.13319,1.13321,80800000.0
2006-10-10 20:02:00,1.1332,1.13323,1.1331,1.13313,131999999.0
2006-10-10 20:03:00,1.13309,1.13316,1.13297,1.13302,505200004.0
2006-10-10 20:04:00,1.13312,1.13314,1.13308,1.13308,180200001.0
2006-10-10 20:05:00,1.13308,1.13317,1.133,1.13301,148299997.0
2006-10-10 20:06:00,1.13313,1.13339,1.13313,1.13334,49600000.0
2006-10-10 20:07:00,1.13337,1.13356,1.13337,1.13348,251699999.0
2006-10-10 20:08:00,1.13352,1.13352,1.13338,1.13352,308899998.0
2006-10-10 20:09:00,1.1335,1.13357,1.1335,1.13353,252200002.0
2006-10-10 20:10:00,1.13348,1.1335,1.13341,1.13349,69500002.0
2006-10-10 20:11:00,1.1335,1.1335,1.13342,1.13342,183999999.0
2006-10-10 20:12:00,1.13336,1.13346,1.13325,1.13335,529499997.0
2006-10-10 20:13:00,1.1334,1.13345,1.13336,1.13337,188800000.0
2006-10-10 20:14:00,1.13329,1.13333,1.13325,1.13333,114700000.0
2006-10-10 20:15:00,1.13336,1.13336,1.13316,1.1332,564399999.0
2006-10-10 20:16:00,1.13317,1.13318,1.13303,1.13303,535999998.0
2006-10-10 20:17:00,1.13303,1.13318,1.133,1.1331,366900001.0
2006-10-10 20:18:00,1.13314,1.13316,1.13311,1.13313,130400000.0
2006-10-10 20:19:00,1.13307,1.13321,1.13304,1.13321,85900000.0
2006-10-10 20:20:00,1.1331,1.13314,1.13299,1.133,371900004.0
2006-10-10 20:21:00,1.13298,1.13304,1.13291,1.13294,190100001.0
2006-10-10 20:22:00,1.13302,1.13307,1.13293,1.13302,383000002.0
2006-10-10 20:23:00,1.13296,1.13305,1.1329,1.13298,545199998.0
2006-10-10 20:24:00,1.13305,1.13314,1.13305,1.13308,295500002.0
2006-10-10 20:25:00,1.13313,1.13313,1.133,1.133,175000002.0
2006-10-10 20:26:00,1.13301,1.13306,1.13301,1.13302,172399999.0
2006-10-10 20:27:00,1.13302,1.1331,1.13299,1.13299,118700000.0
2006-10-10 20:28:00,1.13301,1.13318,1.13301,1.13318,618500002.0
2006-10-10 20:29:00,1.13312,1.13317,1.133,1.13305,520700000.0
2006-10-10 20:30:00,1.13302,1.13317,1.13302,1.13311,188099998.0
2006-10-10 20:31:00,1.13313,1.13313,1.133,1.13303,487599993.0
2006-10-10 20:32:00,1.13302,1.1331,1.13302,1.1331,277299998.0
2006-10-10 20:33:00,1.13305,1.13314,1.13303,1.13307,307700001.0
2006-10-10 20:34:00,1.13304,1.13309,1.13304,1.13304,147600002.0
2006-10-10 20:35:00,1.13296,1.13296,1.13277,1.13278,150900002.0
2006-10-10 20:36:00,1.13273,1.13273,1.13253,1.13258,351200004.0
2006-10-10 20:37:00,1.13255,1.13256,1.13246,1.1325,205700000.0
2006-10-10 20:38:00,1.1325,1.13258,1.13247,1.13258,364900001.0
2006-10-10 20:39:00,1.1326,1.13266,1.13255,1.13262,552200008.0
2006-10-10 20:40:00,1.13255,1.13255,1.13235,1.13236,298399999.0
2006-10-10 20:41:00,1.13234,1.13245,1.13234,1.13237,464090000.0
2006-10-10 20:42:00,1.13238,1.13238,1.13227,1.13229,375900001.0
2006-10-10 20:43:00,1.13226,1.13234,1.13218,1.1322,281399999.0
2006-10-10 20:44:00,1.13213,1.13228,1.13196,1.13228,84700000.0
2006-10-10 20:45:00,1.13236,1.13239,1.13228,1.13228,223699998.0
2006-10-10 20:46:00,1.1323,1.13246,1.1323,1.13238,162700003.0
2006-10-10 20:47:00,1.13234,1.13234,1.13223,1.13223,216400002.0
2006-10-10 20:48:00,1.13225,1.13225,1.1322,1.13225,100900001.0
2006-10-10 20:49:00,1.13227,1.13243,1.13224,1.13243,339900002.0
2006-10-10 20:50:00,1.13237,1.13246,1.13227,1.13232,168300001.0
2006-10-10 20:51:00,1.13236,1.13238,1.13232,1.13235,190200000.0
2006-10-10 20:52:00,1.1324,1.1325,1.1324,1.1325,45700000.0
2006-10-10 20:53:00,1.13246,1.13256,1.13242,1.13248,271600004.0
2006-10-10 20:54:00,1.13252,1.13252,1.13234,1.13237,430400007.0
2006-10-10 20:55:00,1.13246,1.13254,1.13245,1.13253,246800002.0
2006-10-10 20:56:00,1.13255,1.1326,1.13248,1.1326,488299997.0
2006-10-10 20:57:00,1.1326,1.13275,1.1326,1.13275,330800000.0
2006-10-10 20:58:00,1.13274,1.13274,1.13248,1.13248,323600005.0
2006-10-10 20:59:00,1.13237,1.13252,1.13237,1.13252,387600002.0
2006-10-10 21:00:00,1.13251,1.13252,1.13218,1.1322,912299999.0
2006-10-10 21:01:00,1.13214,1.13218,1.13196,1.13218,769190001.0
2006-10-10 21:02:00,1.13213,1.13214,1.132,1.13206,131200001.0
2006-10-10 21:03:00,1.1321,1.1321,1.13186,1.13193,614700002.0
2006-10-10 21:04:00,1.13198,1.13205,1.13193,1.13205,639700001.0
2006-10-10 21:05:00,1.13207,1.13215,1.13198,1.13203,819900003.0
2006-10-10 21:06:00,1.13209,1.1321,1.13206,1.13208,113799999.0
2006-10-10 21:07:00,1.1321,1.13215,1.132,1.13203,580600000.0
2006-10-10 21:08:00,1.132,1.13215,1.132,1.13215,104200000.0
2006-10-10 21:09:00,1.13207,1.13217,1.13206,1.13208,118800001.0
2006-10-10 21:10:00,1.13209,1.13214,1.13202,1.1321,320700006.0
2006-10-10 21:11:00,1.13208,1.13208,1.13195,1.13203,379600001.0
2006-10-10 21:12:00,1.13212,1.13218,1.1321,1.1321,337499998.0
2006-10-10 21:13:00,1.1321,1.13227,1.13209,1.13227,579200001.0
2006-10-10 21:14:00,1.13226,1.13231,1.13211,1.13231,184099999.0
2006-10-10 21:15:00,1.13235,1.1324,1.13235,1.13237,53499999.0
2006-10-10 21:16:00,1.13236,1.13253,1.13235,1.13248,177400000.0
2006-10-10 21:17:00,1.13253,1.13253,1.13244,1.13253,11400000.0
2006-10-10 21:18:00,1.13255,1.13255,1.1324,1.13248,104900000.0
2006-10-10 21:19:00,1.13245,1.1325,1.13245,1.13245,85000000.0
2006-10-10 21:20:00,1.13245,1.13245,1.13245,1.13245,27100000.0
2006-10-10 21:21:00,1.13245,1.13245,1.13245,1.13245,33500000.0
2006-10-10 21:22:00,1.13245,1.13245,1.13245,1.13245,91500002.0
2006-10-10 21:23:00,1.13242,1.13248,1.13242,1.13248,36000001.0
2006-10-10 21:24:00,1.13235,1.13235,1.1323,1.1323,68000000.0
2006-10-10 21:25:00,1.1324,1.13243,1.1324,1.1324,29800000.0
2006-10-10 21:26:00,1.1324,1.13243,1.1324,1.1324,117500002.0
2006-10-10 21:27:00,1.1324,1.1324,1.13235,1.13235,180899998.0
2006-10-10 21:28:00,1.13236,1.13244,1.13234,1.1324,320600002.0
2006-10-10 21:29:00,1.1324,1.1324,1.13235,1.13235,142400002.0
2006-10-10 21:30:00,1.1324,1.1324,1.13235,1.1324,117700001.0
2006-10-10 21:31:00,1.13242,1.13249,1.13242,1.13249,35800000.0
2006-10-10 21:32:00,1.13249,1.13249,1.13234,1.13241,288799998.0
2006-10-10 21:33:00,1.13242,1.13242,1.13226,1.13226,143700003.0
2006-10-10 21:34:00,1.1323,1.1323,1.1323,1.1323,128700003.0
2006-10-10 21:35:00,1.13228,1.13228,1.1322,1.1322,58500000.0
2006-10-10 21:36:00,1.13215,1.13216,1.1321,1.13212,43200000.0
2006-10-10 21:37:00,1.13227,1.13227,1.1322,1.1322,88700000.0
2006-10-10 21:38:00,1.13221,1.13229,1.13221,1.13229,137799998.0
2006-10-10 21:39:00,1.13228,1.13228,1.1322,1.1322,443300005.0
2006-10-10 21:40:00,1.13217,1.13217,1.13204,1.13212,257300000.0
2006-10-10 21:41:00,1.13225,1.13228,1.13224,1.13228,33600000.0
2006-10-10 21:42:00,1.13227,1.1323,1.13225,1.1323,156999999.0
2006-10-10 21:43:00,1.13227,1.13227,1.13212,1.13212,131600002.0
2006-10-10 21:44:00,1.13215,1.1322,1.13215,1.1322,147500001.0
2006-10-10 21:45:00,1.13219,1.13219,1.13214,1.13218,162700003.0
2006-10-10 21:46:00,1.1322,1.13225,1.13215,1.13217,217900000.0
2006-10-10 21:47:00,1.13215,1.1322,1.13215,1.13218,158599998.0
2006-10-10 21:48:00,1.1322,1.13226,1.1322,1.13225,136300002.0
2006-10-10 21:49:00,1.13225,1.13235,1.13223,1.13228,32400001.0
2006-10-10 21:50:00,1.13224,1.13227,1.13221,1.13223,54900000.0
2006-10-10 21:51:00,1.13222,1.13226,1.13215,1.13215,89500001.0
2006-10-10 21:52:00,1.13212,1.1322,1.13212,1.1322,54600000.0
2006-10-10 21:53:00,1.13218,1.13218,1.1321,1.1321,137600000.0
2006-10-10 21:54:00,1.13213,1.13225,1.13208,1.13208,125590000.0
2006-10-10 21:55:00,1.1321,1.1321,1.13207,1.1321,24900000.0
2006-10-10 21:56:00,1.1321,1.1321,1.13203,1.13203,84500000.0
2006-10-10 21:57:00,1.13205,1.13218,1.13205,1.13218,2400000.0
2006-10-10 21:58:00,1.13205,1.13218,1.13205,1.13213,86900001.0
2006-10-10 21:59:00,1.13201,1.13212,1.13201,1.1321,130000001.0
2006-10-10 22:00:00,1.13213,1.1323,1.13212,1.13215,196400000.0
2006-10-10 22:01:00,1.13218,1.1322,1.13217,1.13217,173299998.0
2006-10-10 22:02:00,1.13215,1.13225,1.13215,1.1322,347599999.0
2006-10-10 22:03:00,1.13215,1.13219,1.13213,1.13219,151699998.0
2006-10-10 22:04:00,1.13223,1.13223,1.13207,1.1321,69800002.0
2006-10-10 22:05:00,1.13208,1.13209,1.13203,1.13203,45299999.0
2006-10-10 22:06:00,1.13205,1.13215,1.13205,1.1321,140299999.0
2006-10-10 22:07:00,1.1321,1.13211,1.1319,1.13211,74300000.0
2006-10-10 22:08:00,1.13213,1.13213,1.13203,1.13207,133100001.0
2006-10-10 22:09:00,1.13192,1.13201,1.13182,1.13192,160200002.0
2006-10-10 22:10:00,1.13198,1.13207,1.13198,1.13207,111700000.0
2006-10-10 22:11:00,1.13208,1.13208,1.13202,1.13202,59700000.0
2006-10-10 22:12:00,1.13204,1.13218,1.13204,1.13218,155899999.0
2006-10-10 22:13:00,1.1322,1.13253,1.13214,1.13253,70500000.0
2006-10-10 22:14:00,1.13255,1.1326,1.13239,1.13256,16700000.0
2006-10-10 22:15:00,1.13256,1.13256,1.13236,1.13236,102900000.0
2006-10-10 22:16:00,1.13238,1.1325,1.13237,1.13241,104000001.0
2006-10-10 22:17:00,1.13258,1.13258,1.13241,1.13248,130799999.0
2006-10-10 22:18:00,1.13245,1.13245,1.1324,1.1324,89200001.0
2006-10-10 22:19:00,1.13234,1.13246,1.13234,1.13246,73399999.0
2006-10-10 22:20:00,1.1325,1.13255,1.1325,1.13255,65600002.0
2006-10-10 22:21:00,1.13252,1.13252,1.1324,1.13243,207900000.0
2006-10-10 22:22:00,1.13236,1.13254,1.13236,1.13245,158100001.0
2006-10-10 22:23:00,1.1325,1.1325,1.1325,1.1325,106700000.0
2006-10-10 22:24:00,1.13267,1.13267,1.13255,1.13266,126500002.0
2006-10-10 22:25:00,1.13255,1.13255,1.13245,1.13245,50399999.0
2006-10-10 22:26:00,1.13246,1.13249,1.13246,1.13249,47800001.0
2006-10-10 22:27:00,1.1324,1.13245,1.1324,1.1324,364000002.0
2006-10-10 22:28:00,1.13237,1.13249,1.13218,1.13218,76100000.0
2006-10-10 22:29:00,1.13222,1.13236,1.13222,1.13225,194199998.0
2006-10-10 22:30:00,1.13233,1.13233,1.13226,1.13233,108499999.0
2006-10-10 22:31:00,1.13248,1.13248,1.13247,1.13247,48200000.0
2006-10-10 22:32:00,1.13257,1.1327,1.13254,1.13262,94800001.0
2006-10-10 22:33:00,1.13265,1.13276,1.13258,1.13276,111800002.0
2006-10-10 22:34:00,1.13276,1.13287,1.13269,1.13272,313999999.0
2006-10-10 22:35:00,1.13278,1.13283,1.13275,1.13279,97099999.0
2006-10-10 22:36:00,1.13277,1.13277,1.13266,1.13266,76699999.0
2006-10-10 22:37:00,1.13268,1.13278,1.13263,1.13263,52400001.0
2006-10-10 22:38:00,1.13265,1.13275,1.13265,1.1327,92800000.0
2006-10-10 22:39:00,1.13272,1.13272,1.13252,1.1326,112900000.0
2006-10-10 22:40:00,1.13275,1.13275,1.13265,1.13265,55000000.0
2006-10-10 22:41:00,1.13265,1.13265,1.1326,1.1326,43799999.0
2006-10-10 22:42:00,1.13265,1.13265,1.13265,1.13265,68300000.0
2006-10-10 22:43:00,1.13267,1.13284,1.13265,1.13272,272600004.0
2006-10-10 22:44:00,1.13275,1.13276,1.13263,1.13265,137600001.0
2006-10-10 22:45:00,1.13265,1.1327,1.13265,1.1327,14300000.0
2006-10-10 22:46:00,1.13276,1.13276,1.13269,1.13273,87099999.0
2006-10-10 22:47:00,1.13262,1.13269,1.13253,1.13269,92900000.0
2006-10-10 22:48:00,1.13268,1.13268,1.13249,1.13253,147000001.0
2006-10-10 22:49:00,1.1326,1.1326,1.13255,1.13255,58200000.0
2006-10-10 22:50:00,1.1326,1.13265,1.13255,1.13255,63499999.0
2006-10-10 22:51:00,1.13265,1.13265,1.13255,1.13262,80200000.0
2006-10-10 22:52:00,1.13246,1.13258,1.13246,1.13249,192500001.0
2006-10-10 22:53:00,1.13256,1.13267,1.13242,1.13246,123899998.0
2006-10-10 22:54:00,1.13248,1.13256,1.13248,1.13253,131500002.0
2006-10-10 22:55:00,1.13261,1.13276,1.13256,1.13264,261600002.0
2006-10-10 22:56:00,1.13273,1.13273,1.13262,1.13262,40100000.0
2006-10-10 22:57:00,1.1326,1.13265,1.1326,1.1326,213900002.0
2006-10-10 22:58:00,1.13268,1.13268,1.13255,1.13262,107700000.0
2006-10-10 22:59:00,1.13257,1.13257,1.13217,1.13225,70999999.0
2006-10-10 23:00:00,1.13252,1.13283,1.13252,1.13283,180900002.0
2006-10-10 23:01:00,1.13293,1.133,1.13285,1.13285,97000001.0
2006-10-10 23:02:00,1.13288,1.13304,1.13286,1.13292,177700001.0
2006-10-10 23:03:00,1.13291,1.13304,1.13291,1.13304,152300000.0
2006-10-10 23:04:00,1.13297,1.13297,1.1327,1.1327,43199999.0
2006-10-10 23:05:00,1.13295,1.13305,1.13295,1.13295,119600000.0
2006-10-10 23:06:00,1.13261,1.13269,1.13256,1.13269,135900000.0
2006-10-10 23:07:00,1.13266,1.13284,1.13249,1.13284,144900000.0
2006-10-10 23:08:00,1.13282,1.13282,1.13265,1.13277,120300000.0
2006-10-10 23:09:00,1.13276,1.1329,1.1326,1.1329,110599999.0
2006-10-10 23:10:00,1.13277,1.13295,1.13266,1.13278,44600000.0
2006-10-10 23:11:00,1.13277,1.13309,1.13277,1.133,125200001.0
2006-10-10 23:12:00,1.13297,1.13305,1.13295,1.13302,107300001.0
2006-10-10 23:13:00,1.13287,1.13318,1.13271,1.13318,94200001.0
2006-10-10 23:14:00,1.13305,1.1331,1.13305,1.1331,60800000.0
2006-10-10 23:15:00,1.13309,1.13309,1.13267,1.13269,131100002.0
2006-10-10 23:16:00,1.13275,1.13292,1.13259,1.13259,93199999.0
2006-10-10 23:17:00,1.13268,1.13324,1.13268,1.13315,131799995.0
2006-10-10 23:18:00,1.13318,1.13333,1.13316,1.13333,71399998.0
2006-10-10 23:19:00,1.13341,1.13341,1.13334,1.13334,52999999.0
2006-10-10 23:20:00,1.13334,1.13334,1.13331,1.13331,81600001.0
2006-10-10 23:21:00,1.13331,1.13333,1.1332,1.13333,86300002.0
2006-10-10 23:22:00,1.1333,1.13339,1.13325,1.13338,112400002.0
2006-10-10 23:23:00,1.1334,1.13347,1.13335,1.13335,59900000.0
2006-10-10 23:24:00,1.13337,1.13337,1.13333,1.13333,76899997.0
2006-10-10 23:25:00,1.13342,1.13345,1.13335,1.13335,118400001.0
2006-10-10 23:26:00,1.13334,1.13342,1.13329,1.13332,141400000.0
2006-10-10 23:27:00,1.13331,1.13346,1.13328,1.13328,73400000.0
2006-10-10 23:28:00,1.13319,1.13333,1.13319,1.13327,157399998.0
2006-10-10 23:29:00,1.13331,1.13331,1.13327,1.13327,11200000.0
2006-10-10 23:30:00,1.13324,1.13335,1.13324,1.13335,32700000.0
2006-10-10 23:31:00,1.1334,1.1334,1.1334,1.1334,37000000.0
2006-10-10 23:32:00,1.13345,1.13349,1.13339,1.13343,111000002.0
2006-10-10 23:33:00,1.13327,1.13335,1.13327,1.13335,71799998.0
2006-10-10 23:34:00,1.13332,1.13343,1.1333,1.13343,85600002.0
2006-10-10 23:35:00,1.13329,1.13342,1.13329,1.13332,108400000.0
2006-10-10 23:36:00,1.13341,1.13351,1.13335,1.13335,75200000.0
2006-10-10 23:37:00,1.13331,1.13334,1.13331,1.13334,50700001.0
2006-10-10 23:38:00,1.13325,1.13344,1.13325,1.13339,56300001.0
2006-10-10 23:39:00,1.13345,1.13345,1.13342,1.13342,12000000.0
2006-10-10 23:40:00,1.13341,1.13342,1.13341,1.13342,19400000.0
2006-10-10 23:41:00,1.13347,1.13349,1.13338,1.13338,120399999.0
2006-10-10 23:42:00,1.13338,1.13342,1.13329,1.13332,155999999.0
2006-10-10 23:43:00,1.1333,1.13335,1.1333,1.1333,79999998.0
2006-10-10 23:44:00,1.13328,1.13329,1.13321,1.13321,88100000.0
2006-10-10 23:45:00,1.13331,1.13331,1.13322,1.1333,88599999.0
2006-10-10 23:46:00,1.13328,1.13336,1.13324,1.13333,103900001.0
2006-10-10 23:47:00,1.13371,1.13371,1.13348,1.13353,82199999.0
2006-10-10 23:48:00,1.13334,1.13334,1.13325,1.13331,78200002.0
2006-10-10 23:49:00,1.13332,1.13338,1.13327,1.13328,126700003.0
2006-10-10 23:50:00,1.13326,1.13329,1.13326,1.13329,10000000.0
2006-10-10 23:51:00,1.13326,1.13326,1.13306,1.13306,40600000.0
2006-10-10 23:52:00,1.13313,1.13313,1.13304,1.13304,172899999.0
2006-10-10 23:53:00,1.13342,1.13361,1.13342,1.1335,130499998.0
2006-10-10 23:54:00,1.1331,1.1331,1.1331,1.1331,40200000.0
2006-10-10 23:55:00,1.13305,1.13316,1.13289,1.13316,76699999.0
2006-10-10 23:56:00,1.13295,1.133,1.1329,1.133,95299999.0
2006-10-10 23:57:00,1.13296,1.13296,1.13289,1.13289,31900001.0
2006-10-10 23:58:00,1.1328,1.13292,1.1328,1.13292,83800000.0
2006-10-10 23:59:00,1.1329,1.1334,1.13282,1.1334,119999996.0
2006-10-11 00:00:00,1.13342,1.13342,1.13304,1.13307,96500000.0
2006-10-11 00:01:00,1.13317,1.13322,1.13317,1.13322,65699999.0
2006-10-11 00:02:00,1.1332,1.1332,1.13303,1.13309,59300001.0
2006-10-11 00:03:00,1.13349,1.13351,1.13331,1.1334,49500000.0
2006-10-11 00:04:00,1.13302,1.13302,1.13283,1.13283,97499999.0
2006-10-11 00:05:00,1.13343,1.13355,1.13341,1.13355,107400000.0
2006-10-11 00:06:00,1.13289,1.13319,1.13289,1.13319,92500002.0
2006-10-11 00:07:00,1.13327,1.13327,1.13303,1.13303,113900000.0
2006-10-11 00:08:00,1.1331,1.1331,1.133,1.1331,86299999.0
2006-10-11 00:09:00,1.13311,1.13332,1.13308,1.13332,78700001.0
2006-10-11 00:10:00,1.13308,1.13308,1.13305,1.13308,30100000.0
2006-10-11 00:11:00,1.13301,1.13308,1.13297,1.13308,120699998.0
2006-10-11 00:12:00,1.13333,1.13335,1.13321,1.13335,66500000.0
2006-10-11 00:13:00,1.1331,1.13315,1.13307,1.13315,48600001.0
2006-10-11 00:14:00,1.13308,1.13315,1.13305,1.1331,97999999.0
2006-10-11 00:15:00,1.13308,1.13309,1.13297,1.13298,85800000.0
2006-10-11 00:16:00,1.13315,1.13315,1.13307,1.13307,11700000.0
2006-10-11 00:17:00,1.13313,1.13313,1.13303,1.13304,37100000.0
2006-10-11 00:18:00,1.13302,1.13302,1.1329,1.1329,73300002.0
2006-10-11 00:19:00,1.13292,1.13312,1.13292,1.13312,117900001.0
2006-10-11 00:20:00,1.13309,1.13318,1.13295,1.13309,140099999.0
2006-10-11 00:21:00,1.13312,1.13322,1.13309,1.13322,166100000.0
2006-10-11 00:22:00,1.13325,1.13333,1.13304,1.13304,129300000.0
2006-10-11 00:23:00,1.13303,1.13321,1.133,1.13321,134900000.0
2006-10-11 00:24:00,1.1336,1.1336,1.13339,1.13341,49399999.0
2006-10-11 00:25:00,1.13317,1.13325,1.13313,1.1332,88699999.0
2006-10-11 00:26:00,1.1332,1.1332,1.13315,1.13315,45600001.0
2006-10-11 00:27:00,1.13348,1.13357,1.1334,1.13357,113800002.0
2006-10-11 00:28:00,1.13323,1.13336,1.13323,1.1333,63800000.0
2006-10-11 00:29:00,1.13327,1.13341,1.13327,1.13334,74900002.0
2006-10-11 00:30:00,1.1335,1.1335,1.13344,1.1335,75099999.0
2006-10-11 00:31:00,1.1334,1.13345,1.13335,1.13335,88600000.0
2006-10-11 00:32:00,1.13338,1.13345,1.13334,1.13345,81800000.0
2006-10-11 00:33:00,1.13344,1.13344,1.13344,1.13344,8800000.0
2006-10-11 00:34:00,1.13348,1.13351,1.1334,1.13348,64300000.0
2006-10-11 00:35:00,1.13342,1.13342,1.1334,1.1334,44799999.0
2006-10-11 00:36:00,1.13364,1.13378,1.13357,1.13357,99099999.0
2006-10-11 00:37:00,1.13335,1.13338,1.13335,1.13338,87500000.0
2006-10-11 00:38:00,1.13325,1.13335,1.13324,1.13335,109700001.0
2006-10-11 00:39:00,1.13332,1.13332,1.13324,1.13324,22700000.0
2006-10-11 00:40:00,1.13324,1.13325,1.1332,1.1332,62300001.0
2006-10-11 00:41:00,1.13348,1.13358,1.13345,1.13356,143400002.0
2006-10-11 00:42:00,1.1331,1.13323,1.13299,1.13323,119600002.0
2006-10-11 00:43:00,1.13325,1.13334,1.13323,1.13333,173299999.0
2006-10-11 00:44:00,1.13358,1.13365,1.1335,1.13358,87400000.0
2006-10-11 00:45:00,1.13354,1.13369,1.13352,1.13359,100600000.0
2006-10-11 00:46:00,1.13332,1.13344,1.13332,1.13344,50199998.0
2006-10-11 00:47:00,1.13335,1.13342,1.13322,1.13339,98600001.0
2006-10-11 00:48:00,1.13338,1.13342,1.13329,1.13342,64000000.0
2006-10-11 00:49:00,1.13345,1.13349,1.13343,1.13343,103999996.0
2006-10-11 00:50:00,1.13355,1.13355,1.1334,1.1334,179400000.0
2006-10-11 00:51:00,1.13346,1.13358,1.13346,1.13357,59900000.0
2006-10-11 00:52:00,1.13355,1.13355,1.13341,1.13348,64499999.0
2006-10-11 00:53:00,1.13343,1.13348,1.13343,1.13348,111399998.0
2006-10-11 00:54:00,1.13348,1.13358,1.13348,1.13354,102400001.0
2006-10-11 00:55:00,1.13348,1.13351,1.13327,1.13327,86200001.0
2006-10-11 00:56:00,1.13331,1.13343,1.13331,1.13332,83000000.0
2006-10-11 00:57:00,1.13332,1.1334,1.1333,1.13334,92999999.0
2006-10-11 00:58:00,1.13333,1.13342,1.13333,1.13342,20700000.0
2006-10-11 00:59:00,1.13371,1.13371,1.1336,1.13367,71300000.0
2006-10-11 01:00:00,1.13349,1.13353,1.13346,1.13351,57500000.0
2006-10-11 01:01:00,1.13345,1.13345,1.13335,1.1334,89900001.0
2006-10-11 01:02:00,1.1334,1.13345,1.13335,1.1334,71300001.0
2006-10-11 01:03:00,1.13345,1.13345,1.13333,1.13345,61500001.0
2006-10-11 01:04:00,1.1334,1.13345,1.13335,1.1334,99200002.0
2006-10-11 01:05:00,1.13343,1.13343,1.13322,1.1333,118900001.0
2006-10-11 01:06:00,1.13333,1.13335,1.13331,1.13335,16800000.0
2006-10-11 01:07:00,1.1334,1.1334,1.1334,1.1334,23900001.0
2006-10-11 01:08:00,1.1334,1.13344,1.13335,1.13337,146300000.0
2006-10-11 01:09:00,1.13338,1.13342,1.13338,1.13338,23100001.0
2006-10-11 01:10:00,1.13342,1.13342,1.13342,1.13342,47900002.0
2006-10-11 01:11:00,1.1334,1.1334,1.1334,1.1334,46099998.0
2006-10-11 01:12:00,1.1334,1.1334,1.1334,1.1334,2400000.0
2006-10-11 01:13:00,1.1338,1.13401,1.1338,1.13385,47100000.0
2006-10-11 01:14:00,1.13338,1.13347,1.13338,1.13344,99400000.0
2006-10-11 01:15:00,1.13343,1.13343,1.13341,1.13343,23200000.0
2006-10-11 01:16:00,1.13346,1.13346,1.13336,1.13337,79600000.0
2006-10-11 01:17:00,1.13342,1.13348,1.13338,1.13348,110800003.0
2006-10-11 01:18:00,1.13388,1.13397,1.13385,1.13391,75700000.0
2006-10-11 01:19:00,1.13393,1.13393,1.13387,1.13387,32800000.0
2006-10-11 01:20:00,1.13384,1.13393,1.13384,1.13385,138800000.0
2006-10-11 01:21:00,1.13393,1.13393,1.13377,1.13377,52900000.0
2006-10-11 01:22:00,1.13336,1.13337,1.13336,1.13337,4000000.0
2006-10-11 01:23:00,1.13334,1.13338,1.13334,1.13338,45400000.0
2006-10-11 01:24:00,1.13362,1.13362,1.1335,1.13352,195100002.0
2006-10-11 01:25:00,1.13339,1.13339,1.13329,1.13335,91599999.0
2006-10-11 01:26:00,1.1333,1.1333,1.1333,1.1333,4000000.0
2006-10-11 01:27:00,1.1334,1.1334,1.13333,1.13335,51800000.0
2006-10-11 01:28:00,1.13345,1.13345,1.13338,1.13338,71600001.0
2006-10-11 01:29:00,1.13377,1.1338,1.13363,1.13363,99600003.0
2006-10-11 01:30:00,1.13333,1.13335,1.13333,1.13335,9600000.0
2006-10-11 01:31:00,1.1334,1.1334,1.13335,1.1334,60200002.0
2006-10-11 01:32:00,1.13361,1.1337,1.13358,1.1337,137299997.0
2006-10-11 01:33:00,1.13357,1.13358,1.13356,1.13356,57299999.0
2006-10-11 01:34:00,1.1334,1.1334,1.13335,1.13335,42999998.0
2006-10-11 01:35:00,1.13341,1.13341,1.13334,1.13334,49599998.0
2006-10-11 01:36:00,1.13338,1.13338,1.13331,1.13338,55600000.0
2006-10-11 01:37:00,1.13333,1.1334,1.13333,1.1334,26300000.0
2006-10-11 01:38:00,1.13335,1.13345,1.13335,1.1334,181000008.0
2006-10-11 01:39:00,1.13334,1.13343,1.13334,1.13343,55200000.0
2006-10-11 01:40:00,1.1333,1.13343,1.1333,1.13343,14100000.0
2006-10-11 01:41:00,1.13347,1.13347,1.13335,1.13335,96899999.0
2006-10-11 01:42:00,1.13332,1.1334,1.13332,1.13337,138500001.0
2006-10-11 01:43:00,1.13339,1.13348,1.13337,1.13348,165600001.0
2006-10-11 01:44:00,1.13342,1.13351,1.13332,1.13332,148000001.0
2006-10-11 01:45:00,1.1334,1.1334,1.1334,1.1334,23200000.0
2006-10-11 01:46:00,1.13335,1.13345,1.13335,1.1334,15300000.0
2006-10-11 01:47:00,1.13343,1.13343,1.13343,1.13343,19900000.0
2006-10-11 01:48:00,1.13342,1.13342,1.13332,1.13338,60600000.0
2006-10-11 01:49:00,1.13342,1.13342,1.13331,1.13331,47400000.0
2006-10-11 01:50:00,1.13347,1.13356,1.13345,1.13351,28000000.0
2006-10-11 01:51:00,1.13342,1.13342,1.13335,1.13335,11100000.0
2006-10-11 01:52:00,1.1334,1.13345,1.13335,1.13345,50200001.0
2006-10-11 01:53:00,1.13339,1.13339,1.13333,1.13333,4100000.0
2006-10-11 01:54:00,1.13359,1.13366,1.13353,1.13353,67000002.0
2006-10-11 01:55:00,1.1332,1.13335,1.1332,1.13335,19700000.0
2006-10-11 01:56:00,1.1333,1.1333,1.1333,1.1333,64800000.0
2006-10-11 01:57:00,1.13338,1.13346,1.13333,1.13335,138700000.0
2006-10-11 01:58:00,1.13332,1.13332,1.1332,1.1332,27200001.0
2006-10-11 01:59:00,1.13317,1.13329,1.13317,1.13322,81400002.0
2006-10-11 02:00:00,1.13324,1.13331,1.13322,1.13322,165400000.0
2006-10-11 02:01:00,1.13333,1.13342,1.13331,1.13335,108900001.0
2006-10-11 02:02:00,1.13333,1.13337,1.13331,1.13331,63299998.0
2006-10-11 02:03:00,1.1333,1.13349,1.13325,1.13349,110900002.0
2006-10-11 02:04:00,1.13347,1.13347,1.13338,1.13338,27600001.0
2006-10-11 02:05:00,1.13345,1.13345,1.13332,1.1334,155700002.0
2006-10-11 02:06:00,1.13331,1.13339,1.13331,1.13335,51800000.0
2006-10-11 02:07:00,1.13335,1.13335,1.13322,1.13325,69199999.0
2006-10-11 02:08:00,1.13327,1.13327,1.13315,1.13315,173999998.0
2006-10-11 02:09:00,1.13314,1.13314,1.13296,1.13301,96500000.0
2006-10-11 02:10:00,1.13304,1.13306,1.13289,1.13289,103300003.0
2006-10-11 02:11:00,1.13285,1.13289,1.13283,1.13289,101999997.0
2006-10-11 02:12:00,1.13298,1.13298,1.13294,1.13294,44700000.0
2006-10-11 02:13:00,1.1329,1.1329,1.1329,1.1329,4800000.0
2006-10-11 02:14:00,1.13283,1.13297,1.13283,1.1329,79100000.0
2006-10-11 02:15:00,1.13323,1.1333,1.13308,1.1333,55100000.0
2006-10-11 02:16:00,1.13285,1.13297,1.13282,1.13297,110900001.0
2006-10-11 02:17:00,1.13302,1.13302,1.13295,1.13295,48000000.0
2006-10-11 02:18:00,1.13305,1.1332,1.13305,1.13315,49500000.0
2006-10-11 02:19:00,1.13282,1.13298,1.13281,1.13298,122499998.0
2006-10-11 02:20:00,1.13318,1.1334,1.13318,1.13329,90500000.0
2006-10-11 02:21:00,1.13303,1.13309,1.13283,1.13305,161300000.0
2006-10-11 02:22:00,1.13316,1.13316,1.13292,1.13305,155300002.0
2006-10-11 02:23:00,1.13298,1.13306,1.13289,1.13298,63400001.0
2006-10-11 02:24:00,1.13293,1.13293,1.13291,1.13292,53699998.0
2006-10-11 02:25:00,1.13295,1.13302,1.13295,1.13302,34899999.0
2006-10-11 02:26:00,1.13296,1.13296,1.13289,1.13289,15100000.0
2006-10-11 02:27:00,1.13325,1.13337,1.13322,1.1333,138600000.0
2006-10-11 02:28:00,1.13292,1.13298,1.13292,1.13298,9600000.0
2006-10-11 02:29:00,1.13295,1.13305,1.13293,1.133,196100001.0
2006-10-11 02:30:00,1.13299,1.13299,1.13292,1.13298,57399999.0
2006-10-11 02:31:00,1.13316,1.13328,1.13311,1.13311,98300000.0
2006-10-11 02:32:00,1.13322,1.13324,1.1332,1.13321,108899999.0
2006-10-11 02:33:00,1.13324,1.13324,1.13313,1.13322,105800000.0
2006-10-11 02:34:00,1.13296,1.13299,1.13289,1.13299,155600003.0
2006-10-11 02:35:00,1.13327,1.13327,1.13313,1.13315,44700000.0
2006-10-11 02:36:00,1.133,1.133,1.133,1.133,25400000.0
2006-10-11 02:37:00,1.13305,1.13305,1.13295,1.13295,68100001.0
2006-10-11 02:38:00,1.13295,1.13307,1.13295,1.13307,67900000.0
2006-10-11 02:39:00,1.1331,1.13315,1.13302,1.13315,85499999.0
2006-10-11 02:40:00,1.13299,1.13299,1.13298,1.13298,53500000.0
2006-10-11 02:41:00,1.13302,1.13312,1.13299,1.13303,104700002.0
2006-10-11 02:42:00,1.133,1.13305,1.133,1.13305,93800002.0
2006-10-11 02:43:00,1.13307,1.13314,1.13306,1.1331,94299999.0
2006-10-11 02:44:00,1.1332,1.13335,1.13318,1.13335,115499999.0
2006-10-11 02:45:00,1.13305,1.13305,1.13305,1.13305,13600000.0
2006-10-11 02:46:00,1.13307,1.13307,1.1328,1.1328,50900000.0
2006-10-11 02:47:00,1.13285,1.13288,1.13285,1.13288,21600000.0
2006-10-11 02:48:00,1.13302,1.13305,1.13295,1.133,134500001.0
2006-10-11 02:49:00,1.13305,1.13305,1.133,1.133,5700000.0
2006-10-11 02:50:00,1.13296,1.13302,1.13292,1.13292,44000000.0
2006-10-11 02:51:00,1.13288,1.13301,1.13288,1.13292,14400000.0
2006-10-11 02:52:00,1.13292,1.13295,1.13288,1.13295,78300000.0
2006-10-11 02:53:00,1.13288,1.13308,1.13288,1.13308,39800000.0
2006-10-11 02:54:00,1.13321,1.13329,1.13321,1.13329,27000001.0
2006-10-11 02:55:00,1.13332,1.13332,1.13321,1.13321,21600000.0
2006-10-11 02:56:00,1.13325,1.13325,1.1332,1.1332,43900002.0
2006-10-11 02:57:00,1.13318,1.13318,1.1331,1.13312,79700000.0
2006-10-11 02:58:00,1.13311,1.13314,1.13311,1.13314,12300000.0
2006-10-11 02:59:00,1.13318,1.13327,1.13313,1.13315,98500001.0
2006-10-11 03:00:00,1.13318,1.13318,1.13305,1.13318,51000000.0
2006-10-11 03:01:00,1.13337,1.13351,1.13337,1.13337,91900002.0
2006-10-11 03:02:00,1.13313,1.13315,1.133,1.13315,142799999.0
2006-10-11 03:03:00,1.13322,1.13322,1.1331,1.1332,68600000.0
2006-10-11 03:04:00,1.13323,1.13323,1.13311,1.13311,106800000.0
2006-10-11 03:05:00,1.13315,1.13318,1.13305,1.13305,117199997.0
2006-10-11 03:06:00,1.13305,1.1331,1.13305,1.1331,39800000.0
2006-10-11 03:07:00,1.13311,1.13312,1.13311,1.13312,31599999.0
2006-10-11 03:08:00,1.13317,1.13334,1.1331,1.13334,104500002.0
2006-10-11 03:09:00,1.13339,1.13345,1.13331,1.13345,87200001.0
2006-10-11 03:10:00,1.13347,1.13347,1.13347,1.13347,1600000.0
2006-10-11 03:11:00,1.13355,1.13355,1.13345,1.13345,34300000.0
2006-10-11 03:12:00,1.13348,1.13349,1.13345,1.13345,48199999.0
2006-10-11 03:13:00,1.13347,1.13347,1.13332,1.13335,37500000.0
2006-10-11 03:14:00,1.13365,1.13375,1.13357,1.13357,114399998.0
2006-10-11 03:15:00,1.13335,1.1334,1.13333,1.13333,54200002.0
2006-10-11 03:16:00,1.1334,1.13348,1.1334,1.13348,11400000.0
2006-10-11 03:17:00,1.13345,1.13354,1.13342,1.13344,137700002.0
2006-10-11 03:18:00,1.13342,1.13355,1.13342,1.13353,156700002.0
2006-10-11 03:19:00,1.13371,1.13376,1.13365,1.13376,134399999.0
2006-10-11 03:20:00,1.13355,1.13355,1.1335,1.1335,8500000.0
2006-10-11 03:21:00,1.13353,1.13355,1.13345,1.13355,83800000.0
2006-10-11 03:22:00,1.1335,1.1335,1.13339,1.13342,49800000.0
2006-10-11 03:23:00,1.13329,1.13332,1.13321,1.13321,143599998.0
2006-10-11 03:24:00,1.13317,1.1332,1.13317,1.1332,22300000.0
2006-10-11 03:25:00,1.13319,1.13319,1.13312,1.13316,69400000.0
2006-10-11 03:26:00,1.13315,1.13323,1.1331,1.1332,98799999.0
2006-10-11 03:27:00,1.13318,1.1332,1.13318,1.1332,33399999.0
2006-10-11 03:28:00,1.13312,1.13312,1.13308,1.13308,31099999.0
2006-10-11 03:29:00,1.133,1.133,1.1329,1.13293,136899996.0
2006-10-11 03:30:00,1.133,1.13308,1.13295,1.13295,129999997.0
2006-10-11 03:31:00,1.13322,1.13328,1.1331,1.13321,73100000.0
2006-10-11 03:32:00,1.13296,1.13296,1.13294,1.13294,1800000.0
2006-10-11 03:33:00,1.1329,1.13302,1.1329,1.13302,7700000.0
2006-10-11 03:34:00,1.13294,1.13299,1.13294,1.13299,35099999.0
2006-10-11 03:35:00,1.13288,1.13294,1.13288,1.13292,83500000.0
2006-10-11 03:36:00,1.13282,1.13295,1.13282,1.13295,14400000.0
2006-10-11 03:37:00,1.1329,1.1329,1.1329,1.1329,19900000.0
2006-10-11 03:38:00,1.13284,1.13296,1.13278,1.13296,149600001.0
2006-10-11 03:39:00,1.13293,1.13299,1.13293,1.13299,56600001.0
2006-10-11 03:40:00,1.13294,1.13303,1.13293,1.13293,42500000.0
2006-10-11 03:41:00,1.1329,1.13295,1.13285,1.13295,128600000.0
2006-10-11 03:42:00,1.13281,1.13284,1.13281,1.13284,20700000.0
2006-10-11 03:43:00,1.1329,1.13308,1.1329,1.13298,71900001.0
2006-10-11 03:44:00,1.13306,1.13306,1.13297,1.13297,47899999.0
2006-10-11 03:45:00,1.13298,1.13302,1.13287,1.13287,93800001.0
2006-10-11 03:46:00,1.13294,1.13301,1.13286,1.13286,108200000.0
2006-10-11 03:47:00,1.13293,1.13293,1.13285,1.1329,139200002.0
2006-10-11 03:48:00,1.13297,1.1331,1.13297,1.1331,161000000.0
2006-10-11 03:49:00,1.1329,1.13293,1.13285,1.13285,99099999.0
2006-10-11 03:50:00,1.13285,1.13295,1.13285,1.13295,5300000.0
2006-10-11 03:51:00,1.13286,1.13286,1.13284,1.13284,8000000.0
2006-10-11 03:52:00,1.13281,1.13287,1.13276,1.13276,117599998.0
2006-10-11 03:53:00,1.13287,1.13293,1.1328,1.13293,64800000.0
2006-10-11 03:54:00,1.1329,1.1329,1.13285,1.1329,44699999.0
2006-10-11 03:55:00,1.1329,1.1329,1.1329,1.1329,23199999.0
2006-10-11 03:56:00,1.13292,1.13303,1.13287,1.13288,106899998.0
2006-10-11 03:57:00,1.1329,1.1329,1.1329,1.1329,4800000.0
2006-10-11 03:58:00,1.13279,1.13289,1.13279,1.13289,67199999.0
2006-10-11 03:59:00,1.13312,1.13321,1.13302,1.13318,97500003.0
2006-10-11 04:00:00,1.13282,1.13293,1.13282,1.13293,16800000.0
2006-10-11 04:01:00,1.13295,1.13295,1.13282,1.13282,35600000.0
2006-10-11 04:02:00,1.13292,1.13292,1.13288,1.13288,8000000.0
2006-10-11 04:03:00,1.13297,1.13304,1.13291,1.13298,83000000.0
2006-10-11 04:04:00,1.13289,1.13305,1.13289,1.13298,75100001.0
2006-10-11 04:05:00,1.13296,1.13296,1.13294,1.13294,27300000.0
2006-10-11 04:06:00,1.13297,1.13298,1.13287,1.13292,63100001.0
2006-10-11 04:07:00,1.1329,1.13295,1.13285,1.13295,47790000.0
2006-10-11 04:08:00,1.13285,1.1329,1.13285,1.1329,7200000.0
2006-10-11 04:09:00,1.13293,1.133,1.13292,1.133,15200000.0
2006-10-11 04:10:00,1.13296,1.13303,1.1329,1.13302,117899999.0
2006-10-11 04:11:00,1.13295,1.133,1.13295,1.133,52600001.0
2006-10-11 04:12:00,1.13308,1.13308,1.13293,1.133,144800001.0
2006-10-11 04:13:00,1.13305,1.13305,1.133,1.133,22100000.0
2006-10-11 04:14:00,1.133,1.13305,1.13295,1.13295,85200001.0
2006-10-11 04:15:00,1.13295,1.13295,1.13295,1.13295,2400000.0
2006-10-11 04:16:00,1.13303,1.13312,1.13303,1.13312,48399998.0
2006-10-11 04:17:00,1.13302,1.13302,1.13292,1.13298,139100003.0
2006-10-11 04:18:00,1.13306,1.13306,1.13294,1.133,57500000.0
2006-10-11 04:19:00,1.13308,1.1331,1.13287,1.13309,63899999.0
2006-10-11 04:20:00,1.13311,1.13311,1.13292,1.13306,83600000.0
2006-10-11 04:21:00,1.13302,1.13303,1.13287,1.13303,133100000.0
2006-10-11 04:22:00,1.13303,1.13308,1.13285,1.13308,138700000.0
2006-10-11 04:23:00,1.13307,1.13307,1.13297,1.13302,90399999.0
2006-10-11 04:24:00,1.13305,1.13315,1.13305,1.13305,50700001.0
2006-10-11 04:25:00,1.13314,1.13325,1.13314,1.13314,49400000.0
2006-10-11 04:26:00,1.13302,1.13302,1.13298,1.13298,16000000.0
2006-10-11 04:27:00,1.13308,1.13312,1.13307,1.13311,51200000.0
2006-10-11 04:28:00,1.1329,1.13308,1.1329,1.13301,181800001.0
2006-10-11 04:29:00,1.13345,1.13345,1.13328,1.13342,70100002.0
2006-10-11 04:30:00,1.13297,1.13312,1.13297,1.13312,42400001.0
2006-10-11 04:31:00,1.13312,1.13312,1.133,1.13301,24900000.0
2006-10-11 04:32:00,1.13292,1.13302,1.13292,1.133,38900001.0
2006-10-11 04:33:00,1.13295,1.133,1.1329,1.13295,171300003.0
2006-10-11 04:34:00,1.1329,1.13295,1.13285,1.1329,92499999.0
2006-10-11 04:35:00,1.13295,1.13302,1.13287,1.13291,59200000.0
2006-10-11 04:36:00,1.13287,1.13302,1.13287,1.13302,50800001.0
2006-10-11 04:37:00,1.13302,1.1331,1.13302,1.1331,54799999.0
2006-10-11 04:38:00,1.13307,1.13311,1.13302,1.13302,40200000.0
2006-10-11 04:39:00,1.13302,1.13306,1.13302,1.13306,4800000.0
2006-10-11 04:40:00,1.13308,1.1331,1.13305,1.13305,62500002.0
2006-10-11 04:41:00,1.1331,1.1331,1.13305,1.13305,67900000.0
2006-10-11 04:42:00,1.1331,1.1331,1.1331,1.1331,5900000.0
2006-10-11 04:43:00,1.13308,1.13323,1.13294,1.13323,113600000.0
2006-10-11 04:44:00,1.13333,1.13337,1.13333,1.13337,9700000.0
2006-10-11 04:45:00,1.13338,1.13341,1.1333,1.13341,146200001.0
2006-10-11 04:46:00,1.13347,1.13348,1.13332,1.13348,169700005.0
2006-10-11 04:47:00,1.13341,1.13343,1.13331,1.13335,90899999.0
2006-10-11 04:48:00,1.13347,1.13347,1.1334,1.13343,92100001.0
2006-10-11 04:49:00,1.13336,1.13338,1.13324,1.13333,117500001.0
2006-10-11 04:50:00,1.13335,1.13345,1.13335,1.13335,12000000.0
2006-10-11 04:51:00,1.13345,1.13345,1.13335,1.1334,149500002.0
2006-10-11 04:52:00,1.1334,1.1334,1.1333,1.13337,76199999.0
2006-10-11 04:53:00,1.13367,1.1337,1.13352,1.13353,124499998.0
2006-10-11 04:54:00,1.13336,1.13337,1.13327,1.13337,65100001.0
2006-10-11 04:55:00,1.13335,1.13345,1.13335,1.13342,83999999.0
2006-10-11 04:56:00,1.1334,1.1334,1.13329,1.13338,71499998.0
2006-10-11 04:57:00,1.13338,1.13346,1.13333,1.13346,72699999.0
2006-10-11 04:58:00,1.13347,1.13347,1.13343,1.13343,1600000.0
2006-10-11 04:59:00,1.13338,1.13346,1.13338,1.13346,126100002.0
2006-10-11 05:00:00,1.13347,1.13347,1.13333,1.13333,38400000.0
2006-10-11 05:01:00,1.13338,1.13338,1.13327,1.13332,91200000.0
2006-10-11 05:02:00,1.13332,1.13345,1.13328,1.13339,136600000.0
2006-10-11 05:03:00,1.13342,1.13345,1.13342,1.13345,8800000.0
2006-10-11 05:04:00,1.13335,1.13345,1.13333,1.13333,49899999.0
2006-10-11 05:05:00,1.13337,1.13343,1.13337,1.13343,39799999.0
2006-10-11 05:06:00,1.13347,1.13348,1.13339,1.13348,69300000.0
2006-10-11 05:07:00,1.13355,1.13355,1.13333,1.1334,51300000.0
2006-10-11 05:08:00,1.13343,1.13347,1.13343,1.13347,39100000.0
2006-10-11 05:09:00,1.13346,1.13346,1.13332,1.13333,115500003.0
2006-10-11 05:10:00,1.13334,1.13335,1.13327,1.13329,230000004.0
2006-10-11 05:11:00,1.13335,1.13335,1.13332,1.13332,27100001.0
2006-10-11 05:12:00,1.13369,1.13369,1.13351,1.1336,81700001.0
2006-10-11 05:13:00,1.13332,1.13342,1.13332,1.13338,95800004.0
2006-10-11 05:14:00,1.13339,1.13339,1.13329,1.13333,64800001.0
2006-10-11 05:15:00,1.13325,1.13333,1.13325,1.13329,76599999.0
2006-10-11 05:16:00,1.13343,1.13343,1.13324,1.13325,76399998.0
2006-10-11 05:17:00,1.13358,1.13367,1.1335,1.13363,136500002.0
2006-10-11 05:18:00,1.13328,1.13335,1.13328,1.1333,90199998.0
2006-10-11 05:19:00,1.13333,1.13333,1.1333,1.1333,44399999.0
2006-10-11 05:20:00,1.13345,1.13345,1.13327,1.13331,111400000.0
2006-10-11 05:21:00,1.13327,1.13335,1.13327,1.13331,24800000.0
2006-10-11 05:22:00,1.1333,1.1333,1.13325,1.1333,43400001.0
2006-10-11 05:23:00,1.1333,1.13345,1.1333,1.13332,110099999.0
2006-10-11 05:24:00,1.13358,1.13376,1.13349,1.13356,64900000.0
2006-10-11 05:25:00,1.13335,1.13338,1.13335,1.13338,38800000.0
2006-10-11 05:26:00,1.13336,1.13337,1.13326,1.13326,34100000.0
2006-10-11 05:27:00,1.13329,1.13336,1.13329,1.13336,20200000.0
2006-10-11 05:28:00,1.1334,1.1334,1.1334,1.1334,15400000.0
2006-10-11 05:29:00,1.13343,1.13354,1.13343,1.13354,62300001.0
2006-10-11 05:30:00,1.1335,1.13353,1.13347,1.13347,125400001.0
2006-10-11 05:31:00,1.13366,1.13375,1.13355,1.13375,57400000.0
2006-10-11 05:32:00,1.13353,1.13386,1.13344,1.13386,99700002.0
2006-10-11 05:33:00,1.13384,1.13408,1.13384,1.13385,71499998.0
2006-10-11 05:34:00,1.13378,1.13386,1.13375,1.13375,33199999.0
2006-10-11 05:35:00,1.13372,1.1338,1.13372,1.1338,130299999.0
2006-10-11 05:36:00,1.13385,1.13397,1.13385,1.13387,118200000.0
2006-10-11 05:37:00,1.13378,1.13378,1.13377,1.13377,28600000.0
2006-10-11 05:38:00,1.13363,1.13367,1.13354,1.13367,127900000.0
2006-10-11 05:39:00,1.13372,1.13392,1.13372,1.13392,141500000.0
2006-10-11 05:40:00,1.13388,1.13395,1.13385,1.1339,115400000.0
2006-10-11 05:41:00,1.13393,1.13395,1.1339,1.13395,34300000.0
2006-10-11 05:42:00,1.1339,1.1339,1.13375,1.13375,73200001.0
2006-10-11 05:43:00,1.13369,1.13391,1.13369,1.13391,28000000.0
2006-10-11 05:44:00,1.13392,1.134,1.13389,1.13389,108800003.0
2006-10-11 05:45:00,1.1338,1.13391,1.13378,1.13384,76500000.0
2006-10-11 05:46:00,1.13387,1.13407,1.13387,1.13407,27899999.0
2006-10-11 05:47:00,1.13409,1.1341,1.13398,1.13402,73300000.0
2006-10-11 05:48:00,1.13391,1.13395,1.13391,1.13392,46400000.0
2006-10-11 05:49:00,1.13393,1.13393,1.1337,1.13381,109200003.0
2006-10-11 05:50:00,1.13373,1.1338,1.13373,1.1338,110199996.0
2006-10-11 05:51:00,1.13368,1.13383,1.13368,1.13369,109499999.0
2006-10-11 05:52:00,1.1338,1.13383,1.13374,1.13374,153000004.0
2006-10-11 05:53:00,1.1337,1.1339,1.13363,1.1339,78900000.0
2006-10-11 05:54:00,1.13395,1.13395,1.1339,1.1339,17500000.0
2006-10-11 05:55:00,1.13388,1.13388,1.13371,1.13376,37200000.0
2006-10-11 05:56:00,1.13369,1.13384,1.13369,1.13381,89900001.0
2006-10-11 05:57:00,1.13373,1.13376,1.13371,1.13373,68100001.0
2006-10-11 05:58:00,1.13371,1.13379,1.13368,1.13368,109200000.0
2006-10-11 05:59:00,1.1341,1.1343,1.1341,1.13423,105300000.0
2006-10-11 06:00:00,1.13373,1.13384,1.13373,1.13384,48700000.0
2006-10-11 06:01:00,1.1339,1.13395,1.1338,1.1339,83900000.0
2006-10-11 06:02:00,1.13385,1.13395,1.1338,1.13385,95500002.0
2006-10-11 06:03:00,1.13383,1.13387,1.13373,1.1338,84600000.0
2006-10-11 06:04:00,1.13375,1.13375,1.13366,1.13366,15000000.0
2006-10-11 06:05:00,1.13412,1.13416,1.13404,1.13405,61100000.0
2006-10-11 06:06:00,1.1337,1.1337,1.13365,1.13365,64490001.0
2006-10-11 06:07:00,1.13379,1.1339,1.13375,1.13384,54000000.0
2006-10-11 06:08:00,1.1339,1.13395,1.13388,1.13392,58600000.0
2006-10-11 06:09:00,1.13387,1.13387,1.13377,1.13377,53199999.0
2006-10-11 06:10:00,1.13387,1.13387,1.1337,1.13382,36100001.0
2006-10-11 06:11:00,1.13373,1.13387,1.13373,1.13378,82999998.0
2006-10-11 06:12:00,1.1338,1.13395,1.1338,1.13382,75399999.0
2006-10-11 06:13:00,1.13392,1.13403,1.13392,1.13403,5600000.0
2006-10-11 06:14:00,1.13405,1.13441,1.13405,1.13441,104000000.0
2006-10-11 06:15:00,1.13438,1.13441,1.13426,1.13437,83799999.0
2006-10-11 06:16:00,1.1343,1.13435,1.13425,1.13433,144099999.0
2006-10-11 06:17:00,1.13433,1.13441,1.1342,1.13422,91500000.0
2006-10-11 06:18:00,1.13432,1.13437,1.13425,1.1343,88100002.0
2006-10-11 06:19:00,1.13435,1.13435,1.13427,1.1343,41300000.0
2006-10-11 06:20:00,1.13424,1.13428,1.13424,1.13428,84200001.0
2006-10-11 06:21:00,1.13423,1.13428,1.13415,1.13415,76699997.0
2006-10-11 06:22:00,1.13415,1.13421,1.13413,1.13421,84000001.0
2006-10-11 06:23:00,1.13415,1.1342,1.13415,1.1342,103400003.0
2006-10-11 06:24:00,1.13455,1.13457,1.13442,1.13457,91299999.0
2006-10-11 06:25:00,1.13457,1.13457,1.13426,1.13449,37700000.0
2006-10-11 06:26:00,1.13412,1.13412,1.13393,1.13401,67000001.0
2006-10-11 06:27:00,1.1341,1.1341,1.13405,1.13408,8100000.0
2006-10-11 06:28:00,1.13403,1.1341,1.13391,1.13391,65000001.0
2006-10-11 06:29:00,1.13391,1.13398,1.13383,1.13391,83199999.0
2006-10-11 06:30:00,1.13392,1.13392,1.13382,1.13388,127800001.0
2006-10-11 06:31:00,1.13387,1.13387,1.13374,1.13376,169700004.0
2006-10-11 06:32:00,1.1338,1.1338,1.1338,1.1338,36700000.0
2006-10-11 06:33:00,1.1338,1.1338,1.1337,1.1337,72300001.0
2006-10-11 06:34:00,1.13378,1.1338,1.13377,1.1338,61100000.0
2006-10-11 06:35:00,1.13376,1.13387,1.13375,1.13382,214000004.0
2006-10-11 06:36:00,1.13382,1.13382,1.13382,1.13382,1300000.0
2006-10-11 06:37:00,1.13417,1.13417,1.13405,1.1341,144399999.0
2006-10-11 06:38:00,1.13395,1.13395,1.13381,1.13381,48700000.0
2006-10-11 06:39:00,1.13379,1.13387,1.13378,1.13387,46700000.0
2006-10-11 06:40:00,1.13395,1.13395,1.13385,1.13393,124000000.0
2006-10-11 06:41:00,1.13388,1.13388,1.13377,1.13381,45900000.0
2006-10-11 06:42:00,1.13382,1.13389,1.13377,1.13388,120500002.0
2006-10-11 06:43:00,1.13389,1.13403,1.13389,1.13394,58300000.0
2006-10-11 06:44:00,1.13425,1.13425,1.13403,1.13412,90500000.0
2006-10-11 06:45:00,1.13387,1.13387,1.13375,1.13375,48600001.0
2006-10-11 06:46:00,1.13385,1.13385,1.13375,1.13375,54399999.0
2006-10-11 06:47:00,1.13375,1.1339,1.13375,1.13388,92000001.0
2006-10-11 06:48:00,1.1341,1.13433,1.1341,1.13433,54500000.0
2006-10-11 06:49:00,1.13391,1.13391,1.13379,1.13388,83100002.0
2006-10-11 06:50:00,1.13389,1.13389,1.13382,1.13382,62000000.0
2006-10-11 06:51:00,1.13377,1.1338,1.1335,1.1338,65699999.0
2006-10-11 06:52:00,1.1338,1.13385,1.1337,1.13375,110700002.0
2006-10-11 06:53:00,1.13378,1.13378,1.13378,1.13378,8000000.0
2006-10-11 06:54:00,1.1338,1.1338,1.1338,1.1338,44699999.0
2006-10-11 06:55:00,1.13382,1.13382,1.13372,1.13372,35200001.0
2006-10-11 06:56:00,1.13372,1.13378,1.13372,1.13378,49000000.0
2006-10-11 06:57:00,1.13371,1.13371,1.13359,1.13359,11400000.0
2006-10-11 06:58:00,1.13353,1.13365,1.13353,1.13359,117699999.0
2006-10-11 06:59:00,1.13341,1.13367,1.13341,1.13353,161000000.0
2006-10-11 07:00:00,1.13347,1.13359,1.13347,1.13354,53400000.0
2006-10-11 07:01:00,1.13355,1.13365,1.13355,1.13355,65300001.0
2006-10-11 07:02:00,1.13382,1.13382,1.13371,1.1338,115600000.0
2006-10-11 07:03:00,1.13365,1.13365,1.13355,1.1336,127900001.0
2006-10-11 07:04:00,1.13355,1.1336,1.1335,1.1336,26600000.0
2006-10-11 07:05:00,1.13356,1.13366,1.13356,1.13366,4800000.0
2006-10-11 07:06:00,1.13375,1.13375,1.13365,1.1337,111200002.0
2006-10-11 07:07:00,1.1337,1.13372,1.13365,1.13365,74700001.0
2006-10-11 07:08:00,1.13365,1.13365,1.13365,1.13365,12000000.0
2006-10-11 07:09:00,1.13364,1.13371,1.13347,1.13347,198300000.0
2006-10-11 07:10:00,1.13399,1.13406,1.1339,1.13399,62300000.0
2006-10-11 07:11:00,1.13356,1.13368,1.13356,1.13368,36700000.0
2006-10-11 07:12:00,1.13363,1.13379,1.13363,1.13375,32900000.0
2006-10-11 07:13:00,1.13383,1.13394,1.13382,1.13383,38499999.0
2006-10-11 07:14:00,1.13373,1.13373,1.1336,1.1336,88400000.0
2006-10-11 07:15:00,1.1336,1.13369,1.1336,1.13363,42099999.0
2006-10-11 07:16:00,1.1336,1.13365,1.1335,1.13355,139499997.0
2006-10-11 07:17:00,1.13356,1.13358,1.13354,1.13355,150099998.0
2006-10-11 07:18:00,1.13355,1.1336,1.13355,1.1336,105700002.0
2006-10-11 07:19:00,1.13352,1.13358,1.13348,1.13358,38200000.0
2006-10-11 07:20:00,1.13351,1.13354,1.13351,1.13354,32700000.0
2006-10-11 07:21:00,1.13394,1.13394,1.13382,1.13388,110000001.0
2006-10-11 07:22:00,1.13348,1.13363,1.13348,1.13361,60600000.0
2006-10-11 07:23:00,1.13355,1.13358,1.13354,1.13354,31300000.0
2006-10-11 07:24:00,1.1336,1.1336,1.13358,1.13358,18700000.0
2006-10-11 07:25:00,1.13368,1.13396,1.13366,1.13385,137900000.0
2006-10-11 07:26:00,1.13368,1.13369,1.13358,1.13358,64700000.0
2006-10-11 07:27:00,1.13367,1.1337,1.13367,1.1337,18700000.0
2006-10-11 07:28:00,1.13373,1.13391,1.13366,1.13366,164700001.0
2006-10-11 07:29:00,1.13382,1.13397,1.1338,1.13396,118600002.0
2006-10-11 07:30:00,1.13352,1.13352,1.13348,1.13348,35900001.0
2006-10-11 07:31:00,1.13348,1.13348,1.13324,1.1333,165000000.0
2006-10-11 07:32:00,1.13339,1.13339,1.13336,1.13336,57600001.0
2006-10-11 07:33:00,1.1334,1.13342,1.13335,1.1334,105899999.0
2006-10-11 07:34:00,1.13335,1.1334,1.13335,1.1334,57400001.0
2006-10-11 07:35:00,1.13335,1.13345,1.13335,1.1334,53500001.0
2006-10-11 07:36:00,1.13332,1.13335,1.13323,1.13335,66800001.0
2006-10-11 07:37:00,1.13329,1.13333,1.13324,1.13333,71199999.0
2006-10-11 07:38:00,1.13335,1.13335,1.13325,1.1333,59500000.0
2006-10-11 07:39:00,1.13322,1.13333,1.13319,1.13333,79100001.0
2006-10-11 07:40:00,1.13335,1.1334,1.13335,1.13338,40700001.0
2006-10-11 07:41:00,1.13328,1.13328,1.13322,1.13322,24100000.0
2006-10-11 07:42:00,1.13321,1.13335,1.13321,1.13335,80400001.0
2006-10-11 07:43:00,1.13327,1.13334,1.13322,1.13325,168700000.0
2006-10-11 07:44:00,1.13335,1.13343,1.1332,1.13343,117600001.0
2006-10-11 07:45:00,1.1333,1.13351,1.1333,1.13351,59800000.0
2006-10-11 07:46:00,1.13343,1.13343,1.13332,1.1334,134800002.0
2006-10-11 07:47:00,1.13353,1.13362,1.13353,1.13362,60000000.0
2006-10-11 07:48:00,1.13363,1.13368,1.13354,1.13365,93100000.0
2006-10-11 07:49:00,1.13336,1.13341,1.13332,1.13338,65299999.0
2006-10-11 07:50:00,1.13345,1.13345,1.13345,1.13345,8800000.0
2006-10-11 07:51:00,1.1334,1.13342,1.13335,1.13335,142100001.0
2006-10-11 07:52:00,1.13335,1.13335,1.13322,1.1333,66200000.0
2006-10-11 07:53:00,1.13337,1.13337,1.13332,1.13332,59500002.0
2006-10-11 07:54:00,1.13331,1.1334,1.13327,1.13327,58400000.0
2006-10-11 07:55:00,1.13351,1.13357,1.13348,1.13357,74100001.0
2006-10-11 07:56:00,1.13321,1.1335,1.13321,1.1335,48900000.0
2006-10-11 07:57:00,1.13346,1.13346,1.13342,1.13342,24700000.0
2006-10-11 07:58:00,1.13337,1.13337,1.1332,1.13324,52700001.0
2006-10-11 07:59:00,1.1331,1.1331,1.13305,1.13309,59000000.0
2006-10-11 08:00:00,1.13305,1.13313,1.13293,1.13299,83700001.0
2006-10-11 08:01:00,1.13292,1.13308,1.13292,1.13308,900000.0
2006-10-11 08:02:00,1.13307,1.13318,1.13307,1.13311,73399998.0
2006-10-11 08:03:00,1.13304,1.13329,1.13304,1.13329,42099999.0
2006-10-11 08:04:00,1.13329,1.13338,1.13327,1.13337,77700000.0
2006-10-11 08:05:00,1.13315,1.13321,1.13308,1.13317,112399997.0
2006-10-11 08:06:00,1.13312,1.13336,1.13309,1.13327,123600003.0
2006-10-11 08:07:00,1.13322,1.1333,1.13317,1.13329,94700002.0
2006-10-11 08:08:00,1.13333,1.13333,1.1333,1.1333,32500000.0
2006-10-11 08:09:00,1.13336,1.13339,1.13323,1.13323,103500000.0
2006-10-11 08:10:00,1.13331,1.13342,1.13323,1.13342,102500002.0
2006-10-11 08:11:00,1.13343,1.13343,1.13335,1.13339,115300003.0
2006-10-11 08:12:00,1.13337,1.13339,1.13309,1.13309,121899998.0
2006-10-11 08:13:00,1.13315,1.13323,1.13314,1.13314,98699998.0
2006-10-11 08:14:00,1.13313,1.13324,1.13313,1.13319,117600002.0
2006-10-11 08:15:00,1.1332,1.13322,1.13315,1.13315,113700000.0
2006-10-11 08:16:00,1.13326,1.13326,1.1328,1.13292,114200000.0
2006-10-11 08:17:00,1.13308,1.13309,1.133,1.13305,152700001.0
2006-10-11 08:18:00,1.13305,1.13315,1.13305,1.13315,79800000.0
2006-10-11 08:19:00,1.13305,1.13309,1.13302,1.13309,36800001.0
2006-10-11 08:20:00,1.13305,1.13307,1.13301,1.13301,168100002.0
2006-10-11 08:21:00,1.13307,1.13307,1.13299,1.13305,33900000.0
2006-10-11 08:22:00,1.13305,1.13305,1.133,1.13301,45400000.0
2006-10-11 08:23:00,1.13299,1.13302,1.13287,1.13294,95100002.0
2006-10-11 08:24:00,1.13309,1.13314,1.13304,1.13304,68700000.0
2006-10-11 08:25:00,1.13302,1.13357,1.13302,1.13357,48899999.0
2006-10-11 08:26:00,1.13367,1.13385,1.13363,1.13385,137999998.0
2006-10-11 08:27:00,1.13396,1.13444,1.13396,1.13442,110200001.0
2006-10-11 08:28:00,1.13441,1.13443,1.1343,1.13436,157399999.0
2006-10-11 08:29:00,1.13434,1.1344,1.13425,1.13425,179299997.0
2006-10-11 08:30:00,1.13428,1.1344,1.13428,1.13433,107599997.0
2006-10-11 08:31:00,1.13435,1.13436,1.13421,1.13431,121599996.0
2006-10-11 08:32:00,1.13443,1.13449,1.13434,1.13443,179400004.0
2006-10-11 08:33:00,1.1344,1.13452,1.13439,1.13448,124100000.0
2006-10-11 08:34:00,1.13439,1.13478,1.13439,1.13478,84600001.0
2006-10-11 08:35:00,1.13482,1.13488,1.13456,1.1346,93000000.0
2006-10-11 08:36:00,1.13421,1.13421,1.13372,1.13388,66700000.0
2006-10-11 08:37:00,1.1339,1.13407,1.13379,1.13407,53500001.0
2006-10-11 08:38:00,1.13415,1.13424,1.13415,1.13424,57800001.0
2006-10-11 08:39:00,1.13434,1.13491,1.13434,1.13491,113399998.0
2006-10-11 08:40:00,1.13504,1.13512,1.13489,1.13512,74800000.0
2006-10-11 08:41:00,1.13542,1.1357,1.13514,1.13543,101599998.0
2006-10-11 08:42:00,1.1356,1.13595,1.1356,1.13595,35200000.0
2006-10-11 08:43:00,1.13597,1.136,1.13584,1.136,89400000.0
2006-10-11 08:44:00,1.13598,1.13598,1.1357,1.1358,129899998.0
2006-10-11 08:45:00,1.13587,1.13601,1.13587,1.13587,82299999.0
2006-10-11 08:46:00,1.13594,1.13596,1.13566,1.13577,187999999.0
2006-10-11 08:47:00,1.1355,1.1355,1.1353,1.13537,57600001.0
2006-10-11 08:48:00,1.13542,1.13547,1.13533,1.13547,79500000.0
2006-10-11 08:49:00,1.13543,1.13555,1.13543,1.13549,81499998.0
2006-10-11 08:50:00,1.13532,1.1355,1.13532,1.1355,45499999.0
2006-10-11 08:51:00,1.13534,1.13542,1.13526,1.1353,118800002.0
2006-10-11 08:52:00,1.13541,1.13544,1.13541,1.13542,132900002.0
2006-10-11 08:53:00,1.13536,1.13542,1.13533,1.13533,86800000.0
2006-10-11 08:54:00,1.13533,1.13541,1.13533,1.13538,54399999.0
2006-10-11 08:55:00,1.13531,1.13541,1.13525,1.13537,194200004.0
2006-10-11 08:56:00,1.1353,1.13542,1.1353,1.13542,63599999.0
2006-10-11 08:57:00,1.13537,1.13537,1.13521,1.13529,95700000.0
2006-10-11 08:58:00,1.1354,1.13561,1.13535,1.13561,62000002.0
2006-10-11 08:59:00,1.13559,1.13559,1.13548,1.13548,148299997.0
2006-10-11 09:00:00,1.13547,1.13551,1.13543,1.13543,52699998.0
2006-10-11 09:01:00,1.13543,1.13555,1.13543,1.1355,152500000.0
2006-10-11 09:02:00,1.13546,1.13546,1.13532,1.13532,60400001.0
2006-10-11 09:03:00,1.13542,1.13551,1.13542,1.13548,85100000.0
2006-10-11 09:04:00,1.13548,1.13549,1.13543,1.13543,47800000.0
2006-10-11 09:05:00,1.13536,1.13536,1.1352,1.1352,60499998.0
2006-10-11 09:06:00,1.13517,1.1355,1.13517,1.1355,50799999.0
2006-10-11 09:07:00,1.13566,1.13604,1.13566,1.13592,170500002.0
2006-10-11 09:08:00,1.13585,1.13585,1.13571,1.13578,138999996.0
2006-10-11 09:09:00,1.13561,1.13563,1.13548,1.13563,127000002.0
2006-10-11 09:10:00,1.1356,1.1356,1.13557,1.13557,36000000.0
2006-10-11 09:11:00,1.13547,1.1355,1.13542,1.13548,123500003.0
2006-10-11 09:12:00,1.13547,1.13567,1.13547,1.13564,72399999.0
2006-10-11 09:13:00,1.1356,1.1356,1.13555,1.13555,21400000.0
2006-10-11 09:14:00,1.13569,1.13569,1.13566,1.13566,23899999.0
2006-10-11 09:15:00,1.13573,1.13573,1.13561,1.13564,139100001.0
2006-10-11 09:16:00,1.13579,1.13582,1.13574,1.13574,36900000.0
2006-10-11 09:17:00,1.13568,1.13574,1.13562,1.13562,70500001.0
2006-10-11 09:18:00,1.13559,1.13559,1.13559,1.13559,36700000.0
2006-10-11 09:19:00,1.1356,1.13574,1.1356,1.13565,73199999.0
2006-10-11 09:20:00,1.13568,1.13594,1.13555,1.13594,98400000.0
2006-10-11 09:21:00,1.13599,1.13599,1.13599,1.13599,56700000.0
2006-10-11 09:22:00,1.13576,1.13582,1.13541,1.13541,120400002.0
2006-10-11 09:23:00,1.13518,1.13518,1.13517,1.13517,4800000.0
2006-10-11 09:24:00,1.13508,1.13508,1.13467,1.13467,168599997.0
2006-10-11 09:25:00,1.13468,1.13468,1.1344,1.1344,102700000.0
2006-10-11 09:26:00,1.13436,1.13436,1.1343,1.13432,88400001.0
2006-10-11 09:27:00,1.1342,1.13425,1.1341,1.13412,171899999.0
2006-10-11 09:28:00,1.13426,1.13431,1.13408,1.13425,150800002.0
2006-10-11 09:29:00,1.13434,1.13434,1.1343,1.13431,68499999.0
2006-10-11 09:30:00,1.13409,1.13409,1.13399,1.13399,39100000.0
2006-10-11 09:31:00,1.134,1.13422,1.134,1.13421,90700001.0
2006-10-11 09:32:00,1.13419,1.13427,1.13419,1.13427,51199999.0
2006-10-11 09:33:00,1.13444,1.1345,1.13443,1.13443,78000002.0
2006-10-11 09:34:00,1.13448,1.13448,1.13441,1.13447,99000002.0
2006-10-11 09:35:00,1.13449,1.13449,1.13444,1.13448,105300002.0
2006-10-11 09:36:00,1.13447,1.13483,1.13447,1.13481,109000003.0
2006-10-11 09:37:00,1.13478,1.13494,1.13476,1.13486,105600001.0
2006-10-11 09:38:00,1.13488,1.1349,1.13476,1.13478,109800000.0
2006-10-11 09:39:00,1.13471,1.13486,1.13471,1.13482,146700003.0
2006-10-11 09:40:00,1.1348,1.13485,1.1348,1.13485,27999999.0
2006-10-11 09:41:00,1.13484,1.13497,1.13483,1.13483,123500000.0
2006-10-11 09:42:00,1.13491,1.13493,1.13484,1.13493,21600000.0
2006-10-11 09:43:00,1.13489,1.13506,1.13489,1.135,92300000.0
2006-10-11 09:44:00,1.13495,1.13505,1.13495,1.135,55599999.0
2006-10-11 09:45:00,1.13503,1.13512,1.13503,1.13512,13500000.0
2006-10-11 09:46:00,1.13515,1.13529,1.13515,1.13526,48200000.0
2006-10-11 09:47:00,1.13526,1.13555,1.13526,1.13539,214299997.0
2006-10-11 09:48:00,1.13539,1.13551,1.13539,1.13545,27400000.0
2006-10-11 09:49:00,1.13561,1.13587,1.13561,1.13581,23000000.0
2006-10-11 09:50:00,1.13578,1.13581,1.13563,1.13572,93200001.0
2006-10-11 09:51:00,1.13586,1.13603,1.13586,1.13603,85700002.0
2006-10-11 09:52:00,1.13591,1.13601,1.13591,1.13597,46400000.0
2006-10-11 09:53:00,1.13598,1.13598,1.13583,1.13597,113900000.0
2006-10-11 09:54:00,1.136,1.136,1.13593,1.13595,72600000.0
2006-10-11 09:55:00,1.13605,1.13615,1.13605,1.13615,120700002.0
2006-10-11 09:56:00,1.13608,1.13608,1.13605,1.13605,62100001.0
2006-10-11 09:57:00,1.13609,1.13622,1.13608,1.13614,113700000.0
2006-10-11 09:58:00,1.13622,1.13622,1.13607,1.13612,107999999.0
2006-10-11 09:59:00,1.13603,1.13603,1.13596,1.13599,77100001.0
2006-10-11 10:00:00,1.13603,1.13617,1.13603,1.13617,177300004.0
2006-10-11 10:01:00,1.13622,1.13638,1.13617,1.13635,187099997.0
2006-10-11 10:02:00,1.13639,1.13644,1.13628,1.13644,147100000.0
2006-10-11 10:03:00,1.13651,1.13651,1.13635,1.13635,29400000.0
2006-10-11 10:04:00,1.13645,1.13645,1.13633,1.13635,78700002.0
2006-10-11 10:05:00,1.13625,1.13625,1.13589,1.13589,45700000.0
2006-10-11 10:06:00,1.13598,1.13621,1.13589,1.13621,119700000.0
2006-10-11 10:07:00,1.1361,1.13685,1.1361,1.13683,119400001.0
2006-10-11 10:08:00,1.13682,1.13682,1.13658,1.13658,102900001.0
2006-10-11 10:09:00,1.13663,1.13672,1.13657,1.13672,112300001.0
2006-10-11 10:10:00,1.13654,1.13671,1.13649,1.13649,122300002.0
2006-10-11 10:11:00,1.13644,1.13655,1.13633,1.1364,90299998.0
2006-10-11 10:12:00,1.13636,1.13645,1.13632,1.13641,86199999.0
2006-10-11 10:13:00,1.1364,1.13644,1.13637,1.13638,59900002.0
2006-10-11 10:14:00,1.13638,1.13653,1.13638,1.13644,68290000.0
2006-10-11 10:15:00,1.13636,1.13636,1.13586,1.13611,180699995.0
2006-10-11 10:16:00,1.13625,1.13629,1.13612,1.13612,165700003.0
2006-10-11 10:17:00,1.13618,1.13618,1.13603,1.13605,149100000.0
2006-10-11 10:18:00,1.13603,1.13605,1.13594,1.13595,192199999.0
2006-10-11 10:19:00,1.13588,1.13597,1.13587,1.13587,54900000.0
2006-10-11 10:20:00,1.13589,1.13595,1.13578,1.13593,75500000.0
2006-10-11 10:21:00,1.13584,1.13593,1.13563,1.13589,89199999.0
2006-10-11 10:22:00,1.13593,1.13605,1.13593,1.136,98900001.0
2006-10-11 10:23:00,1.13598,1.13598,1.13593,1.13593,55800000.0
2006-10-11 10:24:00,1.13607,1.13607,1.13597,1.13605,99699999.0
2006-10-11 10:25:00,1.13604,1.13608,1.13593,1.13603,70199999.0
2006-10-11 10:26:00,1.13603,1.13603,1.13596,1.13596,61399998.0
2006-10-11 10:27:00,1.13603,1.13616,1.13597,1.13599,109200000.0
2006-10-11 10:28:00,1.13602,1.13603,1.1359,1.13595,115000002.0
2006-10-11 10:29:00,1.13595,1.13607,1.13595,1.13599,239400001.0
2006-10-11 10:30:00,1.13594,1.13604,1.13594,1.13604,125300001.0
2006-10-11 10:31:00,1.13605,1.13616,1.13605,1.13607,89700000.0
2006-10-11 10:32:00,1.13605,1.13609,1.13594,1.13608,41300000.0
2006-10-11 10:33:00,1.13607,1.13607,1.13588,1.13588,87399999.0
2006-10-11 10:34:00,1.13581,1.13587,1.13568,1.13585,103700002.0
2006-10-11 10:35:00,1.13577,1.13598,1.13577,1.1359,124700002.0
2006-10-11 10:36:00,1.13595,1.13595,1.13582,1.1359,138899999.0
2006-10-11 10:37:00,1.1358,1.13587,1.13576,1.13587,72799999.0
2006-10-11 10:38:00,1.13589,1.13603,1.13589,1.13591,96899998.0
2006-10-11 10:39:00,1.136,1.13608,1.136,1.136,86100000.0
2006-10-11 10:40:00,1.13598,1.13623,1.13598,1.13619,99799999.0
2006-10-11 10:41:00,1.13633,1.1364,1.1362,1.1362,68999999.0
2006-10-11 10:42:00,1.13616,1.13616,1.13596,1.13599,79100000.0
2006-10-11 10:43:00,1.13603,1.13609,1.13597,1.136,105399999.0
2006-10-11 10:44:00,1.136,1.1361,1.13597,1.1361,80100001.0
2006-10-11 10:45:00,1.13613,1.13613,1.13603,1.13608,161489999.0
2006-10-11 10:46:00,1.13609,1.13622,1.13607,1.13612,144599998.0
2006-10-11 10:47:00,1.1361,1.13617,1.1361,1.13612,78300001.0
2006-10-11 10:48:00,1.13612,1.13625,1.13607,1.13625,148000001.0
2006-10-11 10:49:00,1.13625,1.13625,1.1361,1.13625,160300004.0
2006-10-11 10:50:00,1.13622,1.13629,1.13613,1.13629,145899999.0
2006-10-11 10:51:00,1.13622,1.13626,1.13617,1.13626,212400002.0
2006-10-11 10:52:00,1.13616,1.13622,1.13605,1.13605,54999999.0
2006-10-11 10:53:00,1.13615,1.13617,1.13594,1.13594,100700000.0
2006-10-11 10:54:00,1.13593,1.13601,1.13591,1.13597,83600003.0
2006-10-11 10:55:00,1.13603,1.13603,1.13593,1.13593,95400000.0
2006-10-11 10:56:00,1.13594,1.13602,1.13592,1.13592,85100001.0
2006-10-11 10:57:00,1.13584,1.13598,1.13583,1.13583,68299999.0
2006-10-11 10:58:00,1.13592,1.13601,1.13586,1.13592,61300000.0
2006-10-11 10:59:00,1.13598,1.13598,1.13594,1.13598,72899999.0
2006-10-11 11:00:00,1.13591,1.13594,1.13586,1.13588,105300001.0
2006-10-11 11:01:00,1.13593,1.13594,1.1358,1.13594,22300000.0
2006-10-11 11:02:00,1.136,1.136,1.13595,1.136,103400000.0
2006-10-11 11:03:00,1.136,1.13606,1.13592,1.13606,95500000.0
2006-10-11 11:04:00,1.13603,1.13603,1.13589,1.13598,66300001.0
2006-10-11 11:05:00,1.13595,1.13595,1.13587,1.13587,9800000.0
2006-10-11 11:06:00,1.1358,1.13585,1.13572,1.13577,116300002.0
2006-10-11 11:07:00,1.13572,1.13577,1.13567,1.13567,68800002.0
2006-10-11 11:08:00,1.13573,1.13578,1.13572,1.13572,76600000.0
2006-10-11 11:09:00,1.13564,1.13576,1.13564,1.1357,45600000.0
2006-10-11 11:10:00,1.13572,1.13578,1.13569,1.13577,61600001.0
2006-10-11 11:11:00,1.13574,1.13582,1.13567,1.13582,160100000.0
2006-10-11 11:12:00,1.13582,1.1359,1.13582,1.13588,180500000.0
2006-10-11 11:13:00,1.13585,1.13585,1.13572,1.13574,68700000.0
2006-10-11 11:14:00,1.13577,1.13591,1.13573,1.13573,91100001.0
2006-10-11 11:15:00,1.13573,1.13585,1.13572,1.1358,148800001.0
2006-10-11 11:16:00,1.13585,1.13597,1.13585,1.13597,141600000.0
2006-10-11 11:17:00,1.13591,1.13591,1.13579,1.13579,31400000.0
2006-10-11 11:18:00,1.13574,1.13577,1.13569,1.13569,42500000.0
2006-10-11 11:19:00,1.1357,1.13579,1.13566,1.13571,87000000.0
2006-10-11 11:20:00,1.13578,1.13578,1.13568,1.1357,103599999.0
2006-10-11 11:21:00,1.1358,1.13585,1.13575,1.13575,87300001.0
2006-10-11 11:22:00,1.13578,1.13581,1.13576,1.13581,23200000.0
2006-10-11 11:23:00,1.13583,1.13591,1.13577,1.13591,126400001.0
2006-10-11 11:24:00,1.13596,1.13605,1.1359,1.13605,54299999.0
2006-10-11 11:25:00,1.13613,1.13613,1.13589,1.13598,139699997.0
2006-10-11 11:26:00,1.13603,1.13607,1.13599,1.13599,29400000.0
2006-10-11 11:27:00,1.13591,1.136,1.13588,1.13593,147500005.0
2006-10-11 11:28:00,1.13587,1.13587,1.13568,1.13572,93300000.0
2006-10-11 11:29:00,1.1356,1.13572,1.1356,1.13564,57500000.0
2006-10-11 11:30:00,1.13568,1.13586,1.13561,1.13586,96399997.0
2006-10-11 11:31:00,1.13592,1.136,1.13591,1.13597,99900001.0
2006-10-11 11:32:00,1.13593,1.13598,1.13584,1.1359,95000000.0
2006-10-11 11:33:00,1.13586,1.13596,1.13586,1.13589,43300000.0
2006-10-11 11:34:00,1.13567,1.13569,1.13555,1.13555,167600002.0
2006-10-11 11:35:00,1.13563,1.13571,1.13561,1.13565,101300000.0
2006-10-11 11:36:00,1.13563,1.13568,1.13554,1.13554,138500002.0
2006-10-11 11:37:00,1.13556,1.1356,1.13554,1.13554,35900000.0
2006-10-11 11:38:00,1.13556,1.13573,1.13556,1.13573,95200000.0
2006-10-11 11:39:00,1.13571,1.1358,1.13567,1.1358,131000002.0
2006-10-11 11:40:00,1.1358,1.13588,1.13578,1.13588,155900000.0
2006-10-11 11:41:00,1.13595,1.13595,1.13582,1.13588,168300003.0
2006-10-11 11:42:00,1.1359,1.13595,1.13585,1.13585,134299999.0
2006-10-11 11:43:00,1.13589,1.13592,1.1358,1.13592,128800000.0
2006-10-11 11:44:00,1.13572,1.13602,1.13572,1.13602,93199999.0
2006-10-11 11:45:00,1.13607,1.1362,1.13602,1.13613,182800002.0
2006-10-11 11:46:00,1.13615,1.13615,1.13605,1.13615,105599999.0
2006-10-11 11:47:00,1.13606,1.13606,1.13604,1.13604,36100002.0
2006-10-11 11:48:00,1.13595,1.13608,1.13595,1.13604,46400001.0
2006-10-11 11:49:00,1.13617,1.13634,1.1361,1.1361,159999999.0
2006-10-11 11:50:00,1.13607,1.13609,1.13591,1.13594,159700001.0
2006-10-11 11:51:00,1.13592,1.136,1.13584,1.13584,50300000.0
2006-10-11 11:52:00,1.13597,1.13605,1.13591,1.13605,153300004.0
2006-10-11 11:53:00,1.13602,1.13605,1.13572,1.13572,125999999.0
2006-10-11 11:54:00,1.13568,1.13568,1.13513,1.13513,76100001.0
2006-10-11 11:55:00,1.1353,1.13533,1.13526,1.13531,134600002.0
2006-10-11 11:56:00,1.13533,1.13537,1.13527,1.13532,37500000.0
2006-10-11 11:57:00,1.1353,1.1353,1.13521,1.13523,194100000.0
2006-10-11 11:58:00,1.13522,1.13523,1.135,1.135,56800000.0
2006-10-11 11:59:00,1.13497,1.13515,1.1349,1.13515,43200000.0
2006-10-11 12:00:00,1.1352,1.1352,1.13504,1.13515,34100000.0
2006-10-11 12:01:00,1.13518,1.13518,1.13506,1.13507,100800001.0
2006-10-11 12:02:00,1.13504,1.1351,1.13502,1.1351,38700000.0
2006-10-11 12:03:00,1.13503,1.13503,1.13477,1.13477,100200001.0
2006-10-11 12:04:00,1.13457,1.13457,1.13412,1.13423,40900000.0
2006-10-11 12:05:00,1.1344,1.13466,1.1344,1.13456,55600000.0
2006-10-11 12:06:00,1.13463,1.13463,1.13455,1.13457,133100000.0
2006-10-11 12:07:00,1.13465,1.13471,1.13456,1.13456,110000002.0
2006-10-11 12:08:00,1.13454,1.13463,1.13446,1.13463,176100002.0
2006-10-11 12:09:00,1.1346,1.1346,1.13455,1.1346,151700002.0
2006-10-11 12:10:00,1.13449,1.13449,1.13446,1.13446,46199999.0
2006-10-11 12:11:00,1.1342,1.1342,1.13406,1.13414,107900000.0
2006-10-11 12:12:00,1.13405,1.1345,1.13394,1.1345,118000001.0
2006-10-11 12:13:00,1.13452,1.13467,1.13438,1.13438,128100001.0
2006-10-11 12:14:00,1.13436,1.13441,1.13434,1.13434,120500000.0
2006-10-11 12:15:00,1.1344,1.13457,1.1344,1.13455,33600000.0
2006-10-11 12:16:00,1.13461,1.13465,1.13449,1.13459,93399999.0
2006-10-11 12:17:00,1.13457,1.13457,1.13429,1.13435,130299998.0
2006-10-11 12:18:00,1.13438,1.13438,1.13431,1.13431,80500002.0
2006-10-11 12:19:00,1.13433,1.13433,1.13422,1.13422,55800000.0
2006-10-11 12:20:00,1.13422,1.13431,1.13416,1.13416,87100001.0
2006-10-11 12:21:00,1.13413,1.13415,1.13397,1.13398,125699998.0
2006-10-11 12:22:00,1.134,1.134,1.13391,1.134,42799999.0
2006-10-11 12:23:00,1.13399,1.13407,1.13397,1.13407,109300001.0
2006-10-11 12:24:00,1.134,1.134,1.13395,1.13395,34300000.0
2006-10-11 12:25:00,1.13397,1.13405,1.13395,1.134,83600000.0
2006-10-11 12:26:00,1.13405,1.13405,1.13397,1.134,100900001.0
2006-10-11 12:27:00,1.13397,1.13411,1.13392,1.13411,107400000.0
2006-10-11 12:28:00,1.13405,1.13408,1.13396,1.13408,167100000.0
2006-10-11 12:29:00,1.13404,1.13409,1.134,1.134,112700003.0
2006-10-11 12:30:00,1.13401,1.13409,1.13401,1.13409,60300001.0
2006-10-11 12:31:00,1.13409,1.13421,1.13409,1.13412,100800000.0
2006-10-11 12:32:00,1.13395,1.134,1.1339,1.13392,167799999.0
2006-10-11 12:33:00,1.13397,1.13405,1.13397,1.13398,88900002.0
2006-10-11 12:34:00,1.13393,1.13398,1.13385,1.13385,72700000.0
2006-10-11 12:35:00,1.13393,1.13393,1.1338,1.1339,66000001.0
2006-10-11 12:36:00,1.13389,1.13398,1.13383,1.1339,124200002.0
2006-10-11 12:37:00,1.13391,1.13397,1.13388,1.1339,86400000.0
2006-10-11 12:38:00,1.13392,1.13392,1.1339,1.1339,4000000.0
2006-10-11 12:39:00,1.13388,1.13388,1.13381,1.13382,71199999.0
2006-10-11 12:40:00,1.13382,1.13382,1.1336,1.13365,153099999.0
2006-10-11 12:41:00,1.13353,1.13353,1.13329,1.13339,43100000.0
2006-10-11 12:42:00,1.13337,1.13337,1.13312,1.13315,99300000.0
2006-10-11 12:43:00,1.13311,1.13311,1.13296,1.13307,75700000.0
2006-10-11 12:44:00,1.13305,1.13334,1.13305,1.13329,184300002.0
2006-10-11 12:45:00,1.13332,1.13334,1.13318,1.13329,161099999.0
2006-10-11 12:46:00,1.13348,1.13348,1.13346,1.13348,49499998.0
2006-10-11 12:47:00,1.13348,1.13386,1.13347,1.13374,87900001.0
2006-10-11 12:48:00,1.13388,1.1339,1.13376,1.13389,65700000.0
2006-10-11 12:49:00,1.13395,1.13406,1.13393,1.13393,42000000.0
2006-10-11 12:50:00,1.13394,1.1341,1.1339,1.1341,100300000.0
2006-10-11 12:51:00,1.13404,1.13422,1.13404,1.13421,45600002.0
2006-10-11 12:52:00,1.13421,1.13424,1.13418,1.13422,86400001.0
2006-10-11 12:53:00,1.13422,1.13429,1.13412,1.1342,78300000.0
2006-10-11 12:54:00,1.13421,1.13421,1.1341,1.13414,86300001.0
2006-10-11 12:55:00,1.13412,1.13422,1.13412,1.13422,122600000.0
2006-10-11 12:56:00,1.13423,1.13437,1.13423,1.13437,120300001.0
2006-10-11 12:57:00,1.13436,1.1345,1.1343,1.1345,106400001.0
2006-10-11 12:58:00,1.13451,1.13461,1.13451,1.13453,109900000.0
2006-10-11 12:59:00,1.1345,1.13458,1.13447,1.13456,30200000.0
2006-10-11 13:00:00,1.1345,1.13466,1.1345,1.13455,57700000.0
2006-10-11 13:01:00,1.13463,1.13463,1.13448,1.13457,101700002.0
2006-10-11 13:02:00,1.1345,1.13455,1.1345,1.1345,34899999.0
2006-10-11 13:03:00,1.13448,1.13448,1.1344,1.1344,36700000.0
2006-10-11 13:04:00,1.13438,1.13443,1.13432,1.13437,126400000.0
2006-10-11 13:05:00,1.13445,1.13453,1.13441,1.13443,154400000.0
2006-10-11 13:06:00,1.13442,1.13456,1.13442,1.13455,40000000.0
2006-10-11 13:07:00,1.13463,1.13478,1.13458,1.13475,132400001.0
2006-10-11 13:08:00,1.13487,1.13517,1.13487,1.13513,89100000.0
2006-10-11 13:09:00,1.13513,1.13529,1.13513,1.13529,105700001.0
2006-10-11 13:10:00,1.13529,1.13529,1.13524,1.13527,52400000.0
2006-10-11 13:11:00,1.13524,1.13524,1.13511,1.13511,19400000.0
2006-10-11 13:12:00,1.135,1.13507,1.135,1.13507,74500000.0
2006-10-11 13:13:00,1.13506,1.13516,1.13506,1.1351,114200002.0
2006-10-11 13:14:00,1.1351,1.1351,1.1351,1.1351,53600002.0
2006-10-11 13:15:00,1.13507,1.1352,1.13507,1.13518,81400000.0
2006-10-11 13:16:00,1.13511,1.13525,1.13509,1.1352,149100002.0
2006-10-11 13:17:00,1.13522,1.13531,1.13522,1.13528,130399999.0
2006-10-11 13:18:00,1.13528,1.13528,1.13519,1.13519,19900000.0
2006-10-11 13:19:00,1.13498,1.13498,1.13461,1.13476,174099998.0
2006-10-11 13:20:00,1.13484,1.1349,1.13479,1.13487,187499997.0
2006-10-11 13:21:00,1.13488,1.1349,1.13484,1.1349,76799999.0
2006-10-11 13:22:00,1.1348,1.13496,1.1348,1.13496,126500002.0
2006-10-11 13:23:00,1.13502,1.13511,1.13497,1.13502,82500001.0
2006-10-11 13:24:00,1.13503,1.1351,1.13497,1.13507,92900002.0
2006-10-11 13:25:00,1.13502,1.13506,1.135,1.13506,38800002.0
2006-10-11 13:26:00,1.13505,1.1351,1.13505,1.13505,19899999.0
2006-10-11 13:27:00,1.1351,1.1351,1.13505,1.1351,119000001.0
2006-10-11 13:28:00,1.13505,1.13505,1.13493,1.13505,70900002.0
2006-10-11 13:29:00,1.13497,1.13497,1.13484,1.13484,83100000.0
2006-10-11 13:30:00,1.13493,1.13503,1.1349,1.13495,157799999.0
2006-10-11 13:31:00,1.13491,1.13505,1.13491,1.13494,55200000.0
2006-10-11 13:32:00,1.13495,1.13503,1.13492,1.135,98399997.0
2006-10-11 13:33:00,1.13503,1.13508,1.13491,1.13506,74999999.0
2006-10-11 13:34:00,1.13508,1.13508,1.13499,1.135,144800002.0
2006-10-11 13:35:00,1.13506,1.13523,1.13499,1.13523,158999999.0
2006-10-11 13:36:00,1.13519,1.13519,1.13513,1.13514,140700002.0
2006-10-11 13:37:00,1.13515,1.13515,1.13515,1.13515,6400000.0
2006-10-11 13:38:00,1.13507,1.13518,1.13507,1.13518,41600000.0
2006-10-11 13:39:00,1.13518,1.13518,1.13517,1.13517,32100000.0
2006-10-11 13:40:00,1.13513,1.13519,1.13511,1.13519,98800000.0
2006-10-11 13:41:00,1.13511,1.13534,1.13511,1.13529,67000001.0
2006-10-11 13:42:00,1.13542,1.13542,1.1352,1.13525,110400000.0
2006-10-11 13:43:00,1.13542,1.13558,1.13542,1.13551,55700000.0
2006-10-11 13:44:00,1.13559,1.13568,1.13558,1.13561,45700000.0
2006-10-11 13:45:00,1.13557,1.13585,1.13557,1.13585,120800001.0
2006-10-11 13:46:00,1.13581,1.13587,1.13572,1.13587,122499998.0
2006-10-11 13:47:00,1.13585,1.13589,1.13564,1.13564,78700000.0
2006-10-11 13:48:00,1.13555,1.1356,1.13544,1.13546,116500000.0
2006-10-11 13:49:00,1.13556,1.13563,1.13556,1.13561,51600001.0
2006-10-11 13:50:00,1.13565,1.13565,1.13553,1.13558,124600003.0
2006-10-11 13:51:00,1.13558,1.13568,1.13551,1.13551,84500000.0
2006-10-11 13:52:00,1.13542,1.13552,1.13542,1.13547,68600001.0
2006-10-11 13:53:00,1.13539,1.13547,1.13539,1.13547,25700000.0
2006-10-11 13:54:00,1.13551,1.13557,1.13542,1.13557,82199998.0
2006-10-11 13:55:00,1.13555,1.13563,1.13551,1.13555,88100000.0
2006-10-11 13:56:00,1.13553,1.13556,1.13548,1.13552,32400000.0
2006-10-11 13:57:00,1.13547,1.13559,1.13523,1.13544,98399999.0
2006-10-11 13:58:00,1.13545,1.1355,1.13532,1.1355,146700000.0
2006-10-11 13:59:00,1.13543,1.13549,1.13543,1.13547,84100000.0
2006-10-11 14:00:00,1.13548,1.13549,1.13535,1.13549,105100001.0
2006-10-11 14:01:00,1.13548,1.13554,1.13545,1.13549,174800003.0
2006-10-11 14:02:00,1.13541,1.13541,1.13521,1.13525,31700000.0
2006-10-11 14:03:00,1.13531,1.13543,1.1353,1.13543,49800000.0
2006-10-11 14:04:00,1.1354,1.13566,1.1354,1.13556,82100001.0
2006-10-11 14:05:00,1.13557,1.1357,1.13554,1.13554,118199998.0
2006-10-11 14:06:00,1.13551,1.13566,1.13551,1.13555,135300001.0
2006-10-11 14:07:00,1.13552,1.13552,1.13547,1.13549,86500000.0
2006-10-11 14:08:00,1.13556,1.13565,1.13554,1.13562,81500000.0
2006-10-11 14:09:00,1.13554,1.13565,1.13548,1.13548,105200000.0
2006-10-11 14:10:00,1.13552,1.13552,1.13535,1.13541,153900002.0
2006-10-11 14:11:00,1.13527,1.13527,1.13496,1.13501,94200001.0
2006-10-11 14:12:00,1.13503,1.13527,1.13503,1.13527,82300001.0
2006-10-11 14:13:00,1.13522,1.13522,1.13509,1.13509,63600000.0
2006-10-11 14:14:00,1.13515,1.13521,1.1351,1.13515,83200001.0
2006-10-11 14:15:00,1.1351,1.13523,1.13507,1.13507,96100002.0
2006-10-11 14:16:00,1.13514,1.1353,1.13514,1.13527,149900004.0
2006-10-11 14:17:00,1.13527,1.13528,1.13526,1.13527,54500000.0
2006-10-11 14:18:00,1.13528,1.13535,1.1352,1.13521,77100000.0
2006-10-11 14:19:00,1.13529,1.13539,1.13521,1.13539,15600000.0
2006-10-11 14:20:00,1.13535,1.13551,1.13529,1.13548,96000000.0
2006-10-11 14:21:00,1.13551,1.13557,1.13539,1.13548,110300002.0
2006-10-11 14:22:00,1.13548,1.13568,1.13548,1.13563,155400000.0
2006-10-11 14:23:00,1.13559,1.13559,1.13547,1.13547,21400000.0
2006-10-11 14:24:00,1.13543,1.13545,1.13527,1.13545,72199997.0
2006-10-11 14:25:00,1.13548,1.1355,1.13539,1.1355,57800000.0
2006-10-11 14:26:00,1.13541,1.13551,1.13541,1.13544,25300000.0
2006-10-11 14:27:00,1.13547,1.13547,1.13532,1.13532,72900000.0
2006-10-11 14:28:00,1.13531,1.13545,1.13531,1.13545,139899998.0
2006-10-11 14:29:00,1.13542,1.13542,1.13526,1.13532,108600002.0
2006-10-11 14:30:00,1.13538,1.13539,1.13526,1.13528,116799999.0
2006-10-11 14:31:00,1.13529,1.13561,1.13529,1.13561,17500000.0
2006-10-11 14:32:00,1.13562,1.13572,1.13562,1.1357,76300002.0
2006-10-11 14:33:00,1.13573,1.13581,1.13565,1.13581,81100001.0
2006-10-11 14:34:00,1.13578,1.13578,1.1357,1.13576,41100001.0
2006-10-11 14:35:00,1.13572,1.13572,1.13555,1.13555,77100002.0
2006-10-11 14:36:00,1.13567,1.13568,1.13558,1.13563,158600003.0
2006-10-11 14:37:00,1.13572,1.13575,1.13564,1.13573,60900000.0
2006-10-11 14:38:00,1.13574,1.1358,1.13569,1.1358,130000001.0
2006-10-11 14:39:00,1.13575,1.13575,1.13555,1.13567,73999999.0
2006-10-11 14:40:00,1.1356,1.1356,1.1355,1.1355,30800000.0
2006-10-11 14:41:00,1.13543,1.13544,1.13531,1.13532,47900001.0
2006-10-11 14:42:00,1.13521,1.13521,1.13502,1.13502,67300000.0
2006-10-11 14:43:00,1.13507,1.13534,1.13496,1.13534,134099998.0
2006-10-11 14:44:00,1.13549,1.13549,1.13537,1.13541,71600000.0
2006-10-11 14:45:00,1.13542,1.13553,1.13539,1.1354,70399999.0
2006-10-11 14:46:00,1.13541,1.13545,1.13534,1.13535,55400000.0
2006-10-11 14:47:00,1.13519,1.13519,1.13511,1.13511,32800001.0
2006-10-11 14:48:00,1.13507,1.13513,1.13507,1.13513,23900000.0
2006-10-11 14:49:00,1.13509,1.13509,1.13497,1.13497,165300000.0
2006-10-11 14:50:00,1.13503,1.13517,1.13491,1.1351,51900000.0
2006-10-11 14:51:00,1.13493,1.13493,1.13478,1.13478,79900000.0
2006-10-11 14:52:00,1.1349,1.13494,1.13482,1.13482,86900003.0
2006-10-11 14:53:00,1.13486,1.13488,1.1348,1.13487,88299999.0
2006-10-11 14:54:00,1.1345,1.13455,1.13443,1.13451,91700000.0
2006-10-11 14:55:00,1.13458,1.13468,1.13457,1.13466,156999998.0
2006-10-11 14:56:00,1.13458,1.13461,1.13452,1.13452,40100000.0
2006-10-11 14:57:00,1.13443,1.13452,1.1344,1.13452,90500001.0
2006-10-11 14:58:00,1.13451,1.13451,1.13442,1.13445,60400001.0
2006-10-11 14:59:00,1.13457,1.13457,1.13446,1.13448,139100000.0
2006-10-11 15:00:00,1.13462,1.13469,1.13462,1.13469,25300000.0
2006-10-11 15:01:00,1.13464,1.13493,1.13464,1.13493,77600002.0
2006-10-11 15:02:00,1.13495,1.13535,1.13495,1.13535,34999999.0
2006-10-11 15:03:00,1.13548,1.13556,1.13548,1.13549,80100001.0
2006-10-11 15:04:00,1.13552,1.13559,1.13552,1.13559,85100000.0
2006-10-11 15:05:00,1.13556,1.13556,1.13549,1.13549,21699999.0
2006-10-11 15:06:00,1.1356,1.13633,1.1356,1.13633,113900000.0
2006-10-11 15:07:00,1.13642,1.13642,1.13622,1.13636,120100000.0
2006-10-11 15:08:00,1.13637,1.13643,1.13605,1.13605,91099997.0
2006-10-11 15:09:00,1.13615,1.13623,1.13606,1.13618,184700002.0
2006-10-11 15:10:00,1.13623,1.13625,1.13609,1.13611,86199997.0
2006-10-11 15:11:00,1.13625,1.13661,1.13625,1.13649,167899999.0
2006-10-11 15:12:00,1.13652,1.13652,1.13644,1.1365,103000001.0
2006-10-11 15:13:00,1.13644,1.13647,1.13632,1.1364,107000000.0
2006-10-11 15:14:00,1.1364,1.13645,1.13635,1.13635,41500000.0
2006-10-11 15:15:00,1.1364,1.13653,1.13609,1.13609,74899999.0
2006-10-11 15:16:00,1.13599,1.13612,1.13593,1.13612,108700002.0
2006-10-11 15:17:00,1.13618,1.13618,1.13613,1.13613,54100000.0
2006-10-11 15:18:00,1.13618,1.13619,1.13609,1.13609,57400000.0
2006-10-11 15:19:00,1.13607,1.13622,1.13607,1.13615,119200002.0
2006-10-11 15:20:00,1.13617,1.13626,1.13617,1.13626,80200000.0
2006-10-11 15:21:00,1.1361,1.13623,1.13603,1.1362,111000000.0
2006-10-11 15:22:00,1.13621,1.13629,1.1362,1.13621,119899999.0
2006-10-11 15:23:00,1.13611,1.13617,1.13611,1.13614,78400000.0
2006-10-11 15:24:00,1.13623,1.13639,1.1362,1.13623,109699999.0
2006-10-11 15:25:00,1.13623,1.13629,1.13623,1.13625,92299998.0
2006-10-11 15:26:00,1.13621,1.13628,1.1362,1.13628,53400000.0
2006-10-11 15:27:00,1.13628,1.13628,1.13613,1.13613,60400000.0
2006-10-11 15:28:00,1.13609,1.13643,1.13609,1.13643,32900001.0
2006-10-11 15:29:00,1.13662,1.13669,1.13662,1.13668,110299998.0
2006-10-11 15:30:00,1.13673,1.13694,1.13669,1.13689,121299999.0
2006-10-11 15:31:00,1.13683,1.13689,1.13669,1.1367,60200000.0
2006-10-11 15:32:00,1.13664,1.13664,1.13629,1.13629,119600000.0
2006-10-11 15:33:00,1.13618,1.13618,1.13605,1.13618,92900000.0
2006-10-11 15:34:00,1.13625,1.13625,1.13607,1.1361,155099997.0
2006-10-11 15:35:00,1.13612,1.13618,1.1361,1.13618,86500001.0
2006-10-11 15:36:00,1.13614,1.13621,1.13609,1.13611,60500000.0
2006-10-11 15:37:00,1.13622,1.13627,1.13613,1.13613,74599999.0
2006-10-11 15:38:00,1.13605,1.13617,1.13605,1.13617,105299999.0
2006-10-11 15:39:00,1.13622,1.13628,1.13607,1.13617,52100000.0
2006-10-11 15:40:00,1.13617,1.13617,1.13593,1.13594,59400000.0
2006-10-11 15:41:00,1.13586,1.13607,1.13586,1.136,74500002.0
2006-10-11 15:42:00,1.13598,1.13614,1.13598,1.13612,46299998.0
2006-10-11 15:43:00,1.13611,1.13611,1.13599,1.13599,33200002.0
2006-10-11 15:44:00,1.13575,1.13575,1.13565,1.13565,10300000.0
2006-10-11 15:45:00,1.13535,1.13551,1.13522,1.13522,103599996.0
2006-10-11 15:46:00,1.13503,1.13514,1.13486,1.13514,142799999.0
2006-10-11 15:47:00,1.13524,1.13531,1.13516,1.13526,75300000.0
2006-10-11 15:48:00,1.13535,1.13536,1.13514,1.13514,42400000.0
2006-10-11 15:49:00,1.13518,1.1353,1.13511,1.13526,107899999.0
2006-10-11 15:50:00,1.1353,1.13535,1.13525,1.13535,37300000.0
2006-10-11 15:51:00,1.13531,1.13536,1.13527,1.13536,92700000.0
2006-10-11 15:52:00,1.13529,1.13542,1.13527,1.1354,156599999.0
2006-10-11 15:53:00,1.13548,1.13613,1.13542,1.13605,196600003.0
2006-10-11 15:54:00,1.13572,1.13572,1.13572,1.13572,800000.0
2006-10-11 15:55:00,1.13573,1.13582,1.13573,1.13582,21500000.0
2006-10-11 15:56:00,1.13593,1.13595,1.13585,1.13585,67200001.0
2006-10-11 15:57:00,1.13583,1.13588,1.13577,1.13577,101400000.0
2006-10-11 15:58:00,1.13578,1.13581,1.13561,1.13561,132100003.0
2006-10-11 15:59:00,1.13563,1.13577,1.13553,1.13576,135900000.0
2006-10-11 16:00:00,1.13587,1.13602,1.13587,1.13602,83300000.0
2006-10-11 16:01:00,1.13602,1.13607,1.13551,1.13551,114500000.0
2006-10-11 16:02:00,1.1354,1.13553,1.1354,1.13547,56799999.0
2006-10-11 16:03:00,1.13553,1.13553,1.1353,1.13548,204899999.0
2006-10-11 16:04:00,1.13549,1.13563,1.13541,1.13541,39900000.0
2006-10-11 16:05:00,1.13549,1.13555,1.13532,1.13542,69590000.0
2006-10-11 16:06:00,1.13547,1.13547,1.13537,1.13541,128699999.0
2006-10-11 16:07:00,1.13543,1.13543,1.1353,1.13541,80900002.0
2006-10-11 16:08:00,1.13534,1.13565,1.13534,1.13565,55299999.0
2006-10-11 16:09:00,1.13575,1.13585,1.13575,1.13585,32799999.0
2006-10-11 16:10:00,1.13592,1.13595,1.13578,1.13595,115400000.0
2006-10-11 16:11:00,1.13602,1.13602,1.13582,1.136,102000000.0
2006-10-11 16:12:00,1.136,1.13619,1.13592,1.13596,198900003.0
2006-10-11 16:13:00,1.1361,1.13626,1.1361,1.13626,56400001.0
2006-10-11 16:14:00,1.13645,1.1368,1.13645,1.13669,55400000.0
2006-10-11 16:15:00,1.13651,1.13651,1.13629,1.1363,134599999.0
2006-10-11 16:16:00,1.13631,1.13641,1.13626,1.13638,84799999.0
2006-10-11 16:17:00,1.13632,1.13632,1.1362,1.1362,95700000.0
2006-10-11 16:18:00,1.13628,1.13628,1.13617,1.13625,88700000.0
2006-10-11 16:19:00,1.13631,1.13631,1.13597,1.13597,35400000.0
2006-10-11 16:20:00,1.13587,1.13601,1.13587,1.13599,94500001.0
2006-10-11 16:21:00,1.13583,1.13583,1.13547,1.1355,99100001.0
2006-10-11 16:22:00,1.13541,1.13553,1.13541,1.13542,142800001.0
2006-10-11 16:23:00,1.1354,1.1354,1.135,1.135,124800001.0
2006-10-11 16:24:00,1.13502,1.13507,1.13487,1.13495,83900001.0
2006-10-11 16:25:00,1.13501,1.13504,1.13488,1.13495,143300002.0
2006-10-11 16:26:00,1.13499,1.13509,1.13497,1.13502,168800000.0
2006-10-11 16:27:00,1.13498,1.13503,1.1349,1.13503,96200003.0
2006-10-11 16:28:00,1.13504,1.13506,1.13504,1.13506,38200000.0
2006-10-11 16:29:00,1.13507,1.13508,1.13495,1.13497,102799999.0
2006-10-11 16:30:00,1.13502,1.13507,1.13502,1.13507,43300001.0
2006-10-11 16:31:00,1.13501,1.13509,1.13501,1.13503,130000000.0
2006-10-11 16:32:00,1.135,1.13513,1.13488,1.13513,148800000.0
2006-10-11 16:33:00,1.13512,1.13519,1.13502,1.13516,95700003.0
2006-10-11 16:34:00,1.13512,1.13522,1.13502,1.13502,66300000.0
2006-10-11 16:35:00,1.1351,1.13516,1.1351,1.13515,83599998.0
2006-10-11 16:36:00,1.13508,1.13518,1.13508,1.13518,100900001.0
2006-10-11 16:37:00,1.13527,1.13527,1.13515,1.1352,110099997.0
2006-10-11 16:38:00,1.13522,1.13526,1.13502,1.13502,163200000.0
2006-10-11 16:39:00,1.13503,1.13521,1.13503,1.13515,150900002.0
2006-10-11 16:40:00,1.13507,1.13511,1.13499,1.13511,79000000.0
2006-10-11 16:41:00,1.13503,1.13521,1.13503,1.1351,148400000.0
2006-10-11 16:42:00,1.13515,1.13515,1.13501,1.13501,17500000.0
2006-10-11 16:43:00,1.13493,1.13523,1.13493,1.13523,71300002.0
2006-10-11 16:44:00,1.13523,1.13523,1.13494,1.13501,89599999.0
2006-10-11 16:45:00,1.13501,1.13511,1.13501,1.13511,19500000.0
2006-10-11 16:46:00,1.13509,1.13512,1.13501,1.13511,43100000.0
2006-10-11 16:47:00,1.13516,1.13516,1.13509,1.13509,5300000.0
2006-10-11 16:48:00,1.13505,1.13517,1.13505,1.13517,66600000.0
2006-10-11 16:49:00,1.13521,1.13534,1.1352,1.13534,143600002.0
2006-10-11 16:50:00,1.13529,1.13552,1.13529,1.13539,104900001.0
2006-10-11 16:51:00,1.13525,1.13525,1.13487,1.13487,14300000.0
2006-10-11 16:52:00,1.13477,1.1348,1.13459,1.13469,96100002.0
2006-10-11 16:53:00,1.1347,1.13483,1.1347,1.13482,24100000.0
2006-10-11 16:54:00,1.13501,1.13513,1.13496,1.1351,95100001.0
2006-10-11 16:55:00,1.13506,1.13521,1.135,1.135,189900003.0
2006-10-11 16:56:00,1.13513,1.13525,1.13511,1.13521,104300001.0
2006-10-11 16:57:00,1.13517,1.1353,1.13514,1.1353,138599998.0
2006-10-11 16:58:00,1.13554,1.13571,1.13554,1.13571,52600002.0
2006-10-11 16:59:00,1.13595,1.13617,1.13592,1.13604,92900003.0
2006-10-11 17:00:00,1.13608,1.13608,1.13589,1.13607,135300004.0
2006-10-11 17:01:00,1.1361,1.1361,1.13591,1.13595,194400000.0
2006-10-11 17:02:00,1.13599,1.13603,1.13595,1.13595,101900000.0
2006-10-11 17:03:00,1.1361,1.13636,1.13605,1.13636,86100000.0
2006-10-11 17:04:00,1.13637,1.13649,1.13637,1.13644,17200000.0
2006-10-11 17:05:00,1.13653,1.13656,1.13641,1.13656,137800001.0
2006-10-11 17:06:00,1.13662,1.13683,1.13652,1.13652,124599998.0
2006-10-11 17:07:00,1.13649,1.1367,1.13649,1.1367,51299998.0
2006-10-11 17:08:00,1.13657,1.13658,1.13652,1.13656,147800000.0
2006-10-11 17:09:00,1.13662,1.13662,1.13648,1.13648,35600000.0
2006-10-11 17:10:00,1.13645,1.13662,1.13645,1.13662,195500002.0
2006-10-11 17:11:00,1.13652,1.13659,1.13652,1.13659,119700002.0
2006-10-11 17:12:00,1.13652,1.1366,1.13649,1.1366,180100000.0
2006-10-11 17:13:00,1.1365,1.1365,1.13628,1.13634,105500001.0
2006-10-11 17:14:00,1.13631,1.13631,1.13631,1.13631,52800002.0
2006-10-11 17:15:00,1.13627,1.13631,1.13621,1.13631,16300000.0
2006-10-11 17:16:00,1.13623,1.13623,1.13602,1.13602,27400000.0
2006-10-11 17:17:00,1.13598,1.13603,1.1358,1.1358,120800000.0
2006-10-11 17:18:00,1.13569,1.13569,1.13556,1.13556,35600000.0
2006-10-11 17:19:00,1.13558,1.13558,1.13555,1.13555,1600000.0
2006-10-11 17:20:00,1.13556,1.13579,1.13556,1.13579,148700000.0
2006-10-11 17:21:00,1.13567,1.13586,1.13567,1.13573,51999999.0
2006-10-11 17:22:00,1.13564,1.13564,1.13532,1.1354,219099998.0
2006-10-11 17:23:00,1.13538,1.13538,1.13515,1.1352,101699996.0
2006-10-11 17:24:00,1.13522,1.13547,1.13522,1.13529,172000001.0
2006-10-11 17:25:00,1.13526,1.13526,1.13511,1.13513,54499999.0
2006-10-11 17:26:00,1.13518,1.13518,1.13506,1.13513,89900000.0
2006-10-11 17:27:00,1.1352,1.13524,1.13505,1.13524,149800001.0
2006-10-11 17:28:00,1.1352,1.1352,1.1352,1.1352,20700001.0
2006-10-11 17:29:00,1.13529,1.13529,1.13526,1.13526,24699999.0
2006-10-11 17:30:00,1.13528,1.13542,1.13523,1.13531,99400001.0
2006-10-11 17:31:00,1.1353,1.13535,1.1353,1.1353,31700001.0
2006-10-11 17:32:00,1.13522,1.13522,1.1351,1.13519,45500001.0
2006-10-11 17:33:00,1.13524,1.13524,1.13521,1.13521,1300000.0
2006-10-11 17:34:00,1.13531,1.13541,1.13525,1.13528,68800000.0
2006-10-11 17:35:00,1.13522,1.13524,1.13515,1.13515,110099999.0
2006-10-11 17:36:00,1.13528,1.13528,1.13522,1.13522,28700000.0
2006-10-11 17:37:00,1.13526,1.13526,1.13514,1.13522,71800000.0
2006-10-11 17:38:00,1.13526,1.13532,1.13524,1.13529,23300000.0
2006-10-11 17:39:00,1.13527,1.13527,1.13519,1.13527,87200000.0
2006-10-11 17:40:00,1.13535,1.13535,1.13528,1.13535,18300000.0
2006-10-11 17:41:00,1.13537,1.13552,1.13537,1.13552,46400001.0
2006-10-11 17:42:00,1.13546,1.13546,1.13543,1.13543,23900000.0
2006-10-11 17:43:00,1.13527,1.13534,1.13519,1.1353,79299999.0
2006-10-11 17:44:00,1.13523,1.13525,1.13506,1.13525,58400001.0
2006-10-11 17:45:00,1.1352,1.13524,1.13519,1.13522,79100001.0
2006-10-11 17:46:00,1.13525,1.13525,1.13519,1.13519,64800000.0
2006-10-11 17:47:00,1.13512,1.13515,1.13504,1.13508,51099999.0
2006-10-11 17:48:00,1.13499,1.13499,1.13489,1.13489,34900000.0
2006-10-11 17:49:00,1.13473,1.13474,1.13462,1.13463,54400000.0
2006-10-11 17:50:00,1.13464,1.13471,1.13454,1.13471,101000001.0
2006-10-11 17:51:00,1.13474,1.13484,1.13471,1.13477,96700001.0
2006-10-11 17:52:00,1.13483,1.13486,1.1347,1.13486,90300000.0
2006-10-11 17:53:00,1.13481,1.13491,1.13479,1.13479,77200000.0
2006-10-11 17:54:00,1.13477,1.1349,1.13471,1.1349,84500000.0
2006-10-11 17:55:00,1.13484,1.13484,1.13459,1.13471,96199997.0
2006-10-11 17:56:00,1.13469,1.13482,1.13469,1.13482,51600000.0
2006-10-11 17:57:00,1.13483,1.13494,1.13475,1.13485,189799998.0
2006-10-11 17:58:00,1.1349,1.13525,1.1349,1.1352,81500001.0
2006-10-11 17:59:00,1.13526,1.13561,1.13526,1.13558,116000001.0
2006-10-11 18:00:00,1.13562,1.13565,1.13557,1.1356,91399999.0
2006-10-11 18:01:00,1.1355,1.1356,1.13538,1.13538,494500000.0
2006-10-11 18:02:00,1.1354,1.13551,1.1353,1.13531,721599996.0
2006-10-11 18:03:00,1.13528,1.13528,1.13506,1.1351,616500001.0
2006-10-11 18:04:00,1.1351,1.13517,1.13496,1.13496,783700003.0
2006-10-11 18:05:00,1.13507,1.13511,1.13492,1.13509,1016900006.0
2006-10-11 18:06:00,1.13505,1.13507,1.1349,1.13503,622499997.0
2006-10-11 18:07:00,1.13505,1.13509,1.13492,1.13492,954600004.0
2006-10-11 18:08:00,1.13492,1.13508,1.1349,1.13503,1179400004.0
2006-10-11 18:09:00,1.13507,1.13514,1.13503,1.13503,558800001.0
2006-10-11 18:10:00,1.13509,1.13514,1.13496,1.13503,588499999.0
2006-10-11 18:11:00,1.13521,1.13569,1.13521,1.13569,729899995.0
2006-10-11 18:12:00,1.13577,1.13579,1.13542,1.13542,81700000.0
2006-10-11 18:13:00,1.13543,1.13552,1.13536,1.13552,481599997.0
2006-10-11 18:14:00,1.13552,1.13552,1.13535,1.13541,395899999.0
2006-10-11 18:15:00,1.1354,1.13548,1.13531,1.13543,686199999.0
2006-10-11 18:16:00,1.13543,1.13558,1.13536,1.13548,330000001.0
2006-10-11 18:17:00,1.13552,1.13561,1.13545,1.1356,757600002.0
2006-10-11 18:18:00,1.1356,1.1356,1.13544,1.13544,473100003.0
2006-10-11 18:19:00,1.13545,1.13547,1.13531,1.13547,174499999.0
2006-10-11 18:20:00,1.13552,1.13552,1.1353,1.13535,662099999.0
2006-10-11 18:21:00,1.13539,1.1354,1.1353,1.13533,266800000.0
2006-10-11 18:22:00,1.1354,1.13543,1.13535,1.13537,239500000.0
2006-10-11 18:23:00,1.13532,1.13536,1.13526,1.1353,358800000.0
2006-10-11 18:24:00,1.1353,1.13533,1.13518,1.13526,555199994.0
2006-10-11 18:25:00,1.13525,1.1353,1.13516,1.1353,469799999.0
2006-10-11 18:26:00,1.13532,1.13543,1.13528,1.13534,863900005.0
2006-10-11 18:27:00,1.1354,1.1354,1.13535,1.13537,574700001.0
2006-10-11 18:28:00,1.13538,1.13551,1.13538,1.13548,346699998.0
2006-10-11 18:29:00,1.1355,1.1355,1.13545,1.1355,292300002.0
2006-10-11 18:30:00,1.13547,1.13551,1.13534,1.13548,776600005.0
2006-10-11 18:31:00,1.1355,1.13555,1.13543,1.13548,520700000.0
2006-10-11 18:32:00,1.13544,1.13559,1.1354,1.13556,443399999.0
2006-10-11 18:33:00,1.13561,1.13573,1.13556,1.13565,547100004.0
2006-10-11 18:34:00,1.13567,1.1358,1.13557,1.1358,338900003.0
2006-10-11 18:35:00,1.13582,1.13582,1.13564,1.13567,450000000.0
2006-10-11 18:36:00,1.13571,1.13577,1.13569,1.13571,295800000.0
2006-10-11 18:37:00,1.13572,1.13578,1.13572,1.13573,179799998.0
2006-10-11 18:38:00,1.13576,1.1358,1.13567,1.1358,173600002.0
2006-10-11 18:39:00,1.1358,1.13592,1.13574,1.13592,172900001.0
2006-10-11 18:40:00,1.13594,1.13603,1.13587,1.13593,806000006.0
2006-10-11 18:41:00,1.13596,1.13619,1.13588,1.13598,448800001.0
2006-10-11 18:42:00,1.13607,1.13608,1.13595,1.13608,425500000.0
2006-10-11 18:43:00,1.13612,1.13614,1.13605,1.13607,515900001.0
2006-10-11 18:44:00,1.13604,1.13611,1.13597,1.13597,264900004.0
2006-10-11 18:45:00,1.13602,1.1361,1.13596,1.13598,355399999.0
2006-10-11 18:46:00,1.13599,1.13607,1.13592,1.13592,324990005.0
2006-10-11 18:47:00,1.13595,1.13597,1.13593,1.13597,70000000.0
2006-10-11 18:48:00,1.13598,1.13599,1.13586,1.13589,116799997.0
2006-10-11 18:49:00,1.13587,1.13598,1.13585,1.13598,121700000.0
2006-10-11 18:50:00,1.13597,1.13602,1.13586,1.13602,96900001.0
2006-10-11 18:51:00,1.136,1.1361,1.136,1.13605,159999998.0
2006-10-11 18:52:00,1.13604,1.13605,1.13597,1.136,192400000.0
2006-10-11 18:53:00,1.13601,1.13615,1.13601,1.13601,556300000.0
2006-10-11 18:54:00,1.13599,1.13599,1.13593,1.13595,215600000.0
2006-10-11 18:55:00,1.13596,1.13618,1.13596,1.13602,463899999.0
2006-10-11 18:56:00,1.1361,1.13623,1.1361,1.13623,104800000.0
2006-10-11 18:57:00,1.1363,1.13641,1.1363,1.13638,314499999.0
2006-10-11 18:58:00,1.13641,1.13641,1.1363,1.1363,115399998.0
2006-10-11 18:59:00,1.13627,1.13648,1.13627,1.13631,657300010.0
2006-10-11 19:00:00,1.13633,1.13645,1.13633,1.13637,329499999.0
2006-10-11 19:01:00,1.13635,1.13637,1.13628,1.13632,174099999.0
2006-10-11 19:02:00,1.13633,1.13633,1.13623,1.13629,253600001.0
2006-10-11 19:03:00,1.13628,1.13629,1.13615,1.13615,366800000.0
2006-10-11 19:04:00,1.13622,1.13631,1.13616,1.1362,264800000.0
2006-10-11 19:05:00,1.1362,1.13627,1.13616,1.1362,453899991.0
2006-10-11 19:06:00,1.13621,1.13624,1.13609,1.13616,501500005.0
2006-10-11 19:07:00,1.13618,1.13641,1.13616,1.13627,113699997.0
2006-10-11 19:08:00,1.13627,1.13656,1.13627,1.13631,474699997.0
2006-10-11 19:09:00,1.13622,1.13623,1.13597,1.13597,595900002.0
2006-10-11 19:10:00,1.13588,1.13588,1.13581,1.13581,100100000.0
2006-10-11 19:11:00,1.13578,1.13589,1.13572,1.13589,339400002.0
2006-10-11 19:12:00,1.13583,1.13588,1.13566,1.13573,303099999.0
2006-10-11 19:13:00,1.13576,1.13586,1.13575,1.13579,195100004.0
2006-10-11 19:14:00,1.13578,1.13593,1.13577,1.1359,383700003.0
2006-10-11 19:15:00,1.13586,1.1359,1.13582,1.1359,345700004.0
2006-10-11 19:16:00,1.13589,1.13589,1.13582,1.13582,319300004.0
2006-10-11 19:17:00,1.13583,1.13585,1.13568,1.13579,267800004.0
2006-10-11 19:18:00,1.13574,1.13575,1.13559,1.13564,688399999.0
2006-10-11 19:19:00,1.13558,1.13568,1.13558,1.13565,163799999.0
2006-10-11 19:20:00,1.13565,1.13569,1.1356,1.1356,243400000.0
2006-10-11 19:21:00,1.13562,1.13562,1.13555,1.13555,299399999.0
2006-10-11 19:22:00,1.13554,1.13554,1.13547,1.13551,307100002.0
2006-10-11 19:23:00,1.13545,1.13555,1.13545,1.13549,114700001.0
2006-10-11 19:24:00,1.13557,1.13563,1.13554,1.13563,58000000.0
2006-10-11 19:25:00,1.13572,1.13602,1.13569,1.13569,85699999.0
2006-10-11 19:26:00,1.1356,1.1356,1.13555,1.13555,40600001.0
2006-10-11 19:27:00,1.13561,1.13568,1.13555,1.13557,343500004.0
2006-10-11 19:28:00,1.1356,1.13567,1.1356,1.13564,173599999.0
2006-10-11 19:29:00,1.13548,1.13569,1.13534,1.13534,176099999.0
2006-10-11 19:30:00,1.13573,1.13576,1.13563,1.13563,191900002.0
2006-10-11 19:31:00,1.13577,1.13613,1.13577,1.13607,149900003.0
2006-10-11 19:32:00,1.136,1.13602,1.13593,1.13602,33100000.0
2006-10-11 19:33:00,1.1359,1.13595,1.1359,1.1359,268300002.0
2006-10-11 19:34:00,1.13587,1.13587,1.13579,1.13585,82000002.0
2006-10-11 19:35:00,1.13575,1.13575,1.13559,1.1356,97299999.0
2006-10-11 19:36:00,1.13562,1.13572,1.13557,1.13558,164400000.0
2006-10-11 19:37:00,1.13573,1.13579,1.13564,1.13574,494700000.0
2006-10-11 19:38:00,1.13575,1.13587,1.13568,1.13575,224200000.0
2006-10-11 19:39:00,1.13574,1.13586,1.13569,1.1358,469900000.0
2006-10-11 19:40:00,1.13583,1.13583,1.1357,1.13575,238799999.0
2006-10-11 19:41:00,1.13568,1.13575,1.13564,1.13564,270700002.0
2006-10-11 19:42:00,1.13562,1.13576,1.13562,1.13567,95800001.0
2006-10-11 19:43:00,1.13575,1.13575,1.13567,1.13567,148490002.0
2006-10-11 19:44:00,1.13562,1.13565,1.13562,1.13565,48300000.0
2006-10-11 19:45:00,1.13538,1.13565,1.13536,1.13556,130800000.0
2006-10-11 19:46:00,1.13567,1.13567,1.13563,1.13563,88699999.0
2006-10-11 19:47:00,1.13557,1.13557,1.13553,1.13553,32400000.0
2006-10-11 19:48:00,1.13548,1.13548,1.13529,1.1354,152799998.0
2006-10-11 19:49:00,1.13538,1.13541,1.13532,1.13532,330099999.0
2006-10-11 19:50:00,1.13531,1.13538,1.1353,1.13538,55500001.0
2006-10-11 19:51:00,1.13531,1.13531,1.13531,1.13531,47699998.0
2006-10-11 19:52:00,1.13525,1.1354,1.13523,1.1354,58900000.0
2006-10-11 19:53:00,1.13538,1.13547,1.13534,1.1354,193600001.0
2006-10-11 19:54:00,1.13536,1.13537,1.1353,1.13537,30800000.0
2006-10-11 19:55:00,1.13543,1.13543,1.1352,1.1352,102800000.0
2006-10-11 19:56:00,1.13536,1.13536,1.13521,1.13525,240500002.0
2006-10-11 19:57:00,1.13523,1.13525,1.13513,1.13513,102899999.0
2006-10-11 19:58:00,1.13515,1.13529,1.13515,1.13528,107600000.0
2006-10-11 19:59:00,1.13527,1.13533,1.13511,1.13511,111700000.0
2006-10-11 20:00:00,1.13529,1.136,1.13529,1.136,86600001.0
2006-10-11 20:01:00,1.13586,1.13586,1.13542,1.13542,95899999.0
2006-10-11 20:02:00,1.13541,1.1358,1.13541,1.13574,85700000.0
2006-10-11 20:03:00,1.13573,1.13576,1.13554,1.13565,623499998.0
2006-10-11 20:04:00,1.13581,1.13635,1.13581,1.13635,141700000.0
2006-10-11 20:05:00,1.13639,1.13647,1.13614,1.13622,95500001.0
2006-10-11 20:06:00,1.13625,1.13633,1.13608,1.13633,146100001.0
2006-10-11 20:07:00,1.13626,1.13635,1.13595,1.13595,242999998.0
2006-10-11 20:08:00,1.13593,1.13611,1.13591,1.13603,488900003.0
2006-10-11 20:09:00,1.13603,1.13635,1.13598,1.13628,178200000.0
2006-10-11 20:10:00,1.13625,1.13625,1.13596,1.13596,144900001.0
2006-10-11 20:11:00,1.13587,1.13587,1.13572,1.13585,247900002.0
2006-10-11 20:12:00,1.13592,1.13612,1.13592,1.13592,469299995.0
2006-10-11 20:13:00,1.13593,1.13606,1.13589,1.13606,73500001.0
2006-10-11 20:14:00,1.13605,1.13609,1.13599,1.13602,163400000.0
2006-10-11 20:15:00,1.13607,1.13618,1.13599,1.13611,636699996.0
2006-10-11 20:16:00,1.13617,1.13632,1.13617,1.13618,590500003.0
2006-10-11 20:17:00,1.13625,1.13668,1.13625,1.13668,383900001.0
2006-10-11 20:18:00,1.13672,1.13719,1.13672,1.13709,230900001.0
2006-10-11 20:19:00,1.13707,1.1374,1.13707,1.1374,170900003.0
2006-10-11 20:20:00,1.13745,1.13759,1.13745,1.1375,365800000.0
2006-10-11 20:21:00,1.13751,1.13768,1.13748,1.13766,292599999.0
2006-10-11 20:22:00,1.13772,1.13788,1.13759,1.13788,403200000.0
2006-10-11 20:23:00,1.13785,1.13801,1.13771,1.13771,523900001.0
2006-10-11 20:24:00,1.13774,1.13803,1.13774,1.13803,197899999.0
2006-10-11 20:25:00,1.13806,1.13806,1.13784,1.13794,165300000.0
2006-10-11 20:26:00,1.13794,1.13806,1.13792,1.13806,147900002.0
2006-10-11 20:27:00,1.13811,1.13817,1.13801,1.13812,146000000.0
2006-10-11 20:28:00,1.13811,1.13817,1.13793,1.13797,560799999.0
2006-10-11 20:29:00,1.13792,1.13808,1.1379,1.13795,474300000.0
2006-10-11 20:30:00,1.13794,1.13807,1.13794,1.13807,197899999.0
2006-10-11 20:31:00,1.13815,1.13815,1.13797,1.13797,523300006.0
2006-10-11 20:32:00,1.13793,1.13806,1.13793,1.138,346299998.0
2006-10-11 20:33:00,1.13795,1.13804,1.13791,1.13794,158500001.0
2006-10-11 20:34:00,1.13794,1.138,1.13778,1.13778,166000003.0
2006-10-11 20:35:00,1.13778,1.13796,1.13778,1.13795,150699999.0
2006-10-11 20:36:00,1.138,1.13811,1.13788,1.13811,358900003.0
2006-10-11 20:37:00,1.13808,1.13812,1.13791,1.13804,171999998.0
2006-10-11 20:38:00,1.13806,1.13817,1.13804,1.13817,316100002.0
2006-10-11 20:39:00,1.13817,1.13817,1.13792,1.13804,432300000.0
2006-10-11 20:40:00,1.13792,1.13792,1.13767,1.13778,308999999.0
2006-10-11 20:41:00,1.13782,1.13782,1.13768,1.13773,462600003.0
2006-10-11 20:42:00,1.13775,1.13788,1.13769,1.13769,309000005.0
2006-10-11 20:43:00,1.13761,1.13784,1.13761,1.13784,210700000.0
2006-10-11 20:44:00,1.13788,1.13809,1.13779,1.13809,94900001.0
2006-10-11 20:45:00,1.13811,1.13811,1.13789,1.13789,311600002.0
2006-10-11 20:46:00,1.13793,1.13805,1.13793,1.13803,261599998.0
2006-10-11 20:47:00,1.13804,1.13804,1.1379,1.138,137499999.0
2006-10-11 20:48:00,1.13806,1.13813,1.13804,1.13813,38700000.0
2006-10-11 20:49:00,1.1381,1.1381,1.1377,1.13776,269900001.0
2006-10-11 20:50:00,1.13768,1.13768,1.13757,1.13757,155899999.0
2006-10-11 20:51:00,1.13755,1.13755,1.13736,1.13736,115499999.0
2006-10-11 20:52:00,1.13713,1.13777,1.137,1.13776,103299999.0
2006-10-11 20:53:00,1.13772,1.13799,1.13754,1.13754,270799998.0
2006-10-11 20:54:00,1.13762,1.13803,1.13762,1.13775,583400006.0
2006-10-11 20:55:00,1.13776,1.13807,1.13752,1.13806,238800001.0
2006-10-11 20:56:00,1.13803,1.13803,1.13764,1.13778,712300000.0
2006-10-11 20:57:00,1.13771,1.1378,1.13767,1.1378,362300003.0
2006-10-11 20:58:00,1.13779,1.13779,1.13757,1.13773,271599998.0
2006-10-11 20:59:00,1.13765,1.13799,1.13758,1.13784,227700003.0
2006-10-11 21:00:00,1.13775,1.1379,1.13768,1.13768,917900004.0
2006-10-11 21:01:00,1.13769,1.13779,1.13762,1.13777,609199995.0
2006-10-11 21:02:00,1.13776,1.13796,1.13776,1.13785,138600001.0
2006-10-11 21:03:00,1.13798,1.13801,1.13788,1.13788,617000002.0
2006-10-11 21:04:00,1.13788,1.13796,1.13781,1.13788,615399995.0
2006-10-11 21:05:00,1.13784,1.13784,1.13762,1.1377,692700000.0
2006-10-11 21:06:00,1.13781,1.13787,1.13778,1.13778,168699999.0
2006-10-11 21:07:00,1.13777,1.13777,1.13761,1.13762,600099998.0
2006-10-11 21:08:00,1.1376,1.13775,1.1376,1.13775,177700000.0
2006-10-11 21:09:00,1.13767,1.13774,1.13766,1.13768,116700002.0
2006-10-11 21:10:00,1.13762,1.13762,1.13747,1.1375,446000002.0
2006-10-11 21:11:00,1.1375,1.13755,1.13733,1.13743,360600002.0
2006-10-11 21:12:00,1.1375,1.13754,1.1374,1.13754,338200001.0
2006-10-11 21:13:00,1.13758,1.1376,1.13752,1.13752,584800003.0
2006-10-11 21:14:00,1.13757,1.13757,1.13745,1.13748,278400001.0
2006-10-11 21:15:00,1.13742,1.13748,1.13739,1.13746,90099999.0
2006-10-11 21:16:00,1.13737,1.13738,1.13724,1.13729,157100000.0
2006-10-11 21:17:00,1.13737,1.13745,1.13728,1.13734,93399999.0
2006-10-11 21:18:00,1.13742,1.13755,1.13739,1.13755,105400001.0
2006-10-11 21:19:00,1.13731,1.13762,1.13731,1.13741,93399999.0
2006-10-11 21:20:00,1.13758,1.13758,1.13746,1.13751,137799997.0
2006-10-11 21:21:00,1.13759,1.13759,1.1375,1.13756,130700003.0
2006-10-11 21:22:00,1.13742,1.13743,1.13738,1.13743,69100002.0
2006-10-11 21:23:00,1.13738,1.13742,1.13738,1.13742,57500000.0
2006-10-11 21:24:00,1.1372,1.1372,1.13705,1.13705,45600000.0
2006-10-11 21:25:00,1.13709,1.13719,1.13709,1.13711,148600001.0
2006-10-11 21:26:00,1.1371,1.13712,1.1371,1.1371,128500000.0
2006-10-11 21:27:00,1.13708,1.13708,1.13702,1.13702,119399998.0
2006-10-11 21:28:00,1.137,1.13707,1.13695,1.137,245699997.0
2006-10-11 21:29:00,1.13706,1.13712,1.13705,1.13705,97000000.0
2006-10-11 21:30:00,1.1371,1.1371,1.13705,1.1371,60499999.0
2006-10-11 21:31:00,1.13706,1.13706,1.13693,1.13693,38200000.0
2006-10-11 21:32:00,1.1369,1.1369,1.13682,1.1369,155300000.0
2006-10-11 21:33:00,1.13689,1.13693,1.13678,1.13682,195300002.0
2006-10-11 21:34:00,1.1368,1.1368,1.1368,1.1368,87990002.0
2006-10-11 21:35:00,1.13681,1.13691,1.13681,1.13689,67900000.0
2006-10-11 21:36:00,1.1369,1.13704,1.1369,1.13701,111699998.0
2006-10-11 21:37:00,1.1371,1.1371,1.13688,1.13689,51499999.0
2006-10-11 21:38:00,1.13692,1.13706,1.13692,1.13706,153600000.0
2006-10-11 21:39:00,1.13708,1.13708,1.137,1.13702,425699999.0
2006-10-11 21:40:00,1.13707,1.13707,1.13693,1.13702,282399999.0
2006-10-11 21:41:00,1.13711,1.13711,1.13702,1.13702,33900000.0
2006-10-11 21:42:00,1.13699,1.13706,1.13694,1.13694,80099999.0
2006-10-11 21:43:00,1.13692,1.13702,1.13692,1.13692,164100002.0
2006-10-11 21:44:00,1.13699,1.13712,1.13699,1.1371,98600001.0
2006-10-11 21:45:00,1.1371,1.1371,1.1371,1.1371,160000001.0
2006-10-11 21:46:00,1.13708,1.13712,1.13699,1.13705,194600001.0
2006-10-11 21:47:00,1.13704,1.1371,1.13698,1.13698,141900000.0
2006-10-11 21:48:00,1.13702,1.13706,1.13701,1.13706,115900003.0
2006-10-11 21:49:00,1.13685,1.13731,1.13676,1.13721,89100003.0
2006-10-11 21:50:00,1.137,1.137,1.13694,1.137,91700000.0
2006-10-11 21:51:00,1.13699,1.137,1.13685,1.13685,131400001.0
2006-10-11 21:52:00,1.13684,1.13695,1.13677,1.13677,94899997.0
2006-10-11 21:53:00,1.13663,1.13663,1.13635,1.13656,157289999.0
2006-10-11 21:54:00,1.13655,1.13655,1.13637,1.13637,129500000.0
2006-10-11 21:55:00,1.13642,1.13656,1.13642,1.13656,77700000.0
2006-10-11 21:56:00,1.13675,1.13676,1.13659,1.13676,57600000.0
2006-10-11 21:57:00,1.13671,1.13672,1.13665,1.13672,12900000.0
2006-10-11 21:58:00,1.13653,1.13664,1.13653,1.13659,36500000.0
2006-10-11 21:59:00,1.13647,1.13654,1.13644,1.13651,50000000.0
2006-10-11 22:00:00,1.13647,1.13652,1.13624,1.13642,248300001.0
2006-10-11 22:01:00,1.13649,1.13656,1.13646,1.13655,190899998.0
2006-10-11 22:02:00,1.13655,1.13665,1.13655,1.13655,402999998.0
2006-10-11 22:03:00,1.13656,1.13665,1.13656,1.1366,167700005.0
2006-10-11 22:04:00,1.13663,1.13668,1.13654,1.1366,112799999.0
2006-10-11 22:05:00,1.13665,1.13678,1.13665,1.13665,21700000.0
2006-10-11 22:06:00,1.13669,1.13694,1.13669,1.13694,164599999.0
2006-10-11 22:07:00,1.13702,1.13717,1.1369,1.13717,77700000.0
2006-10-11 22:08:00,1.13713,1.13723,1.13712,1.13723,190999999.0
2006-10-11 22:09:00,1.13715,1.13725,1.13715,1.13725,211690000.0
2006-10-11 22:10:00,1.13724,1.13724,1.13712,1.13712,14500000.0
2006-10-11 22:11:00,1.13712,1.13727,1.13712,1.13727,98800002.0
2006-10-11 22:12:00,1.1373,1.13735,1.1373,1.1373,171400003.0
2006-10-11 22:13:00,1.13731,1.13741,1.13731,1.13731,112899999.0
2006-10-11 22:14:00,1.13737,1.13752,1.13734,1.1375,88700001.0
2006-10-11 22:15:00,1.13756,1.13756,1.13743,1.13745,121699999.0
2006-10-11 22:16:00,1.13745,1.13745,1.13739,1.1374,73900001.0
2006-10-11 22:17:00,1.13732,1.13751,1.13729,1.13751,100799999.0
2006-10-11 22:18:00,1.13755,1.13755,1.1375,1.1375,86700003.0
2006-10-11 22:19:00,1.13742,1.13746,1.13733,1.13733,65200000.0
2006-10-11 22:20:00,1.13728,1.13737,1.13725,1.13734,146900002.0
2006-10-11 22:21:00,1.13737,1.13748,1.13735,1.13735,205099996.0
2006-10-11 22:22:00,1.13738,1.13754,1.13738,1.13745,79500001.0
2006-10-11 22:23:00,1.13753,1.13758,1.13753,1.13758,143000000.0
2006-10-11 22:24:00,1.1376,1.13765,1.1376,1.13765,105400001.0
2006-10-11 22:25:00,1.13762,1.13762,1.13748,1.13752,135400001.0
2006-10-11 22:26:00,1.13758,1.13758,1.13742,1.13749,61699999.0
2006-10-11 22:27:00,1.1375,1.13754,1.13742,1.1375,390000001.0
2006-10-11 22:28:00,1.13745,1.13745,1.13745,1.13745,4500000.0
2006-10-11 22:29:00,1.1375,1.13752,1.13737,1.13742,185900000.0
2006-10-11 22:30:00,1.13745,1.13745,1.1374,1.13745,88300000.0
2006-10-11 22:31:00,1.13745,1.13745,1.13732,1.13738,12600000.0
2006-10-11 22:32:00,1.13747,1.13759,1.13745,1.13745,171700000.0
2006-10-11 22:33:00,1.13748,1.13755,1.13748,1.13751,130200000.0
2006-10-11 22:34:00,1.13741,1.13748,1.13731,1.13735,329300002.0
2006-10-11 22:35:00,1.13737,1.13746,1.13736,1.1374,128600001.0
2006-10-11 22:36:00,1.1374,1.1374,1.13735,1.13735,64099998.0
2006-10-11 22:37:00,1.13735,1.1374,1.1373,1.1373,79800001.0
2006-10-11 22:38:00,1.13738,1.13749,1.13737,1.13747,119499998.0
2006-10-11 22:39:00,1.1375,1.1375,1.13734,1.13743,247600001.0
2006-10-11 22:40:00,1.13755,1.13755,1.13745,1.13745,78300000.0
2006-10-11 22:41:00,1.13752,1.1376,1.13736,1.13745,91899997.0
2006-10-11 22:42:00,1.13757,1.13762,1.13757,1.13762,83800001.0
2006-10-11 22:43:00,1.13764,1.13775,1.13757,1.13762,306400002.0
2006-10-11 22:44:00,1.13764,1.13774,1.13762,1.13763,141400001.0
2006-10-11 22:45:00,1.13769,1.13776,1.13769,1.13776,44600001.0
2006-10-11 22:46:00,1.13784,1.1379,1.13775,1.1379,78900000.0
2006-10-11 22:47:00,1.13787,1.13788,1.13772,1.13788,120500002.0
2006-10-11 22:48:00,1.13787,1.13787,1.13775,1.13775,125499998.0
2006-10-11 22:49:00,1.13774,1.13783,1.13774,1.13776,97200001.0
2006-10-11 22:50:00,1.13782,1.13788,1.13781,1.13783,41700002.0
2006-10-11 22:51:00,1.13797,1.138,1.1379,1.138,55199999.0
2006-10-11 22:52:00,1.13792,1.13792,1.13772,1.13772,225399998.0
2006-10-11 22:53:00,1.13776,1.13786,1.13762,1.13767,144599998.0
2006-10-11 22:54:00,1.13765,1.13777,1.13765,1.13767,135500000.0
2006-10-11 22:55:00,1.13774,1.13789,1.13773,1.13782,345100003.0
2006-10-11 22:56:00,1.13798,1.13804,1.13781,1.138,99600002.0
2006-10-11 22:57:00,1.1379,1.13795,1.1379,1.1379,171900003.0
2006-10-11 22:58:00,1.13797,1.13797,1.13779,1.13797,128499997.0
2006-10-11 22:59:00,1.13795,1.13795,1.13767,1.13776,125499999.0
2006-10-11 23:00:00,1.1372,1.13725,1.1372,1.13725,20400000.0
2006-10-11 23:01:00,1.13749,1.13752,1.13742,1.13742,57300000.0
2006-10-11 23:02:00,1.13753,1.13755,1.13714,1.13714,152100001.0
2006-10-11 23:03:00,1.13723,1.13733,1.13716,1.13716,51200001.0
2006-10-11 23:04:00,1.13709,1.13725,1.13706,1.13725,67700001.0
2006-10-11 23:05:00,1.13733,1.13738,1.13729,1.13733,165800001.0
2006-10-11 23:06:00,1.1374,1.13745,1.1373,1.1374,123800001.0
2006-10-11 23:07:00,1.13738,1.13748,1.13729,1.13748,143900000.0
2006-10-11 23:08:00,1.13742,1.13742,1.13724,1.13724,80700000.0
2006-10-11 23:09:00,1.13711,1.13717,1.13706,1.13717,58600000.0
2006-10-11 23:10:00,1.13716,1.13719,1.13713,1.13713,22899999.0
2006-10-11 23:11:00,1.13714,1.13735,1.13714,1.13735,52700001.0
2006-10-11 23:12:00,1.1373,1.13735,1.13725,1.13732,42900000.0
2006-10-11 23:13:00,1.13732,1.13752,1.13732,1.13752,94700001.0
2006-10-11 23:14:00,1.13752,1.13752,1.13732,1.1374,99800000.0
2006-10-11 23:15:00,1.13756,1.13756,1.13734,1.13739,138300001.0
2006-10-11 23:16:00,1.13742,1.13748,1.13741,1.13742,93200000.0
2006-10-11 23:17:00,1.13741,1.13751,1.13741,1.13743,85900001.0
2006-10-11 23:18:00,1.13748,1.13748,1.1374,1.13742,52900001.0
2006-10-11 23:19:00,1.13755,1.13755,1.13731,1.13742,93899998.0
2006-10-11 23:20:00,1.13733,1.13773,1.13733,1.13773,84800001.0
2006-10-11 23:21:00,1.13791,1.13804,1.13791,1.13804,55200001.0
2006-10-11 23:22:00,1.13814,1.13824,1.13793,1.13806,131000000.0
2006-10-11 23:23:00,1.13816,1.13831,1.13816,1.13821,23799999.0
2006-10-11 23:24:00,1.13833,1.13838,1.13832,1.13832,55600001.0
2006-10-11 23:25:00,1.13834,1.13834,1.13814,1.13815,121600003.0
2006-10-11 23:26:00,1.13814,1.13819,1.13807,1.13812,145499999.0
2006-10-11 23:27:00,1.13806,1.13806,1.13788,1.13788,101790001.0
2006-10-11 23:28:00,1.13787,1.13799,1.13787,1.13795,142900000.0
2006-10-11 23:29:00,1.13761,1.13804,1.13761,1.13793,204200002.0
2006-10-11 23:30:00,1.13798,1.13801,1.13793,1.13793,27099999.0
2006-10-11 23:31:00,1.13795,1.13809,1.13782,1.13801,137500002.0
2006-10-11 23:32:00,1.13797,1.13807,1.13793,1.13801,149399999.0
2006-10-11 23:33:00,1.1378,1.1378,1.13753,1.13778,110900000.0
2006-10-11 23:34:00,1.13767,1.13767,1.13751,1.13758,33499999.0
2006-10-11 23:35:00,1.13739,1.13758,1.13739,1.13758,72200001.0
2006-10-11 23:36:00,1.13755,1.1376,1.13755,1.1376,32599999.0
2006-10-11 23:37:00,1.13755,1.1376,1.13755,1.1376,31100000.0
2006-10-11 23:38:00,1.1375,1.13776,1.13744,1.13771,104799999.0
2006-10-11 23:39:00,1.13757,1.1376,1.13757,1.1376,57699999.0
2006-10-11 23:40:00,1.13751,1.13751,1.13742,1.13742,5900000.0
2006-10-11 23:41:00,1.13736,1.13748,1.13729,1.13742,86200001.0
2006-10-11 23:42:00,1.13747,1.13747,1.13732,1.13745,134900001.0
2006-10-11 23:43:00,1.13733,1.13779,1.13725,1.13755,136999996.0
2006-10-11 23:44:00,1.13748,1.13748,1.13739,1.1374,180899998.0
2006-10-11 23:45:00,1.13745,1.13745,1.13712,1.13714,89899999.0
2006-10-11 23:46:00,1.1372,1.13744,1.1372,1.13738,107799999.0
2006-10-11 23:47:00,1.13747,1.13747,1.13728,1.13739,82600002.0
2006-10-11 23:48:00,1.1374,1.1374,1.13735,1.13735,42299999.0
2006-10-11 23:49:00,1.13732,1.13735,1.13716,1.13717,176900003.0
2006-10-11 23:50:00,1.13724,1.13731,1.13711,1.13729,144600002.0
2006-10-11 23:51:00,1.13725,1.13727,1.13708,1.13718,117500002.0
2006-10-11 23:52:00,1.13716,1.13717,1.13709,1.13709,57199998.0
2006-10-11 23:53:00,1.13738,1.13746,1.13727,1.13746,86900000.0
2006-10-11 23:54:00,1.13715,1.13726,1.13715,1.13726,39900000.0
2006-10-11 23:55:00,1.13715,1.13734,1.13713,1.13734,111299999.0
2006-10-11 23:56:00,1.13711,1.13725,1.13711,1.13723,115499998.0
2006-10-11 23:57:00,1.13742,1.13755,1.1373,1.1374,168599999.0
2006-10-11 23:58:00,1.13736,1.1376,1.13736,1.13737,132400001.0
2006-10-11 23:59:00,1.13735,1.13757,1.13731,1.13748,115200001.0
2006-10-12 00:00:00,1.1374,1.13757,1.13737,1.1374,132599999.0
2006-10-12 00:01:00,1.13727,1.13739,1.13727,1.13739,51100001.0
2006-10-12 00:02:00,1.13744,1.13749,1.13733,1.1374,39200000.0
2006-10-12 00:03:00,1.13735,1.13745,1.13735,1.13745,36000000.0
2006-10-12 00:04:00,1.13745,1.13748,1.13735,1.1374,108700001.0
2006-10-12 00:05:00,1.1372,1.13754,1.13708,1.13754,20000000.0
2006-10-12 00:06:00,1.13739,1.1374,1.1373,1.1373,79000001.0
2006-10-12 00:07:00,1.13734,1.13734,1.13731,1.13731,44600000.0
2006-10-12 00:08:00,1.13742,1.13742,1.13735,1.13742,84100000.0
2006-10-12 00:09:00,1.13738,1.13738,1.13723,1.13729,203000003.0
2006-10-12 00:10:00,1.13726,1.13737,1.13726,1.13736,21100000.0
2006-10-12 00:11:00,1.13742,1.13747,1.13739,1.13742,103600001.0
2006-10-12 00:12:00,1.13748,1.13748,1.1374,1.13743,21800000.0
2006-10-12 00:13:00,1.13747,1.13753,1.1374,1.13753,63200002.0
2006-10-12 00:14:00,1.13748,1.13755,1.13738,1.13748,97899999.0
2006-10-12 00:15:00,1.13748,1.13756,1.1374,1.1374,112300002.0
2006-10-12 00:16:00,1.13745,1.13745,1.13737,1.13737,46100000.0
2006-10-12 00:17:00,1.13743,1.13748,1.1374,1.13745,22400000.0
2006-10-12 00:18:00,1.13742,1.13742,1.13732,1.13737,72399998.0
2006-10-12 00:19:00,1.13742,1.1375,1.13737,1.13747,35200000.0
2006-10-12 00:20:00,1.13739,1.13741,1.13731,1.13732,58599998.0
2006-10-12 00:21:00,1.1374,1.13744,1.1373,1.13744,91300000.0
2006-10-12 00:22:00,1.13745,1.13745,1.13732,1.13737,27300000.0
2006-10-12 00:23:00,1.13738,1.13739,1.13729,1.13733,77800000.0
2006-10-12 00:24:00,1.13732,1.13732,1.13717,1.1372,95700000.0
2006-10-12 00:25:00,1.13724,1.13725,1.13711,1.1372,78200001.0
2006-10-12 00:26:00,1.13724,1.13734,1.13724,1.13727,57099998.0
2006-10-12 00:27:00,1.13732,1.13738,1.13729,1.13738,85399999.0
2006-10-12 00:28:00,1.13735,1.13735,1.13715,1.13715,52500002.0
2006-10-12 00:29:00,1.13711,1.13727,1.13707,1.13707,119400000.0
2006-10-12 00:30:00,1.13711,1.13731,1.13711,1.13726,49700000.0
2006-10-12 00:31:00,1.1373,1.13735,1.13725,1.13725,57300001.0
2006-10-12 00:32:00,1.13737,1.13737,1.13723,1.13736,88500001.0
2006-10-12 00:33:00,1.13724,1.13724,1.13724,1.13724,43100001.0
2006-10-12 00:34:00,1.13726,1.13736,1.13715,1.13736,110700000.0
2006-10-12 00:35:00,1.13732,1.13732,1.1373,1.1373,4000000.0
2006-10-12 00:36:00,1.13725,1.13737,1.13725,1.13727,73300000.0
2006-10-12 00:37:00,1.13738,1.13745,1.13738,1.13745,64100001.0
2006-10-12 00:38:00,1.13732,1.13732,1.13719,1.1372,76200001.0
2006-10-12 00:39:00,1.1371,1.1374,1.13706,1.13715,153600000.0
2006-10-12 00:40:00,1.1372,1.13729,1.1372,1.13729,15900000.0
2006-10-12 00:41:00,1.1373,1.13735,1.1373,1.13735,10300000.0
2006-10-12 00:42:00,1.13717,1.13729,1.13705,1.13718,214900004.0
2006-10-12 00:43:00,1.13709,1.1374,1.13709,1.13725,139800003.0
2006-10-12 00:44:00,1.13727,1.13737,1.13727,1.13731,151300003.0
2006-10-12 00:45:00,1.1373,1.13735,1.13722,1.1373,123300001.0
2006-10-12 00:46:00,1.13732,1.13738,1.13732,1.13737,21300000.0
2006-10-12 00:47:00,1.13732,1.13751,1.1373,1.13748,94200001.0
2006-10-12 00:48:00,1.13752,1.13752,1.13732,1.13744,137999998.0
2006-10-12 00:49:00,1.1372,1.13765,1.1372,1.13758,154600001.0
2006-10-12 00:50:00,1.13751,1.13751,1.13733,1.13733,172399997.0
2006-10-12 00:51:00,1.13746,1.13756,1.13741,1.13742,102799999.0
2006-10-12 00:52:00,1.13728,1.13732,1.13721,1.1373,58600000.0
2006-10-12 00:53:00,1.13721,1.13751,1.13709,1.1375,137000002.0
2006-10-12 00:54:00,1.13745,1.13746,1.13728,1.13728,133899999.0
2006-10-12 00:55:00,1.1374,1.13745,1.13735,1.13735,77300000.0
2006-10-12 00:56:00,1.1374,1.13746,1.13738,1.1374,82500001.0
2006-10-12 00:57:00,1.13743,1.13749,1.13735,1.13749,126400000.0
2006-10-12 00:58:00,1.13745,1.1375,1.13745,1.1375,4800000.0
2006-10-12 00:59:00,1.13741,1.13768,1.13731,1.13753,94300001.0
2006-10-12 01:00:00,1.1375,1.13758,1.1375,1.13758,60300001.0
2006-10-12 01:01:00,1.13757,1.13757,1.13737,1.13737,117700000.0
2006-10-12 01:02:00,1.13737,1.13757,1.13737,1.13752,45600000.0
2006-10-12 01:03:00,1.13757,1.13757,1.13721,1.13727,67700000.0
2006-10-12 01:04:00,1.13746,1.13753,1.13735,1.13742,93000001.0
2006-10-12 01:05:00,1.13752,1.13752,1.1373,1.1374,97600000.0
2006-10-12 01:06:00,1.13735,1.13735,1.13735,1.13735,2400000.0
2006-10-12 01:07:00,1.13733,1.13733,1.13727,1.13727,56899999.0
2006-10-12 01:08:00,1.13721,1.13732,1.13717,1.13732,58400000.0
2006-10-12 01:09:00,1.13733,1.13733,1.13721,1.13721,81400000.0
2006-10-12 01:10:00,1.1372,1.1372,1.13712,1.13712,13600000.0
2006-10-12 01:11:00,1.13711,1.13717,1.13711,1.13717,41800000.0
2006-10-12 01:12:00,1.13718,1.13718,1.13716,1.13718,26300000.0
2006-10-12 01:13:00,1.13714,1.13727,1.13714,1.13727,107800001.0
2006-10-12 01:14:00,1.13723,1.13735,1.13711,1.13722,115600001.0
2006-10-12 01:15:00,1.1373,1.1373,1.13725,1.13725,47600000.0
2006-10-12 01:16:00,1.13701,1.13744,1.13688,1.13735,110500000.0
2006-10-12 01:17:00,1.1373,1.1373,1.13725,1.1373,88800000.0
2006-10-12 01:18:00,1.13728,1.13728,1.13722,1.13728,25500000.0
2006-10-12 01:19:00,1.13705,1.13745,1.13701,1.13736,91800000.0
2006-10-12 01:20:00,1.13714,1.13726,1.13714,1.13726,49600000.0
2006-10-12 01:21:00,1.13726,1.13726,1.13717,1.13717,33800000.0
2006-10-12 01:22:00,1.13735,1.1374,1.13714,1.13732,96500001.0
2006-10-12 01:23:00,1.1372,1.13722,1.1372,1.13722,31800000.0
2006-10-12 01:24:00,1.13723,1.13723,1.13719,1.13719,24700000.0
2006-10-12 01:25:00,1.13705,1.13739,1.137,1.13708,72800000.0
2006-10-12 01:26:00,1.1373,1.1373,1.13722,1.13722,51000000.0
2006-10-12 01:27:00,1.13722,1.13723,1.13717,1.13718,36900000.0
2006-10-12 01:28:00,1.13725,1.13725,1.13718,1.13718,46099999.0
2006-10-12 01:29:00,1.13725,1.13725,1.13713,1.1372,61700001.0
2006-10-12 01:30:00,1.13711,1.13723,1.13707,1.13723,64699999.0
2006-10-12 01:31:00,1.1372,1.1372,1.13715,1.1372,99599998.0
2006-10-12 01:32:00,1.13716,1.13719,1.13716,1.13719,12100000.0
2006-10-12 01:33:00,1.13714,1.13717,1.13714,1.13716,34100000.0
2006-10-12 01:34:00,1.1372,1.1372,1.13715,1.13715,17500000.0
2006-10-12 01:35:00,1.1372,1.1372,1.13701,1.1372,73299999.0
2006-10-12 01:36:00,1.13728,1.13729,1.13721,1.13729,43200000.0
2006-10-12 01:37:00,1.13722,1.1373,1.13722,1.1373,19200000.0
2006-10-12 01:38:00,1.13727,1.13747,1.13727,1.13747,153700001.0
2006-10-12 01:39:00,1.13746,1.1376,1.13743,1.1376,100599998.0
2006-10-12 01:40:00,1.13767,1.13769,1.13757,1.13763,42600000.0
2006-10-12 01:41:00,1.1377,1.13778,1.13764,1.13764,122000002.0
2006-10-12 01:42:00,1.13768,1.13774,1.13768,1.13774,13500000.0
2006-10-12 01:43:00,1.1377,1.13775,1.1376,1.13775,63299998.0
2006-10-12 01:44:00,1.13769,1.13778,1.13769,1.13778,13500000.0
2006-10-12 01:45:00,1.1378,1.1378,1.1378,1.1378,26800000.0
2006-10-12 01:46:00,1.1378,1.13798,1.1378,1.13793,16000000.0
2006-10-12 01:47:00,1.13792,1.138,1.13788,1.13791,43899999.0
2006-10-12 01:48:00,1.13778,1.13805,1.13765,1.13793,107899998.0
2006-10-12 01:49:00,1.13798,1.13807,1.13797,1.13805,51400002.0
2006-10-12 01:50:00,1.13806,1.13812,1.13792,1.13806,76200001.0
2006-10-12 01:51:00,1.13799,1.138,1.13788,1.138,89300002.0
2006-10-12 01:52:00,1.13822,1.13822,1.13787,1.13799,120099999.0
2006-10-12 01:53:00,1.138,1.138,1.138,1.138,27600000.0
2006-10-12 01:54:00,1.13802,1.13816,1.13802,1.13812,137800001.0
2006-10-12 01:55:00,1.13807,1.13837,1.13807,1.13837,12800000.0
2006-10-12 01:56:00,1.13833,1.13833,1.13827,1.13827,8100000.0
2006-10-12 01:57:00,1.13829,1.13839,1.13823,1.13825,75600000.0
2006-10-12 01:58:00,1.13826,1.13826,1.13809,1.13809,64100000.0
2006-10-12 01:59:00,1.13817,1.13828,1.13817,1.13821,169099997.0
2006-10-12 02:00:00,1.13813,1.1382,1.13812,1.13812,212899998.0
2006-10-12 02:01:00,1.13814,1.13818,1.13814,1.13816,94500000.0
2006-10-12 02:02:00,1.13812,1.13815,1.13808,1.13812,64900000.0
2006-10-12 02:03:00,1.13818,1.13825,1.1381,1.13822,103900001.0
2006-10-12 02:04:00,1.13819,1.13819,1.13809,1.13809,47300001.0
2006-10-12 02:05:00,1.13822,1.13822,1.13807,1.1381,83700002.0
2006-10-12 02:06:00,1.138,1.13813,1.138,1.13813,78100001.0
2006-10-12 02:07:00,1.13815,1.13815,1.13803,1.13805,89700001.0
2006-10-12 02:08:00,1.1381,1.1381,1.13805,1.13805,91100002.0
2006-10-12 02:09:00,1.1381,1.1381,1.13805,1.13805,17500000.0
2006-10-12 02:10:00,1.13808,1.13818,1.13808,1.1381,43400000.0
2006-10-12 02:11:00,1.13806,1.13824,1.13801,1.1382,221000001.0
2006-10-12 02:12:00,1.13809,1.13809,1.13802,1.13808,47900001.0
2006-10-12 02:13:00,1.13807,1.13813,1.13807,1.13813,33999999.0
2006-10-12 02:14:00,1.13816,1.13816,1.13814,1.13814,19699999.0
2006-10-12 02:15:00,1.13813,1.13813,1.138,1.13807,64899997.0
2006-10-12 02:16:00,1.13803,1.13807,1.13803,1.13807,7800000.0
2006-10-12 02:17:00,1.13808,1.13808,1.13799,1.13799,35900000.0
2006-10-12 02:18:00,1.13781,1.13784,1.13781,1.13784,32400000.0
2006-10-12 02:19:00,1.13774,1.13796,1.13772,1.13796,91199999.0
2006-10-12 02:20:00,1.13795,1.1381,1.13795,1.13799,155200002.0
2006-10-12 02:21:00,1.13785,1.1379,1.13785,1.1379,35100000.0
2006-10-12 02:22:00,1.1379,1.13795,1.13785,1.13795,106900001.0
2006-10-12 02:23:00,1.13778,1.13792,1.13772,1.13792,96700000.0
2006-10-12 02:24:00,1.1379,1.1379,1.13785,1.13785,33800000.0
2006-10-12 02:25:00,1.13785,1.13792,1.13785,1.13792,63700002.0
2006-10-12 02:26:00,1.1379,1.13802,1.13776,1.13792,85700001.0
2006-10-12 02:27:00,1.1379,1.1379,1.1379,1.1379,7200000.0
2006-10-12 02:28:00,1.13783,1.13784,1.1377,1.1378,130500000.0
2006-10-12 02:29:00,1.13775,1.13785,1.13771,1.13773,106500000.0
2006-10-12 02:30:00,1.13769,1.13769,1.13752,1.13752,54099999.0
2006-10-12 02:31:00,1.13752,1.13758,1.13741,1.13741,132000004.0
2006-10-12 02:32:00,1.13738,1.13746,1.13732,1.13746,82300001.0
2006-10-12 02:33:00,1.13755,1.13755,1.1375,1.1375,35700000.0
2006-10-12 02:34:00,1.13748,1.1375,1.13745,1.1375,127900001.0
2006-10-12 02:35:00,1.13755,1.13755,1.13745,1.13745,35300000.0
2006-10-12 02:36:00,1.1375,1.1375,1.1375,1.1375,47799998.0
2006-10-12 02:37:00,1.13755,1.13765,1.13748,1.13748,9700000.0
2006-10-12 02:38:00,1.13748,1.13768,1.13748,1.13768,63000000.0
2006-10-12 02:39:00,1.1377,1.13775,1.13762,1.13775,64700000.0
2006-10-12 02:40:00,1.13762,1.13765,1.13762,1.13765,14400000.0
2006-10-12 02:41:00,1.13778,1.13782,1.13769,1.13773,93400000.0
2006-10-12 02:42:00,1.13767,1.13775,1.13765,1.13765,44600000.0
2006-10-12 02:43:00,1.1377,1.13785,1.1377,1.13772,119999999.0
2006-10-12 02:44:00,1.13773,1.13782,1.13773,1.13782,60000000.0
2006-10-12 02:45:00,1.13788,1.13788,1.1378,1.13788,47300000.0
2006-10-12 02:46:00,1.13782,1.13782,1.13771,1.13773,105400000.0
2006-10-12 02:47:00,1.13774,1.13774,1.13769,1.13769,6400000.0
2006-10-12 02:48:00,1.13775,1.13781,1.1377,1.13778,81199999.0
2006-10-12 02:49:00,1.13781,1.13781,1.13774,1.13774,3700000.0
2006-10-12 02:50:00,1.13765,1.13765,1.13761,1.13761,7100000.0
2006-10-12 02:51:00,1.13755,1.13763,1.13749,1.13749,26500000.0
2006-10-12 02:52:00,1.13761,1.13764,1.13761,1.13764,42200000.0
2006-10-12 02:53:00,1.13772,1.13787,1.13772,1.13778,77500000.0
2006-10-12 02:54:00,1.13789,1.13801,1.13789,1.13801,8000000.0
2006-10-12 02:55:00,1.1381,1.13816,1.13805,1.13816,110699998.0
2006-10-12 02:56:00,1.13807,1.13807,1.13786,1.13788,90400002.0
2006-10-12 02:57:00,1.13794,1.13794,1.13791,1.13791,1600000.0
2006-10-12 02:58:00,1.13792,1.13792,1.13783,1.13783,44300001.0
2006-10-12 02:59:00,1.13787,1.13793,1.13776,1.13793,126400003.0
2006-10-12 03:00:00,1.13793,1.138,1.13772,1.138,132000004.0
2006-10-12 03:01:00,1.138,1.138,1.138,1.138,29500001.0
2006-10-12 03:02:00,1.13802,1.13805,1.1379,1.13805,90399999.0
2006-10-12 03:03:00,1.138,1.138,1.13785,1.13791,124400003.0
2006-10-12 03:04:00,1.13795,1.13795,1.13783,1.13783,118099999.0
2006-10-12 03:05:00,1.13783,1.13791,1.13778,1.13778,139400002.0
2006-10-12 03:06:00,1.13775,1.1378,1.13775,1.1378,49499998.0
2006-10-12 03:07:00,1.13778,1.13778,1.13778,1.13778,800000.0
2006-10-12 03:08:00,1.1378,1.13786,1.13777,1.13777,43199999.0
2006-10-12 03:09:00,1.13778,1.1378,1.1377,1.13773,99500000.0
2006-10-12 03:10:00,1.13764,1.13764,1.1376,1.1376,126000000.0
2006-10-12 03:11:00,1.13765,1.13765,1.13755,1.13755,40100000.0
2006-10-12 03:12:00,1.13752,1.1376,1.13751,1.1376,82999999.0
2006-10-12 03:13:00,1.13772,1.13772,1.13765,1.1377,10400000.0
2006-10-12 03:14:00,1.13777,1.1378,1.13768,1.13768,186400000.0
2006-10-12 03:15:00,1.13769,1.13778,1.13769,1.13772,47200000.0
2006-10-12 03:16:00,1.1378,1.13788,1.1378,1.13788,22500000.0
2006-10-12 03:17:00,1.13769,1.13798,1.13759,1.13796,148599999.0
2006-10-12 03:18:00,1.13787,1.13787,1.13766,1.13773,116599999.0
2006-10-12 03:19:00,1.13766,1.13776,1.13766,1.13776,32900000.0
2006-10-12 03:20:00,1.13785,1.13785,1.1378,1.1378,24800000.0
2006-10-12 03:21:00,1.13784,1.13785,1.13778,1.13779,68400001.0
2006-10-12 03:22:00,1.13775,1.13783,1.13775,1.13782,87400001.0
2006-10-12 03:23:00,1.13775,1.13789,1.13775,1.13787,100999999.0
2006-10-12 03:24:00,1.13782,1.13782,1.13776,1.13778,40800000.0
2006-10-12 03:25:00,1.13781,1.13793,1.13779,1.13791,102399998.0
2006-10-12 03:26:00,1.13791,1.13791,1.1378,1.13781,135999999.0
2006-10-12 03:27:00,1.13778,1.1378,1.13778,1.1378,30200000.0
2006-10-12 03:28:00,1.1378,1.1378,1.1378,1.1378,62300002.0
2006-10-12 03:29:00,1.1378,1.1378,1.1377,1.13773,75699999.0
2006-10-12 03:30:00,1.1378,1.13787,1.13775,1.13775,111899997.0
2006-10-12 03:31:00,1.1378,1.13785,1.13765,1.1377,32500000.0
2006-10-12 03:32:00,1.13783,1.13787,1.13783,1.13787,41600000.0
2006-10-12 03:33:00,1.1378,1.13792,1.1378,1.13792,47300001.0
2006-10-12 03:34:00,1.13782,1.13793,1.13775,1.13788,92300000.0
2006-10-12 03:35:00,1.13795,1.13795,1.13792,1.13793,68599999.0
2006-10-12 03:36:00,1.13793,1.138,1.13789,1.13793,94100000.0
2006-10-12 03:37:00,1.1379,1.1379,1.1379,1.1379,14400000.0
2006-10-12 03:38:00,1.13785,1.13795,1.13785,1.13795,17100000.0
2006-10-12 03:39:00,1.13776,1.13791,1.13772,1.13791,146400002.0
2006-10-12 03:40:00,1.13785,1.13795,1.13785,1.1379,105700001.0
2006-10-12 03:41:00,1.1379,1.1379,1.13783,1.13786,66200001.0
2006-10-12 03:42:00,1.13779,1.13786,1.13779,1.13786,9600000.0
2006-10-12 03:43:00,1.1379,1.13793,1.13765,1.13767,50000001.0
2006-10-12 03:44:00,1.13788,1.13794,1.13764,1.13775,89099998.0
2006-10-12 03:45:00,1.13784,1.13791,1.13778,1.13778,112800001.0
2006-10-12 03:46:00,1.13784,1.13789,1.13784,1.13789,33399998.0
2006-10-12 03:47:00,1.13791,1.13791,1.13779,1.13782,86200001.0
2006-10-12 03:48:00,1.13773,1.13778,1.1377,1.13774,144899997.0
2006-10-12 03:49:00,1.1378,1.13783,1.13775,1.13775,31800000.0
2006-10-12 03:50:00,1.13768,1.13772,1.13768,1.13772,38600000.0
2006-10-12 03:51:00,1.1376,1.1376,1.1376,1.1376,12600000.0
2006-10-12 03:52:00,1.13755,1.13755,1.13755,1.13755,27400000.0
2006-10-12 03:53:00,1.13765,1.13765,1.13755,1.13765,99900000.0
2006-10-12 03:54:00,1.13762,1.13762,1.13751,1.13759,116800000.0
2006-10-12 03:55:00,1.13756,1.13756,1.13742,1.13754,12800000.0
2006-10-12 03:56:00,1.13742,1.13755,1.13742,1.13745,69700002.0
2006-10-12 03:57:00,1.13748,1.13748,1.13739,1.1374,8500000.0
2006-10-12 03:58:00,1.13731,1.13752,1.13731,1.13752,66500001.0
2006-10-12 03:59:00,1.13743,1.13743,1.13709,1.13709,53200000.0
2006-10-12 04:00:00,1.13713,1.13718,1.13701,1.13718,71500001.0
2006-10-12 04:01:00,1.1372,1.1372,1.13702,1.13702,101900001.0
2006-10-12 04:02:00,1.13711,1.13711,1.13709,1.13709,11200000.0
2006-10-12 04:03:00,1.13705,1.13705,1.13705,1.13705,31699999.0
2006-10-12 04:04:00,1.13715,1.13715,1.13705,1.13705,38199999.0
2006-10-12 04:05:00,1.13704,1.13712,1.13704,1.13708,93199997.0
2006-10-12 04:06:00,1.1368,1.13713,1.1368,1.13708,81100002.0
2006-10-12 04:07:00,1.13712,1.13732,1.1371,1.13732,84999999.0
2006-10-12 04:08:00,1.13732,1.13734,1.13721,1.13729,57800000.0
2006-10-12 04:09:00,1.13723,1.13731,1.13722,1.13731,88300001.0
2006-10-12 04:10:00,1.13734,1.13747,1.13732,1.13747,169000000.0
2006-10-12 04:11:00,1.13743,1.13755,1.13741,1.13755,131000000.0
2006-10-12 04:12:00,1.13752,1.13755,1.13745,1.1375,135200000.0
2006-10-12 04:13:00,1.13747,1.13747,1.13727,1.13727,10400000.0
2006-10-12 04:14:00,1.13722,1.13733,1.1372,1.13731,30500001.0
2006-10-12 04:15:00,1.13736,1.13736,1.13729,1.13729,40900000.0
2006-10-12 04:16:00,1.13729,1.13736,1.13729,1.13736,13600000.0
2006-10-12 04:17:00,1.13736,1.13736,1.13709,1.13717,90900001.0
2006-10-12 04:18:00,1.1372,1.13722,1.1372,1.13722,48700001.0
2006-10-12 04:19:00,1.13722,1.13739,1.13713,1.13713,40599998.0
2006-10-12 04:20:00,1.13735,1.13735,1.1373,1.1373,8000000.0
2006-10-12 04:21:00,1.13721,1.13746,1.13714,1.13732,117499999.0
2006-10-12 04:22:00,1.13725,1.13737,1.13718,1.13725,108300002.0
2006-10-12 04:23:00,1.13712,1.13737,1.13689,1.1372,22790000.0
2006-10-12 04:24:00,1.13713,1.13713,1.13698,1.13698,90100001.0
2006-10-12 04:25:00,1.13704,1.13706,1.13704,1.13706,12100000.0
2006-10-12 04:26:00,1.13702,1.13702,1.13698,1.13698,38200000.0
2006-10-12 04:27:00,1.13712,1.13719,1.13685,1.13707,133299998.0
2006-10-12 04:28:00,1.13691,1.13714,1.13691,1.13714,41900000.0
2006-10-12 04:29:00,1.1372,1.13721,1.13703,1.13705,90400000.0
2006-10-12 04:30:00,1.13707,1.13722,1.13707,1.13722,57700001.0
2006-10-12 04:31:00,1.13717,1.13718,1.13711,1.13718,54600002.0
2006-10-12 04:32:00,1.13713,1.13721,1.13713,1.13713,76300000.0
2006-10-12 04:33:00,1.13705,1.1371,1.137,1.13705,77200000.0
2006-10-12 04:34:00,1.13712,1.1372,1.13709,1.13711,134900002.0
2006-10-12 04:35:00,1.13712,1.13718,1.13697,1.1371,136500001.0
2006-10-12 04:36:00,1.13707,1.13715,1.13707,1.13715,105599997.0
2006-10-12 04:37:00,1.13712,1.13719,1.13712,1.13719,29500000.0
2006-10-12 04:38:00,1.13698,1.1372,1.13681,1.13712,82499999.0
2006-10-12 04:39:00,1.13722,1.13726,1.13722,1.13726,68200001.0
2006-10-12 04:40:00,1.13725,1.13727,1.13717,1.13717,39800000.0
2006-10-12 04:41:00,1.1372,1.1372,1.13715,1.13715,44000000.0
2006-10-12 04:42:00,1.1372,1.1372,1.1372,1.1372,47300000.0
2006-10-12 04:43:00,1.13718,1.13725,1.1371,1.1372,74900000.0
2006-10-12 04:44:00,1.13735,1.13745,1.13735,1.13745,38300000.0
2006-10-12 04:45:00,1.13757,1.13757,1.13742,1.13742,56700000.0
2006-10-12 04:46:00,1.13742,1.13748,1.13739,1.13748,114600000.0
2006-10-12 04:47:00,1.13745,1.13755,1.13745,1.13747,98100001.0
2006-10-12 04:48:00,1.13747,1.13747,1.13737,1.13737,11900000.0
2006-10-12 04:49:00,1.13742,1.13747,1.13737,1.13737,111000000.0
2006-10-12 04:50:00,1.13731,1.13741,1.13725,1.13725,145200003.0
2006-10-12 04:51:00,1.13735,1.13735,1.13725,1.1373,104799998.0
2006-10-12 04:52:00,1.13732,1.13732,1.13718,1.13718,48100000.0
2006-10-12 04:53:00,1.1372,1.1373,1.1372,1.13728,34500000.0
2006-10-12 04:54:00,1.13723,1.13723,1.13695,1.13695,65799998.0
2006-10-12 04:55:00,1.13706,1.1372,1.13706,1.1372,74099998.0
2006-10-12 04:56:00,1.13713,1.13713,1.13702,1.13702,36700001.0
2006-10-12 04:57:00,1.1372,1.13721,1.13688,1.13721,252200000.0
2006-10-12 04:58:00,1.13707,1.13712,1.13702,1.13702,101300002.0
2006-10-12 04:59:00,1.13697,1.137,1.13692,1.13697,126100003.0
2006-10-12 05:00:00,1.13688,1.13707,1.1367,1.13706,91199998.0
2006-10-12 05:01:00,1.137,1.137,1.13695,1.137,73200000.0
2006-10-12 05:02:00,1.13698,1.137,1.13686,1.1369,123900001.0
2006-10-12 05:03:00,1.13695,1.13702,1.13695,1.13702,31099999.0
2006-10-12 05:04:00,1.13695,1.13705,1.13695,1.137,73600002.0
2006-10-12 05:05:00,1.137,1.137,1.137,1.137,2400000.0
2006-10-12 05:06:00,1.13696,1.13703,1.13696,1.13703,102900000.0
2006-10-12 05:07:00,1.13708,1.13708,1.13692,1.137,89699998.0
2006-10-12 05:08:00,1.13694,1.13694,1.13694,1.13694,4200000.0
2006-10-12 05:09:00,1.13685,1.13685,1.13673,1.13673,140900000.0
2006-10-12 05:10:00,1.13675,1.13678,1.1367,1.13671,83500000.0
2006-10-12 05:11:00,1.13672,1.13672,1.13665,1.13665,26300000.0
2006-10-12 05:12:00,1.13673,1.13673,1.13662,1.13662,55700001.0
2006-10-12 05:13:00,1.1366,1.13665,1.13641,1.13663,63100001.0
2006-10-12 05:14:00,1.13665,1.13668,1.1366,1.13662,82900000.0
2006-10-12 05:15:00,1.13658,1.13672,1.13658,1.13669,27200000.0
2006-10-12 05:16:00,1.13693,1.13695,1.13682,1.13687,124000001.0
2006-10-12 05:17:00,1.13689,1.13694,1.13682,1.1369,28500000.0
2006-10-12 05:18:00,1.13695,1.13697,1.1369,1.1369,73800002.0
2006-10-12 05:19:00,1.1369,1.1369,1.13682,1.13682,60500001.0
2006-10-12 05:20:00,1.13683,1.13683,1.13653,1.13657,158099997.0
2006-10-12 05:21:00,1.1369,1.1369,1.1369,1.1369,6400000.0
2006-10-12 05:22:00,1.13682,1.13684,1.13664,1.13664,79999998.0
2006-10-12 05:23:00,1.13688,1.13695,1.13685,1.13688,102400000.0
2006-10-12 05:24:00,1.13692,1.13692,1.13674,1.13682,44000000.0
2006-10-12 05:25:00,1.13667,1.1369,1.13657,1.13657,82199998.0
2006-10-12 05:26:00,1.1368,1.13685,1.13675,1.13675,9600000.0
2006-10-12 05:27:00,1.13675,1.1368,1.13675,1.1368,38400000.0
2006-10-12 05:28:00,1.1368,1.1368,1.1368,1.1368,54300002.0
2006-10-12 05:29:00,1.1368,1.1368,1.13675,1.1368,54700000.0
2006-10-12 05:30:00,1.13672,1.1368,1.13672,1.13675,75599999.0
2006-10-12 05:31:00,1.13674,1.13678,1.13661,1.1367,72200002.0
2006-10-12 05:32:00,1.13687,1.13691,1.13682,1.13687,76100000.0
2006-10-12 05:33:00,1.1368,1.1368,1.1368,1.1368,52700000.0
2006-10-12 05:34:00,1.13675,1.1368,1.13673,1.13673,27900000.0
2006-10-12 05:35:00,1.13667,1.13687,1.13661,1.13679,241099997.0
2006-10-12 05:36:00,1.13677,1.13687,1.13657,1.13672,115900000.0
2006-10-12 05:37:00,1.13672,1.13679,1.1364,1.13657,130899999.0
2006-10-12 05:38:00,1.1368,1.13685,1.1367,1.1367,96200004.0
2006-10-12 05:39:00,1.13679,1.13681,1.13672,1.13678,154100001.0
2006-10-12 05:40:00,1.137,1.137,1.13672,1.13689,43100000.0
2006-10-12 05:41:00,1.13675,1.13683,1.13673,1.13683,82000002.0
2006-10-12 05:42:00,1.13682,1.13682,1.13664,1.13677,62100000.0
2006-10-12 05:43:00,1.13672,1.13688,1.13672,1.13688,51299999.0
2006-10-12 05:44:00,1.13675,1.13685,1.13675,1.13678,42500000.0
2006-10-12 05:45:00,1.1367,1.13685,1.1367,1.13675,123199998.0
2006-10-12 05:46:00,1.13678,1.13678,1.13674,1.13677,61699999.0
2006-10-12 05:47:00,1.13672,1.13677,1.13666,1.13671,145900001.0
2006-10-12 05:48:00,1.13665,1.1367,1.13665,1.1367,27100000.0
2006-10-12 05:49:00,1.1367,1.13673,1.1367,1.13673,31899999.0
2006-10-12 05:50:00,1.13646,1.13664,1.13632,1.13664,83499998.0
2006-10-12 05:51:00,1.1366,1.13675,1.1366,1.13665,118200003.0
2006-10-12 05:52:00,1.13675,1.13675,1.13662,1.13662,96600001.0
2006-10-12 05:53:00,1.13668,1.13675,1.1366,1.13675,33300000.0
2006-10-12 05:54:00,1.13671,1.13671,1.13664,1.13664,33600000.0
2006-10-12 05:55:00,1.13662,1.1367,1.1366,1.1367,83299999.0
2006-10-12 05:56:00,1.1366,1.13666,1.13652,1.13659,62499999.0
2006-10-12 05:57:00,1.13645,1.13658,1.13645,1.13658,91300000.0
2006-10-12 05:58:00,1.13663,1.13671,1.13663,1.13665,116700001.0
2006-10-12 05:59:00,1.13658,1.13658,1.13652,1.13652,43900000.0
2006-10-12 06:00:00,1.13652,1.13663,1.13652,1.13663,27900000.0
2006-10-12 06:01:00,1.13657,1.13675,1.13644,1.13675,101400002.0
2006-10-12 06:02:00,1.13664,1.13671,1.13654,1.13657,100400003.0
2006-10-12 06:03:00,1.13655,1.13668,1.13655,1.13668,145499996.0
2006-10-12 06:04:00,1.13667,1.1367,1.13665,1.13665,94900001.0
2006-10-12 06:05:00,1.13675,1.13675,1.13662,1.13665,65400000.0
2006-10-12 06:06:00,1.1367,1.1367,1.13665,1.13665,25000000.0
2006-10-12 06:07:00,1.13675,1.13675,1.13665,1.13667,69200002.0
2006-10-12 06:08:00,1.1367,1.13675,1.13668,1.13672,58800000.0
2006-10-12 06:09:00,1.13667,1.13667,1.13655,1.13655,64799997.0
2006-10-12 06:10:00,1.13671,1.13672,1.13656,1.13672,33300000.0
2006-10-12 06:11:00,1.13665,1.13675,1.13665,1.13668,82699998.0
2006-10-12 06:12:00,1.13677,1.13677,1.13649,1.13664,154000000.0
2006-10-12 06:13:00,1.13665,1.1367,1.13665,1.1367,39700002.0
2006-10-12 06:14:00,1.13662,1.13675,1.13652,1.13673,87700000.0
2006-10-12 06:15:00,1.13668,1.13671,1.13657,1.13668,57100000.0
2006-10-12 06:16:00,1.1366,1.13665,1.13655,1.13663,118900002.0
2006-10-12 06:17:00,1.1366,1.13665,1.13655,1.1366,81600001.0
2006-10-12 06:18:00,1.13662,1.13667,1.13655,1.1366,132400002.0
2006-10-12 06:19:00,1.13665,1.13665,1.13657,1.1366,101200000.0
2006-10-12 06:20:00,1.13654,1.13659,1.13654,1.13659,73600002.0
2006-10-12 06:21:00,1.13655,1.13668,1.1365,1.13668,79100000.0
2006-10-12 06:22:00,1.13669,1.1367,1.13662,1.1367,69400000.0
2006-10-12 06:23:00,1.13665,1.13665,1.13659,1.13663,104100002.0
2006-10-12 06:24:00,1.13662,1.13668,1.1366,1.13668,129099999.0
2006-10-12 06:25:00,1.1366,1.1366,1.1364,1.1364,63800001.0
2006-10-12 06:26:00,1.13653,1.13671,1.13653,1.13657,158099999.0
2006-10-12 06:27:00,1.13661,1.13665,1.13659,1.13665,69899999.0
2006-10-12 06:28:00,1.13662,1.13669,1.13651,1.13651,64100001.0
2006-10-12 06:29:00,1.13655,1.13665,1.13655,1.1366,165399997.0
2006-10-12 06:30:00,1.13663,1.13677,1.13648,1.13648,126399998.0
2006-10-12 06:31:00,1.13653,1.13661,1.13647,1.13647,80499998.0
2006-10-12 06:32:00,1.13653,1.13657,1.13653,1.13657,51700002.0
2006-10-12 06:33:00,1.1366,1.1366,1.1365,1.1365,13700000.0
2006-10-12 06:34:00,1.13658,1.1366,1.13658,1.1366,93300004.0
2006-10-12 06:35:00,1.13655,1.13665,1.13655,1.13655,163000000.0
2006-10-12 06:36:00,1.13655,1.13658,1.13651,1.13658,15500000.0
2006-10-12 06:37:00,1.13651,1.13659,1.1365,1.13659,80000000.0
2006-10-12 06:38:00,1.13668,1.13668,1.1366,1.1366,72099999.0
2006-10-12 06:39:00,1.13665,1.13677,1.13661,1.13677,67399999.0
2006-10-12 06:40:00,1.13675,1.13675,1.13665,1.13673,145500000.0
2006-10-12 06:41:00,1.1367,1.13673,1.13662,1.1367,51900000.0
2006-10-12 06:42:00,1.13669,1.13669,1.13656,1.13662,90999999.0
2006-10-12 06:43:00,1.13655,1.13667,1.13655,1.13667,73500003.0
2006-10-12 06:44:00,1.13661,1.13669,1.13658,1.13658,106400002.0
2006-10-12 06:45:00,1.13657,1.13665,1.13646,1.13653,109200000.0
2006-10-12 06:46:00,1.13668,1.13668,1.13662,1.13663,44699999.0
2006-10-12 06:47:00,1.13665,1.13673,1.13659,1.13662,164700001.0
2006-10-12 06:48:00,1.1366,1.13663,1.13655,1.13663,63800000.0
2006-10-12 06:49:00,1.13655,1.13655,1.13655,1.13655,800000.0
2006-10-12 06:50:00,1.1366,1.13662,1.13655,1.1366,51300000.0
2006-10-12 06:51:00,1.13658,1.1366,1.1363,1.1366,68500000.0
2006-10-12 06:52:00,1.1366,1.13665,1.1365,1.13655,105100000.0
2006-10-12 06:53:00,1.13658,1.13658,1.13658,1.13658,4000000.0
2006-10-12 06:54:00,1.1366,1.1366,1.1366,1.1366,41100000.0
2006-10-12 06:55:00,1.13658,1.13663,1.13652,1.13663,77599999.0
2006-10-12 06:56:00,1.1366,1.13665,1.1366,1.1366,106300000.0
2006-10-12 06:57:00,1.13662,1.13668,1.13654,1.13663,170600001.0
2006-10-12 06:58:00,1.1367,1.1367,1.1367,1.1367,15600000.0
2006-10-12 06:59:00,1.1366,1.13673,1.13659,1.1367,156400004.0
2006-10-12 07:00:00,1.13661,1.13662,1.13656,1.13656,95600002.0
2006-10-12 07:01:00,1.13665,1.13665,1.13655,1.13655,111600001.0
2006-10-12 07:02:00,1.1366,1.1366,1.13653,1.13653,24900001.0
2006-10-12 07:03:00,1.13662,1.13662,1.13646,1.13656,118000001.0
2006-10-12 07:04:00,1.13656,1.13667,1.13652,1.13667,97800001.0
2006-10-12 07:05:00,1.13662,1.1367,1.13662,1.1367,30800000.0
2006-10-12 07:06:00,1.13675,1.13675,1.13665,1.1367,118099999.0
2006-10-12 07:07:00,1.13668,1.13668,1.13657,1.13657,19100000.0
2006-10-12 07:08:00,1.13664,1.13682,1.13621,1.13621,71100000.0
2006-10-12 07:09:00,1.13603,1.1366,1.13603,1.13645,88800000.0
2006-10-12 07:10:00,1.13628,1.13661,1.13609,1.13661,76299998.0
2006-10-12 07:11:00,1.13658,1.13658,1.13652,1.13652,34500000.0
2006-10-12 07:12:00,1.13646,1.1366,1.13646,1.13655,55100000.0
2006-10-12 07:13:00,1.13653,1.13671,1.13639,1.13656,71100000.0
2006-10-12 07:14:00,1.13648,1.13653,1.13635,1.13652,138000000.0
2006-10-12 07:15:00,1.13658,1.13667,1.13658,1.13667,21500000.0
2006-10-12 07:16:00,1.13667,1.13673,1.13656,1.13656,145999998.0
2006-10-12 07:17:00,1.13662,1.13666,1.13662,1.13666,27500001.0
2006-10-12 07:18:00,1.13665,1.13669,1.1366,1.13663,62000001.0
2006-10-12 07:19:00,1.13651,1.13654,1.13651,1.13654,35099999.0
2006-10-12 07:20:00,1.13649,1.13656,1.13649,1.13656,10500000.0
2006-10-12 07:21:00,1.13655,1.13661,1.1365,1.13658,61300000.0
2006-10-12 07:22:00,1.13654,1.13658,1.1365,1.13652,105199998.0
2006-10-12 07:23:00,1.13652,1.13658,1.13652,1.13656,66100001.0
2006-10-12 07:24:00,1.13655,1.13663,1.13649,1.13663,97200000.0
2006-10-12 07:25:00,1.1366,1.13665,1.13655,1.13655,56400001.0
2006-10-12 07:26:00,1.13655,1.13656,1.13628,1.13638,43500000.0
2006-10-12 07:27:00,1.13664,1.13664,1.1366,1.13664,43100000.0
2006-10-12 07:28:00,1.13665,1.13678,1.13665,1.1367,188399999.0
2006-10-12 07:29:00,1.13662,1.1367,1.13662,1.1367,23000001.0
2006-10-12 07:30:00,1.13669,1.13672,1.13663,1.13672,115700001.0
2006-10-12 07:31:00,1.13673,1.13688,1.13673,1.13688,140299999.0
2006-10-12 07:32:00,1.13687,1.13697,1.13665,1.13676,42500000.0
2006-10-12 07:33:00,1.13682,1.13685,1.13653,1.13683,147200001.0
2006-10-12 07:34:00,1.13684,1.13689,1.13683,1.13683,188200002.0
2006-10-12 07:35:00,1.13675,1.13685,1.13675,1.1368,38100000.0
2006-10-12 07:36:00,1.13681,1.13696,1.13672,1.13672,76600001.0
2006-10-12 07:37:00,1.13675,1.13677,1.13652,1.13652,112299999.0
2006-10-12 07:38:00,1.13668,1.13668,1.13661,1.13667,52900002.0
2006-10-12 07:39:00,1.13681,1.13684,1.13671,1.13684,89600001.0
2006-10-12 07:40:00,1.13685,1.1369,1.13685,1.13688,28700000.0
2006-10-12 07:41:00,1.13673,1.13673,1.13667,1.13667,42399999.0
2006-10-12 07:42:00,1.13672,1.137,1.13668,1.137,47400000.0
2006-10-12 07:43:00,1.137,1.137,1.1368,1.13688,48200000.0
2006-10-12 07:44:00,1.13691,1.13703,1.13683,1.13703,121600000.0
2006-10-12 07:45:00,1.13694,1.1371,1.13694,1.13706,56599999.0
2006-10-12 07:46:00,1.13687,1.13687,1.13681,1.13681,5600000.0
2006-10-12 07:47:00,1.13672,1.13683,1.13672,1.13683,39900001.0
2006-10-12 07:48:00,1.13687,1.13695,1.13687,1.13691,91500001.0
2006-10-12 07:49:00,1.13693,1.137,1.13691,1.13698,95499998.0
2006-10-12 07:50:00,1.13694,1.13694,1.13674,1.13675,46500000.0
2006-10-12 07:51:00,1.13668,1.13668,1.13662,1.13663,102000000.0
2006-10-12 07:52:00,1.1367,1.1367,1.13665,1.13665,1500000.0
2006-10-12 07:53:00,1.13668,1.13668,1.13662,1.13662,45500000.0
2006-10-12 07:54:00,1.13663,1.13673,1.13663,1.13665,79500001.0
2006-10-12 07:55:00,1.13675,1.13684,1.1367,1.13678,71500000.0
2006-10-12 07:56:00,1.13678,1.13678,1.13678,1.13678,16500000.0
2006-10-12 07:57:00,1.1367,1.1367,1.13668,1.13668,20300000.0
2006-10-12 07:58:00,1.13668,1.13668,1.13659,1.13668,108800000.0
2006-10-12 07:59:00,1.13663,1.13667,1.13661,1.13662,40100001.0
2006-10-12 08:00:00,1.13654,1.13672,1.13653,1.13672,125900000.0
2006-10-12 08:01:00,1.13661,1.13677,1.1366,1.13675,65400001.0
2006-10-12 08:02:00,1.13665,1.13672,1.13665,1.13668,94800000.0
2006-10-12 08:03:00,1.13665,1.13671,1.13659,1.13667,69200002.0
2006-10-12 08:04:00,1.1366,1.13669,1.13657,1.13666,56299999.0
2006-10-12 08:05:00,1.1366,1.13662,1.13655,1.1366,111500001.0
2006-10-12 08:06:00,1.13665,1.13665,1.1366,1.13665,68400000.0
2006-10-12 08:07:00,1.13654,1.13655,1.13646,1.1365,64299998.0
2006-10-12 08:08:00,1.13656,1.13657,1.13656,1.13657,32499999.0
2006-10-12 08:09:00,1.13661,1.13661,1.13643,1.13643,162300001.0
2006-10-12 08:10:00,1.13648,1.13666,1.13631,1.13665,132999999.0
2006-10-12 08:11:00,1.1366,1.1367,1.1366,1.1367,45500000.0
2006-10-12 08:12:00,1.13665,1.13665,1.1366,1.1366,45600001.0
2006-10-12 08:13:00,1.13645,1.13668,1.13623,1.13655,95500000.0
2006-10-12 08:14:00,1.13657,1.13671,1.13657,1.13668,70400001.0
2006-10-12 08:15:00,1.1367,1.13673,1.13665,1.13665,69200002.0
2006-10-12 08:16:00,1.13666,1.13666,1.13659,1.13659,26400000.0
2006-10-12 08:17:00,1.13659,1.13659,1.13651,1.13653,60799999.0
2006-10-12 08:18:00,1.13651,1.1366,1.13651,1.1366,18300000.0
2006-10-12 08:19:00,1.13663,1.13663,1.13656,1.13657,81400002.0
2006-10-12 08:20:00,1.1365,1.1365,1.1365,1.1365,69100001.0
2006-10-12 08:21:00,1.13655,1.13655,1.13645,1.1365,50500000.0
2006-10-12 08:22:00,1.13653,1.13658,1.13653,1.13658,55300000.0
2006-10-12 08:23:00,1.13659,1.1366,1.13646,1.13658,106300001.0
2006-10-12 08:24:00,1.1366,1.13668,1.13659,1.13668,25400000.0
2006-10-12 08:25:00,1.13672,1.13678,1.13667,1.13675,122399997.0
2006-10-12 08:26:00,1.13676,1.13684,1.13676,1.13679,91599999.0
2006-10-12 08:27:00,1.13669,1.13682,1.13665,1.13675,74100000.0
2006-10-12 08:28:00,1.13665,1.13675,1.13656,1.13667,66900002.0
2006-10-12 08:29:00,1.13636,1.1368,1.13636,1.13678,72499999.0
2006-10-12 08:30:00,1.13659,1.13664,1.13653,1.13653,34900000.0
2006-10-12 08:31:00,1.13657,1.13662,1.13644,1.13657,80200000.0
2006-10-12 08:32:00,1.13655,1.13655,1.13643,1.1365,90700001.0
2006-10-12 08:33:00,1.13652,1.13686,1.13652,1.13686,74300000.0
2006-10-12 08:34:00,1.13683,1.13699,1.13683,1.13697,136600000.0
2006-10-12 08:35:00,1.137,1.137,1.13682,1.13691,106100000.0
2006-10-12 08:36:00,1.13682,1.13682,1.13666,1.13666,1600000.0
2006-10-12 08:37:00,1.13657,1.13657,1.13653,1.13653,4500000.0
2006-10-12 08:38:00,1.13646,1.13646,1.1363,1.13642,79499999.0
2006-10-12 08:39:00,1.13643,1.13649,1.1363,1.1363,44000000.0
2006-10-12 08:40:00,1.13628,1.13635,1.13628,1.13634,67900001.0
2006-10-12 08:41:00,1.13644,1.13655,1.13633,1.13633,119899998.0
2006-10-12 08:42:00,1.1364,1.13644,1.13636,1.13638,89399999.0
2006-10-12 08:43:00,1.13645,1.13654,1.1364,1.13653,63200001.0
2006-10-12 08:44:00,1.13655,1.13655,1.13643,1.13648,82300000.0
2006-10-12 08:45:00,1.1364,1.1364,1.13619,1.13624,65700000.0
2006-10-12 08:46:00,1.13619,1.1362,1.13613,1.1362,112099999.0
2006-10-12 08:47:00,1.13617,1.13617,1.13606,1.13606,9600000.0
2006-10-12 08:48:00,1.13621,1.13621,1.13594,1.136,161200002.0
2006-10-12 08:49:00,1.13596,1.13599,1.13596,1.13599,27400000.0
2006-10-12 08:50:00,1.13585,1.13601,1.13585,1.13601,149999999.0
2006-10-12 08:51:00,1.13599,1.13599,1.13597,1.13599,1700000.0
2006-10-12 08:52:00,1.13606,1.13634,1.13606,1.13634,44800000.0
2006-10-12 08:53:00,1.13628,1.13628,1.13614,1.13618,117300001.0
2006-10-12 08:54:00,1.13612,1.13625,1.13612,1.13625,44200000.0
2006-10-12 08:55:00,1.13617,1.13617,1.13602,1.13611,126799997.0
2006-10-12 08:56:00,1.13608,1.13617,1.13608,1.13615,162699999.0
2006-10-12 08:57:00,1.13605,1.13612,1.13589,1.13589,62900000.0
2006-10-12 08:58:00,1.13591,1.13593,1.13566,1.13567,71200000.0
2006-10-12 08:59:00,1.13562,1.13577,1.13562,1.13577,67499999.0
2006-10-12 09:00:00,1.13573,1.13574,1.13563,1.13563,82199999.0
2006-10-12 09:01:00,1.1357,1.13583,1.13567,1.13582,118999999.0
2006-10-12 09:02:00,1.13595,1.13609,1.13593,1.13593,74800000.0
2006-10-12 09:03:00,1.13602,1.13611,1.13586,1.13586,83000001.0
2006-10-12 09:04:00,1.13576,1.13576,1.13565,1.13565,8800000.0
2006-10-12 09:05:00,1.13553,1.13553,1.13535,1.13544,56899999.0
2006-10-12 09:06:00,1.13535,1.13547,1.13535,1.13545,30700000.0
2006-10-12 09:07:00,1.13552,1.13553,1.13536,1.13536,173900003.0
2006-10-12 09:08:00,1.13543,1.1357,1.13543,1.1357,166599998.0
2006-10-12 09:09:00,1.13557,1.13565,1.13547,1.13555,107500002.0
2006-10-12 09:10:00,1.13546,1.13553,1.13546,1.13553,78599998.0
2006-10-12 09:11:00,1.13548,1.13549,1.13541,1.13544,58500000.0
2006-10-12 09:12:00,1.13541,1.13542,1.13541,1.13542,37600000.0
2006-10-12 09:13:00,1.13537,1.13537,1.13533,1.13533,19099999.0
2006-10-12 09:14:00,1.13545,1.13552,1.13537,1.13537,76299998.0
2006-10-12 09:15:00,1.13543,1.13553,1.13541,1.13552,63700000.0
2006-10-12 09:16:00,1.1356,1.13566,1.13553,1.13553,77500002.0
2006-10-12 09:17:00,1.13546,1.13558,1.1353,1.13537,97099999.0
2006-10-12 09:18:00,1.1355,1.13558,1.1355,1.13558,56000001.0
2006-10-12 09:19:00,1.13563,1.13578,1.13559,1.13571,65100001.0
2006-10-12 09:20:00,1.13572,1.13581,1.13539,1.13576,166099997.0
2006-10-12 09:21:00,1.13583,1.13592,1.13577,1.13577,113699997.0
2006-10-12 09:22:00,1.1358,1.1358,1.13577,1.13577,9600000.0
2006-10-12 09:23:00,1.13579,1.13586,1.13579,1.13586,11300000.0
2006-10-12 09:24:00,1.13592,1.13592,1.13567,1.13567,69199998.0
2006-10-12 09:25:00,1.1357,1.13575,1.13565,1.1357,134300001.0
2006-10-12 09:26:00,1.1357,1.1357,1.1357,1.1357,39400000.0
2006-10-12 09:27:00,1.13572,1.1359,1.13572,1.13581,90700000.0
2006-10-12 09:28:00,1.13591,1.136,1.13591,1.136,96599999.0
2006-10-12 09:29:00,1.13603,1.13609,1.13597,1.13599,74100000.0
2006-10-12 09:30:00,1.13592,1.13614,1.13592,1.13605,69100000.0
2006-10-12 09:31:00,1.13604,1.13608,1.13577,1.13606,159799998.0
2006-10-12 09:32:00,1.13603,1.13606,1.13603,1.13603,90699997.0
2006-10-12 09:33:00,1.13597,1.13597,1.13593,1.13593,24100000.0
2006-10-12 09:34:00,1.13585,1.13588,1.13581,1.13588,147100001.0
2006-10-12 09:35:00,1.13585,1.13587,1.13578,1.13581,77200000.0
2006-10-12 09:36:00,1.13574,1.13574,1.13557,1.13562,105599999.0
2006-10-12 09:37:00,1.13556,1.13561,1.1353,1.1353,77199999.0
2006-10-12 09:38:00,1.13537,1.13539,1.13525,1.13537,86500001.0
2006-10-12 09:39:00,1.13539,1.13549,1.13534,1.13549,34399999.0
2006-10-12 09:40:00,1.13547,1.13561,1.13542,1.13561,104299998.0
2006-10-12 09:41:00,1.13545,1.13563,1.13542,1.13542,118400001.0
2006-10-12 09:42:00,1.13543,1.1356,1.13533,1.1356,105400000.0
2006-10-12 09:43:00,1.13562,1.13564,1.13553,1.13553,72800000.0
2006-10-12 09:44:00,1.13545,1.13561,1.13544,1.13556,89500000.0
2006-10-12 09:45:00,1.13561,1.13561,1.13552,1.13553,98600002.0
2006-10-12 09:46:00,1.13553,1.13561,1.13543,1.13543,107900001.0
2006-10-12 09:47:00,1.13543,1.13555,1.13543,1.13551,116800001.0
2006-10-12 09:48:00,1.13554,1.13562,1.13547,1.13562,93500003.0
2006-10-12 09:49:00,1.13558,1.13558,1.13554,1.13554,14100000.0
2006-10-12 09:50:00,1.1355,1.13554,1.13542,1.1355,120999999.0
2006-10-12 09:51:00,1.13551,1.13551,1.13544,1.13549,56300002.0
2006-10-12 09:52:00,1.13537,1.13546,1.13537,1.13539,101099998.0
2006-10-12 09:53:00,1.13541,1.13543,1.13534,1.13542,104900000.0
2006-10-12 09:54:00,1.13542,1.13545,1.1354,1.13543,32499999.0
2006-10-12 09:55:00,1.1355,1.1355,1.1354,1.13548,64500000.0
2006-10-12 09:56:00,1.1354,1.1354,1.1354,1.1354,57400002.0
2006-10-12 09:57:00,1.1354,1.13545,1.13532,1.13535,126300000.0
2006-10-12 09:58:00,1.13537,1.13537,1.13533,1.13533,9800000.0
2006-10-12 09:59:00,1.1354,1.13545,1.1354,1.13542,79899999.0
2006-10-12 10:00:00,1.13537,1.13546,1.13535,1.13537,125999998.0
2006-10-12 10:01:00,1.1353,1.13538,1.13528,1.13538,73000000.0
2006-10-12 10:02:00,1.1354,1.13545,1.13532,1.13537,169699998.0
2006-10-12 10:03:00,1.13543,1.13556,1.13543,1.13546,52499999.0
2006-10-12 10:04:00,1.13553,1.13553,1.13533,1.13535,75300001.0
2006-10-12 10:05:00,1.13537,1.13537,1.1353,1.1353,14400000.0
2006-10-12 10:06:00,1.13542,1.13553,1.13541,1.13553,52699998.0
2006-10-12 10:07:00,1.13542,1.1355,1.13542,1.1355,65000002.0
2006-10-12 10:08:00,1.13552,1.13552,1.13552,1.13552,1600000.0
2006-10-12 10:09:00,1.1355,1.13555,1.1355,1.13553,84200000.0
2006-10-12 10:10:00,1.13543,1.13555,1.13541,1.13555,85900000.0
2006-10-12 10:11:00,1.1356,1.1356,1.13552,1.13558,82899999.0
2006-10-12 10:12:00,1.13551,1.13561,1.13551,1.13557,117199996.0
2006-10-12 10:13:00,1.13553,1.1356,1.13553,1.13554,77500001.0
2006-10-12 10:14:00,1.1355,1.13557,1.13547,1.13552,152699999.0
2006-10-12 10:15:00,1.13557,1.1356,1.13545,1.13547,174400000.0
2006-10-12 10:16:00,1.13547,1.13553,1.13539,1.13539,134400001.0
2006-10-12 10:17:00,1.13543,1.13545,1.13534,1.13535,140700000.0
2006-10-12 10:18:00,1.1354,1.13548,1.13539,1.1354,133599999.0
2006-10-12 10:19:00,1.13545,1.1356,1.13545,1.13555,122400000.0
2006-10-12 10:20:00,1.13557,1.13565,1.1355,1.13565,60800000.0
2006-10-12 10:21:00,1.13552,1.13562,1.13536,1.13551,99800002.0
2006-10-12 10:22:00,1.13545,1.13555,1.13545,1.1355,105000001.0
2006-10-12 10:23:00,1.1355,1.13556,1.13547,1.13552,139000002.0
2006-10-12 10:24:00,1.13565,1.13565,1.13552,1.1356,145799999.0
2006-10-12 10:25:00,1.13558,1.1356,1.13547,1.13553,101499998.0
2006-10-12 10:26:00,1.13556,1.13559,1.13532,1.1354,141600000.0
2006-10-12 10:27:00,1.1354,1.1354,1.13531,1.13534,57900000.0
2006-10-12 10:28:00,1.13533,1.13545,1.13532,1.13535,46700000.0
2006-10-12 10:29:00,1.13526,1.13545,1.13526,1.13545,126000000.0
2006-10-12 10:30:00,1.13541,1.13541,1.13528,1.13528,63800001.0
2006-10-12 10:31:00,1.1354,1.1355,1.1354,1.13541,54900000.0
2006-10-12 10:32:00,1.13542,1.13548,1.13537,1.13548,88300000.0
2006-10-12 10:33:00,1.13537,1.13548,1.13537,1.13548,54500000.0
2006-10-12 10:34:00,1.13547,1.13552,1.13536,1.1354,156100001.0
2006-10-12 10:35:00,1.13532,1.13547,1.13532,1.13537,108100000.0
2006-10-12 10:36:00,1.13543,1.13543,1.13528,1.13538,124700000.0
2006-10-12 10:37:00,1.13535,1.13543,1.13535,1.13543,42299999.0
2006-10-12 10:38:00,1.13547,1.13553,1.13536,1.13538,151199999.0
2006-10-12 10:39:00,1.13542,1.13542,1.13531,1.13531,95199997.0
2006-10-12 10:40:00,1.13521,1.13539,1.13521,1.13532,72800001.0
2006-10-12 10:41:00,1.13525,1.13533,1.13519,1.13519,119499998.0
2006-10-12 10:42:00,1.13527,1.13527,1.13506,1.1351,122899997.0
2006-10-12 10:43:00,1.13521,1.13521,1.13498,1.13503,68900001.0
2006-10-12 10:44:00,1.13487,1.13498,1.13486,1.13494,134900000.0
2006-10-12 10:45:00,1.13497,1.13501,1.13495,1.13495,77900000.0
2006-10-12 10:46:00,1.13498,1.13508,1.13495,1.135,138199999.0
2006-10-12 10:47:00,1.13491,1.13491,1.13485,1.13485,25500000.0
2006-10-12 10:48:00,1.13483,1.1349,1.13481,1.13489,110200000.0
2006-10-12 10:49:00,1.1349,1.1349,1.13476,1.13487,122299998.0
2006-10-12 10:50:00,1.13484,1.13493,1.13472,1.13487,104399999.0
2006-10-12 10:51:00,1.1348,1.13483,1.13469,1.13483,130590002.0
2006-10-12 10:52:00,1.13476,1.13483,1.13476,1.13478,44300000.0
2006-10-12 10:53:00,1.13488,1.13488,1.13481,1.13482,19200000.0
2006-10-12 10:54:00,1.13488,1.13493,1.13479,1.13493,32900000.0
2006-10-12 10:55:00,1.1349,1.13497,1.13487,1.13487,110100001.0
2006-10-12 10:56:00,1.13483,1.1349,1.1348,1.13488,83100000.0
2006-10-12 10:57:00,1.13472,1.13488,1.13465,1.13465,156100003.0
2006-10-12 10:58:00,1.13486,1.13488,1.13475,1.13484,116000002.0
2006-10-12 10:59:00,1.13472,1.13489,1.13472,1.13481,103200002.0
2006-10-12 11:00:00,1.13475,1.13496,1.13475,1.1349,127800000.0
2006-10-12 11:01:00,1.13489,1.13496,1.13484,1.13496,42700000.0
2006-10-12 11:02:00,1.13499,1.13512,1.13496,1.13504,40500000.0
2006-10-12 11:03:00,1.135,1.13507,1.13492,1.13507,112300004.0
2006-10-12 11:04:00,1.13499,1.13499,1.13479,1.13488,39500000.0
2006-10-12 11:05:00,1.13488,1.13497,1.13488,1.13497,46699999.0
2006-10-12 11:06:00,1.13497,1.13497,1.13475,1.13475,134799998.0
2006-10-12 11:07:00,1.1347,1.13478,1.13461,1.13464,103699999.0
2006-10-12 11:08:00,1.13453,1.1346,1.13453,1.13453,47099999.0
2006-10-12 11:09:00,1.13443,1.13456,1.13443,1.13456,41500000.0
2006-10-12 11:10:00,1.13459,1.13459,1.13451,1.13453,89900001.0
2006-10-12 11:11:00,1.13448,1.13462,1.13443,1.13462,134900001.0
2006-10-12 11:12:00,1.1346,1.13465,1.13455,1.1346,94299999.0
2006-10-12 11:13:00,1.13459,1.13459,1.1345,1.1345,130399998.0
2006-10-12 11:14:00,1.13435,1.1347,1.13429,1.13456,58000000.0
2006-10-12 11:15:00,1.13453,1.13473,1.13453,1.13462,275999997.0
2006-10-12 11:16:00,1.13466,1.13486,1.13466,1.13486,154700001.0
2006-10-12 11:17:00,1.13492,1.13496,1.1349,1.1349,64700000.0
2006-10-12 11:18:00,1.13487,1.13496,1.13486,1.13487,102400001.0
2006-10-12 11:19:00,1.13492,1.135,1.13486,1.13492,136700000.0
2006-10-12 11:20:00,1.13497,1.13502,1.13482,1.13482,123499999.0
2006-10-12 11:21:00,1.13492,1.13496,1.13484,1.13492,142499999.0
2006-10-12 11:22:00,1.13487,1.13495,1.13486,1.13489,73800000.0
2006-10-12 11:23:00,1.13482,1.1349,1.13478,1.13487,46299999.0
2006-10-12 11:24:00,1.13482,1.13484,1.13477,1.13478,97700002.0
2006-10-12 11:25:00,1.13495,1.13495,1.13485,1.1349,173399999.0
2006-10-12 11:26:00,1.13488,1.13494,1.13486,1.13494,69900000.0
2006-10-12 11:27:00,1.1349,1.135,1.13482,1.13497,173899999.0
2006-10-12 11:28:00,1.13498,1.13509,1.13497,1.13502,91300004.0
2006-10-12 11:29:00,1.13491,1.13505,1.1349,1.13501,75799999.0
2006-10-12 11:30:00,1.13507,1.13517,1.13498,1.13517,108900000.0
2006-10-12 11:31:00,1.1352,1.13525,1.13517,1.13525,119900002.0
2006-10-12 11:32:00,1.13522,1.13538,1.13521,1.13538,96490000.0
2006-10-12 11:33:00,1.13519,1.13549,1.13519,1.13545,102899999.0
2006-10-12 11:34:00,1.13542,1.13549,1.13539,1.13548,127000000.0
2006-10-12 11:35:00,1.1355,1.13552,1.13543,1.13545,90300001.0
2006-10-12 11:36:00,1.1355,1.13571,1.1355,1.13563,142099998.0
2006-10-12 11:37:00,1.13567,1.13575,1.13567,1.13567,11700000.0
2006-10-12 11:38:00,1.13564,1.13565,1.13552,1.13559,123900000.0
2006-10-12 11:39:00,1.1355,1.13552,1.13545,1.13552,87100000.0
2006-10-12 11:40:00,1.1355,1.13553,1.13536,1.13547,88800000.0
2006-10-12 11:41:00,1.13555,1.13555,1.13542,1.13548,154300000.0
2006-10-12 11:42:00,1.13551,1.13575,1.13548,1.13555,98200001.0
2006-10-12 11:43:00,1.1356,1.13562,1.13552,1.13562,140299997.0
2006-10-12 11:44:00,1.1354,1.1356,1.1354,1.13557,23500000.0
2006-10-12 11:45:00,1.13569,1.13574,1.13569,1.13571,79500001.0
2006-10-12 11:46:00,1.1358,1.13587,1.13572,1.13579,92300000.0
2006-10-12 11:47:00,1.1357,1.13579,1.13569,1.13572,79800001.0
2006-10-12 11:48:00,1.13563,1.13572,1.13563,1.1357,76900002.0
2006-10-12 11:49:00,1.13594,1.13595,1.13533,1.1354,152600001.0
2006-10-12 11:50:00,1.13577,1.1358,1.13567,1.13571,124499998.0
2006-10-12 11:51:00,1.13575,1.13586,1.13571,1.13571,59700001.0
2006-10-12 11:52:00,1.13578,1.13578,1.13561,1.13563,140000000.0
2006-10-12 11:53:00,1.13561,1.13571,1.13561,1.13564,72299999.0
2006-10-12 11:54:00,1.13573,1.13573,1.13552,1.13557,96600000.0
2006-10-12 11:55:00,1.13568,1.13568,1.1356,1.13563,97700002.0
2006-10-12 11:56:00,1.1356,1.1356,1.13552,1.1356,13800000.0
2006-10-12 11:57:00,1.13555,1.13555,1.13533,1.13533,83100001.0
2006-10-12 11:58:00,1.13533,1.13548,1.13533,1.13542,53600000.0
2006-10-12 11:59:00,1.1355,1.13555,1.13548,1.1355,105999999.0
2006-10-12 12:00:00,1.1355,1.1355,1.13533,1.13538,47800002.0
2006-10-12 12:01:00,1.13542,1.13546,1.13534,1.13542,110400000.0
2006-10-12 12:02:00,1.1353,1.13537,1.1353,1.13533,34799999.0
2006-10-12 12:03:00,1.13537,1.1354,1.13533,1.13533,135200003.0
2006-10-12 12:04:00,1.1354,1.1354,1.13535,1.1354,18600000.0
2006-10-12 12:05:00,1.1354,1.13545,1.13535,1.13535,46700001.0
2006-10-12 12:06:00,1.13542,1.13542,1.13526,1.13526,143300000.0
2006-10-12 12:07:00,1.13532,1.13537,1.13527,1.13527,67200000.0
2006-10-12 12:08:00,1.13535,1.13535,1.13525,1.13525,163500001.0
2006-10-12 12:09:00,1.13535,1.1354,1.13533,1.1354,98299999.0
2006-10-12 12:10:00,1.1354,1.13545,1.1354,1.13545,41700000.0
2006-10-12 12:11:00,1.13537,1.13544,1.13531,1.1354,123800000.0
2006-10-12 12:12:00,1.13522,1.13537,1.1351,1.13537,151299999.0
2006-10-12 12:13:00,1.13535,1.13548,1.13535,1.1354,118399998.0
2006-10-12 12:14:00,1.1354,1.13542,1.13535,1.13535,79000001.0
2006-10-12 12:15:00,1.13534,1.13541,1.13529,1.13537,99900002.0
2006-10-12 12:16:00,1.13529,1.13538,1.13528,1.13538,90500001.0
2006-10-12 12:17:00,1.13545,1.13545,1.13535,1.13537,113800002.0
2006-10-12 12:18:00,1.13542,1.13542,1.13493,1.1352,109300001.0
2006-10-12 12:19:00,1.13533,1.13533,1.13519,1.13527,89000000.0
2006-10-12 12:20:00,1.13522,1.1353,1.13507,1.13507,114100001.0
2006-10-12 12:21:00,1.13505,1.13515,1.13505,1.13505,92500001.0
2006-10-12 12:22:00,1.13512,1.13512,1.13505,1.13512,96900000.0
2006-10-12 12:23:00,1.13507,1.1352,1.13449,1.13494,137600000.0
2006-10-12 12:24:00,1.13512,1.13514,1.13512,1.13512,31900001.0
2006-10-12 12:25:00,1.13517,1.13523,1.13513,1.13513,132200003.0
2006-10-12 12:26:00,1.13517,1.13524,1.13517,1.1352,85799999.0
2006-10-12 12:27:00,1.13516,1.13518,1.13507,1.13518,125100000.0
2006-10-12 12:28:00,1.13507,1.1351,1.13502,1.1351,162299998.0
2006-10-12 12:29:00,1.13506,1.13516,1.13506,1.1351,99299999.0
2006-10-12 12:30:00,1.13505,1.1351,1.13505,1.1351,11200000.0
2006-10-12 12:31:00,1.13505,1.13518,1.13505,1.13518,109600000.0
2006-10-12 12:32:00,1.13507,1.13516,1.13502,1.13502,64699999.0
2006-10-12 12:33:00,1.13508,1.13524,1.13508,1.13522,46500000.0
2006-10-12 12:34:00,1.1352,1.13535,1.13515,1.13531,86300000.0
2006-10-12 12:35:00,1.13516,1.13538,1.13516,1.13535,111899999.0
2006-10-12 12:36:00,1.13523,1.13523,1.13519,1.13519,48800002.0
2006-10-12 12:37:00,1.13528,1.13528,1.13517,1.1352,63000001.0
2006-10-12 12:38:00,1.13526,1.1354,1.13526,1.13528,37900000.0
2006-10-12 12:39:00,1.13522,1.13529,1.13512,1.13518,116700001.0
2006-10-12 12:40:00,1.13528,1.13539,1.13521,1.13539,79100001.0
2006-10-12 12:41:00,1.13537,1.13537,1.13524,1.13529,114000001.0
2006-10-12 12:42:00,1.13532,1.1354,1.13529,1.13535,106900000.0
2006-10-12 12:43:00,1.13532,1.13538,1.13532,1.13538,70200001.0
2006-10-12 12:44:00,1.13537,1.13548,1.13537,1.13548,169900002.0
2006-10-12 12:45:00,1.13554,1.13555,1.13527,1.1354,111300003.0
2006-10-12 12:46:00,1.13543,1.13543,1.13532,1.13532,8000000.0
2006-10-12 12:47:00,1.1353,1.13533,1.1353,1.13533,93100001.0
2006-10-12 12:48:00,1.13532,1.13532,1.13512,1.13526,55000000.0
2006-10-12 12:49:00,1.13509,1.13509,1.13493,1.13493,28800000.0
2006-10-12 12:50:00,1.13495,1.13508,1.13495,1.13505,77300000.0
2006-10-12 12:51:00,1.13499,1.13503,1.13486,1.13503,64200002.0
2006-10-12 12:52:00,1.13498,1.135,1.13495,1.135,18800000.0
2006-10-12 12:53:00,1.135,1.13502,1.135,1.13502,99800003.0
2006-10-12 12:54:00,1.1351,1.1351,1.1351,1.1351,47400002.0
2006-10-12 12:55:00,1.13502,1.13504,1.135,1.13502,76000000.0
2006-10-12 12:56:00,1.1351,1.13511,1.13497,1.13502,75700001.0
2006-10-12 12:57:00,1.13503,1.13517,1.13498,1.13498,104999998.0
2006-10-12 12:58:00,1.13503,1.13513,1.13501,1.13503,93700002.0
2006-10-12 12:59:00,1.13498,1.13515,1.13496,1.13515,91500002.0
2006-10-12 13:00:00,1.1351,1.13515,1.13503,1.13505,51200000.0
2006-10-12 13:01:00,1.13517,1.13523,1.13508,1.13523,115000000.0
2006-10-12 13:02:00,1.13522,1.13528,1.13522,1.13528,35000000.0
2006-10-12 13:03:00,1.13524,1.1353,1.13523,1.1353,81600000.0
2006-10-12 13:04:00,1.13527,1.13535,1.13523,1.13525,73599998.0
2006-10-12 13:05:00,1.13525,1.13525,1.13525,1.13525,19600000.0
2006-10-12 13:06:00,1.13525,1.13531,1.13522,1.13527,66300000.0
2006-10-12 13:07:00,1.13535,1.13535,1.13525,1.13525,114300001.0
2006-10-12 13:08:00,1.1353,1.13535,1.13525,1.1353,94200001.0
2006-10-12 13:09:00,1.13532,1.13533,1.13527,1.13531,59200000.0
2006-10-12 13:10:00,1.13527,1.13528,1.13525,1.13528,80199999.0
2006-10-12 13:11:00,1.13517,1.13532,1.13517,1.13524,65899999.0
2006-10-12 13:12:00,1.1352,1.13533,1.1352,1.13533,27200000.0
2006-10-12 13:13:00,1.13521,1.13521,1.13508,1.13512,51200000.0
2006-10-12 13:14:00,1.13506,1.13507,1.13502,1.13507,34500000.0
2006-10-12 13:15:00,1.13504,1.13513,1.13504,1.13513,55300001.0
2006-10-12 13:16:00,1.13491,1.13491,1.13485,1.13485,28000000.0
2006-10-12 13:17:00,1.13479,1.13485,1.13478,1.1348,92300000.0
2006-10-12 13:18:00,1.13484,1.13488,1.13473,1.13488,120000002.0
2006-10-12 13:19:00,1.13487,1.13488,1.13479,1.13488,107600000.0
2006-10-12 13:20:00,1.13484,1.13486,1.13474,1.13483,101400000.0
2006-10-12 13:21:00,1.13487,1.13488,1.13487,1.13488,39600000.0
2006-10-12 13:22:00,1.13482,1.1349,1.13475,1.1348,90300001.0
2006-10-12 13:23:00,1.13477,1.13478,1.13469,1.13478,99100000.0
2006-10-12 13:24:00,1.1348,1.13485,1.13473,1.13485,84900000.0
2006-10-12 13:25:00,1.13478,1.13479,1.13471,1.13479,81100000.0
2006-10-12 13:26:00,1.13482,1.13489,1.13479,1.1348,72300001.0
2006-10-12 13:27:00,1.13481,1.13488,1.1348,1.13488,58800000.0
2006-10-12 13:28:00,1.13485,1.13485,1.13471,1.13478,81800002.0
2006-10-12 13:29:00,1.13475,1.13475,1.13457,1.13457,109399999.0
2006-10-12 13:30:00,1.13466,1.13504,1.13466,1.13504,121900000.0
2006-10-12 13:31:00,1.13503,1.13548,1.13503,1.13548,68300001.0
2006-10-12 13:32:00,1.13566,1.13566,1.13553,1.13553,36300000.0
2006-10-12 13:33:00,1.13559,1.13563,1.13552,1.13552,128000001.0
2006-10-12 13:34:00,1.13536,1.13539,1.13533,1.13533,79399997.0
2006-10-12 13:35:00,1.13545,1.13564,1.13543,1.13551,180300001.0
2006-10-12 13:36:00,1.13554,1.1356,1.13548,1.1356,126399999.0
2006-10-12 13:37:00,1.13563,1.1357,1.13563,1.13568,10800000.0
2006-10-12 13:38:00,1.13564,1.13572,1.13564,1.13568,77000000.0
2006-10-12 13:39:00,1.13568,1.13576,1.13565,1.13568,102100001.0
2006-10-12 13:40:00,1.13571,1.13584,1.13571,1.13582,70599999.0
2006-10-12 13:41:00,1.13587,1.13628,1.13587,1.13621,92700000.0
2006-10-12 13:42:00,1.13636,1.13636,1.13607,1.13607,147799996.0
2006-10-12 13:43:00,1.13613,1.13613,1.13595,1.13595,89500000.0
2006-10-12 13:44:00,1.13604,1.13618,1.13604,1.13604,102900000.0
2006-10-12 13:45:00,1.13597,1.1361,1.13593,1.13604,90800000.0
2006-10-12 13:46:00,1.1361,1.13629,1.13603,1.13622,158799997.0
2006-10-12 13:47:00,1.13625,1.13629,1.13624,1.13629,79200001.0
2006-10-12 13:48:00,1.13624,1.13628,1.13622,1.13623,120399999.0
2006-10-12 13:49:00,1.13628,1.13628,1.13618,1.13618,7600000.0
2006-10-12 13:50:00,1.1363,1.13648,1.1363,1.13643,101600001.0
2006-10-12 13:51:00,1.13641,1.13647,1.13638,1.13638,92300000.0
2006-10-12 13:52:00,1.13633,1.13643,1.13633,1.1364,96700000.0
2006-10-12 13:53:00,1.13633,1.13633,1.13625,1.13625,67100000.0
2006-10-12 13:54:00,1.13623,1.13629,1.13619,1.1362,78699997.0
2006-10-12 13:55:00,1.13617,1.13625,1.13617,1.13625,31300000.0
2006-10-12 13:56:00,1.13624,1.13637,1.13624,1.1363,99500000.0
2006-10-12 13:57:00,1.13625,1.13634,1.13606,1.13626,113800002.0
2006-10-12 13:58:00,1.13625,1.13628,1.13619,1.13628,50499999.0
2006-10-12 13:59:00,1.13624,1.13627,1.13623,1.13623,35600000.0
2006-10-12 14:00:00,1.13649,1.13671,1.13649,1.13671,23200000.0
2006-10-12 14:01:00,1.13686,1.13686,1.13656,1.13675,78499997.0
2006-10-12 14:02:00,1.13678,1.13678,1.13675,1.13678,78000002.0
2006-10-12 14:03:00,1.13669,1.1369,1.13667,1.1369,69400000.0
2006-10-12 14:04:00,1.13683,1.13695,1.13679,1.1369,84600000.0
2006-10-12 14:05:00,1.13683,1.13691,1.13681,1.1369,79400001.0
2006-10-12 14:06:00,1.13678,1.13678,1.13677,1.13677,48999998.0
2006-10-12 14:07:00,1.13672,1.13688,1.13672,1.1368,177899999.0
2006-10-12 14:08:00,1.13697,1.137,1.13697,1.137,15400000.0
2006-10-12 14:09:00,1.13707,1.13712,1.13696,1.13702,149799998.0
2006-10-12 14:10:00,1.1371,1.1371,1.13691,1.13694,122399999.0
2006-10-12 14:11:00,1.1369,1.1369,1.13685,1.1369,99900001.0
2006-10-12 14:12:00,1.13689,1.13691,1.13684,1.13686,151600001.0
2006-10-12 14:13:00,1.1369,1.137,1.1369,1.137,72199998.0
2006-10-12 14:14:00,1.13675,1.13715,1.13675,1.13702,111400002.0
2006-10-12 14:15:00,1.13694,1.13707,1.13693,1.13695,96500000.0
2006-10-12 14:16:00,1.137,1.137,1.137,1.137,3200000.0
2006-10-12 14:17:00,1.13705,1.13705,1.13698,1.13698,41500000.0
2006-10-12 14:18:00,1.13711,1.13725,1.13711,1.13725,20400000.0
2006-10-12 14:19:00,1.13716,1.13735,1.13716,1.13717,163800000.0
2006-10-12 14:20:00,1.13727,1.13761,1.13727,1.13761,82699999.0
2006-10-12 14:21:00,1.13781,1.13791,1.13773,1.13773,131300000.0
2006-10-12 14:22:00,1.13765,1.13776,1.13762,1.13776,99600004.0
2006-10-12 14:23:00,1.13777,1.13777,1.13764,1.13764,83999999.0
2006-10-12 14:24:00,1.13773,1.13793,1.13772,1.13788,106599998.0
2006-10-12 14:25:00,1.138,1.13821,1.13797,1.13798,128200002.0
2006-10-12 14:26:00,1.13785,1.13785,1.13767,1.13767,60400001.0
2006-10-12 14:27:00,1.13772,1.13782,1.13757,1.13757,75400000.0
2006-10-12 14:28:00,1.13753,1.13754,1.13727,1.13741,86400001.0
2006-10-12 14:29:00,1.13727,1.13727,1.13717,1.13717,34200000.0
2006-10-12 14:30:00,1.13682,1.13682,1.13574,1.13675,119000002.0
2006-10-12 14:31:00,1.13722,1.13731,1.13564,1.13617,175199997.0
2006-10-12 14:32:00,1.1364,1.13644,1.13607,1.13607,111900004.0
2006-10-12 14:33:00,1.13607,1.13607,1.13578,1.13578,42600000.0
2006-10-12 14:34:00,1.13566,1.13581,1.13553,1.13581,128400000.0
2006-10-12 14:35:00,1.13573,1.13623,1.13567,1.13623,158500004.0
2006-10-12 14:36:00,1.13651,1.13652,1.13637,1.13643,164400001.0
2006-10-12 14:37:00,1.13627,1.13628,1.13619,1.1362,119499998.0
2006-10-12 14:38:00,1.13605,1.1361,1.13567,1.1361,154600001.0
2006-10-12 14:39:00,1.1361,1.1361,1.13529,1.13529,134399999.0
2006-10-12 14:40:00,1.13524,1.13541,1.13513,1.13522,130699998.0
2006-10-12 14:41:00,1.13543,1.13543,1.13525,1.13537,54600001.0
2006-10-12 14:42:00,1.13538,1.13558,1.13538,1.13558,88900000.0
2006-10-12 14:43:00,1.13565,1.13574,1.13561,1.13569,42300000.0
2006-10-12 14:44:00,1.13572,1.13578,1.13572,1.13578,5800000.0
2006-10-12 14:45:00,1.13591,1.13604,1.13573,1.13587,143800000.0
2006-10-12 14:46:00,1.13585,1.1359,1.13579,1.1359,74899999.0
2006-10-12 14:47:00,1.13591,1.13603,1.13591,1.13592,98600000.0
2006-10-12 14:48:00,1.13582,1.13583,1.13582,1.13583,5000000.0
2006-10-12 14:49:00,1.13573,1.13573,1.13562,1.13567,70700000.0
2006-10-12 14:50:00,1.13587,1.13628,1.13587,1.13628,70900001.0
2006-10-12 14:51:00,1.13624,1.13633,1.136,1.13602,78600000.0
2006-10-12 14:52:00,1.13609,1.1361,1.13594,1.13594,130699998.0
2006-10-12 14:53:00,1.13602,1.13619,1.13601,1.1361,149900001.0
2006-10-12 14:54:00,1.13594,1.13614,1.13594,1.1361,110800001.0
2006-10-12 14:55:00,1.13617,1.13624,1.1361,1.13624,141100002.0
2006-10-12 14:56:00,1.1362,1.13625,1.1362,1.1362,51600000.0
2006-10-12 14:57:00,1.13621,1.13621,1.1361,1.13615,111199997.0
2006-10-12 14:58:00,1.1362,1.1362,1.13609,1.13609,85100000.0
2006-10-12 14:59:00,1.13624,1.13642,1.13619,1.13641,106300002.0
2006-10-12 15:00:00,1.13642,1.13657,1.13642,1.13657,88300001.0
2006-10-12 15:01:00,1.13663,1.13669,1.13657,1.13663,65500000.0
2006-10-12 15:02:00,1.13666,1.13666,1.13654,1.13655,44300000.0
2006-10-12 15:03:00,1.13649,1.13661,1.13647,1.13657,93600002.0
2006-10-12 15:04:00,1.13653,1.13653,1.13641,1.13648,69599998.0
2006-10-12 15:05:00,1.13647,1.13648,1.13626,1.13626,114599999.0
2006-10-12 15:06:00,1.1363,1.13637,1.13623,1.13623,100099998.0
2006-10-12 15:07:00,1.13627,1.13637,1.13622,1.13637,79199999.0
2006-10-12 15:08:00,1.13623,1.13623,1.1361,1.1361,49700000.0
2006-10-12 15:09:00,1.13606,1.13617,1.13606,1.13616,35800000.0
2006-10-12 15:10:00,1.13608,1.13608,1.13602,1.13602,8000000.0
2006-10-12 15:11:00,1.13586,1.13594,1.13577,1.13594,167199999.0
2006-10-12 15:12:00,1.13592,1.13592,1.13572,1.13573,86000003.0
2006-10-12 15:13:00,1.13567,1.13573,1.1353,1.13538,121900000.0
2006-10-12 15:14:00,1.13532,1.13556,1.13528,1.13556,126400001.0
2006-10-12 15:15:00,1.13583,1.13583,1.13563,1.13563,24200000.0
2006-10-12 15:16:00,1.13559,1.13564,1.13554,1.13564,153699997.0
2006-10-12 15:17:00,1.13575,1.13576,1.13568,1.13573,96800001.0
2006-10-12 15:18:00,1.13573,1.13577,1.13568,1.13577,58300000.0
2006-10-12 15:19:00,1.13572,1.13585,1.1357,1.1358,166800001.0
2006-10-12 15:20:00,1.13585,1.13595,1.13585,1.13595,130299998.0
2006-10-12 15:21:00,1.13588,1.13622,1.13588,1.1362,77300001.0
2006-10-12 15:22:00,1.13618,1.1362,1.13606,1.13617,75199999.0
2006-10-12 15:23:00,1.1361,1.13613,1.13605,1.13605,35200001.0
2006-10-12 15:24:00,1.13609,1.13638,1.13604,1.13638,71100000.0
2006-10-12 15:25:00,1.13638,1.13638,1.13634,1.13634,81699999.0
2006-10-12 15:26:00,1.13641,1.13661,1.13641,1.13652,112700002.0
2006-10-12 15:27:00,1.13655,1.13655,1.13634,1.13634,126099999.0
2006-10-12 15:28:00,1.13629,1.13642,1.13629,1.13632,91900003.0
2006-10-12 15:29:00,1.13642,1.13649,1.13642,1.13648,39000000.0
2006-10-12 15:30:00,1.13658,1.13658,1.13644,1.1365,86199999.0
2006-10-12 15:31:00,1.13639,1.1364,1.13627,1.13631,48400000.0
2006-10-12 15:32:00,1.13628,1.13643,1.13621,1.13626,189899999.0
2006-10-12 15:33:00,1.13627,1.13635,1.13627,1.13632,74399997.0
2006-10-12 15:34:00,1.13636,1.13637,1.13627,1.13637,122900000.0
2006-10-12 15:35:00,1.1364,1.1364,1.13628,1.13637,44600000.0
2006-10-12 15:36:00,1.1364,1.13665,1.1364,1.13655,100900000.0
2006-10-12 15:37:00,1.13652,1.13658,1.13649,1.13649,26700001.0
2006-10-12 15:38:00,1.13648,1.13662,1.13648,1.13658,144200000.0
2006-10-12 15:39:00,1.13657,1.13658,1.13645,1.13658,73200000.0
2006-10-12 15:40:00,1.13655,1.13655,1.13643,1.13648,50200000.0
2006-10-12 15:41:00,1.13642,1.13655,1.13642,1.13648,73100000.0
2006-10-12 15:42:00,1.13638,1.13639,1.13632,1.13632,31200000.0
2006-10-12 15:43:00,1.13626,1.13626,1.13609,1.13613,29600000.0
2006-10-12 15:44:00,1.13601,1.13601,1.13574,1.13591,134099998.0
2006-10-12 15:45:00,1.13594,1.13601,1.13586,1.13592,88400001.0
2006-10-12 15:46:00,1.13585,1.1361,1.13585,1.1361,65600000.0
2006-10-12 15:47:00,1.1362,1.13638,1.1362,1.13625,43300000.0
2006-10-12 15:48:00,1.13624,1.13624,1.13607,1.13611,114200003.0
2006-10-12 15:49:00,1.1361,1.13618,1.13602,1.13615,75100000.0
2006-10-12 15:50:00,1.13625,1.13636,1.13625,1.13633,78000001.0
2006-10-12 15:51:00,1.13625,1.13634,1.13623,1.1363,135500000.0
2006-10-12 15:52:00,1.13633,1.13661,1.13633,1.1364,138800000.0
2006-10-12 15:53:00,1.13645,1.13658,1.13645,1.13654,73400000.0
2006-10-12 15:54:00,1.13654,1.13657,1.13654,1.13656,35200001.0
2006-10-12 15:55:00,1.13644,1.13653,1.1364,1.13653,160900002.0
2006-10-12 15:56:00,1.13655,1.13665,1.13655,1.13662,72200001.0
2006-10-12 15:57:00,1.13665,1.13671,1.13653,1.13653,104000000.0
2006-10-12 15:58:00,1.13657,1.13657,1.13643,1.13643,102900000.0
2006-10-12 15:59:00,1.13643,1.13664,1.13639,1.13663,88699998.0
2006-10-12 16:00:00,1.13665,1.13665,1.13651,1.13664,76300000.0
2006-10-12 16:01:00,1.13662,1.13662,1.13643,1.13649,49200000.0
2006-10-12 16:02:00,1.13649,1.13649,1.13633,1.13634,135800001.0
2006-10-12 16:03:00,1.13636,1.13637,1.13629,1.13629,25100000.0
2006-10-12 16:04:00,1.13621,1.13622,1.13607,1.13614,128099998.0
2006-10-12 16:05:00,1.13624,1.13634,1.13612,1.13626,71200000.0
2006-10-12 16:06:00,1.13628,1.13632,1.13625,1.1363,56999998.0
2006-10-12 16:07:00,1.1364,1.13645,1.13636,1.13637,64700001.0
2006-10-12 16:08:00,1.13633,1.13642,1.13627,1.13636,126200000.0
2006-10-12 16:09:00,1.13632,1.13638,1.13632,1.13638,111100003.0
2006-10-12 16:10:00,1.13638,1.13638,1.13629,1.13632,163100000.0
2006-10-12 16:11:00,1.13638,1.13643,1.13633,1.13633,75100000.0
2006-10-12 16:12:00,1.13632,1.13632,1.13609,1.13617,92900000.0
2006-10-12 16:13:00,1.13619,1.13624,1.13612,1.13615,113900000.0
2006-10-12 16:14:00,1.13615,1.13622,1.13609,1.13609,23100000.0
2006-10-12 16:15:00,1.13609,1.13618,1.13608,1.13618,122599998.0
2006-10-12 16:16:00,1.13618,1.13618,1.13608,1.13614,27400000.0
2006-10-12 16:17:00,1.13595,1.13625,1.13582,1.13594,110500000.0
2006-10-12 16:18:00,1.13588,1.13632,1.13578,1.136,115199999.0
2006-10-12 16:19:00,1.13624,1.13624,1.1359,1.13608,154300001.0
2006-10-12 16:20:00,1.13595,1.13623,1.13587,1.13604,94099998.0
2006-10-12 16:21:00,1.136,1.13616,1.13586,1.13604,118300001.0
2006-10-12 16:22:00,1.13594,1.13607,1.13573,1.13592,66900001.0
2006-10-12 16:23:00,1.13592,1.13594,1.1353,1.1356,165899996.0
2006-10-12 16:24:00,1.13547,1.13575,1.1353,1.13567,90300000.0
2006-10-12 16:25:00,1.13575,1.13589,1.13532,1.13585,182699999.0
2006-10-12 16:26:00,1.13582,1.13607,1.13562,1.13578,207500006.0
2006-10-12 16:27:00,1.13612,1.13614,1.1357,1.13574,46700000.0
2006-10-12 16:28:00,1.13585,1.13596,1.13575,1.1358,120900003.0
2006-10-12 16:29:00,1.13573,1.13592,1.13565,1.1359,157800003.0
2006-10-12 16:30:00,1.13578,1.136,1.13567,1.13592,80600001.0
2006-10-12 16:31:00,1.13575,1.13604,1.13564,1.13596,112500001.0
2006-10-12 16:32:00,1.13585,1.13609,1.13569,1.13594,111900001.0
2006-10-12 16:33:00,1.13578,1.13615,1.13576,1.13588,129099999.0
2006-10-12 16:34:00,1.13532,1.13563,1.13496,1.13496,126000001.0
2006-10-12 16:35:00,1.13523,1.13524,1.13489,1.13489,173900002.0
2006-10-12 16:36:00,1.13502,1.13519,1.13489,1.13513,107200000.0
2006-10-12 16:37:00,1.13517,1.13522,1.13494,1.13494,90300000.0
2006-10-12 16:38:00,1.13505,1.13528,1.13499,1.1352,147900004.0
2006-10-12 16:39:00,1.13512,1.13579,1.13512,1.13568,102599999.0
2006-10-12 16:40:00,1.13547,1.13565,1.13534,1.13559,119600000.0
2006-10-12 16:41:00,1.13545,1.13576,1.13541,1.1355,146800000.0
2006-10-12 16:42:00,1.13551,1.13578,1.1353,1.13561,179400000.0
2006-10-12 16:43:00,1.13545,1.1357,1.1354,1.13563,143099997.0
2006-10-12 16:44:00,1.1354,1.13575,1.13522,1.1356,28499999.0
2006-10-12 16:45:00,1.13535,1.13561,1.13518,1.13559,90199996.0
2006-10-12 16:46:00,1.13542,1.13542,1.13505,1.13517,61900001.0
2006-10-12 16:47:00,1.1353,1.13539,1.13501,1.13523,61900001.0
2006-10-12 16:48:00,1.13539,1.13549,1.13523,1.13534,117900000.0
2006-10-12 16:49:00,1.13544,1.13545,1.13501,1.13509,240100004.0
2006-10-12 16:50:00,1.13517,1.13527,1.13473,1.13488,120500000.0
2006-10-12 16:51:00,1.13489,1.13495,1.13474,1.13482,112800001.0
2006-10-12 16:52:00,1.13482,1.13496,1.13464,1.13473,121400002.0
2006-10-12 16:53:00,1.13497,1.135,1.13475,1.13495,113599999.0
2006-10-12 16:54:00,1.13504,1.13515,1.13486,1.13499,133900000.0
2006-10-12 16:55:00,1.13492,1.1352,1.13481,1.13513,60100002.0
2006-10-12 16:56:00,1.13504,1.13525,1.1348,1.13504,223400006.0
2006-10-12 16:57:00,1.1347,1.13492,1.13461,1.13488,120999997.0
2006-10-12 16:58:00,1.13502,1.13539,1.13499,1.13537,39900000.0
2006-10-12 16:59:00,1.13515,1.13584,1.13515,1.13584,107700002.0
2006-10-12 17:00:00,1.13597,1.13608,1.13568,1.13577,127499997.0
2006-10-12 17:01:00,1.13568,1.13618,1.13563,1.13593,94400000.0
2006-10-12 17:02:00,1.13592,1.13594,1.13561,1.13567,59899999.0
2006-10-12 17:03:00,1.13568,1.13605,1.13557,1.13603,99100001.0
2006-10-12 17:04:00,1.1358,1.13625,1.13571,1.13616,127000000.0
2006-10-12 17:05:00,1.13585,1.13618,1.13583,1.13587,102300000.0
2006-10-12 17:06:00,1.13578,1.13609,1.13575,1.13579,113299999.0
2006-10-12 17:07:00,1.13585,1.13586,1.13537,1.13548,105899999.0
2006-10-12 17:08:00,1.1355,1.13571,1.13538,1.13571,109400001.0
2006-10-12 17:09:00,1.13558,1.13585,1.13535,1.13535,140300001.0
2006-10-12 17:10:00,1.13529,1.13539,1.13518,1.13539,70200001.0
2006-10-12 17:11:00,1.13513,1.1354,1.13509,1.13535,87400002.0
2006-10-12 17:12:00,1.13532,1.13538,1.13517,1.13527,97300000.0
2006-10-12 17:13:00,1.13512,1.13555,1.13511,1.13548,32600000.0
2006-10-12 17:14:00,1.1351,1.1355,1.1351,1.13538,147200000.0
2006-10-12 17:15:00,1.13538,1.13556,1.13526,1.13541,57399999.0
2006-10-12 17:16:00,1.13521,1.13545,1.13503,1.13528,116600001.0
2006-10-12 17:17:00,1.13516,1.13531,1.13493,1.13515,95600000.0
2006-10-12 17:18:00,1.1351,1.13527,1.13499,1.13504,66700000.0
2006-10-12 17:19:00,1.13498,1.13541,1.13497,1.13522,106900001.0
2006-10-12 17:20:00,1.13518,1.13544,1.1351,1.13532,229899997.0
2006-10-12 17:21:00,1.13515,1.13561,1.13511,1.13548,98800000.0
2006-10-12 17:22:00,1.13537,1.13567,1.13532,1.13556,124999999.0
2006-10-12 17:23:00,1.13563,1.13563,1.13556,1.13562,58500000.0
2006-10-12 17:24:00,1.13569,1.13572,1.13561,1.13561,24300000.0
2006-10-12 17:25:00,1.1356,1.1356,1.1356,1.1356,11200000.0
2006-10-12 17:26:00,1.13563,1.13571,1.1356,1.1356,190600003.0
2006-10-12 17:27:00,1.13563,1.13565,1.13563,1.13565,79700001.0
2006-10-12 17:28:00,1.13561,1.13565,1.13555,1.13561,66200000.0
2006-10-12 17:29:00,1.13551,1.13569,1.13551,1.13569,135399999.0
2006-10-12 17:30:00,1.13558,1.13558,1.13543,1.13543,87200000.0
2006-10-12 17:31:00,1.13544,1.13561,1.13544,1.13561,81500001.0
2006-10-12 17:32:00,1.13552,1.13583,1.13549,1.13583,132200000.0
2006-10-12 17:33:00,1.13594,1.13605,1.13586,1.13602,139899999.0
2006-10-12 17:34:00,1.13598,1.13599,1.13597,1.13597,26800000.0
2006-10-12 17:35:00,1.13601,1.13629,1.13601,1.13623,134600002.0
2006-10-12 17:36:00,1.13621,1.13628,1.13608,1.1362,171900002.0
2006-10-12 17:37:00,1.13628,1.1363,1.13628,1.1363,15900000.0
2006-10-12 17:38:00,1.13638,1.13644,1.13633,1.13642,102900000.0
2006-10-12 17:39:00,1.13635,1.13635,1.13621,1.13621,135700001.0
2006-10-12 17:40:00,1.13619,1.13627,1.13616,1.13627,88900000.0
2006-10-12 17:41:00,1.13618,1.13618,1.13612,1.13612,16800000.0
2006-10-12 17:42:00,1.13604,1.13606,1.13604,1.13606,26500000.0
2006-10-12 17:43:00,1.13592,1.13592,1.13579,1.13592,66800000.0
2006-10-12 17:44:00,1.13583,1.13598,1.13578,1.13598,76000000.0
2006-10-12 17:45:00,1.13585,1.13587,1.13573,1.13587,64700002.0
2006-10-12 17:46:00,1.13589,1.13589,1.13583,1.13588,28600000.0
2006-10-12 17:47:00,1.13588,1.13595,1.13588,1.13592,82700000.0
2006-10-12 17:48:00,1.13592,1.13633,1.13592,1.13631,117900001.0
2006-10-12 17:49:00,1.13624,1.13632,1.1361,1.13632,73700001.0
2006-10-12 17:50:00,1.1362,1.1362,1.13589,1.1362,71500000.0
2006-10-12 17:51:00,1.13621,1.13621,1.136,1.13607,89099999.0
2006-10-12 17:52:00,1.13609,1.13613,1.13605,1.13605,29700000.0
2006-10-12 17:53:00,1.13602,1.13614,1.13594,1.13594,80200001.0
2006-10-12 17:54:00,1.136,1.13622,1.136,1.13622,98099999.0
2006-10-12 17:55:00,1.13613,1.13613,1.13585,1.13599,91400001.0
2006-10-12 17:56:00,1.13599,1.13609,1.13562,1.13562,112800002.0
2006-10-12 17:57:00,1.13553,1.13557,1.13542,1.1355,91900002.0
2006-10-12 17:58:00,1.13552,1.13559,1.13548,1.13552,46499999.0
2006-10-12 17:59:00,1.13545,1.13553,1.13545,1.13545,70200000.0
2006-10-12 18:00:00,1.13543,1.13547,1.13539,1.13547,80900001.0
2006-10-12 18:01:00,1.13539,1.13546,1.13531,1.13546,711399998.0
2006-10-12 18:02:00,1.1355,1.13553,1.13538,1.13538,795700000.0
2006-10-12 18:03:00,1.13537,1.13545,1.13529,1.13529,731800000.0
2006-10-12 18:04:00,1.1353,1.13537,1.13525,1.13525,701800002.0
2006-10-12 18:05:00,1.13532,1.13542,1.13525,1.13539,1003599994.0
2006-10-12 18:06:00,1.13536,1.13536,1.13504,1.13504,544699998.0
2006-10-12 18:07:00,1.13505,1.13537,1.13505,1.13527,1328099994.0
2006-10-12 18:08:00,1.13533,1.13546,1.13531,1.13532,1103600007.0
2006-10-12 18:09:00,1.13526,1.13526,1.13507,1.1351,541899999.0
2006-10-12 18:10:00,1.13517,1.13527,1.13503,1.13506,615400005.0
2006-10-12 18:11:00,1.13513,1.13513,1.13485,1.1349,771399993.0
2006-10-12 18:12:00,1.13487,1.1349,1.13475,1.13475,82199997.0
2006-10-12 18:13:00,1.1348,1.13485,1.13475,1.13485,304800002.0
2006-10-12 18:14:00,1.13487,1.13491,1.13478,1.13482,431599998.0
2006-10-12 18:15:00,1.1348,1.13496,1.1348,1.13483,651400000.0
2006-10-12 18:16:00,1.1349,1.13495,1.13482,1.1349,548400000.0
2006-10-12 18:17:00,1.13502,1.13518,1.13487,1.13504,1177199996.0
2006-10-12 18:18:00,1.135,1.13515,1.135,1.13505,525800002.0
2006-10-12 18:19:00,1.13503,1.13504,1.13492,1.13492,149499999.0
2006-10-12 18:20:00,1.13501,1.13509,1.13491,1.13495,624500000.0
2006-10-12 18:21:00,1.135,1.13503,1.13495,1.13495,177500001.0
2006-10-12 18:22:00,1.13509,1.13518,1.13507,1.13508,260500005.0
2006-10-12 18:23:00,1.13504,1.13504,1.13487,1.13496,421500002.0
2006-10-12 18:24:00,1.135,1.13506,1.1349,1.13497,624100003.0
2006-10-12 18:25:00,1.13495,1.135,1.13488,1.135,449799995.0
2006-10-12 18:26:00,1.13497,1.13503,1.13482,1.13486,1027800009.0
2006-10-12 18:27:00,1.13488,1.13488,1.1348,1.13486,546700002.0
2006-10-12 18:28:00,1.1349,1.13499,1.13488,1.13492,415400002.0
2006-10-12 18:29:00,1.13491,1.13527,1.13491,1.13527,302499999.0
2006-10-12 18:30:00,1.1353,1.13537,1.13514,1.13537,893000010.0
2006-10-12 18:31:00,1.13548,1.13548,1.13536,1.13538,417699998.0
2006-10-12 18:32:00,1.13543,1.13572,1.13543,1.13568,329699999.0
2006-10-12 18:33:00,1.13568,1.1357,1.13546,1.13546,430099999.0
2006-10-12 18:34:00,1.13545,1.13553,1.13544,1.13547,451099999.0
2006-10-12 18:35:00,1.13547,1.13552,1.13541,1.13543,417400001.0
2006-10-12 18:36:00,1.13536,1.13536,1.1352,1.13522,355900003.0
2006-10-12 18:37:00,1.13521,1.13534,1.13521,1.13527,79300001.0
2006-10-12 18:38:00,1.13533,1.13535,1.13525,1.13535,243299995.0
2006-10-12 18:39:00,1.13535,1.13541,1.13534,1.1354,253900000.0
2006-10-12 18:40:00,1.13528,1.13547,1.13495,1.13536,739500003.0
2006-10-12 18:41:00,1.13538,1.13547,1.13529,1.1353,294299997.0
2006-10-12 18:42:00,1.13527,1.1353,1.13508,1.1351,590000000.0
2006-10-12 18:43:00,1.13507,1.1351,1.13501,1.1351,419700003.0
2006-10-12 18:44:00,1.1351,1.13513,1.13505,1.1351,242900000.0
2006-10-12 18:45:00,1.13511,1.13511,1.13495,1.13497,451200005.0
2006-10-12 18:46:00,1.13497,1.13508,1.13495,1.13504,229100000.0
2006-10-12 18:47:00,1.13503,1.1351,1.13495,1.13501,232499996.0
2006-10-12 18:48:00,1.13497,1.13503,1.13493,1.13503,178700001.0
2006-10-12 18:49:00,1.13505,1.13521,1.13498,1.13521,114700000.0
2006-10-12 18:50:00,1.13519,1.1352,1.13513,1.13518,69899999.0
2006-10-12 18:51:00,1.1351,1.13512,1.13506,1.13506,108100000.0
2006-10-12 18:52:00,1.13505,1.13507,1.13498,1.13502,161599999.0
2006-10-12 18:53:00,1.13498,1.13499,1.13487,1.13493,530199993.0
2006-10-12 18:54:00,1.13484,1.13492,1.13475,1.13492,227900002.0
2006-10-12 18:55:00,1.13498,1.13507,1.13497,1.13502,218199997.0
2006-10-12 18:56:00,1.13505,1.13508,1.13503,1.13506,234300000.0
2006-10-12 18:57:00,1.13515,1.13563,1.13509,1.1355,215700000.0
2006-10-12 18:58:00,1.13554,1.13554,1.13509,1.13509,150800001.0
2006-10-12 18:59:00,1.13512,1.13528,1.13512,1.13521,583000006.0
2006-10-12 19:00:00,1.13524,1.13529,1.1352,1.13522,202700000.0
2006-10-12 19:01:00,1.13517,1.13525,1.13512,1.13518,128300001.0
2006-10-12 19:02:00,1.1352,1.1352,1.13515,1.1352,213399997.0
2006-10-12 19:03:00,1.13518,1.13522,1.13509,1.13513,326700004.0
2006-10-12 19:04:00,1.13524,1.13552,1.13521,1.13541,192700000.0
2006-10-12 19:05:00,1.13542,1.13546,1.13531,1.13531,307190003.0
2006-10-12 19:06:00,1.13541,1.1355,1.13497,1.13517,332300000.0
2006-10-12 19:07:00,1.13538,1.13546,1.13533,1.13545,145400001.0
2006-10-12 19:08:00,1.1354,1.13541,1.13527,1.13541,440700001.0
2006-10-12 19:09:00,1.13544,1.13561,1.13544,1.13545,670000002.0
2006-10-12 19:10:00,1.13548,1.13548,1.13539,1.13543,146999998.0
2006-10-12 19:11:00,1.1355,1.13588,1.1355,1.13567,396499999.0
2006-10-12 19:12:00,1.13567,1.13571,1.13559,1.13564,242899997.0
2006-10-12 19:13:00,1.13568,1.13578,1.13567,1.13573,128500001.0
2006-10-12 19:14:00,1.13573,1.13611,1.13573,1.13611,411500000.0
2006-10-12 19:15:00,1.13609,1.13609,1.13598,1.13602,402000004.0
2006-10-12 19:16:00,1.13593,1.13593,1.13556,1.13556,292399998.0
2006-10-12 19:17:00,1.13556,1.13579,1.13556,1.13579,261399998.0
2006-10-12 19:18:00,1.1358,1.13585,1.13572,1.13577,558700006.0
2006-10-12 19:19:00,1.13573,1.13582,1.13572,1.13578,184000003.0
2006-10-12 19:20:00,1.13576,1.13576,1.13557,1.13557,169300001.0
2006-10-12 19:21:00,1.13563,1.13574,1.13563,1.13567,131899998.0
2006-10-12 19:22:00,1.13572,1.13587,1.13572,1.13587,238199999.0
2006-10-12 19:23:00,1.13582,1.1359,1.13571,1.13588,28100000.0
2006-10-12 19:24:00,1.13577,1.13588,1.13571,1.13582,72500000.0
2006-10-12 19:25:00,1.13579,1.13584,1.13576,1.13577,114900000.0
2006-10-12 19:26:00,1.13543,1.13579,1.13529,1.13562,103800001.0
2006-10-12 19:27:00,1.13578,1.13591,1.13576,1.13584,363699995.0
2006-10-12 19:28:00,1.13587,1.13587,1.13573,1.13573,224500000.0
2006-10-12 19:29:00,1.13577,1.13578,1.13566,1.13578,134900003.0
2006-10-12 19:30:00,1.13581,1.13581,1.13561,1.1357,147200001.0
2006-10-12 19:31:00,1.13572,1.13578,1.13572,1.13578,99799998.0
2006-10-12 19:32:00,1.13578,1.13578,1.13571,1.13577,87699999.0
2006-10-12 19:33:00,1.13575,1.1358,1.13575,1.13575,428900004.0
2006-10-12 19:34:00,1.13578,1.1358,1.13572,1.1358,131100000.0
2006-10-12 19:35:00,1.13563,1.1358,1.13549,1.13549,213499995.0
2006-10-12 19:36:00,1.13577,1.13577,1.13564,1.13564,183400001.0
2006-10-12 19:37:00,1.13573,1.13573,1.13552,1.1356,413200001.0
2006-10-12 19:38:00,1.13553,1.1356,1.13546,1.13546,181700003.0
2006-10-12 19:39:00,1.13543,1.13547,1.13527,1.13527,374399997.0
2006-10-12 19:40:00,1.13517,1.13522,1.13514,1.13515,155700000.0
2006-10-12 19:41:00,1.13511,1.13524,1.13511,1.1352,194600000.0
2006-10-12 19:42:00,1.13517,1.13524,1.13515,1.13522,116300001.0
2006-10-12 19:43:00,1.1353,1.13531,1.13527,1.1353,150700003.0
2006-10-12 19:44:00,1.13536,1.13536,1.13518,1.13527,114000000.0
2006-10-12 19:45:00,1.13528,1.13536,1.13518,1.13518,69100000.0
2006-10-12 19:46:00,1.13533,1.13544,1.13533,1.1354,130000000.0
2006-10-12 19:47:00,1.13543,1.13547,1.13543,1.13547,4800000.0
2006-10-12 19:48:00,1.1355,1.1355,1.1355,1.1355,18899999.0
2006-10-12 19:49:00,1.1355,1.13555,1.1355,1.1355,262000000.0
2006-10-12 19:50:00,1.13548,1.13548,1.13536,1.13547,58600001.0
2006-10-12 19:51:00,1.1354,1.1354,1.13537,1.13537,37500000.0
2006-10-12 19:52:00,1.1353,1.1353,1.13525,1.13525,35300000.0
2006-10-12 19:53:00,1.13532,1.13552,1.13532,1.1354,220200000.0
2006-10-12 19:54:00,1.13542,1.13548,1.13542,1.13548,99500003.0
2006-10-12 19:55:00,1.13557,1.13557,1.13537,1.13554,64799999.0
2006-10-12 19:56:00,1.13556,1.13561,1.13547,1.13547,246200001.0
2006-10-12 19:57:00,1.13546,1.13558,1.13544,1.13558,206399999.0
2006-10-12 19:58:00,1.13558,1.13558,1.13548,1.13558,69100000.0
2006-10-12 19:59:00,1.13558,1.13558,1.13546,1.13546,105599999.0
2006-10-12 20:00:00,1.1355,1.13565,1.1355,1.13565,133200002.0
2006-10-12 20:01:00,1.13562,1.13564,1.13553,1.13553,54999999.0
2006-10-12 20:02:00,1.13562,1.13581,1.13558,1.13579,111200001.0
2006-10-12 20:03:00,1.13585,1.13596,1.13575,1.13586,592800009.0
2006-10-12 20:04:00,1.1359,1.1359,1.1356,1.1356,153499998.0
2006-10-12 20:05:00,1.1356,1.13573,1.13556,1.13556,114000002.0
2006-10-12 20:06:00,1.13563,1.1357,1.13563,1.13569,130800001.0
2006-10-12 20:07:00,1.1357,1.13575,1.13565,1.1357,249000000.0
2006-10-12 20:08:00,1.1357,1.13575,1.1357,1.13575,403600002.0
2006-10-12 20:09:00,1.1357,1.13579,1.13567,1.13569,347600004.0
2006-10-12 20:10:00,1.13569,1.13588,1.13569,1.13588,126500001.0
2006-10-12 20:11:00,1.13588,1.13588,1.13582,1.13588,167800003.0
2006-10-12 20:12:00,1.13588,1.13594,1.13583,1.13589,447200001.0
2006-10-12 20:13:00,1.136,1.136,1.1359,1.13598,135700000.0
2006-10-12 20:14:00,1.13593,1.13602,1.13593,1.13599,141800000.0
2006-10-12 20:15:00,1.13607,1.13613,1.13601,1.13605,533599999.0
2006-10-12 20:16:00,1.13604,1.13611,1.13595,1.13598,645600004.0
2006-10-12 20:17:00,1.13597,1.13607,1.13591,1.13604,310099998.0
2006-10-12 20:18:00,1.13607,1.13607,1.13599,1.13603,90199999.0
2006-10-12 20:19:00,1.136,1.13628,1.13599,1.13628,112900001.0
2006-10-12 20:20:00,1.13632,1.13634,1.13624,1.13628,393699997.0
2006-10-12 20:21:00,1.1363,1.13635,1.13625,1.13628,355800000.0
2006-10-12 20:22:00,1.13632,1.13633,1.13616,1.13633,305299998.0
2006-10-12 20:23:00,1.13619,1.13628,1.13616,1.1362,560100003.0
2006-10-12 20:24:00,1.13622,1.13631,1.13618,1.13618,315700001.0
2006-10-12 20:25:00,1.13628,1.13628,1.13616,1.13616,111500000.0
2006-10-12 20:26:00,1.13614,1.13614,1.13605,1.13612,159599998.0
2006-10-12 20:27:00,1.13613,1.13625,1.13613,1.13615,259400003.0
2006-10-12 20:28:00,1.13614,1.13628,1.13603,1.13605,763300003.0
2006-10-12 20:29:00,1.13595,1.13602,1.13589,1.13589,439299998.0
2006-10-12 20:30:00,1.13581,1.1359,1.13579,1.13583,318800004.0
2006-10-12 20:31:00,1.13587,1.13594,1.13583,1.13585,511900002.0
2006-10-12 20:32:00,1.13582,1.1359,1.13582,1.1359,312800000.0
2006-10-12 20:33:00,1.13575,1.13584,1.1357,1.1357,213000002.0
2006-10-12 20:34:00,1.13564,1.13571,1.13561,1.13571,173800000.0
2006-10-12 20:35:00,1.13574,1.13574,1.13563,1.13565,166899996.0
2006-10-12 20:36:00,1.13566,1.13577,1.13562,1.13577,358200002.0
2006-10-12 20:37:00,1.13572,1.13573,1.13558,1.13565,288200000.0
2006-10-12 20:38:00,1.13565,1.13578,1.13565,1.13578,294100001.0
2006-10-12 20:39:00,1.13578,1.13584,1.1357,1.13584,539500005.0
2006-10-12 20:40:00,1.13588,1.13603,1.13576,1.13603,371700004.0
2006-10-12 20:41:00,1.13605,1.13605,1.13581,1.1359,478600001.0
2006-10-12 20:42:00,1.13594,1.13607,1.1359,1.1359,306900000.0
2006-10-12 20:43:00,1.1359,1.13607,1.1359,1.1359,288500000.0
2006-10-12 20:44:00,1.1359,1.13597,1.13583,1.13592,43900000.0
2006-10-12 20:45:00,1.13592,1.13592,1.13582,1.13583,183000001.0
2006-10-12 20:46:00,1.13585,1.13595,1.13585,1.13595,245900002.0
2006-10-12 20:47:00,1.13597,1.13604,1.13595,1.13603,150000001.0
2006-10-12 20:48:00,1.13603,1.13603,1.13584,1.13588,151800001.0
2006-10-12 20:49:00,1.13585,1.13587,1.13575,1.13585,380000002.0
2006-10-12 20:50:00,1.13581,1.13588,1.13581,1.13582,190800002.0
2006-10-12 20:51:00,1.13591,1.13591,1.1358,1.13584,149400000.0
2006-10-12 20:52:00,1.13583,1.13583,1.13578,1.13583,110700002.0
2006-10-12 20:53:00,1.13579,1.13581,1.13571,1.13574,196999998.0
2006-10-12 20:54:00,1.13583,1.13596,1.13577,1.13584,386400000.0
2006-10-12 20:55:00,1.13591,1.13591,1.13579,1.13581,262700001.0
2006-10-12 20:56:00,1.13577,1.13577,1.13566,1.13568,670999996.0
2006-10-12 20:57:00,1.13566,1.13568,1.13555,1.13564,438200004.0
2006-10-12 20:58:00,1.13562,1.13564,1.13554,1.13554,215100001.0
2006-10-12 20:59:00,1.13547,1.13565,1.13547,1.13565,265499999.0
2006-10-12 21:00:00,1.13566,1.13572,1.13552,1.13568,985599995.0
2006-10-12 21:01:00,1.13569,1.13576,1.13565,1.13572,671700002.0
2006-10-12 21:02:00,1.13565,1.1357,1.13565,1.13565,137799998.0
2006-10-12 21:03:00,1.13574,1.13574,1.1355,1.13562,568000006.0
2006-10-12 21:04:00,1.13565,1.13569,1.1355,1.13565,662800000.0
2006-10-12 21:05:00,1.13564,1.13564,1.13545,1.13558,767999998.0
2006-10-12 21:06:00,1.13565,1.13565,1.1355,1.13555,142700002.0
2006-10-12 21:07:00,1.1355,1.13555,1.1354,1.13543,397799998.0
2006-10-12 21:08:00,1.13538,1.13541,1.13525,1.13541,221199997.0
2006-10-12 21:09:00,1.13521,1.13527,1.13502,1.13527,57300000.0
2006-10-12 21:10:00,1.13519,1.13538,1.13519,1.13538,384700002.0
2006-10-12 21:11:00,1.13542,1.13548,1.13532,1.13542,311500002.0
2006-10-12 21:12:00,1.13549,1.1355,1.13537,1.13538,383500002.0
2006-10-12 21:13:00,1.13538,1.13538,1.13522,1.13522,508400000.0
2006-10-12 21:14:00,1.13527,1.13527,1.13512,1.13517,209900001.0
2006-10-12 21:15:00,1.13512,1.13512,1.13491,1.13491,84000001.0
2006-10-12 21:16:00,1.13486,1.13504,1.13486,1.135,151200000.0
2006-10-12 21:17:00,1.13503,1.13517,1.13496,1.13517,69400000.0
2006-10-12 21:18:00,1.13528,1.13528,1.13518,1.1352,58200001.0
2006-10-12 21:19:00,1.13515,1.1352,1.13515,1.13515,148000002.0
2006-10-12 21:20:00,1.13518,1.13518,1.1351,1.13513,108299999.0
2006-10-12 21:21:00,1.13517,1.1352,1.13509,1.13518,141400000.0
2006-10-12 21:22:00,1.13513,1.13513,1.13507,1.13507,27200000.0
2006-10-12 21:23:00,1.13505,1.13515,1.13505,1.13515,44099998.0
2006-10-12 21:24:00,1.13514,1.13523,1.13514,1.13523,27500001.0
2006-10-12 21:25:00,1.13538,1.13538,1.13524,1.13524,63800001.0
2006-10-12 21:26:00,1.13518,1.13518,1.13502,1.13502,132800000.0
2006-10-12 21:27:00,1.13499,1.13499,1.13491,1.13491,185200003.0
2006-10-12 21:28:00,1.1349,1.13502,1.1349,1.13499,283099999.0
2006-10-12 21:29:00,1.13502,1.13506,1.13496,1.13496,133300000.0
2006-10-12 21:30:00,1.135,1.13508,1.13498,1.13508,92900002.0
2006-10-12 21:31:00,1.13508,1.13508,1.13502,1.13502,40900000.0
2006-10-12 21:32:00,1.13501,1.13508,1.13492,1.13508,238900002.0
2006-10-12 21:33:00,1.13513,1.13513,1.135,1.13505,210499999.0
2006-10-12 21:34:00,1.13505,1.13509,1.13505,1.13509,64899998.0
2006-10-12 21:35:00,1.13506,1.1352,1.13501,1.13519,129100000.0
2006-10-12 21:36:00,1.13519,1.13527,1.13518,1.13523,69100000.0
2006-10-12 21:37:00,1.13535,1.13535,1.13521,1.13521,40900000.0
2006-10-12 21:38:00,1.1352,1.13525,1.1352,1.1352,127300001.0
2006-10-12 21:39:00,1.13522,1.13528,1.1352,1.13521,320999996.0
2006-10-12 21:40:00,1.13521,1.13523,1.13506,1.13506,332099999.0
2006-10-12 21:41:00,1.13512,1.13512,1.13508,1.1351,51200000.0
2006-10-12 21:42:00,1.13507,1.1351,1.13505,1.1351,85700000.0
2006-10-12 21:43:00,1.13506,1.13506,1.13475,1.13475,143900001.0
2006-10-12 21:44:00,1.13475,1.13486,1.13475,1.13486,158500001.0
2006-10-12 21:45:00,1.13488,1.13488,1.13482,1.13482,191399998.0
2006-10-12 21:46:00,1.1348,1.13491,1.13477,1.13477,232900000.0
2006-10-12 21:47:00,1.13476,1.13486,1.13476,1.13477,271700001.0
2006-10-12 21:48:00,1.13482,1.13487,1.1348,1.13482,105399998.0
2006-10-12 21:49:00,1.13477,1.13492,1.13477,1.13481,146699999.0
2006-10-12 21:50:00,1.13475,1.1348,1.13472,1.1348,84500000.0
2006-10-12 21:51:00,1.13482,1.13486,1.13474,1.13474,202799999.0
2006-10-12 21:52:00,1.13471,1.13487,1.1347,1.13487,108100003.0
2006-10-12 21:53:00,1.13488,1.13488,1.13481,1.13481,246200001.0
2006-10-12 21:54:00,1.13478,1.13479,1.13465,1.13465,150900000.0
2006-10-12 21:55:00,1.13472,1.13476,1.13472,1.13473,79599999.0
2006-10-12 21:56:00,1.13471,1.13471,1.13449,1.13462,96599999.0
2006-10-12 21:57:00,1.13464,1.13498,1.13464,1.13498,12100000.0
2006-10-12 21:58:00,1.13492,1.1351,1.13485,1.13501,156900003.0
2006-10-12 21:59:00,1.13492,1.13506,1.13492,1.13506,154500000.0
2006-10-12 22:00:00,1.13507,1.13507,1.13488,1.1349,302900005.0
2006-10-12 22:01:00,1.13497,1.13505,1.13488,1.13488,135199996.0
2006-10-12 22:02:00,1.13496,1.13506,1.13494,1.13494,384500006.0
2006-10-12 22:03:00,1.13493,1.13498,1.13488,1.13492,98999999.0
2006-10-12 22:04:00,1.13493,1.13493,1.1348,1.13488,152100000.0
2006-10-12 22:05:00,1.13486,1.13486,1.1348,1.13482,64200000.0
2006-10-12 22:06:00,1.13473,1.13479,1.13462,1.13462,237500000.0
2006-10-12 22:07:00,1.1347,1.1347,1.13466,1.13468,131700003.0
2006-10-12 22:08:00,1.13453,1.13461,1.13446,1.13448,109500001.0
2006-10-12 22:09:00,1.13444,1.1345,1.13435,1.13445,242600002.0
2006-10-12 22:10:00,1.13447,1.13451,1.13442,1.13442,82800000.0
2006-10-12 22:11:00,1.13443,1.13446,1.13442,1.13442,44099999.0
2006-10-12 22:12:00,1.1344,1.13445,1.1344,1.1344,82400000.0
2006-10-12 22:13:00,1.13439,1.13442,1.13434,1.13434,50099999.0
2006-10-12 22:14:00,1.13431,1.13432,1.1342,1.13426,67600002.0
2006-10-12 22:15:00,1.13421,1.13426,1.13407,1.13425,115400002.0
2006-10-12 22:16:00,1.13415,1.13432,1.13399,1.13414,102900000.0
2006-10-12 22:17:00,1.13402,1.13402,1.13388,1.13402,102399998.0
2006-10-12 22:18:00,1.13403,1.13403,1.13396,1.13398,84400000.0
2006-10-12 22:19:00,1.13388,1.134,1.13383,1.13393,114599999.0
2006-10-12 22:20:00,1.13371,1.13383,1.13371,1.13383,29000000.0
2006-10-12 22:21:00,1.13375,1.13379,1.13347,1.13347,159400000.0
2006-10-12 22:22:00,1.13343,1.13353,1.13337,1.13337,150900002.0
2006-10-12 22:23:00,1.13339,1.13347,1.13336,1.13342,90100001.0
2006-10-12 22:24:00,1.1334,1.13345,1.1334,1.13345,175900002.0
2006-10-12 22:25:00,1.13348,1.13348,1.13338,1.13338,83100001.0
2006-10-12 22:26:00,1.1334,1.13352,1.13335,1.13335,109899999.0
2006-10-12 22:27:00,1.13344,1.13369,1.13344,1.13366,234000004.0
2006-10-12 22:28:00,1.13369,1.13376,1.13369,1.13376,77200001.0
2006-10-12 22:29:00,1.1338,1.13385,1.13375,1.13375,238100000.0
2006-10-12 22:30:00,1.13375,1.13375,1.1337,1.13375,96200000.0
2006-10-12 22:31:00,1.13391,1.13394,1.13391,1.13394,28100001.0
2006-10-12 22:32:00,1.13402,1.13402,1.13385,1.13391,121900000.0
2006-10-12 22:33:00,1.13395,1.13408,1.13395,1.13408,195999997.0
2006-10-12 22:34:00,1.13405,1.13415,1.13405,1.1341,317899998.0
2006-10-12 22:35:00,1.13415,1.1342,1.13394,1.13394,243900004.0
2006-10-12 22:36:00,1.13396,1.13396,1.13386,1.13393,89400000.0
2006-10-12 22:37:00,1.13393,1.13398,1.13388,1.1339,77600000.0
2006-10-12 22:38:00,1.13392,1.134,1.13392,1.13392,69399999.0
2006-10-12 22:39:00,1.13391,1.13391,1.13375,1.13375,174599998.0
2006-10-12 22:40:00,1.1338,1.13381,1.13369,1.13372,91000002.0
2006-10-12 22:41:00,1.13372,1.13372,1.13353,1.13353,99100000.0
2006-10-12 22:42:00,1.13365,1.1337,1.1336,1.13366,55400000.0
2006-10-12 22:43:00,1.13365,1.13378,1.13361,1.13377,356200002.0
2006-10-12 22:44:00,1.13378,1.13383,1.13372,1.13374,172099997.0
2006-10-12 22:45:00,1.13364,1.13364,1.13361,1.13361,17500000.0
2006-10-12 22:46:00,1.13355,1.1336,1.13346,1.1336,27700000.0
2006-10-12 22:47:00,1.13351,1.13351,1.13344,1.13344,36999999.0
2006-10-12 22:48:00,1.13342,1.13342,1.13319,1.13319,93999998.0
2006-10-12 22:49:00,1.13323,1.13323,1.13313,1.1332,144200002.0
2006-10-12 22:50:00,1.13314,1.13314,1.13296,1.13296,103400000.0
2006-10-12 22:51:00,1.13307,1.13311,1.133,1.13311,37400000.0
2006-10-12 22:52:00,1.13309,1.13327,1.13309,1.13319,129600000.0
2006-10-12 22:53:00,1.13322,1.13329,1.13321,1.13325,218200004.0
2006-10-12 22:54:00,1.13327,1.13335,1.13325,1.13325,114300001.0
2006-10-12 22:55:00,1.13333,1.13353,1.13332,1.13336,293299999.0
2006-10-12 22:56:00,1.13343,1.13343,1.13321,1.13327,89900000.0
2006-10-12 22:57:00,1.1332,1.13328,1.13317,1.13327,156500000.0
2006-10-12 22:58:00,1.1334,1.1334,1.1333,1.1334,102099998.0
2006-10-12 22:59:00,1.13335,1.13335,1.13305,1.13315,157200000.0
2006-10-12 23:00:00,1.1326,1.13265,1.1326,1.13265,5600000.0
2006-10-12 23:01:00,1.1334,1.13346,1.13331,1.13345,158600002.0
2006-10-12 23:02:00,1.13298,1.13298,1.13289,1.13292,73500000.0
2006-10-12 23:03:00,1.13307,1.13308,1.13307,1.13308,21500000.0
2006-10-12 23:04:00,1.13325,1.1334,1.13325,1.13333,80099999.0
2006-10-12 23:05:00,1.1333,1.1333,1.13322,1.13325,89200000.0
2006-10-12 23:06:00,1.13332,1.13346,1.13332,1.13341,233199997.0
2006-10-12 23:07:00,1.1334,1.13345,1.13332,1.13341,206799999.0
2006-10-12 23:08:00,1.13335,1.13335,1.13322,1.1333,124100002.0
2006-10-12 23:09:00,1.13333,1.13345,1.13322,1.13341,130399999.0
2006-10-12 23:10:00,1.13334,1.13334,1.13319,1.13319,62100000.0
2006-10-12 23:11:00,1.13311,1.13329,1.13297,1.13329,71600000.0
2006-10-12 23:12:00,1.1333,1.13335,1.13325,1.13332,79500000.0
2006-10-12 23:13:00,1.13327,1.13332,1.13298,1.13324,22600000.0
2006-10-12 23:14:00,1.13325,1.1333,1.13325,1.1333,59799998.0
2006-10-12 23:15:00,1.13335,1.13335,1.13319,1.1332,162600001.0
2006-10-12 23:16:00,1.1332,1.13322,1.13315,1.1332,57899999.0
2006-10-12 23:17:00,1.13305,1.13347,1.13305,1.13341,104400000.0
2006-10-12 23:18:00,1.13323,1.13331,1.13319,1.13322,124299999.0
2006-10-12 23:19:00,1.13323,1.13323,1.13314,1.13314,8000000.0
2006-10-12 23:20:00,1.13318,1.13331,1.13318,1.13331,56700001.0
2006-10-12 23:21:00,1.1333,1.13335,1.1333,1.13335,4500000.0
2006-10-12 23:22:00,1.13328,1.13334,1.13313,1.13322,96500001.0
2006-10-12 23:23:00,1.13319,1.13339,1.13319,1.13333,85600000.0
2006-10-12 23:24:00,1.13316,1.13325,1.13316,1.13322,83199999.0
2006-10-12 23:25:00,1.13313,1.13313,1.13286,1.13293,170599997.0
2006-10-12 23:26:00,1.13295,1.13307,1.13293,1.13307,134599998.0
2006-10-12 23:27:00,1.13305,1.13323,1.13293,1.13323,100199998.0
2006-10-12 23:28:00,1.13333,1.13335,1.13325,1.13327,106400001.0
2006-10-12 23:29:00,1.1333,1.13333,1.13317,1.13323,140500002.0
2006-10-12 23:30:00,1.1333,1.13335,1.1333,1.1333,51100001.0
2006-10-12 23:31:00,1.13335,1.13344,1.13333,1.13344,48500000.0
2006-10-12 23:32:00,1.13343,1.13343,1.13335,1.1334,72599999.0
2006-10-12 23:33:00,1.13343,1.13364,1.13343,1.13364,127700000.0
2006-10-12 23:34:00,1.13362,1.13374,1.13361,1.13369,85000001.0
2006-10-12 23:35:00,1.1335,1.13362,1.1335,1.1336,90700000.0
2006-10-12 23:36:00,1.13349,1.13371,1.13349,1.13371,77600000.0
2006-10-12 23:37:00,1.13358,1.13369,1.13358,1.13361,95100000.0
2006-10-12 23:38:00,1.13352,1.13365,1.13352,1.1336,98000002.0
2006-10-12 23:39:00,1.13357,1.1336,1.13357,1.1336,42899999.0
2006-10-12 23:40:00,1.13354,1.13354,1.13348,1.13348,34400000.0
2006-10-12 23:41:00,1.13345,1.13356,1.13345,1.13356,91300000.0
2006-10-12 23:42:00,1.13355,1.13364,1.13352,1.13353,126500000.0
2006-10-12 23:43:00,1.1335,1.13355,1.1335,1.1335,39800001.0
2006-10-12 23:44:00,1.13352,1.13361,1.13349,1.13355,111000004.0
2006-10-12 23:45:00,1.13368,1.13368,1.13355,1.1336,98400000.0
2006-10-12 23:46:00,1.13355,1.13355,1.13355,1.13355,21500000.0
2006-10-12 23:47:00,1.13352,1.13352,1.13338,1.1334,16100000.0
2006-10-12 23:48:00,1.13333,1.13333,1.13319,1.13323,54200000.0
2006-10-12 23:49:00,1.13323,1.1335,1.13323,1.1335,111899998.0
2006-10-12 23:50:00,1.13373,1.13374,1.13342,1.13365,90400000.0
2006-10-12 23:51:00,1.13356,1.13358,1.13345,1.13346,129899999.0
2006-10-12 23:52:00,1.13342,1.1335,1.13342,1.13345,20000000.0
2006-10-12 23:53:00,1.13363,1.13374,1.13334,1.13363,100400000.0
2006-10-12 23:54:00,1.13353,1.13358,1.13353,1.13358,49300002.0
2006-10-12 23:55:00,1.13353,1.13367,1.13348,1.13367,137700003.0
2006-10-12 23:56:00,1.13352,1.13358,1.13346,1.13346,124100001.0
2006-10-12 23:57:00,1.13345,1.13345,1.13345,1.13345,55900000.0
2006-10-12 23:58:00,1.13367,1.13379,1.13346,1.13351,106499998.0
2006-10-12 23:59:00,1.13348,1.13355,1.13348,1.13355,36699998.0
2006-10-13 00:00:00,1.1336,1.1336,1.13345,1.13345,46100000.0
2006-10-13 00:01:00,1.13337,1.13338,1.13335,1.13335,45199998.0
2006-10-13 00:02:00,1.13332,1.13335,1.13325,1.13335,112599999.0
2006-10-13 00:03:00,1.13327,1.13338,1.13327,1.13338,3200000.0
2006-10-13 00:04:00,1.13338,1.1334,1.13327,1.13337,179200001.0
2006-10-13 00:05:00,1.13335,1.13345,1.13335,1.13345,86399997.0
2006-10-13 00:06:00,1.13343,1.13348,1.13343,1.13345,39300000.0
2006-10-13 00:07:00,1.13348,1.13348,1.13336,1.13343,60500000.0
2006-10-13 00:08:00,1.13352,1.13352,1.13345,1.13352,110100000.0
2006-10-13 00:09:00,1.1335,1.13355,1.13345,1.13355,124199999.0
2006-10-13 00:10:00,1.1335,1.13355,1.1335,1.1335,4500000.0
2006-10-13 00:11:00,1.13355,1.13355,1.13326,1.13342,90300000.0
2006-10-13 00:12:00,1.13355,1.13355,1.13345,1.1335,58600000.0
2006-10-13 00:13:00,1.1335,1.13355,1.13347,1.13355,112499997.0
2006-10-13 00:14:00,1.13345,1.13349,1.13338,1.13342,56600000.0
2006-10-13 00:15:00,1.13342,1.1335,1.13338,1.13346,107600001.0
2006-10-13 00:16:00,1.13347,1.13347,1.13342,1.13345,17600000.0
2006-10-13 00:17:00,1.13346,1.13346,1.13346,1.13346,3000000.0
2006-10-13 00:18:00,1.13348,1.13363,1.13345,1.13359,77699999.0
2006-10-13 00:19:00,1.13363,1.13363,1.13321,1.13337,69900000.0
2006-10-13 00:20:00,1.13358,1.13358,1.13347,1.13351,95799999.0
2006-10-13 00:21:00,1.1335,1.13353,1.1334,1.13347,94899998.0
2006-10-13 00:22:00,1.13345,1.13345,1.13332,1.13337,41000000.0
2006-10-13 00:23:00,1.13341,1.13352,1.13337,1.13352,126500001.0
2006-10-13 00:24:00,1.13355,1.13355,1.13345,1.1335,47000000.0
2006-10-13 00:25:00,1.13347,1.13355,1.13343,1.1335,86200003.0
2006-10-13 00:26:00,1.13352,1.13354,1.13352,1.13352,87400000.0
2006-10-13 00:27:00,1.1336,1.1336,1.13355,1.1336,50500000.0
2006-10-13 00:28:00,1.1336,1.1336,1.13355,1.1336,28400000.0
2006-10-13 00:29:00,1.13357,1.13365,1.13355,1.13355,71800000.0
2006-10-13 00:30:00,1.13355,1.1336,1.13352,1.13355,48500000.0
2006-10-13 00:31:00,1.1336,1.13365,1.13355,1.13355,37600000.0
2006-10-13 00:32:00,1.1336,1.1336,1.1336,1.1336,32000001.0
2006-10-13 00:33:00,1.13354,1.13354,1.13354,1.13354,5800000.0
2006-10-13 00:34:00,1.13355,1.13357,1.13342,1.13357,109400000.0
2006-10-13 00:35:00,1.13347,1.13354,1.13329,1.1334,65700000.0
2006-10-13 00:36:00,1.13345,1.13359,1.13345,1.13349,122099997.0
2006-10-13 00:37:00,1.13358,1.13365,1.13358,1.13365,21499999.0
2006-10-13 00:38:00,1.13348,1.13361,1.13344,1.13349,165499999.0
2006-10-13 00:39:00,1.13355,1.13355,1.13353,1.13353,36900002.0
2006-10-13 00:40:00,1.13357,1.13362,1.13357,1.1336,66800001.0
2006-10-13 00:41:00,1.1336,1.13365,1.1336,1.13365,35200002.0
2006-10-13 00:42:00,1.13365,1.13365,1.1336,1.1336,34800000.0
2006-10-13 00:43:00,1.1336,1.13365,1.13355,1.13365,107300000.0
2006-10-13 00:44:00,1.13353,1.13372,1.13353,1.13372,102800002.0
2006-10-13 00:45:00,1.13373,1.13381,1.13367,1.13378,90000000.0
2006-10-13 00:46:00,1.13385,1.13385,1.13385,1.13385,22299999.0
2006-10-13 00:47:00,1.1338,1.13385,1.13373,1.1338,99700002.0
2006-10-13 00:48:00,1.13379,1.13386,1.13379,1.13386,58900000.0
2006-10-13 00:49:00,1.13381,1.13381,1.13373,1.13373,75900000.0
2006-10-13 00:50:00,1.13385,1.13385,1.13377,1.1338,115700000.0
2006-10-13 00:51:00,1.1338,1.13385,1.13372,1.13372,97699999.0
2006-10-13 00:52:00,1.1338,1.1338,1.13375,1.13375,54400000.0
2006-10-13 00:53:00,1.13375,1.1338,1.13375,1.1338,22400000.0
2006-10-13 00:54:00,1.13385,1.13385,1.13375,1.13382,150899997.0
2006-10-13 00:55:00,1.1338,1.13385,1.13375,1.13375,102900001.0
2006-10-13 00:56:00,1.13372,1.13372,1.13356,1.13372,82300000.0
2006-10-13 00:57:00,1.13383,1.13398,1.13371,1.13398,99900003.0
2006-10-13 00:58:00,1.13395,1.134,1.13395,1.134,6400000.0
2006-10-13 00:59:00,1.1339,1.13408,1.1338,1.13406,180100004.0
2006-10-13 01:00:00,1.134,1.13408,1.134,1.13408,68800000.0
2006-10-13 01:01:00,1.13405,1.13405,1.13395,1.134,96399999.0
2006-10-13 01:02:00,1.134,1.13405,1.13395,1.134,64599998.0
2006-10-13 01:03:00,1.13403,1.13403,1.13388,1.13397,31200000.0
2006-10-13 01:04:00,1.13392,1.134,1.13389,1.13397,106799998.0
2006-10-13 01:05:00,1.13405,1.13405,1.13385,1.134,145599999.0
2006-10-13 01:06:00,1.13393,1.13393,1.13389,1.13389,34100000.0
2006-10-13 01:07:00,1.13397,1.13403,1.13397,1.13403,42400001.0
2006-10-13 01:08:00,1.1341,1.13412,1.13403,1.13407,143100000.0
2006-10-13 01:09:00,1.13405,1.13405,1.13405,1.13405,800000.0
2006-10-13 01:10:00,1.13406,1.13406,1.13406,1.13406,5600000.0
2006-10-13 01:11:00,1.13408,1.13408,1.13406,1.13407,58700000.0
2006-10-13 01:12:00,1.13402,1.13406,1.13384,1.13397,151899997.0
2006-10-13 01:13:00,1.13404,1.13418,1.13404,1.13417,51300000.0
2006-10-13 01:14:00,1.1342,1.1342,1.13411,1.13415,106199998.0
2006-10-13 01:15:00,1.13424,1.13426,1.13417,1.13421,37800000.0
2006-10-13 01:16:00,1.13426,1.13437,1.1341,1.13437,139200000.0
2006-10-13 01:17:00,1.13442,1.13443,1.13439,1.13443,79199999.0
2006-10-13 01:18:00,1.13445,1.13445,1.13445,1.13445,40400002.0
2006-10-13 01:19:00,1.13429,1.13429,1.13421,1.13421,53199998.0
2006-10-13 01:20:00,1.13401,1.13403,1.13401,1.13403,86999997.0
2006-10-13 01:21:00,1.134,1.13405,1.134,1.13404,70900000.0
2006-10-13 01:22:00,1.1341,1.1341,1.1341,1.1341,26500000.0
2006-10-13 01:23:00,1.1341,1.13412,1.1341,1.13412,15900000.0
2006-10-13 01:24:00,1.13411,1.13412,1.13397,1.13398,86800000.0
2006-10-13 01:25:00,1.13403,1.13415,1.13393,1.13415,78100001.0
2006-10-13 01:26:00,1.13415,1.13421,1.13404,1.13421,117599998.0
2006-10-13 01:27:00,1.13422,1.13424,1.1342,1.13424,78200000.0
2006-10-13 01:28:00,1.13425,1.13425,1.13405,1.1341,84600000.0
2006-10-13 01:29:00,1.13415,1.13415,1.13403,1.1341,74500002.0
2006-10-13 01:30:00,1.13407,1.13411,1.13407,1.13411,7400000.0
2006-10-13 01:31:00,1.1342,1.1342,1.13415,1.1342,27900000.0
2006-10-13 01:32:00,1.13419,1.13429,1.13419,1.1342,87900001.0
2006-10-13 01:33:00,1.13412,1.13415,1.13412,1.13415,36700000.0
2006-10-13 01:34:00,1.13423,1.13435,1.13408,1.13431,142899999.0
2006-10-13 01:35:00,1.13425,1.13425,1.1342,1.1342,46300002.0
2006-10-13 01:36:00,1.13428,1.13428,1.13421,1.13428,84400002.0
2006-10-13 01:37:00,1.13423,1.1343,1.13423,1.1343,6400000.0
2006-10-13 01:38:00,1.13425,1.13435,1.13425,1.1343,93399999.0
2006-10-13 01:39:00,1.13425,1.13433,1.13421,1.13433,178800000.0
2006-10-13 01:40:00,1.13417,1.13426,1.13417,1.13426,19300000.0
2006-10-13 01:41:00,1.13425,1.13425,1.13422,1.13422,54799999.0
2006-10-13 01:42:00,1.13413,1.13416,1.13406,1.13406,39000001.0
2006-10-13 01:43:00,1.13412,1.13425,1.13412,1.13425,58900001.0
2006-10-13 01:44:00,1.13413,1.13414,1.1341,1.1341,6400000.0
2006-10-13 01:45:00,1.1341,1.1341,1.1341,1.1341,12800000.0
2006-10-13 01:46:00,1.13407,1.13421,1.13407,1.13418,59890000.0
2006-10-13 01:47:00,1.13418,1.13418,1.13414,1.13415,29000000.0
2006-10-13 01:48:00,1.13415,1.13415,1.13408,1.1341,129399997.0
2006-10-13 01:49:00,1.13415,1.13415,1.1341,1.1341,89800001.0
2006-10-13 01:50:00,1.13411,1.13421,1.13411,1.13421,47600001.0
2006-10-13 01:51:00,1.13422,1.13422,1.13415,1.13415,24700000.0
2006-10-13 01:52:00,1.13422,1.13424,1.13409,1.1342,159500001.0
2006-10-13 01:53:00,1.13421,1.13425,1.13414,1.13414,95200002.0
2006-10-13 01:54:00,1.13426,1.13439,1.13407,1.13439,108300001.0
2006-10-13 01:55:00,1.13418,1.13431,1.13408,1.13426,110000001.0
2006-10-13 01:56:00,1.13417,1.13417,1.13413,1.13413,25600000.0
2006-10-13 01:57:00,1.13428,1.13428,1.13406,1.13418,157900002.0
2006-10-13 01:58:00,1.13414,1.13415,1.13405,1.13414,159800003.0
2006-10-13 01:59:00,1.13411,1.13414,1.13411,1.13414,15100000.0
2006-10-13 02:00:00,1.13414,1.13421,1.13411,1.13411,182399999.0
2006-10-13 02:01:00,1.13423,1.13423,1.13423,1.13423,3200000.0
2006-10-13 02:02:00,1.13417,1.13417,1.13413,1.13413,3200000.0
2006-10-13 02:03:00,1.13409,1.13422,1.13405,1.1342,96200003.0
2006-10-13 02:04:00,1.13417,1.13417,1.13408,1.13408,59800002.0
2006-10-13 02:05:00,1.13415,1.13415,1.13403,1.1341,60200000.0
2006-10-13 02:06:00,1.13399,1.13418,1.13399,1.13418,47100001.0
2006-10-13 02:07:00,1.1342,1.13428,1.13409,1.13428,104700001.0
2006-10-13 02:08:00,1.1342,1.1342,1.13415,1.13415,79000000.0
2006-10-13 02:09:00,1.13416,1.13416,1.13409,1.13409,38999999.0
2006-10-13 02:10:00,1.1339,1.13394,1.13368,1.13369,67200000.0
2006-10-13 02:11:00,1.13368,1.13368,1.1336,1.13362,143600003.0
2006-10-13 02:12:00,1.13356,1.13364,1.13356,1.13364,19200000.0
2006-10-13 02:13:00,1.13362,1.13371,1.13362,1.13371,19700000.0
2006-10-13 02:14:00,1.13362,1.13364,1.13346,1.13346,108599999.0
2006-10-13 02:15:00,1.13347,1.13347,1.13313,1.13313,94200001.0
2006-10-13 02:16:00,1.13317,1.13328,1.13314,1.13326,75099999.0
2006-10-13 02:17:00,1.13337,1.13337,1.13324,1.13324,95900000.0
2006-10-13 02:18:00,1.13316,1.13316,1.13309,1.13309,14100000.0
2006-10-13 02:19:00,1.13304,1.13316,1.13303,1.13316,111800000.0
2006-10-13 02:20:00,1.13314,1.13331,1.13309,1.13331,74800000.0
2006-10-13 02:21:00,1.13321,1.13324,1.13321,1.13324,55199998.0
2006-10-13 02:22:00,1.13318,1.13323,1.13306,1.13323,174000000.0
2006-10-13 02:23:00,1.13318,1.13332,1.13312,1.13332,81500002.0
2006-10-13 02:24:00,1.13328,1.13328,1.13319,1.13323,17700000.0
2006-10-13 02:25:00,1.13323,1.1333,1.1332,1.1333,86199998.0
2006-10-13 02:26:00,1.13325,1.13328,1.1332,1.13328,105200000.0
2006-10-13 02:27:00,1.1333,1.1333,1.1333,1.1333,33500000.0
2006-10-13 02:28:00,1.1333,1.1333,1.1333,1.1333,10400000.0
2006-10-13 02:29:00,1.13328,1.13346,1.13328,1.13346,114299997.0
2006-10-13 02:30:00,1.1335,1.1335,1.13341,1.13341,104900001.0
2006-10-13 02:31:00,1.13342,1.1335,1.1334,1.1334,74300001.0
2006-10-13 02:32:00,1.13342,1.13342,1.13332,1.13332,47700000.0
2006-10-13 02:33:00,1.13335,1.13335,1.1333,1.1333,57899999.0
2006-10-13 02:34:00,1.1332,1.13326,1.13313,1.13313,117600001.0
2006-10-13 02:35:00,1.13321,1.13321,1.13309,1.13309,11200000.0
2006-10-13 02:36:00,1.13312,1.13313,1.13297,1.13297,107800001.0
2006-10-13 02:37:00,1.13305,1.13316,1.13304,1.13305,98299998.0
2006-10-13 02:38:00,1.13307,1.13316,1.13307,1.13312,76099999.0
2006-10-13 02:39:00,1.133,1.13305,1.13292,1.13305,66600002.0
2006-10-13 02:40:00,1.13302,1.13302,1.13291,1.133,96399998.0
2006-10-13 02:41:00,1.13298,1.13307,1.13293,1.133,167500001.0
2006-10-13 02:42:00,1.13298,1.13301,1.13294,1.13299,38500000.0
2006-10-13 02:43:00,1.13303,1.13303,1.1329,1.1329,137200001.0
2006-10-13 02:44:00,1.13289,1.13296,1.13289,1.13296,36100000.0
2006-10-13 02:45:00,1.13295,1.13295,1.13295,1.13295,800000.0
2006-10-13 02:46:00,1.13302,1.13303,1.13265,1.13282,160700000.0
2006-10-13 02:47:00,1.13305,1.13305,1.13282,1.13285,123500001.0
2006-10-13 02:48:00,1.13302,1.13305,1.13295,1.133,208599999.0
2006-10-13 02:49:00,1.13305,1.13305,1.133,1.133,27099999.0
2006-10-13 02:50:00,1.133,1.13308,1.133,1.13308,1900000.0
2006-10-13 02:51:00,1.13282,1.13294,1.13261,1.13285,118400002.0
2006-10-13 02:52:00,1.13303,1.13303,1.1329,1.13297,111300000.0
2006-10-13 02:53:00,1.13284,1.13304,1.13273,1.13292,124200001.0
2006-10-13 02:54:00,1.13305,1.13305,1.13305,1.13305,15200000.0
2006-10-13 02:55:00,1.13312,1.13312,1.13305,1.13305,31000001.0
2006-10-13 02:56:00,1.13315,1.13315,1.1331,1.1331,38200002.0
2006-10-13 02:57:00,1.1331,1.1331,1.13305,1.13305,48000000.0
2006-10-13 02:58:00,1.13305,1.13306,1.13278,1.13298,99799999.0
2006-10-13 02:59:00,1.13315,1.13315,1.13301,1.13311,112900001.0
2006-10-13 03:00:00,1.13307,1.13316,1.13298,1.13308,84599998.0
2006-10-13 03:01:00,1.13305,1.13305,1.13305,1.13305,35600001.0
2006-10-13 03:02:00,1.1331,1.13315,1.13302,1.13313,135000002.0
2006-10-13 03:03:00,1.1331,1.1331,1.13297,1.1331,124900002.0
2006-10-13 03:04:00,1.13315,1.13315,1.13303,1.13303,85000000.0
2006-10-13 03:05:00,1.1331,1.13316,1.13289,1.13289,143500002.0
2006-10-13 03:06:00,1.13305,1.1331,1.13305,1.1331,63600001.0
2006-10-13 03:07:00,1.13308,1.13308,1.13308,1.13308,8800000.0
2006-10-13 03:08:00,1.13313,1.13318,1.13311,1.13314,26400000.0
2006-10-13 03:09:00,1.1332,1.13325,1.13315,1.1332,73600000.0
2006-10-13 03:10:00,1.13318,1.13339,1.13318,1.13326,50800001.0
2006-10-13 03:11:00,1.13325,1.13325,1.13315,1.13315,28700000.0
2006-10-13 03:12:00,1.13318,1.13319,1.13311,1.13319,95600002.0
2006-10-13 03:13:00,1.13322,1.13322,1.13303,1.13303,73499998.0
2006-10-13 03:14:00,1.133,1.13326,1.13284,1.13316,154800001.0
2006-10-13 03:15:00,1.13314,1.13327,1.1331,1.13319,123600002.0
2006-10-13 03:16:00,1.13307,1.13316,1.13299,1.13316,51300000.0
2006-10-13 03:17:00,1.13301,1.13301,1.1328,1.1329,81700000.0
2006-10-13 03:18:00,1.13309,1.13309,1.13278,1.13297,70499999.0
2006-10-13 03:19:00,1.13295,1.13303,1.13295,1.13303,54400000.0
2006-10-13 03:20:00,1.13317,1.13319,1.13273,1.13289,97200001.0
2006-10-13 03:21:00,1.13307,1.13311,1.13284,1.13294,132199999.0
2006-10-13 03:22:00,1.13294,1.13311,1.13283,1.13298,160899999.0
2006-10-13 03:23:00,1.13298,1.13311,1.13298,1.13307,151799997.0
2006-10-13 03:24:00,1.13317,1.13343,1.13317,1.1333,96700002.0
2006-10-13 03:25:00,1.13327,1.13327,1.13313,1.13313,57600000.0
2006-10-13 03:26:00,1.1331,1.13314,1.13303,1.13307,90700000.0
2006-10-13 03:27:00,1.13303,1.13309,1.13303,1.13309,85799997.0
2006-10-13 03:28:00,1.13306,1.13306,1.13304,1.13304,5600000.0
2006-10-13 03:29:00,1.13302,1.13306,1.13294,1.13298,101599997.0
2006-10-13 03:30:00,1.13307,1.13316,1.13303,1.13305,63800001.0
2006-10-13 03:31:00,1.13309,1.13309,1.13295,1.13308,183299997.0
2006-10-13 03:32:00,1.13303,1.13308,1.13295,1.13299,114699996.0
2006-10-13 03:33:00,1.13312,1.13312,1.13298,1.13309,88200002.0
2006-10-13 03:34:00,1.13285,1.13317,1.13276,1.13311,135899999.0
2006-10-13 03:35:00,1.13308,1.13308,1.13297,1.13307,112800001.0
2006-10-13 03:36:00,1.13302,1.13312,1.13302,1.13312,6000000.0
2006-10-13 03:37:00,1.13302,1.13317,1.13301,1.13317,90600001.0
2006-10-13 03:38:00,1.13301,1.13312,1.13301,1.13305,195899998.0
2006-10-13 03:39:00,1.1331,1.13315,1.13308,1.1331,110900000.0
2006-10-13 03:40:00,1.13301,1.13308,1.13301,1.13304,102500001.0
2006-10-13 03:41:00,1.13288,1.1331,1.13282,1.13299,96199999.0
2006-10-13 03:42:00,1.13298,1.13302,1.13298,1.13302,33000000.0
2006-10-13 03:43:00,1.13309,1.13311,1.13281,1.13281,80100002.0
2006-10-13 03:44:00,1.13302,1.13302,1.13296,1.13296,4800000.0
2006-10-13 03:45:00,1.13282,1.13312,1.1328,1.13291,114500001.0
2006-10-13 03:46:00,1.13258,1.13305,1.13249,1.13289,95999999.0
2006-10-13 03:47:00,1.13293,1.13302,1.13283,1.13297,68700000.0
2006-10-13 03:48:00,1.13301,1.1331,1.13301,1.13304,77200000.0
2006-10-13 03:49:00,1.13303,1.13303,1.1327,1.1328,61800000.0
2006-10-13 03:50:00,1.13305,1.13315,1.13305,1.13315,34300000.0
2006-10-13 03:51:00,1.1331,1.1331,1.1331,1.1331,8400000.0
2006-10-13 03:52:00,1.13305,1.13305,1.13305,1.13305,30000000.0
2006-10-13 03:53:00,1.13315,1.13315,1.13303,1.13311,74899998.0
2006-10-13 03:54:00,1.13305,1.13305,1.133,1.13305,68100000.0
2006-10-13 03:55:00,1.13312,1.13313,1.13283,1.13284,84799999.0
2006-10-13 03:56:00,1.13297,1.13305,1.13274,1.13293,122599999.0
2006-10-13 03:57:00,1.13298,1.13309,1.13266,1.13302,132699999.0
2006-10-13 03:58:00,1.13263,1.13319,1.13256,1.13312,72000001.0
2006-10-13 03:59:00,1.133,1.13313,1.13289,1.13289,59600000.0
2006-10-13 04:00:00,1.13305,1.13315,1.13305,1.13315,10400000.0
2006-10-13 04:01:00,1.13313,1.1332,1.13304,1.13317,185600000.0
2006-10-13 04:02:00,1.13302,1.13308,1.13294,1.13304,102000000.0
2006-10-13 04:03:00,1.13287,1.13311,1.13287,1.13306,73700001.0
2006-10-13 04:04:00,1.13308,1.13308,1.13287,1.13301,29000000.0
2006-10-13 04:05:00,1.13303,1.1331,1.13278,1.13306,115500003.0
2006-10-13 04:06:00,1.13309,1.13309,1.133,1.13309,30300000.0
2006-10-13 04:07:00,1.1331,1.13312,1.13305,1.13312,112800000.0
2006-10-13 04:08:00,1.13302,1.13308,1.13302,1.13308,20699999.0
2006-10-13 04:09:00,1.13305,1.13305,1.13294,1.13303,77100000.0
2006-10-13 04:10:00,1.13305,1.13305,1.13293,1.13301,166400001.0
2006-10-13 04:11:00,1.13296,1.13327,1.13286,1.13301,159800002.0
2006-10-13 04:12:00,1.13302,1.13305,1.13295,1.133,195200003.0
2006-10-13 04:13:00,1.13318,1.13318,1.13287,1.13301,138299999.0
2006-10-13 04:14:00,1.133,1.13305,1.13295,1.13295,65600000.0
2006-10-13 04:15:00,1.13302,1.13308,1.13296,1.13299,145799999.0
2006-10-13 04:16:00,1.133,1.13313,1.13285,1.13295,151199999.0
2006-10-13 04:17:00,1.1329,1.13301,1.1329,1.13301,83799997.0
2006-10-13 04:18:00,1.13303,1.13304,1.13303,1.13304,69800001.0
2006-10-13 04:19:00,1.13297,1.13309,1.13287,1.13287,66100001.0
2006-10-13 04:20:00,1.13303,1.13303,1.1327,1.13279,118300000.0
2006-10-13 04:21:00,1.13276,1.13286,1.13274,1.1328,154999997.0
2006-10-13 04:22:00,1.13275,1.13285,1.13272,1.13282,111600001.0
2006-10-13 04:23:00,1.1328,1.1328,1.13275,1.13275,60100000.0
2006-10-13 04:24:00,1.13275,1.13285,1.13275,1.13275,64100001.0
2006-10-13 04:25:00,1.13263,1.13279,1.1325,1.13269,273300000.0
2006-10-13 04:26:00,1.13278,1.13282,1.13278,1.13282,120200002.0
2006-10-13 04:27:00,1.1329,1.13298,1.1329,1.13298,19100000.0
2006-10-13 04:28:00,1.13281,1.13291,1.13281,1.13284,76600000.0
2006-10-13 04:29:00,1.1328,1.13282,1.1327,1.13275,96000002.0
2006-10-13 04:30:00,1.13271,1.13287,1.13261,1.13264,121500001.0
2006-10-13 04:31:00,1.13288,1.13289,1.1328,1.13289,85000005.0
2006-10-13 04:32:00,1.13282,1.13293,1.13282,1.1329,82700002.0
2006-10-13 04:33:00,1.13264,1.13296,1.13264,1.13296,82199999.0
2006-10-13 04:34:00,1.13293,1.13293,1.13274,1.1328,49300000.0
2006-10-13 04:35:00,1.13273,1.13295,1.1326,1.13278,193499999.0
2006-10-13 04:36:00,1.13287,1.13289,1.13285,1.13288,118200002.0
2006-10-13 04:37:00,1.13285,1.13285,1.13277,1.13277,85699999.0
2006-10-13 04:38:00,1.13271,1.13279,1.13271,1.13278,102999998.0
2006-10-13 04:39:00,1.13278,1.1328,1.13278,1.1328,29400000.0
2006-10-13 04:40:00,1.13278,1.13278,1.13267,1.13267,58200001.0
2006-10-13 04:41:00,1.13273,1.13276,1.13268,1.13268,98600000.0
2006-10-13 04:42:00,1.13274,1.13276,1.13274,1.13276,17800000.0
2006-10-13 04:43:00,1.13278,1.13285,1.1327,1.1328,176700002.0
2006-10-13 04:44:00,1.13276,1.13276,1.13274,1.13274,38400000.0
2006-10-13 04:45:00,1.13273,1.13277,1.13271,1.13277,56300000.0
2006-10-13 04:46:00,1.1328,1.13282,1.13275,1.1328,115700000.0
2006-10-13 04:47:00,1.13276,1.13289,1.1327,1.1327,109499996.0
2006-10-13 04:48:00,1.13275,1.13276,1.13241,1.13253,186399999.0
2006-10-13 04:49:00,1.13269,1.13273,1.13256,1.13271,82400001.0
2006-10-13 04:50:00,1.13263,1.13269,1.13257,1.13257,60900001.0
2006-10-13 04:51:00,1.13265,1.13265,1.13255,1.1326,160399999.0
2006-10-13 04:52:00,1.13261,1.13268,1.13255,1.13258,82900001.0
2006-10-13 04:53:00,1.13257,1.13265,1.13255,1.1326,48800000.0
2006-10-13 04:54:00,1.13272,1.13279,1.13231,1.13266,154890001.0
2006-10-13 04:55:00,1.13255,1.13265,1.13255,1.13262,128700001.0
2006-10-13 04:56:00,1.1326,1.13265,1.13253,1.13265,87400001.0
2006-10-13 04:57:00,1.13265,1.13265,1.13255,1.1326,53200000.0
2006-10-13 04:58:00,1.1326,1.1326,1.1326,1.1326,8800000.0
2006-10-13 04:59:00,1.13256,1.13258,1.13247,1.13248,88900001.0
2006-10-13 05:00:00,1.1325,1.1325,1.1324,1.1324,12900000.0
2006-10-13 05:01:00,1.13257,1.13258,1.13241,1.13252,120099998.0
2006-10-13 05:02:00,1.13252,1.13263,1.13248,1.13258,90200001.0
2006-10-13 05:03:00,1.13262,1.13265,1.13262,1.13265,22200001.0
2006-10-13 05:04:00,1.13254,1.13262,1.13253,1.13253,23200000.0
2006-10-13 05:05:00,1.13253,1.13257,1.13253,1.13257,47000000.0
2006-10-13 05:06:00,1.13258,1.13258,1.1325,1.13252,7200000.0
2006-10-13 05:07:00,1.13258,1.13263,1.13234,1.13255,147300002.0
2006-10-13 05:08:00,1.13252,1.13257,1.13252,1.13257,79499998.0
2006-10-13 05:09:00,1.1326,1.13265,1.13253,1.13253,137599999.0
2006-10-13 05:10:00,1.13255,1.1326,1.13253,1.13258,105099999.0
2006-10-13 05:11:00,1.13262,1.13262,1.13255,1.13255,24700000.0
2006-10-13 05:12:00,1.1326,1.1326,1.13253,1.13256,50400000.0
2006-10-13 05:13:00,1.13252,1.13262,1.13252,1.13258,90500002.0
2006-10-13 05:14:00,1.1326,1.1326,1.13249,1.13252,62600002.0
2006-10-13 05:15:00,1.13244,1.13247,1.13234,1.13234,75999999.0
2006-10-13 05:16:00,1.13249,1.13258,1.13243,1.13245,132199999.0
2006-10-13 05:17:00,1.13247,1.13247,1.13238,1.13238,56300000.0
2006-10-13 05:18:00,1.13239,1.13252,1.13239,1.13248,45700001.0
2006-10-13 05:19:00,1.13247,1.13247,1.13233,1.13233,30500000.0
2006-10-13 05:20:00,1.13251,1.13252,1.13243,1.13249,66799998.0
2006-10-13 05:21:00,1.13247,1.13247,1.13243,1.13243,51000001.0
2006-10-13 05:22:00,1.13242,1.13248,1.13241,1.13248,69199999.0
2006-10-13 05:23:00,1.13248,1.13255,1.13245,1.13248,84599999.0
2006-10-13 05:24:00,1.13255,1.13255,1.13255,1.13255,25500000.0
2006-10-13 05:25:00,1.1325,1.1325,1.1325,1.1325,12400000.0
2006-10-13 05:26:00,1.1325,1.13255,1.13245,1.13245,48700000.0
2006-10-13 05:27:00,1.13245,1.1325,1.13245,1.1325,1600000.0
2006-10-13 05:28:00,1.1324,1.13251,1.13219,1.13244,142499998.0
2006-10-13 05:29:00,1.1325,1.1325,1.13245,1.13247,92500000.0
2006-10-13 05:30:00,1.13242,1.1325,1.13242,1.13245,118200001.0
2006-10-13 05:31:00,1.13247,1.13249,1.13236,1.13241,85200000.0
2006-10-13 05:32:00,1.13242,1.13254,1.13229,1.13235,131000000.0
2006-10-13 05:33:00,1.13243,1.13247,1.13243,1.13247,11200000.0
2006-10-13 05:34:00,1.13241,1.13242,1.13233,1.13233,54600000.0
2006-10-13 05:35:00,1.13244,1.13244,1.13244,1.13244,48600002.0
2006-10-13 05:36:00,1.13251,1.13262,1.13251,1.13262,45299999.0
2006-10-13 05:37:00,1.13251,1.13254,1.13251,1.13254,22000000.0
2006-10-13 05:38:00,1.13262,1.13263,1.13235,1.13247,122000001.0
2006-10-13 05:39:00,1.1325,1.13263,1.13247,1.13263,163500000.0
2006-10-13 05:40:00,1.13253,1.13266,1.13245,1.13254,108800000.0
2006-10-13 05:41:00,1.13265,1.13267,1.13237,1.13261,148100002.0
2006-10-13 05:42:00,1.13253,1.13276,1.13251,1.13276,46800000.0
2006-10-13 05:43:00,1.13238,1.13279,1.1323,1.13279,101500002.0
2006-10-13 05:44:00,1.13255,1.1326,1.13251,1.13258,59600000.0
2006-10-13 05:45:00,1.13248,1.13259,1.13246,1.13246,107100000.0
2006-10-13 05:46:00,1.1325,1.13255,1.1325,1.13255,77700001.0
2006-10-13 05:47:00,1.13251,1.13259,1.13249,1.13259,142800001.0
2006-10-13 05:48:00,1.13213,1.13257,1.13212,1.1324,154200001.0
2006-10-13 05:49:00,1.13247,1.13261,1.1322,1.13244,79999999.0
2006-10-13 05:50:00,1.13236,1.13251,1.1323,1.1325,108999999.0
2006-10-13 05:51:00,1.13248,1.13262,1.13247,1.13247,98200001.0
2006-10-13 05:52:00,1.13258,1.13263,1.13252,1.13252,169899998.0
2006-10-13 05:53:00,1.13258,1.13265,1.1325,1.13265,93700001.0
2006-10-13 05:54:00,1.13262,1.13273,1.13262,1.13263,101700000.0
2006-10-13 05:55:00,1.1326,1.1327,1.1326,1.1327,104000002.0
2006-10-13 05:56:00,1.13271,1.13283,1.13271,1.13274,86300000.0
2006-10-13 05:57:00,1.13273,1.13291,1.13273,1.1328,144400003.0
2006-10-13 05:58:00,1.13278,1.13282,1.13266,1.13266,78000002.0
2006-10-13 05:59:00,1.13261,1.13263,1.13251,1.13259,67000001.0
2006-10-13 06:00:00,1.13258,1.13258,1.13255,1.13258,26300000.0
2006-10-13 06:01:00,1.1326,1.13265,1.1325,1.1326,33000001.0
2006-10-13 06:02:00,1.13255,1.13265,1.1325,1.13255,93200000.0
2006-10-13 06:03:00,1.13255,1.13262,1.13255,1.1326,125100001.0
2006-10-13 06:04:00,1.13259,1.13266,1.13258,1.13263,32400000.0
2006-10-13 06:05:00,1.13269,1.13269,1.13245,1.13246,92399999.0
2006-10-13 06:06:00,1.13255,1.13263,1.13255,1.13257,83799999.0
2006-10-13 06:07:00,1.13269,1.13269,1.13259,1.13259,38400000.0
2006-10-13 06:08:00,1.1326,1.13265,1.13258,1.13262,147800001.0
2006-10-13 06:09:00,1.1326,1.1326,1.13255,1.13255,57500001.0
2006-10-13 06:10:00,1.13265,1.13265,1.13243,1.13253,105900003.0
2006-10-13 06:11:00,1.13255,1.13265,1.13255,1.13258,44499999.0
2006-10-13 06:12:00,1.13255,1.1326,1.1325,1.1325,45899999.0
2006-10-13 06:13:00,1.13251,1.13254,1.13251,1.13254,29900000.0
2006-10-13 06:14:00,1.1325,1.1325,1.13245,1.1325,59600000.0
2006-10-13 06:15:00,1.13252,1.13259,1.13239,1.13248,51300000.0
2006-10-13 06:16:00,1.13238,1.13242,1.1323,1.13242,73499999.0
2006-10-13 06:17:00,1.1324,1.13245,1.13235,1.1324,152400004.0
2006-10-13 06:18:00,1.13243,1.13286,1.13233,1.13286,206299997.0
2006-10-13 06:19:00,1.13286,1.13286,1.13258,1.13268,64100000.0
2006-10-13 06:20:00,1.13243,1.1326,1.13242,1.1326,68000000.0
2006-10-13 06:21:00,1.13265,1.1327,1.1326,1.1327,79099998.0
2006-10-13 06:22:00,1.1326,1.13268,1.13252,1.13268,107900003.0
2006-10-13 06:23:00,1.13255,1.1326,1.13255,1.1326,50900001.0
2006-10-13 06:24:00,1.13261,1.13268,1.1326,1.13268,95299999.0
2006-10-13 06:25:00,1.13265,1.13265,1.1325,1.1325,60399999.0
2006-10-13 06:26:00,1.13245,1.13274,1.13227,1.13248,203200001.0
2006-10-13 06:27:00,1.13248,1.13268,1.13243,1.13268,47899999.0
2006-10-13 06:28:00,1.13268,1.13268,1.1322,1.13255,109499999.0
2006-10-13 06:29:00,1.13265,1.13276,1.13262,1.13262,183700001.0
2006-10-13 06:30:00,1.13257,1.13258,1.13244,1.13244,45600000.0
2006-10-13 06:31:00,1.13252,1.13262,1.13248,1.13255,99400002.0
2006-10-13 06:32:00,1.13245,1.13275,1.13241,1.13269,115499998.0
2006-10-13 06:33:00,1.13258,1.13258,1.13242,1.13242,65599998.0
2006-10-13 06:34:00,1.13267,1.13267,1.13243,1.13256,136299998.0
2006-10-13 06:35:00,1.13248,1.1327,1.13248,1.13263,131899999.0
2006-10-13 06:36:00,1.13262,1.13262,1.13262,1.13262,15300000.0
2006-10-13 06:37:00,1.13268,1.13268,1.13259,1.13262,68500000.0
2006-10-13 06:38:00,1.13247,1.13268,1.1324,1.13254,105600000.0
2006-10-13 06:39:00,1.13256,1.13266,1.1325,1.13266,116199999.0
2006-10-13 06:40:00,1.13278,1.13281,1.13273,1.13276,140599998.0
2006-10-13 06:41:00,1.13275,1.13287,1.13275,1.13283,84299997.0
2006-10-13 06:42:00,1.13279,1.13283,1.13269,1.13272,180200002.0
2006-10-13 06:43:00,1.13266,1.13276,1.13266,1.13272,39900000.0
2006-10-13 06:44:00,1.13267,1.13287,1.13267,1.13277,105300001.0
2006-10-13 06:45:00,1.1328,1.13285,1.13275,1.13275,12200000.0
2006-10-13 06:46:00,1.13283,1.13283,1.13266,1.13283,137299999.0
2006-10-13 06:47:00,1.13275,1.13285,1.13275,1.1328,135599999.0
2006-10-13 06:48:00,1.1328,1.13283,1.13275,1.13283,14300000.0
2006-10-13 06:49:00,1.13285,1.13289,1.13266,1.13266,115200001.0
2006-10-13 06:50:00,1.13278,1.13278,1.1327,1.13271,63299999.0
2006-10-13 06:51:00,1.1327,1.13278,1.13244,1.13278,37800001.0
2006-10-13 06:52:00,1.13278,1.13278,1.13264,1.13266,77800000.0
2006-10-13 06:53:00,1.13268,1.13268,1.13268,1.13268,1000000.0
2006-10-13 06:54:00,1.13298,1.13304,1.1328,1.13287,211200004.0
2006-10-13 06:55:00,1.13278,1.13278,1.13276,1.13278,39600001.0
2006-10-13 06:56:00,1.1328,1.13285,1.1328,1.1328,79000000.0
2006-10-13 06:57:00,1.1328,1.1328,1.13275,1.13275,55399998.0
2006-10-13 06:58:00,1.1328,1.1328,1.1328,1.1328,34700000.0
2006-10-13 06:59:00,1.1327,1.13285,1.1327,1.1328,204100000.0
2006-10-13 07:00:00,1.13273,1.13278,1.13273,1.13274,144700003.0
2006-10-13 07:01:00,1.13275,1.13285,1.13275,1.13275,188700003.0
2006-10-13 07:02:00,1.13285,1.1329,1.13251,1.13257,60899999.0
2006-10-13 07:03:00,1.13283,1.13283,1.13268,1.1327,89500000.0
2006-10-13 07:04:00,1.13263,1.13267,1.13252,1.13267,84099999.0
2006-10-13 07:05:00,1.13262,1.1327,1.13262,1.1327,49799999.0
2006-10-13 07:06:00,1.13272,1.13272,1.13258,1.1326,91699999.0
2006-10-13 07:07:00,1.13262,1.13269,1.13253,1.13258,50200000.0
2006-10-13 07:08:00,1.13255,1.13255,1.13255,1.13255,49400002.0
2006-10-13 07:09:00,1.13245,1.13264,1.13223,1.13246,105099997.0
2006-10-13 07:10:00,1.13258,1.13261,1.13253,1.13253,40100001.0
2006-10-13 07:11:00,1.13248,1.13259,1.13248,1.13259,62700000.0
2006-10-13 07:12:00,1.13255,1.13265,1.13255,1.13258,82000001.0
2006-10-13 07:13:00,1.13253,1.13261,1.13234,1.13237,63200000.0
2006-10-13 07:14:00,1.13255,1.13257,1.13249,1.13249,99300001.0
2006-10-13 07:15:00,1.13245,1.13256,1.13245,1.13256,94100003.0
2006-10-13 07:16:00,1.1326,1.13265,1.1325,1.13255,138200002.0
2006-10-13 07:17:00,1.13254,1.13254,1.13254,1.13254,22000001.0
2006-10-13 07:18:00,1.13247,1.13258,1.13247,1.13258,89600000.0
2006-10-13 07:19:00,1.13247,1.13248,1.13247,1.13248,9000000.0
2006-10-13 07:20:00,1.13242,1.13253,1.13242,1.13253,30800000.0
2006-10-13 07:21:00,1.13257,1.13265,1.13255,1.1326,136600002.0
2006-10-13 07:22:00,1.13253,1.13257,1.13242,1.13244,35000001.0
2006-10-13 07:23:00,1.13257,1.13263,1.13228,1.13239,160299997.0
2006-10-13 07:24:00,1.13244,1.13261,1.13238,1.13238,76500000.0
2006-10-13 07:25:00,1.13242,1.13267,1.13242,1.13248,111199998.0
2006-10-13 07:26:00,1.13256,1.13266,1.13256,1.13261,12800000.0
2006-10-13 07:27:00,1.13272,1.13275,1.13266,1.13266,97300000.0
2006-10-13 07:28:00,1.13265,1.13278,1.13265,1.1327,118600001.0
2006-10-13 07:29:00,1.13262,1.1327,1.13262,1.1327,4800000.0
2006-10-13 07:30:00,1.13265,1.13265,1.13265,1.13265,50600001.0
2006-10-13 07:31:00,1.13267,1.13277,1.13257,1.13277,120000000.0
2006-10-13 07:32:00,1.13285,1.13285,1.1328,1.1328,4000000.0
2006-10-13 07:33:00,1.1328,1.13282,1.13275,1.1328,88500001.0
2006-10-13 07:34:00,1.13275,1.1328,1.13275,1.1328,146999999.0
2006-10-13 07:35:00,1.13276,1.13292,1.13276,1.13288,92500001.0
2006-10-13 07:36:00,1.13293,1.13293,1.13275,1.13278,106100001.0
2006-10-13 07:37:00,1.1328,1.1328,1.1328,1.1328,4800000.0
2006-10-13 07:38:00,1.13288,1.13288,1.13281,1.13287,8900000.0
2006-10-13 07:39:00,1.13285,1.1329,1.13285,1.13287,103000000.0
2006-10-13 07:40:00,1.13282,1.13282,1.13277,1.13277,53400000.0
2006-10-13 07:41:00,1.13275,1.13275,1.13275,1.13275,21500000.0
2006-10-13 07:42:00,1.13277,1.13285,1.13275,1.13285,65399999.0
2006-10-13 07:43:00,1.13282,1.13282,1.13268,1.13268,23900000.0
2006-10-13 07:44:00,1.1327,1.13282,1.13262,1.13282,119500002.0
2006-10-13 07:45:00,1.13272,1.13287,1.13272,1.13285,45700000.0
2006-10-13 07:46:00,1.13278,1.1328,1.13278,1.1328,16700000.0
2006-10-13 07:47:00,1.13266,1.13267,1.13254,1.13262,118300002.0
2006-10-13 07:48:00,1.13257,1.13258,1.13245,1.13249,85500000.0
2006-10-13 07:49:00,1.1325,1.13255,1.13245,1.1325,105900000.0
2006-10-13 07:50:00,1.13251,1.13251,1.13238,1.13247,109200001.0
2006-10-13 07:51:00,1.1325,1.13253,1.13245,1.13245,107199999.0
2006-10-13 07:52:00,1.13246,1.13246,1.13239,1.13239,23100000.0
2006-10-13 07:53:00,1.13242,1.13248,1.13242,1.13248,44500000.0
2006-10-13 07:54:00,1.1325,1.13255,1.13245,1.13245,123300000.0
2006-10-13 07:55:00,1.1325,1.13255,1.13243,1.13255,105300001.0
2006-10-13 07:56:00,1.13258,1.13258,1.13258,1.13258,4000000.0
2006-10-13 07:57:00,1.13246,1.1325,1.13244,1.13249,81199999.0
2006-10-13 07:58:00,1.13244,1.13248,1.13239,1.13248,96399999.0
2006-10-13 07:59:00,1.13245,1.13251,1.13243,1.13243,78900002.0
2006-10-13 08:00:00,1.13235,1.13245,1.13235,1.13245,88499997.0
2006-10-13 08:01:00,1.13238,1.13252,1.13238,1.13252,9600000.0
2006-10-13 08:02:00,1.13243,1.13255,1.13243,1.13255,57500002.0
2006-10-13 08:03:00,1.13254,1.13271,1.13251,1.13271,53199999.0
2006-10-13 08:04:00,1.13266,1.13266,1.13251,1.13258,86900003.0
2006-10-13 08:05:00,1.13255,1.1327,1.13255,1.13262,128599999.0
2006-10-13 08:06:00,1.13265,1.13265,1.1326,1.13265,40300001.0
2006-10-13 08:07:00,1.13267,1.13299,1.13267,1.13299,97899999.0
2006-10-13 08:08:00,1.13294,1.13294,1.13288,1.13288,35999999.0
2006-10-13 08:09:00,1.13284,1.13308,1.13284,1.13293,159200001.0
2006-10-13 08:10:00,1.133,1.13305,1.1329,1.13305,81300000.0
2006-10-13 08:11:00,1.13302,1.13305,1.13293,1.13305,76799999.0
2006-10-13 08:12:00,1.13294,1.13294,1.13281,1.13281,15200000.0
2006-10-13 08:13:00,1.13269,1.13269,1.13255,1.13255,103199998.0
2006-10-13 08:14:00,1.13256,1.13271,1.13256,1.13268,21700000.0
2006-10-13 08:15:00,1.13267,1.13267,1.13256,1.13256,78599999.0
2006-10-13 08:16:00,1.13264,1.13264,1.13261,1.13261,10400000.0
2006-10-13 08:17:00,1.13271,1.13275,1.13271,1.13275,75700002.0
2006-10-13 08:18:00,1.13275,1.13275,1.13275,1.13275,4000000.0
2006-10-13 08:19:00,1.13285,1.13285,1.1328,1.13285,44600001.0
2006-10-13 08:20:00,1.1328,1.1328,1.1328,1.1328,58100002.0
2006-10-13 08:21:00,1.13285,1.13285,1.13275,1.1328,39800000.0
2006-10-13 08:22:00,1.13282,1.13285,1.13276,1.1328,114000000.0
2006-10-13 08:23:00,1.13271,1.1328,1.13268,1.13271,125200002.0
2006-10-13 08:24:00,1.13269,1.13278,1.13267,1.13278,125400000.0
2006-10-13 08:25:00,1.1328,1.1328,1.13272,1.1328,49600000.0
2006-10-13 08:26:00,1.13272,1.13278,1.13272,1.13278,8800000.0
2006-10-13 08:27:00,1.13259,1.13278,1.13259,1.13278,11300000.0
2006-10-13 08:28:00,1.13278,1.13278,1.13273,1.13273,20000000.0
2006-10-13 08:29:00,1.13274,1.13278,1.13269,1.13269,104599998.0
2006-10-13 08:30:00,1.13273,1.1328,1.13273,1.13273,26299999.0
2006-10-13 08:31:00,1.13284,1.13289,1.13281,1.13289,91399998.0
2006-10-13 08:32:00,1.13291,1.13291,1.13274,1.13288,119100000.0
2006-10-13 08:33:00,1.13285,1.13296,1.1328,1.13293,119700000.0
2006-10-13 08:34:00,1.13294,1.13318,1.13294,1.13318,53700000.0
2006-10-13 08:35:00,1.13325,1.13325,1.13306,1.13314,175599998.0
2006-10-13 08:36:00,1.13317,1.13317,1.13311,1.13311,41399998.0
2006-10-13 08:37:00,1.13321,1.1333,1.13319,1.13319,97000001.0
2006-10-13 08:38:00,1.13325,1.13335,1.13325,1.13328,71599999.0
2006-10-13 08:39:00,1.1333,1.13348,1.1333,1.13344,55799999.0
2006-10-13 08:40:00,1.13346,1.1335,1.13336,1.13348,89499999.0
2006-10-13 08:41:00,1.13351,1.13357,1.13336,1.13352,59599999.0
2006-10-13 08:42:00,1.13345,1.13357,1.13345,1.13357,25500000.0
2006-10-13 08:43:00,1.13363,1.13363,1.13346,1.1335,99199999.0
2006-10-13 08:44:00,1.13351,1.13366,1.13351,1.13361,81000000.0
2006-10-13 08:45:00,1.13357,1.13361,1.13355,1.13355,51200000.0
2006-10-13 08:46:00,1.13357,1.1336,1.13357,1.1336,10100000.0
2006-10-13 08:47:00,1.1336,1.1336,1.13353,1.13353,16000000.0
2006-10-13 08:48:00,1.13367,1.13367,1.13327,1.13337,194600000.0
2006-10-13 08:49:00,1.13332,1.13332,1.13321,1.13332,91899999.0
2006-10-13 08:50:00,1.13325,1.13342,1.13325,1.13342,123600003.0
2006-10-13 08:51:00,1.13331,1.13331,1.13309,1.13314,61100000.0
2006-10-13 08:52:00,1.13307,1.13307,1.13295,1.13295,120099999.0
2006-10-13 08:53:00,1.1329,1.13296,1.13288,1.13288,43700000.0
2006-10-13 08:54:00,1.13275,1.13275,1.13259,1.13265,104900003.0
2006-10-13 08:55:00,1.13257,1.13257,1.13235,1.13245,123500001.0
2006-10-13 08:56:00,1.13233,1.13233,1.13217,1.13225,93399998.0
2006-10-13 08:57:00,1.13225,1.13231,1.13213,1.13213,63900000.0
2006-10-13 08:58:00,1.1323,1.13256,1.1323,1.13234,103100000.0
2006-10-13 08:59:00,1.1323,1.13235,1.1323,1.1323,49399999.0
2006-10-13 09:00:00,1.13234,1.1325,1.13219,1.13233,156000002.0
2006-10-13 09:01:00,1.13238,1.13261,1.13238,1.13259,94400000.0
2006-10-13 09:02:00,1.13258,1.13265,1.13252,1.13252,138000000.0
2006-10-13 09:03:00,1.13259,1.13264,1.13251,1.13262,63000001.0
2006-10-13 09:04:00,1.13258,1.13258,1.13252,1.13252,31700001.0
2006-10-13 09:05:00,1.13247,1.13247,1.13238,1.13247,79900000.0
2006-10-13 09:06:00,1.13243,1.13255,1.13239,1.1325,217499997.0
2006-10-13 09:07:00,1.13247,1.13247,1.13233,1.13233,11400000.0
2006-10-13 09:08:00,1.13224,1.13224,1.13204,1.13214,138100000.0
2006-10-13 09:09:00,1.13208,1.1323,1.13208,1.1323,46400001.0
2006-10-13 09:10:00,1.1323,1.1323,1.13227,1.13227,25200000.0
2006-10-13 09:11:00,1.13223,1.13233,1.13223,1.1323,46900000.0
2006-10-13 09:12:00,1.13232,1.1324,1.13222,1.13222,112299999.0
2006-10-13 09:13:00,1.13224,1.13224,1.13221,1.13221,66699999.0
2006-10-13 09:14:00,1.13231,1.13231,1.13224,1.13224,17600000.0
2006-10-13 09:15:00,1.13215,1.13215,1.13203,1.13211,66500000.0
2006-10-13 09:16:00,1.1322,1.1322,1.13217,1.13217,21499999.0
2006-10-13 09:17:00,1.13224,1.13241,1.13224,1.13233,137900001.0
2006-10-13 09:18:00,1.13237,1.13241,1.13237,1.13241,26300000.0
2006-10-13 09:19:00,1.13245,1.13255,1.13245,1.13245,48200001.0
2006-10-13 09:20:00,1.13252,1.13259,1.13246,1.13259,94099997.0
2006-10-13 09:21:00,1.13251,1.13258,1.1323,1.13258,141499998.0
2006-10-13 09:22:00,1.13254,1.13254,1.13254,1.13254,49099999.0
2006-10-13 09:23:00,1.13251,1.13254,1.13251,1.13254,21500001.0
2006-10-13 09:24:00,1.13257,1.13264,1.13248,1.13248,195200002.0
2006-10-13 09:25:00,1.13249,1.13252,1.13241,1.1325,149800001.0
2006-10-13 09:26:00,1.1325,1.1325,1.1325,1.1325,60800002.0
2006-10-13 09:27:00,1.1325,1.13255,1.1325,1.1325,27890000.0
2006-10-13 09:28:00,1.13253,1.13253,1.13241,1.13242,10400000.0
2006-10-13 09:29:00,1.13242,1.13247,1.13242,1.13247,40100000.0
2006-10-13 09:30:00,1.13244,1.13244,1.13244,1.13244,23200000.0
2006-10-13 09:31:00,1.13245,1.13245,1.13238,1.13238,38300000.0
2006-10-13 09:32:00,1.13235,1.1324,1.13235,1.1324,46899999.0
2006-10-13 09:33:00,1.13237,1.13237,1.13233,1.13233,44900000.0
2006-10-13 09:34:00,1.13227,1.1324,1.13227,1.1324,54200001.0
2006-10-13 09:35:00,1.13242,1.13251,1.13238,1.1324,113000000.0
2006-10-13 09:36:00,1.13244,1.13244,1.13243,1.13243,16400000.0
2006-10-13 09:37:00,1.13247,1.13271,1.13246,1.13271,63000001.0
2006-10-13 09:38:00,1.13278,1.1328,1.13266,1.13271,57800000.0
2006-10-13 09:39:00,1.13269,1.13285,1.13263,1.13264,114900000.0
2006-10-13 09:40:00,1.13256,1.13259,1.13256,1.13259,34199999.0
2006-10-13 09:41:00,1.13239,1.13244,1.13236,1.13236,175700003.0
2006-10-13 09:42:00,1.13244,1.13251,1.13233,1.13251,134800000.0
2006-10-13 09:43:00,1.13249,1.13255,1.13246,1.13246,22500000.0
2006-10-13 09:44:00,1.13242,1.13254,1.13242,1.1325,17600000.0
2006-10-13 09:45:00,1.13254,1.13258,1.13253,1.13253,104799999.0
2006-10-13 09:46:00,1.13252,1.1326,1.1325,1.1325,120000003.0
2006-10-13 09:47:00,1.13243,1.13253,1.13243,1.1325,70099999.0
2006-10-13 09:48:00,1.13248,1.13252,1.13239,1.13247,73400002.0
2006-10-13 09:49:00,1.13255,1.13257,1.13251,1.13257,107100002.0
2006-10-13 09:50:00,1.13245,1.13249,1.13242,1.13244,163999997.0
2006-10-13 09:51:00,1.13253,1.13257,1.1325,1.13257,55300000.0
2006-10-13 09:52:00,1.13243,1.13253,1.13243,1.13247,124500000.0
2006-10-13 09:53:00,1.13248,1.13248,1.13235,1.13248,34300000.0
2006-10-13 09:54:00,1.13249,1.13249,1.13239,1.1324,8800000.0
2006-10-13 09:55:00,1.13245,1.13253,1.1324,1.13253,80400000.0
2006-10-13 09:56:00,1.1325,1.1325,1.1325,1.1325,41000000.0
2006-10-13 09:57:00,1.13254,1.13264,1.13252,1.13254,76100002.0
2006-10-13 09:58:00,1.13257,1.13267,1.13256,1.13264,83599999.0
2006-10-13 09:59:00,1.13256,1.13262,1.13256,1.13261,54800001.0
2006-10-13 10:00:00,1.13255,1.1326,1.13255,1.1326,102799998.0
2006-10-13 10:01:00,1.13255,1.1326,1.13255,1.1326,101599995.0
2006-10-13 10:02:00,1.1326,1.13268,1.13254,1.13266,245400005.0
2006-10-13 10:03:00,1.13275,1.13275,1.13265,1.13265,75900001.0
2006-10-13 10:04:00,1.13275,1.13275,1.13262,1.13265,28900000.0
2006-10-13 10:05:00,1.13271,1.13271,1.13266,1.13266,15900000.0
2006-10-13 10:06:00,1.13279,1.13282,1.13269,1.13278,51400001.0
2006-10-13 10:07:00,1.13274,1.13286,1.13274,1.13282,118000001.0
2006-10-13 10:08:00,1.13277,1.13278,1.1327,1.1327,138400000.0
2006-10-13 10:09:00,1.13276,1.13279,1.13274,1.13279,57700001.0
2006-10-13 10:10:00,1.13272,1.13275,1.13265,1.13265,64600000.0
2006-10-13 10:11:00,1.13269,1.13269,1.13267,1.13269,30800000.0
2006-10-13 10:12:00,1.13265,1.13278,1.13265,1.13272,71999999.0
2006-10-13 10:13:00,1.13265,1.13273,1.13265,1.13273,41400000.0
2006-10-13 10:14:00,1.1327,1.13272,1.13265,1.1327,131499998.0
2006-10-13 10:15:00,1.1328,1.13295,1.13275,1.13293,167900002.0
2006-10-13 10:16:00,1.13296,1.13312,1.13293,1.13293,139400000.0
2006-10-13 10:17:00,1.13298,1.13304,1.13292,1.13302,109699998.0
2006-10-13 10:18:00,1.13309,1.13325,1.13309,1.13322,180799997.0
2006-10-13 10:19:00,1.13317,1.13317,1.13305,1.13305,25500000.0
2006-10-13 10:20:00,1.13307,1.13315,1.133,1.13315,63800000.0
2006-10-13 10:21:00,1.13303,1.13328,1.13303,1.13328,85200000.0
2006-10-13 10:22:00,1.1332,1.1332,1.13302,1.13312,87400001.0
2006-10-13 10:23:00,1.13313,1.13314,1.13299,1.13299,42400000.0
2006-10-13 10:24:00,1.13301,1.13301,1.13276,1.13282,62099999.0
2006-10-13 10:25:00,1.13282,1.13291,1.13277,1.13287,65300000.0
2006-10-13 10:26:00,1.13285,1.13285,1.1327,1.1327,11800000.0
2006-10-13 10:27:00,1.13277,1.13277,1.13276,1.13276,29500000.0
2006-10-13 10:28:00,1.13275,1.13282,1.1327,1.13275,104699999.0
2006-10-13 10:29:00,1.13279,1.13297,1.13279,1.13294,170900003.0
2006-10-13 10:30:00,1.13292,1.13302,1.13288,1.13292,52000000.0
2006-10-13 10:31:00,1.13308,1.13308,1.13291,1.13298,57300000.0
2006-10-13 10:32:00,1.13302,1.13302,1.13288,1.13288,85400001.0
2006-10-13 10:33:00,1.1328,1.1328,1.1328,1.1328,125800001.0
2006-10-13 10:34:00,1.13275,1.13279,1.13271,1.13272,33100000.0
2006-10-13 10:35:00,1.13262,1.13276,1.13262,1.13271,155300000.0
2006-10-13 10:36:00,1.13277,1.13282,1.13268,1.13271,121399998.0
2006-10-13 10:37:00,1.13265,1.13272,1.13265,1.13272,120300002.0
2006-10-13 10:38:00,1.13272,1.13288,1.13265,1.13265,190000000.0
2006-10-13 10:39:00,1.1327,1.13287,1.1327,1.1328,104999998.0
2006-10-13 10:40:00,1.13273,1.1328,1.13273,1.1328,17600000.0
2006-10-13 10:41:00,1.13278,1.13285,1.13275,1.1328,80699999.0
2006-10-13 10:42:00,1.1328,1.13285,1.13277,1.13285,22300001.0
2006-10-13 10:43:00,1.13289,1.13292,1.13278,1.13279,153500001.0
2006-10-13 10:44:00,1.1328,1.13285,1.13275,1.13282,75400000.0
2006-10-13 10:45:00,1.13285,1.13285,1.13278,1.1328,58600000.0
2006-10-13 10:46:00,1.13278,1.13288,1.13275,1.1328,69100000.0
2006-10-13 10:47:00,1.13274,1.13277,1.13274,1.13277,2400000.0
2006-10-13 10:48:00,1.13292,1.13296,1.13254,1.13275,109100001.0
2006-10-13 10:49:00,1.13277,1.13283,1.13266,1.13283,89300000.0
2006-10-13 10:50:00,1.1328,1.1328,1.13255,1.13268,121600000.0
2006-10-13 10:51:00,1.13262,1.13273,1.13258,1.13273,74600000.0
2006-10-13 10:52:00,1.13253,1.1327,1.13242,1.13255,217000001.0
2006-10-13 10:53:00,1.13275,1.13284,1.13275,1.13284,98600001.0
2006-10-13 10:54:00,1.13283,1.13283,1.13264,1.13281,80599998.0
2006-10-13 10:55:00,1.1328,1.13283,1.13273,1.13273,82700000.0
2006-10-13 10:56:00,1.13272,1.13277,1.13268,1.13271,82700002.0
2006-10-13 10:57:00,1.13267,1.13282,1.13265,1.13265,109600000.0
2006-10-13 10:58:00,1.13271,1.13281,1.13266,1.13271,23000000.0
2006-10-13 10:59:00,1.13288,1.13308,1.13288,1.13308,39499998.0
2006-10-13 11:00:00,1.13312,1.13318,1.13308,1.1331,96199999.0
2006-10-13 11:01:00,1.13319,1.13328,1.13312,1.13315,116599998.0
2006-10-13 11:02:00,1.13312,1.13317,1.13306,1.13317,99400001.0
2006-10-13 11:03:00,1.1332,1.1332,1.13307,1.1332,71600000.0
2006-10-13 11:04:00,1.1331,1.1331,1.13284,1.13287,18400000.0
2006-10-13 11:05:00,1.1328,1.13298,1.13261,1.13264,170900001.0
2006-10-13 11:06:00,1.13287,1.13297,1.13286,1.13297,175399996.0
2006-10-13 11:07:00,1.133,1.133,1.13292,1.13292,39000000.0
2006-10-13 11:08:00,1.13298,1.13305,1.13289,1.13305,83700000.0
2006-10-13 11:09:00,1.13301,1.13308,1.13301,1.13308,36700000.0
2006-10-13 11:10:00,1.13306,1.13307,1.13297,1.13307,108499998.0
2006-10-13 11:11:00,1.13308,1.13315,1.13302,1.13315,118399998.0
2006-10-13 11:12:00,1.13314,1.13329,1.13314,1.1332,153700000.0
2006-10-13 11:13:00,1.13322,1.13327,1.13317,1.13317,84900001.0
2006-10-13 11:14:00,1.13317,1.13325,1.13317,1.13319,155900002.0
2006-10-13 11:15:00,1.13329,1.134,1.13329,1.134,97300000.0
2006-10-13 11:16:00,1.13407,1.13436,1.13405,1.13414,113500002.0
2006-10-13 11:17:00,1.13401,1.13404,1.13395,1.13399,61700001.0
2006-10-13 11:18:00,1.13397,1.13404,1.13397,1.13401,68100002.0
2006-10-13 11:19:00,1.13403,1.13403,1.13383,1.13385,97499999.0
2006-10-13 11:20:00,1.134,1.1341,1.13383,1.134,74600000.0
2006-10-13 11:21:00,1.13412,1.13418,1.13398,1.13398,74200000.0
2006-10-13 11:22:00,1.13404,1.13406,1.13404,1.13406,40900001.0
2006-10-13 11:23:00,1.13407,1.13415,1.13407,1.13415,38300000.0
2006-10-13 11:24:00,1.13407,1.13417,1.13407,1.13408,62100001.0
2006-10-13 11:25:00,1.13416,1.13426,1.13409,1.13412,103000000.0
2006-10-13 11:26:00,1.1341,1.13415,1.1341,1.13415,82699999.0
2006-10-13 11:27:00,1.13409,1.13418,1.13394,1.13394,141500000.0
2006-10-13 11:28:00,1.134,1.13405,1.13395,1.134,76199998.0
2006-10-13 11:29:00,1.13391,1.13402,1.13391,1.13393,74199998.0
2006-10-13 11:30:00,1.13395,1.13395,1.13383,1.1339,73499999.0
2006-10-13 11:31:00,1.13392,1.13396,1.13381,1.13382,44800000.0
2006-10-13 11:32:00,1.13373,1.13388,1.13373,1.1338,123199999.0
2006-10-13 11:33:00,1.13372,1.13375,1.13367,1.13374,78299999.0
2006-10-13 11:34:00,1.1337,1.13372,1.13362,1.1337,126800000.0
2006-10-13 11:35:00,1.13368,1.13368,1.13355,1.13356,60000000.0
2006-10-13 11:36:00,1.13357,1.13379,1.13357,1.13367,49400000.0
2006-10-13 11:37:00,1.13367,1.13368,1.13359,1.13359,116700001.0
2006-10-13 11:38:00,1.13358,1.13372,1.13358,1.13372,94899998.0
2006-10-13 11:39:00,1.13371,1.13379,1.13367,1.13379,83900000.0
2006-10-13 11:40:00,1.1338,1.13385,1.13372,1.1338,144100000.0
2006-10-13 11:41:00,1.13388,1.1339,1.13381,1.13388,195200003.0
2006-10-13 11:42:00,1.13387,1.13391,1.13375,1.13375,175900000.0
2006-10-13 11:43:00,1.13382,1.1339,1.13376,1.1339,72700001.0
2006-10-13 11:44:00,1.1337,1.1339,1.1337,1.13387,58200002.0
2006-10-13 11:45:00,1.13395,1.13395,1.1339,1.1339,56400000.0
2006-10-13 11:46:00,1.13395,1.13395,1.13385,1.13395,62600000.0
2006-10-13 11:47:00,1.13387,1.13387,1.13377,1.13387,68100000.0
2006-10-13 11:48:00,1.13387,1.13396,1.13387,1.13388,38500000.0
2006-10-13 11:49:00,1.13392,1.13395,1.13385,1.13385,73600000.0
2006-10-13 11:50:00,1.1339,1.13395,1.13385,1.1339,167700000.0
2006-10-13 11:51:00,1.13392,1.13413,1.13392,1.13402,100100001.0
2006-10-13 11:52:00,1.1341,1.1342,1.13401,1.13404,217499999.0
2006-10-13 11:53:00,1.13405,1.13415,1.13405,1.13405,73200000.0
2006-10-13 11:54:00,1.13412,1.13412,1.13397,1.13398,80600000.0
2006-10-13 11:55:00,1.13403,1.13403,1.13384,1.1339,95799999.0
2006-10-13 11:56:00,1.13392,1.13398,1.13389,1.13398,28300000.0
2006-10-13 11:57:00,1.13401,1.13411,1.13389,1.13389,201500000.0
2006-10-13 11:58:00,1.13387,1.13396,1.13383,1.13383,70999998.0
2006-10-13 11:59:00,1.13392,1.13408,1.13392,1.13401,88000002.0
2006-10-13 12:00:00,1.13403,1.13403,1.13392,1.13398,59700000.0
2006-10-13 12:01:00,1.13398,1.13398,1.13388,1.1339,91900002.0
2006-10-13 12:02:00,1.13389,1.13392,1.13372,1.13376,155700003.0
2006-10-13 12:03:00,1.1338,1.13386,1.13375,1.13375,40600000.0
2006-10-13 12:04:00,1.1338,1.1338,1.13375,1.1338,102300001.0
2006-10-13 12:05:00,1.13378,1.13379,1.13366,1.13371,92800001.0
2006-10-13 12:06:00,1.13384,1.13384,1.13378,1.13382,111600004.0
2006-10-13 12:07:00,1.13385,1.13385,1.13368,1.13368,58200000.0
2006-10-13 12:08:00,1.13364,1.13366,1.13347,1.13359,193100000.0
2006-10-13 12:09:00,1.13351,1.13358,1.13349,1.13358,114400000.0
2006-10-13 12:10:00,1.13362,1.13367,1.13342,1.13342,56200000.0
2006-10-13 12:11:00,1.13327,1.13333,1.13321,1.13323,141600000.0
2006-10-13 12:12:00,1.13314,1.13324,1.13306,1.1332,148099999.0
2006-10-13 12:13:00,1.13313,1.1332,1.1331,1.13311,145300001.0
2006-10-13 12:14:00,1.13312,1.13321,1.13312,1.13314,71000002.0
2006-10-13 12:15:00,1.13312,1.13329,1.13307,1.13329,97300002.0
2006-10-13 12:16:00,1.13327,1.13328,1.13315,1.13326,77199999.0
2006-10-13 12:17:00,1.13335,1.13335,1.13325,1.13327,79900001.0
2006-10-13 12:18:00,1.1333,1.13333,1.13322,1.13322,109999999.0
2006-10-13 12:19:00,1.1333,1.13333,1.1333,1.1333,89100002.0
2006-10-13 12:20:00,1.1333,1.13335,1.13325,1.13325,97200001.0
2006-10-13 12:21:00,1.13325,1.13335,1.13325,1.13325,212300003.0
2006-10-13 12:22:00,1.13332,1.13332,1.13325,1.13332,90100001.0
2006-10-13 12:23:00,1.13339,1.13339,1.13333,1.13333,82000002.0
2006-10-13 12:24:00,1.13321,1.13331,1.13313,1.13313,93500000.0
2006-10-13 12:25:00,1.13316,1.13331,1.13316,1.13322,84300002.0
2006-10-13 12:26:00,1.13323,1.13325,1.13312,1.13325,125399999.0
2006-10-13 12:27:00,1.13325,1.13332,1.13313,1.13332,122299998.0
2006-10-13 12:28:00,1.13327,1.1333,1.13322,1.1333,152999999.0
2006-10-13 12:29:00,1.13325,1.1333,1.13325,1.13326,103200001.0
2006-10-13 12:30:00,1.13325,1.1333,1.13325,1.1333,30400000.0
2006-10-13 12:31:00,1.13326,1.13342,1.13326,1.13336,121499998.0
2006-10-13 12:32:00,1.13325,1.13333,1.13325,1.13325,88700001.0
2006-10-13 12:33:00,1.13333,1.13343,1.13331,1.13341,82299999.0
2006-10-13 12:34:00,1.13338,1.13338,1.13328,1.13328,151200002.0
2006-10-13 12:35:00,1.13335,1.13335,1.13325,1.13325,53000001.0
2006-10-13 12:36:00,1.13325,1.13325,1.13313,1.13322,58299999.0
2006-10-13 12:37:00,1.13343,1.1336,1.13335,1.13346,165100003.0
2006-10-13 12:38:00,1.13355,1.13364,1.13355,1.13356,84399998.0
2006-10-13 12:39:00,1.1336,1.1337,1.13349,1.13359,100100000.0
2006-10-13 12:40:00,1.13379,1.13379,1.13335,1.13337,130400001.0
2006-10-13 12:41:00,1.1336,1.1336,1.13357,1.1336,139699999.0
2006-10-13 12:42:00,1.13356,1.13356,1.13334,1.1334,160999996.0
2006-10-13 12:43:00,1.13333,1.13342,1.13333,1.1334,87400000.0
2006-10-13 12:44:00,1.13339,1.13359,1.13339,1.13351,101200001.0
2006-10-13 12:45:00,1.13349,1.13353,1.13336,1.13342,118199998.0
2006-10-13 12:46:00,1.13352,1.13352,1.13339,1.13339,11300000.0
2006-10-13 12:47:00,1.13335,1.13341,1.13335,1.13341,81600001.0
2006-10-13 12:48:00,1.1334,1.1334,1.13317,1.13322,25600000.0
2006-10-13 12:49:00,1.13329,1.1333,1.13321,1.1333,105099999.0
2006-10-13 12:50:00,1.13325,1.13334,1.13324,1.13328,100700001.0
2006-10-13 12:51:00,1.13319,1.13324,1.13309,1.13323,129900001.0
2006-10-13 12:52:00,1.13322,1.13322,1.13317,1.13321,57400001.0
2006-10-13 12:53:00,1.13349,1.13357,1.13341,1.13357,74600000.0
2006-10-13 12:54:00,1.13322,1.13326,1.1331,1.1331,111100002.0
2006-10-13 12:55:00,1.1332,1.13355,1.1332,1.13355,112000001.0
2006-10-13 12:56:00,1.13365,1.13367,1.13341,1.13343,132900000.0
2006-10-13 12:57:00,1.13347,1.13365,1.13347,1.13365,43200000.0
2006-10-13 12:58:00,1.13371,1.13377,1.13358,1.13368,123399999.0
2006-10-13 12:59:00,1.13355,1.1337,1.13349,1.1337,95999997.0
2006-10-13 13:00:00,1.13363,1.13363,1.1334,1.13345,132999998.0
2006-10-13 13:01:00,1.13357,1.13357,1.13349,1.13357,117300002.0
2006-10-13 13:02:00,1.13352,1.13361,1.13352,1.13355,117300000.0
2006-10-13 13:03:00,1.13329,1.13329,1.13262,1.13262,72600001.0
2006-10-13 13:04:00,1.13234,1.13275,1.13234,1.13272,113500002.0
2006-10-13 13:05:00,1.13278,1.13298,1.13273,1.13289,105000000.0
2006-10-13 13:06:00,1.1329,1.13312,1.1329,1.13312,137900001.0
2006-10-13 13:07:00,1.1332,1.1332,1.13307,1.13307,142100000.0
2006-10-13 13:08:00,1.13312,1.13318,1.133,1.13312,137700001.0
2006-10-13 13:09:00,1.13313,1.13329,1.13313,1.13329,64900000.0
2006-10-13 13:10:00,1.1333,1.13335,1.1333,1.13335,70000000.0
2006-10-13 13:11:00,1.13331,1.13331,1.13312,1.13327,38999999.0
2006-10-13 13:12:00,1.13319,1.13335,1.13319,1.13335,61299998.0
2006-10-13 13:13:00,1.13345,1.13348,1.13333,1.1334,96699998.0
2006-10-13 13:14:00,1.1334,1.1334,1.1334,1.1334,66400001.0
2006-10-13 13:15:00,1.13337,1.13345,1.13337,1.13345,66300001.0
2006-10-13 13:16:00,1.13347,1.13354,1.13347,1.13354,32800000.0
2006-10-13 13:17:00,1.13364,1.13367,1.1336,1.1336,29600000.0
2006-10-13 13:18:00,1.13363,1.13363,1.13345,1.13358,137100001.0
2006-10-13 13:19:00,1.13343,1.13356,1.13327,1.1334,126400002.0
2006-10-13 13:20:00,1.1336,1.13368,1.13358,1.13364,103699999.0
2006-10-13 13:21:00,1.13365,1.13372,1.13361,1.13362,79100001.0
2006-10-13 13:22:00,1.13356,1.13388,1.13356,1.13388,94100000.0
2006-10-13 13:23:00,1.13392,1.13392,1.13383,1.13388,96200001.0
2006-10-13 13:24:00,1.13386,1.13389,1.13371,1.1338,93499999.0
2006-10-13 13:25:00,1.13379,1.13386,1.13372,1.13385,77100003.0
2006-10-13 13:26:00,1.13395,1.13399,1.13389,1.13397,115700002.0
2006-10-13 13:27:00,1.13388,1.13388,1.13381,1.13388,80499999.0
2006-10-13 13:28:00,1.13388,1.13388,1.13381,1.13381,24100000.0
2006-10-13 13:29:00,1.13386,1.13397,1.13383,1.13385,76100001.0
2006-10-13 13:30:00,1.1339,1.13393,1.13384,1.1339,88899998.0
2006-10-13 13:31:00,1.13383,1.13393,1.1338,1.1338,126300002.0
2006-10-13 13:32:00,1.13386,1.13391,1.13382,1.13386,144499996.0
2006-10-13 13:33:00,1.13363,1.13394,1.13355,1.13388,114600001.0
2006-10-13 13:34:00,1.13382,1.13388,1.13376,1.13388,66500000.0
2006-10-13 13:35:00,1.13385,1.13391,1.13377,1.13386,134099997.0
2006-10-13 13:36:00,1.13382,1.13388,1.13382,1.13388,163299998.0
2006-10-13 13:37:00,1.13386,1.13386,1.13375,1.13384,131300001.0
2006-10-13 13:38:00,1.13377,1.13379,1.13372,1.13372,52500001.0
2006-10-13 13:39:00,1.13373,1.13377,1.13373,1.13377,38500000.0
2006-10-13 13:40:00,1.13378,1.13384,1.13377,1.13384,75900000.0
2006-10-13 13:41:00,1.13387,1.13387,1.13359,1.13359,98099999.0
2006-10-13 13:42:00,1.13362,1.13362,1.13338,1.13338,154400001.0
2006-10-13 13:43:00,1.1335,1.13351,1.1334,1.13344,130100003.0
2006-10-13 13:44:00,1.13341,1.13351,1.13341,1.13342,94900001.0
2006-10-13 13:45:00,1.13341,1.13356,1.13337,1.13356,109899999.0
2006-10-13 13:46:00,1.13367,1.13368,1.13367,1.13368,9600000.0
2006-10-13 13:47:00,1.13368,1.13371,1.13363,1.1337,101399999.0
2006-10-13 13:48:00,1.1337,1.13378,1.13354,1.13367,126900001.0
2006-10-13 13:49:00,1.13368,1.13382,1.13364,1.13364,147900000.0
2006-10-13 13:50:00,1.1337,1.13385,1.13368,1.13385,93200001.0
2006-10-13 13:51:00,1.13386,1.13417,1.13385,1.13417,147800000.0
2006-10-13 13:52:00,1.13415,1.1343,1.13415,1.1342,95300001.0
2006-10-13 13:53:00,1.13426,1.13426,1.13422,1.13422,8000000.0
2006-10-13 13:54:00,1.13412,1.13423,1.13405,1.13412,169800003.0
2006-10-13 13:55:00,1.13395,1.13395,1.13387,1.13392,71700000.0
2006-10-13 13:56:00,1.13379,1.13379,1.13361,1.13373,121599999.0
2006-10-13 13:57:00,1.13366,1.1337,1.13342,1.13361,80600000.0
2006-10-13 13:58:00,1.1336,1.13387,1.13356,1.13387,118600003.0
2006-10-13 13:59:00,1.13383,1.13396,1.13383,1.1339,84500000.0
2006-10-13 14:00:00,1.13383,1.13386,1.13383,1.13386,26400000.0
2006-10-13 14:01:00,1.13376,1.13383,1.13376,1.13383,89899999.0
2006-10-13 14:02:00,1.13401,1.13433,1.13401,1.13433,84899999.0
2006-10-13 14:03:00,1.1343,1.13431,1.13415,1.1342,43200000.0
2006-10-13 14:04:00,1.13425,1.13426,1.13415,1.13426,60100000.0
2006-10-13 14:05:00,1.13416,1.13429,1.13416,1.13428,36800000.0
2006-10-13 14:06:00,1.13429,1.13429,1.13402,1.13402,128399999.0
2006-10-13 14:07:00,1.1341,1.13435,1.1341,1.13435,16900000.0
2006-10-13 14:08:00,1.1345,1.1345,1.13447,1.13447,11200000.0
2006-10-13 14:09:00,1.13454,1.135,1.13454,1.13482,88200003.0
2006-10-13 14:10:00,1.13489,1.13498,1.13486,1.13491,137199998.0
2006-10-13 14:11:00,1.13494,1.13503,1.13485,1.13486,91600001.0
2006-10-13 14:12:00,1.13479,1.13482,1.13473,1.13479,105900001.0
2006-10-13 14:13:00,1.13479,1.13481,1.13479,1.13481,10400000.0
2006-10-13 14:14:00,1.13484,1.13494,1.13484,1.13488,62499999.0
2006-10-13 14:15:00,1.13487,1.13505,1.13487,1.13489,80699998.0
2006-10-13 14:16:00,1.13494,1.13496,1.13494,1.13496,13600000.0
2006-10-13 14:17:00,1.13503,1.13503,1.13496,1.13496,74400000.0
2006-10-13 14:18:00,1.13493,1.13493,1.13472,1.13472,70799998.0
2006-10-13 14:19:00,1.1347,1.13487,1.13464,1.13487,56800001.0
2006-10-13 14:20:00,1.13513,1.13535,1.13513,1.13532,27900000.0
2006-10-13 14:21:00,1.13542,1.13556,1.13536,1.13556,97600000.0
2006-10-13 14:22:00,1.1355,1.1355,1.13532,1.13542,126700001.0
2006-10-13 14:23:00,1.1355,1.13562,1.13544,1.13554,60300000.0
2006-10-13 14:24:00,1.13563,1.13567,1.13556,1.13556,44900001.0
2006-10-13 14:25:00,1.13547,1.13547,1.13532,1.13539,80600002.0
2006-10-13 14:26:00,1.13559,1.13568,1.13551,1.13556,107700000.0
2006-10-13 14:27:00,1.13563,1.13577,1.13563,1.13577,173100000.0
2006-10-13 14:28:00,1.13572,1.13578,1.13569,1.1357,95700002.0
2006-10-13 14:29:00,1.13537,1.13553,1.13529,1.13529,97200000.0
2006-10-13 14:30:00,1.13488,1.13506,1.13412,1.13506,101400000.0
2006-10-13 14:31:00,1.13554,1.13616,1.13554,1.13599,136199999.0
2006-10-13 14:32:00,1.13591,1.13641,1.13586,1.13641,69600000.0
2006-10-13 14:33:00,1.13642,1.1365,1.1362,1.13645,171500001.0
2006-10-13 14:34:00,1.13652,1.13677,1.1365,1.13672,69600000.0
2006-10-13 14:35:00,1.13695,1.13715,1.13695,1.137,37100000.0
2006-10-13 14:36:00,1.13707,1.13729,1.13707,1.13726,35800000.0
2006-10-13 14:37:00,1.13745,1.13792,1.13745,1.13786,86300001.0
2006-10-13 14:38:00,1.13796,1.13799,1.13778,1.13798,147800003.0
2006-10-13 14:39:00,1.13795,1.13795,1.13721,1.13721,97700001.0
2006-10-13 14:40:00,1.13722,1.13727,1.13701,1.13708,47700000.0
2006-10-13 14:41:00,1.13702,1.1372,1.13679,1.13715,185300002.0
2006-10-13 14:42:00,1.13726,1.13748,1.13726,1.13741,27999999.0
2006-10-13 14:43:00,1.1375,1.1375,1.13725,1.13736,120899999.0
2006-10-13 14:44:00,1.13732,1.13747,1.13715,1.13747,103800000.0
2006-10-13 14:45:00,1.13725,1.13757,1.13725,1.13754,193100002.0
2006-10-13 14:46:00,1.13747,1.1378,1.13744,1.13753,94100000.0
2006-10-13 14:47:00,1.13733,1.13733,1.13697,1.13697,47300001.0
2006-10-13 14:48:00,1.13702,1.13728,1.13699,1.13705,123100000.0
2006-10-13 14:49:00,1.13711,1.13722,1.13699,1.13717,96099997.0
2006-10-13 14:50:00,1.13723,1.13737,1.13707,1.1372,172599998.0
2006-10-13 14:51:00,1.13703,1.13719,1.13703,1.13716,49099999.0
2006-10-13 14:52:00,1.13739,1.13767,1.13739,1.13755,91399999.0
2006-10-13 14:53:00,1.13756,1.13769,1.13753,1.13753,131100000.0
2006-10-13 14:54:00,1.13753,1.13768,1.13753,1.13762,111900000.0
2006-10-13 14:55:00,1.13762,1.13762,1.13741,1.13755,86100000.0
2006-10-13 14:56:00,1.13751,1.13757,1.13745,1.13745,177300005.0
2006-10-13 14:57:00,1.13736,1.13743,1.13727,1.13727,138900000.0
2006-10-13 14:58:00,1.13735,1.13738,1.13727,1.13734,156600003.0
2006-10-13 14:59:00,1.13742,1.13742,1.13727,1.13731,82000000.0
2006-10-13 15:00:00,1.13742,1.13749,1.13737,1.13737,66100000.0
2006-10-13 15:01:00,1.13715,1.13717,1.13705,1.13705,42300000.0
2006-10-13 15:02:00,1.13701,1.13712,1.13699,1.13705,56000001.0
2006-10-13 15:03:00,1.13703,1.13705,1.13692,1.13692,92599999.0
2006-10-13 15:04:00,1.13685,1.13685,1.13646,1.1365,20300000.0
2006-10-13 15:05:00,1.13653,1.13655,1.13648,1.13648,24400000.0
2006-10-13 15:06:00,1.1365,1.13661,1.1365,1.13653,103700001.0
2006-10-13 15:07:00,1.13645,1.1366,1.13631,1.1366,178499999.0
2006-10-13 15:08:00,1.1365,1.1365,1.13617,1.13617,104300002.0
2006-10-13 15:09:00,1.13623,1.13628,1.13614,1.13627,98099999.0
2006-10-13 15:10:00,1.1363,1.1363,1.1363,1.1363,58900002.0
2006-10-13 15:11:00,1.13629,1.13634,1.13622,1.13634,114499997.0
2006-10-13 15:12:00,1.13638,1.13648,1.13637,1.13648,67200001.0
2006-10-13 15:13:00,1.13645,1.13662,1.13628,1.13634,79500001.0
2006-10-13 15:14:00,1.13628,1.13648,1.13625,1.13648,75999999.0
2006-10-13 15:15:00,1.13661,1.13661,1.13652,1.13653,110500002.0
2006-10-13 15:16:00,1.13652,1.13653,1.13643,1.13647,171900003.0
2006-10-13 15:17:00,1.1365,1.1365,1.13635,1.1364,146499997.0
2006-10-13 15:18:00,1.13638,1.13639,1.13632,1.13632,19000000.0
2006-10-13 15:19:00,1.13626,1.13655,1.13626,1.1365,121999999.0
2006-10-13 15:20:00,1.13657,1.13664,1.13655,1.13663,118799997.0
2006-10-13 15:21:00,1.13659,1.13694,1.13659,1.13694,70800001.0
2006-10-13 15:22:00,1.13695,1.13721,1.13683,1.13721,90899998.0
2006-10-13 15:23:00,1.13718,1.13718,1.1369,1.1369,64000000.0
2006-10-13 15:24:00,1.13692,1.13698,1.13675,1.13688,173500001.0
2006-10-13 15:25:00,1.13685,1.13685,1.13673,1.13673,45400000.0
2006-10-13 15:26:00,1.13688,1.13688,1.13682,1.13684,28000001.0
2006-10-13 15:27:00,1.13688,1.13688,1.13678,1.13681,86000000.0
2006-10-13 15:28:00,1.13681,1.137,1.13681,1.13695,56299999.0
2006-10-13 15:29:00,1.137,1.13703,1.137,1.137,37600001.0
2006-10-13 15:30:00,1.13706,1.1372,1.13692,1.13692,73100001.0
2006-10-13 15:31:00,1.13684,1.1369,1.1368,1.13684,26000000.0
2006-10-13 15:32:00,1.13687,1.13708,1.13683,1.13695,172500002.0
2006-10-13 15:33:00,1.13693,1.13694,1.13688,1.13688,62400000.0
2006-10-13 15:34:00,1.13692,1.13692,1.1368,1.13685,60400002.0
2006-10-13 15:35:00,1.13684,1.13684,1.13677,1.13681,124100001.0
2006-10-13 15:36:00,1.13673,1.13689,1.1367,1.13682,80100000.0
2006-10-13 15:37:00,1.13677,1.1369,1.13677,1.13681,79800000.0
2006-10-13 15:38:00,1.13684,1.13722,1.13684,1.13722,74800000.0
2006-10-13 15:39:00,1.13734,1.13753,1.13734,1.13742,68600000.0
2006-10-13 15:40:00,1.1375,1.13775,1.1375,1.13771,74899999.0
2006-10-13 15:41:00,1.13754,1.13765,1.13753,1.13758,59500000.0
2006-10-13 15:42:00,1.13752,1.13755,1.13747,1.13747,219300004.0
2006-10-13 15:43:00,1.13751,1.13756,1.13748,1.13756,108599998.0
2006-10-13 15:44:00,1.13755,1.13755,1.13744,1.13748,14100000.0
2006-10-13 15:45:00,1.13746,1.13749,1.13746,1.13749,2900000.0
2006-10-13 15:46:00,1.13735,1.1375,1.13726,1.13731,100599999.0
2006-10-13 15:47:00,1.1372,1.13745,1.1372,1.13732,100500000.0
2006-10-13 15:48:00,1.13741,1.13744,1.13729,1.13742,111799999.0
2006-10-13 15:49:00,1.1375,1.13752,1.1374,1.13747,135099999.0
2006-10-13 15:50:00,1.13745,1.13745,1.13735,1.13735,70000000.0
2006-10-13 15:51:00,1.13725,1.13725,1.13725,1.13725,5600000.0
2006-10-13 15:52:00,1.13722,1.13723,1.13707,1.13714,73600000.0
2006-10-13 15:53:00,1.13707,1.13713,1.13697,1.13697,88900000.0
2006-10-13 15:54:00,1.13696,1.13709,1.13696,1.13708,62800001.0
2006-10-13 15:55:00,1.13709,1.13728,1.137,1.13728,120800001.0
2006-10-13 15:56:00,1.13738,1.13752,1.13738,1.13751,48000000.0
2006-10-13 15:57:00,1.13745,1.1375,1.13743,1.13743,119499999.0
2006-10-13 15:58:00,1.13748,1.13748,1.13726,1.13744,84999999.0
2006-10-13 15:59:00,1.13748,1.13782,1.13748,1.13771,170200000.0
2006-10-13 16:00:00,1.13777,1.13797,1.13744,1.13788,133700002.0
2006-10-13 16:01:00,1.1377,1.1379,1.1377,1.13782,120700000.0
2006-10-13 16:02:00,1.13782,1.13794,1.13782,1.1379,101599999.0
2006-10-13 16:03:00,1.13804,1.13804,1.13788,1.13798,32000000.0
2006-10-13 16:04:00,1.13797,1.138,1.13786,1.13791,113599999.0
2006-10-13 16:05:00,1.13799,1.13804,1.13783,1.13797,143000002.0
2006-10-13 16:06:00,1.13781,1.13781,1.13741,1.13741,49300000.0
2006-10-13 16:07:00,1.13747,1.13747,1.13725,1.13725,150399999.0
2006-10-13 16:08:00,1.13717,1.13731,1.1371,1.1372,47700000.0
2006-10-13 16:09:00,1.13727,1.13742,1.13727,1.13731,61800000.0
2006-10-13 16:10:00,1.13735,1.13736,1.13717,1.13728,124400000.0
2006-10-13 16:11:00,1.13728,1.13728,1.13707,1.13718,104400000.0
2006-10-13 16:12:00,1.13716,1.13731,1.13707,1.13731,121600002.0
2006-10-13 16:13:00,1.13738,1.1374,1.1373,1.13734,79800002.0
2006-10-13 16:14:00,1.13734,1.13747,1.13734,1.13737,19100000.0
2006-10-13 16:15:00,1.13747,1.13757,1.13747,1.13757,7200000.0
2006-10-13 16:16:00,1.13772,1.13788,1.13705,1.13705,27600000.0
2006-10-13 16:17:00,1.13706,1.13726,1.13695,1.13726,71600000.0
2006-10-13 16:18:00,1.13728,1.13728,1.13697,1.13697,102200001.0
2006-10-13 16:19:00,1.13706,1.13714,1.13706,1.13712,89200001.0
2006-10-13 16:20:00,1.13715,1.13746,1.13715,1.13746,73500001.0
2006-10-13 16:21:00,1.13736,1.1376,1.13736,1.13751,125100000.0
2006-10-13 16:22:00,1.13744,1.13744,1.13741,1.13741,51200002.0
2006-10-13 16:23:00,1.1374,1.13743,1.13732,1.13732,167899999.0
2006-10-13 16:24:00,1.1374,1.13753,1.13739,1.13739,72200000.0
2006-10-13 16:25:00,1.13738,1.13746,1.13733,1.13746,119300001.0
2006-10-13 16:26:00,1.13745,1.1375,1.13739,1.13741,207099997.0
2006-10-13 16:27:00,1.13748,1.13752,1.13739,1.13752,136300003.0
2006-10-13 16:28:00,1.1374,1.1376,1.1374,1.1376,52499999.0
2006-10-13 16:29:00,1.13763,1.13774,1.1375,1.13768,136399999.0
2006-10-13 16:30:00,1.13773,1.13776,1.13773,1.13776,99499999.0
2006-10-13 16:31:00,1.13758,1.1376,1.13749,1.13757,81400000.0
2006-10-13 16:32:00,1.13759,1.13783,1.13755,1.1377,86299998.0
2006-10-13 16:33:00,1.13767,1.13779,1.13755,1.13779,134800001.0
2006-10-13 16:34:00,1.13771,1.13776,1.13761,1.13761,100900001.0
2006-10-13 16:35:00,1.13782,1.13791,1.13777,1.13777,102100002.0
2006-10-13 16:36:00,1.13764,1.13789,1.13764,1.13789,88699999.0
2006-10-13 16:37:00,1.13788,1.13803,1.13778,1.13803,85199999.0
2006-10-13 16:38:00,1.13807,1.13807,1.13788,1.13788,112400000.0
2006-10-13 16:39:00,1.13788,1.13788,1.13775,1.13785,57600000.0
2006-10-13 16:40:00,1.1378,1.13794,1.13779,1.13779,114999999.0
2006-10-13 16:41:00,1.13758,1.13764,1.13752,1.13764,50000001.0
2006-10-13 16:42:00,1.13764,1.13778,1.1376,1.13775,170899998.0
2006-10-13 16:43:00,1.13772,1.13782,1.13772,1.13774,81499999.0
2006-10-13 16:44:00,1.1377,1.1377,1.13755,1.13762,65100001.0
2006-10-13 16:45:00,1.13774,1.13809,1.13774,1.13807,79399999.0
2006-10-13 16:46:00,1.13793,1.13793,1.13776,1.13776,53500000.0
2006-10-13 16:47:00,1.13784,1.13796,1.13784,1.1379,106699998.0
2006-10-13 16:48:00,1.13783,1.13795,1.13779,1.13795,93300002.0
2006-10-13 16:49:00,1.13794,1.13807,1.13791,1.13803,122900002.0
2006-10-13 16:50:00,1.13798,1.138,1.13788,1.13791,139400001.0
2006-10-13 16:51:00,1.13788,1.1379,1.13772,1.1379,122800001.0
2006-10-13 16:52:00,1.13785,1.13785,1.13773,1.13785,49100000.0
2006-10-13 16:53:00,1.13784,1.13791,1.13772,1.13783,151699999.0
2006-10-13 16:54:00,1.13799,1.138,1.13787,1.13798,120600000.0
2006-10-13 16:55:00,1.13798,1.13798,1.13782,1.13782,22200000.0
2006-10-13 16:56:00,1.13777,1.13777,1.1377,1.13777,101200001.0
2006-10-13 16:57:00,1.13775,1.13788,1.13769,1.13788,52099999.0
2006-10-13 16:58:00,1.13788,1.13812,1.13788,1.1381,108500000.0
2006-10-13 16:59:00,1.13801,1.13801,1.13769,1.13776,112800001.0
2006-10-13 17:00:00,1.13774,1.13787,1.13766,1.13776,123099999.0
2006-10-13 17:01:00,1.13768,1.13783,1.13765,1.13783,102000000.0
2006-10-13 17:02:00,1.13799,1.13799,1.13783,1.13783,103200000.0
2006-10-13 17:03:00,1.13795,1.13803,1.13786,1.13786,132300001.0
2006-10-13 17:04:00,1.13773,1.13779,1.13769,1.13769,29500000.0
2006-10-13 17:05:00,1.13768,1.13768,1.13756,1.13764,62000000.0
2006-10-13 17:06:00,1.13769,1.13773,1.13757,1.13757,102599999.0
2006-10-13 17:07:00,1.13763,1.13763,1.13759,1.13759,28700000.0
2006-10-13 17:08:00,1.13765,1.13771,1.13754,1.13755,83000000.0
2006-10-13 17:09:00,1.1376,1.13789,1.1376,1.13776,126400001.0
2006-10-13 17:10:00,1.13775,1.13792,1.13775,1.13792,118999999.0
2006-10-13 17:11:00,1.13777,1.13783,1.13777,1.13783,33700000.0
2006-10-13 17:12:00,1.1378,1.1378,1.13763,1.13769,33500000.0
2006-10-13 17:13:00,1.13764,1.13764,1.13753,1.1376,85000000.0
2006-10-13 17:14:00,1.13768,1.13773,1.13759,1.13768,104600001.0
2006-10-13 17:15:00,1.1377,1.13772,1.1377,1.13772,55799999.0
2006-10-13 17:16:00,1.13785,1.13795,1.13785,1.13795,36399999.0
2006-10-13 17:17:00,1.13795,1.13795,1.13779,1.13779,95799999.0
2006-10-13 17:18:00,1.13775,1.13783,1.13773,1.13777,113500000.0
2006-10-13 17:19:00,1.13781,1.13781,1.13772,1.13772,31500000.0
2006-10-13 17:20:00,1.13765,1.13772,1.13762,1.13772,126899999.0
2006-10-13 17:21:00,1.13768,1.13769,1.13761,1.13762,141500000.0
2006-10-13 17:22:00,1.13756,1.13765,1.13754,1.13765,120099999.0
2006-10-13 17:23:00,1.1376,1.1376,1.13748,1.1375,122100002.0
2006-10-13 17:24:00,1.13749,1.13749,1.13737,1.13737,13500000.0
2006-10-13 17:25:00,1.1373,1.1373,1.1373,1.1373,38199998.0
2006-10-13 17:26:00,1.13728,1.13728,1.13716,1.13722,125000001.0
2006-10-13 17:27:00,1.13727,1.13727,1.13726,1.13726,22700000.0
2006-10-13 17:28:00,1.1371,1.1372,1.1371,1.13718,88300001.0
2006-10-13 17:29:00,1.13715,1.13717,1.13713,1.13717,38300000.0
2006-10-13 17:30:00,1.13711,1.13711,1.13702,1.13703,106199998.0
2006-10-13 17:31:00,1.13707,1.13719,1.13707,1.13716,25600000.0
2006-10-13 17:32:00,1.13718,1.13728,1.13717,1.13728,128299997.0
2006-10-13 17:33:00,1.13717,1.1372,1.13712,1.1372,112800001.0
2006-10-13 17:34:00,1.13723,1.13723,1.1371,1.1371,79500002.0
2006-10-13 17:35:00,1.13712,1.13729,1.13712,1.13712,87299999.0
2006-10-13 17:36:00,1.13713,1.13728,1.13707,1.13709,85800000.0
2006-10-13 17:37:00,1.13698,1.13705,1.13674,1.13705,108999998.0
2006-10-13 17:38:00,1.13699,1.13705,1.13682,1.13682,119100001.0
2006-10-13 17:39:00,1.13689,1.13697,1.13686,1.1369,142600002.0
2006-10-13 17:40:00,1.13696,1.13705,1.13682,1.13705,82700000.0
2006-10-13 17:41:00,1.13702,1.13702,1.13694,1.13694,34400000.0
2006-10-13 17:42:00,1.13684,1.13685,1.13684,1.13685,28700000.0
2006-10-13 17:43:00,1.13682,1.1369,1.13681,1.1369,53000000.0
2006-10-13 17:44:00,1.13685,1.13685,1.13672,1.13674,77300002.0
2006-10-13 17:45:00,1.13662,1.13682,1.13658,1.13658,169600002.0
2006-10-13 17:46:00,1.13653,1.13664,1.13648,1.1366,185700001.0
2006-10-13 17:47:00,1.13668,1.13681,1.13659,1.13681,59800000.0
2006-10-13 17:48:00,1.13681,1.13692,1.13675,1.1368,129200001.0
2006-10-13 17:49:00,1.13673,1.13686,1.13673,1.13677,92800000.0
2006-10-13 17:50:00,1.13672,1.13672,1.13652,1.13652,100600001.0
2006-10-13 17:51:00,1.13656,1.13658,1.13656,1.13657,16900000.0
2006-10-13 17:52:00,1.13667,1.13667,1.13655,1.13655,170600001.0
2006-10-13 17:53:00,1.13655,1.1368,1.13655,1.1368,104400000.0
2006-10-13 17:54:00,1.13687,1.13689,1.13667,1.13674,52399999.0
2006-10-13 17:55:00,1.13663,1.13665,1.13653,1.13653,46700000.0
2006-10-13 17:56:00,1.13645,1.13657,1.13643,1.13657,74300003.0
2006-10-13 17:57:00,1.13663,1.13663,1.13652,1.13658,82600000.0
2006-10-13 17:58:00,1.13661,1.13665,1.13648,1.13654,128700003.0
2006-10-13 17:59:00,1.13662,1.13681,1.13657,1.13657,69099999.0
2006-10-13 18:00:00,1.13646,1.13649,1.13646,1.13649,13200000.0
2006-10-13 18:01:00,1.13638,1.13648,1.13633,1.13645,506000000.0
2006-10-13 18:02:00,1.13652,1.13656,1.13642,1.13648,688300001.0
2006-10-13 18:03:00,1.13651,1.13666,1.13649,1.1366,601600002.0
2006-10-13 18:04:00,1.13662,1.13674,1.1366,1.1366,884700002.0
2006-10-13 18:05:00,1.13665,1.1367,1.13657,1.13667,942299999.0
2006-10-13 18:06:00,1.13663,1.13663,1.13646,1.1366,688799998.0
2006-10-13 18:07:00,1.13655,1.13663,1.1363,1.1363,947000009.0
2006-10-13 18:08:00,1.13622,1.13626,1.13607,1.13618,1062700005.0
2006-10-13 18:09:00,1.13615,1.13621,1.13604,1.13604,532200003.0
2006-10-13 18:10:00,1.1361,1.1362,1.13604,1.13612,741600003.0
2006-10-13 18:11:00,1.13625,1.13625,1.1361,1.13625,959500005.0
2006-10-13 18:12:00,1.13626,1.13628,1.13618,1.13618,84500000.0
2006-10-13 18:13:00,1.1362,1.13625,1.13615,1.13625,303599999.0
2006-10-13 18:14:00,1.13624,1.13629,1.1361,1.1362,496490002.0
2006-10-13 18:15:00,1.13617,1.13635,1.13617,1.13622,701900000.0
2006-10-13 18:16:00,1.13628,1.13655,1.13628,1.13655,333400002.0
2006-10-13 18:17:00,1.13662,1.13678,1.13654,1.13678,957700005.0
2006-10-13 18:18:00,1.13683,1.13693,1.1368,1.1368,517700004.0
2006-10-13 18:19:00,1.13681,1.13681,1.13669,1.13669,259700000.0
2006-10-13 18:20:00,1.13668,1.13668,1.13647,1.13655,697899996.0
2006-10-13 18:21:00,1.13663,1.13668,1.13657,1.13657,228999998.0
2006-10-13 18:22:00,1.13659,1.13668,1.13655,1.13668,248300003.0
2006-10-13 18:23:00,1.13669,1.13673,1.13665,1.13665,367899999.0
2006-10-13 18:24:00,1.13667,1.13706,1.13667,1.13706,701100005.0
2006-10-13 18:25:00,1.13711,1.13727,1.13706,1.13717,431700004.0
2006-10-13 18:26:00,1.13719,1.1373,1.13715,1.13723,1053100007.0
2006-10-13 18:27:00,1.13726,1.13726,1.1371,1.1371,593400000.0
2006-10-13 18:28:00,1.13707,1.13715,1.13705,1.1371,276300001.0
2006-10-13 18:29:00,1.1371,1.1371,1.13702,1.13705,388600006.0
2006-10-13 18:30:00,1.1371,1.13715,1.13702,1.1371,1077000002.0
2006-10-13 18:31:00,1.13712,1.13719,1.13708,1.13716,397300001.0
2006-10-13 18:32:00,1.13718,1.13727,1.1371,1.1372,553800000.0
2006-10-13 18:33:00,1.13709,1.13715,1.137,1.13712,502000004.0
2006-10-13 18:34:00,1.13713,1.13721,1.13706,1.13707,282500002.0
2006-10-13 18:35:00,1.13705,1.13705,1.13695,1.137,593900002.0
2006-10-13 18:36:00,1.13705,1.13721,1.13705,1.13718,302299997.0
2006-10-13 18:37:00,1.13722,1.1373,1.13722,1.13723,138999997.0
2006-10-13 18:38:00,1.1373,1.13738,1.13722,1.13738,199800001.0
2006-10-13 18:39:00,1.13742,1.13749,1.13742,1.13749,218700003.0
2006-10-13 18:40:00,1.13748,1.13754,1.13734,1.1375,638399998.0
2006-10-13 18:41:00,1.13736,1.13757,1.13711,1.13732,420700000.0
2006-10-13 18:42:00,1.13745,1.13755,1.13742,1.13755,613499998.0
2006-10-13 18:43:00,1.13749,1.13749,1.13725,1.13725,635500000.0
2006-10-13 18:44:00,1.13733,1.13748,1.13731,1.13748,275600000.0
2006-10-13 18:45:00,1.13707,1.13759,1.13704,1.13743,433000003.0
2006-10-13 18:46:00,1.13748,1.1375,1.13741,1.1375,227900000.0
2006-10-13 18:47:00,1.1375,1.1375,1.1375,1.1375,5600000.0
2006-10-13 18:48:00,1.1375,1.13753,1.13743,1.1375,196200001.0
2006-10-13 18:49:00,1.13751,1.13755,1.13747,1.13755,100900000.0
2006-10-13 18:50:00,1.1375,1.13755,1.13745,1.13755,155400001.0
2006-10-13 18:51:00,1.13752,1.13768,1.1375,1.13766,260599995.0
2006-10-13 18:52:00,1.1377,1.1377,1.13757,1.13762,199500001.0
2006-10-13 18:53:00,1.13761,1.1378,1.13761,1.13774,470500000.0
2006-10-13 18:54:00,1.13769,1.13769,1.13739,1.13747,203200003.0
2006-10-13 18:55:00,1.13745,1.1375,1.13742,1.13747,476300005.0
2006-10-13 18:56:00,1.13752,1.13764,1.13751,1.13758,220300002.0
2006-10-13 18:57:00,1.1376,1.13765,1.1376,1.13762,365600002.0
2006-10-13 18:58:00,1.1377,1.13779,1.13769,1.13769,165200001.0
2006-10-13 18:59:00,1.13761,1.13775,1.1375,1.13764,587900005.0
2006-10-13 19:00:00,1.1377,1.13776,1.13768,1.13772,291200003.0
2006-10-13 19:01:00,1.13775,1.13785,1.13775,1.13777,54900000.0
2006-10-13 19:02:00,1.13782,1.13788,1.13777,1.13781,267000007.0
2006-10-13 19:03:00,1.13783,1.13793,1.13779,1.1378,477200004.0
2006-10-13 19:04:00,1.13785,1.13792,1.13776,1.1378,164700002.0
2006-10-13 19:05:00,1.13781,1.13787,1.13776,1.13777,367599997.0
2006-10-13 19:06:00,1.13784,1.13789,1.13777,1.13778,470899994.0
2006-10-13 19:07:00,1.13776,1.13776,1.1376,1.1376,110500002.0
2006-10-13 19:08:00,1.13753,1.13755,1.13745,1.13753,538299998.0
2006-10-13 19:09:00,1.13754,1.13766,1.13753,1.13759,644800004.0
2006-10-13 19:10:00,1.13766,1.13768,1.13759,1.13764,164000000.0
2006-10-13 19:11:00,1.13766,1.13777,1.13758,1.13777,440000001.0
2006-10-13 19:12:00,1.13774,1.13785,1.1377,1.13782,237700000.0
2006-10-13 19:13:00,1.13783,1.13784,1.13762,1.13765,110000001.0
2006-10-13 19:14:00,1.13758,1.13785,1.13758,1.13785,310099999.0
2006-10-13 19:15:00,1.13784,1.13784,1.13777,1.1378,459700004.0
2006-10-13 19:16:00,1.1378,1.13783,1.13778,1.13779,240799999.0
2006-10-13 19:17:00,1.13782,1.13785,1.13775,1.13782,233500000.0
2006-10-13 19:18:00,1.13782,1.13785,1.13772,1.13777,573400006.0
2006-10-13 19:19:00,1.13772,1.13781,1.13772,1.13773,113300000.0
2006-10-13 19:20:00,1.13766,1.13766,1.13747,1.13747,176400002.0
2006-10-13 19:21:00,1.1375,1.1375,1.13747,1.13748,156300000.0
2006-10-13 19:22:00,1.1375,1.1375,1.13745,1.1375,193500005.0
2006-10-13 19:23:00,1.13747,1.1375,1.13747,1.1375,19099999.0
2006-10-13 19:24:00,1.1375,1.13754,1.13744,1.1375,58200000.0
2006-10-13 19:25:00,1.13737,1.13745,1.13723,1.13742,176000000.0
2006-10-13 19:26:00,1.13748,1.13748,1.13742,1.13742,21800000.0
2006-10-13 19:27:00,1.13742,1.13742,1.13724,1.13732,347100004.0
2006-10-13 19:28:00,1.13741,1.13751,1.13741,1.13741,213299998.0
2006-10-13 19:29:00,1.13741,1.13748,1.1374,1.13748,69000001.0
2006-10-13 19:30:00,1.13752,1.13752,1.13737,1.13741,82300001.0
2006-10-13 19:31:00,1.13742,1.1375,1.13742,1.1375,122299997.0
2006-10-13 19:32:00,1.13752,1.13752,1.13748,1.13748,31900001.0
2006-10-13 19:33:00,1.13735,1.1374,1.13735,1.13735,442100001.0
2006-10-13 19:34:00,1.13735,1.1374,1.13735,1.1374,86400000.0
2006-10-13 19:35:00,1.13729,1.13738,1.13729,1.13738,112500001.0
2006-10-13 19:36:00,1.13738,1.13739,1.13723,1.13723,104000000.0
2006-10-13 19:37:00,1.13732,1.13732,1.13717,1.13728,413600004.0
2006-10-13 19:38:00,1.13727,1.13735,1.13722,1.13725,142800002.0
2006-10-13 19:39:00,1.13725,1.13737,1.13723,1.13727,352499998.0
2006-10-13 19:40:00,1.13725,1.13733,1.13721,1.13733,289599999.0
2006-10-13 19:41:00,1.13727,1.13727,1.1372,1.13724,176800000.0
2006-10-13 19:42:00,1.13723,1.13729,1.13715,1.13729,153499999.0
2006-10-13 19:43:00,1.13735,1.13735,1.1372,1.13727,137600000.0
2006-10-13 19:44:00,1.13725,1.13725,1.13717,1.13723,53799999.0
2006-10-13 19:45:00,1.13732,1.13734,1.13722,1.13723,106900001.0
2006-10-13 19:46:00,1.13718,1.1373,1.13712,1.13721,254600001.0
2006-10-13 19:47:00,1.13727,1.13733,1.13727,1.13733,5100000.0
2006-10-13 19:48:00,1.13737,1.13737,1.13733,1.13733,29500001.0
2006-10-13 19:49:00,1.13727,1.13729,1.13718,1.13728,176300002.0
2006-10-13 19:50:00,1.13723,1.13737,1.13719,1.13737,69400000.0
2006-10-13 19:51:00,1.13737,1.1374,1.13737,1.1374,12900000.0
2006-10-13 19:52:00,1.13738,1.13738,1.13732,1.13732,22100000.0
2006-10-13 19:53:00,1.13735,1.13745,1.13735,1.1374,170599998.0
2006-10-13 19:54:00,1.13735,1.13744,1.1373,1.13744,77900002.0
2006-10-13 19:55:00,1.13755,1.13768,1.13755,1.1376,77800001.0
2006-10-13 19:56:00,1.13773,1.13773,1.13737,1.13737,249300000.0
2006-10-13 19:57:00,1.13737,1.13748,1.13735,1.13748,129700003.0
2006-10-13 19:58:00,1.13748,1.13748,1.13741,1.13741,151800001.0
2006-10-13 19:59:00,1.1374,1.1374,1.13732,1.13734,228800003.0
2006-10-13 20:00:00,1.13738,1.13756,1.13738,1.13756,45800000.0
2006-10-13 20:01:00,1.13753,1.13756,1.13744,1.13744,20000000.0
2006-10-13 20:02:00,1.1374,1.13742,1.1372,1.13729,89500000.0
2006-10-13 20:03:00,1.13732,1.13732,1.13713,1.13724,458800001.0
2006-10-13 20:04:00,1.13732,1.13732,1.13717,1.13718,106899999.0
2006-10-13 20:05:00,1.13718,1.13727,1.13712,1.13715,91699999.0
2006-10-13 20:06:00,1.13721,1.13729,1.13721,1.13728,80300000.0
2006-10-13 20:07:00,1.13727,1.13729,1.13714,1.1372,273200000.0
2006-10-13 20:08:00,1.13722,1.1374,1.13722,1.13727,496399996.0
2006-10-13 20:09:00,1.1372,1.13723,1.13714,1.13723,249699996.0
2006-10-13 20:10:00,1.13719,1.13721,1.13713,1.13717,98500000.0
2006-10-13 20:11:00,1.13715,1.13715,1.13715,1.13715,208499998.0
2006-10-13 20:12:00,1.13715,1.1372,1.13713,1.13715,457900000.0
2006-10-13 20:13:00,1.1372,1.13735,1.13716,1.13717,151999999.0
2006-10-13 20:14:00,1.1371,1.13718,1.1371,1.13718,141000000.0
2006-10-13 20:15:00,1.13723,1.13725,1.1371,1.13715,552200005.0
2006-10-13 20:16:00,1.1372,1.13725,1.13715,1.13718,566799996.0
2006-10-13 20:17:00,1.13707,1.13723,1.13681,1.13708,303899998.0
2006-10-13 20:18:00,1.1373,1.13742,1.13729,1.13734,115800002.0
2006-10-13 20:19:00,1.13726,1.1373,1.13721,1.13725,103799998.0
2006-10-13 20:20:00,1.13722,1.13728,1.1372,1.1372,354200003.0
2006-10-13 20:21:00,1.13719,1.13722,1.13711,1.13713,325499997.0
2006-10-13 20:22:00,1.1372,1.13723,1.13711,1.13721,318299999.0
2006-10-13 20:23:00,1.13718,1.13721,1.1371,1.13714,408300003.0
2006-10-13 20:24:00,1.13718,1.13726,1.13712,1.13712,367500000.0
2006-10-13 20:25:00,1.13715,1.13715,1.1371,1.1371,120600002.0
2006-10-13 20:26:00,1.1371,1.1371,1.13708,1.13708,219100006.0
2006-10-13 20:27:00,1.13707,1.1372,1.13707,1.13708,351400007.0
2006-10-13 20:28:00,1.13712,1.13723,1.13707,1.13707,656800006.0
2006-10-13 20:29:00,1.137,1.13707,1.13694,1.137,383100001.0
2006-10-13 20:30:00,1.13698,1.13707,1.13691,1.13701,219899999.0
2006-10-13 20:31:00,1.13702,1.13702,1.13688,1.1369,402599996.0
2006-10-13 20:32:00,1.13687,1.13694,1.13687,1.13692,362600004.0
2006-10-13 20:33:00,1.13686,1.137,1.13685,1.13691,214700001.0
2006-10-13 20:34:00,1.1369,1.137,1.1369,1.13698,109600000.0
2006-10-13 20:35:00,1.13701,1.13705,1.13698,1.137,153099997.0
2006-10-13 20:36:00,1.13698,1.13698,1.13681,1.13698,507999997.0
2006-10-13 20:37:00,1.13697,1.13697,1.13688,1.13694,256200003.0
2006-10-13 20:38:00,1.13697,1.1371,1.13697,1.1371,226400002.0
2006-10-13 20:39:00,1.13715,1.13721,1.1371,1.13717,472500002.0
2006-10-13 20:40:00,1.1372,1.13728,1.13712,1.13715,267499997.0
2006-10-13 20:41:00,1.1372,1.1372,1.1371,1.13715,668300006.0
2006-10-13 20:42:00,1.13713,1.13713,1.13694,1.13694,342700006.0
2006-10-13 20:43:00,1.1369,1.13692,1.13677,1.1368,237389998.0
2006-10-13 20:44:00,1.1368,1.13688,1.13673,1.13685,108499998.0
2006-10-13 20:45:00,1.13684,1.13691,1.13679,1.13682,196700002.0
2006-10-13 20:46:00,1.13686,1.13699,1.13685,1.13697,206900000.0
2006-10-13 20:47:00,1.13697,1.13706,1.13696,1.13699,187300001.0
2006-10-13 20:48:00,1.137,1.137,1.13695,1.137,78799999.0
2006-10-13 20:49:00,1.137,1.13705,1.13693,1.137,341499997.0
2006-10-13 20:50:00,1.13694,1.13694,1.1369,1.1369,112100000.0
2006-10-13 20:51:00,1.13699,1.13703,1.13692,1.13703,158800003.0
2006-10-13 20:52:00,1.13702,1.13703,1.13698,1.13703,136600002.0
2006-10-13 20:53:00,1.13697,1.137,1.13686,1.13686,138500000.0
2006-10-13 20:54:00,1.1369,1.13695,1.13679,1.13692,429000003.0
2006-10-13 20:55:00,1.13702,1.13708,1.13693,1.13708,192300000.0
2006-10-13 20:56:00,1.1371,1.13716,1.137,1.13716,364999999.0
2006-10-13 20:57:00,1.13713,1.13719,1.13709,1.13714,393199994.0
2006-10-13 20:58:00,1.13714,1.13721,1.13713,1.13717,207899998.0
2006-10-13 20:59:00,1.13715,1.13731,1.13713,1.13722,284500002.0
2006-10-13 21:00:00,1.13722,1.13722,1.13707,1.13718,1040000000.0
2006-10-13 21:01:00,1.1372,1.13725,1.13715,1.13725,715700004.0
2006-10-13 21:02:00,1.13718,1.13726,1.13717,1.13717,117999999.0
2006-10-13 21:03:00,1.13725,1.13725,1.1371,1.13715,631700000.0
2006-10-13 21:04:00,1.13721,1.13736,1.1372,1.13735,756800002.0
2006-10-13 21:05:00,1.13722,1.13732,1.13716,1.13728,733300002.0
2006-10-13 21:06:00,1.1374,1.1374,1.13731,1.13731,107300002.0
2006-10-13 21:07:00,1.1373,1.13735,1.1372,1.13722,624500001.0
2006-10-13 21:08:00,1.1372,1.1374,1.1372,1.1374,186300005.0
2006-10-13 21:09:00,1.13738,1.13747,1.13736,1.13739,99299999.0
2006-10-13 21:10:00,1.1374,1.13751,1.13736,1.1374,314200006.0
2006-10-13 21:11:00,1.1374,1.13742,1.13735,1.13735,430800003.0
2006-10-13 21:12:00,1.1374,1.13742,1.13735,1.13737,342500003.0
2006-10-13 21:13:00,1.13738,1.13738,1.13721,1.13722,411799998.0
2006-10-13 21:14:00,1.13728,1.13728,1.13718,1.13725,274600000.0
2006-10-13 21:15:00,1.13724,1.13736,1.13723,1.13735,40900000.0
2006-10-13 21:16:00,1.13732,1.13738,1.1373,1.1373,103799998.0
2006-10-13 21:17:00,1.13733,1.13733,1.13726,1.13727,70700000.0
2006-10-13 21:18:00,1.13728,1.13733,1.13722,1.13729,59800000.0
2006-10-13 21:19:00,1.13725,1.1373,1.13725,1.13725,121200001.0
2006-10-13 21:20:00,1.13723,1.13728,1.13721,1.13723,85799999.0
2006-10-13 21:21:00,1.13725,1.13725,1.13725,1.13725,41500000.0
2006-10-13 21:22:00,1.13725,1.13725,1.13721,1.13721,137700002.0
2006-10-13 21:23:00,1.13722,1.13733,1.13722,1.13733,69099998.0
2006-10-13 21:24:00,1.13725,1.13725,1.1372,1.1372,72099998.0
2006-10-13 21:25:00,1.1373,1.13731,1.13726,1.13726,22000000.0
2006-10-13 21:26:00,1.13727,1.13739,1.13727,1.1373,235299996.0
2006-10-13 21:27:00,1.1373,1.1373,1.13727,1.1373,130000001.0
2006-10-13 21:28:00,1.13728,1.13734,1.13722,1.13725,327899999.0
2006-10-13 21:29:00,1.13727,1.13732,1.13724,1.13725,142199999.0
2006-10-13 21:30:00,1.1373,1.1373,1.13725,1.1373,92900000.0
2006-10-13 21:31:00,1.1373,1.1373,1.1373,1.1373,86599998.0
2006-10-13 21:32:00,1.13728,1.13728,1.13715,1.13721,273600001.0
2006-10-13 21:33:00,1.13728,1.13737,1.13725,1.13726,128800003.0
2006-10-13 21:34:00,1.1373,1.1373,1.1373,1.1373,161999998.0
2006-10-13 21:35:00,1.1373,1.13733,1.1373,1.1373,84799999.0
2006-10-13 21:36:00,1.13727,1.1373,1.13725,1.13725,50399998.0
2006-10-13 21:37:00,1.13735,1.13735,1.13724,1.13725,92200000.0
2006-10-13 21:38:00,1.13725,1.13732,1.13725,1.1373,150799999.0
2006-10-13 21:39:00,1.1373,1.1373,1.13721,1.13728,522889999.0
2006-10-13 21:40:00,1.1373,1.1373,1.13722,1.13725,278600002.0
2006-10-13 21:41:00,1.13735,1.13738,1.13733,1.13738,78399999.0
2006-10-13 21:42:00,1.13733,1.13738,1.13725,1.13738,98800000.0
2006-10-13 21:43:00,1.1374,1.1374,1.13732,1.13732,103700003.0
2006-10-13 21:44:00,1.13735,1.1374,1.13735,1.1374,99700002.0
2006-10-13 21:45:00,1.13738,1.13738,1.13731,1.13731,189700005.0
2006-10-13 21:46:00,1.1373,1.13735,1.13725,1.13727,170400000.0
2006-10-13 21:47:00,1.13725,1.1373,1.13725,1.13727,174000003.0
2006-10-13 21:48:00,1.13729,1.13729,1.13718,1.13728,65100000.0
2006-10-13 21:49:00,1.13725,1.13735,1.13722,1.13728,51400000.0
2006-10-13 21:50:00,1.13724,1.13726,1.13714,1.13714,121499999.0
2006-10-13 21:51:00,1.13705,1.13705,1.13694,1.13694,141000001.0
2006-10-13 21:52:00,1.13694,1.13703,1.13694,1.137,67100001.0
2006-10-13 21:53:00,1.137,1.137,1.137,1.137,133700000.0
2006-10-13 21:54:00,1.13698,1.137,1.1369,1.13694,202099996.0
2006-10-13 21:55:00,1.13702,1.13709,1.13702,1.13709,109099999.0
2006-10-13 21:56:00,1.13714,1.13717,1.13709,1.13715,67700000.0
2006-10-13 21:57:00,1.13705,1.13718,1.13705,1.13718,92700004.0
2006-10-13 21:58:00,1.13704,1.1372,1.13704,1.13717,81700000.0
2006-10-13 21:59:00,1.13711,1.13727,1.13711,1.13722,189700001.0
2006-10-13 22:00:00,1.13718,1.1373,1.13711,1.13715,143399999.0
2006-10-13 22:01:00,1.137,1.13708,1.13689,1.13689,183000006.0
2006-10-13 22:02:00,1.13715,1.13731,1.13715,1.13722,363099998.0
2006-10-13 22:03:00,1.13725,1.1373,1.13725,1.1373,148200001.0
2006-10-13 22:04:00,1.13732,1.13732,1.13717,1.13721,73799999.0
2006-10-13 22:05:00,1.13722,1.13735,1.13722,1.13725,105600001.0
2006-10-13 22:06:00,1.13716,1.13729,1.13716,1.13726,159600001.0
2006-10-13 22:07:00,1.13737,1.13743,1.13728,1.13743,60800000.0
2006-10-13 22:08:00,1.13741,1.13741,1.13733,1.13737,62600000.0
2006-10-13 22:09:00,1.13725,1.13735,1.13725,1.13735,91800000.0
2006-10-13 22:10:00,1.13733,1.13733,1.13725,1.13728,45300000.0
2006-10-13 22:11:00,1.1373,1.1373,1.1373,1.1373,96300001.0
2006-10-13 22:12:00,1.13733,1.1375,1.13733,1.1374,111900000.0
2006-10-13 22:13:00,1.13731,1.13741,1.13728,1.13728,97099998.0
2006-10-13 22:14:00,1.13735,1.13735,1.13727,1.13732,82600000.0
2006-10-13 22:15:00,1.13738,1.13738,1.1373,1.13735,143700000.0
2006-10-13 22:16:00,1.13735,1.13738,1.1373,1.13738,51099999.0
2006-10-13 22:17:00,1.13731,1.13742,1.13726,1.13742,113700003.0
2006-10-13 22:18:00,1.13745,1.13745,1.1374,1.1374,72299999.0
2006-10-13 22:19:00,1.13734,1.13738,1.13731,1.13731,57399999.0
2006-10-13 22:20:00,1.1373,1.13735,1.1373,1.13735,62300001.0
2006-10-13 22:21:00,1.13735,1.13736,1.13722,1.13732,219499998.0
2006-10-13 22:22:00,1.13733,1.13739,1.13725,1.13725,94899999.0
2006-10-13 22:23:00,1.13732,1.13738,1.13732,1.13732,73999999.0
2006-10-13 22:24:00,1.1373,1.13735,1.1373,1.13735,170500002.0
2006-10-13 22:25:00,1.13735,1.13735,1.13725,1.13725,54200000.0
2006-10-13 22:26:00,1.13722,1.13723,1.13722,1.13723,24699999.0
2006-10-13 22:27:00,1.13712,1.13733,1.13712,1.13729,325100002.0
2006-10-13 22:28:00,1.13723,1.13735,1.13716,1.13735,56100000.0
2006-10-13 22:29:00,1.13737,1.13737,1.13717,1.13717,202999998.0
2006-10-13 22:30:00,1.1372,1.13728,1.1372,1.13725,37200000.0
2006-10-13 22:31:00,1.1373,1.1373,1.13725,1.13725,36100000.0
2006-10-13 22:32:00,1.13728,1.13745,1.13726,1.1374,43000000.0
2006-10-13 22:33:00,1.13745,1.13758,1.13745,1.13758,139299999.0
2006-10-13 22:34:00,1.13753,1.13765,1.13749,1.13752,331900003.0
2006-10-13 22:35:00,1.13754,1.13754,1.1374,1.1374,151000003.0
2006-10-13 22:36:00,1.13743,1.13747,1.13742,1.13745,114099999.0
2006-10-13 22:37:00,1.13742,1.13744,1.13732,1.13732,108899999.0
2006-10-13 22:38:00,1.13737,1.13749,1.13736,1.13746,165200001.0
2006-10-13 22:39:00,1.13755,1.13755,1.13745,1.13745,205700003.0
2006-10-13 22:40:00,1.13752,1.1376,1.13744,1.13746,107700000.0
2006-10-13 22:41:00,1.13745,1.13745,1.1374,1.1374,45400000.0
2006-10-13 22:42:00,1.13743,1.13743,1.13737,1.13737,5700000.0
2006-10-13 22:43:00,1.13733,1.1374,1.13723,1.13738,455099997.0
2006-10-13 22:44:00,1.13742,1.13752,1.13737,1.13737,144700000.0
2006-10-13 22:45:00,1.13735,1.1374,1.13735,1.1374,25500000.0
2006-10-13 22:46:00,1.13739,1.13739,1.13722,1.13738,92700002.0
2006-10-13 22:47:00,1.13735,1.13735,1.1373,1.1373,16900000.0
2006-10-13 22:48:00,1.1374,1.1374,1.13735,1.13735,99500002.0
2006-10-13 22:49:00,1.1374,1.1374,1.13735,1.13735,63299999.0
2006-10-13 22:50:00,1.13742,1.1375,1.13741,1.13743,100500000.0
2006-10-13 22:51:00,1.13746,1.13746,1.13711,1.13717,82600001.0
2006-10-13 22:52:00,1.13715,1.13743,1.13705,1.13715,182900004.0
2006-10-13 22:53:00,1.13731,1.13749,1.13727,1.13729,112400001.0
2006-10-13 22:54:00,1.13725,1.13769,1.13725,1.13756,200400000.0
2006-10-13 22:55:00,1.13763,1.1378,1.13745,1.13755,210300001.0
2006-10-13 22:56:00,1.13743,1.13751,1.13721,1.13751,107900000.0
2006-10-13 22:57:00,1.1375,1.13761,1.13737,1.13737,168900001.0
2006-10-13 22:58:00,1.13757,1.13757,1.13716,1.13749,109299999.0
2006-10-13 22:59:00,1.13753,1.13753,1.13713,1.13752,85800000.0
2006-10-16 00:01:00,1.1372,1.1372,1.1372,1.1372,142099998.0
2006-10-16 00:04:00,1.1373,1.1373,1.1373,1.1373,142099998.0
2006-10-16 00:07:00,1.1374,1.1374,1.1373,1.1374,142099998.0
2006-10-16 00:10:00,1.1373,1.1374,1.1373,1.1373,142099998.0
2006-10-16 00:16:00,1.1372,1.1374,1.1372,1.1374,142099998.0
2006-10-16 00:17:00,1.1373,1.1373,1.1373,1.1373,142099998.0
2006-10-16 00:21:00,1.1372,1.1373,1.1371,1.1373,142099998.0
2006-10-16 00:22:00,1.1372,1.1374,1.1372,1.1374,142099998.0
2006-10-16 00:23:00,1.1372,1.1374,1.1369,1.137,142099998.0
2006-10-16 00:24:00,1.1367,1.1368,1.1367,1.1368,142099998.0
2006-10-16 00:25:00,1.1369,1.1369,1.1369,1.1369,142099998.0
2006-10-16 00:27:00,1.137,1.1371,1.1369,1.1369,142099998.0
2006-10-16 00:28:00,1.1368,1.1369,1.1365,1.1366,142099998.0
2006-10-16 00:29:00,1.1367,1.1367,1.1367,1.1367,142099998.0
2006-10-16 00:38:00,1.1368,1.1368,1.1368,1.1368,142099998.0
2006-10-16 00:39:00,1.1369,1.1369,1.1367,1.1368,142099998.0
2006-10-16 00:42:00,1.1367,1.1367,1.1367,1.1367,142099998.0
2006-10-16 00:46:00,1.1366,1.1367,1.1366,1.1367,142099998.0
2006-10-16 00:48:00,1.1366,1.1367,1.1366,1.1367,142099998.0
2006-10-16 00:50:00,1.1366,1.1366,1.1366,1.1366,142099998.0
2006-10-16 00:52:00,1.1367,1.1367,1.1367,1.1367,142099998.0
2006-10-16 00:54:00,1.1366,1.1366,1.1366,1.1366,142099998.0
2006-10-16 01:00:00,1.1367,1.1367,1.1366,1.1366,142099998.0
2006-10-16 01:04:00,1.1367,1.1367,1.1367,1.1367,142099998.0
2006-10-16 01:17:00,1.1366,1.1366,1.1366,1.1366,142099998.0
2006-10-16 01:18:00,1.1367,1.1367,1.1367,1.1367,142099998.0
2006-10-16 01:22:00,1.1366,1.1366,1.1366,1.1366,142099998.0
2006-10-16 01:29:00,1.1367,1.1367,1.1366,1.1367,142099998.0
2006-10-16 01:30:00,1.1366,1.1366,1.1366,1.1366,142099998.0
2006-10-16 01:31:00,1.1367,1.1367,1.1366,1.1366,142099998.0
2006-10-16 01:33:00,1.1367,1.1367,1.1367,1.1367,142099998.0
2006-10-16 01:35:00,1.1366,1.1366,1.1366,1.1366,142099998.0
2006-10-16 01:36:00,1.1367,1.1367,1.1367,1.1367,142099998.0
2006-10-16 01:42:00,1.1366,1.1366,1.1366,1.1366,142099998.0
2006-10-16 01:59:00,1.1365,1.1365,1.1365,1.1365,142099998.0
2006-10-16 02:00:00,1.13642,1.13659,1.13642,1.13652,142099998.0
2006-10-16 02:01:00,1.13652,1.13656,1.13652,1.13652,59100000.0
2006-10-16 02:02:00,1.13653,1.13657,1.13653,1.13657,20700000.0
2006-10-16 02:03:00,1.13648,1.13651,1.13638,1.13651,117800000.0
2006-10-16 02:04:00,1.13647,1.13647,1.13643,1.13645,99400002.0
2006-10-16 02:05:00,1.1366,1.13678,1.13652,1.13677,69200000.0
2006-10-16 02:06:00,1.1367,1.1369,1.1367,1.1369,59700000.0
2006-10-16 02:07:00,1.13693,1.13693,1.13678,1.13683,132000003.0
2006-10-16 02:08:00,1.1368,1.1368,1.13675,1.13675,77500000.0
2006-10-16 02:09:00,1.1368,1.1368,1.13675,1.13675,60600000.0
2006-10-16 02:10:00,1.1368,1.13692,1.1368,1.13687,142299998.0
2006-10-16 02:11:00,1.13694,1.13698,1.13684,1.13697,72699999.0
2006-10-16 02:12:00,1.13698,1.13698,1.13698,1.13698,3200000.0
2006-10-16 02:13:00,1.13697,1.13698,1.13683,1.13685,157599998.0
2006-10-16 02:14:00,1.13694,1.13696,1.13694,1.13696,48799999.0
2006-10-16 02:15:00,1.13703,1.13703,1.13686,1.13701,82300001.0
2006-10-16 02:16:00,1.13695,1.13704,1.13695,1.13703,80400000.0
2006-10-16 02:17:00,1.13708,1.13708,1.13699,1.13705,41000000.0
2006-10-16 02:18:00,1.137,1.13726,1.137,1.13726,54200001.0
2006-10-16 02:19:00,1.13722,1.13733,1.1372,1.1373,203800005.0
2006-10-16 02:20:00,1.13723,1.13743,1.13719,1.13743,108499999.0
2006-10-16 02:21:00,1.13731,1.13734,1.13731,1.13734,65499998.0
2006-10-16 02:22:00,1.13726,1.13726,1.13701,1.13714,99000001.0
2006-10-16 02:23:00,1.13722,1.13733,1.13711,1.13733,131400000.0
2006-10-16 02:24:00,1.13728,1.13728,1.13713,1.13726,101900000.0
2006-10-16 02:25:00,1.13725,1.13725,1.13721,1.13725,51700002.0
2006-10-16 02:26:00,1.13703,1.13718,1.13693,1.13712,100500000.0
2006-10-16 02:27:00,1.13725,1.13734,1.13725,1.13732,47400000.0
2006-10-16 02:28:00,1.1373,1.1373,1.1373,1.1373,14300000.0
2006-10-16 02:29:00,1.13722,1.13731,1.1372,1.13722,32300000.0
2006-10-16 02:30:00,1.13727,1.13735,1.13727,1.1373,152899998.0
2006-10-16 02:31:00,1.1373,1.13735,1.13728,1.13728,76000000.0
2006-10-16 02:32:00,1.1373,1.1373,1.13713,1.1372,89999998.0
2006-10-16 02:33:00,1.13738,1.13741,1.13738,1.13739,33500000.0
2006-10-16 02:34:00,1.13738,1.1374,1.13735,1.1374,130599998.0
2006-10-16 02:35:00,1.13742,1.13742,1.13728,1.13728,48500000.0
2006-10-16 02:36:00,1.13731,1.13737,1.13731,1.13737,37400001.0
2006-10-16 02:37:00,1.13745,1.13745,1.13735,1.13735,62600000.0
2006-10-16 02:38:00,1.13735,1.1374,1.13735,1.1374,100200000.0
2006-10-16 02:39:00,1.1374,1.13745,1.13733,1.13745,59499998.0
2006-10-16 02:40:00,1.13733,1.13735,1.13733,1.13735,24400000.0
2006-10-16 02:41:00,1.1374,1.1374,1.13735,1.13735,80700001.0
2006-10-16 02:42:00,1.1374,1.13745,1.1374,1.13745,35100000.0
2006-10-16 02:43:00,1.13743,1.13743,1.1373,1.1373,110799998.0
2006-10-16 02:44:00,1.13725,1.1373,1.13725,1.1373,4000000.0
2006-10-16 02:45:00,1.13733,1.13733,1.13718,1.13722,63500000.0
2006-10-16 02:46:00,1.13735,1.13743,1.13701,1.13716,73499998.0
2006-10-16 02:47:00,1.13718,1.13718,1.13715,1.13715,6400000.0
2006-10-16 02:48:00,1.13723,1.13732,1.1372,1.13728,163800000.0
2006-10-16 02:49:00,1.13713,1.13741,1.13699,1.13741,115400002.0
2006-10-16 02:50:00,1.1373,1.1373,1.13693,1.13695,151399999.0
2006-10-16 02:51:00,1.13702,1.13718,1.13692,1.13702,164799998.0
2006-10-16 02:52:00,1.13717,1.13731,1.13702,1.13703,151400003.0
2006-10-16 02:53:00,1.13719,1.13731,1.13719,1.13731,93700003.0
2006-10-16 02:54:00,1.13727,1.13758,1.13727,1.13751,126700000.0
2006-10-16 02:55:00,1.13752,1.13752,1.13741,1.13741,8200000.0
2006-10-16 02:56:00,1.13749,1.13749,1.13746,1.13746,45899998.0
2006-10-16 02:57:00,1.13746,1.13746,1.13729,1.13745,116000000.0
2006-10-16 02:58:00,1.1374,1.1374,1.13735,1.13735,3000000.0
2006-10-16 02:59:00,1.13748,1.13754,1.13741,1.13741,142100003.0
2006-10-16 03:00:00,1.13745,1.13751,1.13737,1.13746,95100000.0
2006-10-16 03:01:00,1.13745,1.13745,1.13745,1.13745,11400000.0
2006-10-16 03:02:00,1.13748,1.1375,1.13735,1.1375,68000000.0
2006-10-16 03:03:00,1.13748,1.13748,1.13735,1.13745,72100001.0
2006-10-16 03:04:00,1.1375,1.13757,1.13744,1.13744,139900003.0
2006-10-16 03:05:00,1.13742,1.13754,1.13742,1.13742,80800001.0
2006-10-16 03:06:00,1.13742,1.13748,1.13742,1.13747,85900000.0
2006-10-16 03:07:00,1.13743,1.13743,1.13743,1.13743,16400000.0
2006-10-16 03:08:00,1.13745,1.13745,1.1374,1.1374,13400000.0
2006-10-16 03:09:00,1.13745,1.1375,1.1374,1.13745,73099997.0
2006-10-16 03:10:00,1.13743,1.13747,1.1374,1.13747,43200000.0
2006-10-16 03:11:00,1.13748,1.13752,1.13726,1.13726,148399999.0
2006-10-16 03:12:00,1.1374,1.13745,1.1374,1.13742,49800002.0
2006-10-16 03:13:00,1.1375,1.1375,1.13735,1.1374,26400000.0
2006-10-16 03:14:00,1.1374,1.13746,1.13725,1.13731,80900003.0
2006-10-16 03:15:00,1.13741,1.13748,1.13741,1.13741,57200000.0
2006-10-16 03:16:00,1.13747,1.13755,1.13729,1.13744,42199999.0
2006-10-16 03:17:00,1.13751,1.13751,1.13739,1.1374,107699998.0
2006-10-16 03:18:00,1.1375,1.1375,1.13737,1.13748,99000001.0
2006-10-16 03:19:00,1.1374,1.13745,1.1374,1.13745,24800000.0
2006-10-16 03:20:00,1.13756,1.13756,1.13754,1.13754,12000000.0
2006-10-16 03:21:00,1.13759,1.13759,1.13744,1.13755,31800001.0
2006-10-16 03:22:00,1.13749,1.13749,1.13739,1.13748,47800000.0
2006-10-16 03:23:00,1.13742,1.13758,1.13742,1.13747,118000001.0
2006-10-16 03:24:00,1.13742,1.13745,1.13742,1.13745,22400000.0
2006-10-16 03:25:00,1.13745,1.1375,1.1374,1.13748,41999999.0
2006-10-16 03:26:00,1.13748,1.13753,1.13736,1.13739,99099998.0
2006-10-16 03:27:00,1.13752,1.13754,1.13725,1.13738,96200000.0
2006-10-16 03:28:00,1.13762,1.13762,1.13719,1.13737,136299999.0
2006-10-16 03:29:00,1.13745,1.13745,1.13735,1.13738,116600000.0
2006-10-16 03:30:00,1.13745,1.13753,1.1374,1.1374,77599999.0
2006-10-16 03:31:00,1.13738,1.13738,1.13727,1.13733,62000001.0
2006-10-16 03:32:00,1.1373,1.1373,1.1373,1.1373,43200000.0
2006-10-16 03:33:00,1.1372,1.13732,1.1372,1.13732,37400000.0
2006-10-16 03:34:00,1.13728,1.13735,1.13728,1.13735,26900000.0
2006-10-16 03:35:00,1.13723,1.13723,1.13722,1.13722,40800000.0
2006-10-16 03:36:00,1.13719,1.13744,1.13719,1.13744,5600000.0
2006-10-16 03:37:00,1.13745,1.13745,1.13745,1.13745,17700001.0
2006-10-16 03:38:00,1.13708,1.13736,1.13705,1.13708,103400001.0
2006-10-16 03:39:00,1.13745,1.1375,1.13743,1.13745,107800000.0
2006-10-16 03:40:00,1.13738,1.13745,1.13733,1.13733,34800000.0
2006-10-16 03:41:00,1.13732,1.13746,1.13729,1.13746,124599997.0
2006-10-16 03:42:00,1.13737,1.13743,1.13737,1.13743,12100000.0
2006-10-16 03:43:00,1.13737,1.13738,1.13698,1.13698,38400000.0
2006-10-16 03:44:00,1.13743,1.13743,1.13735,1.13735,1900000.0
2006-10-16 03:45:00,1.13738,1.13745,1.13735,1.13735,71200002.0
2006-10-16 03:46:00,1.13723,1.13741,1.13715,1.13741,75199998.0
2006-10-16 03:47:00,1.13755,1.13755,1.13722,1.13729,101800002.0
2006-10-16 03:48:00,1.1374,1.13748,1.1374,1.1374,72300001.0
2006-10-16 03:49:00,1.13732,1.13735,1.13707,1.13714,111800000.0
2006-10-16 03:50:00,1.13738,1.13747,1.13738,1.13747,6800000.0
2006-10-16 03:51:00,1.13745,1.13746,1.13713,1.1373,133300004.0
2006-10-16 03:52:00,1.13735,1.13735,1.13735,1.13735,800000.0
2006-10-16 03:53:00,1.13746,1.13746,1.13735,1.13738,194400004.0
2006-10-16 03:54:00,1.1373,1.1373,1.13725,1.1373,60700000.0
2006-10-16 03:55:00,1.1373,1.1373,1.1373,1.1373,67199998.0
2006-10-16 03:56:00,1.13722,1.13735,1.13722,1.13725,55200001.0
2006-10-16 03:57:00,1.13726,1.13726,1.13722,1.13722,36599999.0
2006-10-16 03:58:00,1.13715,1.13729,1.1371,1.13722,105000001.0
2006-10-16 03:59:00,1.13725,1.13725,1.13725,1.13725,900000.0
2006-10-16 04:00:00,1.13715,1.13724,1.13693,1.13693,67000001.0
2006-10-16 04:01:00,1.13698,1.13698,1.13691,1.13691,9600000.0
2006-10-16 04:02:00,1.13705,1.13705,1.13705,1.13705,37100000.0
2006-10-16 04:03:00,1.13695,1.13695,1.13695,1.13695,2600000.0
2006-10-16 04:04:00,1.13705,1.13705,1.13695,1.13695,30000001.0
2006-10-16 04:05:00,1.13696,1.13731,1.13696,1.13731,35400000.0
2006-10-16 04:06:00,1.1374,1.13746,1.13728,1.13746,66800000.0
2006-10-16 04:07:00,1.1375,1.13755,1.13745,1.13755,82899998.0
2006-10-16 04:08:00,1.13745,1.1375,1.13745,1.1375,48699999.0
2006-10-16 04:09:00,1.13752,1.13755,1.1375,1.13753,82800001.0
2006-10-16 04:10:00,1.1375,1.13755,1.13727,1.13727,124499999.0
2006-10-16 04:11:00,1.13715,1.1372,1.13715,1.1372,53200000.0
2006-10-16 04:12:00,1.1372,1.1375,1.13719,1.1375,119200001.0
2006-10-16 04:13:00,1.13748,1.1375,1.13729,1.13749,37900001.0
2006-10-16 04:14:00,1.13756,1.13756,1.13712,1.13712,126400000.0
2006-10-16 04:15:00,1.13718,1.13746,1.13718,1.13733,94800000.0
2006-10-16 04:16:00,1.13737,1.13752,1.13737,1.13748,104100003.0
2006-10-16 04:17:00,1.13732,1.13745,1.13732,1.13745,35799999.0
2006-10-16 04:18:00,1.1375,1.13752,1.1375,1.13752,18800000.0
2006-10-16 04:19:00,1.13745,1.13755,1.1373,1.1373,20600000.0
2006-10-16 04:20:00,1.13755,1.13755,1.1375,1.1375,31100001.0
2006-10-16 04:21:00,1.13745,1.1375,1.1374,1.13748,108700001.0
2006-10-16 04:22:00,1.13745,1.13755,1.13742,1.13752,131900000.0
2006-10-16 04:23:00,1.1372,1.13746,1.1372,1.13745,126600000.0
2006-10-16 04:24:00,1.1374,1.13743,1.13734,1.13734,45400001.0
2006-10-16 04:25:00,1.13743,1.13747,1.13743,1.13747,26300000.0
2006-10-16 04:26:00,1.13749,1.13763,1.13749,1.13753,134099999.0
2006-10-16 04:27:00,1.13757,1.1376,1.13754,1.1376,96300003.0
2006-10-16 04:28:00,1.13759,1.13765,1.13747,1.13748,108399999.0
2006-10-16 04:29:00,1.13751,1.13756,1.13747,1.13747,39100000.0
2006-10-16 04:30:00,1.1375,1.13766,1.13743,1.13757,199599999.0
2006-10-16 04:31:00,1.13759,1.13767,1.13754,1.13767,48200000.0
2006-10-16 04:32:00,1.13762,1.13773,1.13762,1.1377,32000001.0
2006-10-16 04:33:00,1.13762,1.13764,1.13757,1.13764,94799999.0
2006-10-16 04:34:00,1.1377,1.13775,1.13765,1.1377,82800002.0
2006-10-16 04:35:00,1.13772,1.13772,1.1377,1.1377,5600000.0
2006-10-16 04:36:00,1.13767,1.13775,1.13767,1.13775,78200000.0
2006-10-16 04:37:00,1.1377,1.13772,1.1377,1.13772,35900000.0
2006-10-16 04:38:00,1.1377,1.13774,1.13764,1.13769,127000002.0
2006-10-16 04:39:00,1.13764,1.13764,1.13764,1.13764,67400002.0
2006-10-16 04:40:00,1.13765,1.13765,1.13755,1.13755,164499997.0
2006-10-16 04:41:00,1.13757,1.13757,1.13745,1.13745,99500000.0
2006-10-16 04:42:00,1.13777,1.13778,1.13748,1.1376,84700000.0
2006-10-16 04:43:00,1.13749,1.13764,1.13747,1.1376,79400001.0
2006-10-16 04:44:00,1.13758,1.13758,1.13752,1.13752,68699999.0
2006-10-16 04:45:00,1.13772,1.13772,1.13759,1.13772,33600000.0
2006-10-16 04:46:00,1.1377,1.1377,1.13761,1.13768,177099999.0
2006-10-16 04:47:00,1.13765,1.13775,1.13765,1.13767,165400000.0
2006-10-16 04:48:00,1.13756,1.13766,1.13731,1.13731,124699998.0
2006-10-16 04:49:00,1.13764,1.13764,1.13745,1.13755,104000000.0
2006-10-16 04:50:00,1.13758,1.1376,1.13744,1.13753,80200000.0
2006-10-16 04:51:00,1.13768,1.1378,1.1375,1.13766,121399999.0
2006-10-16 04:52:00,1.1376,1.1376,1.1375,1.13757,60600000.0
2006-10-16 04:53:00,1.13755,1.1376,1.13748,1.13752,20200000.0
2006-10-16 04:54:00,1.1375,1.13752,1.13745,1.1375,54000001.0
2006-10-16 04:55:00,1.13745,1.13759,1.13745,1.13759,56700000.0
2006-10-16 04:56:00,1.13755,1.13759,1.13751,1.13752,40499999.0
2006-10-16 04:57:00,1.13757,1.13758,1.13751,1.13758,84499997.0
2006-10-16 04:58:00,1.1376,1.1376,1.1376,1.1376,55200000.0
2006-10-16 04:59:00,1.13757,1.1376,1.13752,1.13757,111700000.0
2006-10-16 05:00:00,1.1376,1.1376,1.1375,1.1375,17600000.0
2006-10-16 05:01:00,1.13778,1.13791,1.13762,1.13791,112600001.0
2006-10-16 05:02:00,1.1376,1.13767,1.13753,1.1376,109900002.0
2006-10-16 05:03:00,1.13758,1.13759,1.13758,1.13759,37700000.0
2006-10-16 05:04:00,1.13745,1.13755,1.13745,1.1375,15900000.0
2006-10-16 05:05:00,1.13752,1.13758,1.13748,1.13758,38400000.0
2006-10-16 05:06:00,1.1376,1.1376,1.1376,1.1376,800000.0
2006-10-16 05:07:00,1.13771,1.13772,1.13761,1.1377,146699999.0
2006-10-16 05:08:00,1.1377,1.1377,1.1377,1.1377,28500000.0
2006-10-16 05:09:00,1.1377,1.13775,1.13762,1.13763,38300000.0
2006-10-16 05:10:00,1.13765,1.1377,1.13762,1.13768,116900000.0
2006-10-16 05:11:00,1.13772,1.13772,1.13765,1.13765,49100002.0
2006-10-16 05:12:00,1.13772,1.13775,1.1377,1.1377,56800000.0
2006-10-16 05:13:00,1.13762,1.13772,1.13762,1.13768,109600000.0
2006-10-16 05:14:00,1.1377,1.1377,1.13759,1.13762,50500001.0
2006-10-16 05:15:00,1.13759,1.13766,1.13759,1.1376,39400000.0
2006-10-16 05:16:00,1.13773,1.13775,1.13761,1.13767,184000000.0
2006-10-16 05:17:00,1.13773,1.13782,1.1377,1.13775,37500000.0
2006-10-16 05:18:00,1.13776,1.13776,1.13754,1.13758,89500002.0
2006-10-16 05:19:00,1.13772,1.13772,1.13749,1.13763,58300000.0
2006-10-16 05:20:00,1.13766,1.13766,1.13748,1.13758,63300000.0
2006-10-16 05:21:00,1.13758,1.13761,1.13755,1.13758,67600000.0
2006-10-16 05:22:00,1.1376,1.1376,1.13755,1.1376,40700002.0
2006-10-16 05:23:00,1.1376,1.13767,1.13753,1.13753,151000002.0
2006-10-16 05:24:00,1.13744,1.13757,1.13744,1.13757,101199999.0
2006-10-16 05:25:00,1.13756,1.13766,1.13756,1.13763,73900001.0
2006-10-16 05:26:00,1.13772,1.13774,1.13745,1.13745,71900000.0
2006-10-16 05:27:00,1.13755,1.1376,1.13755,1.1376,30300000.0
2006-10-16 05:28:00,1.1376,1.1376,1.1376,1.1376,11200000.0
2006-10-16 05:29:00,1.13755,1.1377,1.13755,1.13769,123700000.0
2006-10-16 05:30:00,1.13752,1.13765,1.13752,1.13762,86700001.0
2006-10-16 05:31:00,1.13767,1.13769,1.13757,1.13762,66500000.0
2006-10-16 05:32:00,1.13762,1.13762,1.1375,1.13762,41800000.0
2006-10-16 05:33:00,1.1376,1.1376,1.1376,1.1376,1600000.0
2006-10-16 05:34:00,1.13749,1.13757,1.13744,1.13755,117299998.0
2006-10-16 05:35:00,1.1376,1.1376,1.13758,1.13758,36800000.0
2006-10-16 05:36:00,1.13759,1.1376,1.13757,1.13757,56400000.0
2006-10-16 05:37:00,1.13749,1.13756,1.13749,1.13756,16700000.0
2006-10-16 05:38:00,1.13757,1.1377,1.13733,1.13762,115400000.0
2006-10-16 05:39:00,1.1376,1.13761,1.13752,1.13757,199899995.0
2006-10-16 05:40:00,1.13748,1.13755,1.13745,1.1375,122400001.0
2006-10-16 05:41:00,1.1376,1.1376,1.13748,1.13749,71599998.0
2006-10-16 05:42:00,1.13752,1.13763,1.13752,1.13763,42900001.0
2006-10-16 05:43:00,1.13766,1.13784,1.13766,1.13784,63200002.0
2006-10-16 05:44:00,1.13774,1.13782,1.1377,1.1377,30100001.0
2006-10-16 05:45:00,1.1376,1.13781,1.1376,1.13773,98700000.0
2006-10-16 05:46:00,1.13775,1.1378,1.13745,1.13773,172900001.0
2006-10-16 05:47:00,1.13767,1.13782,1.13763,1.13772,131100000.0
2006-10-16 05:48:00,1.13763,1.1378,1.13749,1.13759,140500002.0
2006-10-16 05:49:00,1.13739,1.13746,1.13735,1.13735,109200002.0
2006-10-16 05:50:00,1.13765,1.13773,1.13765,1.1377,101100000.0
2006-10-16 05:51:00,1.13725,1.13769,1.13725,1.13747,86600002.0
2006-10-16 05:52:00,1.13775,1.13775,1.13762,1.13762,75600000.0
2006-10-16 05:53:00,1.13755,1.13767,1.13744,1.13767,77400000.0
2006-10-16 05:54:00,1.13759,1.13764,1.13741,1.13756,98300000.0
2006-10-16 05:55:00,1.13765,1.13765,1.13752,1.13761,83200000.0
2006-10-16 05:56:00,1.13758,1.13764,1.13742,1.13753,113000000.0
2006-10-16 05:57:00,1.13745,1.13762,1.1374,1.13761,72100000.0
2006-10-16 05:58:00,1.1376,1.13765,1.13755,1.13755,131800003.0
2006-10-16 05:59:00,1.13772,1.13772,1.13745,1.13755,118199999.0
2006-10-16 06:00:00,1.1376,1.13765,1.13749,1.13755,146300001.0
2006-10-16 06:01:00,1.13758,1.13759,1.13746,1.13752,36700000.0
2006-10-16 06:02:00,1.13747,1.13763,1.13747,1.13754,52900000.0
2006-10-16 06:03:00,1.1376,1.1376,1.13737,1.13742,187600003.0
2006-10-16 06:04:00,1.13752,1.13758,1.13735,1.13735,98399998.0
2006-10-16 06:05:00,1.13728,1.13762,1.13728,1.1374,87400000.0
2006-10-16 06:06:00,1.13758,1.13758,1.13747,1.13747,31900000.0
2006-10-16 06:07:00,1.13756,1.13756,1.13727,1.13734,74300001.0
2006-10-16 06:08:00,1.1375,1.13755,1.13748,1.13752,143999998.0
2006-10-16 06:09:00,1.13753,1.13758,1.13753,1.13754,56600001.0
2006-10-16 06:10:00,1.13745,1.13757,1.13719,1.1375,121600000.0
2006-10-16 06:11:00,1.13767,1.13775,1.1374,1.13745,71100000.0
2006-10-16 06:12:00,1.13736,1.13762,1.1372,1.13753,90999999.0
2006-10-16 06:13:00,1.13748,1.13762,1.13739,1.13742,145800001.0
2006-10-16 06:14:00,1.13758,1.13758,1.13747,1.13752,89600003.0
2006-10-16 06:15:00,1.1375,1.13755,1.13742,1.13755,106300000.0
2006-10-16 06:16:00,1.13718,1.13764,1.13712,1.13764,100500001.0
2006-10-16 06:17:00,1.1375,1.13755,1.13745,1.1375,75299999.0
2006-10-16 06:18:00,1.13753,1.13761,1.1375,1.13753,75800001.0
2006-10-16 06:19:00,1.13773,1.13773,1.13738,1.13747,76000001.0
2006-10-16 06:20:00,1.13747,1.13757,1.13747,1.13757,92700002.0
2006-10-16 06:21:00,1.13753,1.13758,1.13748,1.13753,131499999.0
2006-10-16 06:22:00,1.13753,1.13753,1.13747,1.13753,81000001.0
2006-10-16 06:23:00,1.13742,1.13761,1.13738,1.13748,121199999.0
2006-10-16 06:24:00,1.13753,1.13767,1.13753,1.13767,125800001.0
2006-10-16 06:25:00,1.13763,1.13763,1.13734,1.13734,86600001.0
2006-10-16 06:26:00,1.13752,1.13781,1.13748,1.13755,162300000.0
2006-10-16 06:27:00,1.13767,1.13767,1.13752,1.13752,48400000.0
2006-10-16 06:28:00,1.13761,1.13773,1.13758,1.13766,126800002.0
2006-10-16 06:29:00,1.13764,1.13773,1.13761,1.13762,51900000.0
2006-10-16 06:30:00,1.13757,1.13769,1.13757,1.13762,61400000.0
2006-10-16 06:31:00,1.13767,1.1377,1.13757,1.1377,153800001.0
2006-10-16 06:32:00,1.13763,1.13767,1.13763,1.13767,56000000.0
2006-10-16 06:33:00,1.13774,1.13782,1.13755,1.13771,138299999.0
2006-10-16 06:34:00,1.13768,1.1377,1.13767,1.1377,97700000.0
2006-10-16 06:35:00,1.13765,1.13775,1.13765,1.13765,102999998.0
2006-10-16 06:36:00,1.13757,1.13759,1.13754,1.13754,68999998.0
2006-10-16 06:37:00,1.13753,1.13759,1.13752,1.13759,122799999.0
2006-10-16 06:38:00,1.13771,1.13771,1.13763,1.13763,136200000.0
2006-10-16 06:39:00,1.13758,1.13768,1.13758,1.13768,97999998.0
2006-10-16 06:40:00,1.13773,1.13773,1.13759,1.13764,126600001.0
2006-10-16 06:41:00,1.1377,1.13773,1.13762,1.1377,72200000.0
2006-10-16 06:42:00,1.1377,1.13775,1.13762,1.1377,67600001.0
2006-10-16 06:43:00,1.13765,1.1377,1.13765,1.1377,44399999.0
2006-10-16 06:44:00,1.13756,1.13779,1.13753,1.13756,153400000.0
2006-10-16 06:45:00,1.13755,1.1377,1.13753,1.13765,152990001.0
2006-10-16 06:46:00,1.13763,1.13773,1.13752,1.13762,147100000.0
2006-10-16 06:47:00,1.13762,1.13768,1.13761,1.13768,75100001.0
2006-10-16 06:48:00,1.13762,1.13774,1.13753,1.13764,37500000.0
2006-10-16 06:49:00,1.13749,1.13762,1.13743,1.13743,103599999.0
2006-10-16 06:50:00,1.1377,1.13772,1.13765,1.1377,20700000.0
2006-10-16 06:51:00,1.13744,1.1378,1.13742,1.1376,127200002.0
2006-10-16 06:52:00,1.13755,1.13759,1.13725,1.13732,133900002.0
2006-10-16 06:53:00,1.13731,1.13753,1.13725,1.13731,83400001.0
2006-10-16 06:54:00,1.13767,1.13767,1.13763,1.13763,20100000.0
2006-10-16 06:55:00,1.13768,1.13768,1.13763,1.13763,38700000.0
2006-10-16 06:56:00,1.13762,1.13765,1.13738,1.13738,178800001.0
2006-10-16 06:57:00,1.13764,1.13764,1.13761,1.13761,27700000.0
2006-10-16 06:58:00,1.13767,1.13767,1.13763,1.13763,4000000.0
2006-10-16 06:59:00,1.1375,1.13767,1.13735,1.13735,79600002.0
2006-10-16 07:00:00,1.13758,1.13767,1.13758,1.13762,79299998.0
2006-10-16 07:01:00,1.13775,1.13775,1.13765,1.13765,118299999.0
2006-10-16 07:02:00,1.1377,1.1377,1.13762,1.13762,31300000.0
2006-10-16 07:03:00,1.13777,1.1378,1.1377,1.1378,104900001.0
2006-10-16 07:04:00,1.13772,1.13779,1.13737,1.13748,74599998.0
2006-10-16 07:05:00,1.13775,1.13782,1.13773,1.1378,103300000.0
2006-10-16 07:06:00,1.13785,1.13785,1.13775,1.1378,72300000.0
2006-10-16 07:07:00,1.1378,1.13782,1.13775,1.13775,52800002.0
2006-10-16 07:08:00,1.13775,1.13775,1.13775,1.13775,31100000.0
2006-10-16 07:09:00,1.13782,1.138,1.1376,1.1376,133499997.0
2006-10-16 07:10:00,1.1378,1.13782,1.1378,1.13782,53900000.0
2006-10-16 07:11:00,1.1378,1.1378,1.13774,1.13778,79100000.0
2006-10-16 07:12:00,1.13765,1.13779,1.13765,1.13774,61000000.0
2006-10-16 07:13:00,1.13771,1.13784,1.13754,1.13778,149500000.0
2006-10-16 07:14:00,1.13775,1.1378,1.13775,1.13777,90599999.0
2006-10-16 07:15:00,1.13777,1.13782,1.13777,1.1378,59800000.0
2006-10-16 07:16:00,1.1378,1.13785,1.1377,1.13775,143000002.0
2006-10-16 07:17:00,1.13777,1.1378,1.13777,1.1378,29500000.0
2006-10-16 07:18:00,1.13792,1.13803,1.13787,1.13802,47700000.0
2006-10-16 07:19:00,1.13809,1.13823,1.13809,1.1382,59700002.0
2006-10-16 07:20:00,1.13818,1.13835,1.13814,1.13823,216799999.0
2006-10-16 07:21:00,1.13821,1.13841,1.13821,1.13832,140100002.0
2006-10-16 07:22:00,1.13818,1.13841,1.13818,1.13833,148200001.0
2006-10-16 07:23:00,1.13833,1.13837,1.13833,1.13837,7100000.0
2006-10-16 07:24:00,1.13832,1.13832,1.13816,1.13816,24499999.0
2006-10-16 07:25:00,1.13813,1.13824,1.13791,1.13791,92399999.0
2006-10-16 07:26:00,1.13785,1.13785,1.13776,1.1378,90200003.0
2006-10-16 07:27:00,1.13798,1.138,1.13798,1.138,44700001.0
2006-10-16 07:28:00,1.13803,1.13809,1.13796,1.13809,88300000.0
2006-10-16 07:29:00,1.13802,1.1381,1.13802,1.1381,18700000.0
2006-10-16 07:30:00,1.13805,1.13805,1.13805,1.13805,6400000.0
2006-10-16 07:31:00,1.1381,1.13815,1.13803,1.1381,131500002.0
2006-10-16 07:32:00,1.13819,1.13819,1.13816,1.13816,64300002.0
2006-10-16 07:33:00,1.13822,1.13824,1.13805,1.13817,163600003.0
2006-10-16 07:34:00,1.13812,1.13813,1.13801,1.13802,129100000.0
2006-10-16 07:35:00,1.13792,1.13793,1.13785,1.13785,66300000.0
2006-10-16 07:36:00,1.13788,1.13791,1.13778,1.13778,132599999.0
2006-10-16 07:37:00,1.13779,1.13786,1.13779,1.13786,37000000.0
2006-10-16 07:38:00,1.13795,1.13795,1.13785,1.1379,121500000.0
2006-10-16 07:39:00,1.13787,1.13803,1.13787,1.13803,102200002.0
2006-10-16 07:40:00,1.13805,1.1381,1.13805,1.13808,87899998.0
2006-10-16 07:41:00,1.13805,1.13805,1.13805,1.13805,19600000.0
2006-10-16 07:42:00,1.13811,1.13825,1.13811,1.13825,69300000.0
2006-10-16 07:43:00,1.13842,1.13851,1.13842,1.13847,132899999.0
2006-10-16 07:44:00,1.13847,1.13847,1.13821,1.13835,147800000.0
2006-10-16 07:45:00,1.1382,1.13842,1.1382,1.13842,89299999.0
2006-10-16 07:46:00,1.13837,1.1384,1.13837,1.1384,54199999.0
2006-10-16 07:47:00,1.13847,1.13849,1.13819,1.13835,80299999.0
2006-10-16 07:48:00,1.1384,1.13845,1.13832,1.13832,98000000.0
2006-10-16 07:49:00,1.13829,1.13839,1.13829,1.13838,41700000.0
2006-10-16 07:50:00,1.13837,1.13846,1.13823,1.13833,130500001.0
2006-10-16 07:51:00,1.13813,1.13838,1.138,1.13827,57999999.0
2006-10-16 07:52:00,1.13842,1.13848,1.13837,1.13837,72500000.0
2006-10-16 07:53:00,1.13837,1.13837,1.13827,1.13837,34200000.0
2006-10-16 07:54:00,1.13839,1.1384,1.13827,1.13827,103600002.0
2006-10-16 07:55:00,1.13845,1.13845,1.13827,1.13843,100000000.0
2006-10-16 07:56:00,1.13806,1.13843,1.13806,1.13843,69500000.0
2006-10-16 07:57:00,1.13839,1.13845,1.13835,1.13845,25700000.0
2006-10-16 07:58:00,1.13852,1.13858,1.13849,1.13858,9600000.0
2006-10-16 07:59:00,1.13864,1.13868,1.13861,1.13862,118200001.0
2006-10-16 08:00:00,1.13855,1.13865,1.13855,1.13865,43800001.0
2006-10-16 08:01:00,1.13858,1.13871,1.13851,1.13861,141000003.0
2006-10-16 08:02:00,1.13855,1.13865,1.13855,1.1386,20200000.0
2006-10-16 08:03:00,1.13857,1.13865,1.13855,1.13865,33700000.0
2006-10-16 08:04:00,1.13855,1.13863,1.1385,1.13863,94799997.0
2006-10-16 08:05:00,1.13863,1.13877,1.13862,1.13862,129700002.0
2006-10-16 08:06:00,1.13851,1.13868,1.13835,1.13854,148799998.0
2006-10-16 08:07:00,1.13848,1.13848,1.13841,1.13848,99800001.0
2006-10-16 08:08:00,1.13856,1.13857,1.13856,1.13857,31200000.0
2006-10-16 08:09:00,1.13862,1.13862,1.13843,1.13843,61499999.0
2006-10-16 08:10:00,1.1385,1.13862,1.13834,1.13862,105100000.0
2006-10-16 08:11:00,1.1386,1.1386,1.13849,1.13857,44300001.0
2006-10-16 08:12:00,1.13855,1.13855,1.1385,1.1385,34100000.0
2006-10-16 08:13:00,1.13841,1.13841,1.13823,1.13827,55900000.0
2006-10-16 08:14:00,1.13827,1.13839,1.13821,1.13827,110799999.0
2006-10-16 08:15:00,1.1383,1.13833,1.13825,1.13825,147000001.0
2006-10-16 08:16:00,1.13826,1.13848,1.1382,1.13848,58100000.0
2006-10-16 08:17:00,1.13854,1.13873,1.13844,1.13844,108400001.0
2006-10-16 08:18:00,1.13846,1.13859,1.13846,1.13859,24400000.0
2006-10-16 08:19:00,1.1388,1.13885,1.13863,1.13863,123300001.0
2006-10-16 08:20:00,1.13875,1.13885,1.13875,1.13878,152500001.0
2006-10-16 08:21:00,1.1388,1.13884,1.13879,1.13882,97399999.0
2006-10-16 08:22:00,1.13883,1.13895,1.13871,1.13895,182500004.0
2006-10-16 08:23:00,1.13892,1.13899,1.13888,1.13896,158800002.0
2006-10-16 08:24:00,1.13897,1.139,1.13895,1.139,94300002.0
2006-10-16 08:25:00,1.13899,1.13899,1.13886,1.13892,99100000.0
2006-10-16 08:26:00,1.13895,1.13895,1.13895,1.13895,19100000.0
2006-10-16 08:27:00,1.13881,1.13881,1.13861,1.13866,65500001.0
2006-10-16 08:28:00,1.13869,1.13874,1.13864,1.13874,97300000.0
2006-10-16 08:29:00,1.13872,1.13888,1.13872,1.13876,31400000.0
2006-10-16 08:30:00,1.13888,1.13896,1.13879,1.13894,162800000.0
2006-10-16 08:31:00,1.13894,1.13894,1.13882,1.13889,139599999.0
2006-10-16 08:32:00,1.13893,1.13893,1.13876,1.13885,162499998.0
2006-10-16 08:33:00,1.13885,1.13895,1.13885,1.13895,103299998.0
2006-10-16 08:34:00,1.13885,1.13893,1.1388,1.13889,63800000.0
2006-10-16 08:35:00,1.13861,1.13899,1.13844,1.13898,95900000.0
2006-10-16 08:36:00,1.13886,1.13901,1.13867,1.13901,69300001.0
2006-10-16 08:37:00,1.13884,1.13896,1.13884,1.1389,82999998.0
2006-10-16 08:38:00,1.1389,1.1389,1.13883,1.13887,58600000.0
2006-10-16 08:39:00,1.13885,1.13895,1.13885,1.1389,91500000.0
2006-10-16 08:40:00,1.13887,1.1389,1.13887,1.1389,32799999.0
2006-10-16 08:41:00,1.13889,1.13894,1.1388,1.1388,81999998.0
2006-10-16 08:42:00,1.13885,1.1389,1.13885,1.1389,98999998.0
2006-10-16 08:43:00,1.13892,1.13892,1.13872,1.13875,108900002.0
2006-10-16 08:44:00,1.13899,1.13899,1.13891,1.13891,44799999.0
2006-10-16 08:45:00,1.13899,1.13899,1.13867,1.13867,178700001.0
2006-10-16 08:46:00,1.13857,1.13857,1.13856,1.13856,13100000.0
2006-10-16 08:47:00,1.13861,1.13861,1.13861,1.13861,23600001.0
2006-10-16 08:48:00,1.13876,1.13876,1.13869,1.13869,6400000.0
2006-10-16 08:49:00,1.13864,1.13864,1.13844,1.13858,121300003.0
2006-10-16 08:50:00,1.13855,1.13865,1.13855,1.13865,72400000.0
2006-10-16 08:51:00,1.13868,1.1389,1.13868,1.1389,64900000.0
2006-10-16 08:52:00,1.13898,1.139,1.13893,1.139,41300000.0
2006-10-16 08:53:00,1.139,1.13905,1.13895,1.13898,109200001.0
2006-10-16 08:54:00,1.13895,1.13905,1.13895,1.13905,105299998.0
2006-10-16 08:55:00,1.139,1.13905,1.13892,1.13905,81100000.0
2006-10-16 08:56:00,1.13892,1.13894,1.13888,1.13894,187100000.0
2006-10-16 08:57:00,1.1389,1.13895,1.13883,1.13883,129300001.0
2006-10-16 08:58:00,1.13891,1.13901,1.13887,1.13898,177500000.0
2006-10-16 08:59:00,1.13899,1.13902,1.13891,1.13891,48099998.0
2006-10-16 09:00:00,1.13881,1.13881,1.13864,1.13864,97499999.0
2006-10-16 09:01:00,1.1385,1.1385,1.13823,1.13826,88700000.0
2006-10-16 09:02:00,1.13828,1.1383,1.13819,1.1382,89300002.0
2006-10-16 09:03:00,1.13827,1.13838,1.13823,1.13838,181699999.0
2006-10-16 09:04:00,1.13845,1.13856,1.13845,1.13856,48800001.0
2006-10-16 09:05:00,1.13859,1.13871,1.13857,1.13871,59900000.0
2006-10-16 09:06:00,1.13864,1.13864,1.13847,1.13847,54200001.0
2006-10-16 09:07:00,1.13846,1.13849,1.13846,1.13849,68200001.0
2006-10-16 09:08:00,1.1384,1.13851,1.1384,1.13847,82200002.0
2006-10-16 09:09:00,1.13835,1.13845,1.13835,1.13845,89699998.0
2006-10-16 09:10:00,1.1384,1.1384,1.13837,1.13837,65000001.0
2006-10-16 09:11:00,1.13831,1.13842,1.13831,1.1384,84200000.0
2006-10-16 09:12:00,1.13829,1.13846,1.13828,1.13833,110199999.0
2006-10-16 09:13:00,1.13853,1.13853,1.13827,1.13834,68799999.0
2006-10-16 09:14:00,1.13855,1.13855,1.1385,1.1385,21300001.0
2006-10-16 09:15:00,1.1385,1.1385,1.13845,1.13845,121400002.0
2006-10-16 09:16:00,1.13835,1.13835,1.13822,1.13822,4800000.0
2006-10-16 09:17:00,1.13819,1.13824,1.13799,1.13799,112799998.0
2006-10-16 09:18:00,1.13797,1.13797,1.13754,1.13759,96299999.0
2006-10-16 09:19:00,1.13753,1.13758,1.13747,1.13747,42600000.0
2006-10-16 09:20:00,1.13755,1.13785,1.13754,1.13785,91200001.0
2006-10-16 09:21:00,1.13769,1.13796,1.13756,1.13781,74999998.0
2006-10-16 09:22:00,1.13775,1.13775,1.1374,1.13745,65100001.0
2006-10-16 09:23:00,1.13757,1.13757,1.13703,1.13706,72200000.0
2006-10-16 09:24:00,1.13715,1.13728,1.13699,1.13726,138000002.0
2006-10-16 09:25:00,1.13738,1.13746,1.13735,1.1374,119800003.0
2006-10-16 09:26:00,1.13741,1.13744,1.13741,1.13744,8000000.0
2006-10-16 09:27:00,1.13746,1.13746,1.1373,1.1374,99699999.0
2006-10-16 09:28:00,1.13748,1.13748,1.13743,1.13748,90399997.0
2006-10-16 09:29:00,1.13744,1.13744,1.1374,1.1374,4200000.0
2006-10-16 09:30:00,1.13741,1.13741,1.13731,1.13731,56600000.0
2006-10-16 09:31:00,1.13725,1.13734,1.13721,1.13727,84700000.0
2006-10-16 09:32:00,1.13725,1.1373,1.13725,1.1373,58700000.0
2006-10-16 09:33:00,1.13729,1.13753,1.13727,1.13753,100599998.0
2006-10-16 09:34:00,1.13748,1.13748,1.13737,1.13742,85399998.0
2006-10-16 09:35:00,1.1374,1.13745,1.1374,1.13745,55700001.0
2006-10-16 09:36:00,1.1374,1.1374,1.13737,1.13737,1600000.0
2006-10-16 09:37:00,1.13745,1.13763,1.13745,1.13763,113800000.0
2006-10-16 09:38:00,1.13782,1.13792,1.1378,1.1379,98199998.0
2006-10-16 09:39:00,1.1379,1.138,1.13785,1.138,72999999.0
2006-10-16 09:40:00,1.13796,1.13799,1.13796,1.13799,10400000.0
2006-10-16 09:41:00,1.13781,1.13803,1.13781,1.13796,101499999.0
2006-10-16 09:42:00,1.13803,1.13803,1.13793,1.13797,89399999.0
2006-10-16 09:43:00,1.13781,1.13795,1.13781,1.13786,64200000.0
2006-10-16 09:44:00,1.13783,1.138,1.13783,1.13798,68200001.0
2006-10-16 09:45:00,1.13788,1.13788,1.13787,1.13787,33100000.0
2006-10-16 09:46:00,1.13779,1.13793,1.13779,1.13793,19600000.0
2006-10-16 09:47:00,1.1378,1.13795,1.13776,1.13795,59500000.0
2006-10-16 09:48:00,1.13796,1.13796,1.13792,1.13792,33200000.0
2006-10-16 09:49:00,1.13805,1.13831,1.13805,1.13818,20700000.0
2006-10-16 09:50:00,1.1382,1.13842,1.1382,1.13842,118100003.0
2006-10-16 09:51:00,1.13845,1.1385,1.13834,1.13839,117600002.0
2006-10-16 09:52:00,1.13849,1.13858,1.13845,1.13854,64100000.0
2006-10-16 09:53:00,1.13865,1.1387,1.13863,1.1387,100599997.0
2006-10-16 09:54:00,1.13875,1.13875,1.1386,1.13863,123999999.0
2006-10-16 09:55:00,1.13862,1.13863,1.13844,1.13863,128599999.0
2006-10-16 09:56:00,1.13857,1.13857,1.13844,1.13844,30900000.0
2006-10-16 09:57:00,1.13842,1.13845,1.13812,1.13812,74300000.0
2006-10-16 09:58:00,1.13813,1.13836,1.13813,1.13836,151600002.0
2006-10-16 09:59:00,1.13832,1.13841,1.13832,1.13841,43100000.0
2006-10-16 10:00:00,1.13834,1.1384,1.13834,1.1384,148799999.0
2006-10-16 10:01:00,1.13837,1.1384,1.13835,1.13835,97099998.0
2006-10-16 10:02:00,1.13827,1.13829,1.13806,1.1381,230900002.0
2006-10-16 10:03:00,1.13811,1.13818,1.13807,1.13807,58099999.0
2006-10-16 10:04:00,1.13815,1.13815,1.13803,1.13805,94800000.0
2006-10-16 10:05:00,1.13807,1.13807,1.138,1.138,36800000.0
2006-10-16 10:06:00,1.13807,1.13807,1.1379,1.138,66400001.0
2006-10-16 10:07:00,1.13796,1.13814,1.13796,1.13802,76300000.0
2006-10-16 10:08:00,1.13783,1.13783,1.13763,1.13765,121300000.0
2006-10-16 10:09:00,1.13762,1.13771,1.13762,1.13771,24900000.0
2006-10-16 10:10:00,1.13758,1.13769,1.13749,1.13749,124099999.0
2006-10-16 10:11:00,1.13747,1.13747,1.13735,1.13738,90500003.0
2006-10-16 10:12:00,1.13732,1.13746,1.13732,1.13746,114400001.0
2006-10-16 10:13:00,1.13742,1.13748,1.13735,1.13746,74800000.0
2006-10-16 10:14:00,1.13737,1.13737,1.13722,1.13723,80600001.0
2006-10-16 10:15:00,1.13727,1.1373,1.13713,1.13713,100500000.0
2006-10-16 10:16:00,1.13728,1.13735,1.13703,1.13703,94200000.0
2006-10-16 10:17:00,1.1371,1.1371,1.13705,1.13705,40300000.0
2006-10-16 10:18:00,1.13709,1.1372,1.13706,1.13706,111600002.0
2006-10-16 10:19:00,1.13712,1.13733,1.13712,1.13726,85700001.0
2006-10-16 10:20:00,1.13727,1.13742,1.1372,1.13742,61699999.0
2006-10-16 10:21:00,1.13732,1.13748,1.13713,1.13748,137000001.0
2006-10-16 10:22:00,1.13743,1.13755,1.13737,1.1375,127699999.0
2006-10-16 10:23:00,1.13745,1.13745,1.13726,1.13726,11400000.0
2006-10-16 10:24:00,1.13726,1.1373,1.1372,1.13723,79100000.0
2006-10-16 10:25:00,1.13726,1.13726,1.13693,1.13693,155199997.0
2006-10-16 10:26:00,1.137,1.13709,1.13693,1.13695,67300000.0
2006-10-16 10:27:00,1.13707,1.13715,1.13699,1.13699,101400003.0
2006-10-16 10:28:00,1.13695,1.13702,1.13682,1.13686,74100000.0
2006-10-16 10:29:00,1.13688,1.13702,1.13688,1.13696,103700004.0
2006-10-16 10:30:00,1.13696,1.13698,1.13687,1.13687,47000000.0
2006-10-16 10:31:00,1.13695,1.13698,1.13691,1.13692,93200001.0
2006-10-16 10:32:00,1.1369,1.13699,1.1368,1.13697,94399998.0
2006-10-16 10:33:00,1.137,1.137,1.137,1.137,100599997.0
2006-10-16 10:34:00,1.13698,1.13703,1.13689,1.13695,111600000.0
2006-10-16 10:35:00,1.13687,1.13698,1.13686,1.13697,173299998.0
2006-10-16 10:36:00,1.13709,1.13716,1.13701,1.13702,150400002.0
2006-10-16 10:37:00,1.13695,1.13705,1.13695,1.137,119600004.0
2006-10-16 10:38:00,1.13707,1.13726,1.13707,1.1371,123400000.0
2006-10-16 10:39:00,1.13722,1.1373,1.1372,1.1372,58400002.0
2006-10-16 10:40:00,1.13713,1.13716,1.13709,1.13709,46099999.0
2006-10-16 10:41:00,1.13702,1.13716,1.13698,1.13715,137800000.0
2006-10-16 10:42:00,1.13709,1.13718,1.13705,1.13711,47800000.0
2006-10-16 10:43:00,1.13725,1.13728,1.13718,1.13728,34499999.0
2006-10-16 10:44:00,1.13721,1.1373,1.13719,1.1373,111900002.0
2006-10-16 10:45:00,1.13732,1.13732,1.13721,1.13721,98000000.0
2006-10-16 10:46:00,1.1372,1.13734,1.13718,1.13722,126200000.0
2006-10-16 10:47:00,1.13723,1.13728,1.13721,1.13722,76000001.0
2006-10-16 10:48:00,1.1372,1.13732,1.13717,1.13721,237300003.0
2006-10-16 10:49:00,1.13733,1.13743,1.13724,1.13743,184900003.0
2006-10-16 10:50:00,1.13734,1.13742,1.13723,1.13737,156699999.0
2006-10-16 10:51:00,1.13732,1.13732,1.1372,1.13727,117400002.0
2006-10-16 10:52:00,1.13728,1.13741,1.13725,1.13738,79000001.0
2006-10-16 10:53:00,1.13738,1.13738,1.13727,1.13727,79000000.0
2006-10-16 10:54:00,1.13737,1.13758,1.13737,1.13757,47200000.0
2006-10-16 10:55:00,1.13758,1.13766,1.13751,1.13753,106700000.0
2006-10-16 10:56:00,1.13754,1.13777,1.13754,1.13777,108100002.0
2006-10-16 10:57:00,1.13775,1.13792,1.13769,1.13781,65200000.0
2006-10-16 10:58:00,1.1379,1.138,1.13785,1.13792,75200001.0
2006-10-16 10:59:00,1.13791,1.138,1.13787,1.13791,128299999.0
2006-10-16 11:00:00,1.13783,1.13792,1.13783,1.13788,121200001.0
2006-10-16 11:01:00,1.1379,1.13792,1.13785,1.1379,39500000.0
2006-10-16 11:02:00,1.1379,1.1379,1.13785,1.1379,92100000.0
2006-10-16 11:03:00,1.13792,1.13797,1.13781,1.13797,106100001.0
2006-10-16 11:04:00,1.13798,1.13802,1.13788,1.13792,94100001.0
2006-10-16 11:05:00,1.13788,1.13789,1.13787,1.13787,70900000.0
2006-10-16 11:06:00,1.13785,1.13785,1.13773,1.13773,87199999.0
2006-10-16 11:07:00,1.13776,1.13776,1.13766,1.13766,38400000.0
2006-10-16 11:08:00,1.1377,1.13773,1.13765,1.1377,49200000.0
2006-10-16 11:09:00,1.13762,1.13768,1.13761,1.13768,87399999.0
2006-10-16 11:10:00,1.1377,1.13772,1.13765,1.1377,67100000.0
2006-10-16 11:11:00,1.13766,1.13769,1.13746,1.13755,153899998.0
2006-10-16 11:12:00,1.13747,1.13754,1.13744,1.1375,172199998.0
2006-10-16 11:13:00,1.13726,1.13746,1.13717,1.13733,32100000.0
2006-10-16 11:14:00,1.1373,1.13739,1.13708,1.13712,110799999.0
2006-10-16 11:15:00,1.1374,1.13748,1.13733,1.1374,181600001.0
2006-10-16 11:16:00,1.13738,1.13738,1.13731,1.13731,191300000.0
2006-10-16 11:17:00,1.13732,1.13752,1.13732,1.13748,99799999.0
2006-10-16 11:18:00,1.13748,1.13756,1.13748,1.13753,18400000.0
2006-10-16 11:19:00,1.1376,1.13762,1.13752,1.13754,122000001.0
2006-10-16 11:20:00,1.13755,1.13755,1.13742,1.13742,122000001.0
2006-10-16 11:21:00,1.13751,1.13756,1.13751,1.13752,83700000.0
2006-10-16 11:22:00,1.13754,1.13767,1.13753,1.13757,134599999.0
2006-10-16 11:23:00,1.1376,1.13779,1.1376,1.13777,67100000.0
2006-10-16 11:24:00,1.13766,1.13777,1.13766,1.13777,36700000.0
2006-10-16 11:25:00,1.13787,1.13789,1.13766,1.13778,205499998.0
2006-10-16 11:26:00,1.13772,1.13779,1.13772,1.13779,50900000.0
2006-10-16 11:27:00,1.13775,1.13777,1.13768,1.13775,76500000.0
2006-10-16 11:28:00,1.13774,1.13781,1.13772,1.13778,48800000.0
2006-10-16 11:29:00,1.13767,1.13773,1.13765,1.13765,72800000.0
2006-10-16 11:30:00,1.13768,1.1377,1.13759,1.13769,144300001.0
2006-10-16 11:31:00,1.1377,1.13771,1.13763,1.13767,27800000.0
2006-10-16 11:32:00,1.1376,1.13765,1.13753,1.1376,183600002.0
2006-10-16 11:33:00,1.13755,1.13765,1.13755,1.13765,91300001.0
2006-10-16 11:34:00,1.1376,1.13767,1.13755,1.1376,81700000.0
2006-10-16 11:35:00,1.13755,1.13755,1.13741,1.13751,50300000.0
2006-10-16 11:36:00,1.13755,1.13765,1.13755,1.13755,121299999.0
2006-10-16 11:37:00,1.13756,1.13763,1.13756,1.13756,46000001.0
2006-10-16 11:38:00,1.13757,1.13763,1.13751,1.13758,74200000.0
2006-10-16 11:39:00,1.13753,1.13769,1.13753,1.13769,155700002.0
2006-10-16 11:40:00,1.1377,1.13774,1.13757,1.13762,101400000.0
2006-10-16 11:41:00,1.13765,1.13765,1.13752,1.13758,80500001.0
2006-10-16 11:42:00,1.13758,1.1376,1.13746,1.13746,177200000.0
2006-10-16 11:43:00,1.13748,1.13752,1.13725,1.13731,148500000.0
2006-10-16 11:44:00,1.1373,1.1375,1.1373,1.13747,69000002.0
2006-10-16 11:45:00,1.13763,1.13772,1.13763,1.13771,43800000.0
2006-10-16 11:46:00,1.13767,1.13767,1.13738,1.1376,127200001.0
2006-10-16 11:47:00,1.13755,1.13755,1.13736,1.1374,94799998.0
2006-10-16 11:48:00,1.13733,1.13737,1.13733,1.13733,65599999.0
2006-10-16 11:49:00,1.13736,1.13736,1.137,1.137,105100002.0
2006-10-16 11:50:00,1.13695,1.13695,1.13679,1.13688,108999999.0
2006-10-16 11:51:00,1.1369,1.13695,1.13682,1.13682,143000001.0
2006-10-16 11:52:00,1.1369,1.13695,1.13685,1.13688,230400002.0
2006-10-16 11:53:00,1.1369,1.13702,1.13685,1.13685,153499999.0
2006-10-16 11:54:00,1.137,1.13716,1.137,1.13716,135900002.0
2006-10-16 11:55:00,1.13725,1.13725,1.13712,1.1372,47600000.0
2006-10-16 11:56:00,1.13688,1.13727,1.13685,1.13717,108999998.0
2006-10-16 11:57:00,1.1372,1.13725,1.13715,1.13715,130900003.0
2006-10-16 11:58:00,1.13712,1.13715,1.13706,1.13706,76899999.0
2006-10-16 11:59:00,1.1371,1.13715,1.13707,1.1371,115500001.0
2006-10-16 12:00:00,1.13718,1.13719,1.1371,1.13719,98899998.0
2006-10-16 12:01:00,1.13726,1.13757,1.13726,1.13757,57300001.0
2006-10-16 12:02:00,1.13761,1.13777,1.13755,1.13777,177600005.0
2006-10-16 12:03:00,1.13787,1.13789,1.13776,1.13776,81399999.0
2006-10-16 12:04:00,1.13778,1.13779,1.13773,1.13779,92799997.0
2006-10-16 12:05:00,1.13775,1.13795,1.13766,1.13795,43600000.0
2006-10-16 12:06:00,1.13801,1.13801,1.13783,1.13783,84799999.0
2006-10-16 12:07:00,1.1379,1.1379,1.13785,1.13785,42400000.0
2006-10-16 12:08:00,1.13785,1.13795,1.1378,1.13795,109400000.0
2006-10-16 12:09:00,1.13793,1.13807,1.13793,1.13807,122099999.0
2006-10-16 12:10:00,1.13813,1.13818,1.13811,1.13815,75499997.0
2006-10-16 12:11:00,1.13805,1.13815,1.13805,1.13812,150500000.0
2006-10-16 12:12:00,1.13803,1.13814,1.13795,1.1381,118799999.0
2006-10-16 12:13:00,1.13806,1.13825,1.13806,1.13818,124900000.0
2006-10-16 12:14:00,1.13817,1.13817,1.13809,1.13817,117600000.0
2006-10-16 12:15:00,1.13815,1.13824,1.13811,1.13819,81100000.0
2006-10-16 12:16:00,1.13801,1.13835,1.138,1.13823,191600003.0
2006-10-16 12:17:00,1.1382,1.13835,1.1382,1.13834,64700000.0
2006-10-16 12:18:00,1.13837,1.13837,1.13823,1.13823,87900001.0
2006-10-16 12:19:00,1.1383,1.13833,1.1383,1.1383,120300001.0
2006-10-16 12:20:00,1.13832,1.13841,1.13827,1.13827,166599998.0
2006-10-16 12:21:00,1.13829,1.13848,1.13829,1.13833,109000001.0
2006-10-16 12:22:00,1.13842,1.13842,1.13833,1.13838,36500000.0
2006-10-16 12:23:00,1.13838,1.13845,1.1383,1.13845,80800001.0
2006-10-16 12:24:00,1.13849,1.13853,1.13844,1.13845,142499999.0
2006-10-16 12:25:00,1.13847,1.13855,1.13845,1.1385,97400000.0
2006-10-16 12:26:00,1.1386,1.13863,1.13856,1.13857,115200001.0
2006-10-16 12:27:00,1.13856,1.13859,1.13848,1.13858,107600000.0
2006-10-16 12:28:00,1.13851,1.13864,1.1385,1.13852,150700000.0
2006-10-16 12:29:00,1.13847,1.13855,1.13847,1.13848,75600000.0
2006-10-16 12:30:00,1.13841,1.13844,1.13841,1.13844,26200000.0
2006-10-16 12:31:00,1.1383,1.13847,1.13828,1.13841,81200000.0
2006-10-16 12:32:00,1.13823,1.13826,1.1381,1.13817,61400000.0
2006-10-16 12:33:00,1.13816,1.13816,1.13806,1.13812,71900002.0
2006-10-16 12:34:00,1.13814,1.13823,1.13809,1.13809,142600001.0
2006-10-16 12:35:00,1.13818,1.13821,1.13802,1.13802,81399999.0
2006-10-16 12:36:00,1.13803,1.13803,1.13799,1.13799,34000000.0
2006-10-16 12:37:00,1.138,1.13805,1.13795,1.138,145299998.0
2006-10-16 12:38:00,1.13789,1.13797,1.13784,1.13784,143700000.0
2006-10-16 12:39:00,1.13791,1.13791,1.13773,1.13773,114900000.0
2006-10-16 12:40:00,1.13778,1.13785,1.13772,1.13782,147200002.0
2006-10-16 12:41:00,1.1378,1.13786,1.13774,1.13786,58500002.0
2006-10-16 12:42:00,1.13792,1.13797,1.13786,1.13791,114400001.0
2006-10-16 12:43:00,1.13794,1.13807,1.13794,1.13799,54400000.0
2006-10-16 12:44:00,1.13793,1.13797,1.13784,1.1379,76099999.0
2006-10-16 12:45:00,1.13786,1.13786,1.13756,1.13756,74000000.0
2006-10-16 12:46:00,1.1375,1.13768,1.13736,1.13768,82500000.0
2006-10-16 12:47:00,1.13771,1.13781,1.13771,1.13781,65700000.0
2006-10-16 12:48:00,1.13787,1.1379,1.13776,1.13788,52899999.0
2006-10-16 12:49:00,1.13794,1.13802,1.13786,1.13789,95299998.0
2006-10-16 12:50:00,1.13785,1.13797,1.13785,1.13795,35899999.0
2006-10-16 12:51:00,1.13787,1.1379,1.1378,1.1379,89100000.0
2006-10-16 12:52:00,1.13793,1.13802,1.13793,1.13796,78500000.0
2006-10-16 12:53:00,1.13797,1.13797,1.13794,1.13795,44700000.0
2006-10-16 12:54:00,1.13793,1.13793,1.13787,1.13787,27200000.0
2006-10-16 12:55:00,1.13785,1.1379,1.13785,1.13785,132400002.0
2006-10-16 12:56:00,1.13794,1.13807,1.13794,1.13807,119300004.0
2006-10-16 12:57:00,1.13822,1.1385,1.13822,1.1385,57000000.0
2006-10-16 12:58:00,1.1386,1.13862,1.13844,1.13859,94900000.0
2006-10-16 12:59:00,1.13854,1.13858,1.13842,1.13858,110699999.0
2006-10-16 13:00:00,1.13847,1.13847,1.13832,1.13835,120300000.0
2006-10-16 13:01:00,1.13847,1.13853,1.13838,1.13853,88499998.0
2006-10-16 13:02:00,1.1384,1.13849,1.13838,1.13849,87500001.0
2006-10-16 13:03:00,1.13849,1.13855,1.13838,1.1385,207299999.0
2006-10-16 13:04:00,1.13843,1.13844,1.13835,1.13837,71800001.0
2006-10-16 13:05:00,1.13824,1.13824,1.13816,1.13816,46599999.0
2006-10-16 13:06:00,1.13812,1.13823,1.13812,1.13819,51300001.0
2006-10-16 13:07:00,1.13829,1.1383,1.13825,1.13825,148300001.0
2006-10-16 13:08:00,1.13835,1.1385,1.13835,1.13841,59200000.0
2006-10-16 13:09:00,1.13836,1.13838,1.13827,1.13835,97600000.0
2006-10-16 13:10:00,1.1384,1.13845,1.1384,1.13845,103500002.0
2006-10-16 13:11:00,1.1385,1.1385,1.13846,1.13849,28700000.0
2006-10-16 13:12:00,1.13837,1.13837,1.13837,1.13837,14500000.0
2006-10-16 13:13:00,1.1384,1.13847,1.1384,1.13847,23099999.0
2006-10-16 13:14:00,1.13848,1.13851,1.13841,1.13848,108200002.0
2006-10-16 13:15:00,1.13847,1.13854,1.13844,1.13844,23699999.0
2006-10-16 13:16:00,1.13832,1.13832,1.13829,1.13829,15900000.0
2006-10-16 13:17:00,1.13831,1.13849,1.13831,1.13833,113400000.0
2006-10-16 13:18:00,1.13835,1.13835,1.13833,1.13833,29600001.0
2006-10-16 13:19:00,1.13823,1.13823,1.13805,1.13809,94300000.0
2006-10-16 13:20:00,1.13807,1.13824,1.13799,1.13824,95690002.0
2006-10-16 13:21:00,1.13826,1.13827,1.13818,1.1382,148400001.0
2006-10-16 13:22:00,1.13809,1.13822,1.13809,1.13822,101700000.0
2006-10-16 13:23:00,1.13829,1.13837,1.13829,1.13837,17100000.0
2006-10-16 13:24:00,1.13825,1.13825,1.1381,1.13822,109199999.0
2006-10-16 13:25:00,1.13814,1.13814,1.13806,1.13808,39800000.0
2006-10-16 13:26:00,1.13805,1.1381,1.13805,1.13805,13900000.0
2006-10-16 13:27:00,1.13813,1.13827,1.13812,1.13827,71700000.0
2006-10-16 13:28:00,1.13825,1.13825,1.1381,1.1381,37400000.0
2006-10-16 13:29:00,1.13812,1.13816,1.13794,1.13794,125200000.0
2006-10-16 13:30:00,1.13802,1.1381,1.13798,1.13807,105100002.0
2006-10-16 13:31:00,1.13805,1.13816,1.13805,1.13805,63300000.0
2006-10-16 13:32:00,1.13788,1.13788,1.13744,1.13753,43900000.0
2006-10-16 13:33:00,1.13763,1.13763,1.13745,1.13759,90300000.0
2006-10-16 13:34:00,1.13758,1.13764,1.13742,1.13742,132500002.0
2006-10-16 13:35:00,1.13739,1.13751,1.13731,1.13745,143299999.0
2006-10-16 13:36:00,1.1374,1.13747,1.1374,1.13747,132100001.0
2006-10-16 13:37:00,1.13745,1.13745,1.1373,1.13734,139300000.0
2006-10-16 13:38:00,1.1374,1.1374,1.13729,1.13731,59699999.0
2006-10-16 13:39:00,1.13739,1.13743,1.13739,1.13742,52900000.0
2006-10-16 13:40:00,1.13739,1.13744,1.13738,1.13742,80300000.0
2006-10-16 13:41:00,1.1373,1.13751,1.13718,1.13738,51799999.0
2006-10-16 13:42:00,1.13753,1.13758,1.13743,1.13747,104100001.0
2006-10-16 13:43:00,1.13751,1.13754,1.13738,1.13744,79200001.0
2006-10-16 13:44:00,1.13745,1.1375,1.1374,1.1374,53900000.0
2006-10-16 13:45:00,1.13741,1.13753,1.13741,1.13747,62100000.0
2006-10-16 13:46:00,1.13747,1.13748,1.13744,1.13747,140800001.0
2006-10-16 13:47:00,1.1374,1.13745,1.1374,1.13745,83100001.0
2006-10-16 13:48:00,1.13747,1.13748,1.13746,1.13748,70699998.0
2006-10-16 13:49:00,1.13755,1.13758,1.13753,1.13753,15700000.0
2006-10-16 13:50:00,1.13758,1.13767,1.13758,1.13765,18700000.0
2006-10-16 13:51:00,1.13768,1.13776,1.13768,1.13776,42200000.0
2006-10-16 13:52:00,1.13773,1.13781,1.13769,1.13772,75799999.0
2006-10-16 13:53:00,1.13767,1.1377,1.13767,1.1377,35100000.0
2006-10-16 13:54:00,1.13775,1.13783,1.13772,1.1378,94200000.0
2006-10-16 13:55:00,1.13775,1.13781,1.13775,1.13781,23600000.0
2006-10-16 13:56:00,1.13775,1.13782,1.13775,1.1378,116899997.0
2006-10-16 13:57:00,1.13778,1.13791,1.13767,1.13785,137000001.0
2006-10-16 13:58:00,1.13783,1.13783,1.13776,1.13776,40000002.0
2006-10-16 13:59:00,1.13773,1.13778,1.13764,1.13764,80700001.0
2006-10-16 14:00:00,1.13761,1.13761,1.13754,1.13757,93799998.0
2006-10-16 14:01:00,1.13743,1.13752,1.13743,1.13745,100200001.0
2006-10-16 14:02:00,1.13752,1.13757,1.13748,1.13757,81800000.0
2006-10-16 14:03:00,1.13745,1.13748,1.13732,1.13748,82400000.0
2006-10-16 14:04:00,1.13738,1.13753,1.13738,1.13753,138599998.0
2006-10-16 14:05:00,1.13754,1.13762,1.13752,1.13753,97500001.0
2006-10-16 14:06:00,1.13742,1.13742,1.13722,1.13722,89700001.0
2006-10-16 14:07:00,1.13727,1.13727,1.1364,1.1364,96800000.0
2006-10-16 14:08:00,1.13652,1.13665,1.13652,1.13662,108799998.0
2006-10-16 14:09:00,1.13654,1.13672,1.1365,1.13672,66199999.0
2006-10-16 14:10:00,1.13689,1.13694,1.13681,1.13684,181899999.0
2006-10-16 14:11:00,1.13676,1.13677,1.13661,1.13677,91999998.0
2006-10-16 14:12:00,1.13676,1.13676,1.13656,1.13659,90899999.0
2006-10-16 14:13:00,1.13661,1.13697,1.13661,1.13685,153100003.0
2006-10-16 14:14:00,1.13681,1.13681,1.13647,1.13647,50000000.0
2006-10-16 14:15:00,1.13657,1.13681,1.13657,1.13678,76400000.0
2006-10-16 14:16:00,1.13685,1.13685,1.13661,1.13667,127500003.0
2006-10-16 14:17:00,1.13661,1.13672,1.13657,1.13657,56099999.0
2006-10-16 14:18:00,1.13667,1.13674,1.13667,1.1367,44999999.0
2006-10-16 14:19:00,1.13678,1.13686,1.13668,1.13686,78000001.0
2006-10-16 14:20:00,1.13685,1.13703,1.13685,1.13698,44600000.0
2006-10-16 14:21:00,1.13697,1.13703,1.13676,1.13676,146500003.0
2006-10-16 14:22:00,1.1367,1.1367,1.13653,1.13655,27900000.0
2006-10-16 14:23:00,1.13663,1.13668,1.13656,1.13656,66900000.0
2006-10-16 14:24:00,1.1366,1.13669,1.13654,1.13663,77900001.0
2006-10-16 14:25:00,1.13653,1.13666,1.1365,1.13659,75099999.0
2006-10-16 14:26:00,1.13644,1.13647,1.13635,1.13635,82500001.0
2006-10-16 14:27:00,1.13644,1.1366,1.13644,1.13652,113500001.0
2006-10-16 14:28:00,1.13654,1.13666,1.13647,1.13666,65700000.0
2006-10-16 14:29:00,1.13645,1.13658,1.13639,1.13657,99200001.0
2006-10-16 14:30:00,1.13692,1.13711,1.13679,1.1371,153599998.0
2006-10-16 14:31:00,1.13711,1.13731,1.13701,1.13731,20000000.0
2006-10-16 14:32:00,1.13726,1.13726,1.13702,1.13702,78700001.0
2006-10-16 14:33:00,1.13696,1.13701,1.13694,1.13695,27200000.0
2006-10-16 14:34:00,1.13701,1.13701,1.13674,1.13681,110000000.0
2006-10-16 14:35:00,1.13683,1.13695,1.13679,1.13683,105799999.0
2006-10-16 14:36:00,1.13698,1.13703,1.13696,1.13703,73400001.0
2006-10-16 14:37:00,1.137,1.13711,1.13699,1.13703,130100001.0
2006-10-16 14:38:00,1.13708,1.13708,1.13695,1.13705,123200001.0
2006-10-16 14:39:00,1.13698,1.137,1.13682,1.1369,165300005.0
2006-10-16 14:40:00,1.13676,1.13676,1.13648,1.13654,154199999.0
2006-10-16 14:41:00,1.13647,1.1366,1.13646,1.13648,69100000.0
2006-10-16 14:42:00,1.13648,1.13657,1.13641,1.13642,74499999.0
2006-10-16 14:43:00,1.13652,1.13675,1.13652,1.13675,92000000.0
2006-10-16 14:44:00,1.13668,1.13672,1.13658,1.13667,64699999.0
2006-10-16 14:45:00,1.13671,1.13703,1.13671,1.13703,77700003.0
2006-10-16 14:46:00,1.13701,1.13701,1.13663,1.13679,142599998.0
2006-10-16 14:47:00,1.13673,1.13673,1.13665,1.13665,106900000.0
2006-10-16 14:48:00,1.13663,1.13663,1.13662,1.13662,13800000.0
2006-10-16 14:49:00,1.1365,1.1365,1.13637,1.1364,43300000.0
2006-10-16 14:50:00,1.13645,1.13653,1.13642,1.13648,14800000.0
2006-10-16 14:51:00,1.13637,1.13651,1.13637,1.1364,61899999.0
2006-10-16 14:52:00,1.13648,1.13654,1.13645,1.13645,61400000.0
2006-10-16 14:53:00,1.13656,1.13668,1.13656,1.13667,37000000.0
2006-10-16 14:54:00,1.1365,1.13688,1.1365,1.13688,72199999.0
2006-10-16 14:55:00,1.13692,1.13692,1.1367,1.13678,130000001.0
2006-10-16 14:56:00,1.13673,1.13682,1.13666,1.13678,80100001.0
2006-10-16 14:57:00,1.13675,1.13689,1.13675,1.13687,107899999.0
2006-10-16 14:58:00,1.13699,1.13699,1.13668,1.13668,104600003.0
2006-10-16 14:59:00,1.13676,1.13676,1.13658,1.13664,57500001.0
2006-10-16 15:00:00,1.13657,1.1367,1.13657,1.1367,50600000.0
2006-10-16 15:01:00,1.13664,1.13686,1.13664,1.13683,48400000.0
2006-10-16 15:02:00,1.13682,1.13682,1.13665,1.13665,93800001.0
2006-10-16 15:03:00,1.13676,1.1368,1.13653,1.13653,121699998.0
2006-10-16 15:04:00,1.13655,1.13657,1.1365,1.13655,81999997.0
2006-10-16 15:05:00,1.13638,1.13638,1.13588,1.136,47499999.0
2006-10-16 15:06:00,1.13603,1.13617,1.13603,1.13617,111600000.0
2006-10-16 15:07:00,1.13613,1.13624,1.1361,1.13624,93500002.0
2006-10-16 15:08:00,1.13609,1.13609,1.13554,1.13554,70000001.0
2006-10-16 15:09:00,1.13559,1.13568,1.13526,1.13545,90500001.0
2006-10-16 15:10:00,1.13538,1.13562,1.13533,1.13546,105899999.0
2006-10-16 15:11:00,1.13533,1.1354,1.13524,1.13534,216900001.0
2006-10-16 15:12:00,1.13528,1.13537,1.13521,1.13521,128100002.0
2006-10-16 15:13:00,1.13516,1.13522,1.13508,1.13519,96700001.0
2006-10-16 15:14:00,1.13525,1.13537,1.13503,1.13503,96700000.0
2006-10-16 15:15:00,1.13501,1.13511,1.13491,1.13495,85099999.0
2006-10-16 15:16:00,1.13491,1.13495,1.13484,1.13495,91699998.0
2006-10-16 15:17:00,1.135,1.13507,1.135,1.13507,52600001.0
2006-10-16 15:18:00,1.13506,1.1351,1.13505,1.13507,110600000.0
2006-10-16 15:19:00,1.13503,1.13511,1.13503,1.13504,87000001.0
2006-10-16 15:20:00,1.13503,1.13513,1.135,1.13513,78800000.0
2006-10-16 15:21:00,1.13503,1.13517,1.13499,1.13517,155300001.0
2006-10-16 15:22:00,1.13528,1.13575,1.13528,1.13572,67500000.0
2006-10-16 15:23:00,1.13552,1.13552,1.13527,1.13527,131400000.0
2006-10-16 15:24:00,1.13541,1.13541,1.13522,1.13535,143599999.0
2006-10-16 15:25:00,1.13546,1.13546,1.13533,1.13533,113500001.0
2006-10-16 15:26:00,1.13543,1.13552,1.13534,1.13552,154600001.0
2006-10-16 15:27:00,1.13547,1.13558,1.13543,1.13558,192199996.0
2006-10-16 15:28:00,1.13549,1.13551,1.13536,1.1354,126400002.0
2006-10-16 15:29:00,1.13543,1.13543,1.1353,1.1353,39099999.0
2006-10-16 15:30:00,1.13529,1.13537,1.13529,1.13529,96700001.0
2006-10-16 15:31:00,1.13527,1.13534,1.13523,1.13528,44700000.0
2006-10-16 15:32:00,1.13524,1.13524,1.13498,1.13498,132200000.0
2006-10-16 15:33:00,1.13497,1.13509,1.13497,1.13506,98799998.0
2006-10-16 15:34:00,1.13517,1.13518,1.13507,1.13518,98200002.0
2006-10-16 15:35:00,1.13516,1.13516,1.13503,1.13505,57200000.0
2006-10-16 15:36:00,1.13496,1.13496,1.13466,1.13478,100899998.0
2006-10-16 15:37:00,1.13471,1.13471,1.13462,1.13467,77800002.0
2006-10-16 15:38:00,1.13463,1.13496,1.13463,1.13496,110600000.0
2006-10-16 15:39:00,1.13497,1.1353,1.13497,1.1353,112800002.0
2006-10-16 15:40:00,1.13534,1.13537,1.13527,1.13531,11200000.0
2006-10-16 15:41:00,1.13527,1.13543,1.13527,1.13541,120199999.0
2006-10-16 15:42:00,1.1355,1.13573,1.13539,1.13573,212199998.0
2006-10-16 15:43:00,1.13569,1.13569,1.13557,1.13557,14400000.0
2006-10-16 15:44:00,1.13547,1.13547,1.13543,1.13543,24700000.0
2006-10-16 15:45:00,1.13544,1.13547,1.13538,1.13542,110900002.0
2006-10-16 15:46:00,1.13534,1.13547,1.13534,1.13537,101900000.0
2006-10-16 15:47:00,1.1353,1.1353,1.135,1.135,58500002.0
2006-10-16 15:48:00,1.13492,1.13492,1.13467,1.13472,109300001.0
2006-10-16 15:49:00,1.13482,1.13485,1.13475,1.13477,102899999.0
2006-10-16 15:50:00,1.13482,1.13482,1.13478,1.13478,27099999.0
2006-10-16 15:51:00,1.13479,1.13483,1.13471,1.13483,51399999.0
2006-10-16 15:52:00,1.13472,1.13475,1.13461,1.13465,124399997.0
2006-10-16 15:53:00,1.13474,1.13478,1.1347,1.13478,134099999.0
2006-10-16 15:54:00,1.13486,1.13503,1.13486,1.13501,115900002.0
2006-10-16 15:55:00,1.13504,1.13511,1.13504,1.13509,130600002.0
2006-10-16 15:56:00,1.1352,1.13545,1.1352,1.13545,72800001.0
2006-10-16 15:57:00,1.13542,1.13545,1.13535,1.13539,99700002.0
2006-10-16 15:58:00,1.1355,1.13568,1.1355,1.1356,97999999.0
2006-10-16 15:59:00,1.13575,1.13598,1.13566,1.13598,95800001.0
2006-10-16 16:00:00,1.13601,1.13612,1.13594,1.13612,148300000.0
2006-10-16 16:01:00,1.13616,1.13634,1.13607,1.13634,94800000.0
2006-10-16 16:02:00,1.13637,1.1365,1.13634,1.13642,144900000.0
2006-10-16 16:03:00,1.13638,1.13659,1.13638,1.13651,79400001.0
2006-10-16 16:04:00,1.13649,1.13658,1.13634,1.13634,96700000.0
2006-10-16 16:05:00,1.13646,1.1368,1.13646,1.13669,143499999.0
2006-10-16 16:06:00,1.13676,1.13688,1.13676,1.1368,146400003.0
2006-10-16 16:07:00,1.13688,1.13688,1.13672,1.13672,91799999.0
2006-10-16 16:08:00,1.1367,1.13694,1.1367,1.13694,130000000.0
2006-10-16 16:09:00,1.13693,1.13697,1.13693,1.13697,21600000.0
2006-10-16 16:10:00,1.13698,1.13698,1.13679,1.13686,114900004.0
2006-10-16 16:11:00,1.13687,1.13699,1.13687,1.13688,82000000.0
2006-10-16 16:12:00,1.13687,1.13688,1.13684,1.13685,117700001.0
2006-10-16 16:13:00,1.13693,1.13694,1.13693,1.13694,1600000.0
2006-10-16 16:14:00,1.13697,1.13721,1.13697,1.13702,114200002.0
2006-10-16 16:15:00,1.13694,1.13704,1.13694,1.13702,11200000.0
2006-10-16 16:16:00,1.1372,1.13749,1.1372,1.13742,100800001.0
2006-10-16 16:17:00,1.13736,1.13736,1.13729,1.13729,43199999.0
2006-10-16 16:18:00,1.13738,1.13743,1.13729,1.13743,67300001.0
2006-10-16 16:19:00,1.13752,1.13755,1.13745,1.13745,86699999.0
2006-10-16 16:20:00,1.13735,1.13739,1.13735,1.13739,31099999.0
2006-10-16 16:21:00,1.1373,1.13737,1.13728,1.13728,100800001.0
2006-10-16 16:22:00,1.13723,1.13736,1.13723,1.13735,43699999.0
2006-10-16 16:23:00,1.13736,1.13736,1.13715,1.13715,112299999.0
2006-10-16 16:24:00,1.13724,1.13735,1.13724,1.1373,125600001.0
2006-10-16 16:25:00,1.13733,1.13738,1.13729,1.13738,80600000.0
2006-10-16 16:26:00,1.13739,1.13748,1.13737,1.13747,115900001.0
2006-10-16 16:27:00,1.13753,1.13757,1.13748,1.13754,84200000.0
2006-10-16 16:28:00,1.13755,1.13796,1.13755,1.1379,96100000.0
2006-10-16 16:29:00,1.13782,1.13784,1.13771,1.1378,153599998.0
2006-10-16 16:30:00,1.13765,1.13769,1.13758,1.13765,123900002.0
2006-10-16 16:31:00,1.13766,1.13773,1.13752,1.13752,134000000.0
2006-10-16 16:32:00,1.13749,1.13756,1.13742,1.13756,120699996.0
2006-10-16 16:33:00,1.13762,1.13798,1.13751,1.1379,78900001.0
2006-10-16 16:34:00,1.13783,1.13805,1.13783,1.13785,160500003.0
2006-10-16 16:35:00,1.13793,1.13793,1.13773,1.13773,48500000.0
2006-10-16 16:36:00,1.13762,1.13766,1.13751,1.13766,90899998.0
2006-10-16 16:37:00,1.13757,1.13763,1.13756,1.13763,51200001.0
2006-10-16 16:38:00,1.13768,1.13777,1.13759,1.13759,148699998.0
2006-10-16 16:39:00,1.13766,1.1378,1.13766,1.13768,94400002.0
2006-10-16 16:40:00,1.13764,1.13774,1.13763,1.13774,48700001.0
2006-10-16 16:41:00,1.13775,1.13779,1.13772,1.13772,85400000.0
2006-10-16 16:42:00,1.13765,1.13766,1.13752,1.13754,178600002.0
2006-10-16 16:43:00,1.13757,1.13768,1.13751,1.13752,31700000.0
2006-10-16 16:44:00,1.13744,1.13744,1.13719,1.13727,30700000.0
2006-10-16 16:45:00,1.13736,1.1374,1.13727,1.1374,210399996.0
2006-10-16 16:46:00,1.13736,1.13736,1.13725,1.13725,98499998.0
2006-10-16 16:47:00,1.13735,1.13755,1.13735,1.13755,26500000.0
2006-10-16 16:48:00,1.13758,1.13767,1.13754,1.13767,86700002.0
2006-10-16 16:49:00,1.13763,1.13763,1.13741,1.13763,121000001.0
2006-10-16 16:50:00,1.13761,1.13764,1.13731,1.13744,159400000.0
2006-10-16 16:51:00,1.1375,1.13756,1.13738,1.13756,26400000.0
2006-10-16 16:52:00,1.13751,1.13767,1.13751,1.13765,123299995.0
2006-10-16 16:53:00,1.13764,1.13769,1.13764,1.13768,34200001.0
2006-10-16 16:54:00,1.13783,1.13795,1.13783,1.1379,142799999.0
2006-10-16 16:55:00,1.13797,1.13797,1.1378,1.13785,52500000.0
2006-10-16 16:56:00,1.13775,1.13777,1.13756,1.13759,119400000.0
2006-10-16 16:57:00,1.13755,1.13758,1.13755,1.13758,14600000.0
2006-10-16 16:58:00,1.13763,1.13772,1.13763,1.13772,29800000.0
2006-10-16 16:59:00,1.13777,1.13794,1.13777,1.13788,123200003.0
2006-10-16 17:00:00,1.13793,1.13804,1.1377,1.1377,92999999.0
2006-10-16 17:01:00,1.13779,1.13781,1.13776,1.13776,56600000.0
2006-10-16 17:02:00,1.13785,1.13785,1.13762,1.13765,179099999.0
2006-10-16 17:03:00,1.13774,1.1378,1.13773,1.13777,54600000.0
2006-10-16 17:04:00,1.1377,1.1378,1.1377,1.13773,35900001.0
2006-10-16 17:05:00,1.13772,1.13777,1.13769,1.13769,60599999.0
2006-10-16 17:06:00,1.13757,1.13773,1.13757,1.13758,150299997.0
2006-10-16 17:07:00,1.13771,1.13771,1.13766,1.13766,52600001.0
2006-10-16 17:08:00,1.13775,1.1378,1.13775,1.13778,125700002.0
2006-10-16 17:09:00,1.13782,1.13788,1.13776,1.1378,33200000.0
2006-10-16 17:10:00,1.13775,1.13783,1.13771,1.13779,83000001.0
2006-10-16 17:11:00,1.13761,1.13772,1.13761,1.13764,20300000.0
2006-10-16 17:12:00,1.13755,1.13762,1.13754,1.13762,31400000.0
2006-10-16 17:13:00,1.13757,1.13757,1.13742,1.13747,68200000.0
2006-10-16 17:14:00,1.13727,1.13752,1.13705,1.13705,129300001.0
2006-10-16 17:15:00,1.1375,1.1375,1.1375,1.1375,4000000.0
2006-10-16 17:16:00,1.13757,1.13761,1.13757,1.13758,114099999.0
2006-10-16 17:17:00,1.13753,1.13767,1.13747,1.13759,117500000.0
2006-10-16 17:18:00,1.13759,1.13759,1.13746,1.13746,19600000.0
2006-10-16 17:19:00,1.13751,1.13751,1.13747,1.13747,1600000.0
2006-10-16 17:20:00,1.13748,1.13752,1.13745,1.13745,194599997.0
2006-10-16 17:21:00,1.13757,1.1376,1.13749,1.13749,122800000.0
2006-10-16 17:22:00,1.13755,1.13764,1.1375,1.1375,98900003.0
2006-10-16 17:23:00,1.13759,1.13762,1.13759,1.1376,52099999.0
2006-10-16 17:24:00,1.13765,1.1377,1.13749,1.13749,139999998.0
2006-10-16 17:25:00,1.13748,1.13756,1.13745,1.13756,57100001.0
2006-10-16 17:26:00,1.13737,1.13741,1.13718,1.13718,63399999.0
2006-10-16 17:27:00,1.13753,1.13753,1.13737,1.13747,70700001.0
2006-10-16 17:28:00,1.1376,1.13768,1.1376,1.13768,31200000.0
2006-10-16 17:29:00,1.13779,1.13818,1.13775,1.13818,76600000.0
2006-10-16 17:30:00,1.13826,1.1383,1.1382,1.13821,67200000.0
2006-10-16 17:31:00,1.13827,1.13854,1.13827,1.13853,74600000.0
2006-10-16 17:32:00,1.13866,1.13866,1.1385,1.13857,210490005.0
2006-10-16 17:33:00,1.13848,1.13848,1.13841,1.13845,18200000.0
2006-10-16 17:34:00,1.13852,1.13853,1.13844,1.13848,71900001.0
2006-10-16 17:35:00,1.13837,1.13848,1.13837,1.13839,141600002.0
2006-10-16 17:36:00,1.13852,1.13852,1.13843,1.13843,30300000.0
2006-10-16 17:37:00,1.13848,1.13848,1.13847,1.13847,4000000.0
2006-10-16 17:38:00,1.13845,1.13852,1.13844,1.13844,40300001.0
2006-10-16 17:39:00,1.13851,1.13853,1.1385,1.1385,75800000.0
2006-10-16 17:40:00,1.1385,1.1385,1.13836,1.1384,42400000.0
2006-10-16 17:41:00,1.13834,1.13847,1.13831,1.13831,108599999.0
2006-10-16 17:42:00,1.13838,1.13851,1.13838,1.13847,51100000.0
2006-10-16 17:43:00,1.13848,1.13854,1.13841,1.13854,86499999.0
2006-10-16 17:44:00,1.1385,1.13859,1.13849,1.13859,116300000.0
2006-10-16 17:45:00,1.13855,1.13855,1.13855,1.13855,21100000.0
2006-10-16 17:46:00,1.13856,1.13856,1.1385,1.1385,62499999.0
2006-10-16 17:47:00,1.13841,1.13853,1.13835,1.13853,112300000.0
2006-10-16 17:48:00,1.13846,1.13846,1.13813,1.13829,110799997.0
2006-10-16 17:49:00,1.13825,1.13827,1.13825,1.13827,10500000.0
2006-10-16 17:50:00,1.13826,1.13826,1.13817,1.13817,60500000.0
2006-10-16 17:51:00,1.13827,1.13828,1.13826,1.13826,61499999.0
2006-10-16 17:52:00,1.13841,1.13841,1.13834,1.13834,4800000.0
2006-10-16 17:53:00,1.13823,1.13832,1.13823,1.13826,126100001.0
2006-10-16 17:54:00,1.13832,1.1384,1.1383,1.1384,174400002.0
2006-10-16 17:55:00,1.13835,1.13835,1.13827,1.13835,143100001.0
2006-10-16 17:56:00,1.13829,1.13829,1.13822,1.13829,8300000.0
2006-10-16 17:57:00,1.13827,1.13835,1.13825,1.13833,55500000.0
2006-10-16 17:58:00,1.13833,1.13837,1.13824,1.13825,116999999.0
2006-10-16 17:59:00,1.13814,1.13824,1.13814,1.13819,103599999.0
2006-10-16 18:00:00,1.1382,1.1384,1.13819,1.13819,137399998.0
2006-10-16 18:01:00,1.13817,1.13819,1.13808,1.13808,481900000.0
2006-10-16 18:02:00,1.13815,1.13826,1.13812,1.13818,651600004.0
2006-10-16 18:03:00,1.13817,1.13823,1.1381,1.1381,686800004.0
2006-10-16 18:04:00,1.13811,1.13818,1.13801,1.13805,1019800008.0
2006-10-16 18:05:00,1.1381,1.13829,1.13803,1.13829,982400005.0
2006-10-16 18:06:00,1.1383,1.13833,1.1382,1.1383,786300005.0
2006-10-16 18:07:00,1.13832,1.13851,1.13832,1.13832,1208500008.0
2006-10-16 18:08:00,1.13838,1.13847,1.13833,1.13844,1186400008.0
2006-10-16 18:09:00,1.13846,1.13852,1.13838,1.13838,580900003.0
2006-10-16 18:10:00,1.13847,1.13856,1.13836,1.1384,799899995.0
2006-10-16 18:11:00,1.1385,1.1385,1.13833,1.13846,750390002.0
2006-10-16 18:12:00,1.1384,1.13842,1.13829,1.13829,74500001.0
2006-10-16 18:13:00,1.13828,1.13837,1.13815,1.13837,381290002.0
2006-10-16 18:14:00,1.13839,1.1385,1.13825,1.13835,340500004.0
2006-10-16 18:15:00,1.13833,1.13855,1.13833,1.1385,754399998.0
2006-10-16 18:16:00,1.13843,1.13854,1.1383,1.13836,435900005.0
2006-10-16 18:17:00,1.13838,1.13845,1.13829,1.13832,956300010.0
2006-10-16 18:18:00,1.13825,1.13842,1.1382,1.1382,494000004.0
2006-10-16 18:19:00,1.13823,1.13823,1.13813,1.13817,140099998.0
2006-10-16 18:20:00,1.13822,1.13834,1.13818,1.13825,624900001.0
2006-10-16 18:21:00,1.13827,1.13827,1.13812,1.13812,230300001.0
2006-10-16 18:22:00,1.13817,1.13819,1.13808,1.13808,253899999.0
2006-10-16 18:23:00,1.13805,1.13817,1.13805,1.13813,523800001.0
2006-10-16 18:24:00,1.13807,1.13807,1.13784,1.13787,604400005.0
2006-10-16 18:25:00,1.13785,1.13793,1.13777,1.13793,486000004.0
2006-10-16 18:26:00,1.13795,1.138,1.13785,1.1379,732200000.0
2006-10-16 18:27:00,1.13796,1.13801,1.13793,1.13794,730900001.0
2006-10-16 18:28:00,1.13793,1.13811,1.13792,1.13798,452499997.0
2006-10-16 18:29:00,1.13795,1.13795,1.1379,1.13795,369399999.0
2006-10-16 18:30:00,1.13798,1.13805,1.13791,1.13804,985599997.0
2006-10-16 18:31:00,1.13803,1.13808,1.13793,1.138,559000005.0
2006-10-16 18:32:00,1.13807,1.1383,1.13807,1.13816,456499999.0
2006-10-16 18:33:00,1.13817,1.13833,1.13815,1.13831,530999998.0
2006-10-16 18:34:00,1.13835,1.13845,1.13835,1.13838,368799999.0
2006-10-16 18:35:00,1.13837,1.13841,1.13829,1.13832,426500001.0
2006-10-16 18:36:00,1.13836,1.13847,1.1383,1.1383,308300000.0
2006-10-16 18:37:00,1.13827,1.13836,1.13827,1.13836,78500001.0
2006-10-16 18:38:00,1.13846,1.13857,1.13842,1.13857,198700002.0
2006-10-16 18:39:00,1.13856,1.1386,1.13851,1.13855,198900001.0
2006-10-16 18:40:00,1.1384,1.1385,1.1382,1.13829,660700002.0
2006-10-16 18:41:00,1.13852,1.13855,1.13837,1.13837,379300004.0
2006-10-16 18:42:00,1.13833,1.13845,1.13825,1.13844,425600002.0
2006-10-16 18:43:00,1.1384,1.1384,1.13808,1.13808,578000000.0
2006-10-16 18:44:00,1.1381,1.13811,1.13806,1.1381,343899999.0
2006-10-16 18:45:00,1.13812,1.13812,1.13792,1.13794,406800001.0
2006-10-16 18:46:00,1.13794,1.13796,1.13785,1.13793,176099998.0
2006-10-16 18:47:00,1.1378,1.1378,1.1377,1.1377,55599999.0
2006-10-16 18:48:00,1.13755,1.13771,1.13755,1.13763,181099998.0
2006-10-16 18:49:00,1.1376,1.13764,1.13756,1.13764,63100001.0
2006-10-16 18:50:00,1.13751,1.13751,1.13717,1.13724,82299999.0
2006-10-16 18:51:00,1.13713,1.13735,1.13712,1.13729,142400000.0
2006-10-16 18:52:00,1.13732,1.13743,1.1373,1.13743,103900000.0
2006-10-16 18:53:00,1.13747,1.13758,1.13743,1.13745,607699997.0
2006-10-16 18:54:00,1.13744,1.13744,1.13734,1.13737,271700007.0
2006-10-16 18:55:00,1.13737,1.13745,1.13736,1.13745,391000000.0
2006-10-16 18:56:00,1.13753,1.13795,1.13753,1.13795,260399998.0
2006-10-16 18:57:00,1.13805,1.13815,1.13805,1.1381,254499999.0
2006-10-16 18:58:00,1.13816,1.13819,1.13816,1.13817,104600000.0
2006-10-16 18:59:00,1.13819,1.13833,1.13818,1.13825,560100005.0
2006-10-16 19:00:00,1.13833,1.13853,1.13832,1.13832,315700001.0
2006-10-16 19:01:00,1.13827,1.13838,1.13827,1.13838,48499999.0
2006-10-16 19:02:00,1.1384,1.13845,1.13837,1.13845,211899998.0
2006-10-16 19:03:00,1.13842,1.13848,1.1383,1.1383,498899996.0
2006-10-16 19:04:00,1.13834,1.13856,1.13816,1.13825,179300002.0
2006-10-16 19:05:00,1.13831,1.13848,1.13831,1.13843,256699996.0
2006-10-16 19:06:00,1.13847,1.13856,1.13847,1.13847,342000001.0
2006-10-16 19:07:00,1.1385,1.13857,1.1385,1.13852,83000000.0
2006-10-16 19:08:00,1.1385,1.13858,1.13844,1.1385,644999998.0
2006-10-16 19:09:00,1.13847,1.1385,1.13837,1.1384,741300000.0
2006-10-16 19:10:00,1.13845,1.13845,1.1384,1.1384,106499999.0
2006-10-16 19:11:00,1.1384,1.13845,1.13834,1.13837,458700002.0
2006-10-16 19:12:00,1.13837,1.13842,1.13833,1.13837,141200002.0
2006-10-16 19:13:00,1.13835,1.13841,1.13835,1.1384,181500000.0
2006-10-16 19:14:00,1.13813,1.13849,1.13805,1.13835,308600003.0
2006-10-16 19:15:00,1.13843,1.13843,1.13829,1.13835,360500000.0
2006-10-16 19:16:00,1.13829,1.1383,1.13825,1.1383,324899999.0
2006-10-16 19:17:00,1.13831,1.13831,1.13814,1.13815,351800003.0
2006-10-16 19:18:00,1.13811,1.13811,1.13796,1.13806,549799998.0
2006-10-16 19:19:00,1.13802,1.13807,1.13796,1.13805,142000000.0
2006-10-16 19:20:00,1.13804,1.13804,1.13793,1.13795,214399999.0
2006-10-16 19:21:00,1.13798,1.13799,1.13792,1.13798,238899999.0
2006-10-16 19:22:00,1.13798,1.13798,1.13787,1.13796,137400002.0
2006-10-16 19:23:00,1.13795,1.13797,1.13795,1.13797,22200000.0
2006-10-16 19:24:00,1.13807,1.13839,1.13807,1.13839,79300001.0
2006-10-16 19:25:00,1.1384,1.13842,1.13833,1.13833,71000000.0
2006-10-16 19:26:00,1.13828,1.13828,1.13822,1.13822,55000000.0
2006-10-16 19:27:00,1.1383,1.13837,1.13825,1.13826,391000004.0
2006-10-16 19:28:00,1.13828,1.13833,1.1381,1.1381,149599998.0
2006-10-16 19:29:00,1.13805,1.1381,1.13803,1.1381,43300000.0
2006-10-16 19:30:00,1.13809,1.13809,1.138,1.13802,76700000.0
2006-10-16 19:31:00,1.1379,1.1379,1.13781,1.13788,41200000.0
2006-10-16 19:32:00,1.1378,1.1378,1.13765,1.13765,17300000.0
2006-10-16 19:33:00,1.13743,1.13755,1.13735,1.13738,190900000.0
2006-10-16 19:34:00,1.1373,1.1373,1.13724,1.1373,37000000.0
2006-10-16 19:35:00,1.13726,1.13736,1.13726,1.13736,62300001.0
2006-10-16 19:36:00,1.13738,1.13738,1.13723,1.13723,172200000.0
2006-10-16 19:37:00,1.13742,1.13742,1.13725,1.13731,513599999.0
2006-10-16 19:38:00,1.13734,1.13748,1.13726,1.13733,199999998.0
2006-10-16 19:39:00,1.13725,1.13735,1.13722,1.13735,366700001.0
2006-10-16 19:40:00,1.13736,1.13739,1.13731,1.13739,205500001.0
2006-10-16 19:41:00,1.1374,1.13753,1.13737,1.13748,198899998.0
2006-10-16 19:42:00,1.1375,1.13761,1.1375,1.1376,245900001.0
2006-10-16 19:43:00,1.13762,1.13762,1.13714,1.13714,172000001.0
2006-10-16 19:44:00,1.13714,1.13731,1.13714,1.13719,41999999.0
2006-10-16 19:45:00,1.13727,1.13727,1.13715,1.13715,131900001.0
2006-10-16 19:46:00,1.13725,1.13737,1.13725,1.13737,52800001.0
2006-10-16 19:47:00,1.1374,1.1374,1.1374,1.1374,23100001.0
2006-10-16 19:48:00,1.13747,1.13753,1.13747,1.13753,13500000.0
2006-10-16 19:49:00,1.1376,1.13764,1.13757,1.13758,377500001.0
2006-10-16 19:50:00,1.13757,1.13758,1.13747,1.13758,22900000.0
2006-10-16 19:51:00,1.1375,1.13756,1.1375,1.13751,100600000.0
2006-10-16 19:52:00,1.13744,1.13744,1.13729,1.13729,26300000.0
2006-10-16 19:53:00,1.13731,1.13742,1.13731,1.13732,198999999.0
2006-10-16 19:54:00,1.13737,1.13737,1.13732,1.13732,2400000.0
2006-10-16 19:55:00,1.13733,1.13733,1.13701,1.13701,165300002.0
2006-10-16 19:56:00,1.13717,1.13717,1.13698,1.13704,232500002.0
2006-10-16 19:57:00,1.13705,1.13719,1.13705,1.13719,291200000.0
2006-10-16 19:58:00,1.13718,1.13729,1.13715,1.13723,142200000.0
2006-10-16 19:59:00,1.13714,1.13726,1.13712,1.13723,111700000.0
2006-10-16 20:00:00,1.1373,1.13738,1.1373,1.13731,87800000.0
2006-10-16 20:01:00,1.13724,1.13736,1.13724,1.13732,159400000.0
2006-10-16 20:02:00,1.1373,1.13735,1.13723,1.13725,68699998.0
2006-10-16 20:03:00,1.13727,1.13727,1.13702,1.13707,495200002.0
2006-10-16 20:04:00,1.13718,1.13721,1.13714,1.13714,195600002.0
2006-10-16 20:05:00,1.13712,1.13715,1.13679,1.13682,153700001.0
2006-10-16 20:06:00,1.13688,1.1369,1.13681,1.13689,105900001.0
2006-10-16 20:07:00,1.13688,1.13691,1.13674,1.13681,217900000.0
2006-10-16 20:08:00,1.1368,1.1369,1.13679,1.1369,310500003.0
2006-10-16 20:09:00,1.13684,1.13691,1.13679,1.13681,191200000.0
2006-10-16 20:10:00,1.13661,1.13666,1.1364,1.13646,71299999.0
2006-10-16 20:11:00,1.13647,1.13675,1.13647,1.13675,251900004.0
2006-10-16 20:12:00,1.13678,1.13695,1.13678,1.13681,575900002.0
2006-10-16 20:13:00,1.13678,1.13679,1.13671,1.13679,112000000.0
2006-10-16 20:14:00,1.13674,1.13685,1.13674,1.13679,107200000.0
2006-10-16 20:15:00,1.13683,1.13685,1.13669,1.13675,634099997.0
2006-10-16 20:16:00,1.13657,1.13659,1.13629,1.13655,461900000.0
2006-10-16 20:17:00,1.13671,1.13691,1.13664,1.13691,398499999.0
2006-10-16 20:18:00,1.1369,1.13693,1.1368,1.1368,173500000.0
2006-10-16 20:19:00,1.13672,1.13681,1.1367,1.13681,109900002.0
2006-10-16 20:20:00,1.13684,1.13695,1.13681,1.13681,304699995.0
2006-10-16 20:21:00,1.13683,1.13693,1.1368,1.13686,448700003.0
2006-10-16 20:22:00,1.13682,1.1369,1.13673,1.13673,443399998.0
2006-10-16 20:23:00,1.13674,1.13683,1.13668,1.13677,475099994.0
2006-10-16 20:24:00,1.13678,1.13678,1.13658,1.13658,207600001.0
2006-10-16 20:25:00,1.13662,1.13664,1.1366,1.13663,211300001.0
2006-10-16 20:26:00,1.13663,1.13663,1.13653,1.13653,120200000.0
2006-10-16 20:27:00,1.13654,1.13668,1.13654,1.1366,283000003.0
2006-10-16 20:28:00,1.13668,1.13676,1.13663,1.13669,652000001.0
2006-10-16 20:29:00,1.1366,1.1366,1.13633,1.13648,531099999.0
2006-10-16 20:30:00,1.13642,1.13649,1.13636,1.13642,293500001.0
2006-10-16 20:31:00,1.13635,1.13658,1.13635,1.13652,418099996.0
2006-10-16 20:32:00,1.13653,1.13661,1.13651,1.13654,419500000.0
2006-10-16 20:33:00,1.13646,1.13659,1.13645,1.13655,287999998.0
2006-10-16 20:34:00,1.13655,1.13663,1.13655,1.1366,52000000.0
2006-10-16 20:35:00,1.13663,1.13663,1.13649,1.13651,115600000.0
2006-10-16 20:36:00,1.13647,1.13647,1.13631,1.13647,318200000.0
2006-10-16 20:37:00,1.13652,1.13657,1.13649,1.13655,209899999.0
2006-10-16 20:38:00,1.13655,1.1366,1.1365,1.13653,335200005.0
2006-10-16 20:39:00,1.1365,1.13655,1.13645,1.13655,516400004.0
2006-10-16 20:40:00,1.13658,1.13664,1.13648,1.13648,395600006.0
2006-10-16 20:41:00,1.13652,1.13658,1.13646,1.13658,489900001.0
2006-10-16 20:42:00,1.13661,1.13665,1.13646,1.13655,499499998.0
2006-10-16 20:43:00,1.13655,1.13657,1.13646,1.1365,231400001.0
2006-10-16 20:44:00,1.1366,1.13668,1.13653,1.13665,131900001.0
2006-10-16 20:45:00,1.13658,1.13658,1.13641,1.13644,165900002.0
2006-10-16 20:46:00,1.13645,1.13661,1.13633,1.13661,229499995.0
2006-10-16 20:47:00,1.13663,1.13663,1.13654,1.13655,216899996.0
2006-10-16 20:48:00,1.13657,1.13663,1.13654,1.13663,40100000.0
2006-10-16 20:49:00,1.13667,1.13687,1.13667,1.13686,480800003.0
2006-10-16 20:50:00,1.1369,1.13731,1.13689,1.13712,122800000.0
2006-10-16 20:51:00,1.1371,1.13711,1.13697,1.13711,87200000.0
2006-10-16 20:52:00,1.1371,1.1371,1.137,1.13703,94199999.0
2006-10-16 20:53:00,1.13701,1.13718,1.13697,1.13697,205499998.0
2006-10-16 20:54:00,1.13698,1.13705,1.1367,1.1367,530900002.0
2006-10-16 20:55:00,1.1368,1.13683,1.13678,1.1368,177599999.0
2006-10-16 20:56:00,1.13687,1.13715,1.13687,1.13706,547900001.0
2006-10-16 20:57:00,1.13712,1.13712,1.13677,1.13695,419600004.0
2006-10-16 20:58:00,1.13696,1.13722,1.13696,1.13719,310600004.0
2006-10-16 20:59:00,1.13721,1.13752,1.13721,1.13752,222499999.0
2006-10-16 21:00:00,1.13753,1.13753,1.13718,1.1374,858999997.0
2006-10-16 21:01:00,1.13743,1.13766,1.13743,1.13758,470900002.0
2006-10-16 21:02:00,1.13751,1.13753,1.13746,1.13747,89500000.0
2006-10-16 21:03:00,1.13755,1.13755,1.1374,1.13745,747000002.0
2006-10-16 21:04:00,1.13748,1.13755,1.13742,1.13755,709499998.0
2006-10-16 21:05:00,1.13757,1.13766,1.13747,1.13753,860900005.0
2006-10-16 21:06:00,1.13757,1.13757,1.13747,1.13748,79999998.0
2006-10-16 21:07:00,1.13751,1.13765,1.13741,1.13741,602799999.0
2006-10-16 21:08:00,1.13733,1.13752,1.13733,1.13752,148700002.0
2006-10-16 21:09:00,1.13748,1.13757,1.13747,1.13755,147500002.0
2006-10-16 21:10:00,1.13755,1.13755,1.13745,1.1375,451000006.0
2006-10-16 21:11:00,1.13748,1.13751,1.13738,1.13743,409700003.0
2006-10-16 21:12:00,1.13748,1.13748,1.13736,1.13745,422000002.0
2006-10-16 21:13:00,1.13745,1.13747,1.13734,1.13734,637300001.0
2006-10-16 21:14:00,1.13737,1.13737,1.13715,1.13722,242900002.0
2006-10-16 21:15:00,1.1372,1.13725,1.13718,1.13719,30500000.0
2006-10-16 21:16:00,1.13713,1.13721,1.13713,1.13715,178700004.0
2006-10-16 21:17:00,1.13717,1.1372,1.13708,1.1372,59799999.0
2006-10-16 21:18:00,1.13728,1.13729,1.13719,1.13728,80799999.0
2006-10-16 21:19:00,1.13726,1.1373,1.13722,1.13725,199100003.0
2006-10-16 21:20:00,1.13727,1.13732,1.13727,1.13732,51000002.0
2006-10-16 21:21:00,1.13733,1.13733,1.13732,1.13732,55000000.0
2006-10-16 21:22:00,1.1373,1.13734,1.1373,1.13734,108100003.0
2006-10-16 21:23:00,1.13736,1.13744,1.13726,1.13733,156700002.0
2006-10-16 21:24:00,1.13718,1.13718,1.13711,1.13711,23399999.0
2006-10-16 21:25:00,1.13725,1.13734,1.13719,1.13721,112800002.0
2006-10-16 21:26:00,1.13728,1.13738,1.13728,1.13731,96100002.0
2006-10-16 21:27:00,1.13729,1.13729,1.13722,1.13723,163300001.0
2006-10-16 21:28:00,1.13721,1.13734,1.13721,1.13728,328499999.0
2006-10-16 21:29:00,1.13718,1.13734,1.13715,1.13715,77100001.0
2006-10-16 21:30:00,1.13726,1.13727,1.13718,1.13727,118899999.0
2006-10-16 21:31:00,1.13725,1.13725,1.13716,1.13722,40899999.0
2006-10-16 21:32:00,1.13723,1.13723,1.13707,1.1372,237899998.0
2006-10-16 21:33:00,1.1372,1.1372,1.13697,1.13697,108100000.0
2006-10-16 21:34:00,1.13695,1.13697,1.13687,1.13697,86999999.0
2006-10-16 21:35:00,1.137,1.13702,1.137,1.137,63999999.0
2006-10-16 21:36:00,1.1369,1.1369,1.13675,1.13675,125200002.0
2006-10-16 21:37:00,1.13694,1.13694,1.13683,1.13687,58100000.0
2006-10-16 21:38:00,1.1369,1.13695,1.1369,1.1369,74200000.0
2006-10-16 21:39:00,1.1369,1.1369,1.13685,1.1369,332199996.0
2006-10-16 21:40:00,1.13691,1.13703,1.13684,1.13703,293299998.0
2006-10-16 21:41:00,1.13713,1.13713,1.13708,1.1371,53000000.0
2006-10-16 21:42:00,1.13705,1.13716,1.13705,1.13712,105400002.0
2006-10-16 21:43:00,1.13712,1.1372,1.13711,1.13711,67600000.0
2006-10-16 21:44:00,1.13729,1.1375,1.13729,1.13744,120400000.0
2006-10-16 21:45:00,1.1374,1.1374,1.1374,1.1374,97100000.0
2006-10-16 21:46:00,1.13741,1.13747,1.13731,1.13736,205599999.0
2006-10-16 21:47:00,1.13738,1.13738,1.13721,1.13721,216199997.0
2006-10-16 21:48:00,1.13717,1.13717,1.13704,1.13704,131099999.0
2006-10-16 21:49:00,1.13704,1.13711,1.13701,1.13701,92900000.0
2006-10-16 21:50:00,1.13694,1.13699,1.13693,1.13693,75999999.0
2006-10-16 21:51:00,1.13684,1.13684,1.13667,1.13679,107400001.0
2006-10-16 21:52:00,1.1368,1.1369,1.13676,1.1369,136199998.0
2006-10-16 21:53:00,1.13688,1.13688,1.13682,1.13682,172600000.0
2006-10-16 21:54:00,1.13683,1.13693,1.13678,1.13678,218300001.0
2006-10-16 21:55:00,1.13678,1.13686,1.13673,1.13686,85300002.0
2006-10-16 21:56:00,1.13685,1.13685,1.13679,1.1368,115599999.0
2006-10-16 21:57:00,1.13697,1.13706,1.13697,1.13701,40800000.0
2006-10-16 21:58:00,1.13695,1.13707,1.13695,1.13702,90699998.0
2006-10-16 21:59:00,1.13691,1.13703,1.13691,1.137,202500006.0
2006-10-16 22:00:00,1.13698,1.13699,1.1368,1.13684,210800000.0
2006-10-16 22:01:00,1.13687,1.1369,1.13687,1.13687,156800003.0
2006-10-16 22:02:00,1.13685,1.13695,1.13685,1.13685,426899999.0
2006-10-16 22:03:00,1.13685,1.1369,1.13685,1.1369,133300001.0
2006-10-16 22:04:00,1.13698,1.13702,1.13693,1.13699,105100001.0
2006-10-16 22:05:00,1.13699,1.13712,1.13697,1.1371,137999999.0
2006-10-16 22:06:00,1.13713,1.13716,1.13703,1.13707,211100001.0
2006-10-16 22:07:00,1.13712,1.13723,1.13705,1.13723,90599999.0
2006-10-16 22:08:00,1.13726,1.13738,1.13726,1.13733,197899998.0
2006-10-16 22:09:00,1.13715,1.13733,1.13712,1.13733,159300001.0
2006-10-16 22:10:00,1.13735,1.13738,1.13726,1.13726,230200002.0
2006-10-16 22:11:00,1.13733,1.13747,1.13733,1.13747,52200000.0
2006-10-16 22:12:00,1.13749,1.13752,1.13747,1.1375,138300000.0
2006-10-16 22:13:00,1.1375,1.1376,1.13746,1.13746,91800000.0
2006-10-16 22:14:00,1.13757,1.13762,1.13753,1.13761,113700001.0
2006-10-16 22:15:00,1.13767,1.13767,1.1376,1.13765,132800000.0
2006-10-16 22:16:00,1.13762,1.13762,1.13749,1.13757,112100001.0
2006-10-16 22:17:00,1.1375,1.13755,1.13745,1.13755,121200000.0
2006-10-16 22:18:00,1.13755,1.13755,1.1375,1.1375,155400001.0
2006-10-16 22:19:00,1.13744,1.13754,1.13743,1.13743,53999999.0
2006-10-16 22:20:00,1.13741,1.13747,1.13735,1.13743,135000000.0
2006-10-16 22:21:00,1.13747,1.13755,1.13743,1.13745,288099999.0
2006-10-16 22:22:00,1.13745,1.13755,1.13745,1.13745,76000000.0
2006-10-16 22:23:00,1.1375,1.1375,1.1375,1.1375,59100000.0
2006-10-16 22:24:00,1.13751,1.13763,1.1375,1.13763,167500002.0
2006-10-16 22:25:00,1.1376,1.1376,1.13745,1.13745,147900003.0
2006-10-16 22:26:00,1.13749,1.13758,1.13744,1.13745,144900003.0
2006-10-16 22:27:00,1.13742,1.13754,1.13742,1.13748,339000001.0
2006-10-16 22:28:00,1.13744,1.1375,1.13744,1.1375,140199998.0
2006-10-16 22:29:00,1.1375,1.13755,1.13745,1.13745,176700000.0
2006-10-16 22:30:00,1.13742,1.13743,1.13735,1.13743,33500000.0
2006-10-16 22:31:00,1.13745,1.13745,1.13734,1.13738,18200000.0
2006-10-16 22:32:00,1.13733,1.13738,1.13726,1.13732,49700000.0
2006-10-16 22:33:00,1.13735,1.1374,1.13735,1.1374,135399999.0
2006-10-16 22:34:00,1.13735,1.13745,1.13735,1.1374,344299996.0
2006-10-16 22:35:00,1.13745,1.13745,1.1374,1.1374,170400001.0
2006-10-16 22:36:00,1.13705,1.13729,1.13696,1.13729,114400001.0
2006-10-16 22:37:00,1.13733,1.13737,1.13729,1.13729,89000000.0
2006-10-16 22:38:00,1.13735,1.13745,1.13735,1.1374,96000000.0
2006-10-16 22:39:00,1.13742,1.13742,1.13727,1.13732,116400001.0
2006-10-16 22:40:00,1.13713,1.13733,1.13712,1.13724,129699999.0
2006-10-16 22:41:00,1.13733,1.13736,1.13713,1.1373,168799999.0
2006-10-16 22:42:00,1.13725,1.13725,1.13707,1.13713,158400000.0
2006-10-16 22:43:00,1.13718,1.13736,1.13717,1.13731,353299997.0
2006-10-16 22:44:00,1.13728,1.13731,1.13715,1.13715,181799996.0
2006-10-16 22:45:00,1.13716,1.13716,1.13703,1.13716,89599999.0
2006-10-16 22:46:00,1.13717,1.13717,1.13692,1.13707,106999999.0
2006-10-16 22:47:00,1.13688,1.13721,1.13688,1.13697,144700001.0
2006-10-16 22:48:00,1.1371,1.1371,1.13705,1.13705,145600000.0
2006-10-16 22:49:00,1.13718,1.13726,1.13713,1.13713,30200000.0
2006-10-16 22:50:00,1.13702,1.13714,1.13702,1.13712,92000001.0
2006-10-16 22:51:00,1.13727,1.13731,1.13718,1.13718,98399999.0
2006-10-16 22:52:00,1.13698,1.13716,1.13691,1.13701,125600001.0
2006-10-16 22:53:00,1.13708,1.13722,1.13708,1.13722,110399998.0
2006-10-16 22:54:00,1.13725,1.1373,1.13725,1.13725,80999998.0
2006-10-16 22:55:00,1.13732,1.13742,1.13722,1.13725,192299998.0
2006-10-16 22:56:00,1.13722,1.13722,1.13711,1.13711,26700000.0
2006-10-16 22:57:00,1.13711,1.13722,1.13711,1.13712,85700000.0
2006-10-16 22:58:00,1.13725,1.13738,1.13719,1.13733,101299998.0
2006-10-16 22:59:00,1.13718,1.13718,1.13681,1.13693,105100001.0
2006-10-16 23:00:00,1.13669,1.13669,1.13666,1.13666,14300000.0
2006-10-16 23:01:00,1.13668,1.13702,1.13668,1.1369,144300003.0
2006-10-16 23:02:00,1.13692,1.137,1.1369,1.13699,67100000.0
2006-10-16 23:03:00,1.13697,1.13697,1.13688,1.13688,11200000.0
2006-10-16 23:04:00,1.13687,1.13702,1.13687,1.13702,65000001.0
2006-10-16 23:05:00,1.13705,1.13705,1.13678,1.13678,128900000.0
2006-10-16 23:06:00,1.13679,1.13683,1.13666,1.13672,126399999.0
2006-10-16 23:07:00,1.1367,1.13685,1.13664,1.13685,51799999.0
2006-10-16 23:08:00,1.13688,1.13696,1.13685,1.1369,122800003.0
2006-10-16 23:09:00,1.13674,1.13678,1.13641,1.13678,35800000.0
2006-10-16 23:10:00,1.13678,1.13679,1.13673,1.13673,75100000.0
2006-10-16 23:11:00,1.13679,1.13703,1.13679,1.13703,97500000.0
2006-10-16 23:12:00,1.137,1.13705,1.13695,1.13702,55900000.0
2006-10-16 23:13:00,1.13688,1.13709,1.13683,1.13709,128499999.0
2006-10-16 23:14:00,1.13695,1.137,1.13695,1.137,108000002.0
2006-10-16 23:15:00,1.13708,1.13708,1.13698,1.137,96900002.0
2006-10-16 23:16:00,1.13698,1.13698,1.1369,1.13692,86700001.0
2006-10-16 23:17:00,1.13689,1.13694,1.13683,1.13683,166400003.0
2006-10-16 23:18:00,1.1369,1.1369,1.1369,1.1369,800000.0
2006-10-16 23:19:00,1.1369,1.1369,1.1369,1.1369,40799999.0
2006-10-16 23:20:00,1.1369,1.13692,1.1369,1.13692,21600000.0
2006-10-16 23:21:00,1.13696,1.13699,1.13696,1.13699,15300000.0
2006-10-16 23:22:00,1.13692,1.13703,1.13683,1.13692,89000000.0
2006-10-16 23:23:00,1.13685,1.13685,1.1367,1.1367,20200000.0
2006-10-16 23:24:00,1.13677,1.13683,1.13677,1.13683,55800001.0
2006-10-16 23:25:00,1.13693,1.13693,1.13651,1.13651,127800000.0
2006-10-16 23:26:00,1.13643,1.13666,1.1364,1.13661,91399999.0
2006-10-16 23:27:00,1.13665,1.13673,1.13664,1.13665,90000001.0
2006-10-16 23:28:00,1.13663,1.13669,1.1366,1.13662,165000002.0
2006-10-16 23:29:00,1.13665,1.13692,1.13665,1.13688,141200001.0
2006-10-16 23:30:00,1.13715,1.13716,1.13695,1.13697,111500000.0
2006-10-16 23:31:00,1.13703,1.13723,1.13696,1.137,128800002.0
2006-10-16 23:32:00,1.13691,1.13691,1.1368,1.1368,114100001.0
2006-10-16 23:33:00,1.13697,1.13714,1.13677,1.13677,58900001.0
2006-10-16 23:34:00,1.13681,1.13693,1.13679,1.13693,38600000.0
2006-10-16 23:35:00,1.13713,1.13717,1.13681,1.13713,23100000.0
2006-10-16 23:36:00,1.13679,1.13684,1.13667,1.13681,86000000.0
2006-10-16 23:37:00,1.13683,1.13688,1.13682,1.13688,24800000.0
2006-10-16 23:38:00,1.13688,1.13694,1.13675,1.13689,112399999.0
2006-10-16 23:39:00,1.13687,1.1369,1.13687,1.1369,44300001.0
2006-10-16 23:40:00,1.13687,1.13687,1.13685,1.13685,20700000.0
2006-10-16 23:41:00,1.13697,1.13707,1.13691,1.13702,76600001.0
2006-10-16 23:42:00,1.1369,1.13695,1.13682,1.1369,123699999.0
2006-10-16 23:43:00,1.13672,1.13698,1.13672,1.13684,118800000.0
2006-10-16 23:44:00,1.1369,1.13695,1.13685,1.13688,141200000.0
2006-10-16 23:45:00,1.13695,1.13695,1.13676,1.1368,84400001.0
2006-10-16 23:46:00,1.13686,1.13691,1.13654,1.13654,100900001.0
2006-10-16 23:47:00,1.1368,1.1368,1.1368,1.1368,4800000.0
2006-10-16 23:48:00,1.1368,1.1368,1.13675,1.13675,67400000.0
2006-10-16 23:49:00,1.13682,1.13695,1.13668,1.13677,106200003.0
2006-10-16 23:50:00,1.13685,1.13685,1.13685,1.13685,1000000.0
2006-10-16 23:51:00,1.13683,1.13692,1.13681,1.13681,88300001.0
2006-10-16 23:52:00,1.13679,1.13683,1.13677,1.13677,47800000.0
2006-10-16 23:53:00,1.13676,1.13682,1.13671,1.13672,166900001.0
2006-10-16 23:54:00,1.1367,1.1367,1.1367,1.1367,9600000.0
2006-10-16 23:55:00,1.13672,1.13681,1.13668,1.13677,76300000.0
2006-10-16 23:56:00,1.13672,1.13686,1.13669,1.13674,104699999.0
2006-10-16 23:57:00,1.13658,1.13658,1.13657,1.13657,28800000.0
2006-10-16 23:58:00,1.1367,1.13683,1.13659,1.13682,114699997.0
2006-10-16 23:59:00,1.13657,1.13661,1.13657,1.13661,6200000.0
2006-10-17 00:00:00,1.13682,1.1369,1.13668,1.13687,121000000.0
2006-10-17 00:01:00,1.13663,1.13678,1.13663,1.13678,44100000.0
2006-10-17 00:02:00,1.13679,1.13682,1.13669,1.13682,49600000.0
2006-10-17 00:03:00,1.13672,1.13678,1.13672,1.13678,30300000.0
2006-10-17 00:04:00,1.13678,1.13683,1.13671,1.13679,118500000.0
2006-10-17 00:05:00,1.13656,1.13678,1.13656,1.13667,152999999.0
2006-10-17 00:06:00,1.1368,1.13682,1.13678,1.13678,85099999.0
2006-10-17 00:07:00,1.1368,1.1368,1.13675,1.13675,35900000.0
2006-10-17 00:08:00,1.1366,1.13685,1.13656,1.13685,96600002.0
2006-10-17 00:09:00,1.13688,1.13688,1.13641,1.13672,62100000.0
2006-10-17 00:10:00,1.1368,1.13685,1.1368,1.1368,16900000.0
2006-10-17 00:11:00,1.13678,1.13678,1.13668,1.13672,95800003.0
2006-10-17 00:12:00,1.1367,1.13672,1.13652,1.13672,48900002.0
2006-10-17 00:13:00,1.1368,1.13685,1.13677,1.13685,57600000.0
2006-10-17 00:14:00,1.13656,1.13681,1.13656,1.13673,107400001.0
2006-10-17 00:15:00,1.1368,1.13687,1.13675,1.13678,93000000.0
2006-10-17 00:16:00,1.13665,1.13681,1.13665,1.13669,100100002.0
2006-10-17 00:17:00,1.13682,1.13682,1.13682,1.13682,3200000.0
2006-10-17 00:18:00,1.13682,1.13682,1.13671,1.13671,128900000.0
2006-10-17 00:19:00,1.1367,1.13675,1.13665,1.13675,62699999.0
2006-10-17 00:20:00,1.13658,1.13672,1.13646,1.13665,109600000.0
2006-10-17 00:21:00,1.13658,1.13658,1.13634,1.13645,81300000.0
2006-10-17 00:22:00,1.1365,1.13654,1.13635,1.13645,118600000.0
2006-10-17 00:23:00,1.13644,1.13645,1.13628,1.13638,202100000.0
2006-10-17 00:24:00,1.13645,1.13645,1.13635,1.1364,37599999.0
2006-10-17 00:25:00,1.13638,1.13649,1.13635,1.13647,77900001.0
2006-10-17 00:26:00,1.13648,1.13682,1.13647,1.13665,199599999.0
2006-10-17 00:27:00,1.13668,1.13668,1.13654,1.13654,68099999.0
2006-10-17 00:28:00,1.13649,1.13649,1.13639,1.1364,15300000.0
2006-10-17 00:29:00,1.13638,1.13648,1.13638,1.13643,32800000.0
2006-10-17 00:30:00,1.13645,1.1365,1.13643,1.13645,34300000.0
2006-10-17 00:31:00,1.13647,1.13647,1.13635,1.13635,81600000.0
2006-10-17 00:32:00,1.13647,1.13653,1.13647,1.13653,14400000.0
2006-10-17 00:33:00,1.13657,1.13669,1.13643,1.13643,78500000.0
2006-10-17 00:34:00,1.13647,1.13654,1.1364,1.1364,106600001.0
2006-10-17 00:35:00,1.1364,1.13643,1.1364,1.13643,29000001.0
2006-10-17 00:36:00,1.1364,1.13651,1.13635,1.13642,132900001.0
2006-10-17 00:37:00,1.13651,1.13662,1.13651,1.13662,31900000.0
2006-10-17 00:38:00,1.13653,1.13655,1.13646,1.13649,62200000.0
2006-10-17 00:39:00,1.13652,1.13656,1.13645,1.13645,94699999.0
2006-10-17 00:40:00,1.13643,1.13643,1.13632,1.13632,71799999.0
2006-10-17 00:41:00,1.13623,1.13623,1.13622,1.13622,6400000.0
2006-10-17 00:42:00,1.13615,1.13615,1.1361,1.1361,40600002.0
2006-10-17 00:43:00,1.13603,1.1361,1.13602,1.13603,63400000.0
2006-10-17 00:44:00,1.13602,1.1361,1.136,1.13609,75300000.0
2006-10-17 00:45:00,1.13607,1.1361,1.13598,1.13608,78300000.0
2006-10-17 00:46:00,1.13615,1.13615,1.13615,1.13615,36900002.0
2006-10-17 00:47:00,1.13608,1.13608,1.13598,1.13602,142200001.0
2006-10-17 00:48:00,1.136,1.13605,1.13595,1.13605,59800000.0
2006-10-17 00:49:00,1.13605,1.1361,1.13604,1.13604,60700000.0
2006-10-17 00:50:00,1.13614,1.13614,1.13601,1.13608,86899999.0
2006-10-17 00:51:00,1.13608,1.13609,1.136,1.136,95299999.0
2006-10-17 00:52:00,1.13613,1.13617,1.13612,1.13613,47900000.0
2006-10-17 00:53:00,1.13618,1.13618,1.13611,1.13618,172700003.0
2006-10-17 00:54:00,1.13625,1.13625,1.13615,1.13623,229000002.0
2006-10-17 00:55:00,1.13614,1.13623,1.13588,1.13588,208000004.0
2006-10-17 00:56:00,1.13621,1.13626,1.13607,1.13607,138599996.0
2006-10-17 00:57:00,1.13619,1.13623,1.13606,1.13621,125600000.0
2006-10-17 00:58:00,1.13614,1.13614,1.13601,1.13611,79000002.0
2006-10-17 00:59:00,1.1362,1.13625,1.1362,1.1362,70500000.0
2006-10-17 01:00:00,1.1362,1.13628,1.1362,1.13628,95200001.0
2006-10-17 01:01:00,1.13623,1.13623,1.13607,1.13612,72100000.0
2006-10-17 01:02:00,1.13609,1.13612,1.13602,1.13602,60700002.0
2006-10-17 01:03:00,1.13611,1.13617,1.13608,1.13617,67499999.0
2006-10-17 01:04:00,1.13612,1.13623,1.13609,1.13618,235600003.0
2006-10-17 01:05:00,1.13627,1.13627,1.13606,1.1362,171400002.0
2006-10-17 01:06:00,1.13612,1.1362,1.13602,1.1362,111100000.0
2006-10-17 01:07:00,1.13624,1.13632,1.13624,1.13632,44700002.0
2006-10-17 01:08:00,1.13632,1.1365,1.1363,1.13647,146900001.0
2006-10-17 01:09:00,1.1364,1.13654,1.13634,1.13636,135399999.0
2006-10-17 01:10:00,1.13642,1.13642,1.13642,1.13642,5600000.0
2006-10-17 01:11:00,1.13638,1.13638,1.13627,1.13632,155000002.0
2006-10-17 01:12:00,1.13636,1.13636,1.13629,1.13629,24500000.0
2006-10-17 01:13:00,1.13634,1.13641,1.13634,1.13641,53500002.0
2006-10-17 01:14:00,1.13635,1.13635,1.13635,1.13635,19100000.0
2006-10-17 01:15:00,1.1364,1.1364,1.13635,1.13635,68599998.0
2006-10-17 01:16:00,1.13624,1.13645,1.13622,1.13633,51200000.0
2006-10-17 01:17:00,1.13649,1.1366,1.13632,1.13632,114799996.0
2006-10-17 01:18:00,1.13635,1.13649,1.13605,1.13631,189499996.0
2006-10-17 01:19:00,1.13642,1.13661,1.13627,1.13631,128099999.0
2006-10-17 01:20:00,1.13632,1.1364,1.13632,1.13635,2700000.0
2006-10-17 01:21:00,1.13635,1.13635,1.13626,1.13626,41100000.0
2006-10-17 01:22:00,1.13642,1.13642,1.13617,1.13617,132500003.0
2006-10-17 01:23:00,1.13628,1.13628,1.13622,1.13622,62400000.0
2006-10-17 01:24:00,1.13643,1.13643,1.13619,1.1362,88200000.0
2006-10-17 01:25:00,1.13629,1.13629,1.1362,1.13625,20000000.0
2006-10-17 01:26:00,1.1362,1.1362,1.1362,1.1362,40900002.0
2006-10-17 01:27:00,1.13622,1.13624,1.1362,1.13624,37500000.0
2006-10-17 01:28:00,1.13634,1.13642,1.1363,1.13632,126299998.0
2006-10-17 01:29:00,1.13638,1.13643,1.13631,1.13638,75500001.0
2006-10-17 01:30:00,1.13631,1.13638,1.13631,1.13634,107399999.0
2006-10-17 01:31:00,1.1364,1.1364,1.13635,1.1364,11200000.0
2006-10-17 01:32:00,1.13646,1.13689,1.13646,1.13683,72600000.0
2006-10-17 01:33:00,1.13675,1.13688,1.13675,1.13678,77600000.0
2006-10-17 01:34:00,1.13684,1.13684,1.13681,1.13681,31800000.0
2006-10-17 01:35:00,1.13691,1.13691,1.13684,1.13684,34799999.0
2006-10-17 01:36:00,1.1369,1.1369,1.13676,1.13676,83100001.0
2006-10-17 01:37:00,1.13669,1.13683,1.13669,1.13683,8800000.0
2006-10-17 01:38:00,1.1368,1.1368,1.13655,1.13655,106500002.0
2006-10-17 01:39:00,1.13668,1.13672,1.13659,1.13672,147700002.0
2006-10-17 01:40:00,1.1366,1.13673,1.1366,1.13673,57699998.0
2006-10-17 01:41:00,1.13679,1.13679,1.13678,1.13678,3200000.0
2006-10-17 01:42:00,1.13669,1.13685,1.13665,1.13685,75700002.0
2006-10-17 01:43:00,1.13684,1.13685,1.13673,1.13682,75099997.0
2006-10-17 01:44:00,1.13686,1.13694,1.13679,1.13694,120100002.0
2006-10-17 01:45:00,1.13694,1.13716,1.13694,1.13713,123800001.0
2006-10-17 01:46:00,1.13703,1.13712,1.13703,1.1371,142400000.0
2006-10-17 01:47:00,1.13718,1.13718,1.13714,1.13715,8800000.0
2006-10-17 01:48:00,1.13712,1.13712,1.13702,1.13707,90800000.0
2006-10-17 01:49:00,1.13712,1.13719,1.13712,1.13712,58500000.0
2006-10-17 01:50:00,1.13711,1.13721,1.13711,1.13721,36899999.0
2006-10-17 01:51:00,1.13726,1.13726,1.13721,1.13721,25500001.0
2006-10-17 01:52:00,1.13729,1.13729,1.13722,1.13728,82900001.0
2006-10-17 01:53:00,1.13718,1.13725,1.1371,1.13719,172600000.0
2006-10-17 01:54:00,1.1373,1.13748,1.1373,1.13743,129400003.0
2006-10-17 01:55:00,1.13737,1.13741,1.13735,1.1374,41700001.0
2006-10-17 01:56:00,1.1373,1.13742,1.13712,1.13742,115400001.0
2006-10-17 01:57:00,1.13752,1.13752,1.13734,1.13735,95999999.0
2006-10-17 01:58:00,1.13736,1.13736,1.13726,1.13726,37000000.0
2006-10-17 01:59:00,1.13725,1.1373,1.13725,1.1373,20700000.0
2006-10-17 02:00:00,1.13723,1.1373,1.13722,1.13722,97500001.0
2006-10-17 02:01:00,1.13731,1.13739,1.13731,1.13733,96800000.0
2006-10-17 02:02:00,1.13725,1.13731,1.13713,1.13713,139500001.0
2006-10-17 02:03:00,1.13725,1.13725,1.13711,1.13722,94299997.0
2006-10-17 02:04:00,1.13723,1.13728,1.13723,1.13726,25700000.0
2006-10-17 02:05:00,1.13733,1.13733,1.13717,1.1372,118100000.0
2006-10-17 02:06:00,1.13708,1.13728,1.13708,1.13728,86600000.0
2006-10-17 02:07:00,1.13735,1.13735,1.13722,1.13725,130200001.0
2006-10-17 02:08:00,1.13728,1.13728,1.13713,1.13713,25500000.0
2006-10-17 02:09:00,1.1371,1.1371,1.13684,1.13702,66699999.0
2006-10-17 02:10:00,1.13698,1.13708,1.13698,1.137,92899998.0
2006-10-17 02:11:00,1.13701,1.13717,1.13701,1.13717,126499998.0
2006-10-17 02:12:00,1.13707,1.13707,1.13688,1.13688,43000000.0
2006-10-17 02:13:00,1.13688,1.13688,1.13681,1.13681,17600000.0
2006-10-17 02:14:00,1.1368,1.1368,1.1368,1.1368,6400000.0
2006-10-17 02:15:00,1.13685,1.13685,1.13675,1.13685,79000000.0
2006-10-17 02:16:00,1.1368,1.1368,1.1368,1.1368,43500000.0
2006-10-17 02:17:00,1.13685,1.13685,1.13682,1.13682,2400000.0
2006-10-17 02:18:00,1.13675,1.13675,1.13675,1.13675,800000.0
2006-10-17 02:19:00,1.13672,1.13682,1.1367,1.1368,174500000.0
2006-10-17 02:20:00,1.13675,1.13688,1.13675,1.13685,154000000.0
2006-10-17 02:21:00,1.13675,1.1368,1.13675,1.1368,39199999.0
2006-10-17 02:22:00,1.1368,1.13685,1.13675,1.13685,95400000.0
2006-10-17 02:23:00,1.13678,1.13685,1.13667,1.13678,81600001.0
2006-10-17 02:24:00,1.13673,1.13673,1.1367,1.13673,44400000.0
2006-10-17 02:25:00,1.13675,1.13675,1.1367,1.13675,58000000.0
2006-10-17 02:26:00,1.13674,1.13674,1.13671,1.13671,54200001.0
2006-10-17 02:27:00,1.13664,1.13668,1.13664,1.13668,6400000.0
2006-10-17 02:28:00,1.13659,1.13675,1.13659,1.13675,37500001.0
2006-10-17 02:29:00,1.13674,1.13685,1.13671,1.13673,178300000.0
2006-10-17 02:30:00,1.1367,1.1367,1.13663,1.13669,47200000.0
2006-10-17 02:31:00,1.1367,1.13675,1.13668,1.13668,47500001.0
2006-10-17 02:32:00,1.13675,1.13675,1.1367,1.1367,51599999.0
2006-10-17 02:33:00,1.13668,1.13687,1.13661,1.13671,69800002.0
2006-10-17 02:34:00,1.13638,1.13668,1.13629,1.13629,121899999.0
2006-10-17 02:35:00,1.13663,1.13663,1.13654,1.13658,73700000.0
2006-10-17 02:36:00,1.1367,1.1367,1.1367,1.1367,23900000.0
2006-10-17 02:37:00,1.13675,1.13675,1.13665,1.13665,10600000.0
2006-10-17 02:38:00,1.13663,1.13665,1.13658,1.13662,168600004.0
2006-10-17 02:39:00,1.1366,1.13665,1.13653,1.13665,74399997.0
2006-10-17 02:40:00,1.13661,1.13667,1.13661,1.13667,27300000.0
2006-10-17 02:41:00,1.13684,1.13684,1.13681,1.13681,26000000.0
2006-10-17 02:42:00,1.13688,1.13688,1.13684,1.13688,34600000.0
2006-10-17 02:43:00,1.13681,1.13681,1.13662,1.13662,93000002.0
2006-10-17 02:44:00,1.13668,1.13668,1.13653,1.1366,86400001.0
2006-10-17 02:45:00,1.13656,1.13656,1.13647,1.13647,31200000.0
2006-10-17 02:46:00,1.13645,1.1366,1.13645,1.13645,129099999.0
2006-10-17 02:47:00,1.13641,1.13642,1.13641,1.13642,41000000.0
2006-10-17 02:48:00,1.13638,1.13657,1.13632,1.13651,178799999.0
2006-10-17 02:49:00,1.13655,1.13655,1.1365,1.1365,27299999.0
2006-10-17 02:50:00,1.13647,1.13647,1.13642,1.13642,76700000.0
2006-10-17 02:51:00,1.13655,1.13656,1.13623,1.13623,23100000.0
2006-10-17 02:52:00,1.13644,1.13644,1.13641,1.13641,57299999.0
2006-10-17 02:53:00,1.1364,1.13655,1.1364,1.13653,48700000.0
2006-10-17 02:54:00,1.13665,1.13675,1.13665,1.13675,46300000.0
2006-10-17 02:55:00,1.13692,1.13692,1.13681,1.13681,15900000.0
2006-10-17 02:56:00,1.13674,1.13674,1.13661,1.13661,29899999.0
2006-10-17 02:57:00,1.13654,1.13654,1.13651,1.13651,5600000.0
2006-10-17 02:58:00,1.13662,1.13662,1.13652,1.13652,61500000.0
2006-10-17 02:59:00,1.13669,1.13669,1.13652,1.13665,127599998.0
2006-10-17 03:00:00,1.13658,1.13658,1.13645,1.13658,31900000.0
2006-10-17 03:01:00,1.13653,1.13657,1.13653,1.13657,52999998.0
2006-10-17 03:02:00,1.13664,1.13673,1.13653,1.13673,111999999.0
2006-10-17 03:03:00,1.13673,1.13673,1.1366,1.1367,126099999.0
2006-10-17 03:04:00,1.1368,1.1368,1.1364,1.1364,50100000.0
2006-10-17 03:05:00,1.13668,1.13683,1.1366,1.13673,99000000.0
2006-10-17 03:06:00,1.13669,1.13678,1.13667,1.13671,150800004.0
2006-10-17 03:07:00,1.13673,1.13688,1.13673,1.13688,98099999.0
2006-10-17 03:08:00,1.13669,1.13672,1.13661,1.13663,67800000.0
2006-10-17 03:09:00,1.13667,1.1368,1.13655,1.13675,114500000.0
2006-10-17 03:10:00,1.13663,1.13676,1.13659,1.13676,105300001.0
2006-10-17 03:11:00,1.13685,1.13685,1.13675,1.13675,13600000.0
2006-10-17 03:12:00,1.13678,1.1368,1.13675,1.13675,4000000.0
2006-10-17 03:13:00,1.13673,1.13673,1.13653,1.13666,100100002.0
2006-10-17 03:14:00,1.13683,1.13694,1.13679,1.13684,96100003.0
2006-10-17 03:15:00,1.13673,1.13674,1.13665,1.13665,43399999.0
2006-10-17 03:16:00,1.1367,1.13678,1.1367,1.13678,6200000.0
2006-10-17 03:17:00,1.13678,1.1369,1.13678,1.13678,61600000.0
2006-10-17 03:18:00,1.13685,1.13685,1.13672,1.13683,123400002.0
2006-10-17 03:19:00,1.1367,1.1367,1.13664,1.13664,35700000.0
2006-10-17 03:20:00,1.13669,1.13669,1.13666,1.13666,32800000.0
2006-10-17 03:21:00,1.13673,1.13675,1.13665,1.13675,115099999.0
2006-10-17 03:22:00,1.13668,1.13682,1.13661,1.13682,36400000.0
2006-10-17 03:23:00,1.13682,1.13698,1.13682,1.1369,123500001.0
2006-10-17 03:24:00,1.13687,1.1369,1.13687,1.1369,37500000.0
2006-10-17 03:25:00,1.1369,1.13695,1.13685,1.13693,78100001.0
2006-10-17 03:26:00,1.13693,1.13695,1.13685,1.1369,67100000.0
2006-10-17 03:27:00,1.13688,1.1369,1.13688,1.1369,43099999.0
2006-10-17 03:28:00,1.1369,1.1369,1.1369,1.1369,24800000.0
2006-10-17 03:29:00,1.1369,1.1369,1.1368,1.13682,115500000.0
2006-10-17 03:30:00,1.1369,1.13698,1.13685,1.13685,109300002.0
2006-10-17 03:31:00,1.13682,1.13687,1.13671,1.13687,32200000.0
2006-10-17 03:32:00,1.13683,1.13683,1.13677,1.13677,9700000.0
2006-10-17 03:33:00,1.13664,1.13687,1.13664,1.13687,56300000.0
2006-10-17 03:34:00,1.1368,1.1368,1.13663,1.13673,110600002.0
2006-10-17 03:35:00,1.13667,1.13678,1.13667,1.13678,13200000.0
2006-10-17 03:36:00,1.13673,1.13685,1.13673,1.13685,50500000.0
2006-10-17 03:37:00,1.1368,1.1368,1.1368,1.1368,12800000.0
2006-10-17 03:38:00,1.13676,1.13689,1.13668,1.13668,87200000.0
2006-10-17 03:39:00,1.13673,1.1368,1.13673,1.13679,99900001.0
2006-10-17 03:40:00,1.13669,1.13682,1.13669,1.1367,79399999.0
2006-10-17 03:41:00,1.13669,1.1367,1.13663,1.13668,85000001.0
2006-10-17 03:42:00,1.13659,1.13669,1.1365,1.1365,86500002.0
2006-10-17 03:43:00,1.13668,1.13678,1.13663,1.13663,146999999.0
2006-10-17 03:44:00,1.1365,1.13665,1.13638,1.13649,104800000.0
2006-10-17 03:45:00,1.13667,1.13675,1.13665,1.13665,134200000.0
2006-10-17 03:46:00,1.13674,1.13679,1.13674,1.13679,11400000.0
2006-10-17 03:47:00,1.13685,1.13689,1.13681,1.13689,225699999.0
2006-10-17 03:48:00,1.13682,1.13683,1.13664,1.13671,126400000.0
2006-10-17 03:49:00,1.13681,1.13683,1.13665,1.13682,82200001.0
2006-10-17 03:50:00,1.13669,1.13684,1.13669,1.13675,98100001.0
2006-10-17 03:51:00,1.1368,1.1368,1.1368,1.1368,13500000.0
2006-10-17 03:52:00,1.1367,1.1367,1.13659,1.13665,75900000.0
2006-10-17 03:53:00,1.13678,1.13678,1.13672,1.13677,63000000.0
2006-10-17 03:54:00,1.13671,1.13678,1.13667,1.13678,72100000.0
2006-10-17 03:55:00,1.13684,1.13686,1.13684,1.13686,19100000.0
2006-10-17 03:56:00,1.13683,1.13697,1.13679,1.13692,73699999.0
2006-10-17 03:57:00,1.13694,1.13703,1.13694,1.13703,112800002.0
2006-10-17 03:58:00,1.1369,1.13705,1.1369,1.13705,52199999.0
2006-10-17 03:59:00,1.13705,1.13705,1.13705,1.13705,8000000.0
2006-10-17 04:00:00,1.13693,1.1374,1.13689,1.13731,98199999.0
2006-10-17 04:01:00,1.13732,1.13732,1.13713,1.13713,40000001.0
2006-10-17 04:02:00,1.13717,1.1372,1.13697,1.13697,94600000.0
2006-10-17 04:03:00,1.13718,1.13722,1.13718,1.13722,16700000.0
2006-10-17 04:04:00,1.13735,1.13735,1.13725,1.13725,21400000.0
2006-10-17 04:05:00,1.13726,1.13729,1.13726,1.13729,24000000.0
2006-10-17 04:06:00,1.1372,1.1372,1.13706,1.13712,19900000.0
2006-10-17 04:07:00,1.13715,1.13726,1.13715,1.13726,98399999.0
2006-10-17 04:08:00,1.13717,1.13725,1.13717,1.13722,67800000.0
2006-10-17 04:09:00,1.13727,1.13739,1.13727,1.13735,10400000.0
2006-10-17 04:10:00,1.13732,1.13738,1.13726,1.13732,148199999.0
2006-10-17 04:11:00,1.13725,1.1373,1.13725,1.1373,12900000.0
2006-10-17 04:12:00,1.13729,1.13731,1.13717,1.13722,108800000.0
2006-10-17 04:13:00,1.13727,1.13728,1.13726,1.13728,30300001.0
2006-10-17 04:14:00,1.1373,1.13735,1.13725,1.13725,86000000.0
2006-10-17 04:15:00,1.13734,1.13734,1.13732,1.13732,76600002.0
2006-10-17 04:16:00,1.13731,1.13734,1.13731,1.13734,19900000.0
2006-10-17 04:17:00,1.13725,1.13739,1.13706,1.13709,240700001.0
2006-10-17 04:18:00,1.13726,1.13726,1.13726,1.13726,7400000.0
2006-10-17 04:19:00,1.13715,1.13729,1.13708,1.13708,42800000.0
2006-10-17 04:20:00,1.13735,1.13743,1.13707,1.13715,61600000.0
2006-10-17 04:21:00,1.13725,1.13737,1.13723,1.13736,38400000.0
2006-10-17 04:22:00,1.13735,1.13745,1.13732,1.13742,150000002.0
2006-10-17 04:23:00,1.13737,1.13737,1.13728,1.13732,117300000.0
2006-10-17 04:24:00,1.13739,1.13759,1.13739,1.13752,50300000.0
2006-10-17 04:25:00,1.13754,1.13765,1.13754,1.13756,128000001.0
2006-10-17 04:26:00,1.13752,1.13752,1.13748,1.13748,35800001.0
2006-10-17 04:27:00,1.13754,1.13764,1.13754,1.13764,27900001.0
2006-10-17 04:28:00,1.1375,1.1375,1.1375,1.1375,11300000.0
2006-10-17 04:29:00,1.1376,1.13762,1.1375,1.13755,129999998.0
2006-10-17 04:30:00,1.13755,1.13765,1.13755,1.13765,31900000.0
2006-10-17 04:31:00,1.13765,1.13765,1.13755,1.1376,82300002.0
2006-10-17 04:32:00,1.13747,1.13761,1.13723,1.13751,116600001.0
2006-10-17 04:33:00,1.13747,1.13752,1.13743,1.1375,126599999.0
2006-10-17 04:34:00,1.13747,1.13767,1.13747,1.13753,170100000.0
2006-10-17 04:35:00,1.13758,1.13758,1.13754,1.13754,59600001.0
2006-10-17 04:36:00,1.13747,1.13755,1.13747,1.13755,107000000.0
2006-10-17 04:37:00,1.1375,1.13752,1.1375,1.13752,3600000.0
2006-10-17 04:38:00,1.13748,1.13778,1.13748,1.13764,92700000.0
2006-10-17 04:39:00,1.13769,1.13779,1.13769,1.13779,23100000.0
2006-10-17 04:40:00,1.138,1.13823,1.138,1.13803,101600001.0
2006-10-17 04:41:00,1.1381,1.13827,1.1381,1.13811,33700000.0
2006-10-17 04:42:00,1.1381,1.1382,1.1381,1.13813,74500000.0
2006-10-17 04:43:00,1.13818,1.13825,1.1381,1.1382,75400001.0
2006-10-17 04:44:00,1.13819,1.13819,1.13809,1.13818,115500002.0
2006-10-17 04:45:00,1.13828,1.13837,1.13811,1.13811,102299998.0
2006-10-17 04:46:00,1.13832,1.13849,1.13832,1.13841,135600002.0
2006-10-17 04:47:00,1.13836,1.13845,1.13836,1.13844,156199997.0
2006-10-17 04:48:00,1.13843,1.13858,1.13825,1.13829,147699999.0
2006-10-17 04:49:00,1.13817,1.13852,1.13817,1.13845,62300000.0
2006-10-17 04:50:00,1.1385,1.13858,1.13846,1.13846,83799998.0
2006-10-17 04:51:00,1.13858,1.13861,1.13852,1.13852,67000000.0
2006-10-17 04:52:00,1.1385,1.1385,1.1384,1.13847,59800002.0
2006-10-17 04:53:00,1.13838,1.13838,1.1381,1.13817,34699999.0
2006-10-17 04:54:00,1.13822,1.13827,1.13799,1.13799,82900000.0
2006-10-17 04:55:00,1.13773,1.13787,1.13771,1.13787,59300000.0
2006-10-17 04:56:00,1.13778,1.13778,1.13765,1.13771,14300000.0
2006-10-17 04:57:00,1.13775,1.13775,1.13765,1.1377,67600000.0
2006-10-17 04:58:00,1.1377,1.1377,1.1377,1.1377,39100000.0
2006-10-17 04:59:00,1.13765,1.13765,1.13757,1.13765,138100000.0
2006-10-17 05:00:00,1.13775,1.13775,1.13743,1.13753,85700001.0
2006-10-17 05:01:00,1.13769,1.13769,1.13759,1.13762,100699996.0
2006-10-17 05:02:00,1.13765,1.138,1.1376,1.13791,93700001.0
2006-10-17 05:03:00,1.1376,1.1377,1.1376,1.13765,153100001.0
2006-10-17 05:04:00,1.13765,1.13775,1.13765,1.1377,64800001.0
2006-10-17 05:05:00,1.13768,1.13768,1.13757,1.13768,73900001.0
2006-10-17 05:06:00,1.13767,1.13768,1.13763,1.13763,58500000.0
2006-10-17 05:07:00,1.1376,1.1376,1.13725,1.13745,61200001.0
2006-10-17 05:08:00,1.13746,1.13746,1.13739,1.13739,7300000.0
2006-10-17 05:09:00,1.13745,1.13756,1.1374,1.13742,82200000.0
2006-10-17 05:10:00,1.13743,1.13747,1.13736,1.13746,118000000.0
2006-10-17 05:11:00,1.13752,1.13752,1.13745,1.13745,28900000.0
2006-10-17 05:12:00,1.13758,1.13766,1.13757,1.13766,74700001.0
2006-10-17 05:13:00,1.13764,1.13773,1.13754,1.13754,52800000.0
2006-10-17 05:14:00,1.13752,1.13752,1.13745,1.1375,2500000.0
2006-10-17 05:15:00,1.1374,1.13747,1.13735,1.13741,92600000.0
2006-10-17 05:16:00,1.1376,1.13772,1.13755,1.13771,119000001.0
2006-10-17 05:17:00,1.13778,1.13797,1.1377,1.13797,98899998.0
2006-10-17 05:18:00,1.13806,1.13806,1.13774,1.13774,127300001.0
2006-10-17 05:19:00,1.13774,1.13784,1.13774,1.13784,79400004.0
2006-10-17 05:20:00,1.13785,1.13808,1.13781,1.13783,130099999.0
2006-10-17 05:21:00,1.13788,1.13788,1.13782,1.13782,22000001.0
2006-10-17 05:22:00,1.13765,1.13765,1.13752,1.13755,21800000.0
2006-10-17 05:23:00,1.1375,1.13763,1.13749,1.13757,49100000.0
2006-10-17 05:24:00,1.13761,1.13761,1.13754,1.13754,9000000.0
2006-10-17 05:25:00,1.13753,1.13763,1.13753,1.1376,76800000.0
2006-10-17 05:26:00,1.13757,1.13759,1.13747,1.13747,35100001.0
2006-10-17 05:27:00,1.13768,1.13785,1.13759,1.13776,144499998.0
2006-10-17 05:28:00,1.13782,1.13788,1.13782,1.13788,31300000.0
2006-10-17 05:29:00,1.13806,1.13826,1.13806,1.13825,95800000.0
2006-10-17 05:30:00,1.1382,1.13826,1.1381,1.1381,88100001.0
2006-10-17 05:31:00,1.1381,1.13815,1.13802,1.1381,70600001.0
2006-10-17 05:32:00,1.13811,1.13811,1.13809,1.13809,55599999.0
2006-10-17 05:33:00,1.13798,1.13811,1.13798,1.13802,181900001.0
2006-10-17 05:34:00,1.13798,1.13809,1.13798,1.13803,98499999.0
2006-10-17 05:35:00,1.13814,1.13814,1.13814,1.13814,27100000.0
2006-10-17 05:36:00,1.13805,1.13824,1.13801,1.13824,197799996.0
2006-10-17 05:37:00,1.13811,1.13814,1.13811,1.13814,69899999.0
2006-10-17 05:38:00,1.1381,1.13815,1.138,1.138,44400001.0
2006-10-17 05:39:00,1.13807,1.13811,1.1379,1.13811,169899998.0
2006-10-17 05:40:00,1.13808,1.13815,1.13805,1.1381,44700000.0
2006-10-17 05:41:00,1.13813,1.13815,1.1381,1.13815,41899999.0
2006-10-17 05:42:00,1.13815,1.13815,1.1381,1.1381,35200000.0
2006-10-17 05:43:00,1.13795,1.13805,1.13795,1.13805,7800000.0
2006-10-17 05:44:00,1.13795,1.13805,1.13795,1.13798,23900000.0
2006-10-17 05:45:00,1.1379,1.13806,1.1379,1.138,81400000.0
2006-10-17 05:46:00,1.13807,1.13808,1.13804,1.13808,10800000.0
2006-10-17 05:47:00,1.13802,1.13808,1.13797,1.13808,115000003.0
2006-10-17 05:48:00,1.13801,1.13804,1.13801,1.13804,1600000.0
2006-10-17 05:49:00,1.13792,1.13799,1.1379,1.1379,60700000.0
2006-10-17 05:50:00,1.13782,1.13789,1.1378,1.13789,117500003.0
2006-10-17 05:51:00,1.13777,1.13785,1.13768,1.13768,72500000.0
2006-10-17 05:52:00,1.13775,1.13775,1.13762,1.13762,88200000.0
2006-10-17 05:53:00,1.13768,1.13782,1.13761,1.13782,28500000.0
2006-10-17 05:54:00,1.13775,1.13783,1.13768,1.1377,102300000.0
2006-10-17 05:55:00,1.13758,1.13776,1.13757,1.13776,133900000.0
2006-10-17 05:56:00,1.13768,1.13794,1.13765,1.13786,139800002.0
2006-10-17 05:57:00,1.1377,1.13784,1.13762,1.13784,51000000.0
2006-10-17 05:58:00,1.13788,1.13792,1.13776,1.13776,106800003.0
2006-10-17 05:59:00,1.13775,1.13775,1.13775,1.13775,15100000.0
2006-10-17 06:00:00,1.13776,1.13776,1.1377,1.1377,40700000.0
2006-10-17 06:01:00,1.13746,1.1378,1.13731,1.1378,89700001.0
2006-10-17 06:02:00,1.13765,1.13775,1.1376,1.13765,139100003.0
2006-10-17 06:03:00,1.13764,1.1377,1.13761,1.13763,123700000.0
2006-10-17 06:04:00,1.13752,1.13752,1.13737,1.13737,28900000.0
2006-10-17 06:05:00,1.13743,1.13743,1.13735,1.1374,44000000.0
2006-10-17 06:06:00,1.13743,1.13761,1.13727,1.13732,97100000.0
2006-10-17 06:07:00,1.1375,1.13756,1.13729,1.13747,143300000.0
2006-10-17 06:08:00,1.13746,1.13746,1.13732,1.13742,100999998.0
2006-10-17 06:09:00,1.13738,1.13738,1.13731,1.13733,112300000.0
2006-10-17 06:10:00,1.13738,1.13738,1.1372,1.13732,74399999.0
2006-10-17 06:11:00,1.13726,1.13738,1.13726,1.13735,79300001.0
2006-10-17 06:12:00,1.13735,1.1374,1.1373,1.1373,32800000.0
2006-10-17 06:13:00,1.13731,1.13734,1.13731,1.13734,46400002.0
2006-10-17 06:14:00,1.13732,1.13738,1.13728,1.13738,99400002.0
2006-10-17 06:15:00,1.1376,1.13765,1.13752,1.13765,80999998.0
2006-10-17 06:16:00,1.13759,1.13762,1.1375,1.13756,117900002.0
2006-10-17 06:17:00,1.1375,1.13755,1.13745,1.1375,123600001.0
2006-10-17 06:18:00,1.13732,1.13748,1.13724,1.13731,153500002.0
2006-10-17 06:19:00,1.13755,1.13755,1.13747,1.1375,39500000.0
2006-10-17 06:20:00,1.13747,1.1375,1.13747,1.1375,98500001.0
2006-10-17 06:21:00,1.13755,1.13759,1.13748,1.13753,130100001.0
2006-10-17 06:22:00,1.13746,1.13749,1.13732,1.13732,111700002.0
2006-10-17 06:23:00,1.13745,1.13758,1.13745,1.13758,59400000.0
2006-10-17 06:24:00,1.13758,1.1376,1.13749,1.13752,63699999.0
2006-10-17 06:25:00,1.13752,1.13761,1.13734,1.13747,109000000.0
2006-10-17 06:26:00,1.13746,1.1375,1.13736,1.13736,41700000.0
2006-10-17 06:27:00,1.1374,1.1374,1.13735,1.13738,79800000.0
2006-10-17 06:28:00,1.1372,1.13753,1.1372,1.13725,100800001.0
2006-10-17 06:29:00,1.13733,1.13746,1.13733,1.13733,101900000.0
2006-10-17 06:30:00,1.1376,1.13763,1.13715,1.13725,168699997.0
2006-10-17 06:31:00,1.1373,1.13735,1.13725,1.13725,106300002.0
2006-10-17 06:32:00,1.13752,1.13754,1.1373,1.13747,94299999.0
2006-10-17 06:33:00,1.13739,1.13757,1.13739,1.13754,51200001.0
2006-10-17 06:34:00,1.1375,1.13755,1.1375,1.13752,51799999.0
2006-10-17 06:35:00,1.13748,1.13759,1.13748,1.13753,195000001.0
2006-10-17 06:36:00,1.13753,1.13753,1.13753,1.13753,8000000.0
2006-10-17 06:37:00,1.13762,1.13767,1.13759,1.13767,129200003.0
2006-10-17 06:38:00,1.13778,1.13778,1.1377,1.1377,59399999.0
2006-10-17 06:39:00,1.13767,1.1377,1.13765,1.1377,81000001.0
2006-10-17 06:40:00,1.13769,1.1378,1.13766,1.1378,86000002.0
2006-10-17 06:41:00,1.13778,1.13778,1.13768,1.13773,114400002.0
2006-10-17 06:42:00,1.13772,1.13779,1.13766,1.13771,158800000.0
2006-10-17 06:43:00,1.13763,1.13767,1.1376,1.13762,35300000.0
2006-10-17 06:44:00,1.13752,1.13762,1.13752,1.13755,40300000.0
2006-10-17 06:45:00,1.13762,1.13772,1.13762,1.13763,37500000.0
2006-10-17 06:46:00,1.13771,1.13781,1.13767,1.13772,119800001.0
2006-10-17 06:47:00,1.13766,1.13777,1.13761,1.13763,66900000.0
2006-10-17 06:48:00,1.13761,1.13771,1.13759,1.13771,62899999.0
2006-10-17 06:49:00,1.13765,1.13765,1.13765,1.13765,3200000.0
2006-10-17 06:50:00,1.1377,1.13772,1.13765,1.1377,49000000.0
2006-10-17 06:51:00,1.13767,1.1377,1.1374,1.1377,104400003.0
2006-10-17 06:52:00,1.1377,1.13775,1.1376,1.13765,142200000.0
2006-10-17 06:53:00,1.13764,1.13771,1.13753,1.1377,165900000.0
2006-10-17 06:54:00,1.13767,1.13767,1.13763,1.13763,70300002.0
2006-10-17 06:55:00,1.13768,1.13769,1.13767,1.13769,42700000.0
2006-10-17 06:56:00,1.13753,1.13791,1.13748,1.13791,66300000.0
2006-10-17 06:57:00,1.1377,1.1377,1.13765,1.13765,39500001.0
2006-10-17 06:58:00,1.13738,1.13769,1.13734,1.13759,97500000.0
2006-10-17 06:59:00,1.1376,1.13776,1.1376,1.13763,189700002.0
2006-10-17 07:00:00,1.13753,1.13754,1.1374,1.1374,43800000.0
2006-10-17 07:01:00,1.13749,1.13749,1.13743,1.13745,72899998.0
2006-10-17 07:02:00,1.13746,1.13746,1.13736,1.13736,12800000.0
2006-10-17 07:03:00,1.13748,1.13758,1.13741,1.13758,89300001.0
2006-10-17 07:04:00,1.13754,1.13755,1.13741,1.13742,141400000.0
2006-10-17 07:05:00,1.13732,1.1374,1.13732,1.1374,31900000.0
2006-10-17 07:06:00,1.13745,1.13745,1.13735,1.1374,41900000.0
2006-10-17 07:07:00,1.1374,1.13742,1.13735,1.13735,94299999.0
2006-10-17 07:08:00,1.13728,1.13732,1.13728,1.13732,47800000.0
2006-10-17 07:09:00,1.13732,1.1374,1.13727,1.13727,152699999.0
2006-10-17 07:10:00,1.13734,1.13738,1.13734,1.13738,11100000.0
2006-10-17 07:11:00,1.1374,1.1374,1.1374,1.1374,11200000.0
2006-10-17 07:12:00,1.13735,1.13745,1.13735,1.13738,19700000.0
2006-10-17 07:13:00,1.13739,1.1374,1.13728,1.13732,99400001.0
2006-10-17 07:14:00,1.13727,1.13736,1.13727,1.13736,92999998.0
2006-10-17 07:15:00,1.13732,1.13732,1.13725,1.13728,136699999.0
2006-10-17 07:16:00,1.13728,1.13729,1.13716,1.13716,104399999.0
2006-10-17 07:17:00,1.13716,1.13741,1.13715,1.13741,50300001.0
2006-10-17 07:18:00,1.13743,1.13749,1.13741,1.13743,39900000.0
2006-10-17 07:19:00,1.13739,1.13746,1.13739,1.13746,69799999.0
2006-10-17 07:20:00,1.13734,1.1374,1.13726,1.13726,89299999.0
2006-10-17 07:21:00,1.13713,1.13716,1.13704,1.13704,99100001.0
2006-10-17 07:22:00,1.1369,1.13712,1.13672,1.13703,131099998.0
2006-10-17 07:23:00,1.13696,1.13699,1.13696,1.13699,7200000.0
2006-10-17 07:24:00,1.13708,1.1371,1.13708,1.1371,4000000.0
2006-10-17 07:25:00,1.13715,1.13743,1.1371,1.13735,67900000.0
2006-10-17 07:26:00,1.13728,1.13728,1.13717,1.13717,45400000.0
2006-10-17 07:27:00,1.13724,1.13724,1.13723,1.13723,4700000.0
2006-10-17 07:28:00,1.13731,1.13736,1.13713,1.13736,187799999.0
2006-10-17 07:29:00,1.13724,1.13734,1.13698,1.1372,121799997.0
2006-10-17 07:30:00,1.13712,1.13736,1.13712,1.13715,40900000.0
2006-10-17 07:31:00,1.13725,1.13729,1.13704,1.13726,76299999.0
2006-10-17 07:32:00,1.13734,1.13742,1.1372,1.13724,91400001.0
2006-10-17 07:33:00,1.13732,1.13739,1.1373,1.13739,76400000.0
2006-10-17 07:34:00,1.13733,1.13747,1.13729,1.13747,171300000.0
2006-10-17 07:35:00,1.13741,1.13741,1.13733,1.13733,14900000.0
2006-10-17 07:36:00,1.13733,1.13751,1.13732,1.13732,144300001.0
2006-10-17 07:37:00,1.13734,1.13744,1.13734,1.13736,118199999.0
2006-10-17 07:38:00,1.13743,1.13743,1.13726,1.13743,101100001.0
2006-10-17 07:39:00,1.13742,1.13746,1.13737,1.13739,179600004.0
2006-10-17 07:40:00,1.13741,1.13741,1.13735,1.13737,60600000.0
2006-10-17 07:41:00,1.13738,1.13738,1.13727,1.13738,74499999.0
2006-10-17 07:42:00,1.13735,1.1376,1.13735,1.1376,126700003.0
2006-10-17 07:43:00,1.13765,1.13765,1.13755,1.13755,4200000.0
2006-10-17 07:44:00,1.13767,1.13772,1.13752,1.13772,63699999.0
2006-10-17 07:45:00,1.13725,1.13777,1.13725,1.13771,88000003.0
2006-10-17 07:46:00,1.13765,1.13784,1.13731,1.13784,213599997.0
2006-10-17 07:47:00,1.13758,1.13772,1.13739,1.13763,121600000.0
2006-10-17 07:48:00,1.13769,1.13773,1.13761,1.13761,82200000.0
2006-10-17 07:49:00,1.13762,1.13769,1.13744,1.13745,84299999.0
2006-10-17 07:50:00,1.1374,1.1374,1.13722,1.13722,46000001.0
2006-10-17 07:51:00,1.13733,1.13749,1.1373,1.1373,89000001.0
2006-10-17 07:52:00,1.13729,1.13733,1.13724,1.1373,125300003.0
2006-10-17 07:53:00,1.13725,1.13725,1.13715,1.13715,7600000.0
2006-10-17 07:54:00,1.13716,1.13725,1.13715,1.13722,100999999.0
2006-10-17 07:55:00,1.1373,1.13735,1.13722,1.13735,145299999.0
2006-10-17 07:56:00,1.13726,1.13731,1.13726,1.13731,30600001.0
2006-10-17 07:57:00,1.13727,1.13731,1.13727,1.13731,5600000.0
2006-10-17 07:58:00,1.13713,1.13742,1.13704,1.13732,98100002.0
2006-10-17 07:59:00,1.13728,1.13728,1.13716,1.13719,45800000.0
2006-10-17 08:00:00,1.13709,1.13715,1.13701,1.13715,78300000.0
2006-10-17 08:01:00,1.13705,1.13715,1.13705,1.13715,17300000.0
2006-10-17 08:02:00,1.13678,1.13717,1.1366,1.13685,179700005.0
2006-10-17 08:03:00,1.13707,1.13715,1.13705,1.13715,44900001.0
2006-10-17 08:04:00,1.13709,1.13719,1.13707,1.13717,40000000.0
2006-10-17 08:05:00,1.13711,1.13717,1.13702,1.13702,123600000.0
2006-10-17 08:06:00,1.13706,1.13706,1.13693,1.13693,52800001.0
2006-10-17 08:07:00,1.13692,1.13698,1.13689,1.13698,116900001.0
2006-10-17 08:08:00,1.13698,1.13698,1.13694,1.13694,1600000.0
2006-10-17 08:09:00,1.13693,1.13703,1.13684,1.13684,81200000.0
2006-10-17 08:10:00,1.13693,1.13702,1.13684,1.13701,108100002.0
2006-10-17 08:11:00,1.13697,1.13707,1.1366,1.13679,67400000.0
2006-10-17 08:12:00,1.13702,1.13702,1.13698,1.13698,19900000.0
2006-10-17 08:13:00,1.13701,1.13702,1.13686,1.13686,77799998.0
2006-10-17 08:14:00,1.13687,1.13706,1.13687,1.13705,36600000.0
2006-10-17 08:15:00,1.13708,1.13712,1.13699,1.13712,118600003.0
2006-10-17 08:16:00,1.13718,1.13718,1.13711,1.13713,106600001.0
2006-10-17 08:17:00,1.1372,1.13728,1.13713,1.13728,161700000.0
2006-10-17 08:18:00,1.13729,1.13736,1.13715,1.13715,100199999.0
2006-10-17 08:19:00,1.13738,1.13777,1.13738,1.13772,88200001.0
2006-10-17 08:20:00,1.13772,1.13773,1.13762,1.13762,103200000.0
2006-10-17 08:21:00,1.13765,1.13765,1.13755,1.1376,67300000.0
2006-10-17 08:22:00,1.13767,1.13782,1.13767,1.13778,61799999.0
2006-10-17 08:23:00,1.13784,1.13798,1.13784,1.13791,134100001.0
2006-10-17 08:24:00,1.13795,1.13796,1.13791,1.13793,103000000.0
2006-10-17 08:25:00,1.13787,1.13787,1.13767,1.13773,57100001.0
2006-10-17 08:26:00,1.13777,1.13781,1.13777,1.13781,43100000.0
2006-10-17 08:27:00,1.13768,1.13787,1.13768,1.13787,36800001.0
2006-10-17 08:28:00,1.13792,1.13798,1.13784,1.13784,112699998.0
2006-10-17 08:29:00,1.13787,1.13787,1.13772,1.13772,60999998.0
2006-10-17 08:30:00,1.13782,1.13787,1.13767,1.13767,50000000.0
2006-10-17 08:31:00,1.13773,1.13773,1.13765,1.1377,106700000.0
2006-10-17 08:32:00,1.13779,1.13784,1.13772,1.13775,110099999.0
2006-10-17 08:33:00,1.13758,1.1378,1.13758,1.1378,131599999.0
2006-10-17 08:34:00,1.13779,1.13779,1.1377,1.13777,84300003.0
2006-10-17 08:35:00,1.13775,1.13775,1.13756,1.13763,93400000.0
2006-10-17 08:36:00,1.13767,1.13767,1.13761,1.13761,45500002.0
2006-10-17 08:37:00,1.13752,1.13761,1.13738,1.13747,118300001.0
2006-10-17 08:38:00,1.13767,1.13767,1.13756,1.13758,58000000.0
2006-10-17 08:39:00,1.13751,1.13757,1.13745,1.13755,81099998.0
2006-10-17 08:40:00,1.13754,1.13754,1.13753,1.13753,16100000.0
2006-10-17 08:41:00,1.1375,1.13753,1.1374,1.1374,106899999.0
2006-10-17 08:42:00,1.13745,1.1375,1.13745,1.1375,56800000.0
2006-10-17 08:43:00,1.13755,1.13755,1.13742,1.13745,149800001.0
2006-10-17 08:44:00,1.13747,1.13752,1.13727,1.13749,100199999.0
2006-10-17 08:45:00,1.13748,1.1375,1.13743,1.13743,65400001.0
2006-10-17 08:46:00,1.13724,1.13739,1.13696,1.13696,157200000.0
2006-10-17 08:47:00,1.13743,1.13743,1.13739,1.13739,22300000.0
2006-10-17 08:48:00,1.13739,1.13739,1.13726,1.13726,13700000.0
2006-10-17 08:49:00,1.13747,1.13758,1.13747,1.13758,53399997.0
2006-10-17 08:50:00,1.1375,1.13754,1.13747,1.13754,50600000.0
2006-10-17 08:51:00,1.13748,1.13748,1.13739,1.13742,84499999.0
2006-10-17 08:52:00,1.13741,1.13744,1.13726,1.13726,101500001.0
2006-10-17 08:53:00,1.13719,1.13721,1.1371,1.13717,90800001.0
2006-10-17 08:54:00,1.13712,1.13717,1.13711,1.13717,146599997.0
2006-10-17 08:55:00,1.13711,1.13719,1.13705,1.13717,92899999.0
2006-10-17 08:56:00,1.1371,1.13715,1.1371,1.13715,65399999.0
2006-10-17 08:57:00,1.1371,1.13715,1.13702,1.13702,120199998.0
2006-10-17 08:58:00,1.1371,1.13718,1.13702,1.1371,106200002.0
2006-10-17 08:59:00,1.13712,1.13719,1.13712,1.13717,104700000.0
2006-10-17 09:00:00,1.1372,1.13728,1.1372,1.13722,102299997.0
2006-10-17 09:01:00,1.13746,1.1376,1.13746,1.1376,131100001.0
2006-10-17 09:02:00,1.13756,1.13757,1.13742,1.13742,47900000.0
2006-10-17 09:03:00,1.13753,1.13753,1.13735,1.13748,57899999.0
2006-10-17 09:04:00,1.1375,1.13752,1.1375,1.1375,40800000.0
2006-10-17 09:05:00,1.13746,1.13746,1.13737,1.13737,56000001.0
2006-10-17 09:06:00,1.13742,1.13752,1.13742,1.13747,108500001.0
2006-10-17 09:07:00,1.1375,1.1375,1.1375,1.1375,11100000.0
2006-10-17 09:08:00,1.13753,1.13789,1.13753,1.13789,132000000.0
2006-10-17 09:09:00,1.13786,1.13798,1.13776,1.13796,171600001.0
2006-10-17 09:10:00,1.13779,1.13793,1.13779,1.13788,108000001.0
2006-10-17 09:11:00,1.13784,1.13805,1.13784,1.13805,170399999.0
2006-10-17 09:12:00,1.13795,1.13821,1.13795,1.13821,116100000.0
2006-10-17 09:13:00,1.13816,1.13816,1.13809,1.13809,21699999.0
2006-10-17 09:14:00,1.13815,1.13815,1.1381,1.1381,43900001.0
2006-10-17 09:15:00,1.13806,1.13806,1.13787,1.13787,33600000.0
2006-10-17 09:16:00,1.1379,1.1379,1.13787,1.13787,8000000.0
2006-10-17 09:17:00,1.13784,1.13789,1.13777,1.13777,129300002.0
2006-10-17 09:18:00,1.13771,1.13772,1.13771,1.13772,25599999.0
2006-10-17 09:19:00,1.13772,1.13788,1.13772,1.13776,91700000.0
2006-10-17 09:20:00,1.1378,1.13804,1.1377,1.13804,120100002.0
2006-10-17 09:21:00,1.13811,1.13811,1.13792,1.13802,131400004.0
2006-10-17 09:22:00,1.13806,1.13806,1.13801,1.13801,39200002.0
2006-10-17 09:23:00,1.13799,1.13799,1.13776,1.13776,48700000.0
2006-10-17 09:24:00,1.13783,1.13788,1.13776,1.13776,88800000.0
2006-10-17 09:25:00,1.13778,1.13778,1.13762,1.13775,70500001.0
2006-10-17 09:26:00,1.13768,1.13771,1.13765,1.1377,62300000.0
2006-10-17 09:27:00,1.13765,1.13781,1.1375,1.13781,125600000.0
2006-10-17 09:28:00,1.13767,1.13767,1.13697,1.1371,114700001.0
2006-10-17 09:29:00,1.13708,1.13715,1.13708,1.13715,38499999.0
2006-10-17 09:30:00,1.1371,1.1371,1.13708,1.13708,26500000.0
2006-10-17 09:31:00,1.1371,1.1371,1.1371,1.1371,13800000.0
2006-10-17 09:32:00,1.13707,1.13717,1.13695,1.13704,72200000.0
2006-10-17 09:33:00,1.13692,1.13695,1.13683,1.13688,81599999.0
2006-10-17 09:34:00,1.13688,1.13688,1.13682,1.13688,55900000.0
2006-10-17 09:35:00,1.13708,1.13745,1.13708,1.13745,60600001.0
2006-10-17 09:36:00,1.13743,1.13743,1.13734,1.13734,36600002.0
2006-10-17 09:37:00,1.1373,1.13745,1.1373,1.13735,131700002.0
2006-10-17 09:38:00,1.1375,1.13763,1.13743,1.13763,100699999.0
2006-10-17 09:39:00,1.13768,1.13788,1.13762,1.13788,53100000.0
2006-10-17 09:40:00,1.13787,1.13807,1.13787,1.13793,102500001.0
2006-10-17 09:41:00,1.13793,1.13801,1.13782,1.13784,163300000.0
2006-10-17 09:42:00,1.13798,1.13798,1.1379,1.13796,189500004.0
2006-10-17 09:43:00,1.13797,1.13815,1.13797,1.13813,8800000.0
2006-10-17 09:44:00,1.13803,1.13814,1.138,1.13809,39900001.0
2006-10-17 09:45:00,1.13792,1.13792,1.13778,1.1378,60400000.0
2006-10-17 09:46:00,1.13782,1.13782,1.1377,1.1377,1600000.0
2006-10-17 09:47:00,1.13763,1.13774,1.13763,1.13771,112200003.0
2006-10-17 09:48:00,1.13766,1.13766,1.13762,1.13762,27000000.0
2006-10-17 09:49:00,1.13766,1.13766,1.13766,1.13766,11900000.0
2006-10-17 09:50:00,1.13763,1.13767,1.13763,1.13767,36899998.0
2006-10-17 09:51:00,1.13768,1.13773,1.13759,1.13762,87300002.0
2006-10-17 09:52:00,1.13752,1.13762,1.13752,1.13758,48200000.0
2006-10-17 09:53:00,1.13758,1.13758,1.13746,1.13752,75600001.0
2006-10-17 09:54:00,1.1375,1.1375,1.13742,1.13745,109999997.0
2006-10-17 09:55:00,1.13751,1.13762,1.13747,1.13762,65000001.0
2006-10-17 09:56:00,1.13761,1.13765,1.13759,1.13759,131099998.0
2006-10-17 09:57:00,1.13766,1.13766,1.13747,1.13747,112500000.0
2006-10-17 09:58:00,1.13748,1.13749,1.13745,1.13745,147200001.0
2006-10-17 09:59:00,1.13748,1.13751,1.13744,1.13744,92299998.0
2006-10-17 10:00:00,1.13737,1.13745,1.13717,1.13717,79399999.0
2006-10-17 10:01:00,1.13718,1.13735,1.13718,1.13735,149099997.0
2006-10-17 10:02:00,1.13735,1.13736,1.13709,1.13709,134100002.0
2006-10-17 10:03:00,1.13719,1.13719,1.13687,1.13687,80099999.0
2006-10-17 10:04:00,1.13687,1.1369,1.1368,1.13685,115400002.0
2006-10-17 10:05:00,1.13698,1.13699,1.13698,1.13699,4800000.0
2006-10-17 10:06:00,1.13717,1.13718,1.13703,1.13709,13400000.0
2006-10-17 10:07:00,1.13697,1.13699,1.1369,1.13699,75800001.0
2006-10-17 10:08:00,1.13704,1.13709,1.13702,1.13703,39200000.0
2006-10-17 10:09:00,1.13706,1.13706,1.13694,1.13694,65300001.0
2006-10-17 10:10:00,1.13686,1.13696,1.13686,1.1369,93499998.0
2006-10-17 10:11:00,1.13689,1.13696,1.13688,1.13691,103100002.0
2006-10-17 10:12:00,1.13685,1.13695,1.13685,1.13693,130299998.0
2006-10-17 10:13:00,1.1369,1.13695,1.1369,1.13695,78100001.0
2006-10-17 10:14:00,1.1369,1.13692,1.13685,1.1369,88400001.0
2006-10-17 10:15:00,1.13698,1.13702,1.13688,1.13688,113400001.0
2006-10-17 10:16:00,1.13685,1.13695,1.1368,1.1368,101199999.0
2006-10-17 10:17:00,1.13683,1.13686,1.13677,1.13677,93200000.0
2006-10-17 10:18:00,1.13678,1.13685,1.13675,1.13675,164199999.0
2006-10-17 10:19:00,1.13675,1.1368,1.13673,1.13675,60800000.0
2006-10-17 10:20:00,1.13673,1.13673,1.13656,1.1366,51600000.0
2006-10-17 10:21:00,1.1364,1.1366,1.13632,1.13659,69900001.0
2006-10-17 10:22:00,1.1365,1.13652,1.13636,1.13647,105400001.0
2006-10-17 10:23:00,1.13647,1.13647,1.13638,1.13638,7600000.0
2006-10-17 10:24:00,1.13645,1.13645,1.13633,1.1364,112400001.0
2006-10-17 10:25:00,1.13637,1.13641,1.13623,1.13637,152700002.0
2006-10-17 10:26:00,1.13645,1.13651,1.13645,1.13651,11200000.0
2006-10-17 10:27:00,1.13662,1.13662,1.1366,1.1366,38099999.0
2006-10-17 10:28:00,1.1366,1.1366,1.13644,1.13652,106699999.0
2006-10-17 10:29:00,1.13655,1.1367,1.13654,1.13658,167600001.0
2006-10-17 10:30:00,1.13655,1.13655,1.13653,1.13653,33900000.0
2006-10-17 10:31:00,1.13663,1.13671,1.1366,1.13662,113200000.0
2006-10-17 10:32:00,1.13662,1.13663,1.1365,1.1366,123000000.0
2006-10-17 10:33:00,1.13663,1.13663,1.13653,1.13658,55600002.0
2006-10-17 10:34:00,1.13658,1.13665,1.13655,1.1366,99300000.0
2006-10-17 10:35:00,1.13653,1.13667,1.13653,1.13667,163099998.0
2006-10-17 10:36:00,1.13673,1.13673,1.13657,1.13665,235500005.0
2006-10-17 10:37:00,1.1366,1.13671,1.13656,1.13661,154499997.0
2006-10-17 10:38:00,1.13662,1.13662,1.13644,1.13648,75300002.0
2006-10-17 10:39:00,1.13658,1.13663,1.13654,1.13657,81199998.0
2006-10-17 10:40:00,1.13652,1.13658,1.13651,1.13658,78200001.0
2006-10-17 10:41:00,1.13658,1.13665,1.13655,1.1366,125000002.0
2006-10-17 10:42:00,1.1366,1.13665,1.13657,1.13665,68200002.0
2006-10-17 10:43:00,1.1366,1.1366,1.13645,1.13656,101100003.0
2006-10-17 10:44:00,1.13651,1.13661,1.1365,1.13655,86499998.0
2006-10-17 10:45:00,1.13655,1.13655,1.13648,1.1365,120699998.0
2006-10-17 10:46:00,1.13646,1.13648,1.13635,1.1364,83800000.0
2006-10-17 10:47:00,1.13639,1.13644,1.13632,1.1364,137000000.0
2006-10-17 10:48:00,1.13641,1.13656,1.13641,1.13649,96100002.0
2006-10-17 10:49:00,1.13653,1.13655,1.1364,1.13655,96199998.0
2006-10-17 10:50:00,1.13653,1.13655,1.1364,1.13655,69100001.0
2006-10-17 10:51:00,1.13653,1.13655,1.13645,1.13655,145100002.0
2006-10-17 10:52:00,1.13648,1.13684,1.13648,1.13682,134800003.0
2006-10-17 10:53:00,1.13682,1.13691,1.13682,1.13691,59800002.0
2006-10-17 10:54:00,1.13695,1.13695,1.1368,1.13693,75100000.0
2006-10-17 10:55:00,1.13696,1.13709,1.13695,1.13695,96100001.0
2006-10-17 10:56:00,1.13697,1.13711,1.13697,1.13701,131100002.0
2006-10-17 10:57:00,1.13692,1.13712,1.1369,1.13695,90899999.0
2006-10-17 10:58:00,1.13697,1.137,1.13687,1.1369,100799999.0
2006-10-17 10:59:00,1.137,1.137,1.13686,1.1369,76299999.0
2006-10-17 11:00:00,1.13683,1.13695,1.13683,1.13695,134400001.0
2006-10-17 11:01:00,1.137,1.137,1.13684,1.13696,138000002.0
2006-10-17 11:02:00,1.137,1.137,1.13695,1.137,68800000.0
2006-10-17 11:03:00,1.13699,1.13704,1.13684,1.13693,106200002.0
2006-10-17 11:04:00,1.13688,1.13698,1.13687,1.13698,85799999.0
2006-10-17 11:05:00,1.13695,1.13695,1.13684,1.13684,64599998.0
2006-10-17 11:06:00,1.13682,1.13688,1.13682,1.13688,110800001.0
2006-10-17 11:07:00,1.13685,1.13687,1.13674,1.13687,61700001.0
2006-10-17 11:08:00,1.13687,1.1369,1.13678,1.13689,99599998.0
2006-10-17 11:09:00,1.13676,1.13676,1.13667,1.13669,35200001.0
2006-10-17 11:10:00,1.13672,1.13679,1.13672,1.13674,58700002.0
2006-10-17 11:11:00,1.13672,1.13679,1.13667,1.13678,78699999.0
2006-10-17 11:12:00,1.13667,1.13667,1.13653,1.13659,221300001.0
2006-10-17 11:13:00,1.1366,1.1366,1.13655,1.1366,109600002.0
2006-10-17 11:14:00,1.13655,1.13665,1.13653,1.13653,95800000.0
2006-10-17 11:15:00,1.13653,1.13665,1.13651,1.1366,210899997.0
2006-10-17 11:16:00,1.13657,1.13668,1.13651,1.13652,90299999.0
2006-10-17 11:17:00,1.13638,1.13649,1.13631,1.13631,120400001.0
2006-10-17 11:18:00,1.13637,1.13651,1.13634,1.13641,171100001.0
2006-10-17 11:19:00,1.13637,1.13637,1.13625,1.13625,102600001.0
2006-10-17 11:20:00,1.13635,1.13646,1.13633,1.13633,141899996.0
2006-10-17 11:21:00,1.13642,1.13649,1.1362,1.1362,117700002.0
2006-10-17 11:22:00,1.13622,1.13627,1.13615,1.13615,137499999.0
2006-10-17 11:23:00,1.13622,1.13642,1.1362,1.13642,73299999.0
2006-10-17 11:24:00,1.13651,1.13677,1.13651,1.13671,75799999.0
2006-10-17 11:25:00,1.13678,1.1368,1.13664,1.13678,218700004.0
2006-10-17 11:26:00,1.13682,1.13687,1.1368,1.1368,125100000.0
2006-10-17 11:27:00,1.13668,1.13668,1.13658,1.13662,127000003.0
2006-10-17 11:28:00,1.1366,1.13665,1.13655,1.1366,101599996.0
2006-10-17 11:29:00,1.13653,1.1366,1.13653,1.13653,163000000.0
2006-10-17 11:30:00,1.13657,1.13657,1.13643,1.13643,41300000.0
2006-10-17 11:31:00,1.13649,1.13665,1.13646,1.13657,170600000.0
2006-10-17 11:32:00,1.13654,1.13667,1.13654,1.1366,217400000.0
2006-10-17 11:33:00,1.13655,1.13672,1.13655,1.13672,29600000.0
2006-10-17 11:34:00,1.13668,1.13674,1.13658,1.13662,68000000.0
2006-10-17 11:35:00,1.13663,1.13669,1.13656,1.13656,133100001.0
2006-10-17 11:36:00,1.13654,1.13658,1.13645,1.13645,59000000.0
2006-10-17 11:37:00,1.13648,1.13664,1.13648,1.13656,43500000.0
2006-10-17 11:38:00,1.13656,1.13657,1.13642,1.13648,79099999.0
2006-10-17 11:39:00,1.1364,1.13643,1.13635,1.13643,109899999.0
2006-10-17 11:40:00,1.13645,1.13657,1.13641,1.13649,116600000.0
2006-10-17 11:41:00,1.13655,1.13655,1.13643,1.13648,202499998.0
2006-10-17 11:42:00,1.13648,1.13648,1.13635,1.13642,79700001.0
2006-10-17 11:43:00,1.1365,1.13659,1.13642,1.13659,165200002.0
2006-10-17 11:44:00,1.1364,1.1366,1.1364,1.13658,64300000.0
2006-10-17 11:45:00,1.13662,1.13662,1.1365,1.1365,70300000.0
2006-10-17 11:46:00,1.13663,1.13663,1.13648,1.13657,39300000.0
2006-10-17 11:47:00,1.13643,1.13643,1.13637,1.13637,72400002.0
2006-10-17 11:48:00,1.13622,1.13623,1.13615,1.13615,72700000.0
2006-10-17 11:49:00,1.1362,1.1362,1.1361,1.13613,146700000.0
2006-10-17 11:50:00,1.13615,1.13615,1.13593,1.136,144200002.0
2006-10-17 11:51:00,1.13596,1.13608,1.13595,1.13595,89900002.0
2006-10-17 11:52:00,1.13605,1.13613,1.1359,1.13591,91399999.0
2006-10-17 11:53:00,1.13582,1.13582,1.13567,1.13567,102700000.0
2006-10-17 11:54:00,1.13578,1.13578,1.1357,1.13571,78600001.0
2006-10-17 11:55:00,1.13578,1.13578,1.1357,1.13573,154499998.0
2006-10-17 11:56:00,1.13569,1.13575,1.13564,1.13575,60900000.0
2006-10-17 11:57:00,1.13578,1.13581,1.13571,1.13574,263299998.0
2006-10-17 11:58:00,1.13576,1.13589,1.13576,1.13583,132100002.0
2006-10-17 11:59:00,1.13588,1.1359,1.13583,1.13589,59600000.0
2006-10-17 12:00:00,1.13597,1.13597,1.13584,1.13584,85500000.0
2006-10-17 12:01:00,1.13574,1.13574,1.1355,1.1355,98200000.0
2006-10-17 12:02:00,1.13554,1.13571,1.13554,1.13565,101800001.0
2006-10-17 12:03:00,1.13569,1.13579,1.13569,1.13572,101399998.0
2006-10-17 12:04:00,1.1358,1.1358,1.13569,1.13572,14200000.0
2006-10-17 12:05:00,1.13568,1.13579,1.13563,1.13571,116300001.0
2006-10-17 12:06:00,1.13583,1.13583,1.1357,1.1357,70900000.0
2006-10-17 12:07:00,1.13574,1.13575,1.13569,1.13573,74299999.0
2006-10-17 12:08:00,1.13577,1.13592,1.13561,1.13561,127500001.0
2006-10-17 12:09:00,1.13564,1.13564,1.13537,1.1354,93999999.0
2006-10-17 12:10:00,1.13542,1.13548,1.1354,1.13547,210799998.0
2006-10-17 12:11:00,1.13537,1.13557,1.13537,1.1355,156500000.0
2006-10-17 12:12:00,1.13552,1.13563,1.13539,1.13563,101500001.0
2006-10-17 12:13:00,1.13549,1.13579,1.13537,1.13537,115499998.0
2006-10-17 12:14:00,1.13525,1.13545,1.13525,1.13535,125500000.0
2006-10-17 12:15:00,1.13533,1.1355,1.13528,1.1355,56699998.0
2006-10-17 12:16:00,1.13523,1.13523,1.13503,1.13509,34800000.0
2006-10-17 12:17:00,1.13517,1.13517,1.13505,1.13508,103400000.0
2006-10-17 12:18:00,1.13517,1.13542,1.13517,1.13526,128200002.0
2006-10-17 12:19:00,1.13532,1.13539,1.13532,1.13532,74199999.0
2006-10-17 12:20:00,1.13525,1.13525,1.13514,1.13523,74600001.0
2006-10-17 12:21:00,1.13522,1.13536,1.13519,1.13523,70100001.0
2006-10-17 12:22:00,1.13518,1.13525,1.13508,1.13523,173399999.0
2006-10-17 12:23:00,1.13529,1.13529,1.13522,1.13523,38299999.0
2006-10-17 12:24:00,1.13516,1.13516,1.13504,1.13509,88600001.0
2006-10-17 12:25:00,1.13505,1.13509,1.13488,1.13498,72800001.0
2006-10-17 12:26:00,1.13508,1.13513,1.13505,1.13507,91099997.0
2006-10-17 12:27:00,1.13511,1.13525,1.13511,1.13525,64000000.0
2006-10-17 12:28:00,1.13515,1.1352,1.13509,1.1352,169199997.0
2006-10-17 12:29:00,1.13517,1.13525,1.13517,1.13525,198499999.0
2006-10-17 12:30:00,1.13528,1.13537,1.1352,1.13537,53899999.0
2006-10-17 12:31:00,1.13535,1.13544,1.13531,1.13533,137300002.0
2006-10-17 12:32:00,1.13512,1.13518,1.13505,1.13512,106799999.0
2006-10-17 12:33:00,1.1351,1.1351,1.13502,1.13502,94999999.0
2006-10-17 12:34:00,1.13503,1.13515,1.13503,1.13504,99299999.0
2006-10-17 12:35:00,1.13518,1.13518,1.13513,1.13513,72399998.0
2006-10-17 12:36:00,1.13513,1.13513,1.13509,1.13509,33900000.0
2006-10-17 12:37:00,1.13519,1.13519,1.1351,1.13511,53500000.0
2006-10-17 12:38:00,1.1352,1.13522,1.1352,1.13522,40599998.0
2006-10-17 12:39:00,1.13493,1.13521,1.13475,1.13511,117399998.0
2006-10-17 12:40:00,1.13531,1.13531,1.13509,1.13515,140900003.0
2006-10-17 12:41:00,1.13514,1.13545,1.13514,1.13545,114199998.0
2006-10-17 12:42:00,1.13547,1.13568,1.13547,1.13558,118399999.0
2006-10-17 12:43:00,1.13563,1.13572,1.13563,1.13572,59000002.0
2006-10-17 12:44:00,1.13575,1.13579,1.13568,1.13572,130900002.0
2006-10-17 12:45:00,1.1358,1.13598,1.1358,1.13594,12100000.0
2006-10-17 12:46:00,1.13595,1.13595,1.1359,1.1359,62300000.0
2006-10-17 12:47:00,1.13593,1.13595,1.13581,1.13581,38400000.0
2006-10-17 12:48:00,1.13595,1.13595,1.1358,1.1359,60500001.0
2006-10-17 12:49:00,1.13598,1.13604,1.13594,1.13594,136099998.0
2006-10-17 12:50:00,1.13603,1.1361,1.13591,1.13605,198000001.0
2006-10-17 12:51:00,1.13597,1.136,1.1359,1.136,71900000.0
2006-10-17 12:52:00,1.13567,1.13567,1.13503,1.13508,68999998.0
2006-10-17 12:53:00,1.13514,1.13527,1.13514,1.13527,51900002.0
2006-10-17 12:54:00,1.13534,1.13541,1.13529,1.13529,60700002.0
2006-10-17 12:55:00,1.13517,1.13523,1.13517,1.13517,128100000.0
2006-10-17 12:56:00,1.13517,1.1352,1.13507,1.13512,90100000.0
2006-10-17 12:57:00,1.13515,1.13527,1.13515,1.13527,48400001.0
2006-10-17 12:58:00,1.13531,1.13541,1.13531,1.13532,67700000.0
2006-10-17 12:59:00,1.13549,1.13608,1.13549,1.13608,82300000.0
2006-10-17 13:00:00,1.13594,1.13594,1.13574,1.13575,87700001.0
2006-10-17 13:01:00,1.13582,1.13582,1.13566,1.13582,88699997.0
2006-10-17 13:02:00,1.1358,1.13585,1.1358,1.1358,47900000.0
2006-10-17 13:03:00,1.13582,1.13598,1.13582,1.13589,63800000.0
2006-10-17 13:04:00,1.13586,1.13594,1.13586,1.13588,88999999.0
2006-10-17 13:05:00,1.13581,1.13585,1.13575,1.13585,34000001.0
2006-10-17 13:06:00,1.1358,1.13585,1.13577,1.1358,69899999.0
2006-10-17 13:07:00,1.13582,1.13582,1.13564,1.13565,148799999.0
2006-10-17 13:08:00,1.13572,1.1358,1.1357,1.13578,165000000.0
2006-10-17 13:09:00,1.13583,1.13586,1.1358,1.13586,94000003.0
2006-10-17 13:10:00,1.13578,1.13578,1.13565,1.13565,37700000.0
2006-10-17 13:11:00,1.13564,1.13564,1.13559,1.1356,45399999.0
2006-10-17 13:12:00,1.1357,1.13595,1.1357,1.1359,92000000.0
2006-10-17 13:13:00,1.13585,1.13593,1.13579,1.13583,94400002.0
2006-10-17 13:14:00,1.13575,1.13575,1.13566,1.13568,52200000.0
2006-10-17 13:15:00,1.13567,1.13575,1.13566,1.13569,171600004.0
2006-10-17 13:16:00,1.1357,1.1357,1.13553,1.13568,79000000.0
2006-10-17 13:17:00,1.13572,1.1358,1.13571,1.13571,96300001.0
2006-10-17 13:18:00,1.13578,1.13579,1.13578,1.13579,19300000.0
2006-10-17 13:19:00,1.13582,1.13601,1.13582,1.13599,72400000.0
2006-10-17 13:20:00,1.13595,1.13598,1.13586,1.13598,66100000.0
2006-10-17 13:21:00,1.1359,1.1359,1.1359,1.1359,17800000.0
2006-10-17 13:22:00,1.13581,1.13594,1.13581,1.1359,124899999.0
2006-10-17 13:23:00,1.13589,1.13605,1.13589,1.13598,93000002.0
2006-10-17 13:24:00,1.13602,1.13606,1.13589,1.13598,144000002.0
2006-10-17 13:25:00,1.13594,1.13603,1.13592,1.13598,109700001.0
2006-10-17 13:26:00,1.13605,1.13615,1.13598,1.13598,103299997.0
2006-10-17 13:27:00,1.13605,1.13647,1.13605,1.13647,26600000.0
2006-10-17 13:28:00,1.13645,1.13645,1.1362,1.13635,102800002.0
2006-10-17 13:29:00,1.13624,1.13632,1.13592,1.13592,34500000.0
2006-10-17 13:30:00,1.13574,1.13574,1.13549,1.13565,59100002.0
2006-10-17 13:31:00,1.13567,1.13587,1.13567,1.13582,52600000.0
2006-10-17 13:32:00,1.1359,1.13603,1.13582,1.13582,83099998.0
2006-10-17 13:33:00,1.13582,1.13582,1.13567,1.13574,93899998.0
2006-10-17 13:34:00,1.13584,1.13586,1.13584,1.13586,44900000.0
2006-10-17 13:35:00,1.13591,1.13603,1.13585,1.13603,152000001.0
2006-10-17 13:36:00,1.13598,1.13633,1.13597,1.13633,93700000.0
2006-10-17 13:37:00,1.13627,1.13628,1.13619,1.13628,91499999.0
2006-10-17 13:38:00,1.13629,1.13633,1.13615,1.13615,150800004.0
2006-10-17 13:39:00,1.13613,1.13617,1.13613,1.13617,8000000.0
2006-10-17 13:40:00,1.13617,1.13617,1.1361,1.13612,87900000.0
2006-10-17 13:41:00,1.136,1.13619,1.13598,1.13611,89499998.0
2006-10-17 13:42:00,1.13628,1.13632,1.13617,1.13617,175600003.0
2006-10-17 13:43:00,1.13628,1.13638,1.13628,1.13632,63899999.0
2006-10-17 13:44:00,1.13632,1.13639,1.13619,1.13632,127599999.0
2006-10-17 13:45:00,1.13625,1.13637,1.13625,1.13637,47500000.0
2006-10-17 13:46:00,1.13618,1.13631,1.13614,1.13618,87200001.0
2006-10-17 13:47:00,1.13616,1.13626,1.13616,1.13622,175799998.0
2006-10-17 13:48:00,1.13623,1.13623,1.13621,1.13623,46199999.0
2006-10-17 13:49:00,1.13633,1.13637,1.13633,1.13634,29900000.0
2006-10-17 13:50:00,1.13643,1.13648,1.1364,1.13648,79800000.0
2006-10-17 13:51:00,1.1364,1.1364,1.1362,1.1362,42300000.0
2006-10-17 13:52:00,1.13606,1.13617,1.13606,1.13617,57200000.0
2006-10-17 13:53:00,1.13618,1.1362,1.13618,1.1362,42300000.0
2006-10-17 13:54:00,1.13615,1.1362,1.13615,1.1362,37800000.0
2006-10-17 13:55:00,1.13615,1.13622,1.13615,1.13622,40099999.0
2006-10-17 13:56:00,1.13618,1.13619,1.1361,1.13619,48999999.0
2006-10-17 13:57:00,1.13616,1.13628,1.13596,1.13613,108700002.0
2006-10-17 13:58:00,1.13598,1.13598,1.13586,1.13586,171099994.0
2006-10-17 13:59:00,1.13582,1.13587,1.13574,1.13574,53700000.0
2006-10-17 14:00:00,1.13574,1.13585,1.13574,1.13585,14400000.0
2006-10-17 14:01:00,1.1359,1.1359,1.1359,1.1359,25100000.0
2006-10-17 14:02:00,1.13587,1.13593,1.13577,1.13593,85900001.0
2006-10-17 14:03:00,1.13591,1.13602,1.13588,1.13602,70100002.0
2006-10-17 14:04:00,1.1359,1.13593,1.1359,1.13593,6500000.0
2006-10-17 14:05:00,1.1359,1.13595,1.13585,1.1359,85900001.0
2006-10-17 14:06:00,1.13592,1.13592,1.13582,1.13587,73800002.0
2006-10-17 14:07:00,1.13587,1.13597,1.13587,1.13597,70000002.0
2006-10-17 14:08:00,1.13598,1.13598,1.13587,1.13592,151399997.0
2006-10-17 14:09:00,1.13592,1.13601,1.13581,1.136,74200000.0
2006-10-17 14:10:00,1.13618,1.13621,1.1361,1.13616,215300000.0
2006-10-17 14:11:00,1.13608,1.13609,1.13602,1.13609,132600001.0
2006-10-17 14:12:00,1.1363,1.13643,1.13623,1.13643,93799997.0
2006-10-17 14:13:00,1.13664,1.13679,1.13661,1.13663,82400000.0
2006-10-17 14:14:00,1.13652,1.13653,1.13626,1.13626,112999999.0
2006-10-17 14:15:00,1.13607,1.13627,1.13607,1.13621,121499999.0
2006-10-17 14:16:00,1.13633,1.13637,1.13633,1.13637,5600000.0
2006-10-17 14:17:00,1.13643,1.1366,1.13643,1.13647,138000002.0
2006-10-17 14:18:00,1.13655,1.13659,1.13655,1.13659,72699997.0
2006-10-17 14:19:00,1.13651,1.13663,1.13651,1.13663,84400003.0
2006-10-17 14:20:00,1.13658,1.13661,1.13642,1.13651,68500000.0
2006-10-17 14:21:00,1.1366,1.13665,1.13649,1.13665,57800000.0
2006-10-17 14:22:00,1.13658,1.13658,1.13652,1.13652,19100000.0
2006-10-17 14:23:00,1.13648,1.13663,1.13638,1.13658,86700000.0
2006-10-17 14:24:00,1.13667,1.13672,1.13659,1.13666,44399999.0
2006-10-17 14:25:00,1.13665,1.13666,1.13649,1.1365,87100000.0
2006-10-17 14:26:00,1.13641,1.13651,1.1363,1.13638,127100002.0
2006-10-17 14:27:00,1.13632,1.1365,1.13631,1.13635,116400000.0
2006-10-17 14:28:00,1.13634,1.13646,1.13632,1.13632,96400000.0
2006-10-17 14:29:00,1.13619,1.1362,1.13614,1.13614,28500000.0
2006-10-17 14:30:00,1.1363,1.13687,1.1363,1.13685,65000001.0
2006-10-17 14:31:00,1.13664,1.1367,1.13655,1.13665,177800003.0
2006-10-17 14:32:00,1.13654,1.13654,1.13631,1.13636,148699997.0
2006-10-17 14:33:00,1.13644,1.13661,1.13644,1.13659,113399999.0
2006-10-17 14:34:00,1.1366,1.1366,1.13641,1.13641,67800002.0
2006-10-17 14:35:00,1.13644,1.13662,1.13635,1.13647,102300001.0
2006-10-17 14:36:00,1.13662,1.13668,1.13652,1.13666,114700002.0
2006-10-17 14:37:00,1.13666,1.13666,1.13659,1.13665,119900002.0
2006-10-17 14:38:00,1.13677,1.13733,1.13677,1.13733,209500002.0
2006-10-17 14:39:00,1.13731,1.13731,1.13679,1.13679,13400000.0
2006-10-17 14:40:00,1.13671,1.13677,1.13671,1.13675,42200000.0
2006-10-17 14:41:00,1.13676,1.13707,1.13671,1.13706,64400000.0
2006-10-17 14:42:00,1.13705,1.1371,1.13675,1.1371,145700001.0
2006-10-17 14:43:00,1.1371,1.13716,1.13698,1.13702,60100002.0
2006-10-17 14:44:00,1.13678,1.13694,1.13667,1.13692,64099999.0
2006-10-17 14:45:00,1.1369,1.1371,1.1369,1.13698,144700000.0
2006-10-17 14:46:00,1.13689,1.13709,1.13688,1.13709,88600000.0
2006-10-17 14:47:00,1.13694,1.13696,1.13685,1.13696,42199999.0
2006-10-17 14:48:00,1.13686,1.13686,1.13684,1.13684,43200000.0
2006-10-17 14:49:00,1.1367,1.13671,1.13663,1.13663,88500000.0
2006-10-17 14:50:00,1.13668,1.13668,1.1366,1.13661,132700000.0
2006-10-17 14:51:00,1.13648,1.13652,1.13631,1.13631,112900000.0
2006-10-17 14:52:00,1.13633,1.13633,1.13619,1.1362,113699999.0
2006-10-17 14:53:00,1.13636,1.13638,1.13625,1.1363,84800000.0
2006-10-17 14:54:00,1.13627,1.13649,1.13627,1.13644,51000000.0
2006-10-17 14:55:00,1.13639,1.13639,1.13616,1.13629,94100000.0
2006-10-17 14:56:00,1.13614,1.13619,1.13614,1.13618,53500001.0
2006-10-17 14:57:00,1.1361,1.13619,1.13604,1.13616,93700000.0
2006-10-17 14:58:00,1.13618,1.13637,1.13618,1.13627,156100000.0
2006-10-17 14:59:00,1.13642,1.13653,1.13641,1.13643,101900000.0
2006-10-17 15:00:00,1.13658,1.13693,1.13652,1.13675,95200003.0
2006-10-17 15:01:00,1.13694,1.13812,1.13694,1.13812,106500002.0
2006-10-17 15:02:00,1.13838,1.1385,1.13829,1.13844,149499999.0
2006-10-17 15:03:00,1.13821,1.13821,1.13792,1.1381,78000001.0
2006-10-17 15:04:00,1.13825,1.13854,1.13825,1.13835,79199999.0
2006-10-17 15:05:00,1.13827,1.13888,1.13827,1.13888,55200000.0
2006-10-17 15:06:00,1.13907,1.13907,1.13888,1.13902,129400001.0
2006-10-17 15:07:00,1.13891,1.13894,1.13884,1.13884,79200000.0
2006-10-17 15:08:00,1.13885,1.13906,1.13885,1.1389,91700002.0
2006-10-17 15:09:00,1.13884,1.13887,1.13869,1.13869,111500002.0
2006-10-17 15:10:00,1.13889,1.13901,1.13889,1.13901,27700000.0
2006-10-17 15:11:00,1.1391,1.13922,1.13899,1.13922,166399997.0
2006-10-17 15:12:00,1.13919,1.13928,1.13899,1.13915,148200001.0
2006-10-17 15:13:00,1.13915,1.13922,1.13905,1.13913,114700002.0
2006-10-17 15:14:00,1.139,1.139,1.13881,1.13882,94099998.0
2006-10-17 15:15:00,1.13878,1.13878,1.1383,1.13837,81499999.0
2006-10-17 15:16:00,1.1384,1.13855,1.13837,1.13855,88400001.0
2006-10-17 15:17:00,1.13853,1.13866,1.13848,1.13861,179600003.0
2006-10-17 15:18:00,1.13862,1.13863,1.1381,1.1381,66699999.0
2006-10-17 15:19:00,1.13798,1.13809,1.13772,1.13772,73899999.0
2006-10-17 15:20:00,1.13767,1.13767,1.13757,1.13767,44100000.0
2006-10-17 15:21:00,1.13752,1.13756,1.13737,1.13756,86400001.0
2006-10-17 15:22:00,1.13751,1.13751,1.13726,1.13738,76000002.0
2006-10-17 15:23:00,1.13738,1.13756,1.13738,1.13751,76699999.0
2006-10-17 15:24:00,1.13751,1.13762,1.1372,1.1372,74100001.0
2006-10-17 15:25:00,1.13712,1.13713,1.13691,1.13698,67000000.0
2006-10-17 15:26:00,1.13706,1.13706,1.13687,1.13701,66100000.0
2006-10-17 15:27:00,1.1372,1.13742,1.1372,1.13742,94300000.0
2006-10-17 15:28:00,1.13741,1.13755,1.13741,1.13755,24000000.0
2006-10-17 15:29:00,1.13758,1.13758,1.13732,1.13732,36500000.0
2006-10-17 15:30:00,1.13735,1.13748,1.13726,1.13727,70200001.0
2006-10-17 15:31:00,1.13724,1.13724,1.1368,1.13681,86500000.0
2006-10-17 15:32:00,1.13678,1.13696,1.13661,1.13696,62900000.0
2006-10-17 15:33:00,1.13704,1.13736,1.13704,1.13727,75700000.0
2006-10-17 15:34:00,1.13732,1.13732,1.1371,1.13718,116700000.0
2006-10-17 15:35:00,1.13722,1.13733,1.13715,1.13715,95499999.0
2006-10-17 15:36:00,1.13717,1.13744,1.13717,1.13722,115499999.0
2006-10-17 15:37:00,1.13712,1.13723,1.1371,1.1372,161099998.0
2006-10-17 15:38:00,1.13714,1.13722,1.13713,1.1372,118100002.0
2006-10-17 15:39:00,1.13723,1.13738,1.13723,1.13738,109400000.0
2006-10-17 15:40:00,1.13736,1.13736,1.13723,1.13729,53099999.0
2006-10-17 15:41:00,1.1372,1.13741,1.1372,1.13735,110599999.0
2006-10-17 15:42:00,1.13727,1.13737,1.13724,1.13724,90900000.0
2006-10-17 15:43:00,1.13732,1.13743,1.13732,1.13742,71200000.0
2006-10-17 15:44:00,1.13742,1.13748,1.13725,1.1374,172600000.0
2006-10-17 15:45:00,1.13748,1.13749,1.13741,1.13741,113300002.0
2006-10-17 15:46:00,1.13734,1.13763,1.13734,1.13755,110199999.0
2006-10-17 15:47:00,1.13759,1.13777,1.13759,1.13777,67000000.0
2006-10-17 15:48:00,1.13791,1.138,1.13786,1.13793,48000001.0
2006-10-17 15:49:00,1.13802,1.13818,1.13797,1.13799,190799999.0
2006-10-17 15:50:00,1.13803,1.13807,1.13796,1.13796,101600000.0
2006-10-17 15:51:00,1.13798,1.1381,1.13794,1.1381,90500002.0
2006-10-17 15:52:00,1.13792,1.13801,1.13785,1.13787,128799997.0
2006-10-17 15:53:00,1.13797,1.13825,1.13797,1.13825,54299999.0
2006-10-17 15:54:00,1.13835,1.13835,1.13823,1.13833,90200000.0
2006-10-17 15:55:00,1.1382,1.13835,1.1381,1.13835,51699999.0
2006-10-17 15:56:00,1.13832,1.13832,1.13806,1.13806,90400000.0
2006-10-17 15:57:00,1.13809,1.13831,1.13809,1.13824,123800000.0
2006-10-17 15:58:00,1.1383,1.13838,1.13823,1.13823,78999999.0
2006-10-17 15:59:00,1.13816,1.13823,1.13803,1.13823,80399998.0
2006-10-17 16:00:00,1.1383,1.1383,1.13812,1.13819,37400000.0
2006-10-17 16:01:00,1.13827,1.13842,1.13827,1.1384,114500001.0
2006-10-17 16:02:00,1.13847,1.13853,1.13847,1.13853,24800001.0
2006-10-17 16:03:00,1.13852,1.13853,1.13846,1.1385,24300000.0
2006-10-17 16:04:00,1.13851,1.13851,1.13831,1.13842,78200000.0
2006-10-17 16:05:00,1.13847,1.13848,1.13832,1.13843,94400000.0
2006-10-17 16:06:00,1.13849,1.13849,1.13841,1.13848,72800001.0
2006-10-17 16:07:00,1.1384,1.1384,1.13796,1.13796,68700000.0
2006-10-17 16:08:00,1.13787,1.13801,1.13787,1.13801,103200000.0
2006-10-17 16:09:00,1.13795,1.13795,1.13776,1.13782,61200002.0
2006-10-17 16:10:00,1.13793,1.13793,1.13774,1.1379,169199994.0
2006-10-17 16:11:00,1.13806,1.13851,1.13806,1.13848,71800001.0
2006-10-17 16:12:00,1.13842,1.13842,1.13827,1.13827,48999999.0
2006-10-17 16:13:00,1.13818,1.13819,1.1381,1.13815,122100001.0
2006-10-17 16:14:00,1.13819,1.13834,1.13816,1.13816,68600001.0
2006-10-17 16:15:00,1.1383,1.13845,1.1383,1.13845,114100001.0
2006-10-17 16:16:00,1.13851,1.13851,1.1384,1.1384,58700000.0
2006-10-17 16:17:00,1.13844,1.13844,1.13841,1.13841,48100002.0
2006-10-17 16:18:00,1.13843,1.13843,1.13826,1.13829,101300002.0
2006-10-17 16:19:00,1.13834,1.13853,1.13834,1.13853,65500000.0
2006-10-17 16:20:00,1.13856,1.13861,1.13843,1.13855,115900001.0
2006-10-17 16:21:00,1.13859,1.13872,1.13859,1.1387,135099998.0
2006-10-17 16:22:00,1.13877,1.13892,1.13865,1.13869,124500001.0
2006-10-17 16:23:00,1.13878,1.13878,1.1385,1.13855,127900001.0
2006-10-17 16:24:00,1.13862,1.13867,1.13834,1.13834,64200001.0
2006-10-17 16:25:00,1.13828,1.13835,1.13827,1.13835,87899999.0
2006-10-17 16:26:00,1.13831,1.13841,1.13826,1.13835,194199999.0
2006-10-17 16:27:00,1.13843,1.13857,1.13843,1.13854,114299997.0
2006-10-17 16:28:00,1.13844,1.13851,1.13839,1.13843,108399999.0
2006-10-17 16:29:00,1.13847,1.13853,1.13837,1.13853,49100000.0
2006-10-17 16:30:00,1.13838,1.13838,1.13815,1.13827,58300000.0
2006-10-17 16:31:00,1.1384,1.13886,1.1384,1.1388,32400000.0
2006-10-17 16:32:00,1.13881,1.13909,1.13876,1.13909,141100000.0
2006-10-17 16:33:00,1.1391,1.13916,1.13906,1.13906,117300001.0
2006-10-17 16:34:00,1.139,1.13904,1.13889,1.13889,84900001.0
2006-10-17 16:35:00,1.13895,1.13895,1.13875,1.13875,75200000.0
2006-10-17 16:36:00,1.13866,1.13883,1.13845,1.13845,166800004.0
2006-10-17 16:37:00,1.13874,1.13875,1.13852,1.13864,147600000.0
2006-10-17 16:38:00,1.13868,1.13868,1.13843,1.13843,158500000.0
2006-10-17 16:39:00,1.1385,1.13864,1.1385,1.13863,83699999.0
2006-10-17 16:40:00,1.13853,1.13861,1.13846,1.13861,72900001.0
2006-10-17 16:41:00,1.13863,1.13903,1.13863,1.139,73299999.0
2006-10-17 16:42:00,1.13896,1.13905,1.13893,1.13897,121999998.0
2006-10-17 16:43:00,1.13891,1.13897,1.13886,1.13891,73699999.0
2006-10-17 16:44:00,1.13902,1.13932,1.13902,1.13923,48700000.0
2006-10-17 16:45:00,1.13936,1.13936,1.1392,1.13931,51500001.0
2006-10-17 16:46:00,1.13921,1.13927,1.13911,1.13927,40100001.0
2006-10-17 16:47:00,1.13947,1.13947,1.13928,1.13928,91599997.0
2006-10-17 16:48:00,1.13917,1.13927,1.13909,1.13917,75500000.0
2006-10-17 16:49:00,1.1391,1.13919,1.13888,1.1389,80299999.0
2006-10-17 16:50:00,1.13875,1.13888,1.13873,1.13884,102900001.0
2006-10-17 16:51:00,1.13878,1.13886,1.13876,1.13876,112100000.0
2006-10-17 16:52:00,1.13879,1.13897,1.13879,1.13897,162300001.0
2006-10-17 16:53:00,1.13901,1.13907,1.13894,1.13894,162100001.0
2006-10-17 16:54:00,1.13897,1.13903,1.13888,1.13891,36400000.0
2006-10-17 16:55:00,1.13884,1.13896,1.13884,1.13896,46699999.0
2006-10-17 16:56:00,1.13898,1.13911,1.13887,1.13911,46400001.0
2006-10-17 16:57:00,1.13925,1.1393,1.13912,1.13912,118400003.0
2006-10-17 16:58:00,1.13914,1.13926,1.1391,1.13926,61200000.0
2006-10-17 16:59:00,1.13923,1.13945,1.13923,1.13934,77500000.0
2006-10-17 17:00:00,1.13922,1.13923,1.13905,1.13907,51900000.0
2006-10-17 17:01:00,1.13906,1.13908,1.13895,1.13908,99200001.0
2006-10-17 17:02:00,1.13917,1.13917,1.13901,1.13906,71500000.0
2006-10-17 17:03:00,1.13912,1.13922,1.13887,1.13892,79899999.0
2006-10-17 17:04:00,1.13876,1.13876,1.13862,1.1387,94399999.0
2006-10-17 17:05:00,1.13878,1.13883,1.13877,1.1388,115300000.0
2006-10-17 17:06:00,1.1388,1.13889,1.1388,1.13882,37600000.0
2006-10-17 17:07:00,1.13888,1.13898,1.13888,1.13898,180899996.0
2006-10-17 17:08:00,1.13886,1.13894,1.13873,1.13873,47100000.0
2006-10-17 17:09:00,1.13872,1.13881,1.13867,1.13871,42600000.0
2006-10-17 17:10:00,1.13864,1.13877,1.13861,1.13877,104500000.0
2006-10-17 17:11:00,1.13863,1.13871,1.13863,1.13871,70799999.0
2006-10-17 17:12:00,1.13862,1.13862,1.13843,1.13854,82900000.0
2006-10-17 17:13:00,1.1385,1.13858,1.13837,1.13854,110100002.0
2006-10-17 17:14:00,1.13852,1.13867,1.13852,1.13865,95100000.0
2006-10-17 17:15:00,1.13867,1.1387,1.13859,1.1387,66400000.0
2006-10-17 17:16:00,1.13867,1.13875,1.1386,1.1386,158000001.0
2006-10-17 17:17:00,1.13875,1.13887,1.13875,1.13887,45400000.0
2006-10-17 17:18:00,1.13915,1.1392,1.13903,1.13907,131900001.0
2006-10-17 17:19:00,1.13908,1.13908,1.13895,1.13895,38700000.0
2006-10-17 17:20:00,1.13886,1.13896,1.13885,1.13894,170899998.0
2006-10-17 17:21:00,1.13888,1.13895,1.13865,1.13894,114900003.0
2006-10-17 17:22:00,1.1391,1.13915,1.13897,1.13902,44199999.0
2006-10-17 17:23:00,1.1389,1.1389,1.13866,1.1387,63600001.0
2006-10-17 17:24:00,1.13876,1.13876,1.13846,1.13855,74399998.0
2006-10-17 17:25:00,1.13853,1.13864,1.13846,1.13855,71300001.0
2006-10-17 17:26:00,1.13857,1.13864,1.13846,1.13862,105800002.0
2006-10-17 17:27:00,1.13862,1.13865,1.13853,1.13865,94699998.0
2006-10-17 17:28:00,1.13863,1.1387,1.13851,1.13861,155999999.0
2006-10-17 17:29:00,1.13863,1.13867,1.13863,1.13867,47099999.0
2006-10-17 17:30:00,1.13867,1.13873,1.13858,1.13868,143700003.0
2006-10-17 17:31:00,1.13865,1.13865,1.13852,1.13852,59800001.0
2006-10-17 17:32:00,1.13847,1.13849,1.13843,1.13846,78100002.0
2006-10-17 17:33:00,1.13851,1.13851,1.13849,1.13849,2500000.0
2006-10-17 17:34:00,1.13857,1.13863,1.13847,1.13862,133400000.0
2006-10-17 17:35:00,1.13855,1.13857,1.13846,1.13846,54000000.0
2006-10-17 17:36:00,1.13848,1.1385,1.1384,1.13843,74300001.0
2006-10-17 17:37:00,1.13851,1.13862,1.13851,1.13853,19900000.0
2006-10-17 17:38:00,1.13857,1.13859,1.13848,1.13851,97200001.0
2006-10-17 17:39:00,1.13852,1.13855,1.13837,1.13837,96900000.0
2006-10-17 17:40:00,1.13817,1.13817,1.13782,1.13792,92000000.0
2006-10-17 17:41:00,1.13792,1.13798,1.13792,1.13798,55200000.0
2006-10-17 17:42:00,1.13798,1.13805,1.13796,1.13796,53399998.0
2006-10-17 17:43:00,1.13781,1.13781,1.13762,1.13763,33100000.0
2006-10-17 17:44:00,1.13749,1.13772,1.13748,1.13772,121700001.0
2006-10-17 17:45:00,1.1378,1.13804,1.1378,1.13793,79700001.0
2006-10-17 17:46:00,1.13795,1.13795,1.13785,1.13785,46500000.0
2006-10-17 17:47:00,1.1377,1.13779,1.13749,1.13749,83200000.0
2006-10-17 17:48:00,1.1375,1.1375,1.13741,1.13749,168300000.0
2006-10-17 17:49:00,1.1376,1.13772,1.1376,1.13772,1400000.0
2006-10-17 17:50:00,1.13776,1.13776,1.13764,1.13773,102600000.0
2006-10-17 17:51:00,1.13769,1.13769,1.13767,1.13767,70299999.0
2006-10-17 17:52:00,1.13778,1.13778,1.13767,1.13767,14400000.0
2006-10-17 17:53:00,1.13754,1.13768,1.13754,1.13764,150000001.0
2006-10-17 17:54:00,1.13778,1.13796,1.13778,1.13796,72299999.0
2006-10-17 17:55:00,1.13787,1.13791,1.13784,1.1379,72000000.0
2006-10-17 17:56:00,1.13782,1.1379,1.13781,1.1379,134800000.0
2006-10-17 17:57:00,1.13788,1.13788,1.13768,1.1377,193900002.0
2006-10-17 17:58:00,1.13767,1.13768,1.13747,1.13752,83200002.0
2006-10-17 17:59:00,1.13745,1.13765,1.13745,1.13765,74700000.0
2006-10-17 18:00:00,1.13768,1.13787,1.13766,1.13784,101599999.0
2006-10-17 18:01:00,1.13782,1.13786,1.13763,1.13763,517200001.0
2006-10-17 18:02:00,1.13762,1.1377,1.13757,1.13761,679400002.0
2006-10-17 18:03:00,1.13762,1.13774,1.13759,1.13768,747000003.0
2006-10-17 18:04:00,1.13766,1.13783,1.13764,1.13765,583800001.0
2006-10-17 18:05:00,1.13773,1.13787,1.1377,1.13782,983499997.0
2006-10-17 18:06:00,1.13782,1.13789,1.13774,1.13788,601500007.0
2006-10-17 18:07:00,1.13788,1.13798,1.1378,1.1379,1072300005.0
2006-10-17 18:08:00,1.13789,1.13791,1.13775,1.1378,1018799998.0
2006-10-17 18:09:00,1.13778,1.13778,1.1377,1.13773,598400001.0
2006-10-17 18:10:00,1.13783,1.13795,1.13774,1.13782,904900003.0
2006-10-17 18:11:00,1.13809,1.13824,1.13807,1.1382,1145800002.0
2006-10-17 18:12:00,1.1383,1.13853,1.1383,1.13846,163799998.0
2006-10-17 18:13:00,1.13856,1.13891,1.13856,1.13885,452300002.0
2006-10-17 18:14:00,1.13883,1.13883,1.13864,1.1387,467099997.0
2006-10-17 18:15:00,1.13862,1.13863,1.13836,1.13836,588400002.0
2006-10-17 18:16:00,1.13834,1.13849,1.13832,1.13842,439900001.0
2006-10-17 18:17:00,1.13845,1.13858,1.13841,1.13847,983699996.0
2006-10-17 18:18:00,1.13842,1.1385,1.13827,1.13827,565000001.0
2006-10-17 18:19:00,1.13822,1.13822,1.13805,1.13805,107200001.0
2006-10-17 18:20:00,1.1381,1.13824,1.138,1.13806,593800003.0
2006-10-17 18:21:00,1.13815,1.13827,1.13813,1.13823,189400001.0
2006-10-17 18:22:00,1.1383,1.13833,1.13826,1.13826,246800000.0
2006-10-17 18:23:00,1.13823,1.13837,1.13823,1.13829,426799997.0
2006-10-17 18:24:00,1.13832,1.13844,1.13829,1.13836,554600003.0
2006-10-17 18:25:00,1.13835,1.1384,1.13828,1.1384,435500003.0
2006-10-17 18:26:00,1.13841,1.13858,1.1383,1.1383,1029000006.0
2006-10-17 18:27:00,1.13833,1.13836,1.13824,1.13828,580999996.0
2006-10-17 18:28:00,1.13828,1.13834,1.13823,1.13825,394600001.0
2006-10-17 18:29:00,1.13817,1.13817,1.138,1.13811,406700005.0
2006-10-17 18:30:00,1.13807,1.13809,1.13796,1.13807,874400005.0
2006-10-17 18:31:00,1.1381,1.13815,1.13803,1.13808,505899999.0
2006-10-17 18:32:00,1.1381,1.13827,1.13804,1.13822,320400001.0
2006-10-17 18:33:00,1.13824,1.13834,1.1382,1.13827,548299995.0
2006-10-17 18:34:00,1.13828,1.1383,1.13821,1.13826,223700003.0
2006-10-17 18:35:00,1.13821,1.13821,1.13798,1.13809,412800001.0
2006-10-17 18:36:00,1.13812,1.13819,1.13803,1.13803,399000004.0
2006-10-17 18:37:00,1.138,1.138,1.13791,1.13792,153600001.0
2006-10-17 18:38:00,1.13797,1.138,1.1379,1.138,219599997.0
2006-10-17 18:39:00,1.13778,1.13801,1.13769,1.13788,190700002.0
2006-10-17 18:40:00,1.13799,1.13805,1.13792,1.138,606099999.0
2006-10-17 18:41:00,1.13793,1.13793,1.13773,1.13784,364800004.0
2006-10-17 18:42:00,1.13785,1.13793,1.13779,1.13793,464599999.0
2006-10-17 18:43:00,1.13798,1.13801,1.13792,1.13793,617600000.0
2006-10-17 18:44:00,1.13787,1.1379,1.13747,1.13785,256800004.0
2006-10-17 18:45:00,1.13796,1.13803,1.13775,1.13803,396600005.0
2006-10-17 18:46:00,1.13812,1.13823,1.1381,1.13811,221699999.0
2006-10-17 18:47:00,1.13804,1.13804,1.13804,1.13804,9600000.0
2006-10-17 18:48:00,1.138,1.13806,1.13794,1.13798,188700003.0
2006-10-17 18:49:00,1.13802,1.13802,1.13791,1.13791,62499998.0
2006-10-17 18:50:00,1.13793,1.13799,1.13791,1.13797,83900000.0
2006-10-17 18:51:00,1.13788,1.13799,1.13785,1.13788,119500001.0
2006-10-17 18:52:00,1.13786,1.1379,1.13781,1.1379,175900000.0
2006-10-17 18:53:00,1.13792,1.13807,1.1379,1.13795,623100006.0
2006-10-17 18:54:00,1.13787,1.13787,1.13762,1.13767,158099999.0
2006-10-17 18:55:00,1.13765,1.1377,1.13761,1.13763,459600004.0
2006-10-17 18:56:00,1.13766,1.13772,1.13764,1.13766,338800009.0
2006-10-17 18:57:00,1.1377,1.13775,1.1377,1.13773,294299997.0
2006-10-17 18:58:00,1.13789,1.13789,1.13777,1.13782,83600000.0
2006-10-17 18:59:00,1.1378,1.13787,1.1377,1.13772,676399999.0
2006-10-17 19:00:00,1.13776,1.13807,1.13775,1.13806,280799998.0
2006-10-17 19:01:00,1.13812,1.13815,1.13808,1.13808,88999996.0
2006-10-17 19:02:00,1.1381,1.13814,1.13807,1.13811,278000003.0
2006-10-17 19:03:00,1.1381,1.13819,1.13805,1.13805,352100002.0
2006-10-17 19:04:00,1.13812,1.13825,1.13806,1.1381,222700000.0
2006-10-17 19:05:00,1.1381,1.13817,1.13806,1.13807,333000000.0
2006-10-17 19:06:00,1.13808,1.13808,1.13795,1.13798,476900001.0
2006-10-17 19:07:00,1.13799,1.13802,1.13792,1.13802,105000002.0
2006-10-17 19:08:00,1.138,1.13805,1.13787,1.138,584299996.0
2006-10-17 19:09:00,1.138,1.138,1.13783,1.13785,519600001.0
2006-10-17 19:10:00,1.13788,1.13788,1.1377,1.1377,107800002.0
2006-10-17 19:11:00,1.13766,1.13782,1.13762,1.13781,416100003.0
2006-10-17 19:12:00,1.13787,1.13792,1.13782,1.13785,164400001.0
2006-10-17 19:13:00,1.13787,1.13797,1.13785,1.13785,239400001.0
2006-10-17 19:14:00,1.13783,1.13804,1.13783,1.13795,281900000.0
2006-10-17 19:15:00,1.1379,1.1379,1.13785,1.1379,482000003.0
2006-10-17 19:16:00,1.13793,1.13798,1.13791,1.13798,342000004.0
2006-10-17 19:17:00,1.13803,1.13819,1.13803,1.13813,312700000.0
2006-10-17 19:18:00,1.13808,1.13811,1.13799,1.13803,444300000.0
2006-10-17 19:19:00,1.13772,1.13801,1.13765,1.1379,184399999.0
2006-10-17 19:20:00,1.13805,1.1381,1.13801,1.13801,323499998.0
2006-10-17 19:21:00,1.13804,1.13808,1.13801,1.13801,142599999.0
2006-10-17 19:22:00,1.138,1.138,1.13795,1.138,240700002.0
2006-10-17 19:23:00,1.13797,1.138,1.13797,1.138,30300000.0
2006-10-17 19:24:00,1.13802,1.13812,1.13802,1.13812,37700000.0
2006-10-17 19:25:00,1.13816,1.13826,1.13816,1.13825,89100002.0
2006-10-17 19:26:00,1.13831,1.13831,1.13829,1.13829,13000000.0
2006-10-17 19:27:00,1.13838,1.1384,1.13827,1.1383,460600006.0
2006-10-17 19:28:00,1.13833,1.13839,1.13826,1.13826,111100002.0
2006-10-17 19:29:00,1.13825,1.13825,1.1382,1.13825,47800001.0
2006-10-17 19:30:00,1.13833,1.13836,1.13828,1.1383,119300001.0
2006-10-17 19:31:00,1.13832,1.13836,1.13832,1.13835,91300001.0
2006-10-17 19:32:00,1.13836,1.13838,1.13831,1.13831,49500000.0
2006-10-17 19:33:00,1.13826,1.13833,1.13822,1.13825,258400003.0
2006-10-17 19:34:00,1.13825,1.1383,1.13825,1.13825,71200000.0
2006-10-17 19:35:00,1.13833,1.13837,1.13833,1.13837,23600000.0
2006-10-17 19:36:00,1.13837,1.13842,1.13823,1.13823,169400002.0
2006-10-17 19:37:00,1.13837,1.13843,1.1383,1.1384,500500000.0
2006-10-17 19:38:00,1.13833,1.13839,1.13826,1.13828,216800001.0
2006-10-17 19:39:00,1.13825,1.13841,1.13823,1.13828,351799995.0
2006-10-17 19:40:00,1.13835,1.13835,1.1383,1.13835,158899998.0
2006-10-17 19:41:00,1.1383,1.13835,1.1383,1.1383,274300000.0
2006-10-17 19:42:00,1.1383,1.13835,1.13827,1.13833,166400002.0
2006-10-17 19:43:00,1.13842,1.13849,1.13841,1.13841,179199999.0
2006-10-17 19:44:00,1.13842,1.13846,1.13839,1.13839,60100000.0
2006-10-17 19:45:00,1.13847,1.13847,1.13836,1.13836,110600002.0
2006-10-17 19:46:00,1.13832,1.13844,1.13832,1.1384,89300000.0
2006-10-17 19:47:00,1.1384,1.13845,1.13833,1.13839,52699999.0
2006-10-17 19:48:00,1.13837,1.13837,1.13833,1.13833,5600000.0
2006-10-17 19:49:00,1.13832,1.13845,1.13832,1.1384,175900001.0
2006-10-17 19:50:00,1.13838,1.13838,1.13831,1.13832,94300000.0
2006-10-17 19:51:00,1.13827,1.1383,1.13827,1.1383,40500002.0
2006-10-17 19:52:00,1.1383,1.13837,1.13829,1.13833,102400000.0
2006-10-17 19:53:00,1.13835,1.13839,1.13827,1.13827,248200000.0
2006-10-17 19:54:00,1.13829,1.13836,1.13825,1.13835,40300000.0
2006-10-17 19:55:00,1.13853,1.13879,1.13853,1.13863,54900000.0
2006-10-17 19:56:00,1.1388,1.1388,1.13861,1.13863,267200002.0
2006-10-17 19:57:00,1.13867,1.13886,1.13867,1.13886,190100001.0
2006-10-17 19:58:00,1.13888,1.13888,1.13874,1.1388,161399999.0
2006-10-17 19:59:00,1.13885,1.13893,1.13885,1.13891,121100000.0
2006-10-17 20:00:00,1.13898,1.13921,1.13896,1.1391,183100003.0
2006-10-17 20:01:00,1.13919,1.13927,1.13919,1.13922,113500000.0
2006-10-17 20:02:00,1.13916,1.13916,1.13897,1.13902,157699998.0
2006-10-17 20:03:00,1.13901,1.13902,1.13887,1.13894,572000004.0
2006-10-17 20:04:00,1.13908,1.13909,1.139,1.139,299400003.0
2006-10-17 20:05:00,1.13894,1.13896,1.13883,1.13885,106700000.0
2006-10-17 20:06:00,1.1389,1.13892,1.1389,1.1389,93700002.0
2006-10-17 20:07:00,1.13892,1.13901,1.13888,1.13894,196599999.0
2006-10-17 20:08:00,1.13897,1.13913,1.13897,1.13899,429100000.0
2006-10-17 20:09:00,1.1389,1.13903,1.13888,1.13893,179199999.0
2006-10-17 20:10:00,1.13892,1.13905,1.13891,1.139,72200001.0
2006-10-17 20:11:00,1.139,1.139,1.139,1.139,371400002.0
2006-10-17 20:12:00,1.139,1.13902,1.1389,1.13892,578599998.0
2006-10-17 20:13:00,1.13902,1.13903,1.13893,1.13903,184000000.0
2006-10-17 20:14:00,1.13903,1.13911,1.13903,1.13907,117300002.0
2006-10-17 20:15:00,1.13912,1.13927,1.1391,1.13913,646899998.0
2006-10-17 20:16:00,1.13913,1.1393,1.13912,1.13915,642699999.0
2006-10-17 20:17:00,1.13914,1.1394,1.1391,1.13922,349899997.0
2006-10-17 20:18:00,1.13925,1.13943,1.13924,1.13932,138900002.0
2006-10-17 20:19:00,1.13931,1.13941,1.13927,1.13941,87700000.0
2006-10-17 20:20:00,1.13939,1.13939,1.13913,1.1392,228989999.0
2006-10-17 20:21:00,1.13919,1.13929,1.13915,1.13923,464999999.0
2006-10-17 20:22:00,1.1393,1.13936,1.13923,1.13929,453400006.0
2006-10-17 20:23:00,1.13917,1.13925,1.13909,1.13921,516100002.0
2006-10-17 20:24:00,1.13922,1.13922,1.13899,1.13901,352400000.0
2006-10-17 20:25:00,1.13912,1.1392,1.13912,1.13915,112600001.0
2006-10-17 20:26:00,1.13923,1.13926,1.13911,1.13911,158600001.0
2006-10-17 20:27:00,1.13908,1.13922,1.13908,1.13908,188800000.0
2006-10-17 20:28:00,1.13913,1.1392,1.1391,1.13915,634800007.0
2006-10-17 20:29:00,1.13911,1.13921,1.13905,1.1391,434099999.0
2006-10-17 20:30:00,1.13905,1.1391,1.13874,1.13875,236199998.0
2006-10-17 20:31:00,1.1388,1.13894,1.1388,1.13885,404400005.0
2006-10-17 20:32:00,1.13881,1.13888,1.13877,1.13888,399399998.0
2006-10-17 20:33:00,1.13893,1.13911,1.13885,1.13889,277600003.0
2006-10-17 20:34:00,1.13885,1.13896,1.13885,1.13894,136400002.0
2006-10-17 20:35:00,1.13897,1.139,1.13892,1.13895,134500001.0
2006-10-17 20:36:00,1.13892,1.13899,1.13885,1.13899,307400001.0
2006-10-17 20:37:00,1.13902,1.13906,1.13899,1.139,299599998.0
2006-10-17 20:38:00,1.13902,1.13927,1.13902,1.1392,397499999.0
2006-10-17 20:39:00,1.13918,1.13923,1.1391,1.13923,431700000.0
2006-10-17 20:40:00,1.13927,1.13937,1.13925,1.13925,323600000.0
2006-10-17 20:41:00,1.13922,1.1393,1.13922,1.1393,272199997.0
2006-10-17 20:42:00,1.13925,1.13925,1.13903,1.13904,524399997.0
2006-10-17 20:43:00,1.13902,1.13906,1.13895,1.13898,236599998.0
2006-10-17 20:44:00,1.13902,1.13927,1.13902,1.13927,62699999.0
2006-10-17 20:45:00,1.13929,1.13929,1.1391,1.1391,239099995.0
2006-10-17 20:46:00,1.13911,1.13926,1.13909,1.13922,225199998.0
2006-10-17 20:47:00,1.13922,1.13933,1.13922,1.13924,127600002.0
2006-10-17 20:48:00,1.13928,1.13934,1.1392,1.13921,109900002.0
2006-10-17 20:49:00,1.13933,1.1401,1.13921,1.1399,378799997.0
2006-10-17 20:50:00,1.13999,1.1405,1.13999,1.1404,247900001.0
2006-10-17 20:51:00,1.14044,1.14044,1.14013,1.14037,119100002.0
2006-10-17 20:52:00,1.14055,1.14068,1.14044,1.14067,120200002.0
2006-10-17 20:53:00,1.14073,1.14099,1.14069,1.14079,211900003.0
2006-10-17 20:54:00,1.14081,1.14091,1.14069,1.14084,465399998.0
2006-10-17 20:55:00,1.1409,1.14097,1.14079,1.14092,206100000.0
2006-10-17 20:56:00,1.14098,1.14114,1.14083,1.14113,592300004.0
2006-10-17 20:57:00,1.14108,1.14117,1.14104,1.14112,364000002.0
2006-10-17 20:58:00,1.14113,1.14116,1.14085,1.14093,336500000.0
2006-10-17 20:59:00,1.1409,1.14103,1.14081,1.14098,292199996.0
2006-10-17 21:00:00,1.14106,1.1411,1.14076,1.14076,1098300008.0
2006-10-17 21:01:00,1.14071,1.14077,1.14062,1.1407,569200004.0
2006-10-17 21:02:00,1.14061,1.14062,1.14046,1.14046,186299997.0
2006-10-17 21:03:00,1.14042,1.14042,1.14021,1.14025,523100001.0
2006-10-17 21:04:00,1.1403,1.14052,1.14029,1.14047,601600001.0
2006-10-17 21:05:00,1.1405,1.14053,1.1403,1.14036,861600007.0
2006-10-17 21:06:00,1.14042,1.14042,1.14031,1.14037,180700000.0
2006-10-17 21:07:00,1.1404,1.14045,1.14025,1.14036,578299998.0
2006-10-17 21:08:00,1.14035,1.14046,1.14035,1.14041,83700000.0
2006-10-17 21:09:00,1.14028,1.14037,1.14027,1.14035,144600001.0
2006-10-17 21:10:00,1.14037,1.14042,1.1403,1.14035,371499999.0
2006-10-17 21:11:00,1.14037,1.14048,1.14035,1.14037,374399997.0
2006-10-17 21:12:00,1.14038,1.14038,1.14027,1.14029,286400000.0
2006-10-17 21:13:00,1.14027,1.14027,1.14015,1.1402,521400002.0
2006-10-17 21:14:00,1.14028,1.14028,1.14015,1.14025,199000001.0
2006-10-17 21:15:00,1.14025,1.1403,1.14025,1.14027,64100001.0
2006-10-17 21:16:00,1.14025,1.14038,1.14025,1.14035,142500002.0
2006-10-17 21:17:00,1.14044,1.14044,1.14037,1.14037,38400000.0
2006-10-17 21:18:00,1.14043,1.14055,1.14041,1.14047,108099999.0
2006-10-17 21:19:00,1.1404,1.14048,1.1404,1.14044,148400003.0
2006-10-17 21:20:00,1.14045,1.14045,1.14045,1.14045,29400000.0
2006-10-17 21:21:00,1.14045,1.14045,1.14045,1.14045,42400002.0
2006-10-17 21:22:00,1.14045,1.14045,1.14045,1.14045,103300002.0
2006-10-17 21:23:00,1.14042,1.14048,1.14042,1.14048,23099999.0
2006-10-17 21:24:00,1.14028,1.14031,1.14028,1.14031,17100000.0
2006-10-17 21:25:00,1.14044,1.14046,1.14042,1.14046,26400000.0
2006-10-17 21:26:00,1.14045,1.14052,1.14045,1.14049,155100000.0
2006-10-17 21:27:00,1.14048,1.14048,1.14041,1.14042,106799999.0
2006-10-17 21:28:00,1.14042,1.14053,1.1404,1.14045,193800002.0
2006-10-17 21:29:00,1.14046,1.14052,1.14042,1.14042,154100000.0
2006-10-17 21:30:00,1.14043,1.14049,1.14037,1.14049,93300000.0
2006-10-17 21:31:00,1.14048,1.14049,1.14047,1.14049,47400000.0
2006-10-17 21:32:00,1.14049,1.14049,1.14039,1.14045,207199998.0
2006-10-17 21:33:00,1.14038,1.14046,1.14031,1.14033,155100000.0
2006-10-17 21:34:00,1.14027,1.14028,1.14023,1.14028,127699997.0
2006-10-17 21:35:00,1.1403,1.14033,1.1403,1.1403,45700000.0
2006-10-17 21:36:00,1.14029,1.14029,1.14022,1.14022,82600000.0
2006-10-17 21:37:00,1.1404,1.1404,1.14036,1.1404,5700000.0
2006-10-17 21:38:00,1.14037,1.14039,1.14033,1.14039,42199999.0
2006-10-17 21:39:00,1.14038,1.14039,1.1403,1.14032,363100000.0
2006-10-17 21:40:00,1.14032,1.14039,1.14028,1.14028,201800000.0
2006-10-17 21:41:00,1.14031,1.14031,1.14022,1.14022,35800000.0
2006-10-17 21:42:00,1.14018,1.14024,1.14008,1.14017,89100000.0
2006-10-17 21:43:00,1.14024,1.14029,1.14022,1.14022,103800002.0
2006-10-17 21:44:00,1.14019,1.14019,1.14003,1.14003,88300001.0
2006-10-17 21:45:00,1.14003,1.14017,1.14003,1.14017,139099999.0
2006-10-17 21:46:00,1.14019,1.14022,1.14013,1.14017,237900000.0
2006-10-17 21:47:00,1.14013,1.14021,1.1401,1.1401,176500003.0
2006-10-17 21:48:00,1.14008,1.14021,1.14007,1.1402,95800001.0
2006-10-17 21:49:00,1.14017,1.14031,1.14017,1.14022,77299998.0
2006-10-17 21:50:00,1.14015,1.1402,1.14015,1.1402,162100000.0
2006-10-17 21:51:00,1.14016,1.14016,1.14003,1.14003,110599999.0
2006-10-17 21:52:00,1.1401,1.14031,1.1401,1.1403,116700000.0
2006-10-17 21:53:00,1.14033,1.14053,1.14033,1.1405,152599999.0
2006-10-17 21:54:00,1.14048,1.14049,1.14035,1.14035,155400002.0
2006-10-17 21:55:00,1.14042,1.14046,1.14042,1.14043,44100000.0
2006-10-17 21:56:00,1.14033,1.14033,1.14016,1.14018,38200000.0
2006-10-17 21:57:00,1.14001,1.14009,1.13994,1.14009,98200000.0
2006-10-17 21:58:00,1.14,1.14004,1.13998,1.14,70499999.0
2006-10-17 21:59:00,1.1399,1.14007,1.1399,1.14001,157900006.0
2006-10-17 22:00:00,1.14003,1.14015,1.13999,1.14003,182600001.0
2006-10-17 22:01:00,1.14005,1.14007,1.13998,1.13998,67700000.0
2006-10-17 22:02:00,1.13997,1.14018,1.13997,1.14016,433600004.0
2006-10-17 22:03:00,1.14014,1.14017,1.14005,1.14016,119500000.0
2006-10-17 22:04:00,1.14023,1.14023,1.14006,1.1401,121699999.0
2006-10-17 22:05:00,1.1401,1.14015,1.14005,1.14005,56999999.0
2006-10-17 22:06:00,1.14005,1.14013,1.14001,1.14009,140099999.0
2006-10-17 22:07:00,1.14025,1.14025,1.14015,1.14025,89700001.0
2006-10-17 22:08:00,1.14023,1.14025,1.1402,1.14025,154000001.0
2006-10-17 22:09:00,1.14005,1.14017,1.14,1.1401,196900003.0
2006-10-17 22:10:00,1.14015,1.14015,1.1401,1.1401,45400000.0
2006-10-17 22:11:00,1.14013,1.14027,1.14013,1.14027,24400000.0
2006-10-17 22:12:00,1.14028,1.1403,1.14022,1.14028,219700004.0
2006-10-17 22:13:00,1.14031,1.14038,1.14031,1.14037,60999999.0
2006-10-17 22:14:00,1.14045,1.14045,1.14038,1.14043,115800004.0
2006-10-17 22:15:00,1.14045,1.14045,1.14034,1.14036,136600001.0
2006-10-17 22:16:00,1.14037,1.14046,1.14033,1.14046,105700001.0
2006-10-17 22:17:00,1.14038,1.14043,1.1403,1.14043,92900002.0
2006-10-17 22:18:00,1.14042,1.14042,1.14029,1.1403,46300000.0
2006-10-17 22:19:00,1.1403,1.14049,1.1403,1.14042,26300000.0
2006-10-17 22:20:00,1.14042,1.14051,1.14042,1.14047,48500000.0
2006-10-17 22:21:00,1.14052,1.14052,1.14034,1.14035,164900001.0
2006-10-17 22:22:00,1.14043,1.14047,1.1404,1.14043,87199999.0
2006-10-17 22:23:00,1.1405,1.1405,1.1405,1.1405,96800000.0
2006-10-17 22:24:00,1.14053,1.14078,1.14053,1.14073,95200000.0
2006-10-17 22:25:00,1.14085,1.141,1.14085,1.14088,70200000.0
2006-10-17 22:26:00,1.14095,1.14106,1.14088,1.14088,70100000.0
2006-10-17 22:27:00,1.14088,1.14089,1.14071,1.14071,353200006.0
2006-10-17 22:28:00,1.1407,1.14084,1.1407,1.14074,92900001.0
2006-10-17 22:29:00,1.14079,1.1408,1.14065,1.14065,182799998.0
2006-10-17 22:30:00,1.14071,1.14086,1.14071,1.14076,102699999.0
2006-10-17 22:31:00,1.14084,1.14084,1.14081,1.14081,34200000.0
2006-10-17 22:32:00,1.14093,1.14093,1.14077,1.14077,140100004.0
2006-10-17 22:33:00,1.14078,1.14105,1.14078,1.14105,132900000.0
2006-10-17 22:34:00,1.14105,1.14114,1.14091,1.14108,410399998.0
2006-10-17 22:35:00,1.14113,1.14113,1.14095,1.14099,187400002.0
2006-10-17 22:36:00,1.141,1.141,1.14095,1.14095,121000002.0
2006-10-17 22:37:00,1.14098,1.1411,1.14098,1.141,71500001.0
2006-10-17 22:38:00,1.141,1.14103,1.14083,1.14098,92499999.0
2006-10-17 22:39:00,1.14102,1.14102,1.14077,1.14077,145100002.0
2006-10-17 22:40:00,1.14088,1.14092,1.14087,1.14091,30600000.0
2006-10-17 22:41:00,1.14092,1.14096,1.14076,1.1408,53900001.0
2006-10-17 22:42:00,1.1409,1.141,1.1409,1.141,46100001.0
2006-10-17 22:43:00,1.14105,1.14115,1.14095,1.14115,223600000.0
2006-10-17 22:44:00,1.14118,1.14121,1.14107,1.14107,118800000.0
2006-10-17 22:45:00,1.14109,1.14122,1.14104,1.14105,73100000.0
2006-10-17 22:46:00,1.1411,1.1411,1.1409,1.14105,19100000.0
2006-10-17 22:47:00,1.141,1.14107,1.14089,1.14107,80399998.0
2006-10-17 22:48:00,1.14113,1.14117,1.14113,1.14114,111900000.0
2006-10-17 22:49:00,1.14116,1.14116,1.14109,1.14113,55800000.0
2006-10-17 22:50:00,1.14105,1.14105,1.14098,1.14101,98600000.0
2006-10-17 22:51:00,1.14112,1.14112,1.14095,1.14111,111299999.0
2006-10-17 22:52:00,1.14105,1.1411,1.141,1.141,177400001.0
2006-10-17 22:53:00,1.14103,1.14112,1.14087,1.14088,176400003.0
2006-10-17 22:54:00,1.14086,1.14095,1.14086,1.14093,80300001.0
2006-10-17 22:55:00,1.14105,1.14116,1.14095,1.14098,264700000.0
2006-10-17 22:56:00,1.14101,1.14101,1.14073,1.14089,112300001.0
2006-10-17 22:57:00,1.14072,1.14079,1.14072,1.14077,142800003.0
2006-10-17 22:58:00,1.14092,1.14098,1.14083,1.14098,40000001.0
2006-10-17 22:59:00,1.14089,1.14089,1.14049,1.14063,108300003.0
2006-10-17 23:00:00,1.14,1.14005,1.14,1.14005,31800000.0
2006-10-17 23:01:00,1.14035,1.14047,1.14035,1.14047,69000002.0
2006-10-17 23:02:00,1.14043,1.14054,1.14027,1.14054,66600000.0
2006-10-17 23:03:00,1.14054,1.14054,1.14041,1.14041,3600000.0
2006-10-17 23:04:00,1.14028,1.14028,1.14023,1.14023,72499999.0
2006-10-17 23:05:00,1.14058,1.1408,1.14051,1.14075,82600001.0
2006-10-17 23:06:00,1.1407,1.14075,1.1406,1.1407,230799997.0
2006-10-17 23:07:00,1.1408,1.14087,1.14072,1.14081,102200000.0
2006-10-17 23:08:00,1.14078,1.14079,1.1407,1.14073,58000000.0
2006-10-17 23:09:00,1.14069,1.14069,1.14059,1.14068,68500001.0
2006-10-17 23:10:00,1.14065,1.14068,1.14063,1.14063,12000000.0
2006-10-17 23:11:00,1.14065,1.14085,1.14065,1.14085,51600000.0
2006-10-17 23:12:00,1.1408,1.14085,1.14075,1.14082,54599999.0
2006-10-17 23:13:00,1.1408,1.14085,1.14075,1.14085,49400000.0
2006-10-17 23:14:00,1.14075,1.14076,1.14071,1.14072,79399999.0
2006-10-17 23:15:00,1.14076,1.14077,1.14069,1.14071,120400000.0
2006-10-17 23:16:00,1.14072,1.1408,1.1407,1.14079,86600001.0
2006-10-17 23:17:00,1.14076,1.14078,1.14065,1.14065,42200000.0
2006-10-17 23:18:00,1.14074,1.14076,1.14074,1.14076,57500000.0
2006-10-17 23:19:00,1.1408,1.1408,1.1408,1.1408,17600000.0
2006-10-17 23:20:00,1.14079,1.14086,1.14078,1.14081,128900000.0
2006-10-17 23:21:00,1.14084,1.14091,1.14084,1.14091,36800000.0
2006-10-17 23:22:00,1.14089,1.14096,1.14075,1.14082,93299998.0
2006-10-17 23:23:00,1.14076,1.14078,1.1406,1.1406,84000002.0
2006-10-17 23:24:00,1.1407,1.1407,1.1407,1.1407,33600000.0
2006-10-17 23:25:00,1.14074,1.14074,1.14053,1.14055,117600001.0
2006-10-17 23:26:00,1.14059,1.14071,1.14055,1.14069,111800001.0
2006-10-17 23:27:00,1.1407,1.1408,1.14065,1.14065,45699999.0
2006-10-17 23:28:00,1.14082,1.14085,1.14075,1.14077,172700001.0
2006-10-17 23:29:00,1.14081,1.14081,1.14077,1.14077,5100000.0
2006-10-17 23:30:00,1.1407,1.14075,1.14062,1.14062,84699998.0
2006-10-17 23:31:00,1.14067,1.14073,1.14067,1.14073,14400000.0
2006-10-17 23:32:00,1.14079,1.14079,1.14066,1.14076,60300000.0
2006-10-17 23:33:00,1.14067,1.14083,1.14066,1.14083,87800000.0
2006-10-17 23:34:00,1.14075,1.14075,1.1406,1.14073,64800002.0
2006-10-17 23:35:00,1.14062,1.14077,1.14062,1.14064,97100000.0
2006-10-17 23:36:00,1.14038,1.14058,1.14035,1.14045,80000000.0
2006-10-17 23:37:00,1.14055,1.1406,1.14055,1.1406,31099999.0
2006-10-17 23:38:00,1.14052,1.14065,1.14052,1.1406,151599999.0
2006-10-17 23:39:00,1.14057,1.1406,1.14057,1.1406,16300000.0
2006-10-17 23:40:00,1.14058,1.14058,1.14055,1.14055,16700000.0
2006-10-17 23:41:00,1.14061,1.14063,1.14049,1.14063,94100000.0
2006-10-17 23:42:00,1.14058,1.14058,1.14046,1.1405,131800001.0
2006-10-17 23:43:00,1.1405,1.14055,1.1405,1.1405,61400000.0
2006-10-17 23:44:00,1.1406,1.14065,1.14055,1.14058,145500000.0
2006-10-17 23:45:00,1.14068,1.14068,1.14055,1.1406,59900001.0
2006-10-17 23:46:00,1.14077,1.14083,1.14054,1.14054,51100000.0
2006-10-17 23:47:00,1.14062,1.14068,1.14062,1.14064,35900000.0
2006-10-17 23:48:00,1.14072,1.14077,1.14072,1.14074,124100002.0
2006-10-17 23:49:00,1.14073,1.14082,1.14073,1.14082,60100000.0
2006-10-17 23:50:00,1.14087,1.14091,1.14087,1.14088,21500000.0
2006-10-17 23:51:00,1.14045,1.14055,1.14043,1.1405,170399997.0
2006-10-17 23:52:00,1.1405,1.14074,1.1405,1.14074,30299999.0
2006-10-17 23:53:00,1.14084,1.14086,1.1406,1.14077,100000000.0
2006-10-17 23:54:00,1.1408,1.1408,1.1408,1.1408,81700001.0
2006-10-17 23:55:00,1.14075,1.14088,1.14075,1.14088,100700001.0
2006-10-17 23:56:00,1.14082,1.14082,1.14059,1.14059,77900000.0
2006-10-17 23:57:00,1.1406,1.14078,1.14056,1.14059,113999999.0
2006-10-17 23:58:00,1.14065,1.14074,1.1405,1.14074,164300001.0
2006-10-17 23:59:00,1.14064,1.14064,1.14064,1.14064,26300001.0
2006-10-18 00:00:00,1.1407,1.14076,1.1407,1.14075,70899999.0
2006-10-18 00:01:00,1.14075,1.14077,1.14074,1.14074,47200000.0
2006-10-18 00:02:00,1.14065,1.14072,1.14049,1.14061,86299999.0
2006-10-18 00:03:00,1.14052,1.14068,1.14052,1.14068,1600000.0
2006-10-18 00:04:00,1.14072,1.14073,1.14059,1.1406,133399999.0
2006-10-18 00:05:00,1.14054,1.14059,1.14052,1.14058,97500001.0
2006-10-18 00:06:00,1.1404,1.14058,1.1404,1.14046,52800000.0
2006-10-18 00:07:00,1.14046,1.14046,1.14039,1.14039,41000001.0
2006-10-18 00:08:00,1.14041,1.14041,1.14017,1.14017,93100000.0
2006-10-18 00:09:00,1.1401,1.14015,1.14005,1.14015,167599999.0
2006-10-18 00:10:00,1.13997,1.13997,1.13977,1.13977,19900000.0
2006-10-18 00:11:00,1.13963,1.13995,1.13963,1.13995,113499998.0
2006-10-18 00:12:00,1.14002,1.14002,1.13987,1.13991,97500000.0
2006-10-18 00:13:00,1.13991,1.14002,1.1399,1.14002,29500000.0
2006-10-18 00:14:00,1.13998,1.14005,1.13995,1.14,120499998.0
2006-10-18 00:15:00,1.14,1.14002,1.1399,1.13998,83400000.0
2006-10-18 00:16:00,1.13995,1.13995,1.13987,1.13987,9900000.0
2006-10-18 00:17:00,1.13992,1.13992,1.13975,1.13987,73500000.0
2006-10-18 00:18:00,1.13996,1.14008,1.13987,1.14006,69400002.0
2006-10-18 00:19:00,1.14008,1.14014,1.14002,1.14014,84400001.0
2006-10-18 00:20:00,1.14007,1.14007,1.13993,1.13993,83500003.0
2006-10-18 00:21:00,1.13991,1.13991,1.13976,1.13988,85799998.0
2006-10-18 00:22:00,1.13998,1.13998,1.1399,1.13996,50700001.0
2006-10-18 00:23:00,1.13998,1.14003,1.13987,1.14003,105700002.0
2006-10-18 00:24:00,1.14005,1.14005,1.13995,1.14,98100000.0
2006-10-18 00:25:00,1.13997,1.14005,1.13993,1.14,99999998.0
2006-10-18 00:26:00,1.13997,1.13997,1.13988,1.13988,17200000.0
2006-10-18 00:27:00,1.1399,1.1399,1.13985,1.1399,171199999.0
2006-10-18 00:28:00,1.13982,1.13988,1.1398,1.13988,14400000.0
2006-10-18 00:29:00,1.13987,1.13995,1.13985,1.13985,73299999.0
2006-10-18 00:30:00,1.13976,1.13984,1.13967,1.13967,127499999.0
2006-10-18 00:31:00,1.13973,1.13983,1.1397,1.13974,73400002.0
2006-10-18 00:32:00,1.1398,1.1398,1.1398,1.1398,66799999.0
2006-10-18 00:33:00,1.13976,1.1399,1.13976,1.13989,80400001.0
2006-10-18 00:34:00,1.13985,1.13987,1.13972,1.13987,69400001.0
2006-10-18 00:35:00,1.13982,1.13982,1.13954,1.13968,99100001.0
2006-10-18 00:36:00,1.13974,1.13977,1.13942,1.13942,59199998.0
2006-10-18 00:37:00,1.13978,1.13985,1.13978,1.13985,49000000.0
2006-10-18 00:38:00,1.13975,1.13985,1.13975,1.13985,46700000.0
2006-10-18 00:39:00,1.13983,1.13983,1.13975,1.1398,67200000.0
2006-10-18 00:40:00,1.13965,1.13993,1.13965,1.13986,173800000.0
2006-10-18 00:41:00,1.13993,1.14003,1.13993,1.13998,134199997.0
2006-10-18 00:42:00,1.13999,1.13999,1.13996,1.13996,19099999.0
2006-10-18 00:43:00,1.14,1.14005,1.13995,1.14005,81200000.0
2006-10-18 00:44:00,1.13995,1.14003,1.13995,1.14,134200002.0
2006-10-18 00:45:00,1.14,1.14009,1.13997,1.14009,120600003.0
2006-10-18 00:46:00,1.14015,1.14015,1.14015,1.14015,38900002.0
2006-10-18 00:47:00,1.14008,1.14008,1.13998,1.14,137799998.0
2006-10-18 00:48:00,1.14,1.14012,1.13997,1.14012,43000000.0
2006-10-18 00:49:00,1.14013,1.14015,1.14005,1.14005,91500000.0
2006-10-18 00:50:00,1.14015,1.14015,1.14007,1.1401,187400002.0
2006-10-18 00:51:00,1.1401,1.14015,1.14002,1.14002,39000000.0
2006-10-18 00:52:00,1.14008,1.14008,1.14002,1.14002,65700001.0
2006-10-18 00:53:00,1.1399,1.14025,1.13982,1.1402,162999997.0
2006-10-18 00:54:00,1.14013,1.14013,1.14,1.14007,79099998.0
2006-10-18 00:55:00,1.14002,1.1401,1.14002,1.14005,58200000.0
2006-10-18 00:56:00,1.14007,1.1401,1.14003,1.14007,178999995.0
2006-10-18 00:57:00,1.13988,1.14005,1.13988,1.13997,74299999.0
2006-10-18 00:58:00,1.14005,1.1401,1.14005,1.1401,35900000.0
2006-10-18 00:59:00,1.1401,1.14015,1.1401,1.1401,37500001.0
2006-10-18 01:00:00,1.1401,1.14018,1.1401,1.14018,64200002.0
2006-10-18 01:01:00,1.14015,1.14015,1.14005,1.1401,74300000.0
2006-10-18 01:02:00,1.14009,1.14012,1.14002,1.14002,112199999.0
2006-10-18 01:03:00,1.14005,1.14005,1.13992,1.14005,71400000.0
2006-10-18 01:04:00,1.14,1.14005,1.13995,1.14,101400001.0
2006-10-18 01:05:00,1.14007,1.14011,1.1399,1.14009,92300000.0
2006-10-18 01:06:00,1.13999,1.14011,1.13999,1.14001,114500003.0
2006-10-18 01:07:00,1.1401,1.1401,1.1401,1.1401,2400000.0
2006-10-18 01:08:00,1.1401,1.14011,1.14002,1.14007,111799998.0
2006-10-18 01:09:00,1.13999,1.1401,1.13999,1.14005,32000000.0
2006-10-18 01:10:00,1.14009,1.14009,1.14001,1.14001,39000001.0
2006-10-18 01:11:00,1.13983,1.14017,1.13983,1.14003,91000000.0
2006-10-18 01:12:00,1.14008,1.14008,1.14007,1.14008,65599999.0
2006-10-18 01:13:00,1.1401,1.1401,1.1401,1.1401,10400000.0
2006-10-18 01:14:00,1.14003,1.1401,1.14001,1.1401,27000000.0
2006-10-18 01:15:00,1.1402,1.1402,1.14015,1.14015,63400000.0
2006-10-18 01:16:00,1.14016,1.14017,1.14007,1.14014,64800001.0
2006-10-18 01:17:00,1.14007,1.14015,1.13986,1.14002,77700000.0
2006-10-18 01:18:00,1.14016,1.14019,1.14016,1.14019,41399999.0
2006-10-18 01:19:00,1.14014,1.14016,1.14014,1.14016,8800000.0
2006-10-18 01:20:00,1.1401,1.14012,1.1401,1.14012,4000000.0
2006-10-18 01:21:00,1.14012,1.14017,1.14012,1.14015,77400000.0
2006-10-18 01:22:00,1.14007,1.14027,1.14,1.1402,159900002.0
2006-10-18 01:23:00,1.14004,1.14023,1.13989,1.14013,161500002.0
2006-10-18 01:24:00,1.14007,1.14007,1.13983,1.13989,74700000.0
2006-10-18 01:25:00,1.13997,1.13997,1.13982,1.13987,94999999.0
2006-10-18 01:26:00,1.13983,1.13986,1.13981,1.13981,57799998.0
2006-10-18 01:27:00,1.13988,1.1399,1.13981,1.1399,59599999.0
2006-10-18 01:28:00,1.14005,1.14005,1.13998,1.13998,3300000.0
2006-10-18 01:29:00,1.14005,1.14005,1.13992,1.14,80800000.0
2006-10-18 01:30:00,1.13989,1.13989,1.13988,1.13988,30800000.0
2006-10-18 01:31:00,1.13988,1.13988,1.13979,1.13982,36200000.0
2006-10-18 01:32:00,1.13976,1.1399,1.1397,1.13981,164000001.0
2006-10-18 01:33:00,1.1398,1.1398,1.13978,1.13978,39500000.0
2006-10-18 01:34:00,1.13983,1.13992,1.13972,1.13972,141600001.0
2006-10-18 01:35:00,1.13971,1.13971,1.13964,1.13964,2900000.0
2006-10-18 01:36:00,1.13967,1.13968,1.13961,1.13968,60200000.0
2006-10-18 01:37:00,1.13966,1.13973,1.13964,1.13972,80800001.0
2006-10-18 01:38:00,1.1396,1.13971,1.13958,1.13968,128100000.0
2006-10-18 01:39:00,1.13969,1.13982,1.13969,1.13982,76000001.0
2006-10-18 01:40:00,1.1397,1.13983,1.1397,1.13983,14400000.0
2006-10-18 01:41:00,1.13981,1.13981,1.13976,1.13976,54800000.0
2006-10-18 01:42:00,1.13972,1.13976,1.13972,1.13975,54300000.0
2006-10-18 01:43:00,1.13978,1.13999,1.13975,1.13999,43299999.0
2006-10-18 01:44:00,1.14002,1.14002,1.13989,1.13997,75700000.0
2006-10-18 01:45:00,1.14,1.14,1.14,1.14,31900001.0
2006-10-18 01:46:00,1.13997,1.14012,1.13997,1.14008,56100000.0
2006-10-18 01:47:00,1.14013,1.14013,1.14013,1.14013,800000.0
2006-10-18 01:48:00,1.14015,1.14015,1.14008,1.1401,24300000.0
2006-10-18 01:49:00,1.14015,1.14015,1.1401,1.1401,48100000.0
2006-10-18 01:50:00,1.13999,1.14003,1.13999,1.14003,15900000.0
2006-10-18 01:51:00,1.13999,1.13999,1.13998,1.13998,45100000.0
2006-10-18 01:52:00,1.13995,1.13996,1.13956,1.13989,134399999.0
2006-10-18 01:53:00,1.13987,1.13995,1.13975,1.13995,134100003.0
2006-10-18 01:54:00,1.13948,1.14004,1.13948,1.14003,52200000.0
2006-10-18 01:55:00,1.14002,1.14008,1.13964,1.13991,218900005.0
2006-10-18 01:56:00,1.1401,1.1401,1.1401,1.1401,6400000.0
2006-10-18 01:57:00,1.14015,1.14015,1.14003,1.14005,115000001.0
2006-10-18 01:58:00,1.13988,1.13998,1.1398,1.13993,196600001.0
2006-10-18 01:59:00,1.13978,1.14002,1.13971,1.14,40000000.0
2006-10-18 02:00:00,1.13997,1.13998,1.13984,1.13984,61100001.0
2006-10-18 02:01:00,1.13993,1.14003,1.13986,1.13988,66400001.0
2006-10-18 02:02:00,1.13983,1.13983,1.13977,1.13977,40400000.0
2006-10-18 02:03:00,1.13968,1.13979,1.13964,1.13979,118799998.0
2006-10-18 02:04:00,1.13978,1.13978,1.13969,1.13969,107299999.0
2006-10-18 02:05:00,1.13975,1.13975,1.13962,1.1397,55699999.0
2006-10-18 02:06:00,1.1396,1.13973,1.1396,1.13973,88899998.0
2006-10-18 02:07:00,1.13975,1.13975,1.13963,1.13965,37699999.0
2006-10-18 02:08:00,1.13967,1.13967,1.13957,1.13957,59600000.0
2006-10-18 02:09:00,1.1395,1.13952,1.13944,1.13944,50200000.0
2006-10-18 02:10:00,1.13951,1.13963,1.13951,1.13958,54300000.0
2006-10-18 02:11:00,1.13956,1.13957,1.13945,1.13957,38599999.0
2006-10-18 02:12:00,1.1395,1.13963,1.13947,1.13963,104600001.0
2006-10-18 02:13:00,1.13956,1.13956,1.13949,1.13949,27000000.0
2006-10-18 02:14:00,1.13952,1.13963,1.13952,1.13961,19100000.0
2006-10-18 02:15:00,1.13963,1.13963,1.13949,1.13957,74000001.0
2006-10-18 02:16:00,1.13953,1.13957,1.13953,1.13957,32800000.0
2006-10-18 02:17:00,1.13967,1.13972,1.13961,1.13962,52900001.0
2006-10-18 02:18:00,1.13955,1.13955,1.13955,1.13955,40599998.0
2006-10-18 02:19:00,1.13957,1.1397,1.13941,1.13952,103199999.0
2006-10-18 02:20:00,1.13951,1.13984,1.13951,1.13977,52999999.0
2006-10-18 02:21:00,1.13955,1.1396,1.13955,1.1396,41000001.0
2006-10-18 02:22:00,1.1396,1.13965,1.13955,1.13965,86799998.0
2006-10-18 02:23:00,1.13957,1.13965,1.1395,1.13965,49600000.0
2006-10-18 02:24:00,1.1396,1.1396,1.13955,1.13955,28800000.0
2006-10-18 02:25:00,1.13956,1.13966,1.13947,1.1396,92499999.0
2006-10-18 02:26:00,1.13961,1.13961,1.13945,1.13952,69700000.0
2006-10-18 02:27:00,1.13962,1.13962,1.13949,1.13957,77800001.0
2006-10-18 02:28:00,1.13962,1.13962,1.13952,1.13952,53299999.0
2006-10-18 02:29:00,1.13937,1.13964,1.13929,1.1394,54999999.0
2006-10-18 02:30:00,1.13954,1.13958,1.13952,1.13952,91200000.0
2006-10-18 02:31:00,1.13975,1.13985,1.13954,1.13956,135600004.0
2006-10-18 02:32:00,1.13958,1.13958,1.13957,1.13958,8500000.0
2006-10-18 02:33:00,1.13965,1.13965,1.1396,1.1396,92800000.0
2006-10-18 02:34:00,1.13958,1.1396,1.13955,1.1396,156900004.0
2006-10-18 02:35:00,1.13972,1.13972,1.13931,1.13942,166200001.0
2006-10-18 02:36:00,1.1396,1.1396,1.1396,1.1396,48200002.0
2006-10-18 02:37:00,1.13945,1.1396,1.13936,1.13936,67100001.0
2006-10-18 02:38:00,1.13928,1.1397,1.13923,1.1397,28900000.0
2006-10-18 02:39:00,1.1396,1.13968,1.13941,1.13955,134400002.0
2006-10-18 02:40:00,1.13949,1.13949,1.13948,1.13948,59899999.0
2006-10-18 02:41:00,1.13954,1.13954,1.13951,1.13951,19100000.0
2006-10-18 02:42:00,1.13958,1.13958,1.13956,1.13958,11200000.0
2006-10-18 02:43:00,1.13955,1.13955,1.1395,1.1395,88900000.0
2006-10-18 02:44:00,1.13945,1.1395,1.13945,1.1395,18300000.0
2006-10-18 02:45:00,1.13945,1.13945,1.13945,1.13945,35099998.0
2006-10-18 02:46:00,1.13951,1.13951,1.1394,1.13944,43700000.0
2006-10-18 02:47:00,1.13945,1.13948,1.13945,1.13948,16800000.0
2006-10-18 02:48:00,1.13963,1.13965,1.13955,1.1396,132600001.0
2006-10-18 02:49:00,1.13965,1.13965,1.1396,1.1396,67200001.0
2006-10-18 02:50:00,1.13958,1.13958,1.13958,1.13958,16700001.0
2006-10-18 02:51:00,1.13964,1.13973,1.13951,1.13964,142500001.0
2006-10-18 02:52:00,1.1397,1.1397,1.13965,1.13965,32000000.0
2006-10-18 02:53:00,1.1396,1.13975,1.1396,1.13973,25699999.0
2006-10-18 02:54:00,1.13965,1.13974,1.13962,1.1397,73400000.0
2006-10-18 02:55:00,1.13975,1.13975,1.13967,1.13967,15900000.0
2006-10-18 02:56:00,1.13975,1.13975,1.1397,1.1397,23599999.0
2006-10-18 02:57:00,1.13968,1.13969,1.13963,1.13963,86300002.0
2006-10-18 02:58:00,1.13966,1.13966,1.13959,1.13959,1600000.0
2006-10-18 02:59:00,1.13965,1.13965,1.13952,1.13955,122199999.0
2006-10-18 03:00:00,1.1396,1.13965,1.1395,1.13965,54600000.0
2006-10-18 03:01:00,1.1396,1.1396,1.1396,1.1396,44000000.0
2006-10-18 03:02:00,1.13963,1.13965,1.1395,1.13965,76200000.0
2006-10-18 03:03:00,1.13963,1.13963,1.1395,1.1396,38700000.0
2006-10-18 03:04:00,1.13962,1.13962,1.13944,1.13944,112000000.0
2006-10-18 03:05:00,1.13944,1.13962,1.13944,1.13953,50199999.0
2006-10-18 03:06:00,1.13947,1.13958,1.13947,1.13958,41400000.0
2006-10-18 03:07:00,1.13955,1.13958,1.13955,1.13958,52699999.0
2006-10-18 03:08:00,1.13952,1.13957,1.1395,1.13953,30400000.0
2006-10-18 03:09:00,1.13959,1.13963,1.13949,1.13952,89900000.0
2006-10-18 03:10:00,1.1395,1.13962,1.1395,1.13956,67499999.0
2006-10-18 03:11:00,1.13965,1.13965,1.13955,1.13955,47300000.0
2006-10-18 03:12:00,1.1396,1.13965,1.1396,1.13962,22600000.0
2006-10-18 03:13:00,1.13963,1.13963,1.13945,1.13952,72600002.0
2006-10-18 03:14:00,1.13958,1.13958,1.13945,1.13945,92600001.0
2006-10-18 03:15:00,1.13945,1.1395,1.13943,1.13943,51199999.0
2006-10-18 03:16:00,1.13948,1.13956,1.13941,1.13956,153800004.0
2006-10-18 03:17:00,1.13952,1.13955,1.13945,1.13945,88500000.0
2006-10-18 03:18:00,1.13942,1.13955,1.13942,1.13953,116599997.0
2006-10-18 03:19:00,1.13944,1.13951,1.13939,1.13939,34300000.0
2006-10-18 03:20:00,1.13955,1.13955,1.1395,1.1395,4700000.0
2006-10-18 03:21:00,1.1395,1.13953,1.13939,1.13953,62499999.0
2006-10-18 03:22:00,1.13946,1.13946,1.13934,1.13946,42600000.0
2006-10-18 03:23:00,1.13943,1.13957,1.13943,1.1395,79800000.0
2006-10-18 03:24:00,1.13947,1.1395,1.13947,1.1395,4800000.0
2006-10-18 03:25:00,1.1395,1.13955,1.13945,1.13953,30499999.0
2006-10-18 03:26:00,1.13956,1.1396,1.1395,1.13958,87700001.0
2006-10-18 03:27:00,1.13954,1.13954,1.13954,1.13954,1600000.0
2006-10-18 03:28:00,1.13952,1.13955,1.13931,1.13931,73299999.0
2006-10-18 03:29:00,1.13946,1.13946,1.13932,1.13932,97899999.0
2006-10-18 03:30:00,1.13943,1.13958,1.13943,1.13945,83000000.0
2006-10-18 03:31:00,1.13943,1.13948,1.13931,1.13945,74500001.0
2006-10-18 03:32:00,1.1395,1.1395,1.1395,1.1395,37499999.0
2006-10-18 03:33:00,1.13947,1.13958,1.13947,1.13953,51100000.0
2006-10-18 03:34:00,1.13958,1.13958,1.13954,1.13958,58299998.0
2006-10-18 03:35:00,1.13945,1.1395,1.13945,1.1395,103099999.0
2006-10-18 03:36:00,1.13945,1.13962,1.13945,1.13962,63199998.0
2006-10-18 03:37:00,1.1396,1.1396,1.13945,1.13945,36200000.0
2006-10-18 03:38:00,1.13936,1.13957,1.13926,1.13945,99899997.0
2006-10-18 03:39:00,1.13949,1.13952,1.1394,1.13948,66000000.0
2006-10-18 03:40:00,1.13949,1.13962,1.13949,1.13951,55700000.0
2006-10-18 03:41:00,1.1395,1.13962,1.13946,1.13962,85499999.0
2006-10-18 03:42:00,1.13951,1.13954,1.13951,1.13954,26300000.0
2006-10-18 03:43:00,1.13959,1.13965,1.13952,1.13952,151700002.0
2006-10-18 03:44:00,1.13952,1.13952,1.1394,1.1394,20700000.0
2006-10-18 03:45:00,1.1394,1.13953,1.1394,1.13944,61400001.0
2006-10-18 03:46:00,1.13947,1.13947,1.13946,1.13946,41000001.0
2006-10-18 03:47:00,1.13943,1.13943,1.13935,1.1394,212000003.0
2006-10-18 03:48:00,1.13939,1.13952,1.13939,1.13945,99800000.0
2006-10-18 03:49:00,1.13951,1.13961,1.13951,1.13954,89300000.0
2006-10-18 03:50:00,1.13952,1.13958,1.13952,1.13958,29499999.0
2006-10-18 03:51:00,1.13946,1.13954,1.13944,1.13954,36900000.0
2006-10-18 03:52:00,1.13952,1.13955,1.13941,1.13946,102000003.0
2006-10-18 03:53:00,1.13952,1.13952,1.13937,1.13952,70300000.0
2006-10-18 03:54:00,1.13948,1.13948,1.13937,1.13942,87900000.0
2006-10-18 03:55:00,1.1394,1.1394,1.1394,1.1394,20700000.0
2006-10-18 03:56:00,1.13932,1.13945,1.13932,1.13935,12600000.0
2006-10-18 03:57:00,1.13935,1.13937,1.13925,1.13925,80700002.0
2006-10-18 03:58:00,1.1392,1.1394,1.1392,1.1394,61699999.0
2006-10-18 03:59:00,1.13938,1.13938,1.13929,1.13938,117000000.0
2006-10-18 04:00:00,1.13934,1.13941,1.13934,1.13941,36399999.0
2006-10-18 04:01:00,1.13937,1.13937,1.13931,1.13931,61389999.0
2006-10-18 04:02:00,1.13942,1.13942,1.13938,1.13938,14400000.0
2006-10-18 04:03:00,1.13928,1.13932,1.13928,1.13932,19100000.0
2006-10-18 04:04:00,1.13945,1.13945,1.13935,1.13935,24700000.0
2006-10-18 04:05:00,1.13943,1.13947,1.13943,1.13947,41699998.0
2006-10-18 04:06:00,1.13949,1.13949,1.13936,1.13943,53000001.0
2006-10-18 04:07:00,1.13941,1.13952,1.13937,1.13952,56600002.0
2006-10-18 04:08:00,1.13945,1.1395,1.13945,1.1395,1500000.0
2006-10-18 04:09:00,1.13951,1.13951,1.13943,1.13945,81199999.0
2006-10-18 04:10:00,1.13942,1.13948,1.13935,1.13948,177899997.0
2006-10-18 04:11:00,1.13946,1.13952,1.13935,1.13949,75699999.0
2006-10-18 04:12:00,1.1395,1.1395,1.1394,1.13949,109600001.0
2006-10-18 04:13:00,1.13955,1.13955,1.1395,1.1395,42300000.0
2006-10-18 04:14:00,1.1395,1.13955,1.13945,1.13945,56000000.0
2006-10-18 04:15:00,1.13945,1.13945,1.13945,1.13945,3200000.0
2006-10-18 04:16:00,1.13945,1.1395,1.13945,1.1395,24300000.0
2006-10-18 04:17:00,1.1394,1.13948,1.1394,1.13948,5600000.0
2006-10-18 04:18:00,1.13948,1.13948,1.13941,1.13941,67900000.0
2006-10-18 04:19:00,1.13945,1.13955,1.1393,1.1393,19900000.0
2006-10-18 04:20:00,1.13951,1.13951,1.13944,1.13944,3600000.0
2006-10-18 04:21:00,1.13935,1.13946,1.13934,1.13945,123900000.0
2006-10-18 04:22:00,1.13935,1.13963,1.13928,1.13937,137200000.0
2006-10-18 04:23:00,1.13944,1.13944,1.13925,1.13925,45400000.0
2006-10-18 04:24:00,1.13925,1.13935,1.13925,1.13925,46299999.0
2006-10-18 04:25:00,1.13927,1.13927,1.13918,1.13927,148300000.0
2006-10-18 04:26:00,1.13925,1.13925,1.13925,1.13925,53800000.0
2006-10-18 04:27:00,1.13909,1.13931,1.13909,1.13924,75800000.0
2006-10-18 04:28:00,1.13932,1.13932,1.13914,1.1392,35100000.0
2006-10-18 04:29:00,1.13921,1.13927,1.13914,1.13924,79100003.0
2006-10-18 04:30:00,1.13925,1.13935,1.13925,1.13935,39000000.0
2006-10-18 04:31:00,1.13935,1.13935,1.13925,1.1393,33900000.0
2006-10-18 04:32:00,1.13923,1.13933,1.13917,1.13917,50700000.0
2006-10-18 04:33:00,1.13905,1.13908,1.13896,1.13897,136800001.0
2006-10-18 04:34:00,1.139,1.13905,1.13895,1.139,162000003.0
2006-10-18 04:35:00,1.1391,1.13912,1.1391,1.13912,15100000.0
2006-10-18 04:36:00,1.13916,1.13918,1.13914,1.13917,34699999.0
2006-10-18 04:37:00,1.13917,1.13917,1.13899,1.13899,61500000.0
2006-10-18 04:38:00,1.13902,1.13908,1.13902,1.13908,111300000.0
2006-10-18 04:39:00,1.13908,1.1391,1.13908,1.1391,25700000.0
2006-10-18 04:40:00,1.13913,1.13913,1.13886,1.13893,123000002.0
2006-10-18 04:41:00,1.1391,1.1391,1.13905,1.13905,79900000.0
2006-10-18 04:42:00,1.13914,1.1392,1.13889,1.13893,78699999.0
2006-10-18 04:43:00,1.13908,1.13915,1.139,1.1391,69900000.0
2006-10-18 04:44:00,1.1391,1.1391,1.1391,1.1391,47500000.0
2006-10-18 04:45:00,1.13905,1.13905,1.13905,1.13905,4000000.0
2006-10-18 04:46:00,1.1391,1.13912,1.13905,1.1391,72200000.0
2006-10-18 04:47:00,1.13903,1.13912,1.13898,1.13898,106699999.0
2006-10-18 04:48:00,1.13903,1.13905,1.13903,1.13903,8000000.0
2006-10-18 04:49:00,1.1391,1.1391,1.13902,1.13905,56700000.0
2006-10-18 04:50:00,1.13903,1.13911,1.13889,1.13896,96599998.0
2006-10-18 04:51:00,1.13915,1.13915,1.13905,1.1391,131400001.0
2006-10-18 04:52:00,1.13863,1.13911,1.13862,1.13904,181700002.0
2006-10-18 04:53:00,1.13908,1.13913,1.139,1.13909,132700001.0
2006-10-18 04:54:00,1.13908,1.13909,1.139,1.13901,36000000.0
2006-10-18 04:55:00,1.13895,1.13905,1.13895,1.13902,99400000.0
2006-10-18 04:56:00,1.13895,1.13905,1.13892,1.13905,35600000.0
2006-10-18 04:57:00,1.13905,1.13905,1.13895,1.139,48200000.0
2006-10-18 04:58:00,1.13896,1.13896,1.13894,1.13894,26400000.0
2006-10-18 04:59:00,1.13889,1.13895,1.13888,1.13895,116599999.0
2006-10-18 05:00:00,1.13896,1.13896,1.13884,1.13884,29700000.0
2006-10-18 05:01:00,1.13893,1.13899,1.13882,1.13884,50600001.0
2006-10-18 05:02:00,1.13893,1.13911,1.13892,1.13907,192899999.0
2006-10-18 05:03:00,1.13912,1.13915,1.13912,1.13915,13600000.0
2006-10-18 05:04:00,1.13892,1.13913,1.13887,1.13899,136900002.0
2006-10-18 05:05:00,1.13904,1.13907,1.139,1.13903,29700000.0
2006-10-18 05:06:00,1.13911,1.13911,1.13901,1.13909,74400002.0
2006-10-18 05:07:00,1.13918,1.13918,1.13902,1.1391,110199999.0
2006-10-18 05:08:00,1.13913,1.13913,1.13896,1.13907,26600000.0
2006-10-18 05:09:00,1.139,1.13905,1.13892,1.13893,101100000.0
2006-10-18 05:10:00,1.13895,1.1391,1.13883,1.13895,109600002.0
2006-10-18 05:11:00,1.13905,1.13905,1.13902,1.13902,35900000.0
2006-10-18 05:12:00,1.13913,1.13913,1.13902,1.13902,22700000.0
2006-10-18 05:13:00,1.13871,1.13902,1.13863,1.13893,99499998.0
2006-10-18 05:14:00,1.13906,1.13917,1.13906,1.13911,104400000.0
2006-10-18 05:15:00,1.13905,1.1391,1.13903,1.13903,66200001.0
2006-10-18 05:16:00,1.13917,1.13922,1.13908,1.13908,138800004.0
2006-10-18 05:17:00,1.13909,1.13909,1.13895,1.13895,51500000.0
2006-10-18 05:18:00,1.139,1.13911,1.139,1.13902,148599997.0
2006-10-18 05:19:00,1.139,1.139,1.13892,1.13892,28700000.0
2006-10-18 05:20:00,1.13883,1.1391,1.13864,1.13903,140100002.0
2006-10-18 05:21:00,1.13908,1.13912,1.13908,1.13912,3100000.0
2006-10-18 05:22:00,1.13917,1.13917,1.13909,1.13913,30300000.0
2006-10-18 05:23:00,1.13908,1.13915,1.13905,1.13908,79000000.0
2006-10-18 05:24:00,1.1391,1.1392,1.13907,1.1391,66599999.0
2006-10-18 05:25:00,1.13913,1.13918,1.13913,1.13918,96799999.0
2006-10-18 05:26:00,1.1392,1.13925,1.13915,1.13915,25200000.0
2006-10-18 05:27:00,1.13915,1.1392,1.13915,1.1392,13600000.0
2006-10-18 05:28:00,1.13916,1.13916,1.13914,1.13914,56600001.0
2006-10-18 05:29:00,1.13914,1.13919,1.13913,1.13913,97900000.0
2006-10-18 05:30:00,1.13888,1.13916,1.13886,1.13892,102400000.0
2006-10-18 05:31:00,1.1391,1.13915,1.13902,1.1391,113099997.0
2006-10-18 05:32:00,1.13915,1.13915,1.13915,1.13915,18300000.0
2006-10-18 05:33:00,1.1391,1.1391,1.1391,1.1391,40800002.0
2006-10-18 05:34:00,1.13905,1.1391,1.13903,1.13903,66300000.0
2006-10-18 05:35:00,1.13914,1.13914,1.13914,1.13914,4000000.0
2006-10-18 05:36:00,1.13922,1.13931,1.13919,1.13927,99200001.0
2006-10-18 05:37:00,1.13915,1.1392,1.13915,1.1392,16900000.0
2006-10-18 05:38:00,1.13923,1.13932,1.13918,1.13918,20000000.0
2006-10-18 05:39:00,1.13928,1.13933,1.13919,1.13933,192799999.0
2006-10-18 05:40:00,1.13911,1.13939,1.13901,1.13926,102800000.0
2006-10-18 05:41:00,1.13933,1.13933,1.13917,1.13922,121299999.0
2006-10-18 05:42:00,1.13935,1.13935,1.1393,1.1393,48600001.0
2006-10-18 05:43:00,1.13919,1.13931,1.13919,1.13931,29700000.0
2006-10-18 05:44:00,1.13917,1.1393,1.13917,1.13921,37400000.0
2006-10-18 05:45:00,1.1391,1.13924,1.1391,1.13923,104100000.0
2006-10-18 05:46:00,1.1393,1.13935,1.1393,1.13935,61100000.0
2006-10-18 05:47:00,1.13937,1.13954,1.13937,1.1395,165800000.0
2006-10-18 05:48:00,1.13947,1.13954,1.13945,1.13945,49200000.0
2006-10-18 05:49:00,1.13953,1.1398,1.13953,1.13978,120100001.0
2006-10-18 05:50:00,1.13975,1.13983,1.13975,1.1398,115700000.0
2006-10-18 05:51:00,1.13971,1.13988,1.13971,1.13976,77600002.0
2006-10-18 05:52:00,1.13985,1.13985,1.13972,1.13972,152399999.0
2006-10-18 05:53:00,1.13978,1.13985,1.1397,1.13985,104600001.0
2006-10-18 05:54:00,1.13977,1.13981,1.13967,1.13978,48700000.0
2006-10-18 05:55:00,1.1398,1.13982,1.13975,1.13982,55199999.0
2006-10-18 05:56:00,1.13977,1.1398,1.13977,1.1398,23700000.0
2006-10-18 05:57:00,1.13975,1.1398,1.13975,1.1398,50399999.0
2006-10-18 05:58:00,1.13978,1.13982,1.13972,1.13973,45800000.0
2006-10-18 05:59:00,1.13978,1.13988,1.1397,1.13988,85000000.0
2006-10-18 06:00:00,1.13992,1.14009,1.1399,1.14009,81899999.0
2006-10-18 06:01:00,1.14015,1.14015,1.14,1.1401,68400001.0
2006-10-18 06:02:00,1.14007,1.14024,1.14007,1.14022,40800000.0
2006-10-18 06:03:00,1.14024,1.1403,1.14021,1.14028,134800002.0
2006-10-18 06:04:00,1.14022,1.14022,1.14014,1.14021,36000000.0
2006-10-18 06:05:00,1.14031,1.14031,1.14013,1.14015,70700001.0
2006-10-18 06:06:00,1.14022,1.14025,1.13996,1.14003,172300000.0
2006-10-18 06:07:00,1.14024,1.14046,1.14024,1.14038,57700000.0
2006-10-18 06:08:00,1.14039,1.14042,1.14035,1.1404,153899999.0
2006-10-18 06:09:00,1.14035,1.14035,1.14026,1.14031,72500002.0
2006-10-18 06:10:00,1.14035,1.14035,1.14012,1.14029,104600003.0
2006-10-18 06:11:00,1.1403,1.14043,1.1403,1.14037,76300001.0
2006-10-18 06:12:00,1.14039,1.14044,1.14037,1.14044,102499997.0
2006-10-18 06:13:00,1.14041,1.14041,1.14037,1.1404,114800002.0
2006-10-18 06:14:00,1.14042,1.14044,1.14034,1.14035,111000001.0
2006-10-18 06:15:00,1.14042,1.14053,1.1404,1.14053,75800002.0
2006-10-18 06:16:00,1.14044,1.14044,1.14018,1.14018,150999998.0
2006-10-18 06:17:00,1.14008,1.14025,1.13999,1.14025,57000001.0
2006-10-18 06:18:00,1.14032,1.14041,1.14007,1.14007,167600003.0
2006-10-18 06:19:00,1.1399,1.1399,1.13973,1.13986,124600001.0
2006-10-18 06:20:00,1.13986,1.13988,1.13982,1.13982,72500001.0
2006-10-18 06:21:00,1.13975,1.1398,1.1397,1.1398,107500001.0
2006-10-18 06:22:00,1.13985,1.13991,1.13983,1.13991,60099999.0
2006-10-18 06:23:00,1.13977,1.13977,1.13953,1.13955,35400000.0
2006-10-18 06:24:00,1.13948,1.13974,1.13943,1.13974,93100000.0
2006-10-18 06:25:00,1.13959,1.13959,1.13934,1.13934,52900002.0
2006-10-18 06:26:00,1.13953,1.13975,1.13953,1.13963,107099996.0
2006-10-18 06:27:00,1.1396,1.1396,1.13955,1.13958,33500000.0
2006-10-18 06:28:00,1.1396,1.13974,1.1396,1.1396,77499999.0
2006-10-18 06:29:00,1.13965,1.13971,1.13963,1.1397,109100001.0
2006-10-18 06:30:00,1.13973,1.13976,1.13964,1.13964,118500001.0
2006-10-18 06:31:00,1.13959,1.13967,1.13947,1.13947,149699999.0
2006-10-18 06:32:00,1.13953,1.13957,1.13953,1.13957,20400000.0
2006-10-18 06:33:00,1.13958,1.13961,1.13953,1.13957,65100002.0
2006-10-18 06:34:00,1.13968,1.1397,1.13967,1.1397,47600000.0
2006-10-18 06:35:00,1.1396,1.13965,1.13943,1.13943,90300000.0
2006-10-18 06:36:00,1.13943,1.13943,1.13938,1.13938,44299999.0
2006-10-18 06:37:00,1.13951,1.13965,1.13944,1.13944,85600001.0
2006-10-18 06:38:00,1.1397,1.1397,1.13929,1.13929,35700000.0
2006-10-18 06:39:00,1.13938,1.13947,1.13937,1.13947,91100001.0
2006-10-18 06:40:00,1.13953,1.13953,1.13939,1.13945,68199999.0
2006-10-18 06:41:00,1.13943,1.13949,1.13939,1.13944,64399999.0
2006-10-18 06:42:00,1.13954,1.13959,1.13924,1.1395,65299999.0
2006-10-18 06:43:00,1.13937,1.13948,1.13937,1.13948,38200000.0
2006-10-18 06:44:00,1.13942,1.13952,1.13942,1.13945,35100000.0
2006-10-18 06:45:00,1.13947,1.13947,1.13935,1.13935,28800000.0
2006-10-18 06:46:00,1.13945,1.13945,1.13935,1.13935,87699998.0
2006-10-18 06:47:00,1.13935,1.13945,1.13935,1.1394,102799997.0
2006-10-18 06:48:00,1.1394,1.13943,1.13935,1.13943,148200000.0
2006-10-18 06:49:00,1.13935,1.13935,1.13935,1.13935,2400000.0
2006-10-18 06:50:00,1.1394,1.13942,1.13935,1.1394,65000001.0
2006-10-18 06:51:00,1.13945,1.1396,1.13925,1.13953,100000000.0
2006-10-18 06:52:00,1.1394,1.13951,1.13931,1.13943,90000001.0
2006-10-18 06:53:00,1.13944,1.13958,1.13935,1.13952,117500000.0
2006-10-18 06:54:00,1.13945,1.13961,1.1394,1.13951,108700002.0
2006-10-18 06:55:00,1.1393,1.13964,1.13927,1.13964,89300000.0
2006-10-18 06:56:00,1.13948,1.13952,1.13942,1.13942,129299998.0
2006-10-18 06:57:00,1.13936,1.13936,1.13929,1.13929,10400000.0
2006-10-18 06:58:00,1.13933,1.13937,1.13933,1.13937,32700000.0
2006-10-18 06:59:00,1.13956,1.13956,1.13933,1.1395,115200000.0
2006-10-18 07:00:00,1.13933,1.13944,1.13921,1.13938,39000000.0
2006-10-18 07:01:00,1.13945,1.13945,1.13935,1.13935,107000002.0
2006-10-18 07:02:00,1.13948,1.13948,1.13938,1.13948,46800000.0
2006-10-18 07:03:00,1.13945,1.13945,1.13935,1.1394,120899998.0
2006-10-18 07:04:00,1.13936,1.13949,1.13936,1.13943,29300000.0
2006-10-18 07:05:00,1.13936,1.13946,1.13936,1.13946,64100000.0
2006-10-18 07:06:00,1.13948,1.13982,1.13938,1.13968,29600000.0
2006-10-18 07:07:00,1.13962,1.13965,1.13929,1.13929,109400001.0
2006-10-18 07:08:00,1.13941,1.13941,1.13935,1.13941,68200000.0
2006-10-18 07:09:00,1.13928,1.13958,1.13925,1.13929,128700004.0
2006-10-18 07:10:00,1.1395,1.13952,1.1395,1.13952,43900000.0
2006-10-18 07:11:00,1.1395,1.1395,1.1395,1.1395,22000000.0
2006-10-18 07:12:00,1.13944,1.13952,1.1394,1.1394,38799999.0
2006-10-18 07:13:00,1.13938,1.13938,1.13925,1.1393,66200001.0
2006-10-18 07:14:00,1.13925,1.13934,1.13925,1.13934,28100000.0
2006-10-18 07:15:00,1.13937,1.13943,1.13937,1.1394,124200000.0
2006-10-18 07:16:00,1.13938,1.1395,1.13926,1.13936,105700001.0
2006-10-18 07:17:00,1.13941,1.13946,1.13941,1.13946,7200000.0
2006-10-18 07:18:00,1.13943,1.13949,1.13941,1.13949,31300000.0
2006-10-18 07:19:00,1.13945,1.1395,1.13945,1.1395,73700001.0
2006-10-18 07:20:00,1.13942,1.13953,1.13925,1.13925,160000002.0
2006-10-18 07:21:00,1.13946,1.13948,1.13941,1.13941,87200001.0
2006-10-18 07:22:00,1.13937,1.13949,1.13937,1.13949,58400000.0
2006-10-18 07:23:00,1.13948,1.13948,1.13936,1.13936,74400000.0
2006-10-18 07:24:00,1.13947,1.13947,1.13941,1.13941,24100000.0
2006-10-18 07:25:00,1.1395,1.13955,1.13945,1.13945,121600000.0
2006-10-18 07:26:00,1.1395,1.13952,1.13945,1.13945,18400000.0
2006-10-18 07:27:00,1.1395,1.1395,1.13948,1.13948,4000000.0
2006-10-18 07:28:00,1.13947,1.13965,1.13937,1.13938,204200001.0
2006-10-18 07:29:00,1.13946,1.13956,1.13946,1.13956,16800000.0
2006-10-18 07:30:00,1.13938,1.13964,1.13933,1.13933,160999999.0
2006-10-18 07:31:00,1.1396,1.13965,1.13952,1.1396,125990001.0
2006-10-18 07:32:00,1.13962,1.13968,1.13957,1.13957,94500000.0
2006-10-18 07:33:00,1.13963,1.13977,1.13961,1.13977,46200000.0
2006-10-18 07:34:00,1.13975,1.1398,1.13975,1.1398,110500001.0
2006-10-18 07:35:00,1.13975,1.13985,1.13975,1.1398,90600001.0
2006-10-18 07:36:00,1.13978,1.13978,1.13966,1.13968,129300001.0
2006-10-18 07:37:00,1.13972,1.1398,1.13972,1.13978,36900001.0
2006-10-18 07:38:00,1.1397,1.13988,1.13957,1.13957,106200000.0
2006-10-18 07:39:00,1.13972,1.13976,1.13969,1.13976,151700004.0
2006-10-18 07:40:00,1.13977,1.13988,1.13977,1.13986,99300000.0
2006-10-18 07:41:00,1.13978,1.13978,1.13972,1.13972,24100000.0
2006-10-18 07:42:00,1.13982,1.13988,1.1395,1.13967,79900000.0
2006-10-18 07:43:00,1.13979,1.13979,1.13971,1.13971,48500002.0
2006-10-18 07:44:00,1.13978,1.1398,1.13965,1.13972,79100000.0
2006-10-18 07:45:00,1.1396,1.13981,1.1396,1.13981,44100000.0
2006-10-18 07:46:00,1.13977,1.1398,1.13977,1.1398,22799999.0
2006-10-18 07:47:00,1.13975,1.1398,1.13975,1.1398,30599999.0
2006-10-18 07:48:00,1.13978,1.13982,1.1397,1.1397,161900002.0
2006-10-18 07:49:00,1.13972,1.13978,1.13967,1.13971,162699999.0
2006-10-18 07:50:00,1.13971,1.13983,1.13962,1.13962,127300000.0
2006-10-18 07:51:00,1.1397,1.13972,1.13965,1.13965,122300001.0
2006-10-18 07:52:00,1.1397,1.1397,1.13965,1.13965,35500001.0
2006-10-18 07:53:00,1.13967,1.13967,1.13962,1.13962,44600002.0
2006-10-18 07:54:00,1.13958,1.13958,1.1395,1.13952,77400000.0
2006-10-18 07:55:00,1.1396,1.13965,1.13952,1.13965,65600000.0
2006-10-18 07:56:00,1.13961,1.13972,1.13954,1.13969,58099999.0
2006-10-18 07:57:00,1.1398,1.1398,1.13971,1.13976,67099998.0
2006-10-18 07:58:00,1.1398,1.1398,1.13972,1.1398,30400000.0
2006-10-18 07:59:00,1.13975,1.13978,1.13971,1.13978,87599998.0
2006-10-18 08:00:00,1.13974,1.13984,1.13971,1.13978,69700000.0
2006-10-18 08:01:00,1.13972,1.13978,1.13963,1.13963,57600000.0
2006-10-18 08:02:00,1.13964,1.13973,1.13963,1.13963,54300000.0
2006-10-18 08:03:00,1.13951,1.13951,1.13934,1.1394,51700001.0
2006-10-18 08:04:00,1.13927,1.1393,1.13919,1.13927,63700001.0
2006-10-18 08:05:00,1.13919,1.13919,1.13907,1.13911,137500002.0
2006-10-18 08:06:00,1.13918,1.13918,1.13913,1.13918,60800002.0
2006-10-18 08:07:00,1.13912,1.13918,1.13909,1.13912,150499999.0
2006-10-18 08:08:00,1.1392,1.13947,1.1392,1.13947,59900000.0
2006-10-18 08:09:00,1.13943,1.13956,1.13943,1.13949,121099999.0
2006-10-18 08:10:00,1.13959,1.13961,1.13947,1.13958,142799998.0
2006-10-18 08:11:00,1.13958,1.13964,1.13951,1.13964,122600000.0
2006-10-18 08:12:00,1.13965,1.13965,1.1396,1.1396,30400000.0
2006-10-18 08:13:00,1.13961,1.13979,1.13955,1.13975,77000000.0
2006-10-18 08:14:00,1.13985,1.13995,1.13985,1.1399,56300000.0
2006-10-18 08:15:00,1.13995,1.14007,1.13995,1.13995,119699998.0
2006-10-18 08:16:00,1.13998,1.14011,1.1399,1.14011,39100000.0
2006-10-18 08:17:00,1.14008,1.14008,1.13999,1.13999,77099999.0
2006-10-18 08:18:00,1.13983,1.13998,1.13966,1.13993,141299999.0
2006-10-18 08:19:00,1.14005,1.14005,1.14,1.14005,27700000.0
2006-10-18 08:20:00,1.13995,1.13998,1.13969,1.13982,67900000.0
2006-10-18 08:21:00,1.14003,1.14029,1.13992,1.14029,75100002.0
2006-10-18 08:22:00,1.14038,1.14038,1.1403,1.14038,42400001.0
2006-10-18 08:23:00,1.14037,1.14042,1.14028,1.14038,151600003.0
2006-10-18 08:24:00,1.14042,1.14053,1.14034,1.14052,48400001.0
2006-10-18 08:25:00,1.14037,1.1405,1.14037,1.14048,76700002.0
2006-10-18 08:26:00,1.14056,1.14062,1.14049,1.14057,95199999.0
2006-10-18 08:27:00,1.14028,1.14039,1.14018,1.14018,63900001.0
2006-10-18 08:28:00,1.14015,1.14028,1.14014,1.14016,52600000.0
2006-10-18 08:29:00,1.14013,1.14017,1.14008,1.14008,66899999.0
2006-10-18 08:30:00,1.14013,1.14023,1.14013,1.1402,29600000.0
2006-10-18 08:31:00,1.14021,1.14021,1.14011,1.14018,102400000.0
2006-10-18 08:32:00,1.14024,1.14024,1.14006,1.14018,151599999.0
2006-10-18 08:33:00,1.14016,1.14026,1.14011,1.14018,100199998.0
2006-10-18 08:34:00,1.14028,1.14028,1.14014,1.1402,53400000.0
2006-10-18 08:35:00,1.14016,1.14016,1.14001,1.14008,121099999.0
2006-10-18 08:36:00,1.14006,1.14008,1.1396,1.1396,71800000.0
2006-10-18 08:37:00,1.13954,1.1396,1.13944,1.13944,51700001.0
2006-10-18 08:38:00,1.13928,1.13928,1.13897,1.13905,106200000.0
2006-10-18 08:39:00,1.13905,1.13919,1.13905,1.13916,18200000.0
2006-10-18 08:40:00,1.13917,1.1392,1.13917,1.1392,41600002.0
2006-10-18 08:41:00,1.1392,1.13923,1.1391,1.1391,103600000.0
2006-10-18 08:42:00,1.13915,1.1392,1.13915,1.1392,55200000.0
2006-10-18 08:43:00,1.13925,1.13925,1.13908,1.13908,73699999.0
2006-10-18 08:44:00,1.13925,1.13946,1.13925,1.13941,95000000.0
2006-10-18 08:45:00,1.13944,1.13952,1.13929,1.1393,68700001.0
2006-10-18 08:46:00,1.13922,1.13922,1.1392,1.1392,9600000.0
2006-10-18 08:47:00,1.13914,1.13919,1.13909,1.13909,75900000.0
2006-10-18 08:48:00,1.13914,1.13929,1.13914,1.1392,110800000.0
2006-10-18 08:49:00,1.13923,1.13932,1.13917,1.13932,73600001.0
2006-10-18 08:50:00,1.13925,1.13935,1.13925,1.13935,123600004.0
2006-10-18 08:51:00,1.13927,1.13935,1.13924,1.1393,115800002.0
2006-10-18 08:52:00,1.13928,1.13931,1.13924,1.13931,121399999.0
2006-10-18 08:53:00,1.13925,1.13925,1.1391,1.13923,96300000.0
2006-10-18 08:54:00,1.13915,1.13915,1.139,1.13906,87000000.0
2006-10-18 08:55:00,1.13899,1.13912,1.1389,1.13912,172599998.0
2006-10-18 08:56:00,1.13897,1.13904,1.13892,1.13904,57700000.0
2006-10-18 08:57:00,1.13896,1.13896,1.13879,1.13879,83600000.0
2006-10-18 08:58:00,1.1389,1.13897,1.13882,1.1389,117400002.0
2006-10-18 08:59:00,1.1389,1.13895,1.1389,1.1389,71800001.0
2006-10-18 09:00:00,1.1389,1.13897,1.13878,1.13878,85099997.0
2006-10-18 09:01:00,1.13886,1.13886,1.13877,1.13882,90199999.0
2006-10-18 09:02:00,1.13892,1.13901,1.13887,1.13887,44799999.0
2006-10-18 09:03:00,1.13898,1.13909,1.13898,1.13909,158000000.0
2006-10-18 09:04:00,1.13912,1.13918,1.13912,1.13916,89600000.0
2006-10-18 09:05:00,1.13918,1.13919,1.13915,1.13915,17400000.0
2006-10-18 09:06:00,1.13912,1.13922,1.13912,1.13917,62300000.0
2006-10-18 09:07:00,1.1392,1.1392,1.1392,1.1392,42299999.0
2006-10-18 09:08:00,1.13921,1.13933,1.1392,1.13933,109400000.0
2006-10-18 09:09:00,1.13928,1.13933,1.13919,1.13933,40000001.0
2006-10-18 09:10:00,1.13933,1.13937,1.13933,1.13936,8000000.0
2006-10-18 09:11:00,1.13946,1.13962,1.13943,1.13943,70899999.0
2006-10-18 09:12:00,1.13948,1.13962,1.1394,1.13962,41499999.0
2006-10-18 09:13:00,1.1396,1.1396,1.13955,1.13955,36900000.0
2006-10-18 09:14:00,1.13958,1.13958,1.13947,1.13947,4800000.0
2006-10-18 09:15:00,1.13943,1.13955,1.13942,1.13952,35800001.0
2006-10-18 09:16:00,1.13953,1.13953,1.13944,1.13944,1600000.0
2006-10-18 09:17:00,1.13937,1.13945,1.13935,1.13935,153700001.0
2006-10-18 09:18:00,1.13932,1.13935,1.13932,1.13935,7600000.0
2006-10-18 09:19:00,1.13933,1.13937,1.13927,1.13927,54900000.0
2006-10-18 09:20:00,1.13932,1.13938,1.13925,1.13938,81800002.0
2006-10-18 09:21:00,1.13935,1.13935,1.13935,1.13935,18299999.0
2006-10-18 09:22:00,1.13932,1.13932,1.13925,1.13925,8000000.0
2006-10-18 09:23:00,1.13911,1.13914,1.13911,1.13914,14400000.0
2006-10-18 09:24:00,1.13918,1.13929,1.13913,1.13916,115800000.0
2006-10-18 09:25:00,1.1392,1.13926,1.1391,1.13918,90000001.0
2006-10-18 09:26:00,1.13914,1.13926,1.13914,1.1392,108600000.0
2006-10-18 09:27:00,1.1392,1.13925,1.1392,1.1392,45400001.0
2006-10-18 09:28:00,1.13925,1.13925,1.13917,1.1392,49500000.0
2006-10-18 09:29:00,1.13918,1.13925,1.13918,1.13925,46099999.0
2006-10-18 09:30:00,1.13916,1.13916,1.13912,1.13912,53600003.0
2006-10-18 09:31:00,1.13917,1.13937,1.13917,1.13937,68500000.0
2006-10-18 09:32:00,1.13933,1.13953,1.13933,1.13953,146799998.0
2006-10-18 09:33:00,1.13971,1.13979,1.13971,1.13979,24700000.0
2006-10-18 09:34:00,1.13989,1.14,1.13986,1.13992,86899999.0
2006-10-18 09:35:00,1.13995,1.14019,1.13995,1.14019,75400000.0
2006-10-18 09:36:00,1.14014,1.14026,1.14004,1.14004,175199999.0
2006-10-18 09:37:00,1.13999,1.14009,1.13996,1.14004,81900001.0
2006-10-18 09:38:00,1.14012,1.14021,1.14009,1.14019,95499998.0
2006-10-18 09:39:00,1.14017,1.14029,1.14012,1.14023,200600001.0
2006-10-18 09:40:00,1.1402,1.14025,1.1402,1.14025,16100000.0
2006-10-18 09:41:00,1.14017,1.1402,1.14012,1.14012,49700000.0
2006-10-18 09:42:00,1.14022,1.14022,1.1401,1.1401,99600000.0
2006-10-18 09:43:00,1.14012,1.14027,1.14012,1.14025,25500000.0
2006-10-18 09:44:00,1.14022,1.14026,1.14017,1.14017,37200000.0
2006-10-18 09:45:00,1.14032,1.14032,1.14013,1.14019,116200001.0
2006-10-18 09:46:00,1.14012,1.14015,1.14007,1.14015,120600001.0
2006-10-18 09:47:00,1.14006,1.1403,1.14006,1.14028,96399999.0
2006-10-18 09:48:00,1.14028,1.14028,1.14025,1.14025,15900000.0
2006-10-18 09:49:00,1.14021,1.14037,1.14021,1.14037,95200001.0
2006-10-18 09:50:00,1.14045,1.14071,1.14045,1.14066,40200000.0
2006-10-18 09:51:00,1.1408,1.1408,1.14062,1.14066,52300000.0
2006-10-18 09:52:00,1.14071,1.14105,1.14071,1.14103,56600000.0
2006-10-18 09:53:00,1.14108,1.14108,1.14093,1.14093,73499999.0
2006-10-18 09:54:00,1.14086,1.14099,1.14081,1.14088,116100003.0
2006-10-18 09:55:00,1.14091,1.14099,1.14084,1.14098,45600000.0
2006-10-18 09:56:00,1.14094,1.14094,1.14068,1.14068,36800000.0
2006-10-18 09:57:00,1.14062,1.14077,1.14059,1.14059,123700002.0
2006-10-18 09:58:00,1.14057,1.14066,1.14057,1.14066,118300000.0
2006-10-18 09:59:00,1.14062,1.1407,1.1406,1.1406,99299998.0
2006-10-18 10:00:00,1.1406,1.14071,1.14057,1.14067,90300002.0
2006-10-18 10:01:00,1.1405,1.14053,1.14038,1.14049,90500000.0
2006-10-18 10:02:00,1.14043,1.14043,1.14027,1.14036,216700001.0
2006-10-18 10:03:00,1.14047,1.14047,1.1403,1.14035,144999999.0
2006-10-18 10:04:00,1.14045,1.14045,1.14031,1.14043,104000001.0
2006-10-18 10:05:00,1.14032,1.14032,1.14015,1.14015,1700000.0
2006-10-18 10:06:00,1.14006,1.14013,1.14003,1.1401,77999999.0
2006-10-18 10:07:00,1.13995,1.13995,1.13969,1.13969,70300001.0
2006-10-18 10:08:00,1.13966,1.13966,1.13951,1.1396,101499999.0
2006-10-18 10:09:00,1.13945,1.13945,1.13934,1.1394,156399999.0
2006-10-18 10:10:00,1.13935,1.1394,1.13935,1.13938,153900003.0
2006-10-18 10:11:00,1.13944,1.13952,1.13928,1.13928,18600000.0
2006-10-18 10:12:00,1.13916,1.13942,1.13916,1.13942,107899999.0
2006-10-18 10:13:00,1.13938,1.1394,1.13934,1.13937,82300000.0
2006-10-18 10:14:00,1.13938,1.13938,1.13928,1.13937,111800000.0
2006-10-18 10:15:00,1.13947,1.13949,1.13929,1.13944,123100001.0
2006-10-18 10:16:00,1.13942,1.13965,1.13942,1.13948,114900001.0
2006-10-18 10:17:00,1.13952,1.13953,1.13942,1.13946,102400002.0
2006-10-18 10:18:00,1.1394,1.13949,1.1394,1.13945,118300002.0
2006-10-18 10:19:00,1.13949,1.13963,1.13948,1.13948,47200000.0
2006-10-18 10:20:00,1.1395,1.13957,1.13945,1.13957,120000002.0
2006-10-18 10:21:00,1.13942,1.1395,1.13925,1.1395,137000001.0
2006-10-18 10:22:00,1.13945,1.13955,1.13945,1.1395,172599999.0
2006-10-18 10:23:00,1.1395,1.1395,1.13945,1.13945,47999999.0
2006-10-18 10:24:00,1.13952,1.13952,1.13927,1.13933,23600000.0
2006-10-18 10:25:00,1.13927,1.13929,1.13912,1.13927,126789999.0
2006-10-18 10:26:00,1.13933,1.13933,1.13931,1.13933,95000001.0
2006-10-18 10:27:00,1.1394,1.1394,1.13933,1.13933,26300001.0
2006-10-18 10:28:00,1.13928,1.13947,1.13928,1.13944,93100000.0
2006-10-18 10:29:00,1.13935,1.13945,1.13932,1.13938,276100004.0
2006-10-18 10:30:00,1.13935,1.13935,1.13932,1.13932,96100000.0
2006-10-18 10:31:00,1.13945,1.13951,1.13945,1.13948,36700000.0
2006-10-18 10:32:00,1.13947,1.13947,1.13934,1.13939,40600000.0
2006-10-18 10:33:00,1.13936,1.1394,1.13936,1.1394,111400000.0
2006-10-18 10:34:00,1.13946,1.1395,1.13937,1.13937,114400000.0
2006-10-18 10:35:00,1.13928,1.13939,1.13926,1.13937,79100000.0
2006-10-18 10:36:00,1.13945,1.13945,1.13932,1.1394,162599999.0
2006-10-18 10:37:00,1.13935,1.13951,1.13935,1.13951,127399998.0
2006-10-18 10:38:00,1.13955,1.13955,1.13942,1.13942,161799997.0
2006-10-18 10:39:00,1.1395,1.13958,1.1395,1.1395,68800002.0
2006-10-18 10:40:00,1.13943,1.1395,1.13943,1.1395,52900001.0
2006-10-18 10:41:00,1.13896,1.13955,1.13896,1.13941,95300001.0
2006-10-18 10:42:00,1.1395,1.13955,1.13947,1.13955,53800001.0
2006-10-18 10:43:00,1.1395,1.1395,1.13936,1.13946,70000000.0
2006-10-18 10:44:00,1.1394,1.13949,1.13937,1.13937,135499998.0
2006-10-18 10:45:00,1.13935,1.13935,1.13928,1.1393,65499999.0
2006-10-18 10:46:00,1.1393,1.13942,1.13928,1.13932,123600001.0
2006-10-18 10:47:00,1.13926,1.13937,1.13926,1.13937,43200001.0
2006-10-18 10:48:00,1.13935,1.13935,1.13921,1.1393,89300000.0
2006-10-18 10:49:00,1.1393,1.1393,1.13908,1.1391,116600003.0
2006-10-18 10:50:00,1.13904,1.1392,1.13901,1.13915,85000000.0
2006-10-18 10:51:00,1.1391,1.1391,1.13894,1.13898,102700000.0
2006-10-18 10:52:00,1.13883,1.13903,1.13883,1.13892,168900001.0
2006-10-18 10:53:00,1.13888,1.13888,1.13881,1.13882,49900000.0
2006-10-18 10:54:00,1.13895,1.13905,1.13884,1.13901,77299999.0
2006-10-18 10:55:00,1.13901,1.13901,1.13885,1.13885,77999999.0
2006-10-18 10:56:00,1.13887,1.13902,1.13887,1.13891,73399999.0
2006-10-18 10:57:00,1.13887,1.13902,1.13887,1.1389,121600001.0
2006-10-18 10:58:00,1.13896,1.13898,1.13884,1.13897,117700002.0
2006-10-18 10:59:00,1.13897,1.13897,1.13879,1.13888,97500001.0
2006-10-18 11:00:00,1.13886,1.13906,1.13886,1.13906,102299998.0
2006-10-18 11:01:00,1.13906,1.13906,1.1389,1.1389,114800000.0
2006-10-18 11:02:00,1.13899,1.13899,1.1389,1.13891,67399999.0
2006-10-18 11:03:00,1.1389,1.13903,1.13886,1.13903,172300000.0
2006-10-18 11:04:00,1.13887,1.13891,1.13883,1.13889,88700002.0
2006-10-18 11:05:00,1.13886,1.13886,1.13881,1.13881,78499998.0
2006-10-18 11:06:00,1.13878,1.13882,1.13873,1.13882,92599998.0
2006-10-18 11:07:00,1.13884,1.13884,1.13878,1.13878,69600000.0
2006-10-18 11:08:00,1.13891,1.13899,1.13889,1.13898,86100000.0
2006-10-18 11:09:00,1.13895,1.13906,1.13895,1.13902,84099998.0
2006-10-18 11:10:00,1.139,1.13902,1.13895,1.139,42399999.0
2006-10-18 11:11:00,1.13898,1.13902,1.13889,1.13898,217300000.0
2006-10-18 11:12:00,1.13897,1.139,1.13889,1.13895,146500001.0
2006-10-18 11:13:00,1.1389,1.1389,1.13866,1.13866,110400001.0
2006-10-18 11:14:00,1.13867,1.13879,1.13854,1.13854,92200000.0
2006-10-18 11:15:00,1.13853,1.13869,1.1381,1.1381,98200002.0
2006-10-18 11:16:00,1.13804,1.1382,1.13804,1.13809,161700000.0
2006-10-18 11:17:00,1.13802,1.13818,1.13798,1.13816,192599999.0
2006-10-18 11:18:00,1.13803,1.13806,1.13798,1.13798,55000000.0
2006-10-18 11:19:00,1.13798,1.13813,1.13798,1.13805,182600003.0
2006-10-18 11:20:00,1.13815,1.13823,1.13815,1.1382,104400000.0
2006-10-18 11:21:00,1.1383,1.13835,1.13825,1.13825,43100000.0
2006-10-18 11:22:00,1.13832,1.13841,1.13823,1.13823,51900000.0
2006-10-18 11:23:00,1.13816,1.13816,1.13805,1.13815,86100000.0
2006-10-18 11:24:00,1.13807,1.13807,1.13783,1.13788,95799999.0
2006-10-18 11:25:00,1.1379,1.13811,1.1379,1.138,129499999.0
2006-10-18 11:26:00,1.13797,1.13812,1.13794,1.13812,75000001.0
2006-10-18 11:27:00,1.13811,1.13815,1.13803,1.13803,122500000.0
2006-10-18 11:28:00,1.13797,1.13802,1.13793,1.13799,98000000.0
2006-10-18 11:29:00,1.13789,1.13795,1.13785,1.13785,54100000.0
2006-10-18 11:30:00,1.13798,1.13798,1.13788,1.13791,118300001.0
2006-10-18 11:31:00,1.1379,1.13794,1.13785,1.13794,68299999.0
2006-10-18 11:32:00,1.13792,1.13801,1.13787,1.13798,196100000.0
2006-10-18 11:33:00,1.13795,1.13805,1.13795,1.13803,69599999.0
2006-10-18 11:34:00,1.13796,1.13804,1.13792,1.138,145600001.0
2006-10-18 11:35:00,1.13802,1.13809,1.13797,1.13797,71100000.0
2006-10-18 11:36:00,1.13797,1.13811,1.13797,1.13797,64200002.0
2006-10-18 11:37:00,1.13806,1.13809,1.138,1.138,117199998.0
2006-10-18 11:38:00,1.13796,1.13805,1.13795,1.13805,117400000.0
2006-10-18 11:39:00,1.13798,1.13798,1.13786,1.13793,107299999.0
2006-10-18 11:40:00,1.13793,1.138,1.13789,1.13798,104500001.0
2006-10-18 11:41:00,1.13802,1.13802,1.1378,1.13784,54499999.0
2006-10-18 11:42:00,1.13793,1.13808,1.13789,1.13795,102499999.0
2006-10-18 11:43:00,1.13805,1.13817,1.13805,1.13813,78100000.0
2006-10-18 11:44:00,1.13789,1.13809,1.13789,1.13807,92500004.0
2006-10-18 11:45:00,1.13818,1.13818,1.13812,1.13812,25900000.0
2006-10-18 11:46:00,1.13817,1.13824,1.13809,1.13824,118100003.0
2006-10-18 11:47:00,1.13823,1.13827,1.13823,1.13827,20800001.0
2006-10-18 11:48:00,1.13823,1.13824,1.13808,1.13808,99600000.0
2006-10-18 11:49:00,1.13812,1.13815,1.13805,1.1381,150500002.0
2006-10-18 11:50:00,1.13806,1.13811,1.13799,1.13808,69400000.0
2006-10-18 11:51:00,1.13808,1.13815,1.13803,1.13803,61900000.0
2006-10-18 11:52:00,1.13808,1.13812,1.13802,1.13804,184600000.0
2006-10-18 11:53:00,1.13797,1.13811,1.13797,1.138,72599998.0
2006-10-18 11:54:00,1.13813,1.13813,1.13802,1.13806,139399998.0
2006-10-18 11:55:00,1.13812,1.13812,1.13802,1.13809,159200004.0
2006-10-18 11:56:00,1.1381,1.1381,1.13803,1.1381,68500000.0
2006-10-18 11:57:00,1.13807,1.13807,1.13795,1.13795,101500000.0
2006-10-18 11:58:00,1.13795,1.13802,1.13795,1.13795,53100001.0
2006-10-18 11:59:00,1.13797,1.13805,1.13797,1.138,43900000.0
2006-10-18 12:00:00,1.13805,1.13805,1.13795,1.138,39000000.0
2006-10-18 12:01:00,1.13791,1.13808,1.13775,1.1379,237299997.0
2006-10-18 12:02:00,1.13795,1.138,1.13795,1.13795,54100001.0
2006-10-18 12:03:00,1.13794,1.13794,1.13776,1.13776,88200000.0
2006-10-18 12:04:00,1.13783,1.13789,1.13783,1.13789,79400002.0
2006-10-18 12:05:00,1.13788,1.13794,1.13781,1.13794,82500001.0
2006-10-18 12:06:00,1.13792,1.13792,1.1378,1.1378,69300000.0
2006-10-18 12:07:00,1.13786,1.13787,1.13762,1.13762,131000003.0
2006-10-18 12:08:00,1.13761,1.13761,1.13737,1.13738,169300001.0
2006-10-18 12:09:00,1.1375,1.13757,1.13743,1.13757,162600000.0
2006-10-18 12:10:00,1.13767,1.13779,1.13765,1.13765,32800001.0
2006-10-18 12:11:00,1.13755,1.13777,1.13755,1.13777,85000001.0
2006-10-18 12:12:00,1.13775,1.13787,1.13774,1.13782,143300000.0
2006-10-18 12:13:00,1.13774,1.13779,1.13764,1.13764,126400002.0
2006-10-18 12:14:00,1.13758,1.13758,1.1375,1.13758,117000001.0
2006-10-18 12:15:00,1.13751,1.13762,1.13744,1.13762,63300000.0
2006-10-18 12:16:00,1.13754,1.13755,1.13741,1.13755,82200001.0
2006-10-18 12:17:00,1.13765,1.13765,1.13755,1.13757,142799998.0
2006-10-18 12:18:00,1.1376,1.13762,1.13753,1.13753,86699998.0
2006-10-18 12:19:00,1.13757,1.13767,1.13753,1.13767,64600001.0
2006-10-18 12:20:00,1.13777,1.13796,1.13776,1.13776,55900000.0
2006-10-18 12:21:00,1.13774,1.13785,1.13774,1.13775,194800002.0
2006-10-18 12:22:00,1.1378,1.1378,1.13766,1.13766,43800000.0
2006-10-18 12:23:00,1.13762,1.13762,1.13742,1.13742,41300000.0
2006-10-18 12:24:00,1.13745,1.13748,1.13743,1.13743,26399999.0
2006-10-18 12:25:00,1.13744,1.13748,1.13733,1.13733,73300000.0
2006-10-18 12:26:00,1.13732,1.13732,1.13708,1.13717,100499998.0
2006-10-18 12:27:00,1.13714,1.13729,1.13704,1.13729,85600000.0
2006-10-18 12:28:00,1.13735,1.13735,1.13723,1.13728,92900001.0
2006-10-18 12:29:00,1.13721,1.13728,1.13721,1.13725,91799998.0
2006-10-18 12:30:00,1.13732,1.13732,1.13718,1.13727,84200001.0
2006-10-18 12:31:00,1.13725,1.13738,1.13725,1.13738,146800001.0
2006-10-18 12:32:00,1.13725,1.1373,1.1372,1.13722,221700000.0
2006-10-18 12:33:00,1.13724,1.13728,1.13722,1.13724,81899998.0
2006-10-18 12:34:00,1.13713,1.13718,1.13706,1.13706,150600002.0
2006-10-18 12:35:00,1.13719,1.13719,1.13713,1.13713,22100000.0
2006-10-18 12:36:00,1.13724,1.13728,1.13724,1.13728,36900002.0
2006-10-18 12:37:00,1.13744,1.13762,1.13744,1.13753,150900003.0
2006-10-18 12:38:00,1.13751,1.1376,1.13743,1.13751,69899999.0
2006-10-18 12:39:00,1.13753,1.13761,1.13746,1.13758,106900002.0
2006-10-18 12:40:00,1.13764,1.13794,1.13748,1.13794,133400000.0
2006-10-18 12:41:00,1.13813,1.13825,1.13813,1.13821,113400000.0
2006-10-18 12:42:00,1.13818,1.13828,1.1381,1.13813,85599999.0
2006-10-18 12:43:00,1.13797,1.13804,1.13793,1.13798,100500002.0
2006-10-18 12:44:00,1.13797,1.13805,1.13795,1.138,103200000.0
2006-10-18 12:45:00,1.13804,1.13813,1.13797,1.13803,76600001.0
2006-10-18 12:46:00,1.13809,1.13815,1.13809,1.13815,81900002.0
2006-10-18 12:47:00,1.1382,1.13823,1.1382,1.13823,80900002.0
2006-10-18 12:48:00,1.13811,1.13811,1.13793,1.13807,62200000.0
2006-10-18 12:49:00,1.13818,1.13818,1.13815,1.13815,44100000.0
2006-10-18 12:50:00,1.13815,1.13825,1.13815,1.13819,62700001.0
2006-10-18 12:51:00,1.13807,1.1381,1.138,1.1381,37600000.0
2006-10-18 12:52:00,1.13807,1.1381,1.13803,1.1381,131800000.0
2006-10-18 12:53:00,1.1381,1.13812,1.1381,1.13812,7400000.0
2006-10-18 12:54:00,1.13813,1.13813,1.13807,1.13807,37900001.0
2006-10-18 12:55:00,1.13805,1.1381,1.13805,1.13805,162499997.0
2006-10-18 12:56:00,1.13809,1.13812,1.13801,1.13805,110799998.0
2006-10-18 12:57:00,1.13808,1.13818,1.13808,1.13818,23500000.0
2006-10-18 12:58:00,1.13807,1.13807,1.13794,1.13802,88400002.0
2006-10-18 12:59:00,1.13792,1.13804,1.13782,1.13804,83000003.0
2006-10-18 13:00:00,1.138,1.13807,1.13787,1.13787,128200000.0
2006-10-18 13:01:00,1.13793,1.138,1.13777,1.138,117099999.0
2006-10-18 13:02:00,1.13799,1.13802,1.13792,1.13792,113500000.0
2006-10-18 13:03:00,1.13797,1.1381,1.13797,1.1381,65600001.0
2006-10-18 13:04:00,1.13806,1.13812,1.13786,1.13793,109099999.0
2006-10-18 13:05:00,1.13783,1.13815,1.13783,1.13815,104399998.0
2006-10-18 13:06:00,1.13807,1.13807,1.13781,1.13783,53000000.0
2006-10-18 13:07:00,1.13789,1.1379,1.13784,1.13785,136600001.0
2006-10-18 13:08:00,1.13792,1.13803,1.13781,1.13803,89700000.0
2006-10-18 13:09:00,1.13812,1.13831,1.13812,1.13824,86799999.0
2006-10-18 13:10:00,1.13828,1.13836,1.13826,1.13836,168699998.0
2006-10-18 13:11:00,1.13823,1.13823,1.13806,1.13808,88300002.0
2006-10-18 13:12:00,1.1381,1.13815,1.13798,1.13798,93700002.0
2006-10-18 13:13:00,1.13781,1.1379,1.13775,1.1379,39600001.0
2006-10-18 13:14:00,1.13788,1.13788,1.13782,1.13783,162300001.0
2006-10-18 13:15:00,1.13785,1.13795,1.13785,1.13795,28200000.0
2006-10-18 13:16:00,1.1379,1.13798,1.1379,1.13792,51699998.0
2006-10-18 13:17:00,1.1379,1.13794,1.13786,1.13786,80900000.0
2006-10-18 13:18:00,1.13799,1.13804,1.13799,1.13804,49799999.0
2006-10-18 13:19:00,1.13804,1.13809,1.13804,1.13809,107200003.0
2006-10-18 13:20:00,1.13808,1.13815,1.13805,1.1381,65300000.0
2006-10-18 13:21:00,1.13814,1.13816,1.13814,1.13816,17600000.0
2006-10-18 13:22:00,1.1381,1.13821,1.1381,1.13813,73899999.0
2006-10-18 13:23:00,1.1381,1.1381,1.1381,1.1381,49000000.0
2006-10-18 13:24:00,1.13814,1.1382,1.13791,1.13795,86899999.0
2006-10-18 13:25:00,1.13782,1.13783,1.13765,1.13769,148300002.0
2006-10-18 13:26:00,1.1377,1.13772,1.13763,1.13772,87199999.0
2006-10-18 13:27:00,1.13776,1.13776,1.13762,1.13769,31300000.0
2006-10-18 13:28:00,1.1377,1.1377,1.13765,1.13765,30400000.0
2006-10-18 13:29:00,1.1377,1.13775,1.13765,1.13765,77400000.0
2006-10-18 13:30:00,1.1377,1.13775,1.13765,1.1377,87800000.0
2006-10-18 13:31:00,1.13765,1.13777,1.13765,1.13765,79999999.0
2006-10-18 13:32:00,1.13772,1.13778,1.1377,1.13773,105600000.0
2006-10-18 13:33:00,1.13782,1.13787,1.13774,1.13778,118000000.0
2006-10-18 13:34:00,1.13782,1.13783,1.13782,1.13783,28400000.0
2006-10-18 13:35:00,1.13785,1.1379,1.13777,1.1379,78700000.0
2006-10-18 13:36:00,1.13785,1.13788,1.13785,1.13788,87100000.0
2006-10-18 13:37:00,1.1379,1.1379,1.1379,1.1379,800000.0
2006-10-18 13:38:00,1.13785,1.13797,1.13785,1.13789,52599999.0
2006-10-18 13:39:00,1.13763,1.13778,1.1374,1.13773,110499997.0
2006-10-18 13:40:00,1.13783,1.13789,1.13781,1.13789,81200000.0
2006-10-18 13:41:00,1.13782,1.13795,1.13781,1.13785,140899999.0
2006-10-18 13:42:00,1.13795,1.13795,1.13782,1.13785,222800000.0
2006-10-18 13:43:00,1.13797,1.138,1.13787,1.13787,134700003.0
2006-10-18 13:44:00,1.1379,1.13805,1.1379,1.13797,54799999.0
2006-10-18 13:45:00,1.13799,1.13836,1.13799,1.13836,40300000.0
2006-10-18 13:46:00,1.13835,1.13869,1.13835,1.13852,133300003.0
2006-10-18 13:47:00,1.13833,1.13838,1.13832,1.13837,90800000.0
2006-10-18 13:48:00,1.13811,1.13837,1.13811,1.13818,81300000.0
2006-10-18 13:49:00,1.13842,1.13861,1.13842,1.13853,120200002.0
2006-10-18 13:50:00,1.13859,1.13881,1.13856,1.13881,69000000.0
2006-10-18 13:51:00,1.13905,1.13917,1.13889,1.13897,150300000.0
2006-10-18 13:52:00,1.13893,1.13901,1.13881,1.13884,64000001.0
2006-10-18 13:53:00,1.13873,1.13873,1.13865,1.13865,27200000.0
2006-10-18 13:54:00,1.13857,1.13863,1.13857,1.13863,40000002.0
2006-10-18 13:55:00,1.13861,1.13863,1.13861,1.13863,53800001.0
2006-10-18 13:56:00,1.13866,1.13915,1.13866,1.13915,127700000.0
2006-10-18 13:57:00,1.13923,1.13945,1.1392,1.13945,52500001.0
2006-10-18 13:58:00,1.13941,1.13941,1.13923,1.1393,41500002.0
2006-10-18 13:59:00,1.13932,1.13948,1.13932,1.13937,55400001.0
2006-10-18 14:00:00,1.13925,1.13925,1.13925,1.13925,17500000.0
2006-10-18 14:01:00,1.1391,1.13919,1.13903,1.13909,130900000.0
2006-10-18 14:02:00,1.13912,1.13922,1.13912,1.13922,36700000.0
2006-10-18 14:03:00,1.1391,1.1391,1.13885,1.13895,83400000.0
2006-10-18 14:04:00,1.1389,1.13898,1.13881,1.13889,64200000.0
2006-10-18 14:05:00,1.13885,1.13898,1.13885,1.13898,107700000.0
2006-10-18 14:06:00,1.139,1.13901,1.13896,1.13896,54099998.0
2006-10-18 14:07:00,1.13906,1.13911,1.13901,1.13905,89599998.0
2006-10-18 14:08:00,1.1391,1.1391,1.13907,1.13907,18400000.0
2006-10-18 14:09:00,1.13903,1.13912,1.13879,1.13885,121200000.0
2006-10-18 14:10:00,1.13886,1.13886,1.13853,1.13868,112400000.0
2006-10-18 14:11:00,1.13872,1.13875,1.13853,1.13854,113900002.0
2006-10-18 14:12:00,1.13852,1.13877,1.13847,1.13877,122799998.0
2006-10-18 14:13:00,1.13887,1.13887,1.13883,1.13884,91600002.0
2006-10-18 14:14:00,1.13871,1.13884,1.13856,1.13856,86800000.0
2006-10-18 14:15:00,1.13846,1.13863,1.13846,1.13861,137400000.0
2006-10-18 14:16:00,1.13861,1.13861,1.13854,1.13854,3200000.0
2006-10-18 14:17:00,1.13856,1.13865,1.13856,1.13865,101500002.0
2006-10-18 14:18:00,1.13871,1.13871,1.13863,1.13869,107400000.0
2006-10-18 14:19:00,1.13875,1.13896,1.13865,1.13896,169499998.0
2006-10-18 14:20:00,1.13898,1.13914,1.13898,1.13905,103300000.0
2006-10-18 14:21:00,1.13902,1.13907,1.13885,1.13901,81499998.0
2006-10-18 14:22:00,1.13899,1.13909,1.13892,1.13909,92999999.0
2006-10-18 14:23:00,1.139,1.13917,1.13891,1.13913,131400002.0
2006-10-18 14:24:00,1.13922,1.13933,1.13912,1.13932,63300000.0
2006-10-18 14:25:00,1.13931,1.13931,1.1391,1.13931,160600002.0
2006-10-18 14:26:00,1.13936,1.13936,1.13906,1.13906,75600002.0
2006-10-18 14:27:00,1.13918,1.13929,1.13911,1.13924,74400001.0
2006-10-18 14:28:00,1.13917,1.13917,1.13903,1.13914,30600000.0
2006-10-18 14:29:00,1.13906,1.13911,1.13884,1.13884,110700002.0
2006-10-18 14:30:00,1.1392,1.13987,1.1392,1.13982,80300001.0
2006-10-18 14:31:00,1.13975,1.13975,1.13942,1.13951,42899999.0
2006-10-18 14:32:00,1.13942,1.13942,1.13931,1.13931,55100000.0
2006-10-18 14:33:00,1.13926,1.13945,1.13917,1.13922,117800001.0
2006-10-18 14:34:00,1.13927,1.13927,1.13909,1.13909,100299999.0
2006-10-18 14:35:00,1.13917,1.13973,1.13917,1.13969,59100001.0
2006-10-18 14:36:00,1.13989,1.14031,1.13987,1.14015,104100000.0
2006-10-18 14:37:00,1.14005,1.14013,1.13995,1.14009,45200000.0
2006-10-18 14:38:00,1.14022,1.14032,1.14001,1.14027,96699998.0
2006-10-18 14:39:00,1.14019,1.14051,1.14015,1.14043,102200001.0
2006-10-18 14:40:00,1.14032,1.14046,1.14032,1.14039,143899998.0
2006-10-18 14:41:00,1.14042,1.14048,1.14031,1.14031,145400002.0
2006-10-18 14:42:00,1.14031,1.14031,1.14009,1.14011,67800000.0
2006-10-18 14:43:00,1.14007,1.14027,1.14003,1.14027,176600001.0
2006-10-18 14:44:00,1.14022,1.14025,1.14004,1.14014,163600001.0
2006-10-18 14:45:00,1.14013,1.14013,1.1397,1.1397,46800001.0
2006-10-18 14:46:00,1.13957,1.1397,1.13954,1.1397,44500000.0
2006-10-18 14:47:00,1.13963,1.13963,1.13942,1.13942,69100000.0
2006-10-18 14:48:00,1.13946,1.13959,1.13937,1.13952,160700003.0
2006-10-18 14:49:00,1.13959,1.13984,1.13959,1.13984,129300000.0
2006-10-18 14:50:00,1.14002,1.14011,1.13995,1.13995,50900000.0
2006-10-18 14:51:00,1.13975,1.14,1.13973,1.13993,86400001.0
2006-10-18 14:52:00,1.14006,1.14006,1.13962,1.13962,120500000.0
2006-10-18 14:53:00,1.13966,1.13981,1.13963,1.13981,84199999.0
2006-10-18 14:54:00,1.13985,1.1401,1.13985,1.14007,138900000.0
2006-10-18 14:55:00,1.14015,1.14025,1.14009,1.14025,115800000.0
2006-10-18 14:56:00,1.14015,1.14015,1.14003,1.14003,34700000.0
2006-10-18 14:57:00,1.13992,1.13992,1.13974,1.13985,98799998.0
2006-10-18 14:58:00,1.13991,1.14026,1.13991,1.1401,123800003.0
2006-10-18 14:59:00,1.14017,1.14017,1.13973,1.13975,92200000.0
2006-10-18 15:00:00,1.13975,1.14,1.13975,1.13984,130300002.0
2006-10-18 15:01:00,1.13986,1.13992,1.13982,1.13983,135199999.0
2006-10-18 15:02:00,1.13978,1.13989,1.13975,1.13983,177900000.0
2006-10-18 15:03:00,1.13968,1.13986,1.13968,1.13981,82700001.0
2006-10-18 15:04:00,1.13982,1.13986,1.13965,1.13966,105300000.0
2006-10-18 15:05:00,1.13959,1.13961,1.13952,1.13954,81600000.0
2006-10-18 15:06:00,1.13956,1.13958,1.13937,1.13951,96100002.0
2006-10-18 15:07:00,1.13964,1.13979,1.13964,1.13973,114100000.0
2006-10-18 15:08:00,1.13961,1.13973,1.13961,1.13962,64700000.0
2006-10-18 15:09:00,1.13977,1.13983,1.13977,1.13983,36700000.0
2006-10-18 15:10:00,1.13984,1.13997,1.13984,1.13986,87000000.0
2006-10-18 15:11:00,1.13983,1.13995,1.13983,1.13995,153500001.0
2006-10-18 15:12:00,1.13999,1.14005,1.13999,1.14005,121400000.0
2006-10-18 15:13:00,1.14002,1.14018,1.13984,1.13993,138100001.0
2006-10-18 15:14:00,1.13975,1.13975,1.13936,1.13936,84600001.0
2006-10-18 15:15:00,1.13953,1.13963,1.13953,1.13963,75000002.0
2006-10-18 15:16:00,1.13976,1.14006,1.13976,1.13991,64599999.0
2006-10-18 15:17:00,1.13987,1.13987,1.13975,1.13975,43000000.0
2006-10-18 15:18:00,1.1397,1.13984,1.13968,1.13984,42800000.0
2006-10-18 15:19:00,1.13983,1.14004,1.13983,1.13997,47200000.0
2006-10-18 15:20:00,1.14003,1.14015,1.14001,1.14014,141599997.0
2006-10-18 15:21:00,1.13999,1.14023,1.13999,1.1401,103599998.0
2006-10-18 15:22:00,1.14004,1.14011,1.14002,1.14002,135300000.0
2006-10-18 15:23:00,1.13996,1.14014,1.13996,1.14007,129600000.0
2006-10-18 15:24:00,1.14009,1.14015,1.13997,1.14003,72099999.0
2006-10-18 15:25:00,1.14005,1.14005,1.13996,1.13996,78000000.0
2006-10-18 15:26:00,1.14001,1.14001,1.13987,1.13987,59200002.0
2006-10-18 15:27:00,1.13985,1.13985,1.13972,1.13978,30600000.0
2006-10-18 15:28:00,1.13979,1.13996,1.13979,1.13991,58200000.0
2006-10-18 15:29:00,1.13993,1.13993,1.13977,1.13982,124300002.0
2006-10-18 15:30:00,1.13981,1.13999,1.13981,1.13993,130000002.0
2006-10-18 15:31:00,1.14005,1.14005,1.13987,1.13998,136000001.0
2006-10-18 15:32:00,1.13998,1.14004,1.1399,1.1399,44400000.0
2006-10-18 15:33:00,1.13992,1.13997,1.13992,1.13992,73399999.0
2006-10-18 15:34:00,1.13993,1.13993,1.13961,1.13963,102800002.0
2006-10-18 15:35:00,1.13964,1.13979,1.13964,1.13974,116000001.0
2006-10-18 15:36:00,1.13976,1.13983,1.13973,1.13977,103399998.0
2006-10-18 15:37:00,1.1398,1.13984,1.13973,1.13977,103100001.0
2006-10-18 15:38:00,1.13971,1.13979,1.13964,1.13964,57400001.0
2006-10-18 15:39:00,1.13959,1.13961,1.13939,1.13943,96399998.0
2006-10-18 15:40:00,1.13935,1.13935,1.13915,1.1392,22200000.0
2006-10-18 15:41:00,1.1391,1.13926,1.1391,1.13923,67300000.0
2006-10-18 15:42:00,1.1392,1.13924,1.1391,1.1391,40400000.0
2006-10-18 15:43:00,1.13903,1.1393,1.13903,1.1393,79000000.0
2006-10-18 15:44:00,1.13919,1.13919,1.13911,1.13911,6400000.0
2006-10-18 15:45:00,1.13902,1.13907,1.13896,1.13899,66000000.0
2006-10-18 15:46:00,1.13885,1.139,1.13881,1.1389,98400000.0
2006-10-18 15:47:00,1.13882,1.13896,1.13876,1.13876,117199998.0
2006-10-18 15:48:00,1.1388,1.13882,1.1386,1.1386,55100000.0
2006-10-18 15:49:00,1.13855,1.13855,1.13822,1.13825,110500000.0
2006-10-18 15:50:00,1.13827,1.13841,1.13823,1.1384,76699999.0
2006-10-18 15:51:00,1.1385,1.1385,1.13827,1.13837,76899999.0
2006-10-18 15:52:00,1.13841,1.13858,1.13841,1.13846,69400000.0
2006-10-18 15:53:00,1.13847,1.13849,1.13838,1.13849,71900001.0
2006-10-18 15:54:00,1.13865,1.13865,1.13848,1.13856,66000000.0
2006-10-18 15:55:00,1.13859,1.1386,1.13853,1.13858,134600000.0
2006-10-18 15:56:00,1.13848,1.13858,1.13848,1.13856,42300000.0
2006-10-18 15:57:00,1.13861,1.1387,1.13854,1.13854,82900000.0
2006-10-18 15:58:00,1.13853,1.13868,1.13853,1.13863,129300003.0
2006-10-18 15:59:00,1.13865,1.13876,1.13865,1.13876,114399998.0
2006-10-18 16:00:00,1.13872,1.13877,1.13854,1.13862,95700001.0
2006-10-18 16:01:00,1.13867,1.13877,1.13867,1.13877,118699999.0
2006-10-18 16:02:00,1.1388,1.13895,1.13868,1.13895,45800001.0
2006-10-18 16:03:00,1.13903,1.1391,1.13892,1.13892,125500000.0
2006-10-18 16:04:00,1.13901,1.13921,1.13901,1.13907,71100000.0
2006-10-18 16:05:00,1.13905,1.13916,1.13905,1.13907,61299998.0
2006-10-18 16:06:00,1.13912,1.13914,1.13909,1.13914,74800000.0
2006-10-18 16:07:00,1.13919,1.13932,1.13908,1.13931,44800000.0
2006-10-18 16:08:00,1.1394,1.13946,1.13924,1.13934,100099998.0
2006-10-18 16:09:00,1.13928,1.13928,1.13922,1.13922,44400000.0
2006-10-18 16:10:00,1.13922,1.13926,1.1391,1.13926,67099999.0
2006-10-18 16:11:00,1.13926,1.13939,1.13926,1.13931,29690000.0
2006-10-18 16:12:00,1.13928,1.13933,1.13915,1.13915,25500000.0
2006-10-18 16:13:00,1.1392,1.13924,1.13912,1.13917,26800000.0
2006-10-18 16:14:00,1.13915,1.13924,1.1391,1.13917,38700000.0
2006-10-18 16:15:00,1.13921,1.13929,1.1392,1.13923,74400000.0
2006-10-18 16:16:00,1.13915,1.13937,1.13915,1.13923,57600000.0
2006-10-18 16:17:00,1.13912,1.13922,1.13912,1.13922,108600003.0
2006-10-18 16:18:00,1.13929,1.13929,1.13918,1.13918,47600000.0
2006-10-18 16:19:00,1.1392,1.1392,1.13915,1.13915,71900002.0
2006-10-18 16:20:00,1.13902,1.13914,1.139,1.13905,52000000.0
2006-10-18 16:21:00,1.13891,1.13897,1.13891,1.13891,105900000.0
2006-10-18 16:22:00,1.1389,1.13893,1.13881,1.1389,103800001.0
2006-10-18 16:23:00,1.13895,1.13897,1.13888,1.13893,142799998.0
2006-10-18 16:24:00,1.13898,1.13899,1.13893,1.13896,107000000.0
2006-10-18 16:25:00,1.13905,1.13926,1.13905,1.13926,117800002.0
2006-10-18 16:26:00,1.13923,1.13927,1.13914,1.13914,218800001.0
2006-10-18 16:27:00,1.13908,1.13908,1.13894,1.13905,83500000.0
2006-10-18 16:28:00,1.13898,1.139,1.13894,1.13895,109399999.0
2006-10-18 16:29:00,1.13905,1.13905,1.13898,1.13898,23100000.0
2006-10-18 16:30:00,1.13906,1.13917,1.13906,1.13907,72300000.0
2006-10-18 16:31:00,1.13901,1.13906,1.13897,1.13897,78100002.0
2006-10-18 16:32:00,1.13893,1.13898,1.13877,1.13877,106199999.0
2006-10-18 16:33:00,1.13885,1.13892,1.13885,1.13892,5100000.0
2006-10-18 16:34:00,1.13883,1.13897,1.1388,1.1388,35600000.0
2006-10-18 16:35:00,1.13888,1.1389,1.13885,1.1389,81700000.0
2006-10-18 16:36:00,1.13895,1.13909,1.13892,1.13896,70900001.0
2006-10-18 16:37:00,1.13861,1.13861,1.1381,1.13811,41800000.0
2006-10-18 16:38:00,1.13819,1.13837,1.13819,1.13828,116900001.0
2006-10-18 16:39:00,1.13836,1.13841,1.13827,1.13834,47199998.0
2006-10-18 16:40:00,1.13815,1.13815,1.13795,1.13813,91200001.0
2006-10-18 16:41:00,1.13794,1.13794,1.13774,1.13774,64600001.0
2006-10-18 16:42:00,1.13766,1.13805,1.13766,1.13793,99400002.0
2006-10-18 16:43:00,1.13782,1.13789,1.13773,1.13773,62700000.0
2006-10-18 16:44:00,1.13773,1.13784,1.13766,1.13779,42600000.0
2006-10-18 16:45:00,1.13787,1.13792,1.13775,1.13792,36900000.0
2006-10-18 16:46:00,1.13788,1.13788,1.13781,1.13783,69400002.0
2006-10-18 16:47:00,1.13792,1.13792,1.13736,1.13739,101500002.0
2006-10-18 16:48:00,1.13731,1.13743,1.13731,1.1374,106800002.0
2006-10-18 16:49:00,1.13737,1.13759,1.13722,1.13759,88900000.0
2006-10-18 16:50:00,1.13756,1.13756,1.13741,1.13741,131799999.0
2006-10-18 16:51:00,1.13745,1.1375,1.13736,1.13736,71600000.0
2006-10-18 16:52:00,1.13725,1.13739,1.13725,1.13739,34300000.0
2006-10-18 16:53:00,1.13742,1.1375,1.13742,1.13748,43800000.0
2006-10-18 16:54:00,1.13756,1.1376,1.13744,1.13753,144300001.0
2006-10-18 16:55:00,1.13758,1.13763,1.13755,1.13755,33400001.0
2006-10-18 16:56:00,1.13748,1.13751,1.13739,1.13746,72600000.0
2006-10-18 16:57:00,1.13733,1.13738,1.13702,1.13707,96400000.0
2006-10-18 16:58:00,1.13697,1.13712,1.13693,1.13694,180199999.0
2006-10-18 16:59:00,1.13697,1.13708,1.13689,1.13691,94100002.0
2006-10-18 17:00:00,1.13694,1.13708,1.13692,1.13708,79999999.0
2006-10-18 17:01:00,1.13717,1.13723,1.13717,1.13717,72499998.0
2006-10-18 17:02:00,1.13721,1.13721,1.13706,1.13706,81399998.0
2006-10-18 17:03:00,1.1371,1.13724,1.1371,1.13716,74200001.0
2006-10-18 17:04:00,1.13715,1.13735,1.13715,1.13734,65500000.0
2006-10-18 17:05:00,1.13737,1.13737,1.13713,1.13718,95500000.0
2006-10-18 17:06:00,1.13717,1.13727,1.13717,1.13719,56000000.0
2006-10-18 17:07:00,1.13719,1.13732,1.13713,1.13713,89999999.0
2006-10-18 17:08:00,1.13712,1.1372,1.13712,1.13719,202500002.0
2006-10-18 17:09:00,1.13714,1.13735,1.13714,1.13731,92599997.0
2006-10-18 17:10:00,1.13732,1.13759,1.13732,1.13759,137800001.0
2006-10-18 17:11:00,1.13756,1.13767,1.13753,1.13753,121800001.0
2006-10-18 17:12:00,1.1375,1.13765,1.13743,1.13765,112500000.0
2006-10-18 17:13:00,1.13755,1.1376,1.13755,1.1376,25400000.0
2006-10-18 17:14:00,1.13755,1.13765,1.13755,1.13765,39199998.0
2006-10-18 17:15:00,1.13754,1.13754,1.13748,1.13748,33000000.0
2006-10-18 17:16:00,1.13743,1.13743,1.1372,1.1372,43300000.0
2006-10-18 17:17:00,1.13723,1.13726,1.1372,1.1372,92099998.0
2006-10-18 17:18:00,1.13727,1.13734,1.13721,1.13721,63500000.0
2006-10-18 17:19:00,1.13737,1.13737,1.13736,1.13736,27900000.0
2006-10-18 17:20:00,1.1374,1.13742,1.13734,1.13734,176499998.0
2006-10-18 17:21:00,1.1373,1.13744,1.1373,1.13743,98600000.0
2006-10-18 17:22:00,1.13748,1.13756,1.13745,1.13745,5100000.0
2006-10-18 17:23:00,1.13759,1.13763,1.13757,1.13763,92300003.0
2006-10-18 17:24:00,1.13768,1.13773,1.13758,1.13773,75399998.0
2006-10-18 17:25:00,1.13777,1.13796,1.13777,1.13787,92500002.0
2006-10-18 17:26:00,1.13789,1.13798,1.13788,1.13788,100300001.0
2006-10-18 17:27:00,1.13791,1.13792,1.13791,1.13792,7700000.0
2006-10-18 17:28:00,1.13791,1.13792,1.1378,1.13782,29700000.0
2006-10-18 17:29:00,1.1379,1.1379,1.1379,1.1379,1600000.0
2006-10-18 17:30:00,1.1379,1.13797,1.13788,1.1379,104900004.0
2006-10-18 17:31:00,1.13795,1.13802,1.13785,1.13801,78100001.0
2006-10-18 17:32:00,1.13804,1.13804,1.13801,1.13801,109000000.0
2006-10-18 17:33:00,1.13806,1.13806,1.13804,1.13804,7200000.0
2006-10-18 17:34:00,1.13828,1.13841,1.1382,1.13841,197400003.0
2006-10-18 17:35:00,1.13827,1.13838,1.13823,1.13823,68999998.0
2006-10-18 17:36:00,1.13836,1.13836,1.13829,1.13829,9000000.0
2006-10-18 17:37:00,1.13838,1.13856,1.13837,1.13841,76999998.0
2006-10-18 17:38:00,1.13841,1.13848,1.1383,1.1383,61599999.0
2006-10-18 17:39:00,1.13823,1.13823,1.13817,1.13817,97899998.0
2006-10-18 17:40:00,1.13815,1.13815,1.13801,1.13804,27700000.0
2006-10-18 17:41:00,1.13796,1.13799,1.13795,1.13799,6400000.0
2006-10-18 17:42:00,1.13795,1.13798,1.13795,1.13798,60000000.0
2006-10-18 17:43:00,1.13797,1.13798,1.13787,1.13789,69699999.0
2006-10-18 17:44:00,1.138,1.13803,1.13755,1.1378,74799998.0
2006-10-18 17:45:00,1.13795,1.13795,1.13795,1.13795,3300000.0
2006-10-18 17:46:00,1.13801,1.1381,1.13801,1.1381,33000001.0
2006-10-18 17:47:00,1.13807,1.13808,1.13793,1.13797,67100000.0
2006-10-18 17:48:00,1.13801,1.13801,1.13786,1.13794,83700000.0
2006-10-18 17:49:00,1.13793,1.13793,1.13776,1.13787,119599998.0
2006-10-18 17:50:00,1.13788,1.13788,1.13779,1.13785,154200003.0
2006-10-18 17:51:00,1.13783,1.13783,1.13771,1.13771,12000000.0
2006-10-18 17:52:00,1.13788,1.13792,1.13777,1.13777,81800000.0
2006-10-18 17:53:00,1.13774,1.13783,1.13774,1.13778,67300000.0
2006-10-18 17:54:00,1.13785,1.1379,1.1378,1.1379,105500000.0
2006-10-18 17:55:00,1.13788,1.13798,1.13787,1.13798,131699999.0
2006-10-18 17:56:00,1.13803,1.13816,1.13799,1.1381,147799998.0
2006-10-18 17:57:00,1.13817,1.13817,1.1379,1.13791,144799999.0
2006-10-18 17:58:00,1.13786,1.13787,1.13773,1.13778,129400001.0
2006-10-18 17:59:00,1.13775,1.13781,1.1375,1.1375,130899997.0
2006-10-18 18:00:00,1.13764,1.138,1.13764,1.13788,121300002.0
2006-10-18 18:01:00,1.13797,1.13811,1.13797,1.13807,549899999.0
2006-10-18 18:02:00,1.13802,1.13808,1.13796,1.13798,745599994.0
2006-10-18 18:03:00,1.13797,1.13805,1.13795,1.13797,748400000.0
2006-10-18 18:04:00,1.13797,1.13812,1.13796,1.13796,1000500009.0
2006-10-18 18:05:00,1.138,1.13805,1.13792,1.13802,854000001.0
2006-10-18 18:06:00,1.138,1.13802,1.1379,1.138,632999997.0
2006-10-18 18:07:00,1.13802,1.13819,1.13802,1.13808,1392600009.0
2006-10-18 18:08:00,1.13812,1.13831,1.13811,1.13818,908199995.0
2006-10-18 18:09:00,1.13817,1.13817,1.13795,1.13795,449200003.0
2006-10-18 18:10:00,1.138,1.13805,1.1379,1.13795,752599997.0
2006-10-18 18:11:00,1.13802,1.13802,1.1378,1.13789,1002300002.0
2006-10-18 18:12:00,1.1379,1.13795,1.13779,1.13779,88900000.0
2006-10-18 18:13:00,1.13788,1.13796,1.13778,1.13794,270200003.0
2006-10-18 18:14:00,1.13792,1.13792,1.13768,1.1378,549400004.0
2006-10-18 18:15:00,1.13775,1.13785,1.1377,1.13773,641499996.0
2006-10-18 18:16:00,1.13779,1.13798,1.13776,1.13783,541100003.0
2006-10-18 18:17:00,1.13778,1.13781,1.13764,1.13772,1023600002.0
2006-10-18 18:18:00,1.13772,1.13788,1.13771,1.13776,470000000.0
2006-10-18 18:19:00,1.13786,1.13792,1.1378,1.13792,82200002.0
2006-10-18 18:20:00,1.13791,1.13791,1.13773,1.13782,660700004.0
2006-10-18 18:21:00,1.13789,1.13789,1.13759,1.13765,194400001.0
2006-10-18 18:22:00,1.1377,1.13783,1.1377,1.13783,313899999.0
2006-10-18 18:23:00,1.13788,1.13794,1.13786,1.13793,422100002.0
2006-10-18 18:24:00,1.13791,1.13791,1.13763,1.13763,579100006.0
2006-10-18 18:25:00,1.13755,1.13765,1.13745,1.13759,401600001.0
2006-10-18 18:26:00,1.13758,1.13758,1.13741,1.13752,762599997.0
2006-10-18 18:27:00,1.13757,1.13757,1.13747,1.13756,516000005.0
2006-10-18 18:28:00,1.13759,1.13777,1.13759,1.1377,421199998.0
2006-10-18 18:29:00,1.13767,1.13767,1.13756,1.1376,460900000.0
2006-10-18 18:30:00,1.1376,1.13763,1.13746,1.1376,878600004.0
2006-10-18 18:31:00,1.13758,1.1376,1.13746,1.13748,468099999.0
2006-10-18 18:32:00,1.13749,1.13761,1.13744,1.13757,365400002.0
2006-10-18 18:33:00,1.1376,1.13767,1.13755,1.13762,449200002.0
2006-10-18 18:34:00,1.13761,1.13761,1.13747,1.13747,277500002.0
2006-10-18 18:35:00,1.13757,1.1377,1.13756,1.13763,500599996.0
2006-10-18 18:36:00,1.13761,1.13769,1.13755,1.13758,333299997.0
2006-10-18 18:37:00,1.1376,1.13783,1.1376,1.13765,33900000.0
2006-10-18 18:38:00,1.13764,1.13775,1.13758,1.13773,312000001.0
2006-10-18 18:39:00,1.13778,1.13786,1.13774,1.1378,231200003.0
2006-10-18 18:40:00,1.13778,1.13784,1.13771,1.1378,831599994.0
2006-10-18 18:41:00,1.13777,1.13777,1.13749,1.13749,226700001.0
2006-10-18 18:42:00,1.13748,1.13751,1.13734,1.13751,526399998.0
2006-10-18 18:43:00,1.13753,1.13753,1.13738,1.13739,469000002.0
2006-10-18 18:44:00,1.13745,1.13747,1.13736,1.13747,200190001.0
2006-10-18 18:45:00,1.13753,1.13753,1.13739,1.13745,325299999.0
2006-10-18 18:46:00,1.13747,1.13747,1.1373,1.1374,284599997.0
2006-10-18 18:47:00,1.13735,1.1374,1.13729,1.13737,78200000.0
2006-10-18 18:48:00,1.13727,1.13728,1.13721,1.13723,121100000.0
2006-10-18 18:49:00,1.1372,1.1373,1.13717,1.1373,30800000.0
2006-10-18 18:50:00,1.1373,1.13735,1.13725,1.13735,232599999.0
2006-10-18 18:51:00,1.13729,1.13734,1.13727,1.13727,139500000.0
2006-10-18 18:52:00,1.1373,1.1373,1.13725,1.1373,145900000.0
2006-10-18 18:53:00,1.13726,1.13726,1.1371,1.13722,613599999.0
2006-10-18 18:54:00,1.13725,1.13725,1.13717,1.13721,247300000.0
2006-10-18 18:55:00,1.13721,1.13729,1.13718,1.13726,577800007.0
2006-10-18 18:56:00,1.1373,1.1373,1.13727,1.13727,321900004.0
2006-10-18 18:57:00,1.1373,1.13743,1.13728,1.13741,342200003.0
2006-10-18 18:58:00,1.13745,1.13745,1.13734,1.13736,194699996.0
2006-10-18 18:59:00,1.1374,1.13769,1.1374,1.13768,685300002.0
2006-10-18 19:00:00,1.13773,1.13778,1.13767,1.1377,318499997.0
2006-10-18 19:01:00,1.13766,1.13767,1.1376,1.13763,26100001.0
2006-10-18 19:02:00,1.1376,1.1376,1.13755,1.1376,113900000.0
2006-10-18 19:03:00,1.13753,1.13753,1.13727,1.13727,441000000.0
2006-10-18 19:04:00,1.13729,1.13741,1.1372,1.13725,233500001.0
2006-10-18 19:05:00,1.13725,1.1373,1.13722,1.13727,359100000.0
2006-10-18 19:06:00,1.13732,1.13741,1.13728,1.1373,394300001.0
2006-10-18 19:07:00,1.13731,1.13741,1.13731,1.1374,169000000.0
2006-10-18 19:08:00,1.13738,1.1374,1.13726,1.13737,596100001.0
2006-10-18 19:09:00,1.13736,1.13737,1.13721,1.13724,600699996.0
2006-10-18 19:10:00,1.13725,1.13735,1.13704,1.13728,84400000.0
2006-10-18 19:11:00,1.13725,1.1373,1.1372,1.13727,403500002.0
2006-10-18 19:12:00,1.13726,1.1373,1.13714,1.13723,286699997.0
2006-10-18 19:13:00,1.13725,1.1373,1.13722,1.13725,111200001.0
2006-10-18 19:14:00,1.13722,1.13739,1.13722,1.13731,331300002.0
2006-10-18 19:15:00,1.13725,1.1373,1.13723,1.1373,376900000.0
2006-10-18 19:16:00,1.1373,1.13733,1.13727,1.1373,223500000.0
2006-10-18 19:17:00,1.13733,1.13739,1.13728,1.13737,319700001.0
2006-10-18 19:18:00,1.13734,1.13734,1.137,1.13702,487999999.0
2006-10-18 19:19:00,1.13692,1.13702,1.13692,1.13702,152900001.0
2006-10-18 19:20:00,1.13699,1.13699,1.13658,1.13658,127900001.0
2006-10-18 19:21:00,1.13653,1.13653,1.13636,1.13643,139899999.0
2006-10-18 19:22:00,1.13645,1.13652,1.13637,1.13652,245700000.0
2006-10-18 19:23:00,1.13644,1.13652,1.13639,1.13652,50299999.0
2006-10-18 19:24:00,1.13653,1.13653,1.13646,1.13653,25600000.0
2006-10-18 19:25:00,1.13656,1.13659,1.13656,1.13659,88400000.0
2006-10-18 19:26:00,1.13653,1.13653,1.13642,1.13642,42299998.0
2006-10-18 19:27:00,1.13637,1.13641,1.13608,1.13613,453800000.0
2006-10-18 19:28:00,1.13618,1.13629,1.13618,1.13623,224699999.0
2006-10-18 19:29:00,1.13628,1.13638,1.13628,1.13638,66699997.0
2006-10-18 19:30:00,1.13643,1.13643,1.13628,1.1363,120500000.0
2006-10-18 19:31:00,1.13634,1.13659,1.13634,1.13659,87799998.0
2006-10-18 19:32:00,1.13662,1.13673,1.13652,1.13652,150999994.0
2006-10-18 19:33:00,1.13647,1.13647,1.13606,1.13608,359400002.0
2006-10-18 19:34:00,1.13605,1.13617,1.13605,1.13605,147400002.0
2006-10-18 19:35:00,1.13618,1.13618,1.1357,1.1357,35900000.0
2006-10-18 19:36:00,1.13554,1.13567,1.13542,1.13542,106300000.0
2006-10-18 19:37:00,1.13554,1.1356,1.13542,1.1355,426099998.0
2006-10-18 19:38:00,1.13558,1.13569,1.13555,1.13564,238299996.0
2006-10-18 19:39:00,1.13565,1.13578,1.13565,1.13573,476699995.0
2006-10-18 19:40:00,1.1357,1.1357,1.13565,1.1357,251689999.0
2006-10-18 19:41:00,1.13567,1.1357,1.13564,1.1357,280299995.0
2006-10-18 19:42:00,1.13566,1.1357,1.13554,1.13554,163799998.0
2006-10-18 19:43:00,1.13554,1.13558,1.13545,1.13558,145600001.0
2006-10-18 19:44:00,1.13558,1.13558,1.13551,1.13551,80599998.0
2006-10-18 19:45:00,1.13554,1.13556,1.13552,1.13552,128499999.0
2006-10-18 19:46:00,1.1356,1.13564,1.13558,1.13564,47400000.0
2006-10-18 19:47:00,1.13565,1.13565,1.13565,1.13565,40399998.0
2006-10-18 19:48:00,1.13572,1.13581,1.13568,1.13568,66900000.0
2006-10-18 19:49:00,1.13574,1.13578,1.1357,1.1357,162800000.0
2006-10-18 19:50:00,1.13572,1.13576,1.13572,1.13575,25100000.0
2006-10-18 19:51:00,1.13578,1.13584,1.13578,1.13584,53500000.0
2006-10-18 19:52:00,1.13592,1.13597,1.13579,1.13597,197900005.0
2006-10-18 19:53:00,1.13595,1.13606,1.13592,1.13592,157900000.0
2006-10-18 19:54:00,1.13594,1.13602,1.13594,1.13602,28100000.0
2006-10-18 19:55:00,1.1361,1.1361,1.13588,1.13588,63800002.0
2006-10-18 19:56:00,1.13611,1.13618,1.13609,1.1361,391100000.0
2006-10-18 19:57:00,1.13607,1.13607,1.13596,1.13596,162600001.0
2006-10-18 19:58:00,1.13592,1.13598,1.1359,1.13598,64700000.0
2006-10-18 19:59:00,1.13597,1.13598,1.13587,1.13594,160300000.0
2006-10-18 20:00:00,1.13595,1.13604,1.13595,1.13599,140000000.0
2006-10-18 20:01:00,1.13593,1.13606,1.13593,1.13602,67300002.0
2006-10-18 20:02:00,1.13602,1.13606,1.13593,1.13595,84600002.0
2006-10-18 20:03:00,1.13594,1.13602,1.13586,1.13592,392100002.0
2006-10-18 20:04:00,1.13603,1.13605,1.13598,1.13598,116100000.0
2006-10-18 20:05:00,1.136,1.13615,1.136,1.13605,46900000.0
2006-10-18 20:06:00,1.13608,1.13608,1.13599,1.13604,51100000.0
2006-10-18 20:07:00,1.13603,1.13608,1.13594,1.13597,199200002.0
2006-10-18 20:08:00,1.13595,1.136,1.13595,1.136,379799994.0
2006-10-18 20:09:00,1.13595,1.13603,1.13592,1.13595,271500003.0
2006-10-18 20:10:00,1.13591,1.13596,1.13587,1.13594,71400002.0
2006-10-18 20:11:00,1.13595,1.13595,1.13595,1.13595,201200000.0
2006-10-18 20:12:00,1.13595,1.13607,1.13595,1.13603,683100002.0
2006-10-18 20:13:00,1.13605,1.13605,1.13598,1.136,117700000.0
2006-10-18 20:14:00,1.13595,1.13604,1.13595,1.13604,140600001.0
2006-10-18 20:15:00,1.1361,1.13612,1.136,1.13605,624599997.0
2006-10-18 20:16:00,1.13605,1.13612,1.136,1.13603,626300001.0
2006-10-18 20:17:00,1.13603,1.13617,1.13598,1.13617,322500003.0
2006-10-18 20:18:00,1.13629,1.13629,1.13594,1.13601,133099999.0
2006-10-18 20:19:00,1.13613,1.13619,1.13607,1.13618,55800000.0
2006-10-18 20:20:00,1.13617,1.13623,1.13615,1.13615,244300001.0
2006-10-18 20:21:00,1.13614,1.13619,1.13609,1.13609,415300005.0
2006-10-18 20:22:00,1.13614,1.13619,1.13603,1.13619,458399997.0
2006-10-18 20:23:00,1.13596,1.13613,1.13591,1.13591,367700003.0
2006-10-18 20:24:00,1.13594,1.13624,1.13583,1.13612,289199997.0
2006-10-18 20:25:00,1.13613,1.13613,1.13604,1.13605,146299999.0
2006-10-18 20:26:00,1.13606,1.13611,1.13605,1.13606,170800000.0
2006-10-18 20:27:00,1.13607,1.1362,1.13607,1.13607,265799999.0
2006-10-18 20:28:00,1.13611,1.13619,1.13602,1.13602,786099998.0
2006-10-18 20:29:00,1.13599,1.13604,1.13592,1.13595,401800001.0
2006-10-18 20:30:00,1.1359,1.13594,1.13573,1.13577,233299998.0
2006-10-18 20:31:00,1.13585,1.13589,1.13575,1.13575,464100001.0
2006-10-18 20:32:00,1.13569,1.13576,1.13563,1.13564,264500001.0
2006-10-18 20:33:00,1.13571,1.13581,1.13571,1.13577,259299999.0
2006-10-18 20:34:00,1.13575,1.13584,1.13575,1.13581,151100000.0
2006-10-18 20:35:00,1.13583,1.13594,1.13583,1.13587,130899998.0
2006-10-18 20:36:00,1.13586,1.1359,1.13578,1.1359,398900001.0
2006-10-18 20:37:00,1.13591,1.13591,1.13581,1.13582,278700005.0
2006-10-18 20:38:00,1.13579,1.13588,1.13577,1.13588,344800000.0
2006-10-18 20:39:00,1.1359,1.13595,1.13585,1.13595,373800002.0
2006-10-18 20:40:00,1.13595,1.13597,1.13582,1.13585,327199999.0
2006-10-18 20:41:00,1.13581,1.13597,1.13581,1.13597,508799996.0
2006-10-18 20:42:00,1.136,1.136,1.13595,1.13597,545000007.0
2006-10-18 20:43:00,1.13597,1.13603,1.13593,1.13598,295200002.0
2006-10-18 20:44:00,1.136,1.13608,1.13593,1.13603,70699999.0
2006-10-18 20:45:00,1.136,1.136,1.13587,1.13591,137500001.0
2006-10-18 20:46:00,1.13596,1.13615,1.13596,1.13608,259600002.0
2006-10-18 20:47:00,1.13606,1.13617,1.13606,1.13608,134599999.0
2006-10-18 20:48:00,1.13616,1.1362,1.13613,1.1362,86000000.0
2006-10-18 20:49:00,1.1362,1.13623,1.1361,1.1362,302000003.0
2006-10-18 20:50:00,1.13615,1.13615,1.1361,1.1361,270000003.0
2006-10-18 20:51:00,1.13616,1.13622,1.13614,1.1362,109200000.0
2006-10-18 20:52:00,1.13615,1.13616,1.13606,1.13616,95600001.0
2006-10-18 20:53:00,1.13613,1.13613,1.13601,1.13608,209600001.0
2006-10-18 20:54:00,1.13612,1.13612,1.13594,1.13597,509100001.0
2006-10-18 20:55:00,1.13601,1.13601,1.13588,1.13598,230300002.0
2006-10-18 20:56:00,1.136,1.13603,1.13593,1.13598,573700003.0
2006-10-18 20:57:00,1.13595,1.13601,1.13589,1.13601,339799995.0
2006-10-18 20:58:00,1.13604,1.13614,1.13596,1.13604,239900000.0
2006-10-18 20:59:00,1.13597,1.13615,1.13588,1.13615,281800004.0
2006-10-18 21:00:00,1.13618,1.13618,1.136,1.13613,992000010.0
2006-10-18 21:01:00,1.1362,1.13632,1.1361,1.13616,529200002.0
2006-10-18 21:02:00,1.1361,1.13615,1.1361,1.1361,176700002.0
2006-10-18 21:03:00,1.1362,1.1362,1.13605,1.1361,595899995.0
2006-10-18 21:04:00,1.13611,1.1362,1.13602,1.1362,713799993.0
2006-10-18 21:05:00,1.13615,1.13623,1.13602,1.13609,983100007.0
2006-10-18 21:06:00,1.13615,1.13616,1.13611,1.13613,116300002.0
2006-10-18 21:07:00,1.13615,1.1362,1.13605,1.13607,776300006.0
2006-10-18 21:08:00,1.13607,1.1362,1.13607,1.13619,160800002.0
2006-10-18 21:09:00,1.13608,1.13617,1.13605,1.13617,79399999.0
2006-10-18 21:10:00,1.13618,1.13618,1.13603,1.1361,337800000.0
2006-10-18 21:11:00,1.13611,1.13618,1.13609,1.1361,401600004.0
2006-10-18 21:12:00,1.13605,1.13614,1.13554,1.136,318699999.0
2006-10-18 21:13:00,1.13609,1.13613,1.13595,1.136,407800003.0
2006-10-18 21:14:00,1.13614,1.13614,1.13603,1.13607,251299999.0
2006-10-18 21:15:00,1.13606,1.13606,1.13597,1.13597,112699999.0
2006-10-18 21:16:00,1.1359,1.13595,1.13585,1.13588,147500002.0
2006-10-18 21:17:00,1.13595,1.13595,1.1359,1.13595,42900000.0
2006-10-18 21:18:00,1.136,1.13605,1.13595,1.136,80900000.0
2006-10-18 21:19:00,1.13595,1.136,1.13595,1.13595,123900001.0
2006-10-18 21:20:00,1.13598,1.13609,1.13597,1.13597,62400000.0
2006-10-18 21:21:00,1.13606,1.13614,1.13606,1.13614,31200000.0
2006-10-18 21:22:00,1.13625,1.13625,1.13625,1.13625,83900001.0
2006-10-18 21:23:00,1.13633,1.13633,1.13622,1.13626,56300000.0
2006-10-18 21:24:00,1.1362,1.1362,1.13607,1.13607,4300000.0
2006-10-18 21:25:00,1.13613,1.13614,1.1361,1.1361,57700001.0
2006-10-18 21:26:00,1.13607,1.13607,1.13602,1.13602,104599998.0
2006-10-18 21:27:00,1.13601,1.13608,1.136,1.13608,95200000.0
2006-10-18 21:28:00,1.13608,1.13612,1.13598,1.13602,232600003.0
2006-10-18 21:29:00,1.13598,1.13598,1.13588,1.13592,185800000.0
2006-10-18 21:30:00,1.13601,1.13604,1.13597,1.13604,38800000.0
2006-10-18 21:31:00,1.13601,1.13608,1.13589,1.13608,115399998.0
2006-10-18 21:32:00,1.13612,1.13618,1.13602,1.13618,145899998.0
2006-10-18 21:33:00,1.1362,1.1362,1.13596,1.13596,158500001.0
2006-10-18 21:34:00,1.13597,1.13598,1.13593,1.13598,117300000.0
2006-10-18 21:35:00,1.136,1.13603,1.136,1.136,49400000.0
2006-10-18 21:36:00,1.13595,1.13596,1.1359,1.13592,74000000.0
2006-10-18 21:37:00,1.13604,1.13604,1.13591,1.13591,44299999.0
2006-10-18 21:38:00,1.1359,1.13595,1.1359,1.1359,89300000.0
2006-10-18 21:39:00,1.13585,1.13585,1.13563,1.13573,274099997.0
2006-10-18 21:40:00,1.13583,1.1359,1.13578,1.13585,335700002.0
2006-10-18 21:41:00,1.13592,1.13592,1.13587,1.1359,37599999.0
2006-10-18 21:42:00,1.13587,1.1359,1.13585,1.1359,60899999.0
2006-10-18 21:43:00,1.13596,1.13603,1.13596,1.136,86499999.0
2006-10-18 21:44:00,1.13602,1.13617,1.13602,1.13617,94700000.0
2006-10-18 21:45:00,1.13617,1.13617,1.13602,1.13615,238099999.0
2006-10-18 21:46:00,1.13614,1.13625,1.13608,1.13608,175800000.0
2006-10-18 21:47:00,1.13605,1.13613,1.13605,1.13607,244900003.0
2006-10-18 21:48:00,1.13609,1.13609,1.13601,1.13608,113900001.0
2006-10-18 21:49:00,1.13604,1.13611,1.13601,1.13601,107300002.0
2006-10-18 21:50:00,1.13593,1.13595,1.1359,1.13595,35900000.0
2006-10-18 21:51:00,1.13593,1.13593,1.13579,1.13579,163600001.0
2006-10-18 21:52:00,1.13577,1.13587,1.13576,1.13587,107099998.0
2006-10-18 21:53:00,1.1359,1.13598,1.13587,1.13591,126600000.0
2006-10-18 21:54:00,1.13589,1.13592,1.13578,1.13584,211500000.0
2006-10-18 21:55:00,1.13589,1.13589,1.13582,1.13582,75999999.0
2006-10-18 21:56:00,1.13582,1.13608,1.13582,1.13608,90100000.0
2006-10-18 21:57:00,1.13603,1.1361,1.13595,1.13595,47699999.0
2006-10-18 21:58:00,1.13603,1.13616,1.13603,1.13608,52399999.0
2006-10-18 21:59:00,1.13592,1.13614,1.13592,1.136,176600004.0
2006-10-18 22:00:00,1.13612,1.13625,1.13608,1.13613,122999999.0
2006-10-18 22:01:00,1.13617,1.13619,1.13613,1.13616,176100000.0
2006-10-18 22:02:00,1.13605,1.13618,1.13599,1.13602,424600005.0
2006-10-18 22:03:00,1.13603,1.1361,1.13602,1.1361,148000001.0
2006-10-18 22:04:00,1.13615,1.13615,1.13605,1.1361,124500000.0
2006-10-18 22:05:00,1.13625,1.13641,1.13625,1.13635,100600000.0
2006-10-18 22:06:00,1.13625,1.13638,1.13623,1.13623,238499998.0
2006-10-18 22:07:00,1.13633,1.13645,1.13632,1.13645,95000003.0
2006-10-18 22:08:00,1.13643,1.13645,1.1364,1.13645,97200000.0
2006-10-18 22:09:00,1.13637,1.13651,1.13637,1.13647,194699999.0
2006-10-18 22:10:00,1.1364,1.1364,1.13627,1.13628,39900000.0
2006-10-18 22:11:00,1.13632,1.13637,1.13632,1.13637,92600001.0
2006-10-18 22:12:00,1.13639,1.1364,1.13633,1.13639,95700001.0
2006-10-18 22:13:00,1.13633,1.13641,1.13633,1.13638,88000000.0
2006-10-18 22:14:00,1.13646,1.13653,1.13642,1.13652,186500001.0
2006-10-18 22:15:00,1.13645,1.13645,1.1363,1.13643,124299999.0
2006-10-18 22:16:00,1.13644,1.13644,1.13638,1.1364,52099999.0
2006-10-18 22:17:00,1.13628,1.13642,1.13622,1.13637,169000001.0
2006-10-18 22:18:00,1.13636,1.1364,1.13626,1.1363,151100003.0
2006-10-18 22:19:00,1.13624,1.13631,1.13622,1.13622,63800000.0
2006-10-18 22:20:00,1.13622,1.13633,1.13622,1.13633,54600002.0
2006-10-18 22:21:00,1.13631,1.13631,1.13607,1.13607,221800001.0
2006-10-18 22:22:00,1.13642,1.13642,1.13634,1.13634,106899999.0
2006-10-18 22:23:00,1.13615,1.13626,1.13615,1.1362,125999999.0
2006-10-18 22:24:00,1.13618,1.13621,1.13614,1.13618,111500000.0
2006-10-18 22:25:00,1.13618,1.13621,1.13615,1.13615,72899999.0
2006-10-18 22:26:00,1.13617,1.13619,1.13608,1.13613,82200001.0
2006-10-18 22:27:00,1.1362,1.13625,1.1362,1.1362,310300003.0
2006-10-18 22:28:00,1.13608,1.13608,1.1359,1.136,70400001.0
2006-10-18 22:29:00,1.13602,1.13609,1.13597,1.13597,259400003.0
2006-10-18 22:30:00,1.13593,1.13601,1.13589,1.13601,55900001.0
2006-10-18 22:31:00,1.1361,1.1361,1.13605,1.13605,2000000.0
2006-10-18 22:32:00,1.13603,1.13603,1.13586,1.13586,165100001.0
2006-10-18 22:33:00,1.13587,1.13606,1.13587,1.13606,153000002.0
2006-10-18 22:34:00,1.13605,1.13615,1.13605,1.1361,293800000.0
2006-10-18 22:35:00,1.13613,1.13613,1.13602,1.13602,249300000.0
2006-10-18 22:36:00,1.13603,1.13605,1.13601,1.13605,78000002.0
2006-10-18 22:37:00,1.13607,1.13619,1.13602,1.13602,45000000.0
2006-10-18 22:38:00,1.13607,1.13626,1.13607,1.1362,64700000.0
2006-10-18 22:39:00,1.13625,1.13625,1.13615,1.13615,188000000.0
2006-10-18 22:40:00,1.13625,1.13625,1.13615,1.13615,77200000.0
2006-10-18 22:41:00,1.13623,1.13623,1.13608,1.13615,71200000.0
2006-10-18 22:42:00,1.13615,1.13623,1.1361,1.1361,124300000.0
2006-10-18 22:43:00,1.13605,1.13614,1.13597,1.13603,214800000.0
2006-10-18 22:44:00,1.13596,1.13598,1.13585,1.13585,207199997.0
2006-10-18 22:45:00,1.13595,1.13606,1.13595,1.13602,73100000.0
2006-10-18 22:46:00,1.13603,1.13603,1.1359,1.136,75799999.0
2006-10-18 22:47:00,1.13597,1.13611,1.13593,1.136,84200000.0
2006-10-18 22:48:00,1.13597,1.13597,1.13586,1.13592,120399997.0
2006-10-18 22:49:00,1.136,1.136,1.13595,1.13595,56800000.0
2006-10-18 22:50:00,1.13601,1.13605,1.13593,1.13596,200299999.0
2006-10-18 22:51:00,1.13605,1.13605,1.13595,1.13603,61400001.0
2006-10-18 22:52:00,1.13595,1.13596,1.13584,1.13587,141900002.0
2006-10-18 22:53:00,1.13593,1.13608,1.13592,1.13605,129999999.0
2006-10-18 22:54:00,1.13604,1.13607,1.13598,1.13604,64900001.0
2006-10-18 22:55:00,1.13608,1.13612,1.13593,1.13603,230100002.0
2006-10-18 22:56:00,1.13608,1.13614,1.13591,1.13614,85900000.0
2006-10-18 22:57:00,1.13609,1.1361,1.13602,1.13602,141000000.0
2006-10-18 22:58:00,1.1361,1.1361,1.136,1.1361,102400001.0
2006-10-18 22:59:00,1.13605,1.13605,1.13575,1.13585,148600002.0
2006-10-18 23:00:00,1.1353,1.13535,1.1353,1.13535,23700000.0
2006-10-18 23:01:00,1.13562,1.13566,1.13544,1.13545,207900003.0
2006-10-18 23:02:00,1.13543,1.1356,1.13543,1.13558,85600001.0
2006-10-18 23:03:00,1.13569,1.13574,1.13537,1.13537,54100000.0
2006-10-18 23:04:00,1.13537,1.13555,1.13532,1.13532,145300000.0
2006-10-18 23:05:00,1.1354,1.1354,1.13532,1.13535,113500003.0
2006-10-18 23:06:00,1.13547,1.13576,1.13547,1.13576,93500001.0
2006-10-18 23:07:00,1.1358,1.13586,1.13557,1.13558,114899998.0
2006-10-18 23:08:00,1.13555,1.13555,1.13542,1.1355,89000000.0
2006-10-18 23:09:00,1.13548,1.13553,1.13535,1.13553,64299997.0
2006-10-18 23:10:00,1.1355,1.1355,1.13542,1.13542,51100001.0
2006-10-18 23:11:00,1.13543,1.13571,1.13538,1.13571,89400002.0
2006-10-18 23:12:00,1.1357,1.13575,1.13565,1.13572,55900001.0
2006-10-18 23:13:00,1.13577,1.13594,1.13577,1.13594,112599999.0
2006-10-18 23:14:00,1.13587,1.13592,1.13587,1.13592,8800000.0
2006-10-18 23:15:00,1.13592,1.13592,1.13536,1.13536,53500000.0
2006-10-18 23:16:00,1.13537,1.13559,1.13537,1.13549,72599998.0
2006-10-18 23:17:00,1.13555,1.13574,1.1355,1.1355,73400000.0
2006-10-18 23:18:00,1.13553,1.13567,1.13552,1.13561,117999998.0
2006-10-18 23:19:00,1.13558,1.13565,1.13551,1.13565,70200001.0
2006-10-18 23:20:00,1.13565,1.13581,1.13562,1.13581,58900001.0
2006-10-18 23:21:00,1.13579,1.13579,1.13576,1.13576,27200000.0
2006-10-18 23:22:00,1.13562,1.13587,1.13552,1.13556,180800001.0
2006-10-18 23:23:00,1.13558,1.13575,1.13558,1.13563,143099998.0
2006-10-18 23:24:00,1.13564,1.13573,1.13564,1.13572,82100000.0
2006-10-18 23:25:00,1.13588,1.13588,1.13575,1.13575,150700001.0
2006-10-18 23:26:00,1.13575,1.13586,1.13565,1.13586,131699997.0
2006-10-18 23:27:00,1.13583,1.13629,1.13564,1.13629,135400004.0
2006-10-18 23:28:00,1.13639,1.13654,1.1362,1.13652,183400003.0
2006-10-18 23:29:00,1.13641,1.13641,1.13567,1.13577,98900000.0
2006-10-18 23:30:00,1.1358,1.13585,1.1358,1.1358,71900002.0
2006-10-18 23:31:00,1.13648,1.1366,1.13644,1.13657,40800000.0
2006-10-18 23:32:00,1.13581,1.13581,1.1357,1.13578,146900000.0
2006-10-18 23:33:00,1.13581,1.13595,1.13581,1.13588,32800000.0
2006-10-18 23:34:00,1.1358,1.13585,1.13575,1.13585,56099999.0
2006-10-18 23:35:00,1.1357,1.13581,1.1357,1.13574,171500001.0
2006-10-18 23:36:00,1.13565,1.1357,1.13565,1.1357,23900000.0
2006-10-18 23:37:00,1.13569,1.13576,1.13569,1.13576,23900000.0
2006-10-18 23:38:00,1.13572,1.13585,1.13572,1.1358,87600001.0
2006-10-18 23:39:00,1.13633,1.13642,1.1362,1.13632,99500000.0
2006-10-18 23:40:00,1.13573,1.13573,1.13569,1.13569,12000000.0
2006-10-18 23:41:00,1.13575,1.13585,1.13575,1.13585,44000000.0
2006-10-18 23:42:00,1.1358,1.13585,1.13572,1.1358,113400002.0
2006-10-18 23:43:00,1.13649,1.13649,1.13635,1.13635,77900002.0
2006-10-18 23:44:00,1.13577,1.13577,1.13568,1.13568,134199998.0
2006-10-18 23:45:00,1.13581,1.13581,1.13571,1.1358,91800000.0
2006-10-18 23:46:00,1.13645,1.13645,1.1363,1.1363,37600001.0
2006-10-18 23:47:00,1.1358,1.1358,1.1358,1.1358,4800000.0
2006-10-18 23:48:00,1.1358,1.1358,1.13575,1.13575,146500000.0
2006-10-18 23:49:00,1.13642,1.13645,1.13636,1.13637,64800000.0
2006-10-18 23:50:00,1.13583,1.13583,1.13572,1.13572,32800001.0
2006-10-18 23:51:00,1.13574,1.13584,1.13573,1.13573,147300000.0
2006-10-18 23:52:00,1.1357,1.13578,1.1357,1.13574,123399996.0
2006-10-18 23:53:00,1.13576,1.13579,1.13567,1.13578,167099998.0
2006-10-18 23:54:00,1.13628,1.13641,1.13617,1.13638,62199999.0
2006-10-18 23:55:00,1.13575,1.13588,1.13575,1.13588,119700000.0
2006-10-18 23:56:00,1.13627,1.13644,1.13627,1.13635,49400001.0
2006-10-18 23:57:00,1.13575,1.13575,1.13575,1.13575,30800000.0
2006-10-18 23:58:00,1.13573,1.1358,1.13562,1.13568,48799998.0
2006-10-18 23:59:00,1.13555,1.13558,1.13555,1.13558,37600000.0
2006-10-19 00:00:00,1.1357,1.13577,1.1357,1.13575,31000000.0
2006-10-19 00:01:00,1.13594,1.13607,1.13592,1.13607,141199999.0
2006-10-19 00:02:00,1.13607,1.13607,1.13592,1.13604,40100000.0
2006-10-19 00:03:00,1.13574,1.13581,1.13569,1.13578,178590004.0
2006-10-19 00:04:00,1.13585,1.13587,1.13575,1.1358,42300000.0
2006-10-19 00:05:00,1.13575,1.13579,1.13571,1.13578,87400001.0
2006-10-19 00:06:00,1.1357,1.13572,1.13567,1.13567,116099998.0
2006-10-19 00:07:00,1.1358,1.1358,1.13575,1.13575,48300002.0
2006-10-19 00:08:00,1.13584,1.13591,1.13581,1.13591,14100000.0
2006-10-19 00:09:00,1.13598,1.13611,1.1359,1.13611,90200002.0
2006-10-19 00:10:00,1.13604,1.13604,1.13594,1.13594,111900004.0
2006-10-19 00:11:00,1.13595,1.13606,1.13595,1.13602,94700001.0
2006-10-19 00:12:00,1.13592,1.13592,1.13577,1.13581,55600000.0
2006-10-19 00:13:00,1.13585,1.13598,1.13585,1.13593,125499998.0
2006-10-19 00:14:00,1.13589,1.13595,1.13578,1.13582,186900001.0
2006-10-19 00:15:00,1.1359,1.13597,1.13585,1.13588,158199998.0
2006-10-19 00:16:00,1.13587,1.13587,1.13582,1.13585,38300001.0
2006-10-19 00:17:00,1.13578,1.13578,1.13567,1.1357,41100000.0
2006-10-19 00:18:00,1.13569,1.13583,1.13565,1.13578,128000000.0
2006-10-19 00:19:00,1.1358,1.13585,1.13575,1.13585,74500000.0
2006-10-19 00:20:00,1.13578,1.13579,1.13567,1.13572,37800000.0
2006-10-19 00:21:00,1.13568,1.13574,1.13563,1.13568,103900000.0
2006-10-19 00:22:00,1.13568,1.13574,1.13562,1.13568,104000000.0
2006-10-19 00:23:00,1.13558,1.13561,1.13547,1.13551,92999999.0
2006-10-19 00:24:00,1.13573,1.13577,1.13563,1.13577,85700000.0
2006-10-19 00:25:00,1.13548,1.13561,1.13547,1.13558,67799999.0
2006-10-19 00:26:00,1.13556,1.13556,1.1354,1.1354,35100000.0
2006-10-19 00:27:00,1.1354,1.1354,1.13535,1.1354,64599999.0
2006-10-19 00:28:00,1.13538,1.13538,1.13531,1.13532,16000000.0
2006-10-19 00:29:00,1.13529,1.13542,1.13525,1.13525,100199999.0
2006-10-19 00:30:00,1.13525,1.1353,1.13522,1.13525,49800000.0
2006-10-19 00:31:00,1.13524,1.13537,1.13519,1.1353,118600000.0
2006-10-19 00:32:00,1.13537,1.13537,1.13533,1.13533,63900002.0
2006-10-19 00:33:00,1.13532,1.13536,1.13532,1.13536,12000000.0
2006-10-19 00:34:00,1.13544,1.13544,1.13529,1.13539,180600003.0
2006-10-19 00:35:00,1.13561,1.13561,1.13557,1.13561,20900000.0
2006-10-19 00:36:00,1.13524,1.13543,1.13524,1.13531,81599997.0
2006-10-19 00:37:00,1.13535,1.13538,1.13535,1.13538,31900000.0
2006-10-19 00:38:00,1.1355,1.1356,1.1355,1.13552,111300002.0
2006-10-19 00:39:00,1.13532,1.13536,1.13525,1.13525,98500001.0
2006-10-19 00:40:00,1.13528,1.13538,1.13528,1.13538,56600001.0
2006-10-19 00:41:00,1.1354,1.13545,1.1354,1.13545,5600000.0
2006-10-19 00:42:00,1.13545,1.13545,1.1354,1.1354,30500000.0
2006-10-19 00:43:00,1.13538,1.13543,1.1353,1.13543,67400000.0
2006-10-19 00:44:00,1.13533,1.13539,1.13532,1.13539,105500000.0
2006-10-19 00:45:00,1.1354,1.13545,1.13532,1.1354,75500001.0
2006-10-19 00:46:00,1.13538,1.13538,1.13534,1.13538,26700000.0
2006-10-19 00:47:00,1.13532,1.13538,1.13528,1.13532,110799999.0
2006-10-19 00:48:00,1.13532,1.13537,1.1353,1.13537,102900002.0
2006-10-19 00:49:00,1.13534,1.13541,1.13534,1.13535,107400000.0
2006-10-19 00:50:00,1.13545,1.13545,1.13537,1.1354,60200001.0
2006-10-19 00:51:00,1.13558,1.13564,1.13553,1.13553,149299996.0
2006-10-19 00:52:00,1.13567,1.13567,1.13549,1.13549,92500000.0
2006-10-19 00:53:00,1.13535,1.1354,1.13535,1.1354,74700002.0
2006-10-19 00:54:00,1.13543,1.13543,1.13529,1.13534,130599996.0
2006-10-19 00:55:00,1.13533,1.1354,1.13532,1.13535,66799998.0
2006-10-19 00:56:00,1.13535,1.13536,1.13529,1.1353,83600000.0
2006-10-19 00:57:00,1.13532,1.1354,1.13527,1.1354,126800004.0
2006-10-19 00:58:00,1.13543,1.13552,1.13543,1.13552,2100000.0
2006-10-19 00:59:00,1.13558,1.13558,1.13552,1.13552,127499997.0
2006-10-19 01:00:00,1.13549,1.13554,1.13545,1.13551,60699999.0
2006-10-19 01:01:00,1.13558,1.13562,1.1355,1.13553,104600000.0
2006-10-19 01:02:00,1.13552,1.13562,1.1355,1.13559,52600000.0
2006-10-19 01:03:00,1.13565,1.13565,1.13552,1.13565,107400000.0
2006-10-19 01:04:00,1.1356,1.13565,1.13555,1.1356,100600000.0
2006-10-19 01:05:00,1.13581,1.13581,1.13552,1.13568,162899996.0
2006-10-19 01:06:00,1.13555,1.13555,1.13555,1.13555,800000.0
2006-10-19 01:07:00,1.13568,1.13575,1.13564,1.13573,101899999.0
2006-10-19 01:08:00,1.1356,1.13564,1.13554,1.13557,128000000.0
2006-10-19 01:09:00,1.13555,1.13555,1.13555,1.13555,38400002.0
2006-10-19 01:10:00,1.13555,1.13558,1.13555,1.13558,47200001.0
2006-10-19 01:11:00,1.13541,1.13547,1.13541,1.13543,12000000.0
2006-10-19 01:12:00,1.13559,1.13578,1.13559,1.13567,75699999.0
2006-10-19 01:13:00,1.13545,1.13555,1.13545,1.13555,12100000.0
2006-10-19 01:14:00,1.13555,1.13555,1.13555,1.13555,46600000.0
2006-10-19 01:15:00,1.13571,1.13573,1.13564,1.13572,51500000.0
2006-10-19 01:16:00,1.13558,1.1356,1.13552,1.13555,62700001.0
2006-10-19 01:17:00,1.13563,1.13577,1.13562,1.13577,66700000.0
2006-10-19 01:18:00,1.1358,1.13596,1.1358,1.13596,77400001.0
2006-10-19 01:19:00,1.13592,1.13603,1.13587,1.13587,162000001.0
2006-10-19 01:20:00,1.13584,1.13597,1.13584,1.13597,20000000.0
2006-10-19 01:21:00,1.13597,1.13608,1.13589,1.13589,107800001.0
2006-10-19 01:22:00,1.13602,1.13607,1.13594,1.13598,103800001.0
2006-10-19 01:23:00,1.13597,1.13597,1.13595,1.13595,26800000.0
2006-10-19 01:24:00,1.13614,1.13614,1.13608,1.13608,7000000.0
2006-10-19 01:25:00,1.136,1.13603,1.13595,1.13603,54700000.0
2006-10-19 01:26:00,1.136,1.136,1.136,1.136,5600000.0
2006-10-19 01:27:00,1.136,1.136,1.13593,1.13595,54700000.0
2006-10-19 01:28:00,1.13605,1.13605,1.13598,1.13598,21800000.0
2006-10-19 01:29:00,1.13593,1.13593,1.13559,1.1357,82800000.0
2006-10-19 01:30:00,1.13588,1.13597,1.13578,1.13597,100700001.0
2006-10-19 01:31:00,1.13568,1.13568,1.13559,1.13562,59000000.0
2006-10-19 01:32:00,1.13588,1.13595,1.13582,1.13594,104000001.0
2006-10-19 01:33:00,1.13561,1.13571,1.13559,1.13559,138900001.0
2006-10-19 01:34:00,1.13555,1.13556,1.13543,1.13556,69200001.0
2006-10-19 01:35:00,1.13565,1.13565,1.1356,1.1356,8800000.0
2006-10-19 01:36:00,1.13565,1.13565,1.13555,1.1356,52700001.0
2006-10-19 01:37:00,1.13552,1.1356,1.13552,1.1356,16100000.0
2006-10-19 01:38:00,1.13555,1.13565,1.13555,1.1356,153800001.0
2006-10-19 01:39:00,1.13558,1.13558,1.13555,1.13558,51100000.0
2006-10-19 01:40:00,1.13552,1.13563,1.13548,1.13548,142900000.0
2006-10-19 01:41:00,1.13566,1.13571,1.13566,1.13571,23900000.0
2006-10-19 01:42:00,1.13619,1.13619,1.136,1.13604,114799998.0
2006-10-19 01:43:00,1.1357,1.1357,1.13557,1.13558,8000000.0
2006-10-19 01:44:00,1.13542,1.13554,1.13542,1.13545,127700000.0
2006-10-19 01:45:00,1.1354,1.1354,1.1354,1.1354,37600000.0
2006-10-19 01:46:00,1.13537,1.13553,1.13537,1.13543,66200000.0
2006-10-19 01:47:00,1.13537,1.13537,1.13522,1.13522,66499999.0
2006-10-19 01:48:00,1.13537,1.13542,1.13533,1.13539,72999999.0
2006-10-19 01:49:00,1.13527,1.13539,1.13527,1.1353,131700001.0
2006-10-19 01:50:00,1.1352,1.13522,1.1352,1.13522,41700001.0
2006-10-19 01:51:00,1.13519,1.13519,1.13518,1.13518,30199999.0
2006-10-19 01:52:00,1.1353,1.13535,1.13525,1.13535,82300001.0
2006-10-19 01:53:00,1.13528,1.13528,1.13522,1.13522,22700000.0
2006-10-19 01:54:00,1.13522,1.13528,1.1352,1.13528,84800002.0
2006-10-19 01:55:00,1.1352,1.13533,1.13505,1.13533,58399999.0
2006-10-19 01:56:00,1.13532,1.13536,1.13528,1.13532,43600001.0
2006-10-19 01:57:00,1.13532,1.13532,1.13512,1.13515,102500001.0
2006-10-19 01:58:00,1.13527,1.13527,1.13525,1.13525,17500000.0
2006-10-19 01:59:00,1.13534,1.13545,1.13534,1.13545,76800001.0
2006-10-19 02:00:00,1.13541,1.13553,1.13538,1.13548,145799998.0
2006-10-19 02:01:00,1.13551,1.13551,1.1354,1.13548,86000000.0
2006-10-19 02:02:00,1.13539,1.13539,1.13531,1.13531,50099998.0
2006-10-19 02:03:00,1.13518,1.13525,1.1351,1.13522,49100000.0
2006-10-19 02:04:00,1.13522,1.13526,1.13519,1.13519,41400000.0
2006-10-19 02:05:00,1.13528,1.1353,1.13518,1.13523,148500001.0
2006-10-19 02:06:00,1.13509,1.13522,1.13509,1.13522,84600001.0
2006-10-19 02:07:00,1.13522,1.13522,1.13508,1.13512,145300003.0
2006-10-19 02:08:00,1.1352,1.1352,1.13515,1.13515,113400000.0
2006-10-19 02:09:00,1.13512,1.13512,1.13503,1.13503,31099999.0
2006-10-19 02:10:00,1.135,1.1351,1.135,1.135,137200001.0
2006-10-19 02:11:00,1.135,1.13508,1.135,1.13508,51100000.0
2006-10-19 02:12:00,1.13503,1.13507,1.13501,1.13501,25200000.0
2006-10-19 02:13:00,1.135,1.135,1.135,1.135,12100000.0
2006-10-19 02:14:00,1.13497,1.13509,1.13495,1.135,179400001.0
2006-10-19 02:15:00,1.13505,1.13505,1.13495,1.13505,73999998.0
2006-10-19 02:16:00,1.13497,1.13499,1.13491,1.13498,35900000.0
2006-10-19 02:17:00,1.135,1.135,1.13485,1.1349,65399998.0
2006-10-19 02:18:00,1.13485,1.13496,1.13481,1.13496,65600000.0
2006-10-19 02:19:00,1.13482,1.13492,1.1348,1.1349,187699999.0
2006-10-19 02:20:00,1.13485,1.13495,1.13485,1.13488,52999999.0
2006-10-19 02:21:00,1.13482,1.13493,1.13482,1.13493,2400000.0
2006-10-19 02:22:00,1.135,1.135,1.13492,1.13498,66399999.0
2006-10-19 02:23:00,1.13506,1.13509,1.13492,1.13499,107699999.0
2006-10-19 02:24:00,1.13495,1.13507,1.13495,1.135,120199999.0
2006-10-19 02:25:00,1.13497,1.13502,1.1349,1.13501,43600001.0
2006-10-19 02:26:00,1.13504,1.13504,1.13501,1.13501,16900000.0
2006-10-19 02:27:00,1.1351,1.1351,1.1351,1.1351,700000.0
2006-10-19 02:28:00,1.13517,1.1353,1.13514,1.1353,104599998.0
2006-10-19 02:29:00,1.13505,1.13515,1.13503,1.1351,161300000.0
2006-10-19 02:30:00,1.1351,1.1351,1.135,1.135,93299999.0
2006-10-19 02:31:00,1.13504,1.13511,1.13503,1.13507,76700001.0
2006-10-19 02:32:00,1.13519,1.13527,1.13519,1.13527,108600001.0
2006-10-19 02:33:00,1.13515,1.13515,1.1351,1.1351,52400001.0
2006-10-19 02:34:00,1.13508,1.1351,1.13505,1.1351,144200000.0
2006-10-19 02:35:00,1.13511,1.13511,1.13499,1.13499,39200000.0
2006-10-19 02:36:00,1.13505,1.13515,1.13505,1.13515,45300001.0
2006-10-19 02:37:00,1.13521,1.13521,1.13509,1.13509,3200000.0
2006-10-19 02:38:00,1.13529,1.13538,1.13521,1.13538,67700000.0
2006-10-19 02:39:00,1.13511,1.13522,1.13505,1.13522,68799999.0
2006-10-19 02:40:00,1.13512,1.13515,1.13512,1.13515,13600000.0
2006-10-19 02:41:00,1.1352,1.1352,1.13515,1.13515,11200000.0
2006-10-19 02:42:00,1.13518,1.13531,1.13513,1.13517,95100001.0
2006-10-19 02:43:00,1.13527,1.13532,1.13524,1.1353,123999999.0
2006-10-19 02:44:00,1.13525,1.1353,1.13525,1.1353,2400000.0
2006-10-19 02:45:00,1.13529,1.13529,1.13518,1.1352,27300000.0
2006-10-19 02:46:00,1.13505,1.13507,1.13496,1.13496,68300000.0
2006-10-19 02:47:00,1.13544,1.13544,1.13529,1.13543,28200000.0
2006-10-19 02:48:00,1.13505,1.13515,1.13503,1.1351,46200000.0
2006-10-19 02:49:00,1.13515,1.13515,1.1351,1.1351,7200000.0
2006-10-19 02:50:00,1.13535,1.13537,1.13519,1.13527,61600000.0
2006-10-19 02:51:00,1.13503,1.1351,1.13498,1.13498,60800000.0
2006-10-19 02:52:00,1.13504,1.13504,1.13501,1.13501,37500000.0
2006-10-19 02:53:00,1.13502,1.13518,1.13502,1.13507,55200000.0
2006-10-19 02:54:00,1.13521,1.13562,1.13521,1.13553,139200003.0
2006-10-19 02:55:00,1.13553,1.13553,1.13533,1.1354,58900000.0
2006-10-19 02:56:00,1.13557,1.13581,1.13557,1.13573,117100002.0
2006-10-19 02:57:00,1.13581,1.13584,1.13581,1.13584,25599999.0
2006-10-19 02:58:00,1.13588,1.13588,1.13587,1.13587,32500001.0
2006-10-19 02:59:00,1.13606,1.13606,1.13573,1.13591,96100000.0
2006-10-19 03:00:00,1.13585,1.13589,1.13566,1.13589,68099999.0
2006-10-19 03:01:00,1.13582,1.13582,1.13565,1.13577,112700003.0
2006-10-19 03:02:00,1.13583,1.13585,1.1357,1.13585,174999994.0
2006-10-19 03:03:00,1.13581,1.13603,1.13566,1.13603,110599998.0
2006-10-19 03:04:00,1.13615,1.13615,1.13603,1.13603,123499997.0
2006-10-19 03:05:00,1.13601,1.13602,1.1359,1.13593,84800001.0
2006-10-19 03:06:00,1.13595,1.136,1.13595,1.136,58199999.0
2006-10-19 03:07:00,1.13598,1.13598,1.13598,1.13598,4000000.0
2006-10-19 03:08:00,1.13632,1.1364,1.13622,1.13623,108500001.0
2006-10-19 03:09:00,1.136,1.13603,1.1359,1.13592,98000000.0
2006-10-19 03:10:00,1.13594,1.13594,1.13594,1.13594,18900000.0
2006-10-19 03:11:00,1.13605,1.13605,1.13595,1.13595,55600002.0
2006-10-19 03:12:00,1.136,1.13605,1.136,1.13603,34700000.0
2006-10-19 03:13:00,1.13607,1.13607,1.13593,1.13595,5600000.0
2006-10-19 03:14:00,1.13598,1.13608,1.13591,1.13601,83400000.0
2006-10-19 03:15:00,1.13605,1.13615,1.136,1.13609,134900003.0
2006-10-19 03:16:00,1.136,1.13609,1.13595,1.13609,85299996.0
2006-10-19 03:17:00,1.136,1.136,1.13585,1.13585,50400000.0
2006-10-19 03:18:00,1.13581,1.13597,1.13581,1.13588,42899999.0
2006-10-19 03:19:00,1.13572,1.13582,1.13572,1.13582,38100000.0
2006-10-19 03:20:00,1.13581,1.13581,1.13574,1.13574,15400000.0
2006-10-19 03:21:00,1.1357,1.13581,1.13563,1.13581,69200000.0
2006-10-19 03:22:00,1.13578,1.13578,1.13568,1.13572,66700000.0
2006-10-19 03:23:00,1.13561,1.1358,1.13561,1.13563,110399999.0
2006-10-19 03:24:00,1.13555,1.13573,1.13551,1.13562,129499999.0
2006-10-19 03:25:00,1.1356,1.13565,1.13555,1.13563,56299999.0
2006-10-19 03:26:00,1.13563,1.13565,1.13555,1.1356,58599999.0
2006-10-19 03:27:00,1.13554,1.13554,1.13554,1.13554,40100002.0
2006-10-19 03:28:00,1.13557,1.13563,1.13557,1.13563,65100001.0
2006-10-19 03:29:00,1.1357,1.1357,1.1356,1.13563,109100002.0
2006-10-19 03:30:00,1.13597,1.13597,1.13579,1.13583,101800000.0
2006-10-19 03:31:00,1.13565,1.1357,1.1356,1.1357,60400001.0
2006-10-19 03:32:00,1.13567,1.13567,1.13555,1.13562,98200000.0
2006-10-19 03:33:00,1.13563,1.13586,1.13563,1.13586,18700000.0
2006-10-19 03:34:00,1.13592,1.13593,1.13578,1.13593,76500001.0
2006-10-19 03:35:00,1.13583,1.13604,1.1358,1.13604,43699999.0
2006-10-19 03:36:00,1.13603,1.13615,1.13603,1.13615,48400000.0
2006-10-19 03:37:00,1.13606,1.13606,1.13593,1.13593,37000000.0
2006-10-19 03:38:00,1.13581,1.13589,1.13581,1.13589,65400002.0
2006-10-19 03:39:00,1.13624,1.13624,1.13614,1.1362,70100001.0
2006-10-19 03:40:00,1.13575,1.13585,1.13575,1.1358,135399999.0
2006-10-19 03:41:00,1.1358,1.13585,1.13575,1.13585,65300000.0
2006-10-19 03:42:00,1.13582,1.13593,1.13582,1.13593,17300001.0
2006-10-19 03:43:00,1.13593,1.13593,1.13551,1.13558,105199999.0
2006-10-19 03:44:00,1.13575,1.13586,1.13569,1.13572,102600000.0
2006-10-19 03:45:00,1.13612,1.13612,1.13597,1.13597,44200000.0
2006-10-19 03:46:00,1.13584,1.13589,1.13584,1.13589,15900000.0
2006-10-19 03:47:00,1.13593,1.13593,1.13585,1.1359,173599999.0
2006-10-19 03:48:00,1.13582,1.13588,1.13575,1.13575,96299998.0
2006-10-19 03:49:00,1.13583,1.13593,1.13583,1.13593,71100002.0
2006-10-19 03:50:00,1.13584,1.13586,1.13584,1.13586,30600000.0
2006-10-19 03:51:00,1.1358,1.13587,1.1358,1.13582,84200000.0
2006-10-19 03:52:00,1.13575,1.13575,1.13575,1.13575,22700001.0
2006-10-19 03:53:00,1.13588,1.13588,1.13583,1.13587,127599998.0
2006-10-19 03:54:00,1.1357,1.1357,1.13565,1.1357,87700000.0
2006-10-19 03:55:00,1.13573,1.13576,1.13562,1.13564,70800001.0
2006-10-19 03:56:00,1.13562,1.13575,1.13562,1.13565,41400001.0
2006-10-19 03:57:00,1.1357,1.1357,1.1357,1.1357,13500000.0
2006-10-19 03:58:00,1.13562,1.13581,1.13562,1.13573,84699999.0
2006-10-19 03:59:00,1.13575,1.13575,1.13575,1.13575,15300000.0
2006-10-19 04:00:00,1.13602,1.13604,1.13596,1.13597,93400000.0
2006-10-19 04:01:00,1.13593,1.13605,1.13585,1.13585,114700000.0
2006-10-19 04:02:00,1.13597,1.13606,1.13597,1.13606,118100000.0
2006-10-19 04:03:00,1.13602,1.13602,1.13589,1.13589,81600001.0
2006-10-19 04:04:00,1.13572,1.13572,1.13558,1.13558,21600000.0
2006-10-19 04:05:00,1.13562,1.13567,1.13559,1.13563,111000001.0
2006-10-19 04:06:00,1.13572,1.13572,1.13562,1.1357,43800000.0
2006-10-19 04:07:00,1.1357,1.13575,1.13565,1.13575,28100000.0
2006-10-19 04:08:00,1.1357,1.13571,1.1356,1.13568,82599999.0
2006-10-19 04:09:00,1.13572,1.13575,1.1357,1.13572,72799997.0
2006-10-19 04:10:00,1.13568,1.13568,1.13555,1.13562,82200000.0
2006-10-19 04:11:00,1.13559,1.13566,1.13559,1.13566,49500000.0
2006-10-19 04:12:00,1.13572,1.13575,1.13565,1.1357,173999998.0
2006-10-19 04:13:00,1.13572,1.13572,1.13563,1.13563,17500000.0
2006-10-19 04:14:00,1.13585,1.13597,1.1358,1.1358,41300000.0
2006-10-19 04:15:00,1.13555,1.13555,1.13555,1.13555,8800000.0
2006-10-19 04:16:00,1.13563,1.13572,1.13563,1.13572,3200000.0
2006-10-19 04:17:00,1.13562,1.1358,1.13557,1.1356,114399999.0
2006-10-19 04:18:00,1.13556,1.13556,1.13556,1.13556,23900000.0
2006-10-19 04:19:00,1.13549,1.13563,1.13547,1.13547,24400000.0
2006-10-19 04:20:00,1.13575,1.13575,1.1357,1.1357,19100000.0
2006-10-19 04:21:00,1.13563,1.13565,1.13555,1.13561,54400000.0
2006-10-19 04:22:00,1.13557,1.13569,1.13553,1.13569,122500001.0
2006-10-19 04:23:00,1.13572,1.13575,1.13572,1.13575,99800001.0
2006-10-19 04:24:00,1.13573,1.13586,1.13573,1.1358,68600001.0
2006-10-19 04:25:00,1.1359,1.1359,1.1359,1.1359,9200000.0
2006-10-19 04:26:00,1.13581,1.13581,1.13579,1.13579,40100000.0
2006-10-19 04:27:00,1.13583,1.1359,1.13578,1.1359,95399999.0
2006-10-19 04:28:00,1.13573,1.13582,1.13573,1.13582,50500000.0
2006-10-19 04:29:00,1.13605,1.13614,1.13604,1.13605,44099999.0
2006-10-19 04:30:00,1.13592,1.13599,1.1358,1.13592,108700002.0
2006-10-19 04:31:00,1.13601,1.13601,1.13583,1.13583,50200002.0
2006-10-19 04:32:00,1.13575,1.13587,1.13575,1.13582,80400000.0
2006-10-19 04:33:00,1.13587,1.13596,1.13583,1.13586,75800000.0
2006-10-19 04:34:00,1.13586,1.13593,1.13575,1.13585,95000002.0
2006-10-19 04:35:00,1.13575,1.13576,1.13564,1.13576,60100001.0
2006-10-19 04:36:00,1.13577,1.13579,1.13575,1.13578,78199999.0
2006-10-19 04:37:00,1.13572,1.13579,1.13572,1.13579,51899999.0
2006-10-19 04:38:00,1.1358,1.13583,1.1357,1.1357,87300001.0
2006-10-19 04:39:00,1.13602,1.13611,1.13596,1.13602,127199999.0
2006-10-19 04:40:00,1.13569,1.13576,1.13569,1.13573,90300000.0
2006-10-19 04:41:00,1.13576,1.13576,1.13565,1.13565,97000004.0
2006-10-19 04:42:00,1.13567,1.13567,1.13563,1.13563,57500002.0
2006-10-19 04:43:00,1.13561,1.13579,1.1356,1.13577,164700000.0
2006-10-19 04:44:00,1.13577,1.13577,1.13573,1.13573,28100001.0
2006-10-19 04:45:00,1.13565,1.13565,1.13565,1.13565,800000.0
2006-10-19 04:46:00,1.1357,1.13572,1.13565,1.1357,99200002.0
2006-10-19 04:47:00,1.13565,1.13575,1.13565,1.13567,46900000.0
2006-10-19 04:48:00,1.13568,1.13568,1.13557,1.13557,28000000.0
2006-10-19 04:49:00,1.13591,1.13593,1.13581,1.13585,113900000.0
2006-10-19 04:50:00,1.1356,1.13575,1.1356,1.13565,71799999.0
2006-10-19 04:51:00,1.13572,1.13572,1.13557,1.13567,59100000.0
2006-10-19 04:52:00,1.13588,1.13592,1.13576,1.13588,114699997.0
2006-10-19 04:53:00,1.13567,1.13573,1.1356,1.13563,20600000.0
2006-10-19 04:54:00,1.1356,1.13562,1.13555,1.1356,30900000.0
2006-10-19 04:55:00,1.13555,1.13564,1.13552,1.13554,58299998.0
2006-10-19 04:56:00,1.13548,1.1356,1.13538,1.1356,5400000.0
2006-10-19 04:57:00,1.13565,1.13565,1.13555,1.1356,36700000.0
2006-10-19 04:58:00,1.13563,1.13567,1.13563,1.13567,3200000.0
2006-10-19 04:59:00,1.13565,1.13565,1.13552,1.13557,62199999.0
2006-10-19 05:00:00,1.1356,1.1356,1.1355,1.1355,15700000.0
2006-10-19 05:01:00,1.1356,1.1356,1.13555,1.1356,77100000.0
2006-10-19 05:02:00,1.13592,1.13599,1.13582,1.1359,131000002.0
2006-10-19 05:03:00,1.13558,1.13559,1.13558,1.13559,14700000.0
2006-10-19 05:04:00,1.13547,1.13563,1.13547,1.13559,32800000.0
2006-10-19 05:05:00,1.13549,1.13549,1.1353,1.1353,50300000.0
2006-10-19 05:06:00,1.13533,1.13537,1.13533,1.13537,17600000.0
2006-10-19 05:07:00,1.13548,1.13548,1.13532,1.1354,174300002.0
2006-10-19 05:08:00,1.13563,1.13576,1.13563,1.13576,85500002.0
2006-10-19 05:09:00,1.13543,1.13557,1.13543,1.13551,70299999.0
2006-10-19 05:10:00,1.13555,1.13559,1.1355,1.1355,188400002.0
2006-10-19 05:11:00,1.13555,1.13555,1.13552,1.13552,16500000.0
2006-10-19 05:12:00,1.13562,1.13562,1.13548,1.13558,27100000.0
2006-10-19 05:13:00,1.13552,1.13558,1.13551,1.13551,83700000.0
2006-10-19 05:14:00,1.13552,1.13552,1.13545,1.1355,53500001.0
2006-10-19 05:15:00,1.13545,1.1355,1.13543,1.13543,40500000.0
2006-10-19 05:16:00,1.1356,1.13573,1.13555,1.13557,118700001.0
2006-10-19 05:17:00,1.13557,1.13557,1.13545,1.13545,58100001.0
2006-10-19 05:18:00,1.13547,1.13549,1.13541,1.13541,72800000.0
2006-10-19 05:19:00,1.13579,1.13579,1.13562,1.13569,76300003.0
2006-10-19 05:20:00,1.13551,1.13552,1.13543,1.13549,45500000.0
2006-10-19 05:21:00,1.13542,1.13548,1.13537,1.13548,108700001.0
2006-10-19 05:22:00,1.1355,1.1355,1.13545,1.1355,8100000.0
2006-10-19 05:23:00,1.13546,1.1355,1.1354,1.1354,74599999.0
2006-10-19 05:24:00,1.13545,1.13545,1.13545,1.13545,3200000.0
2006-10-19 05:25:00,1.1354,1.1354,1.1354,1.1354,36900002.0
2006-10-19 05:26:00,1.13541,1.13548,1.13541,1.13541,53400000.0
2006-10-19 05:27:00,1.1354,1.13547,1.1353,1.13547,112800002.0
2006-10-19 05:28:00,1.1355,1.1355,1.1355,1.1355,32099999.0
2006-10-19 05:29:00,1.1355,1.1355,1.13545,1.1355,105300000.0
2006-10-19 05:30:00,1.13542,1.1355,1.13542,1.13545,110299999.0
2006-10-19 05:31:00,1.1355,1.13555,1.13542,1.1355,60400000.0
2006-10-19 05:32:00,1.13555,1.13555,1.13555,1.13555,28400000.0
2006-10-19 05:33:00,1.13547,1.13547,1.13543,1.13543,62700001.0
2006-10-19 05:34:00,1.13537,1.13549,1.13537,1.13543,96099998.0
2006-10-19 05:35:00,1.1355,1.1355,1.13548,1.13548,19000000.0
2006-10-19 05:36:00,1.1355,1.13555,1.1355,1.13555,61900000.0
2006-10-19 05:37:00,1.13549,1.13556,1.13549,1.13556,5600000.0
2006-10-19 05:38:00,1.13558,1.13564,1.13547,1.13549,118200001.0
2006-10-19 05:39:00,1.1356,1.13565,1.13555,1.13565,124399998.0
2006-10-19 05:40:00,1.13558,1.13565,1.13555,1.1356,115000000.0
2006-10-19 05:41:00,1.13563,1.13565,1.1356,1.13565,85599998.0
2006-10-19 05:42:00,1.13565,1.13565,1.1356,1.1356,49500002.0
2006-10-19 05:43:00,1.13552,1.13568,1.13552,1.13568,27900000.0
2006-10-19 05:44:00,1.13552,1.13559,1.1355,1.1355,66100000.0
2006-10-19 05:45:00,1.13544,1.13579,1.13544,1.13565,142500002.0
2006-10-19 05:46:00,1.13559,1.13574,1.13556,1.13571,117200002.0
2006-10-19 05:47:00,1.13578,1.13578,1.13566,1.13572,67800000.0
2006-10-19 05:48:00,1.13571,1.13574,1.13571,1.13574,17700000.0
2006-10-19 05:49:00,1.1357,1.13573,1.1357,1.13573,9600000.0
2006-10-19 05:50:00,1.13572,1.13584,1.13572,1.13582,131999998.0
2006-10-19 05:51:00,1.1356,1.13575,1.1356,1.13565,58500000.0
2006-10-19 05:52:00,1.13572,1.13572,1.13555,1.13559,149400000.0
2006-10-19 05:53:00,1.13568,1.13575,1.1356,1.13575,98400000.0
2006-10-19 05:54:00,1.13571,1.13571,1.13564,1.13564,48100000.0
2006-10-19 05:55:00,1.13563,1.13566,1.13558,1.13564,78000000.0
2006-10-19 05:56:00,1.13602,1.13607,1.13594,1.13598,115699999.0
2006-10-19 05:57:00,1.13555,1.1356,1.13555,1.1356,106100002.0
2006-10-19 05:58:00,1.1356,1.13565,1.13555,1.13555,122800000.0
2006-10-19 05:59:00,1.13552,1.13552,1.13548,1.13548,38500001.0
2006-10-19 06:00:00,1.1355,1.13556,1.1355,1.13556,42299998.0
2006-10-19 06:01:00,1.1356,1.13561,1.13548,1.13553,101699997.0
2006-10-19 06:02:00,1.13549,1.13564,1.13549,1.13554,98600001.0
2006-10-19 06:03:00,1.13588,1.13604,1.13588,1.136,166200004.0
2006-10-19 06:04:00,1.13603,1.13603,1.13593,1.13594,87000000.0
2006-10-19 06:05:00,1.136,1.13601,1.1359,1.1359,39700000.0
2006-10-19 06:06:00,1.13568,1.13582,1.13568,1.13575,58700000.0
2006-10-19 06:07:00,1.13582,1.13582,1.13569,1.13582,79799998.0
2006-10-19 06:08:00,1.1358,1.13585,1.13578,1.13582,112199999.0
2006-10-19 06:09:00,1.1358,1.1358,1.13575,1.13575,25600000.0
2006-10-19 06:10:00,1.13587,1.13587,1.1357,1.13582,136999999.0
2006-10-19 06:11:00,1.13582,1.13595,1.13581,1.13581,104199997.0
2006-10-19 06:12:00,1.13591,1.13591,1.13579,1.13579,53099999.0
2006-10-19 06:13:00,1.13575,1.1358,1.13575,1.1358,31899999.0
2006-10-19 06:14:00,1.1358,1.1358,1.13575,1.1358,68200002.0
2006-10-19 06:15:00,1.13598,1.13598,1.13579,1.13588,128700000.0
2006-10-19 06:16:00,1.13578,1.1358,1.1357,1.13575,145400001.0
2006-10-19 06:17:00,1.13591,1.13606,1.13587,1.13606,116000002.0
2006-10-19 06:18:00,1.1357,1.13573,1.13558,1.13568,84000000.0
2006-10-19 06:19:00,1.13578,1.13578,1.13573,1.13578,71500000.0
2006-10-19 06:20:00,1.13576,1.13578,1.13573,1.13573,26500000.0
2006-10-19 06:21:00,1.1359,1.13595,1.13575,1.13595,139500002.0
2006-10-19 06:22:00,1.13572,1.13573,1.13567,1.13573,45500000.0
2006-10-19 06:23:00,1.13561,1.13561,1.13537,1.13537,58799999.0
2006-10-19 06:24:00,1.13555,1.13572,1.13539,1.1356,66000000.0
2006-10-19 06:25:00,1.13573,1.13582,1.13542,1.13575,150399999.0
2006-10-19 06:26:00,1.13575,1.13601,1.13575,1.13591,29600000.0
2006-10-19 06:27:00,1.13605,1.13616,1.13605,1.13612,54100000.0
2006-10-19 06:28:00,1.13617,1.13631,1.13608,1.13624,119100000.0
2006-10-19 06:29:00,1.13615,1.13629,1.13615,1.13627,113600001.0
2006-10-19 06:30:00,1.13628,1.13628,1.13604,1.13604,42400001.0
2006-10-19 06:31:00,1.1363,1.13641,1.13626,1.13626,78400001.0
2006-10-19 06:32:00,1.13633,1.13637,1.13633,1.13637,3200000.0
2006-10-19 06:33:00,1.13657,1.13671,1.13648,1.13671,80099999.0
2006-10-19 06:34:00,1.13637,1.13637,1.13632,1.13632,39200000.0
2006-10-19 06:35:00,1.1363,1.13656,1.1363,1.13652,100300000.0
2006-10-19 06:36:00,1.13654,1.13667,1.13653,1.13658,144500002.0
2006-10-19 06:37:00,1.13652,1.13652,1.1362,1.13628,111100000.0
2006-10-19 06:38:00,1.13635,1.13635,1.13621,1.13621,16000000.0
2006-10-19 06:39:00,1.13625,1.13642,1.13625,1.1364,83299999.0
2006-10-19 06:40:00,1.13643,1.13643,1.13629,1.13641,89600001.0
2006-10-19 06:41:00,1.13637,1.13637,1.13624,1.13636,53400000.0
2006-10-19 06:42:00,1.13638,1.1364,1.1363,1.13639,116099998.0
2006-10-19 06:43:00,1.13635,1.1364,1.13635,1.1364,109300001.0
2006-10-19 06:44:00,1.13657,1.13668,1.13649,1.13658,188800002.0
2006-10-19 06:45:00,1.13638,1.13638,1.13626,1.13626,75399998.0
2006-10-19 06:46:00,1.13638,1.13638,1.13628,1.13628,59100001.0
2006-10-19 06:47:00,1.13627,1.13641,1.13627,1.13637,106700002.0
2006-10-19 06:48:00,1.1364,1.13643,1.13635,1.13643,74500001.0
2006-10-19 06:49:00,1.13629,1.13629,1.13629,1.13629,27099999.0
2006-10-19 06:50:00,1.1363,1.13632,1.13625,1.1363,40200000.0
2006-10-19 06:51:00,1.13621,1.13621,1.13584,1.13609,56600000.0
2006-10-19 06:52:00,1.13607,1.13607,1.13584,1.13592,104700001.0
2006-10-19 06:53:00,1.13598,1.13598,1.13598,1.13598,38799999.0
2006-10-19 06:54:00,1.13604,1.13606,1.13604,1.13606,10400000.0
2006-10-19 06:55:00,1.13612,1.13612,1.13602,1.13602,29200001.0
2006-10-19 06:56:00,1.13602,1.13609,1.13602,1.13607,80900000.0
2006-10-19 06:57:00,1.13628,1.13633,1.13623,1.13623,150499999.0
2006-10-19 06:58:00,1.13641,1.13641,1.13621,1.1363,80599999.0
2006-10-19 06:59:00,1.13612,1.13635,1.13612,1.13622,96700001.0
2006-10-19 07:00:00,1.13601,1.13614,1.13598,1.13611,117400002.0
2006-10-19 07:01:00,1.13625,1.13625,1.13615,1.13615,108299999.0
2006-10-19 07:02:00,1.1362,1.1362,1.13613,1.13613,50199999.0
2006-10-19 07:03:00,1.13659,1.13668,1.13654,1.13662,157700004.0
2006-10-19 07:04:00,1.13614,1.1362,1.13609,1.13614,100600001.0
2006-10-19 07:05:00,1.13645,1.1366,1.13645,1.13652,140200003.0
2006-10-19 07:06:00,1.13617,1.13623,1.1361,1.13619,125100001.0
2006-10-19 07:07:00,1.1362,1.13623,1.13615,1.13615,7200000.0
2006-10-19 07:08:00,1.13621,1.13621,1.13606,1.13612,94400001.0
2006-10-19 07:09:00,1.13648,1.1367,1.13648,1.13663,110900001.0
2006-10-19 07:10:00,1.13662,1.13663,1.13653,1.13658,68200001.0
2006-10-19 07:11:00,1.13651,1.13659,1.13651,1.13659,86500001.0
2006-10-19 07:12:00,1.13653,1.13668,1.13653,1.13665,101000003.0
2006-10-19 07:13:00,1.13618,1.13621,1.13609,1.13612,56900001.0
2006-10-19 07:14:00,1.13606,1.13615,1.13606,1.13615,63599999.0
2006-10-19 07:15:00,1.13614,1.13617,1.1361,1.1361,52000000.0
2006-10-19 07:16:00,1.13613,1.1362,1.13605,1.13613,170400002.0
2006-10-19 07:17:00,1.13659,1.13664,1.1365,1.1365,105500002.0
2006-10-19 07:18:00,1.13653,1.13667,1.1365,1.13667,103199999.0
2006-10-19 07:19:00,1.1366,1.13664,1.13654,1.1366,102100000.0
2006-10-19 07:20:00,1.13611,1.13614,1.13611,1.13614,66800002.0
2006-10-19 07:21:00,1.13607,1.13615,1.13605,1.1361,111600002.0
2006-10-19 07:22:00,1.13603,1.13608,1.13601,1.13608,118900002.0
2006-10-19 07:23:00,1.13608,1.13608,1.13597,1.13597,36000000.0
2006-10-19 07:24:00,1.13606,1.13606,1.13602,1.13602,30790000.0
2006-10-19 07:25:00,1.1361,1.13615,1.13605,1.13605,86499997.0
2006-10-19 07:26:00,1.13608,1.13609,1.13598,1.13598,90200002.0
2006-10-19 07:27:00,1.1361,1.1361,1.13607,1.13607,18800001.0
2006-10-19 07:28:00,1.13608,1.13617,1.13588,1.13607,173100000.0
2006-10-19 07:29:00,1.13605,1.13605,1.13588,1.13594,97100002.0
2006-10-19 07:30:00,1.13592,1.13607,1.13592,1.13605,149300000.0
2006-10-19 07:31:00,1.13601,1.13609,1.13596,1.13608,115100001.0
2006-10-19 07:32:00,1.13615,1.13615,1.1361,1.1361,34799998.0
2006-10-19 07:33:00,1.13608,1.13608,1.13601,1.13602,68700002.0
2006-10-19 07:34:00,1.13597,1.13603,1.1359,1.13599,85599998.0
2006-10-19 07:35:00,1.13601,1.13607,1.13593,1.13605,101800001.0
2006-10-19 07:36:00,1.13623,1.13636,1.13619,1.1363,61000001.0
2006-10-19 07:37:00,1.1361,1.1361,1.1361,1.1361,1500000.0
2006-10-19 07:38:00,1.13615,1.13615,1.13605,1.1361,59199999.0
2006-10-19 07:39:00,1.13605,1.1361,1.13605,1.13607,52800001.0
2006-10-19 07:40:00,1.13604,1.13606,1.13601,1.13606,62100000.0
2006-10-19 07:41:00,1.13628,1.13634,1.13624,1.1363,164899999.0
2006-10-19 07:42:00,1.13605,1.13613,1.13601,1.13613,170100001.0
2006-10-19 07:43:00,1.13612,1.13612,1.13599,1.13603,93400000.0
2006-10-19 07:44:00,1.1361,1.13615,1.136,1.13615,95700000.0
2006-10-19 07:45:00,1.13604,1.1362,1.13604,1.13609,87500000.0
2006-10-19 07:46:00,1.1359,1.1359,1.13588,1.13588,8000000.0
2006-10-19 07:47:00,1.13582,1.13593,1.13582,1.13593,21500000.0
2006-10-19 07:48:00,1.1363,1.13637,1.13626,1.13637,83299999.0
2006-10-19 07:49:00,1.13599,1.13604,1.13593,1.136,65699999.0
2006-10-19 07:50:00,1.13605,1.13605,1.13605,1.13605,14300000.0
2006-10-19 07:51:00,1.13624,1.13634,1.13623,1.13625,145100001.0
2006-10-19 07:52:00,1.13634,1.13634,1.13631,1.13631,57000000.0
2006-10-19 07:53:00,1.13608,1.13623,1.13608,1.13623,20700001.0
2006-10-19 07:54:00,1.13628,1.13633,1.13622,1.1363,134699999.0
2006-10-19 07:55:00,1.13635,1.1365,1.1362,1.1365,137400002.0
2006-10-19 07:56:00,1.13651,1.13664,1.13651,1.13651,75800000.0
2006-10-19 07:57:00,1.13654,1.13658,1.13651,1.13656,63200000.0
2006-10-19 07:58:00,1.13647,1.13647,1.13617,1.13637,51100000.0
2006-10-19 07:59:00,1.13635,1.13643,1.13635,1.1364,72100000.0
2006-10-19 08:00:00,1.13631,1.13637,1.13606,1.13611,61800001.0
2006-10-19 08:01:00,1.13626,1.13649,1.13626,1.13646,107900001.0
2006-10-19 08:02:00,1.13604,1.13612,1.13603,1.13603,114100001.0
2006-10-19 08:03:00,1.13602,1.13636,1.13602,1.13636,42600000.0
2006-10-19 08:04:00,1.13631,1.13635,1.13618,1.13635,85199999.0
2006-10-19 08:05:00,1.13629,1.1363,1.13619,1.13622,118700002.0
2006-10-19 08:06:00,1.1363,1.13637,1.13626,1.13637,97500000.0
2006-10-19 08:07:00,1.13618,1.13645,1.13612,1.13641,65100001.0
2006-10-19 08:08:00,1.13643,1.13643,1.1364,1.1364,37500001.0
2006-10-19 08:09:00,1.13645,1.13645,1.13633,1.13633,100400001.0
2006-10-19 08:10:00,1.13642,1.13661,1.13636,1.13661,85700000.0
2006-10-19 08:11:00,1.13662,1.13665,1.13653,1.13665,44499999.0
2006-10-19 08:12:00,1.13657,1.13657,1.13648,1.13648,60400002.0
2006-10-19 08:13:00,1.13643,1.13647,1.13635,1.13635,45800001.0
2006-10-19 08:14:00,1.13635,1.13645,1.13635,1.1364,66999999.0
2006-10-19 08:15:00,1.1364,1.13643,1.13635,1.13635,90800001.0
2006-10-19 08:16:00,1.13629,1.13629,1.13616,1.13616,55000000.0
2006-10-19 08:17:00,1.13608,1.13608,1.13599,1.13599,96499999.0
2006-10-19 08:18:00,1.13612,1.13612,1.13608,1.13608,16300000.0
2006-10-19 08:19:00,1.13623,1.13623,1.13616,1.13617,12700000.0
2006-10-19 08:20:00,1.1361,1.1361,1.1361,1.1361,106700001.0
2006-10-19 08:21:00,1.13618,1.1362,1.13612,1.1362,88400001.0
2006-10-19 08:22:00,1.13618,1.13618,1.13611,1.13612,74899999.0
2006-10-19 08:23:00,1.1361,1.13622,1.1361,1.13618,163500001.0
2006-10-19 08:24:00,1.13632,1.13643,1.13632,1.1364,37700000.0
2006-10-19 08:25:00,1.13622,1.13637,1.13622,1.13637,74200001.0
2006-10-19 08:26:00,1.13648,1.13657,1.13648,1.13657,50300002.0
2006-10-19 08:27:00,1.13643,1.13665,1.13643,1.1366,47600000.0
2006-10-19 08:28:00,1.13652,1.13657,1.13649,1.13657,120199998.0
2006-10-19 08:29:00,1.13658,1.13663,1.13641,1.13641,192200002.0
2006-10-19 08:30:00,1.13644,1.13653,1.13634,1.13634,52700000.0
2006-10-19 08:31:00,1.1364,1.13642,1.13633,1.13642,80300000.0
2006-10-19 08:32:00,1.13643,1.13648,1.13616,1.13616,190899999.0
2006-10-19 08:33:00,1.13607,1.1362,1.13603,1.13615,151999998.0
2006-10-19 08:34:00,1.13604,1.13604,1.13592,1.13604,43800000.0
2006-10-19 08:35:00,1.13603,1.13603,1.13586,1.13593,78900000.0
2006-10-19 08:36:00,1.13591,1.13591,1.13582,1.13582,12800000.0
2006-10-19 08:37:00,1.13606,1.1366,1.13606,1.1366,66700000.0
2006-10-19 08:38:00,1.13661,1.13665,1.1366,1.13665,156600002.0
2006-10-19 08:39:00,1.1367,1.13676,1.1366,1.13674,117800000.0
2006-10-19 08:40:00,1.13665,1.13667,1.13665,1.13667,50200000.0
2006-10-19 08:41:00,1.13667,1.13678,1.13645,1.13645,85200001.0
2006-10-19 08:42:00,1.1366,1.1366,1.13636,1.13636,62200000.0
2006-10-19 08:43:00,1.1363,1.13655,1.13627,1.13637,88300001.0
2006-10-19 08:44:00,1.13645,1.13652,1.13615,1.13615,125700001.0
2006-10-19 08:45:00,1.13625,1.13634,1.13625,1.1363,90600000.0
2006-10-19 08:46:00,1.13627,1.13629,1.13616,1.13628,138100000.0
2006-10-19 08:47:00,1.13622,1.13622,1.136,1.13607,105900002.0
2006-10-19 08:48:00,1.13608,1.13612,1.13601,1.13611,67299999.0
2006-10-19 08:49:00,1.1362,1.13625,1.1362,1.13625,4800000.0
2006-10-19 08:50:00,1.1362,1.13634,1.1362,1.13634,83400001.0
2006-10-19 08:51:00,1.13628,1.13628,1.13623,1.13623,62599999.0
2006-10-19 08:52:00,1.13622,1.1363,1.13622,1.1363,45600000.0
2006-10-19 08:53:00,1.1364,1.13661,1.1364,1.13657,92900000.0
2006-10-19 08:54:00,1.13652,1.13653,1.13636,1.1364,64800000.0
2006-10-19 08:55:00,1.13643,1.13658,1.13638,1.13648,142000007.0
2006-10-19 08:56:00,1.13631,1.13652,1.13631,1.13652,78999999.0
2006-10-19 08:57:00,1.13652,1.13654,1.13642,1.1365,87000000.0
2006-10-19 08:58:00,1.13659,1.13666,1.13648,1.13652,68100001.0
2006-10-19 08:59:00,1.13652,1.13661,1.13652,1.13659,67400000.0
2006-10-19 09:00:00,1.13655,1.13658,1.1364,1.1364,88400000.0
2006-10-19 09:01:00,1.13638,1.13642,1.13638,1.13642,48499998.0
2006-10-19 09:02:00,1.13653,1.13656,1.1364,1.13642,154300000.0
2006-10-19 09:03:00,1.13646,1.13646,1.1363,1.13637,87300000.0
2006-10-19 09:04:00,1.13638,1.13638,1.13633,1.13633,13600000.0
2006-10-19 09:05:00,1.13627,1.13627,1.13617,1.13617,42500001.0
2006-10-19 09:06:00,1.1361,1.13612,1.13598,1.13598,126099999.0
2006-10-19 09:07:00,1.13598,1.13601,1.13594,1.13594,47400001.0
2006-10-19 09:08:00,1.13597,1.13598,1.13584,1.13588,147800000.0
2006-10-19 09:09:00,1.13561,1.13561,1.13551,1.13551,46000000.0
2006-10-19 09:10:00,1.13543,1.13553,1.13543,1.13553,46900001.0
2006-10-19 09:11:00,1.13576,1.13576,1.13561,1.13571,77100000.0
2006-10-19 09:12:00,1.13578,1.1359,1.13578,1.1359,47099999.0
2006-10-19 09:13:00,1.13597,1.13604,1.13582,1.13598,37500000.0
2006-10-19 09:14:00,1.13611,1.13611,1.13604,1.13604,13000000.0
2006-10-19 09:15:00,1.13605,1.13613,1.13605,1.13607,56800000.0
2006-10-19 09:16:00,1.1361,1.1361,1.13607,1.13607,24100000.0
2006-10-19 09:17:00,1.13607,1.13615,1.13605,1.13605,103700000.0
2006-10-19 09:18:00,1.13599,1.13599,1.13599,1.13599,18500000.0
2006-10-19 09:19:00,1.13624,1.13641,1.13622,1.13633,68100000.0
2006-10-19 09:20:00,1.13603,1.13609,1.13599,1.13603,104900000.0
2006-10-19 09:21:00,1.13597,1.13611,1.13597,1.13599,131400003.0
2006-10-19 09:22:00,1.13596,1.13596,1.13591,1.13591,18800000.0
2006-10-19 09:23:00,1.13598,1.13605,1.13595,1.13595,117199999.0
2006-10-19 09:24:00,1.13597,1.13603,1.13588,1.13588,156599995.0
2006-10-19 09:25:00,1.13592,1.13601,1.13588,1.13597,177200002.0
2006-10-19 09:26:00,1.136,1.136,1.136,1.136,58499998.0
2006-10-19 09:27:00,1.13595,1.13595,1.13588,1.13589,69000000.0
2006-10-19 09:28:00,1.1362,1.1362,1.13603,1.13616,150300001.0
2006-10-19 09:29:00,1.13585,1.13589,1.13583,1.13587,105800003.0
2006-10-19 09:30:00,1.13583,1.13584,1.13552,1.13552,45500000.0
2006-10-19 09:31:00,1.13537,1.13546,1.13524,1.13529,120900001.0
2006-10-19 09:32:00,1.13523,1.13525,1.13522,1.13522,82299997.0
2006-10-19 09:33:00,1.13505,1.13505,1.13495,1.13495,17500000.0
2006-10-19 09:34:00,1.13485,1.13501,1.13485,1.135,22100000.0
2006-10-19 09:35:00,1.13511,1.13516,1.13506,1.13509,64100001.0
2006-10-19 09:36:00,1.13507,1.13515,1.13505,1.13508,115500001.0
2006-10-19 09:37:00,1.1351,1.13515,1.13505,1.13505,96399997.0
2006-10-19 09:38:00,1.13507,1.13508,1.13497,1.13507,82000001.0
2006-10-19 09:39:00,1.13508,1.1351,1.135,1.1351,43800001.0
2006-10-19 09:40:00,1.13501,1.13501,1.13422,1.13427,77800000.0
2006-10-19 09:41:00,1.13421,1.1345,1.13421,1.13445,89299999.0
2006-10-19 09:42:00,1.13457,1.13457,1.1344,1.13453,64900000.0
2006-10-19 09:43:00,1.13438,1.13442,1.13431,1.13431,89200000.0
2006-10-19 09:44:00,1.13422,1.13438,1.13418,1.13429,139200002.0
2006-10-19 09:45:00,1.13418,1.13437,1.13411,1.13432,66100000.0
2006-10-19 09:46:00,1.13432,1.13455,1.13424,1.13455,168999999.0
2006-10-19 09:47:00,1.13451,1.13458,1.13443,1.13443,47100000.0
2006-10-19 09:48:00,1.13433,1.13433,1.13425,1.13425,3000000.0
2006-10-19 09:49:00,1.13418,1.13418,1.13414,1.13414,5600000.0
2006-10-19 09:50:00,1.13418,1.13422,1.13411,1.13419,85700001.0
2006-10-19 09:51:00,1.13419,1.13419,1.13404,1.13404,142099999.0
2006-10-19 09:52:00,1.13401,1.13417,1.134,1.13414,116399998.0
2006-10-19 09:53:00,1.13422,1.13429,1.13415,1.13429,129199997.0
2006-10-19 09:54:00,1.13441,1.13459,1.13441,1.13448,64099999.0
2006-10-19 09:55:00,1.13449,1.13457,1.1344,1.13457,126400000.0
2006-10-19 09:56:00,1.13446,1.13446,1.13433,1.13433,37400001.0
2006-10-19 09:57:00,1.13437,1.13437,1.13422,1.13425,114500002.0
2006-10-19 09:58:00,1.13445,1.13455,1.13445,1.13455,26300000.0
2006-10-19 09:59:00,1.13454,1.13454,1.1342,1.13421,12900000.0
2006-10-19 10:00:00,1.13422,1.13439,1.13422,1.13434,99799997.0
2006-10-19 10:01:00,1.13436,1.13448,1.13436,1.13448,63900001.0
2006-10-19 10:02:00,1.13452,1.13465,1.13452,1.13462,133999999.0
2006-10-19 10:03:00,1.13477,1.13478,1.13459,1.13471,114300001.0
2006-10-19 10:04:00,1.13493,1.13512,1.13493,1.13512,97800001.0
2006-10-19 10:05:00,1.13508,1.13511,1.135,1.135,58800000.0
2006-10-19 10:06:00,1.13509,1.13513,1.13499,1.13508,29800000.0
2006-10-19 10:07:00,1.13491,1.13505,1.13491,1.13505,36999999.0
2006-10-19 10:08:00,1.13511,1.13522,1.13511,1.13522,15300000.0
2006-10-19 10:09:00,1.13522,1.13546,1.13522,1.13546,20000000.0
2006-10-19 10:10:00,1.13543,1.13548,1.1354,1.1354,84600001.0
2006-10-19 10:11:00,1.13542,1.13549,1.13534,1.13542,149999997.0
2006-10-19 10:12:00,1.13535,1.13625,1.13535,1.13625,86300000.0
2006-10-19 10:13:00,1.13642,1.13647,1.13631,1.13631,113200002.0
2006-10-19 10:14:00,1.13613,1.13622,1.13599,1.13614,88799999.0
2006-10-19 10:15:00,1.13604,1.13604,1.13565,1.13582,69199999.0
2006-10-19 10:16:00,1.1359,1.13601,1.13587,1.13587,190000000.0
2006-10-19 10:17:00,1.13598,1.13603,1.1359,1.13595,134300000.0
2006-10-19 10:18:00,1.13599,1.13609,1.13596,1.13604,134500001.0
2006-10-19 10:19:00,1.13602,1.13605,1.13586,1.13586,115600000.0
2006-10-19 10:20:00,1.1358,1.13593,1.13575,1.13583,109800000.0
2006-10-19 10:21:00,1.13555,1.13585,1.13546,1.13585,115500001.0
2006-10-19 10:22:00,1.1358,1.13592,1.1358,1.13584,140500001.0
2006-10-19 10:23:00,1.13584,1.13588,1.13583,1.13583,2600000.0
2006-10-19 10:24:00,1.13592,1.13596,1.13578,1.13596,106100000.0
2006-10-19 10:25:00,1.13598,1.13602,1.13585,1.13598,118399999.0
2006-10-19 10:26:00,1.13595,1.13595,1.1358,1.1358,42000002.0
2006-10-19 10:27:00,1.13581,1.13581,1.13558,1.13576,70100000.0
2006-10-19 10:28:00,1.13585,1.13591,1.13572,1.13591,67200001.0
2006-10-19 10:29:00,1.13583,1.1359,1.13565,1.13569,158800001.0
2006-10-19 10:30:00,1.13563,1.13576,1.13558,1.13576,91000001.0
2006-10-19 10:31:00,1.13584,1.13584,1.13566,1.1357,145300001.0
2006-10-19 10:32:00,1.13567,1.13575,1.13562,1.13565,133500004.0
2006-10-19 10:33:00,1.13553,1.13582,1.13553,1.13582,92500000.0
2006-10-19 10:34:00,1.13584,1.13588,1.13573,1.13573,94799998.0
2006-10-19 10:35:00,1.13571,1.13586,1.13571,1.13586,225700000.0
2006-10-19 10:36:00,1.13594,1.13603,1.13585,1.13591,82100001.0
2006-10-19 10:37:00,1.13582,1.13596,1.13579,1.13596,103600000.0
2006-10-19 10:38:00,1.13608,1.1361,1.13587,1.13592,116900002.0
2006-10-19 10:39:00,1.13595,1.13609,1.13595,1.136,47100000.0
2006-10-19 10:40:00,1.13591,1.13615,1.13591,1.13615,62400001.0
2006-10-19 10:41:00,1.13614,1.13619,1.13605,1.13614,39900000.0
2006-10-19 10:42:00,1.13596,1.13605,1.13589,1.13596,62599999.0
2006-10-19 10:43:00,1.13624,1.13624,1.13614,1.1362,43100000.0
2006-10-19 10:44:00,1.13613,1.13622,1.13613,1.13615,99800000.0
2006-10-19 10:45:00,1.13618,1.13618,1.13564,1.13568,115400001.0
2006-10-19 10:46:00,1.13559,1.13559,1.13504,1.1351,111100002.0
2006-10-19 10:47:00,1.13508,1.13516,1.13508,1.13511,55400001.0
2006-10-19 10:48:00,1.13515,1.13524,1.13513,1.1352,158999998.0
2006-10-19 10:49:00,1.13522,1.13524,1.13508,1.13517,120300002.0
2006-10-19 10:50:00,1.13511,1.13513,1.13494,1.13507,126300001.0
2006-10-19 10:51:00,1.13504,1.13513,1.13499,1.13513,88800001.0
2006-10-19 10:52:00,1.1351,1.1351,1.13496,1.13496,30400000.0
2006-10-19 10:53:00,1.13505,1.13511,1.13505,1.13507,87100003.0
2006-10-19 10:54:00,1.13497,1.1351,1.13469,1.13486,173300004.0
2006-10-19 10:55:00,1.13511,1.13513,1.13503,1.13503,76100001.0
2006-10-19 10:56:00,1.13505,1.13514,1.13503,1.1351,83600000.0
2006-10-19 10:57:00,1.13504,1.13512,1.13494,1.13496,108500000.0
2006-10-19 10:58:00,1.13498,1.135,1.13484,1.13491,137200003.0
2006-10-19 10:59:00,1.13455,1.13483,1.13455,1.13483,91199999.0
2006-10-19 11:00:00,1.1348,1.13493,1.1348,1.13488,96000000.0
2006-10-19 11:01:00,1.13486,1.13486,1.13467,1.13467,79300002.0
2006-10-19 11:02:00,1.13462,1.13469,1.1346,1.13469,48199999.0
2006-10-19 11:03:00,1.13472,1.13476,1.13461,1.13476,116400000.0
2006-10-19 11:04:00,1.13478,1.13488,1.13477,1.13488,45900000.0
2006-10-19 11:05:00,1.13491,1.13508,1.13491,1.13508,58199999.0
2006-10-19 11:06:00,1.1351,1.1351,1.13505,1.1351,58400001.0
2006-10-19 11:07:00,1.13506,1.13507,1.13486,1.13506,81700000.0
2006-10-19 11:08:00,1.13508,1.13531,1.13503,1.13531,164100002.0
2006-10-19 11:09:00,1.13545,1.13545,1.13538,1.13538,108400003.0
2006-10-19 11:10:00,1.13545,1.13556,1.13545,1.13552,97000000.0
2006-10-19 11:11:00,1.13553,1.13597,1.13553,1.13587,210100001.0
2006-10-19 11:12:00,1.13585,1.13603,1.13585,1.1359,142400002.0
2006-10-19 11:13:00,1.13589,1.13595,1.13583,1.13592,59300000.0
2006-10-19 11:14:00,1.13599,1.13617,1.13599,1.13601,123599998.0
2006-10-19 11:15:00,1.13599,1.13628,1.13599,1.13627,154899999.0
2006-10-19 11:16:00,1.13632,1.1364,1.13632,1.13632,65100000.0
2006-10-19 11:17:00,1.1363,1.13661,1.13626,1.13661,84800000.0
2006-10-19 11:18:00,1.13664,1.13685,1.13664,1.13685,23100000.0
2006-10-19 11:19:00,1.13698,1.13698,1.13665,1.13665,114400002.0
2006-10-19 11:20:00,1.13668,1.13668,1.13658,1.13659,114199998.0
2006-10-19 11:21:00,1.13664,1.13664,1.1363,1.1363,57299999.0
2006-10-19 11:22:00,1.13623,1.13638,1.13622,1.13627,69600000.0
2006-10-19 11:23:00,1.13617,1.13621,1.13606,1.13621,47600000.0
2006-10-19 11:24:00,1.13613,1.13618,1.13613,1.13613,84900000.0
2006-10-19 11:25:00,1.13627,1.1363,1.13614,1.1362,124800001.0
2006-10-19 11:26:00,1.1362,1.13625,1.1362,1.13625,108600001.0
2006-10-19 11:27:00,1.13617,1.13617,1.13595,1.13595,192700003.0
2006-10-19 11:28:00,1.13602,1.13612,1.13602,1.13608,53800000.0
2006-10-19 11:29:00,1.136,1.13603,1.13593,1.13593,125000001.0
2006-10-19 11:30:00,1.13591,1.13591,1.13567,1.13571,61200000.0
2006-10-19 11:31:00,1.1357,1.13596,1.1357,1.13596,39900001.0
2006-10-19 11:32:00,1.13593,1.13608,1.13582,1.13583,48400000.0
2006-10-19 11:33:00,1.13575,1.13583,1.13575,1.13578,57800002.0
2006-10-19 11:34:00,1.13577,1.13586,1.13574,1.13576,147200001.0
2006-10-19 11:35:00,1.13586,1.1361,1.13586,1.13588,119199999.0
2006-10-19 11:36:00,1.1358,1.13597,1.1358,1.13582,65500000.0
2006-10-19 11:37:00,1.13594,1.13606,1.13586,1.13586,117200000.0
2006-10-19 11:38:00,1.13587,1.13595,1.13585,1.13595,125200004.0
2006-10-19 11:39:00,1.13573,1.13596,1.13568,1.13595,70600000.0
2006-10-19 11:40:00,1.13586,1.13586,1.13569,1.13572,80800000.0
2006-10-19 11:41:00,1.13575,1.13614,1.13561,1.13614,144300004.0
2006-10-19 11:42:00,1.13607,1.13607,1.13577,1.13577,107000000.0
2006-10-19 11:43:00,1.13582,1.13593,1.1358,1.13593,99600002.0
2006-10-19 11:44:00,1.1357,1.13608,1.1357,1.13608,67399998.0
2006-10-19 11:45:00,1.13624,1.13636,1.13622,1.13627,48000000.0
2006-10-19 11:46:00,1.13634,1.13634,1.13618,1.13626,72799999.0
2006-10-19 11:47:00,1.13625,1.13633,1.13617,1.13617,143899999.0
2006-10-19 11:48:00,1.13612,1.13615,1.13606,1.13606,99200000.0
2006-10-19 11:49:00,1.13612,1.13615,1.13605,1.1361,89399999.0
2006-10-19 11:50:00,1.13605,1.13605,1.13565,1.13571,114499999.0
2006-10-19 11:51:00,1.13564,1.13564,1.13522,1.13522,79500000.0
2006-10-19 11:52:00,1.13527,1.13544,1.13527,1.13534,181600002.0
2006-10-19 11:53:00,1.13532,1.13533,1.13516,1.13516,36400000.0
2006-10-19 11:54:00,1.13527,1.13528,1.13524,1.13528,135400002.0
2006-10-19 11:55:00,1.13533,1.13533,1.13514,1.1352,147500000.0
2006-10-19 11:56:00,1.13522,1.13526,1.13516,1.13522,66000002.0
2006-10-19 11:57:00,1.1352,1.13525,1.13515,1.13515,124000003.0
2006-10-19 11:58:00,1.13517,1.13527,1.13517,1.13522,109900002.0
2006-10-19 11:59:00,1.1353,1.13535,1.13528,1.1353,102499997.0
2006-10-19 12:00:00,1.13535,1.13535,1.13525,1.1353,46300001.0
2006-10-19 12:01:00,1.13538,1.13578,1.13538,1.13578,74300001.0
2006-10-19 12:02:00,1.13597,1.13601,1.13589,1.13598,157699997.0
2006-10-19 12:03:00,1.13592,1.13597,1.13591,1.13591,206600002.0
2006-10-19 12:04:00,1.13596,1.13596,1.13583,1.13588,38300000.0
2006-10-19 12:05:00,1.13592,1.13606,1.13592,1.13596,53600000.0
2006-10-19 12:06:00,1.13602,1.13602,1.13593,1.13593,68800001.0
2006-10-19 12:07:00,1.13593,1.13601,1.13584,1.13596,89400001.0
2006-10-19 12:08:00,1.13612,1.13612,1.13596,1.13597,93599999.0
2006-10-19 12:09:00,1.1361,1.1361,1.13605,1.1361,69100002.0
2006-10-19 12:10:00,1.13608,1.13612,1.13608,1.13612,2500000.0
2006-10-19 12:11:00,1.136,1.13613,1.136,1.13611,160100002.0
2006-10-19 12:12:00,1.13605,1.13618,1.136,1.1361,124100001.0
2006-10-19 12:13:00,1.13605,1.13618,1.13605,1.1361,118899998.0
2006-10-19 12:14:00,1.13608,1.1362,1.13601,1.13605,162200002.0
2006-10-19 12:15:00,1.1361,1.13627,1.1361,1.13619,80400000.0
2006-10-19 12:16:00,1.13613,1.13619,1.1361,1.13618,74100000.0
2006-10-19 12:17:00,1.1363,1.13637,1.13628,1.13635,197199999.0
2006-10-19 12:18:00,1.13631,1.13639,1.1363,1.13632,145999999.0
2006-10-19 12:19:00,1.1364,1.13643,1.1364,1.1364,134600001.0
2006-10-19 12:20:00,1.1364,1.13645,1.13635,1.13635,125000003.0
2006-10-19 12:21:00,1.13632,1.13644,1.13626,1.13637,145300002.0
2006-10-19 12:22:00,1.1364,1.1364,1.13631,1.13635,121500003.0
2006-10-19 12:23:00,1.13632,1.13632,1.13618,1.1362,87400002.0
2006-10-19 12:24:00,1.1362,1.13626,1.1362,1.1362,141600001.0
2006-10-19 12:25:00,1.1364,1.1365,1.13622,1.13636,106999999.0
2006-10-19 12:26:00,1.13628,1.13634,1.13625,1.13626,75400002.0
2006-10-19 12:27:00,1.13627,1.13632,1.13621,1.13632,136799999.0
2006-10-19 12:28:00,1.13625,1.13644,1.13605,1.1364,136699999.0
2006-10-19 12:29:00,1.13625,1.13636,1.13625,1.13635,63200000.0
2006-10-19 12:30:00,1.13633,1.13643,1.13629,1.13643,99999998.0
2006-10-19 12:31:00,1.13637,1.13673,1.13637,1.13673,71400002.0
2006-10-19 12:32:00,1.13659,1.13665,1.13641,1.1366,75400000.0
2006-10-19 12:33:00,1.13651,1.13651,1.13642,1.13645,101900000.0
2006-10-19 12:34:00,1.13646,1.13654,1.13645,1.13645,81399998.0
2006-10-19 12:35:00,1.13648,1.13653,1.13641,1.13643,39300000.0
2006-10-19 12:36:00,1.13648,1.13654,1.13648,1.13654,22200000.0
2006-10-19 12:37:00,1.13667,1.13667,1.1365,1.13656,107400001.0
2006-10-19 12:38:00,1.13653,1.13654,1.13635,1.13635,143200002.0
2006-10-19 12:39:00,1.13638,1.13647,1.13633,1.13643,99500001.0
2006-10-19 12:40:00,1.13648,1.13648,1.13637,1.13645,143799999.0
2006-10-19 12:41:00,1.13662,1.13663,1.13625,1.13629,168200000.0
2006-10-19 12:42:00,1.1364,1.13645,1.13635,1.1364,42300000.0
2006-10-19 12:43:00,1.13635,1.1364,1.13635,1.1364,22099999.0
2006-10-19 12:44:00,1.13637,1.13645,1.13635,1.1364,132400003.0
2006-10-19 12:45:00,1.13636,1.13638,1.13623,1.13637,37399999.0
2006-10-19 12:46:00,1.13642,1.13642,1.13632,1.13632,69100000.0
2006-10-19 12:47:00,1.13632,1.1364,1.13631,1.13632,63099999.0
2006-10-19 12:48:00,1.1362,1.13634,1.13617,1.13628,149900000.0
2006-10-19 12:49:00,1.13627,1.13627,1.13621,1.13621,31200000.0
2006-10-19 12:50:00,1.1363,1.1363,1.13596,1.13596,131400000.0
2006-10-19 12:51:00,1.13609,1.13637,1.13609,1.13633,155200000.0
2006-10-19 12:52:00,1.13633,1.13633,1.1362,1.13623,72799998.0
2006-10-19 12:53:00,1.13628,1.13628,1.13625,1.13625,2600000.0
2006-10-19 12:54:00,1.13628,1.13629,1.13619,1.13619,61600002.0
2006-10-19 12:55:00,1.13611,1.13614,1.13607,1.13613,158900002.0
2006-10-19 12:56:00,1.13621,1.13631,1.13621,1.13628,72700000.0
2006-10-19 12:57:00,1.13628,1.13628,1.1362,1.13624,12300000.0
2006-10-19 12:58:00,1.13615,1.1362,1.13615,1.1362,41699999.0
2006-10-19 12:59:00,1.13618,1.13628,1.13615,1.13628,47000000.0
2006-10-19 13:00:00,1.1362,1.13625,1.13613,1.13615,213700002.0
2006-10-19 13:01:00,1.13625,1.13625,1.13615,1.13625,126500002.0
2006-10-19 13:02:00,1.13619,1.13623,1.13612,1.13612,70099997.0
2006-10-19 13:03:00,1.13612,1.13616,1.13612,1.13615,41000001.0
2006-10-19 13:04:00,1.13615,1.1362,1.1361,1.13615,109400003.0
2006-10-19 13:05:00,1.13615,1.13615,1.13615,1.13615,61300000.0
2006-10-19 13:06:00,1.13599,1.13599,1.13582,1.13584,80800001.0
2006-10-19 13:07:00,1.13582,1.13582,1.13565,1.13565,32200000.0
2006-10-19 13:08:00,1.13568,1.13575,1.13551,1.13575,96800000.0
2006-10-19 13:09:00,1.13578,1.13578,1.13566,1.13572,98999998.0
2006-10-19 13:10:00,1.13555,1.13567,1.1353,1.13533,116500001.0
2006-10-19 13:11:00,1.13542,1.13542,1.13527,1.13532,128599996.0
2006-10-19 13:12:00,1.13527,1.13536,1.13527,1.13534,52700000.0
2006-10-19 13:13:00,1.13542,1.13556,1.13542,1.13552,86300000.0
2006-10-19 13:14:00,1.13552,1.13552,1.13545,1.13545,37999999.0
2006-10-19 13:15:00,1.1354,1.13553,1.1354,1.13553,36100001.0
2006-10-19 13:16:00,1.13548,1.13548,1.13548,1.13548,19099999.0
2006-10-19 13:17:00,1.13548,1.13559,1.13546,1.13552,39900000.0
2006-10-19 13:18:00,1.13556,1.13556,1.13521,1.13528,144300002.0
2006-10-19 13:19:00,1.13534,1.13534,1.13526,1.13531,60300000.0
2006-10-19 13:20:00,1.13531,1.13546,1.13531,1.13546,124999998.0
2006-10-19 13:21:00,1.13551,1.13554,1.13551,1.13551,69400001.0
2006-10-19 13:22:00,1.13542,1.13555,1.13542,1.1355,110099997.0
2006-10-19 13:23:00,1.13542,1.13545,1.13542,1.13544,49699999.0
2006-10-19 13:24:00,1.13559,1.13588,1.13559,1.1358,59100000.0
2006-10-19 13:25:00,1.1356,1.1356,1.13529,1.13533,49600000.0
2006-10-19 13:26:00,1.13538,1.13558,1.13536,1.13558,137100003.0
2006-10-19 13:27:00,1.13557,1.13557,1.13539,1.13539,83799999.0
2006-10-19 13:28:00,1.13544,1.13547,1.13543,1.13547,54300001.0
2006-10-19 13:29:00,1.13557,1.13564,1.13539,1.13539,144600002.0
2006-10-19 13:30:00,1.13538,1.13538,1.13525,1.13529,98300000.0
2006-10-19 13:31:00,1.13521,1.13532,1.13521,1.13523,83199998.0
2006-10-19 13:32:00,1.1353,1.13536,1.13528,1.13535,137100001.0
2006-10-19 13:33:00,1.13547,1.13553,1.13539,1.13543,100800001.0
2006-10-19 13:34:00,1.13551,1.13554,1.13551,1.13554,27100000.0
2006-10-19 13:35:00,1.1356,1.13563,1.13551,1.13558,161799999.0
2006-10-19 13:36:00,1.13551,1.13561,1.13551,1.13561,81400000.0
2006-10-19 13:37:00,1.13565,1.13578,1.13565,1.13565,64199998.0
2006-10-19 13:38:00,1.13569,1.13598,1.13569,1.13598,74800000.0
2006-10-19 13:39:00,1.13596,1.13596,1.13578,1.13588,101800000.0
2006-10-19 13:40:00,1.13585,1.13585,1.13576,1.13584,113700001.0
2006-10-19 13:41:00,1.13579,1.13598,1.13579,1.13586,78599999.0
2006-10-19 13:42:00,1.13598,1.13602,1.13588,1.13588,166900002.0
2006-10-19 13:43:00,1.13599,1.13604,1.13595,1.13595,67500002.0
2006-10-19 13:44:00,1.13586,1.13586,1.13556,1.13556,101300001.0
2006-10-19 13:45:00,1.13554,1.13568,1.13554,1.13568,124900000.0
2006-10-19 13:46:00,1.1357,1.1357,1.13565,1.13565,60099998.0
2006-10-19 13:47:00,1.13559,1.13561,1.13547,1.13547,146800001.0
2006-10-19 13:48:00,1.1354,1.1354,1.13511,1.13513,102800001.0
2006-10-19 13:49:00,1.1351,1.1351,1.13497,1.13503,124200003.0
2006-10-19 13:50:00,1.13508,1.13516,1.13506,1.13508,90100001.0
2006-10-19 13:51:00,1.13506,1.13508,1.13506,1.13506,109000002.0
2006-10-19 13:52:00,1.13499,1.13508,1.13497,1.13502,64699998.0
2006-10-19 13:53:00,1.13495,1.13506,1.13495,1.13498,92600002.0
2006-10-19 13:54:00,1.13492,1.13498,1.13492,1.13498,15700000.0
2006-10-19 13:55:00,1.13497,1.13509,1.13497,1.13501,92099999.0
2006-10-19 13:56:00,1.135,1.13508,1.135,1.13505,97700000.0
2006-10-19 13:57:00,1.13506,1.13523,1.13493,1.13514,73100000.0
2006-10-19 13:58:00,1.13524,1.13529,1.13524,1.13527,5100000.0
2006-10-19 13:59:00,1.1353,1.1354,1.1353,1.13535,54500000.0
2006-10-19 14:00:00,1.13536,1.13544,1.13536,1.13544,27099999.0
2006-10-19 14:01:00,1.13544,1.13551,1.1354,1.13545,151199998.0
2006-10-19 14:02:00,1.13551,1.13566,1.13542,1.13555,132299999.0
2006-10-19 14:03:00,1.13538,1.13538,1.13513,1.13532,52400001.0
2006-10-19 14:04:00,1.13516,1.13517,1.13516,1.13517,31100001.0
2006-10-19 14:05:00,1.13509,1.13519,1.13502,1.13505,112700001.0
2006-10-19 14:06:00,1.135,1.13508,1.13495,1.13508,65400000.0
2006-10-19 14:07:00,1.13496,1.13496,1.13466,1.13479,36900000.0
2006-10-19 14:08:00,1.13481,1.13496,1.13472,1.13495,159400002.0
2006-10-19 14:09:00,1.13483,1.13483,1.13451,1.1346,63200001.0
2006-10-19 14:10:00,1.13475,1.13487,1.13473,1.13487,211100003.0
2006-10-19 14:11:00,1.13489,1.1353,1.13489,1.13518,43400000.0
2006-10-19 14:12:00,1.13509,1.1351,1.13503,1.13508,125599999.0
2006-10-19 14:13:00,1.13468,1.13499,1.13448,1.13494,109700000.0
2006-10-19 14:14:00,1.1351,1.1355,1.1351,1.1355,99399999.0
2006-10-19 14:15:00,1.13557,1.13567,1.13538,1.1355,50600000.0
2006-10-19 14:16:00,1.1356,1.13564,1.13552,1.13558,90700000.0
2006-10-19 14:17:00,1.13581,1.13646,1.13581,1.1364,160000001.0
2006-10-19 14:18:00,1.13633,1.13635,1.13588,1.13588,116500001.0
2006-10-19 14:19:00,1.13591,1.13591,1.13572,1.13577,78200000.0
2006-10-19 14:20:00,1.13573,1.13583,1.13568,1.13569,124400002.0
2006-10-19 14:21:00,1.13573,1.13587,1.13573,1.13587,129900000.0
2006-10-19 14:22:00,1.13581,1.13599,1.13581,1.13587,135699999.0
2006-10-19 14:23:00,1.13589,1.13595,1.13579,1.13587,54000001.0
2006-10-19 14:24:00,1.13591,1.13591,1.13579,1.13584,76399998.0
2006-10-19 14:25:00,1.1359,1.13595,1.13589,1.13592,69000001.0
2006-10-19 14:26:00,1.13587,1.13596,1.13585,1.13593,74300002.0
2006-10-19 14:27:00,1.13586,1.13598,1.13583,1.13591,102300002.0
2006-10-19 14:28:00,1.13587,1.13602,1.13586,1.13602,68300001.0
2006-10-19 14:29:00,1.13602,1.13608,1.13589,1.13608,215200001.0
2006-10-19 14:30:00,1.13602,1.13651,1.13597,1.13636,155400004.0
2006-10-19 14:31:00,1.13636,1.13646,1.1363,1.13646,146900001.0
2006-10-19 14:32:00,1.13636,1.13636,1.13618,1.13618,69899999.0
2006-10-19 14:33:00,1.13619,1.13625,1.13612,1.1362,127900001.0
2006-10-19 14:34:00,1.13619,1.13628,1.13617,1.13617,50400001.0
2006-10-19 14:35:00,1.13628,1.13639,1.13622,1.1363,163799999.0
2006-10-19 14:36:00,1.13637,1.13648,1.13636,1.13648,95000000.0
2006-10-19 14:37:00,1.13645,1.13648,1.13645,1.13648,73500002.0
2006-10-19 14:38:00,1.13654,1.13659,1.13647,1.13658,105100001.0
2006-10-19 14:39:00,1.13662,1.13665,1.13656,1.13658,94199998.0
2006-10-19 14:40:00,1.13653,1.13669,1.13653,1.13668,157000000.0
2006-10-19 14:41:00,1.13658,1.13658,1.13642,1.1365,77499999.0
2006-10-19 14:42:00,1.13645,1.13648,1.13639,1.13645,89800001.0
2006-10-19 14:43:00,1.13638,1.13655,1.13629,1.13655,52999998.0
2006-10-19 14:44:00,1.13667,1.13687,1.13664,1.13664,148600004.0
2006-10-19 14:45:00,1.13672,1.13674,1.13664,1.13664,51400000.0
2006-10-19 14:46:00,1.13666,1.13672,1.13659,1.1366,65500000.0
2006-10-19 14:47:00,1.13653,1.13653,1.13647,1.13647,83099998.0
2006-10-19 14:48:00,1.13634,1.13645,1.13629,1.1364,88200000.0
2006-10-19 14:49:00,1.13644,1.13644,1.13639,1.13639,56700000.0
2006-10-19 14:50:00,1.1365,1.13657,1.13644,1.13651,80300001.0
2006-10-19 14:51:00,1.13638,1.13641,1.13617,1.13617,83200000.0
2006-10-19 14:52:00,1.13622,1.13637,1.13622,1.13626,87099999.0
2006-10-19 14:53:00,1.13629,1.13638,1.13618,1.13638,87999999.0
2006-10-19 14:54:00,1.13626,1.13636,1.13615,1.13616,94200000.0
2006-10-19 14:55:00,1.13622,1.13622,1.13609,1.1362,173000000.0
2006-10-19 14:56:00,1.13613,1.13622,1.13613,1.13622,113599999.0
2006-10-19 14:57:00,1.13625,1.13626,1.13618,1.13623,94399998.0
2006-10-19 14:58:00,1.13627,1.1363,1.13622,1.13622,84300000.0
2006-10-19 14:59:00,1.13627,1.13627,1.13615,1.13622,67800000.0
2006-10-19 15:00:00,1.13623,1.13623,1.13617,1.13621,89800000.0
2006-10-19 15:01:00,1.1361,1.13625,1.1361,1.1362,44499998.0
2006-10-19 15:02:00,1.13627,1.13633,1.13627,1.13633,21500000.0
2006-10-19 15:03:00,1.13634,1.13636,1.13622,1.13622,92499998.0
2006-10-19 15:04:00,1.13621,1.13628,1.13619,1.13628,34700000.0
2006-10-19 15:05:00,1.13623,1.13623,1.13612,1.13612,52999999.0
2006-10-19 15:06:00,1.13616,1.13623,1.13613,1.13623,94300000.0
2006-10-19 15:07:00,1.13633,1.1364,1.13628,1.13635,128800000.0
2006-10-19 15:08:00,1.13614,1.13614,1.13593,1.13593,93199999.0
2006-10-19 15:09:00,1.13594,1.13602,1.13588,1.13602,124200003.0
2006-10-19 15:10:00,1.13597,1.13597,1.13593,1.13593,37500001.0
2006-10-19 15:11:00,1.1359,1.13598,1.13585,1.13598,150900000.0
2006-10-19 15:12:00,1.13598,1.13598,1.13592,1.13596,45100000.0
2006-10-19 15:13:00,1.13591,1.13604,1.13591,1.13604,72300000.0
2006-10-19 15:14:00,1.13605,1.13613,1.136,1.136,42000000.0
2006-10-19 15:15:00,1.1361,1.1361,1.13596,1.13596,34400000.0
2006-10-19 15:16:00,1.13594,1.13595,1.13586,1.13588,118500000.0
2006-10-19 15:17:00,1.13581,1.13581,1.13577,1.13577,14500000.0
2006-10-19 15:18:00,1.1357,1.13583,1.13569,1.13569,162799996.0
2006-10-19 15:19:00,1.13555,1.13555,1.13537,1.13537,103100002.0
2006-10-19 15:20:00,1.13529,1.1353,1.13522,1.1353,70100000.0
2006-10-19 15:21:00,1.13516,1.13525,1.13511,1.13522,106400000.0
2006-10-19 15:22:00,1.13518,1.13518,1.135,1.1351,101800000.0
2006-10-19 15:23:00,1.13508,1.13542,1.13508,1.1354,26200000.0
2006-10-19 15:24:00,1.13539,1.13542,1.13527,1.13542,140999999.0
2006-10-19 15:25:00,1.13541,1.13542,1.13521,1.13521,32000000.0
2006-10-19 15:26:00,1.1352,1.13541,1.13513,1.13541,65299999.0
2006-10-19 15:27:00,1.13547,1.13547,1.13536,1.13542,135500002.0
2006-10-19 15:28:00,1.13542,1.13546,1.13524,1.13533,51400000.0
2006-10-19 15:29:00,1.1354,1.13545,1.1354,1.13541,46399999.0
2006-10-19 15:30:00,1.13542,1.1355,1.13542,1.13543,35400000.0
2006-10-19 15:31:00,1.13542,1.13545,1.1353,1.13545,67999999.0
2006-10-19 15:32:00,1.13549,1.13551,1.13543,1.13545,153500002.0
2006-10-19 15:33:00,1.13543,1.13544,1.13534,1.13534,119500000.0
2006-10-19 15:34:00,1.13529,1.13529,1.13509,1.13509,119799999.0
2006-10-19 15:35:00,1.13497,1.13497,1.13485,1.13485,87300001.0
2006-10-19 15:36:00,1.1348,1.1348,1.13465,1.13468,119399999.0
2006-10-19 15:37:00,1.1347,1.13471,1.13456,1.13464,60700001.0
2006-10-19 15:38:00,1.13466,1.13476,1.13444,1.13454,186400001.0
2006-10-19 15:39:00,1.13462,1.13476,1.13462,1.13471,150000001.0
2006-10-19 15:40:00,1.13469,1.13476,1.13466,1.13472,97890001.0
2006-10-19 15:41:00,1.1346,1.13472,1.1346,1.13468,102000001.0
2006-10-19 15:42:00,1.13458,1.13458,1.13444,1.13444,59900001.0
2006-10-19 15:43:00,1.13451,1.13452,1.13428,1.13428,197000003.0
2006-10-19 15:44:00,1.13432,1.13435,1.13421,1.13426,141500000.0
2006-10-19 15:45:00,1.13429,1.13435,1.13418,1.1342,131299997.0
2006-10-19 15:46:00,1.13415,1.13428,1.134,1.13411,123800000.0
2006-10-19 15:47:00,1.13406,1.13425,1.13392,1.13425,158700001.0
2006-10-19 15:48:00,1.13408,1.13425,1.13408,1.13414,85400000.0
2006-10-19 15:49:00,1.13422,1.13433,1.13413,1.13418,117300000.0
2006-10-19 15:50:00,1.13415,1.13427,1.1337,1.1337,99400001.0
2006-10-19 15:51:00,1.13359,1.13359,1.13317,1.13322,39500000.0
2006-10-19 15:52:00,1.13324,1.13338,1.13312,1.13338,146500001.0
2006-10-19 15:53:00,1.13354,1.13378,1.13354,1.13378,83600000.0
2006-10-19 15:54:00,1.13387,1.13391,1.13379,1.13391,92400000.0
2006-10-19 15:55:00,1.13391,1.13399,1.13391,1.13399,2100000.0
2006-10-19 15:56:00,1.13423,1.13432,1.13411,1.13424,111800001.0
2006-10-19 15:57:00,1.13419,1.13419,1.13403,1.13403,110400002.0
2006-10-19 15:58:00,1.13404,1.13419,1.13404,1.1341,135499997.0
2006-10-19 15:59:00,1.1341,1.1341,1.13403,1.13403,48900001.0
2006-10-19 16:00:00,1.13409,1.13417,1.13404,1.13417,30200000.0
2006-10-19 16:01:00,1.13424,1.13437,1.13424,1.13437,124499997.0
2006-10-19 16:02:00,1.13427,1.13444,1.13427,1.13436,82800000.0
2006-10-19 16:03:00,1.13441,1.13441,1.13441,1.13441,15400000.0
2006-10-19 16:04:00,1.13447,1.13455,1.1344,1.13445,104600001.0
2006-10-19 16:05:00,1.13445,1.13445,1.13432,1.13438,78899999.0
2006-10-19 16:06:00,1.13452,1.13462,1.13452,1.13462,116199999.0
2006-10-19 16:07:00,1.13471,1.13471,1.13422,1.13422,78100000.0
2006-10-19 16:08:00,1.13405,1.13406,1.13393,1.13406,179600000.0
2006-10-19 16:09:00,1.13407,1.13411,1.13406,1.1341,108300003.0
2006-10-19 16:10:00,1.13416,1.13416,1.13407,1.13412,97000001.0
2006-10-19 16:11:00,1.13422,1.13422,1.13421,1.13421,75599998.0
2006-10-19 16:12:00,1.13433,1.13437,1.13433,1.13437,19900000.0
2006-10-19 16:13:00,1.13443,1.13448,1.13436,1.13436,152599999.0
2006-10-19 16:14:00,1.13428,1.13441,1.13427,1.13435,37799999.0
2006-10-19 16:15:00,1.13411,1.13431,1.13411,1.13419,158699998.0
2006-10-19 16:16:00,1.13426,1.13426,1.13412,1.13424,10500000.0
2006-10-19 16:17:00,1.13448,1.13452,1.13448,1.13452,29000001.0
2006-10-19 16:18:00,1.13462,1.13467,1.13453,1.13453,90300000.0
2006-10-19 16:19:00,1.13464,1.1352,1.13464,1.1352,63900001.0
2006-10-19 16:20:00,1.13514,1.1353,1.13464,1.13464,111799999.0
2006-10-19 16:21:00,1.13455,1.13464,1.13455,1.1346,179999999.0
2006-10-19 16:22:00,1.1347,1.13499,1.1347,1.13477,79300000.0
2006-10-19 16:23:00,1.13492,1.13504,1.13492,1.13498,179700000.0
2006-10-19 16:24:00,1.13505,1.13517,1.13505,1.13507,72600001.0
2006-10-19 16:25:00,1.13507,1.13508,1.13498,1.13508,67500001.0
2006-10-19 16:26:00,1.13506,1.13518,1.13505,1.13507,98200001.0
2006-10-19 16:27:00,1.13502,1.13512,1.13495,1.13512,87899999.0
2006-10-19 16:28:00,1.13511,1.13515,1.13504,1.13504,26400000.0
2006-10-19 16:29:00,1.13497,1.13497,1.13486,1.13486,22800000.0
2006-10-19 16:30:00,1.13484,1.13531,1.13484,1.13504,165000000.0
2006-10-19 16:31:00,1.13491,1.13511,1.13486,1.13504,68899998.0
2006-10-19 16:32:00,1.13496,1.13511,1.13485,1.13492,175700002.0
2006-10-19 16:33:00,1.1349,1.13493,1.13481,1.1349,78400001.0
2006-10-19 16:34:00,1.13475,1.13475,1.13441,1.13441,130199998.0
2006-10-19 16:35:00,1.13445,1.13445,1.13436,1.1344,36800000.0
2006-10-19 16:36:00,1.13433,1.13433,1.13416,1.13416,66700001.0
2006-10-19 16:37:00,1.13417,1.1343,1.13417,1.1342,45600000.0
2006-10-19 16:38:00,1.13418,1.13419,1.13407,1.1341,168899998.0
2006-10-19 16:39:00,1.13416,1.13426,1.13416,1.13426,32900000.0
2006-10-19 16:40:00,1.13417,1.13417,1.13402,1.13414,86200000.0
2006-10-19 16:41:00,1.13408,1.13422,1.134,1.13406,201400002.0
2006-10-19 16:42:00,1.134,1.134,1.13367,1.13368,22600000.0
2006-10-19 16:43:00,1.1337,1.13377,1.13357,1.13357,56600001.0
2006-10-19 16:44:00,1.13362,1.13362,1.13335,1.13348,125100000.0
2006-10-19 16:45:00,1.13374,1.13393,1.13374,1.13393,58200002.0
2006-10-19 16:46:00,1.13396,1.13396,1.13373,1.13374,53599998.0
2006-10-19 16:47:00,1.13378,1.13386,1.13372,1.13383,70399999.0
2006-10-19 16:48:00,1.13385,1.13396,1.13385,1.13395,92099999.0
2006-10-19 16:49:00,1.13383,1.13395,1.13371,1.13388,124600002.0
2006-10-19 16:50:00,1.13382,1.13383,1.13367,1.13374,139800002.0
2006-10-19 16:51:00,1.13386,1.13389,1.13377,1.13387,112999999.0
2006-10-19 16:52:00,1.13396,1.13407,1.13396,1.13407,11800000.0
2006-10-19 16:53:00,1.13407,1.13408,1.13392,1.134,73500000.0
2006-10-19 16:54:00,1.13397,1.134,1.13397,1.134,16000000.0
2006-10-19 16:55:00,1.134,1.134,1.134,1.134,1400000.0
2006-10-19 16:56:00,1.13398,1.13403,1.13398,1.134,75600001.0
2006-10-19 16:57:00,1.13405,1.13412,1.13398,1.13403,97300000.0
2006-10-19 16:58:00,1.13417,1.13426,1.13414,1.1342,132900004.0
2006-10-19 16:59:00,1.13398,1.13398,1.13379,1.1339,159099997.0
2006-10-19 17:00:00,1.13392,1.13392,1.1338,1.13388,214200001.0
2006-10-19 17:01:00,1.13385,1.13385,1.13376,1.1338,83999999.0
2006-10-19 17:02:00,1.1339,1.13393,1.1338,1.1338,139699999.0
2006-10-19 17:03:00,1.13391,1.134,1.13382,1.13384,112499998.0
2006-10-19 17:04:00,1.13377,1.13389,1.13372,1.13386,94400001.0
2006-10-19 17:05:00,1.1339,1.13404,1.13388,1.13396,80000000.0
2006-10-19 17:06:00,1.13395,1.13413,1.1339,1.1339,147799999.0
2006-10-19 17:07:00,1.13392,1.134,1.13384,1.1339,80099998.0
2006-10-19 17:08:00,1.13383,1.13394,1.13383,1.13394,41300000.0
2006-10-19 17:09:00,1.13399,1.13399,1.13391,1.13391,9600000.0
2006-10-19 17:10:00,1.13395,1.13403,1.13391,1.13399,69000000.0
2006-10-19 17:11:00,1.13383,1.134,1.13383,1.13393,58600000.0
2006-10-19 17:12:00,1.13383,1.13397,1.13375,1.13397,23300000.0
2006-10-19 17:13:00,1.13383,1.13387,1.13383,1.13387,1400000.0
2006-10-19 17:14:00,1.13383,1.13392,1.13377,1.13392,142900001.0
2006-10-19 17:15:00,1.13385,1.13385,1.13374,1.13377,49600000.0
2006-10-19 17:16:00,1.1339,1.1339,1.13378,1.1338,83600000.0
2006-10-19 17:17:00,1.13387,1.13387,1.13371,1.13382,48300000.0
2006-10-19 17:18:00,1.1339,1.1339,1.13385,1.13385,4000000.0
2006-10-19 17:19:00,1.13396,1.13396,1.13385,1.1339,110900000.0
2006-10-19 17:20:00,1.13385,1.13393,1.13384,1.13389,106500000.0
2006-10-19 17:21:00,1.13391,1.13394,1.13391,1.13394,15100000.0
2006-10-19 17:22:00,1.13404,1.13412,1.13398,1.13398,130500000.0
2006-10-19 17:23:00,1.13409,1.13409,1.13402,1.13405,72899999.0
2006-10-19 17:24:00,1.13407,1.13407,1.13397,1.13402,78399999.0
2006-10-19 17:25:00,1.13404,1.13404,1.13401,1.13401,48300001.0
2006-10-19 17:26:00,1.13392,1.13392,1.13361,1.13361,40300000.0
2006-10-19 17:27:00,1.13369,1.13369,1.13369,1.13369,35000000.0
2006-10-19 17:28:00,1.1336,1.1336,1.1336,1.1336,2400000.0
2006-10-19 17:29:00,1.13358,1.13365,1.13355,1.13355,71899999.0
2006-10-19 17:30:00,1.1336,1.13367,1.13358,1.1336,73500002.0
2006-10-19 17:31:00,1.13362,1.13368,1.13361,1.13361,123400001.0
2006-10-19 17:32:00,1.13358,1.13363,1.13357,1.13358,46700000.0
2006-10-19 17:33:00,1.13357,1.13357,1.13353,1.13353,39299999.0
2006-10-19 17:34:00,1.13348,1.13348,1.13326,1.13338,45600000.0
2006-10-19 17:35:00,1.13335,1.13345,1.13331,1.13331,89500000.0
2006-10-19 17:36:00,1.13338,1.13338,1.13326,1.13333,141300001.0
2006-10-19 17:37:00,1.13327,1.13327,1.13324,1.13324,11200000.0
2006-10-19 17:38:00,1.13325,1.13333,1.13318,1.13318,36999999.0
2006-10-19 17:39:00,1.13328,1.13328,1.13321,1.13321,83400001.0
2006-10-19 17:40:00,1.13328,1.13336,1.13326,1.13336,17500000.0
2006-10-19 17:41:00,1.13325,1.13325,1.13291,1.13301,106199999.0
2006-10-19 17:42:00,1.13295,1.13309,1.13295,1.13309,156999999.0
2006-10-19 17:43:00,1.13307,1.13315,1.13297,1.13303,149800000.0
2006-10-19 17:44:00,1.13307,1.1332,1.13305,1.13317,64799999.0
2006-10-19 17:45:00,1.13304,1.13304,1.13301,1.13301,13000000.0
2006-10-19 17:46:00,1.133,1.13309,1.133,1.13309,74800000.0
2006-10-19 17:47:00,1.13306,1.13319,1.13306,1.13319,43800000.0
2006-10-19 17:48:00,1.13316,1.13316,1.13301,1.13301,16200000.0
2006-10-19 17:49:00,1.13304,1.13308,1.13293,1.13308,54000000.0
2006-10-19 17:50:00,1.13304,1.13306,1.13291,1.13291,86400001.0
2006-10-19 17:51:00,1.133,1.13304,1.13294,1.13294,79600002.0
2006-10-19 17:52:00,1.1331,1.13316,1.133,1.133,71300000.0
2006-10-19 17:53:00,1.13294,1.13305,1.13294,1.13297,86299998.0
2006-10-19 17:54:00,1.133,1.13312,1.133,1.13312,75200000.0
2006-10-19 17:55:00,1.13314,1.13321,1.13308,1.13315,43300000.0
2006-10-19 17:56:00,1.13311,1.13319,1.13307,1.13307,149799998.0
2006-10-19 17:57:00,1.13316,1.13316,1.13277,1.1328,170700002.0
2006-10-19 17:58:00,1.13275,1.13276,1.13253,1.13255,65999999.0
2006-10-19 17:59:00,1.1325,1.13262,1.13229,1.13229,131700000.0
2006-10-19 18:00:00,1.1322,1.1322,1.13067,1.13068,160700002.0
2006-10-19 18:01:00,1.13065,1.13103,1.1305,1.13102,531599996.0
2006-10-19 18:02:00,1.13122,1.13156,1.13118,1.13146,802600005.0
2006-10-19 18:03:00,1.13147,1.13187,1.13137,1.13137,658000003.0
2006-10-19 18:04:00,1.13135,1.13177,1.13135,1.13177,894500004.0
2006-10-19 18:05:00,1.13185,1.13185,1.13157,1.13167,791400001.0
2006-10-19 18:06:00,1.13159,1.13168,1.13149,1.13168,496899995.0
2006-10-19 18:07:00,1.13173,1.13197,1.13173,1.13187,1233600007.0
2006-10-19 18:08:00,1.13184,1.13184,1.13162,1.13163,861900005.0
2006-10-19 18:09:00,1.13157,1.13157,1.13136,1.13136,699700002.0
2006-10-19 18:10:00,1.13144,1.13166,1.13143,1.13145,679100002.0
2006-10-19 18:11:00,1.13157,1.13173,1.1315,1.13173,836100002.0
2006-10-19 18:12:00,1.13172,1.13172,1.13149,1.13149,49800000.0
2006-10-19 18:13:00,1.13148,1.13158,1.13137,1.13158,349800000.0
2006-10-19 18:14:00,1.13161,1.13167,1.13152,1.13161,477099998.0
2006-10-19 18:15:00,1.13159,1.13173,1.13158,1.13161,857900003.0
2006-10-19 18:16:00,1.1316,1.13178,1.1316,1.13177,500000005.0
2006-10-19 18:17:00,1.13174,1.13174,1.13147,1.13155,885100008.0
2006-10-19 18:18:00,1.13148,1.13148,1.13132,1.13136,600400009.0
2006-10-19 18:19:00,1.13138,1.1314,1.13124,1.13124,137100000.0
2006-10-19 18:20:00,1.1312,1.1312,1.13092,1.13096,578200001.0
2006-10-19 18:21:00,1.13099,1.13105,1.13079,1.13096,130999999.0
2006-10-19 18:22:00,1.13105,1.13115,1.13105,1.13108,95800000.0
2006-10-19 18:23:00,1.13106,1.13121,1.13106,1.13119,465800002.0
2006-10-19 18:24:00,1.13117,1.13131,1.13114,1.13117,627999998.0
2006-10-19 18:25:00,1.1312,1.13148,1.1312,1.13138,572200001.0
2006-10-19 18:26:00,1.13143,1.13166,1.13142,1.13149,988100005.0
2006-10-19 18:27:00,1.13152,1.13158,1.13142,1.13155,741499994.0
2006-10-19 18:28:00,1.13157,1.13169,1.13155,1.13157,435100001.0
2006-10-19 18:29:00,1.13152,1.13152,1.13143,1.13143,306500002.0
2006-10-19 18:30:00,1.13142,1.13151,1.13132,1.13132,833400003.0
2006-10-19 18:31:00,1.13135,1.13157,1.13135,1.13147,516100006.0
2006-10-19 18:32:00,1.1315,1.13168,1.13148,1.13163,316900000.0
2006-10-19 18:33:00,1.13172,1.13198,1.13172,1.13195,547999999.0
2006-10-19 18:34:00,1.13198,1.13205,1.13192,1.13205,414800003.0
2006-10-19 18:35:00,1.13201,1.13201,1.13178,1.13189,551599998.0
2006-10-19 18:36:00,1.13185,1.13185,1.13157,1.13157,472000007.0
2006-10-19 18:37:00,1.13161,1.13174,1.13159,1.13159,116300000.0
2006-10-19 18:38:00,1.13162,1.13168,1.13156,1.13165,125900002.0
2006-10-19 18:39:00,1.13165,1.13169,1.13161,1.13165,197300002.0
2006-10-19 18:40:00,1.13164,1.1317,1.13157,1.13164,721600003.0
2006-10-19 18:41:00,1.13165,1.13176,1.1316,1.1316,397600001.0
2006-10-19 18:42:00,1.13162,1.1319,1.13162,1.1319,606500003.0
2006-10-19 18:43:00,1.13182,1.13193,1.13181,1.13182,405300001.0
2006-10-19 18:44:00,1.1318,1.13185,1.13175,1.1318,268000001.0
2006-10-19 18:45:00,1.13192,1.13192,1.13166,1.13166,551000001.0
2006-10-19 18:46:00,1.13168,1.13181,1.13168,1.13175,238300000.0
2006-10-19 18:47:00,1.13177,1.13199,1.13177,1.13199,68200000.0
2006-10-19 18:48:00,1.13202,1.13211,1.13197,1.13211,122599999.0
2006-10-19 18:49:00,1.13216,1.13219,1.13203,1.13203,85499999.0
2006-10-19 18:50:00,1.13201,1.13208,1.13198,1.13206,36800000.0
2006-10-19 18:51:00,1.13198,1.13206,1.13183,1.13183,121100000.0
2006-10-19 18:52:00,1.1318,1.13185,1.13169,1.1318,245299999.0
2006-10-19 18:53:00,1.13183,1.13195,1.1318,1.13184,644300002.0
2006-10-19 18:54:00,1.13189,1.13199,1.13189,1.13197,191999999.0
2006-10-19 18:55:00,1.13197,1.13204,1.13189,1.13189,497400002.0
2006-10-19 18:56:00,1.13188,1.13199,1.13176,1.13176,239100000.0
2006-10-19 18:57:00,1.13181,1.13198,1.13179,1.13192,280000002.0
2006-10-19 18:58:00,1.1319,1.1319,1.13177,1.13178,146300001.0
2006-10-19 18:59:00,1.13174,1.13183,1.13169,1.13172,610399999.0
2006-10-19 19:00:00,1.13174,1.13203,1.13174,1.13198,410799996.0
2006-10-19 19:01:00,1.13183,1.13183,1.13153,1.13155,108700001.0
2006-10-19 19:02:00,1.13152,1.13152,1.1314,1.13148,238499998.0
2006-10-19 19:03:00,1.13148,1.13151,1.13139,1.1314,358000001.0
2006-10-19 19:04:00,1.13149,1.13151,1.13138,1.1314,158600000.0
2006-10-19 19:05:00,1.1314,1.13145,1.13138,1.13142,337799998.0
2006-10-19 19:06:00,1.13144,1.13148,1.13137,1.13138,267499998.0
2006-10-19 19:07:00,1.13142,1.13157,1.13142,1.13155,120499999.0
2006-10-19 19:08:00,1.13149,1.13164,1.13129,1.13135,534100000.0
2006-10-19 19:09:00,1.13132,1.13146,1.13117,1.13133,672500007.0
2006-10-19 19:10:00,1.13145,1.13158,1.13143,1.13156,110000002.0
2006-10-19 19:11:00,1.13155,1.1316,1.13142,1.13142,431600002.0
2006-10-19 19:12:00,1.13135,1.13142,1.13128,1.13128,272699998.0
2006-10-19 19:13:00,1.13126,1.13126,1.13105,1.1311,207000004.0
2006-10-19 19:14:00,1.13108,1.13134,1.13108,1.13134,335200001.0
2006-10-19 19:15:00,1.13131,1.13138,1.13128,1.13132,488999997.0
2006-10-19 19:16:00,1.1313,1.13132,1.13128,1.1313,244099999.0
2006-10-19 19:17:00,1.1313,1.13133,1.13119,1.13124,194799999.0
2006-10-19 19:18:00,1.13121,1.13124,1.13108,1.13113,478099998.0
2006-10-19 19:19:00,1.13106,1.13114,1.13106,1.1311,117800000.0
2006-10-19 19:20:00,1.13108,1.13121,1.13104,1.13121,143700000.0
2006-10-19 19:21:00,1.13127,1.13127,1.13118,1.13118,197300003.0
2006-10-19 19:22:00,1.13118,1.13118,1.13103,1.13113,270800000.0
2006-10-19 19:23:00,1.13118,1.13124,1.13118,1.13124,24399999.0
2006-10-19 19:24:00,1.13132,1.13138,1.13129,1.13138,44399999.0
2006-10-19 19:25:00,1.13137,1.13137,1.13131,1.13131,104300001.0
2006-10-19 19:26:00,1.1313,1.1313,1.13125,1.13125,54399999.0
2006-10-19 19:27:00,1.13131,1.1315,1.13123,1.13144,500200001.0
2006-10-19 19:28:00,1.13153,1.13172,1.13153,1.1316,115800000.0
2006-10-19 19:29:00,1.1316,1.1316,1.13155,1.1316,71900000.0
2006-10-19 19:30:00,1.13165,1.13165,1.13155,1.1316,194900001.0
2006-10-19 19:31:00,1.13158,1.13158,1.13143,1.13143,104799998.0
2006-10-19 19:32:00,1.13149,1.13153,1.13143,1.13143,134000000.0
2006-10-19 19:33:00,1.13133,1.13137,1.13119,1.13119,290800002.0
2006-10-19 19:34:00,1.13115,1.13145,1.13115,1.13142,100899999.0
2006-10-19 19:35:00,1.13137,1.13137,1.13133,1.13133,37500002.0
2006-10-19 19:36:00,1.13132,1.1314,1.13124,1.13124,152700001.0
2006-10-19 19:37:00,1.13128,1.1313,1.13115,1.13127,562399999.0
2006-10-19 19:38:00,1.13128,1.13137,1.13112,1.13112,104499999.0
2006-10-19 19:39:00,1.13117,1.13131,1.13112,1.13122,329300001.0
2006-10-19 19:40:00,1.13121,1.13124,1.13117,1.1312,209800000.0
2006-10-19 19:41:00,1.13116,1.13119,1.13115,1.13115,283300005.0
2006-10-19 19:42:00,1.13112,1.13113,1.13097,1.1311,193000000.0
2006-10-19 19:43:00,1.1312,1.1312,1.13116,1.1312,98800000.0
2006-10-19 19:44:00,1.1312,1.13131,1.13114,1.13117,195199999.0
2006-10-19 19:45:00,1.13121,1.13122,1.13113,1.13113,95800001.0
2006-10-19 19:46:00,1.1311,1.13113,1.13102,1.13102,111799999.0
2006-10-19 19:47:00,1.13098,1.13098,1.13084,1.13098,175700002.0
2006-10-19 19:48:00,1.13096,1.13107,1.13086,1.13095,128899998.0
2006-10-19 19:49:00,1.131,1.13105,1.131,1.131,159999999.0
2006-10-19 19:50:00,1.131,1.131,1.13095,1.131,56400000.0
2006-10-19 19:51:00,1.13097,1.13104,1.13097,1.131,78299999.0
2006-10-19 19:52:00,1.131,1.131,1.13095,1.13095,32400000.0
2006-10-19 19:53:00,1.131,1.13108,1.13094,1.13108,188499999.0
2006-10-19 19:54:00,1.13107,1.13107,1.13097,1.13099,69500000.0
2006-10-19 19:55:00,1.13108,1.13116,1.13097,1.13116,145100004.0
2006-10-19 19:56:00,1.13116,1.13116,1.13092,1.13095,284299998.0
2006-10-19 19:57:00,1.13077,1.13115,1.13077,1.13102,193400004.0
2006-10-19 19:58:00,1.13106,1.13126,1.13106,1.13126,141800002.0
2006-10-19 19:59:00,1.13121,1.13128,1.13117,1.13117,77799999.0
2006-10-19 20:00:00,1.1312,1.13124,1.13118,1.1312,95099998.0
2006-10-19 20:01:00,1.13115,1.13124,1.13114,1.13114,77200000.0
2006-10-19 20:02:00,1.13114,1.13125,1.13112,1.1312,149900000.0
2006-10-19 20:03:00,1.13122,1.13127,1.13105,1.13115,549300000.0
2006-10-19 20:04:00,1.13123,1.13123,1.13103,1.13107,241200001.0
2006-10-19 20:05:00,1.13108,1.13117,1.13102,1.13105,105800000.0
2006-10-19 20:06:00,1.13113,1.1312,1.13113,1.13113,106900002.0
2006-10-19 20:07:00,1.13106,1.13107,1.13091,1.13094,226199998.0
2006-10-19 20:08:00,1.1309,1.13104,1.13073,1.13088,417400004.0
2006-10-19 20:09:00,1.13082,1.13095,1.13082,1.13085,225099996.0
2006-10-19 20:10:00,1.13078,1.13088,1.1307,1.13082,85500001.0
2006-10-19 20:11:00,1.13075,1.13077,1.13067,1.1307,190100002.0
2006-10-19 20:12:00,1.13074,1.13091,1.13074,1.1308,411099999.0
2006-10-19 20:13:00,1.13085,1.1309,1.13082,1.13083,200199998.0
2006-10-19 20:14:00,1.13074,1.13078,1.13067,1.13068,137099999.0
2006-10-19 20:15:00,1.13068,1.13068,1.13057,1.13063,612500003.0
2006-10-19 20:16:00,1.13067,1.13075,1.13062,1.13063,586000000.0
2006-10-19 20:17:00,1.13062,1.13073,1.13057,1.13073,385300001.0
2006-10-19 20:18:00,1.13075,1.13075,1.13068,1.13068,91400000.0
2006-10-19 20:19:00,1.1306,1.13065,1.13057,1.13057,88100000.0
2006-10-19 20:20:00,1.13053,1.13065,1.13051,1.13052,291700002.0
2006-10-19 20:21:00,1.1305,1.13055,1.13036,1.13055,419199999.0
2006-10-19 20:22:00,1.13061,1.13062,1.13047,1.13048,320099999.0
2006-10-19 20:23:00,1.13053,1.13067,1.13046,1.1306,456099996.0
2006-10-19 20:24:00,1.13068,1.13082,1.13067,1.13067,305700000.0
2006-10-19 20:25:00,1.13069,1.13069,1.1306,1.13063,151700002.0
2006-10-19 20:26:00,1.13066,1.13069,1.13055,1.13055,228399996.0
2006-10-19 20:27:00,1.13053,1.13064,1.13034,1.13034,118500002.0
2006-10-19 20:28:00,1.13036,1.13049,1.13036,1.13047,795699996.0
2006-10-19 20:29:00,1.1304,1.1304,1.1299,1.13001,547400002.0
2006-10-19 20:30:00,1.12997,1.13035,1.12997,1.1302,215199998.0
2006-10-19 20:31:00,1.13017,1.13017,1.12968,1.12968,482599999.0
2006-10-19 20:32:00,1.12948,1.12948,1.12909,1.12924,318800000.0
2006-10-19 20:33:00,1.12917,1.12943,1.12917,1.12943,169799998.0
2006-10-19 20:34:00,1.12953,1.12953,1.12938,1.12943,107000002.0
2006-10-19 20:35:00,1.12936,1.12936,1.12904,1.12911,123500001.0
2006-10-19 20:36:00,1.12905,1.12905,1.12832,1.12832,376099997.0
2006-10-19 20:37:00,1.12821,1.12821,1.12725,1.12737,250300001.0
2006-10-19 20:38:00,1.12744,1.12795,1.12744,1.12788,228500000.0
2006-10-19 20:39:00,1.12792,1.12811,1.12789,1.12811,470799997.0
2006-10-19 20:40:00,1.1281,1.1281,1.12783,1.12801,456400002.0
2006-10-19 20:41:00,1.1279,1.12801,1.12788,1.12793,381500001.0
2006-10-19 20:42:00,1.12795,1.12814,1.12794,1.12813,430300001.0
2006-10-19 20:43:00,1.12806,1.12815,1.128,1.12808,186900000.0
2006-10-19 20:44:00,1.12805,1.12805,1.12787,1.12794,58000000.0
2006-10-19 20:45:00,1.12793,1.12799,1.12785,1.12785,144900000.0
2006-10-19 20:46:00,1.12788,1.12805,1.12788,1.12805,201299999.0
2006-10-19 20:47:00,1.12795,1.12795,1.12677,1.1271,197900003.0
2006-10-19 20:48:00,1.12714,1.12724,1.12703,1.12712,68200000.0
2006-10-19 20:49:00,1.12703,1.12703,1.12631,1.12665,391599996.0
2006-10-19 20:50:00,1.12666,1.12698,1.12656,1.12687,233099997.0
2006-10-19 20:51:00,1.12705,1.12711,1.12699,1.12711,127400000.0
2006-10-19 20:52:00,1.12717,1.12721,1.12717,1.12717,132300004.0
2006-10-19 20:53:00,1.12713,1.12726,1.12712,1.12715,278900000.0
2006-10-19 20:54:00,1.12725,1.1275,1.12725,1.12734,443200002.0
2006-10-19 20:55:00,1.12744,1.12758,1.12743,1.12758,209499998.0
2006-10-19 20:56:00,1.12757,1.12757,1.12744,1.12746,551900009.0
2006-10-19 20:57:00,1.12738,1.12738,1.12714,1.12733,490900004.0
2006-10-19 20:58:00,1.12729,1.12729,1.12703,1.12703,367299999.0
2006-10-19 20:59:00,1.12688,1.12708,1.12688,1.12695,318999998.0
2006-10-19 21:00:00,1.12701,1.12717,1.12699,1.12716,674700000.0
2006-10-19 21:01:00,1.12721,1.1273,1.12718,1.12723,689400007.0
2006-10-19 21:02:00,1.12713,1.12715,1.127,1.12712,83700000.0
2006-10-19 21:03:00,1.12728,1.12732,1.12718,1.12718,484599997.0
2006-10-19 21:04:00,1.12721,1.12754,1.12721,1.12745,577200002.0
2006-10-19 21:05:00,1.12757,1.1279,1.12757,1.1278,696989998.0
2006-10-19 21:06:00,1.12782,1.12782,1.12756,1.12759,123100002.0
2006-10-19 21:07:00,1.12758,1.12759,1.12739,1.12743,561400000.0
2006-10-19 21:08:00,1.12744,1.12782,1.12744,1.12782,125600000.0
2006-10-19 21:09:00,1.12792,1.12822,1.12792,1.12817,77600000.0
2006-10-19 21:10:00,1.12809,1.12809,1.12791,1.12793,311500001.0
2006-10-19 21:11:00,1.1279,1.12792,1.12785,1.12785,336290003.0
2006-10-19 21:12:00,1.12787,1.12787,1.12775,1.1278,312700004.0
2006-10-19 21:13:00,1.12788,1.12793,1.12782,1.12782,432399999.0
2006-10-19 21:14:00,1.12792,1.12795,1.12789,1.12795,160499998.0
2006-10-19 21:15:00,1.12793,1.12796,1.12789,1.12794,76000000.0
2006-10-19 21:16:00,1.12788,1.12789,1.12775,1.12778,121700000.0
2006-10-19 21:17:00,1.12783,1.12784,1.12777,1.12784,112899999.0
2006-10-19 21:18:00,1.1279,1.12795,1.12785,1.1279,91499999.0
2006-10-19 21:19:00,1.12785,1.1279,1.12785,1.12785,62300000.0
2006-10-19 21:20:00,1.12783,1.12792,1.1278,1.1278,91600000.0
2006-10-19 21:21:00,1.12789,1.12791,1.12789,1.12791,48700000.0
2006-10-19 21:22:00,1.1279,1.1279,1.12776,1.12776,41500001.0
2006-10-19 21:23:00,1.12776,1.12798,1.12771,1.12798,150800001.0
2006-10-19 21:24:00,1.12782,1.12786,1.12773,1.12784,96599998.0
2006-10-19 21:25:00,1.12786,1.1279,1.12777,1.12777,40800000.0
2006-10-19 21:26:00,1.12782,1.12788,1.12782,1.12788,38500000.0
2006-10-19 21:27:00,1.12788,1.12788,1.12777,1.12781,211099998.0
2006-10-19 21:28:00,1.12778,1.12784,1.12767,1.12771,269400000.0
2006-10-19 21:29:00,1.12773,1.12789,1.12773,1.12785,120700000.0
2006-10-19 21:30:00,1.12789,1.12789,1.12782,1.12789,70899999.0
2006-10-19 21:31:00,1.12787,1.12787,1.12783,1.12787,103400000.0
2006-10-19 21:32:00,1.12792,1.12807,1.12792,1.12807,196600003.0
2006-10-19 21:33:00,1.1281,1.1281,1.12786,1.12793,141000000.0
2006-10-19 21:34:00,1.12802,1.12808,1.12802,1.12808,104400000.0
2006-10-19 21:35:00,1.1281,1.12813,1.1281,1.1281,90200002.0
2006-10-19 21:36:00,1.12804,1.12804,1.12795,1.12795,43900000.0
2006-10-19 21:37:00,1.1281,1.1281,1.12806,1.12809,69499999.0
2006-10-19 21:38:00,1.1281,1.12815,1.1281,1.1281,94700000.0
2006-10-19 21:39:00,1.12808,1.12811,1.12789,1.12789,404199998.0
2006-10-19 21:40:00,1.12791,1.12805,1.12788,1.12788,280590003.0
2006-10-19 21:41:00,1.1279,1.1279,1.12781,1.12782,29000000.0
2006-10-19 21:42:00,1.12786,1.1279,1.12781,1.1279,153099998.0
2006-10-19 21:43:00,1.12788,1.1279,1.12782,1.12785,123399998.0
2006-10-19 21:44:00,1.1279,1.12798,1.1279,1.12793,93100001.0
2006-10-19 21:45:00,1.12788,1.12788,1.12782,1.12788,209300001.0
2006-10-19 21:46:00,1.1279,1.12795,1.12782,1.12786,194700001.0
2006-10-19 21:47:00,1.12784,1.12801,1.12784,1.12798,214500000.0
2006-10-19 21:48:00,1.12797,1.12797,1.12784,1.1279,125900000.0
2006-10-19 21:49:00,1.12785,1.12795,1.12782,1.12788,47600001.0
2006-10-19 21:50:00,1.12795,1.128,1.12795,1.128,148899997.0
2006-10-19 21:51:00,1.12792,1.12793,1.12785,1.12785,83900002.0
2006-10-19 21:52:00,1.12781,1.12793,1.12781,1.12792,29500000.0
2006-10-19 21:53:00,1.12788,1.12798,1.12784,1.12792,207700005.0
2006-10-19 21:54:00,1.12788,1.12788,1.12777,1.12779,202900001.0
2006-10-19 21:55:00,1.12785,1.12791,1.12781,1.12791,126199997.0
2006-10-19 21:56:00,1.12793,1.12793,1.12786,1.12786,56300001.0
2006-10-19 21:57:00,1.12771,1.12772,1.12764,1.12772,45300001.0
2006-10-19 21:58:00,1.12755,1.12775,1.12755,1.1277,93900002.0
2006-10-19 21:59:00,1.1276,1.12768,1.12755,1.12768,153499999.0
2006-10-19 22:00:00,1.12765,1.12765,1.12726,1.1273,344200001.0
2006-10-19 22:01:00,1.12737,1.1274,1.12737,1.12737,176100002.0
2006-10-19 22:02:00,1.12736,1.12748,1.12736,1.12741,403100000.0
2006-10-19 22:03:00,1.12738,1.12748,1.12738,1.12748,290600002.0
2006-10-19 22:04:00,1.12756,1.12758,1.12747,1.12758,151100000.0
2006-10-19 22:05:00,1.12758,1.12763,1.12755,1.12755,109099999.0
2006-10-19 22:06:00,1.12751,1.12757,1.12734,1.12751,196600001.0
2006-10-19 22:07:00,1.12762,1.12762,1.12744,1.12747,94800001.0
2006-10-19 22:08:00,1.12744,1.12753,1.12744,1.12753,131299999.0
2006-10-19 22:09:00,1.12744,1.12756,1.12744,1.12748,130799998.0
2006-10-19 22:10:00,1.12739,1.12749,1.12737,1.12742,78300000.0
2006-10-19 22:11:00,1.12738,1.12738,1.12734,1.12737,125899999.0
2006-10-19 22:12:00,1.12742,1.12748,1.12742,1.12748,191499999.0
2006-10-19 22:13:00,1.12748,1.12759,1.12747,1.12747,150900000.0
2006-10-19 22:14:00,1.12747,1.12751,1.12742,1.12744,105299999.0
2006-10-19 22:15:00,1.1275,1.12753,1.12745,1.12747,108399999.0
2006-10-19 22:16:00,1.12743,1.1275,1.12735,1.12748,116600000.0
2006-10-19 22:17:00,1.12738,1.1276,1.12731,1.1276,113299998.0
2006-10-19 22:18:00,1.12761,1.12761,1.12733,1.12733,76100001.0
2006-10-19 22:19:00,1.12737,1.12745,1.12726,1.12726,140100003.0
2006-10-19 22:20:00,1.12721,1.12733,1.12721,1.12733,22600000.0
2006-10-19 22:21:00,1.12734,1.12741,1.12725,1.12725,156500000.0
2006-10-19 22:22:00,1.12725,1.12731,1.12714,1.12714,142000004.0
2006-10-19 22:23:00,1.12722,1.12728,1.12722,1.12728,48100000.0
2006-10-19 22:24:00,1.1273,1.12733,1.1272,1.12733,126800001.0
2006-10-19 22:25:00,1.12733,1.12741,1.12726,1.12732,226300001.0
2006-10-19 22:26:00,1.12726,1.12729,1.12726,1.12729,37500000.0
2006-10-19 22:27:00,1.12722,1.1274,1.12722,1.12737,355600001.0
2006-10-19 22:28:00,1.12735,1.12735,1.12735,1.12735,42200001.0
2006-10-19 22:29:00,1.12741,1.12754,1.12731,1.12751,182700002.0
2006-10-19 22:30:00,1.12753,1.12753,1.12726,1.12729,90199998.0
2006-10-19 22:31:00,1.12734,1.12734,1.12731,1.12731,44700000.0
2006-10-19 22:32:00,1.1273,1.12732,1.12718,1.12729,113800003.0
2006-10-19 22:33:00,1.12734,1.12738,1.12728,1.12738,154899998.0
2006-10-19 22:34:00,1.12732,1.12743,1.12727,1.12738,369900002.0
2006-10-19 22:35:00,1.12735,1.12735,1.1273,1.1273,113599999.0
2006-10-19 22:36:00,1.1273,1.1273,1.12725,1.12725,92999999.0
2006-10-19 22:37:00,1.12718,1.12718,1.12684,1.12684,34200000.0
2006-10-19 22:38:00,1.12682,1.12691,1.12677,1.12687,50100000.0
2006-10-19 22:39:00,1.12697,1.12703,1.12687,1.12687,199799998.0
2006-10-19 22:40:00,1.12693,1.12693,1.12669,1.12669,91900001.0
2006-10-19 22:41:00,1.12674,1.12688,1.12674,1.12685,86500001.0
2006-10-19 22:42:00,1.12674,1.1268,1.12671,1.1268,23900000.0
2006-10-19 22:43:00,1.12683,1.12683,1.1267,1.12673,365700001.0
2006-10-19 22:44:00,1.12667,1.12671,1.12659,1.12663,127799997.0
2006-10-19 22:45:00,1.12665,1.12665,1.12652,1.12655,78900000.0
2006-10-19 22:46:00,1.12663,1.12663,1.1265,1.1266,78199999.0
2006-10-19 22:47:00,1.12657,1.12667,1.12654,1.12662,120800003.0
2006-10-19 22:48:00,1.12663,1.1267,1.12663,1.12665,54500001.0
2006-10-19 22:49:00,1.12674,1.12676,1.12667,1.12667,47300000.0
2006-10-19 22:50:00,1.12672,1.12675,1.12664,1.12665,128600001.0
2006-10-19 22:51:00,1.12679,1.12704,1.12679,1.12702,88000003.0
2006-10-19 22:52:00,1.12693,1.12694,1.12675,1.12682,160400003.0
2006-10-19 22:53:00,1.12688,1.12701,1.12677,1.12678,119900002.0
2006-10-19 22:54:00,1.12673,1.12673,1.12663,1.12665,127499996.0
2006-10-19 22:55:00,1.12669,1.12673,1.12652,1.12656,175000002.0
2006-10-19 22:56:00,1.12658,1.12658,1.12654,1.12658,79800001.0
2006-10-19 22:57:00,1.1266,1.12667,1.12654,1.12654,118499999.0
2006-10-19 22:58:00,1.12663,1.12677,1.12656,1.12677,121600000.0
2006-10-19 22:59:00,1.12668,1.12679,1.12656,1.12665,67100000.0
2006-10-19 23:00:00,1.1262,1.12625,1.1262,1.12625,51999998.0
2006-10-19 23:01:00,1.12715,1.12723,1.1268,1.12688,124800002.0
2006-10-19 23:02:00,1.12654,1.12675,1.12654,1.12675,205900001.0
2006-10-19 23:03:00,1.12674,1.12674,1.12661,1.12661,11900000.0
2006-10-19 23:04:00,1.12662,1.12689,1.12662,1.12689,87100001.0
2006-10-19 23:05:00,1.12687,1.12687,1.12675,1.12675,141000002.0
2006-10-19 23:06:00,1.12683,1.12693,1.12673,1.12673,129500004.0
2006-10-19 23:07:00,1.12669,1.12669,1.12657,1.12662,183500000.0
2006-10-19 23:08:00,1.1265,1.1265,1.12624,1.12645,132300002.0
2006-10-19 23:09:00,1.12647,1.12647,1.12623,1.1263,75700002.0
2006-10-19 23:10:00,1.12626,1.1263,1.12623,1.12623,63000002.0
2006-10-19 23:11:00,1.12641,1.1265,1.12641,1.1265,6900000.0
2006-10-19 23:12:00,1.1268,1.1268,1.1263,1.12635,68900000.0
2006-10-19 23:13:00,1.12642,1.12653,1.12641,1.12648,103100000.0
2006-10-19 23:14:00,1.12631,1.12631,1.1262,1.12627,38700000.0
2006-10-19 23:15:00,1.12638,1.12638,1.12628,1.1263,95600000.0
2006-10-19 23:16:00,1.12633,1.12645,1.12633,1.1264,58100000.0
2006-10-19 23:17:00,1.12647,1.12663,1.12647,1.12653,129600000.0
2006-10-19 23:18:00,1.12654,1.1266,1.12639,1.12658,81999999.0
2006-10-19 23:19:00,1.12651,1.12672,1.12641,1.12672,162499996.0
2006-10-19 23:20:00,1.1267,1.1267,1.12651,1.12656,152600001.0
2006-10-19 23:21:00,1.12656,1.12659,1.12656,1.12659,27600000.0
2006-10-19 23:22:00,1.12647,1.12651,1.12637,1.12648,167300003.0
2006-10-19 23:23:00,1.12646,1.12646,1.1263,1.1264,92100000.0
2006-10-19 23:24:00,1.12643,1.12655,1.12642,1.12642,89800000.0
2006-10-19 23:25:00,1.12652,1.12654,1.12644,1.12645,93700000.0
2006-10-19 23:26:00,1.12643,1.12643,1.12631,1.1264,83799997.0
2006-10-19 23:27:00,1.12642,1.12642,1.12631,1.12632,113800000.0
2006-10-19 23:28:00,1.12637,1.12643,1.12634,1.12637,134200001.0
2006-10-19 23:29:00,1.1264,1.12649,1.12631,1.12639,103699998.0
2006-10-19 23:30:00,1.12628,1.12653,1.12622,1.12624,183200002.0
2006-10-19 23:31:00,1.12637,1.12637,1.12633,1.12633,24999999.0
2006-10-19 23:32:00,1.12633,1.12633,1.12625,1.1263,148900000.0
2006-10-19 23:33:00,1.12628,1.12642,1.12628,1.12642,92900000.0
2006-10-19 23:34:00,1.1262,1.12646,1.12602,1.12646,97200001.0
2006-10-19 23:35:00,1.12633,1.12647,1.12633,1.12635,61700000.0
2006-10-19 23:36:00,1.12632,1.12633,1.12623,1.12623,78400000.0
2006-10-19 23:37:00,1.12628,1.12658,1.12628,1.12658,62699999.0
2006-10-19 23:38:00,1.1264,1.12662,1.1264,1.12658,113000000.0
2006-10-19 23:39:00,1.1267,1.12678,1.12668,1.12672,105600000.0
2006-10-19 23:40:00,1.12673,1.12673,1.12669,1.12669,7200000.0
2006-10-19 23:41:00,1.1267,1.12675,1.12665,1.12665,33600000.0
2006-10-19 23:42:00,1.12669,1.12671,1.12656,1.12667,129199998.0
2006-10-19 23:43:00,1.12667,1.12667,1.12661,1.12661,34600000.0
2006-10-19 23:44:00,1.12658,1.12661,1.1265,1.12651,155899999.0
2006-10-19 23:45:00,1.12651,1.12651,1.1264,1.12643,34400000.0
2006-10-19 23:46:00,1.12651,1.12654,1.12651,1.12654,31099999.0
2006-10-19 23:47:00,1.12645,1.1266,1.12645,1.1266,49600000.0
2006-10-19 23:48:00,1.1266,1.1266,1.12655,1.12655,58300000.0
2006-10-19 23:49:00,1.12666,1.12673,1.1266,1.12663,89200000.0
2006-10-19 23:50:00,1.12665,1.12665,1.12665,1.12665,4800000.0
2006-10-19 23:51:00,1.12664,1.12674,1.12662,1.12662,105299999.0
2006-10-19 23:52:00,1.1267,1.12689,1.1267,1.12688,67900003.0
2006-10-19 23:53:00,1.12702,1.12727,1.12702,1.12718,120300001.0
2006-10-19 23:54:00,1.12716,1.12736,1.12709,1.12736,75000001.0
2006-10-19 23:55:00,1.1272,1.12736,1.12711,1.12736,160000001.0
2006-10-19 23:56:00,1.12722,1.12728,1.12718,1.12718,87699998.0
2006-10-19 23:57:00,1.12756,1.12757,1.12738,1.12743,99499999.0
2006-10-19 23:58:00,1.12725,1.12786,1.12711,1.12786,59599999.0
2006-10-19 23:59:00,1.12807,1.12807,1.12769,1.12791,119700003.0
2006-10-20 00:00:00,1.1279,1.1279,1.12774,1.12774,54100000.0
2006-10-20 00:01:00,1.12769,1.12787,1.12769,1.12787,86700000.0
2006-10-20 00:02:00,1.12787,1.12787,1.12772,1.12784,77000000.0
2006-10-20 00:03:00,1.12775,1.12785,1.12775,1.12785,14700000.0
2006-10-20 00:04:00,1.12782,1.12782,1.12767,1.12777,36700000.0
2006-10-20 00:05:00,1.12775,1.1278,1.12771,1.12779,66400001.0
2006-10-20 00:06:00,1.1277,1.12772,1.12767,1.12767,50099999.0
2006-10-20 00:07:00,1.12766,1.12766,1.12759,1.12759,18500000.0
2006-10-20 00:08:00,1.12763,1.1277,1.1276,1.1277,116900002.0
2006-10-20 00:09:00,1.1277,1.12775,1.12765,1.12775,151399999.0
2006-10-20 00:10:00,1.12778,1.12778,1.12749,1.1276,182599999.0
2006-10-20 00:11:00,1.12758,1.12767,1.1275,1.12764,80000000.0
2006-10-20 00:12:00,1.12765,1.12765,1.12755,1.1276,85699999.0
2006-10-20 00:13:00,1.1276,1.12765,1.12757,1.12765,100900001.0
2006-10-20 00:14:00,1.12755,1.12758,1.1274,1.12743,160000001.0
2006-10-20 00:15:00,1.12742,1.12751,1.12738,1.12748,103799999.0
2006-10-20 00:16:00,1.1276,1.12783,1.1276,1.12783,5700000.0
2006-10-20 00:17:00,1.12807,1.12822,1.12807,1.12812,51100001.0
2006-10-20 00:18:00,1.12809,1.12809,1.12783,1.12788,135600001.0
2006-10-20 00:19:00,1.12791,1.12802,1.1279,1.12802,111399999.0
2006-10-20 00:20:00,1.128,1.12805,1.12793,1.128,88700002.0
2006-10-20 00:21:00,1.12803,1.12815,1.12795,1.12808,117000002.0
2006-10-20 00:22:00,1.12802,1.12802,1.12785,1.12788,37300000.0
2006-10-20 00:23:00,1.1279,1.12795,1.12785,1.12795,185800000.0
2006-10-20 00:24:00,1.12795,1.12795,1.12785,1.1279,88900000.0
2006-10-20 00:25:00,1.12787,1.12795,1.12783,1.1279,75800000.0
2006-10-20 00:26:00,1.12786,1.12786,1.12776,1.12776,37100000.0
2006-10-20 00:27:00,1.12782,1.12788,1.1278,1.12788,136600002.0
2006-10-20 00:28:00,1.12792,1.12798,1.12789,1.12798,23600000.0
2006-10-20 00:29:00,1.12792,1.12792,1.12785,1.12785,136300000.0
2006-10-20 00:30:00,1.12785,1.1279,1.12782,1.12785,43200000.0
2006-10-20 00:31:00,1.12792,1.128,1.12788,1.12792,21500000.0
2006-10-20 00:32:00,1.12797,1.12805,1.12771,1.12804,162399999.0
2006-10-20 00:33:00,1.12794,1.12794,1.12794,1.12794,11200000.0
2006-10-20 00:34:00,1.12812,1.12828,1.12812,1.12828,66899998.0
2006-10-20 00:35:00,1.1282,1.12833,1.12814,1.12821,106200002.0
2006-10-20 00:36:00,1.12821,1.12841,1.12807,1.12826,97700001.0
2006-10-20 00:37:00,1.12839,1.12854,1.12839,1.12854,17500000.0
2006-10-20 00:38:00,1.12842,1.12845,1.12836,1.12839,53100000.0
2006-10-20 00:39:00,1.12833,1.12833,1.12818,1.12829,118199999.0
2006-10-20 00:40:00,1.12837,1.1284,1.12832,1.12832,65000001.0
2006-10-20 00:41:00,1.12824,1.12824,1.1281,1.12817,67399999.0
2006-10-20 00:42:00,1.12831,1.12833,1.1282,1.12825,111700000.0
2006-10-20 00:43:00,1.12818,1.12824,1.12811,1.12824,128400001.0
2006-10-20 00:44:00,1.12811,1.12812,1.12803,1.12803,92799998.0
2006-10-20 00:45:00,1.128,1.12805,1.12793,1.128,157499999.0
2006-10-20 00:46:00,1.12808,1.12811,1.12803,1.1281,119100000.0
2006-10-20 00:47:00,1.12812,1.12819,1.12808,1.12812,110600002.0
2006-10-20 00:48:00,1.12805,1.12815,1.12805,1.12815,85800000.0
2006-10-20 00:49:00,1.12813,1.12815,1.12805,1.12805,72099998.0
2006-10-20 00:50:00,1.12813,1.12813,1.12799,1.12801,178500000.0
2006-10-20 00:51:00,1.128,1.12805,1.12792,1.12792,108300000.0
2006-10-20 00:52:00,1.12797,1.12797,1.12784,1.12784,43700000.0
2006-10-20 00:53:00,1.12787,1.12795,1.12787,1.12792,30000000.0
2006-10-20 00:54:00,1.12793,1.12793,1.12779,1.12784,99499998.0
2006-10-20 00:55:00,1.12784,1.12792,1.12782,1.12784,69900000.0
2006-10-20 00:56:00,1.12786,1.12797,1.12757,1.12797,78999999.0
2006-10-20 00:57:00,1.1279,1.12795,1.12783,1.12792,76800000.0
2006-10-20 00:58:00,1.12785,1.1279,1.12785,1.1279,57400000.0
2006-10-20 00:59:00,1.12793,1.12803,1.12793,1.12798,56500000.0
2006-10-20 01:00:00,1.128,1.12808,1.128,1.12808,85200002.0
2006-10-20 01:01:00,1.12802,1.12802,1.12788,1.12796,134499999.0
2006-10-20 01:02:00,1.12797,1.12825,1.12782,1.12803,163099999.0
2006-10-20 01:03:00,1.12803,1.12803,1.12787,1.12797,106000000.0
2006-10-20 01:04:00,1.12792,1.12801,1.1279,1.12797,85199997.0
2006-10-20 01:05:00,1.12805,1.12805,1.12785,1.128,111300001.0
2006-10-20 01:06:00,1.12793,1.12794,1.12793,1.12793,33600000.0
2006-10-20 01:07:00,1.12793,1.12797,1.12793,1.12797,35200000.0
2006-10-20 01:08:00,1.12803,1.12813,1.12803,1.12808,159900003.0
2006-10-20 01:09:00,1.128,1.12801,1.12792,1.12792,58100000.0
2006-10-20 01:10:00,1.12802,1.12802,1.12802,1.12802,8000000.0
2006-10-20 01:11:00,1.12798,1.12798,1.1279,1.12792,41100000.0
2006-10-20 01:12:00,1.1279,1.1279,1.1279,1.1279,12200000.0
2006-10-20 01:13:00,1.12787,1.1279,1.12784,1.12788,47100000.0
2006-10-20 01:14:00,1.12781,1.12781,1.12779,1.12779,4500000.0
2006-10-20 01:15:00,1.12788,1.12795,1.1277,1.12795,107400000.0
2006-10-20 01:16:00,1.12779,1.12789,1.12778,1.12785,24900000.0
2006-10-20 01:17:00,1.12787,1.12787,1.12772,1.12773,122699998.0
2006-10-20 01:18:00,1.12762,1.12763,1.12762,1.12763,34300000.0
2006-10-20 01:19:00,1.1275,1.1275,1.1275,1.1275,7100000.0
2006-10-20 01:20:00,1.12745,1.12759,1.12745,1.12759,94700001.0
2006-10-20 01:21:00,1.12759,1.12763,1.12759,1.12763,64800000.0
2006-10-20 01:22:00,1.1277,1.1277,1.1277,1.1277,1600000.0
2006-10-20 01:23:00,1.12755,1.12766,1.12744,1.1276,83400000.0
2006-10-20 01:24:00,1.1277,1.1277,1.12762,1.12762,24300000.0
2006-10-20 01:25:00,1.12768,1.1279,1.1276,1.1279,147799998.0
2006-10-20 01:26:00,1.12785,1.12785,1.12774,1.12774,54199998.0
2006-10-20 01:27:00,1.1277,1.1277,1.12763,1.12765,88600001.0
2006-10-20 01:28:00,1.12783,1.12783,1.1278,1.1278,27900000.0
2006-10-20 01:29:00,1.1279,1.1279,1.12762,1.12762,74999999.0
2006-10-20 01:30:00,1.12772,1.12776,1.12757,1.12757,66699998.0
2006-10-20 01:31:00,1.12762,1.12768,1.1276,1.12768,38100001.0
2006-10-20 01:32:00,1.12777,1.12788,1.12777,1.12788,22299999.0
2006-10-20 01:33:00,1.12763,1.12779,1.1276,1.12767,112900001.0
2006-10-20 01:34:00,1.12786,1.12786,1.12779,1.12779,36500000.0
2006-10-20 01:35:00,1.12789,1.12789,1.12786,1.12786,48000000.0
2006-10-20 01:36:00,1.12785,1.12785,1.12773,1.1278,89899998.0
2006-10-20 01:37:00,1.12763,1.12781,1.12746,1.12746,78499999.0
2006-10-20 01:38:00,1.12777,1.1279,1.12777,1.12788,93600000.0
2006-10-20 01:39:00,1.12783,1.12786,1.12747,1.1277,99999998.0
2006-10-20 01:40:00,1.1278,1.12793,1.1278,1.12793,4100000.0
2006-10-20 01:41:00,1.12794,1.12798,1.12753,1.12765,84700000.0
2006-10-20 01:42:00,1.12781,1.12788,1.12781,1.12783,66900002.0
2006-10-20 01:43:00,1.12782,1.12794,1.12782,1.12794,12600000.0
2006-10-20 01:44:00,1.12782,1.12782,1.12747,1.12772,245200003.0
2006-10-20 01:45:00,1.12789,1.12795,1.12774,1.12795,81300000.0
2006-10-20 01:46:00,1.12785,1.12795,1.12785,1.1279,50600000.0
2006-10-20 01:47:00,1.12793,1.12793,1.12793,1.12793,16700001.0
2006-10-20 01:48:00,1.12802,1.12813,1.12802,1.12805,123900002.0
2006-10-20 01:49:00,1.12805,1.12805,1.128,1.128,74899999.0
2006-10-20 01:50:00,1.12797,1.12805,1.12797,1.12805,31500000.0
2006-10-20 01:51:00,1.12802,1.12802,1.12795,1.12795,44100000.0
2006-10-20 01:52:00,1.128,1.12805,1.12795,1.12805,38500000.0
2006-10-20 01:53:00,1.12797,1.12805,1.12795,1.12805,29300000.0
2006-10-20 01:54:00,1.12822,1.12823,1.12811,1.12818,132200000.0
2006-10-20 01:55:00,1.1281,1.12817,1.12806,1.12817,58300001.0
2006-10-20 01:56:00,1.12806,1.12824,1.12805,1.12824,47100000.0
2006-10-20 01:57:00,1.12832,1.12832,1.12812,1.12815,151400000.0
2006-10-20 01:58:00,1.12824,1.12824,1.12819,1.12819,22300000.0
2006-10-20 01:59:00,1.12821,1.12824,1.12821,1.12824,30400001.0
2006-10-20 02:00:00,1.12813,1.12829,1.12812,1.12812,148999999.0
2006-10-20 02:01:00,1.12818,1.12831,1.12808,1.12827,82900001.0
2006-10-20 02:02:00,1.12823,1.12827,1.12823,1.12827,6500000.0
2006-10-20 02:03:00,1.12816,1.12842,1.12809,1.12827,99000000.0
2006-10-20 02:04:00,1.12828,1.12828,1.12818,1.12818,37999999.0
2006-10-20 02:05:00,1.12828,1.12828,1.12818,1.12822,65800000.0
2006-10-20 02:06:00,1.12824,1.12843,1.12816,1.12821,156700000.0
2006-10-20 02:07:00,1.12845,1.12845,1.12833,1.12835,94499997.0
2006-10-20 02:08:00,1.12838,1.12838,1.12817,1.12817,155800001.0
2006-10-20 02:09:00,1.12822,1.12836,1.12822,1.12836,78099999.0
2006-10-20 02:10:00,1.12836,1.12845,1.12835,1.12839,57900000.0
2006-10-20 02:11:00,1.12834,1.12845,1.12816,1.12845,101900002.0
2006-10-20 02:12:00,1.12834,1.12845,1.12832,1.12845,147400002.0
2006-10-20 02:13:00,1.12837,1.12837,1.1283,1.1283,6500000.0
2006-10-20 02:14:00,1.12833,1.12848,1.1282,1.12848,78099998.0
2006-10-20 02:15:00,1.12839,1.12839,1.12834,1.12838,32700000.0
2006-10-20 02:16:00,1.12833,1.12837,1.12833,1.12837,43400000.0
2006-10-20 02:17:00,1.12843,1.12846,1.12815,1.12815,169400001.0
2006-10-20 02:18:00,1.12835,1.12835,1.12835,1.12835,27900000.0
2006-10-20 02:19:00,1.12833,1.12843,1.1283,1.1284,155399998.0
2006-10-20 02:20:00,1.12828,1.12828,1.12807,1.12818,147400003.0
2006-10-20 02:21:00,1.12791,1.12794,1.12791,1.12794,43300001.0
2006-10-20 02:22:00,1.12793,1.12806,1.12793,1.12793,153900001.0
2006-10-20 02:23:00,1.12781,1.12797,1.12781,1.12795,64999999.0
2006-10-20 02:24:00,1.12783,1.12783,1.12762,1.12762,19600000.0
2006-10-20 02:25:00,1.12756,1.12769,1.12756,1.12769,49500000.0
2006-10-20 02:26:00,1.12766,1.12766,1.12758,1.12763,108499998.0
2006-10-20 02:27:00,1.12762,1.12762,1.12749,1.12752,65600000.0
2006-10-20 02:28:00,1.12753,1.12753,1.1273,1.1273,93999998.0
2006-10-20 02:29:00,1.12742,1.12761,1.12734,1.12749,161699998.0
2006-10-20 02:30:00,1.12753,1.1276,1.12752,1.12758,122500002.0
2006-10-20 02:31:00,1.12756,1.12756,1.12745,1.12753,93200001.0
2006-10-20 02:32:00,1.12768,1.12768,1.12767,1.12768,15700000.0
2006-10-20 02:33:00,1.12778,1.1278,1.12766,1.12772,51600000.0
2006-10-20 02:34:00,1.12768,1.1277,1.12765,1.1277,133800001.0
2006-10-20 02:35:00,1.12751,1.12781,1.12751,1.12765,127500001.0
2006-10-20 02:36:00,1.12777,1.12778,1.12768,1.12768,130399998.0
2006-10-20 02:37:00,1.12768,1.12774,1.1276,1.12764,68000000.0
2006-10-20 02:38:00,1.12765,1.12768,1.12759,1.12763,142300001.0
2006-10-20 02:39:00,1.1276,1.12765,1.12752,1.12765,74299999.0
2006-10-20 02:40:00,1.12759,1.1276,1.1275,1.1275,114900001.0
2006-10-20 02:41:00,1.12746,1.12746,1.12739,1.12739,39400000.0
2006-10-20 02:42:00,1.12742,1.12752,1.12742,1.12752,24000000.0
2006-10-20 02:43:00,1.12759,1.12786,1.12757,1.12786,154800002.0
2006-10-20 02:44:00,1.1276,1.1276,1.12755,1.12755,3200000.0
2006-10-20 02:45:00,1.1274,1.1275,1.12736,1.1275,46300000.0
2006-10-20 02:46:00,1.12751,1.12762,1.12747,1.12762,47999999.0
2006-10-20 02:47:00,1.12755,1.12755,1.12748,1.12748,31399999.0
2006-10-20 02:48:00,1.12752,1.12755,1.12745,1.1275,88799999.0
2006-10-20 02:49:00,1.12759,1.12759,1.12756,1.12756,62899997.0
2006-10-20 02:50:00,1.12758,1.12758,1.12758,1.12758,11200000.0
2006-10-20 02:51:00,1.12757,1.12767,1.12728,1.12746,117599999.0
2006-10-20 02:52:00,1.12764,1.12764,1.12761,1.12761,28700000.0
2006-10-20 02:53:00,1.12762,1.12776,1.12762,1.12766,65799998.0
2006-10-20 02:54:00,1.12782,1.12798,1.12782,1.12798,35399998.0
2006-10-20 02:55:00,1.1282,1.1282,1.12776,1.12812,80800002.0
2006-10-20 02:56:00,1.12804,1.12804,1.12791,1.12791,22799999.0
2006-10-20 02:57:00,1.12788,1.12797,1.12788,1.12791,19300000.0
2006-10-20 02:58:00,1.128,1.128,1.12795,1.12795,5700000.0
2006-10-20 02:59:00,1.12805,1.12805,1.12793,1.12805,206300000.0
2006-10-20 03:00:00,1.12798,1.12805,1.12794,1.128,93400002.0
2006-10-20 03:01:00,1.12785,1.12792,1.12774,1.12774,76100000.0
2006-10-20 03:02:00,1.12771,1.12781,1.12764,1.12781,139799998.0
2006-10-20 03:03:00,1.12757,1.12783,1.12738,1.12772,119800002.0
2006-10-20 03:04:00,1.1279,1.12804,1.1279,1.12793,107700000.0
2006-10-20 03:05:00,1.12795,1.12805,1.12795,1.12795,51500000.0
2006-10-20 03:06:00,1.12795,1.128,1.12795,1.128,65899998.0
2006-10-20 03:07:00,1.12799,1.1281,1.12798,1.12798,147600001.0
2006-10-20 03:08:00,1.12797,1.12797,1.12786,1.12786,62900000.0
2006-10-20 03:09:00,1.12803,1.1281,1.12801,1.12808,54799999.0
2006-10-20 03:10:00,1.12808,1.12808,1.12799,1.12802,35100000.0
2006-10-20 03:11:00,1.12801,1.12801,1.12789,1.12789,48099998.0
2006-10-20 03:12:00,1.12792,1.128,1.12792,1.12794,92799998.0
2006-10-20 03:13:00,1.128,1.128,1.1279,1.12793,92200001.0
2006-10-20 03:14:00,1.12798,1.12798,1.12785,1.12785,55100000.0
2006-10-20 03:15:00,1.12789,1.128,1.12789,1.12798,35100000.0
2006-10-20 03:16:00,1.12805,1.12834,1.12804,1.12834,90200003.0
2006-10-20 03:17:00,1.12826,1.12837,1.12823,1.12831,54800000.0
2006-10-20 03:18:00,1.12845,1.12845,1.12832,1.12843,147300000.0
2006-10-20 03:19:00,1.12837,1.12843,1.12833,1.12834,74200002.0
2006-10-20 03:20:00,1.1284,1.12849,1.12838,1.12839,81699999.0
2006-10-20 03:21:00,1.12846,1.12848,1.12841,1.12848,41400000.0
2006-10-20 03:22:00,1.1284,1.1284,1.12833,1.1284,27100000.0
2006-10-20 03:23:00,1.12835,1.12856,1.12835,1.12848,144799998.0
2006-10-20 03:24:00,1.1285,1.12858,1.1285,1.12853,66700001.0
2006-10-20 03:25:00,1.12852,1.12856,1.1285,1.12854,76000000.0
2006-10-20 03:26:00,1.12853,1.12855,1.12845,1.1285,139100000.0
2006-10-20 03:27:00,1.12842,1.1285,1.12842,1.1285,98700001.0
2006-10-20 03:28:00,1.12829,1.12857,1.12813,1.12857,35300000.0
2006-10-20 03:29:00,1.12848,1.12848,1.12836,1.12841,107600004.0
2006-10-20 03:30:00,1.12848,1.12849,1.12835,1.12835,134899996.0
2006-10-20 03:31:00,1.12837,1.12847,1.12836,1.12847,57300000.0
2006-10-20 03:32:00,1.12847,1.12847,1.12843,1.12843,12000000.0
2006-10-20 03:33:00,1.12832,1.1285,1.12832,1.1285,41699999.0
2006-10-20 03:34:00,1.12845,1.12848,1.12845,1.12848,10400000.0
2006-10-20 03:35:00,1.12835,1.1284,1.12835,1.1284,101899999.0
2006-10-20 03:36:00,1.12835,1.12852,1.12835,1.12852,18100000.0
2006-10-20 03:37:00,1.12848,1.12848,1.12842,1.12842,69600000.0
2006-10-20 03:38:00,1.12836,1.12849,1.12836,1.12846,28700000.0
2006-10-20 03:39:00,1.12842,1.12848,1.12842,1.12848,94599998.0
2006-10-20 03:40:00,1.12845,1.12855,1.12844,1.12844,133100001.0
2006-10-20 03:41:00,1.12859,1.12861,1.12853,1.12858,49400000.0
2006-10-20 03:42:00,1.12841,1.12844,1.12841,1.12844,47000001.0
2006-10-20 03:43:00,1.12839,1.12839,1.1282,1.12823,68899998.0
2006-10-20 03:44:00,1.12824,1.12836,1.12819,1.12819,71400000.0
2006-10-20 03:45:00,1.12822,1.12834,1.12822,1.12824,47200000.0
2006-10-20 03:46:00,1.12832,1.12835,1.12826,1.12826,88500002.0
2006-10-20 03:47:00,1.12821,1.12821,1.12809,1.12812,92899999.0
2006-10-20 03:48:00,1.12805,1.12813,1.12805,1.12805,65400000.0
2006-10-20 03:49:00,1.12808,1.12808,1.12796,1.12796,111100002.0
2006-10-20 03:50:00,1.12802,1.1281,1.12786,1.12804,111400000.0
2006-10-20 03:51:00,1.128,1.1281,1.128,1.12807,39099999.0
2006-10-20 03:52:00,1.1282,1.1282,1.12816,1.1282,44999999.0
2006-10-20 03:53:00,1.12833,1.12841,1.1282,1.12841,81100003.0
2006-10-20 03:54:00,1.12837,1.12837,1.1282,1.12822,71799998.0
2006-10-20 03:55:00,1.12822,1.12822,1.12812,1.12817,65600000.0
2006-10-20 03:56:00,1.12812,1.12825,1.12812,1.12815,31300000.0
2006-10-20 03:57:00,1.12815,1.12815,1.12802,1.12802,79499999.0
2006-10-20 03:58:00,1.12811,1.12821,1.12795,1.12821,77500000.0
2006-10-20 03:59:00,1.12828,1.12832,1.12828,1.12832,3200000.0
2006-10-20 04:00:00,1.12814,1.12815,1.12796,1.12801,121499999.0
2006-10-20 04:01:00,1.12804,1.12815,1.12792,1.1281,66699999.0
2006-10-20 04:02:00,1.12791,1.12816,1.12791,1.12813,50800000.0
2006-10-20 04:03:00,1.12811,1.12811,1.12809,1.12809,35800002.0
2006-10-20 04:04:00,1.12819,1.12819,1.12811,1.12811,28800000.0
2006-10-20 04:05:00,1.12806,1.1283,1.12796,1.1283,124399999.0
2006-10-20 04:06:00,1.12822,1.12822,1.12813,1.1282,38800000.0
2006-10-20 04:07:00,1.12815,1.12815,1.12794,1.12798,27200000.0
2006-10-20 04:08:00,1.12785,1.1279,1.12785,1.1279,27100001.0
2006-10-20 04:09:00,1.12804,1.12804,1.12782,1.12797,153899999.0
2006-10-20 04:10:00,1.12792,1.12798,1.12784,1.12798,118600002.0
2006-10-20 04:11:00,1.12795,1.12795,1.12778,1.12787,126600005.0
2006-10-20 04:12:00,1.12792,1.12795,1.12785,1.1279,78900000.0
2006-10-20 04:13:00,1.12795,1.12795,1.1279,1.1279,15900000.0
2006-10-20 04:14:00,1.1279,1.12795,1.12785,1.12785,40900000.0
2006-10-20 04:15:00,1.12785,1.12785,1.12785,1.12785,13600000.0
2006-10-20 04:16:00,1.12799,1.12799,1.12774,1.12774,86100001.0
2006-10-20 04:17:00,1.12784,1.12799,1.12784,1.12788,144800000.0
2006-10-20 04:18:00,1.1279,1.12792,1.1279,1.12792,24700000.0
2006-10-20 04:19:00,1.12788,1.1279,1.12768,1.12768,83800000.0
2006-10-20 04:20:00,1.12795,1.12795,1.1279,1.1279,5400000.0
2006-10-20 04:21:00,1.12785,1.1279,1.1278,1.12788,164900002.0
2006-10-20 04:22:00,1.12792,1.12807,1.12774,1.128,138599999.0
2006-10-20 04:23:00,1.12787,1.12787,1.12778,1.12783,84500000.0
2006-10-20 04:24:00,1.12778,1.12796,1.12767,1.12793,169800001.0
2006-10-20 04:25:00,1.1279,1.1279,1.1279,1.1279,13100000.0
2006-10-20 04:26:00,1.12785,1.12785,1.12785,1.12785,22399999.0
2006-10-20 04:27:00,1.1279,1.12798,1.1279,1.12798,19099999.0
2006-10-20 04:28:00,1.12787,1.12787,1.12775,1.12786,108700001.0
2006-10-20 04:29:00,1.1279,1.12792,1.1278,1.12785,94300000.0
2006-10-20 04:30:00,1.12788,1.12795,1.12786,1.12795,165500000.0
2006-10-20 04:31:00,1.12795,1.12795,1.12785,1.1279,65399997.0
2006-10-20 04:32:00,1.12782,1.12792,1.12782,1.1279,98100004.0
2006-10-20 04:33:00,1.12785,1.1279,1.1278,1.12785,70700002.0
2006-10-20 04:34:00,1.12788,1.12791,1.12779,1.12781,38400000.0
2006-10-20 04:35:00,1.12782,1.12782,1.1278,1.1278,43099999.0
2006-10-20 04:36:00,1.12781,1.12799,1.12778,1.12799,94700000.0
2006-10-20 04:37:00,1.12782,1.12789,1.12782,1.12789,55299998.0
2006-10-20 04:38:00,1.12802,1.1281,1.12793,1.12798,81700001.0
2006-10-20 04:39:00,1.12788,1.1279,1.12788,1.1279,47799999.0
2006-10-20 04:40:00,1.12788,1.1279,1.12777,1.12777,105700002.0
2006-10-20 04:41:00,1.1278,1.1278,1.12775,1.12775,58700000.0
2006-10-20 04:42:00,1.1278,1.1278,1.1278,1.1278,23100000.0
2006-10-20 04:43:00,1.12775,1.12788,1.12761,1.12785,89900000.0
2006-10-20 04:44:00,1.12784,1.12786,1.12784,1.12786,25600001.0
2006-10-20 04:45:00,1.12785,1.12785,1.12785,1.12785,400000.0
2006-10-20 04:46:00,1.12797,1.128,1.12743,1.12743,182900000.0
2006-10-20 04:47:00,1.1278,1.12784,1.12776,1.12777,133699997.0
2006-10-20 04:48:00,1.12782,1.12783,1.12782,1.12783,15200000.0
2006-10-20 04:49:00,1.1279,1.1279,1.12782,1.12785,134000000.0
2006-10-20 04:50:00,1.12785,1.12795,1.12785,1.12785,29500000.0
2006-10-20 04:51:00,1.12795,1.12795,1.12785,1.1279,88300001.0
2006-10-20 04:52:00,1.12787,1.12787,1.12774,1.12784,69000001.0
2006-10-20 04:53:00,1.12788,1.1279,1.12782,1.12788,127100001.0
2006-10-20 04:54:00,1.1279,1.12792,1.12785,1.1279,48900000.0
2006-10-20 04:55:00,1.12785,1.12795,1.12785,1.12792,54400000.0
2006-10-20 04:56:00,1.1279,1.12795,1.12782,1.12795,114500001.0
2006-10-20 04:57:00,1.12795,1.12795,1.12785,1.1279,87800000.0
2006-10-20 04:58:00,1.1279,1.1279,1.1279,1.1279,22700000.0
2006-10-20 04:59:00,1.12787,1.1279,1.12782,1.12787,164199998.0
2006-10-20 05:00:00,1.1279,1.1279,1.1278,1.1278,59199998.0
2006-10-20 05:01:00,1.12789,1.12789,1.12778,1.12782,48900000.0
2006-10-20 05:02:00,1.12781,1.12794,1.12776,1.12789,119100001.0
2006-10-20 05:03:00,1.12747,1.1279,1.12747,1.12787,151299999.0
2006-10-20 05:04:00,1.12785,1.12792,1.12783,1.12783,47100001.0
2006-10-20 05:05:00,1.12784,1.12791,1.12784,1.12791,56200001.0
2006-10-20 05:06:00,1.1279,1.1279,1.1279,1.1279,3200000.0
2006-10-20 05:07:00,1.12795,1.12795,1.12773,1.1278,111499999.0
2006-10-20 05:08:00,1.12786,1.12797,1.12786,1.12793,70100000.0
2006-10-20 05:09:00,1.12795,1.12795,1.12784,1.12784,92800001.0
2006-10-20 05:10:00,1.12785,1.1279,1.12782,1.12788,157999999.0
2006-10-20 05:11:00,1.12793,1.12806,1.12785,1.12786,111800000.0
2006-10-20 05:12:00,1.12797,1.128,1.12794,1.128,68999998.0
2006-10-20 05:13:00,1.12792,1.12803,1.12792,1.12798,73200000.0
2006-10-20 05:14:00,1.12802,1.12802,1.12795,1.128,11500000.0
2006-10-20 05:15:00,1.12795,1.128,1.12793,1.12793,107599998.0
2006-10-20 05:16:00,1.12802,1.12802,1.12784,1.12785,70000001.0
2006-10-20 05:17:00,1.12793,1.12803,1.12791,1.12795,103900001.0
2006-10-20 05:18:00,1.12798,1.12811,1.12798,1.12808,123599998.0
2006-10-20 05:19:00,1.12808,1.12808,1.12794,1.12794,8000000.0
2006-10-20 05:20:00,1.12822,1.12823,1.1278,1.12799,97300000.0
2006-10-20 05:21:00,1.12804,1.12806,1.12804,1.12806,49299998.0
2006-10-20 05:22:00,1.12808,1.12808,1.128,1.12802,38100000.0
2006-10-20 05:23:00,1.12812,1.12814,1.12784,1.12785,96000000.0
2006-10-20 05:24:00,1.12808,1.12816,1.12801,1.12816,110199998.0
2006-10-20 05:25:00,1.12817,1.12822,1.12794,1.12811,187899999.0
2006-10-20 05:26:00,1.12824,1.12833,1.12824,1.12825,56800002.0
2006-10-20 05:27:00,1.12829,1.12836,1.12829,1.12836,5600000.0
2006-10-20 05:28:00,1.1284,1.1284,1.1284,1.1284,8200000.0
2006-10-20 05:29:00,1.12837,1.12837,1.12827,1.12827,30100000.0
2006-10-20 05:30:00,1.12826,1.1284,1.12826,1.12832,110900000.0
2006-10-20 05:31:00,1.1284,1.12845,1.12832,1.1284,77399998.0
2006-10-20 05:32:00,1.12848,1.12852,1.12848,1.12852,19300000.0
2006-10-20 05:33:00,1.1285,1.1285,1.1285,1.1285,15900000.0
2006-10-20 05:34:00,1.12834,1.12854,1.12828,1.12841,174399998.0
2006-10-20 05:35:00,1.12835,1.12851,1.1283,1.12849,61900000.0
2006-10-20 05:36:00,1.12845,1.12852,1.12828,1.12843,122000000.0
2006-10-20 05:37:00,1.12848,1.12869,1.12843,1.12867,161500003.0
2006-10-20 05:38:00,1.12845,1.12845,1.12829,1.12829,86299997.0
2006-10-20 05:39:00,1.1284,1.12852,1.12837,1.12852,203899999.0
2006-10-20 05:40:00,1.12848,1.12855,1.12845,1.1285,84899999.0
2006-10-20 05:41:00,1.12852,1.12853,1.1282,1.12835,69100000.0
2006-10-20 05:42:00,1.12855,1.12855,1.1285,1.1285,51800000.0
2006-10-20 05:43:00,1.12842,1.12858,1.12842,1.12858,49600000.0
2006-10-20 05:44:00,1.12865,1.12865,1.12811,1.12849,96000000.0
2006-10-20 05:45:00,1.1284,1.12855,1.1284,1.12845,132999998.0
2006-10-20 05:46:00,1.1285,1.12855,1.1285,1.12855,67200000.0
2006-10-20 05:47:00,1.12848,1.12849,1.12839,1.12849,105500001.0
2006-10-20 05:48:00,1.12852,1.1286,1.12848,1.12848,56200000.0
2006-10-20 05:49:00,1.12848,1.12848,1.12846,1.12846,58299999.0
2006-10-20 05:50:00,1.12838,1.12861,1.12834,1.12861,54299999.0
2006-10-20 05:51:00,1.12842,1.1286,1.12842,1.12845,89600000.0
2006-10-20 05:52:00,1.12865,1.12865,1.12827,1.12832,135100000.0
2006-10-20 05:53:00,1.12846,1.12855,1.12834,1.12855,99800000.0
2006-10-20 05:54:00,1.12855,1.12855,1.1285,1.1285,4000000.0
2006-10-20 05:55:00,1.12848,1.1285,1.1284,1.1285,110000000.0
2006-10-20 05:56:00,1.12844,1.12844,1.12842,1.12842,42200002.0
2006-10-20 05:57:00,1.1282,1.12853,1.1282,1.12841,132300002.0
2006-10-20 05:58:00,1.12843,1.12853,1.12843,1.12843,79000001.0
2006-10-20 05:59:00,1.12842,1.12842,1.12838,1.12838,23100001.0
2006-10-20 06:00:00,1.12838,1.12838,1.12835,1.12838,20700000.0
2006-10-20 06:01:00,1.12836,1.12836,1.1282,1.12823,81300000.0
2006-10-20 06:02:00,1.12816,1.1283,1.12816,1.12823,98000000.0
2006-10-20 06:03:00,1.12825,1.12833,1.12825,1.1283,64100000.0
2006-10-20 06:04:00,1.12829,1.12836,1.12827,1.12827,54200001.0
2006-10-20 06:05:00,1.12824,1.1283,1.12805,1.12823,137899999.0
2006-10-20 06:06:00,1.1283,1.1283,1.12825,1.12825,23300001.0
2006-10-20 06:07:00,1.12838,1.12843,1.12832,1.12836,118700001.0
2006-10-20 06:08:00,1.1284,1.12841,1.12835,1.1284,127400000.0
2006-10-20 06:09:00,1.12843,1.12849,1.12843,1.12844,39900000.0
2006-10-20 06:10:00,1.12858,1.12858,1.1284,1.12853,66700002.0
2006-10-20 06:11:00,1.12848,1.12848,1.1284,1.12846,101000001.0
2006-10-20 06:12:00,1.1284,1.1284,1.12829,1.12829,102299998.0
2006-10-20 06:13:00,1.12839,1.12846,1.12839,1.12846,8800000.0
2006-10-20 06:14:00,1.12847,1.12853,1.12842,1.12853,202600001.0
2006-10-20 06:15:00,1.12845,1.12854,1.12824,1.12852,206099996.0
2006-10-20 06:16:00,1.12852,1.12852,1.12822,1.12844,87300002.0
2006-10-20 06:17:00,1.12842,1.1285,1.12839,1.12848,135500001.0
2006-10-20 06:18:00,1.12849,1.12852,1.12832,1.12832,80700000.0
2006-10-20 06:19:00,1.12838,1.12839,1.12834,1.12839,33100000.0
2006-10-20 06:20:00,1.12836,1.12845,1.12836,1.12845,99000003.0
2006-10-20 06:21:00,1.12845,1.12849,1.12836,1.12841,103600004.0
2006-10-20 06:22:00,1.12843,1.12843,1.12838,1.12843,75599998.0
2006-10-20 06:23:00,1.12835,1.12836,1.12829,1.12832,62399999.0
2006-10-20 06:24:00,1.12832,1.12838,1.1283,1.12838,149300001.0
2006-10-20 06:25:00,1.12835,1.12837,1.12795,1.12795,97899998.0
2006-10-20 06:26:00,1.12805,1.12809,1.12793,1.12803,146300002.0
2006-10-20 06:27:00,1.12808,1.12808,1.12798,1.12805,146900000.0
2006-10-20 06:28:00,1.12801,1.12806,1.12783,1.12783,55900001.0
2006-10-20 06:29:00,1.12793,1.128,1.1279,1.12798,102500000.0
2006-10-20 06:30:00,1.12802,1.12802,1.12802,1.12802,5600000.0
2006-10-20 06:31:00,1.12797,1.12803,1.12787,1.12787,88200000.0
2006-10-20 06:32:00,1.1279,1.1279,1.1279,1.1279,38200001.0
2006-10-20 06:33:00,1.12786,1.12786,1.1277,1.1277,38300001.0
2006-10-20 06:34:00,1.12779,1.12788,1.12779,1.12788,65300001.0
2006-10-20 06:35:00,1.12785,1.12795,1.12785,1.12785,132700000.0
2006-10-20 06:36:00,1.12785,1.1279,1.12783,1.1279,28900000.0
2006-10-20 06:37:00,1.12798,1.12798,1.12788,1.12792,53700000.0
2006-10-20 06:38:00,1.1282,1.1282,1.12793,1.128,114500001.0
2006-10-20 06:39:00,1.12787,1.1279,1.12785,1.1279,66000000.0
2006-10-20 06:40:00,1.12797,1.12802,1.12791,1.12802,95899999.0
2006-10-20 06:41:00,1.12779,1.12826,1.12779,1.12826,49099999.0
2006-10-20 06:42:00,1.12798,1.12802,1.12787,1.12792,55300000.0
2006-10-20 06:43:00,1.12785,1.12797,1.12785,1.12797,91800000.0
2006-10-20 06:44:00,1.12788,1.12823,1.12779,1.12814,141100000.0
2006-10-20 06:45:00,1.128,1.12801,1.12788,1.12788,36900000.0
2006-10-20 06:46:00,1.12795,1.12795,1.12785,1.12785,72300000.0
2006-10-20 06:47:00,1.12785,1.12795,1.12785,1.1279,99400000.0
2006-10-20 06:48:00,1.1279,1.12793,1.12785,1.12793,37600000.0
2006-10-20 06:49:00,1.12785,1.12785,1.12785,1.12785,3600000.0
2006-10-20 06:50:00,1.12789,1.1279,1.12783,1.12783,80199999.0
2006-10-20 06:51:00,1.12784,1.12792,1.12755,1.12764,83500000.0
2006-10-20 06:52:00,1.12784,1.12797,1.12784,1.12786,162099997.0
2006-10-20 06:53:00,1.12781,1.12788,1.12781,1.12788,112100000.0
2006-10-20 06:54:00,1.12786,1.12786,1.12784,1.12784,19300000.0
2006-10-20 06:55:00,1.12788,1.12789,1.12787,1.12789,91899997.0
2006-10-20 06:56:00,1.12789,1.12791,1.12781,1.12781,124799998.0
2006-10-20 06:57:00,1.1278,1.12785,1.12773,1.12785,107299999.0
2006-10-20 06:58:00,1.12793,1.12797,1.12793,1.12797,40399999.0
2006-10-20 06:59:00,1.1279,1.12806,1.1279,1.12792,134199999.0
2006-10-20 07:00:00,1.12785,1.12794,1.12785,1.12791,96999999.0
2006-10-20 07:01:00,1.12803,1.12803,1.12787,1.12792,94600002.0
2006-10-20 07:02:00,1.12796,1.12796,1.12786,1.12786,2600000.0
2006-10-20 07:03:00,1.12795,1.12795,1.12785,1.1279,161000000.0
2006-10-20 07:04:00,1.12785,1.1279,1.1278,1.1279,106300000.0
2006-10-20 07:05:00,1.12794,1.12798,1.12783,1.12796,100500000.0
2006-10-20 07:06:00,1.12795,1.12795,1.12785,1.1279,54400000.0
2006-10-20 07:07:00,1.1279,1.12792,1.12785,1.12785,27500000.0
2006-10-20 07:08:00,1.12785,1.12785,1.12785,1.12785,27899999.0
2006-10-20 07:09:00,1.12785,1.12795,1.12785,1.12785,97499999.0
2006-10-20 07:10:00,1.1279,1.12792,1.1279,1.12792,11200000.0
2006-10-20 07:11:00,1.12782,1.12787,1.12782,1.12787,81300000.0
2006-10-20 07:12:00,1.12783,1.12788,1.12778,1.12778,64600000.0
2006-10-20 07:13:00,1.12782,1.1279,1.12776,1.12788,106200001.0
2006-10-20 07:14:00,1.12785,1.12786,1.12778,1.12779,99900002.0
2006-10-20 07:15:00,1.12777,1.12783,1.12777,1.1278,65200001.0
2006-10-20 07:16:00,1.12783,1.12794,1.12775,1.12784,145099998.0
2006-10-20 07:17:00,1.12784,1.12784,1.12783,1.12783,21499999.0
2006-10-20 07:18:00,1.12773,1.12778,1.12771,1.12778,120999999.0
2006-10-20 07:19:00,1.12775,1.1278,1.12775,1.1278,45400001.0
2006-10-20 07:20:00,1.12773,1.12781,1.12773,1.1278,72999999.0
2006-10-20 07:21:00,1.12775,1.12778,1.12771,1.12772,117500002.0
2006-10-20 07:22:00,1.12766,1.12778,1.12766,1.12778,16100000.0
2006-10-20 07:23:00,1.12759,1.12765,1.12752,1.12752,152300001.0
2006-10-20 07:24:00,1.12745,1.12768,1.12733,1.12768,77700000.0
2006-10-20 07:25:00,1.1276,1.12765,1.12755,1.12755,136000000.0
2006-10-20 07:26:00,1.1276,1.12762,1.12755,1.12755,55300001.0
2006-10-20 07:27:00,1.1276,1.1276,1.12757,1.12757,7200000.0
2006-10-20 07:28:00,1.12755,1.12767,1.12755,1.1276,157300002.0
2006-10-20 07:29:00,1.12752,1.1276,1.12752,1.1276,20000000.0
2006-10-20 07:30:00,1.12751,1.12751,1.12749,1.12749,43799999.0
2006-10-20 07:31:00,1.12754,1.12758,1.12716,1.1272,106200000.0
2006-10-20 07:32:00,1.12759,1.12759,1.12756,1.12756,32700000.0
2006-10-20 07:33:00,1.12762,1.12768,1.12757,1.12768,77300000.0
2006-10-20 07:34:00,1.12765,1.1277,1.12765,1.1277,85300000.0
2006-10-20 07:35:00,1.12765,1.12775,1.12765,1.1277,87000001.0
2006-10-20 07:36:00,1.1277,1.12775,1.12762,1.12767,171400000.0
2006-10-20 07:37:00,1.12766,1.12772,1.1276,1.12761,46400000.0
2006-10-20 07:38:00,1.12775,1.12775,1.12765,1.1277,16000000.0
2006-10-20 07:39:00,1.12762,1.12763,1.12749,1.12749,31500000.0
2006-10-20 07:40:00,1.12741,1.1276,1.12724,1.12745,190600001.0
2006-10-20 07:41:00,1.12743,1.12743,1.12742,1.12742,20999999.0
2006-10-20 07:42:00,1.12745,1.12755,1.12745,1.12755,43900000.0
2006-10-20 07:43:00,1.12739,1.1274,1.12726,1.1274,86399999.0
2006-10-20 07:44:00,1.12747,1.1275,1.1273,1.1275,158300000.0
2006-10-20 07:45:00,1.12744,1.1276,1.12744,1.12747,61800001.0
2006-10-20 07:46:00,1.1275,1.1278,1.1275,1.12757,63000001.0
2006-10-20 07:47:00,1.12745,1.12758,1.12745,1.12758,118400003.0
2006-10-20 07:48:00,1.12758,1.12761,1.12753,1.12758,153500001.0
2006-10-20 07:49:00,1.1276,1.12765,1.12755,1.1276,129200001.0
2006-10-20 07:50:00,1.12762,1.12762,1.12751,1.12751,13500000.0
2006-10-20 07:51:00,1.12752,1.1276,1.12749,1.12754,71400000.0
2006-10-20 07:52:00,1.1276,1.1276,1.12755,1.12755,14200000.0
2006-10-20 07:53:00,1.12758,1.12768,1.1274,1.12768,103999999.0
2006-10-20 07:54:00,1.1276,1.12765,1.12755,1.12755,112500002.0
2006-10-20 07:55:00,1.1276,1.12765,1.12752,1.12765,94600001.0
2006-10-20 07:56:00,1.12767,1.12767,1.12767,1.12767,8000000.0
2006-10-20 07:57:00,1.12765,1.12774,1.12747,1.12757,89600003.0
2006-10-20 07:58:00,1.12762,1.12768,1.12758,1.12768,57999998.0
2006-10-20 07:59:00,1.12762,1.12762,1.12752,1.12752,104900003.0
2006-10-20 08:00:00,1.12762,1.12771,1.12753,1.12759,100800003.0
2006-10-20 08:01:00,1.12751,1.12759,1.12751,1.12759,16700000.0
2006-10-20 08:02:00,1.12749,1.12765,1.12749,1.12754,72000000.0
2006-10-20 08:03:00,1.12747,1.12755,1.12745,1.12755,23699999.0
2006-10-20 08:04:00,1.1275,1.12771,1.12749,1.12771,42500000.0
2006-10-20 08:05:00,1.1277,1.12772,1.12765,1.1277,139099999.0
2006-10-20 08:06:00,1.12773,1.12773,1.12764,1.12767,52300000.0
2006-10-20 08:07:00,1.12763,1.12776,1.1276,1.12771,62399999.0
2006-10-20 08:08:00,1.12772,1.12775,1.12755,1.12755,127300000.0
2006-10-20 08:09:00,1.12761,1.12766,1.12759,1.1276,59600000.0
2006-10-20 08:10:00,1.12769,1.12772,1.12752,1.12772,93000002.0
2006-10-20 08:11:00,1.12772,1.12775,1.12763,1.12775,48800001.0
2006-10-20 08:12:00,1.12777,1.1278,1.1276,1.1276,124100002.0
2006-10-20 08:13:00,1.12768,1.12779,1.12758,1.12762,119400003.0
2006-10-20 08:14:00,1.12753,1.12775,1.12753,1.12775,106100002.0
2006-10-20 08:15:00,1.12775,1.12775,1.1276,1.12771,125899998.0
2006-10-20 08:16:00,1.12772,1.12772,1.12763,1.12763,32000000.0
2006-10-20 08:17:00,1.1276,1.1276,1.12755,1.12757,59299999.0
2006-10-20 08:18:00,1.12757,1.1277,1.12757,1.1277,38599999.0
2006-10-20 08:19:00,1.12782,1.12782,1.12769,1.12769,103899998.0
2006-10-20 08:20:00,1.12753,1.12782,1.12745,1.12776,59699999.0
2006-10-20 08:21:00,1.12785,1.12785,1.12775,1.1278,64499999.0
2006-10-20 08:22:00,1.1278,1.12782,1.12778,1.1278,114000000.0
2006-10-20 08:23:00,1.1278,1.12785,1.12775,1.1278,123899999.0
2006-10-20 08:24:00,1.12774,1.1278,1.12742,1.12748,88799999.0
2006-10-20 08:25:00,1.1278,1.1278,1.12772,1.1278,142800000.0
2006-10-20 08:26:00,1.12782,1.12792,1.12782,1.12792,69500000.0
2006-10-20 08:27:00,1.12777,1.12789,1.12776,1.12789,72499998.0
2006-10-20 08:28:00,1.12783,1.12801,1.12783,1.12794,151099999.0
2006-10-20 08:29:00,1.12796,1.12796,1.1278,1.1279,96599999.0
2006-10-20 08:30:00,1.12788,1.12814,1.12788,1.12805,76000000.0
2006-10-20 08:31:00,1.12812,1.12814,1.12806,1.12814,90300000.0
2006-10-20 08:32:00,1.1282,1.1282,1.12807,1.12815,89100002.0
2006-10-20 08:33:00,1.12809,1.1282,1.12801,1.12808,100100004.0
2006-10-20 08:34:00,1.12788,1.12788,1.12751,1.12761,151300003.0
2006-10-20 08:35:00,1.12765,1.12765,1.12753,1.12761,83100001.0
2006-10-20 08:36:00,1.1277,1.1277,1.12768,1.12768,8900000.0
2006-10-20 08:37:00,1.1278,1.1278,1.1278,1.1278,28799999.0
2006-10-20 08:38:00,1.12774,1.12774,1.12761,1.12773,86600000.0
2006-10-20 08:39:00,1.12774,1.12779,1.12763,1.12763,101400002.0
2006-10-20 08:40:00,1.12755,1.12757,1.12755,1.12757,20000000.0
2006-10-20 08:41:00,1.12758,1.12765,1.1275,1.1275,35300000.0
2006-10-20 08:42:00,1.12755,1.12775,1.12755,1.12775,58100002.0
2006-10-20 08:43:00,1.1279,1.12795,1.1278,1.1278,101400001.0
2006-10-20 08:44:00,1.12765,1.12788,1.12748,1.1278,156000000.0
2006-10-20 08:45:00,1.1278,1.12783,1.12778,1.1278,86899999.0
2006-10-20 08:46:00,1.1278,1.12782,1.1278,1.12782,26400000.0
2006-10-20 08:47:00,1.12776,1.12778,1.12765,1.12778,59900001.0
2006-10-20 08:48:00,1.12733,1.12812,1.12733,1.1281,103499998.0
2006-10-20 08:49:00,1.12777,1.12785,1.12759,1.12785,82099999.0
2006-10-20 08:50:00,1.12768,1.12779,1.12759,1.12779,51900000.0
2006-10-20 08:51:00,1.12768,1.12768,1.12759,1.12762,87000001.0
2006-10-20 08:52:00,1.12757,1.1276,1.12754,1.1276,136100000.0
2006-10-20 08:53:00,1.1276,1.12765,1.12755,1.12758,166400001.0
2006-10-20 08:54:00,1.12755,1.12762,1.12755,1.12758,92200000.0
2006-10-20 08:55:00,1.1275,1.12762,1.12744,1.12762,116399998.0
2006-10-20 08:56:00,1.12753,1.12753,1.12725,1.12734,70900000.0
2006-10-20 08:57:00,1.12721,1.12731,1.12697,1.12697,94200001.0
2006-10-20 08:58:00,1.12707,1.12728,1.12702,1.12704,101700002.0
2006-10-20 08:59:00,1.12703,1.1271,1.12676,1.12676,50300001.0
2006-10-20 09:00:00,1.12676,1.12679,1.12665,1.12665,150400002.0
2006-10-20 09:01:00,1.12676,1.12685,1.12676,1.12676,91600001.0
2006-10-20 09:02:00,1.12684,1.12696,1.12682,1.12682,85199999.0
2006-10-20 09:03:00,1.12703,1.1273,1.12703,1.1273,53500000.0
2006-10-20 09:04:00,1.12733,1.12752,1.12726,1.12726,124500002.0
2006-10-20 09:05:00,1.12718,1.12718,1.1271,1.12718,70600001.0
2006-10-20 09:06:00,1.12712,1.12722,1.12712,1.12717,35200000.0
2006-10-20 09:07:00,1.12719,1.12734,1.12719,1.12725,60800001.0
2006-10-20 09:08:00,1.12722,1.12733,1.12721,1.12733,107900000.0
2006-10-20 09:09:00,1.12726,1.1273,1.12726,1.12729,101700003.0
2006-10-20 09:10:00,1.12723,1.12741,1.12723,1.12741,78600000.0
2006-10-20 09:11:00,1.12743,1.12752,1.12743,1.1275,192800002.0
2006-10-20 09:12:00,1.12746,1.12783,1.12741,1.1276,95099999.0
2006-10-20 09:13:00,1.12764,1.12764,1.12761,1.12761,36300001.0
2006-10-20 09:14:00,1.12771,1.12771,1.12764,1.12764,19900000.0
2006-10-20 09:15:00,1.12762,1.12768,1.12759,1.12763,35899999.0
2006-10-20 09:16:00,1.12774,1.12779,1.12757,1.12757,38600000.0
2006-10-20 09:17:00,1.12757,1.12765,1.12755,1.12755,96900002.0
2006-10-20 09:18:00,1.12758,1.1276,1.1275,1.1276,137699999.0
2006-10-20 09:19:00,1.12757,1.12769,1.12757,1.12762,125899999.0
2006-10-20 09:20:00,1.1277,1.1277,1.1276,1.1277,183100006.0
2006-10-20 09:21:00,1.12761,1.12761,1.12759,1.12759,24699999.0
2006-10-20 09:22:00,1.12763,1.12764,1.12763,1.12764,35000000.0
2006-10-20 09:23:00,1.12761,1.12764,1.12761,1.12764,29499999.0
2006-10-20 09:24:00,1.12765,1.12765,1.12755,1.12755,61500001.0
2006-10-20 09:25:00,1.1276,1.12765,1.12755,1.1276,100900000.0
2006-10-20 09:26:00,1.1276,1.1276,1.1276,1.1276,10400000.0
2006-10-20 09:27:00,1.12762,1.1277,1.12762,1.12768,7800000.0
2006-10-20 09:28:00,1.12772,1.12772,1.12759,1.12767,167599999.0
2006-10-20 09:29:00,1.12751,1.12751,1.12722,1.12722,4300000.0
2006-10-20 09:30:00,1.1269,1.1269,1.12666,1.12667,73799997.0
2006-10-20 09:31:00,1.12666,1.12666,1.12652,1.1266,129100001.0
2006-10-20 09:32:00,1.12665,1.1267,1.12665,1.1267,68299998.0
2006-10-20 09:33:00,1.12671,1.12673,1.1266,1.12673,97700000.0
2006-10-20 09:34:00,1.12676,1.12684,1.12676,1.12682,44600000.0
2006-10-20 09:35:00,1.12683,1.12699,1.12678,1.12699,133100002.0
2006-10-20 09:36:00,1.12696,1.12696,1.12691,1.12691,3600000.0
2006-10-20 09:37:00,1.1269,1.12695,1.12685,1.12685,64499999.0
2006-10-20 09:38:00,1.12697,1.12716,1.12697,1.1271,26300000.0
2006-10-20 09:39:00,1.127,1.127,1.12681,1.12682,95800000.0
2006-10-20 09:40:00,1.12659,1.1269,1.12653,1.12686,105900001.0
2006-10-20 09:41:00,1.12673,1.12682,1.12673,1.12682,98200001.0
2006-10-20 09:42:00,1.12695,1.12695,1.12687,1.12695,91899998.0
2006-10-20 09:43:00,1.127,1.12724,1.127,1.12713,98500000.0
2006-10-20 09:44:00,1.1271,1.12725,1.1271,1.12714,79099999.0
2006-10-20 09:45:00,1.12706,1.12715,1.12706,1.12712,30300000.0
2006-10-20 09:46:00,1.12715,1.12715,1.12715,1.12715,5600000.0
2006-10-20 09:47:00,1.12704,1.12718,1.12704,1.12717,120000001.0
2006-10-20 09:48:00,1.12716,1.12717,1.1271,1.12717,90500001.0
2006-10-20 09:49:00,1.1272,1.12726,1.1271,1.12726,92600001.0
2006-10-20 09:50:00,1.1272,1.1272,1.12716,1.1272,63700001.0
2006-10-20 09:51:00,1.12705,1.12705,1.12692,1.12697,46299999.0
2006-10-20 09:52:00,1.12692,1.12702,1.12692,1.12697,115900002.0
2006-10-20 09:53:00,1.12705,1.12712,1.12705,1.12712,37200000.0
2006-10-20 09:54:00,1.12706,1.12706,1.12699,1.12703,41800001.0
2006-10-20 09:55:00,1.12712,1.12714,1.12701,1.12713,104800000.0
2006-10-20 09:56:00,1.1271,1.1271,1.12696,1.12698,48000001.0
2006-10-20 09:57:00,1.12698,1.12698,1.12667,1.12674,55500000.0
2006-10-20 09:58:00,1.12687,1.12704,1.12687,1.12698,94099998.0
2006-10-20 09:59:00,1.12688,1.12688,1.12675,1.12675,68500001.0
2006-10-20 10:00:00,1.12665,1.12667,1.12659,1.12662,76600001.0
2006-10-20 10:01:00,1.12657,1.12658,1.12654,1.12654,66399999.0
2006-10-20 10:02:00,1.1265,1.12655,1.12643,1.12648,176600001.0
2006-10-20 10:03:00,1.12652,1.12657,1.12644,1.12655,123500001.0
2006-10-20 10:04:00,1.12658,1.1266,1.1264,1.12643,85100000.0
2006-10-20 10:05:00,1.12643,1.12643,1.12634,1.12634,8000000.0
2006-10-20 10:06:00,1.12641,1.12653,1.1264,1.12653,43800000.0
2006-10-20 10:07:00,1.12642,1.1265,1.12642,1.1265,68599999.0
2006-10-20 10:08:00,1.12657,1.12668,1.12657,1.1266,107000001.0
2006-10-20 10:09:00,1.12658,1.1266,1.12657,1.1266,56600000.0
2006-10-20 10:10:00,1.12652,1.12664,1.12649,1.12664,136900002.0
2006-10-20 10:11:00,1.12675,1.1268,1.12651,1.12651,133300000.0
2006-10-20 10:12:00,1.1265,1.12666,1.1265,1.12661,110600001.0
2006-10-20 10:13:00,1.1266,1.12665,1.12659,1.12662,80900001.0
2006-10-20 10:14:00,1.12657,1.12662,1.12653,1.12657,81689999.0
2006-10-20 10:15:00,1.12665,1.12686,1.12661,1.12675,191100003.0
2006-10-20 10:16:00,1.12681,1.1269,1.1267,1.1267,96600000.0
2006-10-20 10:17:00,1.12677,1.12677,1.12663,1.12671,97700000.0
2006-10-20 10:18:00,1.1267,1.1267,1.12648,1.12648,68999999.0
2006-10-20 10:19:00,1.12646,1.12656,1.12646,1.12647,84900000.0
2006-10-20 10:20:00,1.12647,1.12662,1.12641,1.12662,122600001.0
2006-10-20 10:21:00,1.12652,1.1266,1.12633,1.12653,149500004.0
2006-10-20 10:22:00,1.12645,1.12653,1.12645,1.12648,85699999.0
2006-10-20 10:23:00,1.12654,1.12656,1.12646,1.12647,31900001.0
2006-10-20 10:24:00,1.12655,1.12655,1.12643,1.1265,86200000.0
2006-10-20 10:25:00,1.12651,1.12661,1.12647,1.12657,79499998.0
2006-10-20 10:26:00,1.12662,1.12665,1.1265,1.1266,169600003.0
2006-10-20 10:27:00,1.12663,1.12663,1.1266,1.1266,23200000.0
2006-10-20 10:28:00,1.12655,1.12661,1.12646,1.12655,136200001.0
2006-10-20 10:29:00,1.12645,1.12656,1.12644,1.12648,71900000.0
2006-10-20 10:30:00,1.12643,1.12643,1.12634,1.12634,39600000.0
2006-10-20 10:31:00,1.12642,1.12646,1.12632,1.12646,218499996.0
2006-10-20 10:32:00,1.12648,1.12648,1.12637,1.12642,45699999.0
2006-10-20 10:33:00,1.1264,1.1264,1.1264,1.1264,108899999.0
2006-10-20 10:34:00,1.12638,1.12643,1.12631,1.12633,152300002.0
2006-10-20 10:35:00,1.12624,1.12637,1.12624,1.12637,116300000.0
2006-10-20 10:36:00,1.12645,1.12645,1.12633,1.1264,168699997.0
2006-10-20 10:37:00,1.12635,1.12645,1.12635,1.12645,99800002.0
2006-10-20 10:38:00,1.1264,1.1264,1.12622,1.12622,113299997.0
2006-10-20 10:39:00,1.12632,1.12641,1.12632,1.12633,95100002.0
2006-10-20 10:40:00,1.12623,1.1263,1.12623,1.1263,64700001.0
2006-10-20 10:41:00,1.12631,1.12636,1.12622,1.12622,67300001.0
2006-10-20 10:42:00,1.12626,1.12633,1.12624,1.12633,73300001.0
2006-10-20 10:43:00,1.12635,1.12635,1.12627,1.12634,33000000.0
2006-10-20 10:44:00,1.12628,1.12641,1.12628,1.12641,221999999.0
2006-10-20 10:45:00,1.12642,1.12642,1.1263,1.12638,161400002.0
2006-10-20 10:46:00,1.12636,1.12653,1.12631,1.12642,149400000.0
2006-10-20 10:47:00,1.12643,1.12656,1.12643,1.1265,112000002.0
2006-10-20 10:48:00,1.12654,1.12676,1.12654,1.1267,69900001.0
2006-10-20 10:49:00,1.12675,1.12688,1.12672,1.12685,79000000.0
2006-10-20 10:50:00,1.12684,1.12686,1.12671,1.12686,140000001.0
2006-10-20 10:51:00,1.12681,1.12684,1.12667,1.12669,53100000.0
2006-10-20 10:52:00,1.12654,1.12664,1.12645,1.12661,120999998.0
2006-10-20 10:53:00,1.12658,1.12658,1.1263,1.1263,103599997.0
2006-10-20 10:54:00,1.1263,1.12643,1.12629,1.12643,81000001.0
2006-10-20 10:55:00,1.12641,1.12641,1.12625,1.12625,93500000.0
2006-10-20 10:56:00,1.12627,1.12639,1.12627,1.1263,96799999.0
2006-10-20 10:57:00,1.12625,1.12638,1.12623,1.12623,61200000.0
2006-10-20 10:58:00,1.1263,1.12635,1.12623,1.1263,68300001.0
2006-10-20 10:59:00,1.12623,1.12623,1.12609,1.12616,24300000.0
2006-10-20 11:00:00,1.12609,1.12609,1.12599,1.12608,110100000.0
2006-10-20 11:01:00,1.12609,1.12609,1.12602,1.12603,86200001.0
2006-10-20 11:02:00,1.12594,1.12594,1.12558,1.12558,99100000.0
2006-10-20 11:03:00,1.12553,1.12565,1.12549,1.1256,80800000.0
2006-10-20 11:04:00,1.1256,1.12569,1.12557,1.12561,49500001.0
2006-10-20 11:05:00,1.12558,1.1256,1.12558,1.1256,54000001.0
2006-10-20 11:06:00,1.1256,1.12568,1.12556,1.12568,105299999.0
2006-10-20 11:07:00,1.12579,1.12598,1.1257,1.12591,62400000.0
2006-10-20 11:08:00,1.12605,1.12607,1.12586,1.12586,113300000.0
2006-10-20 11:09:00,1.12582,1.1261,1.12582,1.126,58699999.0
2006-10-20 11:10:00,1.12595,1.12602,1.12593,1.126,97299999.0
2006-10-20 11:11:00,1.12597,1.12603,1.12586,1.12603,223599998.0
2006-10-20 11:12:00,1.126,1.12605,1.12595,1.126,141800000.0
2006-10-20 11:13:00,1.12598,1.126,1.12592,1.12595,109399999.0
2006-10-20 11:14:00,1.12598,1.12617,1.12598,1.12603,111800000.0
2006-10-20 11:15:00,1.12603,1.12617,1.12595,1.12601,163399997.0
2006-10-20 11:16:00,1.126,1.12605,1.12597,1.126,109800000.0
2006-10-20 11:17:00,1.12593,1.12609,1.12592,1.12599,113200000.0
2006-10-20 11:18:00,1.12602,1.12612,1.126,1.126,59900000.0
2006-10-20 11:19:00,1.12608,1.12608,1.12595,1.12595,183300001.0
2006-10-20 11:20:00,1.12606,1.12617,1.12603,1.12603,89300001.0
2006-10-20 11:21:00,1.12607,1.12608,1.12598,1.12598,76800000.0
2006-10-20 11:22:00,1.12604,1.12612,1.12592,1.12609,228599999.0
2006-10-20 11:23:00,1.12611,1.12638,1.12611,1.12636,61600000.0
2006-10-20 11:24:00,1.12626,1.12636,1.12626,1.12636,36500001.0
2006-10-20 11:25:00,1.12645,1.12648,1.12633,1.12648,92100000.0
2006-10-20 11:26:00,1.12643,1.12643,1.12629,1.12631,47800000.0
2006-10-20 11:27:00,1.12623,1.12627,1.12605,1.12605,61100000.0
2006-10-20 11:28:00,1.126,1.12605,1.12595,1.126,90099998.0
2006-10-20 11:29:00,1.12597,1.12607,1.12556,1.12577,56000000.0
2006-10-20 11:30:00,1.126,1.12603,1.12595,1.126,86499999.0
2006-10-20 11:31:00,1.126,1.12605,1.12597,1.12605,48400001.0
2006-10-20 11:32:00,1.12603,1.12611,1.12598,1.12602,163300004.0
2006-10-20 11:33:00,1.12595,1.12628,1.12595,1.12628,13200000.0
2006-10-20 11:34:00,1.12628,1.12628,1.12611,1.12613,153900002.0
2006-10-20 11:35:00,1.12612,1.12619,1.12609,1.12614,87700000.0
2006-10-20 11:36:00,1.12615,1.12625,1.12615,1.12615,143400002.0
2006-10-20 11:37:00,1.12616,1.12621,1.12615,1.12615,90999998.0
2006-10-20 11:38:00,1.12617,1.12619,1.12602,1.12609,86500000.0
2006-10-20 11:39:00,1.126,1.12603,1.12595,1.12603,119200000.0
2006-10-20 11:40:00,1.12603,1.12616,1.12603,1.12612,82300000.0
2006-10-20 11:41:00,1.12612,1.12612,1.12593,1.12598,151599997.0
2006-10-20 11:42:00,1.12601,1.12613,1.12598,1.12604,168800000.0
2006-10-20 11:43:00,1.12608,1.12608,1.126,1.12605,65700000.0
2006-10-20 11:44:00,1.1258,1.126,1.1258,1.12597,99499998.0
2006-10-20 11:45:00,1.12605,1.12605,1.126,1.126,52300000.0
2006-10-20 11:46:00,1.12602,1.12602,1.12586,1.12602,79299999.0
2006-10-20 11:47:00,1.12588,1.12588,1.12582,1.12582,19099999.0
2006-10-20 11:48:00,1.12562,1.12562,1.12532,1.12532,76499997.0
2006-10-20 11:49:00,1.12535,1.1255,1.12534,1.12536,98499999.0
2006-10-20 11:50:00,1.12546,1.12548,1.12534,1.12548,132900003.0
2006-10-20 11:51:00,1.12547,1.12552,1.1254,1.12541,71000000.0
2006-10-20 11:52:00,1.1255,1.12555,1.12545,1.12548,121100000.0
2006-10-20 11:53:00,1.1254,1.12554,1.1254,1.12544,136500003.0
2006-10-20 11:54:00,1.12558,1.1256,1.12554,1.12558,60900000.0
2006-10-20 11:55:00,1.12569,1.12569,1.1256,1.12563,177700002.0
2006-10-20 11:56:00,1.12563,1.12567,1.12556,1.12562,87300000.0
2006-10-20 11:57:00,1.1256,1.12565,1.12555,1.12555,164599998.0
2006-10-20 11:58:00,1.12558,1.12573,1.12558,1.12565,49400000.0
2006-10-20 11:59:00,1.1257,1.12575,1.12567,1.1257,100900001.0
2006-10-20 12:00:00,1.12565,1.12565,1.12541,1.12547,69800002.0
2006-10-20 12:01:00,1.12553,1.12555,1.12549,1.12554,53600000.0
2006-10-20 12:02:00,1.12557,1.12557,1.12543,1.12543,96400001.0
2006-10-20 12:03:00,1.12546,1.12547,1.12534,1.12534,78500002.0
2006-10-20 12:04:00,1.12542,1.12556,1.12542,1.12556,19800000.0
2006-10-20 12:05:00,1.12562,1.12583,1.12562,1.12579,50300000.0
2006-10-20 12:06:00,1.12607,1.12634,1.12607,1.12626,63300000.0
2006-10-20 12:07:00,1.12635,1.12635,1.12605,1.12606,67400000.0
2006-10-20 12:08:00,1.12619,1.12626,1.1261,1.1261,171599998.0
2006-10-20 12:09:00,1.12621,1.12627,1.12617,1.12627,72500000.0
2006-10-20 12:10:00,1.12641,1.12654,1.12641,1.12654,32699999.0
2006-10-20 12:11:00,1.12653,1.12657,1.12646,1.12652,150799998.0
2006-10-20 12:12:00,1.12643,1.12654,1.12635,1.12648,128000001.0
2006-10-20 12:13:00,1.12644,1.12659,1.12644,1.1265,137500001.0
2006-10-20 12:14:00,1.12648,1.12648,1.12636,1.12636,102599997.0
2006-10-20 12:15:00,1.12635,1.12645,1.12635,1.12645,50800000.0
2006-10-20 12:16:00,1.1262,1.1262,1.12565,1.1257,44000001.0
2006-10-20 12:17:00,1.12578,1.12585,1.12575,1.12577,181900000.0
2006-10-20 12:18:00,1.12583,1.12592,1.12582,1.12582,121400000.0
2006-10-20 12:19:00,1.12586,1.12597,1.12586,1.12597,70900000.0
2006-10-20 12:20:00,1.12598,1.12628,1.12596,1.12628,96100001.0
2006-10-20 12:21:00,1.12631,1.12633,1.12619,1.12629,149299998.0
2006-10-20 12:22:00,1.12634,1.12641,1.12629,1.12641,96800001.0
2006-10-20 12:23:00,1.1264,1.1264,1.12628,1.12637,73500000.0
2006-10-20 12:24:00,1.1264,1.1264,1.12635,1.12635,29200000.0
2006-10-20 12:25:00,1.12636,1.12642,1.1263,1.12632,88900002.0
2006-10-20 12:26:00,1.12636,1.12642,1.12631,1.12632,77399998.0
2006-10-20 12:27:00,1.12628,1.12636,1.12623,1.12636,88300000.0
2006-10-20 12:28:00,1.12628,1.12635,1.12625,1.12632,170199998.0
2006-10-20 12:29:00,1.12624,1.12636,1.12624,1.12636,44699999.0
2006-10-20 12:30:00,1.12631,1.12634,1.12631,1.12634,34400000.0
2006-10-20 12:31:00,1.12625,1.1264,1.12625,1.12639,53300000.0
2006-10-20 12:32:00,1.12629,1.12646,1.12629,1.12635,83199999.0
2006-10-20 12:33:00,1.12637,1.12644,1.12637,1.12637,95700003.0
2006-10-20 12:34:00,1.12635,1.12645,1.12635,1.12635,129800000.0
2006-10-20 12:35:00,1.12645,1.12645,1.12635,1.12635,43900000.0
2006-10-20 12:36:00,1.12633,1.12633,1.12625,1.12625,130200002.0
2006-10-20 12:37:00,1.12632,1.12641,1.12632,1.12633,91200001.0
2006-10-20 12:38:00,1.12632,1.12632,1.1263,1.1263,18100001.0
2006-10-20 12:39:00,1.12633,1.12633,1.12622,1.12626,92000001.0
2006-10-20 12:40:00,1.12632,1.12632,1.12621,1.12632,170100004.0
2006-10-20 12:41:00,1.12645,1.12645,1.1261,1.12632,146000002.0
2006-10-20 12:42:00,1.1263,1.12631,1.12621,1.12625,77399999.0
2006-10-20 12:43:00,1.12638,1.12648,1.12631,1.12631,105100003.0
2006-10-20 12:44:00,1.12626,1.12627,1.12614,1.12627,148500002.0
2006-10-20 12:45:00,1.12628,1.1263,1.1261,1.12613,153699999.0
2006-10-20 12:46:00,1.12615,1.12615,1.1261,1.1261,14400000.0
2006-10-20 12:47:00,1.1262,1.12633,1.12619,1.12632,115699999.0
2006-10-20 12:48:00,1.12645,1.12645,1.1263,1.1264,60500002.0
2006-10-20 12:49:00,1.12642,1.1265,1.12633,1.12633,41200000.0
2006-10-20 12:50:00,1.12636,1.12656,1.12636,1.12643,66400000.0
2006-10-20 12:51:00,1.12642,1.12654,1.12641,1.12651,95299998.0
2006-10-20 12:52:00,1.12649,1.1266,1.12647,1.12647,67300000.0
2006-10-20 12:53:00,1.1266,1.12683,1.1266,1.12683,68300000.0
2006-10-20 12:54:00,1.12688,1.12702,1.12688,1.12701,78400000.0
2006-10-20 12:55:00,1.12689,1.12689,1.12658,1.12658,98700000.0
2006-10-20 12:56:00,1.12665,1.1268,1.12665,1.12675,64700001.0
2006-10-20 12:57:00,1.12678,1.12705,1.12678,1.12703,82200000.0
2006-10-20 12:58:00,1.12705,1.12705,1.12655,1.12655,82399999.0
2006-10-20 12:59:00,1.12615,1.12615,1.12568,1.12593,104400002.0
2006-10-20 13:00:00,1.12552,1.12657,1.12518,1.12518,171199999.0
2006-10-20 13:01:00,1.12508,1.1253,1.12501,1.1253,51299999.0
2006-10-20 13:02:00,1.1253,1.12536,1.12525,1.12536,97699999.0
2006-10-20 13:03:00,1.12542,1.12542,1.12487,1.12487,98000001.0
2006-10-20 13:04:00,1.12487,1.12495,1.12471,1.12482,117300001.0
2006-10-20 13:05:00,1.12488,1.12504,1.12488,1.12496,105900000.0
2006-10-20 13:06:00,1.12498,1.12517,1.12495,1.12502,47499998.0
2006-10-20 13:07:00,1.12507,1.12513,1.12505,1.12505,118900001.0
2006-10-20 13:08:00,1.12518,1.12548,1.12518,1.12548,113399998.0
2006-10-20 13:09:00,1.12546,1.12546,1.1254,1.12545,47600000.0
2006-10-20 13:10:00,1.12538,1.12588,1.12537,1.12588,63900000.0
2006-10-20 13:11:00,1.12595,1.12617,1.12592,1.12613,57800000.0
2006-10-20 13:12:00,1.12607,1.12615,1.12598,1.12615,70400001.0
2006-10-20 13:13:00,1.12611,1.12617,1.12611,1.12617,37900000.0
2006-10-20 13:14:00,1.12604,1.12604,1.1258,1.1258,78300002.0
2006-10-20 13:15:00,1.12565,1.12614,1.1256,1.12614,137999999.0
2006-10-20 13:16:00,1.12617,1.12618,1.12612,1.12612,10800000.0
2006-10-20 13:17:00,1.12617,1.12619,1.12612,1.12612,103300000.0
2006-10-20 13:18:00,1.126,1.126,1.12556,1.1256,140400004.0
2006-10-20 13:19:00,1.12564,1.12567,1.12557,1.12562,92300000.0
2006-10-20 13:20:00,1.12541,1.12548,1.12529,1.12548,71800000.0
2006-10-20 13:21:00,1.12548,1.12558,1.12538,1.12551,114100000.0
2006-10-20 13:22:00,1.12543,1.12559,1.12543,1.12557,148100000.0
2006-10-20 13:23:00,1.12545,1.12545,1.12515,1.12515,30400000.0
2006-10-20 13:24:00,1.12486,1.12486,1.12442,1.12455,24000000.0
2006-10-20 13:25:00,1.12437,1.12437,1.12389,1.12389,89099998.0
2006-10-20 13:26:00,1.12395,1.12426,1.12395,1.12426,110099999.0
2006-10-20 13:27:00,1.12423,1.12426,1.12412,1.12412,29100000.0
2006-10-20 13:28:00,1.12415,1.12415,1.124,1.124,55999999.0
2006-10-20 13:29:00,1.12385,1.12385,1.12354,1.12354,87800002.0
2006-10-20 13:30:00,1.12349,1.12365,1.12344,1.12361,126500001.0
2006-10-20 13:31:00,1.12371,1.12413,1.12371,1.12398,105300000.0
2006-10-20 13:32:00,1.124,1.124,1.12379,1.12379,77800001.0
2006-10-20 13:33:00,1.12389,1.12403,1.12385,1.12398,152100001.0
2006-10-20 13:34:00,1.12392,1.12397,1.12389,1.12396,139900000.0
2006-10-20 13:35:00,1.12385,1.12385,1.12344,1.12355,173200001.0
2006-10-20 13:36:00,1.12343,1.12354,1.12343,1.12346,94800001.0
2006-10-20 13:37:00,1.12335,1.12342,1.12307,1.12307,56700001.0
2006-10-20 13:38:00,1.12305,1.12317,1.12302,1.12317,97999998.0
2006-10-20 13:39:00,1.12313,1.12313,1.12307,1.12307,18700000.0
2006-10-20 13:40:00,1.12286,1.12286,1.12233,1.12246,111200003.0
2006-10-20 13:41:00,1.12251,1.1227,1.12239,1.12255,88200003.0
2006-10-20 13:42:00,1.12278,1.12278,1.12255,1.12255,124600001.0
2006-10-20 13:43:00,1.1226,1.12265,1.12247,1.12247,93899998.0
2006-10-20 13:44:00,1.12246,1.12264,1.1224,1.12259,97599999.0
2006-10-20 13:45:00,1.12263,1.12281,1.12262,1.12281,101900001.0
2006-10-20 13:46:00,1.12277,1.12277,1.1227,1.1227,78100000.0
2006-10-20 13:47:00,1.12265,1.12286,1.12265,1.12286,124499997.0
2006-10-20 13:48:00,1.12296,1.123,1.12296,1.123,29000000.0
2006-10-20 13:49:00,1.12311,1.12316,1.12299,1.12305,211500000.0
2006-10-20 13:50:00,1.12309,1.12318,1.12305,1.12318,140999998.0
2006-10-20 13:51:00,1.12318,1.12318,1.12303,1.12317,112700001.0
2006-10-20 13:52:00,1.1232,1.12356,1.1232,1.12351,119099997.0
2006-10-20 13:53:00,1.12352,1.12361,1.12341,1.12356,62200001.0
2006-10-20 13:54:00,1.12353,1.12357,1.12347,1.12351,15300000.0
2006-10-20 13:55:00,1.12348,1.12363,1.12342,1.12342,83200000.0
2006-10-20 13:56:00,1.12335,1.12343,1.12335,1.1234,86500002.0
2006-10-20 13:57:00,1.12336,1.12357,1.12334,1.12357,172100003.0
2006-10-20 13:58:00,1.12363,1.12367,1.12357,1.12357,79000000.0
2006-10-20 13:59:00,1.12368,1.12368,1.12358,1.12358,75899999.0
2006-10-20 14:00:00,1.12357,1.12363,1.12357,1.12363,74900002.0
2006-10-20 14:01:00,1.1236,1.1236,1.1236,1.1236,21200001.0
2006-10-20 14:02:00,1.12357,1.12366,1.12357,1.12365,119600003.0
2006-10-20 14:03:00,1.12358,1.12358,1.12348,1.12349,100499999.0
2006-10-20 14:04:00,1.12325,1.12325,1.12317,1.12319,63000000.0
2006-10-20 14:05:00,1.123,1.123,1.12272,1.1229,90699998.0
2006-10-20 14:06:00,1.12291,1.12295,1.12245,1.12245,151300002.0
2006-10-20 14:07:00,1.12235,1.12242,1.12224,1.12242,118300001.0
2006-10-20 14:08:00,1.12234,1.12234,1.12223,1.12223,7200000.0
2006-10-20 14:09:00,1.12196,1.12196,1.12182,1.12182,28900000.0
2006-10-20 14:10:00,1.12176,1.12187,1.12172,1.12182,158900002.0
2006-10-20 14:11:00,1.12182,1.12183,1.12164,1.12174,74900000.0
2006-10-20 14:12:00,1.1217,1.12175,1.12156,1.12156,144499997.0
2006-10-20 14:13:00,1.12144,1.1215,1.12131,1.1215,124999999.0
2006-10-20 14:14:00,1.12145,1.12156,1.12144,1.12149,67200001.0
2006-10-20 14:15:00,1.12143,1.12153,1.12143,1.12145,84599999.0
2006-10-20 14:16:00,1.12159,1.12174,1.12158,1.12174,62200001.0
2006-10-20 14:17:00,1.12178,1.12187,1.1217,1.12179,187200001.0
2006-10-20 14:18:00,1.12188,1.12197,1.12188,1.12197,39000000.0
2006-10-20 14:19:00,1.12182,1.12182,1.12136,1.12142,109800000.0
2006-10-20 14:20:00,1.12149,1.12166,1.12149,1.12151,51000000.0
2006-10-20 14:21:00,1.12157,1.12183,1.12157,1.1218,121999998.0
2006-10-20 14:22:00,1.12178,1.12178,1.12155,1.12162,83500002.0
2006-10-20 14:23:00,1.1217,1.12197,1.1217,1.12185,110300001.0
2006-10-20 14:24:00,1.12192,1.12198,1.1219,1.12192,142700000.0
2006-10-20 14:25:00,1.12183,1.122,1.12183,1.12192,115600000.0
2006-10-20 14:26:00,1.12181,1.12182,1.12174,1.12175,94299998.0
2006-10-20 14:27:00,1.1218,1.12182,1.12174,1.12178,138900001.0
2006-10-20 14:28:00,1.12177,1.12191,1.12176,1.12191,119499999.0
2006-10-20 14:29:00,1.12189,1.12199,1.12181,1.12189,100799999.0
2006-10-20 14:30:00,1.12195,1.12195,1.12165,1.12165,138900000.0
2006-10-20 14:31:00,1.12158,1.12174,1.12156,1.12174,146700002.0
2006-10-20 14:32:00,1.12181,1.12188,1.12181,1.12188,105400001.0
2006-10-20 14:33:00,1.12201,1.12208,1.1218,1.1218,87200000.0
2006-10-20 14:34:00,1.1218,1.12196,1.1218,1.12184,102300002.0
2006-10-20 14:35:00,1.12214,1.12253,1.12214,1.12238,58800000.0
2006-10-20 14:36:00,1.1224,1.1225,1.12229,1.1225,137200002.0
2006-10-20 14:37:00,1.12241,1.12241,1.12231,1.12237,67599998.0
2006-10-20 14:38:00,1.12229,1.12235,1.12214,1.12223,124700000.0
2006-10-20 14:39:00,1.12227,1.12248,1.12227,1.1224,110899999.0
2006-10-20 14:40:00,1.12233,1.12233,1.12221,1.12229,57500000.0
2006-10-20 14:41:00,1.12233,1.12235,1.12224,1.12235,58099998.0
2006-10-20 14:42:00,1.12215,1.12215,1.12185,1.12193,76500000.0
2006-10-20 14:43:00,1.12193,1.12221,1.12189,1.12205,111500001.0
2006-10-20 14:44:00,1.12195,1.12222,1.12189,1.12218,57900000.0
2006-10-20 14:45:00,1.12238,1.1225,1.12237,1.12237,102899998.0
2006-10-20 14:46:00,1.12234,1.12241,1.1223,1.1224,69800001.0
2006-10-20 14:47:00,1.12225,1.12225,1.12215,1.12215,43900001.0
2006-10-20 14:48:00,1.12204,1.12211,1.12204,1.12211,23300000.0
2006-10-20 14:49:00,1.12212,1.12216,1.12206,1.12209,131999999.0
2006-10-20 14:50:00,1.12213,1.12214,1.12197,1.12214,81000001.0
2006-10-20 14:51:00,1.12214,1.12229,1.12214,1.12219,66200001.0
2006-10-20 14:52:00,1.1223,1.12233,1.1221,1.1221,79200000.0
2006-10-20 14:53:00,1.12203,1.1221,1.12199,1.12207,103200001.0
2006-10-20 14:54:00,1.12194,1.12208,1.12194,1.12203,70399999.0
2006-10-20 14:55:00,1.12211,1.12211,1.12179,1.12189,142200001.0
2006-10-20 14:56:00,1.12181,1.12188,1.12181,1.12188,44300001.0
2006-10-20 14:57:00,1.12181,1.12181,1.12147,1.12147,76500001.0
2006-10-20 14:58:00,1.12156,1.12171,1.12156,1.12165,87600000.0
2006-10-20 14:59:00,1.12168,1.12168,1.12144,1.12153,99999999.0
2006-10-20 15:00:00,1.12152,1.12155,1.12137,1.12152,112999999.0
2006-10-20 15:01:00,1.12145,1.1216,1.12143,1.12153,139700002.0
2006-10-20 15:02:00,1.12116,1.12116,1.12094,1.12094,30200001.0
2006-10-20 15:03:00,1.1205,1.1209,1.1205,1.12063,59999998.0
2006-10-20 15:04:00,1.12041,1.12052,1.12026,1.12052,86200002.0
2006-10-20 15:05:00,1.12067,1.12075,1.12046,1.12062,178399996.0
2006-10-20 15:06:00,1.12074,1.12092,1.12074,1.1209,127800001.0
2006-10-20 15:07:00,1.12095,1.12124,1.12095,1.1211,81800001.0
2006-10-20 15:08:00,1.12109,1.12121,1.121,1.121,110700002.0
2006-10-20 15:09:00,1.12093,1.12102,1.12093,1.12102,54499999.0
2006-10-20 15:10:00,1.12099,1.12107,1.12094,1.12094,150600004.0
2006-10-20 15:11:00,1.12091,1.12112,1.1209,1.12112,121000000.0
2006-10-20 15:12:00,1.12117,1.1212,1.12111,1.1212,67500000.0
2006-10-20 15:13:00,1.12115,1.12122,1.12111,1.1212,92899999.0
2006-10-20 15:14:00,1.12118,1.12127,1.12115,1.12115,95000002.0
2006-10-20 15:15:00,1.1212,1.1212,1.12105,1.12116,118100002.0
2006-10-20 15:16:00,1.12122,1.12122,1.12108,1.12114,83799999.0
2006-10-20 15:17:00,1.1212,1.12123,1.1212,1.12122,29000000.0
2006-10-20 15:18:00,1.1213,1.12131,1.12123,1.12123,48700000.0
2006-10-20 15:19:00,1.12108,1.1211,1.12096,1.12104,44300000.0
2006-10-20 15:20:00,1.12103,1.12111,1.121,1.12111,60499999.0
2006-10-20 15:21:00,1.12103,1.1213,1.12103,1.1213,126100000.0
2006-10-20 15:22:00,1.12129,1.12135,1.12122,1.12128,72199999.0
2006-10-20 15:23:00,1.12123,1.12141,1.12123,1.12136,99500001.0
2006-10-20 15:24:00,1.12144,1.12157,1.12144,1.12156,68500001.0
2006-10-20 15:25:00,1.12157,1.1217,1.12155,1.1217,71399999.0
2006-10-20 15:26:00,1.1218,1.12181,1.12167,1.12181,141299998.0
2006-10-20 15:27:00,1.1218,1.12185,1.12169,1.12177,144990002.0
2006-10-20 15:28:00,1.12177,1.1219,1.12177,1.12182,156300001.0
2006-10-20 15:29:00,1.12179,1.12179,1.12155,1.12155,60300001.0
2006-10-20 15:30:00,1.12163,1.12173,1.12163,1.12165,68000002.0
2006-10-20 15:31:00,1.12168,1.12168,1.12146,1.12155,51800000.0
2006-10-20 15:32:00,1.12162,1.1218,1.12162,1.12165,175399999.0
2006-10-20 15:33:00,1.12175,1.12178,1.1217,1.12176,109399995.0
2006-10-20 15:34:00,1.12175,1.12175,1.12161,1.12168,108600000.0
2006-10-20 15:35:00,1.12171,1.12176,1.12168,1.12168,116500001.0
2006-10-20 15:36:00,1.12163,1.12167,1.12153,1.12159,139499999.0
2006-10-20 15:37:00,1.12156,1.12168,1.12156,1.12165,54500001.0
2006-10-20 15:38:00,1.12163,1.12195,1.12163,1.12195,60800000.0
2006-10-20 15:39:00,1.12199,1.12202,1.12189,1.12199,99300001.0
2006-10-20 15:40:00,1.12199,1.12207,1.12199,1.12207,42700000.0
2006-10-20 15:41:00,1.12206,1.12245,1.12206,1.12245,69500000.0
2006-10-20 15:42:00,1.12246,1.12267,1.12243,1.12267,72600000.0
2006-10-20 15:43:00,1.12266,1.12266,1.1225,1.1225,1600000.0
2006-10-20 15:44:00,1.12238,1.12251,1.12238,1.1224,79100002.0
2006-10-20 15:45:00,1.1225,1.12263,1.12249,1.12258,114799998.0
2006-10-20 15:46:00,1.12255,1.1227,1.12255,1.12258,132600001.0
2006-10-20 15:47:00,1.12251,1.12253,1.12244,1.12246,111200001.0
2006-10-20 15:48:00,1.12253,1.1227,1.12253,1.12263,114600001.0
2006-10-20 15:49:00,1.1227,1.1228,1.12262,1.12268,124200000.0
2006-10-20 15:50:00,1.12262,1.12296,1.12256,1.12296,167000001.0
2006-10-20 15:51:00,1.123,1.1231,1.12297,1.12309,58299998.0
2006-10-20 15:52:00,1.12292,1.12309,1.12275,1.12276,54900001.0
2006-10-20 15:53:00,1.12277,1.12295,1.12277,1.12287,44400000.0
2006-10-20 15:54:00,1.12278,1.12286,1.1227,1.12277,126300001.0
2006-10-20 15:55:00,1.12269,1.12286,1.12265,1.12265,83800000.0
2006-10-20 15:56:00,1.12262,1.12265,1.12261,1.12261,38900000.0
2006-10-20 15:57:00,1.1226,1.12276,1.1226,1.12273,77300000.0
2006-10-20 15:58:00,1.12283,1.1229,1.12275,1.1229,123199998.0
2006-10-20 15:59:00,1.12296,1.12304,1.12272,1.12272,81800000.0
2006-10-20 16:00:00,1.12279,1.123,1.12279,1.123,19700000.0
2006-10-20 16:01:00,1.12306,1.12315,1.12306,1.12315,131999999.0
2006-10-20 16:02:00,1.12325,1.12332,1.12323,1.12323,112300002.0
2006-10-20 16:03:00,1.12325,1.12331,1.12316,1.12328,105700000.0
2006-10-20 16:04:00,1.1233,1.12344,1.12321,1.12321,133200000.0
2006-10-20 16:05:00,1.12327,1.12328,1.12327,1.12328,47300000.0
2006-10-20 16:06:00,1.12343,1.12348,1.12338,1.1234,113100000.0
2006-10-20 16:07:00,1.12342,1.12342,1.12329,1.12332,93299999.0
2006-10-20 16:08:00,1.12332,1.12342,1.1233,1.12342,112000002.0
2006-10-20 16:09:00,1.12336,1.12336,1.12325,1.12325,93299997.0
2006-10-20 16:10:00,1.12321,1.12321,1.12306,1.12312,114000001.0
2006-10-20 16:11:00,1.1232,1.12331,1.1232,1.1233,118700002.0
2006-10-20 16:12:00,1.12322,1.12332,1.12321,1.12321,103200001.0
2006-10-20 16:13:00,1.12322,1.1234,1.12322,1.12336,90299999.0
2006-10-20 16:14:00,1.12335,1.12335,1.12323,1.1233,48600000.0
2006-10-20 16:15:00,1.12325,1.12325,1.12315,1.12319,46000001.0
2006-10-20 16:16:00,1.12322,1.12332,1.12311,1.12332,78599999.0
2006-10-20 16:17:00,1.12337,1.12353,1.12337,1.12343,138800002.0
2006-10-20 16:18:00,1.12343,1.12347,1.12338,1.1234,128400001.0
2006-10-20 16:19:00,1.12343,1.12353,1.12343,1.12353,29500000.0
2006-10-20 16:20:00,1.1235,1.12353,1.1235,1.12353,74799999.0
2006-10-20 16:21:00,1.12331,1.12331,1.12281,1.12281,64800000.0
2006-10-20 16:22:00,1.12284,1.12288,1.12267,1.12267,69000000.0
2006-10-20 16:23:00,1.12272,1.12272,1.12248,1.1225,158200000.0
2006-10-20 16:24:00,1.12261,1.12278,1.12261,1.12267,49100001.0
2006-10-20 16:25:00,1.12272,1.12278,1.1227,1.12278,30500000.0
2006-10-20 16:26:00,1.12278,1.12294,1.12274,1.12274,153200000.0
2006-10-20 16:27:00,1.12266,1.12267,1.12253,1.12265,77000001.0
2006-10-20 16:28:00,1.12265,1.12271,1.1224,1.12252,126900001.0
2006-10-20 16:29:00,1.12254,1.12267,1.12253,1.1226,95799999.0
2006-10-20 16:30:00,1.12253,1.12266,1.12253,1.12262,37300000.0
2006-10-20 16:31:00,1.12256,1.12258,1.12247,1.12252,72500001.0
2006-10-20 16:32:00,1.1226,1.12265,1.12252,1.12258,126100002.0
2006-10-20 16:33:00,1.12256,1.12269,1.12256,1.12269,12000000.0
2006-10-20 16:34:00,1.12253,1.12273,1.12253,1.12261,135999999.0
2006-10-20 16:35:00,1.12277,1.12286,1.12273,1.12282,95799997.0
2006-10-20 16:36:00,1.12273,1.12303,1.12273,1.12303,73200000.0
2006-10-20 16:37:00,1.12299,1.12322,1.12299,1.12322,120700000.0
2006-10-20 16:38:00,1.12334,1.12351,1.12334,1.12337,159800001.0
2006-10-20 16:39:00,1.12349,1.124,1.12349,1.12387,126899999.0
2006-10-20 16:40:00,1.12368,1.12368,1.12351,1.12361,124800002.0
2006-10-20 16:41:00,1.12348,1.12348,1.1234,1.12343,80500001.0
2006-10-20 16:42:00,1.12346,1.12362,1.12346,1.12354,72900001.0
2006-10-20 16:43:00,1.12351,1.12376,1.12351,1.12373,132600002.0
2006-10-20 16:44:00,1.12367,1.12367,1.12343,1.12351,16800000.0
2006-10-20 16:45:00,1.12355,1.12372,1.12349,1.12372,59500000.0
2006-10-20 16:46:00,1.12368,1.12381,1.12361,1.12381,36099999.0
2006-10-20 16:47:00,1.12398,1.12409,1.12398,1.12401,64100000.0
2006-10-20 16:48:00,1.12392,1.12401,1.12376,1.12377,43200001.0
2006-10-20 16:49:00,1.1237,1.1239,1.12369,1.1239,137300001.0
2006-10-20 16:50:00,1.124,1.12419,1.1239,1.12415,134900000.0
2006-10-20 16:51:00,1.12408,1.12408,1.12398,1.12399,38400000.0
2006-10-20 16:52:00,1.12403,1.12425,1.12395,1.12425,114299999.0
2006-10-20 16:53:00,1.12429,1.12432,1.12423,1.12423,32900000.0
2006-10-20 16:54:00,1.12431,1.12444,1.12431,1.12435,110699999.0
2006-10-20 16:55:00,1.12439,1.12443,1.1243,1.1243,91800000.0
2006-10-20 16:56:00,1.12444,1.12459,1.12444,1.12459,53700001.0
2006-10-20 16:57:00,1.1246,1.12467,1.12455,1.12455,63300000.0
2006-10-20 16:58:00,1.12448,1.12448,1.12422,1.12424,59100001.0
2006-10-20 16:59:00,1.12424,1.12447,1.12424,1.12447,69700000.0
2006-10-20 17:00:00,1.12449,1.12449,1.12425,1.12425,152900000.0
2006-10-20 17:01:00,1.12422,1.12424,1.12407,1.1242,152399998.0
2006-10-20 17:02:00,1.12423,1.12425,1.12415,1.12419,40200000.0
2006-10-20 17:03:00,1.12431,1.12439,1.12422,1.12439,107200001.0
2006-10-20 17:04:00,1.12431,1.12436,1.12425,1.12429,81999996.0
2006-10-20 17:05:00,1.12429,1.1243,1.12412,1.1243,91100000.0
2006-10-20 17:06:00,1.12434,1.12445,1.12427,1.12427,122200002.0
2006-10-20 17:07:00,1.12422,1.12436,1.12422,1.12425,151300000.0
2006-10-20 17:08:00,1.12427,1.12433,1.12419,1.12426,74099999.0
2006-10-20 17:09:00,1.12438,1.12438,1.12432,1.12432,15100000.0
2006-10-20 17:10:00,1.12435,1.12442,1.12431,1.12438,189299999.0
2006-10-20 17:11:00,1.12416,1.12416,1.12405,1.12405,65000000.0
2006-10-20 17:12:00,1.12403,1.12456,1.12403,1.12456,110800000.0
2006-10-20 17:13:00,1.1245,1.1245,1.12428,1.12433,91800000.0
2006-10-20 17:14:00,1.12431,1.12457,1.12431,1.12457,32800000.0
2006-10-20 17:15:00,1.12459,1.12482,1.12459,1.1248,100899998.0
2006-10-20 17:16:00,1.12478,1.12478,1.12454,1.12454,101199999.0
2006-10-20 17:17:00,1.12461,1.12463,1.12459,1.12459,56400001.0
2006-10-20 17:18:00,1.1246,1.12469,1.1246,1.1246,27400000.0
2006-10-20 17:19:00,1.12462,1.12477,1.12455,1.12467,100299998.0
2006-10-20 17:20:00,1.12469,1.12529,1.12469,1.12529,119300001.0
2006-10-20 17:21:00,1.12537,1.12537,1.12506,1.12508,127400000.0
2006-10-20 17:22:00,1.12513,1.12521,1.12508,1.12508,140900003.0
2006-10-20 17:23:00,1.12524,1.1253,1.1252,1.1252,28400000.0
2006-10-20 17:24:00,1.12509,1.12521,1.12504,1.12508,65500001.0
2006-10-20 17:25:00,1.1251,1.1251,1.1251,1.1251,13700000.0
2006-10-20 17:26:00,1.12506,1.12506,1.12484,1.12487,147699994.0
2006-10-20 17:27:00,1.12482,1.12482,1.12476,1.12476,66400002.0
2006-10-20 17:28:00,1.12469,1.12469,1.12458,1.12463,97699998.0
2006-10-20 17:29:00,1.12467,1.12479,1.12459,1.12465,139699998.0
2006-10-20 17:30:00,1.12472,1.12475,1.12464,1.12464,103600000.0
2006-10-20 17:31:00,1.12467,1.12469,1.12459,1.12459,112600001.0
2006-10-20 17:32:00,1.1246,1.1246,1.12447,1.12452,90100000.0
2006-10-20 17:33:00,1.12447,1.12451,1.12441,1.12448,123000001.0
2006-10-20 17:34:00,1.12454,1.12473,1.12454,1.12471,143099998.0
2006-10-20 17:35:00,1.12463,1.12464,1.12456,1.12456,104500001.0
2006-10-20 17:36:00,1.12473,1.12482,1.12473,1.12481,52000000.0
2006-10-20 17:37:00,1.12473,1.12473,1.12461,1.12469,143799999.0
2006-10-20 17:38:00,1.12468,1.12471,1.1246,1.12463,59199999.0
2006-10-20 17:39:00,1.12472,1.12477,1.12472,1.12473,47800000.0
2006-10-20 17:40:00,1.12475,1.12475,1.12468,1.12475,88600002.0
2006-10-20 17:41:00,1.12468,1.12468,1.12462,1.12462,24100000.0
2006-10-20 17:42:00,1.1247,1.12471,1.12456,1.12459,160000002.0
2006-10-20 17:43:00,1.12462,1.1247,1.12461,1.1247,53999999.0
2006-10-20 17:44:00,1.12465,1.12471,1.12453,1.12471,30300000.0
2006-10-20 17:45:00,1.12477,1.12495,1.12477,1.12487,148500003.0
2006-10-20 17:46:00,1.12489,1.1249,1.12487,1.1249,60999997.0
2006-10-20 17:47:00,1.12488,1.1249,1.12486,1.12486,15200000.0
2006-10-20 17:48:00,1.12475,1.12475,1.12462,1.12462,57000001.0
2006-10-20 17:49:00,1.12466,1.12477,1.12465,1.12477,120499997.0
2006-10-20 17:50:00,1.12478,1.12478,1.12468,1.12468,64700002.0
2006-10-20 17:51:00,1.12475,1.12475,1.12468,1.12468,29700000.0
2006-10-20 17:52:00,1.1248,1.12481,1.12471,1.12477,140700000.0
2006-10-20 17:53:00,1.12471,1.12477,1.12466,1.12466,124800001.0
2006-10-20 17:54:00,1.12468,1.12482,1.12464,1.12482,37000000.0
2006-10-20 17:55:00,1.12483,1.12497,1.12481,1.12497,76700000.0
2006-10-20 17:56:00,1.12499,1.12512,1.12499,1.12512,23600000.0
2006-10-20 17:57:00,1.12512,1.12512,1.12493,1.12493,248799997.0
2006-10-20 17:58:00,1.12494,1.12504,1.12493,1.12499,90000000.0
2006-10-20 17:59:00,1.12498,1.12507,1.12496,1.12496,125000000.0
2006-10-20 18:00:00,1.12483,1.12483,1.1247,1.12475,111800000.0
2006-10-20 18:01:00,1.1248,1.12483,1.12466,1.12476,662900004.0
2006-10-20 18:02:00,1.1248,1.12483,1.12469,1.12473,1124700000.0
2006-10-20 18:03:00,1.12472,1.12483,1.1247,1.1248,945500000.0
2006-10-20 18:04:00,1.12482,1.12499,1.1248,1.12483,805100003.0
2006-10-20 18:05:00,1.1249,1.12495,1.12482,1.12492,805300001.0
2006-10-20 18:06:00,1.12494,1.12509,1.1249,1.12509,705600002.0
2006-10-20 18:07:00,1.1251,1.12517,1.12505,1.1251,920199997.0
2006-10-20 18:08:00,1.12507,1.12512,1.12493,1.12501,953699995.0
2006-10-20 18:09:00,1.125,1.125,1.12493,1.12493,529700003.0
2006-10-20 18:10:00,1.12502,1.12513,1.12497,1.12497,693900002.0
2006-10-20 18:11:00,1.12501,1.12502,1.12478,1.12498,958900006.0
2006-10-20 18:12:00,1.12492,1.12492,1.12484,1.12484,99899999.0
2006-10-20 18:13:00,1.1249,1.12495,1.12485,1.12495,336199999.0
2006-10-20 18:14:00,1.12492,1.12492,1.12469,1.12487,414399998.0
2006-10-20 18:15:00,1.12482,1.12487,1.12467,1.12472,849100008.0
2006-10-20 18:16:00,1.12476,1.12489,1.12474,1.1248,509700001.0
2006-10-20 18:17:00,1.12483,1.12495,1.12478,1.12484,1181299995.0
2006-10-20 18:18:00,1.1248,1.12485,1.12475,1.12478,520799999.0
2006-10-20 18:19:00,1.1248,1.1248,1.12444,1.12444,209800004.0
2006-10-20 18:20:00,1.12449,1.12463,1.12445,1.12453,614200003.0
2006-10-20 18:21:00,1.1246,1.1246,1.12446,1.12446,192899999.0
2006-10-20 18:22:00,1.1245,1.12453,1.12445,1.12453,295700004.0
2006-10-20 18:23:00,1.12453,1.12453,1.12435,1.12446,364100002.0
2006-10-20 18:24:00,1.12447,1.12447,1.12429,1.12444,550000003.0
2006-10-20 18:25:00,1.12443,1.12447,1.1243,1.12433,502000001.0
2006-10-20 18:26:00,1.12432,1.12446,1.12428,1.12435,942999995.0
2006-10-20 18:27:00,1.1244,1.1244,1.12435,1.12438,703200001.0
2006-10-20 18:28:00,1.12438,1.12443,1.12434,1.1244,424500003.0
2006-10-20 18:29:00,1.12443,1.12457,1.12426,1.12457,403100002.0
2006-10-20 18:30:00,1.12461,1.12469,1.12454,1.12465,956300002.0
2006-10-20 18:31:00,1.12465,1.12469,1.12459,1.1246,551599995.0
2006-10-20 18:32:00,1.12458,1.12468,1.12452,1.12461,409500003.0
2006-10-20 18:33:00,1.1246,1.12468,1.12455,1.12462,462700003.0
2006-10-20 18:34:00,1.12456,1.12462,1.12452,1.12455,444700004.0
2006-10-20 18:35:00,1.12452,1.12452,1.12421,1.1244,420800001.0
2006-10-20 18:36:00,1.1244,1.12451,1.1244,1.12443,477300003.0
2006-10-20 18:37:00,1.12441,1.12447,1.12435,1.12435,121600001.0
2006-10-20 18:38:00,1.12438,1.1244,1.12428,1.1244,212500002.0
2006-10-20 18:39:00,1.12442,1.12455,1.1244,1.12443,133600000.0
2006-10-20 18:40:00,1.12439,1.12443,1.1243,1.12433,791700006.0
2006-10-20 18:41:00,1.12432,1.12442,1.12427,1.12427,247400001.0
2006-10-20 18:42:00,1.12424,1.12433,1.12416,1.12432,612600010.0
2006-10-20 18:43:00,1.12438,1.12445,1.12427,1.12427,476000001.0
2006-10-20 18:44:00,1.12428,1.12433,1.12422,1.12422,251700001.0
2006-10-20 18:45:00,1.12425,1.12425,1.12415,1.12418,571100006.0
2006-10-20 18:46:00,1.12422,1.1243,1.1242,1.12429,191100000.0
2006-10-20 18:47:00,1.12436,1.12438,1.12436,1.12436,30800001.0
2006-10-20 18:48:00,1.1244,1.12445,1.1244,1.12445,204199997.0
2006-10-20 18:49:00,1.12447,1.12447,1.12438,1.12444,91500001.0
2006-10-20 18:50:00,1.12442,1.1245,1.12442,1.12447,79700002.0
2006-10-20 18:51:00,1.1244,1.12445,1.1244,1.1244,187800000.0
2006-10-20 18:52:00,1.12435,1.12437,1.12426,1.12437,232899999.0
2006-10-20 18:53:00,1.12435,1.12435,1.12407,1.12407,572599997.0
2006-10-20 18:54:00,1.12408,1.12422,1.12408,1.12422,194500001.0
2006-10-20 18:55:00,1.1242,1.12435,1.12414,1.12435,451099997.0
2006-10-20 18:56:00,1.12438,1.12438,1.12432,1.12436,275799998.0
2006-10-20 18:57:00,1.12437,1.12453,1.12437,1.12451,251000002.0
2006-10-20 18:58:00,1.12445,1.12445,1.12434,1.12436,156200000.0
2006-10-20 18:59:00,1.12438,1.12451,1.12432,1.1244,657400004.0
2006-10-20 19:00:00,1.12442,1.12447,1.12436,1.12437,347700004.0
2006-10-20 19:01:00,1.12441,1.12456,1.12441,1.12455,97900000.0
2006-10-20 19:02:00,1.12453,1.12453,1.12441,1.12443,242900004.0
2006-10-20 19:03:00,1.12438,1.12439,1.12413,1.12416,346299998.0
2006-10-20 19:04:00,1.1242,1.12431,1.12414,1.1242,187900001.0
2006-10-20 19:05:00,1.12425,1.12443,1.12425,1.12437,308299998.0
2006-10-20 19:06:00,1.12442,1.12452,1.1244,1.12445,428900002.0
2006-10-20 19:07:00,1.12457,1.12472,1.12456,1.12472,84599999.0
2006-10-20 19:08:00,1.12471,1.12471,1.12451,1.12456,597399999.0
2006-10-20 19:09:00,1.12449,1.12452,1.12436,1.12438,608899999.0
2006-10-20 19:10:00,1.12443,1.12447,1.12439,1.12441,50700000.0
2006-10-20 19:11:00,1.12443,1.1245,1.12434,1.12447,263800003.0
2006-10-20 19:12:00,1.12451,1.1246,1.12449,1.12449,213200000.0
2006-10-20 19:13:00,1.1245,1.12453,1.12444,1.12446,203899998.0
2006-10-20 19:14:00,1.12443,1.1246,1.1244,1.1246,279400000.0
2006-10-20 19:15:00,1.12462,1.12469,1.12461,1.12464,468600002.0
2006-10-20 19:16:00,1.12457,1.12457,1.12443,1.12443,261300001.0
2006-10-20 19:17:00,1.12439,1.12448,1.12436,1.12446,283499998.0
2006-10-20 19:18:00,1.12445,1.1245,1.12437,1.12447,684300007.0
2006-10-20 19:19:00,1.12436,1.1245,1.12429,1.1245,109000000.0
2006-10-20 19:20:00,1.12445,1.12445,1.12436,1.12439,239399999.0
2006-10-20 19:21:00,1.12445,1.12449,1.12444,1.12444,179599998.0
2006-10-20 19:22:00,1.12445,1.1245,1.12441,1.1245,293100005.0
2006-10-20 19:23:00,1.12443,1.12449,1.12438,1.12448,67200000.0
2006-10-20 19:24:00,1.12442,1.12448,1.12439,1.12448,15200000.0
2006-10-20 19:25:00,1.12449,1.12449,1.12446,1.12446,57300000.0
2006-10-20 19:26:00,1.12445,1.12445,1.1244,1.1244,25400001.0
2006-10-20 19:27:00,1.12448,1.12455,1.12442,1.12445,408900001.0
2006-10-20 19:28:00,1.1245,1.12456,1.1245,1.1245,120400000.0
2006-10-20 19:29:00,1.12441,1.12441,1.12412,1.12422,89000000.0
2006-10-20 19:30:00,1.12423,1.12423,1.12402,1.1241,169200002.0
2006-10-20 19:31:00,1.12413,1.12418,1.12413,1.12413,127599999.0
2006-10-20 19:32:00,1.12415,1.12415,1.12415,1.12415,29400000.0
2006-10-20 19:33:00,1.12405,1.12408,1.1239,1.1239,391899996.0
2006-10-20 19:34:00,1.12387,1.12402,1.12387,1.12402,53300001.0
2006-10-20 19:35:00,1.12411,1.12417,1.12404,1.12408,95100002.0
2006-10-20 19:36:00,1.12403,1.12408,1.12393,1.12393,152000001.0
2006-10-20 19:37:00,1.12406,1.12415,1.124,1.1241,492300002.0
2006-10-20 19:38:00,1.12408,1.12414,1.124,1.12405,172299996.0
2006-10-20 19:39:00,1.12408,1.12432,1.12408,1.12427,425399999.0
2006-10-20 19:40:00,1.12433,1.12433,1.1242,1.12433,273399993.0
2006-10-20 19:41:00,1.12433,1.12459,1.12433,1.12459,255700004.0
2006-10-20 19:42:00,1.1247,1.12473,1.12461,1.1247,263200003.0
2006-10-20 19:43:00,1.12469,1.12469,1.12429,1.1243,116900003.0
2006-10-20 19:44:00,1.1243,1.1243,1.12427,1.12427,56999998.0
2006-10-20 19:45:00,1.12433,1.12446,1.12433,1.12445,40100000.0
2006-10-20 19:46:00,1.12455,1.12455,1.12452,1.12455,27300001.0
2006-10-20 19:47:00,1.12426,1.1245,1.1242,1.1245,94199998.0
2006-10-20 19:48:00,1.12457,1.12457,1.12435,1.12435,146300000.0
2006-10-20 19:49:00,1.12429,1.12431,1.12417,1.12417,191999999.0
2006-10-20 19:50:00,1.12418,1.12422,1.12408,1.12416,179199996.0
2006-10-20 19:51:00,1.12411,1.12411,1.12411,1.12411,25500000.0
2006-10-20 19:52:00,1.12408,1.12413,1.12408,1.12411,15000000.0
2006-10-20 19:53:00,1.12422,1.12435,1.12422,1.12428,321399999.0
2006-10-20 19:54:00,1.12432,1.12436,1.12416,1.12416,68399999.0
2006-10-20 19:55:00,1.12418,1.12418,1.124,1.124,68199998.0
2006-10-20 19:56:00,1.12418,1.12418,1.12405,1.12405,234999997.0
2006-10-20 19:57:00,1.12405,1.1241,1.12405,1.1241,163099999.0
2006-10-20 19:58:00,1.12409,1.12409,1.124,1.12408,144999997.0
2006-10-20 19:59:00,1.12412,1.12416,1.1241,1.1241,210700001.0
2006-10-20 20:00:00,1.12413,1.12422,1.1241,1.12422,31400000.0
2006-10-20 20:01:00,1.12421,1.12431,1.12421,1.12431,72500002.0
2006-10-20 20:02:00,1.12435,1.12442,1.12425,1.12433,158399998.0
2006-10-20 20:03:00,1.12431,1.12438,1.12426,1.12427,439900000.0
2006-10-20 20:04:00,1.1244,1.12443,1.1244,1.12442,161500000.0
2006-10-20 20:05:00,1.12448,1.12462,1.12444,1.12448,83800000.0
2006-10-20 20:06:00,1.12448,1.12448,1.12442,1.12447,193299999.0
2006-10-20 20:07:00,1.12453,1.12462,1.1245,1.12458,226800002.0
2006-10-20 20:08:00,1.12459,1.12465,1.12456,1.12458,412800000.0
2006-10-20 20:09:00,1.1245,1.12458,1.1245,1.12453,238100000.0
2006-10-20 20:10:00,1.1245,1.12453,1.12445,1.1245,98399999.0
2006-10-20 20:11:00,1.1245,1.12453,1.12446,1.12453,184499997.0
2006-10-20 20:12:00,1.12455,1.1246,1.12452,1.12455,637100000.0
2006-10-20 20:13:00,1.12458,1.12458,1.12452,1.12455,179400000.0
2006-10-20 20:14:00,1.12448,1.12461,1.12448,1.12454,162100003.0
2006-10-20 20:15:00,1.12461,1.12465,1.12453,1.1246,635999999.0
2006-10-20 20:16:00,1.12459,1.1246,1.12447,1.12447,501099997.0
2006-10-20 20:17:00,1.12447,1.12459,1.12441,1.12454,220800003.0
2006-10-20 20:18:00,1.12458,1.12458,1.12453,1.12453,92600000.0
2006-10-20 20:19:00,1.12448,1.12453,1.12445,1.12453,106200002.0
2006-10-20 20:20:00,1.12454,1.12468,1.12454,1.12459,340400004.0
2006-10-20 20:21:00,1.1246,1.12475,1.12449,1.12455,353000004.0
2006-10-20 20:22:00,1.1246,1.12465,1.1245,1.12465,427299998.0
2006-10-20 20:23:00,1.12449,1.12459,1.12446,1.12449,506900000.0
2006-10-20 20:24:00,1.12439,1.1244,1.12399,1.12417,237999999.0
2006-10-20 20:25:00,1.12452,1.12454,1.12447,1.12447,136600000.0
2006-10-20 20:26:00,1.12446,1.1245,1.12446,1.12447,150500002.0
2006-10-20 20:27:00,1.12445,1.12457,1.12435,1.12435,210000003.0
2006-10-20 20:28:00,1.12443,1.12459,1.12442,1.12452,826700004.0
2006-10-20 20:29:00,1.1245,1.12459,1.12448,1.1245,400700003.0
2006-10-20 20:30:00,1.12449,1.12462,1.12449,1.12462,220199998.0
2006-10-20 20:31:00,1.1247,1.1247,1.1246,1.1246,555700004.0
2006-10-20 20:32:00,1.12457,1.12465,1.12457,1.12465,369600003.0
2006-10-20 20:33:00,1.12459,1.12466,1.12454,1.12455,234500002.0
2006-10-20 20:34:00,1.1245,1.12459,1.1245,1.12455,125700000.0
2006-10-20 20:35:00,1.12452,1.12452,1.12438,1.1244,181900000.0
2006-10-20 20:36:00,1.12441,1.12446,1.12431,1.12433,396200001.0
2006-10-20 20:37:00,1.12429,1.12429,1.12419,1.12425,266600002.0
2006-10-20 20:38:00,1.12427,1.12437,1.12426,1.12437,290600001.0
2006-10-20 20:39:00,1.1244,1.12445,1.12435,1.12445,563399995.0
2006-10-20 20:40:00,1.12445,1.12447,1.12433,1.12435,282099998.0
2006-10-20 20:41:00,1.12433,1.12436,1.12423,1.1243,348000002.0
2006-10-20 20:42:00,1.12422,1.12428,1.12419,1.12419,411200007.0
2006-10-20 20:43:00,1.12415,1.12424,1.12407,1.12409,182800003.0
2006-10-20 20:44:00,1.12411,1.12421,1.12411,1.12419,62200001.0
2006-10-20 20:45:00,1.1241,1.1241,1.12397,1.12398,180100002.0
2006-10-20 20:46:00,1.12402,1.12419,1.12402,1.12408,305699998.0
2006-10-20 20:47:00,1.12404,1.12404,1.12394,1.12395,194499998.0
2006-10-20 20:48:00,1.12396,1.12403,1.12394,1.12403,60100000.0
2006-10-20 20:49:00,1.12407,1.12417,1.12403,1.12408,198799999.0
2006-10-20 20:50:00,1.12398,1.12398,1.12392,1.12398,216500002.0
2006-10-20 20:51:00,1.12403,1.12403,1.12395,1.12403,128200001.0
2006-10-20 20:52:00,1.12405,1.1241,1.12405,1.1241,57800000.0
2006-10-20 20:53:00,1.12408,1.12415,1.12405,1.12405,229400003.0
2006-10-20 20:54:00,1.12409,1.12413,1.12395,1.124,569899997.0
2006-10-20 20:55:00,1.12409,1.12416,1.12409,1.12412,249999998.0
2006-10-20 20:56:00,1.1241,1.12418,1.12405,1.12413,507700001.0
2006-10-20 20:57:00,1.12409,1.1242,1.12409,1.1242,507000003.0
2006-10-20 20:58:00,1.12425,1.12436,1.12418,1.12433,362699999.0
2006-10-20 20:59:00,1.12428,1.12442,1.12428,1.12442,361500003.0
2006-10-20 21:00:00,1.12449,1.12459,1.12437,1.12437,642600003.0
2006-10-20 21:01:00,1.12429,1.12433,1.1242,1.12424,429300004.0
2006-10-20 21:02:00,1.1241,1.12416,1.12406,1.12408,163899998.0
2006-10-20 21:03:00,1.12417,1.12417,1.12398,1.12405,634100003.0
2006-10-20 21:04:00,1.12408,1.1242,1.12403,1.12415,676800003.0
2006-10-20 21:05:00,1.12418,1.12428,1.12408,1.1242,813400012.0
2006-10-20 21:06:00,1.12425,1.12425,1.12411,1.12413,177099999.0
2006-10-20 21:07:00,1.12412,1.12414,1.12399,1.12403,609100001.0
2006-10-20 21:08:00,1.12402,1.12418,1.12397,1.12418,171100000.0
2006-10-20 21:09:00,1.12413,1.12429,1.12413,1.12423,116600001.0
2006-10-20 21:10:00,1.12418,1.12422,1.12409,1.12417,532200012.0
2006-10-20 21:11:00,1.12417,1.12418,1.12408,1.1241,239500002.0
2006-10-20 21:12:00,1.12416,1.12423,1.12413,1.12417,419599998.0
2006-10-20 21:13:00,1.12417,1.12417,1.12405,1.12407,395700002.0
2006-10-20 21:14:00,1.12416,1.12416,1.12409,1.1241,251900004.0
2006-10-20 21:15:00,1.12375,1.12395,1.12371,1.12371,73100000.0
2006-10-20 21:16:00,1.12399,1.12402,1.12391,1.12392,203999996.0
2006-10-20 21:17:00,1.12397,1.12398,1.12393,1.12396,28200000.0
2006-10-20 21:18:00,1.12408,1.12408,1.12398,1.124,150900002.0
2006-10-20 21:19:00,1.12394,1.124,1.12389,1.12394,140100000.0
2006-10-20 21:20:00,1.1239,1.1239,1.1238,1.1238,44900001.0
2006-10-20 21:21:00,1.12382,1.12388,1.12382,1.12388,47800001.0
2006-10-20 21:22:00,1.12395,1.12395,1.12395,1.12395,112199999.0
2006-10-20 21:23:00,1.12396,1.12421,1.12388,1.12421,108500001.0
2006-10-20 21:24:00,1.12412,1.12412,1.12402,1.12402,18300000.0
2006-10-20 21:25:00,1.12405,1.12405,1.12393,1.12393,97299998.0
2006-10-20 21:26:00,1.12392,1.12399,1.12392,1.12392,107700000.0
2006-10-20 21:27:00,1.12392,1.12399,1.12391,1.12399,130199998.0
2006-10-20 21:28:00,1.12398,1.12399,1.12386,1.1239,174000001.0
2006-10-20 21:29:00,1.1239,1.1239,1.12385,1.12385,199099998.0
2006-10-20 21:30:00,1.12387,1.12397,1.12379,1.12397,37600000.0
2006-10-20 21:31:00,1.12396,1.12403,1.1239,1.124,107100001.0
2006-10-20 21:32:00,1.124,1.12408,1.12391,1.12395,158900000.0
2006-10-20 21:33:00,1.12413,1.12413,1.12397,1.124,119100001.0
2006-10-20 21:34:00,1.12402,1.12408,1.12402,1.12408,57600000.0
2006-10-20 21:35:00,1.1241,1.12413,1.1241,1.1241,38000000.0
2006-10-20 21:36:00,1.12405,1.12406,1.124,1.12403,29600000.0
2006-10-20 21:37:00,1.12414,1.12416,1.12405,1.12416,83200003.0
2006-10-20 21:38:00,1.1242,1.12425,1.1242,1.1242,63800001.0
2006-10-20 21:39:00,1.1242,1.1242,1.12415,1.1242,355099999.0
2006-10-20 21:40:00,1.12422,1.12429,1.12418,1.12418,180100001.0
2006-10-20 21:41:00,1.12423,1.12423,1.12418,1.1242,60600001.0
2006-10-20 21:42:00,1.12425,1.12431,1.12421,1.1243,130300002.0
2006-10-20 21:43:00,1.12428,1.12428,1.12416,1.12419,104900000.0
2006-10-20 21:44:00,1.12425,1.1243,1.12425,1.1243,89699998.0
2006-10-20 21:45:00,1.12428,1.1243,1.12424,1.1243,172700001.0
2006-10-20 21:46:00,1.1243,1.12435,1.12425,1.12427,196499997.0
2006-10-20 21:47:00,1.12423,1.12429,1.12423,1.12425,175599998.0
2006-10-20 21:48:00,1.12429,1.12429,1.12419,1.12422,121200001.0
2006-10-20 21:49:00,1.12418,1.12437,1.12418,1.12434,132800001.0
2006-10-20 21:50:00,1.12433,1.12437,1.1243,1.12437,155499998.0
2006-10-20 21:51:00,1.1244,1.1244,1.12433,1.12433,155000001.0
2006-10-20 21:52:00,1.1243,1.12455,1.12427,1.12455,61900000.0
2006-10-20 21:53:00,1.1246,1.1246,1.1246,1.1246,143500000.0
2006-10-20 21:54:00,1.12457,1.12457,1.12436,1.12436,162100000.0
2006-10-20 21:55:00,1.12445,1.12454,1.12445,1.12452,113399998.0
2006-10-20 21:56:00,1.12443,1.12457,1.12443,1.12457,38799999.0
2006-10-20 21:57:00,1.12453,1.12471,1.12451,1.12463,109799999.0
2006-10-20 21:58:00,1.12453,1.1247,1.12453,1.12467,146000000.0
2006-10-20 21:59:00,1.12461,1.12481,1.12461,1.12477,118700002.0
2006-10-20 22:00:00,1.1248,1.12485,1.1247,1.12473,220299999.0
2006-10-20 22:01:00,1.12475,1.12475,1.12461,1.12461,109100000.0
2006-10-20 22:02:00,1.12456,1.12472,1.12456,1.12468,416400002.0
2006-10-20 22:03:00,1.12474,1.12479,1.12468,1.12472,111000000.0
2006-10-20 22:04:00,1.12478,1.1248,1.12472,1.12479,159800003.0
2006-10-20 22:05:00,1.12477,1.12479,1.12473,1.12473,58300000.0
2006-10-20 22:06:00,1.12475,1.12485,1.12475,1.1248,284899999.0
2006-10-20 22:07:00,1.12485,1.12485,1.12475,1.12485,132600000.0
2006-10-20 22:08:00,1.12483,1.12485,1.1248,1.12485,213600001.0
2006-10-20 22:09:00,1.12475,1.12485,1.12475,1.12485,187500000.0
2006-10-20 22:10:00,1.1249,1.1249,1.12472,1.12472,75100002.0
2006-10-20 22:11:00,1.12468,1.12483,1.12467,1.12483,24999999.0
2006-10-20 22:12:00,1.12492,1.125,1.12492,1.12498,152500001.0
2006-10-20 22:13:00,1.12496,1.12496,1.12485,1.12489,150899999.0
2006-10-20 22:14:00,1.12503,1.12503,1.12489,1.12499,129300001.0
2006-10-20 22:15:00,1.12507,1.12507,1.125,1.12505,109899999.0
2006-10-20 22:16:00,1.12503,1.12507,1.12497,1.12507,194900002.0
2006-10-20 22:17:00,1.125,1.12505,1.12495,1.12505,77200000.0
2006-10-20 22:18:00,1.12505,1.12505,1.125,1.125,94999998.0
2006-10-20 22:19:00,1.12494,1.12502,1.12492,1.12492,51100000.0
2006-10-20 22:20:00,1.12491,1.12502,1.12491,1.12502,49700001.0
2006-10-20 22:21:00,1.12504,1.12504,1.12491,1.12493,167300002.0
2006-10-20 22:22:00,1.12495,1.12511,1.12495,1.12495,91300000.0
2006-10-20 22:23:00,1.125,1.125,1.125,1.125,84100002.0
2006-10-20 22:24:00,1.125,1.1251,1.12492,1.1251,125700002.0
2006-10-20 22:25:00,1.12513,1.12515,1.12506,1.12512,78500000.0
2006-10-20 22:26:00,1.12508,1.12519,1.12495,1.12519,143599998.0
2006-10-20 22:27:00,1.12518,1.12524,1.12511,1.1252,355499997.0
2006-10-20 22:28:00,1.12515,1.12516,1.12502,1.12516,102300002.0
2006-10-20 22:29:00,1.12521,1.12531,1.12521,1.12525,265200003.0
2006-10-20 22:30:00,1.12516,1.12516,1.12504,1.12514,112600001.0
2006-10-20 22:31:00,1.1252,1.1252,1.12515,1.12515,28099999.0
2006-10-20 22:32:00,1.12513,1.12513,1.12494,1.12499,120500001.0
2006-10-20 22:33:00,1.12503,1.12507,1.12498,1.12507,51200000.0
2006-10-20 22:34:00,1.12505,1.12516,1.12499,1.12502,289600000.0
2006-10-20 22:35:00,1.12507,1.12519,1.12507,1.12517,132800000.0
2006-10-20 22:36:00,1.12518,1.12518,1.12496,1.12496,194600000.0
2006-10-20 22:37:00,1.12492,1.12495,1.12488,1.12488,122500002.0
2006-10-20 22:38:00,1.12495,1.12505,1.12495,1.125,123400001.0
2006-10-20 22:39:00,1.12505,1.12505,1.12495,1.12495,141300003.0
2006-10-20 22:40:00,1.12502,1.12502,1.12487,1.12487,42499999.0
2006-10-20 22:41:00,1.12487,1.12493,1.12486,1.12489,40600000.0
2006-10-20 22:42:00,1.12492,1.12492,1.12487,1.12487,39200001.0
2006-10-20 22:43:00,1.12485,1.12495,1.1248,1.1249,226600001.0
2006-10-20 22:44:00,1.1249,1.12495,1.12485,1.12485,221099999.0
2006-10-20 22:45:00,1.12481,1.12484,1.12481,1.12484,17500000.0
2006-10-20 22:46:00,1.12486,1.12506,1.1248,1.12506,38700000.0
2006-10-20 22:47:00,1.12505,1.12505,1.125,1.125,57399997.0
2006-10-20 22:48:00,1.12511,1.12517,1.12511,1.12514,94199999.0
2006-10-20 22:49:00,1.12523,1.12528,1.12522,1.12524,108399998.0
2006-10-20 22:50:00,1.12524,1.12524,1.12507,1.12507,22100000.0
2006-10-20 22:51:00,1.12518,1.12525,1.12513,1.12514,85099999.0
2006-10-20 22:52:00,1.12508,1.12518,1.12506,1.12508,190500001.0
2006-10-20 22:53:00,1.12512,1.12517,1.12501,1.12513,112500002.0
2006-10-20 22:54:00,1.12513,1.12516,1.12507,1.12507,95400000.0
2006-10-20 22:55:00,1.12502,1.12508,1.12486,1.12495,221900002.0
2006-10-20 22:56:00,1.12504,1.12504,1.12484,1.12488,88899999.0
2006-10-20 22:57:00,1.1249,1.12495,1.1249,1.1249,208900004.0
2006-10-20 22:58:00,1.12502,1.12509,1.12493,1.12509,79699999.0
2006-10-20 22:59:00,1.12479,1.12503,1.12479,1.1248,98599999.0
2006-10-23 00:22:00,1.1249,1.125,1.1249,1.125,92100000.0
2006-10-23 00:23:00,1.1249,1.125,1.1248,1.1248,92100000.0
2006-10-23 00:25:00,1.1249,1.125,1.1249,1.1249,92100000.0
2006-10-23 00:26:00,1.125,1.125,1.1248,1.1248,92100000.0
2006-10-23 00:28:00,1.1247,1.1247,1.1247,1.1247,92100000.0
2006-10-23 00:29:00,1.1246,1.1246,1.1246,1.1246,92100000.0
2006-10-23 00:32:00,1.1245,1.1245,1.1245,1.1245,92100000.0
2006-10-23 00:34:00,1.1246,1.1246,1.1245,1.1245,92100000.0
2006-10-23 00:38:00,1.1243,1.1244,1.1243,1.1244,92100000.0
2006-10-23 00:39:00,1.1243,1.1243,1.1243,1.1243,92100000.0
2006-10-23 00:51:00,1.1244,1.1244,1.1244,1.1244,92100000.0
2006-10-23 00:52:00,1.1243,1.1243,1.1243,1.1243,92100000.0
2006-10-23 00:57:00,1.1244,1.1244,1.1243,1.1243,92100000.0
2006-10-23 00:59:00,1.1244,1.1245,1.1241,1.1242,92100000.0
2006-10-23 01:00:00,1.1244,1.1244,1.1244,1.1244,92100000.0
2006-10-23 01:03:00,1.1245,1.1245,1.1244,1.1244,92100000.0
2006-10-23 01:05:00,1.1243,1.1243,1.124,1.1242,92100000.0
2006-10-23 01:07:00,1.1241,1.1241,1.124,1.1241,92100000.0
2006-10-23 01:10:00,1.124,1.124,1.124,1.124,92100000.0
2006-10-23 01:18:00,1.1241,1.1241,1.124,1.124,92100000.0
2006-10-23 01:26:00,1.1241,1.1241,1.1241,1.1241,92100000.0
2006-10-23 01:29:00,1.124,1.1244,1.124,1.1244,92100000.0
2006-10-23 01:37:00,1.1245,1.125,1.1245,1.125,92100000.0
2006-10-23 01:38:00,1.1249,1.125,1.1249,1.125,92100000.0
2006-10-23 01:39:00,1.1251,1.1251,1.1251,1.1251,92100000.0
2006-10-23 01:41:00,1.125,1.1251,1.125,1.1251,92100000.0
2006-10-23 01:51:00,1.125,1.125,1.125,1.125,92100000.0
2006-10-23 02:00:00,1.12506,1.12519,1.12506,1.1251,92100000.0
2006-10-23 02:01:00,1.12523,1.12523,1.12523,1.12523,15100000.0
2006-10-23 02:02:00,1.12516,1.12516,1.12514,1.12514,8800000.0
2006-10-23 02:03:00,1.12508,1.12519,1.12504,1.12519,186700002.0
2006-10-23 02:04:00,1.12518,1.12518,1.12514,1.12515,75000000.0
2006-10-23 02:05:00,1.12525,1.12525,1.12512,1.1252,129100000.0
2006-10-23 02:06:00,1.1251,1.12523,1.1251,1.12523,64100000.0
2006-10-23 02:07:00,1.12529,1.12531,1.1251,1.12521,74500000.0
2006-10-23 02:08:00,1.1252,1.1252,1.12515,1.12515,101100000.0
2006-10-23 02:09:00,1.12516,1.12516,1.12509,1.12509,22400000.0
2006-10-23 02:10:00,1.12511,1.12525,1.12511,1.12518,81899999.0
2006-10-23 02:11:00,1.12518,1.12518,1.12509,1.12512,89600000.0
2006-10-23 02:12:00,1.12508,1.12508,1.12508,1.12508,3200000.0
2006-10-23 02:13:00,1.12507,1.12511,1.12499,1.12504,77500000.0
2006-10-23 02:14:00,1.12506,1.12506,1.12504,1.12504,73799999.0
2006-10-23 02:15:00,1.12505,1.12505,1.12495,1.12505,94899999.0
2006-10-23 02:16:00,1.12504,1.12506,1.12504,1.12506,12000000.0
2006-10-23 02:17:00,1.12511,1.12511,1.12506,1.12506,24700000.0
2006-10-23 02:18:00,1.12497,1.12497,1.12489,1.12493,62200000.0
2006-10-23 02:19:00,1.12474,1.12496,1.12474,1.12489,133499998.0
2006-10-23 02:20:00,1.12487,1.125,1.12487,1.12489,113100000.0
2006-10-23 02:21:00,1.12479,1.12486,1.12479,1.12486,4000000.0
2006-10-23 02:22:00,1.12488,1.12493,1.12478,1.12493,109500001.0
2006-10-23 02:23:00,1.12473,1.12482,1.12467,1.12473,108599999.0
2006-10-23 02:24:00,1.12487,1.12487,1.12477,1.12477,47899998.0
2006-10-23 02:25:00,1.1249,1.1249,1.12465,1.12473,60400002.0
2006-10-23 02:26:00,1.1247,1.1247,1.12465,1.12465,43000000.0
2006-10-23 02:27:00,1.12467,1.1247,1.12463,1.12469,127899999.0
2006-10-23 02:28:00,1.12457,1.12466,1.12447,1.12461,98799999.0
2006-10-23 02:29:00,1.12463,1.12469,1.12459,1.12462,169400001.0
2006-10-23 02:30:00,1.1245,1.12474,1.12447,1.12471,63700001.0
2006-10-23 02:31:00,1.12465,1.12474,1.12465,1.12473,112400000.0
2006-10-23 02:32:00,1.12471,1.12482,1.12456,1.12476,53700000.0
2006-10-23 02:33:00,1.12482,1.12482,1.12471,1.12471,55600000.0
2006-10-23 02:34:00,1.12465,1.12494,1.12454,1.12494,88399998.0
2006-10-23 02:35:00,1.12479,1.12479,1.12471,1.12471,16100000.0
2006-10-23 02:36:00,1.1249,1.1249,1.12467,1.1247,77599999.0
2006-10-23 02:37:00,1.12485,1.12485,1.12475,1.12475,12800000.0
2006-10-23 02:38:00,1.12455,1.12468,1.12445,1.12467,105400000.0
2006-10-23 02:39:00,1.12479,1.12479,1.1247,1.12478,51499999.0
2006-10-23 02:40:00,1.12462,1.12469,1.12447,1.12451,96200000.0
2006-10-23 02:41:00,1.12474,1.12474,1.12471,1.12471,38900001.0
2006-10-23 02:42:00,1.12478,1.12478,1.12474,1.12478,5600000.0
2006-10-23 02:43:00,1.12478,1.12483,1.12475,1.1248,63200000.0
2006-10-23 02:44:00,1.12455,1.12487,1.12447,1.12473,119400003.0
2006-10-23 02:45:00,1.12475,1.12475,1.12475,1.12475,10400000.0
2006-10-23 02:46:00,1.12497,1.12497,1.12448,1.12448,178500002.0
2006-10-23 02:47:00,1.12478,1.12478,1.12475,1.12475,15700000.0
2006-10-23 02:48:00,1.12482,1.12485,1.12475,1.1248,90600001.0
2006-10-23 02:49:00,1.12479,1.12479,1.12476,1.12476,52500000.0
2006-10-23 02:50:00,1.12451,1.12478,1.12451,1.12464,104499999.0
2006-10-23 02:51:00,1.12475,1.12485,1.12475,1.12475,67500001.0
2006-10-23 02:52:00,1.12482,1.12482,1.12444,1.12452,102000000.0
2006-10-23 02:53:00,1.12468,1.12482,1.12468,1.12482,57790001.0
2006-10-23 02:54:00,1.12476,1.12476,1.12474,1.12474,18300000.0
2006-10-23 02:55:00,1.12478,1.12478,1.12475,1.12475,47599999.0
2006-10-23 02:56:00,1.1246,1.12476,1.12441,1.12458,104800000.0
2006-10-23 02:57:00,1.12459,1.1247,1.12452,1.12452,49000001.0
2006-10-23 02:58:00,1.12467,1.12473,1.12431,1.12468,170200000.0
2006-10-23 02:59:00,1.12482,1.12482,1.1246,1.12463,82400001.0
2006-10-23 03:00:00,1.1247,1.12475,1.1246,1.12475,27300000.0
2006-10-23 03:01:00,1.12474,1.12476,1.12474,1.12476,31000000.0
2006-10-23 03:02:00,1.12487,1.12487,1.12449,1.12467,120999999.0
2006-10-23 03:03:00,1.1248,1.1248,1.12465,1.12471,96899999.0
2006-10-23 03:04:00,1.12479,1.12488,1.12475,1.12475,126700000.0
2006-10-23 03:05:00,1.12473,1.12484,1.12471,1.12474,71500002.0
2006-10-23 03:06:00,1.12477,1.12487,1.12477,1.12487,107299999.0
2006-10-23 03:07:00,1.12486,1.12491,1.12483,1.12483,50400000.0
2006-10-23 03:08:00,1.12484,1.12492,1.12479,1.12479,65500001.0
2006-10-23 03:09:00,1.12482,1.12488,1.1248,1.12488,96500001.0
2006-10-23 03:10:00,1.12468,1.12495,1.12463,1.12485,129399998.0
2006-10-23 03:11:00,1.12463,1.1249,1.12452,1.1247,66000000.0
2006-10-23 03:12:00,1.12478,1.12486,1.12474,1.12482,77799999.0
2006-10-23 03:13:00,1.12494,1.12494,1.12475,1.12477,22400001.0
2006-10-23 03:14:00,1.12483,1.12489,1.12477,1.12477,34800000.0
2006-10-23 03:15:00,1.12471,1.12471,1.12461,1.12469,49000000.0
2006-10-23 03:16:00,1.12469,1.12483,1.12463,1.12478,113500000.0
2006-10-23 03:17:00,1.12487,1.12492,1.12478,1.12478,115700003.0
2006-10-23 03:18:00,1.12488,1.12501,1.12479,1.12501,99700000.0
2006-10-23 03:19:00,1.12493,1.12494,1.12492,1.12492,53099999.0
2006-10-23 03:20:00,1.12488,1.12504,1.12471,1.125,55600000.0
2006-10-23 03:21:00,1.12493,1.12495,1.12485,1.12495,100499999.0
2006-10-23 03:22:00,1.12488,1.12488,1.12476,1.12481,69999999.0
2006-10-23 03:23:00,1.12469,1.12501,1.12469,1.12478,106599999.0
2006-10-23 03:24:00,1.12481,1.12486,1.12481,1.12486,5800000.0
2006-10-23 03:25:00,1.12489,1.12489,1.1248,1.12484,78899999.0
2006-10-23 03:26:00,1.12486,1.12493,1.1248,1.12489,122700000.0
2006-10-23 03:27:00,1.12488,1.1249,1.12488,1.1249,16100000.0
2006-10-23 03:28:00,1.125,1.12503,1.12481,1.12499,164999998.0
2006-10-23 03:29:00,1.12488,1.12488,1.12473,1.12473,124800001.0
2006-10-23 03:30:00,1.12482,1.12495,1.12482,1.12484,85700000.0
2006-10-23 03:31:00,1.12485,1.1249,1.1248,1.1249,67199998.0
2006-10-23 03:32:00,1.1249,1.1249,1.1249,1.1249,30400000.0
2006-10-23 03:33:00,1.1248,1.12498,1.1248,1.12498,28900000.0
2006-10-23 03:34:00,1.12498,1.12505,1.12498,1.12505,17700000.0
2006-10-23 03:35:00,1.12495,1.125,1.12495,1.125,59899999.0
2006-10-23 03:36:00,1.12495,1.12514,1.12477,1.12513,70099998.0
2006-10-23 03:37:00,1.12515,1.12519,1.12491,1.12491,50500000.0
2006-10-23 03:38:00,1.12495,1.12504,1.12493,1.12498,103600000.0
2006-10-23 03:39:00,1.12503,1.12512,1.12502,1.12502,130399998.0
2006-10-23 03:40:00,1.12498,1.12513,1.12498,1.1251,66600000.0
2006-10-23 03:41:00,1.12503,1.12521,1.12489,1.12513,130899999.0
2006-10-23 03:42:00,1.12504,1.12508,1.12499,1.12508,95699998.0
2006-10-23 03:43:00,1.12515,1.12515,1.12502,1.12502,97090002.0
2006-10-23 03:44:00,1.12506,1.12506,1.12497,1.12497,12700000.0
2006-10-23 03:45:00,1.12498,1.12505,1.12495,1.12495,119499998.0
2006-10-23 03:46:00,1.1249,1.12505,1.1249,1.12502,92799998.0
2006-10-23 03:47:00,1.12504,1.12516,1.12496,1.12516,96900000.0
2006-10-23 03:48:00,1.12515,1.12522,1.12515,1.12515,74200000.0
2006-10-23 03:49:00,1.12511,1.12511,1.12499,1.12502,35000000.0
2006-10-23 03:50:00,1.12505,1.12515,1.12505,1.12515,14300000.0
2006-10-23 03:51:00,1.12507,1.12521,1.12507,1.12517,18400000.0
2006-10-23 03:52:00,1.12515,1.12515,1.12515,1.12515,31900000.0
2006-10-23 03:53:00,1.12525,1.12525,1.12515,1.12525,153499999.0
2006-10-23 03:54:00,1.12518,1.12518,1.12507,1.12512,84800000.0
2006-10-23 03:55:00,1.12514,1.12516,1.12514,1.12516,40600000.0
2006-10-23 03:56:00,1.12512,1.12525,1.12512,1.12515,22300000.0
2006-10-23 03:57:00,1.12517,1.1252,1.12509,1.1252,91900002.0
2006-10-23 03:58:00,1.12509,1.12518,1.12509,1.12518,78700002.0
2006-10-23 03:59:00,1.12508,1.12519,1.125,1.1251,151800001.0
2006-10-23 04:00:00,1.12508,1.12517,1.12508,1.12517,37200001.0
2006-10-23 04:01:00,1.1251,1.1251,1.12492,1.12492,87499998.0
2006-10-23 04:02:00,1.12505,1.12505,1.12505,1.12505,15900000.0
2006-10-23 04:03:00,1.12499,1.12501,1.12499,1.12501,35300000.0
2006-10-23 04:04:00,1.12515,1.12515,1.12505,1.12505,4000000.0
2006-10-23 04:05:00,1.1251,1.1251,1.1251,1.1251,800000.0
2006-10-23 04:06:00,1.12522,1.12522,1.12512,1.1252,14500000.0
2006-10-23 04:07:00,1.12517,1.12517,1.12504,1.12509,63200000.0
2006-10-23 04:08:00,1.12494,1.12494,1.12469,1.12479,73900001.0
2006-10-23 04:09:00,1.12474,1.12478,1.12466,1.12466,29400000.0
2006-10-23 04:10:00,1.12456,1.1246,1.12446,1.12458,128799999.0
2006-10-23 04:11:00,1.12455,1.1246,1.12455,1.1246,34000000.0
2006-10-23 04:12:00,1.12458,1.12458,1.12445,1.12457,143600000.0
2006-10-23 04:13:00,1.12462,1.12462,1.12447,1.12454,65800000.0
2006-10-23 04:14:00,1.12463,1.1247,1.12457,1.12457,66100000.0
2006-10-23 04:15:00,1.1246,1.12471,1.12459,1.12459,86600000.0
2006-10-23 04:16:00,1.12451,1.12454,1.12451,1.12454,60200001.0
2006-10-23 04:17:00,1.12437,1.12445,1.12436,1.12445,75899998.0
2006-10-23 04:18:00,1.12425,1.12452,1.12423,1.12443,103800000.0
2006-10-23 04:19:00,1.12447,1.12448,1.12426,1.12443,92400000.0
2006-10-23 04:20:00,1.12451,1.12451,1.12444,1.12444,64500002.0
2006-10-23 04:21:00,1.12438,1.12455,1.12438,1.12448,188100005.0
2006-10-23 04:22:00,1.12445,1.12455,1.12443,1.12452,101800001.0
2006-10-23 04:23:00,1.12453,1.12456,1.12452,1.12455,71600001.0
2006-10-23 04:24:00,1.12455,1.12465,1.12455,1.12455,42500000.0
2006-10-23 04:25:00,1.1245,1.12456,1.12443,1.12456,36699999.0
2006-10-23 04:26:00,1.12451,1.12458,1.1245,1.1245,165200002.0
2006-10-23 04:27:00,1.1245,1.12458,1.1245,1.12458,48000002.0
2006-10-23 04:28:00,1.12444,1.12464,1.12444,1.12464,46800002.0
2006-10-23 04:29:00,1.12467,1.12467,1.12452,1.12456,161900000.0
2006-10-23 04:30:00,1.12456,1.1247,1.12435,1.12453,70200000.0
2006-10-23 04:31:00,1.12463,1.12463,1.1245,1.12452,84100002.0
2006-10-23 04:32:00,1.12444,1.12453,1.12444,1.12444,70000000.0
2006-10-23 04:33:00,1.12437,1.12444,1.12435,1.12443,125400002.0
2006-10-23 04:34:00,1.12439,1.12462,1.12439,1.12442,85400000.0
2006-10-23 04:35:00,1.12446,1.12446,1.12446,1.12446,11200000.0
2006-10-23 04:36:00,1.12446,1.12449,1.12444,1.12448,81599998.0
2006-10-23 04:37:00,1.12433,1.12458,1.12433,1.1245,114300000.0
2006-10-23 04:38:00,1.12441,1.1245,1.12441,1.12448,80200002.0
2006-10-23 04:39:00,1.12448,1.1245,1.12448,1.1245,26100000.0
2006-10-23 04:40:00,1.12446,1.12446,1.12429,1.12429,108700001.0
2006-10-23 04:41:00,1.12437,1.12452,1.12437,1.12446,69700000.0
2006-10-23 04:42:00,1.12453,1.12457,1.12453,1.12457,19100000.0
2006-10-23 04:43:00,1.12458,1.12465,1.1245,1.1246,34300000.0
2006-10-23 04:44:00,1.1246,1.1246,1.1246,1.1246,29700000.0
2006-10-23 04:45:00,1.12454,1.12467,1.12454,1.12462,57699999.0
2006-10-23 04:46:00,1.12461,1.12468,1.12458,1.12468,27200000.0
2006-10-23 04:47:00,1.12465,1.12468,1.12456,1.12457,130000000.0
2006-10-23 04:48:00,1.12464,1.1247,1.12464,1.1247,28700000.0
2006-10-23 04:49:00,1.12486,1.1249,1.12478,1.12478,78400000.0
2006-10-23 04:50:00,1.12475,1.12485,1.12475,1.12475,52200001.0
2006-10-23 04:51:00,1.12487,1.12487,1.12454,1.12457,70700000.0
2006-10-23 04:52:00,1.1248,1.1248,1.1247,1.12477,54100000.0
2006-10-23 04:53:00,1.12474,1.1248,1.12468,1.12472,15400000.0
2006-10-23 04:54:00,1.1247,1.12484,1.12452,1.1248,98500001.0
2006-10-23 04:55:00,1.12467,1.12479,1.12467,1.12479,104099999.0
2006-10-23 04:56:00,1.12459,1.1248,1.12445,1.1247,143800003.0
2006-10-23 04:57:00,1.12485,1.12485,1.12475,1.1248,67300001.0
2006-10-23 04:58:00,1.12479,1.12489,1.12469,1.12469,142500002.0
2006-10-23 04:59:00,1.12476,1.12476,1.12467,1.12475,154099998.0
2006-10-23 05:00:00,1.12484,1.12489,1.12459,1.12459,116590001.0
2006-10-23 05:01:00,1.12476,1.12476,1.1246,1.12463,51400000.0
2006-10-23 05:02:00,1.12459,1.12469,1.12454,1.12454,190700001.0
2006-10-23 05:03:00,1.12452,1.12455,1.12452,1.12455,53200001.0
2006-10-23 05:04:00,1.12445,1.12455,1.12445,1.1245,48300000.0
2006-10-23 05:05:00,1.1245,1.1245,1.1245,1.1245,4800000.0
2006-10-23 05:06:00,1.1245,1.1245,1.1245,1.1245,3200000.0
2006-10-23 05:07:00,1.12461,1.12461,1.12453,1.12455,104600002.0
2006-10-23 05:08:00,1.12454,1.12454,1.12453,1.12453,47900002.0
2006-10-23 05:09:00,1.1246,1.12465,1.12452,1.12453,156400002.0
2006-10-23 05:10:00,1.12455,1.12456,1.12444,1.12456,100800002.0
2006-10-23 05:11:00,1.12459,1.12459,1.12448,1.12448,3400000.0
2006-10-23 05:12:00,1.1244,1.12465,1.1244,1.12448,81800000.0
2006-10-23 05:13:00,1.12442,1.12452,1.12442,1.12448,60500000.0
2006-10-23 05:14:00,1.12452,1.12452,1.12445,1.1245,33899999.0
2006-10-23 05:15:00,1.12447,1.12457,1.12447,1.12452,117000001.0
2006-10-23 05:16:00,1.12423,1.12465,1.12412,1.12457,130599997.0
2006-10-23 05:17:00,1.1246,1.12462,1.12455,1.12455,102199999.0
2006-10-23 05:18:00,1.12462,1.12471,1.12448,1.12452,108499998.0
2006-10-23 05:19:00,1.12457,1.12457,1.12444,1.12444,47900001.0
2006-10-23 05:20:00,1.12461,1.12462,1.12453,1.12459,64099999.0
2006-10-23 05:21:00,1.12453,1.12471,1.12441,1.12471,114300001.0
2006-10-23 05:22:00,1.1246,1.1246,1.12455,1.1246,20200000.0
2006-10-23 05:23:00,1.12458,1.12465,1.12455,1.12458,54300001.0
2006-10-23 05:24:00,1.12461,1.12461,1.12454,1.12454,1000000.0
2006-10-23 05:25:00,1.1245,1.1245,1.1245,1.1245,31600000.0
2006-10-23 05:26:00,1.12455,1.12463,1.12454,1.12454,83299998.0
2006-10-23 05:27:00,1.12455,1.1246,1.12455,1.1246,21500001.0
2006-10-23 05:28:00,1.12454,1.12461,1.12434,1.12437,128599999.0
2006-10-23 05:29:00,1.12459,1.12459,1.12449,1.12451,138300001.0
2006-10-23 05:30:00,1.12442,1.12465,1.12435,1.12456,143500002.0
2006-10-23 05:31:00,1.1245,1.12455,1.12442,1.1245,30200000.0
2006-10-23 05:32:00,1.12458,1.12462,1.12458,1.12462,19200000.0
2006-10-23 05:33:00,1.12475,1.12475,1.12442,1.12457,86900001.0
2006-10-23 05:34:00,1.12455,1.1246,1.12446,1.12446,90199999.0
2006-10-23 05:35:00,1.12454,1.12454,1.12454,1.12454,31100001.0
2006-10-23 05:36:00,1.12445,1.12473,1.12439,1.12463,127100003.0
2006-10-23 05:37:00,1.12459,1.12469,1.12453,1.12453,109199998.0
2006-10-23 05:38:00,1.12467,1.12473,1.1242,1.12437,135600000.0
2006-10-23 05:39:00,1.1245,1.12455,1.12445,1.12455,183100000.0
2006-10-23 05:40:00,1.12416,1.12463,1.12412,1.12441,117799998.0
2006-10-23 05:41:00,1.12455,1.12463,1.12453,1.12463,73099998.0
2006-10-23 05:42:00,1.12462,1.12462,1.12452,1.12452,20700001.0
2006-10-23 05:43:00,1.12455,1.12468,1.12432,1.12468,60000000.0
2006-10-23 05:44:00,1.12446,1.12458,1.12446,1.12456,51500000.0
2006-10-23 05:45:00,1.1245,1.12465,1.1245,1.12455,116400001.0
2006-10-23 05:46:00,1.1246,1.12465,1.1246,1.12465,43600000.0
2006-10-23 05:47:00,1.1246,1.12462,1.12452,1.1246,108700000.0
2006-10-23 05:48:00,1.12458,1.12458,1.12432,1.12444,77500000.0
2006-10-23 05:49:00,1.1246,1.12463,1.1246,1.12463,35900000.0
2006-10-23 05:50:00,1.12455,1.12462,1.12455,1.1246,58700000.0
2006-10-23 05:51:00,1.12445,1.12456,1.12433,1.12443,116399999.0
2006-10-23 05:52:00,1.12461,1.12461,1.12442,1.12442,132799998.0
2006-10-23 05:53:00,1.12444,1.12468,1.1243,1.12468,87900002.0
2006-10-23 05:54:00,1.12452,1.1246,1.12452,1.12452,61800000.0
2006-10-23 05:55:00,1.12452,1.1246,1.1245,1.1246,84000003.0
2006-10-23 05:56:00,1.12458,1.1246,1.12458,1.1246,22200000.0
2006-10-23 05:57:00,1.12456,1.12466,1.12456,1.12466,66099999.0
2006-10-23 05:58:00,1.12465,1.1248,1.12465,1.12468,89200000.0
2006-10-23 05:59:00,1.12465,1.12465,1.12465,1.12465,16700000.0
2006-10-23 06:00:00,1.12466,1.12467,1.1246,1.12463,58499999.0
2006-10-23 06:01:00,1.12469,1.12471,1.12458,1.12463,47200000.0
2006-10-23 06:02:00,1.12455,1.12471,1.12455,1.12463,145500003.0
2006-10-23 06:03:00,1.12465,1.12478,1.12464,1.12478,111900000.0
2006-10-23 06:04:00,1.12473,1.12482,1.12454,1.12468,74600001.0
2006-10-23 06:05:00,1.12475,1.1249,1.12452,1.1246,183199997.0
2006-10-23 06:06:00,1.12477,1.12477,1.12465,1.12465,39900000.0
2006-10-23 06:07:00,1.12475,1.12475,1.12465,1.12467,50699999.0
2006-10-23 06:08:00,1.12469,1.12471,1.12465,1.12471,134999996.0
2006-10-23 06:09:00,1.12467,1.12472,1.12454,1.12472,126200000.0
2006-10-23 06:10:00,1.12475,1.12477,1.12453,1.12477,118999997.0
2006-10-23 06:11:00,1.1248,1.12485,1.12475,1.12478,31300000.0
2006-10-23 06:12:00,1.12475,1.1248,1.1247,1.1247,69400000.0
2006-10-23 06:13:00,1.1246,1.12491,1.12457,1.12476,87699998.0
2006-10-23 06:14:00,1.1248,1.1248,1.12475,1.1248,105600001.0
2006-10-23 06:15:00,1.1247,1.12482,1.12453,1.1246,144699998.0
2006-10-23 06:16:00,1.12485,1.125,1.12485,1.12493,81400000.0
2006-10-23 06:17:00,1.12488,1.12492,1.12478,1.12482,193499999.0
2006-10-23 06:18:00,1.12482,1.12487,1.12475,1.1248,116200003.0
2006-10-23 06:19:00,1.12485,1.12485,1.12477,1.1248,111100002.0
2006-10-23 06:20:00,1.12474,1.12479,1.12474,1.12479,92500000.0
2006-10-23 06:21:00,1.12475,1.1248,1.1247,1.1248,72599999.0
2006-10-23 06:22:00,1.12481,1.12481,1.12471,1.12475,85300000.0
2006-10-23 06:23:00,1.12467,1.12477,1.12467,1.12477,109199999.0
2006-10-23 06:24:00,1.12477,1.12477,1.12468,1.12472,118400000.0
2006-10-23 06:25:00,1.12465,1.12465,1.1245,1.1245,51600000.0
2006-10-23 06:26:00,1.12468,1.12478,1.12465,1.12465,100499998.0
2006-10-23 06:27:00,1.12468,1.12468,1.1246,1.1246,51000000.0
2006-10-23 06:28:00,1.1246,1.12474,1.1246,1.1246,116100002.0
2006-10-23 06:29:00,1.12475,1.125,1.12465,1.12482,167599997.0
2006-10-23 06:30:00,1.12472,1.12472,1.12472,1.12472,8000000.0
2006-10-23 06:31:00,1.12463,1.12475,1.12458,1.12473,81399998.0
2006-10-23 06:32:00,1.1247,1.12477,1.12454,1.12476,46999999.0
2006-10-23 06:33:00,1.1248,1.1248,1.1247,1.1247,52900001.0
2006-10-23 06:34:00,1.12485,1.12498,1.12485,1.12486,75700000.0
2006-10-23 06:35:00,1.12475,1.1249,1.12474,1.12474,72900000.0
2006-10-23 06:36:00,1.12476,1.12488,1.12476,1.12483,64200001.0
2006-10-23 06:37:00,1.1249,1.12492,1.12485,1.1249,68900001.0
2006-10-23 06:38:00,1.12498,1.12498,1.1249,1.1249,73400002.0
2006-10-23 06:39:00,1.12485,1.12485,1.1248,1.12482,71699998.0
2006-10-23 06:40:00,1.125,1.12502,1.12491,1.12496,173900001.0
2006-10-23 06:41:00,1.12482,1.1249,1.12476,1.12489,117200000.0
2006-10-23 06:42:00,1.1248,1.1249,1.12458,1.12487,65800000.0
2006-10-23 06:43:00,1.12485,1.1249,1.12485,1.1249,48300001.0
2006-10-23 06:44:00,1.12503,1.12503,1.12454,1.12477,90199999.0
2006-10-23 06:45:00,1.12487,1.12487,1.12475,1.12475,79300002.0
2006-10-23 06:46:00,1.12493,1.12502,1.12472,1.12472,97300000.0
2006-10-23 06:47:00,1.12476,1.12487,1.12476,1.12487,93900000.0
2006-10-23 06:48:00,1.12488,1.125,1.12475,1.12478,139100001.0
2006-10-23 06:49:00,1.12475,1.12475,1.12475,1.12475,2400000.0
2006-10-23 06:50:00,1.12481,1.12488,1.12478,1.12488,34600000.0
2006-10-23 06:51:00,1.12486,1.12486,1.12456,1.12482,73299998.0
2006-10-23 06:52:00,1.12482,1.12494,1.12478,1.12485,78100001.0
2006-10-23 06:53:00,1.12488,1.12488,1.12488,1.12488,3000000.0
2006-10-23 06:54:00,1.1249,1.1249,1.1249,1.1249,13900000.0
2006-10-23 06:55:00,1.12492,1.12492,1.12481,1.12481,43300000.0
2006-10-23 06:56:00,1.12482,1.1249,1.12481,1.12481,72400000.0
2006-10-23 06:57:00,1.12484,1.12484,1.12481,1.12481,24700000.0
2006-10-23 06:58:00,1.12493,1.12493,1.12433,1.12433,165400000.0
2006-10-23 06:59:00,1.1248,1.12495,1.1248,1.1249,130999999.0
2006-10-23 07:00:00,1.12483,1.12484,1.12475,1.12475,155699998.0
2006-10-23 07:01:00,1.12488,1.12489,1.12482,1.12485,170600001.0
2006-10-23 07:02:00,1.12492,1.1252,1.12492,1.12512,93399999.0
2006-10-23 07:03:00,1.12485,1.12495,1.12485,1.1249,156999997.0
2006-10-23 07:04:00,1.12477,1.12481,1.12456,1.12468,107800002.0
2006-10-23 07:05:00,1.12482,1.1249,1.12482,1.1249,3200000.0
2006-10-23 07:06:00,1.12495,1.12495,1.12485,1.1249,40099999.0
2006-10-23 07:07:00,1.1249,1.12492,1.12485,1.12485,34100000.0
2006-10-23 07:08:00,1.12489,1.12505,1.12477,1.12495,87299999.0
2006-10-23 07:09:00,1.12482,1.12491,1.12481,1.12481,92099999.0
2006-10-23 07:10:00,1.12484,1.12489,1.12484,1.12489,10500000.0
2006-10-23 07:11:00,1.1249,1.1249,1.1249,1.1249,13600000.0
2006-10-23 07:12:00,1.12485,1.12493,1.1248,1.1248,78700000.0
2006-10-23 07:13:00,1.1248,1.12485,1.12472,1.1248,58500002.0
2006-10-23 07:14:00,1.12477,1.12494,1.12477,1.12494,65300001.0
2006-10-23 07:15:00,1.12495,1.12499,1.12491,1.12491,23200001.0
2006-10-23 07:16:00,1.12491,1.12501,1.12483,1.12485,108500001.0
2006-10-23 07:17:00,1.12491,1.12496,1.12491,1.12496,44500002.0
2006-10-23 07:18:00,1.12495,1.125,1.12495,1.125,91400000.0
2006-10-23 07:19:00,1.12491,1.12494,1.12491,1.12494,53600000.0
2006-10-23 07:20:00,1.12489,1.12496,1.12489,1.12496,29000000.0
2006-10-23 07:21:00,1.12496,1.12504,1.12493,1.12494,113900002.0
2006-10-23 07:22:00,1.12499,1.12507,1.12486,1.1249,54800000.0
2006-10-23 07:23:00,1.1249,1.1249,1.1249,1.1249,6400000.0
2006-10-23 07:24:00,1.12489,1.12489,1.12479,1.12479,5000000.0
2006-10-23 07:25:00,1.12482,1.1249,1.12482,1.12483,133700001.0
2006-10-23 07:26:00,1.12502,1.12503,1.12471,1.12482,132099997.0
2006-10-23 07:27:00,1.12488,1.12497,1.12485,1.12497,127999998.0
2006-10-23 07:28:00,1.12495,1.12512,1.12495,1.12506,125400003.0
2006-10-23 07:29:00,1.12484,1.12497,1.12468,1.12485,69800000.0
2006-10-23 07:30:00,1.12501,1.12501,1.12499,1.12499,10300000.0
2006-10-23 07:31:00,1.125,1.12505,1.12492,1.125,174300001.0
2006-10-23 07:32:00,1.12505,1.12505,1.125,1.125,4800000.0
2006-10-23 07:33:00,1.12499,1.12499,1.12492,1.12492,97900002.0
2006-10-23 07:34:00,1.12491,1.12498,1.12488,1.12498,59999998.0
2006-10-23 07:35:00,1.1247,1.1249,1.12469,1.12487,90700000.0
2006-10-23 07:36:00,1.12489,1.12489,1.12465,1.12484,167200001.0
2006-10-23 07:37:00,1.12448,1.12496,1.12447,1.12481,49399999.0
2006-10-23 07:38:00,1.12478,1.12499,1.12478,1.12499,94900003.0
2006-10-23 07:39:00,1.12485,1.1249,1.12485,1.12487,82399999.0
2006-10-23 07:40:00,1.12485,1.1249,1.12485,1.12488,64800001.0
2006-10-23 07:41:00,1.12482,1.12482,1.12478,1.12478,42000001.0
2006-10-23 07:42:00,1.12478,1.125,1.12478,1.125,110600001.0
2006-10-23 07:43:00,1.12501,1.12501,1.12489,1.12489,23300000.0
2006-10-23 07:44:00,1.1249,1.12503,1.12483,1.12503,169300002.0
2006-10-23 07:45:00,1.12493,1.12521,1.12493,1.12521,98700001.0
2006-10-23 07:46:00,1.12522,1.12526,1.12522,1.12526,20800000.0
2006-10-23 07:47:00,1.1251,1.12536,1.12473,1.12536,105699999.0
2006-10-23 07:48:00,1.12527,1.1253,1.12522,1.12522,89100001.0
2006-10-23 07:49:00,1.12522,1.12531,1.12522,1.12529,174500005.0
2006-10-23 07:50:00,1.12532,1.12532,1.12518,1.12518,17500001.0
2006-10-23 07:51:00,1.12525,1.12541,1.12504,1.12535,85600000.0
2006-10-23 07:52:00,1.12526,1.12526,1.12519,1.12519,18300000.0
2006-10-23 07:53:00,1.12522,1.12528,1.12522,1.12528,12800000.0
2006-10-23 07:54:00,1.1253,1.12535,1.12525,1.12525,104700001.0
2006-10-23 07:55:00,1.12533,1.12539,1.12528,1.12537,61100000.0
2006-10-23 07:56:00,1.12538,1.12538,1.12538,1.12538,27100000.0
2006-10-23 07:57:00,1.12533,1.12535,1.1253,1.1253,65100000.0
2006-10-23 07:58:00,1.1253,1.1253,1.12522,1.1253,81699999.0
2006-10-23 07:59:00,1.12525,1.12533,1.12525,1.1253,68800001.0
2006-10-23 08:00:00,1.12525,1.12537,1.1252,1.12528,87100000.0
2006-10-23 08:01:00,1.12518,1.12532,1.12518,1.12532,30300000.0
2006-10-23 08:02:00,1.12526,1.12535,1.12522,1.12522,110600003.0
2006-10-23 08:03:00,1.12527,1.12529,1.12514,1.12515,129000002.0
2006-10-23 08:04:00,1.12517,1.12521,1.1251,1.12517,82400000.0
2006-10-23 08:05:00,1.12512,1.12523,1.12512,1.12514,69399998.0
2006-10-23 08:06:00,1.12517,1.12518,1.1251,1.12518,96800001.0
2006-10-23 08:07:00,1.1251,1.12512,1.12505,1.1251,146499999.0
2006-10-23 08:08:00,1.12503,1.12513,1.125,1.12513,88700000.0
2006-10-23 08:09:00,1.1251,1.1251,1.12492,1.12492,206600001.0
2006-10-23 08:10:00,1.12501,1.12512,1.12493,1.12512,203699998.0
2006-10-23 08:11:00,1.12513,1.12522,1.12507,1.12522,87599997.0
2006-10-23 08:12:00,1.12517,1.12521,1.12514,1.12517,108599999.0
2006-10-23 08:13:00,1.12523,1.12527,1.12515,1.12515,59200002.0
2006-10-23 08:14:00,1.12513,1.12523,1.12513,1.12519,65800000.0
2006-10-23 08:15:00,1.12517,1.12518,1.1251,1.12513,95900001.0
2006-10-23 08:16:00,1.12518,1.1252,1.12513,1.12513,82300000.0
2006-10-23 08:17:00,1.1252,1.1252,1.12515,1.12517,42400000.0
2006-10-23 08:18:00,1.12511,1.12514,1.12511,1.12514,20100001.0
2006-10-23 08:19:00,1.12517,1.12523,1.12514,1.12523,79100001.0
2006-10-23 08:20:00,1.12517,1.12519,1.12513,1.12519,142800000.0
2006-10-23 08:21:00,1.12522,1.12522,1.12507,1.12517,96800001.0
2006-10-23 08:22:00,1.12519,1.12519,1.12512,1.12512,79700000.0
2006-10-23 08:23:00,1.1252,1.12525,1.12515,1.1252,176000003.0
2006-10-23 08:24:00,1.12518,1.1252,1.12515,1.1252,102199999.0
2006-10-23 08:25:00,1.1252,1.1252,1.12512,1.1252,119599999.0
2006-10-23 08:26:00,1.12523,1.12523,1.12514,1.12517,75299999.0
2006-10-23 08:27:00,1.125,1.12515,1.125,1.12512,45600000.0
2006-10-23 08:28:00,1.12506,1.12506,1.12506,1.12506,4100000.0
2006-10-23 08:29:00,1.125,1.125,1.1249,1.1249,37000002.0
2006-10-23 08:30:00,1.12498,1.12518,1.12498,1.12518,35200000.0
2006-10-23 08:31:00,1.12522,1.12522,1.12515,1.1252,124100000.0
2006-10-23 08:32:00,1.12521,1.12521,1.12499,1.12509,176800001.0
2006-10-23 08:33:00,1.12496,1.12512,1.12496,1.12512,58800001.0
2006-10-23 08:34:00,1.12509,1.12509,1.125,1.12508,40700000.0
2006-10-23 08:35:00,1.12507,1.12507,1.12495,1.12503,155200004.0
2006-10-23 08:36:00,1.12499,1.12499,1.12489,1.12489,14900000.0
2006-10-23 08:37:00,1.12494,1.12496,1.12494,1.12496,25500000.0
2006-10-23 08:38:00,1.125,1.125,1.12493,1.12497,68199999.0
2006-10-23 08:39:00,1.12495,1.12505,1.12495,1.125,81500003.0
2006-10-23 08:40:00,1.12497,1.125,1.12497,1.125,10800000.0
2006-10-23 08:41:00,1.12497,1.12497,1.1248,1.1248,75500001.0
2006-10-23 08:42:00,1.12485,1.1249,1.12485,1.1249,44000000.0
2006-10-23 08:43:00,1.12498,1.12499,1.12491,1.12495,87300000.0
2006-10-23 08:44:00,1.12499,1.12513,1.12499,1.12513,71900000.0
2006-10-23 08:45:00,1.12517,1.12519,1.12513,1.12519,142999999.0
2006-10-23 08:46:00,1.12524,1.12528,1.12524,1.12528,33900000.0
2006-10-23 08:47:00,1.12528,1.12528,1.12516,1.12528,92300002.0
2006-10-23 08:48:00,1.12527,1.12527,1.12514,1.1252,69399999.0
2006-10-23 08:49:00,1.12519,1.12534,1.12517,1.12517,136699999.0
2006-10-23 08:50:00,1.12527,1.12535,1.12527,1.12535,100399998.0
2006-10-23 08:51:00,1.12528,1.1255,1.12522,1.12541,125199998.0
2006-10-23 08:52:00,1.12538,1.12538,1.12525,1.12525,78800000.0
2006-10-23 08:53:00,1.12519,1.12522,1.12512,1.12518,112899997.0
2006-10-23 08:54:00,1.12514,1.12521,1.12514,1.12518,93400001.0
2006-10-23 08:55:00,1.1251,1.12515,1.12502,1.12515,112700002.0
2006-10-23 08:56:00,1.1251,1.12511,1.12506,1.12507,82899999.0
2006-10-23 08:57:00,1.1249,1.1249,1.1244,1.1244,83499997.0
2006-10-23 08:58:00,1.12436,1.12454,1.12425,1.12454,163500003.0
2006-10-23 08:59:00,1.12458,1.12462,1.12452,1.12452,61399998.0
2006-10-23 09:00:00,1.12445,1.12447,1.12421,1.12421,28000000.0
2006-10-23 09:01:00,1.12415,1.12451,1.12407,1.12447,164199999.0
2006-10-23 09:02:00,1.12453,1.12461,1.1245,1.12451,116199999.0
2006-10-23 09:03:00,1.12459,1.12476,1.1245,1.12476,66300000.0
2006-10-23 09:04:00,1.12484,1.12495,1.12484,1.12495,40700000.0
2006-10-23 09:05:00,1.12496,1.12496,1.12481,1.12495,119599998.0
2006-10-23 09:06:00,1.12478,1.12483,1.12469,1.12469,87700002.0
2006-10-23 09:07:00,1.12463,1.12482,1.12463,1.1247,112099998.0
2006-10-23 09:08:00,1.1247,1.12475,1.12467,1.12475,94300000.0
2006-10-23 09:09:00,1.12464,1.12481,1.12423,1.12434,131399997.0
2006-10-23 09:10:00,1.1247,1.1247,1.12467,1.12467,64500000.0
2006-10-23 09:11:00,1.12454,1.12484,1.12454,1.12484,117000000.0
2006-10-23 09:12:00,1.12488,1.1251,1.12476,1.1251,97299999.0
2006-10-23 09:13:00,1.12507,1.12507,1.12493,1.12493,119700001.0
2006-10-23 09:14:00,1.125,1.125,1.1248,1.12488,51699998.0
2006-10-23 09:15:00,1.1249,1.1249,1.12485,1.12485,7200000.0
2006-10-23 09:16:00,1.12496,1.12496,1.12491,1.12491,10600000.0
2006-10-23 09:17:00,1.12489,1.12495,1.12484,1.12484,112700001.0
2006-10-23 09:18:00,1.12483,1.12496,1.12472,1.12485,56600000.0
2006-10-23 09:19:00,1.12489,1.12504,1.12489,1.12494,55000000.0
2006-10-23 09:20:00,1.12502,1.12508,1.12493,1.12495,100700001.0
2006-10-23 09:21:00,1.12486,1.12486,1.12477,1.12482,100700001.0
2006-10-23 09:22:00,1.12488,1.12488,1.1248,1.12485,37300000.0
2006-10-23 09:23:00,1.12482,1.12488,1.12473,1.12488,114900000.0
2006-10-23 09:24:00,1.12497,1.12502,1.12488,1.12488,136500003.0
2006-10-23 09:25:00,1.12493,1.12501,1.1249,1.12499,79300001.0
2006-10-23 09:26:00,1.12496,1.12497,1.12489,1.12497,65800000.0
2006-10-23 09:27:00,1.12498,1.12501,1.12494,1.12494,80599999.0
2006-10-23 09:28:00,1.12497,1.12498,1.12493,1.12498,62600001.0
2006-10-23 09:29:00,1.12499,1.12502,1.12486,1.12501,120800002.0
2006-10-23 09:30:00,1.125,1.125,1.12498,1.12498,8400000.0
2006-10-23 09:31:00,1.12503,1.12511,1.12503,1.12503,101299999.0
2006-10-23 09:32:00,1.12505,1.1251,1.12505,1.1251,59400000.0
2006-10-23 09:33:00,1.12521,1.12529,1.12521,1.12529,40000000.0
2006-10-23 09:34:00,1.1253,1.12532,1.12522,1.12532,74600000.0
2006-10-23 09:35:00,1.1253,1.12535,1.1253,1.12535,8900000.0
2006-10-23 09:36:00,1.12537,1.1254,1.12537,1.1254,21099999.0
2006-10-23 09:37:00,1.12556,1.12568,1.12555,1.12555,47300000.0
2006-10-23 09:38:00,1.12562,1.12571,1.12557,1.12568,75799998.0
2006-10-23 09:39:00,1.12568,1.12596,1.12561,1.12596,65200000.0
2006-10-23 09:40:00,1.12601,1.12656,1.12601,1.12644,82499999.0
2006-10-23 09:41:00,1.12634,1.12641,1.12629,1.12632,88500003.0
2006-10-23 09:42:00,1.12642,1.12648,1.12618,1.12636,132300002.0
2006-10-23 09:43:00,1.12635,1.12648,1.12635,1.12645,20700000.0
2006-10-23 09:44:00,1.12643,1.12649,1.12639,1.12649,87400000.0
2006-10-23 09:45:00,1.12647,1.12651,1.12638,1.12647,116900001.0
2006-10-23 09:46:00,1.12647,1.12647,1.12626,1.1264,121900001.0
2006-10-23 09:47:00,1.12631,1.12646,1.12631,1.12642,146600004.0
2006-10-23 09:48:00,1.12641,1.12643,1.12624,1.12631,91100001.0
2006-10-23 09:49:00,1.12635,1.12652,1.12632,1.12652,71900000.0
2006-10-23 09:50:00,1.1264,1.12644,1.12637,1.12644,136800002.0
2006-10-23 09:51:00,1.1265,1.12656,1.12645,1.12649,89300000.0
2006-10-23 09:52:00,1.12641,1.12649,1.12641,1.12646,94400001.0
2006-10-23 09:53:00,1.12647,1.12647,1.12635,1.12642,52000000.0
2006-10-23 09:54:00,1.12642,1.12644,1.1264,1.12643,47999998.0
2006-10-23 09:55:00,1.12648,1.12652,1.12637,1.12652,78499998.0
2006-10-23 09:56:00,1.1265,1.1265,1.1265,1.1265,55400001.0
2006-10-23 09:57:00,1.1265,1.12655,1.12643,1.12645,142100001.0
2006-10-23 09:58:00,1.1265,1.1265,1.1265,1.1265,8000000.0
2006-10-23 09:59:00,1.1265,1.12655,1.1265,1.12652,68600001.0
2006-10-23 10:00:00,1.12645,1.1265,1.12645,1.1265,112500000.0
2006-10-23 10:01:00,1.12645,1.1265,1.12645,1.1265,46399998.0
2006-10-23 10:02:00,1.1265,1.12655,1.12643,1.12648,115500002.0
2006-10-23 10:03:00,1.12658,1.12659,1.12647,1.12647,92700002.0
2006-10-23 10:04:00,1.12655,1.12655,1.12636,1.12649,84700002.0
2006-10-23 10:05:00,1.12642,1.12644,1.1262,1.1262,83600000.0
2006-10-23 10:06:00,1.12659,1.12663,1.1265,1.12653,146300000.0
2006-10-23 10:07:00,1.12654,1.12666,1.12654,1.12659,79500000.0
2006-10-23 10:08:00,1.1266,1.1266,1.12652,1.12659,73000001.0
2006-10-23 10:09:00,1.12657,1.12657,1.12652,1.12652,41900001.0
2006-10-23 10:10:00,1.12645,1.1265,1.12645,1.12648,40199999.0
2006-10-23 10:11:00,1.12651,1.12657,1.12651,1.12657,47000001.0
2006-10-23 10:12:00,1.12653,1.12672,1.12653,1.12672,17400000.0
2006-10-23 10:13:00,1.12667,1.12672,1.12664,1.12672,102100001.0
2006-10-23 10:14:00,1.12666,1.12666,1.12651,1.12666,81900000.0
2006-10-23 10:15:00,1.12672,1.12672,1.1265,1.12662,87400002.0
2006-10-23 10:16:00,1.12655,1.12663,1.12642,1.12642,171900001.0
2006-10-23 10:17:00,1.12648,1.12648,1.12635,1.12635,75000001.0
2006-10-23 10:18:00,1.12652,1.1266,1.12651,1.12656,138000000.0
2006-10-23 10:19:00,1.12652,1.12656,1.12652,1.12653,71799999.0
2006-10-23 10:20:00,1.12657,1.12665,1.1265,1.12665,98199998.0
2006-10-23 10:21:00,1.12652,1.12659,1.1263,1.12659,112100000.0
2006-10-23 10:22:00,1.12655,1.12665,1.12655,1.1266,69200000.0
2006-10-23 10:23:00,1.12663,1.12672,1.12661,1.12661,83699998.0
2006-10-23 10:24:00,1.12663,1.12663,1.1265,1.12658,71400001.0
2006-10-23 10:25:00,1.12655,1.12663,1.12645,1.12658,140100000.0
2006-10-23 10:26:00,1.12663,1.12667,1.12658,1.12662,128000001.0
2006-10-23 10:27:00,1.12667,1.12667,1.12666,1.12666,83799999.0
2006-10-23 10:28:00,1.12658,1.12687,1.12658,1.12687,140600000.0
2006-10-23 10:29:00,1.12685,1.12693,1.12678,1.1268,127200000.0
2006-10-23 10:30:00,1.12673,1.12687,1.12669,1.12672,36400000.0
2006-10-23 10:31:00,1.1267,1.12684,1.1267,1.12677,157900003.0
2006-10-23 10:32:00,1.12678,1.12678,1.12667,1.12672,68200000.0
2006-10-23 10:33:00,1.12662,1.12672,1.12662,1.1267,117500001.0
2006-10-23 10:34:00,1.12674,1.1268,1.12666,1.12677,120699999.0
2006-10-23 10:35:00,1.1266,1.12694,1.1266,1.1268,167499997.0
2006-10-23 10:36:00,1.12683,1.12683,1.1266,1.12677,171000000.0
2006-10-23 10:37:00,1.12638,1.12688,1.12638,1.12688,64700000.0
2006-10-23 10:38:00,1.12688,1.12702,1.12682,1.12682,144300000.0
2006-10-23 10:39:00,1.12692,1.12707,1.12692,1.127,103099998.0
2006-10-23 10:40:00,1.12692,1.127,1.12692,1.127,70400000.0
2006-10-23 10:41:00,1.12695,1.12698,1.12688,1.12688,28000000.0
2006-10-23 10:42:00,1.12703,1.12704,1.12695,1.12695,179500001.0
2006-10-23 10:43:00,1.12697,1.12714,1.12692,1.12714,91199999.0
2006-10-23 10:44:00,1.12707,1.12709,1.12693,1.12701,111900001.0
2006-10-23 10:45:00,1.12698,1.12707,1.12696,1.12702,105500001.0
2006-10-23 10:46:00,1.12698,1.12708,1.12693,1.12697,99200001.0
2006-10-23 10:47:00,1.12692,1.12699,1.12692,1.12699,39000002.0
2006-10-23 10:48:00,1.127,1.12707,1.12695,1.127,140999999.0
2006-10-23 10:49:00,1.12702,1.12703,1.12688,1.12701,110900003.0
2006-10-23 10:50:00,1.127,1.12712,1.12696,1.12712,117799999.0
2006-10-23 10:51:00,1.12712,1.12715,1.12705,1.12715,58499999.0
2006-10-23 10:52:00,1.12702,1.12714,1.12702,1.12709,127300000.0
2006-10-23 10:53:00,1.12717,1.12717,1.12708,1.12712,29600000.0
2006-10-23 10:54:00,1.12716,1.1272,1.12702,1.1272,38200000.0
2006-10-23 10:55:00,1.12713,1.12728,1.12713,1.12716,119700003.0
2006-10-23 10:56:00,1.12705,1.12726,1.12704,1.12715,91900000.0
2006-10-23 10:57:00,1.12705,1.12717,1.12699,1.12703,85199998.0
2006-10-23 10:58:00,1.1271,1.12715,1.12702,1.1271,69900001.0
2006-10-23 10:59:00,1.12715,1.12715,1.12708,1.1271,60999998.0
2006-10-23 11:00:00,1.12703,1.12712,1.12703,1.12708,150399999.0
2006-10-23 11:01:00,1.12713,1.12718,1.1271,1.12711,16400000.0
2006-10-23 11:02:00,1.12712,1.12719,1.12709,1.12719,121500000.0
2006-10-23 11:03:00,1.1272,1.1272,1.12707,1.12719,92400001.0
2006-10-23 11:04:00,1.12717,1.12721,1.12712,1.12719,101900001.0
2006-10-23 11:05:00,1.12718,1.1272,1.12718,1.1272,58299999.0
2006-10-23 11:06:00,1.12718,1.12718,1.12708,1.12712,138800000.0
2006-10-23 11:07:00,1.12716,1.12716,1.12706,1.12706,9600000.0
2006-10-23 11:08:00,1.1271,1.12713,1.12705,1.1271,114900001.0
2006-10-23 11:09:00,1.12703,1.12717,1.12703,1.12717,26500000.0
2006-10-23 11:10:00,1.12716,1.12716,1.12702,1.1271,98100000.0
2006-10-23 11:11:00,1.12703,1.12703,1.12683,1.12703,98400001.0
2006-10-23 11:12:00,1.12705,1.12717,1.12703,1.12709,109900001.0
2006-10-23 11:13:00,1.12717,1.12718,1.12709,1.12718,121900002.0
2006-10-23 11:14:00,1.12714,1.12723,1.12712,1.12712,91700001.0
2006-10-23 11:15:00,1.12712,1.12723,1.12711,1.12719,171600000.0
2006-10-23 11:16:00,1.12712,1.1272,1.12711,1.12719,91700001.0
2006-10-23 11:17:00,1.12713,1.12715,1.12711,1.12715,78200000.0
2006-10-23 11:18:00,1.12722,1.12727,1.12717,1.12723,78100000.0
2006-10-23 11:19:00,1.12717,1.12729,1.12715,1.12715,81100000.0
2006-10-23 11:20:00,1.12723,1.12727,1.12713,1.12713,154299998.0
2006-10-23 11:21:00,1.12722,1.12731,1.12717,1.12717,54100000.0
2006-10-23 11:22:00,1.12725,1.12734,1.12725,1.12726,41500000.0
2006-10-23 11:23:00,1.12729,1.1274,1.12726,1.12734,138900001.0
2006-10-23 11:24:00,1.12727,1.12745,1.12723,1.12733,87000002.0
2006-10-23 11:25:00,1.12734,1.12734,1.12719,1.12728,115600000.0
2006-10-23 11:26:00,1.1273,1.12735,1.1273,1.12735,64100000.0
2006-10-23 11:27:00,1.12728,1.12728,1.12716,1.12728,100400002.0
2006-10-23 11:28:00,1.12722,1.12725,1.12714,1.12719,90600000.0
2006-10-23 11:29:00,1.12712,1.1272,1.12706,1.12706,158099998.0
2006-10-23 11:30:00,1.12713,1.12727,1.12711,1.12727,97599999.0
2006-10-23 11:31:00,1.12728,1.12733,1.12724,1.12733,63900000.0
2006-10-23 11:32:00,1.1273,1.12735,1.12723,1.1273,245899998.0
2006-10-23 11:33:00,1.12724,1.12734,1.12721,1.12734,32700000.0
2006-10-23 11:34:00,1.1273,1.12738,1.12725,1.12725,125299998.0
2006-10-23 11:35:00,1.12732,1.12747,1.12732,1.12737,130799998.0
2006-10-23 11:36:00,1.12743,1.12759,1.12743,1.12747,103699999.0
2006-10-23 11:37:00,1.12748,1.12751,1.1274,1.1274,75199999.0
2006-10-23 11:38:00,1.12747,1.12772,1.12747,1.12772,72400000.0
2006-10-23 11:39:00,1.12768,1.1277,1.12758,1.1277,177299998.0
2006-10-23 11:40:00,1.12767,1.12769,1.12756,1.12762,139999998.0
2006-10-23 11:41:00,1.12768,1.12769,1.12761,1.12768,54900000.0
2006-10-23 11:42:00,1.1277,1.12775,1.12765,1.12765,75700000.0
2006-10-23 11:43:00,1.1277,1.12772,1.12763,1.12772,106900001.0
2006-10-23 11:44:00,1.12749,1.12771,1.12749,1.12768,103799997.0
2006-10-23 11:45:00,1.12757,1.1277,1.12757,1.12766,46200000.0
2006-10-23 11:46:00,1.12769,1.12771,1.12759,1.12767,114900001.0
2006-10-23 11:47:00,1.12759,1.12763,1.12752,1.12762,27200000.0
2006-10-23 11:48:00,1.12757,1.12764,1.12742,1.12748,124600002.0
2006-10-23 11:49:00,1.1275,1.1275,1.12736,1.12736,43400000.0
2006-10-23 11:50:00,1.12739,1.12752,1.12739,1.12749,178300002.0
2006-10-23 11:51:00,1.12745,1.12752,1.12737,1.12737,79000002.0
2006-10-23 11:52:00,1.12741,1.12747,1.12732,1.12746,221900001.0
2006-10-23 11:53:00,1.12746,1.12751,1.12738,1.12738,56199999.0
2006-10-23 11:54:00,1.12747,1.12747,1.12736,1.12745,87300000.0
2006-10-23 11:55:00,1.12752,1.12752,1.12734,1.12747,121799998.0
2006-10-23 11:56:00,1.1275,1.1275,1.12742,1.1275,64500000.0
2006-10-23 11:57:00,1.12751,1.12752,1.12741,1.12751,72700000.0
2006-10-23 11:58:00,1.12753,1.12759,1.12748,1.12748,35800000.0
2006-10-23 11:59:00,1.12747,1.12747,1.12739,1.1274,55500000.0
2006-10-23 12:00:00,1.12747,1.12747,1.12741,1.12743,53500000.0
2006-10-23 12:01:00,1.12739,1.12745,1.12735,1.12736,98799998.0
2006-10-23 12:02:00,1.12743,1.12746,1.12729,1.12729,85300002.0
2006-10-23 12:03:00,1.12727,1.12732,1.12727,1.1273,65000001.0
2006-10-23 12:04:00,1.1274,1.1274,1.12735,1.1274,74600000.0
2006-10-23 12:05:00,1.12738,1.12742,1.12731,1.12734,154200003.0
2006-10-23 12:06:00,1.12745,1.12745,1.12735,1.12735,96200001.0
2006-10-23 12:07:00,1.12733,1.12733,1.12709,1.12709,73000001.0
2006-10-23 12:08:00,1.12699,1.12699,1.12655,1.12668,106300002.0
2006-10-23 12:09:00,1.12683,1.12702,1.12677,1.12702,101900002.0
2006-10-23 12:10:00,1.12714,1.12725,1.12714,1.12725,80700000.0
2006-10-23 12:11:00,1.12717,1.12729,1.12717,1.12729,120100000.0
2006-10-23 12:12:00,1.12725,1.12737,1.1272,1.1273,72200000.0
2006-10-23 12:13:00,1.12727,1.12742,1.12727,1.12737,163300001.0
2006-10-23 12:14:00,1.12746,1.12757,1.12746,1.1275,88100001.0
2006-10-23 12:15:00,1.12744,1.1275,1.12732,1.12738,73599999.0
2006-10-23 12:16:00,1.1273,1.12735,1.12725,1.1273,62399999.0
2006-10-23 12:17:00,1.12738,1.12745,1.12734,1.12737,87699999.0
2006-10-23 12:18:00,1.12743,1.1275,1.12743,1.12743,80000000.0
2006-10-23 12:19:00,1.12748,1.12748,1.12746,1.12748,47700000.0
2006-10-23 12:20:00,1.12745,1.12745,1.12727,1.12727,97300000.0
2006-10-23 12:21:00,1.12745,1.12753,1.12735,1.12744,243500001.0
2006-10-23 12:22:00,1.1275,1.1275,1.12736,1.12736,112500000.0
2006-10-23 12:23:00,1.12738,1.12748,1.12736,1.12748,105399998.0
2006-10-23 12:24:00,1.12742,1.12748,1.12742,1.12744,175800001.0
2006-10-23 12:25:00,1.12742,1.12747,1.12733,1.12733,191300001.0
2006-10-23 12:26:00,1.12735,1.12738,1.12726,1.1273,74699999.0
2006-10-23 12:27:00,1.12736,1.12746,1.12733,1.12746,93900000.0
2006-10-23 12:28:00,1.1272,1.12728,1.12707,1.12728,135699999.0
2006-10-23 12:29:00,1.1274,1.12753,1.1274,1.12747,73900001.0
2006-10-23 12:30:00,1.1274,1.12745,1.12731,1.12745,24800000.0
2006-10-23 12:31:00,1.12746,1.12757,1.12744,1.12757,110700001.0
2006-10-23 12:32:00,1.1274,1.12743,1.12724,1.12724,68100000.0
2006-10-23 12:33:00,1.12725,1.1273,1.12725,1.12725,51400001.0
2006-10-23 12:34:00,1.12738,1.12747,1.12727,1.12742,78599999.0
2006-10-23 12:35:00,1.1275,1.1275,1.12727,1.1273,168500000.0
2006-10-23 12:36:00,1.12737,1.12737,1.12735,1.12735,25800000.0
2006-10-23 12:37:00,1.12736,1.12736,1.12722,1.1273,126500002.0
2006-10-23 12:38:00,1.1273,1.1273,1.12727,1.12727,40600001.0
2006-10-23 12:39:00,1.12732,1.12734,1.12723,1.1273,68199999.0
2006-10-23 12:40:00,1.12735,1.12735,1.12722,1.12732,75100001.0
2006-10-23 12:41:00,1.1273,1.1273,1.12728,1.1273,86199999.0
2006-10-23 12:42:00,1.12732,1.12749,1.12732,1.12733,85300000.0
2006-10-23 12:43:00,1.12734,1.1274,1.12734,1.1274,79000000.0
2006-10-23 12:44:00,1.12748,1.12758,1.12748,1.12758,139500000.0
2006-10-23 12:45:00,1.1276,1.12763,1.12746,1.12751,93300003.0
2006-10-23 12:46:00,1.12752,1.12753,1.12728,1.1274,126100001.0
2006-10-23 12:47:00,1.1273,1.12733,1.1273,1.12733,152699997.0
2006-10-23 12:48:00,1.12735,1.12735,1.1272,1.1273,79600001.0
2006-10-23 12:49:00,1.12728,1.12728,1.1272,1.1272,53600002.0
2006-10-23 12:50:00,1.1272,1.12735,1.1272,1.12734,32800000.0
2006-10-23 12:51:00,1.12722,1.12729,1.12717,1.12729,100200001.0
2006-10-23 12:52:00,1.12728,1.1273,1.12725,1.1273,27499999.0
2006-10-23 12:53:00,1.12737,1.12754,1.12737,1.12754,56600000.0
2006-10-23 12:54:00,1.12768,1.1277,1.12757,1.12762,131100000.0
2006-10-23 12:55:00,1.12748,1.12748,1.12737,1.12737,86600001.0
2006-10-23 12:56:00,1.1274,1.12745,1.12735,1.1274,101099998.0
2006-10-23 12:57:00,1.12741,1.12745,1.12738,1.12745,59500001.0
2006-10-23 12:58:00,1.1274,1.12745,1.1274,1.12745,38000000.0
2006-10-23 12:59:00,1.12742,1.12763,1.12741,1.12763,69699999.0
2006-10-23 13:00:00,1.12763,1.12773,1.12761,1.12764,127300001.0
2006-10-23 13:01:00,1.12775,1.12775,1.12765,1.12775,127300001.0
2006-10-23 13:02:00,1.12772,1.12775,1.12763,1.12763,96600002.0
2006-10-23 13:03:00,1.12764,1.12768,1.12764,1.12765,24100000.0
2006-10-23 13:04:00,1.12754,1.12765,1.12754,1.12762,112700002.0
2006-10-23 13:05:00,1.12758,1.12758,1.12735,1.12743,123500000.0
2006-10-23 13:06:00,1.12737,1.12764,1.12734,1.12758,181699997.0
2006-10-23 13:07:00,1.12775,1.12776,1.12763,1.12772,128200001.0
2006-10-23 13:08:00,1.12778,1.12781,1.1277,1.12772,150100003.0
2006-10-23 13:09:00,1.12771,1.12775,1.12763,1.12775,130500002.0
2006-10-23 13:10:00,1.1277,1.12775,1.1277,1.12775,73499999.0
2006-10-23 13:11:00,1.1278,1.1278,1.12775,1.12778,67099998.0
2006-10-23 13:12:00,1.12777,1.12786,1.12772,1.12786,108900000.0
2006-10-23 13:13:00,1.12777,1.1278,1.12777,1.1278,18300000.0
2006-10-23 13:14:00,1.12784,1.1279,1.12769,1.12769,63399999.0
2006-10-23 13:15:00,1.12772,1.12777,1.12766,1.12777,63099999.0
2006-10-23 13:16:00,1.12767,1.12781,1.12767,1.1277,147600005.0
2006-10-23 13:17:00,1.12772,1.12781,1.12772,1.12772,31300000.0
2006-10-23 13:18:00,1.12775,1.12775,1.12772,1.12772,1100000.0
2006-10-23 13:19:00,1.12759,1.12759,1.12745,1.12751,131000002.0
2006-10-23 13:20:00,1.1275,1.12759,1.1274,1.12748,115199998.0
2006-10-23 13:21:00,1.1275,1.12765,1.12741,1.12765,116400001.0
2006-10-23 13:22:00,1.12759,1.12776,1.12759,1.12776,104600000.0
2006-10-23 13:23:00,1.1278,1.1278,1.1278,1.1278,21500000.0
2006-10-23 13:24:00,1.12775,1.12775,1.12762,1.12774,161500001.0
2006-10-23 13:25:00,1.12767,1.12767,1.12754,1.12755,80500000.0
2006-10-23 13:26:00,1.12757,1.12769,1.12757,1.12769,68700000.0
2006-10-23 13:27:00,1.12783,1.12789,1.1278,1.12789,105800001.0
2006-10-23 13:28:00,1.12785,1.12785,1.12771,1.1278,59000000.0
2006-10-23 13:29:00,1.12776,1.12777,1.12766,1.12766,104800000.0
2006-10-23 13:30:00,1.12764,1.12764,1.12746,1.1275,104800001.0
2006-10-23 13:31:00,1.12747,1.1276,1.12739,1.12739,88499999.0
2006-10-23 13:32:00,1.12744,1.12752,1.12744,1.12752,22500000.0
2006-10-23 13:33:00,1.12758,1.12758,1.1273,1.12746,71000002.0
2006-10-23 13:34:00,1.12748,1.12748,1.12739,1.12748,75400001.0
2006-10-23 13:35:00,1.1275,1.12755,1.12743,1.12755,203800000.0
2006-10-23 13:36:00,1.12748,1.12751,1.12742,1.12751,122200001.0
2006-10-23 13:37:00,1.12748,1.12751,1.12743,1.12747,91000002.0
2006-10-23 13:38:00,1.12737,1.1274,1.12733,1.12733,84400001.0
2006-10-23 13:39:00,1.12732,1.12733,1.1271,1.1271,95200000.0
2006-10-23 13:40:00,1.1273,1.12732,1.12723,1.1273,50100000.0
2006-10-23 13:41:00,1.1272,1.12738,1.1272,1.12727,48190000.0
2006-10-23 13:42:00,1.12732,1.12732,1.12714,1.12714,136500000.0
2006-10-23 13:43:00,1.12712,1.12721,1.12707,1.12712,76600000.0
2006-10-23 13:44:00,1.12719,1.1272,1.12679,1.12679,93100002.0
2006-10-23 13:45:00,1.12686,1.12699,1.12686,1.12697,150199999.0
2006-10-23 13:46:00,1.12706,1.12709,1.12706,1.12709,59800001.0
2006-10-23 13:47:00,1.12713,1.12713,1.12707,1.1271,96800003.0
2006-10-23 13:48:00,1.12713,1.12713,1.12711,1.12712,33899999.0
2006-10-23 13:49:00,1.12716,1.12716,1.12702,1.12702,70799999.0
2006-10-23 13:50:00,1.12713,1.12726,1.12713,1.12726,78700000.0
2006-10-23 13:51:00,1.12727,1.12727,1.12722,1.12722,28700000.0
2006-10-23 13:52:00,1.12715,1.12725,1.12715,1.1272,59400000.0
2006-10-23 13:53:00,1.12718,1.12724,1.12718,1.12724,71300000.0
2006-10-23 13:54:00,1.12697,1.12716,1.1269,1.12702,106900001.0
2006-10-23 13:55:00,1.1272,1.12726,1.12717,1.12722,72799999.0
2006-10-23 13:56:00,1.12718,1.1272,1.12709,1.12713,137400000.0
2006-10-23 13:57:00,1.12705,1.12714,1.1269,1.1271,98899998.0
2006-10-23 13:58:00,1.12708,1.12712,1.12705,1.1271,64400002.0
2006-10-23 13:59:00,1.12708,1.12708,1.12698,1.12699,41400000.0
2006-10-23 14:00:00,1.127,1.12709,1.127,1.12709,33500000.0
2006-10-23 14:01:00,1.12688,1.12688,1.12675,1.12675,31400000.0
2006-10-23 14:02:00,1.12673,1.12687,1.12673,1.12682,121899998.0
2006-10-23 14:03:00,1.12682,1.12695,1.12682,1.12695,120700000.0
2006-10-23 14:04:00,1.12681,1.12687,1.12681,1.12687,68300004.0
2006-10-23 14:05:00,1.12683,1.127,1.12681,1.1269,179000004.0
2006-10-23 14:06:00,1.12686,1.12686,1.12676,1.12676,30500000.0
2006-10-23 14:07:00,1.12687,1.12687,1.12662,1.12673,123600000.0
2006-10-23 14:08:00,1.12676,1.12688,1.12676,1.12688,35600000.0
2006-10-23 14:09:00,1.12678,1.12686,1.12668,1.12674,47400000.0
2006-10-23 14:10:00,1.12689,1.12695,1.1267,1.12688,123200000.0
2006-10-23 14:11:00,1.12687,1.12687,1.12678,1.12681,85700001.0
2006-10-23 14:12:00,1.12679,1.12679,1.1267,1.12678,70400000.0
2006-10-23 14:13:00,1.12677,1.1269,1.12677,1.1269,56000001.0
2006-10-23 14:14:00,1.12708,1.12762,1.12708,1.12762,70600001.0
2006-10-23 14:15:00,1.12755,1.12761,1.12728,1.12728,122200002.0
2006-10-23 14:16:00,1.12728,1.12737,1.12728,1.12737,83800002.0
2006-10-23 14:17:00,1.12732,1.12752,1.12716,1.12716,140700000.0
2006-10-23 14:18:00,1.12706,1.12706,1.12691,1.12698,115800002.0
2006-10-23 14:19:00,1.12696,1.12696,1.1268,1.12693,42000000.0
2006-10-23 14:20:00,1.12683,1.12683,1.12671,1.12673,114599998.0
2006-10-23 14:21:00,1.12668,1.1267,1.1266,1.12662,120400000.0
2006-10-23 14:22:00,1.12649,1.12649,1.12626,1.12632,54999999.0
2006-10-23 14:23:00,1.12642,1.1265,1.12637,1.12637,113099998.0
2006-10-23 14:24:00,1.12639,1.12652,1.12633,1.12648,77599998.0
2006-10-23 14:25:00,1.12646,1.12664,1.12638,1.12664,106400000.0
2006-10-23 14:26:00,1.12674,1.12681,1.12658,1.12658,58300000.0
2006-10-23 14:27:00,1.12662,1.12671,1.1266,1.12662,114200002.0
2006-10-23 14:28:00,1.1266,1.12668,1.1266,1.12668,112500000.0
2006-10-23 14:29:00,1.12665,1.12668,1.12636,1.12636,98600001.0
2006-10-23 14:30:00,1.12633,1.12633,1.12602,1.12608,37600000.0
2006-10-23 14:31:00,1.12603,1.12625,1.12601,1.12625,116300003.0
2006-10-23 14:32:00,1.12631,1.12635,1.12626,1.12628,69800000.0
2006-10-23 14:33:00,1.12629,1.12629,1.12607,1.12611,53400000.0
2006-10-23 14:34:00,1.12624,1.12625,1.12616,1.12625,19200000.0
2006-10-23 14:35:00,1.12638,1.12648,1.12635,1.12635,15200000.0
2006-10-23 14:36:00,1.12641,1.12641,1.12627,1.12632,31990000.0
2006-10-23 14:37:00,1.12643,1.12648,1.1264,1.12648,18400000.0
2006-10-23 14:38:00,1.1265,1.1265,1.12627,1.12638,89400001.0
2006-10-23 14:39:00,1.12643,1.12655,1.12641,1.12641,80000002.0
2006-10-23 14:40:00,1.12635,1.12644,1.12629,1.12635,116500001.0
2006-10-23 14:41:00,1.12658,1.1266,1.12644,1.12654,153200002.0
2006-10-23 14:42:00,1.12654,1.12668,1.12654,1.1266,68299999.0
2006-10-23 14:43:00,1.12654,1.12689,1.12654,1.12689,17200000.0
2006-10-23 14:44:00,1.12688,1.12731,1.12683,1.12731,112100003.0
2006-10-23 14:45:00,1.12735,1.12752,1.12724,1.12724,58200000.0
2006-10-23 14:46:00,1.12715,1.12739,1.12715,1.12739,93900000.0
2006-10-23 14:47:00,1.12733,1.12743,1.12728,1.12731,113100000.0
2006-10-23 14:48:00,1.12739,1.1276,1.12739,1.12752,72100001.0
2006-10-23 14:49:00,1.12763,1.12763,1.12741,1.12745,123299998.0
2006-10-23 14:50:00,1.12745,1.12745,1.12721,1.1273,104999998.0
2006-10-23 14:51:00,1.1272,1.1274,1.1272,1.12738,71000000.0
2006-10-23 14:52:00,1.12725,1.12725,1.12695,1.12695,98700001.0
2006-10-23 14:53:00,1.12687,1.12687,1.12656,1.1266,59300001.0
2006-10-23 14:54:00,1.12645,1.12654,1.12645,1.1265,117200003.0
2006-10-23 14:55:00,1.12658,1.12666,1.12656,1.12665,153999999.0
2006-10-23 14:56:00,1.1266,1.12665,1.1266,1.1266,64700000.0
2006-10-23 14:57:00,1.12655,1.12658,1.12655,1.12658,20300000.0
2006-10-23 14:58:00,1.12663,1.12666,1.12658,1.12664,77300000.0
2006-10-23 14:59:00,1.12682,1.12703,1.12682,1.12701,125700002.0
2006-10-23 15:00:00,1.12696,1.12703,1.12695,1.12699,128800001.0
2006-10-23 15:01:00,1.1268,1.1268,1.12665,1.12665,15600000.0
2006-10-23 15:02:00,1.12662,1.12673,1.12662,1.12667,132200000.0
2006-10-23 15:03:00,1.12661,1.12666,1.12661,1.12661,142000001.0
2006-10-23 15:04:00,1.12658,1.12658,1.12652,1.12658,134200003.0
2006-10-23 15:05:00,1.12662,1.12663,1.12651,1.12663,58000000.0
2006-10-23 15:06:00,1.12669,1.1267,1.12659,1.12668,88600000.0
2006-10-23 15:07:00,1.12677,1.1268,1.12675,1.1268,56800000.0
2006-10-23 15:08:00,1.12668,1.12671,1.12658,1.12658,45700000.0
2006-10-23 15:09:00,1.12657,1.12657,1.12653,1.12653,19300001.0
2006-10-23 15:10:00,1.12636,1.1265,1.12636,1.12645,58799999.0
2006-10-23 15:11:00,1.12649,1.12649,1.12642,1.12648,106400000.0
2006-10-23 15:12:00,1.12648,1.1265,1.1264,1.1265,25500000.0
2006-10-23 15:13:00,1.12643,1.12649,1.12638,1.12649,111499999.0
2006-10-23 15:14:00,1.12653,1.12664,1.12653,1.12654,100600001.0
2006-10-23 15:15:00,1.12665,1.12665,1.12652,1.12652,110100001.0
2006-10-23 15:16:00,1.12652,1.12656,1.12651,1.12656,105500000.0
2006-10-23 15:17:00,1.12651,1.12651,1.12637,1.12637,36700001.0
2006-10-23 15:18:00,1.1263,1.12638,1.12626,1.12638,126999997.0
2006-10-23 15:19:00,1.1263,1.12637,1.12628,1.12628,114800000.0
2006-10-23 15:20:00,1.12626,1.1265,1.12626,1.1265,54300000.0
2006-10-23 15:21:00,1.12643,1.12652,1.12635,1.12635,183099998.0
2006-10-23 15:22:00,1.12628,1.12638,1.1262,1.12637,76300001.0
2006-10-23 15:23:00,1.1263,1.12639,1.12628,1.12639,146299997.0
2006-10-23 15:24:00,1.12648,1.12658,1.12644,1.12647,94300001.0
2006-10-23 15:25:00,1.12655,1.12663,1.12652,1.12652,68700001.0
2006-10-23 15:26:00,1.1267,1.1267,1.12648,1.12648,50499999.0
2006-10-23 15:27:00,1.1266,1.12675,1.12651,1.12675,134300001.0
2006-10-23 15:28:00,1.12656,1.12667,1.12656,1.12662,12000000.0
2006-10-23 15:29:00,1.12678,1.12693,1.12678,1.12693,26000000.0
2006-10-23 15:30:00,1.1269,1.1269,1.12671,1.12671,38200001.0
2006-10-23 15:31:00,1.12674,1.12674,1.12653,1.12665,105000000.0
2006-10-23 15:32:00,1.1267,1.12675,1.12665,1.12665,137800001.0
2006-10-23 15:33:00,1.12663,1.12669,1.12658,1.12669,101400002.0
2006-10-23 15:34:00,1.12683,1.12683,1.12663,1.12664,81900001.0
2006-10-23 15:35:00,1.12658,1.12658,1.12637,1.12641,80700001.0
2006-10-23 15:36:00,1.12634,1.12651,1.12631,1.12631,66999999.0
2006-10-23 15:37:00,1.12625,1.12631,1.12618,1.12626,82599999.0
2006-10-23 15:38:00,1.12623,1.12629,1.12622,1.12629,74300000.0
2006-10-23 15:39:00,1.12637,1.12647,1.12629,1.12647,87300001.0
2006-10-23 15:40:00,1.12648,1.12648,1.1264,1.12647,87600001.0
2006-10-23 15:41:00,1.12641,1.12651,1.12641,1.12643,51500000.0
2006-10-23 15:42:00,1.12636,1.12646,1.12635,1.12643,67900000.0
2006-10-23 15:43:00,1.1265,1.12651,1.12644,1.12647,117299998.0
2006-10-23 15:44:00,1.12649,1.12649,1.12645,1.12649,158300003.0
2006-10-23 15:45:00,1.12655,1.12655,1.12655,1.12655,7200000.0
2006-10-23 15:46:00,1.12643,1.12655,1.12643,1.1265,100599999.0
2006-10-23 15:47:00,1.1265,1.12655,1.12643,1.12643,33200001.0
2006-10-23 15:48:00,1.12641,1.12653,1.12639,1.12645,89200002.0
2006-10-23 15:49:00,1.1265,1.12658,1.12639,1.1264,49600000.0
2006-10-23 15:50:00,1.12639,1.12639,1.12631,1.12631,24699999.0
2006-10-23 15:51:00,1.12625,1.12625,1.12613,1.12614,76200003.0
2006-10-23 15:52:00,1.12615,1.12625,1.1261,1.12615,110000000.0
2006-10-23 15:53:00,1.12627,1.12645,1.12627,1.12637,52800000.0
2006-10-23 15:54:00,1.12637,1.12646,1.12633,1.12643,44900001.0
2006-10-23 15:55:00,1.12657,1.12689,1.12657,1.12689,48300000.0
2006-10-23 15:56:00,1.12674,1.12686,1.12674,1.12682,109000001.0
2006-10-23 15:57:00,1.12682,1.12688,1.12677,1.12677,70300000.0
2006-10-23 15:58:00,1.12683,1.12692,1.12683,1.1269,118700002.0
2006-10-23 15:59:00,1.12688,1.12688,1.12671,1.12671,106100000.0
2006-10-23 16:00:00,1.12678,1.12687,1.12674,1.12687,84000000.0
2006-10-23 16:01:00,1.12689,1.1269,1.12672,1.12674,139400001.0
2006-10-23 16:02:00,1.12672,1.12672,1.12654,1.12667,87000002.0
2006-10-23 16:03:00,1.12671,1.12679,1.1266,1.12675,96899999.0
2006-10-23 16:04:00,1.12685,1.12687,1.12672,1.12678,74400001.0
2006-10-23 16:05:00,1.12685,1.127,1.12669,1.127,93399999.0
2006-10-23 16:06:00,1.12703,1.12703,1.12683,1.1269,111000001.0
2006-10-23 16:07:00,1.12691,1.12691,1.12676,1.12682,64500000.0
2006-10-23 16:08:00,1.12683,1.12692,1.1268,1.12692,168500002.0
2006-10-23 16:09:00,1.12677,1.12677,1.12648,1.12649,130900000.0
2006-10-23 16:10:00,1.12651,1.12658,1.12634,1.12658,180500003.0
2006-10-23 16:11:00,1.12662,1.12662,1.12651,1.12651,9600000.0
2006-10-23 16:12:00,1.12648,1.12649,1.1264,1.12644,110500002.0
2006-10-23 16:13:00,1.12655,1.12667,1.12655,1.12658,44000000.0
2006-10-23 16:14:00,1.12657,1.1267,1.12657,1.12659,76700000.0
2006-10-23 16:15:00,1.12666,1.12677,1.12666,1.12677,42200000.0
2006-10-23 16:16:00,1.12677,1.12683,1.12677,1.12683,29900000.0
2006-10-23 16:17:00,1.12686,1.12686,1.12679,1.12679,22400001.0
2006-10-23 16:18:00,1.12683,1.12688,1.12678,1.12687,50200000.0
2006-10-23 16:19:00,1.12687,1.12687,1.12676,1.12676,92800000.0
2006-10-23 16:20:00,1.12673,1.12683,1.12672,1.12683,75399997.0
2006-10-23 16:21:00,1.1268,1.12684,1.12675,1.12675,162900001.0
2006-10-23 16:22:00,1.12687,1.12699,1.12677,1.1269,120700000.0
2006-10-23 16:23:00,1.12707,1.12711,1.12698,1.12698,91100001.0
2006-10-23 16:24:00,1.12695,1.12695,1.12687,1.12687,65399997.0
2006-10-23 16:25:00,1.12688,1.12688,1.12679,1.12688,48700001.0
2006-10-23 16:26:00,1.12684,1.127,1.12684,1.127,119000000.0
2006-10-23 16:27:00,1.12704,1.12713,1.12703,1.12707,101400002.0
2006-10-23 16:28:00,1.127,1.127,1.1269,1.12692,118900001.0
2006-10-23 16:29:00,1.127,1.12714,1.127,1.12714,89699999.0
2006-10-23 16:30:00,1.1271,1.12718,1.1271,1.12718,58999999.0
2006-10-23 16:31:00,1.1271,1.1272,1.1271,1.12715,127100000.0
2006-10-23 16:32:00,1.12712,1.12712,1.12695,1.12709,156700001.0
2006-10-23 16:33:00,1.12708,1.12719,1.12705,1.12719,64600000.0
2006-10-23 16:34:00,1.12716,1.12754,1.12716,1.12744,169399999.0
2006-10-23 16:35:00,1.12751,1.12751,1.12738,1.1274,46200000.0
2006-10-23 16:36:00,1.12732,1.12733,1.12732,1.12732,4800000.0
2006-10-23 16:37:00,1.12735,1.12744,1.12733,1.12741,62199999.0
2006-10-23 16:38:00,1.12736,1.12736,1.12721,1.12721,182100004.0
2006-10-23 16:39:00,1.12724,1.12726,1.12714,1.12725,91000000.0
2006-10-23 16:40:00,1.12721,1.12729,1.12721,1.12729,12800000.0
2006-10-23 16:41:00,1.12723,1.1273,1.12722,1.12728,86300002.0
2006-10-23 16:42:00,1.12735,1.12735,1.12721,1.12721,24799999.0
2006-10-23 16:43:00,1.12725,1.12749,1.12725,1.12746,127500004.0
2006-10-23 16:44:00,1.12751,1.12754,1.1274,1.12744,125200003.0
2006-10-23 16:45:00,1.12749,1.12757,1.12748,1.12757,85700001.0
2006-10-23 16:46:00,1.12748,1.12748,1.12732,1.12732,61700000.0
2006-10-23 16:47:00,1.1274,1.1274,1.12738,1.1274,77400001.0
2006-10-23 16:48:00,1.12737,1.12745,1.12735,1.12742,97799998.0
2006-10-23 16:49:00,1.12735,1.12744,1.12712,1.12722,137599999.0
2006-10-23 16:50:00,1.12722,1.12738,1.12722,1.12734,122499999.0
2006-10-23 16:51:00,1.12735,1.12735,1.12718,1.12718,14400000.0
2006-10-23 16:52:00,1.12713,1.12718,1.12711,1.12718,75000000.0
2006-10-23 16:53:00,1.12703,1.12711,1.12697,1.12703,124099997.0
2006-10-23 16:54:00,1.12708,1.12719,1.12708,1.12719,53500000.0
2006-10-23 16:55:00,1.12732,1.12738,1.1271,1.1271,54700001.0
2006-10-23 16:56:00,1.12704,1.12704,1.12694,1.12694,13700000.0
2006-10-23 16:57:00,1.12692,1.12696,1.12692,1.12696,30400000.0
2006-10-23 16:58:00,1.127,1.12702,1.12685,1.12702,158200001.0
2006-10-23 16:59:00,1.12695,1.1272,1.12695,1.1271,71300001.0
2006-10-23 17:00:00,1.12715,1.12718,1.12706,1.12718,80400000.0
2006-10-23 17:01:00,1.12713,1.12714,1.12713,1.12714,12000000.0
2006-10-23 17:02:00,1.12717,1.12717,1.12706,1.12706,75699999.0
2006-10-23 17:03:00,1.12707,1.12715,1.12705,1.12712,94900000.0
2006-10-23 17:04:00,1.12707,1.12717,1.12705,1.12707,66000002.0
2006-10-23 17:05:00,1.12722,1.12722,1.12713,1.12717,158400003.0
2006-10-23 17:06:00,1.12715,1.12723,1.1271,1.1271,64599999.0
2006-10-23 17:07:00,1.12717,1.12721,1.12711,1.12714,99900000.0
2006-10-23 17:08:00,1.1271,1.12715,1.1271,1.12713,79800000.0
2006-10-23 17:09:00,1.12714,1.12717,1.12704,1.12712,147600005.0
2006-10-23 17:10:00,1.12709,1.12713,1.12698,1.12707,139799998.0
2006-10-23 17:11:00,1.12696,1.12704,1.12696,1.12704,13600000.0
2006-10-23 17:12:00,1.1271,1.12731,1.1271,1.12731,89500003.0
2006-10-23 17:13:00,1.12721,1.12725,1.12709,1.12725,51300000.0
2006-10-23 17:14:00,1.12725,1.12735,1.12725,1.1273,128599998.0
2006-10-23 17:15:00,1.12725,1.12725,1.12725,1.12725,29500000.0
2006-10-23 17:16:00,1.1273,1.1273,1.12725,1.12725,56700001.0
2006-10-23 17:17:00,1.1273,1.1273,1.12725,1.12725,60000001.0
2006-10-23 17:18:00,1.12731,1.12734,1.12725,1.12726,87500002.0
2006-10-23 17:19:00,1.12726,1.12732,1.12726,1.12729,110899999.0
2006-10-23 17:20:00,1.1273,1.12739,1.12727,1.12739,73799999.0
2006-10-23 17:21:00,1.1273,1.12742,1.12725,1.12732,62399999.0
2006-10-23 17:22:00,1.12733,1.12742,1.12733,1.12733,51399999.0
2006-10-23 17:23:00,1.12742,1.12742,1.12728,1.12732,50900000.0
2006-10-23 17:24:00,1.12738,1.12738,1.12738,1.12738,21299999.0
2006-10-23 17:25:00,1.12737,1.12738,1.12731,1.12738,85999999.0
2006-10-23 17:26:00,1.1274,1.1274,1.12733,1.12735,102600000.0
2006-10-23 17:27:00,1.12737,1.1275,1.12737,1.12739,52000000.0
2006-10-23 17:28:00,1.12743,1.12743,1.12742,1.12742,35300000.0
2006-10-23 17:29:00,1.12745,1.12747,1.12736,1.12736,14100000.0
2006-10-23 17:30:00,1.12738,1.1274,1.12731,1.12731,50000000.0
2006-10-23 17:31:00,1.12728,1.12743,1.12728,1.12736,61100000.0
2006-10-23 17:32:00,1.12727,1.12741,1.12724,1.12732,271399993.0
2006-10-23 17:33:00,1.12744,1.12744,1.12741,1.12741,8000000.0
2006-10-23 17:34:00,1.1274,1.1274,1.12732,1.12736,118900000.0
2006-10-23 17:35:00,1.12732,1.12742,1.12727,1.12727,116200002.0
2006-10-23 17:36:00,1.12729,1.12729,1.12716,1.12716,41800001.0
2006-10-23 17:37:00,1.1271,1.12722,1.1271,1.12715,207500001.0
2006-10-23 17:38:00,1.12717,1.12723,1.12707,1.12707,109200001.0
2006-10-23 17:39:00,1.12711,1.12724,1.12711,1.12723,15800000.0
2006-10-23 17:40:00,1.12731,1.12734,1.12726,1.12734,48800001.0
2006-10-23 17:41:00,1.1273,1.1273,1.12728,1.1273,53600000.0
2006-10-23 17:42:00,1.12727,1.12733,1.12727,1.1273,116800002.0
2006-10-23 17:43:00,1.12735,1.12748,1.12735,1.12748,44600001.0
2006-10-23 17:44:00,1.12744,1.12751,1.12735,1.12751,167099997.0
2006-10-23 17:45:00,1.12747,1.12747,1.12743,1.12743,48700001.0
2006-10-23 17:46:00,1.12745,1.12748,1.12744,1.12748,42500000.0
2006-10-23 17:47:00,1.12753,1.12753,1.12753,1.12753,52599998.0
2006-10-23 17:48:00,1.1274,1.1276,1.12739,1.1276,96899999.0
2006-10-23 17:49:00,1.12763,1.12775,1.12763,1.12765,55599999.0
2006-10-23 17:50:00,1.12777,1.12807,1.12777,1.12798,73700000.0
2006-10-23 17:51:00,1.12797,1.12797,1.12782,1.12797,78599999.0
2006-10-23 17:52:00,1.12801,1.12801,1.12794,1.12794,1000000.0
2006-10-23 17:53:00,1.12785,1.12798,1.12785,1.12794,142599999.0
2006-10-23 17:54:00,1.12795,1.12795,1.12782,1.12793,134700002.0
2006-10-23 17:55:00,1.12788,1.12788,1.12778,1.12782,70399999.0
2006-10-23 17:56:00,1.12785,1.12788,1.12781,1.12788,79099998.0
2006-10-23 17:57:00,1.1279,1.12807,1.1279,1.12792,112000000.0
2006-10-23 17:58:00,1.12792,1.128,1.12783,1.12789,72400001.0
2006-10-23 17:59:00,1.12785,1.12803,1.12785,1.12798,53490000.0
2006-10-23 18:00:00,1.12796,1.12799,1.12796,1.12799,38200000.0
2006-10-23 18:01:00,1.12785,1.12785,1.1277,1.1277,655699997.0
2006-10-23 18:02:00,1.12774,1.12787,1.1277,1.12777,832000007.0
2006-10-23 18:03:00,1.12776,1.12788,1.12774,1.12777,887499996.0
2006-10-23 18:04:00,1.12782,1.12797,1.12777,1.12777,788599997.0
2006-10-23 18:05:00,1.12785,1.12811,1.12783,1.12792,1111490001.0
2006-10-23 18:06:00,1.12788,1.12788,1.12765,1.12776,652600007.0
2006-10-23 18:07:00,1.12775,1.12788,1.12772,1.1278,1058700001.0
2006-10-23 18:08:00,1.12782,1.12795,1.12779,1.1278,1064500003.0
2006-10-23 18:09:00,1.12778,1.12778,1.12767,1.12767,385999998.0
2006-10-23 18:10:00,1.1278,1.12807,1.1278,1.12803,717299998.0
2006-10-23 18:11:00,1.12803,1.1281,1.12787,1.12805,723300000.0
2006-10-23 18:12:00,1.12807,1.1281,1.12795,1.12795,115699999.0
2006-10-23 18:13:00,1.12798,1.12802,1.12786,1.12802,307599999.0
2006-10-23 18:14:00,1.12802,1.12802,1.12784,1.1279,340199998.0
2006-10-23 18:15:00,1.12786,1.12802,1.12784,1.12791,721799999.0
2006-10-23 18:16:00,1.12792,1.12797,1.12781,1.12782,385899999.0
2006-10-23 18:17:00,1.1278,1.12784,1.12766,1.1278,838500004.0
2006-10-23 18:18:00,1.12777,1.1279,1.12777,1.12779,512399995.0
2006-10-23 18:19:00,1.12785,1.12792,1.12776,1.12782,72500000.0
2006-10-23 18:20:00,1.12785,1.12785,1.12762,1.1277,687099999.0
2006-10-23 18:21:00,1.12778,1.12786,1.12775,1.12775,91399999.0
2006-10-23 18:22:00,1.1278,1.12792,1.1278,1.12792,229000001.0
2006-10-23 18:23:00,1.12788,1.1279,1.12779,1.12787,436299995.0
2006-10-23 18:24:00,1.12788,1.12791,1.12777,1.12779,623600000.0
2006-10-23 18:25:00,1.12775,1.12786,1.12771,1.1278,358200004.0
2006-10-23 18:26:00,1.1278,1.12791,1.12771,1.12777,743199997.0
2006-10-23 18:27:00,1.12781,1.12787,1.12781,1.12787,598499998.0
2006-10-23 18:28:00,1.12785,1.12792,1.1278,1.12787,352400003.0
2006-10-23 18:29:00,1.12789,1.12789,1.1278,1.12788,303300005.0
2006-10-23 18:30:00,1.12792,1.12808,1.12791,1.128,896600002.0
2006-10-23 18:31:00,1.12798,1.12799,1.12785,1.12797,400200002.0
2006-10-23 18:32:00,1.12798,1.12807,1.12789,1.128,290899999.0
2006-10-23 18:33:00,1.128,1.12808,1.12795,1.12803,532389998.0
2006-10-23 18:34:00,1.12803,1.12805,1.12798,1.12805,360699999.0
2006-10-23 18:35:00,1.12802,1.12802,1.12787,1.12791,422400003.0
2006-10-23 18:36:00,1.12794,1.12807,1.12794,1.12801,377600005.0
2006-10-23 18:37:00,1.12801,1.12802,1.12793,1.12793,135900003.0
2006-10-23 18:38:00,1.12798,1.12801,1.12787,1.12799,246300003.0
2006-10-23 18:39:00,1.128,1.12803,1.12795,1.128,216300001.0
2006-10-23 18:40:00,1.128,1.12803,1.12789,1.12799,865100013.0
2006-10-23 18:41:00,1.128,1.12807,1.12795,1.12795,360900002.0
2006-10-23 18:42:00,1.12802,1.12817,1.12798,1.12817,356600002.0
2006-10-23 18:43:00,1.12818,1.12818,1.12805,1.12808,711600003.0
2006-10-23 18:44:00,1.12815,1.12824,1.12812,1.12819,339200002.0
2006-10-23 18:45:00,1.12822,1.12824,1.12808,1.12812,444300001.0
2006-10-23 18:46:00,1.12816,1.12821,1.12813,1.12819,330399998.0
2006-10-23 18:47:00,1.12819,1.12823,1.12816,1.12819,90899999.0
2006-10-23 18:48:00,1.12818,1.12822,1.12812,1.12822,161800000.0
2006-10-23 18:49:00,1.1282,1.12825,1.12817,1.12825,84200000.0
2006-10-23 18:50:00,1.1282,1.12825,1.12815,1.12825,128800000.0
2006-10-23 18:51:00,1.1282,1.12829,1.1282,1.12825,132600000.0
2006-10-23 18:52:00,1.12825,1.12828,1.12816,1.12828,153000003.0
2006-10-23 18:53:00,1.12828,1.1283,1.12815,1.12822,522400000.0
2006-10-23 18:54:00,1.12825,1.12825,1.1282,1.12825,205900000.0
2006-10-23 18:55:00,1.12824,1.12824,1.1281,1.12824,437699998.0
2006-10-23 18:56:00,1.12829,1.12829,1.1282,1.1282,352599996.0
2006-10-23 18:57:00,1.12819,1.12823,1.12815,1.12815,301099999.0
2006-10-23 18:58:00,1.12819,1.12821,1.12813,1.12813,241100003.0
2006-10-23 18:59:00,1.12819,1.1284,1.12819,1.1283,488500001.0
2006-10-23 19:00:00,1.12835,1.12847,1.12831,1.12834,348299999.0
2006-10-23 19:01:00,1.12825,1.1283,1.12825,1.1283,58600002.0
2006-10-23 19:02:00,1.12842,1.12849,1.1284,1.12849,278999999.0
2006-10-23 19:03:00,1.12846,1.12846,1.12827,1.12827,382799996.0
2006-10-23 19:04:00,1.12832,1.1285,1.12827,1.12835,248600001.0
2006-10-23 19:05:00,1.12835,1.1284,1.12833,1.12837,312099999.0
2006-10-23 19:06:00,1.12839,1.12843,1.12827,1.12836,370200001.0
2006-10-23 19:07:00,1.1284,1.12845,1.1284,1.12845,99900002.0
2006-10-23 19:08:00,1.12841,1.12842,1.12829,1.12835,591300002.0
2006-10-23 19:09:00,1.12833,1.12835,1.12823,1.12825,536600003.0
2006-10-23 19:10:00,1.1283,1.1283,1.12825,1.12825,94100000.0
2006-10-23 19:11:00,1.12825,1.12829,1.12818,1.12826,276400003.0
2006-10-23 19:12:00,1.12822,1.12826,1.12816,1.12817,141999997.0
2006-10-23 19:13:00,1.12815,1.1282,1.12813,1.12815,143099999.0
2006-10-23 19:14:00,1.12812,1.12826,1.12798,1.12808,224800002.0
2006-10-23 19:15:00,1.128,1.128,1.12795,1.128,400700000.0
2006-10-23 19:16:00,1.12799,1.12805,1.12792,1.12792,378900001.0
2006-10-23 19:17:00,1.12798,1.12804,1.12791,1.12795,223200001.0
2006-10-23 19:18:00,1.12794,1.12805,1.1279,1.12798,488500001.0
2006-10-23 19:19:00,1.12793,1.12803,1.12793,1.128,200699996.0
2006-10-23 19:20:00,1.12802,1.12809,1.12802,1.12805,96799999.0
2006-10-23 19:21:00,1.12807,1.12808,1.12799,1.12799,226600005.0
2006-10-23 19:22:00,1.128,1.12808,1.12789,1.12808,163000003.0
2006-10-23 19:23:00,1.12809,1.1282,1.12809,1.1281,124900002.0
2006-10-23 19:24:00,1.12814,1.12814,1.12807,1.12812,52599999.0
2006-10-23 19:25:00,1.1281,1.12813,1.12804,1.12804,111999998.0
2006-10-23 19:26:00,1.128,1.128,1.12795,1.12795,46399999.0
2006-10-23 19:27:00,1.128,1.12803,1.12793,1.12795,318199998.0
2006-10-23 19:28:00,1.12802,1.12814,1.12802,1.12808,166100000.0
2006-10-23 19:29:00,1.12803,1.12803,1.12783,1.1279,14300000.0
2006-10-23 19:30:00,1.12791,1.12791,1.12777,1.12787,120200003.0
2006-10-23 19:31:00,1.12788,1.12788,1.12782,1.12782,44799999.0
2006-10-23 19:32:00,1.12782,1.12787,1.12777,1.12786,28500000.0
2006-10-23 19:33:00,1.12775,1.12784,1.12771,1.12772,383699998.0
2006-10-23 19:34:00,1.1277,1.12778,1.1277,1.12778,64900001.0
2006-10-23 19:35:00,1.1278,1.1278,1.1278,1.1278,57299999.0
2006-10-23 19:36:00,1.12782,1.12801,1.12778,1.12783,79000000.0
2006-10-23 19:37:00,1.12796,1.12798,1.12785,1.12798,551000003.0
2006-10-23 19:38:00,1.12798,1.12805,1.12784,1.12785,183299998.0
2006-10-23 19:39:00,1.12785,1.12802,1.12785,1.12794,403799997.0
2006-10-23 19:40:00,1.12797,1.12804,1.12793,1.12804,250199999.0
2006-10-23 19:41:00,1.12787,1.12801,1.12752,1.12789,255600003.0
2006-10-23 19:42:00,1.12793,1.12803,1.12759,1.12759,109899999.0
2006-10-23 19:43:00,1.12765,1.12797,1.12759,1.12797,198600000.0
2006-10-23 19:44:00,1.12793,1.12793,1.12777,1.12777,24000000.0
2006-10-23 19:45:00,1.12777,1.12777,1.12768,1.12774,93099999.0
2006-10-23 19:46:00,1.12781,1.12786,1.12773,1.12773,85100001.0
2006-10-23 19:47:00,1.12773,1.12777,1.12773,1.12777,23700000.0
2006-10-23 19:48:00,1.12775,1.1278,1.12768,1.1278,106000000.0
2006-10-23 19:49:00,1.12779,1.12784,1.12774,1.12778,174000001.0
2006-10-23 19:50:00,1.12778,1.12778,1.1277,1.12778,69800000.0
2006-10-23 19:51:00,1.12777,1.1278,1.12777,1.1278,42099999.0
2006-10-23 19:52:00,1.12774,1.12787,1.12774,1.12787,23400000.0
2006-10-23 19:53:00,1.12782,1.12791,1.12782,1.12782,155490000.0
2006-10-23 19:54:00,1.12782,1.12787,1.12782,1.12787,40999999.0
2006-10-23 19:55:00,1.1278,1.12798,1.12768,1.12776,128000003.0
2006-10-23 19:56:00,1.12797,1.12797,1.12785,1.12785,237900000.0
2006-10-23 19:57:00,1.12785,1.1279,1.12785,1.1279,230100001.0
2006-10-23 19:58:00,1.1279,1.1279,1.12783,1.12785,84400001.0
2006-10-23 19:59:00,1.12789,1.12798,1.12787,1.12787,109399999.0
2006-10-23 20:00:00,1.1279,1.12806,1.1279,1.12806,47800000.0
2006-10-23 20:01:00,1.12791,1.12791,1.12766,1.12777,124600001.0
2006-10-23 20:02:00,1.12803,1.12808,1.12797,1.12803,134199999.0
2006-10-23 20:03:00,1.12791,1.12801,1.12782,1.12795,430400001.0
2006-10-23 20:04:00,1.12805,1.12806,1.12796,1.12798,133700002.0
2006-10-23 20:05:00,1.128,1.12811,1.12788,1.128,86399999.0
2006-10-23 20:06:00,1.12817,1.12817,1.12803,1.12803,59300000.0
2006-10-23 20:07:00,1.128,1.12813,1.12797,1.12802,193500001.0
2006-10-23 20:08:00,1.12802,1.12818,1.128,1.12818,365799995.0
2006-10-23 20:09:00,1.12812,1.12821,1.12805,1.12817,212700001.0
2006-10-23 20:10:00,1.12825,1.12825,1.12784,1.12803,131900001.0
2006-10-23 20:11:00,1.12815,1.12815,1.12811,1.12811,322000000.0
2006-10-23 20:12:00,1.1281,1.12824,1.1281,1.12813,562900004.0
2006-10-23 20:13:00,1.12813,1.12813,1.12807,1.1281,118800000.0
2006-10-23 20:14:00,1.12804,1.12817,1.12804,1.12817,131200000.0
2006-10-23 20:15:00,1.12818,1.12823,1.12787,1.12802,515200005.0
2006-10-23 20:16:00,1.12822,1.12835,1.12821,1.12826,606800006.0
2006-10-23 20:17:00,1.12827,1.12838,1.12821,1.12828,385900004.0
2006-10-23 20:18:00,1.12829,1.12829,1.12821,1.12823,173199998.0
2006-10-23 20:19:00,1.1282,1.12827,1.1282,1.12821,41900000.0
2006-10-23 20:20:00,1.12818,1.12827,1.12815,1.12815,436999999.0
2006-10-23 20:21:00,1.12816,1.12826,1.12813,1.12817,398599999.0
2006-10-23 20:22:00,1.12805,1.1282,1.12773,1.12782,487900004.0
2006-10-23 20:23:00,1.12787,1.12816,1.12787,1.12798,638100003.0
2006-10-23 20:24:00,1.128,1.12806,1.12778,1.12786,340500003.0
2006-10-23 20:25:00,1.1282,1.1282,1.12815,1.12815,196199996.0
2006-10-23 20:26:00,1.12806,1.12806,1.12776,1.12782,144200000.0
2006-10-23 20:27:00,1.12786,1.12809,1.12786,1.12802,188600002.0
2006-10-23 20:28:00,1.12803,1.12816,1.12802,1.12808,657200002.0
2006-10-23 20:29:00,1.12805,1.1281,1.128,1.12805,555700009.0
2006-10-23 20:30:00,1.12803,1.1281,1.12803,1.1281,251200000.0
2006-10-23 20:31:00,1.12815,1.12815,1.12805,1.12805,310400002.0
2006-10-23 20:32:00,1.12805,1.1281,1.12803,1.1281,323899999.0
2006-10-23 20:33:00,1.12805,1.12815,1.12804,1.12807,173200001.0
2006-10-23 20:34:00,1.12805,1.12813,1.12805,1.12813,156000000.0
2006-10-23 20:35:00,1.12812,1.12812,1.12792,1.12792,146989999.0
2006-10-23 20:36:00,1.12788,1.1279,1.12774,1.12783,432799991.0
2006-10-23 20:37:00,1.12784,1.12789,1.1278,1.12785,182699996.0
2006-10-23 20:38:00,1.12785,1.1279,1.12782,1.1279,296700000.0
2006-10-23 20:39:00,1.1279,1.12802,1.12787,1.12802,478700003.0
2006-10-23 20:40:00,1.12805,1.12807,1.12793,1.12795,316100001.0
2006-10-23 20:41:00,1.12802,1.12809,1.12796,1.12809,463499997.0
2006-10-23 20:42:00,1.12807,1.12807,1.12798,1.12799,428800000.0
2006-10-23 20:43:00,1.12797,1.12806,1.12789,1.12789,223400002.0
2006-10-23 20:44:00,1.12794,1.12808,1.12794,1.12805,83099998.0
2006-10-23 20:45:00,1.12802,1.12806,1.12788,1.12793,157600001.0
2006-10-23 20:46:00,1.12795,1.12805,1.12794,1.12798,174800000.0
2006-10-23 20:47:00,1.12794,1.12794,1.12783,1.12784,177000001.0
2006-10-23 20:48:00,1.12788,1.12792,1.12784,1.12787,55699999.0
2006-10-23 20:49:00,1.12784,1.12784,1.1277,1.12775,267400004.0
2006-10-23 20:50:00,1.12771,1.12774,1.12768,1.12774,229499999.0
2006-10-23 20:51:00,1.12777,1.12777,1.12767,1.12773,151899998.0
2006-10-23 20:52:00,1.12775,1.12775,1.12775,1.12775,116700001.0
2006-10-23 20:53:00,1.1277,1.12785,1.12763,1.12775,189199998.0
2006-10-23 20:54:00,1.12776,1.12776,1.12753,1.12762,491299999.0
2006-10-23 20:55:00,1.12761,1.12761,1.12749,1.12751,184500001.0
2006-10-23 20:56:00,1.1275,1.12769,1.12743,1.12769,530200001.0
2006-10-23 20:57:00,1.12768,1.12777,1.12768,1.12773,436600002.0
2006-10-23 20:58:00,1.12772,1.12777,1.12761,1.12771,283799999.0
2006-10-23 20:59:00,1.12769,1.12798,1.1276,1.12798,278200001.0
2006-10-23 21:00:00,1.12796,1.12798,1.12762,1.12768,937000000.0
2006-10-23 21:01:00,1.12763,1.12766,1.12754,1.1276,586800004.0
2006-10-23 21:02:00,1.12755,1.1276,1.12755,1.12755,110299999.0
2006-10-23 21:03:00,1.12767,1.12772,1.12757,1.12757,445900003.0
2006-10-23 21:04:00,1.12758,1.12767,1.12752,1.12764,791000001.0
2006-10-23 21:05:00,1.12767,1.1277,1.12751,1.12762,957000002.0
2006-10-23 21:06:00,1.1277,1.12771,1.12765,1.12768,177299997.0
2006-10-23 21:07:00,1.12772,1.1279,1.1277,1.12772,741199999.0
2006-10-23 21:08:00,1.1277,1.12787,1.1277,1.12787,122790001.0
2006-10-23 21:09:00,1.12775,1.12792,1.12775,1.12787,114400001.0
2006-10-23 21:10:00,1.12786,1.12791,1.12781,1.12783,407300003.0
2006-10-23 21:11:00,1.12782,1.12793,1.12781,1.12783,459300001.0
2006-10-23 21:12:00,1.1279,1.12792,1.12785,1.12787,255899999.0
2006-10-23 21:13:00,1.1279,1.1279,1.12782,1.12782,526100002.0
2006-10-23 21:14:00,1.12787,1.12787,1.12767,1.12785,175000003.0
2006-10-23 21:15:00,1.12784,1.12787,1.12779,1.12779,74700000.0
2006-10-23 21:16:00,1.12772,1.12777,1.1277,1.1277,202599999.0
2006-10-23 21:17:00,1.12773,1.12773,1.12767,1.12767,43900000.0
2006-10-23 21:18:00,1.12772,1.1278,1.1277,1.12773,99399999.0
2006-10-23 21:19:00,1.12765,1.1277,1.12765,1.12765,79300001.0
2006-10-23 21:20:00,1.12765,1.12765,1.12765,1.12765,70999999.0
2006-10-23 21:21:00,1.12763,1.12777,1.12762,1.12777,74100002.0
2006-10-23 21:22:00,1.12774,1.12774,1.12765,1.12765,121900002.0
2006-10-23 21:23:00,1.12765,1.12775,1.12765,1.12775,23700001.0
2006-10-23 21:24:00,1.12765,1.12765,1.1276,1.1276,56300000.0
2006-10-23 21:25:00,1.1277,1.12772,1.1277,1.1277,82999997.0
2006-10-23 21:26:00,1.12768,1.12768,1.12764,1.12768,107399999.0
2006-10-23 21:27:00,1.1277,1.1277,1.12767,1.1277,182900002.0
2006-10-23 21:28:00,1.1277,1.12777,1.12765,1.1277,378600003.0
2006-10-23 21:29:00,1.12772,1.1278,1.12768,1.12768,107500001.0
2006-10-23 21:30:00,1.12768,1.12776,1.12759,1.12776,83399998.0
2006-10-23 21:31:00,1.1278,1.1278,1.1278,1.1278,38400000.0
2006-10-23 21:32:00,1.12772,1.12787,1.12771,1.12787,241000001.0
2006-10-23 21:33:00,1.12792,1.12792,1.12774,1.12775,200900001.0
2006-10-23 21:34:00,1.12783,1.12787,1.12774,1.12774,97000001.0
2006-10-23 21:35:00,1.12773,1.12788,1.12773,1.12788,91200002.0
2006-10-23 21:36:00,1.1278,1.1278,1.1277,1.12779,54300000.0
2006-10-23 21:37:00,1.12797,1.12797,1.1279,1.1279,16800000.0
2006-10-23 21:38:00,1.12788,1.12792,1.12782,1.12782,135000000.0
2006-10-23 21:39:00,1.1278,1.1278,1.12775,1.1278,397899996.0
2006-10-23 21:40:00,1.12777,1.12777,1.12764,1.12765,274600001.0
2006-10-23 21:41:00,1.12774,1.12778,1.12773,1.12778,26300000.0
2006-10-23 21:42:00,1.12777,1.1278,1.12775,1.1278,50400000.0
2006-10-23 21:43:00,1.12777,1.12777,1.1276,1.12761,171400002.0
2006-10-23 21:44:00,1.12765,1.12776,1.12765,1.12773,90200000.0
2006-10-23 21:45:00,1.1277,1.1277,1.1277,1.1277,152300001.0
2006-10-23 21:46:00,1.12768,1.12771,1.12757,1.12758,200100001.0
2006-10-23 21:47:00,1.12755,1.1276,1.12755,1.12757,176700002.0
2006-10-23 21:48:00,1.12758,1.12758,1.1275,1.12758,198600002.0
2006-10-23 21:49:00,1.12755,1.12769,1.12754,1.12765,68600000.0
2006-10-23 21:50:00,1.12765,1.1277,1.12765,1.1277,72800000.0
2006-10-23 21:51:00,1.12768,1.12768,1.12752,1.12752,146600000.0
2006-10-23 21:52:00,1.12754,1.12777,1.12754,1.12777,131800003.0
2006-10-23 21:53:00,1.12778,1.12786,1.12773,1.12773,125899999.0
2006-10-23 21:54:00,1.1277,1.12781,1.12766,1.12766,204599997.0
2006-10-23 21:55:00,1.12772,1.12777,1.12772,1.12773,49599998.0
2006-10-23 21:56:00,1.12767,1.12786,1.12767,1.12786,60900002.0
2006-10-23 21:57:00,1.12786,1.12797,1.1278,1.12789,176399999.0
2006-10-23 21:58:00,1.12784,1.128,1.12784,1.12799,78400000.0
2006-10-23 21:59:00,1.1279,1.12807,1.1279,1.12798,176799999.0
2006-10-23 22:00:00,1.12804,1.12818,1.12799,1.12802,156700002.0
2006-10-23 22:01:00,1.12812,1.12821,1.12808,1.12815,152490001.0
2006-10-23 22:02:00,1.12814,1.12829,1.12814,1.12815,433099998.0
2006-10-23 22:03:00,1.12814,1.12822,1.12814,1.1282,192699999.0
2006-10-23 22:04:00,1.12825,1.12825,1.12815,1.1282,132600000.0
2006-10-23 22:05:00,1.12818,1.12821,1.12805,1.12805,122500002.0
2006-10-23 22:06:00,1.12797,1.12818,1.12797,1.1281,189999997.0
2006-10-23 22:07:00,1.12817,1.12823,1.12808,1.12823,109800000.0
2006-10-23 22:08:00,1.12822,1.12822,1.12812,1.12817,137299998.0
2006-10-23 22:09:00,1.12806,1.12823,1.12806,1.12823,158000001.0
2006-10-23 22:10:00,1.12826,1.12831,1.12826,1.12829,43800000.0
2006-10-23 22:11:00,1.12822,1.12828,1.12822,1.12828,70799999.0
2006-10-23 22:12:00,1.12829,1.12831,1.12822,1.12822,150099996.0
2006-10-23 22:13:00,1.12818,1.12821,1.12807,1.12817,67700000.0
2006-10-23 22:14:00,1.12825,1.12825,1.12818,1.12823,144100000.0
2006-10-23 22:15:00,1.12825,1.12825,1.12814,1.12817,116300002.0
2006-10-23 22:16:00,1.12819,1.12842,1.12819,1.1284,67899999.0
2006-10-23 22:17:00,1.12828,1.12833,1.1282,1.12833,63000000.0
2006-10-23 22:18:00,1.12832,1.12832,1.12822,1.12822,102900001.0
2006-10-23 22:19:00,1.12815,1.12824,1.12812,1.12812,64699999.0
2006-10-23 22:20:00,1.12812,1.12831,1.12812,1.12831,72700000.0
2006-10-23 22:21:00,1.12832,1.12832,1.12812,1.12815,205000000.0
2006-10-23 22:22:00,1.12815,1.12822,1.12808,1.12808,118200001.0
2006-10-23 22:23:00,1.1281,1.1281,1.1281,1.1281,101200004.0
2006-10-23 22:24:00,1.1281,1.12815,1.1281,1.12815,131500001.0
2006-10-23 22:25:00,1.12818,1.12818,1.12808,1.12808,35300000.0
2006-10-23 22:26:00,1.1281,1.12815,1.1281,1.12815,1700000.0
2006-10-23 22:27:00,1.12813,1.12825,1.12811,1.12811,373000005.0
2006-10-23 22:28:00,1.12792,1.12822,1.12792,1.12819,152400000.0
2006-10-23 22:29:00,1.12811,1.12819,1.1281,1.12815,236799999.0
2006-10-23 22:30:00,1.12817,1.12823,1.12816,1.12823,93000000.0
2006-10-23 22:31:00,1.12823,1.12823,1.12812,1.12812,41399998.0
2006-10-23 22:32:00,1.12809,1.12823,1.12809,1.12815,65900000.0
2006-10-23 22:33:00,1.12813,1.12818,1.12809,1.12818,221000000.0
2006-10-23 22:34:00,1.12819,1.12832,1.12817,1.1282,293899998.0
2006-10-23 22:35:00,1.12829,1.12848,1.12829,1.12847,135000000.0
2006-10-23 22:36:00,1.12845,1.12845,1.12827,1.12827,83599999.0
2006-10-23 22:37:00,1.12821,1.12839,1.12816,1.12816,78900000.0
2006-10-23 22:38:00,1.12816,1.12828,1.12806,1.12817,55600000.0
2006-10-23 22:39:00,1.12825,1.12825,1.12815,1.12815,140999998.0
2006-10-23 22:40:00,1.12826,1.12841,1.12826,1.12828,97300000.0
2006-10-23 22:41:00,1.12828,1.12833,1.12825,1.12828,60200000.0
2006-10-23 22:42:00,1.12833,1.12837,1.12828,1.12837,86799999.0
2006-10-23 22:43:00,1.12835,1.12845,1.1283,1.1284,182700000.0
2006-10-23 22:44:00,1.1284,1.12845,1.12835,1.12835,131499998.0
2006-10-23 22:45:00,1.12839,1.12846,1.12839,1.12846,12100000.0
2006-10-23 22:46:00,1.1285,1.1285,1.12831,1.12847,157700004.0
2006-10-23 22:47:00,1.12841,1.12841,1.12834,1.12834,11100000.0
2006-10-23 22:48:00,1.12841,1.12847,1.12837,1.12837,138000003.0
2006-10-23 22:49:00,1.12837,1.12837,1.12827,1.12832,81099999.0
2006-10-23 22:50:00,1.12839,1.12843,1.12837,1.12841,76799998.0
2006-10-23 22:51:00,1.12855,1.12855,1.12845,1.12853,12000000.0
2006-10-23 22:52:00,1.12844,1.12845,1.12824,1.12831,209599999.0
2006-10-23 22:53:00,1.1283,1.12837,1.12822,1.12827,156999997.0
2006-10-23 22:54:00,1.12827,1.12835,1.12827,1.12833,129500003.0
2006-10-23 22:55:00,1.1284,1.12845,1.1283,1.12835,231000000.0
2006-10-23 22:56:00,1.12835,1.12835,1.1283,1.1283,83099999.0
2006-10-23 22:57:00,1.12822,1.12824,1.12793,1.12814,156000000.0
2006-10-23 22:58:00,1.12837,1.12837,1.12818,1.12822,137500001.0
2006-10-23 22:59:00,1.12824,1.12832,1.12806,1.12816,159399998.0
2006-10-23 23:00:00,1.12788,1.12819,1.12778,1.12819,104199999.0
2006-10-23 23:01:00,1.12826,1.12826,1.12814,1.12818,81600000.0
2006-10-23 23:02:00,1.12821,1.1283,1.12819,1.12829,84400002.0
2006-10-23 23:03:00,1.12822,1.12836,1.12822,1.12827,79799999.0
2006-10-23 23:04:00,1.12845,1.12852,1.12818,1.12818,69600000.0
2006-10-23 23:05:00,1.12832,1.12839,1.12831,1.12834,172399997.0
2006-10-23 23:06:00,1.12845,1.12852,1.1282,1.12838,164000000.0
2006-10-23 23:07:00,1.12838,1.12845,1.12827,1.12845,73600000.0
2006-10-23 23:08:00,1.12838,1.12838,1.1283,1.12833,53099998.0
2006-10-23 23:09:00,1.12829,1.12846,1.12827,1.12846,65299998.0
2006-10-23 23:10:00,1.12848,1.12848,1.12834,1.12834,97300001.0
2006-10-23 23:11:00,1.12827,1.12853,1.12827,1.12853,30100001.0
2006-10-23 23:12:00,1.1285,1.12853,1.12841,1.12844,59000001.0
2006-10-23 23:13:00,1.12841,1.12853,1.12839,1.12853,141900003.0
2006-10-23 23:14:00,1.12845,1.1285,1.12845,1.1285,19300000.0
2006-10-23 23:15:00,1.12852,1.12857,1.12851,1.12851,109199999.0
2006-10-23 23:16:00,1.12854,1.12861,1.12834,1.12834,191000005.0
2006-10-23 23:17:00,1.12831,1.12848,1.12831,1.12836,67400000.0
2006-10-23 23:18:00,1.12838,1.12838,1.12826,1.12837,89900001.0
2006-10-23 23:19:00,1.12838,1.12838,1.12825,1.12825,46300001.0
2006-10-23 23:20:00,1.12823,1.12823,1.12783,1.12788,116400001.0
2006-10-23 23:21:00,1.12816,1.12819,1.12816,1.12819,21500000.0
2006-10-23 23:22:00,1.12811,1.12816,1.12798,1.12809,164300001.0
2006-10-23 23:23:00,1.12817,1.12831,1.12817,1.12822,51699999.0
2006-10-23 23:24:00,1.1282,1.1282,1.1282,1.1282,73399999.0
2006-10-23 23:25:00,1.12824,1.12824,1.12804,1.12805,144700000.0
2006-10-23 23:26:00,1.12805,1.1282,1.12803,1.12818,181500003.0
2006-10-23 23:27:00,1.12819,1.12823,1.12813,1.12814,104800001.0
2006-10-23 23:28:00,1.12816,1.12821,1.12809,1.12809,120899999.0
2006-10-23 23:29:00,1.12813,1.12813,1.12802,1.12802,32800000.0
2006-10-23 23:30:00,1.1281,1.12815,1.1281,1.1281,73300001.0
2006-10-23 23:31:00,1.12806,1.12806,1.12804,1.12804,17599999.0
2006-10-23 23:32:00,1.12806,1.12824,1.12803,1.1282,167000003.0
2006-10-23 23:33:00,1.12798,1.12811,1.12798,1.12807,75200000.0
2006-10-23 23:34:00,1.12807,1.12816,1.12798,1.12807,166000003.0
2006-10-23 23:35:00,1.128,1.12813,1.128,1.1281,32200000.0
2006-10-23 23:36:00,1.12809,1.12816,1.12809,1.12816,38500000.0
2006-10-23 23:37:00,1.12814,1.12829,1.12814,1.12822,86900000.0
2006-10-23 23:38:00,1.12828,1.12832,1.12814,1.1282,136899996.0
2006-10-23 23:39:00,1.12817,1.1282,1.12817,1.1282,35100000.0
2006-10-23 23:40:00,1.12821,1.12822,1.12821,1.12822,15900000.0
2006-10-23 23:41:00,1.1282,1.12841,1.1281,1.12828,49499999.0
2006-10-23 23:42:00,1.1283,1.12847,1.12814,1.1282,131600002.0
2006-10-23 23:43:00,1.1283,1.12831,1.12823,1.12823,40600000.0
2006-10-23 23:44:00,1.1281,1.12823,1.12792,1.12792,105700001.0
2006-10-23 23:45:00,1.12828,1.12828,1.12815,1.1282,90400000.0
2006-10-23 23:46:00,1.12813,1.12819,1.12806,1.12806,62299999.0
2006-10-23 23:47:00,1.12808,1.12808,1.12801,1.12801,79499998.0
2006-10-23 23:48:00,1.128,1.128,1.12795,1.12795,71300000.0
2006-10-23 23:49:00,1.12808,1.12816,1.12804,1.12805,76699999.0
2006-10-23 23:50:00,1.12804,1.12811,1.12804,1.12811,59300001.0
2006-10-23 23:51:00,1.12807,1.12807,1.12781,1.12789,51700000.0
2006-10-23 23:52:00,1.12793,1.12803,1.12793,1.128,20800000.0
2006-10-23 23:53:00,1.12807,1.12812,1.12801,1.12801,95300001.0
2006-10-23 23:54:00,1.128,1.128,1.128,1.128,28299999.0
2006-10-23 23:55:00,1.12795,1.12808,1.12795,1.12808,110500002.0
2006-10-23 23:56:00,1.12793,1.12806,1.12793,1.12803,43099999.0
2006-10-23 23:57:00,1.12803,1.12803,1.12802,1.12802,36000000.0
2006-10-23 23:58:00,1.12801,1.12811,1.12797,1.12805,30200000.0
2006-10-23 23:59:00,1.12793,1.12795,1.12793,1.12795,35500001.0
2006-10-24 00:00:00,1.12802,1.12804,1.128,1.128,70399997.0
2006-10-24 00:01:00,1.12797,1.12809,1.12797,1.12809,70000000.0
2006-10-24 00:02:00,1.12812,1.12815,1.12805,1.12815,26300000.0
2006-10-24 00:03:00,1.12803,1.12812,1.12803,1.12812,8800000.0
2006-10-24 00:04:00,1.12814,1.12814,1.128,1.12808,98000000.0
2006-10-24 00:05:00,1.12807,1.12813,1.12805,1.12813,73400000.0
2006-10-24 00:06:00,1.12806,1.1281,1.12806,1.12806,37000000.0
2006-10-24 00:07:00,1.12797,1.12808,1.12785,1.12785,62800001.0
2006-10-24 00:08:00,1.12812,1.12812,1.12802,1.12808,117099998.0
2006-10-24 00:09:00,1.12806,1.12822,1.12802,1.12822,147990001.0
2006-10-24 00:10:00,1.12818,1.12821,1.12814,1.12814,50299998.0
2006-10-24 00:11:00,1.1281,1.1281,1.12805,1.1281,155600001.0
2006-10-24 00:12:00,1.12793,1.12804,1.1278,1.12796,210499997.0
2006-10-24 00:13:00,1.1281,1.12812,1.12806,1.12812,48600001.0
2006-10-24 00:14:00,1.12803,1.1281,1.128,1.12805,140299999.0
2006-10-24 00:15:00,1.12806,1.12813,1.12801,1.12807,106599998.0
2006-10-24 00:16:00,1.12804,1.12818,1.12773,1.12792,190799997.0
2006-10-24 00:17:00,1.12812,1.1282,1.12812,1.1282,25600000.0
2006-10-24 00:18:00,1.12825,1.12825,1.12818,1.1282,62300000.0
2006-10-24 00:19:00,1.1282,1.12825,1.12815,1.12825,74500001.0
2006-10-24 00:20:00,1.12822,1.1283,1.12815,1.12828,65499999.0
2006-10-24 00:21:00,1.12829,1.12834,1.12822,1.12828,62999999.0
2006-10-24 00:22:00,1.12828,1.12828,1.12818,1.1282,65900001.0
2006-10-24 00:23:00,1.12821,1.12832,1.12818,1.12828,119500002.0
2006-10-24 00:24:00,1.12867,1.12867,1.12796,1.12796,106400002.0
2006-10-24 00:25:00,1.12827,1.12835,1.12823,1.1283,88800000.0
2006-10-24 00:26:00,1.12826,1.12826,1.12817,1.12817,41200000.0
2006-10-24 00:27:00,1.12822,1.12828,1.1282,1.12828,84400001.0
2006-10-24 00:28:00,1.1283,1.1283,1.12825,1.1283,58600002.0
2006-10-24 00:29:00,1.12827,1.12835,1.12825,1.12825,117400002.0
2006-10-24 00:30:00,1.12825,1.1283,1.12823,1.12825,73500000.0
2006-10-24 00:31:00,1.1283,1.12835,1.12825,1.12825,14500000.0
2006-10-24 00:32:00,1.12827,1.12827,1.12823,1.12823,15900000.0
2006-10-24 00:33:00,1.12815,1.12826,1.12813,1.12825,115999998.0
2006-10-24 00:34:00,1.12825,1.12827,1.12813,1.12827,112900001.0
2006-10-24 00:35:00,1.12823,1.12823,1.1282,1.1282,39899998.0
2006-10-24 00:36:00,1.12813,1.12825,1.12813,1.12813,65200001.0
2006-10-24 00:37:00,1.12816,1.12823,1.12812,1.12823,118600000.0
2006-10-24 00:38:00,1.12815,1.1282,1.12812,1.12817,94099999.0
2006-10-24 00:39:00,1.12813,1.12836,1.12805,1.12823,84199998.0
2006-10-24 00:40:00,1.12817,1.12823,1.12817,1.1282,73100001.0
2006-10-24 00:41:00,1.12816,1.12819,1.12816,1.12819,8800000.0
2006-10-24 00:42:00,1.12815,1.12815,1.1281,1.1281,77399999.0
2006-10-24 00:43:00,1.12806,1.1282,1.12806,1.12816,138900003.0
2006-10-24 00:44:00,1.12806,1.12818,1.12806,1.12818,28900000.0
2006-10-24 00:45:00,1.12819,1.12821,1.12807,1.12812,109899998.0
2006-10-24 00:46:00,1.12822,1.12834,1.12817,1.12827,241700002.0
2006-10-24 00:47:00,1.12812,1.12824,1.12807,1.12819,74400000.0
2006-10-24 00:48:00,1.12815,1.12825,1.12815,1.12825,86500001.0
2006-10-24 00:49:00,1.12822,1.12831,1.12815,1.12824,172400000.0
2006-10-24 00:50:00,1.12825,1.12825,1.12818,1.1282,169299999.0
2006-10-24 00:51:00,1.12815,1.12827,1.12806,1.12808,124300003.0
2006-10-24 00:52:00,1.1282,1.1282,1.12815,1.12815,57400000.0
2006-10-24 00:53:00,1.12816,1.12821,1.12803,1.12819,136600001.0
2006-10-24 00:54:00,1.12823,1.12823,1.12808,1.12821,156299999.0
2006-10-24 00:55:00,1.12816,1.12833,1.12811,1.12819,176999996.0
2006-10-24 00:56:00,1.12818,1.1282,1.12813,1.12818,67400000.0
2006-10-24 00:57:00,1.1282,1.12825,1.12813,1.12823,94400000.0
2006-10-24 00:58:00,1.12811,1.12814,1.12811,1.12814,51500000.0
2006-10-24 00:59:00,1.12826,1.12832,1.12816,1.12822,69399999.0
2006-10-24 01:00:00,1.12817,1.12826,1.12813,1.12826,100399999.0
2006-10-24 01:01:00,1.12822,1.12822,1.12808,1.12817,59100000.0
2006-10-24 01:02:00,1.12818,1.1282,1.12811,1.12812,82699998.0
2006-10-24 01:03:00,1.12815,1.12815,1.12803,1.12815,52199999.0
2006-10-24 01:04:00,1.12809,1.12811,1.12802,1.12806,97800001.0
2006-10-24 01:05:00,1.12827,1.12827,1.12773,1.12788,155000002.0
2006-10-24 01:06:00,1.128,1.128,1.128,1.128,14500000.0
2006-10-24 01:07:00,1.12807,1.12808,1.12807,1.12808,2500000.0
2006-10-24 01:08:00,1.12824,1.12824,1.12802,1.12823,131200003.0
2006-10-24 01:09:00,1.12806,1.12819,1.12806,1.12815,7800000.0
2006-10-24 01:10:00,1.12822,1.12822,1.12822,1.12822,10400000.0
2006-10-24 01:11:00,1.12821,1.12821,1.1281,1.12818,88900000.0
2006-10-24 01:12:00,1.12833,1.12833,1.1282,1.12821,73700000.0
2006-10-24 01:13:00,1.12825,1.12832,1.12825,1.12825,32000000.0
2006-10-24 01:14:00,1.12815,1.12815,1.12815,1.12815,12400000.0
2006-10-24 01:15:00,1.12831,1.12831,1.12805,1.12805,22299999.0
2006-10-24 01:16:00,1.12818,1.1282,1.12812,1.12815,51000001.0
2006-10-24 01:17:00,1.12803,1.12823,1.12803,1.12823,100599997.0
2006-10-24 01:18:00,1.1282,1.12839,1.1282,1.12839,54700000.0
2006-10-24 01:19:00,1.12825,1.12829,1.12791,1.1281,124699999.0
2006-10-24 01:20:00,1.12812,1.1282,1.12812,1.1282,43400002.0
2006-10-24 01:21:00,1.12818,1.1282,1.12815,1.12815,52300000.0
2006-10-24 01:22:00,1.1282,1.1282,1.1282,1.1282,22200001.0
2006-10-24 01:23:00,1.12816,1.1283,1.12806,1.12824,94499999.0
2006-10-24 01:24:00,1.12832,1.12835,1.12805,1.12818,148700001.0
2006-10-24 01:25:00,1.12823,1.12827,1.12818,1.12825,69600001.0
2006-10-24 01:26:00,1.1283,1.1283,1.1283,1.1283,34599998.0
2006-10-24 01:27:00,1.12827,1.12827,1.12815,1.12816,86199998.0
2006-10-24 01:28:00,1.12821,1.12821,1.12808,1.1282,77400001.0
2006-10-24 01:29:00,1.12823,1.12823,1.12805,1.1281,101200000.0
2006-10-24 01:30:00,1.12803,1.12805,1.12803,1.12805,34200000.0
2006-10-24 01:31:00,1.12809,1.12809,1.12802,1.12807,76500002.0
2006-10-24 01:32:00,1.12788,1.12805,1.12778,1.12788,180999995.0
2006-10-24 01:33:00,1.12805,1.12805,1.12803,1.12803,44899998.0
2006-10-24 01:34:00,1.12796,1.12797,1.12788,1.12789,161099998.0
2006-10-24 01:35:00,1.12815,1.12815,1.1281,1.1281,32700000.0
2006-10-24 01:36:00,1.12812,1.12812,1.12799,1.12801,57200000.0
2006-10-24 01:37:00,1.12793,1.128,1.12793,1.128,34300000.0
2006-10-24 01:38:00,1.12795,1.12805,1.12795,1.128,90599998.0
2006-10-24 01:39:00,1.12799,1.12812,1.12799,1.12812,29000000.0
2006-10-24 01:40:00,1.128,1.12813,1.128,1.12813,44699999.0
2006-10-24 01:41:00,1.12815,1.12815,1.12812,1.12812,37899999.0
2006-10-24 01:42:00,1.1278,1.12798,1.12771,1.12794,62799999.0
2006-10-24 01:43:00,1.12808,1.12814,1.12806,1.12806,18400000.0
2006-10-24 01:44:00,1.12794,1.12794,1.12787,1.12789,51000001.0
2006-10-24 01:45:00,1.12787,1.12788,1.12787,1.12788,44600000.0
2006-10-24 01:46:00,1.12787,1.12805,1.12787,1.12805,41100000.0
2006-10-24 01:47:00,1.12804,1.12811,1.12804,1.12809,90200001.0
2006-10-24 01:48:00,1.12813,1.12813,1.12805,1.12808,95900000.0
2006-10-24 01:49:00,1.12815,1.12815,1.1281,1.1281,49400000.0
2006-10-24 01:50:00,1.12803,1.12809,1.12803,1.12809,59800001.0
2006-10-24 01:51:00,1.12806,1.12806,1.12801,1.12801,20800001.0
2006-10-24 01:52:00,1.1281,1.12815,1.12805,1.12815,97200000.0
2006-10-24 01:53:00,1.12814,1.12814,1.12796,1.12806,97300000.0
2006-10-24 01:54:00,1.12812,1.12815,1.12787,1.12798,51900000.0
2006-10-24 01:55:00,1.12803,1.12813,1.12786,1.12813,164300001.0
2006-10-24 01:56:00,1.12808,1.12808,1.12807,1.12807,43000001.0
2006-10-24 01:57:00,1.12814,1.12822,1.12809,1.12815,161900000.0
2006-10-24 01:58:00,1.12824,1.12824,1.12819,1.12819,61799999.0
2006-10-24 01:59:00,1.12829,1.12836,1.12829,1.12836,14300000.0
2006-10-24 02:00:00,1.1284,1.1284,1.12832,1.12832,183699997.0
2006-10-24 02:01:00,1.12836,1.12836,1.12819,1.12828,68900001.0
2006-10-24 02:02:00,1.12823,1.12827,1.12823,1.12827,17500001.0
2006-10-24 02:03:00,1.12828,1.12835,1.1282,1.12832,149499998.0
2006-10-24 02:04:00,1.1283,1.1283,1.12827,1.12827,79900000.0
2006-10-24 02:05:00,1.12835,1.12835,1.12823,1.1283,76600001.0
2006-10-24 02:06:00,1.1282,1.12833,1.1282,1.12833,51400000.0
2006-10-24 02:07:00,1.12832,1.12832,1.12814,1.12816,33700000.0
2006-10-24 02:08:00,1.12824,1.12834,1.12824,1.12825,112600001.0
2006-10-24 02:09:00,1.12835,1.12836,1.1283,1.12833,77500000.0
2006-10-24 02:10:00,1.12828,1.12838,1.12828,1.1283,97200003.0
2006-10-24 02:11:00,1.1283,1.1283,1.12825,1.1283,79900000.0
2006-10-24 02:12:00,1.12828,1.12828,1.12828,1.12828,26299999.0
2006-10-24 02:13:00,1.1283,1.1283,1.1283,1.1283,13500000.0
2006-10-24 02:14:00,1.12798,1.12845,1.12792,1.12841,89000003.0
2006-10-24 02:15:00,1.12833,1.12833,1.12819,1.12827,90700002.0
2006-10-24 02:16:00,1.12825,1.12826,1.12811,1.12815,43000000.0
2006-10-24 02:17:00,1.12803,1.12808,1.12796,1.12807,62500000.0
2006-10-24 02:18:00,1.12792,1.12809,1.12766,1.12782,85400001.0
2006-10-24 02:19:00,1.12803,1.12813,1.128,1.1281,123400000.0
2006-10-24 02:20:00,1.12805,1.12818,1.12805,1.12815,118499997.0
2006-10-24 02:21:00,1.12805,1.1281,1.12805,1.1281,33500000.0
2006-10-24 02:22:00,1.1281,1.12815,1.12805,1.12815,78500001.0
2006-10-24 02:23:00,1.12807,1.12815,1.128,1.12815,65400000.0
2006-10-24 02:24:00,1.12808,1.12808,1.12797,1.12797,58800000.0
2006-10-24 02:25:00,1.12805,1.12812,1.12805,1.12812,25300000.0
2006-10-24 02:26:00,1.1281,1.1281,1.12805,1.12805,29200000.0
2006-10-24 02:27:00,1.1281,1.1281,1.1281,1.1281,8700000.0
2006-10-24 02:28:00,1.12795,1.12797,1.12761,1.12797,149299999.0
2006-10-24 02:29:00,1.12803,1.12808,1.12799,1.12802,158799999.0
2006-10-24 02:30:00,1.12806,1.1281,1.12806,1.12808,122299998.0
2006-10-24 02:31:00,1.12807,1.12809,1.12799,1.12799,108900001.0
2006-10-24 02:32:00,1.12788,1.12805,1.12768,1.1279,69899998.0
2006-10-24 02:33:00,1.12815,1.12815,1.1281,1.1281,56300001.0
2006-10-24 02:34:00,1.12808,1.1281,1.12805,1.1281,118999998.0
2006-10-24 02:35:00,1.12822,1.12825,1.12794,1.12794,55600000.0
2006-10-24 02:36:00,1.12807,1.12808,1.12803,1.12808,81000001.0
2006-10-24 02:37:00,1.12795,1.12795,1.12785,1.12785,35800000.0
2006-10-24 02:38:00,1.1278,1.12781,1.12773,1.12781,111099998.0
2006-10-24 02:39:00,1.12781,1.12791,1.12774,1.12787,103199999.0
2006-10-24 02:40:00,1.12779,1.12794,1.12779,1.12789,40900001.0
2006-10-24 02:41:00,1.12788,1.12788,1.12782,1.12782,21500000.0
2006-10-24 02:42:00,1.12785,1.12793,1.12785,1.12793,14800000.0
2006-10-24 02:43:00,1.12793,1.12793,1.1278,1.1278,198200002.0
2006-10-24 02:44:00,1.12775,1.1278,1.12775,1.1278,36900000.0
2006-10-24 02:45:00,1.12783,1.12789,1.12778,1.12778,40399999.0
2006-10-24 02:46:00,1.12781,1.12781,1.12769,1.12769,4500000.0
2006-10-24 02:47:00,1.12776,1.1279,1.1277,1.12785,158699999.0
2006-10-24 02:48:00,1.12788,1.12806,1.12788,1.12805,85500001.0
2006-10-24 02:49:00,1.12815,1.12815,1.1281,1.1281,8600000.0
2006-10-24 02:50:00,1.12808,1.12808,1.12808,1.12808,35099998.0
2006-10-24 02:51:00,1.12805,1.12815,1.12805,1.12805,48500002.0
2006-10-24 02:52:00,1.1281,1.1281,1.12805,1.12805,2700000.0
2006-10-24 02:53:00,1.12795,1.12813,1.12795,1.12807,121700001.0
2006-10-24 02:54:00,1.1281,1.1281,1.1281,1.1281,8800000.0
2006-10-24 02:55:00,1.12815,1.12815,1.12807,1.12807,1600000.0
2006-10-24 02:56:00,1.12813,1.12813,1.12807,1.12807,62300000.0
2006-10-24 02:57:00,1.12807,1.12807,1.12803,1.12803,30400000.0
2006-10-24 02:58:00,1.12808,1.12808,1.12802,1.12802,33399999.0
2006-10-24 02:59:00,1.12813,1.12818,1.12803,1.12807,115000002.0
2006-10-24 03:00:00,1.1281,1.12815,1.128,1.12815,35600000.0
2006-10-24 03:01:00,1.12817,1.12821,1.12811,1.12812,108299998.0
2006-10-24 03:02:00,1.12824,1.12842,1.12818,1.12842,147600001.0
2006-10-24 03:03:00,1.12841,1.12841,1.12825,1.12831,75299999.0
2006-10-24 03:04:00,1.12832,1.12839,1.12813,1.12817,131300000.0
2006-10-24 03:05:00,1.12825,1.12835,1.12825,1.12825,117700002.0
2006-10-24 03:06:00,1.1282,1.1282,1.12813,1.12815,40500000.0
2006-10-24 03:07:00,1.12805,1.12808,1.12799,1.12801,62000000.0
2006-10-24 03:08:00,1.12809,1.12829,1.12809,1.12829,60500000.0
2006-10-24 03:09:00,1.12837,1.12846,1.12834,1.12846,31500000.0
2006-10-24 03:10:00,1.12842,1.12843,1.12842,1.12843,16000000.0
2006-10-24 03:11:00,1.12855,1.12855,1.12845,1.12845,37700001.0
2006-10-24 03:12:00,1.1285,1.12855,1.1285,1.12853,9600000.0
2006-10-24 03:13:00,1.12843,1.12857,1.12843,1.12857,47100000.0
2006-10-24 03:14:00,1.1285,1.12855,1.12845,1.12845,53599999.0
2006-10-24 03:15:00,1.12845,1.1285,1.12843,1.12843,70999998.0
2006-10-24 03:16:00,1.12846,1.12852,1.12846,1.12852,69500002.0
2006-10-24 03:17:00,1.12847,1.12852,1.12836,1.1284,101799999.0
2006-10-24 03:18:00,1.12831,1.12848,1.12831,1.12848,169200000.0
2006-10-24 03:19:00,1.12845,1.1285,1.12845,1.1285,59500002.0
2006-10-24 03:20:00,1.12851,1.12851,1.12844,1.12844,72299999.0
2006-10-24 03:21:00,1.12843,1.12845,1.12835,1.12845,92800001.0
2006-10-24 03:22:00,1.12842,1.12849,1.12839,1.12849,31200000.0
2006-10-24 03:23:00,1.12843,1.12864,1.12843,1.12845,124300002.0
2006-10-24 03:24:00,1.1284,1.12847,1.1284,1.12847,56899999.0
2006-10-24 03:25:00,1.1285,1.12867,1.12844,1.1285,177800000.0
2006-10-24 03:26:00,1.12853,1.12855,1.12845,1.1285,110199999.0
2006-10-24 03:27:00,1.12843,1.1285,1.12825,1.1283,97299999.0
2006-10-24 03:28:00,1.12843,1.12843,1.12837,1.12837,65000000.0
2006-10-24 03:29:00,1.12835,1.12847,1.12831,1.12842,58800000.0
2006-10-24 03:30:00,1.1285,1.12858,1.12845,1.12845,71500001.0
2006-10-24 03:31:00,1.12844,1.12844,1.12824,1.12839,187500000.0
2006-10-24 03:32:00,1.1284,1.1284,1.1284,1.1284,15200000.0
2006-10-24 03:33:00,1.12842,1.12846,1.1283,1.12833,201099999.0
2006-10-24 03:34:00,1.12835,1.12838,1.12835,1.12838,4900000.0
2006-10-24 03:35:00,1.12793,1.12834,1.12792,1.12832,101000001.0
2006-10-24 03:36:00,1.12823,1.12835,1.12823,1.12835,48299999.0
2006-10-24 03:37:00,1.12828,1.12837,1.12828,1.12837,34500001.0
2006-10-24 03:38:00,1.12835,1.12845,1.12835,1.12845,25500001.0
2006-10-24 03:39:00,1.1284,1.12845,1.12838,1.1284,89500000.0
2006-10-24 03:40:00,1.12835,1.12845,1.12835,1.1284,45400000.0
2006-10-24 03:41:00,1.12833,1.12849,1.12819,1.12849,65600000.0
2006-10-24 03:42:00,1.12835,1.1284,1.12835,1.1284,38399998.0
2006-10-24 03:43:00,1.1284,1.1284,1.12824,1.12824,61500000.0
2006-10-24 03:44:00,1.12846,1.12849,1.12818,1.12829,96700000.0
2006-10-24 03:45:00,1.12829,1.12836,1.12826,1.12831,122499997.0
2006-10-24 03:46:00,1.12838,1.1285,1.12816,1.12827,158499997.0
2006-10-24 03:47:00,1.12848,1.12864,1.12848,1.1286,118400001.0
2006-10-24 03:48:00,1.12853,1.12859,1.1285,1.12855,136199998.0
2006-10-24 03:49:00,1.12858,1.12858,1.12851,1.12853,104500001.0
2006-10-24 03:50:00,1.12862,1.12878,1.12862,1.12878,14400000.0
2006-10-24 03:51:00,1.12876,1.12876,1.12866,1.12876,20900000.0
2006-10-24 03:52:00,1.12876,1.12889,1.12875,1.12875,101100002.0
2006-10-24 03:53:00,1.12892,1.12905,1.12892,1.12905,74399998.0
2006-10-24 03:54:00,1.12895,1.12895,1.12883,1.12889,70100002.0
2006-10-24 03:55:00,1.1291,1.1291,1.1291,1.1291,8000000.0
2006-10-24 03:56:00,1.129,1.12907,1.12892,1.12897,126700000.0
2006-10-24 03:57:00,1.12902,1.12913,1.12899,1.12913,69600000.0
2006-10-24 03:58:00,1.12907,1.12922,1.12907,1.12922,51500001.0
2006-10-24 03:59:00,1.12905,1.12913,1.129,1.12913,50499999.0
2006-10-24 04:00:00,1.12908,1.12917,1.12908,1.12917,1600000.0
2006-10-24 04:01:00,1.12893,1.12921,1.12893,1.12905,36800001.0
2006-10-24 04:02:00,1.12913,1.12913,1.12904,1.12913,149300001.0
2006-10-24 04:03:00,1.12908,1.12912,1.12908,1.12912,24900000.0
2006-10-24 04:04:00,1.12925,1.12925,1.12915,1.12915,43400000.0
2006-10-24 04:05:00,1.1292,1.12921,1.12917,1.12921,52400000.0
2006-10-24 04:06:00,1.1291,1.1291,1.12896,1.12902,87900002.0
2006-10-24 04:07:00,1.12901,1.12912,1.12897,1.12912,69800001.0
2006-10-24 04:08:00,1.12899,1.12906,1.12899,1.12906,30500000.0
2006-10-24 04:09:00,1.1291,1.12911,1.12905,1.12911,34300000.0
2006-10-24 04:10:00,1.12897,1.12906,1.1288,1.1289,196600000.0
2006-10-24 04:11:00,1.12909,1.12916,1.12909,1.12916,12000000.0
2006-10-24 04:12:00,1.12923,1.12932,1.12921,1.12929,176799998.0
2006-10-24 04:13:00,1.12935,1.12935,1.1293,1.1293,5900000.0
2006-10-24 04:14:00,1.12925,1.12925,1.12913,1.12913,45700000.0
2006-10-24 04:15:00,1.12909,1.12921,1.12889,1.12892,36900000.0
2006-10-24 04:16:00,1.12915,1.1292,1.12915,1.1292,6400000.0
2006-10-24 04:17:00,1.12907,1.12917,1.12906,1.12916,48100001.0
2006-10-24 04:18:00,1.1292,1.12922,1.1292,1.12922,35000000.0
2006-10-24 04:19:00,1.12916,1.12916,1.12896,1.12896,49500000.0
2006-10-24 04:20:00,1.12925,1.12925,1.1292,1.1292,25500001.0
2006-10-24 04:21:00,1.12917,1.12935,1.12916,1.12935,32300000.0
2006-10-24 04:22:00,1.12931,1.12933,1.12918,1.12932,96299999.0
2006-10-24 04:23:00,1.12933,1.12936,1.12931,1.12935,154800000.0
2006-10-24 04:24:00,1.12935,1.12945,1.12935,1.12935,11200000.0
2006-10-24 04:25:00,1.12937,1.12937,1.12933,1.12933,15600000.0
2006-10-24 04:26:00,1.12947,1.12948,1.12937,1.12937,121800000.0
2006-10-24 04:27:00,1.1294,1.12948,1.1294,1.12948,4000000.0
2006-10-24 04:28:00,1.1293,1.1293,1.1293,1.1293,800000.0
2006-10-24 04:29:00,1.12938,1.1294,1.12924,1.12926,117600001.0
2006-10-24 04:30:00,1.12914,1.12931,1.12903,1.12931,48700000.0
2006-10-24 04:31:00,1.12937,1.12938,1.12931,1.12938,56500000.0
2006-10-24 04:32:00,1.12923,1.12948,1.12919,1.12919,152899997.0
2006-10-24 04:33:00,1.12934,1.12937,1.12927,1.12935,89899999.0
2006-10-24 04:34:00,1.12938,1.12943,1.12931,1.12939,100400002.0
2006-10-24 04:35:00,1.12946,1.12946,1.12946,1.12946,20700000.0
2006-10-24 04:36:00,1.12945,1.12961,1.12943,1.12961,65900002.0
2006-10-24 04:37:00,1.12955,1.12958,1.12949,1.12958,44900000.0
2006-10-24 04:38:00,1.1296,1.12965,1.12952,1.12952,100100003.0
2006-10-24 04:39:00,1.12952,1.12956,1.12952,1.12956,42500002.0
2006-10-24 04:40:00,1.12957,1.12958,1.12947,1.12947,157200004.0
2006-10-24 04:41:00,1.12948,1.12959,1.12939,1.12946,81900000.0
2006-10-24 04:42:00,1.1295,1.1295,1.1295,1.1295,10400000.0
2006-10-24 04:43:00,1.12947,1.12949,1.12929,1.12932,121300001.0
2006-10-24 04:44:00,1.12918,1.1294,1.12915,1.12933,161000003.0
2006-10-24 04:45:00,1.12918,1.12918,1.12912,1.12912,45899999.0
2006-10-24 04:46:00,1.12909,1.12911,1.12899,1.12902,155699998.0
2006-10-24 04:47:00,1.12897,1.12913,1.12897,1.12898,99099999.0
2006-10-24 04:48:00,1.129,1.129,1.12895,1.12895,56600000.0
2006-10-24 04:49:00,1.12904,1.12916,1.12904,1.12908,128999996.0
2006-10-24 04:50:00,1.1291,1.12926,1.1291,1.12916,46300000.0
2006-10-24 04:51:00,1.12923,1.12923,1.12909,1.1291,128900002.0
2006-10-24 04:52:00,1.12908,1.12913,1.12896,1.12913,61699999.0
2006-10-24 04:53:00,1.12917,1.12925,1.12915,1.1292,73100002.0
2006-10-24 04:54:00,1.1292,1.12922,1.12915,1.1292,74599999.0
2006-10-24 04:55:00,1.12913,1.12922,1.12912,1.12915,17600000.0
2006-10-24 04:56:00,1.12905,1.12915,1.12902,1.12915,83000002.0
2006-10-24 04:57:00,1.12915,1.12915,1.12905,1.1291,28100000.0
2006-10-24 04:58:00,1.12903,1.1291,1.12903,1.1291,61700000.0
2006-10-24 04:59:00,1.12911,1.12932,1.12911,1.12919,130700001.0
2006-10-24 05:00:00,1.12916,1.1294,1.12892,1.1294,66400000.0
2006-10-24 05:01:00,1.12923,1.12937,1.12923,1.12937,83100000.0
2006-10-24 05:02:00,1.1294,1.12948,1.12933,1.1294,138399999.0
2006-10-24 05:03:00,1.12905,1.12929,1.12905,1.12929,93300001.0
2006-10-24 05:04:00,1.12933,1.1294,1.12927,1.12938,72900000.0
2006-10-24 05:05:00,1.12928,1.1296,1.12925,1.1296,133800002.0
2006-10-24 05:06:00,1.1294,1.1294,1.1294,1.1294,800000.0
2006-10-24 05:07:00,1.12948,1.12948,1.12932,1.1294,190800002.0
2006-10-24 05:08:00,1.12945,1.12946,1.12913,1.12913,51300001.0
2006-10-24 05:09:00,1.12936,1.12936,1.12906,1.12906,138799999.0
2006-10-24 05:10:00,1.12905,1.1291,1.12902,1.12908,99100000.0
2006-10-24 05:11:00,1.12917,1.12917,1.12872,1.12883,190300001.0
2006-10-24 05:12:00,1.12912,1.12915,1.12883,1.12907,132400003.0
2006-10-24 05:13:00,1.12896,1.12896,1.12881,1.12881,74400001.0
2006-10-24 05:14:00,1.12875,1.12875,1.12857,1.12857,18500000.0
2006-10-24 05:15:00,1.12843,1.12856,1.12843,1.12851,71800001.0
2006-10-24 05:16:00,1.12853,1.1287,1.1283,1.12844,140600002.0
2006-10-24 05:17:00,1.12858,1.12858,1.12848,1.12848,79300002.0
2006-10-24 05:18:00,1.12848,1.12855,1.12848,1.1285,111399999.0
2006-10-24 05:19:00,1.12852,1.12852,1.1285,1.1285,25800000.0
2006-10-24 05:20:00,1.12868,1.12868,1.12855,1.1286,57300000.0
2006-10-24 05:21:00,1.1286,1.1286,1.1286,1.1286,30199999.0
2006-10-24 05:22:00,1.1286,1.1286,1.12855,1.1286,45800000.0
2006-10-24 05:23:00,1.12843,1.12865,1.12835,1.12859,83200000.0
2006-10-24 05:24:00,1.12865,1.12865,1.12865,1.12865,2400000.0
2006-10-24 05:25:00,1.1286,1.1286,1.1286,1.1286,1800000.0
2006-10-24 05:26:00,1.12855,1.12858,1.12846,1.12846,81100001.0
2006-10-24 05:27:00,1.12849,1.12856,1.12849,1.12856,38800000.0
2006-10-24 05:28:00,1.1286,1.1286,1.1286,1.1286,13800000.0
2006-10-24 05:29:00,1.12862,1.12863,1.12835,1.12845,135490001.0
2006-10-24 05:30:00,1.12845,1.12865,1.1284,1.12841,71500000.0
2006-10-24 05:31:00,1.12858,1.12862,1.12847,1.12852,55100001.0
2006-10-24 05:32:00,1.1284,1.12861,1.12835,1.12848,41500001.0
2006-10-24 05:33:00,1.12853,1.12857,1.12853,1.12857,50700000.0
2006-10-24 05:34:00,1.12853,1.12857,1.12845,1.12845,72800000.0
2006-10-24 05:35:00,1.1285,1.1285,1.12848,1.12848,26300000.0
2006-10-24 05:36:00,1.12851,1.12863,1.12851,1.12863,53699999.0
2006-10-24 05:37:00,1.12859,1.12866,1.12859,1.12866,22800000.0
2006-10-24 05:38:00,1.1287,1.12875,1.1286,1.1286,26800000.0
2006-10-24 05:39:00,1.1287,1.12875,1.12865,1.12875,150400002.0
2006-10-24 05:40:00,1.12867,1.12867,1.12856,1.12861,80100000.0
2006-10-24 05:41:00,1.12865,1.12873,1.12863,1.12873,47700000.0
2006-10-24 05:42:00,1.12864,1.12872,1.12851,1.12871,122099997.0
2006-10-24 05:43:00,1.12862,1.12878,1.12862,1.12878,9600000.0
2006-10-24 05:44:00,1.12865,1.12875,1.12865,1.12868,78399999.0
2006-10-24 05:45:00,1.12857,1.12881,1.12857,1.1286,115999998.0
2006-10-24 05:46:00,1.1286,1.12865,1.1286,1.12865,36500000.0
2006-10-24 05:47:00,1.12862,1.12869,1.12858,1.12869,50800000.0
2006-10-24 05:48:00,1.12861,1.12864,1.12861,1.12864,26300000.0
2006-10-24 05:49:00,1.12857,1.12867,1.12852,1.12859,93100001.0
2006-10-24 05:50:00,1.12858,1.12867,1.12858,1.12867,79000002.0
2006-10-24 05:51:00,1.12864,1.12888,1.12864,1.12876,93600001.0
2006-10-24 05:52:00,1.12883,1.12883,1.12864,1.12869,180399995.0
2006-10-24 05:53:00,1.12878,1.12885,1.1287,1.12885,105400000.0
2006-10-24 05:54:00,1.12885,1.12885,1.1288,1.1288,13600000.0
2006-10-24 05:55:00,1.12879,1.12879,1.12868,1.12874,130200000.0
2006-10-24 05:56:00,1.12872,1.12885,1.12872,1.12885,6400000.0
2006-10-24 05:57:00,1.12884,1.12888,1.12882,1.12883,91900000.0
2006-10-24 05:58:00,1.12882,1.12889,1.12882,1.12885,95600001.0
2006-10-24 05:59:00,1.12882,1.12882,1.12878,1.12878,6400000.0
2006-10-24 06:00:00,1.1288,1.12885,1.1288,1.12885,56099999.0
2006-10-24 06:01:00,1.12888,1.1289,1.12875,1.12883,61099998.0
2006-10-24 06:02:00,1.12877,1.1289,1.12877,1.1289,108399998.0
2006-10-24 06:03:00,1.12895,1.12902,1.12895,1.129,53499998.0
2006-10-24 06:04:00,1.12891,1.12898,1.12872,1.12886,84999999.0
2006-10-24 06:05:00,1.12901,1.12907,1.12886,1.12895,104900003.0
2006-10-24 06:06:00,1.12884,1.12893,1.12866,1.12884,113399999.0
2006-10-24 06:07:00,1.12888,1.12893,1.12871,1.12875,233099998.0
2006-10-24 06:08:00,1.12899,1.12901,1.12892,1.12894,94299997.0
2006-10-24 06:09:00,1.12893,1.12898,1.12893,1.12893,50999999.0
2006-10-24 06:10:00,1.12909,1.12909,1.12884,1.12891,112200000.0
2006-10-24 06:11:00,1.12893,1.129,1.12887,1.1289,106700004.0
2006-10-24 06:12:00,1.12888,1.1289,1.1288,1.12885,66100000.0
2006-10-24 06:13:00,1.12889,1.12896,1.12889,1.12896,30400000.0
2006-10-24 06:14:00,1.12898,1.12898,1.12887,1.12892,36000001.0
2006-10-24 06:15:00,1.12892,1.12902,1.12888,1.12902,62200000.0
2006-10-24 06:16:00,1.12898,1.12901,1.1289,1.12895,121199999.0
2006-10-24 06:17:00,1.12898,1.12915,1.1289,1.12915,93999999.0
2006-10-24 06:18:00,1.1292,1.12924,1.12909,1.1292,104400003.0
2006-10-24 06:19:00,1.12922,1.12922,1.1291,1.1291,62900001.0
2006-10-24 06:20:00,1.1289,1.1291,1.12888,1.12908,148099998.0
2006-10-24 06:21:00,1.12907,1.12917,1.12904,1.12917,75000001.0
2006-10-24 06:22:00,1.12915,1.12921,1.12906,1.12913,42200001.0
2006-10-24 06:23:00,1.12896,1.1291,1.12881,1.1291,71900001.0
2006-10-24 06:24:00,1.129,1.12902,1.12895,1.129,138199998.0
2006-10-24 06:25:00,1.12883,1.12914,1.12871,1.12891,55900000.0
2006-10-24 06:26:00,1.12898,1.12908,1.12895,1.12895,77400000.0
2006-10-24 06:27:00,1.129,1.129,1.12895,1.12898,74599999.0
2006-10-24 06:28:00,1.12892,1.12899,1.12881,1.12881,50500001.0
2006-10-24 06:29:00,1.12885,1.12895,1.12885,1.1289,86800000.0
2006-10-24 06:30:00,1.12875,1.12879,1.12875,1.12877,51499999.0
2006-10-24 06:31:00,1.12867,1.12886,1.12867,1.12882,122100000.0
2006-10-24 06:32:00,1.12889,1.12892,1.12869,1.12869,116900001.0
2006-10-24 06:33:00,1.12886,1.12886,1.12871,1.12871,16000000.0
2006-10-24 06:34:00,1.12878,1.1288,1.12878,1.1288,42899998.0
2006-10-24 06:35:00,1.12876,1.12893,1.12876,1.12881,147900002.0
2006-10-24 06:36:00,1.12882,1.12882,1.12882,1.12882,21500000.0
2006-10-24 06:37:00,1.12887,1.12888,1.12879,1.12888,92600000.0
2006-10-24 06:38:00,1.12895,1.12895,1.12881,1.12881,27100000.0
2006-10-24 06:39:00,1.12879,1.12888,1.12877,1.12888,118100000.0
2006-10-24 06:40:00,1.12893,1.12893,1.12879,1.12884,86199999.0
2006-10-24 06:41:00,1.12882,1.12889,1.12877,1.12887,46399999.0
2006-10-24 06:42:00,1.12888,1.12889,1.12878,1.12888,121600002.0
2006-10-24 06:43:00,1.12892,1.12894,1.12879,1.12888,109200000.0
2006-10-24 06:44:00,1.12884,1.12892,1.1288,1.1288,72400000.0
2006-10-24 06:45:00,1.12865,1.12897,1.12865,1.12892,89399999.0
2006-10-24 06:46:00,1.12888,1.12888,1.12882,1.12883,37000000.0
2006-10-24 06:47:00,1.12892,1.12905,1.12877,1.12877,53200001.0
2006-10-24 06:48:00,1.1289,1.12893,1.12885,1.12893,46800000.0
2006-10-24 06:49:00,1.12878,1.12899,1.12859,1.12899,62300001.0
2006-10-24 06:50:00,1.12894,1.12905,1.12894,1.12901,82000000.0
2006-10-24 06:51:00,1.12903,1.12914,1.1288,1.129,143300001.0
2006-10-24 06:52:00,1.12912,1.12916,1.12898,1.12913,107900001.0
2006-10-24 06:53:00,1.12915,1.12915,1.12901,1.12906,70799998.0
2006-10-24 06:54:00,1.12907,1.12907,1.12893,1.12898,117800002.0
2006-10-24 06:55:00,1.12903,1.12903,1.12892,1.12892,60300001.0
2006-10-24 06:56:00,1.1289,1.12895,1.1289,1.1289,84900001.0
2006-10-24 06:57:00,1.12885,1.12889,1.1285,1.12877,160700003.0
2006-10-24 06:58:00,1.1289,1.1289,1.1289,1.1289,11000000.0
2006-10-24 06:59:00,1.1288,1.12891,1.1288,1.12881,145500002.0
2006-10-24 07:00:00,1.12877,1.12884,1.12877,1.12877,152899999.0
2006-10-24 07:01:00,1.12864,1.12885,1.12853,1.12883,119200001.0
2006-10-24 07:02:00,1.12874,1.12887,1.12874,1.12882,79699998.0
2006-10-24 07:03:00,1.12888,1.1289,1.1288,1.1289,61800001.0
2006-10-24 07:04:00,1.12886,1.12886,1.12846,1.12882,88900001.0
2006-10-24 07:05:00,1.12882,1.1289,1.12882,1.1289,2400000.0
2006-10-24 07:06:00,1.12895,1.12895,1.12885,1.1289,69500002.0
2006-10-24 07:07:00,1.12892,1.12893,1.12857,1.12884,103200000.0
2006-10-24 07:08:00,1.12885,1.12885,1.12885,1.12885,8300000.0
2006-10-24 07:09:00,1.12881,1.12892,1.12876,1.12877,69400000.0
2006-10-24 07:10:00,1.12882,1.12882,1.12881,1.12881,28900001.0
2006-10-24 07:11:00,1.12875,1.12885,1.12875,1.12885,28900001.0
2006-10-24 07:12:00,1.12885,1.12895,1.12885,1.12888,101999999.0
2006-10-24 07:13:00,1.12894,1.12894,1.12869,1.12881,95199999.0
2006-10-24 07:14:00,1.12885,1.1289,1.12885,1.12887,55200002.0
2006-10-24 07:15:00,1.12887,1.1289,1.12881,1.12881,67299999.0
2006-10-24 07:16:00,1.1288,1.12885,1.1287,1.12875,90899999.0
2006-10-24 07:17:00,1.12874,1.12874,1.12874,1.12874,1600000.0
2006-10-24 07:18:00,1.12863,1.12882,1.12863,1.12871,150099994.0
2006-10-24 07:19:00,1.12869,1.12876,1.12869,1.12876,6200000.0
2006-10-24 07:20:00,1.12875,1.1288,1.12875,1.1288,9600000.0
2006-10-24 07:21:00,1.12857,1.12901,1.12845,1.12885,74400000.0
2006-10-24 07:22:00,1.12877,1.12884,1.12873,1.12875,32900000.0
2006-10-24 07:23:00,1.12873,1.12878,1.12873,1.12878,39900000.0
2006-10-24 07:24:00,1.12855,1.12876,1.12838,1.1287,107300001.0
2006-10-24 07:25:00,1.1287,1.12875,1.12865,1.12865,114200001.0
2006-10-24 07:26:00,1.12872,1.12878,1.12872,1.12873,7200000.0
2006-10-24 07:27:00,1.12877,1.12887,1.12859,1.12866,135299999.0
2006-10-24 07:28:00,1.12866,1.12886,1.12855,1.12855,118300002.0
2006-10-24 07:29:00,1.12872,1.1288,1.12872,1.1288,40400002.0
2006-10-24 07:30:00,1.12873,1.12878,1.12872,1.12878,84600003.0
2006-10-24 07:31:00,1.1288,1.12885,1.12872,1.1288,92100001.0
2006-10-24 07:32:00,1.1288,1.1291,1.12877,1.1291,77400000.0
2006-10-24 07:33:00,1.12912,1.12918,1.12908,1.12918,38500000.0
2006-10-24 07:34:00,1.12915,1.12919,1.12909,1.12911,108900001.0
2006-10-24 07:35:00,1.12905,1.12915,1.12905,1.1291,67300000.0
2006-10-24 07:36:00,1.12908,1.12908,1.12896,1.12898,93699997.0
2006-10-24 07:37:00,1.129,1.129,1.129,1.129,31100000.0
2006-10-24 07:38:00,1.12905,1.12905,1.12895,1.129,51200000.0
2006-10-24 07:39:00,1.12897,1.12905,1.12897,1.12905,86090001.0
2006-10-24 07:40:00,1.12905,1.1291,1.12905,1.12908,52599998.0
2006-10-24 07:41:00,1.12905,1.12905,1.12905,1.12905,60800001.0
2006-10-24 07:42:00,1.12904,1.12926,1.12892,1.12926,59700001.0
2006-10-24 07:43:00,1.12908,1.12908,1.12892,1.12892,21600000.0
2006-10-24 07:44:00,1.1289,1.1289,1.12877,1.12888,153599998.0
2006-10-24 07:45:00,1.12882,1.12897,1.12882,1.12895,50400002.0
2006-10-24 07:46:00,1.12887,1.1289,1.12887,1.1289,43100000.0
2006-10-24 07:47:00,1.1289,1.12899,1.1286,1.12898,190900002.0
2006-10-24 07:48:00,1.1289,1.12895,1.1289,1.1289,92000000.0
2006-10-24 07:49:00,1.12892,1.12899,1.12891,1.12898,117000000.0
2006-10-24 07:50:00,1.1291,1.12911,1.12908,1.12911,31900000.0
2006-10-24 07:51:00,1.12922,1.1293,1.12917,1.12917,53100000.0
2006-10-24 07:52:00,1.1292,1.1292,1.12915,1.12915,19900000.0
2006-10-24 07:53:00,1.12913,1.12913,1.12895,1.12898,47800001.0
2006-10-24 07:54:00,1.12897,1.12897,1.1288,1.12891,146400000.0
2006-10-24 07:55:00,1.12901,1.12912,1.12895,1.12912,49900000.0
2006-10-24 07:56:00,1.12896,1.12916,1.12896,1.12904,71900000.0
2006-10-24 07:57:00,1.12884,1.12912,1.12884,1.12893,137100003.0
2006-10-24 07:58:00,1.1291,1.1291,1.12902,1.1291,16900000.0
2006-10-24 07:59:00,1.12892,1.12913,1.12892,1.12911,64000001.0
2006-10-24 08:00:00,1.12904,1.12914,1.129,1.12914,70300000.0
2006-10-24 08:01:00,1.12905,1.12915,1.12905,1.12915,23100001.0
2006-10-24 08:02:00,1.12896,1.12896,1.12881,1.12886,68999999.0
2006-10-24 08:03:00,1.12887,1.12902,1.12887,1.12902,26600000.0
2006-10-24 08:04:00,1.12896,1.12904,1.1289,1.12904,82300001.0
2006-10-24 08:05:00,1.129,1.12902,1.12895,1.129,54800001.0
2006-10-24 08:06:00,1.1292,1.1293,1.12919,1.12923,161899999.0
2006-10-24 08:07:00,1.1292,1.12922,1.12915,1.1292,106199998.0
2006-10-24 08:08:00,1.12919,1.12919,1.1291,1.12919,84300001.0
2006-10-24 08:09:00,1.1292,1.12925,1.12912,1.12912,69300000.0
2006-10-24 08:10:00,1.12919,1.12919,1.12905,1.1291,170100002.0
2006-10-24 08:11:00,1.12902,1.12905,1.12893,1.12905,124000002.0
2006-10-24 08:12:00,1.12905,1.12905,1.129,1.129,22300000.0
2006-10-24 08:13:00,1.12903,1.12907,1.12895,1.12895,59700001.0
2006-10-24 08:14:00,1.12897,1.12907,1.12885,1.12892,134199999.0
2006-10-24 08:15:00,1.12888,1.12892,1.12879,1.12892,73300000.0
2006-10-24 08:16:00,1.12893,1.12893,1.12882,1.12882,19100000.0
2006-10-24 08:17:00,1.12872,1.12885,1.12872,1.12877,112699998.0
2006-10-24 08:18:00,1.12888,1.12891,1.12881,1.12888,123800003.0
2006-10-24 08:19:00,1.12877,1.1289,1.12877,1.12883,81100002.0
2006-10-24 08:20:00,1.12902,1.12903,1.1285,1.12855,105799998.0
2006-10-24 08:21:00,1.12891,1.12915,1.1289,1.12915,60400000.0
2006-10-24 08:22:00,1.1292,1.12922,1.12918,1.1292,38500000.0
2006-10-24 08:23:00,1.12917,1.12921,1.12909,1.12912,90999999.0
2006-10-24 08:24:00,1.12914,1.12931,1.12914,1.12922,117999999.0
2006-10-24 08:25:00,1.12916,1.12916,1.12901,1.12909,117000000.0
2006-10-24 08:26:00,1.12903,1.12908,1.12903,1.12908,101100003.0
2006-10-24 08:27:00,1.12897,1.12923,1.12897,1.12923,56599999.0
2006-10-24 08:28:00,1.12916,1.12916,1.12914,1.12914,35000000.0
2006-10-24 08:29:00,1.12909,1.12936,1.12909,1.12912,64499999.0
2006-10-24 08:30:00,1.12915,1.12928,1.12915,1.12928,63499999.0
2006-10-24 08:31:00,1.12933,1.12933,1.12925,1.1293,107500002.0
2006-10-24 08:32:00,1.12937,1.12942,1.1293,1.12932,196600001.0
2006-10-24 08:33:00,1.1293,1.12949,1.1293,1.12945,125299999.0
2006-10-24 08:34:00,1.12936,1.12936,1.12923,1.1293,84200003.0
2006-10-24 08:35:00,1.1294,1.12942,1.12931,1.12942,172800000.0
2006-10-24 08:36:00,1.12939,1.12939,1.12929,1.12929,43200002.0
2006-10-24 08:37:00,1.12933,1.12937,1.12933,1.12937,27099999.0
2006-10-24 08:38:00,1.12941,1.12943,1.12929,1.12929,84900000.0
2006-10-24 08:39:00,1.12931,1.12956,1.12931,1.1295,77999999.0
2006-10-24 08:40:00,1.12943,1.12949,1.12936,1.12946,45600000.0
2006-10-24 08:41:00,1.12948,1.12952,1.12939,1.12939,68999999.0
2006-10-24 08:42:00,1.12942,1.12985,1.12942,1.12985,78300000.0
2006-10-24 08:43:00,1.13002,1.13006,1.12987,1.12988,188099999.0
2006-10-24 08:44:00,1.12992,1.1301,1.12992,1.1301,48400000.0
2006-10-24 08:45:00,1.1301,1.13012,1.13003,1.13003,73499999.0
2006-10-24 08:46:00,1.12994,1.12999,1.12994,1.12999,11600000.0
2006-10-24 08:47:00,1.12996,1.12996,1.12986,1.12986,69200001.0
2006-10-24 08:48:00,1.12994,1.12994,1.12991,1.12991,45900002.0
2006-10-24 08:49:00,1.13021,1.13053,1.13021,1.13044,110099998.0
2006-10-24 08:50:00,1.13047,1.13057,1.13038,1.13043,122699999.0
2006-10-24 08:51:00,1.13033,1.13033,1.13004,1.1301,148300003.0
2006-10-24 08:52:00,1.13025,1.13038,1.13017,1.13038,99999999.0
2006-10-24 08:53:00,1.13033,1.13033,1.13019,1.1302,87000000.0
2006-10-24 08:54:00,1.13025,1.13042,1.13025,1.13042,102099996.0
2006-10-24 08:55:00,1.13038,1.13047,1.13028,1.13046,115899999.0
2006-10-24 08:56:00,1.13033,1.13038,1.13025,1.13028,190499998.0
2006-10-24 08:57:00,1.13017,1.13018,1.13003,1.13005,118699999.0
2006-10-24 08:58:00,1.13017,1.13034,1.13003,1.13009,194000000.0
2006-10-24 08:59:00,1.12996,1.12996,1.12965,1.12968,57600000.0
2006-10-24 09:00:00,1.12959,1.12986,1.12959,1.12986,66799999.0
2006-10-24 09:01:00,1.12991,1.12991,1.12989,1.12989,33599999.0
2006-10-24 09:02:00,1.12989,1.12991,1.12974,1.12974,53400000.0
2006-10-24 09:03:00,1.12976,1.12976,1.1296,1.1297,70400002.0
2006-10-24 09:04:00,1.12962,1.12966,1.12956,1.12961,132300000.0
2006-10-24 09:05:00,1.12955,1.12955,1.12942,1.12946,63200001.0
2006-10-24 09:06:00,1.1294,1.12956,1.1294,1.12955,75700001.0
2006-10-24 09:07:00,1.12947,1.12947,1.12912,1.1292,47500000.0
2006-10-24 09:08:00,1.12922,1.1293,1.12922,1.12927,83900001.0
2006-10-24 09:09:00,1.12916,1.12923,1.12916,1.12923,10000000.0
2006-10-24 09:10:00,1.12911,1.12919,1.12911,1.12917,77000000.0
2006-10-24 09:11:00,1.12915,1.12924,1.12913,1.12918,129299999.0
2006-10-24 09:12:00,1.12924,1.12934,1.12913,1.12915,100200000.0
2006-10-24 09:13:00,1.12931,1.12934,1.12931,1.12934,7200000.0
2006-10-24 09:14:00,1.12953,1.12953,1.12939,1.12939,115700002.0
2006-10-24 09:15:00,1.12946,1.12946,1.12933,1.12941,133700002.0
2006-10-24 09:16:00,1.12948,1.12965,1.12945,1.12965,156399998.0
2006-10-24 09:17:00,1.1297,1.12984,1.1297,1.12974,55500000.0
2006-10-24 09:18:00,1.12984,1.12991,1.12969,1.12991,106300001.0
2006-10-24 09:19:00,1.13001,1.13002,1.1299,1.12994,59000002.0
2006-10-24 09:20:00,1.13001,1.13009,1.12993,1.13009,66800001.0
2006-10-24 09:21:00,1.13005,1.13005,1.12991,1.13001,125900000.0
2006-10-24 09:22:00,1.12999,1.13004,1.12985,1.13004,66399999.0
2006-10-24 09:23:00,1.12999,1.13006,1.12999,1.13006,25100000.0
2006-10-24 09:24:00,1.13004,1.1301,1.12993,1.12993,97400001.0
2006-10-24 09:25:00,1.12995,1.13001,1.12991,1.12993,143800001.0
2006-10-24 09:26:00,1.12993,1.12997,1.12993,1.12997,5600000.0
2006-10-24 09:27:00,1.13,1.13009,1.12994,1.13002,116500000.0
2006-10-24 09:28:00,1.1301,1.13017,1.1301,1.13017,122400003.0
2006-10-24 09:29:00,1.13025,1.13025,1.1301,1.1302,98299999.0
2006-10-24 09:30:00,1.13016,1.13016,1.13007,1.1301,60900001.0
2006-10-24 09:31:00,1.13012,1.13036,1.1301,1.13022,101400002.0
2006-10-24 09:32:00,1.13015,1.1302,1.13015,1.1302,96800001.0
2006-10-24 09:33:00,1.13027,1.13033,1.13027,1.13033,26300001.0
2006-10-24 09:34:00,1.13034,1.13042,1.13023,1.13023,5300000.0
2006-10-24 09:35:00,1.13023,1.13041,1.13023,1.13041,50100000.0
2006-10-24 09:36:00,1.13019,1.13028,1.13018,1.13022,138200000.0
2006-10-24 09:37:00,1.13014,1.13014,1.13003,1.13005,121100000.0
2006-10-24 09:38:00,1.13013,1.13028,1.13013,1.13028,37600000.0
2006-10-24 09:39:00,1.13031,1.13041,1.13027,1.13041,4400000.0
2006-10-24 09:40:00,1.13038,1.13052,1.13036,1.13042,101599998.0
2006-10-24 09:41:00,1.13033,1.13044,1.13033,1.13043,137500002.0
2006-10-24 09:42:00,1.13054,1.13067,1.13046,1.13059,126300000.0
2006-10-24 09:43:00,1.13049,1.13055,1.13044,1.13044,22300000.0
2006-10-24 09:44:00,1.13038,1.13051,1.13037,1.13037,156099999.0
2006-10-24 09:45:00,1.13042,1.13042,1.13039,1.13042,64900000.0
2006-10-24 09:46:00,1.13038,1.13042,1.13038,1.13042,4000000.0
2006-10-24 09:47:00,1.13031,1.13053,1.13031,1.13043,100499999.0
2006-10-24 09:48:00,1.13044,1.13044,1.13044,1.13044,16700000.0
2006-10-24 09:49:00,1.13052,1.13052,1.13037,1.13047,100300001.0
2006-10-24 09:50:00,1.13041,1.13044,1.13041,1.13044,9100000.0
2006-10-24 09:51:00,1.13032,1.13047,1.13028,1.13037,69700000.0
2006-10-24 09:52:00,1.13033,1.13043,1.13033,1.13037,107900001.0
2006-10-24 09:53:00,1.13044,1.13049,1.13039,1.13042,61999998.0
2006-10-24 09:54:00,1.13042,1.13046,1.13036,1.13037,63800000.0
2006-10-24 09:55:00,1.1304,1.1304,1.1303,1.13038,83700001.0
2006-10-24 09:56:00,1.13035,1.13044,1.13035,1.13042,40400000.0
2006-10-24 09:57:00,1.13043,1.13061,1.13043,1.13054,100499999.0
2006-10-24 09:58:00,1.13057,1.13057,1.13053,1.13053,18500000.0
2006-10-24 09:59:00,1.13057,1.13077,1.13057,1.13072,57100000.0
2006-10-24 10:00:00,1.13066,1.13073,1.13054,1.13067,72799999.0
2006-10-24 10:01:00,1.13074,1.13077,1.13061,1.13072,53800000.0
2006-10-24 10:02:00,1.13063,1.13068,1.13053,1.13053,100699999.0
2006-10-24 10:03:00,1.1305,1.1305,1.13032,1.13032,47900000.0
2006-10-24 10:04:00,1.1303,1.1303,1.13013,1.13022,24000000.0
2006-10-24 10:05:00,1.13028,1.13041,1.13028,1.13029,177199997.0
2006-10-24 10:06:00,1.13039,1.13052,1.13037,1.13047,119000001.0
2006-10-24 10:07:00,1.13025,1.1303,1.13021,1.13023,83300001.0
2006-10-24 10:08:00,1.13027,1.13027,1.1301,1.1301,7600000.0
2006-10-24 10:09:00,1.1301,1.13016,1.1301,1.13013,63400000.0
2006-10-24 10:10:00,1.13005,1.13009,1.13,1.13002,125200000.0
2006-10-24 10:11:00,1.12998,1.12998,1.12982,1.1299,145799999.0
2006-10-24 10:12:00,1.12985,1.13003,1.12985,1.12997,44000000.0
2006-10-24 10:13:00,1.1299,1.13004,1.1299,1.13004,77500000.0
2006-10-24 10:14:00,1.13002,1.13009,1.13,1.13003,71100000.0
2006-10-24 10:15:00,1.13008,1.13029,1.12996,1.13029,225100002.0
2006-10-24 10:16:00,1.13037,1.13045,1.1303,1.1303,126800003.0
2006-10-24 10:17:00,1.13042,1.13046,1.13038,1.13039,127000001.0
2006-10-24 10:18:00,1.13036,1.13036,1.13017,1.13017,147099997.0
2006-10-24 10:19:00,1.13015,1.13022,1.13015,1.13015,74300001.0
2006-10-24 10:20:00,1.1302,1.13028,1.13016,1.13028,103899998.0
2006-10-24 10:21:00,1.13013,1.13027,1.12997,1.13027,52000000.0
2006-10-24 10:22:00,1.13024,1.13036,1.13019,1.13031,93000000.0
2006-10-24 10:23:00,1.1303,1.1303,1.13025,1.13025,38800000.0
2006-10-24 10:24:00,1.13032,1.13032,1.13014,1.13021,172000000.0
2006-10-24 10:25:00,1.13015,1.13015,1.12995,1.1301,211499999.0
2006-10-24 10:26:00,1.13015,1.1302,1.13015,1.1302,28000000.0
2006-10-24 10:27:00,1.13043,1.13047,1.13035,1.13047,34300000.0
2006-10-24 10:28:00,1.13049,1.13049,1.1302,1.13022,110099999.0
2006-10-24 10:29:00,1.13021,1.13038,1.13021,1.13028,81200000.0
2006-10-24 10:30:00,1.1303,1.13036,1.13012,1.13012,50400000.0
2006-10-24 10:31:00,1.13024,1.13029,1.1301,1.13017,39900000.0
2006-10-24 10:32:00,1.13018,1.13018,1.13007,1.13012,41500000.0
2006-10-24 10:33:00,1.13012,1.13018,1.13012,1.13018,101900001.0
2006-10-24 10:34:00,1.13021,1.1304,1.13021,1.13037,129199998.0
2006-10-24 10:35:00,1.13033,1.13045,1.13033,1.1304,117500000.0
2006-10-24 10:36:00,1.13045,1.13045,1.13033,1.1304,177700003.0
2006-10-24 10:37:00,1.13036,1.13042,1.13036,1.13042,66300000.0
2006-10-24 10:38:00,1.13043,1.1306,1.13042,1.13042,179600002.0
2006-10-24 10:39:00,1.13048,1.13051,1.13041,1.13041,87000000.0
2006-10-24 10:40:00,1.13033,1.1304,1.13033,1.1304,44399999.0
2006-10-24 10:41:00,1.13038,1.13044,1.13035,1.13035,89100001.0
2006-10-24 10:42:00,1.13028,1.13028,1.13007,1.13007,40000001.0
2006-10-24 10:43:00,1.13003,1.13006,1.12995,1.13006,57299999.0
2006-10-24 10:44:00,1.12998,1.13001,1.1299,1.12992,104099999.0
2006-10-24 10:45:00,1.13002,1.13002,1.12989,1.12997,47399999.0
2006-10-24 10:46:00,1.12997,1.12998,1.12987,1.1299,124100000.0
2006-10-24 10:47:00,1.12988,1.12997,1.12988,1.12997,28600000.0
2006-10-24 10:48:00,1.13007,1.13019,1.13002,1.13009,150199997.0
2006-10-24 10:49:00,1.13016,1.13031,1.13012,1.13029,110500000.0
2006-10-24 10:50:00,1.13029,1.13052,1.13028,1.13052,113300000.0
2006-10-24 10:51:00,1.13048,1.13048,1.13029,1.13045,129600002.0
2006-10-24 10:52:00,1.13044,1.13053,1.13044,1.13048,17500000.0
2006-10-24 10:53:00,1.13067,1.13073,1.13054,1.13054,52400000.0
2006-10-24 10:54:00,1.13051,1.1306,1.13051,1.13058,99900002.0
2006-10-24 10:55:00,1.13053,1.13055,1.13045,1.13045,108300001.0
2006-10-24 10:56:00,1.13043,1.13054,1.1304,1.1305,120200005.0
2006-10-24 10:57:00,1.13041,1.13047,1.13026,1.13026,82900000.0
2006-10-24 10:58:00,1.13025,1.13025,1.13004,1.1301,89300002.0
2006-10-24 10:59:00,1.13011,1.1302,1.13004,1.13004,130200004.0
2006-10-24 11:00:00,1.12989,1.13003,1.12988,1.12992,120699998.0
2006-10-24 11:01:00,1.12993,1.12997,1.12981,1.12997,86300000.0
2006-10-24 11:02:00,1.12997,1.13002,1.12988,1.12994,79600000.0
2006-10-24 11:03:00,1.1299,1.12997,1.12982,1.12997,88800000.0
2006-10-24 11:04:00,1.12992,1.12992,1.12977,1.12987,61200002.0
2006-10-24 11:05:00,1.12986,1.12988,1.12985,1.12988,43900000.0
2006-10-24 11:06:00,1.13003,1.13006,1.13003,1.13004,78000001.0
2006-10-24 11:07:00,1.13013,1.13016,1.13002,1.13013,192300001.0
2006-10-24 11:08:00,1.1301,1.13013,1.13005,1.1301,73200000.0
2006-10-24 11:09:00,1.13003,1.13017,1.13003,1.13017,41200000.0
2006-10-24 11:10:00,1.13018,1.13018,1.1301,1.13012,70900000.0
2006-10-24 11:11:00,1.1301,1.13021,1.13001,1.1301,205399998.0
2006-10-24 11:12:00,1.13,1.13005,1.12995,1.13,124699997.0
2006-10-24 11:13:00,1.13,1.13,1.12995,1.12995,65100000.0
2006-10-24 11:14:00,1.12995,1.13005,1.12993,1.12993,191500001.0
2006-10-24 11:15:00,1.12993,1.13005,1.12993,1.13,100400002.0
2006-10-24 11:16:00,1.13003,1.13009,1.13002,1.13008,92099999.0
2006-10-24 11:17:00,1.13005,1.13014,1.13005,1.13014,46500000.0
2006-10-24 11:18:00,1.13013,1.13016,1.13008,1.13008,27999999.0
2006-10-24 11:19:00,1.13014,1.13026,1.13014,1.13014,51100000.0
2006-10-24 11:20:00,1.13024,1.13032,1.13022,1.13022,163200002.0
2006-10-24 11:21:00,1.1303,1.13035,1.13025,1.13025,68300000.0
2006-10-24 11:22:00,1.1303,1.1303,1.1303,1.1303,11200000.0
2006-10-24 11:23:00,1.13025,1.13035,1.13025,1.13035,49400000.0
2006-10-24 11:24:00,1.13017,1.13028,1.13011,1.13028,38300000.0
2006-10-24 11:25:00,1.13032,1.13032,1.13016,1.13028,81690001.0
2006-10-24 11:26:00,1.1303,1.13035,1.1303,1.13035,92299998.0
2006-10-24 11:27:00,1.1303,1.13033,1.13023,1.1303,173300001.0
2006-10-24 11:28:00,1.1303,1.13035,1.13025,1.1303,69099999.0
2006-10-24 11:29:00,1.13023,1.1303,1.13023,1.13023,68800000.0
2006-10-24 11:30:00,1.13028,1.13028,1.1302,1.13022,162400004.0
2006-10-24 11:31:00,1.13029,1.13031,1.13021,1.13027,115099999.0
2006-10-24 11:32:00,1.13018,1.13022,1.13007,1.13018,141700001.0
2006-10-24 11:33:00,1.13015,1.13025,1.13015,1.13025,134999997.0
2006-10-24 11:34:00,1.13015,1.13015,1.12972,1.12984,183100002.0
2006-10-24 11:35:00,1.12987,1.12987,1.12973,1.12978,138399999.0
2006-10-24 11:36:00,1.12982,1.12995,1.12982,1.1299,69200002.0
2006-10-24 11:37:00,1.13001,1.13007,1.12997,1.12997,94900000.0
2006-10-24 11:38:00,1.12997,1.13005,1.12995,1.13005,85700000.0
2006-10-24 11:39:00,1.13,1.13003,1.12995,1.13003,86200000.0
2006-10-24 11:40:00,1.13,1.13005,1.12986,1.12992,118299999.0
2006-10-24 11:41:00,1.12998,1.12998,1.12991,1.12998,121199998.0
2006-10-24 11:42:00,1.12996,1.12996,1.12984,1.12985,117300000.0
2006-10-24 11:43:00,1.12988,1.12988,1.12978,1.12984,93699999.0
2006-10-24 11:44:00,1.12948,1.12981,1.12948,1.12981,49100000.0
2006-10-24 11:45:00,1.1299,1.1299,1.12975,1.12978,39100000.0
2006-10-24 11:46:00,1.12989,1.12989,1.12971,1.12978,90400000.0
2006-10-24 11:47:00,1.12969,1.12969,1.12958,1.12965,78000000.0
2006-10-24 11:48:00,1.12948,1.12948,1.12934,1.12934,46300000.0
2006-10-24 11:49:00,1.12946,1.1296,1.12939,1.12939,111000003.0
2006-10-24 11:50:00,1.12942,1.12949,1.12931,1.12939,213299996.0
2006-10-24 11:51:00,1.12933,1.12933,1.12912,1.12912,142399999.0
2006-10-24 11:52:00,1.12924,1.12934,1.1292,1.12926,160600002.0
2006-10-24 11:53:00,1.12918,1.12918,1.12905,1.12905,77200001.0
2006-10-24 11:54:00,1.12916,1.12916,1.12904,1.12907,122800000.0
2006-10-24 11:55:00,1.12917,1.1292,1.12909,1.1292,112000001.0
2006-10-24 11:56:00,1.12922,1.12924,1.12905,1.12911,182200001.0
2006-10-24 11:57:00,1.12912,1.12922,1.12912,1.12915,149999995.0
2006-10-24 11:58:00,1.12915,1.12922,1.12915,1.12915,56500000.0
2006-10-24 11:59:00,1.12918,1.12925,1.12918,1.1292,221400003.0
2006-10-24 12:00:00,1.12938,1.12954,1.12938,1.12942,85299999.0
2006-10-24 12:01:00,1.12934,1.12934,1.12924,1.12932,124900002.0
2006-10-24 12:02:00,1.12935,1.1294,1.12935,1.12935,55100000.0
2006-10-24 12:03:00,1.12937,1.1294,1.12933,1.12933,118999999.0
2006-10-24 12:04:00,1.1294,1.1294,1.12935,1.1294,63100002.0
2006-10-24 12:05:00,1.12938,1.12947,1.12931,1.1294,44200000.0
2006-10-24 12:06:00,1.12952,1.12952,1.12935,1.12935,57499999.0
2006-10-24 12:07:00,1.12942,1.12943,1.12916,1.12917,155000000.0
2006-10-24 12:08:00,1.12907,1.12907,1.1288,1.12893,90900000.0
2006-10-24 12:09:00,1.12898,1.1293,1.12898,1.12912,133300000.0
2006-10-24 12:10:00,1.12907,1.1292,1.12895,1.1292,135599998.0
2006-10-24 12:11:00,1.1291,1.12924,1.1291,1.12922,69900000.0
2006-10-24 12:12:00,1.12924,1.12938,1.12918,1.12924,158200003.0
2006-10-24 12:13:00,1.12914,1.12927,1.12914,1.12927,138500000.0
2006-10-24 12:14:00,1.12933,1.1294,1.12933,1.12933,110499998.0
2006-10-24 12:15:00,1.12934,1.12957,1.12932,1.12947,129900002.0
2006-10-24 12:16:00,1.1295,1.12955,1.12945,1.1295,49400000.0
2006-10-24 12:17:00,1.12952,1.12952,1.12935,1.12937,108500000.0
2006-10-24 12:18:00,1.12944,1.12961,1.12944,1.12944,135700003.0
2006-10-24 12:19:00,1.12948,1.12955,1.12946,1.12951,63989999.0
2006-10-24 12:20:00,1.1295,1.12955,1.12945,1.12945,61900000.0
2006-10-24 12:21:00,1.12947,1.12961,1.12947,1.12953,149800001.0
2006-10-24 12:22:00,1.1296,1.1296,1.12948,1.12959,95799999.0
2006-10-24 12:23:00,1.1297,1.1297,1.12962,1.12963,93300001.0
2006-10-24 12:24:00,1.12955,1.12955,1.12939,1.12939,55900000.0
2006-10-24 12:25:00,1.1296,1.12968,1.12956,1.12967,148899999.0
2006-10-24 12:26:00,1.12969,1.12973,1.12957,1.12972,115900003.0
2006-10-24 12:27:00,1.12977,1.13001,1.12976,1.13001,147500001.0
2006-10-24 12:28:00,1.12994,1.12994,1.12983,1.12992,118900000.0
2006-10-24 12:29:00,1.12984,1.12997,1.12984,1.12996,121899999.0
2006-10-24 12:30:00,1.12993,1.13048,1.12993,1.13048,70199999.0
2006-10-24 12:31:00,1.13041,1.13041,1.13024,1.13038,109800000.0
2006-10-24 12:32:00,1.13024,1.13029,1.13012,1.13027,101490001.0
2006-10-24 12:33:00,1.13035,1.1304,1.13035,1.13035,66899999.0
2006-10-24 12:34:00,1.13029,1.13029,1.13013,1.13015,115300001.0
2006-10-24 12:35:00,1.13025,1.13025,1.13015,1.13015,59599999.0
2006-10-24 12:36:00,1.13015,1.13022,1.13013,1.13019,51000001.0
2006-10-24 12:37:00,1.13019,1.13021,1.13009,1.13018,148699999.0
2006-10-24 12:38:00,1.13022,1.13022,1.1302,1.1302,34300000.0
2006-10-24 12:39:00,1.1302,1.1302,1.13004,1.1301,43700000.0
2006-10-24 12:40:00,1.13015,1.13015,1.13003,1.13012,193700000.0
2006-10-24 12:41:00,1.13008,1.13008,1.13003,1.13008,64499998.0
2006-10-24 12:42:00,1.1301,1.1301,1.13002,1.13008,144699997.0
2006-10-24 12:43:00,1.13005,1.1301,1.13005,1.1301,45400000.0
2006-10-24 12:44:00,1.13007,1.13015,1.13005,1.1301,72899998.0
2006-10-24 12:45:00,1.1301,1.13015,1.13,1.1301,114700000.0
2006-10-24 12:46:00,1.13015,1.13015,1.1301,1.1301,54500000.0
2006-10-24 12:47:00,1.1301,1.13013,1.1301,1.13013,52800000.0
2006-10-24 12:48:00,1.1302,1.13028,1.13012,1.13028,72599998.0
2006-10-24 12:49:00,1.13027,1.13027,1.13016,1.13016,45900000.0
2006-10-24 12:50:00,1.13023,1.13037,1.13021,1.13035,143299998.0
2006-10-24 12:51:00,1.13027,1.13029,1.13018,1.13023,102600000.0
2006-10-24 12:52:00,1.13029,1.13036,1.13029,1.1303,102699998.0
2006-10-24 12:53:00,1.13033,1.13049,1.13026,1.13049,169499999.0
2006-10-24 12:54:00,1.13061,1.13061,1.13059,1.13059,60600003.0
2006-10-24 12:55:00,1.13069,1.13076,1.13069,1.13072,106600001.0
2006-10-24 12:56:00,1.1308,1.13093,1.1308,1.13085,77300000.0
2006-10-24 12:57:00,1.13088,1.13088,1.1308,1.13085,78500003.0
2006-10-24 12:58:00,1.13088,1.13092,1.13078,1.13084,79800001.0
2006-10-24 12:59:00,1.1308,1.1309,1.13078,1.1309,44600000.0
2006-10-24 13:00:00,1.13082,1.13085,1.13073,1.13075,145200001.0
2006-10-24 13:01:00,1.13088,1.13088,1.13069,1.13082,89500000.0
2006-10-24 13:02:00,1.13078,1.13081,1.13072,1.13072,43200000.0
2006-10-24 13:03:00,1.13072,1.13076,1.1307,1.1307,49400001.0
2006-10-24 13:04:00,1.13069,1.13082,1.13068,1.13081,48200000.0
2006-10-24 13:05:00,1.13075,1.13087,1.13068,1.13083,164100002.0
2006-10-24 13:06:00,1.13088,1.13115,1.13083,1.13115,64600001.0
2006-10-24 13:07:00,1.13133,1.13191,1.1313,1.13178,141000000.0
2006-10-24 13:08:00,1.13173,1.13173,1.13132,1.13147,83700000.0
2006-10-24 13:09:00,1.13147,1.13147,1.1314,1.13146,23400000.0
2006-10-24 13:10:00,1.13142,1.13147,1.13142,1.13147,73699998.0
2006-10-24 13:11:00,1.13144,1.13161,1.13144,1.1315,63999999.0
2006-10-24 13:12:00,1.13154,1.13154,1.13148,1.13148,58800000.0
2006-10-24 13:13:00,1.13147,1.13153,1.13146,1.13146,66900002.0
2006-10-24 13:14:00,1.13152,1.13156,1.13141,1.13151,126200000.0
2006-10-24 13:15:00,1.13147,1.13159,1.13142,1.1315,110900000.0
2006-10-24 13:16:00,1.1315,1.13151,1.13139,1.13139,39100001.0
2006-10-24 13:17:00,1.13137,1.13139,1.13132,1.13132,111000000.0
2006-10-24 13:18:00,1.13137,1.1314,1.13118,1.13135,127000003.0
2006-10-24 13:19:00,1.13135,1.13143,1.13135,1.13138,68600001.0
2006-10-24 13:20:00,1.13136,1.13146,1.13129,1.13133,97199998.0
2006-10-24 13:21:00,1.13124,1.13124,1.13106,1.13118,48700000.0
2006-10-24 13:22:00,1.13112,1.13125,1.13112,1.1312,109100001.0
2006-10-24 13:23:00,1.1312,1.1312,1.1312,1.1312,31300000.0
2006-10-24 13:24:00,1.13116,1.13116,1.13101,1.13114,56400000.0
2006-10-24 13:25:00,1.13112,1.13124,1.1311,1.13118,97200002.0
2006-10-24 13:26:00,1.1311,1.13122,1.13106,1.1312,102399998.0
2006-10-24 13:27:00,1.13132,1.13139,1.1313,1.13139,75000001.0
2006-10-24 13:28:00,1.13145,1.1315,1.13145,1.1315,59800000.0
2006-10-24 13:29:00,1.13157,1.13157,1.13147,1.13147,78800001.0
2006-10-24 13:30:00,1.13146,1.13146,1.13132,1.13141,123699998.0
2006-10-24 13:31:00,1.13134,1.13144,1.1313,1.1313,33200000.0
2006-10-24 13:32:00,1.13132,1.13137,1.1313,1.1313,45600000.0
2006-10-24 13:33:00,1.13133,1.13133,1.13119,1.13126,77600001.0
2006-10-24 13:34:00,1.13126,1.13126,1.13124,1.13124,33600000.0
2006-10-24 13:35:00,1.1312,1.13127,1.13114,1.13118,126099999.0
2006-10-24 13:36:00,1.1311,1.13113,1.1311,1.13113,101100000.0
2006-10-24 13:37:00,1.131,1.131,1.13087,1.13097,105300000.0
2006-10-24 13:38:00,1.13088,1.13108,1.13088,1.13108,41700000.0
2006-10-24 13:39:00,1.13104,1.13119,1.13096,1.13096,181300002.0
2006-10-24 13:40:00,1.13095,1.13104,1.13095,1.13098,137700003.0
2006-10-24 13:41:00,1.13088,1.13094,1.1308,1.1308,77700001.0
2006-10-24 13:42:00,1.13082,1.13082,1.13066,1.13069,64199999.0
2006-10-24 13:43:00,1.13082,1.13085,1.13075,1.13075,32500000.0
2006-10-24 13:44:00,1.13074,1.13075,1.13064,1.13064,90700000.0
2006-10-24 13:45:00,1.13068,1.13081,1.13068,1.13077,88900000.0
2006-10-24 13:46:00,1.13069,1.13069,1.13061,1.13061,9700000.0
2006-10-24 13:47:00,1.13054,1.13074,1.13053,1.13071,52500000.0
2006-10-24 13:48:00,1.13065,1.13065,1.1305,1.1305,29500000.0
2006-10-24 13:49:00,1.13048,1.13049,1.13037,1.13037,90899999.0
2006-10-24 13:50:00,1.13043,1.13047,1.13039,1.13047,66300001.0
2006-10-24 13:51:00,1.13047,1.13047,1.13042,1.13042,37400000.0
2006-10-24 13:52:00,1.13024,1.13027,1.13009,1.13027,66800000.0
2006-10-24 13:53:00,1.1303,1.13047,1.1303,1.13038,83100001.0
2006-10-24 13:54:00,1.13036,1.1304,1.13027,1.13037,85500000.0
2006-10-24 13:55:00,1.13027,1.1303,1.13027,1.1303,68600001.0
2006-10-24 13:56:00,1.13017,1.13037,1.13017,1.13037,115900002.0
2006-10-24 13:57:00,1.13036,1.13045,1.13016,1.13038,74600001.0
2006-10-24 13:58:00,1.13042,1.13046,1.13042,1.13043,53700002.0
2006-10-24 13:59:00,1.13037,1.13037,1.13009,1.13018,68300001.0
2006-10-24 14:00:00,1.13012,1.13022,1.1301,1.13022,59000001.0
2006-10-24 14:01:00,1.13031,1.13044,1.13031,1.13044,12800000.0
2006-10-24 14:02:00,1.13057,1.13076,1.13057,1.13063,57400002.0
2006-10-24 14:03:00,1.13076,1.13082,1.13055,1.13065,87500000.0
2006-10-24 14:04:00,1.13047,1.13059,1.13042,1.13049,112700001.0
2006-10-24 14:05:00,1.13051,1.13063,1.13051,1.13052,62100000.0
2006-10-24 14:06:00,1.13053,1.13058,1.13053,1.13058,68900001.0
2006-10-24 14:07:00,1.13048,1.13048,1.13037,1.13037,47399998.0
2006-10-24 14:08:00,1.13035,1.1304,1.1302,1.1304,42199999.0
2006-10-24 14:09:00,1.13029,1.13029,1.13029,1.13029,20700000.0
2006-10-24 14:10:00,1.13036,1.13037,1.13029,1.13033,113200002.0
2006-10-24 14:11:00,1.1303,1.13038,1.13029,1.13038,53500000.0
2006-10-24 14:12:00,1.13041,1.13058,1.13041,1.1305,130500002.0
2006-10-24 14:13:00,1.1305,1.1305,1.13032,1.13039,43100000.0
2006-10-24 14:14:00,1.13024,1.13037,1.13018,1.13035,77699999.0
2006-10-24 14:15:00,1.13034,1.13042,1.13034,1.13035,118300000.0
2006-10-24 14:16:00,1.13029,1.13038,1.13029,1.13032,65500000.0
2006-10-24 14:17:00,1.13045,1.13045,1.13037,1.13037,103600001.0
2006-10-24 14:18:00,1.13046,1.13049,1.13039,1.13039,53200000.0
2006-10-24 14:19:00,1.1304,1.1306,1.1304,1.13055,111599999.0
2006-10-24 14:20:00,1.13047,1.13054,1.13043,1.1305,107800000.0
2006-10-24 14:21:00,1.13053,1.13053,1.13025,1.13032,177999998.0
2006-10-24 14:22:00,1.13023,1.13023,1.13022,1.13022,41600000.0
2006-10-24 14:23:00,1.13031,1.13043,1.13029,1.13035,76700000.0
2006-10-24 14:24:00,1.13038,1.13038,1.1303,1.1303,54300000.0
2006-10-24 14:25:00,1.13032,1.13039,1.13029,1.13033,85100000.0
2006-10-24 14:26:00,1.13037,1.13042,1.13025,1.13035,95399998.0
2006-10-24 14:27:00,1.13038,1.1305,1.13035,1.13048,76299998.0
2006-10-24 14:28:00,1.13038,1.13057,1.13038,1.13057,111600000.0
2006-10-24 14:29:00,1.13052,1.13064,1.13036,1.1304,149100000.0
2006-10-24 14:30:00,1.13028,1.13037,1.13028,1.13035,109600001.0
2006-10-24 14:31:00,1.13042,1.13046,1.13041,1.13042,40600000.0
2006-10-24 14:32:00,1.13037,1.13052,1.13037,1.13052,96200000.0
2006-10-24 14:33:00,1.13051,1.13057,1.13041,1.13041,80199999.0
2006-10-24 14:34:00,1.13045,1.13045,1.13033,1.13038,35099999.0
2006-10-24 14:35:00,1.1304,1.13058,1.13039,1.1305,28300000.0
2006-10-24 14:36:00,1.13067,1.13069,1.13063,1.13069,100000002.0
2006-10-24 14:37:00,1.13077,1.13085,1.13074,1.13085,99000001.0
2006-10-24 14:38:00,1.13087,1.13087,1.13065,1.1308,205400002.0
2006-10-24 14:39:00,1.13092,1.1312,1.13092,1.1311,128800002.0
2006-10-24 14:40:00,1.13104,1.13104,1.13104,1.13104,6400000.0
2006-10-24 14:41:00,1.13088,1.13091,1.13073,1.13084,131999998.0
2006-10-24 14:42:00,1.13087,1.13098,1.13086,1.1309,177600000.0
2006-10-24 14:43:00,1.13087,1.13096,1.13083,1.13089,85300000.0
2006-10-24 14:44:00,1.1308,1.1308,1.1308,1.1308,6400000.0
2006-10-24 14:45:00,1.1308,1.1308,1.13059,1.13065,111300002.0
2006-10-24 14:46:00,1.13063,1.13077,1.13063,1.13077,87600000.0
2006-10-24 14:47:00,1.1308,1.13089,1.1308,1.13082,60000002.0
2006-10-24 14:48:00,1.13085,1.1309,1.13085,1.1309,36600000.0
2006-10-24 14:49:00,1.13085,1.13085,1.13067,1.13074,143900001.0
2006-10-24 14:50:00,1.1308,1.1308,1.13059,1.13075,114500000.0
2006-10-24 14:51:00,1.13072,1.13085,1.13072,1.13076,90399996.0
2006-10-24 14:52:00,1.13082,1.13082,1.13072,1.13073,61300000.0
2006-10-24 14:53:00,1.13077,1.13078,1.13071,1.13071,42400000.0
2006-10-24 14:54:00,1.1306,1.13075,1.1306,1.1307,102700000.0
2006-10-24 14:55:00,1.13075,1.13075,1.13065,1.13075,184500000.0
2006-10-24 14:56:00,1.13068,1.13072,1.13061,1.13061,142100001.0
2006-10-24 14:57:00,1.13065,1.13071,1.13053,1.13053,137599999.0
2006-10-24 14:58:00,1.1307,1.13076,1.13065,1.13074,53900000.0
2006-10-24 14:59:00,1.13085,1.13085,1.13075,1.1308,86199998.0
2006-10-24 15:00:00,1.1308,1.13082,1.1308,1.13082,39799999.0
2006-10-24 15:01:00,1.13072,1.13095,1.13072,1.13092,59200001.0
2006-10-24 15:02:00,1.131,1.13112,1.13089,1.13089,182099999.0
2006-10-24 15:03:00,1.13087,1.13095,1.13083,1.13083,97500001.0
2006-10-24 15:04:00,1.1308,1.13082,1.13075,1.1308,114100000.0
2006-10-24 15:05:00,1.13084,1.13084,1.13076,1.13076,16000000.0
2006-10-24 15:06:00,1.13077,1.13081,1.13077,1.13077,129699999.0
2006-10-24 15:07:00,1.13076,1.13078,1.13069,1.13069,82900000.0
2006-10-24 15:08:00,1.13081,1.13105,1.13081,1.13095,104600002.0
2006-10-24 15:09:00,1.13107,1.13107,1.13093,1.131,77300001.0
2006-10-24 15:10:00,1.13094,1.1311,1.13094,1.13107,113700001.0
2006-10-24 15:11:00,1.13106,1.13119,1.13106,1.13117,115400000.0
2006-10-24 15:12:00,1.13111,1.13115,1.13096,1.13115,120500000.0
2006-10-24 15:13:00,1.13107,1.13119,1.13094,1.13102,123100002.0
2006-10-24 15:14:00,1.13102,1.13102,1.13086,1.13086,67699999.0
2006-10-24 15:15:00,1.13101,1.13101,1.13096,1.13099,112999999.0
2006-10-24 15:16:00,1.13097,1.13103,1.13097,1.13102,83500001.0
2006-10-24 15:17:00,1.13102,1.13105,1.13097,1.13103,37200000.0
2006-10-24 15:18:00,1.131,1.131,1.13086,1.13087,37800000.0
2006-10-24 15:19:00,1.13084,1.13094,1.13084,1.13086,126700000.0
2006-10-24 15:20:00,1.13085,1.13101,1.13085,1.13101,92600001.0
2006-10-24 15:21:00,1.13096,1.1311,1.13096,1.13103,136400001.0
2006-10-24 15:22:00,1.13104,1.13122,1.13097,1.13122,107699998.0
2006-10-24 15:23:00,1.13121,1.13125,1.13118,1.13118,102399999.0
2006-10-24 15:24:00,1.13118,1.13124,1.13113,1.13124,41100000.0
2006-10-24 15:25:00,1.13129,1.13149,1.13129,1.13139,43600000.0
2006-10-24 15:26:00,1.1314,1.1315,1.13137,1.13137,62999998.0
2006-10-24 15:27:00,1.13134,1.13134,1.13119,1.13124,100999998.0
2006-10-24 15:28:00,1.13124,1.13138,1.13124,1.13132,74100000.0
2006-10-24 15:29:00,1.1314,1.13145,1.1314,1.1314,40699999.0
2006-10-24 15:30:00,1.13119,1.13148,1.13108,1.13126,131200000.0
2006-10-24 15:31:00,1.13125,1.13149,1.13111,1.13128,104399998.0
2006-10-24 15:32:00,1.13112,1.13124,1.131,1.13113,136999999.0
2006-10-24 15:33:00,1.13118,1.13137,1.13107,1.13135,232799999.0
2006-10-24 15:34:00,1.13138,1.1314,1.131,1.1312,112500003.0
2006-10-24 15:35:00,1.13108,1.13142,1.13096,1.13133,108300001.0
2006-10-24 15:36:00,1.13108,1.13139,1.131,1.13121,71000000.0
2006-10-24 15:37:00,1.13103,1.13122,1.13095,1.13111,166999997.0
2006-10-24 15:38:00,1.13115,1.13136,1.1311,1.13133,67400000.0
2006-10-24 15:39:00,1.13137,1.13151,1.13108,1.13126,153800002.0
2006-10-24 15:40:00,1.1313,1.13135,1.13097,1.13106,113299997.0
2006-10-24 15:41:00,1.13124,1.13146,1.13107,1.13107,127699997.0
2006-10-24 15:42:00,1.13115,1.13142,1.13104,1.13124,125200001.0
2006-10-24 15:43:00,1.13147,1.13148,1.1311,1.13112,157500003.0
2006-10-24 15:44:00,1.1311,1.13147,1.1311,1.13138,166599999.0
2006-10-24 15:45:00,1.13122,1.13135,1.13106,1.13122,141900001.0
2006-10-24 15:46:00,1.13109,1.1313,1.13092,1.13107,224099999.0
2006-10-24 15:47:00,1.13123,1.13138,1.13115,1.1313,103400000.0
2006-10-24 15:48:00,1.13127,1.13135,1.13109,1.13124,78900000.0
2006-10-24 15:49:00,1.13124,1.13139,1.13098,1.13121,90399999.0
2006-10-24 15:50:00,1.13122,1.13136,1.13099,1.1313,104100000.0
2006-10-24 15:51:00,1.1314,1.1314,1.13081,1.13115,184100004.0
2006-10-24 15:52:00,1.1312,1.13141,1.131,1.1312,101799998.0
2006-10-24 15:53:00,1.13105,1.1313,1.13081,1.13119,109699998.0
2006-10-24 15:54:00,1.13093,1.1311,1.13067,1.13107,55699999.0
2006-10-24 15:55:00,1.13068,1.1311,1.13068,1.13107,281299998.0
2006-10-24 15:56:00,1.13107,1.13119,1.1307,1.13103,98000000.0
2006-10-24 15:57:00,1.131,1.13118,1.13088,1.13088,82100001.0
2006-10-24 15:58:00,1.13084,1.1312,1.13065,1.1312,246600000.0
2006-10-24 15:59:00,1.131,1.13122,1.13092,1.13102,129199998.0
2006-10-24 16:00:00,1.13093,1.13114,1.13083,1.1309,179699995.0
2006-10-24 16:01:00,1.13105,1.1311,1.13051,1.13058,71400001.0
2006-10-24 16:02:00,1.13068,1.13087,1.13066,1.13087,139700000.0
2006-10-24 16:03:00,1.13102,1.13106,1.13056,1.13097,147499998.0
2006-10-24 16:04:00,1.13112,1.1312,1.13054,1.13054,183200002.0
2006-10-24 16:05:00,1.1311,1.1311,1.13078,1.13089,75299998.0
2006-10-24 16:06:00,1.13104,1.13104,1.13056,1.13085,94000001.0
2006-10-24 16:07:00,1.13124,1.1314,1.13096,1.131,80400000.0
2006-10-24 16:08:00,1.13099,1.13137,1.13092,1.13132,139400003.0
2006-10-24 16:09:00,1.13145,1.13152,1.13101,1.13133,150099999.0
2006-10-24 16:10:00,1.13135,1.1315,1.131,1.1315,211500001.0
2006-10-24 16:11:00,1.13157,1.13157,1.13102,1.13112,85199998.0
2006-10-24 16:12:00,1.13116,1.13128,1.13093,1.13116,100000000.0
2006-10-24 16:13:00,1.13127,1.13134,1.13088,1.13116,80999998.0
2006-10-24 16:14:00,1.13115,1.13147,1.13106,1.13129,132899999.0
2006-10-24 16:15:00,1.13122,1.13131,1.13099,1.13108,73600001.0
2006-10-24 16:16:00,1.13108,1.13123,1.13095,1.13104,138100001.0
2006-10-24 16:17:00,1.13117,1.13123,1.13076,1.13092,68700001.0
2006-10-24 16:18:00,1.131,1.1312,1.13082,1.13105,40200000.0
2006-10-24 16:19:00,1.13093,1.13115,1.13091,1.13101,86300001.0
2006-10-24 16:20:00,1.13094,1.13107,1.13073,1.13087,107399997.0
2006-10-24 16:21:00,1.13107,1.1312,1.13079,1.13101,170299999.0
2006-10-24 16:22:00,1.13088,1.13118,1.13075,1.1311,214000001.0
2006-10-24 16:23:00,1.13095,1.13117,1.13081,1.13097,165600003.0
2006-10-24 16:24:00,1.13098,1.13128,1.13083,1.13103,135500000.0
2006-10-24 16:25:00,1.13102,1.13124,1.13078,1.13124,75300001.0
2006-10-24 16:26:00,1.13122,1.13125,1.13081,1.13083,191500004.0
2006-10-24 16:27:00,1.13102,1.13116,1.13082,1.13089,101400001.0
2006-10-24 16:28:00,1.13078,1.13125,1.13077,1.13125,114500001.0
2006-10-24 16:29:00,1.13125,1.1313,1.13073,1.13109,134300000.0
2006-10-24 16:30:00,1.1309,1.1312,1.1308,1.13095,99400002.0
2006-10-24 16:31:00,1.1312,1.13124,1.13095,1.13097,82100001.0
2006-10-24 16:32:00,1.13088,1.13132,1.13069,1.13104,98900000.0
2006-10-24 16:33:00,1.13067,1.13119,1.13067,1.13081,185500001.0
2006-10-24 16:34:00,1.13065,1.13065,1.12998,1.12998,111300001.0
2006-10-24 16:35:00,1.13033,1.13057,1.13014,1.13047,107400000.0
2006-10-24 16:36:00,1.13036,1.13057,1.13022,1.13057,155300003.0
2006-10-24 16:37:00,1.13028,1.13051,1.13009,1.1304,91000000.0
2006-10-24 16:38:00,1.1303,1.13044,1.13018,1.1303,237300002.0
2006-10-24 16:39:00,1.13023,1.13053,1.13013,1.1304,71099999.0
2006-10-24 16:40:00,1.13018,1.13049,1.13011,1.1304,167500000.0
2006-10-24 16:41:00,1.13016,1.13057,1.13016,1.13026,97099999.0
2006-10-24 16:42:00,1.13015,1.13055,1.13011,1.13033,160799999.0
2006-10-24 16:43:00,1.13003,1.13048,1.13003,1.13038,74600001.0
2006-10-24 16:44:00,1.13037,1.13045,1.12995,1.13017,152800003.0
2006-10-24 16:45:00,1.13005,1.13059,1.13005,1.13057,37800000.0
2006-10-24 16:46:00,1.13028,1.13051,1.13022,1.13037,150600000.0
2006-10-24 16:47:00,1.13038,1.13053,1.13022,1.1303,73799999.0
2006-10-24 16:48:00,1.13042,1.13054,1.12999,1.13007,121100001.0
2006-10-24 16:49:00,1.12984,1.13047,1.12978,1.13028,219200002.0
2006-10-24 16:50:00,1.13022,1.13025,1.12964,1.12994,149900001.0
2006-10-24 16:51:00,1.12975,1.12995,1.12954,1.12959,77600000.0
2006-10-24 16:52:00,1.1295,1.12964,1.12938,1.1295,148299998.0
2006-10-24 16:53:00,1.12943,1.12973,1.12935,1.12956,121599998.0
2006-10-24 16:54:00,1.12965,1.12975,1.12938,1.12959,208200002.0
2006-10-24 16:55:00,1.12945,1.12963,1.12935,1.12957,74599999.0
2006-10-24 16:56:00,1.12965,1.12967,1.12897,1.12923,88700001.0
2006-10-24 16:57:00,1.12883,1.12928,1.12876,1.12922,138399997.0
2006-10-24 16:58:00,1.12893,1.12911,1.12865,1.1291,141000000.0
2006-10-24 16:59:00,1.12905,1.12921,1.12869,1.12891,134300000.0
2006-10-24 17:00:00,1.12889,1.12905,1.12872,1.12888,88700001.0
2006-10-24 17:01:00,1.12852,1.12878,1.12834,1.12864,140099999.0
2006-10-24 17:02:00,1.12872,1.12878,1.12813,1.12834,124599997.0
2006-10-24 17:03:00,1.12855,1.12865,1.12812,1.12851,116500000.0
2006-10-24 17:04:00,1.12833,1.12854,1.12824,1.12842,75500000.0
2006-10-24 17:05:00,1.1283,1.1283,1.1283,1.1283,15600000.0
2006-10-24 17:06:00,1.12827,1.1284,1.12805,1.12805,44100001.0
2006-10-24 17:07:00,1.1281,1.1282,1.12807,1.12813,93200003.0
2006-10-24 17:08:00,1.12813,1.12826,1.12813,1.12826,112100002.0
2006-10-24 17:09:00,1.12834,1.1284,1.12824,1.12839,142700000.0
2006-10-24 17:10:00,1.1283,1.1283,1.12816,1.12827,81100001.0
2006-10-24 17:11:00,1.12804,1.12804,1.12767,1.12767,99799998.0
2006-10-24 17:12:00,1.12773,1.12773,1.12758,1.12772,89500000.0
2006-10-24 17:13:00,1.12763,1.12778,1.12752,1.12775,114000000.0
2006-10-24 17:14:00,1.12772,1.12797,1.12772,1.12797,26499999.0
2006-10-24 17:15:00,1.12784,1.12784,1.12776,1.12776,36400000.0
2006-10-24 17:16:00,1.12765,1.12765,1.12751,1.12754,39100000.0
2006-10-24 17:17:00,1.12755,1.12755,1.12744,1.12744,83899998.0
2006-10-24 17:18:00,1.12746,1.12746,1.12739,1.12739,34800002.0
2006-10-24 17:19:00,1.12741,1.12744,1.12663,1.12663,96499998.0
2006-10-24 17:20:00,1.1266,1.12698,1.1266,1.12698,188900004.0
2006-10-24 17:21:00,1.12694,1.12708,1.12694,1.12705,51200000.0
2006-10-24 17:22:00,1.12712,1.12714,1.12667,1.12679,104600000.0
2006-10-24 17:23:00,1.12666,1.12666,1.12643,1.12656,92499999.0
2006-10-24 17:24:00,1.12668,1.12672,1.12667,1.1267,94400000.0
2006-10-24 17:25:00,1.12654,1.12654,1.12626,1.12635,113500000.0
2006-10-24 17:26:00,1.12625,1.12632,1.12616,1.12626,86400000.0
2006-10-24 17:27:00,1.12632,1.12643,1.12625,1.12625,103400000.0
2006-10-24 17:28:00,1.12632,1.12637,1.12607,1.12628,154400000.0
2006-10-24 17:29:00,1.12632,1.12654,1.12632,1.12654,103600002.0
2006-10-24 17:30:00,1.12652,1.12661,1.12652,1.12654,114500000.0
2006-10-24 17:31:00,1.1266,1.12673,1.12659,1.12667,172300001.0
2006-10-24 17:32:00,1.12654,1.12665,1.12649,1.12665,116100002.0
2006-10-24 17:33:00,1.12671,1.12681,1.12661,1.12661,131400001.0
2006-10-24 17:34:00,1.12672,1.12687,1.12672,1.12675,100300000.0
2006-10-24 17:35:00,1.12665,1.12687,1.12665,1.12674,108200001.0
2006-10-24 17:36:00,1.12675,1.12675,1.12639,1.1265,161699998.0
2006-10-24 17:37:00,1.1265,1.12651,1.12635,1.12637,140599999.0
2006-10-24 17:38:00,1.12642,1.12651,1.12639,1.12647,62299998.0
2006-10-24 17:39:00,1.12633,1.12633,1.1262,1.12628,47000000.0
2006-10-24 17:40:00,1.12628,1.12628,1.1261,1.12616,116599999.0
2006-10-24 17:41:00,1.12603,1.12613,1.12596,1.12612,152200002.0
2006-10-24 17:42:00,1.12626,1.12645,1.12626,1.12645,43800000.0
2006-10-24 17:43:00,1.12653,1.12653,1.12636,1.12642,43599998.0
2006-10-24 17:44:00,1.1265,1.12698,1.1265,1.12698,46100000.0
2006-10-24 17:45:00,1.12688,1.12696,1.1268,1.12696,142600001.0
2006-10-24 17:46:00,1.12701,1.12701,1.12694,1.12698,51800000.0
2006-10-24 17:47:00,1.12703,1.12703,1.12703,1.12703,21700001.0
2006-10-24 17:48:00,1.12707,1.12715,1.12707,1.12712,74999998.0
2006-10-24 17:49:00,1.12707,1.12711,1.12692,1.12704,85099998.0
2006-10-24 17:50:00,1.12696,1.12696,1.12687,1.12687,12900000.0
2006-10-24 17:51:00,1.12684,1.12695,1.12679,1.12685,210499998.0
2006-10-24 17:52:00,1.12695,1.12695,1.1269,1.1269,14300000.0
2006-10-24 17:53:00,1.12685,1.12698,1.12685,1.12693,82900001.0
2006-10-24 17:54:00,1.127,1.12704,1.12689,1.12698,112300002.0
2006-10-24 17:55:00,1.12697,1.12697,1.12676,1.12686,58500000.0
2006-10-24 17:56:00,1.12679,1.12699,1.12679,1.12696,48700001.0
2006-10-24 17:57:00,1.12695,1.12695,1.12684,1.1269,159800001.0
2006-10-24 17:58:00,1.12692,1.12698,1.12685,1.1269,149199999.0
2006-10-24 17:59:00,1.12685,1.12699,1.12685,1.12697,59500000.0
2006-10-24 18:00:00,1.12699,1.12703,1.12688,1.12703,55900000.0
2006-10-24 18:01:00,1.127,1.12703,1.12689,1.1269,458090002.0
2006-10-24 18:02:00,1.1269,1.12695,1.12685,1.12688,789800007.0
2006-10-24 18:03:00,1.12689,1.127,1.12687,1.127,939800000.0
2006-10-24 18:04:00,1.12698,1.12699,1.12685,1.12686,564099997.0
2006-10-24 18:05:00,1.12688,1.12696,1.12677,1.1269,690999998.0
2006-10-24 18:06:00,1.12692,1.12697,1.12685,1.12691,608700001.0
2006-10-24 18:07:00,1.12689,1.12698,1.12678,1.1268,1117100005.0
2006-10-24 18:08:00,1.1268,1.12691,1.12671,1.12673,1071500002.0
2006-10-24 18:09:00,1.1266,1.12672,1.12648,1.12663,341300000.0
2006-10-24 18:10:00,1.12668,1.12671,1.12644,1.12646,703400005.0
2006-10-24 18:11:00,1.12657,1.12664,1.12646,1.12648,762190005.0
2006-10-24 18:12:00,1.12647,1.12651,1.12633,1.12633,91999999.0
2006-10-24 18:13:00,1.12638,1.12661,1.12636,1.12661,419799998.0
2006-10-24 18:14:00,1.12662,1.12662,1.12643,1.12657,416999998.0
2006-10-24 18:15:00,1.12653,1.12659,1.12643,1.12643,806600002.0
2006-10-24 18:16:00,1.12646,1.1266,1.12643,1.12658,456900006.0
2006-10-24 18:17:00,1.12664,1.12698,1.12664,1.1269,791299996.0
2006-10-24 18:18:00,1.1269,1.12695,1.12685,1.12688,465700003.0
2006-10-24 18:19:00,1.12694,1.12702,1.12685,1.12691,218199998.0
2006-10-24 18:20:00,1.12693,1.12693,1.12666,1.12671,797399994.0
2006-10-24 18:21:00,1.12676,1.12686,1.12673,1.12675,193699998.0
2006-10-24 18:22:00,1.1268,1.12688,1.1268,1.12685,203599999.0
2006-10-24 18:23:00,1.12685,1.12688,1.12678,1.1268,408600004.0
2006-10-24 18:24:00,1.12681,1.12693,1.12678,1.12687,589200004.0
2006-10-24 18:25:00,1.12685,1.1269,1.12677,1.1269,486500004.0
2006-10-24 18:26:00,1.12694,1.12704,1.12688,1.12694,862499990.0
2006-10-24 18:27:00,1.127,1.12709,1.12691,1.127,611700002.0
2006-10-24 18:28:00,1.12697,1.12705,1.12695,1.127,388399995.0
2006-10-24 18:29:00,1.127,1.127,1.12694,1.12699,293899999.0
2006-10-24 18:30:00,1.127,1.12704,1.12689,1.127,1042400000.0
2006-10-24 18:31:00,1.127,1.12705,1.12692,1.12697,393599999.0
2006-10-24 18:32:00,1.12686,1.12697,1.12672,1.12688,356900002.0
2006-10-24 18:33:00,1.127,1.12708,1.12695,1.12702,549900006.0
2006-10-24 18:34:00,1.12701,1.12703,1.12694,1.12697,253200001.0
2006-10-24 18:35:00,1.12695,1.12695,1.12685,1.1269,554790005.0
2006-10-24 18:36:00,1.1269,1.12692,1.12682,1.12683,460599999.0
2006-10-24 18:37:00,1.12682,1.12688,1.12682,1.12683,72600000.0
2006-10-24 18:38:00,1.1269,1.12698,1.12684,1.12698,249599995.0
2006-10-24 18:39:00,1.12699,1.12701,1.12693,1.12699,209099999.0
2006-10-24 18:40:00,1.127,1.12705,1.12692,1.12699,874500000.0
2006-10-24 18:41:00,1.127,1.12708,1.12695,1.12695,282500000.0
2006-10-24 18:42:00,1.12695,1.12704,1.1269,1.12704,530500004.0
2006-10-24 18:43:00,1.12705,1.12705,1.12695,1.12695,517800000.0
2006-10-24 18:44:00,1.12699,1.12701,1.12694,1.127,184900000.0
2006-10-24 18:45:00,1.12702,1.1271,1.12696,1.12698,476100000.0
2006-10-24 18:46:00,1.12699,1.12705,1.1269,1.12698,297899999.0
2006-10-24 18:47:00,1.12698,1.12708,1.12698,1.12707,123900001.0
2006-10-24 18:48:00,1.127,1.12709,1.12698,1.12705,121099999.0
2006-10-24 18:49:00,1.1271,1.12712,1.12706,1.12708,40899999.0
2006-10-24 18:50:00,1.127,1.12705,1.12695,1.12705,43200001.0
2006-10-24 18:51:00,1.127,1.12706,1.12698,1.12701,114900000.0
2006-10-24 18:52:00,1.127,1.127,1.12695,1.127,144800002.0
2006-10-24 18:53:00,1.12697,1.12701,1.12685,1.12686,709400005.0
2006-10-24 18:54:00,1.12686,1.12688,1.1268,1.12685,145100000.0
2006-10-24 18:55:00,1.12685,1.1269,1.12681,1.12683,484400002.0
2006-10-24 18:56:00,1.12683,1.12686,1.12677,1.12677,242300003.0
2006-10-24 18:57:00,1.1268,1.12686,1.12679,1.12683,305100000.0
2006-10-24 18:58:00,1.12685,1.12685,1.12675,1.12676,191300001.0
2006-10-24 18:59:00,1.12676,1.12676,1.12652,1.12653,513799999.0
2006-10-24 19:00:00,1.12648,1.12664,1.1264,1.12664,272400000.0
2006-10-24 19:01:00,1.12667,1.12673,1.12667,1.12668,67799999.0
2006-10-24 19:02:00,1.12668,1.12678,1.12661,1.12662,203299997.0
2006-10-24 19:03:00,1.12666,1.12666,1.12652,1.12662,574600005.0
2006-10-24 19:04:00,1.12669,1.12672,1.1266,1.12665,159099999.0
2006-10-24 19:05:00,1.1267,1.1267,1.12662,1.12667,268200000.0
2006-10-24 19:06:00,1.12667,1.12668,1.12657,1.12657,346300000.0
2006-10-24 19:07:00,1.1266,1.12677,1.1266,1.12677,117800000.0
2006-10-24 19:08:00,1.12676,1.1268,1.12665,1.12679,448300003.0
2006-10-24 19:09:00,1.12667,1.12685,1.12619,1.12653,525999999.0
2006-10-24 19:10:00,1.12677,1.12678,1.12669,1.12674,100300000.0
2006-10-24 19:11:00,1.12675,1.1268,1.1267,1.1268,396600000.0
2006-10-24 19:12:00,1.12677,1.12682,1.12672,1.12675,248599996.0
2006-10-24 19:13:00,1.12675,1.1268,1.12672,1.12675,199099999.0
2006-10-24 19:14:00,1.12674,1.12695,1.12674,1.12685,297100003.0
2006-10-24 19:15:00,1.12679,1.12679,1.12672,1.12676,467599999.0
2006-10-24 19:16:00,1.12677,1.12693,1.12675,1.12675,252500002.0
2006-10-24 19:17:00,1.12671,1.12673,1.12659,1.12665,312300003.0
2006-10-24 19:18:00,1.12671,1.12675,1.12657,1.12662,354000002.0
2006-10-24 19:19:00,1.12657,1.12669,1.12657,1.12669,102100002.0
2006-10-24 19:20:00,1.12665,1.12665,1.12656,1.12663,223399998.0
2006-10-24 19:21:00,1.12672,1.12677,1.12672,1.12676,185600000.0
2006-10-24 19:22:00,1.12676,1.12676,1.12664,1.12664,290100002.0
2006-10-24 19:23:00,1.12656,1.12662,1.12652,1.1266,76100000.0
2006-10-24 19:24:00,1.12659,1.12659,1.12652,1.12656,60600001.0
2006-10-24 19:25:00,1.12653,1.12653,1.12647,1.12647,100900000.0
2006-10-24 19:26:00,1.1264,1.12649,1.12635,1.12642,100700000.0
2006-10-24 19:27:00,1.12648,1.12648,1.12606,1.12617,296099999.0
2006-10-24 19:28:00,1.12619,1.12619,1.1261,1.1261,176200002.0
2006-10-24 19:29:00,1.12612,1.12615,1.12584,1.12584,174200000.0
2006-10-24 19:30:00,1.12582,1.12585,1.12569,1.12585,272600001.0
2006-10-24 19:31:00,1.12583,1.12586,1.12575,1.12586,76699998.0
2006-10-24 19:32:00,1.12577,1.12583,1.12577,1.12583,25400000.0
2006-10-24 19:33:00,1.12568,1.12579,1.12566,1.1257,366700005.0
2006-10-24 19:34:00,1.12575,1.12583,1.12573,1.1258,144799997.0
2006-10-24 19:35:00,1.12562,1.12562,1.12525,1.12527,34300000.0
2006-10-24 19:36:00,1.12534,1.12548,1.12531,1.12541,191099998.0
2006-10-24 19:37:00,1.12559,1.1258,1.12558,1.1257,515400001.0
2006-10-24 19:38:00,1.12568,1.12574,1.12559,1.12559,162799998.0
2006-10-24 19:39:00,1.12555,1.12565,1.12552,1.12565,424200004.0
2006-10-24 19:40:00,1.12565,1.12566,1.12553,1.12553,185700000.0
2006-10-24 19:41:00,1.12545,1.12548,1.1254,1.12545,139600000.0
2006-10-24 19:42:00,1.12542,1.12551,1.12542,1.12544,204800004.0
2006-10-24 19:43:00,1.1255,1.1255,1.12545,1.12545,170399999.0
2006-10-24 19:44:00,1.12542,1.12548,1.12542,1.12548,48099998.0
2006-10-24 19:45:00,1.12553,1.12557,1.12547,1.12547,36200000.0
2006-10-24 19:46:00,1.12555,1.12581,1.12555,1.1258,107000001.0
2006-10-24 19:47:00,1.12584,1.12586,1.12584,1.12586,63900002.0
2006-10-24 19:48:00,1.12593,1.12597,1.12593,1.12597,53699998.0
2006-10-24 19:49:00,1.12595,1.12601,1.12573,1.12573,266800000.0
2006-10-24 19:50:00,1.12571,1.12574,1.12567,1.12574,73300001.0
2006-10-24 19:51:00,1.12577,1.12587,1.12577,1.12587,100599999.0
2006-10-24 19:52:00,1.12584,1.12588,1.12583,1.12583,39199999.0
2006-10-24 19:53:00,1.12593,1.12601,1.12593,1.12598,128300000.0
2006-10-24 19:54:00,1.12605,1.12605,1.12585,1.1259,127999995.0
2006-10-24 19:55:00,1.12591,1.12593,1.12573,1.12589,114999999.0
2006-10-24 19:56:00,1.12586,1.12588,1.12571,1.12577,162600000.0
2006-10-24 19:57:00,1.12585,1.12597,1.12585,1.12597,201300002.0
2006-10-24 19:58:00,1.12607,1.12632,1.12607,1.12607,74100000.0
2006-10-24 19:59:00,1.12596,1.12596,1.1258,1.12587,153900000.0
2006-10-24 20:00:00,1.12596,1.12606,1.12596,1.12603,110200002.0
2006-10-24 20:01:00,1.12597,1.12604,1.12594,1.12594,134700001.0
2006-10-24 20:02:00,1.12603,1.12608,1.12597,1.12603,117200002.0
2006-10-24 20:03:00,1.12606,1.12616,1.12601,1.12605,531500002.0
2006-10-24 20:04:00,1.12615,1.12615,1.12602,1.12606,161900001.0
2006-10-24 20:05:00,1.12608,1.12617,1.12603,1.12605,179199996.0
2006-10-24 20:06:00,1.12608,1.1261,1.12603,1.12608,100000000.0
2006-10-24 20:07:00,1.12609,1.12612,1.12597,1.12602,286500006.0
2006-10-24 20:08:00,1.12599,1.12605,1.12595,1.12605,359100000.0
2006-10-24 20:09:00,1.12601,1.12618,1.12601,1.12613,220800003.0
2006-10-24 20:10:00,1.12612,1.12628,1.1261,1.12628,126200001.0
2006-10-24 20:11:00,1.12622,1.12623,1.12598,1.12601,106099999.0
2006-10-24 20:12:00,1.126,1.12607,1.12595,1.126,570900004.0
2006-10-24 20:13:00,1.12601,1.12601,1.12591,1.12592,132499997.0
2006-10-24 20:14:00,1.12585,1.12595,1.12585,1.1259,140900004.0
2006-10-24 20:15:00,1.12595,1.12597,1.12585,1.1259,415799999.0
2006-10-24 20:16:00,1.12589,1.12591,1.12579,1.12585,676400006.0
2006-10-24 20:17:00,1.12585,1.12594,1.12577,1.12594,408699997.0
2006-10-24 20:18:00,1.12595,1.12595,1.12585,1.12588,189400002.0
2006-10-24 20:19:00,1.1258,1.12581,1.12567,1.12567,154099998.0
2006-10-24 20:20:00,1.12563,1.12573,1.12563,1.12565,360799998.0
2006-10-24 20:21:00,1.12564,1.1257,1.12556,1.12558,286499995.0
2006-10-24 20:22:00,1.12553,1.1256,1.12543,1.1256,357200002.0
2006-10-24 20:23:00,1.12554,1.12557,1.12543,1.12549,566199996.0
2006-10-24 20:24:00,1.12542,1.12547,1.12538,1.1254,245900002.0
2006-10-24 20:25:00,1.12545,1.12545,1.12535,1.12535,204499998.0
2006-10-24 20:26:00,1.1253,1.1253,1.12508,1.12518,206500002.0
2006-10-24 20:27:00,1.12518,1.12526,1.12514,1.12516,195499998.0
2006-10-24 20:28:00,1.1252,1.1253,1.1252,1.12525,786699996.0
2006-10-24 20:29:00,1.12523,1.12547,1.12499,1.12514,375399999.0
2006-10-24 20:30:00,1.12515,1.12522,1.1251,1.12521,296300000.0
2006-10-24 20:31:00,1.12525,1.12525,1.12515,1.12515,378700003.0
2006-10-24 20:32:00,1.12512,1.12524,1.12512,1.1252,337100003.0
2006-10-24 20:33:00,1.12515,1.12525,1.12515,1.12517,199200003.0
2006-10-24 20:34:00,1.12515,1.12522,1.12515,1.12522,201600003.0
2006-10-24 20:35:00,1.12525,1.12525,1.12518,1.1252,172699999.0
2006-10-24 20:36:00,1.1252,1.12522,1.1251,1.1252,373000002.0
2006-10-24 20:37:00,1.1252,1.1252,1.12513,1.12515,233500002.0
2006-10-24 20:38:00,1.12513,1.12524,1.12508,1.12524,258499993.0
2006-10-24 20:39:00,1.12519,1.12526,1.12511,1.12524,341099998.0
2006-10-24 20:40:00,1.12526,1.1253,1.12507,1.12507,287400000.0
2006-10-24 20:41:00,1.12505,1.12515,1.12496,1.12508,428400001.0
2006-10-24 20:42:00,1.1251,1.1251,1.12505,1.12507,493300001.0
2006-10-24 20:43:00,1.12507,1.12517,1.12489,1.12498,275800001.0
2006-10-24 20:44:00,1.125,1.12506,1.1249,1.12498,77999999.0
2006-10-24 20:45:00,1.12494,1.12495,1.12485,1.12489,210100000.0
2006-10-24 20:46:00,1.12489,1.12495,1.12481,1.12495,179700001.0
2006-10-24 20:47:00,1.12492,1.12492,1.12474,1.12482,135700002.0
2006-10-24 20:48:00,1.12483,1.12483,1.12473,1.12483,78300000.0
2006-10-24 20:49:00,1.12481,1.12481,1.12465,1.12467,387200002.0
2006-10-24 20:50:00,1.12463,1.12475,1.12463,1.12467,146589999.0
2006-10-24 20:51:00,1.12471,1.1248,1.1246,1.1248,104000000.0
2006-10-24 20:52:00,1.12487,1.12492,1.12487,1.12488,64599999.0
2006-10-24 20:53:00,1.1248,1.12482,1.12472,1.12474,192900003.0
2006-10-24 20:54:00,1.12478,1.1249,1.12463,1.12473,385400003.0
2006-10-24 20:55:00,1.12483,1.12486,1.1247,1.12486,232599999.0
2006-10-24 20:56:00,1.1249,1.1249,1.1248,1.12484,492699994.0
2006-10-24 20:57:00,1.12484,1.12485,1.12473,1.12482,466000007.0
2006-10-24 20:58:00,1.12478,1.12478,1.12463,1.12473,302099999.0
2006-10-24 20:59:00,1.12469,1.12492,1.12469,1.12492,180600003.0
2006-10-24 21:00:00,1.12504,1.12561,1.12504,1.12561,871100004.0
2006-10-24 21:01:00,1.12562,1.12562,1.12514,1.12522,549100001.0
2006-10-24 21:02:00,1.12515,1.12522,1.12515,1.12515,200200001.0
2006-10-24 21:03:00,1.12525,1.12525,1.1251,1.12515,420800000.0
2006-10-24 21:04:00,1.12518,1.12529,1.12515,1.12523,573600005.0
2006-10-24 21:05:00,1.12523,1.12532,1.12513,1.12525,812900001.0
2006-10-24 21:06:00,1.1253,1.1253,1.12516,1.12518,243800001.0
2006-10-24 21:07:00,1.12518,1.12518,1.12505,1.12512,539400001.0
2006-10-24 21:08:00,1.1251,1.12525,1.1251,1.12525,172600001.0
2006-10-24 21:09:00,1.12518,1.12527,1.12517,1.12525,63899999.0
2006-10-24 21:10:00,1.12525,1.12525,1.12515,1.1252,502799997.0
2006-10-24 21:11:00,1.12518,1.12518,1.12505,1.12512,358099997.0
2006-10-24 21:12:00,1.1252,1.12521,1.1251,1.12515,397200001.0
2006-10-24 21:13:00,1.12524,1.12532,1.12517,1.12517,486699999.0
2006-10-24 21:14:00,1.12525,1.1254,1.12525,1.12529,246099998.0
2006-10-24 21:15:00,1.12527,1.12552,1.12527,1.12552,120500003.0
2006-10-24 21:16:00,1.12548,1.12548,1.12533,1.12533,242100001.0
2006-10-24 21:17:00,1.12533,1.12533,1.12526,1.12527,74599999.0
2006-10-24 21:18:00,1.12525,1.12525,1.12509,1.12518,89800000.0
2006-10-24 21:19:00,1.12512,1.12513,1.12505,1.1251,117000002.0
2006-10-24 21:20:00,1.12511,1.12513,1.12511,1.12513,23300001.0
2006-10-24 21:21:00,1.12515,1.12521,1.12514,1.12514,141200001.0
2006-10-24 21:22:00,1.12514,1.12533,1.12514,1.12529,169699997.0
2006-10-24 21:23:00,1.12525,1.12542,1.12525,1.12542,40600000.0
2006-10-24 21:24:00,1.12537,1.1254,1.12525,1.12538,173600000.0
2006-10-24 21:25:00,1.12538,1.12538,1.1253,1.12538,80999998.0
2006-10-24 21:26:00,1.12535,1.12535,1.12522,1.12528,98800000.0
2006-10-24 21:27:00,1.12531,1.12536,1.12525,1.12525,81700001.0
2006-10-24 21:28:00,1.12522,1.12543,1.12522,1.12537,362400005.0
2006-10-24 21:29:00,1.12537,1.12537,1.12517,1.12532,113300001.0
2006-10-24 21:30:00,1.12532,1.12537,1.12529,1.12537,83000001.0
2006-10-24 21:31:00,1.12538,1.12538,1.12534,1.12538,86700000.0
2006-10-24 21:32:00,1.12538,1.12538,1.12527,1.12538,209500003.0
2006-10-24 21:33:00,1.12542,1.12542,1.12524,1.12524,128099998.0
2006-10-24 21:34:00,1.12532,1.12538,1.12532,1.12538,19100000.0
2006-10-24 21:35:00,1.1253,1.1254,1.12499,1.125,191499997.0
2006-10-24 21:36:00,1.12512,1.12538,1.12512,1.12515,116800004.0
2006-10-24 21:37:00,1.12544,1.12544,1.12533,1.12537,58899999.0
2006-10-24 21:38:00,1.12542,1.1255,1.12542,1.1255,107699997.0
2006-10-24 21:39:00,1.1255,1.1255,1.12545,1.1255,410599999.0
2006-10-24 21:40:00,1.12553,1.1256,1.12549,1.12555,275100003.0
2006-10-24 21:41:00,1.12557,1.12565,1.12555,1.1256,104199999.0
2006-10-24 21:42:00,1.12557,1.1256,1.12555,1.1256,89000000.0
2006-10-24 21:43:00,1.1257,1.1257,1.12562,1.12562,112900001.0
2006-10-24 21:44:00,1.12564,1.12568,1.12563,1.12563,76200001.0
2006-10-24 21:45:00,1.12561,1.12568,1.1256,1.12568,62799999.0
2006-10-24 21:46:00,1.1257,1.12575,1.12565,1.12567,209100001.0
2006-10-24 21:47:00,1.12564,1.1257,1.12564,1.12566,194999998.0
2006-10-24 21:48:00,1.12573,1.12587,1.12573,1.12587,136300002.0
2006-10-24 21:49:00,1.12585,1.12595,1.12582,1.12588,70400000.0
2006-10-24 21:50:00,1.1259,1.1259,1.12585,1.1259,106500001.0
2006-10-24 21:51:00,1.12588,1.12588,1.12578,1.12579,90200000.0
2006-10-24 21:52:00,1.12582,1.1259,1.12582,1.1259,79699998.0
2006-10-24 21:53:00,1.1259,1.1259,1.1259,1.1259,117590002.0
2006-10-24 21:54:00,1.12586,1.12586,1.12565,1.12565,201699996.0
2006-10-24 21:55:00,1.12566,1.12566,1.12559,1.1256,72200000.0
2006-10-24 21:56:00,1.12548,1.1256,1.12548,1.1256,113400001.0
2006-10-24 21:57:00,1.12551,1.12555,1.12545,1.12545,59900000.0
2006-10-24 21:58:00,1.12544,1.1255,1.12544,1.12544,61400000.0
2006-10-24 21:59:00,1.12529,1.12552,1.12529,1.12542,111500000.0
2006-10-24 22:00:00,1.12541,1.12551,1.12536,1.12542,190700001.0
2006-10-24 22:01:00,1.12546,1.12547,1.12544,1.12545,101399999.0
2006-10-24 22:02:00,1.12545,1.12555,1.12545,1.12545,407300004.0
2006-10-24 22:03:00,1.12545,1.1255,1.12545,1.1255,215899999.0
2006-10-24 22:04:00,1.12553,1.12553,1.12536,1.1254,104199998.0
2006-10-24 22:05:00,1.12544,1.12558,1.12544,1.12544,115300003.0
2006-10-24 22:06:00,1.12547,1.12569,1.12547,1.12558,137500001.0
2006-10-24 22:07:00,1.1257,1.12574,1.12567,1.1257,72400002.0
2006-10-24 22:08:00,1.12559,1.12559,1.12542,1.12542,114199999.0
2006-10-24 22:09:00,1.12537,1.1256,1.12537,1.1256,99600000.0
2006-10-24 22:10:00,1.12568,1.12578,1.12568,1.12578,58300000.0
2006-10-24 22:11:00,1.12582,1.12585,1.12582,1.12582,20700000.0
2006-10-24 22:12:00,1.12582,1.12586,1.12578,1.1258,60300001.0
2006-10-24 22:13:00,1.12576,1.12576,1.12563,1.12568,59100001.0
2006-10-24 22:14:00,1.12577,1.12583,1.12574,1.12581,123200001.0
2006-10-24 22:15:00,1.12572,1.12572,1.12549,1.12565,183400001.0
2006-10-24 22:16:00,1.12548,1.12563,1.12535,1.12543,100800001.0
2006-10-24 22:17:00,1.1256,1.12572,1.12556,1.12572,157999997.0
2006-10-24 22:18:00,1.12572,1.12572,1.12567,1.12568,67100001.0
2006-10-24 22:19:00,1.12565,1.12575,1.12565,1.1257,103100001.0
2006-10-24 22:20:00,1.1257,1.12575,1.1257,1.12575,21400000.0
2006-10-24 22:21:00,1.1258,1.12598,1.1258,1.12584,213000000.0
2006-10-24 22:22:00,1.12584,1.12587,1.12576,1.12576,125300001.0
2006-10-24 22:23:00,1.12578,1.12578,1.12571,1.12571,123390000.0
2006-10-24 22:24:00,1.12582,1.1262,1.12582,1.1262,217199995.0
2006-10-24 22:25:00,1.1263,1.12636,1.12628,1.12633,18500000.0
2006-10-24 22:26:00,1.12634,1.12634,1.12621,1.12621,37999998.0
2006-10-24 22:27:00,1.12612,1.12622,1.12612,1.12618,339989998.0
2006-10-24 22:28:00,1.1261,1.12614,1.12606,1.12614,74399998.0
2006-10-24 22:29:00,1.1262,1.12625,1.12615,1.12615,206200000.0
2006-10-24 22:30:00,1.12617,1.12622,1.12613,1.12617,77100000.0
2006-10-24 22:31:00,1.12625,1.12631,1.12613,1.12615,104100000.0
2006-10-24 22:32:00,1.12608,1.12619,1.12607,1.12612,131499996.0
2006-10-24 22:33:00,1.12613,1.12617,1.12607,1.12617,140999998.0
2006-10-24 22:34:00,1.12611,1.12616,1.12593,1.12595,405600000.0
2006-10-24 22:35:00,1.12597,1.12602,1.12592,1.12592,175699997.0
2006-10-24 22:36:00,1.12599,1.12608,1.12599,1.12605,124200001.0
2006-10-24 22:37:00,1.12602,1.12609,1.12593,1.12593,106699999.0
2006-10-24 22:38:00,1.12573,1.12598,1.12573,1.12585,96000000.0
2006-10-24 22:39:00,1.12609,1.12618,1.12607,1.12614,311500001.0
2006-10-24 22:40:00,1.1262,1.1262,1.12605,1.12605,30900000.0
2006-10-24 22:41:00,1.12607,1.12613,1.12594,1.12594,63500001.0
2006-10-24 22:42:00,1.12602,1.12609,1.12596,1.12596,79900000.0
2006-10-24 22:43:00,1.126,1.12626,1.12598,1.12612,322400001.0
2006-10-24 22:44:00,1.12605,1.12608,1.12593,1.12595,179600001.0
2006-10-24 22:45:00,1.12599,1.12606,1.12599,1.12606,1700000.0
2006-10-24 22:46:00,1.12615,1.12615,1.12602,1.12604,30400000.0
2006-10-24 22:47:00,1.12598,1.12598,1.12597,1.12597,44700001.0
2006-10-24 22:48:00,1.12603,1.12613,1.12603,1.12613,75199999.0
2006-10-24 22:49:00,1.12613,1.12616,1.12608,1.12608,35500000.0
2006-10-24 22:50:00,1.12615,1.12625,1.12615,1.12615,92400000.0
2006-10-24 22:51:00,1.12625,1.12625,1.12615,1.12623,35800001.0
2006-10-24 22:52:00,1.12613,1.12615,1.12604,1.12607,155899998.0
2006-10-24 22:53:00,1.12616,1.12624,1.12602,1.12607,93600001.0
2006-10-24 22:54:00,1.12605,1.1261,1.12605,1.12605,119700000.0
2006-10-24 22:55:00,1.1262,1.12625,1.1261,1.12615,181000001.0
2006-10-24 22:56:00,1.12615,1.12615,1.1261,1.1261,76399998.0
2006-10-24 22:57:00,1.12612,1.12627,1.12612,1.12627,157399999.0
2006-10-24 22:58:00,1.12638,1.12638,1.12625,1.12632,109599999.0
2006-10-24 22:59:00,1.12629,1.12633,1.12609,1.12617,107500001.0
2006-10-24 23:00:00,1.12583,1.12599,1.12578,1.12599,82599999.0
2006-10-24 23:01:00,1.126,1.12605,1.12598,1.126,46600000.0
2006-10-24 23:02:00,1.12601,1.1261,1.12599,1.12608,61800000.0
2006-10-24 23:03:00,1.12598,1.1262,1.12598,1.1262,25600000.0
2006-10-24 23:04:00,1.1262,1.1262,1.1262,1.1262,8800000.0
2006-10-24 23:05:00,1.1262,1.1262,1.12613,1.12615,70299999.0
2006-10-24 23:06:00,1.12618,1.12618,1.12601,1.12602,71800000.0
2006-10-24 23:07:00,1.126,1.12614,1.12594,1.12614,83099999.0
2006-10-24 23:08:00,1.1262,1.12637,1.12615,1.12637,120600000.0
2006-10-24 23:09:00,1.12642,1.12662,1.12641,1.12662,45300000.0
2006-10-24 23:10:00,1.12665,1.12668,1.12657,1.12657,74900002.0
2006-10-24 23:11:00,1.12637,1.1268,1.12637,1.12656,132900000.0
2006-10-24 23:12:00,1.12659,1.12664,1.12652,1.12655,33600000.0
2006-10-24 23:13:00,1.1266,1.12672,1.12655,1.12672,68600000.0
2006-10-24 23:14:00,1.12652,1.12652,1.1263,1.12644,93600001.0
2006-10-24 23:15:00,1.12633,1.12653,1.12611,1.12644,70299999.0
2006-10-24 23:16:00,1.12652,1.12661,1.12651,1.12659,128100000.0
2006-10-24 23:17:00,1.12658,1.12665,1.12655,1.12655,120000001.0
2006-10-24 23:18:00,1.12658,1.12658,1.12647,1.1265,27900000.0
2006-10-24 23:19:00,1.1265,1.1265,1.1265,1.1265,3200000.0
2006-10-24 23:20:00,1.1266,1.12675,1.1266,1.12675,83900002.0
2006-10-24 23:21:00,1.12687,1.12687,1.12653,1.12664,73400000.0
2006-10-24 23:22:00,1.12659,1.12662,1.12643,1.12657,53800000.0
2006-10-24 23:23:00,1.1266,1.12668,1.12655,1.12655,41400000.0
2006-10-24 23:24:00,1.12664,1.12666,1.12664,1.12666,1400000.0
2006-10-24 23:25:00,1.12674,1.12674,1.12652,1.12653,82200000.0
2006-10-24 23:26:00,1.12655,1.12665,1.12652,1.1266,143100003.0
2006-10-24 23:27:00,1.12662,1.12679,1.12661,1.12679,80800000.0
2006-10-24 23:28:00,1.12675,1.12698,1.12675,1.12695,165999996.0
2006-10-24 23:29:00,1.12701,1.12701,1.12697,1.12697,14900000.0
2006-10-24 23:30:00,1.12695,1.12706,1.12695,1.12705,36799999.0
2006-10-24 23:31:00,1.1271,1.1271,1.1271,1.1271,26099999.0
2006-10-24 23:32:00,1.12709,1.12709,1.12693,1.12693,84900002.0
2006-10-24 23:33:00,1.12691,1.12708,1.12691,1.12701,100599999.0
2006-10-24 23:34:00,1.12702,1.12712,1.127,1.12707,114399999.0
2006-10-24 23:35:00,1.12689,1.12708,1.12689,1.12708,143300001.0
2006-10-24 23:36:00,1.12701,1.12704,1.12701,1.12704,17500001.0
2006-10-24 23:37:00,1.12691,1.12694,1.12691,1.12694,9300000.0
2006-10-24 23:38:00,1.12686,1.12707,1.12686,1.12692,40800000.0
2006-10-24 23:39:00,1.12689,1.12697,1.12689,1.12697,59400000.0
2006-10-24 23:40:00,1.12693,1.12693,1.12675,1.12675,136099999.0
2006-10-24 23:41:00,1.1268,1.12685,1.12675,1.12675,95600000.0
2006-10-24 23:42:00,1.12684,1.12699,1.12683,1.12696,75099999.0
2006-10-24 23:43:00,1.12702,1.12712,1.12702,1.12708,36600000.0
2006-10-24 23:44:00,1.12707,1.12707,1.12691,1.12698,121799999.0
2006-10-24 23:45:00,1.12701,1.12701,1.12691,1.127,114599998.0
2006-10-24 23:46:00,1.127,1.127,1.12685,1.127,91000000.0
2006-10-24 23:47:00,1.12709,1.12719,1.12709,1.12711,53799999.0
2006-10-24 23:48:00,1.12707,1.12707,1.12688,1.12688,110100003.0
2006-10-24 23:49:00,1.12687,1.12695,1.1268,1.12683,105399998.0
2006-10-24 23:50:00,1.12695,1.12695,1.12677,1.12692,43700000.0
2006-10-24 23:51:00,1.12682,1.12691,1.12676,1.12676,80900000.0
2006-10-24 23:52:00,1.12672,1.1268,1.12672,1.12675,25400001.0
2006-10-24 23:53:00,1.12681,1.1269,1.12679,1.12687,97100002.0
2006-10-24 23:54:00,1.12687,1.12693,1.12674,1.12685,147999997.0
2006-10-24 23:55:00,1.12685,1.12698,1.12685,1.12698,119700000.0
2006-10-24 23:56:00,1.12685,1.12692,1.12666,1.1268,143299998.0
2006-10-24 23:57:00,1.12685,1.12696,1.12685,1.12686,74600000.0
2006-10-24 23:58:00,1.12697,1.12697,1.12683,1.12697,65399999.0
2006-10-24 23:59:00,1.12695,1.12698,1.12695,1.12698,5600000.0
2006-10-25 00:00:00,1.12703,1.12708,1.1269,1.12702,116200002.0
2006-10-25 00:01:00,1.12691,1.127,1.1269,1.127,61900001.0
2006-10-25 00:02:00,1.12712,1.12715,1.12705,1.12715,73999999.0
2006-10-25 00:03:00,1.12703,1.12704,1.12661,1.1269,100200000.0
2006-10-25 00:04:00,1.12692,1.12698,1.12679,1.12698,100000002.0
2006-10-25 00:05:00,1.12695,1.12705,1.12695,1.12705,90300001.0
2006-10-25 00:06:00,1.127,1.12702,1.12697,1.12697,54200002.0
2006-10-25 00:07:00,1.127,1.127,1.12695,1.12695,22300001.0
2006-10-25 00:08:00,1.12702,1.12702,1.12695,1.12702,70000003.0
2006-10-25 00:09:00,1.12697,1.12702,1.12686,1.12702,94200000.0
2006-10-25 00:10:00,1.12697,1.12699,1.12692,1.12692,9700000.0
2006-10-25 00:11:00,1.12689,1.12689,1.12678,1.12681,121100000.0
2006-10-25 00:12:00,1.12685,1.12685,1.12675,1.1268,82600000.0
2006-10-25 00:13:00,1.1266,1.12698,1.12655,1.12686,123200002.0
2006-10-25 00:14:00,1.1268,1.12689,1.12679,1.12687,151200000.0
2006-10-25 00:15:00,1.12693,1.12707,1.1269,1.1269,65100000.0
2006-10-25 00:16:00,1.12668,1.1271,1.12668,1.12706,58300000.0
2006-10-25 00:17:00,1.12686,1.12686,1.12686,1.12686,23100000.0
2006-10-25 00:18:00,1.12685,1.12703,1.12666,1.12687,51200000.0
2006-10-25 00:19:00,1.1269,1.12693,1.1268,1.12688,63900001.0
2006-10-25 00:20:00,1.12682,1.12692,1.12678,1.12689,93799999.0
2006-10-25 00:21:00,1.1269,1.12695,1.12685,1.12695,95800001.0
2006-10-25 00:22:00,1.12695,1.12695,1.12682,1.12687,38300000.0
2006-10-25 00:23:00,1.1269,1.12695,1.12685,1.1269,132799999.0
2006-10-25 00:24:00,1.12695,1.12695,1.12685,1.1269,95099999.0
2006-10-25 00:25:00,1.12685,1.12689,1.12679,1.12683,81599999.0
2006-10-25 00:26:00,1.12685,1.12686,1.12655,1.12685,91400000.0
2006-10-25 00:27:00,1.12682,1.12686,1.12674,1.12674,134499999.0
2006-10-25 00:28:00,1.12655,1.12676,1.1265,1.1267,68899999.0
2006-10-25 00:29:00,1.12667,1.12681,1.12667,1.12673,124100003.0
2006-10-25 00:30:00,1.12677,1.12682,1.12676,1.1268,37700000.0
2006-10-25 00:31:00,1.12685,1.1269,1.1268,1.1268,111099999.0
2006-10-25 00:32:00,1.12685,1.12685,1.12685,1.12685,32900000.0
2006-10-25 00:33:00,1.12681,1.12682,1.12681,1.12682,32400000.0
2006-10-25 00:34:00,1.12666,1.12698,1.12666,1.12683,129300000.0
2006-10-25 00:35:00,1.12684,1.12684,1.12683,1.12683,40600001.0
2006-10-25 00:36:00,1.12677,1.1269,1.12677,1.12677,82399999.0
2006-10-25 00:37:00,1.12678,1.12685,1.12678,1.12685,59100001.0
2006-10-25 00:38:00,1.12674,1.1268,1.12674,1.1268,54400001.0
2006-10-25 00:39:00,1.12679,1.12679,1.12674,1.12674,56800000.0
2006-10-25 00:40:00,1.12677,1.12683,1.12677,1.12683,37500000.0
2006-10-25 00:41:00,1.12685,1.1269,1.12685,1.1269,15100000.0
2006-10-25 00:42:00,1.12688,1.12688,1.12682,1.12682,58399999.0
2006-10-25 00:43:00,1.12676,1.12686,1.12674,1.12682,101500000.0
2006-10-25 00:44:00,1.12684,1.12687,1.12677,1.12681,157200001.0
2006-10-25 00:45:00,1.12665,1.12686,1.12661,1.12675,140000001.0
2006-10-25 00:46:00,1.12685,1.12689,1.12677,1.12687,21500000.0
2006-10-25 00:47:00,1.12681,1.12687,1.12675,1.12683,57799999.0
2006-10-25 00:48:00,1.12678,1.12693,1.1266,1.1268,93400000.0
2006-10-25 00:49:00,1.1268,1.12695,1.12669,1.12677,73599999.0
2006-10-25 00:50:00,1.12688,1.12688,1.12676,1.1268,199500001.0
2006-10-25 00:51:00,1.12683,1.12691,1.12678,1.12678,53700001.0
2006-10-25 00:52:00,1.12695,1.127,1.12658,1.12658,90300001.0
2006-10-25 00:53:00,1.12678,1.12683,1.12678,1.1268,25200000.0
2006-10-25 00:54:00,1.12685,1.12685,1.12675,1.12682,97600001.0
2006-10-25 00:55:00,1.1268,1.12685,1.12675,1.12675,78100000.0
2006-10-25 00:56:00,1.12677,1.12684,1.12674,1.12682,99299998.0
2006-10-25 00:57:00,1.12686,1.12692,1.12676,1.12683,76800000.0
2006-10-25 00:58:00,1.12677,1.12683,1.12677,1.12683,18400000.0
2006-10-25 00:59:00,1.12685,1.1269,1.12685,1.12685,76399999.0
2006-10-25 01:00:00,1.12685,1.12692,1.12684,1.1269,77300000.0
2006-10-25 01:01:00,1.12687,1.12688,1.12677,1.12685,69200002.0
2006-10-25 01:02:00,1.12683,1.12686,1.12677,1.1268,64700002.0
2006-10-25 01:03:00,1.12681,1.12682,1.12665,1.12682,70500000.0
2006-10-25 01:04:00,1.1266,1.1267,1.12641,1.12648,174499996.0
2006-10-25 01:05:00,1.12683,1.12683,1.12659,1.1267,139800000.0
2006-10-25 01:06:00,1.12667,1.12681,1.12667,1.12681,61600000.0
2006-10-25 01:07:00,1.1268,1.1268,1.1268,1.1268,32800000.0
2006-10-25 01:08:00,1.12658,1.12691,1.12653,1.12679,196299999.0
2006-10-25 01:09:00,1.12675,1.12682,1.12674,1.12674,14400000.0
2006-10-25 01:10:00,1.12672,1.12672,1.12672,1.12672,23500000.0
2006-10-25 01:11:00,1.1267,1.1267,1.1267,1.1267,3400000.0
2006-10-25 01:12:00,1.1267,1.1267,1.1267,1.1267,40400002.0
2006-10-25 01:13:00,1.1267,1.1267,1.1267,1.1267,32000000.0
2006-10-25 01:14:00,1.12669,1.12671,1.12669,1.12671,44799999.0
2006-10-25 01:15:00,1.12672,1.12672,1.12651,1.12651,29400000.0
2006-10-25 01:16:00,1.12651,1.12659,1.1265,1.12655,104500000.0
2006-10-25 01:17:00,1.1266,1.1266,1.12655,1.1266,108600002.0
2006-10-25 01:18:00,1.12665,1.12665,1.12665,1.12665,20700001.0
2006-10-25 01:19:00,1.12664,1.12666,1.12664,1.12666,26800001.0
2006-10-25 01:20:00,1.1266,1.12663,1.1266,1.12663,67500001.0
2006-10-25 01:21:00,1.12658,1.1266,1.12655,1.12655,28699999.0
2006-10-25 01:22:00,1.1266,1.1266,1.1266,1.1266,800000.0
2006-10-25 01:23:00,1.1266,1.12662,1.1266,1.12662,25800000.0
2006-10-25 01:24:00,1.12664,1.12664,1.12658,1.12658,6400000.0
2006-10-25 01:25:00,1.12663,1.12671,1.12652,1.12654,96900001.0
2006-10-25 01:26:00,1.12677,1.12681,1.12671,1.12671,70600000.0
2006-10-25 01:27:00,1.12673,1.12683,1.12673,1.12683,108800001.0
2006-10-25 01:28:00,1.12688,1.1269,1.1268,1.12686,53100000.0
2006-10-25 01:29:00,1.12687,1.12688,1.1266,1.12674,88600000.0
2006-10-25 01:30:00,1.12683,1.12685,1.12683,1.12685,37999999.0
2006-10-25 01:31:00,1.12687,1.12688,1.12679,1.12688,55500001.0
2006-10-25 01:32:00,1.12685,1.12693,1.12684,1.12693,129800002.0
2006-10-25 01:33:00,1.12658,1.12683,1.12648,1.12683,103800001.0
2006-10-25 01:34:00,1.1269,1.1269,1.12685,1.12685,59000000.0
2006-10-25 01:35:00,1.12695,1.12695,1.1269,1.1269,36000000.0
2006-10-25 01:36:00,1.12693,1.12705,1.12681,1.12705,72100000.0
2006-10-25 01:37:00,1.12701,1.12712,1.127,1.12712,167100004.0
2006-10-25 01:38:00,1.12693,1.1271,1.12693,1.12708,137399999.0
2006-10-25 01:39:00,1.12708,1.12715,1.12708,1.12715,39900000.0
2006-10-25 01:40:00,1.12692,1.127,1.12673,1.12696,152400002.0
2006-10-25 01:41:00,1.12715,1.12715,1.12712,1.12712,13500000.0
2006-10-25 01:42:00,1.12698,1.12716,1.12683,1.12699,139100000.0
2006-10-25 01:43:00,1.12706,1.12706,1.12699,1.12703,26199999.0
2006-10-25 01:44:00,1.12694,1.12713,1.12694,1.12713,47199998.0
2006-10-25 01:45:00,1.12716,1.12716,1.12714,1.12714,18300000.0
2006-10-25 01:46:00,1.12705,1.12713,1.12705,1.12705,57999999.0
2006-10-25 01:47:00,1.12704,1.1272,1.12702,1.12703,134299998.0
2006-10-25 01:48:00,1.12705,1.12705,1.12698,1.127,77100001.0
2006-10-25 01:49:00,1.1269,1.12704,1.12676,1.12688,117300000.0
2006-10-25 01:50:00,1.12704,1.1272,1.12704,1.12711,49900000.0
2006-10-25 01:51:00,1.12719,1.12719,1.12718,1.12718,2200000.0
2006-10-25 01:52:00,1.1273,1.12735,1.12725,1.12735,100200002.0
2006-10-25 01:53:00,1.1273,1.1273,1.1273,1.1273,30999999.0
2006-10-25 01:54:00,1.1273,1.1273,1.12725,1.1273,56600000.0
2006-10-25 01:55:00,1.12727,1.12737,1.12724,1.12737,99500000.0
2006-10-25 01:56:00,1.12727,1.12727,1.12723,1.12723,12500000.0
2006-10-25 01:57:00,1.12718,1.1273,1.12701,1.12719,120200000.0
2006-10-25 01:58:00,1.1272,1.1272,1.12712,1.12712,35800000.0
2006-10-25 01:59:00,1.12718,1.12726,1.12718,1.1272,43100000.0
2006-10-25 02:00:00,1.12714,1.12726,1.12714,1.12719,82399999.0
2006-10-25 02:01:00,1.12733,1.12733,1.12733,1.12733,800000.0
2006-10-25 02:02:00,1.12728,1.12733,1.12719,1.12733,103500000.0
2006-10-25 02:03:00,1.12718,1.12725,1.1271,1.12722,81200000.0
2006-10-25 02:04:00,1.12718,1.12718,1.12713,1.12714,83099999.0
2006-10-25 02:05:00,1.12725,1.12725,1.12712,1.1272,113800002.0
2006-10-25 02:06:00,1.1271,1.12723,1.1271,1.12723,117200003.0
2006-10-25 02:07:00,1.12725,1.12725,1.12712,1.12715,98500002.0
2006-10-25 02:08:00,1.1272,1.1272,1.12715,1.12715,143300001.0
2006-10-25 02:09:00,1.1272,1.1272,1.12715,1.12715,51899999.0
2006-10-25 02:10:00,1.12711,1.12711,1.12701,1.12701,86200001.0
2006-10-25 02:11:00,1.12705,1.12712,1.12704,1.12704,61500001.0
2006-10-25 02:12:00,1.12693,1.12693,1.12683,1.12691,82799999.0
2006-10-25 02:13:00,1.1269,1.1269,1.1269,1.1269,24700001.0
2006-10-25 02:14:00,1.12686,1.12686,1.12684,1.12684,16900000.0
2006-10-25 02:15:00,1.12687,1.12693,1.12679,1.12693,79100001.0
2006-10-25 02:16:00,1.1269,1.1269,1.1269,1.1269,14500000.0
2006-10-25 02:17:00,1.12682,1.12688,1.12672,1.1268,81300001.0
2006-10-25 02:18:00,1.12666,1.12688,1.12666,1.12668,82600002.0
2006-10-25 02:19:00,1.12688,1.12693,1.12671,1.12692,138700001.0
2006-10-25 02:20:00,1.12685,1.12697,1.12682,1.12695,89800001.0
2006-10-25 02:21:00,1.12689,1.12696,1.12689,1.12696,31100000.0
2006-10-25 02:22:00,1.12699,1.12699,1.12692,1.12698,149299995.0
2006-10-25 02:23:00,1.12687,1.12692,1.12676,1.12688,153200004.0
2006-10-25 02:24:00,1.12683,1.12683,1.12681,1.12683,26500000.0
2006-10-25 02:25:00,1.12685,1.12699,1.12685,1.12699,9000000.0
2006-10-25 02:26:00,1.12682,1.12695,1.12649,1.12682,256000003.0
2006-10-25 02:27:00,1.1269,1.12695,1.12671,1.1269,143300000.0
2006-10-25 02:28:00,1.12682,1.12695,1.12665,1.1269,87699999.0
2006-10-25 02:29:00,1.12695,1.12705,1.12692,1.12693,105400001.0
2006-10-25 02:30:00,1.12697,1.12709,1.12697,1.12708,67700000.0
2006-10-25 02:31:00,1.1271,1.12715,1.12708,1.12708,73600000.0
2006-10-25 02:32:00,1.1271,1.1271,1.12677,1.12694,45699999.0
2006-10-25 02:33:00,1.12712,1.12712,1.12701,1.12701,42000000.0
2006-10-25 02:34:00,1.127,1.12708,1.12698,1.12708,185300000.0
2006-10-25 02:35:00,1.12715,1.12715,1.12705,1.12705,72599998.0
2006-10-25 02:36:00,1.12711,1.12716,1.12711,1.12713,54600000.0
2006-10-25 02:37:00,1.12711,1.12711,1.12699,1.12699,40799999.0
2006-10-25 02:38:00,1.12698,1.12719,1.12698,1.12719,134600002.0
2006-10-25 02:39:00,1.1272,1.12725,1.12712,1.12725,29900000.0
2006-10-25 02:40:00,1.12709,1.12709,1.12708,1.12708,55799999.0
2006-10-25 02:41:00,1.12729,1.12745,1.12682,1.12682,124800001.0
2006-10-25 02:42:00,1.12712,1.12722,1.12712,1.12722,34300000.0
2006-10-25 02:43:00,1.12722,1.12722,1.1271,1.1271,93600003.0
2006-10-25 02:44:00,1.12713,1.12722,1.12713,1.12722,35600000.0
2006-10-25 02:45:00,1.12721,1.12724,1.12715,1.12718,113600000.0
2006-10-25 02:46:00,1.12716,1.12716,1.12701,1.12712,77100000.0
2006-10-25 02:47:00,1.12718,1.12718,1.12715,1.12715,18300000.0
2006-10-25 02:48:00,1.12725,1.12734,1.12721,1.1273,104200000.0
2006-10-25 02:49:00,1.12731,1.12731,1.12724,1.12724,44800001.0
2006-10-25 02:50:00,1.12728,1.12728,1.12718,1.12727,90200000.0
2006-10-25 02:51:00,1.12716,1.12729,1.12715,1.12715,59100001.0
2006-10-25 02:52:00,1.12724,1.12724,1.12721,1.12721,20700000.0
2006-10-25 02:53:00,1.1272,1.12739,1.1272,1.12739,68599999.0
2006-10-25 02:54:00,1.1273,1.1273,1.1273,1.1273,19899999.0
2006-10-25 02:55:00,1.12745,1.12761,1.12745,1.12761,20900000.0
2006-10-25 02:56:00,1.12754,1.12754,1.12741,1.12741,27100001.0
2006-10-25 02:57:00,1.12732,1.12749,1.12729,1.12732,115400002.0
2006-10-25 02:58:00,1.1272,1.1272,1.12715,1.12715,26300000.0
2006-10-25 02:59:00,1.12719,1.12734,1.12712,1.12725,55299999.0
2006-10-25 03:00:00,1.12737,1.12742,1.12724,1.12737,102400001.0
2006-10-25 03:01:00,1.12727,1.12727,1.12723,1.12723,45100000.0
2006-10-25 03:02:00,1.12722,1.12723,1.12706,1.12717,121089997.0
2006-10-25 03:03:00,1.12716,1.12737,1.12708,1.12737,95600000.0
2006-10-25 03:04:00,1.12739,1.12739,1.12715,1.12715,85900000.0
2006-10-25 03:05:00,1.12717,1.12732,1.12717,1.12723,131699999.0
2006-10-25 03:06:00,1.12723,1.12723,1.12719,1.12723,9000000.0
2006-10-25 03:07:00,1.12718,1.12718,1.12718,1.12718,39299999.0
2006-10-25 03:08:00,1.12715,1.12715,1.12697,1.12697,33200001.0
2006-10-25 03:09:00,1.12702,1.12709,1.127,1.12702,125300003.0
2006-10-25 03:10:00,1.12697,1.12697,1.12697,1.12697,15900000.0
2006-10-25 03:11:00,1.12705,1.12705,1.12695,1.12695,46200000.0
2006-10-25 03:12:00,1.12699,1.12708,1.12691,1.12702,228800003.0
2006-10-25 03:13:00,1.12692,1.12707,1.12692,1.12695,36100002.0
2006-10-25 03:14:00,1.12699,1.12699,1.12687,1.12687,76600000.0
2006-10-25 03:15:00,1.12687,1.12701,1.12687,1.12695,70900000.0
2006-10-25 03:16:00,1.12686,1.12692,1.12686,1.12692,27800001.0
2006-10-25 03:17:00,1.12687,1.12698,1.12685,1.12692,14400000.0
2006-10-25 03:18:00,1.12705,1.12705,1.12692,1.12703,114799998.0
2006-10-25 03:19:00,1.12697,1.12707,1.12697,1.12707,37500000.0
2006-10-25 03:20:00,1.12706,1.12712,1.12697,1.12709,78900001.0
2006-10-25 03:21:00,1.12712,1.12715,1.12705,1.12715,112600002.0
2006-10-25 03:22:00,1.1271,1.1271,1.12702,1.1271,20800000.0
2006-10-25 03:23:00,1.12703,1.12717,1.12703,1.1271,77600001.0
2006-10-25 03:24:00,1.12703,1.12704,1.12703,1.12704,32000000.0
2006-10-25 03:25:00,1.127,1.12705,1.12695,1.12703,92700000.0
2006-10-25 03:26:00,1.12705,1.12714,1.12699,1.1271,120799998.0
2006-10-25 03:27:00,1.12708,1.1271,1.12708,1.1271,2500000.0
2006-10-25 03:28:00,1.12714,1.12716,1.12714,1.12716,98199996.0
2006-10-25 03:29:00,1.12718,1.12718,1.12703,1.12703,119600003.0
2006-10-25 03:30:00,1.12718,1.12747,1.12718,1.12727,181800002.0
2006-10-25 03:31:00,1.12725,1.1273,1.1272,1.1273,52300000.0
2006-10-25 03:32:00,1.1273,1.1273,1.1273,1.1273,99100003.0
2006-10-25 03:33:00,1.12724,1.12747,1.12724,1.12747,18000000.0
2006-10-25 03:34:00,1.12741,1.12742,1.12741,1.12742,3200000.0
2006-10-25 03:35:00,1.12727,1.12735,1.12727,1.12732,67800000.0
2006-10-25 03:36:00,1.1274,1.1274,1.12716,1.12735,94500001.0
2006-10-25 03:37:00,1.12741,1.12741,1.12719,1.1273,127200001.0
2006-10-25 03:38:00,1.12725,1.12735,1.12725,1.12735,4500000.0
2006-10-25 03:39:00,1.12731,1.12738,1.12731,1.12738,138100002.0
2006-10-25 03:40:00,1.12735,1.12745,1.12735,1.1274,86099999.0
2006-10-25 03:41:00,1.12737,1.12737,1.12725,1.12727,82299999.0
2006-10-25 03:42:00,1.12719,1.12726,1.12719,1.12726,58399999.0
2006-10-25 03:43:00,1.12735,1.12735,1.12722,1.12722,64200001.0
2006-10-25 03:44:00,1.12733,1.12733,1.12729,1.12729,32400000.0
2006-10-25 03:45:00,1.12735,1.12742,1.12728,1.12728,107899999.0
2006-10-25 03:46:00,1.1273,1.12733,1.1273,1.12733,5600000.0
2006-10-25 03:47:00,1.12733,1.12733,1.12725,1.1273,64200000.0
2006-10-25 03:48:00,1.12723,1.1273,1.12718,1.12718,154599999.0
2006-10-25 03:49:00,1.12721,1.12728,1.12721,1.12723,52199999.0
2006-10-25 03:50:00,1.1273,1.12741,1.12679,1.12738,189100000.0
2006-10-25 03:51:00,1.1273,1.1273,1.1273,1.1273,15900000.0
2006-10-25 03:52:00,1.12738,1.12738,1.12722,1.12724,172100003.0
2006-10-25 03:53:00,1.12732,1.12733,1.12717,1.12733,152500001.0
2006-10-25 03:54:00,1.12722,1.12727,1.12719,1.12722,95700000.0
2006-10-25 03:55:00,1.1272,1.1272,1.1272,1.1272,57500001.0
2006-10-25 03:56:00,1.12712,1.12725,1.12712,1.12715,56699999.0
2006-10-25 03:57:00,1.12716,1.12718,1.12714,1.12718,81200000.0
2006-10-25 03:58:00,1.1271,1.12725,1.1271,1.12725,68499999.0
2006-10-25 03:59:00,1.12713,1.12729,1.12713,1.12715,122499998.0
2006-10-25 04:00:00,1.1271,1.12731,1.12706,1.12724,58800000.0
2006-10-25 04:01:00,1.1273,1.1273,1.12705,1.12705,72000000.0
2006-10-25 04:02:00,1.12715,1.12715,1.12715,1.12715,23900000.0
2006-10-25 04:03:00,1.12707,1.12712,1.12677,1.12686,25400000.0
2006-10-25 04:04:00,1.12683,1.12703,1.12683,1.12692,116200003.0
2006-10-25 04:05:00,1.12704,1.12712,1.12704,1.12709,20200000.0
2006-10-25 04:06:00,1.127,1.127,1.12687,1.12698,66600000.0
2006-10-25 04:07:00,1.127,1.12705,1.12695,1.12705,79400000.0
2006-10-25 04:08:00,1.12691,1.12694,1.12691,1.12694,7600000.0
2006-10-25 04:09:00,1.12693,1.12701,1.12693,1.12701,72199999.0
2006-10-25 04:10:00,1.127,1.127,1.1269,1.127,130799996.0
2006-10-25 04:11:00,1.12691,1.12694,1.12691,1.12694,19100000.0
2006-10-25 04:12:00,1.12692,1.12695,1.12685,1.1269,54300001.0
2006-10-25 04:13:00,1.12695,1.12695,1.1269,1.1269,63000000.0
2006-10-25 04:14:00,1.12687,1.1269,1.12677,1.12677,84700000.0
2006-10-25 04:15:00,1.12685,1.12685,1.12685,1.12685,28600000.0
2006-10-25 04:16:00,1.12679,1.12686,1.12679,1.12686,40900000.0
2006-10-25 04:17:00,1.12678,1.12695,1.12678,1.12689,105400001.0
2006-10-25 04:18:00,1.12695,1.12701,1.12662,1.12684,129500000.0
2006-10-25 04:19:00,1.12685,1.12695,1.1267,1.1267,51600001.0
2006-10-25 04:20:00,1.12665,1.12683,1.12649,1.12672,118100001.0
2006-10-25 04:21:00,1.12685,1.1269,1.1268,1.12688,79300000.0
2006-10-25 04:22:00,1.12685,1.12697,1.12679,1.12685,159999998.0
2006-10-25 04:23:00,1.1268,1.1268,1.12675,1.12675,59300000.0
2006-10-25 04:24:00,1.12671,1.12677,1.12666,1.12666,52499999.0
2006-10-25 04:25:00,1.12674,1.12676,1.12674,1.12676,30300000.0
2006-10-25 04:26:00,1.12678,1.12678,1.12668,1.12673,71400000.0
2006-10-25 04:27:00,1.1268,1.12688,1.1268,1.12688,38800000.0
2006-10-25 04:28:00,1.1267,1.1267,1.1267,1.1267,22100000.0
2006-10-25 04:29:00,1.12675,1.12675,1.12657,1.12665,145700004.0
2006-10-25 04:30:00,1.12666,1.12666,1.12653,1.12653,92600000.0
2006-10-25 04:31:00,1.12663,1.12666,1.12651,1.12666,102800000.0
2006-10-25 04:32:00,1.12663,1.12676,1.12663,1.12665,69200002.0
2006-10-25 04:33:00,1.12655,1.1266,1.1265,1.12655,101099999.0
2006-10-25 04:34:00,1.12657,1.12657,1.12645,1.12645,73499999.0
2006-10-25 04:35:00,1.12642,1.12648,1.12637,1.12642,87800000.0
2006-10-25 04:36:00,1.12637,1.12652,1.12637,1.12652,122000001.0
2006-10-25 04:37:00,1.12648,1.12648,1.12645,1.12645,63700001.0
2006-10-25 04:38:00,1.1264,1.12643,1.12632,1.12632,130899998.0
2006-10-25 04:39:00,1.1263,1.1263,1.12617,1.12617,136800001.0
2006-10-25 04:40:00,1.12621,1.12626,1.12617,1.12617,24100000.0
2006-10-25 04:41:00,1.12622,1.12629,1.12621,1.12625,35200001.0
2006-10-25 04:42:00,1.1263,1.1263,1.1263,1.1263,4000000.0
2006-10-25 04:43:00,1.12626,1.12629,1.12604,1.12604,97899999.0
2006-10-25 04:44:00,1.12604,1.12606,1.12604,1.12606,18500000.0
2006-10-25 04:45:00,1.12603,1.12603,1.12592,1.12592,17900000.0
2006-10-25 04:46:00,1.12593,1.12598,1.12591,1.12598,109100000.0
2006-10-25 04:47:00,1.12595,1.12605,1.12595,1.12597,91199999.0
2006-10-25 04:48:00,1.12597,1.12597,1.12587,1.12587,57399998.0
2006-10-25 04:49:00,1.12585,1.12585,1.12547,1.12547,103999998.0
2006-10-25 04:50:00,1.12543,1.12571,1.12541,1.12568,49600000.0
2006-10-25 04:51:00,1.12581,1.12581,1.12563,1.12563,31200000.0
2006-10-25 04:52:00,1.12557,1.12562,1.12543,1.1255,127200000.0
2006-10-25 04:53:00,1.12549,1.12554,1.12529,1.12532,100100002.0
2006-10-25 04:54:00,1.12534,1.12547,1.12534,1.12547,99299999.0
2006-10-25 04:55:00,1.12552,1.12574,1.12552,1.12573,124500002.0
2006-10-25 04:56:00,1.1256,1.12561,1.1255,1.12558,18200000.0
2006-10-25 04:57:00,1.12565,1.12571,1.12552,1.12552,110800001.0
2006-10-25 04:58:00,1.1255,1.1255,1.1255,1.1255,55199999.0
2006-10-25 04:59:00,1.12547,1.1255,1.12542,1.12547,180699997.0
2006-10-25 05:00:00,1.12553,1.12553,1.12547,1.12547,26200000.0
2006-10-25 05:01:00,1.12554,1.12556,1.12527,1.12537,150000004.0
2006-10-25 05:02:00,1.1256,1.12563,1.12549,1.12552,43800000.0
2006-10-25 05:03:00,1.12555,1.12562,1.12555,1.12562,34300000.0
2006-10-25 05:04:00,1.12555,1.12565,1.12555,1.1256,51800000.0
2006-10-25 05:05:00,1.12536,1.12565,1.12531,1.12553,111899998.0
2006-10-25 05:06:00,1.12558,1.12558,1.12552,1.12552,75199999.0
2006-10-25 05:07:00,1.12562,1.12562,1.12553,1.12555,113299999.0
2006-10-25 05:08:00,1.12552,1.12561,1.1255,1.12557,72000000.0
2006-10-25 05:09:00,1.12552,1.12554,1.12523,1.12523,99000001.0
2006-10-25 05:10:00,1.12547,1.12555,1.12547,1.12555,91700000.0
2006-10-25 05:11:00,1.12549,1.1256,1.1253,1.1256,139100001.0
2006-10-25 05:12:00,1.12562,1.12565,1.1256,1.1256,42300000.0
2006-10-25 05:13:00,1.12552,1.12561,1.12552,1.12552,84200000.0
2006-10-25 05:14:00,1.12552,1.12571,1.12533,1.12534,59600001.0
2006-10-25 05:15:00,1.12546,1.12559,1.12546,1.12553,80600001.0
2006-10-25 05:16:00,1.12568,1.12574,1.1256,1.12565,91100001.0
2006-10-25 05:17:00,1.1257,1.12572,1.12565,1.12565,100300000.0
2006-10-25 05:18:00,1.12569,1.12583,1.12569,1.12578,61799999.0
2006-10-25 05:19:00,1.12586,1.12588,1.12586,1.12588,9600000.0
2006-10-25 05:20:00,1.12605,1.12605,1.12587,1.12592,9000000.0
2006-10-25 05:21:00,1.12593,1.12597,1.12593,1.12597,7200000.0
2006-10-25 05:22:00,1.126,1.126,1.12595,1.126,7300000.0
2006-10-25 05:23:00,1.12598,1.12605,1.12595,1.12598,113400002.0
2006-10-25 05:24:00,1.12587,1.12611,1.12587,1.12593,107190001.0
2006-10-25 05:25:00,1.126,1.126,1.126,1.126,800000.0
2006-10-25 05:26:00,1.12615,1.12627,1.12609,1.12609,97899998.0
2006-10-25 05:27:00,1.12601,1.12604,1.12601,1.12604,16900000.0
2006-10-25 05:28:00,1.12607,1.12613,1.12607,1.12613,28899999.0
2006-10-25 05:29:00,1.1262,1.1262,1.12615,1.1262,137100004.0
2006-10-25 05:30:00,1.12612,1.12619,1.12612,1.12614,71799999.0
2006-10-25 05:31:00,1.1262,1.12625,1.12612,1.1262,56000001.0
2006-10-25 05:32:00,1.12625,1.12625,1.12625,1.12625,53699999.0
2006-10-25 05:33:00,1.12622,1.12633,1.12586,1.12616,162699999.0
2006-10-25 05:34:00,1.12616,1.12626,1.12616,1.12621,33899999.0
2006-10-25 05:35:00,1.12628,1.12668,1.12626,1.12668,91600000.0
2006-10-25 05:36:00,1.12673,1.12673,1.12653,1.12671,38300000.0
2006-10-25 05:37:00,1.12676,1.1268,1.12665,1.12665,112200004.0
2006-10-25 05:38:00,1.1266,1.12665,1.1265,1.1265,54299999.0
2006-10-25 05:39:00,1.1266,1.12665,1.12655,1.12665,154399997.0
2006-10-25 05:40:00,1.1265,1.1265,1.12634,1.12641,108100000.0
2006-10-25 05:41:00,1.12657,1.12657,1.1261,1.1261,101100000.0
2006-10-25 05:42:00,1.12645,1.12645,1.1264,1.1264,52600000.0
2006-10-25 05:43:00,1.12622,1.12638,1.12622,1.12638,76299999.0
2006-10-25 05:44:00,1.12626,1.12638,1.12626,1.12635,51900000.0
2006-10-25 05:45:00,1.1263,1.12645,1.1263,1.12635,85100002.0
2006-10-25 05:46:00,1.1264,1.12645,1.1264,1.12645,18800000.0
2006-10-25 05:47:00,1.1264,1.12643,1.12633,1.1264,75600000.0
2006-10-25 05:48:00,1.12617,1.12618,1.12617,1.12618,1600000.0
2006-10-25 05:49:00,1.12607,1.12607,1.12604,1.12606,38700001.0
2006-10-25 05:50:00,1.12595,1.12603,1.12595,1.126,32700001.0
2006-10-25 05:51:00,1.12592,1.12604,1.12592,1.12595,76700000.0
2006-10-25 05:52:00,1.12605,1.12605,1.12592,1.12592,205800000.0
2006-10-25 05:53:00,1.12598,1.12598,1.12589,1.12598,55500001.0
2006-10-25 05:54:00,1.12599,1.12612,1.12599,1.12607,28400000.0
2006-10-25 05:55:00,1.12615,1.12623,1.12615,1.12622,57600001.0
2006-10-25 05:56:00,1.1262,1.1262,1.12603,1.12608,109000001.0
2006-10-25 05:57:00,1.12603,1.12613,1.12603,1.12612,187300006.0
2006-10-25 05:58:00,1.12615,1.1263,1.12615,1.12615,142300002.0
2006-10-25 05:59:00,1.12596,1.1261,1.1259,1.12605,230700001.0
2006-10-25 06:00:00,1.1262,1.12627,1.12619,1.12619,82100001.0
2006-10-25 06:01:00,1.1262,1.12629,1.12612,1.12627,48700000.0
2006-10-25 06:02:00,1.12625,1.12635,1.1262,1.12625,60800000.0
2006-10-25 06:03:00,1.12623,1.12631,1.12622,1.12622,197600005.0
2006-10-25 06:04:00,1.1262,1.12632,1.1262,1.12632,134700000.0
2006-10-25 06:05:00,1.12645,1.12653,1.12633,1.12637,199899998.0
2006-10-25 06:06:00,1.1264,1.1264,1.12635,1.12635,48199999.0
2006-10-25 06:07:00,1.12643,1.12643,1.12629,1.12629,114600001.0
2006-10-25 06:08:00,1.12635,1.12635,1.12614,1.12616,132100000.0
2006-10-25 06:09:00,1.12613,1.12617,1.12607,1.12607,80600002.0
2006-10-25 06:10:00,1.12615,1.12617,1.12593,1.12617,119900003.0
2006-10-25 06:11:00,1.12615,1.12623,1.12611,1.12611,51900000.0
2006-10-25 06:12:00,1.12588,1.126,1.12582,1.12587,188700002.0
2006-10-25 06:13:00,1.12601,1.12604,1.12601,1.12604,36700000.0
2006-10-25 06:14:00,1.12605,1.12611,1.12602,1.12604,74300000.0
2006-10-25 06:15:00,1.12605,1.12617,1.12603,1.12615,93999998.0
2006-10-25 06:16:00,1.1261,1.12615,1.12605,1.12613,116499998.0
2006-10-25 06:17:00,1.1261,1.12615,1.12605,1.1261,123400000.0
2006-10-25 06:18:00,1.12605,1.12618,1.12591,1.12618,111599996.0
2006-10-25 06:19:00,1.12614,1.12617,1.12604,1.12617,86200000.0
2006-10-25 06:20:00,1.12617,1.1262,1.12617,1.1262,38500000.0
2006-10-25 06:21:00,1.1261,1.12618,1.12601,1.12618,101900000.0
2006-10-25 06:22:00,1.12625,1.12631,1.12623,1.12631,39399999.0
2006-10-25 06:23:00,1.12624,1.12624,1.12619,1.12622,69800001.0
2006-10-25 06:24:00,1.12623,1.12629,1.12618,1.12622,158499999.0
2006-10-25 06:25:00,1.12615,1.12615,1.126,1.126,36600000.0
2006-10-25 06:26:00,1.12618,1.12628,1.12615,1.12615,28900000.0
2006-10-25 06:27:00,1.1262,1.1262,1.12615,1.12618,9400000.0
2006-10-25 06:28:00,1.12612,1.12612,1.12577,1.1261,188200005.0
2006-10-25 06:29:00,1.12613,1.12622,1.12611,1.12612,67499999.0
2006-10-25 06:30:00,1.12612,1.12612,1.12612,1.12612,17500000.0
2006-10-25 06:31:00,1.12611,1.12622,1.12606,1.12606,143299999.0
2006-10-25 06:32:00,1.12606,1.12606,1.12604,1.12604,72099998.0
2006-10-25 06:33:00,1.12607,1.12619,1.12607,1.1261,50200000.0
2006-10-25 06:34:00,1.12618,1.1262,1.12617,1.1262,62699999.0
2006-10-25 06:35:00,1.12621,1.12629,1.12561,1.12561,182899996.0
2006-10-25 06:36:00,1.12611,1.12611,1.12607,1.12608,43699998.0
2006-10-25 06:37:00,1.12621,1.12629,1.12621,1.12629,110599999.0
2006-10-25 06:38:00,1.12641,1.12641,1.12637,1.12639,14800000.0
2006-10-25 06:39:00,1.12635,1.12654,1.1263,1.12654,111200003.0
2006-10-25 06:40:00,1.12687,1.12708,1.12656,1.12699,94600002.0
2006-10-25 06:41:00,1.1271,1.12723,1.1271,1.12713,134500000.0
2006-10-25 06:42:00,1.12708,1.12709,1.12698,1.12708,141800003.0
2006-10-25 06:43:00,1.12705,1.1271,1.12702,1.12703,109500002.0
2006-10-25 06:44:00,1.1271,1.1271,1.12671,1.12685,159800002.0
2006-10-25 06:45:00,1.12703,1.12714,1.12703,1.12704,50200000.0
2006-10-25 06:46:00,1.12693,1.12704,1.12681,1.12691,99000000.0
2006-10-25 06:47:00,1.12702,1.12713,1.127,1.12703,129000002.0
2006-10-25 06:48:00,1.12699,1.12699,1.12681,1.12686,117900002.0
2006-10-25 06:49:00,1.12694,1.12694,1.12668,1.12671,75500002.0
2006-10-25 06:50:00,1.12682,1.12688,1.12679,1.12688,75399998.0
2006-10-25 06:51:00,1.12686,1.12686,1.12656,1.12681,71800002.0
2006-10-25 06:52:00,1.12683,1.12693,1.12679,1.12685,131700002.0
2006-10-25 06:53:00,1.1268,1.12688,1.12669,1.12688,106600002.0
2006-10-25 06:54:00,1.12688,1.12689,1.12678,1.12689,71100000.0
2006-10-25 06:55:00,1.12692,1.12692,1.12681,1.12681,65600000.0
2006-10-25 06:56:00,1.12682,1.1269,1.12682,1.12688,117599999.0
2006-10-25 06:57:00,1.12686,1.12686,1.12679,1.12679,12800000.0
2006-10-25 06:58:00,1.12663,1.12663,1.12657,1.12657,23100000.0
2006-10-25 06:59:00,1.1264,1.12652,1.1264,1.12645,136500002.0
2006-10-25 07:00:00,1.12635,1.1264,1.12635,1.12635,59599999.0
2006-10-25 07:01:00,1.12635,1.12645,1.12635,1.12635,121900001.0
2006-10-25 07:02:00,1.12637,1.12637,1.12626,1.12626,4800000.0
2006-10-25 07:03:00,1.12638,1.1264,1.12631,1.1264,109600001.0
2006-10-25 07:04:00,1.12633,1.12637,1.12628,1.12632,106600000.0
2006-10-25 07:05:00,1.12623,1.1263,1.12623,1.1263,13300000.0
2006-10-25 07:06:00,1.12637,1.12643,1.12633,1.1264,62200001.0
2006-10-25 07:07:00,1.12626,1.12655,1.12621,1.12655,192100000.0
2006-10-25 07:08:00,1.12635,1.12635,1.12635,1.12635,23100000.0
2006-10-25 07:09:00,1.12635,1.12645,1.12635,1.12635,108200001.0
2006-10-25 07:10:00,1.1264,1.12643,1.1264,1.12643,8000000.0
2006-10-25 07:11:00,1.12654,1.12654,1.12616,1.12638,84299999.0
2006-10-25 07:12:00,1.12635,1.12645,1.12635,1.12638,106199998.0
2006-10-25 07:13:00,1.1264,1.12645,1.12632,1.1264,123100001.0
2006-10-25 07:14:00,1.12635,1.1264,1.12635,1.12637,101900001.0
2006-10-25 07:15:00,1.12635,1.12646,1.12635,1.12646,81399998.0
2006-10-25 07:16:00,1.12647,1.1265,1.12635,1.12635,92199999.0
2006-10-25 07:17:00,1.1264,1.12647,1.1264,1.12647,42400000.0
2006-10-25 07:18:00,1.12645,1.1265,1.12645,1.1265,94499999.0
2006-10-25 07:19:00,1.12647,1.12649,1.12628,1.12633,79999998.0
2006-10-25 07:20:00,1.12645,1.1265,1.12645,1.1265,8000000.0
2006-10-25 07:21:00,1.12645,1.1265,1.12641,1.12643,216000003.0
2006-10-25 07:22:00,1.12638,1.12665,1.12638,1.12665,61599999.0
2006-10-25 07:23:00,1.1267,1.1267,1.1267,1.1267,11200000.0
2006-10-25 07:24:00,1.12665,1.12665,1.12653,1.12655,13800000.0
2006-10-25 07:25:00,1.1266,1.12665,1.12655,1.12655,78100000.0
2006-10-25 07:26:00,1.12655,1.12655,1.12643,1.12653,57100001.0
2006-10-25 07:27:00,1.12654,1.12654,1.12653,1.12653,8000000.0
2006-10-25 07:28:00,1.12656,1.12666,1.12656,1.1266,153600001.0
2006-10-25 07:29:00,1.12662,1.12662,1.12643,1.12657,40500000.0
2006-10-25 07:30:00,1.12655,1.12655,1.12655,1.12655,12000000.0
2006-10-25 07:31:00,1.12658,1.12658,1.1264,1.12651,124699999.0
2006-10-25 07:32:00,1.12655,1.12655,1.1265,1.1265,23300000.0
2006-10-25 07:33:00,1.1265,1.12652,1.12645,1.1265,88899999.0
2006-10-25 07:34:00,1.12645,1.1265,1.12645,1.1265,179700000.0
2006-10-25 07:35:00,1.1264,1.1264,1.1261,1.12619,154600001.0
2006-10-25 07:36:00,1.12623,1.12636,1.12618,1.12636,197599997.0
2006-10-25 07:37:00,1.1264,1.1264,1.1264,1.1264,14700000.0
2006-10-25 07:38:00,1.12645,1.12645,1.12635,1.1264,32000000.0
2006-10-25 07:39:00,1.12635,1.1264,1.12635,1.12637,89200000.0
2006-10-25 07:40:00,1.12635,1.1264,1.12635,1.12638,48400001.0
2006-10-25 07:41:00,1.12632,1.12632,1.12628,1.12628,12100000.0
2006-10-25 07:42:00,1.12627,1.12642,1.12627,1.12642,74500000.0
2006-10-25 07:43:00,1.12642,1.12642,1.12628,1.12628,6400000.0
2006-10-25 07:44:00,1.12627,1.12627,1.12606,1.12606,78000000.0
2006-10-25 07:45:00,1.12599,1.12603,1.12593,1.12603,135699998.0
2006-10-25 07:46:00,1.12597,1.126,1.12597,1.126,10400000.0
2006-10-25 07:47:00,1.12595,1.126,1.12595,1.126,11700000.0
2006-10-25 07:48:00,1.12603,1.1261,1.12603,1.12603,104000001.0
2006-10-25 07:49:00,1.126,1.12604,1.12587,1.1259,100100001.0
2006-10-25 07:50:00,1.12592,1.12592,1.12579,1.12581,16800000.0
2006-10-25 07:51:00,1.12582,1.12589,1.12579,1.12585,113600001.0
2006-10-25 07:52:00,1.1259,1.1259,1.12585,1.12585,27100000.0
2006-10-25 07:53:00,1.1259,1.1259,1.1259,1.1259,24700001.0
2006-10-25 07:54:00,1.1259,1.12595,1.12585,1.12585,141699999.0
2006-10-25 07:55:00,1.1259,1.12595,1.12582,1.12595,104300001.0
2006-10-25 07:56:00,1.12597,1.12597,1.12597,1.12597,800000.0
2006-10-25 07:57:00,1.1259,1.1259,1.12588,1.12588,7200000.0
2006-10-25 07:58:00,1.1259,1.1259,1.12582,1.1259,51099999.0
2006-10-25 07:59:00,1.12585,1.12593,1.12585,1.1259,85899998.0
2006-10-25 08:00:00,1.12584,1.12593,1.12581,1.12589,86600002.0
2006-10-25 08:01:00,1.12586,1.12604,1.12586,1.12604,6200000.0
2006-10-25 08:02:00,1.12607,1.12619,1.12607,1.12618,63899999.0
2006-10-25 08:03:00,1.12612,1.12613,1.12596,1.126,26400000.0
2006-10-25 08:04:00,1.12587,1.12602,1.12587,1.12602,65000001.0
2006-10-25 08:05:00,1.12597,1.12597,1.12579,1.12588,97499997.0
2006-10-25 08:06:00,1.12597,1.12597,1.12572,1.12572,134500000.0
2006-10-25 08:07:00,1.12592,1.12608,1.1259,1.12608,93100002.0
2006-10-25 08:08:00,1.12613,1.12613,1.1261,1.1261,34800000.0
2006-10-25 08:09:00,1.12611,1.1262,1.12603,1.12603,193800000.0
2006-10-25 08:10:00,1.1261,1.12615,1.126,1.12615,82700001.0
2006-10-25 08:11:00,1.12609,1.12613,1.12596,1.12613,83200000.0
2006-10-25 08:12:00,1.12619,1.12619,1.12616,1.12616,20300000.0
2006-10-25 08:13:00,1.12619,1.12619,1.12597,1.12597,50900000.0
2006-10-25 08:14:00,1.12595,1.12605,1.12595,1.126,10400000.0
2006-10-25 08:15:00,1.12602,1.1261,1.126,1.12605,84000000.0
2006-10-25 08:16:00,1.12591,1.1261,1.12578,1.12606,129300000.0
2006-10-25 08:17:00,1.1261,1.1261,1.12605,1.12607,44600000.0
2006-10-25 08:18:00,1.12619,1.12619,1.12611,1.12611,37500000.0
2006-10-25 08:19:00,1.12613,1.12624,1.12612,1.12624,76199999.0
2006-10-25 08:20:00,1.1262,1.1262,1.1262,1.1262,58800001.0
2006-10-25 08:21:00,1.12623,1.12623,1.12607,1.12611,65899999.0
2006-10-25 08:22:00,1.12612,1.1262,1.12611,1.12612,65700000.0
2006-10-25 08:23:00,1.12611,1.12622,1.1261,1.12619,148900002.0
2006-10-25 08:24:00,1.12616,1.12617,1.12612,1.12612,88999999.0
2006-10-25 08:25:00,1.12612,1.12618,1.12608,1.12618,66099999.0
2006-10-25 08:26:00,1.12625,1.12625,1.12625,1.12625,17600000.0
2006-10-25 08:27:00,1.1261,1.12625,1.1261,1.12622,51800000.0
2006-10-25 08:28:00,1.12623,1.12628,1.1261,1.12626,213100003.0
2006-10-25 08:29:00,1.12617,1.12617,1.12603,1.12603,33600000.0
2006-10-25 08:30:00,1.12604,1.1262,1.12604,1.12604,88599999.0
2006-10-25 08:31:00,1.12607,1.12617,1.12607,1.12617,122299999.0
2006-10-25 08:32:00,1.12626,1.12632,1.12618,1.12622,154000001.0
2006-10-25 08:33:00,1.12615,1.12625,1.12615,1.12625,89999999.0
2006-10-25 08:34:00,1.1262,1.12625,1.12615,1.12625,45100000.0
2006-10-25 08:35:00,1.1263,1.12633,1.12619,1.12625,95800001.0
2006-10-25 08:36:00,1.12631,1.12631,1.12627,1.12627,28400000.0
2006-10-25 08:37:00,1.12647,1.12651,1.12642,1.12642,78900002.0
2006-10-25 08:38:00,1.12645,1.12672,1.12645,1.12672,124300001.0
2006-10-25 08:39:00,1.12671,1.12674,1.12655,1.12655,54900000.0
2006-10-25 08:40:00,1.1265,1.12657,1.1265,1.12657,9600000.0
2006-10-25 08:41:00,1.12658,1.1266,1.12648,1.12648,73800001.0
2006-10-25 08:42:00,1.12653,1.12657,1.12647,1.12657,70100001.0
2006-10-25 08:43:00,1.12656,1.12656,1.12639,1.12639,140700002.0
2006-10-25 08:44:00,1.12645,1.12653,1.12645,1.12653,96089999.0
2006-10-25 08:45:00,1.12652,1.12658,1.12652,1.12658,86900000.0
2006-10-25 08:46:00,1.12647,1.12675,1.12637,1.1264,129800001.0
2006-10-25 08:47:00,1.12658,1.1266,1.12648,1.12657,127900000.0
2006-10-25 08:48:00,1.12656,1.12656,1.12649,1.12649,78299999.0
2006-10-25 08:49:00,1.12654,1.12661,1.12654,1.12661,25500001.0
2006-10-25 08:50:00,1.12653,1.12663,1.12653,1.12663,68899999.0
2006-10-25 08:51:00,1.12661,1.12675,1.1266,1.12667,135700001.0
2006-10-25 08:52:00,1.12666,1.12685,1.12658,1.12685,111400000.0
2006-10-25 08:53:00,1.12686,1.12686,1.12671,1.12678,133800000.0
2006-10-25 08:54:00,1.12673,1.12683,1.12673,1.12683,42799999.0
2006-10-25 08:55:00,1.12683,1.12701,1.12676,1.12701,82399999.0
2006-10-25 08:56:00,1.12701,1.12705,1.12695,1.12703,99000002.0
2006-10-25 08:57:00,1.12698,1.12698,1.12678,1.1268,154799999.0
2006-10-25 08:58:00,1.1269,1.12697,1.12682,1.1269,165500003.0
2006-10-25 08:59:00,1.12687,1.1269,1.12681,1.12681,47800001.0
2006-10-25 09:00:00,1.12685,1.12699,1.12682,1.12699,146400001.0
2006-10-25 09:01:00,1.12696,1.12705,1.12696,1.12697,101000000.0
2006-10-25 09:02:00,1.12701,1.12709,1.12699,1.127,124600001.0
2006-10-25 09:03:00,1.12703,1.12711,1.12702,1.12702,132500004.0
2006-10-25 09:04:00,1.127,1.12702,1.127,1.127,55200002.0
2006-10-25 09:05:00,1.12697,1.12697,1.12688,1.12693,47499999.0
2006-10-25 09:06:00,1.12692,1.12699,1.1269,1.1269,98800000.0
2006-10-25 09:07:00,1.12693,1.12698,1.12693,1.12698,54299999.0
2006-10-25 09:08:00,1.12699,1.12703,1.12692,1.12703,135199999.0
2006-10-25 09:09:00,1.12687,1.12687,1.12673,1.12685,86000001.0
2006-10-25 09:10:00,1.12678,1.12678,1.1267,1.1267,65200001.0
2006-10-25 09:11:00,1.12663,1.1268,1.12663,1.12678,71900001.0
2006-10-25 09:12:00,1.12679,1.12679,1.12679,1.12679,28800000.0
2006-10-25 09:13:00,1.1267,1.1267,1.12665,1.12665,12000000.0
2006-10-25 09:14:00,1.12678,1.12678,1.12666,1.12668,96699999.0
2006-10-25 09:15:00,1.12667,1.12667,1.12656,1.12656,87600001.0
2006-10-25 09:16:00,1.12658,1.12669,1.12656,1.12662,64200000.0
2006-10-25 09:17:00,1.12655,1.12664,1.1265,1.12655,73600000.0
2006-10-25 09:18:00,1.12652,1.12655,1.12652,1.12655,18300000.0
2006-10-25 09:19:00,1.12653,1.12657,1.12646,1.12646,50800000.0
2006-10-25 09:20:00,1.12654,1.12658,1.12648,1.12653,148800003.0
2006-10-25 09:21:00,1.12664,1.12693,1.12664,1.12683,21300000.0
2006-10-25 09:22:00,1.12692,1.12698,1.12685,1.12686,142300005.0
2006-10-25 09:23:00,1.12689,1.12696,1.12689,1.12696,24900000.0
2006-10-25 09:24:00,1.12713,1.12718,1.12705,1.12712,200600002.0
2006-10-25 09:25:00,1.12718,1.1272,1.12708,1.12718,77999999.0
2006-10-25 09:26:00,1.12713,1.12713,1.12707,1.12707,32100000.0
2006-10-25 09:27:00,1.12702,1.1271,1.12702,1.12707,16600000.0
2006-10-25 09:28:00,1.12715,1.12715,1.12707,1.1271,93299999.0
2006-10-25 09:29:00,1.12708,1.12715,1.12708,1.12715,34800001.0
2006-10-25 09:30:00,1.1271,1.1271,1.12708,1.12708,7200000.0
2006-10-25 09:31:00,1.1271,1.1271,1.1271,1.1271,800000.0
2006-10-25 09:32:00,1.12706,1.12718,1.12706,1.12718,55800000.0
2006-10-25 09:33:00,1.12723,1.12739,1.12723,1.12739,133099998.0
2006-10-25 09:34:00,1.12719,1.12736,1.12712,1.12736,136900004.0
2006-10-25 09:35:00,1.12738,1.1274,1.12734,1.12738,77499998.0
2006-10-25 09:36:00,1.12736,1.12736,1.12731,1.12731,10400000.0
2006-10-25 09:37:00,1.12726,1.1273,1.12715,1.12715,133600001.0
2006-10-25 09:38:00,1.12722,1.1273,1.12717,1.12728,114200000.0
2006-10-25 09:39:00,1.12729,1.12734,1.12724,1.12725,100699999.0
2006-10-25 09:40:00,1.12718,1.12728,1.12715,1.12722,66499998.0
2006-10-25 09:41:00,1.12721,1.12726,1.12715,1.12715,140899999.0
2006-10-25 09:42:00,1.12725,1.12725,1.12717,1.12725,63500001.0
2006-10-25 09:43:00,1.1272,1.12728,1.1272,1.1272,50900000.0
2006-10-25 09:44:00,1.12717,1.12735,1.12717,1.12718,153900002.0
2006-10-25 09:45:00,1.12715,1.12729,1.12715,1.12729,170900002.0
2006-10-25 09:46:00,1.1272,1.12731,1.1272,1.1273,55200000.0
2006-10-25 09:47:00,1.12721,1.12736,1.12719,1.12732,114799998.0
2006-10-25 09:48:00,1.12718,1.12719,1.12713,1.12715,93700003.0
2006-10-25 09:49:00,1.12718,1.12718,1.12714,1.12714,50200000.0
2006-10-25 09:50:00,1.12705,1.1272,1.12704,1.12708,114900001.0
2006-10-25 09:51:00,1.12712,1.12719,1.12712,1.12719,78900001.0
2006-10-25 09:52:00,1.12702,1.12716,1.12702,1.12711,94500000.0
2006-10-25 09:53:00,1.12706,1.12707,1.12691,1.12707,29700001.0
2006-10-25 09:54:00,1.1271,1.1271,1.12703,1.12705,50900000.0
2006-10-25 09:55:00,1.12709,1.12713,1.12701,1.12713,105500000.0
2006-10-25 09:56:00,1.1271,1.1271,1.1271,1.1271,87100001.0
2006-10-25 09:57:00,1.1271,1.12715,1.12702,1.12705,116700003.0
2006-10-25 09:58:00,1.1271,1.1271,1.1271,1.1271,22900000.0
2006-10-25 09:59:00,1.1271,1.12715,1.1271,1.12712,41300000.0
2006-10-25 10:00:00,1.12702,1.1271,1.12701,1.12703,76800000.0
2006-10-25 10:01:00,1.12695,1.12706,1.12695,1.12706,64500000.0
2006-10-25 10:02:00,1.12709,1.12713,1.1269,1.1269,98299999.0
2006-10-25 10:03:00,1.12697,1.12699,1.12687,1.12687,118800000.0
2006-10-25 10:04:00,1.12692,1.12692,1.12675,1.12691,52100000.0
2006-10-25 10:05:00,1.12695,1.12695,1.12677,1.12677,37300000.0
2006-10-25 10:06:00,1.12691,1.12691,1.12663,1.12683,84500000.0
2006-10-25 10:07:00,1.12674,1.1268,1.12662,1.12676,148700000.0
2006-10-25 10:08:00,1.12687,1.12692,1.12682,1.12682,80100000.0
2006-10-25 10:09:00,1.1268,1.12688,1.1268,1.12688,73200002.0
2006-10-25 10:10:00,1.12653,1.12688,1.12653,1.12688,39100000.0
2006-10-25 10:11:00,1.12694,1.12695,1.12675,1.12675,57400001.0
2006-10-25 10:12:00,1.12665,1.12691,1.12665,1.12691,70799999.0
2006-10-25 10:13:00,1.12689,1.12702,1.12689,1.12702,74900000.0
2006-10-25 10:14:00,1.12704,1.12708,1.12699,1.12702,80200002.0
2006-10-25 10:15:00,1.127,1.127,1.12685,1.1269,168200003.0
2006-10-25 10:16:00,1.12695,1.12699,1.12683,1.12683,97000001.0
2006-10-25 10:17:00,1.12697,1.12701,1.12694,1.12695,115600001.0
2006-10-25 10:18:00,1.127,1.12709,1.127,1.12704,119700000.0
2006-10-25 10:19:00,1.12705,1.12709,1.12698,1.12698,86999999.0
2006-10-25 10:20:00,1.12697,1.12712,1.12691,1.12712,50700001.0
2006-10-25 10:21:00,1.12702,1.1271,1.12685,1.1271,55100000.0
2006-10-25 10:22:00,1.12705,1.12718,1.12705,1.1271,103500000.0
2006-10-25 10:23:00,1.12719,1.12753,1.12719,1.12745,72800001.0
2006-10-25 10:24:00,1.1275,1.12755,1.12742,1.1275,96399998.0
2006-10-25 10:25:00,1.12752,1.12763,1.12748,1.12758,109099999.0
2006-10-25 10:26:00,1.12767,1.12776,1.12758,1.12771,137700002.0
2006-10-25 10:27:00,1.12777,1.12788,1.12777,1.12782,68800000.0
2006-10-25 10:28:00,1.12775,1.12785,1.12772,1.12776,105600001.0
2006-10-25 10:29:00,1.12773,1.12781,1.12763,1.12768,215399999.0
2006-10-25 10:30:00,1.12768,1.12771,1.12765,1.12765,33500000.0
2006-10-25 10:31:00,1.12769,1.12769,1.12762,1.12762,51899999.0
2006-10-25 10:32:00,1.12762,1.12768,1.12757,1.12768,6400000.0
2006-10-25 10:33:00,1.1277,1.1277,1.1277,1.1277,91500001.0
2006-10-25 10:34:00,1.12763,1.12772,1.12758,1.12768,98900000.0
2006-10-25 10:35:00,1.12764,1.1278,1.12764,1.12777,90700002.0
2006-10-25 10:36:00,1.12782,1.12782,1.12765,1.1277,97000001.0
2006-10-25 10:37:00,1.12767,1.12776,1.12767,1.12776,55700001.0
2006-10-25 10:38:00,1.12778,1.12788,1.12772,1.12772,194000001.0
2006-10-25 10:39:00,1.12784,1.12796,1.12782,1.12782,136100004.0
2006-10-25 10:40:00,1.12771,1.12787,1.12771,1.12787,92000000.0
2006-10-25 10:41:00,1.12783,1.12792,1.12776,1.1279,41200000.0
2006-10-25 10:42:00,1.12798,1.12798,1.12793,1.12798,34800000.0
2006-10-25 10:43:00,1.12798,1.12801,1.12794,1.12801,86600000.0
2006-10-25 10:44:00,1.12792,1.12801,1.12787,1.12792,129599998.0
2006-10-25 10:45:00,1.12797,1.12803,1.12795,1.128,58100000.0
2006-10-25 10:46:00,1.12796,1.12806,1.12791,1.12793,130100000.0
2006-10-25 10:47:00,1.12786,1.12797,1.12786,1.12797,36699999.0
2006-10-25 10:48:00,1.12787,1.12792,1.12779,1.12788,120000002.0
2006-10-25 10:49:00,1.12792,1.12795,1.1278,1.12795,158999999.0
2006-10-25 10:50:00,1.12792,1.12795,1.1278,1.12795,100399998.0
2006-10-25 10:51:00,1.12792,1.12795,1.12785,1.12795,156300005.0
2006-10-25 10:52:00,1.12785,1.12785,1.12774,1.12774,16200000.0
2006-10-25 10:53:00,1.12782,1.12784,1.12778,1.12778,37700000.0
2006-10-25 10:54:00,1.12781,1.12793,1.12779,1.12793,6900000.0
2006-10-25 10:55:00,1.12792,1.12795,1.12785,1.12785,143700002.0
2006-10-25 10:56:00,1.12783,1.12796,1.12781,1.12796,41000000.0
2006-10-25 10:57:00,1.12795,1.12808,1.12793,1.12793,79699998.0
2006-10-25 10:58:00,1.12798,1.12798,1.12779,1.12782,126099999.0
2006-10-25 10:59:00,1.12785,1.12785,1.12777,1.1278,46900001.0
2006-10-25 11:00:00,1.12774,1.12786,1.12774,1.12778,146500002.0
2006-10-25 11:01:00,1.12776,1.12776,1.12766,1.12772,89899999.0
2006-10-25 11:02:00,1.12778,1.12778,1.12769,1.12778,145300000.0
2006-10-25 11:03:00,1.12777,1.12784,1.12766,1.12784,28900000.0
2006-10-25 11:04:00,1.12783,1.12783,1.12769,1.12778,121600002.0
2006-10-25 11:05:00,1.12775,1.12778,1.12774,1.12778,76400001.0
2006-10-25 11:06:00,1.12778,1.12778,1.1277,1.12775,107700000.0
2006-10-25 11:07:00,1.12781,1.12781,1.12776,1.12776,5600000.0
2006-10-25 11:08:00,1.12786,1.12786,1.12772,1.12785,73100001.0
2006-10-25 11:09:00,1.12783,1.12792,1.12783,1.1279,65400000.0
2006-10-25 11:10:00,1.12786,1.12788,1.12778,1.12788,40100000.0
2006-10-25 11:11:00,1.12783,1.12792,1.12771,1.12792,97300000.0
2006-10-25 11:12:00,1.1279,1.12795,1.12785,1.1279,169600002.0
2006-10-25 11:13:00,1.12788,1.12788,1.12776,1.12776,77699998.0
2006-10-25 11:14:00,1.12773,1.12787,1.12773,1.12773,58000000.0
2006-10-25 11:15:00,1.12772,1.12785,1.12767,1.12772,129099998.0
2006-10-25 11:16:00,1.12775,1.12786,1.12775,1.12786,116800001.0
2006-10-25 11:17:00,1.12783,1.12787,1.1278,1.12785,58399999.0
2006-10-25 11:18:00,1.12785,1.1279,1.12785,1.12785,57199999.0
2006-10-25 11:19:00,1.12795,1.12815,1.12795,1.12806,126700003.0
2006-10-25 11:20:00,1.12804,1.12804,1.12784,1.12784,105000001.0
2006-10-25 11:21:00,1.12788,1.12797,1.12786,1.12792,119099999.0
2006-10-25 11:22:00,1.1279,1.1279,1.1279,1.1279,4000000.0
2006-10-25 11:23:00,1.1279,1.12795,1.12785,1.12795,116200000.0
2006-10-25 11:24:00,1.12788,1.128,1.12788,1.12798,21900000.0
2006-10-25 11:25:00,1.12797,1.12797,1.12774,1.12781,113500001.0
2006-10-25 11:26:00,1.1278,1.12785,1.1278,1.12785,96000002.0
2006-10-25 11:27:00,1.1278,1.12783,1.12772,1.1278,109500001.0
2006-10-25 11:28:00,1.12783,1.12795,1.12783,1.1279,75700000.0
2006-10-25 11:29:00,1.12781,1.12784,1.12775,1.12775,86899999.0
2006-10-25 11:30:00,1.12782,1.1279,1.12777,1.12789,69700000.0
2006-10-25 11:31:00,1.1279,1.12795,1.12787,1.12795,73100002.0
2006-10-25 11:32:00,1.12792,1.128,1.12788,1.12792,232199998.0
2006-10-25 11:33:00,1.12793,1.1281,1.12791,1.1281,43400000.0
2006-10-25 11:34:00,1.12808,1.12813,1.12797,1.12802,90100000.0
2006-10-25 11:35:00,1.12798,1.12798,1.12786,1.12787,75999999.0
2006-10-25 11:36:00,1.12785,1.12795,1.12785,1.12785,135399997.0
2006-10-25 11:37:00,1.12779,1.12793,1.12779,1.12787,119499999.0
2006-10-25 11:38:00,1.12782,1.12789,1.12754,1.12774,62700001.0
2006-10-25 11:39:00,1.1279,1.12792,1.12785,1.12792,58999999.0
2006-10-25 11:40:00,1.12788,1.12791,1.12778,1.12788,132500002.0
2006-10-25 11:41:00,1.12795,1.12795,1.12782,1.12788,88600002.0
2006-10-25 11:42:00,1.12788,1.1279,1.1278,1.1278,172700003.0
2006-10-25 11:43:00,1.12785,1.12787,1.12778,1.12787,119000001.0
2006-10-25 11:44:00,1.12768,1.12803,1.12768,1.12803,59400000.0
2006-10-25 11:45:00,1.12809,1.12809,1.12795,1.12797,52600000.0
2006-10-25 11:46:00,1.1281,1.12817,1.12806,1.12815,95500000.0
2006-10-25 11:47:00,1.12813,1.12817,1.12813,1.12817,28099999.0
2006-10-25 11:48:00,1.12809,1.12825,1.12809,1.12822,25600000.0
2006-10-25 11:49:00,1.1282,1.1282,1.12805,1.12805,127300000.0
2006-10-25 11:50:00,1.12804,1.12804,1.12792,1.128,128899999.0
2006-10-25 11:51:00,1.12795,1.12799,1.12786,1.1279,79400001.0
2006-10-25 11:52:00,1.12797,1.12801,1.12788,1.1279,171500000.0
2006-10-25 11:53:00,1.1279,1.12803,1.1279,1.12793,106699999.0
2006-10-25 11:54:00,1.12806,1.12806,1.128,1.12806,164200002.0
2006-10-25 11:55:00,1.12815,1.12815,1.12802,1.1281,108900000.0
2006-10-25 11:56:00,1.1281,1.1281,1.12803,1.1281,96700002.0
2006-10-25 11:57:00,1.1281,1.12815,1.12805,1.12805,84400000.0
2006-10-25 11:58:00,1.12808,1.12818,1.12801,1.12801,40600001.0
2006-10-25 11:59:00,1.12801,1.12809,1.128,1.12807,110500000.0
2006-10-25 12:00:00,1.12812,1.12812,1.12793,1.12793,75500000.0
2006-10-25 12:01:00,1.12787,1.12787,1.12774,1.12781,35900000.0
2006-10-25 12:02:00,1.12785,1.1279,1.12785,1.12785,12800000.0
2006-10-25 12:03:00,1.12784,1.12784,1.12773,1.12773,89600002.0
2006-10-25 12:04:00,1.1279,1.1279,1.12785,1.1279,42299999.0
2006-10-25 12:05:00,1.1279,1.12795,1.12785,1.12785,78600000.0
2006-10-25 12:06:00,1.12795,1.12795,1.12785,1.12785,78400001.0
2006-10-25 12:07:00,1.12788,1.12788,1.12783,1.12783,43700000.0
2006-10-25 12:08:00,1.12783,1.12784,1.12751,1.1276,140099997.0
2006-10-25 12:09:00,1.12754,1.12765,1.12754,1.12761,100099999.0
2006-10-25 12:10:00,1.12757,1.12763,1.12751,1.12763,96099999.0
2006-10-25 12:11:00,1.1275,1.12762,1.1275,1.12753,103100000.0
2006-10-25 12:12:00,1.12748,1.12765,1.12748,1.12751,138300001.0
2006-10-25 12:13:00,1.12745,1.12758,1.12745,1.1275,126889999.0
2006-10-25 12:14:00,1.1275,1.12752,1.12745,1.12745,72800002.0
2006-10-25 12:15:00,1.12745,1.12755,1.12745,1.12755,91600000.0
2006-10-25 12:16:00,1.1275,1.12755,1.12745,1.1275,50700001.0
2006-10-25 12:17:00,1.12755,1.12755,1.12745,1.12747,70800001.0
2006-10-25 12:18:00,1.1275,1.12752,1.12743,1.12743,170200002.0
2006-10-25 12:19:00,1.1275,1.12752,1.1275,1.1275,109100002.0
2006-10-25 12:20:00,1.12752,1.12761,1.12745,1.12745,92000000.0
2006-10-25 12:21:00,1.12745,1.12751,1.12741,1.1275,149700000.0
2006-10-25 12:22:00,1.1275,1.1275,1.12741,1.12744,37600001.0
2006-10-25 12:23:00,1.1275,1.12754,1.1275,1.12753,28800000.0
2006-10-25 12:24:00,1.12752,1.12755,1.12745,1.12745,52200001.0
2006-10-25 12:25:00,1.12757,1.12765,1.12755,1.1276,122699999.0
2006-10-25 12:26:00,1.12762,1.12762,1.12749,1.12749,62700000.0
2006-10-25 12:27:00,1.1275,1.1277,1.12749,1.1277,130000001.0
2006-10-25 12:28:00,1.12766,1.1277,1.12761,1.12761,115299999.0
2006-10-25 12:29:00,1.12757,1.12759,1.12748,1.12748,70399999.0
2006-10-25 12:30:00,1.12745,1.1275,1.12745,1.1275,21499999.0
2006-10-25 12:31:00,1.12745,1.12754,1.12736,1.12754,81600000.0
2006-10-25 12:32:00,1.12733,1.12744,1.12726,1.12734,75100000.0
2006-10-25 12:33:00,1.12734,1.12734,1.12727,1.12727,60300002.0
2006-10-25 12:34:00,1.12726,1.12737,1.12726,1.1273,116800001.0
2006-10-25 12:35:00,1.12738,1.12738,1.12726,1.12726,81800001.0
2006-10-25 12:36:00,1.12726,1.12734,1.1272,1.12734,65900000.0
2006-10-25 12:37:00,1.12729,1.12737,1.12726,1.12732,109800000.0
2006-10-25 12:38:00,1.12742,1.12749,1.12742,1.12748,69100001.0
2006-10-25 12:39:00,1.12755,1.12755,1.12745,1.1275,66699998.0
2006-10-25 12:40:00,1.12753,1.12753,1.12736,1.12743,143200001.0
2006-10-25 12:41:00,1.12745,1.12765,1.12745,1.12765,127899997.0
2006-10-25 12:42:00,1.12768,1.1278,1.12762,1.12772,63200000.0
2006-10-25 12:43:00,1.12772,1.12774,1.12763,1.12763,75000002.0
2006-10-25 12:44:00,1.12758,1.12771,1.12758,1.12765,89300001.0
2006-10-25 12:45:00,1.12766,1.12773,1.12759,1.12763,61799998.0
2006-10-25 12:46:00,1.1277,1.12776,1.1277,1.12776,3600000.0
2006-10-25 12:47:00,1.12787,1.12793,1.12775,1.12775,132899998.0
2006-10-25 12:48:00,1.1278,1.1278,1.12753,1.12753,128999998.0
2006-10-25 12:49:00,1.12738,1.12761,1.12735,1.12758,130900002.0
2006-10-25 12:50:00,1.12754,1.1276,1.12745,1.12752,62899999.0
2006-10-25 12:51:00,1.12752,1.12759,1.12747,1.12759,70200000.0
2006-10-25 12:52:00,1.12758,1.1276,1.12755,1.1276,64300001.0
2006-10-25 12:53:00,1.12757,1.12757,1.1275,1.1275,91900001.0
2006-10-25 12:54:00,1.12767,1.12813,1.12767,1.12813,70200001.0
2006-10-25 12:55:00,1.12806,1.12816,1.12806,1.12807,93600000.0
2006-10-25 12:56:00,1.128,1.12805,1.12795,1.128,89099998.0
2006-10-25 12:57:00,1.128,1.12802,1.12795,1.12802,5600000.0
2006-10-25 12:58:00,1.12785,1.128,1.12774,1.12793,61100001.0
2006-10-25 12:59:00,1.12784,1.12795,1.12777,1.12795,108499998.0
2006-10-25 13:00:00,1.12787,1.12787,1.12775,1.12783,132300000.0
2006-10-25 13:01:00,1.12791,1.12791,1.12761,1.12769,77300000.0
2006-10-25 13:02:00,1.1276,1.12765,1.1276,1.1276,69200000.0
2006-10-25 13:03:00,1.12764,1.12767,1.12759,1.12759,93300000.0
2006-10-25 13:04:00,1.12755,1.1276,1.1275,1.12755,130199998.0
2006-10-25 13:05:00,1.12747,1.12747,1.12735,1.12746,31300000.0
2006-10-25 13:06:00,1.12748,1.12748,1.12742,1.12742,106300005.0
2006-10-25 13:07:00,1.1275,1.12757,1.12748,1.12753,149500001.0
2006-10-25 13:08:00,1.12755,1.12755,1.1273,1.12753,106499998.0
2006-10-25 13:09:00,1.12761,1.12762,1.12747,1.1276,123300001.0
2006-10-25 13:10:00,1.12762,1.12772,1.12762,1.12772,39200000.0
2006-10-25 13:11:00,1.12781,1.12784,1.12774,1.12781,99500000.0
2006-10-25 13:12:00,1.12772,1.12778,1.12765,1.12778,66600000.0
2006-10-25 13:13:00,1.12777,1.1278,1.12777,1.1278,4000000.0
2006-10-25 13:14:00,1.12782,1.12787,1.12782,1.12787,35900001.0
2006-10-25 13:15:00,1.12788,1.12793,1.12774,1.12793,47700000.0
2006-10-25 13:16:00,1.12789,1.12796,1.12789,1.1279,72800001.0
2006-10-25 13:17:00,1.12794,1.12809,1.12794,1.128,127500003.0
2006-10-25 13:18:00,1.12802,1.12811,1.12802,1.12802,67100000.0
2006-10-25 13:19:00,1.12794,1.12804,1.12791,1.12797,138200003.0
2006-10-25 13:20:00,1.1279,1.12793,1.1278,1.1279,125199997.0
2006-10-25 13:21:00,1.12788,1.12788,1.1278,1.12788,97799999.0
2006-10-25 13:22:00,1.12782,1.12795,1.12782,1.1279,84800000.0
2006-10-25 13:23:00,1.12792,1.12797,1.12792,1.12797,23300000.0
2006-10-25 13:24:00,1.12793,1.12793,1.12771,1.12784,15300000.0
2006-10-25 13:25:00,1.12785,1.12791,1.12785,1.12789,66400001.0
2006-10-25 13:26:00,1.12789,1.12794,1.12781,1.12789,127799998.0
2006-10-25 13:27:00,1.12782,1.12787,1.12774,1.12774,75899999.0
2006-10-25 13:28:00,1.12762,1.12769,1.12755,1.12755,78300000.0
2006-10-25 13:29:00,1.12759,1.12771,1.12752,1.12763,115000001.0
2006-10-25 13:30:00,1.12771,1.12782,1.12765,1.12765,131900002.0
2006-10-25 13:31:00,1.12751,1.12759,1.12751,1.12759,107900000.0
2006-10-25 13:32:00,1.1277,1.1277,1.12753,1.1276,76900000.0
2006-10-25 13:33:00,1.12763,1.12763,1.12744,1.12754,159300000.0
2006-10-25 13:34:00,1.1276,1.1276,1.1276,1.1276,8800000.0
2006-10-25 13:35:00,1.1276,1.12763,1.1275,1.12758,187200001.0
2006-10-25 13:36:00,1.12752,1.12754,1.12746,1.12749,105100000.0
2006-10-25 13:37:00,1.12744,1.12749,1.12744,1.12744,145500000.0
2006-10-25 13:38:00,1.12747,1.12748,1.12741,1.12741,112199998.0
2006-10-25 13:39:00,1.12745,1.12745,1.12745,1.12745,29400000.0
2006-10-25 13:40:00,1.12745,1.12745,1.12735,1.1274,93500001.0
2006-10-25 13:41:00,1.12732,1.12745,1.1273,1.12735,36200000.0
2006-10-25 13:42:00,1.12745,1.12745,1.12732,1.12735,110400001.0
2006-10-25 13:43:00,1.12747,1.1275,1.12743,1.12743,16000000.0
2006-10-25 13:44:00,1.12747,1.12747,1.12733,1.12733,110400001.0
2006-10-25 13:45:00,1.12738,1.12762,1.12738,1.12762,105199997.0
2006-10-25 13:46:00,1.12757,1.12764,1.12752,1.12764,137799997.0
2006-10-25 13:47:00,1.12754,1.12757,1.12752,1.12752,64400001.0
2006-10-25 13:48:00,1.12743,1.12755,1.12743,1.12744,158900002.0
2006-10-25 13:49:00,1.12758,1.12768,1.12758,1.12768,22800000.0
2006-10-25 13:50:00,1.12775,1.12775,1.12762,1.12769,54100000.0
2006-10-25 13:51:00,1.12765,1.12765,1.1275,1.12758,52500001.0
2006-10-25 13:52:00,1.12755,1.12765,1.12755,1.1276,23800000.0
2006-10-25 13:53:00,1.12757,1.1276,1.12757,1.1276,46000000.0
2006-10-25 13:54:00,1.12759,1.12766,1.12759,1.12766,39100001.0
2006-10-25 13:55:00,1.12774,1.12776,1.12761,1.12761,108899999.0
2006-10-25 13:56:00,1.12755,1.12764,1.12751,1.12753,167400002.0
2006-10-25 13:57:00,1.12746,1.12757,1.12734,1.12755,144500000.0
2006-10-25 13:58:00,1.12757,1.12759,1.12755,1.12755,20100000.0
2006-10-25 13:59:00,1.12755,1.12763,1.12755,1.1276,53099999.0
2006-10-25 14:00:00,1.12755,1.1276,1.12755,1.1276,29000000.0
2006-10-25 14:01:00,1.12754,1.12755,1.12734,1.12752,179500003.0
2006-10-25 14:02:00,1.12767,1.12777,1.12757,1.12757,50900000.0
2006-10-25 14:03:00,1.12762,1.12768,1.12751,1.12761,219300001.0
2006-10-25 14:04:00,1.12744,1.12754,1.12744,1.12754,31900000.0
2006-10-25 14:05:00,1.12762,1.12786,1.12762,1.12772,63200001.0
2006-10-25 14:06:00,1.1277,1.1277,1.1277,1.1277,3200000.0
2006-10-25 14:07:00,1.12763,1.12774,1.1276,1.12773,104600002.0
2006-10-25 14:08:00,1.12767,1.12771,1.12758,1.12768,131400000.0
2006-10-25 14:09:00,1.1276,1.12762,1.1276,1.12762,41500000.0
2006-10-25 14:10:00,1.12767,1.12767,1.12752,1.12753,181099997.0
2006-10-25 14:11:00,1.12753,1.12768,1.12753,1.12768,78500001.0
2006-10-25 14:12:00,1.12768,1.12768,1.1276,1.12767,77900001.0
2006-10-25 14:13:00,1.12771,1.12771,1.12759,1.12759,11300000.0
2006-10-25 14:14:00,1.12757,1.12765,1.12755,1.1276,149199999.0
2006-10-25 14:15:00,1.12756,1.12767,1.12755,1.12755,145799997.0
2006-10-25 14:16:00,1.12758,1.12758,1.12749,1.12758,89499999.0
2006-10-25 14:17:00,1.12768,1.12768,1.12759,1.12763,55300000.0
2006-10-25 14:18:00,1.12765,1.12768,1.12765,1.12767,45800000.0
2006-10-25 14:19:00,1.1276,1.1276,1.12739,1.12759,133899999.0
2006-10-25 14:20:00,1.12757,1.12759,1.12743,1.12755,42400000.0
2006-10-25 14:21:00,1.1276,1.12765,1.12755,1.1276,124700004.0
2006-10-25 14:22:00,1.12759,1.12761,1.12759,1.12761,17500000.0
2006-10-25 14:23:00,1.12768,1.12768,1.12755,1.12755,66000001.0
2006-10-25 14:24:00,1.12763,1.12772,1.12762,1.12763,100199998.0
2006-10-25 14:25:00,1.12759,1.12766,1.12759,1.12766,22700001.0
2006-10-25 14:26:00,1.12767,1.12775,1.12765,1.12765,45500001.0
2006-10-25 14:27:00,1.1277,1.12774,1.12762,1.12762,98900001.0
2006-10-25 14:28:00,1.12757,1.12772,1.12756,1.12772,115499999.0
2006-10-25 14:29:00,1.12761,1.12764,1.12756,1.12756,31200000.0
2006-10-25 14:30:00,1.12749,1.12764,1.12749,1.12764,65000000.0
2006-10-25 14:31:00,1.12749,1.12751,1.12743,1.12751,112699999.0
2006-10-25 14:32:00,1.12758,1.1276,1.12758,1.1276,69500000.0
2006-10-25 14:33:00,1.12758,1.12765,1.12758,1.1276,26600000.0
2006-10-25 14:34:00,1.12765,1.12765,1.12752,1.12758,64800002.0
2006-10-25 14:35:00,1.12756,1.1276,1.12747,1.12747,75500001.0
2006-10-25 14:36:00,1.12752,1.12752,1.12729,1.12733,148599999.0
2006-10-25 14:37:00,1.12725,1.12725,1.12715,1.12719,52599999.0
2006-10-25 14:38:00,1.12717,1.12734,1.12711,1.1273,144800001.0
2006-10-25 14:39:00,1.12732,1.12735,1.12725,1.1273,122200003.0
2006-10-25 14:40:00,1.12721,1.12721,1.12706,1.12706,118400001.0
2006-10-25 14:41:00,1.12707,1.12709,1.12702,1.12709,48500000.0
2006-10-25 14:42:00,1.12707,1.12711,1.12701,1.12705,56199999.0
2006-10-25 14:43:00,1.12706,1.1272,1.12706,1.12717,60600001.0
2006-10-25 14:44:00,1.12725,1.12735,1.12725,1.12735,21500000.0
2006-10-25 14:45:00,1.12755,1.12755,1.12737,1.12737,67200000.0
2006-10-25 14:46:00,1.12737,1.12745,1.12735,1.12742,74300001.0
2006-10-25 14:47:00,1.12743,1.12747,1.12743,1.12747,24900000.0
2006-10-25 14:48:00,1.12739,1.12754,1.12733,1.12754,122299996.0
2006-10-25 14:49:00,1.1275,1.1275,1.12737,1.12745,59000001.0
2006-10-25 14:50:00,1.12752,1.12753,1.12737,1.12748,96800002.0
2006-10-25 14:51:00,1.1274,1.1275,1.1274,1.12743,62300000.0
2006-10-25 14:52:00,1.12748,1.12751,1.12741,1.12741,46000000.0
2006-10-25 14:53:00,1.12747,1.12757,1.12747,1.12756,38300001.0
2006-10-25 14:54:00,1.12746,1.12757,1.12746,1.12751,96400000.0
2006-10-25 14:55:00,1.12758,1.12763,1.12747,1.12763,152200003.0
2006-10-25 14:56:00,1.12763,1.12766,1.1276,1.1276,33500000.0
2006-10-25 14:57:00,1.1276,1.12764,1.12756,1.12756,151199996.0
2006-10-25 14:58:00,1.12763,1.1277,1.12762,1.12762,53500001.0
2006-10-25 14:59:00,1.1277,1.1277,1.1276,1.12765,87900001.0
2006-10-25 15:00:00,1.12764,1.12768,1.12763,1.12765,26500000.0
2006-10-25 15:01:00,1.12756,1.12769,1.12756,1.12763,79399999.0
2006-10-25 15:02:00,1.1276,1.1276,1.1276,1.1276,27800000.0
2006-10-25 15:03:00,1.12756,1.12762,1.12756,1.12758,55000000.0
2006-10-25 15:04:00,1.12748,1.12772,1.12748,1.12772,144900000.0
2006-10-25 15:05:00,1.12776,1.12778,1.12755,1.12755,65600000.0
2006-10-25 15:06:00,1.12762,1.12769,1.12762,1.12769,105200000.0
2006-10-25 15:07:00,1.1277,1.12775,1.12768,1.12775,88200000.0
2006-10-25 15:08:00,1.12776,1.12794,1.12776,1.12791,77100001.0
2006-10-25 15:09:00,1.128,1.128,1.128,1.128,12000000.0
2006-10-25 15:10:00,1.12795,1.12798,1.12785,1.12797,143500001.0
2006-10-25 15:11:00,1.12798,1.12802,1.12786,1.12802,206600001.0
2006-10-25 15:12:00,1.12809,1.12809,1.12803,1.12803,88799999.0
2006-10-25 15:13:00,1.12798,1.12816,1.12798,1.12816,99899998.0
2006-10-25 15:14:00,1.12816,1.12816,1.12806,1.12806,87800000.0
2006-10-25 15:15:00,1.12817,1.12817,1.12802,1.12809,71700002.0
2006-10-25 15:16:00,1.1281,1.12813,1.12805,1.12808,100900000.0
2006-10-25 15:17:00,1.12808,1.12814,1.12802,1.12803,56499999.0
2006-10-25 15:18:00,1.12798,1.12798,1.12782,1.12782,95000001.0
2006-10-25 15:19:00,1.12772,1.12782,1.12772,1.12775,92200001.0
2006-10-25 15:20:00,1.12774,1.12792,1.12773,1.12792,128600002.0
2006-10-25 15:21:00,1.12786,1.12807,1.12783,1.12807,96600000.0
2006-10-25 15:22:00,1.12808,1.1281,1.12792,1.12792,58500001.0
2006-10-25 15:23:00,1.12786,1.12806,1.12786,1.12803,29100001.0
2006-10-25 15:24:00,1.12809,1.12812,1.12808,1.12812,39200001.0
2006-10-25 15:25:00,1.12811,1.12823,1.12811,1.12817,122200004.0
2006-10-25 15:26:00,1.12813,1.12813,1.12807,1.12807,43500001.0
2006-10-25 15:27:00,1.12812,1.12815,1.12807,1.1281,115000002.0
2006-10-25 15:28:00,1.12803,1.12817,1.12803,1.12817,112799998.0
2006-10-25 15:29:00,1.12822,1.12822,1.12808,1.1282,44900000.0
2006-10-25 15:30:00,1.12807,1.12817,1.12807,1.1281,160800004.0
2006-10-25 15:31:00,1.1281,1.12818,1.12806,1.1281,67400000.0
2006-10-25 15:32:00,1.12806,1.12816,1.12805,1.1281,131000000.0
2006-10-25 15:33:00,1.12805,1.1281,1.12805,1.1281,40100000.0
2006-10-25 15:34:00,1.12814,1.12814,1.12797,1.12802,142900000.0
2006-10-25 15:35:00,1.12803,1.12816,1.12803,1.12808,98500000.0
2006-10-25 15:36:00,1.12801,1.12819,1.12801,1.12811,92800001.0
2006-10-25 15:37:00,1.1281,1.12826,1.1281,1.12824,61800002.0
2006-10-25 15:38:00,1.1282,1.12834,1.1282,1.12832,50000001.0
2006-10-25 15:39:00,1.12828,1.12837,1.12819,1.12837,97100000.0
2006-10-25 15:40:00,1.12837,1.1284,1.12832,1.12838,69799998.0
2006-10-25 15:41:00,1.12837,1.12855,1.12837,1.12842,110899999.0
2006-10-25 15:42:00,1.12835,1.1284,1.12833,1.12835,85200002.0
2006-10-25 15:43:00,1.1284,1.1284,1.1283,1.1283,44700001.0
2006-10-25 15:44:00,1.12829,1.12829,1.12821,1.12821,23100000.0
2006-10-25 15:45:00,1.12805,1.12805,1.12771,1.1278,110500000.0
2006-10-25 15:46:00,1.1277,1.12781,1.12767,1.12774,90800001.0
2006-10-25 15:47:00,1.12768,1.12775,1.12756,1.12756,51599999.0
2006-10-25 15:48:00,1.12762,1.12773,1.12757,1.12766,71400002.0
2006-10-25 15:49:00,1.1277,1.1277,1.12758,1.12764,61600000.0
2006-10-25 15:50:00,1.12764,1.12764,1.12756,1.12756,15200000.0
2006-10-25 15:51:00,1.12745,1.12758,1.12743,1.12749,153500003.0
2006-10-25 15:52:00,1.12742,1.12742,1.12708,1.12723,133400000.0
2006-10-25 15:53:00,1.12733,1.12742,1.12731,1.1274,84600000.0
2006-10-25 15:54:00,1.12749,1.1276,1.12723,1.12723,114600003.0
2006-10-25 15:55:00,1.12749,1.12753,1.12741,1.12752,87400000.0
2006-10-25 15:56:00,1.12757,1.12757,1.12752,1.12752,54200002.0
2006-10-25 15:57:00,1.12747,1.12747,1.12727,1.12727,79300002.0
2006-10-25 15:58:00,1.1273,1.1275,1.1273,1.12748,135400000.0
2006-10-25 15:59:00,1.12749,1.12753,1.12727,1.12739,85300001.0
2006-10-25 16:00:00,1.12743,1.12743,1.12724,1.12736,35900000.0
2006-10-25 16:01:00,1.12734,1.12742,1.12729,1.12736,105800000.0
2006-10-25 16:02:00,1.12737,1.12737,1.12733,1.12733,16800000.0
2006-10-25 16:03:00,1.12723,1.12737,1.12723,1.12731,107700000.0
2006-10-25 16:04:00,1.12723,1.12729,1.12714,1.12722,110599999.0
2006-10-25 16:05:00,1.12728,1.12749,1.1272,1.12749,29200001.0
2006-10-25 16:06:00,1.12751,1.12753,1.12747,1.12752,59399999.0
2006-10-25 16:07:00,1.1276,1.12764,1.12756,1.12756,59000000.0
2006-10-25 16:08:00,1.1275,1.12755,1.12738,1.12747,84900001.0
2006-10-25 16:09:00,1.12744,1.12755,1.12744,1.12755,3000000.0
2006-10-25 16:10:00,1.12757,1.12757,1.12737,1.1275,93900001.0
2006-10-25 16:11:00,1.12746,1.12746,1.12732,1.12732,60500002.0
2006-10-25 16:12:00,1.12727,1.12727,1.12723,1.12723,27100000.0
2006-10-25 16:13:00,1.12717,1.12726,1.12711,1.12711,124600003.0
2006-10-25 16:14:00,1.12717,1.12729,1.12716,1.12721,155000002.0
2006-10-25 16:15:00,1.12708,1.12711,1.12703,1.12706,95100000.0
2006-10-25 16:16:00,1.12707,1.1271,1.12705,1.12706,97100000.0
2006-10-25 16:17:00,1.12717,1.12719,1.12704,1.12714,28100000.0
2006-10-25 16:18:00,1.12713,1.12713,1.12698,1.12704,81700001.0
2006-10-25 16:19:00,1.1271,1.1271,1.12694,1.12696,89100001.0
2006-10-25 16:20:00,1.12697,1.12705,1.12692,1.12705,58500000.0
2006-10-25 16:21:00,1.12691,1.12701,1.12691,1.12695,151500001.0
2006-10-25 16:22:00,1.12685,1.12689,1.12677,1.12677,152500000.0
2006-10-25 16:23:00,1.12682,1.12682,1.12667,1.12669,81000000.0
2006-10-25 16:24:00,1.12677,1.12684,1.12675,1.12677,51900000.0
2006-10-25 16:25:00,1.12682,1.12687,1.1268,1.12682,37700000.0
2006-10-25 16:26:00,1.12674,1.12684,1.12674,1.12674,120200000.0
2006-10-25 16:27:00,1.12661,1.12661,1.12639,1.12646,103499998.0
2006-10-25 16:28:00,1.12641,1.12659,1.12641,1.12657,69500003.0
2006-10-25 16:29:00,1.12655,1.12656,1.12643,1.12645,168999996.0
2006-10-25 16:30:00,1.12631,1.12631,1.12619,1.12619,4000000.0
2006-10-25 16:31:00,1.126,1.12608,1.12594,1.12608,68300001.0
2006-10-25 16:32:00,1.12604,1.12611,1.12583,1.12583,168600000.0
2006-10-25 16:33:00,1.12568,1.12571,1.12566,1.12568,68499998.0
2006-10-25 16:34:00,1.12563,1.12582,1.12563,1.12567,108900002.0
2006-10-25 16:35:00,1.12576,1.12581,1.12567,1.12567,57200002.0
2006-10-25 16:36:00,1.12573,1.12573,1.1256,1.12572,186800001.0
2006-10-25 16:37:00,1.12568,1.12575,1.12558,1.12575,42700000.0
2006-10-25 16:38:00,1.12581,1.12589,1.12574,1.12574,113400000.0
2006-10-25 16:39:00,1.12584,1.12588,1.12567,1.12567,74400000.0
2006-10-25 16:40:00,1.12572,1.12586,1.12562,1.12574,85000000.0
2006-10-25 16:41:00,1.12558,1.12558,1.12549,1.12549,14400000.0
2006-10-25 16:42:00,1.12558,1.1257,1.12555,1.12557,66000001.0
2006-10-25 16:43:00,1.12554,1.12566,1.12554,1.12561,99000001.0
2006-10-25 16:44:00,1.12562,1.12564,1.12539,1.12539,83900001.0
2006-10-25 16:45:00,1.12547,1.12557,1.12546,1.12551,114400002.0
2006-10-25 16:46:00,1.12548,1.12548,1.12536,1.12536,91100002.0
2006-10-25 16:47:00,1.12533,1.12533,1.12521,1.12521,49200000.0
2006-10-25 16:48:00,1.1251,1.12515,1.12481,1.12489,36700000.0
2006-10-25 16:49:00,1.1248,1.1248,1.12425,1.12437,91000001.0
2006-10-25 16:50:00,1.12433,1.12451,1.12433,1.1244,87600002.0
2006-10-25 16:51:00,1.12444,1.12447,1.12441,1.12442,48200000.0
2006-10-25 16:52:00,1.12437,1.12449,1.12437,1.12446,87900000.0
2006-10-25 16:53:00,1.12437,1.12445,1.12427,1.12445,147700001.0
2006-10-25 16:54:00,1.1244,1.12445,1.12437,1.12438,192600001.0
2006-10-25 16:55:00,1.12449,1.12475,1.12449,1.12462,70599998.0
2006-10-25 16:56:00,1.12466,1.12466,1.12464,1.12464,17700000.0
2006-10-25 16:57:00,1.12456,1.1247,1.12446,1.12462,48499999.0
2006-10-25 16:58:00,1.12462,1.12473,1.12462,1.12473,39400000.0
2006-10-25 16:59:00,1.12479,1.12494,1.12479,1.12481,116000001.0
2006-10-25 17:00:00,1.12474,1.1248,1.12465,1.12473,63400000.0
2006-10-25 17:01:00,1.12463,1.12463,1.12448,1.12458,75400000.0
2006-10-25 17:02:00,1.12468,1.12468,1.12453,1.12458,109300002.0
2006-10-25 17:03:00,1.1246,1.12465,1.12452,1.1246,127600000.0
2006-10-25 17:04:00,1.12455,1.12468,1.12455,1.12462,118499999.0
2006-10-25 17:05:00,1.12465,1.12485,1.12462,1.12467,107200002.0
2006-10-25 17:06:00,1.12465,1.12467,1.12453,1.12453,22800000.0
2006-10-25 17:07:00,1.12457,1.12457,1.1245,1.1245,60599998.0
2006-10-25 17:08:00,1.12454,1.12474,1.12454,1.12474,138499999.0
2006-10-25 17:09:00,1.12493,1.12493,1.1248,1.12483,142700000.0
2006-10-25 17:10:00,1.12484,1.12486,1.12476,1.12483,52400000.0
2006-10-25 17:11:00,1.12466,1.12499,1.12466,1.12499,93600001.0
2006-10-25 17:12:00,1.1249,1.12507,1.1249,1.12507,62300001.0
2006-10-25 17:13:00,1.12499,1.12506,1.12499,1.12506,45400001.0
2006-10-25 17:14:00,1.12507,1.12521,1.12507,1.12517,37400000.0
2006-10-25 17:15:00,1.12503,1.12523,1.12503,1.12507,114499999.0
2006-10-25 17:16:00,1.12505,1.12512,1.12502,1.12504,69399998.0
2006-10-25 17:17:00,1.12492,1.12492,1.12472,1.12472,57600000.0
2006-10-25 17:18:00,1.12468,1.12483,1.12463,1.12483,109300000.0
2006-10-25 17:19:00,1.12492,1.12492,1.12486,1.12486,4000000.0
2006-10-25 17:20:00,1.12481,1.12489,1.12468,1.12489,97400000.0
2006-10-25 17:21:00,1.12483,1.12491,1.1248,1.12481,138000002.0
2006-10-25 17:22:00,1.12484,1.12494,1.12478,1.12493,114399999.0
2006-10-25 17:23:00,1.12493,1.12493,1.12476,1.1248,63900000.0
2006-10-25 17:24:00,1.12481,1.12495,1.12481,1.12489,40500000.0
2006-10-25 17:25:00,1.12507,1.12513,1.12507,1.12513,31099999.0
2006-10-25 17:26:00,1.12527,1.12529,1.12492,1.12493,72100001.0
2006-10-25 17:27:00,1.12506,1.12511,1.12506,1.12511,6400000.0
2006-10-25 17:28:00,1.12507,1.12507,1.12499,1.12503,45000000.0
2006-10-25 17:29:00,1.12494,1.12496,1.12494,1.12496,68000002.0
2006-10-25 17:30:00,1.12513,1.12526,1.12513,1.1252,66100000.0
2006-10-25 17:31:00,1.12525,1.12541,1.12524,1.12524,106500000.0
2006-10-25 17:32:00,1.12515,1.12519,1.12512,1.12519,85399998.0
2006-10-25 17:33:00,1.12527,1.12528,1.12527,1.12528,31500001.0
2006-10-25 17:34:00,1.12551,1.12551,1.12542,1.12548,55900001.0
2006-10-25 17:35:00,1.12545,1.12558,1.12538,1.12538,88099999.0
2006-10-25 17:36:00,1.12542,1.12542,1.12528,1.12528,12800000.0
2006-10-25 17:37:00,1.12538,1.12542,1.12519,1.12524,150200000.0
2006-10-25 17:38:00,1.12527,1.12527,1.12508,1.12513,89500001.0
2006-10-25 17:39:00,1.12519,1.12519,1.12513,1.12513,71900000.0
2006-10-25 17:40:00,1.12523,1.12523,1.12513,1.12517,7700000.0
2006-10-25 17:41:00,1.12508,1.12508,1.12502,1.12502,30600000.0
2006-10-25 17:42:00,1.12498,1.12501,1.12493,1.125,78299999.0
2006-10-25 17:43:00,1.12491,1.12497,1.12486,1.12491,86099998.0
2006-10-25 17:44:00,1.12487,1.12503,1.12484,1.12503,75700000.0
2006-10-25 17:45:00,1.12504,1.12514,1.12491,1.12509,149600000.0
2006-10-25 17:46:00,1.12515,1.12517,1.12513,1.12513,42300001.0
2006-10-25 17:47:00,1.12503,1.12504,1.1249,1.12498,105199997.0
2006-10-25 17:48:00,1.12497,1.12497,1.12488,1.12492,86600001.0
2006-10-25 17:49:00,1.12498,1.12498,1.12482,1.12488,148900004.0
2006-10-25 17:50:00,1.12482,1.1249,1.1248,1.1248,108199999.0
2006-10-25 17:51:00,1.12485,1.12485,1.12475,1.12475,39000000.0
2006-10-25 17:52:00,1.12486,1.12486,1.12479,1.12479,59499999.0
2006-10-25 17:53:00,1.12465,1.12469,1.12458,1.12458,109100002.0
2006-10-25 17:54:00,1.1246,1.12468,1.12459,1.12462,164299998.0
2006-10-25 17:55:00,1.12464,1.12486,1.12464,1.12486,41600000.0
2006-10-25 17:56:00,1.1248,1.1248,1.12468,1.12473,12000000.0
2006-10-25 17:57:00,1.12464,1.12472,1.12457,1.12461,104100003.0
2006-10-25 17:58:00,1.12458,1.12467,1.12458,1.12467,88999999.0
2006-10-25 17:59:00,1.12463,1.12474,1.12463,1.12471,65600001.0
2006-10-25 18:00:00,1.12476,1.12476,1.12465,1.12465,116100000.0
2006-10-25 18:01:00,1.12461,1.12487,1.12461,1.12461,622299994.0
2006-10-25 18:02:00,1.1246,1.12472,1.12455,1.12459,726400002.0
2006-10-25 18:03:00,1.12459,1.12471,1.12459,1.1247,792800000.0
2006-10-25 18:04:00,1.12473,1.12493,1.12473,1.12484,852399997.0
2006-10-25 18:05:00,1.1249,1.12494,1.12479,1.12492,1044500002.0
2006-10-25 18:06:00,1.1249,1.12492,1.1248,1.1249,599200006.0
2006-10-25 18:07:00,1.12486,1.12492,1.12473,1.12483,1025299999.0
2006-10-25 18:08:00,1.1248,1.12485,1.12472,1.1248,994399998.0
2006-10-25 18:09:00,1.12478,1.12488,1.12478,1.12482,539599997.0
2006-10-25 18:10:00,1.12491,1.12502,1.12485,1.12486,663800005.0
2006-10-25 18:11:00,1.12496,1.12502,1.12485,1.12502,870300005.0
2006-10-25 18:12:00,1.12506,1.12509,1.12498,1.12498,127500001.0
2006-10-25 18:13:00,1.12501,1.12505,1.12493,1.12505,455800002.0
2006-10-25 18:14:00,1.12505,1.12505,1.12492,1.125,427400000.0
2006-10-25 18:15:00,1.12492,1.1251,1.12486,1.12488,679700000.0
2006-10-25 18:16:00,1.12492,1.12509,1.12482,1.12509,478000002.0
2006-10-25 18:17:00,1.12511,1.12515,1.12499,1.12504,1027799995.0
2006-10-25 18:18:00,1.12503,1.12526,1.12503,1.12508,569500001.0
2006-10-25 18:19:00,1.12515,1.12515,1.12506,1.12512,128699999.0
2006-10-25 18:20:00,1.12517,1.12521,1.12505,1.1251,600699999.0
2006-10-25 18:21:00,1.12525,1.12539,1.12525,1.12525,297100000.0
2006-10-25 18:22:00,1.1253,1.12538,1.1253,1.12535,357099999.0
2006-10-25 18:23:00,1.12534,1.12534,1.12516,1.12516,320200006.0
2006-10-25 18:24:00,1.12515,1.12522,1.12505,1.12513,532799995.0
2006-10-25 18:25:00,1.1251,1.12515,1.12497,1.12504,534500007.0
2006-10-25 18:26:00,1.12495,1.12497,1.12473,1.12473,996000005.0
2006-10-25 18:27:00,1.12477,1.1248,1.12472,1.12478,587600002.0
2006-10-25 18:28:00,1.12478,1.12484,1.12473,1.1248,364800001.0
2006-10-25 18:29:00,1.12479,1.12479,1.12472,1.12479,292200000.0
2006-10-25 18:30:00,1.12484,1.12504,1.12484,1.12498,687100004.0
2006-10-25 18:31:00,1.12499,1.12502,1.12489,1.12498,550000004.0
2006-10-25 18:32:00,1.12496,1.12503,1.12484,1.12492,413799999.0
2006-10-25 18:33:00,1.12491,1.12502,1.12485,1.12498,388900003.0
2006-10-25 18:34:00,1.12496,1.12502,1.1249,1.12502,479900005.0
2006-10-25 18:35:00,1.12503,1.12503,1.1249,1.12495,604600004.0
2006-10-25 18:36:00,1.12495,1.12496,1.12486,1.12488,334000002.0
2006-10-25 18:37:00,1.12479,1.12489,1.12479,1.12483,106999998.0
2006-10-25 18:38:00,1.12488,1.1249,1.12476,1.12489,184000003.0
2006-10-25 18:39:00,1.1249,1.12492,1.12485,1.1249,263000004.0
2006-10-25 18:40:00,1.1249,1.12495,1.12485,1.1249,728500001.0
2006-10-25 18:41:00,1.12498,1.12499,1.12485,1.12493,300600006.0
2006-10-25 18:42:00,1.12494,1.12505,1.12493,1.12499,409200000.0
2006-10-25 18:43:00,1.12493,1.12493,1.1248,1.12483,569400003.0
2006-10-25 18:44:00,1.1249,1.12495,1.12485,1.1249,292699998.0
2006-10-25 18:45:00,1.12497,1.12504,1.12489,1.12489,591500001.0
2006-10-25 18:46:00,1.12489,1.12499,1.12488,1.12492,310300004.0
2006-10-25 18:47:00,1.12488,1.12491,1.1248,1.12482,40100000.0
2006-10-25 18:48:00,1.12485,1.12493,1.12485,1.12493,166799997.0
2006-10-25 18:49:00,1.12493,1.12493,1.12483,1.12487,66000000.0
2006-10-25 18:50:00,1.1248,1.12485,1.12475,1.12485,141300002.0
2006-10-25 18:51:00,1.12482,1.12489,1.12481,1.12483,156300002.0
2006-10-25 18:52:00,1.12481,1.12489,1.12479,1.12489,98800000.0
2006-10-25 18:53:00,1.1249,1.12495,1.12483,1.12485,516900000.0
2006-10-25 18:54:00,1.12485,1.12485,1.1248,1.12485,256800004.0
2006-10-25 18:55:00,1.12484,1.12492,1.1248,1.12483,376600001.0
2006-10-25 18:56:00,1.12483,1.12489,1.12483,1.12489,283100003.0
2006-10-25 18:57:00,1.1249,1.12495,1.1249,1.12493,354899994.0
2006-10-25 18:58:00,1.125,1.12503,1.12497,1.12498,131999998.0
2006-10-25 18:59:00,1.12491,1.12494,1.12475,1.12475,547500002.0
2006-10-25 19:00:00,1.12475,1.12494,1.12475,1.12492,238000001.0
2006-10-25 19:01:00,1.125,1.125,1.12495,1.125,43000000.0
2006-10-25 19:02:00,1.125,1.125,1.12495,1.125,227499999.0
2006-10-25 19:03:00,1.12501,1.12512,1.12496,1.12496,348399998.0
2006-10-25 19:04:00,1.125,1.12505,1.12492,1.12495,148700001.0
2006-10-25 19:05:00,1.12495,1.125,1.12492,1.12497,401300000.0
2006-10-25 19:06:00,1.12499,1.125,1.12488,1.12495,411400002.0
2006-10-25 19:07:00,1.125,1.12505,1.125,1.12505,73899999.0
2006-10-25 19:08:00,1.12503,1.12505,1.12495,1.12502,492099998.0
2006-10-25 19:09:00,1.12504,1.12504,1.12488,1.12493,573499998.0
2006-10-25 19:10:00,1.12499,1.12508,1.12491,1.12503,133000003.0
2006-10-25 19:11:00,1.12503,1.12507,1.12496,1.12505,345100000.0
2006-10-25 19:12:00,1.12507,1.12511,1.12496,1.12501,139799999.0
2006-10-25 19:13:00,1.12504,1.1251,1.12497,1.12498,133500001.0
2006-10-25 19:14:00,1.12493,1.12516,1.12493,1.12516,308499998.0
2006-10-25 19:15:00,1.12515,1.12515,1.12507,1.12511,545899999.0
2006-10-25 19:16:00,1.1251,1.12513,1.12507,1.1251,223000003.0
2006-10-25 19:17:00,1.12515,1.12515,1.12505,1.12512,255200001.0
2006-10-25 19:18:00,1.12513,1.12527,1.12509,1.12517,505900000.0
2006-10-25 19:19:00,1.12512,1.12522,1.12512,1.1252,115599999.0
2006-10-25 19:20:00,1.1252,1.1252,1.12515,1.12515,116000002.0
2006-10-25 19:21:00,1.12521,1.12526,1.12521,1.12523,199700005.0
2006-10-25 19:22:00,1.12525,1.1253,1.12522,1.1253,210699999.0
2006-10-25 19:23:00,1.12525,1.12527,1.12525,1.12527,47800000.0
2006-10-25 19:24:00,1.12524,1.12524,1.12517,1.12522,67600000.0
2006-10-25 19:25:00,1.1252,1.1252,1.12515,1.12519,66800000.0
2006-10-25 19:26:00,1.12516,1.12526,1.12516,1.12522,97000000.0
2006-10-25 19:27:00,1.12523,1.12534,1.12521,1.12531,358499999.0
2006-10-25 19:28:00,1.12538,1.12542,1.12532,1.12532,169100000.0
2006-10-25 19:29:00,1.12534,1.12541,1.12523,1.12535,127699998.0
2006-10-25 19:30:00,1.12532,1.12532,1.12515,1.1252,102199999.0
2006-10-25 19:31:00,1.12519,1.12519,1.12516,1.12519,80399998.0
2006-10-25 19:32:00,1.12525,1.12525,1.12525,1.12525,800000.0
2006-10-25 19:33:00,1.12515,1.12522,1.12513,1.12514,373899994.0
2006-10-25 19:34:00,1.12514,1.12519,1.12512,1.12519,46000000.0
2006-10-25 19:35:00,1.12523,1.12527,1.12523,1.12527,8000000.0
2006-10-25 19:36:00,1.1253,1.12538,1.12522,1.12522,137100002.0
2006-10-25 19:37:00,1.12535,1.12535,1.12522,1.1253,436400005.0
2006-10-25 19:38:00,1.1253,1.12542,1.12526,1.12526,197300003.0
2006-10-25 19:39:00,1.12527,1.12553,1.12527,1.12549,348000000.0
2006-10-25 19:40:00,1.12553,1.12553,1.12537,1.12545,261699999.0
2006-10-25 19:41:00,1.12542,1.12548,1.12542,1.12542,135000002.0
2006-10-25 19:42:00,1.12542,1.12553,1.12541,1.12544,195000000.0
2006-10-25 19:43:00,1.12551,1.12551,1.12547,1.1255,190200002.0
2006-10-25 19:44:00,1.12552,1.12557,1.1255,1.1255,72399999.0
2006-10-25 19:45:00,1.12555,1.12564,1.12555,1.12555,103399999.0
2006-10-25 19:46:00,1.12569,1.12569,1.12554,1.12554,100500002.0
2006-10-25 19:47:00,1.1255,1.1255,1.1255,1.1255,57900000.0
2006-10-25 19:48:00,1.12552,1.12553,1.12552,1.12553,38800000.0
2006-10-25 19:49:00,1.12555,1.12564,1.12555,1.1256,196099998.0
2006-10-25 19:50:00,1.12553,1.12565,1.12498,1.12538,84400000.0
2006-10-25 19:51:00,1.12553,1.12554,1.12553,1.12554,18300000.0
2006-10-25 19:52:00,1.12543,1.12543,1.12526,1.12526,13900000.0
2006-10-25 19:53:00,1.12525,1.12541,1.12524,1.12524,173600000.0
2006-10-25 19:54:00,1.1252,1.1252,1.1252,1.1252,42300000.0
2006-10-25 19:55:00,1.12528,1.12528,1.1251,1.1251,159799999.0
2006-10-25 19:56:00,1.12525,1.12525,1.12502,1.12508,150500000.0
2006-10-25 19:57:00,1.12507,1.12518,1.12507,1.12517,212599997.0
2006-10-25 19:58:00,1.12515,1.12519,1.12512,1.12519,129599999.0
2006-10-25 19:59:00,1.12524,1.12543,1.12524,1.12533,152800002.0
2006-10-25 20:00:00,1.12538,1.12553,1.12535,1.12553,91899999.0
2006-10-25 20:01:00,1.12553,1.12556,1.12544,1.12544,119299995.0
2006-10-25 20:02:00,1.12544,1.12555,1.12543,1.1255,49300000.0
2006-10-25 20:03:00,1.1255,1.12551,1.12535,1.12537,453600001.0
2006-10-25 20:04:00,1.12544,1.12544,1.12533,1.12537,181999998.0
2006-10-25 20:05:00,1.12539,1.12552,1.12536,1.12536,113300001.0
2006-10-25 20:06:00,1.1254,1.12542,1.1254,1.1254,93199999.0
2006-10-25 20:07:00,1.1254,1.12545,1.12535,1.1254,235600000.0
2006-10-25 20:08:00,1.1254,1.12545,1.1254,1.12545,417300002.0
2006-10-25 20:09:00,1.12539,1.12551,1.12534,1.12551,251000001.0
2006-10-25 20:10:00,1.1255,1.12553,1.12545,1.1255,63900000.0
2006-10-25 20:11:00,1.12548,1.12548,1.12541,1.12541,188999997.0
2006-10-25 20:12:00,1.1254,1.12544,1.12531,1.12532,543200004.0
2006-10-25 20:13:00,1.12534,1.12568,1.12527,1.12561,110700002.0
2006-10-25 20:14:00,1.12556,1.12556,1.12519,1.12529,119600000.0
2006-10-25 20:15:00,1.12537,1.12595,1.1253,1.12565,464599998.0
2006-10-25 20:16:00,1.12559,1.12578,1.12503,1.12536,638200001.0
2006-10-25 20:17:00,1.12527,1.12547,1.12522,1.12543,358700003.0
2006-10-25 20:18:00,1.12543,1.12543,1.12512,1.12514,143700002.0
2006-10-25 20:19:00,1.12509,1.12516,1.12481,1.12481,123300000.0
2006-10-25 20:20:00,1.12465,1.12472,1.12425,1.12425,216200001.0
2006-10-25 20:21:00,1.12423,1.1245,1.12422,1.12422,329700001.0
2006-10-25 20:22:00,1.1243,1.1243,1.12401,1.12408,469600004.0
2006-10-25 20:23:00,1.12411,1.12434,1.1241,1.1242,465099997.0
2006-10-25 20:24:00,1.12424,1.12478,1.12424,1.12478,250399997.0
2006-10-25 20:25:00,1.12489,1.12489,1.12466,1.12466,173300003.0
2006-10-25 20:26:00,1.1247,1.12503,1.1247,1.12503,154699999.0
2006-10-25 20:27:00,1.12505,1.12519,1.12496,1.12496,228000003.0
2006-10-25 20:28:00,1.12509,1.12533,1.12509,1.1252,642599996.0
2006-10-25 20:29:00,1.1252,1.12556,1.1252,1.12556,338800002.0
2006-10-25 20:30:00,1.12565,1.12601,1.12565,1.12588,282200000.0
2006-10-25 20:31:00,1.12585,1.12585,1.12551,1.12551,451300000.0
2006-10-25 20:32:00,1.1254,1.12546,1.12528,1.12533,393000002.0
2006-10-25 20:33:00,1.12526,1.12541,1.12526,1.12537,187700003.0
2006-10-25 20:34:00,1.12537,1.12552,1.12537,1.12544,157700000.0
2006-10-25 20:35:00,1.12539,1.12539,1.12508,1.12512,159200004.0
2006-10-25 20:36:00,1.12507,1.12537,1.12495,1.12537,331900002.0
2006-10-25 20:37:00,1.1254,1.12542,1.12529,1.12542,212100002.0
2006-10-25 20:38:00,1.12545,1.1255,1.12538,1.12542,300299999.0
2006-10-25 20:39:00,1.12541,1.12549,1.12537,1.12546,535500006.0
2006-10-25 20:40:00,1.12545,1.12547,1.12532,1.12535,355600004.0
2006-10-25 20:41:00,1.12543,1.12551,1.12537,1.12543,524300003.0
2006-10-25 20:42:00,1.12543,1.12548,1.12539,1.12539,457599997.0
2006-10-25 20:43:00,1.12538,1.12549,1.12537,1.1254,90900000.0
2006-10-25 20:44:00,1.1253,1.1253,1.12505,1.12523,73100001.0
2006-10-25 20:45:00,1.12517,1.12517,1.12494,1.12494,202699998.0
2006-10-25 20:46:00,1.12493,1.125,1.1249,1.12491,194599997.0
2006-10-25 20:47:00,1.12483,1.12483,1.12473,1.1248,275300002.0
2006-10-25 20:48:00,1.12478,1.12478,1.12461,1.12473,65600001.0
2006-10-25 20:49:00,1.12485,1.12488,1.12472,1.12486,282100001.0
2006-10-25 20:50:00,1.12492,1.12497,1.1249,1.1249,112500000.0
2006-10-25 20:51:00,1.12499,1.12519,1.12499,1.12507,113400002.0
2006-10-25 20:52:00,1.12497,1.12509,1.12497,1.12507,99499997.0
2006-10-25 20:53:00,1.125,1.12508,1.12496,1.12503,207900000.0
2006-10-25 20:54:00,1.12506,1.1251,1.12492,1.12496,588299998.0
2006-10-25 20:55:00,1.12503,1.1251,1.125,1.1251,185599999.0
2006-10-25 20:56:00,1.12514,1.1253,1.12513,1.12528,553100002.0
2006-10-25 20:57:00,1.12523,1.12526,1.12507,1.12526,474400005.0
2006-10-25 20:58:00,1.12527,1.12536,1.1252,1.12522,301400004.0
2006-10-25 20:59:00,1.12514,1.12521,1.12501,1.12515,172299999.0
2006-10-25 21:00:00,1.12523,1.12523,1.12507,1.12515,984400008.0
2006-10-25 21:01:00,1.12515,1.12527,1.12502,1.12502,556200001.0
2006-10-25 21:02:00,1.12493,1.12497,1.12477,1.12477,129299999.0
2006-10-25 21:03:00,1.12483,1.12483,1.12454,1.12482,659400004.0
2006-10-25 21:04:00,1.12489,1.125,1.12485,1.125,769400001.0
2006-10-25 21:05:00,1.12498,1.12498,1.12477,1.12488,695200010.0
2006-10-25 21:06:00,1.12494,1.12494,1.12478,1.12478,136600001.0
2006-10-25 21:07:00,1.12482,1.12492,1.1248,1.12482,491500002.0
2006-10-25 21:08:00,1.12477,1.12488,1.12477,1.12488,112200000.0
2006-10-25 21:09:00,1.12478,1.12508,1.12478,1.12506,117700001.0
2006-10-25 21:10:00,1.12508,1.12518,1.12507,1.1251,500400006.0
2006-10-25 21:11:00,1.12512,1.1252,1.12507,1.12507,365799998.0
2006-10-25 21:12:00,1.12513,1.12528,1.12512,1.12527,544400001.0
2006-10-25 21:13:00,1.12529,1.12529,1.12517,1.1252,542799999.0
2006-10-25 21:14:00,1.12531,1.12534,1.12521,1.12534,344799999.0
2006-10-25 21:15:00,1.12534,1.12538,1.12533,1.12533,44300000.0
2006-10-25 21:16:00,1.12532,1.12543,1.12528,1.12538,94300001.0
2006-10-25 21:17:00,1.12543,1.12543,1.12533,1.12533,76000002.0
2006-10-25 21:18:00,1.12546,1.12546,1.12531,1.12531,68800000.0
2006-10-25 21:19:00,1.12525,1.12533,1.12517,1.12517,114200001.0
2006-10-25 21:20:00,1.12518,1.12518,1.12508,1.12515,98199999.0
2006-10-25 21:21:00,1.12515,1.12515,1.12515,1.12515,15300000.0
2006-10-25 21:22:00,1.12509,1.12509,1.1249,1.1249,104899999.0
2006-10-25 21:23:00,1.12483,1.12501,1.1248,1.12501,39500000.0
2006-10-25 21:24:00,1.12495,1.12495,1.1249,1.1249,4600000.0
2006-10-25 21:25:00,1.125,1.12502,1.125,1.125,21500000.0
2006-10-25 21:26:00,1.125,1.12502,1.125,1.125,107299999.0
2006-10-25 21:27:00,1.12498,1.12499,1.12489,1.12499,152700001.0
2006-10-25 21:28:00,1.12501,1.12514,1.12501,1.12508,377299997.0
2006-10-25 21:29:00,1.12507,1.12507,1.12496,1.12497,169100001.0
2006-10-25 21:30:00,1.12501,1.12508,1.12499,1.12508,113900000.0
2006-10-25 21:31:00,1.12508,1.12508,1.12501,1.12501,75700002.0
2006-10-25 21:32:00,1.125,1.125,1.12493,1.125,155399999.0
2006-10-25 21:33:00,1.12507,1.1251,1.12501,1.1251,131299999.0
2006-10-25 21:34:00,1.12508,1.12508,1.12503,1.12508,110399998.0
2006-10-25 21:35:00,1.12508,1.12515,1.12505,1.12511,119399998.0
2006-10-25 21:36:00,1.12505,1.12507,1.12499,1.12503,66200000.0
2006-10-25 21:37:00,1.12514,1.12514,1.12503,1.12507,70300002.0
2006-10-25 21:38:00,1.1251,1.12517,1.12507,1.12517,97700000.0
2006-10-25 21:39:00,1.12518,1.12518,1.12504,1.1251,445200005.0
2006-10-25 21:40:00,1.12514,1.12521,1.12507,1.12507,259700000.0
2006-10-25 21:41:00,1.12513,1.12513,1.12508,1.1251,44600000.0
2006-10-25 21:42:00,1.12508,1.12517,1.12508,1.12517,51700001.0
2006-10-25 21:43:00,1.12511,1.12519,1.12511,1.12512,141599998.0
2006-10-25 21:44:00,1.12515,1.1252,1.12515,1.1252,82200001.0
2006-10-25 21:45:00,1.12521,1.12528,1.12521,1.12528,87800000.0
2006-10-25 21:46:00,1.12533,1.12543,1.12533,1.12535,197500000.0
2006-10-25 21:47:00,1.12532,1.12536,1.12524,1.12536,189399999.0
2006-10-25 21:48:00,1.12538,1.12538,1.12514,1.12514,50000000.0
2006-10-25 21:49:00,1.1252,1.12532,1.1252,1.12521,73000000.0
2006-10-25 21:50:00,1.12527,1.12547,1.12527,1.12547,65100000.0
2006-10-25 21:51:00,1.12553,1.1256,1.12553,1.12559,188100003.0
2006-10-25 21:52:00,1.12562,1.12567,1.12561,1.12563,91300000.0
2006-10-25 21:53:00,1.1256,1.12566,1.12555,1.12561,131300001.0
2006-10-25 21:54:00,1.1256,1.12565,1.12547,1.12557,196800000.0
2006-10-25 21:55:00,1.12562,1.12567,1.12562,1.12563,94800001.0
2006-10-25 21:56:00,1.12563,1.12563,1.12563,1.12563,28900000.0
2006-10-25 21:57:00,1.12554,1.1256,1.12551,1.1256,58599997.0
2006-10-25 21:58:00,1.12538,1.12538,1.12531,1.12531,42300001.0
2006-10-25 21:59:00,1.1252,1.12547,1.1252,1.12547,207200001.0
2006-10-25 22:00:00,1.12527,1.12539,1.12516,1.12521,141899998.0
2006-10-25 22:01:00,1.12547,1.1255,1.12547,1.12547,193000000.0
2006-10-25 22:02:00,1.1255,1.12573,1.1255,1.12562,338799999.0
2006-10-25 22:03:00,1.12565,1.1257,1.12558,1.12563,157800003.0
2006-10-25 22:04:00,1.12575,1.12607,1.12575,1.12598,151200001.0
2006-10-25 22:05:00,1.12586,1.12586,1.12557,1.12557,32800000.0
2006-10-25 22:06:00,1.12561,1.12561,1.12537,1.12537,217600003.0
2006-10-25 22:07:00,1.12538,1.12538,1.12532,1.12538,85299999.0
2006-10-25 22:08:00,1.12534,1.12543,1.12534,1.12543,117999998.0
2006-10-25 22:09:00,1.12532,1.12547,1.12529,1.12545,179600001.0
2006-10-25 22:10:00,1.1254,1.1254,1.12527,1.12528,23900000.0
2006-10-25 22:11:00,1.1253,1.1253,1.1253,1.1253,93300001.0
2006-10-25 22:12:00,1.1253,1.12535,1.1253,1.1253,98600000.0
2006-10-25 22:13:00,1.12525,1.12533,1.12516,1.12529,116500003.0
2006-10-25 22:14:00,1.12535,1.12535,1.12527,1.12532,96500001.0
2006-10-25 22:15:00,1.12538,1.12538,1.1253,1.12535,209800001.0
2006-10-25 22:16:00,1.12537,1.12546,1.12532,1.12546,139599997.0
2006-10-25 22:17:00,1.12502,1.12528,1.12502,1.12527,49000001.0
2006-10-25 22:18:00,1.1254,1.1254,1.12528,1.12528,124100002.0
2006-10-25 22:19:00,1.12528,1.1254,1.12519,1.1253,85000000.0
2006-10-25 22:20:00,1.12527,1.12533,1.12525,1.12533,64000001.0
2006-10-25 22:21:00,1.12535,1.12535,1.12525,1.12525,183799999.0
2006-10-25 22:22:00,1.12527,1.12546,1.12527,1.12527,123600001.0
2006-10-25 22:23:00,1.12528,1.12528,1.12522,1.12527,122300002.0
2006-10-25 22:24:00,1.12528,1.12528,1.12515,1.12525,162900001.0
2006-10-25 22:25:00,1.12525,1.12525,1.12502,1.12511,87399999.0
2006-10-25 22:26:00,1.1252,1.12526,1.1251,1.1251,62599999.0
2006-10-25 22:27:00,1.1251,1.12515,1.1251,1.1251,312700004.0
2006-10-25 22:28:00,1.12507,1.12514,1.12507,1.12507,66300000.0
2006-10-25 22:29:00,1.12509,1.12509,1.1249,1.12496,175900000.0
2006-10-25 22:30:00,1.12497,1.12498,1.12463,1.12471,174599997.0
2006-10-25 22:31:00,1.12484,1.12495,1.12484,1.12495,78800000.0
2006-10-25 22:32:00,1.12487,1.12497,1.12484,1.12484,75399999.0
2006-10-25 22:33:00,1.12485,1.1249,1.12483,1.12483,164600001.0
2006-10-25 22:34:00,1.12477,1.12492,1.12467,1.12467,344500002.0
2006-10-25 22:35:00,1.12466,1.12472,1.12462,1.12462,140400001.0
2006-10-25 22:36:00,1.12462,1.12462,1.12401,1.12402,92700000.0
2006-10-25 22:37:00,1.12407,1.12416,1.12407,1.12408,73400002.0
2006-10-25 22:38:00,1.12404,1.12425,1.12392,1.12415,99300001.0
2006-10-25 22:39:00,1.12415,1.12415,1.12405,1.12405,124900000.0
2006-10-25 22:40:00,1.12389,1.12389,1.1235,1.12354,123799999.0
2006-10-25 22:41:00,1.12341,1.12358,1.12341,1.12356,46390000.0
2006-10-25 22:42:00,1.12363,1.12363,1.12358,1.12358,17600000.0
2006-10-25 22:43:00,1.12357,1.12372,1.12353,1.12361,368300003.0
2006-10-25 22:44:00,1.12362,1.12379,1.12362,1.12364,222800000.0
2006-10-25 22:45:00,1.12361,1.12364,1.12361,1.12364,46900002.0
2006-10-25 22:46:00,1.12368,1.12373,1.12364,1.12372,63899998.0
2006-10-25 22:47:00,1.12369,1.12369,1.12366,1.12366,24900000.0
2006-10-25 22:48:00,1.12378,1.12378,1.12368,1.12373,160899998.0
2006-10-25 22:49:00,1.12375,1.12375,1.12362,1.12364,59600000.0
2006-10-25 22:50:00,1.12366,1.12366,1.12352,1.12354,21600000.0
2006-10-25 22:51:00,1.12363,1.12363,1.1235,1.12354,73399999.0
2006-10-25 22:52:00,1.12344,1.12352,1.1233,1.12334,169200000.0
2006-10-25 22:53:00,1.12332,1.1234,1.12323,1.12327,201600000.0
2006-10-25 22:54:00,1.12327,1.12336,1.12326,1.12326,74400000.0
2006-10-25 22:55:00,1.12334,1.12351,1.12326,1.12328,302099997.0
2006-10-25 22:56:00,1.12332,1.12345,1.12326,1.12329,143900001.0
2006-10-25 22:57:00,1.12322,1.12331,1.12322,1.12329,140500000.0
2006-10-25 22:58:00,1.12338,1.12354,1.12325,1.12352,154899999.0
2006-10-25 22:59:00,1.12348,1.12348,1.12316,1.12332,157899998.0
2006-10-25 23:00:00,1.12315,1.12315,1.1231,1.1231,33900000.0
2006-10-25 23:01:00,1.12321,1.12328,1.12321,1.12328,106799998.0
2006-10-25 23:02:00,1.12321,1.12321,1.12297,1.12308,40399999.0
2006-10-25 23:03:00,1.123,1.12313,1.12299,1.12299,180299998.0
2006-10-25 23:04:00,1.12309,1.1233,1.12309,1.1233,29500000.0
2006-10-25 23:05:00,1.12338,1.12338,1.12312,1.12337,105200002.0
2006-10-25 23:06:00,1.12353,1.12364,1.12351,1.12353,77600000.0
2006-10-25 23:07:00,1.12348,1.12355,1.12339,1.12355,94800000.0
2006-10-25 23:08:00,1.12352,1.12352,1.12335,1.12348,185200005.0
2006-10-25 23:09:00,1.1235,1.1235,1.12339,1.12347,49699999.0
2006-10-25 23:10:00,1.12341,1.12341,1.12327,1.12327,76999998.0
2006-10-25 23:11:00,1.12329,1.12351,1.12329,1.12344,161099997.0
2006-10-25 23:12:00,1.1234,1.12345,1.12335,1.12342,64499999.0
2006-10-25 23:13:00,1.12336,1.12336,1.12318,1.12333,107200000.0
2006-10-25 23:14:00,1.12325,1.1233,1.12325,1.1233,44900001.0
2006-10-25 23:15:00,1.12335,1.12335,1.1232,1.1232,86100001.0
2006-10-25 23:16:00,1.12318,1.12318,1.12302,1.12308,145300002.0
2006-10-25 23:17:00,1.1231,1.12319,1.1231,1.12312,84100001.0
2006-10-25 23:18:00,1.1232,1.1232,1.1232,1.1232,17500000.0
2006-10-25 23:19:00,1.1232,1.12334,1.12315,1.12334,126500001.0
2006-10-25 23:20:00,1.12335,1.12335,1.12335,1.12335,24700001.0
2006-10-25 23:21:00,1.12333,1.12344,1.1233,1.12344,155600002.0
2006-10-25 23:22:00,1.1234,1.12348,1.1233,1.1234,52500001.0
2006-10-25 23:23:00,1.12338,1.12342,1.12331,1.12334,71200000.0
2006-10-25 23:24:00,1.1234,1.1234,1.1234,1.1234,26300001.0
2006-10-25 23:25:00,1.12348,1.12348,1.12335,1.12335,86600000.0
2006-10-25 23:26:00,1.12335,1.12345,1.12332,1.1234,125800000.0
2006-10-25 23:27:00,1.12343,1.12357,1.12343,1.12357,115300003.0
2006-10-25 23:28:00,1.1237,1.12371,1.12356,1.12357,84899999.0
2006-10-25 23:29:00,1.12364,1.12395,1.12364,1.12378,50300000.0
2006-10-25 23:30:00,1.12375,1.12396,1.12375,1.12387,52800000.0
2006-10-25 23:31:00,1.12387,1.12387,1.12383,1.12383,15100000.0
2006-10-25 23:32:00,1.12381,1.12381,1.1237,1.12371,99299999.0
2006-10-25 23:33:00,1.12367,1.12375,1.12367,1.12375,120999998.0
2006-10-25 23:34:00,1.12369,1.1237,1.12358,1.12367,55100000.0
2006-10-25 23:35:00,1.12354,1.12384,1.12354,1.12384,133899998.0
2006-10-25 23:36:00,1.12381,1.12384,1.12381,1.12384,7100000.0
2006-10-25 23:37:00,1.12375,1.1238,1.12375,1.1238,53400001.0
2006-10-25 23:38:00,1.12376,1.12391,1.12376,1.12385,86000000.0
2006-10-25 23:39:00,1.1239,1.1239,1.12381,1.12388,65200000.0
2006-10-25 23:40:00,1.12387,1.12387,1.12385,1.12385,45699998.0
2006-10-25 23:41:00,1.1239,1.12395,1.12385,1.12385,118900002.0
2006-10-25 23:42:00,1.12387,1.12399,1.12366,1.12386,116000001.0
2006-10-25 23:43:00,1.1239,1.12395,1.1239,1.1239,27999999.0
2006-10-25 23:44:00,1.1239,1.12395,1.12385,1.12388,132499999.0
2006-10-25 23:45:00,1.12394,1.12394,1.12369,1.12372,55700000.0
2006-10-25 23:46:00,1.12375,1.12375,1.12361,1.12361,31900000.0
2006-10-25 23:47:00,1.12368,1.12368,1.12357,1.12367,75400000.0
2006-10-25 23:48:00,1.1237,1.1237,1.12365,1.12365,64499999.0
2006-10-25 23:49:00,1.12362,1.12365,1.12355,1.12357,92700001.0
2006-10-25 23:50:00,1.12365,1.12365,1.12365,1.12365,11900000.0
2006-10-25 23:51:00,1.12362,1.12375,1.12359,1.12363,59700001.0
2006-10-25 23:52:00,1.12361,1.12367,1.1236,1.1236,17500000.0
2006-10-25 23:53:00,1.12355,1.12361,1.1235,1.12353,105300002.0
2006-10-25 23:54:00,1.12343,1.12358,1.1233,1.1233,94199999.0
2006-10-25 23:55:00,1.12355,1.12368,1.12355,1.12368,146600001.0
2006-10-25 23:56:00,1.12352,1.1236,1.12352,1.12355,123700001.0
2006-10-25 23:57:00,1.12356,1.12365,1.12355,1.12355,60600001.0
2006-10-25 23:58:00,1.12355,1.12365,1.12352,1.12363,53600000.0
2006-10-25 23:59:00,1.12353,1.12355,1.12351,1.12354,103700002.0
2006-10-26 00:00:00,1.12365,1.12365,1.1236,1.1236,73599998.0
2006-10-26 00:01:00,1.12354,1.12354,1.12346,1.12346,32700000.0
2006-10-26 00:02:00,1.1232,1.12338,1.12316,1.12324,156200002.0
2006-10-26 00:03:00,1.12334,1.12341,1.12333,1.12333,139600001.0
2006-10-26 00:04:00,1.12345,1.12348,1.12335,1.1234,84300000.0
2006-10-26 00:05:00,1.12331,1.12334,1.12323,1.12334,32600000.0
2006-10-26 00:06:00,1.12333,1.12338,1.12333,1.12335,70699997.0
2006-10-26 00:07:00,1.12333,1.12341,1.12333,1.12335,162999998.0
2006-10-26 00:08:00,1.12341,1.12341,1.12328,1.12333,58900001.0
2006-10-26 00:09:00,1.12339,1.12339,1.1233,1.12338,123000003.0
2006-10-26 00:10:00,1.12334,1.12343,1.12334,1.12338,38900000.0
2006-10-26 00:11:00,1.12343,1.12365,1.12343,1.12365,116000001.0
2006-10-26 00:12:00,1.12366,1.12383,1.12366,1.12378,14400000.0
2006-10-26 00:13:00,1.12377,1.12382,1.12371,1.12382,69900000.0
2006-10-26 00:14:00,1.12378,1.12388,1.1237,1.12388,143100002.0
2006-10-26 00:15:00,1.12382,1.1239,1.12379,1.12386,68000000.0
2006-10-26 00:16:00,1.12385,1.12385,1.12377,1.12377,74000001.0
2006-10-26 00:17:00,1.12382,1.12382,1.12382,1.12382,1600000.0
2006-10-26 00:18:00,1.12385,1.12385,1.12377,1.1238,79600002.0
2006-10-26 00:19:00,1.12378,1.12384,1.12373,1.12384,34100000.0
2006-10-26 00:20:00,1.12368,1.12376,1.12357,1.1237,135600000.0
2006-10-26 00:21:00,1.12385,1.12385,1.12375,1.1238,153999998.0
2006-10-26 00:22:00,1.12385,1.12385,1.12372,1.12377,27800001.0
2006-10-26 00:23:00,1.1238,1.12385,1.12375,1.12385,117600000.0
2006-10-26 00:24:00,1.12384,1.12394,1.12354,1.1239,164199999.0
2006-10-26 00:25:00,1.12377,1.12385,1.12373,1.1238,83299999.0
2006-10-26 00:26:00,1.12376,1.12376,1.1236,1.1236,35100001.0
2006-10-26 00:27:00,1.1236,1.1236,1.12355,1.1236,166199998.0
2006-10-26 00:28:00,1.12352,1.12365,1.12352,1.1236,152499998.0
2006-10-26 00:29:00,1.1237,1.12379,1.1237,1.12373,34100000.0
2006-10-26 00:30:00,1.12369,1.12369,1.12358,1.12363,117400000.0
2006-10-26 00:31:00,1.1237,1.12375,1.12365,1.12365,59300000.0
2006-10-26 00:32:00,1.1237,1.1237,1.1237,1.1237,29500000.0
2006-10-26 00:33:00,1.12368,1.1237,1.12368,1.1237,12000000.0
2006-10-26 00:34:00,1.12375,1.12377,1.12362,1.12377,67100000.0
2006-10-26 00:35:00,1.12362,1.12389,1.12359,1.12366,93600000.0
2006-10-26 00:36:00,1.12363,1.12375,1.12362,1.12362,88399999.0
2006-10-26 00:37:00,1.12372,1.12381,1.12372,1.12381,37100001.0
2006-10-26 00:38:00,1.12374,1.12378,1.12368,1.1237,61500000.0
2006-10-26 00:39:00,1.12374,1.12382,1.12322,1.12329,67200000.0
2006-10-26 00:40:00,1.12367,1.12372,1.12367,1.1237,84199998.0
2006-10-26 00:41:00,1.1237,1.12375,1.1237,1.12375,16800000.0
2006-10-26 00:42:00,1.12371,1.12371,1.12364,1.12364,39800000.0
2006-10-26 00:43:00,1.1236,1.12372,1.12355,1.12372,142100002.0
2006-10-26 00:44:00,1.12365,1.12372,1.12365,1.1237,130899998.0
2006-10-26 00:45:00,1.12368,1.12371,1.12357,1.12362,157899998.0
2006-10-26 00:46:00,1.12362,1.12374,1.12362,1.12374,33300001.0
2006-10-26 00:47:00,1.12348,1.12378,1.12341,1.12364,69400001.0
2006-10-26 00:48:00,1.1237,1.12375,1.12365,1.12375,77500000.0
2006-10-26 00:49:00,1.12375,1.12382,1.12374,1.12374,22900000.0
2006-10-26 00:50:00,1.1238,1.12381,1.12347,1.12369,101500000.0
2006-10-26 00:51:00,1.12378,1.1238,1.12364,1.12364,91700002.0
2006-10-26 00:52:00,1.1237,1.1237,1.12365,1.1237,73099999.0
2006-10-26 00:53:00,1.12365,1.1237,1.12365,1.1237,39900000.0
2006-10-26 00:54:00,1.12373,1.12373,1.1236,1.12367,109400002.0
2006-10-26 00:55:00,1.12361,1.12368,1.12361,1.12365,55000001.0
2006-10-26 00:56:00,1.12358,1.12372,1.12349,1.12359,98000002.0
2006-10-26 00:57:00,1.1237,1.12374,1.12359,1.12364,88300000.0
2006-10-26 00:58:00,1.12363,1.12372,1.12363,1.12372,27900001.0
2006-10-26 00:59:00,1.12379,1.12379,1.12372,1.12372,50600000.0
2006-10-26 01:00:00,1.12371,1.12385,1.12371,1.12385,85300001.0
2006-10-26 01:01:00,1.12388,1.12392,1.1238,1.1239,79700001.0
2006-10-26 01:02:00,1.1239,1.12395,1.12385,1.1239,114400002.0
2006-10-26 01:03:00,1.12386,1.12388,1.12363,1.12388,39500000.0
2006-10-26 01:04:00,1.12388,1.12393,1.12378,1.12388,139899997.0
2006-10-26 01:05:00,1.12397,1.12399,1.12381,1.12383,94589999.0
2006-10-26 01:06:00,1.12368,1.12378,1.12368,1.12378,119100002.0
2006-10-26 01:07:00,1.12383,1.12387,1.12383,1.12387,25499999.0
2006-10-26 01:08:00,1.12389,1.1239,1.12381,1.12386,96300001.0
2006-10-26 01:09:00,1.12374,1.12386,1.12372,1.12374,74599999.0
2006-10-26 01:10:00,1.12372,1.12372,1.12372,1.12372,11900000.0
2006-10-26 01:11:00,1.12372,1.12385,1.12372,1.12385,56900002.0
2006-10-26 01:12:00,1.12389,1.12389,1.12384,1.12387,33700000.0
2006-10-26 01:13:00,1.1238,1.1238,1.1238,1.1238,44400002.0
2006-10-26 01:14:00,1.12367,1.12367,1.12363,1.12363,2900000.0
2006-10-26 01:15:00,1.12364,1.12374,1.12364,1.12366,68490002.0
2006-10-26 01:16:00,1.1237,1.12376,1.12367,1.12373,47100001.0
2006-10-26 01:17:00,1.1238,1.1238,1.12375,1.1238,106300003.0
2006-10-26 01:18:00,1.12385,1.12385,1.12385,1.12385,31900000.0
2006-10-26 01:19:00,1.12368,1.12368,1.12362,1.12362,46200000.0
2006-10-26 01:20:00,1.1234,1.12346,1.12339,1.12342,75899998.0
2006-10-26 01:21:00,1.12348,1.1235,1.12345,1.12345,43800000.0
2006-10-26 01:22:00,1.12341,1.12341,1.12337,1.12337,9600000.0
2006-10-26 01:23:00,1.12334,1.12338,1.12334,1.12338,16700000.0
2006-10-26 01:24:00,1.12336,1.12336,1.12326,1.12326,6400000.0
2006-10-26 01:25:00,1.12331,1.12341,1.12328,1.12341,56600001.0
2006-10-26 01:26:00,1.1234,1.1234,1.1234,1.1234,800000.0
2006-10-26 01:27:00,1.1234,1.1234,1.12332,1.12335,67200002.0
2006-10-26 01:28:00,1.12339,1.12346,1.12336,1.12342,21100000.0
2006-10-26 01:29:00,1.12345,1.12354,1.1233,1.12346,93100000.0
2006-10-26 01:30:00,1.12345,1.12348,1.12312,1.12331,147500000.0
2006-10-26 01:31:00,1.12326,1.12355,1.12316,1.12329,167699999.0
2006-10-26 01:32:00,1.12327,1.12334,1.12309,1.12334,129500001.0
2006-10-26 01:33:00,1.12325,1.12329,1.12309,1.12324,108499999.0
2006-10-26 01:34:00,1.12316,1.12335,1.12315,1.12335,43100001.0
2006-10-26 01:35:00,1.12347,1.12347,1.12308,1.12331,128599999.0
2006-10-26 01:36:00,1.12363,1.12363,1.12349,1.12351,42900000.0
2006-10-26 01:37:00,1.12346,1.12357,1.12346,1.12357,7400000.0
2006-10-26 01:38:00,1.12353,1.12362,1.12353,1.12353,102899999.0
2006-10-26 01:39:00,1.12363,1.12374,1.12363,1.12374,106300000.0
2006-10-26 01:40:00,1.12348,1.12355,1.12348,1.12355,21500000.0
2006-10-26 01:41:00,1.12343,1.12343,1.12332,1.12332,39800000.0
2006-10-26 01:42:00,1.12336,1.12336,1.12323,1.12323,59199998.0
2006-10-26 01:43:00,1.12332,1.12341,1.12332,1.12337,23200001.0
2006-10-26 01:44:00,1.12337,1.1234,1.12335,1.1234,7600000.0
2006-10-26 01:45:00,1.1234,1.1234,1.1234,1.1234,5500000.0
2006-10-26 01:46:00,1.12335,1.12345,1.12335,1.1234,48599999.0
2006-10-26 01:47:00,1.12343,1.12343,1.12343,1.12343,31100000.0
2006-10-26 01:48:00,1.12347,1.12349,1.12342,1.12342,51999999.0
2006-10-26 01:49:00,1.12349,1.12359,1.12349,1.12357,26900000.0
2006-10-26 01:50:00,1.12357,1.12365,1.12357,1.12365,20000000.0
2006-10-26 01:51:00,1.12355,1.12355,1.12342,1.12342,17500001.0
2006-10-26 01:52:00,1.12337,1.12349,1.12325,1.12325,68800002.0
2006-10-26 01:53:00,1.12337,1.12337,1.12331,1.12331,49500000.0
2006-10-26 01:54:00,1.12332,1.12338,1.12329,1.12338,62199999.0
2006-10-26 01:55:00,1.12359,1.12359,1.12333,1.12334,88200001.0
2006-10-26 01:56:00,1.12337,1.12337,1.12333,1.12333,35100000.0
2006-10-26 01:57:00,1.12339,1.1235,1.12333,1.12337,112099999.0
2006-10-26 01:58:00,1.1234,1.1234,1.12332,1.12332,15300000.0
2006-10-26 01:59:00,1.12335,1.1234,1.12335,1.1234,43100001.0
2006-10-26 02:00:00,1.1233,1.12344,1.12308,1.12308,148800001.0
2006-10-26 02:01:00,1.12344,1.1235,1.12339,1.12347,77100000.0
2006-10-26 02:02:00,1.1234,1.1234,1.1234,1.1234,12800000.0
2006-10-26 02:03:00,1.12347,1.12353,1.12335,1.12344,150099997.0
2006-10-26 02:04:00,1.12341,1.12348,1.12341,1.12347,63200001.0
2006-10-26 02:05:00,1.12357,1.12362,1.12347,1.12358,116400000.0
2006-10-26 02:06:00,1.1235,1.12363,1.1235,1.12363,116100001.0
2006-10-26 02:07:00,1.12365,1.12365,1.12352,1.12355,66100000.0
2006-10-26 02:08:00,1.1236,1.1236,1.12355,1.12355,50099999.0
2006-10-26 02:09:00,1.12358,1.12363,1.12348,1.12362,100200000.0
2006-10-26 02:10:00,1.12358,1.12368,1.12358,1.1236,100000000.0
2006-10-26 02:11:00,1.12363,1.12366,1.12361,1.12362,139900002.0
2006-10-26 02:12:00,1.12358,1.12358,1.12358,1.12358,8800000.0
2006-10-26 02:13:00,1.1236,1.1236,1.1236,1.1236,5600000.0
2006-10-26 02:14:00,1.1236,1.1236,1.1236,1.1236,63400000.0
2006-10-26 02:15:00,1.12361,1.12362,1.12346,1.12362,66699999.0
2006-10-26 02:16:00,1.1236,1.1236,1.1236,1.1236,56700001.0
2006-10-26 02:17:00,1.12365,1.12365,1.12362,1.12362,26700000.0
2006-10-26 02:18:00,1.12362,1.12362,1.12347,1.12347,10600000.0
2006-10-26 02:19:00,1.12342,1.12358,1.12342,1.12358,179289999.0
2006-10-26 02:20:00,1.12355,1.12368,1.12355,1.12365,162700002.0
2006-10-26 02:21:00,1.12355,1.1236,1.12355,1.1236,36900000.0
2006-10-26 02:22:00,1.1236,1.12373,1.12357,1.12373,49400000.0
2006-10-26 02:23:00,1.12367,1.12381,1.12362,1.12381,56900000.0
2006-10-26 02:24:00,1.12372,1.12372,1.12359,1.12368,63200000.0
2006-10-26 02:25:00,1.12363,1.12371,1.12359,1.12371,69600000.0
2006-10-26 02:26:00,1.12372,1.12372,1.12363,1.12363,17300001.0
2006-10-26 02:27:00,1.12352,1.12366,1.12346,1.12349,69100000.0
2006-10-26 02:28:00,1.12357,1.12358,1.12346,1.12358,218299998.0
2006-10-26 02:29:00,1.12355,1.12365,1.12352,1.1236,166600001.0
2006-10-26 02:30:00,1.12359,1.12359,1.12352,1.12357,29500000.0
2006-10-26 02:31:00,1.12365,1.12383,1.12365,1.12377,124800000.0
2006-10-26 02:32:00,1.12353,1.1237,1.12346,1.12352,102400000.0
2006-10-26 02:33:00,1.12383,1.12383,1.12372,1.12372,12800000.0
2006-10-26 02:34:00,1.12372,1.1238,1.12372,1.1238,97900002.0
2006-10-26 02:35:00,1.12381,1.12381,1.12369,1.12369,15200000.0
2006-10-26 02:36:00,1.12373,1.12377,1.12373,1.12377,39800000.0
2006-10-26 02:37:00,1.1237,1.12387,1.1237,1.12375,69600000.0
2006-10-26 02:38:00,1.12365,1.12381,1.12353,1.12381,121500000.0
2006-10-26 02:39:00,1.12375,1.12375,1.12344,1.12347,89499999.0
2006-10-26 02:40:00,1.12365,1.12365,1.12349,1.12358,37300000.0
2006-10-26 02:41:00,1.12353,1.12359,1.12352,1.12353,80000000.0
2006-10-26 02:42:00,1.12358,1.12358,1.12355,1.12358,76500002.0
2006-10-26 02:43:00,1.12355,1.12355,1.1235,1.1235,150500002.0
2006-10-26 02:44:00,1.12341,1.12344,1.12341,1.12344,62300002.0
2006-10-26 02:45:00,1.12337,1.12344,1.12337,1.12344,24700001.0
2006-10-26 02:46:00,1.12349,1.12356,1.12349,1.12356,12000000.0
2006-10-26 02:47:00,1.12358,1.12358,1.12355,1.12355,1600000.0
2006-10-26 02:48:00,1.12361,1.12361,1.12347,1.12351,75800000.0
2006-10-26 02:49:00,1.12356,1.12362,1.12341,1.12353,101600002.0
2006-10-26 02:50:00,1.12359,1.12377,1.12359,1.12375,92100001.0
2006-10-26 02:51:00,1.12375,1.12385,1.12375,1.12375,77399997.0
2006-10-26 02:52:00,1.12315,1.12369,1.12315,1.12358,171899997.0
2006-10-26 02:53:00,1.1237,1.12385,1.1237,1.12383,48100002.0
2006-10-26 02:54:00,1.1238,1.1238,1.1238,1.1238,27000000.0
2006-10-26 02:55:00,1.12381,1.12381,1.12371,1.12371,34900000.0
2006-10-26 02:56:00,1.12371,1.12387,1.12359,1.12387,93199998.0
2006-10-26 02:57:00,1.1237,1.1237,1.12365,1.12365,15300000.0
2006-10-26 02:58:00,1.12362,1.12374,1.12362,1.12365,96000001.0
2006-10-26 02:59:00,1.12378,1.12388,1.12371,1.12376,129100002.0
2006-10-26 03:00:00,1.1238,1.12385,1.1237,1.12385,55999999.0
2006-10-26 03:01:00,1.1238,1.1238,1.1238,1.1238,21500001.0
2006-10-26 03:02:00,1.12383,1.12385,1.1237,1.12385,94700000.0
2006-10-26 03:03:00,1.12381,1.12381,1.12366,1.12372,135900000.0
2006-10-26 03:04:00,1.12378,1.12386,1.12372,1.12372,127500002.0
2006-10-26 03:05:00,1.12378,1.12387,1.12376,1.12376,101600002.0
2006-10-26 03:06:00,1.12375,1.1238,1.12375,1.1238,27100000.0
2006-10-26 03:07:00,1.12378,1.12378,1.12378,1.12378,17500000.0
2006-10-26 03:08:00,1.1238,1.1238,1.12375,1.12375,84299999.0
2006-10-26 03:09:00,1.1238,1.12385,1.12375,1.1238,92099999.0
2006-10-26 03:10:00,1.1236,1.12371,1.12348,1.12371,142700003.0
2006-10-26 03:11:00,1.12381,1.12381,1.12369,1.12369,9600000.0
2006-10-26 03:12:00,1.1237,1.12375,1.1237,1.12372,43200000.0
2006-10-26 03:13:00,1.12377,1.12377,1.12362,1.12365,45300001.0
2006-10-26 03:14:00,1.1237,1.12375,1.12365,1.12365,106700000.0
2006-10-26 03:15:00,1.12362,1.12364,1.12356,1.12356,16400000.0
2006-10-26 03:16:00,1.12364,1.12374,1.12364,1.12374,14400000.0
2006-10-26 03:17:00,1.12363,1.12371,1.12354,1.12358,66900001.0
2006-10-26 03:18:00,1.12361,1.1238,1.12359,1.1238,108299997.0
2006-10-26 03:19:00,1.12372,1.12374,1.12372,1.12372,27599999.0
2006-10-26 03:20:00,1.12375,1.12375,1.1237,1.1237,1600000.0
2006-10-26 03:21:00,1.12348,1.12375,1.12341,1.12375,117000001.0
2006-10-26 03:22:00,1.12368,1.12368,1.12357,1.12363,23500000.0
2006-10-26 03:23:00,1.12355,1.12375,1.12355,1.12368,79800000.0
2006-10-26 03:24:00,1.12367,1.1237,1.12367,1.1237,17600000.0
2006-10-26 03:25:00,1.1237,1.12375,1.12365,1.12373,55699999.0
2006-10-26 03:26:00,1.12348,1.12366,1.12335,1.12361,120199998.0
2006-10-26 03:27:00,1.12364,1.12364,1.12364,1.12364,21199999.0
2006-10-26 03:28:00,1.1236,1.1236,1.1236,1.1236,6600000.0
2006-10-26 03:29:00,1.12356,1.12356,1.12331,1.12339,162500001.0
2006-10-26 03:30:00,1.1236,1.12367,1.12355,1.12355,126500002.0
2006-10-26 03:31:00,1.12355,1.1236,1.1235,1.1236,29299999.0
2006-10-26 03:32:00,1.12357,1.12357,1.12352,1.12353,123899997.0
2006-10-26 03:33:00,1.12346,1.12351,1.12346,1.12348,3800000.0
2006-10-26 03:34:00,1.12329,1.12344,1.12306,1.12318,115500002.0
2006-10-26 03:35:00,1.12318,1.12337,1.1231,1.12333,128300001.0
2006-10-26 03:36:00,1.1233,1.12338,1.1233,1.12338,44800001.0
2006-10-26 03:37:00,1.12323,1.12341,1.12317,1.1233,144900001.0
2006-10-26 03:38:00,1.12328,1.12342,1.12328,1.12342,44300000.0
2006-10-26 03:39:00,1.1234,1.12345,1.12338,1.1234,54300000.0
2006-10-26 03:40:00,1.12337,1.1235,1.12337,1.12341,109999997.0
2006-10-26 03:41:00,1.12339,1.12341,1.12332,1.12337,108799998.0
2006-10-26 03:42:00,1.12329,1.12336,1.12329,1.12336,29000000.0
2006-10-26 03:43:00,1.12341,1.12341,1.12323,1.12323,170500001.0
2006-10-26 03:44:00,1.1233,1.1233,1.12323,1.12323,24100000.0
2006-10-26 03:45:00,1.12329,1.12344,1.12328,1.12334,150399998.0
2006-10-26 03:46:00,1.1234,1.12343,1.1234,1.12343,36099998.0
2006-10-26 03:47:00,1.12343,1.12343,1.12335,1.1234,151099999.0
2006-10-26 03:48:00,1.12335,1.12342,1.12335,1.12335,133999999.0
2006-10-26 03:49:00,1.12338,1.12338,1.12326,1.12326,139299999.0
2006-10-26 03:50:00,1.12328,1.12342,1.12328,1.12342,39500001.0
2006-10-26 03:51:00,1.1233,1.12335,1.1231,1.12327,50300001.0
2006-10-26 03:52:00,1.12342,1.12342,1.12328,1.1234,63700000.0
2006-10-26 03:53:00,1.12332,1.12333,1.12298,1.12309,46500000.0
2006-10-26 03:54:00,1.12338,1.12338,1.12327,1.12332,93900001.0
2006-10-26 03:55:00,1.1233,1.1233,1.1233,1.1233,6400000.0
2006-10-26 03:56:00,1.12325,1.12344,1.12325,1.12334,55799999.0
2006-10-26 03:57:00,1.12331,1.12333,1.12325,1.12325,47300000.0
2006-10-26 03:58:00,1.1232,1.12335,1.1232,1.12335,51100001.0
2006-10-26 03:59:00,1.12335,1.12345,1.1233,1.1233,47900000.0
2006-10-26 04:00:00,1.12328,1.12337,1.12328,1.12337,35300001.0
2006-10-26 04:01:00,1.12337,1.1234,1.12315,1.12315,94899999.0
2006-10-26 04:02:00,1.12332,1.12338,1.12332,1.12338,10300000.0
2006-10-26 04:03:00,1.12332,1.12332,1.12328,1.12328,21700000.0
2006-10-26 04:04:00,1.12324,1.12332,1.12322,1.12332,110599998.0
2006-10-26 04:05:00,1.12327,1.1233,1.12321,1.12323,133200002.0
2006-10-26 04:06:00,1.12329,1.12329,1.12316,1.12323,21800000.0
2006-10-26 04:07:00,1.12321,1.12332,1.12317,1.12332,106600002.0
2006-10-26 04:08:00,1.12325,1.1233,1.12325,1.1233,48600000.0
2006-10-26 04:09:00,1.12329,1.12329,1.12314,1.12314,70800000.0
2006-10-26 04:10:00,1.1231,1.1231,1.123,1.1231,107200002.0
2006-10-26 04:11:00,1.12309,1.12316,1.12309,1.12316,6400000.0
2006-10-26 04:12:00,1.12322,1.12325,1.12315,1.1232,93100000.0
2006-10-26 04:13:00,1.12325,1.12325,1.1232,1.1232,15700000.0
2006-10-26 04:14:00,1.12318,1.12319,1.12309,1.12313,87900000.0
2006-10-26 04:15:00,1.12315,1.12315,1.12315,1.12315,19100000.0
2006-10-26 04:16:00,1.12315,1.1232,1.12315,1.1232,26400000.0
2006-10-26 04:17:00,1.1231,1.12318,1.1231,1.12318,12800000.0
2006-10-26 04:18:00,1.12318,1.12322,1.1231,1.12316,75700001.0
2006-10-26 04:19:00,1.12315,1.12325,1.123,1.123,108099999.0
2006-10-26 04:20:00,1.12321,1.12321,1.12314,1.12314,45599998.0
2006-10-26 04:21:00,1.12305,1.1231,1.123,1.12308,112200003.0
2006-10-26 04:22:00,1.12295,1.12305,1.12292,1.12302,111800003.0
2006-10-26 04:23:00,1.12302,1.12306,1.12297,1.12297,87400000.0
2006-10-26 04:24:00,1.12297,1.12315,1.12297,1.12305,42400001.0
2006-10-26 04:25:00,1.12306,1.12306,1.12304,1.12304,64600001.0
2006-10-26 04:26:00,1.12298,1.12313,1.12297,1.12298,130600003.0
2006-10-26 04:27:00,1.123,1.12308,1.123,1.12308,43799999.0
2006-10-26 04:28:00,1.1229,1.1229,1.1229,1.1229,6300000.0
2006-10-26 04:29:00,1.123,1.12302,1.1229,1.12295,50100001.0
2006-10-26 04:30:00,1.12295,1.12305,1.12295,1.12305,58199998.0
2006-10-26 04:31:00,1.12305,1.12305,1.12295,1.123,28900000.0
2006-10-26 04:32:00,1.12292,1.12303,1.12292,1.123,48600000.0
2006-10-26 04:33:00,1.12293,1.12295,1.12287,1.12295,96700001.0
2006-10-26 04:34:00,1.12303,1.12306,1.12257,1.12257,68099999.0
2006-10-26 04:35:00,1.12302,1.12302,1.123,1.123,35800001.0
2006-10-26 04:36:00,1.12273,1.12298,1.1227,1.12295,122900000.0
2006-10-26 04:37:00,1.12287,1.12294,1.12268,1.12268,84200000.0
2006-10-26 04:38:00,1.1227,1.12293,1.12257,1.1229,206500001.0
2006-10-26 04:39:00,1.12292,1.12296,1.12292,1.12296,53800001.0
2006-10-26 04:40:00,1.1226,1.12286,1.12255,1.12266,121000000.0
2006-10-26 04:41:00,1.1226,1.12296,1.12245,1.12283,119800002.0
2006-10-26 04:42:00,1.12296,1.12296,1.12287,1.1229,97600002.0
2006-10-26 04:43:00,1.12288,1.12295,1.1228,1.1229,126800000.0
2006-10-26 04:44:00,1.12286,1.12286,1.12284,1.12284,20700000.0
2006-10-26 04:45:00,1.12283,1.12287,1.12283,1.12283,38299999.0
2006-10-26 04:46:00,1.1229,1.12292,1.12285,1.1229,64299999.0
2006-10-26 04:47:00,1.12285,1.12295,1.12285,1.12287,135000001.0
2006-10-26 04:48:00,1.1229,1.1229,1.12285,1.12285,16500000.0
2006-10-26 04:49:00,1.1229,1.1229,1.12282,1.12285,53800000.0
2006-10-26 04:50:00,1.12285,1.12295,1.12285,1.12285,82100002.0
2006-10-26 04:51:00,1.12295,1.12295,1.12285,1.1229,90899999.0
2006-10-26 04:52:00,1.12288,1.12288,1.12276,1.12279,83100001.0
2006-10-26 04:53:00,1.1228,1.1229,1.1228,1.12288,34300000.0
2006-10-26 04:54:00,1.12267,1.12289,1.12252,1.12286,189000004.0
2006-10-26 04:55:00,1.12283,1.12292,1.12282,1.12285,81500000.0
2006-10-26 04:56:00,1.12275,1.12285,1.12272,1.1228,56099999.0
2006-10-26 04:57:00,1.12285,1.12285,1.12275,1.1228,30600000.0
2006-10-26 04:58:00,1.12284,1.12286,1.12284,1.12286,68500002.0
2006-10-26 04:59:00,1.12287,1.1229,1.12282,1.12287,160499999.0
2006-10-26 05:00:00,1.12286,1.12286,1.12274,1.12274,58600001.0
2006-10-26 05:01:00,1.12278,1.12278,1.12268,1.12271,86500000.0
2006-10-26 05:02:00,1.12272,1.12289,1.12268,1.12287,73700000.0
2006-10-26 05:03:00,1.12288,1.12289,1.12288,1.12289,22300000.0
2006-10-26 05:04:00,1.12288,1.123,1.1227,1.12272,77290001.0
2006-10-26 05:05:00,1.12285,1.12288,1.12285,1.12288,30500000.0
2006-10-26 05:06:00,1.1229,1.1229,1.1229,1.1229,28799999.0
2006-10-26 05:07:00,1.12295,1.12295,1.12274,1.1228,90000001.0
2006-10-26 05:08:00,1.1228,1.1228,1.1228,1.1228,800000.0
2006-10-26 05:09:00,1.12276,1.12276,1.12268,1.12271,105700000.0
2006-10-26 05:10:00,1.12262,1.12269,1.12241,1.12261,106699999.0
2006-10-26 05:11:00,1.12278,1.12278,1.12269,1.12269,49400000.0
2006-10-26 05:12:00,1.12255,1.12272,1.12242,1.12253,100600000.0
2006-10-26 05:13:00,1.12264,1.12281,1.12264,1.12278,42490000.0
2006-10-26 05:14:00,1.12282,1.12282,1.12275,1.1228,14100000.0
2006-10-26 05:15:00,1.12275,1.1228,1.12273,1.12273,82700000.0
2006-10-26 05:16:00,1.12282,1.12282,1.12265,1.12265,132100002.0
2006-10-26 05:17:00,1.12273,1.12278,1.12267,1.12267,54300001.0
2006-10-26 05:18:00,1.12269,1.12284,1.12269,1.1228,70500001.0
2006-10-26 05:19:00,1.12274,1.1229,1.12274,1.12274,171800001.0
2006-10-26 05:20:00,1.12285,1.12285,1.12267,1.12271,76400001.0
2006-10-26 05:21:00,1.12274,1.12276,1.12274,1.12276,51500000.0
2006-10-26 05:22:00,1.1228,1.1228,1.12275,1.1228,39300000.0
2006-10-26 05:23:00,1.12276,1.12282,1.1227,1.12271,88300002.0
2006-10-26 05:24:00,1.12278,1.12278,1.12272,1.12275,27099999.0
2006-10-26 05:25:00,1.1228,1.12281,1.12272,1.12273,79199999.0
2006-10-26 05:26:00,1.12281,1.12288,1.12277,1.12277,105600000.0
2006-10-26 05:27:00,1.12275,1.1228,1.12275,1.1228,13500000.0
2006-10-26 05:28:00,1.1228,1.1228,1.1228,1.1228,16100000.0
2006-10-26 05:29:00,1.1228,1.1228,1.12275,1.12277,92700000.0
2006-10-26 05:30:00,1.1227,1.12283,1.12268,1.12268,129200000.0
2006-10-26 05:31:00,1.12292,1.12298,1.12258,1.12262,166700000.0
2006-10-26 05:32:00,1.12282,1.12288,1.12282,1.12288,22300000.0
2006-10-26 05:33:00,1.12289,1.12289,1.12281,1.12287,94099996.0
2006-10-26 05:34:00,1.12281,1.12282,1.12272,1.12272,110300000.0
2006-10-26 05:35:00,1.12276,1.12276,1.12272,1.12272,26300000.0
2006-10-26 05:36:00,1.12269,1.12283,1.12269,1.12283,124300001.0
2006-10-26 05:37:00,1.12273,1.12286,1.12271,1.12286,95300001.0
2006-10-26 05:38:00,1.12288,1.12291,1.12275,1.12291,80999999.0
2006-10-26 05:39:00,1.12288,1.12292,1.12278,1.12292,201599999.0
2006-10-26 05:40:00,1.12288,1.12295,1.12285,1.1229,102800000.0
2006-10-26 05:41:00,1.12294,1.12303,1.12294,1.12303,54400001.0
2006-10-26 05:42:00,1.12302,1.12302,1.12292,1.12292,32700000.0
2006-10-26 05:43:00,1.12256,1.12286,1.12256,1.12263,236999999.0
2006-10-26 05:44:00,1.12283,1.1229,1.1228,1.1228,41000000.0
2006-10-26 05:45:00,1.12279,1.12287,1.1227,1.12273,70000000.0
2006-10-26 05:46:00,1.1228,1.12285,1.1228,1.12285,28199999.0
2006-10-26 05:47:00,1.12278,1.12287,1.12272,1.12281,96100000.0
2006-10-26 05:48:00,1.12279,1.12286,1.12279,1.12286,42300000.0
2006-10-26 05:49:00,1.12288,1.12288,1.12285,1.12285,42400000.0
2006-10-26 05:50:00,1.12277,1.12287,1.12277,1.12287,152699999.0
2006-10-26 05:51:00,1.12282,1.12291,1.12277,1.12277,58000000.0
2006-10-26 05:52:00,1.12282,1.12282,1.12262,1.12262,191400001.0
2006-10-26 05:53:00,1.12268,1.12282,1.12261,1.12282,126900000.0
2006-10-26 05:54:00,1.1227,1.12281,1.1227,1.12277,78600001.0
2006-10-26 05:55:00,1.12279,1.12279,1.12268,1.12274,130500002.0
2006-10-26 05:56:00,1.12268,1.1227,1.12268,1.1227,30099999.0
2006-10-26 05:57:00,1.12267,1.12277,1.12267,1.12277,126999998.0
2006-10-26 05:58:00,1.1228,1.12285,1.12275,1.12275,70900001.0
2006-10-26 05:59:00,1.1228,1.12286,1.1228,1.1228,66100000.0
2006-10-26 06:00:00,1.12281,1.12285,1.12281,1.12285,63000000.0
2006-10-26 06:01:00,1.1229,1.12295,1.1228,1.1229,73399999.0
2006-10-26 06:02:00,1.12285,1.12295,1.1228,1.12285,64699999.0
2006-10-26 06:03:00,1.12285,1.12292,1.12285,1.1229,83400002.0
2006-10-26 06:04:00,1.1229,1.12298,1.1229,1.12295,72900000.0
2006-10-26 06:05:00,1.12305,1.12305,1.12292,1.12295,110700000.0
2006-10-26 06:06:00,1.12297,1.12297,1.12289,1.12293,18500000.0
2006-10-26 06:07:00,1.12305,1.12305,1.12295,1.12297,51200000.0
2006-10-26 06:08:00,1.123,1.12305,1.12298,1.12302,100799998.0
2006-10-26 06:09:00,1.123,1.123,1.12295,1.12295,88500003.0
2006-10-26 06:10:00,1.12298,1.12298,1.1228,1.12292,162000000.0
2006-10-26 06:11:00,1.12285,1.123,1.12285,1.1229,187799998.0
2006-10-26 06:12:00,1.12282,1.12286,1.12272,1.12272,66200002.0
2006-10-26 06:13:00,1.12277,1.12296,1.12277,1.12289,102199998.0
2006-10-26 06:14:00,1.1229,1.1229,1.12285,1.1229,127299999.0
2006-10-26 06:15:00,1.12291,1.12303,1.12288,1.12303,87499997.0
2006-10-26 06:16:00,1.12299,1.123,1.12289,1.12294,102200001.0
2006-10-26 06:17:00,1.12293,1.123,1.12278,1.12286,58400000.0
2006-10-26 06:18:00,1.12292,1.12302,1.12291,1.12299,177499999.0
2006-10-26 06:19:00,1.12305,1.12305,1.12297,1.123,46600000.0
2006-10-26 06:20:00,1.12298,1.12307,1.12298,1.12307,69499998.0
2006-10-26 06:21:00,1.12305,1.1231,1.123,1.1231,146900003.0
2006-10-26 06:22:00,1.12311,1.12311,1.12302,1.12305,93900001.0
2006-10-26 06:23:00,1.12296,1.12308,1.12296,1.12308,70100001.0
2006-10-26 06:24:00,1.1231,1.12312,1.12305,1.1231,67900000.0
2006-10-26 06:25:00,1.12309,1.12309,1.123,1.123,66800000.0
2006-10-26 06:26:00,1.12315,1.12315,1.12299,1.12299,28900000.0
2006-10-26 06:27:00,1.123,1.123,1.12295,1.12298,20800000.0
2006-10-26 06:28:00,1.12295,1.12305,1.1229,1.1229,16200000.0
2006-10-26 06:29:00,1.12295,1.12305,1.12295,1.123,135700001.0
2006-10-26 06:30:00,1.12298,1.12304,1.12295,1.12295,116100000.0
2006-10-26 06:31:00,1.12293,1.12304,1.12291,1.12295,107900002.0
2006-10-26 06:32:00,1.12296,1.12296,1.12294,1.12294,18400000.0
2006-10-26 06:33:00,1.12288,1.12313,1.12259,1.12313,90899997.0
2006-10-26 06:34:00,1.12289,1.12298,1.12289,1.12298,63899999.0
2006-10-26 06:35:00,1.12294,1.123,1.12288,1.12288,102100000.0
2006-10-26 06:36:00,1.12294,1.12294,1.12288,1.12288,14500000.0
2006-10-26 06:37:00,1.12292,1.12293,1.12279,1.12289,129200001.0
2006-10-26 06:38:00,1.12302,1.12303,1.12278,1.12278,55000000.0
2006-10-26 06:39:00,1.12295,1.123,1.12291,1.123,68700002.0
2006-10-26 06:40:00,1.12305,1.12305,1.12295,1.12303,77799999.0
2006-10-26 06:41:00,1.123,1.12303,1.12292,1.123,98600000.0
2006-10-26 06:42:00,1.12287,1.123,1.12259,1.12259,114700002.0
2006-10-26 06:43:00,1.12295,1.123,1.12295,1.123,95099999.0
2006-10-26 06:44:00,1.12309,1.12334,1.12309,1.12325,118900000.0
2006-10-26 06:45:00,1.12318,1.12327,1.12308,1.12308,87300003.0
2006-10-26 06:46:00,1.12314,1.12337,1.12311,1.12325,107999998.0
2006-10-26 06:47:00,1.12322,1.12324,1.12304,1.12305,128700003.0
2006-10-26 06:48:00,1.12305,1.12315,1.12305,1.12315,78900002.0
2006-10-26 06:49:00,1.1231,1.12312,1.123,1.12312,113599998.0
2006-10-26 06:50:00,1.12317,1.12317,1.12302,1.12302,86099999.0
2006-10-26 06:51:00,1.1228,1.12295,1.12263,1.12292,127400000.0
2006-10-26 06:52:00,1.12303,1.12313,1.12299,1.12305,123800001.0
2006-10-26 06:53:00,1.12296,1.12308,1.12285,1.12303,37900000.0
2006-10-26 06:54:00,1.12306,1.12306,1.12304,1.12304,18500000.0
2006-10-26 06:55:00,1.12304,1.12314,1.1228,1.1228,45900000.0
2006-10-26 06:56:00,1.1231,1.12315,1.1231,1.1231,113599999.0
2006-10-26 06:57:00,1.1231,1.1231,1.12305,1.12305,5700000.0
2006-10-26 06:58:00,1.12306,1.12306,1.12304,1.12304,55499998.0
2006-10-26 06:59:00,1.1229,1.12306,1.1229,1.12306,117300002.0
2006-10-26 07:00:00,1.12305,1.1231,1.12305,1.12305,50500000.0
2006-10-26 07:01:00,1.12305,1.12315,1.12305,1.12305,152199998.0
2006-10-26 07:02:00,1.1231,1.1231,1.12302,1.12302,21300000.0
2006-10-26 07:03:00,1.12315,1.12315,1.12305,1.1231,117199999.0
2006-10-26 07:04:00,1.12305,1.1231,1.123,1.1231,81900000.0
2006-10-26 07:05:00,1.12304,1.12313,1.12282,1.12292,81399998.0
2006-10-26 07:06:00,1.12315,1.12315,1.12305,1.1231,68999999.0
2006-10-26 07:07:00,1.1231,1.12312,1.12305,1.12305,40700000.0
2006-10-26 07:08:00,1.12301,1.12301,1.12299,1.12299,26700000.0
2006-10-26 07:09:00,1.12297,1.12314,1.12297,1.12312,188300000.0
2006-10-26 07:10:00,1.1232,1.1232,1.12284,1.12287,93999999.0
2006-10-26 07:11:00,1.12317,1.12317,1.12288,1.12288,82599998.0
2006-10-26 07:12:00,1.12285,1.12314,1.12285,1.123,95800001.0
2006-10-26 07:13:00,1.12297,1.12325,1.12279,1.1232,148800004.0
2006-10-26 07:14:00,1.12306,1.12308,1.12286,1.12286,179199998.0
2006-10-26 07:15:00,1.12317,1.12328,1.12317,1.12328,87600000.0
2006-10-26 07:16:00,1.12328,1.12337,1.12317,1.12317,93800000.0
2006-10-26 07:17:00,1.12315,1.12334,1.12311,1.12323,165700003.0
2006-10-26 07:18:00,1.12323,1.1233,1.12321,1.1233,64100001.0
2006-10-26 07:19:00,1.12323,1.12331,1.1232,1.1232,71500000.0
2006-10-26 07:20:00,1.12322,1.12327,1.12317,1.12327,147900003.0
2006-10-26 07:21:00,1.12327,1.12335,1.12325,1.1233,139600000.0
2006-10-26 07:22:00,1.12323,1.12327,1.12318,1.12322,33000000.0
2006-10-26 07:23:00,1.12325,1.12335,1.12325,1.12335,15200000.0
2006-10-26 07:24:00,1.12342,1.12345,1.12332,1.12332,72200000.0
2006-10-26 07:25:00,1.12332,1.12346,1.12332,1.12335,113800001.0
2006-10-26 07:26:00,1.12337,1.12337,1.12327,1.12327,27700000.0
2006-10-26 07:27:00,1.12333,1.12334,1.12333,1.12334,1800000.0
2006-10-26 07:28:00,1.12332,1.12347,1.12332,1.12332,41400000.0
2006-10-26 07:29:00,1.12342,1.12344,1.12304,1.12312,143100001.0
2006-10-26 07:30:00,1.12328,1.12332,1.12328,1.12332,38399998.0
2006-10-26 07:31:00,1.1234,1.12345,1.12332,1.1234,116700000.0
2006-10-26 07:32:00,1.12338,1.12338,1.12327,1.12327,37500000.0
2006-10-26 07:33:00,1.12313,1.12315,1.12299,1.12315,59900000.0
2006-10-26 07:34:00,1.12314,1.12318,1.12301,1.12317,150299997.0
2006-10-26 07:35:00,1.12316,1.12323,1.12315,1.12315,89999997.0
2006-10-26 07:36:00,1.12312,1.12322,1.12308,1.12316,172700000.0
2006-10-26 07:37:00,1.12305,1.1231,1.12255,1.12294,114799999.0
2006-10-26 07:38:00,1.123,1.12324,1.1229,1.1232,66500000.0
2006-10-26 07:39:00,1.12305,1.12309,1.12284,1.12301,83799999.0
2006-10-26 07:40:00,1.12292,1.12317,1.12279,1.12308,68199998.0
2006-10-26 07:41:00,1.12305,1.12323,1.123,1.12302,194999999.0
2006-10-26 07:42:00,1.12317,1.12325,1.12315,1.12325,87799999.0
2006-10-26 07:43:00,1.12325,1.12325,1.12315,1.12315,6400000.0
2006-10-26 07:44:00,1.1232,1.12325,1.1231,1.1232,94400000.0
2006-10-26 07:45:00,1.12312,1.12327,1.12312,1.12325,66299999.0
2006-10-26 07:46:00,1.12292,1.12333,1.12289,1.12318,139799998.0
2006-10-26 07:47:00,1.12311,1.12314,1.12311,1.12314,49299999.0
2006-10-26 07:48:00,1.12313,1.1232,1.12309,1.12313,189400001.0
2006-10-26 07:49:00,1.12313,1.12321,1.12313,1.12318,35900000.0
2006-10-26 07:50:00,1.12325,1.12325,1.12325,1.12325,22200001.0
2006-10-26 07:51:00,1.1232,1.12322,1.12315,1.12315,96800001.0
2006-10-26 07:52:00,1.12331,1.12334,1.12331,1.12334,31900001.0
2006-10-26 07:53:00,1.12349,1.12349,1.12343,1.12343,25700001.0
2006-10-26 07:54:00,1.1234,1.12345,1.12335,1.12335,75399999.0
2006-10-26 07:55:00,1.1234,1.12345,1.12332,1.12345,52700000.0
2006-10-26 07:56:00,1.12338,1.12346,1.12331,1.12346,128600001.0
2006-10-26 07:57:00,1.12348,1.12348,1.1234,1.1234,58800000.0
2006-10-26 07:58:00,1.1234,1.1234,1.12332,1.1234,44200001.0
2006-10-26 07:59:00,1.12335,1.12347,1.12335,1.12347,75100001.0
2006-10-26 08:00:00,1.12345,1.12354,1.12342,1.12348,110900002.0
2006-10-26 08:01:00,1.12335,1.12345,1.12335,1.12345,3200000.0
2006-10-26 08:02:00,1.12335,1.12348,1.12335,1.12348,39200000.0
2006-10-26 08:03:00,1.12346,1.1235,1.12334,1.1234,57100000.0
2006-10-26 08:04:00,1.12333,1.12348,1.12333,1.12346,82399999.0
2006-10-26 08:05:00,1.12342,1.12348,1.12341,1.12348,91099999.0
2006-10-26 08:06:00,1.12353,1.12365,1.12343,1.12355,185900002.0
2006-10-26 08:07:00,1.12348,1.12357,1.12342,1.12357,90499999.0
2006-10-26 08:08:00,1.12363,1.12363,1.1236,1.1236,7100000.0
2006-10-26 08:09:00,1.12363,1.12363,1.12349,1.1235,45500001.0
2006-10-26 08:10:00,1.1236,1.12365,1.1235,1.12365,129700002.0
2006-10-26 08:11:00,1.1236,1.12363,1.12347,1.12363,52600000.0
2006-10-26 08:12:00,1.12369,1.12369,1.12366,1.12366,9600000.0
2006-10-26 08:13:00,1.12373,1.12377,1.12365,1.12365,122300001.0
2006-10-26 08:14:00,1.12364,1.12373,1.12363,1.12363,31300000.0
2006-10-26 08:15:00,1.12356,1.12356,1.12337,1.12337,116599999.0
2006-10-26 08:16:00,1.12347,1.12347,1.12303,1.12303,140300005.0
2006-10-26 08:17:00,1.12298,1.12306,1.12283,1.123,104999999.0
2006-10-26 08:18:00,1.12296,1.12306,1.12283,1.12289,102500000.0
2006-10-26 08:19:00,1.12298,1.12311,1.12298,1.12311,46999999.0
2006-10-26 08:20:00,1.12307,1.12309,1.12303,1.12309,119200000.0
2006-10-26 08:21:00,1.12313,1.12313,1.12297,1.12301,48700000.0
2006-10-26 08:22:00,1.12304,1.12316,1.12302,1.12304,136899998.0
2006-10-26 08:23:00,1.12302,1.12308,1.12293,1.12299,41600000.0
2006-10-26 08:24:00,1.12299,1.12307,1.12299,1.12302,22000000.0
2006-10-26 08:25:00,1.12303,1.12309,1.123,1.12309,74600001.0
2006-10-26 08:26:00,1.12323,1.12348,1.12323,1.12348,61800000.0
2006-10-26 08:27:00,1.12342,1.12356,1.12339,1.12352,78400001.0
2006-10-26 08:28:00,1.12345,1.12348,1.12337,1.12346,41400001.0
2006-10-26 08:29:00,1.12324,1.12348,1.12324,1.1234,108400003.0
2006-10-26 08:30:00,1.12343,1.12352,1.12343,1.12343,20300000.0
2006-10-26 08:31:00,1.12341,1.12341,1.1233,1.12338,96999998.0
2006-10-26 08:32:00,1.12347,1.12353,1.12339,1.12342,169000004.0
2006-10-26 08:33:00,1.12335,1.1235,1.12327,1.12331,144699998.0
2006-10-26 08:34:00,1.12323,1.12341,1.12323,1.12341,51999998.0
2006-10-26 08:35:00,1.12348,1.12348,1.12335,1.12343,78800001.0
2006-10-26 08:36:00,1.1235,1.12354,1.12345,1.12345,136800001.0
2006-10-26 08:37:00,1.12344,1.12357,1.12344,1.12357,93600003.0
2006-10-26 08:38:00,1.12358,1.12361,1.12354,1.12359,111000002.0
2006-10-26 08:39:00,1.12355,1.12365,1.12355,1.1236,96500000.0
2006-10-26 08:40:00,1.1236,1.12367,1.1236,1.12367,46299999.0
2006-10-26 08:41:00,1.12368,1.12368,1.12341,1.12341,55200002.0
2006-10-26 08:42:00,1.12345,1.1235,1.12345,1.1235,51000000.0
2006-10-26 08:43:00,1.12348,1.12348,1.12342,1.12345,53800001.0
2006-10-26 08:44:00,1.12355,1.12355,1.12355,1.12355,8800000.0
2006-10-26 08:45:00,1.12351,1.12358,1.12351,1.12358,107000003.0
2006-10-26 08:46:00,1.12356,1.12356,1.12356,1.12356,24800000.0
2006-10-26 08:47:00,1.1235,1.1235,1.12343,1.12343,38200000.0
2006-10-26 08:48:00,1.1235,1.1235,1.12341,1.12346,45099999.0
2006-10-26 08:49:00,1.1235,1.12355,1.1235,1.12355,23200000.0
2006-10-26 08:50:00,1.12344,1.12345,1.12337,1.12339,70500001.0
2006-10-26 08:51:00,1.1232,1.1232,1.1232,1.1232,24700001.0
2006-10-26 08:52:00,1.1232,1.12322,1.1232,1.12322,145099999.0
2006-10-26 08:53:00,1.12321,1.12327,1.12302,1.12302,104700001.0
2006-10-26 08:54:00,1.12295,1.12305,1.12295,1.12305,51600000.0
2006-10-26 08:55:00,1.12298,1.12298,1.12282,1.12288,112200002.0
2006-10-26 08:56:00,1.1228,1.12283,1.12271,1.12282,137900001.0
2006-10-26 08:57:00,1.12278,1.12278,1.12267,1.12267,102700000.0
2006-10-26 08:58:00,1.12283,1.12297,1.12282,1.12297,88599998.0
2006-10-26 08:59:00,1.12296,1.12296,1.12287,1.12289,54400000.0
2006-10-26 09:00:00,1.12288,1.12295,1.12285,1.12285,115700002.0
2006-10-26 09:01:00,1.12278,1.12278,1.12272,1.12272,22500001.0
2006-10-26 09:02:00,1.12268,1.1227,1.12259,1.1226,55299999.0
2006-10-26 09:03:00,1.12276,1.12287,1.12275,1.12275,59800000.0
2006-10-26 09:04:00,1.12269,1.12277,1.12266,1.1227,161400003.0
2006-10-26 09:05:00,1.1227,1.1227,1.12265,1.12265,36900000.0
2006-10-26 09:06:00,1.12263,1.12272,1.12263,1.12267,156000003.0
2006-10-26 09:07:00,1.1227,1.1227,1.1227,1.1227,8800000.0
2006-10-26 09:08:00,1.1227,1.12275,1.12268,1.12275,66399998.0
2006-10-26 09:09:00,1.12265,1.12275,1.12265,1.12275,73699998.0
2006-10-26 09:10:00,1.12265,1.12265,1.12245,1.12245,14400000.0
2006-10-26 09:11:00,1.12248,1.1226,1.12245,1.12258,158100002.0
2006-10-26 09:12:00,1.12267,1.12271,1.12267,1.12271,60200001.0
2006-10-26 09:13:00,1.12266,1.12266,1.12254,1.12259,93100000.0
2006-10-26 09:14:00,1.12257,1.12263,1.1225,1.12263,148700002.0
2006-10-26 09:15:00,1.12257,1.12257,1.12247,1.12247,52000001.0
2006-10-26 09:16:00,1.12247,1.12247,1.1224,1.1224,24000001.0
2006-10-26 09:17:00,1.12235,1.12249,1.12231,1.12237,68600000.0
2006-10-26 09:18:00,1.12241,1.12241,1.12225,1.12237,105500002.0
2006-10-26 09:19:00,1.12235,1.12245,1.12235,1.12235,68500000.0
2006-10-26 09:20:00,1.12232,1.12236,1.12226,1.12232,33100000.0
2006-10-26 09:21:00,1.12234,1.12237,1.12226,1.12237,126899999.0
2006-10-26 09:22:00,1.12238,1.12242,1.1223,1.12238,103100001.0
2006-10-26 09:23:00,1.12242,1.12259,1.12242,1.12252,94299999.0
2006-10-26 09:24:00,1.12257,1.12263,1.12248,1.12248,98699997.0
2006-10-26 09:25:00,1.12267,1.12268,1.12251,1.12252,111599999.0
2006-10-26 09:26:00,1.12252,1.12252,1.12224,1.1223,166800001.0
2006-10-26 09:27:00,1.12228,1.12245,1.12224,1.12232,54899999.0
2006-10-26 09:28:00,1.12238,1.12238,1.1223,1.12233,39300000.0
2006-10-26 09:29:00,1.12225,1.12238,1.12225,1.12235,99699999.0
2006-10-26 09:30:00,1.12234,1.12243,1.12231,1.12237,119499998.0
2006-10-26 09:31:00,1.12232,1.12238,1.12225,1.12225,81599998.0
2006-10-26 09:32:00,1.12231,1.12231,1.12224,1.12224,42900000.0
2006-10-26 09:33:00,1.12219,1.1223,1.12214,1.12229,130900000.0
2006-10-26 09:34:00,1.1225,1.1225,1.12233,1.12233,107399999.0
2006-10-26 09:35:00,1.1224,1.12245,1.1224,1.12245,34300000.0
2006-10-26 09:36:00,1.12237,1.12237,1.1223,1.1223,30300000.0
2006-10-26 09:37:00,1.1224,1.12253,1.12239,1.12242,48199999.0
2006-10-26 09:38:00,1.12247,1.12258,1.12244,1.12258,52300000.0
2006-10-26 09:39:00,1.12257,1.12268,1.1225,1.12262,103099998.0
2006-10-26 09:40:00,1.12256,1.12259,1.12256,1.12259,12800000.0
2006-10-26 09:41:00,1.12247,1.12263,1.12247,1.12254,88600001.0
2006-10-26 09:42:00,1.12263,1.12263,1.12253,1.12257,62000000.0
2006-10-26 09:43:00,1.12252,1.12262,1.12252,1.12257,58699999.0
2006-10-26 09:44:00,1.12252,1.12257,1.12251,1.12251,15900000.0
2006-10-26 09:45:00,1.12245,1.1225,1.12245,1.1225,19200000.0
2006-10-26 09:46:00,1.12245,1.12256,1.12243,1.12256,58900001.0
2006-10-26 09:47:00,1.12244,1.12257,1.12244,1.12249,91900001.0
2006-10-26 09:48:00,1.1225,1.1225,1.12248,1.12248,5600000.0
2006-10-26 09:49:00,1.12258,1.12259,1.12252,1.12252,66400000.0
2006-10-26 09:50:00,1.12241,1.12244,1.12241,1.12244,49399998.0
2006-10-26 09:51:00,1.12242,1.12246,1.12235,1.12235,53600001.0
2006-10-26 09:52:00,1.12233,1.12243,1.12233,1.12237,28800000.0
2006-10-26 09:53:00,1.12239,1.12239,1.12228,1.12236,135799999.0
2006-10-26 09:54:00,1.12236,1.12239,1.12233,1.12235,62500001.0
2006-10-26 09:55:00,1.1224,1.12245,1.12235,1.12245,114200001.0
2006-10-26 09:56:00,1.12244,1.12254,1.12244,1.12252,9600000.0
2006-10-26 09:57:00,1.12255,1.12275,1.12255,1.12265,104899998.0
2006-10-26 09:58:00,1.12266,1.12266,1.12264,1.12264,13400000.0
2006-10-26 09:59:00,1.12267,1.12278,1.1226,1.12278,77900003.0
2006-10-26 10:00:00,1.12275,1.12298,1.12275,1.1229,144800003.0
2006-10-26 10:01:00,1.12296,1.12302,1.12296,1.12301,75700002.0
2006-10-26 10:02:00,1.12303,1.12314,1.12293,1.12293,216000000.0
2006-10-26 10:03:00,1.12291,1.12291,1.12276,1.12276,131700004.0
2006-10-26 10:04:00,1.12281,1.12281,1.12262,1.12265,44000000.0
2006-10-26 10:05:00,1.12282,1.12285,1.12282,1.12285,25500001.0
2006-10-26 10:06:00,1.12305,1.12312,1.123,1.12307,75699999.0
2006-10-26 10:07:00,1.12292,1.123,1.12292,1.123,94499999.0
2006-10-26 10:08:00,1.12302,1.12302,1.12302,1.12302,500000.0
2006-10-26 10:09:00,1.12301,1.12318,1.12301,1.12318,55900000.0
2006-10-26 10:10:00,1.12315,1.1232,1.12315,1.12318,44599999.0
2006-10-26 10:11:00,1.12322,1.12322,1.1232,1.1232,3400000.0
2006-10-26 10:12:00,1.1231,1.1232,1.1231,1.12311,73500000.0
2006-10-26 10:13:00,1.123,1.12305,1.123,1.12305,104800001.0
2006-10-26 10:14:00,1.12308,1.12324,1.12308,1.12314,125599999.0
2006-10-26 10:15:00,1.12312,1.12314,1.12285,1.12312,221699999.0
2006-10-26 10:16:00,1.12315,1.12319,1.12298,1.12298,100700000.0
2006-10-26 10:17:00,1.12306,1.12337,1.123,1.12337,74999999.0
2006-10-26 10:18:00,1.12355,1.12359,1.12337,1.12337,141300001.0
2006-10-26 10:19:00,1.12335,1.12339,1.12319,1.12319,87700000.0
2006-10-26 10:20:00,1.12308,1.12313,1.12298,1.12303,129000003.0
2006-10-26 10:21:00,1.12276,1.12281,1.12249,1.12281,69199998.0
2006-10-26 10:22:00,1.12287,1.12298,1.12277,1.12277,128600002.0
2006-10-26 10:23:00,1.12279,1.12287,1.12273,1.12287,71299998.0
2006-10-26 10:24:00,1.12302,1.12302,1.12281,1.12296,78400000.0
2006-10-26 10:25:00,1.123,1.12305,1.12292,1.123,129900004.0
2006-10-26 10:26:00,1.12297,1.12297,1.12293,1.12294,16800000.0
2006-10-26 10:27:00,1.12307,1.12307,1.12306,1.12306,24900001.0
2006-10-26 10:28:00,1.12305,1.12312,1.123,1.12305,120499999.0
2006-10-26 10:29:00,1.12306,1.12317,1.12305,1.12315,191699998.0
2006-10-26 10:30:00,1.12315,1.12315,1.12312,1.12312,30400000.0
2006-10-26 10:31:00,1.12317,1.12317,1.12308,1.1231,75400001.0
2006-10-26 10:32:00,1.1231,1.1231,1.12302,1.1231,65699999.0
2006-10-26 10:33:00,1.12308,1.12308,1.12302,1.12302,31000000.0
2006-10-26 10:34:00,1.12298,1.12308,1.12298,1.12302,117700000.0
2006-10-26 10:35:00,1.12292,1.12309,1.12292,1.12309,250700002.0
2006-10-26 10:36:00,1.12313,1.12313,1.12297,1.12309,134999999.0
2006-10-26 10:37:00,1.12305,1.12315,1.12305,1.12315,81500000.0
2006-10-26 10:38:00,1.12322,1.12322,1.12298,1.12308,144600002.0
2006-10-26 10:39:00,1.12322,1.12331,1.12322,1.12322,145699996.0
2006-10-26 10:40:00,1.12312,1.1232,1.12312,1.1232,37700000.0
2006-10-26 10:41:00,1.1232,1.12325,1.12315,1.12317,101300000.0
2006-10-26 10:42:00,1.12318,1.12318,1.12312,1.12318,78900001.0
2006-10-26 10:43:00,1.12305,1.12312,1.12261,1.12294,106900000.0
2006-10-26 10:44:00,1.12311,1.12321,1.12308,1.1232,100099999.0
2006-10-26 10:45:00,1.12325,1.12325,1.12318,1.1232,128600002.0
2006-10-26 10:46:00,1.12318,1.12328,1.12315,1.1232,86999998.0
2006-10-26 10:47:00,1.12315,1.1232,1.12315,1.1232,24000000.0
2006-10-26 10:48:00,1.12312,1.12316,1.12289,1.12306,120000001.0
2006-10-26 10:49:00,1.12322,1.12325,1.1231,1.12325,132899999.0
2006-10-26 10:50:00,1.12322,1.12325,1.1231,1.12325,125699999.0
2006-10-26 10:51:00,1.12312,1.12328,1.12292,1.12328,84600000.0
2006-10-26 10:52:00,1.12325,1.12325,1.12306,1.12312,93500000.0
2006-10-26 10:53:00,1.1232,1.1232,1.12315,1.12315,77900000.0
2006-10-26 10:54:00,1.1232,1.12325,1.12315,1.12325,122599999.0
2006-10-26 10:55:00,1.12323,1.12325,1.12315,1.12315,62000000.0
2006-10-26 10:56:00,1.12313,1.1232,1.12311,1.12312,96399999.0
2006-10-26 10:57:00,1.12307,1.12323,1.12307,1.12311,76100002.0
2006-10-26 10:58:00,1.12319,1.12323,1.12309,1.12312,133799998.0
2006-10-26 10:59:00,1.12318,1.12318,1.12314,1.12318,24900000.0
2006-10-26 11:00:00,1.12311,1.12321,1.12309,1.1231,154699999.0
2006-10-26 11:01:00,1.12312,1.12318,1.12308,1.12317,91800001.0
2006-10-26 11:02:00,1.1232,1.1232,1.12315,1.1232,78100002.0
2006-10-26 11:03:00,1.1232,1.12327,1.12312,1.12327,81300002.0
2006-10-26 11:04:00,1.12325,1.12325,1.12315,1.1232,39700000.0
2006-10-26 11:05:00,1.12318,1.1232,1.12318,1.1232,8500000.0
2006-10-26 11:06:00,1.1232,1.1232,1.12315,1.1232,78700000.0
2006-10-26 11:07:00,1.1232,1.1232,1.12312,1.12312,28699999.0
2006-10-26 11:08:00,1.1232,1.12323,1.12315,1.1232,70699999.0
2006-10-26 11:09:00,1.12313,1.12322,1.12313,1.1232,59300001.0
2006-10-26 11:10:00,1.1232,1.12322,1.12315,1.1232,73000001.0
2006-10-26 11:11:00,1.12318,1.12325,1.12312,1.12325,97900001.0
2006-10-26 11:12:00,1.12321,1.12331,1.12317,1.12321,221900002.0
2006-10-26 11:13:00,1.12322,1.12327,1.12317,1.12317,96300000.0
2006-10-26 11:14:00,1.12315,1.12321,1.12304,1.12304,49900000.0
2006-10-26 11:15:00,1.12304,1.12317,1.12304,1.12317,198600002.0
2006-10-26 11:16:00,1.1232,1.12325,1.12317,1.1232,114400000.0
2006-10-26 11:17:00,1.12313,1.12315,1.12301,1.12315,77000000.0
2006-10-26 11:18:00,1.12313,1.12315,1.12307,1.12307,48600001.0
2006-10-26 11:19:00,1.1232,1.12325,1.12315,1.12315,144399999.0
2006-10-26 11:20:00,1.12311,1.12311,1.12287,1.1229,168500000.0
2006-10-26 11:21:00,1.12318,1.12318,1.1229,1.1229,125499997.0
2006-10-26 11:22:00,1.1229,1.1229,1.1229,1.1229,1600000.0
2006-10-26 11:23:00,1.12285,1.12303,1.12285,1.12303,93600001.0
2006-10-26 11:24:00,1.12293,1.12293,1.12277,1.12286,151400000.0
2006-10-26 11:25:00,1.12295,1.12295,1.12285,1.1229,149299999.0
2006-10-26 11:26:00,1.12292,1.12312,1.12292,1.12312,54900000.0
2006-10-26 11:27:00,1.1231,1.12312,1.12303,1.1231,140000002.0
2006-10-26 11:28:00,1.12305,1.12305,1.12292,1.12299,101799999.0
2006-10-26 11:29:00,1.12296,1.12308,1.12296,1.123,81000000.0
2006-10-26 11:30:00,1.1231,1.12312,1.12305,1.1231,67600001.0
2006-10-26 11:31:00,1.1231,1.12311,1.12302,1.12308,140399999.0
2006-10-26 11:32:00,1.123,1.12304,1.1229,1.12299,101300000.0
2006-10-26 11:33:00,1.12295,1.12305,1.12295,1.12305,76700001.0
2006-10-26 11:34:00,1.12301,1.1231,1.12299,1.12308,240900001.0
2006-10-26 11:35:00,1.1231,1.12312,1.12303,1.12305,31900000.0
2006-10-26 11:36:00,1.12304,1.1231,1.12297,1.12302,108099998.0
2006-10-26 11:37:00,1.12306,1.12314,1.12306,1.12306,52999999.0
2006-10-26 11:38:00,1.12307,1.1231,1.123,1.12308,80799999.0
2006-10-26 11:39:00,1.12303,1.12309,1.12298,1.12304,88199999.0
2006-10-26 11:40:00,1.12296,1.12301,1.12275,1.12275,82600000.0
2006-10-26 11:41:00,1.12273,1.12273,1.12249,1.1227,102100001.0
2006-10-26 11:42:00,1.12272,1.12287,1.1227,1.12274,138399999.0
2006-10-26 11:43:00,1.1228,1.1228,1.12271,1.12278,115100001.0
2006-10-26 11:44:00,1.12255,1.12273,1.12255,1.12273,78100001.0
2006-10-26 11:45:00,1.12283,1.12283,1.12275,1.12275,70300001.0
2006-10-26 11:46:00,1.12282,1.12293,1.12276,1.12293,81599998.0
2006-10-26 11:47:00,1.12288,1.12288,1.12282,1.12288,81100002.0
2006-10-26 11:48:00,1.12285,1.1229,1.12285,1.12285,78899999.0
2006-10-26 11:49:00,1.1229,1.1229,1.12275,1.12279,182500001.0
2006-10-26 11:50:00,1.12281,1.1229,1.12279,1.12288,153000000.0
2006-10-26 11:51:00,1.12294,1.12322,1.12294,1.12311,136300001.0
2006-10-26 11:52:00,1.1232,1.12325,1.12315,1.12318,156999999.0
2006-10-26 11:53:00,1.12313,1.12326,1.12313,1.12315,68200000.0
2006-10-26 11:54:00,1.12325,1.12325,1.12315,1.12318,115999998.0
2006-10-26 11:55:00,1.12322,1.12322,1.12304,1.12311,140500000.0
2006-10-26 11:56:00,1.12312,1.12318,1.1231,1.12318,54300002.0
2006-10-26 11:57:00,1.12316,1.12328,1.12307,1.12307,204400001.0
2006-10-26 11:58:00,1.12313,1.12335,1.12313,1.12331,48099999.0
2006-10-26 11:59:00,1.1234,1.12345,1.12337,1.1234,81800002.0
2006-10-26 12:00:00,1.12342,1.12342,1.1233,1.12331,36700001.0
2006-10-26 12:01:00,1.12336,1.12359,1.12336,1.12359,90200000.0
2006-10-26 12:02:00,1.12364,1.1237,1.12361,1.12364,19800000.0
2006-10-26 12:03:00,1.12365,1.12366,1.12361,1.12361,39500000.0
2006-10-26 12:04:00,1.12375,1.12383,1.12375,1.12382,11500000.0
2006-10-26 12:05:00,1.12385,1.12408,1.12385,1.12401,57900000.0
2006-10-26 12:06:00,1.12417,1.12442,1.12417,1.12428,61400000.0
2006-10-26 12:07:00,1.12439,1.12487,1.12439,1.12476,104100001.0
2006-10-26 12:08:00,1.1248,1.12491,1.12462,1.12491,153699999.0
2006-10-26 12:09:00,1.12492,1.12492,1.12486,1.12487,159499999.0
2006-10-26 12:10:00,1.12485,1.12486,1.12467,1.12468,67100001.0
2006-10-26 12:11:00,1.12458,1.1248,1.12439,1.12439,119499999.0
2006-10-26 12:12:00,1.12428,1.12456,1.12428,1.12442,130100002.0
2006-10-26 12:13:00,1.12435,1.12451,1.12435,1.12441,112900002.0
2006-10-26 12:14:00,1.12438,1.12443,1.12431,1.12443,87600001.0
2006-10-26 12:15:00,1.12435,1.12444,1.12431,1.12438,89900002.0
2006-10-26 12:16:00,1.12424,1.12425,1.12411,1.12425,44200000.0
2006-10-26 12:17:00,1.12433,1.12433,1.1242,1.12425,155800001.0
2006-10-26 12:18:00,1.1243,1.1243,1.12423,1.12423,190799994.0
2006-10-26 12:19:00,1.12429,1.12429,1.12422,1.12422,87499998.0
2006-10-26 12:20:00,1.12423,1.12431,1.12421,1.12424,209400001.0
2006-10-26 12:21:00,1.12423,1.12433,1.12419,1.12422,123100000.0
2006-10-26 12:22:00,1.12422,1.12423,1.12415,1.12423,56600001.0
2006-10-26 12:23:00,1.12422,1.12422,1.12407,1.12417,33699999.0
2006-10-26 12:24:00,1.12423,1.12427,1.12423,1.12424,75999997.0
2006-10-26 12:25:00,1.12424,1.12431,1.12419,1.1242,94899999.0
2006-10-26 12:26:00,1.12437,1.12437,1.12399,1.12423,146800005.0
2006-10-26 12:27:00,1.12416,1.12421,1.12408,1.12418,145300001.0
2006-10-26 12:28:00,1.1241,1.12427,1.12407,1.12427,108900002.0
2006-10-26 12:29:00,1.12427,1.12435,1.12427,1.12428,75499999.0
2006-10-26 12:30:00,1.12425,1.1243,1.12425,1.1243,12800000.0
2006-10-26 12:31:00,1.12425,1.12436,1.12423,1.12436,96800000.0
2006-10-26 12:32:00,1.12426,1.12444,1.12426,1.12427,56300002.0
2006-10-26 12:33:00,1.12418,1.12425,1.12395,1.12397,144300001.0
2006-10-26 12:34:00,1.12425,1.12435,1.12425,1.12425,120400001.0
2006-10-26 12:35:00,1.12435,1.12435,1.12425,1.12425,27400000.0
2006-10-26 12:36:00,1.12421,1.12421,1.12421,1.12421,5600000.0
2006-10-26 12:37:00,1.1243,1.1243,1.12418,1.12428,105600000.0
2006-10-26 12:38:00,1.12432,1.12432,1.1243,1.1243,9000000.0
2006-10-26 12:39:00,1.12435,1.12435,1.12425,1.1243,170400002.0
2006-10-26 12:40:00,1.12431,1.12431,1.12403,1.12406,61799999.0
2006-10-26 12:41:00,1.12402,1.12409,1.12402,1.12409,62399999.0
2006-10-26 12:42:00,1.1241,1.12417,1.12407,1.12417,152299999.0
2006-10-26 12:43:00,1.12422,1.12431,1.12419,1.12422,77399999.0
2006-10-26 12:44:00,1.1242,1.12436,1.1242,1.12436,115300001.0
2006-10-26 12:45:00,1.12437,1.12445,1.12426,1.12445,37400000.0
2006-10-26 12:46:00,1.12458,1.12458,1.12457,1.12458,74200001.0
2006-10-26 12:47:00,1.12457,1.12459,1.12453,1.12459,76599999.0
2006-10-26 12:48:00,1.12463,1.12463,1.12442,1.1245,35300000.0
2006-10-26 12:49:00,1.1245,1.1245,1.12443,1.12443,35200000.0
2006-10-26 12:50:00,1.12453,1.12465,1.12453,1.12459,86999999.0
2006-10-26 12:51:00,1.12451,1.12464,1.12451,1.12462,44700000.0
2006-10-26 12:52:00,1.12458,1.1246,1.12455,1.1246,27699999.0
2006-10-26 12:53:00,1.12462,1.12469,1.12462,1.12469,8800000.0
2006-10-26 12:54:00,1.1247,1.1247,1.1246,1.12462,133299998.0
2006-10-26 12:55:00,1.12451,1.12453,1.12443,1.12443,41700000.0
2006-10-26 12:56:00,1.12448,1.12448,1.12439,1.12448,117000003.0
2006-10-26 12:57:00,1.12445,1.12445,1.12435,1.12437,63700000.0
2006-10-26 12:58:00,1.12428,1.12442,1.12428,1.12432,59400000.0
2006-10-26 12:59:00,1.12423,1.12428,1.12412,1.12428,83100001.0
2006-10-26 13:00:00,1.12422,1.12431,1.12417,1.12417,118800000.0
2006-10-26 13:01:00,1.12424,1.12424,1.12408,1.12417,92299999.0
2006-10-26 13:02:00,1.1241,1.12415,1.1241,1.1241,28000001.0
2006-10-26 13:03:00,1.1241,1.1241,1.12407,1.12407,11200000.0
2006-10-26 13:04:00,1.12404,1.12404,1.12386,1.12401,65500001.0
2006-10-26 13:05:00,1.12411,1.12411,1.12409,1.12409,14200000.0
2006-10-26 13:06:00,1.12412,1.12423,1.12412,1.12419,41399999.0
2006-10-26 13:07:00,1.12427,1.12431,1.12425,1.12425,79999999.0
2006-10-26 13:08:00,1.12406,1.12423,1.12401,1.12416,136500002.0
2006-10-26 13:09:00,1.12426,1.12426,1.1242,1.12426,10400000.0
2006-10-26 13:10:00,1.12424,1.12437,1.12422,1.12437,71300001.0
2006-10-26 13:11:00,1.1245,1.1245,1.12447,1.12449,63699999.0
2006-10-26 13:12:00,1.12449,1.12454,1.12443,1.12453,25200000.0
2006-10-26 13:13:00,1.12455,1.12462,1.12452,1.12458,84700002.0
2006-10-26 13:14:00,1.1246,1.1246,1.1246,1.1246,43900000.0
2006-10-26 13:15:00,1.12452,1.12461,1.12452,1.12461,115900001.0
2006-10-26 13:16:00,1.12448,1.12448,1.12425,1.12446,100000001.0
2006-10-26 13:17:00,1.12461,1.12476,1.12461,1.12461,114700001.0
2006-10-26 13:18:00,1.12475,1.12491,1.12469,1.1247,108400000.0
2006-10-26 13:19:00,1.12475,1.12481,1.12471,1.1248,164700002.0
2006-10-26 13:20:00,1.12477,1.12477,1.1246,1.12463,87100000.0
2006-10-26 13:21:00,1.12453,1.1246,1.12453,1.1246,93300000.0
2006-10-26 13:22:00,1.12452,1.12465,1.12452,1.1246,178500004.0
2006-10-26 13:23:00,1.12457,1.12461,1.12449,1.12449,70300000.0
2006-10-26 13:24:00,1.12455,1.1246,1.12448,1.1246,66600001.0
2006-10-26 13:25:00,1.12458,1.12462,1.12456,1.12458,176599999.0
2006-10-26 13:26:00,1.12447,1.12449,1.12422,1.12443,119700000.0
2006-10-26 13:27:00,1.12459,1.12481,1.12459,1.12481,67000000.0
2006-10-26 13:28:00,1.12482,1.12489,1.12477,1.12485,223999998.0
2006-10-26 13:29:00,1.12486,1.12495,1.12478,1.12478,92999998.0
2006-10-26 13:30:00,1.1248,1.12485,1.12475,1.1248,133699999.0
2006-10-26 13:31:00,1.12477,1.12491,1.12477,1.12477,43100001.0
2006-10-26 13:32:00,1.12478,1.12478,1.1247,1.1247,71299999.0
2006-10-26 13:33:00,1.12472,1.12475,1.12459,1.12474,111100001.0
2006-10-26 13:34:00,1.12476,1.12476,1.12474,1.12474,31100000.0
2006-10-26 13:35:00,1.1247,1.12483,1.12465,1.12483,199899995.0
2006-10-26 13:36:00,1.12475,1.12475,1.12464,1.12471,111400002.0
2006-10-26 13:37:00,1.1247,1.1247,1.12454,1.12457,42100001.0
2006-10-26 13:38:00,1.12464,1.1247,1.12459,1.12466,96000000.0
2006-10-26 13:39:00,1.12468,1.12468,1.12456,1.12463,51000001.0
2006-10-26 13:40:00,1.12463,1.12465,1.1246,1.12465,81699999.0
2006-10-26 13:41:00,1.12465,1.12465,1.12449,1.12454,58299999.0
2006-10-26 13:42:00,1.1247,1.1247,1.12458,1.1246,191700000.0
2006-10-26 13:43:00,1.1247,1.1247,1.1246,1.1246,78899999.0
2006-10-26 13:44:00,1.12474,1.12501,1.12474,1.12492,100500002.0
2006-10-26 13:45:00,1.12489,1.12496,1.12481,1.12496,73699999.0
2006-10-26 13:46:00,1.12497,1.12501,1.12488,1.12488,150899999.0
2006-10-26 13:47:00,1.12487,1.12502,1.12487,1.12493,88900000.0
2006-10-26 13:48:00,1.12493,1.12493,1.12491,1.12493,82900001.0
2006-10-26 13:49:00,1.12496,1.12499,1.12491,1.12491,131999999.0
2006-10-26 13:50:00,1.12486,1.12486,1.12464,1.12468,90700000.0
2006-10-26 13:51:00,1.12463,1.12474,1.1246,1.12474,55900000.0
2006-10-26 13:52:00,1.12477,1.12489,1.12476,1.1248,107999996.0
2006-10-26 13:53:00,1.12478,1.1248,1.12478,1.1248,24000000.0
2006-10-26 13:54:00,1.12477,1.12482,1.12468,1.12474,127700001.0
2006-10-26 13:55:00,1.1247,1.12477,1.12467,1.12469,94099998.0
2006-10-26 13:56:00,1.12459,1.125,1.12459,1.125,79500000.0
2006-10-26 13:57:00,1.12497,1.1251,1.12483,1.12502,101399996.0
2006-10-26 13:58:00,1.12502,1.12504,1.12496,1.12496,76099999.0
2006-10-26 13:59:00,1.12502,1.12521,1.12502,1.1252,129100002.0
2006-10-26 14:00:00,1.12529,1.12542,1.12529,1.12542,41399999.0
2006-10-26 14:01:00,1.12554,1.12558,1.12553,1.12558,62200000.0
2006-10-26 14:02:00,1.12558,1.12558,1.12555,1.12558,21800000.0
2006-10-26 14:03:00,1.12548,1.12554,1.12543,1.12554,89900002.0
2006-10-26 14:04:00,1.12543,1.1255,1.12543,1.1255,23900000.0
2006-10-26 14:05:00,1.12544,1.1255,1.12541,1.12548,118800000.0
2006-10-26 14:06:00,1.1255,1.1255,1.1255,1.1255,53900002.0
2006-10-26 14:07:00,1.12541,1.12541,1.12521,1.1253,106799999.0
2006-10-26 14:08:00,1.12542,1.12545,1.12542,1.12545,12800000.0
2006-10-26 14:09:00,1.1254,1.12578,1.1254,1.12578,121500000.0
2006-10-26 14:10:00,1.12594,1.12608,1.12589,1.12608,111700002.0
2006-10-26 14:11:00,1.12605,1.12605,1.12593,1.126,91700000.0
2006-10-26 14:12:00,1.12615,1.12637,1.12608,1.12628,129300000.0
2006-10-26 14:13:00,1.1264,1.12675,1.1264,1.12672,53700001.0
2006-10-26 14:14:00,1.1267,1.1267,1.12646,1.1266,177200000.0
2006-10-26 14:15:00,1.12666,1.12676,1.1264,1.1264,65300001.0
2006-10-26 14:16:00,1.12633,1.12633,1.12627,1.12627,27900000.0
2006-10-26 14:17:00,1.12622,1.12642,1.12622,1.12632,75700001.0
2006-10-26 14:18:00,1.12632,1.12637,1.12625,1.12628,115500000.0
2006-10-26 14:19:00,1.12628,1.12628,1.12617,1.12627,72699999.0
2006-10-26 14:20:00,1.12623,1.1263,1.12599,1.12607,111800001.0
2006-10-26 14:21:00,1.12617,1.12637,1.12614,1.12614,106200001.0
2006-10-26 14:22:00,1.12603,1.12606,1.126,1.12606,89399999.0
2006-10-26 14:23:00,1.12599,1.12619,1.12599,1.12609,69400000.0
2006-10-26 14:24:00,1.12612,1.12612,1.12596,1.12596,144700000.0
2006-10-26 14:25:00,1.12584,1.12616,1.12584,1.1261,171400002.0
2006-10-26 14:26:00,1.1262,1.12632,1.1262,1.12623,37699999.0
2006-10-26 14:27:00,1.1263,1.1263,1.1262,1.12629,145499999.0
2006-10-26 14:28:00,1.12625,1.12637,1.12622,1.12637,97000000.0
2006-10-26 14:29:00,1.12624,1.12632,1.12587,1.12587,69300001.0
2006-10-26 14:30:00,1.12603,1.12655,1.12603,1.12639,142500001.0
2006-10-26 14:31:00,1.12626,1.12652,1.12593,1.12651,95099999.0
2006-10-26 14:32:00,1.12645,1.12645,1.12632,1.12632,95799996.0
2006-10-26 14:33:00,1.12623,1.12623,1.126,1.126,105700000.0
2006-10-26 14:34:00,1.12589,1.1259,1.12571,1.12575,55100001.0
2006-10-26 14:35:00,1.12581,1.12599,1.12581,1.12585,48300000.0
2006-10-26 14:36:00,1.12589,1.12589,1.12527,1.12527,108000002.0
2006-10-26 14:37:00,1.12535,1.12555,1.12535,1.12549,54400002.0
2006-10-26 14:38:00,1.12553,1.12556,1.12538,1.1255,67600000.0
2006-10-26 14:39:00,1.12552,1.12563,1.12548,1.12559,122400000.0
2006-10-26 14:40:00,1.12568,1.12581,1.12565,1.12575,122199998.0
2006-10-26 14:41:00,1.12585,1.12596,1.12579,1.12596,119800001.0
2006-10-26 14:42:00,1.1259,1.12598,1.12581,1.1259,134999999.0
2006-10-26 14:43:00,1.12581,1.12581,1.12564,1.1257,79500001.0
2006-10-26 14:44:00,1.1258,1.12595,1.12572,1.12595,116100001.0
2006-10-26 14:45:00,1.126,1.126,1.12583,1.12591,83800000.0
2006-10-26 14:46:00,1.12595,1.12644,1.12595,1.12642,103899998.0
2006-10-26 14:47:00,1.1264,1.12647,1.1264,1.12647,82200000.0
2006-10-26 14:48:00,1.12646,1.12649,1.12646,1.12649,10600000.0
2006-10-26 14:49:00,1.1264,1.1264,1.12627,1.12627,113499996.0
2006-10-26 14:50:00,1.12641,1.12664,1.12641,1.12652,21000000.0
2006-10-26 14:51:00,1.12652,1.12706,1.12652,1.12705,121800001.0
2006-10-26 14:52:00,1.12713,1.1272,1.12704,1.12712,126599997.0
2006-10-26 14:53:00,1.12715,1.12745,1.12715,1.12729,120699998.0
2006-10-26 14:54:00,1.12724,1.12736,1.12721,1.12731,165599999.0
2006-10-26 14:55:00,1.12738,1.12738,1.12723,1.12732,112800001.0
2006-10-26 14:56:00,1.1273,1.12735,1.12713,1.12713,108500002.0
2006-10-26 14:57:00,1.12708,1.12726,1.12708,1.12713,36300000.0
2006-10-26 14:58:00,1.12718,1.12727,1.12714,1.12726,79299999.0
2006-10-26 14:59:00,1.12736,1.12736,1.12717,1.12732,77500000.0
2006-10-26 15:00:00,1.12734,1.12734,1.12729,1.1273,61800001.0
2006-10-26 15:01:00,1.12722,1.12731,1.12712,1.12723,70000001.0
2006-10-26 15:02:00,1.12727,1.12729,1.12725,1.12725,83799999.0
2006-10-26 15:03:00,1.12733,1.12746,1.12731,1.12742,42490000.0
2006-10-26 15:04:00,1.12746,1.12753,1.12738,1.12742,170800000.0
2006-10-26 15:05:00,1.12738,1.12746,1.12731,1.12739,187500000.0
2006-10-26 15:06:00,1.12733,1.12737,1.12727,1.12737,102200001.0
2006-10-26 15:07:00,1.12737,1.12759,1.12737,1.12759,44800000.0
2006-10-26 15:08:00,1.12769,1.12792,1.12769,1.12792,102899998.0
2006-10-26 15:09:00,1.12812,1.12814,1.12787,1.12787,98199998.0
2006-10-26 15:10:00,1.12797,1.12828,1.12785,1.12828,177600001.0
2006-10-26 15:11:00,1.12855,1.12867,1.1283,1.12867,130600002.0
2006-10-26 15:12:00,1.12867,1.12871,1.12856,1.12871,163500003.0
2006-10-26 15:13:00,1.1286,1.1286,1.12836,1.12856,107500001.0
2006-10-26 15:14:00,1.12884,1.12915,1.12884,1.12907,99100002.0
2006-10-26 15:15:00,1.12937,1.12962,1.12937,1.12953,61600000.0
2006-10-26 15:16:00,1.12971,1.1298,1.12924,1.12924,162800004.0
2006-10-26 15:17:00,1.12927,1.1294,1.12901,1.12901,107500001.0
2006-10-26 15:18:00,1.12877,1.12894,1.12861,1.12861,77399998.0
2006-10-26 15:19:00,1.12852,1.12879,1.12852,1.1287,106500001.0
2006-10-26 15:20:00,1.1287,1.12874,1.12866,1.12873,88500000.0
2006-10-26 15:21:00,1.12864,1.12872,1.12856,1.12872,78100000.0
2006-10-26 15:22:00,1.12866,1.12867,1.12839,1.12867,90599999.0
2006-10-26 15:23:00,1.12852,1.12852,1.12814,1.12814,60900002.0
2006-10-26 15:24:00,1.12827,1.12844,1.12827,1.12832,78000001.0
2006-10-26 15:25:00,1.1283,1.1284,1.1283,1.1284,16100000.0
2006-10-26 15:26:00,1.12834,1.12837,1.12819,1.1282,67000000.0
2006-10-26 15:27:00,1.12827,1.1283,1.1282,1.12827,45200000.0
2006-10-26 15:28:00,1.12819,1.12836,1.12819,1.12836,80899998.0
2006-10-26 15:29:00,1.1285,1.12881,1.1285,1.12859,98800001.0
2006-10-26 15:30:00,1.12852,1.12865,1.12844,1.12865,71399999.0
2006-10-26 15:31:00,1.12872,1.1288,1.1286,1.12861,61000000.0
2006-10-26 15:32:00,1.12862,1.12872,1.12831,1.12831,74900002.0
2006-10-26 15:33:00,1.1283,1.12845,1.1283,1.12838,109199998.0
2006-10-26 15:34:00,1.12845,1.12845,1.12833,1.12834,24400000.0
2006-10-26 15:35:00,1.12826,1.12832,1.12814,1.12815,131300002.0
2006-10-26 15:36:00,1.12804,1.12819,1.12801,1.12801,154700000.0
2006-10-26 15:37:00,1.12786,1.12786,1.12759,1.12759,48000000.0
2006-10-26 15:38:00,1.12755,1.12763,1.12748,1.12748,72000001.0
2006-10-26 15:39:00,1.12749,1.12762,1.12748,1.12752,93100000.0
2006-10-26 15:40:00,1.1275,1.12757,1.12748,1.12757,39200000.0
2006-10-26 15:41:00,1.12754,1.12762,1.12744,1.12748,134699998.0
2006-10-26 15:42:00,1.12767,1.12767,1.12752,1.12758,73100000.0
2006-10-26 15:43:00,1.12754,1.12754,1.12751,1.12751,8000000.0
2006-10-26 15:44:00,1.12778,1.12793,1.12778,1.12785,77500001.0
2006-10-26 15:45:00,1.12785,1.12801,1.12783,1.12801,99099997.0
2006-10-26 15:46:00,1.12797,1.12811,1.12797,1.12807,105000001.0
2006-10-26 15:47:00,1.12817,1.12836,1.12817,1.12817,76000001.0
2006-10-26 15:48:00,1.12823,1.12829,1.12817,1.12823,94000000.0
2006-10-26 15:49:00,1.12831,1.12838,1.12822,1.12832,166100004.0
2006-10-26 15:50:00,1.12845,1.12868,1.12845,1.12868,100999999.0
2006-10-26 15:51:00,1.12862,1.12896,1.12862,1.12896,51099999.0
2006-10-26 15:52:00,1.12895,1.12895,1.12871,1.12871,57499999.0
2006-10-26 15:53:00,1.12868,1.12887,1.12863,1.12883,171799998.0
2006-10-26 15:54:00,1.12885,1.12895,1.12878,1.12895,126999997.0
2006-10-26 15:55:00,1.12899,1.12906,1.12899,1.12906,16100000.0
2006-10-26 15:56:00,1.12906,1.12916,1.12902,1.12915,189999997.0
2006-10-26 15:57:00,1.12909,1.12917,1.12907,1.12913,66700001.0
2006-10-26 15:58:00,1.12918,1.12923,1.12914,1.1292,120899999.0
2006-10-26 15:59:00,1.12902,1.12902,1.12869,1.12883,92300000.0
2006-10-26 16:00:00,1.12889,1.12906,1.12887,1.12887,52599999.0
2006-10-26 16:01:00,1.12871,1.12871,1.12849,1.12853,161399999.0
2006-10-26 16:02:00,1.12838,1.12848,1.12834,1.12841,129600001.0
2006-10-26 16:03:00,1.12841,1.12851,1.12834,1.12851,112500003.0
2006-10-26 16:04:00,1.12872,1.12895,1.12864,1.12892,55299999.0
2006-10-26 16:05:00,1.12925,1.1295,1.12925,1.12938,86600001.0
2006-10-26 16:06:00,1.12949,1.13004,1.12943,1.13004,48500000.0
2006-10-26 16:07:00,1.13023,1.13038,1.13017,1.1303,100700001.0
2006-10-26 16:08:00,1.13037,1.13056,1.1301,1.13013,212899998.0
2006-10-26 16:09:00,1.12993,1.12993,1.12977,1.12977,101700000.0
2006-10-26 16:10:00,1.12972,1.12972,1.12954,1.12964,86500002.0
2006-10-26 16:11:00,1.12955,1.12955,1.12915,1.12938,159800002.0
2006-10-26 16:12:00,1.1295,1.12966,1.1295,1.12953,107100001.0
2006-10-26 16:13:00,1.12948,1.12949,1.12942,1.12942,100399998.0
2006-10-26 16:14:00,1.12944,1.12957,1.12942,1.12957,106300001.0
2006-10-26 16:15:00,1.12953,1.12969,1.1295,1.12962,60700000.0
2006-10-26 16:16:00,1.12973,1.12973,1.12963,1.12968,91099998.0
2006-10-26 16:17:00,1.12969,1.12987,1.12969,1.12971,86499999.0
2006-10-26 16:18:00,1.12978,1.12978,1.12969,1.1297,110600001.0
2006-10-26 16:19:00,1.12968,1.12977,1.12961,1.12977,135299998.0
2006-10-26 16:20:00,1.12964,1.12987,1.12964,1.12984,58600000.0
2006-10-26 16:21:00,1.12972,1.12998,1.12972,1.12993,110899999.0
2006-10-26 16:22:00,1.12993,1.12996,1.12992,1.12992,53500000.0
2006-10-26 16:23:00,1.13,1.13,1.1298,1.1298,199500006.0
2006-10-26 16:24:00,1.12989,1.12992,1.12975,1.12975,48599999.0
2006-10-26 16:25:00,1.12992,1.12995,1.12985,1.12985,68900001.0
2006-10-26 16:26:00,1.12984,1.12994,1.12967,1.12967,155899997.0
2006-10-26 16:27:00,1.12958,1.12962,1.12949,1.12962,94200001.0
2006-10-26 16:28:00,1.12957,1.12957,1.12953,1.12953,35900000.0
2006-10-26 16:29:00,1.12953,1.12961,1.12951,1.12951,45599999.0
2006-10-26 16:30:00,1.12951,1.12958,1.12949,1.12953,144300000.0
2006-10-26 16:31:00,1.12951,1.12953,1.12942,1.12947,81300001.0
2006-10-26 16:32:00,1.1295,1.12955,1.12942,1.12948,149099999.0
2006-10-26 16:33:00,1.12944,1.1296,1.12942,1.12955,148700002.0
2006-10-26 16:34:00,1.12935,1.12935,1.12903,1.12903,77100000.0
2006-10-26 16:35:00,1.12912,1.12925,1.12912,1.12925,39800000.0
2006-10-26 16:36:00,1.12916,1.12917,1.12914,1.12914,15400000.0
2006-10-26 16:37:00,1.12912,1.12913,1.12905,1.12905,68800001.0
2006-10-26 16:38:00,1.12895,1.12895,1.12866,1.12879,218600002.0
2006-10-26 16:39:00,1.12871,1.12871,1.12825,1.12834,70100001.0
2006-10-26 16:40:00,1.12829,1.12866,1.12829,1.12849,169299999.0
2006-10-26 16:41:00,1.12853,1.12855,1.12849,1.12849,55800000.0
2006-10-26 16:42:00,1.12855,1.12855,1.12846,1.12846,69100001.0
2006-10-26 16:43:00,1.1284,1.12845,1.12824,1.12824,99300000.0
2006-10-26 16:44:00,1.12827,1.12836,1.12825,1.12826,61100000.0
2006-10-26 16:45:00,1.12821,1.1284,1.12814,1.1284,124699999.0
2006-10-26 16:46:00,1.12843,1.12851,1.12838,1.12848,95800000.0
2006-10-26 16:47:00,1.12849,1.12859,1.12845,1.12852,59100000.0
2006-10-26 16:48:00,1.1284,1.1285,1.12832,1.1285,86300001.0
2006-10-26 16:49:00,1.12845,1.12849,1.12837,1.1284,234200001.0
2006-10-26 16:50:00,1.12829,1.12847,1.12829,1.12831,95199999.0
2006-10-26 16:51:00,1.12835,1.12838,1.12817,1.12817,124690000.0
2006-10-26 16:52:00,1.12816,1.12827,1.12816,1.12827,15900000.0
2006-10-26 16:53:00,1.1283,1.12842,1.12796,1.12796,117300000.0
2006-10-26 16:54:00,1.12791,1.12791,1.12764,1.12764,84299999.0
2006-10-26 16:55:00,1.12773,1.12773,1.12739,1.1275,149999998.0
2006-10-26 16:56:00,1.12745,1.12745,1.1274,1.1274,47199999.0
2006-10-26 16:57:00,1.1271,1.12713,1.12706,1.12713,25500000.0
2006-10-26 16:58:00,1.12714,1.12736,1.12704,1.12736,131800000.0
2006-10-26 16:59:00,1.1272,1.1272,1.12662,1.12662,45600002.0
2006-10-26 17:00:00,1.12647,1.12703,1.12647,1.12703,157300004.0
2006-10-26 17:01:00,1.12697,1.12699,1.1268,1.12693,110500000.0
2006-10-26 17:02:00,1.12701,1.12713,1.12701,1.12703,105799999.0
2006-10-26 17:03:00,1.12701,1.1272,1.12701,1.1272,99200000.0
2006-10-26 17:04:00,1.1272,1.12736,1.12708,1.12708,126200001.0
2006-10-26 17:05:00,1.12718,1.12733,1.12715,1.12733,100600001.0
2006-10-26 17:06:00,1.12738,1.12756,1.12738,1.12756,90800001.0
2006-10-26 17:07:00,1.12756,1.12765,1.12746,1.1276,123700001.0
2006-10-26 17:08:00,1.12742,1.12754,1.1274,1.12754,114099999.0
2006-10-26 17:09:00,1.12765,1.12765,1.12755,1.12755,41699999.0
2006-10-26 17:10:00,1.12757,1.12782,1.12757,1.12782,79299999.0
2006-10-26 17:11:00,1.12773,1.12799,1.12773,1.12793,80300000.0
2006-10-26 17:12:00,1.12786,1.12786,1.12765,1.12775,41300001.0
2006-10-26 17:13:00,1.12772,1.12772,1.12757,1.12767,38000000.0
2006-10-26 17:14:00,1.12771,1.12797,1.12771,1.12797,32699999.0
2006-10-26 17:15:00,1.12798,1.12801,1.1278,1.1278,52500000.0
2006-10-26 17:16:00,1.12783,1.12796,1.12783,1.12796,41500000.0
2006-10-26 17:17:00,1.1281,1.12821,1.1281,1.12816,89900001.0
2006-10-26 17:18:00,1.12809,1.12809,1.12796,1.12796,35099998.0
2006-10-26 17:19:00,1.12794,1.12805,1.12783,1.12789,75499999.0
2006-10-26 17:20:00,1.12778,1.12788,1.1277,1.12777,128799999.0
2006-10-26 17:21:00,1.12777,1.12787,1.12758,1.12758,64800001.0
2006-10-26 17:22:00,1.12752,1.12761,1.12748,1.12752,68000000.0
2006-10-26 17:23:00,1.12743,1.12747,1.12735,1.12747,15200000.0
2006-10-26 17:24:00,1.12752,1.12752,1.1274,1.1274,24900000.0
2006-10-26 17:25:00,1.12729,1.12729,1.12721,1.12721,53199999.0
2006-10-26 17:26:00,1.12712,1.12712,1.12692,1.12692,106699998.0
2006-10-26 17:27:00,1.12683,1.12702,1.1268,1.127,162600000.0
2006-10-26 17:28:00,1.1269,1.12701,1.12655,1.12655,87200002.0
2006-10-26 17:29:00,1.1265,1.12654,1.12628,1.12628,113500002.0
2006-10-26 17:30:00,1.12625,1.12641,1.12618,1.12638,83600001.0
2006-10-26 17:31:00,1.12645,1.1265,1.12637,1.12647,93200000.0
2006-10-26 17:32:00,1.12652,1.12684,1.12652,1.12684,51000001.0
2006-10-26 17:33:00,1.12676,1.12676,1.12655,1.12665,37000001.0
2006-10-26 17:34:00,1.12655,1.12655,1.12655,1.12655,33200001.0
2006-10-26 17:35:00,1.12659,1.12688,1.12659,1.12688,105300002.0
2006-10-26 17:36:00,1.12702,1.12704,1.12694,1.12698,85500000.0
2006-10-26 17:37:00,1.12695,1.12698,1.12682,1.12688,122400002.0
2006-10-26 17:38:00,1.12682,1.12682,1.12643,1.12663,9300000.0
2006-10-26 17:39:00,1.12668,1.12668,1.12661,1.12661,97000003.0
2006-10-26 17:40:00,1.12671,1.12677,1.1267,1.12677,71000000.0
2006-10-26 17:41:00,1.1266,1.1266,1.1264,1.1264,52800000.0
2006-10-26 17:42:00,1.12618,1.12627,1.12604,1.12605,41300001.0
2006-10-26 17:43:00,1.12605,1.12607,1.12594,1.12601,112199999.0
2006-10-26 17:44:00,1.12605,1.12617,1.12601,1.12617,82600000.0
2006-10-26 17:45:00,1.12612,1.12614,1.12567,1.12567,160200001.0
2006-10-26 17:46:00,1.12555,1.12567,1.12555,1.12567,100999999.0
2006-10-26 17:47:00,1.12561,1.12565,1.12558,1.12562,90100002.0
2006-10-26 17:48:00,1.12551,1.12555,1.12551,1.12551,73300001.0
2006-10-26 17:49:00,1.12554,1.12558,1.12549,1.12558,87600001.0
2006-10-26 17:50:00,1.12538,1.12538,1.12504,1.12509,67400001.0
2006-10-26 17:51:00,1.12507,1.12515,1.12497,1.12509,77799999.0
2006-10-26 17:52:00,1.12511,1.12516,1.125,1.12516,80000002.0
2006-10-26 17:53:00,1.12504,1.12513,1.12504,1.12505,87299998.0
2006-10-26 17:54:00,1.12515,1.12526,1.12508,1.12514,112600001.0
2006-10-26 17:55:00,1.12514,1.12535,1.12514,1.12535,71900000.0
2006-10-26 17:56:00,1.12528,1.12532,1.12517,1.12523,79300000.0
2006-10-26 17:57:00,1.12523,1.12524,1.12465,1.12465,89199998.0
2006-10-26 17:58:00,1.12467,1.12513,1.12467,1.12513,196899999.0
2006-10-26 17:59:00,1.12513,1.12531,1.12513,1.12528,158900002.0
2006-10-26 18:00:00,1.12519,1.12519,1.12516,1.12516,37899998.0
2006-10-26 18:01:00,1.12506,1.12521,1.12506,1.12508,548000000.0
2006-10-26 18:02:00,1.12515,1.12527,1.12512,1.12517,736199996.0
2006-10-26 18:03:00,1.12511,1.12511,1.12483,1.12489,894700008.0
2006-10-26 18:04:00,1.12487,1.12488,1.12474,1.12475,677499997.0
2006-10-26 18:05:00,1.12473,1.12473,1.12433,1.12437,850499998.0
2006-10-26 18:06:00,1.12425,1.12425,1.12357,1.1237,561699997.0
2006-10-26 18:07:00,1.12362,1.12405,1.12353,1.12405,1132000011.0
2006-10-26 18:08:00,1.12405,1.12411,1.12378,1.12378,997600003.0
2006-10-26 18:09:00,1.12372,1.12378,1.12364,1.12369,555699999.0
2006-10-26 18:10:00,1.12374,1.12406,1.12374,1.124,745500003.0
2006-10-26 18:11:00,1.12417,1.12422,1.12408,1.12417,882099999.0
2006-10-26 18:12:00,1.12419,1.12428,1.12417,1.12417,106199996.0
2006-10-26 18:13:00,1.12422,1.12427,1.12418,1.12427,400300001.0
2006-10-26 18:14:00,1.12418,1.12418,1.12353,1.12372,333999998.0
2006-10-26 18:15:00,1.12367,1.12385,1.12367,1.1238,687800005.0
2006-10-26 18:16:00,1.12387,1.12401,1.12385,1.12401,555100003.0
2006-10-26 18:17:00,1.12401,1.12401,1.12346,1.12354,893900002.0
2006-10-26 18:18:00,1.12348,1.12348,1.12306,1.12306,364999999.0
2006-10-26 18:19:00,1.12309,1.12337,1.12309,1.12319,198800001.0
2006-10-26 18:20:00,1.1232,1.12321,1.12298,1.12308,708700002.0
2006-10-26 18:21:00,1.12313,1.12315,1.12303,1.12312,234300002.0
2006-10-26 18:22:00,1.12318,1.12318,1.12303,1.12315,248200001.0
2006-10-26 18:23:00,1.12309,1.12319,1.12263,1.12263,435499997.0
2006-10-26 18:24:00,1.12256,1.12264,1.12234,1.12256,596800001.0
2006-10-26 18:25:00,1.12263,1.1229,1.12261,1.12282,552600006.0
2006-10-26 18:26:00,1.12263,1.12278,1.12261,1.12262,868900001.0
2006-10-26 18:27:00,1.12261,1.12261,1.12238,1.12252,656700005.0
2006-10-26 18:28:00,1.12249,1.12249,1.12233,1.12233,321600004.0
2006-10-26 18:29:00,1.12232,1.12258,1.1223,1.12258,320900002.0
2006-10-26 18:30:00,1.12268,1.12277,1.1226,1.12277,888600000.0
2006-10-26 18:31:00,1.12284,1.12302,1.12284,1.12286,504400002.0
2006-10-26 18:32:00,1.12292,1.12314,1.12292,1.12314,451899998.0
2006-10-26 18:33:00,1.12316,1.12316,1.12294,1.12295,646100004.0
2006-10-26 18:34:00,1.12293,1.12303,1.12291,1.12303,300200004.0
2006-10-26 18:35:00,1.12308,1.12311,1.123,1.12302,591400009.0
2006-10-26 18:36:00,1.12298,1.12298,1.12282,1.12283,384699999.0
2006-10-26 18:37:00,1.12282,1.12292,1.12281,1.12283,194699999.0
2006-10-26 18:38:00,1.12288,1.1229,1.1228,1.1229,221700001.0
2006-10-26 18:39:00,1.12286,1.12288,1.12264,1.12265,220300001.0
2006-10-26 18:40:00,1.1226,1.12268,1.12254,1.12263,717000000.0
2006-10-26 18:41:00,1.12262,1.12263,1.12242,1.12242,274699999.0
2006-10-26 18:42:00,1.12237,1.12244,1.12222,1.12222,575000003.0
2006-10-26 18:43:00,1.12215,1.12215,1.122,1.12208,467900001.0
2006-10-26 18:44:00,1.12218,1.12238,1.12216,1.12217,247600002.0
2006-10-26 18:45:00,1.12222,1.12231,1.12215,1.12223,481599999.0
2006-10-26 18:46:00,1.12223,1.12232,1.12213,1.12213,330700000.0
2006-10-26 18:47:00,1.12212,1.12212,1.12202,1.12202,43800000.0
2006-10-26 18:48:00,1.12197,1.12197,1.12184,1.12195,229200001.0
2006-10-26 18:49:00,1.12179,1.12179,1.12145,1.1215,97400000.0
2006-10-26 18:50:00,1.12143,1.12143,1.12113,1.12122,78900000.0
2006-10-26 18:51:00,1.12122,1.12149,1.12121,1.12147,116400002.0
2006-10-26 18:52:00,1.12154,1.12169,1.12146,1.12149,176800001.0
2006-10-26 18:53:00,1.12155,1.12167,1.12147,1.12147,537700007.0
2006-10-26 18:54:00,1.12145,1.1215,1.12137,1.12137,248200001.0
2006-10-26 18:55:00,1.12136,1.12146,1.12134,1.12146,415399999.0
2006-10-26 18:56:00,1.12153,1.12157,1.12152,1.12156,265499998.0
2006-10-26 18:57:00,1.1216,1.12173,1.12156,1.12171,267399998.0
2006-10-26 18:58:00,1.12176,1.12177,1.12168,1.12168,193099999.0
2006-10-26 18:59:00,1.12166,1.12166,1.12148,1.12159,571200004.0
2006-10-26 19:00:00,1.12167,1.12185,1.12167,1.12185,343800004.0
2006-10-26 19:01:00,1.1217,1.12186,1.1217,1.12186,72900000.0
2006-10-26 19:02:00,1.12194,1.12215,1.12194,1.12211,279500002.0
2006-10-26 19:03:00,1.12215,1.12222,1.1221,1.1221,516599996.0
2006-10-26 19:04:00,1.12217,1.12225,1.12211,1.12215,236000003.0
2006-10-26 19:05:00,1.12217,1.12228,1.12215,1.12226,331500002.0
2006-10-26 19:06:00,1.12229,1.12229,1.12216,1.12218,406200004.0
2006-10-26 19:07:00,1.12219,1.12225,1.1221,1.1221,80700000.0
2006-10-26 19:08:00,1.12206,1.12218,1.12202,1.12215,596500002.0
2006-10-26 19:09:00,1.12219,1.1223,1.12218,1.12222,608800000.0
2006-10-26 19:10:00,1.12226,1.12227,1.1222,1.1222,191000001.0
2006-10-26 19:11:00,1.12225,1.12229,1.12219,1.12223,367699998.0
2006-10-26 19:12:00,1.12214,1.12217,1.12206,1.1221,270700000.0
2006-10-26 19:13:00,1.12211,1.12216,1.12207,1.12213,127499999.0
2006-10-26 19:14:00,1.12213,1.12232,1.12211,1.12232,312500003.0
2006-10-26 19:15:00,1.12219,1.12219,1.12209,1.12217,423399997.0
2006-10-26 19:16:00,1.1222,1.12228,1.1222,1.12225,349800002.0
2006-10-26 19:17:00,1.12225,1.12231,1.12219,1.12225,324799999.0
2006-10-26 19:18:00,1.12223,1.12225,1.12213,1.12218,534899996.0
2006-10-26 19:19:00,1.12213,1.12228,1.12213,1.12228,114400001.0
2006-10-26 19:20:00,1.12229,1.12229,1.12215,1.12215,235999997.0
2006-10-26 19:21:00,1.12221,1.12229,1.12219,1.12219,131400002.0
2006-10-26 19:22:00,1.12223,1.12237,1.12223,1.12237,191100000.0
2006-10-26 19:23:00,1.12233,1.12234,1.12233,1.12234,8200000.0
2006-10-26 19:24:00,1.1223,1.1223,1.12225,1.1223,86300001.0
2006-10-26 19:25:00,1.1223,1.1223,1.1223,1.1223,126900002.0
2006-10-26 19:26:00,1.1223,1.1223,1.12225,1.12225,31800000.0
2006-10-26 19:27:00,1.12228,1.12228,1.12216,1.12223,373299998.0
2006-10-26 19:28:00,1.12229,1.12232,1.12227,1.12229,203000003.0
2006-10-26 19:29:00,1.12229,1.12234,1.12224,1.1223,116500000.0
2006-10-26 19:30:00,1.12233,1.12233,1.12223,1.1223,76700001.0
2006-10-26 19:31:00,1.1223,1.1223,1.1223,1.1223,90500001.0
2006-10-26 19:32:00,1.12235,1.12235,1.12235,1.12235,3200000.0
2006-10-26 19:33:00,1.12225,1.1223,1.12225,1.12225,371700000.0
2006-10-26 19:34:00,1.12223,1.12226,1.12219,1.12222,46400000.0
2006-10-26 19:35:00,1.12223,1.12227,1.12223,1.12227,30300000.0
2006-10-26 19:36:00,1.1223,1.12234,1.12221,1.12223,105600001.0
2006-10-26 19:37:00,1.12235,1.12235,1.12222,1.1223,484300002.0
2006-10-26 19:38:00,1.12228,1.12235,1.12223,1.12225,171500002.0
2006-10-26 19:39:00,1.12225,1.12239,1.12223,1.12231,390899998.0
2006-10-26 19:40:00,1.12227,1.12233,1.12223,1.12227,205499999.0
2006-10-26 19:41:00,1.12222,1.12228,1.12222,1.12222,285400005.0
2006-10-26 19:42:00,1.12222,1.12233,1.12222,1.12231,215000003.0
2006-10-26 19:43:00,1.12238,1.12238,1.1223,1.1223,143300000.0
2006-10-26 19:44:00,1.12227,1.12227,1.12217,1.12217,101600001.0
2006-10-26 19:45:00,1.12222,1.12229,1.12222,1.12225,61600001.0
2006-10-26 19:46:00,1.12223,1.12223,1.1219,1.1219,48500001.0
2006-10-26 19:47:00,1.12184,1.12193,1.12184,1.12188,68199999.0
2006-10-26 19:48:00,1.12192,1.122,1.12162,1.12166,97199999.0
2006-10-26 19:49:00,1.12175,1.12197,1.12175,1.12188,166700000.0
2006-10-26 19:50:00,1.12195,1.12226,1.12195,1.12226,70499999.0
2006-10-26 19:51:00,1.12229,1.12235,1.1221,1.1221,67800000.0
2006-10-26 19:52:00,1.12212,1.12224,1.12212,1.12217,29300001.0
2006-10-26 19:53:00,1.12222,1.12236,1.12222,1.1223,105200000.0
2006-10-26 19:54:00,1.12228,1.12229,1.12221,1.12228,68000000.0
2006-10-26 19:55:00,1.12236,1.12236,1.12222,1.12222,75400001.0
2006-10-26 19:56:00,1.12241,1.12244,1.12226,1.12226,289700002.0
2006-10-26 19:57:00,1.12223,1.1223,1.12218,1.1223,150400000.0
2006-10-26 19:58:00,1.1223,1.12233,1.12225,1.1223,103599998.0
2006-10-26 19:59:00,1.12227,1.12227,1.12214,1.12216,119500002.0
2006-10-26 20:00:00,1.1222,1.12228,1.1222,1.12228,88800001.0
2006-10-26 20:01:00,1.1222,1.12226,1.1222,1.12223,62300000.0
2006-10-26 20:02:00,1.12226,1.12232,1.12217,1.12229,122900001.0
2006-10-26 20:03:00,1.12232,1.12236,1.12221,1.12227,450899999.0
2006-10-26 20:04:00,1.12235,1.12235,1.12228,1.12228,156500002.0
2006-10-26 20:05:00,1.12229,1.12239,1.12227,1.12233,105299999.0
2006-10-26 20:06:00,1.12241,1.12248,1.12239,1.12247,116199997.0
2006-10-26 20:07:00,1.12247,1.12251,1.12238,1.12249,219000003.0
2006-10-26 20:08:00,1.12248,1.12251,1.12234,1.12251,211200002.0
2006-10-26 20:09:00,1.12251,1.12266,1.12251,1.12261,167499999.0
2006-10-26 20:10:00,1.12261,1.12277,1.12259,1.1227,138400000.0
2006-10-26 20:11:00,1.12272,1.12278,1.12272,1.12272,179499999.0
2006-10-26 20:12:00,1.12263,1.12272,1.12258,1.12265,547699998.0
2006-10-26 20:13:00,1.12268,1.12268,1.12262,1.12265,165500000.0
2006-10-26 20:14:00,1.12259,1.1227,1.12259,1.12265,162099999.0
2006-10-26 20:15:00,1.12273,1.12285,1.12268,1.1228,700200001.0
2006-10-26 20:16:00,1.12277,1.12279,1.12259,1.12259,581600006.0
2006-10-26 20:17:00,1.12257,1.12268,1.12252,1.12265,314100005.0
2006-10-26 20:18:00,1.12266,1.12266,1.12245,1.12251,134499999.0
2006-10-26 20:19:00,1.12244,1.1225,1.12234,1.12243,81599999.0
2006-10-26 20:20:00,1.12246,1.12257,1.12246,1.1225,264600004.0
2006-10-26 20:21:00,1.12249,1.12253,1.12238,1.12241,349500000.0
2006-10-26 20:22:00,1.12241,1.12243,1.12225,1.12243,294999999.0
2006-10-26 20:23:00,1.12242,1.12242,1.12231,1.12238,467599998.0
2006-10-26 20:24:00,1.1224,1.12245,1.12235,1.12235,341799999.0
2006-10-26 20:25:00,1.12239,1.12239,1.1223,1.12233,191800003.0
2006-10-26 20:26:00,1.12235,1.12235,1.12233,1.12233,169999999.0
2006-10-26 20:27:00,1.12235,1.12248,1.12235,1.12242,201600002.0
2006-10-26 20:28:00,1.1224,1.12256,1.1224,1.12242,688200007.0
2006-10-26 20:29:00,1.12236,1.12246,1.12232,1.12235,429100005.0
2006-10-26 20:30:00,1.12233,1.12248,1.12233,1.1224,225399998.0
2006-10-26 20:31:00,1.12247,1.12251,1.12237,1.12237,433600000.0
2006-10-26 20:32:00,1.12233,1.12239,1.12225,1.12238,265499999.0
2006-10-26 20:33:00,1.12232,1.12232,1.12209,1.12209,218100000.0
2006-10-26 20:34:00,1.12187,1.12206,1.12187,1.12201,110900001.0
2006-10-26 20:35:00,1.12213,1.12213,1.12195,1.122,145099997.0
2006-10-26 20:36:00,1.122,1.122,1.12188,1.12195,507900003.0
2006-10-26 20:37:00,1.12183,1.12187,1.12148,1.12167,162500001.0
2006-10-26 20:38:00,1.1219,1.12195,1.12182,1.12195,308299998.0
2006-10-26 20:39:00,1.12196,1.12205,1.12192,1.12202,531400008.0
2006-10-26 20:40:00,1.12202,1.12216,1.122,1.12205,370400002.0
2006-10-26 20:41:00,1.12214,1.12227,1.12211,1.12227,436600006.0
2006-10-26 20:42:00,1.12219,1.12236,1.12217,1.12228,390500002.0
2006-10-26 20:43:00,1.12228,1.1224,1.12224,1.12228,193300000.0
2006-10-26 20:44:00,1.12239,1.12256,1.12239,1.12254,89900000.0
2006-10-26 20:45:00,1.12262,1.12264,1.12249,1.1226,232300001.0
2006-10-26 20:46:00,1.12263,1.12281,1.12256,1.12281,131800002.0
2006-10-26 20:47:00,1.12285,1.12285,1.1228,1.12282,201800000.0
2006-10-26 20:48:00,1.12288,1.12291,1.12284,1.12288,84100002.0
2006-10-26 20:49:00,1.12282,1.12282,1.12261,1.12273,426399999.0
2006-10-26 20:50:00,1.12269,1.1227,1.12266,1.1227,94299999.0
2006-10-26 20:51:00,1.12281,1.12281,1.12268,1.12281,76800000.0
2006-10-26 20:52:00,1.1228,1.12281,1.12271,1.12281,52100000.0
2006-10-26 20:53:00,1.12278,1.12279,1.12261,1.12261,257599994.0
2006-10-26 20:54:00,1.12267,1.12271,1.12257,1.12265,417700000.0
2006-10-26 20:55:00,1.12273,1.12278,1.12269,1.1227,231399998.0
2006-10-26 20:56:00,1.12268,1.12268,1.12255,1.12262,637700005.0
2006-10-26 20:57:00,1.12258,1.12265,1.12255,1.12262,418900002.0
2006-10-26 20:58:00,1.12266,1.12284,1.12266,1.12281,196699999.0
2006-10-26 20:59:00,1.12277,1.12287,1.12274,1.12285,220700001.0
2006-10-26 21:00:00,1.12276,1.12292,1.12273,1.1228,1042600002.0
2006-10-26 21:01:00,1.1228,1.12286,1.12272,1.12277,609600002.0
2006-10-26 21:02:00,1.12272,1.12278,1.12272,1.12274,155699999.0
2006-10-26 21:03:00,1.12288,1.12295,1.12278,1.12278,540399998.0
2006-10-26 21:04:00,1.12278,1.12288,1.1227,1.12286,660899998.0
2006-10-26 21:05:00,1.12285,1.1229,1.12272,1.12281,714800001.0
2006-10-26 21:06:00,1.12287,1.12287,1.12277,1.12278,88500001.0
2006-10-26 21:07:00,1.12281,1.12285,1.12269,1.12272,637100010.0
2006-10-26 21:08:00,1.1227,1.12281,1.12265,1.12265,187100001.0
2006-10-26 21:09:00,1.12284,1.12317,1.12284,1.12315,137699998.0
2006-10-26 21:10:00,1.12313,1.12313,1.12295,1.12297,339500001.0
2006-10-26 21:11:00,1.12295,1.12301,1.12287,1.12287,271800000.0
2006-10-26 21:12:00,1.12295,1.12295,1.1227,1.12271,393700001.0
2006-10-26 21:13:00,1.12268,1.12268,1.12255,1.1226,537900000.0
2006-10-26 21:14:00,1.1227,1.12273,1.12264,1.12269,226699999.0
2006-10-26 21:15:00,1.12267,1.12274,1.12267,1.12274,157800002.0
2006-10-26 21:16:00,1.1227,1.12275,1.12261,1.12261,172800000.0
2006-10-26 21:17:00,1.12265,1.12265,1.1226,1.12265,34400001.0
2006-10-26 21:18:00,1.1227,1.12275,1.12265,1.1227,80200000.0
2006-10-26 21:19:00,1.12259,1.12264,1.12259,1.1226,99699999.0
2006-10-26 21:20:00,1.12261,1.12264,1.12261,1.12264,38400002.0
2006-10-26 21:21:00,1.12241,1.12269,1.12235,1.12264,131500000.0
2006-10-26 21:22:00,1.12263,1.12265,1.12259,1.12265,102300003.0
2006-10-26 21:23:00,1.12258,1.12262,1.12258,1.12262,43000000.0
2006-10-26 21:24:00,1.12248,1.12248,1.12246,1.12248,14300000.0
2006-10-26 21:25:00,1.12258,1.12258,1.12252,1.12252,43900000.0
2006-10-26 21:26:00,1.12253,1.12264,1.12253,1.1226,56000000.0
2006-10-26 21:27:00,1.12259,1.12259,1.12252,1.12252,68700000.0
2006-10-26 21:28:00,1.12252,1.12265,1.1225,1.12258,332700004.0
2006-10-26 21:29:00,1.1226,1.1226,1.12255,1.12255,121099998.0
2006-10-26 21:30:00,1.12259,1.12259,1.12253,1.12256,84000000.0
2006-10-26 21:31:00,1.12253,1.12258,1.12253,1.12258,114600001.0
2006-10-26 21:32:00,1.12258,1.12258,1.12237,1.12248,159400000.0
2006-10-26 21:33:00,1.12255,1.12255,1.12245,1.1225,161300001.0
2006-10-26 21:34:00,1.1225,1.1225,1.1225,1.1225,115599997.0
2006-10-26 21:35:00,1.12252,1.12258,1.12252,1.12257,27500000.0
2006-10-26 21:36:00,1.12255,1.12256,1.1225,1.12253,76900003.0
2006-10-26 21:37:00,1.12264,1.12264,1.12253,1.12254,61499999.0
2006-10-26 21:38:00,1.12256,1.12262,1.12256,1.12259,115299998.0
2006-10-26 21:39:00,1.12259,1.12259,1.1225,1.12257,365199999.0
2006-10-26 21:40:00,1.12256,1.12256,1.12244,1.12245,175800000.0
2006-10-26 21:41:00,1.12254,1.12258,1.12253,1.12258,51900001.0
2006-10-26 21:42:00,1.12254,1.12254,1.12239,1.12249,100900002.0
2006-10-26 21:43:00,1.1225,1.1225,1.12242,1.12242,173400001.0
2006-10-26 21:44:00,1.12243,1.12248,1.12235,1.12248,57400001.0
2006-10-26 21:45:00,1.12252,1.12258,1.1225,1.1225,135700001.0
2006-10-26 21:46:00,1.12251,1.12266,1.12251,1.12256,223500002.0
2006-10-26 21:47:00,1.12256,1.12268,1.12256,1.12257,214200001.0
2006-10-26 21:48:00,1.1226,1.1226,1.12255,1.1226,193700002.0
2006-10-26 21:49:00,1.12253,1.12258,1.12247,1.12255,57299999.0
2006-10-26 21:50:00,1.12247,1.12255,1.12244,1.12244,112000003.0
2006-10-26 21:51:00,1.12245,1.12253,1.12245,1.12251,161900004.0
2006-10-26 21:52:00,1.12252,1.1226,1.12252,1.1226,56500000.0
2006-10-26 21:53:00,1.12261,1.12269,1.12261,1.12262,182100002.0
2006-10-26 21:54:00,1.12257,1.1226,1.12247,1.12247,181999999.0
2006-10-26 21:55:00,1.12252,1.12266,1.12252,1.12266,32300000.0
2006-10-26 21:56:00,1.12267,1.12268,1.12253,1.12267,93900000.0
2006-10-26 21:57:00,1.12263,1.12275,1.12262,1.12275,131399999.0
2006-10-26 21:58:00,1.12265,1.12277,1.12265,1.12272,60600001.0
2006-10-26 21:59:00,1.12261,1.12276,1.12261,1.12263,149499999.0
2006-10-26 22:00:00,1.1226,1.12265,1.1225,1.12252,218000001.0
2006-10-26 22:01:00,1.12257,1.1226,1.12257,1.12257,107499999.0
2006-10-26 22:02:00,1.12255,1.12269,1.12254,1.12259,512400005.0
2006-10-26 22:03:00,1.12256,1.12268,1.12256,1.12261,182800001.0
2006-10-26 22:04:00,1.12265,1.12268,1.12249,1.12252,155700003.0
2006-10-26 22:05:00,1.12255,1.12255,1.12245,1.12245,61100000.0
2006-10-26 22:06:00,1.12244,1.12259,1.12242,1.12242,174900000.0
2006-10-26 22:07:00,1.12248,1.12263,1.12241,1.12263,145200001.0
2006-10-26 22:08:00,1.12264,1.12282,1.12264,1.12282,144900000.0
2006-10-26 22:09:00,1.12275,1.12293,1.12275,1.12285,199700000.0
2006-10-26 22:10:00,1.12287,1.12291,1.12287,1.12289,37600000.0
2006-10-26 22:11:00,1.12283,1.12283,1.12262,1.12262,33300000.0
2006-10-26 22:12:00,1.12258,1.12259,1.12252,1.12252,107500000.0
2006-10-26 22:13:00,1.12241,1.12241,1.1222,1.1222,15100000.0
2006-10-26 22:14:00,1.12217,1.12224,1.12213,1.12223,83600000.0
2006-10-26 22:15:00,1.12232,1.12249,1.12232,1.12245,191800001.0
2006-10-26 22:16:00,1.12245,1.12248,1.1224,1.12248,178100000.0
2006-10-26 22:17:00,1.1224,1.12245,1.12235,1.12245,41200000.0
2006-10-26 22:18:00,1.12247,1.12253,1.12247,1.12249,79999999.0
2006-10-26 22:19:00,1.12245,1.12255,1.12245,1.1225,62499999.0
2006-10-26 22:20:00,1.1225,1.12255,1.1225,1.12255,60600000.0
2006-10-26 22:21:00,1.12253,1.12261,1.1222,1.1222,164199999.0
2006-10-26 22:22:00,1.12217,1.12231,1.12217,1.12225,128400003.0
2006-10-26 22:23:00,1.12232,1.12237,1.1223,1.1223,196699997.0
2006-10-26 22:24:00,1.12228,1.12228,1.12206,1.12209,146200002.0
2006-10-26 22:25:00,1.12212,1.12221,1.12212,1.12215,14200000.0
2006-10-26 22:26:00,1.1221,1.12215,1.1221,1.12215,23500001.0
2006-10-26 22:27:00,1.1221,1.12221,1.12201,1.1221,385499998.0
2006-10-26 22:28:00,1.12207,1.12216,1.12204,1.12208,57100001.0
2006-10-26 22:29:00,1.12205,1.12216,1.12204,1.12205,175600001.0
2006-10-26 22:30:00,1.12206,1.12226,1.12205,1.12226,89200000.0
2006-10-26 22:31:00,1.12225,1.12225,1.12213,1.12213,36399999.0
2006-10-26 22:32:00,1.12208,1.12208,1.12184,1.122,164300000.0
2006-10-26 22:33:00,1.12214,1.12219,1.12212,1.12213,175600004.0
2006-10-26 22:34:00,1.12205,1.12215,1.12205,1.1221,437500002.0
2006-10-26 22:35:00,1.12217,1.12241,1.12217,1.12237,114099998.0
2006-10-26 22:36:00,1.12237,1.12238,1.1223,1.12235,78500000.0
2006-10-26 22:37:00,1.12235,1.1224,1.1223,1.1223,114200000.0
2006-10-26 22:38:00,1.12235,1.12245,1.12235,1.1224,115200001.0
2006-10-26 22:39:00,1.12247,1.12253,1.12242,1.12251,83300000.0
2006-10-26 22:40:00,1.12262,1.12262,1.12247,1.12247,38600000.0
2006-10-26 22:41:00,1.12242,1.12242,1.12231,1.12231,20900000.0
2006-10-26 22:42:00,1.12237,1.12242,1.12237,1.12242,66799999.0
2006-10-26 22:43:00,1.12243,1.12252,1.12233,1.12248,336099999.0
2006-10-26 22:44:00,1.12244,1.1226,1.12243,1.12244,139500001.0
2006-10-26 22:45:00,1.12249,1.12256,1.12249,1.12256,65899999.0
2006-10-26 22:46:00,1.1226,1.1226,1.12242,1.12257,93899999.0
2006-10-26 22:47:00,1.12251,1.12251,1.12244,1.12244,18300000.0
2006-10-26 22:48:00,1.12252,1.12257,1.12248,1.12248,45500000.0
2006-10-26 22:49:00,1.12252,1.12257,1.12251,1.12253,61300001.0
2006-10-26 22:50:00,1.12255,1.12255,1.12245,1.12245,63500002.0
2006-10-26 22:51:00,1.12265,1.12265,1.12255,1.12263,11600000.0
2006-10-26 22:52:00,1.12255,1.12266,1.1225,1.12258,157800002.0
2006-10-26 22:53:00,1.12265,1.12275,1.1226,1.12265,74900000.0
2006-10-26 22:54:00,1.12265,1.1227,1.12265,1.12265,59700000.0
2006-10-26 22:55:00,1.12268,1.1227,1.12252,1.12262,232200001.0
2006-10-26 22:56:00,1.12267,1.12268,1.12265,1.12268,47300000.0
2006-10-26 22:57:00,1.12268,1.1228,1.12265,1.1227,196000003.0
2006-10-26 22:58:00,1.12299,1.12324,1.12299,1.12314,75200000.0
2006-10-26 22:59:00,1.12298,1.12298,1.12258,1.12272,126700001.0
2006-10-26 23:00:00,1.12253,1.12276,1.12237,1.12276,52699999.0
2006-10-26 23:01:00,1.12276,1.12296,1.12273,1.1228,107599999.0
2006-10-26 23:02:00,1.12278,1.12278,1.12269,1.12271,69900000.0
2006-10-26 23:03:00,1.12279,1.12279,1.12276,1.12276,14400000.0
2006-10-26 23:04:00,1.12268,1.12295,1.12267,1.12291,110899998.0
2006-10-26 23:05:00,1.12287,1.12287,1.12275,1.12275,111300001.0
2006-10-26 23:06:00,1.12282,1.12304,1.12281,1.12304,167800003.0
2006-10-26 23:07:00,1.1231,1.12315,1.12302,1.12312,143200000.0
2006-10-26 23:08:00,1.12302,1.12302,1.12286,1.1229,156000000.0
2006-10-26 23:09:00,1.12266,1.12293,1.12266,1.12288,106200000.0
2006-10-26 23:10:00,1.12282,1.12282,1.12255,1.12255,44000002.0
2006-10-26 23:11:00,1.12253,1.12288,1.12253,1.12288,85300002.0
2006-10-26 23:12:00,1.1229,1.12295,1.12285,1.12292,72900000.0
2006-10-26 23:13:00,1.1229,1.12295,1.12285,1.12295,126500002.0
2006-10-26 23:14:00,1.1228,1.12286,1.12274,1.12286,108300003.0
2006-10-26 23:15:00,1.12296,1.12296,1.1228,1.1228,163200000.0
2006-10-26 23:16:00,1.12282,1.12291,1.12279,1.12289,134400001.0
2006-10-26 23:17:00,1.12288,1.12288,1.12261,1.12261,123499999.0
2006-10-26 23:18:00,1.12292,1.12293,1.12245,1.1229,87500001.0
2006-10-26 23:19:00,1.1229,1.1229,1.1229,1.1229,500000.0
2006-10-26 23:20:00,1.12298,1.12298,1.12292,1.12292,27200000.0
2006-10-26 23:21:00,1.12296,1.12299,1.12296,1.12299,34200000.0
2006-10-26 23:22:00,1.12273,1.123,1.12273,1.12289,137300000.0
2006-10-26 23:23:00,1.1229,1.12297,1.12285,1.12285,63199999.0
2006-10-26 23:24:00,1.12267,1.12281,1.12237,1.12281,79100000.0
2006-10-26 23:25:00,1.12288,1.12288,1.1222,1.12257,107299998.0
2006-10-26 23:26:00,1.12264,1.12277,1.12259,1.12263,93300002.0
2006-10-26 23:27:00,1.12259,1.12263,1.12255,1.12255,90590001.0
2006-10-26 23:28:00,1.1225,1.1225,1.1224,1.12244,170999999.0
2006-10-26 23:29:00,1.12237,1.12237,1.12214,1.12214,94600000.0
2006-10-26 23:30:00,1.1222,1.12225,1.1222,1.1222,60600000.0
2006-10-26 23:31:00,1.12217,1.12226,1.12207,1.12226,50500002.0
2006-10-26 23:32:00,1.12223,1.12223,1.12215,1.1222,109400001.0
2006-10-26 23:33:00,1.12217,1.12225,1.12217,1.12225,100399998.0
2006-10-26 23:34:00,1.12221,1.12238,1.12205,1.12225,186800000.0
2006-10-26 23:35:00,1.1221,1.12235,1.1221,1.12235,75600001.0
2006-10-26 23:36:00,1.12239,1.12246,1.12239,1.12246,11300000.0
2006-10-26 23:37:00,1.12243,1.12256,1.1224,1.12245,147800004.0
2006-10-26 23:38:00,1.12235,1.12241,1.12224,1.12237,80800002.0
2006-10-26 23:39:00,1.12237,1.1224,1.12237,1.1224,38400000.0
2006-10-26 23:40:00,1.12237,1.12237,1.12235,1.12235,21000000.0
2006-10-26 23:41:00,1.12237,1.12237,1.12225,1.12225,124699999.0
2006-10-26 23:42:00,1.12233,1.12252,1.12233,1.12242,122700000.0
2006-10-26 23:43:00,1.1224,1.12245,1.1224,1.1224,39399999.0
2006-10-26 23:44:00,1.12238,1.12238,1.12226,1.12234,202399996.0
2006-10-26 23:45:00,1.12247,1.12268,1.12233,1.12242,143399996.0
2006-10-26 23:46:00,1.12232,1.12256,1.12231,1.12256,100200000.0
2006-10-26 23:47:00,1.1226,1.12265,1.12257,1.12259,81899998.0
2006-10-26 23:48:00,1.1226,1.1226,1.12255,1.12255,127600001.0
2006-10-26 23:49:00,1.12253,1.1228,1.12253,1.1228,67600000.0
2006-10-26 23:50:00,1.12253,1.12266,1.12239,1.12266,73600000.0
2006-10-26 23:51:00,1.1227,1.12275,1.12263,1.12263,73100000.0
2006-10-26 23:52:00,1.12265,1.12282,1.12265,1.12268,86200000.0
2006-10-26 23:53:00,1.12266,1.12274,1.12249,1.12274,151500001.0
2006-10-26 23:54:00,1.12287,1.12287,1.12277,1.12283,75000000.0
2006-10-26 23:55:00,1.12282,1.12295,1.12282,1.12295,131500002.0
2006-10-26 23:56:00,1.12282,1.12288,1.12278,1.12278,87500001.0
2006-10-26 23:57:00,1.12286,1.12304,1.12253,1.12257,144199997.0
2006-10-26 23:58:00,1.12235,1.12245,1.12233,1.12243,68200001.0
2006-10-26 23:59:00,1.12235,1.12238,1.12235,1.12238,23900001.0
2006-10-27 00:00:00,1.12252,1.12266,1.12252,1.1226,127500000.0
2006-10-27 00:01:00,1.12258,1.12258,1.12233,1.12242,107100002.0
2006-10-27 00:02:00,1.12244,1.12251,1.12239,1.12247,56100001.0
2006-10-27 00:03:00,1.12235,1.12245,1.12235,1.12245,9600000.0
2006-10-27 00:04:00,1.12237,1.12237,1.12212,1.1222,58700000.0
2006-10-27 00:05:00,1.12215,1.12225,1.12215,1.12225,13300000.0
2006-10-27 00:06:00,1.1222,1.12223,1.12217,1.12217,52600000.0
2006-10-27 00:07:00,1.1222,1.1222,1.12215,1.12215,28200000.0
2006-10-27 00:08:00,1.12223,1.12223,1.12215,1.12223,53699999.0
2006-10-27 00:09:00,1.12225,1.12225,1.12194,1.1221,88900002.0
2006-10-27 00:10:00,1.1222,1.12225,1.1222,1.1222,83000000.0
2006-10-27 00:11:00,1.12222,1.12228,1.12219,1.12228,66200001.0
2006-10-27 00:12:00,1.12235,1.12235,1.12225,1.1223,30800000.0
2006-10-27 00:13:00,1.1223,1.12235,1.12227,1.12235,102999998.0
2006-10-27 00:14:00,1.1223,1.12238,1.12229,1.12238,61800000.0
2006-10-27 00:15:00,1.12244,1.12262,1.12243,1.12256,106100000.0
2006-10-27 00:16:00,1.12279,1.12284,1.12242,1.12251,88999999.0
2006-10-27 00:17:00,1.12243,1.12292,1.12243,1.12282,100700001.0
2006-10-27 00:18:00,1.12282,1.12282,1.12248,1.12256,114599997.0
2006-10-27 00:19:00,1.1226,1.12265,1.12255,1.12265,25600000.0
2006-10-27 00:20:00,1.1226,1.12265,1.12252,1.1226,49700001.0
2006-10-27 00:21:00,1.1225,1.12255,1.12245,1.12255,121700000.0
2006-10-27 00:22:00,1.12258,1.12258,1.1225,1.12256,110400001.0
2006-10-27 00:23:00,1.12259,1.12262,1.12252,1.12258,178300003.0
2006-10-27 00:24:00,1.12258,1.12262,1.12253,1.1226,121799999.0
2006-10-27 00:25:00,1.12257,1.12265,1.12253,1.1226,134299998.0
2006-10-27 00:26:00,1.1226,1.1226,1.12255,1.12255,64499999.0
2006-10-27 00:27:00,1.1226,1.1226,1.12255,1.1226,131600002.0
2006-10-27 00:28:00,1.1226,1.1227,1.12242,1.1227,110200001.0
2006-10-27 00:29:00,1.1226,1.12271,1.1226,1.12263,95800001.0
2006-10-27 00:30:00,1.12265,1.12269,1.12257,1.12258,90800003.0
2006-10-27 00:31:00,1.12263,1.12275,1.12262,1.12265,17200000.0
2006-10-27 00:32:00,1.1227,1.1227,1.1227,1.1227,11100000.0
2006-10-27 00:33:00,1.12253,1.12271,1.12242,1.12248,160399997.0
2006-10-27 00:34:00,1.12275,1.12277,1.12262,1.12277,97800000.0
2006-10-27 00:35:00,1.12268,1.12268,1.12264,1.12264,11200000.0
2006-10-27 00:36:00,1.12262,1.12292,1.12251,1.12263,88800002.0
2006-10-27 00:37:00,1.12261,1.12272,1.12261,1.12272,13700000.0
2006-10-27 00:38:00,1.12265,1.1227,1.12262,1.12267,27900000.0
2006-10-27 00:39:00,1.1227,1.12272,1.12241,1.1226,250999995.0
2006-10-27 00:40:00,1.12267,1.12272,1.12267,1.1227,98800000.0
2006-10-27 00:41:00,1.1227,1.12275,1.1227,1.12275,11100000.0
2006-10-27 00:42:00,1.12275,1.12275,1.1227,1.1227,4800000.0
2006-10-27 00:43:00,1.12265,1.12275,1.12265,1.12275,84100001.0
2006-10-27 00:44:00,1.12265,1.12272,1.12265,1.1227,66100000.0
2006-10-27 00:45:00,1.12261,1.12266,1.12241,1.12256,151500001.0
2006-10-27 00:46:00,1.12257,1.12267,1.12249,1.12266,149800002.0
2006-10-27 00:47:00,1.12262,1.12262,1.1224,1.12257,75499999.0
2006-10-27 00:48:00,1.12252,1.12273,1.12249,1.12269,49200000.0
2006-10-27 00:49:00,1.12265,1.12276,1.1224,1.1224,94699999.0
2006-10-27 00:50:00,1.1224,1.12276,1.1224,1.1226,79200000.0
2006-10-27 00:51:00,1.12262,1.12275,1.12262,1.1227,49799999.0
2006-10-27 00:52:00,1.1227,1.1227,1.12265,1.12265,86100000.0
2006-10-27 00:53:00,1.12257,1.12266,1.12246,1.1225,167399998.0
2006-10-27 00:54:00,1.12275,1.12275,1.12265,1.12272,101099999.0
2006-10-27 00:55:00,1.12256,1.12272,1.12251,1.12263,142400000.0
2006-10-27 00:56:00,1.12265,1.12265,1.12257,1.12259,129199998.0
2006-10-27 00:57:00,1.1226,1.12265,1.12252,1.12262,121200001.0
2006-10-27 00:58:00,1.12251,1.12254,1.12251,1.12254,56899998.0
2006-10-27 00:59:00,1.1225,1.12259,1.1225,1.12257,67999999.0
2006-10-27 01:00:00,1.1226,1.12268,1.1226,1.12268,117100003.0
2006-10-27 01:01:00,1.12265,1.12265,1.12255,1.1226,107300002.0
2006-10-27 01:02:00,1.12257,1.12259,1.1225,1.12251,68199999.0
2006-10-27 01:03:00,1.12257,1.12263,1.12248,1.12263,82200000.0
2006-10-27 01:04:00,1.12225,1.12261,1.12225,1.12244,124999995.0
2006-10-27 01:05:00,1.12263,1.12263,1.1224,1.1225,91100001.0
2006-10-27 01:06:00,1.12251,1.12259,1.12236,1.12254,142499997.0
2006-10-27 01:07:00,1.12253,1.12257,1.12253,1.12257,36899999.0
2006-10-27 01:08:00,1.1226,1.12265,1.12255,1.12265,156400000.0
2006-10-27 01:09:00,1.12235,1.12261,1.12228,1.12261,164000001.0
2006-10-27 01:10:00,1.12253,1.12259,1.12251,1.12259,83399998.0
2006-10-27 01:11:00,1.1226,1.1226,1.1226,1.1226,3200000.0
2006-10-27 01:12:00,1.12257,1.12257,1.12253,1.12253,30300000.0
2006-10-27 01:13:00,1.1225,1.1225,1.1225,1.1225,6400000.0
2006-10-27 01:14:00,1.12248,1.12252,1.12248,1.12252,54799999.0
2006-10-27 01:15:00,1.12253,1.12253,1.12232,1.12232,85799999.0
2006-10-27 01:16:00,1.12226,1.12226,1.12215,1.12216,66200001.0
2006-10-27 01:17:00,1.12222,1.12228,1.12218,1.12228,97900000.0
2006-10-27 01:18:00,1.12235,1.12235,1.12235,1.12235,19299999.0
2006-10-27 01:19:00,1.12227,1.12227,1.12223,1.12223,40700002.0
2006-10-27 01:20:00,1.12212,1.12226,1.12212,1.12216,159099998.0
2006-10-27 01:21:00,1.12216,1.12216,1.1221,1.12213,70899998.0
2006-10-27 01:22:00,1.1222,1.1222,1.1222,1.1222,30400000.0
2006-10-27 01:23:00,1.1222,1.12222,1.1222,1.12222,8000000.0
2006-10-27 01:24:00,1.1222,1.1222,1.12212,1.12212,23900000.0
2006-10-27 01:25:00,1.1222,1.12223,1.12215,1.12223,80200003.0
2006-10-27 01:26:00,1.1222,1.12228,1.1222,1.12228,61799999.0
2006-10-27 01:27:00,1.12227,1.12227,1.12215,1.12216,16800000.0
2006-10-27 01:28:00,1.12213,1.12228,1.12213,1.1222,80900000.0
2006-10-27 01:29:00,1.12238,1.12238,1.12195,1.12224,92899999.0
2006-10-27 01:30:00,1.1222,1.12228,1.1222,1.12228,55000000.0
2006-10-27 01:31:00,1.12235,1.12235,1.12225,1.12225,32700001.0
2006-10-27 01:32:00,1.1222,1.12225,1.1222,1.12225,64699998.0
2006-10-27 01:33:00,1.12226,1.12234,1.12226,1.12234,101899997.0
2006-10-27 01:34:00,1.1224,1.1224,1.12235,1.12235,51500000.0
2006-10-27 01:35:00,1.12232,1.12242,1.122,1.122,61499999.0
2006-10-27 01:36:00,1.12234,1.12241,1.12233,1.12239,119300000.0
2006-10-27 01:37:00,1.12233,1.1224,1.12233,1.1224,4100000.0
2006-10-27 01:38:00,1.12237,1.1226,1.12237,1.12258,136400002.0
2006-10-27 01:39:00,1.12258,1.12265,1.12258,1.12265,69600001.0
2006-10-27 01:40:00,1.12243,1.1225,1.12243,1.1225,15200000.0
2006-10-27 01:41:00,1.12257,1.1226,1.12257,1.1226,35800001.0
2006-10-27 01:42:00,1.12268,1.12268,1.12263,1.12263,24700001.0
2006-10-27 01:43:00,1.12262,1.12275,1.12262,1.12275,22700000.0
2006-10-27 01:44:00,1.12272,1.12292,1.12272,1.12285,69400000.0
2006-10-27 01:45:00,1.12282,1.12282,1.12278,1.12278,33500000.0
2006-10-27 01:46:00,1.12266,1.12281,1.12266,1.12278,28100000.0
2006-10-27 01:47:00,1.12267,1.12276,1.12257,1.12269,119800002.0
2006-10-27 01:48:00,1.12268,1.12307,1.12263,1.12265,232999998.0
2006-10-27 01:49:00,1.12284,1.12295,1.12268,1.12274,164100001.0
2006-10-27 01:50:00,1.12295,1.12295,1.12251,1.12293,87500001.0
2006-10-27 01:51:00,1.12285,1.12285,1.12282,1.12282,19300000.0
2006-10-27 01:52:00,1.1229,1.12295,1.12285,1.12295,45300000.0
2006-10-27 01:53:00,1.12288,1.12292,1.12285,1.12288,54000000.0
2006-10-27 01:54:00,1.12288,1.12288,1.12279,1.12282,66800003.0
2006-10-27 01:55:00,1.12279,1.12289,1.12279,1.12289,32700000.0
2006-10-27 01:56:00,1.12284,1.12286,1.12284,1.12286,22900001.0
2006-10-27 01:57:00,1.12295,1.12295,1.12283,1.12285,94299998.0
2006-10-27 01:58:00,1.12287,1.12295,1.12272,1.12272,57600000.0
2006-10-27 01:59:00,1.12285,1.1229,1.12285,1.1229,15300000.0
2006-10-27 02:00:00,1.12238,1.1228,1.12238,1.1226,89700000.0
2006-10-27 02:01:00,1.12288,1.12288,1.12279,1.12286,12200000.0
2006-10-27 02:02:00,1.12284,1.12286,1.12284,1.12286,1100000.0
2006-10-27 02:03:00,1.12288,1.12295,1.1228,1.12292,84299998.0
2006-10-27 02:04:00,1.12285,1.12285,1.12267,1.12267,71900000.0
2006-10-27 02:05:00,1.12267,1.12275,1.12258,1.1227,89499999.0
2006-10-27 02:06:00,1.12253,1.12258,1.12253,1.12258,46200000.0
2006-10-27 02:07:00,1.12262,1.12262,1.12247,1.12252,80000002.0
2006-10-27 02:08:00,1.12259,1.12259,1.12253,1.12253,64000000.0
2006-10-27 02:09:00,1.12264,1.12264,1.12261,1.12261,52000000.0
2006-10-27 02:10:00,1.12263,1.12264,1.12252,1.12252,64000000.0
2006-10-27 02:11:00,1.12252,1.12255,1.12251,1.12253,52000000.0
2006-10-27 02:12:00,1.12266,1.12266,1.12251,1.12259,91700000.0
2006-10-27 02:13:00,1.1225,1.1225,1.1225,1.1225,27900000.0
2006-10-27 02:14:00,1.1225,1.12256,1.1225,1.12253,69600000.0
2006-10-27 02:15:00,1.12251,1.12251,1.12226,1.12228,121300002.0
2006-10-27 02:16:00,1.12225,1.12235,1.12225,1.12232,40200001.0
2006-10-27 02:17:00,1.12237,1.12237,1.12222,1.12224,80799998.0
2006-10-27 02:18:00,1.12218,1.12221,1.12209,1.12221,67700000.0
2006-10-27 02:19:00,1.12213,1.12223,1.1221,1.1222,121100001.0
2006-10-27 02:20:00,1.12205,1.12221,1.12205,1.12221,136400001.0
2006-10-27 02:21:00,1.12218,1.12218,1.12212,1.12218,149899999.0
2006-10-27 02:22:00,1.1222,1.12225,1.12215,1.12225,124900000.0
2006-10-27 02:23:00,1.12219,1.12229,1.12213,1.12226,38900000.0
2006-10-27 02:24:00,1.12217,1.12217,1.12207,1.12207,18300000.0
2006-10-27 02:25:00,1.12198,1.12211,1.12193,1.12207,50700000.0
2006-10-27 02:26:00,1.1222,1.1222,1.12215,1.12215,10500000.0
2006-10-27 02:27:00,1.12218,1.12218,1.12206,1.12212,31100000.0
2006-10-27 02:28:00,1.1221,1.1221,1.1221,1.1221,8800000.0
2006-10-27 02:29:00,1.12204,1.12215,1.12204,1.12211,132300000.0
2006-10-27 02:30:00,1.12215,1.1222,1.12215,1.12219,77599999.0
2006-10-27 02:31:00,1.12198,1.12212,1.12185,1.12185,47300000.0
2006-10-27 02:32:00,1.1218,1.12213,1.12172,1.12204,147400001.0
2006-10-27 02:33:00,1.12224,1.12224,1.12212,1.12212,36200000.0
2006-10-27 02:34:00,1.12209,1.12219,1.12207,1.12219,103900000.0
2006-10-27 02:35:00,1.12221,1.12221,1.12209,1.12209,21200000.0
2006-10-27 02:36:00,1.12213,1.12218,1.12213,1.12218,52899999.0
2006-10-27 02:37:00,1.12211,1.12212,1.12193,1.12193,72400001.0
2006-10-27 02:38:00,1.12193,1.12212,1.12179,1.12205,88100001.0
2006-10-27 02:39:00,1.12202,1.12202,1.12181,1.12197,135500001.0
2006-10-27 02:40:00,1.12221,1.1223,1.12219,1.12227,78799998.0
2006-10-27 02:41:00,1.12224,1.12224,1.12221,1.12221,2500000.0
2006-10-27 02:42:00,1.12227,1.12234,1.12223,1.12234,83800000.0
2006-10-27 02:43:00,1.12235,1.12235,1.1223,1.1223,197900004.0
2006-10-27 02:44:00,1.12225,1.1223,1.12225,1.1223,4800000.0
2006-10-27 02:45:00,1.12231,1.12248,1.12231,1.12244,29500000.0
2006-10-27 02:46:00,1.12245,1.12245,1.12245,1.12245,15900000.0
2006-10-27 02:47:00,1.12248,1.12248,1.12245,1.12245,1000000.0
2006-10-27 02:48:00,1.12252,1.12255,1.12245,1.1225,163200001.0
2006-10-27 02:49:00,1.12255,1.12255,1.1225,1.1225,15500000.0
2006-10-27 02:50:00,1.12255,1.12263,1.12255,1.12263,18300000.0
2006-10-27 02:51:00,1.12272,1.12293,1.12268,1.12268,68799998.0
2006-10-27 02:52:00,1.1227,1.1227,1.12265,1.12265,37400002.0
2006-10-27 02:53:00,1.12264,1.12291,1.12264,1.12291,59500002.0
2006-10-27 02:54:00,1.12288,1.12288,1.12268,1.12281,99599999.0
2006-10-27 02:55:00,1.12295,1.12295,1.12288,1.12288,35200000.0
2006-10-27 02:56:00,1.12291,1.12291,1.12284,1.12284,53399999.0
2006-10-27 02:57:00,1.12275,1.12275,1.12263,1.12263,82500001.0
2006-10-27 02:58:00,1.12261,1.12264,1.12261,1.12264,45500000.0
2006-10-27 02:59:00,1.12267,1.12267,1.12223,1.1224,70600001.0
2006-10-27 03:00:00,1.12253,1.12253,1.12234,1.12242,28300000.0
2006-10-27 03:01:00,1.12233,1.12237,1.12233,1.12237,38299999.0
2006-10-27 03:02:00,1.12242,1.12243,1.12226,1.12237,82200001.0
2006-10-27 03:03:00,1.12227,1.12227,1.12208,1.12218,38100000.0
2006-10-27 03:04:00,1.12208,1.12217,1.12193,1.12205,76300002.0
2006-10-27 03:05:00,1.12215,1.12225,1.12215,1.12215,119999999.0
2006-10-27 03:06:00,1.12217,1.12227,1.12217,1.12227,73299999.0
2006-10-27 03:07:00,1.12224,1.12224,1.12224,1.12224,25499999.0
2006-10-27 03:08:00,1.12217,1.12217,1.12206,1.12206,55999999.0
2006-10-27 03:09:00,1.12212,1.12219,1.1221,1.12218,86100001.0
2006-10-27 03:10:00,1.12217,1.12217,1.12211,1.12211,41700001.0
2006-10-27 03:11:00,1.12222,1.12222,1.12218,1.12218,39200000.0
2006-10-27 03:12:00,1.12228,1.12238,1.12227,1.12238,87899998.0
2006-10-27 03:13:00,1.12238,1.12245,1.12227,1.12245,116100003.0
2006-10-27 03:14:00,1.12237,1.1225,1.12237,1.12242,52599999.0
2006-10-27 03:15:00,1.12251,1.12264,1.12251,1.12264,108700002.0
2006-10-27 03:16:00,1.1226,1.12268,1.1226,1.12268,8300000.0
2006-10-27 03:17:00,1.12263,1.12265,1.12255,1.12255,93599999.0
2006-10-27 03:18:00,1.12265,1.12265,1.12252,1.12263,87900000.0
2006-10-27 03:19:00,1.12262,1.12262,1.12245,1.12246,151500003.0
2006-10-27 03:20:00,1.12265,1.12265,1.1226,1.1226,18700000.0
2006-10-27 03:21:00,1.1224,1.12261,1.12225,1.12261,122999999.0
2006-10-27 03:22:00,1.12257,1.12258,1.12245,1.12258,42300001.0
2006-10-27 03:23:00,1.12238,1.12259,1.12238,1.12244,44600000.0
2006-10-27 03:24:00,1.12253,1.12254,1.12253,1.12254,35200000.0
2006-10-27 03:25:00,1.12249,1.12249,1.1224,1.12244,38400000.0
2006-10-27 03:26:00,1.12235,1.12241,1.12229,1.12239,181300001.0
2006-10-27 03:27:00,1.12238,1.1224,1.12238,1.1224,36200000.0
2006-10-27 03:28:00,1.12237,1.12237,1.12233,1.12233,59100000.0
2006-10-27 03:29:00,1.12233,1.12241,1.12228,1.12232,119400002.0
2006-10-27 03:30:00,1.12238,1.12241,1.12226,1.12226,103499999.0
2006-10-27 03:31:00,1.12227,1.12232,1.12217,1.12224,95499999.0
2006-10-27 03:32:00,1.12233,1.12237,1.12233,1.12237,35800000.0
2006-10-27 03:33:00,1.1223,1.12243,1.1223,1.12243,63000000.0
2006-10-27 03:34:00,1.12238,1.12245,1.12238,1.12245,4700000.0
2006-10-27 03:35:00,1.12235,1.1224,1.12235,1.1224,108499995.0
2006-10-27 03:36:00,1.12226,1.12247,1.12219,1.12247,76900002.0
2006-10-27 03:37:00,1.12239,1.12239,1.12234,1.12234,18500000.0
2006-10-27 03:38:00,1.12228,1.12242,1.12228,1.12242,17500001.0
2006-10-27 03:39:00,1.12235,1.12242,1.12232,1.12232,162600001.0
2006-10-27 03:40:00,1.12225,1.12235,1.12225,1.1223,96900000.0
2006-10-27 03:41:00,1.12232,1.1224,1.12231,1.12237,131099998.0
2006-10-27 03:42:00,1.12217,1.12225,1.12207,1.1222,61799999.0
2006-10-27 03:43:00,1.1224,1.12252,1.12236,1.12241,105100003.0
2006-10-27 03:44:00,1.12274,1.12274,1.12268,1.12268,23900000.0
2006-10-27 03:45:00,1.12253,1.12256,1.12227,1.12256,125100000.0
2006-10-27 03:46:00,1.12273,1.12273,1.1227,1.1227,59100002.0
2006-10-27 03:47:00,1.12257,1.12263,1.12255,1.1226,115000001.0
2006-10-27 03:48:00,1.12247,1.12253,1.12237,1.12243,57000000.0
2006-10-27 03:49:00,1.12262,1.12265,1.12251,1.12255,96100000.0
2006-10-27 03:50:00,1.12262,1.12278,1.12262,1.12278,5400000.0
2006-10-27 03:51:00,1.12279,1.12288,1.12278,1.12288,89499999.0
2006-10-27 03:52:00,1.12287,1.12312,1.12281,1.12312,54800000.0
2006-10-27 03:53:00,1.12323,1.12323,1.1231,1.12317,136300001.0
2006-10-27 03:54:00,1.12315,1.12336,1.12315,1.12336,118700003.0
2006-10-27 03:55:00,1.12337,1.12337,1.12333,1.12333,45900002.0
2006-10-27 03:56:00,1.12317,1.12341,1.12317,1.12333,48000001.0
2006-10-27 03:57:00,1.12337,1.12337,1.12329,1.12335,53600002.0
2006-10-27 03:58:00,1.1233,1.12345,1.1233,1.12345,59900000.0
2006-10-27 03:59:00,1.12343,1.12343,1.1233,1.1233,83899999.0
2006-10-27 04:00:00,1.12332,1.12343,1.12332,1.12343,34300000.0
2006-10-27 04:01:00,1.12357,1.12357,1.1232,1.12324,118199997.0
2006-10-27 04:02:00,1.12338,1.12338,1.12332,1.12332,32700001.0
2006-10-27 04:03:00,1.12312,1.12312,1.12308,1.12308,8800000.0
2006-10-27 04:04:00,1.12311,1.12311,1.12299,1.12299,17600000.0
2006-10-27 04:05:00,1.123,1.123,1.123,1.123,8400000.0
2006-10-27 04:06:00,1.12312,1.12312,1.12302,1.1231,88900002.0
2006-10-27 04:07:00,1.1231,1.1231,1.12302,1.12308,56500000.0
2006-10-27 04:08:00,1.12285,1.12304,1.12285,1.12303,37900000.0
2006-10-27 04:09:00,1.12304,1.12311,1.12304,1.1231,20900000.0
2006-10-27 04:10:00,1.12309,1.12309,1.12294,1.12302,173800001.0
2006-10-27 04:11:00,1.12293,1.12302,1.12293,1.12297,32000000.0
2006-10-27 04:12:00,1.12299,1.12299,1.12279,1.12283,111200000.0
2006-10-27 04:13:00,1.12288,1.12288,1.12287,1.12288,43200000.0
2006-10-27 04:14:00,1.12287,1.12289,1.12279,1.12283,79500000.0
2006-10-27 04:15:00,1.12289,1.12289,1.12277,1.12277,90400000.0
2006-10-27 04:16:00,1.12275,1.1228,1.12275,1.1228,18300000.0
2006-10-27 04:17:00,1.1227,1.12278,1.1227,1.12278,48500002.0
2006-10-27 04:18:00,1.1228,1.12282,1.1228,1.12282,22299999.0
2006-10-27 04:19:00,1.12277,1.12289,1.1226,1.1226,54299999.0
2006-10-27 04:20:00,1.12281,1.12281,1.12274,1.12274,26900000.0
2006-10-27 04:21:00,1.12266,1.12278,1.12264,1.12278,120599999.0
2006-10-27 04:22:00,1.12274,1.12281,1.12263,1.12281,120800002.0
2006-10-27 04:23:00,1.12259,1.12276,1.12259,1.12275,130200002.0
2006-10-27 04:24:00,1.1227,1.12271,1.12263,1.12269,89299999.0
2006-10-27 04:25:00,1.12263,1.12263,1.12257,1.12257,23000000.0
2006-10-27 04:26:00,1.12252,1.12258,1.12252,1.12258,4000000.0
2006-10-27 04:27:00,1.12267,1.12284,1.12259,1.12284,101499997.0
2006-10-27 04:28:00,1.12275,1.12275,1.12264,1.1227,21600000.0
2006-10-27 04:29:00,1.1227,1.12272,1.1226,1.12265,88800000.0
2006-10-27 04:30:00,1.12275,1.12275,1.12265,1.12265,43100000.0
2006-10-27 04:31:00,1.12273,1.12273,1.12259,1.12261,56700001.0
2006-10-27 04:32:00,1.12255,1.12271,1.12255,1.1227,107800000.0
2006-10-27 04:33:00,1.12265,1.12269,1.12255,1.12257,70200001.0
2006-10-27 04:34:00,1.1227,1.1228,1.12229,1.12229,92000000.0
2006-10-27 04:35:00,1.12266,1.12266,1.12266,1.12266,1600000.0
2006-10-27 04:36:00,1.12267,1.12269,1.12265,1.12268,95499997.0
2006-10-27 04:37:00,1.12262,1.1227,1.12262,1.1227,53600000.0
2006-10-27 04:38:00,1.12247,1.12259,1.12228,1.12236,78700001.0
2006-10-27 04:39:00,1.12268,1.1227,1.12268,1.1227,20700000.0
2006-10-27 04:40:00,1.12268,1.1227,1.12265,1.12265,77700002.0
2006-10-27 04:41:00,1.12268,1.12268,1.12257,1.12257,101299999.0
2006-10-27 04:42:00,1.12257,1.12257,1.12253,1.12253,70600003.0
2006-10-27 04:43:00,1.1225,1.12268,1.12249,1.12266,69300000.0
2006-10-27 04:44:00,1.1227,1.1227,1.1227,1.1227,10400000.0
2006-10-27 04:45:00,1.12265,1.12265,1.12265,1.12265,32900002.0
2006-10-27 04:46:00,1.12273,1.12279,1.12268,1.12272,89000003.0
2006-10-27 04:47:00,1.1226,1.12265,1.1225,1.1225,189800004.0
2006-10-27 04:48:00,1.1225,1.1225,1.12245,1.12245,51000001.0
2006-10-27 04:49:00,1.12249,1.1225,1.12237,1.1225,127199999.0
2006-10-27 04:50:00,1.12238,1.12252,1.1222,1.12243,81399998.0
2006-10-27 04:51:00,1.12242,1.12242,1.12223,1.12227,72000000.0
2006-10-27 04:52:00,1.1226,1.1226,1.1225,1.12257,97899999.0
2006-10-27 04:53:00,1.12257,1.12265,1.12255,1.1226,72600003.0
2006-10-27 04:54:00,1.12259,1.12264,1.12251,1.12264,63000002.0
2006-10-27 04:55:00,1.12265,1.12275,1.12265,1.12272,48799998.0
2006-10-27 04:56:00,1.12236,1.12264,1.12226,1.12238,55700000.0
2006-10-27 04:57:00,1.12233,1.12259,1.12222,1.12243,127599998.0
2006-10-27 04:58:00,1.12233,1.12266,1.12233,1.12264,119999999.0
2006-10-27 04:59:00,1.12265,1.12267,1.12257,1.12259,119300000.0
2006-10-27 05:00:00,1.12264,1.12286,1.12264,1.12272,117799998.0
2006-10-27 05:01:00,1.12263,1.12282,1.12252,1.12282,51400000.0
2006-10-27 05:02:00,1.1227,1.12285,1.12268,1.12279,130300003.0
2006-10-27 05:03:00,1.12261,1.1227,1.12253,1.1227,92099999.0
2006-10-27 05:04:00,1.12273,1.1228,1.12271,1.12271,113600002.0
2006-10-27 05:05:00,1.1227,1.1227,1.1227,1.1227,29600000.0
2006-10-27 05:06:00,1.1227,1.1227,1.1227,1.1227,2400000.0
2006-10-27 05:07:00,1.12278,1.12278,1.12262,1.1227,124300001.0
2006-10-27 05:08:00,1.12272,1.12276,1.12272,1.12275,34500000.0
2006-10-27 05:09:00,1.12254,1.12264,1.1224,1.12242,142300002.0
2006-10-27 05:10:00,1.12275,1.12279,1.1227,1.1227,111300002.0
2006-10-27 05:11:00,1.12275,1.12275,1.12272,1.12272,34700000.0
2006-10-27 05:12:00,1.12282,1.12285,1.1228,1.1228,37000000.0
2006-10-27 05:13:00,1.1227,1.1228,1.12269,1.12277,115800001.0
2006-10-27 05:14:00,1.12279,1.12279,1.12269,1.12273,29400000.0
2006-10-27 05:15:00,1.12268,1.12281,1.12268,1.12278,104299999.0
2006-10-27 05:16:00,1.12292,1.12292,1.12279,1.12282,89500000.0
2006-10-27 05:17:00,1.12287,1.12287,1.12276,1.12276,87199999.0
2006-10-27 05:18:00,1.12278,1.12278,1.12236,1.12238,54600000.0
2006-10-27 05:19:00,1.12261,1.1228,1.12248,1.12273,123599997.0
2006-10-27 05:20:00,1.12266,1.12266,1.12236,1.12245,73400000.0
2006-10-27 05:21:00,1.12276,1.12276,1.12274,1.12274,40000000.0
2006-10-27 05:22:00,1.12257,1.12268,1.12238,1.12238,107399998.0
2006-10-27 05:23:00,1.12271,1.12294,1.12271,1.12294,131100001.0
2006-10-27 05:24:00,1.12305,1.12305,1.12305,1.12305,6400000.0
2006-10-27 05:25:00,1.12287,1.12287,1.12256,1.12258,99599999.0
2006-10-27 05:26:00,1.123,1.12305,1.12295,1.12295,39200000.0
2006-10-27 05:27:00,1.12291,1.12294,1.12291,1.12294,9600000.0
2006-10-27 05:28:00,1.12274,1.12284,1.1225,1.12272,68499999.0
2006-10-27 05:29:00,1.12293,1.12298,1.1229,1.12297,78300002.0
2006-10-27 05:30:00,1.12287,1.12294,1.12265,1.12271,132400002.0
2006-10-27 05:31:00,1.12297,1.12299,1.12286,1.12292,91600002.0
2006-10-27 05:32:00,1.12299,1.12301,1.12299,1.12301,1600000.0
2006-10-27 05:33:00,1.123,1.123,1.123,1.123,28800000.0
2006-10-27 05:34:00,1.12283,1.12283,1.12266,1.12268,65599998.0
2006-10-27 05:35:00,1.123,1.123,1.12298,1.12298,24100001.0
2006-10-27 05:36:00,1.12282,1.12282,1.12267,1.12279,59899999.0
2006-10-27 05:37:00,1.12291,1.12294,1.12291,1.12294,34999999.0
2006-10-27 05:38:00,1.12292,1.12301,1.12286,1.12287,82200003.0
2006-10-27 05:39:00,1.123,1.12305,1.12295,1.12305,178800001.0
2006-10-27 05:40:00,1.12298,1.12305,1.12295,1.123,118899998.0
2006-10-27 05:41:00,1.12305,1.12315,1.12305,1.12315,83400001.0
2006-10-27 05:42:00,1.12312,1.12312,1.12302,1.12302,55200001.0
2006-10-27 05:43:00,1.12292,1.12308,1.12292,1.12308,4000000.0
2006-10-27 05:44:00,1.1229,1.12308,1.12281,1.12293,117899999.0
2006-10-27 05:45:00,1.12293,1.12311,1.12293,1.12302,135999999.0
2006-10-27 05:46:00,1.12307,1.12321,1.1229,1.12302,118800002.0
2006-10-27 05:47:00,1.12294,1.12294,1.12265,1.12285,59800000.0
2006-10-27 05:48:00,1.12309,1.12316,1.12309,1.12316,27100000.0
2006-10-27 05:49:00,1.12318,1.12318,1.12315,1.12316,27099999.0
2006-10-27 05:50:00,1.12305,1.12312,1.12305,1.1231,59899999.0
2006-10-27 05:51:00,1.12274,1.12294,1.12271,1.12274,208200001.0
2006-10-27 05:52:00,1.12311,1.12311,1.12292,1.12292,177600005.0
2006-10-27 05:53:00,1.12298,1.12305,1.1229,1.12305,122600002.0
2006-10-27 05:54:00,1.12305,1.12305,1.123,1.123,13800000.0
2006-10-27 05:55:00,1.123,1.12302,1.12295,1.12302,97499997.0
2006-10-27 05:56:00,1.123,1.12314,1.123,1.12314,92000000.0
2006-10-27 05:57:00,1.123,1.12303,1.12295,1.12301,46300000.0
2006-10-27 05:58:00,1.12297,1.12302,1.12287,1.12287,118999999.0
2006-10-27 05:59:00,1.12298,1.12308,1.12293,1.12297,46800000.0
2006-10-27 06:00:00,1.12288,1.12288,1.12285,1.12288,36700000.0
2006-10-27 06:01:00,1.1229,1.12295,1.1228,1.1229,29700000.0
2006-10-27 06:02:00,1.12285,1.12295,1.1228,1.12285,66900000.0
2006-10-27 06:03:00,1.12285,1.12292,1.12281,1.12282,33900000.0
2006-10-27 06:04:00,1.12282,1.12287,1.12261,1.12287,103300001.0
2006-10-27 06:05:00,1.12288,1.12288,1.12277,1.12278,108299998.0
2006-10-27 06:06:00,1.12281,1.12285,1.12279,1.12283,47100000.0
2006-10-27 06:07:00,1.12289,1.12289,1.12271,1.12275,85999999.0
2006-10-27 06:08:00,1.12258,1.12277,1.12252,1.12277,114400001.0
2006-10-27 06:09:00,1.12276,1.12276,1.12265,1.12265,67900002.0
2006-10-27 06:10:00,1.12278,1.12278,1.1226,1.12272,68699999.0
2006-10-27 06:11:00,1.12267,1.12273,1.12249,1.1225,56000001.0
2006-10-27 06:12:00,1.12223,1.12263,1.12215,1.12252,103099999.0
2006-10-27 06:13:00,1.12252,1.12265,1.12224,1.12228,130499997.0
2006-10-27 06:14:00,1.12223,1.12249,1.12218,1.12249,101300000.0
2006-10-27 06:15:00,1.12233,1.12243,1.1222,1.12229,81799999.0
2006-10-27 06:16:00,1.12249,1.12252,1.12241,1.12245,70600001.0
2006-10-27 06:17:00,1.12236,1.12245,1.12225,1.12245,84400001.0
2006-10-27 06:18:00,1.12252,1.12256,1.1224,1.1224,129799997.0
2006-10-27 06:19:00,1.12245,1.12245,1.12237,1.1224,80499999.0
2006-10-27 06:20:00,1.12237,1.1224,1.12237,1.1224,46000000.0
2006-10-27 06:21:00,1.12229,1.12238,1.12197,1.12238,74700001.0
2006-10-27 06:22:00,1.12243,1.12243,1.12237,1.12243,89200000.0
2006-10-27 06:23:00,1.12235,1.1224,1.12235,1.1224,69399999.0
2006-10-27 06:24:00,1.12237,1.12238,1.1223,1.12238,135499999.0
2006-10-27 06:25:00,1.12235,1.12235,1.1222,1.1222,35600000.0
2006-10-27 06:26:00,1.12222,1.12237,1.12211,1.12211,137000001.0
2006-10-27 06:27:00,1.12242,1.12249,1.12241,1.12247,45400000.0
2006-10-27 06:28:00,1.1223,1.12232,1.12211,1.12217,107699998.0
2006-10-27 06:29:00,1.12245,1.12255,1.12245,1.1225,108500003.0
2006-10-27 06:30:00,1.12242,1.12248,1.12196,1.12196,48000000.0
2006-10-27 06:31:00,1.12249,1.12252,1.12241,1.12243,33900000.0
2006-10-27 06:32:00,1.1222,1.12242,1.12205,1.12232,133300001.0
2006-10-27 06:33:00,1.1225,1.1225,1.1224,1.1224,69700000.0
2006-10-27 06:34:00,1.12248,1.1225,1.12248,1.1225,106499999.0
2006-10-27 06:35:00,1.12218,1.1224,1.12208,1.12208,171900003.0
2006-10-27 06:36:00,1.12243,1.12243,1.12243,1.12243,10300000.0
2006-10-27 06:37:00,1.1225,1.12252,1.12245,1.1225,125100000.0
2006-10-27 06:38:00,1.12255,1.12255,1.12242,1.12242,17800000.0
2006-10-27 06:39:00,1.12238,1.12248,1.12236,1.12248,47600000.0
2006-10-27 06:40:00,1.12253,1.12253,1.12239,1.12244,106000002.0
2006-10-27 06:41:00,1.12242,1.12249,1.12235,1.12248,102900000.0
2006-10-27 06:42:00,1.12215,1.12246,1.12211,1.12243,75100000.0
2006-10-27 06:43:00,1.12225,1.12238,1.12213,1.12238,129699997.0
2006-10-27 06:44:00,1.12228,1.1226,1.12223,1.12229,173599999.0
2006-10-27 06:45:00,1.12218,1.12256,1.12218,1.12238,97000001.0
2006-10-27 06:46:00,1.12255,1.12255,1.12245,1.12245,4800000.0
2006-10-27 06:47:00,1.12245,1.12255,1.12245,1.1225,98600001.0
2006-10-27 06:48:00,1.1225,1.12253,1.12245,1.12253,83800002.0
2006-10-27 06:49:00,1.12246,1.12246,1.12239,1.12239,46300001.0
2006-10-27 06:50:00,1.1224,1.12242,1.12235,1.1224,22900000.0
2006-10-27 06:51:00,1.1224,1.12247,1.12213,1.12247,55000001.0
2006-10-27 06:52:00,1.1225,1.12255,1.1224,1.12245,119700000.0
2006-10-27 06:53:00,1.12248,1.1225,1.12224,1.12228,180000001.0
2006-10-27 06:54:00,1.12252,1.1226,1.12252,1.12253,30400000.0
2006-10-27 06:55:00,1.12263,1.12263,1.12251,1.12251,98200001.0
2006-10-27 06:56:00,1.12251,1.12267,1.12251,1.12267,78500000.0
2006-10-27 06:57:00,1.12266,1.12266,1.12259,1.12259,52200001.0
2006-10-27 06:58:00,1.1226,1.1226,1.1226,1.1226,2800000.0
2006-10-27 06:59:00,1.1225,1.12265,1.1225,1.1226,75100001.0
2006-10-27 07:00:00,1.12255,1.1226,1.12255,1.12255,76999999.0
2006-10-27 07:01:00,1.12265,1.12265,1.12255,1.12255,157999999.0
2006-10-27 07:02:00,1.1226,1.1226,1.12252,1.12252,41500000.0
2006-10-27 07:03:00,1.1227,1.1227,1.12238,1.12262,104700000.0
2006-10-27 07:04:00,1.12255,1.1226,1.1225,1.1226,67900000.0
2006-10-27 07:05:00,1.12218,1.12254,1.12218,1.12235,115500001.0
2006-10-27 07:06:00,1.12235,1.12246,1.12215,1.1224,115099999.0
2006-10-27 07:07:00,1.12258,1.12258,1.12247,1.12247,52700000.0
2006-10-27 07:08:00,1.12245,1.12245,1.12245,1.12245,4800000.0
2006-10-27 07:09:00,1.12248,1.12273,1.12248,1.12269,62100000.0
2006-10-27 07:10:00,1.1227,1.12272,1.1227,1.12272,33500000.0
2006-10-27 07:11:00,1.1227,1.1227,1.1227,1.1227,8000000.0
2006-10-27 07:12:00,1.12265,1.12275,1.12265,1.12268,40700001.0
2006-10-27 07:13:00,1.1227,1.12275,1.12262,1.1227,64000002.0
2006-10-27 07:14:00,1.12265,1.1227,1.12265,1.12267,32300000.0
2006-10-27 07:15:00,1.12265,1.12268,1.12261,1.12261,123800003.0
2006-10-27 07:16:00,1.12262,1.1228,1.12258,1.12266,60900000.0
2006-10-27 07:17:00,1.12284,1.12284,1.12284,1.12284,31200000.0
2006-10-27 07:18:00,1.12278,1.12283,1.12272,1.12278,36700000.0
2006-10-27 07:19:00,1.12265,1.1227,1.12265,1.1227,27100000.0
2006-10-27 07:20:00,1.12269,1.12276,1.12269,1.12276,55000000.0
2006-10-27 07:21:00,1.12276,1.12284,1.12273,1.12273,89500000.0
2006-10-27 07:22:00,1.12267,1.12275,1.12267,1.12272,73400000.0
2006-10-27 07:23:00,1.1227,1.1227,1.1227,1.1227,17600000.0
2006-10-27 07:24:00,1.12292,1.12292,1.12285,1.12285,12000000.0
2006-10-27 07:25:00,1.12273,1.12292,1.12265,1.12283,152299999.0
2006-10-27 07:26:00,1.12286,1.12286,1.12276,1.12276,40200000.0
2006-10-27 07:27:00,1.12289,1.12312,1.12289,1.12307,109900000.0
2006-10-27 07:28:00,1.12273,1.12323,1.12273,1.123,110199999.0
2006-10-27 07:29:00,1.12299,1.12303,1.12299,1.12303,31800000.0
2006-10-27 07:30:00,1.12305,1.12313,1.12284,1.12284,94399998.0
2006-10-27 07:31:00,1.12303,1.12316,1.12302,1.12316,149999999.0
2006-10-27 07:32:00,1.12305,1.12315,1.12275,1.12289,170300004.0
2006-10-27 07:33:00,1.1232,1.12322,1.12315,1.1232,106000000.0
2006-10-27 07:34:00,1.12315,1.1232,1.12315,1.1232,119200003.0
2006-10-27 07:35:00,1.12312,1.12316,1.12311,1.12311,39100000.0
2006-10-27 07:36:00,1.12312,1.12321,1.12307,1.12316,133900000.0
2006-10-27 07:37:00,1.1232,1.1232,1.12307,1.12307,42999999.0
2006-10-27 07:38:00,1.12318,1.12318,1.12311,1.12318,43900000.0
2006-10-27 07:39:00,1.12315,1.1232,1.12315,1.12317,92200001.0
2006-10-27 07:40:00,1.12315,1.1232,1.12315,1.12318,79200001.0
2006-10-27 07:41:00,1.12312,1.12312,1.12308,1.12308,28400000.0
2006-10-27 07:42:00,1.12294,1.12304,1.1226,1.12272,131700002.0
2006-10-27 07:43:00,1.12312,1.12314,1.12277,1.12277,51900001.0
2006-10-27 07:44:00,1.1227,1.12275,1.1226,1.1227,128500001.0
2006-10-27 07:45:00,1.1226,1.12278,1.1226,1.12275,102299999.0
2006-10-27 07:46:00,1.12268,1.1227,1.12268,1.1227,18300000.0
2006-10-27 07:47:00,1.1224,1.12305,1.1224,1.12291,60700000.0
2006-10-27 07:48:00,1.1227,1.12275,1.1227,1.1227,112099997.0
2006-10-27 07:49:00,1.12269,1.12273,1.12259,1.12262,76199999.0
2006-10-27 07:50:00,1.12267,1.12273,1.12267,1.12273,41500000.0
2006-10-27 07:51:00,1.1227,1.12272,1.12265,1.12265,90799999.0
2006-10-27 07:52:00,1.1227,1.1227,1.12265,1.12265,31900000.0
2006-10-27 07:53:00,1.12267,1.12267,1.12262,1.12262,12100000.0
2006-10-27 07:54:00,1.12264,1.12284,1.12264,1.12275,92399999.0
2006-10-27 07:55:00,1.1228,1.12285,1.12272,1.12285,104700000.0
2006-10-27 07:56:00,1.12275,1.12279,1.12267,1.12267,51900001.0
2006-10-27 07:57:00,1.12229,1.12269,1.12229,1.12252,133600000.0
2006-10-27 07:58:00,1.12278,1.12278,1.12267,1.12272,4200000.0
2006-10-27 07:59:00,1.12266,1.12286,1.12266,1.12286,72700002.0
2006-10-27 08:00:00,1.12288,1.1231,1.12288,1.1231,70400002.0
2006-10-27 08:01:00,1.12305,1.12315,1.12305,1.12315,31200000.0
2006-10-27 08:02:00,1.12305,1.12315,1.12305,1.1231,53900000.0
2006-10-27 08:03:00,1.12307,1.12315,1.12305,1.12315,47300000.0
2006-10-27 08:04:00,1.12308,1.12315,1.12305,1.12315,87800002.0
2006-10-27 08:05:00,1.1231,1.12312,1.12305,1.1231,106099999.0
2006-10-27 08:06:00,1.12315,1.12315,1.1231,1.12315,124200001.0
2006-10-27 08:07:00,1.12308,1.12308,1.12299,1.12302,143000002.0
2006-10-27 08:08:00,1.12307,1.12307,1.12306,1.12306,7200000.0
2006-10-27 08:09:00,1.12288,1.12302,1.12275,1.12276,123100001.0
2006-10-27 08:10:00,1.12315,1.12327,1.12315,1.12327,123900001.0
2006-10-27 08:11:00,1.1232,1.1233,1.12309,1.1233,125999998.0
2006-10-27 08:12:00,1.12335,1.12335,1.1233,1.1233,33800000.0
2006-10-27 08:13:00,1.12329,1.12329,1.12291,1.12291,78000002.0
2006-10-27 08:14:00,1.12289,1.12304,1.12289,1.123,47000000.0
2006-10-27 08:15:00,1.12295,1.12295,1.12268,1.12268,145799999.0
2006-10-27 08:16:00,1.12295,1.123,1.12295,1.123,2700000.0
2006-10-27 08:17:00,1.12314,1.12314,1.12298,1.12306,81700000.0
2006-10-27 08:18:00,1.12317,1.1235,1.12317,1.1235,116200001.0
2006-10-27 08:19:00,1.12357,1.12363,1.12354,1.12363,47900000.0
2006-10-27 08:20:00,1.12358,1.12358,1.12343,1.12343,118500001.0
2006-10-27 08:21:00,1.12338,1.12338,1.12313,1.12334,49600000.0
2006-10-27 08:22:00,1.1234,1.12342,1.12338,1.1234,65999999.0
2006-10-27 08:23:00,1.12342,1.12358,1.12342,1.12358,116400002.0
2006-10-27 08:24:00,1.12361,1.12375,1.12361,1.12372,98299998.0
2006-10-27 08:25:00,1.12372,1.12387,1.12372,1.12387,102299998.0
2006-10-27 08:26:00,1.124,1.12425,1.124,1.12425,51600000.0
2006-10-27 08:27:00,1.12417,1.12445,1.12417,1.12445,143399997.0
2006-10-27 08:28:00,1.12441,1.12443,1.12429,1.12437,80699999.0
2006-10-27 08:29:00,1.12431,1.12431,1.12407,1.12407,6400000.0
2006-10-27 08:30:00,1.1241,1.12433,1.1241,1.12415,60999999.0
2006-10-27 08:31:00,1.12426,1.12426,1.12407,1.12418,59800000.0
2006-10-27 08:32:00,1.12427,1.12432,1.12419,1.12422,200499998.0
2006-10-27 08:33:00,1.1242,1.12434,1.12419,1.12427,54600000.0
2006-10-27 08:34:00,1.1242,1.12425,1.12415,1.12425,62299998.0
2006-10-27 08:35:00,1.12427,1.12427,1.12415,1.12423,108300001.0
2006-10-27 08:36:00,1.12423,1.12423,1.12415,1.12415,44300000.0
2006-10-27 08:37:00,1.1242,1.1242,1.1242,1.1242,12000000.0
2006-10-27 08:38:00,1.1242,1.1242,1.12413,1.12417,95799999.0
2006-10-27 08:39:00,1.12413,1.12421,1.12412,1.12418,87400003.0
2006-10-27 08:40:00,1.12426,1.12443,1.12426,1.12428,58999999.0
2006-10-27 08:41:00,1.1243,1.12435,1.1242,1.1242,80700000.0
2006-10-27 08:42:00,1.12429,1.12434,1.12423,1.12425,132800003.0
2006-10-27 08:43:00,1.12433,1.12433,1.12418,1.12423,121899994.0
2006-10-27 08:44:00,1.12428,1.12433,1.12424,1.12429,60900001.0
2006-10-27 08:45:00,1.12423,1.12446,1.12423,1.12446,81800001.0
2006-10-27 08:46:00,1.12448,1.12453,1.12442,1.12442,154099997.0
2006-10-27 08:47:00,1.1245,1.1245,1.12443,1.12443,4900000.0
2006-10-27 08:48:00,1.12458,1.12458,1.12457,1.12457,15200000.0
2006-10-27 08:49:00,1.12474,1.12481,1.12474,1.12481,17600000.0
2006-10-27 08:50:00,1.1248,1.12497,1.1248,1.12497,10500000.0
2006-10-27 08:51:00,1.1249,1.1249,1.12453,1.12486,156100000.0
2006-10-27 08:52:00,1.12488,1.1249,1.12484,1.1249,67700001.0
2006-10-27 08:53:00,1.12488,1.1249,1.12479,1.1248,101400004.0
2006-10-27 08:54:00,1.12473,1.12476,1.12468,1.12473,68100000.0
2006-10-27 08:55:00,1.12467,1.12483,1.12461,1.12483,148500002.0
2006-10-27 08:56:00,1.1248,1.12485,1.1248,1.12485,79999998.0
2006-10-27 08:57:00,1.12477,1.12487,1.12458,1.12458,81900000.0
2006-10-27 08:58:00,1.12463,1.12474,1.12458,1.12468,103300003.0
2006-10-27 08:59:00,1.12468,1.12473,1.12468,1.12469,141600001.0
2006-10-27 09:00:00,1.12452,1.12452,1.12422,1.12422,52000000.0
2006-10-27 09:01:00,1.12418,1.12418,1.12412,1.12412,41300002.0
2006-10-27 09:02:00,1.12414,1.12426,1.12414,1.1242,17000000.0
2006-10-27 09:03:00,1.12413,1.12413,1.12372,1.12372,17200000.0
2006-10-27 09:04:00,1.12373,1.12389,1.12373,1.12374,206499998.0
2006-10-27 09:05:00,1.12383,1.12385,1.12365,1.12376,160100002.0
2006-10-27 09:06:00,1.12377,1.12418,1.12377,1.12418,162000000.0
2006-10-27 09:07:00,1.1243,1.1243,1.1243,1.1243,800000.0
2006-10-27 09:08:00,1.1243,1.12435,1.12427,1.12435,134399999.0
2006-10-27 09:09:00,1.12424,1.12433,1.12415,1.12424,124000004.0
2006-10-27 09:10:00,1.12424,1.12435,1.12424,1.12435,60200001.0
2006-10-27 09:11:00,1.12433,1.12443,1.12433,1.1244,135599999.0
2006-10-27 09:12:00,1.12443,1.12445,1.12443,1.12445,37500001.0
2006-10-27 09:13:00,1.1244,1.1244,1.12435,1.12435,24800000.0
2006-10-27 09:14:00,1.12436,1.12442,1.12432,1.12432,88099998.0
2006-10-27 09:15:00,1.12431,1.12436,1.12425,1.12433,74900000.0
2006-10-27 09:16:00,1.1244,1.1244,1.12437,1.12437,6200000.0
2006-10-27 09:17:00,1.12437,1.12445,1.12435,1.12435,83799998.0
2006-10-27 09:18:00,1.12429,1.12429,1.12429,1.12429,3200000.0
2006-10-27 09:19:00,1.12417,1.12417,1.12405,1.12406,60900002.0
2006-10-27 09:20:00,1.12408,1.12408,1.12393,1.12407,41200001.0
2006-10-27 09:21:00,1.12406,1.12406,1.12399,1.12399,83799997.0
2006-10-27 09:22:00,1.12408,1.1241,1.12408,1.1241,31600000.0
2006-10-27 09:23:00,1.12411,1.12414,1.12411,1.12414,36000001.0
2006-10-27 09:24:00,1.12418,1.12423,1.12412,1.12414,197299998.0
2006-10-27 09:25:00,1.1242,1.12425,1.12415,1.1242,108299999.0
2006-10-27 09:26:00,1.1242,1.1242,1.1242,1.1242,15100000.0
2006-10-27 09:27:00,1.12424,1.12433,1.12424,1.12429,62400000.0
2006-10-27 09:28:00,1.12433,1.12433,1.12421,1.12422,28100000.0
2006-10-27 09:29:00,1.12419,1.12429,1.12414,1.12427,66200001.0
2006-10-27 09:30:00,1.1243,1.1243,1.12428,1.12428,23300000.0
2006-10-27 09:31:00,1.1243,1.1243,1.12409,1.12429,110500001.0
2006-10-27 09:32:00,1.12418,1.12418,1.1239,1.1239,139600001.0
2006-10-27 09:33:00,1.12384,1.12405,1.12383,1.12386,120899998.0
2006-10-27 09:34:00,1.12379,1.12416,1.12379,1.12397,173200000.0
2006-10-27 09:35:00,1.12391,1.12403,1.12391,1.12403,73300000.0
2006-10-27 09:36:00,1.12395,1.12405,1.12392,1.12397,175199997.0
2006-10-27 09:37:00,1.12401,1.12409,1.12396,1.12396,131599998.0
2006-10-27 09:38:00,1.12403,1.12415,1.12401,1.12403,83200000.0
2006-10-27 09:39:00,1.124,1.12404,1.12394,1.12398,48099999.0
2006-10-27 09:40:00,1.12401,1.12409,1.12401,1.12409,26300000.0
2006-10-27 09:41:00,1.124,1.12408,1.12397,1.12397,45500000.0
2006-10-27 09:42:00,1.12407,1.12407,1.12392,1.12392,28000000.0
2006-10-27 09:43:00,1.12385,1.12427,1.12385,1.1242,51300000.0
2006-10-27 09:44:00,1.12425,1.12435,1.12425,1.1243,64500000.0
2006-10-27 09:45:00,1.12433,1.12433,1.1242,1.12428,68299999.0
2006-10-27 09:46:00,1.1243,1.1243,1.12404,1.12409,103800003.0
2006-10-27 09:47:00,1.12403,1.12415,1.12403,1.12415,114700001.0
2006-10-27 09:48:00,1.1242,1.1242,1.12418,1.12418,49999998.0
2006-10-27 09:49:00,1.12416,1.12416,1.12402,1.12408,105300002.0
2006-10-27 09:50:00,1.124,1.12408,1.12395,1.12408,161100002.0
2006-10-27 09:51:00,1.12415,1.12425,1.12413,1.12425,45100000.0
2006-10-27 09:52:00,1.12413,1.12418,1.12409,1.12409,116999998.0
2006-10-27 09:53:00,1.1241,1.1241,1.12398,1.12406,93099998.0
2006-10-27 09:54:00,1.12405,1.12408,1.12401,1.12405,48600000.0
2006-10-27 09:55:00,1.12404,1.12411,1.12397,1.12411,75700003.0
2006-10-27 09:56:00,1.12409,1.12412,1.12405,1.12411,116400000.0
2006-10-27 09:57:00,1.1242,1.12425,1.12413,1.12415,193599997.0
2006-10-27 09:58:00,1.12416,1.12425,1.12412,1.12425,105800001.0
2006-10-27 09:59:00,1.12425,1.12425,1.12418,1.1242,72200003.0
2006-10-27 10:00:00,1.12413,1.1242,1.12411,1.12413,94000000.0
2006-10-27 10:01:00,1.12407,1.12413,1.12389,1.12399,136100002.0
2006-10-27 10:02:00,1.12412,1.1243,1.12412,1.12424,182800000.0
2006-10-27 10:03:00,1.12432,1.12432,1.12423,1.12423,110499999.0
2006-10-27 10:04:00,1.12431,1.12431,1.12413,1.12421,39200000.0
2006-10-27 10:05:00,1.12431,1.12433,1.12413,1.12413,77400002.0
2006-10-27 10:06:00,1.12426,1.12437,1.12426,1.1243,96199999.0
2006-10-27 10:07:00,1.12419,1.12428,1.12418,1.12428,107100002.0
2006-10-27 10:08:00,1.12435,1.12435,1.12433,1.12433,8800000.0
2006-10-27 10:09:00,1.12436,1.12438,1.12432,1.12438,69600001.0
2006-10-27 10:10:00,1.12435,1.1244,1.12435,1.12438,48300000.0
2006-10-27 10:11:00,1.12443,1.12443,1.1244,1.1244,84300000.0
2006-10-27 10:12:00,1.12432,1.12447,1.12432,1.12447,74100000.0
2006-10-27 10:13:00,1.12442,1.1245,1.12439,1.12448,127100002.0
2006-10-27 10:14:00,1.1244,1.12442,1.12435,1.1244,133899998.0
2006-10-27 10:15:00,1.12453,1.12453,1.12432,1.12443,118899999.0
2006-10-27 10:16:00,1.12447,1.12455,1.1244,1.1244,103400000.0
2006-10-27 10:17:00,1.12448,1.12459,1.12448,1.12455,183300002.0
2006-10-27 10:18:00,1.1246,1.12473,1.12458,1.12471,88999999.0
2006-10-27 10:19:00,1.1247,1.1247,1.12453,1.12454,91199999.0
2006-10-27 10:20:00,1.12457,1.12465,1.1245,1.12465,128600000.0
2006-10-27 10:21:00,1.12452,1.12465,1.12436,1.12465,149400001.0
2006-10-27 10:22:00,1.12463,1.12479,1.12459,1.12477,97400001.0
2006-10-27 10:23:00,1.12478,1.12478,1.12464,1.12464,43100000.0
2006-10-27 10:24:00,1.12472,1.12472,1.12462,1.1247,148600001.0
2006-10-27 10:25:00,1.12473,1.12491,1.12469,1.12488,113800001.0
2006-10-27 10:26:00,1.1249,1.1249,1.12485,1.12485,7700000.0
2006-10-27 10:27:00,1.12488,1.12502,1.12488,1.12502,69000002.0
2006-10-27 10:28:00,1.12493,1.12499,1.12481,1.12486,116200000.0
2006-10-27 10:29:00,1.12487,1.12505,1.12487,1.12491,130900001.0
2006-10-27 10:30:00,1.12485,1.12485,1.12482,1.12482,50300001.0
2006-10-27 10:31:00,1.12495,1.12501,1.12492,1.12492,52600000.0
2006-10-27 10:32:00,1.12483,1.12483,1.12466,1.12472,31200000.0
2006-10-27 10:33:00,1.12473,1.12477,1.12473,1.12473,110100001.0
2006-10-27 10:34:00,1.12468,1.12475,1.12465,1.1247,200499999.0
2006-10-27 10:35:00,1.12466,1.12506,1.12466,1.125,137400000.0
2006-10-27 10:36:00,1.12505,1.12505,1.12492,1.125,162700002.0
2006-10-27 10:37:00,1.12495,1.12505,1.12495,1.12505,129500002.0
2006-10-27 10:38:00,1.12505,1.12505,1.12492,1.12492,216999998.0
2006-10-27 10:39:00,1.125,1.12508,1.125,1.125,38600000.0
2006-10-27 10:40:00,1.12495,1.12504,1.12495,1.12501,81600001.0
2006-10-27 10:41:00,1.12494,1.12499,1.12491,1.12492,91999999.0
2006-10-27 10:42:00,1.1249,1.12495,1.12487,1.12495,61900001.0
2006-10-27 10:43:00,1.125,1.12503,1.12499,1.12503,117600000.0
2006-10-27 10:44:00,1.12489,1.12493,1.12482,1.12482,151200004.0
2006-10-27 10:45:00,1.12491,1.12502,1.12485,1.12485,66000000.0
2006-10-27 10:46:00,1.12478,1.12488,1.12475,1.1248,206800003.0
2006-10-27 10:47:00,1.1247,1.1247,1.12465,1.12465,38300000.0
2006-10-27 10:48:00,1.12465,1.12474,1.12456,1.1246,132700000.0
2006-10-27 10:49:00,1.12467,1.12489,1.12467,1.1247,179200001.0
2006-10-27 10:50:00,1.12463,1.12473,1.12456,1.12473,138399999.0
2006-10-27 10:51:00,1.12464,1.12473,1.12458,1.12473,138200002.0
2006-10-27 10:52:00,1.1247,1.12474,1.12468,1.12468,3200000.0
2006-10-27 10:53:00,1.12488,1.12499,1.12488,1.12496,68700000.0
2006-10-27 10:54:00,1.12499,1.12509,1.12494,1.12507,155300003.0
2006-10-27 10:55:00,1.12507,1.12528,1.12507,1.12515,125600000.0
2006-10-27 10:56:00,1.12513,1.12522,1.12511,1.12519,48900001.0
2006-10-27 10:57:00,1.12525,1.12579,1.12525,1.12568,149300001.0
2006-10-27 10:58:00,1.12579,1.12586,1.12564,1.12564,199300005.0
2006-10-27 10:59:00,1.12552,1.12565,1.12545,1.12545,163600000.0
2006-10-27 11:00:00,1.12534,1.12546,1.12533,1.12537,143999999.0
2006-10-27 11:01:00,1.12542,1.12555,1.12541,1.12555,48699999.0
2006-10-27 11:02:00,1.1256,1.1256,1.12555,1.1256,73399999.0
2006-10-27 11:03:00,1.12559,1.12565,1.12549,1.12565,155200001.0
2006-10-27 11:04:00,1.12565,1.12565,1.12555,1.1256,76100003.0
2006-10-27 11:05:00,1.12553,1.12567,1.12552,1.12561,141100001.0
2006-10-27 11:06:00,1.12558,1.12558,1.12552,1.12558,125200000.0
2006-10-27 11:07:00,1.12572,1.1258,1.12562,1.1258,115100000.0
2006-10-27 11:08:00,1.12585,1.12585,1.12559,1.12559,67999999.0
2006-10-27 11:09:00,1.1255,1.12567,1.12542,1.12561,151599999.0
2006-10-27 11:10:00,1.12558,1.12558,1.12548,1.12551,74400001.0
2006-10-27 11:11:00,1.1255,1.12561,1.12545,1.12556,139600000.0
2006-10-27 11:12:00,1.12548,1.1255,1.12537,1.12541,83800001.0
2006-10-27 11:13:00,1.12528,1.12528,1.12519,1.12524,43900000.0
2006-10-27 11:14:00,1.12521,1.12528,1.12506,1.12506,134900000.0
2006-10-27 11:15:00,1.12503,1.12515,1.12502,1.1251,103900000.0
2006-10-27 11:16:00,1.1251,1.12515,1.12507,1.1251,158400000.0
2006-10-27 11:17:00,1.12505,1.1251,1.12505,1.12508,80399998.0
2006-10-27 11:18:00,1.12505,1.1251,1.12505,1.12505,35500001.0
2006-10-27 11:19:00,1.12508,1.12508,1.12486,1.12486,201200004.0
2006-10-27 11:20:00,1.12499,1.12499,1.12482,1.12482,217900003.0
2006-10-27 11:21:00,1.12488,1.1249,1.12484,1.12484,97600000.0
2006-10-27 11:22:00,1.12482,1.12482,1.12478,1.12478,33600000.0
2006-10-27 11:23:00,1.12469,1.12487,1.12469,1.12487,66200000.0
2006-10-27 11:24:00,1.12476,1.12487,1.12476,1.12487,6400000.0
2006-10-27 11:25:00,1.12492,1.12492,1.12471,1.1248,176600002.0
2006-10-27 11:26:00,1.1248,1.12485,1.1248,1.12485,87499999.0
2006-10-27 11:27:00,1.12487,1.12495,1.1244,1.12465,106200000.0
2006-10-27 11:28:00,1.1248,1.12485,1.12475,1.1248,64900002.0
2006-10-27 11:29:00,1.12469,1.12482,1.12469,1.12474,103899998.0
2006-10-27 11:30:00,1.12472,1.12479,1.12468,1.12478,106100002.0
2006-10-27 11:31:00,1.1248,1.12485,1.12478,1.12485,33500000.0
2006-10-27 11:32:00,1.1248,1.12485,1.12473,1.1248,180899999.0
2006-10-27 11:33:00,1.12466,1.12482,1.12466,1.12482,72500001.0
2006-10-27 11:34:00,1.1248,1.12488,1.12475,1.1248,161699998.0
2006-10-27 11:35:00,1.12479,1.12479,1.12466,1.12473,120199999.0
2006-10-27 11:36:00,1.12475,1.12479,1.1247,1.12474,95599998.0
2006-10-27 11:37:00,1.12481,1.12498,1.12481,1.12493,50800001.0
2006-10-27 11:38:00,1.12497,1.12505,1.12495,1.12505,129699999.0
2006-10-27 11:39:00,1.125,1.12502,1.12495,1.12502,41800001.0
2006-10-27 11:40:00,1.12501,1.12508,1.12497,1.12508,170600003.0
2006-10-27 11:41:00,1.12518,1.12519,1.12508,1.12511,79600000.0
2006-10-27 11:42:00,1.12512,1.12527,1.12507,1.12513,80400000.0
2006-10-27 11:43:00,1.12525,1.12537,1.12525,1.12533,116499999.0
2006-10-27 11:44:00,1.12517,1.12531,1.12517,1.12522,39800000.0
2006-10-27 11:45:00,1.12529,1.12538,1.12529,1.12538,42800000.0
2006-10-27 11:46:00,1.12547,1.12554,1.12539,1.12554,95700001.0
2006-10-27 11:47:00,1.12561,1.12569,1.12561,1.12569,5800000.0
2006-10-27 11:48:00,1.12574,1.12578,1.12567,1.12567,52700000.0
2006-10-27 11:49:00,1.12573,1.12582,1.1257,1.12575,106299999.0
2006-10-27 11:50:00,1.12582,1.12592,1.12581,1.12589,190400001.0
2006-10-27 11:51:00,1.12588,1.12588,1.12565,1.12565,71199999.0
2006-10-27 11:52:00,1.12572,1.12581,1.12571,1.12577,163399999.0
2006-10-27 11:53:00,1.12575,1.12585,1.12575,1.12575,110400000.0
2006-10-27 11:54:00,1.12582,1.12582,1.12567,1.12568,122700000.0
2006-10-27 11:55:00,1.12578,1.1258,1.1257,1.1258,89199999.0
2006-10-27 11:56:00,1.12575,1.12575,1.1256,1.12568,60500002.0
2006-10-27 11:57:00,1.1257,1.12571,1.12559,1.12571,163099998.0
2006-10-27 11:58:00,1.12567,1.12573,1.12548,1.12557,88399999.0
2006-10-27 11:59:00,1.12578,1.12579,1.12571,1.12572,109300004.0
2006-10-27 12:00:00,1.12571,1.12571,1.12552,1.12552,40600000.0
2006-10-27 12:01:00,1.12553,1.12555,1.12548,1.12554,38200000.0
2006-10-27 12:02:00,1.12554,1.12557,1.12552,1.12552,12800000.0
2006-10-27 12:03:00,1.12555,1.12566,1.12554,1.12554,45700001.0
2006-10-27 12:04:00,1.1256,1.12566,1.12559,1.12566,86100000.0
2006-10-27 12:05:00,1.1257,1.12575,1.12565,1.12565,9500000.0
2006-10-27 12:06:00,1.12572,1.12572,1.12563,1.12563,10900000.0
2006-10-27 12:07:00,1.1257,1.1257,1.12565,1.12565,21900000.0
2006-10-27 12:08:00,1.12562,1.12573,1.12556,1.12573,75100000.0
2006-10-27 12:09:00,1.1257,1.1257,1.12565,1.1257,88500000.0
2006-10-27 12:10:00,1.1257,1.12575,1.1257,1.12575,28799999.0
2006-10-27 12:11:00,1.12565,1.12575,1.12565,1.12572,167099998.0
2006-10-27 12:12:00,1.12546,1.1256,1.12533,1.12558,167200002.0
2006-10-27 12:13:00,1.12565,1.12574,1.12562,1.12562,88500001.0
2006-10-27 12:14:00,1.12562,1.1257,1.12562,1.12564,36799999.0
2006-10-27 12:15:00,1.12559,1.12564,1.12549,1.12564,50400000.0
2006-10-27 12:16:00,1.1256,1.12565,1.12555,1.1256,49500000.0
2006-10-27 12:17:00,1.12565,1.12565,1.12555,1.12557,79600000.0
2006-10-27 12:18:00,1.1256,1.12562,1.12553,1.12553,136500002.0
2006-10-27 12:19:00,1.12558,1.1256,1.12557,1.1256,63500002.0
2006-10-27 12:20:00,1.1256,1.12565,1.12555,1.12555,42600000.0
2006-10-27 12:21:00,1.12555,1.12565,1.12555,1.12555,43200000.0
2006-10-27 12:22:00,1.12564,1.1257,1.12559,1.1257,123100003.0
2006-10-27 12:23:00,1.12575,1.12575,1.12565,1.1257,55400000.0
2006-10-27 12:24:00,1.12565,1.12565,1.12552,1.12555,38000000.0
2006-10-27 12:25:00,1.12557,1.12565,1.12555,1.1256,55100000.0
2006-10-27 12:26:00,1.12565,1.12565,1.12557,1.1256,130599998.0
2006-10-27 12:27:00,1.12557,1.12565,1.1255,1.12565,117600001.0
2006-10-27 12:28:00,1.12554,1.12554,1.12543,1.12543,122299998.0
2006-10-27 12:29:00,1.12539,1.12554,1.12539,1.12541,30200000.0
2006-10-27 12:30:00,1.12537,1.12552,1.12537,1.12542,60699999.0
2006-10-27 12:31:00,1.12537,1.12545,1.12521,1.12528,175800001.0
2006-10-27 12:32:00,1.12512,1.12513,1.12487,1.12487,81099998.0
2006-10-27 12:33:00,1.12482,1.12482,1.12452,1.12452,43500000.0
2006-10-27 12:34:00,1.12446,1.12461,1.12446,1.12455,110400004.0
2006-10-27 12:35:00,1.12466,1.12469,1.12442,1.12442,80000000.0
2006-10-27 12:36:00,1.12442,1.12442,1.12407,1.12416,67700000.0
2006-10-27 12:37:00,1.1241,1.12424,1.1241,1.1242,73999999.0
2006-10-27 12:38:00,1.12426,1.12435,1.1242,1.12427,58500000.0
2006-10-27 12:39:00,1.12428,1.1244,1.12427,1.12432,75300000.0
2006-10-27 12:40:00,1.12435,1.12435,1.12423,1.12432,115300001.0
2006-10-27 12:41:00,1.12427,1.12427,1.12417,1.1242,135200000.0
2006-10-27 12:42:00,1.12417,1.12417,1.12392,1.12394,78700000.0
2006-10-27 12:43:00,1.12398,1.12406,1.12398,1.12404,63300000.0
2006-10-27 12:44:00,1.12397,1.12405,1.12395,1.124,105200001.0
2006-10-27 12:45:00,1.12403,1.12411,1.12396,1.12402,85500001.0
2006-10-27 12:46:00,1.12408,1.12411,1.12391,1.12403,99799998.0
2006-10-27 12:47:00,1.12397,1.12431,1.12396,1.12431,104500000.0
2006-10-27 12:48:00,1.12432,1.12432,1.12412,1.12427,136000004.0
2006-10-27 12:49:00,1.1243,1.1243,1.12423,1.12423,24900000.0
2006-10-27 12:50:00,1.12425,1.12438,1.12425,1.12435,117000002.0
2006-10-27 12:51:00,1.12425,1.12428,1.12415,1.12428,85300000.0
2006-10-27 12:52:00,1.12428,1.1243,1.12425,1.1243,71599998.0
2006-10-27 12:53:00,1.1242,1.1242,1.12402,1.12402,27399999.0
2006-10-27 12:54:00,1.12397,1.12419,1.12397,1.12406,142700000.0
2006-10-27 12:55:00,1.12408,1.12417,1.12408,1.12413,54700000.0
2006-10-27 12:56:00,1.12399,1.12399,1.12358,1.12362,59400000.0
2006-10-27 12:57:00,1.12358,1.12358,1.1235,1.12354,61600002.0
2006-10-27 12:58:00,1.12343,1.12343,1.12341,1.12343,104600001.0
2006-10-27 12:59:00,1.1234,1.12344,1.12314,1.12318,102300001.0
2006-10-27 13:00:00,1.12301,1.12312,1.12301,1.12312,106300000.0
2006-10-27 13:01:00,1.1233,1.12334,1.12319,1.12334,116000000.0
2006-10-27 13:02:00,1.12335,1.12342,1.12335,1.12338,85700001.0
2006-10-27 13:03:00,1.12338,1.12338,1.1233,1.1233,59200001.0
2006-10-27 13:04:00,1.12323,1.12327,1.12313,1.12315,42800000.0
2006-10-27 13:05:00,1.12329,1.12329,1.12314,1.12319,93700002.0
2006-10-27 13:06:00,1.12319,1.12327,1.12305,1.12305,133100002.0
2006-10-27 13:07:00,1.12305,1.12305,1.12295,1.12295,118600000.0
2006-10-27 13:08:00,1.12303,1.12318,1.12303,1.12318,118100004.0
2006-10-27 13:09:00,1.12317,1.12323,1.12315,1.12323,44800001.0
2006-10-27 13:10:00,1.1237,1.1247,1.1237,1.12466,86500001.0
2006-10-27 13:11:00,1.12438,1.12438,1.12416,1.12437,114700000.0
2006-10-27 13:12:00,1.12429,1.12429,1.12412,1.12412,23700000.0
2006-10-27 13:13:00,1.12428,1.12528,1.12428,1.125,129400001.0
2006-10-27 13:14:00,1.12478,1.12478,1.12464,1.12476,8900000.0
2006-10-27 13:15:00,1.12475,1.12479,1.12475,1.12478,59400000.0
2006-10-27 13:16:00,1.12465,1.12465,1.12455,1.1246,147300004.0
2006-10-27 13:17:00,1.12462,1.12478,1.12462,1.12478,110300002.0
2006-10-27 13:18:00,1.12483,1.12485,1.12476,1.12476,50100000.0
2006-10-27 13:19:00,1.12486,1.12486,1.12475,1.12475,67900001.0
2006-10-27 13:20:00,1.12471,1.1248,1.12471,1.12478,69000000.0
2006-10-27 13:21:00,1.12478,1.12478,1.12473,1.12478,64599999.0
2006-10-27 13:22:00,1.12469,1.12479,1.12463,1.12479,168799998.0
2006-10-27 13:23:00,1.12475,1.12485,1.12468,1.1248,112500000.0
2006-10-27 13:24:00,1.1248,1.12485,1.12473,1.12485,81100000.0
2006-10-27 13:25:00,1.12477,1.12477,1.12463,1.12463,106600001.0
2006-10-27 13:26:00,1.12456,1.12468,1.12453,1.12468,134900002.0
2006-10-27 13:27:00,1.1247,1.1247,1.12465,1.1247,138800001.0
2006-10-27 13:28:00,1.1247,1.1247,1.12465,1.12465,10400000.0
2006-10-27 13:29:00,1.12473,1.12482,1.12471,1.12473,109300000.0
2006-10-27 13:30:00,1.12477,1.12477,1.12464,1.12464,81000001.0
2006-10-27 13:31:00,1.12448,1.12448,1.12426,1.12426,107300000.0
2006-10-27 13:32:00,1.1244,1.12481,1.1244,1.12478,150200003.0
2006-10-27 13:33:00,1.12478,1.12485,1.12471,1.12478,108000001.0
2006-10-27 13:34:00,1.12477,1.12483,1.12473,1.12483,118700001.0
2006-10-27 13:35:00,1.12481,1.12491,1.12476,1.12489,176999998.0
2006-10-27 13:36:00,1.12479,1.12479,1.12473,1.12474,145100000.0
2006-10-27 13:37:00,1.1247,1.12474,1.12454,1.12455,51300000.0
2006-10-27 13:38:00,1.12442,1.1245,1.12442,1.12446,65100000.0
2006-10-27 13:39:00,1.12469,1.12486,1.12469,1.12486,6900000.0
2006-10-27 13:40:00,1.12503,1.12503,1.12483,1.12494,66500000.0
2006-10-27 13:41:00,1.12486,1.12505,1.12486,1.12495,80199999.0
2006-10-27 13:42:00,1.12497,1.12497,1.12481,1.12485,134900000.0
2006-10-27 13:43:00,1.12505,1.12505,1.12495,1.12495,49499999.0
2006-10-27 13:44:00,1.12494,1.12494,1.12465,1.12465,130399999.0
2006-10-27 13:45:00,1.12465,1.12477,1.12465,1.12476,115700000.0
2006-10-27 13:46:00,1.12473,1.12483,1.12468,1.12468,154700001.0
2006-10-27 13:47:00,1.12467,1.12483,1.12467,1.12472,180999999.0
2006-10-27 13:48:00,1.12473,1.12473,1.12471,1.12472,28700000.0
2006-10-27 13:49:00,1.1248,1.1248,1.12475,1.12475,28000000.0
2006-10-27 13:50:00,1.1248,1.12482,1.12475,1.1248,73500001.0
2006-10-27 13:51:00,1.12477,1.12477,1.12472,1.12472,28700000.0
2006-10-27 13:52:00,1.12465,1.12475,1.12465,1.1247,75699999.0
2006-10-27 13:53:00,1.12467,1.1247,1.12467,1.1247,25500001.0
2006-10-27 13:54:00,1.12469,1.12476,1.12469,1.12476,24700000.0
2006-10-27 13:55:00,1.12466,1.12476,1.12466,1.12476,69400000.0
2006-10-27 13:56:00,1.12471,1.12471,1.12456,1.12462,190000000.0
2006-10-27 13:57:00,1.12452,1.12459,1.12434,1.12452,109700002.0
2006-10-27 13:58:00,1.12445,1.12445,1.12442,1.12442,85400000.0
2006-10-27 13:59:00,1.12445,1.12452,1.12442,1.12442,12000000.0
2006-10-27 14:00:00,1.12441,1.12456,1.12441,1.12453,83500000.0
2006-10-27 14:01:00,1.12456,1.12459,1.12453,1.12459,60200001.0
2006-10-27 14:02:00,1.12452,1.12452,1.12439,1.12443,87799999.0
2006-10-27 14:03:00,1.12435,1.12447,1.12434,1.12447,134899999.0
2006-10-27 14:04:00,1.12431,1.12447,1.12431,1.12447,151599998.0
2006-10-27 14:05:00,1.12443,1.12457,1.1244,1.12457,111200000.0
2006-10-27 14:06:00,1.12459,1.1246,1.12443,1.12457,124400000.0
2006-10-27 14:07:00,1.12453,1.12453,1.1245,1.12452,4100000.0
2006-10-27 14:08:00,1.12455,1.12455,1.12452,1.12452,12900000.0
2006-10-27 14:09:00,1.12443,1.12455,1.12443,1.12445,134999999.0
2006-10-27 14:10:00,1.12455,1.12455,1.12443,1.1245,198700000.0
2006-10-27 14:11:00,1.12447,1.12448,1.12438,1.12448,143500001.0
2006-10-27 14:12:00,1.12448,1.1245,1.12442,1.12442,66300001.0
2006-10-27 14:13:00,1.12434,1.12436,1.12424,1.12425,55900000.0
2006-10-27 14:14:00,1.12419,1.12429,1.12419,1.12427,64900000.0
2006-10-27 14:15:00,1.12424,1.12431,1.1242,1.12424,83899998.0
2006-10-27 14:16:00,1.12429,1.1243,1.12403,1.12429,146499999.0
2006-10-27 14:17:00,1.12432,1.12432,1.12427,1.12427,96000000.0
2006-10-27 14:18:00,1.1243,1.1243,1.12415,1.12428,145499997.0
2006-10-27 14:19:00,1.12426,1.12436,1.12421,1.12436,69700001.0
2006-10-27 14:20:00,1.12437,1.12443,1.12424,1.12432,117100002.0
2006-10-27 14:21:00,1.12435,1.1244,1.1243,1.12435,133899999.0
2006-10-27 14:22:00,1.12418,1.12418,1.1238,1.1238,46300000.0
2006-10-27 14:23:00,1.12375,1.12379,1.12367,1.12367,97399999.0
2006-10-27 14:24:00,1.12368,1.12368,1.12361,1.12363,68000000.0
2006-10-27 14:25:00,1.12355,1.1236,1.12355,1.1236,23000000.0
2006-10-27 14:26:00,1.12356,1.12361,1.12349,1.12353,81499999.0
2006-10-27 14:27:00,1.1236,1.12371,1.12357,1.12362,132899998.0
2006-10-27 14:28:00,1.12359,1.12363,1.12344,1.12344,87800001.0
2006-10-27 14:29:00,1.1234,1.12346,1.12325,1.12329,146700001.0
2006-10-27 14:30:00,1.1231,1.12315,1.12303,1.12312,94300000.0
2006-10-27 14:31:00,1.12304,1.12304,1.12277,1.12277,32000000.0
2006-10-27 14:32:00,1.12275,1.12275,1.12255,1.12255,60400000.0
2006-10-27 14:33:00,1.1225,1.12259,1.12224,1.12224,28800000.0
2006-10-27 14:34:00,1.12221,1.12261,1.12217,1.12247,126600000.0
2006-10-27 14:35:00,1.12243,1.12243,1.12218,1.12218,51699998.0
2006-10-27 14:36:00,1.12225,1.12227,1.12216,1.12227,50700001.0
2006-10-27 14:37:00,1.12234,1.12243,1.12223,1.12234,176100003.0
2006-10-27 14:38:00,1.12244,1.12244,1.12212,1.12228,157600002.0
2006-10-27 14:39:00,1.12232,1.12241,1.12228,1.12237,183700005.0
2006-10-27 14:40:00,1.12242,1.12242,1.12225,1.1224,98200000.0
2006-10-27 14:41:00,1.12239,1.12249,1.12224,1.12224,81000000.0
2006-10-27 14:42:00,1.12222,1.12233,1.12222,1.12226,59800000.0
2006-10-27 14:43:00,1.12208,1.12208,1.12176,1.1219,43900000.0
2006-10-27 14:44:00,1.12211,1.12236,1.12211,1.12233,93099999.0
2006-10-27 14:45:00,1.12228,1.12239,1.12214,1.12239,96600001.0
2006-10-27 14:46:00,1.12228,1.12228,1.12183,1.12191,116500000.0
2006-10-27 14:47:00,1.12185,1.12197,1.12177,1.12177,69200001.0
2006-10-27 14:48:00,1.12172,1.12172,1.12158,1.12163,127299999.0
2006-10-27 14:49:00,1.12172,1.12172,1.12165,1.12167,103300000.0
2006-10-27 14:50:00,1.12179,1.12188,1.12171,1.12186,58100000.0
2006-10-27 14:51:00,1.12169,1.12189,1.12169,1.12182,113000002.0
2006-10-27 14:52:00,1.12187,1.12187,1.12166,1.12166,70500000.0
2006-10-27 14:53:00,1.1217,1.12175,1.1217,1.1217,31300000.0
2006-10-27 14:54:00,1.12167,1.12189,1.12167,1.12174,93500002.0
2006-10-27 14:55:00,1.12167,1.12167,1.12117,1.12128,100600003.0
2006-10-27 14:56:00,1.12108,1.12108,1.1206,1.1206,93000002.0
2006-10-27 14:57:00,1.12053,1.12085,1.12052,1.12085,68599999.0
2006-10-27 14:58:00,1.12106,1.12114,1.12091,1.12103,130000003.0
2006-10-27 14:59:00,1.12122,1.12125,1.12116,1.12125,96500001.0
2006-10-27 15:00:00,1.12113,1.12113,1.12066,1.12083,108500001.0
2006-10-27 15:01:00,1.1207,1.12082,1.12064,1.1207,89600000.0
2006-10-27 15:02:00,1.12072,1.12073,1.12049,1.12049,38400000.0
2006-10-27 15:03:00,1.1204,1.12061,1.1204,1.12055,119199999.0
2006-10-27 15:04:00,1.12055,1.12067,1.12051,1.12067,62700001.0
2006-10-27 15:05:00,1.12063,1.12063,1.12052,1.12052,10200000.0
2006-10-27 15:06:00,1.12047,1.12048,1.12035,1.12035,82100000.0
2006-10-27 15:07:00,1.12035,1.12047,1.12017,1.12039,76600001.0
2006-10-27 15:08:00,1.12037,1.12044,1.1202,1.1202,104300001.0
2006-10-27 15:09:00,1.12023,1.12026,1.12009,1.12022,119300000.0
2006-10-27 15:10:00,1.1201,1.1202,1.12003,1.12012,94299999.0
2006-10-27 15:11:00,1.12007,1.12009,1.11935,1.11935,136799999.0
2006-10-27 15:12:00,1.11892,1.11892,1.11806,1.11817,41400000.0
2006-10-27 15:13:00,1.1182,1.11847,1.1182,1.11847,110900002.0
2006-10-27 15:14:00,1.11855,1.11882,1.11855,1.11881,53400000.0
2006-10-27 15:15:00,1.11894,1.1191,1.11879,1.11879,89900000.0
2006-10-27 15:16:00,1.11872,1.11885,1.11872,1.11885,115100000.0
2006-10-27 15:17:00,1.11898,1.11918,1.11898,1.11899,84600002.0
2006-10-27 15:18:00,1.11904,1.11904,1.11878,1.1189,149600002.0
2006-10-27 15:19:00,1.11894,1.11904,1.11893,1.11893,86900000.0
2006-10-27 15:20:00,1.11896,1.11896,1.11878,1.11883,78300001.0
2006-10-27 15:21:00,1.11875,1.11897,1.11875,1.11892,102800000.0
2006-10-27 15:22:00,1.11878,1.11878,1.11851,1.11862,82200002.0
2006-10-27 15:23:00,1.11848,1.11848,1.11843,1.11844,69400002.0
2006-10-27 15:24:00,1.11853,1.11869,1.11853,1.11853,128800000.0
2006-10-27 15:25:00,1.11849,1.1186,1.11849,1.1186,83100000.0
2006-10-27 15:26:00,1.11873,1.11873,1.1186,1.1187,119700002.0
2006-10-27 15:27:00,1.11875,1.11906,1.11874,1.11906,30600000.0
2006-10-27 15:28:00,1.1191,1.11923,1.11876,1.11876,54200000.0
2006-10-27 15:29:00,1.11872,1.11883,1.11872,1.11874,57200000.0
2006-10-27 15:30:00,1.11855,1.11855,1.11839,1.11848,74100000.0
2006-10-27 15:31:00,1.11841,1.11858,1.11833,1.11854,108299999.0
2006-10-27 15:32:00,1.11843,1.11843,1.1182,1.11833,189400003.0
2006-10-27 15:33:00,1.11825,1.11825,1.11808,1.11819,85800000.0
2006-10-27 15:34:00,1.11826,1.11835,1.11815,1.11835,71399998.0
2006-10-27 15:35:00,1.1184,1.11858,1.11833,1.11858,45100000.0
2006-10-27 15:36:00,1.11866,1.11888,1.11866,1.11871,84299998.0
2006-10-27 15:37:00,1.11859,1.11864,1.1184,1.11864,117300000.0
2006-10-27 15:38:00,1.11862,1.11878,1.11862,1.11878,103899999.0
2006-10-27 15:39:00,1.11888,1.11909,1.11888,1.11893,148700001.0
2006-10-27 15:40:00,1.11895,1.11904,1.11885,1.119,161700002.0
2006-10-27 15:41:00,1.11893,1.11903,1.11876,1.11876,88100001.0
2006-10-27 15:42:00,1.11868,1.1188,1.11868,1.11875,63000001.0
2006-10-27 15:43:00,1.11898,1.11902,1.11898,1.11902,4800000.0
2006-10-27 15:44:00,1.11908,1.11919,1.11908,1.11913,106000000.0
2006-10-27 15:45:00,1.11907,1.11921,1.11904,1.11904,106800001.0
2006-10-27 15:46:00,1.11886,1.11891,1.11846,1.11851,128599999.0
2006-10-27 15:47:00,1.11845,1.11858,1.11839,1.11844,78100000.0
2006-10-27 15:48:00,1.11845,1.11845,1.11817,1.11817,100899998.0
2006-10-27 15:49:00,1.11808,1.11819,1.11791,1.11819,146300000.0
2006-10-27 15:50:00,1.11835,1.11835,1.11796,1.118,86900000.0
2006-10-27 15:51:00,1.11812,1.11837,1.11812,1.11837,129300002.0
2006-10-27 15:52:00,1.11841,1.11841,1.11808,1.11838,38600000.0
2006-10-27 15:53:00,1.11848,1.11858,1.1184,1.11845,130599999.0
2006-10-27 15:54:00,1.11847,1.1186,1.11842,1.11845,123099998.0
2006-10-27 15:55:00,1.1186,1.11883,1.1186,1.11881,41600000.0
2006-10-27 15:56:00,1.11882,1.11883,1.11859,1.11859,121100003.0
2006-10-27 15:57:00,1.11852,1.11862,1.11842,1.11842,90500001.0
2006-10-27 15:58:00,1.11845,1.11871,1.11845,1.11869,165000002.0
2006-10-27 15:59:00,1.11874,1.11884,1.11867,1.11872,85200003.0
2006-10-27 16:00:00,1.1188,1.11893,1.11849,1.11893,234700002.0
2006-10-27 16:01:00,1.11896,1.11911,1.11893,1.11911,94499999.0
2006-10-27 16:02:00,1.11906,1.11906,1.11904,1.11904,23000000.0
2006-10-27 16:03:00,1.11899,1.11909,1.11897,1.11905,115899999.0
2006-10-27 16:04:00,1.11893,1.11913,1.11887,1.11906,129100002.0
2006-10-27 16:05:00,1.11911,1.11914,1.11895,1.11895,114200000.0
2006-10-27 16:06:00,1.11909,1.11924,1.11895,1.11895,86999999.0
2006-10-27 16:07:00,1.119,1.11904,1.11889,1.11889,92400002.0
2006-10-27 16:08:00,1.11883,1.11899,1.11883,1.11899,118100004.0
2006-10-27 16:09:00,1.11907,1.11911,1.11904,1.11904,55900000.0
2006-10-27 16:10:00,1.11906,1.11912,1.11903,1.11911,44300000.0
2006-10-27 16:11:00,1.11902,1.11917,1.11902,1.11917,46300000.0
2006-10-27 16:12:00,1.11915,1.11925,1.11906,1.11925,100000002.0
2006-10-27 16:13:00,1.11931,1.11931,1.11912,1.11919,109700000.0
2006-10-27 16:14:00,1.11927,1.11961,1.11927,1.1196,79900002.0
2006-10-27 16:15:00,1.11982,1.11982,1.11955,1.1196,76000001.0
2006-10-27 16:16:00,1.11953,1.11956,1.11922,1.11929,69000000.0
2006-10-27 16:17:00,1.11927,1.11927,1.1191,1.11918,154399999.0
2006-10-27 16:18:00,1.11909,1.11909,1.11877,1.11877,68900001.0
2006-10-27 16:19:00,1.11876,1.11897,1.1186,1.11897,74500001.0
2006-10-27 16:20:00,1.11885,1.11898,1.11864,1.1187,178899999.0
2006-10-27 16:21:00,1.11866,1.11866,1.11854,1.1186,142299999.0
2006-10-27 16:22:00,1.11843,1.11843,1.11809,1.11809,70499998.0
2006-10-27 16:23:00,1.11823,1.11823,1.11808,1.11812,207100002.0
2006-10-27 16:24:00,1.11813,1.11813,1.11799,1.11799,107199998.0
2006-10-27 16:25:00,1.11802,1.11819,1.11796,1.11819,136400001.0
2006-10-27 16:26:00,1.11815,1.11862,1.11812,1.11851,215600002.0
2006-10-27 16:27:00,1.11852,1.11854,1.1183,1.11831,102700000.0
2006-10-27 16:28:00,1.11817,1.11826,1.11813,1.11826,68100001.0
2006-10-27 16:29:00,1.11831,1.11831,1.11827,1.11827,48100002.0
2006-10-27 16:30:00,1.11848,1.11864,1.11848,1.1186,122699998.0
2006-10-27 16:31:00,1.11843,1.11858,1.1184,1.11856,60500000.0
2006-10-27 16:32:00,1.11858,1.11858,1.11845,1.11856,212700001.0
2006-10-27 16:33:00,1.11853,1.11875,1.1183,1.11875,132899996.0
2006-10-27 16:34:00,1.11869,1.11872,1.11836,1.11836,149500004.0
2006-10-27 16:35:00,1.11845,1.11863,1.11845,1.11862,108700000.0
2006-10-27 16:36:00,1.11852,1.11854,1.11852,1.11852,23200000.0
2006-10-27 16:37:00,1.11862,1.11885,1.11851,1.11882,189699996.0
2006-10-27 16:38:00,1.11893,1.11911,1.11893,1.11894,110500000.0
2006-10-27 16:39:00,1.11893,1.11893,1.11875,1.1188,51900001.0
2006-10-27 16:40:00,1.11872,1.11879,1.11872,1.11879,29300000.0
2006-10-27 16:41:00,1.11876,1.11894,1.11876,1.11894,40600001.0
2006-10-27 16:42:00,1.11892,1.11912,1.11892,1.11912,89400002.0
2006-10-27 16:43:00,1.11899,1.11906,1.11894,1.119,104500003.0
2006-10-27 16:44:00,1.11895,1.11895,1.11872,1.11875,63800000.0
2006-10-27 16:45:00,1.11871,1.11874,1.11864,1.11874,56900000.0
2006-10-27 16:46:00,1.11872,1.11876,1.11868,1.11872,81400000.0
2006-10-27 16:47:00,1.11871,1.11871,1.11864,1.11868,34000000.0
2006-10-27 16:48:00,1.11857,1.11865,1.11842,1.11845,107900000.0
2006-10-27 16:49:00,1.1184,1.11849,1.1184,1.11847,117300000.0
2006-10-27 16:50:00,1.11837,1.11837,1.11818,1.11828,143299998.0
2006-10-27 16:51:00,1.11837,1.11844,1.11836,1.11842,62700001.0
2006-10-27 16:52:00,1.11841,1.11852,1.11841,1.11852,35100000.0
2006-10-27 16:53:00,1.11848,1.11848,1.11833,1.11833,120899998.0
2006-10-27 16:54:00,1.11843,1.11846,1.1183,1.11843,149099999.0
2006-10-27 16:55:00,1.11839,1.11849,1.11828,1.11849,97700001.0
2006-10-27 16:56:00,1.1186,1.11883,1.1186,1.11883,95800001.0
2006-10-27 16:57:00,1.1188,1.11882,1.1188,1.11882,13800000.0
2006-10-27 16:58:00,1.11877,1.11884,1.11877,1.11881,91300001.0
2006-10-27 16:59:00,1.11868,1.11869,1.11847,1.11847,133300002.0
2006-10-27 17:00:00,1.1184,1.11845,1.11825,1.11845,82400001.0
2006-10-27 17:01:00,1.1185,1.11866,1.1185,1.11853,106400002.0
2006-10-27 17:02:00,1.11858,1.11876,1.11845,1.11864,213800004.0
2006-10-27 17:03:00,1.1187,1.11879,1.11869,1.11879,192300003.0
2006-10-27 17:04:00,1.11859,1.11862,1.11851,1.11851,53400000.0
2006-10-27 17:05:00,1.11855,1.11862,1.11847,1.11847,63599999.0
2006-10-27 17:06:00,1.11853,1.11864,1.11853,1.11854,42500000.0
2006-10-27 17:07:00,1.11859,1.11859,1.11842,1.11852,40600001.0
2006-10-27 17:08:00,1.11849,1.11854,1.11847,1.11849,164199999.0
2006-10-27 17:09:00,1.11863,1.11874,1.11854,1.11857,91499998.0
2006-10-27 17:10:00,1.11854,1.1186,1.11851,1.1186,106900000.0
2006-10-27 17:11:00,1.11855,1.11872,1.11855,1.11872,11200000.0
2006-10-27 17:12:00,1.11865,1.11875,1.11865,1.11875,54100000.0
2006-10-27 17:13:00,1.11863,1.1189,1.11863,1.11885,102600000.0
2006-10-27 17:14:00,1.11885,1.11893,1.11869,1.11873,150500003.0
2006-10-27 17:15:00,1.11855,1.11865,1.11849,1.11849,185399994.0
2006-10-27 17:16:00,1.11847,1.11856,1.11847,1.11856,49200000.0
2006-10-27 17:17:00,1.11856,1.11856,1.11847,1.11847,69500001.0
2006-10-27 17:18:00,1.11848,1.11848,1.11842,1.11842,17200000.0
2006-10-27 17:19:00,1.11841,1.11841,1.11827,1.11827,60700001.0
2006-10-27 17:20:00,1.11818,1.11844,1.11818,1.11844,101700002.0
2006-10-27 17:21:00,1.11847,1.11853,1.11847,1.11853,34199999.0
2006-10-27 17:22:00,1.11864,1.11876,1.11864,1.1187,84200000.0
2006-10-27 17:23:00,1.11889,1.11889,1.11883,1.11885,102000001.0
2006-10-27 17:24:00,1.11886,1.11886,1.11873,1.1188,37600000.0
2006-10-27 17:25:00,1.11887,1.11893,1.11887,1.11893,40000000.0
2006-10-27 17:26:00,1.11901,1.11901,1.11888,1.11888,114000002.0
2006-10-27 17:27:00,1.11888,1.119,1.1188,1.119,96800001.0
2006-10-27 17:28:00,1.119,1.119,1.11879,1.11888,78900001.0
2006-10-27 17:29:00,1.11887,1.11893,1.11886,1.11891,58000000.0
2006-10-27 17:30:00,1.11895,1.11903,1.1189,1.11897,145100002.0
2006-10-27 17:31:00,1.11899,1.119,1.11893,1.11893,64900001.0
2006-10-27 17:32:00,1.11888,1.11898,1.11887,1.11898,62999999.0
2006-10-27 17:33:00,1.11898,1.11899,1.11892,1.11893,129700003.0
2006-10-27 17:34:00,1.11898,1.11908,1.11888,1.11896,90099999.0
2006-10-27 17:35:00,1.11891,1.11909,1.11891,1.11896,169099998.0
2006-10-27 17:36:00,1.11903,1.11903,1.11892,1.11892,51500000.0
2006-10-27 17:37:00,1.11894,1.11906,1.11894,1.11905,37500001.0
2006-10-27 17:38:00,1.11904,1.11908,1.11892,1.11892,39400000.0
2006-10-27 17:39:00,1.11893,1.11895,1.1189,1.11893,89300001.0
2006-10-27 17:40:00,1.11896,1.11896,1.11885,1.11889,33199999.0
2006-10-27 17:41:00,1.11875,1.11879,1.11864,1.11876,47400000.0
2006-10-27 17:42:00,1.11878,1.11884,1.11874,1.1188,92400001.0
2006-10-27 17:43:00,1.11878,1.11878,1.11867,1.11876,88300001.0
2006-10-27 17:44:00,1.11875,1.11877,1.11868,1.11869,122700001.0
2006-10-27 17:45:00,1.11864,1.11876,1.11863,1.11872,97299999.0
2006-10-27 17:46:00,1.11869,1.11869,1.11859,1.1186,75000000.0
2006-10-27 17:47:00,1.11858,1.11858,1.11832,1.11841,53000000.0
2006-10-27 17:48:00,1.11837,1.11849,1.11835,1.11835,77900001.0
2006-10-27 17:49:00,1.11834,1.11837,1.1183,1.11837,77500000.0
2006-10-27 17:50:00,1.11837,1.11837,1.11827,1.11827,47700001.0
2006-10-27 17:51:00,1.11819,1.11834,1.11813,1.11834,111000000.0
2006-10-27 17:52:00,1.11831,1.11831,1.11824,1.11824,49200001.0
2006-10-27 17:53:00,1.11818,1.11848,1.11818,1.11836,72800002.0
2006-10-27 17:54:00,1.11839,1.11846,1.11833,1.11833,96300002.0
2006-10-27 17:55:00,1.11842,1.11867,1.11842,1.11867,139199999.0
2006-10-27 17:56:00,1.11857,1.11866,1.11856,1.11856,42800000.0
2006-10-27 17:57:00,1.11863,1.11869,1.11857,1.1186,57900000.0
2006-10-27 17:58:00,1.11861,1.11868,1.11857,1.11861,100899999.0
2006-10-27 17:59:00,1.11856,1.11866,1.11847,1.11847,45799999.0
2006-10-27 18:00:00,1.11847,1.11865,1.11847,1.11859,127200003.0
2006-10-27 18:01:00,1.11861,1.11868,1.11851,1.11851,447700002.0
2006-10-27 18:02:00,1.11855,1.11873,1.11853,1.11858,702200004.0
2006-10-27 18:03:00,1.11868,1.11883,1.11864,1.11875,874600004.0
2006-10-27 18:04:00,1.11877,1.11879,1.11856,1.11856,770999998.0
2006-10-27 18:05:00,1.1186,1.11866,1.11852,1.11852,1010199993.0
2006-10-27 18:06:00,1.1186,1.11868,1.11855,1.1186,632999998.0
2006-10-27 18:07:00,1.1186,1.11863,1.11847,1.11847,1073400004.0
2006-10-27 18:08:00,1.11845,1.11853,1.11836,1.11848,883800000.0
2006-10-27 18:09:00,1.11844,1.11844,1.11819,1.11819,587000007.0
2006-10-27 18:10:00,1.11827,1.11843,1.11822,1.11825,751400006.0
2006-10-27 18:11:00,1.11839,1.1185,1.11834,1.11845,817699996.0
2006-10-27 18:12:00,1.11843,1.11843,1.11831,1.11831,99299999.0
2006-10-27 18:13:00,1.11837,1.11844,1.1183,1.11844,333800003.0
2006-10-27 18:14:00,1.11848,1.11858,1.11842,1.11858,411899998.0
2006-10-27 18:15:00,1.11852,1.11861,1.11838,1.11843,803300000.0
2006-10-27 18:16:00,1.11852,1.11861,1.1185,1.11856,360700000.0
2006-10-27 18:17:00,1.11856,1.11863,1.11845,1.11854,981099993.0
2006-10-27 18:18:00,1.11852,1.11862,1.11849,1.11849,450900000.0
2006-10-27 18:19:00,1.11855,1.11856,1.11843,1.11844,178200002.0
2006-10-27 18:20:00,1.11847,1.11854,1.11836,1.11848,530600001.0
2006-10-27 18:21:00,1.11855,1.11867,1.11846,1.11847,131799998.0
2006-10-27 18:22:00,1.11853,1.11873,1.11853,1.11873,305999999.0
2006-10-27 18:23:00,1.11871,1.11871,1.11851,1.11867,331100002.0
2006-10-27 18:24:00,1.11868,1.11875,1.11857,1.11859,545900007.0
2006-10-27 18:25:00,1.11858,1.11876,1.11853,1.11876,680799995.0
2006-10-27 18:26:00,1.1188,1.11885,1.1187,1.11875,972900002.0
2006-10-27 18:27:00,1.11878,1.11878,1.11868,1.11869,625199997.0
2006-10-27 18:28:00,1.1187,1.1188,1.11863,1.11864,397000002.0
2006-10-27 18:29:00,1.1186,1.11868,1.11856,1.11868,387300008.0
2006-10-27 18:30:00,1.11869,1.11872,1.11857,1.11862,612499995.0
2006-10-27 18:31:00,1.11863,1.11866,1.11852,1.11853,474800004.0
2006-10-27 18:32:00,1.11846,1.11853,1.11832,1.1184,503800007.0
2006-10-27 18:33:00,1.11839,1.1185,1.11833,1.11842,435200000.0
2006-10-27 18:34:00,1.11844,1.1186,1.11835,1.1186,311400000.0
2006-10-27 18:35:00,1.11863,1.11863,1.11844,1.11855,588200001.0
2006-10-27 18:36:00,1.1186,1.11863,1.11852,1.11852,578399999.0
2006-10-27 18:37:00,1.11852,1.11858,1.1185,1.1185,103300000.0
2006-10-27 18:38:00,1.1185,1.11857,1.11843,1.11857,212700003.0
2006-10-27 18:39:00,1.11853,1.11853,1.11845,1.1185,217200002.0
2006-10-27 18:40:00,1.1185,1.11861,1.11847,1.11857,751200005.0
2006-10-27 18:41:00,1.11857,1.11857,1.11844,1.11853,197999997.0
2006-10-27 18:42:00,1.11857,1.11862,1.1184,1.11862,576500007.0
2006-10-27 18:43:00,1.11865,1.11865,1.11855,1.1186,413599999.0
2006-10-27 18:44:00,1.11858,1.11858,1.1185,1.11858,271900000.0
2006-10-27 18:45:00,1.11861,1.11861,1.11844,1.11848,485099997.0
2006-10-27 18:46:00,1.11851,1.1186,1.11849,1.11859,288099999.0
2006-10-27 18:47:00,1.11854,1.11856,1.11843,1.11845,64300000.0
2006-10-27 18:48:00,1.11845,1.11853,1.11844,1.11853,147799999.0
2006-10-27 18:49:00,1.11853,1.11853,1.11833,1.11833,138400000.0
2006-10-27 18:50:00,1.11827,1.11828,1.11814,1.11828,46800000.0
2006-10-27 18:51:00,1.11822,1.11832,1.11822,1.11828,122400001.0
2006-10-27 18:52:00,1.11831,1.11838,1.11829,1.11838,198400000.0
2006-10-27 18:53:00,1.11842,1.11854,1.11838,1.1184,650999999.0
2006-10-27 18:54:00,1.11835,1.11835,1.11818,1.11818,135700001.0
2006-10-27 18:55:00,1.11815,1.1182,1.11813,1.11817,357200000.0
2006-10-27 18:56:00,1.1182,1.1182,1.11817,1.11817,230800002.0
2006-10-27 18:57:00,1.1182,1.11832,1.1182,1.11824,335100004.0
2006-10-27 18:58:00,1.11827,1.11827,1.11817,1.11818,143300003.0
2006-10-27 18:59:00,1.1182,1.11828,1.11814,1.11821,680500001.0
2006-10-27 19:00:00,1.11819,1.11819,1.1179,1.11811,234399999.0
2006-10-27 19:01:00,1.11823,1.11844,1.11821,1.11844,69500000.0
2006-10-27 19:02:00,1.11842,1.11848,1.11839,1.11847,321199998.0
2006-10-27 19:03:00,1.11845,1.11853,1.1184,1.1184,465399999.0
2006-10-27 19:04:00,1.11842,1.11854,1.11815,1.11839,233800001.0
2006-10-27 19:05:00,1.11841,1.11841,1.11826,1.11826,297599998.0
2006-10-27 19:06:00,1.11833,1.11844,1.11829,1.11837,428199996.0
2006-10-27 19:07:00,1.1184,1.11845,1.1184,1.11845,113100001.0
2006-10-27 19:08:00,1.11843,1.11845,1.11835,1.11843,495500002.0
2006-10-27 19:09:00,1.11843,1.11845,1.11831,1.11835,490400002.0
2006-10-27 19:10:00,1.11835,1.11835,1.11824,1.11825,46400000.0
2006-10-27 19:11:00,1.11823,1.11829,1.11816,1.11819,365199996.0
2006-10-27 19:12:00,1.11814,1.11818,1.11806,1.11807,189599998.0
2006-10-27 19:13:00,1.11802,1.11812,1.11799,1.11812,107299999.0
2006-10-27 19:14:00,1.11811,1.11828,1.11807,1.11807,385000002.0
2006-10-27 19:15:00,1.118,1.11807,1.11794,1.11807,283600002.0
2006-10-27 19:16:00,1.11808,1.11808,1.11799,1.11802,313399999.0
2006-10-27 19:17:00,1.118,1.11807,1.11794,1.11801,300299999.0
2006-10-27 19:18:00,1.11803,1.11805,1.11793,1.11798,512999996.0
2006-10-27 19:19:00,1.11787,1.11802,1.11787,1.11802,164900002.0
2006-10-27 19:20:00,1.11805,1.11805,1.118,1.118,204999999.0
2006-10-27 19:21:00,1.11805,1.11809,1.11804,1.11804,206500001.0
2006-10-27 19:22:00,1.11807,1.11817,1.11807,1.11817,253899999.0
2006-10-27 19:23:00,1.11812,1.11812,1.11806,1.11807,107400000.0
2006-10-27 19:24:00,1.11803,1.11803,1.11794,1.11797,40700000.0
2006-10-27 19:25:00,1.11793,1.11793,1.11784,1.11792,66499999.0
2006-10-27 19:26:00,1.11794,1.11799,1.11787,1.11799,112599998.0
2006-10-27 19:27:00,1.11795,1.11797,1.11787,1.1179,363000002.0
2006-10-27 19:28:00,1.11791,1.11802,1.11791,1.11795,200400000.0
2006-10-27 19:29:00,1.11796,1.11799,1.11793,1.11799,43100000.0
2006-10-27 19:30:00,1.11806,1.11807,1.11799,1.11802,120800003.0
2006-10-27 19:31:00,1.11795,1.11798,1.11746,1.11747,155100001.0
2006-10-27 19:32:00,1.1179,1.11792,1.11781,1.11781,19300000.0
2006-10-27 19:33:00,1.11772,1.11789,1.11772,1.11786,325000003.0
2006-10-27 19:34:00,1.1179,1.11795,1.1179,1.11795,40800000.0
2006-10-27 19:35:00,1.11798,1.11801,1.11796,1.11797,69500000.0
2006-10-27 19:36:00,1.11765,1.11802,1.11756,1.1178,76899999.0
2006-10-27 19:37:00,1.11806,1.11812,1.11797,1.11805,509600003.0
2006-10-27 19:38:00,1.118,1.11808,1.11778,1.11783,162399998.0
2006-10-27 19:39:00,1.11785,1.11797,1.11782,1.11795,320500001.0
2006-10-27 19:40:00,1.11797,1.11804,1.11793,1.11804,220899998.0
2006-10-27 19:41:00,1.118,1.118,1.11797,1.118,220699997.0
2006-10-27 19:42:00,1.11797,1.11799,1.11789,1.11795,180100002.0
2006-10-27 19:43:00,1.11805,1.11805,1.118,1.118,131399999.0
2006-10-27 19:44:00,1.11799,1.11803,1.11798,1.11803,35099999.0
2006-10-27 19:45:00,1.11812,1.11823,1.11808,1.11808,96899999.0
2006-10-27 19:46:00,1.1181,1.1181,1.11808,1.1181,76600000.0
2006-10-27 19:47:00,1.1181,1.1181,1.1181,1.1181,13100000.0
2006-10-27 19:48:00,1.11813,1.11817,1.11813,1.11817,4900000.0
2006-10-27 19:49:00,1.11819,1.11825,1.11815,1.11819,216400002.0
2006-10-27 19:50:00,1.11822,1.11825,1.11819,1.11821,117200000.0
2006-10-27 19:51:00,1.1182,1.11827,1.1182,1.11827,6200000.0
2006-10-27 19:52:00,1.11828,1.11831,1.11821,1.11831,104300001.0
2006-10-27 19:53:00,1.11828,1.11831,1.11822,1.1183,187200001.0
2006-10-27 19:54:00,1.11828,1.11828,1.11823,1.11823,18400000.0
2006-10-27 19:55:00,1.1183,1.11831,1.11814,1.1183,106300001.0
2006-10-27 19:56:00,1.11832,1.11836,1.11825,1.11825,205999997.0
2006-10-27 19:57:00,1.11825,1.1183,1.11825,1.1183,212399999.0
2006-10-27 19:58:00,1.11791,1.11818,1.11791,1.11812,144600001.0
2006-10-27 19:59:00,1.11832,1.11839,1.11827,1.11827,196000003.0
2006-10-27 20:00:00,1.1183,1.11838,1.1183,1.11838,67400001.0
2006-10-27 20:01:00,1.11831,1.11833,1.11827,1.11831,97400001.0
2006-10-27 20:02:00,1.11831,1.11836,1.11823,1.11832,79999999.0
2006-10-27 20:03:00,1.11835,1.11848,1.1183,1.11837,465899999.0
2006-10-27 20:04:00,1.11843,1.11843,1.11828,1.11828,216199999.0
2006-10-27 20:05:00,1.11831,1.11844,1.11828,1.11833,149800001.0
2006-10-27 20:06:00,1.11838,1.11838,1.11832,1.11832,32100000.0
2006-10-27 20:07:00,1.11831,1.11839,1.11824,1.11839,164900001.0
2006-10-27 20:08:00,1.1184,1.11845,1.1184,1.11845,354600004.0
2006-10-27 20:09:00,1.1184,1.11851,1.1184,1.11844,211400001.0
2006-10-27 20:10:00,1.11844,1.11857,1.11844,1.11851,162899996.0
2006-10-27 20:11:00,1.11855,1.11868,1.11854,1.11868,220500001.0
2006-10-27 20:12:00,1.11869,1.11878,1.11856,1.11877,458500002.0
2006-10-27 20:13:00,1.11883,1.11885,1.11864,1.11864,124400001.0
2006-10-27 20:14:00,1.11855,1.11871,1.11855,1.1186,80599999.0
2006-10-27 20:15:00,1.11867,1.11875,1.11859,1.11869,564500003.0
2006-10-27 20:16:00,1.11869,1.11875,1.11862,1.11868,671600003.0
2006-10-27 20:17:00,1.11857,1.11872,1.11837,1.11847,343700001.0
2006-10-27 20:18:00,1.11874,1.11874,1.11857,1.11863,178299999.0
2006-10-27 20:19:00,1.11857,1.1186,1.11851,1.11856,121700000.0
2006-10-27 20:20:00,1.11852,1.1186,1.11848,1.11858,488699998.0
2006-10-27 20:21:00,1.11859,1.11862,1.11848,1.11848,401100004.0
2006-10-27 20:22:00,1.11855,1.11873,1.11852,1.11873,308800000.0
2006-10-27 20:23:00,1.11869,1.11869,1.11852,1.11866,475199996.0
2006-10-27 20:24:00,1.11864,1.11864,1.11844,1.11847,274600003.0
2006-10-27 20:25:00,1.11853,1.11858,1.11852,1.11855,111700003.0
2006-10-27 20:26:00,1.11853,1.11853,1.11843,1.11843,154500002.0
2006-10-27 20:27:00,1.11849,1.11863,1.1184,1.11845,253600002.0
2006-10-27 20:28:00,1.11855,1.11865,1.11855,1.1186,811099996.0
2006-10-27 20:29:00,1.11855,1.1186,1.1185,1.11855,410599999.0
2006-10-27 20:30:00,1.11854,1.11863,1.11854,1.11858,158799999.0
2006-10-27 20:31:00,1.11863,1.11876,1.11863,1.11872,527799999.0
2006-10-27 20:32:00,1.11854,1.11881,1.1185,1.11869,271100006.0
2006-10-27 20:33:00,1.11874,1.11885,1.11872,1.11877,306499996.0
2006-10-27 20:34:00,1.11874,1.1188,1.11874,1.11875,96599999.0
2006-10-27 20:35:00,1.11877,1.11893,1.11877,1.11893,119199999.0
2006-10-27 20:36:00,1.11898,1.1191,1.11889,1.11894,370800003.0
2006-10-27 20:37:00,1.11886,1.11886,1.11866,1.11867,181500003.0
2006-10-27 20:38:00,1.11866,1.1187,1.11857,1.11869,298700001.0
2006-10-27 20:39:00,1.11869,1.11875,1.11862,1.11868,531300006.0
2006-10-27 20:40:00,1.1187,1.11878,1.11862,1.11865,396600003.0
2006-10-27 20:41:00,1.1187,1.1187,1.11862,1.1187,367899999.0
2006-10-27 20:42:00,1.11873,1.11877,1.1187,1.11874,393600006.0
2006-10-27 20:43:00,1.11872,1.11877,1.11867,1.11872,284599999.0
2006-10-27 20:44:00,1.11875,1.11884,1.11869,1.11883,33600000.0
2006-10-27 20:45:00,1.11887,1.11901,1.11887,1.11892,256700000.0
2006-10-27 20:46:00,1.11889,1.11903,1.11887,1.11903,244200001.0
2006-10-27 20:47:00,1.11905,1.11912,1.11899,1.11902,167800001.0
2006-10-27 20:48:00,1.1189,1.1189,1.11875,1.11883,61999997.0
2006-10-27 20:49:00,1.11883,1.11883,1.1187,1.11877,352600000.0
2006-10-27 20:50:00,1.11868,1.11888,1.11857,1.11888,174799997.0
2006-10-27 20:51:00,1.11889,1.11889,1.1187,1.11882,105700000.0
2006-10-27 20:52:00,1.11889,1.11895,1.11887,1.11887,72700001.0
2006-10-27 20:53:00,1.1188,1.11888,1.11871,1.11871,229199999.0
2006-10-27 20:54:00,1.11877,1.11884,1.1187,1.11875,478100003.0
2006-10-27 20:55:00,1.11877,1.11878,1.11854,1.11869,247100006.0
2006-10-27 20:56:00,1.11872,1.11881,1.11869,1.11876,507100002.0
2006-10-27 20:57:00,1.11876,1.11881,1.11872,1.11879,313300003.0
2006-10-27 20:58:00,1.11883,1.119,1.11864,1.11898,183900002.0
2006-10-27 20:59:00,1.11879,1.11898,1.11878,1.11885,228700005.0
2006-10-27 21:00:00,1.11893,1.11902,1.11887,1.1189,953899995.0
2006-10-27 21:01:00,1.11903,1.1191,1.11898,1.11898,561500010.0
2006-10-27 21:02:00,1.11892,1.11904,1.11892,1.11899,120500001.0
2006-10-27 21:03:00,1.11902,1.11902,1.1188,1.11888,439599999.0
2006-10-27 21:04:00,1.11893,1.11903,1.11888,1.11897,831000005.0
2006-10-27 21:05:00,1.11893,1.11893,1.11875,1.11884,833900006.0
2006-10-27 21:06:00,1.11892,1.11892,1.1188,1.1188,140600002.0
2006-10-27 21:07:00,1.1188,1.11885,1.1187,1.11872,624299995.0
2006-10-27 21:08:00,1.1187,1.11882,1.11865,1.11865,131200001.0
2006-10-27 21:09:00,1.11875,1.11892,1.11875,1.11892,43400000.0
2006-10-27 21:10:00,1.11893,1.11893,1.11874,1.1188,482400001.0
2006-10-27 21:11:00,1.11879,1.11879,1.11869,1.11873,340999999.0
2006-10-27 21:12:00,1.11885,1.11896,1.11885,1.11887,424200001.0
2006-10-27 21:13:00,1.11887,1.11887,1.11872,1.11879,443300005.0
2006-10-27 21:14:00,1.11887,1.11887,1.11874,1.11884,207000001.0
2006-10-27 21:15:00,1.11883,1.11883,1.1187,1.1187,137500001.0
2006-10-27 21:16:00,1.11882,1.11891,1.11881,1.11881,185399998.0
2006-10-27 21:17:00,1.11887,1.11888,1.11873,1.11873,66399998.0
2006-10-27 21:18:00,1.11873,1.11887,1.11871,1.11887,79600000.0
2006-10-27 21:19:00,1.11885,1.1189,1.11885,1.11885,106700000.0
2006-10-27 21:20:00,1.11869,1.11884,1.11865,1.11883,121500000.0
2006-10-27 21:21:00,1.11882,1.11882,1.11878,1.11878,30900000.0
2006-10-27 21:22:00,1.11872,1.11881,1.11869,1.11881,98200001.0
2006-10-27 21:23:00,1.11884,1.11891,1.11869,1.11891,74800001.0
2006-10-27 21:24:00,1.11881,1.11881,1.11865,1.11865,23900001.0
2006-10-27 21:25:00,1.11874,1.11887,1.11874,1.11887,37300000.0
2006-10-27 21:26:00,1.11886,1.11886,1.11873,1.11873,55600000.0
2006-10-27 21:27:00,1.11873,1.11887,1.11873,1.11887,191700000.0
2006-10-27 21:28:00,1.11876,1.11886,1.11851,1.11869,250600001.0
2006-10-27 21:29:00,1.11861,1.1187,1.11845,1.11855,121800000.0
2006-10-27 21:30:00,1.11859,1.1188,1.11859,1.1188,43800001.0
2006-10-27 21:31:00,1.1188,1.11883,1.11841,1.11878,150900001.0
2006-10-27 21:32:00,1.11878,1.11882,1.11845,1.11853,215300003.0
2006-10-27 21:33:00,1.11892,1.11892,1.11875,1.11883,107400000.0
2006-10-27 21:34:00,1.11885,1.11886,1.11876,1.11886,91799999.0
2006-10-27 21:35:00,1.11888,1.11897,1.11885,1.11897,40300000.0
2006-10-27 21:36:00,1.11897,1.119,1.11895,1.11895,52299999.0
2006-10-27 21:37:00,1.11907,1.11907,1.119,1.119,88700001.0
2006-10-27 21:38:00,1.11898,1.11898,1.1189,1.1189,95099998.0
2006-10-27 21:39:00,1.11888,1.11897,1.11868,1.11877,473800004.0
2006-10-27 21:40:00,1.11892,1.11901,1.1189,1.11895,270400000.0
2006-10-27 21:41:00,1.11868,1.11901,1.11866,1.11901,165499998.0
2006-10-27 21:42:00,1.11893,1.11893,1.11884,1.11884,99300000.0
2006-10-27 21:43:00,1.11884,1.11888,1.11881,1.11881,111799996.0
2006-10-27 21:44:00,1.11888,1.11902,1.11888,1.11894,100500003.0
2006-10-27 21:45:00,1.11892,1.11897,1.11892,1.11892,53400000.0
2006-10-27 21:46:00,1.11888,1.11888,1.11863,1.11867,216500000.0
2006-10-27 21:47:00,1.1187,1.1187,1.11865,1.11865,293099998.0
2006-10-27 21:48:00,1.11868,1.11869,1.1186,1.11869,133600001.0
2006-10-27 21:49:00,1.11865,1.11875,1.11862,1.11868,37700000.0
2006-10-27 21:50:00,1.11865,1.1187,1.11865,1.1187,58100002.0
2006-10-27 21:51:00,1.11866,1.11866,1.11856,1.1186,145700000.0
2006-10-27 21:52:00,1.11862,1.1187,1.11862,1.1187,50900000.0
2006-10-27 21:53:00,1.1187,1.1187,1.1187,1.1187,219400000.0
2006-10-27 21:54:00,1.11873,1.11884,1.11862,1.11883,181399998.0
2006-10-27 21:55:00,1.11889,1.11889,1.11882,1.11882,25600000.0
2006-10-27 21:56:00,1.11874,1.11889,1.11874,1.11889,55300000.0
2006-10-27 21:57:00,1.11892,1.11892,1.11877,1.11886,74199999.0
2006-10-27 21:58:00,1.11862,1.11879,1.11861,1.11861,125799997.0
2006-10-27 21:59:00,1.11852,1.11884,1.1185,1.11884,102800002.0
2006-10-27 22:00:00,1.11888,1.11888,1.11867,1.11867,198600003.0
2006-10-27 22:01:00,1.11871,1.11884,1.11871,1.11883,170000000.0
2006-10-27 22:02:00,1.11883,1.11894,1.11877,1.11877,367500003.0
2006-10-27 22:03:00,1.11876,1.11886,1.11875,1.11886,245400002.0
2006-10-27 22:04:00,1.11893,1.11893,1.11876,1.11881,181900003.0
2006-10-27 22:05:00,1.11882,1.11905,1.1186,1.11895,188400002.0
2006-10-27 22:06:00,1.11877,1.11898,1.11877,1.11896,206700001.0
2006-10-27 22:07:00,1.11903,1.11903,1.1189,1.11897,55000000.0
2006-10-27 22:08:00,1.11901,1.11901,1.11888,1.11891,115700000.0
2006-10-27 22:09:00,1.11885,1.11895,1.11885,1.11895,211399998.0
2006-10-27 22:10:00,1.11897,1.11899,1.11886,1.11888,70500000.0
2006-10-27 22:11:00,1.11892,1.11898,1.11892,1.11898,109899999.0
2006-10-27 22:12:00,1.11898,1.11902,1.11893,1.11898,118500000.0
2006-10-27 22:13:00,1.11899,1.11899,1.11884,1.11897,106700000.0
2006-10-27 22:14:00,1.11908,1.11913,1.11905,1.11905,196899999.0
2006-10-27 22:15:00,1.11908,1.11908,1.119,1.11905,72300001.0
2006-10-27 22:16:00,1.11904,1.11915,1.11898,1.11915,180400001.0
2006-10-27 22:17:00,1.11905,1.11905,1.11893,1.11904,92700002.0
2006-10-27 22:18:00,1.11907,1.11912,1.11902,1.11902,68299999.0
2006-10-27 22:19:00,1.1189,1.11896,1.11889,1.11896,55199999.0
2006-10-27 22:20:00,1.119,1.11905,1.119,1.11905,64399999.0
2006-10-27 22:21:00,1.11905,1.11905,1.11895,1.11895,249300002.0
2006-10-27 22:22:00,1.1189,1.11901,1.11885,1.11885,95100000.0
2006-10-27 22:23:00,1.119,1.119,1.119,1.119,119899999.0
2006-10-27 22:24:00,1.119,1.11905,1.119,1.11905,99200001.0
2006-10-27 22:25:00,1.11909,1.11912,1.11905,1.11905,144900002.0
2006-10-27 22:26:00,1.11905,1.11905,1.11888,1.11893,82100000.0
2006-10-27 22:27:00,1.11898,1.11898,1.11861,1.1187,317700002.0
2006-10-27 22:28:00,1.11903,1.1192,1.11901,1.11915,120199999.0
2006-10-27 22:29:00,1.11908,1.11912,1.11895,1.11895,337400004.0
2006-10-27 22:30:00,1.11898,1.11912,1.11898,1.11912,84700002.0
2006-10-27 22:31:00,1.11909,1.11909,1.11896,1.11896,7200000.0
2006-10-27 22:32:00,1.11889,1.11904,1.11889,1.11901,114600001.0
2006-10-27 22:33:00,1.11912,1.11912,1.11893,1.1191,187500002.0
2006-10-27 22:34:00,1.11905,1.11915,1.11905,1.1191,320100004.0
2006-10-27 22:35:00,1.11917,1.11924,1.11915,1.11919,156899999.0
2006-10-27 22:36:00,1.1192,1.1192,1.11915,1.11915,69300001.0
2006-10-27 22:37:00,1.11911,1.11911,1.1189,1.11903,127900001.0
2006-10-27 22:38:00,1.11915,1.11925,1.11912,1.11913,43299999.0
2006-10-27 22:39:00,1.1191,1.1191,1.11885,1.11885,149600000.0
2006-10-27 22:40:00,1.119,1.11905,1.119,1.11903,80400001.0
2006-10-27 22:41:00,1.11905,1.11905,1.119,1.119,44400000.0
2006-10-27 22:42:00,1.11913,1.11919,1.11903,1.11905,117899998.0
2006-10-27 22:43:00,1.11901,1.1191,1.11891,1.11907,291600001.0
2006-10-27 22:44:00,1.11908,1.11911,1.11895,1.11895,178700000.0
2006-10-27 22:45:00,1.11895,1.119,1.11895,1.119,58900002.0
2006-10-27 22:46:00,1.11905,1.11909,1.11896,1.11909,89199999.0
2006-10-27 22:47:00,1.11909,1.11935,1.11909,1.11922,171499999.0
2006-10-27 22:48:00,1.11923,1.11934,1.11923,1.11925,77799999.0
2006-10-27 22:49:00,1.11926,1.11926,1.11911,1.11913,90599997.0
2006-10-27 22:50:00,1.11918,1.1192,1.11912,1.11913,61200000.0
2006-10-27 22:51:00,1.11927,1.11927,1.11914,1.11914,87100002.0
2006-10-27 22:52:00,1.11912,1.11912,1.11902,1.11906,171600002.0
2006-10-27 22:53:00,1.11918,1.1193,1.11915,1.11923,136600000.0
2006-10-27 22:54:00,1.11922,1.11922,1.11903,1.11905,30100000.0
2006-10-27 22:55:00,1.11911,1.11926,1.11908,1.11915,269599998.0
2006-10-27 22:56:00,1.11915,1.11915,1.1191,1.1191,28100000.0
2006-10-27 22:57:00,1.11913,1.1193,1.11913,1.1192,108100000.0
2006-10-27 22:58:00,1.11928,1.11928,1.11915,1.11922,90600002.0
2006-10-27 22:59:00,1.11923,1.11932,1.11908,1.11916,196599997.0
2006-10-30 01:01:00,1.1198,1.1198,1.1196,1.1196,132400000.0
2006-10-30 01:03:00,1.1195,1.1195,1.1195,1.1195,132400000.0
2006-10-30 01:04:00,1.1194,1.1194,1.1194,1.1194,132400000.0
2006-10-30 01:06:00,1.1193,1.1193,1.1193,1.1193,132400000.0
2006-10-30 01:07:00,1.1194,1.1194,1.1194,1.1194,132400000.0
2006-10-30 01:08:00,1.1193,1.1194,1.1193,1.1193,132400000.0
2006-10-30 01:18:00,1.1192,1.1192,1.1192,1.1192,132400000.0
2006-10-30 01:25:00,1.1193,1.1193,1.1193,1.1193,132400000.0
2006-10-30 01:29:00,1.1192,1.1192,1.1192,1.1192,132400000.0
2006-10-30 01:36:00,1.1191,1.1191,1.1191,1.1191,132400000.0
2006-10-30 01:37:00,1.119,1.119,1.119,1.119,132400000.0
2006-10-30 01:39:00,1.1191,1.1191,1.1191,1.1191,132400000.0
2006-10-30 01:40:00,1.119,1.1191,1.119,1.1191,132400000.0
2006-10-30 01:45:00,1.1192,1.1192,1.1192,1.1192,132400000.0
2006-10-30 01:46:00,1.1191,1.1191,1.1191,1.1191,132400000.0
2006-10-30 01:47:00,1.1192,1.1192,1.1191,1.1191,132400000.0
2006-10-30 02:00:00,1.11893,1.119,1.11892,1.11892,132400000.0
2006-10-30 02:01:00,1.11897,1.119,1.11889,1.119,82099998.0
2006-10-30 02:02:00,1.119,1.119,1.119,1.119,32800000.0
2006-10-30 02:03:00,1.11898,1.11905,1.1189,1.11902,121900002.0
2006-10-30 02:04:00,1.119,1.119,1.11897,1.11897,22900000.0
2006-10-30 02:05:00,1.11905,1.11905,1.11892,1.119,120200000.0
2006-10-30 02:06:00,1.1189,1.11903,1.1189,1.11903,78400002.0
2006-10-30 02:07:00,1.11905,1.11905,1.11892,1.11895,66200001.0
2006-10-30 02:08:00,1.11901,1.11908,1.11897,1.11897,105899998.0
2006-10-30 02:09:00,1.11907,1.11909,1.119,1.11905,140199998.0
2006-10-30 02:10:00,1.11898,1.11908,1.11898,1.119,76199998.0
2006-10-30 02:11:00,1.119,1.119,1.11895,1.119,63800000.0
2006-10-30 02:12:00,1.11898,1.11898,1.11898,1.11898,18200001.0
2006-10-30 02:13:00,1.11896,1.11898,1.11885,1.11892,146800000.0
2006-10-30 02:14:00,1.11896,1.11896,1.11894,1.11894,15200000.0
2006-10-30 02:15:00,1.11895,1.11895,1.11885,1.11895,59000001.0
2006-10-30 02:16:00,1.1191,1.1191,1.11881,1.119,155200003.0
2006-10-30 02:17:00,1.11895,1.11895,1.11892,1.11892,25799999.0
2006-10-30 02:18:00,1.11893,1.11893,1.11891,1.11893,39299999.0
2006-10-30 02:19:00,1.11879,1.11895,1.11868,1.11895,154500002.0
2006-10-30 02:20:00,1.11885,1.11898,1.11873,1.11882,107700000.0
2006-10-30 02:21:00,1.1186,1.11904,1.1186,1.11887,103899999.0
2006-10-30 02:22:00,1.11887,1.11899,1.11861,1.11884,179400001.0
2006-10-30 02:23:00,1.11879,1.11918,1.11879,1.11918,45700001.0
2006-10-30 02:24:00,1.119,1.119,1.11895,1.11895,37100000.0
2006-10-30 02:25:00,1.11892,1.11911,1.11882,1.11904,112200001.0
2006-10-30 02:26:00,1.11907,1.11913,1.11869,1.11906,79099999.0
2006-10-30 02:27:00,1.11914,1.11915,1.11884,1.11884,152600000.0
2006-10-30 02:28:00,1.11895,1.1191,1.11877,1.11897,100399999.0
2006-10-30 02:29:00,1.11896,1.11906,1.11887,1.11892,137400000.0
2006-10-30 02:30:00,1.11906,1.11911,1.11877,1.11877,48300000.0
2006-10-30 02:31:00,1.11898,1.119,1.1189,1.1189,63400000.0
2006-10-30 02:32:00,1.11907,1.11909,1.11868,1.11881,164399998.0
2006-10-30 02:33:00,1.11897,1.11899,1.11896,1.11898,24100000.0
2006-10-30 02:34:00,1.119,1.11904,1.11889,1.11899,138000002.0
2006-10-30 02:35:00,1.11887,1.11887,1.11853,1.11876,127700000.0
2006-10-30 02:36:00,1.11897,1.11915,1.1189,1.11915,161899999.0
2006-10-30 02:37:00,1.11902,1.11906,1.11895,1.11895,94200000.0
2006-10-30 02:38:00,1.11895,1.119,1.11891,1.11893,110099998.0
2006-10-30 02:39:00,1.11891,1.11902,1.11885,1.11902,44599998.0
2006-10-30 02:40:00,1.11892,1.11895,1.11892,1.11895,15900000.0
2006-10-30 02:41:00,1.119,1.119,1.11895,1.11895,31900000.0
2006-10-30 02:42:00,1.119,1.11905,1.119,1.11905,32800001.0
2006-10-30 02:43:00,1.11905,1.11905,1.119,1.119,80700000.0
2006-10-30 02:44:00,1.11895,1.119,1.11895,1.119,27900000.0
2006-10-30 02:45:00,1.11895,1.11895,1.11895,1.11895,1600000.0
2006-10-30 02:46:00,1.11908,1.11908,1.11902,1.11904,52500000.0
2006-10-30 02:47:00,1.11908,1.11908,1.11905,1.11905,32000000.0
2006-10-30 02:48:00,1.11902,1.11907,1.11888,1.11888,171500001.0
2006-10-30 02:49:00,1.11882,1.11895,1.11865,1.11895,149099999.0
2006-10-30 02:50:00,1.11901,1.11903,1.11892,1.11903,32700000.0
2006-10-30 02:51:00,1.11905,1.11915,1.11905,1.11905,59900002.0
2006-10-30 02:52:00,1.11906,1.11906,1.11899,1.11899,16700000.0
2006-10-30 02:53:00,1.11889,1.11908,1.11889,1.11908,73999999.0
2006-10-30 02:54:00,1.11915,1.11934,1.11904,1.11932,79000000.0
2006-10-30 02:55:00,1.11933,1.11986,1.11932,1.11941,158800001.0
2006-10-30 02:56:00,1.11933,1.11933,1.11906,1.11909,39900000.0
2006-10-30 02:57:00,1.11916,1.11926,1.11905,1.11917,144000001.0
2006-10-30 02:58:00,1.11916,1.11931,1.11916,1.11921,152299996.0
2006-10-30 02:59:00,1.11927,1.11933,1.11918,1.11927,85500000.0
2006-10-30 03:00:00,1.1192,1.1192,1.11905,1.11919,71100001.0
2006-10-30 03:01:00,1.11906,1.11906,1.11904,1.11904,30300000.0
2006-10-30 03:02:00,1.11904,1.11913,1.11894,1.11913,115100000.0
2006-10-30 03:03:00,1.11909,1.11909,1.11893,1.11907,127199999.0
2006-10-30 03:04:00,1.11915,1.11915,1.11903,1.11903,57199999.0
2006-10-30 03:05:00,1.11907,1.11921,1.11907,1.11913,117200001.0
2006-10-30 03:06:00,1.11919,1.1193,1.11919,1.11927,27600000.0
2006-10-30 03:07:00,1.1193,1.11931,1.1193,1.1193,26300000.0
2006-10-30 03:08:00,1.11935,1.11935,1.1191,1.1191,65800001.0
2006-10-30 03:09:00,1.11913,1.11937,1.11913,1.11937,114500002.0
2006-10-30 03:10:00,1.11937,1.11937,1.11937,1.11937,7100000.0
2006-10-30 03:11:00,1.11935,1.11935,1.11925,1.11925,1600000.0
2006-10-30 03:12:00,1.11928,1.11931,1.11925,1.11925,43400000.0
2006-10-30 03:13:00,1.11931,1.11931,1.11919,1.11923,32800000.0
2006-10-30 03:14:00,1.1193,1.11935,1.11925,1.11925,87900001.0
2006-10-30 03:15:00,1.11927,1.11934,1.11927,1.1193,110000000.0
2006-10-30 03:16:00,1.1194,1.11948,1.1194,1.11948,16000000.0
2006-10-30 03:17:00,1.11943,1.11945,1.11935,1.11935,122600001.0
2006-10-30 03:18:00,1.11917,1.11953,1.11917,1.11945,112900001.0
2006-10-30 03:19:00,1.11935,1.1194,1.11935,1.1194,39600000.0
2006-10-30 03:20:00,1.11937,1.11946,1.11928,1.11945,41600000.0
2006-10-30 03:21:00,1.11954,1.11954,1.11942,1.11953,115499999.0
2006-10-30 03:22:00,1.11952,1.11958,1.11948,1.11958,58200001.0
2006-10-30 03:23:00,1.11952,1.11967,1.11952,1.1196,102000001.0
2006-10-30 03:24:00,1.1196,1.11967,1.1196,1.11967,36800002.0
2006-10-30 03:25:00,1.11968,1.11972,1.1196,1.11971,99300000.0
2006-10-30 03:26:00,1.11978,1.11989,1.11974,1.11988,129199997.0
2006-10-30 03:27:00,1.11984,1.11984,1.11984,1.11984,34400000.0
2006-10-30 03:28:00,1.1198,1.1198,1.1198,1.1198,53900002.0
2006-10-30 03:29:00,1.11982,1.11987,1.11974,1.11975,188100001.0
2006-10-30 03:30:00,1.11969,1.11993,1.11967,1.11976,90700000.0
2006-10-30 03:31:00,1.11976,1.11987,1.11976,1.11987,64899998.0
2006-10-30 03:32:00,1.11987,1.11987,1.11983,1.11983,2700000.0
2006-10-30 03:33:00,1.11972,1.1199,1.11972,1.1199,58400000.0
2006-10-30 03:34:00,1.11988,1.12,1.11983,1.12,56100000.0
2006-10-30 03:35:00,1.11995,1.12,1.11995,1.12,26800000.0
2006-10-30 03:36:00,1.11991,1.11991,1.11974,1.11981,165900004.0
2006-10-30 03:37:00,1.1198,1.1198,1.1198,1.1198,800000.0
2006-10-30 03:38:00,1.11971,1.11979,1.11971,1.11979,23900000.0
2006-10-30 03:39:00,1.11968,1.11971,1.11962,1.11968,61099999.0
2006-10-30 03:40:00,1.11964,1.11973,1.11964,1.11967,64700000.0
2006-10-30 03:41:00,1.1197,1.11975,1.11965,1.11975,81400000.0
2006-10-30 03:42:00,1.11965,1.1197,1.11965,1.1197,15300000.0
2006-10-30 03:43:00,1.1197,1.1197,1.11954,1.11954,86900000.0
2006-10-30 03:44:00,1.1196,1.1196,1.11952,1.11952,65000000.0
2006-10-30 03:45:00,1.11959,1.11969,1.11959,1.11962,153000001.0
2006-10-30 03:46:00,1.11982,1.11991,1.11982,1.11991,13200000.0
2006-10-30 03:47:00,1.12005,1.12009,1.12002,1.12009,125600004.0
2006-10-30 03:48:00,1.12002,1.12007,1.12001,1.12004,66899999.0
2006-10-30 03:49:00,1.12008,1.12008,1.12002,1.12003,143299999.0
2006-10-30 03:50:00,1.12005,1.12015,1.12005,1.12015,45600000.0
2006-10-30 03:51:00,1.12003,1.12017,1.12003,1.12017,25599999.0
2006-10-30 03:52:00,1.12013,1.12014,1.12008,1.12008,24700000.0
2006-10-30 03:53:00,1.11998,1.12012,1.11983,1.12003,58600000.0
2006-10-30 03:54:00,1.1201,1.1201,1.12005,1.1201,122500003.0
2006-10-30 03:55:00,1.1201,1.1201,1.1201,1.1201,2400000.0
2006-10-30 03:56:00,1.11983,1.12011,1.11983,1.11991,101800000.0
2006-10-30 03:57:00,1.1201,1.1201,1.1201,1.1201,35200001.0
2006-10-30 03:58:00,1.12,1.12015,1.12,1.12015,2300000.0
2006-10-30 03:59:00,1.11999,1.11999,1.11996,1.11996,4000000.0
2006-10-30 04:00:00,1.11978,1.11987,1.11978,1.11987,8000000.0
2006-10-30 04:01:00,1.11988,1.11993,1.11975,1.11975,92800000.0
2006-10-30 04:02:00,1.11974,1.11974,1.11966,1.11966,50100002.0
2006-10-30 04:03:00,1.11962,1.11962,1.11947,1.11947,132800000.0
2006-10-30 04:04:00,1.11942,1.11942,1.11928,1.11928,41099998.0
2006-10-30 04:05:00,1.11932,1.11937,1.11932,1.11937,20100000.0
2006-10-30 04:06:00,1.11942,1.11942,1.11932,1.1194,37399999.0
2006-10-30 04:07:00,1.1194,1.1194,1.11933,1.11938,63100002.0
2006-10-30 04:08:00,1.11929,1.11936,1.11929,1.11936,27900000.0
2006-10-30 04:09:00,1.11942,1.11945,1.1194,1.11943,88200003.0
2006-10-30 04:10:00,1.11937,1.11946,1.11928,1.11941,164000002.0
2006-10-30 04:11:00,1.11933,1.11947,1.11911,1.11947,115900003.0
2006-10-30 04:12:00,1.11932,1.11935,1.11925,1.1193,109000002.0
2006-10-30 04:13:00,1.11938,1.11938,1.11937,1.11938,23799999.0
2006-10-30 04:14:00,1.11939,1.1194,1.11926,1.11926,26900001.0
2006-10-30 04:15:00,1.11926,1.11938,1.11926,1.11938,36800000.0
2006-10-30 04:16:00,1.11939,1.11946,1.11939,1.11946,15100000.0
2006-10-30 04:17:00,1.11938,1.11954,1.11938,1.11947,59700002.0
2006-10-30 04:18:00,1.11935,1.11935,1.11927,1.11927,47800000.0
2006-10-30 04:19:00,1.11903,1.1191,1.11888,1.11888,57500000.0
2006-10-30 04:20:00,1.11915,1.11915,1.1191,1.1191,34100000.0
2006-10-30 04:21:00,1.11903,1.11905,1.1189,1.11904,89100001.0
2006-10-30 04:22:00,1.11905,1.11911,1.11898,1.11905,190499999.0
2006-10-30 04:23:00,1.11903,1.11905,1.11902,1.11904,130600003.0
2006-10-30 04:24:00,1.11903,1.11907,1.11897,1.11897,34300001.0
2006-10-30 04:25:00,1.11904,1.11906,1.11904,1.11906,16000000.0
2006-10-30 04:26:00,1.11908,1.11918,1.11908,1.1191,78599998.0
2006-10-30 04:27:00,1.11907,1.11915,1.11889,1.11915,64900000.0
2006-10-30 04:28:00,1.119,1.119,1.119,1.119,3600000.0
2006-10-30 04:29:00,1.11912,1.1192,1.11909,1.11915,43200000.0
2006-10-30 04:30:00,1.11913,1.11918,1.11912,1.11918,24000000.0
2006-10-30 04:31:00,1.11912,1.11912,1.11894,1.11906,131200001.0
2006-10-30 04:32:00,1.119,1.11907,1.119,1.11902,60599999.0
2006-10-30 04:33:00,1.11896,1.11903,1.11895,1.11903,74900000.0
2006-10-30 04:34:00,1.11898,1.11916,1.11891,1.11911,40000001.0
2006-10-30 04:35:00,1.11912,1.11912,1.1191,1.1191,10500000.0
2006-10-30 04:36:00,1.11903,1.11912,1.11899,1.11912,99400000.0
2006-10-30 04:37:00,1.1191,1.11912,1.1191,1.11912,18900000.0
2006-10-30 04:38:00,1.1191,1.11915,1.11908,1.1191,152700000.0
2006-10-30 04:39:00,1.1191,1.1191,1.11889,1.11898,130199999.0
2006-10-30 04:40:00,1.11905,1.11905,1.11896,1.11896,132800001.0
2006-10-30 04:41:00,1.11902,1.11902,1.11883,1.11883,36500001.0
2006-10-30 04:42:00,1.11884,1.11886,1.11884,1.11886,27900001.0
2006-10-30 04:43:00,1.11885,1.11888,1.11871,1.11886,59400000.0
2006-10-30 04:44:00,1.11894,1.11896,1.11894,1.11896,21500001.0
2006-10-30 04:45:00,1.11896,1.11896,1.11889,1.11889,14400000.0
2006-10-30 04:46:00,1.11889,1.11889,1.11879,1.11888,54800000.0
2006-10-30 04:47:00,1.11885,1.11895,1.11885,1.11887,151799998.0
2006-10-30 04:48:00,1.11885,1.11885,1.11875,1.11875,136500003.0
2006-10-30 04:49:00,1.1188,1.1188,1.11872,1.11875,87100001.0
2006-10-30 04:50:00,1.1185,1.1185,1.11817,1.11817,151599999.0
2006-10-30 04:51:00,1.11818,1.11821,1.11799,1.11805,52200000.0
2006-10-30 04:52:00,1.11807,1.11807,1.11794,1.11798,49200000.0
2006-10-30 04:53:00,1.11799,1.11809,1.1179,1.11792,121900001.0
2006-10-30 04:54:00,1.11803,1.11803,1.11783,1.11789,90700000.0
2006-10-30 04:55:00,1.11785,1.11795,1.11785,1.11792,131700001.0
2006-10-30 04:56:00,1.11785,1.11795,1.11783,1.11795,71500002.0
2006-10-30 04:57:00,1.1179,1.1179,1.11769,1.11786,170699998.0
2006-10-30 04:58:00,1.11788,1.11795,1.11786,1.1179,148500000.0
2006-10-30 04:59:00,1.11789,1.11795,1.11788,1.11795,109700000.0
2006-10-30 05:00:00,1.118,1.118,1.1179,1.1179,37399998.0
2006-10-30 05:01:00,1.11798,1.11798,1.11791,1.11798,76199998.0
2006-10-30 05:02:00,1.118,1.11808,1.11793,1.118,176499998.0
2006-10-30 05:03:00,1.11798,1.11799,1.11798,1.11799,28699999.0
2006-10-30 05:04:00,1.11787,1.11802,1.11787,1.11798,54300000.0
2006-10-30 05:05:00,1.11793,1.11795,1.11784,1.11792,63500000.0
2006-10-30 05:06:00,1.1179,1.11806,1.11787,1.11798,157100002.0
2006-10-30 05:07:00,1.11798,1.11798,1.11783,1.1179,56600001.0
2006-10-30 05:08:00,1.11796,1.11797,1.11796,1.11797,5600000.0
2006-10-30 05:09:00,1.118,1.11805,1.11793,1.11793,90900000.0
2006-10-30 05:10:00,1.11795,1.118,1.11793,1.11798,100699999.0
2006-10-30 05:11:00,1.11804,1.11809,1.11795,1.11798,81500000.0
2006-10-30 05:12:00,1.11804,1.11811,1.11801,1.11802,72099999.0
2006-10-30 05:13:00,1.11791,1.11796,1.11789,1.11789,86100000.0
2006-10-30 05:14:00,1.11797,1.11807,1.11797,1.11802,95900001.0
2006-10-30 05:15:00,1.11792,1.11795,1.11785,1.11785,53100000.0
2006-10-30 05:16:00,1.118,1.11811,1.11794,1.11805,121899998.0
2006-10-30 05:17:00,1.11783,1.11807,1.11779,1.11791,52800000.0
2006-10-30 05:18:00,1.11808,1.11815,1.11808,1.1181,76600003.0
2006-10-30 05:19:00,1.1181,1.1181,1.11802,1.11802,31200000.0
2006-10-30 05:20:00,1.11818,1.11818,1.11805,1.1181,38100000.0
2006-10-30 05:21:00,1.11804,1.11813,1.11804,1.11813,65099998.0
2006-10-30 05:22:00,1.11808,1.11808,1.118,1.11802,108299999.0
2006-10-30 05:23:00,1.11799,1.11813,1.11798,1.11807,54600000.0
2006-10-30 05:24:00,1.11815,1.11815,1.11815,1.11815,3200000.0
2006-10-30 05:25:00,1.11808,1.11808,1.11797,1.11797,69500000.0
2006-10-30 05:26:00,1.11803,1.11811,1.11803,1.11803,66500001.0
2006-10-30 05:27:00,1.11805,1.1181,1.11805,1.1181,23000001.0
2006-10-30 05:28:00,1.11813,1.11817,1.11813,1.11817,42400002.0
2006-10-30 05:29:00,1.11819,1.11823,1.11816,1.11819,102299999.0
2006-10-30 05:30:00,1.11812,1.1182,1.11812,1.11815,125400003.0
2006-10-30 05:31:00,1.1182,1.11825,1.11812,1.1182,77799998.0
2006-10-30 05:32:00,1.11825,1.11825,1.11825,1.11825,46900000.0
2006-10-30 05:33:00,1.11827,1.11827,1.11823,1.11823,42000000.0
2006-10-30 05:34:00,1.1182,1.11828,1.11796,1.11816,94599999.0
2006-10-30 05:35:00,1.1182,1.1182,1.11818,1.11818,13600000.0
2006-10-30 05:36:00,1.1182,1.11825,1.1182,1.11825,81900001.0
2006-10-30 05:37:00,1.11815,1.1182,1.11815,1.1182,49000001.0
2006-10-30 05:38:00,1.11819,1.1182,1.11803,1.11803,39300000.0
2006-10-30 05:39:00,1.11812,1.11823,1.11808,1.11823,139800000.0
2006-10-30 05:40:00,1.11818,1.11825,1.11815,1.1182,149400003.0
2006-10-30 05:41:00,1.11825,1.11833,1.11823,1.11833,82599998.0
2006-10-30 05:42:00,1.11833,1.11833,1.11824,1.11826,62800001.0
2006-10-30 05:43:00,1.11822,1.11838,1.11822,1.11838,15900000.0
2006-10-30 05:44:00,1.11822,1.11827,1.11819,1.11819,43999999.0
2006-10-30 05:45:00,1.11812,1.11827,1.11812,1.11816,108400001.0
2006-10-30 05:46:00,1.11822,1.11833,1.11822,1.11833,11200000.0
2006-10-30 05:47:00,1.11828,1.11829,1.11819,1.11829,93000000.0
2006-10-30 05:48:00,1.11825,1.1183,1.11825,1.1183,24700000.0
2006-10-30 05:49:00,1.11832,1.1184,1.11832,1.1184,55799999.0
2006-10-30 05:50:00,1.11834,1.1184,1.11829,1.11832,154800002.0
2006-10-30 05:51:00,1.11822,1.1184,1.11822,1.11825,95199999.0
2006-10-30 05:52:00,1.11835,1.11835,1.11822,1.11822,162499999.0
2006-10-30 05:53:00,1.11828,1.11829,1.11819,1.11828,122100001.0
2006-10-30 05:54:00,1.11829,1.11829,1.11826,1.11826,43399999.0
2006-10-30 05:55:00,1.11829,1.11829,1.11818,1.11824,50900001.0
2006-10-30 05:56:00,1.11817,1.1182,1.11817,1.1182,38300000.0
2006-10-30 05:57:00,1.1183,1.1184,1.11818,1.11834,88500003.0
2006-10-30 05:58:00,1.11825,1.11838,1.11825,1.11834,60200001.0
2006-10-30 05:59:00,1.11835,1.11835,1.11835,1.11835,19900000.0
2006-10-30 06:00:00,1.11808,1.1184,1.11797,1.11827,81499999.0
2006-10-30 06:01:00,1.1184,1.11845,1.1183,1.1184,49900000.0
2006-10-30 06:02:00,1.11832,1.11839,1.11823,1.11827,126400002.0
2006-10-30 06:03:00,1.1182,1.11823,1.11811,1.11819,188600002.0
2006-10-30 06:04:00,1.11835,1.11835,1.11804,1.11805,43099999.0
2006-10-30 06:05:00,1.11829,1.11829,1.11822,1.11825,83299998.0
2006-10-30 06:06:00,1.11829,1.11829,1.11816,1.11816,45500000.0
2006-10-30 06:07:00,1.11825,1.11825,1.11815,1.11817,73100000.0
2006-10-30 06:08:00,1.11819,1.11823,1.11813,1.11814,100800001.0
2006-10-30 06:09:00,1.1181,1.1181,1.11805,1.11805,50200000.0
2006-10-30 06:10:00,1.1182,1.11823,1.11806,1.11823,87000000.0
2006-10-30 06:11:00,1.11817,1.11825,1.11803,1.11803,96899999.0
2006-10-30 06:12:00,1.11795,1.11799,1.11783,1.11783,73900000.0
2006-10-30 06:13:00,1.1179,1.11814,1.11788,1.11788,66599999.0
2006-10-30 06:14:00,1.11792,1.11798,1.11788,1.11798,69799999.0
2006-10-30 06:15:00,1.118,1.11805,1.11793,1.11805,90799999.0
2006-10-30 06:16:00,1.118,1.11805,1.11795,1.11803,67700000.0
2006-10-30 06:17:00,1.11797,1.11801,1.11789,1.11792,47100001.0
2006-10-30 06:18:00,1.1179,1.11808,1.11785,1.118,94200000.0
2006-10-30 06:19:00,1.11795,1.11795,1.11787,1.1179,123199999.0
2006-10-30 06:20:00,1.11787,1.1179,1.11787,1.1179,30500000.0
2006-10-30 06:21:00,1.11787,1.11797,1.11781,1.11797,33700000.0
2006-10-30 06:22:00,1.118,1.118,1.11792,1.118,44100000.0
2006-10-30 06:23:00,1.11795,1.118,1.11795,1.118,107400001.0
2006-10-30 06:24:00,1.11798,1.11814,1.11791,1.11814,142000000.0
2006-10-30 06:25:00,1.1181,1.1181,1.11791,1.11791,62299999.0
2006-10-30 06:26:00,1.1181,1.11826,1.1181,1.11815,32400000.0
2006-10-30 06:27:00,1.1181,1.11815,1.11792,1.11804,160200001.0
2006-10-30 06:28:00,1.11815,1.11825,1.1181,1.1181,46999999.0
2006-10-30 06:29:00,1.11802,1.11815,1.11796,1.11808,154500000.0
2006-10-30 06:30:00,1.11822,1.11822,1.11822,1.11822,9700000.0
2006-10-30 06:31:00,1.11815,1.11825,1.11815,1.11815,120499998.0
2006-10-30 06:32:00,1.11817,1.11817,1.11813,1.11813,35800001.0
2006-10-30 06:33:00,1.11812,1.11815,1.11806,1.11812,102800001.0
2006-10-30 06:34:00,1.11833,1.11833,1.11806,1.11806,88100002.0
2006-10-30 06:35:00,1.11807,1.11819,1.11807,1.11814,89099998.0
2006-10-30 06:36:00,1.11813,1.11813,1.11813,1.11813,14300000.0
2006-10-30 06:37:00,1.1182,1.11822,1.11815,1.1182,93499998.0
2006-10-30 06:38:00,1.11825,1.11825,1.11811,1.11811,81599998.0
2006-10-30 06:39:00,1.11809,1.11819,1.11807,1.11819,71499999.0
2006-10-30 06:40:00,1.11823,1.11823,1.11809,1.11814,175599996.0
2006-10-30 06:41:00,1.11812,1.11818,1.11807,1.11817,88999999.0
2006-10-30 06:42:00,1.1182,1.11825,1.11813,1.1182,57699999.0
2006-10-30 06:43:00,1.11814,1.11816,1.11805,1.11805,91099999.0
2006-10-30 06:44:00,1.11798,1.11817,1.11798,1.11806,35800000.0
2006-10-30 06:45:00,1.11793,1.11822,1.11783,1.11815,35800000.0
2006-10-30 06:46:00,1.11811,1.11811,1.11797,1.11797,58900000.0
2006-10-30 06:47:00,1.11798,1.11808,1.11798,1.11807,152699998.0
2006-10-30 06:48:00,1.1181,1.11813,1.11805,1.11813,106600002.0
2006-10-30 06:49:00,1.11807,1.11807,1.11796,1.11796,62700000.0
2006-10-30 06:50:00,1.11783,1.11797,1.11773,1.11787,160600000.0
2006-10-30 06:51:00,1.118,1.11808,1.11774,1.11808,51399999.0
2006-10-30 06:52:00,1.11805,1.11805,1.11776,1.11788,120500001.0
2006-10-30 06:53:00,1.11783,1.11803,1.11769,1.11782,121900000.0
2006-10-30 06:54:00,1.11778,1.11811,1.11778,1.11811,83699999.0
2006-10-30 06:55:00,1.11803,1.11818,1.11784,1.11784,124700001.0
2006-10-30 06:56:00,1.11795,1.11806,1.11789,1.11797,74199999.0
2006-10-30 06:57:00,1.11803,1.11803,1.11772,1.11795,118200000.0
2006-10-30 06:58:00,1.1178,1.11801,1.11777,1.11777,88700000.0
2006-10-30 06:59:00,1.11768,1.11798,1.11768,1.11781,208999999.0
2006-10-30 07:00:00,1.11772,1.11808,1.11772,1.11804,89399999.0
2006-10-30 07:01:00,1.11806,1.11806,1.11784,1.11789,88499998.0
2006-10-30 07:02:00,1.11794,1.11807,1.11776,1.11777,102000000.0
2006-10-30 07:03:00,1.11772,1.11801,1.11771,1.118,92000001.0
2006-10-30 07:04:00,1.11803,1.11808,1.11798,1.11802,114700000.0
2006-10-30 07:05:00,1.11789,1.11794,1.11789,1.11794,15300000.0
2006-10-30 07:06:00,1.118,1.11807,1.11798,1.118,33500000.0
2006-10-30 07:07:00,1.11798,1.11798,1.11787,1.11787,28000000.0
2006-10-30 07:08:00,1.11793,1.11797,1.11793,1.11797,27200000.0
2006-10-30 07:09:00,1.1178,1.11802,1.1178,1.11793,80500002.0
2006-10-30 07:10:00,1.11807,1.11807,1.11806,1.11806,43300001.0
2006-10-30 07:11:00,1.11805,1.11815,1.11805,1.1181,89700001.0
2006-10-30 07:12:00,1.11805,1.11815,1.11805,1.11808,75200001.0
2006-10-30 07:13:00,1.11808,1.11809,1.11798,1.11802,147100004.0
2006-10-30 07:14:00,1.11791,1.11813,1.11774,1.11813,169699998.0
2006-10-30 07:15:00,1.11799,1.11807,1.11799,1.11807,64199998.0
2006-10-30 07:16:00,1.11827,1.11827,1.11814,1.11816,106800000.0
2006-10-30 07:17:00,1.11814,1.11814,1.11813,1.11813,34200000.0
2006-10-30 07:18:00,1.1181,1.11815,1.11774,1.11779,121900003.0
2006-10-30 07:19:00,1.11807,1.11817,1.11805,1.11805,129500002.0
2006-10-30 07:20:00,1.11792,1.11805,1.11785,1.11805,139199998.0
2006-10-30 07:21:00,1.11807,1.11815,1.11805,1.1181,127899999.0
2006-10-30 07:22:00,1.11806,1.11818,1.11806,1.11818,48700000.0
2006-10-30 07:23:00,1.11813,1.11818,1.11813,1.11818,41399999.0
2006-10-30 07:24:00,1.11816,1.11816,1.11812,1.11812,33900001.0
2006-10-30 07:25:00,1.11817,1.11821,1.11807,1.11807,55500000.0
2006-10-30 07:26:00,1.11812,1.11816,1.11812,1.11812,27300000.0
2006-10-30 07:27:00,1.11822,1.11827,1.11813,1.11813,73400000.0
2006-10-30 07:28:00,1.11805,1.11821,1.11805,1.1181,109800000.0
2006-10-30 07:29:00,1.11802,1.1181,1.11802,1.1181,35100000.0
2006-10-30 07:30:00,1.11805,1.11805,1.11805,1.11805,22500001.0
2006-10-30 07:31:00,1.1181,1.11815,1.11803,1.1181,69599999.0
2006-10-30 07:32:00,1.11811,1.11811,1.11804,1.11804,37600000.0
2006-10-30 07:33:00,1.11805,1.11815,1.11805,1.11811,65900000.0
2006-10-30 07:34:00,1.11822,1.11822,1.11789,1.11798,143900000.0
2006-10-30 07:35:00,1.11805,1.11821,1.11805,1.11817,66500000.0
2006-10-30 07:36:00,1.11823,1.11823,1.11795,1.11812,103299999.0
2006-10-30 07:37:00,1.11818,1.11818,1.11813,1.11813,14600000.0
2006-10-30 07:38:00,1.11818,1.11818,1.11811,1.11818,45000000.0
2006-10-30 07:39:00,1.11808,1.11816,1.11792,1.11792,60100000.0
2006-10-30 07:40:00,1.11815,1.1182,1.11815,1.11818,72399999.0
2006-10-30 07:41:00,1.11814,1.11814,1.11789,1.118,139300000.0
2006-10-30 07:42:00,1.11816,1.11819,1.1181,1.11818,71099999.0
2006-10-30 07:43:00,1.11781,1.11814,1.11781,1.11809,106000002.0
2006-10-30 07:44:00,1.11812,1.11818,1.11803,1.11818,147200001.0
2006-10-30 07:45:00,1.118,1.11824,1.11791,1.11791,143600002.0
2006-10-30 07:46:00,1.1182,1.11827,1.1182,1.11827,18300000.0
2006-10-30 07:47:00,1.11826,1.11837,1.11826,1.11832,87300001.0
2006-10-30 07:48:00,1.11835,1.11847,1.11835,1.11845,79400001.0
2006-10-30 07:49:00,1.11827,1.11839,1.1181,1.11822,82400000.0
2006-10-30 07:50:00,1.11852,1.11852,1.11833,1.11851,161499998.0
2006-10-30 07:51:00,1.1185,1.11852,1.11845,1.11845,69300000.0
2006-10-30 07:52:00,1.11854,1.11854,1.11851,1.11851,39700000.0
2006-10-30 07:53:00,1.11847,1.11853,1.11832,1.11839,139299999.0
2006-10-30 07:54:00,1.1186,1.11865,1.11855,1.11855,131100002.0
2006-10-30 07:55:00,1.1186,1.11865,1.11852,1.11865,120800000.0
2006-10-30 07:56:00,1.11868,1.11868,1.11868,1.11868,28600000.0
2006-10-30 07:57:00,1.11856,1.11856,1.11852,1.11852,16900000.0
2006-10-30 07:58:00,1.11852,1.11858,1.11849,1.11858,37299999.0
2006-10-30 07:59:00,1.11853,1.11857,1.1185,1.11852,53300000.0
2006-10-30 08:00:00,1.11846,1.11862,1.11846,1.11862,170299996.0
2006-10-30 08:01:00,1.11855,1.11865,1.11855,1.11865,51600001.0
2006-10-30 08:02:00,1.11858,1.11878,1.11858,1.11878,69200001.0
2006-10-30 08:03:00,1.11873,1.11889,1.11873,1.11877,99299999.0
2006-10-30 08:04:00,1.11878,1.11892,1.11878,1.11892,112300000.0
2006-10-30 08:05:00,1.1189,1.11892,1.11885,1.1189,148600000.0
2006-10-30 08:06:00,1.11893,1.11893,1.11884,1.11887,59499999.0
2006-10-30 08:07:00,1.11882,1.11888,1.11879,1.11888,55700001.0
2006-10-30 08:08:00,1.11888,1.11888,1.11884,1.11884,6100000.0
2006-10-30 08:09:00,1.1188,1.11885,1.11872,1.11872,109900000.0
2006-10-30 08:10:00,1.11879,1.11879,1.11867,1.11876,176100000.0
2006-10-30 08:11:00,1.11872,1.11883,1.11866,1.11883,100500000.0
2006-10-30 08:12:00,1.11885,1.11885,1.1188,1.1188,42200001.0
2006-10-30 08:13:00,1.11885,1.11893,1.11877,1.11877,97500002.0
2006-10-30 08:14:00,1.11875,1.1189,1.11875,1.11887,52099999.0
2006-10-30 08:15:00,1.1189,1.11892,1.11885,1.11885,94900002.0
2006-10-30 08:16:00,1.11876,1.11876,1.11861,1.11875,34500000.0
2006-10-30 08:17:00,1.11872,1.11876,1.11867,1.11867,126800002.0
2006-10-30 08:18:00,1.11868,1.11873,1.11858,1.11864,100900001.0
2006-10-30 08:19:00,1.11867,1.11873,1.11864,1.11873,44300000.0
2006-10-30 08:20:00,1.11882,1.11888,1.11882,1.11888,46400000.0
2006-10-30 08:21:00,1.11898,1.11899,1.1189,1.11899,93600000.0
2006-10-30 08:22:00,1.11899,1.11899,1.11891,1.11898,106700000.0
2006-10-30 08:23:00,1.11898,1.11902,1.11882,1.11889,194000000.0
2006-10-30 08:24:00,1.11888,1.1189,1.11885,1.1189,113900000.0
2006-10-30 08:25:00,1.11887,1.11888,1.11878,1.11888,40400000.0
2006-10-30 08:26:00,1.11885,1.11888,1.11884,1.11888,41200000.0
2006-10-30 08:27:00,1.11879,1.11892,1.11875,1.11885,62700001.0
2006-10-30 08:28:00,1.11878,1.11887,1.11875,1.11887,66400000.0
2006-10-30 08:29:00,1.1189,1.1189,1.1188,1.1188,40700000.0
2006-10-30 08:30:00,1.11887,1.11896,1.11877,1.11879,140500001.0
2006-10-30 08:31:00,1.1189,1.1189,1.1188,1.11888,67999998.0
2006-10-30 08:32:00,1.11893,1.11893,1.11878,1.1188,151500003.0
2006-10-30 08:33:00,1.11875,1.11892,1.11875,1.11892,104900002.0
2006-10-30 08:34:00,1.11882,1.11884,1.11856,1.11865,45300000.0
2006-10-30 08:35:00,1.11888,1.11888,1.11875,1.11883,68000000.0
2006-10-30 08:36:00,1.11893,1.11893,1.11885,1.11885,51199998.0
2006-10-30 08:37:00,1.11886,1.11886,1.11884,1.11884,5600000.0
2006-10-30 08:38:00,1.11882,1.11885,1.1186,1.1186,91499998.0
2006-10-30 08:39:00,1.11878,1.1189,1.11878,1.11883,40799999.0
2006-10-30 08:40:00,1.11877,1.1188,1.11877,1.1188,63599998.0
2006-10-30 08:41:00,1.11878,1.11885,1.11873,1.11878,94299999.0
2006-10-30 08:42:00,1.11885,1.11889,1.11882,1.11882,49900001.0
2006-10-30 08:43:00,1.11889,1.11892,1.11883,1.11885,61400000.0
2006-10-30 08:44:00,1.11895,1.11895,1.11895,1.11895,14400000.0
2006-10-30 08:45:00,1.11889,1.1189,1.11881,1.11881,156099998.0
2006-10-30 08:46:00,1.11884,1.11888,1.11884,1.11888,3200000.0
2006-10-30 08:47:00,1.11886,1.11886,1.11876,1.11876,4000000.0
2006-10-30 08:48:00,1.11884,1.11884,1.11881,1.11881,37500000.0
2006-10-30 08:49:00,1.1189,1.11895,1.1189,1.11895,29500000.0
2006-10-30 08:50:00,1.11885,1.11892,1.11885,1.11888,104099998.0
2006-10-30 08:51:00,1.11878,1.11878,1.11869,1.11871,76700001.0
2006-10-30 08:52:00,1.1187,1.1188,1.1187,1.1188,178099993.0
2006-10-30 08:53:00,1.11883,1.11889,1.11853,1.11855,84299998.0
2006-10-30 08:54:00,1.11875,1.11885,1.11875,1.11885,98199997.0
2006-10-30 08:55:00,1.1188,1.11885,1.11872,1.11885,94500002.0
2006-10-30 08:56:00,1.11877,1.11883,1.11871,1.11883,99300002.0
2006-10-30 08:57:00,1.11883,1.11894,1.11881,1.11884,55000001.0
2006-10-30 08:58:00,1.11889,1.11895,1.11878,1.11882,64600001.0
2006-10-30 08:59:00,1.1188,1.11901,1.11869,1.11869,42300000.0
2006-10-30 09:00:00,1.1188,1.11888,1.1188,1.11882,97800000.0
2006-10-30 09:01:00,1.11892,1.11898,1.11887,1.11887,54100001.0
2006-10-30 09:02:00,1.1189,1.11895,1.11882,1.11882,83100000.0
2006-10-30 09:03:00,1.11888,1.11891,1.1188,1.11882,114999998.0
2006-10-30 09:04:00,1.11882,1.11888,1.11882,1.11887,43200000.0
2006-10-30 09:05:00,1.1189,1.1189,1.11885,1.11885,44100002.0
2006-10-30 09:06:00,1.11883,1.11892,1.11883,1.11887,75499998.0
2006-10-30 09:07:00,1.1189,1.1189,1.1189,1.1189,1700000.0
2006-10-30 09:08:00,1.1189,1.11895,1.11888,1.11895,130899999.0
2006-10-30 09:09:00,1.11887,1.11893,1.11879,1.11893,45400001.0
2006-10-30 09:10:00,1.1189,1.1189,1.11888,1.11888,33200000.0
2006-10-30 09:11:00,1.11883,1.11892,1.11883,1.1189,119899999.0
2006-10-30 09:12:00,1.11892,1.11895,1.11892,1.11895,50199999.0
2006-10-30 09:13:00,1.11886,1.11886,1.11879,1.11879,73099998.0
2006-10-30 09:14:00,1.11885,1.11885,1.1188,1.1188,27200000.0
2006-10-30 09:15:00,1.1188,1.1188,1.11875,1.11875,32700000.0
2006-10-30 09:16:00,1.1187,1.1187,1.11867,1.11867,25500001.0
2006-10-30 09:17:00,1.11869,1.1188,1.11868,1.11868,97500002.0
2006-10-30 09:18:00,1.11867,1.11871,1.11867,1.11871,45800000.0
2006-10-30 09:19:00,1.11872,1.11879,1.11868,1.11872,125300002.0
2006-10-30 09:20:00,1.1188,1.1188,1.1187,1.1188,92100000.0
2006-10-30 09:21:00,1.11875,1.11875,1.11875,1.11875,29400000.0
2006-10-30 09:22:00,1.1188,1.1188,1.11877,1.11877,30800001.0
2006-10-30 09:23:00,1.1188,1.11894,1.1188,1.1189,117099998.0
2006-10-30 09:24:00,1.11895,1.11895,1.11885,1.11885,146000001.0
2006-10-30 09:25:00,1.11892,1.11901,1.11892,1.11893,94799999.0
2006-10-30 09:26:00,1.11894,1.11896,1.11894,1.11896,28400000.0
2006-10-30 09:27:00,1.119,1.11905,1.119,1.119,35100000.0
2006-10-30 09:28:00,1.11875,1.11892,1.11858,1.11881,93100000.0
2006-10-30 09:29:00,1.11896,1.11898,1.11896,1.11898,60700000.0
2006-10-30 09:30:00,1.11894,1.11894,1.11894,1.11894,13900000.0
2006-10-30 09:31:00,1.119,1.119,1.119,1.119,20700001.0
2006-10-30 09:32:00,1.11897,1.11904,1.11897,1.11901,98899999.0
2006-10-30 09:33:00,1.11896,1.11896,1.11894,1.11894,45099998.0
2006-10-30 09:34:00,1.11893,1.11899,1.11892,1.11895,30700000.0
2006-10-30 09:35:00,1.11899,1.11899,1.11895,1.11898,52300000.0
2006-10-30 09:36:00,1.11883,1.11883,1.11874,1.11874,19200000.0
2006-10-30 09:37:00,1.11872,1.11885,1.11872,1.11875,124600000.0
2006-10-30 09:38:00,1.11877,1.11877,1.11854,1.11854,72800000.0
2006-10-30 09:39:00,1.11848,1.11851,1.1184,1.11851,94600000.0
2006-10-30 09:40:00,1.11846,1.11849,1.11846,1.11849,61800001.0
2006-10-30 09:41:00,1.1183,1.11833,1.11826,1.11826,98600000.0
2006-10-30 09:42:00,1.11833,1.11833,1.11823,1.11827,43300000.0
2006-10-30 09:43:00,1.11822,1.11832,1.11822,1.11827,22400001.0
2006-10-30 09:44:00,1.11827,1.11837,1.11824,1.11824,187999998.0
2006-10-30 09:45:00,1.11814,1.11833,1.11807,1.1181,95900000.0
2006-10-30 09:46:00,1.11827,1.11848,1.11827,1.11848,85900001.0
2006-10-30 09:47:00,1.11843,1.11852,1.11843,1.1185,49300000.0
2006-10-30 09:48:00,1.11854,1.11854,1.11854,1.11854,18100000.0
2006-10-30 09:49:00,1.11873,1.11879,1.11873,1.11879,35099999.0
2006-10-30 09:50:00,1.11881,1.11884,1.11881,1.11884,44000000.0
2006-10-30 09:51:00,1.11884,1.11895,1.11884,1.11895,114500000.0
2006-10-30 09:52:00,1.1188,1.11889,1.1188,1.11886,28890000.0
2006-10-30 09:53:00,1.11886,1.11886,1.1187,1.11886,53600001.0
2006-10-30 09:54:00,1.1189,1.1189,1.11883,1.11885,28300000.0
2006-10-30 09:55:00,1.119,1.11925,1.119,1.11925,68300001.0
2006-10-30 09:56:00,1.11925,1.11945,1.11925,1.11945,52899999.0
2006-10-30 09:57:00,1.11953,1.11963,1.11948,1.11948,67200001.0
2006-10-30 09:58:00,1.11959,1.11984,1.11959,1.11974,80300001.0
2006-10-30 09:59:00,1.11983,1.12013,1.11983,1.12013,91700001.0
2006-10-30 10:00:00,1.11993,1.12011,1.11993,1.12011,56499999.0
2006-10-30 10:01:00,1.12003,1.12003,1.11995,1.11995,44700000.0
2006-10-30 10:02:00,1.12004,1.12017,1.12004,1.12008,152599999.0
2006-10-30 10:03:00,1.12018,1.12021,1.12008,1.12008,83899998.0
2006-10-30 10:04:00,1.12001,1.12001,1.11976,1.11982,114200003.0
2006-10-30 10:05:00,1.12,1.12004,1.11984,1.11984,50299999.0
2006-10-30 10:06:00,1.1199,1.11995,1.11985,1.11995,20200000.0
2006-10-30 10:07:00,1.11982,1.11997,1.11982,1.11997,28700000.0
2006-10-30 10:08:00,1.11998,1.12002,1.11989,1.11998,72500000.0
2006-10-30 10:09:00,1.11996,1.11998,1.11992,1.11998,54200002.0
2006-10-30 10:10:00,1.11995,1.12,1.11991,1.11991,103900002.0
2006-10-30 10:11:00,1.11995,1.11998,1.11995,1.11998,19100000.0
2006-10-30 10:12:00,1.1198,1.1198,1.11963,1.11966,71199999.0
2006-10-30 10:13:00,1.1197,1.11973,1.11966,1.11967,60500000.0
2006-10-30 10:14:00,1.11963,1.11978,1.11963,1.11978,85799998.0
2006-10-30 10:15:00,1.11982,1.11982,1.1195,1.1195,146099998.0
2006-10-30 10:16:00,1.11942,1.11942,1.11921,1.11921,122900000.0
2006-10-30 10:17:00,1.11924,1.11928,1.11909,1.11909,123800000.0
2006-10-30 10:18:00,1.11905,1.11905,1.1187,1.1187,67100000.0
2006-10-30 10:19:00,1.11863,1.11872,1.11863,1.11872,48899998.0
2006-10-30 10:20:00,1.11874,1.11883,1.11864,1.11883,93400001.0
2006-10-30 10:21:00,1.11871,1.11878,1.11849,1.11878,135700000.0
2006-10-30 10:22:00,1.11875,1.11894,1.11875,1.11889,150600004.0
2006-10-30 10:23:00,1.11892,1.11896,1.11892,1.11893,17800000.0
2006-10-30 10:24:00,1.11907,1.1191,1.11901,1.1191,80800000.0
2006-10-30 10:25:00,1.11912,1.11922,1.11908,1.11919,117100001.0
2006-10-30 10:26:00,1.1192,1.1192,1.11915,1.11915,68800001.0
2006-10-30 10:27:00,1.11932,1.11932,1.11921,1.11921,16100000.0
2006-10-30 10:28:00,1.11915,1.11918,1.11909,1.11914,158799998.0
2006-10-30 10:29:00,1.11913,1.1192,1.11901,1.11901,163400001.0
2006-10-30 10:30:00,1.11898,1.11901,1.11897,1.11901,149500000.0
2006-10-30 10:31:00,1.11906,1.11906,1.11894,1.11894,21499999.0
2006-10-30 10:32:00,1.11887,1.11887,1.11876,1.11883,9100000.0
2006-10-30 10:33:00,1.11878,1.11886,1.11875,1.11886,70300000.0
2006-10-30 10:34:00,1.1188,1.11888,1.11874,1.11874,97900000.0
2006-10-30 10:35:00,1.11865,1.11884,1.11864,1.11884,150300000.0
2006-10-30 10:36:00,1.1189,1.1189,1.11838,1.11854,155200001.0
2006-10-30 10:37:00,1.11852,1.1186,1.11834,1.11857,61200001.0
2006-10-30 10:38:00,1.11889,1.11889,1.11865,1.11865,147899999.0
2006-10-30 10:39:00,1.1187,1.11878,1.1187,1.1187,65599999.0
2006-10-30 10:40:00,1.11863,1.11878,1.11863,1.11878,51100002.0
2006-10-30 10:41:00,1.1188,1.11891,1.11877,1.11877,85799999.0
2006-10-30 10:42:00,1.11882,1.11892,1.11882,1.11892,21700000.0
2006-10-30 10:43:00,1.11895,1.11898,1.11888,1.11898,53000001.0
2006-10-30 10:44:00,1.11877,1.11891,1.11856,1.11867,75700000.0
2006-10-30 10:45:00,1.11892,1.11892,1.1188,1.1188,109100000.0
2006-10-30 10:46:00,1.1188,1.11893,1.11878,1.11882,132200000.0
2006-10-30 10:47:00,1.11892,1.11892,1.1188,1.11888,58900001.0
2006-10-30 10:48:00,1.1189,1.11892,1.11882,1.1189,116400000.0
2006-10-30 10:49:00,1.11892,1.11895,1.1188,1.11895,137999998.0
2006-10-30 10:50:00,1.11894,1.11909,1.1189,1.11905,173000002.0
2006-10-30 10:51:00,1.11902,1.11912,1.11898,1.11912,92799999.0
2006-10-30 10:52:00,1.11912,1.11918,1.11911,1.11911,83800000.0
2006-10-30 10:53:00,1.11917,1.11917,1.11905,1.11905,48800000.0
2006-10-30 10:54:00,1.11911,1.11922,1.11908,1.11922,22900000.0
2006-10-30 10:55:00,1.11927,1.11937,1.11927,1.11933,52299999.0
2006-10-30 10:56:00,1.11935,1.11945,1.11935,1.1194,60900000.0
2006-10-30 10:57:00,1.11932,1.11936,1.11905,1.11905,87100000.0
2006-10-30 10:58:00,1.11913,1.11928,1.11913,1.11928,109700001.0
2006-10-30 10:59:00,1.11932,1.11932,1.11922,1.11923,82400002.0
2006-10-30 11:00:00,1.11911,1.11914,1.11901,1.11901,70300001.0
2006-10-30 11:01:00,1.11907,1.11923,1.11903,1.1191,110299999.0
2006-10-30 11:02:00,1.1192,1.1192,1.11915,1.1192,79300000.0
2006-10-30 11:03:00,1.11918,1.11918,1.11901,1.11912,110699999.0
2006-10-30 11:04:00,1.1191,1.11919,1.11907,1.11911,81400001.0
2006-10-30 11:05:00,1.11908,1.1191,1.11908,1.1191,70199998.0
2006-10-30 11:06:00,1.1191,1.1191,1.11905,1.1191,80200000.0
2006-10-30 11:07:00,1.1191,1.1191,1.11902,1.11902,15900000.0
2006-10-30 11:08:00,1.1191,1.11913,1.11905,1.1191,48100000.0
2006-10-30 11:09:00,1.11896,1.11916,1.11896,1.11916,35800000.0
2006-10-30 11:10:00,1.1192,1.11922,1.11915,1.1192,74499999.0
2006-10-30 11:11:00,1.11918,1.11925,1.11912,1.11925,143199999.0
2006-10-30 11:12:00,1.1192,1.11925,1.11915,1.1192,155599999.0
2006-10-30 11:13:00,1.11916,1.11928,1.11916,1.11928,80699997.0
2006-10-30 11:14:00,1.11927,1.11954,1.11927,1.11949,147300002.0
2006-10-30 11:15:00,1.11955,1.11984,1.11955,1.11978,130100001.0
2006-10-30 11:16:00,1.11982,1.11988,1.11981,1.11988,95799999.0
2006-10-30 11:17:00,1.11985,1.1199,1.11982,1.11986,83099999.0
2006-10-30 11:18:00,1.11986,1.12015,1.1198,1.12015,168900001.0
2006-10-30 11:19:00,1.12012,1.12016,1.12004,1.12005,94000000.0
2006-10-30 11:20:00,1.12007,1.12007,1.11998,1.12001,118400004.0
2006-10-30 11:21:00,1.12008,1.1201,1.12003,1.12003,61400001.0
2006-10-30 11:22:00,1.12008,1.12013,1.12,1.12013,60600000.0
2006-10-30 11:23:00,1.12007,1.12009,1.11996,1.11996,92400001.0
2006-10-30 11:24:00,1.12016,1.12047,1.12016,1.12038,78200000.0
2006-10-30 11:25:00,1.12033,1.12033,1.12017,1.12021,110300003.0
2006-10-30 11:26:00,1.12019,1.12019,1.12016,1.12018,109899998.0
2006-10-30 11:27:00,1.1201,1.12013,1.12003,1.1201,163500000.0
2006-10-30 11:28:00,1.12012,1.1202,1.12012,1.12018,114900001.0
2006-10-30 11:29:00,1.12005,1.12017,1.12005,1.12012,143400001.0
2006-10-30 11:30:00,1.12018,1.12018,1.12009,1.12012,58200000.0
2006-10-30 11:31:00,1.12008,1.12011,1.12001,1.12008,36400001.0
2006-10-30 11:32:00,1.12003,1.12017,1.12003,1.12017,161200001.0
2006-10-30 11:33:00,1.12014,1.12023,1.12011,1.12023,118800002.0
2006-10-30 11:34:00,1.12018,1.12023,1.12007,1.12012,93100002.0
2006-10-30 11:35:00,1.12012,1.12024,1.12012,1.12015,118799999.0
2006-10-30 11:36:00,1.12015,1.12025,1.12015,1.12015,57200001.0
2006-10-30 11:37:00,1.12018,1.12033,1.12018,1.12025,18600000.0
2006-10-30 11:38:00,1.12036,1.12056,1.12036,1.12056,142399997.0
2006-10-30 11:39:00,1.12062,1.12065,1.12025,1.12032,110800002.0
2006-10-30 11:40:00,1.12032,1.1204,1.12027,1.12037,116799999.0
2006-10-30 11:41:00,1.12045,1.12045,1.12033,1.12038,147900003.0
2006-10-30 11:42:00,1.12047,1.12072,1.12047,1.12062,193500000.0
2006-10-30 11:43:00,1.1207,1.12072,1.12062,1.12072,85500001.0
2006-10-30 11:44:00,1.12057,1.1209,1.12057,1.12082,76700000.0
2006-10-30 11:45:00,1.1209,1.12094,1.1209,1.12092,93899998.0
2006-10-30 11:46:00,1.12093,1.12146,1.12087,1.12146,110100002.0
2006-10-30 11:47:00,1.12133,1.12149,1.12123,1.12145,84600000.0
2006-10-30 11:48:00,1.12128,1.12128,1.12113,1.12113,73499998.0
2006-10-30 11:49:00,1.12125,1.12136,1.12125,1.12132,104399999.0
2006-10-30 11:50:00,1.12143,1.12173,1.12131,1.12173,223399995.0
2006-10-30 11:51:00,1.12184,1.12198,1.12182,1.12182,25800000.0
2006-10-30 11:52:00,1.12188,1.12192,1.12173,1.12178,115799999.0
2006-10-30 11:53:00,1.12172,1.12175,1.12158,1.12158,86500000.0
2006-10-30 11:54:00,1.1217,1.12177,1.12162,1.12162,152399999.0
2006-10-30 11:55:00,1.12162,1.12162,1.12138,1.12142,70100000.0
2006-10-30 11:56:00,1.12157,1.1217,1.12157,1.12164,119900002.0
2006-10-30 11:57:00,1.12162,1.12163,1.12147,1.12153,87200001.0
2006-10-30 11:58:00,1.12157,1.12165,1.12155,1.12161,89500000.0
2006-10-30 11:59:00,1.12165,1.12165,1.12151,1.12151,48000000.0
2006-10-30 12:00:00,1.12153,1.12153,1.1214,1.12141,62100000.0
2006-10-30 12:01:00,1.12143,1.12146,1.12139,1.12145,102500003.0
2006-10-30 12:02:00,1.12146,1.12162,1.12146,1.12156,50999999.0
2006-10-30 12:03:00,1.12159,1.12167,1.12155,1.12155,110800002.0
2006-10-30 12:04:00,1.1217,1.1217,1.12165,1.1217,90599998.0
2006-10-30 12:05:00,1.1217,1.12186,1.12151,1.12156,163099999.0
2006-10-30 12:06:00,1.12163,1.12163,1.12145,1.12145,143199994.0
2006-10-30 12:07:00,1.12148,1.12148,1.12139,1.12143,80000000.0
2006-10-30 12:08:00,1.12146,1.12154,1.12132,1.12132,69900001.0
2006-10-30 12:09:00,1.12138,1.12151,1.12133,1.1215,138200001.0
2006-10-30 12:10:00,1.12146,1.1215,1.1214,1.12142,115200000.0
2006-10-30 12:11:00,1.12145,1.12155,1.12145,1.12152,137799997.0
2006-10-30 12:12:00,1.12145,1.12157,1.1214,1.1215,104500000.0
2006-10-30 12:13:00,1.12145,1.12163,1.12145,1.1215,147400000.0
2006-10-30 12:14:00,1.1215,1.12152,1.12145,1.12145,57499999.0
2006-10-30 12:15:00,1.12149,1.12168,1.12149,1.12165,82299999.0
2006-10-30 12:16:00,1.12155,1.12157,1.12147,1.12157,42900002.0
2006-10-30 12:17:00,1.12162,1.12162,1.12148,1.12154,117900000.0
2006-10-30 12:18:00,1.1216,1.12162,1.12153,1.12153,84500000.0
2006-10-30 12:19:00,1.1216,1.1216,1.12153,1.12153,55190001.0
2006-10-30 12:20:00,1.12152,1.12161,1.12146,1.12146,86299999.0
2006-10-30 12:21:00,1.12143,1.12143,1.12123,1.1214,156900000.0
2006-10-30 12:22:00,1.12144,1.12145,1.12128,1.12128,90400001.0
2006-10-30 12:23:00,1.12123,1.12124,1.12109,1.12124,41700000.0
2006-10-30 12:24:00,1.1213,1.1213,1.12113,1.12113,45800000.0
2006-10-30 12:25:00,1.1212,1.12131,1.1212,1.12121,144800000.0
2006-10-30 12:26:00,1.12131,1.12137,1.12125,1.12135,92800000.0
2006-10-30 12:27:00,1.12137,1.12145,1.1213,1.12145,160600001.0
2006-10-30 12:28:00,1.12139,1.12146,1.12135,1.12145,57600000.0
2006-10-30 12:29:00,1.1214,1.12143,1.12137,1.12138,146800000.0
2006-10-30 12:30:00,1.1214,1.12151,1.1213,1.12147,139889999.0
2006-10-30 12:31:00,1.12134,1.12155,1.12134,1.12155,91700000.0
2006-10-30 12:32:00,1.1214,1.12146,1.12129,1.1214,104800001.0
2006-10-30 12:33:00,1.12145,1.1215,1.12145,1.12145,38100001.0
2006-10-30 12:34:00,1.12145,1.12155,1.12145,1.12145,74900002.0
2006-10-30 12:35:00,1.12145,1.12145,1.12133,1.1214,83700001.0
2006-10-30 12:36:00,1.12141,1.12141,1.12141,1.12141,53299999.0
2006-10-30 12:37:00,1.12147,1.12147,1.12133,1.1214,37700000.0
2006-10-30 12:38:00,1.12146,1.12146,1.12146,1.12146,32700000.0
2006-10-30 12:39:00,1.12152,1.12152,1.1214,1.12141,72099999.0
2006-10-30 12:40:00,1.12147,1.12148,1.12138,1.12144,166399999.0
2006-10-30 12:41:00,1.1214,1.1214,1.12138,1.1214,139700001.0
2006-10-30 12:42:00,1.12141,1.1215,1.12136,1.12141,76999999.0
2006-10-30 12:43:00,1.12139,1.12146,1.12139,1.12146,25800000.0
2006-10-30 12:44:00,1.12147,1.12155,1.12145,1.1215,85800002.0
2006-10-30 12:45:00,1.12148,1.12166,1.12145,1.12159,157900000.0
2006-10-30 12:46:00,1.12165,1.12165,1.1216,1.1216,107900002.0
2006-10-30 12:47:00,1.12158,1.12169,1.12154,1.12169,44700000.0
2006-10-30 12:48:00,1.12172,1.12172,1.12153,1.12161,27200000.0
2006-10-30 12:49:00,1.12156,1.12156,1.12146,1.12146,14600000.0
2006-10-30 12:50:00,1.12147,1.12165,1.12147,1.12163,17800000.0
2006-10-30 12:51:00,1.12156,1.12176,1.12156,1.12164,145900002.0
2006-10-30 12:52:00,1.12168,1.1217,1.12165,1.1217,13500000.0
2006-10-30 12:53:00,1.1217,1.12172,1.1217,1.12172,30700000.0
2006-10-30 12:54:00,1.12177,1.12177,1.12173,1.12173,19100000.0
2006-10-30 12:55:00,1.12175,1.1218,1.12166,1.12166,132900001.0
2006-10-30 12:56:00,1.12175,1.1218,1.12165,1.12176,69100000.0
2006-10-30 12:57:00,1.12188,1.12188,1.1218,1.12184,27300000.0
2006-10-30 12:58:00,1.12174,1.12178,1.12172,1.12178,35300000.0
2006-10-30 12:59:00,1.12177,1.12188,1.12175,1.12188,62500000.0
2006-10-30 13:00:00,1.12183,1.12199,1.12183,1.12193,145900002.0
2006-10-30 13:01:00,1.1222,1.1222,1.12203,1.12215,83300001.0
2006-10-30 13:02:00,1.12222,1.1226,1.12222,1.12253,62300000.0
2006-10-30 13:03:00,1.1226,1.12281,1.12258,1.12281,150300004.0
2006-10-30 13:04:00,1.12274,1.12287,1.12274,1.12279,111500002.0
2006-10-30 13:05:00,1.12267,1.12267,1.12258,1.12262,64100002.0
2006-10-30 13:06:00,1.12265,1.12265,1.12252,1.1226,63900001.0
2006-10-30 13:07:00,1.12269,1.12271,1.12265,1.12265,92900000.0
2006-10-30 13:08:00,1.12272,1.1228,1.1227,1.12278,147000001.0
2006-10-30 13:09:00,1.12281,1.12281,1.12264,1.12272,95200002.0
2006-10-30 13:10:00,1.1227,1.12282,1.1227,1.12282,54400000.0
2006-10-30 13:11:00,1.1231,1.12352,1.1231,1.12344,107799999.0
2006-10-30 13:12:00,1.12333,1.12347,1.12333,1.12334,201700003.0
2006-10-30 13:13:00,1.12329,1.12329,1.12316,1.12317,91200001.0
2006-10-30 13:14:00,1.1232,1.1232,1.1232,1.1232,19200000.0
2006-10-30 13:15:00,1.12316,1.1232,1.12316,1.12319,20900000.0
2006-10-30 13:16:00,1.1231,1.1232,1.12306,1.12307,107700003.0
2006-10-30 13:17:00,1.12308,1.12314,1.12305,1.1231,143199999.0
2006-10-30 13:18:00,1.12293,1.12293,1.12259,1.12259,85800003.0
2006-10-30 13:19:00,1.12267,1.12282,1.12267,1.12282,36000000.0
2006-10-30 13:20:00,1.12288,1.12295,1.12285,1.1229,36500000.0
2006-10-30 13:21:00,1.12282,1.12282,1.12278,1.12278,50400002.0
2006-10-30 13:22:00,1.12262,1.12275,1.12262,1.1227,189500000.0
2006-10-30 13:23:00,1.1227,1.1227,1.1227,1.1227,54399998.0
2006-10-30 13:24:00,1.12261,1.12261,1.12234,1.12245,56500002.0
2006-10-30 13:25:00,1.12242,1.12247,1.12239,1.12239,41000000.0
2006-10-30 13:26:00,1.12235,1.1224,1.12235,1.12235,53299999.0
2006-10-30 13:27:00,1.12238,1.12253,1.12234,1.12251,99200000.0
2006-10-30 13:28:00,1.12244,1.12244,1.12229,1.12229,82300000.0
2006-10-30 13:29:00,1.12234,1.12241,1.12231,1.12232,168200002.0
2006-10-30 13:30:00,1.12242,1.12253,1.1224,1.12242,126299999.0
2006-10-30 13:31:00,1.12235,1.12245,1.12227,1.12227,29299999.0
2006-10-30 13:32:00,1.12232,1.12235,1.12232,1.12235,8800000.0
2006-10-30 13:33:00,1.1224,1.1224,1.12219,1.12228,132399998.0
2006-10-30 13:34:00,1.12227,1.12227,1.12223,1.12223,30000000.0
2006-10-30 13:35:00,1.1222,1.12225,1.12213,1.12225,62900000.0
2006-10-30 13:36:00,1.12219,1.12219,1.12214,1.12215,89800002.0
2006-10-30 13:37:00,1.12212,1.12212,1.12202,1.12208,63700001.0
2006-10-30 13:38:00,1.12207,1.1221,1.12201,1.12209,82399999.0
2006-10-30 13:39:00,1.12203,1.12203,1.12202,1.12202,47800000.0
2006-10-30 13:40:00,1.122,1.12208,1.12199,1.12208,173100003.0
2006-10-30 13:41:00,1.12217,1.12218,1.12204,1.12205,32900000.0
2006-10-30 13:42:00,1.12212,1.12212,1.12195,1.12202,106300002.0
2006-10-30 13:43:00,1.12215,1.12215,1.12205,1.12205,71399999.0
2006-10-30 13:44:00,1.12196,1.1221,1.12172,1.12172,81400001.0
2006-10-30 13:45:00,1.12205,1.12215,1.12205,1.12215,76299999.0
2006-10-30 13:46:00,1.12219,1.12219,1.12216,1.12216,43800001.0
2006-10-30 13:47:00,1.1222,1.12228,1.12218,1.12219,123899998.0
2006-10-30 13:48:00,1.12215,1.12215,1.122,1.122,41800000.0
2006-10-30 13:49:00,1.12197,1.12197,1.12188,1.12188,47800000.0
2006-10-30 13:50:00,1.12188,1.12188,1.1218,1.12183,82599998.0
2006-10-30 13:51:00,1.12182,1.12187,1.12178,1.12178,61500000.0
2006-10-30 13:52:00,1.12175,1.12185,1.12175,1.1218,61000000.0
2006-10-30 13:53:00,1.12177,1.1218,1.12177,1.1218,19500000.0
2006-10-30 13:54:00,1.12168,1.12168,1.12159,1.12167,101699998.0
2006-10-30 13:55:00,1.12169,1.12173,1.12159,1.12173,45500000.0
2006-10-30 13:56:00,1.12165,1.12169,1.1216,1.12163,111500003.0
2006-10-30 13:57:00,1.12159,1.12174,1.12151,1.1217,116200000.0
2006-10-30 13:58:00,1.12173,1.12178,1.12173,1.12173,32799999.0
2006-10-30 13:59:00,1.12171,1.12179,1.12171,1.12175,39100000.0
2006-10-30 14:00:00,1.12175,1.12175,1.12167,1.12173,97399999.0
2006-10-30 14:01:00,1.12172,1.12172,1.12169,1.12169,89800002.0
2006-10-30 14:02:00,1.1217,1.12175,1.1217,1.12175,12300000.0
2006-10-30 14:03:00,1.12171,1.12182,1.12169,1.12182,74199999.0
2006-10-30 14:04:00,1.12166,1.12167,1.12166,1.12167,23900000.0
2006-10-30 14:05:00,1.12153,1.12159,1.12151,1.12153,91900000.0
2006-10-30 14:06:00,1.12145,1.12145,1.12132,1.12132,106200000.0
2006-10-30 14:07:00,1.12133,1.12133,1.1213,1.12133,31000000.0
2006-10-30 14:08:00,1.1214,1.12146,1.12127,1.12127,79200000.0
2006-10-30 14:09:00,1.12127,1.12146,1.12124,1.12127,86600001.0
2006-10-30 14:10:00,1.12135,1.12135,1.12122,1.1213,133899999.0
2006-10-30 14:11:00,1.12128,1.12128,1.1211,1.12113,101900002.0
2006-10-30 14:12:00,1.12112,1.12123,1.12112,1.12112,149999997.0
2006-10-30 14:13:00,1.12112,1.12118,1.12112,1.12118,21100001.0
2006-10-30 14:14:00,1.12123,1.12129,1.12117,1.12117,46100000.0
2006-10-30 14:15:00,1.12118,1.12131,1.12118,1.12124,186700004.0
2006-10-30 14:16:00,1.12133,1.12137,1.12133,1.12137,22300000.0
2006-10-30 14:17:00,1.12143,1.12157,1.12136,1.12153,197399999.0
2006-10-30 14:18:00,1.12155,1.12158,1.12152,1.12152,67200000.0
2006-10-30 14:19:00,1.12159,1.12169,1.12151,1.12169,22900000.0
2006-10-30 14:20:00,1.12171,1.12177,1.12159,1.1216,77099998.0
2006-10-30 14:21:00,1.12163,1.12173,1.12161,1.12169,67100001.0
2006-10-30 14:22:00,1.12115,1.1216,1.12106,1.12157,122300000.0
2006-10-30 14:23:00,1.12174,1.12176,1.12156,1.12156,51100000.0
2006-10-30 14:24:00,1.12158,1.12166,1.12158,1.12158,109100002.0
2006-10-30 14:25:00,1.12159,1.12171,1.12159,1.12171,50200000.0
2006-10-30 14:26:00,1.12167,1.12172,1.12154,1.12155,73300001.0
2006-10-30 14:27:00,1.12156,1.12156,1.12145,1.1215,71099999.0
2006-10-30 14:28:00,1.12159,1.12161,1.12115,1.12137,99600001.0
2006-10-30 14:29:00,1.12148,1.1216,1.12148,1.12158,56699999.0
2006-10-30 14:30:00,1.12162,1.12162,1.12145,1.12156,175599997.0
2006-10-30 14:31:00,1.12154,1.12154,1.12151,1.12151,44300000.0
2006-10-30 14:32:00,1.1215,1.12155,1.1215,1.12154,58800000.0
2006-10-30 14:33:00,1.12162,1.12162,1.12154,1.1216,87300002.0
2006-10-30 14:34:00,1.12158,1.12158,1.1215,1.12156,44599999.0
2006-10-30 14:35:00,1.12157,1.12162,1.1215,1.1215,43300001.0
2006-10-30 14:36:00,1.12158,1.1216,1.12153,1.1216,142700001.0
2006-10-30 14:37:00,1.12167,1.12168,1.12162,1.12168,67100000.0
2006-10-30 14:38:00,1.12172,1.12177,1.12161,1.12177,110800002.0
2006-10-30 14:39:00,1.12188,1.12198,1.12186,1.1219,71000000.0
2006-10-30 14:40:00,1.12188,1.12189,1.12186,1.12188,55100000.0
2006-10-30 14:41:00,1.12174,1.12174,1.12159,1.12165,39100000.0
2006-10-30 14:42:00,1.12172,1.12179,1.12171,1.12171,73199999.0
2006-10-30 14:43:00,1.12177,1.12184,1.12163,1.12173,188500003.0
2006-10-30 14:44:00,1.12157,1.1217,1.12157,1.1217,112200000.0
2006-10-30 14:45:00,1.1217,1.1218,1.12163,1.1217,157300005.0
2006-10-30 14:46:00,1.12169,1.1218,1.12164,1.12175,63000001.0
2006-10-30 14:47:00,1.12178,1.12182,1.12173,1.12173,59600000.0
2006-10-30 14:48:00,1.1218,1.12185,1.1218,1.12185,60799999.0
2006-10-30 14:49:00,1.12184,1.1219,1.12182,1.12182,94499999.0
2006-10-30 14:50:00,1.12183,1.12183,1.12169,1.12172,66600002.0
2006-10-30 14:51:00,1.12162,1.12175,1.12162,1.1217,100700001.0
2006-10-30 14:52:00,1.1217,1.1217,1.12147,1.12147,144900001.0
2006-10-30 14:53:00,1.12148,1.1215,1.12143,1.12143,109000002.0
2006-10-30 14:54:00,1.12143,1.12159,1.12143,1.12151,76400002.0
2006-10-30 14:55:00,1.12153,1.12157,1.12148,1.12157,137799999.0
2006-10-30 14:56:00,1.12153,1.12162,1.1215,1.1215,54700000.0
2006-10-30 14:57:00,1.12126,1.12152,1.12094,1.12152,83000002.0
2006-10-30 14:58:00,1.12157,1.12161,1.12145,1.12149,134500001.0
2006-10-30 14:59:00,1.12159,1.12162,1.12146,1.12162,119100001.0
2006-10-30 15:00:00,1.12155,1.1217,1.12155,1.1217,136799998.0
2006-10-30 15:01:00,1.12161,1.12176,1.12161,1.12169,31999999.0
2006-10-30 15:02:00,1.12167,1.12168,1.12167,1.12168,30800000.0
2006-10-30 15:03:00,1.12162,1.12173,1.12158,1.1217,97699999.0
2006-10-30 15:04:00,1.12167,1.12167,1.12148,1.12152,79000000.0
2006-10-30 15:05:00,1.12148,1.12148,1.12142,1.12142,49400000.0
2006-10-30 15:06:00,1.12143,1.12147,1.12138,1.12147,62400000.0
2006-10-30 15:07:00,1.12148,1.12152,1.12144,1.12144,99000001.0
2006-10-30 15:08:00,1.12145,1.12155,1.12145,1.1215,69300000.0
2006-10-30 15:09:00,1.12146,1.12149,1.12138,1.1214,96600000.0
2006-10-30 15:10:00,1.12144,1.12155,1.12144,1.12151,35000000.0
2006-10-30 15:11:00,1.1215,1.12156,1.12146,1.12148,133499997.0
2006-10-30 15:12:00,1.12141,1.12141,1.12133,1.12133,39900000.0
2006-10-30 15:13:00,1.12121,1.12122,1.12099,1.12105,85200000.0
2006-10-30 15:14:00,1.12105,1.12112,1.12065,1.12065,85400002.0
2006-10-30 15:15:00,1.12076,1.12083,1.12067,1.12083,90599999.0
2006-10-30 15:16:00,1.12088,1.12114,1.12084,1.12114,162900003.0
2006-10-30 15:17:00,1.12119,1.1212,1.12103,1.12118,134600001.0
2006-10-30 15:18:00,1.12118,1.12118,1.12113,1.12116,152199999.0
2006-10-30 15:19:00,1.12114,1.12129,1.12114,1.12122,143199998.0
2006-10-30 15:20:00,1.12115,1.12115,1.12098,1.12105,71900000.0
2006-10-30 15:21:00,1.12102,1.1214,1.12102,1.12132,113300000.0
2006-10-30 15:22:00,1.12132,1.12139,1.12116,1.12125,115000000.0
2006-10-30 15:23:00,1.12124,1.12134,1.1212,1.1212,89000002.0
2006-10-30 15:24:00,1.12117,1.12122,1.12108,1.12119,124100002.0
2006-10-30 15:25:00,1.12118,1.12118,1.12112,1.12112,57800000.0
2006-10-30 15:26:00,1.12122,1.12122,1.12105,1.12117,70600002.0
2006-10-30 15:27:00,1.12122,1.12128,1.12115,1.12128,95400000.0
2006-10-30 15:28:00,1.12128,1.12144,1.12128,1.12134,75100001.0
2006-10-30 15:29:00,1.12137,1.12137,1.12117,1.12121,76799999.0
2006-10-30 15:30:00,1.12134,1.12219,1.12134,1.12219,44000001.0
2006-10-30 15:31:00,1.1225,1.12252,1.12226,1.12226,49600000.0
2006-10-30 15:32:00,1.12215,1.12215,1.12192,1.12192,182099997.0
2006-10-30 15:33:00,1.1219,1.12204,1.1219,1.12201,30200000.0
2006-10-30 15:34:00,1.12205,1.12212,1.12194,1.12212,86200001.0
2006-10-30 15:35:00,1.12207,1.12207,1.12191,1.122,123999999.0
2006-10-30 15:36:00,1.12189,1.12206,1.12182,1.12198,85700000.0
2006-10-30 15:37:00,1.12193,1.12199,1.12188,1.12196,36900000.0
2006-10-30 15:38:00,1.12218,1.12247,1.12218,1.12233,148199998.0
2006-10-30 15:39:00,1.12239,1.12241,1.12224,1.12237,89500000.0
2006-10-30 15:40:00,1.12242,1.12247,1.12233,1.12243,67899998.0
2006-10-30 15:41:00,1.12241,1.12269,1.12241,1.12267,103200000.0
2006-10-30 15:42:00,1.12261,1.12261,1.12247,1.12247,45700000.0
2006-10-30 15:43:00,1.12247,1.12257,1.12242,1.12254,117500001.0
2006-10-30 15:44:00,1.12257,1.12257,1.12253,1.12253,50799999.0
2006-10-30 15:45:00,1.12243,1.12257,1.12241,1.12249,65899998.0
2006-10-30 15:46:00,1.12241,1.1226,1.12241,1.12257,72899999.0
2006-10-30 15:47:00,1.12263,1.12286,1.12263,1.12286,31899999.0
2006-10-30 15:48:00,1.12302,1.12305,1.12257,1.12257,107599999.0
2006-10-30 15:49:00,1.12245,1.12256,1.1223,1.12239,121300002.0
2006-10-30 15:50:00,1.1225,1.1227,1.1225,1.12269,118599999.0
2006-10-30 15:51:00,1.12273,1.12273,1.12263,1.12265,36000000.0
2006-10-30 15:52:00,1.12256,1.12263,1.12236,1.12245,95400000.0
2006-10-30 15:53:00,1.12245,1.12245,1.12233,1.12233,109699999.0
2006-10-30 15:54:00,1.12222,1.12222,1.12194,1.12195,121900001.0
2006-10-30 15:55:00,1.12181,1.12202,1.12178,1.12202,88700001.0
2006-10-30 15:56:00,1.12209,1.12216,1.12209,1.12212,92700001.0
2006-10-30 15:57:00,1.1221,1.12213,1.12205,1.12205,135300000.0
2006-10-30 15:58:00,1.12206,1.12207,1.12193,1.12193,93300001.0
2006-10-30 15:59:00,1.1219,1.12195,1.12171,1.12171,47300000.0
2006-10-30 16:00:00,1.12167,1.1217,1.12159,1.12159,69099999.0
2006-10-30 16:01:00,1.12154,1.12159,1.12149,1.12152,88499998.0
2006-10-30 16:02:00,1.12157,1.12163,1.12157,1.12163,41500000.0
2006-10-30 16:03:00,1.1217,1.12174,1.1217,1.12174,7200000.0
2006-10-30 16:04:00,1.12182,1.122,1.12182,1.12187,113400001.0
2006-10-30 16:05:00,1.12197,1.12202,1.12191,1.12193,70100000.0
2006-10-30 16:06:00,1.12187,1.12187,1.12157,1.12157,57000000.0
2006-10-30 16:07:00,1.1217,1.12176,1.12164,1.12172,59900000.0
2006-10-30 16:08:00,1.12171,1.12175,1.12157,1.12167,101000001.0
2006-10-30 16:09:00,1.12162,1.12168,1.12162,1.12168,25500000.0
2006-10-30 16:10:00,1.1217,1.1217,1.12152,1.12164,117200000.0
2006-10-30 16:11:00,1.12192,1.12196,1.12192,1.12196,70299999.0
2006-10-30 16:12:00,1.12205,1.12205,1.12164,1.12192,111100000.0
2006-10-30 16:13:00,1.12187,1.1219,1.12186,1.12187,132799996.0
2006-10-30 16:14:00,1.12183,1.12198,1.12183,1.12189,33100000.0
2006-10-30 16:15:00,1.12191,1.12192,1.12185,1.12185,18399999.0
2006-10-30 16:16:00,1.12179,1.12209,1.12171,1.12209,73300001.0
2006-10-30 16:17:00,1.12216,1.12216,1.12209,1.12209,30300000.0
2006-10-30 16:18:00,1.12212,1.12216,1.12208,1.1221,13000000.0
2006-10-30 16:19:00,1.12209,1.12209,1.12202,1.12202,27699999.0
2006-10-30 16:20:00,1.122,1.12211,1.122,1.12203,155399997.0
2006-10-30 16:21:00,1.12188,1.12191,1.12171,1.12171,53300000.0
2006-10-30 16:22:00,1.1217,1.12177,1.12166,1.12174,144000002.0
2006-10-30 16:23:00,1.1218,1.12185,1.12173,1.12175,102700001.0
2006-10-30 16:24:00,1.12183,1.12196,1.12183,1.12194,74100002.0
2006-10-30 16:25:00,1.12197,1.12197,1.12188,1.12197,98800000.0
2006-10-30 16:26:00,1.12197,1.12205,1.12195,1.122,116499999.0
2006-10-30 16:27:00,1.12194,1.12195,1.12179,1.12195,131700000.0
2006-10-30 16:28:00,1.12178,1.12178,1.12172,1.12172,4200000.0
2006-10-30 16:29:00,1.12159,1.1216,1.12153,1.12153,84700000.0
2006-10-30 16:30:00,1.12158,1.12167,1.12153,1.12153,59599998.0
2006-10-30 16:31:00,1.1216,1.12169,1.12159,1.12165,78899999.0
2006-10-30 16:32:00,1.12168,1.12176,1.12161,1.12161,96000001.0
2006-10-30 16:33:00,1.12155,1.12167,1.12153,1.12153,75900000.0
2006-10-30 16:34:00,1.12153,1.12186,1.12153,1.1217,120300002.0
2006-10-30 16:35:00,1.12177,1.12187,1.12173,1.12187,22200000.0
2006-10-30 16:36:00,1.12181,1.12194,1.12181,1.12191,51800000.0
2006-10-30 16:37:00,1.1219,1.12196,1.12181,1.12196,33100000.0
2006-10-30 16:38:00,1.12198,1.1222,1.12197,1.1221,75299999.0
2006-10-30 16:39:00,1.12215,1.12223,1.12212,1.12223,88399999.0
2006-10-30 16:40:00,1.12223,1.12238,1.12223,1.12238,30600000.0
2006-10-30 16:41:00,1.12243,1.1225,1.12243,1.12248,81700000.0
2006-10-30 16:42:00,1.12239,1.12245,1.12233,1.12238,86400000.0
2006-10-30 16:43:00,1.12237,1.12249,1.12234,1.12234,101800000.0
2006-10-30 16:44:00,1.12231,1.12233,1.12217,1.12217,134600001.0
2006-10-30 16:45:00,1.12198,1.12198,1.12194,1.12194,20800001.0
2006-10-30 16:46:00,1.12168,1.12199,1.12168,1.12194,114000001.0
2006-10-30 16:47:00,1.12196,1.12196,1.12183,1.12188,75600000.0
2006-10-30 16:48:00,1.12173,1.12185,1.12173,1.12182,123999997.0
2006-10-30 16:49:00,1.12178,1.12185,1.12175,1.12185,189700002.0
2006-10-30 16:50:00,1.1218,1.1219,1.12178,1.12178,166300001.0
2006-10-30 16:51:00,1.1218,1.1218,1.12173,1.12173,15200000.0
2006-10-30 16:52:00,1.12172,1.12181,1.12172,1.12181,35600000.0
2006-10-30 16:53:00,1.12177,1.12177,1.1217,1.12171,48600001.0
2006-10-30 16:54:00,1.12185,1.12192,1.12185,1.12192,10400000.0
2006-10-30 16:55:00,1.12203,1.12238,1.12203,1.12238,114000001.0
2006-10-30 16:56:00,1.1224,1.12262,1.1224,1.12262,47299999.0
2006-10-30 16:57:00,1.1226,1.1226,1.12258,1.12258,16600000.0
2006-10-30 16:58:00,1.12237,1.12238,1.12237,1.12238,1600000.0
2006-10-30 16:59:00,1.12232,1.12251,1.12229,1.12251,143899999.0
2006-10-30 17:00:00,1.12258,1.12258,1.12236,1.12247,147799997.0
2006-10-30 17:01:00,1.12248,1.12255,1.12241,1.12255,129499999.0
2006-10-30 17:02:00,1.12263,1.12263,1.12253,1.12253,58900001.0
2006-10-30 17:03:00,1.12256,1.1226,1.12238,1.12238,80200000.0
2006-10-30 17:04:00,1.12223,1.12232,1.12223,1.12225,61500000.0
2006-10-30 17:05:00,1.12226,1.12226,1.12214,1.12215,73499999.0
2006-10-30 17:06:00,1.12225,1.1224,1.12225,1.12233,70199999.0
2006-10-30 17:07:00,1.12242,1.12247,1.1223,1.12232,194900001.0
2006-10-30 17:08:00,1.12228,1.12246,1.12228,1.12246,74000002.0
2006-10-30 17:09:00,1.12244,1.12264,1.12241,1.12256,119699998.0
2006-10-30 17:10:00,1.12252,1.12262,1.12243,1.12262,72100000.0
2006-10-30 17:11:00,1.12256,1.12272,1.12256,1.12266,100899999.0
2006-10-30 17:12:00,1.12255,1.12265,1.12255,1.12265,33700000.0
2006-10-30 17:13:00,1.12258,1.12266,1.12256,1.12261,194100004.0
2006-10-30 17:14:00,1.12251,1.12254,1.12241,1.1225,106500000.0
2006-10-30 17:15:00,1.12243,1.12248,1.12238,1.12248,81400001.0
2006-10-30 17:16:00,1.12246,1.12257,1.12236,1.12257,62899999.0
2006-10-30 17:17:00,1.12258,1.12278,1.12258,1.12265,131999999.0
2006-10-30 17:18:00,1.12266,1.12279,1.12255,1.12272,120300000.0
2006-10-30 17:19:00,1.12289,1.12289,1.12284,1.12284,29500001.0
2006-10-30 17:20:00,1.12285,1.12292,1.12282,1.12292,49400000.0
2006-10-30 17:21:00,1.12288,1.1229,1.1228,1.1229,214299997.0
2006-10-30 17:22:00,1.12297,1.1231,1.1229,1.1229,98500000.0
2006-10-30 17:23:00,1.123,1.123,1.12284,1.1229,85299999.0
2006-10-30 17:24:00,1.1229,1.1229,1.12263,1.12266,119100001.0
2006-10-30 17:25:00,1.12272,1.12288,1.12272,1.12282,74399998.0
2006-10-30 17:26:00,1.12285,1.12296,1.12285,1.12287,82000002.0
2006-10-30 17:27:00,1.12288,1.12302,1.12288,1.12296,108199999.0
2006-10-30 17:28:00,1.12299,1.12329,1.12299,1.12312,125300002.0
2006-10-30 17:29:00,1.12307,1.12315,1.12305,1.1231,127099998.0
2006-10-30 17:30:00,1.12312,1.12324,1.12312,1.12318,38300000.0
2006-10-30 17:31:00,1.12318,1.12327,1.12312,1.12326,40000000.0
2006-10-30 17:32:00,1.1229,1.12314,1.1228,1.12306,154499998.0
2006-10-30 17:33:00,1.12326,1.12326,1.12319,1.12319,52899998.0
2006-10-30 17:34:00,1.12321,1.12321,1.12321,1.12321,18500000.0
2006-10-30 17:35:00,1.12328,1.12342,1.12327,1.12327,88399999.0
2006-10-30 17:36:00,1.12329,1.12332,1.12321,1.12331,93899999.0
2006-10-30 17:37:00,1.12321,1.12321,1.12314,1.12314,58800002.0
2006-10-30 17:38:00,1.12307,1.12314,1.12302,1.12307,61800000.0
2006-10-30 17:39:00,1.12305,1.12309,1.12301,1.12308,97190002.0
2006-10-30 17:40:00,1.12315,1.12315,1.12308,1.12315,38100000.0
2006-10-30 17:41:00,1.123,1.123,1.1228,1.1228,11200000.0
2006-10-30 17:42:00,1.12284,1.12296,1.12284,1.12296,8800000.0
2006-10-30 17:43:00,1.123,1.12303,1.12295,1.12303,29600000.0
2006-10-30 17:44:00,1.12297,1.12305,1.12292,1.12305,92199999.0
2006-10-30 17:45:00,1.123,1.123,1.123,1.123,26300001.0
2006-10-30 17:46:00,1.12293,1.12293,1.12268,1.12269,76799999.0
2006-10-30 17:47:00,1.12266,1.12266,1.12242,1.12247,145799998.0
2006-10-30 17:48:00,1.12264,1.1227,1.12261,1.12261,134500000.0
2006-10-30 17:49:00,1.12271,1.12281,1.12271,1.12281,7200000.0
2006-10-30 17:50:00,1.12284,1.12284,1.12269,1.12269,40099999.0
2006-10-30 17:51:00,1.12273,1.12281,1.1226,1.1227,192100000.0
2006-10-30 17:52:00,1.12272,1.12297,1.12272,1.12296,100700001.0
2006-10-30 17:53:00,1.12288,1.12298,1.12288,1.12295,90700001.0
2006-10-30 17:54:00,1.12303,1.12322,1.12303,1.12322,111600003.0
2006-10-30 17:55:00,1.12318,1.12329,1.12316,1.12322,93900001.0
2006-10-30 17:56:00,1.12327,1.12327,1.12304,1.12305,165500002.0
2006-10-30 17:57:00,1.12308,1.12308,1.1227,1.12278,142200000.0
2006-10-30 17:58:00,1.1228,1.1229,1.1228,1.12289,140200003.0
2006-10-30 17:59:00,1.12286,1.12296,1.12276,1.12276,58799999.0
2006-10-30 18:00:00,1.12268,1.12288,1.12266,1.12277,72100001.0
2006-10-30 18:01:00,1.12285,1.12298,1.12282,1.12289,596299999.0
2006-10-30 18:02:00,1.1229,1.12291,1.12277,1.12278,692100002.0
2006-10-30 18:03:00,1.1228,1.12298,1.1228,1.12281,650399998.0
2006-10-30 18:04:00,1.12279,1.12293,1.12263,1.12293,799900002.0
2006-10-30 18:05:00,1.123,1.12309,1.12289,1.123,994700006.0
2006-10-30 18:06:00,1.12302,1.12309,1.12295,1.12309,540590002.0
2006-10-30 18:07:00,1.1231,1.12316,1.123,1.12301,952700003.0
2006-10-30 18:08:00,1.12307,1.12335,1.12307,1.12335,1093000011.0
2006-10-30 18:09:00,1.12344,1.12357,1.12343,1.12343,417899996.0
2006-10-30 18:10:00,1.12347,1.12347,1.12323,1.12325,915900006.0
2006-10-30 18:11:00,1.12332,1.12332,1.1231,1.12318,1110000009.0
2006-10-30 18:12:00,1.12317,1.12323,1.1231,1.1231,108400002.0
2006-10-30 18:13:00,1.1231,1.1231,1.12302,1.12307,371000001.0
2006-10-30 18:14:00,1.12307,1.12312,1.12297,1.12302,404499998.0
2006-10-30 18:15:00,1.12297,1.12313,1.12296,1.12302,736599996.0
2006-10-30 18:16:00,1.12307,1.12317,1.12305,1.12307,444189996.0
2006-10-30 18:17:00,1.12309,1.1232,1.12305,1.1232,961700001.0
2006-10-30 18:18:00,1.12318,1.12319,1.12307,1.12308,582299998.0
2006-10-30 18:19:00,1.12316,1.12319,1.12306,1.12319,188400001.0
2006-10-30 18:20:00,1.12327,1.12337,1.12316,1.12318,561200002.0
2006-10-30 18:21:00,1.1232,1.12321,1.12309,1.1231,183999997.0
2006-10-30 18:22:00,1.12317,1.12332,1.12317,1.12332,332299999.0
2006-10-30 18:23:00,1.12312,1.12322,1.12288,1.12298,386889997.0
2006-10-30 18:24:00,1.1233,1.12332,1.12316,1.12325,665699998.0
2006-10-30 18:25:00,1.12323,1.12326,1.12312,1.12322,395000006.0
2006-10-30 18:26:00,1.12323,1.12333,1.12318,1.12318,894800001.0
2006-10-30 18:27:00,1.12323,1.12328,1.12318,1.12318,627000003.0
2006-10-30 18:28:00,1.12315,1.12323,1.12311,1.12318,455700005.0
2006-10-30 18:29:00,1.12321,1.12327,1.1232,1.12322,274000002.0
2006-10-30 18:30:00,1.1232,1.12325,1.12312,1.1232,712800003.0
2006-10-30 18:31:00,1.1232,1.12325,1.12312,1.12317,475399997.0
2006-10-30 18:32:00,1.12318,1.12328,1.12309,1.1232,455100004.0
2006-10-30 18:33:00,1.1232,1.12328,1.12315,1.12322,492600001.0
2006-10-30 18:34:00,1.12323,1.1233,1.12319,1.12324,225900001.0
2006-10-30 18:35:00,1.12327,1.12329,1.1232,1.12328,525699995.0
2006-10-30 18:36:00,1.1233,1.12332,1.12322,1.12323,436900005.0
2006-10-30 18:37:00,1.12321,1.12328,1.12315,1.12315,104199998.0
2006-10-30 18:38:00,1.12318,1.1232,1.1231,1.1232,231099999.0
2006-10-30 18:39:00,1.12315,1.12315,1.12278,1.12282,281300002.0
2006-10-30 18:40:00,1.12278,1.12279,1.12261,1.12269,723100005.0
2006-10-30 18:41:00,1.12273,1.12284,1.1227,1.12274,218500000.0
2006-10-30 18:42:00,1.12275,1.12284,1.12272,1.12278,460700000.0
2006-10-30 18:43:00,1.12272,1.12272,1.12255,1.12255,488400005.0
2006-10-30 18:44:00,1.12264,1.12286,1.12263,1.12278,272799999.0
2006-10-30 18:45:00,1.12284,1.12289,1.12272,1.12285,384700002.0
2006-10-30 18:46:00,1.12288,1.1229,1.12279,1.12288,261900001.0
2006-10-30 18:47:00,1.12286,1.12286,1.12273,1.12273,48700000.0
2006-10-30 18:48:00,1.12278,1.12293,1.12276,1.12287,139600000.0
2006-10-30 18:49:00,1.12283,1.12283,1.12272,1.12282,88200002.0
2006-10-30 18:50:00,1.12279,1.12279,1.1227,1.12277,92000001.0
2006-10-30 18:51:00,1.12274,1.12297,1.12274,1.12295,121099997.0
2006-10-30 18:52:00,1.123,1.123,1.12295,1.123,170100003.0
2006-10-30 18:53:00,1.12298,1.12298,1.12269,1.12273,566800002.0
2006-10-30 18:54:00,1.12272,1.12282,1.12272,1.12282,182699998.0
2006-10-30 18:55:00,1.12287,1.12319,1.12287,1.12319,475000004.0
2006-10-30 18:56:00,1.12323,1.12324,1.12313,1.12322,204900000.0
2006-10-30 18:57:00,1.12325,1.12331,1.12322,1.12325,375500002.0
2006-10-30 18:58:00,1.12329,1.12334,1.12316,1.12334,165500000.0
2006-10-30 18:59:00,1.12342,1.12355,1.12334,1.12334,640500000.0
2006-10-30 19:00:00,1.12332,1.1234,1.12332,1.12335,305700002.0
2006-10-30 19:01:00,1.12336,1.12336,1.12325,1.1233,88000001.0
2006-10-30 19:02:00,1.12327,1.1233,1.12322,1.12326,189800004.0
2006-10-30 19:03:00,1.12324,1.12329,1.12314,1.12318,435799999.0
2006-10-30 19:04:00,1.12325,1.12329,1.12318,1.1232,146099999.0
2006-10-30 19:05:00,1.1232,1.12325,1.12318,1.12322,293300003.0
2006-10-30 19:06:00,1.12327,1.12337,1.12322,1.12328,477499998.0
2006-10-30 19:07:00,1.1233,1.12335,1.12329,1.12331,48800000.0
2006-10-30 19:08:00,1.12326,1.12328,1.12312,1.12326,571100005.0
2006-10-30 19:09:00,1.1233,1.12333,1.1232,1.1232,592300003.0
2006-10-30 19:10:00,1.12324,1.12328,1.12319,1.12323,117500000.0
2006-10-30 19:11:00,1.12325,1.12331,1.1232,1.12327,344300001.0
2006-10-30 19:12:00,1.12317,1.12317,1.12291,1.12291,237100005.0
2006-10-30 19:13:00,1.12283,1.12287,1.1228,1.12284,81600001.0
2006-10-30 19:14:00,1.12283,1.12302,1.1228,1.12302,388700002.0
2006-10-30 19:15:00,1.123,1.12321,1.123,1.12321,447000002.0
2006-10-30 19:16:00,1.12325,1.12331,1.12325,1.1233,280899998.0
2006-10-30 19:17:00,1.12332,1.12335,1.12325,1.12332,233800000.0
2006-10-30 19:18:00,1.12332,1.12335,1.12322,1.12328,480300006.0
2006-10-30 19:19:00,1.12321,1.1233,1.12321,1.1233,167700001.0
2006-10-30 19:20:00,1.1233,1.1233,1.12325,1.12325,219500000.0
2006-10-30 19:21:00,1.1233,1.1233,1.12325,1.12328,255700001.0
2006-10-30 19:22:00,1.1233,1.1233,1.12325,1.1233,211999997.0
2006-10-30 19:23:00,1.12327,1.12335,1.12327,1.12335,95300000.0
2006-10-30 19:24:00,1.12328,1.12328,1.12319,1.12322,95799999.0
2006-10-30 19:25:00,1.12325,1.12329,1.12325,1.12329,121800001.0
2006-10-30 19:26:00,1.12344,1.12348,1.12341,1.12347,24800000.0
2006-10-30 19:27:00,1.12337,1.12337,1.12323,1.12325,487600003.0
2006-10-30 19:28:00,1.1233,1.12334,1.12327,1.1233,129900000.0
2006-10-30 19:29:00,1.1233,1.1233,1.12322,1.12326,40700001.0
2006-10-30 19:30:00,1.12331,1.12332,1.12325,1.1233,151500001.0
2006-10-30 19:31:00,1.12329,1.1233,1.12327,1.1233,67900000.0
2006-10-30 19:32:00,1.12323,1.12338,1.1232,1.12331,76200002.0
2006-10-30 19:33:00,1.12324,1.12336,1.12321,1.12326,383700006.0
2006-10-30 19:34:00,1.12333,1.12352,1.12333,1.12346,66300000.0
2006-10-30 19:35:00,1.12347,1.12357,1.12343,1.12357,84900000.0
2006-10-30 19:36:00,1.12358,1.12364,1.12343,1.12359,150600002.0
2006-10-30 19:37:00,1.12382,1.12413,1.12382,1.12413,402300001.0
2006-10-30 19:38:00,1.12417,1.12427,1.12392,1.12397,151499998.0
2006-10-30 19:39:00,1.12394,1.12404,1.1239,1.12398,406799999.0
2006-10-30 19:40:00,1.12403,1.12403,1.12394,1.12397,210500003.0
2006-10-30 19:41:00,1.12393,1.12416,1.12393,1.12416,168500002.0
2006-10-30 19:42:00,1.12422,1.12432,1.12416,1.12425,180300001.0
2006-10-30 19:43:00,1.12439,1.12455,1.12439,1.12449,163200002.0
2006-10-30 19:44:00,1.12444,1.12444,1.12427,1.12427,88800001.0
2006-10-30 19:45:00,1.12423,1.12423,1.12415,1.12415,116699999.0
2006-10-30 19:46:00,1.12425,1.12432,1.12425,1.12431,19000000.0
2006-10-30 19:47:00,1.12432,1.12443,1.12432,1.12439,109600002.0
2006-10-30 19:48:00,1.12437,1.12437,1.12433,1.12433,35199999.0
2006-10-30 19:49:00,1.12432,1.12445,1.12432,1.12442,143700000.0
2006-10-30 19:50:00,1.12448,1.12452,1.12435,1.12435,84299999.0
2006-10-30 19:51:00,1.12442,1.12455,1.12442,1.12455,77600001.0
2006-10-30 19:52:00,1.12487,1.12525,1.12487,1.125,102899999.0
2006-10-30 19:53:00,1.12493,1.12493,1.12476,1.12476,131699999.0
2006-10-30 19:54:00,1.12482,1.12482,1.12467,1.12478,142300000.0
2006-10-30 19:55:00,1.1248,1.12486,1.1247,1.1247,63199998.0
2006-10-30 19:56:00,1.12491,1.12495,1.12482,1.12482,313999999.0
2006-10-30 19:57:00,1.1248,1.12486,1.1248,1.1248,226800004.0
2006-10-30 19:58:00,1.12485,1.12503,1.12485,1.12497,93399997.0
2006-10-30 19:59:00,1.12494,1.12495,1.12488,1.1249,133199999.0
2006-10-30 20:00:00,1.12498,1.12536,1.12496,1.12536,72000000.0
2006-10-30 20:01:00,1.12537,1.12591,1.12537,1.12591,62900000.0
2006-10-30 20:02:00,1.12596,1.12596,1.12564,1.12572,148700000.0
2006-10-30 20:03:00,1.1257,1.12571,1.12555,1.12557,491500004.0
2006-10-30 20:04:00,1.12564,1.12564,1.12555,1.12556,157399999.0
2006-10-30 20:05:00,1.12567,1.12571,1.12552,1.12555,104600000.0
2006-10-30 20:06:00,1.12562,1.12567,1.12562,1.12562,100700000.0
2006-10-30 20:07:00,1.12562,1.1257,1.12553,1.1256,242400001.0
2006-10-30 20:08:00,1.12563,1.12563,1.12548,1.12563,327399998.0
2006-10-30 20:09:00,1.12562,1.12571,1.12557,1.12563,272900000.0
2006-10-30 20:10:00,1.12558,1.12559,1.12551,1.12558,126900001.0
2006-10-30 20:11:00,1.12563,1.12577,1.12563,1.12575,190300000.0
2006-10-30 20:12:00,1.1258,1.12591,1.12573,1.12586,579900001.0
2006-10-30 20:13:00,1.12591,1.12591,1.12581,1.12582,212100001.0
2006-10-30 20:14:00,1.12575,1.1258,1.12575,1.12576,91200001.0
2006-10-30 20:15:00,1.12578,1.12578,1.12562,1.1257,663200002.0
2006-10-30 20:16:00,1.12568,1.12572,1.12557,1.12561,528000004.0
2006-10-30 20:17:00,1.12562,1.12574,1.12557,1.12559,338700004.0
2006-10-30 20:18:00,1.12562,1.12563,1.12548,1.12562,182200003.0
2006-10-30 20:19:00,1.12556,1.12561,1.12552,1.12561,115200002.0
2006-10-30 20:20:00,1.1256,1.1256,1.12547,1.12547,381600000.0
2006-10-30 20:21:00,1.12545,1.12545,1.1252,1.1252,335000003.0
2006-10-30 20:22:00,1.12524,1.12528,1.12507,1.12521,403500006.0
2006-10-30 20:23:00,1.1252,1.12533,1.12515,1.12533,349900003.0
2006-10-30 20:24:00,1.12543,1.12558,1.12541,1.12541,305400000.0
2006-10-30 20:25:00,1.12559,1.1256,1.12548,1.1256,144000001.0
2006-10-30 20:26:00,1.12561,1.12564,1.12556,1.1256,256400001.0
2006-10-30 20:27:00,1.12562,1.12569,1.12554,1.12554,187100000.0
2006-10-30 20:28:00,1.12552,1.12565,1.12549,1.12555,752500003.0
2006-10-30 20:29:00,1.12552,1.12564,1.12543,1.12554,408299997.0
2006-10-30 20:30:00,1.12553,1.12562,1.12551,1.1256,309400000.0
2006-10-30 20:31:00,1.1256,1.1256,1.1254,1.1254,576300001.0
2006-10-30 20:32:00,1.1254,1.12554,1.12536,1.12546,306100000.0
2006-10-30 20:33:00,1.12537,1.12537,1.12514,1.12514,332800001.0
2006-10-30 20:34:00,1.12513,1.12527,1.12513,1.12525,155900001.0
2006-10-30 20:35:00,1.12529,1.12529,1.1252,1.12528,207099999.0
2006-10-30 20:36:00,1.12528,1.12528,1.12512,1.12518,289499999.0
2006-10-30 20:37:00,1.12517,1.12517,1.12504,1.12513,210300002.0
2006-10-30 20:38:00,1.12515,1.1252,1.12512,1.1252,301300001.0
2006-10-30 20:39:00,1.12521,1.1253,1.12517,1.12523,548800002.0
2006-10-30 20:40:00,1.12521,1.12521,1.12505,1.12505,312499999.0
2006-10-30 20:41:00,1.12507,1.12507,1.1249,1.12498,440600001.0
2006-10-30 20:42:00,1.12496,1.12496,1.12483,1.12485,350299996.0
2006-10-30 20:43:00,1.12484,1.12505,1.12484,1.12505,217800001.0
2006-10-30 20:44:00,1.12507,1.12512,1.12492,1.125,65800002.0
2006-10-30 20:45:00,1.12498,1.12498,1.12485,1.12487,114100000.0
2006-10-30 20:46:00,1.12496,1.12524,1.12496,1.12522,200500000.0
2006-10-30 20:47:00,1.12525,1.12533,1.12524,1.12531,120700000.0
2006-10-30 20:48:00,1.12526,1.12536,1.12526,1.12536,151100001.0
2006-10-30 20:49:00,1.12533,1.12538,1.12519,1.12538,361999996.0
2006-10-30 20:50:00,1.12535,1.12535,1.12535,1.12535,178100001.0
2006-10-30 20:51:00,1.12538,1.12538,1.1253,1.12538,22800000.0
2006-10-30 20:52:00,1.1254,1.1254,1.1254,1.1254,112399999.0
2006-10-30 20:53:00,1.12537,1.12547,1.12531,1.12538,245500004.0
2006-10-30 20:54:00,1.12549,1.12568,1.12548,1.12562,418900002.0
2006-10-30 20:55:00,1.1257,1.1257,1.12559,1.12561,235000001.0
2006-10-30 20:56:00,1.12562,1.1257,1.12557,1.12564,509399998.0
2006-10-30 20:57:00,1.12556,1.12559,1.12547,1.12559,484000009.0
2006-10-30 20:58:00,1.12561,1.12565,1.12556,1.1256,387200000.0
2006-10-30 20:59:00,1.12557,1.12567,1.12557,1.12565,223300002.0
2006-10-30 21:00:00,1.12567,1.12568,1.12552,1.12565,1042200005.0
2006-10-30 21:01:00,1.1257,1.12574,1.12559,1.12563,657400004.0
2006-10-30 21:02:00,1.12559,1.12567,1.12558,1.12563,102000002.0
2006-10-30 21:03:00,1.12578,1.12579,1.12549,1.12565,507400001.0
2006-10-30 21:04:00,1.12568,1.12575,1.12562,1.12575,645500000.0
2006-10-30 21:05:00,1.12578,1.12598,1.12578,1.12582,738489997.0
2006-10-30 21:06:00,1.12586,1.12595,1.12582,1.12582,174999998.0
2006-10-30 21:07:00,1.12578,1.12586,1.12573,1.12577,521899999.0
2006-10-30 21:08:00,1.12573,1.12592,1.12573,1.12592,129399999.0
2006-10-30 21:09:00,1.12586,1.12593,1.12581,1.12581,125200003.0
2006-10-30 21:10:00,1.12585,1.12585,1.12575,1.1258,466199999.0
2006-10-30 21:11:00,1.1258,1.12588,1.12571,1.12571,231999995.0
2006-10-30 21:12:00,1.12598,1.12598,1.12582,1.12595,502400007.0
2006-10-30 21:13:00,1.12592,1.12592,1.12564,1.12564,375800002.0
2006-10-30 21:14:00,1.12576,1.12592,1.12574,1.12592,202900004.0
2006-10-30 21:15:00,1.12595,1.12601,1.12592,1.12597,105899999.0
2006-10-30 21:16:00,1.12592,1.12597,1.1259,1.1259,245100001.0
2006-10-30 21:17:00,1.12594,1.12594,1.12587,1.12594,72100000.0
2006-10-30 21:18:00,1.126,1.12603,1.12593,1.12596,46899999.0
2006-10-30 21:19:00,1.12592,1.12595,1.12577,1.12577,183800002.0
2006-10-30 21:20:00,1.12578,1.12579,1.12568,1.12579,50400000.0
2006-10-30 21:21:00,1.12574,1.12579,1.12567,1.12567,103600000.0
2006-10-30 21:22:00,1.12566,1.12581,1.12566,1.12581,64699998.0
2006-10-30 21:23:00,1.12593,1.12597,1.12585,1.12585,147100001.0
2006-10-30 21:24:00,1.12582,1.12593,1.12582,1.1259,107400002.0
2006-10-30 21:25:00,1.1258,1.12582,1.1258,1.1258,42200002.0
2006-10-30 21:26:00,1.1258,1.12582,1.1258,1.1258,114200002.0
2006-10-30 21:27:00,1.12585,1.12597,1.12585,1.12595,255700002.0
2006-10-30 21:28:00,1.12593,1.12595,1.1258,1.12591,331200001.0
2006-10-30 21:29:00,1.12595,1.12607,1.12595,1.12604,201900000.0
2006-10-30 21:30:00,1.12607,1.12607,1.12597,1.12607,68300000.0
2006-10-30 21:31:00,1.12609,1.12609,1.12602,1.12602,52999999.0
2006-10-30 21:32:00,1.12599,1.12599,1.12588,1.12596,262800002.0
2006-10-30 21:33:00,1.12601,1.12601,1.12577,1.12577,178800002.0
2006-10-30 21:34:00,1.1258,1.1258,1.1258,1.1258,93800001.0
2006-10-30 21:35:00,1.1258,1.12582,1.1258,1.1258,47700000.0
2006-10-30 21:36:00,1.12576,1.12578,1.12573,1.12574,111700002.0
2006-10-30 21:37:00,1.12589,1.12589,1.12582,1.12582,36900000.0
2006-10-30 21:38:00,1.1258,1.12584,1.12577,1.1258,86800000.0
2006-10-30 21:39:00,1.12585,1.12607,1.12585,1.12599,479000000.0
2006-10-30 21:40:00,1.12602,1.12607,1.12596,1.12596,315900002.0
2006-10-30 21:41:00,1.12598,1.12608,1.12597,1.12602,152400001.0
2006-10-30 21:42:00,1.12597,1.126,1.12595,1.126,63200000.0
2006-10-30 21:43:00,1.126,1.12603,1.12597,1.12601,136499999.0
2006-10-30 21:44:00,1.12595,1.12608,1.12595,1.12608,73200000.0
2006-10-30 21:45:00,1.12609,1.1261,1.12605,1.1261,97600000.0
2006-10-30 21:46:00,1.12612,1.12619,1.12609,1.12615,227000003.0
2006-10-30 21:47:00,1.12615,1.12621,1.12615,1.12617,255899997.0
2006-10-30 21:48:00,1.12622,1.1263,1.12622,1.12623,120099998.0
2006-10-30 21:49:00,1.12615,1.12625,1.12613,1.12618,96600002.0
2006-10-30 21:50:00,1.12618,1.12629,1.12618,1.12621,107399999.0
2006-10-30 21:51:00,1.12623,1.12627,1.12615,1.12615,253799999.0
2006-10-30 21:52:00,1.12614,1.12624,1.12614,1.12622,89700000.0
2006-10-30 21:53:00,1.1262,1.1262,1.1262,1.1262,205000002.0
2006-10-30 21:54:00,1.12622,1.12639,1.1262,1.12625,134200001.0
2006-10-30 21:55:00,1.12629,1.12629,1.12622,1.12622,51900001.0
2006-10-30 21:56:00,1.12622,1.12633,1.12622,1.12622,145200001.0
2006-10-30 21:57:00,1.12617,1.1263,1.12617,1.12617,196499997.0
2006-10-30 21:58:00,1.12615,1.12631,1.12615,1.12629,28000000.0
2006-10-30 21:59:00,1.12621,1.12635,1.12619,1.12622,133500001.0
2006-10-30 22:00:00,1.12621,1.12628,1.12612,1.12613,158500001.0
2006-10-30 22:01:00,1.12617,1.1262,1.12617,1.12617,87300000.0
2006-10-30 22:02:00,1.12611,1.1262,1.12602,1.12604,477999998.0
2006-10-30 22:03:00,1.12597,1.12615,1.12597,1.12612,126299997.0
2006-10-30 22:04:00,1.12615,1.12615,1.12605,1.1261,89900000.0
2006-10-30 22:05:00,1.12608,1.12617,1.12605,1.12605,97299999.0
2006-10-30 22:06:00,1.12605,1.12615,1.12605,1.1261,214700002.0
2006-10-30 22:07:00,1.12573,1.12601,1.12562,1.12593,68799998.0
2006-10-30 22:08:00,1.12611,1.12611,1.126,1.12605,126200000.0
2006-10-30 22:09:00,1.12596,1.12607,1.12596,1.12605,203200002.0
2006-10-30 22:10:00,1.12588,1.12588,1.12576,1.12576,106300000.0
2006-10-30 22:11:00,1.12592,1.12592,1.12579,1.12587,92699999.0
2006-10-30 22:12:00,1.12588,1.12592,1.12581,1.12581,107200000.0
2006-10-30 22:13:00,1.12607,1.12607,1.12585,1.12597,113300000.0
2006-10-30 22:14:00,1.12605,1.12605,1.12597,1.12603,107800001.0
2006-10-30 22:15:00,1.12605,1.12605,1.1259,1.12603,129600003.0
2006-10-30 22:16:00,1.12594,1.12606,1.12588,1.12606,86600000.0
2006-10-30 22:17:00,1.126,1.126,1.12589,1.12598,60700002.0
2006-10-30 22:18:00,1.12597,1.12602,1.12592,1.12592,101899999.0
2006-10-30 22:19:00,1.12583,1.1259,1.12583,1.12588,84200000.0
2006-10-30 22:20:00,1.12588,1.1259,1.12584,1.12587,118999999.0
2006-10-30 22:21:00,1.12584,1.12598,1.12569,1.12569,147400004.0
2006-10-30 22:22:00,1.12567,1.1258,1.12567,1.12572,92299998.0
2006-10-30 22:23:00,1.12581,1.12588,1.12581,1.12588,108699999.0
2006-10-30 22:24:00,1.12585,1.126,1.12579,1.12588,63100000.0
2006-10-30 22:25:00,1.12585,1.12585,1.12575,1.12575,86099999.0
2006-10-30 22:26:00,1.12576,1.12579,1.12576,1.12579,10400000.0
2006-10-30 22:27:00,1.1257,1.12584,1.1257,1.1257,310699998.0
2006-10-30 22:28:00,1.12568,1.12569,1.12568,1.12569,17700000.0
2006-10-30 22:29:00,1.1258,1.12585,1.12575,1.12575,192700001.0
2006-10-30 22:30:00,1.12573,1.12573,1.12565,1.12573,60799999.0
2006-10-30 22:31:00,1.12564,1.12564,1.12561,1.12561,36000000.0
2006-10-30 22:32:00,1.12567,1.12576,1.12564,1.12572,116400000.0
2006-10-30 22:33:00,1.12575,1.12579,1.12572,1.12573,136199997.0
2006-10-30 22:34:00,1.12564,1.12576,1.12564,1.12572,277000003.0
2006-10-30 22:35:00,1.12573,1.12573,1.12555,1.1256,65700000.0
2006-10-30 22:36:00,1.12564,1.12573,1.12564,1.12573,103499998.0
2006-10-30 22:37:00,1.12572,1.12572,1.12558,1.12558,129000002.0
2006-10-30 22:38:00,1.12562,1.12569,1.12552,1.12552,101300002.0
2006-10-30 22:39:00,1.12552,1.12552,1.12535,1.12535,276400001.0
2006-10-30 22:40:00,1.12534,1.12551,1.12534,1.12551,143299999.0
2006-10-30 22:41:00,1.12555,1.12561,1.12553,1.12553,55400001.0
2006-10-30 22:42:00,1.12555,1.12555,1.12555,1.12555,70300002.0
2006-10-30 22:43:00,1.12532,1.12545,1.12506,1.12545,230300002.0
2006-10-30 22:44:00,1.12555,1.12555,1.12539,1.12539,192799998.0
2006-10-30 22:45:00,1.12535,1.1254,1.12535,1.1254,55200001.0
2006-10-30 22:46:00,1.1254,1.1254,1.12524,1.12531,29700000.0
2006-10-30 22:47:00,1.12527,1.12531,1.12526,1.12526,113800000.0
2006-10-30 22:48:00,1.12529,1.12529,1.12516,1.12523,84299999.0
2006-10-30 22:49:00,1.12527,1.12533,1.12521,1.1253,97000000.0
2006-10-30 22:50:00,1.12545,1.12558,1.12545,1.12547,61400000.0
2006-10-30 22:51:00,1.1256,1.1256,1.12549,1.12549,99700002.0
2006-10-30 22:52:00,1.12547,1.12557,1.12536,1.12546,236799999.0
2006-10-30 22:53:00,1.12545,1.12555,1.12545,1.12553,115300000.0
2006-10-30 22:54:00,1.12554,1.12556,1.12549,1.12554,78100001.0
2006-10-30 22:55:00,1.1256,1.12565,1.1255,1.12555,418600007.0
2006-10-30 22:56:00,1.12558,1.12558,1.12556,1.12558,43999999.0
2006-10-30 22:57:00,1.1256,1.12563,1.12557,1.12559,215000002.0
2006-10-30 22:58:00,1.1257,1.1257,1.1256,1.1257,18400000.0
2006-10-30 22:59:00,1.12569,1.12574,1.12541,1.12567,65200000.0
2006-10-30 23:00:00,1.12573,1.12611,1.12573,1.12603,42400000.0
2006-10-30 23:01:00,1.1261,1.12615,1.12608,1.1261,59600000.0
2006-10-30 23:02:00,1.12607,1.12607,1.12587,1.12587,85700002.0
2006-10-30 23:03:00,1.12581,1.12581,1.12574,1.12574,23100001.0
2006-10-30 23:04:00,1.12574,1.12582,1.12574,1.12575,20600000.0
2006-10-30 23:05:00,1.12573,1.12587,1.12571,1.12583,119700001.0
2006-10-30 23:06:00,1.12587,1.12588,1.12574,1.12582,214099994.0
2006-10-30 23:07:00,1.12585,1.12607,1.12584,1.12607,145700002.0
2006-10-30 23:08:00,1.12605,1.12605,1.12593,1.126,57699999.0
2006-10-30 23:09:00,1.12594,1.12603,1.12581,1.12603,95500002.0
2006-10-30 23:10:00,1.12596,1.12596,1.12572,1.12572,56799998.0
2006-10-30 23:11:00,1.12566,1.12587,1.12566,1.12578,112900001.0
2006-10-30 23:12:00,1.1257,1.12575,1.12565,1.12572,67199999.0
2006-10-30 23:13:00,1.1257,1.12575,1.12565,1.12575,63400001.0
2006-10-30 23:14:00,1.12564,1.12565,1.12561,1.12562,42500000.0
2006-10-30 23:15:00,1.12571,1.12571,1.12562,1.12562,135400000.0
2006-10-30 23:16:00,1.12561,1.1257,1.12557,1.12568,71700000.0
2006-10-30 23:17:00,1.12568,1.12575,1.12565,1.12565,106799998.0
2006-10-30 23:18:00,1.1257,1.1257,1.1257,1.1257,3400000.0
2006-10-30 23:19:00,1.12571,1.12571,1.12557,1.12567,102200003.0
2006-10-30 23:20:00,1.12566,1.12571,1.1255,1.12571,111800002.0
2006-10-30 23:21:00,1.12565,1.12575,1.12565,1.12575,121100003.0
2006-10-30 23:22:00,1.12565,1.12575,1.12538,1.12553,188000002.0
2006-10-30 23:23:00,1.12569,1.12575,1.12559,1.12568,71200001.0
2006-10-30 23:24:00,1.12571,1.12571,1.1256,1.12568,82699999.0
2006-10-30 23:25:00,1.12575,1.12575,1.12556,1.12562,112500001.0
2006-10-30 23:26:00,1.12565,1.12572,1.12558,1.12562,87900001.0
2006-10-30 23:27:00,1.12562,1.12577,1.12562,1.12571,49200000.0
2006-10-30 23:28:00,1.12575,1.12579,1.12569,1.12569,105500001.0
2006-10-30 23:29:00,1.12579,1.12579,1.12579,1.12579,19600000.0
2006-10-30 23:30:00,1.12578,1.12588,1.12574,1.12581,127099998.0
2006-10-30 23:31:00,1.12578,1.12578,1.12573,1.12573,45599999.0
2006-10-30 23:32:00,1.12585,1.1259,1.1258,1.12583,171000002.0
2006-10-30 23:33:00,1.12577,1.12585,1.12577,1.12585,127500000.0
2006-10-30 23:34:00,1.1258,1.12585,1.12575,1.12585,114900000.0
2006-10-30 23:35:00,1.1257,1.12582,1.1257,1.1258,147800001.0
2006-10-30 23:36:00,1.12575,1.1258,1.12575,1.1258,24800000.0
2006-10-30 23:37:00,1.12571,1.12574,1.12571,1.12574,32900001.0
2006-10-30 23:38:00,1.1257,1.12573,1.12558,1.1256,67800001.0
2006-10-30 23:39:00,1.1256,1.12568,1.1256,1.12568,88500000.0
2006-10-30 23:40:00,1.12556,1.12567,1.12552,1.12567,84399999.0
2006-10-30 23:41:00,1.12565,1.12565,1.12554,1.12565,92600002.0
2006-10-30 23:42:00,1.12559,1.12563,1.12548,1.12551,121400002.0
2006-10-30 23:43:00,1.1255,1.12555,1.1255,1.1255,65899998.0
2006-10-30 23:44:00,1.12547,1.12547,1.12519,1.12521,138700001.0
2006-10-30 23:45:00,1.12533,1.12535,1.12523,1.12525,92000000.0
2006-10-30 23:46:00,1.12516,1.12531,1.12516,1.12523,36900000.0
2006-10-30 23:47:00,1.12526,1.12526,1.12502,1.1251,120700000.0
2006-10-30 23:48:00,1.12511,1.12515,1.12511,1.12513,56899999.0
2006-10-30 23:49:00,1.12517,1.12525,1.125,1.125,163600000.0
2006-10-30 23:50:00,1.12509,1.12522,1.12509,1.12522,43000001.0
2006-10-30 23:51:00,1.12524,1.12543,1.12523,1.12532,105700003.0
2006-10-30 23:52:00,1.1253,1.1253,1.12522,1.12527,112700000.0
2006-10-30 23:53:00,1.12529,1.1254,1.12528,1.1254,98800001.0
2006-10-30 23:54:00,1.12539,1.12544,1.12532,1.12539,112899999.0
2006-10-30 23:55:00,1.1253,1.12538,1.12522,1.12538,75700000.0
2006-10-30 23:56:00,1.12517,1.1253,1.12515,1.1253,34700000.0
2006-10-30 23:57:00,1.12535,1.12535,1.12535,1.12535,23900000.0
2006-10-30 23:58:00,1.12535,1.12548,1.12532,1.1254,123500000.0
2006-10-30 23:59:00,1.12535,1.12538,1.12535,1.12538,27200000.0
2006-10-31 00:00:00,1.12528,1.12528,1.12507,1.12507,31100001.0
2006-10-31 00:01:00,1.12502,1.12527,1.12502,1.12527,35900000.0
2006-10-31 00:02:00,1.12534,1.12541,1.1253,1.12537,55700000.0
2006-10-31 00:03:00,1.12525,1.12535,1.12525,1.12535,23100000.0
2006-10-31 00:04:00,1.12534,1.1255,1.12534,1.12542,68800002.0
2006-10-31 00:05:00,1.12535,1.1254,1.12532,1.12538,78800001.0
2006-10-31 00:06:00,1.1253,1.12532,1.12527,1.12527,45500000.0
2006-10-31 00:07:00,1.12537,1.12538,1.12537,1.12538,19100001.0
2006-10-31 00:08:00,1.12552,1.12552,1.12539,1.12544,96900002.0
2006-10-31 00:09:00,1.1254,1.12552,1.12536,1.12552,112500000.0
2006-10-31 00:10:00,1.1254,1.12559,1.1253,1.12559,164300003.0
2006-10-31 00:11:00,1.12556,1.12556,1.12545,1.1255,53400000.0
2006-10-31 00:12:00,1.12555,1.12555,1.12545,1.1255,61799999.0
2006-10-31 00:13:00,1.1254,1.12555,1.1254,1.12555,60500000.0
2006-10-31 00:14:00,1.12536,1.12549,1.12525,1.12525,162200000.0
2006-10-31 00:15:00,1.12526,1.12555,1.12516,1.1254,106300001.0
2006-10-31 00:16:00,1.12552,1.12555,1.12545,1.12548,80000002.0
2006-10-31 00:17:00,1.12546,1.12558,1.12546,1.12558,21700000.0
2006-10-31 00:18:00,1.12567,1.12567,1.12527,1.12544,104999997.0
2006-10-31 00:19:00,1.1256,1.12565,1.12555,1.12565,20800000.0
2006-10-31 00:20:00,1.12558,1.12574,1.12549,1.12574,57600000.0
2006-10-31 00:21:00,1.1258,1.12582,1.12572,1.12573,73400001.0
2006-10-31 00:22:00,1.12565,1.12578,1.1256,1.12567,173799999.0
2006-10-31 00:23:00,1.12594,1.12599,1.12568,1.12577,215200002.0
2006-10-31 00:24:00,1.12568,1.12589,1.12555,1.12589,85700001.0
2006-10-31 00:25:00,1.12581,1.12599,1.12581,1.12597,30400001.0
2006-10-31 00:26:00,1.12597,1.12597,1.12583,1.12591,72200001.0
2006-10-31 00:27:00,1.126,1.126,1.12595,1.126,104099999.0
2006-10-31 00:28:00,1.12598,1.12598,1.12589,1.12589,57300002.0
2006-10-31 00:29:00,1.12587,1.12595,1.12585,1.12585,110800001.0
2006-10-31 00:30:00,1.12582,1.12585,1.12575,1.12577,63899998.0
2006-10-31 00:31:00,1.12583,1.12592,1.1258,1.12583,51400000.0
2006-10-31 00:32:00,1.12586,1.12586,1.12584,1.12584,2400000.0
2006-10-31 00:33:00,1.12582,1.12586,1.12582,1.12586,21400000.0
2006-10-31 00:34:00,1.12595,1.12597,1.12582,1.12597,68299999.0
2006-10-31 00:35:00,1.12589,1.12589,1.12583,1.12583,43599999.0
2006-10-31 00:36:00,1.12575,1.12589,1.12575,1.12579,99100000.0
2006-10-31 00:37:00,1.12584,1.12589,1.12584,1.12589,20000000.0
2006-10-31 00:38:00,1.12575,1.1258,1.12572,1.12577,35800001.0
2006-10-31 00:39:00,1.12575,1.12575,1.12573,1.12573,40099998.0
2006-10-31 00:40:00,1.12577,1.12582,1.12577,1.1258,43100001.0
2006-10-31 00:41:00,1.1258,1.12585,1.1258,1.12585,22300000.0
2006-10-31 00:42:00,1.12585,1.12585,1.1258,1.1258,61200001.0
2006-10-31 00:43:00,1.12574,1.12582,1.12565,1.12565,96000000.0
2006-10-31 00:44:00,1.12553,1.12558,1.12551,1.12558,69199998.0
2006-10-31 00:45:00,1.1256,1.12565,1.12552,1.1256,91100001.0
2006-10-31 00:46:00,1.12565,1.12565,1.12565,1.12565,11200000.0
2006-10-31 00:47:00,1.1255,1.1256,1.1253,1.12533,124000000.0
2006-10-31 00:48:00,1.1256,1.12565,1.12555,1.12565,58000001.0
2006-10-31 00:49:00,1.12547,1.12571,1.12539,1.12542,107300000.0
2006-10-31 00:50:00,1.12567,1.12568,1.12555,1.1256,143999999.0
2006-10-31 00:51:00,1.12549,1.12559,1.12522,1.12551,129300000.0
2006-10-31 00:52:00,1.12558,1.12558,1.12545,1.12545,114700001.0
2006-10-31 00:53:00,1.12558,1.12587,1.12558,1.12587,69100001.0
2006-10-31 00:54:00,1.12595,1.126,1.1258,1.126,127200002.0
2006-10-31 00:55:00,1.12555,1.12587,1.12555,1.12577,69300000.0
2006-10-31 00:56:00,1.12594,1.12594,1.12579,1.12579,95200000.0
2006-10-31 00:57:00,1.12585,1.12594,1.12564,1.12574,111400004.0
2006-10-31 00:58:00,1.12575,1.1258,1.12575,1.1258,21900000.0
2006-10-31 00:59:00,1.12583,1.12583,1.12568,1.1257,56499998.0
2006-10-31 01:00:00,1.12567,1.12569,1.12546,1.12552,90299999.0
2006-10-31 01:01:00,1.12548,1.12553,1.12541,1.12543,92400000.0
2006-10-31 01:02:00,1.12542,1.12555,1.12539,1.12555,115900000.0
2006-10-31 01:03:00,1.1256,1.1256,1.12539,1.12553,164599998.0
2006-10-31 01:04:00,1.12549,1.12549,1.12541,1.12543,110800002.0
2006-10-31 01:05:00,1.12538,1.12538,1.1251,1.12523,198600002.0
2006-10-31 01:06:00,1.12535,1.12535,1.12535,1.12535,25500000.0
2006-10-31 01:07:00,1.12538,1.12538,1.12537,1.12537,22100000.0
2006-10-31 01:08:00,1.1253,1.12538,1.12524,1.12538,73399999.0
2006-10-31 01:09:00,1.12534,1.12538,1.12524,1.1253,101399997.0
2006-10-31 01:10:00,1.12537,1.12537,1.12537,1.12537,16900000.0
2006-10-31 01:11:00,1.12528,1.12528,1.12512,1.12519,47100000.0
2006-10-31 01:12:00,1.12518,1.12531,1.12518,1.12528,79000000.0
2006-10-31 01:13:00,1.12526,1.12529,1.12526,1.12529,30300000.0
2006-10-31 01:14:00,1.12524,1.12524,1.12521,1.12521,6700000.0
2006-10-31 01:15:00,1.12518,1.12531,1.1251,1.12531,82300001.0
2006-10-31 01:16:00,1.12534,1.12537,1.12529,1.12531,72800000.0
2006-10-31 01:17:00,1.12535,1.12535,1.12527,1.12531,85900000.0
2006-10-31 01:18:00,1.12534,1.12538,1.12534,1.12538,55800002.0
2006-10-31 01:19:00,1.12523,1.1253,1.12516,1.12523,81800000.0
2006-10-31 01:20:00,1.12527,1.12532,1.12527,1.12532,25000000.0
2006-10-31 01:21:00,1.1253,1.12533,1.12529,1.1253,98800001.0
2006-10-31 01:22:00,1.12536,1.12546,1.12533,1.12546,46200001.0
2006-10-31 01:23:00,1.12544,1.12545,1.1252,1.1252,112000004.0
2006-10-31 01:24:00,1.1255,1.1255,1.12542,1.12542,43300000.0
2006-10-31 01:25:00,1.12548,1.1255,1.12538,1.1255,59000001.0
2006-10-31 01:26:00,1.12552,1.1256,1.12552,1.1256,20900000.0
2006-10-31 01:27:00,1.12555,1.12555,1.12537,1.12537,105099998.0
2006-10-31 01:28:00,1.1256,1.12562,1.12552,1.12552,78000003.0
2006-10-31 01:29:00,1.12558,1.12563,1.1255,1.12553,102900001.0
2006-10-31 01:30:00,1.12546,1.12551,1.12546,1.12551,10300000.0
2006-10-31 01:31:00,1.1256,1.1256,1.12555,1.1256,49400000.0
2006-10-31 01:32:00,1.12554,1.12564,1.12542,1.12542,154600003.0
2006-10-31 01:33:00,1.12536,1.1256,1.12531,1.1255,63100000.0
2006-10-31 01:34:00,1.12556,1.12556,1.12549,1.12549,47500000.0
2006-10-31 01:35:00,1.12559,1.12559,1.12556,1.12556,24100000.0
2006-10-31 01:36:00,1.12538,1.12557,1.12526,1.12552,142299998.0
2006-10-31 01:37:00,1.1255,1.12553,1.1255,1.12553,11200000.0
2006-10-31 01:38:00,1.12545,1.12554,1.12543,1.12543,117499999.0
2006-10-31 01:39:00,1.12538,1.12545,1.12538,1.12545,108100002.0
2006-10-31 01:40:00,1.12533,1.1255,1.12533,1.1255,30300001.0
2006-10-31 01:41:00,1.12552,1.12553,1.12535,1.12552,113700005.0
2006-10-31 01:42:00,1.12558,1.12558,1.12548,1.12548,80400001.0
2006-10-31 01:43:00,1.1255,1.12557,1.1255,1.12557,27399999.0
2006-10-31 01:44:00,1.12545,1.12545,1.12541,1.12543,49800000.0
2006-10-31 01:45:00,1.12536,1.12561,1.12534,1.12535,174699999.0
2006-10-31 01:46:00,1.12544,1.12552,1.12544,1.12544,63500000.0
2006-10-31 01:47:00,1.12517,1.1254,1.12517,1.12533,123100002.0
2006-10-31 01:48:00,1.12547,1.12553,1.12542,1.12549,19400000.0
2006-10-31 01:49:00,1.12555,1.12555,1.1255,1.1255,32600000.0
2006-10-31 01:50:00,1.12525,1.1256,1.12525,1.1254,82100000.0
2006-10-31 01:51:00,1.12552,1.12552,1.12545,1.12545,41500000.0
2006-10-31 01:52:00,1.12549,1.12549,1.12542,1.12548,102599999.0
2006-10-31 01:53:00,1.12542,1.12548,1.12542,1.12548,8100000.0
2006-10-31 01:54:00,1.12548,1.12548,1.12539,1.12548,58000000.0
2006-10-31 01:55:00,1.12538,1.12549,1.12538,1.12548,73700002.0
2006-10-31 01:56:00,1.12543,1.12547,1.12543,1.12547,21700000.0
2006-10-31 01:57:00,1.12552,1.12552,1.12533,1.12535,112900001.0
2006-10-31 01:58:00,1.1254,1.1254,1.12532,1.12532,69400002.0
2006-10-31 01:59:00,1.12531,1.12534,1.12531,1.12534,25400000.0
2006-10-31 02:00:00,1.12532,1.12538,1.12529,1.1253,149500000.0
2006-10-31 02:01:00,1.12538,1.12538,1.12531,1.12537,38100001.0
2006-10-31 02:02:00,1.1254,1.1254,1.1254,1.1254,48200000.0
2006-10-31 02:03:00,1.12521,1.12541,1.12508,1.12533,74100002.0
2006-10-31 02:04:00,1.12541,1.12543,1.1253,1.12535,55900000.0
2006-10-31 02:05:00,1.12547,1.12553,1.12537,1.12549,97899999.0
2006-10-31 02:06:00,1.1254,1.12553,1.1254,1.12553,119999999.0
2006-10-31 02:07:00,1.12551,1.12551,1.12527,1.12527,83100000.0
2006-10-31 02:08:00,1.12534,1.1254,1.12534,1.12535,115300000.0
2006-10-31 02:09:00,1.1254,1.1254,1.12535,1.12535,63800002.0
2006-10-31 02:10:00,1.1254,1.12554,1.1254,1.12542,119199999.0
2006-10-31 02:11:00,1.1254,1.1254,1.12535,1.1254,67800001.0
2006-10-31 02:12:00,1.12538,1.12538,1.12538,1.12538,12200000.0
2006-10-31 02:13:00,1.12536,1.12536,1.12531,1.12531,15500000.0
2006-10-31 02:14:00,1.12533,1.12537,1.12533,1.12537,37400000.0
2006-10-31 02:15:00,1.12545,1.12545,1.12535,1.12545,81800002.0
2006-10-31 02:16:00,1.12527,1.12544,1.12527,1.1254,42400000.0
2006-10-31 02:17:00,1.12545,1.12545,1.12542,1.12542,19300000.0
2006-10-31 02:18:00,1.12535,1.12535,1.12535,1.12535,10400000.0
2006-10-31 02:19:00,1.12532,1.12542,1.1253,1.1254,113100001.0
2006-10-31 02:20:00,1.12535,1.12548,1.12535,1.12545,98200000.0
2006-10-31 02:21:00,1.12535,1.1254,1.12535,1.1254,27900000.0
2006-10-31 02:22:00,1.1254,1.12545,1.12535,1.12545,90500002.0
2006-10-31 02:23:00,1.12538,1.12545,1.1253,1.12545,31200000.0
2006-10-31 02:24:00,1.1254,1.1254,1.12535,1.12535,65300000.0
2006-10-31 02:25:00,1.12536,1.12549,1.12536,1.12549,43000000.0
2006-10-31 02:26:00,1.12546,1.12546,1.12539,1.12539,80799999.0
2006-10-31 02:27:00,1.12537,1.12553,1.12537,1.12549,47200000.0
2006-10-31 02:28:00,1.12517,1.12529,1.12517,1.12529,70400001.0
2006-10-31 02:29:00,1.12545,1.12554,1.12541,1.12543,204700001.0
2006-10-31 02:30:00,1.12539,1.12539,1.12532,1.12537,117999999.0
2006-10-31 02:31:00,1.1254,1.12545,1.12538,1.12538,104100004.0
2006-10-31 02:32:00,1.12545,1.12545,1.1254,1.1254,77400000.0
2006-10-31 02:33:00,1.12545,1.12545,1.1254,1.1254,71400001.0
2006-10-31 02:34:00,1.12538,1.1254,1.12535,1.1254,78000001.0
2006-10-31 02:35:00,1.1251,1.12551,1.1251,1.12529,88400000.0
2006-10-31 02:36:00,1.12538,1.12538,1.12533,1.12533,40600002.0
2006-10-31 02:37:00,1.12535,1.12549,1.12533,1.12537,26900000.0
2006-10-31 02:38:00,1.12535,1.12536,1.12529,1.12532,68699998.0
2006-10-31 02:39:00,1.1253,1.12542,1.12525,1.12542,56700001.0
2006-10-31 02:40:00,1.12533,1.12535,1.12533,1.12535,35800000.0
2006-10-31 02:41:00,1.12536,1.12536,1.12529,1.12529,40600001.0
2006-10-31 02:42:00,1.12532,1.12542,1.12532,1.12542,5600000.0
2006-10-31 02:43:00,1.12543,1.12543,1.12531,1.12538,135899998.0
2006-10-31 02:44:00,1.1252,1.1252,1.12515,1.12515,44399999.0
2006-10-31 02:45:00,1.12509,1.12515,1.12505,1.12515,205399999.0
2006-10-31 02:46:00,1.12506,1.12518,1.12506,1.12507,59400001.0
2006-10-31 02:47:00,1.12511,1.12512,1.12511,1.12512,43200000.0
2006-10-31 02:48:00,1.12522,1.12525,1.12515,1.1252,84899998.0
2006-10-31 02:49:00,1.12516,1.12524,1.1251,1.12524,77100001.0
2006-10-31 02:50:00,1.12516,1.12516,1.12505,1.12512,85700003.0
2006-10-31 02:51:00,1.12504,1.12513,1.12499,1.12499,25499999.0
2006-10-31 02:52:00,1.12495,1.12495,1.12477,1.12482,102100003.0
2006-10-31 02:53:00,1.12484,1.12508,1.12484,1.12504,47100000.0
2006-10-31 02:54:00,1.1251,1.12536,1.1251,1.12536,39100000.0
2006-10-31 02:55:00,1.12548,1.12553,1.12538,1.12538,40700001.0
2006-10-31 02:56:00,1.12549,1.12549,1.12546,1.12546,24100000.0
2006-10-31 02:57:00,1.12518,1.12554,1.12512,1.12538,146200001.0
2006-10-31 02:58:00,1.12546,1.12546,1.12539,1.12539,31900000.0
2006-10-31 02:59:00,1.12545,1.12545,1.12532,1.12535,103500003.0
2006-10-31 03:00:00,1.1254,1.12542,1.12523,1.12542,80100001.0
2006-10-31 03:01:00,1.1254,1.1254,1.1254,1.1254,42800001.0
2006-10-31 03:02:00,1.12542,1.12543,1.12526,1.12537,104100001.0
2006-10-31 03:03:00,1.12509,1.1252,1.1249,1.12504,155999998.0
2006-10-31 03:04:00,1.12539,1.12546,1.12532,1.12532,139700001.0
2006-10-31 03:05:00,1.12535,1.12545,1.12535,1.12535,80500000.0
2006-10-31 03:06:00,1.12535,1.1254,1.12535,1.1254,35100000.0
2006-10-31 03:07:00,1.12538,1.12538,1.12538,1.12538,4100000.0
2006-10-31 03:08:00,1.1254,1.1254,1.12535,1.12535,41700000.0
2006-10-31 03:09:00,1.1254,1.12545,1.12535,1.1254,111100001.0
2006-10-31 03:10:00,1.12538,1.12538,1.12538,1.12538,11900000.0
2006-10-31 03:11:00,1.12545,1.12545,1.12535,1.12535,21600000.0
2006-10-31 03:12:00,1.1254,1.12545,1.1254,1.12542,44899998.0
2006-10-31 03:13:00,1.12544,1.12544,1.12525,1.12537,91899999.0
2006-10-31 03:14:00,1.1254,1.12545,1.12535,1.12535,111299998.0
2006-10-31 03:15:00,1.12532,1.12532,1.12507,1.12512,102899998.0
2006-10-31 03:16:00,1.1254,1.12548,1.1254,1.12548,40699999.0
2006-10-31 03:17:00,1.12534,1.12534,1.1251,1.1251,95300002.0
2006-10-31 03:18:00,1.12531,1.12542,1.12529,1.12536,157400000.0
2006-10-31 03:19:00,1.12527,1.12537,1.12527,1.12537,31000000.0
2006-10-31 03:20:00,1.12538,1.12541,1.12532,1.12533,92500000.0
2006-10-31 03:21:00,1.12518,1.1254,1.12518,1.1254,91499998.0
2006-10-31 03:22:00,1.1254,1.1254,1.12532,1.1254,88600001.0
2006-10-31 03:23:00,1.12533,1.12547,1.12533,1.1254,128600001.0
2006-10-31 03:24:00,1.12529,1.12532,1.12514,1.12519,143700002.0
2006-10-31 03:25:00,1.1252,1.12541,1.1252,1.12537,48500000.0
2006-10-31 03:26:00,1.12536,1.12536,1.12518,1.1252,81500000.0
2006-10-31 03:27:00,1.12517,1.12532,1.1251,1.12523,114499999.0
2006-10-31 03:28:00,1.1251,1.12537,1.12506,1.12531,31700000.0
2006-10-31 03:29:00,1.12537,1.12537,1.12522,1.12522,128699998.0
2006-10-31 03:30:00,1.12535,1.12553,1.12535,1.12537,106900000.0
2006-10-31 03:31:00,1.12542,1.12542,1.12524,1.12537,45999999.0
2006-10-31 03:32:00,1.12523,1.12527,1.12505,1.12522,129700002.0
2006-10-31 03:33:00,1.12528,1.12534,1.12528,1.12534,15200000.0
2006-10-31 03:34:00,1.12531,1.12542,1.12531,1.12542,38799999.0
2006-10-31 03:35:00,1.12531,1.12537,1.12525,1.12535,88999999.0
2006-10-31 03:36:00,1.12533,1.12545,1.12533,1.12545,27100000.0
2006-10-31 03:37:00,1.12532,1.12533,1.12514,1.12526,123499999.0
2006-10-31 03:38:00,1.12532,1.12538,1.12532,1.12538,30800000.0
2006-10-31 03:39:00,1.1254,1.1254,1.12521,1.1253,106500002.0
2006-10-31 03:40:00,1.12526,1.12538,1.12526,1.12537,68600001.0
2006-10-31 03:41:00,1.1254,1.12541,1.12533,1.12537,116799999.0
2006-10-31 03:42:00,1.12529,1.12536,1.12529,1.12536,35700002.0
2006-10-31 03:43:00,1.12545,1.12545,1.12532,1.12532,79100000.0
2006-10-31 03:44:00,1.1254,1.1254,1.12533,1.12533,6800000.0
2006-10-31 03:45:00,1.12535,1.12538,1.12526,1.12526,99400002.0
2006-10-31 03:46:00,1.12519,1.12524,1.12504,1.12508,136900000.0
2006-10-31 03:47:00,1.12533,1.12533,1.12525,1.1253,96600000.0
2006-10-31 03:48:00,1.12525,1.1253,1.12515,1.12515,84600001.0
2006-10-31 03:49:00,1.12523,1.1253,1.12522,1.12524,80900001.0
2006-10-31 03:50:00,1.12525,1.12535,1.12525,1.12535,28700001.0
2006-10-31 03:51:00,1.1253,1.1253,1.1253,1.1253,300000.0
2006-10-31 03:52:00,1.12518,1.12518,1.12503,1.12503,185200002.0
2006-10-31 03:53:00,1.12535,1.12535,1.12525,1.12535,97100002.0
2006-10-31 03:54:00,1.1253,1.1253,1.12525,1.1253,160299997.0
2006-10-31 03:55:00,1.1253,1.1253,1.1253,1.1253,20100000.0
2006-10-31 03:56:00,1.12521,1.12532,1.12518,1.12518,60500001.0
2006-10-31 03:57:00,1.1253,1.1253,1.1253,1.1253,7900000.0
2006-10-31 03:58:00,1.12521,1.12539,1.12521,1.12531,77499999.0
2006-10-31 03:59:00,1.12535,1.12535,1.12535,1.12535,29400000.0
2006-10-31 04:00:00,1.12528,1.12537,1.12528,1.12537,36700000.0
2006-10-31 04:01:00,1.12496,1.1253,1.12496,1.12515,131100000.0
2006-10-31 04:02:00,1.12532,1.12532,1.12528,1.12528,14400000.0
2006-10-31 04:03:00,1.12528,1.12541,1.12507,1.12509,72400000.0
2006-10-31 04:04:00,1.12528,1.12528,1.12522,1.12522,39800000.0
2006-10-31 04:05:00,1.12515,1.12528,1.12509,1.12521,106900002.0
2006-10-31 04:06:00,1.12534,1.12538,1.12528,1.12538,73500003.0
2006-10-31 04:07:00,1.12538,1.12543,1.12529,1.12543,40400000.0
2006-10-31 04:08:00,1.1254,1.1254,1.12515,1.12539,96200000.0
2006-10-31 04:09:00,1.12542,1.12545,1.1254,1.12542,34400000.0
2006-10-31 04:10:00,1.12538,1.12538,1.12525,1.12532,156600000.0
2006-10-31 04:11:00,1.12533,1.12542,1.12533,1.12542,35299999.0
2006-10-31 04:12:00,1.1255,1.1255,1.12537,1.12541,109600002.0
2006-10-31 04:13:00,1.12545,1.12545,1.1254,1.1254,50100002.0
2006-10-31 04:14:00,1.12542,1.12543,1.12527,1.12533,134099999.0
2006-10-31 04:15:00,1.12531,1.12531,1.125,1.125,34400001.0
2006-10-31 04:16:00,1.12505,1.12508,1.12491,1.12491,189500002.0
2006-10-31 04:17:00,1.12487,1.12503,1.12487,1.12503,72100000.0
2006-10-31 04:18:00,1.12511,1.12517,1.12502,1.12502,107199999.0
2006-10-31 04:19:00,1.12501,1.12519,1.12499,1.12499,108999997.0
2006-10-31 04:20:00,1.12521,1.12521,1.12514,1.12514,11800000.0
2006-10-31 04:21:00,1.12506,1.12519,1.12504,1.12517,43500000.0
2006-10-31 04:22:00,1.12515,1.12525,1.12512,1.12522,184000000.0
2006-10-31 04:23:00,1.1252,1.1252,1.12515,1.12515,106700002.0
2006-10-31 04:24:00,1.1248,1.12503,1.12475,1.125,108590005.0
2006-10-31 04:25:00,1.1252,1.1252,1.1252,1.1252,24900000.0
2006-10-31 04:26:00,1.12498,1.12498,1.12479,1.12496,41600000.0
2006-10-31 04:27:00,1.12498,1.125,1.12478,1.12478,156799997.0
2006-10-31 04:28:00,1.12506,1.12519,1.12506,1.12519,18800000.0
2006-10-31 04:29:00,1.12506,1.12506,1.12491,1.12495,173000002.0
2006-10-31 04:30:00,1.12483,1.12496,1.12475,1.12493,96899999.0
2006-10-31 04:31:00,1.12508,1.1251,1.12502,1.12504,77100000.0
2006-10-31 04:32:00,1.12494,1.12505,1.12488,1.12488,52700000.0
2006-10-31 04:33:00,1.12476,1.12486,1.12473,1.12475,163800000.0
2006-10-31 04:34:00,1.12484,1.1251,1.12482,1.12507,100700002.0
2006-10-31 04:35:00,1.12512,1.12512,1.1251,1.1251,13200000.0
2006-10-31 04:36:00,1.12507,1.12515,1.12507,1.12515,87300001.0
2006-10-31 04:37:00,1.1251,1.12512,1.1251,1.12512,43500000.0
2006-10-31 04:38:00,1.12493,1.125,1.12474,1.12486,90800000.0
2006-10-31 04:39:00,1.1248,1.12501,1.12472,1.12479,37399999.0
2006-10-31 04:40:00,1.12511,1.12515,1.12511,1.12513,81900000.0
2006-10-31 04:41:00,1.1252,1.1252,1.12515,1.12515,72499998.0
2006-10-31 04:42:00,1.12475,1.12488,1.12475,1.12482,238300001.0
2006-10-31 04:43:00,1.12518,1.12521,1.12496,1.12496,138799999.0
2006-10-31 04:44:00,1.1249,1.1249,1.1249,1.1249,13400000.0
2006-10-31 04:45:00,1.1247,1.12474,1.12447,1.12461,82800001.0
2006-10-31 04:46:00,1.1249,1.12492,1.12485,1.1249,45700001.0
2006-10-31 04:47:00,1.12485,1.12502,1.12485,1.12497,173000000.0
2006-10-31 04:48:00,1.12505,1.1251,1.12505,1.1251,63299998.0
2006-10-31 04:49:00,1.12518,1.12518,1.1249,1.1249,161800002.0
2006-10-31 04:50:00,1.12495,1.12516,1.12464,1.12464,124299996.0
2006-10-31 04:51:00,1.12505,1.12505,1.12495,1.125,68800000.0
2006-10-31 04:52:00,1.125,1.125,1.1249,1.12497,85099999.0
2006-10-31 04:53:00,1.12497,1.12505,1.12495,1.125,65600000.0
2006-10-31 04:54:00,1.125,1.12502,1.12495,1.125,101000002.0
2006-10-31 04:55:00,1.12465,1.12493,1.12456,1.12492,70899999.0
2006-10-31 04:56:00,1.12478,1.12499,1.12467,1.12486,71000000.0
2006-10-31 04:57:00,1.12463,1.12501,1.12454,1.12486,78700001.0
2006-10-31 04:58:00,1.12493,1.12493,1.12487,1.12487,15900000.0
2006-10-31 04:59:00,1.12475,1.12475,1.12466,1.12474,81700001.0
2006-10-31 05:00:00,1.1248,1.1248,1.1247,1.1247,10400000.0
2006-10-31 05:01:00,1.12482,1.12486,1.12478,1.12482,49500000.0
2006-10-31 05:02:00,1.12472,1.12477,1.12456,1.12459,140499994.0
2006-10-31 05:03:00,1.12485,1.12492,1.12485,1.12492,21700000.0
2006-10-31 05:04:00,1.12491,1.125,1.12488,1.12495,127699999.0
2006-10-31 05:05:00,1.1249,1.1249,1.1249,1.1249,24700001.0
2006-10-31 05:06:00,1.1249,1.1249,1.1249,1.1249,23500000.0
2006-10-31 05:07:00,1.12498,1.12498,1.12482,1.1249,62900000.0
2006-10-31 05:08:00,1.1249,1.1249,1.12482,1.12482,5800000.0
2006-10-31 05:09:00,1.12484,1.12494,1.1248,1.12482,138800002.0
2006-10-31 05:10:00,1.12485,1.1249,1.12482,1.12488,84200000.0
2006-10-31 05:11:00,1.12448,1.12476,1.12445,1.12456,150499998.0
2006-10-31 05:12:00,1.1246,1.12479,1.1246,1.12478,110000001.0
2006-10-31 05:13:00,1.12481,1.1249,1.12481,1.12483,61400000.0
2006-10-31 05:14:00,1.12483,1.12489,1.1248,1.12483,110100001.0
2006-10-31 05:15:00,1.12475,1.12484,1.12475,1.12479,60900000.0
2006-10-31 05:16:00,1.12478,1.12508,1.1246,1.12475,149800004.0
2006-10-31 05:17:00,1.1251,1.12512,1.12505,1.12505,111400004.0
2006-10-31 05:18:00,1.12506,1.12514,1.12506,1.1251,86200002.0
2006-10-31 05:19:00,1.1251,1.1251,1.12502,1.12502,71999998.0
2006-10-31 05:20:00,1.12516,1.12516,1.12497,1.12501,59399999.0
2006-10-31 05:21:00,1.125,1.125,1.125,1.125,32000001.0
2006-10-31 05:22:00,1.12503,1.12507,1.12501,1.12507,31300000.0
2006-10-31 05:23:00,1.12506,1.12508,1.12498,1.125,56900000.0
2006-10-31 05:24:00,1.12505,1.12505,1.12505,1.12505,34799999.0
2006-10-31 05:25:00,1.12479,1.12486,1.12464,1.1247,94800002.0
2006-10-31 05:26:00,1.12505,1.12513,1.12503,1.12503,48000000.0
2006-10-31 05:27:00,1.12473,1.12494,1.12465,1.1248,136100000.0
2006-10-31 05:28:00,1.12494,1.125,1.12468,1.12481,59300000.0
2006-10-31 05:29:00,1.125,1.125,1.12495,1.125,39100000.0
2006-10-31 05:30:00,1.12494,1.12508,1.12494,1.12503,83099999.0
2006-10-31 05:31:00,1.12487,1.12501,1.12474,1.12493,167500000.0
2006-10-31 05:32:00,1.12497,1.12504,1.12484,1.12484,119599998.0
2006-10-31 05:33:00,1.12478,1.12491,1.12475,1.12481,123300002.0
2006-10-31 05:34:00,1.1248,1.1249,1.12457,1.1247,135000001.0
2006-10-31 05:35:00,1.1248,1.12493,1.12469,1.12484,116300001.0
2006-10-31 05:36:00,1.1249,1.12498,1.1248,1.12498,68600001.0
2006-10-31 05:37:00,1.1248,1.1248,1.12475,1.12475,5700000.0
2006-10-31 05:38:00,1.12475,1.12494,1.12475,1.12482,104500002.0
2006-10-31 05:39:00,1.12486,1.12496,1.12481,1.12487,54500000.0
2006-10-31 05:40:00,1.12478,1.12501,1.12464,1.12493,111099998.0
2006-10-31 05:41:00,1.12484,1.125,1.12473,1.12496,97400000.0
2006-10-31 05:42:00,1.12508,1.12508,1.12487,1.12487,23100000.0
2006-10-31 05:43:00,1.12472,1.12488,1.12472,1.12488,38199999.0
2006-10-31 05:44:00,1.12467,1.1247,1.12445,1.12464,123300000.0
2006-10-31 05:45:00,1.12472,1.12483,1.12472,1.12474,145600000.0
2006-10-31 05:46:00,1.12482,1.12492,1.12482,1.12492,81299999.0
2006-10-31 05:47:00,1.12492,1.12498,1.12488,1.12498,99200002.0
2006-10-31 05:48:00,1.12495,1.125,1.12495,1.125,41400000.0
2006-10-31 05:49:00,1.12498,1.12498,1.12494,1.12495,36600001.0
2006-10-31 05:50:00,1.12484,1.12491,1.12479,1.12483,78299998.0
2006-10-31 05:51:00,1.12471,1.12486,1.12471,1.12473,54000001.0
2006-10-31 05:52:00,1.1248,1.1248,1.1246,1.12461,113499999.0
2006-10-31 05:53:00,1.12471,1.12477,1.12465,1.12477,130899999.0
2006-10-31 05:54:00,1.12475,1.12475,1.1247,1.1247,62199998.0
2006-10-31 05:55:00,1.1247,1.12472,1.12465,1.12472,81000002.0
2006-10-31 05:56:00,1.12467,1.1247,1.12467,1.1247,32100000.0
2006-10-31 05:57:00,1.12465,1.1247,1.12465,1.1247,134299997.0
2006-10-31 05:58:00,1.1247,1.12475,1.12465,1.12465,125400000.0
2006-10-31 05:59:00,1.12469,1.12471,1.12469,1.12471,25200001.0
2006-10-31 06:00:00,1.12478,1.12478,1.12475,1.12478,82099998.0
2006-10-31 06:01:00,1.12479,1.12481,1.12466,1.12477,81799998.0
2006-10-31 06:02:00,1.12483,1.12488,1.12472,1.12476,87299999.0
2006-10-31 06:03:00,1.12475,1.12482,1.12471,1.12472,140200002.0
2006-10-31 06:04:00,1.12471,1.12483,1.12471,1.12483,47200000.0
2006-10-31 06:05:00,1.12481,1.12481,1.12468,1.12472,46300000.0
2006-10-31 06:06:00,1.12483,1.12488,1.12481,1.12485,56500000.0
2006-10-31 06:07:00,1.12495,1.12495,1.12485,1.12487,97799997.0
2006-10-31 06:08:00,1.12491,1.12502,1.1249,1.12494,199200000.0
2006-10-31 06:09:00,1.12473,1.1248,1.12457,1.12464,156200000.0
2006-10-31 06:10:00,1.12498,1.12498,1.1248,1.12492,89499999.0
2006-10-31 06:11:00,1.12485,1.12497,1.12485,1.12495,97499999.0
2006-10-31 06:12:00,1.12471,1.12488,1.12469,1.12488,124000001.0
2006-10-31 06:13:00,1.12495,1.125,1.12495,1.125,8000000.0
2006-10-31 06:14:00,1.125,1.125,1.12495,1.125,78000001.0
2006-10-31 06:15:00,1.125,1.12505,1.12492,1.12505,70800000.0
2006-10-31 06:16:00,1.12484,1.12487,1.12466,1.12479,94099998.0
2006-10-31 06:17:00,1.12499,1.12503,1.12487,1.12492,80900001.0
2006-10-31 06:18:00,1.12492,1.12498,1.12485,1.1249,165999999.0
2006-10-31 06:19:00,1.12452,1.12484,1.12452,1.12482,35900000.0
2006-10-31 06:20:00,1.12487,1.1249,1.12482,1.12482,56599999.0
2006-10-31 06:21:00,1.12475,1.12488,1.12473,1.12488,61299999.0
2006-10-31 06:22:00,1.12491,1.12491,1.12481,1.12485,90400003.0
2006-10-31 06:23:00,1.12476,1.12488,1.12476,1.12488,80900000.0
2006-10-31 06:24:00,1.12468,1.12491,1.12467,1.12491,65600000.0
2006-10-31 06:25:00,1.12482,1.12482,1.12462,1.12462,28700000.0
2006-10-31 06:26:00,1.1248,1.12493,1.12478,1.12482,47799999.0
2006-10-31 06:27:00,1.1249,1.1249,1.12485,1.12488,81300003.0
2006-10-31 06:28:00,1.12487,1.125,1.12487,1.12489,37300000.0
2006-10-31 06:29:00,1.12479,1.1249,1.12466,1.1247,154399999.0
2006-10-31 06:30:00,1.12485,1.12493,1.12453,1.12453,102300001.0
2006-10-31 06:31:00,1.12496,1.12496,1.12478,1.12478,115700001.0
2006-10-31 06:32:00,1.12484,1.12486,1.12484,1.12486,34800000.0
2006-10-31 06:33:00,1.12487,1.12487,1.12472,1.12472,14400000.0
2006-10-31 06:34:00,1.1248,1.12489,1.1248,1.12489,65900000.0
2006-10-31 06:35:00,1.12465,1.12485,1.1245,1.1245,175800002.0
2006-10-31 06:36:00,1.12467,1.12475,1.12451,1.1247,133799999.0
2006-10-31 06:37:00,1.12473,1.12479,1.12462,1.12465,77399999.0
2006-10-31 06:38:00,1.12474,1.12479,1.12461,1.12479,157800004.0
2006-10-31 06:39:00,1.12486,1.12488,1.12483,1.12483,89599999.0
2006-10-31 06:40:00,1.12485,1.12485,1.12475,1.12483,125100003.0
2006-10-31 06:41:00,1.12478,1.12478,1.12468,1.12473,50900000.0
2006-10-31 06:42:00,1.1247,1.12479,1.12469,1.12479,98600001.0
2006-10-31 06:43:00,1.12472,1.12474,1.12468,1.12471,72600000.0
2006-10-31 06:44:00,1.12463,1.12476,1.12463,1.12472,53500000.0
2006-10-31 06:45:00,1.12482,1.12486,1.12468,1.12479,151999999.0
2006-10-31 06:46:00,1.12485,1.12485,1.12475,1.12475,40400002.0
2006-10-31 06:47:00,1.12477,1.1249,1.12477,1.12487,146600000.0
2006-10-31 06:48:00,1.1249,1.12493,1.12485,1.12493,91300002.0
2006-10-31 06:49:00,1.12487,1.12487,1.12453,1.12471,131999999.0
2006-10-31 06:50:00,1.12488,1.12488,1.12482,1.12482,40600000.0
2006-10-31 06:51:00,1.12478,1.1248,1.1245,1.1248,98200000.0
2006-10-31 06:52:00,1.1248,1.12485,1.1247,1.12475,136800000.0
2006-10-31 06:53:00,1.12478,1.12478,1.12478,1.12478,800000.0
2006-10-31 06:54:00,1.12476,1.12476,1.12474,1.12474,1700000.0
2006-10-31 06:55:00,1.12478,1.12479,1.12476,1.12479,49100000.0
2006-10-31 06:56:00,1.12447,1.12465,1.12443,1.12443,118300003.0
2006-10-31 06:57:00,1.12476,1.12476,1.12469,1.12469,20100000.0
2006-10-31 06:58:00,1.12478,1.12482,1.12478,1.12482,4000000.0
2006-10-31 06:59:00,1.1248,1.12496,1.1248,1.12496,123200001.0
2006-10-31 07:00:00,1.12493,1.12497,1.12492,1.12493,54800000.0
2006-10-31 07:01:00,1.12502,1.12502,1.12487,1.12501,80200000.0
2006-10-31 07:02:00,1.12506,1.12506,1.12496,1.12496,16700000.0
2006-10-31 07:03:00,1.12488,1.12495,1.1247,1.12476,93300002.0
2006-10-31 07:04:00,1.12495,1.12508,1.12492,1.12508,95200000.0
2006-10-31 07:05:00,1.12501,1.12511,1.12501,1.12511,78799999.0
2006-10-31 07:06:00,1.12515,1.12515,1.12505,1.1251,65100000.0
2006-10-31 07:07:00,1.12512,1.12518,1.12507,1.12507,43400002.0
2006-10-31 07:08:00,1.12508,1.12512,1.12508,1.12512,9300000.0
2006-10-31 07:09:00,1.12515,1.12525,1.12515,1.12515,62399999.0
2006-10-31 07:10:00,1.12516,1.12517,1.12516,1.12517,27899999.0
2006-10-31 07:11:00,1.12514,1.12534,1.12514,1.12523,74200000.0
2006-10-31 07:12:00,1.12517,1.12529,1.12517,1.12517,84800000.0
2006-10-31 07:13:00,1.12517,1.12519,1.12497,1.12509,116600001.0
2006-10-31 07:14:00,1.12517,1.12526,1.12517,1.12519,56700001.0
2006-10-31 07:15:00,1.12517,1.12522,1.12517,1.1252,48700000.0
2006-10-31 07:16:00,1.1251,1.12515,1.125,1.12505,129299998.0
2006-10-31 07:17:00,1.12515,1.12522,1.12515,1.12522,52400000.0
2006-10-31 07:18:00,1.12524,1.12527,1.1252,1.12523,66200000.0
2006-10-31 07:19:00,1.12511,1.12514,1.12511,1.12514,6100000.0
2006-10-31 07:20:00,1.12505,1.1251,1.12505,1.1251,27100000.0
2006-10-31 07:21:00,1.12508,1.12519,1.12507,1.12518,104499999.0
2006-10-31 07:22:00,1.12514,1.12518,1.12512,1.12518,75999998.0
2006-10-31 07:23:00,1.1252,1.1252,1.1252,1.1252,13900000.0
2006-10-31 07:24:00,1.12498,1.12524,1.12492,1.12495,186200000.0
2006-10-31 07:25:00,1.1252,1.12525,1.12515,1.12515,54300000.0
2006-10-31 07:26:00,1.12515,1.12525,1.1251,1.1252,181900003.0
2006-10-31 07:27:00,1.12528,1.12528,1.12517,1.12521,132699999.0
2006-10-31 07:28:00,1.12516,1.1253,1.12516,1.12527,143600001.0
2006-10-31 07:29:00,1.12522,1.1253,1.12522,1.1253,21600000.0
2006-10-31 07:30:00,1.12525,1.12525,1.12525,1.12525,5600000.0
2006-10-31 07:31:00,1.12528,1.1253,1.12518,1.12522,94800003.0
2006-10-31 07:32:00,1.12525,1.12525,1.1252,1.1252,1700000.0
2006-10-31 07:33:00,1.1252,1.12522,1.12515,1.1252,131400002.0
2006-10-31 07:34:00,1.12505,1.1251,1.12505,1.1251,113200000.0
2006-10-31 07:35:00,1.12505,1.12515,1.12505,1.1251,26800000.0
2006-10-31 07:36:00,1.12515,1.12515,1.12481,1.12487,84600000.0
2006-10-31 07:37:00,1.1251,1.1251,1.1251,1.1251,5600000.0
2006-10-31 07:38:00,1.12525,1.12525,1.12515,1.1252,87399999.0
2006-10-31 07:39:00,1.12515,1.12525,1.12515,1.12525,80099999.0
2006-10-31 07:40:00,1.12523,1.12527,1.12521,1.12526,39899999.0
2006-10-31 07:41:00,1.12525,1.12525,1.12525,1.12525,7200000.0
2006-10-31 07:42:00,1.12522,1.12525,1.12516,1.12525,96399999.0
2006-10-31 07:43:00,1.12517,1.12528,1.12487,1.12492,95199998.0
2006-10-31 07:44:00,1.1252,1.12525,1.1251,1.12525,121000000.0
2006-10-31 07:45:00,1.12513,1.12527,1.12513,1.12517,73200001.0
2006-10-31 07:46:00,1.12505,1.12519,1.12482,1.12482,79200001.0
2006-10-31 07:47:00,1.12519,1.12526,1.12519,1.12526,4700000.0
2006-10-31 07:48:00,1.12526,1.12528,1.12522,1.12528,68000001.0
2006-10-31 07:49:00,1.1253,1.12535,1.12525,1.1253,139800001.0
2006-10-31 07:50:00,1.12535,1.12535,1.12535,1.12535,9700000.0
2006-10-31 07:51:00,1.1253,1.12532,1.12525,1.12525,148300003.0
2006-10-31 07:52:00,1.12526,1.12526,1.12519,1.12519,54900002.0
2006-10-31 07:53:00,1.12493,1.12535,1.12487,1.12531,100099997.0
2006-10-31 07:54:00,1.12518,1.1252,1.12511,1.12514,78999999.0
2006-10-31 07:55:00,1.1252,1.12525,1.12512,1.12525,72700000.0
2006-10-31 07:56:00,1.12516,1.12522,1.12516,1.12522,22000000.0
2006-10-31 07:57:00,1.125,1.12511,1.12478,1.12478,72000002.0
2006-10-31 07:58:00,1.12512,1.12517,1.12507,1.12511,118399999.0
2006-10-31 07:59:00,1.12505,1.12516,1.12505,1.12516,100800000.0
2006-10-31 08:00:00,1.12517,1.12527,1.12512,1.12518,157799996.0
2006-10-31 08:01:00,1.12502,1.12508,1.12502,1.12508,26700000.0
2006-10-31 08:02:00,1.12496,1.12515,1.12496,1.12515,49000002.0
2006-10-31 08:03:00,1.12511,1.12511,1.12494,1.125,60800002.0
2006-10-31 08:04:00,1.12492,1.12509,1.12492,1.12505,100599999.0
2006-10-31 08:05:00,1.12498,1.12498,1.12489,1.12492,166700001.0
2006-10-31 08:06:00,1.12495,1.12495,1.1249,1.12495,66800000.0
2006-10-31 08:07:00,1.12492,1.12499,1.1249,1.12499,132800001.0
2006-10-31 08:08:00,1.12498,1.12498,1.12494,1.12494,53199998.0
2006-10-31 08:09:00,1.12505,1.12505,1.12492,1.12492,117099998.0
2006-10-31 08:10:00,1.12497,1.12502,1.1248,1.12502,106100002.0
2006-10-31 08:11:00,1.12502,1.12505,1.12493,1.12505,59099998.0
2006-10-31 08:12:00,1.12505,1.12505,1.125,1.125,48900000.0
2006-10-31 08:13:00,1.12503,1.12507,1.12495,1.12495,94200001.0
2006-10-31 08:14:00,1.12487,1.12501,1.12487,1.12497,27800000.0
2006-10-31 08:15:00,1.125,1.12502,1.12495,1.12495,72599999.0
2006-10-31 08:16:00,1.12488,1.12494,1.12483,1.12492,73699999.0
2006-10-31 08:17:00,1.12497,1.12497,1.12487,1.12489,26500000.0
2006-10-31 08:18:00,1.12483,1.12492,1.12476,1.12485,77300001.0
2006-10-31 08:19:00,1.12495,1.12495,1.1249,1.12495,55700001.0
2006-10-31 08:20:00,1.1249,1.125,1.1249,1.125,190000003.0
2006-10-31 08:21:00,1.12505,1.12505,1.12495,1.125,76599999.0
2006-10-31 08:22:00,1.125,1.12502,1.12498,1.125,59800000.0
2006-10-31 08:23:00,1.12467,1.12498,1.12454,1.12484,92200001.0
2006-10-31 08:24:00,1.12496,1.125,1.1249,1.125,50800001.0
2006-10-31 08:25:00,1.125,1.125,1.12492,1.125,103199999.0
2006-10-31 08:26:00,1.12505,1.12505,1.12505,1.12505,800000.0
2006-10-31 08:27:00,1.1249,1.12505,1.1249,1.12502,58500000.0
2006-10-31 08:28:00,1.12502,1.12503,1.1248,1.12502,166100005.0
2006-10-31 08:29:00,1.125,1.125,1.1249,1.1249,47800000.0
2006-10-31 08:30:00,1.12493,1.12502,1.12493,1.125,61100000.0
2006-10-31 08:31:00,1.12502,1.12502,1.12495,1.125,133600001.0
2006-10-31 08:32:00,1.125,1.125,1.12481,1.12497,162400001.0
2006-10-31 08:33:00,1.12485,1.12506,1.12478,1.12482,79499998.0
2006-10-31 08:34:00,1.125,1.12505,1.12495,1.12505,33499999.0
2006-10-31 08:35:00,1.12507,1.12507,1.12495,1.12503,43900000.0
2006-10-31 08:36:00,1.12497,1.12509,1.12497,1.12497,118300000.0
2006-10-31 08:37:00,1.12507,1.12518,1.12497,1.12503,73400000.0
2006-10-31 08:38:00,1.125,1.125,1.12493,1.12497,101300000.0
2006-10-31 08:39:00,1.12496,1.12503,1.12492,1.12492,34999999.0
2006-10-31 08:40:00,1.12484,1.12491,1.12471,1.12471,75600001.0
2006-10-31 08:41:00,1.12478,1.12495,1.12478,1.1248,122300000.0
2006-10-31 08:42:00,1.1249,1.12504,1.1249,1.12502,62900001.0
2006-10-31 08:43:00,1.12495,1.12495,1.12482,1.12485,48800000.0
2006-10-31 08:44:00,1.12492,1.12502,1.1249,1.12502,51899999.0
2006-10-31 08:45:00,1.12503,1.12508,1.12503,1.12508,125400000.0
2006-10-31 08:46:00,1.12506,1.12506,1.12506,1.12506,6400000.0
2006-10-31 08:47:00,1.12485,1.12517,1.12464,1.12517,180600003.0
2006-10-31 08:48:00,1.12507,1.12508,1.12507,1.12508,9600000.0
2006-10-31 08:49:00,1.12527,1.12538,1.12527,1.12538,27300000.0
2006-10-31 08:50:00,1.12533,1.12544,1.12532,1.12544,100800001.0
2006-10-31 08:51:00,1.12541,1.12572,1.12541,1.12568,124799998.0
2006-10-31 08:52:00,1.12572,1.12575,1.12556,1.12556,107099999.0
2006-10-31 08:53:00,1.12557,1.1257,1.12557,1.12566,127899999.0
2006-10-31 08:54:00,1.12566,1.12608,1.12566,1.12608,110400003.0
2006-10-31 08:55:00,1.12608,1.12608,1.12593,1.12605,94200001.0
2006-10-31 08:56:00,1.12598,1.126,1.12596,1.12598,29900000.0
2006-10-31 08:57:00,1.12587,1.12588,1.12575,1.12575,91200000.0
2006-10-31 08:58:00,1.12576,1.12579,1.12561,1.12563,88400000.0
2006-10-31 08:59:00,1.1256,1.12565,1.1256,1.1256,118700002.0
2006-10-31 09:00:00,1.12557,1.12565,1.12555,1.12555,109200002.0
2006-10-31 09:01:00,1.12555,1.12555,1.12555,1.12555,10400000.0
2006-10-31 09:02:00,1.12565,1.1258,1.12565,1.1257,79700001.0
2006-10-31 09:03:00,1.12548,1.12583,1.12543,1.12583,68599999.0
2006-10-31 09:04:00,1.1256,1.12574,1.12534,1.12534,80200000.0
2006-10-31 09:05:00,1.12572,1.12572,1.12554,1.12568,63700001.0
2006-10-31 09:06:00,1.12564,1.12575,1.12564,1.12567,93400000.0
2006-10-31 09:07:00,1.12573,1.12582,1.12567,1.12581,57200001.0
2006-10-31 09:08:00,1.1258,1.12585,1.12577,1.12585,42200000.0
2006-10-31 09:09:00,1.12574,1.12582,1.12569,1.12582,93100000.0
2006-10-31 09:10:00,1.1258,1.1258,1.12577,1.12577,104300001.0
2006-10-31 09:11:00,1.12574,1.12583,1.12574,1.1258,69300000.0
2006-10-31 09:12:00,1.12577,1.1258,1.12571,1.12579,114000000.0
2006-10-31 09:13:00,1.1252,1.12551,1.1252,1.12539,103900002.0
2006-10-31 09:14:00,1.12525,1.12554,1.12522,1.12527,218800001.0
2006-10-31 09:15:00,1.12568,1.12568,1.12555,1.12555,47000001.0
2006-10-31 09:16:00,1.12555,1.12569,1.12554,1.12554,70400000.0
2006-10-31 09:17:00,1.12545,1.12554,1.1254,1.12544,117900000.0
2006-10-31 09:18:00,1.1255,1.1255,1.12494,1.12502,108799999.0
2006-10-31 09:19:00,1.12504,1.12507,1.12497,1.12497,82799999.0
2006-10-31 09:20:00,1.12497,1.12505,1.12482,1.12505,42400000.0
2006-10-31 09:21:00,1.12509,1.12535,1.12509,1.12535,37400001.0
2006-10-31 09:22:00,1.12543,1.12543,1.12534,1.12534,1600000.0
2006-10-31 09:23:00,1.12525,1.1253,1.12525,1.1253,6100000.0
2006-10-31 09:24:00,1.12522,1.12522,1.12481,1.12489,103800000.0
2006-10-31 09:25:00,1.12528,1.1253,1.12519,1.12528,142499997.0
2006-10-31 09:26:00,1.1253,1.1253,1.1253,1.1253,42300000.0
2006-10-31 09:27:00,1.12526,1.12526,1.12513,1.12519,36000000.0
2006-10-31 09:28:00,1.12522,1.12522,1.12512,1.12512,67900000.0
2006-10-31 09:29:00,1.12515,1.12526,1.12515,1.12525,73399999.0
2006-10-31 09:30:00,1.12524,1.12541,1.12524,1.12537,90200000.0
2006-10-31 09:31:00,1.12544,1.12562,1.12544,1.12562,75100000.0
2006-10-31 09:32:00,1.12557,1.12568,1.12557,1.12568,76599999.0
2006-10-31 09:33:00,1.12567,1.12567,1.12563,1.12563,3000000.0
2006-10-31 09:34:00,1.12552,1.12552,1.12543,1.12543,32699999.0
2006-10-31 09:35:00,1.12542,1.1256,1.12542,1.1256,72100001.0
2006-10-31 09:36:00,1.12553,1.12553,1.12544,1.12544,14300000.0
2006-10-31 09:37:00,1.1254,1.12545,1.12535,1.12535,85500000.0
2006-10-31 09:38:00,1.12543,1.12555,1.12543,1.12544,59700000.0
2006-10-31 09:39:00,1.12542,1.12552,1.12538,1.1255,103099999.0
2006-10-31 09:40:00,1.12543,1.12553,1.12524,1.12548,159100003.0
2006-10-31 09:41:00,1.12542,1.12562,1.12542,1.12562,76500000.0
2006-10-31 09:42:00,1.12571,1.12579,1.12566,1.12577,101300000.0
2006-10-31 09:43:00,1.12575,1.12603,1.12575,1.12592,73699998.0
2006-10-31 09:44:00,1.12592,1.12614,1.12592,1.12609,157400002.0
2006-10-31 09:45:00,1.12598,1.12598,1.12585,1.12597,87000000.0
2006-10-31 09:46:00,1.12607,1.12615,1.12605,1.12614,55000001.0
2006-10-31 09:47:00,1.12603,1.12621,1.12603,1.12619,134300000.0
2006-10-31 09:48:00,1.12613,1.12613,1.12603,1.12605,27200000.0
2006-10-31 09:49:00,1.12609,1.12609,1.126,1.126,83700001.0
2006-10-31 09:50:00,1.12608,1.12611,1.126,1.12605,79700000.0
2006-10-31 09:51:00,1.12611,1.12611,1.12593,1.12605,142800002.0
2006-10-31 09:52:00,1.126,1.12609,1.126,1.126,116500002.0
2006-10-31 09:53:00,1.12607,1.12619,1.12558,1.12582,71400000.0
2006-10-31 09:54:00,1.12602,1.12606,1.12596,1.12597,59400000.0
2006-10-31 09:55:00,1.12597,1.12603,1.12588,1.12603,39100000.0
2006-10-31 09:56:00,1.126,1.126,1.126,1.126,31200000.0
2006-10-31 09:57:00,1.126,1.12605,1.12593,1.12595,135200002.0
2006-10-31 09:58:00,1.12585,1.12585,1.12571,1.12576,40600000.0
2006-10-31 09:59:00,1.12568,1.126,1.12566,1.126,75500002.0
2006-10-31 10:00:00,1.12599,1.12606,1.12589,1.12606,79689999.0
2006-10-31 10:01:00,1.12596,1.12607,1.12596,1.12607,50400000.0
2006-10-31 10:02:00,1.12607,1.12618,1.126,1.12615,175100000.0
2006-10-31 10:03:00,1.12623,1.12623,1.12613,1.12613,52700000.0
2006-10-31 10:04:00,1.12625,1.12625,1.12613,1.12615,69700002.0
2006-10-31 10:05:00,1.12606,1.12606,1.12591,1.12591,67300001.0
2006-10-31 10:06:00,1.12585,1.12585,1.12564,1.1257,75000001.0
2006-10-31 10:07:00,1.12554,1.12568,1.12554,1.12568,7200000.0
2006-10-31 10:08:00,1.12571,1.12577,1.12565,1.12573,151900001.0
2006-10-31 10:09:00,1.12568,1.1257,1.12567,1.1257,65899999.0
2006-10-31 10:10:00,1.12564,1.12569,1.1256,1.1256,110599999.0
2006-10-31 10:11:00,1.12564,1.12568,1.12564,1.12568,54100002.0
2006-10-31 10:12:00,1.12563,1.12575,1.12563,1.12575,107399999.0
2006-10-31 10:13:00,1.1257,1.12575,1.1257,1.12575,115100004.0
2006-10-31 10:14:00,1.1257,1.12572,1.12565,1.1257,51200000.0
2006-10-31 10:15:00,1.12571,1.12571,1.12549,1.12555,163899998.0
2006-10-31 10:16:00,1.12558,1.1257,1.12557,1.12557,143400001.0
2006-10-31 10:17:00,1.1257,1.12584,1.1257,1.12582,149000005.0
2006-10-31 10:18:00,1.12584,1.12589,1.12576,1.12576,147000001.0
2006-10-31 10:19:00,1.12583,1.12601,1.12583,1.12601,79900000.0
2006-10-31 10:20:00,1.12607,1.12615,1.126,1.12615,214699997.0
2006-10-31 10:21:00,1.12601,1.12608,1.12583,1.12602,49100000.0
2006-10-31 10:22:00,1.12595,1.12599,1.12585,1.12595,94999999.0
2006-10-31 10:23:00,1.12604,1.12614,1.12604,1.12604,74000002.0
2006-10-31 10:24:00,1.12617,1.1262,1.12611,1.1262,86000001.0
2006-10-31 10:25:00,1.12618,1.12626,1.12611,1.1262,98100002.0
2006-10-31 10:26:00,1.12625,1.12631,1.12625,1.12631,40700000.0
2006-10-31 10:27:00,1.12644,1.12649,1.12644,1.12649,21600000.0
2006-10-31 10:28:00,1.12656,1.12667,1.12655,1.12658,111100001.0
2006-10-31 10:29:00,1.12657,1.12672,1.12657,1.12666,139500000.0
2006-10-31 10:30:00,1.12672,1.12699,1.12672,1.12699,69200001.0
2006-10-31 10:31:00,1.12705,1.12714,1.1269,1.12714,88600000.0
2006-10-31 10:32:00,1.12727,1.12743,1.12727,1.12743,32100000.0
2006-10-31 10:33:00,1.1277,1.12792,1.1277,1.12791,63100001.0
2006-10-31 10:34:00,1.12786,1.12799,1.1278,1.12796,111800001.0
2006-10-31 10:35:00,1.12792,1.12797,1.12787,1.12792,113299999.0
2006-10-31 10:36:00,1.12794,1.12797,1.12775,1.12797,102400000.0
2006-10-31 10:37:00,1.1279,1.12803,1.12783,1.12803,219800002.0
2006-10-31 10:38:00,1.128,1.128,1.12771,1.12774,183700001.0
2006-10-31 10:39:00,1.1277,1.1277,1.12757,1.12763,118499999.0
2006-10-31 10:40:00,1.12757,1.12775,1.12757,1.12772,76699999.0
2006-10-31 10:41:00,1.12768,1.12773,1.12758,1.12758,107600001.0
2006-10-31 10:42:00,1.12748,1.12748,1.12732,1.12744,71599999.0
2006-10-31 10:43:00,1.12747,1.12764,1.12743,1.12764,6400000.0
2006-10-31 10:44:00,1.12756,1.12758,1.12736,1.12736,81100003.0
2006-10-31 10:45:00,1.12731,1.12733,1.12722,1.12729,185900001.0
2006-10-31 10:46:00,1.12727,1.12729,1.1272,1.12728,154800003.0
2006-10-31 10:47:00,1.12719,1.12719,1.12679,1.1268,137699997.0
2006-10-31 10:48:00,1.12691,1.12695,1.12682,1.12695,123400002.0
2006-10-31 10:49:00,1.12697,1.12706,1.1268,1.12697,130200004.0
2006-10-31 10:50:00,1.12699,1.12699,1.12675,1.12688,173700002.0
2006-10-31 10:51:00,1.12677,1.12677,1.12662,1.12675,111800000.0
2006-10-31 10:52:00,1.12663,1.12668,1.12661,1.12661,4800000.0
2006-10-31 10:53:00,1.12667,1.12667,1.12657,1.12657,66399999.0
2006-10-31 10:54:00,1.12659,1.12659,1.12638,1.12658,83399998.0
2006-10-31 10:55:00,1.12648,1.12653,1.12638,1.12638,109300000.0
2006-10-31 10:56:00,1.12637,1.12651,1.12637,1.12641,50600001.0
2006-10-31 10:57:00,1.12637,1.12656,1.12634,1.12647,69500000.0
2006-10-31 10:58:00,1.12656,1.12658,1.12644,1.12647,72190001.0
2006-10-31 10:59:00,1.12661,1.12679,1.12661,1.12679,16000000.0
2006-10-31 11:00:00,1.12683,1.12703,1.12683,1.12691,70800000.0
2006-10-31 11:01:00,1.12694,1.12694,1.12669,1.12682,51700000.0
2006-10-31 11:02:00,1.12676,1.12686,1.12669,1.12686,94300000.0
2006-10-31 11:03:00,1.12689,1.12695,1.1268,1.12695,122699999.0
2006-10-31 11:04:00,1.12693,1.12702,1.12691,1.12697,194199998.0
2006-10-31 11:05:00,1.12687,1.12687,1.12684,1.12687,92200001.0
2006-10-31 11:06:00,1.12688,1.12688,1.12678,1.12682,93400001.0
2006-10-31 11:07:00,1.12684,1.12684,1.12678,1.12678,40000000.0
2006-10-31 11:08:00,1.12687,1.12688,1.12678,1.12687,143500003.0
2006-10-31 11:09:00,1.12681,1.12689,1.12681,1.12689,71100000.0
2006-10-31 11:10:00,1.12687,1.12687,1.12678,1.12687,40099999.0
2006-10-31 11:11:00,1.12688,1.12695,1.12682,1.12695,148700000.0
2006-10-31 11:12:00,1.1269,1.12695,1.12679,1.12682,151200002.0
2006-10-31 11:13:00,1.12683,1.12686,1.12678,1.12682,53699999.0
2006-10-31 11:14:00,1.12673,1.12689,1.12673,1.12673,122600002.0
2006-10-31 11:15:00,1.12674,1.12689,1.12668,1.12673,133100000.0
2006-10-31 11:16:00,1.12678,1.12678,1.12671,1.12675,86100000.0
2006-10-31 11:17:00,1.12671,1.12684,1.12671,1.12684,103400000.0
2006-10-31 11:18:00,1.1269,1.12702,1.1269,1.12699,69899999.0
2006-10-31 11:19:00,1.1269,1.12695,1.12685,1.12685,94000001.0
2006-10-31 11:20:00,1.12686,1.12686,1.12664,1.12664,63400000.0
2006-10-31 11:21:00,1.12671,1.12685,1.12671,1.1268,66800000.0
2006-10-31 11:22:00,1.12684,1.12686,1.12684,1.12686,25600000.0
2006-10-31 11:23:00,1.1269,1.12695,1.12685,1.12695,96500001.0
2006-10-31 11:24:00,1.12685,1.12692,1.12685,1.1269,64799998.0
2006-10-31 11:25:00,1.12692,1.12692,1.12668,1.12686,124999997.0
2006-10-31 11:26:00,1.12688,1.12692,1.12684,1.12692,66200000.0
2006-10-31 11:27:00,1.1269,1.12692,1.12683,1.1269,153699998.0
2006-10-31 11:28:00,1.12693,1.12708,1.12693,1.12708,21900000.0
2006-10-31 11:29:00,1.12706,1.12728,1.12706,1.12722,37399999.0
2006-10-31 11:30:00,1.1273,1.12732,1.12725,1.1273,138500000.0
2006-10-31 11:31:00,1.12742,1.12765,1.12741,1.12765,62100002.0
2006-10-31 11:32:00,1.12772,1.12775,1.12758,1.1277,202299996.0
2006-10-31 11:33:00,1.12763,1.1278,1.12761,1.1278,103200002.0
2006-10-31 11:34:00,1.1278,1.12782,1.12772,1.1278,153500002.0
2006-10-31 11:35:00,1.12777,1.12777,1.12766,1.12767,74100002.0
2006-10-31 11:36:00,1.1276,1.12775,1.1276,1.1277,98300000.0
2006-10-31 11:37:00,1.12776,1.12777,1.12765,1.12765,54100000.0
2006-10-31 11:38:00,1.12763,1.12782,1.12763,1.12782,101299997.0
2006-10-31 11:39:00,1.12779,1.1278,1.12768,1.12774,63400001.0
2006-10-31 11:40:00,1.1277,1.12778,1.12767,1.12778,156699998.0
2006-10-31 11:41:00,1.12781,1.12781,1.1276,1.12765,120299999.0
2006-10-31 11:42:00,1.1277,1.1281,1.1277,1.1281,102800002.0
2006-10-31 11:43:00,1.12817,1.12821,1.12806,1.12821,70300000.0
2006-10-31 11:44:00,1.12803,1.12821,1.12803,1.12811,51800002.0
2006-10-31 11:45:00,1.12817,1.12819,1.12815,1.12819,59500000.0
2006-10-31 11:46:00,1.12825,1.12825,1.12815,1.12825,54800000.0
2006-10-31 11:47:00,1.1282,1.1282,1.1282,1.1282,65299999.0
2006-10-31 11:48:00,1.12816,1.12819,1.12807,1.12807,90200002.0
2006-10-31 11:49:00,1.12812,1.12812,1.12804,1.12804,116699999.0
2006-10-31 11:50:00,1.12813,1.12824,1.12809,1.12812,113700003.0
2006-10-31 11:51:00,1.12812,1.12828,1.12812,1.12819,87300001.0
2006-10-31 11:52:00,1.1283,1.12835,1.12825,1.12828,140400000.0
2006-10-31 11:53:00,1.12823,1.12836,1.12823,1.12825,80000002.0
2006-10-31 11:54:00,1.12835,1.12835,1.12825,1.12828,88600003.0
2006-10-31 11:55:00,1.12831,1.12831,1.12809,1.12819,154699999.0
2006-10-31 11:56:00,1.12815,1.12815,1.12783,1.12786,55000000.0
2006-10-31 11:57:00,1.12782,1.1279,1.12773,1.1279,161000001.0
2006-10-31 11:58:00,1.12795,1.12803,1.12795,1.12795,44800000.0
2006-10-31 11:59:00,1.128,1.12805,1.12798,1.128,75299999.0
2006-10-31 12:00:00,1.12805,1.12805,1.12795,1.128,61390000.0
2006-10-31 12:01:00,1.12798,1.12802,1.12792,1.12802,21500000.0
2006-10-31 12:02:00,1.12805,1.12815,1.12791,1.12791,113700002.0
2006-10-31 12:03:00,1.12795,1.12798,1.12776,1.12776,61200000.0
2006-10-31 12:04:00,1.1278,1.1278,1.12775,1.1278,53700001.0
2006-10-31 12:05:00,1.12777,1.12779,1.12768,1.12768,23100000.0
2006-10-31 12:06:00,1.12778,1.12781,1.12773,1.12773,95200002.0
2006-10-31 12:07:00,1.1278,1.1278,1.12775,1.12775,57600001.0
2006-10-31 12:08:00,1.12789,1.12793,1.12781,1.12781,139900002.0
2006-10-31 12:09:00,1.12789,1.12789,1.12781,1.12781,112400001.0
2006-10-31 12:10:00,1.12776,1.12779,1.12776,1.12779,63800002.0
2006-10-31 12:11:00,1.12765,1.12779,1.12765,1.12771,88000002.0
2006-10-31 12:12:00,1.12764,1.12773,1.12752,1.12769,197800003.0
2006-10-31 12:13:00,1.12766,1.12774,1.12759,1.12768,144399999.0
2006-10-31 12:14:00,1.12777,1.1278,1.12764,1.12764,77800003.0
2006-10-31 12:15:00,1.12775,1.12791,1.12775,1.12778,110800000.0
2006-10-31 12:16:00,1.12783,1.12789,1.12781,1.12788,49899998.0
2006-10-31 12:17:00,1.12793,1.12793,1.12779,1.12782,51200000.0
2006-10-31 12:18:00,1.12781,1.12781,1.12739,1.12741,69400000.0
2006-10-31 12:19:00,1.12783,1.12783,1.12775,1.12775,94200000.0
2006-10-31 12:20:00,1.12775,1.12782,1.1277,1.1277,124800003.0
2006-10-31 12:21:00,1.12768,1.12773,1.12754,1.12768,114600000.0
2006-10-31 12:22:00,1.12735,1.12766,1.12719,1.12719,139400001.0
2006-10-31 12:23:00,1.12769,1.12769,1.1275,1.12758,58400000.0
2006-10-31 12:24:00,1.1276,1.1276,1.12755,1.12755,91799998.0
2006-10-31 12:25:00,1.12757,1.12765,1.12755,1.1276,131000002.0
2006-10-31 12:26:00,1.12767,1.12772,1.12764,1.1277,159500000.0
2006-10-31 12:27:00,1.12767,1.12781,1.12759,1.12781,107100001.0
2006-10-31 12:28:00,1.12773,1.12781,1.12765,1.12778,158199999.0
2006-10-31 12:29:00,1.12773,1.12783,1.12767,1.12783,134100000.0
2006-10-31 12:30:00,1.12785,1.1279,1.12785,1.1279,16900000.0
2006-10-31 12:31:00,1.12786,1.128,1.12786,1.12799,60300000.0
2006-10-31 12:32:00,1.12788,1.12795,1.12785,1.12789,86099999.0
2006-10-31 12:33:00,1.12795,1.128,1.12795,1.12795,77599999.0
2006-10-31 12:34:00,1.12794,1.12801,1.12792,1.12795,168100000.0
2006-10-31 12:35:00,1.12801,1.12801,1.12787,1.12787,48899998.0
2006-10-31 12:36:00,1.12785,1.12791,1.12779,1.12791,25800000.0
2006-10-31 12:37:00,1.12798,1.12798,1.12786,1.12797,163299997.0
2006-10-31 12:38:00,1.12784,1.12784,1.1277,1.12777,86700001.0
2006-10-31 12:39:00,1.12802,1.12802,1.12789,1.1279,113500000.0
2006-10-31 12:40:00,1.12791,1.12791,1.12772,1.12788,150900000.0
2006-10-31 12:41:00,1.12787,1.12787,1.12782,1.12787,79900000.0
2006-10-31 12:42:00,1.12787,1.12787,1.12774,1.1278,134200001.0
2006-10-31 12:43:00,1.12775,1.1278,1.12775,1.1278,5800000.0
2006-10-31 12:44:00,1.1278,1.12793,1.12779,1.12783,170500001.0
2006-10-31 12:45:00,1.12782,1.12789,1.12773,1.12775,42299998.0
2006-10-31 12:46:00,1.12781,1.12785,1.12781,1.12785,27900000.0
2006-10-31 12:47:00,1.1279,1.12793,1.1279,1.12793,7100000.0
2006-10-31 12:48:00,1.12795,1.12795,1.1278,1.1279,55199999.0
2006-10-31 12:49:00,1.12786,1.12786,1.12776,1.12776,13600000.0
2006-10-31 12:50:00,1.12773,1.12773,1.12763,1.12763,2500000.0
2006-10-31 12:51:00,1.12749,1.12765,1.12744,1.12765,38900000.0
2006-10-31 12:52:00,1.12762,1.12763,1.12746,1.12761,75000000.0
2006-10-31 12:53:00,1.12768,1.12768,1.12765,1.12765,34400000.0
2006-10-31 12:54:00,1.12767,1.12767,1.12763,1.12763,10800000.0
2006-10-31 12:55:00,1.12762,1.12764,1.12755,1.12755,78599999.0
2006-10-31 12:56:00,1.12762,1.12766,1.12742,1.12744,48200000.0
2006-10-31 12:57:00,1.12745,1.12757,1.12745,1.12757,28700001.0
2006-10-31 12:58:00,1.12757,1.12767,1.12757,1.12767,35100000.0
2006-10-31 12:59:00,1.1277,1.12776,1.12763,1.12772,68700000.0
2006-10-31 13:00:00,1.12762,1.12772,1.12759,1.12763,155800002.0
2006-10-31 13:01:00,1.12772,1.12772,1.12757,1.12771,147200001.0
2006-10-31 13:02:00,1.12774,1.12782,1.12772,1.12772,37900000.0
2006-10-31 13:03:00,1.12776,1.12782,1.12776,1.12782,51200000.0
2006-10-31 13:04:00,1.12785,1.1279,1.1278,1.12785,53900000.0
2006-10-31 13:05:00,1.12785,1.12785,1.12785,1.12785,12000000.0
2006-10-31 13:06:00,1.12788,1.12795,1.12779,1.12795,52600000.0
2006-10-31 13:07:00,1.12802,1.12802,1.12776,1.12782,96399999.0
2006-10-31 13:08:00,1.1279,1.12798,1.12749,1.12749,105300001.0
2006-10-31 13:09:00,1.12737,1.12743,1.12735,1.12743,32100000.0
2006-10-31 13:10:00,1.1274,1.12745,1.1274,1.12745,23400000.0
2006-10-31 13:11:00,1.12751,1.12757,1.12749,1.12757,112100001.0
2006-10-31 13:12:00,1.12755,1.1276,1.12755,1.1276,41399999.0
2006-10-31 13:13:00,1.12746,1.12754,1.12745,1.12752,53600000.0
2006-10-31 13:14:00,1.12747,1.12747,1.12742,1.12742,18400000.0
2006-10-31 13:15:00,1.12736,1.12752,1.12736,1.12752,59200000.0
2006-10-31 13:16:00,1.12751,1.12754,1.12748,1.12751,176200001.0
2006-10-31 13:17:00,1.12751,1.12761,1.12751,1.12758,140400004.0
2006-10-31 13:18:00,1.12772,1.12775,1.12772,1.12775,29700000.0
2006-10-31 13:19:00,1.12771,1.12777,1.12759,1.12777,117200002.0
2006-10-31 13:20:00,1.12781,1.12789,1.1278,1.12788,52599998.0
2006-10-31 13:21:00,1.12797,1.12803,1.12797,1.12803,23100000.0
2006-10-31 13:22:00,1.128,1.12813,1.128,1.12804,115099998.0
2006-10-31 13:23:00,1.128,1.128,1.128,1.128,48799998.0
2006-10-31 13:24:00,1.128,1.12805,1.12793,1.12805,72500000.0
2006-10-31 13:25:00,1.12796,1.12796,1.12774,1.12774,40100001.0
2006-10-31 13:26:00,1.12768,1.12778,1.12758,1.12768,59799999.0
2006-10-31 13:27:00,1.12767,1.12767,1.1276,1.12762,53600001.0
2006-10-31 13:28:00,1.12765,1.12771,1.12765,1.12771,43399998.0
2006-10-31 13:29:00,1.1278,1.12785,1.12775,1.12775,210099997.0
2006-10-31 13:30:00,1.12778,1.12788,1.12771,1.1278,89199998.0
2006-10-31 13:31:00,1.12772,1.12781,1.12766,1.12766,38800000.0
2006-10-31 13:32:00,1.12778,1.12789,1.12776,1.12778,150400000.0
2006-10-31 13:33:00,1.12785,1.12785,1.12772,1.12777,71100000.0
2006-10-31 13:34:00,1.12777,1.12777,1.12773,1.12773,18300000.0
2006-10-31 13:35:00,1.1277,1.12781,1.12765,1.12777,132300000.0
2006-10-31 13:36:00,1.12777,1.12813,1.12777,1.12813,83200001.0
2006-10-31 13:37:00,1.12815,1.12815,1.12815,1.12815,26299999.0
2006-10-31 13:38:00,1.128,1.12805,1.12787,1.12805,13700000.0
2006-10-31 13:39:00,1.12803,1.12803,1.12797,1.12797,25000000.0
2006-10-31 13:40:00,1.12789,1.12798,1.12789,1.12798,78100001.0
2006-10-31 13:41:00,1.128,1.128,1.12782,1.12791,81599998.0
2006-10-31 13:42:00,1.12805,1.12805,1.12793,1.12795,181199999.0
2006-10-31 13:43:00,1.12824,1.12828,1.12811,1.12817,124500000.0
2006-10-31 13:44:00,1.12792,1.12796,1.12778,1.12791,110600001.0
2006-10-31 13:45:00,1.12785,1.12795,1.12785,1.12795,100700001.0
2006-10-31 13:46:00,1.12791,1.12791,1.12784,1.12784,17600000.0
2006-10-31 13:47:00,1.12776,1.12789,1.12776,1.12789,86600000.0
2006-10-31 13:48:00,1.12782,1.12788,1.12755,1.12755,30900000.0
2006-10-31 13:49:00,1.12754,1.12778,1.12754,1.12771,131199999.0
2006-10-31 13:50:00,1.1278,1.12782,1.12775,1.1278,32700000.0
2006-10-31 13:51:00,1.12781,1.12824,1.12776,1.12824,120300000.0
2006-10-31 13:52:00,1.12826,1.12836,1.1282,1.12822,129500000.0
2006-10-31 13:53:00,1.12813,1.12813,1.12805,1.12805,65999997.0
2006-10-31 13:54:00,1.12795,1.128,1.12795,1.128,4300000.0
2006-10-31 13:55:00,1.128,1.12812,1.128,1.12805,101699998.0
2006-10-31 13:56:00,1.12795,1.12808,1.12795,1.12808,22000000.0
2006-10-31 13:57:00,1.12804,1.12815,1.12787,1.12804,138700004.0
2006-10-31 13:58:00,1.12796,1.12804,1.12783,1.12804,84300001.0
2006-10-31 13:59:00,1.12795,1.12802,1.12792,1.12799,75200002.0
2006-10-31 14:00:00,1.1278,1.1278,1.12731,1.12733,71099999.0
2006-10-31 14:01:00,1.1274,1.1274,1.1274,1.1274,12000000.0
2006-10-31 14:02:00,1.12744,1.1276,1.12744,1.1276,74900001.0
2006-10-31 14:03:00,1.1276,1.1276,1.1275,1.12757,137100002.0
2006-10-31 14:04:00,1.12743,1.1275,1.12743,1.1275,12400000.0
2006-10-31 14:05:00,1.12743,1.12747,1.12725,1.12725,136300003.0
2006-10-31 14:06:00,1.12717,1.1273,1.12714,1.12714,138100001.0
2006-10-31 14:07:00,1.12713,1.12715,1.1271,1.12715,72399999.0
2006-10-31 14:08:00,1.12728,1.12729,1.12728,1.12729,3000000.0
2006-10-31 14:09:00,1.12726,1.12731,1.12726,1.12731,38500000.0
2006-10-31 14:10:00,1.12747,1.1275,1.12737,1.12742,148100000.0
2006-10-31 14:11:00,1.12733,1.12733,1.12714,1.1272,144600003.0
2006-10-31 14:12:00,1.1272,1.12725,1.12717,1.1272,114200001.0
2006-10-31 14:13:00,1.12723,1.12743,1.12723,1.12743,42200001.0
2006-10-31 14:14:00,1.12745,1.1275,1.12735,1.12737,109500002.0
2006-10-31 14:15:00,1.12735,1.12745,1.12735,1.12735,168200000.0
2006-10-31 14:16:00,1.12733,1.12758,1.12733,1.12753,92199999.0
2006-10-31 14:17:00,1.12768,1.12794,1.12768,1.12787,58799999.0
2006-10-31 14:18:00,1.12783,1.12783,1.12782,1.12782,20200000.0
2006-10-31 14:19:00,1.12791,1.12808,1.12786,1.12808,58300000.0
2006-10-31 14:20:00,1.12806,1.12807,1.12782,1.12782,79199999.0
2006-10-31 14:21:00,1.12782,1.12788,1.12778,1.12788,78499998.0
2006-10-31 14:22:00,1.12781,1.12783,1.12773,1.1278,133900003.0
2006-10-31 14:23:00,1.12782,1.12785,1.12775,1.12775,49800000.0
2006-10-31 14:24:00,1.12777,1.12789,1.1277,1.12787,107100002.0
2006-10-31 14:25:00,1.1277,1.1277,1.12765,1.12765,36099999.0
2006-10-31 14:26:00,1.12734,1.1275,1.12731,1.12737,65900000.0
2006-10-31 14:27:00,1.12743,1.12751,1.12739,1.12748,68599999.0
2006-10-31 14:28:00,1.12742,1.12745,1.12733,1.12745,105700004.0
2006-10-31 14:29:00,1.1274,1.12745,1.12733,1.12745,140500002.0
2006-10-31 14:30:00,1.1274,1.1274,1.12738,1.12738,5300000.0
2006-10-31 14:31:00,1.12733,1.12744,1.12728,1.1274,121399999.0
2006-10-31 14:32:00,1.12738,1.1274,1.12738,1.1274,78900000.0
2006-10-31 14:33:00,1.12737,1.12741,1.12731,1.12731,52100000.0
2006-10-31 14:34:00,1.12732,1.12732,1.12714,1.12732,95600001.0
2006-10-31 14:35:00,1.12725,1.12731,1.12718,1.12722,79500001.0
2006-10-31 14:36:00,1.12733,1.12733,1.1272,1.12728,94600002.0
2006-10-31 14:37:00,1.12728,1.12736,1.12719,1.12736,122900002.0
2006-10-31 14:38:00,1.12739,1.12739,1.12715,1.12722,141800001.0
2006-10-31 14:39:00,1.12722,1.12732,1.12715,1.12729,79899999.0
2006-10-31 14:40:00,1.12722,1.12726,1.12717,1.12726,93700000.0
2006-10-31 14:41:00,1.12733,1.12733,1.12732,1.12732,37500001.0
2006-10-31 14:42:00,1.1274,1.12743,1.1273,1.1273,38999999.0
2006-10-31 14:43:00,1.12724,1.12734,1.12721,1.12734,86199999.0
2006-10-31 14:44:00,1.1273,1.1273,1.1273,1.1273,38400001.0
2006-10-31 14:45:00,1.12743,1.12743,1.12739,1.1274,37600001.0
2006-10-31 14:46:00,1.12746,1.1276,1.12746,1.12752,118199998.0
2006-10-31 14:47:00,1.1275,1.1275,1.1275,1.1275,21800001.0
2006-10-31 14:48:00,1.12755,1.12763,1.12744,1.12744,120800000.0
2006-10-31 14:49:00,1.12752,1.12752,1.12745,1.12747,82900000.0
2006-10-31 14:50:00,1.12757,1.12758,1.12743,1.12754,126900001.0
2006-10-31 14:51:00,1.12747,1.12761,1.12747,1.12753,65200001.0
2006-10-31 14:52:00,1.12757,1.12762,1.12754,1.12754,106600000.0
2006-10-31 14:53:00,1.1277,1.12778,1.12766,1.12766,42800000.0
2006-10-31 14:54:00,1.12762,1.12778,1.12762,1.12773,40400000.0
2006-10-31 14:55:00,1.12775,1.12782,1.12763,1.12782,123299999.0
2006-10-31 14:56:00,1.1278,1.12795,1.12777,1.12788,158199999.0
2006-10-31 14:57:00,1.12785,1.12791,1.12783,1.1279,83700001.0
2006-10-31 14:58:00,1.12793,1.128,1.1279,1.1279,92700001.0
2006-10-31 14:59:00,1.12795,1.12795,1.12785,1.1279,143999999.0
2006-10-31 15:00:00,1.12788,1.12788,1.12782,1.12784,26300000.0
2006-10-31 15:01:00,1.12779,1.12821,1.12779,1.12821,59899999.0
2006-10-31 15:02:00,1.12821,1.12821,1.12794,1.12799,96400000.0
2006-10-31 15:03:00,1.12792,1.12815,1.12788,1.12815,78899999.0
2006-10-31 15:04:00,1.12822,1.12829,1.1282,1.12825,38100000.0
2006-10-31 15:05:00,1.12831,1.12831,1.12829,1.12829,46400002.0
2006-10-31 15:06:00,1.12839,1.12846,1.12837,1.12842,134099998.0
2006-10-31 15:07:00,1.12843,1.12845,1.12839,1.12839,54499999.0
2006-10-31 15:08:00,1.12837,1.12854,1.12837,1.12844,28700000.0
2006-10-31 15:09:00,1.12852,1.12852,1.12829,1.1284,113100000.0
2006-10-31 15:10:00,1.1284,1.1284,1.1284,1.1284,51200002.0
2006-10-31 15:11:00,1.12841,1.12843,1.12825,1.12837,166699999.0
2006-10-31 15:12:00,1.12838,1.1284,1.12832,1.1284,83900002.0
2006-10-31 15:13:00,1.12827,1.12846,1.12827,1.12846,136199998.0
2006-10-31 15:14:00,1.12852,1.12866,1.12852,1.12863,98899999.0
2006-10-31 15:15:00,1.12871,1.12871,1.12842,1.12849,57199999.0
2006-10-31 15:16:00,1.12853,1.12865,1.12853,1.12865,105700002.0
2006-10-31 15:17:00,1.12866,1.12866,1.1285,1.12853,132799996.0
2006-10-31 15:18:00,1.1286,1.1286,1.1285,1.1285,65899999.0
2006-10-31 15:19:00,1.12841,1.12854,1.12841,1.12846,93100000.0
2006-10-31 15:20:00,1.12841,1.12851,1.12835,1.12851,108000002.0
2006-10-31 15:21:00,1.12845,1.12853,1.12838,1.12838,97099999.0
2006-10-31 15:22:00,1.12835,1.12847,1.12835,1.12841,82600002.0
2006-10-31 15:23:00,1.12832,1.12838,1.12832,1.12834,56200001.0
2006-10-31 15:24:00,1.12835,1.12835,1.12827,1.1283,53299999.0
2006-10-31 15:25:00,1.12822,1.12825,1.12802,1.12802,58199998.0
2006-10-31 15:26:00,1.128,1.12819,1.128,1.12801,63800001.0
2006-10-31 15:27:00,1.12805,1.12807,1.12775,1.12775,57100000.0
2006-10-31 15:28:00,1.1276,1.12776,1.1276,1.12767,116900001.0
2006-10-31 15:29:00,1.12774,1.12784,1.12756,1.12765,54199999.0
2006-10-31 15:30:00,1.12761,1.12796,1.12761,1.12793,86200002.0
2006-10-31 15:31:00,1.12802,1.12806,1.12771,1.12771,92799999.0
2006-10-31 15:32:00,1.12758,1.12786,1.12753,1.1278,123100001.0
2006-10-31 15:33:00,1.12781,1.1279,1.12779,1.1279,116500004.0
2006-10-31 15:34:00,1.1279,1.1279,1.12781,1.12783,114499999.0
2006-10-31 15:35:00,1.12775,1.12784,1.12759,1.12784,101399999.0
2006-10-31 15:36:00,1.12793,1.12826,1.12793,1.12819,104100000.0
2006-10-31 15:37:00,1.12818,1.12842,1.12818,1.12842,44799999.0
2006-10-31 15:38:00,1.12824,1.12835,1.12818,1.12826,120900000.0
2006-10-31 15:39:00,1.12818,1.12818,1.12802,1.12818,88500000.0
2006-10-31 15:40:00,1.12808,1.12808,1.12773,1.12779,31400000.0
2006-10-31 15:41:00,1.12752,1.12766,1.12744,1.12756,84799999.0
2006-10-31 15:42:00,1.12752,1.12769,1.12752,1.12758,34600000.0
2006-10-31 15:43:00,1.12775,1.12775,1.12744,1.12749,136199997.0
2006-10-31 15:44:00,1.12752,1.12756,1.12748,1.12752,158299997.0
2006-10-31 15:45:00,1.12757,1.1276,1.12745,1.12752,182799999.0
2006-10-31 15:46:00,1.12745,1.12762,1.1273,1.12732,127800003.0
2006-10-31 15:47:00,1.12722,1.1273,1.12715,1.12715,77800000.0
2006-10-31 15:48:00,1.12724,1.12734,1.12717,1.12717,46000000.0
2006-10-31 15:49:00,1.12728,1.12728,1.1271,1.1271,117800002.0
2006-10-31 15:50:00,1.12699,1.12705,1.1265,1.12658,143100000.0
2006-10-31 15:51:00,1.12659,1.12665,1.12655,1.1266,164399996.0
2006-10-31 15:52:00,1.12648,1.12648,1.12611,1.12611,90600003.0
2006-10-31 15:53:00,1.12615,1.12615,1.12603,1.12606,115000003.0
2006-10-31 15:54:00,1.12607,1.12621,1.12607,1.12612,98500000.0
2006-10-31 15:55:00,1.12612,1.12623,1.12612,1.12623,2500000.0
2006-10-31 15:56:00,1.12632,1.12639,1.12632,1.12639,72700001.0
2006-10-31 15:57:00,1.12642,1.12644,1.12634,1.12634,86300001.0
2006-10-31 15:58:00,1.12638,1.12648,1.12634,1.12634,140000003.0
2006-10-31 15:59:00,1.12636,1.12646,1.12635,1.12641,42600000.0
2006-10-31 16:00:00,1.12655,1.12662,1.12638,1.12655,44700000.0
2006-10-31 16:01:00,1.12663,1.12677,1.12663,1.12677,46300000.0
2006-10-31 16:02:00,1.12672,1.1268,1.12666,1.12668,113200002.0
2006-10-31 16:03:00,1.12652,1.12652,1.12615,1.12622,83200000.0
2006-10-31 16:04:00,1.12634,1.12659,1.12634,1.12646,86300001.0
2006-10-31 16:05:00,1.12646,1.12647,1.12636,1.12647,24100000.0
2006-10-31 16:06:00,1.12648,1.12648,1.12639,1.12642,84000000.0
2006-10-31 16:07:00,1.12648,1.12648,1.12638,1.12638,43299999.0
2006-10-31 16:08:00,1.12635,1.12646,1.12632,1.12644,97199999.0
2006-10-31 16:09:00,1.1264,1.1264,1.12637,1.1264,50500002.0
2006-10-31 16:10:00,1.12639,1.12639,1.12622,1.12637,92900001.0
2006-10-31 16:11:00,1.12648,1.12648,1.12645,1.12645,24900000.0
2006-10-31 16:12:00,1.12644,1.12644,1.12644,1.12644,71200000.0
2006-10-31 16:13:00,1.12647,1.12647,1.12632,1.12639,116600000.0
2006-10-31 16:14:00,1.12627,1.12642,1.12623,1.12626,101099997.0
2006-10-31 16:15:00,1.12608,1.12608,1.12597,1.12597,52800000.0
2006-10-31 16:16:00,1.12589,1.12604,1.12589,1.12598,92600000.0
2006-10-31 16:17:00,1.12597,1.12598,1.12597,1.12598,2400000.0
2006-10-31 16:18:00,1.12607,1.12607,1.12597,1.12598,48699999.0
2006-10-31 16:19:00,1.12602,1.12608,1.12602,1.12608,42700000.0
2006-10-31 16:20:00,1.12594,1.12595,1.1259,1.1259,57799999.0
2006-10-31 16:21:00,1.1258,1.12591,1.1258,1.12581,166500001.0
2006-10-31 16:22:00,1.12582,1.12582,1.12567,1.12567,47700001.0
2006-10-31 16:23:00,1.12568,1.12572,1.12565,1.12565,155000003.0
2006-10-31 16:24:00,1.12568,1.12569,1.12563,1.12565,123500000.0
2006-10-31 16:25:00,1.12572,1.12574,1.12563,1.12563,95399999.0
2006-10-31 16:26:00,1.12563,1.12565,1.12553,1.1256,238799998.0
2006-10-31 16:27:00,1.12541,1.12541,1.12518,1.12529,57999999.0
2006-10-31 16:28:00,1.12514,1.12516,1.12514,1.12516,14300000.0
2006-10-31 16:29:00,1.12513,1.1252,1.12511,1.1252,71799999.0
2006-10-31 16:30:00,1.12513,1.12528,1.12513,1.12523,128600001.0
2006-10-31 16:31:00,1.12526,1.12535,1.12526,1.12529,72099999.0
2006-10-31 16:32:00,1.12524,1.12524,1.12501,1.12516,127700000.0
2006-10-31 16:33:00,1.12517,1.12519,1.125,1.125,66199999.0
2006-10-31 16:34:00,1.1248,1.1248,1.1246,1.1246,112800001.0
2006-10-31 16:35:00,1.12481,1.12504,1.12481,1.12504,77100001.0
2006-10-31 16:36:00,1.12503,1.12515,1.12503,1.12515,54599999.0
2006-10-31 16:37:00,1.12518,1.12518,1.12508,1.12518,63800002.0
2006-10-31 16:38:00,1.12507,1.1251,1.12497,1.12507,168700004.0
2006-10-31 16:39:00,1.12518,1.12525,1.12515,1.12525,23300000.0
2006-10-31 16:40:00,1.12519,1.12538,1.12514,1.12538,105500003.0
2006-10-31 16:41:00,1.1253,1.1253,1.12524,1.12527,47800000.0
2006-10-31 16:42:00,1.12523,1.12537,1.12523,1.12532,74800000.0
2006-10-31 16:43:00,1.12527,1.12541,1.12527,1.12538,131200001.0
2006-10-31 16:44:00,1.1254,1.12553,1.12532,1.12535,167000001.0
2006-10-31 16:45:00,1.12536,1.12543,1.12513,1.12543,70799998.0
2006-10-31 16:46:00,1.12526,1.12535,1.12517,1.12535,78800001.0
2006-10-31 16:47:00,1.12532,1.12532,1.12517,1.12517,30200000.0
2006-10-31 16:48:00,1.12512,1.12513,1.12505,1.12511,113900002.0
2006-10-31 16:49:00,1.12505,1.12512,1.12496,1.12512,144099999.0
2006-10-31 16:50:00,1.12505,1.12513,1.12492,1.12506,99890001.0
2006-10-31 16:51:00,1.12503,1.12511,1.12501,1.12509,81100000.0
2006-10-31 16:52:00,1.12511,1.1252,1.12511,1.12513,69500000.0
2006-10-31 16:53:00,1.12498,1.12517,1.12498,1.12502,55300001.0
2006-10-31 16:54:00,1.12511,1.12516,1.12511,1.12516,56899998.0
2006-10-31 16:55:00,1.12515,1.12515,1.12502,1.12502,91999999.0
2006-10-31 16:56:00,1.12508,1.12518,1.12501,1.12508,100500000.0
2006-10-31 16:57:00,1.125,1.12505,1.12493,1.12493,64800000.0
2006-10-31 16:58:00,1.12489,1.12496,1.12489,1.12496,34300000.0
2006-10-31 16:59:00,1.1249,1.12494,1.12484,1.12488,93200000.0
2006-10-31 17:00:00,1.12487,1.12487,1.12454,1.12454,200799999.0
2006-10-31 17:01:00,1.12462,1.12465,1.1244,1.12447,135200002.0
2006-10-31 17:02:00,1.12463,1.12471,1.12458,1.12468,76100002.0
2006-10-31 17:03:00,1.12485,1.12513,1.12485,1.12508,59499999.0
2006-10-31 17:04:00,1.12502,1.12512,1.125,1.12503,122000002.0
2006-10-31 17:05:00,1.12495,1.12495,1.12442,1.12442,142899998.0
2006-10-31 17:06:00,1.12452,1.12452,1.12386,1.12386,117400002.0
2006-10-31 17:07:00,1.12398,1.12436,1.12398,1.12422,134000001.0
2006-10-31 17:08:00,1.12391,1.12398,1.12376,1.12394,77300000.0
2006-10-31 17:09:00,1.12382,1.12386,1.12373,1.12379,70299999.0
2006-10-31 17:10:00,1.12369,1.12369,1.12354,1.12365,134600001.0
2006-10-31 17:11:00,1.12348,1.12358,1.12344,1.12358,54600001.0
2006-10-31 17:12:00,1.12338,1.12339,1.1232,1.12339,104499997.0
2006-10-31 17:13:00,1.12336,1.12346,1.12333,1.12346,94500002.0
2006-10-31 17:14:00,1.1235,1.12362,1.12344,1.1236,131900004.0
2006-10-31 17:15:00,1.12362,1.12376,1.12362,1.12365,80700000.0
2006-10-31 17:16:00,1.12376,1.12383,1.12376,1.12381,44400002.0
2006-10-31 17:17:00,1.12391,1.12394,1.12369,1.12369,171800001.0
2006-10-31 17:18:00,1.12362,1.12362,1.12353,1.12353,24000000.0
2006-10-31 17:19:00,1.1234,1.12365,1.1232,1.12365,66400001.0
2006-10-31 17:20:00,1.12369,1.12389,1.12349,1.12349,109500000.0
2006-10-31 17:21:00,1.12353,1.12368,1.12353,1.12368,73099998.0
2006-10-31 17:22:00,1.12366,1.12395,1.12356,1.12395,84299999.0
2006-10-31 17:23:00,1.12396,1.12396,1.12351,1.12351,71100001.0
2006-10-31 17:24:00,1.12365,1.12373,1.12365,1.12373,14400000.0
2006-10-31 17:25:00,1.12378,1.12381,1.12358,1.12359,72800000.0
2006-10-31 17:26:00,1.12356,1.12363,1.12345,1.12356,107100001.0
2006-10-31 17:27:00,1.12367,1.12367,1.12348,1.12364,112899999.0
2006-10-31 17:28:00,1.12351,1.12351,1.12326,1.12326,28500000.0
2006-10-31 17:29:00,1.12317,1.12325,1.12317,1.1232,26200000.0
2006-10-31 17:30:00,1.12288,1.12299,1.12252,1.12252,92400002.0
2006-10-31 17:31:00,1.12239,1.12245,1.12206,1.12206,63499998.0
2006-10-31 17:32:00,1.12216,1.1224,1.12216,1.1224,19000000.0
2006-10-31 17:33:00,1.12247,1.12247,1.12214,1.12223,79799999.0
2006-10-31 17:34:00,1.12221,1.1223,1.12201,1.12201,132300001.0
2006-10-31 17:35:00,1.12181,1.12181,1.12136,1.12144,101600002.0
2006-10-31 17:36:00,1.12153,1.12174,1.1214,1.12156,61900000.0
2006-10-31 17:37:00,1.12165,1.1217,1.12135,1.12147,67899999.0
2006-10-31 17:38:00,1.12148,1.12176,1.12148,1.12176,120200002.0
2006-10-31 17:39:00,1.12179,1.12179,1.12168,1.12171,79599999.0
2006-10-31 17:40:00,1.12181,1.12187,1.12167,1.12187,87000000.0
2006-10-31 17:41:00,1.12177,1.12177,1.12166,1.12177,54800002.0
2006-10-31 17:42:00,1.1219,1.12206,1.1219,1.12206,3200000.0
2006-10-31 17:43:00,1.12217,1.12227,1.12206,1.12206,138100000.0
2006-10-31 17:44:00,1.12196,1.1222,1.12187,1.1222,81900000.0
2006-10-31 17:45:00,1.12216,1.12216,1.12208,1.1221,140800001.0
2006-10-31 17:46:00,1.12219,1.12219,1.12211,1.12217,140200000.0
2006-10-31 17:47:00,1.1222,1.1222,1.12213,1.12213,18300000.0
2006-10-31 17:48:00,1.12218,1.12232,1.12214,1.12223,142000001.0
2006-10-31 17:49:00,1.1223,1.12237,1.1223,1.12237,41300002.0
2006-10-31 17:50:00,1.12237,1.12237,1.12225,1.12234,69600001.0
2006-10-31 17:51:00,1.1224,1.1224,1.1223,1.1223,20100000.0
2006-10-31 17:52:00,1.12242,1.12242,1.12228,1.12234,123900000.0
2006-10-31 17:53:00,1.12236,1.12248,1.12236,1.12244,168099998.0
2006-10-31 17:54:00,1.1225,1.12253,1.12239,1.12248,118800001.0
2006-10-31 17:55:00,1.12238,1.12238,1.12207,1.12207,103399998.0
2006-10-31 17:56:00,1.12207,1.12217,1.12184,1.12184,42600000.0
2006-10-31 17:57:00,1.12177,1.12177,1.12133,1.12133,86700001.0
2006-10-31 17:58:00,1.12122,1.12125,1.12093,1.12094,138100002.0
2006-10-31 17:59:00,1.1206,1.1206,1.12,1.12,84200000.0
2006-10-31 18:00:00,1.12015,1.12107,1.12015,1.12105,123400002.0
2006-10-31 18:01:00,1.12097,1.12104,1.12059,1.12062,628500002.0
2006-10-31 18:02:00,1.12066,1.12092,1.1205,1.12076,734600003.0
2006-10-31 18:03:00,1.12078,1.12083,1.12043,1.12054,771100007.0
2006-10-31 18:04:00,1.12053,1.12068,1.12052,1.12055,669800002.0
2006-10-31 18:05:00,1.12061,1.12076,1.12051,1.12062,957700008.0
2006-10-31 18:06:00,1.12062,1.1207,1.12055,1.12068,658800002.0
2006-10-31 18:07:00,1.12068,1.12069,1.12049,1.12053,1263500003.0
2006-10-31 18:08:00,1.12053,1.12068,1.12053,1.1206,1035200002.0
2006-10-31 18:09:00,1.12058,1.12059,1.12043,1.12043,340200003.0
2006-10-31 18:10:00,1.12047,1.1205,1.12025,1.12033,821600006.0
2006-10-31 18:11:00,1.12046,1.12057,1.12031,1.12031,753700003.0
2006-10-31 18:12:00,1.1202,1.1202,1.1201,1.1201,98700000.0
2006-10-31 18:13:00,1.12017,1.12032,1.12013,1.12032,456900000.0
2006-10-31 18:14:00,1.12038,1.12051,1.12033,1.12035,364500001.0
2006-10-31 18:15:00,1.12025,1.1204,1.12021,1.12038,552699994.0
2006-10-31 18:16:00,1.12047,1.12063,1.12046,1.1205,352499998.0
2006-10-31 18:17:00,1.12054,1.12064,1.12048,1.12064,1183699999.0
2006-10-31 18:18:00,1.12062,1.12062,1.1204,1.12047,486900004.0
2006-10-31 18:19:00,1.12055,1.12062,1.12049,1.12054,151999998.0
2006-10-31 18:20:00,1.12057,1.12065,1.12045,1.12048,698500002.0
2006-10-31 18:21:00,1.1206,1.12063,1.12049,1.12053,158200000.0
2006-10-31 18:22:00,1.1206,1.12063,1.12057,1.12057,261299999.0
2006-10-31 18:23:00,1.12055,1.12059,1.12042,1.12059,405800004.0
2006-10-31 18:24:00,1.12058,1.12058,1.12042,1.12056,609100003.0
2006-10-31 18:25:00,1.12055,1.12057,1.12045,1.12052,432399997.0
2006-10-31 18:26:00,1.1205,1.12055,1.1204,1.12045,850600002.0
2006-10-31 18:27:00,1.1205,1.1205,1.12045,1.12047,688200005.0
2006-10-31 18:28:00,1.12049,1.12061,1.12048,1.12057,354400001.0
2006-10-31 18:29:00,1.12059,1.12059,1.12052,1.12056,341000001.0
2006-10-31 18:30:00,1.12058,1.12071,1.12054,1.12061,819800001.0
2006-10-31 18:31:00,1.12059,1.12059,1.12046,1.12049,494900002.0
2006-10-31 18:32:00,1.12048,1.12058,1.1204,1.1205,438100000.0
2006-10-31 18:33:00,1.12049,1.12055,1.12036,1.1204,566199999.0
2006-10-31 18:34:00,1.12037,1.12043,1.12032,1.1204,460099999.0
2006-10-31 18:35:00,1.12035,1.12035,1.12008,1.12027,441100000.0
2006-10-31 18:36:00,1.12032,1.12036,1.12024,1.12024,441299993.0
2006-10-31 18:37:00,1.1203,1.12043,1.1203,1.12039,101900002.0
2006-10-31 18:38:00,1.1205,1.12072,1.1205,1.12072,153000001.0
2006-10-31 18:39:00,1.12072,1.12072,1.12052,1.12056,349400005.0
2006-10-31 18:40:00,1.12058,1.12084,1.12058,1.12081,677299998.0
2006-10-31 18:41:00,1.12081,1.12081,1.12058,1.12058,327500001.0
2006-10-31 18:42:00,1.12075,1.12086,1.12071,1.12078,560200008.0
2006-10-31 18:43:00,1.12073,1.12073,1.12057,1.1206,451300003.0
2006-10-31 18:44:00,1.12057,1.1206,1.12047,1.12047,261100002.0
2006-10-31 18:45:00,1.12059,1.12077,1.1205,1.12074,439599999.0
2006-10-31 18:46:00,1.12079,1.12089,1.12063,1.12079,308600004.0
2006-10-31 18:47:00,1.12083,1.12098,1.12083,1.12086,89200001.0
2006-10-31 18:48:00,1.1208,1.12096,1.12078,1.12088,154700000.0
2006-10-31 18:49:00,1.12083,1.12109,1.12078,1.12109,56900000.0
2006-10-31 18:50:00,1.12108,1.1212,1.12097,1.1212,92900003.0
2006-10-31 18:51:00,1.12118,1.12126,1.12111,1.12123,171500004.0
2006-10-31 18:52:00,1.12132,1.12155,1.12126,1.12155,216700000.0
2006-10-31 18:53:00,1.12165,1.1218,1.12164,1.12173,447799996.0
2006-10-31 18:54:00,1.12182,1.1221,1.12182,1.1221,177299999.0
2006-10-31 18:55:00,1.12212,1.12217,1.12205,1.12216,581699996.0
2006-10-31 18:56:00,1.1222,1.12225,1.12211,1.12211,248200002.0
2006-10-31 18:57:00,1.12214,1.12247,1.12214,1.12247,410500001.0
2006-10-31 18:58:00,1.12251,1.12271,1.12246,1.1225,197500002.0
2006-10-31 18:59:00,1.12254,1.12275,1.12246,1.12246,534199997.0
2006-10-31 19:00:00,1.12243,1.12243,1.12223,1.12223,268800000.0
2006-10-31 19:01:00,1.12208,1.12208,1.12193,1.12199,60200000.0
2006-10-31 19:02:00,1.12202,1.12213,1.12191,1.12208,181700001.0
2006-10-31 19:03:00,1.12213,1.12239,1.12213,1.12235,459700007.0
2006-10-31 19:04:00,1.12241,1.12249,1.12235,1.12242,271399999.0
2006-10-31 19:05:00,1.12244,1.12248,1.12231,1.12231,270099999.0
2006-10-31 19:06:00,1.12229,1.12236,1.12221,1.12227,324000001.0
2006-10-31 19:07:00,1.1223,1.12235,1.1223,1.12235,114799998.0
2006-10-31 19:08:00,1.12233,1.12236,1.12212,1.12225,537900001.0
2006-10-31 19:09:00,1.12222,1.12222,1.12204,1.12205,621199999.0
2006-10-31 19:10:00,1.12212,1.12217,1.12207,1.12207,117700001.0
2006-10-31 19:11:00,1.12199,1.12201,1.12182,1.1219,365400001.0
2006-10-31 19:12:00,1.12185,1.12189,1.12174,1.12175,133800000.0
2006-10-31 19:13:00,1.12174,1.12177,1.12158,1.12172,161500000.0
2006-10-31 19:14:00,1.12172,1.12189,1.12172,1.12178,365000003.0
2006-10-31 19:15:00,1.12173,1.12183,1.12173,1.12182,406400001.0
2006-10-31 19:16:00,1.12181,1.12187,1.12179,1.12187,300299999.0
2006-10-31 19:17:00,1.12188,1.12191,1.12178,1.1219,226200000.0
2006-10-31 19:18:00,1.12193,1.12195,1.12183,1.12188,478400003.0
2006-10-31 19:19:00,1.12183,1.12188,1.12181,1.12188,126600001.0
2006-10-31 19:20:00,1.1219,1.1219,1.12185,1.12185,246799998.0
2006-10-31 19:21:00,1.12186,1.12186,1.12164,1.12169,142800002.0
2006-10-31 19:22:00,1.12166,1.12167,1.12152,1.12167,120000000.0
2006-10-31 19:23:00,1.12167,1.1217,1.12167,1.1217,4200000.0
2006-10-31 19:24:00,1.12169,1.12172,1.12162,1.12162,45800000.0
2006-10-31 19:25:00,1.12172,1.12186,1.12172,1.12186,110900002.0
2006-10-31 19:26:00,1.12183,1.12183,1.12172,1.12172,25099999.0
2006-10-31 19:27:00,1.1217,1.12173,1.12162,1.12165,364100000.0
2006-10-31 19:28:00,1.12171,1.12178,1.12171,1.12178,235500001.0
2006-10-31 19:29:00,1.12178,1.12178,1.12169,1.12172,72300002.0
2006-10-31 19:30:00,1.12175,1.12175,1.12165,1.1217,174000000.0
2006-10-31 19:31:00,1.12172,1.12176,1.12165,1.12165,70990002.0
2006-10-31 19:32:00,1.12165,1.12165,1.12165,1.12165,20700001.0
2006-10-31 19:33:00,1.12157,1.12167,1.12157,1.12163,385500003.0
2006-10-31 19:34:00,1.12164,1.12166,1.1215,1.1215,7100000.0
2006-10-31 19:35:00,1.12147,1.12157,1.12146,1.12151,97799999.0
2006-10-31 19:36:00,1.12147,1.12147,1.12132,1.12132,240400004.0
2006-10-31 19:37:00,1.12145,1.12145,1.12132,1.1214,506900003.0
2006-10-31 19:38:00,1.12138,1.12145,1.12133,1.12135,91100000.0
2006-10-31 19:39:00,1.12135,1.12151,1.12135,1.1214,324400002.0
2006-10-31 19:40:00,1.12147,1.12163,1.12145,1.12163,259599999.0
2006-10-31 19:41:00,1.12161,1.12168,1.12161,1.12162,279300002.0
2006-10-31 19:42:00,1.12159,1.12163,1.12153,1.1216,176000000.0
2006-10-31 19:43:00,1.12167,1.12167,1.12155,1.1216,138700002.0
2006-10-31 19:44:00,1.1216,1.1216,1.12157,1.12157,112900000.0
2006-10-31 19:45:00,1.12163,1.12172,1.12163,1.12168,112800001.0
2006-10-31 19:46:00,1.12168,1.12191,1.12168,1.12184,160299999.0
2006-10-31 19:47:00,1.12187,1.12207,1.12187,1.12202,170200003.0
2006-10-31 19:48:00,1.12193,1.12193,1.12185,1.12188,105900000.0
2006-10-31 19:49:00,1.12188,1.12194,1.12183,1.12183,199799998.0
2006-10-31 19:50:00,1.12182,1.12189,1.1218,1.12189,53799999.0
2006-10-31 19:51:00,1.12172,1.12172,1.12165,1.12165,48800000.0
2006-10-31 19:52:00,1.12153,1.12166,1.12148,1.12148,91200002.0
2006-10-31 19:53:00,1.1215,1.12162,1.1215,1.1215,215800003.0
2006-10-31 19:54:00,1.12148,1.12165,1.12148,1.12165,68999999.0
2006-10-31 19:55:00,1.12166,1.12166,1.12143,1.12163,198500004.0
2006-10-31 19:56:00,1.12179,1.12188,1.12172,1.12172,160100000.0
2006-10-31 19:57:00,1.12172,1.12181,1.12164,1.1217,245900004.0
2006-10-31 19:58:00,1.12166,1.12171,1.12162,1.1217,75999999.0
2006-10-31 19:59:00,1.12173,1.12176,1.12164,1.12166,58800000.0
2006-10-31 20:00:00,1.12173,1.12183,1.12173,1.12178,129400001.0
2006-10-31 20:01:00,1.12173,1.12178,1.12172,1.12172,51700000.0
2006-10-31 20:02:00,1.12175,1.12195,1.12175,1.12192,170800000.0
2006-10-31 20:03:00,1.12192,1.12194,1.12176,1.12185,479800003.0
2006-10-31 20:04:00,1.12195,1.12195,1.12188,1.12188,166100000.0
2006-10-31 20:05:00,1.12187,1.12194,1.12176,1.12176,67200001.0
2006-10-31 20:06:00,1.12183,1.12188,1.12182,1.12182,86700000.0
2006-10-31 20:07:00,1.1218,1.12185,1.12172,1.1218,214900000.0
2006-10-31 20:08:00,1.12178,1.12185,1.12172,1.12185,370800005.0
2006-10-31 20:09:00,1.12178,1.12183,1.12171,1.12182,231400003.0
2006-10-31 20:10:00,1.12178,1.12178,1.12169,1.1217,94299998.0
2006-10-31 20:11:00,1.12172,1.12178,1.12172,1.12178,199100002.0
2006-10-31 20:12:00,1.1218,1.12191,1.12175,1.12188,599400000.0
2006-10-31 20:13:00,1.12193,1.12193,1.12188,1.1219,127900002.0
2006-10-31 20:14:00,1.12185,1.12195,1.12185,1.1219,87200002.0
2006-10-31 20:15:00,1.12199,1.12211,1.12196,1.12208,638599997.0
2006-10-31 20:16:00,1.12211,1.12223,1.12209,1.12213,641700002.0
2006-10-31 20:17:00,1.12214,1.12234,1.12209,1.12225,292000000.0
2006-10-31 20:18:00,1.12226,1.12226,1.12217,1.12217,166800001.0
2006-10-31 20:19:00,1.12218,1.12223,1.12215,1.12223,99299998.0
2006-10-31 20:20:00,1.12223,1.12228,1.1222,1.1222,310600005.0
2006-10-31 20:21:00,1.12218,1.12222,1.12212,1.12213,338900002.0
2006-10-31 20:22:00,1.1222,1.12226,1.1221,1.12219,332799997.0
2006-10-31 20:23:00,1.12214,1.12214,1.12199,1.12207,502999999.0
2006-10-31 20:24:00,1.1221,1.1221,1.12205,1.12205,342900004.0
2006-10-31 20:25:00,1.1221,1.1221,1.12205,1.12205,189300004.0
2006-10-31 20:26:00,1.12205,1.12205,1.12203,1.12203,192900001.0
2006-10-31 20:27:00,1.12202,1.12215,1.12199,1.12199,150699999.0
2006-10-31 20:28:00,1.12201,1.12214,1.12201,1.12209,727600006.0
2006-10-31 20:29:00,1.12207,1.12215,1.12203,1.12215,433100005.0
2006-10-31 20:30:00,1.12215,1.12234,1.12215,1.12222,246600001.0
2006-10-31 20:31:00,1.12231,1.12242,1.12228,1.12228,484600000.0
2006-10-31 20:32:00,1.12228,1.12235,1.1222,1.1222,328199999.0
2006-10-31 20:33:00,1.12222,1.12244,1.12219,1.12243,184000002.0
2006-10-31 20:34:00,1.12245,1.12253,1.12245,1.1225,158200003.0
2006-10-31 20:35:00,1.1225,1.1225,1.12244,1.12246,149100003.0
2006-10-31 20:36:00,1.12248,1.12249,1.12232,1.12245,237299999.0
2006-10-31 20:37:00,1.12243,1.12243,1.12233,1.12235,228200005.0
2006-10-31 20:38:00,1.12235,1.1224,1.12233,1.1224,342199999.0
2006-10-31 20:39:00,1.1224,1.12244,1.12233,1.12238,506800011.0
2006-10-31 20:40:00,1.12237,1.12246,1.12232,1.12232,344500000.0
2006-10-31 20:41:00,1.12238,1.12238,1.12227,1.12238,325900000.0
2006-10-31 20:42:00,1.12241,1.12246,1.12237,1.12242,330799998.0
2006-10-31 20:43:00,1.12243,1.12251,1.12242,1.1225,206299999.0
2006-10-31 20:44:00,1.12256,1.12266,1.12251,1.12266,103299999.0
2006-10-31 20:45:00,1.12273,1.12284,1.12273,1.12276,168800001.0
2006-10-31 20:46:00,1.12284,1.12295,1.12271,1.12281,179700000.0
2006-10-31 20:47:00,1.12282,1.12293,1.12282,1.12291,163199998.0
2006-10-31 20:48:00,1.12292,1.12299,1.12283,1.12295,93300000.0
2006-10-31 20:49:00,1.12293,1.12295,1.12282,1.12293,377700001.0
2006-10-31 20:50:00,1.12287,1.12287,1.12274,1.12274,128300000.0
2006-10-31 20:51:00,1.12275,1.12281,1.12269,1.12281,70400002.0
2006-10-31 20:52:00,1.12283,1.12283,1.12279,1.1228,76800000.0
2006-10-31 20:53:00,1.12279,1.12287,1.12272,1.12272,198400000.0
2006-10-31 20:54:00,1.12277,1.12284,1.1227,1.12275,488899998.0
2006-10-31 20:55:00,1.12282,1.12282,1.12272,1.12275,126399999.0
2006-10-31 20:56:00,1.12279,1.1228,1.12269,1.12273,553800000.0
2006-10-31 20:57:00,1.12278,1.12282,1.12274,1.12282,403300003.0
2006-10-31 20:58:00,1.12282,1.12283,1.12273,1.12273,321400004.0
2006-10-31 20:59:00,1.12267,1.12278,1.12266,1.12278,311100003.0
2006-10-31 21:00:00,1.12279,1.1228,1.12265,1.12274,1071589999.0
2006-10-31 21:01:00,1.12276,1.12279,1.1226,1.12271,634499999.0
2006-10-31 21:02:00,1.12258,1.1226,1.12239,1.12239,163199999.0
2006-10-31 21:03:00,1.1226,1.12266,1.1225,1.12255,475590005.0
2006-10-31 21:04:00,1.12258,1.12268,1.12251,1.12268,699499995.0
2006-10-31 21:05:00,1.12283,1.12283,1.12262,1.12273,829400007.0
2006-10-31 21:06:00,1.12275,1.12275,1.12243,1.12247,139500002.0
2006-10-31 21:07:00,1.12245,1.12245,1.1222,1.1222,544399998.0
2006-10-31 21:08:00,1.12215,1.12216,1.12192,1.12216,160000003.0
2006-10-31 21:09:00,1.12206,1.12213,1.122,1.12213,60900001.0
2006-10-31 21:10:00,1.12215,1.12218,1.12196,1.12201,359499999.0
2006-10-31 21:11:00,1.12198,1.12199,1.12189,1.12192,350500000.0
2006-10-31 21:12:00,1.12201,1.12209,1.122,1.12207,344400003.0
2006-10-31 21:13:00,1.12213,1.12219,1.12207,1.12207,427899996.0
2006-10-31 21:14:00,1.12215,1.1222,1.12206,1.12211,271599998.0
2006-10-31 21:15:00,1.12202,1.12202,1.12186,1.12188,122700003.0
2006-10-31 21:16:00,1.12181,1.12189,1.12165,1.12165,177000000.0
2006-10-31 21:17:00,1.12166,1.12173,1.12162,1.12173,17000000.0
2006-10-31 21:18:00,1.12175,1.12175,1.1216,1.12168,61800001.0
2006-10-31 21:19:00,1.12163,1.12168,1.1215,1.1215,102900002.0
2006-10-31 21:20:00,1.12145,1.12145,1.12145,1.12145,58699999.0
2006-10-31 21:21:00,1.12149,1.12151,1.12149,1.12151,18300000.0
2006-10-31 21:22:00,1.12147,1.12154,1.12147,1.12154,80700000.0
2006-10-31 21:23:00,1.12151,1.12159,1.12151,1.12159,22400000.0
2006-10-31 21:24:00,1.12151,1.1216,1.12147,1.12153,78700002.0
2006-10-31 21:25:00,1.12151,1.12157,1.1215,1.12157,75400000.0
2006-10-31 21:26:00,1.12164,1.12208,1.12164,1.12208,129500001.0
2006-10-31 21:27:00,1.12215,1.12216,1.12212,1.12212,189000003.0
2006-10-31 21:28:00,1.12208,1.12219,1.12204,1.1221,251400001.0
2006-10-31 21:29:00,1.1221,1.12211,1.12194,1.12198,113700001.0
2006-10-31 21:30:00,1.12187,1.12187,1.12157,1.12164,80900000.0
2006-10-31 21:31:00,1.12167,1.12169,1.12156,1.12156,68700001.0
2006-10-31 21:32:00,1.12148,1.12148,1.12136,1.12142,172300003.0
2006-10-31 21:33:00,1.12141,1.12141,1.12105,1.12107,168900003.0
2006-10-31 21:34:00,1.12108,1.12112,1.12103,1.12112,140499999.0
2006-10-31 21:35:00,1.12119,1.12138,1.12119,1.12137,80700000.0
2006-10-31 21:36:00,1.12141,1.12147,1.12124,1.12124,60899999.0
2006-10-31 21:37:00,1.12143,1.12153,1.12143,1.12146,74399999.0
2006-10-31 21:38:00,1.12136,1.12136,1.12117,1.12117,109900000.0
2006-10-31 21:39:00,1.12121,1.12126,1.12116,1.12125,455899997.0
2006-10-31 21:40:00,1.12127,1.12137,1.12125,1.12125,237600003.0
2006-10-31 21:41:00,1.12132,1.12145,1.1212,1.12145,148299997.0
2006-10-31 21:42:00,1.12138,1.12145,1.12138,1.1214,142900000.0
2006-10-31 21:43:00,1.12142,1.12146,1.12142,1.12142,57499999.0
2006-10-31 21:44:00,1.12145,1.12162,1.12144,1.12162,152300004.0
2006-10-31 21:45:00,1.12163,1.12163,1.12147,1.12147,112300000.0
2006-10-31 21:46:00,1.12147,1.12147,1.12129,1.12129,258100001.0
2006-10-31 21:47:00,1.12127,1.12144,1.12127,1.12144,203200000.0
2006-10-31 21:48:00,1.1214,1.1214,1.12135,1.1214,141200000.0
2006-10-31 21:49:00,1.12135,1.12145,1.12132,1.12138,47100000.0
2006-10-31 21:50:00,1.12135,1.1214,1.12135,1.1214,91200000.0
2006-10-31 21:51:00,1.1214,1.1214,1.12133,1.12133,151399997.0
2006-10-31 21:52:00,1.12128,1.12138,1.12124,1.12138,122000003.0
2006-10-31 21:53:00,1.12138,1.12138,1.12132,1.12138,132500000.0
2006-10-31 21:54:00,1.1214,1.12151,1.12135,1.12135,104300001.0
2006-10-31 21:55:00,1.12142,1.12146,1.12142,1.12142,64000001.0
2006-10-31 21:56:00,1.12147,1.1215,1.12133,1.12133,79700000.0
2006-10-31 21:57:00,1.12136,1.12154,1.12136,1.12154,109200001.0
2006-10-31 21:58:00,1.12146,1.12165,1.12146,1.1216,91700000.0
2006-10-31 21:59:00,1.12158,1.12162,1.12146,1.12158,98100000.0
2006-10-31 22:00:00,1.12173,1.12173,1.12151,1.12153,272900003.0
2006-10-31 22:01:00,1.12159,1.12165,1.12159,1.12159,236900004.0
2006-10-31 22:02:00,1.12157,1.12171,1.12156,1.12156,361300006.0
2006-10-31 22:03:00,1.12153,1.12159,1.1215,1.12153,131800001.0
2006-10-31 22:04:00,1.12152,1.12158,1.12132,1.12135,96200000.0
2006-10-31 22:05:00,1.1213,1.12135,1.12125,1.12125,83300001.0
2006-10-31 22:06:00,1.12125,1.1214,1.12125,1.12137,238600003.0
2006-10-31 22:07:00,1.12143,1.12143,1.1213,1.12137,43900000.0
2006-10-31 22:08:00,1.12133,1.12135,1.1213,1.12135,204900002.0
2006-10-31 22:09:00,1.12123,1.12128,1.12108,1.12123,175700000.0
2006-10-31 22:10:00,1.12123,1.12127,1.12122,1.12127,99500000.0
2006-10-31 22:11:00,1.12128,1.12128,1.12123,1.12127,104700001.0
2006-10-31 22:12:00,1.12128,1.1213,1.12121,1.12128,223700005.0
2006-10-31 22:13:00,1.1213,1.12135,1.1213,1.1213,31300000.0
2006-10-31 22:14:00,1.12133,1.12133,1.1212,1.12124,113900001.0
2006-10-31 22:15:00,1.12124,1.12124,1.12104,1.12113,101500000.0
2006-10-31 22:16:00,1.12115,1.12129,1.12113,1.12113,187600001.0
2006-10-31 22:17:00,1.12101,1.12112,1.12097,1.12112,75000002.0
2006-10-31 22:18:00,1.12117,1.12121,1.12112,1.12112,63900000.0
2006-10-31 22:19:00,1.12105,1.12118,1.12105,1.12117,26800000.0
2006-10-31 22:20:00,1.12122,1.12125,1.12113,1.12122,104600000.0
2006-10-31 22:21:00,1.12125,1.12125,1.12115,1.12115,212700002.0
2006-10-31 22:22:00,1.12115,1.12125,1.12115,1.12115,76800000.0
2006-10-31 22:23:00,1.12118,1.12118,1.12114,1.12118,91000002.0
2006-10-31 22:24:00,1.12121,1.1214,1.12115,1.1214,144699999.0
2006-10-31 22:25:00,1.12145,1.12145,1.12135,1.12135,78000000.0
2006-10-31 22:26:00,1.12134,1.12134,1.12116,1.12134,118999998.0
2006-10-31 22:27:00,1.12141,1.12149,1.12135,1.12146,280699999.0
2006-10-31 22:28:00,1.12143,1.12147,1.12143,1.12143,73399999.0
2006-10-31 22:29:00,1.12143,1.12162,1.12143,1.12145,261300001.0
2006-10-31 22:30:00,1.12147,1.12151,1.12143,1.12147,98500003.0
2006-10-31 22:31:00,1.12154,1.12154,1.12151,1.12151,2000000.0
2006-10-31 22:32:00,1.12153,1.12153,1.12142,1.12143,124700001.0
2006-10-31 22:33:00,1.12147,1.12155,1.12147,1.1215,138900002.0
2006-10-31 22:34:00,1.12147,1.1216,1.12146,1.12158,247299997.0
2006-10-31 22:35:00,1.12167,1.12183,1.12166,1.12178,195600001.0
2006-10-31 22:36:00,1.12175,1.12175,1.12157,1.12157,120699996.0
2006-10-31 22:37:00,1.12155,1.12159,1.12142,1.12142,53499999.0
2006-10-31 22:38:00,1.12147,1.12162,1.12147,1.12158,58900001.0
2006-10-31 22:39:00,1.12166,1.12172,1.12157,1.12157,119600000.0
2006-10-31 22:40:00,1.12166,1.12166,1.12155,1.12155,97300000.0
2006-10-31 22:41:00,1.1215,1.1215,1.12132,1.12132,33700000.0
2006-10-31 22:42:00,1.12148,1.12153,1.12148,1.12153,63700000.0
2006-10-31 22:43:00,1.12155,1.12165,1.1215,1.1216,359800000.0
2006-10-31 22:44:00,1.12158,1.12161,1.12148,1.12153,94000000.0
2006-10-31 22:45:00,1.12159,1.12166,1.12159,1.12166,27100000.0
2006-10-31 22:46:00,1.12176,1.12187,1.12169,1.12187,166299993.0
2006-10-31 22:47:00,1.12185,1.12185,1.1218,1.1218,37900000.0
2006-10-31 22:48:00,1.1219,1.1219,1.12185,1.12185,108300001.0
2006-10-31 22:49:00,1.1219,1.1219,1.12185,1.12185,76400001.0
2006-10-31 22:50:00,1.12188,1.1219,1.12182,1.12183,114799999.0
2006-10-31 22:51:00,1.12193,1.12193,1.1218,1.12184,81199998.0
2006-10-31 22:52:00,1.12177,1.12191,1.12177,1.1218,141400000.0
2006-10-31 22:53:00,1.12185,1.12195,1.1218,1.12185,118100000.0
2006-10-31 22:54:00,1.12185,1.1219,1.12185,1.12185,74600001.0
2006-10-31 22:55:00,1.12194,1.12204,1.12184,1.12187,227500000.0
2006-10-31 22:56:00,1.12187,1.1219,1.12183,1.12186,108500000.0
2006-10-31 22:57:00,1.12173,1.12201,1.12173,1.12201,140400000.0
2006-10-31 22:58:00,1.12225,1.12225,1.12203,1.12218,92400000.0
2006-10-31 22:59:00,1.12216,1.12238,1.12203,1.12238,114500001.0
2006-10-31 23:00:00,1.12228,1.12283,1.1222,1.12232,118599999.0
2006-10-31 23:01:00,1.12234,1.12248,1.12234,1.12248,40600000.0
2006-10-31 23:02:00,1.1223,1.12232,1.12207,1.12232,88000003.0
2006-10-31 23:03:00,1.12248,1.12252,1.12238,1.12238,90599997.0
2006-10-31 23:04:00,1.12239,1.12242,1.12232,1.12237,107100002.0
2006-10-31 23:05:00,1.12237,1.12237,1.12223,1.12232,95900000.0
2006-10-31 23:06:00,1.12231,1.12231,1.12195,1.12217,184500000.0
2006-10-31 23:07:00,1.1222,1.12228,1.12213,1.12228,111500000.0
2006-10-31 23:08:00,1.12228,1.12239,1.12222,1.12239,137900000.0
2006-10-31 23:09:00,1.1224,1.12245,1.12233,1.12245,155000005.0
2006-10-31 23:10:00,1.12233,1.12233,1.12211,1.12213,75900001.0
2006-10-31 23:11:00,1.12222,1.12239,1.12221,1.12233,57100001.0
2006-10-31 23:12:00,1.12217,1.12219,1.12208,1.12214,65499998.0
2006-10-31 23:13:00,1.12214,1.12241,1.12214,1.12241,86200001.0
2006-10-31 23:14:00,1.12234,1.12235,1.1223,1.12232,53000000.0
2006-10-31 23:15:00,1.12241,1.12243,1.12236,1.12239,105500000.0
2006-10-31 23:16:00,1.12234,1.12234,1.12214,1.12221,78000000.0
2006-10-31 23:17:00,1.12211,1.12211,1.12196,1.12196,113200000.0
2006-10-31 23:18:00,1.12205,1.12211,1.12196,1.12211,73000001.0
2006-10-31 23:19:00,1.12204,1.12217,1.12204,1.12217,54200000.0
2006-10-31 23:20:00,1.12218,1.1222,1.12207,1.12207,32500001.0
2006-10-31 23:21:00,1.12202,1.12202,1.1218,1.122,64000000.0
2006-10-31 23:22:00,1.12203,1.12234,1.12202,1.12234,119000002.0
2006-10-31 23:23:00,1.12235,1.12235,1.12223,1.12229,34600000.0
2006-10-31 23:24:00,1.12241,1.12249,1.12241,1.12249,23800001.0
2006-10-31 23:25:00,1.12243,1.12243,1.12226,1.12226,164099998.0
2006-10-31 23:26:00,1.12223,1.12223,1.12204,1.12217,95499999.0
2006-10-31 23:27:00,1.12219,1.12228,1.12214,1.12228,192600001.0
2006-10-31 23:28:00,1.12233,1.12235,1.12225,1.12227,114000001.0
2006-10-31 23:29:00,1.12214,1.12214,1.12171,1.122,44000000.0
2006-10-31 23:30:00,1.12208,1.12216,1.12199,1.12199,81000000.0
2006-10-31 23:31:00,1.12211,1.12219,1.12211,1.12219,14400000.0
2006-10-31 23:32:00,1.12241,1.12241,1.1223,1.12232,93799999.0
2006-10-31 23:33:00,1.12242,1.12255,1.12242,1.12242,157700001.0
2006-10-31 23:34:00,1.1224,1.12245,1.12235,1.12245,69200003.0
2006-10-31 23:35:00,1.1223,1.12243,1.1223,1.1224,98200001.0
2006-10-31 23:36:00,1.12238,1.1225,1.1223,1.1225,35699999.0
2006-10-31 23:37:00,1.12248,1.12253,1.12241,1.12244,107700000.0
2006-10-31 23:38:00,1.12245,1.12264,1.12245,1.12264,103400000.0
2006-10-31 23:39:00,1.12259,1.12265,1.12249,1.12265,95000001.0
2006-10-31 23:40:00,1.12261,1.12261,1.12252,1.12252,54300002.0
2006-10-31 23:41:00,1.1225,1.12255,1.12245,1.12245,107200001.0
2006-10-31 23:42:00,1.12248,1.12251,1.12235,1.12247,85799999.0
2006-10-31 23:43:00,1.1224,1.1225,1.12236,1.12246,124200002.0
2006-10-31 23:44:00,1.1224,1.12245,1.12235,1.12238,77100000.0
2006-10-31 23:45:00,1.1225,1.1225,1.12229,1.12238,89900000.0
2006-10-31 23:46:00,1.12235,1.12235,1.12235,1.12235,19900000.0
2006-10-31 23:47:00,1.1224,1.1224,1.1224,1.1224,6400000.0
2006-10-31 23:48:00,1.1224,1.1224,1.12235,1.12235,75099999.0
2006-10-31 23:49:00,1.12235,1.1224,1.12233,1.12235,152800002.0
2006-10-31 23:50:00,1.12233,1.12233,1.12218,1.12218,34100000.0
2006-10-31 23:51:00,1.1221,1.12222,1.12196,1.122,35500000.0
2006-10-31 23:52:00,1.12197,1.12198,1.1219,1.1219,64500002.0
2006-10-31 23:53:00,1.12199,1.12199,1.12169,1.12171,138200001.0
2006-10-31 23:54:00,1.12166,1.12173,1.1216,1.12163,87799999.0
2006-10-31 23:55:00,1.12159,1.12195,1.12159,1.12195,55500000.0
2006-10-31 23:56:00,1.12177,1.12177,1.12167,1.12167,70500001.0
2006-10-31 23:57:00,1.12173,1.12175,1.12159,1.12167,73900001.0
2006-10-31 23:58:00,1.12167,1.12204,1.12167,1.12192,148900001.0
2006-10-31 23:59:00,1.12177,1.12177,1.12176,1.12176,64100001.0
2006-11-01 00:00:00,1.12177,1.1218,1.12177,1.12178,27800000.0
2006-11-01 00:01:00,1.12175,1.12177,1.12174,1.12174,70100002.0
2006-11-01 00:02:00,1.12174,1.12183,1.12172,1.12183,71100002.0
2006-11-01 00:03:00,1.12175,1.12185,1.12175,1.12185,74100000.0
2006-11-01 00:04:00,1.12186,1.1219,1.1218,1.12189,82500000.0
2006-11-01 00:05:00,1.12187,1.12195,1.12184,1.1219,44800000.0
2006-11-01 00:06:00,1.12195,1.12223,1.12195,1.12197,90800001.0
2006-11-01 00:07:00,1.12195,1.12218,1.12195,1.12212,35800000.0
2006-11-01 00:08:00,1.12217,1.12227,1.12217,1.12224,72100000.0
2006-11-01 00:09:00,1.1222,1.12233,1.12217,1.12233,117899999.0
2006-11-01 00:10:00,1.12234,1.12242,1.12234,1.12238,30900000.0
2006-11-01 00:11:00,1.12241,1.12248,1.12237,1.12248,141200002.0
2006-11-01 00:12:00,1.12249,1.12283,1.12249,1.12283,63000000.0
2006-11-01 00:13:00,1.12273,1.12278,1.12257,1.12278,166200001.0
2006-11-01 00:14:00,1.12278,1.12285,1.12275,1.1228,151299998.0
2006-11-01 00:15:00,1.12284,1.12303,1.12283,1.12297,113799997.0
2006-11-01 00:16:00,1.1228,1.1228,1.12184,1.12185,106000000.0
2006-11-01 00:17:00,1.12197,1.12198,1.12173,1.12173,95999999.0
2006-11-01 00:18:00,1.1218,1.12202,1.12177,1.12198,119900001.0
2006-11-01 00:19:00,1.122,1.12205,1.12195,1.12205,145399999.0
2006-11-01 00:20:00,1.12197,1.12197,1.12187,1.12191,117499999.0
2006-11-01 00:21:00,1.12182,1.12195,1.12174,1.12195,101600000.0
2006-11-01 00:22:00,1.12186,1.12186,1.1216,1.12166,81599999.0
2006-11-01 00:23:00,1.12208,1.12215,1.12186,1.12208,185000003.0
2006-11-01 00:24:00,1.12175,1.12175,1.12165,1.1217,60499999.0
2006-11-01 00:25:00,1.12167,1.12175,1.12163,1.1217,132000000.0
2006-11-01 00:26:00,1.12169,1.12169,1.12149,1.12153,74699999.0
2006-11-01 00:27:00,1.1216,1.1216,1.12155,1.1216,173300001.0
2006-11-01 00:28:00,1.1216,1.1216,1.12155,1.12157,53000002.0
2006-11-01 00:29:00,1.1216,1.12172,1.1216,1.12164,124399999.0
2006-11-01 00:30:00,1.12165,1.1217,1.12162,1.12165,30300000.0
2006-11-01 00:31:00,1.12174,1.12188,1.12174,1.12176,68599999.0
2006-11-01 00:32:00,1.12187,1.12187,1.12183,1.12183,13500000.0
2006-11-01 00:33:00,1.12165,1.122,1.12161,1.12187,82699998.0
2006-11-01 00:34:00,1.12184,1.12184,1.12169,1.12179,68400001.0
2006-11-01 00:35:00,1.12176,1.12176,1.12176,1.12176,4000000.0
2006-11-01 00:36:00,1.12178,1.12208,1.12172,1.12194,53000000.0
2006-11-01 00:37:00,1.12176,1.12194,1.12176,1.12193,19200000.0
2006-11-01 00:38:00,1.12163,1.12189,1.12163,1.12178,112800002.0
2006-11-01 00:39:00,1.12175,1.122,1.12171,1.12176,108100001.0
2006-11-01 00:40:00,1.12197,1.12207,1.12197,1.12207,64699999.0
2006-11-01 00:41:00,1.12206,1.12206,1.12184,1.1219,99300000.0
2006-11-01 00:42:00,1.12195,1.12195,1.1219,1.1219,16000000.0
2006-11-01 00:43:00,1.1219,1.12209,1.12186,1.12209,153499998.0
2006-11-01 00:44:00,1.12207,1.12217,1.12206,1.12217,52500001.0
2006-11-01 00:45:00,1.12207,1.12209,1.12196,1.12202,76300000.0
2006-11-01 00:46:00,1.12205,1.12205,1.12205,1.12205,17500000.0
2006-11-01 00:47:00,1.12211,1.12233,1.12194,1.12215,92699999.0
2006-11-01 00:48:00,1.122,1.12205,1.12195,1.12205,63100001.0
2006-11-01 00:49:00,1.122,1.122,1.12186,1.12186,51199999.0
2006-11-01 00:50:00,1.12197,1.12202,1.12192,1.12199,188499998.0
2006-11-01 00:51:00,1.12199,1.12202,1.12178,1.12178,67900002.0
2006-11-01 00:52:00,1.1218,1.1218,1.12175,1.12175,121000003.0
2006-11-01 00:53:00,1.12175,1.1218,1.12175,1.1218,40000000.0
2006-11-01 00:54:00,1.12183,1.12183,1.12167,1.1218,149700002.0
2006-11-01 00:55:00,1.12154,1.12154,1.12136,1.1215,72300000.0
2006-11-01 00:56:00,1.12154,1.12155,1.12146,1.12149,106300001.0
2006-11-01 00:57:00,1.1215,1.1216,1.12146,1.1216,132600000.0
2006-11-01 00:58:00,1.1217,1.12185,1.1217,1.12185,9000000.0
2006-11-01 00:59:00,1.12199,1.12203,1.12196,1.12198,39300001.0
2006-11-01 01:00:00,1.12201,1.12215,1.12201,1.12215,47200000.0
2006-11-01 01:01:00,1.1224,1.1224,1.122,1.12207,138300002.0
2006-11-01 01:02:00,1.12212,1.12221,1.1221,1.12218,67600001.0
2006-11-01 01:03:00,1.1223,1.1223,1.12194,1.12213,79100000.0
2006-11-01 01:04:00,1.12223,1.12236,1.1221,1.1223,180800001.0
2006-11-01 01:05:00,1.12221,1.12225,1.12198,1.12222,55899999.0
2006-11-01 01:06:00,1.12211,1.12223,1.12211,1.1222,120000000.0
2006-11-01 01:07:00,1.1221,1.1222,1.12198,1.12202,114899999.0
2006-11-01 01:08:00,1.12201,1.12223,1.122,1.12223,101299999.0
2006-11-01 01:09:00,1.1221,1.1221,1.12175,1.12175,54799998.0
2006-11-01 01:10:00,1.12169,1.12207,1.12166,1.12166,141899999.0
2006-11-01 01:11:00,1.1219,1.12201,1.12157,1.12186,139000001.0
2006-11-01 01:12:00,1.12173,1.12191,1.12162,1.12185,157099998.0
2006-11-01 01:13:00,1.12171,1.12171,1.12148,1.12163,87800001.0
2006-11-01 01:14:00,1.12165,1.12165,1.12165,1.12165,11200000.0
2006-11-01 01:15:00,1.1217,1.1217,1.12165,1.12165,9800000.0
2006-11-01 01:16:00,1.12165,1.12165,1.12153,1.12155,79800000.0
2006-11-01 01:17:00,1.1216,1.1216,1.12155,1.1216,116399999.0
2006-11-01 01:18:00,1.12164,1.12171,1.12164,1.12171,48899998.0
2006-11-01 01:19:00,1.1219,1.1219,1.1219,1.1219,6400000.0
2006-11-01 01:20:00,1.12182,1.1219,1.12182,1.12185,47100001.0
2006-11-01 01:21:00,1.12188,1.1219,1.12185,1.12185,48299999.0
2006-11-01 01:22:00,1.1219,1.1219,1.1219,1.1219,37400002.0
2006-11-01 01:23:00,1.12187,1.12187,1.12185,1.12185,13500000.0
2006-11-01 01:24:00,1.1218,1.1218,1.12172,1.12172,28700000.0
2006-11-01 01:25:00,1.12179,1.12194,1.12172,1.12187,97300000.0
2006-11-01 01:26:00,1.1218,1.1218,1.1218,1.1218,12700000.0
2006-11-01 01:27:00,1.12185,1.12189,1.12185,1.12187,91100001.0
2006-11-01 01:28:00,1.12195,1.12195,1.12188,1.12188,8900000.0
2006-11-01 01:29:00,1.12202,1.12213,1.12201,1.12208,80890000.0
2006-11-01 01:30:00,1.12208,1.12208,1.12197,1.12202,45500000.0
2006-11-01 01:31:00,1.12203,1.1222,1.12203,1.12209,87700001.0
2006-11-01 01:32:00,1.12202,1.12214,1.12194,1.12214,91100000.0
2006-11-01 01:33:00,1.12206,1.12206,1.12194,1.12194,63300001.0
2006-11-01 01:34:00,1.1218,1.1218,1.12155,1.12158,53500000.0
2006-11-01 01:35:00,1.12169,1.12169,1.12166,1.12166,1600000.0
2006-11-01 01:36:00,1.12172,1.12172,1.12159,1.12161,72400002.0
2006-11-01 01:37:00,1.12153,1.1216,1.12153,1.1216,45500000.0
2006-11-01 01:38:00,1.12155,1.12165,1.12155,1.1216,159299999.0
2006-11-01 01:39:00,1.12158,1.12165,1.12157,1.12165,104300002.0
2006-11-01 01:40:00,1.1215,1.12163,1.1215,1.12163,35399998.0
2006-11-01 01:41:00,1.12165,1.12165,1.12162,1.12162,6000000.0
2006-11-01 01:42:00,1.12167,1.12167,1.12157,1.12157,27499999.0
2006-11-01 01:43:00,1.12167,1.12167,1.1216,1.1216,8800000.0
2006-11-01 01:44:00,1.12145,1.12164,1.1214,1.12157,68000000.0
2006-11-01 01:45:00,1.12157,1.12157,1.12153,1.12153,11300000.0
2006-11-01 01:46:00,1.12155,1.12161,1.12153,1.12153,79600001.0
2006-11-01 01:47:00,1.12148,1.12157,1.12148,1.12157,48900000.0
2006-11-01 01:48:00,1.1216,1.1216,1.12146,1.12148,66400002.0
2006-11-01 01:49:00,1.12153,1.12153,1.12142,1.12142,68400001.0
2006-11-01 01:50:00,1.12137,1.12145,1.12137,1.12145,40000000.0
2006-11-01 01:51:00,1.12157,1.12157,1.12116,1.12154,179199999.0
2006-11-01 01:52:00,1.1214,1.12145,1.12135,1.12145,30600000.0
2006-11-01 01:53:00,1.12142,1.12148,1.12142,1.12148,12800000.0
2006-11-01 01:54:00,1.1215,1.1215,1.12145,1.1215,47000000.0
2006-11-01 01:55:00,1.1214,1.12155,1.1214,1.12155,22400000.0
2006-11-01 01:56:00,1.1215,1.1215,1.1215,1.1215,15300000.0
2006-11-01 01:57:00,1.12155,1.12155,1.12142,1.12145,72799998.0
2006-11-01 01:58:00,1.1214,1.12149,1.12126,1.12143,107200002.0
2006-11-01 01:59:00,1.12135,1.12151,1.12128,1.12141,139600004.0
2006-11-01 02:00:00,1.12143,1.1215,1.12142,1.12142,127000002.0
2006-11-01 02:01:00,1.12138,1.12147,1.12126,1.12139,81000002.0
2006-11-01 02:02:00,1.1215,1.1215,1.1215,1.1215,43100002.0
2006-11-01 02:03:00,1.12148,1.12155,1.1214,1.12152,101800000.0
2006-11-01 02:04:00,1.12148,1.12148,1.12143,1.12144,88400000.0
2006-11-01 02:05:00,1.12159,1.12159,1.12142,1.12156,148099995.0
2006-11-01 02:06:00,1.12162,1.1218,1.12162,1.1218,20800000.0
2006-11-01 02:07:00,1.12181,1.12181,1.12161,1.12165,117900001.0
2006-11-01 02:08:00,1.12168,1.12168,1.12156,1.12156,118800003.0
2006-11-01 02:09:00,1.12164,1.12164,1.12161,1.12161,43100000.0
2006-11-01 02:10:00,1.12168,1.12178,1.12168,1.1217,26400000.0
2006-11-01 02:11:00,1.12175,1.12181,1.12173,1.12173,77000000.0
2006-11-01 02:12:00,1.12168,1.12168,1.12168,1.12168,800000.0
2006-11-01 02:13:00,1.1217,1.1217,1.1217,1.1217,8800000.0
2006-11-01 02:14:00,1.12174,1.12176,1.12174,1.12176,41899998.0
2006-11-01 02:15:00,1.12183,1.12216,1.12176,1.12216,27700000.0
2006-11-01 02:16:00,1.12203,1.12217,1.12194,1.12211,96600000.0
2006-11-01 02:17:00,1.1222,1.12226,1.1222,1.12225,46399999.0
2006-11-01 02:18:00,1.12208,1.12216,1.12199,1.12201,150700004.0
2006-11-01 02:19:00,1.12213,1.12226,1.12212,1.12226,84699999.0
2006-11-01 02:20:00,1.12224,1.1223,1.12219,1.12219,77600000.0
2006-11-01 02:21:00,1.12225,1.1223,1.12225,1.1223,13200000.0
2006-11-01 02:22:00,1.1223,1.12235,1.12225,1.12235,152500003.0
2006-11-01 02:23:00,1.12206,1.12235,1.12205,1.12235,112799999.0
2006-11-01 02:24:00,1.12233,1.12233,1.12232,1.12233,24000000.0
2006-11-01 02:25:00,1.12233,1.12249,1.12225,1.12249,82799999.0
2006-11-01 02:26:00,1.12243,1.12243,1.12232,1.12232,53100003.0
2006-11-01 02:27:00,1.12232,1.12239,1.12232,1.12239,23100000.0
2006-11-01 02:28:00,1.12214,1.12249,1.12214,1.12249,154399998.0
2006-11-01 02:29:00,1.12237,1.12249,1.12235,1.12248,150899999.0
2006-11-01 02:30:00,1.12251,1.12251,1.12242,1.12242,92300001.0
2006-11-01 02:31:00,1.1224,1.1225,1.1224,1.12246,69499999.0
2006-11-01 02:32:00,1.12255,1.12255,1.1225,1.1225,12200000.0
2006-11-01 02:33:00,1.12258,1.12261,1.12258,1.12259,50499999.0
2006-11-01 02:34:00,1.12267,1.12267,1.12252,1.1226,56300000.0
2006-11-01 02:35:00,1.12262,1.12262,1.12248,1.12248,17800000.0
2006-11-01 02:36:00,1.12248,1.12248,1.12243,1.12243,9600000.0
2006-11-01 02:37:00,1.12242,1.12242,1.12228,1.12228,5600000.0
2006-11-01 02:38:00,1.12225,1.12237,1.12225,1.12237,65800002.0
2006-11-01 02:39:00,1.12235,1.12235,1.12222,1.12235,78400000.0
2006-11-01 02:40:00,1.12232,1.12235,1.12224,1.12225,52299999.0
2006-11-01 02:41:00,1.12213,1.12224,1.12213,1.12215,113400000.0
2006-11-01 02:42:00,1.12218,1.12218,1.12214,1.12218,62100000.0
2006-11-01 02:43:00,1.12217,1.12221,1.12213,1.12218,112900000.0
2006-11-01 02:44:00,1.12188,1.12216,1.12182,1.12213,38300000.0
2006-11-01 02:45:00,1.12211,1.12212,1.12211,1.12212,22800001.0
2006-11-01 02:46:00,1.12209,1.12216,1.12209,1.12216,4000000.0
2006-11-01 02:47:00,1.12214,1.12214,1.12209,1.12209,42500000.0
2006-11-01 02:48:00,1.12216,1.12228,1.12216,1.12227,125100000.0
2006-11-01 02:49:00,1.12224,1.1225,1.12224,1.12232,81700000.0
2006-11-01 02:50:00,1.12228,1.12228,1.12228,1.12228,2400000.0
2006-11-01 02:51:00,1.12219,1.12223,1.12216,1.12223,77099999.0
2006-11-01 02:52:00,1.12235,1.12246,1.12231,1.12231,98400001.0
2006-11-01 02:53:00,1.1222,1.12235,1.1222,1.12233,26400000.0
2006-11-01 02:54:00,1.12236,1.1225,1.12236,1.12237,96699999.0
2006-11-01 02:55:00,1.1224,1.12247,1.12234,1.12238,158300002.0
2006-11-01 02:56:00,1.12241,1.12241,1.12234,1.12234,17600000.0
2006-11-01 02:57:00,1.12226,1.12226,1.12219,1.12219,20099999.0
2006-11-01 02:58:00,1.12193,1.12218,1.12193,1.12218,165300000.0
2006-11-01 02:59:00,1.12222,1.12222,1.122,1.12208,118500001.0
2006-11-01 03:00:00,1.122,1.12205,1.1219,1.12205,26100000.0
2006-11-01 03:01:00,1.12197,1.12205,1.12193,1.12205,53500000.0
2006-11-01 03:02:00,1.12213,1.12215,1.122,1.12215,91799999.0
2006-11-01 03:03:00,1.1221,1.1221,1.12193,1.12207,83700001.0
2006-11-01 03:04:00,1.12212,1.12212,1.12193,1.12193,41300000.0
2006-11-01 03:05:00,1.12195,1.12205,1.12195,1.12195,105400001.0
2006-11-01 03:06:00,1.12195,1.122,1.12195,1.122,31900001.0
2006-11-01 03:07:00,1.12196,1.12196,1.12192,1.12192,80800001.0
2006-11-01 03:08:00,1.12192,1.12198,1.1219,1.12193,21490000.0
2006-11-01 03:09:00,1.122,1.12205,1.12195,1.122,103100000.0
2006-11-01 03:10:00,1.12197,1.12197,1.12197,1.12197,9600000.0
2006-11-01 03:11:00,1.12205,1.12205,1.12195,1.12195,63300001.0
2006-11-01 03:12:00,1.122,1.12205,1.122,1.12203,17600000.0
2006-11-01 03:13:00,1.12207,1.12207,1.12193,1.12195,24100000.0
2006-11-01 03:14:00,1.12198,1.122,1.1219,1.12192,76200002.0
2006-11-01 03:15:00,1.12195,1.122,1.12193,1.12193,4000000.0
2006-11-01 03:16:00,1.122,1.12208,1.122,1.12208,19300000.0
2006-11-01 03:17:00,1.12206,1.12218,1.12204,1.12207,68400002.0
2006-11-01 03:18:00,1.12215,1.12215,1.12202,1.12213,137800001.0
2006-11-01 03:19:00,1.12204,1.12207,1.12203,1.12203,63200001.0
2006-11-01 03:20:00,1.12209,1.12209,1.12206,1.12206,18500000.0
2006-11-01 03:21:00,1.12221,1.12221,1.12189,1.12203,133399999.0
2006-11-01 03:22:00,1.12209,1.12209,1.12198,1.12202,52399999.0
2006-11-01 03:23:00,1.12192,1.12207,1.12192,1.12207,44500000.0
2006-11-01 03:24:00,1.12186,1.12218,1.12183,1.12218,74700000.0
2006-11-01 03:25:00,1.1222,1.1222,1.12195,1.12209,99200003.0
2006-11-01 03:26:00,1.12211,1.12211,1.12181,1.12188,107800002.0
2006-11-01 03:27:00,1.12204,1.12204,1.12204,1.12204,34100000.0
2006-11-01 03:28:00,1.1217,1.12208,1.1217,1.12202,44099999.0
2006-11-01 03:29:00,1.122,1.122,1.1219,1.12193,85299999.0
2006-11-01 03:30:00,1.12201,1.12203,1.12174,1.12182,85300000.0
2006-11-01 03:31:00,1.12195,1.122,1.1219,1.122,34400000.0
2006-11-01 03:32:00,1.122,1.122,1.122,1.122,39100000.0
2006-11-01 03:33:00,1.12195,1.12204,1.12188,1.12188,105800000.0
2006-11-01 03:34:00,1.12194,1.12199,1.12194,1.12199,41800000.0
2006-11-01 03:35:00,1.12186,1.12198,1.12186,1.12198,39100000.0
2006-11-01 03:36:00,1.12192,1.12199,1.12192,1.12199,75900003.0
2006-11-01 03:37:00,1.1219,1.1219,1.1219,1.1219,20700001.0
2006-11-01 03:38:00,1.12185,1.12195,1.12185,1.12195,23100000.0
2006-11-01 03:39:00,1.12194,1.12201,1.12193,1.12197,107499998.0
2006-11-01 03:40:00,1.12195,1.12205,1.12195,1.122,90100002.0
2006-11-01 03:41:00,1.122,1.12205,1.12195,1.12205,79100001.0
2006-11-01 03:42:00,1.12195,1.122,1.12195,1.122,34999999.0
2006-11-01 03:43:00,1.12205,1.12205,1.12193,1.12193,65200002.0
2006-11-01 03:44:00,1.12172,1.12193,1.12159,1.12159,127900001.0
2006-11-01 03:45:00,1.12196,1.12198,1.12185,1.12185,95800004.0
2006-11-01 03:46:00,1.1219,1.12193,1.1219,1.12193,53400000.0
2006-11-01 03:47:00,1.12199,1.12201,1.12188,1.12193,72400001.0
2006-11-01 03:48:00,1.12186,1.12197,1.12186,1.12194,133000003.0
2006-11-01 03:49:00,1.12198,1.12198,1.12186,1.12186,66600001.0
2006-11-01 03:50:00,1.12195,1.12207,1.12165,1.12205,171699999.0
2006-11-01 03:51:00,1.12187,1.12196,1.12187,1.12192,69000001.0
2006-11-01 03:52:00,1.12192,1.12198,1.12191,1.12198,30100000.0
2006-11-01 03:53:00,1.12205,1.12205,1.12195,1.12205,76699998.0
2006-11-01 03:54:00,1.122,1.122,1.12195,1.122,35600000.0
2006-11-01 03:55:00,1.12197,1.12209,1.12191,1.12207,64300000.0
2006-11-01 03:56:00,1.12203,1.1221,1.12198,1.12198,38500000.0
2006-11-01 03:57:00,1.122,1.122,1.122,1.122,4800000.0
2006-11-01 03:58:00,1.12191,1.12212,1.12191,1.12198,162899999.0
2006-11-01 03:59:00,1.1221,1.12215,1.12174,1.12194,168500000.0
2006-11-01 04:00:00,1.12194,1.12201,1.12194,1.12201,8300000.0
2006-11-01 04:01:00,1.12198,1.12198,1.12192,1.12192,25900000.0
2006-11-01 04:02:00,1.12205,1.12205,1.12205,1.12205,1600000.0
2006-11-01 04:03:00,1.12201,1.12203,1.12189,1.12189,106100000.0
2006-11-01 04:04:00,1.12186,1.12186,1.12165,1.12173,82500001.0
2006-11-01 04:05:00,1.12176,1.12193,1.12176,1.12183,117800002.0
2006-11-01 04:06:00,1.12184,1.12188,1.12178,1.12182,113600002.0
2006-11-01 04:07:00,1.12178,1.1219,1.1217,1.1219,82699998.0
2006-11-01 04:08:00,1.12185,1.1219,1.12185,1.1219,26099999.0
2006-11-01 04:09:00,1.12188,1.12205,1.1218,1.12195,147200000.0
2006-11-01 04:10:00,1.12188,1.12198,1.12181,1.12192,154300002.0
2006-11-01 04:11:00,1.12185,1.1219,1.12185,1.1219,8200000.0
2006-11-01 04:12:00,1.12187,1.12187,1.12169,1.12173,125900000.0
2006-11-01 04:13:00,1.12178,1.12178,1.12176,1.12178,37600000.0
2006-11-01 04:14:00,1.12162,1.12194,1.12162,1.12169,105400000.0
2006-11-01 04:15:00,1.12175,1.12175,1.12175,1.12175,27900000.0
2006-11-01 04:16:00,1.12179,1.12186,1.12179,1.12186,20700000.0
2006-11-01 04:17:00,1.12171,1.12171,1.12158,1.12158,27299999.0
2006-11-01 04:18:00,1.1215,1.1215,1.12131,1.1214,134499999.0
2006-11-01 04:19:00,1.12132,1.12132,1.12101,1.1212,124900000.0
2006-11-01 04:20:00,1.12125,1.12125,1.1212,1.1212,51500002.0
2006-11-01 04:21:00,1.12107,1.12118,1.12106,1.12117,131899997.0
2006-11-01 04:22:00,1.12115,1.12125,1.12112,1.12122,114400000.0
2006-11-01 04:23:00,1.12111,1.12111,1.12093,1.12095,124200002.0
2006-11-01 04:24:00,1.12097,1.12106,1.12088,1.12088,158000003.0
2006-11-01 04:25:00,1.12087,1.12097,1.12087,1.12092,103600001.0
2006-11-01 04:26:00,1.12092,1.12098,1.12092,1.12098,52300001.0
2006-11-01 04:27:00,1.12107,1.12116,1.12099,1.12116,76700001.0
2006-11-01 04:28:00,1.121,1.12116,1.121,1.12116,51700000.0
2006-11-01 04:29:00,1.12114,1.12114,1.12098,1.12105,133200000.0
2006-11-01 04:30:00,1.12103,1.12108,1.12102,1.12108,56399999.0
2006-11-01 04:31:00,1.12108,1.12109,1.12101,1.12109,50099998.0
2006-11-01 04:32:00,1.12106,1.12129,1.12106,1.12128,92700001.0
2006-11-01 04:33:00,1.12125,1.1213,1.1212,1.12125,117499999.0
2006-11-01 04:34:00,1.12133,1.12142,1.1213,1.12138,138900000.0
2006-11-01 04:35:00,1.12135,1.12139,1.12133,1.12133,120299997.0
2006-11-01 04:36:00,1.12135,1.12142,1.1213,1.12142,110800001.0
2006-11-01 04:37:00,1.1214,1.12142,1.1214,1.12142,44900001.0
2006-11-01 04:38:00,1.12138,1.12141,1.1213,1.1213,98300001.0
2006-11-01 04:39:00,1.12132,1.12136,1.12132,1.12136,42200000.0
2006-11-01 04:40:00,1.12135,1.12136,1.12126,1.12126,46799999.0
2006-11-01 04:41:00,1.12128,1.12128,1.12119,1.12122,54999999.0
2006-11-01 04:42:00,1.12129,1.12134,1.12125,1.12132,98200003.0
2006-11-01 04:43:00,1.12128,1.12135,1.1212,1.1213,173300001.0
2006-11-01 04:44:00,1.12127,1.12127,1.12123,1.12123,37499998.0
2006-11-01 04:45:00,1.12126,1.12135,1.12121,1.1213,109600002.0
2006-11-01 04:46:00,1.1212,1.12122,1.12115,1.1212,103099999.0
2006-11-01 04:47:00,1.12115,1.12129,1.12115,1.12124,86399998.0
2006-11-01 04:48:00,1.12137,1.12141,1.12127,1.12127,77900001.0
2006-11-01 04:49:00,1.12133,1.12139,1.1213,1.12134,91500000.0
2006-11-01 04:50:00,1.12136,1.12152,1.12136,1.12144,67200002.0
2006-11-01 04:51:00,1.12153,1.12154,1.12137,1.12154,78100001.0
2006-11-01 04:52:00,1.12155,1.12155,1.12137,1.12152,102600001.0
2006-11-01 04:53:00,1.12157,1.12165,1.12155,1.1216,66900000.0
2006-11-01 04:54:00,1.12155,1.12155,1.12142,1.12149,65200001.0
2006-11-01 04:55:00,1.12145,1.12156,1.12143,1.12145,89199998.0
2006-11-01 04:56:00,1.12143,1.12148,1.1214,1.12148,104500001.0
2006-11-01 04:57:00,1.12143,1.12148,1.12124,1.12148,118899998.0
2006-11-01 04:58:00,1.12149,1.12149,1.1213,1.12144,28600000.0
2006-11-01 04:59:00,1.12146,1.12146,1.12129,1.1213,176700002.0
2006-11-01 05:00:00,1.12126,1.12126,1.12114,1.12114,16000000.0
2006-11-01 05:01:00,1.12122,1.12128,1.12122,1.12128,125700003.0
2006-11-01 05:02:00,1.12128,1.12131,1.12119,1.12121,61600001.0
2006-11-01 05:03:00,1.12122,1.12125,1.12122,1.12125,38299999.0
2006-11-01 05:04:00,1.12125,1.12128,1.12114,1.12114,79600000.0
2006-11-01 05:05:00,1.12106,1.12106,1.12104,1.12104,25500001.0
2006-11-01 05:06:00,1.12096,1.12106,1.12096,1.12106,12000000.0
2006-11-01 05:07:00,1.12118,1.12118,1.12102,1.1211,91900000.0
2006-11-01 05:08:00,1.1211,1.1211,1.1211,1.1211,23200001.0
2006-11-01 05:09:00,1.1211,1.12115,1.12102,1.12103,86400002.0
2006-11-01 05:10:00,1.12105,1.1211,1.12102,1.12108,75299999.0
2006-11-01 05:11:00,1.12109,1.12109,1.12098,1.12098,34199998.0
2006-11-01 05:12:00,1.12103,1.12103,1.12093,1.12094,69499999.0
2006-11-01 05:13:00,1.12083,1.12098,1.12083,1.12095,36200000.0
2006-11-01 05:14:00,1.12105,1.12107,1.12101,1.12107,55699999.0
2006-11-01 05:15:00,1.12105,1.1211,1.12103,1.12103,79700000.0
2006-11-01 05:16:00,1.12113,1.12113,1.12095,1.12095,79599998.0
2006-11-01 05:17:00,1.12103,1.12111,1.12099,1.12104,116499997.0
2006-11-01 05:18:00,1.12106,1.1211,1.12102,1.12102,70600001.0
2006-11-01 05:19:00,1.12098,1.1211,1.12089,1.1211,61400000.0
2006-11-01 05:20:00,1.12118,1.12118,1.12105,1.1211,60800000.0
2006-11-01 05:21:00,1.12106,1.12106,1.12104,1.12104,34300001.0
2006-11-01 05:22:00,1.12103,1.12107,1.12101,1.12107,52900001.0
2006-11-01 05:23:00,1.12106,1.1211,1.121,1.12101,79200000.0
2006-11-01 05:24:00,1.12109,1.12109,1.12106,1.12106,3200000.0
2006-11-01 05:25:00,1.12101,1.1211,1.121,1.1211,55499999.0
2006-11-01 05:26:00,1.1211,1.12115,1.12105,1.12105,93799999.0
2006-11-01 05:27:00,1.12105,1.1211,1.12105,1.1211,53299999.0
2006-11-01 05:28:00,1.1211,1.1211,1.1211,1.1211,10600000.0
2006-11-01 05:29:00,1.12109,1.12113,1.12106,1.12109,62400001.0
2006-11-01 05:30:00,1.12114,1.12119,1.12102,1.12104,117300002.0
2006-11-01 05:31:00,1.12112,1.12118,1.12106,1.12118,83199999.0
2006-11-01 05:32:00,1.12125,1.12125,1.12125,1.12125,56700000.0
2006-11-01 05:33:00,1.12118,1.12118,1.12109,1.12118,108700002.0
2006-11-01 05:34:00,1.12115,1.1212,1.12113,1.12113,45400002.0
2006-11-01 05:35:00,1.1212,1.1212,1.12118,1.12118,43500000.0
2006-11-01 05:36:00,1.1212,1.12132,1.1212,1.12132,81900000.0
2006-11-01 05:37:00,1.1212,1.12135,1.12109,1.12124,122999999.0
2006-11-01 05:38:00,1.12118,1.12129,1.12112,1.12116,48500001.0
2006-11-01 05:39:00,1.1213,1.12135,1.12125,1.12135,133400000.0
2006-11-01 05:40:00,1.12128,1.12135,1.12125,1.1213,92089999.0
2006-11-01 05:41:00,1.12128,1.12128,1.1211,1.1211,50100000.0
2006-11-01 05:42:00,1.12105,1.12105,1.121,1.121,30400000.0
2006-11-01 05:43:00,1.12119,1.12151,1.12119,1.12151,38200001.0
2006-11-01 05:44:00,1.12166,1.1217,1.12144,1.12163,78800000.0
2006-11-01 05:45:00,1.1216,1.12169,1.12141,1.12141,90900000.0
2006-11-01 05:46:00,1.12149,1.12152,1.12144,1.12152,44100000.0
2006-11-01 05:47:00,1.12145,1.12165,1.12145,1.12165,76700000.0
2006-11-01 05:48:00,1.12177,1.12209,1.12177,1.12193,192099999.0
2006-11-01 05:49:00,1.12197,1.12217,1.12197,1.1221,94600002.0
2006-11-01 05:50:00,1.12201,1.12241,1.12201,1.12241,125800001.0
2006-11-01 05:51:00,1.1222,1.12247,1.12213,1.12247,124300003.0
2006-11-01 05:52:00,1.12261,1.12269,1.12244,1.12244,140499999.0
2006-11-01 05:53:00,1.12248,1.12255,1.1224,1.12255,149799998.0
2006-11-01 05:54:00,1.12251,1.12251,1.12244,1.12244,58699999.0
2006-11-01 05:55:00,1.12251,1.12272,1.12251,1.12272,86500000.0
2006-11-01 05:56:00,1.12253,1.12265,1.12253,1.12262,145900001.0
2006-11-01 05:57:00,1.12275,1.12319,1.12275,1.1231,74200001.0
2006-11-01 05:58:00,1.12313,1.12325,1.12313,1.12314,131799998.0
2006-11-01 05:59:00,1.12317,1.12331,1.12317,1.12318,27900000.0
2006-11-01 06:00:00,1.12316,1.12316,1.1231,1.1231,47200002.0
2006-11-01 06:01:00,1.12308,1.12308,1.12294,1.123,40099999.0
2006-11-01 06:02:00,1.12291,1.12291,1.12274,1.12277,72800000.0
2006-11-01 06:03:00,1.12256,1.12266,1.12246,1.12247,133700000.0
2006-11-01 06:04:00,1.12235,1.12249,1.12232,1.12249,115199998.0
2006-11-01 06:05:00,1.12261,1.12261,1.12229,1.12229,52400000.0
2006-11-01 06:06:00,1.12227,1.12227,1.12215,1.12215,98500001.0
2006-11-01 06:07:00,1.12229,1.12239,1.12226,1.12234,89299999.0
2006-11-01 06:08:00,1.12239,1.12239,1.1223,1.12233,117699999.0
2006-11-01 06:09:00,1.12233,1.12237,1.12227,1.12227,54200000.0
2006-11-01 06:10:00,1.12234,1.12234,1.1221,1.12216,64000001.0
2006-11-01 06:11:00,1.1222,1.12225,1.12215,1.12218,108900003.0
2006-11-01 06:12:00,1.12209,1.12222,1.12205,1.12205,58000000.0
2006-11-01 06:13:00,1.12212,1.12223,1.12212,1.12223,21699999.0
2006-11-01 06:14:00,1.12228,1.12228,1.12218,1.12222,132700003.0
2006-11-01 06:15:00,1.12223,1.12237,1.12212,1.1222,136200000.0
2006-11-01 06:16:00,1.12224,1.12257,1.12224,1.12257,83900000.0
2006-11-01 06:17:00,1.12263,1.12286,1.12263,1.12286,105800003.0
2006-11-01 06:18:00,1.12294,1.12305,1.12292,1.12292,134100002.0
2006-11-01 06:19:00,1.123,1.12327,1.123,1.12327,109999998.0
2006-11-01 06:20:00,1.12326,1.12328,1.12323,1.12323,11200000.0
2006-11-01 06:21:00,1.12327,1.12351,1.12327,1.12343,120300000.0
2006-11-01 06:22:00,1.12354,1.12361,1.12352,1.12361,96300000.0
2006-11-01 06:23:00,1.12354,1.12375,1.12351,1.12375,78899999.0
2006-11-01 06:24:00,1.1237,1.1237,1.12345,1.1235,95800000.0
2006-11-01 06:25:00,1.12358,1.12366,1.12328,1.12359,178299999.0
2006-11-01 06:26:00,1.12365,1.1237,1.12356,1.12356,67000000.0
2006-11-01 06:27:00,1.12363,1.12374,1.12363,1.12374,22599999.0
2006-11-01 06:28:00,1.12369,1.12371,1.12352,1.12352,62800000.0
2006-11-01 06:29:00,1.12358,1.12369,1.12358,1.12367,51500000.0
2006-11-01 06:30:00,1.12372,1.12372,1.12372,1.12372,8800000.0
2006-11-01 06:31:00,1.12371,1.1239,1.12367,1.12373,126000000.0
2006-11-01 06:32:00,1.12397,1.12444,1.12397,1.12444,51900002.0
2006-11-01 06:33:00,1.12452,1.12473,1.12452,1.12462,104699999.0
2006-11-01 06:34:00,1.12479,1.12488,1.12468,1.12483,128400000.0
2006-11-01 06:35:00,1.1248,1.12484,1.12458,1.12458,175899999.0
2006-11-01 06:36:00,1.1246,1.12472,1.12457,1.12461,77000000.0
2006-11-01 06:37:00,1.12456,1.12456,1.12436,1.1244,102399999.0
2006-11-01 06:38:00,1.12443,1.12443,1.12422,1.12422,76300001.0
2006-11-01 06:39:00,1.1242,1.12424,1.12413,1.12413,95799999.0
2006-11-01 06:40:00,1.12422,1.12427,1.12405,1.12413,85500000.0
2006-11-01 06:41:00,1.12413,1.12417,1.12409,1.12413,70999998.0
2006-11-01 06:42:00,1.1242,1.12444,1.1242,1.1244,77899999.0
2006-11-01 06:43:00,1.12485,1.12533,1.12485,1.12525,66999999.0
2006-11-01 06:44:00,1.12533,1.12533,1.125,1.12511,84799998.0
2006-11-01 06:45:00,1.1251,1.1251,1.12484,1.12484,61199999.0
2006-11-01 06:46:00,1.12481,1.12485,1.12474,1.12485,151099999.0
2006-11-01 06:47:00,1.12483,1.12513,1.12483,1.12502,118599998.0
2006-11-01 06:48:00,1.12503,1.12537,1.12503,1.12537,76900000.0
2006-11-01 06:49:00,1.12532,1.12532,1.12523,1.12523,24699999.0
2006-11-01 06:50:00,1.12518,1.12561,1.12517,1.12543,112200001.0
2006-11-01 06:51:00,1.1256,1.12576,1.12536,1.12536,69800000.0
2006-11-01 06:52:00,1.12532,1.12534,1.12518,1.12532,188700003.0
2006-11-01 06:53:00,1.1253,1.12552,1.1253,1.12535,31900000.0
2006-11-01 06:54:00,1.12528,1.12528,1.12501,1.12525,142099999.0
2006-11-01 06:55:00,1.12529,1.12532,1.12522,1.12524,55700000.0
2006-11-01 06:56:00,1.1253,1.12535,1.1253,1.1253,125300001.0
2006-11-01 06:57:00,1.12534,1.12534,1.12531,1.12531,10400000.0
2006-11-01 06:58:00,1.1254,1.1254,1.1254,1.1254,56999999.0
2006-11-01 06:59:00,1.12531,1.12553,1.12531,1.1254,111700001.0
2006-11-01 07:00:00,1.12539,1.12552,1.12539,1.12544,38599999.0
2006-11-01 07:01:00,1.12551,1.12551,1.12535,1.12546,48700000.0
2006-11-01 07:02:00,1.12548,1.12557,1.12537,1.12537,138600001.0
2006-11-01 07:03:00,1.12544,1.12544,1.12533,1.12533,146899998.0
2006-11-01 07:04:00,1.12518,1.12518,1.12497,1.1251,78199997.0
2006-11-01 07:05:00,1.1249,1.1249,1.12475,1.1248,94500004.0
2006-11-01 07:06:00,1.12474,1.12485,1.12467,1.12467,52200000.0
2006-11-01 07:07:00,1.1246,1.12462,1.12455,1.12455,44200001.0
2006-11-01 07:08:00,1.12477,1.12489,1.12477,1.12482,102400001.0
2006-11-01 07:09:00,1.12479,1.12493,1.12479,1.12483,93200003.0
2006-11-01 07:10:00,1.12486,1.12486,1.12486,1.12486,15400000.0
2006-11-01 07:11:00,1.12481,1.12497,1.12481,1.12491,106800000.0
2006-11-01 07:12:00,1.12485,1.12495,1.1248,1.1248,124600001.0
2006-11-01 07:13:00,1.12474,1.12477,1.12458,1.12477,35100000.0
2006-11-01 07:14:00,1.12478,1.12501,1.12478,1.12501,76000002.0
2006-11-01 07:15:00,1.12504,1.12508,1.12494,1.12494,67999999.0
2006-11-01 07:16:00,1.1248,1.12512,1.12459,1.12497,38300000.0
2006-11-01 07:17:00,1.1249,1.12497,1.12487,1.12487,48000000.0
2006-11-01 07:18:00,1.12485,1.1249,1.12485,1.1249,118199999.0
2006-11-01 07:19:00,1.12496,1.12518,1.12496,1.12511,165700003.0
2006-11-01 07:20:00,1.12512,1.12526,1.12512,1.1252,52299999.0
2006-11-01 07:21:00,1.1252,1.12522,1.12514,1.12519,88299998.0
2006-11-01 07:22:00,1.12516,1.12528,1.12516,1.12528,90300004.0
2006-11-01 07:23:00,1.12528,1.12528,1.12527,1.12528,8100000.0
2006-11-01 07:24:00,1.12521,1.1253,1.12519,1.1252,72499998.0
2006-11-01 07:25:00,1.1252,1.1252,1.12513,1.12513,101399999.0
2006-11-01 07:26:00,1.12493,1.12514,1.12485,1.12514,150000003.0
2006-11-01 07:27:00,1.12519,1.12533,1.12514,1.12514,70900002.0
2006-11-01 07:28:00,1.12516,1.12522,1.12512,1.12512,167500002.0
2006-11-01 07:29:00,1.12518,1.12518,1.12505,1.12505,72999998.0
2006-11-01 07:30:00,1.12501,1.12501,1.12499,1.12499,23100000.0
2006-11-01 07:31:00,1.125,1.12505,1.12492,1.125,101300000.0
2006-11-01 07:32:00,1.12501,1.12501,1.12488,1.12495,124200003.0
2006-11-01 07:33:00,1.12499,1.12499,1.1249,1.12492,64800001.0
2006-11-01 07:34:00,1.12487,1.12495,1.12487,1.12492,59999999.0
2006-11-01 07:35:00,1.12487,1.12499,1.12487,1.1249,107800000.0
2006-11-01 07:36:00,1.12492,1.12501,1.12489,1.1249,75300000.0
2006-11-01 07:37:00,1.12491,1.12491,1.12481,1.12481,52700000.0
2006-11-01 07:38:00,1.12483,1.12487,1.12471,1.12487,88100002.0
2006-11-01 07:39:00,1.12485,1.12487,1.12479,1.12485,146300000.0
2006-11-01 07:40:00,1.12487,1.12488,1.12441,1.12448,127999999.0
2006-11-01 07:41:00,1.12485,1.12485,1.12469,1.12474,166900000.0
2006-11-01 07:42:00,1.12482,1.12493,1.12479,1.12487,130700002.0
2006-11-01 07:43:00,1.12475,1.12477,1.12465,1.12471,49099999.0
2006-11-01 07:44:00,1.12479,1.12481,1.12461,1.12481,110000000.0
2006-11-01 07:45:00,1.12473,1.12486,1.12473,1.12477,111300001.0
2006-11-01 07:46:00,1.12472,1.12476,1.12449,1.12449,109000000.0
2006-11-01 07:47:00,1.12444,1.12462,1.12444,1.12457,41000000.0
2006-11-01 07:48:00,1.12459,1.12466,1.12454,1.12466,109100001.0
2006-11-01 07:49:00,1.12471,1.12481,1.12469,1.12472,106899999.0
2006-11-01 07:50:00,1.12479,1.12479,1.12468,1.12473,19700000.0
2006-11-01 07:51:00,1.1246,1.12468,1.1244,1.12442,105599999.0
2006-11-01 07:52:00,1.1247,1.1247,1.12465,1.12465,34200000.0
2006-11-01 07:53:00,1.1247,1.1247,1.1247,1.1247,36700002.0
2006-11-01 07:54:00,1.12474,1.12485,1.12465,1.12465,151300001.0
2006-11-01 07:55:00,1.1247,1.12482,1.12464,1.12482,109799999.0
2006-11-01 07:56:00,1.12483,1.12491,1.12474,1.12474,80800000.0
2006-11-01 07:57:00,1.1247,1.12476,1.12469,1.12469,65000000.0
2006-11-01 07:58:00,1.12478,1.12483,1.12462,1.12478,154799999.0
2006-11-01 07:59:00,1.12455,1.12455,1.12436,1.12439,144899998.0
2006-11-01 08:00:00,1.12445,1.12466,1.1244,1.12452,81100000.0
2006-11-01 08:01:00,1.12452,1.12468,1.12452,1.12468,32699998.0
2006-11-01 08:02:00,1.12465,1.12472,1.12454,1.12454,96600001.0
2006-11-01 08:03:00,1.12448,1.12463,1.12448,1.12463,29700000.0
2006-11-01 08:04:00,1.12463,1.12473,1.12456,1.12473,162100001.0
2006-11-01 08:05:00,1.12479,1.12479,1.12462,1.12463,122000002.0
2006-11-01 08:06:00,1.12467,1.12467,1.12458,1.1246,57800002.0
2006-11-01 08:07:00,1.12451,1.12459,1.12448,1.12458,101800002.0
2006-11-01 08:08:00,1.12466,1.12466,1.12466,1.12466,34300000.0
2006-11-01 08:09:00,1.12475,1.12475,1.12462,1.12462,77000000.0
2006-11-01 08:10:00,1.1247,1.12475,1.1246,1.12475,120100002.0
2006-11-01 08:11:00,1.12469,1.1248,1.12458,1.1248,78399999.0
2006-11-01 08:12:00,1.12485,1.12485,1.1248,1.1248,9200000.0
2006-11-01 08:13:00,1.12482,1.12482,1.12465,1.12465,51999998.0
2006-11-01 08:14:00,1.12466,1.1248,1.12466,1.12471,207300000.0
2006-11-01 08:15:00,1.12477,1.12498,1.12477,1.12487,115600003.0
2006-11-01 08:16:00,1.12488,1.12491,1.12478,1.12491,84500000.0
2006-11-01 08:17:00,1.12499,1.12499,1.12489,1.12489,63200000.0
2006-11-01 08:18:00,1.12487,1.12505,1.12487,1.12505,58900001.0
2006-11-01 08:19:00,1.12519,1.12532,1.12518,1.12532,59999998.0
2006-11-01 08:20:00,1.12529,1.12536,1.12523,1.12536,73799998.0
2006-11-01 08:21:00,1.12547,1.12547,1.12532,1.12533,108899999.0
2006-11-01 08:22:00,1.12528,1.12529,1.12522,1.12522,42000000.0
2006-11-01 08:23:00,1.12525,1.12536,1.12516,1.12516,165799997.0
2006-11-01 08:24:00,1.12511,1.12525,1.125,1.12525,73699999.0
2006-11-01 08:25:00,1.12513,1.12518,1.12506,1.12512,95400000.0
2006-11-01 08:26:00,1.12517,1.12528,1.12517,1.12525,109400002.0
2006-11-01 08:27:00,1.12508,1.1252,1.12503,1.12513,63400002.0
2006-11-01 08:28:00,1.12518,1.12526,1.1251,1.12526,182499998.0
2006-11-01 08:29:00,1.1252,1.1252,1.1251,1.1251,13000000.0
2006-11-01 08:30:00,1.12512,1.12519,1.12512,1.12512,53499999.0
2006-11-01 08:31:00,1.12518,1.12526,1.12513,1.12513,78400000.0
2006-11-01 08:32:00,1.12524,1.12524,1.12508,1.12518,181499997.0
2006-11-01 08:33:00,1.12515,1.12532,1.12515,1.12532,79200000.0
2006-11-01 08:34:00,1.12532,1.12541,1.12524,1.12535,120800000.0
2006-11-01 08:35:00,1.12538,1.12538,1.12525,1.12533,120500002.0
2006-11-01 08:36:00,1.12529,1.12529,1.12519,1.12519,22000000.0
2006-11-01 08:37:00,1.12527,1.12533,1.12527,1.12533,32700000.0
2006-11-01 08:38:00,1.12526,1.1254,1.12521,1.1254,114100001.0
2006-11-01 08:39:00,1.12528,1.12539,1.12528,1.12536,100599998.0
2006-11-01 08:40:00,1.12537,1.1254,1.12537,1.1254,39599999.0
2006-11-01 08:41:00,1.12545,1.12556,1.12532,1.12536,53400000.0
2006-11-01 08:42:00,1.12543,1.12546,1.12539,1.12542,108899999.0
2006-11-01 08:43:00,1.1255,1.12555,1.12545,1.12547,99800001.0
2006-11-01 08:44:00,1.12557,1.12574,1.12557,1.12574,122799999.0
2006-11-01 08:45:00,1.12573,1.12579,1.12572,1.12572,42900000.0
2006-11-01 08:46:00,1.12576,1.12576,1.12576,1.12576,47299998.0
2006-11-01 08:47:00,1.12567,1.12581,1.12567,1.12578,98700001.0
2006-11-01 08:48:00,1.1258,1.1258,1.12575,1.12575,40100000.0
2006-11-01 08:49:00,1.12593,1.12598,1.12591,1.12598,62800000.0
2006-11-01 08:50:00,1.12587,1.12598,1.12587,1.12598,69599998.0
2006-11-01 08:51:00,1.12588,1.126,1.12588,1.12592,41300000.0
2006-11-01 08:52:00,1.12595,1.12607,1.12595,1.12597,67600000.0
2006-11-01 08:53:00,1.12605,1.12634,1.12605,1.12619,71399998.0
2006-11-01 08:54:00,1.12618,1.12651,1.12618,1.12651,52300000.0
2006-11-01 08:55:00,1.12658,1.12688,1.12649,1.12672,121800001.0
2006-11-01 08:56:00,1.12667,1.12694,1.12667,1.12694,105700002.0
2006-11-01 08:57:00,1.12689,1.12692,1.12677,1.12688,114200000.0
2006-11-01 08:58:00,1.1269,1.1269,1.12667,1.1268,58999999.0
2006-11-01 08:59:00,1.12675,1.12718,1.12675,1.12718,93099999.0
2006-11-01 09:00:00,1.12739,1.1275,1.12731,1.12731,66900001.0
2006-11-01 09:01:00,1.12736,1.12744,1.12736,1.12744,37399998.0
2006-11-01 09:02:00,1.12758,1.12767,1.12751,1.12752,131300001.0
2006-11-01 09:03:00,1.12753,1.12753,1.12733,1.12741,86700000.0
2006-11-01 09:04:00,1.12733,1.12751,1.12733,1.12735,70300000.0
2006-11-01 09:05:00,1.12733,1.12738,1.12724,1.12731,98800003.0
2006-11-01 09:06:00,1.12717,1.12737,1.12717,1.12729,98700003.0
2006-11-01 09:07:00,1.12738,1.12738,1.12726,1.12737,118999999.0
2006-11-01 09:08:00,1.12745,1.1278,1.12745,1.1278,112200001.0
2006-11-01 09:09:00,1.12778,1.12785,1.12768,1.12775,76000000.0
2006-11-01 09:10:00,1.12776,1.12793,1.12776,1.12793,41500001.0
2006-11-01 09:11:00,1.128,1.12803,1.12785,1.12785,177500004.0
2006-11-01 09:12:00,1.12774,1.12784,1.12774,1.12781,44600001.0
2006-11-01 09:13:00,1.12776,1.12776,1.12769,1.12769,20700000.0
2006-11-01 09:14:00,1.12789,1.12789,1.12786,1.12786,9600000.0
2006-11-01 09:15:00,1.12787,1.12818,1.12787,1.12818,93099999.0
2006-11-01 09:16:00,1.12828,1.12828,1.12801,1.12807,65199999.0
2006-11-01 09:17:00,1.12809,1.12836,1.12809,1.12817,123300002.0
2006-11-01 09:18:00,1.12817,1.12821,1.12817,1.12821,24000000.0
2006-11-01 09:19:00,1.12823,1.12829,1.12818,1.12818,52600000.0
2006-11-01 09:20:00,1.12827,1.12827,1.12815,1.12822,97500000.0
2006-11-01 09:21:00,1.1282,1.12831,1.12815,1.12815,173899997.0
2006-11-01 09:22:00,1.12818,1.12826,1.12813,1.12826,118699999.0
2006-11-01 09:23:00,1.12811,1.12814,1.12811,1.12814,7600000.0
2006-11-01 09:24:00,1.12827,1.12827,1.12815,1.12815,133699998.0
2006-11-01 09:25:00,1.12818,1.12818,1.12795,1.12801,110600001.0
2006-11-01 09:26:00,1.12788,1.12788,1.12782,1.12782,5100000.0
2006-11-01 09:27:00,1.12771,1.12773,1.12758,1.12762,131899999.0
2006-11-01 09:28:00,1.12762,1.12762,1.12745,1.12757,92700000.0
2006-11-01 09:29:00,1.1276,1.12772,1.1276,1.12772,38800002.0
2006-11-01 09:30:00,1.12766,1.12766,1.12762,1.12762,54600002.0
2006-11-01 09:31:00,1.12762,1.12766,1.12762,1.12762,104000000.0
2006-11-01 09:32:00,1.1276,1.12775,1.1276,1.12772,63700001.0
2006-11-01 09:33:00,1.12782,1.12788,1.12782,1.12788,39199999.0
2006-11-01 09:34:00,1.12787,1.12802,1.12775,1.12802,137499999.0
2006-11-01 09:35:00,1.12822,1.12854,1.12822,1.1285,158200002.0
2006-11-01 09:36:00,1.12843,1.12862,1.12843,1.12859,156100001.0
2006-11-01 09:37:00,1.12859,1.12869,1.12854,1.12869,78500000.0
2006-11-01 09:38:00,1.12877,1.13006,1.12876,1.13,90200000.0
2006-11-01 09:39:00,1.12993,1.12993,1.12979,1.12991,77400000.0
2006-11-01 09:40:00,1.13005,1.13005,1.12974,1.12991,149999999.0
2006-11-01 09:41:00,1.13022,1.13047,1.13022,1.13028,56700000.0
2006-11-01 09:42:00,1.13066,1.13104,1.13066,1.13104,106100001.0
2006-11-01 09:43:00,1.1311,1.13125,1.13089,1.13115,153300002.0
2006-11-01 09:44:00,1.13128,1.13147,1.13128,1.13145,83600001.0
2006-11-01 09:45:00,1.13147,1.13157,1.13128,1.13141,198400000.0
2006-11-01 09:46:00,1.13126,1.13128,1.13119,1.13128,30500000.0
2006-11-01 09:47:00,1.13121,1.1315,1.13121,1.13142,135900001.0
2006-11-01 09:48:00,1.13129,1.13129,1.13119,1.13119,9600000.0
2006-11-01 09:49:00,1.13121,1.13124,1.13102,1.13102,63500000.0
2006-11-01 09:50:00,1.13093,1.13112,1.13093,1.1311,45000000.0
2006-11-01 09:51:00,1.13112,1.13153,1.13107,1.13153,136300001.0
2006-11-01 09:52:00,1.13137,1.13143,1.13118,1.13126,158799999.0
2006-11-01 09:53:00,1.13115,1.13131,1.13114,1.13131,167199996.0
2006-11-01 09:54:00,1.1313,1.13141,1.13127,1.13133,167699999.0
2006-11-01 09:55:00,1.13141,1.13141,1.13122,1.13129,121899998.0
2006-11-01 09:56:00,1.13113,1.13123,1.13099,1.131,70300000.0
2006-11-01 09:57:00,1.13098,1.13098,1.1308,1.13081,226700002.0
2006-11-01 09:58:00,1.13081,1.13091,1.13072,1.13091,24200000.0
2006-11-01 09:59:00,1.13085,1.13094,1.1308,1.13094,66400001.0
2006-11-01 10:00:00,1.13099,1.13109,1.13094,1.13106,54000000.0
2006-11-01 10:01:00,1.13107,1.13113,1.13098,1.13105,47600000.0
2006-11-01 10:02:00,1.13102,1.13117,1.13102,1.13114,193299999.0
2006-11-01 10:03:00,1.1312,1.1312,1.13107,1.13109,80600001.0
2006-11-01 10:04:00,1.13128,1.13141,1.13124,1.13141,152499998.0
2006-11-01 10:05:00,1.13157,1.13158,1.1314,1.13153,95000000.0
2006-11-01 10:06:00,1.13164,1.13171,1.13153,1.13153,153899998.0
2006-11-01 10:07:00,1.13144,1.13149,1.13142,1.13143,46200000.0
2006-11-01 10:08:00,1.1314,1.13147,1.1314,1.13147,49600000.0
2006-11-01 10:09:00,1.13142,1.13147,1.13135,1.13143,99899997.0
2006-11-01 10:10:00,1.13132,1.13149,1.13132,1.13147,85200000.0
2006-11-01 10:11:00,1.13149,1.13149,1.13142,1.13142,35299999.0
2006-11-01 10:12:00,1.13141,1.13163,1.13141,1.13163,105899999.0
2006-11-01 10:13:00,1.13148,1.13148,1.13123,1.13132,133400001.0
2006-11-01 10:14:00,1.13121,1.13121,1.13099,1.13109,60500000.0
2006-11-01 10:15:00,1.13112,1.13112,1.1309,1.13101,155899999.0
2006-11-01 10:16:00,1.13105,1.13109,1.13092,1.13092,221500001.0
2006-11-01 10:17:00,1.13091,1.13091,1.13071,1.13071,104600000.0
2006-11-01 10:18:00,1.13069,1.13087,1.13039,1.13039,118600001.0
2006-11-01 10:19:00,1.13047,1.13054,1.13031,1.13031,73300000.0
2006-11-01 10:20:00,1.13029,1.13034,1.12998,1.13004,77600000.0
2006-11-01 10:21:00,1.13027,1.13068,1.13019,1.13067,95499999.0
2006-11-01 10:22:00,1.13073,1.13085,1.13061,1.13085,106900000.0
2006-11-01 10:23:00,1.13086,1.13086,1.13076,1.13076,27600000.0
2006-11-01 10:24:00,1.13085,1.13085,1.13072,1.1308,59100000.0
2006-11-01 10:25:00,1.13084,1.13095,1.13082,1.13083,152600000.0
2006-11-01 10:26:00,1.13083,1.13088,1.13079,1.13088,84000000.0
2006-11-01 10:27:00,1.13076,1.13082,1.13074,1.13075,79800000.0
2006-11-01 10:28:00,1.13072,1.1308,1.13064,1.13067,83799999.0
2006-11-01 10:29:00,1.13063,1.13077,1.13056,1.13056,117099999.0
2006-11-01 10:30:00,1.1305,1.13053,1.13046,1.13046,72799999.0
2006-11-01 10:31:00,1.1305,1.13066,1.13043,1.13061,97100001.0
2006-11-01 10:32:00,1.13062,1.13067,1.13058,1.13067,75899997.0
2006-11-01 10:33:00,1.13052,1.13056,1.13052,1.13052,68599999.0
2006-11-01 10:34:00,1.13051,1.13071,1.13051,1.13065,123999997.0
2006-11-01 10:35:00,1.13057,1.1307,1.13056,1.1306,120199997.0
2006-11-01 10:36:00,1.13063,1.13063,1.13043,1.1305,141700001.0
2006-11-01 10:37:00,1.13045,1.13049,1.13043,1.13048,48000000.0
2006-11-01 10:38:00,1.13048,1.13056,1.13042,1.13042,183500002.0
2006-11-01 10:39:00,1.13049,1.13051,1.13042,1.13042,100900001.0
2006-11-01 10:40:00,1.13033,1.13048,1.13033,1.13048,54400000.0
2006-11-01 10:41:00,1.13048,1.13055,1.13045,1.13045,163300003.0
2006-11-01 10:42:00,1.13048,1.13048,1.13042,1.13048,30399999.0
2006-11-01 10:43:00,1.13042,1.13042,1.13027,1.13031,39100000.0
2006-11-01 10:44:00,1.13021,1.13028,1.13011,1.13011,120500004.0
2006-11-01 10:45:00,1.13008,1.13008,1.12994,1.12994,120699998.0
2006-11-01 10:46:00,1.12977,1.12989,1.12972,1.12974,138600002.0
2006-11-01 10:47:00,1.1297,1.1297,1.12941,1.1295,89000000.0
2006-11-01 10:48:00,1.12949,1.12961,1.12943,1.12943,169800000.0
2006-11-01 10:49:00,1.1294,1.1294,1.12922,1.12934,141100002.0
2006-11-01 10:50:00,1.1293,1.12938,1.12918,1.12934,91600000.0
2006-11-01 10:51:00,1.12929,1.12929,1.12914,1.12919,143600001.0
2006-11-01 10:52:00,1.12908,1.12931,1.12908,1.12924,88700000.0
2006-11-01 10:53:00,1.12928,1.1293,1.12924,1.1293,93900000.0
2006-11-01 10:54:00,1.1294,1.12945,1.12935,1.12945,91800001.0
2006-11-01 10:55:00,1.12937,1.12937,1.12923,1.12924,101200001.0
2006-11-01 10:56:00,1.1292,1.1292,1.12902,1.12902,145699999.0
2006-11-01 10:57:00,1.12897,1.12917,1.12897,1.12903,47100000.0
2006-11-01 10:58:00,1.1291,1.12918,1.12904,1.12904,93200001.0
2006-11-01 10:59:00,1.12895,1.12913,1.12895,1.12913,144299999.0
2006-11-01 11:00:00,1.129,1.12906,1.12898,1.12906,84500000.0
2006-11-01 11:01:00,1.12909,1.12909,1.12896,1.12896,92800000.0
2006-11-01 11:02:00,1.12888,1.12888,1.12881,1.12881,50200000.0
2006-11-01 11:03:00,1.1288,1.12894,1.12877,1.12894,132000002.0
2006-11-01 11:04:00,1.12892,1.12892,1.12876,1.1288,74600000.0
2006-11-01 11:05:00,1.12877,1.12881,1.12867,1.12878,160199996.0
2006-11-01 11:06:00,1.12878,1.12878,1.12872,1.12878,83300000.0
2006-11-01 11:07:00,1.12878,1.12878,1.12869,1.12869,42200000.0
2006-11-01 11:08:00,1.12877,1.12888,1.12876,1.12887,26000000.0
2006-11-01 11:09:00,1.12877,1.12886,1.12871,1.1288,95900000.0
2006-11-01 11:10:00,1.12882,1.12889,1.1288,1.12887,83500000.0
2006-11-01 11:11:00,1.12888,1.12893,1.12877,1.12888,119800001.0
2006-11-01 11:12:00,1.12883,1.12892,1.12879,1.12885,116999999.0
2006-11-01 11:13:00,1.12887,1.12896,1.12885,1.12893,88799999.0
2006-11-01 11:14:00,1.12891,1.12897,1.12883,1.12883,121600001.0
2006-11-01 11:15:00,1.12884,1.12896,1.1288,1.12887,186600001.0
2006-11-01 11:16:00,1.12885,1.12892,1.12885,1.12889,144100000.0
2006-11-01 11:17:00,1.12889,1.12901,1.12889,1.12895,110499999.0
2006-11-01 11:18:00,1.129,1.12912,1.129,1.1291,7400000.0
2006-11-01 11:19:00,1.12923,1.12934,1.12923,1.12924,121100002.0
2006-11-01 11:20:00,1.12927,1.12927,1.12916,1.1292,74800001.0
2006-11-01 11:21:00,1.12937,1.12956,1.12937,1.12939,54900000.0
2006-11-01 11:22:00,1.12941,1.12944,1.1293,1.1293,127700003.0
2006-11-01 11:23:00,1.12928,1.12928,1.12915,1.12918,11400000.0
2006-11-01 11:24:00,1.12907,1.12917,1.12907,1.12917,62900001.0
2006-11-01 11:25:00,1.12922,1.12922,1.12909,1.12917,171700002.0
2006-11-01 11:26:00,1.12923,1.12928,1.12923,1.12927,111800003.0
2006-11-01 11:27:00,1.12922,1.12929,1.12917,1.12929,62300001.0
2006-11-01 11:28:00,1.12932,1.12937,1.12922,1.12923,111400000.0
2006-11-01 11:29:00,1.1291,1.12915,1.12902,1.12902,152800002.0
2006-11-01 11:30:00,1.12907,1.12911,1.12899,1.1291,37600000.0
2006-11-01 11:31:00,1.12906,1.12906,1.12895,1.12904,111300001.0
2006-11-01 11:32:00,1.129,1.12911,1.12891,1.12893,149900004.0
2006-11-01 11:33:00,1.12881,1.12885,1.12874,1.12885,58900000.0
2006-11-01 11:34:00,1.12878,1.12878,1.12866,1.12866,201699999.0
2006-11-01 11:35:00,1.12874,1.12888,1.12874,1.12883,81700000.0
2006-11-01 11:36:00,1.12888,1.12899,1.12886,1.12899,108900000.0
2006-11-01 11:37:00,1.12908,1.12939,1.12908,1.12933,42799999.0
2006-11-01 11:38:00,1.12937,1.12945,1.12935,1.12945,135600000.0
2006-11-01 11:39:00,1.1294,1.12942,1.12935,1.12942,60300000.0
2006-11-01 11:40:00,1.12939,1.12944,1.1293,1.1294,147899997.0
2006-11-01 11:41:00,1.12942,1.12942,1.12927,1.12935,85300002.0
2006-11-01 11:42:00,1.12935,1.12935,1.12906,1.12906,113000000.0
2006-11-01 11:43:00,1.12912,1.12928,1.12912,1.12928,132299999.0
2006-11-01 11:44:00,1.12906,1.12933,1.12906,1.12933,38100000.0
2006-11-01 11:45:00,1.12966,1.12999,1.12966,1.12995,73300001.0
2006-11-01 11:46:00,1.1299,1.1299,1.12966,1.12983,58000000.0
2006-11-01 11:47:00,1.12984,1.12986,1.12984,1.12986,4100000.0
2006-11-01 11:48:00,1.12983,1.13013,1.12983,1.13013,101300002.0
2006-11-01 11:49:00,1.13036,1.13036,1.12999,1.12999,138899998.0
2006-11-01 11:50:00,1.13002,1.13017,1.13002,1.13017,139699998.0
2006-11-01 11:51:00,1.13025,1.13025,1.13003,1.13003,109900002.0
2006-11-01 11:52:00,1.1301,1.13015,1.13005,1.13008,167900003.0
2006-11-01 11:53:00,1.13005,1.13015,1.13005,1.13005,63000002.0
2006-11-01 11:54:00,1.13015,1.13015,1.13005,1.13008,71699999.0
2006-11-01 11:55:00,1.13013,1.13013,1.12994,1.13001,82800000.0
2006-11-01 11:56:00,1.13003,1.13025,1.13003,1.13025,56700002.0
2006-11-01 11:57:00,1.13025,1.13051,1.13025,1.13043,152900000.0
2006-11-01 11:58:00,1.13055,1.13081,1.13055,1.13075,78300000.0
2006-11-01 11:59:00,1.13085,1.13099,1.13085,1.13099,56600000.0
2006-11-01 12:00:00,1.13103,1.13111,1.13092,1.13104,84600001.0
2006-11-01 12:01:00,1.13118,1.13125,1.13105,1.13125,164500004.0
2006-11-01 12:02:00,1.13118,1.13127,1.1311,1.13111,74900000.0
2006-11-01 12:03:00,1.13105,1.13107,1.13103,1.13103,68800000.0
2006-11-01 12:04:00,1.13118,1.13129,1.13117,1.13117,100900000.0
2006-11-01 12:05:00,1.13107,1.13107,1.13094,1.13094,77199999.0
2006-11-01 12:06:00,1.131,1.131,1.13082,1.13082,78900000.0
2006-11-01 12:07:00,1.13081,1.13081,1.13051,1.13051,69000001.0
2006-11-01 12:08:00,1.13035,1.13042,1.1302,1.1303,104100000.0
2006-11-01 12:09:00,1.13024,1.13027,1.13017,1.1302,151200000.0
2006-11-01 12:10:00,1.13018,1.1303,1.13017,1.13022,151099996.0
2006-11-01 12:11:00,1.13015,1.1303,1.13015,1.13024,139699997.0
2006-11-01 12:12:00,1.13019,1.13037,1.13019,1.13029,144300000.0
2006-11-01 12:13:00,1.13025,1.13035,1.12977,1.12977,118800001.0
2006-11-01 12:14:00,1.12976,1.12976,1.12964,1.1297,114399999.0
2006-11-01 12:15:00,1.12963,1.12982,1.12963,1.12973,61700001.0
2006-11-01 12:16:00,1.12984,1.12992,1.12979,1.12983,36500000.0
2006-11-01 12:17:00,1.12992,1.13017,1.12992,1.12995,70000000.0
2006-11-01 12:18:00,1.13,1.13009,1.12985,1.12985,154099998.0
2006-11-01 12:19:00,1.12989,1.12991,1.12987,1.1299,72900000.0
2006-11-01 12:20:00,1.12994,1.13008,1.12994,1.12994,73100000.0
2006-11-01 12:21:00,1.12994,1.12994,1.12959,1.12959,125300002.0
2006-11-01 12:22:00,1.1296,1.12973,1.12953,1.12967,78800000.0
2006-11-01 12:23:00,1.12961,1.12963,1.12945,1.12963,97099999.0
2006-11-01 12:24:00,1.12968,1.12968,1.1296,1.12963,105500002.0
2006-11-01 12:25:00,1.1297,1.12979,1.12967,1.12977,43200000.0
2006-11-01 12:26:00,1.12995,1.12995,1.12987,1.1299,169999997.0
2006-11-01 12:27:00,1.12987,1.12995,1.1298,1.12995,75499999.0
2006-11-01 12:28:00,1.12985,1.12988,1.1298,1.12988,156100001.0
2006-11-01 12:29:00,1.12982,1.12986,1.12973,1.12973,25000000.0
2006-11-01 12:30:00,1.12967,1.12983,1.12963,1.12963,103500001.0
2006-11-01 12:31:00,1.12954,1.12974,1.12954,1.12974,121700003.0
2006-11-01 12:32:00,1.12965,1.1297,1.1296,1.12962,157600004.0
2006-11-01 12:33:00,1.12965,1.1297,1.12965,1.12965,83700002.0
2006-11-01 12:34:00,1.12962,1.12973,1.12928,1.12973,106800001.0
2006-11-01 12:35:00,1.12991,1.13005,1.12989,1.13002,104599999.0
2006-11-01 12:36:00,1.1302,1.13053,1.13014,1.13014,107100001.0
2006-11-01 12:37:00,1.13022,1.13044,1.13022,1.1304,41400000.0
2006-11-01 12:38:00,1.13028,1.13038,1.1302,1.1302,113499999.0
2006-11-01 12:39:00,1.13023,1.13023,1.1301,1.13012,92999997.0
2006-11-01 12:40:00,1.13011,1.13011,1.12985,1.12992,167800001.0
2006-11-01 12:41:00,1.12991,1.12995,1.12979,1.12979,102799998.0
2006-11-01 12:42:00,1.12977,1.1299,1.12974,1.12977,185999998.0
2006-11-01 12:43:00,1.12985,1.1299,1.12985,1.1299,19200000.0
2006-11-01 12:44:00,1.12987,1.12995,1.12983,1.12987,83500002.0
2006-11-01 12:45:00,1.12987,1.12993,1.1298,1.12985,87999998.0
2006-11-01 12:46:00,1.12984,1.12984,1.12971,1.12976,59800001.0
2006-11-01 12:47:00,1.12979,1.12992,1.12971,1.12981,140599999.0
2006-11-01 12:48:00,1.12988,1.12992,1.12978,1.1299,49199999.0
2006-11-01 12:49:00,1.12988,1.13013,1.12983,1.13013,64499999.0
2006-11-01 12:50:00,1.13031,1.13034,1.13028,1.13029,84400001.0
2006-11-01 12:51:00,1.13015,1.13015,1.12994,1.12997,71799999.0
2006-11-01 12:52:00,1.12992,1.12992,1.12978,1.12978,38400001.0
2006-11-01 12:53:00,1.12973,1.1298,1.12973,1.1298,20500000.0
2006-11-01 12:54:00,1.12977,1.12977,1.12944,1.12949,145299999.0
2006-11-01 12:55:00,1.12938,1.12938,1.12927,1.12927,63600001.0
2006-11-01 12:56:00,1.12946,1.12976,1.12946,1.12955,77200000.0
2006-11-01 12:57:00,1.12948,1.12957,1.12941,1.1295,85500000.0
2006-11-01 12:58:00,1.12954,1.12957,1.12945,1.12957,139900000.0
2006-11-01 12:59:00,1.12957,1.12961,1.12951,1.12961,134899999.0
2006-11-01 13:00:00,1.12947,1.12947,1.12935,1.12935,206900007.0
2006-11-01 13:01:00,1.12943,1.12943,1.12928,1.12937,39700000.0
2006-11-01 13:02:00,1.12923,1.12923,1.12904,1.12904,48900000.0
2006-11-01 13:03:00,1.1291,1.12932,1.1291,1.12929,60800000.0
2006-11-01 13:04:00,1.12928,1.12937,1.12922,1.12925,136000004.0
2006-11-01 13:05:00,1.12924,1.12938,1.1292,1.12931,69200002.0
2006-11-01 13:06:00,1.12929,1.12932,1.12924,1.12929,101600000.0
2006-11-01 13:07:00,1.12938,1.12941,1.12935,1.12936,203100002.0
2006-11-01 13:08:00,1.12939,1.1295,1.12937,1.1295,59400000.0
2006-11-01 13:09:00,1.12945,1.1295,1.12937,1.1295,129200002.0
2006-11-01 13:10:00,1.12947,1.12947,1.12928,1.1293,59699998.0
2006-11-01 13:11:00,1.12927,1.12927,1.1292,1.1292,23000000.0
2006-11-01 13:12:00,1.12912,1.12922,1.12912,1.12922,40100000.0
2006-11-01 13:13:00,1.12923,1.12923,1.12918,1.1292,133400000.0
2006-11-01 13:14:00,1.12922,1.12938,1.12922,1.12931,180900002.0
2006-11-01 13:15:00,1.12921,1.12927,1.12913,1.12919,83700002.0
2006-11-01 13:16:00,1.12916,1.12916,1.12904,1.12909,83700001.0
2006-11-01 13:17:00,1.1292,1.12925,1.1292,1.1292,86900000.0
2006-11-01 13:18:00,1.12921,1.12921,1.12916,1.12916,36200000.0
2006-11-01 13:19:00,1.1291,1.1291,1.1291,1.1291,86200000.0
2006-11-01 13:20:00,1.12908,1.12915,1.12905,1.1291,61800001.0
2006-11-01 13:21:00,1.12906,1.12906,1.12904,1.12904,28800000.0
2006-11-01 13:22:00,1.1289,1.12904,1.1289,1.12901,118300003.0
2006-11-01 13:23:00,1.12899,1.12899,1.12893,1.12893,54799999.0
2006-11-01 13:24:00,1.12893,1.12902,1.12888,1.12897,69100000.0
2006-11-01 13:25:00,1.12887,1.12894,1.1288,1.12894,113300000.0
2006-11-01 13:26:00,1.12891,1.12891,1.1288,1.1288,44600000.0
2006-11-01 13:27:00,1.12884,1.12897,1.12884,1.12885,116999998.0
2006-11-01 13:28:00,1.12882,1.12891,1.12877,1.12877,146699999.0
2006-11-01 13:29:00,1.12877,1.12881,1.1287,1.12873,65799998.0
2006-11-01 13:30:00,1.12881,1.12888,1.12877,1.12881,79100002.0
2006-11-01 13:31:00,1.12882,1.12908,1.12882,1.12895,37500000.0
2006-11-01 13:32:00,1.12899,1.12913,1.12899,1.12902,125899998.0
2006-11-01 13:33:00,1.12915,1.12923,1.1291,1.1291,76299999.0
2006-11-01 13:34:00,1.12905,1.12906,1.12898,1.12906,121799997.0
2006-11-01 13:35:00,1.12911,1.12923,1.12905,1.12923,226500004.0
2006-11-01 13:36:00,1.12919,1.12919,1.12913,1.12915,85400000.0
2006-11-01 13:37:00,1.12913,1.12913,1.129,1.129,104000000.0
2006-11-01 13:38:00,1.12899,1.12903,1.12874,1.1289,37300000.0
2006-11-01 13:39:00,1.12907,1.12908,1.12907,1.12908,49900001.0
2006-11-01 13:40:00,1.12908,1.1291,1.12905,1.1291,65600000.0
2006-11-01 13:41:00,1.12904,1.12925,1.12904,1.12915,102800003.0
2006-11-01 13:42:00,1.1292,1.1292,1.12898,1.12898,90200000.0
2006-11-01 13:43:00,1.12899,1.12913,1.12892,1.12894,89400000.0
2006-11-01 13:44:00,1.12898,1.129,1.12892,1.12892,68900000.0
2006-11-01 13:45:00,1.12896,1.12928,1.12896,1.12928,124600001.0
2006-11-01 13:46:00,1.12933,1.12937,1.1292,1.12934,68100001.0
2006-11-01 13:47:00,1.12934,1.12981,1.12934,1.1298,81600001.0
2006-11-01 13:48:00,1.1297,1.1297,1.12956,1.12956,60000001.0
2006-11-01 13:49:00,1.12964,1.12974,1.12957,1.12974,167900000.0
2006-11-01 13:50:00,1.12968,1.12974,1.12965,1.12971,99300000.0
2006-11-01 13:51:00,1.12969,1.12986,1.12969,1.12974,97600000.0
2006-11-01 13:52:00,1.12975,1.12988,1.12975,1.12988,76200001.0
2006-11-01 13:53:00,1.12992,1.13005,1.12992,1.13005,17500000.0
2006-11-01 13:54:00,1.13008,1.13038,1.13003,1.13018,97900001.0
2006-11-01 13:55:00,1.13013,1.13013,1.13009,1.1301,83600001.0
2006-11-01 13:56:00,1.1301,1.1302,1.13004,1.13017,36800000.0
2006-11-01 13:57:00,1.13009,1.13027,1.13006,1.13027,156499999.0
2006-11-01 13:58:00,1.13024,1.13029,1.1302,1.13028,129000002.0
2006-11-01 13:59:00,1.13029,1.13047,1.13029,1.13047,17500000.0
2006-11-01 14:00:00,1.13068,1.13106,1.13068,1.1308,86199998.0
2006-11-01 14:01:00,1.13076,1.13153,1.13076,1.13142,118099999.0
2006-11-01 14:02:00,1.13138,1.13166,1.13116,1.13166,99300000.0
2006-11-01 14:03:00,1.13154,1.13154,1.13113,1.13124,59500000.0
2006-11-01 14:04:00,1.13111,1.13137,1.13111,1.1313,98399999.0
2006-11-01 14:05:00,1.13128,1.13128,1.13116,1.13128,108700002.0
2006-11-01 14:06:00,1.13125,1.13125,1.13105,1.13105,32100000.0
2006-11-01 14:07:00,1.131,1.13118,1.13094,1.13113,154499998.0
2006-11-01 14:08:00,1.13113,1.13142,1.13108,1.13142,179900003.0
2006-11-01 14:09:00,1.13153,1.13186,1.1314,1.13168,156000002.0
2006-11-01 14:10:00,1.1317,1.1317,1.13139,1.13146,95300000.0
2006-11-01 14:11:00,1.13142,1.13152,1.13138,1.13151,107400001.0
2006-11-01 14:12:00,1.13146,1.13162,1.1314,1.13146,104000001.0
2006-11-01 14:13:00,1.13147,1.13157,1.13147,1.1315,50300000.0
2006-11-01 14:14:00,1.13147,1.13156,1.13144,1.13144,147900001.0
2006-11-01 14:15:00,1.13145,1.13161,1.13145,1.13153,31800000.0
2006-11-01 14:16:00,1.13143,1.13156,1.13143,1.13156,24800000.0
2006-11-01 14:17:00,1.13166,1.13251,1.13154,1.13251,172000004.0
2006-11-01 14:18:00,1.13251,1.133,1.13248,1.133,103600002.0
2006-11-01 14:19:00,1.13305,1.1336,1.13299,1.1336,124500001.0
2006-11-01 14:20:00,1.13361,1.13361,1.1333,1.13344,65500001.0
2006-11-01 14:21:00,1.13353,1.13355,1.13328,1.13338,57200000.0
2006-11-01 14:22:00,1.13336,1.13336,1.13318,1.13326,84500002.0
2006-11-01 14:23:00,1.13326,1.13326,1.13309,1.13313,94200001.0
2006-11-01 14:24:00,1.13319,1.1333,1.13312,1.1332,187099997.0
2006-11-01 14:25:00,1.13324,1.13326,1.1331,1.13326,85300001.0
2006-11-01 14:26:00,1.13315,1.13333,1.13309,1.13333,111099997.0
2006-11-01 14:27:00,1.13342,1.13355,1.13325,1.13325,139600000.0
2006-11-01 14:28:00,1.13331,1.13407,1.13331,1.13407,27600000.0
2006-11-01 14:29:00,1.13399,1.13418,1.13398,1.13399,57799999.0
2006-11-01 14:30:00,1.13401,1.13401,1.13387,1.13393,110100002.0
2006-11-01 14:31:00,1.13402,1.13412,1.13399,1.13409,23600000.0
2006-11-01 14:32:00,1.13413,1.13419,1.1339,1.1339,55400000.0
2006-11-01 14:33:00,1.13372,1.13372,1.13339,1.13339,70600000.0
2006-11-01 14:34:00,1.1336,1.13363,1.13355,1.13363,44800000.0
2006-11-01 14:35:00,1.13373,1.13388,1.13373,1.13375,45600000.0
2006-11-01 14:36:00,1.13377,1.13377,1.13331,1.13338,137500002.0
2006-11-01 14:37:00,1.1334,1.1334,1.13326,1.13336,168699999.0
2006-11-01 14:38:00,1.13337,1.13341,1.13318,1.13337,151700002.0
2006-11-01 14:39:00,1.13328,1.13328,1.13296,1.13303,90400002.0
2006-11-01 14:40:00,1.13294,1.13294,1.13279,1.1329,96799998.0
2006-11-01 14:41:00,1.133,1.13316,1.1329,1.1329,69000001.0
2006-11-01 14:42:00,1.13296,1.13308,1.13296,1.133,66200000.0
2006-11-01 14:43:00,1.13301,1.13324,1.13301,1.13319,57500000.0
2006-11-01 14:44:00,1.13312,1.13353,1.13312,1.1335,115900000.0
2006-11-01 14:45:00,1.13346,1.13353,1.13335,1.13349,65599999.0
2006-11-01 14:46:00,1.13357,1.13374,1.13344,1.13374,104500000.0
2006-11-01 14:47:00,1.13373,1.13373,1.13367,1.13367,1600000.0
2006-11-01 14:48:00,1.13358,1.13396,1.13356,1.13378,84700001.0
2006-11-01 14:49:00,1.13375,1.13379,1.1337,1.1337,209300002.0
2006-11-01 14:50:00,1.13373,1.13377,1.13358,1.13372,58700000.0
2006-11-01 14:51:00,1.13364,1.13376,1.13362,1.13362,145600000.0
2006-11-01 14:52:00,1.13372,1.13384,1.13372,1.13375,58400000.0
2006-11-01 14:53:00,1.13375,1.13375,1.13365,1.13365,49600000.0
2006-11-01 14:54:00,1.13352,1.13365,1.13345,1.13345,101900000.0
2006-11-01 14:55:00,1.13341,1.13341,1.13318,1.13334,150400003.0
2006-11-01 14:56:00,1.13337,1.13345,1.13329,1.13332,97799997.0
2006-11-01 14:57:00,1.13322,1.13334,1.13321,1.13334,67800000.0
2006-11-01 14:58:00,1.13339,1.13344,1.13334,1.13334,145899997.0
2006-11-01 14:59:00,1.13338,1.13338,1.13325,1.13333,32600000.0
2006-11-01 15:00:00,1.13333,1.13335,1.13321,1.13321,88800001.0
2006-11-01 15:01:00,1.13335,1.13359,1.13335,1.13357,47800001.0
2006-11-01 15:02:00,1.13364,1.13374,1.13364,1.13365,107900001.0
2006-11-01 15:03:00,1.13361,1.13367,1.13357,1.13365,145000004.0
2006-11-01 15:04:00,1.13373,1.1338,1.13373,1.13379,133899998.0
2006-11-01 15:05:00,1.13378,1.13383,1.13371,1.13378,139300003.0
2006-11-01 15:06:00,1.1338,1.13387,1.13375,1.13387,27600000.0
2006-11-01 15:07:00,1.13386,1.13387,1.1337,1.13384,118500001.0
2006-11-01 15:08:00,1.13375,1.13384,1.13368,1.13368,136600001.0
2006-11-01 15:09:00,1.1337,1.13381,1.1337,1.13372,70300000.0
2006-11-01 15:10:00,1.13368,1.13385,1.13363,1.13385,66300001.0
2006-11-01 15:11:00,1.1338,1.1339,1.1337,1.1339,169500000.0
2006-11-01 15:12:00,1.13388,1.1343,1.13384,1.1343,100000002.0
2006-11-01 15:13:00,1.13426,1.13426,1.13381,1.13391,151000002.0
2006-11-01 15:14:00,1.13363,1.13383,1.13358,1.13358,88800002.0
2006-11-01 15:15:00,1.13363,1.13409,1.13354,1.13403,123000001.0
2006-11-01 15:16:00,1.13409,1.13429,1.13404,1.13404,105800001.0
2006-11-01 15:17:00,1.13405,1.13415,1.134,1.134,131600003.0
2006-11-01 15:18:00,1.13412,1.13419,1.13406,1.13407,131799999.0
2006-11-01 15:19:00,1.13404,1.13418,1.13404,1.13413,71200000.0
2006-11-01 15:20:00,1.13403,1.13455,1.13402,1.13455,75900001.0
2006-11-01 15:21:00,1.13442,1.13455,1.13442,1.13455,143899998.0
2006-11-01 15:22:00,1.1347,1.1349,1.1347,1.13486,87999999.0
2006-11-01 15:23:00,1.13468,1.13468,1.13452,1.13452,117400000.0
2006-11-01 15:24:00,1.13457,1.13463,1.13454,1.13463,86099998.0
2006-11-01 15:25:00,1.13467,1.13483,1.13467,1.13479,67100000.0
2006-11-01 15:26:00,1.13493,1.13493,1.13465,1.13465,71199999.0
2006-11-01 15:27:00,1.13476,1.13499,1.13476,1.13496,135300000.0
2006-11-01 15:28:00,1.13492,1.13502,1.1347,1.1347,35900000.0
2006-11-01 15:29:00,1.13464,1.13467,1.13432,1.13432,78800001.0
2006-11-01 15:30:00,1.13409,1.13409,1.13389,1.13389,53400000.0
2006-11-01 15:31:00,1.13387,1.13389,1.13366,1.13376,155800001.0
2006-11-01 15:32:00,1.13377,1.13378,1.13365,1.13365,117400001.0
2006-11-01 15:33:00,1.13363,1.13373,1.13359,1.13373,71800000.0
2006-11-01 15:34:00,1.13384,1.13384,1.13366,1.1337,61100002.0
2006-11-01 15:35:00,1.13372,1.13375,1.13361,1.13368,157699997.0
2006-11-01 15:36:00,1.13361,1.13361,1.13345,1.13351,159600001.0
2006-11-01 15:37:00,1.13353,1.13365,1.13353,1.13356,88799999.0
2006-11-01 15:38:00,1.13353,1.13362,1.13353,1.13358,67700002.0
2006-11-01 15:39:00,1.13357,1.1341,1.13357,1.1341,134100000.0
2006-11-01 15:40:00,1.13419,1.13425,1.13404,1.13409,130700000.0
2006-11-01 15:41:00,1.1339,1.1339,1.13369,1.13369,85700000.0
2006-11-01 15:42:00,1.13369,1.13377,1.13354,1.13354,74000000.0
2006-11-01 15:43:00,1.13338,1.13342,1.13332,1.13338,94400002.0
2006-11-01 15:44:00,1.13342,1.13344,1.1331,1.1331,107800000.0
2006-11-01 15:45:00,1.13318,1.13318,1.13282,1.13282,113999997.0
2006-11-01 15:46:00,1.13255,1.13292,1.13255,1.13285,87600001.0
2006-11-01 15:47:00,1.13273,1.13273,1.13259,1.1326,135100002.0
2006-11-01 15:48:00,1.13272,1.13283,1.13262,1.13262,80600000.0
2006-11-01 15:49:00,1.1326,1.13266,1.13252,1.13263,112800002.0
2006-11-01 15:50:00,1.13265,1.13265,1.13255,1.13255,42799998.0
2006-11-01 15:51:00,1.13239,1.13254,1.13239,1.13253,163299998.0
2006-11-01 15:52:00,1.13248,1.13252,1.13232,1.13232,32800000.0
2006-11-01 15:53:00,1.13228,1.13228,1.13214,1.13214,92799999.0
2006-11-01 15:54:00,1.1322,1.13227,1.13212,1.13227,130100002.0
2006-11-01 15:55:00,1.1323,1.1325,1.13229,1.13245,59600000.0
2006-11-01 15:56:00,1.13253,1.13255,1.13246,1.13246,149100001.0
2006-11-01 15:57:00,1.13243,1.1326,1.13243,1.13244,83300001.0
2006-11-01 15:58:00,1.13244,1.13247,1.1324,1.1324,123999997.0
2006-11-01 15:59:00,1.13229,1.13229,1.13214,1.13214,7600000.0
2006-11-01 16:00:00,1.13212,1.13216,1.13167,1.13167,58700001.0
2006-11-01 16:01:00,1.13161,1.13164,1.13146,1.13156,128199998.0
2006-11-01 16:02:00,1.13159,1.13159,1.13142,1.13147,51200000.0
2006-11-01 16:03:00,1.1313,1.13138,1.13098,1.13098,63900000.0
2006-11-01 16:04:00,1.13079,1.13079,1.13056,1.13063,153400003.0
2006-11-01 16:05:00,1.13075,1.13076,1.13048,1.13048,121600002.0
2006-11-01 16:06:00,1.13058,1.1307,1.13035,1.13064,128900004.0
2006-11-01 16:07:00,1.13092,1.13104,1.13092,1.13097,54900000.0
2006-11-01 16:08:00,1.13089,1.13118,1.13089,1.13118,111800000.0
2006-11-01 16:09:00,1.13123,1.13134,1.13112,1.1312,150099999.0
2006-11-01 16:10:00,1.13125,1.13138,1.13119,1.13138,128100002.0
2006-11-01 16:11:00,1.13152,1.13158,1.13132,1.13132,83500000.0
2006-11-01 16:12:00,1.13129,1.13142,1.13129,1.1313,83400002.0
2006-11-01 16:13:00,1.13127,1.13127,1.13111,1.13113,15800000.0
2006-11-01 16:14:00,1.13102,1.13118,1.13098,1.13118,73500001.0
2006-11-01 16:15:00,1.13113,1.13116,1.13097,1.13116,104300003.0
2006-11-01 16:16:00,1.1312,1.13121,1.1311,1.13117,107900000.0
2006-11-01 16:17:00,1.13128,1.13135,1.1312,1.1312,153800000.0
2006-11-01 16:18:00,1.13128,1.13128,1.13116,1.13125,26300000.0
2006-11-01 16:19:00,1.13128,1.13133,1.13126,1.1313,157899999.0
2006-11-01 16:20:00,1.13124,1.13129,1.13124,1.13128,10600000.0
2006-11-01 16:21:00,1.1311,1.1312,1.1311,1.13119,132800000.0
2006-11-01 16:22:00,1.13127,1.13128,1.13127,1.13128,21500001.0
2006-11-01 16:23:00,1.13148,1.13154,1.13131,1.13131,96300000.0
2006-11-01 16:24:00,1.13135,1.13147,1.13135,1.13145,177100002.0
2006-11-01 16:25:00,1.13143,1.13143,1.13123,1.1313,108200000.0
2006-11-01 16:26:00,1.13126,1.13131,1.13121,1.13121,136500004.0
2006-11-01 16:27:00,1.13121,1.13132,1.13117,1.13132,89300001.0
2006-11-01 16:28:00,1.13127,1.13138,1.1312,1.13124,109500002.0
2006-11-01 16:29:00,1.13124,1.13127,1.13113,1.13113,97200000.0
2006-11-01 16:30:00,1.13096,1.13135,1.13095,1.13135,108000000.0
2006-11-01 16:31:00,1.13162,1.1321,1.13162,1.13202,90200000.0
2006-11-01 16:32:00,1.13202,1.13238,1.13201,1.13204,202900002.0
2006-11-01 16:33:00,1.13202,1.13225,1.13202,1.13225,46500000.0
2006-11-01 16:34:00,1.13213,1.13231,1.13195,1.13195,97300000.0
2006-11-01 16:35:00,1.13185,1.13185,1.13161,1.13166,76200000.0
2006-11-01 16:36:00,1.1318,1.13197,1.13171,1.13179,111599999.0
2006-11-01 16:37:00,1.13177,1.13183,1.13168,1.1318,130000001.0
2006-11-01 16:38:00,1.13182,1.13184,1.13162,1.13162,161099998.0
2006-11-01 16:39:00,1.13178,1.13193,1.13176,1.1318,84100000.0
2006-11-01 16:40:00,1.13162,1.13169,1.13157,1.13169,103800002.0
2006-11-01 16:41:00,1.13165,1.13171,1.13156,1.13164,105599998.0
2006-11-01 16:42:00,1.13187,1.13197,1.13183,1.13183,102800002.0
2006-11-01 16:43:00,1.13183,1.13193,1.1318,1.13188,106500000.0
2006-11-01 16:44:00,1.13187,1.13187,1.13167,1.13179,88999999.0
2006-11-01 16:45:00,1.13176,1.13176,1.13176,1.13176,52500001.0
2006-11-01 16:46:00,1.13158,1.13158,1.13149,1.13152,45600000.0
2006-11-01 16:47:00,1.1318,1.13221,1.1318,1.13221,61900002.0
2006-11-01 16:48:00,1.13231,1.13231,1.13221,1.1323,69299999.0
2006-11-01 16:49:00,1.13224,1.13258,1.13224,1.13248,156700001.0
2006-11-01 16:50:00,1.13247,1.13269,1.13247,1.13265,126500003.0
2006-11-01 16:51:00,1.13277,1.13286,1.13277,1.13286,84700001.0
2006-11-01 16:52:00,1.13272,1.13276,1.13257,1.1326,81800000.0
2006-11-01 16:53:00,1.13238,1.13238,1.13205,1.13205,10400000.0
2006-11-01 16:54:00,1.13197,1.13197,1.13188,1.13194,79499999.0
2006-11-01 16:55:00,1.13198,1.13212,1.13193,1.13212,139599996.0
2006-11-01 16:56:00,1.13212,1.13223,1.13207,1.13207,76700000.0
2006-11-01 16:57:00,1.13217,1.13231,1.13211,1.13211,75400000.0
2006-11-01 16:58:00,1.13183,1.13202,1.1317,1.13198,80600000.0
2006-11-01 16:59:00,1.13202,1.13217,1.13168,1.1317,93400000.0
2006-11-01 17:00:00,1.13177,1.13177,1.13098,1.13121,155100002.0
2006-11-01 17:01:00,1.13093,1.13093,1.13074,1.13074,12000000.0
2006-11-01 17:02:00,1.13035,1.13049,1.13019,1.13049,59200000.0
2006-11-01 17:03:00,1.13073,1.13098,1.13073,1.13086,102200001.0
2006-11-01 17:04:00,1.13073,1.13113,1.13071,1.13085,159000000.0
2006-11-01 17:05:00,1.13071,1.13071,1.13044,1.13044,117399996.0
2006-11-01 17:06:00,1.13017,1.13017,1.12938,1.12938,104999999.0
2006-11-01 17:07:00,1.12963,1.12986,1.12958,1.12958,96800001.0
2006-11-01 17:08:00,1.12943,1.12943,1.12926,1.1293,70700000.0
2006-11-01 17:09:00,1.12895,1.12909,1.12849,1.12863,172500000.0
2006-11-01 17:10:00,1.12843,1.12913,1.1284,1.12913,52000000.0
2006-11-01 17:11:00,1.12925,1.12955,1.12925,1.12931,56500001.0
2006-11-01 17:12:00,1.12903,1.12936,1.12902,1.12926,68000000.0
2006-11-01 17:13:00,1.1293,1.12945,1.12914,1.12932,47300000.0
2006-11-01 17:14:00,1.12935,1.12954,1.12925,1.12945,44100000.0
2006-11-01 17:15:00,1.12948,1.1297,1.12926,1.1297,85900001.0
2006-11-01 17:16:00,1.12981,1.13026,1.12981,1.13009,45200000.0
2006-11-01 17:17:00,1.13003,1.13024,1.13003,1.13008,150000002.0
2006-11-01 17:18:00,1.13013,1.13039,1.13008,1.13039,132100000.0
2006-11-01 17:19:00,1.13033,1.13033,1.1301,1.1301,11300000.0
2006-11-01 17:20:00,1.12982,1.12982,1.1295,1.1295,201799997.0
2006-11-01 17:21:00,1.12949,1.12967,1.12949,1.12956,59399999.0
2006-11-01 17:22:00,1.12967,1.12998,1.12967,1.12998,50699999.0
2006-11-01 17:23:00,1.13036,1.13048,1.13036,1.13046,52599999.0
2006-11-01 17:24:00,1.13047,1.13062,1.13047,1.1305,146400005.0
2006-11-01 17:25:00,1.13061,1.13082,1.13061,1.1307,82600000.0
2006-11-01 17:26:00,1.13067,1.13067,1.13039,1.13043,170900001.0
2006-11-01 17:27:00,1.13035,1.13035,1.1298,1.12988,53800000.0
2006-11-01 17:28:00,1.12983,1.12983,1.12946,1.12946,121200001.0
2006-11-01 17:29:00,1.12948,1.12971,1.12948,1.12961,52500000.0
2006-11-01 17:30:00,1.12959,1.12959,1.12922,1.12922,126300004.0
2006-11-01 17:31:00,1.12912,1.12923,1.12894,1.12923,73399999.0
2006-11-01 17:32:00,1.12925,1.12937,1.1292,1.12937,63500000.0
2006-11-01 17:33:00,1.12938,1.12946,1.12933,1.12946,125199999.0
2006-11-01 17:34:00,1.12947,1.12957,1.12942,1.12948,87100001.0
2006-11-01 17:35:00,1.12936,1.1295,1.12936,1.12943,111199999.0
2006-11-01 17:36:00,1.12955,1.12971,1.12955,1.12961,111199999.0
2006-11-01 17:37:00,1.12956,1.12969,1.12946,1.12946,130300000.0
2006-11-01 17:38:00,1.12949,1.12985,1.12949,1.12985,49900000.0
2006-11-01 17:39:00,1.13007,1.13021,1.13007,1.1302,32500001.0
2006-11-01 17:40:00,1.13016,1.13016,1.12981,1.12995,77499998.0
2006-11-01 17:41:00,1.12997,1.13013,1.12997,1.13013,44700001.0
2006-11-01 17:42:00,1.1303,1.13038,1.13029,1.13037,181399999.0
2006-11-01 17:43:00,1.13043,1.13065,1.13043,1.13065,28600000.0
2006-11-01 17:44:00,1.13062,1.13076,1.13055,1.1307,37200000.0
2006-11-01 17:45:00,1.13054,1.13065,1.13042,1.13061,142000001.0
2006-11-01 17:46:00,1.13061,1.13061,1.13051,1.13051,15200000.0
2006-11-01 17:47:00,1.13052,1.13061,1.1305,1.13056,75500001.0
2006-11-01 17:48:00,1.13045,1.13045,1.12987,1.12992,40699999.0
2006-11-01 17:49:00,1.13011,1.13015,1.13009,1.13012,54600000.0
2006-11-01 17:50:00,1.1301,1.13017,1.1301,1.13015,156700000.0
2006-11-01 17:51:00,1.13026,1.13045,1.13016,1.13045,111599999.0
2006-11-01 17:52:00,1.13058,1.1306,1.13056,1.13058,67200000.0
2006-11-01 17:53:00,1.1305,1.13061,1.13049,1.13054,185900002.0
2006-11-01 17:54:00,1.1307,1.13095,1.1307,1.13095,57600000.0
2006-11-01 17:55:00,1.13081,1.13081,1.13052,1.13062,159000002.0
2006-11-01 17:56:00,1.13055,1.13058,1.13051,1.13058,54400000.0
2006-11-01 17:57:00,1.13051,1.13051,1.13032,1.13032,68500000.0
2006-11-01 17:58:00,1.13028,1.13046,1.13028,1.13041,151399997.0
2006-11-01 17:59:00,1.13013,1.13026,1.13003,1.13003,106500002.0
2006-11-01 18:00:00,1.13021,1.13031,1.13015,1.13015,103900000.0
2006-11-01 18:01:00,1.13023,1.13043,1.1302,1.13026,558000003.0
2006-11-01 18:02:00,1.13046,1.13058,1.13031,1.13053,707899998.0
2006-11-01 18:03:00,1.13054,1.13062,1.13046,1.13052,773199998.0
2006-11-01 18:04:00,1.13053,1.13067,1.13053,1.13055,789799998.0
2006-11-01 18:05:00,1.1306,1.13069,1.13053,1.13069,947000000.0
2006-11-01 18:06:00,1.13063,1.13066,1.13045,1.13066,675700006.0
2006-11-01 18:07:00,1.13072,1.13094,1.13072,1.13088,1181100007.0
2006-11-01 18:08:00,1.13088,1.13088,1.13064,1.13064,968200006.0
2006-11-01 18:09:00,1.13063,1.13077,1.13062,1.1307,598399995.0
2006-11-01 18:10:00,1.1308,1.13091,1.13066,1.13073,701500004.0
2006-11-01 18:11:00,1.13083,1.13083,1.13065,1.13077,844900000.0
2006-11-01 18:12:00,1.13077,1.1309,1.13077,1.13084,86800000.0
2006-11-01 18:13:00,1.13081,1.13091,1.13065,1.13091,365800001.0
2006-11-01 18:14:00,1.13098,1.13104,1.13081,1.13099,417700002.0
2006-11-01 18:15:00,1.13098,1.13115,1.13097,1.131,759999996.0
2006-11-01 18:16:00,1.13105,1.1313,1.13105,1.1313,480299999.0
2006-11-01 18:17:00,1.13131,1.13144,1.13126,1.13138,1134100008.0
2006-11-01 18:18:00,1.13131,1.13145,1.13131,1.13131,532100000.0
2006-11-01 18:19:00,1.13133,1.13133,1.13119,1.13119,157800001.0
2006-11-01 18:20:00,1.13115,1.13115,1.13087,1.13089,716200000.0
2006-11-01 18:21:00,1.13088,1.13089,1.13071,1.13082,154200000.0
2006-11-01 18:22:00,1.13094,1.13122,1.13093,1.13122,296300003.0
2006-11-01 18:23:00,1.13123,1.13127,1.13106,1.13111,324900001.0
2006-11-01 18:24:00,1.13109,1.13109,1.13094,1.13105,677899998.0
2006-11-01 18:25:00,1.13105,1.13116,1.13096,1.13116,529599996.0
2006-11-01 18:26:00,1.13117,1.13126,1.13108,1.13108,856599999.0
2006-11-01 18:27:00,1.1311,1.13113,1.131,1.131,546100001.0
2006-11-01 18:28:00,1.131,1.13117,1.131,1.13112,308000001.0
2006-11-01 18:29:00,1.13113,1.13113,1.13105,1.1311,258499999.0
2006-11-01 18:30:00,1.13108,1.13109,1.13096,1.13108,771300002.0
2006-11-01 18:31:00,1.13107,1.13119,1.13104,1.13107,571600002.0
2006-11-01 18:32:00,1.13103,1.13117,1.13098,1.13108,408700002.0
2006-11-01 18:33:00,1.13112,1.13123,1.13107,1.1312,554500003.0
2006-11-01 18:34:00,1.13121,1.13121,1.13108,1.13108,321600002.0
2006-11-01 18:35:00,1.13102,1.13102,1.13081,1.13083,555100000.0
2006-11-01 18:36:00,1.13082,1.13093,1.1308,1.13083,522699998.0
2006-11-01 18:37:00,1.13082,1.13094,1.13082,1.13083,71199999.0
2006-11-01 18:38:00,1.1309,1.13096,1.13086,1.13091,212899999.0
2006-11-01 18:39:00,1.13102,1.13108,1.13096,1.13101,180900001.0
2006-11-01 18:40:00,1.13099,1.13106,1.13091,1.13101,705299996.0
2006-11-01 18:41:00,1.13102,1.13124,1.131,1.13112,348099999.0
2006-11-01 18:42:00,1.13113,1.1312,1.13098,1.13099,535700003.0
2006-11-01 18:43:00,1.13087,1.13099,1.13077,1.13077,637000004.0
2006-11-01 18:44:00,1.13073,1.13073,1.13046,1.13059,279199999.0
2006-11-01 18:45:00,1.13063,1.13063,1.1305,1.13055,464599997.0
2006-11-01 18:46:00,1.13058,1.13062,1.13048,1.13058,211699995.0
2006-11-01 18:47:00,1.13049,1.13049,1.13025,1.13041,93300000.0
2006-11-01 18:48:00,1.13045,1.13093,1.13038,1.13093,296500000.0
2006-11-01 18:49:00,1.13088,1.13088,1.1307,1.13071,126700002.0
2006-11-01 18:50:00,1.13067,1.13098,1.13067,1.13098,89900003.0
2006-11-01 18:51:00,1.13099,1.13122,1.13099,1.1311,175700001.0
2006-11-01 18:52:00,1.13114,1.13134,1.13114,1.13122,266999995.0
2006-11-01 18:53:00,1.13132,1.13141,1.1313,1.13134,436300000.0
2006-11-01 18:54:00,1.13135,1.13152,1.13128,1.13152,209700001.0
2006-11-01 18:55:00,1.13161,1.13172,1.13146,1.13156,452000001.0
2006-11-01 18:56:00,1.13159,1.13159,1.13151,1.13151,188700001.0
2006-11-01 18:57:00,1.13154,1.13155,1.13145,1.13151,343299999.0
2006-11-01 18:58:00,1.13155,1.13155,1.13137,1.13138,176699999.0
2006-11-01 18:59:00,1.13136,1.13136,1.13114,1.13114,543500003.0
2006-11-01 19:00:00,1.13115,1.13138,1.13115,1.13136,324400006.0
2006-11-01 19:01:00,1.13136,1.13145,1.13136,1.13143,81000002.0
2006-11-01 19:02:00,1.1314,1.1314,1.13135,1.1314,239000003.0
2006-11-01 19:03:00,1.13143,1.13155,1.13137,1.13144,482900003.0
2006-11-01 19:04:00,1.13151,1.13161,1.13145,1.13155,135799999.0
2006-11-01 19:05:00,1.13159,1.13196,1.13159,1.13188,354399999.0
2006-11-01 19:06:00,1.132,1.1322,1.132,1.1321,406499998.0
2006-11-01 19:07:00,1.13215,1.13268,1.13214,1.13268,120299999.0
2006-11-01 19:08:00,1.1327,1.1327,1.13241,1.13258,513400005.0
2006-11-01 19:09:00,1.13257,1.13262,1.1323,1.1323,486699996.0
2006-11-01 19:10:00,1.1325,1.13271,1.1325,1.13254,64200000.0
2006-11-01 19:11:00,1.13259,1.13299,1.13256,1.13285,321900002.0
2006-11-01 19:12:00,1.13286,1.13292,1.13274,1.13284,284000002.0
2006-11-01 19:13:00,1.13281,1.13282,1.13267,1.13273,145099998.0
2006-11-01 19:14:00,1.13282,1.13303,1.13282,1.1329,350500002.0
2006-11-01 19:15:00,1.13278,1.13279,1.13269,1.13279,518000000.0
2006-11-01 19:16:00,1.13281,1.133,1.13281,1.13288,212500002.0
2006-11-01 19:17:00,1.13287,1.13303,1.13287,1.13296,261699998.0
2006-11-01 19:18:00,1.13295,1.13296,1.13281,1.1329,531400003.0
2006-11-01 19:19:00,1.13291,1.13304,1.13282,1.133,111500000.0
2006-11-01 19:20:00,1.13307,1.13315,1.13303,1.13305,123999999.0
2006-11-01 19:21:00,1.1331,1.13318,1.13307,1.13317,153400001.0
2006-11-01 19:22:00,1.13318,1.13318,1.13306,1.13308,235299996.0
2006-11-01 19:23:00,1.13296,1.13296,1.13296,1.13296,3400000.0
2006-11-01 19:24:00,1.1329,1.1329,1.13271,1.13279,99900001.0
2006-11-01 19:25:00,1.13282,1.1329,1.13282,1.1329,89500002.0
2006-11-01 19:26:00,1.13282,1.1329,1.13278,1.1329,80599999.0
2006-11-01 19:27:00,1.1329,1.13293,1.13282,1.13285,430300003.0
2006-11-01 19:28:00,1.13291,1.13306,1.13291,1.13299,196300003.0
2006-11-01 19:29:00,1.13298,1.13298,1.13289,1.13292,128200002.0
2006-11-01 19:30:00,1.13294,1.13305,1.13289,1.13302,154299998.0
2006-11-01 19:31:00,1.13309,1.13316,1.13308,1.13308,123700003.0
2006-11-01 19:32:00,1.1331,1.1331,1.1331,1.1331,29700001.0
2006-11-01 19:33:00,1.13299,1.13303,1.13292,1.13299,122400001.0
2006-11-01 19:34:00,1.133,1.13311,1.13294,1.13301,130500001.0
2006-11-01 19:35:00,1.13292,1.13292,1.13283,1.13283,4000000.0
2006-11-01 19:36:00,1.13267,1.13267,1.13255,1.1326,92800000.0
2006-11-01 19:37:00,1.13273,1.13273,1.1325,1.13266,513499998.0
2006-11-01 19:38:00,1.13267,1.13275,1.13262,1.13265,208500001.0
2006-11-01 19:39:00,1.13265,1.13282,1.13263,1.13277,358100003.0
2006-11-01 19:40:00,1.13277,1.13283,1.13272,1.13283,219400001.0
2006-11-01 19:41:00,1.13277,1.13277,1.13271,1.13271,178999996.0
2006-11-01 19:42:00,1.13271,1.13283,1.13271,1.13273,155100000.0
2006-11-01 19:43:00,1.13281,1.13281,1.13273,1.13273,118000002.0
2006-11-01 19:44:00,1.13266,1.13266,1.13257,1.13257,56700000.0
2006-11-01 19:45:00,1.13266,1.1327,1.13265,1.13265,118600003.0
2006-11-01 19:46:00,1.1327,1.1327,1.13267,1.1327,11000000.0
2006-11-01 19:47:00,1.13259,1.13259,1.13251,1.13251,8700000.0
2006-11-01 19:48:00,1.13238,1.13238,1.13211,1.13211,107099998.0
2006-11-01 19:49:00,1.13215,1.13223,1.13211,1.13219,255799997.0
2006-11-01 19:50:00,1.13218,1.13246,1.13215,1.13246,135699997.0
2006-11-01 19:51:00,1.13248,1.13252,1.13245,1.13252,80600001.0
2006-11-01 19:52:00,1.13253,1.13253,1.13243,1.13243,40200000.0
2006-11-01 19:53:00,1.13245,1.13262,1.13245,1.13253,183599999.0
2006-11-01 19:54:00,1.13254,1.13274,1.13254,1.1327,52400000.0
2006-11-01 19:55:00,1.13281,1.13283,1.13262,1.13262,109000001.0
2006-11-01 19:56:00,1.13275,1.13275,1.13256,1.13262,249300003.0
2006-11-01 19:57:00,1.13265,1.13272,1.13262,1.13264,203700001.0
2006-11-01 19:58:00,1.13275,1.13301,1.13275,1.13301,95900000.0
2006-11-01 19:59:00,1.13311,1.13328,1.13311,1.13326,170399999.0
2006-11-01 20:00:00,1.13337,1.13342,1.1333,1.1333,110499997.0
2006-11-01 20:01:00,1.13336,1.13346,1.13336,1.13339,94600002.0
2006-11-01 20:02:00,1.13337,1.13373,1.13337,1.13357,169000003.0
2006-11-01 20:03:00,1.13354,1.1337,1.13342,1.13351,562399991.0
2006-11-01 20:04:00,1.13358,1.13358,1.13346,1.13347,207299999.0
2006-11-01 20:05:00,1.13348,1.13355,1.13327,1.13327,88799999.0
2006-11-01 20:06:00,1.13331,1.13346,1.13331,1.13346,116199997.0
2006-11-01 20:07:00,1.13353,1.13367,1.1335,1.13367,284300004.0
2006-11-01 20:08:00,1.13372,1.13381,1.13372,1.13375,413499999.0
2006-11-01 20:09:00,1.1337,1.13377,1.1337,1.13373,236600002.0
2006-11-01 20:10:00,1.13368,1.1337,1.13359,1.13369,160499997.0
2006-11-01 20:11:00,1.13372,1.1338,1.13372,1.1338,210100000.0
2006-11-01 20:12:00,1.1338,1.13391,1.13376,1.13389,683200003.0
2006-11-01 20:13:00,1.13391,1.13391,1.1338,1.13382,171800004.0
2006-11-01 20:14:00,1.13374,1.1339,1.13373,1.13373,147600000.0
2006-11-01 20:15:00,1.13375,1.13377,1.13365,1.1337,627099996.0
2006-11-01 20:16:00,1.13368,1.13369,1.13355,1.13355,549600009.0
2006-11-01 20:17:00,1.13353,1.1336,1.13344,1.13348,369400000.0
2006-11-01 20:18:00,1.13349,1.13375,1.13349,1.13355,201500000.0
2006-11-01 20:19:00,1.13348,1.13353,1.13345,1.13353,65499999.0
2006-11-01 20:20:00,1.13349,1.13349,1.13335,1.13348,325200002.0
2006-11-01 20:21:00,1.13352,1.13363,1.13339,1.13348,352600000.0
2006-11-01 20:22:00,1.13351,1.13351,1.13334,1.13343,440299999.0
2006-11-01 20:23:00,1.13344,1.13351,1.13334,1.13338,485200005.0
2006-11-01 20:24:00,1.1334,1.13346,1.13336,1.13337,313700000.0
2006-11-01 20:25:00,1.13339,1.13339,1.13329,1.1333,123300001.0
2006-11-01 20:26:00,1.13331,1.13334,1.13331,1.13332,214400001.0
2006-11-01 20:27:00,1.13336,1.13353,1.13336,1.13344,261699997.0
2006-11-01 20:28:00,1.13345,1.13357,1.13345,1.1335,837400005.0
2006-11-01 20:29:00,1.1335,1.13353,1.13343,1.13346,541400003.0
2006-11-01 20:30:00,1.1334,1.13347,1.13334,1.1334,184400000.0
2006-11-01 20:31:00,1.13345,1.13345,1.13335,1.13335,407599998.0
2006-11-01 20:32:00,1.1333,1.13337,1.13324,1.13337,313700001.0
2006-11-01 20:33:00,1.13335,1.13346,1.13332,1.13335,233000003.0
2006-11-01 20:34:00,1.13328,1.13338,1.13328,1.13338,142200000.0
2006-11-01 20:35:00,1.13342,1.13344,1.13338,1.1334,158400000.0
2006-11-01 20:36:00,1.13336,1.13336,1.13317,1.13322,383800005.0
2006-11-01 20:37:00,1.13318,1.13318,1.13296,1.13297,238100003.0
2006-11-01 20:38:00,1.13295,1.13299,1.13286,1.13293,312400000.0
2006-11-01 20:39:00,1.1329,1.13295,1.13285,1.13295,373899998.0
2006-11-01 20:40:00,1.13293,1.13293,1.13269,1.13282,305000001.0
2006-11-01 20:41:00,1.13282,1.13288,1.13276,1.13288,395800003.0
2006-11-01 20:42:00,1.13288,1.13288,1.13277,1.13279,665000003.0
2006-11-01 20:43:00,1.13278,1.13289,1.13274,1.13278,241300004.0
2006-11-01 20:44:00,1.1329,1.1331,1.1329,1.13298,91399999.0
2006-11-01 20:45:00,1.1329,1.1329,1.13272,1.13274,265700001.0
2006-11-01 20:46:00,1.13278,1.13291,1.13277,1.13288,242100003.0
2006-11-01 20:47:00,1.13287,1.13295,1.13286,1.13289,187000000.0
2006-11-01 20:48:00,1.13288,1.13288,1.13274,1.13278,77700001.0
2006-11-01 20:49:00,1.1327,1.1327,1.13249,1.1326,427800008.0
2006-11-01 20:50:00,1.13258,1.13266,1.13253,1.13266,147200001.0
2006-11-01 20:51:00,1.13271,1.13271,1.13258,1.1326,35000000.0
2006-11-01 20:52:00,1.1326,1.1326,1.1326,1.1326,94599998.0
2006-11-01 20:53:00,1.13252,1.13252,1.13237,1.13237,248799998.0
2006-11-01 20:54:00,1.13251,1.13274,1.1325,1.1326,533800000.0
2006-11-01 20:55:00,1.13274,1.13286,1.13274,1.1328,181899999.0
2006-11-01 20:56:00,1.13265,1.13265,1.13246,1.13249,478800001.0
2006-11-01 20:57:00,1.13248,1.13253,1.13243,1.13253,411099997.0
2006-11-01 20:58:00,1.13248,1.13255,1.13246,1.13252,356299998.0
2006-11-01 20:59:00,1.13247,1.13261,1.13246,1.1325,268500002.0
2006-11-01 21:00:00,1.13242,1.13242,1.13212,1.13212,1037399999.0
2006-11-01 21:01:00,1.13207,1.13211,1.13199,1.13207,601900002.0
2006-11-01 21:02:00,1.13208,1.13218,1.13193,1.13205,131899998.0
2006-11-01 21:03:00,1.1323,1.13244,1.13227,1.13227,476200004.0
2006-11-01 21:04:00,1.13226,1.13229,1.13214,1.13222,675600003.0
2006-11-01 21:05:00,1.13219,1.13239,1.13214,1.13237,711000001.0
2006-11-01 21:06:00,1.13258,1.13258,1.13222,1.13243,89700002.0
2006-11-01 21:07:00,1.13256,1.13266,1.13245,1.13258,624700000.0
2006-11-01 21:08:00,1.13264,1.13276,1.13262,1.13276,171900001.0
2006-11-01 21:09:00,1.13262,1.13272,1.13247,1.13272,57600000.0
2006-11-01 21:10:00,1.13276,1.13279,1.13259,1.13268,338290001.0
2006-11-01 21:11:00,1.13262,1.13265,1.13248,1.13252,426300007.0
2006-11-01 21:12:00,1.1325,1.13254,1.13239,1.13239,488700000.0
2006-11-01 21:13:00,1.1324,1.13247,1.13235,1.13235,334600002.0
2006-11-01 21:14:00,1.13242,1.13245,1.13239,1.13245,225999999.0
2006-11-01 21:15:00,1.13245,1.13245,1.13239,1.13239,59700000.0
2006-11-01 21:16:00,1.13234,1.13245,1.13234,1.13234,196100000.0
2006-11-01 21:17:00,1.13237,1.13243,1.13234,1.13243,49800000.0
2006-11-01 21:18:00,1.13252,1.1326,1.13249,1.13253,47000000.0
2006-11-01 21:19:00,1.13245,1.1325,1.13245,1.13245,151100002.0
2006-11-01 21:20:00,1.13245,1.13245,1.13245,1.13245,23200000.0
2006-11-01 21:21:00,1.1325,1.13261,1.13248,1.13259,70299999.0
2006-11-01 21:22:00,1.13245,1.13245,1.13245,1.13245,115800002.0
2006-11-01 21:23:00,1.13249,1.13266,1.13249,1.13266,31499999.0
2006-11-01 21:24:00,1.13265,1.13265,1.1326,1.1326,88699997.0
2006-11-01 21:25:00,1.13273,1.13278,1.13273,1.13278,67700001.0
2006-11-01 21:26:00,1.13279,1.1328,1.13276,1.1328,70600000.0
2006-11-01 21:27:00,1.13273,1.13286,1.13273,1.13286,107200000.0
2006-11-01 21:28:00,1.1328,1.13292,1.13276,1.1328,345900004.0
2006-11-01 21:29:00,1.13277,1.13277,1.13264,1.13265,81599999.0
2006-11-01 21:30:00,1.13281,1.13301,1.13281,1.13297,83500003.0
2006-11-01 21:31:00,1.13299,1.13299,1.13293,1.13295,62700000.0
2006-11-01 21:32:00,1.13298,1.13299,1.13286,1.13299,144000002.0
2006-11-01 21:33:00,1.13305,1.13305,1.13295,1.133,132400001.0
2006-11-01 21:34:00,1.13295,1.13299,1.13292,1.13299,164100002.0
2006-11-01 21:35:00,1.13298,1.13298,1.13291,1.13291,128600002.0
2006-11-01 21:36:00,1.13288,1.13293,1.1328,1.1328,96200000.0
2006-11-01 21:37:00,1.13293,1.13294,1.13286,1.13286,80200000.0
2006-11-01 21:38:00,1.1328,1.13288,1.13279,1.13288,142300002.0
2006-11-01 21:39:00,1.13289,1.13289,1.1328,1.13289,306400004.0
2006-11-01 21:40:00,1.13292,1.13297,1.13287,1.13287,285100002.0
2006-11-01 21:41:00,1.13292,1.13297,1.1329,1.1329,152500001.0
2006-11-01 21:42:00,1.13289,1.133,1.13289,1.13293,88500004.0
2006-11-01 21:43:00,1.13306,1.13322,1.13297,1.13297,117600001.0
2006-11-01 21:44:00,1.13288,1.13304,1.13288,1.13302,115800003.0
2006-11-01 21:45:00,1.13296,1.1331,1.13293,1.133,200100003.0
2006-11-01 21:46:00,1.13299,1.13309,1.13288,1.13288,216900003.0
2006-11-01 21:47:00,1.13288,1.13308,1.13288,1.13299,250999999.0
2006-11-01 21:48:00,1.13303,1.13305,1.13299,1.133,95100001.0
2006-11-01 21:49:00,1.13298,1.13324,1.13298,1.13322,36700000.0
2006-11-01 21:50:00,1.1332,1.13326,1.13313,1.13326,105599999.0
2006-11-01 21:51:00,1.13331,1.13333,1.13316,1.13316,98200002.0
2006-11-01 21:52:00,1.13313,1.13328,1.13313,1.13328,30500000.0
2006-11-01 21:53:00,1.1333,1.1333,1.13322,1.13328,163200004.0
2006-11-01 21:54:00,1.13333,1.13343,1.13332,1.13335,140100003.0
2006-11-01 21:55:00,1.13331,1.13338,1.1333,1.13338,77800002.0
2006-11-01 21:56:00,1.13332,1.13338,1.13329,1.13335,37500000.0
2006-11-01 21:57:00,1.13331,1.13342,1.13323,1.1334,92000001.0
2006-11-01 21:58:00,1.13323,1.1334,1.13323,1.1333,119999998.0
2006-11-01 21:59:00,1.1332,1.13324,1.13309,1.13318,144499999.0
2006-11-01 22:00:00,1.13317,1.13317,1.13295,1.13302,279100000.0
2006-11-01 22:01:00,1.13308,1.13317,1.13304,1.13304,105700001.0
2006-11-01 22:02:00,1.13308,1.13327,1.13306,1.13315,344100000.0
2006-11-01 22:03:00,1.13313,1.13317,1.13304,1.13305,104099998.0
2006-11-01 22:04:00,1.13307,1.13314,1.13301,1.13305,111400003.0
2006-11-01 22:05:00,1.13309,1.13309,1.13297,1.13303,49500000.0
2006-11-01 22:06:00,1.13299,1.13307,1.13293,1.13293,93500001.0
2006-11-01 22:07:00,1.13297,1.13308,1.13289,1.13308,107200001.0
2006-11-01 22:08:00,1.13301,1.13314,1.13295,1.13298,94500001.0
2006-11-01 22:09:00,1.13284,1.13302,1.13284,1.13302,213899997.0
2006-11-01 22:10:00,1.13299,1.13332,1.13299,1.13321,69000001.0
2006-11-01 22:11:00,1.13328,1.13328,1.13325,1.13328,40800000.0
2006-11-01 22:12:00,1.13328,1.13333,1.13322,1.13322,97299998.0
2006-11-01 22:13:00,1.1332,1.13338,1.1332,1.1333,93599999.0
2006-11-01 22:14:00,1.13332,1.13332,1.13315,1.13322,150100001.0
2006-11-01 22:15:00,1.13329,1.13334,1.13325,1.13334,143700003.0
2006-11-01 22:16:00,1.13337,1.13351,1.13334,1.13351,131900000.0
2006-11-01 22:17:00,1.13346,1.13346,1.13326,1.13331,97100001.0
2006-11-01 22:18:00,1.13325,1.13325,1.1332,1.1332,66800000.0
2006-11-01 22:19:00,1.13313,1.1333,1.13313,1.1333,86699997.0
2006-11-01 22:20:00,1.13323,1.13329,1.13315,1.13329,16900000.0
2006-11-01 22:21:00,1.13334,1.13341,1.13325,1.13325,264800001.0
2006-11-01 22:22:00,1.13325,1.13343,1.13325,1.13327,102700001.0
2006-11-01 22:23:00,1.13328,1.13328,1.13322,1.13322,216699997.0
2006-11-01 22:24:00,1.13322,1.13332,1.13322,1.13327,95000003.0
2006-11-01 22:25:00,1.13325,1.13325,1.13315,1.13315,119200001.0
2006-11-01 22:26:00,1.13324,1.13331,1.13324,1.13331,68899999.0
2006-11-01 22:27:00,1.13338,1.13343,1.13326,1.13339,322500002.0
2006-11-01 22:28:00,1.13332,1.13332,1.13328,1.13328,18700000.0
2006-11-01 22:29:00,1.13333,1.13339,1.13327,1.13327,207200001.0
2006-11-01 22:30:00,1.13325,1.13325,1.1332,1.13325,178999997.0
2006-11-01 22:31:00,1.13323,1.13328,1.13319,1.13328,195200001.0
2006-11-01 22:32:00,1.13323,1.13332,1.13317,1.13323,65900000.0
2006-11-01 22:33:00,1.13326,1.13333,1.13321,1.13331,113499998.0
2006-11-01 22:34:00,1.13328,1.13344,1.13328,1.13333,367100004.0
2006-11-01 22:35:00,1.13337,1.13344,1.13337,1.1334,124600001.0
2006-11-01 22:36:00,1.13337,1.13337,1.13325,1.13325,84900002.0
2006-11-01 22:37:00,1.13327,1.13337,1.13327,1.1333,71800000.0
2006-11-01 22:38:00,1.13337,1.13348,1.13331,1.13333,130000001.0
2006-11-01 22:39:00,1.13334,1.1334,1.13316,1.13316,135499999.0
2006-11-01 22:40:00,1.13319,1.1333,1.13315,1.13315,103199998.0
2006-11-01 22:41:00,1.13314,1.13335,1.13314,1.1332,153599998.0
2006-11-01 22:42:00,1.13325,1.13325,1.13325,1.13325,73400000.0
2006-11-01 22:43:00,1.13325,1.13337,1.13322,1.13337,412999998.0
2006-11-01 22:44:00,1.13337,1.13339,1.13323,1.13325,146599997.0
2006-11-01 22:45:00,1.13327,1.13333,1.1332,1.1332,45500000.0
2006-11-01 22:46:00,1.13314,1.13322,1.13309,1.13319,66800000.0
2006-11-01 22:47:00,1.13312,1.13318,1.13301,1.13318,63600000.0
2006-11-01 22:48:00,1.13319,1.13324,1.13317,1.13317,167100000.0
2006-11-01 22:49:00,1.13323,1.13328,1.13322,1.13324,96099997.0
2006-11-01 22:50:00,1.1333,1.13335,1.13325,1.13325,30900000.0
2006-11-01 22:51:00,1.13335,1.13335,1.13325,1.13333,54500001.0
2006-11-01 22:52:00,1.13323,1.13326,1.13309,1.13309,167400001.0
2006-11-01 22:53:00,1.13312,1.13317,1.13296,1.13311,80300000.0
2006-11-01 22:54:00,1.1331,1.1331,1.1329,1.1329,183899999.0
2006-11-01 22:55:00,1.133,1.13304,1.13287,1.13295,336100002.0
2006-11-01 22:56:00,1.13293,1.13293,1.13282,1.13282,38400000.0
2006-11-01 22:57:00,1.13286,1.13306,1.13286,1.13306,87300002.0
2006-11-01 22:58:00,1.13321,1.13321,1.13298,1.13315,185299998.0
2006-11-01 22:59:00,1.13322,1.13322,1.1328,1.13299,63200001.0
2006-11-01 23:00:00,1.13305,1.13349,1.13305,1.13319,74200001.0
2006-11-01 23:01:00,1.13327,1.13331,1.13322,1.13322,93400001.0
2006-11-01 23:02:00,1.13324,1.13327,1.1332,1.13321,123800002.0
2006-11-01 23:03:00,1.13325,1.13325,1.1332,1.1332,57599999.0
2006-11-01 23:04:00,1.13324,1.13338,1.13324,1.13327,106200000.0
2006-11-01 23:05:00,1.13338,1.13338,1.1332,1.13325,64700000.0
2006-11-01 23:06:00,1.13298,1.13329,1.13295,1.13322,198600004.0
2006-11-01 23:07:00,1.1333,1.13345,1.13323,1.13345,129300001.0
2006-11-01 23:08:00,1.13343,1.13343,1.13327,1.13331,128999997.0
2006-11-01 23:09:00,1.13328,1.13333,1.13316,1.13333,30200000.0
2006-11-01 23:10:00,1.13333,1.13333,1.13325,1.13325,39499999.0
2006-11-01 23:11:00,1.13321,1.1333,1.13321,1.1333,30700000.0
2006-11-01 23:12:00,1.13313,1.13313,1.13292,1.133,50500002.0
2006-11-01 23:13:00,1.13301,1.13312,1.13298,1.13312,160599998.0
2006-11-01 23:14:00,1.13303,1.13316,1.13302,1.13316,65700001.0
2006-11-01 23:15:00,1.13325,1.13325,1.13309,1.13317,91100001.0
2006-11-01 23:16:00,1.1332,1.13323,1.13314,1.13314,117000003.0
2006-11-01 23:17:00,1.13321,1.13332,1.13321,1.13323,82800000.0
2006-11-01 23:18:00,1.13324,1.13324,1.13305,1.13305,40100000.0
2006-11-01 23:19:00,1.13296,1.13296,1.13282,1.13282,46899999.0
2006-11-01 23:20:00,1.13278,1.13288,1.13278,1.13282,101699999.0
2006-11-01 23:21:00,1.1328,1.13285,1.1328,1.13285,21500000.0
2006-11-01 23:22:00,1.1328,1.13288,1.1327,1.1328,98099999.0
2006-11-01 23:23:00,1.13282,1.13293,1.13282,1.13282,53300001.0
2006-11-01 23:24:00,1.13286,1.13286,1.13284,1.13284,38500002.0
2006-11-01 23:25:00,1.13284,1.13284,1.13263,1.13265,92700001.0
2006-11-01 23:26:00,1.13275,1.13289,1.13271,1.1328,150299999.0
2006-11-01 23:27:00,1.13279,1.1328,1.13274,1.1328,75399999.0
2006-11-01 23:28:00,1.13279,1.13279,1.13265,1.13267,83900001.0
2006-11-01 23:29:00,1.13282,1.13286,1.13282,1.13286,7500000.0
2006-11-01 23:30:00,1.13292,1.13299,1.13292,1.13297,27100000.0
2006-11-01 23:31:00,1.133,1.13319,1.133,1.13312,108600001.0
2006-11-01 23:32:00,1.13335,1.13335,1.13309,1.13311,148199998.0
2006-11-01 23:33:00,1.13307,1.13315,1.13307,1.13315,113600000.0
2006-11-01 23:34:00,1.13306,1.13311,1.13291,1.13311,93299998.0
2006-11-01 23:35:00,1.13299,1.13311,1.13299,1.13304,99400001.0
2006-11-01 23:36:00,1.13303,1.13312,1.13303,1.13312,4800000.0
2006-11-01 23:37:00,1.13315,1.1332,1.13315,1.1332,21500000.0
2006-11-01 23:38:00,1.1331,1.13326,1.1331,1.13321,102299998.0
2006-11-01 23:39:00,1.13312,1.13316,1.13301,1.13316,52400000.0
2006-11-01 23:40:00,1.133,1.133,1.13292,1.13292,24400000.0
2006-11-01 23:41:00,1.13286,1.13286,1.13266,1.13266,119000002.0
2006-11-01 23:42:00,1.13271,1.13284,1.13268,1.1328,65600000.0
2006-11-01 23:43:00,1.13273,1.13273,1.13248,1.13248,33100000.0
2006-11-01 23:44:00,1.1324,1.13273,1.13226,1.13226,111500000.0
2006-11-01 23:45:00,1.13233,1.13257,1.13226,1.13257,87899999.0
2006-11-01 23:46:00,1.13265,1.13276,1.13247,1.13258,97699999.0
2006-11-01 23:47:00,1.13257,1.13257,1.13253,1.13253,27100000.0
2006-11-01 23:48:00,1.13247,1.13247,1.13236,1.13236,86900000.0
2006-11-01 23:49:00,1.13231,1.13232,1.13208,1.13208,98099998.0
2006-11-01 23:50:00,1.13215,1.13215,1.13215,1.13215,36000000.0
2006-11-01 23:51:00,1.1321,1.13215,1.13203,1.13203,165100003.0
2006-11-01 23:52:00,1.132,1.13206,1.132,1.13203,58300001.0
2006-11-01 23:53:00,1.13208,1.13215,1.13205,1.1321,117899998.0
2006-11-01 23:54:00,1.1321,1.1321,1.1321,1.1321,23900000.0
2006-11-01 23:55:00,1.13207,1.1322,1.13207,1.13213,113700000.0
2006-11-01 23:56:00,1.13196,1.13211,1.13196,1.13197,44100000.0
2006-11-01 23:57:00,1.13198,1.13198,1.13188,1.13198,121999998.0
2006-11-01 23:58:00,1.13195,1.13201,1.13189,1.13199,64400000.0
2006-11-01 23:59:00,1.13191,1.13192,1.13191,1.13192,44299998.0
2006-11-02 00:00:00,1.13179,1.13179,1.13166,1.13176,68600000.0
2006-11-02 00:01:00,1.13184,1.13184,1.13176,1.13176,64900002.0
2006-11-02 00:02:00,1.13174,1.13174,1.13124,1.13124,56800001.0
2006-11-02 00:03:00,1.13098,1.13123,1.13098,1.13112,111999998.0
2006-11-02 00:04:00,1.1314,1.13148,1.13089,1.13089,64300001.0
2006-11-02 00:05:00,1.13088,1.13119,1.13088,1.13119,75900001.0
2006-11-02 00:06:00,1.13123,1.13127,1.13123,1.13126,37000001.0
2006-11-02 00:07:00,1.13122,1.13122,1.13113,1.13113,8000000.0
2006-11-02 00:08:00,1.13116,1.1312,1.13102,1.13107,149900001.0
2006-11-02 00:09:00,1.1311,1.13115,1.13105,1.13115,60300000.0
2006-11-02 00:10:00,1.13106,1.13106,1.13095,1.13095,41099998.0
2006-11-02 00:11:00,1.13102,1.13102,1.13086,1.13095,103400000.0
2006-11-02 00:12:00,1.131,1.13117,1.131,1.13111,34499999.0
2006-11-02 00:13:00,1.13121,1.1313,1.13121,1.1313,57400000.0
2006-11-02 00:14:00,1.13119,1.13136,1.13119,1.13136,106100000.0
2006-11-02 00:15:00,1.1314,1.13148,1.13135,1.13138,70899999.0
2006-11-02 00:16:00,1.13134,1.13136,1.13113,1.13129,52700000.0
2006-11-02 00:17:00,1.13143,1.13149,1.13129,1.13148,115500001.0
2006-11-02 00:18:00,1.13145,1.13145,1.13137,1.1314,139600000.0
2006-11-02 00:19:00,1.13138,1.13144,1.13133,1.13144,56099998.0
2006-11-02 00:20:00,1.13138,1.13139,1.13128,1.13138,104800001.0
2006-11-02 00:21:00,1.13138,1.13138,1.13126,1.13138,106099998.0
2006-11-02 00:22:00,1.13133,1.13133,1.13114,1.13117,112900000.0
2006-11-02 00:23:00,1.13123,1.13142,1.13122,1.13142,177500002.0
2006-11-02 00:24:00,1.13145,1.13145,1.13135,1.1314,140700002.0
2006-11-02 00:25:00,1.13136,1.13142,1.13131,1.13134,103000001.0
2006-11-02 00:26:00,1.13134,1.1314,1.13134,1.1314,62999999.0
2006-11-02 00:27:00,1.1315,1.1315,1.13145,1.1315,89500001.0
2006-11-02 00:28:00,1.13148,1.13148,1.13138,1.13148,102499998.0
2006-11-02 00:29:00,1.13149,1.13161,1.13145,1.13145,124199998.0
2006-11-02 00:30:00,1.13145,1.1315,1.13142,1.13145,32500001.0
2006-11-02 00:31:00,1.13155,1.1317,1.13155,1.13163,25500000.0
2006-11-02 00:32:00,1.1317,1.1317,1.1317,1.1317,33900001.0
2006-11-02 00:33:00,1.13168,1.1317,1.13168,1.1317,8400000.0
2006-11-02 00:34:00,1.13165,1.13176,1.13159,1.13171,117600000.0
2006-11-02 00:35:00,1.13176,1.13176,1.13176,1.13176,14300000.0
2006-11-02 00:36:00,1.13193,1.13205,1.13193,1.13193,70400000.0
2006-11-02 00:37:00,1.13198,1.13205,1.13198,1.13205,4300000.0
2006-11-02 00:38:00,1.13197,1.13205,1.13196,1.13205,37500001.0
2006-11-02 00:39:00,1.13205,1.13205,1.13203,1.13203,40400000.0
2006-11-02 00:40:00,1.13205,1.13209,1.13205,1.13208,85500000.0
2006-11-02 00:41:00,1.1321,1.13215,1.1321,1.13215,3200000.0
2006-11-02 00:42:00,1.13222,1.13223,1.13222,1.13223,2400000.0
2006-11-02 00:43:00,1.13234,1.13249,1.13233,1.13245,83800001.0
2006-11-02 00:44:00,1.13235,1.13243,1.13235,1.1324,64000000.0
2006-11-02 00:45:00,1.1324,1.13245,1.13233,1.1324,99700001.0
2006-11-02 00:46:00,1.13243,1.1325,1.13234,1.1325,21600000.0
2006-11-02 00:47:00,1.1325,1.13255,1.13243,1.1325,96399999.0
2006-11-02 00:48:00,1.1325,1.13255,1.13245,1.13255,115899998.0
2006-11-02 00:49:00,1.13253,1.13255,1.13245,1.13245,101300003.0
2006-11-02 00:50:00,1.13261,1.13286,1.13261,1.13286,137400000.0
2006-11-02 00:51:00,1.1329,1.1329,1.13236,1.13266,128799999.0
2006-11-02 00:52:00,1.13277,1.13277,1.13266,1.13266,53300000.0
2006-11-02 00:53:00,1.13265,1.1327,1.13265,1.1327,48900000.0
2006-11-02 00:54:00,1.13273,1.13273,1.13257,1.13269,152700002.0
2006-11-02 00:55:00,1.13264,1.13272,1.13254,1.13266,171100000.0
2006-11-02 00:56:00,1.13262,1.13271,1.13246,1.13271,35999999.0
2006-11-02 00:57:00,1.13277,1.13281,1.13267,1.13274,132200003.0
2006-11-02 00:58:00,1.13257,1.13258,1.13257,1.13258,15300000.0
2006-11-02 00:59:00,1.13245,1.13269,1.13228,1.13261,159299997.0
2006-11-02 01:00:00,1.1325,1.13265,1.1325,1.13265,122300000.0
2006-11-02 01:01:00,1.13268,1.13272,1.1326,1.13263,114200004.0
2006-11-02 01:02:00,1.13268,1.13269,1.1326,1.13262,89199998.0
2006-11-02 01:03:00,1.13265,1.13265,1.13253,1.13265,80099999.0
2006-11-02 01:04:00,1.13248,1.1325,1.13239,1.13247,106200000.0
2006-11-02 01:05:00,1.1326,1.1326,1.1322,1.13237,90000001.0
2006-11-02 01:06:00,1.13245,1.13245,1.13245,1.13245,800000.0
2006-11-02 01:07:00,1.1325,1.1325,1.1325,1.1325,1600000.0
2006-11-02 01:08:00,1.1325,1.13255,1.13245,1.13255,140400000.0
2006-11-02 01:09:00,1.13237,1.13246,1.13225,1.13225,19500000.0
2006-11-02 01:10:00,1.13219,1.13219,1.13208,1.13208,12100000.0
2006-11-02 01:11:00,1.13176,1.13194,1.13176,1.13183,80799998.0
2006-11-02 01:12:00,1.13187,1.13193,1.13187,1.13193,36599999.0
2006-11-02 01:13:00,1.13196,1.13199,1.13196,1.13199,37399999.0
2006-11-02 01:14:00,1.13192,1.13198,1.13192,1.13198,39500001.0
2006-11-02 01:15:00,1.13207,1.13207,1.13197,1.13197,65200001.0
2006-11-02 01:16:00,1.13196,1.1322,1.13191,1.13203,127499999.0
2006-11-02 01:17:00,1.13202,1.13208,1.13198,1.13208,115800000.0
2006-11-02 01:18:00,1.13207,1.13208,1.13201,1.13208,36800000.0
2006-11-02 01:19:00,1.13207,1.13223,1.13205,1.13207,85500000.0
2006-11-02 01:20:00,1.13194,1.13207,1.13194,1.13207,64700002.0
2006-11-02 01:21:00,1.13205,1.13205,1.13189,1.13189,6500000.0
2006-11-02 01:22:00,1.13185,1.13191,1.13175,1.13176,143200004.0
2006-11-02 01:23:00,1.13172,1.13172,1.1317,1.1317,50600000.0
2006-11-02 01:24:00,1.13164,1.13164,1.13158,1.13158,41400000.0
2006-11-02 01:25:00,1.1317,1.13173,1.13165,1.13173,116399998.0
2006-11-02 01:26:00,1.13158,1.13176,1.13143,1.13176,93300001.0
2006-11-02 01:27:00,1.13167,1.13167,1.13157,1.13162,99000001.0
2006-11-02 01:28:00,1.1319,1.13193,1.1319,1.13193,58000000.0
2006-11-02 01:29:00,1.13215,1.13215,1.13203,1.1321,107299998.0
2006-11-02 01:30:00,1.13205,1.13218,1.13205,1.13212,56300000.0
2006-11-02 01:31:00,1.13201,1.13201,1.1318,1.1318,52099999.0
2006-11-02 01:32:00,1.13166,1.13169,1.13166,1.13169,15700000.0
2006-11-02 01:33:00,1.13163,1.13166,1.13163,1.13166,21600000.0
2006-11-02 01:34:00,1.13155,1.13178,1.1315,1.13167,131999999.0
2006-11-02 01:35:00,1.13175,1.13175,1.1317,1.1317,44600002.0
2006-11-02 01:36:00,1.13175,1.13175,1.13165,1.1317,64699997.0
2006-11-02 01:37:00,1.13166,1.13177,1.13166,1.13177,48899999.0
2006-11-02 01:38:00,1.13172,1.13181,1.13172,1.13172,94700001.0
2006-11-02 01:39:00,1.1318,1.13187,1.13173,1.13187,130299998.0
2006-11-02 01:40:00,1.13176,1.13187,1.13176,1.13187,43699999.0
2006-11-02 01:41:00,1.13188,1.13201,1.13175,1.13177,103399999.0
2006-11-02 01:42:00,1.13185,1.13195,1.13185,1.13195,45200000.0
2006-11-02 01:43:00,1.132,1.13208,1.132,1.13208,79099999.0
2006-11-02 01:44:00,1.13195,1.132,1.13195,1.13197,37500000.0
2006-11-02 01:45:00,1.132,1.132,1.132,1.132,25300000.0
2006-11-02 01:46:00,1.1317,1.13204,1.1317,1.13198,97399998.0
2006-11-02 01:47:00,1.13207,1.13221,1.13207,1.13218,90799999.0
2006-11-02 01:48:00,1.13233,1.13233,1.13222,1.13227,28100000.0
2006-11-02 01:49:00,1.13228,1.13239,1.13221,1.13237,72400001.0
2006-11-02 01:50:00,1.13237,1.13245,1.13237,1.13245,36700001.0
2006-11-02 01:51:00,1.1323,1.13248,1.13224,1.13224,63600000.0
2006-11-02 01:52:00,1.13239,1.13239,1.13228,1.1323,68100000.0
2006-11-02 01:53:00,1.13226,1.13248,1.1322,1.13222,152499997.0
2006-11-02 01:54:00,1.13222,1.13228,1.13219,1.13228,76100001.0
2006-11-02 01:55:00,1.1322,1.13235,1.1322,1.13235,6600000.0
2006-11-02 01:56:00,1.13227,1.13227,1.13223,1.13223,4000000.0
2006-11-02 01:57:00,1.13222,1.13222,1.13203,1.13205,114700002.0
2006-11-02 01:58:00,1.13211,1.1322,1.13208,1.13212,93800000.0
2006-11-02 01:59:00,1.13209,1.13216,1.13209,1.13216,16800000.0
2006-11-02 02:00:00,1.13213,1.1322,1.13212,1.13212,93300000.0
2006-11-02 02:01:00,1.13215,1.13225,1.13193,1.13193,82900001.0
2006-11-02 02:02:00,1.13204,1.13223,1.13204,1.13217,126600002.0
2006-11-02 02:03:00,1.13208,1.1321,1.13198,1.1321,92700001.0
2006-11-02 02:04:00,1.13208,1.13208,1.13198,1.13198,109600000.0
2006-11-02 02:05:00,1.13202,1.1321,1.13176,1.13197,165900002.0
2006-11-02 02:06:00,1.1319,1.13203,1.1319,1.13203,83000001.0
2006-11-02 02:07:00,1.13208,1.13208,1.13197,1.13198,72800001.0
2006-11-02 02:08:00,1.13203,1.13207,1.13203,1.13204,112300000.0
2006-11-02 02:09:00,1.13213,1.13225,1.13205,1.13213,148600001.0
2006-11-02 02:10:00,1.13208,1.13218,1.13208,1.1321,139900003.0
2006-11-02 02:11:00,1.1321,1.1321,1.13205,1.1321,55700001.0
2006-11-02 02:12:00,1.13208,1.13208,1.13208,1.13208,2400000.0
2006-11-02 02:13:00,1.1321,1.1321,1.1321,1.1321,800000.0
2006-11-02 02:14:00,1.1321,1.1321,1.1321,1.1321,63200001.0
2006-11-02 02:15:00,1.13202,1.13216,1.13198,1.13215,155000003.0
2006-11-02 02:16:00,1.1321,1.1321,1.1321,1.1321,4000000.0
2006-11-02 02:17:00,1.13194,1.13214,1.13194,1.13204,116300001.0
2006-11-02 02:18:00,1.13205,1.13209,1.13199,1.13205,123799998.0
2006-11-02 02:19:00,1.13202,1.1321,1.13197,1.13204,143299999.0
2006-11-02 02:20:00,1.13195,1.13208,1.13195,1.13205,146600001.0
2006-11-02 02:21:00,1.13195,1.132,1.13195,1.132,8000000.0
2006-11-02 02:22:00,1.13214,1.13214,1.13167,1.13167,80300000.0
2006-11-02 02:23:00,1.13197,1.13203,1.13188,1.13198,54899999.0
2006-11-02 02:24:00,1.13182,1.13188,1.13174,1.13183,143000001.0
2006-11-02 02:25:00,1.13175,1.13175,1.1317,1.13175,58200000.0
2006-11-02 02:26:00,1.13174,1.13174,1.13171,1.13171,24700000.0
2006-11-02 02:27:00,1.1318,1.1318,1.1318,1.1318,24799999.0
2006-11-02 02:28:00,1.13162,1.13178,1.13153,1.13174,65800001.0
2006-11-02 02:29:00,1.13175,1.13185,1.13172,1.1318,109099998.0
2006-11-02 02:30:00,1.1318,1.1318,1.13172,1.13172,158700003.0
2006-11-02 02:31:00,1.1317,1.13175,1.13167,1.13168,44100001.0
2006-11-02 02:32:00,1.13181,1.13186,1.13169,1.13173,225400000.0
2006-11-02 02:33:00,1.13177,1.13181,1.13177,1.13178,79300001.0
2006-11-02 02:34:00,1.13178,1.1318,1.13175,1.1318,169300001.0
2006-11-02 02:35:00,1.13185,1.13185,1.13175,1.13175,18300000.0
2006-11-02 02:36:00,1.1318,1.1318,1.1318,1.1318,26800000.0
2006-11-02 02:37:00,1.1317,1.1317,1.1315,1.1315,35900000.0
2006-11-02 02:38:00,1.13135,1.1314,1.13135,1.1314,31900000.0
2006-11-02 02:39:00,1.13142,1.1316,1.13138,1.1316,45499999.0
2006-11-02 02:40:00,1.13152,1.13155,1.13152,1.13155,37399999.0
2006-11-02 02:41:00,1.13156,1.13156,1.13149,1.13149,26300000.0
2006-11-02 02:42:00,1.13152,1.13162,1.13152,1.13162,48800002.0
2006-11-02 02:43:00,1.13163,1.13163,1.1315,1.1315,121099999.0
2006-11-02 02:44:00,1.13149,1.13156,1.13149,1.13156,15500000.0
2006-11-02 02:45:00,1.13158,1.13163,1.13146,1.13154,118500003.0
2006-11-02 02:46:00,1.13169,1.13174,1.13169,1.13172,33800000.0
2006-11-02 02:47:00,1.13178,1.13178,1.13175,1.13175,27499999.0
2006-11-02 02:48:00,1.13182,1.13182,1.13169,1.13173,140999999.0
2006-11-02 02:49:00,1.13171,1.13171,1.13164,1.13164,6700000.0
2006-11-02 02:50:00,1.13163,1.13192,1.13163,1.13192,29500000.0
2006-11-02 02:51:00,1.13191,1.13191,1.13181,1.13183,38100000.0
2006-11-02 02:52:00,1.13175,1.13175,1.13161,1.1317,49199998.0
2006-11-02 02:53:00,1.13166,1.132,1.13166,1.132,38200000.0
2006-11-02 02:54:00,1.13205,1.13211,1.13204,1.13204,44000001.0
2006-11-02 02:55:00,1.13197,1.13198,1.13193,1.13198,105400002.0
2006-11-02 02:56:00,1.13209,1.13209,1.13206,1.13206,39000000.0
2006-11-02 02:57:00,1.13203,1.13203,1.13192,1.13192,4000000.0
2006-11-02 02:58:00,1.13186,1.13186,1.13179,1.13179,40000000.0
2006-11-02 02:59:00,1.13186,1.13193,1.13176,1.13193,25200000.0
2006-11-02 03:00:00,1.13198,1.13217,1.13198,1.13217,106600001.0
2006-11-02 03:01:00,1.1321,1.1323,1.1321,1.1323,90200001.0
2006-11-02 03:02:00,1.13227,1.13231,1.13209,1.13231,128799998.0
2006-11-02 03:03:00,1.13216,1.1323,1.13206,1.13225,67499999.0
2006-11-02 03:04:00,1.13231,1.13231,1.13206,1.13206,113200002.0
2006-11-02 03:05:00,1.13204,1.1321,1.13198,1.13202,64400000.0
2006-11-02 03:06:00,1.13211,1.13232,1.13211,1.13232,38400000.0
2006-11-02 03:07:00,1.13234,1.13234,1.13217,1.13223,159699999.0
2006-11-02 03:08:00,1.13232,1.13232,1.13218,1.13232,33600000.0
2006-11-02 03:09:00,1.13228,1.13232,1.13219,1.13222,127999999.0
2006-11-02 03:10:00,1.13228,1.1323,1.13228,1.1323,53200002.0
2006-11-02 03:11:00,1.13243,1.13243,1.1323,1.13235,47099998.0
2006-11-02 03:12:00,1.13238,1.13241,1.13236,1.13236,3100000.0
2006-11-02 03:13:00,1.1324,1.1324,1.1323,1.13233,32600000.0
2006-11-02 03:14:00,1.1324,1.13245,1.13235,1.13235,125400001.0
2006-11-02 03:15:00,1.13235,1.1324,1.13233,1.13233,59400001.0
2006-11-02 03:16:00,1.13244,1.13254,1.13244,1.13254,58500000.0
2006-11-02 03:17:00,1.13255,1.13255,1.1324,1.1324,113600000.0
2006-11-02 03:18:00,1.13248,1.13261,1.13237,1.13261,102700001.0
2006-11-02 03:19:00,1.13257,1.13266,1.13256,1.13266,105400000.0
2006-11-02 03:20:00,1.13266,1.13278,1.13266,1.13271,117000001.0
2006-11-02 03:21:00,1.13271,1.13272,1.13258,1.13272,158599998.0
2006-11-02 03:22:00,1.13267,1.13267,1.13256,1.13262,63400000.0
2006-11-02 03:23:00,1.13254,1.13272,1.13254,1.13267,152999998.0
2006-11-02 03:24:00,1.13267,1.1327,1.13267,1.1327,27100001.0
2006-11-02 03:25:00,1.13257,1.13257,1.13226,1.13232,37100000.0
2006-11-02 03:26:00,1.13235,1.13241,1.13229,1.13238,101100001.0
2006-11-02 03:27:00,1.13243,1.13248,1.13241,1.13242,92300000.0
2006-11-02 03:28:00,1.1324,1.1324,1.1324,1.1324,9600000.0
2006-11-02 03:29:00,1.1324,1.1324,1.1323,1.13233,92500000.0
2006-11-02 03:30:00,1.13237,1.1324,1.13226,1.13226,123200000.0
2006-11-02 03:31:00,1.13227,1.13236,1.13224,1.13232,41700000.0
2006-11-02 03:32:00,1.13237,1.13237,1.13233,1.13233,38100000.0
2006-11-02 03:33:00,1.13214,1.13217,1.13214,1.13217,32900000.0
2006-11-02 03:34:00,1.13218,1.13225,1.13218,1.13225,8200000.0
2006-11-02 03:35:00,1.13215,1.1322,1.13215,1.1322,35100000.0
2006-11-02 03:36:00,1.13208,1.1321,1.13208,1.1321,32100000.0
2006-11-02 03:37:00,1.13227,1.13229,1.13189,1.13216,171300004.0
2006-11-02 03:38:00,1.13195,1.13205,1.13195,1.13205,15900000.0
2006-11-02 03:39:00,1.13202,1.13225,1.13202,1.13225,41900000.0
2006-11-02 03:40:00,1.13227,1.13239,1.13223,1.13223,26299999.0
2006-11-02 03:41:00,1.13221,1.13232,1.13217,1.13232,88500000.0
2006-11-02 03:42:00,1.13221,1.13224,1.13221,1.13224,15900000.0
2006-11-02 03:43:00,1.13222,1.13222,1.13204,1.13204,112599998.0
2006-11-02 03:44:00,1.13213,1.13213,1.1321,1.1321,60400001.0
2006-11-02 03:45:00,1.13218,1.13218,1.13205,1.13205,83400000.0
2006-11-02 03:46:00,1.13213,1.1322,1.13213,1.1322,60400002.0
2006-11-02 03:47:00,1.13223,1.13223,1.13215,1.1322,110800000.0
2006-11-02 03:48:00,1.13215,1.13223,1.13215,1.13215,46500000.0
2006-11-02 03:49:00,1.1322,1.13223,1.13215,1.13215,41400000.0
2006-11-02 03:50:00,1.13198,1.1323,1.1319,1.13225,168600000.0
2006-11-02 03:51:00,1.1322,1.1322,1.1322,1.1322,2400000.0
2006-11-02 03:52:00,1.13196,1.13196,1.13184,1.13184,40700000.0
2006-11-02 03:53:00,1.13175,1.13175,1.13165,1.13175,78400001.0
2006-11-02 03:54:00,1.13168,1.13168,1.13157,1.13162,91099998.0
2006-11-02 03:55:00,1.13163,1.13167,1.13163,1.13167,7200000.0
2006-11-02 03:56:00,1.13158,1.13164,1.13154,1.13154,29300000.0
2006-11-02 03:57:00,1.13162,1.13168,1.13162,1.13168,58800000.0
2006-11-02 03:58:00,1.13155,1.13163,1.13128,1.13163,110700002.0
2006-11-02 03:59:00,1.13175,1.13175,1.13175,1.13175,4800000.0
2006-11-02 04:00:00,1.13172,1.13201,1.13165,1.13201,54900000.0
2006-11-02 04:01:00,1.1322,1.1322,1.13212,1.13212,57700001.0
2006-11-02 04:02:00,1.13221,1.13221,1.13219,1.13219,56099998.0
2006-11-02 04:03:00,1.13203,1.13203,1.13171,1.13177,155800001.0
2006-11-02 04:04:00,1.13189,1.13189,1.13181,1.13181,32100000.0
2006-11-02 04:05:00,1.13191,1.13202,1.13191,1.13202,89199999.0
2006-11-02 04:06:00,1.13186,1.13198,1.13179,1.1319,42800001.0
2006-11-02 04:07:00,1.132,1.13205,1.13195,1.13205,76600000.0
2006-11-02 04:08:00,1.13196,1.13209,1.13196,1.132,91900000.0
2006-11-02 04:09:00,1.13212,1.13215,1.1321,1.13213,89799999.0
2006-11-02 04:10:00,1.13212,1.13218,1.13205,1.13218,171699998.0
2006-11-02 04:11:00,1.13219,1.13232,1.13219,1.13232,83599999.0
2006-11-02 04:12:00,1.13232,1.13235,1.13225,1.1323,106300002.0
2006-11-02 04:13:00,1.13242,1.13262,1.1324,1.13257,97700001.0
2006-11-02 04:14:00,1.13248,1.1325,1.1324,1.13243,70700001.0
2006-11-02 04:15:00,1.13245,1.13245,1.13245,1.13245,14400000.0
2006-11-02 04:16:00,1.13245,1.1325,1.13245,1.1325,18500000.0
2006-11-02 04:17:00,1.13231,1.13245,1.13231,1.13245,62100001.0
2006-11-02 04:18:00,1.1325,1.13252,1.1325,1.13252,30700000.0
2006-11-02 04:19:00,1.13243,1.13252,1.13218,1.13242,85999999.0
2006-11-02 04:20:00,1.13255,1.13255,1.1325,1.1325,7000000.0
2006-11-02 04:21:00,1.13243,1.13245,1.13233,1.13238,84499998.0
2006-11-02 04:22:00,1.13221,1.13251,1.13221,1.1324,127900002.0
2006-11-02 04:23:00,1.13244,1.13247,1.13238,1.13238,77000002.0
2006-11-02 04:24:00,1.13233,1.1325,1.13224,1.1325,104800001.0
2006-11-02 04:25:00,1.13243,1.13247,1.13243,1.13247,28700000.0
2006-11-02 04:26:00,1.13242,1.13242,1.13238,1.13238,9600000.0
2006-11-02 04:27:00,1.13236,1.13258,1.13236,1.13251,208000001.0
2006-11-02 04:28:00,1.13242,1.13248,1.1323,1.1323,79100001.0
2006-11-02 04:29:00,1.13235,1.13258,1.13233,1.13248,120799997.0
2006-11-02 04:30:00,1.13248,1.13248,1.13242,1.13243,79400000.0
2006-11-02 04:31:00,1.13242,1.1326,1.13238,1.13247,58000000.0
2006-11-02 04:32:00,1.13242,1.13253,1.13242,1.1325,102500000.0
2006-11-02 04:33:00,1.13248,1.13269,1.13241,1.13269,152999999.0
2006-11-02 04:34:00,1.13252,1.13263,1.1325,1.13258,94399999.0
2006-11-02 04:35:00,1.13262,1.13262,1.1326,1.1326,35300002.0
2006-11-02 04:36:00,1.13257,1.13261,1.13255,1.13258,71100002.0
2006-11-02 04:37:00,1.1325,1.13252,1.1325,1.13252,37499999.0
2006-11-02 04:38:00,1.13248,1.13252,1.13242,1.13242,106800000.0
2006-11-02 04:39:00,1.13238,1.13254,1.13238,1.1325,55699999.0
2006-11-02 04:40:00,1.13248,1.1325,1.13245,1.13245,99500000.0
2006-11-02 04:41:00,1.1325,1.1325,1.13245,1.13245,80500001.0
2006-11-02 04:42:00,1.13247,1.13247,1.13243,1.13243,24699999.0
2006-11-02 04:43:00,1.13238,1.13245,1.1323,1.1324,152500003.0
2006-11-02 04:44:00,1.13238,1.13243,1.13235,1.13243,46400001.0
2006-11-02 04:45:00,1.13233,1.13233,1.13228,1.13233,92700002.0
2006-11-02 04:46:00,1.13242,1.13257,1.13242,1.13257,64800000.0
2006-11-02 04:47:00,1.13255,1.13265,1.13255,1.13257,125800000.0
2006-11-02 04:48:00,1.13258,1.13258,1.13247,1.13253,121000001.0
2006-11-02 04:49:00,1.13262,1.1327,1.13258,1.13265,84800000.0
2006-11-02 04:50:00,1.13268,1.1328,1.13262,1.1328,90499999.0
2006-11-02 04:51:00,1.13297,1.13303,1.13289,1.133,65200001.0
2006-11-02 04:52:00,1.133,1.1331,1.1326,1.1329,203300003.0
2006-11-02 04:53:00,1.13283,1.13319,1.13271,1.13319,118100000.0
2006-11-02 04:54:00,1.133,1.13302,1.13295,1.133,78900001.0
2006-11-02 04:55:00,1.13295,1.1331,1.13295,1.1331,100500002.0
2006-11-02 04:56:00,1.13297,1.13297,1.13283,1.1329,86700001.0
2006-11-02 04:57:00,1.13292,1.13292,1.13279,1.13281,60700002.0
2006-11-02 04:58:00,1.13273,1.13273,1.13267,1.13267,18100000.0
2006-11-02 04:59:00,1.13257,1.1326,1.13253,1.13257,160800005.0
2006-11-02 05:00:00,1.13257,1.13257,1.13243,1.13243,12000000.0
2006-11-02 05:01:00,1.13252,1.13267,1.13252,1.13267,65900000.0
2006-11-02 05:02:00,1.13269,1.13269,1.13242,1.13242,84599999.0
2006-11-02 05:03:00,1.13242,1.13245,1.13242,1.13245,34200000.0
2006-11-02 05:04:00,1.1324,1.13254,1.13216,1.13227,83300000.0
2006-11-02 05:05:00,1.13242,1.13251,1.13236,1.13243,70300000.0
2006-11-02 05:06:00,1.13246,1.13249,1.13246,1.13249,40299999.0
2006-11-02 05:07:00,1.13246,1.13246,1.13229,1.13246,89800001.0
2006-11-02 05:08:00,1.1324,1.13255,1.13228,1.13228,102300001.0
2006-11-02 05:09:00,1.1324,1.13252,1.13212,1.13227,105799999.0
2006-11-02 05:10:00,1.13245,1.1325,1.13243,1.13248,164599998.0
2006-11-02 05:11:00,1.13249,1.13249,1.13238,1.13238,4800000.0
2006-11-02 05:12:00,1.13242,1.13245,1.1324,1.1324,72000000.0
2006-11-02 05:13:00,1.1323,1.13238,1.1323,1.13235,51800000.0
2006-11-02 05:14:00,1.13242,1.13242,1.13235,1.1324,29500000.0
2006-11-02 05:15:00,1.13236,1.13248,1.13236,1.13236,94600000.0
2006-11-02 05:16:00,1.13242,1.13242,1.13229,1.13233,104500000.0
2006-11-02 05:17:00,1.1324,1.13243,1.13235,1.13235,89600000.0
2006-11-02 05:18:00,1.13236,1.13243,1.13236,1.13238,168999999.0
2006-11-02 05:19:00,1.1324,1.1324,1.13232,1.13232,38800001.0
2006-11-02 05:20:00,1.13246,1.13246,1.13232,1.13238,96300000.0
2006-11-02 05:21:00,1.13237,1.13237,1.13233,1.13233,30399999.0
2006-11-02 05:22:00,1.1324,1.1324,1.13235,1.1324,78300002.0
2006-11-02 05:23:00,1.13238,1.13245,1.13235,1.13238,132800001.0
2006-11-02 05:24:00,1.13243,1.13243,1.13232,1.13232,8100000.0
2006-11-02 05:25:00,1.13226,1.13241,1.13226,1.13241,119500000.0
2006-11-02 05:26:00,1.1324,1.13245,1.13235,1.13235,15200000.0
2006-11-02 05:27:00,1.13231,1.13234,1.13231,1.13234,14300000.0
2006-11-02 05:28:00,1.1323,1.1323,1.1323,1.1323,44400001.0
2006-11-02 05:29:00,1.13229,1.13233,1.13219,1.13233,130000003.0
2006-11-02 05:30:00,1.13232,1.1324,1.13232,1.13235,58199999.0
2006-11-02 05:31:00,1.1324,1.13245,1.13232,1.1324,48000000.0
2006-11-02 05:32:00,1.13245,1.13245,1.13245,1.13245,37799999.0
2006-11-02 05:33:00,1.13237,1.13237,1.13233,1.13233,7800000.0
2006-11-02 05:34:00,1.13228,1.13239,1.13228,1.13232,86099998.0
2006-11-02 05:35:00,1.1324,1.1324,1.13238,1.13238,11200000.0
2006-11-02 05:36:00,1.1324,1.13248,1.1322,1.1323,107900004.0
2006-11-02 05:37:00,1.13235,1.1324,1.13235,1.1324,44700000.0
2006-11-02 05:38:00,1.1324,1.13245,1.1323,1.1323,25700000.0
2006-11-02 05:39:00,1.1324,1.13245,1.13235,1.13245,116700000.0
2006-11-02 05:40:00,1.13238,1.13245,1.13235,1.1324,35800000.0
2006-11-02 05:41:00,1.13243,1.13245,1.1324,1.13245,35700000.0
2006-11-02 05:42:00,1.13247,1.13247,1.13213,1.13213,162799998.0
2006-11-02 05:43:00,1.1323,1.13247,1.1323,1.13245,87700001.0
2006-11-02 05:44:00,1.13235,1.13244,1.13231,1.13231,56700000.0
2006-11-02 05:45:00,1.13222,1.13236,1.13222,1.13232,162499997.0
2006-11-02 05:46:00,1.1323,1.13247,1.13219,1.13247,70399999.0
2006-11-02 05:47:00,1.13245,1.13254,1.13221,1.13235,111699999.0
2006-11-02 05:48:00,1.1322,1.13223,1.13196,1.13223,107900000.0
2006-11-02 05:49:00,1.13239,1.1324,1.13227,1.1324,46200000.0
2006-11-02 05:50:00,1.13235,1.13243,1.13235,1.1324,99400002.0
2006-11-02 05:51:00,1.1323,1.13245,1.1323,1.13235,110299998.0
2006-11-02 05:52:00,1.13241,1.13241,1.1322,1.13222,103600002.0
2006-11-02 05:53:00,1.13228,1.13241,1.13221,1.13241,138399998.0
2006-11-02 05:54:00,1.13245,1.13245,1.1324,1.1324,51800000.0
2006-11-02 05:55:00,1.1324,1.13242,1.13235,1.13242,219699999.0
2006-11-02 05:56:00,1.13238,1.1324,1.13238,1.1324,5600000.0
2006-11-02 05:57:00,1.13235,1.1324,1.13231,1.13232,114699998.0
2006-11-02 05:58:00,1.13231,1.13241,1.13231,1.13234,92800000.0
2006-11-02 05:59:00,1.13235,1.13235,1.13235,1.13235,16700000.0
2006-11-02 06:00:00,1.13238,1.13238,1.13235,1.13238,34300000.0
2006-11-02 06:01:00,1.13237,1.13237,1.13221,1.13224,15000000.0
2006-11-02 06:02:00,1.13237,1.13244,1.13215,1.13223,184399998.0
2006-11-02 06:03:00,1.13215,1.13228,1.13215,1.13228,88199998.0
2006-11-02 06:04:00,1.13225,1.13233,1.132,1.13233,73800001.0
2006-11-02 06:05:00,1.13232,1.13232,1.13218,1.13222,71200002.0
2006-11-02 06:06:00,1.1323,1.1323,1.13225,1.13225,102800002.0
2006-11-02 06:07:00,1.13214,1.13233,1.13194,1.13227,103400001.0
2006-11-02 06:08:00,1.1323,1.13235,1.13228,1.13232,77000001.0
2006-11-02 06:09:00,1.1323,1.1323,1.13225,1.13225,56599998.0
2006-11-02 06:10:00,1.13238,1.13238,1.1322,1.13233,68799999.0
2006-11-02 06:11:00,1.1323,1.13235,1.13225,1.13228,127200000.0
2006-11-02 06:12:00,1.13228,1.1323,1.1322,1.1322,51200000.0
2006-11-02 06:13:00,1.13225,1.1323,1.13225,1.1323,72700001.0
2006-11-02 06:14:00,1.13228,1.13228,1.13218,1.13222,83200000.0
2006-11-02 06:15:00,1.13222,1.13229,1.13197,1.13203,126500001.0
2006-11-02 06:16:00,1.13195,1.13207,1.13188,1.13188,154100003.0
2006-11-02 06:17:00,1.13182,1.1319,1.13179,1.13188,24800000.0
2006-11-02 06:18:00,1.13194,1.13203,1.13192,1.13198,139199999.0
2006-11-02 06:19:00,1.13201,1.13201,1.13175,1.13175,95699999.0
2006-11-02 06:20:00,1.13169,1.13173,1.13165,1.13165,65300000.0
2006-11-02 06:21:00,1.1316,1.13172,1.1316,1.1317,84700001.0
2006-11-02 06:22:00,1.13168,1.13176,1.1316,1.13169,112699998.0
2006-11-02 06:23:00,1.13165,1.13165,1.13133,1.13163,219300003.0
2006-11-02 06:24:00,1.13165,1.13165,1.13129,1.13133,57800000.0
2006-11-02 06:25:00,1.13162,1.13162,1.13142,1.13142,59099999.0
2006-11-02 06:26:00,1.1315,1.13158,1.13127,1.13132,115000003.0
2006-11-02 06:27:00,1.13163,1.13175,1.13163,1.13175,54300001.0
2006-11-02 06:28:00,1.13156,1.13174,1.13136,1.13174,127700003.0
2006-11-02 06:29:00,1.13174,1.13178,1.13168,1.13172,136889998.0
2006-11-02 06:30:00,1.13172,1.13172,1.13172,1.13172,12000000.0
2006-11-02 06:31:00,1.1317,1.13175,1.13165,1.13165,158100000.0
2006-11-02 06:32:00,1.1317,1.1317,1.1317,1.1317,15900000.0
2006-11-02 06:33:00,1.1317,1.1317,1.1316,1.1316,108500000.0
2006-11-02 06:34:00,1.13154,1.13154,1.13127,1.13127,107700000.0
2006-11-02 06:35:00,1.13165,1.13174,1.1316,1.13164,129200000.0
2006-11-02 06:36:00,1.13172,1.13172,1.13155,1.13162,38300000.0
2006-11-02 06:37:00,1.13167,1.13167,1.13158,1.13161,166700001.0
2006-11-02 06:38:00,1.13168,1.13168,1.1316,1.1316,85999997.0
2006-11-02 06:39:00,1.13138,1.13157,1.13137,1.13137,88600001.0
2006-11-02 06:40:00,1.13165,1.13165,1.13155,1.13163,102200000.0
2006-11-02 06:41:00,1.1316,1.13163,1.13152,1.1316,61500001.0
2006-11-02 06:42:00,1.13162,1.1317,1.13157,1.13161,48900000.0
2006-11-02 06:43:00,1.13132,1.13167,1.13132,1.13167,80600000.0
2006-11-02 06:44:00,1.13152,1.13165,1.13152,1.1316,29400000.0
2006-11-02 06:45:00,1.13168,1.13169,1.13157,1.13157,68700000.0
2006-11-02 06:46:00,1.13169,1.13169,1.13162,1.13163,22200000.0
2006-11-02 06:47:00,1.13157,1.13165,1.13146,1.13156,90200000.0
2006-11-02 06:48:00,1.13151,1.13151,1.13137,1.13141,175900002.0
2006-11-02 06:49:00,1.13165,1.13165,1.13165,1.13165,26799999.0
2006-11-02 06:50:00,1.13168,1.13168,1.13162,1.13162,71800000.0
2006-11-02 06:51:00,1.13159,1.13168,1.13133,1.13168,39400000.0
2006-11-02 06:52:00,1.1317,1.13175,1.1316,1.13165,91799999.0
2006-11-02 06:53:00,1.13168,1.13168,1.13168,1.13168,19100000.0
2006-11-02 06:54:00,1.13167,1.13167,1.13163,1.13163,7100000.0
2006-11-02 06:55:00,1.13165,1.13165,1.1316,1.1316,61500002.0
2006-11-02 06:56:00,1.1316,1.13168,1.1316,1.13168,141600003.0
2006-11-02 06:57:00,1.1317,1.1317,1.13165,1.13165,10800000.0
2006-11-02 06:58:00,1.1317,1.1317,1.1317,1.1317,8900000.0
2006-11-02 06:59:00,1.13158,1.13175,1.13157,1.13171,103000000.0
2006-11-02 07:00:00,1.13165,1.1317,1.13165,1.13165,86299999.0
2006-11-02 07:01:00,1.13165,1.13175,1.13165,1.13165,121000002.0
2006-11-02 07:02:00,1.13161,1.13167,1.13157,1.13161,153700000.0
2006-11-02 07:03:00,1.13177,1.13178,1.1317,1.13172,135899999.0
2006-11-02 07:04:00,1.13175,1.13218,1.13175,1.13218,93100002.0
2006-11-02 07:05:00,1.13216,1.13219,1.13203,1.13218,98799999.0
2006-11-02 07:06:00,1.13225,1.13225,1.13215,1.1322,68499999.0
2006-11-02 07:07:00,1.13208,1.13208,1.13178,1.13182,66300003.0
2006-11-02 07:08:00,1.132,1.13207,1.13163,1.1319,100400001.0
2006-11-02 07:09:00,1.13213,1.13221,1.13209,1.13218,64100000.0
2006-11-02 07:10:00,1.13217,1.13217,1.13216,1.13216,15100000.0
2006-11-02 07:11:00,1.13211,1.13211,1.13204,1.13204,3200000.0
2006-11-02 07:12:00,1.13196,1.13215,1.13196,1.13212,87599998.0
2006-11-02 07:13:00,1.13218,1.13222,1.13209,1.13212,65600000.0
2006-11-02 07:14:00,1.13205,1.1321,1.13205,1.13207,19900000.0
2006-11-02 07:15:00,1.13207,1.13213,1.13207,1.1321,46900000.0
2006-11-02 07:16:00,1.1321,1.13215,1.132,1.13205,117199997.0
2006-11-02 07:17:00,1.13207,1.1321,1.13207,1.1321,47200000.0
2006-11-02 07:18:00,1.13205,1.13217,1.13205,1.13217,95099999.0
2006-11-02 07:19:00,1.13191,1.13206,1.13174,1.13202,132800000.0
2006-11-02 07:20:00,1.13211,1.13214,1.13211,1.13214,6900000.0
2006-11-02 07:21:00,1.13192,1.13211,1.13184,1.13202,114999999.0
2006-11-02 07:22:00,1.13205,1.13217,1.13205,1.13217,46099999.0
2006-11-02 07:23:00,1.13208,1.13208,1.13182,1.13202,74000000.0
2006-11-02 07:24:00,1.13209,1.13209,1.1318,1.13204,98299999.0
2006-11-02 07:25:00,1.1322,1.13225,1.13215,1.13215,112099999.0
2006-11-02 07:26:00,1.13218,1.13218,1.13208,1.13208,11200000.0
2006-11-02 07:27:00,1.13214,1.13214,1.13214,1.13214,44600000.0
2006-11-02 07:28:00,1.13215,1.13231,1.13215,1.1322,127099999.0
2006-11-02 07:29:00,1.13208,1.13214,1.13208,1.13214,3200000.0
2006-11-02 07:30:00,1.13205,1.13205,1.13205,1.13205,21500000.0
2006-11-02 07:31:00,1.13193,1.13212,1.13184,1.13187,129300000.0
2006-11-02 07:32:00,1.13215,1.13215,1.1321,1.1321,12000000.0
2006-11-02 07:33:00,1.13212,1.13218,1.13209,1.13218,132499999.0
2006-11-02 07:34:00,1.1321,1.1321,1.13205,1.1321,110600001.0
2006-11-02 07:35:00,1.13205,1.13215,1.13205,1.1321,69199998.0
2006-11-02 07:36:00,1.13212,1.13221,1.13209,1.13217,99300000.0
2006-11-02 07:37:00,1.13191,1.13205,1.13176,1.13176,117700000.0
2006-11-02 07:38:00,1.13213,1.13213,1.13182,1.13182,47200000.0
2006-11-02 07:39:00,1.13171,1.13183,1.13171,1.13171,86699999.0
2006-11-02 07:40:00,1.13165,1.1317,1.13165,1.13168,79100003.0
2006-11-02 07:41:00,1.13169,1.13171,1.13169,1.13171,12800000.0
2006-11-02 07:42:00,1.13177,1.13191,1.13177,1.13191,104799999.0
2006-11-02 07:43:00,1.13187,1.1321,1.13187,1.13196,138100000.0
2006-11-02 07:44:00,1.132,1.13205,1.1319,1.13205,131900001.0
2006-11-02 07:45:00,1.13172,1.13195,1.13172,1.13187,98400000.0
2006-11-02 07:46:00,1.13197,1.13204,1.13192,1.13204,88600000.0
2006-11-02 07:47:00,1.13174,1.13195,1.1317,1.13195,97900000.0
2006-11-02 07:48:00,1.13202,1.13211,1.13202,1.13208,97399999.0
2006-11-02 07:49:00,1.13195,1.13207,1.13189,1.13201,125299999.0
2006-11-02 07:50:00,1.13201,1.13203,1.13184,1.13203,134100003.0
2006-11-02 07:51:00,1.13206,1.13206,1.13181,1.13183,107200001.0
2006-11-02 07:52:00,1.13208,1.13215,1.13201,1.13211,73399998.0
2006-11-02 07:53:00,1.13212,1.13217,1.13205,1.13205,96199998.0
2006-11-02 07:54:00,1.13212,1.13222,1.13212,1.13214,53300000.0
2006-11-02 07:55:00,1.13215,1.13223,1.13199,1.13211,87900000.0
2006-11-02 07:56:00,1.13227,1.13227,1.13227,1.13227,22299999.0
2006-11-02 07:57:00,1.13213,1.13218,1.1321,1.13215,56600001.0
2006-11-02 07:58:00,1.1321,1.13216,1.13193,1.1321,147100002.0
2006-11-02 07:59:00,1.13207,1.13238,1.13207,1.13238,135900000.0
2006-11-02 08:00:00,1.13215,1.13223,1.13211,1.13219,120800001.0
2006-11-02 08:01:00,1.1318,1.13217,1.1318,1.13208,94700000.0
2006-11-02 08:02:00,1.13205,1.13215,1.13205,1.1321,115700002.0
2006-11-02 08:03:00,1.13207,1.13215,1.13205,1.13215,55900002.0
2006-11-02 08:04:00,1.13207,1.13215,1.13205,1.13215,62000000.0
2006-11-02 08:05:00,1.13217,1.13217,1.13203,1.13203,71700002.0
2006-11-02 08:06:00,1.13205,1.13205,1.132,1.13205,39900001.0
2006-11-02 08:07:00,1.13198,1.13198,1.1318,1.13183,112600001.0
2006-11-02 08:08:00,1.13187,1.13187,1.13186,1.13186,23500001.0
2006-11-02 08:09:00,1.13189,1.13205,1.13166,1.13205,112000000.0
2006-11-02 08:10:00,1.13191,1.13204,1.13182,1.13204,107900000.0
2006-11-02 08:11:00,1.13208,1.13211,1.1318,1.13204,122999998.0
2006-11-02 08:12:00,1.13205,1.13205,1.132,1.132,24800000.0
2006-11-02 08:13:00,1.13199,1.13203,1.1319,1.13198,75799999.0
2006-11-02 08:14:00,1.13198,1.13199,1.1319,1.13192,88699999.0
2006-11-02 08:15:00,1.13186,1.13186,1.13168,1.13168,111800000.0
2006-11-02 08:16:00,1.1317,1.1317,1.13165,1.13165,23099999.0
2006-11-02 08:17:00,1.13168,1.13168,1.13161,1.13165,37899999.0
2006-11-02 08:18:00,1.13139,1.1316,1.13139,1.1316,55200001.0
2006-11-02 08:19:00,1.13177,1.13183,1.13174,1.13183,39299999.0
2006-11-02 08:20:00,1.13178,1.13178,1.13171,1.13171,105000000.0
2006-11-02 08:21:00,1.13175,1.13175,1.13165,1.1317,78200001.0
2006-11-02 08:22:00,1.13168,1.13168,1.13161,1.13162,42000001.0
2006-11-02 08:23:00,1.1316,1.13169,1.13159,1.13168,139200000.0
2006-11-02 08:24:00,1.13167,1.1317,1.13165,1.1317,127300001.0
2006-11-02 08:25:00,1.1317,1.1317,1.13162,1.1317,112400003.0
2006-11-02 08:26:00,1.13175,1.13175,1.13175,1.13175,800000.0
2006-11-02 08:27:00,1.1316,1.13175,1.1316,1.13172,51100000.0
2006-11-02 08:28:00,1.13153,1.13163,1.13144,1.13155,135700001.0
2006-11-02 08:29:00,1.1317,1.1317,1.1316,1.1316,80699999.0
2006-11-02 08:30:00,1.13163,1.13172,1.13163,1.1317,61500001.0
2006-11-02 08:31:00,1.1317,1.1317,1.13161,1.13169,103999997.0
2006-11-02 08:32:00,1.13175,1.13175,1.13163,1.1317,159300000.0
2006-11-02 08:33:00,1.13159,1.13162,1.13126,1.13132,107900000.0
2006-11-02 08:34:00,1.1312,1.13125,1.13115,1.13125,66199998.0
2006-11-02 08:35:00,1.13128,1.13128,1.13115,1.13123,127000000.0
2006-11-02 08:36:00,1.13122,1.13127,1.13118,1.13124,44300000.0
2006-11-02 08:37:00,1.13116,1.13116,1.13114,1.13114,44499998.0
2006-11-02 08:38:00,1.13096,1.13096,1.1308,1.1308,96500001.0
2006-11-02 08:39:00,1.13075,1.13094,1.13075,1.13089,65900000.0
2006-11-02 08:40:00,1.13083,1.13085,1.13065,1.13085,72100000.0
2006-11-02 08:41:00,1.13087,1.13087,1.13063,1.13063,69499999.0
2006-11-02 08:42:00,1.1307,1.13075,1.13055,1.13068,72600000.0
2006-11-02 08:43:00,1.13062,1.13062,1.13037,1.13037,97500000.0
2006-11-02 08:44:00,1.13034,1.13048,1.13034,1.13039,182100003.0
2006-11-02 08:45:00,1.13038,1.13038,1.13033,1.13038,128800001.0
2006-11-02 08:46:00,1.13035,1.13039,1.13001,1.1301,118299997.0
2006-11-02 08:47:00,1.13037,1.13037,1.13026,1.13026,31100000.0
2006-11-02 08:48:00,1.13034,1.13034,1.13031,1.13031,17000000.0
2006-11-02 08:49:00,1.13042,1.13051,1.13038,1.13044,65600000.0
2006-11-02 08:50:00,1.13036,1.13051,1.13036,1.13048,76600001.0
2006-11-02 08:51:00,1.13035,1.13052,1.13035,1.13052,92300001.0
2006-11-02 08:52:00,1.13052,1.1306,1.13052,1.1306,90000002.0
2006-11-02 08:53:00,1.13062,1.13071,1.1306,1.1306,102400002.0
2006-11-02 08:54:00,1.13054,1.13064,1.13054,1.13064,163399999.0
2006-11-02 08:55:00,1.13059,1.13071,1.1305,1.13071,117200003.0
2006-11-02 08:56:00,1.13068,1.13069,1.13064,1.13067,98300000.0
2006-11-02 08:57:00,1.13064,1.13079,1.13063,1.13071,114000000.0
2006-11-02 08:58:00,1.1308,1.13088,1.13072,1.1308,75000002.0
2006-11-02 08:59:00,1.13084,1.13098,1.13083,1.13083,48700001.0
2006-11-02 09:00:00,1.13087,1.13093,1.13084,1.13088,77300001.0
2006-11-02 09:01:00,1.13088,1.13088,1.13082,1.13082,42700000.0
2006-11-02 09:02:00,1.13084,1.13096,1.13084,1.13089,101699999.0
2006-11-02 09:03:00,1.13097,1.13099,1.13065,1.13065,71200000.0
2006-11-02 09:04:00,1.13058,1.13075,1.13056,1.13075,53900001.0
2006-11-02 09:05:00,1.1308,1.1308,1.13075,1.13075,47499999.0
2006-11-02 09:06:00,1.13061,1.13068,1.1306,1.13066,33800000.0
2006-11-02 09:07:00,1.13066,1.1307,1.13057,1.1307,61300000.0
2006-11-02 09:08:00,1.13071,1.1308,1.13071,1.13077,107899999.0
2006-11-02 09:09:00,1.13065,1.13075,1.13065,1.13075,38600000.0
2006-11-02 09:10:00,1.13074,1.13085,1.13069,1.1307,134299998.0
2006-11-02 09:11:00,1.13068,1.13092,1.13068,1.13082,81500000.0
2006-11-02 09:12:00,1.13083,1.13085,1.13083,1.13085,24699999.0
2006-11-02 09:13:00,1.13087,1.13088,1.13087,1.13088,27099999.0
2006-11-02 09:14:00,1.13107,1.13107,1.13078,1.13079,78800001.0
2006-11-02 09:15:00,1.13085,1.13094,1.13085,1.13088,36100000.0
2006-11-02 09:16:00,1.13083,1.13085,1.13069,1.13085,207599999.0
2006-11-02 09:17:00,1.13079,1.13089,1.13078,1.13078,34300000.0
2006-11-02 09:18:00,1.13072,1.13075,1.13072,1.13075,38400000.0
2006-11-02 09:19:00,1.13075,1.13085,1.13075,1.13075,93000000.0
2006-11-02 09:20:00,1.13078,1.13087,1.13064,1.13087,115800000.0
2006-11-02 09:21:00,1.13096,1.13096,1.13082,1.13088,178600000.0
2006-11-02 09:22:00,1.13088,1.13093,1.1308,1.1309,131800003.0
2006-11-02 09:23:00,1.13087,1.13092,1.13083,1.13083,94899998.0
2006-11-02 09:24:00,1.13078,1.13086,1.1307,1.13076,151900003.0
2006-11-02 09:25:00,1.13082,1.13088,1.13073,1.1308,100500002.0
2006-11-02 09:26:00,1.13082,1.13087,1.13082,1.13087,130199999.0
2006-11-02 09:27:00,1.1308,1.13085,1.1308,1.1308,39099998.0
2006-11-02 09:28:00,1.13088,1.13088,1.13082,1.13088,62099998.0
2006-11-02 09:29:00,1.13088,1.13095,1.13088,1.13095,28000000.0
2006-11-02 09:30:00,1.1309,1.1309,1.13088,1.13088,29400000.0
2006-11-02 09:31:00,1.13094,1.131,1.13077,1.1308,178300002.0
2006-11-02 09:32:00,1.13075,1.13086,1.13075,1.13086,21200000.0
2006-11-02 09:33:00,1.13101,1.13109,1.13101,1.13109,36100000.0
2006-11-02 09:34:00,1.13114,1.13116,1.131,1.13116,99199998.0
2006-11-02 09:35:00,1.1312,1.13125,1.1312,1.13125,19800000.0
2006-11-02 09:36:00,1.1311,1.13113,1.13106,1.13111,73799999.0
2006-11-02 09:37:00,1.1311,1.13115,1.13105,1.13105,73000002.0
2006-11-02 09:38:00,1.1311,1.13115,1.13103,1.1311,91200001.0
2006-11-02 09:39:00,1.13109,1.13113,1.13103,1.13112,64800000.0
2006-11-02 09:40:00,1.13112,1.13118,1.13105,1.13105,131200002.0
2006-11-02 09:41:00,1.13104,1.13114,1.13104,1.13105,95099998.0
2006-11-02 09:42:00,1.13117,1.13123,1.13111,1.13123,27000000.0
2006-11-02 09:43:00,1.13118,1.13123,1.13113,1.13113,106899997.0
2006-11-02 09:44:00,1.13112,1.1312,1.13104,1.13117,97500002.0
2006-11-02 09:45:00,1.13112,1.13125,1.1311,1.13118,72199999.0
2006-11-02 09:46:00,1.13125,1.13125,1.13125,1.13125,2400000.0
2006-11-02 09:47:00,1.13112,1.13122,1.13112,1.1312,97900001.0
2006-11-02 09:48:00,1.13116,1.13116,1.13112,1.13112,4000000.0
2006-11-02 09:49:00,1.1311,1.13114,1.13107,1.1311,90400001.0
2006-11-02 09:50:00,1.13098,1.13099,1.13088,1.1309,69400001.0
2006-11-02 09:51:00,1.1309,1.13092,1.13082,1.1309,71199999.0
2006-11-02 09:52:00,1.13086,1.13102,1.13086,1.13091,42800000.0
2006-11-02 09:53:00,1.1309,1.13098,1.13084,1.13098,91800000.0
2006-11-02 09:54:00,1.13104,1.13114,1.13104,1.13106,46699999.0
2006-11-02 09:55:00,1.1312,1.1312,1.1311,1.13117,74199999.0
2006-11-02 09:56:00,1.13112,1.13118,1.13112,1.13118,68799999.0
2006-11-02 09:57:00,1.13117,1.13119,1.13107,1.13107,82100001.0
2006-11-02 09:58:00,1.13121,1.13129,1.13121,1.13129,7200000.0
2006-11-02 09:59:00,1.1314,1.13145,1.1314,1.13142,80799998.0
2006-11-02 10:00:00,1.13133,1.13139,1.13131,1.13139,94899999.0
2006-11-02 10:01:00,1.13133,1.1314,1.1313,1.1314,66700000.0
2006-11-02 10:02:00,1.1314,1.13145,1.13132,1.13137,92300000.0
2006-11-02 10:03:00,1.13145,1.13145,1.13135,1.13135,51500000.0
2006-11-02 10:04:00,1.13147,1.13149,1.13138,1.13138,57499998.0
2006-11-02 10:05:00,1.1315,1.1315,1.13131,1.13137,107399999.0
2006-11-02 10:06:00,1.1315,1.13155,1.13145,1.13155,86499999.0
2006-11-02 10:07:00,1.13135,1.13158,1.13135,1.13148,115600000.0
2006-11-02 10:08:00,1.13152,1.13156,1.1314,1.1314,36700000.0
2006-11-02 10:09:00,1.1314,1.13147,1.1314,1.13147,179000003.0
2006-11-02 10:10:00,1.13147,1.13153,1.13137,1.13146,112200003.0
2006-11-02 10:11:00,1.13155,1.13165,1.1315,1.1315,47700000.0
2006-11-02 10:12:00,1.13143,1.13156,1.13143,1.1315,149299999.0
2006-11-02 10:13:00,1.13143,1.13149,1.1314,1.1314,91800000.0
2006-11-02 10:14:00,1.13127,1.13128,1.13117,1.13128,79400001.0
2006-11-02 10:15:00,1.13145,1.13171,1.13145,1.1317,101000001.0
2006-11-02 10:16:00,1.13174,1.13176,1.13159,1.13159,166100000.0
2006-11-02 10:17:00,1.13172,1.13177,1.13167,1.13167,162000000.0
2006-11-02 10:18:00,1.13167,1.13171,1.13162,1.13165,114800000.0
2006-11-02 10:19:00,1.13166,1.13169,1.13123,1.13125,90500001.0
2006-11-02 10:20:00,1.13157,1.13157,1.13133,1.13154,73000000.0
2006-11-02 10:21:00,1.1314,1.13148,1.13118,1.13148,109300000.0
2006-11-02 10:22:00,1.13143,1.13159,1.13142,1.13157,85200001.0
2006-11-02 10:23:00,1.1316,1.1316,1.13155,1.13155,45999999.0
2006-11-02 10:24:00,1.13168,1.13169,1.13161,1.13169,87499999.0
2006-11-02 10:25:00,1.13172,1.13187,1.1316,1.13186,138400002.0
2006-11-02 10:26:00,1.13189,1.1323,1.13189,1.13222,81000000.0
2006-11-02 10:27:00,1.13212,1.13212,1.13191,1.13191,62100000.0
2006-11-02 10:28:00,1.13202,1.13203,1.1319,1.13195,87700002.0
2006-11-02 10:29:00,1.13195,1.13204,1.13191,1.13198,104800001.0
2006-11-02 10:30:00,1.13198,1.1321,1.13198,1.1321,101500000.0
2006-11-02 10:31:00,1.13215,1.13215,1.13198,1.13198,44800000.0
2006-11-02 10:32:00,1.13187,1.13197,1.13186,1.13192,126999998.0
2006-11-02 10:33:00,1.13187,1.13187,1.13184,1.13187,74099998.0
2006-11-02 10:34:00,1.13187,1.13199,1.13181,1.13196,75400000.0
2006-11-02 10:35:00,1.1319,1.13195,1.13175,1.13175,182900001.0
2006-11-02 10:36:00,1.13179,1.13179,1.13144,1.13144,102400000.0
2006-11-02 10:37:00,1.13142,1.13165,1.13142,1.13165,102000002.0
2006-11-02 10:38:00,1.13168,1.13173,1.13154,1.13154,185900000.0
2006-11-02 10:39:00,1.13163,1.1317,1.13161,1.13161,75600001.0
2006-11-02 10:40:00,1.13152,1.1316,1.13152,1.1316,18700000.0
2006-11-02 10:41:00,1.13155,1.13165,1.13155,1.1316,65200000.0
2006-11-02 10:42:00,1.1316,1.13165,1.13157,1.13165,24100000.0
2006-11-02 10:43:00,1.13165,1.13168,1.13157,1.13168,82100002.0
2006-11-02 10:44:00,1.1316,1.13165,1.13155,1.13162,103600001.0
2006-11-02 10:45:00,1.13168,1.13171,1.13164,1.13168,47100000.0
2006-11-02 10:46:00,1.13167,1.13177,1.13165,1.1317,68700000.0
2006-11-02 10:47:00,1.13165,1.1317,1.13165,1.1317,40600000.0
2006-11-02 10:48:00,1.1317,1.13177,1.13165,1.1317,157999997.0
2006-11-02 10:49:00,1.13172,1.13175,1.1316,1.13175,123200002.0
2006-11-02 10:50:00,1.13174,1.13176,1.13162,1.13176,139300000.0
2006-11-02 10:51:00,1.13176,1.13192,1.13176,1.13186,135500002.0
2006-11-02 10:52:00,1.13178,1.1318,1.13172,1.13172,16200000.0
2006-11-02 10:53:00,1.1318,1.1318,1.13175,1.13175,61600000.0
2006-11-02 10:54:00,1.13178,1.13183,1.1317,1.13183,62700000.0
2006-11-02 10:55:00,1.1319,1.13232,1.1319,1.13226,69000001.0
2006-11-02 10:56:00,1.13216,1.13237,1.13211,1.1322,90900002.0
2006-11-02 10:57:00,1.1322,1.1324,1.1322,1.13225,90399999.0
2006-11-02 10:58:00,1.1323,1.13234,1.13215,1.13234,93000001.0
2006-11-02 10:59:00,1.13243,1.13243,1.1323,1.13235,16000000.0
2006-11-02 11:00:00,1.13232,1.13245,1.13222,1.13222,117500000.0
2006-11-02 11:01:00,1.13238,1.13238,1.13219,1.13219,88100000.0
2006-11-02 11:02:00,1.13225,1.13232,1.13222,1.13222,134399999.0
2006-11-02 11:03:00,1.1322,1.1322,1.13207,1.1322,94000000.0
2006-11-02 11:04:00,1.13219,1.13229,1.13217,1.13222,87000001.0
2006-11-02 11:05:00,1.13216,1.13218,1.13214,1.13218,25600000.0
2006-11-02 11:06:00,1.1322,1.1322,1.13215,1.1322,144100001.0
2006-11-02 11:07:00,1.1322,1.1322,1.13212,1.13212,20400000.0
2006-11-02 11:08:00,1.13222,1.13231,1.13222,1.13223,79200002.0
2006-11-02 11:09:00,1.13211,1.13219,1.13211,1.13218,91300000.0
2006-11-02 11:10:00,1.13219,1.13219,1.13211,1.13212,13600000.0
2006-11-02 11:11:00,1.1321,1.13219,1.13199,1.13209,103500002.0
2006-11-02 11:12:00,1.132,1.13205,1.13195,1.132,209399999.0
2006-11-02 11:13:00,1.13195,1.13195,1.13177,1.13177,52200002.0
2006-11-02 11:14:00,1.13182,1.13201,1.13171,1.13171,101899999.0
2006-11-02 11:15:00,1.13176,1.13205,1.13176,1.132,99500001.0
2006-11-02 11:16:00,1.132,1.13205,1.13198,1.132,242300002.0
2006-11-02 11:17:00,1.13197,1.13208,1.13197,1.13206,66700000.0
2006-11-02 11:18:00,1.13205,1.13205,1.13166,1.13187,132500000.0
2006-11-02 11:19:00,1.13205,1.13211,1.13168,1.13194,95100001.0
2006-11-02 11:20:00,1.13208,1.13208,1.13193,1.13193,131100003.0
2006-11-02 11:21:00,1.13202,1.13211,1.13202,1.13205,78699999.0
2006-11-02 11:22:00,1.13206,1.13206,1.13204,1.13204,7200000.0
2006-11-02 11:23:00,1.13192,1.13207,1.1319,1.13193,137800002.0
2006-11-02 11:24:00,1.13195,1.13203,1.13195,1.132,22800000.0
2006-11-02 11:25:00,1.13212,1.13221,1.13202,1.13219,105899997.0
2006-11-02 11:26:00,1.13218,1.13232,1.13213,1.13232,73400000.0
2006-11-02 11:27:00,1.1322,1.13226,1.13201,1.13206,57600000.0
2006-11-02 11:28:00,1.1321,1.13237,1.1321,1.13231,76700001.0
2006-11-02 11:29:00,1.13229,1.1325,1.13229,1.13236,75200003.0
2006-11-02 11:30:00,1.13242,1.13246,1.1324,1.13243,93000001.0
2006-11-02 11:31:00,1.13243,1.13262,1.13243,1.13262,63399999.0
2006-11-02 11:32:00,1.1326,1.13265,1.13253,1.1326,92600001.0
2006-11-02 11:33:00,1.13253,1.13253,1.13234,1.13234,48700000.0
2006-11-02 11:34:00,1.13227,1.13227,1.1321,1.13213,132499998.0
2006-11-02 11:35:00,1.1322,1.13223,1.13213,1.13215,164299997.0
2006-11-02 11:36:00,1.13215,1.13225,1.13215,1.13215,104300000.0
2006-11-02 11:37:00,1.13223,1.13236,1.13223,1.13228,41500000.0
2006-11-02 11:38:00,1.13227,1.1323,1.13219,1.13228,82100000.0
2006-11-02 11:39:00,1.13222,1.13228,1.1322,1.13225,150000001.0
2006-11-02 11:40:00,1.13215,1.13215,1.13201,1.13203,120699998.0
2006-11-02 11:41:00,1.13208,1.1321,1.13198,1.13201,99699999.0
2006-11-02 11:42:00,1.13192,1.13201,1.13189,1.13193,130000000.0
2006-11-02 11:43:00,1.132,1.13203,1.13193,1.13203,121000000.0
2006-11-02 11:44:00,1.13179,1.13198,1.13179,1.13197,46500000.0
2006-11-02 11:45:00,1.13207,1.13207,1.13199,1.13199,77900001.0
2006-11-02 11:46:00,1.13207,1.13216,1.13206,1.13215,39900000.0
2006-11-02 11:47:00,1.13225,1.13261,1.13225,1.13248,131700004.0
2006-11-02 11:48:00,1.13248,1.13257,1.13248,1.13248,42400000.0
2006-11-02 11:49:00,1.1325,1.1325,1.13236,1.13236,93099999.0
2006-11-02 11:50:00,1.13242,1.1325,1.13234,1.13235,170100002.0
2006-11-02 11:51:00,1.13243,1.13253,1.1324,1.1324,76999998.0
2006-11-02 11:52:00,1.13247,1.1325,1.13239,1.13246,253300003.0
2006-11-02 11:53:00,1.13244,1.13252,1.13244,1.13244,97100000.0
2006-11-02 11:54:00,1.13253,1.13253,1.1324,1.13245,124599998.0
2006-11-02 11:55:00,1.1325,1.1325,1.13224,1.13225,108300001.0
2006-11-02 11:56:00,1.13223,1.13237,1.13223,1.13237,67800001.0
2006-11-02 11:57:00,1.13241,1.13252,1.13237,1.13237,213900001.0
2006-11-02 11:58:00,1.13237,1.13253,1.13237,1.13245,99000001.0
2006-11-02 11:59:00,1.13249,1.13253,1.13245,1.1325,129299999.0
2006-11-02 12:00:00,1.13261,1.13285,1.1326,1.13285,61799999.0
2006-11-02 12:01:00,1.13287,1.13287,1.13275,1.13276,87900000.0
2006-11-02 12:02:00,1.13271,1.13272,1.13266,1.13266,37900000.0
2006-11-02 12:03:00,1.13263,1.13263,1.13235,1.13235,102400000.0
2006-11-02 12:04:00,1.13244,1.13252,1.13244,1.13245,120699998.0
2006-11-02 12:05:00,1.1324,1.13245,1.13235,1.13235,66400000.0
2006-11-02 12:06:00,1.13248,1.13253,1.13244,1.13244,70200001.0
2006-11-02 12:07:00,1.1325,1.1325,1.13245,1.13245,83500002.0
2006-11-02 12:08:00,1.13251,1.13251,1.1323,1.1323,139899999.0
2006-11-02 12:09:00,1.13239,1.13239,1.13231,1.13238,118199998.0
2006-11-02 12:10:00,1.13237,1.13237,1.13226,1.13231,62599999.0
2006-11-02 12:11:00,1.13238,1.13259,1.13238,1.13251,113499998.0
2006-11-02 12:12:00,1.13245,1.13258,1.1324,1.1325,111900002.0
2006-11-02 12:13:00,1.13245,1.13264,1.13245,1.13259,84400002.0
2006-11-02 12:14:00,1.13253,1.1326,1.13253,1.13253,33500000.0
2006-11-02 12:15:00,1.13254,1.13265,1.13252,1.13258,66500000.0
2006-11-02 12:16:00,1.13248,1.1325,1.1323,1.13232,67000000.0
2006-11-02 12:17:00,1.13238,1.13243,1.13234,1.13237,75700000.0
2006-11-02 12:18:00,1.13239,1.13239,1.13231,1.13231,126800001.0
2006-11-02 12:19:00,1.1324,1.13243,1.1324,1.1324,85400002.0
2006-11-02 12:20:00,1.13235,1.13237,1.13225,1.13225,41700001.0
2006-11-02 12:21:00,1.13217,1.13237,1.13217,1.13237,130800001.0
2006-11-02 12:22:00,1.13229,1.1323,1.1322,1.1323,58500000.0
2006-11-02 12:23:00,1.13232,1.13232,1.13224,1.1323,99999999.0
2006-11-02 12:24:00,1.13232,1.13235,1.13232,1.13232,24900001.0
2006-11-02 12:25:00,1.13214,1.13228,1.13162,1.132,146499997.0
2006-11-02 12:26:00,1.13244,1.13246,1.13235,1.13238,153600002.0
2006-11-02 12:27:00,1.13234,1.13251,1.13224,1.13251,82500002.0
2006-11-02 12:28:00,1.13248,1.13258,1.13244,1.13252,103600002.0
2006-11-02 12:29:00,1.13246,1.13247,1.13239,1.13239,99300003.0
2006-11-02 12:30:00,1.13227,1.13249,1.13227,1.13238,103900001.0
2006-11-02 12:31:00,1.13233,1.13242,1.13231,1.13233,109600001.0
2006-11-02 12:32:00,1.13222,1.13235,1.1322,1.1322,63600000.0
2006-11-02 12:33:00,1.13233,1.13234,1.13227,1.13227,92400000.0
2006-11-02 12:34:00,1.13225,1.13235,1.13225,1.13225,102800000.0
2006-11-02 12:35:00,1.13229,1.13229,1.13206,1.1321,81300001.0
2006-11-02 12:36:00,1.13208,1.13215,1.13202,1.13202,38500000.0
2006-11-02 12:37:00,1.13198,1.13214,1.13196,1.13201,78200000.0
2006-11-02 12:38:00,1.13199,1.13199,1.13188,1.13189,109699999.0
2006-11-02 12:39:00,1.13198,1.13203,1.1319,1.132,113600003.0
2006-11-02 12:40:00,1.13201,1.13201,1.1318,1.13198,133000000.0
2006-11-02 12:41:00,1.13198,1.13199,1.13194,1.13199,158200003.0
2006-11-02 12:42:00,1.13202,1.13212,1.13199,1.13208,84800000.0
2006-11-02 12:43:00,1.13219,1.13219,1.13209,1.13213,80100001.0
2006-11-02 12:44:00,1.13203,1.13203,1.13183,1.13185,141800002.0
2006-11-02 12:45:00,1.13172,1.13172,1.13154,1.13167,104300002.0
2006-11-02 12:46:00,1.13159,1.13162,1.13153,1.13157,112000000.0
2006-11-02 12:47:00,1.13158,1.13158,1.13155,1.13156,40099999.0
2006-11-02 12:48:00,1.13155,1.13158,1.13138,1.1315,46200000.0
2006-11-02 12:49:00,1.13158,1.13161,1.13148,1.13161,117899998.0
2006-11-02 12:50:00,1.13153,1.13166,1.13151,1.13165,33799999.0
2006-11-02 12:51:00,1.13155,1.13155,1.13145,1.13152,58500000.0
2006-11-02 12:52:00,1.13152,1.13158,1.13142,1.1315,107300000.0
2006-11-02 12:53:00,1.13149,1.13161,1.13148,1.13161,117699996.0
2006-11-02 12:54:00,1.13156,1.13158,1.13149,1.13149,90199999.0
2006-11-02 12:55:00,1.13145,1.1315,1.13145,1.13145,53700000.0
2006-11-02 12:56:00,1.13152,1.13161,1.13148,1.13152,142899998.0
2006-11-02 12:57:00,1.13152,1.1316,1.1315,1.1316,51900000.0
2006-11-02 12:58:00,1.13164,1.13172,1.13151,1.1316,138400000.0
2006-11-02 12:59:00,1.13157,1.13168,1.13155,1.13168,83299999.0
2006-11-02 13:00:00,1.1316,1.13165,1.13153,1.13155,136500000.0
2006-11-02 13:01:00,1.13165,1.13165,1.13155,1.13165,55600000.0
2006-11-02 13:02:00,1.13152,1.13154,1.13126,1.13154,89000001.0
2006-11-02 13:03:00,1.13158,1.13158,1.13156,1.13157,116900002.0
2006-11-02 13:04:00,1.13153,1.13166,1.13152,1.13163,66100000.0
2006-11-02 13:05:00,1.13161,1.13161,1.13159,1.13159,24000000.0
2006-11-02 13:06:00,1.13162,1.13162,1.1315,1.13158,129300001.0
2006-11-02 13:07:00,1.13162,1.13162,1.13137,1.13137,108899999.0
2006-11-02 13:08:00,1.13143,1.13156,1.13143,1.13156,112000001.0
2006-11-02 13:09:00,1.13157,1.13163,1.13155,1.13163,84799999.0
2006-11-02 13:10:00,1.1316,1.13165,1.1316,1.13165,83200000.0
2006-11-02 13:11:00,1.1317,1.1317,1.13165,1.13168,60500000.0
2006-11-02 13:12:00,1.13167,1.13167,1.13167,1.13167,3200000.0
2006-11-02 13:13:00,1.13163,1.13163,1.13158,1.13158,56100000.0
2006-11-02 13:14:00,1.1316,1.1316,1.1316,1.1316,35100001.0
2006-11-02 13:15:00,1.13156,1.13172,1.13156,1.13172,63400001.0
2006-11-02 13:16:00,1.13165,1.13168,1.13157,1.13164,50799999.0
2006-11-02 13:17:00,1.13173,1.13183,1.13173,1.1318,73899998.0
2006-11-02 13:18:00,1.13185,1.13185,1.13182,1.13182,32200000.0
2006-11-02 13:19:00,1.13188,1.13188,1.13184,1.13186,118500000.0
2006-11-02 13:20:00,1.13188,1.13199,1.13188,1.13192,156300002.0
2006-11-02 13:21:00,1.13178,1.13178,1.13172,1.13172,54500002.0
2006-11-02 13:22:00,1.13152,1.13165,1.13152,1.1316,81400000.0
2006-11-02 13:23:00,1.1316,1.1316,1.1316,1.1316,5600000.0
2006-11-02 13:24:00,1.1316,1.13172,1.13156,1.13172,99999998.0
2006-11-02 13:25:00,1.1317,1.1317,1.13165,1.13168,70500000.0
2006-11-02 13:26:00,1.13162,1.13164,1.13158,1.13158,25600000.0
2006-11-02 13:27:00,1.1316,1.1316,1.13155,1.1316,87900002.0
2006-11-02 13:28:00,1.13158,1.13158,1.13151,1.13151,87000002.0
2006-11-02 13:29:00,1.13158,1.13171,1.13158,1.13163,67399999.0
2006-11-02 13:30:00,1.13168,1.13168,1.1316,1.13161,181900002.0
2006-11-02 13:31:00,1.13157,1.13171,1.13157,1.13163,79899999.0
2006-11-02 13:32:00,1.13174,1.13185,1.13174,1.1318,60900000.0
2006-11-02 13:33:00,1.13175,1.13178,1.13157,1.13162,84800001.0
2006-11-02 13:34:00,1.1318,1.1318,1.1318,1.1318,7200000.0
2006-11-02 13:35:00,1.1318,1.13192,1.13174,1.13192,179799994.0
2006-11-02 13:36:00,1.1319,1.13193,1.1319,1.13193,88200001.0
2006-11-02 13:37:00,1.13198,1.13198,1.1319,1.1319,40300000.0
2006-11-02 13:38:00,1.13185,1.13195,1.13181,1.13195,107800002.0
2006-11-02 13:39:00,1.13195,1.13197,1.13186,1.13197,80100000.0
2006-11-02 13:40:00,1.13187,1.13196,1.1318,1.13196,98000000.0
2006-11-02 13:41:00,1.13195,1.13208,1.1317,1.1317,131799997.0
2006-11-02 13:42:00,1.13179,1.13192,1.13173,1.13184,108899999.0
2006-11-02 13:43:00,1.13202,1.13202,1.13186,1.13186,63100002.0
2006-11-02 13:44:00,1.13188,1.13198,1.13188,1.13191,134200000.0
2006-11-02 13:45:00,1.13195,1.13205,1.13195,1.13205,100599999.0
2006-11-02 13:46:00,1.13204,1.13211,1.13197,1.13199,103800003.0
2006-11-02 13:47:00,1.13195,1.132,1.13194,1.132,99099999.0
2006-11-02 13:48:00,1.132,1.132,1.13195,1.13195,18300000.0
2006-11-02 13:49:00,1.13172,1.13174,1.13169,1.13173,88100000.0
2006-11-02 13:50:00,1.13183,1.13198,1.13183,1.13198,101500000.0
2006-11-02 13:51:00,1.1319,1.1319,1.1317,1.13174,124199996.0
2006-11-02 13:52:00,1.13194,1.13202,1.13173,1.13175,127899999.0
2006-11-02 13:53:00,1.13168,1.13174,1.13164,1.13174,28500000.0
2006-11-02 13:54:00,1.1318,1.13195,1.1318,1.13195,48399999.0
2006-11-02 13:55:00,1.13202,1.13205,1.13198,1.13204,89200000.0
2006-11-02 13:56:00,1.13196,1.13207,1.13196,1.13207,114500002.0
2006-11-02 13:57:00,1.13195,1.13205,1.13183,1.13202,179400001.0
2006-11-02 13:58:00,1.13208,1.13208,1.13202,1.13204,47200000.0
2006-11-02 13:59:00,1.13205,1.13212,1.13203,1.13203,52300000.0
2006-11-02 14:00:00,1.13199,1.13211,1.13199,1.13207,125100001.0
2006-11-02 14:01:00,1.13177,1.13194,1.13177,1.13194,101000001.0
2006-11-02 14:02:00,1.1321,1.13215,1.1321,1.13215,62099999.0
2006-11-02 14:03:00,1.13215,1.13227,1.13215,1.13227,95599999.0
2006-11-02 14:04:00,1.1321,1.13213,1.1321,1.13213,19399999.0
2006-11-02 14:05:00,1.13205,1.13217,1.13204,1.13217,80200000.0
2006-11-02 14:06:00,1.1322,1.1322,1.1322,1.1322,4000000.0
2006-11-02 14:07:00,1.13203,1.13211,1.13202,1.13207,78000000.0
2006-11-02 14:08:00,1.13223,1.13229,1.13223,1.13229,38099999.0
2006-11-02 14:09:00,1.13236,1.13242,1.13236,1.13242,35900000.0
2006-11-02 14:10:00,1.13253,1.13253,1.13235,1.13241,184000002.0
2006-11-02 14:11:00,1.13242,1.13246,1.1324,1.13242,81600000.0
2006-11-02 14:12:00,1.1324,1.1325,1.1324,1.13242,169900003.0
2006-11-02 14:13:00,1.13238,1.13245,1.13238,1.13245,12700000.0
2006-11-02 14:14:00,1.13246,1.13254,1.13246,1.13248,109199999.0
2006-11-02 14:15:00,1.13243,1.13256,1.13243,1.13246,126400000.0
2006-11-02 14:16:00,1.13247,1.13247,1.13237,1.13245,45500000.0
2006-11-02 14:17:00,1.13253,1.13253,1.13244,1.13244,77800000.0
2006-11-02 14:18:00,1.13253,1.1327,1.13253,1.13268,55400000.0
2006-11-02 14:19:00,1.13278,1.1328,1.13244,1.1328,118500003.0
2006-11-02 14:20:00,1.13285,1.13292,1.13276,1.13282,49500000.0
2006-11-02 14:21:00,1.13283,1.13283,1.13263,1.13267,83800000.0
2006-11-02 14:22:00,1.13262,1.13274,1.13262,1.13268,48800000.0
2006-11-02 14:23:00,1.13271,1.13282,1.13265,1.13273,108100000.0
2006-11-02 14:24:00,1.13287,1.1331,1.13287,1.13303,113300001.0
2006-11-02 14:25:00,1.13302,1.13312,1.13299,1.13301,100599998.0
2006-11-02 14:26:00,1.13297,1.13303,1.13288,1.13288,94800002.0
2006-11-02 14:27:00,1.13288,1.13299,1.1328,1.13295,101799999.0
2006-11-02 14:28:00,1.1329,1.13317,1.13283,1.13317,78800000.0
2006-11-02 14:29:00,1.13314,1.13324,1.1331,1.13313,118900002.0
2006-11-02 14:30:00,1.13305,1.13305,1.13294,1.13298,87299998.0
2006-11-02 14:31:00,1.13295,1.13295,1.1329,1.13293,43999999.0
2006-11-02 14:32:00,1.1329,1.13299,1.1329,1.13299,135100000.0
2006-11-02 14:33:00,1.133,1.13314,1.133,1.13305,185599998.0
2006-11-02 14:34:00,1.1331,1.1331,1.13298,1.13305,75999999.0
2006-11-02 14:35:00,1.1331,1.13323,1.13308,1.13308,85400002.0
2006-11-02 14:36:00,1.13312,1.13312,1.13291,1.13293,131200001.0
2006-11-02 14:37:00,1.13288,1.13288,1.13288,1.13288,3200000.0
2006-11-02 14:38:00,1.13288,1.13288,1.13274,1.13287,113500000.0
2006-11-02 14:39:00,1.13284,1.13284,1.13245,1.13245,63099999.0
2006-11-02 14:40:00,1.13243,1.13255,1.13239,1.13248,110200001.0
2006-11-02 14:41:00,1.13243,1.13248,1.13223,1.13223,134199995.0
2006-11-02 14:42:00,1.13232,1.1325,1.13232,1.13245,42600000.0
2006-11-02 14:43:00,1.13245,1.13255,1.13243,1.13255,56000001.0
2006-11-02 14:44:00,1.13238,1.13251,1.13238,1.13246,84000001.0
2006-11-02 14:45:00,1.13256,1.13256,1.13245,1.13245,30600000.0
2006-11-02 14:46:00,1.13247,1.13261,1.13247,1.13261,120400000.0
2006-11-02 14:47:00,1.13255,1.13262,1.13255,1.1326,93100001.0
2006-11-02 14:48:00,1.13264,1.13271,1.13264,1.13271,28700000.0
2006-11-02 14:49:00,1.13278,1.13278,1.1326,1.13273,130700000.0
2006-11-02 14:50:00,1.13273,1.13279,1.13263,1.13275,39100001.0
2006-11-02 14:51:00,1.13273,1.13289,1.13273,1.13286,84200000.0
2006-11-02 14:52:00,1.13293,1.13293,1.13275,1.13275,68400001.0
2006-11-02 14:53:00,1.1328,1.13285,1.1328,1.1328,56300000.0
2006-11-02 14:54:00,1.1327,1.13287,1.1327,1.13282,43500000.0
2006-11-02 14:55:00,1.13287,1.13293,1.1328,1.13293,135900002.0
2006-11-02 14:56:00,1.13297,1.1331,1.13296,1.13298,77299999.0
2006-11-02 14:57:00,1.13315,1.13328,1.13304,1.13328,86300000.0
2006-11-02 14:58:00,1.13332,1.13338,1.13317,1.13338,60400001.0
2006-11-02 14:59:00,1.13343,1.13364,1.13331,1.13364,77399999.0
2006-11-02 15:00:00,1.13361,1.13361,1.13353,1.13353,110400000.0
2006-11-02 15:01:00,1.13348,1.13348,1.13326,1.1334,96400000.0
2006-11-02 15:02:00,1.13342,1.13346,1.13334,1.13334,56500000.0
2006-11-02 15:03:00,1.13324,1.1334,1.13324,1.13337,41700000.0
2006-11-02 15:04:00,1.13338,1.13346,1.13333,1.13346,71700001.0
2006-11-02 15:05:00,1.13346,1.13346,1.1333,1.13343,146300001.0
2006-11-02 15:06:00,1.13343,1.13355,1.13343,1.13351,120299999.0
2006-11-02 15:07:00,1.13356,1.13366,1.13353,1.1336,81699999.0
2006-11-02 15:08:00,1.1335,1.13364,1.13343,1.13343,116900003.0
2006-11-02 15:09:00,1.1335,1.13371,1.13349,1.13349,103900002.0
2006-11-02 15:10:00,1.13342,1.13346,1.13337,1.13344,88100000.0
2006-11-02 15:11:00,1.13349,1.13398,1.13344,1.13398,177499999.0
2006-11-02 15:12:00,1.13422,1.13447,1.13422,1.13437,101400000.0
2006-11-02 15:13:00,1.13428,1.13441,1.13425,1.13437,99600001.0
2006-11-02 15:14:00,1.13441,1.13445,1.13427,1.13427,76799999.0
2006-11-02 15:15:00,1.13443,1.13454,1.13436,1.13441,56399999.0
2006-11-02 15:16:00,1.13437,1.13437,1.1342,1.1342,48800000.0
2006-11-02 15:17:00,1.13411,1.13418,1.13396,1.13418,30900000.0
2006-11-02 15:18:00,1.13422,1.13427,1.13408,1.13408,87399998.0
2006-11-02 15:19:00,1.13408,1.13421,1.13403,1.13403,79199999.0
2006-11-02 15:20:00,1.13424,1.13425,1.13409,1.1341,66300000.0
2006-11-02 15:21:00,1.1339,1.13398,1.13384,1.13384,94399999.0
2006-11-02 15:22:00,1.1338,1.13385,1.13373,1.13376,105100000.0
2006-11-02 15:23:00,1.13368,1.13388,1.13368,1.13388,84200002.0
2006-11-02 15:24:00,1.13403,1.13412,1.13403,1.13412,46000002.0
2006-11-02 15:25:00,1.13426,1.13436,1.13421,1.13436,109500002.0
2006-11-02 15:26:00,1.13453,1.13461,1.13446,1.13455,59700000.0
2006-11-02 15:27:00,1.13448,1.13448,1.13437,1.13448,176599999.0
2006-11-02 15:28:00,1.13445,1.13455,1.13445,1.1345,54400002.0
2006-11-02 15:29:00,1.1345,1.1345,1.13431,1.13444,91900002.0
2006-11-02 15:30:00,1.13426,1.13439,1.13419,1.13439,64100000.0
2006-11-02 15:31:00,1.13452,1.13471,1.13449,1.13456,102099999.0
2006-11-02 15:32:00,1.13457,1.13471,1.13457,1.13467,141099998.0
2006-11-02 15:33:00,1.13466,1.13479,1.13466,1.13479,48099999.0
2006-11-02 15:34:00,1.13483,1.13483,1.13439,1.13439,87100000.0
2006-11-02 15:35:00,1.13426,1.13426,1.1341,1.13413,89299999.0
2006-11-02 15:36:00,1.13431,1.13441,1.1343,1.13436,62300001.0
2006-11-02 15:37:00,1.13449,1.13495,1.13449,1.13487,106799998.0
2006-11-02 15:38:00,1.135,1.13516,1.13487,1.13489,53400000.0
2006-11-02 15:39:00,1.13481,1.13481,1.13453,1.13454,159800000.0
2006-11-02 15:40:00,1.13474,1.13482,1.13459,1.13459,54200000.0
2006-11-02 15:41:00,1.13458,1.13471,1.13455,1.13467,52200000.0
2006-11-02 15:42:00,1.13469,1.13482,1.13468,1.13468,93600001.0
2006-11-02 15:43:00,1.13465,1.13504,1.13454,1.13495,159100002.0
2006-11-02 15:44:00,1.13492,1.13494,1.13479,1.13484,118399999.0
2006-11-02 15:45:00,1.13483,1.13498,1.13477,1.13477,91300000.0
2006-11-02 15:46:00,1.13481,1.13511,1.13481,1.13509,115100000.0
2006-11-02 15:47:00,1.13512,1.13523,1.13512,1.13521,87099997.0
2006-11-02 15:48:00,1.13528,1.13541,1.1352,1.1352,111200000.0
2006-11-02 15:49:00,1.13531,1.1355,1.13521,1.1355,45500000.0
2006-11-02 15:50:00,1.13558,1.13565,1.13543,1.13543,140300000.0
2006-11-02 15:51:00,1.13538,1.13541,1.13526,1.13532,94800000.0
2006-11-02 15:52:00,1.13539,1.13559,1.13534,1.1354,137899998.0
2006-11-02 15:53:00,1.13542,1.13545,1.13529,1.13529,69599999.0
2006-11-02 15:54:00,1.13519,1.13545,1.13519,1.13539,125300001.0
2006-11-02 15:55:00,1.13542,1.13543,1.13529,1.13529,41600000.0
2006-11-02 15:56:00,1.13527,1.13528,1.13523,1.13528,37400000.0
2006-11-02 15:57:00,1.13524,1.1356,1.13524,1.13559,73399998.0
2006-11-02 15:58:00,1.13567,1.13567,1.13556,1.13567,60900000.0
2006-11-02 15:59:00,1.13575,1.13598,1.13574,1.13582,121999999.0
2006-11-02 16:00:00,1.13575,1.13575,1.1356,1.13567,78699998.0
2006-11-02 16:01:00,1.13575,1.13584,1.13557,1.13557,125500000.0
2006-11-02 16:02:00,1.13548,1.13556,1.13544,1.13551,154200003.0
2006-11-02 16:03:00,1.13552,1.13576,1.13543,1.13576,63300001.0
2006-11-02 16:04:00,1.13585,1.13588,1.13571,1.13575,56699998.0
2006-11-02 16:05:00,1.13587,1.13587,1.13583,1.13583,50799999.0
2006-11-02 16:06:00,1.1359,1.13592,1.13585,1.13591,99500000.0
2006-11-02 16:07:00,1.136,1.13603,1.13589,1.13589,102100001.0
2006-11-02 16:08:00,1.13587,1.13613,1.13587,1.13612,91400001.0
2006-11-02 16:09:00,1.13601,1.13625,1.13599,1.13625,114300000.0
2006-11-02 16:10:00,1.13621,1.13652,1.13613,1.13651,104100001.0
2006-11-02 16:11:00,1.13654,1.13665,1.1364,1.13649,164300000.0
2006-11-02 16:12:00,1.13642,1.13642,1.13622,1.1363,46400000.0
2006-11-02 16:13:00,1.13637,1.13661,1.13637,1.13657,108299998.0
2006-11-02 16:14:00,1.13663,1.13663,1.13649,1.13663,92200002.0
2006-11-02 16:15:00,1.13651,1.13661,1.13638,1.13638,38300001.0
2006-11-02 16:16:00,1.13647,1.13655,1.13647,1.13651,89599998.0
2006-11-02 16:17:00,1.13641,1.13641,1.13622,1.13628,106300001.0
2006-11-02 16:18:00,1.13623,1.13623,1.13607,1.13607,66400000.0
2006-11-02 16:19:00,1.13609,1.13613,1.13595,1.13608,75000000.0
2006-11-02 16:20:00,1.13604,1.13605,1.136,1.136,67000002.0
2006-11-02 16:21:00,1.13583,1.13583,1.13544,1.13544,170399999.0
2006-11-02 16:22:00,1.13535,1.13535,1.13511,1.13511,66800001.0
2006-11-02 16:23:00,1.13528,1.13539,1.13527,1.13527,185299998.0
2006-11-02 16:24:00,1.1353,1.13534,1.13527,1.13531,111099999.0
2006-11-02 16:25:00,1.13528,1.13529,1.13522,1.13529,78300001.0
2006-11-02 16:26:00,1.13526,1.13529,1.13506,1.13511,89800000.0
2006-11-02 16:27:00,1.135,1.135,1.13476,1.13493,82200000.0
2006-11-02 16:28:00,1.13497,1.13512,1.13497,1.13511,36800000.0
2006-11-02 16:29:00,1.13508,1.13519,1.13508,1.1351,60700001.0
2006-11-02 16:30:00,1.13505,1.13505,1.1349,1.1349,6400000.0
2006-11-02 16:31:00,1.1348,1.13483,1.13462,1.13483,186099998.0
2006-11-02 16:32:00,1.13488,1.13488,1.13455,1.13476,135500001.0
2006-11-02 16:33:00,1.13457,1.13465,1.13447,1.13463,114900000.0
2006-11-02 16:34:00,1.13448,1.13448,1.13424,1.13424,139900001.0
2006-11-02 16:35:00,1.13424,1.13425,1.13415,1.13425,62000000.0
2006-11-02 16:36:00,1.13425,1.13435,1.13425,1.13435,73000000.0
2006-11-02 16:37:00,1.13447,1.1346,1.13447,1.13454,84700001.0
2006-11-02 16:38:00,1.13456,1.13468,1.13456,1.1346,164899998.0
2006-11-02 16:39:00,1.13466,1.13473,1.13461,1.13473,89900000.0
2006-11-02 16:40:00,1.13487,1.13504,1.13487,1.13504,16800000.0
2006-11-02 16:41:00,1.13508,1.13522,1.13503,1.13522,123800001.0
2006-11-02 16:42:00,1.13523,1.13523,1.13503,1.13503,73799998.0
2006-11-02 16:43:00,1.13501,1.13512,1.13474,1.13479,50400000.0
2006-11-02 16:44:00,1.13485,1.13494,1.13479,1.13484,37700000.0
2006-11-02 16:45:00,1.13494,1.13508,1.13494,1.13508,17700000.0
2006-11-02 16:46:00,1.13513,1.13517,1.1351,1.13513,80099999.0
2006-11-02 16:47:00,1.13523,1.13532,1.13518,1.13522,67100001.0
2006-11-02 16:48:00,1.13521,1.13555,1.13521,1.13555,103200001.0
2006-11-02 16:49:00,1.13557,1.13563,1.13547,1.13556,88900000.0
2006-11-02 16:50:00,1.1356,1.13565,1.13555,1.13558,112500000.0
2006-11-02 16:51:00,1.13572,1.1359,1.13571,1.13571,74599999.0
2006-11-02 16:52:00,1.13565,1.13578,1.13565,1.13578,50700001.0
2006-11-02 16:53:00,1.13581,1.13583,1.13572,1.13575,139800000.0
2006-11-02 16:54:00,1.1357,1.1357,1.13567,1.13567,4900000.0
2006-11-02 16:55:00,1.13561,1.13584,1.13561,1.13575,116099999.0
2006-11-02 16:56:00,1.13568,1.13579,1.13562,1.13576,130600002.0
2006-11-02 16:57:00,1.13579,1.136,1.13579,1.136,49300000.0
2006-11-02 16:58:00,1.13591,1.13604,1.13584,1.1359,52400000.0
2006-11-02 16:59:00,1.13584,1.13584,1.13567,1.1357,122999999.0
2006-11-02 17:00:00,1.1355,1.1357,1.13535,1.1357,115800001.0
2006-11-02 17:01:00,1.13575,1.13576,1.13543,1.13576,108500000.0
2006-11-02 17:02:00,1.13592,1.13592,1.13569,1.13569,67700001.0
2006-11-02 17:03:00,1.13567,1.13571,1.13547,1.13547,54200000.0
2006-11-02 17:04:00,1.13532,1.13548,1.1353,1.13547,63899999.0
2006-11-02 17:05:00,1.13537,1.13537,1.13533,1.13533,68500000.0
2006-11-02 17:06:00,1.13534,1.13549,1.13529,1.13535,143400000.0
2006-11-02 17:07:00,1.13535,1.13535,1.13514,1.13527,76500001.0
2006-11-02 17:08:00,1.13522,1.13542,1.13522,1.13538,107099999.0
2006-11-02 17:09:00,1.13546,1.13546,1.13539,1.13539,13700000.0
2006-11-02 17:10:00,1.13535,1.13542,1.13532,1.13538,199000000.0
2006-11-02 17:11:00,1.13523,1.13523,1.13523,1.13523,68699997.0
2006-11-02 17:12:00,1.13527,1.13537,1.13527,1.13537,88800002.0
2006-11-02 17:13:00,1.1353,1.13553,1.13528,1.13553,104600001.0
2006-11-02 17:14:00,1.13553,1.13566,1.1355,1.13555,135699999.0
2006-11-02 17:15:00,1.13556,1.13576,1.13519,1.13576,128999998.0
2006-11-02 17:16:00,1.13577,1.13577,1.13567,1.13567,30300000.0
2006-11-02 17:17:00,1.13567,1.1358,1.13566,1.13566,79500000.0
2006-11-02 17:18:00,1.13566,1.13566,1.13559,1.13559,42200001.0
2006-11-02 17:19:00,1.13558,1.13558,1.13545,1.13545,37699999.0
2006-11-02 17:20:00,1.13533,1.13559,1.13533,1.13559,204499997.0
2006-11-02 17:21:00,1.13562,1.13567,1.13562,1.13562,110099999.0
2006-11-02 17:22:00,1.13573,1.13595,1.13573,1.13577,49299999.0
2006-11-02 17:23:00,1.13589,1.13593,1.13587,1.13593,92700002.0
2006-11-02 17:24:00,1.13593,1.13623,1.13593,1.13623,146100002.0
2006-11-02 17:25:00,1.13628,1.13632,1.13624,1.13632,65900000.0
2006-11-02 17:26:00,1.13627,1.13627,1.13615,1.13619,157200003.0
2006-11-02 17:27:00,1.13641,1.13657,1.13641,1.13657,52299999.0
2006-11-02 17:28:00,1.13665,1.13688,1.13665,1.13688,153400004.0
2006-11-02 17:29:00,1.13682,1.13682,1.13667,1.13667,7200000.0
2006-11-02 17:30:00,1.1366,1.13668,1.13658,1.1366,57200000.0
2006-11-02 17:31:00,1.1366,1.13665,1.1366,1.1366,121299997.0
2006-11-02 17:32:00,1.13655,1.13658,1.13649,1.13658,76200000.0
2006-11-02 17:33:00,1.13664,1.13675,1.13641,1.13641,28000000.0
2006-11-02 17:34:00,1.13633,1.13643,1.13626,1.13641,106399999.0
2006-11-02 17:35:00,1.13629,1.13629,1.13614,1.13615,73299998.0
2006-11-02 17:36:00,1.13621,1.13621,1.13609,1.13609,3200000.0
2006-11-02 17:37:00,1.13618,1.13618,1.13617,1.13617,16800000.0
2006-11-02 17:38:00,1.13634,1.13644,1.13622,1.13625,116600000.0
2006-11-02 17:39:00,1.13633,1.1365,1.13633,1.13648,46500000.0
2006-11-02 17:40:00,1.13655,1.13655,1.13648,1.13655,27100001.0
2006-11-02 17:41:00,1.13644,1.13644,1.13632,1.13632,49600001.0
2006-11-02 17:42:00,1.13612,1.13627,1.13593,1.136,169699998.0
2006-11-02 17:43:00,1.13593,1.13603,1.13591,1.13593,87100000.0
2006-11-02 17:44:00,1.13588,1.13611,1.13585,1.13611,61300000.0
2006-11-02 17:45:00,1.13606,1.13606,1.13604,1.13604,28700001.0
2006-11-02 17:46:00,1.13605,1.13606,1.13602,1.13602,90100000.0
2006-11-02 17:47:00,1.13591,1.13597,1.13591,1.13597,45700000.0
2006-11-02 17:48:00,1.13592,1.13597,1.13586,1.13586,69200000.0
2006-11-02 17:49:00,1.13586,1.13595,1.13583,1.13583,102199998.0
2006-11-02 17:50:00,1.13584,1.13594,1.13584,1.1359,63899999.0
2006-11-02 17:51:00,1.13598,1.13607,1.13586,1.13598,56800000.0
2006-11-02 17:52:00,1.13598,1.13598,1.13587,1.13587,33699999.0
2006-11-02 17:53:00,1.13572,1.1358,1.13572,1.13576,124700001.0
2006-11-02 17:54:00,1.13582,1.13591,1.13581,1.13591,90399999.0
2006-11-02 17:55:00,1.13583,1.13583,1.13572,1.13573,60699999.0
2006-11-02 17:56:00,1.13565,1.13565,1.13551,1.13564,19300000.0
2006-11-02 17:57:00,1.13562,1.13562,1.13549,1.13551,57600000.0
2006-11-02 17:58:00,1.13552,1.13567,1.13552,1.13561,116600003.0
2006-11-02 17:59:00,1.13571,1.13608,1.13571,1.13602,75200000.0
2006-11-02 18:00:00,1.13595,1.13602,1.13585,1.13587,149299999.0
2006-11-02 18:01:00,1.13589,1.13607,1.13582,1.13598,623600005.0
2006-11-02 18:02:00,1.13603,1.13612,1.13596,1.13598,722400003.0
2006-11-02 18:03:00,1.13598,1.13604,1.13592,1.13601,730000000.0
2006-11-02 18:04:00,1.13599,1.13608,1.13593,1.136,767200002.0
2006-11-02 18:05:00,1.13601,1.1361,1.13595,1.13609,943800002.0
2006-11-02 18:06:00,1.1361,1.13613,1.136,1.1361,582400000.0
2006-11-02 18:07:00,1.1361,1.13615,1.13603,1.13605,1239500004.0
2006-11-02 18:08:00,1.13606,1.13615,1.136,1.13609,847200008.0
2006-11-02 18:09:00,1.13612,1.13627,1.13609,1.13621,406700001.0
2006-11-02 18:10:00,1.13633,1.1365,1.13627,1.13627,856700007.0
2006-11-02 18:11:00,1.13631,1.13631,1.1361,1.13618,619199999.0
2006-11-02 18:12:00,1.13617,1.13624,1.13617,1.13617,73900000.0
2006-11-02 18:13:00,1.13624,1.13637,1.13615,1.13637,324599998.0
2006-11-02 18:14:00,1.13644,1.13658,1.13638,1.13658,510400001.0
2006-11-02 18:15:00,1.13645,1.13653,1.13633,1.13635,649699998.0
2006-11-02 18:16:00,1.13634,1.13645,1.13626,1.13637,426199997.0
2006-11-02 18:17:00,1.13637,1.13641,1.13623,1.13626,838100001.0
2006-11-02 18:18:00,1.13617,1.13623,1.13609,1.13617,697999999.0
2006-11-02 18:19:00,1.13627,1.13632,1.13621,1.13632,173699999.0
2006-11-02 18:20:00,1.13635,1.13642,1.13624,1.13633,740900001.0
2006-11-02 18:21:00,1.13645,1.13645,1.13627,1.13627,192900003.0
2006-11-02 18:22:00,1.13629,1.13638,1.13625,1.13635,286000002.0
2006-11-02 18:23:00,1.1363,1.13631,1.13621,1.13622,281800004.0
2006-11-02 18:24:00,1.13623,1.13633,1.13619,1.13627,623900001.0
2006-11-02 18:25:00,1.13625,1.1363,1.13616,1.1363,365900000.0
2006-11-02 18:26:00,1.13632,1.13644,1.13627,1.13635,864300004.0
2006-11-02 18:27:00,1.13628,1.13628,1.13603,1.13608,556199997.0
2006-11-02 18:28:00,1.13605,1.13608,1.13595,1.13607,285900000.0
2006-11-02 18:29:00,1.13609,1.13625,1.13599,1.13625,333399999.0
2006-11-02 18:30:00,1.13621,1.1364,1.13616,1.1362,801800008.0
2006-11-02 18:31:00,1.13622,1.13632,1.13608,1.13608,483499999.0
2006-11-02 18:32:00,1.13601,1.13601,1.13586,1.1359,380000001.0
2006-11-02 18:33:00,1.13587,1.13589,1.13558,1.13573,512800006.0
2006-11-02 18:34:00,1.13574,1.1358,1.13563,1.13575,269299997.0
2006-11-02 18:35:00,1.1358,1.13597,1.13576,1.13597,441699999.0
2006-11-02 18:36:00,1.136,1.13603,1.13593,1.13593,354000005.0
2006-11-02 18:37:00,1.13595,1.13609,1.13595,1.13609,121900000.0
2006-11-02 18:38:00,1.13617,1.13619,1.13606,1.13619,211500001.0
2006-11-02 18:39:00,1.13617,1.13617,1.13595,1.13595,322800004.0
2006-11-02 18:40:00,1.1359,1.13595,1.13585,1.1359,682600001.0
2006-11-02 18:41:00,1.13588,1.13588,1.13572,1.13583,353100006.0
2006-11-02 18:42:00,1.13585,1.13593,1.1357,1.13593,381800002.0
2006-11-02 18:43:00,1.13592,1.13592,1.13572,1.1358,507899993.0
2006-11-02 18:44:00,1.13588,1.13588,1.13572,1.13572,215600002.0
2006-11-02 18:45:00,1.13575,1.13578,1.1356,1.13575,387799999.0
2006-11-02 18:46:00,1.13577,1.13585,1.13575,1.1358,218199999.0
2006-11-02 18:47:00,1.1358,1.1358,1.1358,1.1358,8000000.0
2006-11-02 18:48:00,1.1358,1.13585,1.1358,1.13585,200100002.0
2006-11-02 18:49:00,1.13587,1.13593,1.13583,1.13593,96800002.0
2006-11-02 18:50:00,1.13593,1.13622,1.13593,1.13622,111100001.0
2006-11-02 18:51:00,1.13628,1.13629,1.1362,1.13627,175799997.0
2006-11-02 18:52:00,1.13631,1.13638,1.13629,1.13638,219600000.0
2006-11-02 18:53:00,1.13637,1.13637,1.13617,1.13625,600799999.0
2006-11-02 18:54:00,1.13617,1.13617,1.13608,1.13615,212500000.0
2006-11-02 18:55:00,1.13615,1.1362,1.13613,1.13617,544600006.0
2006-11-02 18:56:00,1.1362,1.1362,1.13618,1.13618,253900000.0
2006-11-02 18:57:00,1.13619,1.13633,1.13613,1.13632,363499997.0
2006-11-02 18:58:00,1.13629,1.13631,1.1362,1.1362,126390000.0
2006-11-02 18:59:00,1.13617,1.13617,1.13583,1.13583,551999999.0
2006-11-02 19:00:00,1.13585,1.13603,1.13585,1.13601,297900003.0
2006-11-02 19:01:00,1.13596,1.13607,1.13596,1.13607,79600000.0
2006-11-02 19:02:00,1.13612,1.13618,1.13609,1.13615,186200002.0
2006-11-02 19:03:00,1.13627,1.13637,1.13619,1.13623,479699995.0
2006-11-02 19:04:00,1.13629,1.13632,1.1362,1.13625,221500002.0
2006-11-02 19:05:00,1.13628,1.13628,1.13616,1.13623,265499997.0
2006-11-02 19:06:00,1.1362,1.13628,1.13615,1.13618,447500007.0
2006-11-02 19:07:00,1.13623,1.13642,1.13623,1.13642,50600000.0
2006-11-02 19:08:00,1.1364,1.13643,1.1363,1.13635,552500002.0
2006-11-02 19:09:00,1.13634,1.13643,1.13631,1.13634,577999999.0
2006-11-02 19:10:00,1.13642,1.13647,1.13637,1.13643,80000000.0
2006-11-02 19:11:00,1.13645,1.1365,1.1364,1.13647,430000001.0
2006-11-02 19:12:00,1.13648,1.13654,1.13639,1.13652,227199996.0
2006-11-02 19:13:00,1.13652,1.13655,1.13645,1.13646,104100000.0
2006-11-02 19:14:00,1.13647,1.13717,1.13647,1.1371,311500000.0
2006-11-02 19:15:00,1.13701,1.13701,1.13659,1.13674,535800000.0
2006-11-02 19:16:00,1.13667,1.13667,1.13654,1.13654,318699996.0
2006-11-02 19:17:00,1.13657,1.13668,1.13657,1.1366,254800000.0
2006-11-02 19:18:00,1.13665,1.13682,1.13659,1.13661,552500001.0
2006-11-02 19:19:00,1.13658,1.13672,1.13658,1.13669,137600000.0
2006-11-02 19:20:00,1.13692,1.13696,1.13687,1.13687,185100003.0
2006-11-02 19:21:00,1.13691,1.13696,1.13689,1.13696,172700000.0
2006-11-02 19:22:00,1.13698,1.13698,1.13687,1.13698,208800002.0
2006-11-02 19:23:00,1.13701,1.13716,1.13697,1.13697,129600001.0
2006-11-02 19:24:00,1.1369,1.1369,1.13685,1.1369,54899999.0
2006-11-02 19:25:00,1.13687,1.13687,1.13673,1.13673,87400001.0
2006-11-02 19:26:00,1.1367,1.1367,1.13665,1.13665,19900000.0
2006-11-02 19:27:00,1.1367,1.13673,1.13662,1.13665,343099996.0
2006-11-02 19:28:00,1.1367,1.13677,1.13666,1.1367,164499999.0
2006-11-02 19:29:00,1.1367,1.1367,1.13665,1.1367,24800000.0
2006-11-02 19:30:00,1.13675,1.13675,1.13665,1.1367,163700000.0
2006-11-02 19:31:00,1.13667,1.13667,1.13652,1.13652,126500000.0
2006-11-02 19:32:00,1.13651,1.13661,1.13651,1.13657,74700002.0
2006-11-02 19:33:00,1.13654,1.13666,1.13654,1.13662,335700000.0
2006-11-02 19:34:00,1.13669,1.13677,1.13652,1.13654,121800001.0
2006-11-02 19:35:00,1.13643,1.13643,1.13637,1.13637,33300000.0
2006-11-02 19:36:00,1.13627,1.13627,1.13605,1.13605,193600000.0
2006-11-02 19:37:00,1.1361,1.13618,1.13598,1.13602,594699998.0
2006-11-02 19:38:00,1.13595,1.136,1.13572,1.13578,203999994.0
2006-11-02 19:39:00,1.13567,1.13586,1.13567,1.1358,334800004.0
2006-11-02 19:40:00,1.13583,1.13583,1.13572,1.13573,183699998.0
2006-11-02 19:41:00,1.13565,1.13568,1.13564,1.13568,144799999.0
2006-11-02 19:42:00,1.1357,1.13575,1.13567,1.13572,126200002.0
2006-11-02 19:43:00,1.13577,1.13577,1.1357,1.1357,108499998.0
2006-11-02 19:44:00,1.1357,1.13578,1.1357,1.13578,59999999.0
2006-11-02 19:45:00,1.1358,1.1358,1.13575,1.13575,57000000.0
2006-11-02 19:46:00,1.13573,1.13583,1.13573,1.1358,58100000.0
2006-11-02 19:47:00,1.1358,1.1358,1.1358,1.1358,21500000.0
2006-11-02 19:48:00,1.1358,1.1358,1.1358,1.1358,45000000.0
2006-11-02 19:49:00,1.13582,1.1359,1.13581,1.13585,265700000.0
2006-11-02 19:50:00,1.13585,1.1359,1.13583,1.1359,125200000.0
2006-11-02 19:51:00,1.1359,1.13597,1.1359,1.13597,45599998.0
2006-11-02 19:52:00,1.13596,1.13607,1.13596,1.13602,63100000.0
2006-11-02 19:53:00,1.136,1.13613,1.13593,1.13593,260100003.0
2006-11-02 19:54:00,1.13583,1.13583,1.1357,1.1357,59999999.0
2006-11-02 19:55:00,1.1356,1.13563,1.13537,1.13537,102300001.0
2006-11-02 19:56:00,1.13543,1.13546,1.13518,1.13525,190700001.0
2006-11-02 19:57:00,1.13524,1.13536,1.1352,1.13534,177399999.0
2006-11-02 19:58:00,1.13535,1.13535,1.13516,1.1352,36800000.0
2006-11-02 19:59:00,1.13524,1.13537,1.1352,1.1352,194500002.0
2006-11-02 20:00:00,1.13522,1.13532,1.13522,1.13525,70599999.0
2006-11-02 20:01:00,1.13523,1.13528,1.13522,1.13522,77600001.0
2006-11-02 20:02:00,1.13522,1.13528,1.13517,1.13522,73700002.0
2006-11-02 20:03:00,1.13526,1.13526,1.13508,1.13515,487000001.0
2006-11-02 20:04:00,1.13525,1.13525,1.13518,1.13518,183400001.0
2006-11-02 20:05:00,1.13518,1.13529,1.13516,1.13525,156199999.0
2006-11-02 20:06:00,1.1353,1.13532,1.1353,1.1353,111299999.0
2006-11-02 20:07:00,1.13529,1.13531,1.13519,1.13528,198500002.0
2006-11-02 20:08:00,1.1353,1.13535,1.1353,1.13535,380000004.0
2006-11-02 20:09:00,1.1353,1.13542,1.1353,1.13537,306800000.0
2006-11-02 20:10:00,1.13536,1.13538,1.13532,1.13535,42000000.0
2006-11-02 20:11:00,1.13535,1.13537,1.13532,1.13532,230000000.0
2006-11-02 20:12:00,1.13528,1.13532,1.13521,1.13523,602000004.0
2006-11-02 20:13:00,1.13522,1.13522,1.13514,1.13519,139900000.0
2006-11-02 20:14:00,1.13515,1.13525,1.13515,1.1352,147200000.0
2006-11-02 20:15:00,1.13523,1.13523,1.1351,1.13519,583100001.0
2006-11-02 20:16:00,1.1352,1.13525,1.13515,1.13517,661900002.0
2006-11-02 20:17:00,1.13516,1.13528,1.13511,1.13525,368899998.0
2006-11-02 20:18:00,1.13524,1.13524,1.13497,1.13503,122899998.0
2006-11-02 20:19:00,1.13498,1.1351,1.13496,1.1351,154899999.0
2006-11-02 20:20:00,1.13512,1.13518,1.1351,1.1351,318799999.0
2006-11-02 20:21:00,1.1351,1.13515,1.13505,1.13508,376500000.0
2006-11-02 20:22:00,1.13512,1.13514,1.13497,1.13508,197999998.0
2006-11-02 20:23:00,1.13502,1.13505,1.13492,1.13498,444800001.0
2006-11-02 20:24:00,1.13493,1.13493,1.13456,1.1346,306899998.0
2006-11-02 20:25:00,1.13459,1.13463,1.13448,1.13463,175899997.0
2006-11-02 20:26:00,1.13465,1.13465,1.13462,1.13462,126300000.0
2006-11-02 20:27:00,1.13462,1.13471,1.13455,1.13463,239199998.0
2006-11-02 20:28:00,1.13468,1.13475,1.13456,1.13462,678700006.0
2006-11-02 20:29:00,1.13455,1.13463,1.13449,1.13455,556400003.0
2006-11-02 20:30:00,1.13452,1.13461,1.13452,1.1346,170200000.0
2006-11-02 20:31:00,1.13467,1.13471,1.13457,1.13457,472799997.0
2006-11-02 20:32:00,1.13456,1.13468,1.13454,1.13468,261000001.0
2006-11-02 20:33:00,1.13465,1.13471,1.13465,1.13467,282499998.0
2006-11-02 20:34:00,1.13465,1.13472,1.13465,1.13472,66300001.0
2006-11-02 20:35:00,1.13475,1.13475,1.13468,1.1347,67100000.0
2006-11-02 20:36:00,1.1347,1.13472,1.1346,1.1347,428699998.0
2006-11-02 20:37:00,1.13469,1.13469,1.13458,1.1346,279200001.0
2006-11-02 20:38:00,1.13465,1.1347,1.13462,1.1347,308300000.0
2006-11-02 20:39:00,1.13469,1.13476,1.13462,1.13468,560900000.0
2006-11-02 20:40:00,1.13468,1.13478,1.13462,1.13465,498599997.0
2006-11-02 20:41:00,1.13435,1.13471,1.13435,1.13445,352999999.0
2006-11-02 20:42:00,1.13468,1.13468,1.13454,1.13454,305799998.0
2006-11-02 20:43:00,1.13452,1.13457,1.13447,1.13453,179200002.0
2006-11-02 20:44:00,1.13453,1.1346,1.13442,1.13457,70599999.0
2006-11-02 20:45:00,1.13456,1.13456,1.13447,1.13448,225299997.0
2006-11-02 20:46:00,1.13449,1.13463,1.13447,1.13463,218400003.0
2006-11-02 20:47:00,1.13463,1.13463,1.13452,1.13454,199200000.0
2006-11-02 20:48:00,1.13457,1.13463,1.13454,1.13463,79900002.0
2006-11-02 20:49:00,1.13465,1.13469,1.13457,1.13466,374400002.0
2006-11-02 20:50:00,1.13457,1.13457,1.13451,1.13451,160300001.0
2006-11-02 20:51:00,1.13456,1.1346,1.13449,1.13458,96500002.0
2006-11-02 20:52:00,1.13462,1.13463,1.1346,1.1346,56700000.0
2006-11-02 20:53:00,1.13457,1.1347,1.13452,1.13452,179000000.0
2006-11-02 20:54:00,1.1346,1.13474,1.13452,1.13452,545900006.0
2006-11-02 20:55:00,1.13459,1.13478,1.13459,1.13478,202299999.0
2006-11-02 20:56:00,1.1348,1.13496,1.13477,1.13496,716500001.0
2006-11-02 20:57:00,1.13498,1.13503,1.13494,1.13502,381100004.0
2006-11-02 20:58:00,1.13502,1.13505,1.13496,1.13497,331700000.0
2006-11-02 20:59:00,1.13491,1.13502,1.13491,1.13502,265200003.0
2006-11-02 21:00:00,1.13502,1.13502,1.13484,1.13494,1059799993.0
2006-11-02 21:01:00,1.135,1.13505,1.13492,1.13499,527399997.0
2006-11-02 21:02:00,1.13522,1.13571,1.13522,1.13571,151100000.0
2006-11-02 21:03:00,1.13581,1.13581,1.13555,1.13564,541399996.0
2006-11-02 21:04:00,1.13573,1.13607,1.13569,1.1359,769900005.0
2006-11-02 21:05:00,1.13586,1.13586,1.13562,1.13572,670999997.0
2006-11-02 21:06:00,1.13575,1.13575,1.13559,1.13565,112200000.0
2006-11-02 21:07:00,1.13576,1.13593,1.13572,1.13572,603699999.0
2006-11-02 21:08:00,1.13559,1.13582,1.13559,1.13582,106900001.0
2006-11-02 21:09:00,1.13575,1.13584,1.1357,1.13584,101600001.0
2006-11-02 21:10:00,1.13583,1.13583,1.13563,1.1357,456500004.0
2006-11-02 21:11:00,1.1357,1.13572,1.13565,1.13565,372299998.0
2006-11-02 21:12:00,1.13571,1.13579,1.13569,1.13576,394800002.0
2006-11-02 21:13:00,1.13575,1.13575,1.13555,1.13567,427100001.0
2006-11-02 21:14:00,1.13577,1.13577,1.13557,1.13567,142499999.0
2006-11-02 21:15:00,1.13555,1.13555,1.13538,1.13554,151300000.0
2006-11-02 21:16:00,1.13549,1.13553,1.13544,1.13549,129400001.0
2006-11-02 21:17:00,1.1355,1.1355,1.1354,1.1355,96499999.0
2006-11-02 21:18:00,1.1356,1.13565,1.13555,1.1356,68700001.0
2006-11-02 21:19:00,1.13555,1.1356,1.13555,1.13555,153000003.0
2006-11-02 21:20:00,1.1356,1.1356,1.13551,1.13559,140099998.0
2006-11-02 21:21:00,1.13555,1.13555,1.13555,1.13555,39099999.0
2006-11-02 21:22:00,1.13553,1.13555,1.13551,1.13555,150200004.0
2006-11-02 21:23:00,1.13555,1.13565,1.13555,1.13565,36399999.0
2006-11-02 21:24:00,1.13555,1.13555,1.1355,1.1355,12400000.0
2006-11-02 21:25:00,1.1356,1.13563,1.1356,1.1356,66999999.0
2006-11-02 21:26:00,1.1356,1.1356,1.13556,1.1356,57300000.0
2006-11-02 21:27:00,1.13563,1.13567,1.13562,1.13562,178900000.0
2006-11-02 21:28:00,1.13555,1.13555,1.13522,1.13523,262700001.0
2006-11-02 21:29:00,1.13523,1.1353,1.13521,1.13524,153800000.0
2006-11-02 21:30:00,1.13527,1.13528,1.13518,1.13528,58299999.0
2006-11-02 21:31:00,1.1353,1.1353,1.1353,1.1353,64100000.0
2006-11-02 21:32:00,1.13528,1.13528,1.13516,1.13521,164200001.0
2006-11-02 21:33:00,1.13527,1.13534,1.13518,1.13518,100800000.0
2006-11-02 21:34:00,1.13518,1.13525,1.13516,1.13523,155299999.0
2006-11-02 21:35:00,1.1352,1.13523,1.1352,1.1352,101999998.0
2006-11-02 21:36:00,1.13517,1.1352,1.13515,1.13515,105100001.0
2006-11-02 21:37:00,1.13524,1.13524,1.13511,1.13511,77200000.0
2006-11-02 21:38:00,1.13509,1.13516,1.13509,1.13512,82299999.0
2006-11-02 21:39:00,1.13508,1.13508,1.135,1.13501,387300001.0
2006-11-02 21:40:00,1.13498,1.13498,1.13478,1.13485,422300000.0
2006-11-02 21:41:00,1.13494,1.13498,1.13493,1.13498,28499999.0
2006-11-02 21:42:00,1.13493,1.13494,1.13478,1.13494,30700000.0
2006-11-02 21:43:00,1.13498,1.135,1.13491,1.13492,152399997.0
2006-11-02 21:44:00,1.13496,1.13509,1.13496,1.13509,120699999.0
2006-11-02 21:45:00,1.13494,1.13494,1.13472,1.13472,202299997.0
2006-11-02 21:46:00,1.13464,1.13464,1.13421,1.13421,302400004.0
2006-11-02 21:47:00,1.13419,1.13461,1.13419,1.13453,169600001.0
2006-11-02 21:48:00,1.13457,1.13457,1.13441,1.1345,128299998.0
2006-11-02 21:49:00,1.13442,1.13442,1.1343,1.1343,54400002.0
2006-11-02 21:50:00,1.1342,1.13445,1.13415,1.13445,109099997.0
2006-11-02 21:51:00,1.1345,1.1345,1.13443,1.13443,113299999.0
2006-11-02 21:52:00,1.13451,1.13456,1.13444,1.13444,92900001.0
2006-11-02 21:53:00,1.1344,1.13444,1.13434,1.1344,130299999.0
2006-11-02 21:54:00,1.13443,1.13467,1.13443,1.13456,121099998.0
2006-11-02 21:55:00,1.1347,1.1347,1.13468,1.1347,71300000.0
2006-11-02 21:56:00,1.13463,1.13463,1.13451,1.13451,76000000.0
2006-11-02 21:57:00,1.13433,1.13444,1.13415,1.13415,116100001.0
2006-11-02 21:58:00,1.13419,1.13451,1.13419,1.13449,101099999.0
2006-11-02 21:59:00,1.13442,1.13464,1.13442,1.13458,93600000.0
2006-11-02 22:00:00,1.13466,1.13479,1.13463,1.13463,264300003.0
2006-11-02 22:01:00,1.13464,1.13464,1.13449,1.13449,208800002.0
2006-11-02 22:02:00,1.13441,1.13452,1.13418,1.13418,431399995.0
2006-11-02 22:03:00,1.13417,1.13426,1.13405,1.1341,164999999.0
2006-11-02 22:04:00,1.13421,1.13421,1.13372,1.13373,133599996.0
2006-11-02 22:05:00,1.1336,1.1336,1.13348,1.13352,52400000.0
2006-11-02 22:06:00,1.13357,1.13375,1.13357,1.13374,142200000.0
2006-11-02 22:07:00,1.1338,1.1338,1.13358,1.13373,123500000.0
2006-11-02 22:08:00,1.13376,1.134,1.13376,1.134,125900000.0
2006-11-02 22:09:00,1.13395,1.13413,1.13394,1.13413,229800001.0
2006-11-02 22:10:00,1.13415,1.13415,1.1341,1.1341,65100001.0
2006-11-02 22:11:00,1.13407,1.13407,1.13403,1.13407,113299999.0
2006-11-02 22:12:00,1.13407,1.13411,1.13402,1.13402,122700001.0
2006-11-02 22:13:00,1.13408,1.1341,1.13402,1.13402,81399999.0
2006-11-02 22:14:00,1.13401,1.13401,1.13375,1.13375,148100002.0
2006-11-02 22:15:00,1.13392,1.1341,1.13375,1.1341,74100000.0
2006-11-02 22:16:00,1.13414,1.13421,1.13408,1.13419,136300002.0
2006-11-02 22:17:00,1.1341,1.13415,1.13405,1.13415,139100001.0
2006-11-02 22:18:00,1.13413,1.13413,1.13393,1.13393,64600000.0
2006-11-02 22:19:00,1.1338,1.13381,1.13377,1.13378,14500000.0
2006-11-02 22:20:00,1.13376,1.13376,1.13366,1.13373,103300002.0
2006-11-02 22:21:00,1.13377,1.13388,1.13375,1.13375,155799997.0
2006-11-02 22:22:00,1.13375,1.13385,1.13375,1.13375,119700000.0
2006-11-02 22:23:00,1.1338,1.1338,1.1338,1.1338,204700001.0
2006-11-02 22:24:00,1.1338,1.13391,1.1338,1.13385,187400000.0
2006-11-02 22:25:00,1.13383,1.13383,1.13371,1.13373,123099997.0
2006-11-02 22:26:00,1.13378,1.13383,1.13374,1.13374,156300002.0
2006-11-02 22:27:00,1.1338,1.13385,1.1338,1.1338,386299998.0
2006-11-02 22:28:00,1.13373,1.13377,1.13369,1.13373,60300000.0
2006-11-02 22:29:00,1.13377,1.13381,1.13367,1.13372,199600002.0
2006-11-02 22:30:00,1.13375,1.13375,1.1337,1.13375,117600002.0
2006-11-02 22:31:00,1.1338,1.1338,1.13375,1.13375,4800000.0
2006-11-02 22:32:00,1.13375,1.1338,1.1337,1.13373,96000000.0
2006-11-02 22:33:00,1.13368,1.13396,1.13368,1.13396,131100000.0
2006-11-02 22:34:00,1.134,1.13415,1.13391,1.13394,306000001.0
2006-11-02 22:35:00,1.13407,1.13413,1.13402,1.13402,245200000.0
2006-11-02 22:36:00,1.13402,1.13405,1.13401,1.13405,44800000.0
2006-11-02 22:37:00,1.13407,1.13409,1.13399,1.13399,161699999.0
2006-11-02 22:38:00,1.13407,1.13422,1.13405,1.13405,98900002.0
2006-11-02 22:39:00,1.13407,1.13434,1.13407,1.13422,92600000.0
2006-11-02 22:40:00,1.13435,1.13435,1.13425,1.13425,38900001.0
2006-11-02 22:41:00,1.13425,1.13425,1.1342,1.1342,50100001.0
2006-11-02 22:42:00,1.13423,1.13423,1.13419,1.13423,49799999.0
2006-11-02 22:43:00,1.13422,1.13422,1.13404,1.13405,225300001.0
2006-11-02 22:44:00,1.134,1.13415,1.134,1.13412,102900000.0
2006-11-02 22:45:00,1.13415,1.1342,1.13415,1.1342,25800000.0
2006-11-02 22:46:00,1.13423,1.13423,1.1341,1.1342,119700000.0
2006-11-02 22:47:00,1.13415,1.13415,1.1341,1.1341,9600000.0
2006-11-02 22:48:00,1.1342,1.1342,1.13415,1.13415,140400002.0
2006-11-02 22:49:00,1.13422,1.13425,1.13409,1.13409,63800000.0
2006-11-02 22:50:00,1.13412,1.1342,1.13412,1.13414,19800000.0
2006-11-02 22:51:00,1.13423,1.13423,1.13408,1.13417,94600002.0
2006-11-02 22:52:00,1.13415,1.1342,1.1341,1.1341,193699998.0
2006-11-02 22:53:00,1.13411,1.13419,1.13402,1.13413,144300001.0
2006-11-02 22:54:00,1.13413,1.13415,1.13398,1.13398,131100001.0
2006-11-02 22:55:00,1.13397,1.134,1.13382,1.13386,238100001.0
2006-11-02 22:56:00,1.13382,1.13382,1.13372,1.13372,54800001.0
2006-11-02 22:57:00,1.13368,1.13372,1.1336,1.1336,80500001.0
2006-11-02 22:58:00,1.13372,1.13379,1.13363,1.13379,104400001.0
2006-11-02 22:59:00,1.13365,1.13365,1.13312,1.13317,95300000.0
2006-11-02 23:00:00,1.13311,1.13319,1.13311,1.13319,43899999.0
2006-11-02 23:01:00,1.13355,1.13366,1.13355,1.13361,73500001.0
2006-11-02 23:02:00,1.13351,1.1336,1.13349,1.13358,109000004.0
2006-11-02 23:03:00,1.13365,1.13365,1.1336,1.1336,5300000.0
2006-11-02 23:04:00,1.13365,1.13373,1.13357,1.13357,66500002.0
2006-11-02 23:05:00,1.13352,1.13358,1.13348,1.13354,87700000.0
2006-11-02 23:06:00,1.13363,1.13385,1.13362,1.13385,147999997.0
2006-11-02 23:07:00,1.1339,1.13398,1.13382,1.13398,142300001.0
2006-11-02 23:08:00,1.13395,1.13395,1.13382,1.1339,112899997.0
2006-11-02 23:09:00,1.13387,1.13393,1.13376,1.13393,55300000.0
2006-11-02 23:10:00,1.13379,1.13394,1.13379,1.13383,74500002.0
2006-11-02 23:11:00,1.13393,1.13401,1.1339,1.13401,107800000.0
2006-11-02 23:12:00,1.13394,1.13405,1.13374,1.13374,81699999.0
2006-11-02 23:13:00,1.1339,1.13402,1.13386,1.13402,105499999.0
2006-11-02 23:14:00,1.13395,1.134,1.13395,1.134,32700000.0
2006-11-02 23:15:00,1.134,1.134,1.13394,1.13395,123700001.0
2006-11-02 23:16:00,1.13393,1.13394,1.13382,1.13382,44499999.0
2006-11-02 23:17:00,1.13389,1.13393,1.13383,1.13384,61300001.0
2006-11-02 23:18:00,1.13387,1.13388,1.13374,1.13382,155899999.0
2006-11-02 23:19:00,1.13391,1.13391,1.13373,1.13373,28400000.0
2006-11-02 23:20:00,1.13365,1.13378,1.13359,1.13372,206000000.0
2006-11-02 23:21:00,1.13369,1.13369,1.13366,1.13366,52699999.0
2006-11-02 23:22:00,1.1335,1.13361,1.13336,1.13343,157099996.0
2006-11-02 23:23:00,1.13336,1.13338,1.1332,1.1332,61500001.0
2006-11-02 23:24:00,1.13327,1.13333,1.13327,1.13333,15800000.0
2006-11-02 23:25:00,1.13344,1.13344,1.13324,1.13331,147099997.0
2006-11-02 23:26:00,1.13337,1.13342,1.13324,1.13338,77500000.0
2006-11-02 23:27:00,1.13337,1.13337,1.13321,1.13323,110800000.0
2006-11-02 23:28:00,1.13319,1.1332,1.13306,1.13308,66400001.0
2006-11-02 23:29:00,1.13315,1.13315,1.13313,1.13313,25499999.0
2006-11-02 23:30:00,1.13305,1.13305,1.13298,1.133,52700000.0
2006-11-02 23:31:00,1.13298,1.13304,1.13295,1.13304,75200002.0
2006-11-02 23:32:00,1.13311,1.13311,1.133,1.13308,95700001.0
2006-11-02 23:33:00,1.13305,1.13317,1.13304,1.13317,151600002.0
2006-11-02 23:34:00,1.1331,1.13315,1.13305,1.13315,101799999.0
2006-11-02 23:35:00,1.13299,1.13315,1.13299,1.13315,70199999.0
2006-11-02 23:36:00,1.13313,1.13313,1.13301,1.13309,95700000.0
2006-11-02 23:37:00,1.13303,1.13315,1.13303,1.13305,125799999.0
2006-11-02 23:38:00,1.13298,1.13306,1.13296,1.13301,139800003.0
2006-11-02 23:39:00,1.13294,1.13294,1.13292,1.13292,20800000.0
2006-11-02 23:40:00,1.13287,1.13287,1.13285,1.13285,2700000.0
2006-11-02 23:41:00,1.13293,1.13301,1.13292,1.13292,163200001.0
2006-11-02 23:42:00,1.133,1.13305,1.13292,1.133,109599999.0
2006-11-02 23:43:00,1.13293,1.13293,1.13273,1.13282,174800005.0
2006-11-02 23:44:00,1.13277,1.13283,1.1326,1.13276,125500001.0
2006-11-02 23:45:00,1.13281,1.13281,1.13271,1.13273,95899999.0
2006-11-02 23:46:00,1.13271,1.13279,1.13269,1.1327,57400000.0
2006-11-02 23:47:00,1.13273,1.13284,1.13273,1.13284,56900000.0
2006-11-02 23:48:00,1.13288,1.13288,1.13283,1.13283,92600000.0
2006-11-02 23:49:00,1.13281,1.13282,1.13276,1.13282,88900001.0
2006-11-02 23:50:00,1.13285,1.13293,1.13278,1.13288,72200000.0
2006-11-02 23:51:00,1.13282,1.13292,1.13278,1.13281,113700000.0
2006-11-02 23:52:00,1.13294,1.13304,1.13283,1.13295,167700002.0
2006-11-02 23:53:00,1.13295,1.133,1.13287,1.13298,93100000.0
2006-11-02 23:54:00,1.133,1.133,1.133,1.133,28600000.0
2006-11-02 23:55:00,1.13287,1.13322,1.13287,1.13322,65900000.0
2006-11-02 23:56:00,1.13309,1.13317,1.13308,1.13308,58800001.0
2006-11-02 23:57:00,1.13302,1.13302,1.13298,1.13298,31800000.0
2006-11-02 23:58:00,1.133,1.13314,1.13283,1.13312,188400003.0
2006-11-02 23:59:00,1.13306,1.13306,1.13288,1.13298,91100002.0
2006-11-03 00:00:00,1.1327,1.1327,1.13235,1.13235,11400000.0
2006-11-03 00:01:00,1.13217,1.13223,1.13217,1.13222,44100000.0
2006-11-03 00:02:00,1.13222,1.13225,1.13215,1.13225,79000001.0
2006-11-03 00:03:00,1.13234,1.13258,1.13234,1.13244,40500001.0
2006-11-03 00:04:00,1.13258,1.13268,1.13253,1.13268,93199998.0
2006-11-03 00:05:00,1.1326,1.1327,1.13256,1.1327,91700003.0
2006-11-03 00:06:00,1.13271,1.13271,1.13256,1.13257,71299999.0
2006-11-03 00:07:00,1.13249,1.13249,1.13236,1.13236,15900000.0
2006-11-03 00:08:00,1.13233,1.13233,1.13225,1.13233,50600000.0
2006-11-03 00:09:00,1.13226,1.13226,1.13202,1.13209,84700000.0
2006-11-03 00:10:00,1.13208,1.13223,1.13208,1.13223,22900000.0
2006-11-03 00:11:00,1.13232,1.13237,1.13228,1.13232,132400001.0
2006-11-03 00:12:00,1.13238,1.13239,1.1323,1.13239,79000000.0
2006-11-03 00:13:00,1.1324,1.13245,1.13237,1.13245,55800000.0
2006-11-03 00:14:00,1.13238,1.13245,1.13235,1.1324,120400002.0
2006-11-03 00:15:00,1.1324,1.13253,1.13236,1.13239,63200000.0
2006-11-03 00:16:00,1.13247,1.13259,1.13247,1.13255,43100000.0
2006-11-03 00:17:00,1.13258,1.13258,1.13245,1.13245,36600000.0
2006-11-03 00:18:00,1.13245,1.13245,1.13238,1.1324,50800000.0
2006-11-03 00:19:00,1.13245,1.13296,1.13245,1.13296,89199999.0
2006-11-03 00:20:00,1.13305,1.13308,1.13274,1.13274,55500001.0
2006-11-03 00:21:00,1.13264,1.13289,1.13264,1.13286,117000000.0
2006-11-03 00:22:00,1.13289,1.13289,1.13262,1.13262,13300000.0
2006-11-03 00:23:00,1.1326,1.13265,1.13255,1.1326,192799999.0
2006-11-03 00:24:00,1.13267,1.13272,1.13261,1.13262,77800000.0
2006-11-03 00:25:00,1.13259,1.1327,1.13259,1.13263,108799999.0
2006-11-03 00:26:00,1.1326,1.1326,1.13255,1.13255,96299998.0
2006-11-03 00:27:00,1.13252,1.13271,1.13224,1.13271,53990001.0
2006-11-03 00:28:00,1.1325,1.1325,1.13245,1.1325,29500000.0
2006-11-03 00:29:00,1.13249,1.13261,1.13249,1.13255,65200000.0
2006-11-03 00:30:00,1.13254,1.13263,1.13247,1.13253,68500000.0
2006-11-03 00:31:00,1.13243,1.13282,1.13243,1.13259,155500002.0
2006-11-03 00:32:00,1.13264,1.13266,1.13264,1.13266,4500000.0
2006-11-03 00:33:00,1.13275,1.13283,1.13275,1.13283,38600002.0
2006-11-03 00:34:00,1.13293,1.13293,1.13273,1.1328,87200001.0
2006-11-03 00:35:00,1.13272,1.13272,1.1327,1.1327,11200000.0
2006-11-03 00:36:00,1.13262,1.1327,1.13253,1.13253,121600002.0
2006-11-03 00:37:00,1.13265,1.13278,1.13265,1.13278,63000000.0
2006-11-03 00:38:00,1.13272,1.13272,1.1326,1.13266,79699999.0
2006-11-03 00:39:00,1.1327,1.13278,1.1324,1.13253,159900001.0
2006-11-03 00:40:00,1.13265,1.13267,1.13265,1.13267,61899999.0
2006-11-03 00:41:00,1.1327,1.13275,1.1327,1.13275,4000000.0
2006-11-03 00:42:00,1.13273,1.13285,1.13269,1.13269,39800000.0
2006-11-03 00:43:00,1.13266,1.13281,1.13266,1.13281,116400002.0
2006-11-03 00:44:00,1.13275,1.13282,1.13275,1.1328,83500000.0
2006-11-03 00:45:00,1.13278,1.13278,1.13255,1.13255,52899999.0
2006-11-03 00:46:00,1.13255,1.1328,1.13255,1.1328,24800000.0
2006-11-03 00:47:00,1.1328,1.13285,1.13273,1.1328,62200000.0
2006-11-03 00:48:00,1.13279,1.13279,1.13273,1.13278,94400000.0
2006-11-03 00:49:00,1.13277,1.13285,1.13277,1.13277,92200001.0
2006-11-03 00:50:00,1.13284,1.13284,1.13254,1.13254,155600000.0
2006-11-03 00:51:00,1.13244,1.13264,1.1324,1.13263,71100001.0
2006-11-03 00:52:00,1.13277,1.13277,1.13269,1.13273,79499997.0
2006-11-03 00:53:00,1.13275,1.13287,1.13275,1.13287,41600000.0
2006-11-03 00:54:00,1.13293,1.13293,1.13278,1.13284,53500000.0
2006-11-03 00:55:00,1.13281,1.13288,1.1327,1.1327,94499998.0
2006-11-03 00:56:00,1.13267,1.13276,1.13267,1.13276,93900002.0
2006-11-03 00:57:00,1.13277,1.1328,1.13267,1.13274,105700001.0
2006-11-03 00:58:00,1.13268,1.13268,1.13249,1.1326,83100001.0
2006-11-03 00:59:00,1.13263,1.13279,1.13263,1.13277,40500000.0
2006-11-03 01:00:00,1.13282,1.1329,1.13282,1.1329,99199999.0
2006-11-03 01:01:00,1.13283,1.13283,1.13267,1.13271,44500001.0
2006-11-03 01:02:00,1.13271,1.13279,1.13268,1.13278,54600001.0
2006-11-03 01:03:00,1.13287,1.13293,1.13278,1.13293,43099999.0
2006-11-03 01:04:00,1.13293,1.13301,1.13291,1.13294,108800000.0
2006-11-03 01:05:00,1.13298,1.13301,1.1328,1.133,112300002.0
2006-11-03 01:06:00,1.13298,1.13313,1.13298,1.13298,36000000.0
2006-11-03 01:07:00,1.13306,1.13306,1.13304,1.13304,32100001.0
2006-11-03 01:08:00,1.133,1.13328,1.1329,1.13328,59900000.0
2006-11-03 01:09:00,1.13335,1.13335,1.13335,1.13335,42700001.0
2006-11-03 01:10:00,1.13328,1.13328,1.13302,1.13302,57599999.0
2006-11-03 01:11:00,1.133,1.133,1.133,1.133,27100000.0
2006-11-03 01:12:00,1.1331,1.1331,1.1331,1.1331,2400000.0
2006-11-03 01:13:00,1.1331,1.1331,1.1331,1.1331,20000000.0
2006-11-03 01:14:00,1.13305,1.13305,1.13305,1.13305,5600000.0
2006-11-03 01:15:00,1.13307,1.13307,1.13298,1.13298,19200000.0
2006-11-03 01:16:00,1.13329,1.13333,1.13319,1.13319,90899999.0
2006-11-03 01:17:00,1.13322,1.13328,1.13318,1.13328,92999999.0
2006-11-03 01:18:00,1.13322,1.13328,1.13322,1.13328,10400000.0
2006-11-03 01:19:00,1.13324,1.13326,1.13324,1.13326,25600000.0
2006-11-03 01:20:00,1.13322,1.1333,1.13322,1.1333,20500000.0
2006-11-03 01:21:00,1.1333,1.13334,1.1333,1.13334,66400000.0
2006-11-03 01:22:00,1.13337,1.13337,1.13324,1.13324,12300000.0
2006-11-03 01:23:00,1.13324,1.13328,1.13324,1.13328,32700000.0
2006-11-03 01:24:00,1.13325,1.13338,1.13309,1.13331,167300000.0
2006-11-03 01:25:00,1.13326,1.1333,1.13307,1.13314,162100002.0
2006-11-03 01:26:00,1.13331,1.13336,1.13331,1.13336,19700000.0
2006-11-03 01:27:00,1.13338,1.13338,1.13326,1.13327,105400000.0
2006-11-03 01:28:00,1.13331,1.13337,1.1331,1.13325,222399999.0
2006-11-03 01:29:00,1.13337,1.13341,1.13331,1.13333,82500000.0
2006-11-03 01:30:00,1.13322,1.13325,1.13322,1.13325,53500000.0
2006-11-03 01:31:00,1.1333,1.1333,1.13325,1.1333,44300001.0
2006-11-03 01:32:00,1.1333,1.13335,1.1333,1.13335,4000000.0
2006-11-03 01:33:00,1.1333,1.1333,1.13328,1.13328,50700001.0
2006-11-03 01:34:00,1.13318,1.13331,1.13316,1.1333,193099996.0
2006-11-03 01:35:00,1.13335,1.13335,1.1333,1.1333,25500000.0
2006-11-03 01:36:00,1.13335,1.13335,1.13325,1.1333,21600000.0
2006-11-03 01:37:00,1.13319,1.13323,1.13319,1.13323,5600000.0
2006-11-03 01:38:00,1.13308,1.13323,1.13301,1.13301,142099999.0
2006-11-03 01:39:00,1.1327,1.13294,1.1327,1.13287,66000001.0
2006-11-03 01:40:00,1.1329,1.13303,1.1329,1.13303,1600000.0
2006-11-03 01:41:00,1.13302,1.13302,1.13295,1.13295,20700000.0
2006-11-03 01:42:00,1.13297,1.13298,1.13292,1.13298,51700000.0
2006-11-03 01:43:00,1.13293,1.13301,1.1327,1.1329,125800001.0
2006-11-03 01:44:00,1.13287,1.1329,1.13285,1.1329,44399999.0
2006-11-03 01:45:00,1.13294,1.13296,1.13294,1.13296,64700001.0
2006-11-03 01:46:00,1.13295,1.13305,1.13295,1.133,52200000.0
2006-11-03 01:47:00,1.13299,1.133,1.13281,1.13293,173000000.0
2006-11-03 01:48:00,1.13305,1.13305,1.13298,1.133,79300000.0
2006-11-03 01:49:00,1.13309,1.13322,1.13305,1.13305,129999999.0
2006-11-03 01:50:00,1.13297,1.13305,1.13297,1.13305,41000001.0
2006-11-03 01:51:00,1.13295,1.13329,1.13294,1.13305,116000000.0
2006-11-03 01:52:00,1.133,1.13305,1.13295,1.13305,72600000.0
2006-11-03 01:53:00,1.133,1.133,1.133,1.133,62400003.0
2006-11-03 01:54:00,1.133,1.133,1.13295,1.133,43100000.0
2006-11-03 01:55:00,1.1329,1.13305,1.1329,1.13305,66600001.0
2006-11-03 01:56:00,1.13302,1.1332,1.13302,1.13311,123599995.0
2006-11-03 01:57:00,1.13308,1.13314,1.13298,1.13298,95200001.0
2006-11-03 01:58:00,1.133,1.133,1.13292,1.13292,37700000.0
2006-11-03 01:59:00,1.13306,1.13306,1.1329,1.13305,65399999.0
2006-11-03 02:00:00,1.13293,1.133,1.13292,1.13292,177200004.0
2006-11-03 02:01:00,1.13306,1.13308,1.13304,1.13304,10900000.0
2006-11-03 02:02:00,1.13307,1.13307,1.13268,1.13287,68500000.0
2006-11-03 02:03:00,1.13298,1.13305,1.1329,1.13302,97000001.0
2006-11-03 02:04:00,1.13297,1.13297,1.13288,1.13288,44499999.0
2006-11-03 02:05:00,1.13297,1.13302,1.13287,1.13298,116700000.0
2006-11-03 02:06:00,1.13283,1.13284,1.13279,1.13283,73700000.0
2006-11-03 02:07:00,1.13288,1.1329,1.13282,1.13285,59199999.0
2006-11-03 02:08:00,1.1329,1.13295,1.13277,1.13277,89499998.0
2006-11-03 02:09:00,1.1328,1.1328,1.13275,1.13275,32700000.0
2006-11-03 02:10:00,1.13277,1.13287,1.13276,1.1328,92900000.0
2006-11-03 02:11:00,1.1328,1.1328,1.13275,1.1328,109300002.0
2006-11-03 02:12:00,1.13282,1.13284,1.1326,1.13272,114099999.0
2006-11-03 02:13:00,1.1328,1.1328,1.1328,1.1328,3200000.0
2006-11-03 02:14:00,1.1328,1.1328,1.1328,1.1328,56500000.0
2006-11-03 02:15:00,1.13285,1.13285,1.13275,1.13285,83299999.0
2006-11-03 02:16:00,1.1328,1.1328,1.1328,1.1328,27200001.0
2006-11-03 02:17:00,1.13285,1.13285,1.13282,1.13282,16200000.0
2006-11-03 02:18:00,1.13271,1.13274,1.13266,1.13266,35100000.0
2006-11-03 02:19:00,1.13262,1.13273,1.1326,1.1327,75400000.0
2006-11-03 02:20:00,1.13265,1.13277,1.13265,1.13268,143700002.0
2006-11-03 02:21:00,1.13251,1.13254,1.13251,1.13254,40000000.0
2006-11-03 02:22:00,1.13253,1.13258,1.13253,1.13258,126000002.0
2006-11-03 02:23:00,1.13247,1.13262,1.13242,1.13262,211400007.0
2006-11-03 02:24:00,1.13268,1.13277,1.13266,1.13266,120399999.0
2006-11-03 02:25:00,1.13265,1.13279,1.13265,1.13279,19900000.0
2006-11-03 02:26:00,1.13274,1.13274,1.13254,1.1326,90100000.0
2006-11-03 02:27:00,1.13274,1.13276,1.13274,1.13276,4000000.0
2006-11-03 02:28:00,1.13281,1.13289,1.13281,1.13289,26699999.0
2006-11-03 02:29:00,1.13295,1.13305,1.13293,1.133,121600000.0
2006-11-03 02:30:00,1.13299,1.13299,1.13282,1.13282,54100000.0
2006-11-03 02:31:00,1.13275,1.1329,1.13266,1.1329,47200000.0
2006-11-03 02:32:00,1.13302,1.13302,1.13292,1.13292,39700000.0
2006-11-03 02:33:00,1.13313,1.13313,1.13284,1.133,91000001.0
2006-11-03 02:34:00,1.13298,1.133,1.13295,1.133,105500002.0
2006-11-03 02:35:00,1.13302,1.13302,1.13288,1.13288,5600000.0
2006-11-03 02:36:00,1.13293,1.13298,1.13293,1.13298,18400000.0
2006-11-03 02:37:00,1.13302,1.13302,1.13287,1.13292,64899998.0
2006-11-03 02:38:00,1.13254,1.13295,1.13254,1.13293,136500000.0
2006-11-03 02:39:00,1.13299,1.13299,1.13288,1.13298,118200002.0
2006-11-03 02:40:00,1.13285,1.13292,1.13285,1.13292,72600000.0
2006-11-03 02:41:00,1.133,1.133,1.13295,1.13295,34999999.0
2006-11-03 02:42:00,1.133,1.13305,1.133,1.13305,92500000.0
2006-11-03 02:43:00,1.13305,1.13305,1.133,1.133,101900000.0
2006-11-03 02:44:00,1.13293,1.133,1.13293,1.133,100600003.0
2006-11-03 02:45:00,1.13303,1.13303,1.13286,1.13286,84300001.0
2006-11-03 02:46:00,1.13287,1.13302,1.13281,1.13287,84100000.0
2006-11-03 02:47:00,1.13288,1.13296,1.13288,1.13296,113000001.0
2006-11-03 02:48:00,1.13294,1.133,1.13293,1.13293,56700000.0
2006-11-03 02:49:00,1.13299,1.13299,1.13296,1.13296,23900000.0
2006-11-03 02:50:00,1.13298,1.13298,1.13298,1.13298,44900002.0
2006-11-03 02:51:00,1.13295,1.13305,1.13295,1.13295,52900000.0
2006-11-03 02:52:00,1.13296,1.13296,1.13289,1.13289,80500000.0
2006-11-03 02:53:00,1.13281,1.13299,1.13281,1.13295,86899998.0
2006-11-03 02:54:00,1.1329,1.1329,1.1329,1.1329,19300000.0
2006-11-03 02:55:00,1.13299,1.13299,1.13294,1.13294,20700000.0
2006-11-03 02:56:00,1.13305,1.13305,1.133,1.133,49500000.0
2006-11-03 02:57:00,1.13293,1.13304,1.13285,1.13301,104400002.0
2006-11-03 02:58:00,1.13317,1.13333,1.13317,1.13327,87900001.0
2006-11-03 02:59:00,1.1333,1.1333,1.13303,1.13323,106700000.0
2006-11-03 03:00:00,1.13322,1.13334,1.13315,1.13328,86200002.0
2006-11-03 03:01:00,1.13316,1.13316,1.13314,1.13314,33600000.0
2006-11-03 03:02:00,1.13313,1.13323,1.13304,1.13323,204100005.0
2006-11-03 03:03:00,1.13322,1.13322,1.1331,1.1332,100899998.0
2006-11-03 03:04:00,1.13325,1.13325,1.13313,1.13313,106700001.0
2006-11-03 03:05:00,1.13313,1.13321,1.1331,1.13312,71400000.0
2006-11-03 03:06:00,1.13303,1.13321,1.13302,1.13311,92899999.0
2006-11-03 03:07:00,1.13315,1.13315,1.13312,1.13312,67399999.0
2006-11-03 03:08:00,1.13312,1.13317,1.1331,1.13313,79700000.0
2006-11-03 03:09:00,1.133,1.13319,1.133,1.13312,74900000.0
2006-11-03 03:10:00,1.13318,1.13318,1.13318,1.13318,800000.0
2006-11-03 03:11:00,1.13321,1.13321,1.13309,1.13309,33700000.0
2006-11-03 03:12:00,1.13312,1.13319,1.13312,1.13319,49300000.0
2006-11-03 03:13:00,1.13327,1.13327,1.13312,1.13315,34700000.0
2006-11-03 03:14:00,1.13317,1.13317,1.13304,1.13304,68300000.0
2006-11-03 03:15:00,1.13307,1.13321,1.13303,1.13312,50700000.0
2006-11-03 03:16:00,1.13314,1.13324,1.13314,1.13324,50600000.0
2006-11-03 03:17:00,1.13298,1.13314,1.13295,1.13298,87000000.0
2006-11-03 03:18:00,1.13323,1.13323,1.13306,1.13314,140499997.0
2006-11-03 03:19:00,1.13305,1.1331,1.13305,1.1331,48500000.0
2006-11-03 03:20:00,1.13319,1.13319,1.13316,1.13316,5600000.0
2006-11-03 03:21:00,1.13322,1.13325,1.13315,1.13325,45100000.0
2006-11-03 03:22:00,1.1332,1.1332,1.13312,1.1332,125300002.0
2006-11-03 03:23:00,1.13313,1.13327,1.13313,1.1332,177700002.0
2006-11-03 03:24:00,1.1331,1.1331,1.13307,1.13307,23500001.0
2006-11-03 03:25:00,1.13303,1.13319,1.13303,1.13319,20800000.0
2006-11-03 03:26:00,1.13319,1.13319,1.13295,1.13295,61000000.0
2006-11-03 03:27:00,1.13299,1.13312,1.13299,1.13308,117599999.0
2006-11-03 03:28:00,1.1331,1.1331,1.1331,1.1331,6700000.0
2006-11-03 03:29:00,1.1329,1.13302,1.13278,1.13288,119000001.0
2006-11-03 03:30:00,1.13308,1.13312,1.13297,1.13297,111900004.0
2006-11-03 03:31:00,1.13295,1.133,1.1329,1.133,27900001.0
2006-11-03 03:32:00,1.133,1.133,1.133,1.133,9600000.0
2006-11-03 03:33:00,1.1329,1.13302,1.1329,1.13302,26500001.0
2006-11-03 03:34:00,1.13298,1.13305,1.13298,1.13305,23600000.0
2006-11-03 03:35:00,1.13295,1.133,1.13295,1.133,12100000.0
2006-11-03 03:36:00,1.13293,1.13299,1.13293,1.13299,17600000.0
2006-11-03 03:37:00,1.13276,1.133,1.13275,1.13282,142099999.0
2006-11-03 03:38:00,1.13288,1.13302,1.13288,1.13302,3200000.0
2006-11-03 03:39:00,1.13297,1.13299,1.13292,1.13292,68700000.0
2006-11-03 03:40:00,1.13282,1.133,1.13261,1.13261,74299999.0
2006-11-03 03:41:00,1.13291,1.13302,1.13287,1.13302,102600000.0
2006-11-03 03:42:00,1.13292,1.13303,1.13291,1.13297,47100001.0
2006-11-03 03:43:00,1.133,1.133,1.13248,1.13248,92100000.0
2006-11-03 03:44:00,1.13247,1.13247,1.13236,1.13236,3200000.0
2006-11-03 03:45:00,1.13243,1.13259,1.13243,1.13246,98499999.0
2006-11-03 03:46:00,1.13257,1.13266,1.13257,1.13266,28000000.0
2006-11-03 03:47:00,1.13265,1.13265,1.13245,1.13257,95200000.0
2006-11-03 03:48:00,1.13263,1.13266,1.13257,1.13257,50700001.0
2006-11-03 03:49:00,1.13265,1.13282,1.13265,1.13282,146699997.0
2006-11-03 03:50:00,1.13281,1.13289,1.13281,1.13289,8000000.0
2006-11-03 03:51:00,1.13278,1.13288,1.13278,1.13288,33600000.0
2006-11-03 03:52:00,1.13285,1.13285,1.13285,1.13285,3400000.0
2006-11-03 03:53:00,1.1326,1.13289,1.13249,1.13289,110199998.0
2006-11-03 03:54:00,1.1329,1.1329,1.13285,1.1329,62000000.0
2006-11-03 03:55:00,1.1329,1.133,1.13281,1.13292,85900000.0
2006-11-03 03:56:00,1.13287,1.13295,1.13253,1.1326,162700000.0
2006-11-03 03:57:00,1.1329,1.1329,1.1329,1.1329,15100000.0
2006-11-03 03:58:00,1.13281,1.13301,1.13281,1.13301,4900000.0
2006-11-03 03:59:00,1.13305,1.13305,1.13305,1.13305,31900000.0
2006-11-03 04:00:00,1.13302,1.13313,1.13302,1.13313,19199999.0
2006-11-03 04:01:00,1.1328,1.13308,1.1328,1.13308,65800001.0
2006-11-03 04:02:00,1.13311,1.13311,1.13309,1.13309,12000000.0
2006-11-03 04:03:00,1.13298,1.13302,1.13298,1.13302,28700000.0
2006-11-03 04:04:00,1.13316,1.13316,1.13285,1.13285,80700001.0
2006-11-03 04:05:00,1.13307,1.13307,1.13296,1.13302,124400000.0
2006-11-03 04:06:00,1.1331,1.1331,1.13296,1.13302,39700001.0
2006-11-03 04:07:00,1.13301,1.13312,1.13297,1.13312,63700000.0
2006-11-03 04:08:00,1.13305,1.1331,1.13305,1.1331,27100000.0
2006-11-03 04:09:00,1.13314,1.13314,1.1326,1.13285,140900002.0
2006-11-03 04:10:00,1.13308,1.13308,1.13291,1.13307,80300000.0
2006-11-03 04:11:00,1.13301,1.13304,1.13301,1.13304,39800001.0
2006-11-03 04:12:00,1.13305,1.1331,1.13301,1.13309,164000001.0
2006-11-03 04:13:00,1.133,1.13311,1.13286,1.13291,141000002.0
2006-11-03 04:14:00,1.13307,1.1331,1.13297,1.13297,101400001.0
2006-11-03 04:15:00,1.13299,1.13306,1.13299,1.13306,29500000.0
2006-11-03 04:16:00,1.13301,1.13304,1.13301,1.13304,22300000.0
2006-11-03 04:17:00,1.1329,1.13298,1.1329,1.13298,33200000.0
2006-11-03 04:18:00,1.13302,1.13307,1.13299,1.13307,89600000.0
2006-11-03 04:19:00,1.13303,1.13319,1.13293,1.13293,78399999.0
2006-11-03 04:20:00,1.13315,1.13315,1.1331,1.1331,8800000.0
2006-11-03 04:21:00,1.13303,1.1331,1.13295,1.13308,67200000.0
2006-11-03 04:22:00,1.13305,1.13315,1.13302,1.13312,137700001.0
2006-11-03 04:23:00,1.1331,1.1331,1.13305,1.13305,104300000.0
2006-11-03 04:24:00,1.13305,1.13315,1.13305,1.13305,64600000.0
2006-11-03 04:25:00,1.1331,1.1331,1.1331,1.1331,29500001.0
2006-11-03 04:26:00,1.13288,1.13318,1.13287,1.13316,144800000.0
2006-11-03 04:27:00,1.1331,1.13318,1.1331,1.13318,39400000.0
2006-11-03 04:28:00,1.13286,1.13289,1.13274,1.13284,90900000.0
2006-11-03 04:29:00,1.1331,1.13312,1.133,1.13305,120699999.0
2006-11-03 04:30:00,1.13303,1.13308,1.13302,1.13308,42400000.0
2006-11-03 04:31:00,1.13308,1.13309,1.133,1.13309,43400001.0
2006-11-03 04:32:00,1.13285,1.13325,1.13285,1.13303,77400000.0
2006-11-03 04:33:00,1.13305,1.1331,1.133,1.13305,90800002.0
2006-11-03 04:34:00,1.13308,1.13313,1.133,1.13308,48000000.0
2006-11-03 04:35:00,1.13305,1.13305,1.13297,1.13297,1600000.0
2006-11-03 04:36:00,1.13297,1.13312,1.13297,1.13312,31400000.0
2006-11-03 04:37:00,1.1331,1.13312,1.1331,1.13312,29800000.0
2006-11-03 04:38:00,1.1331,1.13315,1.13307,1.1331,113199998.0
2006-11-03 04:39:00,1.13308,1.1331,1.13308,1.1331,42399998.0
2006-11-03 04:40:00,1.13308,1.1331,1.13305,1.13305,59500000.0
2006-11-03 04:41:00,1.1331,1.1331,1.13305,1.13305,68700000.0
2006-11-03 04:42:00,1.1331,1.1331,1.1331,1.1331,45899999.0
2006-11-03 04:43:00,1.13308,1.13315,1.133,1.1331,135500000.0
2006-11-03 04:44:00,1.13295,1.13295,1.13268,1.13285,82700001.0
2006-11-03 04:45:00,1.13303,1.13308,1.13299,1.13305,99499999.0
2006-11-03 04:46:00,1.1331,1.1331,1.13299,1.13309,151399999.0
2006-11-03 04:47:00,1.13305,1.13315,1.13301,1.13301,100300001.0
2006-11-03 04:48:00,1.13303,1.13303,1.13303,1.13303,48800001.0
2006-11-03 04:49:00,1.1331,1.1331,1.13302,1.13305,137800001.0
2006-11-03 04:50:00,1.13302,1.13307,1.13296,1.13296,39190001.0
2006-11-03 04:51:00,1.13295,1.1331,1.13287,1.13287,91000002.0
2006-11-03 04:52:00,1.13302,1.13305,1.13294,1.13305,54200000.0
2006-11-03 04:53:00,1.13318,1.13338,1.13315,1.13315,101499999.0
2006-11-03 04:54:00,1.1331,1.13312,1.13305,1.1331,98500002.0
2006-11-03 04:55:00,1.13306,1.1332,1.13306,1.1332,43500001.0
2006-11-03 04:56:00,1.13328,1.13356,1.13328,1.13346,42500000.0
2006-11-03 04:57:00,1.13345,1.13345,1.13335,1.1334,71100000.0
2006-11-03 04:58:00,1.13337,1.13337,1.13333,1.13333,35000000.0
2006-11-03 04:59:00,1.13349,1.13349,1.13318,1.13325,120600002.0
2006-11-03 05:00:00,1.13328,1.13337,1.13321,1.13325,16600000.0
2006-11-03 05:01:00,1.1334,1.1334,1.13335,1.1334,118099999.0
2006-11-03 05:02:00,1.13342,1.1335,1.13338,1.1334,70099999.0
2006-11-03 05:03:00,1.13345,1.13352,1.13345,1.13352,26399999.0
2006-11-03 05:04:00,1.13343,1.13351,1.13342,1.13342,50900000.0
2006-11-03 05:05:00,1.1334,1.1334,1.1334,1.1334,3200000.0
2006-11-03 05:06:00,1.1334,1.1334,1.1334,1.1334,23900000.0
2006-11-03 05:07:00,1.13348,1.13348,1.13332,1.1334,91299999.0
2006-11-03 05:08:00,1.13349,1.13349,1.13308,1.1332,151799999.0
2006-11-03 05:09:00,1.1334,1.13345,1.13332,1.13333,83300001.0
2006-11-03 05:10:00,1.13335,1.1334,1.13332,1.13338,114700000.0
2006-11-03 05:11:00,1.1334,1.1334,1.13326,1.13332,84700002.0
2006-11-03 05:12:00,1.13342,1.13345,1.1334,1.1334,45399998.0
2006-11-03 05:13:00,1.13332,1.13342,1.13332,1.13338,103499999.0
2006-11-03 05:14:00,1.13342,1.13342,1.13335,1.1334,12100000.0
2006-11-03 05:15:00,1.13335,1.1334,1.13333,1.13333,36100000.0
2006-11-03 05:16:00,1.13342,1.13342,1.13325,1.13325,47999999.0
2006-11-03 05:17:00,1.13325,1.13325,1.13307,1.13307,89800000.0
2006-11-03 05:18:00,1.13309,1.13319,1.13309,1.13316,90800000.0
2006-11-03 05:19:00,1.13324,1.13329,1.13307,1.13317,122300001.0
2006-11-03 05:20:00,1.1333,1.1333,1.13323,1.13329,40300000.0
2006-11-03 05:21:00,1.13308,1.13328,1.13292,1.13322,129600000.0
2006-11-03 05:22:00,1.1333,1.1333,1.13325,1.1333,41000001.0
2006-11-03 05:23:00,1.13325,1.1333,1.13305,1.1331,39900000.0
2006-11-03 05:24:00,1.1333,1.1333,1.13284,1.13295,191800001.0
2006-11-03 05:25:00,1.13322,1.13327,1.13322,1.13326,27800000.0
2006-11-03 05:26:00,1.13327,1.13329,1.13317,1.13317,34300000.0
2006-11-03 05:27:00,1.13319,1.13326,1.13319,1.13326,15400000.0
2006-11-03 05:28:00,1.1333,1.1333,1.1333,1.1333,7200000.0
2006-11-03 05:29:00,1.13328,1.13328,1.13318,1.13318,104099999.0
2006-11-03 05:30:00,1.13314,1.13328,1.13314,1.13323,110399996.0
2006-11-03 05:31:00,1.13335,1.13343,1.13331,1.13335,18500000.0
2006-11-03 05:32:00,1.1333,1.13331,1.13316,1.13331,74700000.0
2006-11-03 05:33:00,1.1332,1.1332,1.1332,1.1332,61299999.0
2006-11-03 05:34:00,1.13317,1.13328,1.13317,1.13322,67000000.0
2006-11-03 05:35:00,1.13326,1.13326,1.13322,1.13322,63800002.0
2006-11-03 05:36:00,1.13325,1.1335,1.13325,1.1335,19100000.0
2006-11-03 05:37:00,1.1333,1.1333,1.13325,1.13325,5000000.0
2006-11-03 05:38:00,1.1334,1.13345,1.1333,1.1333,28600001.0
2006-11-03 05:39:00,1.1334,1.13345,1.13335,1.13345,75000000.0
2006-11-03 05:40:00,1.13338,1.13345,1.13335,1.1334,121300001.0
2006-11-03 05:41:00,1.13343,1.13345,1.1334,1.13345,26800000.0
2006-11-03 05:42:00,1.13345,1.13345,1.1334,1.1334,15700000.0
2006-11-03 05:43:00,1.13332,1.13348,1.13332,1.13348,43100000.0
2006-11-03 05:44:00,1.13335,1.13345,1.13335,1.13338,67599998.0
2006-11-03 05:45:00,1.1333,1.13345,1.1333,1.13335,102200001.0
2006-11-03 05:46:00,1.1334,1.13345,1.1334,1.13345,20300000.0
2006-11-03 05:47:00,1.1334,1.13342,1.13332,1.1334,95800001.0
2006-11-03 05:48:00,1.13335,1.1334,1.13335,1.1334,5600000.0
2006-11-03 05:49:00,1.1334,1.13343,1.1334,1.13343,51900000.0
2006-11-03 05:50:00,1.13323,1.13339,1.13311,1.13328,163700001.0
2006-11-03 05:51:00,1.1333,1.13345,1.1333,1.13335,95100002.0
2006-11-03 05:52:00,1.13342,1.13342,1.13324,1.13329,124000002.0
2006-11-03 05:53:00,1.13328,1.13342,1.13322,1.13342,106599999.0
2006-11-03 05:54:00,1.13341,1.13341,1.13334,1.13334,25500000.0
2006-11-03 05:55:00,1.1334,1.13342,1.13335,1.13342,93600000.0
2006-11-03 05:56:00,1.13338,1.1334,1.13338,1.1334,22600000.0
2006-11-03 05:57:00,1.13335,1.1334,1.13335,1.1334,66300001.0
2006-11-03 05:58:00,1.13343,1.13343,1.13302,1.1331,120399999.0
2006-11-03 05:59:00,1.13325,1.13325,1.13325,1.13325,36000000.0
2006-11-03 06:00:00,1.1333,1.13335,1.1333,1.13335,49700000.0
2006-11-03 06:01:00,1.13326,1.13326,1.13299,1.13312,32100000.0
2006-11-03 06:02:00,1.133,1.13321,1.13292,1.13304,184200002.0
2006-11-03 06:03:00,1.13315,1.13322,1.13315,1.1332,44100000.0
2006-11-03 06:04:00,1.133,1.13323,1.13286,1.13297,183600002.0
2006-11-03 06:05:00,1.13315,1.13315,1.13302,1.13305,74500001.0
2006-11-03 06:06:00,1.13313,1.13318,1.13311,1.13314,45000000.0
2006-11-03 06:07:00,1.13303,1.13339,1.13297,1.13314,127800001.0
2006-11-03 06:08:00,1.13319,1.13321,1.13311,1.13314,113500000.0
2006-11-03 06:09:00,1.13311,1.13315,1.13311,1.13312,40100000.0
2006-11-03 06:10:00,1.13301,1.13326,1.13297,1.13304,110800001.0
2006-11-03 06:11:00,1.13315,1.13325,1.13315,1.13318,54800000.0
2006-11-03 06:12:00,1.13312,1.13313,1.13301,1.13301,84600000.0
2006-11-03 06:13:00,1.13293,1.1332,1.13293,1.13299,122200003.0
2006-11-03 06:14:00,1.1331,1.1331,1.13305,1.1331,65600000.0
2006-11-03 06:15:00,1.13312,1.13323,1.13309,1.13323,47400001.0
2006-11-03 06:16:00,1.1332,1.13325,1.13315,1.13323,85800002.0
2006-11-03 06:17:00,1.13304,1.13304,1.13283,1.13291,82799999.0
2006-11-03 06:18:00,1.13322,1.13327,1.13315,1.1332,151699999.0
2006-11-03 06:19:00,1.13325,1.13325,1.13317,1.1332,120700001.0
2006-11-03 06:20:00,1.13317,1.1332,1.13317,1.1332,50699998.0
2006-11-03 06:21:00,1.13315,1.1332,1.1331,1.1332,98000001.0
2006-11-03 06:22:00,1.13322,1.13323,1.13318,1.13323,93299998.0
2006-11-03 06:23:00,1.13327,1.13331,1.133,1.133,68800000.0
2006-11-03 06:24:00,1.13319,1.13319,1.13307,1.13312,98300002.0
2006-11-03 06:25:00,1.13309,1.13309,1.13299,1.13299,58899999.0
2006-11-03 06:26:00,1.13321,1.13338,1.13321,1.13326,21600000.0
2006-11-03 06:27:00,1.13328,1.13328,1.1332,1.1332,76099998.0
2006-11-03 06:28:00,1.13314,1.13326,1.13314,1.13317,54200002.0
2006-11-03 06:29:00,1.13323,1.13332,1.13323,1.13324,127500003.0
2006-11-03 06:30:00,1.13321,1.13332,1.13321,1.13332,26300000.0
2006-11-03 06:31:00,1.1333,1.13335,1.13325,1.13325,115900003.0
2006-11-03 06:32:00,1.13326,1.13326,1.13324,1.13324,32000000.0
2006-11-03 06:33:00,1.1332,1.1332,1.1331,1.1331,39100000.0
2006-11-03 06:34:00,1.13307,1.13327,1.13304,1.1331,154200001.0
2006-11-03 06:35:00,1.13316,1.13331,1.13316,1.13324,75100000.0
2006-11-03 06:36:00,1.13327,1.13327,1.13316,1.13316,29499999.0
2006-11-03 06:37:00,1.13322,1.13328,1.1332,1.13328,81000001.0
2006-11-03 06:38:00,1.13331,1.13331,1.13327,1.13328,69800000.0
2006-11-03 06:39:00,1.13327,1.1333,1.13325,1.1333,68300000.0
2006-11-03 06:40:00,1.13332,1.13332,1.13319,1.13324,149499999.0
2006-11-03 06:41:00,1.13305,1.13313,1.13293,1.1331,74200001.0
2006-11-03 06:42:00,1.1332,1.13325,1.13313,1.1332,86200000.0
2006-11-03 06:43:00,1.13315,1.13319,1.1331,1.13312,125300000.0
2006-11-03 06:44:00,1.13304,1.13319,1.13304,1.13313,51500001.0
2006-11-03 06:45:00,1.1332,1.13325,1.13315,1.13315,63399999.0
2006-11-03 06:46:00,1.13322,1.13322,1.13307,1.13307,56099998.0
2006-11-03 06:47:00,1.13305,1.13315,1.13305,1.1331,83100002.0
2006-11-03 06:48:00,1.1331,1.13313,1.13305,1.13313,63900001.0
2006-11-03 06:49:00,1.13305,1.13306,1.13299,1.13302,64199998.0
2006-11-03 06:50:00,1.13296,1.13296,1.13283,1.13283,109700000.0
2006-11-03 06:51:00,1.13279,1.13287,1.13253,1.13287,32200000.0
2006-11-03 06:52:00,1.13286,1.13286,1.1327,1.13275,100100001.0
2006-11-03 06:53:00,1.13279,1.13292,1.13264,1.13264,58000000.0
2006-11-03 06:54:00,1.13284,1.13286,1.13284,1.13286,38300000.0
2006-11-03 06:55:00,1.13286,1.13293,1.13269,1.13273,96699998.0
2006-11-03 06:56:00,1.13258,1.13285,1.13257,1.13276,128200001.0
2006-11-03 06:57:00,1.13281,1.13299,1.13268,1.13299,141100000.0
2006-11-03 06:58:00,1.13286,1.13286,1.13284,1.13284,12000000.0
2006-11-03 06:59:00,1.1327,1.13292,1.1327,1.13282,143899999.0
2006-11-03 07:00:00,1.13275,1.1328,1.13275,1.13275,69400000.0
2006-11-03 07:01:00,1.13285,1.13285,1.13275,1.13275,171599998.0
2006-11-03 07:02:00,1.13278,1.13278,1.13269,1.13278,155500000.0
2006-11-03 07:03:00,1.13285,1.13285,1.13275,1.1328,170799998.0
2006-11-03 07:04:00,1.13276,1.13294,1.13268,1.13294,101999999.0
2006-11-03 07:05:00,1.13292,1.133,1.13292,1.133,39899998.0
2006-11-03 07:06:00,1.13305,1.13305,1.13295,1.133,101499998.0
2006-11-03 07:07:00,1.13297,1.13297,1.13287,1.13287,26200000.0
2006-11-03 07:08:00,1.13311,1.13311,1.13309,1.13309,29600000.0
2006-11-03 07:09:00,1.13307,1.13318,1.13307,1.13311,94900000.0
2006-11-03 07:10:00,1.1332,1.13322,1.1332,1.13322,11200000.0
2006-11-03 07:11:00,1.13322,1.13322,1.13308,1.13309,16500000.0
2006-11-03 07:12:00,1.13305,1.13315,1.13305,1.13308,60600000.0
2006-11-03 07:13:00,1.1331,1.13315,1.13302,1.1331,111399998.0
2006-11-03 07:14:00,1.13305,1.1331,1.13305,1.13307,76699999.0
2006-11-03 07:15:00,1.13306,1.1331,1.13302,1.13302,40600000.0
2006-11-03 07:16:00,1.13308,1.13318,1.13284,1.13284,100199999.0
2006-11-03 07:17:00,1.133,1.13312,1.13298,1.13304,108300001.0
2006-11-03 07:18:00,1.13295,1.13308,1.13295,1.13308,103299999.0
2006-11-03 07:19:00,1.13305,1.1331,1.13305,1.1331,25500001.0
2006-11-03 07:20:00,1.13301,1.13304,1.13301,1.13304,33500000.0
2006-11-03 07:21:00,1.13298,1.13312,1.13297,1.13309,110800002.0
2006-11-03 07:22:00,1.13305,1.1331,1.13305,1.1331,31100000.0
2006-11-03 07:23:00,1.1331,1.1331,1.1331,1.1331,10300000.0
2006-11-03 07:24:00,1.13303,1.13325,1.13303,1.13325,111399998.0
2006-11-03 07:25:00,1.13326,1.13326,1.1331,1.1332,181899996.0
2006-11-03 07:26:00,1.13329,1.13338,1.13325,1.13333,74400000.0
2006-11-03 07:27:00,1.1334,1.1334,1.13338,1.13338,37200000.0
2006-11-03 07:28:00,1.13335,1.13348,1.13335,1.1334,134099998.0
2006-11-03 07:29:00,1.13331,1.13348,1.13331,1.13341,108800001.0
2006-11-03 07:30:00,1.13334,1.13334,1.13326,1.13326,72799999.0
2006-11-03 07:31:00,1.1333,1.13336,1.13318,1.13336,120800000.0
2006-11-03 07:32:00,1.13339,1.13349,1.13338,1.13342,99600001.0
2006-11-03 07:33:00,1.13303,1.13329,1.13288,1.13329,114199999.0
2006-11-03 07:34:00,1.13335,1.13348,1.13335,1.13348,128999999.0
2006-11-03 07:35:00,1.13337,1.13342,1.13326,1.13328,84800000.0
2006-11-03 07:36:00,1.13348,1.13351,1.13338,1.1334,146200000.0
2006-11-03 07:37:00,1.1334,1.1334,1.1334,1.1334,9800000.0
2006-11-03 07:38:00,1.13331,1.13344,1.13316,1.13327,70499999.0
2006-11-03 07:39:00,1.13335,1.1334,1.13335,1.13337,135600001.0
2006-11-03 07:40:00,1.13335,1.1334,1.13332,1.13332,33700000.0
2006-11-03 07:41:00,1.13328,1.13332,1.13328,1.13332,31700000.0
2006-11-03 07:42:00,1.13337,1.1334,1.1333,1.13338,68500000.0
2006-11-03 07:43:00,1.13338,1.13338,1.13332,1.13332,34300000.0
2006-11-03 07:44:00,1.13338,1.1334,1.13323,1.13324,51990000.0
2006-11-03 07:45:00,1.13303,1.13334,1.13303,1.13334,117399998.0
2006-11-03 07:46:00,1.13323,1.13324,1.13323,1.13324,11000000.0
2006-11-03 07:47:00,1.13315,1.1332,1.13315,1.1332,9600000.0
2006-11-03 07:48:00,1.13322,1.13329,1.13322,1.13327,110700003.0
2006-11-03 07:49:00,1.1333,1.1334,1.1333,1.13338,111500001.0
2006-11-03 07:50:00,1.13345,1.13345,1.13345,1.13345,33500000.0
2006-11-03 07:51:00,1.1334,1.13342,1.13335,1.13335,130700001.0
2006-11-03 07:52:00,1.1334,1.1334,1.13335,1.13335,34300000.0
2006-11-03 07:53:00,1.1334,1.1334,1.1334,1.1334,53200000.0
2006-11-03 07:54:00,1.13337,1.13337,1.13328,1.13332,173900000.0
2006-11-03 07:55:00,1.13323,1.13347,1.13323,1.1333,65100000.0
2006-11-03 07:56:00,1.13347,1.13347,1.13347,1.13347,300000.0
2006-11-03 07:57:00,1.13338,1.13338,1.13329,1.13336,93399999.0
2006-11-03 07:58:00,1.1334,1.1334,1.13333,1.1334,44700000.0
2006-11-03 07:59:00,1.13327,1.13332,1.13311,1.13318,108500001.0
2006-11-03 08:00:00,1.13335,1.13345,1.13335,1.13345,123500003.0
2006-11-03 08:01:00,1.13348,1.13348,1.13321,1.13322,106900000.0
2006-11-03 08:02:00,1.13335,1.13345,1.13335,1.1334,74400001.0
2006-11-03 08:03:00,1.13335,1.1334,1.13329,1.13337,72800000.0
2006-11-03 08:04:00,1.13349,1.13349,1.13314,1.13314,167000002.0
2006-11-03 08:05:00,1.13332,1.13339,1.13331,1.13333,51700000.0
2006-11-03 08:06:00,1.13337,1.13343,1.13334,1.13343,74500001.0
2006-11-03 08:07:00,1.13339,1.13352,1.13325,1.1333,110500001.0
2006-11-03 08:08:00,1.13344,1.13347,1.13337,1.13342,98100000.0
2006-11-03 08:09:00,1.13348,1.13353,1.13342,1.13342,140200000.0
2006-11-03 08:10:00,1.13338,1.1335,1.13317,1.1335,78499999.0
2006-11-03 08:11:00,1.13333,1.13336,1.1332,1.13335,83000001.0
2006-11-03 08:12:00,1.1335,1.13353,1.1334,1.13348,115600002.0
2006-11-03 08:13:00,1.13353,1.13357,1.13345,1.13345,73799999.0
2006-11-03 08:14:00,1.13347,1.13367,1.13347,1.13365,43999998.0
2006-11-03 08:15:00,1.1337,1.13373,1.13365,1.13365,100600000.0
2006-11-03 08:16:00,1.1337,1.1337,1.13365,1.13365,11200000.0
2006-11-03 08:17:00,1.13367,1.13367,1.13351,1.13351,35300001.0
2006-11-03 08:18:00,1.13345,1.13345,1.13345,1.13345,8800000.0
2006-11-03 08:19:00,1.13355,1.13355,1.1335,1.13355,51100000.0
2006-11-03 08:20:00,1.13348,1.13348,1.13342,1.13342,89800001.0
2006-11-03 08:21:00,1.13331,1.13337,1.13321,1.13329,143700003.0
2006-11-03 08:22:00,1.13332,1.13338,1.13332,1.13338,74000003.0
2006-11-03 08:23:00,1.13325,1.13344,1.13317,1.13338,174200003.0
2006-11-03 08:24:00,1.13336,1.13336,1.13331,1.13331,88199996.0
2006-11-03 08:25:00,1.1333,1.13338,1.13329,1.13338,123800001.0
2006-11-03 08:26:00,1.13345,1.13345,1.13345,1.13345,4800000.0
2006-11-03 08:27:00,1.1333,1.13345,1.1333,1.13342,70299999.0
2006-11-03 08:28:00,1.13336,1.13336,1.13329,1.13329,26400000.0
2006-11-03 08:29:00,1.13323,1.13338,1.13321,1.13321,96499996.0
2006-11-03 08:30:00,1.13316,1.13327,1.13302,1.1332,127900001.0
2006-11-03 08:31:00,1.13335,1.13339,1.1333,1.13332,145800001.0
2006-11-03 08:32:00,1.13342,1.13352,1.1334,1.13342,153300004.0
2006-11-03 08:33:00,1.13332,1.13338,1.13326,1.13337,81000000.0
2006-11-03 08:34:00,1.1331,1.13352,1.1331,1.13332,60999999.0
2006-11-03 08:35:00,1.13334,1.13334,1.133,1.13315,119400003.0
2006-11-03 08:36:00,1.13324,1.13336,1.13306,1.13324,167400002.0
2006-11-03 08:37:00,1.13329,1.13344,1.13306,1.13323,72800000.0
2006-11-03 08:38:00,1.13327,1.13327,1.13309,1.13309,50600000.0
2006-11-03 08:39:00,1.13305,1.13318,1.13305,1.13316,73999999.0
2006-11-03 08:40:00,1.13317,1.1332,1.13317,1.1332,36900000.0
2006-11-03 08:41:00,1.1332,1.13325,1.1331,1.1331,94600002.0
2006-11-03 08:42:00,1.13315,1.1332,1.13315,1.1332,75700000.0
2006-11-03 08:43:00,1.13325,1.13325,1.13313,1.13315,63600000.0
2006-11-03 08:44:00,1.13325,1.13325,1.13325,1.13325,15100000.0
2006-11-03 08:45:00,1.1332,1.13322,1.13312,1.13312,103100000.0
2006-11-03 08:46:00,1.13306,1.13306,1.13306,1.13306,11300000.0
2006-11-03 08:47:00,1.13302,1.13308,1.13295,1.13295,38600001.0
2006-11-03 08:48:00,1.13292,1.13296,1.13287,1.13287,70799999.0
2006-11-03 08:49:00,1.13292,1.13296,1.13291,1.13291,51099998.0
2006-11-03 08:50:00,1.13269,1.13278,1.13249,1.13273,162000002.0
2006-11-03 08:51:00,1.13281,1.13293,1.13281,1.13291,69000000.0
2006-11-03 08:52:00,1.1329,1.13292,1.1329,1.13292,90400001.0
2006-11-03 08:53:00,1.1329,1.13295,1.13285,1.13288,130699998.0
2006-11-03 08:54:00,1.13286,1.13296,1.13286,1.13296,54000000.0
2006-11-03 08:55:00,1.13289,1.13295,1.1328,1.13295,95900001.0
2006-11-03 08:56:00,1.13288,1.13288,1.13277,1.13277,128400002.0
2006-11-03 08:57:00,1.13268,1.13277,1.13261,1.13262,112100003.0
2006-11-03 08:58:00,1.1327,1.13279,1.13265,1.13278,111100001.0
2006-11-03 08:59:00,1.1328,1.13284,1.13271,1.13271,94800001.0
2006-11-03 09:00:00,1.13277,1.13281,1.13267,1.13267,58100000.0
2006-11-03 09:01:00,1.13271,1.13278,1.13271,1.13273,108400000.0
2006-11-03 09:02:00,1.13274,1.13288,1.13273,1.13273,32100000.0
2006-11-03 09:03:00,1.1328,1.13285,1.13275,1.1328,79900000.0
2006-11-03 09:04:00,1.13282,1.13287,1.13282,1.13287,15000000.0
2006-11-03 09:05:00,1.13288,1.13288,1.13278,1.13278,7500000.0
2006-11-03 09:06:00,1.13272,1.13276,1.13267,1.13275,81900002.0
2006-11-03 09:07:00,1.1328,1.1328,1.1328,1.1328,7200000.0
2006-11-03 09:08:00,1.13287,1.13302,1.13284,1.133,87399999.0
2006-11-03 09:09:00,1.13298,1.13319,1.1329,1.13319,92699999.0
2006-11-03 09:10:00,1.13317,1.13317,1.13309,1.13309,18300000.0
2006-11-03 09:11:00,1.13304,1.13321,1.13304,1.1332,125999998.0
2006-11-03 09:12:00,1.13322,1.13325,1.13322,1.13325,53600000.0
2006-11-03 09:13:00,1.1332,1.1332,1.13315,1.13315,42500000.0
2006-11-03 09:14:00,1.13321,1.13321,1.13314,1.13314,8200000.0
2006-11-03 09:15:00,1.13312,1.13318,1.1331,1.13314,92700001.0
2006-11-03 09:16:00,1.13317,1.13321,1.13313,1.1332,157400004.0
2006-11-03 09:17:00,1.13314,1.13317,1.13306,1.13306,96699999.0
2006-11-03 09:18:00,1.1331,1.1332,1.1331,1.1332,116900002.0
2006-11-03 09:19:00,1.13317,1.13326,1.13315,1.13315,79300000.0
2006-11-03 09:20:00,1.13322,1.13328,1.13315,1.13328,41599999.0
2006-11-03 09:21:00,1.13326,1.13326,1.13316,1.13316,29700001.0
2006-11-03 09:22:00,1.13324,1.13324,1.13323,1.13323,40800000.0
2006-11-03 09:23:00,1.13343,1.13395,1.13343,1.1339,80400001.0
2006-11-03 09:24:00,1.13398,1.13407,1.13392,1.13395,64200000.0
2006-11-03 09:25:00,1.13402,1.13408,1.13393,1.134,133900001.0
2006-11-03 09:26:00,1.13398,1.13408,1.13388,1.13408,118700003.0
2006-11-03 09:27:00,1.13408,1.13411,1.13403,1.13403,34499999.0
2006-11-03 09:28:00,1.13403,1.13403,1.1339,1.13398,51800001.0
2006-11-03 09:29:00,1.13398,1.13405,1.13398,1.13405,29500000.0
2006-11-03 09:30:00,1.13401,1.13401,1.13389,1.13395,101800000.0
2006-11-03 09:31:00,1.13375,1.13391,1.13352,1.13371,84100000.0
2006-11-03 09:32:00,1.13397,1.13433,1.13397,1.13433,89499998.0
2006-11-03 09:33:00,1.13442,1.13446,1.13433,1.13436,70000000.0
2006-11-03 09:34:00,1.13435,1.13435,1.13435,1.13435,800000.0
2006-11-03 09:35:00,1.13442,1.13453,1.13442,1.13453,98999998.0
2006-11-03 09:36:00,1.1345,1.1345,1.13447,1.13447,6400000.0
2006-11-03 09:37:00,1.13435,1.13435,1.13424,1.13433,95600001.0
2006-11-03 09:38:00,1.1344,1.13445,1.13433,1.1344,130999998.0
2006-11-03 09:39:00,1.13438,1.1345,1.13431,1.1345,123199999.0
2006-11-03 09:40:00,1.13439,1.13446,1.13437,1.13446,67100000.0
2006-11-03 09:41:00,1.13431,1.13449,1.13431,1.13445,73200000.0
2006-11-03 09:42:00,1.13442,1.13459,1.13423,1.13443,150800000.0
2006-11-03 09:43:00,1.1345,1.13457,1.1345,1.1345,35900001.0
2006-11-03 09:44:00,1.13445,1.13455,1.13445,1.1345,40700000.0
2006-11-03 09:45:00,1.13458,1.13462,1.13453,1.13453,119000001.0
2006-11-03 09:46:00,1.13455,1.13455,1.13455,1.13455,19900000.0
2006-11-03 09:47:00,1.13443,1.13453,1.13443,1.1345,103100004.0
2006-11-03 09:48:00,1.13453,1.13453,1.13443,1.13452,94199999.0
2006-11-03 09:49:00,1.13454,1.13454,1.13448,1.13448,35000001.0
2006-11-03 09:50:00,1.13442,1.13453,1.13442,1.13453,24800000.0
2006-11-03 09:51:00,1.13463,1.13467,1.1346,1.13467,57700000.0
2006-11-03 09:52:00,1.13447,1.13464,1.13447,1.13452,189399999.0
2006-11-03 09:53:00,1.13452,1.13458,1.13444,1.13458,15300000.0
2006-11-03 09:54:00,1.13443,1.13443,1.1342,1.13424,88500000.0
2006-11-03 09:55:00,1.13424,1.13425,1.1341,1.13425,40800000.0
2006-11-03 09:56:00,1.13422,1.13428,1.13422,1.13428,98099999.0
2006-11-03 09:57:00,1.13426,1.13426,1.13408,1.1341,93699999.0
2006-11-03 09:58:00,1.13423,1.13427,1.13423,1.13427,44400001.0
2006-11-03 09:59:00,1.13428,1.13428,1.13417,1.13417,113200003.0
2006-11-03 10:00:00,1.13403,1.13409,1.13401,1.13409,101400000.0
2006-11-03 10:01:00,1.13405,1.1341,1.13405,1.1341,61400000.0
2006-11-03 10:02:00,1.1341,1.13415,1.13403,1.13408,79600000.0
2006-11-03 10:03:00,1.13418,1.13418,1.13402,1.13402,83800002.0
2006-11-03 10:04:00,1.13413,1.13417,1.13405,1.13406,63300000.0
2006-11-03 10:05:00,1.13407,1.13407,1.134,1.134,41500001.0
2006-11-03 10:06:00,1.1341,1.13415,1.13405,1.13415,48599999.0
2006-11-03 10:07:00,1.13402,1.13412,1.13402,1.13408,49100000.0
2006-11-03 10:08:00,1.13412,1.13412,1.13412,1.13412,52400002.0
2006-11-03 10:09:00,1.13409,1.13417,1.13409,1.13417,88299999.0
2006-11-03 10:10:00,1.13387,1.13387,1.1333,1.13343,60400000.0
2006-11-03 10:11:00,1.13349,1.1335,1.13334,1.13338,95700000.0
2006-11-03 10:12:00,1.13332,1.13352,1.13332,1.13352,90199999.0
2006-11-03 10:13:00,1.13348,1.13361,1.13348,1.13357,133599998.0
2006-11-03 10:14:00,1.13355,1.13365,1.13347,1.13347,101400003.0
2006-11-03 10:15:00,1.13337,1.13337,1.13308,1.13308,186500001.0
2006-11-03 10:16:00,1.133,1.133,1.1326,1.1326,221100001.0
2006-11-03 10:17:00,1.13261,1.13261,1.13221,1.13221,95400000.0
2006-11-03 10:18:00,1.1322,1.13241,1.13218,1.1324,73300000.0
2006-11-03 10:19:00,1.13243,1.13247,1.13243,1.13243,42200001.0
2006-11-03 10:20:00,1.1325,1.1329,1.1325,1.1329,106700000.0
2006-11-03 10:21:00,1.13284,1.13303,1.13276,1.13292,120100000.0
2006-11-03 10:22:00,1.13278,1.13278,1.13234,1.1324,95599999.0
2006-11-03 10:23:00,1.13242,1.13245,1.13233,1.13243,76999999.0
2006-11-03 10:24:00,1.13241,1.13249,1.1324,1.13249,53300000.0
2006-11-03 10:25:00,1.1325,1.13255,1.13243,1.1325,80800001.0
2006-11-03 10:26:00,1.13248,1.1325,1.1324,1.13248,50500000.0
2006-11-03 10:27:00,1.1325,1.1325,1.13243,1.13243,5600000.0
2006-11-03 10:28:00,1.13239,1.13248,1.13235,1.13242,84599999.0
2006-11-03 10:29:00,1.13245,1.13254,1.13241,1.13248,178099999.0
2006-11-03 10:30:00,1.13243,1.13243,1.13234,1.13234,65799999.0
2006-11-03 10:31:00,1.1325,1.13263,1.1325,1.13263,36700000.0
2006-11-03 10:32:00,1.13268,1.13269,1.13259,1.13269,123199999.0
2006-11-03 10:33:00,1.13273,1.13276,1.13272,1.13272,15600000.0
2006-11-03 10:34:00,1.13268,1.13275,1.13265,1.1327,75500001.0
2006-11-03 10:35:00,1.13262,1.13279,1.13262,1.13269,53899999.0
2006-11-03 10:36:00,1.13243,1.13279,1.13237,1.13253,88700001.0
2006-11-03 10:37:00,1.13269,1.13282,1.13269,1.1327,104000000.0
2006-11-03 10:38:00,1.13265,1.13265,1.13252,1.13252,165199999.0
2006-11-03 10:39:00,1.13262,1.13275,1.13262,1.13268,34900000.0
2006-11-03 10:40:00,1.13263,1.13282,1.13263,1.13276,119999999.0
2006-11-03 10:41:00,1.13283,1.13297,1.13277,1.13285,88000001.0
2006-11-03 10:42:00,1.13295,1.1331,1.13295,1.1331,35900002.0
2006-11-03 10:43:00,1.13315,1.13318,1.13308,1.13318,72600000.0
2006-11-03 10:44:00,1.1331,1.1332,1.13307,1.1332,157799999.0
2006-11-03 10:45:00,1.13323,1.13323,1.1331,1.1331,50200000.0
2006-11-03 10:46:00,1.13306,1.13314,1.13302,1.13309,119499999.0
2006-11-03 10:47:00,1.13289,1.13289,1.13265,1.13265,51800001.0
2006-11-03 10:48:00,1.1325,1.13257,1.13245,1.1325,75000001.0
2006-11-03 10:49:00,1.13253,1.13255,1.1324,1.13255,181700000.0
2006-11-03 10:50:00,1.13255,1.13255,1.1324,1.13255,148800002.0
2006-11-03 10:51:00,1.13252,1.13252,1.1324,1.13248,145699999.0
2006-11-03 10:52:00,1.13241,1.13246,1.1324,1.1324,66399998.0
2006-11-03 10:53:00,1.13252,1.13252,1.1324,1.1324,91199999.0
2006-11-03 10:54:00,1.13245,1.13251,1.13233,1.13251,97899999.0
2006-11-03 10:55:00,1.1325,1.1325,1.13243,1.13243,123099998.0
2006-11-03 10:56:00,1.13243,1.13253,1.13243,1.13243,58400000.0
2006-11-03 10:57:00,1.13216,1.13242,1.13204,1.13204,176100004.0
2006-11-03 10:58:00,1.13239,1.13243,1.13223,1.13228,80800000.0
2006-11-03 10:59:00,1.13233,1.13233,1.13221,1.13222,36800000.0
2006-11-03 11:00:00,1.13215,1.13235,1.13215,1.13235,91799999.0
2006-11-03 11:01:00,1.13238,1.13238,1.1323,1.13238,45500000.0
2006-11-03 11:02:00,1.13238,1.13238,1.1323,1.13232,54000000.0
2006-11-03 11:03:00,1.1323,1.13237,1.13223,1.13237,141000000.0
2006-11-03 11:04:00,1.13237,1.13243,1.13234,1.1324,70000001.0
2006-11-03 11:05:00,1.1323,1.13253,1.1323,1.13253,8600000.0
2006-11-03 11:06:00,1.13258,1.13258,1.13248,1.13248,79900001.0
2006-11-03 11:07:00,1.13238,1.13259,1.13208,1.13259,113700001.0
2006-11-03 11:08:00,1.1325,1.13253,1.13245,1.1325,110900001.0
2006-11-03 11:09:00,1.13242,1.1325,1.13242,1.13249,32900000.0
2006-11-03 11:10:00,1.13252,1.13259,1.13252,1.13254,46900000.0
2006-11-03 11:11:00,1.13249,1.13262,1.13244,1.13262,108500001.0
2006-11-03 11:12:00,1.13258,1.13262,1.13248,1.13251,102700001.0
2006-11-03 11:13:00,1.1325,1.1325,1.13245,1.13245,68799999.0
2006-11-03 11:14:00,1.1325,1.13268,1.1325,1.13253,53000000.0
2006-11-03 11:15:00,1.13253,1.13268,1.13253,1.13267,247900003.0
2006-11-03 11:16:00,1.1327,1.13275,1.13267,1.1327,124999998.0
2006-11-03 11:17:00,1.13228,1.13275,1.13221,1.13272,68899999.0
2006-11-03 11:18:00,1.13265,1.1327,1.13265,1.13265,36600000.0
2006-11-03 11:19:00,1.13269,1.1327,1.13261,1.13261,54100000.0
2006-11-03 11:20:00,1.13267,1.13267,1.13253,1.13253,174500000.0
2006-11-03 11:21:00,1.13259,1.13263,1.13255,1.13255,56200000.0
2006-11-03 11:22:00,1.13264,1.13266,1.13264,1.13266,59900001.0
2006-11-03 11:23:00,1.13268,1.13275,1.13262,1.13275,93400001.0
2006-11-03 11:24:00,1.13263,1.13269,1.13263,1.13266,32600000.0
2006-11-03 11:25:00,1.13273,1.13279,1.13269,1.13279,105999997.0
2006-11-03 11:26:00,1.13276,1.13276,1.13268,1.13268,58500000.0
2006-11-03 11:27:00,1.1326,1.13268,1.13249,1.13268,88000001.0
2006-11-03 11:28:00,1.13268,1.1327,1.13261,1.13268,61400001.0
2006-11-03 11:29:00,1.13267,1.13289,1.13267,1.13279,137700002.0
2006-11-03 11:30:00,1.133,1.1332,1.133,1.13318,65700000.0
2006-11-03 11:31:00,1.13315,1.13315,1.13295,1.13299,24800000.0
2006-11-03 11:32:00,1.13294,1.13307,1.13292,1.13307,148700002.0
2006-11-03 11:33:00,1.13305,1.13312,1.133,1.13301,31100000.0
2006-11-03 11:34:00,1.13298,1.13306,1.13288,1.13292,90900000.0
2006-11-03 11:35:00,1.13294,1.133,1.1329,1.13295,88600001.0
2006-11-03 11:36:00,1.13291,1.13301,1.13287,1.13287,84900000.0
2006-11-03 11:37:00,1.1329,1.13303,1.1329,1.13296,89000000.0
2006-11-03 11:38:00,1.13295,1.13295,1.13276,1.13284,94900001.0
2006-11-03 11:39:00,1.13277,1.1328,1.13269,1.13274,100499998.0
2006-11-03 11:40:00,1.13266,1.13268,1.13257,1.13268,85400001.0
2006-11-03 11:41:00,1.13278,1.13278,1.1327,1.13278,146700000.0
2006-11-03 11:42:00,1.13285,1.13319,1.13283,1.13319,100200002.0
2006-11-03 11:43:00,1.13345,1.13351,1.13334,1.13351,37200000.0
2006-11-03 11:44:00,1.13328,1.13343,1.13328,1.13339,29800001.0
2006-11-03 11:45:00,1.13352,1.13352,1.13341,1.13341,33500000.0
2006-11-03 11:46:00,1.13342,1.13342,1.1332,1.13327,68599999.0
2006-11-03 11:47:00,1.13327,1.13351,1.13314,1.13351,122700004.0
2006-11-03 11:48:00,1.13348,1.13348,1.13327,1.13327,68399999.0
2006-11-03 11:49:00,1.13328,1.13328,1.13305,1.13305,76600000.0
2006-11-03 11:50:00,1.13316,1.13337,1.13316,1.1333,157300001.0
2006-11-03 11:51:00,1.13328,1.1333,1.13312,1.13312,174500000.0
2006-11-03 11:52:00,1.13323,1.13333,1.13321,1.13326,150499999.0
2006-11-03 11:53:00,1.13325,1.13335,1.13325,1.13325,138399997.0
2006-11-03 11:54:00,1.13333,1.13333,1.13321,1.13325,87900001.0
2006-11-03 11:55:00,1.13325,1.13325,1.13312,1.1332,81900000.0
2006-11-03 11:56:00,1.13322,1.13328,1.1332,1.13328,96800000.0
2006-11-03 11:57:00,1.13331,1.13341,1.13331,1.13334,151700003.0
2006-11-03 11:58:00,1.13348,1.13372,1.13341,1.13351,168500004.0
2006-11-03 11:59:00,1.13358,1.13359,1.13351,1.13351,46900000.0
2006-11-03 12:00:00,1.13361,1.13385,1.1336,1.13385,75999999.0
2006-11-03 12:01:00,1.13397,1.13409,1.13397,1.13405,87700002.0
2006-11-03 12:02:00,1.13399,1.13399,1.13384,1.13384,8000000.0
2006-11-03 12:03:00,1.13383,1.13404,1.13383,1.13387,95799999.0
2006-11-03 12:04:00,1.13393,1.13395,1.13383,1.13385,64100000.0
2006-11-03 12:05:00,1.13382,1.13392,1.13381,1.13384,64799998.0
2006-11-03 12:06:00,1.13389,1.13389,1.13366,1.13366,117000000.0
2006-11-03 12:07:00,1.13371,1.13388,1.13371,1.1338,99700001.0
2006-11-03 12:08:00,1.13377,1.13401,1.13377,1.13401,136200000.0
2006-11-03 12:09:00,1.13405,1.13423,1.13405,1.13412,33000000.0
2006-11-03 12:10:00,1.13413,1.13413,1.13412,1.13412,16900000.0
2006-11-03 12:11:00,1.13392,1.13393,1.13376,1.13376,174499998.0
2006-11-03 12:12:00,1.13365,1.13382,1.13365,1.13373,131600001.0
2006-11-03 12:13:00,1.13372,1.13388,1.13372,1.13388,79700000.0
2006-11-03 12:14:00,1.1339,1.13392,1.13385,1.13385,72800001.0
2006-11-03 12:15:00,1.13385,1.13395,1.13385,1.13395,109800001.0
2006-11-03 12:16:00,1.1339,1.13395,1.13385,1.1339,54199999.0
2006-11-03 12:17:00,1.13398,1.13402,1.13393,1.13396,117300001.0
2006-11-03 12:18:00,1.13398,1.13398,1.13391,1.13391,108300001.0
2006-11-03 12:19:00,1.13404,1.13417,1.13404,1.13417,57200000.0
2006-11-03 12:20:00,1.13414,1.13414,1.13399,1.13404,71900000.0
2006-11-03 12:21:00,1.13402,1.13413,1.13396,1.13396,157100001.0
2006-11-03 12:22:00,1.13405,1.13407,1.13402,1.13405,77900001.0
2006-11-03 12:23:00,1.134,1.134,1.1338,1.13388,90600001.0
2006-11-03 12:24:00,1.13393,1.13397,1.13387,1.13387,63100000.0
2006-11-03 12:25:00,1.13387,1.13398,1.13387,1.13398,75800000.0
2006-11-03 12:26:00,1.13405,1.13405,1.13397,1.134,74300000.0
2006-11-03 12:27:00,1.13397,1.13402,1.13394,1.134,87200000.0
2006-11-03 12:28:00,1.13389,1.13407,1.13388,1.13407,166500000.0
2006-11-03 12:29:00,1.13405,1.13407,1.13402,1.13405,99499999.0
2006-11-03 12:30:00,1.13416,1.13429,1.13416,1.13429,8800000.0
2006-11-03 12:31:00,1.13434,1.13446,1.13426,1.13446,148300000.0
2006-11-03 12:32:00,1.13434,1.13437,1.13424,1.13424,76100000.0
2006-11-03 12:33:00,1.13425,1.1343,1.13425,1.13425,68499999.0
2006-11-03 12:34:00,1.13429,1.13447,1.13429,1.13434,74600000.0
2006-11-03 12:35:00,1.1345,1.13455,1.13447,1.13452,61600000.0
2006-11-03 12:36:00,1.13449,1.13457,1.13449,1.13452,123300001.0
2006-11-03 12:37:00,1.1345,1.13455,1.13445,1.1345,118699998.0
2006-11-03 12:38:00,1.13448,1.13448,1.13444,1.13444,49400002.0
2006-11-03 12:39:00,1.13441,1.13441,1.1342,1.1342,105200001.0
2006-11-03 12:40:00,1.13429,1.13439,1.13422,1.13439,81600000.0
2006-11-03 12:41:00,1.13442,1.13445,1.13436,1.1344,123299999.0
2006-11-03 12:42:00,1.13439,1.1345,1.13432,1.13434,129000001.0
2006-11-03 12:43:00,1.13429,1.13436,1.13429,1.13436,32000001.0
2006-11-03 12:44:00,1.13434,1.13434,1.13416,1.1342,116600002.0
2006-11-03 12:45:00,1.13419,1.13432,1.13408,1.13432,67899999.0
2006-11-03 12:46:00,1.13445,1.13445,1.1344,1.1344,46000000.0
2006-11-03 12:47:00,1.13442,1.13451,1.13442,1.13451,46700000.0
2006-11-03 12:48:00,1.1346,1.1347,1.13453,1.13468,77199999.0
2006-11-03 12:49:00,1.13467,1.13467,1.13456,1.13456,8200000.0
2006-11-03 12:50:00,1.13456,1.13466,1.13456,1.1346,31900001.0
2006-11-03 12:51:00,1.13449,1.13458,1.13443,1.13458,22000000.0
2006-11-03 12:52:00,1.13458,1.1346,1.13455,1.1346,40900000.0
2006-11-03 12:53:00,1.1346,1.13462,1.1346,1.13462,10400000.0
2006-11-03 12:54:00,1.1347,1.13496,1.1347,1.13488,74199999.0
2006-11-03 12:55:00,1.13493,1.13512,1.13491,1.13491,124700005.0
2006-11-03 12:56:00,1.13488,1.13524,1.13486,1.13524,58600001.0
2006-11-03 12:57:00,1.13516,1.13516,1.13504,1.13507,34900000.0
2006-11-03 12:58:00,1.13505,1.1351,1.13505,1.1351,63200001.0
2006-11-03 12:59:00,1.13506,1.13523,1.13502,1.13523,21700000.0
2006-11-03 13:00:00,1.13511,1.13522,1.1351,1.13514,181800001.0
2006-11-03 13:01:00,1.13532,1.13532,1.13516,1.13532,104500000.0
2006-11-03 13:02:00,1.13528,1.1353,1.13515,1.13515,22190000.0
2006-11-03 13:03:00,1.1351,1.1351,1.13507,1.13507,40600000.0
2006-11-03 13:04:00,1.13507,1.13515,1.13503,1.13506,124300003.0
2006-11-03 13:05:00,1.13509,1.13511,1.13509,1.13511,14400000.0
2006-11-03 13:06:00,1.13522,1.1353,1.13521,1.13521,46200001.0
2006-11-03 13:07:00,1.13521,1.13521,1.135,1.13503,92700002.0
2006-11-03 13:08:00,1.13513,1.1352,1.13513,1.13513,93000000.0
2006-11-03 13:09:00,1.13508,1.1352,1.13508,1.1352,75000002.0
2006-11-03 13:10:00,1.13522,1.13527,1.13522,1.13527,105800000.0
2006-11-03 13:11:00,1.13527,1.13527,1.1352,1.1352,35000001.0
2006-11-03 13:12:00,1.1352,1.1352,1.13479,1.13479,30800000.0
2006-11-03 13:13:00,1.13472,1.13476,1.13472,1.13476,36500000.0
2006-11-03 13:14:00,1.13473,1.13476,1.13467,1.13467,38300000.0
2006-11-03 13:15:00,1.13471,1.13481,1.13468,1.13474,187900002.0
2006-11-03 13:16:00,1.13468,1.13468,1.13468,1.13468,400000.0
2006-11-03 13:17:00,1.13468,1.13478,1.13465,1.13478,88200002.0
2006-11-03 13:18:00,1.13478,1.13478,1.13469,1.13469,44599998.0
2006-11-03 13:19:00,1.13459,1.13459,1.13456,1.13456,17600000.0
2006-11-03 13:20:00,1.13468,1.13475,1.13465,1.1347,113699999.0
2006-11-03 13:21:00,1.1347,1.1347,1.1347,1.1347,35700002.0
2006-11-03 13:22:00,1.13462,1.13475,1.13462,1.1347,96599998.0
2006-11-03 13:23:00,1.13468,1.13469,1.13464,1.13469,83400001.0
2006-11-03 13:24:00,1.13469,1.1347,1.13457,1.13467,120600000.0
2006-11-03 13:25:00,1.13462,1.13466,1.1346,1.13466,59800000.0
2006-11-03 13:26:00,1.13468,1.13472,1.13458,1.13467,37300000.0
2006-11-03 13:27:00,1.1347,1.1347,1.13465,1.1347,39900000.0
2006-11-03 13:28:00,1.1347,1.1347,1.13465,1.13465,63000002.0
2006-11-03 13:29:00,1.13463,1.13465,1.13445,1.1346,62700000.0
2006-11-03 13:30:00,1.13477,1.13506,1.13477,1.13485,151099998.0
2006-11-03 13:31:00,1.13459,1.13459,1.1343,1.1343,70600000.0
2006-11-03 13:32:00,1.13434,1.13441,1.1343,1.1343,113000003.0
2006-11-03 13:33:00,1.13432,1.13432,1.13412,1.13418,79600001.0
2006-11-03 13:34:00,1.13422,1.13426,1.13418,1.13422,95300002.0
2006-11-03 13:35:00,1.1342,1.13425,1.13411,1.13425,165600001.0
2006-11-03 13:36:00,1.13419,1.13419,1.13406,1.13406,124700002.0
2006-11-03 13:37:00,1.13406,1.13409,1.13389,1.13393,39400000.0
2006-11-03 13:38:00,1.13387,1.13393,1.13387,1.1339,75599998.0
2006-11-03 13:39:00,1.13386,1.13386,1.13384,1.13384,40400000.0
2006-11-03 13:40:00,1.13381,1.13391,1.13381,1.1339,91100002.0
2006-11-03 13:41:00,1.13379,1.13393,1.13374,1.13384,87699998.0
2006-11-03 13:42:00,1.13399,1.13411,1.13394,1.13404,133800001.0
2006-11-03 13:43:00,1.13402,1.13412,1.1339,1.13395,160000002.0
2006-11-03 13:44:00,1.13396,1.13398,1.13388,1.13388,89900001.0
2006-11-03 13:45:00,1.13389,1.13402,1.13389,1.13402,27400000.0
2006-11-03 13:46:00,1.13404,1.13404,1.13397,1.13398,61600000.0
2006-11-03 13:47:00,1.13395,1.134,1.13395,1.134,71999999.0
2006-11-03 13:48:00,1.134,1.134,1.13395,1.13395,38300000.0
2006-11-03 13:49:00,1.134,1.134,1.13395,1.13395,29500000.0
2006-11-03 13:50:00,1.13398,1.13398,1.1339,1.13392,109400003.0
2006-11-03 13:51:00,1.13387,1.13387,1.13357,1.13357,40400001.0
2006-11-03 13:52:00,1.13353,1.13357,1.13346,1.13352,47700000.0
2006-11-03 13:53:00,1.13349,1.13357,1.13349,1.13357,32800000.0
2006-11-03 13:54:00,1.13351,1.13354,1.13351,1.13354,23900000.0
2006-11-03 13:55:00,1.13348,1.13354,1.1334,1.13348,115200003.0
2006-11-03 13:56:00,1.13345,1.13353,1.13345,1.1335,58900000.0
2006-11-03 13:57:00,1.13348,1.13359,1.13337,1.13358,82799999.0
2006-11-03 13:58:00,1.1336,1.13369,1.13339,1.13344,78100000.0
2006-11-03 13:59:00,1.1338,1.13426,1.13354,1.13364,83700000.0
2006-11-03 14:00:00,1.13243,1.1327,1.12994,1.12994,156399998.0
2006-11-03 14:01:00,1.12962,1.12973,1.12909,1.12909,102800000.0
2006-11-03 14:02:00,1.12908,1.12953,1.12905,1.12953,63700001.0
2006-11-03 14:03:00,1.12965,1.12969,1.12911,1.12911,58300000.0
2006-11-03 14:04:00,1.12878,1.12898,1.1287,1.12897,127000000.0
2006-11-03 14:05:00,1.12899,1.12914,1.12899,1.12903,218700000.0
2006-11-03 14:06:00,1.12908,1.12924,1.12899,1.12924,193600001.0
2006-11-03 14:07:00,1.12923,1.12925,1.12909,1.12925,139400000.0
2006-11-03 14:08:00,1.12923,1.12923,1.12905,1.12919,128500000.0
2006-11-03 14:09:00,1.12918,1.12932,1.12914,1.12915,133799998.0
2006-11-03 14:10:00,1.1293,1.12938,1.12926,1.12938,115199999.0
2006-11-03 14:11:00,1.12972,1.12994,1.12968,1.12968,28200000.0
2006-11-03 14:12:00,1.12971,1.12981,1.12971,1.12978,159300001.0
2006-11-03 14:13:00,1.12989,1.12989,1.12966,1.12966,54199998.0
2006-11-03 14:14:00,1.12953,1.12978,1.12953,1.12964,109600000.0
2006-11-03 14:15:00,1.12949,1.12949,1.129,1.12903,103500002.0
2006-11-03 14:16:00,1.12909,1.12917,1.12905,1.12917,62300000.0
2006-11-03 14:17:00,1.12918,1.12918,1.12885,1.12885,76600002.0
2006-11-03 14:18:00,1.12888,1.12897,1.12888,1.12897,31000000.0
2006-11-03 14:19:00,1.12909,1.12919,1.12901,1.12919,34000000.0
2006-11-03 14:20:00,1.1292,1.12925,1.1291,1.12917,75699999.0
2006-11-03 14:21:00,1.12915,1.12922,1.12893,1.12922,182999998.0
2006-11-03 14:22:00,1.1293,1.12941,1.12925,1.12935,177300000.0
2006-11-03 14:23:00,1.12936,1.12938,1.12927,1.12927,81599998.0
2006-11-03 14:24:00,1.12933,1.12941,1.12932,1.12934,55900000.0
2006-11-03 14:25:00,1.12929,1.12936,1.12929,1.12936,23399999.0
2006-11-03 14:26:00,1.12936,1.12943,1.1293,1.12935,108300000.0
2006-11-03 14:27:00,1.12936,1.12936,1.12904,1.12904,93500000.0
2006-11-03 14:28:00,1.12899,1.12921,1.12899,1.12921,160499999.0
2006-11-03 14:29:00,1.12916,1.12926,1.12916,1.12926,16000000.0
2006-11-03 14:30:00,1.1293,1.1293,1.12928,1.12928,28700000.0
2006-11-03 14:31:00,1.12923,1.12933,1.12916,1.12925,63600000.0
2006-11-03 14:32:00,1.12926,1.12934,1.12926,1.12931,43800000.0
2006-11-03 14:33:00,1.12923,1.12937,1.12923,1.12937,82100000.0
2006-11-03 14:34:00,1.12942,1.12942,1.12927,1.1293,16100000.0
2006-11-03 14:35:00,1.12925,1.12931,1.12918,1.12922,46099999.0
2006-11-03 14:36:00,1.12938,1.12939,1.12934,1.12939,163000000.0
2006-11-03 14:37:00,1.12935,1.12949,1.12923,1.12944,241700004.0
2006-11-03 14:38:00,1.12952,1.12953,1.12942,1.1295,55300001.0
2006-11-03 14:39:00,1.12953,1.12969,1.12951,1.12967,105099999.0
2006-11-03 14:40:00,1.12964,1.12964,1.12964,1.12964,42099999.0
2006-11-03 14:41:00,1.12958,1.12962,1.12951,1.12954,124599999.0
2006-11-03 14:42:00,1.12956,1.12958,1.12948,1.12948,122500000.0
2006-11-03 14:43:00,1.12954,1.12964,1.12951,1.12964,36499999.0
2006-11-03 14:44:00,1.12955,1.12965,1.12948,1.12965,11300000.0
2006-11-03 14:45:00,1.12962,1.12964,1.12954,1.1296,110100000.0
2006-11-03 14:46:00,1.12955,1.12959,1.12942,1.12942,134100001.0
2006-11-03 14:47:00,1.1294,1.12956,1.1294,1.12952,28700000.0
2006-11-03 14:48:00,1.1294,1.1294,1.12924,1.12924,61599999.0
2006-11-03 14:49:00,1.12932,1.12932,1.12925,1.12927,73600000.0
2006-11-03 14:50:00,1.12932,1.12932,1.12918,1.12927,100599998.0
2006-11-03 14:51:00,1.12924,1.12939,1.12919,1.12919,61000000.0
2006-11-03 14:52:00,1.12917,1.12921,1.1291,1.12912,64100000.0
2006-11-03 14:53:00,1.12913,1.12915,1.12904,1.12904,54800000.0
2006-11-03 14:54:00,1.12902,1.12915,1.12902,1.12902,80600000.0
2006-11-03 14:55:00,1.12907,1.12922,1.12905,1.12922,124500000.0
2006-11-03 14:56:00,1.12913,1.12913,1.12897,1.12908,131099999.0
2006-11-03 14:57:00,1.12901,1.12907,1.12897,1.12902,142999999.0
2006-11-03 14:58:00,1.12905,1.12913,1.12901,1.12901,186000003.0
2006-11-03 14:59:00,1.12905,1.12905,1.12895,1.129,89000002.0
2006-11-03 15:00:00,1.12898,1.12898,1.12878,1.12898,40900000.0
2006-11-03 15:01:00,1.1289,1.1291,1.1289,1.12907,65499999.0
2006-11-03 15:02:00,1.1291,1.12917,1.12904,1.12917,85000002.0
2006-11-03 15:03:00,1.12915,1.1293,1.12915,1.12927,150199999.0
2006-11-03 15:04:00,1.12932,1.12932,1.12898,1.12907,107400000.0
2006-11-03 15:05:00,1.12908,1.12908,1.12898,1.12907,107100000.0
2006-11-03 15:06:00,1.12909,1.12909,1.12892,1.12892,138300002.0
2006-11-03 15:07:00,1.12892,1.12896,1.12885,1.12887,71500001.0
2006-11-03 15:08:00,1.12887,1.12897,1.12885,1.12885,77300000.0
2006-11-03 15:09:00,1.1292,1.1298,1.1292,1.1298,101899998.0
2006-11-03 15:10:00,1.12983,1.12983,1.12926,1.1293,85599999.0
2006-11-03 15:11:00,1.12926,1.12926,1.12911,1.12913,87300000.0
2006-11-03 15:12:00,1.12917,1.1292,1.12917,1.1292,76500000.0
2006-11-03 15:13:00,1.12912,1.12912,1.129,1.12907,170199999.0
2006-11-03 15:14:00,1.12899,1.12899,1.1285,1.1285,87499998.0
2006-11-03 15:15:00,1.12833,1.12833,1.12766,1.12785,87000000.0
2006-11-03 15:16:00,1.12788,1.12811,1.12784,1.12804,71300000.0
2006-11-03 15:17:00,1.12791,1.12814,1.12791,1.12814,27600000.0
2006-11-03 15:18:00,1.12823,1.12823,1.12794,1.12794,42999998.0
2006-11-03 15:19:00,1.12778,1.12784,1.12772,1.12776,29600000.0
2006-11-03 15:20:00,1.12793,1.12842,1.12793,1.12842,117600000.0
2006-11-03 15:21:00,1.12843,1.12865,1.12839,1.12865,79200001.0
2006-11-03 15:22:00,1.12873,1.12881,1.12865,1.12869,62800000.0
2006-11-03 15:23:00,1.12859,1.12859,1.12834,1.12834,23300000.0
2006-11-03 15:24:00,1.12819,1.12822,1.12799,1.12799,193100000.0
2006-11-03 15:25:00,1.12793,1.12804,1.12793,1.12802,43100000.0
2006-11-03 15:26:00,1.12803,1.12823,1.12801,1.12809,95100003.0
2006-11-03 15:27:00,1.12813,1.1283,1.12797,1.1283,119600001.0
2006-11-03 15:28:00,1.1283,1.12832,1.12798,1.12798,57800000.0
2006-11-03 15:29:00,1.12801,1.12815,1.12791,1.12793,162900001.0
2006-11-03 15:30:00,1.12867,1.13036,1.12757,1.13036,187900001.0
2006-11-03 15:31:00,1.13035,1.13035,1.12977,1.12983,87500003.0
2006-11-03 15:32:00,1.1299,1.12997,1.12926,1.12926,166899998.0
2006-11-03 15:33:00,1.12912,1.12913,1.12844,1.12894,148199999.0
2006-11-03 15:34:00,1.12908,1.12911,1.12887,1.12911,57000000.0
2006-11-03 15:35:00,1.12917,1.12985,1.12917,1.12985,62200000.0
2006-11-03 15:36:00,1.12982,1.12997,1.12982,1.12988,114700003.0
2006-11-03 15:37:00,1.12992,1.13055,1.12987,1.13052,128700000.0
2006-11-03 15:38:00,1.13073,1.13129,1.13073,1.13114,136000002.0
2006-11-03 15:39:00,1.13109,1.13113,1.13078,1.13113,186600000.0
2006-11-03 15:40:00,1.13096,1.13096,1.13051,1.13058,83499998.0
2006-11-03 15:41:00,1.13065,1.13097,1.13065,1.1307,105499999.0
2006-11-03 15:42:00,1.13077,1.13099,1.13071,1.13095,121199998.0
2006-11-03 15:43:00,1.1309,1.13115,1.1309,1.13115,45799999.0
2006-11-03 15:44:00,1.13124,1.13135,1.13124,1.13132,138300001.0
2006-11-03 15:45:00,1.1312,1.1312,1.13077,1.13077,35300000.0
2006-11-03 15:46:00,1.1307,1.13103,1.1307,1.1309,39500001.0
2006-11-03 15:47:00,1.13065,1.13065,1.1303,1.13034,43600000.0
2006-11-03 15:48:00,1.13056,1.13068,1.13011,1.13011,43100000.0
2006-11-03 15:49:00,1.13006,1.13041,1.13004,1.1302,93700001.0
2006-11-03 15:50:00,1.13029,1.13061,1.13029,1.13046,133799999.0
2006-11-03 15:51:00,1.13048,1.13061,1.13043,1.13052,99800001.0
2006-11-03 15:52:00,1.1305,1.1305,1.13024,1.13024,79299999.0
2006-11-03 15:53:00,1.13033,1.13084,1.13033,1.13084,43100000.0
2006-11-03 15:54:00,1.13097,1.131,1.13058,1.13061,26400000.0
2006-11-03 15:55:00,1.13057,1.13066,1.13053,1.13064,111600002.0
2006-11-03 15:56:00,1.13056,1.1307,1.1304,1.1307,95600000.0
2006-11-03 15:57:00,1.1308,1.13093,1.13079,1.13087,50000001.0
2006-11-03 15:58:00,1.1311,1.13126,1.13103,1.13125,111000001.0
2006-11-03 15:59:00,1.13137,1.13154,1.13137,1.13152,28700000.0
2006-11-03 16:00:00,1.1314,1.1314,1.13114,1.13119,65500000.0
2006-11-03 16:01:00,1.1313,1.13144,1.13113,1.13119,112600001.0
2006-11-03 16:02:00,1.13115,1.13127,1.13103,1.13127,71699999.0
2006-11-03 16:03:00,1.13129,1.13129,1.13115,1.13116,79400001.0
2006-11-03 16:04:00,1.13118,1.13134,1.13118,1.13122,97900001.0
2006-11-03 16:05:00,1.13133,1.13133,1.13116,1.13125,35100000.0
2006-11-03 16:06:00,1.1314,1.13145,1.13126,1.13136,78700000.0
2006-11-03 16:07:00,1.13141,1.13141,1.13116,1.13116,97799998.0
2006-11-03 16:08:00,1.13113,1.13125,1.13111,1.13122,179199999.0
2006-11-03 16:09:00,1.13111,1.13114,1.13098,1.13099,8200000.0
2006-11-03 16:10:00,1.13095,1.13095,1.13072,1.13082,124300001.0
2006-11-03 16:11:00,1.1308,1.13122,1.13069,1.13122,125300000.0
2006-11-03 16:12:00,1.13129,1.13129,1.13115,1.13115,31200000.0
2006-11-03 16:13:00,1.13104,1.13104,1.13094,1.13094,37000001.0
2006-11-03 16:14:00,1.13075,1.13087,1.13053,1.13054,147700003.0
2006-11-03 16:15:00,1.13067,1.13115,1.13067,1.13111,35500000.0
2006-11-03 16:16:00,1.13117,1.13123,1.13102,1.13102,97100000.0
2006-11-03 16:17:00,1.13094,1.13094,1.13063,1.13086,95800001.0
2006-11-03 16:18:00,1.13085,1.1309,1.13072,1.1309,35600000.0
2006-11-03 16:19:00,1.13089,1.13089,1.13067,1.13082,59300002.0
2006-11-03 16:20:00,1.13082,1.13089,1.13082,1.13082,45400001.0
2006-11-03 16:21:00,1.13075,1.131,1.13075,1.13086,208300002.0
2006-11-03 16:22:00,1.13085,1.13086,1.13066,1.13066,49500001.0
2006-11-03 16:23:00,1.13063,1.13065,1.13055,1.13055,121300000.0
2006-11-03 16:24:00,1.13057,1.13058,1.13047,1.13047,49800000.0
2006-11-03 16:25:00,1.13043,1.13043,1.13023,1.13029,71900001.0
2006-11-03 16:26:00,1.13028,1.13047,1.13028,1.13038,144499999.0
2006-11-03 16:27:00,1.13037,1.1304,1.13025,1.1304,49499999.0
2006-11-03 16:28:00,1.1303,1.13049,1.1303,1.13046,86600000.0
2006-11-03 16:29:00,1.13049,1.13076,1.13049,1.13066,102699998.0
2006-11-03 16:30:00,1.13066,1.13066,1.13056,1.13062,40899999.0
2006-11-03 16:31:00,1.13067,1.13076,1.13067,1.1307,114099999.0
2006-11-03 16:32:00,1.13068,1.13071,1.13057,1.1306,175700000.0
2006-11-03 16:33:00,1.13056,1.1308,1.13046,1.13075,150700004.0
2006-11-03 16:34:00,1.13072,1.13087,1.1307,1.1307,111999998.0
2006-11-03 16:35:00,1.13081,1.13085,1.13078,1.13078,130400001.0
2006-11-03 16:36:00,1.13079,1.13079,1.13069,1.13071,105799999.0
2006-11-03 16:37:00,1.13075,1.13084,1.13073,1.13082,28600000.0
2006-11-03 16:38:00,1.13085,1.13091,1.13075,1.13081,120599997.0
2006-11-03 16:39:00,1.13083,1.13083,1.13064,1.1307,61699998.0
2006-11-03 16:40:00,1.13061,1.13069,1.13061,1.13069,30500001.0
2006-11-03 16:41:00,1.13067,1.13078,1.13067,1.13072,72500000.0
2006-11-03 16:42:00,1.13065,1.13068,1.13057,1.13059,99800000.0
2006-11-03 16:43:00,1.13051,1.13072,1.13051,1.13059,127600000.0
2006-11-03 16:44:00,1.13036,1.13036,1.1301,1.13033,59100000.0
2006-11-03 16:45:00,1.13055,1.13055,1.1305,1.1305,69999999.0
2006-11-03 16:46:00,1.13037,1.13055,1.13031,1.13035,154400001.0
2006-11-03 16:47:00,1.13037,1.13037,1.13031,1.13037,63200000.0
2006-11-03 16:48:00,1.13038,1.13065,1.13038,1.13065,107000001.0
2006-11-03 16:49:00,1.13067,1.13074,1.13064,1.13068,188499999.0
2006-11-03 16:50:00,1.13058,1.13063,1.13049,1.13049,91899999.0
2006-11-03 16:51:00,1.13045,1.13045,1.13034,1.1304,69300000.0
2006-11-03 16:52:00,1.13034,1.13044,1.13034,1.13044,90299999.0
2006-11-03 16:53:00,1.13029,1.13032,1.13028,1.13028,60000000.0
2006-11-03 16:54:00,1.13031,1.13037,1.13031,1.13037,24600001.0
2006-11-03 16:55:00,1.13029,1.13029,1.13015,1.13015,70400001.0
2006-11-03 16:56:00,1.13018,1.13034,1.13018,1.13027,120200001.0
2006-11-03 16:57:00,1.13035,1.13046,1.1303,1.1303,38300000.0
2006-11-03 16:58:00,1.13028,1.13086,1.13025,1.1306,127000003.0
2006-11-03 16:59:00,1.13052,1.13071,1.13052,1.13066,98499999.0
2006-11-03 17:00:00,1.13079,1.1314,1.13063,1.1314,150100002.0
2006-11-03 17:01:00,1.13141,1.13147,1.13128,1.13137,124800002.0
2006-11-03 17:02:00,1.13141,1.13145,1.13128,1.13128,105699999.0
2006-11-03 17:03:00,1.13138,1.1314,1.13123,1.13131,102399998.0
2006-11-03 17:04:00,1.13115,1.13115,1.13077,1.13084,109599999.0
2006-11-03 17:05:00,1.1308,1.13092,1.13077,1.13084,74300000.0
2006-11-03 17:06:00,1.13087,1.13089,1.13062,1.13062,49600000.0
2006-11-03 17:07:00,1.13065,1.13067,1.13058,1.13067,61399999.0
2006-11-03 17:08:00,1.13067,1.13076,1.13067,1.13076,57400000.0
2006-11-03 17:09:00,1.13068,1.13071,1.13062,1.13064,102600001.0
2006-11-03 17:10:00,1.13068,1.13073,1.13058,1.13073,51800000.0
2006-11-03 17:11:00,1.13056,1.13062,1.13056,1.13062,36800001.0
2006-11-03 17:12:00,1.1304,1.13043,1.13031,1.13043,68699999.0
2006-11-03 17:13:00,1.1305,1.13091,1.1305,1.13089,90799998.0
2006-11-03 17:14:00,1.13084,1.13089,1.13084,1.13089,52300000.0
2006-11-03 17:15:00,1.13081,1.13081,1.13065,1.13065,93699999.0
2006-11-03 17:16:00,1.13073,1.13087,1.13073,1.13077,125999998.0
2006-11-03 17:17:00,1.13074,1.13074,1.13059,1.13059,30300001.0
2006-11-03 17:18:00,1.13068,1.13081,1.13068,1.13075,112900004.0
2006-11-03 17:19:00,1.13078,1.13078,1.13075,1.13075,9600000.0
2006-11-03 17:20:00,1.13078,1.13094,1.13078,1.13082,242399998.0
2006-11-03 17:21:00,1.13072,1.13074,1.13063,1.13068,135900000.0
2006-11-03 17:22:00,1.13052,1.13055,1.13046,1.13046,117500002.0
2006-11-03 17:23:00,1.13048,1.13048,1.1302,1.13024,47300000.0
2006-11-03 17:24:00,1.13041,1.13047,1.13041,1.13047,31300000.0
2006-11-03 17:25:00,1.13057,1.13057,1.13053,1.13053,36800000.0
2006-11-03 17:26:00,1.13048,1.13052,1.13039,1.13045,126400000.0
2006-11-03 17:27:00,1.13049,1.13049,1.13049,1.13049,4800000.0
2006-11-03 17:28:00,1.13037,1.13037,1.13033,1.13033,32700000.0
2006-11-03 17:29:00,1.13032,1.13039,1.13017,1.1303,191300002.0
2006-11-03 17:30:00,1.13026,1.13036,1.13025,1.13029,72900001.0
2006-11-03 17:31:00,1.13017,1.13017,1.12972,1.12972,78499999.0
2006-11-03 17:32:00,1.12942,1.12952,1.12933,1.12952,85500001.0
2006-11-03 17:33:00,1.12952,1.12961,1.12944,1.12961,62499999.0
2006-11-03 17:34:00,1.1297,1.12975,1.12965,1.12967,207099998.0
2006-11-03 17:35:00,1.12959,1.12979,1.12959,1.12965,92400000.0
2006-11-03 17:36:00,1.12971,1.12977,1.12965,1.12975,50200000.0
2006-11-03 17:37:00,1.12965,1.12977,1.12965,1.12977,45099999.0
2006-11-03 17:38:00,1.12971,1.12971,1.1294,1.1294,19900000.0
2006-11-03 17:39:00,1.12942,1.12942,1.12918,1.12918,26700000.0
2006-11-03 17:40:00,1.12903,1.12911,1.129,1.12911,40100000.0
2006-11-03 17:41:00,1.12908,1.12908,1.12902,1.12908,62499998.0
2006-11-03 17:42:00,1.12916,1.12929,1.12916,1.12929,12000000.0
2006-11-03 17:43:00,1.12929,1.12936,1.12917,1.12933,98299999.0
2006-11-03 17:44:00,1.12932,1.12932,1.12917,1.12929,97100001.0
2006-11-03 17:45:00,1.12916,1.12916,1.12914,1.12914,31800000.0
2006-11-03 17:46:00,1.12908,1.12908,1.12901,1.12907,50199999.0
2006-11-03 17:47:00,1.12913,1.12925,1.12904,1.12925,64600001.0
2006-11-03 17:48:00,1.12928,1.1293,1.12919,1.12924,85200000.0
2006-11-03 17:49:00,1.12923,1.1293,1.12915,1.12915,130000000.0
2006-11-03 17:50:00,1.12919,1.12925,1.1291,1.12918,47200000.0
2006-11-03 17:51:00,1.12916,1.12916,1.12902,1.12902,32300000.0
2006-11-03 17:52:00,1.12919,1.12919,1.12916,1.12916,56100000.0
2006-11-03 17:53:00,1.12915,1.12927,1.12915,1.12915,144999998.0
2006-11-03 17:54:00,1.12917,1.12923,1.1291,1.12923,99000000.0
2006-11-03 17:55:00,1.12921,1.12928,1.12917,1.12928,96400000.0
2006-11-03 17:56:00,1.12923,1.12924,1.1291,1.12917,72200001.0
2006-11-03 17:57:00,1.12922,1.12922,1.12911,1.12918,151299998.0
2006-11-03 17:58:00,1.12921,1.12927,1.12916,1.12921,66900000.0
2006-11-03 17:59:00,1.12911,1.12918,1.12911,1.12912,46900000.0
2006-11-03 18:00:00,1.12909,1.1293,1.12909,1.12922,44900000.0
2006-11-03 18:01:00,1.12902,1.12902,1.12836,1.12862,664299999.0
2006-11-03 18:02:00,1.12859,1.12859,1.12824,1.12824,888300010.0
2006-11-03 18:03:00,1.12825,1.12834,1.12821,1.12828,667500002.0
2006-11-03 18:04:00,1.12829,1.12832,1.12817,1.12817,844200000.0
2006-11-03 18:05:00,1.12819,1.12823,1.12807,1.12813,1008600000.0
2006-11-03 18:06:00,1.12817,1.12842,1.12817,1.12835,478000000.0
2006-11-03 18:07:00,1.12836,1.12851,1.12835,1.1284,1086800001.0
2006-11-03 18:08:00,1.12842,1.12865,1.1283,1.12848,1201200007.0
2006-11-03 18:09:00,1.12852,1.12861,1.12849,1.12853,372800000.0
2006-11-03 18:10:00,1.1286,1.12865,1.1285,1.12855,781900004.0
2006-11-03 18:11:00,1.12865,1.12865,1.1285,1.12865,786999999.0
2006-11-03 18:12:00,1.12862,1.12862,1.12829,1.12829,98800001.0
2006-11-03 18:13:00,1.12835,1.12864,1.12835,1.12861,350700001.0
2006-11-03 18:14:00,1.12864,1.12864,1.12849,1.12852,505800003.0
2006-11-03 18:15:00,1.12847,1.1286,1.12844,1.12847,637099999.0
2006-11-03 18:16:00,1.12858,1.12873,1.12857,1.12863,587499994.0
2006-11-03 18:17:00,1.1286,1.12867,1.12851,1.12862,957700006.0
2006-11-03 18:18:00,1.1286,1.12865,1.12855,1.12862,832400003.0
2006-11-03 18:19:00,1.12864,1.12868,1.12856,1.12868,193599999.0
2006-11-03 18:20:00,1.12873,1.12873,1.1285,1.12855,790000003.0
2006-11-03 18:21:00,1.1286,1.12869,1.12856,1.12856,214999999.0
2006-11-03 18:22:00,1.12866,1.12892,1.12866,1.12892,253100000.0
2006-11-03 18:23:00,1.1289,1.1289,1.12862,1.12871,532999998.0
2006-11-03 18:24:00,1.12873,1.12885,1.12868,1.12877,550300001.0
2006-11-03 18:25:00,1.12875,1.1289,1.12872,1.12883,569000002.0
2006-11-03 18:26:00,1.12877,1.1288,1.12862,1.12866,897000007.0
2006-11-03 18:27:00,1.12872,1.12878,1.12871,1.12877,762199997.0
2006-11-03 18:28:00,1.12885,1.12926,1.12885,1.12926,511800000.0
2006-11-03 18:29:00,1.1293,1.12943,1.12924,1.12924,316700000.0
2006-11-03 18:30:00,1.12915,1.12928,1.12907,1.12928,809600005.0
2006-11-03 18:31:00,1.12928,1.12928,1.12911,1.12912,458999995.0
2006-11-03 18:32:00,1.1291,1.12922,1.12905,1.12912,410500003.0
2006-11-03 18:33:00,1.12908,1.12927,1.12908,1.12913,501899998.0
2006-11-03 18:34:00,1.12911,1.12911,1.12885,1.12902,322899999.0
2006-11-03 18:35:00,1.12902,1.12902,1.12887,1.12897,450600004.0
2006-11-03 18:36:00,1.129,1.129,1.12887,1.12891,482400004.0
2006-11-03 18:37:00,1.12898,1.12922,1.12898,1.12905,132899997.0
2006-11-03 18:38:00,1.1291,1.12918,1.12904,1.12918,237900001.0
2006-11-03 18:39:00,1.12918,1.12918,1.129,1.12903,166799999.0
2006-11-03 18:40:00,1.12902,1.1292,1.12902,1.1291,710400001.0
2006-11-03 18:41:00,1.12905,1.1292,1.12902,1.12902,280300001.0
2006-11-03 18:42:00,1.12902,1.12923,1.129,1.12923,446700001.0
2006-11-03 18:43:00,1.12922,1.12922,1.12908,1.12912,622100008.0
2006-11-03 18:44:00,1.1292,1.12925,1.12915,1.1292,306500002.0
2006-11-03 18:45:00,1.12922,1.12922,1.12906,1.12907,530799999.0
2006-11-03 18:46:00,1.12912,1.12924,1.1291,1.12918,272199998.0
2006-11-03 18:47:00,1.1292,1.1292,1.1292,1.1292,1600000.0
2006-11-03 18:48:00,1.1292,1.12922,1.12905,1.12915,136199998.0
2006-11-03 18:49:00,1.12913,1.12913,1.12887,1.12889,118099998.0
2006-11-03 18:50:00,1.12873,1.12878,1.12849,1.12878,70799999.0
2006-11-03 18:51:00,1.12879,1.1288,1.12872,1.12873,140000000.0
2006-11-03 18:52:00,1.12871,1.12879,1.12869,1.12879,129600000.0
2006-11-03 18:53:00,1.12884,1.12894,1.12882,1.12886,572000005.0
2006-11-03 18:54:00,1.12885,1.12885,1.1288,1.12885,222900000.0
2006-11-03 18:55:00,1.12884,1.12889,1.12876,1.12879,458199997.0
2006-11-03 18:56:00,1.12878,1.12878,1.12873,1.12876,294900002.0
2006-11-03 18:57:00,1.12881,1.12892,1.12881,1.12885,263400003.0
2006-11-03 18:58:00,1.12889,1.12892,1.1288,1.1288,133199999.0
2006-11-03 18:59:00,1.12877,1.12884,1.12868,1.12875,595500007.0
2006-11-03 19:00:00,1.12877,1.12883,1.12862,1.12862,287999999.0
2006-11-03 19:01:00,1.1287,1.12883,1.1287,1.12882,135800000.0
2006-11-03 19:02:00,1.12884,1.12914,1.12881,1.12914,204599998.0
2006-11-03 19:03:00,1.12914,1.12914,1.12896,1.12899,475700000.0
2006-11-03 19:04:00,1.12896,1.12904,1.12889,1.12895,159800001.0
2006-11-03 19:05:00,1.12893,1.12907,1.12885,1.12891,337300003.0
2006-11-03 19:06:00,1.12898,1.12907,1.12893,1.12895,490100008.0
2006-11-03 19:07:00,1.12893,1.12898,1.12889,1.12889,164700001.0
2006-11-03 19:08:00,1.12886,1.12898,1.12885,1.12897,637500003.0
2006-11-03 19:09:00,1.12904,1.12913,1.129,1.12905,382200001.0
2006-11-03 19:10:00,1.12913,1.12917,1.12908,1.12908,45699999.0
2006-11-03 19:11:00,1.12904,1.12915,1.12897,1.12897,420600003.0
2006-11-03 19:12:00,1.129,1.12907,1.12895,1.12895,224900002.0
2006-11-03 19:13:00,1.12895,1.129,1.12892,1.12895,178600001.0
2006-11-03 19:14:00,1.12893,1.12911,1.12891,1.12911,268700002.0
2006-11-03 19:15:00,1.12912,1.12918,1.1291,1.12913,320799999.0
2006-11-03 19:16:00,1.12903,1.12918,1.12903,1.12918,220299999.0
2006-11-03 19:17:00,1.12922,1.12929,1.12913,1.1292,228300002.0
2006-11-03 19:18:00,1.1292,1.12921,1.12902,1.12908,502800007.0
2006-11-03 19:19:00,1.12904,1.12926,1.12904,1.12905,132900002.0
2006-11-03 19:20:00,1.12901,1.12907,1.12897,1.12897,128900002.0
2006-11-03 19:21:00,1.129,1.129,1.12898,1.12898,199599999.0
2006-11-03 19:22:00,1.12899,1.12899,1.1289,1.12898,199299999.0
2006-11-03 19:23:00,1.129,1.12905,1.12892,1.12892,98999999.0
2006-11-03 19:24:00,1.12897,1.12897,1.12882,1.12889,120700000.0
2006-11-03 19:25:00,1.1289,1.1289,1.1289,1.1289,56200000.0
2006-11-03 19:26:00,1.1289,1.1289,1.12885,1.12885,31900000.0
2006-11-03 19:27:00,1.12886,1.12886,1.12871,1.12872,452599998.0
2006-11-03 19:28:00,1.1288,1.12898,1.1288,1.12896,171799998.0
2006-11-03 19:29:00,1.12892,1.12898,1.12891,1.12898,30600000.0
2006-11-03 19:30:00,1.12903,1.12903,1.12887,1.1289,157000000.0
2006-11-03 19:31:00,1.1289,1.12899,1.1289,1.12899,133700000.0
2006-11-03 19:32:00,1.12894,1.129,1.12892,1.12896,46400000.0
2006-11-03 19:33:00,1.12885,1.1289,1.12885,1.12885,243099997.0
2006-11-03 19:34:00,1.12885,1.1289,1.12885,1.1289,19800000.0
2006-11-03 19:35:00,1.1289,1.1289,1.1289,1.1289,24200000.0
2006-11-03 19:36:00,1.12888,1.1289,1.12875,1.12876,161699999.0
2006-11-03 19:37:00,1.12894,1.12902,1.12887,1.12891,511400002.0
2006-11-03 19:38:00,1.12887,1.12895,1.12882,1.12885,168700000.0
2006-11-03 19:39:00,1.12887,1.12906,1.12886,1.12898,409600003.0
2006-11-03 19:40:00,1.12903,1.12903,1.12893,1.12903,253800002.0
2006-11-03 19:41:00,1.129,1.129,1.12898,1.129,287100000.0
2006-11-03 19:42:00,1.129,1.12904,1.12895,1.12902,276499999.0
2006-11-03 19:43:00,1.12908,1.12908,1.129,1.129,153799999.0
2006-11-03 19:44:00,1.12901,1.12909,1.12901,1.12909,66500002.0
2006-11-03 19:45:00,1.12913,1.12915,1.12905,1.12905,63699999.0
2006-11-03 19:46:00,1.1292,1.1292,1.12918,1.1292,19900000.0
2006-11-03 19:47:00,1.12917,1.12917,1.12913,1.12917,68399999.0
2006-11-03 19:48:00,1.12918,1.12918,1.12917,1.12917,60699999.0
2006-11-03 19:49:00,1.12917,1.12924,1.12915,1.1292,214199997.0
2006-11-03 19:50:00,1.12925,1.12927,1.12922,1.12922,40600000.0
2006-11-03 19:51:00,1.12918,1.12925,1.12912,1.1292,84600001.0
2006-11-03 19:52:00,1.1292,1.1292,1.12915,1.12915,32899999.0
2006-11-03 19:53:00,1.1292,1.12927,1.1292,1.1292,131900001.0
2006-11-03 19:54:00,1.12918,1.12937,1.1291,1.12937,150900006.0
2006-11-03 19:55:00,1.1295,1.12953,1.12932,1.12932,168899998.0
2006-11-03 19:56:00,1.12957,1.12957,1.12945,1.12945,199599999.0
2006-11-03 19:57:00,1.12945,1.1295,1.12945,1.1295,249700005.0
2006-11-03 19:58:00,1.12948,1.12948,1.1294,1.12941,82800000.0
2006-11-03 19:59:00,1.12943,1.12957,1.12943,1.12948,92900000.0
2006-11-03 20:00:00,1.12948,1.12955,1.12944,1.12955,78800001.0
2006-11-03 20:01:00,1.12953,1.12958,1.12952,1.12952,40299999.0
2006-11-03 20:02:00,1.1295,1.12952,1.12933,1.12934,105699999.0
2006-11-03 20:03:00,1.12932,1.12938,1.12922,1.12927,438699999.0
2006-11-03 20:04:00,1.12938,1.12945,1.12938,1.12945,211199998.0
2006-11-03 20:05:00,1.12946,1.12952,1.12922,1.12922,82099998.0
2006-11-03 20:06:00,1.12926,1.12939,1.12926,1.12938,105200001.0
2006-11-03 20:07:00,1.12931,1.12942,1.12928,1.12932,197899998.0
2006-11-03 20:08:00,1.1293,1.12937,1.12925,1.12934,419500001.0
2006-11-03 20:09:00,1.12929,1.12934,1.12924,1.12925,210099999.0
2006-11-03 20:10:00,1.1292,1.12921,1.12913,1.1292,130399999.0
2006-11-03 20:11:00,1.1292,1.1292,1.1292,1.1292,193500003.0
2006-11-03 20:12:00,1.1292,1.12934,1.1292,1.1293,446899996.0
2006-11-03 20:13:00,1.12933,1.12933,1.12927,1.1293,174399997.0
2006-11-03 20:14:00,1.12925,1.12939,1.12925,1.12927,137800000.0
2006-11-03 20:15:00,1.12935,1.12938,1.12925,1.1293,551799997.0
2006-11-03 20:16:00,1.1293,1.12935,1.12925,1.12927,539999998.0
2006-11-03 20:17:00,1.12927,1.12938,1.12922,1.12935,241699999.0
2006-11-03 20:18:00,1.12937,1.12948,1.1293,1.12942,157700001.0
2006-11-03 20:19:00,1.12937,1.12941,1.1293,1.12941,109900002.0
2006-11-03 20:20:00,1.12942,1.12944,1.12934,1.12935,352599994.0
2006-11-03 20:21:00,1.12935,1.12937,1.12927,1.12928,351500001.0
2006-11-03 20:22:00,1.12929,1.12932,1.12911,1.12932,265000005.0
2006-11-03 20:23:00,1.12932,1.12935,1.12922,1.12928,567000001.0
2006-11-03 20:24:00,1.12928,1.12928,1.12915,1.12915,311200002.0
2006-11-03 20:25:00,1.1293,1.1293,1.12925,1.12925,152600001.0
2006-11-03 20:26:00,1.12925,1.12925,1.12922,1.12922,143399999.0
2006-11-03 20:27:00,1.12922,1.12935,1.12922,1.12922,157400002.0
2006-11-03 20:28:00,1.12925,1.12935,1.12925,1.1293,709900008.0
2006-11-03 20:29:00,1.12925,1.1293,1.1292,1.12925,452000001.0
2006-11-03 20:30:00,1.12926,1.12946,1.12926,1.12946,227500003.0
2006-11-03 20:31:00,1.12955,1.12955,1.12934,1.12935,524799999.0
2006-11-03 20:32:00,1.12932,1.1294,1.12932,1.1294,321399997.0
2006-11-03 20:33:00,1.12935,1.12947,1.12935,1.12942,352599997.0
2006-11-03 20:34:00,1.1294,1.12951,1.12938,1.12951,165400003.0
2006-11-03 20:35:00,1.12952,1.12952,1.12938,1.12941,182500001.0
2006-11-03 20:36:00,1.12935,1.12937,1.12918,1.12937,336600001.0
2006-11-03 20:37:00,1.1294,1.1294,1.12933,1.12935,244500001.0
2006-11-03 20:38:00,1.12934,1.12939,1.12928,1.12932,222700000.0
2006-11-03 20:39:00,1.12931,1.12941,1.12927,1.1294,640700006.0
2006-11-03 20:40:00,1.12938,1.12938,1.12922,1.12928,426900004.0
2006-11-03 20:41:00,1.12926,1.12929,1.12904,1.12919,546599999.0
2006-11-03 20:42:00,1.12935,1.12935,1.1293,1.12932,422400000.0
2006-11-03 20:43:00,1.12931,1.12934,1.12925,1.12929,191800004.0
2006-11-03 20:44:00,1.1293,1.12943,1.12926,1.12943,106700001.0
2006-11-03 20:45:00,1.12942,1.12942,1.12932,1.12933,135300001.0
2006-11-03 20:46:00,1.12935,1.12945,1.12935,1.12945,168400000.0
2006-11-03 20:47:00,1.12935,1.12944,1.12934,1.12942,155699999.0
2006-11-03 20:48:00,1.12943,1.12943,1.12933,1.12942,129400001.0
2006-11-03 20:49:00,1.12945,1.12945,1.12927,1.12942,356700001.0
2006-11-03 20:50:00,1.12938,1.12938,1.12931,1.12938,146700000.0
2006-11-03 20:51:00,1.12945,1.12951,1.1294,1.12951,187800006.0
2006-11-03 20:52:00,1.12953,1.12953,1.12948,1.12953,84699999.0
2006-11-03 20:53:00,1.12948,1.12955,1.12942,1.12944,167599998.0
2006-11-03 20:54:00,1.12946,1.12949,1.12933,1.12935,507699998.0
2006-11-03 20:55:00,1.12944,1.12951,1.12942,1.12942,141300000.0
2006-11-03 20:56:00,1.1294,1.12942,1.12933,1.12938,545900007.0
2006-11-03 20:57:00,1.12937,1.12943,1.12933,1.12942,493900002.0
2006-11-03 20:58:00,1.12941,1.12943,1.12934,1.12935,340000001.0
2006-11-03 20:59:00,1.12927,1.12935,1.12925,1.12927,255499999.0
2006-11-03 21:00:00,1.12914,1.1293,1.12914,1.12928,1113700009.0
2006-11-03 21:01:00,1.1293,1.12935,1.12925,1.1293,648400005.0
2006-11-03 21:02:00,1.12926,1.12931,1.12917,1.12917,60100000.0
2006-11-03 21:03:00,1.12925,1.12925,1.1291,1.12915,645300001.0
2006-11-03 21:04:00,1.12918,1.12925,1.12912,1.12925,790500005.0
2006-11-03 21:05:00,1.12922,1.12927,1.1291,1.1292,738400003.0
2006-11-03 21:06:00,1.12924,1.12924,1.12907,1.12915,151800005.0
2006-11-03 21:07:00,1.12917,1.12917,1.129,1.12902,644899998.0
2006-11-03 21:08:00,1.12902,1.12922,1.12898,1.12922,141100000.0
2006-11-03 21:09:00,1.12917,1.12925,1.12915,1.12918,83900001.0
2006-11-03 21:10:00,1.12915,1.12915,1.12905,1.1291,416500000.0
2006-11-03 21:11:00,1.12913,1.12919,1.12907,1.12907,258899998.0
2006-11-03 21:12:00,1.12907,1.12908,1.12898,1.12907,272200000.0
2006-11-03 21:13:00,1.12908,1.12908,1.12895,1.129,455000004.0
2006-11-03 21:14:00,1.12908,1.12908,1.12895,1.12898,280300000.0
2006-11-03 21:15:00,1.12894,1.12904,1.12892,1.12903,55299999.0
2006-11-03 21:16:00,1.12902,1.12907,1.129,1.129,174900001.0
2006-11-03 21:17:00,1.12904,1.12904,1.12897,1.12904,68100000.0
2006-11-03 21:18:00,1.12913,1.12922,1.12911,1.12913,36600000.0
2006-11-03 21:19:00,1.12905,1.1291,1.12905,1.12905,148200002.0
2006-11-03 21:20:00,1.12905,1.12905,1.12905,1.12905,51099999.0
2006-11-03 21:21:00,1.12905,1.12905,1.12905,1.12905,50000000.0
2006-11-03 21:22:00,1.12903,1.12904,1.12901,1.12904,43000000.0
2006-11-03 21:23:00,1.12903,1.12914,1.12897,1.12909,70000001.0
2006-11-03 21:24:00,1.12905,1.12905,1.129,1.129,52600000.0
2006-11-03 21:25:00,1.129,1.129,1.12878,1.12878,130200000.0
2006-11-03 21:26:00,1.12869,1.12876,1.12854,1.12876,194099999.0
2006-11-03 21:27:00,1.12878,1.12887,1.12874,1.12874,179700000.0
2006-11-03 21:28:00,1.1287,1.12884,1.1287,1.12878,327800002.0
2006-11-03 21:29:00,1.12877,1.12878,1.12866,1.12873,46800000.0
2006-11-03 21:30:00,1.1288,1.1288,1.12875,1.1288,89400000.0
2006-11-03 21:31:00,1.12879,1.12879,1.12877,1.12879,37700000.0
2006-11-03 21:32:00,1.12879,1.12879,1.12869,1.12875,321799995.0
2006-11-03 21:33:00,1.1288,1.1288,1.1287,1.1287,195000002.0
2006-11-03 21:34:00,1.12878,1.12882,1.12878,1.1288,126900000.0
2006-11-03 21:35:00,1.12883,1.12887,1.12882,1.12882,69699998.0
2006-11-03 21:36:00,1.12877,1.1288,1.12875,1.12875,48599999.0
2006-11-03 21:37:00,1.12885,1.12885,1.1287,1.1287,58900000.0
2006-11-03 21:38:00,1.1287,1.12875,1.1287,1.1287,66699999.0
2006-11-03 21:39:00,1.12871,1.12878,1.12869,1.12872,346599996.0
2006-11-03 21:40:00,1.12871,1.1288,1.12868,1.12868,309600002.0
2006-11-03 21:41:00,1.12875,1.12878,1.12873,1.12878,6100000.0
2006-11-03 21:42:00,1.12877,1.1288,1.12875,1.1288,90599999.0
2006-11-03 21:43:00,1.12881,1.12889,1.12881,1.12881,161299997.0
2006-11-03 21:44:00,1.12884,1.12885,1.12881,1.12881,135600000.0
2006-11-03 21:45:00,1.1288,1.1288,1.1288,1.1288,177000001.0
2006-11-03 21:46:00,1.12878,1.12882,1.12867,1.12867,238100003.0
2006-11-03 21:47:00,1.12865,1.1287,1.12865,1.12867,211799998.0
2006-11-03 21:48:00,1.12872,1.12877,1.12868,1.12877,120000000.0
2006-11-03 21:49:00,1.12874,1.12883,1.1287,1.12878,99300000.0
2006-11-03 21:50:00,1.12875,1.1288,1.12875,1.1288,60400000.0
2006-11-03 21:51:00,1.12882,1.12886,1.12877,1.12882,197800002.0
2006-11-03 21:52:00,1.12882,1.1289,1.12882,1.1289,117800001.0
2006-11-03 21:53:00,1.1289,1.1289,1.1289,1.1289,179400001.0
2006-11-03 21:54:00,1.12888,1.12888,1.12875,1.12875,199599998.0
2006-11-03 21:55:00,1.12878,1.12886,1.12873,1.12886,105500001.0
2006-11-03 21:56:00,1.12918,1.1292,1.12904,1.12904,101199998.0
2006-11-03 21:57:00,1.12898,1.12898,1.12885,1.12885,82100000.0
2006-11-03 21:58:00,1.12887,1.12899,1.12885,1.1289,79700000.0
2006-11-03 21:59:00,1.12883,1.12924,1.12883,1.12924,99199999.0
2006-11-03 22:00:00,1.12926,1.12926,1.12895,1.12895,171899999.0
2006-11-03 22:01:00,1.12888,1.12914,1.12876,1.12891,131100001.0
2006-11-03 22:02:00,1.12885,1.12923,1.12873,1.12905,358300000.0
2006-11-03 22:03:00,1.12907,1.12931,1.12895,1.12907,246799999.0
2006-11-03 22:04:00,1.12919,1.1292,1.12899,1.12908,68100000.0
2006-11-03 22:05:00,1.12898,1.12927,1.12897,1.12917,61100000.0
2006-11-03 22:06:00,1.12918,1.12935,1.12912,1.12929,223799998.0
2006-11-03 22:07:00,1.12939,1.12939,1.12913,1.12922,30500000.0
2006-11-03 22:08:00,1.12911,1.12943,1.12909,1.12936,132199999.0
2006-11-03 22:09:00,1.12927,1.12945,1.12901,1.12914,162399996.0
2006-11-03 22:10:00,1.12922,1.1293,1.12894,1.12894,52200000.0
2006-11-03 22:11:00,1.12912,1.12917,1.12888,1.1291,191700002.0
2006-11-03 22:12:00,1.12914,1.12919,1.12884,1.12906,144499999.0
2006-11-03 22:13:00,1.12914,1.12914,1.12886,1.1289,87300002.0
2006-11-03 22:14:00,1.12895,1.12907,1.12881,1.12897,149999999.0
2006-11-03 22:15:00,1.12912,1.12912,1.12867,1.12892,207200001.0
2006-11-03 22:16:00,1.12905,1.12915,1.12889,1.12905,68700001.0
2006-11-03 22:17:00,1.12905,1.12915,1.12874,1.12902,151399998.0
2006-11-03 22:18:00,1.12903,1.12913,1.129,1.12912,28200000.0
2006-11-03 22:19:00,1.1291,1.12919,1.1288,1.12898,94500003.0
2006-11-03 22:20:00,1.1289,1.12909,1.12873,1.12909,102800000.0
2006-11-03 22:21:00,1.12909,1.12918,1.12885,1.12904,260500002.0
2006-11-03 22:22:00,1.12913,1.12928,1.12899,1.12917,101700000.0
2006-11-03 22:23:00,1.12925,1.12929,1.12891,1.12905,100099999.0
2006-11-03 22:24:00,1.1291,1.12922,1.12905,1.12907,148899999.0
2006-11-03 22:25:00,1.1292,1.1292,1.1289,1.12917,77600001.0
2006-11-03 22:26:00,1.1291,1.12927,1.12899,1.12908,104200000.0
2006-11-03 22:27:00,1.12911,1.12946,1.12899,1.12921,414299998.0
2006-11-03 22:28:00,1.12917,1.12941,1.12917,1.12926,90000000.0
2006-11-03 22:29:00,1.12938,1.12939,1.12926,1.12934,196800000.0
2006-11-03 22:30:00,1.12927,1.12929,1.12901,1.12911,121600000.0
2006-11-03 22:31:00,1.12897,1.12947,1.12892,1.12934,149200001.0
2006-11-03 22:32:00,1.12922,1.12928,1.12906,1.12928,134300002.0
2006-11-03 22:33:00,1.1292,1.12938,1.12902,1.12938,85900001.0
2006-11-03 22:34:00,1.12932,1.12953,1.12902,1.12919,328800002.0
2006-11-03 22:35:00,1.12932,1.12947,1.1291,1.12941,231000000.0
2006-11-03 22:36:00,1.12928,1.12928,1.12905,1.12905,102900002.0
2006-11-03 22:37:00,1.12903,1.12938,1.12903,1.12906,78100001.0
2006-11-03 22:38:00,1.12918,1.12933,1.12911,1.12929,121899999.0
2006-11-03 22:39:00,1.12913,1.12934,1.12901,1.12919,148400001.0
2006-11-03 22:40:00,1.12921,1.12921,1.12892,1.12892,88500001.0
2006-11-03 22:41:00,1.1291,1.12922,1.12903,1.12918,202999998.0
2006-11-03 22:42:00,1.12925,1.12932,1.12904,1.12926,112099999.0
2006-11-03 22:43:00,1.12917,1.12926,1.12909,1.12923,319000001.0
2006-11-03 22:44:00,1.12921,1.12933,1.12886,1.12902,87100001.0
2006-11-03 22:45:00,1.12891,1.12922,1.12891,1.12922,108600001.0
2006-11-03 22:46:00,1.12935,1.12936,1.12887,1.12909,109100000.0
2006-11-03 22:47:00,1.12901,1.12928,1.12896,1.12912,134200001.0
2006-11-03 22:48:00,1.12918,1.12919,1.12901,1.12901,108300000.0
2006-11-03 22:49:00,1.1289,1.12918,1.12883,1.12911,102400001.0
2006-11-03 22:50:00,1.12918,1.12929,1.12902,1.12904,180400003.0
2006-11-03 22:51:00,1.12925,1.12925,1.12886,1.129,55700000.0
2006-11-03 22:52:00,1.12899,1.12917,1.12878,1.12887,165799999.0
2006-11-03 22:53:00,1.1288,1.12906,1.1288,1.12902,131899999.0
2006-11-03 22:54:00,1.12912,1.12919,1.12884,1.12913,114699998.0
2006-11-03 22:55:00,1.12918,1.12925,1.1289,1.12891,206300003.0
2006-11-03 22:56:00,1.12881,1.12926,1.12881,1.12907,101100002.0
2006-11-03 22:57:00,1.12893,1.12921,1.12887,1.12903,153199998.0
2006-11-03 22:58:00,1.1292,1.12921,1.12888,1.12907,132800000.0
2006-11-03 22:59:00,1.129,1.129,1.12864,1.12864,63600000.0
2006-11-03 23:00:00,1.1286,1.12913,1.1286,1.12913,89500000.0
2006-11-03 23:01:00,1.12915,1.12925,1.12906,1.12914,166100004.0
2006-11-03 23:02:00,1.12913,1.12925,1.12895,1.12915,161600000.0
2006-11-03 23:03:00,1.1292,1.1292,1.12879,1.12879,48300000.0
2006-11-03 23:04:00,1.12887,1.12923,1.12879,1.12923,140000004.0
2006-11-03 23:05:00,1.12952,1.12952,1.129,1.12912,136399999.0
2006-11-03 23:06:00,1.12947,1.12954,1.12899,1.12935,96200000.0
2006-11-03 23:07:00,1.12913,1.12946,1.12898,1.12946,42800000.0
2006-11-03 23:08:00,1.12952,1.12952,1.12935,1.12947,69900000.0
2006-11-03 23:09:00,1.12935,1.1294,1.12915,1.12937,81800001.0
2006-11-03 23:10:00,1.12944,1.12949,1.1292,1.1292,142799999.0
2006-11-03 23:11:00,1.12918,1.12946,1.12911,1.12946,104800000.0
2006-11-03 23:12:00,1.12945,1.12951,1.12935,1.1295,146699999.0
2006-11-03 23:13:00,1.12943,1.12943,1.12924,1.12936,100300000.0
2006-11-03 23:14:00,1.12921,1.12943,1.12903,1.12942,120100001.0
2006-11-03 23:15:00,1.12941,1.12945,1.12926,1.12926,103300002.0
2006-11-03 23:16:00,1.12942,1.12956,1.12916,1.12926,47800000.0
2006-11-03 23:17:00,1.1294,1.12948,1.1292,1.1292,90600002.0
2006-11-03 23:18:00,1.12907,1.12945,1.12901,1.1294,147000001.0
2006-11-03 23:19:00,1.12942,1.12952,1.12916,1.12916,44100001.0
2006-11-03 23:20:00,1.12917,1.12942,1.12906,1.12942,145300000.0
2006-11-03 23:21:00,1.12947,1.12947,1.12938,1.12938,16700000.0
2006-11-03 23:22:00,1.12911,1.12966,1.12903,1.12966,69799999.0
2006-11-03 23:23:00,1.12972,1.12972,1.12927,1.12947,112800001.0
2006-11-03 23:24:00,1.12935,1.12935,1.12912,1.12923,35200000.0
2006-11-03 23:25:00,1.12923,1.12962,1.1291,1.12942,144700000.0
2006-11-03 23:26:00,1.12937,1.12954,1.12909,1.12935,57100000.0
2006-11-03 23:27:00,1.1293,1.12947,1.12917,1.1292,108799999.0
2006-11-03 23:28:00,1.12918,1.12953,1.12916,1.12947,122900003.0
2006-11-03 23:29:00,1.12927,1.12955,1.12919,1.1294,48800001.0
2006-11-03 23:30:00,1.1293,1.12964,1.1292,1.12935,97799999.0
2006-11-03 23:31:00,1.12924,1.12928,1.12914,1.1292,172400002.0
2006-11-03 23:32:00,1.1291,1.12954,1.12902,1.1295,95799999.0
2006-11-03 23:33:00,1.12942,1.12953,1.12926,1.12941,158200005.0
2006-11-03 23:34:00,1.12944,1.12966,1.12929,1.12965,147300000.0
2006-11-03 23:35:00,1.12943,1.12977,1.12943,1.12965,97400001.0
2006-11-03 23:36:00,1.12943,1.12969,1.12936,1.12969,80899998.0
2006-11-03 23:37:00,1.12966,1.12967,1.12927,1.1293,88400000.0
2006-11-03 23:38:00,1.12925,1.12955,1.12925,1.12946,81700000.0
2006-11-03 23:39:00,1.12952,1.1297,1.1292,1.1297,112299998.0
2006-11-03 23:40:00,1.12977,1.12977,1.12914,1.1292,109500001.0
2006-11-03 23:41:00,1.12918,1.12958,1.12917,1.12958,96100000.0
2006-11-03 23:42:00,1.12946,1.12971,1.12946,1.12963,66400000.0
2006-11-03 23:43:00,1.1296,1.12971,1.12922,1.12922,123700001.0
2006-11-03 23:44:00,1.1293,1.12965,1.12921,1.12963,108800001.0
2006-11-03 23:45:00,1.12975,1.12975,1.1294,1.12948,89400000.0
2006-11-03 23:46:00,1.12962,1.12973,1.12943,1.12961,132700000.0
2006-11-03 23:47:00,1.12974,1.12974,1.12941,1.12952,165399999.0
2006-11-03 23:48:00,1.1296,1.12972,1.12944,1.12944,63900001.0
2006-11-03 23:49:00,1.1295,1.12959,1.12928,1.12937,113100000.0
2006-11-03 23:50:00,1.1296,1.1297,1.12943,1.12956,149500000.0
2006-11-03 23:51:00,1.12965,1.1298,1.12935,1.12941,88599999.0
2006-11-03 23:52:00,1.12965,1.12965,1.12928,1.12935,79400000.0
2006-11-03 23:53:00,1.12943,1.12955,1.1293,1.12955,91800000.0
2006-11-03 23:54:00,1.12956,1.12956,1.12945,1.12945,16000000.0
2006-11-03 23:55:00,1.12949,1.12957,1.12948,1.12957,137200002.0
2006-11-03 23:56:00,1.12959,1.12975,1.12921,1.12921,80399998.0
2006-11-03 23:57:00,1.12911,1.12944,1.12911,1.12939,104500001.0
2006-11-03 23:58:00,1.12931,1.12985,1.12931,1.12985,103600000.0
2006-11-03 23:59:00,1.12968,1.12972,1.12961,1.1297,76600000.0
2006-11-06 00:08:00,1.1292,1.1293,1.1292,1.1293,171200002.0
2006-11-06 00:15:00,1.1294,1.1294,1.1293,1.1294,171200002.0
2006-11-06 00:16:00,1.1295,1.1295,1.1293,1.1293,171200002.0
2006-11-06 00:17:00,1.1292,1.1292,1.129,1.1292,171200002.0
2006-11-06 00:22:00,1.1291,1.1291,1.1289,1.129,171200002.0
2006-11-06 00:33:00,1.1291,1.1293,1.1291,1.1293,171200002.0
2006-11-06 00:34:00,1.1292,1.1292,1.1292,1.1292,171200002.0
2006-11-06 00:35:00,1.1291,1.1291,1.1291,1.1291,171200002.0
2006-11-06 00:59:00,1.1292,1.1292,1.1292,1.1292,171200002.0
2006-11-06 01:00:00,1.129,1.129,1.129,1.129,171200002.0
2006-11-06 01:01:00,1.1291,1.1291,1.1291,1.1291,171200002.0
2006-11-06 01:03:00,1.129,1.129,1.129,1.129,171200002.0
2006-11-06 01:04:00,1.1291,1.1291,1.1291,1.1291,171200002.0
2006-11-06 01:05:00,1.1293,1.1293,1.129,1.129,171200002.0
2006-11-06 01:07:00,1.1291,1.1291,1.1291,1.1291,171200002.0
2006-11-06 01:08:00,1.1292,1.1292,1.129,1.129,171200002.0
2006-11-06 01:09:00,1.1288,1.1291,1.1288,1.129,171200002.0
2006-11-06 01:12:00,1.1289,1.129,1.1289,1.129,171200002.0
2006-11-06 01:15:00,1.1289,1.1289,1.1289,1.1289,171200002.0
2006-11-06 01:20:00,1.129,1.129,1.1289,1.1289,171200002.0
2006-11-06 01:21:00,1.129,1.129,1.129,1.129,171200002.0
2006-11-06 01:23:00,1.1291,1.1291,1.1291,1.1291,171200002.0
2006-11-06 01:26:00,1.1292,1.1292,1.1292,1.1292,171200002.0
2006-11-06 01:28:00,1.1293,1.1293,1.1293,1.1293,171200002.0
2006-11-06 01:33:00,1.1294,1.1294,1.1294,1.1294,171200002.0
2006-11-06 01:34:00,1.1293,1.1295,1.1293,1.1295,171200002.0
2006-11-06 01:35:00,1.1294,1.1294,1.1294,1.1294,171200002.0
2006-11-06 01:36:00,1.1293,1.1293,1.1293,1.1293,171200002.0
2006-11-06 01:37:00,1.1292,1.1294,1.1292,1.1294,171200002.0
2006-11-06 01:38:00,1.1295,1.1295,1.1295,1.1295,171200002.0
2006-11-06 01:41:00,1.1294,1.1294,1.1294,1.1294,171200002.0
2006-11-06 01:42:00,1.1295,1.1295,1.1295,1.1295,171200002.0
2006-11-06 01:45:00,1.1294,1.1295,1.1294,1.1295,171200002.0
2006-11-06 01:46:00,1.1296,1.1296,1.1296,1.1296,171200002.0
2006-11-06 01:48:00,1.1297,1.1297,1.1296,1.1296,171200002.0
2006-11-06 01:49:00,1.1297,1.1297,1.1296,1.1297,171200002.0
2006-11-06 01:50:00,1.1296,1.1296,1.1295,1.1296,171200002.0
2006-11-06 01:51:00,1.1297,1.1297,1.1297,1.1297,171200002.0
2006-11-06 01:53:00,1.1296,1.1296,1.1296,1.1296,171200002.0
2006-11-06 01:54:00,1.1297,1.1303,1.1296,1.1303,171200002.0
2006-11-06 01:55:00,1.1301,1.1301,1.1298,1.1298,171200002.0
2006-11-06 01:58:00,1.1299,1.1299,1.1299,1.1299,171200002.0
2006-11-06 01:59:00,1.13,1.13,1.13,1.13,171200002.0
2006-11-06 02:00:00,1.12893,1.129,1.12892,1.12892,171200002.0
2006-11-06 02:01:00,1.12899,1.12909,1.12899,1.12909,9600000.0
2006-11-06 02:02:00,1.12921,1.12921,1.12879,1.12905,122300003.0
2006-11-06 02:03:00,1.12907,1.12913,1.12895,1.12904,63400000.0
2006-11-06 02:04:00,1.12903,1.12909,1.12903,1.12907,144099998.0
2006-11-06 02:05:00,1.12916,1.12916,1.12888,1.12888,157000000.0
2006-11-06 02:06:00,1.12873,1.12902,1.12873,1.12902,56600000.0
2006-11-06 02:07:00,1.1289,1.12903,1.1289,1.12903,15200000.0
2006-11-06 02:08:00,1.1291,1.12914,1.12895,1.12895,97799999.0
2006-11-06 02:09:00,1.12897,1.12897,1.12871,1.12894,134400002.0
2006-11-06 02:10:00,1.12898,1.12908,1.12898,1.129,79400001.0
2006-11-06 02:11:00,1.129,1.129,1.12895,1.129,93900004.0
2006-11-06 02:12:00,1.12891,1.12895,1.12885,1.12895,72500001.0
2006-11-06 02:13:00,1.129,1.129,1.129,1.129,29700001.0
2006-11-06 02:14:00,1.1288,1.12901,1.12869,1.12893,64800000.0
2006-11-06 02:15:00,1.129,1.129,1.12879,1.12893,84600000.0
2006-11-06 02:16:00,1.12863,1.12892,1.12863,1.12891,65399999.0
2006-11-06 02:17:00,1.12895,1.12895,1.12892,1.12892,28700000.0
2006-11-06 02:18:00,1.12888,1.12888,1.12879,1.12882,18500000.0
2006-11-06 02:19:00,1.1289,1.12906,1.12883,1.12883,181600002.0
2006-11-06 02:20:00,1.12877,1.12905,1.12877,1.12898,118400000.0
2006-11-06 02:21:00,1.12889,1.12896,1.12889,1.12896,28000000.0
2006-11-06 02:22:00,1.129,1.12905,1.12895,1.129,158999997.0
2006-11-06 02:23:00,1.12898,1.12912,1.12894,1.12912,77200001.0
2006-11-06 02:24:00,1.12907,1.12915,1.12872,1.12906,55599999.0
2006-11-06 02:25:00,1.12905,1.12912,1.12905,1.12912,48900002.0
2006-11-06 02:26:00,1.12914,1.12914,1.12911,1.12911,36900000.0
2006-11-06 02:27:00,1.12918,1.12918,1.12912,1.12912,66400001.0
2006-11-06 02:28:00,1.12917,1.12923,1.12917,1.12923,17700000.0
2006-11-06 02:29:00,1.12925,1.12935,1.12922,1.1293,157900001.0
2006-11-06 02:30:00,1.12944,1.12944,1.12906,1.12914,160600000.0
2006-11-06 02:31:00,1.12932,1.12938,1.12911,1.12911,71900000.0
2006-11-06 02:32:00,1.12932,1.12932,1.12916,1.12926,129200000.0
2006-11-06 02:33:00,1.12937,1.12939,1.12935,1.12938,117199999.0
2006-11-06 02:34:00,1.1293,1.12947,1.1293,1.12947,134199999.0
2006-11-06 02:35:00,1.12952,1.12952,1.12938,1.12938,34899998.0
2006-11-06 02:36:00,1.12938,1.12938,1.12932,1.12932,19200000.0
2006-11-06 02:37:00,1.12933,1.12935,1.12921,1.12929,67800000.0
2006-11-06 02:38:00,1.12936,1.12948,1.12936,1.12948,95800000.0
2006-11-06 02:39:00,1.1295,1.12955,1.12942,1.12955,47900000.0
2006-11-06 02:40:00,1.12939,1.12939,1.12938,1.12938,12800000.0
2006-11-06 02:41:00,1.12942,1.12945,1.12933,1.12933,103500002.0
2006-11-06 02:42:00,1.12943,1.12952,1.12943,1.12952,40800000.0
2006-11-06 02:43:00,1.12945,1.12951,1.12923,1.12936,107500003.0
2006-11-06 02:44:00,1.12941,1.12944,1.12941,1.12944,30600001.0
2006-11-06 02:45:00,1.12935,1.12945,1.12935,1.12942,51100000.0
2006-11-06 02:46:00,1.12951,1.12953,1.12951,1.12953,34800001.0
2006-11-06 02:47:00,1.1297,1.12973,1.12946,1.12947,170100003.0
2006-11-06 02:48:00,1.12964,1.12968,1.12961,1.12961,120400001.0
2006-11-06 02:49:00,1.12963,1.12963,1.12962,1.12962,29500000.0
2006-11-06 02:50:00,1.12963,1.12963,1.1295,1.12959,114600000.0
2006-11-06 02:51:00,1.12959,1.12972,1.12959,1.12964,20700000.0
2006-11-06 02:52:00,1.1297,1.1297,1.12965,1.12965,32700000.0
2006-11-06 02:53:00,1.1296,1.12971,1.1296,1.12965,58499999.0
2006-11-06 02:54:00,1.12977,1.13013,1.12977,1.13013,88500002.0
2006-11-06 02:55:00,1.13009,1.13024,1.12978,1.12978,78199999.0
2006-11-06 02:56:00,1.12971,1.12971,1.12964,1.12964,19899999.0
2006-11-06 02:57:00,1.12963,1.12972,1.12957,1.12957,55300000.0
2006-11-06 02:58:00,1.12961,1.12992,1.12961,1.12986,68200000.0
2006-11-06 02:59:00,1.12997,1.13003,1.12986,1.13003,118699999.0
2006-11-06 03:00:00,1.12998,1.12998,1.12986,1.12998,4800000.0
2006-11-06 03:01:00,1.12987,1.12987,1.12975,1.12986,80600001.0
2006-11-06 03:02:00,1.13002,1.13006,1.12978,1.12998,193300002.0
2006-11-06 03:03:00,1.12997,1.12997,1.12978,1.12978,87990000.0
2006-11-06 03:04:00,1.12998,1.13001,1.12984,1.12984,123100001.0
2006-11-06 03:05:00,1.12988,1.13009,1.12988,1.13002,44800000.0
2006-11-06 03:06:00,1.13013,1.13017,1.13011,1.13012,83299998.0
2006-11-06 03:07:00,1.13005,1.13009,1.12997,1.12997,59099999.0
2006-11-06 03:08:00,1.12997,1.13004,1.12995,1.13002,98000001.0
2006-11-06 03:09:00,1.12998,1.13,1.1299,1.12998,69899999.0
2006-11-06 03:10:00,1.12997,1.12997,1.12997,1.12997,36900002.0
2006-11-06 03:11:00,1.13005,1.13005,1.12995,1.12995,21300000.0
2006-11-06 03:12:00,1.13,1.13005,1.13,1.13003,23900000.0
2006-11-06 03:13:00,1.13011,1.13017,1.13002,1.13017,134999999.0
2006-11-06 03:14:00,1.13014,1.13034,1.13013,1.13025,115100001.0
2006-11-06 03:15:00,1.13022,1.13025,1.13015,1.13015,82400003.0
2006-11-06 03:16:00,1.13025,1.13041,1.13025,1.13032,68800000.0
2006-11-06 03:17:00,1.13029,1.13029,1.13015,1.13015,71499999.0
2006-11-06 03:18:00,1.13033,1.13046,1.13018,1.13043,111200002.0
2006-11-06 03:19:00,1.13011,1.13022,1.13009,1.13013,98500002.0
2006-11-06 03:20:00,1.13019,1.13019,1.13016,1.13016,13500000.0
2006-11-06 03:21:00,1.13025,1.13025,1.13017,1.1302,71699998.0
2006-11-06 03:22:00,1.13007,1.13008,1.12996,1.13008,99799998.0
2006-11-06 03:23:00,1.13003,1.13023,1.13003,1.13004,113000002.0
2006-11-06 03:24:00,1.12999,1.1301,1.12999,1.13002,58200000.0
2006-11-06 03:25:00,1.13001,1.13011,1.12999,1.1301,60000001.0
2006-11-06 03:26:00,1.13008,1.13008,1.12994,1.13,94399998.0
2006-11-06 03:27:00,1.12994,1.12994,1.12994,1.12994,5000000.0
2006-11-06 03:28:00,1.1299,1.1299,1.1299,1.1299,77600000.0
2006-11-06 03:29:00,1.12993,1.12999,1.12985,1.12993,104700000.0
2006-11-06 03:30:00,1.12995,1.13001,1.12978,1.12991,160900003.0
2006-11-06 03:31:00,1.12994,1.12994,1.12984,1.12993,30299999.0
2006-11-06 03:32:00,1.12993,1.12997,1.12993,1.12997,4100000.0
2006-11-06 03:33:00,1.12988,1.13002,1.1298,1.12997,109100000.0
2006-11-06 03:34:00,1.12998,1.13002,1.12987,1.13002,138999997.0
2006-11-06 03:35:00,1.12995,1.12996,1.12992,1.12993,38900000.0
2006-11-06 03:36:00,1.12982,1.12995,1.12982,1.12995,19500000.0
2006-11-06 03:37:00,1.12988,1.12988,1.12976,1.12982,80100002.0
2006-11-06 03:38:00,1.12981,1.12981,1.12966,1.12972,121400000.0
2006-11-06 03:39:00,1.12982,1.1299,1.12956,1.12956,36200000.0
2006-11-06 03:40:00,1.12952,1.12959,1.12951,1.12951,40099999.0
2006-11-06 03:41:00,1.12951,1.12963,1.12947,1.12963,96399999.0
2006-11-06 03:42:00,1.12955,1.1296,1.12955,1.1296,10200000.0
2006-11-06 03:43:00,1.12962,1.12962,1.12942,1.12942,120899997.0
2006-11-06 03:44:00,1.12953,1.12953,1.1295,1.1295,9600000.0
2006-11-06 03:45:00,1.12957,1.12979,1.12951,1.12979,100400001.0
2006-11-06 03:46:00,1.12986,1.12987,1.12986,1.12987,6400000.0
2006-11-06 03:47:00,1.12985,1.12988,1.1298,1.12988,75000000.0
2006-11-06 03:48:00,1.12985,1.12992,1.12985,1.12985,88000001.0
2006-11-06 03:49:00,1.12995,1.13006,1.12995,1.13003,130900004.0
2006-11-06 03:50:00,1.12991,1.12999,1.12991,1.12999,29500000.0
2006-11-06 03:51:00,1.12997,1.13011,1.12997,1.13003,30400000.0
2006-11-06 03:52:00,1.13002,1.13008,1.13001,1.13008,27100000.0
2006-11-06 03:53:00,1.13013,1.13013,1.13,1.13007,28100000.0
2006-11-06 03:54:00,1.13,1.13,1.12995,1.13,108399999.0
2006-11-06 03:55:00,1.13004,1.13006,1.13004,1.13006,58000001.0
2006-11-06 03:56:00,1.13007,1.13021,1.13007,1.13009,49500000.0
2006-11-06 03:57:00,1.13017,1.13049,1.13017,1.13049,47800000.0
2006-11-06 03:58:00,1.13039,1.13057,1.13039,1.13057,174400002.0
2006-11-06 03:59:00,1.13055,1.13055,1.13055,1.13055,900000.0
2006-11-06 04:00:00,1.13051,1.13064,1.13051,1.13052,78200001.0
2006-11-06 04:01:00,1.1306,1.1306,1.13052,1.13052,62700001.0
2006-11-06 04:02:00,1.13063,1.13066,1.13049,1.13066,40500000.0
2006-11-06 04:03:00,1.13052,1.13052,1.13048,1.13048,22800000.0
2006-11-06 04:04:00,1.13039,1.13055,1.13024,1.13049,138600000.0
2006-11-06 04:05:00,1.13044,1.13054,1.13039,1.13054,168400002.0
2006-11-06 04:06:00,1.13057,1.13057,1.13006,1.13031,124300001.0
2006-11-06 04:07:00,1.13049,1.13049,1.13041,1.13048,48799999.0
2006-11-06 04:08:00,1.13039,1.13046,1.13039,1.13046,40300000.0
2006-11-06 04:09:00,1.1305,1.1305,1.13043,1.13045,19200000.0
2006-11-06 04:10:00,1.13042,1.13048,1.13035,1.13048,152600001.0
2006-11-06 04:11:00,1.13033,1.1305,1.13033,1.1304,137300001.0
2006-11-06 04:12:00,1.13053,1.13055,1.13033,1.13048,197500004.0
2006-11-06 04:13:00,1.13052,1.13052,1.13042,1.13042,56500002.0
2006-11-06 04:14:00,1.13042,1.13051,1.13037,1.13037,111000003.0
2006-11-06 04:15:00,1.13035,1.13044,1.13035,1.13042,47900001.0
2006-11-06 04:16:00,1.13038,1.13045,1.13033,1.13045,71100001.0
2006-11-06 04:17:00,1.13054,1.13054,1.13034,1.13053,114399999.0
2006-11-06 04:18:00,1.13046,1.13046,1.13046,1.13046,54100002.0
2006-11-06 04:19:00,1.13041,1.13057,1.13033,1.13033,77900000.0
2006-11-06 04:20:00,1.1304,1.13057,1.13029,1.13046,156400000.0
2006-11-06 04:21:00,1.13038,1.13051,1.13027,1.13041,129399997.0
2006-11-06 04:22:00,1.13045,1.13055,1.13043,1.13052,96600002.0
2006-11-06 04:23:00,1.13047,1.13047,1.13035,1.13035,130600002.0
2006-11-06 04:24:00,1.13035,1.13045,1.13035,1.13035,29500000.0
2006-11-06 04:25:00,1.13043,1.13047,1.13043,1.13047,28200000.0
2006-11-06 04:26:00,1.13048,1.13048,1.13026,1.13034,84300000.0
2006-11-06 04:27:00,1.13025,1.13059,1.13014,1.13059,39400000.0
2006-11-06 04:28:00,1.13048,1.13054,1.13034,1.13041,113799998.0
2006-11-06 04:29:00,1.13055,1.13062,1.13033,1.13039,153400001.0
2006-11-06 04:30:00,1.13044,1.13058,1.13024,1.13058,175800004.0
2006-11-06 04:31:00,1.13053,1.13053,1.13039,1.13042,47900000.0
2006-11-06 04:32:00,1.13032,1.13043,1.13032,1.1304,93200000.0
2006-11-06 04:33:00,1.13039,1.13043,1.13026,1.13041,60099999.0
2006-11-06 04:34:00,1.13042,1.13054,1.13037,1.13049,72000000.0
2006-11-06 04:35:00,1.13052,1.13052,1.1305,1.1305,8800000.0
2006-11-06 04:36:00,1.13047,1.13051,1.13044,1.13048,134400002.0
2006-11-06 04:37:00,1.1304,1.13042,1.1304,1.13042,43100000.0
2006-11-06 04:38:00,1.13045,1.13054,1.13026,1.13035,96400000.0
2006-11-06 04:39:00,1.13042,1.13046,1.13042,1.13046,7200000.0
2006-11-06 04:40:00,1.13045,1.13045,1.13037,1.13037,72300002.0
2006-11-06 04:41:00,1.13042,1.13049,1.13039,1.13044,57400000.0
2006-11-06 04:42:00,1.13047,1.13047,1.13043,1.13043,15800000.0
2006-11-06 04:43:00,1.13039,1.13049,1.13032,1.13047,98800001.0
2006-11-06 04:44:00,1.1305,1.1305,1.1305,1.1305,24000000.0
2006-11-06 04:45:00,1.13045,1.13045,1.13045,1.13045,27600000.0
2006-11-06 04:46:00,1.13048,1.13048,1.13037,1.13041,76500000.0
2006-11-06 04:47:00,1.13044,1.13062,1.13044,1.13051,88299998.0
2006-11-06 04:48:00,1.13042,1.13043,1.13042,1.13043,36100000.0
2006-11-06 04:49:00,1.13047,1.13047,1.13035,1.13037,94900000.0
2006-11-06 04:50:00,1.13036,1.13048,1.13036,1.13042,47600001.0
2006-11-06 04:51:00,1.13055,1.13055,1.13045,1.1305,81499999.0
2006-11-06 04:52:00,1.13037,1.13054,1.13037,1.13046,102999999.0
2006-11-06 04:53:00,1.13053,1.13075,1.13053,1.13075,129599998.0
2006-11-06 04:54:00,1.1309,1.13107,1.1309,1.13104,42100000.0
2006-11-06 04:55:00,1.131,1.13116,1.131,1.13112,74400002.0
2006-11-06 04:56:00,1.13113,1.13125,1.13113,1.13123,72100000.0
2006-11-06 04:57:00,1.13108,1.13108,1.13089,1.13092,205300002.0
2006-11-06 04:58:00,1.13097,1.13097,1.13077,1.13077,43499999.0
2006-11-06 04:59:00,1.13072,1.13077,1.13063,1.13068,85100000.0
2006-11-06 05:00:00,1.13065,1.13076,1.13055,1.13057,193099997.0
2006-11-06 05:01:00,1.13062,1.13068,1.1306,1.13068,127000003.0
2006-11-06 05:02:00,1.13075,1.13079,1.13049,1.13064,115100001.0
2006-11-06 05:03:00,1.13068,1.13069,1.13068,1.13069,26399999.0
2006-11-06 05:04:00,1.1305,1.13071,1.1305,1.13071,113500001.0
2006-11-06 05:05:00,1.1306,1.1306,1.1306,1.1306,16100000.0
2006-11-06 05:06:00,1.13053,1.13054,1.13052,1.13052,78200002.0
2006-11-06 05:07:00,1.13058,1.13058,1.13043,1.1305,68700000.0
2006-11-06 05:08:00,1.13076,1.13085,1.13054,1.13054,98100000.0
2006-11-06 05:09:00,1.13054,1.1307,1.13054,1.1306,95899999.0
2006-11-06 05:10:00,1.13076,1.13076,1.13045,1.13066,101600001.0
2006-11-06 05:11:00,1.13072,1.13072,1.13065,1.13065,46400002.0
2006-11-06 05:12:00,1.13072,1.13075,1.1307,1.1307,58899999.0
2006-11-06 05:13:00,1.13052,1.13062,1.13052,1.13058,63100000.0
2006-11-06 05:14:00,1.13065,1.13068,1.1306,1.13068,106500000.0
2006-11-06 05:15:00,1.13058,1.13067,1.13058,1.13062,34400000.0
2006-11-06 05:16:00,1.13071,1.13071,1.13055,1.13055,141500000.0
2006-11-06 05:17:00,1.13062,1.13068,1.13059,1.13062,134000002.0
2006-11-06 05:18:00,1.13068,1.13075,1.13068,1.1307,116900003.0
2006-11-06 05:19:00,1.1307,1.1307,1.13062,1.13062,27100000.0
2006-11-06 05:20:00,1.13076,1.13076,1.13057,1.13061,76000001.0
2006-11-06 05:21:00,1.13064,1.13066,1.13064,1.13066,24699999.0
2006-11-06 05:22:00,1.1307,1.1307,1.13065,1.1307,113600001.0
2006-11-06 05:23:00,1.13068,1.13075,1.13065,1.13068,56900000.0
2006-11-06 05:24:00,1.13075,1.13075,1.13075,1.13075,900000.0
2006-11-06 05:25:00,1.1307,1.1307,1.1307,1.1307,7200000.0
2006-11-06 05:26:00,1.1307,1.13075,1.13065,1.13065,5900000.0
2006-11-06 05:27:00,1.13061,1.13064,1.13061,1.13064,30200001.0
2006-11-06 05:28:00,1.13064,1.13066,1.13064,1.13066,4000000.0
2006-11-06 05:29:00,1.13046,1.13073,1.13041,1.13072,114900001.0
2006-11-06 05:30:00,1.1307,1.1307,1.13061,1.13063,152599999.0
2006-11-06 05:31:00,1.13074,1.1308,1.13043,1.13059,203999998.0
2006-11-06 05:32:00,1.13072,1.13072,1.13068,1.13068,18900001.0
2006-11-06 05:33:00,1.13062,1.13075,1.13052,1.13058,122399999.0
2006-11-06 05:34:00,1.13062,1.13064,1.13054,1.13054,82500003.0
2006-11-06 05:35:00,1.13064,1.13064,1.13064,1.13064,37000001.0
2006-11-06 05:36:00,1.13063,1.13081,1.1305,1.13077,82000000.0
2006-11-06 05:37:00,1.13059,1.1307,1.13052,1.13059,138000000.0
2006-11-06 05:38:00,1.13065,1.13065,1.13049,1.13052,86800002.0
2006-11-06 05:39:00,1.13078,1.13078,1.13055,1.13067,146400001.0
2006-11-06 05:40:00,1.13066,1.13067,1.13057,1.13062,135800000.0
2006-11-06 05:41:00,1.13065,1.13073,1.13063,1.13073,18900000.0
2006-11-06 05:42:00,1.13075,1.13075,1.1307,1.1307,94199998.0
2006-11-06 05:43:00,1.13068,1.13081,1.13064,1.13069,158399999.0
2006-11-06 05:44:00,1.13067,1.13079,1.13067,1.1307,143700001.0
2006-11-06 05:45:00,1.1306,1.13078,1.1306,1.13065,95500001.0
2006-11-06 05:46:00,1.13072,1.13082,1.13072,1.13082,22100000.0
2006-11-06 05:47:00,1.13081,1.13089,1.13078,1.13082,121399998.0
2006-11-06 05:48:00,1.13077,1.13086,1.13077,1.13085,33800000.0
2006-11-06 05:49:00,1.13082,1.13091,1.13079,1.13079,149099997.0
2006-11-06 05:50:00,1.13073,1.13079,1.13068,1.13072,83700001.0
2006-11-06 05:51:00,1.1306,1.13075,1.1306,1.13065,36900000.0
2006-11-06 05:52:00,1.13079,1.1308,1.13072,1.13072,216300000.0
2006-11-06 05:53:00,1.13078,1.13078,1.13068,1.13078,107399995.0
2006-11-06 05:54:00,1.13075,1.13075,1.1307,1.1307,8800000.0
2006-11-06 05:55:00,1.13071,1.1308,1.1307,1.1308,125499999.0
2006-11-06 05:56:00,1.13077,1.1308,1.13077,1.1308,26300000.0
2006-11-06 05:57:00,1.13075,1.1308,1.13075,1.1308,99200000.0
2006-11-06 05:58:00,1.13085,1.13094,1.13047,1.13059,117099998.0
2006-11-06 05:59:00,1.13075,1.13075,1.13075,1.13075,6700000.0
2006-11-06 06:00:00,1.13078,1.13078,1.13075,1.13078,42300000.0
2006-11-06 06:01:00,1.13081,1.13091,1.13074,1.13087,54200000.0
2006-11-06 06:02:00,1.13085,1.1309,1.13073,1.13077,90499999.0
2006-11-06 06:03:00,1.13075,1.13088,1.13075,1.13088,154300000.0
2006-11-06 06:04:00,1.13084,1.13096,1.13082,1.13087,155299997.0
2006-11-06 06:05:00,1.13095,1.13095,1.13082,1.13085,16000000.0
2006-11-06 06:06:00,1.13088,1.13088,1.13077,1.13077,38500000.0
2006-11-06 06:07:00,1.13079,1.13091,1.13079,1.13087,35600000.0
2006-11-06 06:08:00,1.1308,1.13085,1.13078,1.13082,129499999.0
2006-11-06 06:09:00,1.1308,1.1308,1.13075,1.13075,74100002.0
2006-11-06 06:10:00,1.13088,1.13088,1.1307,1.13082,112199999.0
2006-11-06 06:11:00,1.13079,1.13081,1.13068,1.1307,107700001.0
2006-11-06 06:12:00,1.13078,1.13089,1.13069,1.13072,135400000.0
2006-11-06 06:13:00,1.13069,1.13076,1.13069,1.13076,42200002.0
2006-11-06 06:14:00,1.1308,1.1308,1.13075,1.1308,113100002.0
2006-11-06 06:15:00,1.13079,1.13083,1.13067,1.13078,55200000.0
2006-11-06 06:16:00,1.1307,1.13075,1.13065,1.13073,125599999.0
2006-11-06 06:17:00,1.13075,1.13085,1.13039,1.13039,140299999.0
2006-11-06 06:18:00,1.13054,1.13073,1.13043,1.13065,108000001.0
2006-11-06 06:19:00,1.13072,1.13072,1.1306,1.1306,90700000.0
2006-11-06 06:20:00,1.13065,1.13082,1.13065,1.13082,67699999.0
2006-11-06 06:21:00,1.13055,1.1306,1.1305,1.1306,104900001.0
2006-11-06 06:22:00,1.13065,1.13071,1.13063,1.13071,41400000.0
2006-11-06 06:23:00,1.13065,1.1307,1.13065,1.1307,80100000.0
2006-11-06 06:24:00,1.13072,1.13072,1.13032,1.13039,88000000.0
2006-11-06 06:25:00,1.13028,1.13061,1.1302,1.13028,111200002.0
2006-11-06 06:26:00,1.13016,1.13079,1.13013,1.13065,153599999.0
2006-11-06 06:27:00,1.1307,1.1307,1.13065,1.13068,30800000.0
2006-11-06 06:28:00,1.13065,1.13075,1.1306,1.1306,27600000.0
2006-11-06 06:29:00,1.13063,1.13075,1.13062,1.13063,104800000.0
2006-11-06 06:30:00,1.13066,1.13068,1.13066,1.13068,47199999.0
2006-11-06 06:31:00,1.1307,1.13075,1.13065,1.13065,88900002.0
2006-11-06 06:32:00,1.1307,1.1307,1.1307,1.1307,27300001.0
2006-11-06 06:33:00,1.13066,1.13069,1.13058,1.13059,100399998.0
2006-11-06 06:34:00,1.13068,1.1307,1.13068,1.1307,49800000.0
2006-11-06 06:35:00,1.13065,1.13075,1.13065,1.13065,111100001.0
2006-11-06 06:36:00,1.13063,1.13063,1.13063,1.13063,3200000.0
2006-11-06 06:37:00,1.13068,1.13068,1.1306,1.13062,154900001.0
2006-11-06 06:38:00,1.13062,1.13076,1.13061,1.13061,87000001.0
2006-11-06 06:39:00,1.13059,1.13069,1.13058,1.13069,70700001.0
2006-11-06 06:40:00,1.13064,1.1307,1.13041,1.13066,89600000.0
2006-11-06 06:41:00,1.1307,1.13072,1.13063,1.1307,161899999.0
2006-11-06 06:42:00,1.13068,1.1307,1.13058,1.13068,161700000.0
2006-11-06 06:43:00,1.13065,1.1307,1.13065,1.1307,94500000.0
2006-11-06 06:44:00,1.1304,1.13076,1.1304,1.1307,176500001.0
2006-11-06 06:45:00,1.1307,1.1307,1.13058,1.13058,63900001.0
2006-11-06 06:46:00,1.13068,1.13068,1.13062,1.13063,21799999.0
2006-11-06 06:47:00,1.13065,1.13075,1.13065,1.1307,123400001.0
2006-11-06 06:48:00,1.13063,1.13084,1.13052,1.13084,46300000.0
2006-11-06 06:49:00,1.13066,1.13066,1.13059,1.13059,10400000.0
2006-11-06 06:50:00,1.13062,1.13068,1.1306,1.13062,59000001.0
2006-11-06 06:51:00,1.13051,1.13077,1.13018,1.13066,133600000.0
2006-11-06 06:52:00,1.13063,1.13075,1.13058,1.13065,107399999.0
2006-11-06 06:53:00,1.13068,1.13068,1.1306,1.1306,55200000.0
2006-11-06 06:54:00,1.13063,1.1307,1.13044,1.13044,69700000.0
2006-11-06 06:55:00,1.13068,1.13068,1.13066,1.13068,49600002.0
2006-11-06 06:56:00,1.1307,1.13075,1.1307,1.1307,72100000.0
2006-11-06 06:57:00,1.13066,1.13066,1.13059,1.13059,24700000.0
2006-11-06 06:58:00,1.13064,1.13066,1.13064,1.13066,15900000.0
2006-11-06 06:59:00,1.1306,1.13075,1.1306,1.1307,85700000.0
2006-11-06 07:00:00,1.13065,1.1307,1.13065,1.13065,106099998.0
2006-11-06 07:01:00,1.13075,1.13075,1.13065,1.13065,124300004.0
2006-11-06 07:02:00,1.13067,1.13067,1.13056,1.13056,52700001.0
2006-11-06 07:03:00,1.13067,1.13082,1.13058,1.13079,120700001.0
2006-11-06 07:04:00,1.13055,1.1306,1.1305,1.1306,109700001.0
2006-11-06 07:05:00,1.13049,1.13054,1.13049,1.13054,28000001.0
2006-11-06 07:06:00,1.13057,1.13067,1.13052,1.13067,52300000.0
2006-11-06 07:07:00,1.1307,1.13072,1.13065,1.13065,41500000.0
2006-11-06 07:08:00,1.13062,1.13062,1.13058,1.13058,9600000.0
2006-11-06 07:09:00,1.13059,1.13073,1.13059,1.13065,128000000.0
2006-11-06 07:10:00,1.13053,1.13064,1.13033,1.13033,47500001.0
2006-11-06 07:11:00,1.13023,1.1307,1.13017,1.13053,142600004.0
2006-11-06 07:12:00,1.13067,1.13073,1.13038,1.1306,207400003.0
2006-11-06 07:13:00,1.13066,1.13075,1.13055,1.13056,132100002.0
2006-11-06 07:14:00,1.13063,1.13065,1.1306,1.13065,108899998.0
2006-11-06 07:15:00,1.13056,1.13071,1.13047,1.13068,103000002.0
2006-11-06 07:16:00,1.13067,1.13075,1.13056,1.13058,42300000.0
2006-11-06 07:17:00,1.13059,1.13065,1.13043,1.13045,142000000.0
2006-11-06 07:18:00,1.13055,1.13067,1.13055,1.13067,149800003.0
2006-11-06 07:19:00,1.13064,1.13072,1.1306,1.13068,85700000.0
2006-11-06 07:20:00,1.13065,1.1307,1.13065,1.1307,30300000.0
2006-11-06 07:21:00,1.13067,1.13075,1.13065,1.1307,64800000.0
2006-11-06 07:22:00,1.13065,1.1307,1.13065,1.1307,73899998.0
2006-11-06 07:23:00,1.13061,1.13068,1.13052,1.13067,48800000.0
2006-11-06 07:24:00,1.13059,1.13078,1.13048,1.13048,103000000.0
2006-11-06 07:25:00,1.13068,1.13068,1.13055,1.13055,127300001.0
2006-11-06 07:26:00,1.13063,1.1307,1.13063,1.13063,49400000.0
2006-11-06 07:27:00,1.1307,1.1307,1.13068,1.13068,39500000.0
2006-11-06 07:28:00,1.13065,1.13078,1.13065,1.1307,171399997.0
2006-11-06 07:29:00,1.13058,1.13064,1.13058,1.13064,24100000.0
2006-11-06 07:30:00,1.13058,1.13062,1.13058,1.13062,59799999.0
2006-11-06 07:31:00,1.13068,1.13073,1.13059,1.13062,56000000.0
2006-11-06 07:32:00,1.13046,1.13052,1.13028,1.13052,85400001.0
2006-11-06 07:33:00,1.13061,1.13068,1.13057,1.13068,38400000.0
2006-11-06 07:34:00,1.13063,1.13067,1.13061,1.13062,104600001.0
2006-11-06 07:35:00,1.13057,1.13073,1.13057,1.13069,17500000.0
2006-11-06 07:36:00,1.1307,1.13075,1.13062,1.13068,115800003.0
2006-11-06 07:37:00,1.1307,1.1307,1.1307,1.1307,22299999.0
2006-11-06 07:38:00,1.13072,1.13072,1.13059,1.13062,27900000.0
2006-11-06 07:39:00,1.1306,1.13065,1.1304,1.13047,129200000.0
2006-11-06 07:40:00,1.13055,1.1306,1.13055,1.13058,71700002.0
2006-11-06 07:41:00,1.13052,1.13052,1.13048,1.13048,19200000.0
2006-11-06 07:42:00,1.13047,1.13062,1.13047,1.13062,123000000.0
2006-11-06 07:43:00,1.13065,1.13065,1.13055,1.13055,46200000.0
2006-11-06 07:44:00,1.1306,1.13065,1.1305,1.13065,202100001.0
2006-11-06 07:45:00,1.13053,1.13067,1.13053,1.13065,129500000.0
2006-11-06 07:46:00,1.13053,1.13054,1.13053,1.13054,24800000.0
2006-11-06 07:47:00,1.13049,1.13056,1.13049,1.13056,15200000.0
2006-11-06 07:48:00,1.1306,1.13065,1.1306,1.1306,123800004.0
2006-11-06 07:49:00,1.1306,1.13065,1.13055,1.1306,125700000.0
2006-11-06 07:50:00,1.13063,1.13063,1.13049,1.13051,96700000.0
2006-11-06 07:51:00,1.13053,1.13064,1.13051,1.13061,52300000.0
2006-11-06 07:52:00,1.13067,1.1307,1.13059,1.1307,45800000.0
2006-11-06 07:53:00,1.1307,1.1307,1.1307,1.1307,6400000.0
2006-11-06 07:54:00,1.13069,1.13069,1.13053,1.13054,47700000.0
2006-11-06 07:55:00,1.1306,1.13072,1.13054,1.13072,131900001.0
2006-11-06 07:56:00,1.13059,1.13072,1.13059,1.13072,38000001.0
2006-11-06 07:57:00,1.13062,1.1307,1.13059,1.1306,156699999.0
2006-11-06 07:58:00,1.1306,1.1306,1.13053,1.1306,22300000.0
2006-11-06 07:59:00,1.13053,1.13059,1.13053,1.13058,64999999.0
2006-11-06 08:00:00,1.13054,1.13063,1.13052,1.13058,82400000.0
2006-11-06 08:01:00,1.13052,1.13068,1.13052,1.13068,47500002.0
2006-11-06 08:02:00,1.13065,1.13075,1.13065,1.1307,7400000.0
2006-11-06 08:03:00,1.13067,1.13075,1.13065,1.13075,50200000.0
2006-11-06 08:04:00,1.13055,1.13067,1.13042,1.13067,57800000.0
2006-11-06 08:05:00,1.13055,1.13066,1.13049,1.13063,185900000.0
2006-11-06 08:06:00,1.13073,1.13073,1.13064,1.13067,41699999.0
2006-11-06 08:07:00,1.13038,1.13065,1.13032,1.13054,86400002.0
2006-11-06 08:08:00,1.13067,1.13067,1.13066,1.13066,46500002.0
2006-11-06 08:09:00,1.13071,1.13075,1.13048,1.13048,155300002.0
2006-11-06 08:10:00,1.13067,1.1307,1.13048,1.1307,98299999.0
2006-11-06 08:11:00,1.13052,1.13071,1.13046,1.13071,157589999.0
2006-11-06 08:12:00,1.13061,1.13071,1.13051,1.13063,138200002.0
2006-11-06 08:13:00,1.13071,1.13072,1.13057,1.13057,49200000.0
2006-11-06 08:14:00,1.13055,1.13065,1.13055,1.1306,80699998.0
2006-11-06 08:15:00,1.1307,1.13072,1.13065,1.13065,66000000.0
2006-11-06 08:16:00,1.13066,1.13066,1.13059,1.13059,36600000.0
2006-11-06 08:17:00,1.13062,1.13065,1.13061,1.13065,94200000.0
2006-11-06 08:18:00,1.13066,1.13066,1.13059,1.13059,30500001.0
2006-11-06 08:19:00,1.13065,1.13088,1.13059,1.13059,125400003.0
2006-11-06 08:20:00,1.1306,1.13068,1.1306,1.13068,106599998.0
2006-11-06 08:21:00,1.13063,1.13068,1.13049,1.13059,83900000.0
2006-11-06 08:22:00,1.1307,1.13072,1.13068,1.1307,57700001.0
2006-11-06 08:23:00,1.1307,1.13075,1.13065,1.1307,135899998.0
2006-11-06 08:24:00,1.13055,1.13078,1.13055,1.1307,146399999.0
2006-11-06 08:25:00,1.13069,1.13069,1.13056,1.13062,38500000.0
2006-11-06 08:26:00,1.13065,1.13065,1.13065,1.13065,29500000.0
2006-11-06 08:27:00,1.1305,1.13065,1.1305,1.13062,39200000.0
2006-11-06 08:28:00,1.13064,1.13064,1.13056,1.13056,44499999.0
2006-11-06 08:29:00,1.1307,1.1307,1.1306,1.1306,35300000.0
2006-11-06 08:30:00,1.13062,1.1307,1.13062,1.13063,63900001.0
2006-11-06 08:31:00,1.13066,1.13069,1.13062,1.13069,87200001.0
2006-11-06 08:32:00,1.13072,1.13072,1.13053,1.1306,223500002.0
2006-11-06 08:33:00,1.13053,1.13072,1.13053,1.13072,152100001.0
2006-11-06 08:34:00,1.1307,1.13075,1.13065,1.13075,27400000.0
2006-11-06 08:35:00,1.13077,1.13077,1.13065,1.13073,59500002.0
2006-11-06 08:36:00,1.13057,1.13072,1.13054,1.13057,132200001.0
2006-11-06 08:37:00,1.13056,1.13074,1.1305,1.1306,122000000.0
2006-11-06 08:38:00,1.13053,1.13062,1.13045,1.13061,101300000.0
2006-11-06 08:39:00,1.13065,1.13075,1.13065,1.1307,83999998.0
2006-11-06 08:40:00,1.1305,1.13058,1.13036,1.1305,112200002.0
2006-11-06 08:41:00,1.13046,1.1307,1.13041,1.13049,149500005.0
2006-11-06 08:42:00,1.13065,1.13068,1.13061,1.13062,50700000.0
2006-11-06 08:43:00,1.13077,1.13077,1.13036,1.13058,145199996.0
2006-11-06 08:44:00,1.1306,1.13069,1.1306,1.13067,28700001.0
2006-11-06 08:45:00,1.13063,1.13063,1.13049,1.13059,55000000.0
2006-11-06 08:46:00,1.13055,1.13062,1.13046,1.13057,36300000.0
2006-11-06 08:47:00,1.1306,1.1306,1.13053,1.13053,37900000.0
2006-11-06 08:48:00,1.13056,1.13056,1.13049,1.13049,6400000.0
2006-11-06 08:49:00,1.13054,1.13061,1.13054,1.13061,54900002.0
2006-11-06 08:50:00,1.13055,1.13061,1.13055,1.13058,117499998.0
2006-11-06 08:51:00,1.13052,1.13064,1.13052,1.13064,46400000.0
2006-11-06 08:52:00,1.1307,1.13072,1.1307,1.13072,58800001.0
2006-11-06 08:53:00,1.1307,1.13075,1.13065,1.13068,93800003.0
2006-11-06 08:54:00,1.1308,1.13089,1.13061,1.13072,144299997.0
2006-11-06 08:55:00,1.1307,1.13075,1.13063,1.13075,128000000.0
2006-11-06 08:56:00,1.13067,1.13078,1.13052,1.13062,89700000.0
2006-11-06 08:57:00,1.1307,1.13075,1.13063,1.13063,122500001.0
2006-11-06 08:58:00,1.13063,1.13075,1.13051,1.13066,170599998.0
2006-11-06 08:59:00,1.1307,1.13075,1.1307,1.1307,57600001.0
2006-11-06 09:00:00,1.13068,1.13075,1.13065,1.13065,72700003.0
2006-11-06 09:01:00,1.13062,1.13062,1.13058,1.13058,14400000.0
2006-11-06 09:02:00,1.13064,1.13075,1.13062,1.13062,71000000.0
2006-11-06 09:03:00,1.1307,1.13075,1.13065,1.1307,57200001.0
2006-11-06 09:04:00,1.1307,1.13072,1.1307,1.1307,26300001.0
2006-11-06 09:05:00,1.13068,1.13068,1.13058,1.13058,38499999.0
2006-11-06 09:06:00,1.13049,1.1305,1.13042,1.13046,49300000.0
2006-11-06 09:07:00,1.13048,1.13048,1.13041,1.13048,81600000.0
2006-11-06 09:08:00,1.13053,1.1307,1.13053,1.13066,85499999.0
2006-11-06 09:09:00,1.13055,1.13065,1.13055,1.13065,16100000.0
2006-11-06 09:10:00,1.13059,1.13059,1.1305,1.1305,19300000.0
2006-11-06 09:11:00,1.13035,1.13049,1.13035,1.13047,76800001.0
2006-11-06 09:12:00,1.13042,1.13054,1.13002,1.13045,150300001.0
2006-11-06 09:13:00,1.13048,1.13048,1.13037,1.13043,81299999.0
2006-11-06 09:14:00,1.13048,1.13056,1.13043,1.13056,80799999.0
2006-11-06 09:15:00,1.13063,1.13069,1.13062,1.13065,50699999.0
2006-11-06 09:16:00,1.1307,1.1307,1.13067,1.13067,2500000.0
2006-11-06 09:17:00,1.13065,1.13072,1.13058,1.13058,94100001.0
2006-11-06 09:18:00,1.13045,1.13045,1.13043,1.13043,8000000.0
2006-11-06 09:19:00,1.13035,1.13045,1.13035,1.13035,44699999.0
2006-11-06 09:20:00,1.13044,1.13049,1.13007,1.13017,106300002.0
2006-11-06 09:21:00,1.13038,1.13041,1.13026,1.13026,64700000.0
2006-11-06 09:22:00,1.13038,1.1304,1.13038,1.1304,17300000.0
2006-11-06 09:23:00,1.13048,1.13048,1.1304,1.13048,78900001.0
2006-11-06 09:24:00,1.13053,1.13053,1.13036,1.13036,133500000.0
2006-11-06 09:25:00,1.13044,1.13075,1.13044,1.13071,139800000.0
2006-11-06 09:26:00,1.13069,1.13077,1.13065,1.13065,92600002.0
2006-11-06 09:27:00,1.13067,1.13082,1.13067,1.13082,66999998.0
2006-11-06 09:28:00,1.13095,1.13095,1.13087,1.1309,26300001.0
2006-11-06 09:29:00,1.13088,1.13095,1.13088,1.13095,45900001.0
2006-11-06 09:30:00,1.13086,1.13086,1.13082,1.13082,36599998.0
2006-11-06 09:31:00,1.1308,1.1308,1.1308,1.1308,7600000.0
2006-11-06 09:32:00,1.13075,1.1308,1.13075,1.1308,116500002.0
2006-11-06 09:33:00,1.13073,1.13073,1.13067,1.13067,53399999.0
2006-11-06 09:34:00,1.13062,1.13062,1.13046,1.13046,27200000.0
2006-11-06 09:35:00,1.13025,1.1304,1.13003,1.13021,109600001.0
2006-11-06 09:36:00,1.1305,1.13053,1.13043,1.13045,103800001.0
2006-11-06 09:37:00,1.13047,1.13048,1.13035,1.13035,81500000.0
2006-11-06 09:38:00,1.13048,1.1305,1.13036,1.1304,83199999.0
2006-11-06 09:39:00,1.1304,1.13045,1.13035,1.13043,88200000.0
2006-11-06 09:40:00,1.13044,1.13051,1.13044,1.13051,43400000.0
2006-11-06 09:41:00,1.13065,1.1308,1.1306,1.1308,107999998.0
2006-11-06 09:42:00,1.13091,1.13091,1.13077,1.13078,33500000.0
2006-11-06 09:43:00,1.13072,1.13081,1.13072,1.13077,26000001.0
2006-11-06 09:44:00,1.13073,1.13082,1.13073,1.13078,67499999.0
2006-11-06 09:45:00,1.1308,1.1308,1.13075,1.13075,20700000.0
2006-11-06 09:46:00,1.13085,1.13085,1.13085,1.13085,19900000.0
2006-11-06 09:47:00,1.13072,1.13082,1.13072,1.1308,185299998.0
2006-11-06 09:48:00,1.13075,1.13084,1.13072,1.13074,123800002.0
2006-11-06 09:49:00,1.13082,1.13082,1.1308,1.1308,11200000.0
2006-11-06 09:50:00,1.13073,1.13075,1.13069,1.13074,49500000.0
2006-11-06 09:51:00,1.13069,1.13073,1.13063,1.13073,134300000.0
2006-11-06 09:52:00,1.13062,1.13069,1.1306,1.1306,129099996.0
2006-11-06 09:53:00,1.13062,1.13069,1.13055,1.13069,109700001.0
2006-11-06 09:54:00,1.13068,1.13068,1.13055,1.13056,56600001.0
2006-11-06 09:55:00,1.13075,1.13081,1.13053,1.13064,65099999.0
2006-11-06 09:56:00,1.13062,1.13068,1.13062,1.13068,28600000.0
2006-11-06 09:57:00,1.13067,1.13067,1.13054,1.13055,108199999.0
2006-11-06 09:58:00,1.1306,1.1306,1.1306,1.1306,54600001.0
2006-11-06 09:59:00,1.13062,1.1307,1.13062,1.1307,25300000.0
2006-11-06 10:00:00,1.13065,1.1307,1.13065,1.1307,61399999.0
2006-11-06 10:01:00,1.13065,1.13073,1.1306,1.13068,74300002.0
2006-11-06 10:02:00,1.1307,1.13075,1.13063,1.13068,108600002.0
2006-11-06 10:03:00,1.1307,1.13075,1.13065,1.13065,85700001.0
2006-11-06 10:04:00,1.13078,1.1308,1.13071,1.13075,57400000.0
2006-11-06 10:05:00,1.13073,1.13073,1.13064,1.13064,23300000.0
2006-11-06 10:06:00,1.13068,1.13071,1.13059,1.13067,54000000.0
2006-11-06 10:07:00,1.13055,1.13082,1.13055,1.13073,122300000.0
2006-11-06 10:08:00,1.13072,1.13079,1.13072,1.13078,106299999.0
2006-11-06 10:09:00,1.13068,1.1307,1.13068,1.1307,51100000.0
2006-11-06 10:10:00,1.13065,1.1307,1.13065,1.13068,75499999.0
2006-11-06 10:11:00,1.13072,1.13072,1.1307,1.1307,22700000.0
2006-11-06 10:12:00,1.13083,1.13113,1.13083,1.13113,71200000.0
2006-11-06 10:13:00,1.13113,1.1312,1.1311,1.1311,77200002.0
2006-11-06 10:14:00,1.13098,1.13098,1.13087,1.13092,42200000.0
2006-11-06 10:15:00,1.13091,1.13091,1.13068,1.13081,219099999.0
2006-11-06 10:16:00,1.13087,1.13095,1.1308,1.1308,122400000.0
2006-11-06 10:17:00,1.13085,1.1309,1.13085,1.13085,119700000.0
2006-11-06 10:18:00,1.13088,1.13101,1.13088,1.13093,86499999.0
2006-11-06 10:19:00,1.13093,1.13097,1.13087,1.13087,12900000.0
2006-11-06 10:20:00,1.13097,1.13105,1.1309,1.13105,79200000.0
2006-11-06 10:21:00,1.13092,1.131,1.13075,1.131,108599999.0
2006-11-06 10:22:00,1.13083,1.13083,1.13041,1.13051,128000001.0
2006-11-06 10:23:00,1.13038,1.13063,1.13033,1.13063,111000001.0
2006-11-06 10:24:00,1.13087,1.13087,1.13061,1.1307,162700000.0
2006-11-06 10:25:00,1.1307,1.13085,1.13064,1.1308,99300000.0
2006-11-06 10:26:00,1.13085,1.13093,1.13085,1.13093,18800000.0
2006-11-06 10:27:00,1.13088,1.13088,1.13084,1.13084,32199999.0
2006-11-06 10:28:00,1.13074,1.13083,1.13074,1.13083,100400003.0
2006-11-06 10:29:00,1.13087,1.13098,1.13086,1.13096,167799998.0
2006-11-06 10:30:00,1.13098,1.13102,1.13096,1.13101,63100001.0
2006-11-06 10:31:00,1.1312,1.13134,1.13107,1.13134,125300001.0
2006-11-06 10:32:00,1.13145,1.13163,1.13145,1.13161,82899998.0
2006-11-06 10:33:00,1.13162,1.13165,1.13154,1.13154,14500000.0
2006-11-06 10:34:00,1.13147,1.13152,1.1314,1.13147,121299999.0
2006-11-06 10:35:00,1.13142,1.13168,1.13142,1.13158,93800003.0
2006-11-06 10:36:00,1.13163,1.13163,1.13145,1.1315,165599998.0
2006-11-06 10:37:00,1.13148,1.13189,1.13148,1.13189,87400001.0
2006-11-06 10:38:00,1.13194,1.13198,1.1317,1.1317,145200001.0
2006-11-06 10:39:00,1.13172,1.1318,1.13171,1.13171,92299999.0
2006-11-06 10:40:00,1.13165,1.13185,1.13165,1.13185,56400001.0
2006-11-06 10:41:00,1.13183,1.1319,1.13174,1.13188,62200002.0
2006-11-06 10:42:00,1.13185,1.13185,1.13176,1.1318,25500000.0
2006-11-06 10:43:00,1.13177,1.13177,1.13168,1.13173,20800000.0
2006-11-06 10:44:00,1.13163,1.13183,1.13163,1.13175,233999998.0
2006-11-06 10:45:00,1.13178,1.13186,1.13177,1.1318,110100000.0
2006-11-06 10:46:00,1.13179,1.13183,1.1317,1.13178,79900000.0
2006-11-06 10:47:00,1.13177,1.13184,1.13171,1.1318,186200000.0
2006-11-06 10:48:00,1.13165,1.13165,1.13143,1.13143,97700001.0
2006-11-06 10:49:00,1.13147,1.13188,1.13147,1.13186,110800002.0
2006-11-06 10:50:00,1.13184,1.13193,1.13176,1.13193,54200001.0
2006-11-06 10:51:00,1.1319,1.1319,1.13173,1.13178,124600001.0
2006-11-06 10:52:00,1.1317,1.13172,1.1315,1.1316,172200003.0
2006-11-06 10:53:00,1.13162,1.13162,1.13144,1.13154,190500000.0
2006-11-06 10:54:00,1.13161,1.13173,1.13159,1.13173,63300002.0
2006-11-06 10:55:00,1.13172,1.13172,1.13164,1.13164,88000003.0
2006-11-06 10:56:00,1.13165,1.13177,1.13165,1.13177,53200001.0
2006-11-06 10:57:00,1.13173,1.13184,1.13168,1.1317,127500002.0
2006-11-06 10:58:00,1.13185,1.13185,1.13156,1.1316,62000001.0
2006-11-06 10:59:00,1.13162,1.13162,1.13152,1.13152,33700000.0
2006-11-06 11:00:00,1.13148,1.13162,1.13145,1.13148,88100000.0
2006-11-06 11:01:00,1.13148,1.13148,1.13142,1.13143,54500000.0
2006-11-06 11:02:00,1.13141,1.13148,1.13139,1.13148,93399998.0
2006-11-06 11:03:00,1.1316,1.13167,1.13152,1.13167,110899998.0
2006-11-06 11:04:00,1.1316,1.13165,1.13149,1.13165,72199999.0
2006-11-06 11:05:00,1.13166,1.13184,1.13166,1.13184,53800000.0
2006-11-06 11:06:00,1.13185,1.13192,1.13178,1.13186,42600000.0
2006-11-06 11:07:00,1.13187,1.13187,1.13178,1.13179,68300000.0
2006-11-06 11:08:00,1.1319,1.13193,1.13185,1.1319,88600001.0
2006-11-06 11:09:00,1.13183,1.13192,1.13183,1.1319,87800001.0
2006-11-06 11:10:00,1.13188,1.13188,1.13175,1.13175,71099999.0
2006-11-06 11:11:00,1.13169,1.13182,1.13165,1.13182,112100003.0
2006-11-06 11:12:00,1.1318,1.13185,1.13175,1.1318,220699999.0
2006-11-06 11:13:00,1.13176,1.13176,1.13156,1.13156,116100000.0
2006-11-06 11:14:00,1.13159,1.13178,1.13159,1.13162,109200004.0
2006-11-06 11:15:00,1.13161,1.13178,1.13161,1.1317,172400001.0
2006-11-06 11:16:00,1.13172,1.13178,1.13171,1.13171,123700002.0
2006-11-06 11:17:00,1.13164,1.13166,1.1316,1.1316,62300001.0
2006-11-06 11:18:00,1.13153,1.13155,1.13148,1.13148,8800000.0
2006-11-06 11:19:00,1.1315,1.1316,1.13147,1.13147,114000000.0
2006-11-06 11:20:00,1.13152,1.13158,1.13152,1.13152,105899999.0
2006-11-06 11:21:00,1.13162,1.13173,1.13162,1.13165,43200001.0
2006-11-06 11:22:00,1.13163,1.13175,1.13159,1.13175,39100000.0
2006-11-06 11:23:00,1.13165,1.1318,1.13164,1.1318,48699999.0
2006-11-06 11:24:00,1.13171,1.13172,1.13154,1.1317,49999999.0
2006-11-06 11:25:00,1.13172,1.13172,1.13152,1.1316,137700000.0
2006-11-06 11:26:00,1.13158,1.1317,1.13153,1.1317,73099998.0
2006-11-06 11:27:00,1.1317,1.13172,1.13163,1.1317,144400001.0
2006-11-06 11:28:00,1.1317,1.13175,1.13165,1.1317,51300000.0
2006-11-06 11:29:00,1.13162,1.1317,1.13162,1.13163,101100000.0
2006-11-06 11:30:00,1.1316,1.13178,1.1316,1.13171,154100004.0
2006-11-06 11:31:00,1.13171,1.13182,1.13171,1.13182,46900000.0
2006-11-06 11:32:00,1.13178,1.13178,1.13159,1.1317,193800000.0
2006-11-06 11:33:00,1.13167,1.13176,1.13155,1.1316,120500004.0
2006-11-06 11:34:00,1.13158,1.13161,1.13148,1.13152,148700000.0
2006-11-06 11:35:00,1.13151,1.13158,1.13149,1.13149,112800001.0
2006-11-06 11:36:00,1.13145,1.13161,1.13145,1.13147,96700000.0
2006-11-06 11:37:00,1.1315,1.13164,1.1315,1.13157,112200003.0
2006-11-06 11:38:00,1.13157,1.13165,1.13155,1.13165,98800001.0
2006-11-06 11:39:00,1.1316,1.13163,1.13155,1.13162,71799999.0
2006-11-06 11:40:00,1.13163,1.1317,1.13159,1.13168,79300000.0
2006-11-06 11:41:00,1.13175,1.13175,1.13162,1.13168,150199995.0
2006-11-06 11:42:00,1.1317,1.13175,1.13165,1.13165,134100003.0
2006-11-06 11:43:00,1.13176,1.13209,1.13176,1.13209,176499999.0
2006-11-06 11:44:00,1.13192,1.1322,1.13192,1.13218,72599999.0
2006-11-06 11:45:00,1.13217,1.13225,1.13217,1.1322,136500000.0
2006-11-06 11:46:00,1.13228,1.13228,1.13213,1.13219,72800000.0
2006-11-06 11:47:00,1.13213,1.13217,1.13213,1.13217,54400000.0
2006-11-06 11:48:00,1.13217,1.13225,1.13217,1.13217,50300001.0
2006-11-06 11:49:00,1.13229,1.13229,1.13217,1.13217,159200001.0
2006-11-06 11:50:00,1.1325,1.13288,1.1325,1.1327,119400000.0
2006-11-06 11:51:00,1.13265,1.13268,1.13254,1.13254,88900001.0
2006-11-06 11:52:00,1.13265,1.13284,1.13265,1.13284,101200001.0
2006-11-06 11:53:00,1.13281,1.13285,1.13276,1.13276,76800001.0
2006-11-06 11:54:00,1.13281,1.13284,1.1327,1.13279,151500000.0
2006-11-06 11:55:00,1.13281,1.13281,1.13256,1.13268,98799999.0
2006-11-06 11:56:00,1.1326,1.13263,1.13251,1.13258,184700000.0
2006-11-06 11:57:00,1.13262,1.13271,1.13257,1.13257,165699996.0
2006-11-06 11:58:00,1.13257,1.13264,1.13247,1.13247,83300002.0
2006-11-06 11:59:00,1.13254,1.13268,1.13253,1.13253,135500001.0
2006-11-06 12:00:00,1.13267,1.13287,1.13267,1.13284,76000002.0
2006-11-06 12:01:00,1.13285,1.13291,1.13285,1.13287,62300002.0
2006-11-06 12:02:00,1.13294,1.13339,1.13294,1.13332,155700000.0
2006-11-06 12:03:00,1.13357,1.13402,1.13357,1.13393,129300002.0
2006-11-06 12:04:00,1.1339,1.1339,1.13369,1.13376,86300000.0
2006-11-06 12:05:00,1.13375,1.13375,1.13362,1.13364,39200000.0
2006-11-06 12:06:00,1.13368,1.13368,1.13355,1.13359,23300000.0
2006-11-06 12:07:00,1.13362,1.13362,1.13322,1.1335,79700000.0
2006-11-06 12:08:00,1.13365,1.13373,1.13356,1.13373,126100001.0
2006-11-06 12:09:00,1.1337,1.1337,1.13365,1.1337,118600000.0
2006-11-06 12:10:00,1.13362,1.13363,1.13362,1.13363,13800000.0
2006-11-06 12:11:00,1.13347,1.13367,1.13347,1.13367,127600002.0
2006-11-06 12:12:00,1.13366,1.13384,1.13363,1.13363,129799999.0
2006-11-06 12:13:00,1.13365,1.13378,1.13365,1.1337,208399997.0
2006-11-06 12:14:00,1.13375,1.13394,1.13375,1.1339,18300000.0
2006-11-06 12:15:00,1.13385,1.13385,1.13364,1.13374,76699999.0
2006-11-06 12:16:00,1.13367,1.13368,1.13349,1.13353,28800000.0
2006-11-06 12:17:00,1.1336,1.13367,1.13358,1.13365,114200002.0
2006-11-06 12:18:00,1.13368,1.13368,1.13353,1.13353,67000001.0
2006-11-06 12:19:00,1.13362,1.13368,1.13362,1.13368,61000001.0
2006-11-06 12:20:00,1.13372,1.13381,1.13366,1.13366,91300001.0
2006-11-06 12:21:00,1.13367,1.13381,1.13367,1.13372,147599999.0
2006-11-06 12:22:00,1.13374,1.13388,1.13372,1.13388,69599999.0
2006-11-06 12:23:00,1.13391,1.13391,1.13372,1.13372,51900000.0
2006-11-06 12:24:00,1.13376,1.13383,1.13376,1.13382,56599999.0
2006-11-06 12:25:00,1.13385,1.13389,1.13363,1.13363,145200000.0
2006-11-06 12:26:00,1.13361,1.13366,1.1335,1.1335,75099999.0
2006-11-06 12:27:00,1.13347,1.1337,1.13337,1.1337,81900001.0
2006-11-06 12:28:00,1.13366,1.13367,1.13359,1.13361,187700003.0
2006-11-06 12:29:00,1.13361,1.1338,1.13361,1.13369,70700001.0
2006-11-06 12:30:00,1.13365,1.1337,1.13365,1.1337,1600000.0
2006-11-06 12:31:00,1.1337,1.1339,1.1337,1.13389,78100000.0
2006-11-06 12:32:00,1.1338,1.13398,1.1338,1.1339,97400000.0
2006-11-06 12:33:00,1.13393,1.13394,1.13388,1.13388,54899998.0
2006-11-06 12:34:00,1.13378,1.13378,1.13367,1.13367,66399999.0
2006-11-06 12:35:00,1.1338,1.13383,1.13378,1.1338,102900000.0
2006-11-06 12:36:00,1.1338,1.13382,1.1338,1.13382,31899999.0
2006-11-06 12:37:00,1.13394,1.13402,1.13392,1.13392,51300000.0
2006-11-06 12:38:00,1.13392,1.13392,1.1339,1.1339,20800000.0
2006-11-06 12:39:00,1.13398,1.13398,1.13391,1.13392,76000000.0
2006-11-06 12:40:00,1.13395,1.13395,1.13381,1.13386,88500000.0
2006-11-06 12:41:00,1.13382,1.13388,1.1338,1.13382,80799999.0
2006-11-06 12:42:00,1.13382,1.13391,1.13379,1.13388,66700000.0
2006-11-06 12:43:00,1.13381,1.13384,1.13381,1.13384,43799999.0
2006-11-06 12:44:00,1.13378,1.13391,1.13378,1.13382,115800001.0
2006-11-06 12:45:00,1.1338,1.13385,1.1337,1.1338,84600000.0
2006-11-06 12:46:00,1.13385,1.13385,1.1338,1.1338,57600001.0
2006-11-06 12:47:00,1.13378,1.13383,1.13371,1.13383,129099998.0
2006-11-06 12:48:00,1.13389,1.13389,1.13377,1.13382,103599998.0
2006-11-06 12:49:00,1.1339,1.1339,1.13382,1.13382,36800000.0
2006-11-06 12:50:00,1.13385,1.13397,1.13385,1.13395,62100002.0
2006-11-06 12:51:00,1.13387,1.1339,1.1338,1.1339,75100001.0
2006-11-06 12:52:00,1.1339,1.13398,1.1339,1.13398,12000000.0
2006-11-06 12:53:00,1.134,1.13402,1.134,1.13402,15300000.0
2006-11-06 12:54:00,1.13406,1.13406,1.13404,1.13404,16800000.0
2006-11-06 12:55:00,1.13417,1.13444,1.13417,1.13443,84700001.0
2006-11-06 12:56:00,1.13452,1.13459,1.1345,1.13458,67199999.0
2006-11-06 12:57:00,1.13465,1.13495,1.13465,1.13488,95800001.0
2006-11-06 12:58:00,1.1348,1.13486,1.13475,1.13486,44000000.0
2006-11-06 12:59:00,1.1351,1.13548,1.1351,1.13548,57500000.0
2006-11-06 13:00:00,1.13534,1.13534,1.13488,1.13488,146800003.0
2006-11-06 13:01:00,1.13502,1.13502,1.13485,1.13499,22100000.0
2006-11-06 13:02:00,1.13495,1.13495,1.13472,1.13476,111200001.0
2006-11-06 13:03:00,1.13475,1.13475,1.13461,1.13461,10200000.0
2006-11-06 13:04:00,1.13454,1.13475,1.13454,1.13473,106800002.0
2006-11-06 13:05:00,1.13475,1.13475,1.13475,1.13475,30300001.0
2006-11-06 13:06:00,1.13482,1.13488,1.1347,1.13478,174099998.0
2006-11-06 13:07:00,1.13487,1.13489,1.13485,1.13485,140400001.0
2006-11-06 13:08:00,1.1349,1.13495,1.13485,1.1349,81200001.0
2006-11-06 13:09:00,1.13494,1.13501,1.13493,1.13497,85799998.0
2006-11-06 13:10:00,1.13488,1.13488,1.13476,1.13478,40000000.0
2006-11-06 13:11:00,1.13472,1.13473,1.13462,1.13468,49700001.0
2006-11-06 13:12:00,1.13479,1.13486,1.13474,1.13486,96400001.0
2006-11-06 13:13:00,1.13484,1.13493,1.13484,1.13493,49000001.0
2006-11-06 13:14:00,1.13508,1.1352,1.13508,1.13513,63000002.0
2006-11-06 13:15:00,1.13532,1.13563,1.13526,1.13563,112600000.0
2006-11-06 13:16:00,1.13579,1.13586,1.13579,1.13586,44600000.0
2006-11-06 13:17:00,1.13605,1.13616,1.13605,1.13609,92899999.0
2006-11-06 13:18:00,1.136,1.13615,1.13597,1.136,87600001.0
2006-11-06 13:19:00,1.13591,1.13591,1.13562,1.1357,162800001.0
2006-11-06 13:20:00,1.13561,1.13561,1.13548,1.13558,129500000.0
2006-11-06 13:21:00,1.13561,1.13564,1.13553,1.13558,95100001.0
2006-11-06 13:22:00,1.13551,1.13567,1.13551,1.13567,150100002.0
2006-11-06 13:23:00,1.13565,1.13565,1.13553,1.13558,54500000.0
2006-11-06 13:24:00,1.13558,1.13558,1.13538,1.13548,71099999.0
2006-11-06 13:25:00,1.13538,1.13538,1.13529,1.13538,119500001.0
2006-11-06 13:26:00,1.13543,1.13543,1.1353,1.13542,141800002.0
2006-11-06 13:27:00,1.13544,1.13549,1.13543,1.13543,119500001.0
2006-11-06 13:28:00,1.13543,1.13543,1.13542,1.13543,96499999.0
2006-11-06 13:29:00,1.1354,1.13545,1.13535,1.13535,62199999.0
2006-11-06 13:30:00,1.1354,1.13545,1.13535,1.1354,144500000.0
2006-11-06 13:31:00,1.13535,1.13547,1.13535,1.13535,100500001.0
2006-11-06 13:32:00,1.13538,1.13545,1.13537,1.13545,111100000.0
2006-11-06 13:33:00,1.13545,1.13545,1.13532,1.13538,92600000.0
2006-11-06 13:34:00,1.1354,1.1354,1.1354,1.1354,8000000.0
2006-11-06 13:35:00,1.1354,1.13545,1.13532,1.13545,102199999.0
2006-11-06 13:36:00,1.13541,1.13551,1.13541,1.13551,70700001.0
2006-11-06 13:37:00,1.13555,1.13555,1.13555,1.13555,4000000.0
2006-11-06 13:38:00,1.13547,1.13548,1.13542,1.13542,78300000.0
2006-11-06 13:39:00,1.13542,1.13546,1.13532,1.13532,84900001.0
2006-11-06 13:40:00,1.13536,1.13537,1.13527,1.13537,140400000.0
2006-11-06 13:41:00,1.13532,1.13545,1.1353,1.13535,85900001.0
2006-11-06 13:42:00,1.13548,1.13556,1.13542,1.13545,81599999.0
2006-11-06 13:43:00,1.13545,1.13545,1.13535,1.13535,39800000.0
2006-11-06 13:44:00,1.13535,1.13535,1.13527,1.13527,51100000.0
2006-11-06 13:45:00,1.13527,1.13542,1.13527,1.13542,112700000.0
2006-11-06 13:46:00,1.13542,1.13549,1.13534,1.13534,49200000.0
2006-11-06 13:47:00,1.13535,1.1354,1.13535,1.1354,138500000.0
2006-11-06 13:48:00,1.13534,1.13538,1.13529,1.13533,72600000.0
2006-11-06 13:49:00,1.13533,1.13533,1.13513,1.13513,41100000.0
2006-11-06 13:50:00,1.13515,1.13525,1.13513,1.13515,86600000.0
2006-11-06 13:51:00,1.13511,1.13519,1.13511,1.13511,144600001.0
2006-11-06 13:52:00,1.13507,1.13521,1.13507,1.13512,73900000.0
2006-11-06 13:53:00,1.1351,1.13518,1.1351,1.13518,12700000.0
2006-11-06 13:54:00,1.13515,1.1352,1.13515,1.1352,57899998.0
2006-11-06 13:55:00,1.13515,1.13517,1.13515,1.13517,44299998.0
2006-11-06 13:56:00,1.13515,1.13519,1.13511,1.13519,102299998.0
2006-11-06 13:57:00,1.13516,1.13526,1.13495,1.13513,84399999.0
2006-11-06 13:58:00,1.1351,1.1351,1.13505,1.13505,13600000.0
2006-11-06 13:59:00,1.13506,1.13518,1.13506,1.13517,69700001.0
2006-11-06 14:00:00,1.13513,1.13516,1.13513,1.13516,47300001.0
2006-11-06 14:01:00,1.1351,1.1351,1.1351,1.1351,900000.0
2006-11-06 14:02:00,1.13505,1.13512,1.13491,1.13512,37399999.0
2006-11-06 14:03:00,1.13506,1.13513,1.13497,1.13513,26400000.0
2006-11-06 14:04:00,1.13495,1.13498,1.13495,1.13498,43900002.0
2006-11-06 14:05:00,1.13475,1.13487,1.13474,1.13487,58200001.0
2006-11-06 14:06:00,1.13488,1.13488,1.13481,1.13488,72000000.0
2006-11-06 14:07:00,1.13487,1.13497,1.13487,1.13497,32300000.0
2006-11-06 14:08:00,1.13502,1.13502,1.13495,1.13495,33599999.0
2006-11-06 14:09:00,1.13495,1.13498,1.13488,1.13492,89500000.0
2006-11-06 14:10:00,1.13501,1.13508,1.13494,1.13507,159700002.0
2006-11-06 14:11:00,1.13512,1.13518,1.1351,1.13518,59900000.0
2006-11-06 14:12:00,1.1352,1.13527,1.13514,1.13527,54700000.0
2006-11-06 14:13:00,1.13529,1.13536,1.13529,1.13536,47399999.0
2006-11-06 14:14:00,1.13523,1.13526,1.13514,1.13514,97599999.0
2006-11-06 14:15:00,1.13506,1.13514,1.13503,1.13505,105699999.0
2006-11-06 14:16:00,1.1351,1.1351,1.1351,1.1351,38600000.0
2006-11-06 14:17:00,1.13522,1.13522,1.13508,1.13508,62300001.0
2006-11-06 14:18:00,1.13518,1.13527,1.13518,1.13527,42000001.0
2006-11-06 14:19:00,1.13535,1.13535,1.13523,1.13533,31000000.0
2006-11-06 14:20:00,1.1353,1.13535,1.1352,1.13527,67800000.0
2006-11-06 14:21:00,1.1353,1.13535,1.13525,1.1353,85300000.0
2006-11-06 14:22:00,1.13525,1.13525,1.13525,1.13525,17100000.0
2006-11-06 14:23:00,1.13532,1.13535,1.13525,1.13525,41300000.0
2006-11-06 14:24:00,1.1353,1.13535,1.13525,1.1353,77000000.0
2006-11-06 14:25:00,1.13526,1.13542,1.1352,1.1352,108200003.0
2006-11-06 14:26:00,1.13516,1.13522,1.13507,1.13507,13100000.0
2006-11-06 14:27:00,1.1351,1.13514,1.13506,1.1351,182000005.0
2006-11-06 14:28:00,1.13505,1.13513,1.13497,1.13513,100699999.0
2006-11-06 14:29:00,1.13518,1.13527,1.13514,1.13514,70500000.0
2006-11-06 14:30:00,1.13516,1.13516,1.13512,1.13512,15100000.0
2006-11-06 14:31:00,1.1351,1.1351,1.1351,1.1351,18299999.0
2006-11-06 14:32:00,1.13506,1.13507,1.13502,1.13502,92599999.0
2006-11-06 14:33:00,1.13501,1.13511,1.13501,1.13508,77199998.0
2006-11-06 14:34:00,1.13513,1.13513,1.13495,1.13508,120799998.0
2006-11-06 14:35:00,1.13508,1.13518,1.13505,1.13505,37500000.0
2006-11-06 14:36:00,1.13515,1.13515,1.13505,1.1351,116400001.0
2006-11-06 14:37:00,1.13508,1.13508,1.13508,1.13508,46000000.0
2006-11-06 14:38:00,1.13512,1.13512,1.13502,1.1351,102399998.0
2006-11-06 14:39:00,1.13509,1.13513,1.135,1.13502,67800000.0
2006-11-06 14:40:00,1.13499,1.1351,1.13499,1.13509,113799998.0
2006-11-06 14:41:00,1.13503,1.13514,1.13499,1.1351,98600001.0
2006-11-06 14:42:00,1.13512,1.13516,1.13508,1.13508,57300001.0
2006-11-06 14:43:00,1.135,1.13509,1.13494,1.13499,126500003.0
2006-11-06 14:44:00,1.13506,1.13531,1.13506,1.13527,143100000.0
2006-11-06 14:45:00,1.13526,1.13526,1.135,1.135,15700000.0
2006-11-06 14:46:00,1.13505,1.13506,1.13494,1.13495,68300001.0
2006-11-06 14:47:00,1.1349,1.1349,1.1349,1.1349,35899999.0
2006-11-06 14:48:00,1.13486,1.13489,1.13486,1.13489,28800000.0
2006-11-06 14:49:00,1.13484,1.13501,1.13483,1.1349,111600002.0
2006-11-06 14:50:00,1.135,1.1351,1.13498,1.13505,131100000.0
2006-11-06 14:51:00,1.13497,1.1351,1.13497,1.13505,59800000.0
2006-11-06 14:52:00,1.13506,1.13507,1.13494,1.13498,56600000.0
2006-11-06 14:53:00,1.13501,1.13501,1.13493,1.13493,31100000.0
2006-11-06 14:54:00,1.1348,1.13493,1.1348,1.13489,86600000.0
2006-11-06 14:55:00,1.13498,1.13499,1.13489,1.13498,182400000.0
2006-11-06 14:56:00,1.13497,1.13502,1.13492,1.13492,51300000.0
2006-11-06 14:57:00,1.13484,1.13487,1.13479,1.13479,164599996.0
2006-11-06 14:58:00,1.13492,1.13495,1.13487,1.13487,91899999.0
2006-11-06 14:59:00,1.13495,1.13495,1.13485,1.1349,67400000.0
2006-11-06 15:00:00,1.13492,1.13498,1.13492,1.13498,37900001.0
2006-11-06 15:01:00,1.13507,1.13507,1.13488,1.13498,77300000.0
2006-11-06 15:02:00,1.13492,1.13505,1.13492,1.13502,104099999.0
2006-11-06 15:03:00,1.13505,1.13513,1.13503,1.13503,123500001.0
2006-11-06 15:04:00,1.13502,1.13508,1.13501,1.13508,48200000.0
2006-11-06 15:05:00,1.13508,1.13513,1.13499,1.13513,74600002.0
2006-11-06 15:06:00,1.13513,1.13522,1.13513,1.13522,79200000.0
2006-11-06 15:07:00,1.13522,1.13522,1.13514,1.13514,83499999.0
2006-11-06 15:08:00,1.13508,1.13525,1.13508,1.13514,148199998.0
2006-11-06 15:09:00,1.13518,1.13523,1.13514,1.13522,62700001.0
2006-11-06 15:10:00,1.13516,1.13516,1.13505,1.13507,179200002.0
2006-11-06 15:11:00,1.13487,1.13493,1.1348,1.13493,170800004.0
2006-11-06 15:12:00,1.135,1.13502,1.135,1.13502,59800000.0
2006-11-06 15:13:00,1.13495,1.13505,1.1349,1.135,166599998.0
2006-11-06 15:14:00,1.13496,1.13496,1.13485,1.13485,56100000.0
2006-11-06 15:15:00,1.13501,1.13501,1.13496,1.13499,41600000.0
2006-11-06 15:16:00,1.13497,1.13497,1.13486,1.13489,75500000.0
2006-11-06 15:17:00,1.13492,1.13498,1.13491,1.13498,77000001.0
2006-11-06 15:18:00,1.13501,1.13508,1.13498,1.13498,67500000.0
2006-11-06 15:19:00,1.13494,1.13515,1.13494,1.1351,136000001.0
2006-11-06 15:20:00,1.1351,1.13525,1.13505,1.13525,73899999.0
2006-11-06 15:21:00,1.13519,1.13529,1.1351,1.13522,59000001.0
2006-11-06 15:22:00,1.13519,1.13519,1.13495,1.13495,103800000.0
2006-11-06 15:23:00,1.13476,1.13476,1.13463,1.13463,61900000.0
2006-11-06 15:24:00,1.13467,1.13478,1.13467,1.13476,82999999.0
2006-11-06 15:25:00,1.13472,1.13474,1.13459,1.13459,39000000.0
2006-11-06 15:26:00,1.13471,1.13471,1.13467,1.13467,39600000.0
2006-11-06 15:27:00,1.13485,1.13493,1.13484,1.13491,100100001.0
2006-11-06 15:28:00,1.13486,1.13497,1.13486,1.13492,89500002.0
2006-11-06 15:29:00,1.13492,1.13492,1.13477,1.13477,29500000.0
2006-11-06 15:30:00,1.13483,1.13489,1.13457,1.13467,105499999.0
2006-11-06 15:31:00,1.13467,1.13467,1.13442,1.13442,45600000.0
2006-11-06 15:32:00,1.13438,1.13448,1.13431,1.13435,160699999.0
2006-11-06 15:33:00,1.13442,1.13443,1.13436,1.13442,83000001.0
2006-11-06 15:34:00,1.13445,1.13445,1.13429,1.13437,141300003.0
2006-11-06 15:35:00,1.13437,1.13437,1.1342,1.1343,130200000.0
2006-11-06 15:36:00,1.13426,1.13447,1.13426,1.13438,86999998.0
2006-11-06 15:37:00,1.13434,1.13434,1.13415,1.13419,94600001.0
2006-11-06 15:38:00,1.13415,1.13438,1.13415,1.13437,112000001.0
2006-11-06 15:39:00,1.13438,1.13438,1.13428,1.13438,118000001.0
2006-11-06 15:40:00,1.13438,1.13438,1.1342,1.13422,45000000.0
2006-11-06 15:41:00,1.13414,1.13437,1.13414,1.13435,70699998.0
2006-11-06 15:42:00,1.13431,1.13431,1.13417,1.13417,26300000.0
2006-11-06 15:43:00,1.13426,1.13434,1.13422,1.13422,182800001.0
2006-11-06 15:44:00,1.13423,1.13434,1.13423,1.13424,55100001.0
2006-11-06 15:45:00,1.13422,1.13435,1.13419,1.13435,49700000.0
2006-11-06 15:46:00,1.13433,1.13445,1.13433,1.1344,107299997.0
2006-11-06 15:47:00,1.13436,1.13464,1.13436,1.13451,133000002.0
2006-11-06 15:48:00,1.13464,1.13472,1.13457,1.13457,82199998.0
2006-11-06 15:49:00,1.13459,1.13459,1.13446,1.13448,83699999.0
2006-11-06 15:50:00,1.13455,1.13455,1.13455,1.13455,22600000.0
2006-11-06 15:51:00,1.13456,1.13456,1.13445,1.13445,35900000.0
2006-11-06 15:52:00,1.1345,1.13455,1.1344,1.13445,74200002.0
2006-11-06 15:53:00,1.13448,1.13448,1.13438,1.13438,72900000.0
2006-11-06 15:54:00,1.13438,1.13438,1.13432,1.13432,70999999.0
2006-11-06 15:55:00,1.13423,1.13427,1.13423,1.13427,5600000.0
2006-11-06 15:56:00,1.13426,1.13428,1.13423,1.13423,91600004.0
2006-11-06 15:57:00,1.13416,1.13416,1.13392,1.13392,86500000.0
2006-11-06 15:58:00,1.13395,1.13408,1.13395,1.13398,189299996.0
2006-11-06 15:59:00,1.13404,1.13404,1.13399,1.13399,4800000.0
2006-11-06 16:00:00,1.13393,1.13412,1.13371,1.13403,145800000.0
2006-11-06 16:01:00,1.13407,1.13408,1.13398,1.13402,146900002.0
2006-11-06 16:02:00,1.13404,1.13406,1.13404,1.13406,47900001.0
2006-11-06 16:03:00,1.134,1.134,1.1338,1.13385,101199998.0
2006-11-06 16:04:00,1.13379,1.13396,1.13379,1.13379,82600000.0
2006-11-06 16:05:00,1.13368,1.13372,1.13365,1.13367,88399999.0
2006-11-06 16:06:00,1.13362,1.13362,1.13318,1.13321,85699999.0
2006-11-06 16:07:00,1.13337,1.13337,1.13319,1.13319,54300001.0
2006-11-06 16:08:00,1.13313,1.13323,1.13311,1.13322,89400000.0
2006-11-06 16:09:00,1.13318,1.13328,1.13313,1.13323,142399999.0
2006-11-06 16:10:00,1.13322,1.13322,1.13314,1.13314,104200000.0
2006-11-06 16:11:00,1.13317,1.1332,1.1331,1.1331,79899998.0
2006-11-06 16:12:00,1.13297,1.13297,1.13253,1.1326,44700000.0
2006-11-06 16:13:00,1.13263,1.13269,1.13249,1.13253,162100000.0
2006-11-06 16:14:00,1.13257,1.13268,1.13254,1.13259,93100003.0
2006-11-06 16:15:00,1.13258,1.13258,1.13247,1.13257,143400001.0
2006-11-06 16:16:00,1.13264,1.13265,1.13264,1.13265,31000001.0
2006-11-06 16:17:00,1.13259,1.13262,1.13253,1.13261,74200000.0
2006-11-06 16:18:00,1.13272,1.13272,1.13255,1.13255,178600001.0
2006-11-06 16:19:00,1.13262,1.13268,1.13262,1.13268,86700000.0
2006-11-06 16:20:00,1.13258,1.13262,1.1325,1.13262,85300002.0
2006-11-06 16:21:00,1.13259,1.13269,1.13254,1.13254,120000001.0
2006-11-06 16:22:00,1.13236,1.13256,1.13236,1.1325,95800001.0
2006-11-06 16:23:00,1.13251,1.13251,1.13235,1.13236,128199998.0
2006-11-06 16:24:00,1.1324,1.13246,1.13236,1.13245,139099999.0
2006-11-06 16:25:00,1.13248,1.13249,1.13241,1.13249,62799998.0
2006-11-06 16:26:00,1.13247,1.13255,1.13245,1.1325,131300000.0
2006-11-06 16:27:00,1.1325,1.13262,1.13246,1.13262,114500003.0
2006-11-06 16:28:00,1.13269,1.13276,1.13269,1.13276,12200000.0
2006-11-06 16:29:00,1.13282,1.13285,1.13269,1.13283,94399999.0
2006-11-06 16:30:00,1.13286,1.1329,1.13283,1.13283,87299998.0
2006-11-06 16:31:00,1.1328,1.13288,1.13279,1.13282,92799998.0
2006-11-06 16:32:00,1.1328,1.13285,1.13272,1.13278,131899999.0
2006-11-06 16:33:00,1.13261,1.13261,1.13257,1.13257,16800000.0
2006-11-06 16:34:00,1.13244,1.13263,1.13244,1.13248,117800001.0
2006-11-06 16:35:00,1.13256,1.13265,1.13251,1.13265,73400000.0
2006-11-06 16:36:00,1.13263,1.13265,1.13253,1.13258,126299999.0
2006-11-06 16:37:00,1.13257,1.13257,1.13243,1.13243,84600002.0
2006-11-06 16:38:00,1.13243,1.13247,1.13235,1.13239,176199998.0
2006-11-06 16:39:00,1.13247,1.13252,1.13239,1.13248,54799999.0
2006-11-06 16:40:00,1.13241,1.13246,1.1323,1.13243,114400001.0
2006-11-06 16:41:00,1.13241,1.13254,1.13238,1.13254,132600004.0
2006-11-06 16:42:00,1.13247,1.13254,1.13234,1.1325,53400001.0
2006-11-06 16:43:00,1.13244,1.13255,1.13241,1.1325,43900000.0
2006-11-06 16:44:00,1.13247,1.13247,1.13211,1.13211,81899999.0
2006-11-06 16:45:00,1.13211,1.13221,1.13211,1.13221,50200002.0
2006-11-06 16:46:00,1.13213,1.13213,1.13165,1.13165,36600000.0
2006-11-06 16:47:00,1.13165,1.13171,1.13148,1.13148,79599998.0
2006-11-06 16:48:00,1.13128,1.13128,1.13114,1.13121,111199999.0
2006-11-06 16:49:00,1.13118,1.13141,1.13118,1.13141,164300003.0
2006-11-06 16:50:00,1.13134,1.13138,1.13117,1.1313,134999998.0
2006-11-06 16:51:00,1.13126,1.13135,1.13126,1.13135,33500000.0
2006-11-06 16:52:00,1.13142,1.13144,1.13132,1.13137,81500000.0
2006-11-06 16:53:00,1.13143,1.1315,1.13128,1.13132,138400002.0
2006-11-06 16:54:00,1.13137,1.1314,1.13137,1.1314,11200000.0
2006-11-06 16:55:00,1.13127,1.13133,1.13122,1.13133,56499999.0
2006-11-06 16:56:00,1.13126,1.13135,1.13126,1.13132,179999999.0
2006-11-06 16:57:00,1.13128,1.13138,1.13127,1.13138,42500000.0
2006-11-06 16:58:00,1.13143,1.13153,1.13143,1.13145,121800001.0
2006-11-06 16:59:00,1.13133,1.13141,1.13133,1.13138,51900000.0
2006-11-06 17:00:00,1.13135,1.13135,1.13108,1.13126,177200002.0
2006-11-06 17:01:00,1.13124,1.13144,1.13124,1.13144,115000002.0
2006-11-06 17:02:00,1.13148,1.13151,1.13138,1.13138,84100001.0
2006-11-06 17:03:00,1.13137,1.13141,1.13123,1.13132,97900000.0
2006-11-06 17:04:00,1.13132,1.13153,1.13132,1.1315,76600000.0
2006-11-06 17:05:00,1.13155,1.13158,1.13143,1.13158,118200003.0
2006-11-06 17:06:00,1.13159,1.13162,1.13153,1.13155,41600000.0
2006-11-06 17:07:00,1.1316,1.1316,1.13152,1.13152,22400000.0
2006-11-06 17:08:00,1.13155,1.1316,1.13155,1.13158,98100000.0
2006-11-06 17:09:00,1.1317,1.13188,1.1317,1.13186,132500004.0
2006-11-06 17:10:00,1.13187,1.13208,1.13187,1.13206,138000001.0
2006-11-06 17:11:00,1.13205,1.13219,1.13201,1.13215,94200000.0
2006-11-06 17:12:00,1.13204,1.13204,1.13193,1.132,63100000.0
2006-11-06 17:13:00,1.13189,1.13193,1.13182,1.13189,104700000.0
2006-11-06 17:14:00,1.13187,1.13202,1.13187,1.13202,5500000.0
2006-11-06 17:15:00,1.13197,1.13203,1.13193,1.13196,208399999.0
2006-11-06 17:16:00,1.13197,1.13197,1.13183,1.1319,80100000.0
2006-11-06 17:17:00,1.13212,1.13221,1.13203,1.13213,99100000.0
2006-11-06 17:18:00,1.13216,1.13225,1.13208,1.13208,72200000.0
2006-11-06 17:19:00,1.13219,1.13219,1.13214,1.13214,15200000.0
2006-11-06 17:20:00,1.13218,1.1323,1.1321,1.1323,138699999.0
2006-11-06 17:21:00,1.13223,1.13227,1.13223,1.13227,36200000.0
2006-11-06 17:22:00,1.13228,1.13234,1.13222,1.1323,108100001.0
2006-11-06 17:23:00,1.13232,1.13232,1.13217,1.13222,32500000.0
2006-11-06 17:24:00,1.13243,1.13262,1.13242,1.13247,159099998.0
2006-11-06 17:25:00,1.13238,1.13264,1.13231,1.13264,53700000.0
2006-11-06 17:26:00,1.13265,1.13265,1.13247,1.13253,98900001.0
2006-11-06 17:27:00,1.13262,1.13262,1.13248,1.13254,36900000.0
2006-11-06 17:28:00,1.13254,1.13272,1.13254,1.13272,23800001.0
2006-11-06 17:29:00,1.13272,1.13274,1.13258,1.13258,111000001.0
2006-11-06 17:30:00,1.13253,1.13255,1.1324,1.13248,73000000.0
2006-11-06 17:31:00,1.13248,1.13249,1.13242,1.13242,33500000.0
2006-11-06 17:32:00,1.13232,1.13232,1.13222,1.1323,70299998.0
2006-11-06 17:33:00,1.13228,1.13228,1.13214,1.1322,93800000.0
2006-11-06 17:34:00,1.13225,1.13232,1.13224,1.13224,111100000.0
2006-11-06 17:35:00,1.13221,1.13246,1.13221,1.13235,66400000.0
2006-11-06 17:36:00,1.13247,1.13247,1.1322,1.1322,69199999.0
2006-11-06 17:37:00,1.13216,1.13224,1.13213,1.13213,37700000.0
2006-11-06 17:38:00,1.1322,1.13225,1.13215,1.13215,77200001.0
2006-11-06 17:39:00,1.13218,1.13218,1.13211,1.13211,77599999.0
2006-11-06 17:40:00,1.1321,1.13218,1.1321,1.13215,106400000.0
2006-11-06 17:41:00,1.13209,1.13209,1.13205,1.13209,98300002.0
2006-11-06 17:42:00,1.13205,1.13212,1.13198,1.13212,40700001.0
2006-11-06 17:43:00,1.1321,1.13213,1.13205,1.13213,5800000.0
2006-11-06 17:44:00,1.13206,1.13207,1.13196,1.13199,126600000.0
2006-11-06 17:45:00,1.13186,1.13186,1.13184,1.13184,29300000.0
2006-11-06 17:46:00,1.13175,1.13175,1.13143,1.13143,86399999.0
2006-11-06 17:47:00,1.1314,1.13154,1.1314,1.13154,86999999.0
2006-11-06 17:48:00,1.13151,1.13151,1.13138,1.13138,27100000.0
2006-11-06 17:49:00,1.13137,1.13144,1.13137,1.1314,75700000.0
2006-11-06 17:50:00,1.13136,1.13143,1.13136,1.1314,73500001.0
2006-11-06 17:51:00,1.13141,1.13141,1.13116,1.13116,50800001.0
2006-11-06 17:52:00,1.13125,1.13125,1.1312,1.1312,16400000.0
2006-11-06 17:53:00,1.13113,1.13124,1.13113,1.13122,67599999.0
2006-11-06 17:54:00,1.13127,1.13133,1.13123,1.13133,69500000.0
2006-11-06 17:55:00,1.13128,1.13138,1.1312,1.13138,88000000.0
2006-11-06 17:56:00,1.13133,1.1314,1.13125,1.1314,81800000.0
2006-11-06 17:57:00,1.13147,1.1316,1.13135,1.13135,71700000.0
2006-11-06 17:58:00,1.13121,1.13121,1.13077,1.13081,71400001.0
2006-11-06 17:59:00,1.13065,1.13065,1.12972,1.12972,128199997.0
2006-11-06 18:00:00,1.12955,1.13002,1.12944,1.13002,77399999.0
2006-11-06 18:01:00,1.13009,1.13035,1.13001,1.13022,571099996.0
2006-11-06 18:02:00,1.13036,1.13047,1.13032,1.13038,771000000.0
2006-11-06 18:03:00,1.13038,1.1306,1.13032,1.1306,711100003.0
2006-11-06 18:04:00,1.13057,1.13064,1.13048,1.13048,747900001.0
2006-11-06 18:05:00,1.13047,1.13049,1.1303,1.13034,1182600001.0
2006-11-06 18:06:00,1.13028,1.13028,1.13011,1.13026,672499998.0
2006-11-06 18:07:00,1.13026,1.13029,1.13009,1.1301,1347399996.0
2006-11-06 18:08:00,1.13009,1.1302,1.13001,1.13017,1087500005.0
2006-11-06 18:09:00,1.13018,1.13018,1.1301,1.13012,495600001.0
2006-11-06 18:10:00,1.13017,1.13022,1.13005,1.13014,760300000.0
2006-11-06 18:11:00,1.13025,1.13025,1.1301,1.13025,753900002.0
2006-11-06 18:12:00,1.1303,1.13053,1.1303,1.13045,101500001.0
2006-11-06 18:13:00,1.13049,1.13049,1.13042,1.13048,328200003.0
2006-11-06 18:14:00,1.13048,1.13067,1.13041,1.13067,323500001.0
2006-11-06 18:15:00,1.13057,1.13072,1.13053,1.13055,832500000.0
2006-11-06 18:16:00,1.13054,1.13075,1.13054,1.13062,550000002.0
2006-11-06 18:17:00,1.1306,1.13078,1.13046,1.13062,943600003.0
2006-11-06 18:18:00,1.13059,1.13066,1.13053,1.13053,564600001.0
2006-11-06 18:19:00,1.13065,1.13065,1.13056,1.13061,133499998.0
2006-11-06 18:20:00,1.1307,1.13078,1.1306,1.13065,822200001.0
2006-11-06 18:21:00,1.13066,1.13066,1.13045,1.13045,348300003.0
2006-11-06 18:22:00,1.1305,1.13065,1.13049,1.13065,262100000.0
2006-11-06 18:23:00,1.13063,1.13065,1.13054,1.1306,466000002.0
2006-11-06 18:24:00,1.13062,1.13082,1.13057,1.13066,575899998.0
2006-11-06 18:25:00,1.13061,1.13062,1.13048,1.13054,540499995.0
2006-11-06 18:26:00,1.13055,1.13069,1.13052,1.13063,970200005.0
2006-11-06 18:27:00,1.13071,1.13079,1.1307,1.13075,661800014.0
2006-11-06 18:28:00,1.13075,1.13077,1.13066,1.13069,421500001.0
2006-11-06 18:29:00,1.13071,1.13087,1.13071,1.13087,288599998.0
2006-11-06 18:30:00,1.13089,1.13089,1.13065,1.13072,897700003.0
2006-11-06 18:31:00,1.13068,1.13068,1.13057,1.13068,448499995.0
2006-11-06 18:32:00,1.13067,1.13073,1.13056,1.13062,356900001.0
2006-11-06 18:33:00,1.13058,1.1306,1.13048,1.13055,608400004.0
2006-11-06 18:34:00,1.13053,1.13065,1.13051,1.13065,276200001.0
2006-11-06 18:35:00,1.13063,1.13063,1.1305,1.13055,395100003.0
2006-11-06 18:36:00,1.13062,1.13071,1.13033,1.13045,508399997.0
2006-11-06 18:37:00,1.13046,1.13053,1.13035,1.13035,100899999.0
2006-11-06 18:38:00,1.1304,1.13048,1.13034,1.13048,181700001.0
2006-11-06 18:39:00,1.13046,1.1305,1.13043,1.13049,238800002.0
2006-11-06 18:40:00,1.13047,1.13052,1.13039,1.13041,688400007.0
2006-11-06 18:41:00,1.13042,1.13051,1.13032,1.13037,328599999.0
2006-11-06 18:42:00,1.1304,1.13045,1.13033,1.13045,551799997.0
2006-11-06 18:43:00,1.13043,1.13043,1.13027,1.13032,491700000.0
2006-11-06 18:44:00,1.13042,1.1305,1.13039,1.13049,214800000.0
2006-11-06 18:45:00,1.13053,1.13053,1.13037,1.13046,603400002.0
2006-11-06 18:46:00,1.13052,1.13056,1.1305,1.13053,341599999.0
2006-11-06 18:47:00,1.13047,1.13054,1.13041,1.13052,83599999.0
2006-11-06 18:48:00,1.13049,1.13053,1.13044,1.13053,157200000.0
2006-11-06 18:49:00,1.13048,1.13048,1.13022,1.13022,75100002.0
2006-11-06 18:50:00,1.13017,1.13017,1.13,1.13,35800000.0
2006-11-06 18:51:00,1.12987,1.12987,1.12957,1.12983,164600001.0
2006-11-06 18:52:00,1.12987,1.12987,1.12957,1.12968,135200000.0
2006-11-06 18:53:00,1.12967,1.12967,1.12937,1.12937,587300000.0
2006-11-06 18:54:00,1.12937,1.1294,1.12936,1.12938,195299996.0
2006-11-06 18:55:00,1.12937,1.12958,1.12937,1.12947,555400005.0
2006-11-06 18:56:00,1.12949,1.12957,1.12949,1.12955,267299999.0
2006-11-06 18:57:00,1.1295,1.12963,1.1295,1.12953,316800002.0
2006-11-06 18:58:00,1.12955,1.12959,1.1294,1.1294,154400001.0
2006-11-06 18:59:00,1.12929,1.12929,1.12895,1.12895,636500003.0
2006-11-06 19:00:00,1.12892,1.12913,1.1289,1.12901,263299998.0
2006-11-06 19:01:00,1.12911,1.12926,1.12911,1.12922,34200000.0
2006-11-06 19:02:00,1.12923,1.12937,1.12923,1.12937,304400003.0
2006-11-06 19:03:00,1.12942,1.12953,1.12934,1.12943,331599998.0
2006-11-06 19:04:00,1.12948,1.12948,1.12934,1.12935,133000000.0
2006-11-06 19:05:00,1.12936,1.12942,1.12911,1.12911,252300003.0
2006-11-06 19:06:00,1.12908,1.12917,1.12899,1.12907,451000001.0
2006-11-06 19:07:00,1.12911,1.1292,1.1291,1.1292,146800000.0
2006-11-06 19:08:00,1.12922,1.1293,1.12911,1.12922,512000002.0
2006-11-06 19:09:00,1.12919,1.1292,1.12901,1.12905,610500006.0
2006-11-06 19:10:00,1.12919,1.12927,1.12912,1.12923,186400000.0
2006-11-06 19:11:00,1.12925,1.12934,1.12911,1.12915,387800005.0
2006-11-06 19:12:00,1.12918,1.12925,1.12915,1.12915,162999999.0
2006-11-06 19:13:00,1.12915,1.12918,1.12907,1.12913,160600002.0
2006-11-06 19:14:00,1.12913,1.12933,1.12913,1.12924,279600002.0
2006-11-06 19:15:00,1.12912,1.12918,1.12909,1.12918,560500005.0
2006-11-06 19:16:00,1.1292,1.12922,1.12918,1.1292,200100002.0
2006-11-06 19:17:00,1.12923,1.12923,1.12908,1.12913,322700000.0
2006-11-06 19:18:00,1.12913,1.12925,1.12908,1.12916,598400001.0
2006-11-06 19:19:00,1.1291,1.12919,1.12906,1.12906,121999999.0
2006-11-06 19:20:00,1.129,1.12906,1.12892,1.12894,167000000.0
2006-11-06 19:21:00,1.129,1.129,1.12898,1.12898,234200002.0
2006-11-06 19:22:00,1.12902,1.12909,1.12898,1.12908,300300001.0
2006-11-06 19:23:00,1.12903,1.12904,1.12903,1.12904,15300000.0
2006-11-06 19:24:00,1.12898,1.12907,1.12894,1.12894,105600001.0
2006-11-06 19:25:00,1.129,1.129,1.12896,1.12896,68600000.0
2006-11-06 19:26:00,1.12894,1.12906,1.12894,1.12903,98599997.0
2006-11-06 19:27:00,1.12904,1.12917,1.12904,1.12913,439800000.0
2006-11-06 19:28:00,1.12919,1.1292,1.12912,1.12912,198900004.0
2006-11-06 19:29:00,1.12908,1.12913,1.12901,1.12913,42700000.0
2006-11-06 19:30:00,1.12913,1.12913,1.129,1.12908,311099999.0
2006-11-06 19:31:00,1.12914,1.12923,1.12914,1.1292,31600000.0
2006-11-06 19:32:00,1.12914,1.12914,1.12903,1.12913,80000002.0
2006-11-06 19:33:00,1.12904,1.12908,1.12889,1.12902,388600001.0
2006-11-06 19:34:00,1.12904,1.12917,1.12903,1.12917,95300000.0
2006-11-06 19:35:00,1.12918,1.12918,1.12908,1.12917,146800001.0
2006-11-06 19:36:00,1.12913,1.12933,1.1291,1.12913,130000000.0
2006-11-06 19:37:00,1.12923,1.12923,1.12907,1.12918,461099999.0
2006-11-06 19:38:00,1.12917,1.12923,1.12901,1.12907,214900001.0
2006-11-06 19:39:00,1.12907,1.1293,1.12907,1.12915,549100003.0
2006-11-06 19:40:00,1.12915,1.12915,1.1291,1.12915,181499999.0
2006-11-06 19:41:00,1.12911,1.12918,1.1291,1.1291,294199999.0
2006-11-06 19:42:00,1.12907,1.1291,1.12886,1.12886,158000001.0
2006-11-06 19:43:00,1.12893,1.12899,1.12892,1.12899,82300001.0
2006-11-06 19:44:00,1.12892,1.12892,1.12887,1.1289,117300002.0
2006-11-06 19:45:00,1.1289,1.1289,1.12885,1.1289,146699997.0
2006-11-06 19:46:00,1.1289,1.1289,1.12887,1.1289,43800000.0
2006-11-06 19:47:00,1.12889,1.12889,1.1288,1.12888,91200001.0
2006-11-06 19:48:00,1.12885,1.12896,1.12885,1.12888,64400000.0
2006-11-06 19:49:00,1.12881,1.12893,1.1288,1.12885,198899999.0
2006-11-06 19:50:00,1.12892,1.12895,1.12885,1.1289,189199998.0
2006-11-06 19:51:00,1.12886,1.12894,1.1288,1.1288,100600000.0
2006-11-06 19:52:00,1.1289,1.1289,1.1288,1.12885,80600000.0
2006-11-06 19:53:00,1.1289,1.12891,1.12886,1.1289,163299997.0
2006-11-06 19:54:00,1.1289,1.1289,1.1289,1.1289,23900001.0
2006-11-06 19:55:00,1.12896,1.12896,1.12877,1.12877,66399999.0
2006-11-06 19:56:00,1.12895,1.12895,1.12876,1.12882,188099998.0
2006-11-06 19:57:00,1.12884,1.12889,1.12878,1.12888,233300004.0
2006-11-06 19:58:00,1.12892,1.12894,1.12884,1.1289,149000001.0
2006-11-06 19:59:00,1.12894,1.12906,1.12894,1.12902,104600000.0
2006-11-06 20:00:00,1.1291,1.12915,1.12908,1.1291,69400000.0
2006-11-06 20:01:00,1.12905,1.12913,1.12901,1.12902,79500000.0
2006-11-06 20:02:00,1.12903,1.12913,1.12903,1.12908,116699998.0
2006-11-06 20:03:00,1.12913,1.12929,1.12906,1.12917,585300002.0
2006-11-06 20:04:00,1.12919,1.12919,1.12906,1.12908,142700000.0
2006-11-06 20:05:00,1.12908,1.12918,1.12902,1.12905,90399999.0
2006-11-06 20:06:00,1.12909,1.12909,1.12902,1.12908,146699999.0
2006-11-06 20:07:00,1.12901,1.12909,1.129,1.12909,221299999.0
2006-11-06 20:08:00,1.1291,1.12915,1.1291,1.12915,515700000.0
2006-11-06 20:09:00,1.12919,1.12925,1.12914,1.12916,242800003.0
2006-11-06 20:10:00,1.12912,1.12919,1.12909,1.12912,142300002.0
2006-11-06 20:11:00,1.12912,1.12924,1.12912,1.1292,246800005.0
2006-11-06 20:12:00,1.12921,1.12934,1.12921,1.12929,457799994.0
2006-11-06 20:13:00,1.12931,1.12931,1.12921,1.12921,137299998.0
2006-11-06 20:14:00,1.12916,1.12928,1.12916,1.12928,114599998.0
2006-11-06 20:15:00,1.12932,1.12932,1.12917,1.12928,491500000.0
2006-11-06 20:16:00,1.1293,1.12935,1.12925,1.12927,493199999.0
2006-11-06 20:17:00,1.12925,1.12933,1.12916,1.12927,249799999.0
2006-11-06 20:18:00,1.12925,1.12925,1.12913,1.12913,78400000.0
2006-11-06 20:19:00,1.12908,1.12913,1.12903,1.12913,99200002.0
2006-11-06 20:20:00,1.12912,1.12918,1.1291,1.1291,266199998.0
2006-11-06 20:21:00,1.12907,1.12913,1.12898,1.12898,375399999.0
2006-11-06 20:22:00,1.12903,1.12903,1.12882,1.12898,428000003.0
2006-11-06 20:23:00,1.12898,1.12904,1.12891,1.12898,534100001.0
2006-11-06 20:24:00,1.12904,1.12909,1.12901,1.12905,348100002.0
2006-11-06 20:25:00,1.12909,1.12909,1.12896,1.12902,210199999.0
2006-11-06 20:26:00,1.12905,1.12905,1.12902,1.12902,197499998.0
2006-11-06 20:27:00,1.12902,1.12915,1.12902,1.12905,191800000.0
2006-11-06 20:28:00,1.12908,1.1292,1.12902,1.12909,723200003.0
2006-11-06 20:29:00,1.12905,1.12909,1.12898,1.12905,499800003.0
2006-11-06 20:30:00,1.12903,1.1291,1.12903,1.1291,231300001.0
2006-11-06 20:31:00,1.12915,1.12915,1.12905,1.12905,370100003.0
2006-11-06 20:32:00,1.12894,1.12908,1.12894,1.12903,238700005.0
2006-11-06 20:33:00,1.12897,1.12909,1.12897,1.12906,168199999.0
2006-11-06 20:34:00,1.12905,1.12913,1.12905,1.12913,170600004.0
2006-11-06 20:35:00,1.12915,1.12915,1.12907,1.1291,242099997.0
2006-11-06 20:36:00,1.1291,1.12913,1.129,1.1291,414800000.0
2006-11-06 20:37:00,1.12909,1.12909,1.12899,1.12904,182200001.0
2006-11-06 20:38:00,1.12907,1.12918,1.12905,1.12918,430300003.0
2006-11-06 20:39:00,1.1292,1.12924,1.12913,1.12918,418599999.0
2006-11-06 20:40:00,1.12915,1.12918,1.12902,1.12905,292500004.0
2006-11-06 20:41:00,1.12902,1.12913,1.12902,1.1291,452800002.0
2006-11-06 20:42:00,1.12912,1.12919,1.12909,1.12915,358100001.0
2006-11-06 20:43:00,1.12917,1.12922,1.12912,1.12918,235599998.0
2006-11-06 20:44:00,1.12918,1.12918,1.12895,1.12903,89799999.0
2006-11-06 20:45:00,1.12905,1.1292,1.12905,1.12913,204799996.0
2006-11-06 20:46:00,1.12913,1.12929,1.12911,1.12925,248799998.0
2006-11-06 20:47:00,1.12922,1.12922,1.12905,1.1292,122799999.0
2006-11-06 20:48:00,1.12923,1.12923,1.12912,1.12917,78400000.0
2006-11-06 20:49:00,1.12915,1.12923,1.1291,1.12923,396900001.0
2006-11-06 20:50:00,1.12919,1.12919,1.12912,1.12919,197999998.0
2006-11-06 20:51:00,1.12921,1.12921,1.1291,1.12914,90900001.0
2006-11-06 20:52:00,1.12923,1.12924,1.12919,1.12924,103399998.0
2006-11-06 20:53:00,1.12918,1.12923,1.12908,1.12913,338000002.0
2006-11-06 20:54:00,1.12912,1.12921,1.12905,1.12907,447500002.0
2006-11-06 20:55:00,1.12912,1.12918,1.1291,1.12912,202600002.0
2006-11-06 20:56:00,1.12918,1.12921,1.12908,1.12921,519600003.0
2006-11-06 20:57:00,1.12918,1.12922,1.12915,1.12922,343000001.0
2006-11-06 20:58:00,1.1292,1.12923,1.12912,1.12914,208599998.0
2006-11-06 20:59:00,1.12906,1.12914,1.129,1.1291,292899998.0
2006-11-06 21:00:00,1.12912,1.12917,1.12905,1.1291,1047600001.0
2006-11-06 21:01:00,1.1291,1.12915,1.12905,1.1291,605999997.0
2006-11-06 21:02:00,1.12905,1.1291,1.12905,1.12905,106899999.0
2006-11-06 21:03:00,1.12917,1.12926,1.1291,1.12915,668400006.0
2006-11-06 21:04:00,1.12918,1.12925,1.12912,1.12925,872800003.0
2006-11-06 21:05:00,1.12925,1.12927,1.1291,1.1292,808399994.0
2006-11-06 21:06:00,1.12924,1.12924,1.12908,1.12908,118300002.0
2006-11-06 21:07:00,1.1291,1.12915,1.129,1.12902,659100006.0
2006-11-06 21:08:00,1.129,1.12915,1.129,1.12915,127300003.0
2006-11-06 21:09:00,1.12908,1.12917,1.12907,1.12915,77400000.0
2006-11-06 21:10:00,1.12914,1.12914,1.12899,1.12909,474599998.0
2006-11-06 21:11:00,1.1291,1.12913,1.12905,1.12905,363600000.0
2006-11-06 21:12:00,1.1291,1.12913,1.12905,1.12907,375800001.0
2006-11-06 21:13:00,1.12914,1.12921,1.12911,1.12912,474999998.0
2006-11-06 21:14:00,1.12918,1.12918,1.12905,1.12908,279300004.0
2006-11-06 21:15:00,1.12905,1.1291,1.12905,1.12907,98400001.0
2006-11-06 21:16:00,1.12902,1.12907,1.129,1.129,113000001.0
2006-11-06 21:17:00,1.12905,1.12905,1.129,1.12905,50500000.0
2006-11-06 21:18:00,1.1291,1.12915,1.12905,1.1291,32899999.0
2006-11-06 21:19:00,1.12905,1.1291,1.12905,1.12905,175900001.0
2006-11-06 21:20:00,1.12905,1.12905,1.12905,1.12905,22600000.0
2006-11-06 21:21:00,1.12905,1.12905,1.12905,1.12905,74200001.0
2006-11-06 21:22:00,1.12905,1.12905,1.12905,1.12905,58099999.0
2006-11-06 21:23:00,1.12905,1.12915,1.12905,1.12915,26099999.0
2006-11-06 21:24:00,1.12905,1.12905,1.129,1.129,28000000.0
2006-11-06 21:25:00,1.12909,1.12909,1.12902,1.12902,66800001.0
2006-11-06 21:26:00,1.12899,1.12899,1.12894,1.12899,142099999.0
2006-11-06 21:27:00,1.12898,1.12898,1.12891,1.12891,106199998.0
2006-11-06 21:28:00,1.12892,1.12903,1.12891,1.12898,318899999.0
2006-11-06 21:29:00,1.12899,1.12899,1.12887,1.12887,153099998.0
2006-11-06 21:30:00,1.12889,1.12889,1.12881,1.12889,53300000.0
2006-11-06 21:31:00,1.1289,1.1289,1.1289,1.1289,38400001.0
2006-11-06 21:32:00,1.1289,1.1289,1.12882,1.1289,144200000.0
2006-11-06 21:33:00,1.12897,1.12897,1.12889,1.12893,209300001.0
2006-11-06 21:34:00,1.129,1.129,1.129,1.129,99699999.0
2006-11-06 21:35:00,1.129,1.12902,1.129,1.129,40400000.0
2006-11-06 21:36:00,1.12897,1.129,1.12895,1.12895,27900000.0
2006-11-06 21:37:00,1.12907,1.12907,1.129,1.129,74700002.0
2006-11-06 21:38:00,1.12892,1.129,1.12888,1.1289,189799995.0
2006-11-06 21:39:00,1.1289,1.1289,1.12882,1.1289,358999998.0
2006-11-06 21:40:00,1.12889,1.12889,1.12877,1.1288,334199996.0
2006-11-06 21:41:00,1.12889,1.12889,1.12886,1.12889,8800000.0
2006-11-06 21:42:00,1.12886,1.1289,1.12883,1.1289,168900000.0
2006-11-06 21:43:00,1.1289,1.1289,1.12882,1.12882,135800002.0
2006-11-06 21:44:00,1.12885,1.1289,1.12885,1.1289,94700001.0
2006-11-06 21:45:00,1.12889,1.12889,1.12883,1.12883,181999999.0
2006-11-06 21:46:00,1.12883,1.12893,1.1288,1.12881,172100005.0
2006-11-06 21:47:00,1.1288,1.12887,1.1288,1.12885,186800001.0
2006-11-06 21:48:00,1.1289,1.1289,1.12885,1.1289,128499996.0
2006-11-06 21:49:00,1.12884,1.1289,1.1288,1.12883,70199998.0
2006-11-06 21:50:00,1.12885,1.1289,1.12882,1.1289,68100000.0
2006-11-06 21:51:00,1.12887,1.12887,1.12876,1.12879,256399996.0
2006-11-06 21:52:00,1.12882,1.1289,1.12882,1.1289,119000000.0
2006-11-06 21:53:00,1.12888,1.12888,1.12879,1.12881,135500002.0
2006-11-06 21:54:00,1.12883,1.12895,1.12882,1.12884,256400003.0
2006-11-06 21:55:00,1.1289,1.1289,1.12887,1.1289,61600001.0
2006-11-06 21:56:00,1.1289,1.12894,1.1288,1.1289,45500000.0
2006-11-06 21:57:00,1.12885,1.12898,1.12885,1.12898,51200000.0
2006-11-06 21:58:00,1.12885,1.12898,1.12885,1.12892,29800000.0
2006-11-06 21:59:00,1.12875,1.12888,1.12875,1.12887,105399998.0
2006-11-06 22:00:00,1.12886,1.12886,1.12865,1.12865,196100003.0
2006-11-06 22:01:00,1.12868,1.12879,1.12868,1.12876,101600000.0
2006-11-06 22:02:00,1.12871,1.12888,1.12867,1.12868,279100004.0
2006-11-06 22:03:00,1.1286,1.12876,1.1286,1.1287,189500000.0
2006-11-06 22:04:00,1.12873,1.12873,1.1286,1.12865,57500001.0
2006-11-06 22:05:00,1.12862,1.12862,1.1285,1.1285,98099996.0
2006-11-06 22:06:00,1.12848,1.12861,1.12845,1.12855,219600000.0
2006-11-06 22:07:00,1.12858,1.12862,1.12845,1.12862,61099999.0
2006-11-06 22:08:00,1.12853,1.12863,1.12841,1.12856,102000000.0
2006-11-06 22:09:00,1.12855,1.12867,1.12855,1.12866,72300000.0
2006-11-06 22:10:00,1.12865,1.12869,1.12865,1.12868,52900001.0
2006-11-06 22:11:00,1.12868,1.12868,1.12862,1.12862,32200000.0
2006-11-06 22:12:00,1.12864,1.12877,1.12864,1.12877,137600003.0
2006-11-06 22:13:00,1.1287,1.12877,1.12863,1.12871,56600000.0
2006-11-06 22:14:00,1.12874,1.12874,1.12864,1.12867,56000001.0
2006-11-06 22:15:00,1.12874,1.12883,1.12871,1.12883,133100002.0
2006-11-06 22:16:00,1.12885,1.12885,1.12878,1.1288,175100003.0
2006-11-06 22:17:00,1.12868,1.12875,1.12862,1.12875,89700000.0
2006-11-06 22:18:00,1.12877,1.1288,1.12867,1.12867,119700001.0
2006-11-06 22:19:00,1.12863,1.12879,1.12863,1.12871,46200000.0
2006-11-06 22:20:00,1.12878,1.12883,1.12875,1.12883,95700001.0
2006-11-06 22:21:00,1.12881,1.12881,1.12857,1.12857,178899996.0
2006-11-06 22:22:00,1.12855,1.12865,1.12855,1.12855,115200002.0
2006-11-06 22:23:00,1.1286,1.1286,1.12856,1.1286,123700000.0
2006-11-06 22:24:00,1.1286,1.12865,1.1286,1.12865,119599999.0
2006-11-06 22:25:00,1.12868,1.12871,1.12865,1.12865,94700000.0
2006-11-06 22:26:00,1.12867,1.12867,1.1286,1.1286,44400000.0
2006-11-06 22:27:00,1.12863,1.12883,1.12863,1.12879,348700001.0
2006-11-06 22:28:00,1.12871,1.12871,1.12853,1.12853,47899999.0
2006-11-06 22:29:00,1.12858,1.12867,1.12854,1.12855,190399999.0
2006-11-06 22:30:00,1.12856,1.12865,1.12856,1.1286,109400001.0
2006-11-06 22:31:00,1.1286,1.1286,1.12855,1.12855,27300000.0
2006-11-06 22:32:00,1.12858,1.12869,1.12857,1.12869,113499997.0
2006-11-06 22:33:00,1.12875,1.1288,1.12875,1.1288,60500000.0
2006-11-06 22:34:00,1.12873,1.12889,1.12873,1.12887,433100002.0
2006-11-06 22:35:00,1.12893,1.12893,1.12884,1.12889,187599996.0
2006-11-06 22:36:00,1.1288,1.1288,1.12875,1.12875,72300001.0
2006-11-06 22:37:00,1.12873,1.12873,1.12853,1.12857,65399999.0
2006-11-06 22:38:00,1.12867,1.12884,1.12867,1.1288,125299999.0
2006-11-06 22:39:00,1.12883,1.12883,1.12873,1.12873,151800003.0
2006-11-06 22:40:00,1.12885,1.12885,1.12875,1.12875,28800000.0
2006-11-06 22:41:00,1.12873,1.12873,1.12862,1.12862,22500000.0
2006-11-06 22:42:00,1.12868,1.12872,1.12868,1.12872,45300000.0
2006-11-06 22:43:00,1.12877,1.12897,1.12876,1.1289,295700001.0
2006-11-06 22:44:00,1.1289,1.12895,1.12885,1.12885,246899997.0
2006-11-06 22:45:00,1.12885,1.1289,1.12885,1.1289,1600000.0
2006-11-06 22:46:00,1.12891,1.12891,1.12874,1.12881,109999999.0
2006-11-06 22:47:00,1.12875,1.12875,1.1287,1.1287,8000000.0
2006-11-06 22:48:00,1.1289,1.1289,1.12879,1.12883,72499999.0
2006-11-06 22:49:00,1.1289,1.1289,1.12885,1.12885,58700000.0
2006-11-06 22:50:00,1.12888,1.12892,1.12886,1.12891,40100000.0
2006-11-06 22:51:00,1.12905,1.12905,1.12895,1.12902,65500002.0
2006-11-06 22:52:00,1.12895,1.129,1.1289,1.1289,153000001.0
2006-11-06 22:53:00,1.12896,1.12905,1.12884,1.12887,167300001.0
2006-11-06 22:54:00,1.12883,1.12884,1.12876,1.12876,139500001.0
2006-11-06 22:55:00,1.1288,1.12885,1.12867,1.12874,227899998.0
2006-11-06 22:56:00,1.12878,1.12879,1.12876,1.12879,32200000.0
2006-11-06 22:57:00,1.12879,1.12881,1.12875,1.12878,122500001.0
2006-11-06 22:58:00,1.1289,1.1289,1.1288,1.1289,114200002.0
2006-11-06 22:59:00,1.12883,1.12883,1.12846,1.12862,85899999.0
2006-11-06 23:00:00,1.12857,1.12858,1.12857,1.12858,6400000.0
2006-11-06 23:01:00,1.12884,1.12905,1.12884,1.12905,10200000.0
2006-11-06 23:02:00,1.12908,1.12922,1.12903,1.12907,79200000.0
2006-11-06 23:03:00,1.12926,1.12929,1.12926,1.12929,28700000.0
2006-11-06 23:04:00,1.12935,1.12935,1.12927,1.12935,17500000.0
2006-11-06 23:05:00,1.12942,1.12947,1.12937,1.12937,72000000.0
2006-11-06 23:06:00,1.1294,1.12945,1.1293,1.1294,156899998.0
2006-11-06 23:07:00,1.1294,1.12948,1.12933,1.12948,91400002.0
2006-11-06 23:08:00,1.12945,1.12945,1.12932,1.1294,75900002.0
2006-11-06 23:09:00,1.1294,1.12945,1.12932,1.12945,103399998.0
2006-11-06 23:10:00,1.12945,1.12949,1.12943,1.12943,32899999.0
2006-11-06 23:11:00,1.12941,1.12951,1.12941,1.12951,30500000.0
2006-11-06 23:12:00,1.1294,1.12945,1.12935,1.12942,46600000.0
2006-11-06 23:13:00,1.1294,1.12942,1.12932,1.12938,130900002.0
2006-11-06 23:14:00,1.12933,1.12953,1.12933,1.12952,56200000.0
2006-11-06 23:15:00,1.12965,1.12965,1.1295,1.12957,137499997.0
2006-11-06 23:16:00,1.12956,1.12956,1.12935,1.12935,100200000.0
2006-11-06 23:17:00,1.12931,1.12944,1.12931,1.12935,98700000.0
2006-11-06 23:18:00,1.12937,1.1294,1.12933,1.12939,127400001.0
2006-11-06 23:19:00,1.12938,1.12938,1.12929,1.12932,31500000.0
2006-11-06 23:20:00,1.12927,1.12939,1.12927,1.12939,16900000.0
2006-11-06 23:21:00,1.1294,1.12945,1.1294,1.12945,43900000.0
2006-11-06 23:22:00,1.1294,1.12948,1.1293,1.1294,110100000.0
2006-11-06 23:23:00,1.1294,1.12947,1.12935,1.12935,43000000.0
2006-11-06 23:24:00,1.12935,1.12935,1.12923,1.12929,168299998.0
2006-11-06 23:25:00,1.12938,1.12938,1.12925,1.12925,130700001.0
2006-11-06 23:26:00,1.12925,1.12939,1.12923,1.1293,47500000.0
2006-11-06 23:27:00,1.12936,1.12936,1.12918,1.1293,80000000.0
2006-11-06 23:28:00,1.12933,1.12935,1.12925,1.12927,65200000.0
2006-11-06 23:29:00,1.12932,1.12932,1.1292,1.12925,53200000.0
2006-11-06 23:30:00,1.1293,1.12935,1.1293,1.1293,63000000.0
2006-11-06 23:31:00,1.1293,1.1293,1.1293,1.1293,12000000.0
2006-11-06 23:32:00,1.12933,1.12938,1.12924,1.12938,95899998.0
2006-11-06 23:33:00,1.12932,1.12942,1.12926,1.12937,128599998.0
2006-11-06 23:34:00,1.12937,1.12951,1.12929,1.12951,38300000.0
2006-11-06 23:35:00,1.1295,1.12963,1.1295,1.1296,84800001.0
2006-11-06 23:36:00,1.12955,1.1296,1.12955,1.1296,1600000.0
2006-11-06 23:37:00,1.12951,1.12954,1.12951,1.12954,27100001.0
2006-11-06 23:38:00,1.12944,1.12963,1.12944,1.12958,26500000.0
2006-11-06 23:39:00,1.12953,1.12957,1.12944,1.12957,57500000.0
2006-11-06 23:40:00,1.12954,1.12957,1.12946,1.12956,36700001.0
2006-11-06 23:41:00,1.12962,1.12969,1.12958,1.12958,130299998.0
2006-11-06 23:42:00,1.12958,1.1296,1.12947,1.12952,140499998.0
2006-11-06 23:43:00,1.12951,1.12962,1.12951,1.12958,12900000.0
2006-11-06 23:44:00,1.12973,1.12973,1.12939,1.12948,132300003.0
2006-11-06 23:45:00,1.12965,1.12965,1.12948,1.12957,47400001.0
2006-11-06 23:46:00,1.12972,1.12992,1.12972,1.12992,41400001.0
2006-11-06 23:47:00,1.12996,1.12996,1.12984,1.12984,80000000.0
2006-11-06 23:48:00,1.1298,1.1298,1.12965,1.12965,54300000.0
2006-11-06 23:49:00,1.12969,1.12977,1.12969,1.12973,108099999.0
2006-11-06 23:50:00,1.12985,1.12985,1.12985,1.12985,2400000.0
2006-11-06 23:51:00,1.1298,1.12985,1.12973,1.12973,52800000.0
2006-11-06 23:52:00,1.12969,1.12976,1.12969,1.12973,89700000.0
2006-11-06 23:53:00,1.12978,1.12985,1.12975,1.1298,150599998.0
2006-11-06 23:54:00,1.12978,1.12983,1.1297,1.12983,79799999.0
2006-11-06 23:55:00,1.1297,1.12985,1.12962,1.12985,82900000.0
2006-11-06 23:56:00,1.12971,1.12983,1.12971,1.12983,54200000.0
2006-11-06 23:57:00,1.12983,1.12987,1.12982,1.12983,80700001.0
2006-11-06 23:58:00,1.12992,1.12997,1.12976,1.12987,75000001.0
2006-11-06 23:59:00,1.12987,1.12992,1.12955,1.12955,76699999.0
2006-11-07 00:00:00,1.12945,1.12945,1.1294,1.1294,52099998.0
2006-11-07 00:01:00,1.12933,1.12933,1.12919,1.12919,53500001.0
2006-11-07 00:02:00,1.1291,1.1291,1.12895,1.12902,96400002.0
2006-11-07 00:03:00,1.12903,1.12922,1.12903,1.12922,23100000.0
2006-11-07 00:04:00,1.12933,1.12933,1.12919,1.12921,101500001.0
2006-11-07 00:05:00,1.1292,1.1293,1.12904,1.12927,92400001.0
2006-11-07 00:06:00,1.12922,1.12927,1.12922,1.12925,52799998.0
2006-11-07 00:07:00,1.1292,1.12921,1.12913,1.1292,182900000.0
2006-11-07 00:08:00,1.1292,1.1292,1.12909,1.12914,75000000.0
2006-11-07 00:09:00,1.1292,1.12925,1.12915,1.12925,95300000.0
2006-11-07 00:10:00,1.1292,1.12925,1.1292,1.12925,83199999.0
2006-11-07 00:11:00,1.12919,1.12919,1.12909,1.12912,109100000.0
2006-11-07 00:12:00,1.12905,1.12919,1.12905,1.12916,79400002.0
2006-11-07 00:13:00,1.1292,1.1292,1.12914,1.12918,52000001.0
2006-11-07 00:14:00,1.1291,1.12919,1.12909,1.12913,88300000.0
2006-11-07 00:15:00,1.12908,1.12908,1.12893,1.12897,71200001.0
2006-11-07 00:16:00,1.12885,1.12922,1.12882,1.129,142000002.0
2006-11-07 00:17:00,1.12896,1.12896,1.12896,1.12896,55099998.0
2006-11-07 00:18:00,1.12895,1.12895,1.12887,1.1289,77190001.0
2006-11-07 00:19:00,1.12892,1.12902,1.12891,1.12902,95100000.0
2006-11-07 00:20:00,1.12901,1.12907,1.12894,1.12907,67800000.0
2006-11-07 00:21:00,1.1291,1.12915,1.12905,1.1291,53600000.0
2006-11-07 00:22:00,1.1291,1.1291,1.12882,1.12882,57699999.0
2006-11-07 00:23:00,1.1288,1.12885,1.12875,1.1288,114500000.0
2006-11-07 00:24:00,1.12885,1.12885,1.12875,1.1288,126199999.0
2006-11-07 00:25:00,1.12879,1.12886,1.12875,1.12875,16100000.0
2006-11-07 00:26:00,1.12861,1.1287,1.12861,1.1287,82600001.0
2006-11-07 00:27:00,1.12869,1.12869,1.1286,1.12862,147600003.0
2006-11-07 00:28:00,1.12862,1.12868,1.12859,1.12868,20000000.0
2006-11-07 00:29:00,1.12868,1.1288,1.12865,1.12865,110800002.0
2006-11-07 00:30:00,1.12865,1.1287,1.12862,1.12865,46300001.0
2006-11-07 00:31:00,1.12872,1.12879,1.12868,1.12868,100499997.0
2006-11-07 00:32:00,1.12875,1.12884,1.12859,1.12876,115200002.0
2006-11-07 00:33:00,1.12872,1.12876,1.12872,1.12876,1600000.0
2006-11-07 00:34:00,1.12885,1.12887,1.12872,1.12887,79100000.0
2006-11-07 00:35:00,1.12882,1.12882,1.1288,1.1288,14000000.0
2006-11-07 00:36:00,1.12852,1.12878,1.12852,1.12856,95300002.0
2006-11-07 00:37:00,1.12878,1.12885,1.12878,1.12885,1400000.0
2006-11-07 00:38:00,1.1287,1.12882,1.1285,1.12882,105700000.0
2006-11-07 00:39:00,1.12875,1.12875,1.12873,1.12873,45600000.0
2006-11-07 00:40:00,1.12872,1.12882,1.12869,1.12879,94899999.0
2006-11-07 00:41:00,1.12869,1.12888,1.12866,1.12873,46100001.0
2006-11-07 00:42:00,1.1288,1.12884,1.12867,1.12877,207500000.0
2006-11-07 00:43:00,1.12877,1.12887,1.12862,1.12881,99799999.0
2006-11-07 00:44:00,1.12876,1.12885,1.12862,1.12885,94100000.0
2006-11-07 00:45:00,1.12872,1.1288,1.1287,1.12879,177100003.0
2006-11-07 00:46:00,1.12892,1.12896,1.12882,1.12882,94600001.0
2006-11-07 00:47:00,1.1288,1.12885,1.12873,1.1288,137299999.0
2006-11-07 00:48:00,1.1288,1.12896,1.12864,1.12896,103499997.0
2006-11-07 00:49:00,1.12884,1.1289,1.12877,1.12877,67900000.0
2006-11-07 00:50:00,1.12885,1.12885,1.12878,1.1288,202099999.0
2006-11-07 00:51:00,1.1288,1.12885,1.12872,1.12872,30700000.0
2006-11-07 00:52:00,1.1288,1.1288,1.12875,1.12875,124800003.0
2006-11-07 00:53:00,1.12875,1.12879,1.12873,1.12879,144300000.0
2006-11-07 00:54:00,1.12885,1.12885,1.12875,1.12882,129400001.0
2006-11-07 00:55:00,1.12878,1.12881,1.12866,1.12866,73500000.0
2006-11-07 00:56:00,1.12869,1.12875,1.12866,1.12875,172100000.0
2006-11-07 00:57:00,1.12883,1.12891,1.12877,1.1289,97500001.0
2006-11-07 00:58:00,1.12881,1.12884,1.12881,1.12884,2600000.0
2006-11-07 00:59:00,1.1288,1.12894,1.12863,1.12874,150800004.0
2006-11-07 01:00:00,1.12878,1.12886,1.12874,1.12886,74000000.0
2006-11-07 01:01:00,1.12885,1.12885,1.12875,1.1288,87200000.0
2006-11-07 01:02:00,1.12888,1.12889,1.1288,1.12882,26300000.0
2006-11-07 01:03:00,1.12892,1.12899,1.12892,1.12899,24800000.0
2006-11-07 01:04:00,1.12884,1.12899,1.12883,1.12897,41700000.0
2006-11-07 01:05:00,1.12902,1.12902,1.1288,1.12897,143099999.0
2006-11-07 01:06:00,1.12895,1.12895,1.12895,1.12895,2200000.0
2006-11-07 01:07:00,1.12902,1.12908,1.129,1.12902,86700000.0
2006-11-07 01:08:00,1.1291,1.12915,1.12905,1.12915,120300002.0
2006-11-07 01:09:00,1.12907,1.12923,1.12907,1.12923,19200000.0
2006-11-07 01:10:00,1.12926,1.12928,1.12926,1.12928,5800000.0
2006-11-07 01:11:00,1.12927,1.12929,1.12918,1.12923,74999999.0
2006-11-07 01:12:00,1.1293,1.1293,1.12917,1.12917,49700001.0
2006-11-07 01:13:00,1.12921,1.12927,1.12916,1.12922,94200000.0
2006-11-07 01:14:00,1.12918,1.12922,1.12918,1.12922,27400000.0
2006-11-07 01:15:00,1.12928,1.12928,1.12917,1.12917,29500001.0
2006-11-07 01:16:00,1.12918,1.1292,1.12912,1.12915,67700000.0
2006-11-07 01:17:00,1.12918,1.12918,1.12907,1.12912,130600000.0
2006-11-07 01:18:00,1.12915,1.1293,1.12915,1.1293,28199999.0
2006-11-07 01:19:00,1.12928,1.12931,1.1292,1.1292,90700000.0
2006-11-07 01:20:00,1.12922,1.1293,1.12922,1.1293,17700000.0
2006-11-07 01:21:00,1.12928,1.1293,1.12925,1.12925,72800000.0
2006-11-07 01:22:00,1.1293,1.1293,1.1293,1.1293,2400000.0
2006-11-07 01:23:00,1.12933,1.12947,1.12933,1.12934,106700000.0
2006-11-07 01:24:00,1.1293,1.1293,1.12922,1.12922,43800001.0
2006-11-07 01:25:00,1.12939,1.12954,1.12939,1.12954,58199999.0
2006-11-07 01:26:00,1.1295,1.1295,1.1295,1.1295,6400000.0
2006-11-07 01:27:00,1.12951,1.12951,1.12932,1.12932,35100001.0
2006-11-07 01:28:00,1.12934,1.12949,1.12919,1.12949,171500001.0
2006-11-07 01:29:00,1.12956,1.12959,1.12934,1.12934,63200000.0
2006-11-07 01:30:00,1.12924,1.1293,1.12919,1.1293,102000000.0
2006-11-07 01:31:00,1.12928,1.12928,1.12919,1.12922,49100000.0
2006-11-07 01:32:00,1.12931,1.12944,1.12931,1.12944,34500000.0
2006-11-07 01:33:00,1.12952,1.12956,1.12945,1.12946,107900001.0
2006-11-07 01:34:00,1.12943,1.12943,1.12937,1.12937,43000000.0
2006-11-07 01:35:00,1.12948,1.12948,1.1294,1.1294,68300001.0
2006-11-07 01:36:00,1.12954,1.12958,1.12948,1.12958,51299999.0
2006-11-07 01:37:00,1.12952,1.12952,1.12945,1.12948,42300001.0
2006-11-07 01:38:00,1.12934,1.12953,1.12934,1.12949,157799998.0
2006-11-07 01:39:00,1.12951,1.12959,1.12951,1.12955,92399998.0
2006-11-07 01:40:00,1.12944,1.12954,1.12944,1.12954,7200000.0
2006-11-07 01:41:00,1.12956,1.12972,1.12947,1.12963,182900000.0
2006-11-07 01:42:00,1.12953,1.12967,1.12953,1.12962,40400001.0
2006-11-07 01:43:00,1.12965,1.12974,1.12948,1.12974,121500000.0
2006-11-07 01:44:00,1.12967,1.1297,1.12965,1.1297,9600000.0
2006-11-07 01:45:00,1.1297,1.1297,1.1297,1.1297,37700000.0
2006-11-07 01:46:00,1.12955,1.12965,1.12955,1.1296,99300001.0
2006-11-07 01:47:00,1.12963,1.12963,1.12963,1.12963,12000000.0
2006-11-07 01:48:00,1.12965,1.12965,1.12957,1.1296,95199999.0
2006-11-07 01:49:00,1.12959,1.12963,1.1294,1.1295,142500000.0
2006-11-07 01:50:00,1.12957,1.12965,1.12957,1.12965,27400000.0
2006-11-07 01:51:00,1.12962,1.12962,1.12955,1.12955,48300001.0
2006-11-07 01:52:00,1.1296,1.12972,1.12957,1.12972,56500000.0
2006-11-07 01:53:00,1.12964,1.12964,1.12954,1.12961,66199999.0
2006-11-07 01:54:00,1.1297,1.1297,1.12965,1.1297,24500000.0
2006-11-07 01:55:00,1.1296,1.12975,1.1296,1.12975,8400000.0
2006-11-07 01:56:00,1.12958,1.12965,1.1295,1.1296,87000000.0
2006-11-07 01:57:00,1.1297,1.12981,1.12965,1.12974,110299999.0
2006-11-07 01:58:00,1.1298,1.1298,1.12972,1.12972,39400002.0
2006-11-07 01:59:00,1.12968,1.12968,1.12954,1.12963,101800001.0
2006-11-07 02:00:00,1.12959,1.1296,1.12948,1.12952,135000001.0
2006-11-07 02:01:00,1.12962,1.12971,1.12962,1.12971,70699999.0
2006-11-07 02:02:00,1.12955,1.12955,1.12945,1.12945,21200001.0
2006-11-07 02:03:00,1.12928,1.12931,1.12918,1.12931,48100000.0
2006-11-07 02:04:00,1.12927,1.12934,1.12912,1.12917,121700002.0
2006-11-07 02:05:00,1.1293,1.1293,1.12909,1.12926,93399998.0
2006-11-07 02:06:00,1.1292,1.12933,1.1292,1.12933,138900000.0
2006-11-07 02:07:00,1.12932,1.12932,1.12918,1.12922,71100000.0
2006-11-07 02:08:00,1.12926,1.12926,1.12907,1.12907,171099998.0
2006-11-07 02:09:00,1.12906,1.12906,1.12899,1.12899,56000001.0
2006-11-07 02:10:00,1.12902,1.12921,1.12902,1.12918,50299999.0
2006-11-07 02:11:00,1.12919,1.12919,1.12909,1.12912,68300000.0
2006-11-07 02:12:00,1.12908,1.12934,1.12908,1.12922,104400002.0
2006-11-07 02:13:00,1.1292,1.1292,1.1292,1.1292,4800000.0
2006-11-07 02:14:00,1.12916,1.12923,1.12915,1.12918,119100000.0
2006-11-07 02:15:00,1.12922,1.12922,1.12906,1.12922,80799999.0
2006-11-07 02:16:00,1.1293,1.1293,1.12908,1.12918,74199999.0
2006-11-07 02:17:00,1.12921,1.12921,1.12916,1.12916,56800000.0
2006-11-07 02:18:00,1.12913,1.12914,1.12909,1.12909,63200000.0
2006-11-07 02:19:00,1.12905,1.12919,1.12884,1.12884,146499997.0
2006-11-07 02:20:00,1.12905,1.12918,1.12905,1.12915,96400000.0
2006-11-07 02:21:00,1.12905,1.1291,1.12905,1.1291,4800000.0
2006-11-07 02:22:00,1.12909,1.12922,1.12899,1.12914,115700002.0
2006-11-07 02:23:00,1.12909,1.12932,1.12908,1.12932,75600001.0
2006-11-07 02:24:00,1.12919,1.12928,1.12901,1.1292,198399999.0
2006-11-07 02:25:00,1.12925,1.12932,1.12925,1.12932,87800000.0
2006-11-07 02:26:00,1.12939,1.12939,1.12913,1.12913,113400000.0
2006-11-07 02:27:00,1.12927,1.1294,1.12912,1.12912,48400000.0
2006-11-07 02:28:00,1.12929,1.12929,1.12919,1.12919,8200000.0
2006-11-07 02:29:00,1.12924,1.12933,1.12921,1.12923,64600001.0
2006-11-07 02:30:00,1.12924,1.1293,1.12924,1.12928,56000000.0
2006-11-07 02:31:00,1.1293,1.12935,1.12928,1.12928,57100000.0
2006-11-07 02:32:00,1.12933,1.12933,1.12922,1.12922,56700001.0
2006-11-07 02:33:00,1.12922,1.12925,1.12907,1.12915,140700001.0
2006-11-07 02:34:00,1.12917,1.12917,1.1291,1.12912,227300002.0
2006-11-07 02:35:00,1.12914,1.12923,1.1289,1.1289,62300002.0
2006-11-07 02:36:00,1.12912,1.12917,1.12912,1.12917,49699999.0
2006-11-07 02:37:00,1.12913,1.12913,1.12885,1.12899,153300000.0
2006-11-07 02:38:00,1.12914,1.12918,1.12911,1.12913,85000000.0
2006-11-07 02:39:00,1.1291,1.12915,1.12902,1.12915,58200000.0
2006-11-07 02:40:00,1.12904,1.12904,1.12876,1.12895,136000003.0
2006-11-07 02:41:00,1.12887,1.12907,1.12885,1.12885,75800000.0
2006-11-07 02:42:00,1.12908,1.12908,1.12905,1.12907,70100000.0
2006-11-07 02:43:00,1.129,1.12901,1.1289,1.1289,100200000.0
2006-11-07 02:44:00,1.12897,1.12913,1.12897,1.12904,85300002.0
2006-11-07 02:45:00,1.12899,1.12906,1.12899,1.12906,12000000.0
2006-11-07 02:46:00,1.12907,1.12907,1.12897,1.12897,49600001.0
2006-11-07 02:47:00,1.12898,1.12898,1.12895,1.12895,28700000.0
2006-11-07 02:48:00,1.12903,1.12909,1.129,1.12903,108400000.0
2006-11-07 02:49:00,1.12901,1.12901,1.12894,1.12894,39100001.0
2006-11-07 02:50:00,1.12891,1.12899,1.12891,1.12897,33600000.0
2006-11-07 02:51:00,1.12881,1.12884,1.12875,1.12875,81300002.0
2006-11-07 02:52:00,1.12876,1.12876,1.12869,1.12869,56200002.0
2006-11-07 02:53:00,1.12851,1.12862,1.12844,1.12852,77099999.0
2006-11-07 02:54:00,1.12829,1.12829,1.12821,1.12821,3500000.0
2006-11-07 02:55:00,1.1283,1.12832,1.1283,1.12832,21500001.0
2006-11-07 02:56:00,1.12851,1.12851,1.12844,1.12844,32400000.0
2006-11-07 02:57:00,1.12839,1.12839,1.12824,1.12825,75300000.0
2006-11-07 02:58:00,1.12834,1.12834,1.12831,1.12831,1600000.0
2006-11-07 02:59:00,1.12843,1.12843,1.12826,1.12833,59400000.0
2006-11-07 03:00:00,1.1284,1.12845,1.1283,1.12845,68999999.0
2006-11-07 03:01:00,1.12833,1.12835,1.12826,1.1283,74700000.0
2006-11-07 03:02:00,1.1283,1.12831,1.12811,1.12831,181499999.0
2006-11-07 03:03:00,1.12833,1.12833,1.1282,1.1283,137900001.0
2006-11-07 03:04:00,1.12835,1.12835,1.12823,1.12823,139799998.0
2006-11-07 03:05:00,1.12825,1.12835,1.12825,1.12825,49200001.0
2006-11-07 03:06:00,1.12828,1.12831,1.12821,1.1283,170999998.0
2006-11-07 03:07:00,1.12818,1.12818,1.12801,1.12807,47700000.0
2006-11-07 03:08:00,1.12802,1.12806,1.128,1.12803,93199997.0
2006-11-07 03:09:00,1.1281,1.12815,1.12805,1.1281,19500000.0
2006-11-07 03:10:00,1.12814,1.12824,1.12814,1.12814,137200000.0
2006-11-07 03:11:00,1.12825,1.12825,1.12815,1.12815,3200000.0
2006-11-07 03:12:00,1.12821,1.12827,1.1281,1.1281,69000001.0
2006-11-07 03:13:00,1.1281,1.1281,1.128,1.12803,78499999.0
2006-11-07 03:14:00,1.1281,1.12815,1.12805,1.12805,70000000.0
2006-11-07 03:15:00,1.12804,1.12808,1.12797,1.12808,75200001.0
2006-11-07 03:16:00,1.12808,1.1281,1.12797,1.12807,56499999.0
2006-11-07 03:17:00,1.1281,1.1281,1.12796,1.12796,85500000.0
2006-11-07 03:18:00,1.12807,1.12811,1.12797,1.12811,81100000.0
2006-11-07 03:19:00,1.12806,1.12817,1.12806,1.12817,35899999.0
2006-11-07 03:20:00,1.12836,1.12839,1.12836,1.12839,4200000.0
2006-11-07 03:21:00,1.12848,1.12848,1.12833,1.12844,54400000.0
2006-11-07 03:22:00,1.12838,1.12853,1.12832,1.12853,79799999.0
2006-11-07 03:23:00,1.12849,1.12856,1.12846,1.12856,91599999.0
2006-11-07 03:24:00,1.12857,1.1286,1.12857,1.1286,36700002.0
2006-11-07 03:25:00,1.12863,1.1288,1.12863,1.1288,71199998.0
2006-11-07 03:26:00,1.12878,1.12878,1.12865,1.12869,102100001.0
2006-11-07 03:27:00,1.12864,1.12864,1.12864,1.12864,37399999.0
2006-11-07 03:28:00,1.12864,1.12866,1.12864,1.12866,29500000.0
2006-11-07 03:29:00,1.12868,1.12868,1.12854,1.12854,79800001.0
2006-11-07 03:30:00,1.1286,1.12868,1.12855,1.12855,96400000.0
2006-11-07 03:31:00,1.12857,1.12867,1.12855,1.12867,33400000.0
2006-11-07 03:32:00,1.12866,1.12866,1.12864,1.12864,8000000.0
2006-11-07 03:33:00,1.12855,1.12877,1.12855,1.12877,31099999.0
2006-11-07 03:34:00,1.12865,1.12894,1.12856,1.12894,73000001.0
2006-11-07 03:35:00,1.12865,1.1287,1.12865,1.1287,69899999.0
2006-11-07 03:36:00,1.12862,1.12875,1.12862,1.12875,91300000.0
2006-11-07 03:37:00,1.1287,1.1287,1.1287,1.1287,37099998.0
2006-11-07 03:38:00,1.12868,1.12882,1.12868,1.12882,11000000.0
2006-11-07 03:39:00,1.1288,1.12885,1.12878,1.1288,74500000.0
2006-11-07 03:40:00,1.12872,1.1288,1.12872,1.12872,55599999.0
2006-11-07 03:41:00,1.1287,1.12883,1.12867,1.12883,34100000.0
2006-11-07 03:42:00,1.12877,1.12902,1.12869,1.12889,107900000.0
2006-11-07 03:43:00,1.12882,1.12882,1.12866,1.1287,128799999.0
2006-11-07 03:44:00,1.1288,1.1288,1.12873,1.12873,19900000.0
2006-11-07 03:45:00,1.12871,1.12881,1.12851,1.12851,111599999.0
2006-11-07 03:46:00,1.12876,1.12877,1.12876,1.12877,36700000.0
2006-11-07 03:47:00,1.12875,1.12879,1.12871,1.12879,62700000.0
2006-11-07 03:48:00,1.12875,1.12887,1.12875,1.12875,132599999.0
2006-11-07 03:49:00,1.12882,1.12899,1.12882,1.12899,79300002.0
2006-11-07 03:50:00,1.12907,1.12919,1.12904,1.1291,158500001.0
2006-11-07 03:51:00,1.1291,1.1291,1.1291,1.1291,6400000.0
2006-11-07 03:52:00,1.12905,1.12922,1.12905,1.12922,41300001.0
2006-11-07 03:53:00,1.12923,1.12923,1.1291,1.12917,70800002.0
2006-11-07 03:54:00,1.12912,1.12918,1.12909,1.12918,98800002.0
2006-11-07 03:55:00,1.12911,1.12918,1.12904,1.1291,167800000.0
2006-11-07 03:56:00,1.12912,1.12925,1.12912,1.12915,49700000.0
2006-11-07 03:57:00,1.12923,1.12923,1.12912,1.12912,58399999.0
2006-11-07 03:58:00,1.12906,1.12911,1.12906,1.1291,31200000.0
2006-11-07 03:59:00,1.12905,1.12905,1.12905,1.12905,29500000.0
2006-11-07 04:00:00,1.12898,1.12907,1.12898,1.12907,15900000.0
2006-11-07 04:01:00,1.12905,1.12905,1.12892,1.12892,35400000.0
2006-11-07 04:02:00,1.12903,1.12906,1.12889,1.12903,88200000.0
2006-11-07 04:03:00,1.12895,1.12895,1.12895,1.12895,2400000.0
2006-11-07 04:04:00,1.12901,1.12901,1.12889,1.12889,17599999.0
2006-11-07 04:05:00,1.12892,1.12906,1.1289,1.12891,101300000.0
2006-11-07 04:06:00,1.12893,1.129,1.12889,1.12889,56000000.0
2006-11-07 04:07:00,1.1289,1.12895,1.12885,1.12895,43000000.0
2006-11-07 04:08:00,1.12885,1.1289,1.12885,1.1289,28200000.0
2006-11-07 04:09:00,1.12892,1.12895,1.1289,1.12893,45700000.0
2006-11-07 04:10:00,1.12888,1.12888,1.12874,1.12882,114299999.0
2006-11-07 04:11:00,1.1287,1.12886,1.1287,1.12886,92200000.0
2006-11-07 04:12:00,1.12889,1.12889,1.12878,1.12881,123099999.0
2006-11-07 04:13:00,1.12883,1.12883,1.12869,1.12883,80700000.0
2006-11-07 04:14:00,1.12877,1.12877,1.12865,1.12865,92300001.0
2006-11-07 04:15:00,1.12866,1.12877,1.12866,1.12871,26599999.0
2006-11-07 04:16:00,1.12871,1.12874,1.12871,1.12874,9200000.0
2006-11-07 04:17:00,1.12866,1.12883,1.12866,1.12879,80400000.0
2006-11-07 04:18:00,1.12877,1.12877,1.12875,1.12875,15900000.0
2006-11-07 04:19:00,1.12873,1.12889,1.1287,1.1287,27900000.0
2006-11-07 04:20:00,1.12895,1.12895,1.1289,1.1289,19900000.0
2006-11-07 04:21:00,1.12888,1.12897,1.12887,1.12889,98799999.0
2006-11-07 04:22:00,1.12863,1.12893,1.12863,1.12889,153300000.0
2006-11-07 04:23:00,1.1289,1.1289,1.12885,1.12885,79700000.0
2006-11-07 04:24:00,1.12886,1.12899,1.12873,1.12888,99399998.0
2006-11-07 04:25:00,1.12894,1.12907,1.12894,1.12906,92100001.0
2006-11-07 04:26:00,1.12907,1.12907,1.12891,1.12893,84500001.0
2006-11-07 04:27:00,1.12894,1.12904,1.12894,1.12904,13200000.0
2006-11-07 04:28:00,1.12886,1.12902,1.12886,1.12902,3800000.0
2006-11-07 04:29:00,1.12891,1.12896,1.12885,1.12893,78500001.0
2006-11-07 04:30:00,1.12895,1.12905,1.12895,1.12905,23300000.0
2006-11-07 04:31:00,1.12902,1.12905,1.1289,1.12905,79900002.0
2006-11-07 04:32:00,1.12906,1.12943,1.12906,1.12943,114599998.0
2006-11-07 04:33:00,1.12943,1.12946,1.12937,1.12944,73900001.0
2006-11-07 04:34:00,1.12934,1.12934,1.12898,1.12908,89500000.0
2006-11-07 04:35:00,1.12908,1.12908,1.12904,1.12904,35100000.0
2006-11-07 04:36:00,1.12897,1.12912,1.12897,1.12912,110900000.0
2006-11-07 04:37:00,1.1291,1.12912,1.1291,1.12912,40800000.0
2006-11-07 04:38:00,1.12909,1.12914,1.12901,1.12901,123499997.0
2006-11-07 04:39:00,1.12916,1.12952,1.12916,1.12922,124700000.0
2006-11-07 04:40:00,1.12922,1.12934,1.12922,1.12927,77599999.0
2006-11-07 04:41:00,1.12932,1.12949,1.1293,1.12949,86599999.0
2006-11-07 04:42:00,1.12957,1.12957,1.12953,1.12953,20900000.0
2006-11-07 04:43:00,1.12948,1.12955,1.1294,1.1295,114000004.0
2006-11-07 04:44:00,1.12941,1.1295,1.12938,1.1295,97699999.0
2006-11-07 04:45:00,1.12949,1.12949,1.12936,1.12936,28100000.0
2006-11-07 04:46:00,1.12932,1.12939,1.1293,1.12939,71200000.0
2006-11-07 04:47:00,1.12937,1.12944,1.12933,1.12937,74100000.0
2006-11-07 04:48:00,1.12927,1.12939,1.12922,1.12932,95499999.0
2006-11-07 04:49:00,1.12927,1.12936,1.12915,1.12915,53900000.0
2006-11-07 04:50:00,1.12927,1.12942,1.12922,1.12931,220489997.0
2006-11-07 04:51:00,1.12947,1.12947,1.12924,1.12926,68900000.0
2006-11-07 04:52:00,1.12942,1.12942,1.12919,1.12919,87400001.0
2006-11-07 04:53:00,1.12936,1.12942,1.12929,1.12933,51100001.0
2006-11-07 04:54:00,1.12933,1.12938,1.1293,1.12938,92900001.0
2006-11-07 04:55:00,1.12923,1.1294,1.1291,1.12934,129299998.0
2006-11-07 04:56:00,1.12934,1.12937,1.1293,1.12932,106099999.0
2006-11-07 04:57:00,1.12938,1.12938,1.12931,1.12938,14600000.0
2006-11-07 04:58:00,1.12947,1.12951,1.1293,1.12931,160300001.0
2006-11-07 04:59:00,1.12924,1.12931,1.12909,1.12931,104999999.0
2006-11-07 05:00:00,1.12921,1.12947,1.1291,1.12945,117100000.0
2006-11-07 05:01:00,1.1294,1.1294,1.12929,1.12932,73500001.0
2006-11-07 05:02:00,1.12922,1.12937,1.12922,1.12923,211800006.0
2006-11-07 05:03:00,1.12926,1.12931,1.12926,1.12931,39200000.0
2006-11-07 05:04:00,1.12925,1.12935,1.12925,1.1293,62000000.0
2006-11-07 05:05:00,1.1292,1.12931,1.12914,1.12931,113100001.0
2006-11-07 05:06:00,1.1293,1.1293,1.12921,1.12928,100800001.0
2006-11-07 05:07:00,1.12941,1.12943,1.12931,1.1294,179700002.0
2006-11-07 05:08:00,1.12928,1.12939,1.12928,1.12938,82000000.0
2006-11-07 05:09:00,1.12937,1.12937,1.12929,1.12931,121000001.0
2006-11-07 05:10:00,1.12933,1.12933,1.12921,1.12921,56100000.0
2006-11-07 05:11:00,1.12926,1.12926,1.12921,1.12921,17500000.0
2006-11-07 05:12:00,1.12933,1.12933,1.12922,1.12924,38400000.0
2006-11-07 05:13:00,1.12914,1.12926,1.12914,1.12919,56400000.0
2006-11-07 05:14:00,1.12919,1.12919,1.12909,1.12913,71399998.0
2006-11-07 05:15:00,1.12905,1.1291,1.12903,1.12903,102100002.0
2006-11-07 05:16:00,1.12909,1.12909,1.12878,1.12878,151100000.0
2006-11-07 05:17:00,1.12894,1.12907,1.12893,1.12902,47000000.0
2006-11-07 05:18:00,1.12907,1.12915,1.12903,1.12903,42500000.0
2006-11-07 05:19:00,1.12893,1.12914,1.12883,1.12896,108799997.0
2006-11-07 05:20:00,1.1291,1.1291,1.12903,1.12909,37600000.0
2006-11-07 05:21:00,1.12902,1.12902,1.12898,1.12898,16000000.0
2006-11-07 05:22:00,1.12895,1.12905,1.12895,1.12905,64500000.0
2006-11-07 05:23:00,1.12907,1.12908,1.12898,1.12898,130399999.0
2006-11-07 05:24:00,1.12895,1.12914,1.12874,1.12898,211200002.0
2006-11-07 05:25:00,1.12904,1.12906,1.12904,1.12906,1600000.0
2006-11-07 05:26:00,1.12907,1.12908,1.12897,1.12897,36100000.0
2006-11-07 05:27:00,1.12899,1.12906,1.12899,1.12906,43099998.0
2006-11-07 05:28:00,1.1291,1.1291,1.1291,1.1291,7500000.0
2006-11-07 05:29:00,1.12908,1.12908,1.12897,1.12904,177000001.0
2006-11-07 05:30:00,1.12901,1.12907,1.12897,1.12897,82100000.0
2006-11-07 05:31:00,1.129,1.12905,1.12892,1.129,94099999.0
2006-11-07 05:32:00,1.12908,1.12911,1.12898,1.12898,86000001.0
2006-11-07 05:33:00,1.12899,1.12913,1.12899,1.12913,84400001.0
2006-11-07 05:34:00,1.12905,1.1291,1.12902,1.12902,39900000.0
2006-11-07 05:35:00,1.12906,1.12906,1.12902,1.12902,7300000.0
2006-11-07 05:36:00,1.1289,1.12913,1.12886,1.1289,190700000.0
2006-11-07 05:37:00,1.12899,1.12906,1.12899,1.12906,38400000.0
2006-11-07 05:38:00,1.1291,1.12915,1.129,1.129,50499999.0
2006-11-07 05:39:00,1.1291,1.12915,1.12905,1.12915,175900003.0
2006-11-07 05:40:00,1.12908,1.12915,1.12905,1.1291,21700000.0
2006-11-07 05:41:00,1.12912,1.12912,1.12904,1.12907,46600000.0
2006-11-07 05:42:00,1.12887,1.12916,1.12887,1.12892,63100000.0
2006-11-07 05:43:00,1.12892,1.12908,1.12892,1.12908,47599999.0
2006-11-07 05:44:00,1.12894,1.12905,1.12894,1.12905,64599998.0
2006-11-07 05:45:00,1.129,1.12915,1.129,1.12905,123300001.0
2006-11-07 05:46:00,1.1291,1.12924,1.12899,1.12907,134399998.0
2006-11-07 05:47:00,1.12908,1.12908,1.12897,1.12902,87499999.0
2006-11-07 05:48:00,1.1291,1.1291,1.1287,1.12898,162499999.0
2006-11-07 05:49:00,1.129,1.12903,1.129,1.12903,54299999.0
2006-11-07 05:50:00,1.12895,1.12907,1.12895,1.12907,140099998.0
2006-11-07 05:51:00,1.12899,1.12909,1.12895,1.12895,189100000.0
2006-11-07 05:52:00,1.12912,1.12915,1.12888,1.1289,147700000.0
2006-11-07 05:53:00,1.12898,1.12905,1.1289,1.12905,80899999.0
2006-11-07 05:54:00,1.12909,1.12909,1.12906,1.12906,43499998.0
2006-11-07 05:55:00,1.12899,1.12915,1.12899,1.12905,164700002.0
2006-11-07 05:56:00,1.12898,1.129,1.12898,1.129,20400000.0
2006-11-07 05:57:00,1.12895,1.12908,1.12895,1.12908,77899998.0
2006-11-07 05:58:00,1.12908,1.12913,1.12895,1.12895,87199999.0
2006-11-07 05:59:00,1.12917,1.12922,1.12884,1.12906,130000000.0
2006-11-07 06:00:00,1.12898,1.12898,1.12895,1.12898,37499999.0
2006-11-07 06:01:00,1.12883,1.12895,1.12881,1.12894,71100000.0
2006-11-07 06:02:00,1.12897,1.1291,1.12896,1.12903,118900000.0
2006-11-07 06:03:00,1.12897,1.12913,1.12895,1.12895,71200000.0
2006-11-07 06:04:00,1.12905,1.12905,1.129,1.12903,114500003.0
2006-11-07 06:05:00,1.12913,1.12913,1.12893,1.12895,62500000.0
2006-11-07 06:06:00,1.129,1.129,1.12895,1.12895,33000000.0
2006-11-07 06:07:00,1.12907,1.12907,1.12893,1.12896,81000000.0
2006-11-07 06:08:00,1.129,1.12905,1.12898,1.12902,160599997.0
2006-11-07 06:09:00,1.129,1.12907,1.12888,1.12907,95299998.0
2006-11-07 06:10:00,1.12921,1.12921,1.12907,1.12921,100300000.0
2006-11-07 06:11:00,1.12923,1.12933,1.12923,1.12924,61700000.0
2006-11-07 06:12:00,1.12925,1.1293,1.1292,1.1292,77600000.0
2006-11-07 06:13:00,1.12921,1.12924,1.12921,1.12924,33100000.0
2006-11-07 06:14:00,1.1292,1.1292,1.12915,1.1292,45500001.0
2006-11-07 06:15:00,1.12918,1.12932,1.12913,1.12932,108199997.0
2006-11-07 06:16:00,1.12929,1.12933,1.12922,1.12926,33499999.0
2006-11-07 06:17:00,1.12915,1.12917,1.12907,1.12917,94400001.0
2006-11-07 06:18:00,1.12919,1.12922,1.12908,1.12912,157100002.0
2006-11-07 06:19:00,1.12917,1.1292,1.12914,1.1292,131599999.0
2006-11-07 06:20:00,1.12917,1.12918,1.12911,1.12911,106900002.0
2006-11-07 06:21:00,1.12885,1.12897,1.12878,1.1289,123300000.0
2006-11-07 06:22:00,1.12891,1.12891,1.1288,1.12885,101500001.0
2006-11-07 06:23:00,1.12866,1.12866,1.12844,1.1285,44100001.0
2006-11-07 06:24:00,1.12847,1.12847,1.1283,1.12833,86100000.0
2006-11-07 06:25:00,1.12825,1.12832,1.12789,1.12789,89000002.0
2006-11-07 06:26:00,1.12809,1.12822,1.12808,1.12812,26400000.0
2006-11-07 06:27:00,1.12818,1.12829,1.12815,1.12818,100700000.0
2006-11-07 06:28:00,1.12816,1.12827,1.12797,1.12809,101100002.0
2006-11-07 06:29:00,1.12791,1.12816,1.12773,1.12802,77600001.0
2006-11-07 06:30:00,1.12797,1.12808,1.12797,1.12802,36900000.0
2006-11-07 06:31:00,1.12797,1.12797,1.12777,1.12777,95600003.0
2006-11-07 06:32:00,1.12783,1.12788,1.12783,1.12788,63500000.0
2006-11-07 06:33:00,1.12783,1.1279,1.12783,1.12786,22800000.0
2006-11-07 06:34:00,1.12796,1.12796,1.12791,1.12791,65100000.0
2006-11-07 06:35:00,1.12785,1.12795,1.12785,1.12785,125199999.0
2006-11-07 06:36:00,1.12781,1.12805,1.12778,1.12805,100100001.0
2006-11-07 06:37:00,1.12811,1.12825,1.12805,1.12825,96900002.0
2006-11-07 06:38:00,1.12835,1.12835,1.12821,1.12821,70900000.0
2006-11-07 06:39:00,1.12816,1.12818,1.1281,1.12818,56399999.0
2006-11-07 06:40:00,1.12822,1.12822,1.12802,1.12813,73099998.0
2006-11-07 06:41:00,1.1281,1.12813,1.12803,1.1281,71299999.0
2006-11-07 06:42:00,1.12812,1.12821,1.12807,1.12818,165899998.0
2006-11-07 06:43:00,1.12816,1.12825,1.12816,1.12822,70800001.0
2006-11-07 06:44:00,1.12817,1.12823,1.12811,1.12811,23100000.0
2006-11-07 06:45:00,1.12814,1.12824,1.12814,1.12815,23100000.0
2006-11-07 06:46:00,1.12821,1.12821,1.12807,1.12807,43100001.0
2006-11-07 06:47:00,1.12806,1.12818,1.12806,1.12818,98300000.0
2006-11-07 06:48:00,1.12819,1.12819,1.12809,1.12815,112800002.0
2006-11-07 06:49:00,1.12812,1.12816,1.12805,1.12816,56399999.0
2006-11-07 06:50:00,1.12818,1.12818,1.1281,1.12818,76900001.0
2006-11-07 06:51:00,1.12817,1.12817,1.12787,1.12812,81899999.0
2006-11-07 06:52:00,1.12812,1.12821,1.12807,1.12814,168899999.0
2006-11-07 06:53:00,1.12814,1.12816,1.12809,1.12816,15300000.0
2006-11-07 06:54:00,1.1282,1.1282,1.1282,1.1282,11200000.0
2006-11-07 06:55:00,1.12818,1.12826,1.12817,1.12826,95700002.0
2006-11-07 06:56:00,1.1283,1.12835,1.1283,1.1283,113100001.0
2006-11-07 06:57:00,1.12826,1.12826,1.12819,1.12819,37400000.0
2006-11-07 06:58:00,1.12823,1.12827,1.12823,1.12827,37699999.0
2006-11-07 06:59:00,1.1282,1.1284,1.12818,1.12839,47200001.0
2006-11-07 07:00:00,1.1283,1.1283,1.12808,1.12808,135399999.0
2006-11-07 07:01:00,1.12821,1.12821,1.12805,1.12805,108199998.0
2006-11-07 07:02:00,1.1281,1.1281,1.12803,1.12803,7200000.0
2006-11-07 07:03:00,1.12812,1.12812,1.12797,1.12801,70899999.0
2006-11-07 07:04:00,1.12797,1.12818,1.12797,1.12818,144299997.0
2006-11-07 07:05:00,1.12801,1.12802,1.12801,1.12802,28700000.0
2006-11-07 07:06:00,1.12798,1.12798,1.12782,1.12789,118800000.0
2006-11-07 07:07:00,1.12792,1.12799,1.12781,1.12794,148000001.0
2006-11-07 07:08:00,1.12785,1.12785,1.12785,1.12785,36400000.0
2006-11-07 07:09:00,1.12788,1.12808,1.12788,1.12803,120500003.0
2006-11-07 07:10:00,1.1281,1.12813,1.1281,1.12813,27100000.0
2006-11-07 07:11:00,1.12811,1.12811,1.12804,1.12804,6400000.0
2006-11-07 07:12:00,1.12798,1.12821,1.12798,1.12816,72299998.0
2006-11-07 07:13:00,1.12807,1.12817,1.12794,1.12807,41800000.0
2006-11-07 07:14:00,1.12813,1.12814,1.12807,1.12809,61400000.0
2006-11-07 07:15:00,1.12818,1.12825,1.12797,1.12809,138800001.0
2006-11-07 07:16:00,1.1281,1.1282,1.12802,1.12807,142000002.0
2006-11-07 07:17:00,1.12796,1.12828,1.12796,1.1282,177400004.0
2006-11-07 07:18:00,1.12805,1.12811,1.128,1.12802,87100001.0
2006-11-07 07:19:00,1.12799,1.12806,1.12799,1.12806,47600000.0
2006-11-07 07:20:00,1.12806,1.12806,1.1279,1.12794,96000000.0
2006-11-07 07:21:00,1.1281,1.12827,1.1281,1.12827,162599999.0
2006-11-07 07:22:00,1.12832,1.12832,1.12817,1.1282,99500002.0
2006-11-07 07:23:00,1.1282,1.1282,1.1282,1.1282,9600000.0
2006-11-07 07:24:00,1.12823,1.12823,1.12815,1.12815,3200000.0
2006-11-07 07:25:00,1.1282,1.12825,1.12815,1.12815,114700001.0
2006-11-07 07:26:00,1.12818,1.12822,1.12811,1.12819,66600001.0
2006-11-07 07:27:00,1.12821,1.12833,1.12821,1.12829,119399999.0
2006-11-07 07:28:00,1.12818,1.12837,1.12818,1.12829,147400001.0
2006-11-07 07:29:00,1.12818,1.12824,1.12818,1.12824,17000000.0
2006-11-07 07:30:00,1.12815,1.12815,1.12815,1.12815,6000000.0
2006-11-07 07:31:00,1.12812,1.12812,1.12775,1.12805,116000001.0
2006-11-07 07:32:00,1.12825,1.12825,1.1282,1.1282,18400000.0
2006-11-07 07:33:00,1.1282,1.12822,1.12815,1.1282,91100001.0
2006-11-07 07:34:00,1.12815,1.1282,1.12815,1.1282,71200001.0
2006-11-07 07:35:00,1.12815,1.12825,1.12815,1.1282,59500000.0
2006-11-07 07:36:00,1.12822,1.12822,1.12799,1.12806,109500002.0
2006-11-07 07:37:00,1.1282,1.1282,1.1282,1.1282,27100000.0
2006-11-07 07:38:00,1.12823,1.12823,1.12809,1.12812,41499999.0
2006-11-07 07:39:00,1.12808,1.12823,1.12808,1.12823,107699999.0
2006-11-07 07:40:00,1.12825,1.1283,1.12825,1.12828,59199999.0
2006-11-07 07:41:00,1.12821,1.12821,1.12819,1.12819,23900001.0
2006-11-07 07:42:00,1.12813,1.12815,1.12804,1.12815,81900000.0
2006-11-07 07:43:00,1.12815,1.12815,1.12805,1.12805,43200001.0
2006-11-07 07:44:00,1.12809,1.12818,1.12803,1.12818,90100000.0
2006-11-07 07:45:00,1.12804,1.12832,1.12804,1.12832,82000001.0
2006-11-07 07:46:00,1.12824,1.1283,1.12818,1.12829,124900001.0
2006-11-07 07:47:00,1.12824,1.12835,1.12824,1.12832,80900001.0
2006-11-07 07:48:00,1.12829,1.12834,1.12822,1.12822,127799997.0
2006-11-07 07:49:00,1.12823,1.12832,1.12823,1.12829,74300000.0
2006-11-07 07:50:00,1.12833,1.12833,1.12822,1.12822,92700003.0
2006-11-07 07:51:00,1.12818,1.12818,1.1281,1.12812,93800002.0
2006-11-07 07:52:00,1.1282,1.12835,1.1282,1.12827,110600002.0
2006-11-07 07:53:00,1.1283,1.1283,1.1283,1.1283,16200000.0
2006-11-07 07:54:00,1.1283,1.12835,1.12825,1.12825,149800000.0
2006-11-07 07:55:00,1.1283,1.12833,1.12819,1.12828,137900002.0
2006-11-07 07:56:00,1.12829,1.12834,1.12829,1.12834,30400000.0
2006-11-07 07:57:00,1.1283,1.1283,1.12828,1.12828,18400000.0
2006-11-07 07:58:00,1.1283,1.1283,1.12823,1.1283,64700000.0
2006-11-07 07:59:00,1.12825,1.12833,1.12825,1.1283,75399998.0
2006-11-07 08:00:00,1.12825,1.12833,1.12822,1.12828,80700001.0
2006-11-07 08:01:00,1.12815,1.12825,1.12815,1.12825,39299998.0
2006-11-07 08:02:00,1.12817,1.12827,1.12813,1.12813,50299999.0
2006-11-07 08:03:00,1.12807,1.12815,1.12805,1.12815,40800000.0
2006-11-07 08:04:00,1.12807,1.12822,1.12805,1.12822,111299997.0
2006-11-07 08:05:00,1.1279,1.12801,1.12777,1.12795,156400000.0
2006-11-07 08:06:00,1.12792,1.12825,1.12786,1.12809,136100000.0
2006-11-07 08:07:00,1.12818,1.12818,1.12807,1.12812,71700000.0
2006-11-07 08:08:00,1.12819,1.12819,1.12814,1.12814,64099998.0
2006-11-07 08:09:00,1.12798,1.12835,1.12785,1.12835,117000001.0
2006-11-07 08:10:00,1.1281,1.12815,1.128,1.12815,103899998.0
2006-11-07 08:11:00,1.128,1.12817,1.12791,1.12817,36400001.0
2006-11-07 08:12:00,1.12815,1.12815,1.1281,1.1281,1800000.0
2006-11-07 08:13:00,1.12812,1.12812,1.12797,1.12797,72500000.0
2006-11-07 08:14:00,1.12803,1.12811,1.12802,1.12802,26500000.0
2006-11-07 08:15:00,1.128,1.12803,1.12795,1.12795,127500004.0
2006-11-07 08:16:00,1.12793,1.12793,1.12782,1.12782,29000000.0
2006-11-07 08:17:00,1.12783,1.12785,1.12782,1.12785,31900000.0
2006-11-07 08:18:00,1.12785,1.12785,1.12785,1.12785,12500000.0
2006-11-07 08:19:00,1.12795,1.12795,1.1279,1.12795,52100002.0
2006-11-07 08:20:00,1.12793,1.12798,1.12793,1.12798,125499999.0
2006-11-07 08:21:00,1.12805,1.12805,1.12795,1.128,91800000.0
2006-11-07 08:22:00,1.128,1.12803,1.12798,1.128,22800000.0
2006-11-07 08:23:00,1.128,1.12805,1.12795,1.128,168300000.0
2006-11-07 08:24:00,1.12799,1.12807,1.12797,1.12807,63900000.0
2006-11-07 08:25:00,1.1281,1.1281,1.12803,1.1281,106999999.0
2006-11-07 08:26:00,1.12806,1.12809,1.12806,1.12809,10500000.0
2006-11-07 08:27:00,1.1279,1.12805,1.1279,1.12802,70200000.0
2006-11-07 08:28:00,1.128,1.128,1.128,1.128,6400000.0
2006-11-07 08:29:00,1.12777,1.12788,1.12765,1.12778,143599999.0
2006-11-07 08:30:00,1.12793,1.128,1.12792,1.12792,42500000.0
2006-11-07 08:31:00,1.12793,1.12808,1.12793,1.12808,73300000.0
2006-11-07 08:32:00,1.12815,1.12815,1.12803,1.1281,134700000.0
2006-11-07 08:33:00,1.12807,1.12823,1.12804,1.1281,112400000.0
2006-11-07 08:34:00,1.12805,1.12813,1.12794,1.12811,53700001.0
2006-11-07 08:35:00,1.1282,1.12823,1.12813,1.12823,84500000.0
2006-11-07 08:36:00,1.12827,1.12841,1.12827,1.12833,88599999.0
2006-11-07 08:37:00,1.12829,1.12843,1.12828,1.12829,59599999.0
2006-11-07 08:38:00,1.12837,1.12837,1.12827,1.12834,102100000.0
2006-11-07 08:39:00,1.12834,1.1284,1.12832,1.12832,27600000.0
2006-11-07 08:40:00,1.12826,1.1283,1.12817,1.12827,168100002.0
2006-11-07 08:41:00,1.12833,1.12853,1.12833,1.1284,71400002.0
2006-11-07 08:42:00,1.12844,1.12847,1.1284,1.12842,81599998.0
2006-11-07 08:43:00,1.12828,1.12833,1.12803,1.12832,160100003.0
2006-11-07 08:44:00,1.12839,1.12842,1.12828,1.12828,51600001.0
2006-11-07 08:45:00,1.12831,1.12835,1.12815,1.12815,91599999.0
2006-11-07 08:46:00,1.12827,1.12831,1.12821,1.12831,76800002.0
2006-11-07 08:47:00,1.12832,1.12837,1.12819,1.12819,112400002.0
2006-11-07 08:48:00,1.12823,1.12834,1.12822,1.12823,127100001.0
2006-11-07 08:49:00,1.12821,1.12829,1.12808,1.12808,127100003.0
2006-11-07 08:50:00,1.12803,1.12831,1.12803,1.12831,105499999.0
2006-11-07 08:51:00,1.12828,1.12828,1.12811,1.12811,107500000.0
2006-11-07 08:52:00,1.12818,1.12833,1.12818,1.12833,71100000.0
2006-11-07 08:53:00,1.12833,1.12849,1.12833,1.12846,95800000.0
2006-11-07 08:54:00,1.12835,1.1285,1.12814,1.12835,142799998.0
2006-11-07 08:55:00,1.1285,1.12855,1.12843,1.12855,113900003.0
2006-11-07 08:56:00,1.12851,1.12862,1.12851,1.12862,83100001.0
2006-11-07 08:57:00,1.12858,1.12858,1.12842,1.12848,141800002.0
2006-11-07 08:58:00,1.12858,1.12862,1.1284,1.12842,122700000.0
2006-11-07 08:59:00,1.1284,1.12845,1.1284,1.1284,54300002.0
2006-11-07 09:00:00,1.12831,1.12831,1.12814,1.12814,41000000.0
2006-11-07 09:01:00,1.12822,1.12826,1.12819,1.12822,51499999.0
2006-11-07 09:02:00,1.12817,1.1282,1.12809,1.1281,8200000.0
2006-11-07 09:03:00,1.12818,1.1282,1.12808,1.12817,116400001.0
2006-11-07 09:04:00,1.12822,1.12829,1.12811,1.12818,109900001.0
2006-11-07 09:05:00,1.12818,1.12828,1.12817,1.12817,107200000.0
2006-11-07 09:06:00,1.12814,1.1282,1.12809,1.12809,67500000.0
2006-11-07 09:07:00,1.12813,1.12817,1.12813,1.12817,3200000.0
2006-11-07 09:08:00,1.12819,1.12823,1.12814,1.12823,144800000.0
2006-11-07 09:09:00,1.12815,1.12832,1.12815,1.12832,101500000.0
2006-11-07 09:10:00,1.12833,1.12836,1.12833,1.12836,64999998.0
2006-11-07 09:11:00,1.12834,1.12847,1.12834,1.12847,126399999.0
2006-11-07 09:12:00,1.12853,1.12855,1.12853,1.12855,27300000.0
2006-11-07 09:13:00,1.12843,1.12857,1.12842,1.12844,77900001.0
2006-11-07 09:14:00,1.12837,1.12837,1.12828,1.12828,17700000.0
2006-11-07 09:15:00,1.12824,1.12835,1.12823,1.12833,67800002.0
2006-11-07 09:16:00,1.12844,1.12844,1.12843,1.12843,21800000.0
2006-11-07 09:17:00,1.12847,1.12855,1.12845,1.12845,142200001.0
2006-11-07 09:18:00,1.12848,1.12855,1.12831,1.12843,125600001.0
2006-11-07 09:19:00,1.12845,1.12855,1.12845,1.12845,82600001.0
2006-11-07 09:20:00,1.1285,1.1285,1.1284,1.1285,105500000.0
2006-11-07 09:21:00,1.12855,1.12866,1.12848,1.12853,21400000.0
2006-11-07 09:22:00,1.12835,1.12842,1.1283,1.12842,73900000.0
2006-11-07 09:23:00,1.12843,1.12849,1.12843,1.12848,50200000.0
2006-11-07 09:24:00,1.12853,1.12853,1.12839,1.12843,67200000.0
2006-11-07 09:25:00,1.1285,1.12855,1.12845,1.1285,65000000.0
2006-11-07 09:26:00,1.12847,1.12847,1.12843,1.12843,21500000.0
2006-11-07 09:27:00,1.12841,1.12848,1.12841,1.12847,40700000.0
2006-11-07 09:28:00,1.12858,1.12858,1.1285,1.1285,85499999.0
2006-11-07 09:29:00,1.12848,1.12855,1.12848,1.12855,64100002.0
2006-11-07 09:30:00,1.1285,1.1285,1.12848,1.12848,45500001.0
2006-11-07 09:31:00,1.1285,1.1285,1.1285,1.1285,13500000.0
2006-11-07 09:32:00,1.12847,1.12857,1.12847,1.12857,28800000.0
2006-11-07 09:33:00,1.1286,1.1286,1.1286,1.1286,8000000.0
2006-11-07 09:34:00,1.12855,1.12855,1.12855,1.12855,6900000.0
2006-11-07 09:35:00,1.1285,1.1285,1.12832,1.12837,15300000.0
2006-11-07 09:36:00,1.12837,1.12837,1.1283,1.1283,49100001.0
2006-11-07 09:37:00,1.12828,1.1283,1.12815,1.12815,166600003.0
2006-11-07 09:38:00,1.12816,1.12816,1.12803,1.1281,135099998.0
2006-11-07 09:39:00,1.1281,1.12815,1.12805,1.12813,98300002.0
2006-11-07 09:40:00,1.12806,1.12819,1.12805,1.12808,115899998.0
2006-11-07 09:41:00,1.12811,1.12827,1.12811,1.12825,45600000.0
2006-11-07 09:42:00,1.12845,1.12859,1.12845,1.12858,80099999.0
2006-11-07 09:43:00,1.1285,1.12858,1.1285,1.1285,7200000.0
2006-11-07 09:44:00,1.12847,1.12862,1.12847,1.12858,51100000.0
2006-11-07 09:45:00,1.12866,1.12887,1.12866,1.12878,107500001.0
2006-11-07 09:46:00,1.12886,1.12906,1.12886,1.12906,53600000.0
2006-11-07 09:47:00,1.12912,1.12918,1.12904,1.12904,78499999.0
2006-11-07 09:48:00,1.12902,1.12907,1.12897,1.12897,51199999.0
2006-11-07 09:49:00,1.12902,1.12902,1.129,1.129,38700000.0
2006-11-07 09:50:00,1.12891,1.12894,1.12891,1.12894,14500000.0
2006-11-07 09:51:00,1.12893,1.12897,1.1289,1.12897,16800000.0
2006-11-07 09:52:00,1.12886,1.12901,1.12886,1.12898,93900002.0
2006-11-07 09:53:00,1.12908,1.12908,1.12896,1.12902,86500000.0
2006-11-07 09:54:00,1.12907,1.12907,1.12893,1.12895,46600001.0
2006-11-07 09:55:00,1.12899,1.12899,1.12889,1.12898,167100002.0
2006-11-07 09:56:00,1.12892,1.12892,1.12859,1.12859,73800002.0
2006-11-07 09:57:00,1.12852,1.12852,1.12834,1.12843,157300002.0
2006-11-07 09:58:00,1.1285,1.1285,1.1285,1.1285,12200000.0
2006-11-07 09:59:00,1.12848,1.12848,1.12842,1.12844,113899999.0
2006-11-07 10:00:00,1.12837,1.12846,1.12836,1.1284,83499999.0
2006-11-07 10:01:00,1.12832,1.12832,1.12823,1.12823,66900000.0
2006-11-07 10:02:00,1.12817,1.1282,1.1281,1.1281,168700000.0
2006-11-07 10:03:00,1.12812,1.12812,1.12803,1.12803,65300000.0
2006-11-07 10:04:00,1.12811,1.12811,1.12794,1.12801,65700000.0
2006-11-07 10:05:00,1.12803,1.1281,1.128,1.12809,98200000.0
2006-11-07 10:06:00,1.1281,1.12815,1.12805,1.12815,81699997.0
2006-11-07 10:07:00,1.12807,1.12827,1.12807,1.12827,115099998.0
2006-11-07 10:08:00,1.12843,1.12843,1.12839,1.12839,15900000.0
2006-11-07 10:09:00,1.1283,1.12832,1.12824,1.12824,94300001.0
2006-11-07 10:10:00,1.12822,1.12836,1.12822,1.12829,66500000.0
2006-11-07 10:11:00,1.12818,1.12818,1.12792,1.12792,98900000.0
2006-11-07 10:12:00,1.12791,1.1281,1.12791,1.1281,149000002.0
2006-11-07 10:13:00,1.1281,1.12815,1.1281,1.12815,32800000.0
2006-11-07 10:14:00,1.12808,1.12808,1.12797,1.12808,114900001.0
2006-11-07 10:15:00,1.12812,1.12812,1.12791,1.12802,170900001.0
2006-11-07 10:16:00,1.12811,1.12823,1.12808,1.12808,172900000.0
2006-11-07 10:17:00,1.12817,1.12817,1.12806,1.12806,95600000.0
2006-11-07 10:18:00,1.12807,1.12813,1.12797,1.12797,163799997.0
2006-11-07 10:19:00,1.12796,1.12807,1.12796,1.12804,87100000.0
2006-11-07 10:20:00,1.12807,1.12822,1.12801,1.12822,55600001.0
2006-11-07 10:21:00,1.12812,1.1282,1.12796,1.12814,132500001.0
2006-11-07 10:22:00,1.12806,1.12813,1.12804,1.12804,80700001.0
2006-11-07 10:23:00,1.12805,1.12805,1.12792,1.12798,124399999.0
2006-11-07 10:24:00,1.12803,1.12803,1.12783,1.1279,97800001.0
2006-11-07 10:25:00,1.12792,1.12797,1.12785,1.12785,124300002.0
2006-11-07 10:26:00,1.12778,1.12778,1.12767,1.12767,71500002.0
2006-11-07 10:27:00,1.12776,1.12795,1.12776,1.12785,128600000.0
2006-11-07 10:28:00,1.12786,1.12786,1.12763,1.12772,138700003.0
2006-11-07 10:29:00,1.12776,1.12789,1.12774,1.12777,127599999.0
2006-11-07 10:30:00,1.12776,1.12782,1.12776,1.12781,80199999.0
2006-11-07 10:31:00,1.1279,1.1279,1.12782,1.12782,68500001.0
2006-11-07 10:32:00,1.12778,1.12778,1.12766,1.12775,56600000.0
2006-11-07 10:33:00,1.12765,1.12765,1.12756,1.12758,38400000.0
2006-11-07 10:34:00,1.12745,1.1275,1.12739,1.12747,83100002.0
2006-11-07 10:35:00,1.12741,1.12746,1.12735,1.1274,128100000.0
2006-11-07 10:36:00,1.1275,1.12752,1.12733,1.1275,162400001.0
2006-11-07 10:37:00,1.12745,1.12762,1.12745,1.12762,85000000.0
2006-11-07 10:38:00,1.12761,1.12761,1.1274,1.12742,127100002.0
2006-11-07 10:39:00,1.12758,1.12761,1.12745,1.12745,134600001.0
2006-11-07 10:40:00,1.12742,1.12747,1.12742,1.12747,40600000.0
2006-11-07 10:41:00,1.12747,1.12751,1.12742,1.12743,112400000.0
2006-11-07 10:42:00,1.12743,1.12743,1.12732,1.12743,76400000.0
2006-11-07 10:43:00,1.12741,1.12741,1.12712,1.12715,133200001.0
2006-11-07 10:44:00,1.12702,1.12712,1.12699,1.12712,144700001.0
2006-11-07 10:45:00,1.12711,1.12711,1.12691,1.12705,151300000.0
2006-11-07 10:46:00,1.12707,1.12716,1.127,1.12703,120100000.0
2006-11-07 10:47:00,1.1269,1.1269,1.12685,1.12685,41600000.0
2006-11-07 10:48:00,1.12669,1.1268,1.12663,1.12663,170800000.0
2006-11-07 10:49:00,1.12658,1.12663,1.12637,1.12663,121200002.0
2006-11-07 10:50:00,1.12671,1.12673,1.12658,1.12673,136800001.0
2006-11-07 10:51:00,1.12672,1.12675,1.12665,1.12675,138299999.0
2006-11-07 10:52:00,1.12672,1.12679,1.12671,1.12671,34500000.0
2006-11-07 10:53:00,1.12682,1.1269,1.12675,1.12675,148499999.0
2006-11-07 10:54:00,1.1268,1.12693,1.12678,1.12693,69099999.0
2006-11-07 10:55:00,1.12689,1.1269,1.12659,1.12659,130499998.0
2006-11-07 10:56:00,1.12655,1.12666,1.12653,1.12653,122800001.0
2006-11-07 10:57:00,1.12646,1.12667,1.12646,1.12653,94900002.0
2006-11-07 10:58:00,1.12657,1.12659,1.12646,1.1265,81400000.0
2006-11-07 10:59:00,1.1264,1.12657,1.1264,1.12657,48700000.0
2006-11-07 11:00:00,1.12653,1.12661,1.12649,1.1265,122599998.0
2006-11-07 11:01:00,1.12652,1.12659,1.1265,1.12658,43500000.0
2006-11-07 11:02:00,1.12655,1.12657,1.12646,1.12657,56200000.0
2006-11-07 11:03:00,1.1266,1.12674,1.12659,1.12674,82100001.0
2006-11-07 11:04:00,1.12677,1.12681,1.12673,1.12679,77199999.0
2006-11-07 11:05:00,1.12675,1.12677,1.12673,1.12677,34600001.0
2006-11-07 11:06:00,1.12681,1.12688,1.1268,1.12688,97400001.0
2006-11-07 11:07:00,1.12697,1.12697,1.12695,1.12695,60600000.0
2006-11-07 11:08:00,1.12715,1.12727,1.12715,1.12721,113200003.0
2006-11-07 11:09:00,1.12725,1.12731,1.12721,1.12727,54400001.0
2006-11-07 11:10:00,1.12727,1.12733,1.12718,1.12723,130100001.0
2006-11-07 11:11:00,1.12711,1.1272,1.12705,1.12717,120999998.0
2006-11-07 11:12:00,1.12711,1.12721,1.12711,1.12718,155300001.0
2006-11-07 11:13:00,1.12718,1.12728,1.1271,1.12728,129200004.0
2006-11-07 11:14:00,1.12723,1.12734,1.12722,1.12722,150599997.0
2006-11-07 11:15:00,1.12721,1.12738,1.12721,1.12738,136500002.0
2006-11-07 11:16:00,1.12738,1.12738,1.1273,1.12738,111400002.0
2006-11-07 11:17:00,1.12735,1.12736,1.12731,1.12731,46000001.0
2006-11-07 11:18:00,1.12724,1.12726,1.12719,1.12719,26400000.0
2006-11-07 11:19:00,1.12718,1.12718,1.12705,1.12705,110399998.0
2006-11-07 11:20:00,1.12701,1.12701,1.12663,1.12663,190300001.0
2006-11-07 11:21:00,1.1267,1.12679,1.12658,1.12658,63900000.0
2006-11-07 11:22:00,1.12653,1.12668,1.12652,1.12657,103900001.0
2006-11-07 11:23:00,1.12649,1.12662,1.12649,1.12662,44199999.0
2006-11-07 11:24:00,1.12657,1.12667,1.12657,1.12661,60100000.0
2006-11-07 11:25:00,1.12666,1.12668,1.12656,1.12668,99400000.0
2006-11-07 11:26:00,1.1267,1.12675,1.1267,1.12675,66800000.0
2006-11-07 11:27:00,1.12671,1.12678,1.12668,1.12678,76699999.0
2006-11-07 11:28:00,1.12677,1.12688,1.12673,1.1268,179499999.0
2006-11-07 11:29:00,1.1267,1.12681,1.12669,1.12672,71600000.0
2006-11-07 11:30:00,1.12675,1.12675,1.12661,1.12668,63999999.0
2006-11-07 11:31:00,1.12675,1.127,1.12674,1.127,135200002.0
2006-11-07 11:32:00,1.12698,1.12698,1.12667,1.12672,105900001.0
2006-11-07 11:33:00,1.12673,1.12681,1.1267,1.12678,98400000.0
2006-11-07 11:34:00,1.1267,1.12675,1.12665,1.1267,157400002.0
2006-11-07 11:35:00,1.12673,1.12685,1.12673,1.12683,150400001.0
2006-11-07 11:36:00,1.12681,1.12692,1.12681,1.12683,77700001.0
2006-11-07 11:37:00,1.12693,1.12709,1.12693,1.12703,57999999.0
2006-11-07 11:38:00,1.12707,1.12713,1.12701,1.12708,148700001.0
2006-11-07 11:39:00,1.12698,1.12699,1.12687,1.12694,71100002.0
2006-11-07 11:40:00,1.12696,1.12711,1.12696,1.12709,156500000.0
2006-11-07 11:41:00,1.12727,1.12727,1.1271,1.12717,134100001.0
2006-11-07 11:42:00,1.12717,1.12717,1.12705,1.12705,212199997.0
2006-11-07 11:43:00,1.12707,1.12708,1.12696,1.12708,71799999.0
2006-11-07 11:44:00,1.1269,1.1271,1.1269,1.12701,63699999.0
2006-11-07 11:45:00,1.12708,1.1271,1.12706,1.1271,64400001.0
2006-11-07 11:46:00,1.12715,1.12715,1.12705,1.12715,68599999.0
2006-11-07 11:47:00,1.12708,1.12708,1.12704,1.12708,89000001.0
2006-11-07 11:48:00,1.12706,1.12714,1.12706,1.12707,94100004.0
2006-11-07 11:49:00,1.12726,1.12742,1.12726,1.12735,132399999.0
2006-11-07 11:50:00,1.12737,1.12739,1.12728,1.12738,141899998.0
2006-11-07 11:51:00,1.12745,1.12745,1.12732,1.12732,109400000.0
2006-11-07 11:52:00,1.1274,1.12767,1.1274,1.12759,103800001.0
2006-11-07 11:53:00,1.12762,1.12776,1.12761,1.12761,84800001.0
2006-11-07 11:54:00,1.12772,1.12772,1.12756,1.12758,59100000.0
2006-11-07 11:55:00,1.1278,1.12793,1.1278,1.12785,134699999.0
2006-11-07 11:56:00,1.12793,1.12799,1.1279,1.12799,66599999.0
2006-11-07 11:57:00,1.12802,1.12812,1.12802,1.12805,98500002.0
2006-11-07 11:58:00,1.1281,1.12827,1.1281,1.1281,44100000.0
2006-11-07 11:59:00,1.12805,1.12814,1.12805,1.12812,48000000.0
2006-11-07 12:00:00,1.12818,1.12819,1.1281,1.12819,98000002.0
2006-11-07 12:01:00,1.12825,1.12849,1.12825,1.12849,101600000.0
2006-11-07 12:02:00,1.12869,1.12874,1.12858,1.12861,140600000.0
2006-11-07 12:03:00,1.12866,1.12866,1.12861,1.12861,185500000.0
2006-11-07 12:04:00,1.12882,1.12886,1.12868,1.12877,76500001.0
2006-11-07 12:05:00,1.12888,1.12906,1.12888,1.12896,67799999.0
2006-11-07 12:06:00,1.12922,1.12999,1.12922,1.12999,60499999.0
2006-11-07 12:07:00,1.13018,1.13025,1.13015,1.13015,109000000.0
2006-11-07 12:08:00,1.13015,1.13022,1.1301,1.13018,123299998.0
2006-11-07 12:09:00,1.13026,1.13026,1.13003,1.13003,110800001.0
2006-11-07 12:10:00,1.12989,1.12989,1.12986,1.12986,16900000.0
2006-11-07 12:11:00,1.12967,1.12989,1.12967,1.12989,128200000.0
2006-11-07 12:12:00,1.12983,1.12996,1.1297,1.12996,168700001.0
2006-11-07 12:13:00,1.12993,1.1301,1.12993,1.12999,90199999.0
2006-11-07 12:14:00,1.12994,1.12994,1.12969,1.12969,74300000.0
2006-11-07 12:15:00,1.12962,1.12972,1.12959,1.12963,38600000.0
2006-11-07 12:16:00,1.12968,1.1297,1.12952,1.12953,113000001.0
2006-11-07 12:17:00,1.12957,1.1297,1.12956,1.12958,58200000.0
2006-11-07 12:18:00,1.12961,1.12966,1.12954,1.12954,78100000.0
2006-11-07 12:19:00,1.12961,1.12969,1.12961,1.12968,106699999.0
2006-11-07 12:20:00,1.12968,1.12969,1.12961,1.12964,65400000.0
2006-11-07 12:21:00,1.12963,1.12973,1.12957,1.12957,139100002.0
2006-11-07 12:22:00,1.12964,1.12965,1.12957,1.12957,111700001.0
2006-11-07 12:23:00,1.12944,1.12953,1.12944,1.1295,162999999.0
2006-11-07 12:24:00,1.12947,1.12947,1.12936,1.12936,12800000.0
2006-11-07 12:25:00,1.1294,1.12949,1.12938,1.12947,46300000.0
2006-11-07 12:26:00,1.12961,1.12971,1.12958,1.12958,77600000.0
2006-11-07 12:27:00,1.12957,1.12965,1.1295,1.12965,123400002.0
2006-11-07 12:28:00,1.12957,1.12968,1.12949,1.12968,107300000.0
2006-11-07 12:29:00,1.12974,1.13014,1.12974,1.13014,126300002.0
2006-11-07 12:30:00,1.13017,1.13028,1.13005,1.13013,202500004.0
2006-11-07 12:31:00,1.13013,1.13035,1.13013,1.13035,158999996.0
2006-11-07 12:32:00,1.1302,1.1303,1.13015,1.13015,67100000.0
2006-11-07 12:33:00,1.13011,1.13011,1.12997,1.12997,75699998.0
2006-11-07 12:34:00,1.13004,1.13026,1.13004,1.13009,58500000.0
2006-11-07 12:35:00,1.13025,1.13025,1.13015,1.13015,20200000.0
2006-11-07 12:36:00,1.13014,1.13014,1.13008,1.13008,29200000.0
2006-11-07 12:37:00,1.13007,1.1301,1.12997,1.13008,86499998.0
2006-11-07 12:38:00,1.13012,1.13012,1.1301,1.1301,54700001.0
2006-11-07 12:39:00,1.13012,1.13014,1.12976,1.12992,113200001.0
2006-11-07 12:40:00,1.12989,1.12989,1.12959,1.12972,157499999.0
2006-11-07 12:41:00,1.1297,1.1297,1.12967,1.1297,52700000.0
2006-11-07 12:42:00,1.12966,1.12966,1.12925,1.12925,48600000.0
2006-11-07 12:43:00,1.12922,1.12928,1.12913,1.12927,222999995.0
2006-11-07 12:44:00,1.12929,1.12947,1.12929,1.12947,92999998.0
2006-11-07 12:45:00,1.12948,1.12951,1.12935,1.12943,100700000.0
2006-11-07 12:46:00,1.12947,1.12948,1.12946,1.12948,14200000.0
2006-11-07 12:47:00,1.12945,1.12945,1.12936,1.12936,118199999.0
2006-11-07 12:48:00,1.12932,1.12932,1.12913,1.12927,40599999.0
2006-11-07 12:49:00,1.12926,1.12926,1.12916,1.12916,36600001.0
2006-11-07 12:50:00,1.12916,1.12933,1.12912,1.12913,69800000.0
2006-11-07 12:51:00,1.12915,1.12925,1.12906,1.12925,51600000.0
2006-11-07 12:52:00,1.1292,1.12928,1.1292,1.12928,70300003.0
2006-11-07 12:53:00,1.12929,1.12929,1.12925,1.12925,30300000.0
2006-11-07 12:54:00,1.12922,1.12929,1.12917,1.12917,95199998.0
2006-11-07 12:55:00,1.12914,1.12918,1.12907,1.12907,156400002.0
2006-11-07 12:56:00,1.12911,1.1292,1.12911,1.12918,112600001.0
2006-11-07 12:57:00,1.12919,1.12933,1.1291,1.12932,122600000.0
2006-11-07 12:58:00,1.12942,1.12961,1.12942,1.1296,81499999.0
2006-11-07 12:59:00,1.1296,1.12984,1.1296,1.12984,84400001.0
2006-11-07 13:00:00,1.12977,1.12977,1.12961,1.12965,104699999.0
2006-11-07 13:01:00,1.12973,1.12973,1.12958,1.12967,100200002.0
2006-11-07 13:02:00,1.12972,1.13003,1.12972,1.13001,100100001.0
2006-11-07 13:03:00,1.12997,1.12997,1.12986,1.12995,79100000.0
2006-11-07 13:04:00,1.12994,1.12997,1.12985,1.12988,60199999.0
2006-11-07 13:05:00,1.12981,1.12981,1.12979,1.12979,34400000.0
2006-11-07 13:06:00,1.12984,1.13002,1.12984,1.12991,69299998.0
2006-11-07 13:07:00,1.12998,1.13001,1.12995,1.12995,75900000.0
2006-11-07 13:08:00,1.12997,1.12997,1.12978,1.12987,63800000.0
2006-11-07 13:09:00,1.12984,1.12991,1.1298,1.12989,58800001.0
2006-11-07 13:10:00,1.12987,1.13,1.12984,1.13,51300000.0
2006-11-07 13:11:00,1.12993,1.12993,1.12973,1.12973,44099999.0
2006-11-07 13:12:00,1.12962,1.12969,1.12958,1.12962,144600002.0
2006-11-07 13:13:00,1.12967,1.1297,1.12967,1.1297,29200001.0
2006-11-07 13:14:00,1.12966,1.12966,1.12955,1.12955,5900000.0
2006-11-07 13:15:00,1.1294,1.12944,1.12932,1.12934,96899999.0
2006-11-07 13:16:00,1.12948,1.12961,1.12942,1.12954,59100001.0
2006-11-07 13:17:00,1.12966,1.12966,1.12959,1.1296,90700002.0
2006-11-07 13:18:00,1.12957,1.12957,1.1295,1.1295,9600000.0
2006-11-07 13:19:00,1.12938,1.12938,1.12932,1.12932,68000000.0
2006-11-07 13:20:00,1.1293,1.12938,1.12928,1.12938,175100003.0
2006-11-07 13:21:00,1.1294,1.1294,1.1294,1.1294,4000000.0
2006-11-07 13:22:00,1.12933,1.12946,1.12933,1.12942,148000000.0
2006-11-07 13:23:00,1.12941,1.12959,1.12941,1.12958,29700001.0
2006-11-07 13:24:00,1.12963,1.12982,1.1296,1.12982,67500001.0
2006-11-07 13:25:00,1.12986,1.13003,1.12986,1.13003,63300002.0
2006-11-07 13:26:00,1.13002,1.13033,1.13002,1.13033,79500002.0
2006-11-07 13:27:00,1.13031,1.13031,1.13008,1.13028,69400002.0
2006-11-07 13:28:00,1.13027,1.1304,1.1302,1.1304,41000000.0
2006-11-07 13:29:00,1.13044,1.1305,1.13037,1.13037,123599999.0
2006-11-07 13:30:00,1.13038,1.13038,1.1303,1.13032,80899998.0
2006-11-07 13:31:00,1.13027,1.13042,1.13026,1.13026,36800000.0
2006-11-07 13:32:00,1.13038,1.13038,1.1303,1.1303,63200000.0
2006-11-07 13:33:00,1.13035,1.13035,1.13023,1.13028,76690000.0
2006-11-07 13:34:00,1.13027,1.13027,1.13023,1.13023,8800000.0
2006-11-07 13:35:00,1.1302,1.13025,1.13011,1.13017,228800001.0
2006-11-07 13:36:00,1.13009,1.13009,1.13002,1.13005,55600000.0
2006-11-07 13:37:00,1.13002,1.1301,1.13002,1.13007,26300000.0
2006-11-07 13:38:00,1.13001,1.13001,1.12991,1.12998,73200001.0
2006-11-07 13:39:00,1.13,1.13,1.13,1.13,40699998.0
2006-11-07 13:40:00,1.12997,1.13,1.1299,1.13,76299999.0
2006-11-07 13:41:00,1.13003,1.13005,1.1299,1.12995,49200000.0
2006-11-07 13:42:00,1.13009,1.13016,1.13002,1.13005,126999999.0
2006-11-07 13:43:00,1.13012,1.13012,1.12996,1.12996,68799999.0
2006-11-07 13:44:00,1.12998,1.13009,1.1299,1.13007,75200000.0
2006-11-07 13:45:00,1.13012,1.13023,1.13012,1.13023,90100002.0
2006-11-07 13:46:00,1.12991,1.13021,1.12991,1.13021,46400000.0
2006-11-07 13:47:00,1.13017,1.13022,1.13014,1.13018,107199999.0
2006-11-07 13:48:00,1.13018,1.13018,1.13011,1.13011,69100001.0
2006-11-07 13:49:00,1.13019,1.13026,1.13016,1.13017,83100001.0
2006-11-07 13:50:00,1.13023,1.13038,1.13023,1.13038,105300002.0
2006-11-07 13:51:00,1.13037,1.13037,1.13032,1.13032,25500001.0
2006-11-07 13:52:00,1.13021,1.13025,1.13014,1.1302,90999999.0
2006-11-07 13:53:00,1.13014,1.13014,1.13009,1.13009,41500000.0
2006-11-07 13:54:00,1.13002,1.13008,1.13002,1.13008,3900000.0
2006-11-07 13:55:00,1.13002,1.13002,1.12995,1.12996,57500001.0
2006-11-07 13:56:00,1.1299,1.12997,1.1299,1.12995,75900000.0
2006-11-07 13:57:00,1.12989,1.12999,1.12978,1.12998,127199999.0
2006-11-07 13:58:00,1.13,1.13,1.12995,1.12995,42400002.0
2006-11-07 13:59:00,1.12986,1.12986,1.12965,1.12965,58000000.0
2006-11-07 14:00:00,1.1297,1.12994,1.1297,1.12988,32499999.0
2006-11-07 14:01:00,1.12992,1.13002,1.12992,1.13002,26300000.0
2006-11-07 14:02:00,1.13002,1.13012,1.13002,1.13012,36900000.0
2006-11-07 14:03:00,1.1301,1.13022,1.13007,1.13022,72200001.0
2006-11-07 14:04:00,1.1301,1.13013,1.1301,1.13013,19099999.0
2006-11-07 14:05:00,1.13004,1.13012,1.13001,1.13002,36400000.0
2006-11-07 14:06:00,1.13,1.13,1.13,1.13,800000.0
2006-11-07 14:07:00,1.12993,1.12993,1.1299,1.12993,58200000.0
2006-11-07 14:08:00,1.12983,1.12983,1.12967,1.12969,107400000.0
2006-11-07 14:09:00,1.12969,1.12969,1.12952,1.1296,40100000.0
2006-11-07 14:10:00,1.12972,1.12972,1.12955,1.1296,143800001.0
2006-11-07 14:11:00,1.12956,1.12956,1.12942,1.12956,46500000.0
2006-11-07 14:12:00,1.12956,1.12956,1.12936,1.1294,103300000.0
2006-11-07 14:13:00,1.12945,1.12952,1.12932,1.12938,60600000.0
2006-11-07 14:14:00,1.12938,1.12947,1.12938,1.12939,185299999.0
2006-11-07 14:15:00,1.12938,1.12951,1.12926,1.12926,102199999.0
2006-11-07 14:16:00,1.12928,1.12933,1.12922,1.12933,69600000.0
2006-11-07 14:17:00,1.12935,1.12935,1.12927,1.12927,56999999.0
2006-11-07 14:18:00,1.12935,1.12937,1.12919,1.12919,123900000.0
2006-11-07 14:19:00,1.12929,1.12939,1.12921,1.12939,106400003.0
2006-11-07 14:20:00,1.12941,1.12948,1.12935,1.12939,127000001.0
2006-11-07 14:21:00,1.12941,1.12947,1.12929,1.12938,123900000.0
2006-11-07 14:22:00,1.12938,1.12944,1.12931,1.12944,105099998.0
2006-11-07 14:23:00,1.12938,1.12939,1.12928,1.12928,103800000.0
2006-11-07 14:24:00,1.12933,1.12939,1.12931,1.12934,66500000.0
2006-11-07 14:25:00,1.12932,1.12938,1.12932,1.12938,47800001.0
2006-11-07 14:26:00,1.12937,1.12945,1.12935,1.12935,34899999.0
2006-11-07 14:27:00,1.12942,1.12951,1.12938,1.12941,70799999.0
2006-11-07 14:28:00,1.12937,1.12952,1.12936,1.12952,52100000.0
2006-11-07 14:29:00,1.12945,1.12952,1.12945,1.1295,22800000.0
2006-11-07 14:30:00,1.12957,1.12957,1.1295,1.1295,39200000.0
2006-11-07 14:31:00,1.12949,1.12951,1.12937,1.12947,62200000.0
2006-11-07 14:32:00,1.12946,1.12947,1.12942,1.12942,51800000.0
2006-11-07 14:33:00,1.12945,1.12945,1.12938,1.12938,43099999.0
2006-11-07 14:34:00,1.12948,1.1295,1.12939,1.1295,92799999.0
2006-11-07 14:35:00,1.12935,1.12935,1.12924,1.12924,14900000.0
2006-11-07 14:36:00,1.12933,1.12933,1.12917,1.12921,137400003.0
2006-11-07 14:37:00,1.12922,1.12922,1.12911,1.12911,4000000.0
2006-11-07 14:38:00,1.12909,1.12909,1.12897,1.12908,124100000.0
2006-11-07 14:39:00,1.12888,1.12888,1.12832,1.12838,99899999.0
2006-11-07 14:40:00,1.1284,1.12844,1.12834,1.12835,100300000.0
2006-11-07 14:41:00,1.12827,1.12851,1.12825,1.12851,86299998.0
2006-11-07 14:42:00,1.12852,1.1286,1.12851,1.12851,77600000.0
2006-11-07 14:43:00,1.12846,1.12856,1.12842,1.12848,72700000.0
2006-11-07 14:44:00,1.12841,1.12852,1.12829,1.12852,77100000.0
2006-11-07 14:45:00,1.12859,1.12864,1.12856,1.12856,112100000.0
2006-11-07 14:46:00,1.12859,1.12869,1.12859,1.12869,41300001.0
2006-11-07 14:47:00,1.1286,1.1286,1.12848,1.12852,55799998.0
2006-11-07 14:48:00,1.12864,1.12868,1.12856,1.12856,63200000.0
2006-11-07 14:49:00,1.12855,1.12855,1.12845,1.12847,130199998.0
2006-11-07 14:50:00,1.12852,1.12852,1.12835,1.12839,75699999.0
2006-11-07 14:51:00,1.12834,1.12859,1.12834,1.12857,90400002.0
2006-11-07 14:52:00,1.12863,1.12863,1.1285,1.1285,162300000.0
2006-11-07 14:53:00,1.12856,1.12863,1.12856,1.12858,44899999.0
2006-11-07 14:54:00,1.12847,1.12853,1.12844,1.12844,96100000.0
2006-11-07 14:55:00,1.12845,1.12845,1.12835,1.12845,84300000.0
2006-11-07 14:56:00,1.12847,1.12861,1.12842,1.12842,27600001.0
2006-11-07 14:57:00,1.12833,1.12837,1.12823,1.12823,115300000.0
2006-11-07 14:58:00,1.12828,1.12828,1.1281,1.1281,59199999.0
2006-11-07 14:59:00,1.1281,1.1281,1.12795,1.12807,123500002.0
2006-11-07 15:00:00,1.12793,1.12793,1.12754,1.12768,92500003.0
2006-11-07 15:01:00,1.12774,1.12792,1.12774,1.12792,98199999.0
2006-11-07 15:02:00,1.12797,1.12797,1.12793,1.12793,23999999.0
2006-11-07 15:03:00,1.12781,1.12787,1.12775,1.12781,75899999.0
2006-11-07 15:04:00,1.12775,1.12775,1.12745,1.12745,106600000.0
2006-11-07 15:05:00,1.12738,1.12744,1.12728,1.12737,79300000.0
2006-11-07 15:06:00,1.1274,1.12743,1.12737,1.1274,131200000.0
2006-11-07 15:07:00,1.12736,1.12749,1.12735,1.12742,108700002.0
2006-11-07 15:08:00,1.12735,1.12751,1.12735,1.12744,96900000.0
2006-11-07 15:09:00,1.12754,1.12764,1.12754,1.12762,83000002.0
2006-11-07 15:10:00,1.12736,1.12771,1.12736,1.12767,54700000.0
2006-11-07 15:11:00,1.12772,1.12775,1.12764,1.12775,180000002.0
2006-11-07 15:12:00,1.12778,1.12778,1.12757,1.12757,33499999.0
2006-11-07 15:13:00,1.12746,1.12751,1.12733,1.12742,135800002.0
2006-11-07 15:14:00,1.12742,1.12757,1.12742,1.12753,67100000.0
2006-11-07 15:15:00,1.12761,1.12792,1.12761,1.1279,185300001.0
2006-11-07 15:16:00,1.12788,1.12793,1.12782,1.12789,91799999.0
2006-11-07 15:17:00,1.1279,1.12801,1.1279,1.12801,27800000.0
2006-11-07 15:18:00,1.12807,1.12832,1.12807,1.12825,148999999.0
2006-11-07 15:19:00,1.12809,1.12825,1.12809,1.12816,111800000.0
2006-11-07 15:20:00,1.12813,1.12816,1.12807,1.1281,69899999.0
2006-11-07 15:21:00,1.12795,1.128,1.12789,1.12789,79500001.0
2006-11-07 15:22:00,1.12778,1.12778,1.12762,1.12771,76699999.0
2006-11-07 15:23:00,1.12756,1.12756,1.12737,1.12737,76900002.0
2006-11-07 15:24:00,1.12743,1.12749,1.12741,1.12747,125100000.0
2006-11-07 15:25:00,1.12742,1.12746,1.12738,1.12738,32800000.0
2006-11-07 15:26:00,1.12745,1.12756,1.12743,1.12744,98200000.0
2006-11-07 15:27:00,1.12732,1.12733,1.12714,1.12733,37900000.0
2006-11-07 15:28:00,1.12747,1.12747,1.12737,1.1274,108899999.0
2006-11-07 15:29:00,1.12742,1.12742,1.12727,1.12727,15200000.0
2006-11-07 15:30:00,1.12723,1.12736,1.12721,1.12724,110300000.0
2006-11-07 15:31:00,1.12729,1.12729,1.12714,1.12725,122200001.0
2006-11-07 15:32:00,1.1272,1.12728,1.12707,1.12707,86700001.0
2006-11-07 15:33:00,1.12703,1.12707,1.12697,1.12707,71300001.0
2006-11-07 15:34:00,1.12711,1.12711,1.12686,1.1269,83100000.0
2006-11-07 15:35:00,1.12693,1.12696,1.12684,1.12684,97300002.0
2006-11-07 15:36:00,1.12687,1.12694,1.12676,1.12683,140600002.0
2006-11-07 15:37:00,1.12678,1.12678,1.12665,1.12667,110600001.0
2006-11-07 15:38:00,1.12668,1.12713,1.12668,1.12713,49300000.0
2006-11-07 15:39:00,1.12717,1.12717,1.12691,1.12694,37900000.0
2006-11-07 15:40:00,1.12678,1.12678,1.12644,1.12649,86200000.0
2006-11-07 15:41:00,1.12643,1.12683,1.12643,1.12683,70700001.0
2006-11-07 15:42:00,1.1269,1.12704,1.1269,1.12697,70700000.0
2006-11-07 15:43:00,1.12698,1.12698,1.12686,1.1269,68200000.0
2006-11-07 15:44:00,1.12694,1.12696,1.12694,1.12696,44099998.0
2006-11-07 15:45:00,1.12706,1.12718,1.12703,1.12717,91700001.0
2006-11-07 15:46:00,1.127,1.12715,1.12697,1.12715,120800001.0
2006-11-07 15:47:00,1.12722,1.1273,1.12715,1.12715,49100000.0
2006-11-07 15:48:00,1.1272,1.12725,1.12712,1.12715,64900002.0
2006-11-07 15:49:00,1.12715,1.12715,1.12691,1.12691,162100001.0
2006-11-07 15:50:00,1.12687,1.12697,1.12674,1.1268,186299998.0
2006-11-07 15:51:00,1.12675,1.12675,1.12675,1.12675,25500000.0
2006-11-07 15:52:00,1.12682,1.12727,1.12682,1.12709,50199999.0
2006-11-07 15:53:00,1.12725,1.12731,1.12721,1.12725,111499999.0
2006-11-07 15:54:00,1.12731,1.12731,1.127,1.127,70300000.0
2006-11-07 15:55:00,1.12686,1.12687,1.12678,1.12687,74100000.0
2006-11-07 15:56:00,1.12685,1.12685,1.12657,1.12657,75900001.0
2006-11-07 15:57:00,1.12657,1.12669,1.12657,1.12657,137900001.0
2006-11-07 15:58:00,1.12645,1.12645,1.12593,1.12593,149000001.0
2006-11-07 15:59:00,1.12598,1.12606,1.1258,1.12604,78800001.0
2006-11-07 16:00:00,1.1261,1.12622,1.1261,1.1262,151499997.0
2006-11-07 16:01:00,1.12616,1.12616,1.12603,1.12612,90899999.0
2006-11-07 16:02:00,1.12623,1.12624,1.12597,1.12597,86299999.0
2006-11-07 16:03:00,1.12591,1.12606,1.12591,1.12606,16000000.0
2006-11-07 16:04:00,1.1261,1.12628,1.126,1.12627,51500001.0
2006-11-07 16:05:00,1.12637,1.12637,1.12628,1.12628,12000000.0
2006-11-07 16:06:00,1.12627,1.12629,1.12624,1.12629,49100000.0
2006-11-07 16:07:00,1.12628,1.12637,1.12626,1.12626,167500000.0
2006-11-07 16:08:00,1.12623,1.12628,1.12618,1.12628,253900002.0
2006-11-07 16:09:00,1.12619,1.12627,1.12616,1.12627,128200001.0
2006-11-07 16:10:00,1.12631,1.12631,1.12616,1.12627,135499998.0
2006-11-07 16:11:00,1.12631,1.12653,1.12631,1.12643,170400001.0
2006-11-07 16:12:00,1.12644,1.12655,1.12643,1.12647,120800000.0
2006-11-07 16:13:00,1.12638,1.12659,1.12638,1.1265,153199997.0
2006-11-07 16:14:00,1.12638,1.12639,1.12621,1.12629,60900000.0
2006-11-07 16:15:00,1.12627,1.12637,1.12625,1.1263,115800000.0
2006-11-07 16:16:00,1.12633,1.12633,1.12613,1.12618,72900000.0
2006-11-07 16:17:00,1.12623,1.12625,1.12616,1.12623,31300000.0
2006-11-07 16:18:00,1.12632,1.12639,1.1263,1.12635,128900002.0
2006-11-07 16:19:00,1.12655,1.12686,1.12655,1.12682,112699996.0
2006-11-07 16:20:00,1.12673,1.1269,1.12673,1.1269,53900001.0
2006-11-07 16:21:00,1.12685,1.12691,1.12673,1.12673,83500001.0
2006-11-07 16:22:00,1.12673,1.12681,1.12667,1.12675,63100000.0
2006-11-07 16:23:00,1.12683,1.12699,1.12676,1.12687,156300003.0
2006-11-07 16:24:00,1.12692,1.12698,1.12691,1.12696,89900002.0
2006-11-07 16:25:00,1.12702,1.12703,1.12686,1.12689,121500000.0
2006-11-07 16:26:00,1.12692,1.12725,1.12692,1.12725,156899996.0
2006-11-07 16:27:00,1.12726,1.12726,1.12711,1.12725,83299999.0
2006-11-07 16:28:00,1.12723,1.12731,1.12714,1.12715,163100000.0
2006-11-07 16:29:00,1.12716,1.12731,1.12716,1.12718,104499999.0
2006-11-07 16:30:00,1.12719,1.12719,1.12705,1.12713,122200000.0
2006-11-07 16:31:00,1.12712,1.12712,1.12695,1.12695,130200001.0
2006-11-07 16:32:00,1.12697,1.12697,1.1265,1.1265,124100000.0
2006-11-07 16:33:00,1.1265,1.12667,1.1265,1.12667,41600000.0
2006-11-07 16:34:00,1.12668,1.12701,1.12668,1.12688,88899999.0
2006-11-07 16:35:00,1.12704,1.12714,1.12693,1.12701,151000002.0
2006-11-07 16:36:00,1.12696,1.12696,1.1268,1.1268,25600000.0
2006-11-07 16:37:00,1.12664,1.12664,1.12643,1.12643,74300000.0
2006-11-07 16:38:00,1.12635,1.12635,1.12603,1.12615,195100005.0
2006-11-07 16:39:00,1.12606,1.12606,1.1256,1.12573,77700000.0
2006-11-07 16:40:00,1.12579,1.1261,1.12579,1.1261,101999998.0
2006-11-07 16:41:00,1.12603,1.12621,1.12598,1.12621,84800000.0
2006-11-07 16:42:00,1.12624,1.12624,1.12601,1.12602,88000001.0
2006-11-07 16:43:00,1.12597,1.12621,1.12597,1.12614,91000000.0
2006-11-07 16:44:00,1.12613,1.12618,1.12602,1.12611,122400001.0
2006-11-07 16:45:00,1.12605,1.12605,1.12586,1.1259,103200001.0
2006-11-07 16:46:00,1.12598,1.12621,1.12598,1.1262,50400000.0
2006-11-07 16:47:00,1.12627,1.12635,1.12624,1.12626,117900002.0
2006-11-07 16:48:00,1.12634,1.12638,1.12625,1.12632,63400001.0
2006-11-07 16:49:00,1.1263,1.12655,1.1263,1.12641,89000000.0
2006-11-07 16:50:00,1.12627,1.12627,1.12605,1.12619,165099997.0
2006-11-07 16:51:00,1.12617,1.12617,1.12603,1.12608,59599998.0
2006-11-07 16:52:00,1.12623,1.1264,1.12623,1.1264,5600000.0
2006-11-07 16:53:00,1.12632,1.1265,1.12629,1.12635,81400000.0
2006-11-07 16:54:00,1.12647,1.12661,1.12647,1.12654,78500002.0
2006-11-07 16:55:00,1.12662,1.12666,1.12661,1.12662,46800000.0
2006-11-07 16:56:00,1.1266,1.12669,1.12656,1.12656,121599997.0
2006-11-07 16:57:00,1.12656,1.12668,1.12643,1.12664,72500000.0
2006-11-07 16:58:00,1.12662,1.12669,1.12661,1.12669,154600002.0
2006-11-07 16:59:00,1.12653,1.12661,1.12653,1.12658,103499997.0
2006-11-07 17:00:00,1.12663,1.12676,1.12655,1.12676,125000000.0
2006-11-07 17:01:00,1.12678,1.12685,1.12673,1.12685,64600000.0
2006-11-07 17:02:00,1.127,1.12703,1.1269,1.1269,94200000.0
2006-11-07 17:03:00,1.12688,1.12705,1.1268,1.12705,76200000.0
2006-11-07 17:04:00,1.12702,1.12706,1.12694,1.12694,41700000.0
2006-11-07 17:05:00,1.1269,1.1269,1.12673,1.12675,63100000.0
2006-11-07 17:06:00,1.1267,1.12685,1.1267,1.12672,79300000.0
2006-11-07 17:07:00,1.12686,1.12688,1.12672,1.12672,79000000.0
2006-11-07 17:08:00,1.12677,1.12685,1.12677,1.12685,83000002.0
2006-11-07 17:09:00,1.12686,1.12687,1.12666,1.12673,126500002.0
2006-11-07 17:10:00,1.12675,1.12681,1.12671,1.12678,144000001.0
2006-11-07 17:11:00,1.12658,1.12666,1.12652,1.12666,89200003.0
2006-11-07 17:12:00,1.12662,1.12662,1.12638,1.12643,44600001.0
2006-11-07 17:13:00,1.12635,1.12643,1.12632,1.12643,67800000.0
2006-11-07 17:14:00,1.12637,1.12639,1.12637,1.12639,44399999.0
2006-11-07 17:15:00,1.12631,1.12631,1.12606,1.12608,70200000.0
2006-11-07 17:16:00,1.12603,1.12606,1.12592,1.12606,43999999.0
2006-11-07 17:17:00,1.1261,1.12627,1.1261,1.12614,62500001.0
2006-11-07 17:18:00,1.12627,1.12646,1.12627,1.12635,26700000.0
2006-11-07 17:19:00,1.12634,1.12634,1.12587,1.12587,83799999.0
2006-11-07 17:20:00,1.12588,1.12604,1.12586,1.12587,242199998.0
2006-11-07 17:21:00,1.12602,1.12608,1.12602,1.12608,41500001.0
2006-11-07 17:22:00,1.12618,1.12619,1.12611,1.12615,107099998.0
2006-11-07 17:23:00,1.12627,1.12627,1.12612,1.12619,147200000.0
2006-11-07 17:24:00,1.12618,1.12618,1.12618,1.12618,4800000.0
2006-11-07 17:25:00,1.12618,1.12618,1.12613,1.12616,35900001.0
2006-11-07 17:26:00,1.12624,1.12639,1.12622,1.12635,57800000.0
2006-11-07 17:27:00,1.12637,1.12647,1.12636,1.12637,53000000.0
2006-11-07 17:28:00,1.12628,1.12628,1.12622,1.12622,17600000.0
2006-11-07 17:29:00,1.12613,1.12632,1.12612,1.12617,120600000.0
2006-11-07 17:30:00,1.12618,1.12618,1.12605,1.12612,92100000.0
2006-11-07 17:31:00,1.12615,1.12623,1.12614,1.12619,91199998.0
2006-11-07 17:32:00,1.12616,1.12617,1.12612,1.12612,102100003.0
2006-11-07 17:33:00,1.12616,1.12616,1.12614,1.12614,16000000.0
2006-11-07 17:34:00,1.12622,1.12633,1.12622,1.12633,59399999.0
2006-11-07 17:35:00,1.12634,1.1264,1.12633,1.12635,73300000.0
2006-11-07 17:36:00,1.12647,1.12664,1.12647,1.12654,73800003.0
2006-11-07 17:37:00,1.1267,1.12682,1.12662,1.12682,53800000.0
2006-11-07 17:38:00,1.12686,1.12698,1.12686,1.12698,109700001.0
2006-11-07 17:39:00,1.12698,1.1274,1.12693,1.1274,92300001.0
2006-11-07 17:40:00,1.12757,1.12757,1.12716,1.12716,127900000.0
2006-11-07 17:41:00,1.12728,1.12742,1.12728,1.12737,39900000.0
2006-11-07 17:42:00,1.12729,1.12737,1.12725,1.12726,132100002.0
2006-11-07 17:43:00,1.12732,1.1274,1.1273,1.1274,43300000.0
2006-11-07 17:44:00,1.12737,1.12741,1.12732,1.12739,110400002.0
2006-11-07 17:45:00,1.12733,1.12736,1.1273,1.12731,42400000.0
2006-11-07 17:46:00,1.12732,1.12732,1.1273,1.1273,22100000.0
2006-11-07 17:47:00,1.1272,1.12722,1.12696,1.12696,191100002.0
2006-11-07 17:48:00,1.12693,1.12706,1.12693,1.12706,32700001.0
2006-11-07 17:49:00,1.1271,1.12717,1.12702,1.12702,127300000.0
2006-11-07 17:50:00,1.12709,1.12718,1.12704,1.12715,142300000.0
2006-11-07 17:51:00,1.12722,1.12731,1.12722,1.12731,61100000.0
2006-11-07 17:52:00,1.12725,1.1274,1.12725,1.12738,107299999.0
2006-11-07 17:53:00,1.12731,1.12741,1.12731,1.1274,83300000.0
2006-11-07 17:54:00,1.12758,1.12775,1.12758,1.12775,121099998.0
2006-11-07 17:55:00,1.12758,1.12767,1.12747,1.12767,130200000.0
2006-11-07 17:56:00,1.12778,1.12794,1.12778,1.12786,43200002.0
2006-11-07 17:57:00,1.12788,1.12798,1.12782,1.12788,152000003.0
2006-11-07 17:58:00,1.12788,1.12792,1.12778,1.12782,119399999.0
2006-11-07 17:59:00,1.12769,1.1278,1.12755,1.12768,93400000.0
2006-11-07 18:00:00,1.12748,1.12748,1.12737,1.12747,154000002.0
2006-11-07 18:01:00,1.12734,1.12734,1.12718,1.12734,632189996.0
2006-11-07 18:02:00,1.12745,1.12755,1.1274,1.1274,809699992.0
2006-11-07 18:03:00,1.12739,1.12753,1.12737,1.12745,753399995.0
2006-11-07 18:04:00,1.1275,1.12763,1.12746,1.12755,743100002.0
2006-11-07 18:05:00,1.12762,1.12773,1.12754,1.12765,938100007.0
2006-11-07 18:06:00,1.12762,1.12773,1.12757,1.12766,552400000.0
2006-11-07 18:07:00,1.12761,1.12769,1.12736,1.1274,1357599986.0
2006-11-07 18:08:00,1.12743,1.12775,1.12743,1.1277,1052599993.0
2006-11-07 18:09:00,1.12775,1.12803,1.12775,1.12782,475099995.0
2006-11-07 18:10:00,1.12809,1.12978,1.12785,1.12812,827100002.0
2006-11-07 18:11:00,1.12829,1.12857,1.12819,1.12846,864999997.0
2006-11-07 18:12:00,1.12842,1.12842,1.12805,1.12805,138799999.0
2006-11-07 18:13:00,1.12808,1.12827,1.12806,1.12827,472200003.0
2006-11-07 18:14:00,1.12833,1.12838,1.12826,1.12831,488500003.0
2006-11-07 18:15:00,1.12822,1.12824,1.1281,1.12812,688400004.0
2006-11-07 18:16:00,1.1282,1.12865,1.1282,1.12865,440800004.0
2006-11-07 18:17:00,1.12859,1.12859,1.12838,1.12851,1094500006.0
2006-11-07 18:18:00,1.12852,1.12879,1.1285,1.12876,410800002.0
2006-11-07 18:19:00,1.12886,1.12897,1.12867,1.12867,101000002.0
2006-11-07 18:20:00,1.12863,1.12863,1.12832,1.12837,587999998.0
2006-11-07 18:21:00,1.1286,1.12864,1.12851,1.12855,180500001.0
2006-11-07 18:22:00,1.12859,1.12867,1.12855,1.12867,263000001.0
2006-11-07 18:23:00,1.12877,1.12883,1.12856,1.12856,339700002.0
2006-11-07 18:24:00,1.1285,1.12858,1.12843,1.12847,571400000.0
2006-11-07 18:25:00,1.12845,1.1285,1.12838,1.1285,492600005.0
2006-11-07 18:26:00,1.1285,1.12855,1.1284,1.12845,788499989.0
2006-11-07 18:27:00,1.12849,1.12849,1.12839,1.12845,517399997.0
2006-11-07 18:28:00,1.12846,1.12855,1.12843,1.12847,472000001.0
2006-11-07 18:29:00,1.12846,1.12857,1.12843,1.12857,398999996.0
2006-11-07 18:30:00,1.12857,1.12857,1.12834,1.1284,711499998.0
2006-11-07 18:31:00,1.1284,1.12846,1.12835,1.12838,394900000.0
2006-11-07 18:32:00,1.12837,1.12844,1.12827,1.12837,455600001.0
2006-11-07 18:33:00,1.1284,1.12854,1.12836,1.12843,510099995.0
2006-11-07 18:34:00,1.12841,1.12843,1.12832,1.12843,363299999.0
2006-11-07 18:35:00,1.12842,1.12845,1.12834,1.1284,540300006.0
2006-11-07 18:36:00,1.12839,1.12843,1.12824,1.12824,426400006.0
2006-11-07 18:37:00,1.12822,1.12824,1.12814,1.12814,94499998.0
2006-11-07 18:38:00,1.12819,1.12828,1.12813,1.12828,205800002.0
2006-11-07 18:39:00,1.12828,1.12828,1.1282,1.12825,190100000.0
2006-11-07 18:40:00,1.12825,1.12835,1.12822,1.12829,686100004.0
2006-11-07 18:41:00,1.12827,1.1283,1.12815,1.12819,379600003.0
2006-11-07 18:42:00,1.12822,1.12836,1.12822,1.12828,444200001.0
2006-11-07 18:43:00,1.12822,1.12822,1.12804,1.12805,449399996.0
2006-11-07 18:44:00,1.12808,1.12808,1.12781,1.12786,235300003.0
2006-11-07 18:45:00,1.12781,1.12781,1.12752,1.12752,421499997.0
2006-11-07 18:46:00,1.12754,1.12768,1.12754,1.12754,181500000.0
2006-11-07 18:47:00,1.12751,1.12756,1.12747,1.12747,52500000.0
2006-11-07 18:48:00,1.1275,1.12763,1.12749,1.12763,152999998.0
2006-11-07 18:49:00,1.12766,1.12766,1.12755,1.12757,72800001.0
2006-11-07 18:50:00,1.12757,1.12768,1.12753,1.12766,126500001.0
2006-11-07 18:51:00,1.12753,1.1276,1.12749,1.12754,240199999.0
2006-11-07 18:52:00,1.12751,1.1276,1.12749,1.12753,124100001.0
2006-11-07 18:53:00,1.12755,1.12768,1.12748,1.12748,567300001.0
2006-11-07 18:54:00,1.12748,1.12752,1.12744,1.12747,236199999.0
2006-11-07 18:55:00,1.12748,1.12758,1.12746,1.12758,315200003.0
2006-11-07 18:56:00,1.12766,1.12766,1.12757,1.12764,198899998.0
2006-11-07 18:57:00,1.12768,1.12776,1.12765,1.12772,272600005.0
2006-11-07 18:58:00,1.1278,1.12782,1.12777,1.12778,106589999.0
2006-11-07 18:59:00,1.12775,1.12775,1.12738,1.12744,469699998.0
2006-11-07 19:00:00,1.12745,1.12756,1.12741,1.12743,372700004.0
2006-11-07 19:01:00,1.12739,1.12757,1.12739,1.12755,74600000.0
2006-11-07 19:02:00,1.12753,1.12753,1.1274,1.12742,267900001.0
2006-11-07 19:03:00,1.1274,1.12745,1.12735,1.12735,492200006.0
2006-11-07 19:04:00,1.1274,1.12744,1.12732,1.12735,229200003.0
2006-11-07 19:05:00,1.12735,1.1274,1.12732,1.12737,347400001.0
2006-11-07 19:06:00,1.12744,1.12755,1.12738,1.12747,386200001.0
2006-11-07 19:07:00,1.12753,1.12764,1.12753,1.12764,117800001.0
2006-11-07 19:08:00,1.12766,1.12788,1.12766,1.12784,643500001.0
2006-11-07 19:09:00,1.1279,1.12793,1.12776,1.12783,505599998.0
2006-11-07 19:10:00,1.12792,1.12798,1.12789,1.12793,89199999.0
2006-11-07 19:11:00,1.12796,1.12807,1.12792,1.12807,386199996.0
2006-11-07 19:12:00,1.12803,1.12805,1.12795,1.12798,183099999.0
2006-11-07 19:13:00,1.12798,1.12807,1.12798,1.12804,219499998.0
2006-11-07 19:14:00,1.12803,1.12818,1.12803,1.12815,439800005.0
2006-11-07 19:15:00,1.12807,1.12807,1.12796,1.12804,606499998.0
2006-11-07 19:16:00,1.12806,1.12814,1.12806,1.1281,373400004.0
2006-11-07 19:17:00,1.1281,1.12815,1.12802,1.1281,465599998.0
2006-11-07 19:18:00,1.12811,1.12811,1.12796,1.12806,462700003.0
2006-11-07 19:19:00,1.12803,1.12808,1.12802,1.12808,166299999.0
2006-11-07 19:20:00,1.1281,1.1281,1.12805,1.12805,195799998.0
2006-11-07 19:21:00,1.1281,1.12814,1.12808,1.12808,110600000.0
2006-11-07 19:22:00,1.12807,1.12807,1.12792,1.12803,247100003.0
2006-11-07 19:23:00,1.12801,1.12811,1.12801,1.12802,54699998.0
2006-11-07 19:24:00,1.12802,1.12808,1.12799,1.12808,83300001.0
2006-11-07 19:25:00,1.12812,1.12816,1.12812,1.12812,179100000.0
2006-11-07 19:26:00,1.1281,1.1281,1.12805,1.12805,16700000.0
2006-11-07 19:27:00,1.12813,1.12819,1.12804,1.12813,411100002.0
2006-11-07 19:28:00,1.1282,1.12825,1.1282,1.1282,181700000.0
2006-11-07 19:29:00,1.1282,1.1282,1.12815,1.1282,140900002.0
2006-11-07 19:30:00,1.12822,1.12822,1.128,1.12802,121900002.0
2006-11-07 19:31:00,1.1281,1.12814,1.1281,1.1281,36400000.0
2006-11-07 19:32:00,1.12806,1.12809,1.12806,1.12809,31200000.0
2006-11-07 19:33:00,1.12805,1.1281,1.12805,1.12805,309900004.0
2006-11-07 19:34:00,1.12805,1.1281,1.12805,1.12805,48000000.0
2006-11-07 19:35:00,1.12813,1.12817,1.12813,1.12817,29400000.0
2006-11-07 19:36:00,1.1282,1.12828,1.12813,1.12813,108599999.0
2006-11-07 19:37:00,1.1282,1.12825,1.12812,1.1282,492099996.0
2006-11-07 19:38:00,1.12817,1.12829,1.12808,1.12813,118000000.0
2006-11-07 19:39:00,1.12805,1.12815,1.12803,1.1281,594700002.0
2006-11-07 19:40:00,1.12813,1.12813,1.12798,1.12812,269200004.0
2006-11-07 19:41:00,1.12815,1.12819,1.12815,1.12815,180100000.0
2006-11-07 19:42:00,1.12817,1.12832,1.12816,1.12823,257400002.0
2006-11-07 19:43:00,1.12826,1.12826,1.12814,1.12815,84199999.0
2006-11-07 19:44:00,1.12814,1.12814,1.1281,1.1281,47499999.0
2006-11-07 19:45:00,1.1281,1.1281,1.12796,1.12796,119200001.0
2006-11-07 19:46:00,1.12798,1.12799,1.12793,1.12799,37000001.0
2006-11-07 19:47:00,1.12797,1.12797,1.12793,1.12793,9800000.0
2006-11-07 19:48:00,1.12793,1.12795,1.12769,1.12769,168399998.0
2006-11-07 19:49:00,1.12752,1.12773,1.12745,1.12757,205399999.0
2006-11-07 19:50:00,1.12761,1.12761,1.12742,1.1275,92100001.0
2006-11-07 19:51:00,1.1275,1.12757,1.1275,1.12757,47199998.0
2006-11-07 19:52:00,1.12758,1.12758,1.12748,1.12752,87400001.0
2006-11-07 19:53:00,1.12759,1.12764,1.12748,1.12755,207700001.0
2006-11-07 19:54:00,1.12753,1.12768,1.12753,1.12763,112500000.0
2006-11-07 19:55:00,1.12773,1.12773,1.12749,1.12749,131900003.0
2006-11-07 19:56:00,1.1277,1.12774,1.12758,1.12758,279600000.0
2006-11-07 19:57:00,1.12755,1.1276,1.12755,1.1276,182400001.0
2006-11-07 19:58:00,1.1276,1.12762,1.12755,1.1276,151900001.0
2006-11-07 19:59:00,1.12757,1.12757,1.12744,1.12744,193699998.0
2006-11-07 20:00:00,1.12741,1.12759,1.12733,1.12752,115600000.0
2006-11-07 20:01:00,1.12754,1.12761,1.12748,1.12756,102099999.0
2006-11-07 20:02:00,1.12752,1.12757,1.12747,1.12752,106500004.0
2006-11-07 20:03:00,1.12757,1.12758,1.12743,1.12747,329690002.0
2006-11-07 20:04:00,1.12755,1.12755,1.12748,1.12748,161600002.0
2006-11-07 20:05:00,1.12748,1.12757,1.12742,1.12745,63500000.0
2006-11-07 20:06:00,1.1275,1.1275,1.12745,1.12748,62200001.0
2006-11-07 20:07:00,1.12749,1.12753,1.12741,1.12745,269800002.0
2006-11-07 20:08:00,1.12747,1.12747,1.12729,1.12744,244999999.0
2006-11-07 20:09:00,1.12747,1.12761,1.12747,1.12761,292900003.0
2006-11-07 20:10:00,1.12758,1.12761,1.12753,1.12753,142400003.0
2006-11-07 20:11:00,1.1275,1.1275,1.12746,1.1275,151900000.0
2006-11-07 20:12:00,1.12752,1.12764,1.12751,1.12753,597799995.0
2006-11-07 20:13:00,1.12754,1.12758,1.12752,1.12758,194100000.0
2006-11-07 20:14:00,1.12755,1.12764,1.12755,1.12762,115100001.0
2006-11-07 20:15:00,1.12765,1.12767,1.12755,1.1276,479600001.0
2006-11-07 20:16:00,1.1276,1.12765,1.12755,1.12757,559299996.0
2006-11-07 20:17:00,1.12762,1.12802,1.12762,1.12802,352499997.0
2006-11-07 20:18:00,1.12804,1.12804,1.12785,1.12787,172500003.0
2006-11-07 20:19:00,1.1279,1.12798,1.1279,1.12792,126900001.0
2006-11-07 20:20:00,1.12787,1.12793,1.12785,1.12785,429300007.0
2006-11-07 20:21:00,1.12788,1.128,1.12784,1.1279,396700001.0
2006-11-07 20:22:00,1.12792,1.12803,1.12788,1.12803,325589999.0
2006-11-07 20:23:00,1.12782,1.12801,1.12771,1.12771,487700002.0
2006-11-07 20:24:00,1.12795,1.12795,1.1279,1.1279,318800001.0
2006-11-07 20:25:00,1.12797,1.12807,1.12797,1.128,150400002.0
2006-11-07 20:26:00,1.12804,1.12841,1.12804,1.12835,207500004.0
2006-11-07 20:27:00,1.12842,1.12849,1.12839,1.12842,170700001.0
2006-11-07 20:28:00,1.12844,1.1286,1.12843,1.12843,662700002.0
2006-11-07 20:29:00,1.12845,1.12855,1.12842,1.1285,517899998.0
2006-11-07 20:30:00,1.12851,1.12866,1.12851,1.12859,292400001.0
2006-11-07 20:31:00,1.12864,1.12864,1.12847,1.12847,398899999.0
2006-11-07 20:32:00,1.12842,1.12852,1.12839,1.12843,264699999.0
2006-11-07 20:33:00,1.12836,1.12851,1.12836,1.12842,175099999.0
2006-11-07 20:34:00,1.12845,1.12855,1.12845,1.1285,94400002.0
2006-11-07 20:35:00,1.12855,1.12855,1.12847,1.1285,124500000.0
2006-11-07 20:36:00,1.12852,1.12862,1.12848,1.1286,626800004.0
2006-11-07 20:37:00,1.12858,1.12858,1.12838,1.12845,200499999.0
2006-11-07 20:38:00,1.12844,1.12858,1.12844,1.12858,312500003.0
2006-11-07 20:39:00,1.1285,1.12859,1.12846,1.12855,366299998.0
2006-11-07 20:40:00,1.1285,1.1285,1.1283,1.12835,506400001.0
2006-11-07 20:41:00,1.12837,1.12837,1.12822,1.12834,579200006.0
2006-11-07 20:42:00,1.12835,1.12839,1.12829,1.12835,390099998.0
2006-11-07 20:43:00,1.12837,1.12848,1.12837,1.1284,268100006.0
2006-11-07 20:44:00,1.12847,1.12859,1.12843,1.12858,83100002.0
2006-11-07 20:45:00,1.12851,1.12851,1.12838,1.1284,134800000.0
2006-11-07 20:46:00,1.12845,1.12854,1.12837,1.12852,213400001.0
2006-11-07 20:47:00,1.12848,1.12855,1.12842,1.12853,181999999.0
2006-11-07 20:48:00,1.12855,1.12855,1.1285,1.12855,125499998.0
2006-11-07 20:49:00,1.12853,1.12853,1.12835,1.12852,331500000.0
2006-11-07 20:50:00,1.12852,1.12858,1.12852,1.12852,229200004.0
2006-11-07 20:51:00,1.12855,1.12862,1.1285,1.12862,92300000.0
2006-11-07 20:52:00,1.12863,1.12863,1.12857,1.12857,118300001.0
2006-11-07 20:53:00,1.12849,1.12851,1.12835,1.12835,320400005.0
2006-11-07 20:54:00,1.12842,1.12853,1.12835,1.12837,458499999.0
2006-11-07 20:55:00,1.12844,1.12849,1.12841,1.12849,268199997.0
2006-11-07 20:56:00,1.12852,1.12858,1.12847,1.12854,519700000.0
2006-11-07 20:57:00,1.12847,1.12854,1.12844,1.12848,425399997.0
2006-11-07 20:58:00,1.12826,1.12846,1.1282,1.12841,227200001.0
2006-11-07 20:59:00,1.12844,1.12855,1.12839,1.12839,249600003.0
2006-11-07 21:00:00,1.1283,1.1283,1.12804,1.1281,903799997.0
2006-11-07 21:01:00,1.12807,1.12809,1.12794,1.12794,563500000.0
2006-11-07 21:02:00,1.12782,1.12796,1.12782,1.12785,110299999.0
2006-11-07 21:03:00,1.12791,1.12791,1.12769,1.12774,464400000.0
2006-11-07 21:04:00,1.12778,1.12786,1.12771,1.12785,695499999.0
2006-11-07 21:05:00,1.12788,1.12794,1.12778,1.12789,665100004.0
2006-11-07 21:06:00,1.12801,1.12809,1.128,1.128,174699997.0
2006-11-07 21:07:00,1.128,1.12805,1.1279,1.12793,557100003.0
2006-11-07 21:08:00,1.12792,1.12804,1.12788,1.12804,171799999.0
2006-11-07 21:09:00,1.12789,1.128,1.12789,1.128,73300001.0
2006-11-07 21:10:00,1.128,1.128,1.1279,1.12795,233599999.0
2006-11-07 21:11:00,1.128,1.12808,1.12789,1.12789,453200004.0
2006-11-07 21:12:00,1.12787,1.12788,1.12779,1.12785,333900001.0
2006-11-07 21:13:00,1.12788,1.12788,1.12776,1.12777,587399993.0
2006-11-07 21:14:00,1.12789,1.12794,1.12785,1.12794,237300002.0
2006-11-07 21:15:00,1.12799,1.12804,1.12798,1.12804,105600000.0
2006-11-07 21:16:00,1.128,1.12811,1.128,1.12805,142300001.0
2006-11-07 21:17:00,1.1281,1.12829,1.12804,1.12829,78900003.0
2006-11-07 21:18:00,1.12838,1.12842,1.12831,1.12839,87300000.0
2006-11-07 21:19:00,1.12838,1.12849,1.12838,1.12847,115799999.0
2006-11-07 21:20:00,1.12858,1.12858,1.1285,1.12852,111999999.0
2006-11-07 21:21:00,1.12845,1.12845,1.12845,1.12845,19599999.0
2006-11-07 21:22:00,1.12838,1.12838,1.12825,1.12832,67899998.0
2006-11-07 21:23:00,1.12833,1.12842,1.1283,1.12842,36700001.0
2006-11-07 21:24:00,1.1284,1.12857,1.1284,1.1285,51900000.0
2006-11-07 21:25:00,1.1284,1.1284,1.12822,1.12832,72500000.0
2006-11-07 21:26:00,1.12855,1.12857,1.1285,1.1285,80500000.0
2006-11-07 21:27:00,1.12853,1.12857,1.12853,1.12855,194999999.0
2006-11-07 21:28:00,1.12855,1.12862,1.1285,1.12855,286299996.0
2006-11-07 21:29:00,1.12857,1.12862,1.12854,1.12856,250799999.0
2006-11-07 21:30:00,1.12863,1.12878,1.12863,1.12878,65299999.0
2006-11-07 21:31:00,1.12878,1.12878,1.12862,1.12862,73000002.0
2006-11-07 21:32:00,1.12862,1.12867,1.12858,1.12862,173200001.0
2006-11-07 21:33:00,1.12862,1.12862,1.12845,1.12845,138000002.0
2006-11-07 21:34:00,1.1285,1.1285,1.1285,1.1285,59999999.0
2006-11-07 21:35:00,1.12848,1.12848,1.12842,1.12847,87799998.0
2006-11-07 21:36:00,1.12846,1.12848,1.12841,1.12841,91000002.0
2006-11-07 21:37:00,1.12851,1.12851,1.12831,1.12845,165300001.0
2006-11-07 21:38:00,1.12845,1.12851,1.12845,1.1285,79799999.0
2006-11-07 21:39:00,1.12849,1.12849,1.12842,1.12846,333800000.0
2006-11-07 21:40:00,1.12845,1.12845,1.12817,1.12817,304199997.0
2006-11-07 21:41:00,1.1283,1.12836,1.1283,1.12836,57899998.0
2006-11-07 21:42:00,1.12836,1.12837,1.12827,1.12827,105000000.0
2006-11-07 21:43:00,1.1283,1.12839,1.1283,1.12832,98000000.0
2006-11-07 21:44:00,1.12836,1.12842,1.12833,1.12841,125200001.0
2006-11-07 21:45:00,1.12842,1.12848,1.12842,1.12842,171799999.0
2006-11-07 21:46:00,1.12842,1.12848,1.12837,1.12838,196300000.0
2006-11-07 21:47:00,1.12834,1.12841,1.12832,1.12838,172299999.0
2006-11-07 21:48:00,1.12838,1.12838,1.1283,1.12832,125200001.0
2006-11-07 21:49:00,1.12833,1.12841,1.12827,1.12836,87500000.0
2006-11-07 21:50:00,1.12833,1.12839,1.1283,1.12839,113899999.0
2006-11-07 21:51:00,1.12842,1.12845,1.1284,1.12843,97700003.0
2006-11-07 21:52:00,1.1283,1.12839,1.12828,1.12839,134600001.0
2006-11-07 21:53:00,1.12839,1.12839,1.12833,1.12839,159399997.0
2006-11-07 21:54:00,1.12841,1.12844,1.12829,1.12842,190200000.0
2006-11-07 21:55:00,1.12854,1.12862,1.12854,1.1286,81100002.0
2006-11-07 21:56:00,1.12863,1.12863,1.12854,1.12855,41500000.0
2006-11-07 21:57:00,1.12845,1.12869,1.12842,1.12864,91900000.0
2006-11-07 21:58:00,1.12865,1.12874,1.12859,1.12874,105400002.0
2006-11-07 21:59:00,1.12861,1.12886,1.12861,1.12886,142700000.0
2006-11-07 22:00:00,1.12908,1.12917,1.129,1.129,207599999.0
2006-11-07 22:01:00,1.12904,1.1291,1.12904,1.12904,188200002.0
2006-11-07 22:02:00,1.12898,1.12909,1.12895,1.12895,397800004.0
2006-11-07 22:03:00,1.12893,1.12894,1.12885,1.1289,121000001.0
2006-11-07 22:04:00,1.12889,1.12889,1.12858,1.12862,143099999.0
2006-11-07 22:05:00,1.12854,1.12868,1.12854,1.12863,81900001.0
2006-11-07 22:06:00,1.12862,1.12872,1.12859,1.12868,197700002.0
2006-11-07 22:07:00,1.12873,1.12873,1.1286,1.12867,13400000.0
2006-11-07 22:08:00,1.12871,1.12877,1.12861,1.12877,62700000.0
2006-11-07 22:09:00,1.12872,1.1289,1.12872,1.12885,98300002.0
2006-11-07 22:10:00,1.12883,1.12883,1.12875,1.12875,143800002.0
2006-11-07 22:11:00,1.12876,1.12877,1.12864,1.12864,88899998.0
2006-11-07 22:12:00,1.12862,1.12869,1.12862,1.12868,161500001.0
2006-11-07 22:13:00,1.12865,1.12896,1.12865,1.1289,73900000.0
2006-11-07 22:14:00,1.12897,1.12903,1.12894,1.12901,115299998.0
2006-11-07 22:15:00,1.12905,1.12908,1.12894,1.12908,161299997.0
2006-11-07 22:16:00,1.12912,1.12922,1.1291,1.12919,96599998.0
2006-11-07 22:17:00,1.12908,1.12915,1.129,1.12915,115400000.0
2006-11-07 22:18:00,1.12912,1.12912,1.12901,1.12901,70399999.0
2006-11-07 22:19:00,1.12894,1.129,1.12894,1.12895,39100000.0
2006-11-07 22:20:00,1.12899,1.12904,1.12898,1.12904,42600000.0
2006-11-07 22:21:00,1.12901,1.12901,1.12867,1.12867,149699998.0
2006-11-07 22:22:00,1.12865,1.12875,1.12865,1.12865,95700001.0
2006-11-07 22:23:00,1.12868,1.12868,1.12862,1.12862,141299999.0
2006-11-07 22:24:00,1.1287,1.12875,1.1287,1.12875,157799999.0
2006-11-07 22:25:00,1.12872,1.12872,1.12858,1.1286,78200002.0
2006-11-07 22:26:00,1.12867,1.12873,1.12867,1.12873,53900000.0
2006-11-07 22:27:00,1.1287,1.12875,1.1287,1.1287,400700003.0
2006-11-07 22:28:00,1.12864,1.12873,1.12863,1.1287,182199999.0
2006-11-07 22:29:00,1.12866,1.12869,1.12856,1.12856,295000002.0
2006-11-07 22:30:00,1.12861,1.12879,1.12861,1.12876,64200000.0
2006-11-07 22:31:00,1.12866,1.12866,1.12859,1.12859,8000000.0
2006-11-07 22:32:00,1.12858,1.12869,1.12855,1.12862,147200003.0
2006-11-07 22:33:00,1.12863,1.12868,1.1286,1.12868,163000001.0
2006-11-07 22:34:00,1.12863,1.12874,1.12862,1.12867,475899995.0
2006-11-07 22:35:00,1.12872,1.12877,1.1287,1.1287,238200003.0
2006-11-07 22:36:00,1.12869,1.12869,1.12856,1.12856,87999999.0
2006-11-07 22:37:00,1.12863,1.12866,1.12857,1.12858,123290002.0
2006-11-07 22:38:00,1.12865,1.12875,1.12865,1.1287,75400002.0
2006-11-07 22:39:00,1.12873,1.12873,1.1286,1.12863,197300003.0
2006-11-07 22:40:00,1.12879,1.12885,1.12879,1.12882,53599999.0
2006-11-07 22:41:00,1.12885,1.12885,1.1288,1.1288,61600002.0
2006-11-07 22:42:00,1.12885,1.12885,1.12885,1.12885,49600000.0
2006-11-07 22:43:00,1.12865,1.12875,1.1285,1.12862,396200000.0
2006-11-07 22:44:00,1.12889,1.12893,1.1288,1.12885,169299998.0
2006-11-07 22:45:00,1.12869,1.12875,1.1285,1.1286,155799997.0
2006-11-07 22:46:00,1.1289,1.1289,1.12869,1.12872,69800000.0
2006-11-07 22:47:00,1.12875,1.12885,1.12869,1.12873,90400000.0
2006-11-07 22:48:00,1.1287,1.1287,1.12865,1.12865,95599999.0
2006-11-07 22:49:00,1.12869,1.12869,1.12861,1.12861,96800000.0
2006-11-07 22:50:00,1.12868,1.12877,1.12866,1.12866,83400003.0
2006-11-07 22:51:00,1.12883,1.12883,1.12869,1.12875,61900000.0
2006-11-07 22:52:00,1.12868,1.12879,1.12868,1.12869,156100000.0
2006-11-07 22:53:00,1.12875,1.12883,1.12862,1.12872,216300004.0
2006-11-07 22:54:00,1.12877,1.12885,1.12877,1.12883,73099999.0
2006-11-07 22:55:00,1.12889,1.12893,1.12877,1.12884,286799999.0
2006-11-07 22:56:00,1.12877,1.12878,1.12875,1.12878,25200000.0
2006-11-07 22:57:00,1.12879,1.12881,1.12872,1.12872,171800002.0
2006-11-07 22:58:00,1.12877,1.12877,1.12859,1.12877,96800000.0
2006-11-07 22:59:00,1.12872,1.12872,1.12829,1.12839,121400001.0
2006-11-07 23:00:00,1.12841,1.12849,1.12841,1.12849,35000000.0
2006-11-07 23:01:00,1.1288,1.12885,1.12878,1.1288,103700002.0
2006-11-07 23:02:00,1.12877,1.12877,1.12867,1.12868,111699997.0
2006-11-07 23:03:00,1.12876,1.12876,1.12874,1.12874,40900002.0
2006-11-07 23:04:00,1.12883,1.12886,1.12883,1.12883,91500001.0
2006-11-07 23:05:00,1.12877,1.12877,1.12865,1.12866,58200000.0
2006-11-07 23:06:00,1.12872,1.12879,1.12864,1.12879,183300001.0
2006-11-07 23:07:00,1.1288,1.12881,1.12872,1.12881,188700002.0
2006-11-07 23:08:00,1.12883,1.12903,1.12883,1.12892,87999999.0
2006-11-07 23:09:00,1.1289,1.12902,1.12885,1.12902,97300002.0
2006-11-07 23:10:00,1.12898,1.12898,1.1288,1.1288,108900002.0
2006-11-07 23:11:00,1.12877,1.12903,1.12877,1.12903,42400000.0
2006-11-07 23:12:00,1.1289,1.12895,1.12885,1.12892,78100001.0
2006-11-07 23:13:00,1.1289,1.12895,1.12885,1.12895,68099999.0
2006-11-07 23:14:00,1.12885,1.1289,1.12885,1.1289,52800002.0
2006-11-07 23:15:00,1.12896,1.12896,1.1288,1.12887,62999999.0
2006-11-07 23:16:00,1.12889,1.12889,1.12882,1.12883,45300000.0
2006-11-07 23:17:00,1.12879,1.12903,1.12879,1.12894,31100000.0
2006-11-07 23:18:00,1.12901,1.12913,1.12901,1.12913,42300000.0
2006-11-07 23:19:00,1.12906,1.12906,1.12904,1.12904,45800000.0
2006-11-07 23:20:00,1.12903,1.1291,1.12901,1.12901,97500001.0
2006-11-07 23:21:00,1.12906,1.12909,1.12906,1.12909,33499999.0
2006-11-07 23:22:00,1.12903,1.12917,1.12895,1.12903,162800000.0
2006-11-07 23:23:00,1.12895,1.1291,1.12895,1.12901,74700001.0
2006-11-07 23:24:00,1.12906,1.12906,1.12904,1.12904,9200000.0
2006-11-07 23:25:00,1.12912,1.12917,1.12905,1.12905,144400000.0
2006-11-07 23:26:00,1.12906,1.1292,1.12906,1.12911,85800000.0
2006-11-07 23:27:00,1.12911,1.1292,1.12909,1.1292,69700000.0
2006-11-07 23:28:00,1.12919,1.12922,1.12902,1.12902,184400004.0
2006-11-07 23:29:00,1.12913,1.12915,1.12913,1.12915,4800000.0
2006-11-07 23:30:00,1.12918,1.12918,1.12906,1.1291,152399999.0
2006-11-07 23:31:00,1.12903,1.1291,1.12903,1.12906,38500000.0
2006-11-07 23:32:00,1.12913,1.12913,1.12905,1.1291,78900001.0
2006-11-07 23:33:00,1.12907,1.12922,1.12907,1.12922,80399998.0
2006-11-07 23:34:00,1.12895,1.12913,1.1289,1.12893,41600000.0
2006-11-07 23:35:00,1.12907,1.12917,1.129,1.12917,116000000.0
2006-11-07 23:36:00,1.12896,1.12915,1.12893,1.12907,191399999.0
2006-11-07 23:37:00,1.12871,1.12902,1.12871,1.12891,140900001.0
2006-11-07 23:38:00,1.12875,1.12913,1.12874,1.12913,160299999.0
2006-11-07 23:39:00,1.1291,1.1291,1.12905,1.12909,107900000.0
2006-11-07 23:40:00,1.1292,1.12923,1.12875,1.129,101200001.0
2006-11-07 23:41:00,1.1292,1.12925,1.12915,1.12915,80299999.0
2006-11-07 23:42:00,1.12921,1.12927,1.12904,1.12916,125399998.0
2006-11-07 23:43:00,1.12927,1.12927,1.12921,1.12921,88400001.0
2006-11-07 23:44:00,1.1292,1.12925,1.12915,1.12918,167600000.0
2006-11-07 23:45:00,1.12928,1.12928,1.12915,1.1292,64900000.0
2006-11-07 23:46:00,1.12925,1.12938,1.12925,1.12933,49200000.0
2006-11-07 23:47:00,1.12924,1.12934,1.12924,1.12929,83099998.0
2006-11-07 23:48:00,1.12931,1.12935,1.12931,1.12934,29700000.0
2006-11-07 23:49:00,1.12937,1.12944,1.12934,1.12935,96100001.0
2006-11-07 23:50:00,1.12945,1.12945,1.12945,1.12945,13600000.0
2006-11-07 23:51:00,1.12945,1.12963,1.12945,1.12952,131599996.0
2006-11-07 23:52:00,1.12953,1.12964,1.12953,1.12956,35300000.0
2006-11-07 23:53:00,1.12958,1.12965,1.12955,1.1296,64800000.0
2006-11-07 23:54:00,1.1296,1.1296,1.1296,1.1296,11200000.0
2006-11-07 23:55:00,1.12951,1.12958,1.12944,1.12958,95099999.0
2006-11-07 23:56:00,1.12935,1.12935,1.12929,1.12933,82899999.0
2006-11-07 23:57:00,1.12932,1.12932,1.12928,1.12928,18500000.0
2006-11-07 23:58:00,1.12931,1.12952,1.12931,1.12941,121600000.0
2006-11-07 23:59:00,1.12942,1.12942,1.12941,1.12941,19100000.0
2006-11-08 00:00:00,1.12937,1.12937,1.12919,1.12919,25600000.0
2006-11-08 00:01:00,1.12918,1.12937,1.12918,1.12937,91600001.0
2006-11-08 00:02:00,1.12942,1.12945,1.12935,1.12945,101200000.0
2006-11-08 00:03:00,1.12933,1.12943,1.12928,1.12928,119499996.0
2006-11-08 00:04:00,1.12942,1.12942,1.12927,1.12931,26800000.0
2006-11-08 00:05:00,1.12925,1.12942,1.12925,1.12942,106800003.0
2006-11-08 00:06:00,1.12939,1.12939,1.1293,1.1293,24700000.0
2006-11-08 00:07:00,1.12926,1.12926,1.12919,1.12919,25499999.0
2006-11-08 00:08:00,1.12923,1.1293,1.12921,1.1293,79000000.0
2006-11-08 00:09:00,1.12928,1.12932,1.12911,1.12932,107199998.0
2006-11-08 00:10:00,1.12918,1.12918,1.12893,1.12915,95000000.0
2006-11-08 00:11:00,1.1292,1.1292,1.12915,1.1292,97400000.0
2006-11-08 00:12:00,1.12925,1.12925,1.12915,1.1292,87099999.0
2006-11-08 00:13:00,1.12902,1.12915,1.12902,1.12915,134000000.0
2006-11-08 00:14:00,1.12907,1.12914,1.12902,1.1291,97900000.0
2006-11-08 00:15:00,1.1291,1.12918,1.12905,1.12908,107300000.0
2006-11-08 00:16:00,1.12909,1.12913,1.12908,1.12913,62899999.0
2006-11-08 00:17:00,1.12919,1.12919,1.12913,1.12913,60799999.0
2006-11-08 00:18:00,1.12915,1.12915,1.12907,1.1291,86200000.0
2006-11-08 00:19:00,1.12908,1.12913,1.12903,1.12913,37500000.0
2006-11-08 00:20:00,1.12908,1.12916,1.12898,1.12916,109600003.0
2006-11-08 00:21:00,1.1292,1.12925,1.12915,1.1292,106200000.0
2006-11-08 00:22:00,1.12922,1.12934,1.12921,1.12927,67700000.0
2006-11-08 00:23:00,1.12931,1.12942,1.12927,1.12942,113200002.0
2006-11-08 00:24:00,1.12933,1.12947,1.12932,1.12932,86499999.0
2006-11-08 00:25:00,1.12937,1.12945,1.12933,1.1294,76800001.0
2006-11-08 00:26:00,1.12928,1.12928,1.12872,1.12899,81400001.0
2006-11-08 00:27:00,1.12908,1.12908,1.12899,1.12902,64999998.0
2006-11-08 00:28:00,1.12904,1.12916,1.12903,1.12916,28200000.0
2006-11-08 00:29:00,1.12917,1.12925,1.12915,1.12915,82800000.0
2006-11-08 00:30:00,1.12915,1.1292,1.12912,1.12915,36900000.0
2006-11-08 00:31:00,1.12923,1.12933,1.12921,1.12924,62200000.0
2006-11-08 00:32:00,1.1293,1.1293,1.1293,1.1293,32000000.0
2006-11-08 00:33:00,1.12928,1.1293,1.12928,1.1293,21500000.0
2006-11-08 00:34:00,1.12935,1.12938,1.12922,1.12938,96599999.0
2006-11-08 00:35:00,1.12932,1.12932,1.1293,1.1293,48799998.0
2006-11-08 00:36:00,1.12924,1.12937,1.12921,1.12921,36100000.0
2006-11-08 00:37:00,1.12917,1.12917,1.12916,1.12916,6400000.0
2006-11-08 00:38:00,1.12895,1.129,1.12892,1.12897,40200000.0
2006-11-08 00:39:00,1.12888,1.12905,1.12888,1.12905,66900000.0
2006-11-08 00:40:00,1.12894,1.12906,1.12894,1.12895,188200003.0
2006-11-08 00:41:00,1.12896,1.12896,1.12888,1.12895,110999998.0
2006-11-08 00:42:00,1.12905,1.12905,1.129,1.129,41599998.0
2006-11-08 00:43:00,1.129,1.12906,1.1289,1.12898,103800002.0
2006-11-08 00:44:00,1.12885,1.12898,1.12885,1.12898,57500000.0
2006-11-08 00:45:00,1.129,1.12905,1.12892,1.129,106500001.0
2006-11-08 00:46:00,1.12905,1.12905,1.12905,1.12905,5600000.0
2006-11-08 00:47:00,1.12903,1.12925,1.12903,1.1292,119400001.0
2006-11-08 00:48:00,1.12915,1.12925,1.12915,1.12925,84400000.0
2006-11-08 00:49:00,1.12922,1.12925,1.12915,1.12915,30800000.0
2006-11-08 00:50:00,1.12922,1.12922,1.12901,1.12901,130700000.0
2006-11-08 00:51:00,1.12909,1.12935,1.12909,1.12935,30300000.0
2006-11-08 00:52:00,1.12942,1.12948,1.12936,1.12936,58300000.0
2006-11-08 00:53:00,1.12925,1.12925,1.12904,1.12904,77099999.0
2006-11-08 00:54:00,1.12909,1.12912,1.12895,1.12912,91700001.0
2006-11-08 00:55:00,1.1291,1.12915,1.12905,1.12905,68000000.0
2006-11-08 00:56:00,1.12908,1.12919,1.12907,1.12918,171899996.0
2006-11-08 00:57:00,1.12916,1.12916,1.12886,1.12886,105700002.0
2006-11-08 00:58:00,1.12875,1.1288,1.12875,1.1288,7800000.0
2006-11-08 00:59:00,1.12882,1.12887,1.12881,1.12881,98100001.0
2006-11-08 01:00:00,1.12889,1.12907,1.12889,1.129,99299997.0
2006-11-08 01:01:00,1.129,1.12906,1.12892,1.12894,76099999.0
2006-11-08 01:02:00,1.1289,1.12895,1.12885,1.1289,50599999.0
2006-11-08 01:03:00,1.12895,1.12895,1.12882,1.12895,46800001.0
2006-11-08 01:04:00,1.1289,1.12895,1.12885,1.1289,129500000.0
2006-11-08 01:05:00,1.12895,1.12895,1.12875,1.1289,163900005.0
2006-11-08 01:06:00,1.12885,1.12885,1.12885,1.12885,22500000.0
2006-11-08 01:07:00,1.1289,1.1289,1.1289,1.1289,16900000.0
2006-11-08 01:08:00,1.12889,1.12908,1.12877,1.12908,56900000.0
2006-11-08 01:09:00,1.12901,1.12901,1.12881,1.12884,66699999.0
2006-11-08 01:10:00,1.1288,1.12881,1.1287,1.12881,79100001.0
2006-11-08 01:11:00,1.1289,1.1289,1.1289,1.1289,6400000.0
2006-11-08 01:12:00,1.12893,1.12896,1.12888,1.12893,8000000.0
2006-11-08 01:13:00,1.12902,1.12926,1.12902,1.12909,72099999.0
2006-11-08 01:14:00,1.12915,1.12918,1.12904,1.12916,125400002.0
2006-11-08 01:15:00,1.12933,1.12933,1.12931,1.12933,68800002.0
2006-11-08 01:16:00,1.12933,1.12948,1.12924,1.12936,77500000.0
2006-11-08 01:17:00,1.12955,1.12956,1.12941,1.12956,118099999.0
2006-11-08 01:18:00,1.1295,1.1295,1.12924,1.12944,51400000.0
2006-11-08 01:19:00,1.12979,1.12991,1.12979,1.12991,20800000.0
2006-11-08 01:20:00,1.12992,1.13033,1.12989,1.13006,102900003.0
2006-11-08 01:21:00,1.13008,1.13015,1.13006,1.13006,70500001.0
2006-11-08 01:22:00,1.13005,1.13005,1.13002,1.13002,20700001.0
2006-11-08 01:23:00,1.13015,1.13027,1.13015,1.13027,43100000.0
2006-11-08 01:24:00,1.13043,1.13057,1.13043,1.13043,155700001.0
2006-11-08 01:25:00,1.1305,1.13056,1.13041,1.13047,81200001.0
2006-11-08 01:26:00,1.1304,1.1304,1.1304,1.1304,23400000.0
2006-11-08 01:27:00,1.1304,1.1304,1.13033,1.13035,75399998.0
2006-11-08 01:28:00,1.13043,1.13043,1.13035,1.13035,27600000.0
2006-11-08 01:29:00,1.13041,1.13041,1.13025,1.13037,52999999.0
2006-11-08 01:30:00,1.13031,1.13034,1.13028,1.13031,105700002.0
2006-11-08 01:31:00,1.13033,1.13038,1.13025,1.13032,125500001.0
2006-11-08 01:32:00,1.1304,1.13045,1.1304,1.13045,24100000.0
2006-11-08 01:33:00,1.13042,1.13046,1.13036,1.1304,132300000.0
2006-11-08 01:34:00,1.13047,1.13056,1.13039,1.13056,153900000.0
2006-11-08 01:35:00,1.13061,1.13061,1.13054,1.13054,27500001.0
2006-11-08 01:36:00,1.13055,1.13055,1.13045,1.1305,46600000.0
2006-11-08 01:37:00,1.13043,1.1305,1.13043,1.1305,41199999.0
2006-11-08 01:38:00,1.13045,1.13055,1.13045,1.1305,177100006.0
2006-11-08 01:39:00,1.13048,1.13055,1.13048,1.13055,88600001.0
2006-11-08 01:40:00,1.13045,1.13045,1.1303,1.13045,133899998.0
2006-11-08 01:41:00,1.13034,1.13039,1.13031,1.13037,81400000.0
2006-11-08 01:42:00,1.1304,1.1304,1.1304,1.1304,12800000.0
2006-11-08 01:43:00,1.13036,1.13046,1.13036,1.13046,44800000.0
2006-11-08 01:44:00,1.13037,1.1304,1.13035,1.1304,45800000.0
2006-11-08 01:45:00,1.13033,1.13037,1.13033,1.13037,18300000.0
2006-11-08 01:46:00,1.13025,1.13032,1.13013,1.13032,62700001.0
2006-11-08 01:47:00,1.13021,1.13044,1.13004,1.13034,101700000.0
2006-11-08 01:48:00,1.13043,1.13043,1.1303,1.1303,53700001.0
2006-11-08 01:49:00,1.13024,1.13034,1.13018,1.13018,18300000.0
2006-11-08 01:50:00,1.13031,1.13041,1.13031,1.13041,9600000.0
2006-11-08 01:51:00,1.13035,1.13035,1.13005,1.13015,105800000.0
2006-11-08 01:52:00,1.1301,1.13015,1.13005,1.13015,103500001.0
2006-11-08 01:53:00,1.1301,1.1301,1.1301,1.1301,41400000.0
2006-11-08 01:54:00,1.13008,1.13008,1.13,1.13007,140400002.0
2006-11-08 01:55:00,1.13015,1.13023,1.13002,1.13023,134099999.0
2006-11-08 01:56:00,1.1301,1.1301,1.1301,1.1301,32000000.0
2006-11-08 01:57:00,1.13015,1.13015,1.13003,1.13005,156700000.0
2006-11-08 01:58:00,1.13007,1.13007,1.12996,1.12996,5600000.0
2006-11-08 01:59:00,1.12982,1.12982,1.1297,1.12982,86500000.0
2006-11-08 02:00:00,1.12973,1.12973,1.12944,1.12944,72900000.0
2006-11-08 02:01:00,1.12952,1.12964,1.12952,1.12957,72600001.0
2006-11-08 02:02:00,1.12966,1.12972,1.12956,1.12966,52500000.0
2006-11-08 02:03:00,1.12966,1.12966,1.12949,1.12961,119599999.0
2006-11-08 02:04:00,1.12958,1.12958,1.12947,1.12947,78200003.0
2006-11-08 02:05:00,1.1296,1.1296,1.12945,1.12952,110799999.0
2006-11-08 02:06:00,1.12939,1.12951,1.12939,1.12951,109200002.0
2006-11-08 02:07:00,1.12957,1.12957,1.12938,1.12938,107900002.0
2006-11-08 02:08:00,1.12954,1.12974,1.12954,1.12959,100299999.0
2006-11-08 02:09:00,1.1296,1.1296,1.12955,1.12955,19100000.0
2006-11-08 02:10:00,1.12961,1.12969,1.12958,1.12958,102899999.0
2006-11-08 02:11:00,1.12959,1.12964,1.12932,1.12954,102299999.0
2006-11-08 02:12:00,1.12958,1.12958,1.12958,1.12958,800000.0
2006-11-08 02:13:00,1.12947,1.12966,1.12947,1.12952,74299999.0
2006-11-08 02:14:00,1.12953,1.12953,1.12947,1.12947,36600000.0
2006-11-08 02:15:00,1.12943,1.12943,1.12929,1.12937,85000002.0
2006-11-08 02:16:00,1.12933,1.12937,1.12933,1.12937,6500000.0
2006-11-08 02:17:00,1.12945,1.12945,1.12942,1.12942,7200000.0
2006-11-08 02:18:00,1.12935,1.12935,1.12935,1.12935,19500000.0
2006-11-08 02:19:00,1.12931,1.12947,1.1293,1.12947,182499999.0
2006-11-08 02:20:00,1.12945,1.12958,1.12944,1.12949,64200000.0
2006-11-08 02:21:00,1.12935,1.1294,1.12935,1.1294,18300000.0
2006-11-08 02:22:00,1.1294,1.12945,1.12935,1.12945,76300000.0
2006-11-08 02:23:00,1.12922,1.12939,1.12918,1.12931,212599996.0
2006-11-08 02:24:00,1.12927,1.12935,1.1291,1.1291,50300000.0
2006-11-08 02:25:00,1.12935,1.12942,1.12935,1.12942,52699999.0
2006-11-08 02:26:00,1.12945,1.12954,1.12939,1.12939,66700000.0
2006-11-08 02:27:00,1.1294,1.1294,1.1294,1.1294,26299999.0
2006-11-08 02:28:00,1.12942,1.12959,1.12917,1.12917,123100000.0
2006-11-08 02:29:00,1.12933,1.12939,1.12929,1.12933,60300000.0
2006-11-08 02:30:00,1.12934,1.1294,1.12934,1.12939,129499999.0
2006-11-08 02:31:00,1.12942,1.1295,1.12933,1.12933,70800000.0
2006-11-08 02:32:00,1.12949,1.12955,1.12949,1.12955,20800000.0
2006-11-08 02:33:00,1.12965,1.12965,1.1296,1.1296,84700000.0
2006-11-08 02:34:00,1.12955,1.12955,1.12942,1.1295,108500000.0
2006-11-08 02:35:00,1.12945,1.12945,1.12934,1.12934,55299999.0
2006-11-08 02:36:00,1.1294,1.1294,1.1294,1.1294,43200002.0
2006-11-08 02:37:00,1.1296,1.12985,1.1296,1.12968,86300001.0
2006-11-08 02:38:00,1.12965,1.1297,1.12965,1.1297,128599998.0
2006-11-08 02:39:00,1.1297,1.12975,1.12962,1.12975,52599998.0
2006-11-08 02:40:00,1.12962,1.12965,1.12962,1.12965,3200000.0
2006-11-08 02:41:00,1.12966,1.12966,1.12959,1.12959,18400000.0
2006-11-08 02:42:00,1.12972,1.12978,1.12939,1.12942,184700001.0
2006-11-08 02:43:00,1.12967,1.12971,1.12965,1.12969,151700003.0
2006-11-08 02:44:00,1.12972,1.12988,1.12955,1.12966,100199998.0
2006-11-08 02:45:00,1.12956,1.12973,1.12946,1.12953,79000001.0
2006-11-08 02:46:00,1.12952,1.12985,1.12952,1.12985,125199999.0
2006-11-08 02:47:00,1.12971,1.12989,1.1296,1.12974,115499999.0
2006-11-08 02:48:00,1.12973,1.12975,1.12965,1.1297,48100000.0
2006-11-08 02:49:00,1.12955,1.12976,1.12952,1.12976,111299999.0
2006-11-08 02:50:00,1.12966,1.12966,1.12958,1.12958,53000001.0
2006-11-08 02:51:00,1.12955,1.12965,1.12955,1.12955,23699999.0
2006-11-08 02:52:00,1.12971,1.12974,1.12971,1.12974,16000000.0
2006-11-08 02:53:00,1.12965,1.12979,1.12965,1.12973,119700000.0
2006-11-08 02:54:00,1.12972,1.12988,1.12964,1.12977,196399999.0
2006-11-08 02:55:00,1.12995,1.12995,1.12987,1.12987,24800000.0
2006-11-08 02:56:00,1.12984,1.12984,1.12971,1.12971,46899998.0
2006-11-08 02:57:00,1.12964,1.12964,1.12961,1.12961,9400000.0
2006-11-08 02:58:00,1.1297,1.1297,1.12965,1.12965,32599999.0
2006-11-08 02:59:00,1.12975,1.12975,1.12962,1.12975,114600001.0
2006-11-08 03:00:00,1.1297,1.12975,1.1296,1.12975,41399999.0
2006-11-08 03:01:00,1.1297,1.1297,1.1297,1.1297,16700000.0
2006-11-08 03:02:00,1.1298,1.12988,1.12976,1.12987,201700000.0
2006-11-08 03:03:00,1.12987,1.12996,1.12982,1.12992,56500001.0
2006-11-08 03:04:00,1.12995,1.12995,1.12983,1.12983,107600000.0
2006-11-08 03:05:00,1.1298,1.12988,1.12973,1.12981,51700000.0
2006-11-08 03:06:00,1.1298,1.1298,1.12974,1.12975,20300000.0
2006-11-08 03:07:00,1.12969,1.12982,1.12969,1.12982,92200001.0
2006-11-08 03:08:00,1.1298,1.1298,1.12975,1.12975,44199999.0
2006-11-08 03:09:00,1.1298,1.12985,1.12975,1.1298,61799998.0
2006-11-08 03:10:00,1.12982,1.12986,1.12976,1.12976,79589998.0
2006-11-08 03:11:00,1.12985,1.12985,1.12975,1.12975,34900000.0
2006-11-08 03:12:00,1.12982,1.12989,1.12982,1.12989,52400002.0
2006-11-08 03:13:00,1.12994,1.12994,1.12975,1.12977,36000000.0
2006-11-08 03:14:00,1.12983,1.12992,1.12981,1.12983,121200000.0
2006-11-08 03:15:00,1.12985,1.1299,1.12983,1.12983,6400000.0
2006-11-08 03:16:00,1.12986,1.12992,1.12986,1.12992,4800000.0
2006-11-08 03:17:00,1.1298,1.1298,1.12964,1.12964,116100003.0
2006-11-08 03:18:00,1.12972,1.12972,1.12951,1.12956,88500001.0
2006-11-08 03:19:00,1.12946,1.12957,1.12946,1.12957,47000001.0
2006-11-08 03:20:00,1.12965,1.12965,1.1296,1.1296,34300000.0
2006-11-08 03:21:00,1.12963,1.12972,1.12959,1.12972,84899999.0
2006-11-08 03:22:00,1.1297,1.1297,1.12962,1.1297,56999999.0
2006-11-08 03:23:00,1.1297,1.13025,1.1297,1.13025,57100000.0
2006-11-08 03:24:00,1.13017,1.1302,1.13017,1.1302,50900002.0
2006-11-08 03:25:00,1.13017,1.13027,1.1301,1.13027,75500000.0
2006-11-08 03:26:00,1.13031,1.13032,1.1302,1.13028,74200000.0
2006-11-08 03:27:00,1.13025,1.13025,1.13012,1.13018,37200000.0
2006-11-08 03:28:00,1.13022,1.1303,1.13021,1.13021,91800003.0
2006-11-08 03:29:00,1.1302,1.1302,1.1301,1.13013,127800000.0
2006-11-08 03:30:00,1.13007,1.13016,1.12984,1.12984,121700000.0
2006-11-08 03:31:00,1.13019,1.13036,1.13019,1.13036,67099998.0
2006-11-08 03:32:00,1.1304,1.1304,1.1304,1.1304,51299999.0
2006-11-08 03:33:00,1.1303,1.13043,1.1303,1.13043,20100000.0
2006-11-08 03:34:00,1.13035,1.13038,1.13035,1.13038,35300000.0
2006-11-08 03:35:00,1.13026,1.13038,1.13026,1.13038,49200000.0
2006-11-08 03:36:00,1.13033,1.13045,1.13033,1.13045,41100001.0
2006-11-08 03:37:00,1.1304,1.1304,1.1304,1.1304,33599998.0
2006-11-08 03:38:00,1.13035,1.13045,1.13035,1.13045,36500001.0
2006-11-08 03:39:00,1.13037,1.13037,1.13024,1.13024,105500000.0
2006-11-08 03:40:00,1.13018,1.13037,1.13018,1.13037,158200000.0
2006-11-08 03:41:00,1.1304,1.13045,1.13035,1.13045,93500000.0
2006-11-08 03:42:00,1.13035,1.1304,1.13035,1.1304,39100000.0
2006-11-08 03:43:00,1.13042,1.13042,1.13026,1.1303,113099998.0
2006-11-08 03:44:00,1.13037,1.13037,1.13026,1.13026,43599998.0
2006-11-08 03:45:00,1.1303,1.13039,1.1303,1.13033,111299998.0
2006-11-08 03:46:00,1.13032,1.13032,1.13009,1.13012,94100000.0
2006-11-08 03:47:00,1.1303,1.1303,1.13011,1.13012,110999999.0
2006-11-08 03:48:00,1.13015,1.13023,1.13015,1.13015,74599999.0
2006-11-08 03:49:00,1.1302,1.13023,1.13015,1.13015,84700003.0
2006-11-08 03:50:00,1.12991,1.13003,1.12982,1.13003,117900000.0
2006-11-08 03:51:00,1.13013,1.13032,1.13013,1.13028,116200003.0
2006-11-08 03:52:00,1.13027,1.13027,1.13015,1.13027,159200003.0
2006-11-08 03:53:00,1.13033,1.13033,1.1302,1.13027,106100002.0
2006-11-08 03:54:00,1.13018,1.13018,1.13007,1.13012,34000001.0
2006-11-08 03:55:00,1.13012,1.13027,1.13012,1.13019,112100000.0
2006-11-08 03:56:00,1.13012,1.13025,1.13012,1.13015,66699999.0
2006-11-08 03:57:00,1.1303,1.13036,1.1301,1.13011,111500000.0
2006-11-08 03:58:00,1.13008,1.13024,1.13008,1.13024,74199998.0
2006-11-08 03:59:00,1.13025,1.13025,1.13025,1.13025,800000.0
2006-11-08 04:00:00,1.13018,1.13028,1.13002,1.13019,144200000.0
2006-11-08 04:01:00,1.13025,1.13025,1.13012,1.13012,69300001.0
2006-11-08 04:02:00,1.13025,1.13025,1.13025,1.13025,34300000.0
2006-11-08 04:03:00,1.13022,1.13022,1.13007,1.13017,70000000.0
2006-11-08 04:04:00,1.13021,1.13021,1.13009,1.13009,38199998.0
2006-11-08 04:05:00,1.13005,1.1302,1.12992,1.13015,116199999.0
2006-11-08 04:06:00,1.1301,1.1301,1.12997,1.13002,30100000.0
2006-11-08 04:07:00,1.13002,1.13021,1.13,1.13021,73200001.0
2006-11-08 04:08:00,1.12999,1.13006,1.12999,1.13006,21500000.0
2006-11-08 04:09:00,1.13014,1.13019,1.13008,1.13008,33500000.0
2006-11-08 04:10:00,1.13002,1.13017,1.12998,1.13017,102500000.0
2006-11-08 04:11:00,1.13011,1.13014,1.13011,1.13014,2900000.0
2006-11-08 04:12:00,1.13012,1.13018,1.13009,1.13018,110900002.0
2006-11-08 04:13:00,1.13022,1.13022,1.13011,1.13011,112300001.0
2006-11-08 04:14:00,1.13022,1.1303,1.13018,1.13024,133700002.0
2006-11-08 04:15:00,1.13024,1.13027,1.13018,1.13018,171700005.0
2006-11-08 04:16:00,1.13025,1.1303,1.13025,1.1303,35000000.0
2006-11-08 04:17:00,1.13018,1.13021,1.13018,1.13021,63999998.0
2006-11-08 04:18:00,1.1302,1.13022,1.1302,1.13022,17500000.0
2006-11-08 04:19:00,1.13015,1.13023,1.12992,1.12992,61400000.0
2006-11-08 04:20:00,1.13015,1.13015,1.1301,1.1301,9200000.0
2006-11-08 04:21:00,1.13005,1.13016,1.13002,1.13015,79700000.0
2006-11-08 04:22:00,1.13015,1.13025,1.13013,1.13022,119299999.0
2006-11-08 04:23:00,1.1302,1.1302,1.13015,1.13015,59200001.0
2006-11-08 04:24:00,1.13015,1.13025,1.13015,1.13015,42200000.0
2006-11-08 04:25:00,1.1302,1.1302,1.1302,1.1302,32000000.0
2006-11-08 04:26:00,1.12997,1.13014,1.12991,1.12998,86400001.0
2006-11-08 04:27:00,1.13016,1.13022,1.13016,1.13022,9100000.0
2006-11-08 04:28:00,1.13007,1.13023,1.13007,1.13023,6400000.0
2006-11-08 04:29:00,1.1303,1.13033,1.1302,1.13025,203200003.0
2006-11-08 04:30:00,1.13025,1.13035,1.13025,1.13035,24400000.0
2006-11-08 04:31:00,1.13042,1.13063,1.13042,1.13063,48800001.0
2006-11-08 04:32:00,1.13072,1.13105,1.13072,1.13101,48900001.0
2006-11-08 04:33:00,1.13089,1.13089,1.13075,1.13078,144200002.0
2006-11-08 04:34:00,1.13075,1.13087,1.13066,1.13081,145600000.0
2006-11-08 04:35:00,1.13082,1.13082,1.1308,1.1308,12800000.0
2006-11-08 04:36:00,1.13077,1.1308,1.13076,1.13078,120199999.0
2006-11-08 04:37:00,1.13066,1.13066,1.13057,1.13057,8800000.0
2006-11-08 04:38:00,1.13053,1.13067,1.13053,1.13061,134600000.0
2006-11-08 04:39:00,1.13065,1.13073,1.13065,1.13073,18300000.0
2006-11-08 04:40:00,1.13079,1.13086,1.13076,1.13076,73700000.0
2006-11-08 04:41:00,1.13077,1.13077,1.13065,1.13065,169200003.0
2006-11-08 04:42:00,1.13073,1.13083,1.13073,1.13075,74299999.0
2006-11-08 04:43:00,1.13068,1.13075,1.1306,1.1307,91600000.0
2006-11-08 04:44:00,1.13074,1.13087,1.13074,1.13083,107700000.0
2006-11-08 04:45:00,1.13083,1.13083,1.13081,1.13082,44700000.0
2006-11-08 04:46:00,1.1307,1.1309,1.13055,1.1309,97700000.0
2006-11-08 04:47:00,1.13087,1.13095,1.13064,1.13067,104800000.0
2006-11-08 04:48:00,1.1308,1.1308,1.13055,1.13055,27599999.0
2006-11-08 04:49:00,1.1305,1.1305,1.13043,1.13045,133000002.0
2006-11-08 04:50:00,1.13045,1.13055,1.13045,1.13045,97799995.0
2006-11-08 04:51:00,1.13053,1.13053,1.1304,1.1304,121499998.0
2006-11-08 04:52:00,1.13048,1.13071,1.13048,1.13071,5100000.0
2006-11-08 04:53:00,1.13077,1.13085,1.13075,1.1308,120500002.0
2006-11-08 04:54:00,1.1308,1.13082,1.13075,1.1308,57800001.0
2006-11-08 04:55:00,1.13073,1.13082,1.1307,1.13074,64200000.0
2006-11-08 04:56:00,1.13058,1.13072,1.13038,1.13042,119200000.0
2006-11-08 04:57:00,1.13071,1.13083,1.13055,1.13083,91800000.0
2006-11-08 04:58:00,1.13084,1.13086,1.13084,1.13086,23000000.0
2006-11-08 04:59:00,1.13087,1.1309,1.13082,1.13087,88800000.0
2006-11-08 05:00:00,1.13092,1.13096,1.13082,1.13096,199899998.0
2006-11-08 05:01:00,1.131,1.131,1.13095,1.131,122099998.0
2006-11-08 05:02:00,1.131,1.1311,1.13088,1.13107,171299999.0
2006-11-08 05:03:00,1.13111,1.13115,1.13097,1.13109,134700002.0
2006-11-08 05:04:00,1.13108,1.13121,1.13107,1.13112,63499998.0
2006-11-08 05:05:00,1.13105,1.13118,1.13105,1.13118,18600000.0
2006-11-08 05:06:00,1.13118,1.13121,1.13113,1.13113,69499998.0
2006-11-08 05:07:00,1.13117,1.13117,1.13072,1.13072,110199998.0
2006-11-08 05:08:00,1.13113,1.13116,1.13108,1.13115,164000001.0
2006-11-08 05:09:00,1.1312,1.13125,1.13112,1.13113,137200000.0
2006-11-08 05:10:00,1.13115,1.1312,1.13112,1.13118,155000002.0
2006-11-08 05:11:00,1.13122,1.13122,1.13115,1.13115,48600001.0
2006-11-08 05:12:00,1.13119,1.13119,1.13109,1.13112,107300000.0
2006-11-08 05:13:00,1.13107,1.13119,1.13094,1.13094,68500000.0
2006-11-08 05:14:00,1.13107,1.13116,1.13107,1.13112,104300000.0
2006-11-08 05:15:00,1.13115,1.1312,1.13106,1.13106,64700000.0
2006-11-08 05:16:00,1.13109,1.13109,1.13087,1.13087,142199999.0
2006-11-08 05:17:00,1.13083,1.13089,1.1307,1.13088,66400002.0
2006-11-08 05:18:00,1.13097,1.13105,1.13093,1.13093,38900000.0
2006-11-08 05:19:00,1.13093,1.13093,1.13088,1.13088,88900002.0
2006-11-08 05:20:00,1.13096,1.13102,1.1308,1.13102,81299999.0
2006-11-08 05:21:00,1.131,1.131,1.131,1.131,17900000.0
2006-11-08 05:22:00,1.131,1.131,1.13095,1.131,40800000.0
2006-11-08 05:23:00,1.13096,1.13103,1.13091,1.13092,102300002.0
2006-11-08 05:24:00,1.13089,1.13101,1.13089,1.13101,7700000.0
2006-11-08 05:25:00,1.13102,1.13136,1.13102,1.13133,45899999.0
2006-11-08 05:26:00,1.1312,1.13125,1.13115,1.13115,3600000.0
2006-11-08 05:27:00,1.13117,1.13125,1.13108,1.13108,94299999.0
2006-11-08 05:28:00,1.13117,1.13123,1.13117,1.13123,9400000.0
2006-11-08 05:29:00,1.1313,1.1313,1.13125,1.1313,113300001.0
2006-11-08 05:30:00,1.1312,1.1312,1.13097,1.13097,64600001.0
2006-11-08 05:31:00,1.13103,1.13109,1.13097,1.13109,115300002.0
2006-11-08 05:32:00,1.13082,1.13108,1.13082,1.13097,88200000.0
2006-11-08 05:33:00,1.13106,1.13106,1.13104,1.13104,4000000.0
2006-11-08 05:34:00,1.13097,1.13107,1.13097,1.13102,71700001.0
2006-11-08 05:35:00,1.1312,1.1312,1.13118,1.13118,28099999.0
2006-11-08 05:36:00,1.1312,1.13121,1.13118,1.13118,64300000.0
2006-11-08 05:37:00,1.13105,1.1311,1.13105,1.1311,12800000.0
2006-11-08 05:38:00,1.13109,1.1312,1.131,1.13107,107800003.0
2006-11-08 05:39:00,1.13111,1.13123,1.13108,1.13123,83199999.0
2006-11-08 05:40:00,1.13118,1.13125,1.13115,1.1312,74100000.0
2006-11-08 05:41:00,1.13123,1.13125,1.1312,1.13125,86500000.0
2006-11-08 05:42:00,1.13122,1.13122,1.13113,1.13113,43599999.0
2006-11-08 05:43:00,1.13102,1.13118,1.13102,1.13118,83000000.0
2006-11-08 05:44:00,1.13103,1.13112,1.131,1.131,55000000.0
2006-11-08 05:45:00,1.1309,1.13109,1.13088,1.13088,140099996.0
2006-11-08 05:46:00,1.13097,1.13117,1.13097,1.13117,39200000.0
2006-11-08 05:47:00,1.1312,1.13122,1.13112,1.1312,97200002.0
2006-11-08 05:48:00,1.13118,1.13131,1.13115,1.13115,77800000.0
2006-11-08 05:49:00,1.13108,1.13108,1.13106,1.13106,46500000.0
2006-11-08 05:50:00,1.13093,1.13099,1.13093,1.13099,109999996.0
2006-11-08 05:51:00,1.1309,1.13105,1.1309,1.13095,115700000.0
2006-11-08 05:52:00,1.13102,1.13102,1.13085,1.13089,190900004.0
2006-11-08 05:53:00,1.13098,1.13105,1.1309,1.13105,75899999.0
2006-11-08 05:54:00,1.13105,1.13105,1.131,1.131,2400000.0
2006-11-08 05:55:00,1.131,1.131,1.13088,1.13094,116200000.0
2006-11-08 05:56:00,1.1309,1.13098,1.1309,1.13098,28699999.0
2006-11-08 05:57:00,1.13098,1.13098,1.13085,1.13091,130800001.0
2006-11-08 05:58:00,1.13098,1.13102,1.13085,1.13085,141400000.0
2006-11-08 05:59:00,1.13088,1.13092,1.13088,1.13092,26500000.0
2006-11-08 06:00:00,1.13095,1.13095,1.13089,1.13091,49799999.0
2006-11-08 06:01:00,1.13094,1.13105,1.13094,1.13095,61700000.0
2006-11-08 06:02:00,1.13087,1.13101,1.13087,1.13093,40600000.0
2006-11-08 06:03:00,1.13095,1.13102,1.13083,1.13083,90900000.0
2006-11-08 06:04:00,1.13075,1.13075,1.1307,1.13073,49400001.0
2006-11-08 06:05:00,1.13063,1.13075,1.13046,1.13063,142399999.0
2006-11-08 06:06:00,1.13077,1.13079,1.13055,1.13057,116399999.0
2006-11-08 06:07:00,1.13081,1.13081,1.13068,1.13075,48200000.0
2006-11-08 06:08:00,1.1308,1.13085,1.13078,1.13082,59300001.0
2006-11-08 06:09:00,1.13063,1.13074,1.13054,1.13074,56800000.0
2006-11-08 06:10:00,1.13088,1.13088,1.1307,1.13082,84000000.0
2006-11-08 06:11:00,1.13075,1.13085,1.13075,1.13078,126400003.0
2006-11-08 06:12:00,1.13069,1.1308,1.13057,1.13068,110500001.0
2006-11-08 06:13:00,1.1306,1.13101,1.1306,1.13101,77700000.0
2006-11-08 06:14:00,1.13077,1.13078,1.13069,1.13078,24600000.0
2006-11-08 06:15:00,1.13048,1.13074,1.13048,1.13074,97500001.0
2006-11-08 06:16:00,1.1308,1.13085,1.13075,1.13083,80800002.0
2006-11-08 06:17:00,1.1308,1.13085,1.13075,1.1308,143200000.0
2006-11-08 06:18:00,1.1304,1.13072,1.1304,1.1306,145299998.0
2006-11-08 06:19:00,1.13082,1.13082,1.13069,1.13077,35300000.0
2006-11-08 06:20:00,1.13077,1.1308,1.13077,1.1308,85399999.0
2006-11-08 06:21:00,1.13063,1.13084,1.13054,1.13084,84800000.0
2006-11-08 06:22:00,1.1308,1.13086,1.1306,1.13068,92500000.0
2006-11-08 06:23:00,1.13075,1.13076,1.13056,1.13068,132999998.0
2006-11-08 06:24:00,1.1308,1.13083,1.13075,1.1308,81000001.0
2006-11-08 06:25:00,1.1307,1.1307,1.1305,1.1305,18600000.0
2006-11-08 06:26:00,1.13071,1.13086,1.13071,1.13074,59300002.0
2006-11-08 06:27:00,1.13071,1.13076,1.13069,1.13076,67800000.0
2006-11-08 06:28:00,1.13072,1.13078,1.13061,1.13061,66199999.0
2006-11-08 06:29:00,1.13038,1.1306,1.13038,1.13042,162500000.0
2006-11-08 06:30:00,1.13072,1.13079,1.13063,1.13064,153399997.0
2006-11-08 06:31:00,1.13059,1.13076,1.13059,1.13073,74100000.0
2006-11-08 06:32:00,1.13073,1.13073,1.13067,1.13067,47100000.0
2006-11-08 06:33:00,1.13062,1.13067,1.13053,1.13053,104100002.0
2006-11-08 06:34:00,1.1306,1.13067,1.1306,1.13067,105999999.0
2006-11-08 06:35:00,1.1305,1.13055,1.1303,1.13035,142999999.0
2006-11-08 06:36:00,1.13063,1.13063,1.13063,1.13063,17200001.0
2006-11-08 06:37:00,1.13069,1.13069,1.13062,1.13069,100800000.0
2006-11-08 06:38:00,1.13078,1.13078,1.1307,1.1307,42399999.0
2006-11-08 06:39:00,1.13068,1.1307,1.13065,1.1307,87200004.0
2006-11-08 06:40:00,1.13056,1.13087,1.13048,1.13087,82300000.0
2006-11-08 06:41:00,1.1307,1.13072,1.13063,1.1307,91100000.0
2006-11-08 06:42:00,1.1307,1.13075,1.13063,1.1307,87400002.0
2006-11-08 06:43:00,1.13065,1.1307,1.13065,1.1307,125200001.0
2006-11-08 06:44:00,1.13062,1.13072,1.13062,1.13065,37900000.0
2006-11-08 06:45:00,1.1307,1.13075,1.13065,1.13065,45400000.0
2006-11-08 06:46:00,1.13075,1.13075,1.13065,1.13065,24000000.0
2006-11-08 06:47:00,1.13047,1.13073,1.13047,1.13073,102399999.0
2006-11-08 06:48:00,1.13068,1.13071,1.13062,1.13071,91899999.0
2006-11-08 06:49:00,1.13062,1.13062,1.13041,1.13043,194199997.0
2006-11-08 06:50:00,1.13068,1.13068,1.13062,1.13062,52400000.0
2006-11-08 06:51:00,1.13058,1.1306,1.1303,1.1306,30400000.0
2006-11-08 06:52:00,1.13062,1.13072,1.13058,1.13065,110699999.0
2006-11-08 06:53:00,1.13068,1.13068,1.13068,1.13068,31200001.0
2006-11-08 06:54:00,1.13067,1.13067,1.13063,1.13066,65400001.0
2006-11-08 06:55:00,1.13073,1.13082,1.13064,1.13064,84600001.0
2006-11-08 06:56:00,1.13063,1.13078,1.13063,1.13078,46400000.0
2006-11-08 06:57:00,1.13076,1.13076,1.13069,1.13069,12700000.0
2006-11-08 06:58:00,1.13068,1.13079,1.13036,1.13052,104899999.0
2006-11-08 06:59:00,1.1307,1.13089,1.1307,1.13087,119700001.0
2006-11-08 07:00:00,1.13085,1.1309,1.13085,1.13085,166200004.0
2006-11-08 07:01:00,1.13098,1.13098,1.13088,1.13088,40600000.0
2006-11-08 07:02:00,1.13095,1.13095,1.13085,1.13085,66800001.0
2006-11-08 07:03:00,1.13092,1.13092,1.13076,1.13086,126200000.0
2006-11-08 07:04:00,1.13083,1.13089,1.13079,1.13083,43600000.0
2006-11-08 07:05:00,1.13079,1.1308,1.13059,1.13059,69700001.0
2006-11-08 07:06:00,1.13089,1.13095,1.13083,1.13083,94800004.0
2006-11-08 07:07:00,1.13082,1.13086,1.13082,1.13082,28600000.0
2006-11-08 07:08:00,1.13082,1.13082,1.13078,1.13078,4800000.0
2006-11-08 07:09:00,1.13052,1.13075,1.13052,1.13065,167100002.0
2006-11-08 07:10:00,1.13084,1.13088,1.13084,1.13088,20000000.0
2006-11-08 07:11:00,1.1309,1.1309,1.1309,1.1309,40400002.0
2006-11-08 07:12:00,1.13083,1.13089,1.13079,1.13079,96200000.0
2006-11-08 07:13:00,1.13081,1.13091,1.13076,1.13088,140000001.0
2006-11-08 07:14:00,1.13086,1.13094,1.13086,1.13094,16790000.0
2006-11-08 07:15:00,1.13095,1.13098,1.13093,1.13097,56100000.0
2006-11-08 07:16:00,1.13101,1.13108,1.13089,1.13102,118700000.0
2006-11-08 07:17:00,1.13104,1.13104,1.13104,1.13104,10600000.0
2006-11-08 07:18:00,1.13095,1.13099,1.13083,1.13084,120199999.0
2006-11-08 07:19:00,1.13079,1.13086,1.13079,1.13086,31800000.0
2006-11-08 07:20:00,1.13073,1.13073,1.13054,1.1306,83699999.0
2006-11-08 07:21:00,1.13057,1.13065,1.13055,1.1306,148000002.0
2006-11-08 07:22:00,1.13055,1.1306,1.13055,1.1306,17600000.0
2006-11-08 07:23:00,1.1306,1.1306,1.1306,1.1306,26400000.0
2006-11-08 07:24:00,1.13059,1.13059,1.13049,1.13049,1300000.0
2006-11-08 07:25:00,1.1305,1.13055,1.13045,1.13045,142700001.0
2006-11-08 07:26:00,1.1305,1.13053,1.13045,1.13045,30400000.0
2006-11-08 07:27:00,1.13056,1.13073,1.13056,1.1307,77300000.0
2006-11-08 07:28:00,1.13067,1.13102,1.13067,1.1309,160700001.0
2006-11-08 07:29:00,1.13082,1.1309,1.13082,1.1309,21200000.0
2006-11-08 07:30:00,1.13085,1.13085,1.13085,1.13085,1700000.0
2006-11-08 07:31:00,1.13092,1.13099,1.13088,1.13098,144600001.0
2006-11-08 07:32:00,1.13105,1.13105,1.131,1.131,52199999.0
2006-11-08 07:33:00,1.131,1.13102,1.13095,1.131,74100000.0
2006-11-08 07:34:00,1.13097,1.13109,1.13097,1.13109,118300001.0
2006-11-08 07:35:00,1.13109,1.13133,1.13109,1.13133,52100000.0
2006-11-08 07:36:00,1.13138,1.13138,1.13123,1.13127,35399999.0
2006-11-08 07:37:00,1.13135,1.13135,1.13107,1.13109,56400001.0
2006-11-08 07:38:00,1.13115,1.13115,1.13105,1.1311,41000001.0
2006-11-08 07:39:00,1.13099,1.1311,1.13099,1.13108,45699999.0
2006-11-08 07:40:00,1.13104,1.13106,1.131,1.131,63099998.0
2006-11-08 07:41:00,1.13093,1.131,1.1309,1.131,46700000.0
2006-11-08 07:42:00,1.13108,1.13111,1.131,1.13108,46300000.0
2006-11-08 07:43:00,1.13108,1.13108,1.13102,1.13102,16000000.0
2006-11-08 07:44:00,1.131,1.13113,1.13093,1.13113,91000002.0
2006-11-08 07:45:00,1.13103,1.13121,1.13103,1.13116,128400003.0
2006-11-08 07:46:00,1.13104,1.13104,1.13104,1.13104,46699998.0
2006-11-08 07:47:00,1.13099,1.13106,1.13099,1.13106,12800000.0
2006-11-08 07:48:00,1.13105,1.13114,1.13083,1.13089,83300000.0
2006-11-08 07:49:00,1.1311,1.13115,1.13105,1.1311,69000002.0
2006-11-08 07:50:00,1.13117,1.1312,1.13105,1.13105,37300001.0
2006-11-08 07:51:00,1.13112,1.13125,1.1311,1.13122,99999999.0
2006-11-08 07:52:00,1.13108,1.13123,1.13073,1.13094,98400000.0
2006-11-08 07:53:00,1.1313,1.1313,1.1313,1.1313,54399998.0
2006-11-08 07:54:00,1.1313,1.13135,1.13125,1.13125,85900000.0
2006-11-08 07:55:00,1.1313,1.13135,1.13122,1.13135,112900001.0
2006-11-08 07:56:00,1.13128,1.1313,1.13128,1.1313,39900000.0
2006-11-08 07:57:00,1.1312,1.1312,1.13118,1.13118,23100000.0
2006-11-08 07:58:00,1.13103,1.13119,1.1309,1.13119,61400000.0
2006-11-08 07:59:00,1.13115,1.13123,1.13115,1.1312,41200000.0
2006-11-08 08:00:00,1.13115,1.13132,1.13115,1.13132,130399998.0
2006-11-08 08:01:00,1.13128,1.13142,1.13128,1.13142,39000000.0
2006-11-08 08:02:00,1.13134,1.13147,1.13134,1.13147,88400000.0
2006-11-08 08:03:00,1.13142,1.13145,1.13131,1.13145,120499999.0
2006-11-08 08:04:00,1.13137,1.13152,1.13135,1.13152,82200000.0
2006-11-08 08:05:00,1.1315,1.13156,1.13134,1.13134,122600001.0
2006-11-08 08:06:00,1.13134,1.13149,1.13134,1.13142,94100000.0
2006-11-08 08:07:00,1.13142,1.13147,1.13137,1.13142,65500000.0
2006-11-08 08:08:00,1.13146,1.13147,1.13146,1.13147,13600000.0
2006-11-08 08:09:00,1.13149,1.13159,1.13111,1.13111,91600001.0
2006-11-08 08:10:00,1.13113,1.13123,1.13108,1.13119,147200000.0
2006-11-08 08:11:00,1.13117,1.1312,1.13117,1.1312,54999998.0
2006-11-08 08:12:00,1.13125,1.13127,1.13116,1.13125,93399999.0
2006-11-08 08:13:00,1.13124,1.13132,1.13123,1.13123,38099999.0
2006-11-08 08:14:00,1.13125,1.13135,1.13125,1.1313,66999999.0
2006-11-08 08:15:00,1.13113,1.13121,1.13091,1.13092,108400001.0
2006-11-08 08:16:00,1.1313,1.1313,1.13125,1.13125,14400000.0
2006-11-08 08:17:00,1.13115,1.13125,1.13107,1.13113,72700000.0
2006-11-08 08:18:00,1.13123,1.13129,1.13122,1.13122,13100000.0
2006-11-08 08:19:00,1.13137,1.13143,1.13134,1.13143,91099999.0
2006-11-08 08:20:00,1.13137,1.13137,1.1313,1.1313,100200001.0
2006-11-08 08:21:00,1.13133,1.13133,1.13117,1.13121,79200000.0
2006-11-08 08:22:00,1.1312,1.13122,1.13118,1.1312,67299999.0
2006-11-08 08:23:00,1.13123,1.13137,1.13123,1.13137,108800001.0
2006-11-08 08:24:00,1.13137,1.1314,1.13135,1.1314,88199999.0
2006-11-08 08:25:00,1.13138,1.13142,1.13135,1.13142,113900000.0
2006-11-08 08:26:00,1.13147,1.13153,1.13146,1.13153,38299999.0
2006-11-08 08:27:00,1.1314,1.13155,1.1314,1.13152,76000001.0
2006-11-08 08:28:00,1.1315,1.1315,1.1315,1.1315,4000000.0
2006-11-08 08:29:00,1.13146,1.13146,1.13131,1.13131,38700000.0
2006-11-08 08:30:00,1.13135,1.13149,1.13135,1.13148,44600000.0
2006-11-08 08:31:00,1.13154,1.13159,1.1315,1.13152,134800000.0
2006-11-08 08:32:00,1.13155,1.13155,1.13143,1.1315,138500004.0
2006-11-08 08:33:00,1.13143,1.13162,1.13143,1.13162,113999998.0
2006-11-08 08:34:00,1.1316,1.13165,1.13155,1.13165,47400000.0
2006-11-08 08:35:00,1.13165,1.13165,1.13146,1.13153,114500002.0
2006-11-08 08:36:00,1.13145,1.13145,1.13114,1.13122,110900001.0
2006-11-08 08:37:00,1.13132,1.13137,1.13116,1.13124,185500000.0
2006-11-08 08:38:00,1.13118,1.13118,1.13105,1.13108,78600002.0
2006-11-08 08:39:00,1.13105,1.13115,1.13105,1.1311,120400005.0
2006-11-08 08:40:00,1.13113,1.13133,1.13113,1.13122,59200000.0
2006-11-08 08:41:00,1.1312,1.13125,1.1311,1.1311,70299999.0
2006-11-08 08:42:00,1.13109,1.13109,1.131,1.13108,54499999.0
2006-11-08 08:43:00,1.1313,1.1313,1.13104,1.13105,91599999.0
2006-11-08 08:44:00,1.13113,1.13113,1.13099,1.13108,103799999.0
2006-11-08 08:45:00,1.13108,1.13109,1.13101,1.13101,53099999.0
2006-11-08 08:46:00,1.13104,1.13108,1.13104,1.13108,22300000.0
2006-11-08 08:47:00,1.13117,1.13117,1.13116,1.13116,8800000.0
2006-11-08 08:48:00,1.13131,1.13136,1.1312,1.1312,105300001.0
2006-11-08 08:49:00,1.13122,1.13131,1.13122,1.13128,59400000.0
2006-11-08 08:50:00,1.13113,1.13134,1.13113,1.13122,168400000.0
2006-11-08 08:51:00,1.13122,1.13123,1.13097,1.13104,126799998.0
2006-11-08 08:52:00,1.13119,1.13119,1.13113,1.13114,61200001.0
2006-11-08 08:53:00,1.13106,1.13127,1.13101,1.13125,56800001.0
2006-11-08 08:54:00,1.13105,1.13122,1.13105,1.13122,140800003.0
2006-11-08 08:55:00,1.1312,1.13125,1.13112,1.13125,156200003.0
2006-11-08 08:56:00,1.13123,1.13134,1.13123,1.13127,75600001.0
2006-11-08 08:57:00,1.13118,1.13118,1.13102,1.13103,105600000.0
2006-11-08 08:58:00,1.13112,1.13123,1.13108,1.13119,134599997.0
2006-11-08 08:59:00,1.1312,1.13125,1.1312,1.1312,51700000.0
2006-11-08 09:00:00,1.13127,1.13142,1.13089,1.13108,99500001.0
2006-11-08 09:01:00,1.13115,1.13115,1.13115,1.13115,18500000.0
2006-11-08 09:02:00,1.1312,1.13125,1.13112,1.13112,70899999.0
2006-11-08 09:03:00,1.13116,1.13117,1.13102,1.13102,48100000.0
2006-11-08 09:04:00,1.13102,1.13108,1.13102,1.13102,102100000.0
2006-11-08 09:05:00,1.13106,1.13112,1.13106,1.13111,57499999.0
2006-11-08 09:06:00,1.13112,1.13122,1.13112,1.13118,131500001.0
2006-11-08 09:07:00,1.13118,1.13118,1.13112,1.13112,31100000.0
2006-11-08 09:08:00,1.13113,1.13139,1.13113,1.13135,69200002.0
2006-11-08 09:09:00,1.13125,1.13141,1.13125,1.13141,50500002.0
2006-11-08 09:10:00,1.13135,1.13135,1.13119,1.13125,75500002.0
2006-11-08 09:11:00,1.13123,1.13132,1.13123,1.1313,91300002.0
2006-11-08 09:12:00,1.13128,1.13128,1.13115,1.13115,112800001.0
2006-11-08 09:13:00,1.13124,1.13124,1.13121,1.13121,56100000.0
2006-11-08 09:14:00,1.13132,1.1314,1.13125,1.13131,86499997.0
2006-11-08 09:15:00,1.13132,1.13138,1.13129,1.13134,50900000.0
2006-11-08 09:16:00,1.1314,1.1314,1.13137,1.13137,30800000.0
2006-11-08 09:17:00,1.13137,1.13145,1.13135,1.13135,152000000.0
2006-11-08 09:18:00,1.13133,1.13149,1.13133,1.1314,47100000.0
2006-11-08 09:19:00,1.13139,1.13157,1.13139,1.13146,99100001.0
2006-11-08 09:20:00,1.13151,1.13159,1.13144,1.13159,158399996.0
2006-11-08 09:21:00,1.13155,1.13155,1.13155,1.13155,15300000.0
2006-11-08 09:22:00,1.13156,1.13156,1.13152,1.13152,20900000.0
2006-11-08 09:23:00,1.13141,1.13144,1.13141,1.13144,39700000.0
2006-11-08 09:24:00,1.13149,1.13161,1.13143,1.13152,174400000.0
2006-11-08 09:25:00,1.13162,1.13168,1.13151,1.13158,105300000.0
2006-11-08 09:26:00,1.13158,1.1316,1.13153,1.13153,118600001.0
2006-11-08 09:27:00,1.1316,1.13165,1.1316,1.1316,35999999.0
2006-11-08 09:28:00,1.13153,1.13153,1.13121,1.13126,35300000.0
2006-11-08 09:29:00,1.13119,1.13132,1.13119,1.13132,52600000.0
2006-11-08 09:30:00,1.13113,1.13143,1.13105,1.13121,95100000.0
2006-11-08 09:31:00,1.13126,1.13126,1.13124,1.13124,8800000.0
2006-11-08 09:32:00,1.13123,1.13135,1.13123,1.13135,50400000.0
2006-11-08 09:33:00,1.1314,1.1314,1.1314,1.1314,41400000.0
2006-11-08 09:34:00,1.13133,1.13133,1.13126,1.13126,43200001.0
2006-11-08 09:35:00,1.13129,1.13129,1.13125,1.13128,32900001.0
2006-11-08 09:36:00,1.1312,1.1312,1.13117,1.13117,38100000.0
2006-11-08 09:37:00,1.13116,1.13116,1.13104,1.13112,41700000.0
2006-11-08 09:38:00,1.13115,1.13115,1.13099,1.13109,118099999.0
2006-11-08 09:39:00,1.13105,1.13105,1.13076,1.13076,36800000.0
2006-11-08 09:40:00,1.13074,1.13081,1.13074,1.13081,40599999.0
2006-11-08 09:41:00,1.13072,1.1308,1.13068,1.13068,177099999.0
2006-11-08 09:42:00,1.13074,1.13077,1.13063,1.1307,90300000.0
2006-11-08 09:43:00,1.13077,1.1308,1.13072,1.13072,10100000.0
2006-11-08 09:44:00,1.13065,1.13075,1.13065,1.1307,83899998.0
2006-11-08 09:45:00,1.1306,1.13075,1.1306,1.13075,80600001.0
2006-11-08 09:46:00,1.13072,1.1308,1.13072,1.13078,49500000.0
2006-11-08 09:47:00,1.13064,1.13078,1.13064,1.13078,102999998.0
2006-11-08 09:48:00,1.1308,1.1308,1.13078,1.13078,20700000.0
2006-11-08 09:49:00,1.13082,1.13084,1.13077,1.1308,139999999.0
2006-11-08 09:50:00,1.13075,1.1308,1.13075,1.1308,20700000.0
2006-11-08 09:51:00,1.13086,1.13089,1.13085,1.13089,43700000.0
2006-11-08 09:52:00,1.13072,1.13082,1.13072,1.13077,80100002.0
2006-11-08 09:53:00,1.13082,1.13085,1.13079,1.13084,50700000.0
2006-11-08 09:54:00,1.1308,1.1308,1.13072,1.13075,104600000.0
2006-11-08 09:55:00,1.1308,1.13085,1.13075,1.13085,118999999.0
2006-11-08 09:56:00,1.1308,1.1308,1.1308,1.1308,16700000.0
2006-11-08 09:57:00,1.1308,1.13085,1.13072,1.13075,118600000.0
2006-11-08 09:58:00,1.13084,1.13086,1.13084,1.13086,8800000.0
2006-11-08 09:59:00,1.1309,1.13095,1.1309,1.13092,98399999.0
2006-11-08 10:00:00,1.13083,1.13089,1.13082,1.13089,65900000.0
2006-11-08 10:01:00,1.13085,1.1309,1.13085,1.1309,80300000.0
2006-11-08 10:02:00,1.13089,1.13093,1.13075,1.13077,155900000.0
2006-11-08 10:03:00,1.13083,1.13085,1.13075,1.13079,30600000.0
2006-11-08 10:04:00,1.13095,1.13095,1.13082,1.13085,77800002.0
2006-11-08 10:05:00,1.1309,1.13107,1.1309,1.13104,35800000.0
2006-11-08 10:06:00,1.1312,1.13125,1.13115,1.13125,85300002.0
2006-11-08 10:07:00,1.13106,1.13109,1.13104,1.13105,57300001.0
2006-11-08 10:08:00,1.13112,1.13112,1.13112,1.13112,2800000.0
2006-11-08 10:09:00,1.13105,1.13105,1.13085,1.13085,82400000.0
2006-11-08 10:10:00,1.1308,1.13091,1.13077,1.13086,179100002.0
2006-11-08 10:11:00,1.1309,1.1309,1.13082,1.13082,35100000.0
2006-11-08 10:12:00,1.13073,1.13092,1.13073,1.13092,17800000.0
2006-11-08 10:13:00,1.1309,1.13095,1.1309,1.13095,69800000.0
2006-11-08 10:14:00,1.1309,1.13092,1.13085,1.1309,102100001.0
2006-11-08 10:15:00,1.13093,1.13093,1.13072,1.13083,166700003.0
2006-11-08 10:16:00,1.13087,1.13095,1.1308,1.1308,117899999.0
2006-11-08 10:17:00,1.13087,1.13087,1.13067,1.13067,105400000.0
2006-11-08 10:18:00,1.13072,1.13081,1.13068,1.13073,219300000.0
2006-11-08 10:19:00,1.13075,1.13082,1.13075,1.13075,36000000.0
2006-11-08 10:20:00,1.13077,1.13085,1.1307,1.13085,66600000.0
2006-11-08 10:21:00,1.13072,1.1308,1.13055,1.1308,102200000.0
2006-11-08 10:22:00,1.13075,1.13088,1.13075,1.13085,103200001.0
2006-11-08 10:23:00,1.1309,1.1309,1.13085,1.13085,13500000.0
2006-11-08 10:24:00,1.13098,1.13098,1.13086,1.13093,62700000.0
2006-11-08 10:25:00,1.13093,1.13093,1.1308,1.13087,157899999.0
2006-11-08 10:26:00,1.1309,1.13093,1.13082,1.13088,120000003.0
2006-11-08 10:27:00,1.1309,1.1309,1.13087,1.13087,49800001.0
2006-11-08 10:28:00,1.13089,1.13094,1.13081,1.13085,179600000.0
2006-11-08 10:29:00,1.13085,1.13095,1.13083,1.13088,143299998.0
2006-11-08 10:30:00,1.13085,1.13085,1.13082,1.13082,26500000.0
2006-11-08 10:31:00,1.13095,1.13103,1.13095,1.13098,56599999.0
2006-11-08 10:32:00,1.13101,1.13103,1.13071,1.13071,122099998.0
2006-11-08 10:33:00,1.1307,1.13076,1.13065,1.13072,119599999.0
2006-11-08 10:34:00,1.13062,1.13062,1.13024,1.13024,165900000.0
2006-11-08 10:35:00,1.13011,1.13036,1.13011,1.1302,94700002.0
2006-11-08 10:36:00,1.13026,1.13032,1.13013,1.13013,181500000.0
2006-11-08 10:37:00,1.13,1.13009,1.12993,1.13009,78799998.0
2006-11-08 10:38:00,1.13007,1.13017,1.13003,1.13003,122800001.0
2006-11-08 10:39:00,1.13011,1.1302,1.13008,1.13011,101899997.0
2006-11-08 10:40:00,1.13004,1.13015,1.13004,1.13015,102700002.0
2006-11-08 10:41:00,1.13008,1.13015,1.13005,1.13005,52800000.0
2006-11-08 10:42:00,1.13008,1.13008,1.13003,1.13008,29800000.0
2006-11-08 10:43:00,1.13006,1.13016,1.13,1.13016,71400001.0
2006-11-08 10:44:00,1.13009,1.13017,1.13007,1.13007,62500000.0
2006-11-08 10:45:00,1.13012,1.13013,1.12995,1.12995,119800005.0
2006-11-08 10:46:00,1.12987,1.12998,1.12984,1.1299,107300001.0
2006-11-08 10:47:00,1.1299,1.12996,1.12984,1.12992,113500001.0
2006-11-08 10:48:00,1.12992,1.13012,1.12992,1.13,108700001.0
2006-11-08 10:49:00,1.12995,1.13017,1.12993,1.13015,117800000.0
2006-11-08 10:50:00,1.13016,1.13024,1.13004,1.13018,108099997.0
2006-11-08 10:51:00,1.13006,1.13006,1.12982,1.13003,147000000.0
2006-11-08 10:52:00,1.12975,1.1301,1.12968,1.12988,143900001.0
2006-11-08 10:53:00,1.13,1.13,1.12995,1.12995,60600000.0
2006-11-08 10:54:00,1.13,1.13005,1.12995,1.13005,68900001.0
2006-11-08 10:55:00,1.12995,1.12995,1.12951,1.12951,123600002.0
2006-11-08 10:56:00,1.12944,1.12951,1.12935,1.12935,114399999.0
2006-11-08 10:57:00,1.12936,1.12947,1.12927,1.12927,188000001.0
2006-11-08 10:58:00,1.12929,1.12934,1.1292,1.12922,111500002.0
2006-11-08 10:59:00,1.12923,1.12929,1.12916,1.12928,118299999.0
2006-11-08 11:00:00,1.12923,1.12932,1.12923,1.12928,76300002.0
2006-11-08 11:01:00,1.12934,1.12947,1.12934,1.12943,48600000.0
2006-11-08 11:02:00,1.12943,1.12957,1.12943,1.12957,93200002.0
2006-11-08 11:03:00,1.12955,1.12955,1.12913,1.12923,111990001.0
2006-11-08 11:04:00,1.12933,1.12933,1.12916,1.12921,109499999.0
2006-11-08 11:05:00,1.1292,1.12926,1.1292,1.12922,61200000.0
2006-11-08 11:06:00,1.12922,1.12946,1.12922,1.12946,83300000.0
2006-11-08 11:07:00,1.12945,1.12945,1.12926,1.12945,28300000.0
2006-11-08 11:08:00,1.12953,1.12963,1.12935,1.1295,200399999.0
2006-11-08 11:09:00,1.12935,1.12965,1.12935,1.12965,91300003.0
2006-11-08 11:10:00,1.12969,1.12982,1.12963,1.12982,47700000.0
2006-11-08 11:11:00,1.1299,1.12999,1.12985,1.12997,112100000.0
2006-11-08 11:12:00,1.1299,1.12995,1.12985,1.1299,172500000.0
2006-11-08 11:13:00,1.1299,1.1299,1.12985,1.12985,61800001.0
2006-11-08 11:14:00,1.12983,1.13,1.12983,1.12984,78900000.0
2006-11-08 11:15:00,1.12975,1.12989,1.12971,1.1298,130100001.0
2006-11-08 11:16:00,1.1298,1.12985,1.12977,1.1298,130300000.0
2006-11-08 11:17:00,1.12974,1.12974,1.12969,1.12969,25500000.0
2006-11-08 11:18:00,1.12963,1.12964,1.12958,1.12958,26300000.0
2006-11-08 11:19:00,1.12957,1.12957,1.12944,1.12944,79000000.0
2006-11-08 11:20:00,1.12943,1.12943,1.12924,1.12924,102700000.0
2006-11-08 11:21:00,1.12929,1.12931,1.12924,1.12924,141000002.0
2006-11-08 11:22:00,1.12933,1.12937,1.12933,1.12937,3200000.0
2006-11-08 11:23:00,1.12942,1.12948,1.12929,1.12929,49800000.0
2006-11-08 11:24:00,1.12927,1.12937,1.12927,1.12937,61100001.0
2006-11-08 11:25:00,1.12941,1.12941,1.12919,1.12923,236000000.0
2006-11-08 11:26:00,1.12918,1.12927,1.12916,1.12927,161899996.0
2006-11-08 11:27:00,1.12918,1.12928,1.12907,1.12928,101099997.0
2006-11-08 11:28:00,1.12922,1.12922,1.12908,1.12916,53499999.0
2006-11-08 11:29:00,1.12908,1.12912,1.12868,1.12868,109600001.0
2006-11-08 11:30:00,1.12873,1.12875,1.12855,1.12855,80900001.0
2006-11-08 11:31:00,1.12848,1.12853,1.12844,1.12853,95200000.0
2006-11-08 11:32:00,1.12849,1.12861,1.12845,1.12851,136100000.0
2006-11-08 11:33:00,1.12847,1.12854,1.12834,1.12834,67700001.0
2006-11-08 11:34:00,1.12825,1.12845,1.12822,1.12845,239499998.0
2006-11-08 11:35:00,1.12851,1.12857,1.1284,1.1284,118500000.0
2006-11-08 11:36:00,1.12837,1.12845,1.12833,1.12842,136300003.0
2006-11-08 11:37:00,1.12843,1.12849,1.12839,1.12844,48100000.0
2006-11-08 11:38:00,1.12845,1.12856,1.12845,1.12856,69500000.0
2006-11-08 11:39:00,1.12858,1.12864,1.12856,1.12864,107600002.0
2006-11-08 11:40:00,1.1286,1.12868,1.12859,1.12862,70500001.0
2006-11-08 11:41:00,1.12861,1.12861,1.1284,1.12848,114199997.0
2006-11-08 11:42:00,1.12849,1.1286,1.12844,1.12845,184900000.0
2006-11-08 11:43:00,1.12852,1.12869,1.12849,1.12869,53800000.0
2006-11-08 11:44:00,1.12852,1.12876,1.12852,1.12867,145200001.0
2006-11-08 11:45:00,1.12875,1.12875,1.1287,1.1287,58000001.0
2006-11-08 11:46:00,1.12875,1.12875,1.12865,1.12875,72500000.0
2006-11-08 11:47:00,1.12868,1.12868,1.12864,1.12867,72000000.0
2006-11-08 11:48:00,1.12866,1.12873,1.12866,1.12871,64599998.0
2006-11-08 11:49:00,1.12877,1.12877,1.12827,1.12827,31200000.0
2006-11-08 11:50:00,1.12822,1.12822,1.12789,1.12799,143600001.0
2006-11-08 11:51:00,1.12797,1.12801,1.12782,1.12782,141100000.0
2006-11-08 11:52:00,1.12792,1.12801,1.1279,1.12796,107500001.0
2006-11-08 11:53:00,1.12795,1.12812,1.12795,1.12804,111199999.0
2006-11-08 11:54:00,1.12812,1.12812,1.12801,1.12806,127600000.0
2006-11-08 11:55:00,1.12815,1.12815,1.12802,1.1281,130900002.0
2006-11-08 11:56:00,1.12807,1.12807,1.12796,1.12804,30699999.0
2006-11-08 11:57:00,1.1281,1.12837,1.1281,1.12833,176999999.0
2006-11-08 11:58:00,1.12835,1.12843,1.12835,1.12835,74600001.0
2006-11-08 11:59:00,1.12843,1.12865,1.12843,1.12865,82200000.0
2006-11-08 12:00:00,1.12877,1.12879,1.1287,1.12879,65800002.0
2006-11-08 12:01:00,1.12891,1.1291,1.12891,1.12906,48500000.0
2006-11-08 12:02:00,1.12901,1.1291,1.12901,1.12905,76700000.0
2006-11-08 12:03:00,1.12904,1.12904,1.12897,1.12897,47399999.0
2006-11-08 12:04:00,1.12905,1.12907,1.12896,1.129,158200003.0
2006-11-08 12:05:00,1.12903,1.12914,1.12903,1.12905,95800003.0
2006-11-08 12:06:00,1.12907,1.12921,1.12907,1.12909,88500000.0
2006-11-08 12:07:00,1.12909,1.12911,1.12897,1.12897,125000002.0
2006-11-08 12:08:00,1.12892,1.12902,1.1288,1.12902,117799998.0
2006-11-08 12:09:00,1.12902,1.12902,1.12889,1.12897,93700002.0
2006-11-08 12:10:00,1.12904,1.12911,1.12904,1.12911,8000000.0
2006-11-08 12:11:00,1.12927,1.12947,1.12927,1.12947,123600000.0
2006-11-08 12:12:00,1.12945,1.12954,1.12936,1.12949,216900003.0
2006-11-08 12:13:00,1.12945,1.12957,1.12945,1.1295,109700000.0
2006-11-08 12:14:00,1.12947,1.12947,1.12936,1.12936,39300000.0
2006-11-08 12:15:00,1.12938,1.12951,1.12935,1.1294,100599999.0
2006-11-08 12:16:00,1.12928,1.12947,1.12928,1.12931,177199998.0
2006-11-08 12:17:00,1.12935,1.12942,1.12923,1.12942,82400000.0
2006-11-08 12:18:00,1.12944,1.12944,1.12924,1.12924,93599999.0
2006-11-08 12:19:00,1.12932,1.12939,1.12932,1.12938,71800001.0
2006-11-08 12:20:00,1.12938,1.12943,1.12936,1.12937,114799998.0
2006-11-08 12:21:00,1.12935,1.12959,1.12931,1.12959,164100002.0
2006-11-08 12:22:00,1.12972,1.12972,1.12965,1.12972,76299996.0
2006-11-08 12:23:00,1.12972,1.12972,1.12958,1.12961,69299998.0
2006-11-08 12:24:00,1.12962,1.12964,1.12939,1.12949,124699998.0
2006-11-08 12:25:00,1.12961,1.12976,1.12961,1.12976,135500000.0
2006-11-08 12:26:00,1.12982,1.12982,1.1296,1.1296,118300000.0
2006-11-08 12:27:00,1.12961,1.12972,1.12961,1.12969,49800000.0
2006-11-08 12:28:00,1.12959,1.12987,1.12954,1.12987,76000000.0
2006-11-08 12:29:00,1.12978,1.12978,1.12969,1.12974,90299999.0
2006-11-08 12:30:00,1.12956,1.12973,1.12947,1.12963,123700001.0
2006-11-08 12:31:00,1.1297,1.12994,1.1297,1.12994,89099998.0
2006-11-08 12:32:00,1.12989,1.13002,1.12986,1.12986,67900000.0
2006-11-08 12:33:00,1.12987,1.12998,1.12987,1.12994,70399998.0
2006-11-08 12:34:00,1.12995,1.13005,1.12995,1.12995,118199999.0
2006-11-08 12:35:00,1.1301,1.1301,1.13004,1.13004,89800002.0
2006-11-08 12:36:00,1.13011,1.13011,1.13011,1.13011,13600000.0
2006-11-08 12:37:00,1.13025,1.13038,1.13024,1.13024,103500000.0
2006-11-08 12:38:00,1.13015,1.13015,1.12973,1.12983,105700000.0
2006-11-08 12:39:00,1.12997,1.13002,1.1299,1.12998,89800002.0
2006-11-08 12:40:00,1.13001,1.13001,1.12983,1.12998,192500002.0
2006-11-08 12:41:00,1.13,1.13,1.12993,1.12999,56000000.0
2006-11-08 12:42:00,1.12998,1.12998,1.12987,1.1299,104400001.0
2006-11-08 12:43:00,1.12992,1.13002,1.1297,1.1297,134399997.0
2006-11-08 12:44:00,1.12972,1.1299,1.12972,1.12975,188800001.0
2006-11-08 12:45:00,1.1297,1.12975,1.1296,1.1297,87100002.0
2006-11-08 12:46:00,1.12975,1.12975,1.1297,1.1297,21400000.0
2006-11-08 12:47:00,1.12963,1.1297,1.1296,1.1296,74400000.0
2006-11-08 12:48:00,1.12972,1.12972,1.12953,1.12961,92000000.0
2006-11-08 12:49:00,1.12952,1.12952,1.1294,1.1294,6200000.0
2006-11-08 12:50:00,1.12924,1.12932,1.12923,1.12927,40700000.0
2006-11-08 12:51:00,1.12914,1.12914,1.12901,1.1291,46200000.0
2006-11-08 12:52:00,1.12919,1.12954,1.12919,1.12953,87100001.0
2006-11-08 12:53:00,1.12962,1.12979,1.12962,1.12973,112700002.0
2006-11-08 12:54:00,1.12973,1.12973,1.12967,1.12967,48800002.0
2006-11-08 12:55:00,1.1297,1.12991,1.1297,1.12991,88200000.0
2006-11-08 12:56:00,1.12996,1.12996,1.12982,1.12989,81499998.0
2006-11-08 12:57:00,1.1299,1.12992,1.12985,1.12992,79200001.0
2006-11-08 12:58:00,1.12986,1.12997,1.12986,1.12997,13700000.0
2006-11-08 12:59:00,1.12998,1.13001,1.12991,1.13001,107900000.0
2006-11-08 13:00:00,1.1296,1.13007,1.1295,1.12994,127400002.0
2006-11-08 13:01:00,1.12993,1.12993,1.12978,1.12987,84400001.0
2006-11-08 13:02:00,1.12982,1.12989,1.12975,1.12975,151100003.0
2006-11-08 13:03:00,1.12976,1.13002,1.12976,1.12998,62100001.0
2006-11-08 13:04:00,1.12993,1.13005,1.12993,1.12998,73100000.0
2006-11-08 13:05:00,1.12995,1.12995,1.12984,1.1299,105000000.0
2006-11-08 13:06:00,1.1299,1.12995,1.12987,1.1299,14900000.0
2006-11-08 13:07:00,1.12994,1.12994,1.1298,1.12983,94900000.0
2006-11-08 13:08:00,1.1299,1.12995,1.12985,1.1299,96300001.0
2006-11-08 13:09:00,1.12987,1.12993,1.12985,1.12993,92699998.0
2006-11-08 13:10:00,1.12992,1.12992,1.12955,1.12963,184500000.0
2006-11-08 13:11:00,1.12974,1.12974,1.12969,1.1297,142100001.0
2006-11-08 13:12:00,1.12965,1.12965,1.12952,1.12954,69300001.0
2006-11-08 13:13:00,1.12947,1.1295,1.12947,1.1295,1300000.0
2006-11-08 13:14:00,1.1295,1.1295,1.1295,1.1295,58399998.0
2006-11-08 13:15:00,1.12941,1.12945,1.12936,1.12945,146299999.0
2006-11-08 13:16:00,1.1294,1.12948,1.1294,1.12941,50600000.0
2006-11-08 13:17:00,1.1294,1.12949,1.1294,1.12947,94800000.0
2006-11-08 13:18:00,1.12951,1.12951,1.12946,1.12946,34400000.0
2006-11-08 13:19:00,1.12943,1.12951,1.12943,1.12951,47800000.0
2006-11-08 13:20:00,1.1295,1.12956,1.12946,1.12951,104900001.0
2006-11-08 13:21:00,1.12955,1.12962,1.12944,1.12944,74799998.0
2006-11-08 13:22:00,1.12934,1.12952,1.12934,1.12943,83600001.0
2006-11-08 13:23:00,1.12945,1.12953,1.12938,1.12947,139700001.0
2006-11-08 13:24:00,1.12952,1.12958,1.12946,1.12956,58100000.0
2006-11-08 13:25:00,1.12951,1.12965,1.12945,1.12965,104599998.0
2006-11-08 13:26:00,1.1297,1.1297,1.12954,1.12962,95100000.0
2006-11-08 13:27:00,1.12965,1.12965,1.1296,1.12965,125900000.0
2006-11-08 13:28:00,1.1296,1.1296,1.12948,1.12948,57400000.0
2006-11-08 13:29:00,1.12953,1.12967,1.12952,1.12955,82400000.0
2006-11-08 13:30:00,1.12959,1.12959,1.12953,1.12958,144799999.0
2006-11-08 13:31:00,1.12954,1.12963,1.12943,1.12943,21300000.0
2006-11-08 13:32:00,1.12944,1.12944,1.1294,1.1294,29500001.0
2006-11-08 13:33:00,1.12947,1.12949,1.12938,1.12943,74800000.0
2006-11-08 13:34:00,1.12953,1.12962,1.12951,1.12956,121399999.0
2006-11-08 13:35:00,1.1296,1.12965,1.12953,1.12965,157600001.0
2006-11-08 13:36:00,1.12958,1.12958,1.12949,1.12954,78200002.0
2006-11-08 13:37:00,1.12949,1.12953,1.12935,1.12948,105900000.0
2006-11-08 13:38:00,1.12947,1.12957,1.12947,1.12957,169500003.0
2006-11-08 13:39:00,1.1296,1.1296,1.1296,1.1296,24100000.0
2006-11-08 13:40:00,1.12957,1.12957,1.1295,1.12952,136200000.0
2006-11-08 13:41:00,1.12945,1.12958,1.12944,1.12945,63100000.0
2006-11-08 13:42:00,1.12958,1.12967,1.12952,1.12955,176300001.0
2006-11-08 13:43:00,1.12965,1.12965,1.12955,1.12955,51700000.0
2006-11-08 13:44:00,1.12957,1.1296,1.12952,1.12952,66699999.0
2006-11-08 13:45:00,1.12956,1.12967,1.12956,1.12963,58800001.0
2006-11-08 13:46:00,1.12962,1.12962,1.12958,1.12958,54500000.0
2006-11-08 13:47:00,1.12957,1.12968,1.12957,1.12968,99200001.0
2006-11-08 13:48:00,1.12962,1.12968,1.12961,1.12964,127800001.0
2006-11-08 13:49:00,1.12966,1.12966,1.12956,1.12956,15700000.0
2006-11-08 13:50:00,1.1296,1.12962,1.12955,1.1296,53700001.0
2006-11-08 13:51:00,1.12957,1.12957,1.12952,1.12952,91200003.0
2006-11-08 13:52:00,1.12945,1.12955,1.12945,1.1295,62600000.0
2006-11-08 13:53:00,1.12956,1.12956,1.12944,1.12952,172000003.0
2006-11-08 13:54:00,1.12951,1.12954,1.12951,1.12954,20900000.0
2006-11-08 13:55:00,1.12947,1.12955,1.12947,1.12955,62100000.0
2006-11-08 13:56:00,1.12955,1.12958,1.12946,1.12958,137599999.0
2006-11-08 13:57:00,1.12959,1.12974,1.12947,1.12964,94399999.0
2006-11-08 13:58:00,1.12973,1.12977,1.12973,1.12973,42499999.0
2006-11-08 13:59:00,1.12985,1.12985,1.12975,1.1298,76000002.0
2006-11-08 14:00:00,1.12977,1.12982,1.12977,1.12982,42300000.0
2006-11-08 14:01:00,1.12979,1.1298,1.12976,1.1298,24800000.0
2006-11-08 14:02:00,1.12982,1.12992,1.12982,1.12992,48300000.0
2006-11-08 14:03:00,1.12988,1.13018,1.12986,1.13018,58500000.0
2006-11-08 14:04:00,1.13043,1.13092,1.13043,1.13063,107100001.0
2006-11-08 14:05:00,1.13038,1.13052,1.1303,1.13052,106200000.0
2006-11-08 14:06:00,1.13055,1.13055,1.13042,1.13049,116400001.0
2006-11-08 14:07:00,1.13033,1.13033,1.1303,1.13032,10500000.0
2006-11-08 14:08:00,1.1305,1.13057,1.1305,1.13057,43100001.0
2006-11-08 14:09:00,1.1306,1.1306,1.1304,1.13041,64000000.0
2006-11-08 14:10:00,1.13058,1.13063,1.1305,1.13059,159900000.0
2006-11-08 14:11:00,1.13058,1.13058,1.13049,1.13058,74500001.0
2006-11-08 14:12:00,1.13061,1.13069,1.13055,1.13055,66100001.0
2006-11-08 14:13:00,1.13054,1.13062,1.13054,1.13061,133000001.0
2006-11-08 14:14:00,1.1306,1.13068,1.13059,1.13059,170300003.0
2006-11-08 14:15:00,1.13062,1.13067,1.13053,1.13054,145500000.0
2006-11-08 14:16:00,1.1306,1.1306,1.1306,1.1306,77400002.0
2006-11-08 14:17:00,1.13065,1.13065,1.13057,1.13057,32599999.0
2006-11-08 14:18:00,1.13063,1.13063,1.13062,1.13062,25600000.0
2006-11-08 14:19:00,1.13063,1.13063,1.13048,1.13055,30600000.0
2006-11-08 14:20:00,1.13043,1.13043,1.13022,1.13028,103499998.0
2006-11-08 14:21:00,1.13033,1.13075,1.13033,1.13075,166499999.0
2006-11-08 14:22:00,1.13073,1.13087,1.13069,1.13087,67900001.0
2006-11-08 14:23:00,1.13097,1.13097,1.13078,1.13082,116600002.0
2006-11-08 14:24:00,1.13082,1.13082,1.13062,1.13067,141100004.0
2006-11-08 14:25:00,1.13066,1.13067,1.13057,1.13057,99900002.0
2006-11-08 14:26:00,1.13054,1.13059,1.1305,1.13053,60000000.0
2006-11-08 14:27:00,1.1306,1.13064,1.13055,1.13058,85700000.0
2006-11-08 14:28:00,1.13057,1.13065,1.13055,1.13065,81200001.0
2006-11-08 14:29:00,1.13053,1.13054,1.13046,1.13046,151900001.0
2006-11-08 14:30:00,1.1306,1.1306,1.13058,1.13058,22800000.0
2006-11-08 14:31:00,1.1306,1.1306,1.1306,1.1306,3600000.0
2006-11-08 14:32:00,1.13055,1.1306,1.13054,1.1306,111199998.0
2006-11-08 14:33:00,1.13056,1.1306,1.13052,1.13052,54400000.0
2006-11-08 14:34:00,1.13045,1.13053,1.13038,1.13048,76100001.0
2006-11-08 14:35:00,1.13048,1.13058,1.13045,1.13045,57499998.0
2006-11-08 14:36:00,1.13055,1.13055,1.13045,1.1305,138500002.0
2006-11-08 14:37:00,1.13048,1.13048,1.13048,1.13048,500000.0
2006-11-08 14:38:00,1.13049,1.13049,1.13034,1.13047,235599998.0
2006-11-08 14:39:00,1.1305,1.13055,1.13043,1.1305,73200002.0
2006-11-08 14:40:00,1.13043,1.13043,1.13042,1.13042,29200000.0
2006-11-08 14:41:00,1.13049,1.13049,1.13046,1.13046,35800000.0
2006-11-08 14:42:00,1.13047,1.13051,1.1304,1.1304,37400000.0
2006-11-08 14:43:00,1.13035,1.13052,1.13035,1.13052,42000000.0
2006-11-08 14:44:00,1.13047,1.13055,1.13047,1.13047,67599999.0
2006-11-08 14:45:00,1.13035,1.13049,1.13033,1.13042,63699998.0
2006-11-08 14:46:00,1.13048,1.13055,1.13045,1.13052,43900000.0
2006-11-08 14:47:00,1.13047,1.1305,1.13039,1.13047,108899999.0
2006-11-08 14:48:00,1.1305,1.13055,1.1305,1.13055,38800000.0
2006-11-08 14:49:00,1.13047,1.13047,1.13037,1.13045,146700002.0
2006-11-08 14:50:00,1.1305,1.1305,1.1303,1.13045,119100000.0
2006-11-08 14:51:00,1.13042,1.13055,1.13042,1.1305,53500000.0
2006-11-08 14:52:00,1.13053,1.13053,1.1304,1.1304,116000003.0
2006-11-08 14:53:00,1.13047,1.13053,1.13047,1.13048,25500000.0
2006-11-08 14:54:00,1.13039,1.13061,1.13039,1.13058,122300002.0
2006-11-08 14:55:00,1.13065,1.13065,1.13055,1.13065,93400000.0
2006-11-08 14:56:00,1.1306,1.13068,1.13055,1.13055,63400001.0
2006-11-08 14:57:00,1.1306,1.13083,1.1306,1.13079,119199999.0
2006-11-08 14:58:00,1.13084,1.13092,1.13084,1.13086,77900001.0
2006-11-08 14:59:00,1.13087,1.13087,1.1306,1.13075,131799998.0
2006-11-08 15:00:00,1.13074,1.13074,1.1305,1.1305,19100000.0
2006-11-08 15:01:00,1.13047,1.13066,1.13047,1.13061,90899998.0
2006-11-08 15:02:00,1.13067,1.13073,1.13067,1.13073,37500001.0
2006-11-08 15:03:00,1.13071,1.13088,1.13071,1.1308,109100001.0
2006-11-08 15:04:00,1.13082,1.13088,1.1308,1.13088,100199998.0
2006-11-08 15:05:00,1.13088,1.13096,1.13081,1.13096,21600000.0
2006-11-08 15:06:00,1.13078,1.13084,1.13078,1.1308,100100001.0
2006-11-08 15:07:00,1.13073,1.13073,1.13067,1.13067,24999999.0
2006-11-08 15:08:00,1.1306,1.13078,1.1306,1.13065,72200001.0
2006-11-08 15:09:00,1.13074,1.13083,1.13074,1.13081,77900000.0
2006-11-08 15:10:00,1.13087,1.13093,1.13087,1.13093,16800000.0
2006-11-08 15:11:00,1.131,1.13105,1.13095,1.13105,156100000.0
2006-11-08 15:12:00,1.1311,1.13136,1.1311,1.13136,119699999.0
2006-11-08 15:13:00,1.13135,1.13143,1.13132,1.13143,122099999.0
2006-11-08 15:14:00,1.13145,1.13149,1.1312,1.1312,65500000.0
2006-11-08 15:15:00,1.1313,1.1313,1.13073,1.13076,145300001.0
2006-11-08 15:16:00,1.13086,1.131,1.13086,1.13093,87400000.0
2006-11-08 15:17:00,1.13102,1.13108,1.13097,1.13108,72100000.0
2006-11-08 15:18:00,1.1311,1.13116,1.1311,1.13115,39200000.0
2006-11-08 15:19:00,1.13112,1.13125,1.13112,1.13116,115299999.0
2006-11-08 15:20:00,1.13112,1.13119,1.13108,1.13119,169400000.0
2006-11-08 15:21:00,1.13108,1.1312,1.13108,1.13114,56200000.0
2006-11-08 15:22:00,1.13115,1.13122,1.13112,1.1312,54499999.0
2006-11-08 15:23:00,1.13113,1.13133,1.13113,1.13131,36599999.0
2006-11-08 15:24:00,1.13142,1.13147,1.13138,1.13147,35099999.0
2006-11-08 15:25:00,1.13148,1.13148,1.13135,1.13135,92100001.0
2006-11-08 15:26:00,1.13137,1.13137,1.13126,1.13132,98999999.0
2006-11-08 15:27:00,1.13138,1.1315,1.13128,1.1315,76000002.0
2006-11-08 15:28:00,1.13155,1.13166,1.13149,1.1316,158299998.0
2006-11-08 15:29:00,1.13172,1.13173,1.13152,1.13152,60099999.0
2006-11-08 15:30:00,1.13137,1.1316,1.13137,1.13157,36300001.0
2006-11-08 15:31:00,1.13153,1.13159,1.13133,1.13133,85200002.0
2006-11-08 15:32:00,1.13138,1.13138,1.13122,1.13122,92300001.0
2006-11-08 15:33:00,1.13122,1.13132,1.13122,1.13127,86399999.0
2006-11-08 15:34:00,1.13143,1.13146,1.13138,1.13142,66900000.0
2006-11-08 15:35:00,1.1315,1.13163,1.13142,1.13159,118200003.0
2006-11-08 15:36:00,1.13164,1.13179,1.1316,1.1316,102300004.0
2006-11-08 15:37:00,1.13162,1.13168,1.13155,1.13158,182400000.0
2006-11-08 15:38:00,1.13161,1.13171,1.13161,1.13169,69000000.0
2006-11-08 15:39:00,1.13172,1.13187,1.13171,1.13187,146999998.0
2006-11-08 15:40:00,1.13184,1.13197,1.13184,1.13188,24800000.0
2006-11-08 15:41:00,1.13178,1.13188,1.13172,1.13172,133700002.0
2006-11-08 15:42:00,1.13163,1.13163,1.13155,1.13155,132200002.0
2006-11-08 15:43:00,1.13159,1.13177,1.13159,1.13164,130199999.0
2006-11-08 15:44:00,1.13162,1.13181,1.1316,1.1316,63700000.0
2006-11-08 15:45:00,1.13163,1.13174,1.13163,1.13174,49400001.0
2006-11-08 15:46:00,1.13163,1.13173,1.13158,1.1316,78400000.0
2006-11-08 15:47:00,1.13159,1.13167,1.13154,1.13154,38300001.0
2006-11-08 15:48:00,1.1316,1.13165,1.13152,1.13155,87100001.0
2006-11-08 15:49:00,1.13166,1.13166,1.13139,1.13139,119700002.0
2006-11-08 15:50:00,1.13149,1.13151,1.1314,1.13141,130600000.0
2006-11-08 15:51:00,1.1314,1.13151,1.1314,1.1315,24800000.0
2006-11-08 15:52:00,1.13157,1.13157,1.13137,1.13137,154800000.0
2006-11-08 15:53:00,1.13138,1.13138,1.1313,1.13133,46199999.0
2006-11-08 15:54:00,1.13147,1.13156,1.13147,1.13156,35300000.0
2006-11-08 15:55:00,1.13158,1.13158,1.1314,1.13155,74099999.0
2006-11-08 15:56:00,1.13157,1.13157,1.1315,1.13157,67200000.0
2006-11-08 15:57:00,1.13154,1.13154,1.13126,1.13126,153900005.0
2006-11-08 15:58:00,1.13137,1.13167,1.13137,1.13157,146900001.0
2006-11-08 15:59:00,1.13158,1.13158,1.13151,1.13155,99199997.0
2006-11-08 16:00:00,1.13162,1.13167,1.13151,1.13151,69200000.0
2006-11-08 16:01:00,1.13147,1.13152,1.13135,1.13145,107800002.0
2006-11-08 16:02:00,1.13143,1.13159,1.13143,1.13155,95700002.0
2006-11-08 16:03:00,1.13153,1.13156,1.1315,1.13156,56400000.0
2006-11-08 16:04:00,1.13157,1.13165,1.1315,1.13155,156399996.0
2006-11-08 16:05:00,1.13162,1.13164,1.13153,1.1316,125900006.0
2006-11-08 16:06:00,1.13167,1.13169,1.13164,1.13168,77600001.0
2006-11-08 16:07:00,1.13163,1.13175,1.13163,1.13165,202399999.0
2006-11-08 16:08:00,1.13163,1.13179,1.13163,1.13179,155700004.0
2006-11-08 16:09:00,1.13172,1.13193,1.13172,1.13189,187400000.0
2006-11-08 16:10:00,1.13187,1.13212,1.1318,1.1321,132199998.0
2006-11-08 16:11:00,1.1322,1.13226,1.1322,1.1322,35000000.0
2006-11-08 16:12:00,1.13228,1.1324,1.13228,1.13234,88599998.0
2006-11-08 16:13:00,1.13242,1.13242,1.1321,1.1321,29500000.0
2006-11-08 16:14:00,1.13202,1.13219,1.13202,1.13209,43700000.0
2006-11-08 16:15:00,1.13228,1.13228,1.1321,1.13227,103499999.0
2006-11-08 16:16:00,1.13239,1.1324,1.13218,1.13218,40200000.0
2006-11-08 16:17:00,1.13228,1.13241,1.13228,1.1323,43100000.0
2006-11-08 16:18:00,1.13234,1.13242,1.1323,1.13237,89100000.0
2006-11-08 16:19:00,1.13227,1.13236,1.13218,1.13236,64499999.0
2006-11-08 16:20:00,1.13233,1.1325,1.13233,1.1325,80900000.0
2006-11-08 16:21:00,1.13245,1.13246,1.13227,1.13237,129200003.0
2006-11-08 16:22:00,1.13233,1.13233,1.13213,1.13219,82900000.0
2006-11-08 16:23:00,1.13227,1.13231,1.13218,1.13218,85600001.0
2006-11-08 16:24:00,1.13218,1.13225,1.13213,1.13225,44800000.0
2006-11-08 16:25:00,1.13232,1.13236,1.13232,1.13235,71000002.0
2006-11-08 16:26:00,1.13229,1.13232,1.13213,1.13213,216200000.0
2006-11-08 16:27:00,1.13209,1.13232,1.13203,1.13232,95300000.0
2006-11-08 16:28:00,1.13229,1.13233,1.13224,1.13227,143600002.0
2006-11-08 16:29:00,1.13219,1.13225,1.13206,1.1321,180400000.0
2006-11-08 16:30:00,1.13192,1.13192,1.13177,1.13182,34000000.0
2006-11-08 16:31:00,1.13168,1.1317,1.13159,1.13167,64200001.0
2006-11-08 16:32:00,1.13175,1.13194,1.13175,1.13187,142289997.0
2006-11-08 16:33:00,1.1318,1.13181,1.13172,1.13181,39500000.0
2006-11-08 16:34:00,1.13173,1.13195,1.13173,1.13179,145099999.0
2006-11-08 16:35:00,1.13185,1.13185,1.13181,1.13182,85700000.0
2006-11-08 16:36:00,1.13178,1.13189,1.13173,1.13173,110999998.0
2006-11-08 16:37:00,1.1318,1.13197,1.13179,1.13187,85300000.0
2006-11-08 16:38:00,1.13194,1.13194,1.13165,1.13169,125790001.0
2006-11-08 16:39:00,1.13182,1.13184,1.13169,1.13184,71000000.0
2006-11-08 16:40:00,1.1317,1.1317,1.1317,1.1317,13900000.0
2006-11-08 16:41:00,1.13159,1.13178,1.13159,1.13174,157799999.0
2006-11-08 16:42:00,1.13156,1.13162,1.13147,1.13162,71099999.0
2006-11-08 16:43:00,1.13162,1.13173,1.13152,1.13152,57399999.0
2006-11-08 16:44:00,1.13155,1.13162,1.13149,1.13154,76700002.0
2006-11-08 16:45:00,1.13159,1.13159,1.13144,1.13153,82400002.0
2006-11-08 16:46:00,1.13142,1.13142,1.13131,1.13131,87600001.0
2006-11-08 16:47:00,1.13132,1.13146,1.13127,1.13127,100500001.0
2006-11-08 16:48:00,1.13117,1.13125,1.13108,1.13113,51100001.0
2006-11-08 16:49:00,1.13107,1.13122,1.13105,1.13122,125700001.0
2006-11-08 16:50:00,1.13119,1.13122,1.13112,1.13114,148700000.0
2006-11-08 16:51:00,1.13117,1.13122,1.13105,1.13112,121599999.0
2006-11-08 16:52:00,1.13111,1.13122,1.13111,1.13122,60600000.0
2006-11-08 16:53:00,1.13117,1.13127,1.13111,1.13111,108199998.0
2006-11-08 16:54:00,1.13114,1.13118,1.13114,1.13118,14000000.0
2006-11-08 16:55:00,1.13114,1.13144,1.13114,1.13144,44600000.0
2006-11-08 16:56:00,1.13139,1.13139,1.13126,1.13137,71600000.0
2006-11-08 16:57:00,1.13139,1.13144,1.13139,1.13144,37399999.0
2006-11-08 16:58:00,1.13141,1.13145,1.13135,1.13145,55900000.0
2006-11-08 16:59:00,1.13143,1.13155,1.13139,1.13155,44299998.0
2006-11-08 17:00:00,1.13164,1.13164,1.13147,1.13158,57400001.0
2006-11-08 17:01:00,1.13153,1.13153,1.13117,1.13129,76100001.0
2006-11-08 17:02:00,1.13129,1.13135,1.13123,1.13129,68900000.0
2006-11-08 17:03:00,1.13145,1.13159,1.13138,1.13151,114399998.0
2006-11-08 17:04:00,1.13146,1.13159,1.13146,1.13149,43400000.0
2006-11-08 17:05:00,1.1314,1.13154,1.1314,1.13149,21700000.0
2006-11-08 17:06:00,1.13146,1.13146,1.13121,1.13121,44900000.0
2006-11-08 17:07:00,1.13128,1.13129,1.13117,1.13118,128100000.0
2006-11-08 17:08:00,1.13117,1.13126,1.13117,1.13126,21600000.0
2006-11-08 17:09:00,1.13135,1.13135,1.13125,1.13125,44600000.0
2006-11-08 17:10:00,1.13125,1.13135,1.13123,1.13135,104299997.0
2006-11-08 17:11:00,1.13121,1.13125,1.13121,1.13122,46300000.0
2006-11-08 17:12:00,1.13113,1.13123,1.1311,1.13123,61800000.0
2006-11-08 17:13:00,1.131,1.131,1.13095,1.13095,4000000.0
2006-11-08 17:14:00,1.13078,1.13088,1.1307,1.1307,100800001.0
2006-11-08 17:15:00,1.13072,1.13074,1.1306,1.1306,124499997.0
2006-11-08 17:16:00,1.13055,1.13064,1.13048,1.13048,56100000.0
2006-11-08 17:17:00,1.13038,1.13049,1.13031,1.13042,113199999.0
2006-11-08 17:18:00,1.13047,1.13056,1.13047,1.13047,105400000.0
2006-11-08 17:19:00,1.13054,1.13067,1.13054,1.13059,89700002.0
2006-11-08 17:20:00,1.1305,1.13058,1.1305,1.13055,99900001.0
2006-11-08 17:21:00,1.1305,1.1305,1.1305,1.1305,24700000.0
2006-11-08 17:22:00,1.13057,1.13068,1.13057,1.13064,44300001.0
2006-11-08 17:23:00,1.13061,1.13061,1.13043,1.13045,102000004.0
2006-11-08 17:24:00,1.13053,1.13053,1.13043,1.13053,57900000.0
2006-11-08 17:25:00,1.13047,1.13047,1.13043,1.13043,92000000.0
2006-11-08 17:26:00,1.13047,1.13047,1.13036,1.13037,200700000.0
2006-11-08 17:27:00,1.13042,1.13044,1.1299,1.12995,144599999.0
2006-11-08 17:28:00,1.12988,1.12995,1.12983,1.12995,118000001.0
2006-11-08 17:29:00,1.13008,1.13038,1.13008,1.13038,53999998.0
2006-11-08 17:30:00,1.13028,1.13028,1.13007,1.1301,60200000.0
2006-11-08 17:31:00,1.13007,1.13008,1.12983,1.12983,126299999.0
2006-11-08 17:32:00,1.12989,1.12989,1.12975,1.12975,37600001.0
2006-11-08 17:33:00,1.12965,1.1297,1.12951,1.1297,66400001.0
2006-11-08 17:34:00,1.12946,1.12946,1.12941,1.12941,23700000.0
2006-11-08 17:35:00,1.12913,1.12924,1.12913,1.12922,114299999.0
2006-11-08 17:36:00,1.12908,1.12908,1.12882,1.12882,27100000.0
2006-11-08 17:37:00,1.12855,1.12873,1.12846,1.12873,36299999.0
2006-11-08 17:38:00,1.12892,1.12898,1.12842,1.12842,146800000.0
2006-11-08 17:39:00,1.12849,1.12868,1.1284,1.12868,153600003.0
2006-11-08 17:40:00,1.1288,1.1289,1.12879,1.1289,19200000.0
2006-11-08 17:41:00,1.12895,1.12915,1.12882,1.12915,111300000.0
2006-11-08 17:42:00,1.12915,1.12925,1.12915,1.12925,27200000.0
2006-11-08 17:43:00,1.1293,1.12935,1.12919,1.1293,115700002.0
2006-11-08 17:44:00,1.1293,1.12943,1.12923,1.12943,119400002.0
2006-11-08 17:45:00,1.12933,1.12933,1.12927,1.12927,23300000.0
2006-11-08 17:46:00,1.12924,1.12929,1.12924,1.12929,79799998.0
2006-11-08 17:47:00,1.12922,1.12945,1.12922,1.12945,186400002.0
2006-11-08 17:48:00,1.12929,1.12942,1.12928,1.12942,120100002.0
2006-11-08 17:49:00,1.12941,1.12946,1.12941,1.12946,50599999.0
2006-11-08 17:50:00,1.1295,1.12954,1.12943,1.12943,111399999.0
2006-11-08 17:51:00,1.1295,1.12951,1.12938,1.12938,136700001.0
2006-11-08 17:52:00,1.12951,1.12951,1.12944,1.12944,59200001.0
2006-11-08 17:53:00,1.12935,1.12945,1.12935,1.12942,72900000.0
2006-11-08 17:54:00,1.12948,1.12952,1.1294,1.12952,81000000.0
2006-11-08 17:55:00,1.12948,1.12948,1.12939,1.12943,81999999.0
2006-11-08 17:56:00,1.1294,1.12946,1.12935,1.12941,125500000.0
2006-11-08 17:57:00,1.12943,1.12943,1.12932,1.12938,134599998.0
2006-11-08 17:58:00,1.12935,1.12935,1.12896,1.129,73100000.0
2006-11-08 17:59:00,1.12883,1.12921,1.12876,1.12902,59000000.0
2006-11-08 18:00:00,1.12897,1.12902,1.12862,1.12862,89800001.0
2006-11-08 18:01:00,1.12872,1.12886,1.12872,1.12878,548599998.0
2006-11-08 18:02:00,1.12876,1.12877,1.12843,1.12843,770900002.0
2006-11-08 18:03:00,1.12838,1.1285,1.1282,1.1282,843700003.0
2006-11-08 18:04:00,1.12812,1.12829,1.12811,1.12815,816200000.0
2006-11-08 18:05:00,1.12812,1.12812,1.12755,1.12755,821299999.0
2006-11-08 18:06:00,1.12758,1.12766,1.12738,1.12741,694899998.0
2006-11-08 18:07:00,1.12755,1.12783,1.1274,1.12783,1084900007.0
2006-11-08 18:08:00,1.12788,1.12791,1.12773,1.12785,1134699999.0
2006-11-08 18:09:00,1.12781,1.12784,1.12755,1.12757,427200002.0
2006-11-08 18:10:00,1.12762,1.12771,1.12754,1.12757,724600007.0
2006-11-08 18:11:00,1.12769,1.12778,1.12756,1.12769,729599997.0
2006-11-08 18:12:00,1.12769,1.12769,1.12704,1.12704,94500000.0
2006-11-08 18:13:00,1.12697,1.127,1.12661,1.12675,370300003.0
2006-11-08 18:14:00,1.12672,1.12672,1.1265,1.12659,339300003.0
2006-11-08 18:15:00,1.1266,1.12689,1.1266,1.12688,613600003.0
2006-11-08 18:16:00,1.127,1.12727,1.12687,1.12718,351000000.0
2006-11-08 18:17:00,1.12722,1.12728,1.12709,1.12722,1011600004.0
2006-11-08 18:18:00,1.12723,1.1274,1.12718,1.12734,547090000.0
2006-11-08 18:19:00,1.12744,1.12744,1.12732,1.12732,88299999.0
2006-11-08 18:20:00,1.12739,1.12745,1.12722,1.12727,606000001.0
2006-11-08 18:21:00,1.12736,1.12747,1.12735,1.12743,198300001.0
2006-11-08 18:22:00,1.1275,1.12766,1.1275,1.12757,255100003.0
2006-11-08 18:23:00,1.12755,1.12757,1.12748,1.1275,319699998.0
2006-11-08 18:24:00,1.12748,1.12754,1.12738,1.12746,443800001.0
2006-11-08 18:25:00,1.12745,1.1275,1.12737,1.1275,590400003.0
2006-11-08 18:26:00,1.1275,1.12755,1.1274,1.12745,788600004.0
2006-11-08 18:27:00,1.12746,1.12746,1.12737,1.12746,508900003.0
2006-11-08 18:28:00,1.12746,1.12751,1.1274,1.12742,428090005.0
2006-11-08 18:29:00,1.12743,1.12748,1.1274,1.12748,332300001.0
2006-11-08 18:30:00,1.1275,1.12763,1.12747,1.12758,824900006.0
2006-11-08 18:31:00,1.12748,1.12749,1.12703,1.12735,464200008.0
2006-11-08 18:32:00,1.12732,1.12773,1.12716,1.12758,315699999.0
2006-11-08 18:33:00,1.12762,1.12763,1.1275,1.12763,545099997.0
2006-11-08 18:34:00,1.12763,1.12765,1.12757,1.12765,326600006.0
2006-11-08 18:35:00,1.12762,1.12762,1.12743,1.12758,527600003.0
2006-11-08 18:36:00,1.1276,1.12763,1.12752,1.12752,419000001.0
2006-11-08 18:37:00,1.1275,1.12757,1.12745,1.12745,150800000.0
2006-11-08 18:38:00,1.12749,1.12758,1.12744,1.12758,169000000.0
2006-11-08 18:39:00,1.12753,1.12753,1.12709,1.12713,143599998.0
2006-11-08 18:40:00,1.12697,1.12709,1.12673,1.12673,850199995.0
2006-11-08 18:41:00,1.12672,1.12689,1.1267,1.12675,404599996.0
2006-11-08 18:42:00,1.12678,1.12685,1.12664,1.12682,535900004.0
2006-11-08 18:43:00,1.12688,1.1269,1.12682,1.12682,448900000.0
2006-11-08 18:44:00,1.12679,1.12683,1.12674,1.12679,335099999.0
2006-11-08 18:45:00,1.12686,1.12709,1.12683,1.12697,456799998.0
2006-11-08 18:46:00,1.12698,1.12708,1.1269,1.127,176499998.0
2006-11-08 18:47:00,1.12712,1.12716,1.12705,1.12715,81999999.0
2006-11-08 18:48:00,1.12711,1.12723,1.12711,1.12723,223300007.0
2006-11-08 18:49:00,1.12727,1.12742,1.12725,1.12742,40600000.0
2006-11-08 18:50:00,1.12735,1.12737,1.12724,1.12735,109299996.0
2006-11-08 18:51:00,1.12728,1.12731,1.12723,1.12723,206800000.0
2006-11-08 18:52:00,1.12722,1.12728,1.12719,1.12728,174900001.0
2006-11-08 18:53:00,1.12727,1.12735,1.12714,1.12722,536999999.0
2006-11-08 18:54:00,1.12727,1.12734,1.12726,1.12734,245600002.0
2006-11-08 18:55:00,1.12732,1.12734,1.12722,1.12729,321000000.0
2006-11-08 18:56:00,1.12728,1.1273,1.12725,1.12727,253899998.0
2006-11-08 18:57:00,1.12732,1.12749,1.12732,1.12741,306000000.0
2006-11-08 18:58:00,1.12749,1.12751,1.12747,1.12748,118200000.0
2006-11-08 18:59:00,1.12743,1.12754,1.12734,1.12734,828600006.0
2006-11-08 19:00:00,1.12734,1.12743,1.12732,1.12735,288399998.0
2006-11-08 19:01:00,1.12738,1.12747,1.12738,1.12743,67400000.0
2006-11-08 19:02:00,1.1274,1.1274,1.12735,1.1274,246600002.0
2006-11-08 19:03:00,1.1274,1.12745,1.12735,1.12735,474699997.0
2006-11-08 19:04:00,1.1274,1.12745,1.12732,1.12735,120199999.0
2006-11-08 19:05:00,1.12735,1.12744,1.12725,1.12738,368199998.0
2006-11-08 19:06:00,1.12741,1.12748,1.12738,1.12738,382800000.0
2006-11-08 19:07:00,1.12741,1.12753,1.12741,1.12748,121100001.0
2006-11-08 19:08:00,1.12746,1.12757,1.12743,1.12746,517200000.0
2006-11-08 19:09:00,1.12746,1.12758,1.12746,1.12753,739900002.0
2006-11-08 19:10:00,1.12758,1.12763,1.1275,1.12756,68200001.0
2006-11-08 19:11:00,1.12755,1.12765,1.12751,1.12759,378600002.0
2006-11-08 19:12:00,1.1277,1.12778,1.12768,1.12773,250999998.0
2006-11-08 19:13:00,1.12775,1.12781,1.12765,1.12765,178699999.0
2006-11-08 19:14:00,1.12763,1.12779,1.12763,1.12776,350999995.0
2006-11-08 19:15:00,1.12769,1.12769,1.12759,1.12762,448400003.0
2006-11-08 19:16:00,1.12762,1.12767,1.12761,1.12761,245899999.0
2006-11-08 19:17:00,1.1276,1.12761,1.12747,1.12759,286200002.0
2006-11-08 19:18:00,1.12758,1.12763,1.12744,1.1275,611699996.0
2006-11-08 19:19:00,1.12742,1.12754,1.12742,1.12751,105900000.0
2006-11-08 19:20:00,1.12753,1.12757,1.12751,1.12754,287799999.0
2006-11-08 19:21:00,1.1276,1.12766,1.12757,1.12766,71700000.0
2006-11-08 19:22:00,1.12768,1.12768,1.12754,1.12768,230900003.0
2006-11-08 19:23:00,1.12763,1.12764,1.12763,1.12764,9600000.0
2006-11-08 19:24:00,1.12762,1.1277,1.12762,1.12762,85200002.0
2006-11-08 19:25:00,1.1277,1.1277,1.1277,1.1277,69300000.0
2006-11-08 19:26:00,1.12771,1.12777,1.12763,1.12769,97200002.0
2006-11-08 19:27:00,1.12768,1.12768,1.12754,1.12762,564800002.0
2006-11-08 19:28:00,1.1277,1.12775,1.1277,1.1277,176700000.0
2006-11-08 19:29:00,1.1277,1.1277,1.12765,1.1277,56300001.0
2006-11-08 19:30:00,1.12765,1.12765,1.12755,1.1276,145700000.0
2006-11-08 19:31:00,1.12758,1.12758,1.12754,1.12758,57500000.0
2006-11-08 19:32:00,1.12748,1.12762,1.12748,1.12762,26300000.0
2006-11-08 19:33:00,1.12755,1.1276,1.12746,1.12746,370700004.0
2006-11-08 19:34:00,1.12747,1.12765,1.12747,1.12755,105599998.0
2006-11-08 19:35:00,1.12763,1.12767,1.12763,1.12767,14400000.0
2006-11-08 19:36:00,1.12773,1.1279,1.12771,1.12777,142199997.0
2006-11-08 19:37:00,1.12783,1.1279,1.12772,1.12778,491300002.0
2006-11-08 19:38:00,1.12766,1.12776,1.12756,1.12762,146700001.0
2006-11-08 19:39:00,1.12755,1.12771,1.12752,1.12758,399100000.0
2006-11-08 19:40:00,1.1276,1.12764,1.12756,1.12764,275400004.0
2006-11-08 19:41:00,1.12761,1.12762,1.12756,1.12759,211500000.0
2006-11-08 19:42:00,1.12761,1.12766,1.12757,1.12762,166500003.0
2006-11-08 19:43:00,1.12769,1.12769,1.12759,1.12762,168100000.0
2006-11-08 19:44:00,1.1276,1.1276,1.12758,1.12759,57400000.0
2006-11-08 19:45:00,1.12757,1.12757,1.12746,1.12746,167099995.0
2006-11-08 19:46:00,1.12752,1.12755,1.12747,1.1275,213900001.0
2006-11-08 19:47:00,1.12747,1.12747,1.12743,1.12743,47099998.0
2006-11-08 19:48:00,1.1274,1.1274,1.1274,1.1274,24500000.0
2006-11-08 19:49:00,1.1274,1.12745,1.1274,1.1274,178500001.0
2006-11-08 19:50:00,1.12742,1.12765,1.12742,1.12765,67600000.0
2006-11-08 19:51:00,1.12782,1.12795,1.12782,1.12795,38299999.0
2006-11-08 19:52:00,1.12815,1.1282,1.1281,1.12814,121200002.0
2006-11-08 19:53:00,1.12818,1.12828,1.12783,1.12783,192600002.0
2006-11-08 19:54:00,1.1278,1.12793,1.12779,1.1279,101699999.0
2006-11-08 19:55:00,1.12799,1.12836,1.12799,1.12836,92100000.0
2006-11-08 19:56:00,1.1284,1.1284,1.12821,1.12823,325499998.0
2006-11-08 19:57:00,1.12825,1.12829,1.12822,1.12822,162300001.0
2006-11-08 19:58:00,1.12818,1.12818,1.1281,1.12812,69400000.0
2006-11-08 19:59:00,1.12817,1.12829,1.12817,1.12825,106600000.0
2006-11-08 20:00:00,1.12831,1.12851,1.12831,1.12849,67200000.0
2006-11-08 20:01:00,1.12841,1.1285,1.12839,1.1285,121599998.0
2006-11-08 20:02:00,1.12858,1.12873,1.12858,1.12867,88699998.0
2006-11-08 20:03:00,1.12858,1.12858,1.12822,1.12822,429999998.0
2006-11-08 20:04:00,1.12826,1.12827,1.12813,1.12817,205800004.0
2006-11-08 20:05:00,1.12824,1.12846,1.12824,1.12831,77000001.0
2006-11-08 20:06:00,1.12833,1.12833,1.12827,1.12827,146100000.0
2006-11-08 20:07:00,1.12824,1.12828,1.12807,1.12808,249100006.0
2006-11-08 20:08:00,1.12805,1.12813,1.12805,1.12813,449700004.0
2006-11-08 20:09:00,1.1281,1.12818,1.1281,1.12813,283700005.0
2006-11-08 20:10:00,1.12808,1.12808,1.12801,1.12802,127000000.0
2006-11-08 20:11:00,1.12803,1.12807,1.12802,1.12807,238500002.0
2006-11-08 20:12:00,1.1281,1.12815,1.12807,1.1281,527800003.0
2006-11-08 20:13:00,1.1281,1.1281,1.12796,1.12801,190799999.0
2006-11-08 20:14:00,1.12797,1.12821,1.12797,1.1281,118599999.0
2006-11-08 20:15:00,1.12811,1.12811,1.12791,1.12791,633100000.0
2006-11-08 20:16:00,1.12793,1.12805,1.1279,1.12797,676700002.0
2006-11-08 20:17:00,1.12798,1.12811,1.12794,1.12798,399000000.0
2006-11-08 20:18:00,1.12797,1.128,1.12786,1.12786,163500003.0
2006-11-08 20:19:00,1.12787,1.12793,1.12785,1.12793,67799999.0
2006-11-08 20:20:00,1.12792,1.12797,1.1279,1.1279,384900003.0
2006-11-08 20:21:00,1.12787,1.12791,1.12776,1.12776,392900005.0
2006-11-08 20:22:00,1.12782,1.12794,1.12772,1.12794,442799998.0
2006-11-08 20:23:00,1.12792,1.12795,1.12782,1.12788,378499999.0
2006-11-08 20:24:00,1.12793,1.12802,1.12792,1.12794,308400001.0
2006-11-08 20:25:00,1.128,1.128,1.12795,1.12795,129000002.0
2006-11-08 20:26:00,1.12795,1.12795,1.12785,1.12791,143299999.0
2006-11-08 20:27:00,1.12793,1.12805,1.12793,1.12795,212500002.0
2006-11-08 20:28:00,1.128,1.12808,1.12795,1.12801,824700002.0
2006-11-08 20:29:00,1.12797,1.12805,1.12795,1.12805,395000001.0
2006-11-08 20:30:00,1.12803,1.12812,1.12803,1.1281,283400000.0
2006-11-08 20:31:00,1.12812,1.12812,1.12788,1.12793,429300001.0
2006-11-08 20:32:00,1.12794,1.12799,1.12787,1.12799,371400006.0
2006-11-08 20:33:00,1.12796,1.12808,1.12796,1.12805,239800000.0
2006-11-08 20:34:00,1.12805,1.12828,1.12805,1.12823,83100001.0
2006-11-08 20:35:00,1.12825,1.12825,1.12818,1.1282,118699999.0
2006-11-08 20:36:00,1.1282,1.12823,1.1281,1.1282,270399999.0
2006-11-08 20:37:00,1.1282,1.1282,1.12813,1.12815,181599999.0
2006-11-08 20:38:00,1.12817,1.12837,1.12817,1.12837,279200006.0
2006-11-08 20:39:00,1.12835,1.12842,1.12831,1.1284,518300005.0
2006-11-08 20:40:00,1.12843,1.12847,1.12827,1.12827,403600000.0
2006-11-08 20:41:00,1.12832,1.12835,1.12824,1.1283,431600000.0
2006-11-08 20:42:00,1.1283,1.1283,1.12825,1.12827,372000002.0
2006-11-08 20:43:00,1.12827,1.12835,1.1282,1.12823,204100002.0
2006-11-08 20:44:00,1.12825,1.12834,1.12818,1.12833,139300005.0
2006-11-08 20:45:00,1.12833,1.12833,1.12823,1.12823,159199999.0
2006-11-08 20:46:00,1.12825,1.12835,1.12825,1.12835,251399998.0
2006-11-08 20:47:00,1.12837,1.12843,1.12836,1.12841,151899999.0
2006-11-08 20:48:00,1.12845,1.12845,1.12836,1.12841,89400001.0
2006-11-08 20:49:00,1.1284,1.12846,1.12835,1.12842,206600000.0
2006-11-08 20:50:00,1.12836,1.12839,1.12836,1.12839,143000000.0
2006-11-08 20:51:00,1.1284,1.12841,1.1283,1.12841,192700002.0
2006-11-08 20:52:00,1.12843,1.12845,1.12842,1.12845,60500000.0
2006-11-08 20:53:00,1.1284,1.12845,1.12835,1.12835,205400004.0
2006-11-08 20:54:00,1.12839,1.12841,1.12825,1.1283,479999999.0
2006-11-08 20:55:00,1.12837,1.12841,1.12834,1.1284,280800005.0
2006-11-08 20:56:00,1.12839,1.12841,1.1283,1.12835,525900000.0
2006-11-08 20:57:00,1.12827,1.12831,1.12821,1.12831,453600004.0
2006-11-08 20:58:00,1.12833,1.12833,1.12823,1.12823,307499996.0
2006-11-08 20:59:00,1.12817,1.12827,1.12816,1.12827,256500002.0
2006-11-08 21:00:00,1.1283,1.12839,1.12825,1.1283,939600004.0
2006-11-08 21:01:00,1.1283,1.12835,1.12825,1.1283,613600000.0
2006-11-08 21:02:00,1.12826,1.12834,1.12823,1.12833,149500001.0
2006-11-08 21:03:00,1.1285,1.1289,1.12845,1.1289,620600002.0
2006-11-08 21:04:00,1.12895,1.12895,1.12876,1.12884,670900003.0
2006-11-08 21:05:00,1.12888,1.12898,1.12877,1.1289,913600007.0
2006-11-08 21:06:00,1.12893,1.12893,1.12882,1.12887,68300000.0
2006-11-08 21:07:00,1.12897,1.12944,1.12897,1.12914,621100002.0
2006-11-08 21:08:00,1.12911,1.12925,1.12911,1.12925,137100000.0
2006-11-08 21:09:00,1.12918,1.12928,1.12918,1.12923,80300001.0
2006-11-08 21:10:00,1.12924,1.12932,1.12912,1.12928,377800000.0
2006-11-08 21:11:00,1.12927,1.12927,1.12915,1.12921,242500002.0
2006-11-08 21:12:00,1.12926,1.12932,1.12924,1.12927,346099995.0
2006-11-08 21:13:00,1.12928,1.12928,1.12912,1.12912,440500001.0
2006-11-08 21:14:00,1.12925,1.12942,1.12925,1.12935,214299997.0
2006-11-08 21:15:00,1.1294,1.1295,1.1294,1.12945,82699999.0
2006-11-08 21:16:00,1.12954,1.13003,1.12954,1.12993,89000000.0
2006-11-08 21:17:00,1.13007,1.13008,1.12998,1.12998,104300000.0
2006-11-08 21:18:00,1.12992,1.12992,1.12981,1.12988,91300000.0
2006-11-08 21:19:00,1.12986,1.12996,1.12986,1.12991,113500002.0
2006-11-08 21:20:00,1.12994,1.12994,1.12966,1.12966,96600000.0
2006-11-08 21:21:00,1.12968,1.12977,1.12968,1.12977,67699998.0
2006-11-08 21:22:00,1.1297,1.12983,1.12969,1.12983,91099999.0
2006-11-08 21:23:00,1.1298,1.12991,1.1298,1.12986,114600000.0
2006-11-08 21:24:00,1.12979,1.12985,1.12979,1.12985,69600002.0
2006-11-08 21:25:00,1.13,1.13002,1.12996,1.12996,82300002.0
2006-11-08 21:26:00,1.12995,1.12999,1.12994,1.12999,71100000.0
2006-11-08 21:27:00,1.12998,1.12998,1.12981,1.12981,247800006.0
2006-11-08 21:28:00,1.1298,1.12987,1.12975,1.1298,374200004.0
2006-11-08 21:29:00,1.12977,1.12977,1.12967,1.12967,108699999.0
2006-11-08 21:30:00,1.12969,1.12969,1.12962,1.12965,149900004.0
2006-11-08 21:31:00,1.12964,1.12968,1.12963,1.12968,55800000.0
2006-11-08 21:32:00,1.12969,1.12969,1.12955,1.12967,170800002.0
2006-11-08 21:33:00,1.12972,1.12972,1.12957,1.1296,115700000.0
2006-11-08 21:34:00,1.12962,1.12967,1.12962,1.12965,63100000.0
2006-11-08 21:35:00,1.12969,1.12975,1.12969,1.12971,65199998.0
2006-11-08 21:36:00,1.12974,1.12993,1.12974,1.12987,92900000.0
2006-11-08 21:37:00,1.12992,1.12992,1.12975,1.12978,47200000.0
2006-11-08 21:38:00,1.1298,1.12984,1.12976,1.1298,74500000.0
2006-11-08 21:39:00,1.1298,1.1298,1.12975,1.1298,371100000.0
2006-11-08 21:40:00,1.12981,1.12987,1.12976,1.12977,260500001.0
2006-11-08 21:41:00,1.12982,1.12982,1.12977,1.1298,28100000.0
2006-11-08 21:42:00,1.12977,1.1298,1.12975,1.1298,98700000.0
2006-11-08 21:43:00,1.12975,1.12975,1.12957,1.12957,119100002.0
2006-11-08 21:44:00,1.12965,1.1297,1.12965,1.1297,89599997.0
2006-11-08 21:45:00,1.1297,1.1297,1.1297,1.1297,230400000.0
2006-11-08 21:46:00,1.12968,1.12973,1.12961,1.12962,214099998.0
2006-11-08 21:47:00,1.1296,1.12967,1.12957,1.12957,206399998.0
2006-11-08 21:48:00,1.1296,1.1296,1.12955,1.1296,91000001.0
2006-11-08 21:49:00,1.12952,1.12958,1.12945,1.12953,96799999.0
2006-11-08 21:50:00,1.12947,1.12947,1.12934,1.12938,135399998.0
2006-11-08 21:51:00,1.12935,1.12935,1.12914,1.12916,124400002.0
2006-11-08 21:52:00,1.12907,1.12922,1.12902,1.12922,94800001.0
2006-11-08 21:53:00,1.12924,1.12924,1.12917,1.12917,153300003.0
2006-11-08 21:54:00,1.12918,1.12931,1.12917,1.12923,181699999.0
2006-11-08 21:55:00,1.1293,1.1293,1.12927,1.1293,77400000.0
2006-11-08 21:56:00,1.12929,1.12933,1.12922,1.12933,86699999.0
2006-11-08 21:57:00,1.12929,1.1294,1.12922,1.12935,160400002.0
2006-11-08 21:58:00,1.12934,1.12947,1.12934,1.12942,59399999.0
2006-11-08 21:59:00,1.12934,1.12982,1.12934,1.12982,207899999.0
2006-11-08 22:00:00,1.12978,1.12986,1.12957,1.12957,129300000.0
2006-11-08 22:01:00,1.12962,1.12976,1.12962,1.12972,111100002.0
2006-11-08 22:02:00,1.12972,1.12986,1.12972,1.12983,457500004.0
2006-11-08 22:03:00,1.12986,1.12996,1.12986,1.12991,174000002.0
2006-11-08 22:04:00,1.12999,1.13004,1.12958,1.12958,137500000.0
2006-11-08 22:05:00,1.12989,1.13001,1.12986,1.12986,135700004.0
2006-11-08 22:06:00,1.12987,1.13001,1.12987,1.12992,187500001.0
2006-11-08 22:07:00,1.12995,1.12995,1.12985,1.12995,125800002.0
2006-11-08 22:08:00,1.12992,1.12994,1.12986,1.12994,183600002.0
2006-11-08 22:09:00,1.12985,1.12995,1.12985,1.12995,145200002.0
2006-11-08 22:10:00,1.12993,1.12993,1.12986,1.12988,61199999.0
2006-11-08 22:11:00,1.12994,1.13007,1.12994,1.13007,54399999.0
2006-11-08 22:12:00,1.1301,1.1301,1.13001,1.13001,80200001.0
2006-11-08 22:13:00,1.12998,1.13001,1.12988,1.12998,68899999.0
2006-11-08 22:14:00,1.13001,1.13001,1.12987,1.12989,76699999.0
2006-11-08 22:15:00,1.12994,1.12995,1.12989,1.12995,92000000.0
2006-11-08 22:16:00,1.12995,1.12997,1.1299,1.12997,92800001.0
2006-11-08 22:17:00,1.1299,1.12995,1.12985,1.12995,27500000.0
2006-11-08 22:18:00,1.12995,1.12995,1.1299,1.1299,67699998.0
2006-11-08 22:19:00,1.12987,1.13,1.12987,1.12992,42300001.0
2006-11-08 22:20:00,1.12987,1.13,1.12985,1.13,85300001.0
2006-11-08 22:21:00,1.13006,1.13012,1.12997,1.12997,250400005.0
2006-11-08 22:22:00,1.12995,1.13005,1.12995,1.12995,39600000.0
2006-11-08 22:23:00,1.13,1.13,1.13,1.13,110299998.0
2006-11-08 22:24:00,1.12998,1.13005,1.12994,1.13005,111400001.0
2006-11-08 22:25:00,1.13005,1.13005,1.12995,1.12995,81299999.0
2006-11-08 22:26:00,1.12996,1.12996,1.12982,1.12989,68599999.0
2006-11-08 22:27:00,1.12987,1.12988,1.12973,1.1298,375800003.0
2006-11-08 22:28:00,1.12983,1.12984,1.12981,1.12984,26000000.0
2006-11-08 22:29:00,1.12987,1.12987,1.1296,1.12965,151200003.0
2006-11-08 22:30:00,1.12964,1.12964,1.12953,1.12957,39200000.0
2006-11-08 22:31:00,1.12962,1.12966,1.12959,1.12965,76599998.0
2006-11-08 22:32:00,1.12957,1.12967,1.12955,1.12956,111599999.0
2006-11-08 22:33:00,1.12955,1.12966,1.12948,1.12966,144900001.0
2006-11-08 22:34:00,1.12954,1.12965,1.12946,1.12959,459000003.0
2006-11-08 22:35:00,1.12965,1.12969,1.12954,1.12959,199100004.0
2006-11-08 22:36:00,1.1296,1.1296,1.12955,1.12955,91000002.0
2006-11-08 22:37:00,1.12955,1.12965,1.12952,1.12952,105499998.0
2006-11-08 22:38:00,1.12954,1.12963,1.12948,1.12959,138300001.0
2006-11-08 22:39:00,1.12968,1.12972,1.12964,1.12964,107900001.0
2006-11-08 22:40:00,1.12975,1.12975,1.12965,1.12965,25000000.0
2006-11-08 22:41:00,1.12965,1.12965,1.1296,1.1296,67100000.0
2006-11-08 22:42:00,1.12966,1.12974,1.12962,1.12965,122699999.0
2006-11-08 22:43:00,1.12965,1.12975,1.1296,1.1297,380289998.0
2006-11-08 22:44:00,1.1297,1.12975,1.12965,1.12965,140399999.0
2006-11-08 22:45:00,1.12965,1.1297,1.12965,1.1297,59299999.0
2006-11-08 22:46:00,1.12971,1.12971,1.12954,1.12961,85299999.0
2006-11-08 22:47:00,1.12955,1.12966,1.12951,1.12961,115899999.0
2006-11-08 22:48:00,1.12963,1.1297,1.12962,1.12965,156600003.0
2006-11-08 22:49:00,1.1297,1.1297,1.12965,1.12965,15800000.0
2006-11-08 22:50:00,1.12974,1.12985,1.12974,1.12982,76600001.0
2006-11-08 22:51:00,1.12995,1.12995,1.12985,1.12993,26400000.0
2006-11-08 22:52:00,1.1299,1.12999,1.12985,1.12989,147800002.0
2006-11-08 22:53:00,1.12997,1.13011,1.12986,1.12989,114599997.0
2006-11-08 22:54:00,1.12985,1.1299,1.12985,1.12985,138600004.0
2006-11-08 22:55:00,1.1299,1.12995,1.1298,1.12985,304800000.0
2006-11-08 22:56:00,1.12982,1.12992,1.12972,1.12992,67100000.0
2006-11-08 22:57:00,1.12981,1.12991,1.12981,1.12988,148300004.0
2006-11-08 22:58:00,1.12992,1.12992,1.12948,1.12975,78100001.0
2006-11-08 22:59:00,1.12973,1.12973,1.1293,1.12943,133800001.0
2006-11-08 23:00:00,1.12938,1.12985,1.12938,1.12985,56899999.0
2006-11-08 23:01:00,1.1299,1.12995,1.12988,1.1299,61800000.0
2006-11-08 23:02:00,1.1299,1.12992,1.12985,1.1299,71800000.0
2006-11-08 23:03:00,1.13,1.13019,1.13,1.13007,128300002.0
2006-11-08 23:04:00,1.13,1.13004,1.12988,1.12994,127999997.0
2006-11-08 23:05:00,1.12984,1.12989,1.12969,1.12981,88800000.0
2006-11-08 23:06:00,1.12977,1.12978,1.12964,1.12978,207900001.0
2006-11-08 23:07:00,1.1298,1.12988,1.12973,1.12988,75400001.0
2006-11-08 23:08:00,1.12982,1.12982,1.12966,1.12971,135000000.0
2006-11-08 23:09:00,1.12973,1.12977,1.12969,1.12977,101099999.0
2006-11-08 23:10:00,1.12971,1.12973,1.12957,1.12965,84799999.0
2006-11-08 23:11:00,1.12971,1.1298,1.12971,1.1298,50300001.0
2006-11-08 23:12:00,1.1297,1.12975,1.12965,1.12972,149399996.0
2006-11-08 23:13:00,1.12967,1.12972,1.12956,1.12972,51500000.0
2006-11-08 23:14:00,1.12966,1.12977,1.12966,1.12977,60100000.0
2006-11-08 23:15:00,1.12983,1.12983,1.12961,1.12968,112800001.0
2006-11-08 23:16:00,1.12969,1.12969,1.12962,1.12963,79200001.0
2006-11-08 23:17:00,1.12956,1.12972,1.12955,1.12964,117299997.0
2006-11-08 23:18:00,1.12967,1.12968,1.12963,1.12963,36700000.0
2006-11-08 23:19:00,1.12972,1.12972,1.12947,1.12958,85700001.0
2006-11-08 23:20:00,1.12962,1.12967,1.12954,1.12955,95200001.0
2006-11-08 23:21:00,1.12943,1.12943,1.12911,1.12922,27100000.0
2006-11-08 23:22:00,1.1292,1.12934,1.12918,1.12928,159300001.0
2006-11-08 23:23:00,1.12926,1.12929,1.12916,1.12916,81799999.0
2006-11-08 23:24:00,1.12924,1.12926,1.12924,1.12926,31900000.0
2006-11-08 23:25:00,1.12938,1.12938,1.12925,1.12925,85900000.0
2006-11-08 23:26:00,1.12925,1.12931,1.1292,1.1293,71800000.0
2006-11-08 23:27:00,1.12928,1.12929,1.12918,1.12929,87599999.0
2006-11-08 23:28:00,1.12927,1.12927,1.12893,1.12904,125300001.0
2006-11-08 23:29:00,1.1291,1.12935,1.12904,1.12926,116500002.0
2006-11-08 23:30:00,1.12947,1.1295,1.12941,1.12943,110600001.0
2006-11-08 23:31:00,1.12922,1.12925,1.12918,1.12925,89100001.0
2006-11-08 23:32:00,1.12923,1.12923,1.12915,1.1292,134999998.0
2006-11-08 23:33:00,1.12922,1.12922,1.12909,1.12916,155700004.0
2006-11-08 23:34:00,1.12917,1.12923,1.12908,1.12923,62500002.0
2006-11-08 23:35:00,1.12905,1.12924,1.12905,1.12924,114100001.0
2006-11-08 23:36:00,1.12925,1.1293,1.12925,1.1293,15200000.0
2006-11-08 23:37:00,1.12921,1.12924,1.12921,1.12924,44199999.0
2006-11-08 23:38:00,1.12909,1.12909,1.12889,1.12899,38400001.0
2006-11-08 23:39:00,1.12917,1.1292,1.12917,1.1292,52400002.0
2006-11-08 23:40:00,1.1292,1.12927,1.12917,1.12917,45000000.0
2006-11-08 23:41:00,1.12915,1.12925,1.12915,1.12925,94100001.0
2006-11-08 23:42:00,1.12919,1.12924,1.12908,1.12911,95500000.0
2006-11-08 23:43:00,1.12911,1.12921,1.12911,1.12918,12900000.0
2006-11-08 23:44:00,1.12918,1.12918,1.12906,1.12913,180100001.0
2006-11-08 23:45:00,1.12916,1.12923,1.12906,1.12922,67200001.0
2006-11-08 23:46:00,1.12922,1.12928,1.12922,1.12923,49800000.0
2006-11-08 23:47:00,1.12923,1.12937,1.12922,1.12922,126000000.0
2006-11-08 23:48:00,1.12928,1.12928,1.12917,1.12917,55800001.0
2006-11-08 23:49:00,1.12916,1.12921,1.12904,1.12906,82600001.0
2006-11-08 23:50:00,1.12911,1.12922,1.12908,1.12922,76100000.0
2006-11-08 23:51:00,1.12917,1.12917,1.12901,1.12901,67500000.0
2006-11-08 23:52:00,1.12904,1.12914,1.12904,1.12912,67900002.0
2006-11-08 23:53:00,1.12918,1.12925,1.12915,1.1292,121800001.0
2006-11-08 23:54:00,1.129,1.12922,1.1289,1.12918,138200001.0
2006-11-08 23:55:00,1.12909,1.12919,1.12903,1.12919,68199999.0
2006-11-08 23:56:00,1.12899,1.12909,1.12898,1.12898,125200002.0
2006-11-08 23:57:00,1.129,1.129,1.12888,1.1289,80000000.0
2006-11-08 23:58:00,1.12889,1.12897,1.12879,1.12887,36600000.0
2006-11-08 23:59:00,1.12887,1.12896,1.12887,1.12896,1300000.0
2006-11-09 00:00:00,1.129,1.129,1.12886,1.12896,60300000.0
2006-11-09 00:01:00,1.12884,1.12898,1.12862,1.12862,38500000.0
2006-11-09 00:02:00,1.1285,1.12859,1.12842,1.12854,129499998.0
2006-11-09 00:03:00,1.12893,1.12901,1.12893,1.12895,45800000.0
2006-11-09 00:04:00,1.12875,1.12875,1.12852,1.12859,56700001.0
2006-11-09 00:05:00,1.12895,1.12905,1.12895,1.12905,108800001.0
2006-11-09 00:06:00,1.129,1.12902,1.12898,1.12898,71600002.0
2006-11-09 00:07:00,1.12873,1.12882,1.12863,1.12878,92400000.0
2006-11-09 00:08:00,1.12902,1.12902,1.12889,1.12894,103499998.0
2006-11-09 00:09:00,1.12888,1.12893,1.12879,1.12893,141300001.0
2006-11-09 00:10:00,1.12893,1.12902,1.12893,1.12898,47000000.0
2006-11-09 00:11:00,1.12898,1.12898,1.12889,1.12892,120199998.0
2006-11-09 00:12:00,1.12886,1.12903,1.12886,1.12899,39100000.0
2006-11-09 00:13:00,1.129,1.12905,1.12897,1.12905,100500001.0
2006-11-09 00:14:00,1.12846,1.12888,1.12835,1.12887,93200001.0
2006-11-09 00:15:00,1.12888,1.12888,1.12877,1.12878,81899999.0
2006-11-09 00:16:00,1.12877,1.12877,1.12872,1.12875,13500000.0
2006-11-09 00:17:00,1.12882,1.12895,1.12882,1.12895,11200000.0
2006-11-09 00:18:00,1.12903,1.12923,1.12894,1.12905,127100002.0
2006-11-09 00:19:00,1.129,1.12905,1.12895,1.12905,121799997.0
2006-11-09 00:20:00,1.129,1.12905,1.12892,1.129,105999999.0
2006-11-09 00:21:00,1.12901,1.1292,1.129,1.1292,68900000.0
2006-11-09 00:22:00,1.12929,1.12945,1.12914,1.12917,150100003.0
2006-11-09 00:23:00,1.1292,1.12922,1.12913,1.12918,98200002.0
2006-11-09 00:24:00,1.12918,1.12922,1.12913,1.1292,105300003.0
2006-11-09 00:25:00,1.12917,1.12925,1.12913,1.1292,92000000.0
2006-11-09 00:26:00,1.12926,1.12933,1.12926,1.1293,64700000.0
2006-11-09 00:27:00,1.12936,1.12936,1.12919,1.12928,142300001.0
2006-11-09 00:28:00,1.12951,1.12958,1.12928,1.12951,176200000.0
2006-11-09 00:29:00,1.12927,1.12935,1.12925,1.12925,113600001.0
2006-11-09 00:30:00,1.12927,1.1294,1.12927,1.1294,50300000.0
2006-11-09 00:31:00,1.1295,1.12955,1.12945,1.12945,27300000.0
2006-11-09 00:32:00,1.12933,1.12943,1.12925,1.12933,103299999.0
2006-11-09 00:33:00,1.12944,1.12944,1.12944,1.12944,32500000.0
2006-11-09 00:34:00,1.12945,1.12947,1.12932,1.12947,116800000.0
2006-11-09 00:35:00,1.12923,1.12932,1.12917,1.12923,116299999.0
2006-11-09 00:36:00,1.12931,1.12948,1.12927,1.12939,104000001.0
2006-11-09 00:37:00,1.12943,1.12943,1.12938,1.12939,85599998.0
2006-11-09 00:38:00,1.12943,1.12946,1.12937,1.12939,71900001.0
2006-11-09 00:39:00,1.12935,1.12935,1.12933,1.12933,22399999.0
2006-11-09 00:40:00,1.12937,1.12942,1.12937,1.1294,57900001.0
2006-11-09 00:41:00,1.12936,1.12939,1.12936,1.12939,10500000.0
2006-11-09 00:42:00,1.12937,1.12943,1.12928,1.12928,6100000.0
2006-11-09 00:43:00,1.12931,1.12942,1.12927,1.12942,130799998.0
2006-11-09 00:44:00,1.12935,1.12942,1.12935,1.1294,84200000.0
2006-11-09 00:45:00,1.12947,1.12953,1.12935,1.12935,97500001.0
2006-11-09 00:46:00,1.12939,1.12939,1.12938,1.12938,1600000.0
2006-11-09 00:47:00,1.12932,1.12943,1.12929,1.12939,113399999.0
2006-11-09 00:48:00,1.1294,1.1294,1.12934,1.12937,104100002.0
2006-11-09 00:49:00,1.12936,1.12941,1.12927,1.12927,77700002.0
2006-11-09 00:50:00,1.12907,1.12919,1.12894,1.12918,157400000.0
2006-11-09 00:51:00,1.12934,1.12941,1.12927,1.12929,112000002.0
2006-11-09 00:52:00,1.12932,1.1294,1.12929,1.1294,101700001.0
2006-11-09 00:53:00,1.12935,1.1294,1.12935,1.1294,57399999.0
2006-11-09 00:54:00,1.12945,1.12945,1.12935,1.12945,115299998.0
2006-11-09 00:55:00,1.1294,1.12945,1.12935,1.12935,79800000.0
2006-11-09 00:56:00,1.12938,1.1294,1.12932,1.12938,111200002.0
2006-11-09 00:57:00,1.1294,1.12945,1.12933,1.12942,139000001.0
2006-11-09 00:58:00,1.12897,1.12928,1.12897,1.12928,121400000.0
2006-11-09 00:59:00,1.1294,1.12945,1.1294,1.1294,51300000.0
2006-11-09 01:00:00,1.1294,1.12948,1.1294,1.12948,130700002.0
2006-11-09 01:01:00,1.12945,1.12945,1.12935,1.1294,58700000.0
2006-11-09 01:02:00,1.12938,1.12938,1.12929,1.1293,8400000.0
2006-11-09 01:03:00,1.12942,1.12942,1.12921,1.12928,52900000.0
2006-11-09 01:04:00,1.12932,1.12946,1.12928,1.1294,99499997.0
2006-11-09 01:05:00,1.12942,1.12942,1.1292,1.1293,139599999.0
2006-11-09 01:06:00,1.12912,1.12928,1.12912,1.12928,43100000.0
2006-11-09 01:07:00,1.1294,1.1294,1.1294,1.1294,32700000.0
2006-11-09 01:08:00,1.1294,1.12942,1.12932,1.12937,140500000.0
2006-11-09 01:09:00,1.12935,1.12935,1.12935,1.12935,1000000.0
2006-11-09 01:10:00,1.12935,1.12939,1.12932,1.12935,89800001.0
2006-11-09 01:11:00,1.12938,1.12938,1.12929,1.12932,23000000.0
2006-11-09 01:12:00,1.12908,1.12927,1.12894,1.12925,110900001.0
2006-11-09 01:13:00,1.12931,1.12937,1.12927,1.12932,109300002.0
2006-11-09 01:14:00,1.12925,1.12925,1.12925,1.12925,46400000.0
2006-11-09 01:15:00,1.12933,1.12933,1.12931,1.12932,27300000.0
2006-11-09 01:16:00,1.12936,1.12936,1.12923,1.12925,163999999.0
2006-11-09 01:17:00,1.12932,1.12938,1.12928,1.12938,115200002.0
2006-11-09 01:18:00,1.12942,1.12953,1.12942,1.12953,82000001.0
2006-11-09 01:19:00,1.1295,1.1295,1.1295,1.1295,20400000.0
2006-11-09 01:20:00,1.12942,1.1295,1.12942,1.1295,38800001.0
2006-11-09 01:21:00,1.12948,1.1295,1.12945,1.12945,46200001.0
2006-11-09 01:22:00,1.1295,1.1295,1.1295,1.1295,20799999.0
2006-11-09 01:23:00,1.1295,1.12952,1.1295,1.12952,23200000.0
2006-11-09 01:24:00,1.1295,1.1295,1.12942,1.12942,31400000.0
2006-11-09 01:25:00,1.1295,1.12953,1.12945,1.12953,62100000.0
2006-11-09 01:26:00,1.12951,1.12953,1.12928,1.12952,192899999.0
2006-11-09 01:27:00,1.1295,1.1295,1.12942,1.12945,47200000.0
2006-11-09 01:28:00,1.12936,1.12958,1.12923,1.12958,56599999.0
2006-11-09 01:29:00,1.12955,1.12955,1.12942,1.1295,95399999.0
2006-11-09 01:30:00,1.12942,1.12945,1.12942,1.12945,4800000.0
2006-11-09 01:31:00,1.12938,1.12952,1.12934,1.12948,122500000.0
2006-11-09 01:32:00,1.12946,1.12949,1.12946,1.12949,18400000.0
2006-11-09 01:33:00,1.12943,1.12944,1.12913,1.12931,150799997.0
2006-11-09 01:34:00,1.12944,1.12944,1.12941,1.12941,4800000.0
2006-11-09 01:35:00,1.12955,1.12955,1.1295,1.1295,33600001.0
2006-11-09 01:36:00,1.12952,1.12952,1.1294,1.12941,53500000.0
2006-11-09 01:37:00,1.12932,1.12949,1.12905,1.12905,47100000.0
2006-11-09 01:38:00,1.12913,1.12919,1.12912,1.12918,138400000.0
2006-11-09 01:39:00,1.12916,1.12923,1.12909,1.12923,165699999.0
2006-11-09 01:40:00,1.12906,1.12917,1.12906,1.12917,18700000.0
2006-11-09 01:41:00,1.12911,1.12911,1.12906,1.12906,25500000.0
2006-11-09 01:42:00,1.129,1.129,1.129,1.129,5600000.0
2006-11-09 01:43:00,1.129,1.12908,1.129,1.12908,72500003.0
2006-11-09 01:44:00,1.12902,1.12915,1.12902,1.12915,38400000.0
2006-11-09 01:45:00,1.12897,1.12905,1.12861,1.12873,169399999.0
2006-11-09 01:46:00,1.12913,1.12919,1.12913,1.12917,79900001.0
2006-11-09 01:47:00,1.12921,1.12921,1.12917,1.12917,30800000.0
2006-11-09 01:48:00,1.12914,1.12914,1.12905,1.12905,45500000.0
2006-11-09 01:49:00,1.12911,1.12913,1.12908,1.12909,37900001.0
2006-11-09 01:50:00,1.12905,1.12912,1.12905,1.12912,37899998.0
2006-11-09 01:51:00,1.12909,1.12909,1.12903,1.12903,40300000.0
2006-11-09 01:52:00,1.1291,1.12915,1.12905,1.12915,102300002.0
2006-11-09 01:53:00,1.1291,1.1291,1.1291,1.1291,80100001.0
2006-11-09 01:54:00,1.12908,1.12908,1.12899,1.12902,63200000.0
2006-11-09 01:55:00,1.1289,1.12905,1.1289,1.12905,35700000.0
2006-11-09 01:56:00,1.129,1.129,1.129,1.129,24500000.0
2006-11-09 01:57:00,1.12905,1.12905,1.12893,1.12895,99499999.0
2006-11-09 01:58:00,1.129,1.129,1.12892,1.12892,8800000.0
2006-11-09 01:59:00,1.12873,1.12892,1.12872,1.12892,58400000.0
2006-11-09 02:00:00,1.12885,1.12885,1.12864,1.12874,101200000.0
2006-11-09 02:01:00,1.1289,1.12894,1.1286,1.12877,147899997.0
2006-11-09 02:02:00,1.12878,1.12886,1.1287,1.12886,78000000.0
2006-11-09 02:03:00,1.12884,1.12884,1.12857,1.12865,128000000.0
2006-11-09 02:04:00,1.12854,1.12863,1.12854,1.12858,203300005.0
2006-11-09 02:05:00,1.12862,1.12862,1.12847,1.12851,139499999.0
2006-11-09 02:06:00,1.1284,1.12852,1.1284,1.12852,105799998.0
2006-11-09 02:07:00,1.12855,1.12855,1.12843,1.12845,91000000.0
2006-11-09 02:08:00,1.12848,1.12848,1.12843,1.12844,134000000.0
2006-11-09 02:09:00,1.12858,1.12858,1.12857,1.12857,49199999.0
2006-11-09 02:10:00,1.12873,1.12888,1.12873,1.12879,119800002.0
2006-11-09 02:11:00,1.12883,1.12898,1.12883,1.12898,90000000.0
2006-11-09 02:12:00,1.12902,1.12902,1.12884,1.12884,64799997.0
2006-11-09 02:13:00,1.12877,1.12878,1.12877,1.12878,10300000.0
2006-11-09 02:14:00,1.12885,1.12895,1.12885,1.12895,38000000.0
2006-11-09 02:15:00,1.1289,1.1289,1.12878,1.1288,121600000.0
2006-11-09 02:16:00,1.1291,1.1291,1.1291,1.1291,1600000.0
2006-11-09 02:17:00,1.12911,1.12911,1.12906,1.12906,39799999.0
2006-11-09 02:18:00,1.12895,1.12895,1.12895,1.12895,3200000.0
2006-11-09 02:19:00,1.12883,1.12906,1.1287,1.12897,175800001.0
2006-11-09 02:20:00,1.12895,1.12912,1.12895,1.12912,109600001.0
2006-11-09 02:21:00,1.12903,1.1291,1.12879,1.1291,97199998.0
2006-11-09 02:22:00,1.12912,1.12913,1.12884,1.12895,89300000.0
2006-11-09 02:23:00,1.12905,1.12914,1.12897,1.12914,97799997.0
2006-11-09 02:24:00,1.12913,1.12913,1.12911,1.12912,84400000.0
2006-11-09 02:25:00,1.12915,1.12922,1.12915,1.12922,89700000.0
2006-11-09 02:26:00,1.12893,1.12905,1.12885,1.12905,86500000.0
2006-11-09 02:27:00,1.12918,1.1292,1.1291,1.1292,90300000.0
2006-11-09 02:28:00,1.1292,1.1292,1.1292,1.1292,8000000.0
2006-11-09 02:29:00,1.12915,1.12925,1.12913,1.1292,53700000.0
2006-11-09 02:30:00,1.1292,1.1292,1.12911,1.12911,77200001.0
2006-11-09 02:31:00,1.12912,1.1292,1.12912,1.12916,77200001.0
2006-11-09 02:32:00,1.12925,1.12925,1.1292,1.1292,83500001.0
2006-11-09 02:33:00,1.12925,1.12925,1.1292,1.1292,48600000.0
2006-11-09 02:34:00,1.12916,1.12919,1.12912,1.12912,104199999.0
2006-11-09 02:35:00,1.12925,1.12925,1.12915,1.12915,34400000.0
2006-11-09 02:36:00,1.12918,1.12923,1.12913,1.12923,51000000.0
2006-11-09 02:37:00,1.1292,1.1292,1.12896,1.1292,100399999.0
2006-11-09 02:38:00,1.12911,1.12911,1.12885,1.12885,55100000.0
2006-11-09 02:39:00,1.129,1.12917,1.12899,1.12909,140999999.0
2006-11-09 02:40:00,1.12881,1.12887,1.12881,1.12887,47799999.0
2006-11-09 02:41:00,1.12915,1.12929,1.12915,1.12923,121800001.0
2006-11-09 02:42:00,1.1293,1.12935,1.1293,1.12935,34200000.0
2006-11-09 02:43:00,1.12933,1.12933,1.1292,1.1292,170900002.0
2006-11-09 02:44:00,1.12917,1.1293,1.1291,1.1291,115500000.0
2006-11-09 02:45:00,1.12909,1.12909,1.129,1.12903,60400000.0
2006-11-09 02:46:00,1.12897,1.12917,1.12893,1.12894,126399999.0
2006-11-09 02:47:00,1.12892,1.12906,1.12892,1.12906,105600001.0
2006-11-09 02:48:00,1.12899,1.12899,1.12879,1.1289,51200001.0
2006-11-09 02:49:00,1.12887,1.12889,1.12871,1.12878,151100003.0
2006-11-09 02:50:00,1.12886,1.12886,1.12879,1.12885,62199998.0
2006-11-09 02:51:00,1.12888,1.12903,1.12888,1.12893,21700000.0
2006-11-09 02:52:00,1.129,1.129,1.12895,1.12895,23200000.0
2006-11-09 02:53:00,1.12897,1.12904,1.12894,1.129,134499999.0
2006-11-09 02:54:00,1.12919,1.12931,1.12919,1.12931,65100000.0
2006-11-09 02:55:00,1.12944,1.12958,1.12931,1.12958,95000000.0
2006-11-09 02:56:00,1.12967,1.1297,1.12952,1.12952,179799996.0
2006-11-09 02:57:00,1.12951,1.12966,1.12951,1.12954,107800002.0
2006-11-09 02:58:00,1.12974,1.12991,1.12974,1.12991,14000000.0
2006-11-09 02:59:00,1.13018,1.13029,1.13002,1.13022,74599998.0
2006-11-09 03:00:00,1.13013,1.13013,1.12987,1.12998,107699999.0
2006-11-09 03:01:00,1.12993,1.12996,1.1298,1.12996,63000000.0
2006-11-09 03:02:00,1.13,1.13,1.12961,1.12993,108100002.0
2006-11-09 03:03:00,1.12995,1.12998,1.12984,1.12998,61100000.0
2006-11-09 03:04:00,1.13002,1.13002,1.12991,1.12991,46700001.0
2006-11-09 03:05:00,1.12998,1.13006,1.12994,1.12994,62899999.0
2006-11-09 03:06:00,1.12995,1.13,1.12995,1.13,47400000.0
2006-11-09 03:07:00,1.12993,1.12993,1.12975,1.12975,68200000.0
2006-11-09 03:08:00,1.12988,1.12988,1.1297,1.1297,24900000.0
2006-11-09 03:09:00,1.1297,1.12975,1.12965,1.1297,95100001.0
2006-11-09 03:10:00,1.12967,1.12967,1.12967,1.12967,18799999.0
2006-11-09 03:11:00,1.12975,1.12975,1.12965,1.12965,4000000.0
2006-11-09 03:12:00,1.12968,1.12968,1.12952,1.12961,73800000.0
2006-11-09 03:13:00,1.1298,1.1298,1.12943,1.12958,89699998.0
2006-11-09 03:14:00,1.12958,1.12958,1.12946,1.12946,32600000.0
2006-11-09 03:15:00,1.1294,1.12953,1.1294,1.12945,97499999.0
2006-11-09 03:16:00,1.12946,1.12952,1.12946,1.12952,3500000.0
2006-11-09 03:17:00,1.1294,1.1294,1.12908,1.12927,93100004.0
2006-11-09 03:18:00,1.12947,1.12953,1.12937,1.12951,91199999.0
2006-11-09 03:19:00,1.12947,1.12953,1.12919,1.12919,62300002.0
2006-11-09 03:20:00,1.1292,1.12925,1.1292,1.12925,20199999.0
2006-11-09 03:21:00,1.12946,1.12952,1.1294,1.1294,79000000.0
2006-11-09 03:22:00,1.12934,1.12942,1.12934,1.12941,43900000.0
2006-11-09 03:23:00,1.12927,1.12943,1.12913,1.12913,85900000.0
2006-11-09 03:24:00,1.12941,1.12946,1.12941,1.12946,11800000.0
2006-11-09 03:25:00,1.12952,1.12954,1.12924,1.12945,126900002.0
2006-11-09 03:26:00,1.12953,1.12955,1.12945,1.1295,135299998.0
2006-11-09 03:27:00,1.12941,1.12941,1.12937,1.12937,38500001.0
2006-11-09 03:28:00,1.12932,1.12938,1.1293,1.1293,46200001.0
2006-11-09 03:29:00,1.1293,1.1293,1.1292,1.12922,44199999.0
2006-11-09 03:30:00,1.12953,1.12972,1.12953,1.12964,73500000.0
2006-11-09 03:31:00,1.12963,1.12976,1.12957,1.12976,64099999.0
2006-11-09 03:32:00,1.12986,1.12986,1.12984,1.12984,10100000.0
2006-11-09 03:33:00,1.12972,1.12989,1.12972,1.12989,33800000.0
2006-11-09 03:34:00,1.12964,1.12987,1.12954,1.12963,64100000.0
2006-11-09 03:35:00,1.12983,1.12995,1.1298,1.12995,102900000.0
2006-11-09 03:36:00,1.12983,1.13001,1.12983,1.13001,50999999.0
2006-11-09 03:37:00,1.12989,1.12997,1.12982,1.12996,51900000.0
2006-11-09 03:38:00,1.12977,1.12983,1.12977,1.12983,5600000.0
2006-11-09 03:39:00,1.12973,1.12987,1.12973,1.12987,62800000.0
2006-11-09 03:40:00,1.12985,1.12998,1.12985,1.1299,95700002.0
2006-11-09 03:41:00,1.12992,1.13013,1.12991,1.13013,58300000.0
2006-11-09 03:42:00,1.13001,1.13004,1.13001,1.13004,18400000.0
2006-11-09 03:43:00,1.13009,1.13013,1.13002,1.13002,77999999.0
2006-11-09 03:44:00,1.13011,1.13017,1.13007,1.1301,52600000.0
2006-11-09 03:45:00,1.13017,1.13025,1.13015,1.13015,123200000.0
2006-11-09 03:46:00,1.1302,1.13023,1.1302,1.13023,24099999.0
2006-11-09 03:47:00,1.13021,1.13021,1.13008,1.13017,110900000.0
2006-11-09 03:48:00,1.13015,1.13023,1.13015,1.13015,142300001.0
2006-11-09 03:49:00,1.1302,1.13023,1.13015,1.13015,90099999.0
2006-11-09 03:50:00,1.13019,1.13031,1.13019,1.13031,34700000.0
2006-11-09 03:51:00,1.13029,1.13036,1.13029,1.13036,21700001.0
2006-11-09 03:52:00,1.13035,1.13044,1.13029,1.1304,77599999.0
2006-11-09 03:53:00,1.13045,1.13045,1.13035,1.13045,112499999.0
2006-11-09 03:54:00,1.13045,1.13058,1.13044,1.13058,89300001.0
2006-11-09 03:55:00,1.13047,1.13053,1.13047,1.13053,55100001.0
2006-11-09 03:56:00,1.1305,1.13056,1.13045,1.13045,76999997.0
2006-11-09 03:57:00,1.13054,1.13054,1.13053,1.13053,16800000.0
2006-11-09 03:58:00,1.1305,1.13065,1.1305,1.13065,18400000.0
2006-11-09 03:59:00,1.13065,1.13065,1.13065,1.13065,23900000.0
2006-11-09 04:00:00,1.13058,1.13067,1.13058,1.13067,1600000.0
2006-11-09 04:01:00,1.1306,1.1306,1.13042,1.13042,61999999.0
2006-11-09 04:02:00,1.13062,1.13068,1.13062,1.13068,58999998.0
2006-11-09 04:03:00,1.13062,1.13062,1.13058,1.13058,63100001.0
2006-11-09 04:04:00,1.13052,1.13067,1.13048,1.13064,57399999.0
2006-11-09 04:05:00,1.1306,1.1306,1.1306,1.1306,25500000.0
2006-11-09 04:06:00,1.13067,1.13075,1.13064,1.13075,53599999.0
2006-11-09 04:07:00,1.13081,1.13092,1.13077,1.13092,31300001.0
2006-11-09 04:08:00,1.13096,1.13096,1.13084,1.13084,86199999.0
2006-11-09 04:09:00,1.13084,1.13092,1.13084,1.1309,49300000.0
2006-11-09 04:10:00,1.13092,1.13097,1.13077,1.13097,80900000.0
2006-11-09 04:11:00,1.13095,1.131,1.13095,1.131,24099999.0
2006-11-09 04:12:00,1.13082,1.13103,1.13073,1.13074,136000001.0
2006-11-09 04:13:00,1.13102,1.13102,1.13092,1.13092,51400000.0
2006-11-09 04:14:00,1.13092,1.13099,1.13088,1.13093,36100000.0
2006-11-09 04:15:00,1.13095,1.13095,1.13095,1.13095,45500000.0
2006-11-09 04:16:00,1.1309,1.13094,1.13085,1.13094,32300000.0
2006-11-09 04:17:00,1.1309,1.13098,1.1309,1.13098,27300000.0
2006-11-09 04:18:00,1.13096,1.13096,1.13096,1.13096,1600000.0
2006-11-09 04:19:00,1.13085,1.13095,1.1307,1.1307,25000000.0
2006-11-09 04:20:00,1.13082,1.1309,1.13077,1.13089,55099999.0
2006-11-09 04:21:00,1.13084,1.13086,1.13076,1.1308,144800000.0
2006-11-09 04:22:00,1.13076,1.1309,1.13072,1.13082,129599999.0
2006-11-09 04:23:00,1.13072,1.13072,1.13049,1.13049,107500003.0
2006-11-09 04:24:00,1.13043,1.13045,1.1303,1.1303,48900000.0
2006-11-09 04:25:00,1.13037,1.13043,1.13037,1.13043,17500001.0
2006-11-09 04:26:00,1.13048,1.13052,1.13048,1.13052,8800000.0
2006-11-09 04:27:00,1.13056,1.13062,1.13056,1.13062,12000000.0
2006-11-09 04:28:00,1.13051,1.13058,1.13043,1.13052,139999998.0
2006-11-09 04:29:00,1.13053,1.13058,1.13047,1.13047,79699999.0
2006-11-09 04:30:00,1.13048,1.13054,1.13032,1.13047,94300000.0
2006-11-09 04:31:00,1.13052,1.13057,1.13047,1.1305,177600002.0
2006-11-09 04:32:00,1.13044,1.13056,1.13044,1.13051,90099999.0
2006-11-09 04:33:00,1.13045,1.1305,1.1304,1.13045,106200002.0
2006-11-09 04:34:00,1.13057,1.13068,1.13044,1.13054,81300001.0
2006-11-09 04:35:00,1.13058,1.13058,1.13054,1.13054,5600000.0
2006-11-09 04:36:00,1.13045,1.13052,1.1304,1.13052,123199999.0
2006-11-09 04:37:00,1.1305,1.13052,1.1305,1.13052,38499999.0
2006-11-09 04:38:00,1.1305,1.13055,1.13048,1.1305,35400000.0
2006-11-09 04:39:00,1.1304,1.1304,1.13038,1.13038,23299999.0
2006-11-09 04:40:00,1.1303,1.13037,1.1303,1.13035,64400000.0
2006-11-09 04:41:00,1.13038,1.13038,1.13026,1.13026,58499999.0
2006-11-09 04:42:00,1.13033,1.13037,1.13033,1.13037,28700000.0
2006-11-09 04:43:00,1.13037,1.13041,1.13025,1.13031,81500002.0
2006-11-09 04:44:00,1.13027,1.13027,1.13023,1.13023,4800000.0
2006-11-09 04:45:00,1.13028,1.13033,1.13027,1.13033,34400000.0
2006-11-09 04:46:00,1.1304,1.13043,1.13035,1.1304,106299999.0
2006-11-09 04:47:00,1.13025,1.13038,1.13019,1.1303,165100001.0
2006-11-09 04:48:00,1.13037,1.13037,1.13027,1.13027,30200000.0
2006-11-09 04:49:00,1.13035,1.13048,1.13035,1.13044,95500001.0
2006-11-09 04:50:00,1.13056,1.13072,1.13056,1.13064,13500000.0
2006-11-09 04:51:00,1.1308,1.13091,1.13076,1.13082,25900000.0
2006-11-09 04:52:00,1.13081,1.13085,1.13074,1.13085,45300000.0
2006-11-09 04:53:00,1.13084,1.13086,1.13072,1.13074,47999999.0
2006-11-09 04:54:00,1.13067,1.13068,1.13058,1.13062,64100002.0
2006-11-09 04:55:00,1.13056,1.13069,1.13056,1.13064,102200000.0
2006-11-09 04:56:00,1.13056,1.13074,1.13056,1.13069,97599998.0
2006-11-09 04:57:00,1.13071,1.13071,1.13058,1.13068,56900000.0
2006-11-09 04:58:00,1.13053,1.13068,1.13046,1.13054,138200002.0
2006-11-09 04:59:00,1.13065,1.13066,1.13059,1.13066,107700002.0
2006-11-09 05:00:00,1.1307,1.1307,1.1306,1.1306,40999998.0
2006-11-09 05:01:00,1.13048,1.13073,1.13044,1.13073,45700000.0
2006-11-09 05:02:00,1.1307,1.13078,1.13063,1.1307,50400000.0
2006-11-09 05:03:00,1.13053,1.13072,1.13042,1.13069,131300000.0
2006-11-09 05:04:00,1.13065,1.13075,1.13065,1.1307,54199999.0
2006-11-09 05:05:00,1.1307,1.1307,1.1307,1.1307,31100000.0
2006-11-09 05:06:00,1.1307,1.1307,1.1307,1.1307,4000000.0
2006-11-09 05:07:00,1.13078,1.13078,1.13062,1.1307,59800001.0
2006-11-09 05:08:00,1.13067,1.13067,1.13058,1.13058,29500000.0
2006-11-09 05:09:00,1.1306,1.13081,1.1305,1.13073,208300000.0
2006-11-09 05:10:00,1.13056,1.13066,1.13054,1.13066,81500000.0
2006-11-09 05:11:00,1.13072,1.13072,1.13065,1.13065,17600000.0
2006-11-09 05:12:00,1.13075,1.13075,1.1307,1.1307,68400000.0
2006-11-09 05:13:00,1.13055,1.13061,1.13049,1.13057,169099997.0
2006-11-09 05:14:00,1.13072,1.13072,1.13065,1.1307,66900002.0
2006-11-09 05:15:00,1.13062,1.13062,1.13042,1.1306,99700000.0
2006-11-09 05:16:00,1.1307,1.1307,1.13055,1.13055,141999998.0
2006-11-09 05:17:00,1.13062,1.13072,1.1306,1.13065,60100000.0
2006-11-09 05:18:00,1.13026,1.13061,1.13026,1.13061,97800001.0
2006-11-09 05:19:00,1.1307,1.1307,1.13062,1.13062,36099999.0
2006-11-09 05:20:00,1.13078,1.13078,1.13065,1.1307,18500000.0
2006-11-09 05:21:00,1.13066,1.13066,1.13064,1.13064,31100001.0
2006-11-09 05:22:00,1.13034,1.13052,1.13024,1.13052,132099998.0
2006-11-09 05:23:00,1.1306,1.13074,1.13058,1.13068,59690000.0
2006-11-09 05:24:00,1.13072,1.13072,1.13056,1.13059,99399998.0
2006-11-09 05:25:00,1.13058,1.13069,1.13058,1.13069,70800002.0
2006-11-09 05:26:00,1.1307,1.13075,1.13065,1.13065,31099999.0
2006-11-09 05:27:00,1.13065,1.1307,1.13065,1.1307,3200000.0
2006-11-09 05:28:00,1.13045,1.13055,1.13045,1.13055,13600000.0
2006-11-09 05:29:00,1.13067,1.13067,1.13057,1.13064,119500000.0
2006-11-09 05:30:00,1.13035,1.13056,1.13032,1.13056,112100000.0
2006-11-09 05:31:00,1.1305,1.13056,1.13037,1.13037,74900001.0
2006-11-09 05:32:00,1.1305,1.1305,1.13028,1.13042,53800000.0
2006-11-09 05:33:00,1.13074,1.13076,1.13074,1.13076,24900000.0
2006-11-09 05:34:00,1.13075,1.13075,1.13059,1.13066,70100001.0
2006-11-09 05:35:00,1.1308,1.1308,1.13078,1.13078,3000000.0
2006-11-09 05:36:00,1.1308,1.1308,1.13078,1.13078,47400000.0
2006-11-09 05:37:00,1.13068,1.13079,1.13068,1.13068,108999999.0
2006-11-09 05:38:00,1.1307,1.13075,1.1306,1.1306,39800000.0
2006-11-09 05:39:00,1.1307,1.13072,1.13062,1.13068,140200003.0
2006-11-09 05:40:00,1.13058,1.13065,1.13055,1.1306,25100000.0
2006-11-09 05:41:00,1.13065,1.13073,1.13063,1.13073,47300001.0
2006-11-09 05:42:00,1.13075,1.13075,1.1307,1.1307,15200000.0
2006-11-09 05:43:00,1.13058,1.13072,1.13058,1.13072,35700002.0
2006-11-09 05:44:00,1.13038,1.13083,1.13038,1.13073,41600000.0
2006-11-09 05:45:00,1.1305,1.1307,1.1305,1.13063,151000000.0
2006-11-09 05:46:00,1.1306,1.13073,1.13042,1.13073,170700000.0
2006-11-09 05:47:00,1.1308,1.13082,1.13072,1.1308,128500000.0
2006-11-09 05:48:00,1.13075,1.1308,1.13075,1.1308,11200000.0
2006-11-09 05:49:00,1.1308,1.13083,1.1308,1.13083,18400000.0
2006-11-09 05:50:00,1.13057,1.13057,1.13023,1.13028,89799999.0
2006-11-09 05:51:00,1.13019,1.13065,1.13019,1.13065,111800002.0
2006-11-09 05:52:00,1.13085,1.13085,1.13072,1.13072,167599997.0
2006-11-09 05:53:00,1.13078,1.13078,1.13068,1.13078,95299998.0
2006-11-09 05:54:00,1.13079,1.13079,1.13076,1.13076,40200000.0
2006-11-09 05:55:00,1.13048,1.13086,1.13046,1.13086,37000000.0
2006-11-09 05:56:00,1.13078,1.13087,1.13078,1.13087,25700001.0
2006-11-09 05:57:00,1.13085,1.1309,1.13085,1.1309,61000001.0
2006-11-09 05:58:00,1.1309,1.13095,1.13085,1.13085,129199997.0
2006-11-09 05:59:00,1.13082,1.13082,1.13078,1.13078,43700000.0
2006-11-09 06:00:00,1.13078,1.13078,1.13075,1.13078,12600000.0
2006-11-09 06:01:00,1.13087,1.13087,1.13053,1.13069,46400000.0
2006-11-09 06:02:00,1.13075,1.13085,1.1307,1.13075,135999997.0
2006-11-09 06:03:00,1.13064,1.13077,1.13062,1.13077,102699997.0
2006-11-09 06:04:00,1.1308,1.13087,1.1308,1.13084,76800000.0
2006-11-09 06:05:00,1.13095,1.13095,1.13082,1.13085,44000000.0
2006-11-09 06:06:00,1.1305,1.13069,1.1305,1.1306,31000000.0
2006-11-09 06:07:00,1.13095,1.13095,1.13085,1.13087,130899999.0
2006-11-09 06:08:00,1.13089,1.13094,1.13083,1.13085,80100000.0
2006-11-09 06:09:00,1.13078,1.13078,1.1306,1.1306,61899998.0
2006-11-09 06:10:00,1.13058,1.13061,1.1303,1.1304,62800000.0
2006-11-09 06:11:00,1.1305,1.13059,1.1304,1.13049,118499999.0
2006-11-09 06:12:00,1.13055,1.1306,1.1305,1.1305,45300001.0
2006-11-09 06:13:00,1.13055,1.1306,1.13055,1.1306,52500002.0
2006-11-09 06:14:00,1.1306,1.13072,1.13042,1.13072,47800001.0
2006-11-09 06:15:00,1.13058,1.13062,1.13047,1.13057,39100000.0
2006-11-09 06:16:00,1.13051,1.13061,1.13047,1.13061,168199999.0
2006-11-09 06:17:00,1.13053,1.1307,1.13053,1.13062,98500000.0
2006-11-09 06:18:00,1.13062,1.13068,1.13055,1.1306,69700000.0
2006-11-09 06:19:00,1.13065,1.13065,1.13057,1.1306,68400002.0
2006-11-09 06:20:00,1.13057,1.13067,1.13057,1.13067,90800001.0
2006-11-09 06:21:00,1.1307,1.1308,1.13017,1.1302,85499998.0
2006-11-09 06:22:00,1.1307,1.1307,1.13061,1.13065,144699999.0
2006-11-09 06:23:00,1.13056,1.13068,1.13056,1.13068,56000000.0
2006-11-09 06:24:00,1.13069,1.13069,1.13058,1.13062,92400000.0
2006-11-09 06:25:00,1.13055,1.13055,1.1304,1.1304,46400000.0
2006-11-09 06:26:00,1.13058,1.13068,1.13055,1.13055,45700000.0
2006-11-09 06:27:00,1.13058,1.13058,1.1305,1.1305,24700000.0
2006-11-09 06:28:00,1.13045,1.13055,1.1304,1.1304,34500000.0
2006-11-09 06:29:00,1.13044,1.13049,1.13039,1.13042,106699998.0
2006-11-09 06:30:00,1.12992,1.13036,1.12992,1.13024,102100001.0
2006-11-09 06:31:00,1.13035,1.13045,1.13035,1.13035,149900001.0
2006-11-09 06:32:00,1.13037,1.13037,1.13033,1.13033,71800001.0
2006-11-09 06:33:00,1.13036,1.13042,1.13026,1.13036,53799999.0
2006-11-09 06:34:00,1.13028,1.1303,1.13028,1.1303,20600000.0
2006-11-09 06:35:00,1.13026,1.13042,1.13026,1.13034,156500002.0
2006-11-09 06:36:00,1.13033,1.13033,1.13033,1.13033,8800000.0
2006-11-09 06:37:00,1.13054,1.13063,1.13019,1.13019,76900000.0
2006-11-09 06:38:00,1.13048,1.13048,1.1304,1.1304,76000001.0
2006-11-09 06:39:00,1.13037,1.1304,1.13035,1.1304,98700001.0
2006-11-09 06:40:00,1.13057,1.13057,1.13024,1.13033,72299999.0
2006-11-09 06:41:00,1.13038,1.13038,1.13028,1.13031,85500000.0
2006-11-09 06:42:00,1.1303,1.13038,1.13026,1.13038,114299999.0
2006-11-09 06:43:00,1.13035,1.1304,1.13035,1.1304,95000001.0
2006-11-09 06:44:00,1.13033,1.13043,1.13033,1.13035,10500000.0
2006-11-09 06:45:00,1.13052,1.13058,1.12995,1.1301,109599997.0
2006-11-09 06:46:00,1.13045,1.13045,1.13035,1.13035,27100000.0
2006-11-09 06:47:00,1.13035,1.13045,1.13035,1.1304,54700000.0
2006-11-09 06:48:00,1.13038,1.13041,1.13032,1.13041,85600001.0
2006-11-09 06:49:00,1.13035,1.13035,1.13035,1.13035,15900000.0
2006-11-09 06:50:00,1.1304,1.13042,1.13035,1.1304,39300000.0
2006-11-09 06:51:00,1.13038,1.1304,1.1301,1.1304,30300001.0
2006-11-09 06:52:00,1.1304,1.13045,1.1303,1.13035,179000000.0
2006-11-09 06:53:00,1.13038,1.1304,1.13027,1.13034,153100003.0
2006-11-09 06:54:00,1.1304,1.1304,1.1304,1.1304,28100001.0
2006-11-09 06:55:00,1.13045,1.13045,1.1304,1.1304,40600001.0
2006-11-09 06:56:00,1.13008,1.13033,1.13008,1.13019,130399995.0
2006-11-09 06:57:00,1.13036,1.13036,1.13029,1.13029,41100001.0
2006-11-09 06:58:00,1.1302,1.1302,1.13002,1.13006,39600000.0
2006-11-09 06:59:00,1.13004,1.13034,1.13004,1.13034,121900000.0
2006-11-09 07:00:00,1.13025,1.13025,1.13012,1.13021,73000000.0
2006-11-09 07:01:00,1.13031,1.13031,1.13007,1.13007,171399996.0
2006-11-09 07:02:00,1.1301,1.1301,1.13003,1.13003,5600000.0
2006-11-09 07:03:00,1.13012,1.13012,1.12996,1.13006,125500001.0
2006-11-09 07:04:00,1.13005,1.1301,1.13,1.1301,166200002.0
2006-11-09 07:05:00,1.13003,1.1301,1.13003,1.1301,31900000.0
2006-11-09 07:06:00,1.13015,1.13015,1.13005,1.1301,57500000.0
2006-11-09 07:07:00,1.13008,1.13008,1.12997,1.12997,47400002.0
2006-11-09 07:08:00,1.12995,1.12995,1.12995,1.12995,5600000.0
2006-11-09 07:09:00,1.12995,1.13004,1.12989,1.12989,93799999.0
2006-11-09 07:10:00,1.1299,1.12993,1.1299,1.12993,31300000.0
2006-11-09 07:11:00,1.12994,1.13002,1.12987,1.12992,120500002.0
2006-11-09 07:12:00,1.12992,1.13006,1.12977,1.12998,93900001.0
2006-11-09 07:13:00,1.12992,1.13003,1.12989,1.13,69700002.0
2006-11-09 07:14:00,1.12995,1.13,1.12995,1.12997,6000000.0
2006-11-09 07:15:00,1.13017,1.1302,1.13012,1.13012,45999998.0
2006-11-09 07:16:00,1.1301,1.13015,1.13,1.13005,90100001.0
2006-11-09 07:17:00,1.13011,1.13017,1.13011,1.13017,44700000.0
2006-11-09 07:18:00,1.13015,1.1302,1.13015,1.1302,74900000.0
2006-11-09 07:19:00,1.13015,1.1302,1.13015,1.1302,42000001.0
2006-11-09 07:20:00,1.13015,1.1302,1.13015,1.1302,21500000.0
2006-11-09 07:21:00,1.13017,1.13025,1.13015,1.1302,157499996.0
2006-11-09 07:22:00,1.13014,1.13018,1.13011,1.13018,85300000.0
2006-11-09 07:23:00,1.13018,1.13018,1.13016,1.13018,20000000.0
2006-11-09 07:24:00,1.13016,1.13016,1.13012,1.13012,35200000.0
2006-11-09 07:25:00,1.1302,1.13025,1.13015,1.13015,145700002.0
2006-11-09 07:26:00,1.1302,1.13023,1.13015,1.13015,51099998.0
2006-11-09 07:27:00,1.13017,1.13017,1.13011,1.13011,26299999.0
2006-11-09 07:28:00,1.13007,1.13017,1.13007,1.13017,180999998.0
2006-11-09 07:29:00,1.13012,1.1302,1.13012,1.1302,29000000.0
2006-11-09 07:30:00,1.13007,1.13007,1.1297,1.12979,115599999.0
2006-11-09 07:31:00,1.1302,1.13025,1.13013,1.1302,159500000.0
2006-11-09 07:32:00,1.1302,1.1303,1.13009,1.13024,140500002.0
2006-11-09 07:33:00,1.1302,1.13022,1.13015,1.1302,51300000.0
2006-11-09 07:34:00,1.13015,1.1302,1.13015,1.1302,94300000.0
2006-11-09 07:35:00,1.13015,1.13025,1.13015,1.1302,40999999.0
2006-11-09 07:36:00,1.13015,1.13025,1.13013,1.13018,111799998.0
2006-11-09 07:37:00,1.1302,1.1302,1.1302,1.1302,19900000.0
2006-11-09 07:38:00,1.13023,1.13023,1.13007,1.13012,44800000.0
2006-11-09 07:39:00,1.13015,1.1302,1.13015,1.13017,71900001.0
2006-11-09 07:40:00,1.13013,1.13014,1.13009,1.1301,66600001.0
2006-11-09 07:41:00,1.13006,1.13006,1.12994,1.12994,40800000.0
2006-11-09 07:42:00,1.13007,1.13022,1.13007,1.13022,78700000.0
2006-11-09 07:43:00,1.13021,1.13021,1.13009,1.13009,47100000.0
2006-11-09 07:44:00,1.1301,1.13022,1.13002,1.13022,73900000.0
2006-11-09 07:45:00,1.12973,1.13032,1.12973,1.13019,157099996.0
2006-11-09 07:46:00,1.13014,1.13014,1.13013,1.13013,46200000.0
2006-11-09 07:47:00,1.13005,1.13021,1.13005,1.13007,90200000.0
2006-11-09 07:48:00,1.13014,1.13027,1.13014,1.1302,98499998.0
2006-11-09 07:49:00,1.1302,1.13025,1.13015,1.1302,102599999.0
2006-11-09 07:50:00,1.13028,1.1305,1.13028,1.13036,47200000.0
2006-11-09 07:51:00,1.13044,1.13049,1.13041,1.13045,87700001.0
2006-11-09 07:52:00,1.1305,1.1305,1.13045,1.13045,21700000.0
2006-11-09 07:53:00,1.13048,1.13048,1.13043,1.13043,75400002.0
2006-11-09 07:54:00,1.13058,1.13058,1.13036,1.13036,92499999.0
2006-11-09 07:55:00,1.13041,1.13053,1.13035,1.13053,78900001.0
2006-11-09 07:56:00,1.1305,1.13066,1.13033,1.13034,105600001.0
2006-11-09 07:57:00,1.1305,1.1305,1.13048,1.13048,58199998.0
2006-11-09 07:58:00,1.1305,1.1305,1.13043,1.1305,105600001.0
2006-11-09 07:59:00,1.13045,1.13053,1.13045,1.1305,106299999.0
2006-11-09 08:00:00,1.1305,1.13063,1.13046,1.13055,101299999.0
2006-11-09 08:01:00,1.13051,1.1306,1.13048,1.1305,103000000.0
2006-11-09 08:02:00,1.13046,1.13046,1.13023,1.13045,132999998.0
2006-11-09 08:03:00,1.13049,1.1306,1.13049,1.13057,52799999.0
2006-11-09 08:04:00,1.13048,1.13055,1.13045,1.13055,99600000.0
2006-11-09 08:05:00,1.13062,1.13066,1.13029,1.13029,121899999.0
2006-11-09 08:06:00,1.13055,1.13055,1.1305,1.13055,67799999.0
2006-11-09 08:07:00,1.13048,1.13048,1.1304,1.13048,72599998.0
2006-11-09 08:08:00,1.13049,1.13049,1.13044,1.13044,1400000.0
2006-11-09 08:09:00,1.13049,1.13057,1.13043,1.13043,149399997.0
2006-11-09 08:10:00,1.13047,1.13058,1.13035,1.13058,97100000.0
2006-11-09 08:11:00,1.13053,1.13055,1.13043,1.13055,53000001.0
2006-11-09 08:12:00,1.13051,1.13051,1.13044,1.13044,29500000.0
2006-11-09 08:13:00,1.13047,1.13059,1.13046,1.13046,139399996.0
2006-11-09 08:14:00,1.13045,1.13055,1.13045,1.1305,72700000.0
2006-11-09 08:15:00,1.1305,1.13053,1.13045,1.13045,161300001.0
2006-11-09 08:16:00,1.13046,1.13046,1.13039,1.13039,4100000.0
2006-11-09 08:17:00,1.1304,1.1304,1.13035,1.13037,43200000.0
2006-11-09 08:18:00,1.13033,1.13039,1.1303,1.13039,112199998.0
2006-11-09 08:19:00,1.13028,1.13055,1.13027,1.13055,45600000.0
2006-11-09 08:20:00,1.1304,1.1304,1.13032,1.13032,120700000.0
2006-11-09 08:21:00,1.13035,1.13035,1.13025,1.1303,108199999.0
2006-11-09 08:22:00,1.13035,1.1304,1.13011,1.1304,62999999.0
2006-11-09 08:23:00,1.13031,1.13038,1.13028,1.13038,132700001.0
2006-11-09 08:24:00,1.13035,1.13038,1.13032,1.13033,71800000.0
2006-11-09 08:25:00,1.13007,1.13047,1.13007,1.13041,93800001.0
2006-11-09 08:26:00,1.13039,1.13054,1.13039,1.13054,52000000.0
2006-11-09 08:27:00,1.13048,1.13061,1.13047,1.13061,91700001.0
2006-11-09 08:28:00,1.1306,1.1306,1.1306,1.1306,1600000.0
2006-11-09 08:29:00,1.1306,1.1306,1.1305,1.1305,21700000.0
2006-11-09 08:30:00,1.13053,1.13067,1.13053,1.13067,6400000.0
2006-11-09 08:31:00,1.1308,1.13094,1.1308,1.13089,29500000.0
2006-11-09 08:32:00,1.1309,1.1309,1.1306,1.13077,149500001.0
2006-11-09 08:33:00,1.13075,1.13085,1.13075,1.13085,68900000.0
2006-11-09 08:34:00,1.13071,1.1309,1.13071,1.13081,120499999.0
2006-11-09 08:35:00,1.1309,1.1309,1.1307,1.13076,103299999.0
2006-11-09 08:36:00,1.13077,1.13077,1.13071,1.13071,9600000.0
2006-11-09 08:37:00,1.13076,1.13076,1.13074,1.13074,30700000.0
2006-11-09 08:38:00,1.1307,1.1307,1.13063,1.13067,77200001.0
2006-11-09 08:39:00,1.13068,1.13079,1.13068,1.13072,65800000.0
2006-11-09 08:40:00,1.13067,1.1307,1.13067,1.1307,11200000.0
2006-11-09 08:41:00,1.13008,1.13057,1.13004,1.13057,58100000.0
2006-11-09 08:42:00,1.1306,1.1306,1.13051,1.13059,103300001.0
2006-11-09 08:43:00,1.13062,1.13062,1.13048,1.13052,91700000.0
2006-11-09 08:44:00,1.13065,1.13065,1.13065,1.13065,8000000.0
2006-11-09 08:45:00,1.1306,1.13063,1.13058,1.1306,138999996.0
2006-11-09 08:46:00,1.13062,1.13069,1.1303,1.13049,176299998.0
2006-11-09 08:47:00,1.1306,1.1306,1.13053,1.13053,17600000.0
2006-11-09 08:48:00,1.1306,1.1306,1.13055,1.13055,66000002.0
2006-11-09 08:49:00,1.13058,1.13059,1.13049,1.13052,96200001.0
2006-11-09 08:50:00,1.13053,1.13064,1.13052,1.13064,84700000.0
2006-11-09 08:51:00,1.13057,1.13061,1.13054,1.13054,6300000.0
2006-11-09 08:52:00,1.13052,1.1306,1.13052,1.1306,40200000.0
2006-11-09 08:53:00,1.1306,1.13065,1.13055,1.13058,73400001.0
2006-11-09 08:54:00,1.13055,1.13065,1.13055,1.13065,134499997.0
2006-11-09 08:55:00,1.13059,1.13065,1.13049,1.13058,84299998.0
2006-11-09 08:56:00,1.1305,1.13055,1.1305,1.13055,126400001.0
2006-11-09 08:57:00,1.13052,1.13064,1.1305,1.13053,119100003.0
2006-11-09 08:58:00,1.13062,1.13072,1.13056,1.13061,95300000.0
2006-11-09 08:59:00,1.1306,1.13065,1.1306,1.1306,59600001.0
2006-11-09 09:00:00,1.13053,1.13053,1.13051,1.13051,34999999.0
2006-11-09 09:01:00,1.13044,1.13056,1.13034,1.13042,151200001.0
2006-11-09 09:02:00,1.13075,1.13087,1.13066,1.13066,29200000.0
2006-11-09 09:03:00,1.13076,1.13088,1.13076,1.13076,108100001.0
2006-11-09 09:04:00,1.13065,1.13065,1.13055,1.13055,31100000.0
2006-11-09 09:05:00,1.13048,1.13053,1.13038,1.13053,147899997.0
2006-11-09 09:06:00,1.13044,1.13051,1.13039,1.13039,83300000.0
2006-11-09 09:07:00,1.13032,1.13053,1.13028,1.13031,25500000.0
2006-11-09 09:08:00,1.1304,1.13045,1.13037,1.13045,86199999.0
2006-11-09 09:09:00,1.13035,1.13052,1.13035,1.13052,26200000.0
2006-11-09 09:10:00,1.1305,1.1305,1.13048,1.13048,47799999.0
2006-11-09 09:11:00,1.13044,1.13052,1.13043,1.13043,101500000.0
2006-11-09 09:12:00,1.13037,1.13051,1.13034,1.13047,11700000.0
2006-11-09 09:13:00,1.13023,1.13054,1.13,1.13054,111099998.0
2006-11-09 09:14:00,1.13046,1.13052,1.13043,1.13043,19100000.0
2006-11-09 09:15:00,1.13037,1.13037,1.13027,1.13027,50700000.0
2006-11-09 09:16:00,1.13018,1.13018,1.13009,1.13009,11100000.0
2006-11-09 09:17:00,1.12997,1.13005,1.12995,1.12995,56600000.0
2006-11-09 09:18:00,1.12993,1.12995,1.12993,1.12995,42200000.0
2006-11-09 09:19:00,1.12995,1.13001,1.12989,1.12989,84199999.0
2006-11-09 09:20:00,1.12991,1.12998,1.12983,1.12998,146999999.0
2006-11-09 09:21:00,1.13002,1.13002,1.12991,1.12993,83899999.0
2006-11-09 09:22:00,1.12997,1.12997,1.1299,1.1299,17300000.0
2006-11-09 09:23:00,1.12981,1.13003,1.12981,1.12987,99500001.0
2006-11-09 09:24:00,1.12992,1.12992,1.12975,1.12975,83500001.0
2006-11-09 09:25:00,1.12982,1.12989,1.12979,1.12987,80200000.0
2006-11-09 09:26:00,1.1299,1.1299,1.1299,1.1299,32600000.0
2006-11-09 09:27:00,1.12984,1.12984,1.12974,1.12974,30300000.0
2006-11-09 09:28:00,1.12977,1.12978,1.12973,1.12978,41399999.0
2006-11-09 09:29:00,1.12978,1.12982,1.12972,1.12982,83400001.0
2006-11-09 09:30:00,1.1298,1.1298,1.12978,1.12978,32700000.0
2006-11-09 09:31:00,1.12976,1.12976,1.12969,1.12969,12000000.0
2006-11-09 09:32:00,1.12966,1.12986,1.12966,1.12986,54099999.0
2006-11-09 09:33:00,1.1299,1.1299,1.1299,1.1299,12800000.0
2006-11-09 09:34:00,1.12992,1.12992,1.1298,1.12985,140800005.0
2006-11-09 09:35:00,1.12989,1.12989,1.12984,1.12988,54500000.0
2006-11-09 09:36:00,1.12984,1.12984,1.12983,1.12983,55400000.0
2006-11-09 09:37:00,1.12983,1.12983,1.12972,1.12974,91200001.0
2006-11-09 09:38:00,1.1298,1.12985,1.12973,1.1298,120699999.0
2006-11-09 09:39:00,1.12973,1.12976,1.12957,1.12972,118999999.0
2006-11-09 09:40:00,1.12974,1.12981,1.12974,1.12981,7600000.0
2006-11-09 09:41:00,1.12972,1.1298,1.12972,1.12975,92299999.0
2006-11-09 09:42:00,1.12973,1.1298,1.12961,1.12978,171900000.0
2006-11-09 09:43:00,1.1298,1.12987,1.1298,1.1298,15200000.0
2006-11-09 09:44:00,1.12975,1.12985,1.12975,1.1298,58800002.0
2006-11-09 09:45:00,1.12979,1.12986,1.12979,1.12986,14400000.0
2006-11-09 09:46:00,1.12995,1.12995,1.12995,1.12995,26799999.0
2006-11-09 09:47:00,1.12982,1.12994,1.12982,1.12989,111400000.0
2006-11-09 09:48:00,1.12994,1.12994,1.12994,1.12994,27500000.0
2006-11-09 09:49:00,1.13006,1.13006,1.13006,1.13006,30800000.0
2006-11-09 09:50:00,1.13008,1.13008,1.12995,1.12995,53500000.0
2006-11-09 09:51:00,1.12998,1.13008,1.12998,1.12998,83600002.0
2006-11-09 09:52:00,1.12989,1.1299,1.12985,1.12986,73800000.0
2006-11-09 09:53:00,1.12996,1.13003,1.12996,1.13002,29600000.0
2006-11-09 09:54:00,1.13006,1.13006,1.1298,1.1298,109499996.0
2006-11-09 09:55:00,1.12988,1.13007,1.12984,1.13007,56600000.0
2006-11-09 09:56:00,1.13002,1.13006,1.12999,1.13,105700000.0
2006-11-09 09:57:00,1.12998,1.13,1.12987,1.12993,158299998.0
2006-11-09 09:58:00,1.12997,1.12997,1.12993,1.12993,38700000.0
2006-11-09 09:59:00,1.12993,1.13,1.12993,1.12994,23100000.0
2006-11-09 10:00:00,1.12988,1.12996,1.12985,1.1299,135800001.0
2006-11-09 10:01:00,1.12997,1.13005,1.12997,1.13005,150199996.0
2006-11-09 10:02:00,1.13002,1.13008,1.12999,1.12999,64700001.0
2006-11-09 10:03:00,1.13005,1.13005,1.12995,1.12995,77000001.0
2006-11-09 10:04:00,1.13001,1.13001,1.12982,1.12985,83100001.0
2006-11-09 10:05:00,1.12987,1.12987,1.1298,1.1298,36700000.0
2006-11-09 10:06:00,1.1297,1.12975,1.12965,1.12975,30700000.0
2006-11-09 10:07:00,1.12962,1.1297,1.12962,1.1297,35100000.0
2006-11-09 10:08:00,1.12972,1.12972,1.12972,1.12972,800000.0
2006-11-09 10:09:00,1.12973,1.12977,1.12966,1.12977,93100001.0
2006-11-09 10:10:00,1.12975,1.1298,1.12975,1.12977,87500002.0
2006-11-09 10:11:00,1.12982,1.12982,1.1298,1.1298,72999999.0
2006-11-09 10:12:00,1.1297,1.12976,1.1297,1.12975,73200001.0
2006-11-09 10:13:00,1.12971,1.12983,1.12971,1.12983,44199999.0
2006-11-09 10:14:00,1.1298,1.12982,1.12975,1.1298,100400000.0
2006-11-09 10:15:00,1.12982,1.12982,1.12961,1.12965,187799997.0
2006-11-09 10:16:00,1.12966,1.12975,1.1296,1.1296,110900001.0
2006-11-09 10:17:00,1.12965,1.1297,1.12965,1.12965,183200002.0
2006-11-09 10:18:00,1.12965,1.12977,1.12964,1.12964,148190002.0
2006-11-09 10:19:00,1.12966,1.12977,1.12966,1.12973,60000001.0
2006-11-09 10:20:00,1.12977,1.12991,1.12971,1.12991,114199997.0
2006-11-09 10:21:00,1.12983,1.12999,1.12968,1.12999,98100002.0
2006-11-09 10:22:00,1.12995,1.13007,1.12989,1.13001,153000001.0
2006-11-09 10:23:00,1.13,1.13,1.12995,1.12995,38800000.0
2006-11-09 10:24:00,1.13007,1.13014,1.13001,1.13005,65300000.0
2006-11-09 10:25:00,1.13002,1.13014,1.12996,1.1301,116100000.0
2006-11-09 10:26:00,1.13011,1.13011,1.13,1.13,49800000.0
2006-11-09 10:27:00,1.13,1.13,1.12993,1.12993,16800000.0
2006-11-09 10:28:00,1.13006,1.13012,1.12988,1.12994,109700001.0
2006-11-09 10:29:00,1.12998,1.13025,1.12998,1.13025,87199998.0
2006-11-09 10:30:00,1.1302,1.1302,1.13009,1.13013,89199998.0
2006-11-09 10:31:00,1.13026,1.13032,1.13026,1.13028,2600000.0
2006-11-09 10:32:00,1.13028,1.13028,1.13017,1.13022,15900000.0
2006-11-09 10:33:00,1.1302,1.1302,1.1302,1.1302,29300000.0
2006-11-09 10:34:00,1.13018,1.13025,1.13012,1.13018,138900000.0
2006-11-09 10:35:00,1.13013,1.13027,1.13013,1.13027,108600000.0
2006-11-09 10:36:00,1.13033,1.13033,1.13017,1.13028,116799999.0
2006-11-09 10:37:00,1.13025,1.13034,1.13022,1.13034,112300001.0
2006-11-09 10:38:00,1.13035,1.13035,1.13022,1.13022,241499999.0
2006-11-09 10:39:00,1.13038,1.1304,1.13031,1.13031,71200001.0
2006-11-09 10:40:00,1.13024,1.13037,1.13024,1.13037,54700001.0
2006-11-09 10:41:00,1.13037,1.13038,1.13026,1.13026,99499998.0
2006-11-09 10:42:00,1.13028,1.13041,1.13028,1.13041,80199997.0
2006-11-09 10:43:00,1.13045,1.13048,1.13038,1.13048,87999998.0
2006-11-09 10:44:00,1.13038,1.13041,1.13027,1.13033,139000000.0
2006-11-09 10:45:00,1.13035,1.13035,1.13028,1.1303,181700000.0
2006-11-09 10:46:00,1.13027,1.13038,1.13024,1.13027,134000000.0
2006-11-09 10:47:00,1.13017,1.13017,1.12995,1.13,66500000.0
2006-11-09 10:48:00,1.13001,1.13015,1.12994,1.12994,93099999.0
2006-11-09 10:49:00,1.12991,1.13001,1.12975,1.13001,69400001.0
2006-11-09 10:50:00,1.13,1.13,1.12979,1.12994,53400001.0
2006-11-09 10:51:00,1.12992,1.12995,1.12985,1.12995,80189999.0
2006-11-09 10:52:00,1.12988,1.1299,1.12982,1.12982,21600000.0
2006-11-09 10:53:00,1.12988,1.12988,1.1298,1.1298,47400000.0
2006-11-09 10:54:00,1.12985,1.12993,1.1298,1.12993,88900000.0
2006-11-09 10:55:00,1.12993,1.12995,1.12985,1.12985,147400001.0
2006-11-09 10:56:00,1.12985,1.12995,1.12985,1.1299,47499999.0
2006-11-09 10:57:00,1.1299,1.13021,1.1299,1.1301,131300002.0
2006-11-09 10:58:00,1.1302,1.13025,1.13013,1.1302,131000001.0
2006-11-09 10:59:00,1.13017,1.13017,1.12997,1.12997,32100000.0
2006-11-09 11:00:00,1.12986,1.13005,1.12986,1.12993,89200000.0
2006-11-09 11:01:00,1.12994,1.13013,1.12994,1.13013,71500000.0
2006-11-09 11:02:00,1.1301,1.1301,1.12988,1.12993,67700000.0
2006-11-09 11:03:00,1.13,1.13007,1.12993,1.13007,138300001.0
2006-11-09 11:04:00,1.13005,1.13005,1.12995,1.13,77599999.0
2006-11-09 11:05:00,1.12996,1.12996,1.12992,1.12992,72500002.0
2006-11-09 11:06:00,1.12992,1.13007,1.12992,1.13007,100199999.0
2006-11-09 11:07:00,1.1301,1.1301,1.13002,1.13002,42000000.0
2006-11-09 11:08:00,1.13007,1.13007,1.12999,1.13005,119800000.0
2006-11-09 11:09:00,1.13003,1.13013,1.13003,1.1301,114699998.0
2006-11-09 11:10:00,1.13003,1.13004,1.12989,1.13004,76399999.0
2006-11-09 11:11:00,1.13008,1.13015,1.13003,1.13015,163200001.0
2006-11-09 11:12:00,1.13008,1.13011,1.12992,1.12994,176500000.0
2006-11-09 11:13:00,1.1299,1.13002,1.1299,1.13,97900000.0
2006-11-09 11:14:00,1.13007,1.13019,1.13001,1.13001,69399999.0
2006-11-09 11:15:00,1.12999,1.13006,1.12992,1.13,163200000.0
2006-11-09 11:16:00,1.13,1.13005,1.12997,1.13,133699999.0
2006-11-09 11:17:00,1.12997,1.13006,1.12997,1.12997,71299999.0
2006-11-09 11:18:00,1.13,1.13011,1.13,1.1301,85600001.0
2006-11-09 11:19:00,1.13019,1.13022,1.13014,1.13014,96300000.0
2006-11-09 11:20:00,1.13015,1.13015,1.12995,1.12995,96500000.0
2006-11-09 11:21:00,1.13004,1.13016,1.13004,1.13012,36500001.0
2006-11-09 11:22:00,1.13014,1.1303,1.13013,1.13013,111999999.0
2006-11-09 11:23:00,1.13015,1.13025,1.13015,1.13025,102899999.0
2006-11-09 11:24:00,1.13015,1.13023,1.13015,1.1302,36600001.0
2006-11-09 11:25:00,1.13025,1.13025,1.13009,1.13018,180800003.0
2006-11-09 11:26:00,1.1302,1.13025,1.1302,1.13025,200599997.0
2006-11-09 11:27:00,1.1302,1.13023,1.13013,1.1302,139300001.0
2006-11-09 11:28:00,1.13017,1.13017,1.13007,1.13011,101600000.0
2006-11-09 11:29:00,1.13006,1.13016,1.13005,1.13005,84900000.0
2006-11-09 11:30:00,1.13012,1.13028,1.13011,1.13028,144400003.0
2006-11-09 11:31:00,1.13035,1.13045,1.13029,1.13032,89900000.0
2006-11-09 11:32:00,1.13023,1.13031,1.13018,1.13028,106200000.0
2006-11-09 11:33:00,1.13026,1.13039,1.13026,1.13036,22600000.0
2006-11-09 11:34:00,1.13029,1.13029,1.13019,1.13028,227100001.0
2006-11-09 11:35:00,1.13032,1.13037,1.13028,1.13034,105499999.0
2006-11-09 11:36:00,1.13034,1.13041,1.13032,1.13034,90800000.0
2006-11-09 11:37:00,1.13041,1.13049,1.13039,1.13039,77100001.0
2006-11-09 11:38:00,1.13037,1.13052,1.13037,1.13052,98600000.0
2006-11-09 11:39:00,1.1305,1.13053,1.13045,1.13053,121500000.0
2006-11-09 11:40:00,1.13047,1.13052,1.13036,1.1304,93000002.0
2006-11-09 11:41:00,1.13059,1.13072,1.13042,1.13072,104600000.0
2006-11-09 11:42:00,1.13083,1.131,1.13081,1.13085,99900000.0
2006-11-09 11:43:00,1.13088,1.13092,1.13078,1.13092,99900000.0
2006-11-09 11:44:00,1.13083,1.1309,1.13055,1.13085,123500001.0
2006-11-09 11:45:00,1.13093,1.13098,1.13091,1.13098,45999999.0
2006-11-09 11:46:00,1.13105,1.13105,1.13095,1.13105,103100001.0
2006-11-09 11:47:00,1.131,1.131,1.131,1.131,57299999.0
2006-11-09 11:48:00,1.13095,1.131,1.13088,1.13088,64900001.0
2006-11-09 11:49:00,1.13094,1.13106,1.13091,1.13102,111900001.0
2006-11-09 11:50:00,1.13113,1.13121,1.13109,1.13118,148600002.0
2006-11-09 11:51:00,1.13115,1.13115,1.13102,1.13102,112200001.0
2006-11-09 11:52:00,1.13105,1.13105,1.13068,1.13085,81700002.0
2006-11-09 11:53:00,1.13087,1.131,1.13087,1.13087,78200000.0
2006-11-09 11:54:00,1.13091,1.13094,1.13076,1.13094,90099999.0
2006-11-09 11:55:00,1.13103,1.13103,1.13083,1.13097,174999997.0
2006-11-09 11:56:00,1.13075,1.13105,1.13067,1.13074,181199999.0
2006-11-09 11:57:00,1.13096,1.13101,1.13082,1.13082,185899997.0
2006-11-09 11:58:00,1.13081,1.13088,1.1308,1.13083,77300000.0
2006-11-09 11:59:00,1.13088,1.13095,1.13088,1.1309,122699995.0
2006-11-09 12:00:00,1.13092,1.13092,1.13079,1.13087,73699998.0
2006-11-09 12:01:00,1.13105,1.1311,1.13089,1.13089,81500000.0
2006-11-09 12:02:00,1.13074,1.13099,1.13074,1.13092,118800001.0
2006-11-09 12:03:00,1.13095,1.13096,1.13091,1.13091,107700000.0
2006-11-09 12:04:00,1.13101,1.13108,1.13101,1.13108,59300001.0
2006-11-09 12:05:00,1.13105,1.13105,1.13091,1.13093,107400001.0
2006-11-09 12:06:00,1.13102,1.13102,1.13085,1.13085,56800000.0
2006-11-09 12:07:00,1.13094,1.13103,1.13094,1.13101,35900000.0
2006-11-09 12:08:00,1.1311,1.13134,1.1311,1.13134,102199998.0
2006-11-09 12:09:00,1.13128,1.13128,1.13115,1.13128,129000001.0
2006-11-09 12:10:00,1.13126,1.13129,1.13126,1.13129,49700002.0
2006-11-09 12:11:00,1.13115,1.13129,1.13115,1.13129,150700004.0
2006-11-09 12:12:00,1.13125,1.13137,1.1312,1.1313,130700000.0
2006-11-09 12:13:00,1.13125,1.13138,1.13125,1.1313,163200004.0
2006-11-09 12:14:00,1.13128,1.13128,1.13116,1.13116,64900002.0
2006-11-09 12:15:00,1.13115,1.13141,1.13115,1.13141,84399998.0
2006-11-09 12:16:00,1.1314,1.13144,1.13129,1.13132,76000000.0
2006-11-09 12:17:00,1.13135,1.13135,1.13125,1.13127,122700002.0
2006-11-09 12:18:00,1.13132,1.13133,1.13122,1.13122,53000000.0
2006-11-09 12:19:00,1.13129,1.13129,1.13122,1.13122,86599998.0
2006-11-09 12:20:00,1.13113,1.13117,1.13104,1.13108,43100000.0
2006-11-09 12:21:00,1.13107,1.13121,1.13104,1.13112,156799998.0
2006-11-09 12:22:00,1.1312,1.1312,1.13111,1.13114,80200000.0
2006-11-09 12:23:00,1.13111,1.13111,1.13094,1.131,114200004.0
2006-11-09 12:24:00,1.13102,1.13102,1.13084,1.13093,105200000.0
2006-11-09 12:25:00,1.13099,1.13114,1.13099,1.1311,90400001.0
2006-11-09 12:26:00,1.13118,1.13137,1.13118,1.1313,133900001.0
2006-11-09 12:27:00,1.13121,1.13131,1.13105,1.13131,100200001.0
2006-11-09 12:28:00,1.13127,1.1313,1.13122,1.1313,153700000.0
2006-11-09 12:29:00,1.13122,1.13122,1.13106,1.13106,131400002.0
2006-11-09 12:30:00,1.13102,1.13108,1.13102,1.13108,39999999.0
2006-11-09 12:31:00,1.13106,1.13119,1.13106,1.13111,29700000.0
2006-11-09 12:32:00,1.13095,1.13108,1.13093,1.131,68600002.0
2006-11-09 12:33:00,1.13105,1.1311,1.13105,1.13105,88300003.0
2006-11-09 12:34:00,1.13105,1.13115,1.13105,1.13105,98000001.0
2006-11-09 12:35:00,1.13103,1.13115,1.13103,1.13107,40000000.0
2006-11-09 12:36:00,1.13105,1.13105,1.13102,1.13102,6200000.0
2006-11-09 12:37:00,1.13105,1.13114,1.13105,1.13107,115700001.0
2006-11-09 12:38:00,1.13105,1.13105,1.13097,1.13097,31100000.0
2006-11-09 12:39:00,1.13086,1.13104,1.13086,1.13099,70600000.0
2006-11-09 12:40:00,1.13119,1.1312,1.13112,1.13115,181500001.0
2006-11-09 12:41:00,1.1311,1.1311,1.13108,1.1311,116599999.0
2006-11-09 12:42:00,1.1311,1.13113,1.13103,1.13109,164800002.0
2006-11-09 12:43:00,1.13107,1.13111,1.13099,1.13107,79600001.0
2006-11-09 12:44:00,1.13099,1.13115,1.13099,1.1311,80200000.0
2006-11-09 12:45:00,1.1311,1.13115,1.131,1.1311,58099998.0
2006-11-09 12:46:00,1.13115,1.13115,1.1311,1.1311,77300000.0
2006-11-09 12:47:00,1.1311,1.13113,1.1311,1.13113,62599999.0
2006-11-09 12:48:00,1.13111,1.13111,1.13091,1.13107,50600000.0
2006-11-09 12:49:00,1.1307,1.13082,1.1307,1.13082,12800000.0
2006-11-09 12:50:00,1.13105,1.13118,1.13105,1.13115,23200000.0
2006-11-09 12:51:00,1.13105,1.13105,1.13095,1.13102,86700001.0
2006-11-09 12:52:00,1.13095,1.13101,1.1309,1.13101,84300000.0
2006-11-09 12:53:00,1.131,1.13102,1.131,1.13102,69300000.0
2006-11-09 12:54:00,1.13099,1.13099,1.13091,1.13091,25900000.0
2006-11-09 12:55:00,1.13085,1.13093,1.13085,1.13093,127200002.0
2006-11-09 12:56:00,1.13101,1.13104,1.13091,1.13098,37000000.0
2006-11-09 12:57:00,1.13098,1.13098,1.13089,1.13095,76199999.0
2006-11-09 12:58:00,1.13093,1.13093,1.1308,1.13088,56200000.0
2006-11-09 12:59:00,1.13088,1.13098,1.13085,1.13098,92500001.0
2006-11-09 13:00:00,1.1309,1.13091,1.1308,1.13084,167999999.0
2006-11-09 13:01:00,1.13095,1.13095,1.13085,1.13095,133300001.0
2006-11-09 13:02:00,1.1309,1.13095,1.1309,1.1309,45099999.0
2006-11-09 13:03:00,1.13097,1.13099,1.13093,1.13097,49100000.0
2006-11-09 13:04:00,1.13087,1.13096,1.13084,1.13087,95699999.0
2006-11-09 13:05:00,1.13086,1.13094,1.13086,1.1309,110700001.0
2006-11-09 13:06:00,1.1309,1.13095,1.13088,1.1309,74100001.0
2006-11-09 13:07:00,1.1309,1.1309,1.13064,1.13067,197900001.0
2006-11-09 13:08:00,1.13073,1.13087,1.13072,1.13087,121899998.0
2006-11-09 13:09:00,1.13081,1.13089,1.13073,1.13089,79800000.0
2006-11-09 13:10:00,1.13091,1.13102,1.13091,1.13102,70500001.0
2006-11-09 13:11:00,1.13107,1.13107,1.131,1.131,60999999.0
2006-11-09 13:12:00,1.13097,1.13097,1.13097,1.13097,8800000.0
2006-11-09 13:13:00,1.13101,1.13106,1.13101,1.13106,42200000.0
2006-11-09 13:14:00,1.13106,1.13106,1.13095,1.13105,87999999.0
2006-11-09 13:15:00,1.13095,1.13112,1.13095,1.13112,33000000.0
2006-11-09 13:16:00,1.13111,1.13115,1.13111,1.13115,43199999.0
2006-11-09 13:17:00,1.13122,1.1313,1.13114,1.13114,28800000.0
2006-11-09 13:18:00,1.13114,1.13119,1.13109,1.13112,111600001.0
2006-11-09 13:19:00,1.13112,1.1312,1.13112,1.13113,40100001.0
2006-11-09 13:20:00,1.13107,1.13118,1.13106,1.13118,144099999.0
2006-11-09 13:21:00,1.1312,1.1312,1.1312,1.1312,65899999.0
2006-11-09 13:22:00,1.13112,1.13127,1.13112,1.13127,120400000.0
2006-11-09 13:23:00,1.13128,1.13134,1.13122,1.13134,103799998.0
2006-11-09 13:24:00,1.13142,1.13153,1.13137,1.13153,37400000.0
2006-11-09 13:25:00,1.13145,1.13145,1.13123,1.13123,24100001.0
2006-11-09 13:26:00,1.13109,1.13109,1.13099,1.13099,19200000.0
2006-11-09 13:27:00,1.13103,1.13106,1.13085,1.13085,41500001.0
2006-11-09 13:28:00,1.1309,1.1309,1.13085,1.13085,31299999.0
2006-11-09 13:29:00,1.13087,1.131,1.13087,1.13092,98800001.0
2006-11-09 13:30:00,1.13102,1.13108,1.13098,1.13108,135600001.0
2006-11-09 13:31:00,1.13107,1.13126,1.13107,1.13115,51400000.0
2006-11-09 13:32:00,1.1312,1.1312,1.13118,1.13118,22800000.0
2006-11-09 13:33:00,1.13122,1.13122,1.13102,1.13115,168700004.0
2006-11-09 13:34:00,1.13124,1.13126,1.13124,1.13126,19599999.0
2006-11-09 13:35:00,1.13129,1.13133,1.13121,1.13127,133799999.0
2006-11-09 13:36:00,1.13119,1.13119,1.13113,1.13115,116800000.0
2006-11-09 13:37:00,1.13106,1.13119,1.13106,1.13111,40600001.0
2006-11-09 13:38:00,1.1311,1.13112,1.13107,1.1311,71300000.0
2006-11-09 13:39:00,1.13114,1.13116,1.13114,1.13116,8800000.0
2006-11-09 13:40:00,1.13117,1.13118,1.13107,1.13118,119399999.0
2006-11-09 13:41:00,1.13119,1.13122,1.13101,1.13113,171200000.0
2006-11-09 13:42:00,1.13117,1.13117,1.13064,1.13098,162100004.0
2006-11-09 13:43:00,1.13116,1.1312,1.13102,1.13112,100900001.0
2006-11-09 13:44:00,1.13119,1.13134,1.13119,1.13129,138200002.0
2006-11-09 13:45:00,1.13139,1.13153,1.13139,1.13147,45600000.0
2006-11-09 13:46:00,1.13141,1.13141,1.13134,1.13134,35600000.0
2006-11-09 13:47:00,1.13122,1.13126,1.13115,1.13115,68500000.0
2006-11-09 13:48:00,1.13089,1.13101,1.13086,1.13094,91800002.0
2006-11-09 13:49:00,1.13094,1.13101,1.13091,1.13099,62799999.0
2006-11-09 13:50:00,1.13107,1.13107,1.13091,1.13093,28000000.0
2006-11-09 13:51:00,1.13092,1.13098,1.13092,1.13098,30300001.0
2006-11-09 13:52:00,1.13098,1.13112,1.13095,1.131,83400000.0
2006-11-09 13:53:00,1.13094,1.13108,1.1309,1.131,65200000.0
2006-11-09 13:54:00,1.13095,1.131,1.13095,1.131,64400002.0
2006-11-09 13:55:00,1.13093,1.13093,1.13089,1.1309,52000000.0
2006-11-09 13:56:00,1.13091,1.13123,1.13091,1.1312,89599998.0
2006-11-09 13:57:00,1.13115,1.13125,1.131,1.1312,169000004.0
2006-11-09 13:58:00,1.13115,1.13115,1.13099,1.13099,59999999.0
2006-11-09 13:59:00,1.13093,1.13097,1.13086,1.13097,77900003.0
2006-11-09 14:00:00,1.131,1.13109,1.131,1.13109,12700000.0
2006-11-09 14:01:00,1.13106,1.1312,1.13105,1.1311,133199999.0
2006-11-09 14:02:00,1.13108,1.13108,1.13105,1.13108,46200000.0
2006-11-09 14:03:00,1.131,1.13105,1.13095,1.13105,68300000.0
2006-11-09 14:04:00,1.13098,1.13098,1.13087,1.13098,74599999.0
2006-11-09 14:05:00,1.13093,1.13101,1.13092,1.131,69300000.0
2006-11-09 14:06:00,1.131,1.131,1.131,1.131,31900000.0
2006-11-09 14:07:00,1.13093,1.13099,1.13093,1.13099,85800002.0
2006-11-09 14:08:00,1.13105,1.13105,1.13102,1.13102,2400000.0
2006-11-09 14:09:00,1.13092,1.13095,1.13092,1.13095,58500002.0
2006-11-09 14:10:00,1.13105,1.13105,1.13092,1.131,160990001.0
2006-11-09 14:11:00,1.13057,1.1309,1.13057,1.13082,97499998.0
2006-11-09 14:12:00,1.13099,1.13099,1.13091,1.13091,139000002.0
2006-11-09 14:13:00,1.13084,1.13085,1.13071,1.13082,64800001.0
2006-11-09 14:14:00,1.13079,1.13099,1.13079,1.13096,91400000.0
2006-11-09 14:15:00,1.13099,1.13119,1.13099,1.13104,125300004.0
2006-11-09 14:16:00,1.13101,1.13109,1.13101,1.13107,72899999.0
2006-11-09 14:17:00,1.13115,1.13119,1.13104,1.13115,100699999.0
2006-11-09 14:18:00,1.13121,1.13121,1.13114,1.13114,28000000.0
2006-11-09 14:19:00,1.13116,1.13136,1.13116,1.13136,82300000.0
2006-11-09 14:20:00,1.13142,1.13148,1.13118,1.13132,89500001.0
2006-11-09 14:21:00,1.13136,1.13141,1.13132,1.1314,146299998.0
2006-11-09 14:22:00,1.13145,1.1316,1.13145,1.1315,46499999.0
2006-11-09 14:23:00,1.1315,1.1315,1.13135,1.13135,52699999.0
2006-11-09 14:24:00,1.13137,1.13143,1.13129,1.13139,60000000.0
2006-11-09 14:25:00,1.13128,1.13129,1.13113,1.13119,53700000.0
2006-11-09 14:26:00,1.13115,1.1312,1.13107,1.13107,19000000.0
2006-11-09 14:27:00,1.13111,1.13121,1.13105,1.13119,85500000.0
2006-11-09 14:28:00,1.13119,1.13149,1.13119,1.13149,43300000.0
2006-11-09 14:29:00,1.13142,1.13149,1.13134,1.13142,118399999.0
2006-11-09 14:30:00,1.13135,1.13146,1.13135,1.13146,145299997.0
2006-11-09 14:31:00,1.13154,1.13168,1.13148,1.13164,132900002.0
2006-11-09 14:32:00,1.1316,1.1316,1.13155,1.1316,95499998.0
2006-11-09 14:33:00,1.13158,1.13165,1.13158,1.1316,47099998.0
2006-11-09 14:34:00,1.13159,1.1316,1.13151,1.1316,5800000.0
2006-11-09 14:35:00,1.13161,1.13161,1.1314,1.1314,35900000.0
2006-11-09 14:36:00,1.13142,1.13142,1.13123,1.13129,187800001.0
2006-11-09 14:37:00,1.13125,1.13135,1.13115,1.1312,48900000.0
2006-11-09 14:38:00,1.13116,1.13137,1.13116,1.13137,139900001.0
2006-11-09 14:39:00,1.13143,1.13154,1.13141,1.13146,67500001.0
2006-11-09 14:40:00,1.13145,1.13148,1.13145,1.13148,22599999.0
2006-11-09 14:41:00,1.13143,1.13144,1.13131,1.13143,70199999.0
2006-11-09 14:42:00,1.13142,1.13148,1.1314,1.13141,73900001.0
2006-11-09 14:43:00,1.1314,1.1315,1.1314,1.1315,42200001.0
2006-11-09 14:44:00,1.13137,1.13148,1.13137,1.13146,64699999.0
2006-11-09 14:45:00,1.13161,1.13161,1.13152,1.13153,61500002.0
2006-11-09 14:46:00,1.1315,1.13161,1.1315,1.13155,45800000.0
2006-11-09 14:47:00,1.1315,1.1315,1.1315,1.1315,18300001.0
2006-11-09 14:48:00,1.13146,1.13149,1.13146,1.13149,27299999.0
2006-11-09 14:49:00,1.13139,1.13139,1.13125,1.13133,86999999.0
2006-11-09 14:50:00,1.13142,1.13142,1.13126,1.13138,99499998.0
2006-11-09 14:51:00,1.1313,1.13143,1.1313,1.13137,78800000.0
2006-11-09 14:52:00,1.13141,1.13142,1.13133,1.13133,97000001.0
2006-11-09 14:53:00,1.13132,1.13142,1.13131,1.1314,87900002.0
2006-11-09 14:54:00,1.13126,1.13138,1.13126,1.13132,23900000.0
2006-11-09 14:55:00,1.13135,1.13135,1.13125,1.13135,137999998.0
2006-11-09 14:56:00,1.13128,1.13138,1.13126,1.13138,99299998.0
2006-11-09 14:57:00,1.13145,1.13145,1.13125,1.13133,107200001.0
2006-11-09 14:58:00,1.13139,1.13144,1.1313,1.1313,102500001.0
2006-11-09 14:59:00,1.13129,1.13134,1.13121,1.13132,96100000.0
2006-11-09 15:00:00,1.13128,1.1313,1.13123,1.1313,67100000.0
2006-11-09 15:01:00,1.13126,1.13137,1.13115,1.13136,105600000.0
2006-11-09 15:02:00,1.13138,1.13142,1.13135,1.13135,85199998.0
2006-11-09 15:03:00,1.13135,1.13171,1.13135,1.13171,106799999.0
2006-11-09 15:04:00,1.13162,1.13162,1.13155,1.13162,123399999.0
2006-11-09 15:05:00,1.13163,1.13163,1.13157,1.13157,67100000.0
2006-11-09 15:06:00,1.13165,1.13188,1.13165,1.13181,100000000.0
2006-11-09 15:07:00,1.13178,1.13178,1.13172,1.13172,7200000.0
2006-11-09 15:08:00,1.13153,1.13165,1.13153,1.13159,98799998.0
2006-11-09 15:09:00,1.13163,1.13168,1.13163,1.13167,75999999.0
2006-11-09 15:10:00,1.13169,1.13193,1.13169,1.13185,65200001.0
2006-11-09 15:11:00,1.13184,1.1321,1.13184,1.1321,88200000.0
2006-11-09 15:12:00,1.13212,1.13212,1.13194,1.13194,83400001.0
2006-11-09 15:13:00,1.13187,1.13197,1.13186,1.13197,145899999.0
2006-11-09 15:14:00,1.13199,1.13207,1.13195,1.13195,142500001.0
2006-11-09 15:15:00,1.13207,1.13208,1.13196,1.13208,78099999.0
2006-11-09 15:16:00,1.13208,1.1321,1.13203,1.13207,60400001.0
2006-11-09 15:17:00,1.13206,1.13206,1.13197,1.13197,40900000.0
2006-11-09 15:18:00,1.13198,1.13206,1.13194,1.13204,183200001.0
2006-11-09 15:19:00,1.13201,1.13257,1.13201,1.13254,48200000.0
2006-11-09 15:20:00,1.1326,1.13315,1.13255,1.13315,104299999.0
2006-11-09 15:21:00,1.13303,1.13322,1.13299,1.13314,128599999.0
2006-11-09 15:22:00,1.13289,1.1329,1.13258,1.13258,100300001.0
2006-11-09 15:23:00,1.13234,1.13244,1.13234,1.13242,24200000.0
2006-11-09 15:24:00,1.13248,1.13253,1.13246,1.13253,89100001.0
2006-11-09 15:25:00,1.13248,1.13248,1.13239,1.13239,48600002.0
2006-11-09 15:26:00,1.13254,1.13258,1.13243,1.13244,91099999.0
2006-11-09 15:27:00,1.13248,1.13248,1.13237,1.13248,84499999.0
2006-11-09 15:28:00,1.1323,1.13253,1.1323,1.13247,118200000.0
2006-11-09 15:29:00,1.13257,1.13257,1.13223,1.13223,74400002.0
2006-11-09 15:30:00,1.13182,1.1322,1.13166,1.13189,87600000.0
2006-11-09 15:31:00,1.13218,1.13228,1.13183,1.13183,125399999.0
2006-11-09 15:32:00,1.13166,1.1318,1.13117,1.13117,76600002.0
2006-11-09 15:33:00,1.13096,1.13096,1.13078,1.13096,67599999.0
2006-11-09 15:34:00,1.13097,1.13098,1.13086,1.13098,173300001.0
2006-11-09 15:35:00,1.13113,1.13128,1.13113,1.13128,77700000.0
2006-11-09 15:36:00,1.13127,1.13163,1.13123,1.13163,121200001.0
2006-11-09 15:37:00,1.13166,1.13176,1.13166,1.13168,75800002.0
2006-11-09 15:38:00,1.1318,1.13212,1.1318,1.13201,88900001.0
2006-11-09 15:39:00,1.1319,1.13194,1.13178,1.13178,97800000.0
2006-11-09 15:40:00,1.13168,1.1317,1.13157,1.13162,36900000.0
2006-11-09 15:41:00,1.13157,1.13176,1.13157,1.1317,152199998.0
2006-11-09 15:42:00,1.13163,1.1317,1.13156,1.13169,31900000.0
2006-11-09 15:43:00,1.1318,1.1318,1.1318,1.1318,18300000.0
2006-11-09 15:44:00,1.13196,1.13203,1.13194,1.13198,83000000.0
2006-11-09 15:45:00,1.13184,1.13184,1.13174,1.13174,44499998.0
2006-11-09 15:46:00,1.13164,1.13179,1.1316,1.13168,129100001.0
2006-11-09 15:47:00,1.13172,1.13191,1.13172,1.13183,125000003.0
2006-11-09 15:48:00,1.13196,1.13205,1.13181,1.13192,159699998.0
2006-11-09 15:49:00,1.13198,1.13208,1.13185,1.13198,117200000.0
2006-11-09 15:50:00,1.13198,1.13198,1.13174,1.13186,125600001.0
2006-11-09 15:51:00,1.13183,1.13205,1.13171,1.13205,114999999.0
2006-11-09 15:52:00,1.132,1.132,1.1318,1.13187,159899997.0
2006-11-09 15:53:00,1.13187,1.13189,1.13178,1.13184,107800000.0
2006-11-09 15:54:00,1.13194,1.13203,1.13186,1.13186,131900001.0
2006-11-09 15:55:00,1.13192,1.13202,1.13189,1.13192,96200002.0
2006-11-09 15:56:00,1.13195,1.13204,1.13195,1.13201,76000000.0
2006-11-09 15:57:00,1.132,1.13202,1.13192,1.13192,68799999.0
2006-11-09 15:58:00,1.13189,1.13194,1.13174,1.13174,142299998.0
2006-11-09 15:59:00,1.13153,1.13153,1.13123,1.13129,58700001.0
2006-11-09 16:00:00,1.13132,1.13135,1.13102,1.13102,61700000.0
2006-11-09 16:01:00,1.13103,1.13119,1.13097,1.13119,81500001.0
2006-11-09 16:02:00,1.13126,1.1314,1.13123,1.13124,98100001.0
2006-11-09 16:03:00,1.13123,1.13142,1.13123,1.13142,47000001.0
2006-11-09 16:04:00,1.13134,1.13137,1.13118,1.13118,84200000.0
2006-11-09 16:05:00,1.13121,1.13146,1.13121,1.1314,117599998.0
2006-11-09 16:06:00,1.13133,1.13145,1.13121,1.13145,78200000.0
2006-11-09 16:07:00,1.13145,1.13145,1.13122,1.1313,79000001.0
2006-11-09 16:08:00,1.13128,1.1314,1.13126,1.1314,137500002.0
2006-11-09 16:09:00,1.13142,1.13148,1.13138,1.13148,130700000.0
2006-11-09 16:10:00,1.13152,1.13163,1.13139,1.13163,138500002.0
2006-11-09 16:11:00,1.13175,1.13175,1.13168,1.13168,11200000.0
2006-11-09 16:12:00,1.13171,1.13176,1.13171,1.13176,49499998.0
2006-11-09 16:13:00,1.1318,1.1318,1.13164,1.13177,109000001.0
2006-11-09 16:14:00,1.1317,1.13181,1.13166,1.1317,70799998.0
2006-11-09 16:15:00,1.13173,1.13179,1.13173,1.13173,81800000.0
2006-11-09 16:16:00,1.13174,1.13184,1.13173,1.13173,64900000.0
2006-11-09 16:17:00,1.13188,1.13191,1.13182,1.13191,51999999.0
2006-11-09 16:18:00,1.13184,1.13186,1.13175,1.13185,61500003.0
2006-11-09 16:19:00,1.13215,1.13269,1.13215,1.13269,59199999.0
2006-11-09 16:20:00,1.13254,1.1326,1.13248,1.1326,89600002.0
2006-11-09 16:21:00,1.13258,1.13261,1.13248,1.13258,195800003.0
2006-11-09 16:22:00,1.13277,1.13303,1.13277,1.13284,68500001.0
2006-11-09 16:23:00,1.13281,1.13281,1.13256,1.13256,190900006.0
2006-11-09 16:24:00,1.13261,1.13272,1.1326,1.13272,53400000.0
2006-11-09 16:25:00,1.13271,1.13275,1.13264,1.13264,80600000.0
2006-11-09 16:26:00,1.13256,1.13276,1.13256,1.13276,93100000.0
2006-11-09 16:27:00,1.13273,1.13273,1.13256,1.13273,136700000.0
2006-11-09 16:28:00,1.13255,1.13255,1.13243,1.13248,32900000.0
2006-11-09 16:29:00,1.13259,1.13259,1.13254,1.13254,13500000.0
2006-11-09 16:30:00,1.13262,1.13268,1.13258,1.13261,99200001.0
2006-11-09 16:31:00,1.13248,1.13257,1.1324,1.13245,36200001.0
2006-11-09 16:32:00,1.1324,1.1325,1.1323,1.1323,184700002.0
2006-11-09 16:33:00,1.13224,1.13225,1.13224,1.13225,37600002.0
2006-11-09 16:34:00,1.13214,1.13223,1.13205,1.13205,79700000.0
2006-11-09 16:35:00,1.1321,1.13212,1.13203,1.13212,97000000.0
2006-11-09 16:36:00,1.13206,1.13206,1.13203,1.13203,22299999.0
2006-11-09 16:37:00,1.13192,1.13202,1.13188,1.13202,53399999.0
2006-11-09 16:38:00,1.13201,1.13201,1.13172,1.13172,188400001.0
2006-11-09 16:39:00,1.1318,1.13193,1.1318,1.13193,57800001.0
2006-11-09 16:40:00,1.13192,1.13197,1.13185,1.13191,87899999.0
2006-11-09 16:41:00,1.13185,1.1319,1.13183,1.13183,102100002.0
2006-11-09 16:42:00,1.13195,1.13195,1.13186,1.13186,7200000.0
2006-11-09 16:43:00,1.13181,1.13217,1.13181,1.13211,146900002.0
2006-11-09 16:44:00,1.13212,1.13216,1.132,1.13208,128999999.0
2006-11-09 16:45:00,1.13211,1.13221,1.13211,1.13221,4800000.0
2006-11-09 16:46:00,1.13225,1.13239,1.13225,1.13239,104100001.0
2006-11-09 16:47:00,1.13248,1.13248,1.13241,1.13244,106499999.0
2006-11-09 16:48:00,1.13236,1.13236,1.13215,1.13221,53400001.0
2006-11-09 16:49:00,1.13213,1.13213,1.13188,1.13196,144899999.0
2006-11-09 16:50:00,1.13192,1.13204,1.13191,1.13191,152600002.0
2006-11-09 16:51:00,1.1319,1.13198,1.13187,1.13189,32700000.0
2006-11-09 16:52:00,1.13186,1.13207,1.13186,1.13207,112400003.0
2006-11-09 16:53:00,1.13205,1.13205,1.13195,1.13195,69600000.0
2006-11-09 16:54:00,1.132,1.13207,1.132,1.13203,46000000.0
2006-11-09 16:55:00,1.13191,1.13205,1.13191,1.13205,82299999.0
2006-11-09 16:56:00,1.13197,1.13197,1.13193,1.13193,43100000.0
2006-11-09 16:57:00,1.1319,1.13193,1.13181,1.13188,119400001.0
2006-11-09 16:58:00,1.13174,1.13174,1.13171,1.13171,48899998.0
2006-11-09 16:59:00,1.13154,1.13166,1.13154,1.13166,12900000.0
2006-11-09 17:00:00,1.13163,1.13163,1.13123,1.13123,62900000.0
2006-11-09 17:01:00,1.13115,1.13121,1.13113,1.13113,73300002.0
2006-11-09 17:02:00,1.13114,1.13114,1.13054,1.13054,69000002.0
2006-11-09 17:03:00,1.13045,1.13086,1.13045,1.13082,120600001.0
2006-11-09 17:04:00,1.13054,1.13065,1.13041,1.13063,160999999.0
2006-11-09 17:05:00,1.13059,1.13072,1.1305,1.13072,123500001.0
2006-11-09 17:06:00,1.13077,1.13092,1.13077,1.1309,80300000.0
2006-11-09 17:07:00,1.13096,1.13096,1.13082,1.13082,118199999.0
2006-11-09 17:08:00,1.13071,1.13071,1.13052,1.13065,49300001.0
2006-11-09 17:09:00,1.13068,1.13086,1.13056,1.13075,135900002.0
2006-11-09 17:10:00,1.13068,1.1308,1.13059,1.13065,108700000.0
2006-11-09 17:11:00,1.13037,1.13045,1.13036,1.13045,23500000.0
2006-11-09 17:12:00,1.13041,1.1305,1.1303,1.1305,52199999.0
2006-11-09 17:13:00,1.13061,1.13084,1.13061,1.13084,16000000.0
2006-11-09 17:14:00,1.13103,1.1313,1.13103,1.1311,112500001.0
2006-11-09 17:15:00,1.13104,1.13112,1.13089,1.13099,136399998.0
2006-11-09 17:16:00,1.13109,1.13112,1.13099,1.13099,100500003.0
2006-11-09 17:17:00,1.13107,1.13142,1.13107,1.13134,55000000.0
2006-11-09 17:18:00,1.13143,1.13148,1.13131,1.13137,113900002.0
2006-11-09 17:19:00,1.13152,1.13152,1.13151,1.13151,37999999.0
2006-11-09 17:20:00,1.13153,1.13153,1.13143,1.13151,196200001.0
2006-11-09 17:21:00,1.1314,1.13154,1.13139,1.13148,90000000.0
2006-11-09 17:22:00,1.13148,1.13159,1.13146,1.13154,71300002.0
2006-11-09 17:23:00,1.13149,1.1316,1.13146,1.13149,70500001.0
2006-11-09 17:24:00,1.13151,1.13224,1.13148,1.13224,110299999.0
2006-11-09 17:25:00,1.13228,1.13228,1.13215,1.13226,173000005.0
2006-11-09 17:26:00,1.13223,1.13225,1.13209,1.1321,98900000.0
2006-11-09 17:27:00,1.13212,1.13229,1.13199,1.13209,155400001.0
2006-11-09 17:28:00,1.13198,1.13207,1.13191,1.13205,80399999.0
2006-11-09 17:29:00,1.13202,1.13202,1.13192,1.13192,36700001.0
2006-11-09 17:30:00,1.13192,1.13206,1.13192,1.13202,99300002.0
2006-11-09 17:31:00,1.13201,1.13201,1.13185,1.13185,34800000.0
2006-11-09 17:32:00,1.1318,1.1318,1.13172,1.13172,90299999.0
2006-11-09 17:33:00,1.13168,1.13182,1.1316,1.13164,140900002.0
2006-11-09 17:34:00,1.13167,1.13172,1.13159,1.13165,51099999.0
2006-11-09 17:35:00,1.13164,1.132,1.13164,1.132,108699999.0
2006-11-09 17:36:00,1.13226,1.13226,1.13224,1.13224,15300000.0
2006-11-09 17:37:00,1.1324,1.1324,1.13226,1.13237,107299999.0
2006-11-09 17:38:00,1.13236,1.1324,1.13197,1.13197,95400000.0
2006-11-09 17:39:00,1.13186,1.13196,1.13178,1.13179,144700000.0
2006-11-09 17:40:00,1.13186,1.13191,1.13166,1.13175,101600000.0
2006-11-09 17:41:00,1.13163,1.13174,1.13159,1.13171,92800000.0
2006-11-09 17:42:00,1.13169,1.13171,1.13162,1.13165,133600000.0
2006-11-09 17:43:00,1.13167,1.13168,1.13157,1.13168,98500001.0
2006-11-09 17:44:00,1.13167,1.13182,1.13163,1.13182,79200000.0
2006-11-09 17:45:00,1.13182,1.13205,1.13174,1.13205,197100005.0
2006-11-09 17:46:00,1.13207,1.13207,1.13196,1.13201,26700000.0
2006-11-09 17:47:00,1.13211,1.13211,1.13193,1.13196,45600001.0
2006-11-09 17:48:00,1.13198,1.13198,1.13192,1.13192,35300000.0
2006-11-09 17:49:00,1.13195,1.13206,1.13189,1.13195,198599998.0
2006-11-09 17:50:00,1.13194,1.13209,1.13194,1.13204,72799999.0
2006-11-09 17:51:00,1.13213,1.1322,1.13195,1.13219,193599996.0
2006-11-09 17:52:00,1.13209,1.13214,1.13196,1.13209,84700000.0
2006-11-09 17:53:00,1.13195,1.13203,1.13195,1.13195,55600001.0
2006-11-09 17:54:00,1.13197,1.13203,1.13191,1.13203,50500000.0
2006-11-09 17:55:00,1.13203,1.13225,1.13203,1.13225,99100000.0
2006-11-09 17:56:00,1.13224,1.13224,1.13217,1.13224,63100001.0
2006-11-09 17:57:00,1.13215,1.13215,1.13183,1.13183,142800001.0
2006-11-09 17:58:00,1.13178,1.1318,1.13165,1.13168,95599999.0
2006-11-09 17:59:00,1.1316,1.1318,1.1316,1.13178,134399997.0
2006-11-09 18:00:00,1.13182,1.13185,1.13173,1.13185,78700001.0
2006-11-09 18:01:00,1.1318,1.13191,1.1318,1.13186,597800006.0
2006-11-09 18:02:00,1.13192,1.13195,1.13185,1.13188,718299998.0
2006-11-09 18:03:00,1.13187,1.13197,1.13184,1.13187,682599997.0
2006-11-09 18:04:00,1.13186,1.13202,1.13184,1.13185,861200001.0
2006-11-09 18:05:00,1.1319,1.13195,1.13182,1.13192,1022800000.0
2006-11-09 18:06:00,1.13192,1.13207,1.1319,1.13207,537100003.0
2006-11-09 18:07:00,1.1321,1.13221,1.13207,1.13212,1065300007.0
2006-11-09 18:08:00,1.13213,1.13234,1.13213,1.1322,902300011.0
2006-11-09 18:09:00,1.1322,1.13226,1.13208,1.1321,553400002.0
2006-11-09 18:10:00,1.13217,1.13222,1.13204,1.13206,636500005.0
2006-11-09 18:11:00,1.13213,1.13216,1.13192,1.13216,839399992.0
2006-11-09 18:12:00,1.13223,1.13227,1.13217,1.13217,111599999.0
2006-11-09 18:13:00,1.13218,1.13218,1.13209,1.13212,398200000.0
2006-11-09 18:14:00,1.13212,1.13215,1.13203,1.13208,426599999.0
2006-11-09 18:15:00,1.13203,1.13233,1.13203,1.1323,709399998.0
2006-11-09 18:16:00,1.13234,1.13242,1.1323,1.13232,499200001.0
2006-11-09 18:17:00,1.13224,1.13227,1.13212,1.13217,883199994.0
2006-11-09 18:18:00,1.1322,1.13236,1.1322,1.13227,593200001.0
2006-11-09 18:19:00,1.13231,1.13231,1.13191,1.13194,247800002.0
2006-11-09 18:20:00,1.13198,1.13217,1.13198,1.13208,610700007.0
2006-11-09 18:21:00,1.13207,1.13207,1.13153,1.13153,173700000.0
2006-11-09 18:22:00,1.13165,1.13186,1.13158,1.13185,276200003.0
2006-11-09 18:23:00,1.13179,1.13179,1.13155,1.13163,349699998.0
2006-11-09 18:24:00,1.13157,1.13157,1.1313,1.13131,653900006.0
2006-11-09 18:25:00,1.1313,1.1313,1.13105,1.13112,338999999.0
2006-11-09 18:26:00,1.13105,1.13105,1.13052,1.13061,1128600004.0
2006-11-09 18:27:00,1.13065,1.13092,1.13065,1.13078,689600001.0
2006-11-09 18:28:00,1.13079,1.13095,1.13074,1.1309,428699995.0
2006-11-09 18:29:00,1.13091,1.13095,1.13083,1.1309,306500000.0
2006-11-09 18:30:00,1.13089,1.13093,1.13077,1.13088,877000003.0
2006-11-09 18:31:00,1.13086,1.13086,1.1304,1.1304,543300004.0
2006-11-09 18:32:00,1.13035,1.13049,1.13031,1.13047,312700000.0
2006-11-09 18:33:00,1.13054,1.131,1.13051,1.13072,491600001.0
2006-11-09 18:34:00,1.13068,1.13068,1.13044,1.13055,382399999.0
2006-11-09 18:35:00,1.13037,1.13037,1.12959,1.13001,532099995.0
2006-11-09 18:36:00,1.12991,1.12991,1.12955,1.12955,374800006.0
2006-11-09 18:37:00,1.12945,1.12963,1.12945,1.12963,76299999.0
2006-11-09 18:38:00,1.12976,1.13025,1.12952,1.12952,157700000.0
2006-11-09 18:39:00,1.12952,1.12999,1.12952,1.12995,180400002.0
2006-11-09 18:40:00,1.12994,1.13002,1.12957,1.12957,479099997.0
2006-11-09 18:41:00,1.12956,1.12964,1.12926,1.12926,261100001.0
2006-11-09 18:42:00,1.12914,1.1294,1.12896,1.1294,419399999.0
2006-11-09 18:43:00,1.12948,1.12955,1.12942,1.12945,530200003.0
2006-11-09 18:44:00,1.12954,1.13005,1.12949,1.13005,207300000.0
2006-11-09 18:45:00,1.13015,1.13019,1.13001,1.13008,353000003.0
2006-11-09 18:46:00,1.13008,1.13011,1.13,1.13003,275199998.0
2006-11-09 18:47:00,1.12993,1.12993,1.12966,1.12966,50200001.0
2006-11-09 18:48:00,1.12966,1.1301,1.12966,1.1301,123800002.0
2006-11-09 18:49:00,1.1301,1.1301,1.12996,1.13005,58100000.0
2006-11-09 18:50:00,1.13007,1.13007,1.1299,1.13004,79400000.0
2006-11-09 18:51:00,1.12997,1.13003,1.1299,1.1299,129100000.0
2006-11-09 18:52:00,1.12984,1.12984,1.12946,1.12963,163300000.0
2006-11-09 18:53:00,1.12957,1.12962,1.12945,1.12945,512399995.0
2006-11-09 18:54:00,1.12952,1.12984,1.12952,1.12975,148399999.0
2006-11-09 18:55:00,1.12977,1.12977,1.1295,1.1295,568500002.0
2006-11-09 18:56:00,1.12947,1.12957,1.12947,1.12949,291400003.0
2006-11-09 18:57:00,1.1295,1.12961,1.1295,1.12953,305799994.0
2006-11-09 18:58:00,1.12954,1.12954,1.12927,1.12928,97200001.0
2006-11-09 18:59:00,1.12917,1.12917,1.1288,1.12892,501199996.0
2006-11-09 19:00:00,1.12896,1.12913,1.12885,1.12913,300499998.0
2006-11-09 19:01:00,1.12919,1.1293,1.12915,1.12915,64900000.0
2006-11-09 19:02:00,1.12912,1.12917,1.12907,1.12911,191399999.0
2006-11-09 19:03:00,1.12906,1.12906,1.12885,1.12885,587700004.0
2006-11-09 19:04:00,1.12883,1.12906,1.12868,1.12868,280799998.0
2006-11-09 19:05:00,1.12865,1.12875,1.1285,1.1285,266599999.0
2006-11-09 19:06:00,1.12848,1.12858,1.12832,1.12856,384999996.0
2006-11-09 19:07:00,1.1285,1.12861,1.12843,1.12861,77000001.0
2006-11-09 19:08:00,1.12868,1.12886,1.12868,1.12882,567800004.0
2006-11-09 19:09:00,1.12877,1.12878,1.12862,1.12874,542300001.0
2006-11-09 19:10:00,1.12884,1.12891,1.12878,1.12878,118500003.0
2006-11-09 19:11:00,1.12873,1.12877,1.12862,1.12866,400300001.0
2006-11-09 19:12:00,1.12856,1.12862,1.12853,1.12857,252099996.0
2006-11-09 19:13:00,1.12856,1.12861,1.12853,1.12855,119400000.0
2006-11-09 19:14:00,1.12854,1.12875,1.12854,1.12868,364190006.0
2006-11-09 19:15:00,1.12858,1.12858,1.1285,1.12858,494800001.0
2006-11-09 19:16:00,1.12857,1.12857,1.12843,1.12843,192399999.0
2006-11-09 19:17:00,1.12846,1.1286,1.12843,1.12853,297700002.0
2006-11-09 19:18:00,1.12857,1.12859,1.12837,1.12855,509699999.0
2006-11-09 19:19:00,1.12853,1.12862,1.12853,1.1286,126999999.0
2006-11-09 19:20:00,1.12859,1.12866,1.12855,1.12856,163700001.0
2006-11-09 19:21:00,1.12861,1.12868,1.12861,1.12866,193200003.0
2006-11-09 19:22:00,1.12869,1.12869,1.12859,1.12862,257800003.0
2006-11-09 19:23:00,1.12857,1.1286,1.12857,1.1286,16000000.0
2006-11-09 19:24:00,1.1286,1.1286,1.12849,1.12856,33000000.0
2006-11-09 19:25:00,1.1286,1.1286,1.12856,1.12859,98400000.0
2006-11-09 19:26:00,1.12857,1.1287,1.12853,1.12865,175900001.0
2006-11-09 19:27:00,1.12864,1.12876,1.12864,1.12871,313400007.0
2006-11-09 19:28:00,1.12878,1.12879,1.1287,1.1287,192899999.0
2006-11-09 19:29:00,1.12872,1.12875,1.12864,1.12874,116299997.0
2006-11-09 19:30:00,1.12875,1.12875,1.12866,1.1287,173400003.0
2006-11-09 19:31:00,1.12872,1.12875,1.12865,1.12867,166900000.0
2006-11-09 19:32:00,1.12872,1.12872,1.12868,1.12868,18500000.0
2006-11-09 19:33:00,1.12856,1.12879,1.12856,1.12874,303800000.0
2006-11-09 19:34:00,1.12874,1.12878,1.12871,1.12873,26399999.0
2006-11-09 19:35:00,1.1287,1.1287,1.1287,1.1287,16000000.0
2006-11-09 19:36:00,1.12867,1.12875,1.12853,1.12853,137099999.0
2006-11-09 19:37:00,1.12865,1.12869,1.12852,1.12855,500200005.0
2006-11-09 19:38:00,1.12843,1.12859,1.12834,1.12848,243000002.0
2006-11-09 19:39:00,1.12846,1.1286,1.12845,1.12857,528100004.0
2006-11-09 19:40:00,1.12858,1.12872,1.12856,1.12872,240200002.0
2006-11-09 19:41:00,1.12866,1.12866,1.12852,1.12858,199800000.0
2006-11-09 19:42:00,1.12864,1.12909,1.12864,1.12909,144600002.0
2006-11-09 19:43:00,1.12915,1.12915,1.129,1.129,151600000.0
2006-11-09 19:44:00,1.12899,1.12911,1.12897,1.12911,62699999.0
2006-11-09 19:45:00,1.1293,1.1295,1.1293,1.12944,124300001.0
2006-11-09 19:46:00,1.1294,1.12946,1.12935,1.12946,64600002.0
2006-11-09 19:47:00,1.12945,1.12945,1.12935,1.12938,41500000.0
2006-11-09 19:48:00,1.12936,1.12936,1.12924,1.12925,126100001.0
2006-11-09 19:49:00,1.1293,1.12931,1.12921,1.12921,239600001.0
2006-11-09 19:50:00,1.12919,1.12919,1.12909,1.12912,116100001.0
2006-11-09 19:51:00,1.12907,1.1291,1.12907,1.1291,18300001.0
2006-11-09 19:52:00,1.12906,1.12906,1.1289,1.1289,35999999.0
2006-11-09 19:53:00,1.1289,1.12898,1.1289,1.1289,215899998.0
2006-11-09 19:54:00,1.1289,1.1289,1.1289,1.1289,57099998.0
2006-11-09 19:55:00,1.12901,1.12902,1.12872,1.12872,85899999.0
2006-11-09 19:56:00,1.12884,1.12884,1.12866,1.12872,283400001.0
2006-11-09 19:57:00,1.12875,1.1288,1.12875,1.1288,200700001.0
2006-11-09 19:58:00,1.12882,1.12902,1.12882,1.12892,90100002.0
2006-11-09 19:59:00,1.12897,1.12905,1.12877,1.12901,130800000.0
2006-11-09 20:00:00,1.1291,1.12918,1.1291,1.12918,85300000.0
2006-11-09 20:01:00,1.12911,1.12915,1.12907,1.12912,122500001.0
2006-11-09 20:02:00,1.12912,1.12918,1.12907,1.12912,152999997.0
2006-11-09 20:03:00,1.12913,1.12918,1.12902,1.12907,507700000.0
2006-11-09 20:04:00,1.12915,1.12915,1.12908,1.12908,98800002.0
2006-11-09 20:05:00,1.12908,1.12918,1.12902,1.12905,125099999.0
2006-11-09 20:06:00,1.12912,1.12914,1.12905,1.1291,132100000.0
2006-11-09 20:07:00,1.12908,1.12912,1.12896,1.129,262899998.0
2006-11-09 20:08:00,1.12899,1.12903,1.12896,1.12896,269899999.0
2006-11-09 20:09:00,1.12888,1.12892,1.12884,1.12885,315999998.0
2006-11-09 20:10:00,1.1288,1.12882,1.12875,1.1288,103699999.0
2006-11-09 20:11:00,1.12878,1.12878,1.12871,1.12871,150100001.0
2006-11-09 20:12:00,1.12871,1.12881,1.12868,1.12871,665189995.0
2006-11-09 20:13:00,1.12875,1.12879,1.12872,1.12879,243200000.0
2006-11-09 20:14:00,1.12873,1.12883,1.12872,1.12872,103300000.0
2006-11-09 20:15:00,1.12875,1.12878,1.12865,1.1287,477000005.0
2006-11-09 20:16:00,1.12868,1.12869,1.12854,1.12858,514600004.0
2006-11-09 20:17:00,1.12857,1.12865,1.12852,1.12858,403499997.0
2006-11-09 20:18:00,1.12859,1.12859,1.12849,1.12859,146599999.0
2006-11-09 20:19:00,1.12857,1.12861,1.12849,1.12861,99899999.0
2006-11-09 20:20:00,1.12869,1.12871,1.1285,1.1285,348799998.0
2006-11-09 20:21:00,1.12849,1.12855,1.12842,1.12843,236599999.0
2006-11-09 20:22:00,1.12847,1.12856,1.12842,1.1285,264000003.0
2006-11-09 20:23:00,1.12842,1.12856,1.12842,1.12848,503000006.0
2006-11-09 20:24:00,1.12851,1.12861,1.12851,1.12855,346900008.0
2006-11-09 20:25:00,1.12857,1.12857,1.12846,1.12846,195600004.0
2006-11-09 20:26:00,1.12845,1.12845,1.12843,1.12843,218700000.0
2006-11-09 20:27:00,1.12843,1.12857,1.12839,1.12845,181199999.0
2006-11-09 20:28:00,1.12848,1.1286,1.12845,1.1285,696800006.0
2006-11-09 20:29:00,1.12833,1.12851,1.12816,1.12825,591200006.0
2006-11-09 20:30:00,1.12843,1.1285,1.12843,1.1285,235000003.0
2006-11-09 20:31:00,1.12852,1.12852,1.12834,1.12835,306599999.0
2006-11-09 20:32:00,1.12845,1.12873,1.12845,1.12873,316300000.0
2006-11-09 20:33:00,1.12884,1.12957,1.12884,1.12957,257400003.0
2006-11-09 20:34:00,1.12975,1.13012,1.12975,1.12993,69500000.0
2006-11-09 20:35:00,1.12987,1.12987,1.12943,1.12943,118700001.0
2006-11-09 20:36:00,1.1294,1.12948,1.12926,1.12948,314900003.0
2006-11-09 20:37:00,1.12947,1.12958,1.12932,1.12932,293499994.0
2006-11-09 20:38:00,1.12925,1.12938,1.12925,1.12938,264200000.0
2006-11-09 20:39:00,1.12934,1.12934,1.12905,1.12917,373100004.0
2006-11-09 20:40:00,1.12913,1.12914,1.12892,1.12895,417600001.0
2006-11-09 20:41:00,1.129,1.129,1.12892,1.129,551099996.0
2006-11-09 20:42:00,1.12902,1.12908,1.12899,1.12907,452000002.0
2006-11-09 20:43:00,1.12907,1.12912,1.12902,1.12908,258800001.0
2006-11-09 20:44:00,1.1291,1.12918,1.12903,1.12915,85100002.0
2006-11-09 20:45:00,1.12912,1.12912,1.12902,1.12902,167400000.0
2006-11-09 20:46:00,1.12905,1.12915,1.12905,1.12915,210200005.0
2006-11-09 20:47:00,1.12918,1.12924,1.12914,1.12914,217799999.0
2006-11-09 20:48:00,1.12915,1.12915,1.1291,1.12915,52600001.0
2006-11-09 20:49:00,1.12914,1.12914,1.12903,1.12914,277200001.0
2006-11-09 20:50:00,1.12911,1.12918,1.12911,1.12918,129800001.0
2006-11-09 20:51:00,1.12921,1.12921,1.12911,1.12915,87800000.0
2006-11-09 20:52:00,1.12917,1.12923,1.12917,1.12923,62400000.0
2006-11-09 20:53:00,1.12914,1.12914,1.1288,1.12885,253000001.0
2006-11-09 20:54:00,1.1289,1.12895,1.1288,1.12885,538000004.0
2006-11-09 20:55:00,1.1289,1.1289,1.12872,1.12879,181900000.0
2006-11-09 20:56:00,1.12882,1.12889,1.12878,1.12887,540399999.0
2006-11-09 20:57:00,1.1289,1.12907,1.1289,1.12901,491200011.0
2006-11-09 20:58:00,1.12899,1.12909,1.12899,1.12902,364100000.0
2006-11-09 20:59:00,1.12897,1.12907,1.12897,1.12905,296199997.0
2006-11-09 21:00:00,1.12909,1.12916,1.12896,1.1291,1005200005.0
2006-11-09 21:01:00,1.12908,1.12912,1.12899,1.12902,471599999.0
2006-11-09 21:02:00,1.12894,1.12898,1.12888,1.12888,133100002.0
2006-11-09 21:03:00,1.12897,1.12898,1.12885,1.12887,494599998.0
2006-11-09 21:04:00,1.12886,1.12891,1.12876,1.12885,764399997.0
2006-11-09 21:05:00,1.12888,1.12896,1.12877,1.12889,759899998.0
2006-11-09 21:06:00,1.12897,1.12897,1.12887,1.12888,100300000.0
2006-11-09 21:07:00,1.12894,1.12909,1.12891,1.129,757790011.0
2006-11-09 21:08:00,1.12893,1.12912,1.12893,1.12912,171490000.0
2006-11-09 21:09:00,1.12908,1.12923,1.12908,1.12923,146299998.0
2006-11-09 21:10:00,1.12923,1.12923,1.12906,1.1291,261300000.0
2006-11-09 21:11:00,1.1291,1.12913,1.12905,1.12905,344100002.0
2006-11-09 21:12:00,1.12912,1.12919,1.12911,1.12917,348000000.0
2006-11-09 21:13:00,1.12917,1.12917,1.12902,1.12902,506700001.0
2006-11-09 21:14:00,1.12908,1.12908,1.12895,1.12899,188000001.0
2006-11-09 21:15:00,1.12903,1.12903,1.12897,1.12897,98799999.0
2006-11-09 21:16:00,1.12891,1.12895,1.12885,1.12885,100700000.0
2006-11-09 21:17:00,1.12894,1.129,1.12892,1.12894,62900001.0
2006-11-09 21:18:00,1.12895,1.12901,1.12891,1.12899,99300001.0
2006-11-09 21:19:00,1.12895,1.129,1.12895,1.12895,125400000.0
2006-11-09 21:20:00,1.12895,1.12895,1.12895,1.12895,7300000.0
2006-11-09 21:21:00,1.12895,1.12895,1.12895,1.12895,13600000.0
2006-11-09 21:22:00,1.12892,1.12892,1.12885,1.12885,102400000.0
2006-11-09 21:23:00,1.12881,1.12889,1.12881,1.12889,31200000.0
2006-11-09 21:24:00,1.12875,1.12875,1.1287,1.1287,51100002.0
2006-11-09 21:25:00,1.12878,1.12878,1.12872,1.12872,42400000.0
2006-11-09 21:26:00,1.12873,1.12886,1.12872,1.12886,143500001.0
2006-11-09 21:27:00,1.12885,1.12885,1.12873,1.12873,47700000.0
2006-11-09 21:28:00,1.12874,1.12887,1.12868,1.12871,258600000.0
2006-11-09 21:29:00,1.12873,1.12884,1.12872,1.12881,201599999.0
2006-11-09 21:30:00,1.1289,1.12893,1.12879,1.1289,73299999.0
2006-11-09 21:31:00,1.12888,1.12888,1.12882,1.12882,43500000.0
2006-11-09 21:32:00,1.12878,1.12878,1.12866,1.12872,180600000.0
2006-11-09 21:33:00,1.12875,1.12878,1.12863,1.12878,99200001.0
2006-11-09 21:34:00,1.12882,1.12885,1.12879,1.1288,48400000.0
2006-11-09 21:35:00,1.12884,1.12906,1.12884,1.12906,122500002.0
2006-11-09 21:36:00,1.12905,1.12906,1.129,1.12902,87399998.0
2006-11-09 21:37:00,1.1292,1.1292,1.12913,1.12913,80099998.0
2006-11-09 21:38:00,1.12911,1.12918,1.12911,1.12911,161899998.0
2006-11-09 21:39:00,1.12918,1.12918,1.12908,1.12918,366699995.0
2006-11-09 21:40:00,1.12917,1.12917,1.12904,1.12906,266000003.0
2006-11-09 21:41:00,1.12911,1.12918,1.1291,1.1291,70600000.0
2006-11-09 21:42:00,1.12907,1.12918,1.12907,1.12918,56500001.0
2006-11-09 21:43:00,1.12924,1.1293,1.12923,1.12925,96800000.0
2006-11-09 21:44:00,1.1293,1.12938,1.12927,1.12938,61000000.0
2006-11-09 21:45:00,1.1294,1.1294,1.1294,1.1294,175000000.0
2006-11-09 21:46:00,1.1294,1.1295,1.12938,1.12938,261399999.0
2006-11-09 21:47:00,1.12943,1.12945,1.12939,1.12942,270999996.0
2006-11-09 21:48:00,1.12944,1.12944,1.12934,1.1294,110500001.0
2006-11-09 21:49:00,1.1293,1.12941,1.12928,1.12935,54900001.0
2006-11-09 21:50:00,1.12935,1.1294,1.12935,1.1294,72000000.0
2006-11-09 21:51:00,1.12925,1.12925,1.12842,1.12859,122899999.0
2006-11-09 21:52:00,1.12867,1.12872,1.12862,1.12871,107900001.0
2006-11-09 21:53:00,1.1287,1.1287,1.12852,1.1286,191800001.0
2006-11-09 21:54:00,1.12858,1.12878,1.12858,1.12863,122700001.0
2006-11-09 21:55:00,1.12865,1.12865,1.12855,1.12858,99099998.0
2006-11-09 21:56:00,1.12856,1.12871,1.12856,1.12871,62699997.0
2006-11-09 21:57:00,1.12859,1.1288,1.12859,1.12876,104900000.0
2006-11-09 21:58:00,1.12863,1.12878,1.12863,1.12866,92000001.0
2006-11-09 21:59:00,1.12865,1.12877,1.12856,1.12877,198599998.0
2006-11-09 22:00:00,1.12878,1.12886,1.12864,1.12864,310099999.0
2006-11-09 22:01:00,1.12867,1.12867,1.12863,1.12865,91900000.0
2006-11-09 22:02:00,1.12861,1.12876,1.12855,1.12855,491199997.0
2006-11-09 22:03:00,1.12854,1.12865,1.12854,1.12861,211500003.0
2006-11-09 22:04:00,1.12868,1.12879,1.12867,1.12878,51900000.0
2006-11-09 22:05:00,1.12878,1.12899,1.1287,1.12885,118600002.0
2006-11-09 22:06:00,1.12884,1.12897,1.1288,1.1289,287300000.0
2006-11-09 22:07:00,1.12898,1.12898,1.12893,1.12898,53200000.0
2006-11-09 22:08:00,1.12895,1.12922,1.12895,1.12922,136100001.0
2006-11-09 22:09:00,1.12913,1.12924,1.12908,1.12908,149600001.0
2006-11-09 22:10:00,1.12907,1.12913,1.12907,1.1291,18300000.0
2006-11-09 22:11:00,1.12908,1.12908,1.12904,1.12908,76199999.0
2006-11-09 22:12:00,1.12912,1.12922,1.12912,1.1292,95300000.0
2006-11-09 22:13:00,1.1292,1.12925,1.1292,1.1292,41000000.0
2006-11-09 22:14:00,1.12923,1.12923,1.12897,1.12897,49100000.0
2006-11-09 22:15:00,1.129,1.12902,1.12894,1.12897,200500000.0
2006-11-09 22:16:00,1.12896,1.12906,1.12892,1.12906,155300001.0
2006-11-09 22:17:00,1.12899,1.12899,1.12889,1.12898,71400000.0
2006-11-09 22:18:00,1.12895,1.12895,1.1289,1.1289,66900001.0
2006-11-09 22:19:00,1.12887,1.12887,1.12861,1.12864,59399999.0
2006-11-09 22:20:00,1.12888,1.12893,1.12885,1.12893,79599999.0
2006-11-09 22:21:00,1.12893,1.12893,1.12873,1.12875,152900001.0
2006-11-09 22:22:00,1.12875,1.12885,1.12875,1.12875,112200002.0
2006-11-09 22:23:00,1.12881,1.12887,1.12881,1.12881,185900000.0
2006-11-09 22:24:00,1.1288,1.12893,1.1288,1.12893,191199998.0
2006-11-09 22:25:00,1.12895,1.12895,1.12885,1.12885,80300002.0
2006-11-09 22:26:00,1.12886,1.12899,1.12886,1.12891,74700002.0
2006-11-09 22:27:00,1.12893,1.12904,1.12893,1.12899,314200002.0
2006-11-09 22:28:00,1.12911,1.12911,1.12899,1.12907,105300002.0
2006-11-09 22:29:00,1.1291,1.12915,1.12905,1.12905,131200000.0
2006-11-09 22:30:00,1.12905,1.12905,1.129,1.12905,50900000.0
2006-11-09 22:31:00,1.1291,1.1291,1.12905,1.12905,10500000.0
2006-11-09 22:32:00,1.12901,1.12901,1.12884,1.12884,96899999.0
2006-11-09 22:33:00,1.12887,1.12908,1.12887,1.12908,106099999.0
2006-11-09 22:34:00,1.12899,1.12912,1.12863,1.12875,380400001.0
2006-11-09 22:35:00,1.12913,1.12913,1.12903,1.12908,223899997.0
2006-11-09 22:36:00,1.12907,1.12907,1.12896,1.12896,66200001.0
2006-11-09 22:37:00,1.12897,1.12907,1.12897,1.12899,73300002.0
2006-11-09 22:38:00,1.12905,1.12915,1.12905,1.1291,128700000.0
2006-11-09 22:39:00,1.12915,1.12915,1.12905,1.12905,232200002.0
2006-11-09 22:40:00,1.12908,1.1291,1.12903,1.12903,86200000.0
2006-11-09 22:41:00,1.12903,1.12909,1.12896,1.129,64000001.0
2006-11-09 22:42:00,1.12908,1.12913,1.12908,1.12913,14500000.0
2006-11-09 22:43:00,1.12913,1.12921,1.12907,1.12912,338700001.0
2006-11-09 22:44:00,1.1291,1.12915,1.12905,1.12905,127599999.0
2006-11-09 22:45:00,1.12905,1.1291,1.12905,1.1291,10400000.0
2006-11-09 22:46:00,1.1291,1.1291,1.12892,1.12907,88099999.0
2006-11-09 22:47:00,1.12901,1.12901,1.12894,1.12894,56499998.0
2006-11-09 22:48:00,1.12901,1.12907,1.12897,1.12897,97099996.0
2006-11-09 22:49:00,1.12902,1.12907,1.129,1.12903,106500000.0
2006-11-09 22:50:00,1.12911,1.12918,1.12911,1.12913,41000000.0
2006-11-09 22:51:00,1.12921,1.12921,1.12908,1.12919,66900002.0
2006-11-09 22:52:00,1.12914,1.12917,1.12899,1.12899,134500001.0
2006-11-09 22:53:00,1.12905,1.12918,1.12905,1.12907,141200001.0
2006-11-09 22:54:00,1.12907,1.12917,1.12907,1.12907,78100000.0
2006-11-09 22:55:00,1.1291,1.12924,1.12908,1.12915,234000001.0
2006-11-09 22:56:00,1.12912,1.12922,1.12901,1.12922,174600004.0
2006-11-09 22:57:00,1.1291,1.1291,1.12903,1.12909,86900000.0
2006-11-09 22:58:00,1.1292,1.1292,1.1291,1.1292,59400000.0
2006-11-09 22:59:00,1.12915,1.12915,1.12885,1.12895,103300001.0
2006-11-09 23:00:00,1.12889,1.12923,1.12889,1.12919,111800003.0
2006-11-09 23:01:00,1.1292,1.12925,1.12918,1.1292,21600000.0
2006-11-09 23:02:00,1.12918,1.12919,1.12908,1.12918,76800000.0
2006-11-09 23:03:00,1.12909,1.12922,1.12909,1.12915,70699999.0
2006-11-09 23:04:00,1.1292,1.1292,1.1292,1.1292,66300003.0
2006-11-09 23:05:00,1.1292,1.1292,1.12913,1.12915,157599999.0
2006-11-09 23:06:00,1.12921,1.12929,1.12913,1.12929,105600000.0
2006-11-09 23:07:00,1.12928,1.12928,1.12917,1.12922,100099999.0
2006-11-09 23:08:00,1.12908,1.12917,1.129,1.12917,156500002.0
2006-11-09 23:09:00,1.12921,1.12933,1.12915,1.12933,80000001.0
2006-11-09 23:10:00,1.1293,1.1293,1.12917,1.12917,30800000.0
2006-11-09 23:11:00,1.12915,1.12932,1.12912,1.12912,81900000.0
2006-11-09 23:12:00,1.12923,1.12932,1.12917,1.12917,19600000.0
2006-11-09 23:13:00,1.12913,1.12921,1.1291,1.12917,114100002.0
2006-11-09 23:14:00,1.12907,1.12916,1.12907,1.12916,39600001.0
2006-11-09 23:15:00,1.12928,1.12928,1.12918,1.1292,139800003.0
2006-11-09 23:16:00,1.12896,1.12909,1.12887,1.12908,138400000.0
2006-11-09 23:17:00,1.12913,1.12919,1.12874,1.12874,92799999.0
2006-11-09 23:18:00,1.12925,1.12937,1.12924,1.12924,47999999.0
2006-11-09 23:19:00,1.12927,1.12935,1.1292,1.12923,93600000.0
2006-11-09 23:20:00,1.12918,1.12922,1.12918,1.12922,57700001.0
2006-11-09 23:21:00,1.12928,1.12958,1.12927,1.12958,98499999.0
2006-11-09 23:22:00,1.12952,1.12952,1.12928,1.1294,57200000.0
2006-11-09 23:23:00,1.12913,1.12931,1.12907,1.12928,121100000.0
2006-11-09 23:24:00,1.1294,1.1294,1.1294,1.1294,24900000.0
2006-11-09 23:25:00,1.12952,1.12952,1.12931,1.12934,114500002.0
2006-11-09 23:26:00,1.12936,1.12958,1.12936,1.12942,93200000.0
2006-11-09 23:27:00,1.12944,1.12955,1.12937,1.12937,168100004.0
2006-11-09 23:28:00,1.12936,1.12953,1.12936,1.12947,83000001.0
2006-11-09 23:29:00,1.12952,1.1297,1.12938,1.12959,139000000.0
2006-11-09 23:30:00,1.12965,1.12965,1.12954,1.12954,7000000.0
2006-11-09 23:31:00,1.12954,1.12971,1.12954,1.12965,97900000.0
2006-11-09 23:32:00,1.12973,1.12975,1.12955,1.12955,172199998.0
2006-11-09 23:33:00,1.12954,1.12976,1.12954,1.12976,91300002.0
2006-11-09 23:34:00,1.1297,1.12971,1.12959,1.12967,74700000.0
2006-11-09 23:35:00,1.1295,1.12966,1.12949,1.12966,131999999.0
2006-11-09 23:36:00,1.12928,1.12963,1.12927,1.12963,66000000.0
2006-11-09 23:37:00,1.12958,1.12958,1.12957,1.12957,25400001.0
2006-11-09 23:38:00,1.12935,1.12935,1.12924,1.1293,126899998.0
2006-11-09 23:39:00,1.12927,1.1293,1.12927,1.1293,85400001.0
2006-11-09 23:40:00,1.12926,1.1293,1.1292,1.12925,90599999.0
2006-11-09 23:41:00,1.12925,1.12925,1.12898,1.12898,86200001.0
2006-11-09 23:42:00,1.12907,1.12928,1.12907,1.12922,117699999.0
2006-11-09 23:43:00,1.12918,1.12919,1.12912,1.12912,93400000.0
2006-11-09 23:44:00,1.12911,1.12923,1.1291,1.12917,134200000.0
2006-11-09 23:45:00,1.12928,1.12928,1.12915,1.1292,111400000.0
2006-11-09 23:46:00,1.12915,1.12915,1.12915,1.12915,18799999.0
2006-11-09 23:47:00,1.12916,1.12916,1.12914,1.12914,58600000.0
2006-11-09 23:48:00,1.12913,1.12916,1.12913,1.12914,114000000.0
2006-11-09 23:49:00,1.12916,1.12924,1.12916,1.12923,122200000.0
2006-11-09 23:50:00,1.12923,1.12929,1.12923,1.12929,17600000.0
2006-11-09 23:51:00,1.12922,1.12931,1.12916,1.12916,79700000.0
2006-11-09 23:52:00,1.12913,1.12923,1.12913,1.12921,36600000.0
2006-11-09 23:53:00,1.12927,1.12933,1.12922,1.1293,101900001.0
2006-11-09 23:54:00,1.12929,1.12934,1.12926,1.12931,97900001.0
2006-11-09 23:55:00,1.12923,1.12935,1.12918,1.12935,83900002.0
2006-11-09 23:56:00,1.12921,1.12925,1.12916,1.12916,94400001.0
2006-11-09 23:57:00,1.12918,1.12922,1.12918,1.12922,31100000.0
2006-11-09 23:58:00,1.12925,1.12934,1.12919,1.12926,101800000.0
2006-11-09 23:59:00,1.12922,1.12925,1.12914,1.12914,59900000.0
2006-11-10 00:00:00,1.12903,1.12909,1.129,1.129,136900005.0
2006-11-10 00:01:00,1.12897,1.12909,1.12897,1.12909,61700000.0
2006-11-10 00:02:00,1.12935,1.12935,1.12899,1.12903,60199998.0
2006-11-10 00:03:00,1.12905,1.12915,1.12905,1.12915,46400000.0
2006-11-10 00:04:00,1.12919,1.12926,1.12914,1.12914,73900000.0
2006-11-10 00:05:00,1.12905,1.12922,1.12905,1.12922,141500000.0
2006-11-10 00:06:00,1.12923,1.12928,1.12923,1.12926,9600000.0
2006-11-10 00:07:00,1.12926,1.12926,1.12919,1.12919,2600000.0
2006-11-10 00:08:00,1.12922,1.12922,1.12915,1.12922,76000000.0
2006-11-10 00:09:00,1.1292,1.12925,1.12915,1.12925,109600000.0
2006-11-10 00:10:00,1.12907,1.12907,1.12882,1.12882,70399999.0
2006-11-10 00:11:00,1.12868,1.12868,1.12857,1.12862,94700001.0
2006-11-10 00:12:00,1.12867,1.12868,1.1286,1.12868,116300003.0
2006-11-10 00:13:00,1.12881,1.12881,1.12858,1.12865,82099998.0
2006-11-10 00:14:00,1.12868,1.12875,1.12865,1.1287,61400000.0
2006-11-10 00:15:00,1.1287,1.12882,1.12866,1.12869,84199999.0
2006-11-10 00:16:00,1.12865,1.12865,1.12857,1.12857,30100000.0
2006-11-10 00:17:00,1.12859,1.12864,1.12857,1.12857,67400000.0
2006-11-10 00:18:00,1.12897,1.12897,1.12876,1.12885,87699998.0
2006-11-10 00:19:00,1.1286,1.12865,1.12855,1.12865,98700000.0
2006-11-10 00:20:00,1.12862,1.12871,1.12858,1.12869,89799999.0
2006-11-10 00:21:00,1.1287,1.12875,1.12865,1.1287,208199998.0
2006-11-10 00:22:00,1.12875,1.12875,1.12862,1.12867,104699998.0
2006-11-10 00:23:00,1.1287,1.12875,1.12865,1.1287,134099999.0
2006-11-10 00:24:00,1.1288,1.12889,1.12874,1.12874,104400002.0
2006-11-10 00:25:00,1.12867,1.12871,1.12859,1.12865,55600000.0
2006-11-10 00:26:00,1.12872,1.1288,1.12872,1.1288,35700000.0
2006-11-10 00:27:00,1.12868,1.12877,1.12864,1.12873,104600001.0
2006-11-10 00:28:00,1.1289,1.1289,1.12885,1.1289,9700000.0
2006-11-10 00:29:00,1.12887,1.1289,1.12877,1.12877,97499999.0
2006-11-10 00:30:00,1.12866,1.12866,1.12851,1.12855,79400000.0
2006-11-10 00:31:00,1.12862,1.12872,1.12853,1.12859,51100000.0
2006-11-10 00:32:00,1.12853,1.12857,1.12853,1.12857,7700000.0
2006-11-10 00:33:00,1.12858,1.1286,1.12858,1.1286,29700000.0
2006-11-10 00:34:00,1.12871,1.12874,1.12833,1.12841,76199998.0
2006-11-10 00:35:00,1.12853,1.12853,1.1285,1.1285,36000001.0
2006-11-10 00:36:00,1.1284,1.12851,1.12836,1.12836,51800000.0
2006-11-10 00:37:00,1.12835,1.12839,1.12831,1.12837,98500000.0
2006-11-10 00:38:00,1.12835,1.1284,1.12832,1.12837,65400001.0
2006-11-10 00:39:00,1.12831,1.1285,1.12804,1.12804,108600000.0
2006-11-10 00:40:00,1.12834,1.12838,1.12833,1.12833,60600001.0
2006-11-10 00:41:00,1.12835,1.12836,1.12811,1.12824,159700002.0
2006-11-10 00:42:00,1.12837,1.12837,1.12822,1.12822,50800000.0
2006-11-10 00:43:00,1.12815,1.1283,1.12811,1.1283,49500000.0
2006-11-10 00:44:00,1.12817,1.12828,1.12817,1.1282,24900000.0
2006-11-10 00:45:00,1.12819,1.12822,1.12807,1.12812,143099998.0
2006-11-10 00:46:00,1.12815,1.12815,1.12815,1.12815,8000000.0
2006-11-10 00:47:00,1.12803,1.12818,1.1279,1.12812,89900001.0
2006-11-10 00:48:00,1.1281,1.1281,1.12804,1.12808,109900000.0
2006-11-10 00:49:00,1.12806,1.12813,1.12805,1.12805,41700000.0
2006-11-10 00:50:00,1.12812,1.12812,1.12798,1.12801,155800000.0
2006-11-10 00:51:00,1.12793,1.12807,1.12793,1.12807,90099997.0
2006-11-10 00:52:00,1.12807,1.12807,1.12796,1.12796,135000002.0
2006-11-10 00:53:00,1.12798,1.12805,1.12794,1.12794,43200000.0
2006-11-10 00:54:00,1.128,1.12808,1.128,1.12807,99400000.0
2006-11-10 00:55:00,1.128,1.12805,1.12795,1.12795,56700000.0
2006-11-10 00:56:00,1.12798,1.12799,1.12789,1.12789,91900000.0
2006-11-10 00:57:00,1.12792,1.12801,1.12785,1.12801,135000000.0
2006-11-10 00:58:00,1.12795,1.128,1.12795,1.128,15100000.0
2006-11-10 00:59:00,1.12802,1.12809,1.12802,1.12802,73300000.0
2006-11-10 01:00:00,1.12804,1.12818,1.12804,1.12818,93800000.0
2006-11-10 01:01:00,1.12815,1.12815,1.12805,1.1281,107600001.0
2006-11-10 01:02:00,1.12807,1.12809,1.128,1.12801,106400002.0
2006-11-10 01:03:00,1.12805,1.12805,1.12793,1.12805,48300002.0
2006-11-10 01:04:00,1.12802,1.12808,1.128,1.128,136800005.0
2006-11-10 01:05:00,1.12809,1.12812,1.12793,1.12805,112300001.0
2006-11-10 01:06:00,1.12802,1.12806,1.12801,1.12803,23200000.0
2006-11-10 01:07:00,1.12797,1.12797,1.12793,1.12793,16800000.0
2006-11-10 01:08:00,1.1279,1.12803,1.12788,1.12803,84300000.0
2006-11-10 01:09:00,1.12802,1.12811,1.12802,1.12811,1600000.0
2006-11-10 01:10:00,1.1282,1.12822,1.12812,1.12812,116899997.0
2006-11-10 01:11:00,1.12817,1.12817,1.12809,1.12809,18400000.0
2006-11-10 01:12:00,1.12815,1.12825,1.12813,1.12825,32400001.0
2006-11-10 01:13:00,1.1283,1.1283,1.1283,1.1283,37700001.0
2006-11-10 01:14:00,1.12818,1.12818,1.12812,1.12812,23900000.0
2006-11-10 01:15:00,1.1281,1.1281,1.12805,1.12805,51500000.0
2006-11-10 01:16:00,1.12806,1.12806,1.12789,1.12789,116599998.0
2006-11-10 01:17:00,1.1279,1.12806,1.1279,1.12804,42000000.0
2006-11-10 01:18:00,1.12815,1.12815,1.12815,1.12815,27100000.0
2006-11-10 01:19:00,1.1281,1.1281,1.1281,1.1281,6800000.0
2006-11-10 01:20:00,1.12802,1.1281,1.12802,1.1281,51900000.0
2006-11-10 01:21:00,1.12799,1.12812,1.12799,1.12806,64400001.0
2006-11-10 01:22:00,1.12798,1.12813,1.12788,1.12803,116699998.0
2006-11-10 01:23:00,1.12791,1.12804,1.12791,1.128,68100000.0
2006-11-10 01:24:00,1.1281,1.1281,1.12802,1.12802,51300001.0
2006-11-10 01:25:00,1.1281,1.12813,1.12805,1.12813,55900000.0
2006-11-10 01:26:00,1.1281,1.1281,1.1281,1.1281,17500000.0
2006-11-10 01:27:00,1.12812,1.12813,1.12808,1.12808,99900000.0
2006-11-10 01:28:00,1.12815,1.12815,1.12808,1.12808,47500000.0
2006-11-10 01:29:00,1.12793,1.12811,1.12791,1.12804,119900000.0
2006-11-10 01:30:00,1.12803,1.12805,1.12803,1.12805,34399999.0
2006-11-10 01:31:00,1.12807,1.12807,1.12796,1.12803,91399998.0
2006-11-10 01:32:00,1.1281,1.12815,1.1281,1.12815,6100000.0
2006-11-10 01:33:00,1.1281,1.1281,1.12808,1.12808,52100001.0
2006-11-10 01:34:00,1.1281,1.1281,1.12805,1.12805,23099999.0
2006-11-10 01:35:00,1.12815,1.12815,1.1281,1.1281,17500000.0
2006-11-10 01:36:00,1.12783,1.128,1.12782,1.12782,157899999.0
2006-11-10 01:37:00,1.12806,1.12817,1.12806,1.12817,24699999.0
2006-11-10 01:38:00,1.12815,1.12825,1.12815,1.1282,53800000.0
2006-11-10 01:39:00,1.12825,1.12845,1.12825,1.12845,79799999.0
2006-11-10 01:40:00,1.12841,1.12841,1.12826,1.12834,75300001.0
2006-11-10 01:41:00,1.12845,1.12845,1.12842,1.12842,2400000.0
2006-11-10 01:42:00,1.12838,1.12841,1.12837,1.12841,64899999.0
2006-11-10 01:43:00,1.12832,1.12845,1.12832,1.12845,25500000.0
2006-11-10 01:44:00,1.12825,1.12842,1.12821,1.12828,96700001.0
2006-11-10 01:45:00,1.12831,1.12838,1.12806,1.12806,83900000.0
2006-11-10 01:46:00,1.12845,1.12847,1.12831,1.12837,90199998.0
2006-11-10 01:47:00,1.12824,1.12826,1.12824,1.12826,38500001.0
2006-11-10 01:48:00,1.12828,1.12831,1.12823,1.12823,74700001.0
2006-11-10 01:49:00,1.12825,1.12825,1.1282,1.1282,65400000.0
2006-11-10 01:50:00,1.12817,1.12825,1.12817,1.12825,12900000.0
2006-11-10 01:51:00,1.12822,1.12822,1.12815,1.12815,58399999.0
2006-11-10 01:52:00,1.12806,1.12819,1.12799,1.12807,80899999.0
2006-11-10 01:53:00,1.12822,1.12827,1.12822,1.12827,36100000.0
2006-11-10 01:54:00,1.1283,1.1283,1.12825,1.1283,26900001.0
2006-11-10 01:55:00,1.12818,1.12829,1.12818,1.12828,21600000.0
2006-11-10 01:56:00,1.12823,1.12827,1.12823,1.12827,33200000.0
2006-11-10 01:57:00,1.12835,1.12835,1.12823,1.12825,75499998.0
2006-11-10 01:58:00,1.12823,1.1284,1.12823,1.12832,119300001.0
2006-11-10 01:59:00,1.12825,1.1283,1.12825,1.1283,32800000.0
2006-11-10 02:00:00,1.1283,1.1283,1.12822,1.12822,151400003.0
2006-11-10 02:01:00,1.12833,1.12833,1.12833,1.12833,12400000.0
2006-11-10 02:02:00,1.12815,1.12825,1.12804,1.12825,102200001.0
2006-11-10 02:03:00,1.12828,1.12835,1.1282,1.12832,94000000.0
2006-11-10 02:04:00,1.1283,1.1283,1.12827,1.12827,37100000.0
2006-11-10 02:05:00,1.12835,1.12835,1.12823,1.1283,113399996.0
2006-11-10 02:06:00,1.12819,1.12831,1.12819,1.12831,90000000.0
2006-11-10 02:07:00,1.12835,1.12835,1.12823,1.12825,79800002.0
2006-11-10 02:08:00,1.1283,1.1283,1.12825,1.12825,119599999.0
2006-11-10 02:09:00,1.12826,1.12826,1.12819,1.12819,31300000.0
2006-11-10 02:10:00,1.1282,1.12831,1.1282,1.1282,120900002.0
2006-11-10 02:11:00,1.12822,1.12825,1.12821,1.12823,122400000.0
2006-11-10 02:12:00,1.12818,1.12826,1.12816,1.12816,130000000.0
2006-11-10 02:13:00,1.12822,1.12831,1.12822,1.12831,35800000.0
2006-11-10 02:14:00,1.12827,1.12827,1.12823,1.12823,28900001.0
2006-11-10 02:15:00,1.12835,1.12835,1.12825,1.12835,85400001.0
2006-11-10 02:16:00,1.1283,1.1283,1.1283,1.1283,68599998.0
2006-11-10 02:17:00,1.12835,1.12835,1.12832,1.12832,47700000.0
2006-11-10 02:18:00,1.12825,1.12825,1.12825,1.12825,28700001.0
2006-11-10 02:19:00,1.12824,1.12832,1.12819,1.12832,56200000.0
2006-11-10 02:20:00,1.12818,1.12823,1.12799,1.12823,71499999.0
2006-11-10 02:21:00,1.12825,1.1283,1.12825,1.1283,30300000.0
2006-11-10 02:22:00,1.12829,1.12829,1.12821,1.12822,139500001.0
2006-11-10 02:23:00,1.12819,1.12832,1.12813,1.12832,21600000.0
2006-11-10 02:24:00,1.1283,1.1283,1.12825,1.12825,36400000.0
2006-11-10 02:25:00,1.12825,1.12839,1.12825,1.12839,59099998.0
2006-11-10 02:26:00,1.12836,1.12836,1.12829,1.12829,32700000.0
2006-11-10 02:27:00,1.1283,1.1283,1.1283,1.1283,19900000.0
2006-11-10 02:28:00,1.12823,1.12823,1.12819,1.12823,33100000.0
2006-11-10 02:29:00,1.12811,1.1284,1.12811,1.12822,146700000.0
2006-11-10 02:30:00,1.12825,1.1283,1.12824,1.12828,93399998.0
2006-11-10 02:31:00,1.1283,1.12835,1.12828,1.12828,107400001.0
2006-11-10 02:32:00,1.1283,1.1283,1.1281,1.1282,120800000.0
2006-11-10 02:33:00,1.12835,1.12835,1.1283,1.1283,36900001.0
2006-11-10 02:34:00,1.12815,1.12821,1.12787,1.12787,143800004.0
2006-11-10 02:35:00,1.12831,1.12831,1.12819,1.12819,34300000.0
2006-11-10 02:36:00,1.12822,1.12828,1.12822,1.12828,10400000.0
2006-11-10 02:37:00,1.12819,1.12821,1.12782,1.12785,217600000.0
2006-11-10 02:38:00,1.12824,1.12827,1.1282,1.12823,103989999.0
2006-11-10 02:39:00,1.1282,1.12832,1.12815,1.12832,72500000.0
2006-11-10 02:40:00,1.12826,1.12832,1.12826,1.12832,40999998.0
2006-11-10 02:41:00,1.12836,1.12836,1.12829,1.12829,59800000.0
2006-11-10 02:42:00,1.12832,1.12843,1.12832,1.12843,4100000.0
2006-11-10 02:43:00,1.12843,1.12843,1.12833,1.12838,149700004.0
2006-11-10 02:44:00,1.12831,1.12834,1.12831,1.12834,8100000.0
2006-11-10 02:45:00,1.12833,1.12851,1.12832,1.12851,95100002.0
2006-11-10 02:46:00,1.12836,1.12839,1.12836,1.12839,66299999.0
2006-11-10 02:47:00,1.12838,1.12838,1.12835,1.12835,29500000.0
2006-11-10 02:48:00,1.1283,1.12838,1.12814,1.12827,80300001.0
2006-11-10 02:49:00,1.12837,1.12849,1.12829,1.12839,149200000.0
2006-11-10 02:50:00,1.12838,1.12838,1.12838,1.12838,20799999.0
2006-11-10 02:51:00,1.12835,1.12845,1.12835,1.12835,27200000.0
2006-11-10 02:52:00,1.1284,1.1284,1.12835,1.12835,15900000.0
2006-11-10 02:53:00,1.1283,1.12845,1.1283,1.12843,45200001.0
2006-11-10 02:54:00,1.12837,1.12837,1.12833,1.12833,29399999.0
2006-11-10 02:55:00,1.12832,1.12832,1.12831,1.12831,14800000.0
2006-11-10 02:56:00,1.12833,1.12841,1.12818,1.12825,66799999.0
2006-11-10 02:57:00,1.12831,1.12841,1.12825,1.12838,143000000.0
2006-11-10 02:58:00,1.1283,1.1283,1.12825,1.12825,52099998.0
2006-11-10 02:59:00,1.12835,1.12835,1.12823,1.12825,87900001.0
2006-11-10 03:00:00,1.1283,1.12835,1.1282,1.12835,65900000.0
2006-11-10 03:01:00,1.12833,1.12837,1.12833,1.12837,7400000.0
2006-11-10 03:02:00,1.12841,1.12842,1.12826,1.12837,114799999.0
2006-11-10 03:03:00,1.12835,1.12839,1.12824,1.12839,69600001.0
2006-11-10 03:04:00,1.1284,1.1284,1.12823,1.12823,138900001.0
2006-11-10 03:05:00,1.12825,1.12835,1.12825,1.12825,77500000.0
2006-11-10 03:06:00,1.128,1.12835,1.12795,1.12827,173200001.0
2006-11-10 03:07:00,1.12828,1.12828,1.12828,1.12828,7200000.0
2006-11-10 03:08:00,1.1283,1.1283,1.12825,1.12825,63900000.0
2006-11-10 03:09:00,1.1283,1.12835,1.12825,1.1283,65400001.0
2006-11-10 03:10:00,1.12827,1.12827,1.12827,1.12827,800000.0
2006-11-10 03:11:00,1.12835,1.12835,1.12825,1.12825,13800000.0
2006-11-10 03:12:00,1.1283,1.12835,1.1283,1.12833,64600002.0
2006-11-10 03:13:00,1.12834,1.12834,1.12815,1.12816,27800001.0
2006-11-10 03:14:00,1.12822,1.12831,1.12818,1.12818,87399998.0
2006-11-10 03:15:00,1.12815,1.1282,1.12813,1.12813,30400000.0
2006-11-10 03:16:00,1.1282,1.12828,1.1282,1.12828,24900001.0
2006-11-10 03:17:00,1.12798,1.12801,1.12786,1.12786,155600001.0
2006-11-10 03:18:00,1.12825,1.12825,1.12812,1.12823,99700001.0
2006-11-10 03:19:00,1.12813,1.12816,1.12813,1.12813,43800001.0
2006-11-10 03:20:00,1.12815,1.12815,1.1281,1.1281,29300000.0
2006-11-10 03:21:00,1.12812,1.12812,1.128,1.12807,132199995.0
2006-11-10 03:22:00,1.12802,1.12809,1.12798,1.12809,74399999.0
2006-11-10 03:23:00,1.1279,1.12816,1.1279,1.12803,109000001.0
2006-11-10 03:24:00,1.12807,1.1281,1.12807,1.1281,48700001.0
2006-11-10 03:25:00,1.1281,1.12815,1.12805,1.12813,69100001.0
2006-11-10 03:26:00,1.12813,1.12815,1.12805,1.1281,134500002.0
2006-11-10 03:27:00,1.12804,1.12804,1.12804,1.12804,4000000.0
2006-11-10 03:28:00,1.12804,1.12806,1.12804,1.12806,8000000.0
2006-11-10 03:29:00,1.1281,1.1282,1.12789,1.12799,87300001.0
2006-11-10 03:30:00,1.1281,1.12818,1.12805,1.12805,45100000.0
2006-11-10 03:31:00,1.12805,1.1281,1.128,1.1281,26000000.0
2006-11-10 03:32:00,1.1281,1.1281,1.1281,1.1281,64700001.0
2006-11-10 03:33:00,1.12803,1.12821,1.12803,1.12821,32700000.0
2006-11-10 03:34:00,1.12818,1.12825,1.12818,1.12825,26300001.0
2006-11-10 03:35:00,1.12817,1.12818,1.12809,1.12818,70999999.0
2006-11-10 03:36:00,1.12813,1.12825,1.12813,1.12825,85399998.0
2006-11-10 03:37:00,1.12819,1.12823,1.12812,1.12812,99200000.0
2006-11-10 03:38:00,1.12807,1.12814,1.12797,1.12806,145900003.0
2006-11-10 03:39:00,1.1281,1.12815,1.12808,1.1281,101600000.0
2006-11-10 03:40:00,1.12808,1.12822,1.12808,1.12818,77200000.0
2006-11-10 03:41:00,1.12818,1.12823,1.1281,1.12823,70200001.0
2006-11-10 03:42:00,1.12805,1.1281,1.12805,1.1281,39300001.0
2006-11-10 03:43:00,1.12815,1.12815,1.12803,1.12803,116999998.0
2006-11-10 03:44:00,1.12786,1.12817,1.12786,1.12795,79400000.0
2006-11-10 03:45:00,1.12811,1.12823,1.12811,1.12814,184700001.0
2006-11-10 03:46:00,1.1282,1.12823,1.1282,1.12823,8800000.0
2006-11-10 03:47:00,1.12821,1.12821,1.12807,1.1281,137900001.0
2006-11-10 03:48:00,1.12805,1.12813,1.12805,1.12805,163100003.0
2006-11-10 03:49:00,1.12805,1.12814,1.12802,1.12814,63300001.0
2006-11-10 03:50:00,1.12801,1.12809,1.12801,1.12809,4800000.0
2006-11-10 03:51:00,1.12802,1.12808,1.12802,1.12808,45000001.0
2006-11-10 03:52:00,1.12805,1.12805,1.12805,1.12805,7900000.0
2006-11-10 03:53:00,1.1281,1.1281,1.12792,1.12804,155899998.0
2006-11-10 03:54:00,1.128,1.128,1.12795,1.128,76300000.0
2006-11-10 03:55:00,1.128,1.128,1.128,1.128,18300000.0
2006-11-10 03:56:00,1.12791,1.12801,1.12789,1.12789,56200000.0
2006-11-10 03:57:00,1.1279,1.1279,1.1279,1.1279,28700001.0
2006-11-10 03:58:00,1.1278,1.12795,1.1278,1.12795,48900000.0
2006-11-10 03:59:00,1.12805,1.12805,1.12805,1.12805,2400000.0
2006-11-10 04:00:00,1.1277,1.12786,1.12769,1.12772,121400001.0
2006-11-10 04:01:00,1.12782,1.1279,1.1275,1.12764,134900002.0
2006-11-10 04:02:00,1.12801,1.12801,1.12799,1.12799,13800000.0
2006-11-10 04:03:00,1.12789,1.12791,1.12789,1.12791,7200000.0
2006-11-10 04:04:00,1.12788,1.12794,1.12785,1.12791,69000001.0
2006-11-10 04:05:00,1.12786,1.1279,1.12784,1.12784,83800001.0
2006-11-10 04:06:00,1.12786,1.12797,1.12786,1.12792,94000001.0
2006-11-10 04:07:00,1.1279,1.12802,1.12787,1.12802,75600000.0
2006-11-10 04:08:00,1.12799,1.12806,1.12799,1.12806,34300000.0
2006-11-10 04:09:00,1.1281,1.1281,1.12803,1.12805,90899999.0
2006-11-10 04:10:00,1.12801,1.12808,1.12794,1.12808,141800001.0
2006-11-10 04:11:00,1.12805,1.1281,1.12805,1.1281,6800000.0
2006-11-10 04:12:00,1.1281,1.12811,1.12797,1.12802,147600004.0
2006-11-10 04:13:00,1.1281,1.12815,1.1281,1.12815,41700000.0
2006-11-10 04:14:00,1.12835,1.12836,1.128,1.128,62500001.0
2006-11-10 04:15:00,1.12823,1.12823,1.12809,1.12812,41500001.0
2006-11-10 04:16:00,1.128,1.1282,1.12785,1.12802,169799997.0
2006-11-10 04:17:00,1.128,1.12808,1.128,1.12808,48600000.0
2006-11-10 04:18:00,1.12816,1.12816,1.12816,1.12816,52300001.0
2006-11-10 04:19:00,1.12816,1.12823,1.12806,1.12806,13300000.0
2006-11-10 04:20:00,1.12831,1.12831,1.12824,1.12824,13500000.0
2006-11-10 04:21:00,1.12816,1.12828,1.12814,1.12827,148600000.0
2006-11-10 04:22:00,1.12825,1.12835,1.12823,1.12832,166300000.0
2006-11-10 04:23:00,1.1283,1.1283,1.12825,1.12825,111500001.0
2006-11-10 04:24:00,1.12825,1.12835,1.12825,1.12825,58400000.0
2006-11-10 04:25:00,1.12828,1.12828,1.12823,1.12827,63300000.0
2006-11-10 04:26:00,1.12822,1.12828,1.12816,1.12823,60800000.0
2006-11-10 04:27:00,1.12823,1.12836,1.12822,1.12826,18600000.0
2006-11-10 04:28:00,1.12821,1.12837,1.12821,1.12837,43700002.0
2006-11-10 04:29:00,1.12839,1.1284,1.12823,1.12825,68700001.0
2006-11-10 04:30:00,1.12825,1.12835,1.12791,1.12822,89099999.0
2006-11-10 04:31:00,1.12837,1.12838,1.1283,1.12838,51000000.0
2006-11-10 04:32:00,1.1279,1.12825,1.1279,1.12796,4900000.0
2006-11-10 04:33:00,1.12829,1.12829,1.12809,1.12809,72599999.0
2006-11-10 04:34:00,1.12805,1.12807,1.12794,1.12802,144100001.0
2006-11-10 04:35:00,1.12805,1.12808,1.12802,1.12802,67900002.0
2006-11-10 04:36:00,1.12799,1.12806,1.12799,1.12806,38900000.0
2006-11-10 04:37:00,1.12792,1.12804,1.12792,1.12795,106500001.0
2006-11-10 04:38:00,1.12798,1.12802,1.12792,1.12792,71600002.0
2006-11-10 04:39:00,1.12786,1.12794,1.12774,1.12791,90400000.0
2006-11-10 04:40:00,1.12796,1.12796,1.12791,1.12793,98900002.0
2006-11-10 04:41:00,1.128,1.128,1.12795,1.12795,54999999.0
2006-11-10 04:42:00,1.128,1.128,1.128,1.128,62000000.0
2006-11-10 04:43:00,1.12798,1.12805,1.1279,1.128,131000000.0
2006-11-10 04:44:00,1.12822,1.12823,1.12765,1.12782,166200002.0
2006-11-10 04:45:00,1.12785,1.128,1.12785,1.12799,26300000.0
2006-11-10 04:46:00,1.12788,1.12798,1.12767,1.12791,91700003.0
2006-11-10 04:47:00,1.12782,1.12801,1.12759,1.12759,147800002.0
2006-11-10 04:48:00,1.12755,1.12791,1.12755,1.12786,113100001.0
2006-11-10 04:49:00,1.12791,1.12799,1.12781,1.12781,127600001.0
2006-11-10 04:50:00,1.12778,1.128,1.12769,1.12779,119899998.0
2006-11-10 04:51:00,1.1278,1.12795,1.12775,1.12795,68200000.0
2006-11-10 04:52:00,1.12795,1.12798,1.12777,1.12787,122000000.0
2006-11-10 04:53:00,1.12799,1.1281,1.12799,1.12808,37400000.0
2006-11-10 04:54:00,1.1281,1.12813,1.12805,1.1281,40700000.0
2006-11-10 04:55:00,1.12805,1.12815,1.12801,1.12804,79099998.0
2006-11-10 04:56:00,1.128,1.128,1.12788,1.12798,91999999.0
2006-11-10 04:57:00,1.12801,1.12803,1.12797,1.12802,59999999.0
2006-11-10 04:58:00,1.128,1.128,1.128,1.128,34200001.0
2006-11-10 04:59:00,1.12799,1.12807,1.12798,1.12805,133800000.0
2006-11-10 05:00:00,1.12783,1.12802,1.12774,1.12796,142399999.0
2006-11-10 05:01:00,1.12808,1.12808,1.12799,1.12802,56100000.0
2006-11-10 05:02:00,1.12802,1.12812,1.12798,1.12808,74500000.0
2006-11-10 05:03:00,1.12812,1.12815,1.12812,1.12815,26100000.0
2006-11-10 05:04:00,1.12805,1.12815,1.12805,1.1281,52500000.0
2006-11-10 05:05:00,1.12809,1.1281,1.12803,1.1281,115600003.0
2006-11-10 05:06:00,1.12807,1.12807,1.12798,1.12798,41600002.0
2006-11-10 05:07:00,1.12809,1.12809,1.12795,1.12795,58500001.0
2006-11-10 05:08:00,1.12796,1.1281,1.12796,1.1281,39799999.0
2006-11-10 05:09:00,1.12805,1.12805,1.12796,1.128,102100001.0
2006-11-10 05:10:00,1.12802,1.12804,1.12794,1.12804,115300002.0
2006-11-10 05:11:00,1.12808,1.12808,1.12799,1.12799,22900000.0
2006-11-10 05:12:00,1.12799,1.12805,1.12788,1.12805,143199996.0
2006-11-10 05:13:00,1.12802,1.12809,1.128,1.128,52199999.0
2006-11-10 05:14:00,1.128,1.128,1.12788,1.12799,106800001.0
2006-11-10 05:15:00,1.12795,1.128,1.12793,1.12793,70900000.0
2006-11-10 05:16:00,1.12807,1.12812,1.12799,1.12805,116290000.0
2006-11-10 05:17:00,1.12798,1.12823,1.12792,1.12823,177400001.0
2006-11-10 05:18:00,1.12807,1.12811,1.12802,1.12802,108400002.0
2006-11-10 05:19:00,1.12803,1.12803,1.128,1.128,58700003.0
2006-11-10 05:20:00,1.12811,1.12811,1.12783,1.12788,44800001.0
2006-11-10 05:21:00,1.12792,1.12798,1.12787,1.12797,125400002.0
2006-11-10 05:22:00,1.12785,1.12788,1.1278,1.12788,133800000.0
2006-11-10 05:23:00,1.12785,1.12793,1.12778,1.12788,72500000.0
2006-11-10 05:24:00,1.12792,1.12792,1.12778,1.1279,76600000.0
2006-11-10 05:25:00,1.12772,1.12772,1.12731,1.1274,125600000.0
2006-11-10 05:26:00,1.12742,1.12752,1.12734,1.12734,158800000.0
2006-11-10 05:27:00,1.12735,1.1274,1.12735,1.1274,16000000.0
2006-11-10 05:28:00,1.1274,1.1274,1.1274,1.1274,76700001.0
2006-11-10 05:29:00,1.12739,1.12739,1.12721,1.1273,135899999.0
2006-11-10 05:30:00,1.12722,1.1273,1.12722,1.12725,71800000.0
2006-11-10 05:31:00,1.1273,1.12735,1.12722,1.1273,71599998.0
2006-11-10 05:32:00,1.12735,1.12735,1.12735,1.12735,26200000.0
2006-11-10 05:33:00,1.12735,1.12756,1.12735,1.12743,64800000.0
2006-11-10 05:34:00,1.12736,1.12742,1.12718,1.12718,32700000.0
2006-11-10 05:35:00,1.12724,1.12724,1.12724,1.12724,43500000.0
2006-11-10 05:36:00,1.12731,1.12743,1.12731,1.12743,45500001.0
2006-11-10 05:37:00,1.12735,1.1274,1.12735,1.1274,47099998.0
2006-11-10 05:38:00,1.12735,1.12735,1.12719,1.12719,39800000.0
2006-11-10 05:39:00,1.12731,1.12743,1.12728,1.12743,97900002.0
2006-11-10 05:40:00,1.12696,1.12715,1.12692,1.12715,108299998.0
2006-11-10 05:41:00,1.12721,1.12721,1.12704,1.12712,107300003.0
2006-11-10 05:42:00,1.1272,1.1272,1.12688,1.12688,147700000.0
2006-11-10 05:43:00,1.12705,1.12711,1.12695,1.12706,67500000.0
2006-11-10 05:44:00,1.12735,1.12744,1.12732,1.12732,37500001.0
2006-11-10 05:45:00,1.1272,1.12735,1.1272,1.12725,103600000.0
2006-11-10 05:46:00,1.12715,1.1272,1.12708,1.12715,100900000.0
2006-11-10 05:47:00,1.12731,1.12738,1.12726,1.12738,67100000.0
2006-11-10 05:48:00,1.12735,1.1274,1.12735,1.1274,41900001.0
2006-11-10 05:49:00,1.1274,1.12743,1.1274,1.12743,54700000.0
2006-11-10 05:50:00,1.12735,1.12743,1.12735,1.1274,61199999.0
2006-11-10 05:51:00,1.12728,1.12745,1.12728,1.12735,52200001.0
2006-11-10 05:52:00,1.12724,1.12731,1.12695,1.12695,110899998.0
2006-11-10 05:53:00,1.12738,1.12745,1.1273,1.12745,65800000.0
2006-11-10 05:54:00,1.12741,1.12741,1.12734,1.12734,28700000.0
2006-11-10 05:55:00,1.12726,1.1273,1.12718,1.1273,108100001.0
2006-11-10 05:56:00,1.12723,1.12723,1.12715,1.12715,37200000.0
2006-11-10 05:57:00,1.12695,1.12695,1.12677,1.12681,101300000.0
2006-11-10 05:58:00,1.12685,1.12697,1.12685,1.12686,116899999.0
2006-11-10 05:59:00,1.12682,1.12682,1.12678,1.12678,8000000.0
2006-11-10 06:00:00,1.12691,1.127,1.1269,1.127,79600000.0
2006-11-10 06:01:00,1.12692,1.12701,1.12684,1.12697,54400001.0
2006-11-10 06:02:00,1.12685,1.12695,1.1268,1.12685,73900002.0
2006-11-10 06:03:00,1.12685,1.12692,1.12685,1.1269,155099998.0
2006-11-10 06:04:00,1.1269,1.12697,1.1269,1.12693,62500001.0
2006-11-10 06:05:00,1.12705,1.12705,1.12692,1.12695,26500000.0
2006-11-10 06:06:00,1.127,1.127,1.12695,1.12695,83900000.0
2006-11-10 06:07:00,1.12707,1.12714,1.12703,1.12707,18500000.0
2006-11-10 06:08:00,1.12711,1.1272,1.12711,1.1272,73600001.0
2006-11-10 06:09:00,1.12722,1.12727,1.1272,1.12723,127800001.0
2006-11-10 06:10:00,1.12721,1.12741,1.12705,1.12741,141400000.0
2006-11-10 06:11:00,1.12722,1.1273,1.12721,1.12727,132400002.0
2006-11-10 06:12:00,1.12726,1.12726,1.1271,1.1271,69599999.0
2006-11-10 06:13:00,1.12726,1.12739,1.12726,1.12739,46300001.0
2006-11-10 06:14:00,1.12746,1.12755,1.12735,1.12755,114000000.0
2006-11-10 06:15:00,1.1276,1.12766,1.12747,1.12758,12000000.0
2006-11-10 06:16:00,1.1275,1.12755,1.12745,1.12753,75199997.0
2006-11-10 06:17:00,1.12728,1.12751,1.12725,1.12751,159300002.0
2006-11-10 06:18:00,1.12749,1.1275,1.12732,1.12732,120799999.0
2006-11-10 06:19:00,1.12732,1.12737,1.12695,1.12695,165500003.0
2006-11-10 06:20:00,1.12697,1.127,1.12694,1.12694,107399998.0
2006-11-10 06:21:00,1.12679,1.12696,1.12679,1.12693,78700002.0
2006-11-10 06:22:00,1.12695,1.12695,1.1268,1.1268,62600001.0
2006-11-10 06:23:00,1.12675,1.12675,1.12661,1.12671,81900001.0
2006-11-10 06:24:00,1.1267,1.12672,1.12665,1.1267,123500000.0
2006-11-10 06:25:00,1.12669,1.12669,1.12659,1.12659,70000001.0
2006-11-10 06:26:00,1.12678,1.12688,1.12675,1.12675,60500001.0
2006-11-10 06:27:00,1.12673,1.12693,1.12669,1.12693,92400001.0
2006-11-10 06:28:00,1.12675,1.12685,1.1267,1.1267,47200000.0
2006-11-10 06:29:00,1.12677,1.12689,1.12677,1.12687,155600000.0
2006-11-10 06:30:00,1.12692,1.12692,1.12674,1.12687,62199999.0
2006-11-10 06:31:00,1.12703,1.12703,1.12637,1.12637,35300000.0
2006-11-10 06:32:00,1.12682,1.12682,1.12678,1.12678,34200002.0
2006-11-10 06:33:00,1.12673,1.12675,1.12668,1.12668,25700000.0
2006-11-10 06:34:00,1.12683,1.12687,1.12671,1.12684,64900002.0
2006-11-10 06:35:00,1.12677,1.127,1.12677,1.12693,162400003.0
2006-11-10 06:36:00,1.12703,1.12703,1.12703,1.12703,19100000.0
2006-11-10 06:37:00,1.12695,1.127,1.12683,1.12696,156400001.0
2006-11-10 06:38:00,1.12715,1.12715,1.12698,1.12707,51400000.0
2006-11-10 06:39:00,1.12708,1.1271,1.12705,1.1271,58799999.0
2006-11-10 06:40:00,1.12713,1.12713,1.12699,1.12705,126399999.0
2006-11-10 06:41:00,1.12702,1.12709,1.12696,1.12707,164499997.0
2006-11-10 06:42:00,1.1271,1.12715,1.12703,1.1271,96599998.0
2006-11-10 06:43:00,1.127,1.12701,1.12684,1.12684,60500000.0
2006-11-10 06:44:00,1.12687,1.12688,1.12677,1.12677,35199999.0
2006-11-10 06:45:00,1.1268,1.12685,1.12675,1.12675,48700000.0
2006-11-10 06:46:00,1.12685,1.12685,1.12675,1.12675,19300000.0
2006-11-10 06:47:00,1.12675,1.12685,1.12675,1.1268,132400000.0
2006-11-10 06:48:00,1.12678,1.12678,1.12662,1.12667,121599999.0
2006-11-10 06:49:00,1.12664,1.12668,1.12664,1.12668,35900000.0
2006-11-10 06:50:00,1.1268,1.12682,1.12675,1.1268,96600001.0
2006-11-10 06:51:00,1.12676,1.12676,1.12644,1.12665,42300000.0
2006-11-10 06:52:00,1.12664,1.12681,1.12664,1.12673,173500001.0
2006-11-10 06:53:00,1.12675,1.12675,1.12664,1.12666,137900000.0
2006-11-10 06:54:00,1.12676,1.12676,1.12674,1.12674,45699998.0
2006-11-10 06:55:00,1.12673,1.12673,1.12662,1.12662,39899999.0
2006-11-10 06:56:00,1.12659,1.12676,1.12659,1.12676,56100001.0
2006-11-10 06:57:00,1.12677,1.12677,1.12666,1.12672,154799999.0
2006-11-10 06:58:00,1.1268,1.12688,1.1268,1.12681,72800000.0
2006-11-10 06:59:00,1.12665,1.12679,1.12662,1.1267,248899999.0
2006-11-10 07:00:00,1.12669,1.12685,1.12669,1.12683,72499999.0
2006-11-10 07:01:00,1.12675,1.1268,1.12651,1.12669,178500003.0
2006-11-10 07:02:00,1.12688,1.12688,1.12671,1.12684,155000001.0
2006-11-10 07:03:00,1.12698,1.12708,1.12693,1.12708,107199998.0
2006-11-10 07:04:00,1.12703,1.12705,1.12684,1.12705,183600001.0
2006-11-10 07:05:00,1.12697,1.12711,1.12678,1.12678,98999998.0
2006-11-10 07:06:00,1.12715,1.12715,1.12705,1.1271,131900001.0
2006-11-10 07:07:00,1.12693,1.12699,1.12681,1.12685,81500002.0
2006-11-10 07:08:00,1.12705,1.12705,1.12705,1.12705,32800000.0
2006-11-10 07:09:00,1.12705,1.12715,1.12705,1.1271,118899999.0
2006-11-10 07:10:00,1.12714,1.12719,1.12714,1.12719,54300000.0
2006-11-10 07:11:00,1.12708,1.12715,1.12689,1.12715,84400000.0
2006-11-10 07:12:00,1.12715,1.12725,1.12715,1.12718,86000000.0
2006-11-10 07:13:00,1.12722,1.1273,1.12717,1.12728,57800000.0
2006-11-10 07:14:00,1.12725,1.1273,1.12725,1.12727,65000001.0
2006-11-10 07:15:00,1.12727,1.12732,1.12727,1.1273,42600000.0
2006-11-10 07:16:00,1.12728,1.12728,1.12714,1.12716,66999999.0
2006-11-10 07:17:00,1.12721,1.1274,1.12721,1.12733,62100001.0
2006-11-10 07:18:00,1.12727,1.12738,1.12727,1.12732,68300000.0
2006-11-10 07:19:00,1.12735,1.12743,1.12735,1.12741,64200003.0
2006-11-10 07:20:00,1.12728,1.12728,1.12727,1.12727,57500001.0
2006-11-10 07:21:00,1.12717,1.12725,1.12715,1.1272,96900002.0
2006-11-10 07:22:00,1.12715,1.1272,1.12715,1.1272,106899999.0
2006-11-10 07:23:00,1.1272,1.1272,1.1272,1.1272,29500000.0
2006-11-10 07:24:00,1.12719,1.12719,1.12709,1.12709,28000000.0
2006-11-10 07:25:00,1.12704,1.12704,1.12677,1.12677,126799999.0
2006-11-10 07:26:00,1.12687,1.12687,1.12654,1.12662,119300000.0
2006-11-10 07:27:00,1.12668,1.12669,1.12668,1.12669,33500000.0
2006-11-10 07:28:00,1.12675,1.12688,1.12675,1.1268,118000002.0
2006-11-10 07:29:00,1.12669,1.12673,1.12656,1.12673,115699998.0
2006-11-10 07:30:00,1.12675,1.12675,1.12675,1.12675,19400000.0
2006-11-10 07:31:00,1.12675,1.12675,1.1265,1.1266,124500000.0
2006-11-10 07:32:00,1.12662,1.12667,1.12654,1.12654,75400001.0
2006-11-10 07:33:00,1.12652,1.12656,1.1265,1.12651,98800001.0
2006-11-10 07:34:00,1.12651,1.12659,1.12648,1.12659,96700001.0
2006-11-10 07:35:00,1.12655,1.12663,1.12655,1.12658,64100000.0
2006-11-10 07:36:00,1.12655,1.12657,1.12645,1.12656,187099995.0
2006-11-10 07:37:00,1.1266,1.1266,1.1266,1.1266,20700001.0
2006-11-10 07:38:00,1.12665,1.12665,1.12655,1.1266,49600001.0
2006-11-10 07:39:00,1.12654,1.12664,1.12651,1.12664,100399999.0
2006-11-10 07:40:00,1.12652,1.12663,1.12632,1.12632,105999998.0
2006-11-10 07:41:00,1.12665,1.12665,1.12665,1.12665,32300000.0
2006-11-10 07:42:00,1.12669,1.12675,1.12647,1.12666,40400001.0
2006-11-10 07:43:00,1.12684,1.12707,1.12684,1.1269,70200000.0
2006-11-10 07:44:00,1.1269,1.12695,1.1268,1.12695,182700001.0
2006-11-10 07:45:00,1.12677,1.12677,1.12652,1.12672,44800000.0
2006-11-10 07:46:00,1.12665,1.12688,1.12659,1.12682,121600000.0
2006-11-10 07:47:00,1.12685,1.1269,1.12685,1.1269,55299999.0
2006-11-10 07:48:00,1.12695,1.12707,1.12695,1.12701,166700001.0
2006-11-10 07:49:00,1.12703,1.12712,1.12699,1.12702,79199998.0
2006-11-10 07:50:00,1.12713,1.12717,1.12705,1.12717,73199998.0
2006-11-10 07:51:00,1.12715,1.12715,1.12688,1.12688,121500001.0
2006-11-10 07:52:00,1.12694,1.12705,1.12694,1.12703,129099999.0
2006-11-10 07:53:00,1.12712,1.12714,1.12697,1.12697,93290000.0
2006-11-10 07:54:00,1.127,1.12705,1.12695,1.12695,105400002.0
2006-11-10 07:55:00,1.12704,1.12715,1.12704,1.12715,140599999.0
2006-11-10 07:56:00,1.127,1.12716,1.127,1.12716,91900002.0
2006-11-10 07:57:00,1.12716,1.12716,1.12712,1.12712,18300000.0
2006-11-10 07:58:00,1.12715,1.12735,1.12715,1.12735,68700001.0
2006-11-10 07:59:00,1.12721,1.12733,1.12718,1.12733,50200000.0
2006-11-10 08:00:00,1.12731,1.12749,1.1272,1.12749,44100000.0
2006-11-10 08:01:00,1.12745,1.12755,1.12745,1.12755,1600000.0
2006-11-10 08:02:00,1.1274,1.12747,1.12738,1.12747,74900001.0
2006-11-10 08:03:00,1.12745,1.12748,1.12733,1.12739,48100001.0
2006-11-10 08:04:00,1.1273,1.1275,1.12728,1.1275,79800001.0
2006-11-10 08:05:00,1.1275,1.12752,1.12745,1.1275,93500000.0
2006-11-10 08:06:00,1.12757,1.12758,1.12752,1.12752,148900002.0
2006-11-10 08:07:00,1.12752,1.12768,1.12749,1.12768,123800003.0
2006-11-10 08:08:00,1.12772,1.12772,1.1277,1.1277,42000000.0
2006-11-10 08:09:00,1.12775,1.12775,1.12762,1.12762,129199999.0
2006-11-10 08:10:00,1.1277,1.12775,1.1276,1.12775,113000000.0
2006-11-10 08:11:00,1.12771,1.12771,1.12758,1.12767,92599998.0
2006-11-10 08:12:00,1.12769,1.12769,1.12766,1.12766,7200000.0
2006-11-10 08:13:00,1.12773,1.12777,1.12765,1.12765,53399999.0
2006-11-10 08:14:00,1.12765,1.12775,1.12765,1.1277,44100000.0
2006-11-10 08:15:00,1.12767,1.12767,1.12759,1.12763,162700001.0
2006-11-10 08:16:00,1.12766,1.12766,1.12759,1.12759,14600000.0
2006-11-10 08:17:00,1.1276,1.1276,1.12752,1.12756,157199996.0
2006-11-10 08:18:00,1.12772,1.12797,1.12772,1.12791,56700000.0
2006-11-10 08:19:00,1.1278,1.1278,1.12763,1.12773,63099999.0
2006-11-10 08:20:00,1.12761,1.12777,1.12761,1.12777,106900002.0
2006-11-10 08:21:00,1.12782,1.12782,1.12759,1.12762,64800000.0
2006-11-10 08:22:00,1.1276,1.12762,1.12758,1.1276,44899999.0
2006-11-10 08:23:00,1.12763,1.12776,1.1276,1.12776,200700000.0
2006-11-10 08:24:00,1.12773,1.12773,1.12765,1.12768,48500000.0
2006-11-10 08:25:00,1.1275,1.12762,1.1274,1.12754,84600002.0
2006-11-10 08:26:00,1.12775,1.12775,1.12775,1.12775,37700001.0
2006-11-10 08:27:00,1.12752,1.12777,1.12752,1.12757,70800002.0
2006-11-10 08:28:00,1.12764,1.1277,1.12741,1.12741,88000001.0
2006-11-10 08:29:00,1.12768,1.12768,1.12753,1.12753,16700000.0
2006-11-10 08:30:00,1.12753,1.12763,1.12753,1.1276,51499999.0
2006-11-10 08:31:00,1.12761,1.12761,1.1275,1.12758,81499999.0
2006-11-10 08:32:00,1.12765,1.12765,1.12752,1.1276,136600000.0
2006-11-10 08:33:00,1.12757,1.12773,1.12757,1.12767,124999997.0
2006-11-10 08:34:00,1.1276,1.12765,1.12755,1.12765,14400000.0
2006-11-10 08:35:00,1.12765,1.12765,1.12751,1.12761,81300000.0
2006-11-10 08:36:00,1.12759,1.12759,1.12749,1.12749,25000001.0
2006-11-10 08:37:00,1.12749,1.12757,1.12743,1.12748,156999997.0
2006-11-10 08:38:00,1.12752,1.12755,1.12749,1.12755,112999996.0
2006-11-10 08:39:00,1.12755,1.1276,1.12744,1.12744,78000000.0
2006-11-10 08:40:00,1.12741,1.12746,1.12741,1.12746,18400000.0
2006-11-10 08:41:00,1.1275,1.12755,1.1274,1.1274,70200002.0
2006-11-10 08:42:00,1.12745,1.1275,1.12745,1.1275,42800000.0
2006-11-10 08:43:00,1.12755,1.12755,1.12743,1.12745,74999998.0
2006-11-10 08:44:00,1.12759,1.12759,1.12756,1.12756,57100000.0
2006-11-10 08:45:00,1.1276,1.12763,1.12758,1.1276,85100000.0
2006-11-10 08:46:00,1.12756,1.12756,1.12742,1.1275,80600001.0
2006-11-10 08:47:00,1.12748,1.12748,1.1274,1.1274,77699998.0
2006-11-10 08:48:00,1.12747,1.12747,1.12743,1.12743,12000000.0
2006-11-10 08:49:00,1.1275,1.12755,1.1275,1.12755,29100000.0
2006-11-10 08:50:00,1.12745,1.12755,1.12745,1.12755,70299998.0
2006-11-10 08:51:00,1.1275,1.1275,1.1275,1.1275,26900000.0
2006-11-10 08:52:00,1.12751,1.12759,1.12751,1.12759,83300002.0
2006-11-10 08:53:00,1.1276,1.12765,1.12755,1.12758,78800001.0
2006-11-10 08:54:00,1.12755,1.12765,1.12755,1.12765,70699999.0
2006-11-10 08:55:00,1.1276,1.12765,1.12752,1.12765,56600000.0
2006-11-10 08:56:00,1.1276,1.12761,1.12756,1.12758,113200001.0
2006-11-10 08:57:00,1.1275,1.12758,1.12727,1.12727,43299999.0
2006-11-10 08:58:00,1.1273,1.12737,1.12722,1.1273,50300000.0
2006-11-10 08:59:00,1.1273,1.12735,1.1273,1.1273,101299999.0
2006-11-10 09:00:00,1.12729,1.1273,1.12717,1.12719,80000000.0
2006-11-10 09:01:00,1.12722,1.12728,1.12722,1.12728,1600000.0
2006-11-10 09:02:00,1.1274,1.12745,1.12732,1.12732,29500000.0
2006-11-10 09:03:00,1.1274,1.12745,1.12735,1.1274,114099997.0
2006-11-10 09:04:00,1.1273,1.12738,1.12708,1.12728,159800001.0
2006-11-10 09:05:00,1.12738,1.12738,1.12727,1.12727,33600000.0
2006-11-10 09:06:00,1.12723,1.12738,1.12723,1.12735,59800000.0
2006-11-10 09:07:00,1.1274,1.1274,1.1274,1.1274,800000.0
2006-11-10 09:08:00,1.1274,1.12745,1.12737,1.12745,118000000.0
2006-11-10 09:09:00,1.12736,1.12736,1.12722,1.12734,116900000.0
2006-11-10 09:10:00,1.12727,1.12727,1.12711,1.12711,67399999.0
2006-11-10 09:11:00,1.12708,1.12708,1.12698,1.12703,86499999.0
2006-11-10 09:12:00,1.1269,1.1269,1.1267,1.12675,154700002.0
2006-11-10 09:13:00,1.1267,1.12681,1.12668,1.12672,125200000.0
2006-11-10 09:14:00,1.12673,1.12673,1.12666,1.12669,21000000.0
2006-11-10 09:15:00,1.1268,1.1268,1.12675,1.12675,42400001.0
2006-11-10 09:16:00,1.12684,1.12689,1.12674,1.12686,55800000.0
2006-11-10 09:17:00,1.12678,1.12691,1.12678,1.12683,100899999.0
2006-11-10 09:18:00,1.12676,1.12676,1.12672,1.12672,32000001.0
2006-11-10 09:19:00,1.12667,1.12678,1.12667,1.12667,69799999.0
2006-11-10 09:20:00,1.12674,1.12677,1.12657,1.12663,75799999.0
2006-11-10 09:21:00,1.12654,1.12655,1.12651,1.12655,23100000.0
2006-11-10 09:22:00,1.12658,1.1266,1.12658,1.1266,9700000.0
2006-11-10 09:23:00,1.12669,1.12676,1.12669,1.12676,7200000.0
2006-11-10 09:24:00,1.12685,1.12685,1.12675,1.12675,61300000.0
2006-11-10 09:25:00,1.12679,1.12683,1.12671,1.12673,64000000.0
2006-11-10 09:26:00,1.12647,1.12665,1.12624,1.12661,157700002.0
2006-11-10 09:27:00,1.1267,1.12675,1.1267,1.1267,61700002.0
2006-11-10 09:28:00,1.12675,1.12675,1.12667,1.1267,47200000.0
2006-11-10 09:29:00,1.12666,1.12668,1.12666,1.12668,8000000.0
2006-11-10 09:30:00,1.12665,1.12671,1.12658,1.1267,116400000.0
2006-11-10 09:31:00,1.12666,1.1268,1.12666,1.12671,90900000.0
2006-11-10 09:32:00,1.12663,1.12669,1.12662,1.12669,106699998.0
2006-11-10 09:33:00,1.12648,1.12666,1.12638,1.12654,143700001.0
2006-11-10 09:34:00,1.12665,1.12665,1.12665,1.12665,1900000.0
2006-11-10 09:35:00,1.1267,1.12675,1.1267,1.12675,62500000.0
2006-11-10 09:36:00,1.12664,1.12668,1.12654,1.12668,51100000.0
2006-11-10 09:37:00,1.1267,1.12674,1.12648,1.12648,146400000.0
2006-11-10 09:38:00,1.12652,1.12658,1.12647,1.12658,122700002.0
2006-11-10 09:39:00,1.1266,1.12665,1.12655,1.12662,44000000.0
2006-11-10 09:40:00,1.12664,1.12671,1.12664,1.12671,39200002.0
2006-11-10 09:41:00,1.1266,1.12667,1.1266,1.12665,141800000.0
2006-11-10 09:42:00,1.12673,1.12697,1.12663,1.12697,47700000.0
2006-11-10 09:43:00,1.12703,1.12717,1.12694,1.12694,166499997.0
2006-11-10 09:44:00,1.12683,1.12687,1.12682,1.12682,46399999.0
2006-11-10 09:45:00,1.12678,1.1268,1.12677,1.12679,103800002.0
2006-11-10 09:46:00,1.12682,1.12686,1.12676,1.12676,156399999.0
2006-11-10 09:47:00,1.12663,1.12672,1.12663,1.1267,123500000.0
2006-11-10 09:48:00,1.1267,1.12694,1.1267,1.12687,135699997.0
2006-11-10 09:49:00,1.12696,1.12696,1.12696,1.12696,23100001.0
2006-11-10 09:50:00,1.12695,1.127,1.12695,1.127,24100000.0
2006-11-10 09:51:00,1.12684,1.12706,1.1266,1.12699,163100002.0
2006-11-10 09:52:00,1.12696,1.12735,1.12696,1.12733,98900000.0
2006-11-10 09:53:00,1.12738,1.128,1.12738,1.128,144500000.0
2006-11-10 09:54:00,1.12825,1.12857,1.12825,1.12856,62700001.0
2006-11-10 09:55:00,1.12866,1.12871,1.1285,1.12871,77300002.0
2006-11-10 09:56:00,1.12866,1.12872,1.12853,1.12872,63899998.0
2006-11-10 09:57:00,1.1288,1.12925,1.1288,1.12915,134100001.0
2006-11-10 09:58:00,1.12926,1.12943,1.12926,1.12931,102699999.0
2006-11-10 09:59:00,1.12915,1.12915,1.12885,1.12889,53100000.0
2006-11-10 10:00:00,1.12881,1.12881,1.12873,1.12879,92000002.0
2006-11-10 10:01:00,1.12877,1.1289,1.12877,1.12883,69400001.0
2006-11-10 10:02:00,1.12885,1.12911,1.12873,1.12911,134599999.0
2006-11-10 10:03:00,1.12928,1.12928,1.12914,1.12914,92700001.0
2006-11-10 10:04:00,1.12912,1.12912,1.12873,1.12889,113300002.0
2006-11-10 10:05:00,1.12894,1.12896,1.12885,1.12896,55000000.0
2006-11-10 10:06:00,1.12905,1.12929,1.12905,1.12917,97100001.0
2006-11-10 10:07:00,1.12906,1.12906,1.12894,1.12903,130000002.0
2006-11-10 10:08:00,1.12908,1.12908,1.12904,1.12904,21500000.0
2006-11-10 10:09:00,1.12908,1.1291,1.12907,1.1291,68400000.0
2006-11-10 10:10:00,1.12905,1.1291,1.12905,1.12908,46300000.0
2006-11-10 10:11:00,1.12907,1.12907,1.12894,1.12894,43899999.0
2006-11-10 10:12:00,1.12878,1.12885,1.12874,1.12885,79700000.0
2006-11-10 10:13:00,1.12878,1.12883,1.12874,1.12883,38500000.0
2006-11-10 10:14:00,1.12878,1.12878,1.12867,1.12871,120700003.0
2006-11-10 10:15:00,1.12878,1.12888,1.12868,1.12868,202500004.0
2006-11-10 10:16:00,1.12864,1.12866,1.12845,1.12845,122099999.0
2006-11-10 10:17:00,1.12845,1.1285,1.12836,1.12836,91400000.0
2006-11-10 10:18:00,1.12838,1.12845,1.12835,1.12835,142200000.0
2006-11-10 10:19:00,1.12835,1.12842,1.12835,1.12835,117799999.0
2006-11-10 10:20:00,1.12844,1.12863,1.12844,1.12863,77799999.0
2006-11-10 10:21:00,1.12849,1.12855,1.1283,1.12845,149899994.0
2006-11-10 10:22:00,1.12833,1.12842,1.12827,1.12838,143500000.0
2006-11-10 10:23:00,1.12847,1.12847,1.12837,1.12847,92500000.0
2006-11-10 10:24:00,1.12851,1.12851,1.12822,1.1283,130100001.0
2006-11-10 10:25:00,1.12828,1.12835,1.12821,1.1283,185700003.0
2006-11-10 10:26:00,1.12827,1.12827,1.12817,1.12817,35900001.0
2006-11-10 10:27:00,1.12819,1.12819,1.12814,1.12814,17700000.0
2006-11-10 10:28:00,1.12813,1.12818,1.12804,1.12808,96000001.0
2006-11-10 10:29:00,1.12793,1.12807,1.1279,1.1279,145199999.0
2006-11-10 10:30:00,1.1278,1.1278,1.12763,1.12763,88700001.0
2006-11-10 10:31:00,1.1277,1.12777,1.12767,1.12772,109100000.0
2006-11-10 10:32:00,1.12768,1.12768,1.12756,1.12762,30900000.0
2006-11-10 10:33:00,1.12756,1.12756,1.12746,1.12748,73800002.0
2006-11-10 10:34:00,1.1275,1.12761,1.1275,1.12753,117199997.0
2006-11-10 10:35:00,1.12739,1.12747,1.12733,1.12747,49600000.0
2006-11-10 10:36:00,1.12759,1.12776,1.12751,1.12776,144400000.0
2006-11-10 10:37:00,1.12775,1.12779,1.12774,1.12779,117599998.0
2006-11-10 10:38:00,1.12772,1.12772,1.12755,1.12758,122300002.0
2006-11-10 10:39:00,1.1277,1.12777,1.1277,1.1277,35300000.0
2006-11-10 10:40:00,1.12753,1.12768,1.12753,1.12768,87500003.0
2006-11-10 10:41:00,1.12762,1.12763,1.12753,1.12755,107299998.0
2006-11-10 10:42:00,1.1276,1.12765,1.12757,1.12765,71700002.0
2006-11-10 10:43:00,1.12765,1.12768,1.12757,1.12768,67400000.0
2006-11-10 10:44:00,1.12758,1.12761,1.1275,1.12754,139300002.0
2006-11-10 10:45:00,1.12758,1.1276,1.12753,1.12753,108300001.0
2006-11-10 10:46:00,1.12746,1.12752,1.12738,1.12742,135800001.0
2006-11-10 10:47:00,1.12747,1.12747,1.12741,1.12743,109599999.0
2006-11-10 10:48:00,1.12744,1.12769,1.12744,1.12758,202400001.0
2006-11-10 10:49:00,1.12762,1.12765,1.1275,1.12765,140799999.0
2006-11-10 10:50:00,1.12764,1.12773,1.12754,1.12767,126299999.0
2006-11-10 10:51:00,1.12767,1.1277,1.1276,1.12767,105700002.0
2006-11-10 10:52:00,1.12754,1.12754,1.12738,1.12738,39900000.0
2006-11-10 10:53:00,1.12734,1.1275,1.12734,1.12737,158899999.0
2006-11-10 10:54:00,1.12738,1.12742,1.12729,1.12742,78999999.0
2006-11-10 10:55:00,1.12738,1.12738,1.12699,1.12699,153399998.0
2006-11-10 10:56:00,1.1269,1.1269,1.12673,1.12673,48299999.0
2006-11-10 10:57:00,1.12677,1.12691,1.12667,1.12679,72600000.0
2006-11-10 10:58:00,1.12688,1.12695,1.12677,1.12695,170999999.0
2006-11-10 10:59:00,1.12702,1.12702,1.12692,1.12692,33500000.0
2006-11-10 11:00:00,1.12682,1.1269,1.12662,1.12662,83999997.0
2006-11-10 11:01:00,1.12659,1.12659,1.12652,1.12653,79199999.0
2006-11-10 11:02:00,1.12653,1.12657,1.12652,1.12653,54899999.0
2006-11-10 11:03:00,1.12654,1.12677,1.12654,1.12677,145600002.0
2006-11-10 11:04:00,1.1267,1.1267,1.12654,1.12667,26300000.0
2006-11-10 11:05:00,1.1268,1.12711,1.1268,1.12711,113300000.0
2006-11-10 11:06:00,1.12707,1.12707,1.1269,1.12693,110799999.0
2006-11-10 11:07:00,1.12687,1.12695,1.1266,1.12674,161700004.0
2006-11-10 11:08:00,1.12693,1.12698,1.12691,1.12691,78200002.0
2006-11-10 11:09:00,1.12685,1.12697,1.12685,1.12692,117999999.0
2006-11-10 11:10:00,1.1269,1.12692,1.12685,1.1269,74299998.0
2006-11-10 11:11:00,1.12688,1.1271,1.12678,1.1271,157199999.0
2006-11-10 11:12:00,1.12712,1.12718,1.12702,1.12709,161299999.0
2006-11-10 11:13:00,1.12707,1.12707,1.12699,1.12703,80000002.0
2006-11-10 11:14:00,1.127,1.127,1.12674,1.12674,54500002.0
2006-11-10 11:15:00,1.12675,1.12692,1.12675,1.12682,153399998.0
2006-11-10 11:16:00,1.12679,1.12681,1.12675,1.12675,91399999.0
2006-11-10 11:17:00,1.12673,1.12684,1.12673,1.1268,65700000.0
2006-11-10 11:18:00,1.12678,1.12684,1.12671,1.12679,87700000.0
2006-11-10 11:19:00,1.12681,1.12693,1.12681,1.12684,96900000.0
2006-11-10 11:20:00,1.1269,1.12716,1.1269,1.12694,205400003.0
2006-11-10 11:21:00,1.12698,1.1271,1.12695,1.12695,124400003.0
2006-11-10 11:22:00,1.12715,1.12725,1.12715,1.12725,12800000.0
2006-11-10 11:23:00,1.12738,1.12743,1.12729,1.12743,97000003.0
2006-11-10 11:24:00,1.12745,1.12747,1.12731,1.12747,129100001.0
2006-11-10 11:25:00,1.1275,1.1275,1.12728,1.12732,86500001.0
2006-11-10 11:26:00,1.12731,1.12752,1.12731,1.12752,58500001.0
2006-11-10 11:27:00,1.1275,1.12752,1.12743,1.1275,70200000.0
2006-11-10 11:28:00,1.12747,1.12747,1.12729,1.12732,41700000.0
2006-11-10 11:29:00,1.12722,1.12736,1.12722,1.1273,137300000.0
2006-11-10 11:30:00,1.12732,1.12739,1.12728,1.12738,98899999.0
2006-11-10 11:31:00,1.12738,1.12738,1.12727,1.12732,51400000.0
2006-11-10 11:32:00,1.12727,1.12727,1.12705,1.12705,101300000.0
2006-11-10 11:33:00,1.12696,1.12727,1.12696,1.12727,23000000.0
2006-11-10 11:34:00,1.1274,1.12746,1.12732,1.12746,135199998.0
2006-11-10 11:35:00,1.12748,1.12748,1.12735,1.12735,92900000.0
2006-11-10 11:36:00,1.12732,1.12735,1.12716,1.12716,156300002.0
2006-11-10 11:37:00,1.12722,1.12737,1.12722,1.12728,54500002.0
2006-11-10 11:38:00,1.12725,1.12742,1.12724,1.12742,100900003.0
2006-11-10 11:39:00,1.12741,1.1275,1.12739,1.1275,100100003.0
2006-11-10 11:40:00,1.12743,1.12751,1.12737,1.12747,109099998.0
2006-11-10 11:41:00,1.12755,1.12755,1.12742,1.12748,104399998.0
2006-11-10 11:42:00,1.1275,1.12755,1.12745,1.12745,175799999.0
2006-11-10 11:43:00,1.1275,1.12752,1.12743,1.12752,117500000.0
2006-11-10 11:44:00,1.12732,1.12753,1.12732,1.12747,41000000.0
2006-11-10 11:45:00,1.12767,1.12835,1.12767,1.12835,134700001.0
2006-11-10 11:46:00,1.1286,1.12865,1.12851,1.12858,152400000.0
2006-11-10 11:47:00,1.12846,1.12846,1.12832,1.12843,37900000.0
2006-11-10 11:48:00,1.1283,1.1283,1.12816,1.12816,74600002.0
2006-11-10 11:49:00,1.12824,1.12831,1.1282,1.12825,61499999.0
2006-11-10 11:50:00,1.12825,1.12827,1.1281,1.12812,82400000.0
2006-11-10 11:51:00,1.12808,1.12814,1.12802,1.12802,195499999.0
2006-11-10 11:52:00,1.12807,1.12808,1.12798,1.128,126400001.0
2006-11-10 11:53:00,1.12796,1.1281,1.12796,1.12803,53500000.0
2006-11-10 11:54:00,1.12815,1.12815,1.12805,1.12808,92300000.0
2006-11-10 11:55:00,1.12812,1.12812,1.12794,1.12801,136399999.0
2006-11-10 11:56:00,1.12802,1.12806,1.12796,1.12802,120299999.0
2006-11-10 11:57:00,1.12793,1.12793,1.12758,1.12758,162599998.0
2006-11-10 11:58:00,1.12774,1.12787,1.12772,1.12782,58399999.0
2006-11-10 11:59:00,1.12782,1.12788,1.12775,1.12778,35900000.0
2006-11-10 12:00:00,1.12788,1.12788,1.12781,1.12783,121299998.0
2006-11-10 12:01:00,1.12785,1.12791,1.12785,1.12787,91700002.0
2006-11-10 12:02:00,1.12785,1.12787,1.1278,1.12783,89000001.0
2006-11-10 12:03:00,1.1279,1.12798,1.1279,1.12793,87000000.0
2006-11-10 12:04:00,1.12796,1.12796,1.12767,1.12767,82700000.0
2006-11-10 12:05:00,1.12756,1.12756,1.12736,1.12736,43100000.0
2006-11-10 12:06:00,1.12753,1.12753,1.12747,1.12752,85699997.0
2006-11-10 12:07:00,1.12763,1.12768,1.12763,1.12764,52099998.0
2006-11-10 12:08:00,1.12769,1.12769,1.12741,1.12741,93600001.0
2006-11-10 12:09:00,1.12752,1.12767,1.12752,1.12767,158600003.0
2006-11-10 12:10:00,1.1277,1.12775,1.1277,1.12775,10000000.0
2006-11-10 12:11:00,1.12766,1.12778,1.12766,1.12778,126000000.0
2006-11-10 12:12:00,1.12781,1.1281,1.12781,1.12789,157699999.0
2006-11-10 12:13:00,1.12787,1.12821,1.12787,1.1281,102200000.0
2006-11-10 12:14:00,1.12813,1.12817,1.12804,1.1281,199400003.0
2006-11-10 12:15:00,1.12803,1.12863,1.12803,1.12863,116000000.0
2006-11-10 12:16:00,1.12852,1.12859,1.1285,1.12858,104800002.0
2006-11-10 12:17:00,1.12863,1.12863,1.12847,1.12847,140799998.0
2006-11-10 12:18:00,1.12863,1.12907,1.12863,1.12885,63800000.0
2006-11-10 12:19:00,1.12893,1.12896,1.12891,1.12891,113100001.0
2006-11-10 12:20:00,1.12888,1.12888,1.12875,1.12875,115600001.0
2006-11-10 12:21:00,1.12877,1.12892,1.12877,1.12889,128399997.0
2006-11-10 12:22:00,1.1289,1.1289,1.12881,1.12884,61800001.0
2006-11-10 12:23:00,1.1289,1.12891,1.12884,1.12884,65489998.0
2006-11-10 12:24:00,1.1288,1.1288,1.12875,1.12875,27100000.0
2006-11-10 12:25:00,1.12879,1.12899,1.12879,1.12898,107499997.0
2006-11-10 12:26:00,1.12906,1.12908,1.12896,1.12898,130099998.0
2006-11-10 12:27:00,1.12887,1.1292,1.12887,1.1292,130600001.0
2006-11-10 12:28:00,1.12915,1.12917,1.1291,1.12913,77000000.0
2006-11-10 12:29:00,1.12908,1.1292,1.12908,1.12915,57400000.0
2006-11-10 12:30:00,1.12908,1.12908,1.12907,1.12907,18100000.0
2006-11-10 12:31:00,1.12895,1.12906,1.12892,1.12906,99000001.0
2006-11-10 12:32:00,1.12895,1.129,1.1289,1.12892,106299999.0
2006-11-10 12:33:00,1.12892,1.12892,1.12885,1.12885,82699999.0
2006-11-10 12:34:00,1.12881,1.12894,1.12881,1.12886,58500000.0
2006-11-10 12:35:00,1.12895,1.12895,1.12885,1.12885,43300000.0
2006-11-10 12:36:00,1.12887,1.12887,1.12885,1.12885,19900000.0
2006-11-10 12:37:00,1.12892,1.12904,1.12892,1.129,192700002.0
2006-11-10 12:38:00,1.1291,1.12912,1.1291,1.12912,1600000.0
2006-11-10 12:39:00,1.1292,1.1292,1.12902,1.12908,86599999.0
2006-11-10 12:40:00,1.12913,1.12913,1.12896,1.12903,105699999.0
2006-11-10 12:41:00,1.12902,1.12914,1.12902,1.1291,126300000.0
2006-11-10 12:42:00,1.12906,1.12906,1.12884,1.1289,71800000.0
2006-11-10 12:43:00,1.12888,1.1289,1.12885,1.12885,15400000.0
2006-11-10 12:44:00,1.12875,1.12879,1.12868,1.12871,147000002.0
2006-11-10 12:45:00,1.12873,1.12886,1.1287,1.12886,53300000.0
2006-11-10 12:46:00,1.12898,1.12898,1.12896,1.12898,12800000.0
2006-11-10 12:47:00,1.12896,1.12896,1.12879,1.12879,49700002.0
2006-11-10 12:48:00,1.12871,1.12871,1.12851,1.12867,41600001.0
2006-11-10 12:49:00,1.12885,1.12887,1.12885,1.12887,9600000.0
2006-11-10 12:50:00,1.12903,1.1291,1.12901,1.12907,10600000.0
2006-11-10 12:51:00,1.12897,1.129,1.1289,1.129,21400000.0
2006-11-10 12:52:00,1.12896,1.12896,1.1289,1.12893,29700000.0
2006-11-10 12:53:00,1.12893,1.12894,1.12879,1.1289,130700002.0
2006-11-10 12:54:00,1.12893,1.12893,1.12887,1.12887,12900000.0
2006-11-10 12:55:00,1.12884,1.12887,1.12881,1.12884,103000001.0
2006-11-10 12:56:00,1.1289,1.12895,1.12885,1.1289,122700002.0
2006-11-10 12:57:00,1.12894,1.12897,1.12891,1.12894,62000001.0
2006-11-10 12:58:00,1.12902,1.12923,1.12902,1.12919,96099998.0
2006-11-10 12:59:00,1.12916,1.12928,1.12914,1.12928,116200000.0
2006-11-10 13:00:00,1.12917,1.12917,1.12897,1.12897,159399999.0
2006-11-10 13:01:00,1.12908,1.12922,1.12902,1.12922,133299997.0
2006-11-10 13:02:00,1.12915,1.12915,1.12902,1.12902,43700000.0
2006-11-10 13:03:00,1.12902,1.12927,1.12902,1.12922,126100001.0
2006-11-10 13:04:00,1.12912,1.12913,1.12901,1.12905,102000000.0
2006-11-10 13:05:00,1.12907,1.12914,1.12899,1.12913,142300000.0
2006-11-10 13:06:00,1.1291,1.12915,1.12908,1.1291,60499999.0
2006-11-10 13:07:00,1.12911,1.12911,1.12888,1.12895,130399999.0
2006-11-10 13:08:00,1.12908,1.1291,1.129,1.12902,129800002.0
2006-11-10 13:09:00,1.12897,1.12903,1.12897,1.12903,92699999.0
2006-11-10 13:10:00,1.129,1.12905,1.129,1.12905,88900003.0
2006-11-10 13:11:00,1.12904,1.12918,1.12889,1.12889,109100001.0
2006-11-10 13:12:00,1.12887,1.12887,1.12887,1.12887,26500000.0
2006-11-10 13:13:00,1.12883,1.12896,1.1288,1.12896,183400000.0
2006-11-10 13:14:00,1.12897,1.12898,1.12886,1.12898,106600000.0
2006-11-10 13:15:00,1.12885,1.12902,1.12885,1.12902,92200002.0
2006-11-10 13:16:00,1.12895,1.12895,1.12891,1.12891,44600001.0
2006-11-10 13:17:00,1.12897,1.12913,1.12897,1.129,95300000.0
2006-11-10 13:18:00,1.12891,1.12909,1.12891,1.12902,81500000.0
2006-11-10 13:19:00,1.12913,1.12918,1.12904,1.12918,106299999.0
2006-11-10 13:20:00,1.12918,1.12925,1.12915,1.1292,111900003.0
2006-11-10 13:21:00,1.12909,1.12909,1.12901,1.12901,20500000.0
2006-11-10 13:22:00,1.1288,1.12896,1.1288,1.12896,135200003.0
2006-11-10 13:23:00,1.129,1.129,1.129,1.129,43800000.0
2006-11-10 13:24:00,1.12902,1.12922,1.12899,1.12922,75799999.0
2006-11-10 13:25:00,1.12885,1.12906,1.12876,1.129,164800001.0
2006-11-10 13:26:00,1.12915,1.1292,1.12915,1.12915,27300000.0
2006-11-10 13:27:00,1.12918,1.12959,1.12911,1.12959,98700000.0
2006-11-10 13:28:00,1.12965,1.12965,1.12953,1.12961,86299998.0
2006-11-10 13:29:00,1.12948,1.12948,1.12928,1.12928,172600001.0
2006-11-10 13:30:00,1.1293,1.12935,1.12923,1.12935,123300003.0
2006-11-10 13:31:00,1.12936,1.12948,1.12936,1.12942,46600001.0
2006-11-10 13:32:00,1.12947,1.12947,1.1294,1.1294,91399997.0
2006-11-10 13:33:00,1.12948,1.12953,1.12941,1.12948,72299999.0
2006-11-10 13:34:00,1.1295,1.12969,1.12947,1.1296,160200001.0
2006-11-10 13:35:00,1.12962,1.12967,1.12956,1.12965,29000000.0
2006-11-10 13:36:00,1.12958,1.12958,1.12954,1.12956,142200002.0
2006-11-10 13:37:00,1.12948,1.12948,1.12942,1.12942,23900000.0
2006-11-10 13:38:00,1.12929,1.12938,1.12929,1.12932,42800001.0
2006-11-10 13:39:00,1.12915,1.12915,1.12905,1.12905,42899999.0
2006-11-10 13:40:00,1.12891,1.12897,1.12891,1.12893,93199999.0
2006-11-10 13:41:00,1.12894,1.12897,1.12887,1.12887,132800002.0
2006-11-10 13:42:00,1.12895,1.12895,1.12882,1.12885,121200000.0
2006-11-10 13:43:00,1.12897,1.12897,1.12885,1.1289,185900000.0
2006-11-10 13:44:00,1.12887,1.1289,1.12882,1.12882,82100000.0
2006-11-10 13:45:00,1.12881,1.12892,1.12879,1.12892,130200001.0
2006-11-10 13:46:00,1.12891,1.12891,1.12884,1.12884,23099999.0
2006-11-10 13:47:00,1.12874,1.12882,1.12872,1.12872,87499999.0
2006-11-10 13:48:00,1.12877,1.12877,1.12861,1.12865,157400003.0
2006-11-10 13:49:00,1.1287,1.1287,1.12865,1.12865,67800000.0
2006-11-10 13:50:00,1.12868,1.12874,1.12866,1.12872,81700002.0
2006-11-10 13:51:00,1.1287,1.1287,1.1287,1.1287,4000000.0
2006-11-10 13:52:00,1.12865,1.12875,1.12865,1.1287,88000000.0
2006-11-10 13:53:00,1.12865,1.12865,1.12863,1.12863,80500003.0
2006-11-10 13:54:00,1.1284,1.1284,1.12835,1.12835,53499998.0
2006-11-10 13:55:00,1.12828,1.12829,1.12803,1.12803,168400004.0
2006-11-10 13:56:00,1.12796,1.12807,1.12794,1.12807,78600000.0
2006-11-10 13:57:00,1.12809,1.12825,1.12802,1.12822,216499999.0
2006-11-10 13:58:00,1.12812,1.12817,1.12808,1.12812,49100000.0
2006-11-10 13:59:00,1.12803,1.12815,1.12803,1.12815,116700001.0
2006-11-10 14:00:00,1.1284,1.1286,1.1284,1.1286,19100000.0
2006-11-10 14:01:00,1.12878,1.1289,1.12867,1.12867,57300000.0
2006-11-10 14:02:00,1.12868,1.12896,1.12861,1.12896,83300001.0
2006-11-10 14:03:00,1.12897,1.12911,1.12886,1.12911,99799999.0
2006-11-10 14:04:00,1.12907,1.12916,1.12907,1.12916,42000001.0
2006-11-10 14:05:00,1.12913,1.12913,1.12892,1.12898,68300001.0
2006-11-10 14:06:00,1.129,1.129,1.129,1.129,13500000.0
2006-11-10 14:07:00,1.12905,1.12923,1.12905,1.12921,209499997.0
2006-11-10 14:08:00,1.12925,1.12925,1.12922,1.12922,55600000.0
2006-11-10 14:09:00,1.12911,1.12936,1.12903,1.12932,79999999.0
2006-11-10 14:10:00,1.12945,1.12945,1.12932,1.1294,142200001.0
2006-11-10 14:11:00,1.1296,1.12978,1.1296,1.12964,136100000.0
2006-11-10 14:12:00,1.12961,1.12977,1.12961,1.12977,87099999.0
2006-11-10 14:13:00,1.12968,1.12977,1.12968,1.12977,61400002.0
2006-11-10 14:14:00,1.12967,1.12975,1.12965,1.12967,113200000.0
2006-11-10 14:15:00,1.12964,1.12972,1.12964,1.12965,139300001.0
2006-11-10 14:16:00,1.12972,1.12979,1.12952,1.12968,106100000.0
2006-11-10 14:17:00,1.1298,1.1298,1.12963,1.1297,147199999.0
2006-11-10 14:18:00,1.12981,1.12981,1.12975,1.12975,45599998.0
2006-11-10 14:19:00,1.12964,1.12973,1.12958,1.12971,101199998.0
2006-11-10 14:20:00,1.1297,1.12975,1.1296,1.12967,118500001.0
2006-11-10 14:21:00,1.12967,1.12967,1.12953,1.12953,98700000.0
2006-11-10 14:22:00,1.12948,1.12952,1.12948,1.12952,40200001.0
2006-11-10 14:23:00,1.1296,1.12967,1.12957,1.12957,83900000.0
2006-11-10 14:24:00,1.12957,1.12957,1.12945,1.1295,117099999.0
2006-11-10 14:25:00,1.1296,1.12975,1.1296,1.12975,10100000.0
2006-11-10 14:26:00,1.12988,1.12991,1.12979,1.12983,106900000.0
2006-11-10 14:27:00,1.1299,1.12995,1.12986,1.1299,121999999.0
2006-11-10 14:28:00,1.12987,1.13007,1.12986,1.13007,104200002.0
2006-11-10 14:29:00,1.12994,1.13007,1.1299,1.1299,100600003.0
2006-11-10 14:30:00,1.12977,1.12977,1.12952,1.12957,121600002.0
2006-11-10 14:31:00,1.12968,1.12968,1.12961,1.12962,8900000.0
2006-11-10 14:32:00,1.12956,1.12958,1.12954,1.12958,53400000.0
2006-11-10 14:33:00,1.1296,1.1297,1.1296,1.12968,23400000.0
2006-11-10 14:34:00,1.12975,1.12975,1.12962,1.12968,39200001.0
2006-11-10 14:35:00,1.12965,1.12965,1.12941,1.12941,99200001.0
2006-11-10 14:36:00,1.12945,1.12945,1.12932,1.12934,109600002.0
2006-11-10 14:37:00,1.1293,1.12937,1.12921,1.12921,79500000.0
2006-11-10 14:38:00,1.12927,1.12927,1.12898,1.12917,136900000.0
2006-11-10 14:39:00,1.12918,1.12931,1.1291,1.12923,137900002.0
2006-11-10 14:40:00,1.12925,1.12932,1.12915,1.12923,165900000.0
2006-11-10 14:41:00,1.12916,1.1292,1.12913,1.12918,81000001.0
2006-11-10 14:42:00,1.1292,1.12925,1.12918,1.12918,23300000.0
2006-11-10 14:43:00,1.12913,1.12923,1.12912,1.12923,42600001.0
2006-11-10 14:44:00,1.12912,1.12934,1.12912,1.12934,121200000.0
2006-11-10 14:45:00,1.12924,1.1295,1.12924,1.12934,40500000.0
2006-11-10 14:46:00,1.12937,1.12946,1.12937,1.12944,93900001.0
2006-11-10 14:47:00,1.12948,1.12948,1.12941,1.12941,54100002.0
2006-11-10 14:48:00,1.12945,1.1295,1.12945,1.1295,18600000.0
2006-11-10 14:49:00,1.12947,1.12947,1.1294,1.12942,76900000.0
2006-11-10 14:50:00,1.12939,1.12945,1.12923,1.12942,157800000.0
2006-11-10 14:51:00,1.12936,1.12944,1.12932,1.12932,77000000.0
2006-11-10 14:52:00,1.12935,1.12935,1.12925,1.12925,133699998.0
2006-11-10 14:53:00,1.12926,1.12932,1.12922,1.12922,78300000.0
2006-11-10 14:54:00,1.12924,1.12926,1.12907,1.12923,89299999.0
2006-11-10 14:55:00,1.12928,1.12942,1.12925,1.12942,177500004.0
2006-11-10 14:56:00,1.1294,1.12945,1.1294,1.1294,34900000.0
2006-11-10 14:57:00,1.12935,1.12938,1.12935,1.12938,61299999.0
2006-11-10 14:58:00,1.12941,1.12941,1.12927,1.12927,78100001.0
2006-11-10 14:59:00,1.12938,1.12939,1.12931,1.12939,76700000.0
2006-11-10 15:00:00,1.12934,1.12937,1.12922,1.12937,89499999.0
2006-11-10 15:01:00,1.12942,1.12947,1.12935,1.12942,38200000.0
2006-11-10 15:02:00,1.12938,1.12938,1.12929,1.12938,39400000.0
2006-11-10 15:03:00,1.12935,1.12945,1.12933,1.12938,116099998.0
2006-11-10 15:04:00,1.12925,1.12925,1.12902,1.12904,76899998.0
2006-11-10 15:05:00,1.12902,1.12906,1.12892,1.12895,89799999.0
2006-11-10 15:06:00,1.12901,1.12907,1.12901,1.12902,61200000.0
2006-11-10 15:07:00,1.12893,1.12893,1.12878,1.12885,84299997.0
2006-11-10 15:08:00,1.12873,1.12899,1.12873,1.12899,113700000.0
2006-11-10 15:09:00,1.12912,1.12918,1.12912,1.12913,51299999.0
2006-11-10 15:10:00,1.12921,1.12929,1.12921,1.12929,28600001.0
2006-11-10 15:11:00,1.1293,1.12936,1.12918,1.12925,126599999.0
2006-11-10 15:12:00,1.12932,1.12932,1.12917,1.12927,79500003.0
2006-11-10 15:13:00,1.12922,1.12928,1.12915,1.12928,105499999.0
2006-11-10 15:14:00,1.12926,1.12926,1.12919,1.12919,74099999.0
2006-11-10 15:15:00,1.12939,1.12939,1.12925,1.1293,115200002.0
2006-11-10 15:16:00,1.12932,1.1294,1.1293,1.1293,59900000.0
2006-11-10 15:17:00,1.12928,1.12933,1.12924,1.1293,85700000.0
2006-11-10 15:18:00,1.12921,1.12922,1.12916,1.12916,105399999.0
2006-11-10 15:19:00,1.12909,1.12915,1.12906,1.12907,103799999.0
2006-11-10 15:20:00,1.12903,1.12904,1.12897,1.12899,67200002.0
2006-11-10 15:21:00,1.12884,1.12899,1.12884,1.12899,117999998.0
2006-11-10 15:22:00,1.12897,1.12901,1.1289,1.12892,80200001.0
2006-11-10 15:23:00,1.12881,1.12894,1.12881,1.12892,105899997.0
2006-11-10 15:24:00,1.12873,1.12895,1.12855,1.12876,249800000.0
2006-11-10 15:25:00,1.12896,1.12896,1.12885,1.12885,48800000.0
2006-11-10 15:26:00,1.12879,1.12879,1.12876,1.12876,25500000.0
2006-11-10 15:27:00,1.12877,1.12877,1.12853,1.12866,59800000.0
2006-11-10 15:28:00,1.12866,1.12878,1.12866,1.12872,18400000.0
2006-11-10 15:29:00,1.12873,1.12873,1.12857,1.12861,124099999.0
2006-11-10 15:30:00,1.12862,1.12875,1.12862,1.1287,55100001.0
2006-11-10 15:31:00,1.12863,1.12871,1.12858,1.12871,35500001.0
2006-11-10 15:32:00,1.12871,1.12883,1.12853,1.12853,162299999.0
2006-11-10 15:33:00,1.12863,1.12899,1.12863,1.12893,76700001.0
2006-11-10 15:34:00,1.12898,1.12898,1.12884,1.12889,104599999.0
2006-11-10 15:35:00,1.1289,1.12896,1.1288,1.12896,127299998.0
2006-11-10 15:36:00,1.12899,1.12919,1.12899,1.12919,93200001.0
2006-11-10 15:37:00,1.12917,1.1297,1.12917,1.1297,60900001.0
2006-11-10 15:38:00,1.12987,1.12999,1.12975,1.12975,100800002.0
2006-11-10 15:39:00,1.12971,1.12981,1.12958,1.12958,103200002.0
2006-11-10 15:40:00,1.12958,1.12975,1.12958,1.12964,51100000.0
2006-11-10 15:41:00,1.12955,1.12992,1.12955,1.12988,120100000.0
2006-11-10 15:42:00,1.1298,1.1298,1.12952,1.12952,50999999.0
2006-11-10 15:43:00,1.12953,1.12961,1.12939,1.12939,163100001.0
2006-11-10 15:44:00,1.12938,1.12947,1.12932,1.12945,95799999.0
2006-11-10 15:45:00,1.12934,1.12936,1.12934,1.12936,83900002.0
2006-11-10 15:46:00,1.12922,1.12935,1.12922,1.1293,120800000.0
2006-11-10 15:47:00,1.12923,1.12938,1.12923,1.12924,64599999.0
2006-11-10 15:48:00,1.1293,1.12935,1.12922,1.12925,74300002.0
2006-11-10 15:49:00,1.1293,1.12935,1.1292,1.12927,57600000.0
2006-11-10 15:50:00,1.12929,1.12929,1.12921,1.12921,7100000.0
2006-11-10 15:51:00,1.1293,1.1293,1.12903,1.12917,25200000.0
2006-11-10 15:52:00,1.12917,1.12946,1.12917,1.1293,77099999.0
2006-11-10 15:53:00,1.12923,1.1293,1.12921,1.12924,29500000.0
2006-11-10 15:54:00,1.12929,1.12929,1.12913,1.1292,104599999.0
2006-11-10 15:55:00,1.12917,1.12917,1.12909,1.12917,66400002.0
2006-11-10 15:56:00,1.12916,1.12916,1.12908,1.12915,93899999.0
2006-11-10 15:57:00,1.1292,1.12923,1.12915,1.12915,129999999.0
2006-11-10 15:58:00,1.12919,1.12923,1.12911,1.12911,116800001.0
2006-11-10 15:59:00,1.12907,1.12916,1.12902,1.12902,112200000.0
2006-11-10 16:00:00,1.12914,1.12923,1.12914,1.12921,107799999.0
2006-11-10 16:01:00,1.12918,1.12922,1.12916,1.12922,103700000.0
2006-11-10 16:02:00,1.12915,1.12915,1.12893,1.129,115600000.0
2006-11-10 16:03:00,1.12912,1.12912,1.129,1.129,30000001.0
2006-11-10 16:04:00,1.129,1.12913,1.12898,1.12902,90600002.0
2006-11-10 16:05:00,1.12904,1.12911,1.12892,1.12894,123400000.0
2006-11-10 16:06:00,1.12898,1.12908,1.12895,1.12908,56600000.0
2006-11-10 16:07:00,1.1292,1.12924,1.12916,1.12917,135499999.0
2006-11-10 16:08:00,1.12913,1.1292,1.12904,1.12914,121200000.0
2006-11-10 16:09:00,1.12917,1.12918,1.12909,1.12918,48000001.0
2006-11-10 16:10:00,1.12929,1.12955,1.12929,1.12937,110400003.0
2006-11-10 16:11:00,1.12935,1.12946,1.12933,1.12933,77200000.0
2006-11-10 16:12:00,1.12942,1.12975,1.12942,1.12975,65500000.0
2006-11-10 16:13:00,1.12963,1.1297,1.12956,1.12962,174800000.0
2006-11-10 16:14:00,1.12953,1.12965,1.12953,1.12965,53900001.0
2006-11-10 16:15:00,1.12955,1.1296,1.12949,1.12957,21300000.0
2006-11-10 16:16:00,1.12964,1.1297,1.12955,1.12955,65700001.0
2006-11-10 16:17:00,1.12951,1.12951,1.12923,1.12931,84999998.0
2006-11-10 16:18:00,1.12932,1.12952,1.12929,1.12952,97499998.0
2006-11-10 16:19:00,1.12962,1.12967,1.1296,1.12963,74499999.0
2006-11-10 16:20:00,1.1295,1.1297,1.1295,1.1297,55000000.0
2006-11-10 16:21:00,1.12963,1.12963,1.1295,1.12958,161799999.0
2006-11-10 16:22:00,1.12953,1.12959,1.12945,1.12945,97200001.0
2006-11-10 16:23:00,1.12941,1.12949,1.12927,1.12944,130600000.0
2006-11-10 16:24:00,1.12948,1.12949,1.12942,1.12942,74300000.0
2006-11-10 16:25:00,1.12941,1.12956,1.12941,1.12956,128800001.0
2006-11-10 16:26:00,1.12956,1.12959,1.12945,1.12957,108200000.0
2006-11-10 16:27:00,1.12961,1.12972,1.12957,1.12972,63700000.0
2006-11-10 16:28:00,1.1294,1.12974,1.1294,1.12948,159900002.0
2006-11-10 16:29:00,1.12969,1.12969,1.12959,1.12959,9300000.0
2006-11-10 16:30:00,1.12955,1.12965,1.12949,1.12965,113000003.0
2006-11-10 16:31:00,1.12954,1.12964,1.12953,1.1296,68600001.0
2006-11-10 16:32:00,1.12958,1.12969,1.12951,1.12958,61100000.0
2006-11-10 16:33:00,1.12953,1.12968,1.12953,1.12968,46800000.0
2006-11-10 16:34:00,1.1296,1.12972,1.12952,1.12952,136400000.0
2006-11-10 16:35:00,1.12957,1.12967,1.12953,1.12967,46900000.0
2006-11-10 16:36:00,1.12958,1.12968,1.12958,1.12968,35200000.0
2006-11-10 16:37:00,1.12968,1.12968,1.12956,1.12968,48799999.0
2006-11-10 16:38:00,1.12983,1.13006,1.12977,1.12999,83699999.0
2006-11-10 16:39:00,1.13016,1.13071,1.13016,1.13035,100299998.0
2006-11-10 16:40:00,1.13014,1.13014,1.12983,1.13004,164999998.0
2006-11-10 16:41:00,1.13004,1.13016,1.13004,1.13014,77300002.0
2006-11-10 16:42:00,1.13035,1.13035,1.13031,1.13031,15900000.0
2006-11-10 16:43:00,1.1304,1.13058,1.1304,1.13055,62200000.0
2006-11-10 16:44:00,1.1305,1.1305,1.13016,1.13029,62700000.0
2006-11-10 16:45:00,1.13042,1.13055,1.13042,1.13055,99200000.0
2006-11-10 16:46:00,1.13052,1.13059,1.1305,1.13054,86300002.0
2006-11-10 16:47:00,1.13062,1.13065,1.13045,1.13045,142799999.0
2006-11-10 16:48:00,1.1303,1.1304,1.13024,1.1303,151500002.0
2006-11-10 16:49:00,1.13022,1.13043,1.13022,1.13043,147300000.0
2006-11-10 16:50:00,1.1304,1.1305,1.13031,1.13046,139800000.0
2006-11-10 16:51:00,1.13049,1.13049,1.13043,1.13047,61100000.0
2006-11-10 16:52:00,1.13038,1.13038,1.13016,1.13033,49900000.0
2006-11-10 16:53:00,1.13025,1.13025,1.13015,1.1302,96000003.0
2006-11-10 16:54:00,1.13031,1.13031,1.13006,1.1301,55100002.0
2006-11-10 16:55:00,1.13013,1.13018,1.13008,1.13008,26300000.0
2006-11-10 16:56:00,1.13017,1.13023,1.13017,1.13023,62899998.0
2006-11-10 16:57:00,1.13019,1.13031,1.13019,1.1302,50300000.0
2006-11-10 16:58:00,1.13017,1.13021,1.12997,1.13015,52700000.0
2006-11-10 16:59:00,1.13014,1.13026,1.13014,1.13026,35900000.0
2006-11-10 17:00:00,1.13031,1.13031,1.13019,1.13028,92100001.0
2006-11-10 17:01:00,1.13023,1.13035,1.13023,1.13035,31100000.0
2006-11-10 17:02:00,1.13057,1.13107,1.13057,1.13105,77600000.0
2006-11-10 17:03:00,1.13117,1.13122,1.13079,1.13079,118699999.0
2006-11-10 17:04:00,1.13069,1.13084,1.13069,1.13083,33400000.0
2006-11-10 17:05:00,1.13086,1.13086,1.1307,1.1308,117300002.0
2006-11-10 17:06:00,1.13073,1.13079,1.13065,1.13066,84200000.0
2006-11-10 17:07:00,1.13075,1.13083,1.13074,1.1308,58100001.0
2006-11-10 17:08:00,1.13073,1.13084,1.13072,1.13084,119599999.0
2006-11-10 17:09:00,1.13104,1.13142,1.13104,1.13142,103299998.0
2006-11-10 17:10:00,1.1314,1.1314,1.13113,1.13124,69600000.0
2006-11-10 17:11:00,1.13114,1.13132,1.13114,1.13129,51200001.0
2006-11-10 17:12:00,1.1313,1.13143,1.13129,1.13139,55100000.0
2006-11-10 17:13:00,1.13149,1.13149,1.13132,1.13132,92599998.0
2006-11-10 17:14:00,1.13128,1.13131,1.13125,1.13125,43700000.0
2006-11-10 17:15:00,1.1315,1.1315,1.1315,1.1315,28700000.0
2006-11-10 17:16:00,1.13188,1.13223,1.13188,1.13209,113999998.0
2006-11-10 17:17:00,1.13209,1.13215,1.13206,1.13212,96000001.0
2006-11-10 17:18:00,1.1322,1.13221,1.13209,1.13221,140299999.0
2006-11-10 17:19:00,1.13214,1.13214,1.1318,1.13181,84800001.0
2006-11-10 17:20:00,1.13177,1.13183,1.13172,1.13183,87099999.0
2006-11-10 17:21:00,1.13175,1.13175,1.13156,1.13158,96100003.0
2006-11-10 17:22:00,1.13163,1.13172,1.13151,1.13153,105699998.0
2006-11-10 17:23:00,1.13162,1.13162,1.13144,1.13145,108800002.0
2006-11-10 17:24:00,1.13162,1.1319,1.13162,1.1319,115700002.0
2006-11-10 17:25:00,1.13191,1.13201,1.13181,1.13193,197999997.0
2006-11-10 17:26:00,1.13202,1.13209,1.13198,1.13198,144200004.0
2006-11-10 17:27:00,1.13194,1.13218,1.13194,1.13203,143699997.0
2006-11-10 17:28:00,1.13191,1.13191,1.13156,1.13156,56600000.0
2006-11-10 17:29:00,1.13158,1.13175,1.13154,1.13175,44100000.0
2006-11-10 17:30:00,1.13178,1.1318,1.13171,1.13171,83499998.0
2006-11-10 17:31:00,1.13172,1.13179,1.13172,1.13173,37800001.0
2006-11-10 17:32:00,1.13162,1.13162,1.13149,1.13158,81999999.0
2006-11-10 17:33:00,1.13156,1.13165,1.13145,1.13165,76300000.0
2006-11-10 17:34:00,1.13168,1.13168,1.13148,1.13157,57300000.0
2006-11-10 17:35:00,1.13145,1.13151,1.13143,1.13144,159700001.0
2006-11-10 17:36:00,1.13153,1.13153,1.13137,1.13148,121499999.0
2006-11-10 17:37:00,1.13162,1.13165,1.13153,1.13153,37900000.0
2006-11-10 17:38:00,1.13155,1.13166,1.13151,1.13153,115899998.0
2006-11-10 17:39:00,1.13164,1.13167,1.13153,1.13153,114000002.0
2006-11-10 17:40:00,1.13169,1.13169,1.13146,1.13155,94100000.0
2006-11-10 17:41:00,1.13149,1.13161,1.13141,1.13141,118399998.0
2006-11-10 17:42:00,1.13144,1.13147,1.13144,1.13147,34200000.0
2006-11-10 17:43:00,1.13148,1.13162,1.13148,1.13151,107499998.0
2006-11-10 17:44:00,1.13161,1.13175,1.13161,1.13175,127600003.0
2006-11-10 17:45:00,1.13165,1.13165,1.13156,1.13164,118700000.0
2006-11-10 17:46:00,1.13182,1.13199,1.13173,1.13199,74599999.0
2006-11-10 17:47:00,1.13183,1.13193,1.13183,1.13193,67800000.0
2006-11-10 17:48:00,1.13196,1.13196,1.1319,1.1319,88300003.0
2006-11-10 17:49:00,1.13171,1.13181,1.13167,1.13172,40000000.0
2006-11-10 17:50:00,1.13167,1.13167,1.13156,1.13156,85300003.0
2006-11-10 17:51:00,1.13164,1.13164,1.13146,1.13146,66100000.0
2006-11-10 17:52:00,1.13159,1.13173,1.13159,1.13171,92100001.0
2006-11-10 17:53:00,1.13159,1.13173,1.13155,1.13165,180700003.0
2006-11-10 17:54:00,1.13167,1.13169,1.13156,1.13165,37000000.0
2006-11-10 17:55:00,1.13158,1.13158,1.13145,1.13158,101199998.0
2006-11-10 17:56:00,1.1315,1.1315,1.13139,1.13142,6400000.0
2006-11-10 17:57:00,1.13133,1.13155,1.13127,1.1315,37800000.0
2006-11-10 17:58:00,1.13145,1.13145,1.13113,1.13115,90700001.0
2006-11-10 17:59:00,1.1311,1.13125,1.1311,1.1312,96300001.0
2006-11-10 18:00:00,1.13122,1.13125,1.13116,1.13119,68000000.0
2006-11-10 18:01:00,1.13111,1.13129,1.13111,1.13117,580600000.0
2006-11-10 18:02:00,1.1312,1.1312,1.13102,1.13108,769199996.0
2006-11-10 18:03:00,1.13105,1.13113,1.1309,1.1309,684999998.0
2006-11-10 18:04:00,1.13086,1.13092,1.1308,1.13084,600600005.0
2006-11-10 18:05:00,1.13089,1.13093,1.13078,1.13085,996200007.0
2006-11-10 18:06:00,1.13082,1.13108,1.1308,1.13108,727500000.0
2006-11-10 18:07:00,1.13108,1.13124,1.13104,1.13118,1087690000.0
2006-11-10 18:08:00,1.13118,1.1313,1.13104,1.1311,997399997.0
2006-11-10 18:09:00,1.13112,1.13119,1.13105,1.13105,478999995.0
2006-11-10 18:10:00,1.1311,1.13115,1.131,1.13115,850500002.0
2006-11-10 18:11:00,1.13111,1.13113,1.13089,1.13113,798200001.0
2006-11-10 18:12:00,1.13113,1.1312,1.1311,1.13114,99200000.0
2006-11-10 18:13:00,1.13119,1.13119,1.13112,1.13118,406399999.0
2006-11-10 18:14:00,1.13113,1.13113,1.13096,1.13108,492500005.0
2006-11-10 18:15:00,1.13103,1.13107,1.13094,1.13101,709399999.0
2006-11-10 18:16:00,1.13105,1.13114,1.13092,1.13092,433700004.0
2006-11-10 18:17:00,1.1309,1.13094,1.13073,1.13088,1040300003.0
2006-11-10 18:18:00,1.13094,1.13109,1.13092,1.13098,497600001.0
2006-11-10 18:19:00,1.13107,1.13113,1.13102,1.13112,124300002.0
2006-11-10 18:20:00,1.13112,1.13112,1.1309,1.13095,736700002.0
2006-11-10 18:21:00,1.131,1.13103,1.13095,1.13095,201500000.0
2006-11-10 18:22:00,1.13099,1.13107,1.13094,1.13104,174799997.0
2006-11-10 18:23:00,1.131,1.13108,1.13098,1.131,284399997.0
2006-11-10 18:24:00,1.13098,1.13104,1.13088,1.13095,562300002.0
2006-11-10 18:25:00,1.13096,1.13106,1.13086,1.13106,555599999.0
2006-11-10 18:26:00,1.13111,1.13117,1.131,1.13101,1009300006.0
2006-11-10 18:27:00,1.131,1.13105,1.1309,1.13097,508400004.0
2006-11-10 18:28:00,1.13108,1.1311,1.13099,1.13101,384400000.0
2006-11-10 18:29:00,1.13102,1.13108,1.13099,1.13108,305200001.0
2006-11-10 18:30:00,1.1311,1.1312,1.13103,1.1311,801300002.0
2006-11-10 18:31:00,1.13107,1.1311,1.13088,1.13106,476800003.0
2006-11-10 18:32:00,1.13105,1.13113,1.1309,1.13094,399499996.0
2006-11-10 18:33:00,1.1309,1.13104,1.13086,1.13092,492499999.0
2006-11-10 18:34:00,1.13094,1.131,1.1309,1.13096,393899999.0
2006-11-10 18:35:00,1.13093,1.13093,1.13077,1.13081,614599995.0
2006-11-10 18:36:00,1.13082,1.13092,1.1308,1.13083,420299998.0
2006-11-10 18:37:00,1.1308,1.13086,1.13075,1.13075,135600001.0
2006-11-10 18:38:00,1.13076,1.13078,1.13066,1.13072,221699999.0
2006-11-10 18:39:00,1.13067,1.13067,1.1305,1.13052,302500000.0
2006-11-10 18:40:00,1.13048,1.13053,1.13027,1.13049,813099998.0
2006-11-10 18:41:00,1.13048,1.1305,1.13035,1.13035,327700001.0
2006-11-10 18:42:00,1.13043,1.13056,1.1304,1.13046,675600000.0
2006-11-10 18:43:00,1.13048,1.13057,1.13046,1.13057,707900006.0
2006-11-10 18:44:00,1.13058,1.13059,1.13051,1.13058,354800005.0
2006-11-10 18:45:00,1.13063,1.13063,1.13037,1.13039,561300002.0
2006-11-10 18:46:00,1.13044,1.13057,1.13044,1.13057,105500000.0
2006-11-10 18:47:00,1.13062,1.13062,1.13049,1.13057,99700000.0
2006-11-10 18:48:00,1.1306,1.13065,1.1306,1.13065,159299999.0
2006-11-10 18:49:00,1.13067,1.13067,1.13056,1.13063,140300001.0
2006-11-10 18:50:00,1.1306,1.1306,1.13051,1.13057,94999999.0
2006-11-10 18:51:00,1.13052,1.13061,1.13051,1.13058,131800000.0
2006-11-10 18:52:00,1.13058,1.13058,1.13045,1.13057,258400003.0
2006-11-10 18:53:00,1.1306,1.13065,1.13053,1.13055,375100001.0
2006-11-10 18:54:00,1.13058,1.13061,1.13043,1.13055,212900002.0
2006-11-10 18:55:00,1.13052,1.13056,1.13038,1.1304,421399998.0
2006-11-10 18:56:00,1.13034,1.13034,1.13011,1.13011,247300000.0
2006-11-10 18:57:00,1.1301,1.1303,1.1301,1.1303,355200004.0
2006-11-10 18:58:00,1.13042,1.13057,1.13042,1.13056,147500001.0
2006-11-10 18:59:00,1.13055,1.13055,1.13021,1.1304,665500004.0
2006-11-10 19:00:00,1.13044,1.13055,1.13029,1.13055,228700001.0
2006-11-10 19:01:00,1.13058,1.13066,1.13055,1.13055,73200001.0
2006-11-10 19:02:00,1.1305,1.13065,1.13042,1.13062,282800000.0
2006-11-10 19:03:00,1.13062,1.13075,1.13061,1.13065,432200001.0
2006-11-10 19:04:00,1.13069,1.13071,1.1306,1.13065,269100003.0
2006-11-10 19:05:00,1.13063,1.13069,1.13057,1.13067,292390003.0
2006-11-10 19:06:00,1.1307,1.13076,1.13061,1.13061,447400004.0
2006-11-10 19:07:00,1.13057,1.13059,1.13048,1.13056,138499996.0
2006-11-10 19:08:00,1.13051,1.13053,1.1304,1.13045,519000003.0
2006-11-10 19:09:00,1.13038,1.13043,1.13017,1.13017,694290005.0
2006-11-10 19:10:00,1.13018,1.13025,1.13012,1.13017,122500002.0
2006-11-10 19:11:00,1.13015,1.13027,1.13012,1.13027,470299998.0
2006-11-10 19:12:00,1.13027,1.13034,1.13018,1.13024,331100008.0
2006-11-10 19:13:00,1.13028,1.13038,1.13028,1.13037,195100003.0
2006-11-10 19:14:00,1.13033,1.13051,1.13033,1.13045,373699998.0
2006-11-10 19:15:00,1.13041,1.13047,1.13038,1.13045,423900005.0
2006-11-10 19:16:00,1.13046,1.13052,1.13044,1.13049,258899997.0
2006-11-10 19:17:00,1.13053,1.13055,1.13045,1.13053,271900000.0
2006-11-10 19:18:00,1.13053,1.13055,1.13043,1.13048,436100001.0
2006-11-10 19:19:00,1.13043,1.13054,1.13035,1.13035,178500001.0
2006-11-10 19:20:00,1.13032,1.13038,1.13027,1.13027,225300000.0
2006-11-10 19:21:00,1.1303,1.13036,1.1302,1.1302,267999999.0
2006-11-10 19:22:00,1.13023,1.13037,1.13022,1.13022,231699999.0
2006-11-10 19:23:00,1.13017,1.1302,1.13017,1.1302,73200001.0
2006-11-10 19:24:00,1.13014,1.13014,1.12998,1.13,117999999.0
2006-11-10 19:25:00,1.13003,1.13003,1.12961,1.12961,79100002.0
2006-11-10 19:26:00,1.12958,1.12958,1.12952,1.12952,5300000.0
2006-11-10 19:27:00,1.12958,1.12964,1.12952,1.12955,385999998.0
2006-11-10 19:28:00,1.1296,1.12966,1.12955,1.12955,83600000.0
2006-11-10 19:29:00,1.12954,1.12958,1.12949,1.12953,64200000.0
2006-11-10 19:30:00,1.12957,1.12958,1.12949,1.12952,146800001.0
2006-11-10 19:31:00,1.12947,1.12947,1.12931,1.12931,32500000.0
2006-11-10 19:32:00,1.12932,1.12933,1.12912,1.12912,193299997.0
2006-11-10 19:33:00,1.129,1.12911,1.12884,1.12903,455799996.0
2006-11-10 19:34:00,1.12903,1.12911,1.12903,1.12903,131900000.0
2006-11-10 19:35:00,1.12917,1.12922,1.12912,1.12912,58800000.0
2006-11-10 19:36:00,1.12912,1.12912,1.12895,1.12895,139100002.0
2006-11-10 19:37:00,1.12904,1.12904,1.12886,1.12895,450799997.0
2006-11-10 19:38:00,1.12898,1.12914,1.12892,1.12903,279600006.0
2006-11-10 19:39:00,1.12896,1.12924,1.12896,1.12919,414800002.0
2006-11-10 19:40:00,1.12922,1.12922,1.12907,1.12907,159900000.0
2006-11-10 19:41:00,1.129,1.12908,1.129,1.12908,174200002.0
2006-11-10 19:42:00,1.12909,1.12915,1.12907,1.1291,152200000.0
2006-11-10 19:43:00,1.12915,1.12915,1.1291,1.1291,113400000.0
2006-11-10 19:44:00,1.1291,1.1291,1.12907,1.1291,129300000.0
2006-11-10 19:45:00,1.12904,1.12904,1.12885,1.12885,50199999.0
2006-11-10 19:46:00,1.12895,1.12895,1.12877,1.12887,86100000.0
2006-11-10 19:47:00,1.12886,1.12886,1.12884,1.12884,32200000.0
2006-11-10 19:48:00,1.12882,1.12893,1.12874,1.12874,78099998.0
2006-11-10 19:49:00,1.12882,1.12899,1.12882,1.12889,258799997.0
2006-11-10 19:50:00,1.12892,1.12923,1.12892,1.12923,55800000.0
2006-11-10 19:51:00,1.12916,1.12933,1.12916,1.12933,52000000.0
2006-11-10 19:52:00,1.12932,1.12944,1.1293,1.12933,172400000.0
2006-11-10 19:53:00,1.12928,1.12938,1.12922,1.12923,243700001.0
2006-11-10 19:54:00,1.12914,1.1292,1.12914,1.1292,92400001.0
2006-11-10 19:55:00,1.12925,1.12925,1.12898,1.12898,65900001.0
2006-11-10 19:56:00,1.1292,1.12923,1.12908,1.12908,185999999.0
2006-11-10 19:57:00,1.12906,1.12918,1.12906,1.12918,195500002.0
2006-11-10 19:58:00,1.12922,1.12927,1.12922,1.12922,108900002.0
2006-11-10 19:59:00,1.12923,1.12929,1.12922,1.12924,133600000.0
2006-11-10 20:00:00,1.12925,1.12926,1.12919,1.12926,94499999.0
2006-11-10 20:01:00,1.1292,1.12924,1.12916,1.1292,81300001.0
2006-11-10 20:02:00,1.12922,1.12928,1.12917,1.12922,93300001.0
2006-11-10 20:03:00,1.12922,1.12928,1.12912,1.12917,425990000.0
2006-11-10 20:04:00,1.12925,1.12925,1.12918,1.12918,141400001.0
2006-11-10 20:05:00,1.12915,1.12921,1.12905,1.12905,89600000.0
2006-11-10 20:06:00,1.12912,1.12921,1.12912,1.1292,108099999.0
2006-11-10 20:07:00,1.12918,1.12921,1.12906,1.12911,233100002.0
2006-11-10 20:08:00,1.1291,1.12915,1.1291,1.12915,331699998.0
2006-11-10 20:09:00,1.12909,1.12913,1.12902,1.12904,170200000.0
2006-11-10 20:10:00,1.12902,1.12908,1.12898,1.12908,92200002.0
2006-11-10 20:11:00,1.12907,1.12907,1.12898,1.12902,140400000.0
2006-11-10 20:12:00,1.12902,1.12911,1.12901,1.12908,580600002.0
2006-11-10 20:13:00,1.12913,1.12913,1.12907,1.1291,291500010.0
2006-11-10 20:14:00,1.12903,1.12912,1.129,1.129,80900000.0
2006-11-10 20:15:00,1.12905,1.12907,1.12895,1.129,420599998.0
2006-11-10 20:16:00,1.12904,1.12923,1.12904,1.12914,558499997.0
2006-11-10 20:17:00,1.12918,1.12927,1.12913,1.12925,322999999.0
2006-11-10 20:18:00,1.12927,1.12927,1.12922,1.12922,149400002.0
2006-11-10 20:19:00,1.12916,1.12916,1.12903,1.12913,56600000.0
2006-11-10 20:20:00,1.12912,1.12918,1.1291,1.1291,360499998.0
2006-11-10 20:21:00,1.1291,1.12915,1.12905,1.12908,350200001.0
2006-11-10 20:22:00,1.12911,1.12912,1.12897,1.12908,423299999.0
2006-11-10 20:23:00,1.12906,1.12919,1.12903,1.12918,471300003.0
2006-11-10 20:24:00,1.12917,1.12917,1.12905,1.12905,336290001.0
2006-11-10 20:25:00,1.12917,1.12917,1.12905,1.12905,206100001.0
2006-11-10 20:26:00,1.12908,1.12914,1.12904,1.12904,188000002.0
2006-11-10 20:27:00,1.12904,1.12925,1.12904,1.12912,205900000.0
2006-11-10 20:28:00,1.12915,1.12929,1.12913,1.12914,720999998.0
2006-11-10 20:29:00,1.12901,1.12905,1.12887,1.12888,392999999.0
2006-11-10 20:30:00,1.12882,1.12896,1.12882,1.12896,242300002.0
2006-11-10 20:31:00,1.12908,1.12911,1.12904,1.12905,389500001.0
2006-11-10 20:32:00,1.12905,1.1291,1.12902,1.12902,345300003.0
2006-11-10 20:33:00,1.12905,1.12915,1.12905,1.12907,286100002.0
2006-11-10 20:34:00,1.12905,1.12914,1.12905,1.1291,109899999.0
2006-11-10 20:35:00,1.12911,1.12916,1.12906,1.12907,168599998.0
2006-11-10 20:36:00,1.12905,1.12912,1.12897,1.1291,411200003.0
2006-11-10 20:37:00,1.12913,1.12916,1.12904,1.12908,192700001.0
2006-11-10 20:38:00,1.1291,1.12925,1.12908,1.12911,267900001.0
2006-11-10 20:39:00,1.1291,1.12915,1.12905,1.12915,652100003.0
2006-11-10 20:40:00,1.1292,1.12927,1.12912,1.12915,292799996.0
2006-11-10 20:41:00,1.1292,1.12926,1.12903,1.12926,317500003.0
2006-11-10 20:42:00,1.12928,1.12928,1.12917,1.12917,309000003.0
2006-11-10 20:43:00,1.12918,1.12936,1.12918,1.12927,136800003.0
2006-11-10 20:44:00,1.12938,1.12939,1.12918,1.12925,121700005.0
2006-11-10 20:45:00,1.1292,1.1292,1.12907,1.1291,136599999.0
2006-11-10 20:46:00,1.12915,1.12925,1.12915,1.12925,295200003.0
2006-11-10 20:47:00,1.12927,1.12933,1.12924,1.12924,207799998.0
2006-11-10 20:48:00,1.12923,1.12923,1.12913,1.12917,67500001.0
2006-11-10 20:49:00,1.12917,1.12925,1.1291,1.12925,428289995.0
2006-11-10 20:50:00,1.1292,1.1292,1.1292,1.1292,231000002.0
2006-11-10 20:51:00,1.12926,1.1294,1.12922,1.1294,116000001.0
2006-11-10 20:52:00,1.12944,1.12944,1.12937,1.12937,51299999.0
2006-11-10 20:53:00,1.12927,1.12927,1.12917,1.12917,327300000.0
2006-11-10 20:54:00,1.12917,1.12921,1.12903,1.12905,403200003.0
2006-11-10 20:55:00,1.12915,1.12919,1.12911,1.12918,141100002.0
2006-11-10 20:56:00,1.12921,1.1293,1.12915,1.1293,552900002.0
2006-11-10 20:57:00,1.12926,1.12933,1.12922,1.12924,434200000.0
2006-11-10 20:58:00,1.12922,1.12927,1.1292,1.12922,259599999.0
2006-11-10 20:59:00,1.12917,1.12927,1.12917,1.12925,248600002.0
2006-11-10 21:00:00,1.12925,1.12928,1.12915,1.1292,917599996.0
2006-11-10 21:01:00,1.1292,1.12925,1.12915,1.1292,381600001.0
2006-11-10 21:02:00,1.12915,1.12919,1.12909,1.12914,150700004.0
2006-11-10 21:03:00,1.12909,1.12917,1.12877,1.12905,670000000.0
2006-11-10 21:04:00,1.12918,1.12932,1.12914,1.12932,706500002.0
2006-11-10 21:05:00,1.12932,1.12932,1.12913,1.12921,917399998.0
2006-11-10 21:06:00,1.12927,1.12927,1.12918,1.12918,105100001.0
2006-11-10 21:07:00,1.12922,1.12938,1.12922,1.12931,500800007.0
2006-11-10 21:08:00,1.12929,1.12944,1.12928,1.12944,237800007.0
2006-11-10 21:09:00,1.12936,1.1295,1.12931,1.1295,70100000.0
2006-11-10 21:10:00,1.12957,1.1296,1.12951,1.1296,386999998.0
2006-11-10 21:11:00,1.12963,1.12985,1.12963,1.12969,425900006.0
2006-11-10 21:12:00,1.12974,1.12986,1.12974,1.12977,388400003.0
2006-11-10 21:13:00,1.12983,1.1299,1.12975,1.12975,508100004.0
2006-11-10 21:14:00,1.12978,1.12978,1.12967,1.12975,273800002.0
2006-11-10 21:15:00,1.12973,1.12978,1.12969,1.12975,81499999.0
2006-11-10 21:16:00,1.12974,1.12992,1.12974,1.1298,220100003.0
2006-11-10 21:17:00,1.12982,1.12983,1.12975,1.12983,95399999.0
2006-11-10 21:18:00,1.1299,1.12994,1.12984,1.12987,51299999.0
2006-11-10 21:19:00,1.12987,1.13002,1.12987,1.13002,143500000.0
2006-11-10 21:20:00,1.13018,1.1303,1.13011,1.13019,90200002.0
2006-11-10 21:21:00,1.13015,1.13015,1.12997,1.12997,126400000.0
2006-11-10 21:22:00,1.13012,1.1304,1.13012,1.1304,109900000.0
2006-11-10 21:23:00,1.13053,1.13063,1.1304,1.13048,75599999.0
2006-11-10 21:24:00,1.13048,1.13052,1.13047,1.13049,140699999.0
2006-11-10 21:25:00,1.13042,1.13051,1.13037,1.13042,75800002.0
2006-11-10 21:26:00,1.13046,1.13065,1.13046,1.13053,128400003.0
2006-11-10 21:27:00,1.1305,1.1305,1.13048,1.1305,165799999.0
2006-11-10 21:28:00,1.13054,1.1307,1.13054,1.13061,325100003.0
2006-11-10 21:29:00,1.1306,1.1306,1.13055,1.13055,176900002.0
2006-11-10 21:30:00,1.13059,1.13064,1.13048,1.13055,112400001.0
2006-11-10 21:31:00,1.13063,1.13078,1.13063,1.13078,68200001.0
2006-11-10 21:32:00,1.13084,1.13105,1.13084,1.13098,134700001.0
2006-11-10 21:33:00,1.13101,1.13101,1.13079,1.13083,219100001.0
2006-11-10 21:34:00,1.1309,1.1309,1.1309,1.1309,57500000.0
2006-11-10 21:35:00,1.1309,1.1309,1.13086,1.13086,64199999.0
2006-11-10 21:36:00,1.13085,1.13087,1.13078,1.13078,36000000.0
2006-11-10 21:37:00,1.13085,1.13085,1.13076,1.13078,39000001.0
2006-11-10 21:38:00,1.1308,1.13085,1.1308,1.1308,111500001.0
2006-11-10 21:39:00,1.1308,1.1308,1.13075,1.1308,380500003.0
2006-11-10 21:40:00,1.13078,1.13078,1.13066,1.13074,324200000.0
2006-11-10 21:41:00,1.1308,1.13088,1.13075,1.13075,71800000.0
2006-11-10 21:42:00,1.13081,1.13104,1.13081,1.13104,94200000.0
2006-11-10 21:43:00,1.13106,1.13106,1.13092,1.13092,75499999.0
2006-11-10 21:44:00,1.13096,1.13104,1.13094,1.131,116499998.0
2006-11-10 21:45:00,1.13104,1.13115,1.13104,1.1311,113000002.0
2006-11-10 21:46:00,1.13107,1.13114,1.13097,1.13097,138300001.0
2006-11-10 21:47:00,1.13095,1.131,1.13095,1.13097,176900000.0
2006-11-10 21:48:00,1.131,1.131,1.13095,1.131,122000001.0
2006-11-10 21:49:00,1.13097,1.13109,1.13097,1.131,89099997.0
2006-11-10 21:50:00,1.13103,1.13105,1.13093,1.13099,140400003.0
2006-11-10 21:51:00,1.13103,1.13105,1.13095,1.13095,126500000.0
2006-11-10 21:52:00,1.13091,1.13097,1.13091,1.13092,44300001.0
2006-11-10 21:53:00,1.13088,1.13088,1.13083,1.13088,195799999.0
2006-11-10 21:54:00,1.13068,1.13085,1.13046,1.13072,179400000.0
2006-11-10 21:55:00,1.13092,1.13099,1.13092,1.13099,63400000.0
2006-11-10 21:56:00,1.13103,1.13103,1.13103,1.13103,800000.0
2006-11-10 21:57:00,1.13097,1.13113,1.13097,1.13113,47800001.0
2006-11-10 21:58:00,1.13107,1.13125,1.13107,1.1312,85200000.0
2006-11-10 21:59:00,1.13108,1.13136,1.13108,1.1313,128200001.0
2006-11-10 22:00:00,1.13128,1.13128,1.13098,1.13106,209299998.0
2006-11-10 22:01:00,1.13111,1.13117,1.1311,1.13115,64000000.0
2006-11-10 22:02:00,1.13117,1.13146,1.13117,1.13126,431499993.0
2006-11-10 22:03:00,1.13121,1.13121,1.13106,1.13111,188900000.0
2006-11-10 22:04:00,1.13113,1.13113,1.131,1.13105,138800000.0
2006-11-10 22:05:00,1.13106,1.13112,1.13097,1.13097,61999999.0
2006-11-10 22:06:00,1.13095,1.13111,1.13095,1.13101,192500001.0
2006-11-10 22:07:00,1.13107,1.13113,1.13098,1.13113,134999998.0
2006-11-10 22:08:00,1.13113,1.13113,1.13103,1.13107,82500001.0
2006-11-10 22:09:00,1.13095,1.13105,1.13095,1.13105,216700000.0
2006-11-10 22:10:00,1.13102,1.13102,1.13096,1.13098,51700001.0
2006-11-10 22:11:00,1.13102,1.13109,1.13102,1.13109,45800001.0
2006-11-10 22:12:00,1.131,1.13106,1.13094,1.13106,133699999.0
2006-11-10 22:13:00,1.13106,1.13109,1.13102,1.13108,72900001.0
2006-11-10 22:14:00,1.13115,1.13115,1.13108,1.13112,85400001.0
2006-11-10 22:15:00,1.13117,1.13117,1.1311,1.13115,100599999.0
2006-11-10 22:16:00,1.13115,1.13118,1.1311,1.13118,163900002.0
2006-11-10 22:17:00,1.13107,1.13113,1.13099,1.13113,77699998.0
2006-11-10 22:18:00,1.13115,1.13115,1.1311,1.1311,76300001.0
2006-11-10 22:19:00,1.13105,1.13115,1.13105,1.1311,107999998.0
2006-11-10 22:20:00,1.1311,1.13113,1.13107,1.13107,54200000.0
2006-11-10 22:21:00,1.13108,1.1312,1.13097,1.13097,203200002.0
2006-11-10 22:22:00,1.13095,1.1311,1.13095,1.13102,83000000.0
2006-11-10 22:23:00,1.1311,1.1311,1.1311,1.1311,125299999.0
2006-11-10 22:24:00,1.131,1.13111,1.13094,1.13111,172499998.0
2006-11-10 22:25:00,1.13113,1.13113,1.13095,1.13095,79799998.0
2006-11-10 22:26:00,1.13103,1.13105,1.13095,1.13105,52900000.0
2006-11-10 22:27:00,1.1311,1.13116,1.13104,1.13109,248900000.0
2006-11-10 22:28:00,1.13116,1.13129,1.13116,1.13129,24900000.0
2006-11-10 22:29:00,1.13133,1.13146,1.13133,1.13135,172699998.0
2006-11-10 22:30:00,1.13138,1.13153,1.13138,1.13153,76999999.0
2006-11-10 22:31:00,1.1316,1.1316,1.13155,1.13155,24300000.0
2006-11-10 22:32:00,1.13153,1.13154,1.13141,1.1315,87700000.0
2006-11-10 22:33:00,1.13153,1.13153,1.13141,1.1315,158499996.0
2006-11-10 22:34:00,1.13145,1.1317,1.13145,1.13167,353400001.0
2006-11-10 22:35:00,1.13174,1.13174,1.1316,1.1316,125500002.0
2006-11-10 22:36:00,1.13159,1.13161,1.1314,1.1314,54599999.0
2006-11-10 22:37:00,1.13138,1.13154,1.13138,1.13142,145699998.0
2006-11-10 22:38:00,1.13145,1.13155,1.13145,1.1315,104300000.0
2006-11-10 22:39:00,1.13157,1.13158,1.13107,1.13107,160800001.0
2006-11-10 22:40:00,1.13111,1.13111,1.13089,1.13089,15200000.0
2006-11-10 22:41:00,1.13088,1.13096,1.13074,1.13096,114699998.0
2006-11-10 22:42:00,1.13094,1.13103,1.13094,1.13103,49500000.0
2006-11-10 22:43:00,1.13098,1.13115,1.13098,1.13111,360900000.0
2006-11-10 22:44:00,1.1311,1.13115,1.13105,1.13105,188999998.0
2006-11-10 22:45:00,1.13101,1.13104,1.13101,1.13104,40400000.0
2006-11-10 22:46:00,1.13105,1.13109,1.13096,1.13109,64400000.0
2006-11-10 22:47:00,1.13107,1.1312,1.13095,1.13095,103200001.0
2006-11-10 22:48:00,1.1309,1.13101,1.13083,1.13101,109099999.0
2006-11-10 22:49:00,1.13103,1.13103,1.13086,1.13098,60799999.0
2006-11-10 22:50:00,1.13112,1.1312,1.13107,1.13107,52500000.0
2006-11-10 22:51:00,1.13112,1.13112,1.13095,1.13096,80200000.0
2006-11-10 22:52:00,1.13117,1.13125,1.13112,1.13112,107500000.0
2006-11-10 22:53:00,1.13113,1.13118,1.13093,1.13104,140700000.0
2006-11-10 22:54:00,1.13105,1.1311,1.13105,1.13105,65300000.0
2006-11-10 22:55:00,1.1311,1.13115,1.131,1.13105,162000001.0
2006-11-10 22:56:00,1.13105,1.13105,1.131,1.131,30300001.0
2006-11-10 22:57:00,1.13088,1.13099,1.13081,1.13098,142699999.0
2006-11-10 22:58:00,1.13108,1.13108,1.13095,1.13102,78200000.0
2006-11-10 22:59:00,1.13105,1.13114,1.13085,1.13095,114600000.0
2006-11-10 23:00:00,1.13081,1.13098,1.13074,1.13098,98500001.0
2006-11-10 23:01:00,1.13097,1.13113,1.13097,1.13113,55999999.0
2006-11-10 23:02:00,1.13118,1.13119,1.13108,1.13118,92000001.0
2006-11-10 23:03:00,1.13121,1.13121,1.13114,1.13114,40899998.0
2006-11-10 23:04:00,1.13112,1.13117,1.13112,1.13117,28600000.0
2006-11-10 23:05:00,1.13118,1.13118,1.13105,1.13113,118400001.0
2006-11-10 23:06:00,1.1312,1.13125,1.1311,1.1312,92800002.0
2006-11-10 23:07:00,1.13117,1.13125,1.131,1.13125,116199998.0
2006-11-10 23:08:00,1.13122,1.13122,1.13106,1.13111,131399999.0
2006-11-10 23:09:00,1.13111,1.13122,1.13105,1.13122,96099996.0
2006-11-10 23:10:00,1.13123,1.13123,1.13115,1.13115,5800000.0
2006-11-10 23:11:00,1.13118,1.13143,1.13118,1.13143,48900000.0
2006-11-10 23:12:00,1.13143,1.13151,1.13137,1.13137,66900000.0
2006-11-10 23:13:00,1.13128,1.1314,1.13119,1.1314,65600000.0
2006-11-10 23:14:00,1.13135,1.13137,1.13132,1.13132,73899999.0
2006-11-10 23:15:00,1.13141,1.13146,1.13136,1.1314,158600000.0
2006-11-10 23:16:00,1.13138,1.13139,1.13129,1.13138,124399999.0
2006-11-10 23:17:00,1.13138,1.13145,1.13135,1.13135,116199998.0
2006-11-10 23:18:00,1.1314,1.1314,1.1314,1.1314,3600000.0
2006-11-10 23:19:00,1.1314,1.1314,1.1314,1.1314,2100000.0
2006-11-10 23:20:00,1.13147,1.13148,1.13147,1.13148,18500000.0
2006-11-10 23:21:00,1.13149,1.13149,1.13146,1.13146,42099999.0
2006-11-10 23:22:00,1.13117,1.13131,1.13112,1.13126,86399999.0
2006-11-10 23:23:00,1.13125,1.13141,1.13112,1.13141,86500000.0
2006-11-10 23:24:00,1.13141,1.13146,1.13113,1.13113,145100001.0
2006-11-10 23:25:00,1.13153,1.13153,1.13127,1.13127,153600001.0
2006-11-10 23:26:00,1.1313,1.13141,1.13123,1.13131,133900001.0
2006-11-10 23:27:00,1.13134,1.13154,1.13134,1.13137,138300003.0
2006-11-10 23:28:00,1.13134,1.13142,1.13133,1.13137,163099998.0
2006-11-10 23:29:00,1.13141,1.13141,1.13137,1.13137,31599999.0
2006-11-10 23:30:00,1.13125,1.13138,1.13125,1.13125,43799999.0
2006-11-10 23:31:00,1.13136,1.13144,1.13136,1.13137,185299997.0
2006-11-10 23:32:00,1.13151,1.13151,1.1314,1.13148,114200000.0
2006-11-10 23:33:00,1.13147,1.13153,1.13146,1.13148,70000000.0
2006-11-10 23:34:00,1.13148,1.1316,1.13146,1.13156,35300000.0
2006-11-10 23:35:00,1.13141,1.13157,1.13141,1.13157,135500001.0
2006-11-10 23:36:00,1.13155,1.1316,1.13155,1.1316,35000001.0
2006-11-10 23:37:00,1.13151,1.13151,1.13144,1.13144,144100000.0
2006-11-10 23:38:00,1.13142,1.13153,1.13141,1.13141,103400000.0
2006-11-10 23:39:00,1.13138,1.13147,1.13138,1.13142,111800000.0
2006-11-10 23:40:00,1.13139,1.13146,1.13139,1.1314,97200000.0
2006-11-10 23:41:00,1.1314,1.13145,1.13135,1.13145,83700000.0
2006-11-10 23:42:00,1.13141,1.13152,1.13138,1.13142,89300000.0
2006-11-10 23:43:00,1.13147,1.13152,1.13138,1.13138,76099999.0
2006-11-10 23:44:00,1.13141,1.13151,1.13139,1.13145,153400000.0
2006-11-10 23:45:00,1.13161,1.13161,1.13152,1.1316,129100002.0
2006-11-10 23:46:00,1.13158,1.13158,1.13149,1.13155,87500002.0
2006-11-10 23:47:00,1.13158,1.13158,1.13155,1.13158,34200000.0
2006-11-10 23:48:00,1.13153,1.13164,1.13153,1.13163,67100000.0
2006-11-10 23:49:00,1.13165,1.1317,1.13162,1.13165,105100001.0
2006-11-10 23:50:00,1.13172,1.1319,1.13172,1.1319,49600000.0
2006-11-10 23:51:00,1.13188,1.13195,1.1318,1.13183,122200001.0
2006-11-10 23:52:00,1.13196,1.13198,1.13182,1.13182,100300002.0
2006-11-10 23:53:00,1.13182,1.13195,1.13182,1.1319,102699999.0
2006-11-10 23:54:00,1.13197,1.13209,1.13186,1.13189,125700004.0
2006-11-10 23:55:00,1.13195,1.13208,1.13195,1.13208,101800001.0
2006-11-10 23:56:00,1.13194,1.13204,1.13194,1.13195,61800001.0
2006-11-10 23:57:00,1.13195,1.13195,1.13195,1.13195,11300000.0
2006-11-10 23:58:00,1.13205,1.13214,1.13199,1.13206,75199999.0
2006-11-10 23:59:00,1.13194,1.13194,1.13189,1.13189,29500000.0
2006-11-13 00:00:00,1.1313,1.1313,1.1309,1.1309,70900000.0
2006-11-13 00:04:00,1.1308,1.1308,1.1308,1.1308,70900000.0
2006-11-13 00:07:00,1.1307,1.1308,1.1307,1.1308,70900000.0
2006-11-13 00:08:00,1.1307,1.1307,1.1304,1.1305,70900000.0
2006-11-13 00:10:00,1.1304,1.1305,1.1304,1.1305,70900000.0
2006-11-13 00:17:00,1.1302,1.1304,1.1302,1.1304,70900000.0
2006-11-13 00:19:00,1.1303,1.1303,1.1303,1.1303,70900000.0
2006-11-13 00:20:00,1.1304,1.1304,1.1304,1.1304,70900000.0
2006-11-13 00:21:00,1.1305,1.1305,1.1303,1.1303,70900000.0
2006-11-13 00:25:00,1.1304,1.1304,1.1304,1.1304,70900000.0
2006-11-13 00:26:00,1.1306,1.1306,1.1304,1.1305,70900000.0
2006-11-13 00:28:00,1.1306,1.1306,1.1306,1.1306,70900000.0
2006-11-13 00:29:00,1.1308,1.1308,1.1308,1.1308,70900000.0
2006-11-13 00:30:00,1.1307,1.1307,1.1307,1.1307,70900000.0
2006-11-13 00:33:00,1.1308,1.1308,1.1308,1.1308,70900000.0
2006-11-13 00:35:00,1.1307,1.1308,1.1307,1.1308,70900000.0
2006-11-13 00:41:00,1.1307,1.1307,1.1307,1.1307,70900000.0
2006-11-13 00:44:00,1.1306,1.1306,1.1306,1.1306,70900000.0
2006-11-13 00:45:00,1.1308,1.1308,1.1308,1.1308,70900000.0
2006-11-13 00:47:00,1.1307,1.1307,1.1306,1.1307,70900000.0
2006-11-13 00:50:00,1.1306,1.1306,1.1306,1.1306,70900000.0
2006-11-13 01:01:00,1.1307,1.1307,1.1307,1.1307,70900000.0
2006-11-13 01:12:00,1.1308,1.1308,1.1308,1.1308,70900000.0
2006-11-13 01:14:00,1.1307,1.1307,1.1306,1.1306,70900000.0
2006-11-13 01:16:00,1.1307,1.1307,1.1307,1.1307,70900000.0
2006-11-13 01:19:00,1.1306,1.1306,1.1306,1.1306,70900000.0
2006-11-13 01:25:00,1.1307,1.1307,1.1307,1.1307,70900000.0
2006-11-13 01:30:00,1.1308,1.1308,1.1308,1.1308,70900000.0
2006-11-13 01:31:00,1.1309,1.1309,1.1308,1.1308,70900000.0
2006-11-13 01:32:00,1.1307,1.1307,1.1307,1.1307,70900000.0
2006-11-13 01:33:00,1.1308,1.1312,1.1308,1.131,70900000.0
2006-11-13 01:36:00,1.1312,1.1312,1.1311,1.1311,70900000.0
2006-11-13 01:38:00,1.1312,1.1315,1.1312,1.1315,70900000.0
2006-11-13 01:39:00,1.1316,1.1316,1.1314,1.1314,70900000.0
2006-11-13 01:40:00,1.1313,1.1313,1.1312,1.1312,70900000.0
2006-11-13 01:41:00,1.1313,1.1313,1.1313,1.1313,70900000.0
2006-11-13 01:42:00,1.1314,1.1315,1.1314,1.1315,70900000.0
2006-11-13 01:43:00,1.1317,1.1317,1.1317,1.1317,70900000.0
2006-11-13 01:47:00,1.1319,1.1319,1.1317,1.1317,70900000.0
2006-11-13 01:49:00,1.1315,1.1316,1.1315,1.1316,70900000.0
2006-11-13 01:50:00,1.1315,1.1316,1.1315,1.1315,70900000.0
2006-11-13 01:51:00,1.1314,1.1315,1.1314,1.1314,70900000.0
2006-11-13 01:52:00,1.1313,1.1314,1.1313,1.1314,70900000.0
2006-11-13 01:55:00,1.1315,1.1315,1.1314,1.1314,70900000.0
2006-11-13 01:56:00,1.1315,1.1315,1.1314,1.1315,70900000.0
2006-11-13 02:00:00,1.13063,1.1307,1.13062,1.13062,70900000.0
2006-11-13 02:01:00,1.13071,1.13071,1.13067,1.13067,16000000.0
2006-11-13 02:02:00,1.13053,1.13073,1.13041,1.13057,90200000.0
2006-11-13 02:03:00,1.13059,1.13071,1.13054,1.1307,164599999.0
2006-11-13 02:04:00,1.13053,1.13074,1.13045,1.13053,130599998.0
2006-11-13 02:05:00,1.13052,1.13059,1.13023,1.13059,122300000.0
2006-11-13 02:06:00,1.13043,1.13077,1.13043,1.13063,166900002.0
2006-11-13 02:07:00,1.13064,1.13071,1.13055,1.13066,112299999.0
2006-11-13 02:08:00,1.13055,1.13068,1.13048,1.13056,95600001.0
2006-11-13 02:09:00,1.13068,1.13068,1.13055,1.13061,95400001.0
2006-11-13 02:10:00,1.13054,1.13076,1.1305,1.13064,104499997.0
2006-11-13 02:11:00,1.1307,1.1307,1.13029,1.13064,170499999.0
2006-11-13 02:12:00,1.13065,1.13072,1.13065,1.1307,76500001.0
2006-11-13 02:13:00,1.13068,1.13068,1.13062,1.13063,57800001.0
2006-11-13 02:14:00,1.13064,1.13073,1.13064,1.13071,78299997.0
2006-11-13 02:15:00,1.13073,1.13073,1.13059,1.13067,110900000.0
2006-11-13 02:16:00,1.13067,1.13073,1.13067,1.13073,8000000.0
2006-11-13 02:17:00,1.13085,1.13085,1.13082,1.13082,36700000.0
2006-11-13 02:18:00,1.13075,1.13075,1.13075,1.13075,6100000.0
2006-11-13 02:19:00,1.13072,1.13083,1.1307,1.13071,90400001.0
2006-11-13 02:20:00,1.13065,1.13078,1.13065,1.13075,89400000.0
2006-11-13 02:21:00,1.13065,1.1307,1.13065,1.1307,8000000.0
2006-11-13 02:22:00,1.13069,1.13069,1.13062,1.13068,112400000.0
2006-11-13 02:23:00,1.13078,1.13078,1.13053,1.13073,118400000.0
2006-11-13 02:24:00,1.13063,1.13063,1.13061,1.13063,11500000.0
2006-11-13 02:25:00,1.13065,1.13065,1.1306,1.13065,52100002.0
2006-11-13 02:26:00,1.13064,1.13064,1.13061,1.13061,29899999.0
2006-11-13 02:27:00,1.1307,1.1307,1.1307,1.1307,2400000.0
2006-11-13 02:28:00,1.13068,1.13068,1.13061,1.13067,106100000.0
2006-11-13 02:29:00,1.13067,1.13077,1.13064,1.13077,164999999.0
2006-11-13 02:30:00,1.13084,1.1309,1.13084,1.13088,91300000.0
2006-11-13 02:31:00,1.1309,1.13095,1.13088,1.13088,95999999.0
2006-11-13 02:32:00,1.13092,1.13092,1.13082,1.13082,27000001.0
2006-11-13 02:33:00,1.1309,1.13098,1.1309,1.13098,65600000.0
2006-11-13 02:34:00,1.13076,1.13099,1.13076,1.1309,72300000.0
2006-11-13 02:35:00,1.13098,1.13098,1.13086,1.13092,23900000.0
2006-11-13 02:36:00,1.13102,1.13114,1.13098,1.13098,92300000.0
2006-11-13 02:37:00,1.13105,1.13119,1.13098,1.13098,31100000.0
2006-11-13 02:38:00,1.1311,1.13146,1.1311,1.13146,103799999.0
2006-11-13 02:39:00,1.13145,1.13148,1.13126,1.13148,176900000.0
2006-11-13 02:40:00,1.13125,1.13125,1.13122,1.13122,38599999.0
2006-11-13 02:41:00,1.13135,1.1314,1.13135,1.1314,1600000.0
2006-11-13 02:42:00,1.13144,1.13155,1.1314,1.1314,120300002.0
2006-11-13 02:43:00,1.13165,1.13165,1.1316,1.1316,125599998.0
2006-11-13 02:44:00,1.13155,1.1316,1.13155,1.1316,27100000.0
2006-11-13 02:45:00,1.13155,1.13155,1.13155,1.13155,2400000.0
2006-11-13 02:46:00,1.13155,1.13155,1.13155,1.13155,25500000.0
2006-11-13 02:47:00,1.13165,1.13185,1.13163,1.1317,31100000.0
2006-11-13 02:48:00,1.1313,1.13164,1.13129,1.13155,106900001.0
2006-11-13 02:49:00,1.13161,1.13161,1.13154,1.13154,29390000.0
2006-11-13 02:50:00,1.13151,1.13158,1.13151,1.13158,18400000.0
2006-11-13 02:51:00,1.13145,1.13146,1.13131,1.13131,39000002.0
2006-11-13 02:52:00,1.13135,1.1314,1.13127,1.13137,70700002.0
2006-11-13 02:53:00,1.13106,1.13129,1.13106,1.13117,150300002.0
2006-11-13 02:54:00,1.13139,1.13146,1.13136,1.13138,150099998.0
2006-11-13 02:55:00,1.13151,1.13151,1.13141,1.13141,23900000.0
2006-11-13 02:56:00,1.13149,1.13149,1.13146,1.13146,41800000.0
2006-11-13 02:57:00,1.13152,1.13152,1.13118,1.13129,163800001.0
2006-11-13 02:58:00,1.1315,1.1315,1.13145,1.13145,8800000.0
2006-11-13 02:59:00,1.13155,1.13155,1.13142,1.13155,120500003.0
2006-11-13 03:00:00,1.13148,1.13148,1.13135,1.13148,59800000.0
2006-11-13 03:01:00,1.13137,1.13146,1.13134,1.13134,83399999.0
2006-11-13 03:02:00,1.13143,1.13145,1.1313,1.13145,58300000.0
2006-11-13 03:03:00,1.13134,1.13134,1.13125,1.13125,88500000.0
2006-11-13 03:04:00,1.13145,1.13145,1.13133,1.13133,83800001.0
2006-11-13 03:05:00,1.13137,1.13144,1.13119,1.13119,109500000.0
2006-11-13 03:06:00,1.13137,1.13147,1.13137,1.13147,40700000.0
2006-11-13 03:07:00,1.13148,1.13148,1.13148,1.13148,1600000.0
2006-11-13 03:08:00,1.13118,1.13145,1.13107,1.13145,136900004.0
2006-11-13 03:09:00,1.1314,1.13145,1.13135,1.1314,66900000.0
2006-11-13 03:10:00,1.13141,1.13153,1.13141,1.13144,13600000.0
2006-11-13 03:11:00,1.13155,1.13155,1.13145,1.13145,2400000.0
2006-11-13 03:12:00,1.13143,1.13148,1.13129,1.1314,87100000.0
2006-11-13 03:13:00,1.1316,1.1316,1.13149,1.13154,29499999.0
2006-11-13 03:14:00,1.13155,1.13155,1.13135,1.13135,45300000.0
2006-11-13 03:15:00,1.1314,1.13152,1.1314,1.13149,12800000.0
2006-11-13 03:16:00,1.13154,1.13164,1.13154,1.13164,19099999.0
2006-11-13 03:17:00,1.13166,1.13169,1.13151,1.13151,103500000.0
2006-11-13 03:18:00,1.13153,1.13153,1.13136,1.13144,98500000.0
2006-11-13 03:19:00,1.13139,1.13149,1.13139,1.13148,84900000.0
2006-11-13 03:20:00,1.13125,1.1315,1.13113,1.1313,132700000.0
2006-11-13 03:21:00,1.13152,1.13155,1.13145,1.13155,117600001.0
2006-11-13 03:22:00,1.13126,1.13142,1.13125,1.1313,202799998.0
2006-11-13 03:23:00,1.13143,1.13157,1.13143,1.1315,113900001.0
2006-11-13 03:24:00,1.13147,1.1315,1.13147,1.1315,61000001.0
2006-11-13 03:25:00,1.1315,1.13155,1.13145,1.13153,43799999.0
2006-11-13 03:26:00,1.13151,1.13151,1.1314,1.13141,79500001.0
2006-11-13 03:27:00,1.13139,1.13139,1.13127,1.13139,62599999.0
2006-11-13 03:28:00,1.13144,1.13157,1.13144,1.13152,89400003.0
2006-11-13 03:29:00,1.13153,1.13164,1.13149,1.13152,82500000.0
2006-11-13 03:30:00,1.13147,1.13165,1.13144,1.13148,82499999.0
2006-11-13 03:31:00,1.13143,1.13143,1.13134,1.13143,44700000.0
2006-11-13 03:32:00,1.1314,1.1314,1.1314,1.1314,34400000.0
2006-11-13 03:33:00,1.13123,1.13137,1.13116,1.13119,137100002.0
2006-11-13 03:34:00,1.13131,1.13142,1.13131,1.13142,23099999.0
2006-11-13 03:35:00,1.13095,1.13132,1.1309,1.13132,119399999.0
2006-11-13 03:36:00,1.13125,1.13125,1.13123,1.13123,32799999.0
2006-11-13 03:37:00,1.13117,1.13119,1.13117,1.13118,35100001.0
2006-11-13 03:38:00,1.13122,1.13138,1.13122,1.13138,6400000.0
2006-11-13 03:39:00,1.1314,1.13144,1.13124,1.13124,70300000.0
2006-11-13 03:40:00,1.13114,1.13124,1.13101,1.13109,90700002.0
2006-11-13 03:41:00,1.13119,1.13121,1.13113,1.13117,82100001.0
2006-11-13 03:42:00,1.13107,1.13115,1.13085,1.13085,99299999.0
2006-11-13 03:43:00,1.13129,1.13134,1.13117,1.13117,63300000.0
2006-11-13 03:44:00,1.13117,1.13118,1.13106,1.13109,38399999.0
2006-11-13 03:45:00,1.1312,1.13132,1.1312,1.13125,151200001.0
2006-11-13 03:46:00,1.13126,1.13127,1.13126,1.13127,41500001.0
2006-11-13 03:47:00,1.13119,1.13128,1.13119,1.13128,96900000.0
2006-11-13 03:48:00,1.13124,1.13127,1.13116,1.13123,130800002.0
2006-11-13 03:49:00,1.13128,1.13128,1.13115,1.13115,75700001.0
2006-11-13 03:50:00,1.13127,1.1314,1.13126,1.13126,106200002.0
2006-11-13 03:51:00,1.1313,1.1313,1.1313,1.1313,800000.0
2006-11-13 03:52:00,1.13125,1.13125,1.13125,1.13125,20900000.0
2006-11-13 03:53:00,1.13138,1.13152,1.13133,1.13152,133599998.0
2006-11-13 03:54:00,1.13152,1.13158,1.13147,1.13158,78400001.0
2006-11-13 03:55:00,1.1316,1.1316,1.1316,1.1316,29000000.0
2006-11-13 03:56:00,1.1315,1.1316,1.13148,1.13148,72200002.0
2006-11-13 03:57:00,1.13146,1.13146,1.13139,1.13139,31100001.0
2006-11-13 03:58:00,1.13134,1.13142,1.13103,1.13114,115000003.0
2006-11-13 03:59:00,1.13145,1.13145,1.13145,1.13145,25500000.0
2006-11-13 04:00:00,1.13138,1.13147,1.13138,1.13147,15700000.0
2006-11-13 04:01:00,1.1314,1.1314,1.13122,1.13122,75999998.0
2006-11-13 04:02:00,1.13138,1.13142,1.13138,1.13142,49000000.0
2006-11-13 04:03:00,1.13115,1.13128,1.13107,1.13116,177200001.0
2006-11-13 04:04:00,1.13133,1.13144,1.13133,1.1314,113800001.0
2006-11-13 04:05:00,1.1314,1.1314,1.1314,1.1314,2000000.0
2006-11-13 04:06:00,1.1314,1.1314,1.13112,1.1313,35100001.0
2006-11-13 04:07:00,1.13131,1.13142,1.13128,1.13142,44900000.0
2006-11-13 04:08:00,1.13143,1.13152,1.13143,1.13152,6600000.0
2006-11-13 04:09:00,1.13162,1.13165,1.1316,1.13163,60999998.0
2006-11-13 04:10:00,1.13162,1.13168,1.13156,1.13168,153699998.0
2006-11-13 04:11:00,1.13158,1.13158,1.13157,1.13157,42500002.0
2006-11-13 04:12:00,1.13153,1.13162,1.13151,1.13159,136800001.0
2006-11-13 04:13:00,1.13165,1.13165,1.1316,1.1316,28300000.0
2006-11-13 04:14:00,1.1316,1.13165,1.13155,1.13155,104799999.0
2006-11-13 04:15:00,1.13155,1.13155,1.13155,1.13155,2900000.0
2006-11-13 04:16:00,1.13155,1.1316,1.13155,1.1316,36900000.0
2006-11-13 04:17:00,1.13152,1.13164,1.13146,1.1315,35400000.0
2006-11-13 04:18:00,1.13155,1.13156,1.13148,1.13156,75900000.0
2006-11-13 04:19:00,1.13155,1.13165,1.1314,1.1314,39299999.0
2006-11-13 04:20:00,1.13147,1.13158,1.1312,1.13121,95400000.0
2006-11-13 04:21:00,1.13155,1.1316,1.1315,1.13158,186100004.0
2006-11-13 04:22:00,1.13153,1.13163,1.13148,1.13155,89200000.0
2006-11-13 04:23:00,1.13116,1.1314,1.13116,1.13137,21900000.0
2006-11-13 04:24:00,1.13147,1.13154,1.13144,1.13145,118499999.0
2006-11-13 04:25:00,1.13153,1.13157,1.13153,1.13157,53699999.0
2006-11-13 04:26:00,1.13144,1.13148,1.13127,1.13133,101100001.0
2006-11-13 04:27:00,1.13157,1.13165,1.13153,1.13165,51000001.0
2006-11-13 04:28:00,1.13147,1.13154,1.13118,1.13128,131700001.0
2006-11-13 04:29:00,1.1316,1.13162,1.1315,1.13155,117599999.0
2006-11-13 04:30:00,1.13146,1.13162,1.13146,1.13162,35400000.0
2006-11-13 04:31:00,1.1315,1.13161,1.1315,1.13161,141099999.0
2006-11-13 04:32:00,1.13139,1.13164,1.13134,1.13164,171499998.0
2006-11-13 04:33:00,1.13155,1.1316,1.1315,1.13155,76200001.0
2006-11-13 04:34:00,1.1316,1.13165,1.13155,1.1316,32600000.0
2006-11-13 04:35:00,1.13158,1.13158,1.13154,1.13154,30800000.0
2006-11-13 04:36:00,1.13141,1.13147,1.13127,1.13136,101100000.0
2006-11-13 04:37:00,1.13145,1.13145,1.13118,1.13122,121200002.0
2006-11-13 04:38:00,1.13131,1.13137,1.13127,1.13136,66500000.0
2006-11-13 04:39:00,1.13135,1.1314,1.13126,1.13133,103600001.0
2006-11-13 04:40:00,1.13138,1.1314,1.13135,1.13135,116199999.0
2006-11-13 04:41:00,1.13145,1.13155,1.13143,1.13152,78700001.0
2006-11-13 04:42:00,1.13154,1.1316,1.13152,1.1316,65600000.0
2006-11-13 04:43:00,1.13154,1.13161,1.13139,1.13158,160600001.0
2006-11-13 04:44:00,1.13162,1.13162,1.13145,1.13155,148099996.0
2006-11-13 04:45:00,1.13152,1.13156,1.13145,1.13153,75800000.0
2006-11-13 04:46:00,1.13159,1.13159,1.13147,1.13152,110399999.0
2006-11-13 04:47:00,1.13123,1.13151,1.13123,1.13141,53900000.0
2006-11-13 04:48:00,1.1315,1.1315,1.13145,1.13145,24699999.0
2006-11-13 04:49:00,1.13151,1.13158,1.13148,1.13153,66799999.0
2006-11-13 04:50:00,1.13155,1.13165,1.13155,1.13155,46300000.0
2006-11-13 04:51:00,1.13165,1.13165,1.13155,1.1316,63200000.0
2006-11-13 04:52:00,1.13163,1.13168,1.13158,1.1316,57300000.0
2006-11-13 04:53:00,1.13157,1.13165,1.13155,1.1316,37499999.0
2006-11-13 04:54:00,1.1316,1.13162,1.13155,1.1316,88699999.0
2006-11-13 04:55:00,1.13155,1.13169,1.13155,1.13169,117600001.0
2006-11-13 04:56:00,1.13165,1.13169,1.13162,1.13169,63999999.0
2006-11-13 04:57:00,1.13167,1.13168,1.1316,1.13168,60900000.0
2006-11-13 04:58:00,1.1317,1.1317,1.1317,1.1317,52899999.0
2006-11-13 04:59:00,1.13171,1.13192,1.13171,1.13192,101100001.0
2006-11-13 05:00:00,1.132,1.132,1.1319,1.1319,25799999.0
2006-11-13 05:01:00,1.13193,1.13193,1.13173,1.1318,85600000.0
2006-11-13 05:02:00,1.1318,1.13187,1.13172,1.1318,81600001.0
2006-11-13 05:03:00,1.13182,1.13185,1.13182,1.13185,12000000.0
2006-11-13 05:04:00,1.13177,1.13177,1.13153,1.13165,120999997.0
2006-11-13 05:05:00,1.1318,1.1318,1.1318,1.1318,700000.0
2006-11-13 05:06:00,1.1318,1.1318,1.1318,1.1318,53000000.0
2006-11-13 05:07:00,1.13173,1.13173,1.13154,1.13162,72899999.0
2006-11-13 05:08:00,1.1318,1.1318,1.1318,1.1318,800000.0
2006-11-13 05:09:00,1.1318,1.13185,1.13172,1.13173,121199997.0
2006-11-13 05:10:00,1.13167,1.13169,1.13147,1.13156,128199999.0
2006-11-13 05:11:00,1.13182,1.13182,1.13175,1.13175,25500000.0
2006-11-13 05:12:00,1.13166,1.13166,1.13141,1.13159,108399999.0
2006-11-13 05:13:00,1.13166,1.13181,1.13161,1.13161,87499999.0
2006-11-13 05:14:00,1.1318,1.1318,1.13169,1.13178,51700000.0
2006-11-13 05:15:00,1.13175,1.1318,1.13173,1.13173,44200000.0
2006-11-13 05:16:00,1.13179,1.13184,1.1316,1.13163,132099998.0
2006-11-13 05:17:00,1.13178,1.13178,1.13169,1.13173,103899998.0
2006-11-13 05:18:00,1.13147,1.13179,1.13139,1.13173,117800001.0
2006-11-13 05:19:00,1.13177,1.13177,1.13164,1.13164,18200000.0
2006-11-13 05:20:00,1.1318,1.1318,1.13173,1.13178,58299998.0
2006-11-13 05:21:00,1.13184,1.13186,1.13184,1.13186,21600000.0
2006-11-13 05:22:00,1.1318,1.1318,1.13175,1.1318,16000000.0
2006-11-13 05:23:00,1.13175,1.13177,1.13166,1.13175,104300002.0
2006-11-13 05:24:00,1.13185,1.13185,1.13185,1.13185,25500000.0
2006-11-13 05:25:00,1.1318,1.1318,1.1318,1.1318,18299999.0
2006-11-13 05:26:00,1.1318,1.13185,1.13175,1.13175,27900000.0
2006-11-13 05:27:00,1.13171,1.13174,1.13171,1.13174,24600000.0
2006-11-13 05:28:00,1.1317,1.1317,1.1317,1.1317,3300000.0
2006-11-13 05:29:00,1.13171,1.13175,1.1317,1.1317,127500000.0
2006-11-13 05:30:00,1.13162,1.13178,1.13162,1.13173,120800003.0
2006-11-13 05:31:00,1.1318,1.13182,1.13168,1.13172,103599999.0
2006-11-13 05:32:00,1.13179,1.13181,1.13179,1.13181,34400000.0
2006-11-13 05:33:00,1.1318,1.1318,1.1318,1.1318,8700000.0
2006-11-13 05:34:00,1.13154,1.1317,1.13152,1.13152,107799999.0
2006-11-13 05:35:00,1.1318,1.1318,1.13178,1.13178,11200000.0
2006-11-13 05:36:00,1.13178,1.13178,1.13176,1.13176,36399999.0
2006-11-13 05:37:00,1.13169,1.13176,1.13169,1.13176,18500001.0
2006-11-13 05:38:00,1.13175,1.13182,1.13145,1.13165,114600003.0
2006-11-13 05:39:00,1.13178,1.1318,1.13173,1.13177,196400000.0
2006-11-13 05:40:00,1.13169,1.13181,1.13168,1.13178,100399998.0
2006-11-13 05:41:00,1.13168,1.13183,1.13151,1.13152,178900002.0
2006-11-13 05:42:00,1.13173,1.13173,1.13162,1.13162,26200000.0
2006-11-13 05:43:00,1.13156,1.13174,1.13156,1.13174,8000000.0
2006-11-13 05:44:00,1.13165,1.13175,1.13165,1.13168,65400001.0
2006-11-13 05:45:00,1.13155,1.13171,1.13153,1.13154,92899997.0
2006-11-13 05:46:00,1.1315,1.13161,1.13138,1.13146,217200000.0
2006-11-13 05:47:00,1.1317,1.13172,1.13162,1.1317,166099999.0
2006-11-13 05:48:00,1.13166,1.13177,1.13166,1.1317,61499999.0
2006-11-13 05:49:00,1.13172,1.1318,1.13172,1.1318,66100002.0
2006-11-13 05:50:00,1.13165,1.13172,1.13165,1.1317,111700002.0
2006-11-13 05:51:00,1.1316,1.13175,1.1316,1.13165,89500002.0
2006-11-13 05:52:00,1.1318,1.13184,1.13147,1.13147,197200002.0
2006-11-13 05:53:00,1.13166,1.13172,1.13153,1.13172,55400000.0
2006-11-13 05:54:00,1.1316,1.13168,1.13147,1.13147,176600003.0
2006-11-13 05:55:00,1.1317,1.13172,1.13165,1.13172,69200001.0
2006-11-13 05:56:00,1.1315,1.13177,1.1315,1.13166,95999999.0
2006-11-13 05:57:00,1.13165,1.1317,1.13165,1.1317,63400000.0
2006-11-13 05:58:00,1.13167,1.13171,1.13155,1.13155,196499999.0
2006-11-13 05:59:00,1.13155,1.13155,1.13155,1.13155,15900000.0
2006-11-13 06:00:00,1.13158,1.13158,1.13155,1.13158,8800000.0
2006-11-13 06:01:00,1.13158,1.13171,1.13153,1.13157,120800000.0
2006-11-13 06:02:00,1.13177,1.13177,1.13147,1.13153,174099999.0
2006-11-13 06:03:00,1.13156,1.13168,1.13156,1.13168,74200002.0
2006-11-13 06:04:00,1.13167,1.1317,1.13165,1.13165,54600000.0
2006-11-13 06:05:00,1.13172,1.13172,1.13157,1.13162,33700000.0
2006-11-13 06:06:00,1.1317,1.1317,1.13165,1.13165,70200000.0
2006-11-13 06:07:00,1.13175,1.13175,1.13165,1.13167,111900000.0
2006-11-13 06:08:00,1.13172,1.1318,1.13172,1.1318,123499998.0
2006-11-13 06:09:00,1.13182,1.13184,1.13156,1.13161,119200000.0
2006-11-13 06:10:00,1.13185,1.13185,1.13164,1.13172,68599997.0
2006-11-13 06:11:00,1.13165,1.13175,1.13165,1.13168,58600001.0
2006-11-13 06:12:00,1.13165,1.1317,1.1316,1.1316,63900002.0
2006-11-13 06:13:00,1.13165,1.1317,1.13165,1.1317,12100000.0
2006-11-13 06:14:00,1.1317,1.1317,1.13165,1.1317,205700004.0
2006-11-13 06:15:00,1.13158,1.13158,1.13136,1.13152,85600001.0
2006-11-13 06:16:00,1.13165,1.13167,1.13148,1.13167,81100000.0
2006-11-13 06:17:00,1.13172,1.13178,1.13152,1.13153,85200000.0
2006-11-13 06:18:00,1.13171,1.13178,1.1316,1.13178,62400001.0
2006-11-13 06:19:00,1.13188,1.13188,1.13183,1.13183,81099998.0
2006-11-13 06:20:00,1.13177,1.1318,1.13177,1.1318,78500000.0
2006-11-13 06:21:00,1.13172,1.13179,1.13163,1.13179,100399999.0
2006-11-13 06:22:00,1.13185,1.13191,1.13182,1.13191,50100000.0
2006-11-13 06:23:00,1.13183,1.13188,1.1318,1.13188,80000001.0
2006-11-13 06:24:00,1.13188,1.13188,1.13179,1.13188,85100001.0
2006-11-13 06:25:00,1.13183,1.13203,1.13169,1.132,144200001.0
2006-11-13 06:26:00,1.13184,1.13187,1.13174,1.13174,83900001.0
2006-11-13 06:27:00,1.1318,1.1318,1.13175,1.13178,24699999.0
2006-11-13 06:28:00,1.13175,1.13185,1.1317,1.1317,38900001.0
2006-11-13 06:29:00,1.13175,1.13185,1.13175,1.1318,95000000.0
2006-11-13 06:30:00,1.13182,1.13182,1.13182,1.13182,13500000.0
2006-11-13 06:31:00,1.13175,1.13185,1.13175,1.13175,111599999.0
2006-11-13 06:32:00,1.13177,1.13177,1.13173,1.13173,35100000.0
2006-11-13 06:33:00,1.13174,1.13176,1.1317,1.1317,44000000.0
2006-11-13 06:34:00,1.13178,1.1318,1.13177,1.1318,86900001.0
2006-11-13 06:35:00,1.13175,1.13185,1.13175,1.13175,196200002.0
2006-11-13 06:36:00,1.13147,1.13168,1.13143,1.13167,120300000.0
2006-11-13 06:37:00,1.1318,1.13182,1.13175,1.1318,148999999.0
2006-11-13 06:38:00,1.13185,1.13185,1.13171,1.13171,93200000.0
2006-11-13 06:39:00,1.13169,1.13177,1.13169,1.13172,75500001.0
2006-11-13 06:40:00,1.13177,1.13182,1.13171,1.13182,83600001.0
2006-11-13 06:41:00,1.1318,1.13183,1.13172,1.1318,99100001.0
2006-11-13 06:42:00,1.13175,1.13179,1.13142,1.13148,70899999.0
2006-11-13 06:43:00,1.13175,1.1318,1.13175,1.1318,68999999.0
2006-11-13 06:44:00,1.1317,1.1318,1.1317,1.13175,102699998.0
2006-11-13 06:45:00,1.13183,1.13195,1.13183,1.13185,47500000.0
2006-11-13 06:46:00,1.13195,1.13195,1.13185,1.13185,10400000.0
2006-11-13 06:47:00,1.13185,1.13195,1.13185,1.1319,117300000.0
2006-11-13 06:48:00,1.13173,1.13194,1.13161,1.13194,99200000.0
2006-11-13 06:49:00,1.13182,1.13182,1.13169,1.1317,59299998.0
2006-11-13 06:50:00,1.13172,1.13178,1.13169,1.13178,44100000.0
2006-11-13 06:51:00,1.13172,1.13178,1.13147,1.13172,60800000.0
2006-11-13 06:52:00,1.13173,1.13182,1.13166,1.13175,132299999.0
2006-11-13 06:53:00,1.13178,1.13185,1.13174,1.13185,9900000.0
2006-11-13 06:54:00,1.1319,1.1319,1.1319,1.1319,60500000.0
2006-11-13 06:55:00,1.13171,1.13195,1.13165,1.13195,126600002.0
2006-11-13 06:56:00,1.1319,1.13195,1.1319,1.1319,64300000.0
2006-11-13 06:57:00,1.1318,1.13188,1.1318,1.13186,79400001.0
2006-11-13 06:58:00,1.13165,1.13195,1.13156,1.13191,112400000.0
2006-11-13 06:59:00,1.1318,1.13195,1.1318,1.1319,91900001.0
2006-11-13 07:00:00,1.13183,1.13191,1.13183,1.13185,82099999.0
2006-11-13 07:01:00,1.13191,1.13191,1.13174,1.13175,123100002.0
2006-11-13 07:02:00,1.13183,1.13183,1.13179,1.13179,20700000.0
2006-11-13 07:03:00,1.13195,1.13195,1.13185,1.1319,112300001.0
2006-11-13 07:04:00,1.13195,1.132,1.13189,1.13193,64699999.0
2006-11-13 07:05:00,1.13184,1.13192,1.13176,1.13176,75800000.0
2006-11-13 07:06:00,1.13198,1.13202,1.13191,1.13198,89300000.0
2006-11-13 07:07:00,1.13198,1.13198,1.13188,1.13188,23900000.0
2006-11-13 07:08:00,1.13183,1.13198,1.13171,1.13198,79400000.0
2006-11-13 07:09:00,1.13188,1.13201,1.13188,1.13192,124099999.0
2006-11-13 07:10:00,1.13179,1.13189,1.13177,1.13181,138600001.0
2006-11-13 07:11:00,1.132,1.132,1.132,1.132,4800000.0
2006-11-13 07:12:00,1.13195,1.13205,1.13195,1.13198,111000000.0
2006-11-13 07:13:00,1.13198,1.13202,1.13189,1.13192,77300000.0
2006-11-13 07:14:00,1.13183,1.13185,1.13181,1.13185,107600002.0
2006-11-13 07:15:00,1.13187,1.13195,1.13161,1.13165,142599999.0
2006-11-13 07:16:00,1.13177,1.13182,1.13166,1.13166,121300002.0
2006-11-13 07:17:00,1.13188,1.13192,1.13181,1.13184,72699999.0
2006-11-13 07:18:00,1.13185,1.1319,1.13185,1.1319,124700002.0
2006-11-13 07:19:00,1.13188,1.13194,1.1318,1.13194,89999999.0
2006-11-13 07:20:00,1.13181,1.13184,1.13181,1.13184,56000002.0
2006-11-13 07:21:00,1.13177,1.13185,1.13175,1.1318,121900001.0
2006-11-13 07:22:00,1.13168,1.13176,1.13158,1.13166,58600000.0
2006-11-13 07:23:00,1.13182,1.13187,1.13182,1.13187,36900000.0
2006-11-13 07:24:00,1.13189,1.13189,1.13178,1.13178,69400002.0
2006-11-13 07:25:00,1.13183,1.132,1.13183,1.13194,35200000.0
2006-11-13 07:26:00,1.13198,1.13199,1.13191,1.13196,51600000.0
2006-11-13 07:27:00,1.132,1.132,1.13198,1.13198,51600000.0
2006-11-13 07:28:00,1.13185,1.13198,1.13185,1.13198,126700002.0
2006-11-13 07:29:00,1.1319,1.13197,1.13186,1.13197,39300000.0
2006-11-13 07:30:00,1.13195,1.13195,1.13195,1.13195,1700000.0
2006-11-13 07:31:00,1.13199,1.132,1.13188,1.13192,171500000.0
2006-11-13 07:32:00,1.13199,1.13199,1.13196,1.13196,34300000.0
2006-11-13 07:33:00,1.132,1.13202,1.13195,1.132,96899999.0
2006-11-13 07:34:00,1.13195,1.132,1.13195,1.132,109999999.0
2006-11-13 07:35:00,1.1317,1.13204,1.1317,1.13196,77300000.0
2006-11-13 07:36:00,1.13198,1.13203,1.13188,1.1319,95200000.0
2006-11-13 07:37:00,1.13187,1.13197,1.13187,1.13197,31899999.0
2006-11-13 07:38:00,1.13202,1.13202,1.13189,1.13192,31099999.0
2006-11-13 07:39:00,1.13184,1.13195,1.13184,1.13195,39800000.0
2006-11-13 07:40:00,1.13194,1.13195,1.13189,1.13189,49399999.0
2006-11-13 07:41:00,1.13192,1.13198,1.13192,1.13198,23100000.0
2006-11-13 07:42:00,1.13189,1.13208,1.13174,1.13184,69900002.0
2006-11-13 07:43:00,1.13207,1.13207,1.13193,1.13193,29199999.0
2006-11-13 07:44:00,1.1319,1.13195,1.1318,1.13195,121300000.0
2006-11-13 07:45:00,1.13181,1.13201,1.13181,1.13201,130499999.0
2006-11-13 07:46:00,1.13198,1.132,1.13198,1.132,64799999.0
2006-11-13 07:47:00,1.13195,1.132,1.13195,1.132,41499998.0
2006-11-13 07:48:00,1.132,1.13205,1.132,1.132,112399999.0
2006-11-13 07:49:00,1.13194,1.13204,1.1318,1.13192,102100000.0
2006-11-13 07:50:00,1.13205,1.13205,1.13205,1.13205,8000000.0
2006-11-13 07:51:00,1.13194,1.13197,1.13179,1.13182,156000002.0
2006-11-13 07:52:00,1.132,1.132,1.13195,1.13195,44400000.0
2006-11-13 07:53:00,1.13187,1.13196,1.13179,1.13194,130099997.0
2006-11-13 07:54:00,1.13197,1.13197,1.13187,1.13187,158100001.0
2006-11-13 07:55:00,1.1319,1.13202,1.13184,1.13202,145399999.0
2006-11-13 07:56:00,1.13203,1.13203,1.13194,1.13194,19900000.0
2006-11-13 07:57:00,1.1319,1.1319,1.13188,1.13188,12800000.0
2006-11-13 07:58:00,1.13192,1.13198,1.13188,1.13198,6300000.0
2006-11-13 07:59:00,1.13186,1.13204,1.13177,1.132,158200001.0
2006-11-13 08:00:00,1.13195,1.13205,1.13195,1.13205,31200000.0
2006-11-13 08:01:00,1.13185,1.13191,1.13179,1.13191,75400002.0
2006-11-13 08:02:00,1.13173,1.13192,1.13161,1.13192,77499999.0
2006-11-13 08:03:00,1.13195,1.13202,1.1319,1.13197,13700000.0
2006-11-13 08:04:00,1.13198,1.13213,1.13198,1.13213,64799999.0
2006-11-13 08:05:00,1.1321,1.13213,1.13205,1.1321,128200002.0
2006-11-13 08:06:00,1.13208,1.13209,1.13207,1.13207,34900000.0
2006-11-13 08:07:00,1.13197,1.13206,1.1319,1.13205,116600001.0
2006-11-13 08:08:00,1.13206,1.13207,1.13206,1.13207,8400000.0
2006-11-13 08:09:00,1.13212,1.13212,1.13193,1.13193,190899996.0
2006-11-13 08:10:00,1.132,1.132,1.13188,1.13197,127399999.0
2006-11-13 08:11:00,1.13203,1.13208,1.13189,1.13208,125499999.0
2006-11-13 08:12:00,1.13199,1.13199,1.13196,1.13196,20099999.0
2006-11-13 08:13:00,1.132,1.132,1.13185,1.13185,52300001.0
2006-11-13 08:14:00,1.13188,1.13203,1.13188,1.13198,53600002.0
2006-11-13 08:15:00,1.13198,1.13198,1.13186,1.13186,39200000.0
2006-11-13 08:16:00,1.13194,1.13194,1.13191,1.13191,19099999.0
2006-11-13 08:17:00,1.13197,1.13197,1.13187,1.13188,87100002.0
2006-11-13 08:18:00,1.13186,1.13186,1.13179,1.13179,46299998.0
2006-11-13 08:19:00,1.13187,1.13193,1.13184,1.13193,101100000.0
2006-11-13 08:20:00,1.13187,1.13187,1.13182,1.13182,127200000.0
2006-11-13 08:21:00,1.13168,1.13176,1.13142,1.13142,51200001.0
2006-11-13 08:22:00,1.1318,1.13182,1.13178,1.1318,33100000.0
2006-11-13 08:23:00,1.13177,1.13181,1.13168,1.13172,105999999.0
2006-11-13 08:24:00,1.13169,1.13178,1.13167,1.13178,45800000.0
2006-11-13 08:25:00,1.1318,1.1318,1.13164,1.13172,125900001.0
2006-11-13 08:26:00,1.13166,1.13182,1.13166,1.13182,59399999.0
2006-11-13 08:27:00,1.13167,1.13173,1.13159,1.13171,46500000.0
2006-11-13 08:28:00,1.1317,1.1317,1.1317,1.1317,15300000.0
2006-11-13 08:29:00,1.1317,1.1317,1.1316,1.1316,22200000.0
2006-11-13 08:30:00,1.13163,1.13172,1.13163,1.1317,23399999.0
2006-11-13 08:31:00,1.13174,1.13179,1.13172,1.13179,74299999.0
2006-11-13 08:32:00,1.13182,1.13182,1.13166,1.13171,170300001.0
2006-11-13 08:33:00,1.13164,1.13182,1.13164,1.13182,163700003.0
2006-11-13 08:34:00,1.1318,1.13185,1.13175,1.13185,25500000.0
2006-11-13 08:35:00,1.13187,1.13187,1.13175,1.13183,138999998.0
2006-11-13 08:36:00,1.13179,1.13179,1.13169,1.13169,8400000.0
2006-11-13 08:37:00,1.13164,1.13186,1.13154,1.13175,65499999.0
2006-11-13 08:38:00,1.13183,1.13188,1.13181,1.13186,63400000.0
2006-11-13 08:39:00,1.13182,1.13187,1.1317,1.1317,45100000.0
2006-11-13 08:40:00,1.13164,1.13168,1.13164,1.13168,32400001.0
2006-11-13 08:41:00,1.13174,1.13183,1.13169,1.13169,113900000.0
2006-11-13 08:42:00,1.1317,1.1317,1.13163,1.1317,39799999.0
2006-11-13 08:43:00,1.13175,1.13175,1.13163,1.13165,69700002.0
2006-11-13 08:44:00,1.13175,1.13175,1.13175,1.13175,2400000.0
2006-11-13 08:45:00,1.1317,1.13172,1.13168,1.1317,106100001.0
2006-11-13 08:46:00,1.1317,1.13172,1.1317,1.13172,42000000.0
2006-11-13 08:47:00,1.13166,1.13166,1.13156,1.13156,16800000.0
2006-11-13 08:48:00,1.13153,1.13153,1.13135,1.13141,55600000.0
2006-11-13 08:49:00,1.13144,1.13151,1.13144,1.13151,48600000.0
2006-11-13 08:50:00,1.13145,1.13155,1.13145,1.13155,106000002.0
2006-11-13 08:51:00,1.13145,1.13152,1.13143,1.13143,61000000.0
2006-11-13 08:52:00,1.13142,1.13158,1.13142,1.13158,166600002.0
2006-11-13 08:53:00,1.13137,1.13137,1.1308,1.1308,50400000.0
2006-11-13 08:54:00,1.13155,1.13165,1.13155,1.13165,74200000.0
2006-11-13 08:55:00,1.1316,1.13165,1.13152,1.13165,105899999.0
2006-11-13 08:56:00,1.1316,1.13165,1.1316,1.13165,92800003.0
2006-11-13 08:57:00,1.13145,1.13145,1.13082,1.13115,134900002.0
2006-11-13 08:58:00,1.1316,1.13167,1.13152,1.1316,62800000.0
2006-11-13 08:59:00,1.1316,1.13165,1.1316,1.1316,42200001.0
2006-11-13 09:00:00,1.13157,1.13165,1.13155,1.13155,59400001.0
2006-11-13 09:01:00,1.13152,1.13152,1.13148,1.13148,4200000.0
2006-11-13 09:02:00,1.13143,1.13143,1.1312,1.13121,57500001.0
2006-11-13 09:03:00,1.13128,1.13131,1.13117,1.13126,116700001.0
2006-11-13 09:04:00,1.13132,1.13137,1.13132,1.13137,58900002.0
2006-11-13 09:05:00,1.1314,1.1314,1.13135,1.13135,23900000.0
2006-11-13 09:06:00,1.13132,1.13142,1.13132,1.13137,60900001.0
2006-11-13 09:07:00,1.1314,1.1314,1.1314,1.1314,22299999.0
2006-11-13 09:08:00,1.13142,1.13151,1.13142,1.13146,121699997.0
2006-11-13 09:09:00,1.13134,1.13151,1.13134,1.13151,27600001.0
2006-11-13 09:10:00,1.13158,1.13158,1.1315,1.1315,60900001.0
2006-11-13 09:11:00,1.13143,1.13147,1.13133,1.13133,118700001.0
2006-11-13 09:12:00,1.13135,1.13142,1.13135,1.13142,33100000.0
2006-11-13 09:13:00,1.13132,1.13143,1.13115,1.13137,217400003.0
2006-11-13 09:14:00,1.13138,1.13138,1.13127,1.13127,50199999.0
2006-11-13 09:15:00,1.13123,1.13124,1.13118,1.13118,83000002.0
2006-11-13 09:16:00,1.1312,1.1312,1.13117,1.13117,75199999.0
2006-11-13 09:17:00,1.13117,1.13125,1.13115,1.13115,164000003.0
2006-11-13 09:18:00,1.13109,1.13109,1.13108,1.13108,29600000.0
2006-11-13 09:19:00,1.13105,1.13115,1.13105,1.13105,133500001.0
2006-11-13 09:20:00,1.13115,1.13137,1.13115,1.13137,89299999.0
2006-11-13 09:21:00,1.13134,1.13142,1.13133,1.13133,28400000.0
2006-11-13 09:22:00,1.13136,1.13136,1.13132,1.13132,43300002.0
2006-11-13 09:23:00,1.13129,1.13136,1.13129,1.13136,19000000.0
2006-11-13 09:24:00,1.13142,1.13142,1.13125,1.13125,48800000.0
2006-11-13 09:25:00,1.13131,1.13138,1.13121,1.13138,88200000.0
2006-11-13 09:26:00,1.13142,1.1315,1.13142,1.13142,28900000.0
2006-11-13 09:27:00,1.13141,1.13149,1.13138,1.13141,34500000.0
2006-11-13 09:28:00,1.13145,1.13145,1.13137,1.1314,23900000.0
2006-11-13 09:29:00,1.13138,1.13145,1.13138,1.13145,67100000.0
2006-11-13 09:30:00,1.13136,1.13136,1.13132,1.13132,51200000.0
2006-11-13 09:31:00,1.13132,1.13138,1.13132,1.13138,50900000.0
2006-11-13 09:32:00,1.13133,1.13138,1.13132,1.13138,41599999.0
2006-11-13 09:33:00,1.1314,1.1314,1.1314,1.1314,24300000.0
2006-11-13 09:34:00,1.1314,1.1315,1.13137,1.13137,112800000.0
2006-11-13 09:35:00,1.1313,1.13135,1.1313,1.13135,124700001.0
2006-11-13 09:36:00,1.1313,1.1313,1.13127,1.13127,20700000.0
2006-11-13 09:37:00,1.13133,1.1314,1.13132,1.13133,104000000.0
2006-11-13 09:38:00,1.13138,1.13139,1.13126,1.13131,75900000.0
2006-11-13 09:39:00,1.13132,1.13141,1.1313,1.13134,71100000.0
2006-11-13 09:40:00,1.1313,1.13135,1.1313,1.13135,29400001.0
2006-11-13 09:41:00,1.13125,1.13143,1.13125,1.13142,36800000.0
2006-11-13 09:42:00,1.13155,1.13155,1.13147,1.13155,83000001.0
2006-11-13 09:43:00,1.13147,1.1315,1.13142,1.13142,25500000.0
2006-11-13 09:44:00,1.13135,1.13145,1.13135,1.1314,26000000.0
2006-11-13 09:45:00,1.13135,1.1314,1.13135,1.1314,43200002.0
2006-11-13 09:46:00,1.13143,1.13143,1.13129,1.13137,46200000.0
2006-11-13 09:47:00,1.13124,1.13139,1.13124,1.13138,63300000.0
2006-11-13 09:48:00,1.13144,1.13144,1.13144,1.13144,24700000.0
2006-11-13 09:49:00,1.13148,1.13148,1.13144,1.13144,73000001.0
2006-11-13 09:50:00,1.13135,1.13138,1.13127,1.13138,116700001.0
2006-11-13 09:51:00,1.13143,1.13147,1.1314,1.13147,53300000.0
2006-11-13 09:52:00,1.1313,1.13142,1.1313,1.13137,125400000.0
2006-11-13 09:53:00,1.1314,1.1314,1.1313,1.1314,109600004.0
2006-11-13 09:54:00,1.1314,1.1314,1.13132,1.13135,26600000.0
2006-11-13 09:55:00,1.1314,1.1314,1.1313,1.13137,171700000.0
2006-11-13 09:56:00,1.13136,1.13155,1.13136,1.13155,54400000.0
2006-11-13 09:57:00,1.13158,1.13158,1.13144,1.13146,136599998.0
2006-11-13 09:58:00,1.13147,1.13148,1.13142,1.13147,101399998.0
2006-11-13 09:59:00,1.1315,1.13155,1.1315,1.13152,51100000.0
2006-11-13 10:00:00,1.13145,1.13158,1.13145,1.13158,108500000.0
2006-11-13 10:01:00,1.13153,1.13156,1.13147,1.13156,47100000.0
2006-11-13 10:02:00,1.13135,1.13163,1.13135,1.13149,210600002.0
2006-11-13 10:03:00,1.13165,1.13165,1.13155,1.13155,112200004.0
2006-11-13 10:04:00,1.13162,1.13162,1.13145,1.13145,40200000.0
2006-11-13 10:05:00,1.13147,1.13147,1.13138,1.13138,78500001.0
2006-11-13 10:06:00,1.13156,1.13173,1.13156,1.13158,67900000.0
2006-11-13 10:07:00,1.13158,1.13158,1.13146,1.13155,86300001.0
2006-11-13 10:08:00,1.13154,1.13178,1.13154,1.13172,103200001.0
2006-11-13 10:09:00,1.13173,1.13178,1.13173,1.13178,42800000.0
2006-11-13 10:10:00,1.13179,1.13191,1.13179,1.13187,136200001.0
2006-11-13 10:11:00,1.13181,1.13185,1.13176,1.13185,75100000.0
2006-11-13 10:12:00,1.13178,1.13209,1.13177,1.13209,106900001.0
2006-11-13 10:13:00,1.13209,1.13212,1.13206,1.13207,106900001.0
2006-11-13 10:14:00,1.13208,1.13223,1.13208,1.13213,82600000.0
2006-11-13 10:15:00,1.13218,1.13222,1.13209,1.13215,148100001.0
2006-11-13 10:16:00,1.13216,1.13224,1.13209,1.13209,82100000.0
2006-11-13 10:17:00,1.13214,1.13231,1.13213,1.13216,94500001.0
2006-11-13 10:18:00,1.13227,1.13235,1.13225,1.13225,170900002.0
2006-11-13 10:19:00,1.13227,1.13238,1.13227,1.13233,107899998.0
2006-11-13 10:20:00,1.13239,1.13247,1.13236,1.13247,41200000.0
2006-11-13 10:21:00,1.13232,1.13244,1.13219,1.13239,78300001.0
2006-11-13 10:22:00,1.13235,1.13244,1.13235,1.13235,95099999.0
2006-11-13 10:23:00,1.13231,1.13237,1.13225,1.13225,86400002.0
2006-11-13 10:24:00,1.13226,1.13226,1.1321,1.13218,77999998.0
2006-11-13 10:25:00,1.13218,1.13219,1.13207,1.13213,92499997.0
2006-11-13 10:26:00,1.13208,1.13216,1.13205,1.13211,217400001.0
2006-11-13 10:27:00,1.13191,1.13191,1.13172,1.13172,34299999.0
2006-11-13 10:28:00,1.13152,1.13152,1.1314,1.13145,108299999.0
2006-11-13 10:29:00,1.13145,1.13155,1.13143,1.13148,154899999.0
2006-11-13 10:30:00,1.13148,1.13152,1.13147,1.13152,58300000.0
2006-11-13 10:31:00,1.13162,1.13165,1.1316,1.1316,41200001.0
2006-11-13 10:32:00,1.13158,1.13158,1.13146,1.13152,43900000.0
2006-11-13 10:33:00,1.13152,1.13158,1.13152,1.13158,49399998.0
2006-11-13 10:34:00,1.13157,1.13165,1.13155,1.1316,197900001.0
2006-11-13 10:35:00,1.13153,1.13161,1.13152,1.1316,132400004.0
2006-11-13 10:36:00,1.13163,1.13163,1.13145,1.1315,76200000.0
2006-11-13 10:37:00,1.13145,1.13172,1.13145,1.13172,61400002.0
2006-11-13 10:38:00,1.13175,1.13175,1.13162,1.13162,122600000.0
2006-11-13 10:39:00,1.13172,1.13181,1.13167,1.13173,148699999.0
2006-11-13 10:40:00,1.13163,1.1317,1.13163,1.13163,18900000.0
2006-11-13 10:41:00,1.13155,1.13163,1.13151,1.13161,68000001.0
2006-11-13 10:42:00,1.1317,1.13175,1.13167,1.13175,18400000.0
2006-11-13 10:43:00,1.13172,1.13175,1.13162,1.13175,44399999.0
2006-11-13 10:44:00,1.13142,1.13172,1.13118,1.13172,132900000.0
2006-11-13 10:45:00,1.13172,1.13172,1.13161,1.13162,125300003.0
2006-11-13 10:46:00,1.13156,1.13168,1.13151,1.1316,92100001.0
2006-11-13 10:47:00,1.13155,1.1316,1.13155,1.1316,20900000.0
2006-11-13 10:48:00,1.1316,1.13167,1.13155,1.1316,108900000.0
2006-11-13 10:49:00,1.13162,1.13162,1.13147,1.13157,153200002.0
2006-11-13 10:50:00,1.13151,1.13151,1.13134,1.13147,237200000.0
2006-11-13 10:51:00,1.13142,1.13145,1.13135,1.13145,137100001.0
2006-11-13 10:52:00,1.13134,1.13134,1.1312,1.13124,56999999.0
2006-11-13 10:53:00,1.1313,1.1313,1.13125,1.13125,62200000.0
2006-11-13 10:54:00,1.13128,1.1314,1.13122,1.1314,56100000.0
2006-11-13 10:55:00,1.13142,1.13142,1.13133,1.13133,161300001.0
2006-11-13 10:56:00,1.13145,1.13167,1.13145,1.13163,188899999.0
2006-11-13 10:57:00,1.13156,1.13179,1.13153,1.13164,65700000.0
2006-11-13 10:58:00,1.1317,1.13175,1.13162,1.1317,92699999.0
2006-11-13 10:59:00,1.13172,1.13172,1.13161,1.13162,20000000.0
2006-11-13 11:00:00,1.13156,1.13168,1.13156,1.13166,114700001.0
2006-11-13 11:01:00,1.1317,1.13175,1.1317,1.13172,106200002.0
2006-11-13 11:02:00,1.13172,1.13187,1.13172,1.13187,49600000.0
2006-11-13 11:03:00,1.1319,1.13197,1.13183,1.13197,105599999.0
2006-11-13 11:04:00,1.13192,1.13192,1.13179,1.13188,88700000.0
2006-11-13 11:05:00,1.13188,1.1319,1.13188,1.1319,26700000.0
2006-11-13 11:06:00,1.13181,1.13188,1.1318,1.13188,144700002.0
2006-11-13 11:07:00,1.13187,1.13187,1.13175,1.13175,16700000.0
2006-11-13 11:08:00,1.13181,1.1319,1.1318,1.13189,81299998.0
2006-11-13 11:09:00,1.13183,1.13192,1.13183,1.13184,45199999.0
2006-11-13 11:10:00,1.13182,1.13189,1.13179,1.13188,53600002.0
2006-11-13 11:11:00,1.13186,1.13186,1.13165,1.13185,202200000.0
2006-11-13 11:12:00,1.13185,1.13205,1.13185,1.13205,294700000.0
2006-11-13 11:13:00,1.13209,1.13209,1.13198,1.13202,123000000.0
2006-11-13 11:14:00,1.132,1.13218,1.132,1.13211,73599998.0
2006-11-13 11:15:00,1.13215,1.13234,1.13215,1.1323,127399999.0
2006-11-13 11:16:00,1.13232,1.13257,1.13232,1.13257,109999998.0
2006-11-13 11:17:00,1.13253,1.13267,1.1325,1.13267,126800001.0
2006-11-13 11:18:00,1.13263,1.13264,1.13246,1.13256,106299999.0
2006-11-13 11:19:00,1.13243,1.13262,1.13243,1.13253,123000001.0
2006-11-13 11:20:00,1.13257,1.13257,1.1324,1.13243,173100000.0
2006-11-13 11:21:00,1.13253,1.13263,1.13253,1.13255,53400000.0
2006-11-13 11:22:00,1.1326,1.1326,1.1326,1.1326,23199999.0
2006-11-13 11:23:00,1.13257,1.13262,1.13247,1.13262,54899999.0
2006-11-13 11:24:00,1.13265,1.13265,1.13245,1.13256,86899997.0
2006-11-13 11:25:00,1.13255,1.13255,1.13245,1.1325,188700002.0
2006-11-13 11:26:00,1.1325,1.13262,1.1325,1.13262,97700001.0
2006-11-13 11:27:00,1.1326,1.13262,1.13253,1.1326,123199999.0
2006-11-13 11:28:00,1.13262,1.13268,1.13261,1.13268,67200000.0
2006-11-13 11:29:00,1.13266,1.13295,1.13266,1.13294,35700000.0
2006-11-13 11:30:00,1.13317,1.13331,1.13317,1.13321,70900000.0
2006-11-13 11:31:00,1.13315,1.13315,1.13305,1.13314,54900001.0
2006-11-13 11:32:00,1.13311,1.13321,1.13307,1.13319,185000000.0
2006-11-13 11:33:00,1.13315,1.13325,1.13315,1.13325,71100002.0
2006-11-13 11:34:00,1.13323,1.13336,1.13322,1.13336,161600000.0
2006-11-13 11:35:00,1.13337,1.13337,1.13324,1.13332,130400002.0
2006-11-13 11:36:00,1.13335,1.13345,1.13335,1.13335,80499999.0
2006-11-13 11:37:00,1.13338,1.13345,1.13337,1.13337,38800000.0
2006-11-13 11:38:00,1.13329,1.13351,1.13329,1.13351,60300002.0
2006-11-13 11:39:00,1.13345,1.13345,1.13333,1.13342,108800003.0
2006-11-13 11:40:00,1.13332,1.13345,1.13332,1.1334,101999998.0
2006-11-13 11:41:00,1.13348,1.13356,1.13342,1.13356,109599998.0
2006-11-13 11:42:00,1.13359,1.13369,1.13347,1.13347,221400001.0
2006-11-13 11:43:00,1.13359,1.13371,1.1335,1.13369,137799997.0
2006-11-13 11:44:00,1.13356,1.13374,1.13356,1.13374,102700001.0
2006-11-13 11:45:00,1.13388,1.13389,1.13385,1.13389,84200000.0
2006-11-13 11:46:00,1.1339,1.1339,1.1337,1.13384,53799999.0
2006-11-13 11:47:00,1.13377,1.13377,1.13373,1.13373,43799999.0
2006-11-13 11:48:00,1.13363,1.13366,1.13355,1.13355,64400000.0
2006-11-13 11:49:00,1.13356,1.13362,1.1335,1.13358,75800002.0
2006-11-13 11:50:00,1.1336,1.13365,1.13355,1.1336,104500002.0
2006-11-13 11:51:00,1.13358,1.13362,1.1335,1.1335,106100000.0
2006-11-13 11:52:00,1.13363,1.13376,1.1336,1.1336,134599999.0
2006-11-13 11:53:00,1.13353,1.13357,1.13349,1.13352,71700001.0
2006-11-13 11:54:00,1.13363,1.13363,1.1335,1.13355,123200000.0
2006-11-13 11:55:00,1.13362,1.13362,1.13345,1.13351,63799999.0
2006-11-13 11:56:00,1.13352,1.13358,1.13349,1.13358,41600000.0
2006-11-13 11:57:00,1.1336,1.1336,1.13345,1.13345,133600001.0
2006-11-13 11:58:00,1.13345,1.13352,1.13345,1.13345,55800000.0
2006-11-13 11:59:00,1.13349,1.13351,1.13341,1.13341,147000002.0
2006-11-13 12:00:00,1.13347,1.13349,1.13341,1.13349,65799998.0
2006-11-13 12:01:00,1.13352,1.13358,1.13336,1.13349,207100002.0
2006-11-13 12:02:00,1.13339,1.13347,1.13339,1.13343,8800000.0
2006-11-13 12:03:00,1.13345,1.13345,1.13341,1.13341,132600000.0
2006-11-13 12:04:00,1.13346,1.13346,1.13331,1.13338,24700000.0
2006-11-13 12:05:00,1.13338,1.13342,1.1333,1.13334,58299999.0
2006-11-13 12:06:00,1.13341,1.13341,1.13323,1.13323,69300002.0
2006-11-13 12:07:00,1.13328,1.13328,1.13322,1.13322,41500000.0
2006-11-13 12:08:00,1.13327,1.13334,1.13317,1.13333,95300002.0
2006-11-13 12:09:00,1.13332,1.13338,1.1333,1.13338,88400000.0
2006-11-13 12:10:00,1.13338,1.13345,1.13335,1.13344,119800001.0
2006-11-13 12:11:00,1.13334,1.13346,1.13334,1.13336,103100001.0
2006-11-13 12:12:00,1.13326,1.13344,1.13324,1.13339,148800000.0
2006-11-13 12:13:00,1.13335,1.13348,1.13335,1.13348,104900000.0
2006-11-13 12:14:00,1.1335,1.13352,1.13345,1.13345,25099999.0
2006-11-13 12:15:00,1.13341,1.13344,1.13335,1.13335,90000000.0
2006-11-13 12:16:00,1.13341,1.13348,1.13339,1.13348,74800000.0
2006-11-13 12:17:00,1.13357,1.13363,1.13349,1.13349,121600001.0
2006-11-13 12:18:00,1.13353,1.13363,1.13353,1.13353,134500003.0
2006-11-13 12:19:00,1.13352,1.1336,1.13352,1.1336,113100000.0
2006-11-13 12:20:00,1.13358,1.13359,1.13351,1.13353,72599999.0
2006-11-13 12:21:00,1.13353,1.13359,1.13345,1.13354,97700000.0
2006-11-13 12:22:00,1.1336,1.1336,1.13347,1.13359,14400000.0
2006-11-13 12:23:00,1.1337,1.13371,1.13366,1.13366,94200000.0
2006-11-13 12:24:00,1.13374,1.134,1.13374,1.134,16700000.0
2006-11-13 12:25:00,1.13424,1.13426,1.13402,1.13414,154600007.0
2006-11-13 12:26:00,1.13411,1.13411,1.13391,1.13391,71800002.0
2006-11-13 12:27:00,1.13375,1.1339,1.13365,1.1339,106500001.0
2006-11-13 12:28:00,1.13382,1.13382,1.13361,1.13376,129100002.0
2006-11-13 12:29:00,1.13372,1.13372,1.13335,1.13335,56200000.0
2006-11-13 12:30:00,1.13316,1.13333,1.13312,1.13333,108500001.0
2006-11-13 12:31:00,1.13333,1.13339,1.13329,1.13331,127300002.0
2006-11-13 12:32:00,1.13314,1.13319,1.13305,1.13305,110800000.0
2006-11-13 12:33:00,1.13309,1.13334,1.13309,1.13332,82800000.0
2006-11-13 12:34:00,1.1333,1.13338,1.13324,1.13332,107100001.0
2006-11-13 12:35:00,1.1334,1.13343,1.13329,1.13342,77999999.0
2006-11-13 12:36:00,1.13322,1.13322,1.1331,1.1331,31100000.0
2006-11-13 12:37:00,1.13301,1.13307,1.13297,1.13307,108700000.0
2006-11-13 12:38:00,1.13312,1.13312,1.1331,1.1331,3200000.0
2006-11-13 12:39:00,1.13315,1.13315,1.13305,1.1331,130400002.0
2006-11-13 12:40:00,1.13313,1.13313,1.13296,1.13304,153699997.0
2006-11-13 12:41:00,1.133,1.13304,1.13292,1.13293,111500000.0
2006-11-13 12:42:00,1.13295,1.13321,1.13295,1.13304,95200001.0
2006-11-13 12:43:00,1.13307,1.13307,1.13278,1.13278,51200000.0
2006-11-13 12:44:00,1.13263,1.13263,1.13225,1.13225,120300001.0
2006-11-13 12:45:00,1.13227,1.13241,1.13227,1.13234,63400000.0
2006-11-13 12:46:00,1.13238,1.13238,1.13232,1.13232,138100004.0
2006-11-13 12:47:00,1.1323,1.1324,1.1323,1.1324,20800000.0
2006-11-13 12:48:00,1.13248,1.1325,1.13236,1.13248,64100002.0
2006-11-13 12:49:00,1.1325,1.1325,1.13243,1.13243,69500000.0
2006-11-13 12:50:00,1.13225,1.13248,1.13203,1.13235,88899996.0
2006-11-13 12:51:00,1.13247,1.1325,1.1324,1.1325,32800000.0
2006-11-13 12:52:00,1.13248,1.1325,1.13245,1.1325,41399999.0
2006-11-13 12:53:00,1.13259,1.13296,1.13259,1.13292,85900000.0
2006-11-13 12:54:00,1.13298,1.133,1.13292,1.13293,61200002.0
2006-11-13 12:55:00,1.13285,1.13294,1.13282,1.13282,69200002.0
2006-11-13 12:56:00,1.13291,1.13305,1.13291,1.133,56900000.0
2006-11-13 12:57:00,1.133,1.13302,1.13295,1.13302,25900000.0
2006-11-13 12:58:00,1.13293,1.13293,1.13291,1.13293,8800000.0
2006-11-13 12:59:00,1.13285,1.13296,1.1328,1.13296,101099997.0
2006-11-13 13:00:00,1.13283,1.13283,1.13252,1.13255,143500002.0
2006-11-13 13:01:00,1.13265,1.13265,1.13255,1.13265,129499997.0
2006-11-13 13:02:00,1.1326,1.13268,1.13258,1.13268,129000001.0
2006-11-13 13:03:00,1.13263,1.13263,1.13259,1.13259,40899999.0
2006-11-13 13:04:00,1.13255,1.1326,1.1325,1.13255,66899999.0
2006-11-13 13:05:00,1.13255,1.13255,1.13255,1.13255,3200000.0
2006-11-13 13:06:00,1.13261,1.13269,1.13261,1.13265,10400000.0
2006-11-13 13:07:00,1.13272,1.13272,1.1326,1.13265,155100002.0
2006-11-13 13:08:00,1.13269,1.1329,1.13269,1.1329,154800000.0
2006-11-13 13:09:00,1.13287,1.13293,1.13285,1.13293,50700001.0
2006-11-13 13:10:00,1.1329,1.13294,1.13287,1.13294,45999999.0
2006-11-13 13:11:00,1.13297,1.13297,1.1329,1.1329,57000000.0
2006-11-13 13:12:00,1.13288,1.13288,1.13284,1.13284,21000001.0
2006-11-13 13:13:00,1.13284,1.13288,1.13284,1.13288,56400000.0
2006-11-13 13:14:00,1.1329,1.1329,1.1329,1.1329,29699999.0
2006-11-13 13:15:00,1.13285,1.13295,1.13285,1.13295,84000002.0
2006-11-13 13:16:00,1.13288,1.13288,1.13288,1.13288,26299999.0
2006-11-13 13:17:00,1.13284,1.13284,1.13271,1.13271,75300001.0
2006-11-13 13:18:00,1.13272,1.13279,1.13239,1.13239,79400000.0
2006-11-13 13:19:00,1.13226,1.13234,1.13216,1.13222,143700002.0
2006-11-13 13:20:00,1.13234,1.13247,1.13234,1.1324,70200000.0
2006-11-13 13:21:00,1.13233,1.13233,1.13215,1.13225,77699998.0
2006-11-13 13:22:00,1.13217,1.13235,1.13217,1.13235,79900000.0
2006-11-13 13:23:00,1.13241,1.13241,1.13215,1.13227,92900002.0
2006-11-13 13:24:00,1.13225,1.13232,1.13217,1.13232,85500000.0
2006-11-13 13:25:00,1.13225,1.13226,1.13219,1.13226,166400004.0
2006-11-13 13:26:00,1.13225,1.13232,1.13225,1.13228,138599999.0
2006-11-13 13:27:00,1.13234,1.13241,1.13232,1.13232,88900001.0
2006-11-13 13:28:00,1.13229,1.13234,1.13223,1.1323,51300000.0
2006-11-13 13:29:00,1.13226,1.13236,1.13225,1.13227,59500000.0
2006-11-13 13:30:00,1.13236,1.13242,1.13231,1.13239,80500002.0
2006-11-13 13:31:00,1.13233,1.13241,1.13226,1.13226,45099999.0
2006-11-13 13:32:00,1.13233,1.13236,1.13233,1.13236,32500000.0
2006-11-13 13:33:00,1.13248,1.13252,1.13239,1.13246,121100000.0
2006-11-13 13:34:00,1.13249,1.13254,1.13248,1.13249,47799999.0
2006-11-13 13:35:00,1.13252,1.13265,1.13245,1.13264,150300000.0
2006-11-13 13:36:00,1.1326,1.13263,1.1326,1.13263,112799999.0
2006-11-13 13:37:00,1.13257,1.13263,1.13248,1.13263,160400000.0
2006-11-13 13:38:00,1.13253,1.13256,1.13246,1.13256,82100001.0
2006-11-13 13:39:00,1.1326,1.1326,1.1326,1.1326,11600000.0
2006-11-13 13:40:00,1.13258,1.1326,1.13255,1.1326,115799999.0
2006-11-13 13:41:00,1.13253,1.13265,1.1325,1.13255,79500000.0
2006-11-13 13:42:00,1.13265,1.13265,1.13253,1.13255,81900003.0
2006-11-13 13:43:00,1.13268,1.13274,1.13265,1.13265,34000000.0
2006-11-13 13:44:00,1.13264,1.13267,1.13251,1.13261,113199999.0
2006-11-13 13:45:00,1.13265,1.13273,1.13257,1.13263,78700001.0
2006-11-13 13:46:00,1.13263,1.13265,1.13261,1.13263,43800000.0
2006-11-13 13:47:00,1.1326,1.13268,1.1326,1.13268,84400001.0
2006-11-13 13:48:00,1.13272,1.13272,1.13268,1.13269,48100000.0
2006-11-13 13:49:00,1.1328,1.13285,1.1328,1.13282,40700000.0
2006-11-13 13:50:00,1.13292,1.13299,1.13291,1.13299,77600000.0
2006-11-13 13:51:00,1.13302,1.13303,1.13297,1.13303,106300000.0
2006-11-13 13:52:00,1.1329,1.13303,1.1329,1.133,85700000.0
2006-11-13 13:53:00,1.13297,1.13297,1.13295,1.13296,26299999.0
2006-11-13 13:54:00,1.13296,1.13304,1.13296,1.13304,4800000.0
2006-11-13 13:55:00,1.13305,1.13307,1.13305,1.13307,57799999.0
2006-11-13 13:56:00,1.13305,1.13314,1.13302,1.13307,104600000.0
2006-11-13 13:57:00,1.13304,1.13326,1.13304,1.13326,85000000.0
2006-11-13 13:58:00,1.13327,1.13327,1.13317,1.13317,47799999.0
2006-11-13 13:59:00,1.1333,1.13345,1.1333,1.13345,16900000.0
2006-11-13 14:00:00,1.13352,1.13365,1.13352,1.13365,27700000.0
2006-11-13 14:01:00,1.13364,1.13364,1.13342,1.13346,62400000.0
2006-11-13 14:02:00,1.1335,1.13355,1.1335,1.13355,9600000.0
2006-11-13 14:03:00,1.13348,1.13353,1.13342,1.13353,147700002.0
2006-11-13 14:04:00,1.13349,1.13359,1.13349,1.13359,44100001.0
2006-11-13 14:05:00,1.13375,1.13397,1.13375,1.13397,113500001.0
2006-11-13 14:06:00,1.13405,1.13409,1.13397,1.13403,94600000.0
2006-11-13 14:07:00,1.13397,1.13398,1.13394,1.13398,37900000.0
2006-11-13 14:08:00,1.13394,1.13401,1.13376,1.1339,159200001.0
2006-11-13 14:09:00,1.13382,1.13388,1.13382,1.13384,118100001.0
2006-11-13 14:10:00,1.13397,1.134,1.13391,1.13394,229300002.0
2006-11-13 14:11:00,1.13404,1.13438,1.13404,1.13438,52000001.0
2006-11-13 14:12:00,1.13437,1.13437,1.13428,1.13437,57200000.0
2006-11-13 14:13:00,1.13428,1.13434,1.13422,1.13425,102599999.0
2006-11-13 14:14:00,1.13429,1.13439,1.13429,1.13437,132300001.0
2006-11-13 14:15:00,1.13432,1.13439,1.13423,1.13425,87299999.0
2006-11-13 14:16:00,1.13433,1.13437,1.13433,1.13437,53799998.0
2006-11-13 14:17:00,1.1345,1.13453,1.13449,1.13449,49999999.0
2006-11-13 14:18:00,1.13455,1.1346,1.13455,1.1346,104300001.0
2006-11-13 14:19:00,1.13456,1.13456,1.13439,1.13449,66399999.0
2006-11-13 14:20:00,1.13442,1.13451,1.13435,1.13442,57900001.0
2006-11-13 14:21:00,1.13452,1.13458,1.13441,1.13458,66300000.0
2006-11-13 14:22:00,1.1345,1.13452,1.13447,1.13447,28100000.0
2006-11-13 14:23:00,1.1345,1.1345,1.13438,1.13442,35900001.0
2006-11-13 14:24:00,1.13445,1.13445,1.13433,1.13441,56999999.0
2006-11-13 14:25:00,1.13438,1.13438,1.13425,1.13435,83499998.0
2006-11-13 14:26:00,1.13439,1.13448,1.13429,1.1344,276299999.0
2006-11-13 14:27:00,1.1344,1.13445,1.13436,1.13439,106299998.0
2006-11-13 14:28:00,1.13436,1.13445,1.13432,1.13445,116400002.0
2006-11-13 14:29:00,1.13436,1.13447,1.13436,1.13447,57400000.0
2006-11-13 14:30:00,1.1345,1.1345,1.13434,1.13439,51700000.0
2006-11-13 14:31:00,1.13439,1.13439,1.13431,1.13438,60690000.0
2006-11-13 14:32:00,1.13436,1.13438,1.13432,1.13438,63199999.0
2006-11-13 14:33:00,1.13436,1.13442,1.13435,1.13435,78400002.0
2006-11-13 14:34:00,1.13442,1.13442,1.13431,1.13437,107599998.0
2006-11-13 14:35:00,1.13436,1.13441,1.1343,1.13432,166900000.0
2006-11-13 14:36:00,1.13442,1.13442,1.13429,1.13437,77900001.0
2006-11-13 14:37:00,1.13438,1.13438,1.13438,1.13438,3200000.0
2006-11-13 14:38:00,1.1344,1.1344,1.13422,1.13436,179100003.0
2006-11-13 14:39:00,1.13442,1.13442,1.13434,1.13437,140900000.0
2006-11-13 14:40:00,1.1344,1.1345,1.1344,1.1345,62200002.0
2006-11-13 14:41:00,1.13439,1.13452,1.13439,1.13441,40300000.0
2006-11-13 14:42:00,1.13446,1.13455,1.13441,1.13443,144700001.0
2006-11-13 14:43:00,1.13443,1.13449,1.13436,1.13443,39500000.0
2006-11-13 14:44:00,1.13435,1.13441,1.13433,1.13437,80100001.0
2006-11-13 14:45:00,1.13448,1.13448,1.13435,1.13435,19300000.0
2006-11-13 14:46:00,1.13437,1.13445,1.13435,1.13442,120500001.0
2006-11-13 14:47:00,1.1344,1.1344,1.1344,1.1344,59100000.0
2006-11-13 14:48:00,1.1344,1.13445,1.1344,1.13445,48700000.0
2006-11-13 14:49:00,1.13445,1.13449,1.1344,1.1344,100500000.0
2006-11-13 14:50:00,1.13443,1.13443,1.13429,1.13437,142100001.0
2006-11-13 14:51:00,1.13431,1.13444,1.13431,1.13439,20600000.0
2006-11-13 14:52:00,1.13448,1.1345,1.13438,1.13438,74900000.0
2006-11-13 14:53:00,1.13439,1.13442,1.13437,1.13437,10500000.0
2006-11-13 14:54:00,1.13425,1.13442,1.13425,1.13437,131000003.0
2006-11-13 14:55:00,1.13445,1.13445,1.13435,1.13445,117000000.0
2006-11-13 14:56:00,1.13438,1.1344,1.13432,1.13433,94400002.0
2006-11-13 14:57:00,1.13433,1.13435,1.13432,1.13435,23100000.0
2006-11-13 14:58:00,1.13439,1.13449,1.13439,1.13444,136599999.0
2006-11-13 14:59:00,1.13452,1.13452,1.13434,1.1344,52400001.0
2006-11-13 15:00:00,1.13447,1.13451,1.13441,1.13447,110499997.0
2006-11-13 15:01:00,1.1343,1.13449,1.1343,1.13447,83699999.0
2006-11-13 15:02:00,1.13449,1.13455,1.13444,1.13455,10800000.0
2006-11-13 15:03:00,1.13437,1.13462,1.13437,1.13458,79200002.0
2006-11-13 15:04:00,1.13459,1.13474,1.13455,1.13472,73400000.0
2006-11-13 15:05:00,1.13468,1.13478,1.13467,1.13474,130200001.0
2006-11-13 15:06:00,1.1348,1.13488,1.13476,1.13488,95500000.0
2006-11-13 15:07:00,1.13488,1.13504,1.13484,1.13493,120800000.0
2006-11-13 15:08:00,1.13493,1.13522,1.13493,1.13514,56099999.0
2006-11-13 15:09:00,1.13526,1.13533,1.13526,1.13533,82399997.0
2006-11-13 15:10:00,1.1354,1.13564,1.13536,1.13564,89300001.0
2006-11-13 15:11:00,1.13567,1.13573,1.13563,1.13573,123900000.0
2006-11-13 15:12:00,1.13569,1.13569,1.13549,1.13565,53400001.0
2006-11-13 15:13:00,1.13562,1.13575,1.13561,1.1357,98799998.0
2006-11-13 15:14:00,1.13573,1.13606,1.13571,1.13598,111500000.0
2006-11-13 15:15:00,1.13597,1.13599,1.13583,1.13589,138499999.0
2006-11-13 15:16:00,1.13583,1.13601,1.1357,1.13601,155000001.0
2006-11-13 15:17:00,1.13593,1.1361,1.13593,1.1361,64099999.0
2006-11-13 15:18:00,1.13616,1.13616,1.13593,1.13593,38500000.0
2006-11-13 15:19:00,1.13578,1.1362,1.13578,1.13618,67700000.0
2006-11-13 15:20:00,1.13646,1.13681,1.13634,1.13681,53000000.0
2006-11-13 15:21:00,1.13689,1.13689,1.13664,1.1368,119700000.0
2006-11-13 15:22:00,1.13672,1.13672,1.13654,1.13662,138600001.0
2006-11-13 15:23:00,1.13651,1.13673,1.13651,1.13664,72499998.0
2006-11-13 15:24:00,1.13674,1.13698,1.13674,1.13675,89300001.0
2006-11-13 15:25:00,1.13683,1.13702,1.13683,1.13696,89699997.0
2006-11-13 15:26:00,1.13697,1.13714,1.13696,1.13706,91500000.0
2006-11-13 15:27:00,1.13712,1.13717,1.13708,1.13713,80599999.0
2006-11-13 15:28:00,1.13709,1.13723,1.13709,1.13712,24100000.0
2006-11-13 15:29:00,1.13709,1.13709,1.13672,1.1369,131200002.0
2006-11-13 15:30:00,1.13694,1.1371,1.13694,1.13703,131200002.0
2006-11-13 15:31:00,1.13697,1.13697,1.1367,1.13671,86800002.0
2006-11-13 15:32:00,1.13677,1.13699,1.13677,1.13692,58000000.0
2006-11-13 15:33:00,1.13688,1.13688,1.13672,1.13683,78200000.0
2006-11-13 15:34:00,1.13689,1.13689,1.13667,1.13671,87900001.0
2006-11-13 15:35:00,1.13666,1.13672,1.13659,1.13663,172000005.0
2006-11-13 15:36:00,1.13654,1.13656,1.13643,1.13656,94100000.0
2006-11-13 15:37:00,1.13664,1.1367,1.13663,1.13665,78400001.0
2006-11-13 15:38:00,1.13669,1.13689,1.13669,1.13687,88800000.0
2006-11-13 15:39:00,1.1369,1.13695,1.13681,1.13686,103100001.0
2006-11-13 15:40:00,1.13688,1.13698,1.13688,1.13698,67800002.0
2006-11-13 15:41:00,1.13689,1.13695,1.13688,1.1369,68100000.0
2006-11-13 15:42:00,1.13687,1.13694,1.13683,1.13683,61699999.0
2006-11-13 15:43:00,1.13682,1.13692,1.13679,1.13688,95400000.0
2006-11-13 15:44:00,1.13691,1.13694,1.13691,1.13694,21700000.0
2006-11-13 15:45:00,1.13687,1.13695,1.13683,1.13686,103200004.0
2006-11-13 15:46:00,1.13678,1.13696,1.13678,1.13693,107300000.0
2006-11-13 15:47:00,1.13692,1.13701,1.13685,1.13685,29800000.0
2006-11-13 15:48:00,1.13686,1.13686,1.13671,1.1368,90900000.0
2006-11-13 15:49:00,1.13689,1.13689,1.13678,1.13681,142400000.0
2006-11-13 15:50:00,1.13668,1.13674,1.13664,1.13668,88700000.0
2006-11-13 15:51:00,1.1366,1.1366,1.1365,1.1365,36899999.0
2006-11-13 15:52:00,1.13638,1.13638,1.13617,1.13617,118000000.0
2006-11-13 15:53:00,1.13622,1.13622,1.13595,1.13595,95900000.0
2006-11-13 15:54:00,1.13612,1.13628,1.13612,1.13628,38500000.0
2006-11-13 15:55:00,1.13644,1.13661,1.13644,1.13661,19100001.0
2006-11-13 15:56:00,1.13677,1.13677,1.13667,1.13667,75100000.0
2006-11-13 15:57:00,1.13663,1.13671,1.13658,1.13658,121799998.0
2006-11-13 15:58:00,1.1366,1.13669,1.13652,1.13652,186700000.0
2006-11-13 15:59:00,1.13643,1.1366,1.13633,1.1366,81300000.0
2006-11-13 16:00:00,1.13659,1.1366,1.13652,1.13658,63700000.0
2006-11-13 16:01:00,1.1367,1.13687,1.1367,1.13687,138300000.0
2006-11-13 16:02:00,1.13688,1.13696,1.13685,1.13685,35700000.0
2006-11-13 16:03:00,1.13673,1.13673,1.13654,1.13654,16800000.0
2006-11-13 16:04:00,1.13653,1.13666,1.13648,1.13648,129800001.0
2006-11-13 16:05:00,1.13645,1.13665,1.13645,1.13665,119699999.0
2006-11-13 16:06:00,1.13669,1.13669,1.13653,1.13653,111099999.0
2006-11-13 16:07:00,1.13658,1.1366,1.13653,1.13655,45100000.0
2006-11-13 16:08:00,1.13648,1.13648,1.13619,1.13633,86100001.0
2006-11-13 16:09:00,1.13632,1.13637,1.13626,1.13632,139000002.0
2006-11-13 16:10:00,1.1364,1.1364,1.13623,1.13631,87600001.0
2006-11-13 16:11:00,1.1364,1.13647,1.1364,1.13645,77800000.0
2006-11-13 16:12:00,1.13645,1.13645,1.13631,1.13637,161999998.0
2006-11-13 16:13:00,1.13639,1.13653,1.13633,1.13653,73800001.0
2006-11-13 16:14:00,1.13646,1.13658,1.13645,1.13646,148300002.0
2006-11-13 16:15:00,1.13643,1.13649,1.13643,1.13646,12800000.0
2006-11-13 16:16:00,1.13653,1.13653,1.13647,1.13647,44799999.0
2006-11-13 16:17:00,1.13652,1.13657,1.13649,1.13649,72500000.0
2006-11-13 16:18:00,1.13652,1.13658,1.13646,1.13656,44700000.0
2006-11-13 16:19:00,1.1367,1.13688,1.1367,1.13686,72900001.0
2006-11-13 16:20:00,1.1368,1.13684,1.13662,1.13662,158999997.0
2006-11-13 16:21:00,1.13671,1.13678,1.13669,1.13677,148300002.0
2006-11-13 16:22:00,1.13681,1.13687,1.13672,1.13672,130900000.0
2006-11-13 16:23:00,1.13672,1.13672,1.13637,1.13637,159100001.0
2006-11-13 16:24:00,1.13637,1.13647,1.13632,1.13632,67300001.0
2006-11-13 16:25:00,1.13644,1.13661,1.13644,1.1366,68200001.0
2006-11-13 16:26:00,1.13655,1.13666,1.13651,1.1366,93800001.0
2006-11-13 16:27:00,1.13656,1.13656,1.13638,1.13651,91700000.0
2006-11-13 16:28:00,1.13657,1.13663,1.13657,1.13663,9600000.0
2006-11-13 16:29:00,1.13672,1.13678,1.13664,1.13664,47599999.0
2006-11-13 16:30:00,1.13668,1.13681,1.13665,1.13677,167499999.0
2006-11-13 16:31:00,1.13677,1.13686,1.13677,1.1368,119100002.0
2006-11-13 16:32:00,1.13684,1.137,1.13679,1.13681,141900000.0
2006-11-13 16:33:00,1.13682,1.13693,1.13678,1.13683,116600000.0
2006-11-13 16:34:00,1.13673,1.13692,1.13671,1.13671,98100002.0
2006-11-13 16:35:00,1.13676,1.13693,1.1367,1.13693,30300001.0
2006-11-13 16:36:00,1.13687,1.13687,1.13674,1.13674,40599999.0
2006-11-13 16:37:00,1.13668,1.13668,1.13659,1.13661,59400000.0
2006-11-13 16:38:00,1.13658,1.13658,1.13643,1.13643,126599999.0
2006-11-13 16:39:00,1.13644,1.13655,1.13643,1.13655,63499999.0
2006-11-13 16:40:00,1.13647,1.13656,1.13645,1.13652,117699999.0
2006-11-13 16:41:00,1.13642,1.13646,1.13641,1.13641,87600001.0
2006-11-13 16:42:00,1.13638,1.13651,1.13624,1.13629,137500000.0
2006-11-13 16:43:00,1.13623,1.13633,1.13622,1.13623,95500001.0
2006-11-13 16:44:00,1.13616,1.13616,1.13589,1.136,49900000.0
2006-11-13 16:45:00,1.13605,1.13631,1.13605,1.13631,92799998.0
2006-11-13 16:46:00,1.13614,1.13627,1.13608,1.13627,76700000.0
2006-11-13 16:47:00,1.13643,1.13645,1.13624,1.13629,150300002.0
2006-11-13 16:48:00,1.13623,1.13627,1.13617,1.13623,125200002.0
2006-11-13 16:49:00,1.13618,1.13625,1.13614,1.13625,167100001.0
2006-11-13 16:50:00,1.13624,1.13652,1.13624,1.13646,164100000.0
2006-11-13 16:51:00,1.1364,1.13652,1.13637,1.1365,111400001.0
2006-11-13 16:52:00,1.13632,1.13632,1.13604,1.13613,44600000.0
2006-11-13 16:53:00,1.13605,1.13613,1.13605,1.13609,129000000.0
2006-11-13 16:54:00,1.13615,1.13615,1.13599,1.136,34300000.0
2006-11-13 16:55:00,1.13602,1.13609,1.13576,1.13582,134700002.0
2006-11-13 16:56:00,1.13576,1.13576,1.13557,1.1356,62899998.0
2006-11-13 16:57:00,1.13552,1.13552,1.13512,1.13514,125000003.0
2006-11-13 16:58:00,1.13522,1.13523,1.13513,1.13513,88999999.0
2006-11-13 16:59:00,1.13519,1.13534,1.13519,1.13526,177800001.0
2006-11-13 17:00:00,1.13534,1.13555,1.13526,1.13555,157799998.0
2006-11-13 17:01:00,1.13554,1.13567,1.13537,1.13567,132100000.0
2006-11-13 17:02:00,1.13577,1.13577,1.13538,1.13538,66100002.0
2006-11-13 17:03:00,1.13542,1.13551,1.13542,1.1355,162599999.0
2006-11-13 17:04:00,1.13551,1.13568,1.13551,1.13563,16900000.0
2006-11-13 17:05:00,1.13575,1.13598,1.13575,1.13598,102200001.0
2006-11-13 17:06:00,1.13605,1.13616,1.13605,1.13605,32700000.0
2006-11-13 17:07:00,1.1362,1.13622,1.1361,1.1361,54400002.0
2006-11-13 17:08:00,1.13619,1.13635,1.13616,1.13624,117400002.0
2006-11-13 17:09:00,1.13636,1.13662,1.13624,1.13662,99900000.0
2006-11-13 17:10:00,1.13662,1.13666,1.13656,1.13666,63500000.0
2006-11-13 17:11:00,1.1365,1.13653,1.1365,1.13653,6400000.0
2006-11-13 17:12:00,1.13646,1.1367,1.13646,1.1367,88500001.0
2006-11-13 17:13:00,1.13663,1.13663,1.13644,1.13652,90099999.0
2006-11-13 17:14:00,1.13643,1.13648,1.13643,1.13648,28500000.0
2006-11-13 17:15:00,1.13638,1.13642,1.13638,1.13642,13600000.0
2006-11-13 17:16:00,1.13652,1.13652,1.13642,1.13642,48299999.0
2006-11-13 17:17:00,1.13643,1.13647,1.13639,1.13644,79100002.0
2006-11-13 17:18:00,1.13651,1.13652,1.13637,1.13637,117500001.0
2006-11-13 17:19:00,1.13642,1.1365,1.1364,1.1364,39000000.0
2006-11-13 17:20:00,1.13633,1.13637,1.13628,1.13628,162200001.0
2006-11-13 17:21:00,1.13622,1.13622,1.13615,1.13621,74899999.0
2006-11-13 17:22:00,1.13612,1.13612,1.13604,1.13604,126000001.0
2006-11-13 17:23:00,1.13613,1.13618,1.13605,1.13618,52900002.0
2006-11-13 17:24:00,1.13635,1.13645,1.13635,1.13643,86899999.0
2006-11-13 17:25:00,1.13645,1.13649,1.13639,1.13641,161400004.0
2006-11-13 17:26:00,1.1365,1.13651,1.13638,1.1365,163600003.0
2006-11-13 17:27:00,1.13649,1.13665,1.13649,1.13658,138600002.0
2006-11-13 17:28:00,1.13666,1.13666,1.13664,1.13664,32200000.0
2006-11-13 17:29:00,1.13668,1.13671,1.13663,1.13663,98700002.0
2006-11-13 17:30:00,1.13694,1.1376,1.13694,1.13752,75200001.0
2006-11-13 17:31:00,1.13745,1.13745,1.13728,1.13738,191000001.0
2006-11-13 17:32:00,1.13739,1.1374,1.13737,1.1374,81200001.0
2006-11-13 17:33:00,1.13745,1.1375,1.13742,1.13742,88000001.0
2006-11-13 17:34:00,1.13762,1.13782,1.13757,1.13757,263300000.0
2006-11-13 17:35:00,1.13747,1.13759,1.13737,1.13737,169200006.0
2006-11-13 17:36:00,1.13743,1.13747,1.13739,1.13747,30800000.0
2006-11-13 17:37:00,1.13743,1.13748,1.13743,1.13748,54000001.0
2006-11-13 17:38:00,1.13749,1.13761,1.13749,1.13759,94199999.0
2006-11-13 17:39:00,1.13748,1.13755,1.13748,1.13751,58000000.0
2006-11-13 17:40:00,1.13754,1.1376,1.13741,1.1376,23200000.0
2006-11-13 17:41:00,1.13762,1.1377,1.13754,1.13754,98300003.0
2006-11-13 17:42:00,1.13749,1.13756,1.13745,1.13748,96700001.0
2006-11-13 17:43:00,1.13746,1.13751,1.13741,1.13747,106099998.0
2006-11-13 17:44:00,1.13731,1.13731,1.13711,1.13725,59800001.0
2006-11-13 17:45:00,1.1372,1.1372,1.1372,1.1372,24700000.0
2006-11-13 17:46:00,1.13722,1.13722,1.1372,1.1372,35600000.0
2006-11-13 17:47:00,1.13713,1.13718,1.13713,1.13718,51700000.0
2006-11-13 17:48:00,1.13713,1.13727,1.13713,1.13727,174100000.0
2006-11-13 17:49:00,1.13725,1.13725,1.13708,1.1372,128400000.0
2006-11-13 17:50:00,1.13722,1.13726,1.13719,1.1372,99100002.0
2006-11-13 17:51:00,1.13711,1.13711,1.13689,1.13689,66000000.0
2006-11-13 17:52:00,1.13698,1.13709,1.13693,1.13693,114700002.0
2006-11-13 17:53:00,1.13687,1.13699,1.13684,1.13685,121500001.0
2006-11-13 17:54:00,1.13693,1.13712,1.13693,1.13712,83700001.0
2006-11-13 17:55:00,1.13712,1.13718,1.1371,1.13712,77800000.0
2006-11-13 17:56:00,1.13709,1.13722,1.13709,1.13722,8100000.0
2006-11-13 17:57:00,1.13733,1.13737,1.13727,1.13737,48000000.0
2006-11-13 17:58:00,1.13733,1.13733,1.13696,1.13701,126000001.0
2006-11-13 17:59:00,1.13695,1.13726,1.13695,1.13725,91500001.0
2006-11-13 18:00:00,1.13735,1.13741,1.13717,1.13717,75600000.0
2006-11-13 18:01:00,1.13714,1.13734,1.13713,1.13713,511999994.0
2006-11-13 18:02:00,1.13706,1.13707,1.1369,1.1369,874500003.0
2006-11-13 18:03:00,1.13688,1.13703,1.13688,1.13692,911500006.0
2006-11-13 18:04:00,1.13687,1.13698,1.13667,1.13667,682100005.0
2006-11-13 18:05:00,1.13677,1.13686,1.13671,1.13672,942700000.0
2006-11-13 18:06:00,1.13677,1.13678,1.13663,1.13665,569999994.0
2006-11-13 18:07:00,1.13659,1.13664,1.13651,1.13659,983800000.0
2006-11-13 18:08:00,1.13663,1.1368,1.13662,1.13678,1095600005.0
2006-11-13 18:09:00,1.13685,1.13712,1.13685,1.13709,587099994.0
2006-11-13 18:10:00,1.13723,1.13745,1.13723,1.13735,808999995.0
2006-11-13 18:11:00,1.13742,1.13742,1.13723,1.13732,899299997.0
2006-11-13 18:12:00,1.13731,1.13731,1.1367,1.1367,87800002.0
2006-11-13 18:13:00,1.13679,1.13699,1.1367,1.13699,351900000.0
2006-11-13 18:14:00,1.13702,1.13702,1.13685,1.13691,393200001.0
2006-11-13 18:15:00,1.13682,1.13693,1.13674,1.13674,752199998.0
2006-11-13 18:16:00,1.13673,1.13687,1.13671,1.1368,402399997.0
2006-11-13 18:17:00,1.13683,1.13712,1.13683,1.13709,1106400004.0
2006-11-13 18:18:00,1.13713,1.13734,1.13713,1.13716,530200002.0
2006-11-13 18:19:00,1.1372,1.13729,1.13706,1.13706,167000001.0
2006-11-13 18:20:00,1.1371,1.1371,1.13691,1.13695,644599999.0
2006-11-13 18:21:00,1.13701,1.13712,1.137,1.13705,225300001.0
2006-11-13 18:22:00,1.1371,1.13718,1.1371,1.13715,210699999.0
2006-11-13 18:23:00,1.13715,1.13718,1.13708,1.1371,486199999.0
2006-11-13 18:24:00,1.1371,1.13718,1.13702,1.13707,573200002.0
2006-11-13 18:25:00,1.13707,1.13726,1.13705,1.13726,658500006.0
2006-11-13 18:26:00,1.13725,1.13725,1.13699,1.13715,1087800008.0
2006-11-13 18:27:00,1.13715,1.13723,1.13697,1.13714,446390000.0
2006-11-13 18:28:00,1.1372,1.13741,1.1372,1.13722,367800000.0
2006-11-13 18:29:00,1.13719,1.13724,1.13712,1.13712,425400004.0
2006-11-13 18:30:00,1.13707,1.13709,1.13691,1.13701,731200007.0
2006-11-13 18:31:00,1.13703,1.13711,1.13699,1.137,544999999.0
2006-11-13 18:32:00,1.13698,1.13707,1.1369,1.137,371099999.0
2006-11-13 18:33:00,1.137,1.13708,1.13695,1.13702,512199999.0
2006-11-13 18:34:00,1.13701,1.13701,1.13691,1.13691,372000004.0
2006-11-13 18:35:00,1.13693,1.13703,1.13689,1.13699,509300000.0
2006-11-13 18:36:00,1.13703,1.13717,1.13702,1.13702,450999996.0
2006-11-13 18:37:00,1.13704,1.1373,1.13704,1.13715,56499999.0
2006-11-13 18:38:00,1.13721,1.13737,1.13719,1.13737,179200002.0
2006-11-13 18:39:00,1.13742,1.13746,1.13733,1.13746,189000001.0
2006-11-13 18:40:00,1.13751,1.13766,1.13751,1.13753,822500001.0
2006-11-13 18:41:00,1.1375,1.13763,1.13745,1.13745,248100001.0
2006-11-13 18:42:00,1.13745,1.13761,1.13742,1.13749,436100003.0
2006-11-13 18:43:00,1.13744,1.13748,1.13733,1.13733,593400003.0
2006-11-13 18:44:00,1.13743,1.1376,1.13739,1.13748,301600000.0
2006-11-13 18:45:00,1.13762,1.13762,1.13747,1.13756,357299999.0
2006-11-13 18:46:00,1.13759,1.13761,1.13751,1.1376,300699999.0
2006-11-13 18:47:00,1.1376,1.1376,1.1376,1.1376,19900000.0
2006-11-13 18:48:00,1.1376,1.13773,1.1376,1.13769,101000000.0
2006-11-13 18:49:00,1.13775,1.13775,1.1377,1.13775,64399999.0
2006-11-13 18:50:00,1.13768,1.13773,1.1376,1.13773,89500001.0
2006-11-13 18:51:00,1.13768,1.13769,1.13761,1.13761,161800000.0
2006-11-13 18:52:00,1.13757,1.13757,1.13741,1.13747,255399994.0
2006-11-13 18:53:00,1.1375,1.13759,1.13746,1.13754,605200000.0
2006-11-13 18:54:00,1.13756,1.13764,1.13756,1.13764,211300002.0
2006-11-13 18:55:00,1.13765,1.1377,1.13761,1.13764,460300006.0
2006-11-13 18:56:00,1.13762,1.13769,1.13762,1.13769,256499999.0
2006-11-13 18:57:00,1.1377,1.13772,1.13764,1.13768,281600000.0
2006-11-13 18:58:00,1.13772,1.13772,1.13762,1.13763,181800002.0
2006-11-13 18:59:00,1.13761,1.13771,1.13757,1.13758,672200000.0
2006-11-13 19:00:00,1.13757,1.13759,1.13749,1.13759,336999999.0
2006-11-13 19:01:00,1.13753,1.13757,1.13751,1.13753,51200000.0
2006-11-13 19:02:00,1.13748,1.13748,1.13736,1.13741,223300003.0
2006-11-13 19:03:00,1.13741,1.13752,1.13737,1.13737,380200001.0
2006-11-13 19:04:00,1.1375,1.13759,1.13739,1.13744,175199999.0
2006-11-13 19:05:00,1.1374,1.13742,1.13729,1.13729,331499998.0
2006-11-13 19:06:00,1.13733,1.13745,1.13729,1.13729,389700002.0
2006-11-13 19:07:00,1.13732,1.13769,1.13732,1.13769,111800001.0
2006-11-13 19:08:00,1.13771,1.13775,1.13755,1.13757,481000001.0
2006-11-13 19:09:00,1.13758,1.13767,1.13754,1.13763,564900003.0
2006-11-13 19:10:00,1.13768,1.13768,1.13755,1.13755,83599999.0
2006-11-13 19:11:00,1.13757,1.1377,1.13753,1.13765,449599995.0
2006-11-13 19:12:00,1.13765,1.1377,1.13756,1.13757,160100001.0
2006-11-13 19:13:00,1.13756,1.13763,1.13755,1.13759,143500003.0
2006-11-13 19:14:00,1.13759,1.13779,1.13759,1.13768,234899999.0
2006-11-13 19:15:00,1.13765,1.13781,1.13765,1.1378,428799999.0
2006-11-13 19:16:00,1.1378,1.13783,1.13773,1.13773,404200001.0
2006-11-13 19:17:00,1.13781,1.13787,1.13762,1.13787,313000005.0
2006-11-13 19:18:00,1.13793,1.13806,1.1378,1.13806,450900001.0
2006-11-13 19:19:00,1.13801,1.13815,1.13801,1.13812,177700002.0
2006-11-13 19:20:00,1.13807,1.13807,1.13795,1.13795,195300001.0
2006-11-13 19:21:00,1.13802,1.13809,1.13802,1.13806,151600003.0
2006-11-13 19:22:00,1.13808,1.13808,1.138,1.13801,149800001.0
2006-11-13 19:23:00,1.13805,1.13814,1.138,1.13814,113700002.0
2006-11-13 19:24:00,1.13813,1.13813,1.13794,1.13807,49499999.0
2006-11-13 19:25:00,1.13814,1.13825,1.13814,1.1382,100999998.0
2006-11-13 19:26:00,1.13821,1.13824,1.13806,1.13807,92799999.0
2006-11-13 19:27:00,1.13812,1.1382,1.13809,1.13814,406500000.0
2006-11-13 19:28:00,1.13822,1.1383,1.13822,1.13828,126900003.0
2006-11-13 19:29:00,1.13828,1.13831,1.13822,1.13831,83400000.0
2006-11-13 19:30:00,1.13835,1.13836,1.13821,1.13836,175899998.0
2006-11-13 19:31:00,1.13852,1.13877,1.13852,1.13871,74100002.0
2006-11-13 19:32:00,1.13868,1.13877,1.1386,1.13873,90899999.0
2006-11-13 19:33:00,1.13873,1.13875,1.1386,1.13864,364500002.0
2006-11-13 19:34:00,1.13864,1.13885,1.13861,1.13885,122200001.0
2006-11-13 19:35:00,1.13897,1.13903,1.13897,1.13903,60999998.0
2006-11-13 19:36:00,1.13907,1.13907,1.1389,1.13892,150100001.0
2006-11-13 19:37:00,1.13903,1.13933,1.13903,1.13933,520300002.0
2006-11-13 19:38:00,1.13926,1.13929,1.13915,1.13915,237100000.0
2006-11-13 19:39:00,1.13915,1.13924,1.13912,1.13917,459700001.0
2006-11-13 19:40:00,1.13917,1.13923,1.13913,1.13917,150399998.0
2006-11-13 19:41:00,1.1391,1.13925,1.13906,1.13911,221199998.0
2006-11-13 19:42:00,1.1391,1.13915,1.13908,1.13912,107500000.0
2006-11-13 19:43:00,1.13918,1.13918,1.1391,1.1391,102200000.0
2006-11-13 19:44:00,1.13906,1.13906,1.13892,1.13892,40900000.0
2006-11-13 19:45:00,1.139,1.13908,1.13892,1.13892,113700001.0
2006-11-13 19:46:00,1.13902,1.13909,1.13902,1.13909,41900000.0
2006-11-13 19:47:00,1.13903,1.13915,1.13903,1.13915,118300000.0
2006-11-13 19:48:00,1.13922,1.13943,1.13922,1.13942,150399999.0
2006-11-13 19:49:00,1.13942,1.13965,1.13942,1.1396,199099998.0
2006-11-13 19:50:00,1.13957,1.13957,1.13935,1.13935,46000000.0
2006-11-13 19:51:00,1.13924,1.13935,1.13922,1.13935,47400001.0
2006-11-13 19:52:00,1.13932,1.13932,1.13912,1.13912,27100000.0
2006-11-13 19:53:00,1.13909,1.13916,1.13898,1.13916,187600003.0
2006-11-13 19:54:00,1.13913,1.13918,1.13913,1.13918,102099999.0
2006-11-13 19:55:00,1.13925,1.13925,1.13906,1.13925,90200000.0
2006-11-13 19:56:00,1.13926,1.13926,1.1391,1.13913,244999999.0
2006-11-13 19:57:00,1.13913,1.13919,1.1391,1.13918,278899996.0
2006-11-13 19:58:00,1.13912,1.13919,1.13911,1.13919,133299996.0
2006-11-13 19:59:00,1.13916,1.13927,1.13909,1.13917,175400000.0
2006-11-13 20:00:00,1.13918,1.13927,1.13915,1.13927,79389999.0
2006-11-13 20:01:00,1.1392,1.13922,1.13903,1.13903,94099999.0
2006-11-13 20:02:00,1.139,1.13903,1.1389,1.13899,93000001.0
2006-11-13 20:03:00,1.13902,1.13905,1.13886,1.13901,503999999.0
2006-11-13 20:04:00,1.13903,1.13903,1.13891,1.13895,124200002.0
2006-11-13 20:05:00,1.13896,1.13908,1.13887,1.13887,71099999.0
2006-11-13 20:06:00,1.13889,1.13897,1.13884,1.13897,75599998.0
2006-11-13 20:07:00,1.13898,1.13902,1.13881,1.1389,362800000.0
2006-11-13 20:08:00,1.1389,1.13893,1.13882,1.13892,387800000.0
2006-11-13 20:09:00,1.13889,1.13897,1.13884,1.13885,243400002.0
2006-11-13 20:10:00,1.13882,1.13891,1.13878,1.1389,116600000.0
2006-11-13 20:11:00,1.13883,1.13883,1.13847,1.13863,218500000.0
2006-11-13 20:12:00,1.13865,1.1387,1.13851,1.13852,571590004.0
2006-11-13 20:13:00,1.1385,1.1385,1.13833,1.1384,138900000.0
2006-11-13 20:14:00,1.13835,1.13845,1.13835,1.1384,176799998.0
2006-11-13 20:15:00,1.13843,1.13843,1.13827,1.13835,687500001.0
2006-11-13 20:16:00,1.13832,1.13852,1.13832,1.13837,484899999.0
2006-11-13 20:17:00,1.13838,1.13855,1.13835,1.13847,398600002.0
2006-11-13 20:18:00,1.1385,1.13854,1.13848,1.13853,160100000.0
2006-11-13 20:19:00,1.13848,1.13853,1.13845,1.13853,223899999.0
2006-11-13 20:20:00,1.1385,1.13853,1.1384,1.1384,381500001.0
2006-11-13 20:21:00,1.1384,1.13845,1.13835,1.13838,324300003.0
2006-11-13 20:22:00,1.13843,1.13845,1.13833,1.13838,496000000.0
2006-11-13 20:23:00,1.1384,1.13845,1.13832,1.13838,489000001.0
2006-11-13 20:24:00,1.1384,1.1384,1.13835,1.13835,298800001.0
2006-11-13 20:25:00,1.13843,1.1385,1.13837,1.13837,187600003.0
2006-11-13 20:26:00,1.13838,1.13845,1.13836,1.1384,233500001.0
2006-11-13 20:27:00,1.13845,1.13859,1.13844,1.13844,139600000.0
2006-11-13 20:28:00,1.13845,1.13855,1.13845,1.1385,699000001.0
2006-11-13 20:29:00,1.13847,1.13856,1.13845,1.13853,482199996.0
2006-11-13 20:30:00,1.13853,1.13866,1.13853,1.1386,226200003.0
2006-11-13 20:31:00,1.13868,1.13877,1.13865,1.13865,333600000.0
2006-11-13 20:32:00,1.13862,1.13873,1.13862,1.13867,274600000.0
2006-11-13 20:33:00,1.13862,1.13879,1.13862,1.13876,279899998.0
2006-11-13 20:34:00,1.13875,1.13881,1.13873,1.13875,74000000.0
2006-11-13 20:35:00,1.13878,1.13884,1.13872,1.13873,172500001.0
2006-11-13 20:36:00,1.13867,1.13868,1.13851,1.13868,231699998.0
2006-11-13 20:37:00,1.13867,1.13867,1.13853,1.13862,200700004.0
2006-11-13 20:38:00,1.13864,1.13869,1.13859,1.13868,258700003.0
2006-11-13 20:39:00,1.13868,1.13873,1.1386,1.1387,399900005.0
2006-11-13 20:40:00,1.13888,1.13892,1.13861,1.13868,313700000.0
2006-11-13 20:41:00,1.13865,1.1387,1.13862,1.1387,551200012.0
2006-11-13 20:42:00,1.1387,1.1387,1.13865,1.13867,407099998.0
2006-11-13 20:43:00,1.13867,1.13871,1.13859,1.13863,241900003.0
2006-11-13 20:44:00,1.13862,1.1387,1.13851,1.13855,70500002.0
2006-11-13 20:45:00,1.13855,1.13868,1.13853,1.13857,144700001.0
2006-11-13 20:46:00,1.1386,1.13868,1.13855,1.13868,256599996.0
2006-11-13 20:47:00,1.13869,1.13869,1.13845,1.13845,222400001.0
2006-11-13 20:48:00,1.13842,1.13842,1.13824,1.13827,94500000.0
2006-11-13 20:49:00,1.13825,1.13834,1.1382,1.13833,432000002.0
2006-11-13 20:50:00,1.13828,1.13828,1.13822,1.13822,158800002.0
2006-11-13 20:51:00,1.13826,1.13828,1.13822,1.13825,95100001.0
2006-11-13 20:52:00,1.13826,1.13834,1.13826,1.13834,132500003.0
2006-11-13 20:53:00,1.13827,1.13827,1.13816,1.13816,247999998.0
2006-11-13 20:54:00,1.13819,1.1382,1.13798,1.13798,399499997.0
2006-11-13 20:55:00,1.13807,1.13826,1.13807,1.1382,370599999.0
2006-11-13 20:56:00,1.1382,1.13823,1.13813,1.13823,540800007.0
2006-11-13 20:57:00,1.1382,1.13831,1.13818,1.13831,296600003.0
2006-11-13 20:58:00,1.13833,1.13845,1.13826,1.13842,302900001.0
2006-11-13 20:59:00,1.13834,1.1384,1.13818,1.13818,397300003.0
2006-11-13 21:00:00,1.13806,1.13816,1.13798,1.1381,862099998.0
2006-11-13 21:01:00,1.1381,1.13815,1.13805,1.1381,580600002.0
2006-11-13 21:02:00,1.13808,1.13823,1.13808,1.13814,215900000.0
2006-11-13 21:03:00,1.13825,1.13825,1.1381,1.13815,507000005.0
2006-11-13 21:04:00,1.13817,1.13831,1.13808,1.13831,883700001.0
2006-11-13 21:05:00,1.13834,1.13845,1.13827,1.13839,838299996.0
2006-11-13 21:06:00,1.13849,1.1385,1.13846,1.13848,154700000.0
2006-11-13 21:07:00,1.13848,1.13854,1.13825,1.13825,683299997.0
2006-11-13 21:08:00,1.13818,1.1384,1.13817,1.1384,193500000.0
2006-11-13 21:09:00,1.13838,1.13845,1.13835,1.13838,127400001.0
2006-11-13 21:10:00,1.13831,1.13831,1.13818,1.13827,356200002.0
2006-11-13 21:11:00,1.13828,1.13829,1.13817,1.1382,329800004.0
2006-11-13 21:12:00,1.13827,1.1383,1.1382,1.13826,378599997.0
2006-11-13 21:13:00,1.13827,1.13827,1.13813,1.13819,327400002.0
2006-11-13 21:14:00,1.13828,1.13828,1.13817,1.13825,194200000.0
2006-11-13 21:15:00,1.13828,1.13834,1.13828,1.13829,86200000.0
2006-11-13 21:16:00,1.13822,1.13831,1.13822,1.13822,177099998.0
2006-11-13 21:17:00,1.13823,1.13823,1.13814,1.13822,72199999.0
2006-11-13 21:18:00,1.1383,1.13835,1.13825,1.1383,50299999.0
2006-11-13 21:19:00,1.1382,1.1382,1.13809,1.13809,159500003.0
2006-11-13 21:20:00,1.13805,1.13805,1.13805,1.13805,70900002.0
2006-11-13 21:21:00,1.13801,1.13801,1.13799,1.13799,23599999.0
2006-11-13 21:22:00,1.13792,1.13802,1.13789,1.13802,20900000.0
2006-11-13 21:23:00,1.13801,1.13813,1.13799,1.13813,38800000.0
2006-11-13 21:24:00,1.13805,1.13805,1.138,1.138,27099999.0
2006-11-13 21:25:00,1.13805,1.13805,1.13793,1.13793,8900000.0
2006-11-13 21:26:00,1.13788,1.13788,1.13781,1.13781,97000000.0
2006-11-13 21:27:00,1.13782,1.13788,1.13781,1.13788,173099998.0
2006-11-13 21:28:00,1.1379,1.13797,1.13785,1.1379,227900000.0
2006-11-13 21:29:00,1.1379,1.1379,1.13785,1.13785,141800002.0
2006-11-13 21:30:00,1.13787,1.13788,1.1378,1.13788,102099999.0
2006-11-13 21:31:00,1.13797,1.13808,1.13796,1.13808,81600001.0
2006-11-13 21:32:00,1.1381,1.1381,1.13803,1.1381,237399999.0
2006-11-13 21:33:00,1.13815,1.13815,1.13805,1.13805,117199998.0
2006-11-13 21:34:00,1.13807,1.13808,1.13803,1.13808,102000001.0
2006-11-13 21:35:00,1.13805,1.13805,1.13794,1.13797,91099999.0
2006-11-13 21:36:00,1.13793,1.13793,1.13783,1.13783,103399999.0
2006-11-13 21:37:00,1.13797,1.13797,1.1379,1.1379,85900000.0
2006-11-13 21:38:00,1.13789,1.1379,1.13782,1.13782,103600001.0
2006-11-13 21:39:00,1.13778,1.13785,1.13766,1.1377,376699999.0
2006-11-13 21:40:00,1.13765,1.13765,1.13747,1.13755,357599991.0
2006-11-13 21:41:00,1.13746,1.13759,1.13746,1.13752,80699999.0
2006-11-13 21:42:00,1.13747,1.1375,1.13745,1.1375,80299998.0
2006-11-13 21:43:00,1.13753,1.13758,1.13752,1.13752,79899999.0
2006-11-13 21:44:00,1.13752,1.13757,1.13744,1.13757,86900000.0
2006-11-13 21:45:00,1.13758,1.13758,1.13751,1.13751,157499998.0
2006-11-13 21:46:00,1.13753,1.13766,1.13751,1.13755,201700002.0
2006-11-13 21:47:00,1.13761,1.13794,1.13761,1.13794,193800003.0
2006-11-13 21:48:00,1.13797,1.13797,1.13785,1.1379,77000000.0
2006-11-13 21:49:00,1.13783,1.13789,1.13777,1.13784,81800001.0
2006-11-13 21:50:00,1.13785,1.1379,1.13785,1.1379,49800000.0
2006-11-13 21:51:00,1.13789,1.13789,1.13782,1.13782,151300002.0
2006-11-13 21:52:00,1.13778,1.13788,1.13775,1.13788,121500000.0
2006-11-13 21:53:00,1.13788,1.13788,1.13774,1.13778,215199999.0
2006-11-13 21:54:00,1.13778,1.13791,1.13776,1.13784,165299998.0
2006-11-13 21:55:00,1.13792,1.13796,1.13789,1.13789,38100000.0
2006-11-13 21:56:00,1.13783,1.13795,1.13782,1.13793,146500000.0
2006-11-13 21:57:00,1.13786,1.13804,1.13786,1.13804,21600000.0
2006-11-13 21:58:00,1.13798,1.13811,1.13798,1.13805,86300001.0
2006-11-13 21:59:00,1.13809,1.13831,1.13807,1.13827,204900000.0
2006-11-13 22:00:00,1.13829,1.13841,1.13817,1.13818,241199998.0
2006-11-13 22:01:00,1.13815,1.13831,1.13814,1.1382,204099998.0
2006-11-13 22:02:00,1.13822,1.13839,1.1382,1.1383,316599998.0
2006-11-13 22:03:00,1.13824,1.13829,1.13819,1.13829,177500001.0
2006-11-13 22:04:00,1.13831,1.13831,1.13818,1.13824,79299999.0
2006-11-13 22:05:00,1.13831,1.13831,1.1381,1.13813,48200000.0
2006-11-13 22:06:00,1.13805,1.13813,1.13801,1.13809,211800007.0
2006-11-13 22:07:00,1.1382,1.13827,1.13816,1.13827,155100002.0
2006-11-13 22:08:00,1.13823,1.13825,1.1382,1.13825,188400000.0
2006-11-13 22:09:00,1.13815,1.13829,1.13815,1.13824,141400002.0
2006-11-13 22:10:00,1.13822,1.13822,1.13811,1.13811,48599999.0
2006-11-13 22:11:00,1.13812,1.13818,1.13812,1.13818,92099998.0
2006-11-13 22:12:00,1.1382,1.1382,1.13812,1.13812,85200000.0
2006-11-13 22:13:00,1.13809,1.13829,1.13809,1.13821,89399998.0
2006-11-13 22:14:00,1.1382,1.1382,1.13799,1.13811,124300002.0
2006-11-13 22:15:00,1.13817,1.13817,1.1381,1.13815,102600000.0
2006-11-13 22:16:00,1.13815,1.13815,1.13807,1.13809,89699999.0
2006-11-13 22:17:00,1.138,1.13812,1.13797,1.13812,147999999.0
2006-11-13 22:18:00,1.13813,1.13813,1.13806,1.13808,79099997.0
2006-11-13 22:19:00,1.13805,1.13815,1.13805,1.1381,51700002.0
2006-11-13 22:20:00,1.1381,1.13815,1.1381,1.13815,79600001.0
2006-11-13 22:21:00,1.13815,1.13815,1.13805,1.13805,245999997.0
2006-11-13 22:22:00,1.13805,1.13815,1.13805,1.13805,100699999.0
2006-11-13 22:23:00,1.13809,1.13809,1.13802,1.13808,82799999.0
2006-11-13 22:24:00,1.13768,1.13793,1.13765,1.13786,268399996.0
2006-11-13 22:25:00,1.13815,1.13815,1.13805,1.13805,98200000.0
2006-11-13 22:26:00,1.1381,1.13815,1.1381,1.13815,8800000.0
2006-11-13 22:27:00,1.1381,1.13815,1.1381,1.1381,366199997.0
2006-11-13 22:28:00,1.13805,1.13805,1.13805,1.13805,6400000.0
2006-11-13 22:29:00,1.1381,1.13815,1.13805,1.13805,264400000.0
2006-11-13 22:30:00,1.13805,1.13805,1.138,1.13805,57900000.0
2006-11-13 22:31:00,1.13807,1.13808,1.13797,1.13808,82900000.0
2006-11-13 22:32:00,1.13807,1.13816,1.13802,1.13806,108199999.0
2006-11-13 22:33:00,1.13805,1.13817,1.13797,1.13817,79600000.0
2006-11-13 22:34:00,1.13815,1.13827,1.13809,1.13813,312790004.0
2006-11-13 22:35:00,1.13814,1.13814,1.13802,1.1381,224900000.0
2006-11-13 22:36:00,1.1381,1.1381,1.13805,1.13805,112700000.0
2006-11-13 22:37:00,1.13805,1.1381,1.138,1.138,129599997.0
2006-11-13 22:38:00,1.13802,1.13811,1.13802,1.13802,113199997.0
2006-11-13 22:39:00,1.13805,1.13805,1.13795,1.13795,140499999.0
2006-11-13 22:40:00,1.13798,1.13799,1.13793,1.13793,62500000.0
2006-11-13 22:41:00,1.13793,1.13793,1.13784,1.13788,117800002.0
2006-11-13 22:42:00,1.13802,1.1381,1.13796,1.13796,139300000.0
2006-11-13 22:43:00,1.13795,1.13805,1.1379,1.138,230000000.0
2006-11-13 22:44:00,1.138,1.13805,1.13795,1.13795,172599997.0
2006-11-13 22:45:00,1.13793,1.138,1.13788,1.13793,75900000.0
2006-11-13 22:46:00,1.13804,1.13809,1.13795,1.13809,108600001.0
2006-11-13 22:47:00,1.13807,1.13818,1.13802,1.13811,171599999.0
2006-11-13 22:48:00,1.13808,1.13808,1.13795,1.13795,148599999.0
2006-11-13 22:49:00,1.13806,1.13813,1.138,1.138,33400000.0
2006-11-13 22:50:00,1.138,1.13805,1.13795,1.13795,95999999.0
2006-11-13 22:51:00,1.13807,1.13811,1.13801,1.13811,30900000.0
2006-11-13 22:52:00,1.13801,1.13802,1.1379,1.1379,241300001.0
2006-11-13 22:53:00,1.13795,1.13805,1.1379,1.13795,41800000.0
2006-11-13 22:54:00,1.13795,1.138,1.13795,1.13795,163800002.0
2006-11-13 22:55:00,1.13799,1.13802,1.13782,1.13792,252000001.0
2006-11-13 22:56:00,1.13795,1.13795,1.1379,1.1379,40200002.0
2006-11-13 22:57:00,1.13789,1.13791,1.13782,1.13782,208399999.0
2006-11-13 22:58:00,1.1379,1.1379,1.1378,1.1379,131900003.0
2006-11-13 22:59:00,1.1378,1.1378,1.13744,1.1376,134699998.0
2006-11-13 23:00:00,1.13763,1.13793,1.13763,1.13784,68100002.0
2006-11-13 23:01:00,1.13786,1.13797,1.13786,1.13792,30700000.0
2006-11-13 23:02:00,1.13792,1.138,1.1379,1.13798,66900002.0
2006-11-13 23:03:00,1.13795,1.13795,1.1379,1.1379,19600000.0
2006-11-13 23:04:00,1.13788,1.13788,1.13781,1.13788,110000002.0
2006-11-13 23:05:00,1.13787,1.13787,1.13774,1.13775,99300002.0
2006-11-13 23:06:00,1.1378,1.13785,1.1377,1.1378,89799998.0
2006-11-13 23:07:00,1.1378,1.13795,1.13774,1.13795,123899997.0
2006-11-13 23:08:00,1.13792,1.13792,1.13774,1.13787,59800000.0
2006-11-13 23:09:00,1.1379,1.13803,1.13784,1.13803,63100000.0
2006-11-13 23:10:00,1.13802,1.13802,1.13789,1.13795,122300004.0
2006-11-13 23:11:00,1.13798,1.13807,1.13789,1.13807,38200001.0
2006-11-13 23:12:00,1.13798,1.13802,1.13791,1.13794,100900002.0
2006-11-13 23:13:00,1.13795,1.13813,1.13795,1.13807,92099999.0
2006-11-13 23:14:00,1.13795,1.13798,1.13793,1.13793,28900000.0
2006-11-13 23:15:00,1.13798,1.13798,1.13788,1.1379,131699998.0
2006-11-13 23:16:00,1.13792,1.13798,1.1379,1.13797,169799999.0
2006-11-13 23:17:00,1.13795,1.13803,1.13792,1.13794,117400001.0
2006-11-13 23:18:00,1.138,1.138,1.138,1.138,4800000.0
2006-11-13 23:19:00,1.13809,1.13809,1.13806,1.13806,31099999.0
2006-11-13 23:20:00,1.13801,1.13801,1.13799,1.13799,15200000.0
2006-11-13 23:21:00,1.13792,1.13793,1.13792,1.13793,3200000.0
2006-11-13 23:22:00,1.1378,1.13795,1.13778,1.13788,91199999.0
2006-11-13 23:23:00,1.13794,1.13806,1.13794,1.13794,56200000.0
2006-11-13 23:24:00,1.138,1.138,1.138,1.138,5600000.0
2006-11-13 23:25:00,1.13804,1.13804,1.13783,1.13785,140300001.0
2006-11-13 23:26:00,1.13785,1.13798,1.13781,1.13783,87999998.0
2006-11-13 23:27:00,1.13781,1.13791,1.13781,1.1379,95100000.0
2006-11-13 23:28:00,1.13793,1.13795,1.13785,1.13787,86700000.0
2006-11-13 23:29:00,1.13799,1.13799,1.13799,1.13799,37800001.0
2006-11-13 23:30:00,1.13797,1.13799,1.13792,1.13792,52700001.0
2006-11-13 23:31:00,1.13795,1.13802,1.13795,1.13799,118000000.0
2006-11-13 23:32:00,1.13807,1.13816,1.13803,1.13811,158100000.0
2006-11-13 23:33:00,1.13807,1.13822,1.13806,1.13822,63300000.0
2006-11-13 23:34:00,1.13819,1.13821,1.13808,1.13817,144499999.0
2006-11-13 23:35:00,1.13802,1.13817,1.13802,1.13805,76000002.0
2006-11-13 23:36:00,1.13802,1.13813,1.13802,1.13813,64599998.0
2006-11-13 23:37:00,1.13815,1.13822,1.13813,1.13822,182899998.0
2006-11-13 23:38:00,1.13813,1.13827,1.13813,1.13825,154500001.0
2006-11-13 23:39:00,1.1382,1.13826,1.13815,1.13815,75900001.0
2006-11-13 23:40:00,1.13821,1.13821,1.13821,1.13821,21999999.0
2006-11-13 23:41:00,1.13825,1.13825,1.13815,1.13824,92800000.0
2006-11-13 23:42:00,1.13819,1.13821,1.13804,1.13816,65800002.0
2006-11-13 23:43:00,1.1382,1.13821,1.13813,1.13813,44800000.0
2006-11-13 23:44:00,1.13802,1.13802,1.13779,1.13779,132700001.0
2006-11-13 23:45:00,1.13786,1.13786,1.1377,1.13786,121299999.0
2006-11-13 23:46:00,1.13783,1.13792,1.13779,1.13784,80200001.0
2006-11-13 23:47:00,1.1379,1.1379,1.1379,1.1379,4800000.0
2006-11-13 23:48:00,1.13788,1.13788,1.13776,1.13776,71999999.0
2006-11-13 23:49:00,1.1377,1.13787,1.1377,1.13771,84099999.0
2006-11-13 23:50:00,1.13775,1.13788,1.13775,1.13782,33699999.0
2006-11-13 23:51:00,1.1378,1.13785,1.13773,1.13773,138699999.0
2006-11-13 23:52:00,1.13772,1.1378,1.13772,1.13775,27999999.0
2006-11-13 23:53:00,1.13778,1.13785,1.13775,1.1378,155300003.0
2006-11-13 23:54:00,1.1378,1.1378,1.1378,1.1378,41500000.0
2006-11-13 23:55:00,1.13775,1.13783,1.13775,1.13781,108200000.0
2006-11-13 23:56:00,1.13762,1.1377,1.13762,1.13765,100700001.0
2006-11-13 23:57:00,1.13765,1.13765,1.13765,1.13765,5600000.0
2006-11-13 23:58:00,1.13763,1.13768,1.1375,1.13758,149300002.0
2006-11-13 23:59:00,1.13748,1.13748,1.13745,1.13745,23000000.0
2006-11-14 00:00:00,1.13735,1.13747,1.13723,1.13728,135699999.0
2006-11-14 00:01:00,1.13727,1.13733,1.13727,1.13732,33100000.0
2006-11-14 00:02:00,1.13754,1.13754,1.13712,1.13747,49500000.0
2006-11-14 00:03:00,1.13736,1.13754,1.13736,1.13754,15200000.0
2006-11-14 00:04:00,1.13758,1.13764,1.13745,1.13745,141200000.0
2006-11-14 00:05:00,1.13738,1.13751,1.13733,1.13747,147600003.0
2006-11-14 00:06:00,1.13744,1.13757,1.13744,1.13749,83400000.0
2006-11-14 00:07:00,1.13742,1.13742,1.13733,1.13733,54200002.0
2006-11-14 00:08:00,1.13734,1.13741,1.13732,1.13741,64400000.0
2006-11-14 00:09:00,1.1374,1.1374,1.1373,1.13738,69100000.0
2006-11-14 00:10:00,1.13745,1.13767,1.13736,1.13754,147200001.0
2006-11-14 00:11:00,1.13728,1.13738,1.1372,1.13738,73700000.0
2006-11-14 00:12:00,1.13745,1.13747,1.13724,1.13737,79000001.0
2006-11-14 00:13:00,1.1374,1.13745,1.13737,1.13745,50699999.0
2006-11-14 00:14:00,1.1376,1.13768,1.1373,1.13735,177099999.0
2006-11-14 00:15:00,1.13733,1.13763,1.13721,1.13742,118899997.0
2006-11-14 00:16:00,1.13744,1.13759,1.13713,1.13719,91100002.0
2006-11-14 00:17:00,1.13733,1.13736,1.13733,1.13736,75700001.0
2006-11-14 00:18:00,1.13735,1.13735,1.13727,1.1373,147100000.0
2006-11-14 00:19:00,1.13731,1.13742,1.13731,1.13742,57399999.0
2006-11-14 00:20:00,1.1374,1.13745,1.13732,1.1374,65200001.0
2006-11-14 00:21:00,1.13737,1.13742,1.13729,1.13732,143899997.0
2006-11-14 00:22:00,1.1373,1.1373,1.13702,1.13702,26400000.0
2006-11-14 00:23:00,1.13703,1.13738,1.13703,1.13738,99399998.0
2006-11-14 00:24:00,1.13733,1.13733,1.13699,1.13708,47099999.0
2006-11-14 00:25:00,1.13705,1.13717,1.13701,1.13715,56500000.0
2006-11-14 00:26:00,1.13721,1.13723,1.13713,1.13715,56400000.0
2006-11-14 00:27:00,1.13699,1.13699,1.1369,1.13692,93500000.0
2006-11-14 00:28:00,1.1369,1.1369,1.13685,1.13688,80199999.0
2006-11-14 00:29:00,1.13689,1.13699,1.13685,1.13685,97300000.0
2006-11-14 00:30:00,1.13688,1.13695,1.13688,1.13693,34600001.0
2006-11-14 00:31:00,1.13688,1.13688,1.13664,1.13664,57399999.0
2006-11-14 00:32:00,1.1365,1.13671,1.1365,1.13663,157999999.0
2006-11-14 00:33:00,1.13665,1.13673,1.13665,1.13673,23700001.0
2006-11-14 00:34:00,1.13685,1.13687,1.13672,1.13687,68599999.0
2006-11-14 00:35:00,1.13685,1.13687,1.13685,1.13687,21500000.0
2006-11-14 00:36:00,1.13686,1.13702,1.13677,1.13677,80299999.0
2006-11-14 00:37:00,1.13676,1.13705,1.13676,1.13705,94900001.0
2006-11-14 00:38:00,1.13707,1.13713,1.13707,1.1371,40200000.0
2006-11-14 00:39:00,1.13708,1.13712,1.13708,1.13712,43500001.0
2006-11-14 00:40:00,1.13717,1.13722,1.13717,1.1372,36900000.0
2006-11-14 00:41:00,1.13707,1.13722,1.13707,1.13712,124700001.0
2006-11-14 00:42:00,1.13725,1.13725,1.1372,1.1372,53000002.0
2006-11-14 00:43:00,1.1372,1.13725,1.13715,1.13725,70800002.0
2006-11-14 00:44:00,1.13712,1.1372,1.13712,1.1372,93400001.0
2006-11-14 00:45:00,1.13715,1.13715,1.13692,1.13706,160499998.0
2006-11-14 00:46:00,1.13725,1.13725,1.13725,1.13725,1300000.0
2006-11-14 00:47:00,1.1372,1.13725,1.13713,1.1372,152400002.0
2006-11-14 00:48:00,1.13699,1.13713,1.13684,1.13711,115600002.0
2006-11-14 00:49:00,1.13701,1.13712,1.13692,1.13692,54999999.0
2006-11-14 00:50:00,1.13708,1.13722,1.13696,1.13718,159500003.0
2006-11-14 00:51:00,1.13714,1.13718,1.13704,1.13704,104899999.0
2006-11-14 00:52:00,1.13715,1.13726,1.13702,1.13708,41600000.0
2006-11-14 00:53:00,1.13721,1.13721,1.13697,1.13718,123599999.0
2006-11-14 00:54:00,1.1373,1.13732,1.13705,1.13726,89200000.0
2006-11-14 00:55:00,1.1372,1.13725,1.13715,1.13715,90600001.0
2006-11-14 00:56:00,1.13718,1.1372,1.13712,1.13718,110099999.0
2006-11-14 00:57:00,1.13698,1.13713,1.13698,1.13712,137700003.0
2006-11-14 00:58:00,1.13711,1.13714,1.13711,1.13714,31100000.0
2006-11-14 00:59:00,1.13708,1.13719,1.13706,1.13716,60799999.0
2006-11-14 01:00:00,1.1372,1.13735,1.1372,1.13735,98700000.0
2006-11-14 01:01:00,1.13732,1.13732,1.13719,1.13728,91299999.0
2006-11-14 01:02:00,1.13732,1.13741,1.1373,1.13735,70100000.0
2006-11-14 01:03:00,1.13745,1.13745,1.13733,1.13745,90000002.0
2006-11-14 01:04:00,1.1374,1.13745,1.13735,1.1374,112400002.0
2006-11-14 01:05:00,1.13742,1.13742,1.13718,1.1373,139199999.0
2006-11-14 01:06:00,1.13725,1.13725,1.13725,1.13725,1800000.0
2006-11-14 01:07:00,1.1373,1.1373,1.1373,1.1373,54300000.0
2006-11-14 01:08:00,1.1374,1.13744,1.13733,1.13737,119799999.0
2006-11-14 01:09:00,1.13737,1.13743,1.13736,1.13743,35100000.0
2006-11-14 01:10:00,1.13738,1.13738,1.13734,1.13734,21700000.0
2006-11-14 01:11:00,1.1373,1.1373,1.1373,1.1373,27100000.0
2006-11-14 01:12:00,1.1373,1.1373,1.1373,1.1373,15200000.0
2006-11-14 01:13:00,1.13733,1.13737,1.13733,1.13737,48100001.0
2006-11-14 01:14:00,1.13732,1.13732,1.13728,1.13728,3400000.0
2006-11-14 01:15:00,1.1373,1.1373,1.13725,1.13725,4900000.0
2006-11-14 01:16:00,1.13724,1.13724,1.13707,1.13707,64100000.0
2006-11-14 01:17:00,1.13715,1.13722,1.13715,1.13722,133699998.0
2006-11-14 01:18:00,1.13727,1.13736,1.13727,1.13728,151600000.0
2006-11-14 01:19:00,1.13716,1.13716,1.13714,1.13714,38799998.0
2006-11-14 01:20:00,1.13729,1.13743,1.13721,1.13727,192999999.0
2006-11-14 01:21:00,1.13713,1.13725,1.13713,1.13717,77399999.0
2006-11-14 01:22:00,1.1372,1.1372,1.1372,1.1372,15900000.0
2006-11-14 01:23:00,1.13716,1.13716,1.13716,1.13716,1600000.0
2006-11-14 01:24:00,1.1371,1.1371,1.13702,1.13702,48699999.0
2006-11-14 01:25:00,1.13707,1.1371,1.13699,1.1371,63000001.0
2006-11-14 01:26:00,1.137,1.137,1.1369,1.13695,29400000.0
2006-11-14 01:27:00,1.13693,1.13693,1.13687,1.13688,83700000.0
2006-11-14 01:28:00,1.13695,1.13695,1.13688,1.13688,34300000.0
2006-11-14 01:29:00,1.13695,1.13695,1.13682,1.1369,92000000.0
2006-11-14 01:30:00,1.13692,1.13692,1.13644,1.13644,54600001.0
2006-11-14 01:31:00,1.13687,1.13687,1.13679,1.13683,37999999.0
2006-11-14 01:32:00,1.13684,1.13691,1.13684,1.13691,37600001.0
2006-11-14 01:33:00,1.1369,1.1369,1.13688,1.13688,53600002.0
2006-11-14 01:34:00,1.1369,1.1369,1.13685,1.13685,33700000.0
2006-11-14 01:35:00,1.13695,1.13695,1.1369,1.1369,28900000.0
2006-11-14 01:36:00,1.13692,1.13692,1.13678,1.13682,73000001.0
2006-11-14 01:37:00,1.13682,1.1369,1.13682,1.1369,23699999.0
2006-11-14 01:38:00,1.13685,1.13695,1.13685,1.1369,57900000.0
2006-11-14 01:39:00,1.13688,1.13688,1.13685,1.13688,47800000.0
2006-11-14 01:40:00,1.13674,1.13689,1.13674,1.13689,70199999.0
2006-11-14 01:41:00,1.13695,1.13695,1.13692,1.13692,8000000.0
2006-11-14 01:42:00,1.13684,1.13695,1.13683,1.13685,74600001.0
2006-11-14 01:43:00,1.13681,1.13697,1.13681,1.13697,106699995.0
2006-11-14 01:44:00,1.13681,1.13681,1.13672,1.13672,31000000.0
2006-11-14 01:45:00,1.13674,1.13676,1.13674,1.13676,12500000.0
2006-11-14 01:46:00,1.13675,1.13685,1.13675,1.1368,37500000.0
2006-11-14 01:47:00,1.13674,1.13681,1.13673,1.13678,111900001.0
2006-11-14 01:48:00,1.13688,1.1369,1.13683,1.13683,82000001.0
2006-11-14 01:49:00,1.13676,1.13685,1.13671,1.13681,76400000.0
2006-11-14 01:50:00,1.13673,1.13679,1.13673,1.13679,1600000.0
2006-11-14 01:51:00,1.13675,1.13675,1.13672,1.13672,4800000.0
2006-11-14 01:52:00,1.13664,1.13667,1.13641,1.13643,126600000.0
2006-11-14 01:53:00,1.13677,1.13677,1.13672,1.13672,28000001.0
2006-11-14 01:54:00,1.13672,1.13676,1.13669,1.13672,79400001.0
2006-11-14 01:55:00,1.13661,1.13681,1.13661,1.13681,28400001.0
2006-11-14 01:56:00,1.13678,1.13688,1.13676,1.1368,132399999.0
2006-11-14 01:57:00,1.13682,1.13682,1.13656,1.13663,153499998.0
2006-11-14 01:58:00,1.13663,1.13676,1.13661,1.13668,99099999.0
2006-11-14 01:59:00,1.13661,1.13664,1.13661,1.13664,43100000.0
2006-11-14 02:00:00,1.13647,1.13648,1.13634,1.1364,116599999.0
2006-11-14 02:01:00,1.1364,1.13644,1.13635,1.1364,106299996.0
2006-11-14 02:02:00,1.13637,1.13641,1.13613,1.13626,164799999.0
2006-11-14 02:03:00,1.13608,1.13619,1.13602,1.13613,96999999.0
2006-11-14 02:04:00,1.13612,1.13615,1.136,1.136,53500000.0
2006-11-14 02:05:00,1.13608,1.13614,1.136,1.13605,91100000.0
2006-11-14 02:06:00,1.13587,1.13609,1.13587,1.13609,76900000.0
2006-11-14 02:07:00,1.13615,1.13615,1.13603,1.13605,63800000.0
2006-11-14 02:08:00,1.13612,1.13618,1.13612,1.13612,144400001.0
2006-11-14 02:09:00,1.13617,1.13629,1.1361,1.13629,111900001.0
2006-11-14 02:10:00,1.13638,1.13648,1.13638,1.1364,72600002.0
2006-11-14 02:11:00,1.13643,1.13658,1.13643,1.13658,47200000.0
2006-11-14 02:12:00,1.13655,1.13655,1.13641,1.13655,47699999.0
2006-11-14 02:13:00,1.13658,1.13659,1.13648,1.13658,88400004.0
2006-11-14 02:14:00,1.13674,1.13676,1.13674,1.13676,9600000.0
2006-11-14 02:15:00,1.13683,1.13683,1.13669,1.13677,161299996.0
2006-11-14 02:16:00,1.13674,1.13676,1.13674,1.13676,52700001.0
2006-11-14 02:17:00,1.13683,1.13683,1.1367,1.13679,83100000.0
2006-11-14 02:18:00,1.13675,1.13675,1.13675,1.13675,36000000.0
2006-11-14 02:19:00,1.13672,1.13687,1.13671,1.13687,138900001.0
2006-11-14 02:20:00,1.13683,1.13689,1.13679,1.13679,58200000.0
2006-11-14 02:21:00,1.13665,1.1367,1.13665,1.1367,35200000.0
2006-11-14 02:22:00,1.1367,1.13675,1.13665,1.1367,144399998.0
2006-11-14 02:23:00,1.13669,1.13679,1.13663,1.13676,57900000.0
2006-11-14 02:24:00,1.13672,1.13673,1.1367,1.13673,33500001.0
2006-11-14 02:25:00,1.13675,1.13682,1.13675,1.13682,43800002.0
2006-11-14 02:26:00,1.1368,1.1368,1.13675,1.13675,38000000.0
2006-11-14 02:27:00,1.13677,1.13677,1.13669,1.13673,10400000.0
2006-11-14 02:28:00,1.1367,1.1367,1.1367,1.1367,4000000.0
2006-11-14 02:29:00,1.13664,1.13668,1.13657,1.13668,76799999.0
2006-11-14 02:30:00,1.13672,1.13672,1.1367,1.1367,81500002.0
2006-11-14 02:31:00,1.13672,1.13684,1.13671,1.13671,52799999.0
2006-11-14 02:32:00,1.13646,1.13663,1.13634,1.13634,214400002.0
2006-11-14 02:33:00,1.13677,1.1368,1.13677,1.13679,36900000.0
2006-11-14 02:34:00,1.13679,1.13679,1.13632,1.1364,145200001.0
2006-11-14 02:35:00,1.13649,1.13657,1.13636,1.13636,62300000.0
2006-11-14 02:36:00,1.13654,1.13661,1.13635,1.13649,83300001.0
2006-11-14 02:37:00,1.13638,1.13673,1.13635,1.13665,99199999.0
2006-11-14 02:38:00,1.13658,1.13665,1.13648,1.13655,104999999.0
2006-11-14 02:39:00,1.13679,1.13679,1.1367,1.13678,79000000.0
2006-11-14 02:40:00,1.13665,1.13672,1.13665,1.13672,33500001.0
2006-11-14 02:41:00,1.13652,1.13664,1.13641,1.13653,90399999.0
2006-11-14 02:42:00,1.13678,1.13678,1.13675,1.13678,42100001.0
2006-11-14 02:43:00,1.13677,1.13682,1.13673,1.1368,137800000.0
2006-11-14 02:44:00,1.13675,1.1368,1.13675,1.1368,16000000.0
2006-11-14 02:45:00,1.13675,1.13675,1.13675,1.13675,12000000.0
2006-11-14 02:46:00,1.1367,1.1368,1.13648,1.13648,99500000.0
2006-11-14 02:47:00,1.13675,1.13675,1.13668,1.13668,32600000.0
2006-11-14 02:48:00,1.13674,1.13681,1.1367,1.13678,135199997.0
2006-11-14 02:49:00,1.13689,1.13689,1.13686,1.13686,9600000.0
2006-11-14 02:50:00,1.13688,1.13702,1.13682,1.13702,145200003.0
2006-11-14 02:51:00,1.13717,1.13729,1.13715,1.13715,87399999.0
2006-11-14 02:52:00,1.1372,1.1372,1.13715,1.13715,16200000.0
2006-11-14 02:53:00,1.13714,1.13738,1.13714,1.13733,103200000.0
2006-11-14 02:54:00,1.1372,1.13746,1.1372,1.13734,104800000.0
2006-11-14 02:55:00,1.13735,1.13735,1.13727,1.13727,6100000.0
2006-11-14 02:56:00,1.13739,1.13739,1.13736,1.13736,24700000.0
2006-11-14 02:57:00,1.13708,1.13731,1.13702,1.13731,104099997.0
2006-11-14 02:58:00,1.1374,1.13753,1.13736,1.1374,104000000.0
2006-11-14 02:59:00,1.1375,1.1375,1.13728,1.13743,81800000.0
2006-11-14 03:00:00,1.1374,1.13745,1.1373,1.13745,80400001.0
2006-11-14 03:01:00,1.13743,1.13747,1.13743,1.13747,2500000.0
2006-11-14 03:02:00,1.13753,1.13755,1.1374,1.13755,62300000.0
2006-11-14 03:03:00,1.13755,1.13759,1.13745,1.13759,57100000.0
2006-11-14 03:04:00,1.13765,1.13765,1.13753,1.13753,72800000.0
2006-11-14 03:05:00,1.13755,1.13765,1.13755,1.13755,49499999.0
2006-11-14 03:06:00,1.13753,1.13753,1.13751,1.13753,33800000.0
2006-11-14 03:07:00,1.13738,1.13752,1.13738,1.13752,5000000.0
2006-11-14 03:08:00,1.13746,1.13746,1.13729,1.13729,44600000.0
2006-11-14 03:09:00,1.13737,1.13746,1.13733,1.13746,94199999.0
2006-11-14 03:10:00,1.13747,1.13747,1.13747,1.13747,31100000.0
2006-11-14 03:11:00,1.13752,1.13752,1.13742,1.13742,82100000.0
2006-11-14 03:12:00,1.13748,1.1375,1.13744,1.13744,19000000.0
2006-11-14 03:13:00,1.13755,1.13755,1.13736,1.13753,125999998.0
2006-11-14 03:14:00,1.1373,1.1375,1.13714,1.13714,139100000.0
2006-11-14 03:15:00,1.13747,1.13755,1.13734,1.13745,31100000.0
2006-11-14 03:16:00,1.1375,1.13758,1.1375,1.13758,9600000.0
2006-11-14 03:17:00,1.13752,1.13761,1.13732,1.13732,172699999.0
2006-11-14 03:18:00,1.13753,1.13753,1.13736,1.13744,118400000.0
2006-11-14 03:19:00,1.13737,1.13747,1.13737,1.13747,35100000.0
2006-11-14 03:20:00,1.1375,1.13753,1.13743,1.13743,58500000.0
2006-11-14 03:21:00,1.13753,1.13755,1.13745,1.13755,71000000.0
2006-11-14 03:22:00,1.1375,1.1375,1.13742,1.1375,57499999.0
2006-11-14 03:23:00,1.13717,1.1377,1.13717,1.13753,91000001.0
2006-11-14 03:24:00,1.13742,1.13743,1.13732,1.1374,109299998.0
2006-11-14 03:25:00,1.13741,1.1375,1.13738,1.1375,11200000.0
2006-11-14 03:26:00,1.13753,1.13755,1.13745,1.1375,173000001.0
2006-11-14 03:27:00,1.13748,1.1375,1.13748,1.1375,22100001.0
2006-11-14 03:28:00,1.13757,1.13763,1.13757,1.13763,65600000.0
2006-11-14 03:29:00,1.13768,1.13768,1.13753,1.13753,60600000.0
2006-11-14 03:30:00,1.1377,1.13777,1.13765,1.13765,119399999.0
2006-11-14 03:31:00,1.13765,1.13776,1.13765,1.1377,136400001.0
2006-11-14 03:32:00,1.13777,1.13783,1.13777,1.13783,23800000.0
2006-11-14 03:33:00,1.13787,1.13788,1.13772,1.13788,75300000.0
2006-11-14 03:34:00,1.13788,1.13795,1.13788,1.13795,21500001.0
2006-11-14 03:35:00,1.13784,1.13794,1.13772,1.13794,127000002.0
2006-11-14 03:36:00,1.13782,1.13795,1.13782,1.13795,30300000.0
2006-11-14 03:37:00,1.13775,1.13785,1.1376,1.13785,88900000.0
2006-11-14 03:38:00,1.13765,1.13782,1.13755,1.13762,123300001.0
2006-11-14 03:39:00,1.13786,1.1379,1.13783,1.1379,114699997.0
2006-11-14 03:40:00,1.13782,1.1379,1.13775,1.13775,85100001.0
2006-11-14 03:41:00,1.1378,1.13785,1.13775,1.13785,75099999.0
2006-11-14 03:42:00,1.13775,1.1378,1.13775,1.1378,27400000.0
2006-11-14 03:43:00,1.13782,1.13782,1.13762,1.13762,181200000.0
2006-11-14 03:44:00,1.13778,1.13792,1.13778,1.13783,98500000.0
2006-11-14 03:45:00,1.1379,1.13806,1.1379,1.13802,138600004.0
2006-11-14 03:46:00,1.13806,1.13806,1.13798,1.13799,57400000.0
2006-11-14 03:47:00,1.13803,1.13803,1.13795,1.138,92199997.0
2006-11-14 03:48:00,1.13792,1.13798,1.13786,1.13786,143600000.0
2006-11-14 03:49:00,1.13793,1.13801,1.13793,1.13795,77499999.0
2006-11-14 03:50:00,1.13793,1.13805,1.13793,1.138,132199999.0
2006-11-14 03:51:00,1.13799,1.13799,1.13787,1.13798,81600000.0
2006-11-14 03:52:00,1.13792,1.13794,1.13792,1.13793,27700000.0
2006-11-14 03:53:00,1.13798,1.13811,1.13794,1.13811,76600002.0
2006-11-14 03:54:00,1.13807,1.13807,1.13783,1.13785,154900003.0
2006-11-14 03:55:00,1.13774,1.13795,1.13763,1.13788,136899998.0
2006-11-14 03:56:00,1.1378,1.13789,1.13768,1.13777,132199998.0
2006-11-14 03:57:00,1.13777,1.13787,1.13777,1.1378,146100001.0
2006-11-14 03:58:00,1.13765,1.13777,1.13756,1.13771,147100002.0
2006-11-14 03:59:00,1.1376,1.1376,1.13743,1.13753,52399999.0
2006-11-14 04:00:00,1.13748,1.13757,1.13748,1.13757,73400002.0
2006-11-14 04:01:00,1.13758,1.13758,1.13732,1.13745,88899998.0
2006-11-14 04:02:00,1.13745,1.13745,1.13745,1.13745,5600000.0
2006-11-14 04:03:00,1.13735,1.13735,1.13735,1.13735,12000000.0
2006-11-14 04:04:00,1.13742,1.13742,1.13728,1.13728,46300001.0
2006-11-14 04:05:00,1.1373,1.1373,1.1373,1.1373,33200001.0
2006-11-14 04:06:00,1.13732,1.13732,1.13722,1.1373,92900000.0
2006-11-14 04:07:00,1.1373,1.13735,1.13725,1.13735,47900000.0
2006-11-14 04:08:00,1.13729,1.13736,1.13729,1.13736,10600000.0
2006-11-14 04:09:00,1.13715,1.13729,1.13712,1.13724,161399998.0
2006-11-14 04:10:00,1.13732,1.13739,1.13727,1.13732,147300000.0
2006-11-14 04:11:00,1.13729,1.13736,1.13729,1.13736,20800000.0
2006-11-14 04:12:00,1.13742,1.13745,1.13735,1.1374,111199999.0
2006-11-14 04:13:00,1.13745,1.13745,1.1374,1.1374,31100001.0
2006-11-14 04:14:00,1.13738,1.1374,1.13727,1.13727,91500000.0
2006-11-14 04:15:00,1.13732,1.13735,1.1373,1.13735,40699999.0
2006-11-14 04:16:00,1.13732,1.13739,1.13729,1.13739,23900000.0
2006-11-14 04:17:00,1.1373,1.13738,1.1373,1.13738,19899999.0
2006-11-14 04:18:00,1.1374,1.13742,1.1374,1.13742,31300000.0
2006-11-14 04:19:00,1.1373,1.13733,1.13707,1.13707,27100000.0
2006-11-14 04:20:00,1.13739,1.13739,1.13736,1.13736,4200000.0
2006-11-14 04:21:00,1.13735,1.1374,1.1373,1.13738,94900002.0
2006-11-14 04:22:00,1.13707,1.13747,1.13707,1.13732,67100000.0
2006-11-14 04:23:00,1.1374,1.1374,1.13735,1.13735,47800001.0
2006-11-14 04:24:00,1.13735,1.13745,1.13735,1.13735,74600002.0
2006-11-14 04:25:00,1.13737,1.13737,1.13733,1.13733,18400000.0
2006-11-14 04:26:00,1.13722,1.13747,1.13705,1.13737,136899998.0
2006-11-14 04:27:00,1.13734,1.13744,1.13734,1.13744,23100000.0
2006-11-14 04:28:00,1.13744,1.13745,1.13733,1.13735,91000000.0
2006-11-14 04:29:00,1.13738,1.13738,1.1372,1.13725,64500000.0
2006-11-14 04:30:00,1.13725,1.13741,1.13697,1.13705,195800005.0
2006-11-14 04:31:00,1.13738,1.13738,1.13731,1.13738,65300002.0
2006-11-14 04:32:00,1.13732,1.13742,1.13732,1.1374,85200001.0
2006-11-14 04:33:00,1.13735,1.1374,1.1373,1.13735,186199994.0
2006-11-14 04:34:00,1.13742,1.13754,1.13738,1.13749,64800000.0
2006-11-14 04:35:00,1.13752,1.13752,1.1375,1.1375,10400000.0
2006-11-14 04:36:00,1.13747,1.13755,1.13747,1.13755,113200002.0
2006-11-14 04:37:00,1.13748,1.13748,1.13745,1.13745,111000000.0
2006-11-14 04:38:00,1.1374,1.13745,1.13738,1.1374,68600000.0
2006-11-14 04:39:00,1.13738,1.1374,1.13738,1.1374,30400000.0
2006-11-14 04:40:00,1.13738,1.1374,1.13735,1.13735,37099999.0
2006-11-14 04:41:00,1.13738,1.13738,1.13725,1.13725,91000000.0
2006-11-14 04:42:00,1.13733,1.13737,1.13733,1.13737,9600000.0
2006-11-14 04:43:00,1.13738,1.13745,1.1373,1.1374,44100000.0
2006-11-14 04:44:00,1.13738,1.13738,1.13702,1.13728,99500000.0
2006-11-14 04:45:00,1.13735,1.13735,1.13735,1.13735,2400000.0
2006-11-14 04:46:00,1.1374,1.13742,1.13735,1.1374,125300002.0
2006-11-14 04:47:00,1.13746,1.13761,1.13746,1.13754,162900001.0
2006-11-14 04:48:00,1.1376,1.1376,1.13755,1.13755,41500000.0
2006-11-14 04:49:00,1.1376,1.1376,1.13752,1.13755,84799999.0
2006-11-14 04:50:00,1.1375,1.13756,1.13745,1.13745,46800000.0
2006-11-14 04:51:00,1.13756,1.13757,1.13739,1.1374,86599999.0
2006-11-14 04:52:00,1.1375,1.1375,1.1374,1.13747,8900000.0
2006-11-14 04:53:00,1.13744,1.13744,1.13694,1.13699,70799999.0
2006-11-14 04:54:00,1.13749,1.13749,1.1374,1.13741,57500002.0
2006-11-14 04:55:00,1.13735,1.13758,1.13735,1.13758,119500002.0
2006-11-14 04:56:00,1.13759,1.13759,1.13749,1.13757,89199999.0
2006-11-14 04:57:00,1.13757,1.13758,1.13751,1.13758,57300002.0
2006-11-14 04:58:00,1.1376,1.1376,1.1376,1.1376,41500002.0
2006-11-14 04:59:00,1.13757,1.1376,1.13752,1.13757,153300000.0
2006-11-14 05:00:00,1.1376,1.1376,1.1375,1.1375,18400000.0
2006-11-14 05:01:00,1.1376,1.1376,1.13755,1.1376,123700003.0
2006-11-14 05:02:00,1.1376,1.13763,1.13751,1.13752,114000001.0
2006-11-14 05:03:00,1.13755,1.13762,1.13755,1.13762,8000000.0
2006-11-14 05:04:00,1.1372,1.13747,1.1372,1.13743,84500000.0
2006-11-14 05:05:00,1.13745,1.1375,1.13731,1.13741,64499999.0
2006-11-14 05:06:00,1.13752,1.13753,1.13721,1.13745,80700001.0
2006-11-14 05:07:00,1.13751,1.13751,1.13729,1.13749,159100000.0
2006-11-14 05:08:00,1.13752,1.13752,1.13724,1.13737,145500003.0
2006-11-14 05:09:00,1.13739,1.13753,1.13737,1.13744,129500001.0
2006-11-14 05:10:00,1.13754,1.13759,1.13747,1.13757,141300003.0
2006-11-14 05:11:00,1.13754,1.13765,1.1373,1.1374,161200002.0
2006-11-14 05:12:00,1.13749,1.13752,1.13727,1.13738,58200000.0
2006-11-14 05:13:00,1.13752,1.13762,1.13752,1.13758,83700000.0
2006-11-14 05:14:00,1.13772,1.13772,1.13765,1.1377,52100002.0
2006-11-14 05:15:00,1.13765,1.1377,1.13763,1.13763,30400000.0
2006-11-14 05:16:00,1.13775,1.13777,1.13765,1.13765,116800000.0
2006-11-14 05:17:00,1.13766,1.13767,1.13755,1.13762,53400000.0
2006-11-14 05:18:00,1.13763,1.13764,1.13759,1.1376,149899999.0
2006-11-14 05:19:00,1.1376,1.1376,1.13752,1.13752,47600001.0
2006-11-14 05:20:00,1.13768,1.13768,1.13755,1.1376,35100000.0
2006-11-14 05:21:00,1.1376,1.1376,1.1376,1.1376,13700000.0
2006-11-14 05:22:00,1.1376,1.1376,1.13755,1.1376,17000000.0
2006-11-14 05:23:00,1.13758,1.13765,1.13755,1.13758,118900001.0
2006-11-14 05:24:00,1.13765,1.13765,1.13765,1.13765,40700001.0
2006-11-14 05:25:00,1.1375,1.1375,1.1375,1.1375,8800000.0
2006-11-14 05:26:00,1.13755,1.13762,1.13754,1.13754,67900001.0
2006-11-14 05:27:00,1.13743,1.13761,1.13737,1.13753,139500001.0
2006-11-14 05:28:00,1.13757,1.13757,1.13753,1.13753,49800001.0
2006-11-14 05:29:00,1.1376,1.1376,1.13755,1.13757,126599998.0
2006-11-14 05:30:00,1.13747,1.13756,1.13734,1.13748,89000000.0
2006-11-14 05:31:00,1.1376,1.13765,1.13752,1.1376,107699999.0
2006-11-14 05:32:00,1.13765,1.13765,1.13765,1.13765,74299999.0
2006-11-14 05:33:00,1.13746,1.13765,1.13739,1.13761,28400000.0
2006-11-14 05:34:00,1.13755,1.13757,1.13742,1.13742,81200002.0
2006-11-14 05:35:00,1.1375,1.1375,1.13748,1.13748,18400000.0
2006-11-14 05:36:00,1.13746,1.13758,1.13746,1.13757,112100003.0
2006-11-14 05:37:00,1.13741,1.13744,1.13741,1.13744,36000001.0
2006-11-14 05:38:00,1.13744,1.13754,1.13739,1.13739,67300002.0
2006-11-14 05:39:00,1.1375,1.13755,1.13745,1.13755,113500001.0
2006-11-14 05:40:00,1.13748,1.13755,1.13745,1.1375,115100001.0
2006-11-14 05:41:00,1.13751,1.13751,1.13745,1.13747,68000002.0
2006-11-14 05:42:00,1.13747,1.1375,1.13747,1.13748,16800000.0
2006-11-14 05:43:00,1.13742,1.13758,1.13742,1.13758,27100000.0
2006-11-14 05:44:00,1.13745,1.13755,1.13745,1.13748,43000000.0
2006-11-14 05:45:00,1.13752,1.13762,1.13738,1.13749,163100002.0
2006-11-14 05:46:00,1.13748,1.13748,1.13745,1.13748,10200000.0
2006-11-14 05:47:00,1.13742,1.13747,1.13736,1.13747,157099999.0
2006-11-14 05:48:00,1.13745,1.1375,1.13745,1.1375,4800000.0
2006-11-14 05:49:00,1.1375,1.13753,1.1375,1.13753,4800000.0
2006-11-14 05:50:00,1.13745,1.13753,1.13745,1.1375,155199999.0
2006-11-14 05:51:00,1.13742,1.13755,1.13742,1.13744,54700000.0
2006-11-14 05:52:00,1.13755,1.13755,1.13742,1.13742,124200000.0
2006-11-14 05:53:00,1.13728,1.13748,1.13709,1.13748,156000002.0
2006-11-14 05:54:00,1.13755,1.13755,1.1375,1.1375,44299998.0
2006-11-14 05:55:00,1.1375,1.13752,1.13745,1.13752,110300000.0
2006-11-14 05:56:00,1.13747,1.1375,1.13747,1.1375,40699999.0
2006-11-14 05:57:00,1.13745,1.1375,1.13745,1.1375,118799998.0
2006-11-14 05:58:00,1.1375,1.13754,1.13737,1.13737,73599999.0
2006-11-14 05:59:00,1.13728,1.1375,1.13715,1.13736,101200004.0
2006-11-14 06:00:00,1.1374,1.13746,1.1374,1.13746,3600000.0
2006-11-14 06:01:00,1.13735,1.13748,1.13722,1.13722,63200000.0
2006-11-14 06:02:00,1.13743,1.13754,1.13735,1.13738,72200002.0
2006-11-14 06:03:00,1.13735,1.13742,1.13735,1.1374,131599998.0
2006-11-14 06:04:00,1.13735,1.13735,1.13726,1.13726,51800000.0
2006-11-14 06:05:00,1.13737,1.13737,1.13731,1.13734,135299996.0
2006-11-14 06:06:00,1.1374,1.1374,1.13735,1.13735,38399999.0
2006-11-14 06:07:00,1.13742,1.13749,1.13728,1.13749,91990001.0
2006-11-14 06:08:00,1.1373,1.13735,1.13728,1.13732,89400000.0
2006-11-14 06:09:00,1.1373,1.13735,1.1373,1.13732,72300001.0
2006-11-14 06:10:00,1.13748,1.13748,1.1373,1.13742,74800000.0
2006-11-14 06:11:00,1.13733,1.1374,1.13728,1.1373,51600001.0
2006-11-14 06:12:00,1.1373,1.13736,1.13718,1.13718,74000000.0
2006-11-14 06:13:00,1.13725,1.1373,1.13725,1.1373,2500000.0
2006-11-14 06:14:00,1.13732,1.13732,1.13707,1.13707,84000001.0
2006-11-14 06:15:00,1.13703,1.13722,1.13703,1.13722,39900000.0
2006-11-14 06:16:00,1.13716,1.13716,1.13678,1.13678,38800000.0
2006-11-14 06:17:00,1.1368,1.13685,1.13675,1.1368,76300001.0
2006-11-14 06:18:00,1.13682,1.1369,1.13679,1.13689,108899998.0
2006-11-14 06:19:00,1.1369,1.1369,1.13671,1.13678,110900000.0
2006-11-14 06:20:00,1.13681,1.13705,1.13681,1.13705,72599998.0
2006-11-14 06:21:00,1.13705,1.1371,1.137,1.1371,81300000.0
2006-11-14 06:22:00,1.13715,1.13721,1.13713,1.13721,52700000.0
2006-11-14 06:23:00,1.13711,1.13717,1.13705,1.13717,70400000.0
2006-11-14 06:24:00,1.1372,1.13722,1.13715,1.1372,125400000.0
2006-11-14 06:25:00,1.13715,1.13715,1.137,1.137,35600000.0
2006-11-14 06:26:00,1.13713,1.13716,1.13705,1.13711,84900003.0
2006-11-14 06:27:00,1.13717,1.13717,1.13703,1.13703,42700000.0
2006-11-14 06:28:00,1.13717,1.13717,1.1368,1.1368,54200000.0
2006-11-14 06:29:00,1.13697,1.13706,1.13695,1.13706,100199997.0
2006-11-14 06:30:00,1.13714,1.13721,1.13689,1.13698,53600002.0
2006-11-14 06:31:00,1.13709,1.13709,1.137,1.13703,93199999.0
2006-11-14 06:32:00,1.13703,1.13703,1.13689,1.13689,86600002.0
2006-11-14 06:33:00,1.13694,1.13694,1.13672,1.13672,79000002.0
2006-11-14 06:34:00,1.13671,1.13671,1.13658,1.13659,120800002.0
2006-11-14 06:35:00,1.13653,1.1366,1.13647,1.13647,153500002.0
2006-11-14 06:36:00,1.13643,1.13643,1.13643,1.13643,13500000.0
2006-11-14 06:37:00,1.13659,1.13666,1.13645,1.13645,80500000.0
2006-11-14 06:38:00,1.13661,1.13661,1.13657,1.13659,65999999.0
2006-11-14 06:39:00,1.13658,1.1366,1.13655,1.1366,81900001.0
2006-11-14 06:40:00,1.13663,1.13663,1.1365,1.13654,66899999.0
2006-11-14 06:41:00,1.1365,1.13653,1.13643,1.1365,101900001.0
2006-11-14 06:42:00,1.13672,1.13673,1.13603,1.13608,93600001.0
2006-11-14 06:43:00,1.13643,1.13647,1.13642,1.13643,88400002.0
2006-11-14 06:44:00,1.13633,1.13643,1.13633,1.13635,58499999.0
2006-11-14 06:45:00,1.13642,1.13651,1.13642,1.13643,84700002.0
2006-11-14 06:46:00,1.13652,1.13652,1.13636,1.13636,36700000.0
2006-11-14 06:47:00,1.13635,1.13645,1.13635,1.1364,126500004.0
2006-11-14 06:48:00,1.13642,1.13651,1.1364,1.13651,89300000.0
2006-11-14 06:49:00,1.13645,1.13645,1.13645,1.13645,53000000.0
2006-11-14 06:50:00,1.13649,1.1365,1.13643,1.13649,53899999.0
2006-11-14 06:51:00,1.13637,1.13647,1.13619,1.13638,97100000.0
2006-11-14 06:52:00,1.13652,1.1366,1.13645,1.1365,143800001.0
2006-11-14 06:53:00,1.13641,1.13658,1.13635,1.13648,59099999.0
2006-11-14 06:54:00,1.13636,1.13665,1.13631,1.13658,59099999.0
2006-11-14 06:55:00,1.1364,1.13653,1.13631,1.13646,164200002.0
2006-11-14 06:56:00,1.13659,1.13676,1.13659,1.13676,99800001.0
2006-11-14 06:57:00,1.13676,1.13676,1.13669,1.13669,7200000.0
2006-11-14 06:58:00,1.1367,1.1367,1.1367,1.1367,16000000.0
2006-11-14 06:59:00,1.1366,1.13675,1.1366,1.1367,138900002.0
2006-11-14 07:00:00,1.13665,1.13673,1.13665,1.13669,96299998.0
2006-11-14 07:01:00,1.13678,1.13678,1.13663,1.13665,93199999.0
2006-11-14 07:02:00,1.1367,1.13685,1.13668,1.13673,94700000.0
2006-11-14 07:03:00,1.13675,1.13675,1.13665,1.1367,185299999.0
2006-11-14 07:04:00,1.13645,1.13664,1.13635,1.13664,93899997.0
2006-11-14 07:05:00,1.13649,1.13655,1.13637,1.13637,131100000.0
2006-11-14 07:06:00,1.13673,1.13673,1.1366,1.13665,70399999.0
2006-11-14 07:07:00,1.13665,1.13667,1.1366,1.1366,12900000.0
2006-11-14 07:08:00,1.13662,1.13663,1.13662,1.13663,20900000.0
2006-11-14 07:09:00,1.1364,1.13666,1.1364,1.13655,64800001.0
2006-11-14 07:10:00,1.13652,1.13665,1.13634,1.13649,154700004.0
2006-11-14 07:11:00,1.13667,1.13679,1.1363,1.13662,56699999.0
2006-11-14 07:12:00,1.13652,1.13669,1.13644,1.13664,176900000.0
2006-11-14 07:13:00,1.13668,1.13673,1.13658,1.13667,97700002.0
2006-11-14 07:14:00,1.13647,1.13649,1.13627,1.13627,126099999.0
2006-11-14 07:15:00,1.13667,1.13671,1.13662,1.13662,110099999.0
2006-11-14 07:16:00,1.13662,1.13662,1.13625,1.13625,79900000.0
2006-11-14 07:17:00,1.1366,1.13669,1.13657,1.13657,115699999.0
2006-11-14 07:18:00,1.13628,1.13662,1.1362,1.13662,111200003.0
2006-11-14 07:19:00,1.13655,1.1366,1.13655,1.1366,49399998.0
2006-11-14 07:20:00,1.13658,1.13667,1.13647,1.13665,66299999.0
2006-11-14 07:21:00,1.13667,1.13675,1.13665,1.1367,149500000.0
2006-11-14 07:22:00,1.13661,1.13662,1.13644,1.13655,108600002.0
2006-11-14 07:23:00,1.13662,1.13669,1.13662,1.13663,17600000.0
2006-11-14 07:24:00,1.13665,1.13665,1.13662,1.13662,16500000.0
2006-11-14 07:25:00,1.13658,1.13672,1.1364,1.1364,72900001.0
2006-11-14 07:26:00,1.13667,1.13667,1.13657,1.13657,36000000.0
2006-11-14 07:27:00,1.1366,1.1366,1.13658,1.13658,3200000.0
2006-11-14 07:28:00,1.13658,1.13675,1.13652,1.13658,145600000.0
2006-11-14 07:29:00,1.13656,1.13666,1.13656,1.13666,37000001.0
2006-11-14 07:30:00,1.13668,1.13671,1.13657,1.13671,139199999.0
2006-11-14 07:31:00,1.1365,1.13663,1.13641,1.13663,107500001.0
2006-11-14 07:32:00,1.13671,1.13671,1.13664,1.13664,18300000.0
2006-11-14 07:33:00,1.13662,1.13669,1.1366,1.13669,81200001.0
2006-11-14 07:34:00,1.13665,1.1367,1.13662,1.13662,128399997.0
2006-11-14 07:35:00,1.13642,1.13658,1.13636,1.13645,65200001.0
2006-11-14 07:36:00,1.1366,1.13665,1.13653,1.13658,97890000.0
2006-11-14 07:37:00,1.1366,1.1366,1.1366,1.1366,32700001.0
2006-11-14 07:38:00,1.13668,1.13668,1.13661,1.13667,30300001.0
2006-11-14 07:39:00,1.13656,1.13666,1.13643,1.13654,88800001.0
2006-11-14 07:40:00,1.13665,1.1367,1.13665,1.13668,72900000.0
2006-11-14 07:41:00,1.13659,1.1366,1.13631,1.13656,38400001.0
2006-11-14 07:42:00,1.13667,1.13675,1.13665,1.13675,48700001.0
2006-11-14 07:43:00,1.13675,1.13675,1.13665,1.13665,21499999.0
2006-11-14 07:44:00,1.13655,1.13661,1.1364,1.13661,136899998.0
2006-11-14 07:45:00,1.1367,1.13686,1.1367,1.1368,93800002.0
2006-11-14 07:46:00,1.13669,1.13673,1.13669,1.13673,32700000.0
2006-11-14 07:47:00,1.13672,1.13684,1.13672,1.13673,47300000.0
2006-11-14 07:48:00,1.13667,1.1367,1.13657,1.13657,61299999.0
2006-11-14 07:49:00,1.13654,1.13663,1.13653,1.13659,76000001.0
2006-11-14 07:50:00,1.13638,1.13666,1.13626,1.1364,61400000.0
2006-11-14 07:51:00,1.13658,1.13659,1.1365,1.1365,164499996.0
2006-11-14 07:52:00,1.13657,1.13662,1.13652,1.13652,40100000.0
2006-11-14 07:53:00,1.13642,1.13646,1.13627,1.13639,116300001.0
2006-11-14 07:54:00,1.13647,1.13659,1.13629,1.13633,88500002.0
2006-11-14 07:55:00,1.13655,1.13657,1.13647,1.13657,56300000.0
2006-11-14 07:56:00,1.13652,1.1366,1.13652,1.1366,7800000.0
2006-11-14 07:57:00,1.13631,1.13648,1.13631,1.13634,81400001.0
2006-11-14 07:58:00,1.13653,1.13663,1.13653,1.13663,82200002.0
2006-11-14 07:59:00,1.13647,1.13651,1.13624,1.13624,126099998.0
2006-11-14 08:00:00,1.13632,1.1365,1.13628,1.13641,127600000.0
2006-11-14 08:01:00,1.13667,1.13667,1.13649,1.13662,127299999.0
2006-11-14 08:02:00,1.1366,1.1367,1.1366,1.13662,65300000.0
2006-11-14 08:03:00,1.13656,1.13668,1.13653,1.13667,78300001.0
2006-11-14 08:04:00,1.13654,1.13662,1.13623,1.13623,76799999.0
2006-11-14 08:05:00,1.1366,1.13662,1.13655,1.1366,137300003.0
2006-11-14 08:06:00,1.13667,1.13673,1.13664,1.13673,43300000.0
2006-11-14 08:07:00,1.13667,1.13667,1.13644,1.13648,106499999.0
2006-11-14 08:08:00,1.13649,1.13649,1.13648,1.13648,2500000.0
2006-11-14 08:09:00,1.13652,1.13652,1.13636,1.13636,86700000.0
2006-11-14 08:10:00,1.13645,1.13653,1.13635,1.13653,68199999.0
2006-11-14 08:11:00,1.13655,1.13655,1.13647,1.13653,77900002.0
2006-11-14 08:12:00,1.1365,1.1365,1.13645,1.13645,58900000.0
2006-11-14 08:13:00,1.13619,1.1365,1.13611,1.13643,73799998.0
2006-11-14 08:14:00,1.13641,1.13651,1.13638,1.13638,26800000.0
2006-11-14 08:15:00,1.13637,1.13646,1.13635,1.13639,100799999.0
2006-11-14 08:16:00,1.13641,1.1366,1.13641,1.13644,98000001.0
2006-11-14 08:17:00,1.1366,1.13662,1.13645,1.13645,49600000.0
2006-11-14 08:18:00,1.1364,1.1364,1.1364,1.1364,800000.0
2006-11-14 08:19:00,1.13649,1.13649,1.13643,1.13646,51500000.0
2006-11-14 08:20:00,1.13638,1.13642,1.13638,1.1364,82500002.0
2006-11-14 08:21:00,1.13647,1.13647,1.13639,1.13645,67299998.0
2006-11-14 08:22:00,1.13648,1.13653,1.13648,1.13653,85900000.0
2006-11-14 08:23:00,1.13654,1.13658,1.1364,1.13642,126700000.0
2006-11-14 08:24:00,1.13639,1.13648,1.13638,1.13648,96700000.0
2006-11-14 08:25:00,1.13648,1.13653,1.13642,1.13653,79200002.0
2006-11-14 08:26:00,1.13658,1.13658,1.13648,1.13652,48800000.0
2006-11-14 08:27:00,1.13635,1.13654,1.13635,1.13654,125100003.0
2006-11-14 08:28:00,1.1365,1.1365,1.13635,1.13635,50399999.0
2006-11-14 08:29:00,1.1364,1.1364,1.1363,1.1363,56100001.0
2006-11-14 08:30:00,1.13634,1.13642,1.13634,1.13637,44900000.0
2006-11-14 08:31:00,1.13638,1.13638,1.1363,1.13635,132900001.0
2006-11-14 08:32:00,1.13642,1.13652,1.13637,1.13637,204999998.0
2006-11-14 08:33:00,1.1363,1.13643,1.13628,1.13643,101899998.0
2006-11-14 08:34:00,1.13635,1.1364,1.1363,1.1364,34000001.0
2006-11-14 08:35:00,1.13645,1.13645,1.13632,1.1364,76300000.0
2006-11-14 08:36:00,1.1363,1.13642,1.1363,1.13631,67899999.0
2006-11-14 08:37:00,1.13637,1.13638,1.13637,1.13638,9600000.0
2006-11-14 08:38:00,1.1364,1.1364,1.13633,1.13637,137299997.0
2006-11-14 08:39:00,1.13635,1.13645,1.13635,1.1364,52699999.0
2006-11-14 08:40:00,1.13644,1.1365,1.13644,1.1365,33099999.0
2006-11-14 08:41:00,1.13653,1.13666,1.1365,1.1365,70899998.0
2006-11-14 08:42:00,1.13655,1.1366,1.13655,1.1366,32700001.0
2006-11-14 08:43:00,1.13662,1.13662,1.13647,1.1365,77700001.0
2006-11-14 08:44:00,1.13649,1.13662,1.13649,1.13653,54300001.0
2006-11-14 08:45:00,1.13657,1.13663,1.13656,1.13656,101400001.0
2006-11-14 08:46:00,1.13655,1.13657,1.13655,1.13657,12900000.0
2006-11-14 08:47:00,1.13653,1.13659,1.13645,1.13659,118900001.0
2006-11-14 08:48:00,1.13653,1.13653,1.13647,1.13647,18400000.0
2006-11-14 08:49:00,1.13644,1.13646,1.13644,1.13646,5600000.0
2006-11-14 08:50:00,1.1363,1.1365,1.1363,1.1365,117899997.0
2006-11-14 08:51:00,1.13647,1.13662,1.13639,1.13639,95600001.0
2006-11-14 08:52:00,1.13642,1.13646,1.13639,1.13639,64399999.0
2006-11-14 08:53:00,1.13637,1.13644,1.13634,1.13637,93800000.0
2006-11-14 08:54:00,1.13635,1.13645,1.13635,1.13645,79800000.0
2006-11-14 08:55:00,1.1364,1.13645,1.13633,1.13645,47700000.0
2006-11-14 08:56:00,1.13642,1.13652,1.13642,1.13648,87900001.0
2006-11-14 08:57:00,1.1363,1.1364,1.13615,1.13626,52800000.0
2006-11-14 08:58:00,1.1364,1.13647,1.13633,1.1364,130900002.0
2006-11-14 08:59:00,1.13641,1.13645,1.1364,1.1364,22900000.0
2006-11-14 09:00:00,1.13639,1.13646,1.13629,1.13629,35100001.0
2006-11-14 09:01:00,1.13625,1.13625,1.13625,1.13625,32800000.0
2006-11-14 09:02:00,1.13627,1.13628,1.13613,1.13613,74500001.0
2006-11-14 09:03:00,1.13615,1.13615,1.13602,1.13609,147099996.0
2006-11-14 09:04:00,1.13614,1.13625,1.13614,1.13625,61400001.0
2006-11-14 09:05:00,1.1363,1.1363,1.13625,1.13625,48600001.0
2006-11-14 09:06:00,1.13619,1.13638,1.13613,1.13638,114300000.0
2006-11-14 09:07:00,1.13657,1.13672,1.13657,1.13672,52800002.0
2006-11-14 09:08:00,1.13681,1.1369,1.13679,1.13683,87800001.0
2006-11-14 09:09:00,1.13681,1.13685,1.13678,1.13685,109400001.0
2006-11-14 09:10:00,1.1368,1.13695,1.1368,1.13689,59000000.0
2006-11-14 09:11:00,1.13689,1.1369,1.13679,1.13689,155200002.0
2006-11-14 09:12:00,1.13691,1.13692,1.13691,1.13692,45400002.0
2006-11-14 09:13:00,1.13679,1.13679,1.13671,1.13671,8000000.0
2006-11-14 09:14:00,1.13664,1.13664,1.13651,1.13651,11100000.0
2006-11-14 09:15:00,1.13637,1.13637,1.13625,1.13625,32700000.0
2006-11-14 09:16:00,1.13618,1.13618,1.13611,1.13611,130900003.0
2006-11-14 09:17:00,1.13613,1.1363,1.13609,1.13623,114200003.0
2006-11-14 09:18:00,1.13626,1.13632,1.13626,1.13632,21500001.0
2006-11-14 09:19:00,1.13633,1.13644,1.13632,1.13635,114700001.0
2006-11-14 09:20:00,1.13642,1.13645,1.13633,1.13645,61600002.0
2006-11-14 09:21:00,1.13659,1.13666,1.13659,1.13666,18300000.0
2006-11-14 09:22:00,1.13685,1.13695,1.13685,1.13692,51500000.0
2006-11-14 09:23:00,1.13685,1.1369,1.13685,1.1369,47100000.0
2006-11-14 09:24:00,1.13707,1.1371,1.13697,1.13697,76200000.0
2006-11-14 09:25:00,1.13707,1.13722,1.137,1.13722,78000001.0
2006-11-14 09:26:00,1.13725,1.13727,1.13722,1.13723,52900001.0
2006-11-14 09:27:00,1.1373,1.13744,1.13728,1.13732,70600000.0
2006-11-14 09:28:00,1.13732,1.13732,1.13719,1.13728,88100001.0
2006-11-14 09:29:00,1.1373,1.13742,1.1373,1.13742,35900000.0
2006-11-14 09:30:00,1.13738,1.13742,1.13733,1.13742,69399998.0
2006-11-14 09:31:00,1.13742,1.13747,1.13737,1.13744,181600000.0
2006-11-14 09:32:00,1.13744,1.13762,1.13744,1.13762,29200000.0
2006-11-14 09:33:00,1.13768,1.13776,1.13767,1.1377,95600000.0
2006-11-14 09:34:00,1.13764,1.13764,1.13758,1.13758,32700000.0
2006-11-14 09:35:00,1.13765,1.13777,1.13765,1.13777,55300000.0
2006-11-14 09:36:00,1.13774,1.13785,1.13768,1.13782,64400000.0
2006-11-14 09:37:00,1.13783,1.13788,1.13771,1.13777,112700001.0
2006-11-14 09:38:00,1.13778,1.13778,1.13759,1.13761,87300001.0
2006-11-14 09:39:00,1.13758,1.13761,1.1375,1.13761,126000000.0
2006-11-14 09:40:00,1.13754,1.13761,1.13754,1.13761,21600000.0
2006-11-14 09:41:00,1.1375,1.1376,1.1375,1.13755,34800000.0
2006-11-14 09:42:00,1.13762,1.13762,1.1375,1.13762,116699997.0
2006-11-14 09:43:00,1.13756,1.13773,1.13756,1.13763,84400003.0
2006-11-14 09:44:00,1.13759,1.13781,1.13759,1.13776,76500000.0
2006-11-14 09:45:00,1.13768,1.13772,1.13768,1.13772,15200000.0
2006-11-14 09:46:00,1.13765,1.13775,1.13765,1.13767,46500000.0
2006-11-14 09:47:00,1.13757,1.13768,1.13757,1.13767,152199997.0
2006-11-14 09:48:00,1.13768,1.13768,1.13765,1.13765,12800000.0
2006-11-14 09:49:00,1.13765,1.13765,1.13762,1.13762,1700000.0
2006-11-14 09:50:00,1.13757,1.13763,1.13757,1.13763,14300000.0
2006-11-14 09:51:00,1.13768,1.13769,1.13763,1.13769,63600001.0
2006-11-14 09:52:00,1.13754,1.13765,1.13754,1.1376,146200002.0
2006-11-14 09:53:00,1.13765,1.13765,1.13752,1.1376,114200002.0
2006-11-14 09:54:00,1.13759,1.13759,1.13751,1.13754,51500000.0
2006-11-14 09:55:00,1.1376,1.13765,1.13755,1.13765,72400001.0
2006-11-14 09:56:00,1.13761,1.13764,1.13761,1.13764,24800000.0
2006-11-14 09:57:00,1.1376,1.1376,1.1373,1.1373,113100002.0
2006-11-14 09:58:00,1.13729,1.1374,1.13727,1.13727,108600002.0
2006-11-14 09:59:00,1.13723,1.13724,1.13717,1.13719,86500000.0
2006-11-14 10:00:00,1.1371,1.13717,1.1371,1.13716,85500001.0
2006-11-14 10:01:00,1.13712,1.13721,1.13712,1.13713,67400000.0
2006-11-14 10:02:00,1.13713,1.13722,1.1371,1.1371,122800002.0
2006-11-14 10:03:00,1.13718,1.13721,1.13711,1.13711,31100000.0
2006-11-14 10:04:00,1.13718,1.13718,1.137,1.137,59800000.0
2006-11-14 10:05:00,1.13705,1.13713,1.13695,1.13695,100200000.0
2006-11-14 10:06:00,1.13702,1.13713,1.13701,1.13713,76500000.0
2006-11-14 10:07:00,1.137,1.1371,1.137,1.1371,123999996.0
2006-11-14 10:08:00,1.13709,1.13709,1.13697,1.13697,59700000.0
2006-11-14 10:09:00,1.13694,1.13697,1.13694,1.13696,63200000.0
2006-11-14 10:10:00,1.1369,1.13697,1.1369,1.13692,48800001.0
2006-11-14 10:11:00,1.13696,1.13696,1.13691,1.13691,36899999.0
2006-11-14 10:12:00,1.13681,1.13697,1.13681,1.13697,126400002.0
2006-11-14 10:13:00,1.13696,1.13707,1.13696,1.13707,70899999.0
2006-11-14 10:14:00,1.13703,1.13703,1.13692,1.13697,48600000.0
2006-11-14 10:15:00,1.13702,1.13705,1.13693,1.13693,215800001.0
2006-11-14 10:16:00,1.13691,1.13695,1.13677,1.13677,180100001.0
2006-11-14 10:17:00,1.13693,1.13695,1.13689,1.1369,204100000.0
2006-11-14 10:18:00,1.13692,1.13702,1.13692,1.13695,90599999.0
2006-11-14 10:19:00,1.13695,1.13702,1.13695,1.13695,85200000.0
2006-11-14 10:20:00,1.13693,1.13693,1.13679,1.13681,76600001.0
2006-11-14 10:21:00,1.13664,1.1368,1.13657,1.13674,155000003.0
2006-11-14 10:22:00,1.13661,1.13667,1.13643,1.13663,122899999.0
2006-11-14 10:23:00,1.13667,1.13669,1.1365,1.1365,73600001.0
2006-11-14 10:24:00,1.13656,1.13661,1.13645,1.13661,115099998.0
2006-11-14 10:25:00,1.13667,1.13667,1.13645,1.13652,129299999.0
2006-11-14 10:26:00,1.1365,1.1365,1.13645,1.13645,54000001.0
2006-11-14 10:27:00,1.13653,1.13653,1.1365,1.1365,25099999.0
2006-11-14 10:28:00,1.13645,1.13654,1.13639,1.13647,122300001.0
2006-11-14 10:29:00,1.1365,1.13662,1.13647,1.13656,119500000.0
2006-11-14 10:30:00,1.13658,1.13662,1.13658,1.13661,48700000.0
2006-11-14 10:31:00,1.1367,1.1367,1.13663,1.13663,42300000.0
2006-11-14 10:32:00,1.13655,1.13655,1.13642,1.13645,74499999.0
2006-11-14 10:33:00,1.13638,1.13646,1.13638,1.13642,67800000.0
2006-11-14 10:34:00,1.13638,1.13644,1.13633,1.1364,121599999.0
2006-11-14 10:35:00,1.13633,1.13646,1.13631,1.13636,124200000.0
2006-11-14 10:36:00,1.13643,1.13651,1.13637,1.13642,181500000.0
2006-11-14 10:37:00,1.13635,1.13644,1.13633,1.13641,96500000.0
2006-11-14 10:38:00,1.13645,1.13645,1.13632,1.13632,120900002.0
2006-11-14 10:39:00,1.13642,1.13654,1.13642,1.13645,46000000.0
2006-11-14 10:40:00,1.13643,1.13651,1.13643,1.13644,20300000.0
2006-11-14 10:41:00,1.13641,1.13655,1.13641,1.1365,81500000.0
2006-11-14 10:42:00,1.13651,1.13655,1.13647,1.13652,136600001.0
2006-11-14 10:43:00,1.13653,1.13653,1.13642,1.13652,65699999.0
2006-11-14 10:44:00,1.13641,1.13653,1.13633,1.13653,144899997.0
2006-11-14 10:45:00,1.1366,1.1366,1.13653,1.13655,173600001.0
2006-11-14 10:46:00,1.1365,1.13655,1.1364,1.13643,119200001.0
2006-11-14 10:47:00,1.13634,1.13638,1.13634,1.13636,25699999.0
2006-11-14 10:48:00,1.13634,1.13642,1.13628,1.1363,115900002.0
2006-11-14 10:49:00,1.13633,1.13634,1.1362,1.13634,148700000.0
2006-11-14 10:50:00,1.13627,1.13627,1.1359,1.13601,177100001.0
2006-11-14 10:51:00,1.13585,1.13585,1.13564,1.13577,166200002.0
2006-11-14 10:52:00,1.13568,1.13577,1.13568,1.13572,48000000.0
2006-11-14 10:53:00,1.13581,1.13581,1.13572,1.13576,85000000.0
2006-11-14 10:54:00,1.13592,1.13611,1.13592,1.1361,130400003.0
2006-11-14 10:55:00,1.13607,1.13616,1.13607,1.1361,101800000.0
2006-11-14 10:56:00,1.13613,1.13633,1.13613,1.13633,74599997.0
2006-11-14 10:57:00,1.1363,1.13637,1.13625,1.13625,114099999.0
2006-11-14 10:58:00,1.13637,1.13649,1.13633,1.13644,163899998.0
2006-11-14 10:59:00,1.13649,1.13654,1.13617,1.13651,109800000.0
2006-11-14 11:00:00,1.13648,1.13661,1.13648,1.13651,32400000.0
2006-11-14 11:01:00,1.13653,1.13663,1.13652,1.13658,104700002.0
2006-11-14 11:02:00,1.13664,1.13675,1.13664,1.13671,99499999.0
2006-11-14 11:03:00,1.1367,1.13677,1.13662,1.13677,84300001.0
2006-11-14 11:04:00,1.13673,1.13673,1.1366,1.13668,134600003.0
2006-11-14 11:05:00,1.13668,1.1367,1.13668,1.1367,88500001.0
2006-11-14 11:06:00,1.1367,1.1367,1.13665,1.1367,101299999.0
2006-11-14 11:07:00,1.13672,1.13673,1.13662,1.13662,46800001.0
2006-11-14 11:08:00,1.13664,1.13665,1.13655,1.13665,103999999.0
2006-11-14 11:09:00,1.13656,1.13657,1.13651,1.13657,26800000.0
2006-11-14 11:10:00,1.13652,1.13656,1.13646,1.1365,60799999.0
2006-11-14 11:11:00,1.13646,1.13655,1.13639,1.13655,131900000.0
2006-11-14 11:12:00,1.13653,1.13653,1.13643,1.1365,160899999.0
2006-11-14 11:13:00,1.13652,1.13657,1.1365,1.1365,96399998.0
2006-11-14 11:14:00,1.13649,1.13663,1.13648,1.13648,76300000.0
2006-11-14 11:15:00,1.13648,1.13666,1.13648,1.1366,174400000.0
2006-11-14 11:16:00,1.13659,1.13659,1.13653,1.13659,132500002.0
2006-11-14 11:17:00,1.13648,1.13656,1.13641,1.13651,91900001.0
2006-11-14 11:18:00,1.13645,1.1365,1.13645,1.13645,21500000.0
2006-11-14 11:19:00,1.1365,1.13654,1.13643,1.13643,90399999.0
2006-11-14 11:20:00,1.13648,1.13648,1.13637,1.1364,137000002.0
2006-11-14 11:21:00,1.13654,1.13665,1.13647,1.13651,108499999.0
2006-11-14 11:22:00,1.1366,1.13664,1.13654,1.13662,52599998.0
2006-11-14 11:23:00,1.13655,1.13673,1.13655,1.13673,47900000.0
2006-11-14 11:24:00,1.13668,1.13674,1.13661,1.13665,65599999.0
2006-11-14 11:25:00,1.13686,1.13755,1.13686,1.13749,117399998.0
2006-11-14 11:26:00,1.13753,1.1378,1.13753,1.1378,104000002.0
2006-11-14 11:27:00,1.13788,1.13822,1.13788,1.13817,111299999.0
2006-11-14 11:28:00,1.13828,1.13873,1.13828,1.13869,18400000.0
2006-11-14 11:29:00,1.13858,1.13862,1.13852,1.13853,121100000.0
2006-11-14 11:30:00,1.1386,1.13863,1.13855,1.1386,143900001.0
2006-11-14 11:31:00,1.13857,1.13862,1.13852,1.13862,45100000.0
2006-11-14 11:32:00,1.1386,1.1386,1.13847,1.13851,95999999.0
2006-11-14 11:33:00,1.13848,1.13852,1.13839,1.13852,36600000.0
2006-11-14 11:34:00,1.13852,1.13858,1.13847,1.13858,136300000.0
2006-11-14 11:35:00,1.13863,1.13869,1.13858,1.13858,173900004.0
2006-11-14 11:36:00,1.13851,1.1386,1.13851,1.13853,131499998.0
2006-11-14 11:37:00,1.13856,1.1386,1.13853,1.13854,90900001.0
2006-11-14 11:38:00,1.13857,1.1388,1.13857,1.1388,103300001.0
2006-11-14 11:39:00,1.13878,1.13881,1.13871,1.13881,157999997.0
2006-11-14 11:40:00,1.1388,1.13885,1.13872,1.1388,169400001.0
2006-11-14 11:41:00,1.13883,1.13883,1.1387,1.13878,131699999.0
2006-11-14 11:42:00,1.13882,1.13898,1.1388,1.1388,136700002.0
2006-11-14 11:43:00,1.13888,1.13896,1.13879,1.13891,144099998.0
2006-11-14 11:44:00,1.13868,1.13895,1.13868,1.13895,24600000.0
2006-11-14 11:45:00,1.13907,1.13913,1.13906,1.13913,97599999.0
2006-11-14 11:46:00,1.13917,1.13917,1.13899,1.13908,103900000.0
2006-11-14 11:47:00,1.13906,1.13909,1.13906,1.13909,7400000.0
2006-11-14 11:48:00,1.13909,1.13916,1.13908,1.13908,27900000.0
2006-11-14 11:49:00,1.13911,1.13911,1.13899,1.13902,135900000.0
2006-11-14 11:50:00,1.1391,1.13916,1.13898,1.13908,78300001.0
2006-11-14 11:51:00,1.13908,1.13913,1.139,1.139,64400000.0
2006-11-14 11:52:00,1.13915,1.13928,1.13912,1.13914,139600001.0
2006-11-14 11:53:00,1.13908,1.13916,1.13906,1.13906,95400000.0
2006-11-14 11:54:00,1.13914,1.13918,1.13908,1.1391,127700002.0
2006-11-14 11:55:00,1.13914,1.13926,1.13898,1.13926,110500002.0
2006-11-14 11:56:00,1.13937,1.13952,1.13937,1.13951,59400000.0
2006-11-14 11:57:00,1.13943,1.13943,1.1391,1.1393,173889998.0
2006-11-14 11:58:00,1.13942,1.13959,1.13942,1.13947,85900002.0
2006-11-14 11:59:00,1.1396,1.13977,1.13952,1.13957,113399999.0
2006-11-14 12:00:00,1.13969,1.13985,1.13963,1.13985,64400000.0
2006-11-14 12:01:00,1.13986,1.13986,1.13967,1.13967,60500002.0
2006-11-14 12:02:00,1.13977,1.13983,1.13976,1.13976,42300000.0
2006-11-14 12:03:00,1.13979,1.13985,1.13971,1.13971,169200004.0
2006-11-14 12:04:00,1.13972,1.13986,1.13964,1.13966,72000000.0
2006-11-14 12:05:00,1.13965,1.13979,1.13965,1.13972,73200002.0
2006-11-14 12:06:00,1.13979,1.13998,1.13979,1.13986,118600000.0
2006-11-14 12:07:00,1.13989,1.13993,1.13983,1.13984,168300000.0
2006-11-14 12:08:00,1.13983,1.13996,1.13982,1.13996,154800001.0
2006-11-14 12:09:00,1.13992,1.13997,1.1399,1.13991,112299999.0
2006-11-14 12:10:00,1.13988,1.13997,1.13983,1.13995,156799998.0
2006-11-14 12:11:00,1.13982,1.13995,1.13982,1.13983,109700001.0
2006-11-14 12:12:00,1.1398,1.13995,1.13971,1.13995,133200000.0
2006-11-14 12:13:00,1.13993,1.14,1.13987,1.13988,146600003.0
2006-11-14 12:14:00,1.13971,1.13971,1.1393,1.1393,37500000.0
2006-11-14 12:15:00,1.13934,1.13952,1.13933,1.13952,90400002.0
2006-11-14 12:16:00,1.13954,1.13962,1.13942,1.13945,52799998.0
2006-11-14 12:17:00,1.1395,1.1396,1.13948,1.13948,145499998.0
2006-11-14 12:18:00,1.13952,1.13954,1.13941,1.13941,73199999.0
2006-11-14 12:19:00,1.1395,1.13952,1.1395,1.1395,18000000.0
2006-11-14 12:20:00,1.1395,1.13955,1.13945,1.13945,94399996.0
2006-11-14 12:21:00,1.13944,1.1395,1.13939,1.13944,143600001.0
2006-11-14 12:22:00,1.13944,1.13944,1.13942,1.13944,41500001.0
2006-11-14 12:23:00,1.13941,1.13942,1.13925,1.13938,120600001.0
2006-11-14 12:24:00,1.13938,1.13938,1.1393,1.13933,92599998.0
2006-11-14 12:25:00,1.13934,1.13939,1.13923,1.1393,71600002.0
2006-11-14 12:26:00,1.1393,1.13937,1.13927,1.13935,145300002.0
2006-11-14 12:27:00,1.13937,1.13945,1.1393,1.13945,44000001.0
2006-11-14 12:28:00,1.13936,1.13937,1.1393,1.13932,126500000.0
2006-11-14 12:29:00,1.13925,1.13938,1.13925,1.1393,135600001.0
2006-11-14 12:30:00,1.13929,1.13939,1.13923,1.13926,161400001.0
2006-11-14 12:31:00,1.13922,1.13922,1.13907,1.1392,87600001.0
2006-11-14 12:32:00,1.139,1.13908,1.13895,1.13895,117799999.0
2006-11-14 12:33:00,1.13893,1.13893,1.13873,1.13873,42400000.0
2006-11-14 12:34:00,1.13877,1.13892,1.13864,1.13864,108300002.0
2006-11-14 12:35:00,1.13869,1.13869,1.13846,1.13846,54300000.0
2006-11-14 12:36:00,1.13859,1.13887,1.13859,1.13872,60400001.0
2006-11-14 12:37:00,1.13875,1.13894,1.13875,1.13883,125100000.0
2006-11-14 12:38:00,1.13882,1.13882,1.13871,1.13874,65099998.0
2006-11-14 12:39:00,1.13873,1.13874,1.1386,1.13871,110100001.0
2006-11-14 12:40:00,1.13879,1.13879,1.13868,1.13877,144200000.0
2006-11-14 12:41:00,1.13877,1.13883,1.13877,1.13883,167300002.0
2006-11-14 12:42:00,1.13875,1.13876,1.13826,1.1383,152599999.0
2006-11-14 12:43:00,1.13874,1.13874,1.13854,1.13859,36500000.0
2006-11-14 12:44:00,1.13857,1.13865,1.13855,1.1386,147300002.0
2006-11-14 12:45:00,1.13861,1.13867,1.1385,1.13867,86299997.0
2006-11-14 12:46:00,1.13883,1.13893,1.13883,1.13893,32800000.0
2006-11-14 12:47:00,1.13905,1.1392,1.13905,1.13911,79300001.0
2006-11-14 12:48:00,1.13925,1.13928,1.13916,1.13923,49000000.0
2006-11-14 12:49:00,1.1392,1.13927,1.13912,1.13912,211799999.0
2006-11-14 12:50:00,1.1391,1.1392,1.13905,1.13917,118200001.0
2006-11-14 12:51:00,1.13906,1.13906,1.13897,1.13902,65600002.0
2006-11-14 12:52:00,1.139,1.13907,1.139,1.13907,41499998.0
2006-11-14 12:53:00,1.13908,1.13908,1.13905,1.13905,25500000.0
2006-11-14 12:54:00,1.13897,1.13908,1.13895,1.13897,76099998.0
2006-11-14 12:55:00,1.139,1.13908,1.139,1.13904,92700000.0
2006-11-14 12:56:00,1.1391,1.13915,1.13905,1.1391,82400001.0
2006-11-14 12:57:00,1.13908,1.13908,1.13895,1.13895,48700000.0
2006-11-14 12:58:00,1.13901,1.13908,1.13901,1.13908,42400000.0
2006-11-14 12:59:00,1.13908,1.13918,1.13905,1.13918,58099999.0
2006-11-14 13:00:00,1.13912,1.1392,1.13908,1.1391,144700002.0
2006-11-14 13:01:00,1.13928,1.13928,1.13914,1.13925,101800001.0
2006-11-14 13:02:00,1.13929,1.13932,1.13923,1.13923,65900000.0
2006-11-14 13:03:00,1.13895,1.13919,1.13891,1.13915,192500001.0
2006-11-14 13:04:00,1.13915,1.13918,1.13903,1.13907,118000000.0
2006-11-14 13:05:00,1.13914,1.13921,1.13914,1.13921,33700000.0
2006-11-14 13:06:00,1.13932,1.13932,1.13922,1.13922,25500000.0
2006-11-14 13:07:00,1.13925,1.13925,1.13915,1.13915,174500001.0
2006-11-14 13:08:00,1.1392,1.13922,1.1391,1.13918,83700000.0
2006-11-14 13:09:00,1.13917,1.13923,1.13915,1.13923,31900000.0
2006-11-14 13:10:00,1.13919,1.13923,1.13917,1.13923,106100003.0
2006-11-14 13:11:00,1.13925,1.13925,1.13915,1.13915,66600000.0
2006-11-14 13:12:00,1.13915,1.13923,1.13912,1.13912,114600000.0
2006-11-14 13:13:00,1.13924,1.13924,1.13915,1.13917,12000000.0
2006-11-14 13:14:00,1.13917,1.13919,1.13917,1.13919,30399999.0
2006-11-14 13:15:00,1.13915,1.13924,1.13915,1.13924,83599999.0
2006-11-14 13:16:00,1.13918,1.13918,1.13918,1.13918,28899999.0
2006-11-14 13:17:00,1.13921,1.13931,1.13921,1.13928,89499998.0
2006-11-14 13:18:00,1.13937,1.13937,1.13936,1.13936,38400001.0
2006-11-14 13:19:00,1.13932,1.13932,1.13923,1.13928,67500000.0
2006-11-14 13:20:00,1.13928,1.13935,1.13925,1.1393,61800000.0
2006-11-14 13:21:00,1.13948,1.1397,1.13948,1.13963,131099999.0
2006-11-14 13:22:00,1.13955,1.13987,1.13955,1.13987,76500001.0
2006-11-14 13:23:00,1.13983,1.13983,1.13967,1.13967,16800000.0
2006-11-14 13:24:00,1.13965,1.13976,1.13964,1.13975,123800000.0
2006-11-14 13:25:00,1.1397,1.1397,1.13965,1.13968,32400000.0
2006-11-14 13:26:00,1.13967,1.13973,1.13967,1.13972,12600000.0
2006-11-14 13:27:00,1.13982,1.1399,1.1398,1.1399,94999998.0
2006-11-14 13:28:00,1.13983,1.13983,1.1398,1.13982,64099998.0
2006-11-14 13:29:00,1.13976,1.13978,1.13965,1.13967,88000000.0
2006-11-14 13:30:00,1.13968,1.13968,1.1396,1.13968,157799999.0
2006-11-14 13:31:00,1.13963,1.13981,1.13957,1.13967,105400000.0
2006-11-14 13:32:00,1.13966,1.1397,1.1396,1.13965,60199998.0
2006-11-14 13:33:00,1.13968,1.13975,1.13961,1.13967,73999999.0
2006-11-14 13:34:00,1.13969,1.13976,1.13968,1.13976,50100000.0
2006-11-14 13:35:00,1.1397,1.13987,1.13956,1.13987,52000000.0
2006-11-14 13:36:00,1.13993,1.14006,1.13993,1.14004,75999999.0
2006-11-14 13:37:00,1.14003,1.14012,1.13998,1.14011,76699999.0
2006-11-14 13:38:00,1.14019,1.14024,1.13997,1.13997,96199998.0
2006-11-14 13:39:00,1.13987,1.14001,1.13987,1.13997,113700001.0
2006-11-14 13:40:00,1.1399,1.13994,1.13989,1.13992,131500002.0
2006-11-14 13:41:00,1.13985,1.13999,1.13984,1.13985,117799998.0
2006-11-14 13:42:00,1.13981,1.13981,1.1396,1.13964,193399997.0
2006-11-14 13:43:00,1.13962,1.13962,1.13947,1.13952,77500001.0
2006-11-14 13:44:00,1.13955,1.13955,1.13944,1.1395,57700000.0
2006-11-14 13:45:00,1.13952,1.13956,1.13945,1.13955,84200001.0
2006-11-14 13:46:00,1.13951,1.13951,1.13944,1.13944,13500000.0
2006-11-14 13:47:00,1.13935,1.13943,1.13935,1.13936,163099999.0
2006-11-14 13:48:00,1.13933,1.13937,1.13922,1.13922,62100000.0
2006-11-14 13:49:00,1.13925,1.13938,1.13924,1.13934,91200000.0
2006-11-14 13:50:00,1.13938,1.13939,1.13929,1.13931,103500000.0
2006-11-14 13:51:00,1.13931,1.13942,1.13927,1.13927,156599999.0
2006-11-14 13:52:00,1.13918,1.13928,1.13918,1.13928,112800002.0
2006-11-14 13:53:00,1.13925,1.13942,1.13925,1.13932,53100000.0
2006-11-14 13:54:00,1.13932,1.13937,1.13929,1.13932,67300000.0
2006-11-14 13:55:00,1.13925,1.13931,1.13921,1.13928,68700000.0
2006-11-14 13:56:00,1.13925,1.13932,1.13925,1.1393,65700000.0
2006-11-14 13:57:00,1.13929,1.13946,1.13923,1.13946,65700000.0
2006-11-14 13:58:00,1.13942,1.1395,1.1394,1.1395,101000002.0
2006-11-14 13:59:00,1.13941,1.13952,1.13941,1.13949,10600000.0
2006-11-14 14:00:00,1.13948,1.13952,1.13948,1.13952,16100000.0
2006-11-14 14:01:00,1.13958,1.13958,1.13957,1.13958,101700000.0
2006-11-14 14:02:00,1.1395,1.13964,1.1395,1.13963,20000000.0
2006-11-14 14:03:00,1.1396,1.1396,1.13951,1.13957,92599999.0
2006-11-14 14:04:00,1.13943,1.13949,1.13943,1.13949,37500001.0
2006-11-14 14:05:00,1.13945,1.13955,1.13945,1.1395,123800000.0
2006-11-14 14:06:00,1.13948,1.1395,1.13946,1.1395,36000000.0
2006-11-14 14:07:00,1.13945,1.1395,1.13945,1.1395,15500000.0
2006-11-14 14:08:00,1.13955,1.13955,1.13952,1.13952,70100003.0
2006-11-14 14:09:00,1.13944,1.13948,1.13939,1.13948,48700000.0
2006-11-14 14:10:00,1.13957,1.13961,1.1395,1.13953,118899998.0
2006-11-14 14:11:00,1.1395,1.1395,1.13945,1.1395,76700001.0
2006-11-14 14:12:00,1.13947,1.13947,1.13924,1.13938,83100001.0
2006-11-14 14:13:00,1.13928,1.13928,1.13918,1.13918,50699999.0
2006-11-14 14:14:00,1.13917,1.13926,1.13917,1.13917,91499999.0
2006-11-14 14:15:00,1.13921,1.13931,1.139,1.13903,147800003.0
2006-11-14 14:16:00,1.13913,1.13913,1.13897,1.13908,117300004.0
2006-11-14 14:17:00,1.13912,1.13912,1.13901,1.13908,54199999.0
2006-11-14 14:18:00,1.1391,1.13917,1.13905,1.13911,147999998.0
2006-11-14 14:19:00,1.1392,1.13925,1.1391,1.13917,79700000.0
2006-11-14 14:20:00,1.13909,1.13912,1.13895,1.13899,64400002.0
2006-11-14 14:21:00,1.13896,1.13896,1.13878,1.13889,148500001.0
2006-11-14 14:22:00,1.13888,1.139,1.13888,1.13888,158799998.0
2006-11-14 14:23:00,1.13891,1.13897,1.13887,1.13887,30299999.0
2006-11-14 14:24:00,1.13881,1.1389,1.13878,1.13887,63800001.0
2006-11-14 14:25:00,1.13889,1.13896,1.13889,1.13896,8000000.0
2006-11-14 14:26:00,1.13892,1.13892,1.13883,1.13884,71699999.0
2006-11-14 14:27:00,1.13886,1.13886,1.13872,1.13872,96000001.0
2006-11-14 14:28:00,1.13872,1.13883,1.13868,1.13883,74599999.0
2006-11-14 14:29:00,1.13873,1.13887,1.13868,1.13887,38200000.0
2006-11-14 14:30:00,1.13888,1.13888,1.13885,1.13885,22300000.0
2006-11-14 14:31:00,1.13886,1.13889,1.13886,1.13889,66999999.0
2006-11-14 14:32:00,1.13884,1.13887,1.13876,1.13887,69800000.0
2006-11-14 14:33:00,1.13886,1.13891,1.13882,1.13882,73400000.0
2006-11-14 14:34:00,1.13878,1.13878,1.13855,1.13855,50300001.0
2006-11-14 14:35:00,1.13833,1.13839,1.13811,1.13827,172800001.0
2006-11-14 14:36:00,1.13828,1.13835,1.13821,1.13835,116799999.0
2006-11-14 14:37:00,1.13836,1.13838,1.13836,1.13838,72900000.0
2006-11-14 14:38:00,1.13832,1.13845,1.13817,1.13845,182800005.0
2006-11-14 14:39:00,1.13846,1.13846,1.13823,1.13823,97000002.0
2006-11-14 14:40:00,1.13831,1.13831,1.1382,1.13829,48500000.0
2006-11-14 14:41:00,1.13828,1.13841,1.13824,1.13826,88700000.0
2006-11-14 14:42:00,1.13834,1.13838,1.13826,1.13828,170200001.0
2006-11-14 14:43:00,1.13824,1.13834,1.13821,1.13834,54500001.0
2006-11-14 14:44:00,1.13827,1.13827,1.13823,1.13823,42800000.0
2006-11-14 14:45:00,1.13834,1.13834,1.1383,1.13831,49499999.0
2006-11-14 14:46:00,1.13834,1.13834,1.13822,1.13831,93900000.0
2006-11-14 14:47:00,1.13829,1.13838,1.13824,1.13838,124299998.0
2006-11-14 14:48:00,1.13841,1.13849,1.13841,1.13849,27500000.0
2006-11-14 14:49:00,1.1385,1.1385,1.1384,1.13842,114300004.0
2006-11-14 14:50:00,1.13854,1.13859,1.13842,1.13842,51899999.0
2006-11-14 14:51:00,1.13842,1.13855,1.13842,1.1385,107300001.0
2006-11-14 14:52:00,1.13857,1.13857,1.13831,1.13831,57400000.0
2006-11-14 14:53:00,1.13827,1.13827,1.13818,1.13822,159499999.0
2006-11-14 14:54:00,1.13809,1.13843,1.13809,1.13843,46200000.0
2006-11-14 14:55:00,1.13851,1.13851,1.1383,1.13838,140699999.0
2006-11-14 14:56:00,1.13831,1.13838,1.13831,1.13837,40100000.0
2006-11-14 14:57:00,1.13831,1.13831,1.13823,1.13823,53600000.0
2006-11-14 14:58:00,1.13825,1.13832,1.1382,1.1382,85099997.0
2006-11-14 14:59:00,1.13837,1.13837,1.13818,1.1382,96600002.0
2006-11-14 15:00:00,1.13816,1.13821,1.13816,1.13821,45000000.0
2006-11-14 15:01:00,1.13812,1.13825,1.13812,1.13816,72499999.0
2006-11-14 15:02:00,1.13811,1.13818,1.13804,1.13806,60399999.0
2006-11-14 15:03:00,1.13811,1.13819,1.13803,1.13814,149799999.0
2006-11-14 15:04:00,1.13814,1.13814,1.13798,1.13802,35900001.0
2006-11-14 15:05:00,1.13802,1.13809,1.13795,1.138,200500004.0
2006-11-14 15:06:00,1.13803,1.13808,1.138,1.13808,127800001.0
2006-11-14 15:07:00,1.13808,1.13815,1.138,1.13815,64800002.0
2006-11-14 15:08:00,1.13813,1.13838,1.13813,1.1383,107999999.0
2006-11-14 15:09:00,1.13834,1.13839,1.13815,1.13815,114099999.0
2006-11-14 15:10:00,1.13828,1.13831,1.13822,1.13831,71499999.0
2006-11-14 15:11:00,1.13832,1.13832,1.13808,1.13823,155100004.0
2006-11-14 15:12:00,1.1382,1.1382,1.13807,1.13817,96600000.0
2006-11-14 15:13:00,1.13814,1.13826,1.13812,1.1382,140800001.0
2006-11-14 15:14:00,1.13824,1.13837,1.13824,1.1383,114799997.0
2006-11-14 15:15:00,1.13841,1.13843,1.13837,1.13843,51899998.0
2006-11-14 15:16:00,1.13839,1.13839,1.13832,1.13837,60400000.0
2006-11-14 15:17:00,1.1384,1.1385,1.1384,1.13843,117600000.0
2006-11-14 15:18:00,1.13837,1.13848,1.13836,1.13837,35100000.0
2006-11-14 15:19:00,1.13826,1.13834,1.13823,1.13823,69700000.0
2006-11-14 15:20:00,1.13821,1.13821,1.13799,1.138,118100003.0
2006-11-14 15:21:00,1.13789,1.1381,1.13789,1.13805,69500001.0
2006-11-14 15:22:00,1.13807,1.13807,1.13793,1.13807,87600001.0
2006-11-14 15:23:00,1.13804,1.13824,1.13804,1.13823,70400001.0
2006-11-14 15:24:00,1.1384,1.1384,1.13825,1.1383,116799998.0
2006-11-14 15:25:00,1.13822,1.13828,1.13822,1.13824,66800000.0
2006-11-14 15:26:00,1.13819,1.13819,1.13801,1.13801,78499999.0
2006-11-14 15:27:00,1.13812,1.13827,1.13808,1.13827,46700000.0
2006-11-14 15:28:00,1.13822,1.13837,1.13822,1.13837,148800003.0
2006-11-14 15:29:00,1.13835,1.13845,1.13835,1.13845,14000000.0
2006-11-14 15:30:00,1.13825,1.13825,1.1376,1.1376,108500002.0
2006-11-14 15:31:00,1.13751,1.13751,1.13731,1.13748,112900000.0
2006-11-14 15:32:00,1.1376,1.13766,1.13688,1.13688,137600000.0
2006-11-14 15:33:00,1.13687,1.13695,1.13663,1.13674,209000002.0
2006-11-14 15:34:00,1.13698,1.13699,1.13687,1.13696,115099999.0
2006-11-14 15:35:00,1.13696,1.13719,1.13691,1.13697,63100000.0
2006-11-14 15:36:00,1.1369,1.13701,1.1369,1.13701,81300000.0
2006-11-14 15:37:00,1.13707,1.13715,1.13682,1.13682,110099999.0
2006-11-14 15:38:00,1.13676,1.13693,1.13676,1.13688,111499999.0
2006-11-14 15:39:00,1.13691,1.1371,1.13682,1.1371,58700000.0
2006-11-14 15:40:00,1.13729,1.1375,1.13729,1.13743,45100000.0
2006-11-14 15:41:00,1.13731,1.1374,1.13731,1.13735,39900000.0
2006-11-14 15:42:00,1.13729,1.13729,1.13689,1.13689,68400000.0
2006-11-14 15:43:00,1.13692,1.13693,1.13692,1.13693,71500000.0
2006-11-14 15:44:00,1.13707,1.13707,1.13695,1.13696,75500001.0
2006-11-14 15:45:00,1.13706,1.13706,1.13677,1.13695,173600002.0
2006-11-14 15:46:00,1.13683,1.13689,1.13678,1.13685,86200001.0
2006-11-14 15:47:00,1.13687,1.13694,1.13687,1.13689,36200000.0
2006-11-14 15:48:00,1.13704,1.13723,1.13703,1.1372,114500000.0
2006-11-14 15:49:00,1.1373,1.13736,1.1372,1.1372,111200003.0
2006-11-14 15:50:00,1.13713,1.13728,1.13713,1.13723,62599999.0
2006-11-14 15:51:00,1.13714,1.13733,1.13714,1.13733,112000000.0
2006-11-14 15:52:00,1.13733,1.13756,1.13727,1.13745,122899998.0
2006-11-14 15:53:00,1.13744,1.13744,1.13714,1.13714,29700000.0
2006-11-14 15:54:00,1.13716,1.13728,1.13716,1.13727,107299999.0
2006-11-14 15:55:00,1.13719,1.13719,1.13716,1.13716,23700000.0
2006-11-14 15:56:00,1.13698,1.13698,1.13655,1.13655,26700000.0
2006-11-14 15:57:00,1.13653,1.1372,1.13653,1.13716,123999998.0
2006-11-14 15:58:00,1.13717,1.13724,1.13697,1.13697,133600003.0
2006-11-14 15:59:00,1.1368,1.1368,1.1366,1.13664,140000002.0
2006-11-14 16:00:00,1.13651,1.13651,1.13608,1.13608,63100001.0
2006-11-14 16:01:00,1.13598,1.13633,1.13598,1.13627,115099999.0
2006-11-14 16:02:00,1.13604,1.13604,1.13558,1.13558,52799999.0
2006-11-14 16:03:00,1.13553,1.1356,1.13543,1.13543,121799999.0
2006-11-14 16:04:00,1.13528,1.13535,1.13508,1.13508,123400000.0
2006-11-14 16:05:00,1.13507,1.13514,1.13443,1.13462,137499998.0
2006-11-14 16:06:00,1.13468,1.13485,1.1346,1.13485,78999999.0
2006-11-14 16:07:00,1.13493,1.13516,1.1348,1.13516,121199998.0
2006-11-14 16:08:00,1.13528,1.13538,1.13521,1.13538,79800001.0
2006-11-14 16:09:00,1.13549,1.1361,1.13549,1.13608,123200002.0
2006-11-14 16:10:00,1.13607,1.13607,1.13588,1.13602,111400003.0
2006-11-14 16:11:00,1.13597,1.13597,1.13586,1.13586,39400002.0
2006-11-14 16:12:00,1.13581,1.13602,1.13581,1.13602,65600000.0
2006-11-14 16:13:00,1.13608,1.13615,1.13606,1.13606,56400001.0
2006-11-14 16:14:00,1.13607,1.13619,1.13605,1.13605,125999999.0
2006-11-14 16:15:00,1.13611,1.13622,1.13611,1.13619,142900001.0
2006-11-14 16:16:00,1.13621,1.13626,1.13602,1.13616,122599999.0
2006-11-14 16:17:00,1.13627,1.13627,1.13613,1.13614,118200001.0
2006-11-14 16:18:00,1.13612,1.13612,1.13602,1.13602,55400001.0
2006-11-14 16:19:00,1.13598,1.13598,1.13585,1.13585,19900000.0
2006-11-14 16:20:00,1.13577,1.13617,1.13577,1.13617,56700000.0
2006-11-14 16:21:00,1.13622,1.13629,1.13597,1.13599,98099998.0
2006-11-14 16:22:00,1.1361,1.13618,1.13608,1.1361,77400001.0
2006-11-14 16:23:00,1.13618,1.13624,1.13615,1.13615,144599998.0
2006-11-14 16:24:00,1.13613,1.13613,1.13597,1.13597,108300002.0
2006-11-14 16:25:00,1.13595,1.13596,1.13583,1.13596,102099999.0
2006-11-14 16:26:00,1.13599,1.13623,1.13599,1.1361,181299998.0
2006-11-14 16:27:00,1.13612,1.13614,1.13608,1.13614,75600001.0
2006-11-14 16:28:00,1.13608,1.13608,1.13589,1.13595,90199999.0
2006-11-14 16:29:00,1.13599,1.13614,1.13599,1.136,90899999.0
2006-11-14 16:30:00,1.13612,1.1363,1.13612,1.13622,187200001.0
2006-11-14 16:31:00,1.13614,1.13638,1.13612,1.13632,102700002.0
2006-11-14 16:32:00,1.13632,1.13647,1.1363,1.13638,97299999.0
2006-11-14 16:33:00,1.13647,1.13672,1.13647,1.13672,83600000.0
2006-11-14 16:34:00,1.13671,1.13731,1.13669,1.13712,88600000.0
2006-11-14 16:35:00,1.13713,1.13713,1.13705,1.13712,123299999.0
2006-11-14 16:36:00,1.13711,1.13724,1.13711,1.13718,91199999.0
2006-11-14 16:37:00,1.13732,1.13761,1.13732,1.13761,12500000.0
2006-11-14 16:38:00,1.13757,1.1376,1.13729,1.13729,138399999.0
2006-11-14 16:39:00,1.13726,1.13728,1.13702,1.13717,150299999.0
2006-11-14 16:40:00,1.13734,1.13748,1.13727,1.13748,156900002.0
2006-11-14 16:41:00,1.13732,1.13748,1.13721,1.13741,156399999.0
2006-11-14 16:42:00,1.13743,1.13754,1.13731,1.13735,83099999.0
2006-11-14 16:43:00,1.13733,1.13734,1.13716,1.13729,49400000.0
2006-11-14 16:44:00,1.13723,1.13723,1.13692,1.137,71699999.0
2006-11-14 16:45:00,1.13706,1.13721,1.13704,1.13721,67100002.0
2006-11-14 16:46:00,1.13719,1.13726,1.13713,1.13723,51400000.0
2006-11-14 16:47:00,1.13722,1.13731,1.13718,1.13721,127399999.0
2006-11-14 16:48:00,1.13712,1.13719,1.1371,1.13719,44600000.0
2006-11-14 16:49:00,1.13717,1.13725,1.13713,1.13725,180200000.0
2006-11-14 16:50:00,1.1372,1.13737,1.1372,1.13721,187599997.0
2006-11-14 16:51:00,1.13726,1.13737,1.13726,1.13731,112400000.0
2006-11-14 16:52:00,1.13731,1.13742,1.13731,1.13742,5900000.0
2006-11-14 16:53:00,1.13742,1.13745,1.13735,1.13735,91399999.0
2006-11-14 16:54:00,1.13742,1.13747,1.13734,1.13743,131199999.0
2006-11-14 16:55:00,1.13742,1.1375,1.1374,1.1374,137600002.0
2006-11-14 16:56:00,1.13742,1.13746,1.13737,1.13737,63400000.0
2006-11-14 16:57:00,1.13738,1.13738,1.13738,1.13738,4800000.0
2006-11-14 16:58:00,1.13731,1.13735,1.13725,1.13727,53400000.0
2006-11-14 16:59:00,1.13725,1.13755,1.13725,1.13755,49399999.0
2006-11-14 17:00:00,1.13758,1.13758,1.13738,1.1374,77100001.0
2006-11-14 17:01:00,1.1373,1.1373,1.13727,1.13727,9600000.0
2006-11-14 17:02:00,1.13733,1.13742,1.13728,1.13728,87200002.0
2006-11-14 17:03:00,1.13737,1.1377,1.13737,1.13767,117999999.0
2006-11-14 17:04:00,1.13777,1.13805,1.13777,1.13805,37300001.0
2006-11-14 17:05:00,1.13814,1.13836,1.13814,1.13836,91500000.0
2006-11-14 17:06:00,1.13835,1.13835,1.13809,1.13812,97799998.0
2006-11-14 17:07:00,1.13811,1.1383,1.13811,1.1383,110499998.0
2006-11-14 17:08:00,1.13823,1.13831,1.13823,1.1383,111799999.0
2006-11-14 17:09:00,1.1385,1.1385,1.1385,1.1385,7200000.0
2006-11-14 17:10:00,1.13866,1.13916,1.1386,1.13916,170999999.0
2006-11-14 17:11:00,1.13905,1.13924,1.13904,1.13924,51700000.0
2006-11-14 17:12:00,1.13935,1.13935,1.13918,1.13923,135100000.0
2006-11-14 17:13:00,1.13927,1.13935,1.13912,1.13929,155799998.0
2006-11-14 17:14:00,1.13927,1.13936,1.13911,1.13911,75100002.0
2006-11-14 17:15:00,1.13891,1.13891,1.13859,1.13859,57600000.0
2006-11-14 17:16:00,1.13836,1.13836,1.13824,1.13824,65900000.0
2006-11-14 17:17:00,1.13837,1.13847,1.13812,1.13817,123900000.0
2006-11-14 17:18:00,1.13826,1.13861,1.13822,1.13822,95000001.0
2006-11-14 17:19:00,1.13819,1.13823,1.13809,1.13823,58800000.0
2006-11-14 17:20:00,1.13837,1.13853,1.13835,1.13843,101700000.0
2006-11-14 17:21:00,1.13834,1.13849,1.13834,1.1384,56899998.0
2006-11-14 17:22:00,1.1384,1.13849,1.1384,1.13842,29600000.0
2006-11-14 17:23:00,1.13856,1.13856,1.1384,1.1384,107499998.0
2006-11-14 17:24:00,1.13847,1.13862,1.13847,1.13861,47600000.0
2006-11-14 17:25:00,1.13861,1.1387,1.13858,1.13865,157300002.0
2006-11-14 17:26:00,1.13861,1.13869,1.13855,1.13857,116999999.0
2006-11-14 17:27:00,1.13863,1.13865,1.13863,1.13865,33900000.0
2006-11-14 17:28:00,1.13857,1.13864,1.1384,1.1384,63100001.0
2006-11-14 17:29:00,1.13837,1.13853,1.13837,1.13853,17600000.0
2006-11-14 17:30:00,1.13858,1.13863,1.13853,1.13853,115000001.0
2006-11-14 17:31:00,1.13839,1.13852,1.13839,1.1384,167600001.0
2006-11-14 17:32:00,1.13838,1.13847,1.13837,1.13847,65400001.0
2006-11-14 17:33:00,1.13857,1.13878,1.13857,1.13865,112790001.0
2006-11-14 17:34:00,1.13873,1.13873,1.13848,1.13848,39000000.0
2006-11-14 17:35:00,1.1386,1.13894,1.1386,1.13865,79000001.0
2006-11-14 17:36:00,1.13865,1.13865,1.13854,1.13859,184199999.0
2006-11-14 17:37:00,1.13864,1.13867,1.13851,1.13867,60000001.0
2006-11-14 17:38:00,1.13881,1.13892,1.1387,1.13892,140500000.0
2006-11-14 17:39:00,1.13897,1.13913,1.13897,1.13904,84200002.0
2006-11-14 17:40:00,1.13897,1.13897,1.13881,1.13882,57100000.0
2006-11-14 17:41:00,1.13876,1.13882,1.13875,1.13879,63300000.0
2006-11-14 17:42:00,1.13891,1.1392,1.13891,1.13908,58500000.0
2006-11-14 17:43:00,1.13889,1.13889,1.13846,1.13847,89400003.0
2006-11-14 17:44:00,1.13857,1.1387,1.1384,1.13868,108900002.0
2006-11-14 17:45:00,1.13863,1.13863,1.13857,1.13857,15300000.0
2006-11-14 17:46:00,1.1386,1.13871,1.1386,1.13864,92500000.0
2006-11-14 17:47:00,1.13859,1.13871,1.13859,1.13871,69800001.0
2006-11-14 17:48:00,1.13876,1.13916,1.13876,1.13916,42400000.0
2006-11-14 17:49:00,1.13884,1.13884,1.13873,1.13873,36599998.0
2006-11-14 17:50:00,1.13853,1.13866,1.13853,1.13864,76899999.0
2006-11-14 17:51:00,1.13861,1.13876,1.13854,1.13876,50500000.0
2006-11-14 17:52:00,1.13892,1.13892,1.13869,1.13869,43100000.0
2006-11-14 17:53:00,1.13856,1.13886,1.13856,1.13886,137999998.0
2006-11-14 17:54:00,1.13896,1.13902,1.1389,1.13902,72600001.0
2006-11-14 17:55:00,1.13901,1.13904,1.13891,1.139,81600000.0
2006-11-14 17:56:00,1.13893,1.13893,1.13879,1.1389,45500001.0
2006-11-14 17:57:00,1.13895,1.139,1.13882,1.13882,86900000.0
2006-11-14 17:58:00,1.13884,1.13904,1.13884,1.13899,111400002.0
2006-11-14 17:59:00,1.139,1.1391,1.13876,1.13876,121999999.0
2006-11-14 18:00:00,1.1388,1.13892,1.13877,1.13892,151499999.0
2006-11-14 18:01:00,1.13902,1.13915,1.139,1.139,562700003.0
2006-11-14 18:02:00,1.13904,1.13915,1.139,1.13906,804299996.0
2006-11-14 18:03:00,1.13907,1.13912,1.13897,1.13907,655900000.0
2006-11-14 18:04:00,1.13906,1.13914,1.13896,1.13897,794000005.0
2006-11-14 18:05:00,1.13897,1.13901,1.13882,1.13885,1022100000.0
2006-11-14 18:06:00,1.1388,1.13886,1.1387,1.1388,497500004.0
2006-11-14 18:07:00,1.13874,1.13885,1.1385,1.13869,1274990000.0
2006-11-14 18:08:00,1.1387,1.1388,1.13863,1.13867,967199995.0
2006-11-14 18:09:00,1.13875,1.13896,1.13874,1.13887,512300002.0
2006-11-14 18:10:00,1.139,1.13905,1.1389,1.13895,691800004.0
2006-11-14 18:11:00,1.13903,1.13903,1.13879,1.13903,730199999.0
2006-11-14 18:12:00,1.13907,1.13912,1.13899,1.13899,136699999.0
2006-11-14 18:13:00,1.13903,1.13919,1.13902,1.13916,369299998.0
2006-11-14 18:14:00,1.13912,1.13912,1.13895,1.13901,432099997.0
2006-11-14 18:15:00,1.1389,1.13901,1.13885,1.1389,565700004.0
2006-11-14 18:16:00,1.13892,1.13897,1.13873,1.13873,484999999.0
2006-11-14 18:17:00,1.13872,1.13897,1.13872,1.13882,924600000.0
2006-11-14 18:18:00,1.1388,1.13891,1.13877,1.13878,534500005.0
2006-11-14 18:19:00,1.13887,1.13893,1.13881,1.13884,258600003.0
2006-11-14 18:20:00,1.13885,1.13885,1.1387,1.13875,679200003.0
2006-11-14 18:21:00,1.1388,1.13883,1.13875,1.13875,168700001.0
2006-11-14 18:22:00,1.1388,1.13892,1.13878,1.13892,245299997.0
2006-11-14 18:23:00,1.139,1.13906,1.13893,1.13893,489499996.0
2006-11-14 18:24:00,1.13886,1.13886,1.13846,1.13851,688199997.0
2006-11-14 18:25:00,1.13848,1.13874,1.13848,1.13862,454999998.0
2006-11-14 18:26:00,1.13862,1.13872,1.13857,1.1386,768400006.0
2006-11-14 18:27:00,1.13867,1.13868,1.13858,1.13858,611500003.0
2006-11-14 18:28:00,1.13863,1.13877,1.13862,1.13862,437900001.0
2006-11-14 18:29:00,1.13859,1.13864,1.13847,1.13852,386500002.0
2006-11-14 18:30:00,1.13852,1.13864,1.13848,1.13852,1018000005.0
2006-11-14 18:31:00,1.13852,1.13863,1.13849,1.13857,390399998.0
2006-11-14 18:32:00,1.1386,1.13877,1.13854,1.13875,399700000.0
2006-11-14 18:33:00,1.13883,1.13911,1.13883,1.13911,479699998.0
2006-11-14 18:34:00,1.13911,1.13916,1.13898,1.13898,369499997.0
2006-11-14 18:35:00,1.13893,1.13893,1.1388,1.13888,522399999.0
2006-11-14 18:36:00,1.1389,1.13892,1.13882,1.13883,423199999.0
2006-11-14 18:37:00,1.13882,1.13889,1.13882,1.13883,168200000.0
2006-11-14 18:38:00,1.13888,1.1389,1.1388,1.1389,247300001.0
2006-11-14 18:39:00,1.13888,1.1389,1.13878,1.13882,56399999.0
2006-11-14 18:40:00,1.1388,1.13885,1.13875,1.1388,594000005.0
2006-11-14 18:41:00,1.13879,1.13882,1.1387,1.13874,167399999.0
2006-11-14 18:42:00,1.13875,1.13885,1.13872,1.13885,437499994.0
2006-11-14 18:43:00,1.13882,1.13882,1.13867,1.13872,587999998.0
2006-11-14 18:44:00,1.13885,1.13915,1.13885,1.13915,269300000.0
2006-11-14 18:45:00,1.13925,1.1393,1.13917,1.13917,420900002.0
2006-11-14 18:46:00,1.13921,1.13933,1.13919,1.13928,274799998.0
2006-11-14 18:47:00,1.1392,1.1392,1.13908,1.13913,105899998.0
2006-11-14 18:48:00,1.1392,1.13923,1.13913,1.13923,190000002.0
2006-11-14 18:49:00,1.13923,1.13923,1.13909,1.13912,133500002.0
2006-11-14 18:50:00,1.13907,1.13922,1.13906,1.13922,115499999.0
2006-11-14 18:51:00,1.1392,1.13926,1.13915,1.1392,126800001.0
2006-11-14 18:52:00,1.13918,1.13918,1.13908,1.13912,179200004.0
2006-11-14 18:53:00,1.13915,1.13926,1.13908,1.13908,630800009.0
2006-11-14 18:54:00,1.13905,1.1391,1.13896,1.13905,262900002.0
2006-11-14 18:55:00,1.13907,1.13923,1.13907,1.13919,438999999.0
2006-11-14 18:56:00,1.1392,1.1392,1.13915,1.13915,264400000.0
2006-11-14 18:57:00,1.1392,1.1394,1.13915,1.13923,387200004.0
2006-11-14 18:58:00,1.13928,1.13928,1.13916,1.13925,167100002.0
2006-11-14 18:59:00,1.13926,1.13926,1.13908,1.13911,599900000.0
2006-11-14 19:00:00,1.13914,1.13951,1.13914,1.13942,331500000.0
2006-11-14 19:01:00,1.13946,1.13946,1.13916,1.13916,69499999.0
2006-11-14 19:02:00,1.13914,1.13936,1.13914,1.13936,129800001.0
2006-11-14 19:03:00,1.1394,1.13952,1.13931,1.13935,454900005.0
2006-11-14 19:04:00,1.1394,1.13959,1.13932,1.13932,161000002.0
2006-11-14 19:05:00,1.13928,1.13943,1.13921,1.13921,231700000.0
2006-11-14 19:06:00,1.13921,1.13924,1.13904,1.13909,450000002.0
2006-11-14 19:07:00,1.13921,1.13932,1.1392,1.1392,174900003.0
2006-11-14 19:08:00,1.13916,1.13939,1.13916,1.13939,519400000.0
2006-11-14 19:09:00,1.13942,1.13947,1.13933,1.13935,729800008.0
2006-11-14 19:10:00,1.13942,1.13945,1.1392,1.1392,104400002.0
2006-11-14 19:11:00,1.13915,1.1392,1.1391,1.1392,404499997.0
2006-11-14 19:12:00,1.13917,1.13922,1.13912,1.13915,168500000.0
2006-11-14 19:13:00,1.13917,1.13935,1.13917,1.13924,104099999.0
2006-11-14 19:14:00,1.13922,1.13944,1.1392,1.13944,247600000.0
2006-11-14 19:15:00,1.1394,1.13947,1.1393,1.13947,306600003.0
2006-11-14 19:16:00,1.13952,1.13957,1.13952,1.13957,275100003.0
2006-11-14 19:17:00,1.1396,1.1396,1.13947,1.13959,352599998.0
2006-11-14 19:18:00,1.13959,1.13959,1.13942,1.13948,466900001.0
2006-11-14 19:19:00,1.13942,1.13952,1.13942,1.1395,112099999.0
2006-11-14 19:20:00,1.1395,1.1395,1.13945,1.13945,196200003.0
2006-11-14 19:21:00,1.1395,1.1395,1.13948,1.13948,169500002.0
2006-11-14 19:22:00,1.13948,1.13948,1.13942,1.13946,166000000.0
2006-11-14 19:23:00,1.13942,1.13943,1.13923,1.13935,62499999.0
2006-11-14 19:24:00,1.13942,1.13948,1.13939,1.13948,53100000.0
2006-11-14 19:25:00,1.13948,1.13948,1.13944,1.13948,90200001.0
2006-11-14 19:26:00,1.13952,1.13958,1.1395,1.1395,99200000.0
2006-11-14 19:27:00,1.13951,1.1396,1.13949,1.13953,414599999.0
2006-11-14 19:28:00,1.13961,1.13969,1.13961,1.13968,165100004.0
2006-11-14 19:29:00,1.13968,1.13968,1.13959,1.13962,82300002.0
2006-11-14 19:30:00,1.13966,1.13967,1.13952,1.13967,130299999.0
2006-11-14 19:31:00,1.13968,1.13968,1.13961,1.13961,99699999.0
2006-11-14 19:32:00,1.13976,1.14022,1.13976,1.13992,72899999.0
2006-11-14 19:33:00,1.13982,1.13982,1.13949,1.13949,239099999.0
2006-11-14 19:34:00,1.13945,1.13948,1.1394,1.13943,81900000.0
2006-11-14 19:35:00,1.13928,1.13928,1.13894,1.13899,79800003.0
2006-11-14 19:36:00,1.139,1.13909,1.13884,1.13884,154800000.0
2006-11-14 19:37:00,1.13904,1.13913,1.13896,1.13908,499000008.0
2006-11-14 19:38:00,1.13908,1.13915,1.1388,1.1388,208700000.0
2006-11-14 19:39:00,1.13872,1.13882,1.13864,1.13877,374799995.0
2006-11-14 19:40:00,1.13888,1.13902,1.13886,1.13895,277000004.0
2006-11-14 19:41:00,1.13886,1.13886,1.13873,1.13873,90100000.0
2006-11-14 19:42:00,1.13871,1.13882,1.13871,1.13874,129800000.0
2006-11-14 19:43:00,1.13873,1.13873,1.13843,1.13843,149599997.0
2006-11-14 19:44:00,1.13838,1.13838,1.13822,1.13822,68999999.0
2006-11-14 19:45:00,1.13819,1.13827,1.13818,1.13822,132500000.0
2006-11-14 19:46:00,1.13818,1.13818,1.13811,1.13817,80700001.0
2006-11-14 19:47:00,1.13811,1.13811,1.13804,1.13804,7900000.0
2006-11-14 19:48:00,1.13796,1.13798,1.13772,1.13777,73700000.0
2006-11-14 19:49:00,1.13783,1.13791,1.13783,1.13788,207000000.0
2006-11-14 19:50:00,1.13796,1.13804,1.13796,1.13802,95300001.0
2006-11-14 19:51:00,1.13804,1.13813,1.13804,1.13813,1500000.0
2006-11-14 19:52:00,1.13819,1.13823,1.13811,1.13817,123200002.0
2006-11-14 19:53:00,1.13822,1.13832,1.1382,1.1382,185500001.0
2006-11-14 19:54:00,1.13825,1.13836,1.13825,1.13832,55999999.0
2006-11-14 19:55:00,1.13833,1.1384,1.13822,1.13822,63900000.0
2006-11-14 19:56:00,1.13836,1.13836,1.13818,1.13823,220500002.0
2006-11-14 19:57:00,1.13826,1.13838,1.13826,1.13827,192899998.0
2006-11-14 19:58:00,1.13827,1.13836,1.13827,1.13832,140400000.0
2006-11-14 19:59:00,1.13832,1.13834,1.13811,1.1382,120500001.0
2006-11-14 20:00:00,1.13829,1.13833,1.13821,1.13821,73400000.0
2006-11-14 20:01:00,1.13812,1.13825,1.13812,1.13815,149900003.0
2006-11-14 20:02:00,1.13813,1.13817,1.138,1.13803,111100002.0
2006-11-14 20:03:00,1.13802,1.13807,1.13792,1.13797,524200002.0
2006-11-14 20:04:00,1.138,1.138,1.13782,1.13793,109200000.0
2006-11-14 20:05:00,1.13799,1.13813,1.13798,1.13812,122100001.0
2006-11-14 20:06:00,1.13819,1.13822,1.13816,1.1382,112300001.0
2006-11-14 20:07:00,1.13822,1.13837,1.13822,1.13837,143199999.0
2006-11-14 20:08:00,1.13837,1.13839,1.13829,1.13835,335899998.0
2006-11-14 20:09:00,1.13831,1.13843,1.13831,1.13835,318600002.0
2006-11-14 20:10:00,1.1383,1.13836,1.13824,1.13836,115799999.0
2006-11-14 20:11:00,1.1384,1.1384,1.1384,1.1384,325499998.0
2006-11-14 20:12:00,1.1384,1.13851,1.13838,1.1384,468900001.0
2006-11-14 20:13:00,1.13843,1.13843,1.13837,1.1384,138900001.0
2006-11-14 20:14:00,1.13835,1.13843,1.13833,1.13833,176400002.0
2006-11-14 20:15:00,1.13837,1.13845,1.13833,1.1384,614500007.0
2006-11-14 20:16:00,1.13839,1.13846,1.13831,1.13835,520999999.0
2006-11-14 20:17:00,1.13837,1.13845,1.13831,1.13837,299800002.0
2006-11-14 20:18:00,1.13837,1.13837,1.13833,1.13833,86399999.0
2006-11-14 20:19:00,1.13828,1.13841,1.13826,1.13841,142400000.0
2006-11-14 20:20:00,1.13843,1.13848,1.1384,1.1384,315700002.0
2006-11-14 20:21:00,1.13838,1.13838,1.13828,1.13836,354900002.0
2006-11-14 20:22:00,1.1384,1.1384,1.13825,1.13836,307700001.0
2006-11-14 20:23:00,1.13837,1.13837,1.13824,1.13825,384699998.0
2006-11-14 20:24:00,1.13827,1.13837,1.13825,1.13825,366500002.0
2006-11-14 20:25:00,1.13839,1.13854,1.13839,1.13845,150399999.0
2006-11-14 20:26:00,1.13845,1.13845,1.13843,1.13843,216600002.0
2006-11-14 20:27:00,1.13842,1.13851,1.13838,1.13838,230199999.0
2006-11-14 20:28:00,1.1384,1.13859,1.1384,1.13849,748900005.0
2006-11-14 20:29:00,1.13845,1.1385,1.1384,1.13845,381800001.0
2006-11-14 20:30:00,1.13843,1.1385,1.13843,1.1385,254300002.0
2006-11-14 20:31:00,1.13858,1.13866,1.13854,1.13855,571600000.0
2006-11-14 20:32:00,1.13853,1.1386,1.13851,1.13852,330500001.0
2006-11-14 20:33:00,1.13846,1.13861,1.13846,1.13847,198500001.0
2006-11-14 20:34:00,1.13845,1.13853,1.13845,1.13849,146500004.0
2006-11-14 20:35:00,1.13853,1.13853,1.13842,1.13847,114500001.0
2006-11-14 20:36:00,1.1385,1.13853,1.1384,1.1385,335500004.0
2006-11-14 20:37:00,1.13846,1.13846,1.13828,1.13835,152999998.0
2006-11-14 20:38:00,1.13835,1.13841,1.13832,1.1384,368899995.0
2006-11-14 20:39:00,1.13838,1.13843,1.13827,1.13836,470200004.0
2006-11-14 20:40:00,1.13829,1.13829,1.13811,1.13818,309799997.0
2006-11-14 20:41:00,1.13828,1.13836,1.13826,1.13832,570200003.0
2006-11-14 20:42:00,1.13832,1.13839,1.1383,1.13832,459900001.0
2006-11-14 20:43:00,1.13829,1.13835,1.1382,1.1382,155800000.0
2006-11-14 20:44:00,1.1382,1.13833,1.13819,1.13832,60999998.0
2006-11-14 20:45:00,1.1384,1.1384,1.13819,1.13821,250700001.0
2006-11-14 20:46:00,1.13826,1.13838,1.13826,1.13829,204400000.0
2006-11-14 20:47:00,1.13824,1.13831,1.13816,1.13816,222100000.0
2006-11-14 20:48:00,1.13816,1.13823,1.13814,1.13823,72600001.0
2006-11-14 20:49:00,1.13823,1.13825,1.1381,1.13816,358199997.0
2006-11-14 20:50:00,1.13811,1.13818,1.13811,1.13818,199999998.0
2006-11-14 20:51:00,1.13823,1.13823,1.13815,1.13823,86200001.0
2006-11-14 20:52:00,1.1382,1.1383,1.13814,1.1383,65900000.0
2006-11-14 20:53:00,1.13832,1.13844,1.13827,1.13827,171300000.0
2006-11-14 20:54:00,1.1383,1.13835,1.1382,1.13825,405000005.0
2006-11-14 20:55:00,1.1383,1.1383,1.13819,1.1382,324999998.0
2006-11-14 20:56:00,1.1382,1.13821,1.1381,1.13818,538500004.0
2006-11-14 20:57:00,1.13813,1.13822,1.13811,1.13822,426400002.0
2006-11-14 20:58:00,1.13823,1.13829,1.13817,1.13823,275600001.0
2006-11-14 20:59:00,1.13817,1.13828,1.13816,1.13818,268299998.0
2006-11-14 21:00:00,1.13815,1.13818,1.13805,1.1381,928100004.0
2006-11-14 21:01:00,1.13807,1.1381,1.138,1.13801,636300007.0
2006-11-14 21:02:00,1.13793,1.13794,1.13773,1.13775,71500000.0
2006-11-14 21:03:00,1.13781,1.13781,1.13758,1.13765,666000007.0
2006-11-14 21:04:00,1.13766,1.13769,1.1375,1.13757,878900001.0
2006-11-14 21:05:00,1.13745,1.13745,1.13716,1.13722,649199994.0
2006-11-14 21:06:00,1.13732,1.13743,1.13732,1.13738,158199999.0
2006-11-14 21:07:00,1.13743,1.13753,1.13737,1.13742,584199992.0
2006-11-14 21:08:00,1.13741,1.13755,1.13741,1.13749,182099998.0
2006-11-14 21:09:00,1.13738,1.13747,1.13735,1.13739,62600000.0
2006-11-14 21:10:00,1.13735,1.13735,1.13725,1.1373,287299998.0
2006-11-14 21:11:00,1.13731,1.13739,1.13726,1.13726,348099999.0
2006-11-14 21:12:00,1.13733,1.13739,1.13732,1.13737,302899995.0
2006-11-14 21:13:00,1.13743,1.13749,1.1374,1.13742,426900002.0
2006-11-14 21:14:00,1.13752,1.13757,1.13748,1.13749,183500003.0
2006-11-14 21:15:00,1.13747,1.13752,1.13739,1.13739,90500001.0
2006-11-14 21:16:00,1.13729,1.13732,1.13718,1.1372,214700003.0
2006-11-14 21:17:00,1.1372,1.1372,1.13709,1.13713,74099999.0
2006-11-14 21:18:00,1.13723,1.13727,1.1372,1.13721,48700000.0
2006-11-14 21:19:00,1.1371,1.1371,1.13698,1.13698,150800001.0
2006-11-14 21:20:00,1.13707,1.13715,1.13707,1.13713,79499999.0
2006-11-14 21:21:00,1.13709,1.13711,1.13709,1.13711,65500000.0
2006-11-14 21:22:00,1.13715,1.13715,1.13715,1.13715,73500000.0
2006-11-14 21:23:00,1.13705,1.13715,1.13705,1.13715,19700000.0
2006-11-14 21:24:00,1.137,1.13706,1.137,1.13706,25700000.0
2006-11-14 21:25:00,1.13713,1.13713,1.13698,1.13698,56599998.0
2006-11-14 21:26:00,1.137,1.13707,1.13696,1.13707,79900001.0
2006-11-14 21:27:00,1.13709,1.13709,1.13693,1.13693,133800000.0
2006-11-14 21:28:00,1.1369,1.13698,1.13686,1.13691,309499996.0
2006-11-14 21:29:00,1.1369,1.1369,1.13685,1.13685,168600003.0
2006-11-14 21:30:00,1.13689,1.13689,1.13682,1.13682,51200001.0
2006-11-14 21:31:00,1.1368,1.1368,1.1368,1.1368,83099999.0
2006-11-14 21:32:00,1.13681,1.13688,1.13678,1.13688,214900001.0
2006-11-14 21:33:00,1.13697,1.13702,1.13688,1.13688,141400000.0
2006-11-14 21:34:00,1.1369,1.13695,1.1369,1.13695,63900000.0
2006-11-14 21:35:00,1.13695,1.13698,1.13695,1.13695,88499996.0
2006-11-14 21:36:00,1.13699,1.13713,1.13699,1.137,33299999.0
2006-11-14 21:37:00,1.13712,1.13726,1.13711,1.13726,58999999.0
2006-11-14 21:38:00,1.1373,1.13731,1.13721,1.13728,60400001.0
2006-11-14 21:39:00,1.13724,1.13724,1.1371,1.1372,327800003.0
2006-11-14 21:40:00,1.1372,1.1372,1.13712,1.13715,289399997.0
2006-11-14 21:41:00,1.13722,1.13722,1.13718,1.1372,35900000.0
2006-11-14 21:42:00,1.13717,1.1372,1.13715,1.1372,151300000.0
2006-11-14 21:43:00,1.13722,1.13738,1.13722,1.13737,120499999.0
2006-11-14 21:44:00,1.13743,1.13747,1.13737,1.13747,96300001.0
2006-11-14 21:45:00,1.1375,1.1375,1.1375,1.1375,151600002.0
2006-11-14 21:46:00,1.13752,1.13765,1.13752,1.13757,217700001.0
2006-11-14 21:47:00,1.13755,1.13769,1.13755,1.13766,276500004.0
2006-11-14 21:48:00,1.13775,1.13793,1.13775,1.13788,122300000.0
2006-11-14 21:49:00,1.13784,1.13789,1.1378,1.13781,69999997.0
2006-11-14 21:50:00,1.13778,1.13778,1.13768,1.1377,94199999.0
2006-11-14 21:51:00,1.13768,1.13768,1.13757,1.13759,93400000.0
2006-11-14 21:52:00,1.13759,1.13759,1.13745,1.13745,53499999.0
2006-11-14 21:53:00,1.1374,1.1374,1.1374,1.1374,138800000.0
2006-11-14 21:54:00,1.13742,1.13754,1.13741,1.13745,153499999.0
2006-11-14 21:55:00,1.13749,1.13749,1.13746,1.13749,40800000.0
2006-11-14 21:56:00,1.13757,1.13757,1.13751,1.13751,22300000.0
2006-11-14 21:57:00,1.13758,1.1377,1.13751,1.13765,56700001.0
2006-11-14 21:58:00,1.1376,1.1377,1.1376,1.13767,49600000.0
2006-11-14 21:59:00,1.13762,1.13777,1.13762,1.13772,153899999.0
2006-11-14 22:00:00,1.13783,1.13793,1.13777,1.13777,212199999.0
2006-11-14 22:01:00,1.13782,1.13782,1.13777,1.13777,136799999.0
2006-11-14 22:02:00,1.13775,1.13785,1.13775,1.1378,440199998.0
2006-11-14 22:03:00,1.13775,1.1378,1.13775,1.1378,119400001.0
2006-11-14 22:04:00,1.13785,1.13785,1.13775,1.1378,146300000.0
2006-11-14 22:05:00,1.1378,1.13785,1.13775,1.13775,108000000.0
2006-11-14 22:06:00,1.13775,1.13785,1.13775,1.1378,260000001.0
2006-11-14 22:07:00,1.13785,1.13785,1.13775,1.13785,88800000.0
2006-11-14 22:08:00,1.13783,1.13785,1.1378,1.13785,120700002.0
2006-11-14 22:09:00,1.13773,1.13779,1.13768,1.13768,187800003.0
2006-11-14 22:10:00,1.13782,1.13782,1.1377,1.1377,107700003.0
2006-11-14 22:11:00,1.13765,1.13765,1.13756,1.13758,50800000.0
2006-11-14 22:12:00,1.13752,1.13763,1.13752,1.13758,182800002.0
2006-11-14 22:13:00,1.13758,1.13759,1.13749,1.13758,83300000.0
2006-11-14 22:14:00,1.13767,1.13774,1.13764,1.13772,110800001.0
2006-11-14 22:15:00,1.13772,1.13773,1.13734,1.1377,192699999.0
2006-11-14 22:16:00,1.13775,1.13777,1.1377,1.13777,98500000.0
2006-11-14 22:17:00,1.1377,1.13775,1.13765,1.13775,78499999.0
2006-11-14 22:18:00,1.13773,1.13773,1.13767,1.13768,57900000.0
2006-11-14 22:19:00,1.13768,1.13782,1.13768,1.13779,49600000.0
2006-11-14 22:20:00,1.1378,1.13785,1.1378,1.13785,70900000.0
2006-11-14 22:21:00,1.13782,1.13782,1.13765,1.13765,272300000.0
2006-11-14 22:22:00,1.13765,1.13775,1.13765,1.13765,161599999.0
2006-11-14 22:23:00,1.1377,1.13775,1.1377,1.13775,126399999.0
2006-11-14 22:24:00,1.13774,1.13782,1.13765,1.13782,156699998.0
2006-11-14 22:25:00,1.13785,1.13785,1.13775,1.13775,63800000.0
2006-11-14 22:26:00,1.1378,1.13785,1.1378,1.13785,57399997.0
2006-11-14 22:27:00,1.1378,1.13785,1.1378,1.1378,410799997.0
2006-11-14 22:28:00,1.13774,1.13777,1.13773,1.13773,77500000.0
2006-11-14 22:29:00,1.13774,1.13782,1.13771,1.13774,223800001.0
2006-11-14 22:30:00,1.1379,1.13794,1.13748,1.13759,78600000.0
2006-11-14 22:31:00,1.13766,1.13766,1.13759,1.13759,55800002.0
2006-11-14 22:32:00,1.13757,1.13766,1.13754,1.13761,100500002.0
2006-11-14 22:33:00,1.13764,1.13768,1.13762,1.13763,186300001.0
2006-11-14 22:34:00,1.13754,1.13765,1.1375,1.13758,311299998.0
2006-11-14 22:35:00,1.13765,1.13765,1.1376,1.1376,165899999.0
2006-11-14 22:36:00,1.13758,1.13758,1.13747,1.13752,76900001.0
2006-11-14 22:37:00,1.13755,1.1376,1.1375,1.1375,131100002.0
2006-11-14 22:38:00,1.13755,1.13765,1.13755,1.1376,108399999.0
2006-11-14 22:39:00,1.13765,1.13765,1.13755,1.13755,246700003.0
2006-11-14 22:40:00,1.13769,1.13769,1.13764,1.13764,55100000.0
2006-11-14 22:41:00,1.13767,1.13771,1.13764,1.13768,68500002.0
2006-11-14 22:42:00,1.13773,1.13773,1.13767,1.13767,57099999.0
2006-11-14 22:43:00,1.13767,1.1378,1.13764,1.13772,285199997.0
2006-11-14 22:44:00,1.1377,1.13775,1.13765,1.13765,151000001.0
2006-11-14 22:45:00,1.13761,1.13764,1.13761,1.13764,52199999.0
2006-11-14 22:46:00,1.1377,1.13783,1.1377,1.13782,82499999.0
2006-11-14 22:47:00,1.1377,1.1378,1.1376,1.1378,91800001.0
2006-11-14 22:48:00,1.13793,1.13811,1.13793,1.13797,47400000.0
2006-11-14 22:49:00,1.13797,1.13797,1.13788,1.13793,38500001.0
2006-11-14 22:50:00,1.13798,1.13802,1.13795,1.13801,90300001.0
2006-11-14 22:51:00,1.13806,1.13806,1.13772,1.13782,102100003.0
2006-11-14 22:52:00,1.1378,1.13784,1.13767,1.13778,160199997.0
2006-11-14 22:53:00,1.13785,1.13795,1.13785,1.13793,134400002.0
2006-11-14 22:54:00,1.13793,1.13814,1.13791,1.13806,63199999.0
2006-11-14 22:55:00,1.1381,1.13815,1.138,1.13805,387300006.0
2006-11-14 22:56:00,1.13802,1.13802,1.13792,1.13792,43899999.0
2006-11-14 22:57:00,1.13792,1.13807,1.13792,1.13805,170400001.0
2006-11-14 22:58:00,1.13817,1.13817,1.13798,1.13802,33800000.0
2006-11-14 22:59:00,1.13795,1.13795,1.13765,1.13775,138000001.0
2006-11-14 23:00:00,1.13763,1.13772,1.13763,1.13772,8000000.0
2006-11-14 23:01:00,1.1379,1.13796,1.13781,1.13786,74100000.0
2006-11-14 23:02:00,1.13778,1.13812,1.13777,1.13793,100900000.0
2006-11-14 23:03:00,1.13812,1.13813,1.13812,1.13813,8000000.0
2006-11-14 23:04:00,1.13812,1.13817,1.13811,1.13811,26299999.0
2006-11-14 23:05:00,1.1381,1.1381,1.13803,1.13805,40700001.0
2006-11-14 23:06:00,1.13807,1.13808,1.13793,1.13807,121100001.0
2006-11-14 23:07:00,1.1381,1.13818,1.13803,1.13818,122300000.0
2006-11-14 23:08:00,1.13815,1.13815,1.13803,1.1381,68600002.0
2006-11-14 23:09:00,1.1381,1.1381,1.13799,1.13807,113800000.0
2006-11-14 23:10:00,1.13802,1.13802,1.13795,1.13795,37000000.0
2006-11-14 23:11:00,1.13795,1.13815,1.13795,1.13815,88000002.0
2006-11-14 23:12:00,1.13811,1.13819,1.13807,1.13807,51100002.0
2006-11-14 23:13:00,1.13802,1.1381,1.138,1.13807,90800000.0
2006-11-14 23:14:00,1.13795,1.138,1.13795,1.138,67100000.0
2006-11-14 23:15:00,1.13808,1.13808,1.13798,1.138,105400000.0
2006-11-14 23:16:00,1.138,1.13802,1.13795,1.138,150199999.0
2006-11-14 23:17:00,1.138,1.13812,1.138,1.13804,83200002.0
2006-11-14 23:18:00,1.13797,1.13797,1.13764,1.13769,83199999.0
2006-11-14 23:19:00,1.13765,1.13765,1.13754,1.13758,71700000.0
2006-11-14 23:20:00,1.13759,1.13764,1.13753,1.13764,124399999.0
2006-11-14 23:21:00,1.13768,1.13779,1.13768,1.13777,59500000.0
2006-11-14 23:22:00,1.1377,1.13781,1.13755,1.13763,184600000.0
2006-11-14 23:23:00,1.13765,1.13789,1.13765,1.1378,104700000.0
2006-11-14 23:24:00,1.13782,1.1379,1.13768,1.13768,87000000.0
2006-11-14 23:25:00,1.13788,1.13788,1.13775,1.13775,147099999.0
2006-11-14 23:26:00,1.13776,1.13787,1.13774,1.13787,155500001.0
2006-11-14 23:27:00,1.1379,1.13795,1.13787,1.13792,194000002.0
2006-11-14 23:28:00,1.13791,1.13795,1.13785,1.13789,108500000.0
2006-11-14 23:29:00,1.13778,1.138,1.1376,1.13787,101799999.0
2006-11-14 23:30:00,1.13784,1.13784,1.13768,1.13768,44900000.0
2006-11-14 23:31:00,1.13767,1.13773,1.13767,1.13773,45900001.0
2006-11-14 23:32:00,1.13781,1.13781,1.1377,1.13772,137800000.0
2006-11-14 23:33:00,1.1376,1.13763,1.13752,1.13763,33400000.0
2006-11-14 23:34:00,1.1376,1.13772,1.13755,1.13772,47000000.0
2006-11-14 23:35:00,1.1376,1.13773,1.1376,1.1377,82599999.0
2006-11-14 23:36:00,1.13765,1.1377,1.13765,1.1377,68000000.0
2006-11-14 23:37:00,1.13761,1.13764,1.13761,1.13764,44999999.0
2006-11-14 23:38:00,1.1377,1.13787,1.1375,1.1375,67100000.0
2006-11-14 23:39:00,1.1376,1.13768,1.1376,1.13768,20700000.0
2006-11-14 23:40:00,1.13767,1.13767,1.13765,1.13765,49299998.0
2006-11-14 23:41:00,1.1376,1.13765,1.13755,1.13765,103000000.0
2006-11-14 23:42:00,1.1375,1.1375,1.13715,1.13729,53400000.0
2006-11-14 23:43:00,1.13725,1.13725,1.13716,1.1372,66499999.0
2006-11-14 23:44:00,1.13713,1.13713,1.13688,1.13705,185799997.0
2006-11-14 23:45:00,1.13725,1.13725,1.13706,1.1371,99799998.0
2006-11-14 23:46:00,1.13697,1.13701,1.13697,1.13701,57300002.0
2006-11-14 23:47:00,1.1371,1.1371,1.1371,1.1371,24900000.0
2006-11-14 23:48:00,1.13701,1.13701,1.13675,1.13675,115299998.0
2006-11-14 23:49:00,1.13678,1.1369,1.13678,1.1369,62800000.0
2006-11-14 23:50:00,1.13694,1.13703,1.13694,1.13703,47100001.0
2006-11-14 23:51:00,1.137,1.13707,1.13689,1.13698,85000000.0
2006-11-14 23:52:00,1.13712,1.1372,1.13697,1.13697,132200001.0
2006-11-14 23:53:00,1.13691,1.13717,1.13691,1.13717,111099999.0
2006-11-14 23:54:00,1.13707,1.13722,1.13707,1.13722,56999999.0
2006-11-14 23:55:00,1.1372,1.13735,1.13711,1.13735,120099999.0
2006-11-14 23:56:00,1.1372,1.13727,1.1372,1.13725,100200000.0
2006-11-14 23:57:00,1.13722,1.13722,1.13718,1.13718,3300000.0
2006-11-14 23:58:00,1.1372,1.13727,1.13712,1.13712,175799999.0
2006-11-14 23:59:00,1.13706,1.13719,1.13701,1.13705,56100000.0
2006-11-15 00:00:00,1.13695,1.1371,1.13695,1.1371,64600000.0
2006-11-15 00:01:00,1.13696,1.13712,1.13688,1.13712,23500000.0
2006-11-15 00:02:00,1.13719,1.13719,1.13699,1.13708,63900000.0
2006-11-15 00:03:00,1.13693,1.13702,1.13686,1.13701,37499999.0
2006-11-15 00:04:00,1.13723,1.13735,1.13723,1.13724,95400001.0
2006-11-15 00:05:00,1.13719,1.13758,1.13719,1.13758,64000000.0
2006-11-15 00:06:00,1.13758,1.13773,1.13755,1.13773,105000001.0
2006-11-15 00:07:00,1.13772,1.13799,1.13772,1.13799,88499999.0
2006-11-15 00:08:00,1.13798,1.13798,1.13775,1.13775,51400000.0
2006-11-15 00:09:00,1.13771,1.13778,1.13767,1.13777,57399999.0
2006-11-15 00:10:00,1.13768,1.13779,1.13759,1.13763,92700000.0
2006-11-15 00:11:00,1.1376,1.1376,1.13755,1.1376,63799999.0
2006-11-15 00:12:00,1.13765,1.13765,1.13755,1.1376,165700003.0
2006-11-15 00:13:00,1.1376,1.13765,1.13757,1.13765,27900000.0
2006-11-15 00:14:00,1.13758,1.13765,1.13755,1.1376,131700000.0
2006-11-15 00:15:00,1.13758,1.13762,1.13748,1.13748,228100001.0
2006-11-15 00:16:00,1.13737,1.13737,1.13721,1.13732,67899999.0
2006-11-15 00:17:00,1.13733,1.13733,1.13713,1.1372,82100003.0
2006-11-15 00:18:00,1.13721,1.13721,1.13698,1.13707,129900001.0
2006-11-15 00:19:00,1.13707,1.13726,1.13707,1.13718,116300001.0
2006-11-15 00:20:00,1.1371,1.13715,1.13702,1.1371,84300001.0
2006-11-15 00:21:00,1.1371,1.13722,1.13707,1.13722,82400001.0
2006-11-15 00:22:00,1.13722,1.13722,1.13705,1.13708,79900000.0
2006-11-15 00:23:00,1.13702,1.1371,1.13691,1.13702,131800000.0
2006-11-15 00:24:00,1.13715,1.13715,1.13705,1.1371,53600000.0
2006-11-15 00:25:00,1.13709,1.1372,1.13709,1.13713,47900001.0
2006-11-15 00:26:00,1.13714,1.13719,1.13679,1.13685,96800002.0
2006-11-15 00:27:00,1.13711,1.13718,1.13709,1.13718,146799996.0
2006-11-15 00:28:00,1.13708,1.13716,1.13693,1.13712,147199999.0
2006-11-15 00:29:00,1.13714,1.13723,1.13707,1.13707,97100000.0
2006-11-15 00:30:00,1.13701,1.13701,1.13688,1.13688,56499999.0
2006-11-15 00:31:00,1.13689,1.13707,1.13689,1.13696,119700003.0
2006-11-15 00:32:00,1.13715,1.13725,1.13715,1.13725,14400000.0
2006-11-15 00:33:00,1.13742,1.13752,1.1374,1.13744,76700000.0
2006-11-15 00:34:00,1.13763,1.13763,1.13747,1.13757,54600002.0
2006-11-15 00:35:00,1.1375,1.13764,1.13744,1.13744,80600000.0
2006-11-15 00:36:00,1.13723,1.13736,1.1371,1.13727,102300001.0
2006-11-15 00:37:00,1.13738,1.13745,1.13738,1.13745,25499999.0
2006-11-15 00:38:00,1.13733,1.13736,1.1372,1.1372,27300000.0
2006-11-15 00:39:00,1.1371,1.13744,1.1371,1.13744,47200000.0
2006-11-15 00:40:00,1.13759,1.13763,1.13725,1.13739,152999999.0
2006-11-15 00:41:00,1.13747,1.13758,1.13747,1.13758,33400000.0
2006-11-15 00:42:00,1.13765,1.13765,1.1376,1.1376,45799999.0
2006-11-15 00:43:00,1.1376,1.13765,1.13755,1.13765,87099999.0
2006-11-15 00:44:00,1.13755,1.13762,1.13755,1.1376,115900000.0
2006-11-15 00:45:00,1.13758,1.13761,1.13748,1.13753,19600000.0
2006-11-15 00:46:00,1.13755,1.13755,1.13755,1.13755,800000.0
2006-11-15 00:47:00,1.13752,1.13763,1.13748,1.13759,149400002.0
2006-11-15 00:48:00,1.13733,1.13748,1.1372,1.13729,92999999.0
2006-11-15 00:49:00,1.13744,1.13744,1.13706,1.13721,195300000.0
2006-11-15 00:50:00,1.13733,1.13742,1.13728,1.1373,135499999.0
2006-11-15 00:51:00,1.13727,1.13743,1.13716,1.13719,72499999.0
2006-11-15 00:52:00,1.13735,1.13735,1.13702,1.13728,63100000.0
2006-11-15 00:53:00,1.13728,1.13743,1.13719,1.13743,234699995.0
2006-11-15 00:54:00,1.13763,1.13763,1.13749,1.13754,144700003.0
2006-11-15 00:55:00,1.13751,1.13758,1.13749,1.13753,100199999.0
2006-11-15 00:56:00,1.13755,1.13755,1.13748,1.13748,86200001.0
2006-11-15 00:57:00,1.1375,1.13754,1.13739,1.13743,206199998.0
2006-11-15 00:58:00,1.13735,1.13758,1.13733,1.13733,65700000.0
2006-11-15 00:59:00,1.13741,1.13751,1.13741,1.13748,50000000.0
2006-11-15 01:00:00,1.13747,1.13751,1.13738,1.13742,105300000.0
2006-11-15 01:01:00,1.13738,1.13748,1.13731,1.13748,88000000.0
2006-11-15 01:02:00,1.13749,1.13751,1.13741,1.13742,60800001.0
2006-11-15 01:03:00,1.13723,1.13749,1.13714,1.13738,105100000.0
2006-11-15 01:04:00,1.1374,1.13745,1.13735,1.1374,86399999.0
2006-11-15 01:05:00,1.13745,1.13745,1.13725,1.1374,136599999.0
2006-11-15 01:06:00,1.13735,1.13735,1.13735,1.13735,2400000.0
2006-11-15 01:07:00,1.13744,1.13752,1.13744,1.13745,138700001.0
2006-11-15 01:08:00,1.1374,1.13745,1.13735,1.13745,156099997.0
2006-11-15 01:09:00,1.13732,1.13739,1.1373,1.13738,75800000.0
2006-11-15 01:10:00,1.1374,1.1374,1.13731,1.13731,53700000.0
2006-11-15 01:11:00,1.13739,1.13739,1.13736,1.13736,1600000.0
2006-11-15 01:12:00,1.1374,1.1374,1.1374,1.1374,39200001.0
2006-11-15 01:13:00,1.1374,1.1374,1.1374,1.1374,21299999.0
2006-11-15 01:14:00,1.13735,1.13735,1.13735,1.13735,13100000.0
2006-11-15 01:15:00,1.13738,1.13744,1.13729,1.13744,106500001.0
2006-11-15 01:16:00,1.1374,1.13747,1.13737,1.13742,37800000.0
2006-11-15 01:17:00,1.13752,1.13758,1.13748,1.13758,40700001.0
2006-11-15 01:18:00,1.13765,1.13765,1.13765,1.13765,7400000.0
2006-11-15 01:19:00,1.1376,1.1376,1.1376,1.1376,10400000.0
2006-11-15 01:20:00,1.1375,1.13759,1.13747,1.13759,96100001.0
2006-11-15 01:21:00,1.13758,1.1376,1.13755,1.13755,27700001.0
2006-11-15 01:22:00,1.1376,1.1376,1.1376,1.1376,11200000.0
2006-11-15 01:23:00,1.13756,1.13756,1.13756,1.13756,39800001.0
2006-11-15 01:24:00,1.1375,1.1375,1.13742,1.13742,36200002.0
2006-11-15 01:25:00,1.1375,1.13753,1.13745,1.13753,33200000.0
2006-11-15 01:26:00,1.13754,1.13754,1.13754,1.13754,25700000.0
2006-11-15 01:27:00,1.1376,1.1376,1.13753,1.13755,95200001.0
2006-11-15 01:28:00,1.13742,1.13764,1.1374,1.13747,133299997.0
2006-11-15 01:29:00,1.13765,1.13765,1.13753,1.1376,109400001.0
2006-11-15 01:30:00,1.13763,1.13769,1.13757,1.13757,60000002.0
2006-11-15 01:31:00,1.13762,1.13762,1.13747,1.13761,169899996.0
2006-11-15 01:32:00,1.1376,1.13765,1.1376,1.13765,15600000.0
2006-11-15 01:33:00,1.1376,1.1376,1.13758,1.13758,23200000.0
2006-11-15 01:34:00,1.13756,1.13756,1.13749,1.13749,12000000.0
2006-11-15 01:35:00,1.13763,1.13763,1.13762,1.13762,8000000.0
2006-11-15 01:36:00,1.13772,1.13772,1.13759,1.13761,87900000.0
2006-11-15 01:37:00,1.13756,1.13767,1.13756,1.13767,28800000.0
2006-11-15 01:38:00,1.13765,1.13775,1.13765,1.1377,123600002.0
2006-11-15 01:39:00,1.13769,1.13782,1.13769,1.13782,8000000.0
2006-11-15 01:40:00,1.13763,1.13783,1.13761,1.13775,124700000.0
2006-11-15 01:41:00,1.13782,1.13789,1.13753,1.13762,146400000.0
2006-11-15 01:42:00,1.13759,1.13769,1.13747,1.13769,28799999.0
2006-11-15 01:43:00,1.13776,1.13787,1.13776,1.13787,53700001.0
2006-11-15 01:44:00,1.13787,1.1379,1.13785,1.1379,37700000.0
2006-11-15 01:45:00,1.13781,1.13792,1.13766,1.13792,88100001.0
2006-11-15 01:46:00,1.1379,1.1379,1.13773,1.13784,81400001.0
2006-11-15 01:47:00,1.13789,1.13793,1.1377,1.1377,25000000.0
2006-11-15 01:48:00,1.13765,1.13765,1.13758,1.1376,91100002.0
2006-11-15 01:49:00,1.13768,1.13774,1.13766,1.13769,38500000.0
2006-11-15 01:50:00,1.13767,1.13775,1.13767,1.13775,12900000.0
2006-11-15 01:51:00,1.13773,1.13773,1.13758,1.13763,132000003.0
2006-11-15 01:52:00,1.13765,1.13774,1.13756,1.13757,110600000.0
2006-11-15 01:53:00,1.13759,1.13773,1.13754,1.13773,166000000.0
2006-11-15 01:54:00,1.1378,1.1378,1.13775,1.1378,34700000.0
2006-11-15 01:55:00,1.1377,1.13785,1.1377,1.13785,42900000.0
2006-11-15 01:56:00,1.13764,1.13764,1.13752,1.13752,68100000.0
2006-11-15 01:57:00,1.13754,1.1376,1.13742,1.13747,44300000.0
2006-11-15 01:58:00,1.1376,1.1376,1.13752,1.13752,42000001.0
2006-11-15 01:59:00,1.13747,1.13753,1.13728,1.13731,66600000.0
2006-11-15 02:00:00,1.1375,1.13758,1.13743,1.13743,188700002.0
2006-11-15 02:01:00,1.13752,1.13757,1.13752,1.13757,30699999.0
2006-11-15 02:02:00,1.1376,1.1376,1.1376,1.1376,77200001.0
2006-11-15 02:03:00,1.13756,1.1376,1.13747,1.1376,133200002.0
2006-11-15 02:04:00,1.1376,1.1376,1.13757,1.13757,59000000.0
2006-11-15 02:05:00,1.13762,1.13762,1.13748,1.13752,89800002.0
2006-11-15 02:06:00,1.1374,1.13753,1.1374,1.13753,116299999.0
2006-11-15 02:07:00,1.13755,1.13755,1.13742,1.13745,67500000.0
2006-11-15 02:08:00,1.13752,1.13761,1.13752,1.13755,93000000.0
2006-11-15 02:09:00,1.13758,1.13758,1.13751,1.13753,50899999.0
2006-11-15 02:10:00,1.13756,1.13765,1.13755,1.1376,102399999.0
2006-11-15 02:11:00,1.1376,1.1376,1.13755,1.1376,97600000.0
2006-11-15 02:12:00,1.13742,1.13754,1.13732,1.13734,110299998.0
2006-11-15 02:13:00,1.13758,1.13758,1.13753,1.13753,91800002.0
2006-11-15 02:14:00,1.13747,1.13747,1.13743,1.13743,24900000.0
2006-11-15 02:15:00,1.13748,1.13762,1.13744,1.13762,39800000.0
2006-11-15 02:16:00,1.13736,1.13751,1.13736,1.1375,101700000.0
2006-11-15 02:17:00,1.13765,1.13765,1.13762,1.13762,31200000.0
2006-11-15 02:18:00,1.13745,1.13764,1.13743,1.13743,98000001.0
2006-11-15 02:19:00,1.13752,1.13762,1.1375,1.1376,163700000.0
2006-11-15 02:20:00,1.13747,1.13755,1.13733,1.13735,89100000.0
2006-11-15 02:21:00,1.1376,1.13763,1.13736,1.13746,127199999.0
2006-11-15 02:22:00,1.13756,1.13763,1.13745,1.13763,170799997.0
2006-11-15 02:23:00,1.13758,1.13765,1.1375,1.13765,79599999.0
2006-11-15 02:24:00,1.1376,1.1376,1.13755,1.13755,22600000.0
2006-11-15 02:25:00,1.13755,1.13762,1.13755,1.13762,84400003.0
2006-11-15 02:26:00,1.13756,1.13756,1.13749,1.13749,7800000.0
2006-11-15 02:27:00,1.13753,1.13757,1.13753,1.13757,58399997.0
2006-11-15 02:28:00,1.1376,1.1376,1.1376,1.1376,17700001.0
2006-11-15 02:29:00,1.13755,1.13768,1.13755,1.13768,68599998.0
2006-11-15 02:30:00,1.13772,1.13772,1.1377,1.1377,131800001.0
2006-11-15 02:31:00,1.13757,1.13771,1.13753,1.13759,147900000.0
2006-11-15 02:32:00,1.13775,1.13775,1.1377,1.1377,26300000.0
2006-11-15 02:33:00,1.13775,1.13775,1.1377,1.1377,28500000.0
2006-11-15 02:34:00,1.13765,1.13767,1.13755,1.13755,102800000.0
2006-11-15 02:35:00,1.13758,1.13758,1.13752,1.13752,6400000.0
2006-11-15 02:36:00,1.13758,1.13758,1.13753,1.13753,36600000.0
2006-11-15 02:37:00,1.13746,1.13761,1.13746,1.13746,93600001.0
2006-11-15 02:38:00,1.13746,1.13758,1.13746,1.13758,97300000.0
2006-11-15 02:39:00,1.13759,1.13759,1.13749,1.13757,74899999.0
2006-11-15 02:40:00,1.13746,1.13751,1.13746,1.13751,36800001.0
2006-11-15 02:41:00,1.13747,1.13756,1.13741,1.13756,96600000.0
2006-11-15 02:42:00,1.1376,1.13765,1.1376,1.13765,57599999.0
2006-11-15 02:43:00,1.13765,1.13765,1.1376,1.1376,98200000.0
2006-11-15 02:44:00,1.13744,1.13744,1.13741,1.13741,22400001.0
2006-11-15 02:45:00,1.13726,1.13758,1.13724,1.13756,71400000.0
2006-11-15 02:46:00,1.13759,1.13781,1.13759,1.13773,36000000.0
2006-11-15 02:47:00,1.13778,1.13778,1.13775,1.13775,59599998.0
2006-11-15 02:48:00,1.1378,1.1378,1.13767,1.1377,104500001.0
2006-11-15 02:49:00,1.13779,1.13779,1.13776,1.13776,28700000.0
2006-11-15 02:50:00,1.1378,1.13785,1.13775,1.1378,58800000.0
2006-11-15 02:51:00,1.13785,1.13792,1.13779,1.13779,70499998.0
2006-11-15 02:52:00,1.13772,1.13779,1.13764,1.13766,129500000.0
2006-11-15 02:53:00,1.1377,1.13785,1.1377,1.13783,59999999.0
2006-11-15 02:54:00,1.13784,1.13793,1.13772,1.13792,137200002.0
2006-11-15 02:55:00,1.13801,1.13818,1.13791,1.13791,61300000.0
2006-11-15 02:56:00,1.13802,1.13811,1.13802,1.13803,82099999.0
2006-11-15 02:57:00,1.13799,1.13808,1.13797,1.13808,71700001.0
2006-11-15 02:58:00,1.13792,1.13807,1.13781,1.13794,48100000.0
2006-11-15 02:59:00,1.13812,1.13812,1.1379,1.13798,80400002.0
2006-11-15 03:00:00,1.13788,1.13788,1.13775,1.13788,28800000.0
2006-11-15 03:01:00,1.13783,1.13787,1.13783,1.13787,11900000.0
2006-11-15 03:02:00,1.13793,1.13795,1.1378,1.13795,126400001.0
2006-11-15 03:03:00,1.13791,1.13791,1.13776,1.13781,171500001.0
2006-11-15 03:04:00,1.1379,1.13799,1.13783,1.13783,133999999.0
2006-11-15 03:05:00,1.13783,1.13795,1.13783,1.13785,48000000.0
2006-11-15 03:06:00,1.13777,1.13787,1.13777,1.13787,58499999.0
2006-11-15 03:07:00,1.13788,1.13788,1.13788,1.13788,40599998.0
2006-11-15 03:08:00,1.1379,1.1379,1.13785,1.13785,57200000.0
2006-11-15 03:09:00,1.1379,1.13795,1.13785,1.1379,93900001.0
2006-11-15 03:10:00,1.13782,1.13782,1.13759,1.13781,97099998.0
2006-11-15 03:11:00,1.13795,1.13795,1.13785,1.13785,12900000.0
2006-11-15 03:12:00,1.1379,1.13795,1.1379,1.13792,80100000.0
2006-11-15 03:13:00,1.13794,1.13794,1.13775,1.13777,35100000.0
2006-11-15 03:14:00,1.13784,1.13802,1.13784,1.13793,81000000.0
2006-11-15 03:15:00,1.13791,1.13793,1.13785,1.13785,91099998.0
2006-11-15 03:16:00,1.13759,1.1378,1.13757,1.13765,28400001.0
2006-11-15 03:17:00,1.13793,1.13795,1.13785,1.13785,135600000.0
2006-11-15 03:18:00,1.13755,1.13794,1.13755,1.13794,129399998.0
2006-11-15 03:19:00,1.13778,1.13788,1.13769,1.13783,92200002.0
2006-11-15 03:20:00,1.13782,1.13792,1.13776,1.13788,118300001.0
2006-11-15 03:21:00,1.13793,1.13795,1.13785,1.13795,69600001.0
2006-11-15 03:22:00,1.13788,1.13788,1.13774,1.13787,59800000.0
2006-11-15 03:23:00,1.13785,1.13794,1.1376,1.13764,46200000.0
2006-11-15 03:24:00,1.13787,1.1379,1.13787,1.1379,20800000.0
2006-11-15 03:25:00,1.1379,1.13795,1.13785,1.13793,75100002.0
2006-11-15 03:26:00,1.13793,1.13795,1.13785,1.1379,116200001.0
2006-11-15 03:27:00,1.13793,1.13793,1.13782,1.13788,92200001.0
2006-11-15 03:28:00,1.1379,1.1379,1.1379,1.1379,41399998.0
2006-11-15 03:29:00,1.1379,1.1379,1.1378,1.13782,94800000.0
2006-11-15 03:30:00,1.1379,1.13797,1.13785,1.13785,87400000.0
2006-11-15 03:31:00,1.13785,1.1379,1.1378,1.1379,40900000.0
2006-11-15 03:32:00,1.13779,1.13779,1.13748,1.13771,128600003.0
2006-11-15 03:33:00,1.1378,1.13792,1.1378,1.13792,48800001.0
2006-11-15 03:34:00,1.13771,1.13795,1.13761,1.13788,128400001.0
2006-11-15 03:35:00,1.13782,1.13811,1.1377,1.1381,62200000.0
2006-11-15 03:36:00,1.13782,1.13789,1.13782,1.13789,55600000.0
2006-11-15 03:37:00,1.13791,1.13793,1.13775,1.13775,69300000.0
2006-11-15 03:38:00,1.13779,1.13791,1.13779,1.13791,39899999.0
2006-11-15 03:39:00,1.13767,1.1378,1.13757,1.13771,106900001.0
2006-11-15 03:40:00,1.1376,1.13789,1.13756,1.13768,203200001.0
2006-11-15 03:41:00,1.13765,1.13808,1.13765,1.13808,94800002.0
2006-11-15 03:42:00,1.1381,1.1381,1.13782,1.13782,74200001.0
2006-11-15 03:43:00,1.13795,1.13795,1.13782,1.13782,131899999.0
2006-11-15 03:44:00,1.13787,1.13787,1.13776,1.13776,33599999.0
2006-11-15 03:45:00,1.13779,1.13786,1.13778,1.13782,70200000.0
2006-11-15 03:46:00,1.13787,1.13787,1.13786,1.13786,68599998.0
2006-11-15 03:47:00,1.13783,1.13783,1.13775,1.1378,106400001.0
2006-11-15 03:48:00,1.13779,1.1379,1.13779,1.13783,88900003.0
2006-11-15 03:49:00,1.13792,1.13794,1.13784,1.13787,112800000.0
2006-11-15 03:50:00,1.13768,1.1379,1.1376,1.1379,101699998.0
2006-11-15 03:51:00,1.13781,1.13791,1.13781,1.1379,88900001.0
2006-11-15 03:52:00,1.1378,1.13791,1.13759,1.13782,98299999.0
2006-11-15 03:53:00,1.13788,1.13802,1.13785,1.13802,99800000.0
2006-11-15 03:54:00,1.13798,1.13798,1.13788,1.13792,81400002.0
2006-11-15 03:55:00,1.13799,1.13799,1.13782,1.13791,105600002.0
2006-11-15 03:56:00,1.1378,1.13796,1.1378,1.1379,39500000.0
2006-11-15 03:57:00,1.13765,1.13788,1.13764,1.13779,112400000.0
2006-11-15 03:58:00,1.13788,1.13798,1.13788,1.13798,78200003.0
2006-11-15 03:59:00,1.1379,1.13803,1.1379,1.13803,19700000.0
2006-11-15 04:00:00,1.13812,1.13812,1.13787,1.13791,82899998.0
2006-11-15 04:01:00,1.13793,1.13798,1.13782,1.13782,91099999.0
2006-11-15 04:02:00,1.13795,1.13795,1.13795,1.13795,22500000.0
2006-11-15 04:03:00,1.13781,1.13781,1.13779,1.13779,11200000.0
2006-11-15 04:04:00,1.13783,1.13792,1.1378,1.13788,97199999.0
2006-11-15 04:05:00,1.13789,1.13789,1.13783,1.13783,40900000.0
2006-11-15 04:06:00,1.13792,1.13792,1.13782,1.1379,49800001.0
2006-11-15 04:07:00,1.1379,1.13795,1.13785,1.13795,53900000.0
2006-11-15 04:08:00,1.13785,1.1379,1.13785,1.1379,59100003.0
2006-11-15 04:09:00,1.13772,1.13787,1.13763,1.13763,87500000.0
2006-11-15 04:10:00,1.1379,1.1379,1.1378,1.1379,196400003.0
2006-11-15 04:11:00,1.13792,1.13792,1.13751,1.13765,73200000.0
2006-11-15 04:12:00,1.13792,1.13795,1.13785,1.1379,157300003.0
2006-11-15 04:13:00,1.13795,1.13795,1.1379,1.1379,27100001.0
2006-11-15 04:14:00,1.1379,1.13795,1.13785,1.13785,52799999.0
2006-11-15 04:15:00,1.13787,1.13787,1.13776,1.13776,39200000.0
2006-11-15 04:16:00,1.13779,1.13786,1.13779,1.13786,15100000.0
2006-11-15 04:17:00,1.1378,1.13788,1.1378,1.13788,44800000.0
2006-11-15 04:18:00,1.13779,1.13794,1.13776,1.13794,113199996.0
2006-11-15 04:19:00,1.13785,1.13794,1.13763,1.13763,46500002.0
2006-11-15 04:20:00,1.1379,1.13797,1.13735,1.13739,97300000.0
2006-11-15 04:21:00,1.13776,1.13786,1.13772,1.13786,72200000.0
2006-11-15 04:22:00,1.13786,1.13793,1.13778,1.13785,102799998.0
2006-11-15 04:23:00,1.13773,1.13776,1.13767,1.13768,50500000.0
2006-11-15 04:24:00,1.13773,1.13786,1.13773,1.1378,51899999.0
2006-11-15 04:25:00,1.13787,1.13787,1.13783,1.13783,25200000.0
2006-11-15 04:26:00,1.13749,1.1379,1.13748,1.13775,164500000.0
2006-11-15 04:27:00,1.13784,1.13794,1.13784,1.13794,37399998.0
2006-11-15 04:28:00,1.13759,1.13781,1.13759,1.13767,102300001.0
2006-11-15 04:29:00,1.13787,1.13787,1.13775,1.13783,100200000.0
2006-11-15 04:30:00,1.13785,1.13795,1.13785,1.13795,71800002.0
2006-11-15 04:31:00,1.13782,1.13804,1.13777,1.13777,134200003.0
2006-11-15 04:32:00,1.13785,1.138,1.13785,1.13798,55499999.0
2006-11-15 04:33:00,1.13796,1.13801,1.13786,1.13787,100299999.0
2006-11-15 04:34:00,1.13791,1.13801,1.13786,1.13798,133500003.0
2006-11-15 04:35:00,1.13802,1.13802,1.138,1.138,44500002.0
2006-11-15 04:36:00,1.13797,1.138,1.13795,1.13798,91500000.0
2006-11-15 04:37:00,1.13792,1.13799,1.13792,1.13799,37499999.0
2006-11-15 04:38:00,1.13793,1.13803,1.13781,1.13799,44499999.0
2006-11-15 04:39:00,1.13798,1.138,1.13798,1.138,19900000.0
2006-11-15 04:40:00,1.13798,1.138,1.13795,1.13795,88799999.0
2006-11-15 04:41:00,1.13805,1.13808,1.13783,1.1379,201200003.0
2006-11-15 04:42:00,1.138,1.138,1.138,1.138,78799999.0
2006-11-15 04:43:00,1.13797,1.13801,1.13784,1.1379,70600000.0
2006-11-15 04:44:00,1.13789,1.13804,1.13789,1.13795,77600000.0
2006-11-15 04:45:00,1.13792,1.13798,1.13787,1.13787,113499999.0
2006-11-15 04:46:00,1.1379,1.13792,1.13785,1.1379,99299999.0
2006-11-15 04:47:00,1.13785,1.13795,1.13785,1.13787,111200002.0
2006-11-15 04:48:00,1.1379,1.1379,1.13785,1.13785,60000000.0
2006-11-15 04:49:00,1.13778,1.13786,1.13752,1.13752,103100002.0
2006-11-15 04:50:00,1.13785,1.13795,1.13785,1.13785,38900000.0
2006-11-15 04:51:00,1.13795,1.13795,1.13785,1.1379,131700002.0
2006-11-15 04:52:00,1.1379,1.1379,1.1378,1.13787,59800000.0
2006-11-15 04:53:00,1.13787,1.13795,1.13785,1.1379,81400000.0
2006-11-15 04:54:00,1.13782,1.13793,1.13775,1.1378,152399999.0
2006-11-15 04:55:00,1.13785,1.13795,1.13785,1.13792,87600000.0
2006-11-15 04:56:00,1.13787,1.13796,1.13787,1.1379,51100001.0
2006-11-15 04:57:00,1.13795,1.13795,1.13785,1.1379,63399998.0
2006-11-15 04:58:00,1.13794,1.13796,1.13794,1.13796,1600000.0
2006-11-15 04:59:00,1.13806,1.1382,1.13799,1.1382,70000001.0
2006-11-15 05:00:00,1.13816,1.13826,1.13804,1.13822,57600001.0
2006-11-15 05:01:00,1.13835,1.13835,1.13803,1.13804,65199999.0
2006-11-15 05:02:00,1.13804,1.13823,1.13804,1.13804,109499999.0
2006-11-15 05:03:00,1.138,1.13818,1.13791,1.13791,51100000.0
2006-11-15 05:04:00,1.13795,1.1381,1.13795,1.13807,67100001.0
2006-11-15 05:05:00,1.1381,1.1381,1.1381,1.1381,10400000.0
2006-11-15 05:06:00,1.1381,1.1381,1.1381,1.1381,800000.0
2006-11-15 05:07:00,1.13818,1.13818,1.13803,1.1381,109800001.0
2006-11-15 05:08:00,1.13815,1.1382,1.13806,1.1381,52400000.0
2006-11-15 05:09:00,1.13806,1.13806,1.13793,1.13793,118200000.0
2006-11-15 05:10:00,1.13795,1.138,1.13792,1.13798,98200000.0
2006-11-15 05:11:00,1.13804,1.13811,1.13798,1.13798,80999999.0
2006-11-15 05:12:00,1.13809,1.13809,1.13801,1.13801,62899999.0
2006-11-15 05:13:00,1.13792,1.13802,1.13792,1.13798,53300000.0
2006-11-15 05:14:00,1.13798,1.13802,1.13787,1.13802,120199999.0
2006-11-15 05:15:00,1.13794,1.13798,1.13786,1.13786,130400000.0
2006-11-15 05:16:00,1.13799,1.13809,1.13793,1.13796,51800000.0
2006-11-15 05:17:00,1.13798,1.13798,1.13786,1.13786,64800001.0
2006-11-15 05:18:00,1.13791,1.13805,1.13791,1.138,114600001.0
2006-11-15 05:19:00,1.13802,1.13802,1.13787,1.13797,34400000.0
2006-11-15 05:20:00,1.1381,1.13817,1.13801,1.13813,141100002.0
2006-11-15 05:21:00,1.13807,1.13807,1.13803,1.13803,58899997.0
2006-11-15 05:22:00,1.138,1.138,1.13795,1.138,46500002.0
2006-11-15 05:23:00,1.13798,1.13805,1.13795,1.13798,120600000.0
2006-11-15 05:24:00,1.13805,1.13805,1.13805,1.13805,2400000.0
2006-11-15 05:25:00,1.13785,1.1381,1.1378,1.1381,125800002.0
2006-11-15 05:26:00,1.138,1.13805,1.13795,1.13795,35999999.0
2006-11-15 05:27:00,1.13792,1.13811,1.13792,1.13803,47200001.0
2006-11-15 05:28:00,1.13802,1.13808,1.13797,1.13802,105400002.0
2006-11-15 05:29:00,1.13797,1.13797,1.13789,1.13792,52800001.0
2006-11-15 05:30:00,1.13785,1.13798,1.13785,1.13794,188700000.0
2006-11-15 05:31:00,1.138,1.13805,1.13792,1.138,72700000.0
2006-11-15 05:32:00,1.13805,1.13805,1.13805,1.13805,34400001.0
2006-11-15 05:33:00,1.138,1.138,1.138,1.138,23200000.0
2006-11-15 05:34:00,1.13795,1.138,1.13793,1.13793,13200000.0
2006-11-15 05:35:00,1.138,1.138,1.13798,1.13798,41099999.0
2006-11-15 05:36:00,1.1379,1.13812,1.1379,1.13799,83200001.0
2006-11-15 05:37:00,1.13791,1.13794,1.13791,1.13794,47100001.0
2006-11-15 05:38:00,1.13792,1.138,1.13786,1.13787,43800000.0
2006-11-15 05:39:00,1.138,1.13805,1.13795,1.13805,128200000.0
2006-11-15 05:40:00,1.13797,1.13801,1.13788,1.13792,97100001.0
2006-11-15 05:41:00,1.13795,1.13803,1.13794,1.13803,68200002.0
2006-11-15 05:42:00,1.13791,1.13825,1.13777,1.13821,79300001.0
2006-11-15 05:43:00,1.13788,1.13802,1.13788,1.13802,39200001.0
2006-11-15 05:44:00,1.13789,1.13802,1.13789,1.13797,69100001.0
2006-11-15 05:45:00,1.13789,1.13803,1.13788,1.13788,73200002.0
2006-11-15 05:46:00,1.1379,1.13795,1.1379,1.13795,55100000.0
2006-11-15 05:47:00,1.1379,1.13792,1.13782,1.1379,49400000.0
2006-11-15 05:48:00,1.13781,1.13784,1.13781,1.13784,24099999.0
2006-11-15 05:49:00,1.13783,1.1379,1.13783,1.1379,24500000.0
2006-11-15 05:50:00,1.1379,1.13801,1.13788,1.13794,127400001.0
2006-11-15 05:51:00,1.13778,1.13791,1.13778,1.1379,135300000.0
2006-11-15 05:52:00,1.13805,1.13805,1.13792,1.13792,143999999.0
2006-11-15 05:53:00,1.13805,1.13805,1.13788,1.13789,84600001.0
2006-11-15 05:54:00,1.13809,1.13809,1.13806,1.13806,32500000.0
2006-11-15 05:55:00,1.1381,1.13812,1.13805,1.13812,145100003.0
2006-11-15 05:56:00,1.13805,1.13805,1.13802,1.13802,2400000.0
2006-11-15 05:57:00,1.13795,1.138,1.13795,1.138,85200002.0
2006-11-15 05:58:00,1.138,1.13805,1.13795,1.13795,92400000.0
2006-11-15 05:59:00,1.13799,1.13801,1.13799,1.13801,37600000.0
2006-11-15 06:00:00,1.13803,1.13803,1.13793,1.13793,51000001.0
2006-11-15 06:01:00,1.13792,1.13801,1.13785,1.13798,74200000.0
2006-11-15 06:02:00,1.13795,1.13805,1.1379,1.13795,157199999.0
2006-11-15 06:03:00,1.13795,1.13802,1.13795,1.138,66699999.0
2006-11-15 06:04:00,1.13786,1.13803,1.13776,1.13792,102400002.0
2006-11-15 06:05:00,1.13805,1.13805,1.13792,1.13795,85500000.0
2006-11-15 06:06:00,1.13808,1.13808,1.13792,1.13794,123299999.0
2006-11-15 06:07:00,1.1381,1.13811,1.13801,1.13801,20800000.0
2006-11-15 06:08:00,1.13808,1.13812,1.13802,1.13804,61600001.0
2006-11-15 06:09:00,1.13801,1.13806,1.13801,1.13802,9400000.0
2006-11-15 06:10:00,1.13813,1.13813,1.13789,1.13808,93699997.0
2006-11-15 06:11:00,1.13771,1.13813,1.13771,1.13808,34800000.0
2006-11-15 06:12:00,1.13796,1.13805,1.13796,1.13799,58300000.0
2006-11-15 06:13:00,1.13801,1.13804,1.13801,1.13804,27900000.0
2006-11-15 06:14:00,1.13802,1.13808,1.13798,1.13808,70800003.0
2006-11-15 06:15:00,1.1381,1.13813,1.13796,1.13807,84300002.0
2006-11-15 06:16:00,1.138,1.13805,1.13795,1.13803,152900001.0
2006-11-15 06:17:00,1.13801,1.13808,1.13798,1.13808,67900001.0
2006-11-15 06:18:00,1.13812,1.13817,1.13805,1.1381,160600000.0
2006-11-15 06:19:00,1.13818,1.13819,1.13813,1.13819,74100001.0
2006-11-15 06:20:00,1.13817,1.1382,1.13817,1.1382,72700002.0
2006-11-15 06:21:00,1.13811,1.13819,1.13804,1.13819,99300003.0
2006-11-15 06:22:00,1.1382,1.1382,1.13804,1.13806,79500000.0
2006-11-15 06:23:00,1.13803,1.13803,1.13791,1.13799,82099999.0
2006-11-15 06:24:00,1.138,1.13802,1.13795,1.138,153200002.0
2006-11-15 06:25:00,1.13793,1.13793,1.13762,1.13762,109400000.0
2006-11-15 06:26:00,1.13802,1.13818,1.13802,1.13806,89300002.0
2006-11-15 06:27:00,1.1381,1.1381,1.13805,1.13808,94000001.0
2006-11-15 06:28:00,1.13805,1.13815,1.138,1.138,49900001.0
2006-11-15 06:29:00,1.13792,1.13804,1.13781,1.13804,125800000.0
2006-11-15 06:30:00,1.13812,1.13812,1.13812,1.13812,5600000.0
2006-11-15 06:31:00,1.13789,1.13806,1.13784,1.13785,153700000.0
2006-11-15 06:32:00,1.1381,1.1381,1.1381,1.1381,54000002.0
2006-11-15 06:33:00,1.13808,1.13808,1.13797,1.13798,114500001.0
2006-11-15 06:34:00,1.13806,1.13808,1.13802,1.13808,54700000.0
2006-11-15 06:35:00,1.13805,1.13815,1.13805,1.13805,135999998.0
2006-11-15 06:36:00,1.13798,1.13815,1.13795,1.13812,182600001.0
2006-11-15 06:37:00,1.13809,1.13809,1.13798,1.13802,127900003.0
2006-11-15 06:38:00,1.13808,1.13808,1.138,1.138,55000001.0
2006-11-15 06:39:00,1.13797,1.13798,1.13792,1.13792,89199998.0
2006-11-15 06:40:00,1.13797,1.13802,1.13791,1.13802,58400000.0
2006-11-15 06:41:00,1.13798,1.13798,1.13789,1.13792,42200000.0
2006-11-15 06:42:00,1.13792,1.13798,1.13787,1.13797,82899998.0
2006-11-15 06:43:00,1.13795,1.13799,1.13791,1.13792,147800003.0
2006-11-15 06:44:00,1.13782,1.13793,1.13782,1.13785,36800000.0
2006-11-15 06:45:00,1.13789,1.1379,1.13777,1.13777,75800001.0
2006-11-15 06:46:00,1.13776,1.13789,1.13776,1.13783,196000003.0
2006-11-15 06:47:00,1.13775,1.13788,1.13775,1.13788,71500001.0
2006-11-15 06:48:00,1.13789,1.13789,1.13778,1.13785,32700000.0
2006-11-15 06:49:00,1.13775,1.13775,1.13775,1.13775,12100000.0
2006-11-15 06:50:00,1.1378,1.13782,1.13775,1.1378,109100003.0
2006-11-15 06:51:00,1.13762,1.13796,1.13755,1.1377,143000000.0
2006-11-15 06:52:00,1.13777,1.13782,1.13766,1.13767,98100000.0
2006-11-15 06:53:00,1.13778,1.13778,1.13778,1.13778,32200001.0
2006-11-15 06:54:00,1.1378,1.1378,1.1378,1.1378,56200001.0
2006-11-15 06:55:00,1.13787,1.13789,1.13785,1.13789,60900000.0
2006-11-15 06:56:00,1.13788,1.1379,1.13783,1.13783,69800000.0
2006-11-15 06:57:00,1.13766,1.13778,1.13761,1.13766,83500001.0
2006-11-15 06:58:00,1.13777,1.13777,1.13773,1.13773,18400000.0
2006-11-15 06:59:00,1.13762,1.13786,1.13762,1.13786,181600003.0
2006-11-15 07:00:00,1.13785,1.1379,1.13785,1.13785,141200003.0
2006-11-15 07:01:00,1.13795,1.13795,1.13785,1.13785,149999997.0
2006-11-15 07:02:00,1.13792,1.13792,1.13776,1.13787,79100000.0
2006-11-15 07:03:00,1.13795,1.13795,1.13785,1.1379,135000002.0
2006-11-15 07:04:00,1.13763,1.13785,1.1376,1.13783,123800000.0
2006-11-15 07:05:00,1.1378,1.1379,1.1378,1.1379,110300003.0
2006-11-15 07:06:00,1.13792,1.13792,1.13781,1.13782,29400000.0
2006-11-15 07:07:00,1.13782,1.13788,1.13782,1.13782,66699998.0
2006-11-15 07:08:00,1.13781,1.13781,1.13779,1.13779,6500000.0
2006-11-15 07:09:00,1.13779,1.13792,1.13779,1.13783,83400000.0
2006-11-15 07:10:00,1.1379,1.13793,1.1379,1.13793,66799999.0
2006-11-15 07:11:00,1.13788,1.13788,1.13771,1.13771,21600000.0
2006-11-15 07:12:00,1.13768,1.13779,1.13768,1.13774,107000002.0
2006-11-15 07:13:00,1.13778,1.13781,1.13766,1.13778,99100001.0
2006-11-15 07:14:00,1.13775,1.1378,1.13775,1.13777,45800000.0
2006-11-15 07:15:00,1.13777,1.13782,1.13777,1.1378,72400002.0
2006-11-15 07:16:00,1.1378,1.13785,1.1377,1.13775,110900001.0
2006-11-15 07:17:00,1.13774,1.13774,1.13773,1.13773,10400000.0
2006-11-15 07:18:00,1.13765,1.13778,1.13765,1.13778,101700000.0
2006-11-15 07:19:00,1.13775,1.1378,1.13775,1.1378,47800000.0
2006-11-15 07:20:00,1.13778,1.13779,1.13771,1.13778,75100000.0
2006-11-15 07:21:00,1.13777,1.13785,1.13775,1.1378,131000000.0
2006-11-15 07:22:00,1.13775,1.1378,1.13775,1.1378,70700002.0
2006-11-15 07:23:00,1.1378,1.1378,1.1378,1.1378,4000000.0
2006-11-15 07:24:00,1.13766,1.13778,1.13759,1.13768,96500002.0
2006-11-15 07:25:00,1.13778,1.13782,1.13773,1.13774,116400001.0
2006-11-15 07:26:00,1.13778,1.13779,1.13768,1.13768,24400000.0
2006-11-15 07:27:00,1.13773,1.13774,1.13773,1.13774,23900000.0
2006-11-15 07:28:00,1.13775,1.13787,1.13775,1.1378,100899999.0
2006-11-15 07:29:00,1.13772,1.1378,1.13772,1.1378,14600000.0
2006-11-15 07:30:00,1.13775,1.13775,1.13775,1.13775,11300000.0
2006-11-15 07:31:00,1.13778,1.13779,1.13767,1.13772,214800002.0
2006-11-15 07:32:00,1.13779,1.13779,1.13776,1.13776,33000000.0
2006-11-15 07:33:00,1.1378,1.13782,1.13775,1.1378,72299999.0
2006-11-15 07:34:00,1.13753,1.1377,1.1374,1.1377,121199999.0
2006-11-15 07:35:00,1.13775,1.13785,1.13775,1.1378,104899999.0
2006-11-15 07:36:00,1.1378,1.13785,1.13772,1.13777,56300000.0
2006-11-15 07:37:00,1.13767,1.13771,1.13751,1.13761,104500000.0
2006-11-15 07:38:00,1.13785,1.13785,1.13775,1.1378,23700000.0
2006-11-15 07:39:00,1.13775,1.13778,1.13769,1.13769,46800000.0
2006-11-15 07:40:00,1.13735,1.13758,1.13735,1.13752,27900001.0
2006-11-15 07:41:00,1.13747,1.1376,1.1374,1.1374,42100001.0
2006-11-15 07:42:00,1.13767,1.13775,1.13765,1.13775,92099999.0
2006-11-15 07:43:00,1.13773,1.13773,1.13761,1.13763,75500000.0
2006-11-15 07:44:00,1.1377,1.13775,1.1376,1.13775,123800000.0
2006-11-15 07:45:00,1.13762,1.13779,1.13762,1.13769,105299998.0
2006-11-15 07:46:00,1.13758,1.1376,1.13758,1.1376,18300000.0
2006-11-15 07:47:00,1.13755,1.1376,1.13755,1.1376,10300000.0
2006-11-15 07:48:00,1.13735,1.13755,1.13735,1.13755,92399999.0
2006-11-15 07:49:00,1.1376,1.13765,1.13755,1.1376,68100001.0
2006-11-15 07:50:00,1.13758,1.13762,1.13746,1.13746,18500000.0
2006-11-15 07:51:00,1.13752,1.13759,1.1375,1.13754,65300000.0
2006-11-15 07:52:00,1.13756,1.13756,1.13749,1.13749,7700000.0
2006-11-15 07:53:00,1.13753,1.13758,1.13753,1.13758,32199999.0
2006-11-15 07:54:00,1.1376,1.13764,1.13752,1.13754,56499999.0
2006-11-15 07:55:00,1.13737,1.13752,1.13734,1.1374,99199999.0
2006-11-15 07:56:00,1.13767,1.13767,1.13767,1.13767,10600000.0
2006-11-15 07:57:00,1.13752,1.13754,1.13729,1.13736,225000002.0
2006-11-15 07:58:00,1.13758,1.13758,1.13747,1.13752,28000000.0
2006-11-15 07:59:00,1.13745,1.13753,1.13745,1.1375,60300001.0
2006-11-15 08:00:00,1.13747,1.1376,1.13747,1.13757,90300001.0
2006-11-15 08:01:00,1.13735,1.13751,1.13724,1.13751,51000000.0
2006-11-15 08:02:00,1.13751,1.13767,1.13751,1.13761,121800002.0
2006-11-15 08:03:00,1.13757,1.13765,1.13755,1.13765,36200000.0
2006-11-15 08:04:00,1.13758,1.13765,1.13755,1.13765,58199999.0
2006-11-15 08:05:00,1.13758,1.13758,1.1375,1.13753,135099999.0
2006-11-15 08:06:00,1.1376,1.13769,1.1376,1.13767,77399999.0
2006-11-15 08:07:00,1.1376,1.13762,1.13755,1.1376,127799996.0
2006-11-15 08:08:00,1.13759,1.13759,1.13753,1.13753,11700000.0
2006-11-15 08:09:00,1.1376,1.13768,1.13753,1.13753,156999999.0
2006-11-15 08:10:00,1.13763,1.13783,1.13759,1.13783,89300000.0
2006-11-15 08:11:00,1.13782,1.13785,1.13773,1.13785,96600001.0
2006-11-15 08:12:00,1.13785,1.13785,1.1378,1.1378,32700001.0
2006-11-15 08:13:00,1.13783,1.13787,1.13775,1.13775,65800000.0
2006-11-15 08:14:00,1.1377,1.13773,1.13769,1.13769,80000001.0
2006-11-15 08:15:00,1.1377,1.13773,1.13765,1.13765,101299998.0
2006-11-15 08:16:00,1.1377,1.1377,1.13765,1.13765,56200001.0
2006-11-15 08:17:00,1.1377,1.1377,1.13765,1.13767,49500000.0
2006-11-15 08:18:00,1.13765,1.13765,1.13765,1.13765,800000.0
2006-11-15 08:19:00,1.13766,1.13778,1.13765,1.13765,125500000.0
2006-11-15 08:20:00,1.1377,1.13778,1.1377,1.13778,114500000.0
2006-11-15 08:21:00,1.1378,1.1378,1.1376,1.13776,84299999.0
2006-11-15 08:22:00,1.1378,1.13782,1.13778,1.1378,49799999.0
2006-11-15 08:23:00,1.1378,1.13785,1.13775,1.1378,40800000.0
2006-11-15 08:24:00,1.13775,1.13777,1.13769,1.13777,85199999.0
2006-11-15 08:25:00,1.13775,1.13775,1.13763,1.1377,110300002.0
2006-11-15 08:26:00,1.1376,1.13762,1.1376,1.13762,15100000.0
2006-11-15 08:27:00,1.13743,1.13759,1.13743,1.13759,53600001.0
2006-11-15 08:28:00,1.13764,1.13767,1.13764,1.13767,12500000.0
2006-11-15 08:29:00,1.13764,1.13764,1.13743,1.13743,48799999.0
2006-11-15 08:30:00,1.13743,1.13753,1.13743,1.1375,61299999.0
2006-11-15 08:31:00,1.13751,1.13751,1.13738,1.13741,50700000.0
2006-11-15 08:32:00,1.13744,1.13749,1.13731,1.13731,140200000.0
2006-11-15 08:33:00,1.13725,1.13751,1.13725,1.13751,55500000.0
2006-11-15 08:34:00,1.13747,1.13747,1.13733,1.13739,69599997.0
2006-11-15 08:35:00,1.13736,1.13736,1.13709,1.13715,91299998.0
2006-11-15 08:36:00,1.13713,1.13713,1.13705,1.13705,28900001.0
2006-11-15 08:37:00,1.13697,1.13697,1.13661,1.13669,91100002.0
2006-11-15 08:38:00,1.13669,1.13672,1.13661,1.13672,74100000.0
2006-11-15 08:39:00,1.13666,1.13666,1.13648,1.13649,30300000.0
2006-11-15 08:40:00,1.13654,1.13663,1.13654,1.13663,49899999.0
2006-11-15 08:41:00,1.13663,1.13663,1.13641,1.13641,104999999.0
2006-11-15 08:42:00,1.13645,1.1365,1.13645,1.1365,86500001.0
2006-11-15 08:43:00,1.13658,1.13659,1.13653,1.13655,64299999.0
2006-11-15 08:44:00,1.13677,1.13677,1.13673,1.13673,900000.0
2006-11-15 08:45:00,1.1369,1.13698,1.1369,1.13698,102800001.0
2006-11-15 08:46:00,1.13698,1.137,1.13693,1.13694,134500003.0
2006-11-15 08:47:00,1.13702,1.1371,1.13697,1.13707,98099999.0
2006-11-15 08:48:00,1.13697,1.13703,1.13687,1.13701,92299999.0
2006-11-15 08:49:00,1.13696,1.13699,1.13696,1.13699,45699999.0
2006-11-15 08:50:00,1.13682,1.13695,1.13682,1.13695,36400000.0
2006-11-15 08:51:00,1.13687,1.13695,1.13687,1.13692,87200001.0
2006-11-15 08:52:00,1.13698,1.13698,1.13692,1.13694,62500000.0
2006-11-15 08:53:00,1.1369,1.13695,1.13685,1.13688,136700001.0
2006-11-15 08:54:00,1.13689,1.13702,1.13689,1.13698,84400000.0
2006-11-15 08:55:00,1.13699,1.13701,1.13689,1.13697,127099996.0
2006-11-15 08:56:00,1.1369,1.13694,1.13681,1.13681,103300000.0
2006-11-15 08:57:00,1.13674,1.1369,1.13674,1.13681,123800000.0
2006-11-15 08:58:00,1.1369,1.13698,1.13682,1.1369,137800001.0
2006-11-15 08:59:00,1.1369,1.13695,1.1369,1.1369,106400004.0
2006-11-15 09:00:00,1.13687,1.13695,1.13685,1.13685,84700000.0
2006-11-15 09:01:00,1.13688,1.13692,1.13688,1.13692,27300000.0
2006-11-15 09:02:00,1.13702,1.1371,1.13694,1.13694,92499998.0
2006-11-15 09:03:00,1.137,1.13705,1.13695,1.137,33000000.0
2006-11-15 09:04:00,1.137,1.13702,1.137,1.137,17600000.0
2006-11-15 09:05:00,1.13699,1.13704,1.13692,1.13704,126099998.0
2006-11-15 09:06:00,1.13693,1.13702,1.13693,1.13697,35100000.0
2006-11-15 09:07:00,1.13727,1.13768,1.13711,1.13768,117999999.0
2006-11-15 09:08:00,1.1378,1.13799,1.13767,1.13788,50600000.0
2006-11-15 09:09:00,1.13783,1.13783,1.13757,1.13772,42399999.0
2006-11-15 09:10:00,1.13762,1.13766,1.1376,1.1376,74199998.0
2006-11-15 09:11:00,1.13754,1.13759,1.1375,1.1375,172600001.0
2006-11-15 09:12:00,1.13751,1.13752,1.13751,1.13752,22200000.0
2006-11-15 09:13:00,1.13752,1.13754,1.13749,1.13753,72399999.0
2006-11-15 09:14:00,1.13765,1.13765,1.1376,1.1376,38300000.0
2006-11-15 09:15:00,1.13755,1.13755,1.13722,1.13722,66299998.0
2006-11-15 09:16:00,1.13736,1.13736,1.13731,1.13731,21300000.0
2006-11-15 09:17:00,1.13727,1.13735,1.13725,1.13725,110600000.0
2006-11-15 09:18:00,1.13746,1.13751,1.13746,1.13751,12900000.0
2006-11-15 09:19:00,1.13755,1.13765,1.13755,1.13755,93700002.0
2006-11-15 09:20:00,1.13758,1.13758,1.13745,1.13751,128499998.0
2006-11-15 09:21:00,1.13745,1.13745,1.13745,1.13745,12000000.0
2006-11-15 09:22:00,1.13743,1.13758,1.13743,1.13751,134300002.0
2006-11-15 09:23:00,1.13741,1.13744,1.13741,1.13744,9300000.0
2006-11-15 09:24:00,1.13728,1.13743,1.13722,1.13734,120100003.0
2006-11-15 09:25:00,1.13741,1.13751,1.13741,1.13745,154199999.0
2006-11-15 09:26:00,1.13746,1.13749,1.13716,1.13716,121099999.0
2006-11-15 09:27:00,1.13709,1.1371,1.13701,1.13709,112000001.0
2006-11-15 09:28:00,1.13712,1.13712,1.13692,1.13703,99000000.0
2006-11-15 09:29:00,1.13712,1.13712,1.13702,1.13708,85099998.0
2006-11-15 09:30:00,1.1366,1.13693,1.1365,1.13688,107500002.0
2006-11-15 09:31:00,1.13703,1.13703,1.13696,1.13696,66200001.0
2006-11-15 09:32:00,1.13693,1.13693,1.13683,1.13683,24900000.0
2006-11-15 09:33:00,1.13673,1.13673,1.13657,1.13662,107500001.0
2006-11-15 09:34:00,1.13663,1.13668,1.13663,1.13663,12800000.0
2006-11-15 09:35:00,1.1367,1.13675,1.1367,1.13675,60099998.0
2006-11-15 09:36:00,1.13667,1.13667,1.1366,1.1366,41000000.0
2006-11-15 09:37:00,1.13662,1.13675,1.13661,1.13661,71100000.0
2006-11-15 09:38:00,1.13666,1.13675,1.13662,1.13669,129399999.0
2006-11-15 09:39:00,1.13671,1.13677,1.13666,1.13676,55000000.0
2006-11-15 09:40:00,1.13655,1.13672,1.13636,1.13666,142400000.0
2006-11-15 09:41:00,1.13667,1.13678,1.13667,1.13675,74199999.0
2006-11-15 09:42:00,1.13685,1.13685,1.13677,1.13685,31899999.0
2006-11-15 09:43:00,1.13682,1.13687,1.13669,1.1368,152299999.0
2006-11-15 09:44:00,1.13678,1.13698,1.13678,1.13696,13200000.0
2006-11-15 09:45:00,1.13701,1.13709,1.13701,1.13709,39100000.0
2006-11-15 09:46:00,1.13713,1.13722,1.13711,1.13711,64800001.0
2006-11-15 09:47:00,1.13708,1.13718,1.13708,1.13715,94200002.0
2006-11-15 09:48:00,1.13719,1.13719,1.13719,1.13719,27599999.0
2006-11-15 09:49:00,1.13727,1.13727,1.13722,1.13726,86600002.0
2006-11-15 09:50:00,1.13733,1.13742,1.13733,1.13742,37400000.0
2006-11-15 09:51:00,1.1375,1.13752,1.13743,1.13745,53800000.0
2006-11-15 09:52:00,1.13741,1.1375,1.13741,1.13743,92400001.0
2006-11-15 09:53:00,1.13743,1.13743,1.13731,1.13737,56900000.0
2006-11-15 09:54:00,1.13734,1.13734,1.13722,1.13725,96100002.0
2006-11-15 09:55:00,1.1373,1.13743,1.13727,1.13743,137599996.0
2006-11-15 09:56:00,1.1374,1.1374,1.13735,1.13735,58300001.0
2006-11-15 09:57:00,1.13735,1.1374,1.13728,1.1373,85599999.0
2006-11-15 09:58:00,1.13737,1.13738,1.13737,1.13738,27900000.0
2006-11-15 09:59:00,1.1374,1.13745,1.1374,1.13742,67800001.0
2006-11-15 10:00:00,1.13735,1.1374,1.13732,1.13737,108400001.0
2006-11-15 10:01:00,1.1373,1.13738,1.13729,1.13738,20900000.0
2006-11-15 10:02:00,1.1374,1.13745,1.13733,1.13738,256300005.0
2006-11-15 10:03:00,1.13745,1.13745,1.13735,1.13735,51200000.0
2006-11-15 10:04:00,1.13742,1.13742,1.13725,1.1373,60100001.0
2006-11-15 10:05:00,1.1373,1.13736,1.13682,1.13691,73300002.0
2006-11-15 10:06:00,1.13702,1.13746,1.13702,1.13738,137699998.0
2006-11-15 10:07:00,1.13727,1.13735,1.13727,1.13735,35000000.0
2006-11-15 10:08:00,1.13737,1.13737,1.13737,1.13737,34900002.0
2006-11-15 10:09:00,1.13733,1.13735,1.13733,1.13735,111999997.0
2006-11-15 10:10:00,1.1373,1.13735,1.1373,1.13733,111599999.0
2006-11-15 10:11:00,1.13734,1.13734,1.13716,1.13721,83000001.0
2006-11-15 10:12:00,1.13718,1.13737,1.13718,1.13737,109500001.0
2006-11-15 10:13:00,1.13735,1.13741,1.13734,1.13737,37000000.0
2006-11-15 10:14:00,1.13732,1.13743,1.13732,1.13743,99300001.0
2006-11-15 10:15:00,1.13748,1.13748,1.1373,1.13738,122999999.0
2006-11-15 10:16:00,1.13742,1.13748,1.13733,1.13733,173799996.0
2006-11-15 10:17:00,1.1374,1.13747,1.13738,1.13738,226600002.0
2006-11-15 10:18:00,1.13739,1.13754,1.13739,1.13743,92600001.0
2006-11-15 10:19:00,1.13748,1.13757,1.13747,1.13747,96799999.0
2006-11-15 10:20:00,1.13749,1.13757,1.13743,1.13756,113300002.0
2006-11-15 10:21:00,1.13742,1.13752,1.13726,1.13747,118600001.0
2006-11-15 10:22:00,1.13739,1.13743,1.13734,1.13734,154000003.0
2006-11-15 10:23:00,1.13729,1.13729,1.13721,1.13721,16300000.0
2006-11-15 10:24:00,1.13732,1.13732,1.1372,1.13727,69200000.0
2006-11-15 10:25:00,1.13725,1.1373,1.13718,1.13725,142300001.0
2006-11-15 10:26:00,1.13728,1.13728,1.13727,1.13728,69800002.0
2006-11-15 10:27:00,1.13734,1.13746,1.13731,1.13732,161800004.0
2006-11-15 10:28:00,1.13721,1.13724,1.13702,1.13703,95400000.0
2006-11-15 10:29:00,1.13699,1.13715,1.13698,1.137,156799999.0
2006-11-15 10:30:00,1.13691,1.13691,1.13678,1.13681,63200000.0
2006-11-15 10:31:00,1.1369,1.13693,1.13684,1.13688,66500001.0
2006-11-15 10:32:00,1.13698,1.13706,1.13696,1.13696,92000000.0
2006-11-15 10:33:00,1.13693,1.137,1.13693,1.137,16800000.0
2006-11-15 10:34:00,1.13699,1.13708,1.13693,1.13706,92900000.0
2006-11-15 10:35:00,1.13702,1.13715,1.13702,1.1371,78000001.0
2006-11-15 10:36:00,1.13713,1.13713,1.13698,1.13708,155800000.0
2006-11-15 10:37:00,1.13706,1.13719,1.13706,1.1371,60100000.0
2006-11-15 10:38:00,1.13718,1.13727,1.13695,1.13695,136600001.0
2006-11-15 10:39:00,1.13703,1.13721,1.13703,1.13715,56899999.0
2006-11-15 10:40:00,1.13707,1.13712,1.13704,1.13704,22300000.0
2006-11-15 10:41:00,1.13698,1.13699,1.13691,1.13693,110100000.0
2006-11-15 10:42:00,1.1369,1.13695,1.13687,1.13695,53800000.0
2006-11-15 10:43:00,1.13695,1.13695,1.13687,1.13694,123699998.0
2006-11-15 10:44:00,1.13682,1.13683,1.13672,1.13674,109499996.0
2006-11-15 10:45:00,1.13675,1.13675,1.13656,1.1366,144399998.0
2006-11-15 10:46:00,1.13658,1.13667,1.1365,1.13653,125600000.0
2006-11-15 10:47:00,1.13648,1.13654,1.13645,1.13645,86399999.0
2006-11-15 10:48:00,1.13639,1.1364,1.13627,1.13631,105499998.0
2006-11-15 10:49:00,1.13633,1.13635,1.1362,1.13635,104100003.0
2006-11-15 10:50:00,1.13634,1.13643,1.13626,1.13643,133200000.0
2006-11-15 10:51:00,1.13642,1.13642,1.1363,1.13637,80700001.0
2006-11-15 10:52:00,1.13628,1.1363,1.13622,1.13622,14300000.0
2006-11-15 10:53:00,1.13632,1.13634,1.13632,1.13634,51100000.0
2006-11-15 10:54:00,1.13638,1.13641,1.13629,1.13632,46800001.0
2006-11-15 10:55:00,1.13618,1.13621,1.136,1.136,125900000.0
2006-11-15 10:56:00,1.13598,1.13604,1.13596,1.136,46700000.0
2006-11-15 10:57:00,1.1359,1.13606,1.1359,1.1359,99800003.0
2006-11-15 10:58:00,1.13598,1.13607,1.13593,1.13593,141899998.0
2006-11-15 10:59:00,1.13592,1.13601,1.13589,1.13593,113800000.0
2006-11-15 11:00:00,1.13589,1.13601,1.13589,1.13601,118100000.0
2006-11-15 11:01:00,1.1361,1.13626,1.1361,1.13626,24000000.0
2006-11-15 11:02:00,1.13623,1.13637,1.13623,1.13637,147600002.0
2006-11-15 11:03:00,1.13641,1.13651,1.13637,1.1365,80400000.0
2006-11-15 11:04:00,1.1365,1.13659,1.13647,1.13651,131499999.0
2006-11-15 11:05:00,1.13651,1.13674,1.13651,1.13674,48400001.0
2006-11-15 11:06:00,1.13679,1.13684,1.13676,1.13682,53000000.0
2006-11-15 11:07:00,1.13686,1.13696,1.13681,1.13692,110499997.0
2006-11-15 11:08:00,1.13688,1.13688,1.13678,1.1368,103800002.0
2006-11-15 11:09:00,1.13668,1.13675,1.13665,1.13675,104599998.0
2006-11-15 11:10:00,1.13685,1.13699,1.13685,1.13695,81400000.0
2006-11-15 11:11:00,1.13692,1.13701,1.1368,1.13701,100300001.0
2006-11-15 11:12:00,1.137,1.13704,1.13695,1.137,136400000.0
2006-11-15 11:13:00,1.13702,1.13703,1.13695,1.13695,78200002.0
2006-11-15 11:14:00,1.13695,1.13708,1.13693,1.13693,78000002.0
2006-11-15 11:15:00,1.13696,1.13718,1.13696,1.13717,82300000.0
2006-11-15 11:16:00,1.1372,1.13725,1.13718,1.1372,82300000.0
2006-11-15 11:17:00,1.13715,1.1372,1.13715,1.13718,42400000.0
2006-11-15 11:18:00,1.13715,1.13718,1.13712,1.13712,44000002.0
2006-11-15 11:19:00,1.13715,1.1372,1.1371,1.1371,120899999.0
2006-11-15 11:20:00,1.13718,1.13722,1.13712,1.13712,115800000.0
2006-11-15 11:21:00,1.13716,1.13719,1.13711,1.13711,39000001.0
2006-11-15 11:22:00,1.13713,1.13713,1.13712,1.13712,35399999.0
2006-11-15 11:23:00,1.13712,1.1373,1.1371,1.1373,52800000.0
2006-11-15 11:24:00,1.13726,1.13736,1.13726,1.13736,66300001.0
2006-11-15 11:25:00,1.13747,1.13753,1.13743,1.13753,165500000.0
2006-11-15 11:26:00,1.13755,1.13757,1.13755,1.13757,55300002.0
2006-11-15 11:27:00,1.13758,1.13759,1.13747,1.13754,124100000.0
2006-11-15 11:28:00,1.1376,1.13819,1.1376,1.13819,62300001.0
2006-11-15 11:29:00,1.13824,1.13836,1.13824,1.13825,84400001.0
2006-11-15 11:30:00,1.13832,1.13838,1.1383,1.13835,88600001.0
2006-11-15 11:31:00,1.13835,1.13839,1.13819,1.1383,138900000.0
2006-11-15 11:32:00,1.13829,1.13832,1.1382,1.13829,127200001.0
2006-11-15 11:33:00,1.13824,1.13833,1.13821,1.13833,74700000.0
2006-11-15 11:34:00,1.13828,1.13828,1.13814,1.13823,188299999.0
2006-11-15 11:35:00,1.13828,1.13863,1.13828,1.13859,82900001.0
2006-11-15 11:36:00,1.1386,1.13878,1.1386,1.13865,97400002.0
2006-11-15 11:37:00,1.13861,1.13877,1.13861,1.13872,62400001.0
2006-11-15 11:38:00,1.13881,1.13897,1.13881,1.13895,75999999.0
2006-11-15 11:39:00,1.13893,1.13899,1.13887,1.13894,73799999.0
2006-11-15 11:40:00,1.13889,1.13898,1.13885,1.13898,139400004.0
2006-11-15 11:41:00,1.13899,1.13899,1.13861,1.13861,135500000.0
2006-11-15 11:42:00,1.13861,1.1387,1.13858,1.13865,185700001.0
2006-11-15 11:43:00,1.13869,1.13869,1.13858,1.13864,79000001.0
2006-11-15 11:44:00,1.1385,1.13886,1.1385,1.13874,78299999.0
2006-11-15 11:45:00,1.13869,1.13898,1.13865,1.13898,44300000.0
2006-11-15 11:46:00,1.13922,1.13922,1.13901,1.13908,146699997.0
2006-11-15 11:47:00,1.13911,1.13919,1.13911,1.13919,43099999.0
2006-11-15 11:48:00,1.13922,1.13923,1.13908,1.13908,71899999.0
2006-11-15 11:49:00,1.13915,1.13922,1.1391,1.1391,103199998.0
2006-11-15 11:50:00,1.13915,1.1392,1.1391,1.13915,93500000.0
2006-11-15 11:51:00,1.13913,1.13915,1.13902,1.13902,149300001.0
2006-11-15 11:52:00,1.1391,1.13915,1.13899,1.13915,136100001.0
2006-11-15 11:53:00,1.13917,1.13924,1.13915,1.13915,91500000.0
2006-11-15 11:54:00,1.13922,1.13922,1.13911,1.13915,117400000.0
2006-11-15 11:55:00,1.13922,1.13922,1.13906,1.13918,161600002.0
2006-11-15 11:56:00,1.13926,1.1394,1.13926,1.1394,72800000.0
2006-11-15 11:57:00,1.1394,1.13946,1.13931,1.13931,115300000.0
2006-11-15 11:58:00,1.13935,1.13942,1.13935,1.13935,136300000.0
2006-11-15 11:59:00,1.13945,1.13959,1.13943,1.13943,140400002.0
2006-11-15 12:00:00,1.13948,1.13948,1.13941,1.13943,71800000.0
2006-11-15 12:01:00,1.13945,1.13949,1.13943,1.13945,58299999.0
2006-11-15 12:02:00,1.13944,1.13945,1.1394,1.1394,170799999.0
2006-11-15 12:03:00,1.13944,1.13952,1.13936,1.13936,120100000.0
2006-11-15 12:04:00,1.13939,1.13939,1.13933,1.13939,146499998.0
2006-11-15 12:05:00,1.1394,1.13945,1.13935,1.13935,57600000.0
2006-11-15 12:06:00,1.13943,1.13945,1.13933,1.13936,110800001.0
2006-11-15 12:07:00,1.13938,1.13938,1.1393,1.1393,88200001.0
2006-11-15 12:08:00,1.13943,1.13944,1.13932,1.13932,63300000.0
2006-11-15 12:09:00,1.13942,1.13948,1.13939,1.13948,101200002.0
2006-11-15 12:10:00,1.13946,1.13947,1.13935,1.13939,57099999.0
2006-11-15 12:11:00,1.13935,1.13945,1.13935,1.13942,155300002.0
2006-11-15 12:12:00,1.13937,1.13954,1.13932,1.13942,129600001.0
2006-11-15 12:13:00,1.13934,1.13944,1.13932,1.13932,224099998.0
2006-11-15 12:14:00,1.13923,1.1394,1.13923,1.13936,48500000.0
2006-11-15 12:15:00,1.13941,1.1395,1.13939,1.13947,129999999.0
2006-11-15 12:16:00,1.13941,1.13948,1.13939,1.13948,47200000.0
2006-11-15 12:17:00,1.13955,1.13955,1.13945,1.13947,93099999.0
2006-11-15 12:18:00,1.13918,1.13944,1.13902,1.13928,61100002.0
2006-11-15 12:19:00,1.1395,1.13955,1.1395,1.13955,86300000.0
2006-11-15 12:20:00,1.13956,1.13972,1.13955,1.13972,88699998.0
2006-11-15 12:21:00,1.13975,1.13999,1.13975,1.13985,133600000.0
2006-11-15 12:22:00,1.13986,1.1399,1.13977,1.13977,91699999.0
2006-11-15 12:23:00,1.13979,1.13979,1.1397,1.1397,44299999.0
2006-11-15 12:24:00,1.13963,1.13963,1.13956,1.13956,127200001.0
2006-11-15 12:25:00,1.13958,1.13974,1.13958,1.1397,129800001.0
2006-11-15 12:26:00,1.1398,1.1398,1.13966,1.13968,75899999.0
2006-11-15 12:27:00,1.13968,1.13986,1.13964,1.13986,138300001.0
2006-11-15 12:28:00,1.13982,1.13987,1.13978,1.13981,142800000.0
2006-11-15 12:29:00,1.13979,1.13993,1.13979,1.13988,109599999.0
2006-11-15 12:30:00,1.13985,1.1399,1.13985,1.1399,38199999.0
2006-11-15 12:31:00,1.13985,1.13998,1.13985,1.13998,77199999.0
2006-11-15 12:32:00,1.13983,1.13988,1.13971,1.13971,81899999.0
2006-11-15 12:33:00,1.13976,1.13982,1.13976,1.13976,68000002.0
2006-11-15 12:34:00,1.13973,1.13988,1.13973,1.13983,160100000.0
2006-11-15 12:35:00,1.13989,1.13989,1.13969,1.13969,8000000.0
2006-11-15 12:36:00,1.13978,1.13989,1.13973,1.1398,110899999.0
2006-11-15 12:37:00,1.13978,1.13983,1.1397,1.13978,52599999.0
2006-11-15 12:38:00,1.13984,1.13989,1.13977,1.13977,72200000.0
2006-11-15 12:39:00,1.13987,1.13988,1.13977,1.13983,104700000.0
2006-11-15 12:40:00,1.13987,1.13987,1.13956,1.13959,116300002.0
2006-11-15 12:41:00,1.13938,1.13945,1.13918,1.13918,120400003.0
2006-11-15 12:42:00,1.13913,1.13913,1.13899,1.13903,114200001.0
2006-11-15 12:43:00,1.13898,1.13906,1.1389,1.13893,124300000.0
2006-11-15 12:44:00,1.13882,1.1389,1.13872,1.1389,157600002.0
2006-11-15 12:45:00,1.13897,1.13904,1.13878,1.13878,67800000.0
2006-11-15 12:46:00,1.1388,1.13885,1.1388,1.13885,36200000.0
2006-11-15 12:47:00,1.13897,1.13916,1.13897,1.13914,161900001.0
2006-11-15 12:48:00,1.13905,1.13905,1.13884,1.13898,49000000.0
2006-11-15 12:49:00,1.13894,1.13894,1.13883,1.13883,26399999.0
2006-11-15 12:50:00,1.13879,1.13885,1.13876,1.13882,40000000.0
2006-11-15 12:51:00,1.13869,1.13869,1.13858,1.13868,40000000.0
2006-11-15 12:52:00,1.13859,1.13867,1.13852,1.13858,141900000.0
2006-11-15 12:53:00,1.13859,1.13869,1.13853,1.13869,142999997.0
2006-11-15 12:54:00,1.13873,1.13873,1.13867,1.13867,14300000.0
2006-11-15 12:55:00,1.13863,1.13873,1.13863,1.13873,119000000.0
2006-11-15 12:56:00,1.13882,1.1389,1.13878,1.13881,63000000.0
2006-11-15 12:57:00,1.13882,1.13889,1.13881,1.13889,35000000.0
2006-11-15 12:58:00,1.13879,1.13879,1.13864,1.13866,28800000.0
2006-11-15 12:59:00,1.1386,1.1386,1.13844,1.13858,63900000.0
2006-11-15 13:00:00,1.13849,1.13859,1.1383,1.1383,118300002.0
2006-11-15 13:01:00,1.13839,1.13862,1.13835,1.13862,69099999.0
2006-11-15 13:02:00,1.13856,1.13858,1.13851,1.13851,51300001.0
2006-11-15 13:03:00,1.13847,1.13847,1.13839,1.13839,47100000.0
2006-11-15 13:04:00,1.13835,1.13854,1.13835,1.13851,110900001.0
2006-11-15 13:05:00,1.13858,1.13862,1.13858,1.13862,1600000.0
2006-11-15 13:06:00,1.13868,1.13873,1.13864,1.1387,143400002.0
2006-11-15 13:07:00,1.13876,1.13876,1.1386,1.1386,194600005.0
2006-11-15 13:08:00,1.13863,1.13868,1.13862,1.13863,53400001.0
2006-11-15 13:09:00,1.13857,1.13863,1.13855,1.13863,40800000.0
2006-11-15 13:10:00,1.13855,1.13855,1.13847,1.13854,57500000.0
2006-11-15 13:11:00,1.1386,1.1386,1.13857,1.13859,19000000.0
2006-11-15 13:12:00,1.13858,1.1386,1.13852,1.13855,39700000.0
2006-11-15 13:13:00,1.13851,1.13851,1.13851,1.13851,33700000.0
2006-11-15 13:14:00,1.13844,1.13852,1.13839,1.13852,98300003.0
2006-11-15 13:15:00,1.13858,1.13869,1.13857,1.13867,23900000.0
2006-11-15 13:16:00,1.13855,1.13855,1.13851,1.13851,3400000.0
2006-11-15 13:17:00,1.13851,1.13859,1.13847,1.13847,121000001.0
2006-11-15 13:18:00,1.13842,1.13853,1.1384,1.1384,83900001.0
2006-11-15 13:19:00,1.1384,1.1384,1.1383,1.1383,42000001.0
2006-11-15 13:20:00,1.13826,1.13835,1.13818,1.13835,46700000.0
2006-11-15 13:21:00,1.13836,1.13837,1.13824,1.13837,95599999.0
2006-11-15 13:22:00,1.13834,1.13846,1.13834,1.13846,88800000.0
2006-11-15 13:23:00,1.13853,1.13858,1.13853,1.13858,60500000.0
2006-11-15 13:24:00,1.1386,1.13872,1.13856,1.13872,127300001.0
2006-11-15 13:25:00,1.13862,1.13866,1.1386,1.13866,72500001.0
2006-11-15 13:26:00,1.13877,1.139,1.13877,1.139,40699999.0
2006-11-15 13:27:00,1.13913,1.13922,1.1391,1.13921,109600003.0
2006-11-15 13:28:00,1.1391,1.1391,1.13905,1.13905,21499999.0
2006-11-15 13:29:00,1.13868,1.13911,1.13868,1.13898,90900000.0
2006-11-15 13:30:00,1.13911,1.13917,1.13907,1.1391,129600003.0
2006-11-15 13:31:00,1.13916,1.13951,1.13916,1.13937,59900002.0
2006-11-15 13:32:00,1.13929,1.13929,1.13914,1.13914,88500001.0
2006-11-15 13:33:00,1.13912,1.13912,1.13895,1.13898,67300000.0
2006-11-15 13:34:00,1.13894,1.13914,1.1389,1.13914,107200000.0
2006-11-15 13:35:00,1.13923,1.1394,1.1392,1.1394,92500000.0
2006-11-15 13:36:00,1.13937,1.13941,1.13932,1.13941,71800000.0
2006-11-15 13:37:00,1.13923,1.13944,1.13897,1.13944,79800002.0
2006-11-15 13:38:00,1.13937,1.13942,1.13937,1.13937,136900004.0
2006-11-15 13:39:00,1.13933,1.13942,1.13928,1.13942,44700001.0
2006-11-15 13:40:00,1.1394,1.1394,1.13924,1.13924,127300000.0
2006-11-15 13:41:00,1.13913,1.1393,1.13911,1.13922,90399999.0
2006-11-15 13:42:00,1.13938,1.13946,1.13931,1.13935,98900000.0
2006-11-15 13:43:00,1.13943,1.13943,1.13934,1.13934,90799999.0
2006-11-15 13:44:00,1.13935,1.13935,1.13912,1.13912,203200002.0
2006-11-15 13:45:00,1.13916,1.13929,1.13916,1.13927,142999999.0
2006-11-15 13:46:00,1.13919,1.13922,1.13913,1.13914,13400000.0
2006-11-15 13:47:00,1.13915,1.1392,1.13915,1.1392,160900001.0
2006-11-15 13:48:00,1.1392,1.1392,1.13915,1.13915,64899998.0
2006-11-15 13:49:00,1.1392,1.1392,1.13915,1.13915,63500003.0
2006-11-15 13:50:00,1.13917,1.13918,1.13911,1.13918,107400000.0
2006-11-15 13:51:00,1.13897,1.13913,1.13892,1.13913,135900002.0
2006-11-15 13:52:00,1.13914,1.13924,1.13908,1.13912,131399999.0
2006-11-15 13:53:00,1.13907,1.13907,1.13905,1.13906,22200001.0
2006-11-15 13:54:00,1.13901,1.13905,1.13899,1.13905,118200004.0
2006-11-15 13:55:00,1.13873,1.13897,1.1387,1.13889,86699998.0
2006-11-15 13:56:00,1.13889,1.13896,1.1386,1.13877,79800000.0
2006-11-15 13:57:00,1.13892,1.13898,1.13877,1.13898,149799998.0
2006-11-15 13:58:00,1.139,1.13907,1.13895,1.13907,144500004.0
2006-11-15 13:59:00,1.13905,1.13905,1.13895,1.139,74500000.0
2006-11-15 14:00:00,1.13893,1.13904,1.13893,1.13904,168400003.0
2006-11-15 14:01:00,1.13904,1.13913,1.13904,1.13913,64899999.0
2006-11-15 14:02:00,1.13908,1.13915,1.13905,1.13915,72700000.0
2006-11-15 14:03:00,1.1391,1.13915,1.13905,1.13915,105699998.0
2006-11-15 14:04:00,1.13901,1.13907,1.13901,1.13907,26300000.0
2006-11-15 14:05:00,1.13901,1.13912,1.13901,1.13908,75600000.0
2006-11-15 14:06:00,1.1391,1.13913,1.13902,1.13913,59100001.0
2006-11-15 14:07:00,1.13915,1.1394,1.13915,1.1394,21600000.0
2006-11-15 14:08:00,1.1397,1.13977,1.1397,1.13977,77600003.0
2006-11-15 14:09:00,1.13987,1.14003,1.13987,1.1399,118400002.0
2006-11-15 14:10:00,1.14003,1.14003,1.13969,1.13983,120100002.0
2006-11-15 14:11:00,1.13981,1.13981,1.13953,1.13955,80600000.0
2006-11-15 14:12:00,1.13953,1.13964,1.13953,1.13953,161500005.0
2006-11-15 14:13:00,1.13945,1.13945,1.13945,1.13945,33700001.0
2006-11-15 14:14:00,1.13946,1.13953,1.13937,1.13937,97499998.0
2006-11-15 14:15:00,1.13934,1.13946,1.13934,1.13942,138199999.0
2006-11-15 14:16:00,1.13953,1.13961,1.13935,1.13935,91299998.0
2006-11-15 14:17:00,1.13937,1.13938,1.13933,1.13933,106299999.0
2006-11-15 14:18:00,1.13927,1.13939,1.13925,1.13935,120899999.0
2006-11-15 14:19:00,1.13933,1.13941,1.13928,1.13935,109999998.0
2006-11-15 14:20:00,1.13932,1.1394,1.13925,1.13929,57500001.0
2006-11-15 14:21:00,1.13928,1.13931,1.13922,1.13929,73700000.0
2006-11-15 14:22:00,1.13925,1.13925,1.13925,1.13925,48400001.0
2006-11-15 14:23:00,1.13937,1.13947,1.13935,1.13935,37100000.0
2006-11-15 14:24:00,1.13943,1.13956,1.13935,1.13955,120399997.0
2006-11-15 14:25:00,1.13966,1.13979,1.13966,1.13979,40100000.0
2006-11-15 14:26:00,1.1398,1.14,1.13977,1.14,84300000.0
2006-11-15 14:27:00,1.14015,1.14037,1.14015,1.14037,127899998.0
2006-11-15 14:28:00,1.14035,1.14047,1.1403,1.14047,109100003.0
2006-11-15 14:29:00,1.14029,1.14029,1.14018,1.14018,65400001.0
2006-11-15 14:30:00,1.14005,1.14021,1.14002,1.14003,58500002.0
2006-11-15 14:31:00,1.13999,1.14001,1.13988,1.14,173700002.0
2006-11-15 14:32:00,1.13988,1.13988,1.1397,1.13971,117999999.0
2006-11-15 14:33:00,1.13969,1.13979,1.13961,1.13961,172900003.0
2006-11-15 14:34:00,1.13955,1.13955,1.13928,1.13928,46300000.0
2006-11-15 14:35:00,1.13929,1.13937,1.1392,1.1392,62000001.0
2006-11-15 14:36:00,1.13927,1.13927,1.13902,1.13909,103200001.0
2006-11-15 14:37:00,1.13907,1.13907,1.13897,1.13906,84900000.0
2006-11-15 14:38:00,1.13902,1.13906,1.13889,1.13894,114700000.0
2006-11-15 14:39:00,1.13891,1.139,1.13887,1.13897,130400002.0
2006-11-15 14:40:00,1.139,1.13913,1.139,1.13908,30800000.0
2006-11-15 14:41:00,1.13915,1.13915,1.13915,1.13915,19299999.0
2006-11-15 14:42:00,1.13907,1.13912,1.13902,1.13906,84000002.0
2006-11-15 14:43:00,1.13903,1.1392,1.13901,1.1392,23900000.0
2006-11-15 14:44:00,1.13919,1.13927,1.13917,1.13927,57400000.0
2006-11-15 14:45:00,1.13938,1.13938,1.13925,1.13925,70500000.0
2006-11-15 14:46:00,1.13926,1.13952,1.13916,1.13952,151999999.0
2006-11-15 14:47:00,1.13945,1.13945,1.13935,1.13935,16700000.0
2006-11-15 14:48:00,1.13924,1.13928,1.13923,1.13928,117400001.0
2006-11-15 14:49:00,1.13927,1.13927,1.13911,1.13911,165800000.0
2006-11-15 14:50:00,1.13921,1.13921,1.13901,1.13909,89999999.0
2006-11-15 14:51:00,1.13902,1.13917,1.13902,1.13915,55400000.0
2006-11-15 14:52:00,1.13922,1.13922,1.13911,1.13912,156399999.0
2006-11-15 14:53:00,1.13915,1.1392,1.13904,1.1391,138200000.0
2006-11-15 14:54:00,1.13898,1.1391,1.13898,1.13907,90800001.0
2006-11-15 14:55:00,1.13919,1.13928,1.13912,1.13918,143899997.0
2006-11-15 14:56:00,1.13914,1.13921,1.13912,1.13912,69400000.0
2006-11-15 14:57:00,1.13905,1.13908,1.13905,1.13908,9700000.0
2006-11-15 14:58:00,1.13912,1.13915,1.13907,1.13907,140700000.0
2006-11-15 14:59:00,1.13912,1.13912,1.13897,1.13901,100599997.0
2006-11-15 15:00:00,1.13911,1.13933,1.13911,1.13933,86299999.0
2006-11-15 15:01:00,1.13934,1.13934,1.13922,1.13927,135399997.0
2006-11-15 15:02:00,1.13933,1.13937,1.13933,1.13937,26899999.0
2006-11-15 15:03:00,1.13935,1.13945,1.13935,1.1394,97800001.0
2006-11-15 15:04:00,1.13938,1.13938,1.13912,1.13912,108800000.0
2006-11-15 15:05:00,1.13906,1.13906,1.13869,1.13874,255399998.0
2006-11-15 15:06:00,1.13877,1.13927,1.13877,1.13922,172000000.0
2006-11-15 15:07:00,1.13909,1.13915,1.13889,1.13889,90300000.0
2006-11-15 15:08:00,1.13878,1.139,1.13878,1.13893,160200000.0
2006-11-15 15:09:00,1.13908,1.13908,1.13897,1.13902,81500001.0
2006-11-15 15:10:00,1.139,1.139,1.139,1.139,17500001.0
2006-11-15 15:11:00,1.139,1.13902,1.13886,1.13902,173100006.0
2006-11-15 15:12:00,1.13903,1.13903,1.13888,1.13891,61800000.0
2006-11-15 15:13:00,1.13887,1.13906,1.13887,1.13906,101800000.0
2006-11-15 15:14:00,1.13906,1.13906,1.13885,1.13885,115900001.0
2006-11-15 15:15:00,1.13898,1.13898,1.1389,1.1389,60800000.0
2006-11-15 15:16:00,1.13888,1.13889,1.13883,1.13888,78999999.0
2006-11-15 15:17:00,1.13887,1.13895,1.13886,1.13892,110299998.0
2006-11-15 15:18:00,1.13892,1.13897,1.13892,1.13895,100999998.0
2006-11-15 15:19:00,1.13894,1.13916,1.13894,1.13912,106600001.0
2006-11-15 15:20:00,1.13915,1.13925,1.13915,1.13925,162800001.0
2006-11-15 15:21:00,1.13912,1.13921,1.13908,1.13921,186299999.0
2006-11-15 15:22:00,1.13917,1.13923,1.13908,1.13923,71899998.0
2006-11-15 15:23:00,1.13908,1.13909,1.13901,1.13901,114399998.0
2006-11-15 15:24:00,1.13901,1.13903,1.13886,1.13903,40000000.0
2006-11-15 15:25:00,1.13898,1.13905,1.13897,1.13902,62200000.0
2006-11-15 15:26:00,1.13915,1.13921,1.13915,1.1392,15400000.0
2006-11-15 15:27:00,1.1392,1.13935,1.13911,1.13935,55600000.0
2006-11-15 15:28:00,1.13936,1.13949,1.13927,1.13927,61400002.0
2006-11-15 15:29:00,1.13927,1.13949,1.13927,1.13936,79290001.0
2006-11-15 15:30:00,1.1395,1.1411,1.1395,1.1411,189500000.0
2006-11-15 15:31:00,1.14107,1.14114,1.14073,1.14076,122700001.0
2006-11-15 15:32:00,1.14082,1.14111,1.14082,1.1411,122299998.0
2006-11-15 15:33:00,1.14117,1.14205,1.14113,1.14199,127700000.0
2006-11-15 15:34:00,1.1421,1.1421,1.1416,1.14167,136000000.0
2006-11-15 15:35:00,1.14166,1.14193,1.14161,1.14171,104399998.0
2006-11-15 15:36:00,1.14156,1.1421,1.14156,1.14208,117800003.0
2006-11-15 15:37:00,1.14203,1.14209,1.14181,1.14209,153500003.0
2006-11-15 15:38:00,1.14205,1.14235,1.14205,1.14235,75600001.0
2006-11-15 15:39:00,1.14233,1.14233,1.14206,1.1422,140900002.0
2006-11-15 15:40:00,1.14221,1.14252,1.14219,1.14252,52999999.0
2006-11-15 15:41:00,1.14243,1.14243,1.14229,1.1423,66900002.0
2006-11-15 15:42:00,1.14222,1.14229,1.14201,1.14208,131600002.0
2006-11-15 15:43:00,1.14235,1.14235,1.14218,1.14224,199000000.0
2006-11-15 15:44:00,1.14237,1.14245,1.14236,1.1424,82500000.0
2006-11-15 15:45:00,1.14249,1.14266,1.14249,1.1425,85899999.0
2006-11-15 15:46:00,1.14234,1.1425,1.14234,1.14242,137700001.0
2006-11-15 15:47:00,1.14233,1.14233,1.14218,1.1422,54900001.0
2006-11-15 15:48:00,1.14232,1.14243,1.14228,1.14238,88000000.0
2006-11-15 15:49:00,1.14245,1.14254,1.1422,1.1422,114800000.0
2006-11-15 15:50:00,1.14209,1.14209,1.14191,1.14203,105500000.0
2006-11-15 15:51:00,1.14213,1.14218,1.14202,1.14217,170100000.0
2006-11-15 15:52:00,1.14206,1.1422,1.14197,1.14197,72900001.0
2006-11-15 15:53:00,1.14199,1.14207,1.14197,1.14197,44599999.0
2006-11-15 15:54:00,1.14201,1.14216,1.14201,1.14215,52199998.0
2006-11-15 15:55:00,1.14202,1.14202,1.14183,1.14188,40599999.0
2006-11-15 15:56:00,1.1418,1.1418,1.14161,1.14167,101200002.0
2006-11-15 15:57:00,1.14173,1.14186,1.14173,1.14182,54600000.0
2006-11-15 15:58:00,1.14192,1.14199,1.14187,1.1419,91200003.0
2006-11-15 15:59:00,1.14189,1.14189,1.14168,1.14171,106400000.0
2006-11-15 16:00:00,1.1418,1.14183,1.14159,1.14159,41000000.0
2006-11-15 16:01:00,1.14146,1.14147,1.14142,1.14143,70700000.0
2006-11-15 16:02:00,1.14141,1.14146,1.1414,1.1414,84100000.0
2006-11-15 16:03:00,1.14142,1.14152,1.14142,1.14152,13600000.0
2006-11-15 16:04:00,1.14158,1.14175,1.14158,1.1417,111500002.0
2006-11-15 16:05:00,1.14182,1.14188,1.14177,1.14182,65500000.0
2006-11-15 16:06:00,1.14187,1.14187,1.14159,1.14159,53200000.0
2006-11-15 16:07:00,1.14157,1.14162,1.14142,1.14155,120599998.0
2006-11-15 16:08:00,1.14155,1.14167,1.14145,1.14155,168200001.0
2006-11-15 16:09:00,1.1416,1.1418,1.1416,1.1418,17600000.0
2006-11-15 16:10:00,1.14197,1.14213,1.14197,1.14212,118299999.0
2006-11-15 16:11:00,1.14217,1.14221,1.14212,1.14217,76400002.0
2006-11-15 16:12:00,1.14211,1.14211,1.14202,1.14203,40800001.0
2006-11-15 16:13:00,1.14195,1.14197,1.14188,1.14197,75000000.0
2006-11-15 16:14:00,1.14196,1.1421,1.14191,1.14206,111800002.0
2006-11-15 16:15:00,1.142,1.14208,1.14198,1.14204,97999999.0
2006-11-15 16:16:00,1.14209,1.14209,1.14193,1.142,150200002.0
2006-11-15 16:17:00,1.14204,1.14216,1.14202,1.14204,49800000.0
2006-11-15 16:18:00,1.14202,1.14206,1.14197,1.14199,132000001.0
2006-11-15 16:19:00,1.142,1.14203,1.14197,1.14197,23400000.0
2006-11-15 16:20:00,1.14198,1.14212,1.14198,1.14212,104399999.0
2006-11-15 16:21:00,1.1421,1.14213,1.14192,1.14192,91700000.0
2006-11-15 16:22:00,1.14203,1.14203,1.14122,1.14122,97699998.0
2006-11-15 16:23:00,1.14119,1.14136,1.14118,1.14129,98600001.0
2006-11-15 16:24:00,1.14142,1.14156,1.14142,1.14146,98800000.0
2006-11-15 16:25:00,1.14151,1.14158,1.1415,1.14158,94399999.0
2006-11-15 16:26:00,1.14154,1.14188,1.14149,1.14188,112300000.0
2006-11-15 16:27:00,1.1419,1.14193,1.14182,1.14188,93400000.0
2006-11-15 16:28:00,1.14182,1.14187,1.14177,1.14185,142900003.0
2006-11-15 16:29:00,1.14186,1.14186,1.14177,1.14177,12800000.0
2006-11-15 16:30:00,1.14182,1.14186,1.14182,1.14186,16100000.0
2006-11-15 16:31:00,1.14181,1.14187,1.14181,1.14182,93700000.0
2006-11-15 16:32:00,1.14178,1.14178,1.14162,1.1417,233100002.0
2006-11-15 16:33:00,1.14162,1.14162,1.14143,1.14143,118100001.0
2006-11-15 16:34:00,1.14135,1.14152,1.14135,1.14139,88599999.0
2006-11-15 16:35:00,1.14152,1.14163,1.14152,1.14161,80399999.0
2006-11-15 16:36:00,1.14156,1.14167,1.14156,1.14165,31600000.0
2006-11-15 16:37:00,1.14169,1.14173,1.14167,1.1417,112000001.0
2006-11-15 16:38:00,1.14172,1.14174,1.14162,1.14162,97600000.0
2006-11-15 16:39:00,1.1417,1.14183,1.1417,1.14183,77800000.0
2006-11-15 16:40:00,1.14174,1.14176,1.14174,1.14176,28099999.0
2006-11-15 16:41:00,1.14162,1.1417,1.14162,1.14167,97500000.0
2006-11-15 16:42:00,1.14196,1.14199,1.14196,1.14199,20100000.0
2006-11-15 16:43:00,1.14203,1.14208,1.14198,1.14202,104700000.0
2006-11-15 16:44:00,1.14198,1.14204,1.14183,1.14199,25600000.0
2006-11-15 16:45:00,1.14211,1.14221,1.14211,1.14221,10700000.0
2006-11-15 16:46:00,1.14222,1.14225,1.14218,1.14218,55000001.0
2006-11-15 16:47:00,1.14216,1.14219,1.14208,1.14216,59799999.0
2006-11-15 16:48:00,1.14218,1.14226,1.14209,1.14213,51400000.0
2006-11-15 16:49:00,1.14206,1.14214,1.14203,1.14208,102799999.0
2006-11-15 16:50:00,1.14202,1.14219,1.14202,1.14202,126100000.0
2006-11-15 16:51:00,1.14194,1.14194,1.14156,1.14169,110900000.0
2006-11-15 16:52:00,1.14127,1.14161,1.14127,1.14159,129000000.0
2006-11-15 16:53:00,1.14163,1.14168,1.14161,1.14161,56199999.0
2006-11-15 16:54:00,1.14178,1.14178,1.14173,1.14173,114899998.0
2006-11-15 16:55:00,1.14171,1.14178,1.14165,1.14167,53500000.0
2006-11-15 16:56:00,1.14167,1.1417,1.14167,1.1417,50099998.0
2006-11-15 16:57:00,1.14167,1.14167,1.14157,1.14161,145899998.0
2006-11-15 16:58:00,1.14155,1.1416,1.14155,1.1416,34800000.0
2006-11-15 16:59:00,1.14155,1.14167,1.14155,1.14162,126800002.0
2006-11-15 17:00:00,1.14164,1.14164,1.14156,1.14159,114800000.0
2006-11-15 17:01:00,1.1415,1.1415,1.14147,1.14147,21599999.0
2006-11-15 17:02:00,1.14149,1.14151,1.14137,1.14137,158799999.0
2006-11-15 17:03:00,1.1414,1.14146,1.14133,1.14134,177200002.0
2006-11-15 17:04:00,1.14126,1.14139,1.14126,1.1413,99200000.0
2006-11-15 17:05:00,1.14115,1.14118,1.14111,1.14111,165199997.0
2006-11-15 17:06:00,1.14116,1.1412,1.14105,1.14105,28800000.0
2006-11-15 17:07:00,1.14121,1.14121,1.14121,1.14121,53799999.0
2006-11-15 17:08:00,1.14135,1.14142,1.1413,1.1413,27500000.0
2006-11-15 17:09:00,1.14128,1.14128,1.14112,1.14112,50800000.0
2006-11-15 17:10:00,1.14106,1.14127,1.14106,1.14119,72200001.0
2006-11-15 17:11:00,1.14103,1.14114,1.14103,1.14108,90200001.0
2006-11-15 17:12:00,1.14098,1.14131,1.1409,1.14131,53400001.0
2006-11-15 17:13:00,1.14131,1.14134,1.14131,1.14134,9600000.0
2006-11-15 17:14:00,1.14123,1.14127,1.14111,1.14111,180400000.0
2006-11-15 17:15:00,1.14109,1.14126,1.14104,1.14117,88400000.0
2006-11-15 17:16:00,1.14124,1.14128,1.14123,1.14123,59100000.0
2006-11-15 17:17:00,1.14135,1.14144,1.14129,1.14129,114000001.0
2006-11-15 17:18:00,1.14126,1.14136,1.1411,1.1413,109600003.0
2006-11-15 17:19:00,1.14124,1.14127,1.14117,1.14125,133300001.0
2006-11-15 17:20:00,1.14127,1.14149,1.14127,1.14149,153700001.0
2006-11-15 17:21:00,1.14147,1.14147,1.14143,1.14143,16600000.0
2006-11-15 17:22:00,1.14142,1.14148,1.14142,1.14144,129300003.0
2006-11-15 17:23:00,1.14136,1.1414,1.14126,1.14127,164299996.0
2006-11-15 17:24:00,1.14135,1.1415,1.14135,1.14148,87000002.0
2006-11-15 17:25:00,1.14151,1.14157,1.1415,1.14153,87500003.0
2006-11-15 17:26:00,1.14152,1.14158,1.14149,1.14153,92100003.0
2006-11-15 17:27:00,1.14145,1.14171,1.14145,1.14171,89500000.0
2006-11-15 17:28:00,1.14165,1.14169,1.14157,1.14167,120000000.0
2006-11-15 17:29:00,1.14164,1.14166,1.14153,1.14155,28600000.0
2006-11-15 17:30:00,1.14157,1.14157,1.14148,1.1415,51500000.0
2006-11-15 17:31:00,1.14149,1.1416,1.1414,1.14157,118900002.0
2006-11-15 17:32:00,1.14143,1.14154,1.14143,1.14144,160599998.0
2006-11-15 17:33:00,1.14145,1.14153,1.14141,1.14149,57300001.0
2006-11-15 17:34:00,1.14143,1.14152,1.14143,1.14143,67699999.0
2006-11-15 17:35:00,1.14145,1.14155,1.14145,1.14145,81890002.0
2006-11-15 17:36:00,1.14146,1.14146,1.14121,1.14127,92899997.0
2006-11-15 17:37:00,1.14126,1.14131,1.14114,1.14131,83999999.0
2006-11-15 17:38:00,1.14124,1.14124,1.14109,1.14112,57000002.0
2006-11-15 17:39:00,1.14117,1.1412,1.1411,1.14118,37200000.0
2006-11-15 17:40:00,1.14112,1.1413,1.14112,1.14127,135400000.0
2006-11-15 17:41:00,1.14119,1.14126,1.14113,1.14121,118899998.0
2006-11-15 17:42:00,1.14121,1.14121,1.14083,1.14083,150300000.0
2006-11-15 17:43:00,1.14071,1.14071,1.14051,1.14058,97700000.0
2006-11-15 17:44:00,1.14054,1.14065,1.14054,1.1406,180600005.0
2006-11-15 17:45:00,1.14043,1.14052,1.14037,1.14048,95800000.0
2006-11-15 17:46:00,1.14048,1.14054,1.1404,1.14054,45699999.0
2006-11-15 17:47:00,1.14052,1.14056,1.14025,1.14029,110300001.0
2006-11-15 17:48:00,1.14038,1.14051,1.14033,1.14051,53200000.0
2006-11-15 17:49:00,1.14047,1.1405,1.14047,1.1405,33699999.0
2006-11-15 17:50:00,1.14052,1.14056,1.14042,1.14049,148000000.0
2006-11-15 17:51:00,1.14049,1.14049,1.14046,1.14046,29100001.0
2006-11-15 17:52:00,1.14047,1.14068,1.14047,1.14056,130800000.0
2006-11-15 17:53:00,1.14057,1.14073,1.14057,1.14071,86900001.0
2006-11-15 17:54:00,1.14072,1.14079,1.14061,1.14073,117100003.0
2006-11-15 17:55:00,1.14068,1.14096,1.14067,1.14092,77900001.0
2006-11-15 17:56:00,1.14105,1.14107,1.141,1.14106,147000005.0
2006-11-15 17:57:00,1.14103,1.14108,1.14075,1.14075,138400001.0
2006-11-15 17:58:00,1.14073,1.1408,1.14072,1.14078,74900000.0
2006-11-15 17:59:00,1.14073,1.14088,1.14073,1.14085,68800001.0
2006-11-15 18:00:00,1.14088,1.14101,1.14078,1.14101,108899999.0
2006-11-15 18:01:00,1.14101,1.14109,1.14088,1.14088,590800000.0
2006-11-15 18:02:00,1.14088,1.14096,1.14079,1.1408,803400002.0
2006-11-15 18:03:00,1.14078,1.14085,1.14075,1.1408,718000007.0
2006-11-15 18:04:00,1.14075,1.14075,1.14039,1.14056,676600003.0
2006-11-15 18:05:00,1.14063,1.1408,1.14059,1.14079,869699995.0
2006-11-15 18:06:00,1.1407,1.14075,1.14053,1.14053,544489998.0
2006-11-15 18:07:00,1.14049,1.14064,1.14036,1.14055,1104399998.0
2006-11-15 18:08:00,1.14055,1.14059,1.14041,1.14058,1232990000.0
2006-11-15 18:09:00,1.14057,1.14057,1.14043,1.14043,576389999.0
2006-11-15 18:10:00,1.14048,1.14055,1.14038,1.14055,665700006.0
2006-11-15 18:11:00,1.14058,1.14068,1.14054,1.14067,657899999.0
2006-11-15 18:12:00,1.14065,1.14065,1.14057,1.14057,64199999.0
2006-11-15 18:13:00,1.1406,1.14072,1.14052,1.14072,365699998.0
2006-11-15 18:14:00,1.14073,1.14073,1.14054,1.1406,392100002.0
2006-11-15 18:15:00,1.14055,1.14065,1.1405,1.14053,706000007.0
2006-11-15 18:16:00,1.14054,1.14062,1.14049,1.14053,476100002.0
2006-11-15 18:17:00,1.14053,1.14076,1.14053,1.14063,916999995.0
2006-11-15 18:18:00,1.14062,1.14062,1.14039,1.14039,418500001.0
2006-11-15 18:19:00,1.14047,1.14059,1.14042,1.14059,122599999.0
2006-11-15 18:20:00,1.14062,1.14062,1.14032,1.14037,680790005.0
2006-11-15 18:21:00,1.14032,1.14041,1.14032,1.14035,245199999.0
2006-11-15 18:22:00,1.1404,1.14045,1.14037,1.14038,207700002.0
2006-11-15 18:23:00,1.14028,1.14038,1.14027,1.14038,360599995.0
2006-11-15 18:24:00,1.14037,1.14038,1.14026,1.14028,382199999.0
2006-11-15 18:25:00,1.14026,1.14038,1.1402,1.1403,418800000.0
2006-11-15 18:26:00,1.14025,1.1404,1.14021,1.14033,853699999.0
2006-11-15 18:27:00,1.14039,1.14039,1.14029,1.14036,642700006.0
2006-11-15 18:28:00,1.14035,1.14038,1.14022,1.14032,350200001.0
2006-11-15 18:29:00,1.14029,1.14037,1.14023,1.14037,280100000.0
2006-11-15 18:30:00,1.14036,1.14036,1.13999,1.14027,842600000.0
2006-11-15 18:31:00,1.14027,1.14027,1.14016,1.14024,560200005.0
2006-11-15 18:32:00,1.14024,1.1403,1.14009,1.1402,415699996.0
2006-11-15 18:33:00,1.14022,1.14036,1.14018,1.14026,493900000.0
2006-11-15 18:34:00,1.1402,1.1402,1.14003,1.14015,349400001.0
2006-11-15 18:35:00,1.1401,1.1401,1.13975,1.13993,455300003.0
2006-11-15 18:36:00,1.13988,1.13994,1.13978,1.13983,288200001.0
2006-11-15 18:37:00,1.13986,1.14007,1.13986,1.14001,128099999.0
2006-11-15 18:38:00,1.14008,1.14024,1.14007,1.14013,256100000.0
2006-11-15 18:39:00,1.14008,1.14008,1.13984,1.1399,138600000.0
2006-11-15 18:40:00,1.14001,1.14018,1.14,1.14,819700009.0
2006-11-15 18:41:00,1.14,1.14004,1.13992,1.13995,376299998.0
2006-11-15 18:42:00,1.13998,1.14015,1.13998,1.14005,575500006.0
2006-11-15 18:43:00,1.14008,1.14012,1.14005,1.14005,530300000.0
2006-11-15 18:44:00,1.1401,1.14015,1.14005,1.1401,387400006.0
2006-11-15 18:45:00,1.14012,1.14012,1.13993,1.13993,383000002.0
2006-11-15 18:46:00,1.13995,1.14001,1.13991,1.13993,185400003.0
2006-11-15 18:47:00,1.13992,1.14,1.13992,1.13994,40800000.0
2006-11-15 18:48:00,1.13998,1.13998,1.13984,1.13995,145100000.0
2006-11-15 18:49:00,1.13993,1.13993,1.13983,1.13987,81200001.0
2006-11-15 18:50:00,1.1398,1.13984,1.13971,1.13971,126200001.0
2006-11-15 18:51:00,1.13955,1.13955,1.1392,1.13922,87799999.0
2006-11-15 18:52:00,1.13922,1.13945,1.13896,1.13896,184299998.0
2006-11-15 18:53:00,1.139,1.13905,1.13871,1.13874,701499991.0
2006-11-15 18:54:00,1.13874,1.13889,1.13874,1.1388,248999998.0
2006-11-15 18:55:00,1.13877,1.13896,1.13873,1.13887,442889999.0
2006-11-15 18:56:00,1.13893,1.13909,1.13893,1.13908,196500001.0
2006-11-15 18:57:00,1.13908,1.1391,1.13902,1.13903,351500000.0
2006-11-15 18:58:00,1.13906,1.13917,1.13901,1.13901,133300001.0
2006-11-15 18:59:00,1.13891,1.13899,1.13867,1.13867,714800012.0
2006-11-15 19:00:00,1.13872,1.13902,1.13872,1.13895,321800002.0
2006-11-15 19:01:00,1.13893,1.13907,1.13889,1.13907,46100000.0
2006-11-15 19:02:00,1.13907,1.13907,1.1389,1.139,229399998.0
2006-11-15 19:03:00,1.13903,1.13917,1.13903,1.13905,569200003.0
2006-11-15 19:04:00,1.13909,1.13912,1.139,1.13904,155900002.0
2006-11-15 19:05:00,1.13905,1.13909,1.13898,1.139,338400002.0
2006-11-15 19:06:00,1.13906,1.13917,1.13906,1.13908,352700002.0
2006-11-15 19:07:00,1.13913,1.13929,1.13913,1.13917,139600000.0
2006-11-15 19:08:00,1.1391,1.13912,1.13898,1.1391,569100003.0
2006-11-15 19:09:00,1.13907,1.13907,1.1389,1.1389,553700000.0
2006-11-15 19:10:00,1.13898,1.13904,1.13895,1.13895,125999999.0
2006-11-15 19:11:00,1.13906,1.13918,1.13899,1.13909,416700002.0
2006-11-15 19:12:00,1.13907,1.13912,1.13902,1.13905,194500000.0
2006-11-15 19:13:00,1.13905,1.1391,1.13901,1.13904,175599998.0
2006-11-15 19:14:00,1.13903,1.13924,1.13903,1.13924,290000000.0
2006-11-15 19:15:00,1.13917,1.13917,1.13891,1.139,277399999.0
2006-11-15 19:16:00,1.139,1.13903,1.13897,1.139,269700000.0
2006-11-15 19:17:00,1.13902,1.13912,1.13898,1.13911,192800001.0
2006-11-15 19:18:00,1.1391,1.1391,1.13895,1.13898,427700002.0
2006-11-15 19:19:00,1.13894,1.13918,1.13894,1.13918,200100001.0
2006-11-15 19:20:00,1.13918,1.13918,1.13909,1.13913,252800006.0
2006-11-15 19:21:00,1.13921,1.13928,1.1392,1.1392,118099998.0
2006-11-15 19:22:00,1.13921,1.13926,1.13914,1.13914,151800000.0
2006-11-15 19:23:00,1.13902,1.13909,1.13902,1.13907,58400000.0
2006-11-15 19:24:00,1.13908,1.13912,1.13898,1.13908,60499999.0
2006-11-15 19:25:00,1.13908,1.13909,1.13903,1.13909,151400002.0
2006-11-15 19:26:00,1.13904,1.13904,1.13896,1.13896,21399999.0
2006-11-15 19:27:00,1.13897,1.13915,1.13897,1.13905,380000005.0
2006-11-15 19:28:00,1.1391,1.13915,1.1391,1.1391,261700000.0
2006-11-15 19:29:00,1.13908,1.13912,1.13902,1.13909,70799999.0
2006-11-15 19:30:00,1.13912,1.13914,1.13905,1.1391,236100002.0
2006-11-15 19:31:00,1.13913,1.13913,1.13899,1.13907,85400002.0
2006-11-15 19:32:00,1.13903,1.13907,1.13894,1.13894,48800000.0
2006-11-15 19:33:00,1.13887,1.13897,1.13887,1.13892,331500005.0
2006-11-15 19:34:00,1.13895,1.13907,1.13895,1.13907,101600000.0
2006-11-15 19:35:00,1.1391,1.1391,1.1391,1.1391,9600000.0
2006-11-15 19:36:00,1.13915,1.13924,1.13909,1.13919,137000001.0
2006-11-15 19:37:00,1.13938,1.13946,1.1393,1.13933,408600003.0
2006-11-15 19:38:00,1.13928,1.13935,1.13923,1.13925,210600004.0
2006-11-15 19:39:00,1.13925,1.13935,1.13922,1.13935,448690000.0
2006-11-15 19:40:00,1.13935,1.13935,1.1393,1.13935,140600001.0
2006-11-15 19:41:00,1.13928,1.13928,1.13922,1.13922,191500003.0
2006-11-15 19:42:00,1.13916,1.13918,1.13904,1.13904,247800003.0
2006-11-15 19:43:00,1.13899,1.13899,1.13869,1.1388,140200001.0
2006-11-15 19:44:00,1.13879,1.13883,1.13874,1.13874,56700000.0
2006-11-15 19:45:00,1.13875,1.13898,1.13875,1.13893,94600000.0
2006-11-15 19:46:00,1.13898,1.13903,1.13892,1.13898,165300000.0
2006-11-15 19:47:00,1.13898,1.13898,1.13897,1.13897,4500000.0
2006-11-15 19:48:00,1.13901,1.13904,1.13901,1.13904,30300000.0
2006-11-15 19:49:00,1.1391,1.13914,1.13906,1.13909,169599999.0
2006-11-15 19:50:00,1.13908,1.13916,1.13901,1.13916,73800000.0
2006-11-15 19:51:00,1.13918,1.13924,1.13912,1.13924,86000000.0
2006-11-15 19:52:00,1.1391,1.13912,1.13908,1.1391,91600000.0
2006-11-15 19:53:00,1.1392,1.13922,1.13911,1.13912,205199997.0
2006-11-15 19:54:00,1.1391,1.1391,1.1391,1.1391,14400000.0
2006-11-15 19:55:00,1.13918,1.13918,1.139,1.139,110900000.0
2006-11-15 19:56:00,1.13916,1.13916,1.13896,1.13902,244399999.0
2006-11-15 19:57:00,1.13905,1.1391,1.13905,1.1391,198899999.0
2006-11-15 19:58:00,1.13912,1.1392,1.13912,1.13913,182100002.0
2006-11-15 19:59:00,1.13908,1.1392,1.13901,1.13915,208699997.0
2006-11-15 20:00:00,1.1392,1.13928,1.1392,1.13928,76200000.0
2006-11-15 20:01:00,1.1392,1.13922,1.13914,1.1392,83999999.0
2006-11-15 20:02:00,1.13922,1.13928,1.13917,1.13922,117199998.0
2006-11-15 20:03:00,1.13923,1.13928,1.13912,1.13917,568500000.0
2006-11-15 20:04:00,1.13922,1.13922,1.13908,1.13908,183600000.0
2006-11-15 20:05:00,1.13914,1.13936,1.13914,1.13925,90800000.0
2006-11-15 20:06:00,1.13932,1.13934,1.1393,1.1393,98100000.0
2006-11-15 20:07:00,1.13933,1.13945,1.13929,1.13932,320300001.0
2006-11-15 20:08:00,1.13933,1.13952,1.13933,1.13952,338899996.0
2006-11-15 20:09:00,1.13947,1.13949,1.13935,1.13935,224299997.0
2006-11-15 20:10:00,1.13932,1.1394,1.13929,1.13939,174400001.0
2006-11-15 20:11:00,1.1394,1.1394,1.13931,1.13931,260200002.0
2006-11-15 20:12:00,1.13928,1.13928,1.13908,1.13926,652900000.0
2006-11-15 20:13:00,1.1393,1.1393,1.13922,1.13927,200700001.0
2006-11-15 20:14:00,1.13923,1.13927,1.13919,1.1392,139500000.0
2006-11-15 20:15:00,1.13925,1.13928,1.13915,1.1392,578200005.0
2006-11-15 20:16:00,1.13922,1.13934,1.13918,1.13927,520800002.0
2006-11-15 20:17:00,1.13926,1.13938,1.13917,1.13933,325599998.0
2006-11-15 20:18:00,1.13935,1.13935,1.13924,1.1393,178900002.0
2006-11-15 20:19:00,1.13926,1.13927,1.13915,1.13917,143299999.0
2006-11-15 20:20:00,1.13912,1.13918,1.1391,1.1391,340400001.0
2006-11-15 20:21:00,1.1391,1.13915,1.13905,1.13908,483100006.0
2006-11-15 20:22:00,1.13912,1.13915,1.13902,1.13915,336100003.0
2006-11-15 20:23:00,1.13905,1.13915,1.13902,1.13908,458800005.0
2006-11-15 20:24:00,1.13911,1.13923,1.13906,1.13913,342900006.0
2006-11-15 20:25:00,1.1392,1.1392,1.13915,1.13915,139300000.0
2006-11-15 20:26:00,1.13916,1.13922,1.13913,1.13913,121100000.0
2006-11-15 20:27:00,1.13907,1.13911,1.13893,1.13893,150899998.0
2006-11-15 20:28:00,1.13898,1.13912,1.13896,1.13901,829500006.0
2006-11-15 20:29:00,1.13898,1.13907,1.13895,1.13895,531100004.0
2006-11-15 20:30:00,1.13893,1.139,1.13893,1.139,202800001.0
2006-11-15 20:31:00,1.13905,1.13905,1.13895,1.13895,573300003.0
2006-11-15 20:32:00,1.13892,1.139,1.1389,1.13894,421000001.0
2006-11-15 20:33:00,1.13887,1.13899,1.13887,1.13893,235300001.0
2006-11-15 20:34:00,1.13895,1.13903,1.13895,1.13903,146299996.0
2006-11-15 20:35:00,1.13877,1.13893,1.13863,1.13872,150800001.0
2006-11-15 20:36:00,1.13898,1.13898,1.13882,1.13897,326300002.0
2006-11-15 20:37:00,1.139,1.139,1.13893,1.13895,177200000.0
2006-11-15 20:38:00,1.13895,1.139,1.13892,1.139,262000005.0
2006-11-15 20:39:00,1.13899,1.13902,1.13892,1.13898,560100003.0
2006-11-15 20:40:00,1.13895,1.13897,1.13882,1.13885,390500001.0
2006-11-15 20:41:00,1.13888,1.13889,1.13876,1.13889,354700005.0
2006-11-15 20:42:00,1.1389,1.1389,1.13885,1.13887,516999998.0
2006-11-15 20:43:00,1.13887,1.1389,1.13878,1.13886,139200000.0
2006-11-15 20:44:00,1.1389,1.13902,1.13886,1.13902,84900001.0
2006-11-15 20:45:00,1.13902,1.13902,1.13892,1.13892,175999998.0
2006-11-15 20:46:00,1.13893,1.13905,1.13891,1.13903,123499999.0
2006-11-15 20:47:00,1.13905,1.13905,1.139,1.13902,208900000.0
2006-11-15 20:48:00,1.13899,1.1391,1.13899,1.13907,144300001.0
2006-11-15 20:49:00,1.13903,1.13904,1.1389,1.13897,254700001.0
2006-11-15 20:50:00,1.13892,1.13899,1.13892,1.13899,159500002.0
2006-11-15 20:51:00,1.13905,1.13912,1.13899,1.13912,100000001.0
2006-11-15 20:52:00,1.13912,1.13914,1.13909,1.13914,140300001.0
2006-11-15 20:53:00,1.1391,1.13915,1.13905,1.13905,236200001.0
2006-11-15 20:54:00,1.13907,1.13907,1.1389,1.13895,600800003.0
2006-11-15 20:55:00,1.13902,1.13903,1.13895,1.139,237600000.0
2006-11-15 20:56:00,1.13901,1.1391,1.13897,1.1391,600799994.0
2006-11-15 20:57:00,1.13906,1.13907,1.13892,1.13903,408100003.0
2006-11-15 20:58:00,1.139,1.139,1.13883,1.13892,381099999.0
2006-11-15 20:59:00,1.13891,1.13925,1.13891,1.13898,230000006.0
2006-11-15 21:00:00,1.13915,1.13949,1.13899,1.13936,948400013.0
2006-11-15 21:01:00,1.13931,1.13943,1.13909,1.13923,647399999.0
2006-11-15 21:02:00,1.13908,1.13913,1.13895,1.13895,191399996.0
2006-11-15 21:03:00,1.13914,1.13948,1.13914,1.1394,570100001.0
2006-11-15 21:04:00,1.13943,1.13943,1.13912,1.13912,618999998.0
2006-11-15 21:05:00,1.13907,1.13925,1.13897,1.13919,719600009.0
2006-11-15 21:06:00,1.13931,1.13936,1.13927,1.13933,73100001.0
2006-11-15 21:07:00,1.13924,1.13924,1.13852,1.13856,602899995.0
2006-11-15 21:08:00,1.1385,1.13872,1.13845,1.13855,177099998.0
2006-11-15 21:09:00,1.13863,1.13895,1.13863,1.13887,164199998.0
2006-11-15 21:10:00,1.13891,1.13905,1.13889,1.13899,466900005.0
2006-11-15 21:11:00,1.13895,1.13895,1.13871,1.13883,373000001.0
2006-11-15 21:12:00,1.13888,1.13888,1.1387,1.13877,270300001.0
2006-11-15 21:13:00,1.13882,1.13892,1.13875,1.13875,479600004.0
2006-11-15 21:14:00,1.13884,1.13904,1.13884,1.13895,263899998.0
2006-11-15 21:15:00,1.13898,1.13904,1.13884,1.13884,105100003.0
2006-11-15 21:16:00,1.13861,1.13865,1.13849,1.13852,180499999.0
2006-11-15 21:17:00,1.13857,1.13864,1.13848,1.13855,120300001.0
2006-11-15 21:18:00,1.13858,1.13859,1.13852,1.13852,60100000.0
2006-11-15 21:19:00,1.1385,1.13876,1.1385,1.13876,164000003.0
2006-11-15 21:20:00,1.13877,1.13877,1.13869,1.13869,36499999.0
2006-11-15 21:21:00,1.13875,1.13884,1.13871,1.13878,95200002.0
2006-11-15 21:22:00,1.13864,1.13876,1.13862,1.13868,96600000.0
2006-11-15 21:23:00,1.13858,1.13862,1.13858,1.13862,24099999.0
2006-11-15 21:24:00,1.13848,1.13855,1.13847,1.13853,85299999.0
2006-11-15 21:25:00,1.13855,1.13868,1.13855,1.13868,97600001.0
2006-11-15 21:26:00,1.13875,1.13911,1.13875,1.1391,77600000.0
2006-11-15 21:27:00,1.13914,1.13934,1.13914,1.13927,112199999.0
2006-11-15 21:28:00,1.13924,1.13928,1.13901,1.13903,172690002.0
2006-11-15 21:29:00,1.13896,1.13897,1.13886,1.13893,162800001.0
2006-11-15 21:30:00,1.139,1.139,1.13895,1.139,70099999.0
2006-11-15 21:31:00,1.13898,1.13898,1.13894,1.13897,67399999.0
2006-11-15 21:32:00,1.139,1.13907,1.13889,1.13907,202899998.0
2006-11-15 21:33:00,1.13915,1.13915,1.13905,1.1391,126700000.0
2006-11-15 21:34:00,1.1392,1.13939,1.1392,1.13935,124399999.0
2006-11-15 21:35:00,1.13934,1.13937,1.13931,1.13937,85999999.0
2006-11-15 21:36:00,1.13933,1.13942,1.13925,1.13925,227200005.0
2006-11-15 21:37:00,1.13935,1.13935,1.13921,1.13921,83800002.0
2006-11-15 21:38:00,1.13923,1.13936,1.13923,1.13931,115300000.0
2006-11-15 21:39:00,1.13932,1.1394,1.1393,1.1394,459899996.0
2006-11-15 21:40:00,1.13937,1.13937,1.13916,1.1393,255300001.0
2006-11-15 21:41:00,1.13945,1.13955,1.13939,1.13944,105699998.0
2006-11-15 21:42:00,1.13939,1.13947,1.13939,1.13943,130900001.0
2006-11-15 21:43:00,1.13938,1.13942,1.13931,1.13932,200700005.0
2006-11-15 21:44:00,1.13938,1.13966,1.13938,1.13966,83899998.0
2006-11-15 21:45:00,1.13958,1.1396,1.13953,1.1396,296199999.0
2006-11-15 21:46:00,1.1396,1.13976,1.13957,1.13966,161900000.0
2006-11-15 21:47:00,1.13968,1.13973,1.13948,1.13948,307299998.0
2006-11-15 21:48:00,1.13948,1.13948,1.13939,1.13941,113200000.0
2006-11-15 21:49:00,1.13938,1.1396,1.13938,1.13956,38100000.0
2006-11-15 21:50:00,1.13953,1.13958,1.1395,1.13958,91400001.0
2006-11-15 21:51:00,1.13957,1.13957,1.13945,1.13949,163300002.0
2006-11-15 21:52:00,1.13944,1.13953,1.13944,1.1395,79900001.0
2006-11-15 21:53:00,1.1395,1.1395,1.1395,1.1395,139800001.0
2006-11-15 21:54:00,1.1395,1.13952,1.13944,1.13945,226100004.0
2006-11-15 21:55:00,1.1395,1.1395,1.13945,1.13947,49700000.0
2006-11-15 21:56:00,1.13937,1.1396,1.13937,1.1396,84200000.0
2006-11-15 21:57:00,1.13956,1.13974,1.13956,1.13974,28000000.0
2006-11-15 21:58:00,1.13963,1.13973,1.13963,1.1397,37999999.0
2006-11-15 21:59:00,1.1396,1.13973,1.13958,1.13968,186600002.0
2006-11-15 22:00:00,1.13971,1.13985,1.13967,1.13972,249400001.0
2006-11-15 22:01:00,1.13977,1.1398,1.13977,1.13977,138100002.0
2006-11-15 22:02:00,1.13978,1.13988,1.13976,1.13982,421800002.0
2006-11-15 22:03:00,1.13985,1.13989,1.1397,1.13973,134799999.0
2006-11-15 22:04:00,1.13978,1.13984,1.13973,1.1398,141200001.0
2006-11-15 22:05:00,1.13979,1.13986,1.13976,1.13977,88500001.0
2006-11-15 22:06:00,1.13975,1.13987,1.13974,1.13982,182900003.0
2006-11-15 22:07:00,1.1399,1.13992,1.13981,1.13992,118899999.0
2006-11-15 22:08:00,1.13992,1.13994,1.13985,1.13994,107400001.0
2006-11-15 22:09:00,1.13985,1.13999,1.13984,1.13995,196200001.0
2006-11-15 22:10:00,1.13995,1.13995,1.1399,1.1399,39100000.0
2006-11-15 22:11:00,1.1399,1.1399,1.1399,1.1399,49499998.0
2006-11-15 22:12:00,1.13987,1.1399,1.13981,1.13981,117500001.0
2006-11-15 22:13:00,1.13988,1.13989,1.13982,1.13982,46500002.0
2006-11-15 22:14:00,1.13985,1.13985,1.13977,1.13982,170399999.0
2006-11-15 22:15:00,1.13985,1.13985,1.13973,1.13983,142799999.0
2006-11-15 22:16:00,1.13984,1.13987,1.13978,1.13987,93199999.0
2006-11-15 22:17:00,1.13976,1.13976,1.13963,1.13974,47600001.0
2006-11-15 22:18:00,1.13972,1.13972,1.1396,1.1396,15800000.0
2006-11-15 22:19:00,1.13965,1.13975,1.13965,1.1397,73600000.0
2006-11-15 22:20:00,1.13966,1.13973,1.13964,1.13973,75900003.0
2006-11-15 22:21:00,1.13974,1.13974,1.13961,1.13964,198800004.0
2006-11-15 22:22:00,1.13965,1.13975,1.13965,1.13965,66799999.0
2006-11-15 22:23:00,1.13968,1.13968,1.13962,1.13962,134599999.0
2006-11-15 22:24:00,1.13961,1.13973,1.13961,1.13973,89300001.0
2006-11-15 22:25:00,1.13975,1.13975,1.13965,1.13965,66200001.0
2006-11-15 22:26:00,1.1397,1.13975,1.1397,1.13975,24700000.0
2006-11-15 22:27:00,1.13968,1.13974,1.13963,1.13963,290500000.0
2006-11-15 22:28:00,1.13965,1.13965,1.13965,1.13965,300000.0
2006-11-15 22:29:00,1.13972,1.13991,1.13972,1.13975,187899999.0
2006-11-15 22:30:00,1.13967,1.13972,1.13963,1.13967,84899998.0
2006-11-15 22:31:00,1.13966,1.13966,1.13959,1.13959,32100001.0
2006-11-15 22:32:00,1.13956,1.13963,1.13948,1.13948,153200000.0
2006-11-15 22:33:00,1.13947,1.13958,1.13947,1.13958,111999999.0
2006-11-15 22:34:00,1.13952,1.13969,1.13952,1.13967,311299997.0
2006-11-15 22:35:00,1.13974,1.13974,1.13957,1.1396,268900002.0
2006-11-15 22:36:00,1.1396,1.1396,1.13955,1.13955,136300006.0
2006-11-15 22:37:00,1.13954,1.13955,1.13948,1.13949,147599998.0
2006-11-15 22:38:00,1.13958,1.13969,1.13955,1.13966,112700001.0
2006-11-15 22:39:00,1.13972,1.13972,1.1396,1.13962,163200002.0
2006-11-15 22:40:00,1.13972,1.13972,1.13956,1.13956,57900000.0
2006-11-15 22:41:00,1.13957,1.13963,1.13956,1.13959,97999998.0
2006-11-15 22:42:00,1.13967,1.13967,1.13957,1.13961,86200001.0
2006-11-15 22:43:00,1.13961,1.13973,1.13952,1.13968,173600001.0
2006-11-15 22:44:00,1.13966,1.13971,1.13955,1.13955,185600002.0
2006-11-15 22:45:00,1.13955,1.1396,1.13955,1.1396,33600000.0
2006-11-15 22:46:00,1.13963,1.13963,1.1395,1.1396,31100000.0
2006-11-15 22:47:00,1.13948,1.13948,1.13937,1.13937,42000001.0
2006-11-15 22:48:00,1.1395,1.1395,1.13945,1.13945,154000000.0
2006-11-15 22:49:00,1.13947,1.13947,1.1392,1.1392,59400000.0
2006-11-15 22:50:00,1.13922,1.13927,1.13902,1.13902,114300002.0
2006-11-15 22:51:00,1.13907,1.1391,1.13899,1.1391,39799999.0
2006-11-15 22:52:00,1.13905,1.13918,1.13903,1.13909,175399998.0
2006-11-15 22:53:00,1.13915,1.13925,1.1391,1.13915,100299998.0
2006-11-15 22:54:00,1.13914,1.13914,1.13904,1.13913,144099997.0
2006-11-15 22:55:00,1.13913,1.13913,1.1389,1.13895,249500000.0
2006-11-15 22:56:00,1.13865,1.13883,1.13859,1.13875,103600000.0
2006-11-15 22:57:00,1.1389,1.1389,1.13882,1.13882,119499998.0
2006-11-15 22:58:00,1.13894,1.13906,1.1389,1.13896,73400000.0
2006-11-15 22:59:00,1.1387,1.1387,1.13822,1.13834,135700002.0
2006-11-15 23:00:00,1.13823,1.13863,1.13823,1.1386,81200000.0
2006-11-15 23:01:00,1.13853,1.13868,1.13843,1.13868,66500000.0
2006-11-15 23:02:00,1.1388,1.13882,1.13875,1.1388,116199999.0
2006-11-15 23:03:00,1.13844,1.13856,1.13828,1.13854,157500001.0
2006-11-15 23:04:00,1.13875,1.13875,1.13865,1.13865,31300000.0
2006-11-15 23:05:00,1.13863,1.13869,1.1386,1.13863,126900001.0
2006-11-15 23:06:00,1.1387,1.13879,1.13865,1.13879,113099997.0
2006-11-15 23:07:00,1.1388,1.13895,1.13874,1.13895,70100000.0
2006-11-15 23:08:00,1.13893,1.13893,1.13875,1.13887,132200004.0
2006-11-15 23:09:00,1.13887,1.13901,1.13878,1.13901,76499999.0
2006-11-15 23:10:00,1.139,1.139,1.13887,1.13887,33800000.0
2006-11-15 23:11:00,1.13886,1.13905,1.13886,1.13905,29400001.0
2006-11-15 23:12:00,1.139,1.13903,1.13892,1.13894,86200000.0
2006-11-15 23:13:00,1.1389,1.13895,1.13885,1.13895,147100000.0
2006-11-15 23:14:00,1.13882,1.13887,1.13877,1.13887,57899998.0
2006-11-15 23:15:00,1.13895,1.13895,1.13879,1.13887,133999997.0
2006-11-15 23:16:00,1.1389,1.13892,1.13885,1.1389,130500001.0
2006-11-15 23:17:00,1.13887,1.13891,1.13882,1.13883,119900000.0
2006-11-15 23:18:00,1.13892,1.13899,1.13892,1.13894,67099999.0
2006-11-15 23:19:00,1.13907,1.1391,1.13891,1.13894,67300000.0
2006-11-15 23:20:00,1.13885,1.13885,1.13885,1.13885,2500000.0
2006-11-15 23:21:00,1.13879,1.13897,1.13879,1.13886,67300002.0
2006-11-15 23:22:00,1.1389,1.13898,1.1388,1.1389,71499998.0
2006-11-15 23:23:00,1.13894,1.13905,1.13893,1.13893,29700000.0
2006-11-15 23:24:00,1.13901,1.13904,1.13894,1.13904,101800002.0
2006-11-15 23:25:00,1.13905,1.13905,1.13886,1.13892,154700001.0
2006-11-15 23:26:00,1.13893,1.13901,1.13889,1.13892,81000000.0
2006-11-15 23:27:00,1.13891,1.139,1.1389,1.139,158900003.0
2006-11-15 23:28:00,1.13898,1.13898,1.13879,1.13879,150900002.0
2006-11-15 23:29:00,1.13892,1.13896,1.13892,1.13896,21600000.0
2006-11-15 23:30:00,1.139,1.13901,1.13895,1.13898,66400000.0
2006-11-15 23:31:00,1.13889,1.13889,1.1387,1.13877,81600001.0
2006-11-15 23:32:00,1.13876,1.13887,1.1387,1.13887,133199997.0
2006-11-15 23:33:00,1.13885,1.13893,1.13883,1.13893,87000000.0
2006-11-15 23:34:00,1.13889,1.1389,1.13879,1.13887,42299999.0
2006-11-15 23:35:00,1.13869,1.1389,1.13869,1.13889,129499999.0
2006-11-15 23:36:00,1.13885,1.1389,1.13885,1.1389,58800002.0
2006-11-15 23:37:00,1.13885,1.1389,1.13885,1.1389,41399999.0
2006-11-15 23:38:00,1.13887,1.13888,1.13872,1.13873,129500000.0
2006-11-15 23:39:00,1.13867,1.1387,1.13867,1.1387,47500001.0
2006-11-15 23:40:00,1.13863,1.13869,1.13859,1.13869,115400002.0
2006-11-15 23:41:00,1.13869,1.13869,1.13861,1.13868,117900001.0
2006-11-15 23:42:00,1.1386,1.13865,1.13853,1.1386,92099997.0
2006-11-15 23:43:00,1.13872,1.13875,1.13862,1.13868,132700002.0
2006-11-15 23:44:00,1.13859,1.13864,1.13848,1.13858,160200000.0
2006-11-15 23:45:00,1.13865,1.13865,1.13846,1.1385,54900001.0
2006-11-15 23:46:00,1.13852,1.13863,1.13852,1.13863,49400002.0
2006-11-15 23:47:00,1.1387,1.1387,1.1387,1.1387,3200000.0
2006-11-15 23:48:00,1.13865,1.13865,1.13854,1.13854,156200001.0
2006-11-15 23:49:00,1.13851,1.13855,1.13845,1.13847,92099999.0
2006-11-15 23:50:00,1.13849,1.13857,1.13847,1.1385,65500000.0
2006-11-15 23:51:00,1.13847,1.13853,1.13837,1.13842,104699999.0
2006-11-15 23:52:00,1.13834,1.13834,1.13801,1.1381,122300001.0
2006-11-15 23:53:00,1.13821,1.13845,1.13821,1.13837,181800000.0
2006-11-15 23:54:00,1.13836,1.13858,1.13829,1.13858,62900000.0
2006-11-15 23:55:00,1.1385,1.13857,1.13839,1.13857,117600001.0
2006-11-15 23:56:00,1.13844,1.13854,1.13844,1.13846,41900000.0
2006-11-15 23:57:00,1.13848,1.13852,1.13848,1.13852,50600001.0
2006-11-15 23:58:00,1.13861,1.13861,1.13833,1.1385,202300001.0
2006-11-15 23:59:00,1.13848,1.1385,1.13841,1.13841,100799999.0
2006-11-16 00:00:00,1.13829,1.13864,1.13822,1.13864,103500001.0
2006-11-16 00:01:00,1.13867,1.13879,1.13867,1.13879,56700000.0
2006-11-16 00:02:00,1.13884,1.13891,1.13879,1.13887,55500000.0
2006-11-16 00:03:00,1.13872,1.13878,1.13872,1.13878,30499999.0
2006-11-16 00:04:00,1.1387,1.1387,1.13852,1.13852,72299999.0
2006-11-16 00:05:00,1.1385,1.13861,1.13848,1.13861,133400000.0
2006-11-16 00:06:00,1.13865,1.13874,1.13854,1.13857,162300001.0
2006-11-16 00:07:00,1.13864,1.13864,1.13861,1.13861,22100000.0
2006-11-16 00:08:00,1.1387,1.1387,1.13858,1.13864,95000000.0
2006-11-16 00:09:00,1.13855,1.13855,1.13833,1.13844,127699998.0
2006-11-16 00:10:00,1.13842,1.13848,1.13842,1.13847,20700000.0
2006-11-16 00:11:00,1.13852,1.13852,1.13817,1.13832,118800001.0
2006-11-16 00:12:00,1.13855,1.13855,1.13845,1.1385,149399999.0
2006-11-16 00:13:00,1.1385,1.13855,1.13847,1.13855,14400000.0
2006-11-16 00:14:00,1.13846,1.13852,1.13838,1.13842,152700003.0
2006-11-16 00:15:00,1.13847,1.1385,1.13838,1.13839,152399998.0
2006-11-16 00:16:00,1.13844,1.13855,1.13836,1.13837,166199999.0
2006-11-16 00:17:00,1.13844,1.13848,1.13844,1.13848,16700000.0
2006-11-16 00:18:00,1.13853,1.13853,1.1384,1.1384,70100001.0
2006-11-16 00:19:00,1.1384,1.13845,1.13835,1.13845,124999999.0
2006-11-16 00:20:00,1.13821,1.13853,1.13821,1.13843,103300001.0
2006-11-16 00:21:00,1.13839,1.13843,1.13829,1.13843,103300000.0
2006-11-16 00:22:00,1.13848,1.13848,1.13839,1.1384,96400000.0
2006-11-16 00:23:00,1.13832,1.1385,1.1382,1.1385,132299998.0
2006-11-16 00:24:00,1.13853,1.13853,1.13838,1.13842,79300000.0
2006-11-16 00:25:00,1.13839,1.13851,1.13839,1.13843,103200002.0
2006-11-16 00:26:00,1.13841,1.13844,1.13841,1.13842,53500000.0
2006-11-16 00:27:00,1.1385,1.1385,1.13845,1.1385,93299999.0
2006-11-16 00:28:00,1.13848,1.13848,1.13841,1.13842,102799999.0
2006-11-16 00:29:00,1.13832,1.13844,1.13831,1.13836,61499999.0
2006-11-16 00:30:00,1.13833,1.1385,1.13822,1.1385,82900000.0
2006-11-16 00:31:00,1.1386,1.13865,1.13855,1.13855,45900000.0
2006-11-16 00:32:00,1.13841,1.13841,1.13829,1.13829,15300000.0
2006-11-16 00:33:00,1.13812,1.13816,1.13812,1.13816,28100000.0
2006-11-16 00:34:00,1.13818,1.13833,1.13799,1.13831,109100001.0
2006-11-16 00:35:00,1.13823,1.13823,1.1382,1.1382,39200002.0
2006-11-16 00:36:00,1.13815,1.13834,1.13815,1.13822,83500000.0
2006-11-16 00:37:00,1.13828,1.13835,1.13828,1.13835,19099999.0
2006-11-16 00:38:00,1.13823,1.13827,1.13817,1.13819,43000000.0
2006-11-16 00:39:00,1.13817,1.1382,1.13817,1.1382,37700001.0
2006-11-16 00:40:00,1.13827,1.13833,1.13827,1.1383,104800000.0
2006-11-16 00:41:00,1.1383,1.13835,1.1383,1.13835,38500000.0
2006-11-16 00:42:00,1.13835,1.13835,1.1383,1.1383,28700000.0
2006-11-16 00:43:00,1.13829,1.13829,1.13812,1.13823,92100001.0
2006-11-16 00:44:00,1.13817,1.13828,1.13817,1.13828,117600001.0
2006-11-16 00:45:00,1.13827,1.13839,1.13813,1.13834,63900001.0
2006-11-16 00:46:00,1.13831,1.13831,1.13824,1.13824,31000000.0
2006-11-16 00:47:00,1.1382,1.13825,1.13813,1.1382,52599999.0
2006-11-16 00:48:00,1.1382,1.13825,1.13815,1.13825,89300003.0
2006-11-16 00:49:00,1.13825,1.13829,1.13823,1.13823,48800001.0
2006-11-16 00:50:00,1.13835,1.13835,1.13828,1.1383,189500001.0
2006-11-16 00:51:00,1.1383,1.13835,1.13822,1.1383,57400001.0
2006-11-16 00:52:00,1.1382,1.13835,1.13804,1.13825,125300000.0
2006-11-16 00:53:00,1.13825,1.1383,1.13825,1.1383,75599998.0
2006-11-16 00:54:00,1.13835,1.13835,1.13825,1.13833,29400000.0
2006-11-16 00:55:00,1.13829,1.13832,1.13816,1.13816,96999998.0
2006-11-16 00:56:00,1.13815,1.13826,1.13799,1.13809,59200000.0
2006-11-16 00:57:00,1.13814,1.13822,1.13811,1.13815,158500000.0
2006-11-16 00:58:00,1.13824,1.1383,1.13793,1.13802,130099999.0
2006-11-16 00:59:00,1.13812,1.13824,1.13812,1.13819,73099999.0
2006-11-16 01:00:00,1.13817,1.13833,1.13813,1.13833,94300000.0
2006-11-16 01:01:00,1.13834,1.13841,1.1382,1.13832,120200002.0
2006-11-16 01:02:00,1.13832,1.13841,1.13829,1.13839,102300001.0
2006-11-16 01:03:00,1.13846,1.13853,1.13838,1.13853,33199999.0
2006-11-16 01:04:00,1.13852,1.13871,1.13851,1.13867,160400001.0
2006-11-16 01:05:00,1.13875,1.13875,1.13855,1.1387,140100001.0
2006-11-16 01:06:00,1.13866,1.13873,1.13866,1.13871,53099999.0
2006-11-16 01:07:00,1.13873,1.13873,1.13867,1.13867,7200000.0
2006-11-16 01:08:00,1.13863,1.13881,1.13861,1.13881,104500000.0
2006-11-16 01:09:00,1.13885,1.13885,1.13885,1.13885,4000000.0
2006-11-16 01:10:00,1.1388,1.1388,1.13872,1.13872,23500000.0
2006-11-16 01:11:00,1.13875,1.13875,1.13865,1.13865,37600000.0
2006-11-16 01:12:00,1.13857,1.13857,1.13844,1.13847,88799999.0
2006-11-16 01:13:00,1.13846,1.13846,1.13835,1.13835,18400000.0
2006-11-16 01:14:00,1.13829,1.13831,1.13829,1.13831,8800000.0
2006-11-16 01:15:00,1.13845,1.1385,1.13845,1.1385,20700000.0
2006-11-16 01:16:00,1.13858,1.1386,1.13852,1.13855,64600001.0
2006-11-16 01:17:00,1.13855,1.13864,1.13841,1.13864,64000001.0
2006-11-16 01:18:00,1.13875,1.13875,1.13875,1.13875,800000.0
2006-11-16 01:19:00,1.1387,1.1387,1.1387,1.1387,18300000.0
2006-11-16 01:20:00,1.1386,1.13862,1.1386,1.13862,21500000.0
2006-11-16 01:21:00,1.1386,1.13864,1.1386,1.13863,45600001.0
2006-11-16 01:22:00,1.13877,1.13892,1.13877,1.13889,102900002.0
2006-11-16 01:23:00,1.13887,1.13887,1.13885,1.13885,8500000.0
2006-11-16 01:24:00,1.1388,1.1388,1.13871,1.13871,114499999.0
2006-11-16 01:25:00,1.1388,1.13883,1.13875,1.13883,90000002.0
2006-11-16 01:26:00,1.13878,1.13887,1.13878,1.13883,2500000.0
2006-11-16 01:27:00,1.13887,1.13887,1.13877,1.13882,18600000.0
2006-11-16 01:28:00,1.13895,1.13895,1.13888,1.13888,2800000.0
2006-11-16 01:29:00,1.13894,1.13898,1.13885,1.13893,80900000.0
2006-11-16 01:30:00,1.13883,1.13885,1.13883,1.13885,32700000.0
2006-11-16 01:31:00,1.13887,1.13887,1.13876,1.13886,156899998.0
2006-11-16 01:32:00,1.13886,1.13889,1.13886,1.13889,4800000.0
2006-11-16 01:33:00,1.13882,1.13886,1.13882,1.13886,21200000.0
2006-11-16 01:34:00,1.13886,1.13886,1.13879,1.13879,24700000.0
2006-11-16 01:35:00,1.13878,1.13893,1.13862,1.13893,71899999.0
2006-11-16 01:36:00,1.13888,1.13889,1.1388,1.13889,26700000.0
2006-11-16 01:37:00,1.13883,1.1389,1.13883,1.1389,13000000.0
2006-11-16 01:38:00,1.13885,1.13895,1.13885,1.1389,197700000.0
2006-11-16 01:39:00,1.13882,1.13882,1.13869,1.1387,47000000.0
2006-11-16 01:40:00,1.13854,1.13869,1.13854,1.13869,33600000.0
2006-11-16 01:41:00,1.13872,1.13872,1.13865,1.13865,56799999.0
2006-11-16 01:42:00,1.13858,1.13868,1.13858,1.13868,38600000.0
2006-11-16 01:43:00,1.1387,1.13878,1.1387,1.13878,53700001.0
2006-11-16 01:44:00,1.13865,1.1387,1.13865,1.13867,36000002.0
2006-11-16 01:45:00,1.13869,1.13869,1.1386,1.13868,136000003.0
2006-11-16 01:46:00,1.13865,1.13875,1.13865,1.1387,51600000.0
2006-11-16 01:47:00,1.13867,1.13867,1.13866,1.13866,1700000.0
2006-11-16 01:48:00,1.13868,1.13874,1.13863,1.1387,122500002.0
2006-11-16 01:49:00,1.13873,1.13873,1.13861,1.13861,57899999.0
2006-11-16 01:50:00,1.13861,1.13871,1.13861,1.13871,7200000.0
2006-11-16 01:51:00,1.13872,1.13872,1.13865,1.13865,49100000.0
2006-11-16 01:52:00,1.1387,1.13875,1.13865,1.13875,81100003.0
2006-11-16 01:53:00,1.1387,1.1387,1.1387,1.1387,25500000.0
2006-11-16 01:54:00,1.13867,1.13867,1.13854,1.13867,110399997.0
2006-11-16 01:55:00,1.1386,1.13875,1.1386,1.13875,72700000.0
2006-11-16 01:56:00,1.13861,1.13861,1.13844,1.13861,43100001.0
2006-11-16 01:57:00,1.13862,1.13862,1.13843,1.13845,122800000.0
2006-11-16 01:58:00,1.13858,1.13858,1.13854,1.13854,35100001.0
2006-11-16 01:59:00,1.13869,1.13876,1.13869,1.13876,56499998.0
2006-11-16 02:00:00,1.13863,1.1387,1.13862,1.13862,157499998.0
2006-11-16 02:01:00,1.13882,1.13886,1.13882,1.13886,32700000.0
2006-11-16 02:02:00,1.13888,1.13889,1.13885,1.13889,96100001.0
2006-11-16 02:03:00,1.13888,1.13891,1.13874,1.13884,42700000.0
2006-11-16 02:04:00,1.1388,1.1388,1.13877,1.13877,57400000.0
2006-11-16 02:05:00,1.13889,1.13897,1.13882,1.13892,152200004.0
2006-11-16 02:06:00,1.13881,1.13899,1.13881,1.13899,64900000.0
2006-11-16 02:07:00,1.13901,1.13901,1.13875,1.13876,22000000.0
2006-11-16 02:08:00,1.1388,1.1388,1.13875,1.13875,132200003.0
2006-11-16 02:09:00,1.1388,1.1388,1.13875,1.13875,54700002.0
2006-11-16 02:10:00,1.13876,1.13898,1.13876,1.13897,86000000.0
2006-11-16 02:11:00,1.13896,1.13898,1.13889,1.13898,83900001.0
2006-11-16 02:12:00,1.13898,1.13898,1.13898,1.13898,17100000.0
2006-11-16 02:13:00,1.139,1.139,1.139,1.139,4800000.0
2006-11-16 02:14:00,1.139,1.139,1.139,1.139,44699999.0
2006-11-16 02:15:00,1.13872,1.13892,1.13843,1.13892,134599999.0
2006-11-16 02:16:00,1.13896,1.13896,1.13894,1.13894,5600000.0
2006-11-16 02:17:00,1.13895,1.13895,1.13892,1.13892,19300000.0
2006-11-16 02:18:00,1.13888,1.13888,1.13879,1.13879,55100000.0
2006-11-16 02:19:00,1.13869,1.13886,1.13856,1.13886,124800000.0
2006-11-16 02:20:00,1.13875,1.13893,1.13875,1.13893,67500002.0
2006-11-16 02:21:00,1.13885,1.1389,1.13885,1.1389,8000000.0
2006-11-16 02:22:00,1.1389,1.13895,1.13885,1.13895,112600002.0
2006-11-16 02:23:00,1.13894,1.1391,1.13893,1.13903,87000000.0
2006-11-16 02:24:00,1.13895,1.13895,1.1388,1.1388,29000000.0
2006-11-16 02:25:00,1.13877,1.13889,1.13877,1.13889,19700000.0
2006-11-16 02:26:00,1.13891,1.13891,1.13874,1.13874,113700002.0
2006-11-16 02:27:00,1.13876,1.13876,1.13874,1.13874,45200000.0
2006-11-16 02:28:00,1.13871,1.13876,1.1386,1.1386,73400000.0
2006-11-16 02:29:00,1.13851,1.13851,1.13818,1.13822,191100000.0
2006-11-16 02:30:00,1.13825,1.13838,1.13825,1.13837,127700003.0
2006-11-16 02:31:00,1.13826,1.13832,1.13815,1.13832,91800002.0
2006-11-16 02:32:00,1.13843,1.13843,1.13832,1.13832,20000000.0
2006-11-16 02:33:00,1.13837,1.1384,1.13837,1.13839,56500002.0
2006-11-16 02:34:00,1.13838,1.1384,1.13835,1.1384,68799999.0
2006-11-16 02:35:00,1.13845,1.13845,1.13835,1.13835,8000000.0
2006-11-16 02:36:00,1.1384,1.1384,1.1384,1.1384,30300000.0
2006-11-16 02:37:00,1.13845,1.13845,1.13835,1.13835,15100000.0
2006-11-16 02:38:00,1.13835,1.13838,1.1383,1.13832,79200000.0
2006-11-16 02:39:00,1.13812,1.13844,1.13806,1.13818,181700004.0
2006-11-16 02:40:00,1.13823,1.13825,1.13823,1.13825,19100000.0
2006-11-16 02:41:00,1.13834,1.13834,1.13831,1.13831,27900000.0
2006-11-16 02:42:00,1.1384,1.13845,1.1384,1.13845,19900000.0
2006-11-16 02:43:00,1.13847,1.13855,1.13843,1.1385,152299999.0
2006-11-16 02:44:00,1.13841,1.13844,1.13841,1.13844,26199999.0
2006-11-16 02:45:00,1.13831,1.13831,1.13829,1.13829,8200000.0
2006-11-16 02:46:00,1.13825,1.13825,1.13825,1.13825,800000.0
2006-11-16 02:47:00,1.13831,1.13832,1.13831,1.13832,20800000.0
2006-11-16 02:48:00,1.13844,1.13845,1.13832,1.13839,132700002.0
2006-11-16 02:49:00,1.13849,1.13849,1.13846,1.13846,35100000.0
2006-11-16 02:50:00,1.13844,1.13844,1.13833,1.13833,107699997.0
2006-11-16 02:51:00,1.13821,1.1385,1.13807,1.13837,186500003.0
2006-11-16 02:52:00,1.13838,1.13838,1.13837,1.13837,40099999.0
2006-11-16 02:53:00,1.13842,1.13858,1.13842,1.13848,128400002.0
2006-11-16 02:54:00,1.13843,1.13847,1.13843,1.13847,15900000.0
2006-11-16 02:55:00,1.13851,1.13851,1.13841,1.13841,36600000.0
2006-11-16 02:56:00,1.13841,1.13841,1.13834,1.13834,20100000.0
2006-11-16 02:57:00,1.13827,1.1383,1.13818,1.1383,147000000.0
2006-11-16 02:58:00,1.13833,1.13836,1.13817,1.13817,99900002.0
2006-11-16 02:59:00,1.13828,1.13835,1.13819,1.13825,82399999.0
2006-11-16 03:00:00,1.13828,1.13828,1.13816,1.13828,22300000.0
2006-11-16 03:01:00,1.1383,1.13839,1.1383,1.13832,77400000.0
2006-11-16 03:02:00,1.13834,1.13843,1.13824,1.13843,102100000.0
2006-11-16 03:03:00,1.13843,1.13843,1.1383,1.1384,34900000.0
2006-11-16 03:04:00,1.13845,1.13845,1.13833,1.13833,111400002.0
2006-11-16 03:05:00,1.13835,1.13841,1.13829,1.13829,65599999.0
2006-11-16 03:06:00,1.13827,1.13836,1.13827,1.13827,78200003.0
2006-11-16 03:07:00,1.13824,1.13829,1.13824,1.13829,4700000.0
2006-11-16 03:08:00,1.1382,1.1382,1.13815,1.13815,23100000.0
2006-11-16 03:09:00,1.1382,1.13823,1.1381,1.13812,120200001.0
2006-11-16 03:10:00,1.13818,1.13818,1.13813,1.13818,8700000.0
2006-11-16 03:11:00,1.13802,1.13802,1.13778,1.13778,40300000.0
2006-11-16 03:12:00,1.13758,1.13768,1.13751,1.13768,40299999.0
2006-11-16 03:13:00,1.13772,1.13772,1.13751,1.13762,66300001.0
2006-11-16 03:14:00,1.13765,1.1377,1.13754,1.13763,105300001.0
2006-11-16 03:15:00,1.1376,1.1376,1.13754,1.13755,202999997.0
2006-11-16 03:16:00,1.13762,1.13765,1.13755,1.13765,95099998.0
2006-11-16 03:17:00,1.13759,1.13762,1.13749,1.13754,70999999.0
2006-11-16 03:18:00,1.13768,1.13776,1.13759,1.13766,50400000.0
2006-11-16 03:19:00,1.13755,1.1376,1.13755,1.1376,21300000.0
2006-11-16 03:20:00,1.13765,1.13765,1.1376,1.1376,27200000.0
2006-11-16 03:21:00,1.13762,1.13765,1.13755,1.13765,68000000.0
2006-11-16 03:22:00,1.13755,1.13755,1.13727,1.13727,32299999.0
2006-11-16 03:23:00,1.1371,1.13732,1.1371,1.13721,183699997.0
2006-11-16 03:24:00,1.13721,1.13726,1.13721,1.13726,1400000.0
2006-11-16 03:25:00,1.13731,1.1374,1.13728,1.1374,31399999.0
2006-11-16 03:26:00,1.13743,1.13745,1.13735,1.1374,86899998.0
2006-11-16 03:27:00,1.13738,1.1374,1.13738,1.1374,27800000.0
2006-11-16 03:28:00,1.1374,1.1374,1.1374,1.1374,13500000.0
2006-11-16 03:29:00,1.13743,1.13749,1.13737,1.13741,129500002.0
2006-11-16 03:30:00,1.13747,1.13753,1.13737,1.13737,184799997.0
2006-11-16 03:31:00,1.13734,1.13734,1.13725,1.13732,71000001.0
2006-11-16 03:32:00,1.13733,1.13737,1.13731,1.13731,86400000.0
2006-11-16 03:33:00,1.13726,1.13738,1.13716,1.13738,50500000.0
2006-11-16 03:34:00,1.13738,1.13745,1.13738,1.13745,9600000.0
2006-11-16 03:35:00,1.13735,1.1374,1.13735,1.1374,36700001.0
2006-11-16 03:36:00,1.13733,1.13745,1.13733,1.13745,39700000.0
2006-11-16 03:37:00,1.13735,1.13747,1.13735,1.13736,88000001.0
2006-11-16 03:38:00,1.13738,1.13752,1.13738,1.13752,17500000.0
2006-11-16 03:39:00,1.13748,1.13749,1.1374,1.13748,21600000.0
2006-11-16 03:40:00,1.13742,1.13748,1.1374,1.1374,121299999.0
2006-11-16 03:41:00,1.1374,1.13745,1.13735,1.13745,38400000.0
2006-11-16 03:42:00,1.13735,1.1374,1.13735,1.1374,21800000.0
2006-11-16 03:43:00,1.13745,1.13745,1.13732,1.13732,118299999.0
2006-11-16 03:44:00,1.1374,1.1374,1.13733,1.13733,12800000.0
2006-11-16 03:45:00,1.13736,1.13739,1.13727,1.13732,99899999.0
2006-11-16 03:46:00,1.13743,1.1375,1.13743,1.1375,27100000.0
2006-11-16 03:47:00,1.13751,1.13751,1.13738,1.13747,74200000.0
2006-11-16 03:48:00,1.13745,1.13752,1.13745,1.13745,133300001.0
2006-11-16 03:49:00,1.1375,1.13753,1.13745,1.13745,123500000.0
2006-11-16 03:50:00,1.13745,1.13755,1.13745,1.13755,1600000.0
2006-11-16 03:51:00,1.1375,1.1375,1.1375,1.1375,2400000.0
2006-11-16 03:52:00,1.13745,1.13745,1.13745,1.13745,800000.0
2006-11-16 03:53:00,1.13738,1.13746,1.13722,1.13741,75499999.0
2006-11-16 03:54:00,1.1375,1.1375,1.13745,1.1375,42299999.0
2006-11-16 03:55:00,1.13747,1.13747,1.13743,1.13743,27800000.0
2006-11-16 03:56:00,1.13733,1.13752,1.13733,1.13743,45100000.0
2006-11-16 03:57:00,1.1375,1.1375,1.1375,1.1375,25500000.0
2006-11-16 03:58:00,1.1374,1.13755,1.1374,1.13755,12600000.0
2006-11-16 03:59:00,1.13755,1.13755,1.13755,1.13755,800000.0
2006-11-16 04:00:00,1.13756,1.13767,1.13753,1.13765,135400000.0
2006-11-16 04:01:00,1.13768,1.13768,1.13761,1.13761,61800000.0
2006-11-16 04:02:00,1.13772,1.13772,1.13768,1.13768,43200002.0
2006-11-16 04:03:00,1.13759,1.13761,1.13759,1.13761,32200000.0
2006-11-16 04:04:00,1.13761,1.13769,1.13737,1.13755,191900003.0
2006-11-16 04:05:00,1.13752,1.13765,1.13738,1.1375,138600001.0
2006-11-16 04:06:00,1.13767,1.13767,1.13752,1.13755,47600001.0
2006-11-16 04:07:00,1.1375,1.13755,1.13745,1.13755,19300000.0
2006-11-16 04:08:00,1.13749,1.13756,1.13749,1.13756,21100000.0
2006-11-16 04:09:00,1.13762,1.13765,1.1376,1.13762,10600000.0
2006-11-16 04:10:00,1.1376,1.1376,1.1375,1.1376,114400001.0
2006-11-16 04:11:00,1.13755,1.1376,1.13755,1.1376,38400002.0
2006-11-16 04:12:00,1.13762,1.13765,1.13755,1.1376,132300000.0
2006-11-16 04:13:00,1.13765,1.13765,1.1376,1.1376,12000000.0
2006-11-16 04:14:00,1.1376,1.13765,1.13755,1.13755,52800000.0
2006-11-16 04:15:00,1.13755,1.13755,1.13747,1.13747,29200001.0
2006-11-16 04:16:00,1.13749,1.13756,1.13749,1.13756,13000000.0
2006-11-16 04:17:00,1.13752,1.13765,1.13752,1.13765,49500000.0
2006-11-16 04:18:00,1.13743,1.13766,1.13733,1.13735,157400003.0
2006-11-16 04:19:00,1.13765,1.13775,1.1375,1.1375,84299999.0
2006-11-16 04:20:00,1.1377,1.13773,1.13725,1.13756,157000002.0
2006-11-16 04:21:00,1.13765,1.1377,1.1376,1.13768,108700001.0
2006-11-16 04:22:00,1.13765,1.13775,1.13762,1.13772,210000001.0
2006-11-16 04:23:00,1.1377,1.1377,1.13765,1.13765,74100000.0
2006-11-16 04:24:00,1.13764,1.13772,1.13758,1.13758,59900001.0
2006-11-16 04:25:00,1.13733,1.13761,1.13733,1.13755,118200000.0
2006-11-16 04:26:00,1.13759,1.13761,1.13759,1.13761,30300000.0
2006-11-16 04:27:00,1.1377,1.13778,1.1377,1.13778,8800000.0
2006-11-16 04:28:00,1.13767,1.13783,1.13767,1.13783,16700000.0
2006-11-16 04:29:00,1.1379,1.13792,1.1378,1.13785,110200002.0
2006-11-16 04:30:00,1.13785,1.13795,1.13785,1.13795,60700000.0
2006-11-16 04:31:00,1.13795,1.13795,1.13785,1.1379,73400000.0
2006-11-16 04:32:00,1.13782,1.13793,1.13782,1.1379,126999999.0
2006-11-16 04:33:00,1.13785,1.1379,1.1378,1.13785,140290002.0
2006-11-16 04:34:00,1.13791,1.13802,1.13788,1.13798,86799999.0
2006-11-16 04:35:00,1.13798,1.13798,1.13794,1.13794,15300000.0
2006-11-16 04:36:00,1.13788,1.13802,1.13788,1.13802,93900001.0
2006-11-16 04:37:00,1.13795,1.13795,1.13787,1.13787,49700002.0
2006-11-16 04:38:00,1.1378,1.13797,1.1378,1.13797,53400000.0
2006-11-16 04:39:00,1.13797,1.13797,1.13792,1.13797,73500002.0
2006-11-16 04:40:00,1.13801,1.13808,1.13801,1.13805,66599999.0
2006-11-16 04:41:00,1.1381,1.1381,1.13805,1.13805,12900000.0
2006-11-16 04:42:00,1.13807,1.13807,1.13803,1.13803,16000000.0
2006-11-16 04:43:00,1.13798,1.13805,1.1379,1.138,92599997.0
2006-11-16 04:44:00,1.13793,1.13811,1.13793,1.13811,86699999.0
2006-11-16 04:45:00,1.13805,1.13805,1.13805,1.13805,30400000.0
2006-11-16 04:46:00,1.13797,1.13799,1.13789,1.13792,114199999.0
2006-11-16 04:47:00,1.13795,1.13815,1.1378,1.13785,137000002.0
2006-11-16 04:48:00,1.13793,1.13795,1.13793,1.13793,50000000.0
2006-11-16 04:49:00,1.13797,1.13797,1.13786,1.13788,139499997.0
2006-11-16 04:50:00,1.13787,1.138,1.13786,1.13786,125100002.0
2006-11-16 04:51:00,1.13795,1.13795,1.13785,1.1379,99700000.0
2006-11-16 04:52:00,1.13793,1.13798,1.13786,1.13796,121600001.0
2006-11-16 04:53:00,1.13797,1.13803,1.13793,1.13798,129300003.0
2006-11-16 04:54:00,1.138,1.13802,1.13795,1.138,61699999.0
2006-11-16 04:55:00,1.13795,1.13805,1.13795,1.13802,138600002.0
2006-11-16 04:56:00,1.13795,1.13805,1.13792,1.138,45700000.0
2006-11-16 04:57:00,1.13785,1.13797,1.13768,1.13795,137500002.0
2006-11-16 04:58:00,1.138,1.138,1.138,1.138,29199999.0
2006-11-16 04:59:00,1.13781,1.13785,1.13769,1.13779,113600002.0
2006-11-16 05:00:00,1.138,1.138,1.1379,1.1379,3200000.0
2006-11-16 05:01:00,1.138,1.138,1.13795,1.138,76800002.0
2006-11-16 05:02:00,1.13799,1.13802,1.1379,1.13792,111399999.0
2006-11-16 05:03:00,1.13786,1.13801,1.13786,1.13793,73700000.0
2006-11-16 05:04:00,1.13785,1.13795,1.13785,1.1379,74000000.0
2006-11-16 05:05:00,1.13773,1.13787,1.13763,1.13779,195300003.0
2006-11-16 05:06:00,1.13788,1.13788,1.13779,1.13788,18300000.0
2006-11-16 05:07:00,1.13801,1.13801,1.13791,1.138,185099999.0
2006-11-16 05:08:00,1.13791,1.1381,1.13791,1.1381,12200000.0
2006-11-16 05:09:00,1.13815,1.13815,1.13777,1.13796,110199998.0
2006-11-16 05:10:00,1.13805,1.1381,1.13803,1.13808,167199999.0
2006-11-16 05:11:00,1.13812,1.13812,1.13805,1.13805,27200000.0
2006-11-16 05:12:00,1.13807,1.13816,1.13774,1.13777,125000001.0
2006-11-16 05:13:00,1.13802,1.13807,1.13799,1.13799,63099999.0
2006-11-16 05:14:00,1.13799,1.13808,1.13798,1.13806,205799995.0
2006-11-16 05:15:00,1.13795,1.138,1.13793,1.13793,87900002.0
2006-11-16 05:16:00,1.13808,1.13815,1.13798,1.13798,74499999.0
2006-11-16 05:17:00,1.138,1.13802,1.13795,1.13795,60399999.0
2006-11-16 05:18:00,1.13798,1.13813,1.13798,1.13808,124300002.0
2006-11-16 05:19:00,1.1381,1.1381,1.13802,1.13802,13100000.0
2006-11-16 05:20:00,1.13786,1.13821,1.13786,1.13806,209400002.0
2006-11-16 05:21:00,1.13804,1.1381,1.13804,1.13809,78399998.0
2006-11-16 05:22:00,1.13812,1.13818,1.13811,1.13818,58900001.0
2006-11-16 05:23:00,1.13822,1.13825,1.13817,1.13817,83500000.0
2006-11-16 05:24:00,1.13823,1.13823,1.13811,1.13811,72600000.0
2006-11-16 05:25:00,1.13814,1.13816,1.13814,1.13816,46700000.0
2006-11-16 05:26:00,1.13816,1.13817,1.13805,1.13805,12000000.0
2006-11-16 05:27:00,1.13809,1.13816,1.13809,1.13816,9600000.0
2006-11-16 05:28:00,1.13827,1.13833,1.13827,1.13833,49200000.0
2006-11-16 05:29:00,1.13797,1.13847,1.13796,1.1384,158900000.0
2006-11-16 05:30:00,1.1383,1.13837,1.13827,1.13827,55900001.0
2006-11-16 05:31:00,1.1384,1.13858,1.1384,1.13846,47199999.0
2006-11-16 05:32:00,1.13845,1.13845,1.13845,1.13845,8400000.0
2006-11-16 05:33:00,1.13843,1.13847,1.13843,1.13847,32700000.0
2006-11-16 05:34:00,1.13842,1.13845,1.13834,1.13834,80600002.0
2006-11-16 05:35:00,1.1384,1.1384,1.13838,1.13838,31900000.0
2006-11-16 05:36:00,1.1384,1.13845,1.1384,1.13845,17900000.0
2006-11-16 05:37:00,1.13842,1.13853,1.13842,1.13853,17700000.0
2006-11-16 05:38:00,1.1386,1.13865,1.1385,1.1385,88300000.0
2006-11-16 05:39:00,1.13857,1.13857,1.13839,1.1384,72700000.0
2006-11-16 05:40:00,1.13833,1.13846,1.13833,1.1384,68300000.0
2006-11-16 05:41:00,1.13845,1.13853,1.13843,1.13853,41699999.0
2006-11-16 05:42:00,1.13857,1.13857,1.13825,1.13829,166000004.0
2006-11-16 05:43:00,1.13822,1.13858,1.13822,1.13858,75200001.0
2006-11-16 05:44:00,1.13847,1.13864,1.13847,1.13864,73900000.0
2006-11-16 05:45:00,1.13854,1.13854,1.13838,1.13838,107600002.0
2006-11-16 05:46:00,1.13838,1.13843,1.13804,1.13825,176599999.0
2006-11-16 05:47:00,1.1384,1.13843,1.13833,1.1384,99199999.0
2006-11-16 05:48:00,1.13831,1.13834,1.13831,1.13834,10600000.0
2006-11-16 05:49:00,1.13832,1.13841,1.13832,1.13841,20100000.0
2006-11-16 05:50:00,1.13837,1.13845,1.13837,1.13841,97900002.0
2006-11-16 05:51:00,1.13829,1.13847,1.13829,1.13841,164400001.0
2006-11-16 05:52:00,1.13858,1.1386,1.13845,1.13845,125400000.0
2006-11-16 05:53:00,1.13796,1.13842,1.13787,1.13841,96200001.0
2006-11-16 05:54:00,1.13855,1.13855,1.1385,1.1385,33200000.0
2006-11-16 05:55:00,1.1385,1.13852,1.13845,1.13852,76600000.0
2006-11-16 05:56:00,1.13843,1.13849,1.13837,1.13847,82400000.0
2006-11-16 05:57:00,1.13843,1.13846,1.13842,1.13843,34200000.0
2006-11-16 05:58:00,1.1384,1.13845,1.13835,1.13835,126400000.0
2006-11-16 05:59:00,1.13835,1.13835,1.13835,1.13835,42200001.0
2006-11-16 06:00:00,1.13846,1.13846,1.1384,1.13841,5600000.0
2006-11-16 06:01:00,1.1384,1.13845,1.1383,1.1384,40700001.0
2006-11-16 06:02:00,1.1382,1.13851,1.1382,1.13851,126299999.0
2006-11-16 06:03:00,1.13833,1.1387,1.13833,1.1387,152900000.0
2006-11-16 06:04:00,1.13867,1.1387,1.13865,1.13865,114100001.0
2006-11-16 06:05:00,1.13875,1.13875,1.13862,1.13865,51299999.0
2006-11-16 06:06:00,1.13871,1.13874,1.13867,1.13873,21500000.0
2006-11-16 06:07:00,1.13882,1.13882,1.13867,1.13868,56400001.0
2006-11-16 06:08:00,1.1387,1.13875,1.13868,1.13872,80100000.0
2006-11-16 06:09:00,1.13867,1.13873,1.13861,1.13873,99499999.0
2006-11-16 06:10:00,1.13878,1.13878,1.1386,1.13872,110100001.0
2006-11-16 06:11:00,1.13865,1.13865,1.13842,1.13842,129299999.0
2006-11-16 06:12:00,1.13845,1.1385,1.1384,1.1384,138400000.0
2006-11-16 06:13:00,1.13845,1.1385,1.13845,1.1385,40500002.0
2006-11-16 06:14:00,1.13848,1.13848,1.13838,1.13842,58899999.0
2006-11-16 06:15:00,1.13841,1.13853,1.13839,1.13853,52199999.0
2006-11-16 06:16:00,1.13849,1.13853,1.13842,1.13845,102800001.0
2006-11-16 06:17:00,1.13842,1.13848,1.13838,1.13848,93899998.0
2006-11-16 06:18:00,1.13852,1.13857,1.13845,1.1385,204899999.0
2006-11-16 06:19:00,1.13856,1.13864,1.13832,1.13844,119400000.0
2006-11-16 06:20:00,1.13837,1.1384,1.13837,1.1384,123200002.0
2006-11-16 06:21:00,1.13835,1.13847,1.13832,1.13847,94299999.0
2006-11-16 06:22:00,1.13853,1.13853,1.13848,1.13853,116600000.0
2006-11-16 06:23:00,1.13845,1.1385,1.13845,1.1385,108400000.0
2006-11-16 06:24:00,1.1385,1.13853,1.13845,1.1385,61700000.0
2006-11-16 06:25:00,1.13842,1.13842,1.13822,1.13822,45900000.0
2006-11-16 06:26:00,1.13834,1.13836,1.13825,1.13831,96700002.0
2006-11-16 06:27:00,1.13832,1.13832,1.13811,1.13815,56500001.0
2006-11-16 06:28:00,1.13813,1.13819,1.13805,1.13818,96000001.0
2006-11-16 06:29:00,1.13817,1.13827,1.13817,1.13827,131400000.0
2006-11-16 06:30:00,1.13837,1.13847,1.13807,1.13807,47200000.0
2006-11-16 06:31:00,1.13828,1.13831,1.13816,1.13816,95600003.0
2006-11-16 06:32:00,1.13808,1.1383,1.13807,1.13824,150200000.0
2006-11-16 06:33:00,1.13824,1.13825,1.13819,1.13819,79600002.0
2006-11-16 06:34:00,1.13828,1.1383,1.13828,1.1383,31100000.0
2006-11-16 06:35:00,1.13825,1.13835,1.13825,1.13825,160700004.0
2006-11-16 06:36:00,1.13825,1.13838,1.13825,1.13838,28800000.0
2006-11-16 06:37:00,1.13839,1.13839,1.13828,1.13832,199700000.0
2006-11-16 06:38:00,1.13841,1.13841,1.13836,1.13839,36099999.0
2006-11-16 06:39:00,1.13837,1.1384,1.13835,1.1384,61300002.0
2006-11-16 06:40:00,1.13848,1.13859,1.13848,1.13855,70700000.0
2006-11-16 06:41:00,1.13848,1.13848,1.13837,1.1384,150200003.0
2006-11-16 06:42:00,1.13843,1.13852,1.13839,1.13849,55999999.0
2006-11-16 06:43:00,1.13847,1.13858,1.13847,1.13858,127100002.0
2006-11-16 06:44:00,1.13855,1.13874,1.13855,1.1387,39700000.0
2006-11-16 06:45:00,1.1388,1.13885,1.13875,1.13875,69500001.0
2006-11-16 06:46:00,1.13885,1.13885,1.13875,1.13875,30299999.0
2006-11-16 06:47:00,1.13875,1.13877,1.13865,1.1387,89899998.0
2006-11-16 06:48:00,1.13872,1.13872,1.13847,1.1385,51400000.0
2006-11-16 06:49:00,1.13835,1.13835,1.13835,1.13835,9600000.0
2006-11-16 06:50:00,1.13842,1.13848,1.1384,1.13842,81200000.0
2006-11-16 06:51:00,1.13838,1.1384,1.1381,1.1384,44099999.0
2006-11-16 06:52:00,1.1384,1.13845,1.1383,1.13835,139400000.0
2006-11-16 06:53:00,1.13837,1.13837,1.1383,1.13836,62400000.0
2006-11-16 06:54:00,1.1384,1.1384,1.1384,1.1384,6400000.0
2006-11-16 06:55:00,1.13845,1.13845,1.1384,1.1384,78900000.0
2006-11-16 06:56:00,1.13838,1.1384,1.13836,1.13839,74300001.0
2006-11-16 06:57:00,1.13852,1.13858,1.13801,1.13838,95299999.0
2006-11-16 06:58:00,1.1384,1.1384,1.1384,1.1384,39100000.0
2006-11-16 06:59:00,1.1383,1.13845,1.1383,1.1384,153900000.0
2006-11-16 07:00:00,1.13835,1.1384,1.13835,1.13835,127100000.0
2006-11-16 07:01:00,1.13849,1.13849,1.13805,1.13805,132100002.0
2006-11-16 07:02:00,1.1384,1.1384,1.13833,1.13833,2700000.0
2006-11-16 07:03:00,1.13845,1.13845,1.13835,1.1384,136499998.0
2006-11-16 07:04:00,1.13835,1.1384,1.1383,1.1384,80799999.0
2006-11-16 07:05:00,1.13842,1.13842,1.13816,1.13835,123000001.0
2006-11-16 07:06:00,1.13845,1.13845,1.13835,1.1384,116599996.0
2006-11-16 07:07:00,1.13845,1.13847,1.13833,1.13834,93100001.0
2006-11-16 07:08:00,1.13835,1.13835,1.13835,1.13835,20900000.0
2006-11-16 07:09:00,1.13835,1.13845,1.13835,1.1384,89300003.0
2006-11-16 07:10:00,1.1384,1.13843,1.1384,1.13843,23200000.0
2006-11-16 07:11:00,1.13844,1.13855,1.13844,1.13855,64099998.0
2006-11-16 07:12:00,1.13858,1.13875,1.13858,1.13868,82900000.0
2006-11-16 07:13:00,1.1387,1.13875,1.13862,1.1387,59700001.0
2006-11-16 07:14:00,1.1386,1.1386,1.13853,1.13856,34100000.0
2006-11-16 07:15:00,1.13856,1.1386,1.13853,1.13853,86900000.0
2006-11-16 07:16:00,1.13852,1.13864,1.13845,1.13855,176800001.0
2006-11-16 07:17:00,1.13842,1.13853,1.13825,1.13835,73799998.0
2006-11-16 07:18:00,1.13845,1.1385,1.13845,1.1385,61189998.0
2006-11-16 07:19:00,1.13849,1.13856,1.13849,1.13856,31100001.0
2006-11-16 07:20:00,1.13828,1.13848,1.13825,1.13846,77700001.0
2006-11-16 07:21:00,1.13851,1.13855,1.1384,1.1385,120099999.0
2006-11-16 07:22:00,1.13855,1.1386,1.13855,1.1386,88900002.0
2006-11-16 07:23:00,1.1386,1.1386,1.1386,1.1386,3200000.0
2006-11-16 07:24:00,1.13847,1.13857,1.13839,1.13847,100799998.0
2006-11-16 07:25:00,1.1386,1.13865,1.13855,1.13855,120400001.0
2006-11-16 07:26:00,1.13857,1.13857,1.13847,1.13847,42500000.0
2006-11-16 07:27:00,1.13854,1.13854,1.13853,1.13853,39899998.0
2006-11-16 07:28:00,1.13832,1.13848,1.13832,1.13842,143099996.0
2006-11-16 07:29:00,1.13848,1.13854,1.13848,1.13854,9700000.0
2006-11-16 07:30:00,1.13845,1.13845,1.13845,1.13845,7200000.0
2006-11-16 07:31:00,1.13842,1.13842,1.13809,1.13828,72300000.0
2006-11-16 07:32:00,1.13831,1.13831,1.13824,1.13824,13500000.0
2006-11-16 07:33:00,1.13822,1.13828,1.13819,1.13828,106199999.0
2006-11-16 07:34:00,1.13812,1.13827,1.13806,1.13819,131100003.0
2006-11-16 07:35:00,1.13825,1.13835,1.13825,1.1383,34500000.0
2006-11-16 07:36:00,1.13832,1.1384,1.13827,1.13837,154100002.0
2006-11-16 07:37:00,1.1384,1.1384,1.1384,1.1384,12000000.0
2006-11-16 07:38:00,1.13826,1.13843,1.13812,1.13843,90499999.0
2006-11-16 07:39:00,1.1383,1.13834,1.13828,1.13834,55999998.0
2006-11-16 07:40:00,1.13835,1.1384,1.13835,1.13838,57400000.0
2006-11-16 07:41:00,1.13831,1.13831,1.13829,1.13829,1600000.0
2006-11-16 07:42:00,1.13827,1.13841,1.13827,1.13841,93200001.0
2006-11-16 07:43:00,1.13845,1.13845,1.13835,1.13835,24000000.0
2006-11-16 07:44:00,1.1384,1.13845,1.1383,1.13845,170500000.0
2006-11-16 07:45:00,1.13834,1.13845,1.13834,1.13837,91300001.0
2006-11-16 07:46:00,1.13831,1.13837,1.13831,1.13837,1900000.0
2006-11-16 07:47:00,1.13833,1.13839,1.13825,1.13839,108700000.0
2006-11-16 07:48:00,1.13839,1.13843,1.13831,1.13831,109299999.0
2006-11-16 07:49:00,1.13834,1.13842,1.13829,1.13832,54700001.0
2006-11-16 07:50:00,1.13842,1.13851,1.13842,1.13842,59900001.0
2006-11-16 07:51:00,1.13837,1.13837,1.13825,1.13825,89100001.0
2006-11-16 07:52:00,1.13834,1.13834,1.13831,1.13831,34600000.0
2006-11-16 07:53:00,1.13845,1.13855,1.13845,1.13855,67500000.0
2006-11-16 07:54:00,1.1386,1.13865,1.13855,1.13855,84100001.0
2006-11-16 07:55:00,1.13856,1.13862,1.13841,1.13862,78700001.0
2006-11-16 07:56:00,1.13855,1.13857,1.13841,1.13843,95299997.0
2006-11-16 07:57:00,1.1384,1.1384,1.13838,1.13838,12000000.0
2006-11-16 07:58:00,1.1384,1.1384,1.13833,1.1384,32500000.0
2006-11-16 07:59:00,1.13838,1.13858,1.13838,1.13858,60300000.0
2006-11-16 08:00:00,1.13855,1.13865,1.13855,1.13865,47899999.0
2006-11-16 08:01:00,1.13848,1.13852,1.13848,1.13852,32700000.0
2006-11-16 08:02:00,1.13836,1.13847,1.13833,1.13833,48900002.0
2006-11-16 08:03:00,1.13827,1.13842,1.13827,1.13842,59500001.0
2006-11-16 08:04:00,1.13837,1.13845,1.13835,1.13845,98900001.0
2006-11-16 08:05:00,1.1384,1.13843,1.13835,1.1384,143900002.0
2006-11-16 08:06:00,1.13843,1.13843,1.13834,1.13837,87100000.0
2006-11-16 08:07:00,1.13832,1.13838,1.13828,1.13838,87100001.0
2006-11-16 08:08:00,1.13843,1.13843,1.1384,1.1384,7200000.0
2006-11-16 08:09:00,1.1385,1.13858,1.13844,1.13844,77700002.0
2006-11-16 08:10:00,1.13855,1.13871,1.13855,1.13868,93500000.0
2006-11-16 08:11:00,1.13862,1.13865,1.13853,1.13865,102399998.0
2006-11-16 08:12:00,1.13865,1.13865,1.1386,1.1386,11200000.0
2006-11-16 08:13:00,1.13863,1.13867,1.13855,1.13855,72100000.0
2006-11-16 08:14:00,1.1387,1.13879,1.13864,1.13864,89099999.0
2006-11-16 08:15:00,1.13863,1.13869,1.1386,1.13863,60499999.0
2006-11-16 08:16:00,1.1387,1.1387,1.13865,1.13865,9600000.0
2006-11-16 08:17:00,1.1387,1.1387,1.13865,1.13867,58000002.0
2006-11-16 08:18:00,1.13877,1.1388,1.13854,1.13855,134400002.0
2006-11-16 08:19:00,1.13849,1.13856,1.13842,1.13842,95700000.0
2006-11-16 08:20:00,1.13837,1.13838,1.13833,1.13838,76900002.0
2006-11-16 08:21:00,1.13845,1.13845,1.13835,1.1384,55400000.0
2006-11-16 08:22:00,1.1384,1.13843,1.13838,1.1384,78700002.0
2006-11-16 08:23:00,1.1384,1.13845,1.13835,1.1384,81800000.0
2006-11-16 08:24:00,1.13837,1.1384,1.13835,1.1384,114000000.0
2006-11-16 08:25:00,1.13842,1.13848,1.1384,1.13848,102700000.0
2006-11-16 08:26:00,1.13839,1.13849,1.13839,1.13849,22600000.0
2006-11-16 08:27:00,1.1383,1.13845,1.1383,1.13842,87199999.0
2006-11-16 08:28:00,1.13847,1.13853,1.13847,1.13853,18500000.0
2006-11-16 08:29:00,1.1386,1.1386,1.1385,1.1385,60800000.0
2006-11-16 08:30:00,1.13851,1.13864,1.13851,1.13861,155100001.0
2006-11-16 08:31:00,1.13872,1.13872,1.13865,1.1387,76499998.0
2006-11-16 08:32:00,1.13875,1.13875,1.13863,1.1387,177700000.0
2006-11-16 08:33:00,1.13864,1.13882,1.13864,1.13882,114200000.0
2006-11-16 08:34:00,1.13878,1.13884,1.1387,1.13879,57500000.0
2006-11-16 08:35:00,1.1389,1.13891,1.13871,1.13876,65299999.0
2006-11-16 08:36:00,1.13882,1.13895,1.13882,1.13885,138399996.0
2006-11-16 08:37:00,1.13894,1.13896,1.13894,1.13896,14400000.0
2006-11-16 08:38:00,1.13898,1.13898,1.13887,1.13895,213700000.0
2006-11-16 08:39:00,1.13893,1.13901,1.13893,1.13893,66899999.0
2006-11-16 08:40:00,1.13894,1.13905,1.13884,1.13884,50200000.0
2006-11-16 08:41:00,1.13888,1.13899,1.13884,1.13895,83700000.0
2006-11-16 08:42:00,1.13902,1.13904,1.13893,1.13893,53400000.0
2006-11-16 08:43:00,1.13876,1.13909,1.13876,1.13883,118500001.0
2006-11-16 08:44:00,1.13892,1.13892,1.13881,1.13888,66600000.0
2006-11-16 08:45:00,1.13889,1.13891,1.13882,1.13882,85500000.0
2006-11-16 08:46:00,1.1388,1.13882,1.1388,1.13882,2400000.0
2006-11-16 08:47:00,1.1388,1.1388,1.13872,1.13872,21500000.0
2006-11-16 08:48:00,1.13855,1.13874,1.13846,1.13857,194300002.0
2006-11-16 08:49:00,1.1388,1.13885,1.1388,1.13885,71800002.0
2006-11-16 08:50:00,1.13875,1.13885,1.13875,1.13885,54400001.0
2006-11-16 08:51:00,1.13898,1.13899,1.13877,1.13883,150600002.0
2006-11-16 08:52:00,1.1388,1.13882,1.1388,1.13882,87899999.0
2006-11-16 08:53:00,1.13884,1.13891,1.1388,1.1388,71400002.0
2006-11-16 08:54:00,1.13876,1.13882,1.13875,1.13879,54700000.0
2006-11-16 08:55:00,1.13871,1.13879,1.13865,1.13877,115600002.0
2006-11-16 08:56:00,1.13872,1.13884,1.13871,1.13871,88200000.0
2006-11-16 08:57:00,1.13873,1.13873,1.13838,1.13858,69500000.0
2006-11-16 08:58:00,1.13858,1.13864,1.13849,1.13852,113299998.0
2006-11-16 08:59:00,1.13848,1.13853,1.13843,1.13843,64100000.0
2006-11-16 09:00:00,1.13839,1.13854,1.13839,1.13845,35499999.0
2006-11-16 09:01:00,1.13864,1.13881,1.13864,1.13881,47700000.0
2006-11-16 09:02:00,1.13882,1.13891,1.1388,1.13881,10400000.0
2006-11-16 09:03:00,1.13888,1.13891,1.13878,1.13888,72300000.0
2006-11-16 09:04:00,1.13885,1.13885,1.13875,1.13875,4800000.0
2006-11-16 09:05:00,1.1387,1.1387,1.13865,1.13865,30600000.0
2006-11-16 09:06:00,1.13863,1.13872,1.13863,1.13867,98699998.0
2006-11-16 09:07:00,1.13874,1.13884,1.13874,1.13879,41099999.0
2006-11-16 09:08:00,1.13891,1.13927,1.13887,1.13927,136200000.0
2006-11-16 09:09:00,1.13927,1.1395,1.13927,1.1395,101299997.0
2006-11-16 09:10:00,1.13952,1.13952,1.13942,1.13945,35200000.0
2006-11-16 09:11:00,1.13943,1.1395,1.1394,1.13941,86100001.0
2006-11-16 09:12:00,1.13939,1.13939,1.13939,1.13939,44500000.0
2006-11-16 09:13:00,1.13936,1.13936,1.13929,1.13929,28700001.0
2006-11-16 09:14:00,1.13939,1.13939,1.13936,1.13936,20700000.0
2006-11-16 09:15:00,1.13954,1.13954,1.13923,1.13937,73600000.0
2006-11-16 09:16:00,1.13932,1.13932,1.13925,1.13925,14300000.0
2006-11-16 09:17:00,1.13917,1.13925,1.13915,1.13915,62200001.0
2006-11-16 09:18:00,1.13916,1.13921,1.13916,1.13921,19600000.0
2006-11-16 09:19:00,1.13925,1.13935,1.13925,1.13925,120499999.0
2006-11-16 09:20:00,1.13926,1.13926,1.13911,1.13926,84100000.0
2006-11-16 09:21:00,1.13921,1.13922,1.13917,1.13917,29499999.0
2006-11-16 09:22:00,1.13917,1.13922,1.1391,1.13922,96700003.0
2006-11-16 09:23:00,1.13911,1.13914,1.13911,1.13914,52600000.0
2006-11-16 09:24:00,1.13913,1.13913,1.139,1.13904,179100003.0
2006-11-16 09:25:00,1.1391,1.13915,1.13905,1.1391,39100000.0
2006-11-16 09:26:00,1.1391,1.1391,1.1391,1.1391,27900000.0
2006-11-16 09:27:00,1.1391,1.13915,1.1391,1.1391,52600000.0
2006-11-16 09:28:00,1.13917,1.13917,1.13896,1.13898,165300003.0
2006-11-16 09:29:00,1.13898,1.13905,1.13898,1.13905,80800003.0
2006-11-16 09:30:00,1.13903,1.13907,1.13886,1.13886,82000000.0
2006-11-16 09:31:00,1.13894,1.13894,1.13891,1.13891,36000001.0
2006-11-16 09:32:00,1.13893,1.13898,1.13892,1.13898,104500000.0
2006-11-16 09:33:00,1.13896,1.13896,1.13894,1.13894,34300000.0
2006-11-16 09:34:00,1.13896,1.13912,1.13896,1.13907,95700001.0
2006-11-16 09:35:00,1.13878,1.13898,1.13859,1.13886,57800000.0
2006-11-16 09:36:00,1.139,1.139,1.13897,1.13897,5400000.0
2006-11-16 09:37:00,1.13898,1.139,1.13884,1.13885,26100000.0
2006-11-16 09:38:00,1.13895,1.13899,1.13852,1.13852,71400000.0
2006-11-16 09:39:00,1.13892,1.13901,1.1389,1.13894,63200000.0
2006-11-16 09:40:00,1.13894,1.13901,1.13894,1.13901,36700000.0
2006-11-16 09:41:00,1.1389,1.13896,1.1389,1.13894,112200002.0
2006-11-16 09:42:00,1.13882,1.13903,1.13875,1.13903,107590000.0
2006-11-16 09:43:00,1.13895,1.13902,1.13887,1.13897,42300000.0
2006-11-16 09:44:00,1.13897,1.13903,1.13895,1.13895,91400000.0
2006-11-16 09:45:00,1.13889,1.13896,1.13889,1.13896,3200000.0
2006-11-16 09:46:00,1.13896,1.13896,1.13887,1.13889,22600000.0
2006-11-16 09:47:00,1.13873,1.13887,1.13873,1.13879,102299998.0
2006-11-16 09:48:00,1.13888,1.1389,1.13888,1.1389,25700000.0
2006-11-16 09:49:00,1.13898,1.13898,1.13894,1.13894,27100000.0
2006-11-16 09:50:00,1.13885,1.1389,1.13885,1.1389,55600003.0
2006-11-16 09:51:00,1.13892,1.13897,1.1389,1.13897,28900001.0
2006-11-16 09:52:00,1.13882,1.13892,1.13882,1.13888,75599999.0
2006-11-16 09:53:00,1.13887,1.13887,1.13874,1.13882,25900000.0
2006-11-16 09:54:00,1.13876,1.13876,1.1386,1.13864,36200001.0
2006-11-16 09:55:00,1.1387,1.13875,1.13865,1.13875,43000000.0
2006-11-16 09:56:00,1.1387,1.1387,1.1387,1.1387,52199998.0
2006-11-16 09:57:00,1.13866,1.13884,1.13859,1.13868,107700000.0
2006-11-16 09:58:00,1.13871,1.13874,1.13863,1.13869,151500005.0
2006-11-16 09:59:00,1.13871,1.13879,1.13871,1.13879,114400001.0
2006-11-16 10:00:00,1.13873,1.13879,1.13872,1.13879,100000003.0
2006-11-16 10:01:00,1.13875,1.1388,1.13875,1.1388,83799998.0
2006-11-16 10:02:00,1.1388,1.13885,1.13872,1.13877,131500000.0
2006-11-16 10:03:00,1.13888,1.13896,1.13885,1.13885,45900000.0
2006-11-16 10:04:00,1.13891,1.13891,1.13873,1.13875,79999999.0
2006-11-16 10:05:00,1.13881,1.13881,1.13876,1.13876,26200000.0
2006-11-16 10:06:00,1.13893,1.139,1.13892,1.13893,78000002.0
2006-11-16 10:07:00,1.13882,1.1389,1.13882,1.1389,63200001.0
2006-11-16 10:08:00,1.13892,1.13892,1.13892,1.13892,45500000.0
2006-11-16 10:09:00,1.13888,1.1389,1.13888,1.1389,22000001.0
2006-11-16 10:10:00,1.13892,1.13897,1.13891,1.13891,47200000.0
2006-11-16 10:11:00,1.13894,1.13898,1.13894,1.13898,28799999.0
2006-11-16 10:12:00,1.13893,1.13905,1.13893,1.13905,40000000.0
2006-11-16 10:13:00,1.13886,1.13886,1.13851,1.13854,56600000.0
2006-11-16 10:14:00,1.13835,1.13835,1.13798,1.13802,68899998.0
2006-11-16 10:15:00,1.13809,1.13817,1.138,1.13805,69499999.0
2006-11-16 10:16:00,1.13807,1.13819,1.13802,1.13802,196900002.0
2006-11-16 10:17:00,1.13805,1.1381,1.13805,1.1381,177500002.0
2006-11-16 10:18:00,1.13808,1.13815,1.13805,1.13805,155199999.0
2006-11-16 10:19:00,1.13808,1.13817,1.13806,1.13806,72299998.0
2006-11-16 10:20:00,1.13807,1.13815,1.138,1.13815,122600001.0
2006-11-16 10:21:00,1.13804,1.13815,1.1379,1.13811,166100001.0
2006-11-16 10:22:00,1.13806,1.13812,1.13801,1.13808,91499999.0
2006-11-16 10:23:00,1.13812,1.13814,1.13792,1.13792,181699998.0
2006-11-16 10:24:00,1.13809,1.13816,1.13805,1.13811,74300001.0
2006-11-16 10:25:00,1.13817,1.13832,1.13809,1.13828,117800000.0
2006-11-16 10:26:00,1.13847,1.13858,1.13847,1.13858,17900000.0
2006-11-16 10:27:00,1.13858,1.13868,1.13856,1.13859,237900003.0
2006-11-16 10:28:00,1.13874,1.13876,1.13866,1.1387,158399999.0
2006-11-16 10:29:00,1.13871,1.13882,1.13866,1.13869,120900002.0
2006-11-16 10:30:00,1.13863,1.13863,1.13856,1.1386,55600002.0
2006-11-16 10:31:00,1.13872,1.13875,1.1387,1.1387,25400000.0
2006-11-16 10:32:00,1.13873,1.13897,1.13871,1.1389,106199997.0
2006-11-16 10:33:00,1.13887,1.13888,1.13884,1.13888,84000000.0
2006-11-16 10:34:00,1.13881,1.13889,1.1388,1.13883,167299994.0
2006-11-16 10:35:00,1.13871,1.13888,1.13871,1.13888,178700004.0
2006-11-16 10:36:00,1.13897,1.13902,1.13889,1.139,178200003.0
2006-11-16 10:37:00,1.13892,1.13925,1.1389,1.13921,176600002.0
2006-11-16 10:38:00,1.13931,1.13952,1.13931,1.13942,190500003.0
2006-11-16 10:39:00,1.13956,1.13972,1.13955,1.13968,73200000.0
2006-11-16 10:40:00,1.13968,1.13988,1.13968,1.13988,37500000.0
2006-11-16 10:41:00,1.13989,1.13998,1.13989,1.13993,81500002.0
2006-11-16 10:42:00,1.14003,1.14023,1.14003,1.14011,85199999.0
2006-11-16 10:43:00,1.14008,1.14014,1.14004,1.14014,31100000.0
2006-11-16 10:44:00,1.14001,1.14004,1.13992,1.14002,142899996.0
2006-11-16 10:45:00,1.13999,1.13999,1.13967,1.1397,117199999.0
2006-11-16 10:46:00,1.13966,1.13972,1.13962,1.13972,174500000.0
2006-11-16 10:47:00,1.13965,1.13973,1.13965,1.13973,75500002.0
2006-11-16 10:48:00,1.13974,1.13975,1.1396,1.13962,165400003.0
2006-11-16 10:49:00,1.13965,1.13977,1.1396,1.13974,129700000.0
2006-11-16 10:50:00,1.13972,1.13978,1.13963,1.13978,166000001.0
2006-11-16 10:51:00,1.13974,1.13977,1.13958,1.13977,82299999.0
2006-11-16 10:52:00,1.13969,1.13978,1.13958,1.13978,74700001.0
2006-11-16 10:53:00,1.1397,1.1397,1.13961,1.13963,86399999.0
2006-11-16 10:54:00,1.1397,1.13975,1.13965,1.13975,94200000.0
2006-11-16 10:55:00,1.13972,1.13975,1.13965,1.13965,155000001.0
2006-11-16 10:56:00,1.13961,1.13968,1.13954,1.13968,45400001.0
2006-11-16 10:57:00,1.13962,1.1397,1.13952,1.13955,114700003.0
2006-11-16 10:58:00,1.1396,1.13965,1.13952,1.1396,216100003.0
2006-11-16 10:59:00,1.13957,1.13971,1.13954,1.13965,129499999.0
2006-11-16 11:00:00,1.13961,1.13975,1.13961,1.13969,81500000.0
2006-11-16 11:01:00,1.13968,1.13975,1.13962,1.13975,103300002.0
2006-11-16 11:02:00,1.13971,1.13971,1.13953,1.1396,60300000.0
2006-11-16 11:03:00,1.13961,1.1399,1.13957,1.1399,184500000.0
2006-11-16 11:04:00,1.13988,1.13988,1.13963,1.1397,83500001.0
2006-11-16 11:05:00,1.13968,1.1397,1.13968,1.1397,46000000.0
2006-11-16 11:06:00,1.1397,1.1397,1.13965,1.1397,37900000.0
2006-11-16 11:07:00,1.13966,1.13966,1.13956,1.13956,18700001.0
2006-11-16 11:08:00,1.13957,1.13965,1.13949,1.13959,106600001.0
2006-11-16 11:09:00,1.13951,1.13956,1.13951,1.13951,77899998.0
2006-11-16 11:10:00,1.13956,1.13963,1.13956,1.13956,103400002.0
2006-11-16 11:11:00,1.1395,1.13972,1.13947,1.13972,283699997.0
2006-11-16 11:12:00,1.13968,1.13971,1.13957,1.13961,154500002.0
2006-11-16 11:13:00,1.1396,1.1396,1.13955,1.13955,94000000.0
2006-11-16 11:14:00,1.13955,1.13965,1.13952,1.13952,104699999.0
2006-11-16 11:15:00,1.13953,1.13964,1.13947,1.13952,169900003.0
2006-11-16 11:16:00,1.1395,1.13955,1.13948,1.1395,103499999.0
2006-11-16 11:17:00,1.13947,1.13955,1.13947,1.13955,51900001.0
2006-11-16 11:18:00,1.13955,1.1396,1.13955,1.13955,49400001.0
2006-11-16 11:19:00,1.13966,1.13994,1.13966,1.13978,59900000.0
2006-11-16 11:20:00,1.13982,1.13984,1.13972,1.13972,125899998.0
2006-11-16 11:21:00,1.1398,1.13985,1.13975,1.13975,105499999.0
2006-11-16 11:22:00,1.13958,1.1398,1.13945,1.13961,133499999.0
2006-11-16 11:23:00,1.13975,1.1398,1.13972,1.13977,60600002.0
2006-11-16 11:24:00,1.13967,1.13972,1.13956,1.13971,110199998.0
2006-11-16 11:25:00,1.13971,1.13971,1.13953,1.13959,150600001.0
2006-11-16 11:26:00,1.1396,1.13965,1.1396,1.13965,75700000.0
2006-11-16 11:27:00,1.13958,1.13958,1.13948,1.13952,101200000.0
2006-11-16 11:28:00,1.13953,1.13961,1.13948,1.13952,98900003.0
2006-11-16 11:29:00,1.13945,1.13955,1.13943,1.13943,91200002.0
2006-11-16 11:30:00,1.13943,1.13943,1.13919,1.13928,65199998.0
2006-11-16 11:31:00,1.1392,1.1392,1.13897,1.13904,69799999.0
2006-11-16 11:32:00,1.13902,1.13925,1.13902,1.13925,181300002.0
2006-11-16 11:33:00,1.13932,1.13956,1.13932,1.13955,51899998.0
2006-11-16 11:34:00,1.1392,1.13929,1.13883,1.13928,154799999.0
2006-11-16 11:35:00,1.13933,1.13946,1.13924,1.13939,116399999.0
2006-11-16 11:36:00,1.13939,1.13939,1.13917,1.13917,90199999.0
2006-11-16 11:37:00,1.13911,1.13915,1.13902,1.13902,39699999.0
2006-11-16 11:38:00,1.139,1.13931,1.139,1.13931,91999999.0
2006-11-16 11:39:00,1.13934,1.13941,1.13914,1.13921,104000001.0
2006-11-16 11:40:00,1.1392,1.13925,1.13912,1.1392,157899998.0
2006-11-16 11:41:00,1.13934,1.13957,1.13934,1.13949,111200000.0
2006-11-16 11:42:00,1.1395,1.13955,1.13945,1.13945,100100000.0
2006-11-16 11:43:00,1.13945,1.13945,1.13904,1.13919,106499998.0
2006-11-16 11:44:00,1.1391,1.13952,1.1391,1.1395,41699999.0
2006-11-16 11:45:00,1.1396,1.13964,1.1396,1.13962,29899999.0
2006-11-16 11:46:00,1.13962,1.13962,1.13945,1.13962,172400002.0
2006-11-16 11:47:00,1.13958,1.13964,1.1395,1.13958,75100000.0
2006-11-16 11:48:00,1.13953,1.13963,1.13953,1.1396,23300000.0
2006-11-16 11:49:00,1.13977,1.13985,1.13967,1.13967,75899999.0
2006-11-16 11:50:00,1.13976,1.13978,1.13962,1.1397,146800000.0
2006-11-16 11:51:00,1.13968,1.13979,1.13966,1.13969,137100004.0
2006-11-16 11:52:00,1.13982,1.1399,1.13978,1.1398,114300003.0
2006-11-16 11:53:00,1.13972,1.13984,1.13968,1.13968,117600000.0
2006-11-16 11:54:00,1.13972,1.13972,1.13957,1.13958,89500000.0
2006-11-16 11:55:00,1.13962,1.13962,1.13943,1.13957,124300001.0
2006-11-16 11:56:00,1.13959,1.13959,1.13947,1.13952,80600000.0
2006-11-16 11:57:00,1.1395,1.13955,1.13945,1.13945,115500003.0
2006-11-16 11:58:00,1.13943,1.13948,1.13938,1.13942,90300001.0
2006-11-16 11:59:00,1.13948,1.1395,1.13942,1.13942,84099999.0
2006-11-16 12:00:00,1.13949,1.13958,1.13944,1.13958,59499999.0
2006-11-16 12:01:00,1.1396,1.1396,1.13952,1.13955,69099998.0
2006-11-16 12:02:00,1.13955,1.1396,1.13955,1.13955,39599998.0
2006-11-16 12:03:00,1.13955,1.13955,1.13951,1.13951,79699999.0
2006-11-16 12:04:00,1.1396,1.1396,1.13955,1.1396,29700000.0
2006-11-16 12:05:00,1.1396,1.13965,1.13955,1.13955,106200003.0
2006-11-16 12:06:00,1.13965,1.13965,1.13955,1.13955,51800001.0
2006-11-16 12:07:00,1.13958,1.13958,1.13948,1.13948,72700000.0
2006-11-16 12:08:00,1.13946,1.13955,1.13938,1.1395,108699999.0
2006-11-16 12:09:00,1.1394,1.1394,1.13935,1.1394,87500001.0
2006-11-16 12:10:00,1.13905,1.13933,1.13904,1.13904,88500000.0
2006-11-16 12:11:00,1.13935,1.13945,1.13935,1.13942,192500002.0
2006-11-16 12:12:00,1.13936,1.13955,1.13936,1.13948,161100002.0
2006-11-16 12:13:00,1.13945,1.13954,1.13945,1.1395,85200000.0
2006-11-16 12:14:00,1.13939,1.13949,1.13937,1.13949,58600000.0
2006-11-16 12:15:00,1.13941,1.13944,1.13917,1.13921,85400002.0
2006-11-16 12:16:00,1.13905,1.13905,1.13889,1.13893,60000001.0
2006-11-16 12:17:00,1.139,1.1391,1.13899,1.13899,177100001.0
2006-11-16 12:18:00,1.1389,1.13892,1.13883,1.13883,148699998.0
2006-11-16 12:19:00,1.13891,1.139,1.13891,1.139,149500001.0
2006-11-16 12:20:00,1.13896,1.13896,1.13884,1.13885,89800000.0
2006-11-16 12:21:00,1.13888,1.13903,1.13888,1.13895,163400003.0
2006-11-16 12:22:00,1.13899,1.13899,1.13884,1.13892,65999998.0
2006-11-16 12:23:00,1.13895,1.13895,1.13885,1.1389,123699998.0
2006-11-16 12:24:00,1.1389,1.1389,1.13885,1.13885,37300000.0
2006-11-16 12:25:00,1.13884,1.13892,1.13877,1.13889,73399999.0
2006-11-16 12:26:00,1.13895,1.13895,1.13888,1.1389,88799998.0
2006-11-16 12:27:00,1.13889,1.13894,1.13876,1.13893,113199998.0
2006-11-16 12:28:00,1.13887,1.1389,1.13882,1.1389,101300000.0
2006-11-16 12:29:00,1.13887,1.13895,1.13887,1.13888,214200004.0
2006-11-16 12:30:00,1.13893,1.13901,1.13891,1.13892,65299999.0
2006-11-16 12:31:00,1.13892,1.13936,1.13892,1.1393,106100000.0
2006-11-16 12:32:00,1.13915,1.1392,1.1391,1.13912,122999999.0
2006-11-16 12:33:00,1.13913,1.13913,1.13907,1.13907,66200000.0
2006-11-16 12:34:00,1.13909,1.13922,1.13909,1.13912,90100001.0
2006-11-16 12:35:00,1.13922,1.1393,1.13913,1.13922,153800000.0
2006-11-16 12:36:00,1.13921,1.13921,1.13921,1.13921,5800000.0
2006-11-16 12:37:00,1.13934,1.13939,1.13923,1.1393,225800001.0
2006-11-16 12:38:00,1.1393,1.13968,1.13925,1.13968,90000000.0
2006-11-16 12:39:00,1.13988,1.14005,1.13982,1.14005,37299999.0
2006-11-16 12:40:00,1.14017,1.14017,1.13996,1.14002,143690002.0
2006-11-16 12:41:00,1.13999,1.14007,1.13996,1.14007,108400001.0
2006-11-16 12:42:00,1.1401,1.14015,1.14005,1.1401,107399999.0
2006-11-16 12:43:00,1.13994,1.13994,1.13991,1.13991,16700000.0
2006-11-16 12:44:00,1.13979,1.13994,1.13979,1.1399,73199999.0
2006-11-16 12:45:00,1.13987,1.13989,1.13974,1.13981,59900001.0
2006-11-16 12:46:00,1.13979,1.13979,1.13964,1.13964,75100000.0
2006-11-16 12:47:00,1.13958,1.13963,1.13947,1.13962,69900000.0
2006-11-16 12:48:00,1.1397,1.13977,1.13965,1.13973,82300000.0
2006-11-16 12:49:00,1.1396,1.13972,1.13946,1.13946,146100001.0
2006-11-16 12:50:00,1.13964,1.13971,1.13961,1.13967,59599999.0
2006-11-16 12:51:00,1.13955,1.13955,1.13939,1.13944,44900000.0
2006-11-16 12:52:00,1.13945,1.13963,1.13945,1.13963,20300000.0
2006-11-16 12:53:00,1.13968,1.1398,1.13965,1.1398,111300002.0
2006-11-16 12:54:00,1.1398,1.1398,1.1397,1.1397,33499999.0
2006-11-16 12:55:00,1.13969,1.13977,1.13963,1.13965,130700001.0
2006-11-16 12:56:00,1.13961,1.13961,1.1394,1.13949,90999999.0
2006-11-16 12:57:00,1.13959,1.13959,1.13951,1.13955,120900001.0
2006-11-16 12:58:00,1.13942,1.13943,1.13939,1.13943,43300001.0
2006-11-16 12:59:00,1.13951,1.13988,1.13951,1.13988,86700000.0
2006-11-16 13:00:00,1.13973,1.13973,1.13938,1.13938,162500000.0
2006-11-16 13:01:00,1.1395,1.13972,1.13945,1.13972,45800000.0
2006-11-16 13:02:00,1.13968,1.13969,1.13957,1.13968,68200001.0
2006-11-16 13:03:00,1.13972,1.13977,1.1397,1.1397,40899999.0
2006-11-16 13:04:00,1.13965,1.1397,1.13948,1.13948,115000001.0
2006-11-16 13:05:00,1.13926,1.13926,1.13914,1.13914,31100001.0
2006-11-16 13:06:00,1.13904,1.13919,1.13904,1.13916,26200000.0
2006-11-16 13:07:00,1.13925,1.13925,1.13915,1.13915,75400000.0
2006-11-16 13:08:00,1.13922,1.13927,1.13909,1.13918,142899999.0
2006-11-16 13:09:00,1.13926,1.13926,1.1392,1.13926,74400001.0
2006-11-16 13:10:00,1.1392,1.13925,1.1392,1.13925,107800000.0
2006-11-16 13:11:00,1.13927,1.13927,1.1392,1.1392,46300000.0
2006-11-16 13:12:00,1.13922,1.13933,1.13922,1.13927,26300000.0
2006-11-16 13:13:00,1.13917,1.13917,1.13911,1.13911,47800000.0
2006-11-16 13:14:00,1.139,1.139,1.139,1.139,24100000.0
2006-11-16 13:15:00,1.13895,1.13905,1.13895,1.13905,83000002.0
2006-11-16 13:16:00,1.13898,1.13898,1.13898,1.13898,31900000.0
2006-11-16 13:17:00,1.13899,1.13899,1.1389,1.1389,64700000.0
2006-11-16 13:18:00,1.13899,1.13899,1.13898,1.13898,12400000.0
2006-11-16 13:19:00,1.139,1.139,1.139,1.139,49200002.0
2006-11-16 13:20:00,1.13898,1.13905,1.13895,1.139,81700000.0
2006-11-16 13:21:00,1.139,1.139,1.139,1.139,2500000.0
2006-11-16 13:22:00,1.13894,1.13908,1.13892,1.139,144200001.0
2006-11-16 13:23:00,1.13898,1.13898,1.13892,1.13898,128800001.0
2006-11-16 13:24:00,1.139,1.13905,1.13893,1.13905,84699998.0
2006-11-16 13:25:00,1.13892,1.13896,1.13889,1.13896,21600000.0
2006-11-16 13:26:00,1.13891,1.13893,1.13886,1.13886,33400001.0
2006-11-16 13:27:00,1.13893,1.13897,1.13884,1.13884,80599999.0
2006-11-16 13:28:00,1.13885,1.1389,1.13885,1.1389,45500000.0
2006-11-16 13:29:00,1.139,1.13905,1.13895,1.13895,81200000.0
2006-11-16 13:30:00,1.139,1.13905,1.13895,1.139,220600001.0
2006-11-16 13:31:00,1.13894,1.13909,1.13894,1.13903,85200002.0
2006-11-16 13:32:00,1.13903,1.13905,1.13903,1.13905,84300002.0
2006-11-16 13:33:00,1.13919,1.13924,1.13912,1.13912,99200003.0
2006-11-16 13:34:00,1.13914,1.13919,1.13912,1.13914,26600000.0
2006-11-16 13:35:00,1.13914,1.13929,1.1391,1.13927,57200000.0
2006-11-16 13:36:00,1.1392,1.13926,1.1392,1.13924,181300003.0
2006-11-16 13:37:00,1.13928,1.13932,1.13914,1.13914,56599999.0
2006-11-16 13:38:00,1.13917,1.1393,1.13917,1.1393,38100000.0
2006-11-16 13:39:00,1.1393,1.1393,1.1393,1.1393,23899999.0
2006-11-16 13:40:00,1.13918,1.13925,1.13918,1.13923,92500001.0
2006-11-16 13:41:00,1.13914,1.13931,1.13914,1.13923,97099998.0
2006-11-16 13:42:00,1.13931,1.13931,1.13909,1.13922,100499999.0
2006-11-16 13:43:00,1.1393,1.1393,1.13911,1.13914,80000000.0
2006-11-16 13:44:00,1.13921,1.13931,1.13917,1.13917,63900000.0
2006-11-16 13:45:00,1.13915,1.13925,1.13915,1.13925,51300000.0
2006-11-16 13:46:00,1.13925,1.13925,1.1392,1.1392,27099999.0
2006-11-16 13:47:00,1.13915,1.1392,1.13915,1.1392,69490001.0
2006-11-16 13:48:00,1.13917,1.13917,1.13908,1.13908,15000000.0
2006-11-16 13:49:00,1.1391,1.1391,1.13905,1.13905,58000001.0
2006-11-16 13:50:00,1.1391,1.1391,1.139,1.13902,66100000.0
2006-11-16 13:51:00,1.13898,1.13898,1.13892,1.13892,70099998.0
2006-11-16 13:52:00,1.13888,1.13901,1.13888,1.13891,125100002.0
2006-11-16 13:53:00,1.139,1.139,1.13844,1.13844,136600000.0
2006-11-16 13:54:00,1.13887,1.13899,1.13887,1.13891,68799999.0
2006-11-16 13:55:00,1.13888,1.13896,1.13888,1.13891,71400001.0
2006-11-16 13:56:00,1.13885,1.13905,1.13885,1.13905,123700002.0
2006-11-16 13:57:00,1.13905,1.13915,1.13886,1.13903,128400002.0
2006-11-16 13:58:00,1.13898,1.13898,1.13887,1.13887,24700000.0
2006-11-16 13:59:00,1.13905,1.1393,1.13905,1.1393,61200000.0
2006-11-16 14:00:00,1.13932,1.13942,1.13932,1.13932,149199999.0
2006-11-16 14:01:00,1.13939,1.13953,1.13936,1.13939,112700000.0
2006-11-16 14:02:00,1.13938,1.13938,1.13935,1.13938,50100000.0
2006-11-16 14:03:00,1.1393,1.13942,1.13929,1.13942,98600003.0
2006-11-16 14:04:00,1.13936,1.13948,1.13936,1.13942,57600000.0
2006-11-16 14:05:00,1.13934,1.13941,1.13931,1.1394,40900000.0
2006-11-16 14:06:00,1.1394,1.1394,1.1394,1.1394,1600000.0
2006-11-16 14:07:00,1.13935,1.1394,1.13935,1.1394,34299999.0
2006-11-16 14:08:00,1.13942,1.13942,1.13935,1.13935,5600000.0
2006-11-16 14:09:00,1.13926,1.13931,1.13926,1.13931,71799999.0
2006-11-16 14:10:00,1.13945,1.13945,1.13932,1.1394,94100002.0
2006-11-16 14:11:00,1.1394,1.1394,1.13935,1.1394,40100000.0
2006-11-16 14:12:00,1.13931,1.13939,1.13931,1.13938,57499999.0
2006-11-16 14:13:00,1.13935,1.13935,1.13935,1.13935,37500000.0
2006-11-16 14:14:00,1.13933,1.13938,1.13928,1.1393,125299997.0
2006-11-16 14:15:00,1.13927,1.13937,1.13917,1.13917,170800000.0
2006-11-16 14:16:00,1.13926,1.13946,1.13926,1.1394,79999999.0
2006-11-16 14:17:00,1.13942,1.13942,1.1393,1.1393,29300000.0
2006-11-16 14:18:00,1.13933,1.13933,1.13932,1.13932,25500000.0
2006-11-16 14:19:00,1.13932,1.13932,1.13913,1.1393,77599999.0
2006-11-16 14:20:00,1.1394,1.13945,1.1393,1.13937,124200000.0
2006-11-16 14:21:00,1.1394,1.13945,1.13935,1.1394,157100003.0
2006-11-16 14:22:00,1.13938,1.13942,1.13938,1.13942,70299997.0
2006-11-16 14:23:00,1.13959,1.13989,1.13959,1.13983,150200000.0
2006-11-16 14:24:00,1.13988,1.13988,1.13979,1.1398,38800000.0
2006-11-16 14:25:00,1.13975,1.13983,1.1397,1.13982,157200001.0
2006-11-16 14:26:00,1.13972,1.13974,1.13958,1.13958,41600000.0
2006-11-16 14:27:00,1.13958,1.13958,1.13944,1.13949,103600001.0
2006-11-16 14:28:00,1.13945,1.13956,1.13941,1.13956,162600006.0
2006-11-16 14:29:00,1.13941,1.13944,1.13936,1.13936,34300000.0
2006-11-16 14:30:00,1.13927,1.13937,1.13925,1.1393,133800000.0
2006-11-16 14:31:00,1.13933,1.13937,1.13933,1.13937,26299999.0
2006-11-16 14:32:00,1.13938,1.1394,1.13938,1.1394,118200002.0
2006-11-16 14:33:00,1.13938,1.13945,1.13938,1.1394,16900000.0
2006-11-16 14:34:00,1.13942,1.13942,1.13927,1.13937,50300001.0
2006-11-16 14:35:00,1.13938,1.13948,1.13935,1.13935,71600001.0
2006-11-16 14:36:00,1.13942,1.13944,1.13934,1.13941,117600001.0
2006-11-16 14:37:00,1.13938,1.13938,1.13932,1.13932,19200000.0
2006-11-16 14:38:00,1.13927,1.13927,1.13905,1.13912,159599997.0
2006-11-16 14:39:00,1.1391,1.13915,1.13902,1.1391,55700001.0
2006-11-16 14:40:00,1.13908,1.13908,1.13908,1.13908,1600000.0
2006-11-16 14:41:00,1.13904,1.13922,1.13904,1.13922,51200002.0
2006-11-16 14:42:00,1.13884,1.13904,1.13863,1.13897,90200000.0
2006-11-16 14:43:00,1.13915,1.13925,1.13915,1.13925,53800000.0
2006-11-16 14:44:00,1.1392,1.1392,1.1392,1.1392,12800000.0
2006-11-16 14:45:00,1.13928,1.13928,1.13915,1.13915,43200001.0
2006-11-16 14:46:00,1.13917,1.13925,1.13915,1.13922,88299999.0
2006-11-16 14:47:00,1.13912,1.13912,1.13908,1.13908,30000000.0
2006-11-16 14:48:00,1.139,1.13905,1.139,1.13905,18400000.0
2006-11-16 14:49:00,1.13905,1.13909,1.139,1.139,76100000.0
2006-11-16 14:50:00,1.13905,1.13905,1.13892,1.139,35200000.0
2006-11-16 14:51:00,1.13891,1.13905,1.13891,1.139,50800002.0
2006-11-16 14:52:00,1.13903,1.13903,1.13891,1.13892,77799999.0
2006-11-16 14:53:00,1.13907,1.1391,1.13898,1.13898,67000000.0
2006-11-16 14:54:00,1.13886,1.13888,1.13848,1.13848,59200001.0
2006-11-16 14:55:00,1.13848,1.13872,1.13848,1.13872,66890002.0
2006-11-16 14:56:00,1.1387,1.13873,1.13863,1.13863,86900000.0
2006-11-16 14:57:00,1.13854,1.13865,1.13854,1.13865,86000001.0
2006-11-16 14:58:00,1.13869,1.13869,1.13859,1.13859,62400001.0
2006-11-16 14:59:00,1.13868,1.13869,1.13861,1.13864,37600001.0
2006-11-16 15:00:00,1.13874,1.13875,1.13862,1.1387,92399998.0
2006-11-16 15:01:00,1.13867,1.13874,1.13855,1.13868,124500001.0
2006-11-16 15:02:00,1.13849,1.13849,1.13815,1.13822,73100000.0
2006-11-16 15:03:00,1.13827,1.13858,1.13827,1.13845,132800000.0
2006-11-16 15:04:00,1.13847,1.13863,1.13847,1.1386,28200000.0
2006-11-16 15:05:00,1.13871,1.13906,1.13871,1.139,172800002.0
2006-11-16 15:06:00,1.13894,1.13894,1.13864,1.13864,89999999.0
2006-11-16 15:07:00,1.1386,1.1386,1.1386,1.1386,8200000.0
2006-11-16 15:08:00,1.13848,1.1385,1.13839,1.13845,103199999.0
2006-11-16 15:09:00,1.13833,1.13833,1.13823,1.1383,134000001.0
2006-11-16 15:10:00,1.13822,1.1383,1.13818,1.1382,87800000.0
2006-11-16 15:11:00,1.13819,1.13825,1.13817,1.13825,105000001.0
2006-11-16 15:12:00,1.13818,1.13818,1.13803,1.13817,42500000.0
2006-11-16 15:13:00,1.13813,1.13818,1.13797,1.13804,77300000.0
2006-11-16 15:14:00,1.13793,1.13793,1.13779,1.1378,110599999.0
2006-11-16 15:15:00,1.13803,1.13808,1.13802,1.13808,55800000.0
2006-11-16 15:16:00,1.13812,1.13822,1.13812,1.13818,106599999.0
2006-11-16 15:17:00,1.13829,1.13852,1.13829,1.13849,37099999.0
2006-11-16 15:18:00,1.13847,1.13857,1.13845,1.13845,97999998.0
2006-11-16 15:19:00,1.13837,1.13855,1.13837,1.13847,53300000.0
2006-11-16 15:20:00,1.13847,1.13856,1.13841,1.13841,56899998.0
2006-11-16 15:21:00,1.13823,1.13839,1.13823,1.13827,92500001.0
2006-11-16 15:22:00,1.13831,1.1384,1.13828,1.13838,88300000.0
2006-11-16 15:23:00,1.13834,1.13842,1.13828,1.13828,27300000.0
2006-11-16 15:24:00,1.13832,1.13843,1.13832,1.13843,51800000.0
2006-11-16 15:25:00,1.13838,1.13838,1.13816,1.13816,63600000.0
2006-11-16 15:26:00,1.13805,1.13805,1.13793,1.138,144100003.0
2006-11-16 15:27:00,1.13797,1.13797,1.13786,1.13797,86000000.0
2006-11-16 15:28:00,1.13804,1.13828,1.13804,1.13823,112800001.0
2006-11-16 15:29:00,1.13814,1.13836,1.13803,1.13836,93000002.0
2006-11-16 15:30:00,1.13781,1.13781,1.13679,1.13695,82500000.0
2006-11-16 15:31:00,1.13714,1.13741,1.13714,1.13738,93899999.0
2006-11-16 15:32:00,1.13739,1.13749,1.1371,1.1371,109400000.0
2006-11-16 15:33:00,1.13719,1.13759,1.13719,1.13736,142400002.0
2006-11-16 15:34:00,1.13742,1.13748,1.13738,1.13748,89200001.0
2006-11-16 15:35:00,1.13748,1.13802,1.13748,1.13794,161100001.0
2006-11-16 15:36:00,1.13766,1.13787,1.13746,1.13787,118700001.0
2006-11-16 15:37:00,1.13781,1.13781,1.1374,1.1374,15800000.0
2006-11-16 15:38:00,1.13713,1.13713,1.13696,1.1371,92300000.0
2006-11-16 15:39:00,1.13711,1.1372,1.13672,1.13672,126500001.0
2006-11-16 15:40:00,1.13662,1.13681,1.13658,1.13681,69100001.0
2006-11-16 15:41:00,1.13673,1.13673,1.13663,1.13663,60800001.0
2006-11-16 15:42:00,1.13655,1.13664,1.13647,1.13655,173200000.0
2006-11-16 15:43:00,1.13663,1.13693,1.13659,1.13693,75499999.0
2006-11-16 15:44:00,1.13705,1.13715,1.13705,1.13715,9600000.0
2006-11-16 15:45:00,1.13734,1.13757,1.13734,1.13745,110700003.0
2006-11-16 15:46:00,1.13738,1.13749,1.13736,1.13749,118000001.0
2006-11-16 15:47:00,1.13744,1.13751,1.13718,1.13718,108300001.0
2006-11-16 15:48:00,1.13728,1.13729,1.13716,1.13722,130200000.0
2006-11-16 15:49:00,1.13731,1.13741,1.13722,1.13722,82000000.0
2006-11-16 15:50:00,1.13726,1.13726,1.13724,1.13724,5900000.0
2006-11-16 15:51:00,1.13724,1.13747,1.13724,1.13747,90100001.0
2006-11-16 15:52:00,1.13733,1.13752,1.13731,1.13731,53700000.0
2006-11-16 15:53:00,1.13735,1.13744,1.13735,1.13736,87900000.0
2006-11-16 15:54:00,1.1374,1.13758,1.1374,1.13746,87500000.0
2006-11-16 15:55:00,1.13725,1.13734,1.13703,1.13734,32100000.0
2006-11-16 15:56:00,1.13742,1.13744,1.13717,1.13735,126999998.0
2006-11-16 15:57:00,1.13738,1.13738,1.13727,1.13727,75800001.0
2006-11-16 15:58:00,1.13733,1.13749,1.13732,1.13732,120000002.0
2006-11-16 15:59:00,1.13752,1.13763,1.13738,1.13759,148500002.0
2006-11-16 16:00:00,1.13765,1.13771,1.13734,1.13755,147500002.0
2006-11-16 16:01:00,1.138,1.1386,1.138,1.13836,75000000.0
2006-11-16 16:02:00,1.13815,1.13815,1.13751,1.13752,99700000.0
2006-11-16 16:03:00,1.13753,1.13783,1.13753,1.13767,110200001.0
2006-11-16 16:04:00,1.13768,1.13793,1.13768,1.1379,31400000.0
2006-11-16 16:05:00,1.13797,1.13809,1.13789,1.138,105500000.0
2006-11-16 16:06:00,1.13808,1.13817,1.13804,1.13817,112200000.0
2006-11-16 16:07:00,1.13821,1.13821,1.13805,1.13805,111199998.0
2006-11-16 16:08:00,1.13805,1.13824,1.13798,1.13807,129100000.0
2006-11-16 16:09:00,1.13807,1.13823,1.13807,1.13823,55699998.0
2006-11-16 16:10:00,1.13836,1.13837,1.13824,1.1383,82299999.0
2006-11-16 16:11:00,1.13835,1.13844,1.13825,1.13825,65599999.0
2006-11-16 16:12:00,1.13822,1.13862,1.13822,1.13862,61900001.0
2006-11-16 16:13:00,1.13859,1.13868,1.13851,1.13863,158700002.0
2006-11-16 16:14:00,1.13858,1.13887,1.13858,1.13865,58500001.0
2006-11-16 16:15:00,1.13857,1.13868,1.13857,1.13868,47499999.0
2006-11-16 16:16:00,1.13902,1.13951,1.13891,1.13951,65700000.0
2006-11-16 16:17:00,1.13957,1.13964,1.13904,1.13904,64599998.0
2006-11-16 16:18:00,1.13897,1.13906,1.1389,1.13904,156900002.0
2006-11-16 16:19:00,1.13916,1.13935,1.13916,1.13935,12300000.0
2006-11-16 16:20:00,1.13929,1.13929,1.13921,1.13925,62200000.0
2006-11-16 16:21:00,1.13919,1.13922,1.13913,1.13918,90099997.0
2006-11-16 16:22:00,1.13901,1.13901,1.13889,1.13889,4800000.0
2006-11-16 16:23:00,1.13877,1.13879,1.13868,1.13868,165500001.0
2006-11-16 16:24:00,1.13872,1.1388,1.13868,1.13868,83900000.0
2006-11-16 16:25:00,1.13877,1.13906,1.13877,1.13906,86300000.0
2006-11-16 16:26:00,1.13908,1.1392,1.13903,1.13903,171699999.0
2006-11-16 16:27:00,1.13915,1.13949,1.13915,1.13938,45300000.0
2006-11-16 16:28:00,1.13933,1.13933,1.13911,1.13919,107600003.0
2006-11-16 16:29:00,1.1393,1.1393,1.13917,1.13925,94100000.0
2006-11-16 16:30:00,1.13929,1.13932,1.13923,1.13932,117500002.0
2006-11-16 16:31:00,1.13923,1.13931,1.13922,1.13923,99800000.0
2006-11-16 16:32:00,1.13919,1.13923,1.13908,1.13915,115300001.0
2006-11-16 16:33:00,1.13927,1.13927,1.13915,1.13916,83900001.0
2006-11-16 16:34:00,1.13901,1.13907,1.13889,1.13889,55300000.0
2006-11-16 16:35:00,1.13893,1.13893,1.13884,1.13885,31700000.0
2006-11-16 16:36:00,1.1388,1.13896,1.1388,1.13882,135199999.0
2006-11-16 16:37:00,1.13894,1.13909,1.13886,1.13909,104300000.0
2006-11-16 16:38:00,1.13906,1.13906,1.13889,1.13891,194400000.0
2006-11-16 16:39:00,1.139,1.1392,1.139,1.1392,52299999.0
2006-11-16 16:40:00,1.1391,1.1391,1.1391,1.1391,11000000.0
2006-11-16 16:41:00,1.13892,1.13912,1.13892,1.13909,113299999.0
2006-11-16 16:42:00,1.13918,1.13918,1.13908,1.13908,24100000.0
2006-11-16 16:43:00,1.13902,1.13906,1.13891,1.13898,144700000.0
2006-11-16 16:44:00,1.13897,1.13897,1.13876,1.13882,124999998.0
2006-11-16 16:45:00,1.13893,1.13901,1.13881,1.13898,25490000.0
2006-11-16 16:46:00,1.139,1.139,1.13895,1.13895,86199998.0
2006-11-16 16:47:00,1.13907,1.13927,1.13907,1.1392,93900001.0
2006-11-16 16:48:00,1.13914,1.13918,1.13906,1.13912,105300001.0
2006-11-16 16:49:00,1.13907,1.13916,1.13904,1.13908,134500002.0
2006-11-16 16:50:00,1.13905,1.13929,1.13905,1.13925,74400000.0
2006-11-16 16:51:00,1.13923,1.13923,1.13908,1.13914,126800002.0
2006-11-16 16:52:00,1.13901,1.13906,1.13891,1.13903,139900001.0
2006-11-16 16:53:00,1.13891,1.13894,1.13885,1.13888,74400000.0
2006-11-16 16:54:00,1.13897,1.13905,1.13895,1.139,83700001.0
2006-11-16 16:55:00,1.139,1.139,1.139,1.139,3200000.0
2006-11-16 16:56:00,1.13898,1.13899,1.13889,1.13898,104900000.0
2006-11-16 16:57:00,1.13897,1.13911,1.13897,1.13904,20200000.0
2006-11-16 16:58:00,1.13898,1.13914,1.13886,1.13907,106100000.0
2006-11-16 16:59:00,1.13912,1.13929,1.13912,1.13929,166099999.0
2006-11-16 17:00:00,1.13931,1.13944,1.1392,1.13944,109500002.0
2006-11-16 17:01:00,1.13952,1.13952,1.1394,1.13948,143300003.0
2006-11-16 17:02:00,1.13964,1.14006,1.13964,1.14004,63200002.0
2006-11-16 17:03:00,1.14026,1.1405,1.14026,1.14043,102499998.0
2006-11-16 17:04:00,1.14047,1.14047,1.14035,1.14038,106200000.0
2006-11-16 17:05:00,1.14057,1.14098,1.14057,1.14085,109100000.0
2006-11-16 17:06:00,1.14085,1.14111,1.14075,1.14111,86500000.0
2006-11-16 17:07:00,1.1411,1.1411,1.14081,1.14085,83900001.0
2006-11-16 17:08:00,1.1407,1.14079,1.14069,1.14079,135199997.0
2006-11-16 17:09:00,1.14078,1.14078,1.14062,1.14062,19199999.0
2006-11-16 17:10:00,1.14057,1.14086,1.14057,1.14085,111000000.0
2006-11-16 17:11:00,1.14081,1.14123,1.14081,1.14123,48600000.0
2006-11-16 17:12:00,1.14146,1.14161,1.14146,1.14161,82400000.0
2006-11-16 17:13:00,1.14148,1.14188,1.14146,1.14179,141199999.0
2006-11-16 17:14:00,1.14172,1.14172,1.14153,1.14153,57800000.0
2006-11-16 17:15:00,1.14133,1.14155,1.14131,1.14155,79299999.0
2006-11-16 17:16:00,1.14148,1.1415,1.14126,1.14126,75200001.0
2006-11-16 17:17:00,1.1412,1.14122,1.141,1.141,63099999.0
2006-11-16 17:18:00,1.14097,1.14097,1.14053,1.14055,142600000.0
2006-11-16 17:19:00,1.14057,1.14068,1.14057,1.14059,106000001.0
2006-11-16 17:20:00,1.1406,1.14071,1.1406,1.14071,158100000.0
2006-11-16 17:21:00,1.14063,1.14063,1.14057,1.14057,22599999.0
2006-11-16 17:22:00,1.1404,1.14045,1.14,1.14045,88899999.0
2006-11-16 17:23:00,1.14056,1.14056,1.14038,1.14043,59800000.0
2006-11-16 17:24:00,1.14053,1.14061,1.14045,1.14061,57400000.0
2006-11-16 17:25:00,1.14067,1.14067,1.14063,1.14063,9600000.0
2006-11-16 17:26:00,1.14064,1.14074,1.14063,1.14072,105400001.0
2006-11-16 17:27:00,1.1408,1.14107,1.14069,1.14107,171599999.0
2006-11-16 17:28:00,1.14097,1.14121,1.14097,1.14121,68999999.0
2006-11-16 17:29:00,1.14118,1.14123,1.14109,1.14122,127200001.0
2006-11-16 17:30:00,1.14128,1.14149,1.14124,1.1414,85000001.0
2006-11-16 17:31:00,1.14137,1.14148,1.14137,1.1414,74200000.0
2006-11-16 17:32:00,1.14135,1.14144,1.1413,1.14142,124000000.0
2006-11-16 17:33:00,1.14147,1.14165,1.14139,1.14165,135199998.0
2006-11-16 17:34:00,1.14144,1.14144,1.14136,1.14136,71799999.0
2006-11-16 17:35:00,1.14131,1.14158,1.14122,1.14122,76300001.0
2006-11-16 17:36:00,1.14136,1.1416,1.14136,1.14148,30000000.0
2006-11-16 17:37:00,1.14139,1.14139,1.14122,1.14136,133799996.0
2006-11-16 17:38:00,1.14126,1.14126,1.14107,1.14107,31000000.0
2006-11-16 17:39:00,1.14078,1.14078,1.14053,1.14065,70000000.0
2006-11-16 17:40:00,1.14072,1.14086,1.14065,1.14081,174800001.0
2006-11-16 17:41:00,1.14082,1.14086,1.14069,1.14078,47900000.0
2006-11-16 17:42:00,1.14077,1.14088,1.14077,1.1408,108300000.0
2006-11-16 17:43:00,1.14097,1.14102,1.1409,1.1409,60399999.0
2006-11-16 17:44:00,1.14079,1.14095,1.14079,1.14095,130300003.0
2006-11-16 17:45:00,1.14084,1.14084,1.14068,1.14077,87200000.0
2006-11-16 17:46:00,1.14087,1.14091,1.1408,1.1408,65900002.0
2006-11-16 17:47:00,1.14079,1.14104,1.14079,1.14104,38900002.0
2006-11-16 17:48:00,1.14103,1.14114,1.14098,1.1411,86199999.0
2006-11-16 17:49:00,1.14114,1.14114,1.14098,1.14107,68399998.0
2006-11-16 17:50:00,1.14108,1.14124,1.14106,1.14112,152300001.0
2006-11-16 17:51:00,1.14118,1.14136,1.14109,1.14136,95500002.0
2006-11-16 17:52:00,1.14136,1.14136,1.14113,1.14119,90999997.0
2006-11-16 17:53:00,1.14115,1.14136,1.14115,1.14121,146199999.0
2006-11-16 17:54:00,1.14126,1.14133,1.14121,1.14133,45800000.0
2006-11-16 17:55:00,1.14128,1.14128,1.14114,1.14114,114700001.0
2006-11-16 17:56:00,1.14109,1.14122,1.14109,1.14122,41999999.0
2006-11-16 17:57:00,1.14123,1.14123,1.14102,1.14102,106199999.0
2006-11-16 17:58:00,1.14105,1.14123,1.14105,1.14112,119700000.0
2006-11-16 17:59:00,1.1411,1.14114,1.14105,1.1411,145899996.0
2006-11-16 18:00:00,1.14112,1.14116,1.14094,1.14094,77200001.0
2006-11-16 18:01:00,1.141,1.14108,1.14089,1.14091,555600003.0
2006-11-16 18:02:00,1.14092,1.14102,1.14087,1.14089,814100003.0
2006-11-16 18:03:00,1.14088,1.14104,1.14087,1.14104,719200004.0
2006-11-16 18:04:00,1.14119,1.14128,1.14112,1.14114,762000002.0
2006-11-16 18:05:00,1.14117,1.14117,1.141,1.14101,1004700002.0
2006-11-16 18:06:00,1.14101,1.14102,1.14084,1.14102,769199993.0
2006-11-16 18:07:00,1.14107,1.14121,1.14103,1.14107,1123300008.0
2006-11-16 18:08:00,1.14104,1.1411,1.14095,1.14105,953100002.0
2006-11-16 18:09:00,1.14107,1.14122,1.14099,1.14099,575099996.0
2006-11-16 18:10:00,1.14105,1.1411,1.14093,1.1411,620899998.0
2006-11-16 18:11:00,1.14112,1.14122,1.14103,1.14122,855800000.0
2006-11-16 18:12:00,1.14123,1.14124,1.14117,1.14117,68300000.0
2006-11-16 18:13:00,1.1412,1.14122,1.14115,1.14122,268399997.0
2006-11-16 18:14:00,1.1412,1.1412,1.14105,1.14118,434400000.0
2006-11-16 18:15:00,1.14114,1.14118,1.14102,1.14102,647699998.0
2006-11-16 18:16:00,1.14105,1.14115,1.14094,1.14094,457199998.0
2006-11-16 18:17:00,1.14092,1.14105,1.14089,1.14094,938599994.0
2006-11-16 18:18:00,1.141,1.14104,1.14086,1.14088,468200005.0
2006-11-16 18:19:00,1.14095,1.14103,1.14089,1.14094,158900001.0
2006-11-16 18:20:00,1.14095,1.14101,1.14084,1.14093,819499999.0
2006-11-16 18:21:00,1.14099,1.141,1.14089,1.14093,145599999.0
2006-11-16 18:22:00,1.14096,1.14096,1.1407,1.14078,140100001.0
2006-11-16 18:23:00,1.14077,1.14092,1.14074,1.14074,384400005.0
2006-11-16 18:24:00,1.14067,1.14077,1.14057,1.14065,457399997.0
2006-11-16 18:25:00,1.14061,1.14062,1.14038,1.14061,478100000.0
2006-11-16 18:26:00,1.14058,1.14072,1.14038,1.1405,899800000.0
2006-11-16 18:27:00,1.14052,1.14068,1.14045,1.14047,604500004.0
2006-11-16 18:28:00,1.14047,1.14061,1.14047,1.14059,275499997.0
2006-11-16 18:29:00,1.14057,1.14059,1.14049,1.14059,269399999.0
2006-11-16 18:30:00,1.14074,1.14087,1.14071,1.14072,971699998.0
2006-11-16 18:31:00,1.14068,1.14076,1.14049,1.14049,528300005.0
2006-11-16 18:32:00,1.14056,1.14059,1.14039,1.1405,319399997.0
2006-11-16 18:33:00,1.14051,1.14065,1.14048,1.14061,520200005.0
2006-11-16 18:34:00,1.14062,1.14065,1.14053,1.14056,223300002.0
2006-11-16 18:35:00,1.14053,1.14053,1.14036,1.14047,518900001.0
2006-11-16 18:36:00,1.14053,1.14065,1.14047,1.14052,439500001.0
2006-11-16 18:37:00,1.14052,1.14061,1.1405,1.14061,149899999.0
2006-11-16 18:38:00,1.14067,1.14078,1.14063,1.14078,212800003.0
2006-11-16 18:39:00,1.14079,1.1408,1.14072,1.14078,136000002.0
2006-11-16 18:40:00,1.14082,1.14091,1.14075,1.14088,932400009.0
2006-11-16 18:41:00,1.14092,1.14108,1.14089,1.14094,317499997.0
2006-11-16 18:42:00,1.14095,1.14113,1.14094,1.14097,479699999.0
2006-11-16 18:43:00,1.14098,1.14105,1.14094,1.14104,392900007.0
2006-11-16 18:44:00,1.14086,1.14106,1.14068,1.1408,248299997.0
2006-11-16 18:45:00,1.14108,1.14108,1.14085,1.14087,528399997.0
2006-11-16 18:46:00,1.14086,1.14087,1.14074,1.14074,178600003.0
2006-11-16 18:47:00,1.14074,1.14086,1.14074,1.14086,27300000.0
2006-11-16 18:48:00,1.14093,1.14119,1.14093,1.14111,155199999.0
2006-11-16 18:49:00,1.14102,1.14102,1.14084,1.14087,100300001.0
2006-11-16 18:50:00,1.14084,1.14097,1.14084,1.14096,43300000.0
2006-11-16 18:51:00,1.14087,1.14091,1.14082,1.14087,214399998.0
2006-11-16 18:52:00,1.14089,1.14089,1.14074,1.1408,162600001.0
2006-11-16 18:53:00,1.1408,1.14085,1.14073,1.14075,457800005.0
2006-11-16 18:54:00,1.14073,1.14073,1.14065,1.14067,239300001.0
2006-11-16 18:55:00,1.14063,1.14073,1.14058,1.14067,575900003.0
2006-11-16 18:56:00,1.14062,1.14062,1.14012,1.14012,257100003.0
2006-11-16 18:57:00,1.14015,1.14039,1.14015,1.14033,432499995.0
2006-11-16 18:58:00,1.14034,1.14038,1.14021,1.14021,107000002.0
2006-11-16 18:59:00,1.1402,1.14023,1.14004,1.14004,465899999.0
2006-11-16 19:00:00,1.14007,1.14025,1.14007,1.14015,284299998.0
2006-11-16 19:01:00,1.14008,1.14025,1.14008,1.14025,108199997.0
2006-11-16 19:02:00,1.14026,1.14026,1.13995,1.13995,186100000.0
2006-11-16 19:03:00,1.13987,1.13991,1.13975,1.13975,396600002.0
2006-11-16 19:04:00,1.13985,1.14015,1.13982,1.14002,208500000.0
2006-11-16 19:05:00,1.14011,1.14021,1.13997,1.14014,380500001.0
2006-11-16 19:06:00,1.14025,1.14092,1.14025,1.14073,454899999.0
2006-11-16 19:07:00,1.14082,1.14082,1.14048,1.14063,98800001.0
2006-11-16 19:08:00,1.1406,1.1406,1.14037,1.14038,633500002.0
2006-11-16 19:09:00,1.14032,1.14033,1.14013,1.14015,477100005.0
2006-11-16 19:10:00,1.14032,1.14035,1.14025,1.14025,139500001.0
2006-11-16 19:11:00,1.14026,1.14036,1.14023,1.14027,431400008.0
2006-11-16 19:12:00,1.14027,1.14033,1.14023,1.14025,209400003.0
2006-11-16 19:13:00,1.14042,1.1409,1.14042,1.1409,109800002.0
2006-11-16 19:14:00,1.14092,1.14131,1.14086,1.14118,293300002.0
2006-11-16 19:15:00,1.14115,1.1412,1.14109,1.14112,398300005.0
2006-11-16 19:16:00,1.14112,1.14118,1.14106,1.14118,332300004.0
2006-11-16 19:17:00,1.14117,1.14122,1.14098,1.1411,301099999.0
2006-11-16 19:18:00,1.1411,1.1411,1.1407,1.14073,644100004.0
2006-11-16 19:19:00,1.1406,1.14061,1.14039,1.14055,111700002.0
2006-11-16 19:20:00,1.14054,1.14064,1.14054,1.14055,234099997.0
2006-11-16 19:21:00,1.14063,1.14077,1.14063,1.14069,117200001.0
2006-11-16 19:22:00,1.14065,1.14065,1.14046,1.14062,292700000.0
2006-11-16 19:23:00,1.14062,1.14063,1.14047,1.14047,168200004.0
2006-11-16 19:24:00,1.14053,1.14064,1.14052,1.14057,209800002.0
2006-11-16 19:25:00,1.14061,1.14069,1.14061,1.14069,130099998.0
2006-11-16 19:26:00,1.14063,1.14063,1.14052,1.14052,42100001.0
2006-11-16 19:27:00,1.14057,1.14057,1.14043,1.14046,322900001.0
2006-11-16 19:28:00,1.14053,1.14068,1.14053,1.14067,172500003.0
2006-11-16 19:29:00,1.14068,1.14071,1.14062,1.14069,114999998.0
2006-11-16 19:30:00,1.14063,1.14063,1.14042,1.1405,59200000.0
2006-11-16 19:31:00,1.1405,1.1405,1.1405,1.1405,68300000.0
2006-11-16 19:32:00,1.14047,1.14053,1.14039,1.14044,84200002.0
2006-11-16 19:33:00,1.14045,1.1405,1.14045,1.14045,327299998.0
2006-11-16 19:34:00,1.14036,1.14047,1.14036,1.14047,55100000.0
2006-11-16 19:35:00,1.1405,1.1405,1.1405,1.1405,51800001.0
2006-11-16 19:36:00,1.14052,1.14066,1.14051,1.14059,214600003.0
2006-11-16 19:37:00,1.1408,1.14101,1.14076,1.14082,364099997.0
2006-11-16 19:38:00,1.14086,1.14092,1.14078,1.14083,170099999.0
2006-11-16 19:39:00,1.14085,1.14095,1.14082,1.14095,320000001.0
2006-11-16 19:40:00,1.14094,1.14094,1.14086,1.14087,201400000.0
2006-11-16 19:41:00,1.14082,1.14089,1.14082,1.14082,187699998.0
2006-11-16 19:42:00,1.14078,1.1408,1.1407,1.1407,134500000.0
2006-11-16 19:43:00,1.14075,1.14079,1.14075,1.14079,122400001.0
2006-11-16 19:44:00,1.14077,1.14077,1.14069,1.14069,76000001.0
2006-11-16 19:45:00,1.1407,1.1407,1.14065,1.14065,69600001.0
2006-11-16 19:46:00,1.14063,1.14063,1.14045,1.14053,66400000.0
2006-11-16 19:47:00,1.14057,1.14063,1.14057,1.14063,15700000.0
2006-11-16 19:48:00,1.14069,1.1407,1.14058,1.14068,128600001.0
2006-11-16 19:49:00,1.1407,1.14075,1.1407,1.1407,201099998.0
2006-11-16 19:50:00,1.14067,1.14078,1.14067,1.1407,100700000.0
2006-11-16 19:51:00,1.14052,1.14052,1.14045,1.14045,12800000.0
2006-11-16 19:52:00,1.14025,1.14031,1.14025,1.1403,46600000.0
2006-11-16 19:53:00,1.14042,1.14052,1.14041,1.14041,205500001.0
2006-11-16 19:54:00,1.14039,1.14047,1.14033,1.14047,92100001.0
2006-11-16 19:55:00,1.1406,1.14076,1.14055,1.14076,63000000.0
2006-11-16 19:56:00,1.14072,1.14072,1.14042,1.14042,328890003.0
2006-11-16 19:57:00,1.1404,1.14048,1.14038,1.14048,174000000.0
2006-11-16 19:58:00,1.14049,1.14049,1.14041,1.14049,101299999.0
2006-11-16 19:59:00,1.14048,1.14048,1.14035,1.14035,179599999.0
2006-11-16 20:00:00,1.1405,1.14081,1.1405,1.14079,116800000.0
2006-11-16 20:01:00,1.14082,1.14092,1.14073,1.14073,106099999.0
2006-11-16 20:02:00,1.14082,1.14087,1.1407,1.14073,68699999.0
2006-11-16 20:03:00,1.14073,1.14078,1.14063,1.14067,510100004.0
2006-11-16 20:04:00,1.14075,1.14075,1.14068,1.14068,152000003.0
2006-11-16 20:05:00,1.14069,1.14079,1.14066,1.14073,89400000.0
2006-11-16 20:06:00,1.1408,1.14082,1.1408,1.1408,121899999.0
2006-11-16 20:07:00,1.14079,1.14083,1.14069,1.14072,239599996.0
2006-11-16 20:08:00,1.1407,1.14082,1.1407,1.14075,296500000.0
2006-11-16 20:09:00,1.1407,1.14078,1.1407,1.14073,186800000.0
2006-11-16 20:10:00,1.1407,1.14073,1.14065,1.1407,76600001.0
2006-11-16 20:11:00,1.1407,1.1407,1.1407,1.1407,129300000.0
2006-11-16 20:12:00,1.14072,1.14083,1.1407,1.14078,579200005.0
2006-11-16 20:13:00,1.1408,1.1408,1.14071,1.14078,133700002.0
2006-11-16 20:14:00,1.14075,1.14085,1.14075,1.1408,165500003.0
2006-11-16 20:15:00,1.14085,1.14087,1.14075,1.1408,625500007.0
2006-11-16 20:16:00,1.1408,1.14084,1.14072,1.14078,555899998.0
2006-11-16 20:17:00,1.14078,1.14091,1.14068,1.14091,421600001.0
2006-11-16 20:18:00,1.141,1.14106,1.14096,1.14096,103800002.0
2006-11-16 20:19:00,1.14088,1.14093,1.14085,1.14093,92100000.0
2006-11-16 20:20:00,1.14081,1.14086,1.14072,1.14072,263299999.0
2006-11-16 20:21:00,1.14072,1.14084,1.14069,1.1407,231300000.0
2006-11-16 20:22:00,1.14073,1.14075,1.14063,1.14075,263799999.0
2006-11-16 20:23:00,1.14072,1.14082,1.14067,1.1407,504700008.0
2006-11-16 20:24:00,1.14072,1.14084,1.14072,1.14083,302300004.0
2006-11-16 20:25:00,1.14084,1.14084,1.14072,1.14072,180599998.0
2006-11-16 20:26:00,1.14072,1.14075,1.14071,1.14072,121299999.0
2006-11-16 20:27:00,1.14076,1.14093,1.14076,1.14082,144500000.0
2006-11-16 20:28:00,1.14085,1.14095,1.14085,1.1409,746200002.0
2006-11-16 20:29:00,1.14082,1.14083,1.14072,1.14082,404300003.0
2006-11-16 20:30:00,1.14072,1.14087,1.14072,1.14087,253200003.0
2006-11-16 20:31:00,1.14095,1.14095,1.14085,1.14085,448299997.0
2006-11-16 20:32:00,1.14084,1.14095,1.14084,1.14085,329200000.0
2006-11-16 20:33:00,1.14086,1.14108,1.14086,1.14095,119400000.0
2006-11-16 20:34:00,1.14095,1.14107,1.14095,1.14104,163500000.0
2006-11-16 20:35:00,1.14106,1.1411,1.14105,1.14109,119299999.0
2006-11-16 20:36:00,1.14112,1.14118,1.14104,1.14118,289300000.0
2006-11-16 20:37:00,1.1412,1.1412,1.14113,1.14115,261300000.0
2006-11-16 20:38:00,1.1412,1.14135,1.14117,1.14118,340700001.0
2006-11-16 20:39:00,1.1412,1.14125,1.14115,1.14125,534600003.0
2006-11-16 20:40:00,1.14123,1.14124,1.14102,1.14105,394100005.0
2006-11-16 20:41:00,1.141,1.141,1.14092,1.141,355499999.0
2006-11-16 20:42:00,1.14102,1.14117,1.14099,1.14099,464100001.0
2006-11-16 20:43:00,1.14098,1.14115,1.14098,1.14115,217299998.0
2006-11-16 20:44:00,1.14118,1.14124,1.1411,1.14118,90000001.0
2006-11-16 20:45:00,1.14112,1.14112,1.14102,1.14102,170600003.0
2006-11-16 20:46:00,1.14105,1.14113,1.141,1.14113,264100000.0
2006-11-16 20:47:00,1.14113,1.14113,1.14101,1.1411,135699999.0
2006-11-16 20:48:00,1.14113,1.14113,1.14102,1.14107,74299999.0
2006-11-16 20:49:00,1.14106,1.14108,1.1409,1.14104,299200000.0
2006-11-16 20:50:00,1.141,1.14102,1.14092,1.14092,133100000.0
2006-11-16 20:51:00,1.14105,1.14111,1.14099,1.14111,144599997.0
2006-11-16 20:52:00,1.14117,1.14133,1.14117,1.14133,118200000.0
2006-11-16 20:53:00,1.14128,1.14128,1.14112,1.14112,204000001.0
2006-11-16 20:54:00,1.14117,1.1413,1.14115,1.14123,517700000.0
2006-11-16 20:55:00,1.14134,1.14137,1.14131,1.14132,170200002.0
2006-11-16 20:56:00,1.14129,1.14131,1.14118,1.14131,511199996.0
2006-11-16 20:57:00,1.14128,1.14132,1.14119,1.14121,360600002.0
2006-11-16 20:58:00,1.1412,1.14134,1.1412,1.14131,280999995.0
2006-11-16 20:59:00,1.14127,1.14133,1.14121,1.14125,223100001.0
2006-11-16 21:00:00,1.1413,1.14144,1.14124,1.14139,1140000010.0
2006-11-16 21:01:00,1.14138,1.1414,1.1412,1.1413,649500005.0
2006-11-16 21:02:00,1.14125,1.1413,1.14125,1.14125,188100003.0
2006-11-16 21:03:00,1.14132,1.14132,1.14113,1.14123,378900000.0
2006-11-16 21:04:00,1.14128,1.14136,1.1412,1.14128,895700010.0
2006-11-16 21:05:00,1.14119,1.1412,1.14097,1.14103,723500002.0
2006-11-16 21:06:00,1.14112,1.14118,1.14109,1.14117,175300002.0
2006-11-16 21:07:00,1.14122,1.14139,1.14116,1.14116,781700000.0
2006-11-16 21:08:00,1.14109,1.14122,1.14104,1.14122,155200002.0
2006-11-16 21:09:00,1.14117,1.14124,1.14115,1.14118,45400000.0
2006-11-16 21:10:00,1.14118,1.14123,1.14111,1.1412,386100002.0
2006-11-16 21:11:00,1.14122,1.14132,1.14121,1.14125,329800000.0
2006-11-16 21:12:00,1.14129,1.1413,1.14118,1.14125,334300001.0
2006-11-16 21:13:00,1.1413,1.1413,1.14122,1.14122,354200002.0
2006-11-16 21:14:00,1.14127,1.14127,1.14107,1.14123,171100000.0
2006-11-16 21:15:00,1.14125,1.1413,1.14125,1.14127,47000000.0
2006-11-16 21:16:00,1.14122,1.14151,1.14122,1.14133,227099998.0
2006-11-16 21:17:00,1.14138,1.14152,1.14136,1.14152,99000000.0
2006-11-16 21:18:00,1.1415,1.1415,1.14124,1.14136,87200002.0
2006-11-16 21:19:00,1.14136,1.14141,1.14127,1.14127,107199998.0
2006-11-16 21:20:00,1.14128,1.14132,1.14124,1.14124,129200002.0
2006-11-16 21:21:00,1.14113,1.14123,1.1411,1.14123,85500002.0
2006-11-16 21:22:00,1.14112,1.14112,1.14107,1.14107,95099998.0
2006-11-16 21:23:00,1.14107,1.14112,1.14098,1.14112,54800003.0
2006-11-16 21:24:00,1.14107,1.14117,1.14098,1.14111,63300001.0
2006-11-16 21:25:00,1.14119,1.14126,1.14114,1.14114,173900002.0
2006-11-16 21:26:00,1.14119,1.14134,1.14117,1.14124,141600000.0
2006-11-16 21:27:00,1.14119,1.14119,1.14112,1.14112,113300001.0
2006-11-16 21:28:00,1.14111,1.14127,1.14111,1.14118,248300002.0
2006-11-16 21:29:00,1.14119,1.14119,1.14107,1.14112,81000002.0
2006-11-16 21:30:00,1.14119,1.14119,1.14109,1.14118,67000000.0
2006-11-16 21:31:00,1.14122,1.14126,1.14122,1.14122,87199998.0
2006-11-16 21:32:00,1.1412,1.1412,1.14113,1.1412,214699999.0
2006-11-16 21:33:00,1.14123,1.14123,1.1411,1.14113,181000002.0
2006-11-16 21:34:00,1.14132,1.1414,1.14132,1.1414,81700002.0
2006-11-16 21:35:00,1.14136,1.14136,1.14125,1.14135,114599996.0
2006-11-16 21:36:00,1.14142,1.14158,1.14142,1.14153,75299999.0
2006-11-16 21:37:00,1.14171,1.14171,1.1416,1.1416,116899998.0
2006-11-16 21:38:00,1.1416,1.14164,1.14157,1.14157,84699999.0
2006-11-16 21:39:00,1.14154,1.14158,1.14149,1.14158,342499997.0
2006-11-16 21:40:00,1.14156,1.14156,1.14141,1.14153,298700001.0
2006-11-16 21:41:00,1.1415,1.14158,1.14148,1.14148,126600002.0
2006-11-16 21:42:00,1.14144,1.1415,1.14142,1.14142,103700001.0
2006-11-16 21:43:00,1.1414,1.1414,1.14132,1.14132,155000001.0
2006-11-16 21:44:00,1.14135,1.1414,1.14135,1.1414,173500000.0
2006-11-16 21:45:00,1.1414,1.1414,1.1414,1.1414,124800001.0
2006-11-16 21:46:00,1.14141,1.14151,1.14137,1.14138,128300002.0
2006-11-16 21:47:00,1.14133,1.14138,1.1413,1.14137,193199998.0
2006-11-16 21:48:00,1.1414,1.1414,1.14135,1.1414,85600000.0
2006-11-16 21:49:00,1.14133,1.14137,1.14129,1.1413,47300001.0
2006-11-16 21:50:00,1.14125,1.14138,1.14125,1.14138,36700000.0
2006-11-16 21:51:00,1.1414,1.1414,1.14133,1.14133,108900000.0
2006-11-16 21:52:00,1.14132,1.1414,1.14132,1.1414,116700000.0
2006-11-16 21:53:00,1.1414,1.1414,1.1414,1.1414,259700003.0
2006-11-16 21:54:00,1.1414,1.14145,1.14135,1.14135,94699999.0
2006-11-16 21:55:00,1.14142,1.14146,1.14142,1.14142,92300000.0
2006-11-16 21:56:00,1.1415,1.14155,1.1415,1.14155,36800000.0
2006-11-16 21:57:00,1.14147,1.14154,1.14144,1.14144,58599999.0
2006-11-16 21:58:00,1.14135,1.14153,1.14135,1.14149,79300001.0
2006-11-16 21:59:00,1.14147,1.14192,1.14147,1.1418,188700001.0
2006-11-16 22:00:00,1.14183,1.142,1.1418,1.14184,222899998.0
2006-11-16 22:01:00,1.14187,1.14194,1.14179,1.14179,120399999.0
2006-11-16 22:02:00,1.14172,1.14184,1.14161,1.14161,402600001.0
2006-11-16 22:03:00,1.14166,1.14177,1.14166,1.14177,173500001.0
2006-11-16 22:04:00,1.14188,1.14198,1.14185,1.14198,150100003.0
2006-11-16 22:05:00,1.14198,1.14209,1.14196,1.14196,107999999.0
2006-11-16 22:06:00,1.14189,1.14189,1.14155,1.14155,148399999.0
2006-11-16 22:07:00,1.1416,1.14169,1.14141,1.14169,142199999.0
2006-11-16 22:08:00,1.1417,1.1417,1.14156,1.1416,106099999.0
2006-11-16 22:09:00,1.14152,1.14158,1.14141,1.14155,152700001.0
2006-11-16 22:10:00,1.14154,1.14154,1.14141,1.14141,62500000.0
2006-11-16 22:11:00,1.1414,1.1414,1.1414,1.1414,44100000.0
2006-11-16 22:12:00,1.1414,1.14145,1.1414,1.1414,131000001.0
2006-11-16 22:13:00,1.1414,1.14145,1.1414,1.1414,48200001.0
2006-11-16 22:14:00,1.14147,1.14152,1.14143,1.14151,104999998.0
2006-11-16 22:15:00,1.14158,1.14163,1.14145,1.14163,125100001.0
2006-11-16 22:16:00,1.14167,1.14174,1.14165,1.14169,97699997.0
2006-11-16 22:17:00,1.14159,1.14166,1.1415,1.14165,73900000.0
2006-11-16 22:18:00,1.14165,1.14165,1.1416,1.1416,64900000.0
2006-11-16 22:19:00,1.14155,1.14165,1.14155,1.1416,39799999.0
2006-11-16 22:20:00,1.1416,1.14165,1.1416,1.14165,59500000.0
2006-11-16 22:21:00,1.14165,1.14165,1.14155,1.14155,174400002.0
2006-11-16 22:22:00,1.14158,1.14168,1.14158,1.14163,96099999.0
2006-11-16 22:23:00,1.1417,1.1417,1.1417,1.1417,118000000.0
2006-11-16 22:24:00,1.14171,1.14179,1.14165,1.14168,147899999.0
2006-11-16 22:25:00,1.1417,1.14176,1.14168,1.14172,116700002.0
2006-11-16 22:26:00,1.14178,1.14179,1.14158,1.14173,125199999.0
2006-11-16 22:27:00,1.14168,1.14174,1.14162,1.1417,395000001.0
2006-11-16 22:28:00,1.14165,1.14168,1.14159,1.14159,23300000.0
2006-11-16 22:29:00,1.14157,1.14157,1.14145,1.14153,179700002.0
2006-11-16 22:30:00,1.14157,1.14163,1.14155,1.14163,96900001.0
2006-11-16 22:31:00,1.1417,1.1417,1.14165,1.14165,44500000.0
2006-11-16 22:32:00,1.14165,1.1417,1.1416,1.14162,148499999.0
2006-11-16 22:33:00,1.14165,1.1417,1.14165,1.1417,139799998.0
2006-11-16 22:34:00,1.14165,1.14175,1.14165,1.1417,280599998.0
2006-11-16 22:35:00,1.14177,1.14185,1.14176,1.14179,182999998.0
2006-11-16 22:36:00,1.14177,1.14177,1.14166,1.14166,54800000.0
2006-11-16 22:37:00,1.14168,1.1418,1.14168,1.1417,113899997.0
2006-11-16 22:38:00,1.14172,1.14179,1.14167,1.14176,174599998.0
2006-11-16 22:39:00,1.14184,1.14184,1.14171,1.14172,200600004.0
2006-11-16 22:40:00,1.14172,1.14184,1.14172,1.14176,97499999.0
2006-11-16 22:41:00,1.14175,1.14175,1.1417,1.1417,47100000.0
2006-11-16 22:42:00,1.14175,1.14175,1.14175,1.14175,40600002.0
2006-11-16 22:43:00,1.14174,1.14183,1.14167,1.14173,283800002.0
2006-11-16 22:44:00,1.14169,1.14183,1.14169,1.14174,239100000.0
2006-11-16 22:45:00,1.14179,1.14186,1.14179,1.14186,28100000.0
2006-11-16 22:46:00,1.14195,1.14199,1.14185,1.14199,121900004.0
2006-11-16 22:47:00,1.14192,1.14192,1.14183,1.14183,8000000.0
2006-11-16 22:48:00,1.14191,1.14194,1.14179,1.14183,136900001.0
2006-11-16 22:49:00,1.14198,1.14198,1.14188,1.14192,74199999.0
2006-11-16 22:50:00,1.14198,1.142,1.14192,1.14193,25600000.0
2006-11-16 22:51:00,1.14201,1.14201,1.14186,1.14186,13000000.0
2006-11-16 22:52:00,1.14175,1.1418,1.1417,1.1417,138800001.0
2006-11-16 22:53:00,1.14179,1.14195,1.14178,1.1418,182500001.0
2006-11-16 22:54:00,1.14175,1.1418,1.14175,1.14175,104000002.0
2006-11-16 22:55:00,1.1418,1.14185,1.14167,1.14174,233099999.0
2006-11-16 22:56:00,1.14174,1.14177,1.14165,1.14168,60299999.0
2006-11-16 22:57:00,1.1417,1.14175,1.1417,1.1417,188999998.0
2006-11-16 22:58:00,1.1418,1.1418,1.1417,1.1418,130399996.0
2006-11-16 22:59:00,1.14175,1.14175,1.14145,1.14155,102900002.0
2006-11-16 23:00:00,1.1415,1.14182,1.1415,1.14179,73100001.0
2006-11-16 23:01:00,1.14148,1.14185,1.14147,1.14184,168600002.0
2006-11-16 23:02:00,1.1418,1.14182,1.14175,1.1418,98400000.0
2006-11-16 23:03:00,1.14178,1.14181,1.14172,1.14178,107800000.0
2006-11-16 23:04:00,1.14178,1.14178,1.14173,1.14173,3000000.0
2006-11-16 23:05:00,1.14172,1.14186,1.14169,1.14182,94900001.0
2006-11-16 23:06:00,1.14189,1.14193,1.14176,1.14182,173800001.0
2006-11-16 23:07:00,1.14152,1.14163,1.14136,1.1415,186000003.0
2006-11-16 23:08:00,1.14185,1.14185,1.14172,1.1418,74499999.0
2006-11-16 23:09:00,1.14178,1.14183,1.14165,1.14183,97900000.0
2006-11-16 23:10:00,1.14179,1.14179,1.14167,1.14167,40000001.0
2006-11-16 23:11:00,1.14163,1.14178,1.14163,1.14178,78800001.0
2006-11-16 23:12:00,1.14166,1.1417,1.14158,1.1417,100000002.0
2006-11-16 23:13:00,1.14172,1.14192,1.14169,1.14192,78000000.0
2006-11-16 23:14:00,1.14182,1.14189,1.1418,1.14189,19100000.0
2006-11-16 23:15:00,1.14193,1.14193,1.1417,1.14178,190700004.0
2006-11-16 23:16:00,1.1418,1.14182,1.14175,1.1418,67600001.0
2006-11-16 23:17:00,1.14178,1.14185,1.14175,1.14175,82800003.0
2006-11-16 23:18:00,1.1418,1.14184,1.14173,1.14179,101600002.0
2006-11-16 23:19:00,1.14171,1.14178,1.14168,1.14174,86099999.0
2006-11-16 23:20:00,1.14178,1.14189,1.14178,1.14185,36900000.0
2006-11-16 23:21:00,1.1419,1.14195,1.1419,1.14195,17500000.0
2006-11-16 23:22:00,1.14185,1.14185,1.14167,1.14178,57300000.0
2006-11-16 23:23:00,1.1418,1.14187,1.14175,1.14175,24500000.0
2006-11-16 23:24:00,1.14182,1.14182,1.14173,1.14173,119999998.0
2006-11-16 23:25:00,1.14182,1.14184,1.14174,1.14174,46900001.0
2006-11-16 23:26:00,1.14175,1.14185,1.14172,1.1418,101000001.0
2006-11-16 23:27:00,1.14181,1.14189,1.14181,1.14189,137400001.0
2006-11-16 23:28:00,1.14182,1.14185,1.14175,1.14177,124400000.0
2006-11-16 23:29:00,1.14185,1.14185,1.14183,1.14183,18800000.0
2006-11-16 23:30:00,1.1418,1.14185,1.1418,1.1418,9400000.0
2006-11-16 23:31:00,1.14178,1.14178,1.14173,1.14174,52100000.0
2006-11-16 23:32:00,1.14148,1.1418,1.14137,1.14154,210899997.0
2006-11-16 23:33:00,1.14178,1.14192,1.14178,1.14192,72699999.0
2006-11-16 23:34:00,1.14187,1.14187,1.14171,1.14178,78100000.0
2006-11-16 23:35:00,1.14163,1.14188,1.14163,1.14187,97600000.0
2006-11-16 23:36:00,1.14189,1.14189,1.14176,1.14187,67900001.0
2006-11-16 23:37:00,1.14183,1.14193,1.14183,1.1419,162900005.0
2006-11-16 23:38:00,1.14188,1.14191,1.14174,1.14182,114399998.0
2006-11-16 23:39:00,1.14179,1.14187,1.14179,1.14187,21499999.0
2006-11-16 23:40:00,1.14185,1.14189,1.14179,1.14188,123300001.0
2006-11-16 23:41:00,1.14167,1.14181,1.14152,1.14168,101500001.0
2006-11-16 23:42:00,1.14188,1.14191,1.14178,1.14183,98200000.0
2006-11-16 23:43:00,1.14182,1.14192,1.14182,1.14188,47200000.0
2006-11-16 23:44:00,1.14188,1.14191,1.14175,1.14186,209000001.0
2006-11-16 23:45:00,1.14156,1.14191,1.14156,1.14166,122600001.0
2006-11-16 23:46:00,1.14186,1.14187,1.14174,1.14183,93100001.0
2006-11-16 23:47:00,1.14188,1.14188,1.1418,1.1418,63400000.0
2006-11-16 23:48:00,1.14157,1.14194,1.14157,1.14186,69900001.0
2006-11-16 23:49:00,1.14168,1.14196,1.14161,1.14196,147600001.0
2006-11-16 23:50:00,1.14195,1.14195,1.14195,1.14195,1700000.0
2006-11-16 23:51:00,1.14192,1.14195,1.14182,1.14184,84800000.0
2006-11-16 23:52:00,1.14182,1.1419,1.14182,1.14185,79400001.0
2006-11-16 23:53:00,1.14187,1.14199,1.14181,1.1419,148299998.0
2006-11-16 23:54:00,1.14192,1.14197,1.14192,1.14197,58000000.0
2006-11-16 23:55:00,1.14197,1.14206,1.14192,1.14194,93700001.0
2006-11-16 23:56:00,1.14182,1.1419,1.14182,1.14185,50500000.0
2006-11-16 23:57:00,1.14191,1.14205,1.14191,1.14205,78900000.0
2006-11-16 23:58:00,1.14195,1.1421,1.14195,1.1421,88100000.0
2006-11-16 23:59:00,1.14203,1.14203,1.14194,1.14201,108399997.0
2006-11-17 00:00:00,1.142,1.142,1.14184,1.14184,18400000.0
2006-11-17 00:01:00,1.14182,1.14213,1.14182,1.14213,48600001.0
2006-11-17 00:02:00,1.14224,1.14229,1.14213,1.1422,47800000.0
2006-11-17 00:03:00,1.14201,1.14209,1.14201,1.14209,19000000.0
2006-11-17 00:04:00,1.14207,1.14211,1.142,1.14209,170100003.0
2006-11-17 00:05:00,1.14203,1.14228,1.14203,1.14228,127099998.0
2006-11-17 00:06:00,1.14215,1.14215,1.14207,1.14212,75499999.0
2006-11-17 00:07:00,1.14223,1.14227,1.1421,1.1421,80699998.0
2006-11-17 00:08:00,1.14215,1.14221,1.14212,1.14221,75800000.0
2006-11-17 00:09:00,1.14218,1.14223,1.14207,1.14223,98399999.0
2006-11-17 00:10:00,1.1422,1.14225,1.1422,1.1422,7600000.0
2006-11-17 00:11:00,1.1422,1.1422,1.14215,1.1422,78399999.0
2006-11-17 00:12:00,1.14228,1.14228,1.14221,1.14223,118800003.0
2006-11-17 00:13:00,1.1422,1.14232,1.14219,1.14232,51800000.0
2006-11-17 00:14:00,1.14224,1.14225,1.14202,1.1421,144399998.0
2006-11-17 00:15:00,1.14208,1.1421,1.14198,1.14198,89700002.0
2006-11-17 00:16:00,1.14201,1.14209,1.14201,1.14207,75800001.0
2006-11-17 00:17:00,1.14212,1.14212,1.14212,1.14212,900000.0
2006-11-17 00:18:00,1.142,1.14217,1.14187,1.1421,74199999.0
2006-11-17 00:19:00,1.14212,1.14223,1.14211,1.14223,65100001.0
2006-11-17 00:20:00,1.14222,1.14231,1.14218,1.14222,110599999.0
2006-11-17 00:21:00,1.1422,1.14226,1.14212,1.14218,82200001.0
2006-11-17 00:22:00,1.14203,1.14233,1.14197,1.14219,110499999.0
2006-11-17 00:23:00,1.14212,1.14225,1.14212,1.14219,70400000.0
2006-11-17 00:24:00,1.14218,1.14221,1.1421,1.14212,63000001.0
2006-11-17 00:25:00,1.14217,1.14225,1.14213,1.1422,98800000.0
2006-11-17 00:26:00,1.14218,1.14218,1.14208,1.14208,33499999.0
2006-11-17 00:27:00,1.14207,1.14207,1.14192,1.14192,90699999.0
2006-11-17 00:28:00,1.14192,1.14198,1.14189,1.14198,44600000.0
2006-11-17 00:29:00,1.14199,1.14209,1.14199,1.14203,114100001.0
2006-11-17 00:30:00,1.14204,1.14207,1.14196,1.14197,34800001.0
2006-11-17 00:31:00,1.142,1.14205,1.14195,1.14195,32800000.0
2006-11-17 00:32:00,1.14196,1.14196,1.14194,1.14194,17500001.0
2006-11-17 00:33:00,1.14188,1.1419,1.14188,1.1419,34399999.0
2006-11-17 00:34:00,1.14196,1.14205,1.14186,1.14205,23500000.0
2006-11-17 00:35:00,1.14213,1.14221,1.14197,1.14206,42500000.0
2006-11-17 00:36:00,1.14198,1.14225,1.14198,1.14213,104099999.0
2006-11-17 00:37:00,1.14214,1.14219,1.14214,1.14219,69100000.0
2006-11-17 00:38:00,1.14204,1.14207,1.1419,1.1419,116700000.0
2006-11-17 00:39:00,1.14185,1.14185,1.14182,1.14182,19100000.0
2006-11-17 00:40:00,1.14187,1.14192,1.14187,1.1419,50300000.0
2006-11-17 00:41:00,1.14197,1.14208,1.14197,1.14208,24100000.0
2006-11-17 00:42:00,1.14215,1.14215,1.1421,1.1421,10300000.0
2006-11-17 00:43:00,1.14201,1.14208,1.14183,1.14183,112999998.0
2006-11-17 00:44:00,1.14172,1.14196,1.14172,1.14196,71400001.0
2006-11-17 00:45:00,1.142,1.14205,1.14192,1.142,98200003.0
2006-11-17 00:46:00,1.14196,1.14199,1.14196,1.14199,57000000.0
2006-11-17 00:47:00,1.1419,1.14195,1.14182,1.1419,102500001.0
2006-11-17 00:48:00,1.14195,1.14205,1.14192,1.142,150800000.0
2006-11-17 00:49:00,1.14196,1.142,1.14194,1.14194,43900000.0
2006-11-17 00:50:00,1.14203,1.14203,1.14188,1.1419,169600001.0
2006-11-17 00:51:00,1.14195,1.14211,1.14195,1.14207,51999999.0
2006-11-17 00:52:00,1.14208,1.14215,1.142,1.14215,64400000.0
2006-11-17 00:53:00,1.14215,1.1422,1.14215,1.1422,54100001.0
2006-11-17 00:54:00,1.14225,1.14225,1.14215,1.14223,104800000.0
2006-11-17 00:55:00,1.1422,1.14225,1.14215,1.14215,83099999.0
2006-11-17 00:56:00,1.14217,1.1422,1.14213,1.14217,62800001.0
2006-11-17 00:57:00,1.14217,1.1422,1.14209,1.14215,40900000.0
2006-11-17 00:58:00,1.14209,1.14216,1.14209,1.14216,57199998.0
2006-11-17 00:59:00,1.14222,1.14225,1.14215,1.14215,21100000.0
2006-11-17 01:00:00,1.1421,1.14233,1.1421,1.14233,90700001.0
2006-11-17 01:01:00,1.14234,1.14242,1.14221,1.14242,73000000.0
2006-11-17 01:02:00,1.14245,1.14252,1.14229,1.14229,148700001.0
2006-11-17 01:03:00,1.14253,1.14253,1.14237,1.14247,41700000.0
2006-11-17 01:04:00,1.14238,1.14241,1.14228,1.14237,63900000.0
2006-11-17 01:05:00,1.14238,1.14238,1.14201,1.14228,125900000.0
2006-11-17 01:06:00,1.14225,1.14225,1.14225,1.14225,8800000.0
2006-11-17 01:07:00,1.1423,1.1423,1.1423,1.1423,43699999.0
2006-11-17 01:08:00,1.1423,1.14235,1.14225,1.14235,119099997.0
2006-11-17 01:09:00,1.1423,1.14238,1.14218,1.14218,98899998.0
2006-11-17 01:10:00,1.1423,1.1423,1.14225,1.14228,10000000.0
2006-11-17 01:11:00,1.14221,1.14233,1.14217,1.14233,47000000.0
2006-11-17 01:12:00,1.14231,1.14243,1.14223,1.14223,99700000.0
2006-11-17 01:13:00,1.14223,1.14227,1.14223,1.14227,21700000.0
2006-11-17 01:14:00,1.14225,1.14225,1.14225,1.14225,52599998.0
2006-11-17 01:15:00,1.1423,1.1423,1.14225,1.14225,13700000.0
2006-11-17 01:16:00,1.14211,1.14234,1.14205,1.14224,126800001.0
2006-11-17 01:17:00,1.1423,1.1423,1.14225,1.1423,73999999.0
2006-11-17 01:18:00,1.14235,1.14235,1.14235,1.14235,35799999.0
2006-11-17 01:19:00,1.14228,1.14238,1.14227,1.14234,69300000.0
2006-11-17 01:20:00,1.14238,1.14238,1.14235,1.14235,70200001.0
2006-11-17 01:21:00,1.14228,1.1423,1.14225,1.14225,51900000.0
2006-11-17 01:22:00,1.1423,1.1423,1.1423,1.1423,4000000.0
2006-11-17 01:23:00,1.14224,1.14231,1.14224,1.14229,78299998.0
2006-11-17 01:24:00,1.1423,1.1423,1.14222,1.14222,41699999.0
2006-11-17 01:25:00,1.14229,1.14229,1.1422,1.14225,75899997.0
2006-11-17 01:26:00,1.14215,1.14225,1.14215,1.14215,63500001.0
2006-11-17 01:27:00,1.14207,1.14207,1.14195,1.14197,87699998.0
2006-11-17 01:28:00,1.14209,1.14209,1.14204,1.14204,34399998.0
2006-11-17 01:29:00,1.14215,1.14215,1.14203,1.1421,94899997.0
2006-11-17 01:30:00,1.142,1.14206,1.14195,1.14206,91900000.0
2006-11-17 01:31:00,1.14212,1.14218,1.14211,1.14218,13700000.0
2006-11-17 01:32:00,1.1422,1.14225,1.1422,1.14225,4000000.0
2006-11-17 01:33:00,1.14217,1.14217,1.14211,1.14211,39400000.0
2006-11-17 01:34:00,1.14206,1.14206,1.14199,1.14199,36700002.0
2006-11-17 01:35:00,1.14215,1.14224,1.14185,1.14199,164299999.0
2006-11-17 01:36:00,1.14207,1.14208,1.14201,1.14208,77700001.0
2006-11-17 01:37:00,1.14199,1.14204,1.14199,1.14204,34700000.0
2006-11-17 01:38:00,1.14195,1.14205,1.14195,1.142,178799998.0
2006-11-17 01:39:00,1.14198,1.14205,1.14197,1.14205,39099999.0
2006-11-17 01:40:00,1.14188,1.14199,1.14188,1.14198,48999999.0
2006-11-17 01:41:00,1.14182,1.14188,1.14171,1.14171,51799998.0
2006-11-17 01:42:00,1.14195,1.142,1.14177,1.14177,94300001.0
2006-11-17 01:43:00,1.14196,1.14196,1.1419,1.14192,107299999.0
2006-11-17 01:44:00,1.14177,1.1418,1.14175,1.1418,52300000.0
2006-11-17 01:45:00,1.14177,1.14177,1.14173,1.14173,57600000.0
2006-11-17 01:46:00,1.14176,1.14191,1.14176,1.14188,68000001.0
2006-11-17 01:47:00,1.14193,1.14193,1.14193,1.14193,24700001.0
2006-11-17 01:48:00,1.14195,1.14195,1.14187,1.1419,88199998.0
2006-11-17 01:49:00,1.14195,1.14195,1.1419,1.1419,71499999.0
2006-11-17 01:50:00,1.14187,1.14195,1.14187,1.14195,19300000.0
2006-11-17 01:51:00,1.14185,1.14197,1.14185,1.14197,76000000.0
2006-11-17 01:52:00,1.142,1.14205,1.14195,1.14205,140400001.0
2006-11-17 01:53:00,1.1419,1.1419,1.1419,1.1419,78900000.0
2006-11-17 01:54:00,1.14192,1.14199,1.1419,1.14199,56300001.0
2006-11-17 01:55:00,1.1419,1.14205,1.1419,1.14205,35700000.0
2006-11-17 01:56:00,1.14196,1.14196,1.14194,1.14194,18300000.0
2006-11-17 01:57:00,1.14199,1.14207,1.14192,1.14195,146100000.0
2006-11-17 01:58:00,1.142,1.142,1.14192,1.14192,16900000.0
2006-11-17 01:59:00,1.14195,1.142,1.14195,1.142,10300000.0
2006-11-17 02:00:00,1.14193,1.142,1.14192,1.14192,142399997.0
2006-11-17 02:01:00,1.14196,1.14199,1.14191,1.14195,36199999.0
2006-11-17 02:02:00,1.14192,1.14195,1.14186,1.14186,55899999.0
2006-11-17 02:03:00,1.14178,1.14185,1.1417,1.14182,93000000.0
2006-11-17 02:04:00,1.14179,1.14194,1.14172,1.14188,126100003.0
2006-11-17 02:05:00,1.14185,1.14185,1.14172,1.1418,66600002.0
2006-11-17 02:06:00,1.14171,1.14191,1.14171,1.14191,62400001.0
2006-11-17 02:07:00,1.14195,1.14195,1.14182,1.14185,79700000.0
2006-11-17 02:08:00,1.14187,1.14187,1.14175,1.14175,81899998.0
2006-11-17 02:09:00,1.14176,1.14176,1.14164,1.1417,123600003.0
2006-11-17 02:10:00,1.14168,1.14178,1.14168,1.1417,74200000.0
2006-11-17 02:11:00,1.14168,1.14168,1.14159,1.14167,108400003.0
2006-11-17 02:12:00,1.14168,1.14168,1.14168,1.14168,12800000.0
2006-11-17 02:13:00,1.1417,1.1417,1.1417,1.1417,28400000.0
2006-11-17 02:14:00,1.1417,1.1417,1.1417,1.1417,43100001.0
2006-11-17 02:15:00,1.14173,1.14173,1.14159,1.14167,64300000.0
2006-11-17 02:16:00,1.14163,1.14167,1.14163,1.14167,92000000.0
2006-11-17 02:17:00,1.14179,1.14179,1.14178,1.14178,33500001.0
2006-11-17 02:18:00,1.14181,1.14195,1.14169,1.14195,129300003.0
2006-11-17 02:19:00,1.14195,1.14215,1.14194,1.14215,261999999.0
2006-11-17 02:20:00,1.14215,1.14225,1.14215,1.14217,95199999.0
2006-11-17 02:21:00,1.14209,1.14216,1.14209,1.14216,15200000.0
2006-11-17 02:22:00,1.1422,1.14225,1.14215,1.14225,163700004.0
2006-11-17 02:23:00,1.14217,1.14225,1.14208,1.14218,31000000.0
2006-11-17 02:24:00,1.1421,1.1421,1.14205,1.14205,27700001.0
2006-11-17 02:25:00,1.14205,1.14212,1.14205,1.14212,66000002.0
2006-11-17 02:26:00,1.14212,1.14212,1.14202,1.14202,62500002.0
2006-11-17 02:27:00,1.1421,1.1421,1.1421,1.1421,15300000.0
2006-11-17 02:28:00,1.1421,1.1421,1.1421,1.1421,32900002.0
2006-11-17 02:29:00,1.14205,1.14215,1.14203,1.1421,93800002.0
2006-11-17 02:30:00,1.14211,1.14211,1.14202,1.14202,121900003.0
2006-11-17 02:31:00,1.142,1.14213,1.142,1.14208,79499999.0
2006-11-17 02:32:00,1.14212,1.14212,1.14203,1.14203,26200000.0
2006-11-17 02:33:00,1.14208,1.14211,1.14201,1.14208,111199997.0
2006-11-17 02:34:00,1.14198,1.142,1.14195,1.142,169600000.0
2006-11-17 02:35:00,1.14205,1.14205,1.14195,1.14195,17600000.0
2006-11-17 02:36:00,1.1419,1.1419,1.14169,1.14169,8800000.0
2006-11-17 02:37:00,1.14163,1.14163,1.14153,1.14153,68500000.0
2006-11-17 02:38:00,1.14155,1.1416,1.14155,1.1416,65700000.0
2006-11-17 02:39:00,1.14157,1.1417,1.14157,1.1417,86199998.0
2006-11-17 02:40:00,1.14153,1.14155,1.14153,1.14155,10400000.0
2006-11-17 02:41:00,1.14156,1.14156,1.14149,1.14149,8000000.0
2006-11-17 02:42:00,1.14148,1.14153,1.14135,1.14153,68300001.0
2006-11-17 02:43:00,1.14142,1.14144,1.14114,1.14135,121599999.0
2006-11-17 02:44:00,1.14145,1.1415,1.14145,1.1415,6600000.0
2006-11-17 02:45:00,1.14117,1.14123,1.14112,1.14119,182400000.0
2006-11-17 02:46:00,1.14155,1.14159,1.14109,1.14115,169400000.0
2006-11-17 02:47:00,1.14133,1.14135,1.14107,1.14107,99000000.0
2006-11-17 02:48:00,1.14153,1.14155,1.14145,1.1415,59200000.0
2006-11-17 02:49:00,1.1411,1.1415,1.14097,1.14129,224700002.0
2006-11-17 02:50:00,1.14113,1.14141,1.14104,1.1413,130000003.0
2006-11-17 02:51:00,1.14115,1.14147,1.14104,1.14115,112800000.0
2006-11-17 02:52:00,1.14146,1.14146,1.14139,1.14139,14400000.0
2006-11-17 02:53:00,1.14128,1.14143,1.14119,1.14135,174100002.0
2006-11-17 02:54:00,1.1413,1.1413,1.1413,1.1413,19100000.0
2006-11-17 02:55:00,1.14132,1.14132,1.14121,1.14121,15200000.0
2006-11-17 02:56:00,1.14129,1.14129,1.14126,1.14126,35000001.0
2006-11-17 02:57:00,1.14126,1.14126,1.14119,1.14119,58300000.0
2006-11-17 02:58:00,1.14119,1.14126,1.14119,1.14126,51800002.0
2006-11-17 02:59:00,1.14138,1.14152,1.1413,1.14152,123900002.0
2006-11-17 03:00:00,1.14147,1.14152,1.14134,1.14152,35400000.0
2006-11-17 03:01:00,1.14133,1.14151,1.1412,1.14144,74000000.0
2006-11-17 03:02:00,1.14146,1.14154,1.14109,1.14127,86199998.0
2006-11-17 03:03:00,1.14143,1.14143,1.14119,1.14129,55900000.0
2006-11-17 03:04:00,1.14131,1.14141,1.14121,1.14121,81799999.0
2006-11-17 03:05:00,1.14123,1.14136,1.14113,1.14115,170500004.0
2006-11-17 03:06:00,1.14134,1.14146,1.14114,1.1412,119699999.0
2006-11-17 03:07:00,1.14144,1.14144,1.14144,1.14144,41400002.0
2006-11-17 03:08:00,1.1414,1.1414,1.14135,1.14135,20000000.0
2006-11-17 03:09:00,1.14141,1.14148,1.1414,1.14148,97700000.0
2006-11-17 03:10:00,1.14118,1.14133,1.14101,1.14108,93800000.0
2006-11-17 03:11:00,1.14152,1.14152,1.14138,1.14138,42000000.0
2006-11-17 03:12:00,1.14142,1.1415,1.14142,1.1415,15700000.0
2006-11-17 03:13:00,1.14115,1.1416,1.141,1.14153,126600001.0
2006-11-17 03:14:00,1.14148,1.14148,1.14124,1.14133,121300002.0
2006-11-17 03:15:00,1.14145,1.1415,1.14143,1.14143,67800000.0
2006-11-17 03:16:00,1.1413,1.1415,1.14128,1.1415,149200002.0
2006-11-17 03:17:00,1.14135,1.14166,1.14125,1.14147,138700000.0
2006-11-17 03:18:00,1.1413,1.14154,1.14113,1.14146,81599999.0
2006-11-17 03:19:00,1.14139,1.1415,1.14118,1.1412,146999998.0
2006-11-17 03:20:00,1.14134,1.14145,1.14123,1.14139,43000000.0
2006-11-17 03:21:00,1.14156,1.14172,1.14156,1.14172,128600000.0
2006-11-17 03:22:00,1.14164,1.14175,1.14155,1.14155,128799998.0
2006-11-17 03:23:00,1.1416,1.14172,1.1416,1.14162,87799998.0
2006-11-17 03:24:00,1.1416,1.14167,1.1416,1.14167,11900000.0
2006-11-17 03:25:00,1.1417,1.14175,1.14165,1.14173,31700000.0
2006-11-17 03:26:00,1.14175,1.1418,1.14169,1.14178,54790000.0
2006-11-17 03:27:00,1.14182,1.14186,1.14182,1.14186,27899999.0
2006-11-17 03:28:00,1.1419,1.1419,1.1419,1.1419,39000001.0
2006-11-17 03:29:00,1.14193,1.14199,1.14186,1.14193,68399998.0
2006-11-17 03:30:00,1.14199,1.14201,1.14187,1.14187,103800000.0
2006-11-17 03:31:00,1.14186,1.14197,1.14186,1.14197,44800000.0
2006-11-17 03:32:00,1.142,1.142,1.142,1.142,34800000.0
2006-11-17 03:33:00,1.14192,1.14209,1.14192,1.14209,58399999.0
2006-11-17 03:34:00,1.14208,1.14215,1.14208,1.14215,21600000.0
2006-11-17 03:35:00,1.14205,1.1421,1.14205,1.1421,19300000.0
2006-11-17 03:36:00,1.14203,1.14215,1.14203,1.14215,74399997.0
2006-11-17 03:37:00,1.14194,1.14211,1.14172,1.1421,104400000.0
2006-11-17 03:38:00,1.14195,1.14197,1.14182,1.14187,111800000.0
2006-11-17 03:39:00,1.14183,1.14208,1.14181,1.14191,114300000.0
2006-11-17 03:40:00,1.14175,1.14208,1.14175,1.14201,97799999.0
2006-11-17 03:41:00,1.14208,1.14212,1.142,1.14212,118500001.0
2006-11-17 03:42:00,1.14201,1.14204,1.14201,1.14204,16000000.0
2006-11-17 03:43:00,1.14213,1.14225,1.14213,1.14213,124599999.0
2006-11-17 03:44:00,1.14234,1.14234,1.14229,1.14229,9000000.0
2006-11-17 03:45:00,1.14237,1.14245,1.14235,1.14235,143299996.0
2006-11-17 03:46:00,1.14238,1.14244,1.1423,1.14244,32600000.0
2006-11-17 03:47:00,1.14243,1.14243,1.14235,1.1424,73299999.0
2006-11-17 03:48:00,1.14233,1.14237,1.14227,1.14227,129500001.0
2006-11-17 03:49:00,1.14232,1.14237,1.14232,1.14233,52800001.0
2006-11-17 03:50:00,1.14235,1.14245,1.14235,1.14245,43900002.0
2006-11-17 03:51:00,1.14238,1.14241,1.14231,1.14238,114999999.0
2006-11-17 03:52:00,1.14229,1.14233,1.14224,1.1423,63199999.0
2006-11-17 03:53:00,1.1423,1.14232,1.14217,1.14219,46600000.0
2006-11-17 03:54:00,1.1421,1.1421,1.14205,1.1421,69600002.0
2006-11-17 03:55:00,1.1421,1.1421,1.1421,1.1421,2100000.0
2006-11-17 03:56:00,1.14198,1.14199,1.14175,1.14175,63900001.0
2006-11-17 03:57:00,1.14177,1.14189,1.14151,1.14168,133799999.0
2006-11-17 03:58:00,1.14164,1.1419,1.14164,1.1419,44499999.0
2006-11-17 03:59:00,1.1419,1.1419,1.14184,1.14188,67100000.0
2006-11-17 04:00:00,1.14184,1.14193,1.14183,1.14183,30300000.0
2006-11-17 04:01:00,1.14188,1.14188,1.14181,1.14181,97300002.0
2006-11-17 04:02:00,1.14195,1.14195,1.14195,1.14195,21000000.0
2006-11-17 04:03:00,1.14189,1.14191,1.14189,1.14191,15200000.0
2006-11-17 04:04:00,1.14205,1.14205,1.14195,1.14195,29500000.0
2006-11-17 04:05:00,1.142,1.142,1.142,1.142,100000.0
2006-11-17 04:06:00,1.14204,1.14208,1.14198,1.14208,22300000.0
2006-11-17 04:07:00,1.14209,1.14209,1.14202,1.14207,70300003.0
2006-11-17 04:08:00,1.14191,1.14194,1.14191,1.14194,25500001.0
2006-11-17 04:09:00,1.14187,1.14187,1.14166,1.14166,101899996.0
2006-11-17 04:10:00,1.14156,1.14167,1.14153,1.14167,142000000.0
2006-11-17 04:11:00,1.1416,1.1416,1.14143,1.14157,146700001.0
2006-11-17 04:12:00,1.14169,1.14178,1.14155,1.14163,191600000.0
2006-11-17 04:13:00,1.14172,1.14183,1.14166,1.14166,91200002.0
2006-11-17 04:14:00,1.14164,1.14168,1.14133,1.14133,57500001.0
2006-11-17 04:15:00,1.14163,1.14163,1.14146,1.14146,37200000.0
2006-11-17 04:16:00,1.14145,1.14152,1.14139,1.14139,167300000.0
2006-11-17 04:17:00,1.14149,1.14151,1.14149,1.14151,32500000.0
2006-11-17 04:18:00,1.14152,1.14156,1.14141,1.1415,70499998.0
2006-11-17 04:19:00,1.14146,1.14159,1.14138,1.14138,49400001.0
2006-11-17 04:20:00,1.14136,1.14146,1.1412,1.14127,151100000.0
2006-11-17 04:21:00,1.14153,1.14155,1.14141,1.14141,160900002.0
2006-11-17 04:22:00,1.14136,1.14159,1.14136,1.14159,198700001.0
2006-11-17 04:23:00,1.14155,1.14159,1.14115,1.14115,66300000.0
2006-11-17 04:24:00,1.1415,1.14154,1.14144,1.14144,56000001.0
2006-11-17 04:25:00,1.14125,1.14168,1.1412,1.14137,44300000.0
2006-11-17 04:26:00,1.14145,1.14145,1.14145,1.14145,36600001.0
2006-11-17 04:27:00,1.14154,1.14164,1.14154,1.14164,11190000.0
2006-11-17 04:28:00,1.14146,1.14159,1.14146,1.14159,34200000.0
2006-11-17 04:29:00,1.14153,1.14159,1.14148,1.14155,56200000.0
2006-11-17 04:30:00,1.14124,1.14146,1.14103,1.14103,57999999.0
2006-11-17 04:31:00,1.14162,1.14162,1.14149,1.14157,46800000.0
2006-11-17 04:32:00,1.1412,1.14143,1.14114,1.14133,112500001.0
2006-11-17 04:33:00,1.14155,1.1416,1.1415,1.14155,28700000.0
2006-11-17 04:34:00,1.1416,1.14165,1.14155,1.1416,135600001.0
2006-11-17 04:35:00,1.14162,1.14162,1.1416,1.1416,5600000.0
2006-11-17 04:36:00,1.14157,1.14165,1.14157,1.14165,39000000.0
2006-11-17 04:37:00,1.1416,1.14162,1.1416,1.14162,50999999.0
2006-11-17 04:38:00,1.14135,1.14168,1.14135,1.14162,96800000.0
2006-11-17 04:39:00,1.14162,1.14166,1.14162,1.14166,17500001.0
2006-11-17 04:40:00,1.14166,1.14167,1.14157,1.14157,79400000.0
2006-11-17 04:41:00,1.1416,1.1416,1.14155,1.14155,99400001.0
2006-11-17 04:42:00,1.14157,1.14157,1.14153,1.14153,9600000.0
2006-11-17 04:43:00,1.14158,1.14165,1.1415,1.1416,116800003.0
2006-11-17 04:44:00,1.1416,1.1416,1.1416,1.1416,28100001.0
2006-11-17 04:45:00,1.14151,1.14156,1.14151,1.14156,43499999.0
2006-11-17 04:46:00,1.14123,1.14146,1.14113,1.14133,121400000.0
2006-11-17 04:47:00,1.14148,1.14161,1.14148,1.14154,99200003.0
2006-11-17 04:48:00,1.14158,1.14158,1.14147,1.14147,31300000.0
2006-11-17 04:49:00,1.1415,1.1415,1.14142,1.14145,167400001.0
2006-11-17 04:50:00,1.14135,1.14143,1.14117,1.14117,216599996.0
2006-11-17 04:51:00,1.14155,1.14155,1.14145,1.1415,59200001.0
2006-11-17 04:52:00,1.14153,1.14158,1.14145,1.14156,82600003.0
2006-11-17 04:53:00,1.14157,1.14165,1.14155,1.1416,54599999.0
2006-11-17 04:54:00,1.1416,1.14162,1.14155,1.1416,20900000.0
2006-11-17 04:55:00,1.1416,1.14206,1.1416,1.14206,147900003.0
2006-11-17 04:56:00,1.14203,1.14209,1.14185,1.14205,138500000.0
2006-11-17 04:57:00,1.14212,1.14224,1.14212,1.1422,156000001.0
2006-11-17 04:58:00,1.1421,1.1421,1.1421,1.1421,31900000.0
2006-11-17 04:59:00,1.14207,1.14217,1.14194,1.14197,141000000.0
2006-11-17 05:00:00,1.1421,1.1421,1.142,1.142,48200001.0
2006-11-17 05:01:00,1.1421,1.1421,1.14205,1.1421,38299999.0
2006-11-17 05:02:00,1.14212,1.14227,1.14206,1.14225,116399996.0
2006-11-17 05:03:00,1.14228,1.14229,1.14228,1.14229,49699999.0
2006-11-17 05:04:00,1.14215,1.14225,1.14215,1.1422,35899999.0
2006-11-17 05:05:00,1.14228,1.14228,1.14227,1.14227,32300001.0
2006-11-17 05:06:00,1.14238,1.14238,1.14228,1.14228,65999999.0
2006-11-17 05:07:00,1.14238,1.14238,1.14223,1.1423,121400001.0
2006-11-17 05:08:00,1.1423,1.1423,1.1423,1.1423,38900002.0
2006-11-17 05:09:00,1.1423,1.14235,1.14223,1.14223,103100000.0
2006-11-17 05:10:00,1.14225,1.1423,1.14223,1.14228,62300000.0
2006-11-17 05:11:00,1.1423,1.14233,1.1422,1.14224,145000000.0
2006-11-17 05:12:00,1.14232,1.14235,1.1423,1.1423,25800000.0
2006-11-17 05:13:00,1.142,1.14245,1.14194,1.14235,98400000.0
2006-11-17 05:14:00,1.14232,1.14232,1.14225,1.1423,59500001.0
2006-11-17 05:15:00,1.14225,1.1423,1.14223,1.14223,82999999.0
2006-11-17 05:16:00,1.14231,1.14231,1.14214,1.14215,113400003.0
2006-11-17 05:17:00,1.14224,1.14231,1.1421,1.1421,29500000.0
2006-11-17 05:18:00,1.14218,1.1423,1.14218,1.14227,74300002.0
2006-11-17 05:19:00,1.14233,1.14233,1.1423,1.1423,49600000.0
2006-11-17 05:20:00,1.14246,1.14246,1.14227,1.14232,47200000.0
2006-11-17 05:21:00,1.14237,1.14243,1.14237,1.14243,6400000.0
2006-11-17 05:22:00,1.14248,1.14248,1.14237,1.14243,118299998.0
2006-11-17 05:23:00,1.14248,1.14255,1.14245,1.14248,92300002.0
2006-11-17 05:24:00,1.14245,1.14245,1.14221,1.14226,72100001.0
2006-11-17 05:25:00,1.1425,1.1425,1.1425,1.1425,7200000.0
2006-11-17 05:26:00,1.1425,1.14255,1.14245,1.14245,47200000.0
2006-11-17 05:27:00,1.14241,1.14244,1.14241,1.14244,24700000.0
2006-11-17 05:28:00,1.14243,1.14247,1.14243,1.14247,51699999.0
2006-11-17 05:29:00,1.1425,1.1425,1.14245,1.14247,122299997.0
2006-11-17 05:30:00,1.14242,1.1425,1.14237,1.14237,91300001.0
2006-11-17 05:31:00,1.14241,1.14248,1.14235,1.14248,78999999.0
2006-11-17 05:32:00,1.14248,1.14248,1.14242,1.14242,39000000.0
2006-11-17 05:33:00,1.14233,1.14237,1.14233,1.14237,17000000.0
2006-11-17 05:34:00,1.14231,1.14238,1.1423,1.14231,63500000.0
2006-11-17 05:35:00,1.14236,1.14236,1.14232,1.14232,32200000.0
2006-11-17 05:36:00,1.14228,1.14229,1.14227,1.14227,30800000.0
2006-11-17 05:37:00,1.1422,1.14232,1.14213,1.1422,170100003.0
2006-11-17 05:38:00,1.1422,1.14225,1.1421,1.1421,54800002.0
2006-11-17 05:39:00,1.1423,1.14235,1.14225,1.14235,145099999.0
2006-11-17 05:40:00,1.14228,1.14235,1.14225,1.1423,109900000.0
2006-11-17 05:41:00,1.14233,1.14235,1.1423,1.14235,73499998.0
2006-11-17 05:42:00,1.14237,1.14237,1.14215,1.14215,220500000.0
2006-11-17 05:43:00,1.14226,1.14244,1.14226,1.14244,35099999.0
2006-11-17 05:44:00,1.1422,1.14228,1.14199,1.14207,60800000.0
2006-11-17 05:45:00,1.1423,1.14245,1.1423,1.14235,153100000.0
2006-11-17 05:46:00,1.14234,1.14234,1.14226,1.14226,59900001.0
2006-11-17 05:47:00,1.14228,1.14228,1.14215,1.14221,67899998.0
2006-11-17 05:48:00,1.14219,1.14226,1.14219,1.14226,53899999.0
2006-11-17 05:49:00,1.14228,1.14228,1.14225,1.14226,25700000.0
2006-11-17 05:50:00,1.14216,1.14227,1.14216,1.14227,83600000.0
2006-11-17 05:51:00,1.1422,1.14235,1.1422,1.14225,164400002.0
2006-11-17 05:52:00,1.14235,1.14235,1.14222,1.14222,183400000.0
2006-11-17 05:53:00,1.14228,1.14235,1.1422,1.14235,77100001.0
2006-11-17 05:54:00,1.14221,1.14221,1.14202,1.14215,4800000.0
2006-11-17 05:55:00,1.14231,1.1424,1.14229,1.1424,86300002.0
2006-11-17 05:56:00,1.1424,1.1424,1.14207,1.14229,117200001.0
2006-11-17 05:57:00,1.14235,1.1424,1.14235,1.1424,148599999.0
2006-11-17 05:58:00,1.14242,1.14251,1.14242,1.14245,47100000.0
2006-11-17 05:59:00,1.14218,1.14246,1.14213,1.1424,115599998.0
2006-11-17 06:00:00,1.1424,1.14244,1.14239,1.14242,60399999.0
2006-11-17 06:01:00,1.1424,1.14245,1.1423,1.1424,54800002.0
2006-11-17 06:02:00,1.14237,1.14252,1.14237,1.14244,109500001.0
2006-11-17 06:03:00,1.14244,1.1425,1.14241,1.14243,121400001.0
2006-11-17 06:04:00,1.14252,1.14252,1.14214,1.14215,30200000.0
2006-11-17 06:05:00,1.14248,1.14248,1.14242,1.14245,95899999.0
2006-11-17 06:06:00,1.14248,1.14248,1.1424,1.14243,74200002.0
2006-11-17 06:07:00,1.14255,1.14255,1.14245,1.14247,8200000.0
2006-11-17 06:08:00,1.14249,1.1425,1.14245,1.1425,176700000.0
2006-11-17 06:09:00,1.1425,1.1425,1.14245,1.14245,95999998.0
2006-11-17 06:10:00,1.14256,1.14256,1.14235,1.14243,100799998.0
2006-11-17 06:11:00,1.14238,1.14247,1.14236,1.14238,88000001.0
2006-11-17 06:12:00,1.14231,1.14231,1.14219,1.14219,60800002.0
2006-11-17 06:13:00,1.14228,1.14241,1.14228,1.1423,114599999.0
2006-11-17 06:14:00,1.14228,1.14228,1.14218,1.14222,77600000.0
2006-11-17 06:15:00,1.1422,1.14233,1.14219,1.14233,54100001.0
2006-11-17 06:16:00,1.14232,1.14242,1.14231,1.14235,80100000.0
2006-11-17 06:17:00,1.14226,1.14229,1.14218,1.14228,108200000.0
2006-11-17 06:18:00,1.14236,1.14243,1.1423,1.14238,153800000.0
2006-11-17 06:19:00,1.14242,1.14242,1.14222,1.14222,40400000.0
2006-11-17 06:20:00,1.14214,1.14218,1.14214,1.14218,61599998.0
2006-11-17 06:21:00,1.14215,1.14219,1.14208,1.14212,88600001.0
2006-11-17 06:22:00,1.14213,1.14213,1.14208,1.14213,60600000.0
2006-11-17 06:23:00,1.14199,1.14213,1.14199,1.14211,26800000.0
2006-11-17 06:24:00,1.14213,1.14221,1.1421,1.14212,107500001.0
2006-11-17 06:25:00,1.14207,1.14215,1.14194,1.14205,51100001.0
2006-11-17 06:26:00,1.14208,1.14218,1.14205,1.14205,20300000.0
2006-11-17 06:27:00,1.14213,1.14219,1.14209,1.1421,108100000.0
2006-11-17 06:28:00,1.14203,1.14211,1.14198,1.14198,98800002.0
2006-11-17 06:29:00,1.14183,1.14211,1.14183,1.14198,122500001.0
2006-11-17 06:30:00,1.14212,1.14212,1.14198,1.14202,105400000.0
2006-11-17 06:31:00,1.1421,1.1422,1.14206,1.14206,161000004.0
2006-11-17 06:32:00,1.14207,1.14207,1.14203,1.14203,28700000.0
2006-11-17 06:33:00,1.14197,1.14197,1.1418,1.1418,35300000.0
2006-11-17 06:34:00,1.14193,1.14204,1.14193,1.14201,75400002.0
2006-11-17 06:35:00,1.14195,1.14208,1.14195,1.142,75399999.0
2006-11-17 06:36:00,1.14212,1.14216,1.14206,1.14206,144700002.0
2006-11-17 06:37:00,1.14202,1.14216,1.14202,1.14202,64299999.0
2006-11-17 06:38:00,1.14208,1.14208,1.142,1.142,12400000.0
2006-11-17 06:39:00,1.14201,1.14206,1.14198,1.14201,115300002.0
2006-11-17 06:40:00,1.14207,1.14212,1.14201,1.14212,87999999.0
2006-11-17 06:41:00,1.14207,1.14209,1.14195,1.14208,91699999.0
2006-11-17 06:42:00,1.1421,1.14215,1.14203,1.1421,104899999.0
2006-11-17 06:43:00,1.14205,1.1421,1.14205,1.1421,99300000.0
2006-11-17 06:44:00,1.14209,1.14214,1.14189,1.14193,129399999.0
2006-11-17 06:45:00,1.1421,1.14215,1.14205,1.14205,82399999.0
2006-11-17 06:46:00,1.14202,1.14208,1.14171,1.14188,108799998.0
2006-11-17 06:47:00,1.14205,1.14213,1.14199,1.14202,137100001.0
2006-11-17 06:48:00,1.14201,1.14211,1.14199,1.14211,86199998.0
2006-11-17 06:49:00,1.14205,1.14205,1.14205,1.14205,37099998.0
2006-11-17 06:50:00,1.14205,1.14205,1.14183,1.14199,101600003.0
2006-11-17 06:51:00,1.14208,1.14208,1.14178,1.14203,55799999.0
2006-11-17 06:52:00,1.14203,1.14213,1.14197,1.14205,161800002.0
2006-11-17 06:53:00,1.14208,1.14208,1.14208,1.14208,3200000.0
2006-11-17 06:54:00,1.14205,1.14212,1.14199,1.14208,90500000.0
2006-11-17 06:55:00,1.14188,1.14205,1.14188,1.14205,81200000.0
2006-11-17 06:56:00,1.1421,1.14221,1.14182,1.14192,149100001.0
2006-11-17 06:57:00,1.14193,1.14196,1.14175,1.14191,98099999.0
2006-11-17 06:58:00,1.14188,1.14211,1.1418,1.14202,53299999.0
2006-11-17 06:59:00,1.142,1.14215,1.142,1.1421,132200001.0
2006-11-17 07:00:00,1.14195,1.14204,1.14195,1.14202,54400000.0
2006-11-17 07:01:00,1.14212,1.14212,1.14197,1.14202,82700001.0
2006-11-17 07:02:00,1.14206,1.14206,1.14196,1.14196,2400000.0
2006-11-17 07:03:00,1.14205,1.14205,1.14195,1.142,113400002.0
2006-11-17 07:04:00,1.14195,1.142,1.1419,1.142,67900000.0
2006-11-17 07:05:00,1.14185,1.14187,1.14185,1.14187,31900000.0
2006-11-17 07:06:00,1.14182,1.14182,1.14163,1.14163,101200001.0
2006-11-17 07:07:00,1.1416,1.14162,1.14155,1.14155,11600000.0
2006-11-17 07:08:00,1.14158,1.14162,1.14158,1.14162,4100000.0
2006-11-17 07:09:00,1.14165,1.14175,1.14165,1.14165,71200000.0
2006-11-17 07:10:00,1.1417,1.14173,1.1417,1.14173,32800000.0
2006-11-17 07:11:00,1.14168,1.14168,1.14162,1.14162,23300000.0
2006-11-17 07:12:00,1.14158,1.14181,1.14158,1.14176,71800000.0
2006-11-17 07:13:00,1.14169,1.1418,1.14147,1.14158,110700001.0
2006-11-17 07:14:00,1.14153,1.14173,1.14139,1.14145,107399999.0
2006-11-17 07:15:00,1.14174,1.14178,1.14171,1.14171,55700000.0
2006-11-17 07:16:00,1.14172,1.14181,1.14164,1.14173,76100003.0
2006-11-17 07:17:00,1.14177,1.1418,1.14177,1.1418,5600000.0
2006-11-17 07:18:00,1.14175,1.14176,1.14161,1.14176,81600001.0
2006-11-17 07:19:00,1.14175,1.1418,1.14175,1.1418,33700001.0
2006-11-17 07:20:00,1.14171,1.14174,1.14171,1.14174,19800001.0
2006-11-17 07:21:00,1.14168,1.14181,1.14167,1.14178,77699999.0
2006-11-17 07:22:00,1.14172,1.14173,1.14152,1.14169,80200000.0
2006-11-17 07:23:00,1.1418,1.1418,1.1418,1.1418,800000.0
2006-11-17 07:24:00,1.14182,1.14182,1.14175,1.14175,56899999.0
2006-11-17 07:25:00,1.1418,1.14185,1.14175,1.14175,129099997.0
2006-11-17 07:26:00,1.14164,1.14169,1.14147,1.14153,90999999.0
2006-11-17 07:27:00,1.1418,1.1418,1.14177,1.14177,3200000.0
2006-11-17 07:28:00,1.14175,1.14187,1.14175,1.1418,279200002.0
2006-11-17 07:29:00,1.14172,1.1418,1.14172,1.1418,7900000.0
2006-11-17 07:30:00,1.14175,1.14175,1.14175,1.14175,45599999.0
2006-11-17 07:31:00,1.1418,1.14185,1.14172,1.1418,178199998.0
2006-11-17 07:32:00,1.14185,1.14185,1.1418,1.1418,18400000.0
2006-11-17 07:33:00,1.1418,1.14182,1.14175,1.1418,86500001.0
2006-11-17 07:34:00,1.14173,1.14178,1.14171,1.14172,130299996.0
2006-11-17 07:35:00,1.14165,1.14178,1.14165,1.14176,36900000.0
2006-11-17 07:36:00,1.14182,1.14196,1.14179,1.14195,151800003.0
2006-11-17 07:37:00,1.14201,1.14206,1.14201,1.14206,16900000.0
2006-11-17 07:38:00,1.14218,1.14218,1.14211,1.14218,22299999.0
2006-11-17 07:39:00,1.14215,1.1422,1.14215,1.14217,121699999.0
2006-11-17 07:40:00,1.14215,1.1422,1.14215,1.14218,61499999.0
2006-11-17 07:41:00,1.14183,1.14213,1.14173,1.14213,79100000.0
2006-11-17 07:42:00,1.1422,1.14241,1.1422,1.14241,126100002.0
2006-11-17 07:43:00,1.14241,1.14241,1.14229,1.14229,29300000.0
2006-11-17 07:44:00,1.1423,1.14242,1.14222,1.14242,139599998.0
2006-11-17 07:45:00,1.14235,1.14249,1.14235,1.14245,46200001.0
2006-11-17 07:46:00,1.1424,1.14247,1.14237,1.14237,85000000.0
2006-11-17 07:47:00,1.14231,1.14234,1.14231,1.14234,31600000.0
2006-11-17 07:48:00,1.14232,1.14238,1.14196,1.14206,119499999.0
2006-11-17 07:49:00,1.1423,1.14235,1.14225,1.1423,45200000.0
2006-11-17 07:50:00,1.14227,1.14237,1.14227,1.14237,50700000.0
2006-11-17 07:51:00,1.14244,1.1425,1.14241,1.14245,37500001.0
2006-11-17 07:52:00,1.14248,1.1425,1.14241,1.14247,102100001.0
2006-11-17 07:53:00,1.1425,1.1425,1.1425,1.1425,43800000.0
2006-11-17 07:54:00,1.14251,1.14258,1.14243,1.14244,109999999.0
2006-11-17 07:55:00,1.1425,1.14255,1.14243,1.14255,86699998.0
2006-11-17 07:56:00,1.14257,1.14257,1.14257,1.14257,4000000.0
2006-11-17 07:57:00,1.14246,1.14246,1.14242,1.14242,48000000.0
2006-11-17 07:58:00,1.14242,1.14248,1.14239,1.14248,49000001.0
2006-11-17 07:59:00,1.14243,1.14255,1.14243,1.14255,117300001.0
2006-11-17 08:00:00,1.14256,1.14265,1.1425,1.14265,68399999.0
2006-11-17 08:01:00,1.14252,1.14258,1.14252,1.14258,10600000.0
2006-11-17 08:02:00,1.14245,1.14255,1.14245,1.1425,39100000.0
2006-11-17 08:03:00,1.14248,1.14263,1.14248,1.14263,7400000.0
2006-11-17 08:04:00,1.14257,1.14263,1.14251,1.14258,53900000.0
2006-11-17 08:05:00,1.1425,1.14253,1.14245,1.1425,113200001.0
2006-11-17 08:06:00,1.14253,1.14253,1.14243,1.14253,93300000.0
2006-11-17 08:07:00,1.14253,1.14267,1.1425,1.14267,74400000.0
2006-11-17 08:08:00,1.14267,1.14267,1.14256,1.14259,127900001.0
2006-11-17 08:09:00,1.14265,1.14265,1.14253,1.14253,107999999.0
2006-11-17 08:10:00,1.1426,1.14265,1.1425,1.14265,105200002.0
2006-11-17 08:11:00,1.14263,1.14265,1.14253,1.14265,34300001.0
2006-11-17 08:12:00,1.14257,1.14257,1.14248,1.14248,54300000.0
2006-11-17 08:13:00,1.14238,1.14238,1.14224,1.14224,39500000.0
2006-11-17 08:14:00,1.1423,1.14247,1.1423,1.1424,43300000.0
2006-11-17 08:15:00,1.1424,1.14243,1.14235,1.14235,102499998.0
2006-11-17 08:16:00,1.1425,1.1425,1.14245,1.14245,73099998.0
2006-11-17 08:17:00,1.1425,1.1425,1.14245,1.14247,56800000.0
2006-11-17 08:18:00,1.14245,1.14245,1.14245,1.14245,10000000.0
2006-11-17 08:19:00,1.14253,1.14253,1.14246,1.14247,74900000.0
2006-11-17 08:20:00,1.14226,1.14242,1.14222,1.14241,130699999.0
2006-11-17 08:21:00,1.14242,1.14242,1.14227,1.14237,55990000.0
2006-11-17 08:22:00,1.1424,1.14243,1.14238,1.1424,44599999.0
2006-11-17 08:23:00,1.1424,1.14245,1.14235,1.1424,73599999.0
2006-11-17 08:24:00,1.14237,1.14248,1.14236,1.14248,87100003.0
2006-11-17 08:25:00,1.14248,1.14248,1.1424,1.14248,58600001.0
2006-11-17 08:26:00,1.14255,1.14255,1.14255,1.14255,4000000.0
2006-11-17 08:27:00,1.14239,1.14252,1.1423,1.14238,18300000.0
2006-11-17 08:28:00,1.14225,1.14237,1.14225,1.14236,83900002.0
2006-11-17 08:29:00,1.1423,1.1423,1.1422,1.1422,14400000.0
2006-11-17 08:30:00,1.14224,1.14232,1.14224,1.14224,38000000.0
2006-11-17 08:31:00,1.14217,1.14235,1.14217,1.14221,85000001.0
2006-11-17 08:32:00,1.14225,1.14225,1.14213,1.1422,74100000.0
2006-11-17 08:33:00,1.14214,1.14228,1.14211,1.14219,80699999.0
2006-11-17 08:34:00,1.14215,1.14225,1.14215,1.14225,140600002.0
2006-11-17 08:35:00,1.14225,1.14225,1.142,1.14205,70299999.0
2006-11-17 08:36:00,1.14203,1.14203,1.14195,1.14195,4000000.0
2006-11-17 08:37:00,1.14196,1.14196,1.14194,1.14194,25299999.0
2006-11-17 08:38:00,1.14193,1.14205,1.14193,1.14205,123200001.0
2006-11-17 08:39:00,1.14207,1.14216,1.14198,1.14198,37700000.0
2006-11-17 08:40:00,1.14199,1.14208,1.14199,1.14208,23100000.0
2006-11-17 08:41:00,1.1422,1.14225,1.1421,1.1421,56400000.0
2006-11-17 08:42:00,1.14215,1.1422,1.14215,1.1422,112900003.0
2006-11-17 08:43:00,1.14222,1.14222,1.14204,1.14205,102900001.0
2006-11-17 08:44:00,1.14212,1.14212,1.14199,1.14202,23100000.0
2006-11-17 08:45:00,1.142,1.14202,1.14198,1.142,88400001.0
2006-11-17 08:46:00,1.14203,1.14215,1.142,1.142,91700002.0
2006-11-17 08:47:00,1.14193,1.14193,1.1419,1.1419,4000000.0
2006-11-17 08:48:00,1.14204,1.14204,1.14201,1.14201,3700000.0
2006-11-17 08:49:00,1.1421,1.14215,1.1421,1.14215,53400000.0
2006-11-17 08:50:00,1.14205,1.14213,1.14205,1.14209,76800001.0
2006-11-17 08:51:00,1.14209,1.14218,1.14209,1.14218,35899999.0
2006-11-17 08:52:00,1.1423,1.14232,1.1423,1.14232,98499999.0
2006-11-17 08:53:00,1.14222,1.14229,1.14208,1.14208,69100001.0
2006-11-17 08:54:00,1.14205,1.14222,1.14205,1.14222,49699999.0
2006-11-17 08:55:00,1.14221,1.14232,1.14216,1.14226,136000005.0
2006-11-17 08:56:00,1.14218,1.14223,1.14213,1.14223,130100002.0
2006-11-17 08:57:00,1.14223,1.14232,1.1422,1.14223,96700000.0
2006-11-17 08:58:00,1.14218,1.14222,1.14208,1.1422,101100001.0
2006-11-17 08:59:00,1.14205,1.14215,1.14156,1.14196,179400001.0
2006-11-17 09:00:00,1.14214,1.14219,1.142,1.142,67900001.0
2006-11-17 09:01:00,1.14196,1.14202,1.14192,1.14199,160500003.0
2006-11-17 09:02:00,1.14198,1.142,1.14189,1.1419,93400002.0
2006-11-17 09:03:00,1.14205,1.14216,1.14205,1.1421,111200002.0
2006-11-17 09:04:00,1.14212,1.14218,1.14212,1.14217,18400000.0
2006-11-17 09:05:00,1.14213,1.14213,1.14196,1.14208,115400000.0
2006-11-17 09:06:00,1.14204,1.14215,1.14204,1.14208,43300000.0
2006-11-17 09:07:00,1.14208,1.14219,1.14205,1.14212,96700002.0
2006-11-17 09:08:00,1.1422,1.14223,1.14212,1.14223,181300004.0
2006-11-17 09:09:00,1.14215,1.14218,1.14215,1.14218,33300000.0
2006-11-17 09:10:00,1.14212,1.14213,1.14192,1.14192,81000000.0
2006-11-17 09:11:00,1.14183,1.14196,1.14183,1.14196,156900001.0
2006-11-17 09:12:00,1.14166,1.14176,1.14125,1.14173,107100001.0
2006-11-17 09:13:00,1.14183,1.14206,1.14159,1.14164,101699998.0
2006-11-17 09:14:00,1.14201,1.14201,1.14194,1.14194,19700000.0
2006-11-17 09:15:00,1.1419,1.1419,1.14185,1.14185,93799998.0
2006-11-17 09:16:00,1.14173,1.14173,1.1415,1.14158,103699999.0
2006-11-17 09:17:00,1.14159,1.14168,1.14157,1.14157,84299999.0
2006-11-17 09:18:00,1.14157,1.14161,1.14157,1.14161,29500000.0
2006-11-17 09:19:00,1.14165,1.14173,1.1416,1.1416,81000000.0
2006-11-17 09:20:00,1.14162,1.14168,1.14154,1.14168,89400002.0
2006-11-17 09:21:00,1.1417,1.14172,1.14168,1.14172,40500000.0
2006-11-17 09:22:00,1.1418,1.1418,1.14177,1.14177,46899999.0
2006-11-17 09:23:00,1.14172,1.14178,1.14169,1.14178,155000004.0
2006-11-17 09:24:00,1.14185,1.14185,1.14175,1.14175,72200001.0
2006-11-17 09:25:00,1.1418,1.14185,1.14175,1.1418,98100002.0
2006-11-17 09:26:00,1.14182,1.14182,1.14172,1.14172,107600000.0
2006-11-17 09:27:00,1.14176,1.14176,1.14165,1.14175,40999999.0
2006-11-17 09:28:00,1.14185,1.14185,1.14177,1.1418,27900000.0
2006-11-17 09:29:00,1.14176,1.14178,1.14174,1.14178,72000002.0
2006-11-17 09:30:00,1.14174,1.14174,1.14174,1.14174,37600000.0
2006-11-17 09:31:00,1.14175,1.14185,1.14171,1.14182,89500000.0
2006-11-17 09:32:00,1.14167,1.14167,1.14128,1.14128,12600000.0
2006-11-17 09:33:00,1.14116,1.14116,1.14114,1.14114,31500000.0
2006-11-17 09:34:00,1.1411,1.14116,1.14109,1.14111,110900000.0
2006-11-17 09:35:00,1.14114,1.14128,1.14114,1.14122,67499999.0
2006-11-17 09:36:00,1.14117,1.14124,1.14114,1.14114,29000000.0
2006-11-17 09:37:00,1.1411,1.14115,1.14105,1.14105,77499999.0
2006-11-17 09:38:00,1.14113,1.14127,1.14113,1.14127,116499998.0
2006-11-17 09:39:00,1.14132,1.1414,1.14129,1.1414,110999999.0
2006-11-17 09:40:00,1.14118,1.14142,1.14103,1.1412,92600000.0
2006-11-17 09:41:00,1.14132,1.1414,1.14132,1.14135,114800000.0
2006-11-17 09:42:00,1.14143,1.14143,1.14133,1.14137,85699998.0
2006-11-17 09:43:00,1.14133,1.14143,1.14133,1.14138,90600000.0
2006-11-17 09:44:00,1.14134,1.14148,1.14122,1.14124,123399999.0
2006-11-17 09:45:00,1.14118,1.1413,1.14111,1.14119,142899999.0
2006-11-17 09:46:00,1.1413,1.14136,1.14122,1.14122,85499999.0
2006-11-17 09:47:00,1.14113,1.14122,1.14113,1.1412,123099999.0
2006-11-17 09:48:00,1.14119,1.14123,1.14107,1.14123,83900003.0
2006-11-17 09:49:00,1.14116,1.14142,1.14116,1.1413,61400000.0
2006-11-17 09:50:00,1.14126,1.14137,1.14126,1.14126,29800000.0
2006-11-17 09:51:00,1.14133,1.14133,1.14127,1.14133,62700000.0
2006-11-17 09:52:00,1.14121,1.14134,1.14121,1.14127,118499997.0
2006-11-17 09:53:00,1.1413,1.1413,1.1412,1.1413,57399999.0
2006-11-17 09:54:00,1.1413,1.1413,1.14122,1.14125,110500000.0
2006-11-17 09:55:00,1.14138,1.14143,1.1413,1.14143,93500003.0
2006-11-17 09:56:00,1.14139,1.14139,1.14135,1.14135,52600000.0
2006-11-17 09:57:00,1.14137,1.14142,1.1413,1.14134,94699999.0
2006-11-17 09:58:00,1.1414,1.1414,1.1414,1.1414,26499999.0
2006-11-17 09:59:00,1.14147,1.14165,1.14147,1.14157,44100000.0
2006-11-17 10:00:00,1.1416,1.14198,1.1416,1.14198,112100004.0
2006-11-17 10:01:00,1.14188,1.14188,1.14175,1.14184,132700001.0
2006-11-17 10:02:00,1.1418,1.1418,1.14146,1.14162,105599998.0
2006-11-17 10:03:00,1.14175,1.14175,1.14137,1.14137,13500000.0
2006-11-17 10:04:00,1.14137,1.14141,1.14124,1.14131,127199999.0
2006-11-17 10:05:00,1.14131,1.14131,1.14126,1.14126,23900001.0
2006-11-17 10:06:00,1.14142,1.1415,1.1414,1.14143,171000000.0
2006-11-17 10:07:00,1.14135,1.14156,1.14135,1.14156,55700002.0
2006-11-17 10:08:00,1.1414,1.14154,1.14132,1.14132,35400000.0
2006-11-17 10:09:00,1.14138,1.1414,1.14138,1.1414,79100000.0
2006-11-17 10:10:00,1.14133,1.14135,1.14113,1.14113,21300000.0
2006-11-17 10:11:00,1.14117,1.14125,1.14117,1.14125,46800000.0
2006-11-17 10:12:00,1.14091,1.1412,1.14085,1.1412,116799999.0
2006-11-17 10:13:00,1.14126,1.14126,1.14113,1.14113,79800001.0
2006-11-17 10:14:00,1.14105,1.14107,1.14092,1.14094,153799998.0
2006-11-17 10:15:00,1.1409,1.1409,1.14054,1.14054,168600001.0
2006-11-17 10:16:00,1.14055,1.14069,1.14052,1.14052,84700000.0
2006-11-17 10:17:00,1.14056,1.14068,1.14056,1.14064,101200000.0
2006-11-17 10:18:00,1.14072,1.14097,1.14072,1.14084,119300000.0
2006-11-17 10:19:00,1.14084,1.1409,1.1408,1.1408,99599998.0
2006-11-17 10:20:00,1.1408,1.14093,1.14072,1.14093,123600003.0
2006-11-17 10:21:00,1.14082,1.1409,1.14065,1.1409,83400002.0
2006-11-17 10:22:00,1.14085,1.14095,1.14085,1.1409,65600001.0
2006-11-17 10:23:00,1.14086,1.14086,1.1407,1.1407,24800000.0
2006-11-17 10:24:00,1.1407,1.1407,1.14042,1.14058,130699999.0
2006-11-17 10:25:00,1.14057,1.14063,1.14045,1.14058,191599998.0
2006-11-17 10:26:00,1.14063,1.14063,1.14062,1.14063,20000000.0
2006-11-17 10:27:00,1.14077,1.14077,1.14076,1.14076,18300000.0
2006-11-17 10:28:00,1.14074,1.14084,1.14074,1.14083,136799997.0
2006-11-17 10:29:00,1.14088,1.14105,1.14086,1.14105,159999998.0
2006-11-17 10:30:00,1.14108,1.14112,1.14107,1.14111,59200000.0
2006-11-17 10:31:00,1.14114,1.14121,1.14109,1.14109,74600001.0
2006-11-17 10:32:00,1.14108,1.14116,1.14105,1.14116,61800000.0
2006-11-17 10:33:00,1.14119,1.14119,1.14111,1.14111,71400001.0
2006-11-17 10:34:00,1.14121,1.14133,1.1412,1.14129,169400001.0
2006-11-17 10:35:00,1.14123,1.14147,1.14123,1.14147,75900002.0
2006-11-17 10:36:00,1.1415,1.1415,1.14124,1.14124,111700000.0
2006-11-17 10:37:00,1.14117,1.14117,1.14085,1.14094,41500001.0
2006-11-17 10:38:00,1.14098,1.1411,1.14092,1.14092,89790000.0
2006-11-17 10:39:00,1.14098,1.1411,1.14098,1.14101,135900001.0
2006-11-17 10:40:00,1.14085,1.14114,1.14085,1.14114,63200002.0
2006-11-17 10:41:00,1.14118,1.14147,1.14118,1.14146,82200000.0
2006-11-17 10:42:00,1.14163,1.14177,1.14162,1.14164,106100000.0
2006-11-17 10:43:00,1.1416,1.14163,1.14147,1.14163,100699999.0
2006-11-17 10:44:00,1.1416,1.14165,1.14155,1.14162,96300000.0
2006-11-17 10:45:00,1.14117,1.14154,1.14084,1.14154,157200001.0
2006-11-17 10:46:00,1.14157,1.14159,1.1415,1.14158,82300000.0
2006-11-17 10:47:00,1.14153,1.14155,1.14153,1.14153,23999999.0
2006-11-17 10:48:00,1.14152,1.14161,1.1415,1.14158,61300000.0
2006-11-17 10:49:00,1.14162,1.14162,1.14147,1.14157,77300000.0
2006-11-17 10:50:00,1.14152,1.14163,1.14146,1.14163,93900000.0
2006-11-17 10:51:00,1.14151,1.14159,1.14146,1.14159,212799997.0
2006-11-17 10:52:00,1.1418,1.14217,1.1418,1.14208,38700001.0
2006-11-17 10:53:00,1.14203,1.14205,1.14203,1.14205,65500000.0
2006-11-17 10:54:00,1.1421,1.14222,1.14206,1.14222,98799999.0
2006-11-17 10:55:00,1.1423,1.1423,1.14206,1.14206,106200001.0
2006-11-17 10:56:00,1.14209,1.14228,1.14209,1.1422,78800002.0
2006-11-17 10:57:00,1.14214,1.14224,1.14209,1.14209,125800000.0
2006-11-17 10:58:00,1.14213,1.14221,1.14205,1.14212,108799999.0
2006-11-17 10:59:00,1.14218,1.14218,1.14213,1.14218,38500000.0
2006-11-17 11:00:00,1.14213,1.14226,1.14213,1.1422,131500001.0
2006-11-17 11:01:00,1.14219,1.14232,1.14219,1.14227,159000002.0
2006-11-17 11:02:00,1.14233,1.14236,1.14225,1.14228,107000000.0
2006-11-17 11:03:00,1.1423,1.14244,1.14228,1.14244,77300002.0
2006-11-17 11:04:00,1.14242,1.14242,1.14227,1.1423,105400001.0
2006-11-17 11:05:00,1.14231,1.14238,1.1423,1.14237,108200000.0
2006-11-17 11:06:00,1.1424,1.1424,1.14235,1.1424,106000001.0
2006-11-17 11:07:00,1.14225,1.14231,1.142,1.14221,151299999.0
2006-11-17 11:08:00,1.14235,1.1424,1.14196,1.14223,178500000.0
2006-11-17 11:09:00,1.14233,1.14242,1.14233,1.14233,21800000.0
2006-11-17 11:10:00,1.14232,1.14237,1.14231,1.14232,65900001.0
2006-11-17 11:11:00,1.14228,1.14242,1.14222,1.14242,201800006.0
2006-11-17 11:12:00,1.14217,1.14225,1.14184,1.14199,181399998.0
2006-11-17 11:13:00,1.14254,1.14283,1.14254,1.14278,64300000.0
2006-11-17 11:14:00,1.14286,1.14296,1.14269,1.14269,35200000.0
2006-11-17 11:15:00,1.14288,1.14321,1.14288,1.14321,135199997.0
2006-11-17 11:16:00,1.14327,1.1434,1.14327,1.1433,140899999.0
2006-11-17 11:17:00,1.1433,1.14332,1.14328,1.14328,37700001.0
2006-11-17 11:18:00,1.14331,1.14336,1.14323,1.14329,171900002.0
2006-11-17 11:19:00,1.14323,1.14327,1.14306,1.14306,150500000.0
2006-11-17 11:20:00,1.14312,1.14315,1.14306,1.1431,134200001.0
2006-11-17 11:21:00,1.1432,1.14322,1.14315,1.14315,50900000.0
2006-11-17 11:22:00,1.14318,1.14336,1.14318,1.14332,105200000.0
2006-11-17 11:23:00,1.1432,1.14332,1.14316,1.14332,77800001.0
2006-11-17 11:24:00,1.14322,1.14329,1.14297,1.14304,53800000.0
2006-11-17 11:25:00,1.14337,1.14344,1.1433,1.14333,154800002.0
2006-11-17 11:26:00,1.14332,1.14337,1.14332,1.14335,118300001.0
2006-11-17 11:27:00,1.14339,1.14391,1.14339,1.1439,163400003.0
2006-11-17 11:28:00,1.14395,1.14415,1.14391,1.14411,53500001.0
2006-11-17 11:29:00,1.14406,1.14418,1.14406,1.14408,176200000.0
2006-11-17 11:30:00,1.14405,1.14405,1.14374,1.14374,78000001.0
2006-11-17 11:31:00,1.14373,1.14399,1.14373,1.14399,53200001.0
2006-11-17 11:32:00,1.14405,1.14409,1.14399,1.14409,246200005.0
2006-11-17 11:33:00,1.14405,1.14418,1.14403,1.14418,111999999.0
2006-11-17 11:34:00,1.14413,1.14415,1.14401,1.1441,159400004.0
2006-11-17 11:35:00,1.14408,1.14441,1.14407,1.14436,138900002.0
2006-11-17 11:36:00,1.14432,1.14432,1.14414,1.14414,90299999.0
2006-11-17 11:37:00,1.14416,1.14417,1.14407,1.14407,116999997.0
2006-11-17 11:38:00,1.14413,1.14431,1.14413,1.14431,68200000.0
2006-11-17 11:39:00,1.14432,1.14438,1.14421,1.14426,97399999.0
2006-11-17 11:40:00,1.1443,1.14433,1.14418,1.14428,86300001.0
2006-11-17 11:41:00,1.14445,1.14445,1.14428,1.14431,100600000.0
2006-11-17 11:42:00,1.14428,1.14443,1.14421,1.14426,92200002.0
2006-11-17 11:43:00,1.14431,1.14443,1.14424,1.14443,130200001.0
2006-11-17 11:44:00,1.14421,1.14458,1.14421,1.14458,116499997.0
2006-11-17 11:45:00,1.14458,1.14458,1.14439,1.14443,150400000.0
2006-11-17 11:46:00,1.14446,1.1445,1.14437,1.1445,63999999.0
2006-11-17 11:47:00,1.14457,1.14463,1.14457,1.14463,13700000.0
2006-11-17 11:48:00,1.1445,1.14461,1.14445,1.14455,110400001.0
2006-11-17 11:49:00,1.14466,1.14471,1.14463,1.14463,63000000.0
2006-11-17 11:50:00,1.14474,1.14512,1.14474,1.14503,121300002.0
2006-11-17 11:51:00,1.145,1.14504,1.1449,1.1449,53200000.0
2006-11-17 11:52:00,1.14496,1.14502,1.14486,1.14487,118700000.0
2006-11-17 11:53:00,1.14478,1.14496,1.14478,1.14492,106399999.0
2006-11-17 11:54:00,1.14506,1.14506,1.14489,1.14499,123299998.0
2006-11-17 11:55:00,1.14507,1.14507,1.14489,1.14502,73899998.0
2006-11-17 11:56:00,1.145,1.145,1.1449,1.14499,51900002.0
2006-11-17 11:57:00,1.145,1.14505,1.14495,1.14495,121400000.0
2006-11-17 11:58:00,1.14492,1.14495,1.14486,1.14486,79200000.0
2006-11-17 11:59:00,1.14493,1.14505,1.14493,1.14495,55000000.0
2006-11-17 12:00:00,1.14502,1.14502,1.14493,1.145,119300003.0
2006-11-17 12:01:00,1.14497,1.14497,1.14484,1.14495,109100003.0
2006-11-17 12:02:00,1.14501,1.14501,1.14491,1.14499,69400001.0
2006-11-17 12:03:00,1.14497,1.14498,1.14484,1.14484,67099999.0
2006-11-17 12:04:00,1.14487,1.1449,1.14481,1.14484,66200000.0
2006-11-17 12:05:00,1.14481,1.14481,1.14468,1.14468,49400001.0
2006-11-17 12:06:00,1.1447,1.14474,1.14457,1.14458,146900000.0
2006-11-17 12:07:00,1.14467,1.14472,1.14465,1.14465,81000002.0
2006-11-17 12:08:00,1.14463,1.14472,1.14458,1.14472,100399999.0
2006-11-17 12:09:00,1.14465,1.14467,1.1446,1.14462,29200000.0
2006-11-17 12:10:00,1.14461,1.14461,1.1445,1.14457,128800002.0
2006-11-17 12:11:00,1.14453,1.14469,1.14453,1.14464,49099999.0
2006-11-17 12:12:00,1.14457,1.14463,1.14446,1.14458,173500001.0
2006-11-17 12:13:00,1.14453,1.14468,1.14453,1.14459,168900002.0
2006-11-17 12:14:00,1.14458,1.14458,1.14447,1.14447,113000001.0
2006-11-17 12:15:00,1.14445,1.14459,1.14443,1.14457,114400000.0
2006-11-17 12:16:00,1.14446,1.14447,1.14434,1.14439,74500003.0
2006-11-17 12:17:00,1.14459,1.14462,1.14452,1.1446,90999998.0
2006-11-17 12:18:00,1.14467,1.14475,1.14463,1.14463,194100003.0
2006-11-17 12:19:00,1.14468,1.14468,1.1446,1.1446,80300001.0
2006-11-17 12:20:00,1.14467,1.14476,1.14465,1.14465,151600003.0
2006-11-17 12:21:00,1.14465,1.14476,1.14455,1.14455,128000003.0
2006-11-17 12:22:00,1.1446,1.14465,1.14446,1.14457,109700003.0
2006-11-17 12:23:00,1.14462,1.14462,1.14453,1.14453,86200002.0
2006-11-17 12:24:00,1.14448,1.14455,1.14448,1.14453,56899999.0
2006-11-17 12:25:00,1.14458,1.14467,1.14454,1.14456,137000000.0
2006-11-17 12:26:00,1.14463,1.14468,1.1446,1.14465,89699999.0
2006-11-17 12:27:00,1.14463,1.14472,1.14459,1.14472,85000003.0
2006-11-17 12:28:00,1.14462,1.14469,1.14456,1.14469,47700000.0
2006-11-17 12:29:00,1.14467,1.14479,1.14467,1.14475,142300002.0
2006-11-17 12:30:00,1.14471,1.14474,1.14471,1.14474,31300000.0
2006-11-17 12:31:00,1.14465,1.14478,1.14465,1.14478,56800000.0
2006-11-17 12:32:00,1.14465,1.1447,1.1446,1.14462,113999997.0
2006-11-17 12:33:00,1.14464,1.14464,1.14457,1.14457,121300002.0
2006-11-17 12:34:00,1.14466,1.14474,1.14458,1.14458,75399999.0
2006-11-17 12:35:00,1.14457,1.14457,1.14432,1.14432,10500000.0
2006-11-17 12:36:00,1.14425,1.14425,1.14414,1.14422,135100001.0
2006-11-17 12:37:00,1.14426,1.14429,1.14418,1.14425,74500000.0
2006-11-17 12:38:00,1.14424,1.14424,1.14418,1.14418,7200000.0
2006-11-17 12:39:00,1.14422,1.14422,1.14412,1.14412,113500000.0
2006-11-17 12:40:00,1.14419,1.14422,1.14413,1.14419,130900001.0
2006-11-17 12:41:00,1.14419,1.14438,1.14419,1.14438,89300001.0
2006-11-17 12:42:00,1.14433,1.14451,1.14433,1.14448,228100001.0
2006-11-17 12:43:00,1.14449,1.14456,1.14449,1.14456,2800000.0
2006-11-17 12:44:00,1.14459,1.14483,1.14459,1.14483,140700001.0
2006-11-17 12:45:00,1.1448,1.14487,1.14471,1.14472,135399998.0
2006-11-17 12:46:00,1.1447,1.1447,1.14454,1.14454,43000000.0
2006-11-17 12:47:00,1.14454,1.1447,1.14454,1.1447,42200000.0
2006-11-17 12:48:00,1.14472,1.14472,1.14455,1.14467,32800000.0
2006-11-17 12:49:00,1.14463,1.14463,1.1445,1.1445,27300000.0
2006-11-17 12:50:00,1.14448,1.14453,1.1444,1.14453,64400000.0
2006-11-17 12:51:00,1.14446,1.14449,1.14438,1.14449,102599997.0
2006-11-17 12:52:00,1.14448,1.1445,1.14444,1.1445,84200000.0
2006-11-17 12:53:00,1.14459,1.14476,1.14459,1.14473,37300000.0
2006-11-17 12:54:00,1.14479,1.14479,1.14476,1.14476,37600002.0
2006-11-17 12:55:00,1.1448,1.14485,1.14475,1.14475,95499997.0
2006-11-17 12:56:00,1.14475,1.14475,1.14462,1.14466,122200002.0
2006-11-17 12:57:00,1.14461,1.14461,1.14452,1.14459,115799999.0
2006-11-17 12:58:00,1.14462,1.1447,1.14462,1.14462,77600000.0
2006-11-17 12:59:00,1.14458,1.14481,1.14458,1.14481,86700000.0
2006-11-17 13:00:00,1.14477,1.14487,1.14472,1.14487,111300001.0
2006-11-17 13:01:00,1.14506,1.14506,1.14459,1.14462,96599999.0
2006-11-17 13:02:00,1.14452,1.14459,1.14452,1.14457,17700000.0
2006-11-17 13:03:00,1.14457,1.14464,1.14448,1.14448,247200001.0
2006-11-17 13:04:00,1.14446,1.14468,1.14446,1.14466,69400000.0
2006-11-17 13:05:00,1.14475,1.14486,1.14466,1.1448,93300001.0
2006-11-17 13:06:00,1.14495,1.14507,1.14488,1.145,68899999.0
2006-11-17 13:07:00,1.14512,1.14512,1.14495,1.14495,76000000.0
2006-11-17 13:08:00,1.14504,1.14517,1.14504,1.14517,137900002.0
2006-11-17 13:09:00,1.14518,1.14532,1.14517,1.14532,146899999.0
2006-11-17 13:10:00,1.14529,1.14531,1.14518,1.14522,84600002.0
2006-11-17 13:11:00,1.14533,1.14538,1.1452,1.14526,108500000.0
2006-11-17 13:12:00,1.14516,1.14527,1.14516,1.14523,104799998.0
2006-11-17 13:13:00,1.14516,1.14517,1.14504,1.14517,133200002.0
2006-11-17 13:14:00,1.14518,1.14518,1.14513,1.14513,20200000.0
2006-11-17 13:15:00,1.14503,1.14523,1.14503,1.14513,172000000.0
2006-11-17 13:16:00,1.14503,1.14515,1.14503,1.14515,86300000.0
2006-11-17 13:17:00,1.14524,1.14537,1.14524,1.14537,56300000.0
2006-11-17 13:18:00,1.14537,1.14552,1.14537,1.14552,143299999.0
2006-11-17 13:19:00,1.14548,1.14552,1.14544,1.14552,67800000.0
2006-11-17 13:20:00,1.14552,1.14567,1.14551,1.14567,94400001.0
2006-11-17 13:21:00,1.14567,1.1457,1.14552,1.14553,180800004.0
2006-11-17 13:22:00,1.14539,1.14545,1.14534,1.14534,62200000.0
2006-11-17 13:23:00,1.14528,1.14528,1.14522,1.14522,48700001.0
2006-11-17 13:24:00,1.14517,1.14517,1.14491,1.145,104400002.0
2006-11-17 13:25:00,1.14487,1.14487,1.14478,1.1448,86800002.0
2006-11-17 13:26:00,1.14471,1.14487,1.1447,1.14487,113400000.0
2006-11-17 13:27:00,1.14489,1.14489,1.14481,1.14482,169700002.0
2006-11-17 13:28:00,1.14481,1.1449,1.14478,1.1448,64299999.0
2006-11-17 13:29:00,1.14468,1.14475,1.14462,1.14463,162699998.0
2006-11-17 13:30:00,1.14462,1.14465,1.14453,1.14463,133200004.0
2006-11-17 13:31:00,1.14461,1.14472,1.14454,1.1446,129500000.0
2006-11-17 13:32:00,1.14466,1.14478,1.14466,1.1447,51200000.0
2006-11-17 13:33:00,1.14475,1.14475,1.14463,1.14468,100100000.0
2006-11-17 13:34:00,1.14469,1.14469,1.14463,1.14468,79000000.0
2006-11-17 13:35:00,1.14469,1.1447,1.1446,1.1447,195099999.0
2006-11-17 13:36:00,1.14465,1.14465,1.14462,1.14465,144800003.0
2006-11-17 13:37:00,1.14455,1.14464,1.14455,1.14461,64600001.0
2006-11-17 13:38:00,1.14463,1.14464,1.14457,1.14457,48490000.0
2006-11-17 13:39:00,1.1446,1.14472,1.14456,1.14463,108400001.0
2006-11-17 13:40:00,1.14454,1.14465,1.14449,1.14465,57000000.0
2006-11-17 13:41:00,1.14463,1.14475,1.1446,1.14465,93699999.0
2006-11-17 13:42:00,1.14479,1.14487,1.14473,1.14479,164899998.0
2006-11-17 13:43:00,1.1449,1.1449,1.1448,1.1448,73300000.0
2006-11-17 13:44:00,1.14482,1.14494,1.14477,1.14484,150400000.0
2006-11-17 13:45:00,1.14486,1.14494,1.14475,1.1448,117600004.0
2006-11-17 13:46:00,1.14468,1.14477,1.14448,1.14463,130599999.0
2006-11-17 13:47:00,1.14463,1.14483,1.14462,1.14473,75700001.0
2006-11-17 13:48:00,1.14484,1.14499,1.14484,1.14489,45500000.0
2006-11-17 13:49:00,1.14491,1.14495,1.14479,1.14482,179699998.0
2006-11-17 13:50:00,1.1448,1.14483,1.14473,1.14473,88999999.0
2006-11-17 13:51:00,1.14469,1.14472,1.14457,1.14469,59599999.0
2006-11-17 13:52:00,1.1446,1.14464,1.14452,1.14457,210600000.0
2006-11-17 13:53:00,1.14456,1.14467,1.14456,1.14467,35200000.0
2006-11-17 13:54:00,1.1447,1.14483,1.1447,1.14474,84200001.0
2006-11-17 13:55:00,1.14465,1.14465,1.14462,1.14463,45599999.0
2006-11-17 13:56:00,1.14462,1.14487,1.14462,1.14487,190400002.0
2006-11-17 13:57:00,1.145,1.14532,1.145,1.14532,137000002.0
2006-11-17 13:58:00,1.14522,1.14531,1.14514,1.14514,87200001.0
2006-11-17 13:59:00,1.14511,1.14531,1.14511,1.1452,87500001.0
2006-11-17 14:00:00,1.1452,1.14533,1.1452,1.1453,76500001.0
2006-11-17 14:01:00,1.14528,1.14542,1.14523,1.14542,47699999.0
2006-11-17 14:02:00,1.14551,1.14551,1.14534,1.14534,75900002.0
2006-11-17 14:03:00,1.1454,1.14545,1.14535,1.14545,132899999.0
2006-11-17 14:04:00,1.14539,1.14544,1.14528,1.14535,122500001.0
2006-11-17 14:05:00,1.1453,1.14538,1.14527,1.14531,111000002.0
2006-11-17 14:06:00,1.14526,1.14526,1.14524,1.14524,54399998.0
2006-11-17 14:07:00,1.14516,1.14516,1.14504,1.14509,157700000.0
2006-11-17 14:08:00,1.14507,1.14519,1.14507,1.14511,50900000.0
2006-11-17 14:09:00,1.14504,1.14519,1.14504,1.14519,63000000.0
2006-11-17 14:10:00,1.14525,1.14525,1.14512,1.1452,117400002.0
2006-11-17 14:11:00,1.14518,1.14535,1.14516,1.14535,163100002.0
2006-11-17 14:12:00,1.14538,1.14539,1.14529,1.14535,96800002.0
2006-11-17 14:13:00,1.14535,1.14543,1.14535,1.14535,100399999.0
2006-11-17 14:14:00,1.14533,1.14535,1.14512,1.1452,130799999.0
2006-11-17 14:15:00,1.1452,1.14546,1.1452,1.14536,135500000.0
2006-11-17 14:16:00,1.14537,1.14537,1.14528,1.1453,39200000.0
2006-11-17 14:17:00,1.14542,1.14542,1.14538,1.14538,17200000.0
2006-11-17 14:18:00,1.14547,1.14548,1.14543,1.14543,88000001.0
2006-11-17 14:19:00,1.14557,1.14557,1.14539,1.14545,37999999.0
2006-11-17 14:20:00,1.1454,1.14546,1.14534,1.14541,115000000.0
2006-11-17 14:21:00,1.14544,1.14547,1.14537,1.14541,38500000.0
2006-11-17 14:22:00,1.14535,1.14535,1.14535,1.14535,14400000.0
2006-11-17 14:23:00,1.14542,1.14548,1.14533,1.1454,50500000.0
2006-11-17 14:24:00,1.14563,1.14597,1.14563,1.14591,114100000.0
2006-11-17 14:25:00,1.14602,1.14641,1.14602,1.14641,71999999.0
2006-11-17 14:26:00,1.14651,1.1466,1.14643,1.1466,67700001.0
2006-11-17 14:27:00,1.1467,1.14715,1.14661,1.1471,61700000.0
2006-11-17 14:28:00,1.14714,1.14725,1.14709,1.14725,106600000.0
2006-11-17 14:29:00,1.1471,1.1471,1.14685,1.14698,67200000.0
2006-11-17 14:30:00,1.14715,1.14725,1.14715,1.14718,29500001.0
2006-11-17 14:31:00,1.14711,1.14724,1.14711,1.1472,231699998.0
2006-11-17 14:32:00,1.14725,1.14737,1.14723,1.14727,117499999.0
2006-11-17 14:33:00,1.14726,1.14729,1.14721,1.14724,98800000.0
2006-11-17 14:34:00,1.14733,1.14739,1.14718,1.14718,111300001.0
2006-11-17 14:35:00,1.1472,1.14733,1.14718,1.14718,73600002.0
2006-11-17 14:36:00,1.1473,1.14745,1.1473,1.14741,113200001.0
2006-11-17 14:37:00,1.1474,1.1474,1.14702,1.14702,93199999.0
2006-11-17 14:38:00,1.1471,1.14723,1.14706,1.14712,156399997.0
2006-11-17 14:39:00,1.14714,1.14723,1.1471,1.14714,55500000.0
2006-11-17 14:40:00,1.14706,1.14713,1.14702,1.14713,78699999.0
2006-11-17 14:41:00,1.14715,1.14716,1.14702,1.14715,115499998.0
2006-11-17 14:42:00,1.1471,1.14715,1.14708,1.14708,95099998.0
2006-11-17 14:43:00,1.14703,1.14706,1.14691,1.14698,75699999.0
2006-11-17 14:44:00,1.14686,1.14686,1.14684,1.14684,41400000.0
2006-11-17 14:45:00,1.14677,1.14692,1.14668,1.14668,104900002.0
2006-11-17 14:46:00,1.14677,1.14689,1.14677,1.14689,176000002.0
2006-11-17 14:47:00,1.1469,1.1469,1.1469,1.1469,37600000.0
2006-11-17 14:48:00,1.1469,1.14695,1.1469,1.14695,27100000.0
2006-11-17 14:49:00,1.14694,1.14699,1.1469,1.1469,132800000.0
2006-11-17 14:50:00,1.14688,1.14688,1.14666,1.14669,41700000.0
2006-11-17 14:51:00,1.14655,1.14655,1.14647,1.14649,83700000.0
2006-11-17 14:52:00,1.1465,1.14662,1.14639,1.14648,90899999.0
2006-11-17 14:53:00,1.14659,1.1468,1.14659,1.1468,70099999.0
2006-11-17 14:54:00,1.14672,1.14687,1.14672,1.14681,82600001.0
2006-11-17 14:55:00,1.14687,1.14693,1.1468,1.14693,94500000.0
2006-11-17 14:56:00,1.14685,1.14692,1.14683,1.14688,168800001.0
2006-11-17 14:57:00,1.14672,1.14672,1.14647,1.14656,23100001.0
2006-11-17 14:58:00,1.1466,1.1466,1.14653,1.14655,95499999.0
2006-11-17 14:59:00,1.14662,1.14662,1.14639,1.14642,94199999.0
2006-11-17 15:00:00,1.14643,1.14659,1.14643,1.14659,104700001.0
2006-11-17 15:01:00,1.14649,1.14668,1.14649,1.14664,22300000.0
2006-11-17 15:02:00,1.14665,1.14665,1.14665,1.14665,33900001.0
2006-11-17 15:03:00,1.14659,1.14678,1.14659,1.14668,53600000.0
2006-11-17 15:04:00,1.14667,1.14677,1.14666,1.14677,121099999.0
2006-11-17 15:05:00,1.1468,1.1468,1.14675,1.14675,9700000.0
2006-11-17 15:06:00,1.14678,1.14687,1.14678,1.14682,76300000.0
2006-11-17 15:07:00,1.14682,1.14689,1.14677,1.14677,131200000.0
2006-11-17 15:08:00,1.14673,1.14681,1.14673,1.14674,40700000.0
2006-11-17 15:09:00,1.14676,1.14689,1.14676,1.14686,70500000.0
2006-11-17 15:10:00,1.14678,1.14702,1.14676,1.14702,105599999.0
2006-11-17 15:11:00,1.1471,1.14715,1.14705,1.14715,141100000.0
2006-11-17 15:12:00,1.14715,1.14715,1.14705,1.1471,50200000.0
2006-11-17 15:13:00,1.14703,1.14713,1.14686,1.14694,83399999.0
2006-11-17 15:14:00,1.14689,1.14692,1.14676,1.14676,82100001.0
2006-11-17 15:15:00,1.14682,1.14682,1.14665,1.14665,21900000.0
2006-11-17 15:16:00,1.1467,1.14676,1.14666,1.14676,136500001.0
2006-11-17 15:17:00,1.14671,1.14672,1.14665,1.14665,75900002.0
2006-11-17 15:18:00,1.14685,1.14699,1.14685,1.14692,116800004.0
2006-11-17 15:19:00,1.14692,1.14709,1.14692,1.14703,157200001.0
2006-11-17 15:20:00,1.14702,1.1472,1.14697,1.1472,72999999.0
2006-11-17 15:21:00,1.14707,1.14713,1.14695,1.14695,89600000.0
2006-11-17 15:22:00,1.14693,1.14702,1.14686,1.14693,102900000.0
2006-11-17 15:23:00,1.14686,1.14689,1.14666,1.14666,57300000.0
2006-11-17 15:24:00,1.1466,1.14669,1.1466,1.14667,53100001.0
2006-11-17 15:25:00,1.14667,1.1467,1.14662,1.14662,98099999.0
2006-11-17 15:26:00,1.14659,1.14659,1.14644,1.14644,24800000.0
2006-11-17 15:27:00,1.1464,1.1464,1.14625,1.14625,78699999.0
2006-11-17 15:28:00,1.14618,1.14633,1.14618,1.14631,57000000.0
2006-11-17 15:29:00,1.14637,1.14637,1.14624,1.14629,104700002.0
2006-11-17 15:30:00,1.14608,1.14608,1.1459,1.14592,69900001.0
2006-11-17 15:31:00,1.14586,1.14607,1.14572,1.14603,123600000.0
2006-11-17 15:32:00,1.146,1.14622,1.146,1.14605,174999997.0
2006-11-17 15:33:00,1.14606,1.14612,1.14602,1.14612,117800002.0
2006-11-17 15:34:00,1.14608,1.14608,1.14579,1.14582,31800000.0
2006-11-17 15:35:00,1.14569,1.14569,1.14527,1.14527,108000001.0
2006-11-17 15:36:00,1.14522,1.14522,1.14504,1.14507,38400000.0
2006-11-17 15:37:00,1.14512,1.14524,1.14505,1.14517,108899999.0
2006-11-17 15:38:00,1.14511,1.14511,1.14496,1.14502,99799998.0
2006-11-17 15:39:00,1.14504,1.14553,1.14504,1.14553,108600002.0
2006-11-17 15:40:00,1.14573,1.14604,1.14573,1.14601,28100000.0
2006-11-17 15:41:00,1.14596,1.14614,1.14596,1.14608,151799999.0
2006-11-17 15:42:00,1.1461,1.14631,1.1461,1.14622,147300002.0
2006-11-17 15:43:00,1.14619,1.14654,1.14613,1.14654,113400001.0
2006-11-17 15:44:00,1.14656,1.14669,1.14656,1.14667,77200000.0
2006-11-17 15:45:00,1.14656,1.14656,1.14619,1.14619,23900000.0
2006-11-17 15:46:00,1.14607,1.1464,1.14607,1.1464,120900001.0
2006-11-17 15:47:00,1.14634,1.14634,1.14603,1.14603,130000002.0
2006-11-17 15:48:00,1.14615,1.14632,1.14611,1.14611,57700001.0
2006-11-17 15:49:00,1.14615,1.14634,1.14611,1.14631,204200000.0
2006-11-17 15:50:00,1.14644,1.14644,1.14628,1.14638,132100001.0
2006-11-17 15:51:00,1.14644,1.14652,1.14625,1.14625,119600002.0
2006-11-17 15:52:00,1.14617,1.14637,1.14617,1.14635,185000000.0
2006-11-17 15:53:00,1.14649,1.14654,1.14639,1.14642,186500002.0
2006-11-17 15:54:00,1.14652,1.14652,1.14643,1.14652,21700000.0
2006-11-17 15:55:00,1.14648,1.14662,1.14639,1.14656,111500005.0
2006-11-17 15:56:00,1.14655,1.14655,1.14652,1.14652,86900000.0
2006-11-17 15:57:00,1.14653,1.14661,1.14647,1.14647,146100004.0
2006-11-17 15:58:00,1.14649,1.14653,1.14642,1.14642,158800000.0
2006-11-17 15:59:00,1.14652,1.14652,1.14651,1.14651,11200000.0
2006-11-17 16:00:00,1.14668,1.14668,1.14653,1.14653,86900001.0
2006-11-17 16:01:00,1.14648,1.14648,1.14619,1.1462,59000000.0
2006-11-17 16:02:00,1.1461,1.14621,1.1461,1.14612,61100001.0
2006-11-17 16:03:00,1.14618,1.14649,1.14618,1.14638,127800002.0
2006-11-17 16:04:00,1.14631,1.14631,1.14612,1.14612,147500002.0
2006-11-17 16:05:00,1.14614,1.14624,1.14611,1.14624,107600001.0
2006-11-17 16:06:00,1.14632,1.14634,1.14623,1.14625,143099999.0
2006-11-17 16:07:00,1.14633,1.14634,1.14626,1.14626,66999998.0
2006-11-17 16:08:00,1.14621,1.14632,1.14618,1.14632,128699996.0
2006-11-17 16:09:00,1.14623,1.14623,1.14607,1.14607,19100000.0
2006-11-17 16:10:00,1.14606,1.1461,1.14593,1.146,140400001.0
2006-11-17 16:11:00,1.14602,1.1461,1.14594,1.14595,48700000.0
2006-11-17 16:12:00,1.14595,1.14598,1.14566,1.14566,63499999.0
2006-11-17 16:13:00,1.14565,1.14582,1.14565,1.1457,64199999.0
2006-11-17 16:14:00,1.14557,1.14581,1.14557,1.1458,124300002.0
2006-11-17 16:15:00,1.14576,1.14584,1.14537,1.14551,99900003.0
2006-11-17 16:16:00,1.14562,1.14575,1.14562,1.14575,75299999.0
2006-11-17 16:17:00,1.14583,1.14585,1.1457,1.1457,121899999.0
2006-11-17 16:18:00,1.14562,1.1457,1.14549,1.1457,53400001.0
2006-11-17 16:19:00,1.14578,1.14578,1.14572,1.14572,32200001.0
2006-11-17 16:20:00,1.14567,1.14575,1.14554,1.14569,133800001.0
2006-11-17 16:21:00,1.14571,1.14574,1.14565,1.14568,99699999.0
2006-11-17 16:22:00,1.14572,1.14578,1.14568,1.14578,96300002.0
2006-11-17 16:23:00,1.14572,1.14572,1.14555,1.14555,59100000.0
2006-11-17 16:24:00,1.14553,1.14575,1.14553,1.14567,83700001.0
2006-11-17 16:25:00,1.14561,1.14561,1.14536,1.14536,135000002.0
2006-11-17 16:26:00,1.14523,1.14533,1.14503,1.14503,141299999.0
2006-11-17 16:27:00,1.145,1.14547,1.14498,1.14547,85499999.0
2006-11-17 16:28:00,1.14552,1.14556,1.1454,1.14543,198699995.0
2006-11-17 16:29:00,1.1454,1.14541,1.14531,1.14539,161600003.0
2006-11-17 16:30:00,1.14532,1.14536,1.14525,1.14528,75500001.0
2006-11-17 16:31:00,1.1453,1.14548,1.1453,1.14542,64700000.0
2006-11-17 16:32:00,1.14542,1.14548,1.1452,1.14533,171799995.0
2006-11-17 16:33:00,1.14537,1.14553,1.14537,1.14553,33600000.0
2006-11-17 16:34:00,1.14537,1.14537,1.14492,1.14492,111400001.0
2006-11-17 16:35:00,1.14488,1.14499,1.14475,1.14475,153700003.0
2006-11-17 16:36:00,1.14484,1.14525,1.14484,1.14525,82199999.0
2006-11-17 16:37:00,1.14514,1.14527,1.14487,1.145,152699999.0
2006-11-17 16:38:00,1.14485,1.14489,1.14456,1.14456,100700001.0
2006-11-17 16:39:00,1.14452,1.14473,1.14451,1.14473,101500000.0
2006-11-17 16:40:00,1.14457,1.14457,1.14444,1.14454,104600001.0
2006-11-17 16:41:00,1.14434,1.14434,1.14415,1.14417,37600000.0
2006-11-17 16:42:00,1.14396,1.14396,1.14365,1.14365,4200000.0
2006-11-17 16:43:00,1.14334,1.14349,1.14314,1.14315,106599998.0
2006-11-17 16:44:00,1.14315,1.1434,1.14307,1.1434,81500001.0
2006-11-17 16:45:00,1.14349,1.14352,1.14332,1.14352,81100000.0
2006-11-17 16:46:00,1.14359,1.14383,1.14359,1.14376,38300001.0
2006-11-17 16:47:00,1.14383,1.14391,1.14383,1.1439,76700002.0
2006-11-17 16:48:00,1.14385,1.14391,1.14383,1.1439,42600000.0
2006-11-17 16:49:00,1.14374,1.14376,1.14359,1.14367,123000001.0
2006-11-17 16:50:00,1.14355,1.14357,1.14337,1.1435,227100003.0
2006-11-17 16:51:00,1.14346,1.14358,1.14337,1.14342,155299999.0
2006-11-17 16:52:00,1.1434,1.14349,1.14337,1.14337,208400003.0
2006-11-17 16:53:00,1.14344,1.14384,1.1434,1.14383,62600001.0
2006-11-17 16:54:00,1.14396,1.14403,1.14385,1.14392,62700001.0
2006-11-17 16:55:00,1.14382,1.14389,1.14377,1.14389,20600000.0
2006-11-17 16:56:00,1.14387,1.14401,1.14377,1.14382,229700001.0
2006-11-17 16:57:00,1.14382,1.14382,1.1438,1.14381,86799999.0
2006-11-17 16:58:00,1.14376,1.14382,1.14374,1.14374,76000001.0
2006-11-17 16:59:00,1.14375,1.14392,1.14374,1.14392,222900004.0
2006-11-17 17:00:00,1.14392,1.14396,1.14349,1.14349,45300000.0
2006-11-17 17:01:00,1.14325,1.14362,1.14325,1.14362,78400002.0
2006-11-17 17:02:00,1.14369,1.14369,1.14322,1.14322,67800000.0
2006-11-17 17:03:00,1.14325,1.14337,1.14319,1.14319,137400001.0
2006-11-17 17:04:00,1.14293,1.14293,1.14272,1.14279,78200001.0
2006-11-17 17:05:00,1.14271,1.14282,1.14247,1.14247,155400001.0
2006-11-17 17:06:00,1.14244,1.14275,1.14244,1.14275,65899999.0
2006-11-17 17:07:00,1.14293,1.14295,1.14293,1.14295,10400000.0
2006-11-17 17:08:00,1.14313,1.14321,1.14313,1.14318,130500000.0
2006-11-17 17:09:00,1.14315,1.14326,1.14308,1.14315,139700002.0
2006-11-17 17:10:00,1.14308,1.14339,1.14308,1.14339,120099999.0
2006-11-17 17:11:00,1.14327,1.14356,1.14327,1.1433,237999999.0
2006-11-17 17:12:00,1.14336,1.14343,1.14328,1.1433,166600000.0
2006-11-17 17:13:00,1.14343,1.14346,1.14326,1.14346,57700000.0
2006-11-17 17:14:00,1.14346,1.14354,1.14338,1.14345,43900000.0
2006-11-17 17:15:00,1.14345,1.14345,1.14316,1.14316,46200002.0
2006-11-17 17:16:00,1.1431,1.14322,1.14298,1.14307,152199998.0
2006-11-17 17:17:00,1.14315,1.14315,1.14274,1.14274,94800001.0
2006-11-17 17:18:00,1.14281,1.14286,1.14271,1.14286,37500000.0
2006-11-17 17:19:00,1.14311,1.14339,1.14311,1.14332,68600000.0
2006-11-17 17:20:00,1.14326,1.14331,1.14321,1.14326,158900002.0
2006-11-17 17:21:00,1.14331,1.14339,1.14331,1.14339,11200000.0
2006-11-17 17:22:00,1.14352,1.14359,1.14328,1.14332,128200000.0
2006-11-17 17:23:00,1.14342,1.14342,1.14328,1.14332,110599999.0
2006-11-17 17:24:00,1.14355,1.14386,1.14355,1.14363,132599997.0
2006-11-17 17:25:00,1.1436,1.14365,1.14349,1.14353,70900001.0
2006-11-17 17:26:00,1.14349,1.14349,1.14327,1.14327,175699998.0
2006-11-17 17:27:00,1.14327,1.14332,1.14312,1.14332,113700000.0
2006-11-17 17:28:00,1.14325,1.14349,1.14322,1.14349,113299999.0
2006-11-17 17:29:00,1.14348,1.14348,1.14337,1.1434,31800000.0
2006-11-17 17:30:00,1.14335,1.14335,1.14305,1.14305,64600002.0
2006-11-17 17:31:00,1.14295,1.14295,1.14283,1.14283,44300000.0
2006-11-17 17:32:00,1.14279,1.14298,1.14279,1.14298,63800000.0
2006-11-17 17:33:00,1.14304,1.14308,1.14297,1.14297,66500001.0
2006-11-17 17:34:00,1.14311,1.14314,1.14311,1.14314,8000000.0
2006-11-17 17:35:00,1.14325,1.14331,1.14317,1.14317,84600002.0
2006-11-17 17:36:00,1.14318,1.14318,1.14302,1.14302,8000000.0
2006-11-17 17:37:00,1.14302,1.14302,1.14292,1.14294,96500000.0
2006-11-17 17:38:00,1.14283,1.14283,1.14252,1.14252,66100001.0
2006-11-17 17:39:00,1.14252,1.14262,1.14252,1.1426,77099998.0
2006-11-17 17:40:00,1.14255,1.14288,1.14255,1.1428,73000001.0
2006-11-17 17:41:00,1.14295,1.14323,1.14295,1.14303,134999998.0
2006-11-17 17:42:00,1.14313,1.14341,1.14313,1.14341,58300000.0
2006-11-17 17:43:00,1.14362,1.14375,1.14358,1.14358,85600000.0
2006-11-17 17:44:00,1.14345,1.14345,1.14326,1.14326,57600000.0
2006-11-17 17:45:00,1.14317,1.14338,1.14317,1.14336,131400001.0
2006-11-17 17:46:00,1.14336,1.14336,1.14296,1.14296,29099999.0
2006-11-17 17:47:00,1.14308,1.1431,1.14308,1.1431,6100000.0
2006-11-17 17:48:00,1.14338,1.14342,1.14324,1.14339,112600001.0
2006-11-17 17:49:00,1.14338,1.14345,1.14326,1.14345,171199999.0
2006-11-17 17:50:00,1.14341,1.14348,1.14322,1.14322,33600000.0
2006-11-17 17:51:00,1.1432,1.14327,1.14309,1.14327,138999999.0
2006-11-17 17:52:00,1.14343,1.14381,1.14343,1.14381,201299997.0
2006-11-17 17:53:00,1.14383,1.14402,1.14382,1.14401,60600000.0
2006-11-17 17:54:00,1.14398,1.14409,1.14386,1.14409,69000001.0
2006-11-17 17:55:00,1.14413,1.14417,1.1441,1.14413,211300001.0
2006-11-17 17:56:00,1.14405,1.14412,1.14401,1.14402,106300000.0
2006-11-17 17:57:00,1.14412,1.14412,1.14396,1.144,166800004.0
2006-11-17 17:58:00,1.14413,1.14432,1.14406,1.14424,112399999.0
2006-11-17 17:59:00,1.14423,1.14462,1.14423,1.14454,125400003.0
2006-11-17 18:00:00,1.14445,1.14445,1.14428,1.14443,124600000.0
2006-11-17 18:01:00,1.1444,1.14444,1.14429,1.14434,614400003.0
2006-11-17 18:02:00,1.14443,1.14449,1.14435,1.14438,762400006.0
2006-11-17 18:03:00,1.14439,1.14454,1.14439,1.14447,779000006.0
2006-11-17 18:04:00,1.14449,1.14469,1.14449,1.14461,759200000.0
2006-11-17 18:05:00,1.14472,1.14484,1.14468,1.1448,825600000.0
2006-11-17 18:06:00,1.14486,1.14527,1.14486,1.14527,737300007.0
2006-11-17 18:07:00,1.14523,1.14527,1.1451,1.14523,1023100000.0
2006-11-17 18:08:00,1.14522,1.14527,1.14505,1.14512,1041399995.0
2006-11-17 18:09:00,1.14504,1.1454,1.14487,1.14487,529599997.0
2006-11-17 18:10:00,1.14498,1.14504,1.1448,1.1448,710590001.0
2006-11-17 18:11:00,1.14492,1.14493,1.14468,1.14488,856500001.0
2006-11-17 18:12:00,1.14493,1.14493,1.14486,1.14486,52600000.0
2006-11-17 18:13:00,1.14488,1.14497,1.14485,1.14497,532299998.0
2006-11-17 18:14:00,1.14495,1.14497,1.1448,1.14497,374400001.0
2006-11-17 18:15:00,1.14492,1.14498,1.14481,1.1449,636900004.0
2006-11-17 18:16:00,1.14497,1.14507,1.14494,1.145,509100001.0
2006-11-17 18:17:00,1.14502,1.14511,1.14489,1.14502,789600002.0
2006-11-17 18:18:00,1.14497,1.145,1.14486,1.14495,464600001.0
2006-11-17 18:19:00,1.14505,1.14511,1.14495,1.14495,233000003.0
2006-11-17 18:20:00,1.14507,1.14515,1.14494,1.14497,837900000.0
2006-11-17 18:21:00,1.14499,1.14501,1.14489,1.14498,152199999.0
2006-11-17 18:22:00,1.14505,1.14515,1.14496,1.14507,161400000.0
2006-11-17 18:23:00,1.14502,1.14502,1.1449,1.1449,420600000.0
2006-11-17 18:24:00,1.14491,1.14502,1.14487,1.14489,479700001.0
2006-11-17 18:25:00,1.14486,1.14498,1.1448,1.1449,366999998.0
2006-11-17 18:26:00,1.14495,1.14508,1.14492,1.14502,882199997.0
2006-11-17 18:27:00,1.14509,1.14517,1.14497,1.14517,466099994.0
2006-11-17 18:28:00,1.14522,1.14533,1.14513,1.1453,394400001.0
2006-11-17 18:29:00,1.14528,1.14528,1.14513,1.14527,313299996.0
2006-11-17 18:30:00,1.14528,1.14528,1.14507,1.14519,822099997.0
2006-11-17 18:31:00,1.1452,1.14525,1.14513,1.14518,620999995.0
2006-11-17 18:32:00,1.1453,1.1455,1.14528,1.14547,339000001.0
2006-11-17 18:33:00,1.14549,1.14555,1.1454,1.14544,492799995.0
2006-11-17 18:34:00,1.14543,1.14549,1.1454,1.14542,343600002.0
2006-11-17 18:35:00,1.14552,1.14552,1.14531,1.1455,663599997.0
2006-11-17 18:36:00,1.14548,1.14549,1.14536,1.1454,482400010.0
2006-11-17 18:37:00,1.14542,1.14553,1.14541,1.14546,143600002.0
2006-11-17 18:38:00,1.14552,1.14555,1.14538,1.14543,265100003.0
2006-11-17 18:39:00,1.1454,1.14547,1.14536,1.1454,334200003.0
2006-11-17 18:40:00,1.1454,1.1455,1.14532,1.1454,807400002.0
2006-11-17 18:41:00,1.14542,1.14558,1.14538,1.1454,205500000.0
2006-11-17 18:42:00,1.14542,1.14557,1.14542,1.14549,467900001.0
2006-11-17 18:43:00,1.14543,1.14543,1.1453,1.14533,502900000.0
2006-11-17 18:44:00,1.14542,1.14553,1.14539,1.14548,331900002.0
2006-11-17 18:45:00,1.14559,1.14581,1.14559,1.14562,492999995.0
2006-11-17 18:46:00,1.14559,1.14568,1.14552,1.14553,411600002.0
2006-11-17 18:47:00,1.14549,1.14565,1.14549,1.14563,141900002.0
2006-11-17 18:48:00,1.14561,1.14572,1.14553,1.14572,102100000.0
2006-11-17 18:49:00,1.14579,1.14585,1.14578,1.14585,92899998.0
2006-11-17 18:50:00,1.14582,1.14593,1.14574,1.14574,128500001.0
2006-11-17 18:51:00,1.14563,1.14579,1.14563,1.14576,106000001.0
2006-11-17 18:52:00,1.1458,1.14591,1.14572,1.14575,207699998.0
2006-11-17 18:53:00,1.14572,1.14583,1.14567,1.14567,605399996.0
2006-11-17 18:54:00,1.14572,1.14572,1.14541,1.14541,156799999.0
2006-11-17 18:55:00,1.14537,1.14546,1.14536,1.14545,500800005.0
2006-11-17 18:56:00,1.14547,1.1455,1.14547,1.14547,273899999.0
2006-11-17 18:57:00,1.14549,1.14554,1.14545,1.14553,277900003.0
2006-11-17 18:58:00,1.14554,1.14554,1.14538,1.14538,146100000.0
2006-11-17 18:59:00,1.14537,1.14574,1.14537,1.14559,660800000.0
2006-11-17 19:00:00,1.14564,1.14574,1.14554,1.14554,291799998.0
2006-11-17 19:01:00,1.14543,1.14562,1.14543,1.14553,180200000.0
2006-11-17 19:02:00,1.1455,1.1455,1.14545,1.1455,177100001.0
2006-11-17 19:03:00,1.1455,1.14555,1.14545,1.14545,449099999.0
2006-11-17 19:04:00,1.14548,1.14551,1.14538,1.1454,186800002.0
2006-11-17 19:05:00,1.1454,1.14548,1.14538,1.14547,296900000.0
2006-11-17 19:06:00,1.14548,1.14548,1.14525,1.14537,408700006.0
2006-11-17 19:07:00,1.1454,1.14553,1.1454,1.14553,172700001.0
2006-11-17 19:08:00,1.14553,1.14555,1.14545,1.14553,682100000.0
2006-11-17 19:09:00,1.14548,1.14548,1.14534,1.14535,517700001.0
2006-11-17 19:10:00,1.14544,1.14565,1.14544,1.14562,65500000.0
2006-11-17 19:11:00,1.14564,1.14564,1.14549,1.1455,611500004.0
2006-11-17 19:12:00,1.14547,1.14552,1.14542,1.14545,201399999.0
2006-11-17 19:13:00,1.14543,1.14547,1.14537,1.14537,141800002.0
2006-11-17 19:14:00,1.14533,1.14552,1.14531,1.14552,312600002.0
2006-11-17 19:15:00,1.14548,1.1455,1.1454,1.1455,411899999.0
2006-11-17 19:16:00,1.14548,1.14548,1.14512,1.14512,241500002.0
2006-11-17 19:17:00,1.1451,1.14511,1.14499,1.14504,244799999.0
2006-11-17 19:18:00,1.14499,1.14499,1.1447,1.14472,504000003.0
2006-11-17 19:19:00,1.14461,1.14483,1.14451,1.14483,66000001.0
2006-11-17 19:20:00,1.14487,1.14487,1.14458,1.14458,174600001.0
2006-11-17 19:21:00,1.14457,1.14457,1.14413,1.14413,207499999.0
2006-11-17 19:22:00,1.1441,1.14417,1.14398,1.14417,196400002.0
2006-11-17 19:23:00,1.14414,1.14414,1.14413,1.14413,6400000.0
2006-11-17 19:24:00,1.14412,1.14418,1.14409,1.14418,33200001.0
2006-11-17 19:25:00,1.14423,1.14435,1.14423,1.14427,69999999.0
2006-11-17 19:26:00,1.14421,1.14424,1.14408,1.1441,35200000.0
2006-11-17 19:27:00,1.14406,1.14416,1.14405,1.14406,301400002.0
2006-11-17 19:28:00,1.14412,1.14424,1.14412,1.14418,164699999.0
2006-11-17 19:29:00,1.14418,1.14427,1.14416,1.14427,131000000.0
2006-11-17 19:30:00,1.14435,1.14435,1.14425,1.1443,136399999.0
2006-11-17 19:31:00,1.1443,1.1443,1.1443,1.1443,32700000.0
2006-11-17 19:32:00,1.14428,1.14428,1.14414,1.14428,39100000.0
2006-11-17 19:33:00,1.14415,1.1442,1.14415,1.14415,373800001.0
2006-11-17 19:34:00,1.14415,1.1442,1.14415,1.1442,102200002.0
2006-11-17 19:35:00,1.14423,1.14427,1.14423,1.14427,48200001.0
2006-11-17 19:36:00,1.14427,1.14427,1.14412,1.14412,169600000.0
2006-11-17 19:37:00,1.14428,1.14433,1.1442,1.1443,480599999.0
2006-11-17 19:38:00,1.14427,1.14435,1.14423,1.14425,210299998.0
2006-11-17 19:39:00,1.14428,1.14454,1.14428,1.14449,365399997.0
2006-11-17 19:40:00,1.14453,1.14453,1.14428,1.14428,376700007.0
2006-11-17 19:41:00,1.14422,1.14428,1.14422,1.14422,146300001.0
2006-11-17 19:42:00,1.1442,1.14425,1.14418,1.14423,148399999.0
2006-11-17 19:43:00,1.14428,1.14428,1.1442,1.1442,104200001.0
2006-11-17 19:44:00,1.14415,1.14417,1.14413,1.14414,25600001.0
2006-11-17 19:45:00,1.14419,1.14424,1.14414,1.14414,116199999.0
2006-11-17 19:46:00,1.14422,1.14427,1.1442,1.1442,126400002.0
2006-11-17 19:47:00,1.1442,1.1442,1.1442,1.1442,45300001.0
2006-11-17 19:48:00,1.1442,1.1442,1.1442,1.1442,19300001.0
2006-11-17 19:49:00,1.1442,1.14425,1.1442,1.1442,209800001.0
2006-11-17 19:50:00,1.1442,1.1442,1.14412,1.14416,83499998.0
2006-11-17 19:51:00,1.14412,1.14415,1.14412,1.14415,34300000.0
2006-11-17 19:52:00,1.14419,1.14424,1.14419,1.14422,88799999.0
2006-11-17 19:53:00,1.1443,1.14441,1.1443,1.14435,206300001.0
2006-11-17 19:54:00,1.14428,1.14445,1.14428,1.14438,104899999.0
2006-11-17 19:55:00,1.14448,1.14448,1.1443,1.1443,110299998.0
2006-11-17 19:56:00,1.14449,1.14449,1.14433,1.14438,301000003.0
2006-11-17 19:57:00,1.14438,1.14443,1.14431,1.14443,257800003.0
2006-11-17 19:58:00,1.14442,1.14451,1.14441,1.14449,154100002.0
2006-11-17 19:59:00,1.1445,1.1445,1.14441,1.14445,124600003.0
2006-11-17 20:00:00,1.14453,1.14464,1.14448,1.14451,71099999.0
2006-11-17 20:01:00,1.1446,1.14461,1.14453,1.14453,105899999.0
2006-11-17 20:02:00,1.1445,1.14455,1.14446,1.14448,181800000.0
2006-11-17 20:03:00,1.14445,1.14451,1.14434,1.14437,433700006.0
2006-11-17 20:04:00,1.14448,1.14452,1.14441,1.14441,191300000.0
2006-11-17 20:05:00,1.14437,1.14444,1.14431,1.14436,89500001.0
2006-11-17 20:06:00,1.14442,1.14457,1.14442,1.14451,132400000.0
2006-11-17 20:07:00,1.14454,1.14465,1.14447,1.14451,178099999.0
2006-11-17 20:08:00,1.14449,1.14455,1.14442,1.14455,411900000.0
2006-11-17 20:09:00,1.14449,1.14452,1.14443,1.14445,224400001.0
2006-11-17 20:10:00,1.14437,1.14437,1.14422,1.14422,111100001.0
2006-11-17 20:11:00,1.14426,1.14426,1.14413,1.14418,210200002.0
2006-11-17 20:12:00,1.1442,1.14435,1.1442,1.14429,442699999.0
2006-11-17 20:13:00,1.14429,1.14429,1.14412,1.14412,207400000.0
2006-11-17 20:14:00,1.14405,1.14415,1.14405,1.1441,39700000.0
2006-11-17 20:15:00,1.14415,1.14418,1.14405,1.1441,609000002.0
2006-11-17 20:16:00,1.1441,1.14415,1.14405,1.14407,579800003.0
2006-11-17 20:17:00,1.14405,1.14416,1.14395,1.1441,395399998.0
2006-11-17 20:18:00,1.14412,1.14412,1.14407,1.14407,167200004.0
2006-11-17 20:19:00,1.14362,1.14406,1.14362,1.14401,100900000.0
2006-11-17 20:20:00,1.14408,1.14423,1.14408,1.14413,407800003.0
2006-11-17 20:21:00,1.14416,1.14431,1.14414,1.14418,409700001.0
2006-11-17 20:22:00,1.14423,1.14425,1.14413,1.14425,422700002.0
2006-11-17 20:23:00,1.1442,1.1442,1.14405,1.14409,534200003.0
2006-11-17 20:24:00,1.14413,1.14415,1.14401,1.14401,373500002.0
2006-11-17 20:25:00,1.14403,1.1441,1.144,1.14408,141699999.0
2006-11-17 20:26:00,1.14409,1.14419,1.14409,1.14414,145400000.0
2006-11-17 20:27:00,1.14411,1.1442,1.14405,1.14405,298600004.0
2006-11-17 20:28:00,1.14406,1.14425,1.14406,1.14417,699899999.0
2006-11-17 20:29:00,1.14415,1.14418,1.144,1.14412,466100000.0
2006-11-17 20:30:00,1.14413,1.1442,1.14413,1.1442,158200002.0
2006-11-17 20:31:00,1.14424,1.14424,1.14404,1.14405,440800000.0
2006-11-17 20:32:00,1.1439,1.14413,1.1437,1.14402,364400001.0
2006-11-17 20:33:00,1.14405,1.14415,1.14405,1.14407,275899994.0
2006-11-17 20:34:00,1.14405,1.14415,1.14405,1.1441,142800003.0
2006-11-17 20:35:00,1.14412,1.14415,1.14406,1.1441,207300001.0
2006-11-17 20:36:00,1.1441,1.14413,1.144,1.1441,271999999.0
2006-11-17 20:37:00,1.14411,1.14416,1.14409,1.14414,204300000.0
2006-11-17 20:38:00,1.14413,1.14418,1.14404,1.14417,258800000.0
2006-11-17 20:39:00,1.14417,1.14431,1.14411,1.14422,404499998.0
2006-11-17 20:40:00,1.14422,1.14429,1.14413,1.14413,376200005.0
2006-11-17 20:41:00,1.14409,1.14418,1.14408,1.14412,514000008.0
2006-11-17 20:42:00,1.1441,1.1441,1.14403,1.14407,558500003.0
2006-11-17 20:43:00,1.14407,1.1441,1.14399,1.14403,212900005.0
2006-11-17 20:44:00,1.14412,1.14423,1.14405,1.14414,111499998.0
2006-11-17 20:45:00,1.1441,1.1441,1.14395,1.14397,168600000.0
2006-11-17 20:46:00,1.144,1.14415,1.14398,1.14411,219399997.0
2006-11-17 20:47:00,1.14411,1.14415,1.14408,1.14412,187400005.0
2006-11-17 20:48:00,1.14415,1.14415,1.1441,1.14415,28200000.0
2006-11-17 20:49:00,1.14418,1.14427,1.14413,1.14417,330899999.0
2006-11-17 20:50:00,1.1441,1.1441,1.1441,1.1441,242499995.0
2006-11-17 20:51:00,1.14413,1.14413,1.14405,1.14413,192300001.0
2006-11-17 20:52:00,1.14413,1.14413,1.14408,1.14413,100099997.0
2006-11-17 20:53:00,1.1441,1.14415,1.14405,1.14405,175499999.0
2006-11-17 20:54:00,1.1441,1.14415,1.14397,1.14402,443499999.0
2006-11-17 20:55:00,1.14409,1.14413,1.14405,1.1441,217800002.0
2006-11-17 20:56:00,1.1441,1.14413,1.14403,1.14413,508400007.0
2006-11-17 20:57:00,1.14408,1.14413,1.14405,1.14413,448299996.0
2006-11-17 20:58:00,1.14414,1.14422,1.14408,1.14408,351800003.0
2006-11-17 20:59:00,1.14403,1.14421,1.14403,1.14421,328500002.0
2006-11-17 21:00:00,1.14424,1.14427,1.14409,1.14425,1005800005.0
2006-11-17 21:01:00,1.14434,1.14442,1.14429,1.14434,501700004.0
2006-11-17 21:02:00,1.14435,1.14452,1.14434,1.14452,163900001.0
2006-11-17 21:03:00,1.14466,1.14472,1.14453,1.14463,466500005.0
2006-11-17 21:04:00,1.14471,1.14502,1.14469,1.14502,739600003.0
2006-11-17 21:05:00,1.14515,1.14518,1.145,1.1451,691800004.0
2006-11-17 21:06:00,1.14512,1.14512,1.14489,1.14496,198099997.0
2006-11-17 21:07:00,1.14503,1.14512,1.14496,1.14496,687000002.0
2006-11-17 21:08:00,1.1449,1.14502,1.1449,1.145,188900000.0
2006-11-17 21:09:00,1.14487,1.14501,1.14483,1.14501,118500000.0
2006-11-17 21:10:00,1.14507,1.14511,1.14487,1.14496,374000007.0
2006-11-17 21:11:00,1.14492,1.14492,1.14476,1.14478,331599998.0
2006-11-17 21:12:00,1.14485,1.14487,1.14477,1.14482,353800006.0
2006-11-17 21:13:00,1.14487,1.14498,1.14485,1.14485,450700005.0
2006-11-17 21:14:00,1.14491,1.14497,1.14484,1.14484,232099998.0
2006-11-17 21:15:00,1.14479,1.14491,1.14478,1.14489,110600002.0
2006-11-17 21:16:00,1.14484,1.14488,1.1448,1.14484,152499999.0
2006-11-17 21:17:00,1.14488,1.14489,1.14482,1.14489,50400001.0
2006-11-17 21:18:00,1.14494,1.14496,1.14487,1.1449,48800000.0
2006-11-17 21:19:00,1.14483,1.14487,1.1448,1.1448,130999999.0
2006-11-17 21:20:00,1.14483,1.14491,1.14483,1.14491,65900001.0
2006-11-17 21:21:00,1.14494,1.14498,1.14487,1.14493,121899998.0
2006-11-17 21:22:00,1.14485,1.14492,1.14483,1.14492,87499999.0
2006-11-17 21:23:00,1.14514,1.14536,1.14514,1.14536,48600001.0
2006-11-17 21:24:00,1.1454,1.14545,1.14527,1.14545,43900000.0
2006-11-17 21:25:00,1.14555,1.14578,1.14555,1.14578,38000000.0
2006-11-17 21:26:00,1.14586,1.14599,1.14586,1.14591,96900001.0
2006-11-17 21:27:00,1.14588,1.1459,1.14583,1.1459,140699998.0
2006-11-17 21:28:00,1.14585,1.14585,1.14564,1.14565,318899999.0
2006-11-17 21:29:00,1.14562,1.14564,1.14549,1.14556,155900000.0
2006-11-17 21:30:00,1.1456,1.1456,1.14555,1.1456,74400002.0
2006-11-17 21:31:00,1.14555,1.14555,1.14546,1.14548,76900001.0
2006-11-17 21:32:00,1.1455,1.1455,1.14542,1.1455,189399996.0
2006-11-17 21:33:00,1.14558,1.14573,1.14555,1.14564,182399994.0
2006-11-17 21:34:00,1.14565,1.14567,1.14561,1.14561,126300000.0
2006-11-17 21:35:00,1.14561,1.14564,1.1456,1.1456,82299999.0
2006-11-17 21:36:00,1.1456,1.14576,1.1456,1.14572,38000000.0
2006-11-17 21:37:00,1.14584,1.14584,1.14571,1.14571,76099998.0
2006-11-17 21:38:00,1.14568,1.14569,1.14562,1.14568,71799999.0
2006-11-17 21:39:00,1.14568,1.14578,1.14564,1.14578,402200004.0
2006-11-17 21:40:00,1.14578,1.14578,1.14564,1.14568,432900004.0
2006-11-17 21:41:00,1.14578,1.14579,1.14576,1.14579,40300000.0
2006-11-17 21:42:00,1.14577,1.1458,1.14575,1.1458,99500000.0
2006-11-17 21:43:00,1.1458,1.1458,1.14572,1.14572,115299998.0
2006-11-17 21:44:00,1.14579,1.14601,1.14579,1.14599,98999999.0
2006-11-17 21:45:00,1.14602,1.14607,1.14602,1.14607,90900003.0
2006-11-17 21:46:00,1.14608,1.1461,1.146,1.14605,209400000.0
2006-11-17 21:47:00,1.14606,1.14614,1.14606,1.14611,131799999.0
2006-11-17 21:48:00,1.14615,1.14615,1.14607,1.14611,151700000.0
2006-11-17 21:49:00,1.14605,1.14616,1.14603,1.1461,97600001.0
2006-11-17 21:50:00,1.14609,1.14612,1.14596,1.14596,57500000.0
2006-11-17 21:51:00,1.14588,1.14598,1.14583,1.14583,83400000.0
2006-11-17 21:52:00,1.14582,1.1459,1.14582,1.1459,133200001.0
2006-11-17 21:53:00,1.14593,1.14601,1.14593,1.14599,196299998.0
2006-11-17 21:54:00,1.14598,1.14598,1.14586,1.14587,163799999.0
2006-11-17 21:55:00,1.14592,1.14596,1.14592,1.14592,90100002.0
2006-11-17 21:56:00,1.14588,1.14591,1.14576,1.14589,69500000.0
2006-11-17 21:57:00,1.14586,1.14604,1.14586,1.14604,27900000.0
2006-11-17 21:58:00,1.14595,1.14607,1.14595,1.14602,86600002.0
2006-11-17 21:59:00,1.14595,1.14625,1.14595,1.14625,113900001.0
2006-11-17 22:00:00,1.14632,1.14638,1.14619,1.14623,258499997.0
2006-11-17 22:01:00,1.14627,1.14637,1.14625,1.14635,133800000.0
2006-11-17 22:02:00,1.14632,1.14646,1.14625,1.14628,312000000.0
2006-11-17 22:03:00,1.14625,1.1463,1.14625,1.1463,149399998.0
2006-11-17 22:04:00,1.14637,1.14642,1.14633,1.14639,138300001.0
2006-11-17 22:05:00,1.14638,1.14641,1.1463,1.1463,31699999.0
2006-11-17 22:06:00,1.1463,1.14642,1.14628,1.14638,178599999.0
2006-11-17 22:07:00,1.14641,1.14641,1.14623,1.14635,123500002.0
2006-11-17 22:08:00,1.14633,1.14634,1.14624,1.14634,130699999.0
2006-11-17 22:09:00,1.14625,1.14635,1.14625,1.14635,104599999.0
2006-11-17 22:10:00,1.14637,1.14639,1.14625,1.14625,35100000.0
2006-11-17 22:11:00,1.14622,1.14628,1.14622,1.14628,51800000.0
2006-11-17 22:12:00,1.14632,1.14645,1.14632,1.14643,120100001.0
2006-11-17 22:13:00,1.14641,1.14641,1.14633,1.14638,89600001.0
2006-11-17 22:14:00,1.14643,1.14643,1.14631,1.14641,94099999.0
2006-11-17 22:15:00,1.14646,1.14646,1.14632,1.14643,119600000.0
2006-11-17 22:16:00,1.14643,1.14646,1.14637,1.14646,117800000.0
2006-11-17 22:17:00,1.1464,1.14645,1.14635,1.14645,117500002.0
2006-11-17 22:18:00,1.14643,1.14643,1.14631,1.14631,99700001.0
2006-11-17 22:19:00,1.14627,1.14644,1.14627,1.1464,55100000.0
2006-11-17 22:20:00,1.1464,1.14645,1.1464,1.14645,60800001.0
2006-11-17 22:21:00,1.14642,1.14642,1.14625,1.14625,261500002.0
2006-11-17 22:22:00,1.14626,1.14643,1.14626,1.14626,56200000.0
2006-11-17 22:23:00,1.14633,1.14645,1.14633,1.1464,216300004.0
2006-11-17 22:24:00,1.14639,1.14642,1.14633,1.14637,143099999.0
2006-11-17 22:25:00,1.14635,1.14635,1.14625,1.14625,124200002.0
2006-11-17 22:26:00,1.14632,1.14642,1.14626,1.14631,115299999.0
2006-11-17 22:27:00,1.14632,1.14644,1.14632,1.14638,474499997.0
2006-11-17 22:28:00,1.14637,1.14645,1.14637,1.14637,122200001.0
2006-11-17 22:29:00,1.14629,1.14637,1.14617,1.14617,176699999.0
2006-11-17 22:30:00,1.14615,1.14615,1.1461,1.14615,111099999.0
2006-11-17 22:31:00,1.14624,1.14624,1.14621,1.14621,17500000.0
2006-11-17 22:32:00,1.14622,1.14622,1.14605,1.14605,80100001.0
2006-11-17 22:33:00,1.14608,1.14628,1.14608,1.14628,136999999.0
2006-11-17 22:34:00,1.14622,1.14635,1.14619,1.14622,319399995.0
2006-11-17 22:35:00,1.14625,1.14625,1.1462,1.1462,160800000.0
2006-11-17 22:36:00,1.14616,1.14616,1.14606,1.14612,50500000.0
2006-11-17 22:37:00,1.14615,1.1462,1.1461,1.1461,86600000.0
2006-11-17 22:38:00,1.14614,1.14621,1.14605,1.14616,63600001.0
2006-11-17 22:39:00,1.1463,1.14636,1.14626,1.14626,120700000.0
2006-11-17 22:40:00,1.14626,1.14629,1.14618,1.14628,117300000.0
2006-11-17 22:41:00,1.14627,1.14637,1.14623,1.14635,42700000.0
2006-11-17 22:42:00,1.14634,1.14636,1.14627,1.14627,77400003.0
2006-11-17 22:43:00,1.14622,1.14629,1.1461,1.14628,509900004.0
2006-11-17 22:44:00,1.1463,1.14635,1.14625,1.14625,197500004.0
2006-11-17 22:45:00,1.1462,1.14633,1.14619,1.14631,89799999.0
2006-11-17 22:46:00,1.14631,1.14631,1.14614,1.14622,166300002.0
2006-11-17 22:47:00,1.1462,1.14624,1.14616,1.14618,71700000.0
2006-11-17 22:48:00,1.14623,1.14628,1.14622,1.14625,145700002.0
2006-11-17 22:49:00,1.1463,1.1463,1.14625,1.14625,28500000.0
2006-11-17 22:50:00,1.14627,1.14629,1.14617,1.14617,64300000.0
2006-11-17 22:51:00,1.14627,1.14631,1.1462,1.14631,104000000.0
2006-11-17 22:52:00,1.14625,1.1463,1.1462,1.1462,148399996.0
2006-11-17 22:53:00,1.14625,1.14635,1.1462,1.14625,176999999.0
2006-11-17 22:54:00,1.14625,1.14627,1.1462,1.14624,172299998.0
2006-11-17 22:55:00,1.14626,1.14631,1.14612,1.14616,176799998.0
2006-11-17 22:56:00,1.14615,1.14615,1.1461,1.1461,117600001.0
2006-11-17 22:57:00,1.14612,1.14618,1.14612,1.14617,149200001.0
2006-11-17 22:58:00,1.14627,1.14627,1.14611,1.14627,108100000.0
2006-11-17 22:59:00,1.14621,1.14621,1.14587,1.14601,130900002.0
2006-11-17 23:00:00,1.146,1.14605,1.146,1.14605,36400001.0
2006-11-17 23:01:00,1.14631,1.14638,1.14631,1.14637,61700000.0
2006-11-17 23:02:00,1.14635,1.14635,1.14621,1.14629,42299999.0
2006-11-17 23:03:00,1.14631,1.14631,1.14614,1.14627,111899999.0
2006-11-17 23:04:00,1.14632,1.14637,1.14632,1.14637,55699999.0
2006-11-17 23:05:00,1.14621,1.14622,1.14605,1.14617,103000000.0
2006-11-17 23:06:00,1.14642,1.14651,1.14635,1.14648,249500003.0
2006-11-17 23:07:00,1.14648,1.14655,1.14638,1.14655,159799997.0
2006-11-17 23:08:00,1.14652,1.14652,1.14635,1.14647,97800001.0
2006-11-17 23:09:00,1.14652,1.14656,1.14642,1.14648,71800002.0
2006-11-17 23:10:00,1.14645,1.14648,1.14643,1.14643,22300000.0
2006-11-17 23:11:00,1.14642,1.14653,1.14636,1.14646,114800000.0
2006-11-17 23:12:00,1.14647,1.14652,1.1464,1.14644,98200002.0
2006-11-17 23:13:00,1.1463,1.14643,1.14628,1.14643,71900000.0
2006-11-17 23:14:00,1.14635,1.14647,1.14635,1.14647,31900000.0
2006-11-17 23:15:00,1.14658,1.14658,1.14648,1.1465,151999998.0
2006-11-17 23:16:00,1.14649,1.14649,1.14641,1.14641,145800000.0
2006-11-17 23:17:00,1.14641,1.14651,1.14641,1.14643,92800000.0
2006-11-17 23:18:00,1.14647,1.14647,1.14632,1.14639,11900000.0
2006-11-17 23:19:00,1.14643,1.14647,1.14643,1.14647,4000000.0
2006-11-17 23:20:00,1.14652,1.14653,1.14647,1.14647,95499999.0
2006-11-17 23:21:00,1.1465,1.14655,1.1465,1.14655,15000000.0
2006-11-17 23:22:00,1.14642,1.14662,1.14641,1.1465,98400002.0
2006-11-17 23:23:00,1.1465,1.14657,1.14645,1.14645,19899999.0
2006-11-17 23:24:00,1.14653,1.14657,1.14653,1.14657,38500001.0
2006-11-17 23:25:00,1.14672,1.14674,1.14665,1.14665,142500003.0
2006-11-17 23:26:00,1.14667,1.14685,1.14664,1.14685,78200002.0
2006-11-17 23:27:00,1.14691,1.14699,1.14689,1.14699,184700003.0
2006-11-17 23:28:00,1.14703,1.14705,1.14692,1.14703,98399999.0
2006-11-17 23:29:00,1.14711,1.14711,1.14707,1.14707,21699999.0
2006-11-17 23:30:00,1.14705,1.14717,1.14705,1.14715,31900000.0
2006-11-17 23:31:00,1.14716,1.14716,1.14714,1.14714,16300000.0
2006-11-17 23:32:00,1.14711,1.14711,1.147,1.14708,53900000.0
2006-11-17 23:33:00,1.14705,1.1471,1.14702,1.14709,88500002.0
2006-11-17 23:34:00,1.1471,1.14715,1.14705,1.14715,80900000.0
2006-11-17 23:35:00,1.14701,1.14713,1.14698,1.14707,73900000.0
2006-11-17 23:36:00,1.14701,1.14704,1.14701,1.14704,5600000.0
2006-11-17 23:37:00,1.14697,1.14698,1.14697,1.14698,31900000.0
2006-11-17 23:38:00,1.14682,1.14682,1.14661,1.14673,145299998.0
2006-11-17 23:39:00,1.14666,1.14666,1.14655,1.14659,107299999.0
2006-11-17 23:40:00,1.14657,1.14657,1.14655,1.14655,10400000.0
2006-11-17 23:41:00,1.14658,1.14663,1.14649,1.14663,63900000.0
2006-11-17 23:42:00,1.14673,1.14684,1.14668,1.14679,142299999.0
2006-11-17 23:43:00,1.14676,1.14677,1.14665,1.14674,115689997.0
2006-11-17 23:44:00,1.14672,1.14672,1.14658,1.14658,81400000.0
2006-11-17 23:45:00,1.14671,1.14671,1.1466,1.14663,32000000.0
2006-11-17 23:46:00,1.14663,1.14668,1.14663,1.14663,27100000.0
2006-11-17 23:47:00,1.1467,1.1467,1.14651,1.14668,67900001.0
2006-11-17 23:48:00,1.14664,1.1467,1.14664,1.14665,42600000.0
2006-11-17 23:49:00,1.14653,1.14658,1.14651,1.14655,108600001.0
2006-11-17 23:50:00,1.14655,1.14662,1.1465,1.14655,59800001.0
2006-11-17 23:51:00,1.14655,1.14665,1.14653,1.14653,150600002.0
2006-11-17 23:52:00,1.14648,1.14653,1.14647,1.14647,32100001.0
2006-11-17 23:53:00,1.14649,1.1466,1.14649,1.14659,47500001.0
2006-11-17 23:54:00,1.14658,1.14662,1.14651,1.14651,40799999.0
2006-11-17 23:55:00,1.14653,1.14673,1.14648,1.14673,65000000.0
2006-11-17 23:56:00,1.14662,1.14664,1.14648,1.14648,123200000.0
2006-11-17 23:57:00,1.14662,1.14662,1.14646,1.14657,111099998.0
2006-11-17 23:58:00,1.14665,1.14665,1.1465,1.14665,184900001.0
2006-11-17 23:59:00,1.14667,1.1467,1.14658,1.14658,40400000.0
2006-11-20 00:01:00,1.1464,1.1464,1.1464,1.1464,245100001.0
2006-11-20 00:02:00,1.1463,1.1463,1.1463,1.1463,245100001.0
2006-11-20 00:03:00,1.1462,1.1462,1.1461,1.1462,245100001.0
2006-11-20 00:06:00,1.1461,1.1462,1.1461,1.1462,245100001.0
2006-11-20 00:07:00,1.1461,1.1461,1.1461,1.1461,245100001.0
2006-11-20 00:09:00,1.1462,1.1462,1.1461,1.1461,245100001.0
2006-11-20 00:10:00,1.146,1.1461,1.146,1.146,245100001.0
2006-11-20 00:12:00,1.1461,1.1461,1.1459,1.1459,245100001.0
2006-11-20 00:13:00,1.146,1.146,1.1457,1.1458,245100001.0
2006-11-20 00:14:00,1.1459,1.1459,1.1459,1.1459,245100001.0
2006-11-20 00:15:00,1.1458,1.1458,1.1458,1.1458,245100001.0
2006-11-20 00:17:00,1.1459,1.1459,1.1458,1.1458,245100001.0
2006-11-20 00:18:00,1.1459,1.1459,1.1459,1.1459,245100001.0
2006-11-20 00:20:00,1.1458,1.1459,1.1458,1.1459,245100001.0
2006-11-20 00:25:00,1.1457,1.1458,1.1457,1.1458,245100001.0
2006-11-20 00:26:00,1.1459,1.1459,1.1458,1.1458,245100001.0
2006-11-20 00:27:00,1.1456,1.146,1.1456,1.146,245100001.0
2006-11-20 00:30:00,1.1459,1.146,1.1459,1.146,245100001.0
2006-11-20 00:31:00,1.1459,1.146,1.1459,1.146,245100001.0
2006-11-20 00:32:00,1.1461,1.1461,1.1458,1.1458,245100001.0
2006-11-20 00:35:00,1.1457,1.1458,1.1457,1.1458,245100001.0
2006-11-20 00:38:00,1.1459,1.1459,1.1458,1.1458,245100001.0
2006-11-20 00:41:00,1.1459,1.1459,1.1459,1.1459,245100001.0
2006-11-20 00:45:00,1.146,1.1461,1.146,1.1461,245100001.0
2006-11-20 00:47:00,1.1462,1.1464,1.1462,1.1464,245100001.0
2006-11-20 00:48:00,1.1463,1.1464,1.1463,1.1464,245100001.0
2006-11-20 00:49:00,1.1463,1.1463,1.1463,1.1463,245100001.0
2006-11-20 00:53:00,1.1462,1.1462,1.1462,1.1462,245100001.0
2006-11-20 00:56:00,1.1463,1.1463,1.146,1.1461,245100001.0
2006-11-20 00:57:00,1.1462,1.1462,1.1462,1.1462,245100001.0
2006-11-20 00:58:00,1.1461,1.1462,1.1461,1.1461,245100001.0
2006-11-20 00:59:00,1.1462,1.1462,1.1461,1.1461,245100001.0
2006-11-20 01:00:00,1.1459,1.1459,1.1459,1.1459,245100001.0
2006-11-20 01:01:00,1.146,1.146,1.146,1.146,245100001.0
2006-11-20 01:02:00,1.1459,1.1459,1.1459,1.1459,245100001.0
2006-11-20 01:03:00,1.146,1.146,1.1455,1.1459,245100001.0
2006-11-20 01:04:00,1.1458,1.1458,1.1456,1.1456,245100001.0
2006-11-20 01:06:00,1.1457,1.1457,1.1456,1.1457,245100001.0
2006-11-20 01:07:00,1.1456,1.1457,1.1456,1.1457,245100001.0
2006-11-20 01:08:00,1.1456,1.1456,1.1455,1.1455,245100001.0
2006-11-20 01:09:00,1.1456,1.1456,1.1455,1.1455,245100001.0
2006-11-20 01:11:00,1.1456,1.1456,1.1455,1.1456,245100001.0
2006-11-20 01:12:00,1.1455,1.1456,1.1455,1.1456,245100001.0
2006-11-20 01:13:00,1.1455,1.1455,1.1455,1.1455,245100001.0
2006-11-20 01:16:00,1.1456,1.1456,1.1455,1.1455,245100001.0
2006-11-20 01:17:00,1.1456,1.1456,1.1456,1.1456,245100001.0
2006-11-20 01:21:00,1.1457,1.1458,1.1457,1.1458,245100001.0
2006-11-20 01:23:00,1.1457,1.1458,1.1457,1.1457,245100001.0
2006-11-20 01:24:00,1.1458,1.1458,1.1457,1.1457,245100001.0
2006-11-20 01:27:00,1.1455,1.1455,1.1455,1.1455,245100001.0
2006-11-20 01:29:00,1.1453,1.1453,1.145,1.145,245100001.0
2006-11-20 01:31:00,1.1449,1.1449,1.1449,1.1449,245100001.0
2006-11-20 01:33:00,1.145,1.145,1.1449,1.145,245100001.0
2006-11-20 01:35:00,1.1449,1.1449,1.1449,1.1449,245100001.0
2006-11-20 01:40:00,1.145,1.145,1.145,1.145,245100001.0
2006-11-20 01:41:00,1.1449,1.145,1.1449,1.145,245100001.0
2006-11-20 01:45:00,1.1449,1.145,1.1449,1.145,245100001.0
2006-11-20 01:46:00,1.1451,1.1451,1.1451,1.1451,245100001.0
2006-11-20 01:47:00,1.145,1.1451,1.145,1.1451,245100001.0
2006-11-20 01:49:00,1.145,1.145,1.145,1.145,245100001.0
2006-11-20 01:50:00,1.1451,1.1451,1.1451,1.1451,245100001.0
2006-11-20 01:51:00,1.1452,1.1452,1.1452,1.1452,245100001.0
2006-11-20 01:52:00,1.1451,1.1451,1.1451,1.1451,245100001.0
2006-11-20 01:53:00,1.145,1.1451,1.145,1.1451,245100001.0
2006-11-20 01:54:00,1.145,1.1457,1.145,1.1454,245100001.0
2006-11-20 01:56:00,1.1456,1.1456,1.1454,1.1455,245100001.0
2006-11-20 01:57:00,1.1456,1.1456,1.1454,1.1454,245100001.0
2006-11-20 02:00:00,1.14584,1.14597,1.14584,1.14584,245100001.0
2006-11-20 02:01:00,1.14585,1.14593,1.14571,1.14571,110500000.0
2006-11-20 02:02:00,1.14567,1.14582,1.14566,1.14566,86499998.0
2006-11-20 02:03:00,1.14568,1.1458,1.14562,1.14574,134700001.0
2006-11-20 02:04:00,1.1457,1.1457,1.14567,1.14567,82200000.0
2006-11-20 02:05:00,1.14577,1.1458,1.14568,1.14573,102400001.0
2006-11-20 02:06:00,1.14559,1.14578,1.14559,1.14578,115400001.0
2006-11-20 02:07:00,1.14582,1.14582,1.14563,1.14565,78399999.0
2006-11-20 02:08:00,1.14568,1.14568,1.14562,1.14562,84900001.0
2006-11-20 02:09:00,1.14566,1.14566,1.14559,1.14559,11500000.0
2006-11-20 02:10:00,1.14563,1.14579,1.14563,1.1457,111700000.0
2006-11-20 02:11:00,1.14577,1.14577,1.14562,1.14563,27200000.0
2006-11-20 02:12:00,1.14558,1.14558,1.14558,1.14558,5600000.0
2006-11-20 02:13:00,1.14557,1.14557,1.14553,1.14553,84800000.0
2006-11-20 02:14:00,1.14557,1.14563,1.14557,1.14563,7800000.0
2006-11-20 02:15:00,1.14573,1.14573,1.14559,1.14567,57700000.0
2006-11-20 02:16:00,1.14563,1.14567,1.14563,1.14567,62000002.0
2006-11-20 02:17:00,1.14563,1.14568,1.14543,1.14557,168800002.0
2006-11-20 02:18:00,1.14565,1.14565,1.14565,1.14565,1000000.0
2006-11-20 02:19:00,1.14562,1.14573,1.1456,1.1457,149600001.0
2006-11-20 02:20:00,1.14573,1.14591,1.14569,1.14591,44100000.0
2006-11-20 02:21:00,1.14578,1.14578,1.14577,1.14577,12000000.0
2006-11-20 02:22:00,1.14572,1.14581,1.14569,1.14577,114999999.0
2006-11-20 02:23:00,1.14577,1.14585,1.1457,1.14585,83999999.0
2006-11-20 02:24:00,1.14575,1.14575,1.14559,1.14559,21400000.0
2006-11-20 02:25:00,1.14538,1.14556,1.14531,1.1454,81500000.0
2006-11-20 02:26:00,1.14555,1.14555,1.14541,1.14545,28800000.0
2006-11-20 02:27:00,1.14548,1.14548,1.14544,1.14544,74900000.0
2006-11-20 02:28:00,1.14531,1.14531,1.14513,1.14523,41999999.0
2006-11-20 02:29:00,1.1451,1.1451,1.14504,1.14505,126600001.0
2006-11-20 02:30:00,1.14507,1.14514,1.14504,1.14504,54600000.0
2006-11-20 02:31:00,1.145,1.14505,1.14498,1.14498,69600002.0
2006-11-20 02:32:00,1.14508,1.14508,1.14507,1.14508,14400000.0
2006-11-20 02:33:00,1.14512,1.14512,1.14501,1.14501,31800000.0
2006-11-20 02:34:00,1.14496,1.145,1.1449,1.145,129600002.0
2006-11-20 02:35:00,1.14499,1.14499,1.14491,1.14491,45300001.0
2006-11-20 02:36:00,1.145,1.145,1.145,1.145,34200001.0
2006-11-20 02:37:00,1.14505,1.14505,1.14495,1.14495,28800000.0
2006-11-20 02:38:00,1.14495,1.145,1.14495,1.145,114200000.0
2006-11-20 02:39:00,1.14496,1.14508,1.14496,1.14508,56700001.0
2006-11-20 02:40:00,1.14493,1.14495,1.14493,1.14495,4000000.0
2006-11-20 02:41:00,1.145,1.145,1.14495,1.14495,37099999.0
2006-11-20 02:42:00,1.145,1.14505,1.145,1.14505,19100000.0
2006-11-20 02:43:00,1.14508,1.14514,1.14503,1.14503,72300001.0
2006-11-20 02:44:00,1.14499,1.14506,1.14499,1.14506,14900000.0
2006-11-20 02:45:00,1.14507,1.14516,1.145,1.14516,39200001.0
2006-11-20 02:46:00,1.14515,1.14515,1.14515,1.14515,1000000.0
2006-11-20 02:47:00,1.14518,1.14518,1.14515,1.14515,79299999.0
2006-11-20 02:48:00,1.14519,1.14519,1.14507,1.14511,149500003.0
2006-11-20 02:49:00,1.14511,1.14521,1.14502,1.14502,67400000.0
2006-11-20 02:50:00,1.14515,1.14515,1.14515,1.14515,9200000.0
2006-11-20 02:51:00,1.14518,1.14522,1.14508,1.14508,6600000.0
2006-11-20 02:52:00,1.14517,1.14528,1.14517,1.14528,82899999.0
2006-11-20 02:53:00,1.14517,1.14545,1.14517,1.14536,47700000.0
2006-11-20 02:54:00,1.14537,1.14543,1.14537,1.14543,32000001.0
2006-11-20 02:55:00,1.14558,1.14558,1.14555,1.14555,20700000.0
2006-11-20 02:56:00,1.14554,1.14554,1.14541,1.14541,44200000.0
2006-11-20 02:57:00,1.1453,1.1453,1.14525,1.14525,11200000.0
2006-11-20 02:58:00,1.1453,1.1453,1.14525,1.14525,51899999.0
2006-11-20 02:59:00,1.14532,1.14532,1.14514,1.14521,97499999.0
2006-11-20 03:00:00,1.1453,1.14535,1.1452,1.14535,54900000.0
2006-11-20 03:01:00,1.1453,1.1453,1.1453,1.1453,51000000.0
2006-11-20 03:02:00,1.14539,1.14549,1.14539,1.14542,101000000.0
2006-11-20 03:03:00,1.14535,1.14539,1.14524,1.14539,101900000.0
2006-11-20 03:04:00,1.1453,1.14553,1.1452,1.14546,137899997.0
2006-11-20 03:05:00,1.14537,1.14544,1.14527,1.14527,101600001.0
2006-11-20 03:06:00,1.14523,1.14523,1.1452,1.14523,58900000.0
2006-11-20 03:07:00,1.1452,1.14528,1.14518,1.14528,15800000.0
2006-11-20 03:08:00,1.14527,1.14528,1.14519,1.14528,115300001.0
2006-11-20 03:09:00,1.14529,1.14532,1.1452,1.14521,64799999.0
2006-11-20 03:10:00,1.14514,1.14514,1.14512,1.14512,88000000.0
2006-11-20 03:11:00,1.14522,1.14522,1.14518,1.14518,39200002.0
2006-11-20 03:12:00,1.1453,1.14535,1.1453,1.14532,33600000.0
2006-11-20 03:13:00,1.14492,1.14515,1.14474,1.14513,167900000.0
2006-11-20 03:14:00,1.14529,1.14529,1.14514,1.14514,76199999.0
2006-11-20 03:15:00,1.14519,1.14528,1.14519,1.14522,17500000.0
2006-11-20 03:16:00,1.14526,1.14529,1.14515,1.14518,53799999.0
2006-11-20 03:17:00,1.1452,1.1452,1.14508,1.14508,102200000.0
2006-11-20 03:18:00,1.14515,1.14515,1.14502,1.14513,92399999.0
2006-11-20 03:19:00,1.14505,1.1451,1.14505,1.1451,55600000.0
2006-11-20 03:20:00,1.14515,1.14515,1.1451,1.1451,19900000.0
2006-11-20 03:21:00,1.14512,1.14512,1.145,1.14507,73500000.0
2006-11-20 03:22:00,1.14502,1.14518,1.14502,1.14518,48600000.0
2006-11-20 03:23:00,1.14501,1.14515,1.14494,1.14497,119500001.0
2006-11-20 03:24:00,1.14513,1.14514,1.14513,1.14514,5300000.0
2006-11-20 03:25:00,1.14511,1.14519,1.14507,1.14519,38300000.0
2006-11-20 03:26:00,1.14523,1.14525,1.14515,1.1452,117000001.0
2006-11-20 03:27:00,1.14518,1.14522,1.14507,1.14522,57000000.0
2006-11-20 03:28:00,1.1452,1.1452,1.1452,1.1452,29600000.0
2006-11-20 03:29:00,1.145,1.14507,1.14471,1.14486,88500000.0
2006-11-20 03:30:00,1.14516,1.14521,1.14506,1.14506,50300000.0
2006-11-20 03:31:00,1.14524,1.14524,1.14481,1.14498,145600000.0
2006-11-20 03:32:00,1.1451,1.1451,1.1451,1.1451,25200000.0
2006-11-20 03:33:00,1.145,1.14517,1.145,1.14517,53800000.0
2006-11-20 03:34:00,1.14511,1.14512,1.14511,1.14512,31000001.0
2006-11-20 03:35:00,1.14496,1.14507,1.14496,1.14507,20800000.0
2006-11-20 03:36:00,1.14482,1.14502,1.14468,1.14502,38100000.0
2006-11-20 03:37:00,1.1451,1.1451,1.1451,1.1451,21600000.0
2006-11-20 03:38:00,1.14505,1.14515,1.14505,1.14515,12700000.0
2006-11-20 03:39:00,1.1451,1.14515,1.14508,1.1451,90900000.0
2006-11-20 03:40:00,1.14505,1.14515,1.14505,1.1451,94299998.0
2006-11-20 03:41:00,1.14495,1.14503,1.14492,1.14492,135400000.0
2006-11-20 03:42:00,1.14489,1.14497,1.14471,1.14484,55100001.0
2006-11-20 03:43:00,1.14493,1.14505,1.14482,1.14492,108500000.0
2006-11-20 03:44:00,1.14493,1.14493,1.14474,1.14488,154900003.0
2006-11-20 03:45:00,1.14507,1.14515,1.14505,1.14505,137500000.0
2006-11-20 03:46:00,1.14506,1.14507,1.14506,1.14507,15800000.0
2006-11-20 03:47:00,1.1449,1.14496,1.14475,1.14486,100700000.0
2006-11-20 03:48:00,1.14493,1.14497,1.14487,1.14487,127800000.0
2006-11-20 03:49:00,1.14495,1.14511,1.14495,1.14504,23300000.0
2006-11-20 03:50:00,1.14501,1.14509,1.14501,1.14509,44600002.0
2006-11-20 03:51:00,1.14482,1.14503,1.14482,1.14492,103600001.0
2006-11-20 03:52:00,1.14515,1.14515,1.14515,1.14515,31900000.0
2006-11-20 03:53:00,1.14525,1.14525,1.14515,1.14525,154000000.0
2006-11-20 03:54:00,1.14518,1.14518,1.14507,1.14512,91300000.0
2006-11-20 03:55:00,1.1451,1.1451,1.1451,1.1451,10400000.0
2006-11-20 03:56:00,1.14502,1.14515,1.14502,1.14505,32400000.0
2006-11-20 03:57:00,1.1451,1.1451,1.1451,1.1451,800000.0
2006-11-20 03:58:00,1.14492,1.14505,1.14482,1.14495,180300002.0
2006-11-20 03:59:00,1.14515,1.14515,1.14515,1.14515,31799999.0
2006-11-20 04:00:00,1.14508,1.14517,1.14508,1.14517,46400002.0
2006-11-20 04:01:00,1.14514,1.14518,1.14495,1.14495,120800002.0
2006-11-20 04:02:00,1.14505,1.14505,1.14505,1.14505,43300001.0
2006-11-20 04:03:00,1.14493,1.14499,1.14486,1.14494,96100000.0
2006-11-20 04:04:00,1.14489,1.14489,1.14452,1.14452,69000001.0
2006-11-20 04:05:00,1.14455,1.14458,1.14445,1.14448,151600000.0
2006-11-20 04:06:00,1.14457,1.14463,1.1445,1.14452,61400000.0
2006-11-20 04:07:00,1.14451,1.14463,1.14447,1.14463,70400000.0
2006-11-20 04:08:00,1.14447,1.14448,1.14447,1.14448,19900000.0
2006-11-20 04:09:00,1.14446,1.14449,1.1442,1.14437,114400000.0
2006-11-20 04:10:00,1.14442,1.14448,1.14436,1.14448,51400000.0
2006-11-20 04:11:00,1.14451,1.14455,1.14443,1.14447,113200002.0
2006-11-20 04:12:00,1.1442,1.14439,1.1442,1.14425,223700000.0
2006-11-20 04:13:00,1.14455,1.14461,1.14446,1.14461,95600001.0
2006-11-20 04:14:00,1.14455,1.14455,1.14443,1.14444,105900000.0
2006-11-20 04:15:00,1.14454,1.14454,1.14426,1.1443,96600002.0
2006-11-20 04:16:00,1.14422,1.14433,1.14422,1.14433,40800000.0
2006-11-20 04:17:00,1.14428,1.14445,1.14428,1.14445,102299999.0
2006-11-20 04:18:00,1.1444,1.14442,1.1444,1.14442,17300000.0
2006-11-20 04:19:00,1.14426,1.14426,1.14385,1.14385,52300001.0
2006-11-20 04:20:00,1.14437,1.14437,1.14407,1.14421,95300002.0
2006-11-20 04:21:00,1.14423,1.14429,1.14414,1.14428,105700001.0
2006-11-20 04:22:00,1.14425,1.14435,1.14423,1.14432,52099999.0
2006-11-20 04:23:00,1.14427,1.1443,1.14418,1.1443,50700000.0
2006-11-20 04:24:00,1.14413,1.14421,1.14395,1.1441,157100004.0
2006-11-20 04:25:00,1.14437,1.14437,1.14433,1.14433,39099999.0
2006-11-20 04:26:00,1.14429,1.14431,1.14429,1.14431,26200000.0
2006-11-20 04:27:00,1.14427,1.14429,1.14408,1.14418,100299999.0
2006-11-20 04:28:00,1.1443,1.1443,1.1443,1.1443,3200000.0
2006-11-20 04:29:00,1.1443,1.14433,1.1442,1.14425,28000000.0
2006-11-20 04:30:00,1.14426,1.14442,1.14426,1.14442,8900000.0
2006-11-20 04:31:00,1.14445,1.14445,1.14435,1.1444,69200000.0
2006-11-20 04:32:00,1.14432,1.14443,1.14432,1.1444,71600001.0
2006-11-20 04:33:00,1.14409,1.14417,1.14403,1.14403,66200000.0
2006-11-20 04:34:00,1.14437,1.14438,1.14429,1.14431,36600000.0
2006-11-20 04:35:00,1.14432,1.14434,1.14391,1.14425,245300001.0
2006-11-20 04:36:00,1.14427,1.14435,1.14427,1.14435,96500004.0
2006-11-20 04:37:00,1.1443,1.14432,1.1443,1.14432,59500002.0
2006-11-20 04:38:00,1.14427,1.14439,1.144,1.144,149400001.0
2006-11-20 04:39:00,1.14432,1.14436,1.14432,1.14436,17700000.0
2006-11-20 04:40:00,1.14436,1.14436,1.14431,1.14433,80500001.0
2006-11-20 04:41:00,1.14438,1.14438,1.14427,1.14427,89000000.0
2006-11-20 04:42:00,1.1443,1.1443,1.1443,1.1443,51799999.0
2006-11-20 04:43:00,1.14428,1.14435,1.1442,1.1443,130300000.0
2006-11-20 04:44:00,1.14438,1.14453,1.14438,1.14451,76000000.0
2006-11-20 04:45:00,1.14454,1.14457,1.14447,1.14447,92900001.0
2006-11-20 04:46:00,1.14449,1.1445,1.14439,1.14442,41699999.0
2006-11-20 04:47:00,1.14437,1.14451,1.14437,1.14445,152500000.0
2006-11-20 04:48:00,1.1445,1.1445,1.14445,1.14445,75499998.0
2006-11-20 04:49:00,1.1445,1.1445,1.14437,1.14441,74100002.0
2006-11-20 04:50:00,1.14446,1.14452,1.1444,1.1444,96999998.0
2006-11-20 04:51:00,1.14448,1.14455,1.14441,1.1445,47800001.0
2006-11-20 04:52:00,1.1445,1.1445,1.1444,1.14447,19200000.0
2006-11-20 04:53:00,1.14447,1.14455,1.14445,1.1445,18000000.0
2006-11-20 04:54:00,1.14445,1.14445,1.1443,1.14437,96800002.0
2006-11-20 04:55:00,1.14433,1.1444,1.1443,1.1444,112400000.0
2006-11-20 04:56:00,1.14434,1.14438,1.1443,1.14432,59100000.0
2006-11-20 04:57:00,1.14438,1.1444,1.14433,1.14433,155799997.0
2006-11-20 04:58:00,1.14427,1.14427,1.14402,1.14408,64700000.0
2006-11-20 04:59:00,1.14409,1.14417,1.14408,1.14415,124099999.0
2006-11-20 05:00:00,1.1442,1.1442,1.1441,1.1441,19100000.0
2006-11-20 05:01:00,1.1442,1.1442,1.14415,1.1442,34500000.0
2006-11-20 05:02:00,1.1442,1.14428,1.14413,1.1442,89900003.0
2006-11-20 05:03:00,1.14407,1.14421,1.14395,1.1441,190900003.0
2006-11-20 05:04:00,1.14415,1.14425,1.14415,1.1442,9000000.0
2006-11-20 05:05:00,1.14418,1.14418,1.14405,1.14405,21400000.0
2006-11-20 05:06:00,1.14417,1.14423,1.14417,1.14423,3600000.0
2006-11-20 05:07:00,1.14435,1.14435,1.14413,1.1442,131300000.0
2006-11-20 05:08:00,1.14424,1.14424,1.14424,1.14424,31900001.0
2006-11-20 05:09:00,1.14429,1.14432,1.14413,1.14413,56300001.0
2006-11-20 05:10:00,1.14417,1.14426,1.14417,1.14425,26000000.0
2006-11-20 05:11:00,1.14425,1.14425,1.14399,1.14402,108100001.0
2006-11-20 05:12:00,1.14415,1.14415,1.1441,1.1441,57300001.0
2006-11-20 05:13:00,1.14402,1.14413,1.14402,1.14408,90100001.0
2006-11-20 05:14:00,1.14412,1.14412,1.14405,1.1441,33300001.0
2006-11-20 05:15:00,1.14405,1.1441,1.14403,1.14403,87699998.0
2006-11-20 05:16:00,1.14415,1.14418,1.14405,1.14405,68900000.0
2006-11-20 05:17:00,1.14408,1.14428,1.144,1.14427,24800000.0
2006-11-20 05:18:00,1.14437,1.14441,1.14434,1.14437,83500002.0
2006-11-20 05:19:00,1.14445,1.14448,1.14445,1.14448,81200000.0
2006-11-20 05:20:00,1.14465,1.14465,1.14447,1.14451,63500000.0
2006-11-20 05:21:00,1.14443,1.14453,1.14443,1.14451,76900002.0
2006-11-20 05:22:00,1.14462,1.14468,1.1446,1.14465,71600002.0
2006-11-20 05:23:00,1.14458,1.14465,1.14455,1.14458,123600001.0
2006-11-20 05:24:00,1.14458,1.14461,1.14452,1.14454,54500000.0
2006-11-20 05:25:00,1.14452,1.14457,1.14449,1.14449,12400000.0
2006-11-20 05:26:00,1.14454,1.1446,1.14424,1.14443,164999998.0
2006-11-20 05:27:00,1.14451,1.14454,1.14451,1.14454,31200000.0
2006-11-20 05:28:00,1.14453,1.14457,1.14453,1.14457,27100001.0
2006-11-20 05:29:00,1.14455,1.14457,1.14451,1.14453,78700000.0
2006-11-20 05:30:00,1.14452,1.14456,1.14446,1.14446,131200000.0
2006-11-20 05:31:00,1.1446,1.14465,1.14452,1.1446,63799999.0
2006-11-20 05:32:00,1.14463,1.14463,1.14447,1.14457,20000000.0
2006-11-20 05:33:00,1.1444,1.14445,1.1443,1.1443,93799998.0
2006-11-20 05:34:00,1.14455,1.1446,1.14453,1.14453,69000000.0
2006-11-20 05:35:00,1.1444,1.14451,1.14433,1.14433,138800002.0
2006-11-20 05:36:00,1.1446,1.14465,1.1446,1.14465,41400001.0
2006-11-20 05:37:00,1.14455,1.14464,1.14451,1.14464,58300000.0
2006-11-20 05:38:00,1.14457,1.14459,1.14442,1.14442,15900000.0
2006-11-20 05:39:00,1.1445,1.14462,1.14448,1.14462,101400000.0
2006-11-20 05:40:00,1.14456,1.14457,1.14447,1.14452,46800000.0
2006-11-20 05:41:00,1.14455,1.14463,1.14453,1.14463,47400001.0
2006-11-20 05:42:00,1.14462,1.14462,1.14452,1.14452,26400000.0
2006-11-20 05:43:00,1.14446,1.14464,1.14446,1.14464,13500000.0
2006-11-20 05:44:00,1.14428,1.14454,1.1442,1.14451,106099999.0
2006-11-20 05:45:00,1.14433,1.1445,1.14433,1.1445,39400000.0
2006-11-20 05:46:00,1.14435,1.14459,1.14431,1.14459,30200001.0
2006-11-20 05:47:00,1.14449,1.14455,1.14436,1.14455,48700000.0
2006-11-20 05:48:00,1.14451,1.14454,1.14451,1.14454,3300000.0
2006-11-20 05:49:00,1.1445,1.14453,1.1445,1.14453,61299999.0
2006-11-20 05:50:00,1.14444,1.14458,1.14444,1.14458,141400000.0
2006-11-20 05:51:00,1.14451,1.14463,1.14447,1.14447,110800002.0
2006-11-20 05:52:00,1.1446,1.14465,1.14454,1.14454,216499999.0
2006-11-20 05:53:00,1.1445,1.14452,1.14435,1.14452,112699997.0
2006-11-20 05:54:00,1.14469,1.14469,1.14466,1.14466,8800000.0
2006-11-20 05:55:00,1.14472,1.14475,1.14442,1.14442,84700000.0
2006-11-20 05:56:00,1.14467,1.1447,1.14467,1.1447,29100000.0
2006-11-20 05:57:00,1.14463,1.14467,1.14459,1.14462,130799999.0
2006-11-20 05:58:00,1.14463,1.14471,1.14463,1.14463,88500002.0
2006-11-20 05:59:00,1.14473,1.14474,1.14471,1.14472,50599999.0
2006-11-20 06:00:00,1.14468,1.14468,1.14465,1.14468,10100000.0
2006-11-20 06:01:00,1.14456,1.1447,1.14448,1.14468,136900001.0
2006-11-20 06:02:00,1.14481,1.14484,1.14471,1.14475,31400000.0
2006-11-20 06:03:00,1.14476,1.14487,1.14476,1.14482,65900000.0
2006-11-20 06:04:00,1.14474,1.14475,1.14467,1.14467,41500000.0
2006-11-20 06:05:00,1.14479,1.14479,1.14471,1.14475,87200002.0
2006-11-20 06:06:00,1.1448,1.1448,1.14475,1.14475,106300001.0
2006-11-20 06:07:00,1.14485,1.14485,1.14475,1.14477,107900002.0
2006-11-20 06:08:00,1.14465,1.1447,1.14449,1.14465,154500003.0
2006-11-20 06:09:00,1.1448,1.1448,1.14475,1.14475,54400000.0
2006-11-20 06:10:00,1.14488,1.14488,1.1447,1.14482,58000000.0
2006-11-20 06:11:00,1.14472,1.14477,1.14466,1.14468,96800000.0
2006-11-20 06:12:00,1.14468,1.14481,1.14468,1.14477,69600000.0
2006-11-20 06:13:00,1.14489,1.14496,1.14489,1.14496,14400000.0
2006-11-20 06:14:00,1.14472,1.14481,1.1446,1.14476,115600002.0
2006-11-20 06:15:00,1.145,1.14505,1.14492,1.14505,82400001.0
2006-11-20 06:16:00,1.14499,1.14502,1.1449,1.14495,95200002.0
2006-11-20 06:17:00,1.14496,1.14511,1.14496,1.14502,52500001.0
2006-11-20 06:18:00,1.14504,1.14511,1.145,1.14508,114400001.0
2006-11-20 06:19:00,1.14523,1.14531,1.14523,1.1453,95300000.0
2006-11-20 06:20:00,1.14527,1.1453,1.14527,1.1453,107399999.0
2006-11-20 06:21:00,1.14527,1.14537,1.14523,1.14537,130899998.0
2006-11-20 06:22:00,1.14537,1.14538,1.14526,1.14538,114000003.0
2006-11-20 06:23:00,1.14536,1.14543,1.14536,1.14541,112999999.0
2006-11-20 06:24:00,1.14538,1.14538,1.14527,1.14532,76999999.0
2006-11-20 06:25:00,1.14525,1.14525,1.1451,1.1451,75000002.0
2006-11-20 06:26:00,1.1453,1.14546,1.1453,1.14535,85899999.0
2006-11-20 06:27:00,1.14541,1.14545,1.14523,1.14523,30300000.0
2006-11-20 06:28:00,1.14506,1.14539,1.14503,1.14511,89900001.0
2006-11-20 06:29:00,1.14525,1.14535,1.14525,1.1453,104900000.0
2006-11-20 06:30:00,1.14532,1.14532,1.14532,1.14532,800000.0
2006-11-20 06:31:00,1.14507,1.14546,1.14507,1.14534,87100002.0
2006-11-20 06:32:00,1.1453,1.1453,1.1453,1.1453,43000000.0
2006-11-20 06:33:00,1.14526,1.14526,1.14511,1.14511,75200000.0
2006-11-20 06:34:00,1.1452,1.14537,1.1452,1.14537,93900002.0
2006-11-20 06:35:00,1.14535,1.14545,1.14535,1.14535,110600002.0
2006-11-20 06:36:00,1.14533,1.14533,1.14533,1.14533,3200000.0
2006-11-20 06:37:00,1.14538,1.14538,1.14527,1.14531,102799999.0
2006-11-20 06:38:00,1.14541,1.14541,1.14536,1.14538,29500000.0
2006-11-20 06:39:00,1.14535,1.14538,1.14529,1.14538,15600000.0
2006-11-20 06:40:00,1.14545,1.14545,1.14535,1.14543,86000000.0
2006-11-20 06:41:00,1.1454,1.14542,1.14533,1.1454,101000002.0
2006-11-20 06:42:00,1.14538,1.14538,1.14526,1.14531,89900001.0
2006-11-20 06:43:00,1.14524,1.14538,1.14524,1.14538,65299999.0
2006-11-20 06:44:00,1.1453,1.14533,1.14525,1.14525,93400002.0
2006-11-20 06:45:00,1.14518,1.14537,1.14518,1.14527,44400001.0
2006-11-20 06:46:00,1.14538,1.14538,1.14533,1.14533,18300000.0
2006-11-20 06:47:00,1.14511,1.14548,1.14511,1.14526,83400001.0
2006-11-20 06:48:00,1.14538,1.14549,1.14532,1.14549,106100002.0
2006-11-20 06:49:00,1.14543,1.14543,1.14537,1.14537,76900001.0
2006-11-20 06:50:00,1.14538,1.14538,1.1453,1.14538,69500001.0
2006-11-20 06:51:00,1.14538,1.1454,1.1451,1.1454,21500000.0
2006-11-20 06:52:00,1.14518,1.14533,1.14513,1.14515,109300000.0
2006-11-20 06:53:00,1.14539,1.14539,1.14531,1.14531,6000000.0
2006-11-20 06:54:00,1.14534,1.14536,1.14534,1.14536,57399999.0
2006-11-20 06:55:00,1.14548,1.14548,1.14546,1.14548,26600000.0
2006-11-20 06:56:00,1.14552,1.14558,1.1454,1.14546,78400001.0
2006-11-20 06:57:00,1.14554,1.14554,1.14551,1.14551,21599999.0
2006-11-20 06:58:00,1.1456,1.1456,1.1456,1.1456,25800000.0
2006-11-20 06:59:00,1.1455,1.14565,1.1455,1.1456,168099999.0
2006-11-20 07:00:00,1.14556,1.14569,1.14556,1.14564,132100002.0
2006-11-20 07:01:00,1.14572,1.14572,1.14555,1.14561,47699999.0
2006-11-20 07:02:00,1.1457,1.1457,1.14562,1.14562,11000000.0
2006-11-20 07:03:00,1.14569,1.14569,1.14558,1.14568,84699999.0
2006-11-20 07:04:00,1.14565,1.1457,1.1456,1.1457,91200001.0
2006-11-20 07:05:00,1.14548,1.14596,1.14548,1.1459,161800000.0
2006-11-20 07:06:00,1.14575,1.14575,1.14565,1.1457,70300000.0
2006-11-20 07:07:00,1.14549,1.14575,1.14549,1.14568,71900000.0
2006-11-20 07:08:00,1.14572,1.14576,1.14569,1.14572,49200000.0
2006-11-20 07:09:00,1.14565,1.14575,1.14565,1.1457,86099998.0
2006-11-20 07:10:00,1.1457,1.14573,1.1457,1.14573,33500000.0
2006-11-20 07:11:00,1.14562,1.14566,1.14562,1.14566,16700000.0
2006-11-20 07:12:00,1.14564,1.14571,1.1456,1.1456,17700000.0
2006-11-20 07:13:00,1.14553,1.14563,1.14534,1.14563,153800004.0
2006-11-20 07:14:00,1.14553,1.14562,1.1455,1.14562,52699998.0
2006-11-20 07:15:00,1.14567,1.14573,1.14567,1.1457,107600002.0
2006-11-20 07:16:00,1.1457,1.14575,1.1456,1.14565,105599999.0
2006-11-20 07:17:00,1.1456,1.14574,1.14556,1.14557,133799999.0
2006-11-20 07:18:00,1.14565,1.14586,1.14565,1.14586,123699998.0
2006-11-20 07:19:00,1.14585,1.1459,1.14585,1.1459,59899999.0
2006-11-20 07:20:00,1.1457,1.1457,1.14565,1.14565,29800000.0
2006-11-20 07:21:00,1.14547,1.14555,1.14545,1.1455,75500000.0
2006-11-20 07:22:00,1.14545,1.1455,1.14545,1.1455,73700003.0
2006-11-20 07:23:00,1.1455,1.14553,1.14546,1.14551,54600000.0
2006-11-20 07:24:00,1.14549,1.14549,1.14548,1.14548,14300000.0
2006-11-20 07:25:00,1.14546,1.14566,1.1454,1.14548,82899998.0
2006-11-20 07:26:00,1.1456,1.14562,1.14555,1.14555,40900000.0
2006-11-20 07:27:00,1.14528,1.1457,1.14527,1.14537,129100001.0
2006-11-20 07:28:00,1.14554,1.1457,1.14552,1.14552,133100001.0
2006-11-20 07:29:00,1.1454,1.14552,1.1454,1.14552,36000000.0
2006-11-20 07:30:00,1.14542,1.14542,1.14538,1.14538,7700000.0
2006-11-20 07:31:00,1.14541,1.14552,1.14538,1.14542,64999999.0
2006-11-20 07:32:00,1.14549,1.14549,1.14546,1.14546,39100002.0
2006-11-20 07:33:00,1.1455,1.14552,1.14545,1.1455,77299999.0
2006-11-20 07:34:00,1.14554,1.14559,1.14545,1.14545,128000001.0
2006-11-20 07:35:00,1.14535,1.14545,1.14535,1.1454,63800001.0
2006-11-20 07:36:00,1.14538,1.14543,1.14529,1.14531,82700001.0
2006-11-20 07:37:00,1.14532,1.14538,1.1453,1.14538,33000000.0
2006-11-20 07:38:00,1.14545,1.14545,1.14535,1.1454,23400000.0
2006-11-20 07:39:00,1.14535,1.1454,1.14535,1.14537,88000001.0
2006-11-20 07:40:00,1.14535,1.1454,1.14535,1.14538,80600000.0
2006-11-20 07:41:00,1.14532,1.14532,1.14528,1.14528,51999998.0
2006-11-20 07:42:00,1.14527,1.14542,1.14527,1.14542,77899999.0
2006-11-20 07:43:00,1.14556,1.14556,1.14554,1.14554,57799999.0
2006-11-20 07:44:00,1.14568,1.14568,1.14554,1.14558,95400002.0
2006-11-20 07:45:00,1.14542,1.14557,1.14542,1.14555,97500002.0
2006-11-20 07:46:00,1.14547,1.1455,1.14547,1.1455,11100000.0
2006-11-20 07:47:00,1.14545,1.1455,1.14545,1.1455,47400002.0
2006-11-20 07:48:00,1.14525,1.14539,1.14525,1.14531,66100002.0
2006-11-20 07:49:00,1.1455,1.14554,1.14537,1.14542,115699997.0
2006-11-20 07:50:00,1.14517,1.1454,1.14509,1.14521,48100000.0
2006-11-20 07:51:00,1.1454,1.14542,1.14535,1.14535,148700001.0
2006-11-20 07:52:00,1.14538,1.14538,1.14529,1.14533,75500001.0
2006-11-20 07:53:00,1.1454,1.1454,1.1454,1.1454,72800002.0
2006-11-20 07:54:00,1.1454,1.14545,1.14535,1.14535,82700001.0
2006-11-20 07:55:00,1.14542,1.14547,1.14526,1.14542,122300002.0
2006-11-20 07:56:00,1.1453,1.14542,1.14529,1.14537,70900001.0
2006-11-20 07:57:00,1.14539,1.14542,1.14534,1.14535,88200001.0
2006-11-20 07:58:00,1.1454,1.1454,1.14533,1.1454,50800002.0
2006-11-20 07:59:00,1.14535,1.14542,1.14535,1.1454,47200002.0
2006-11-20 08:00:00,1.14535,1.14545,1.14535,1.14545,76500001.0
2006-11-20 08:01:00,1.14535,1.14545,1.14535,1.14545,36800001.0
2006-11-20 08:02:00,1.14532,1.14539,1.14523,1.14523,84800000.0
2006-11-20 08:03:00,1.14519,1.14533,1.14519,1.14533,115000001.0
2006-11-20 08:04:00,1.14529,1.14537,1.14523,1.14531,163600000.0
2006-11-20 08:05:00,1.14529,1.14529,1.1452,1.14528,139399999.0
2006-11-20 08:06:00,1.1453,1.1453,1.14528,1.14528,75499999.0
2006-11-20 08:07:00,1.14519,1.14519,1.14509,1.14512,63500000.0
2006-11-20 08:08:00,1.14513,1.14513,1.1451,1.1451,44800001.0
2006-11-20 08:09:00,1.14515,1.14515,1.14502,1.14502,109800000.0
2006-11-20 08:10:00,1.1451,1.14515,1.145,1.14515,102000001.0
2006-11-20 08:11:00,1.14512,1.14515,1.14503,1.14515,78600002.0
2006-11-20 08:12:00,1.14519,1.14519,1.14516,1.14516,33600001.0
2006-11-20 08:13:00,1.14523,1.14527,1.14515,1.14515,27000000.0
2006-11-20 08:14:00,1.14515,1.14525,1.14515,1.1452,14500000.0
2006-11-20 08:15:00,1.1451,1.14513,1.14505,1.14505,95299999.0
2006-11-20 08:16:00,1.14514,1.14514,1.14511,1.14511,27900000.0
2006-11-20 08:17:00,1.1452,1.1452,1.14515,1.14517,44600000.0
2006-11-20 08:18:00,1.1452,1.1452,1.14512,1.14517,64300000.0
2006-11-20 08:19:00,1.14507,1.1452,1.14504,1.1452,50200001.0
2006-11-20 08:20:00,1.1452,1.1452,1.1452,1.1452,91400001.0
2006-11-20 08:21:00,1.14525,1.14525,1.14515,1.1452,56400001.0
2006-11-20 08:22:00,1.1452,1.14522,1.14518,1.1452,40699999.0
2006-11-20 08:23:00,1.1452,1.14525,1.14515,1.1452,111700002.0
2006-11-20 08:24:00,1.14515,1.14515,1.14503,1.14503,83800001.0
2006-11-20 08:25:00,1.14488,1.14511,1.14486,1.14506,71400000.0
2006-11-20 08:26:00,1.14504,1.14511,1.14504,1.14511,8000000.0
2006-11-20 08:27:00,1.14487,1.14501,1.14473,1.14483,132100002.0
2006-11-20 08:28:00,1.14507,1.14513,1.145,1.14513,92800001.0
2006-11-20 08:29:00,1.1451,1.1451,1.145,1.145,40600000.0
2006-11-20 08:30:00,1.14503,1.14513,1.14503,1.1451,15200000.0
2006-11-20 08:31:00,1.14513,1.14513,1.14505,1.1451,79000000.0
2006-11-20 08:32:00,1.14515,1.14515,1.14502,1.1451,88100000.0
2006-11-20 08:33:00,1.14505,1.14515,1.145,1.14508,73100001.0
2006-11-20 08:34:00,1.145,1.14505,1.14495,1.14505,37500000.0
2006-11-20 08:35:00,1.14507,1.14507,1.14495,1.14503,86900000.0
2006-11-20 08:36:00,1.14498,1.14505,1.14492,1.14505,55900000.0
2006-11-20 08:37:00,1.14496,1.14502,1.14494,1.145,83299999.0
2006-11-20 08:38:00,1.14478,1.14498,1.14477,1.14498,91100000.0
2006-11-20 08:39:00,1.14494,1.14502,1.14494,1.14495,62300000.0
2006-11-20 08:40:00,1.14483,1.14487,1.14469,1.14469,96599999.0
2006-11-20 08:41:00,1.1449,1.14495,1.1448,1.1448,30100000.0
2006-11-20 08:42:00,1.14483,1.14488,1.14483,1.14484,114299999.0
2006-11-20 08:43:00,1.14485,1.14485,1.14473,1.14475,69000000.0
2006-11-20 08:44:00,1.14485,1.14485,1.14485,1.14485,17500000.0
2006-11-20 08:45:00,1.14475,1.14475,1.14463,1.14463,161600001.0
2006-11-20 08:46:00,1.14453,1.14453,1.14435,1.14435,68000002.0
2006-11-20 08:47:00,1.14433,1.14433,1.14416,1.14422,45500000.0
2006-11-20 08:48:00,1.1443,1.1443,1.14425,1.14425,12000000.0
2006-11-20 08:49:00,1.14434,1.14441,1.14434,1.14441,20900000.0
2006-11-20 08:50:00,1.14405,1.14421,1.14397,1.14419,115199999.0
2006-11-20 08:51:00,1.14432,1.14432,1.14399,1.14399,103000001.0
2006-11-20 08:52:00,1.14397,1.14411,1.14397,1.14411,36500000.0
2006-11-20 08:53:00,1.14412,1.14421,1.14409,1.14409,130400001.0
2006-11-20 08:54:00,1.14404,1.14408,1.14404,1.14408,124899999.0
2006-11-20 08:55:00,1.144,1.14405,1.14392,1.14405,79200001.0
2006-11-20 08:56:00,1.144,1.14405,1.144,1.14405,90000001.0
2006-11-20 08:57:00,1.14403,1.14415,1.14401,1.14403,93300001.0
2006-11-20 08:58:00,1.14409,1.14414,1.14397,1.14402,118400000.0
2006-11-20 08:59:00,1.14395,1.14395,1.14388,1.14389,69200001.0
2006-11-20 09:00:00,1.14381,1.14394,1.14381,1.14385,48800000.0
2006-11-20 09:01:00,1.14381,1.14381,1.14379,1.14379,34299999.0
2006-11-20 09:02:00,1.14382,1.14392,1.14382,1.14387,62300001.0
2006-11-20 09:03:00,1.1438,1.14396,1.14364,1.14367,94200001.0
2006-11-20 09:04:00,1.14393,1.14402,1.14393,1.14399,80699999.0
2006-11-20 09:05:00,1.14397,1.14397,1.14388,1.14388,26300001.0
2006-11-20 09:06:00,1.14375,1.14404,1.14373,1.14393,79000000.0
2006-11-20 09:07:00,1.14393,1.14406,1.14392,1.14406,44699999.0
2006-11-20 09:08:00,1.1441,1.14415,1.14407,1.14415,75500001.0
2006-11-20 09:09:00,1.14413,1.14417,1.14411,1.14416,140800001.0
2006-11-20 09:10:00,1.1441,1.1441,1.14407,1.14407,24800000.0
2006-11-20 09:11:00,1.14403,1.14413,1.14403,1.1441,69699998.0
2006-11-20 09:12:00,1.14413,1.14415,1.14413,1.14415,6400000.0
2006-11-20 09:13:00,1.1441,1.1441,1.14405,1.14405,5100000.0
2006-11-20 09:14:00,1.14404,1.14427,1.14404,1.14412,142800000.0
2006-11-20 09:15:00,1.14419,1.14424,1.14418,1.14418,60200000.0
2006-11-20 09:16:00,1.14423,1.14424,1.14423,1.14424,3400000.0
2006-11-20 09:17:00,1.14425,1.14428,1.14417,1.14417,45100000.0
2006-11-20 09:18:00,1.1441,1.14426,1.1441,1.14426,38300000.0
2006-11-20 09:19:00,1.14424,1.14431,1.14418,1.14418,112200000.0
2006-11-20 09:20:00,1.14426,1.14426,1.14405,1.14419,122700000.0
2006-11-20 09:21:00,1.14422,1.14422,1.14401,1.14406,113900002.0
2006-11-20 09:22:00,1.14417,1.1442,1.14417,1.1442,8800000.0
2006-11-20 09:23:00,1.14423,1.14433,1.14423,1.14433,127200002.0
2006-11-20 09:24:00,1.14432,1.14432,1.14414,1.14414,123600002.0
2006-11-20 09:25:00,1.14419,1.14422,1.1441,1.14418,83800001.0
2006-11-20 09:26:00,1.1442,1.1442,1.1442,1.1442,34300000.0
2006-11-20 09:27:00,1.1442,1.14425,1.1442,1.1442,37799999.0
2006-11-20 09:28:00,1.14425,1.14425,1.14417,1.1442,23700000.0
2006-11-20 09:29:00,1.14417,1.1443,1.14417,1.14427,18700000.0
2006-11-20 09:30:00,1.1442,1.14431,1.1442,1.1442,95700000.0
2006-11-20 09:31:00,1.1442,1.1442,1.1442,1.1442,11200000.0
2006-11-20 09:32:00,1.14415,1.1442,1.14415,1.1442,83600001.0
2006-11-20 09:33:00,1.1442,1.1442,1.1442,1.1442,14400000.0
2006-11-20 09:34:00,1.14413,1.14413,1.1441,1.14413,28600000.0
2006-11-20 09:35:00,1.14411,1.14422,1.14411,1.14422,51400001.0
2006-11-20 09:36:00,1.1442,1.14422,1.14407,1.14422,74600001.0
2006-11-20 09:37:00,1.1441,1.14419,1.14406,1.14406,41600000.0
2006-11-20 09:38:00,1.14412,1.14424,1.1441,1.1442,99700001.0
2006-11-20 09:39:00,1.14422,1.1443,1.14419,1.14427,127500000.0
2006-11-20 09:40:00,1.14425,1.1443,1.14425,1.1443,5600000.0
2006-11-20 09:41:00,1.14418,1.14428,1.14418,1.14424,112700000.0
2006-11-20 09:42:00,1.14435,1.14435,1.14427,1.14435,31200000.0
2006-11-20 09:43:00,1.14427,1.1443,1.14422,1.14422,81700002.0
2006-11-20 09:44:00,1.1441,1.1441,1.14403,1.14403,83900000.0
2006-11-20 09:45:00,1.14394,1.14407,1.14394,1.14402,61500002.0
2006-11-20 09:46:00,1.14402,1.14409,1.14378,1.14388,106400000.0
2006-11-20 09:47:00,1.14382,1.14394,1.14382,1.1439,126700002.0
2006-11-20 09:48:00,1.1439,1.1439,1.14388,1.14388,65199998.0
2006-11-20 09:49:00,1.14388,1.14388,1.14384,1.14384,55300000.0
2006-11-20 09:50:00,1.14375,1.1438,1.14375,1.1438,23199999.0
2006-11-20 09:51:00,1.14377,1.14378,1.14332,1.14363,165600001.0
2006-11-20 09:52:00,1.1437,1.14378,1.14369,1.1437,98299999.0
2006-11-20 09:53:00,1.14372,1.14387,1.14367,1.14387,50400000.0
2006-11-20 09:54:00,1.1439,1.1439,1.14383,1.14385,47500000.0
2006-11-20 09:55:00,1.1439,1.14395,1.14385,1.14395,77700001.0
2006-11-20 09:56:00,1.14391,1.14395,1.1438,1.1438,89299999.0
2006-11-20 09:57:00,1.14382,1.14394,1.14381,1.14385,50300000.0
2006-11-20 09:58:00,1.14387,1.14387,1.14383,1.14383,29200000.0
2006-11-20 09:59:00,1.1438,1.14385,1.1438,1.14382,84100000.0
2006-11-20 10:00:00,1.14375,1.1438,1.14375,1.1438,77500000.0
2006-11-20 10:01:00,1.14377,1.14386,1.14377,1.14382,101400000.0
2006-11-20 10:02:00,1.14378,1.14379,1.14357,1.14374,96699999.0
2006-11-20 10:03:00,1.14385,1.14385,1.14375,1.14375,95500000.0
2006-11-20 10:04:00,1.14382,1.14382,1.14366,1.1438,58700000.0
2006-11-20 10:05:00,1.14383,1.14383,1.14374,1.14374,12000000.0
2006-11-20 10:06:00,1.14379,1.14382,1.1437,1.14377,27000000.0
2006-11-20 10:07:00,1.14361,1.14377,1.14361,1.14377,46200001.0
2006-11-20 10:08:00,1.14388,1.14388,1.14388,1.14388,10200000.0
2006-11-20 10:09:00,1.14384,1.14384,1.14374,1.14378,36900000.0
2006-11-20 10:10:00,1.14378,1.14385,1.14378,1.14384,77100002.0
2006-11-20 10:11:00,1.14367,1.14381,1.14355,1.14372,54200000.0
2006-11-20 10:12:00,1.14383,1.14395,1.14383,1.14388,85000001.0
2006-11-20 10:13:00,1.14378,1.14384,1.14376,1.14384,74300002.0
2006-11-20 10:14:00,1.14376,1.14377,1.14366,1.14377,50000000.0
2006-11-20 10:15:00,1.14391,1.14403,1.14379,1.14379,132999999.0
2006-11-20 10:16:00,1.14379,1.14405,1.14379,1.1439,129100002.0
2006-11-20 10:17:00,1.14395,1.14395,1.14376,1.1439,128200000.0
2006-11-20 10:18:00,1.14397,1.14405,1.14395,1.14395,144800000.0
2006-11-20 10:19:00,1.14395,1.14402,1.14395,1.14395,126000002.0
2006-11-20 10:20:00,1.14395,1.14404,1.14386,1.14404,63300001.0
2006-11-20 10:21:00,1.14392,1.144,1.14374,1.14394,87900000.0
2006-11-20 10:22:00,1.14385,1.14403,1.14385,1.144,134400001.0
2006-11-20 10:23:00,1.14398,1.14398,1.14389,1.14394,52400001.0
2006-11-20 10:24:00,1.144,1.144,1.14378,1.14396,142999998.0
2006-11-20 10:25:00,1.144,1.14405,1.14392,1.144,141399998.0
2006-11-20 10:26:00,1.14398,1.14398,1.14388,1.14389,81299999.0
2006-11-20 10:27:00,1.14403,1.14403,1.144,1.144,8800000.0
2006-11-20 10:28:00,1.14393,1.14397,1.14381,1.14386,101800000.0
2006-11-20 10:29:00,1.14385,1.14395,1.14383,1.14387,124700002.0
2006-11-20 10:30:00,1.14386,1.14392,1.14386,1.14391,29000000.0
2006-11-20 10:31:00,1.14398,1.14398,1.14392,1.14392,49500000.0
2006-11-20 10:32:00,1.1439,1.1439,1.14382,1.1439,27200000.0
2006-11-20 10:33:00,1.14393,1.14399,1.14393,1.14399,55200001.0
2006-11-20 10:34:00,1.14397,1.14405,1.14395,1.144,182499998.0
2006-11-20 10:35:00,1.14392,1.14405,1.14392,1.144,114800000.0
2006-11-20 10:36:00,1.14405,1.14405,1.14392,1.144,138399998.0
2006-11-20 10:37:00,1.14395,1.14398,1.14393,1.14398,85900000.0
2006-11-20 10:38:00,1.144,1.14425,1.144,1.14412,108900000.0
2006-11-20 10:39:00,1.14417,1.14417,1.14403,1.14403,131300000.0
2006-11-20 10:40:00,1.14391,1.14407,1.14391,1.14391,81800001.0
2006-11-20 10:41:00,1.14399,1.14408,1.14396,1.14396,56599999.0
2006-11-20 10:42:00,1.14402,1.14412,1.14401,1.14412,44100000.0
2006-11-20 10:43:00,1.14414,1.14414,1.14404,1.1441,81500001.0
2006-11-20 10:44:00,1.14397,1.14409,1.14349,1.14352,119800001.0
2006-11-20 10:45:00,1.14402,1.14402,1.14389,1.14396,108599998.0
2006-11-20 10:46:00,1.14395,1.14395,1.14379,1.14382,59100001.0
2006-11-20 10:47:00,1.14377,1.14388,1.14377,1.14388,22500000.0
2006-11-20 10:48:00,1.14388,1.14389,1.1436,1.1436,116400000.0
2006-11-20 10:49:00,1.14362,1.14365,1.1435,1.14365,55900000.0
2006-11-20 10:50:00,1.1436,1.14362,1.14346,1.14362,126399997.0
2006-11-20 10:51:00,1.14363,1.14373,1.14359,1.14373,150099999.0
2006-11-20 10:52:00,1.14368,1.1437,1.14362,1.14362,25500000.0
2006-11-20 10:53:00,1.14375,1.14382,1.14375,1.14376,42100000.0
2006-11-20 10:54:00,1.14382,1.14393,1.14381,1.14393,50500000.0
2006-11-20 10:55:00,1.1439,1.1439,1.14376,1.14376,82099999.0
2006-11-20 10:56:00,1.14374,1.14387,1.14373,1.14387,66000001.0
2006-11-20 10:57:00,1.14385,1.14401,1.14385,1.1439,86600000.0
2006-11-20 10:58:00,1.144,1.14405,1.14392,1.144,184100002.0
2006-11-20 10:59:00,1.14423,1.14453,1.14423,1.14453,67800001.0
2006-11-20 11:00:00,1.14452,1.14452,1.14425,1.1443,125100001.0
2006-11-20 11:01:00,1.14428,1.14436,1.14416,1.14435,80500001.0
2006-11-20 11:02:00,1.1444,1.1444,1.14435,1.1444,52500000.0
2006-11-20 11:03:00,1.14442,1.14446,1.14431,1.14446,142900002.0
2006-11-20 11:04:00,1.14442,1.14442,1.14427,1.1443,129699999.0
2006-11-20 11:05:00,1.14428,1.1443,1.14428,1.1443,70200000.0
2006-11-20 11:06:00,1.1443,1.1443,1.14425,1.1443,75100000.0
2006-11-20 11:07:00,1.1443,1.1443,1.14422,1.14422,15600000.0
2006-11-20 11:08:00,1.14428,1.14437,1.1442,1.14437,68900000.0
2006-11-20 11:09:00,1.14431,1.14439,1.14431,1.14439,83500002.0
2006-11-20 11:10:00,1.14443,1.14456,1.14443,1.14456,30500000.0
2006-11-20 11:11:00,1.14458,1.14465,1.14453,1.14465,241900001.0
2006-11-20 11:12:00,1.1446,1.14465,1.14455,1.1446,236600000.0
2006-11-20 11:13:00,1.14458,1.14458,1.1445,1.14453,108600001.0
2006-11-20 11:14:00,1.14453,1.14458,1.14445,1.14445,123400001.0
2006-11-20 11:15:00,1.14444,1.14458,1.14441,1.1445,161999999.0
2006-11-20 11:16:00,1.14448,1.14448,1.14438,1.14447,213599999.0
2006-11-20 11:17:00,1.14441,1.14448,1.14432,1.14448,69400001.0
2006-11-20 11:18:00,1.1445,1.1446,1.1445,1.1446,102000000.0
2006-11-20 11:19:00,1.14462,1.14466,1.14416,1.14436,60800000.0
2006-11-20 11:20:00,1.14473,1.14476,1.14458,1.14458,129700002.0
2006-11-20 11:21:00,1.1447,1.14478,1.14463,1.14465,96399999.0
2006-11-20 11:22:00,1.14468,1.14468,1.14467,1.14467,27800000.0
2006-11-20 11:23:00,1.14462,1.14483,1.14462,1.14483,72100001.0
2006-11-20 11:24:00,1.14474,1.1448,1.14474,1.14474,38300000.0
2006-11-20 11:25:00,1.14473,1.14473,1.14456,1.14461,128699999.0
2006-11-20 11:26:00,1.14467,1.14479,1.14445,1.14445,141000002.0
2006-11-20 11:27:00,1.14462,1.14469,1.14458,1.14467,111900000.0
2006-11-20 11:28:00,1.14469,1.14472,1.1446,1.14462,79199998.0
2006-11-20 11:29:00,1.14457,1.14476,1.14457,1.1447,64399999.0
2006-11-20 11:30:00,1.14484,1.14494,1.14484,1.1449,127900000.0
2006-11-20 11:31:00,1.1449,1.14493,1.14483,1.14488,37200000.0
2006-11-20 11:32:00,1.14486,1.14486,1.14465,1.14472,119100001.0
2006-11-20 11:33:00,1.14463,1.14467,1.14457,1.14458,107700001.0
2006-11-20 11:34:00,1.14442,1.14442,1.14372,1.14372,100700001.0
2006-11-20 11:35:00,1.14368,1.14368,1.14357,1.14363,95700001.0
2006-11-20 11:36:00,1.14376,1.14384,1.14373,1.14375,119700001.0
2006-11-20 11:37:00,1.14375,1.14383,1.14375,1.14375,42100000.0
2006-11-20 11:38:00,1.14376,1.14392,1.14376,1.14392,61199999.0
2006-11-20 11:39:00,1.1439,1.14392,1.14385,1.14392,120299999.0
2006-11-20 11:40:00,1.14386,1.14386,1.1437,1.14386,132899997.0
2006-11-20 11:41:00,1.1439,1.1439,1.14367,1.14376,125599999.0
2006-11-20 11:42:00,1.14378,1.14382,1.14371,1.14374,250100000.0
2006-11-20 11:43:00,1.14377,1.14377,1.14366,1.14367,95499999.0
2006-11-20 11:44:00,1.14338,1.14357,1.14338,1.14355,110700003.0
2006-11-20 11:45:00,1.1436,1.14363,1.14349,1.14363,90200001.0
2006-11-20 11:46:00,1.14367,1.14369,1.14353,1.1436,94899998.0
2006-11-20 11:47:00,1.14355,1.14372,1.14355,1.14356,36300000.0
2006-11-20 11:48:00,1.14355,1.1436,1.14355,1.14355,121900002.0
2006-11-20 11:49:00,1.14352,1.1437,1.14352,1.14362,92399999.0
2006-11-20 11:50:00,1.14331,1.14351,1.14291,1.14351,213500000.0
2006-11-20 11:51:00,1.14357,1.14358,1.14341,1.14341,79200000.0
2006-11-20 11:52:00,1.1435,1.14355,1.14345,1.14348,141599999.0
2006-11-20 11:53:00,1.14343,1.14349,1.14337,1.14337,99900001.0
2006-11-20 11:54:00,1.14349,1.14349,1.14344,1.14348,49099999.0
2006-11-20 11:55:00,1.14357,1.14357,1.14341,1.14343,78800000.0
2006-11-20 11:56:00,1.14352,1.14354,1.14341,1.14352,163500000.0
2006-11-20 11:57:00,1.14348,1.14352,1.14341,1.14344,126600001.0
2006-11-20 11:58:00,1.14346,1.14356,1.14346,1.14351,124600001.0
2006-11-20 11:59:00,1.14358,1.14383,1.14353,1.14383,101000000.0
2006-11-20 12:00:00,1.14392,1.14392,1.14373,1.14373,83100001.0
2006-11-20 12:01:00,1.1437,1.1437,1.14362,1.14365,45600000.0
2006-11-20 12:02:00,1.14362,1.14363,1.14357,1.14357,34500000.0
2006-11-20 12:03:00,1.14357,1.1436,1.14353,1.14353,131100002.0
2006-11-20 12:04:00,1.14356,1.14356,1.14341,1.14348,46700000.0
2006-11-20 12:05:00,1.14348,1.14348,1.14336,1.14341,69800000.0
2006-11-20 12:06:00,1.14347,1.14351,1.14337,1.14337,64399998.0
2006-11-20 12:07:00,1.14346,1.14347,1.14326,1.14347,170799999.0
2006-11-20 12:08:00,1.14342,1.14345,1.14331,1.14345,130999999.0
2006-11-20 12:09:00,1.1434,1.14347,1.14331,1.14347,109500003.0
2006-11-20 12:10:00,1.14347,1.14354,1.14339,1.14354,36000000.0
2006-11-20 12:11:00,1.14345,1.14355,1.14345,1.14352,156900001.0
2006-11-20 12:12:00,1.14347,1.14367,1.14337,1.14337,150900003.0
2006-11-20 12:13:00,1.14325,1.14342,1.14325,1.1433,190700004.0
2006-11-20 12:14:00,1.1433,1.14332,1.14325,1.14325,51099999.0
2006-11-20 12:15:00,1.14325,1.14335,1.14325,1.14335,69200000.0
2006-11-20 12:16:00,1.1433,1.14335,1.14325,1.1433,73100001.0
2006-11-20 12:17:00,1.14328,1.14336,1.14326,1.14327,80400001.0
2006-11-20 12:18:00,1.14328,1.14328,1.14321,1.14321,101700000.0
2006-11-20 12:19:00,1.1433,1.14332,1.1433,1.1433,64800000.0
2006-11-20 12:20:00,1.14332,1.14342,1.14332,1.14335,129800002.0
2006-11-20 12:21:00,1.14334,1.14347,1.14329,1.14333,97200000.0
2006-11-20 12:22:00,1.14329,1.14329,1.14316,1.14329,66500000.0
2006-11-20 12:23:00,1.14333,1.14333,1.14318,1.14327,61400001.0
2006-11-20 12:24:00,1.1433,1.1433,1.14325,1.14325,11900000.0
2006-11-20 12:25:00,1.14327,1.14335,1.14325,1.1433,144500000.0
2006-11-20 12:26:00,1.14335,1.14335,1.14328,1.14328,124200001.0
2006-11-20 12:27:00,1.14331,1.14338,1.14328,1.14338,174600003.0
2006-11-20 12:28:00,1.14327,1.1433,1.14322,1.1433,146900000.0
2006-11-20 12:29:00,1.1433,1.14338,1.14328,1.14328,128699998.0
2006-11-20 12:30:00,1.14325,1.1433,1.14325,1.1433,5600000.0
2006-11-20 12:31:00,1.14325,1.14338,1.14325,1.14338,91000000.0
2006-11-20 12:32:00,1.1433,1.14339,1.14322,1.14322,78300000.0
2006-11-20 12:33:00,1.14329,1.14342,1.14329,1.14336,88000001.0
2006-11-20 12:34:00,1.14334,1.14342,1.14328,1.14328,71699998.0
2006-11-20 12:35:00,1.14342,1.14342,1.14327,1.14327,20700000.0
2006-11-20 12:36:00,1.14327,1.14327,1.14325,1.14325,22300001.0
2006-11-20 12:37:00,1.14333,1.14342,1.14333,1.14333,118699999.0
2006-11-20 12:38:00,1.14336,1.14336,1.14336,1.14336,11200000.0
2006-11-20 12:39:00,1.14343,1.14343,1.14331,1.14332,88700001.0
2006-11-20 12:40:00,1.14332,1.14332,1.14315,1.14329,96200002.0
2006-11-20 12:41:00,1.1433,1.1433,1.14328,1.1433,111300002.0
2006-11-20 12:42:00,1.14328,1.14328,1.14321,1.14328,84200000.0
2006-11-20 12:43:00,1.14323,1.14329,1.1432,1.14329,76700000.0
2006-11-20 12:44:00,1.14327,1.14335,1.14325,1.1433,58100001.0
2006-11-20 12:45:00,1.1433,1.14335,1.1432,1.1433,40200001.0
2006-11-20 12:46:00,1.14323,1.14331,1.14322,1.14322,84400000.0
2006-11-20 12:47:00,1.14318,1.14318,1.14312,1.14312,63999998.0
2006-11-20 12:48:00,1.14328,1.14331,1.14317,1.1433,51100002.0
2006-11-20 12:49:00,1.14318,1.14325,1.14315,1.14325,70900001.0
2006-11-20 12:50:00,1.14326,1.14344,1.14326,1.14343,21900000.0
2006-11-20 12:51:00,1.14335,1.14335,1.14325,1.14332,77199999.0
2006-11-20 12:52:00,1.14326,1.14326,1.1432,1.14323,54699999.0
2006-11-20 12:53:00,1.1432,1.1432,1.14299,1.14302,29600000.0
2006-11-20 12:54:00,1.14323,1.14323,1.14317,1.14317,30800000.0
2006-11-20 12:55:00,1.14312,1.14316,1.14312,1.14314,81000001.0
2006-11-20 12:56:00,1.1432,1.14325,1.14315,1.1432,184500004.0
2006-11-20 12:57:00,1.14322,1.14329,1.14321,1.14329,51400001.0
2006-11-20 12:58:00,1.14321,1.14321,1.14315,1.14316,13300000.0
2006-11-20 12:59:00,1.14342,1.14342,1.14313,1.1434,119999999.0
2006-11-20 13:00:00,1.14312,1.14318,1.14307,1.14307,174399998.0
2006-11-20 13:02:00,1.1445,1.1446,1.1445,1.1446,112000002.0
2006-11-20 13:04:00,1.14305,1.14319,1.14305,1.14315,112000002.0
2006-11-20 13:05:00,1.14319,1.1432,1.14307,1.14313,66600001.0
2006-11-20 13:06:00,1.14323,1.14334,1.14323,1.1433,36600000.0
2006-11-20 13:07:00,1.14332,1.14332,1.14314,1.14315,129100003.0
2006-11-20 13:08:00,1.1432,1.14325,1.14315,1.1432,118099998.0
2006-11-20 13:09:00,1.14317,1.14323,1.14315,1.14323,86599999.0
2006-11-20 13:10:00,1.1432,1.1432,1.14315,1.14318,59490000.0
2006-11-20 13:11:00,1.1432,1.1432,1.14316,1.14319,58800000.0
2006-11-20 13:12:00,1.14317,1.14317,1.14317,1.14317,35599998.0
2006-11-20 13:13:00,1.14317,1.1432,1.14317,1.1432,46400000.0
2006-11-20 13:14:00,1.1432,1.1432,1.1432,1.1432,47999999.0
2006-11-20 13:15:00,1.14315,1.14325,1.14315,1.14325,85599999.0
2006-11-20 13:16:00,1.14318,1.14318,1.14318,1.14318,5800000.0
2006-11-20 13:17:00,1.14319,1.14323,1.14316,1.1432,62100000.0
2006-11-20 13:18:00,1.14325,1.14325,1.14322,1.14322,32499999.0
2006-11-20 13:19:00,1.14316,1.14319,1.14309,1.14319,123700001.0
2006-11-20 13:20:00,1.14323,1.14336,1.14323,1.14336,82399999.0
2006-11-20 13:21:00,1.14333,1.14333,1.14327,1.14327,46400000.0
2006-11-20 13:22:00,1.14312,1.14325,1.14312,1.1432,132700002.0
2006-11-20 13:23:00,1.14322,1.14322,1.14306,1.14317,89299999.0
2006-11-20 13:24:00,1.1432,1.14325,1.14313,1.14325,51300000.0
2006-11-20 13:25:00,1.1432,1.1432,1.14315,1.14318,18300000.0
2006-11-20 13:26:00,1.14315,1.1432,1.14315,1.14315,53800000.0
2006-11-20 13:27:00,1.14317,1.14317,1.1431,1.14312,80200002.0
2006-11-20 13:28:00,1.14313,1.14313,1.14311,1.14313,28000000.0
2006-11-20 13:29:00,1.1432,1.14325,1.14315,1.14315,83799999.0
2006-11-20 13:30:00,1.1432,1.14325,1.14315,1.1432,99399998.0
2006-11-20 13:31:00,1.14315,1.14327,1.14315,1.14315,68400001.0
2006-11-20 13:32:00,1.14319,1.14327,1.14319,1.1432,120299999.0
2006-11-20 13:33:00,1.1433,1.14337,1.14319,1.14332,90500002.0
2006-11-20 13:34:00,1.14348,1.14357,1.14348,1.14357,49600000.0
2006-11-20 13:35:00,1.14368,1.1437,1.14357,1.1437,102800000.0
2006-11-20 13:36:00,1.14365,1.14368,1.14365,1.14368,108099999.0
2006-11-20 13:37:00,1.14365,1.1437,1.14359,1.14368,115600002.0
2006-11-20 13:38:00,1.14367,1.14371,1.14365,1.1437,88999998.0
2006-11-20 13:39:00,1.14374,1.14378,1.14363,1.14378,56600000.0
2006-11-20 13:40:00,1.1438,1.14388,1.14379,1.14388,63000001.0
2006-11-20 13:41:00,1.14386,1.14402,1.14384,1.14393,156400001.0
2006-11-20 13:42:00,1.1441,1.1442,1.14404,1.14407,141500004.0
2006-11-20 13:43:00,1.14413,1.14418,1.14406,1.14407,97000001.0
2006-11-20 13:44:00,1.1441,1.14427,1.1441,1.14421,138299999.0
2006-11-20 13:45:00,1.14419,1.14425,1.14413,1.14425,113299997.0
2006-11-20 13:46:00,1.14419,1.14433,1.14419,1.14422,60600001.0
2006-11-20 13:47:00,1.14415,1.1442,1.14415,1.14416,58800000.0
2006-11-20 13:48:00,1.1442,1.14425,1.1442,1.14425,40700000.0
2006-11-20 13:49:00,1.14442,1.1445,1.14442,1.1445,50900002.0
2006-11-20 13:50:00,1.14463,1.14478,1.14463,1.14478,85900000.0
2006-11-20 13:51:00,1.14478,1.14478,1.14472,1.14472,4800000.0
2006-11-20 13:52:00,1.14477,1.14494,1.14477,1.14489,82200000.0
2006-11-20 13:53:00,1.14492,1.14492,1.14479,1.14488,84500001.0
2006-11-20 13:54:00,1.14479,1.14482,1.14464,1.14469,34100000.0
2006-11-20 13:55:00,1.14459,1.14459,1.14435,1.14435,17400000.0
2006-11-20 13:56:00,1.14433,1.14457,1.14433,1.14442,85299998.0
2006-11-20 13:57:00,1.14434,1.14443,1.14417,1.14438,115699998.0
2006-11-20 13:58:00,1.14436,1.14436,1.14427,1.14427,27200001.0
2006-11-20 13:59:00,1.14429,1.14448,1.14429,1.1444,146999996.0
2006-11-20 14:00:00,1.14434,1.14437,1.14434,1.14437,49300001.0
2006-11-20 14:01:00,1.1444,1.1444,1.1444,1.1444,50000000.0
2006-11-20 14:02:00,1.14435,1.1446,1.14435,1.1446,150099998.0
2006-11-20 14:03:00,1.1446,1.14465,1.14455,1.14465,82400001.0
2006-11-20 14:04:00,1.14453,1.1446,1.14453,1.1446,20699999.0
2006-11-20 14:05:00,1.14456,1.14456,1.14444,1.1445,74000000.0
2006-11-20 14:06:00,1.14458,1.14459,1.14452,1.14456,74600000.0
2006-11-20 14:07:00,1.14453,1.14453,1.1445,1.14452,35100000.0
2006-11-20 14:08:00,1.14458,1.14459,1.14458,1.14459,12700000.0
2006-11-20 14:09:00,1.14449,1.14449,1.14449,1.14449,4800000.0
2006-11-20 14:10:00,1.14458,1.14462,1.1445,1.14459,127599997.0
2006-11-20 14:11:00,1.14458,1.14458,1.14448,1.14452,90100000.0
2006-11-20 14:12:00,1.1445,1.14459,1.1445,1.14458,125999998.0
2006-11-20 14:13:00,1.14455,1.14455,1.14455,1.14455,1600000.0
2006-11-20 14:14:00,1.14453,1.14459,1.14447,1.14449,116200001.0
2006-11-20 14:15:00,1.14443,1.14457,1.14443,1.14446,126300001.0
2006-11-20 14:16:00,1.14448,1.14448,1.14447,1.14447,52800000.0
2006-11-20 14:17:00,1.14457,1.14468,1.14456,1.14456,96000001.0
2006-11-20 14:18:00,1.14461,1.14461,1.14451,1.1446,126399998.0
2006-11-20 14:19:00,1.14463,1.14463,1.14448,1.14455,67100000.0
2006-11-20 14:20:00,1.1445,1.14455,1.1444,1.14447,137299998.0
2006-11-20 14:21:00,1.1445,1.14455,1.14445,1.1445,100599999.0
2006-11-20 14:22:00,1.14438,1.14438,1.14432,1.14432,30900000.0
2006-11-20 14:23:00,1.14411,1.14411,1.14355,1.14355,93400003.0
2006-11-20 14:24:00,1.14368,1.14384,1.14361,1.14383,64499999.0
2006-11-20 14:25:00,1.14387,1.14395,1.14387,1.14387,87700002.0
2006-11-20 14:26:00,1.144,1.14417,1.14397,1.14397,127200001.0
2006-11-20 14:27:00,1.14399,1.14405,1.14393,1.144,82800001.0
2006-11-20 14:28:00,1.144,1.14404,1.144,1.14403,68800000.0
2006-11-20 14:29:00,1.14395,1.14402,1.14395,1.144,38999999.0
2006-11-20 14:30:00,1.14395,1.14403,1.1439,1.1439,122400002.0
2006-11-20 14:31:00,1.14393,1.14397,1.14393,1.14397,12400000.0
2006-11-20 14:32:00,1.14393,1.14399,1.14393,1.14399,82800000.0
2006-11-20 14:33:00,1.14393,1.14393,1.14375,1.14375,38599999.0
2006-11-20 14:34:00,1.14372,1.14372,1.14357,1.1436,41699999.0
2006-11-20 14:35:00,1.1436,1.14377,1.1436,1.14365,52700001.0
2006-11-20 14:36:00,1.14373,1.14373,1.14356,1.14361,104400001.0
2006-11-20 14:37:00,1.14362,1.14369,1.1436,1.1436,71399999.0
2006-11-20 14:38:00,1.14363,1.14365,1.14347,1.14365,85599999.0
2006-11-20 14:39:00,1.14366,1.14367,1.14353,1.14362,106900000.0
2006-11-20 14:40:00,1.14358,1.14358,1.14358,1.14358,3200000.0
2006-11-20 14:41:00,1.1435,1.14354,1.1435,1.1435,36000000.0
2006-11-20 14:42:00,1.14343,1.14352,1.14341,1.14341,80800000.0
2006-11-20 14:43:00,1.14335,1.14345,1.14335,1.14345,67300000.0
2006-11-20 14:44:00,1.14347,1.14353,1.14347,1.14353,4400000.0
2006-11-20 14:45:00,1.14363,1.14363,1.14339,1.14339,31300000.0
2006-11-20 14:46:00,1.14337,1.1435,1.14337,1.1435,79300000.0
2006-11-20 14:47:00,1.14343,1.14343,1.14337,1.14337,6500000.0
2006-11-20 14:48:00,1.14345,1.1436,1.14345,1.1436,39800000.0
2006-11-20 14:49:00,1.14377,1.14377,1.14348,1.14363,67800000.0
2006-11-20 14:50:00,1.1438,1.1438,1.14352,1.14352,120599999.0
2006-11-20 14:51:00,1.14344,1.14361,1.14344,1.14358,84099999.0
2006-11-20 14:52:00,1.1436,1.1436,1.14335,1.14335,70500000.0
2006-11-20 14:53:00,1.14344,1.14355,1.14344,1.14355,73600001.0
2006-11-20 14:54:00,1.1435,1.14365,1.1435,1.1436,133000001.0
2006-11-20 14:55:00,1.14365,1.14365,1.14355,1.14365,62299999.0
2006-11-20 14:56:00,1.14358,1.14361,1.14345,1.14345,27200000.0
2006-11-20 14:57:00,1.14336,1.14336,1.14323,1.1433,203399999.0
2006-11-20 14:58:00,1.14327,1.14327,1.14314,1.14315,101799999.0
2006-11-20 14:59:00,1.14322,1.14322,1.14299,1.14302,128600000.0
2006-11-20 15:00:00,1.14301,1.1431,1.14301,1.1431,55100000.0
2006-11-20 15:01:00,1.14312,1.14316,1.14296,1.14313,162300004.0
2006-11-20 15:02:00,1.14327,1.14333,1.14327,1.14333,27500001.0
2006-11-20 15:03:00,1.14327,1.14327,1.14312,1.1432,86300000.0
2006-11-20 15:04:00,1.1432,1.14324,1.14309,1.14313,71200000.0
2006-11-20 15:05:00,1.14312,1.14314,1.14267,1.14267,97399998.0
2006-11-20 15:06:00,1.14257,1.14257,1.1424,1.14245,149899998.0
2006-11-20 15:07:00,1.1424,1.1424,1.14214,1.14218,20200000.0
2006-11-20 15:08:00,1.14227,1.14258,1.14227,1.14245,90100001.0
2006-11-20 15:09:00,1.14257,1.14263,1.14257,1.14263,19600000.0
2006-11-20 15:10:00,1.14267,1.14267,1.14253,1.14254,95999996.0
2006-11-20 15:11:00,1.14254,1.14254,1.14236,1.14253,105600000.0
2006-11-20 15:12:00,1.14252,1.14257,1.14238,1.14257,147300003.0
2006-11-20 15:13:00,1.14254,1.14258,1.14242,1.1425,102299997.0
2006-11-20 15:14:00,1.14253,1.14265,1.14253,1.14262,120500001.0
2006-11-20 15:15:00,1.14267,1.14282,1.14259,1.14263,84800000.0
2006-11-20 15:16:00,1.14266,1.14266,1.14256,1.14265,82800002.0
2006-11-20 15:17:00,1.14271,1.14276,1.14271,1.14273,20400000.0
2006-11-20 15:18:00,1.14279,1.14296,1.14279,1.14288,142300002.0
2006-11-20 15:19:00,1.1429,1.14352,1.1429,1.14351,42200000.0
2006-11-20 15:20:00,1.14363,1.1437,1.14333,1.14333,85400000.0
2006-11-20 15:21:00,1.14315,1.14326,1.14312,1.14326,118600003.0
2006-11-20 15:22:00,1.14325,1.14325,1.14311,1.14318,118300001.0
2006-11-20 15:23:00,1.14316,1.14325,1.14314,1.14314,52700000.0
2006-11-20 15:24:00,1.14317,1.14328,1.14317,1.14327,65900000.0
2006-11-20 15:25:00,1.14327,1.1434,1.14327,1.14329,89299998.0
2006-11-20 15:26:00,1.14328,1.1433,1.14317,1.14327,88100001.0
2006-11-20 15:27:00,1.14328,1.14328,1.14317,1.14318,66200001.0
2006-11-20 15:28:00,1.1431,1.1432,1.1431,1.14318,65400001.0
2006-11-20 15:29:00,1.14328,1.14329,1.14323,1.14323,56500000.0
2006-11-20 15:30:00,1.14325,1.14344,1.14325,1.14344,66299999.0
2006-11-20 15:31:00,1.14343,1.14355,1.1434,1.14348,131799998.0
2006-11-20 15:32:00,1.14348,1.14348,1.14335,1.14335,176999997.0
2006-11-20 15:33:00,1.14335,1.14347,1.14335,1.14347,55800000.0
2006-11-20 15:34:00,1.14354,1.14354,1.14334,1.1434,87400000.0
2006-11-20 15:35:00,1.14343,1.14365,1.14343,1.14365,103099999.0
2006-11-20 15:36:00,1.14362,1.1438,1.14362,1.14368,107600000.0
2006-11-20 15:37:00,1.14375,1.14376,1.14368,1.14369,90300001.0
2006-11-20 15:38:00,1.14365,1.14375,1.14365,1.1437,107100000.0
2006-11-20 15:39:00,1.1437,1.14375,1.14363,1.1437,75600002.0
2006-11-20 15:40:00,1.14369,1.14377,1.14368,1.14377,35800000.0
2006-11-20 15:41:00,1.1437,1.14389,1.1437,1.14383,153600001.0
2006-11-20 15:42:00,1.1437,1.1437,1.14362,1.14363,44000001.0
2006-11-20 15:43:00,1.1438,1.1438,1.1438,1.1438,53000000.0
2006-11-20 15:44:00,1.14394,1.14396,1.14394,1.14396,24600000.0
2006-11-20 15:45:00,1.14405,1.1442,1.14405,1.1442,69400002.0
2006-11-20 15:46:00,1.14426,1.14443,1.14426,1.14439,75799999.0
2006-11-20 15:47:00,1.14444,1.14458,1.14441,1.14446,99200002.0
2006-11-20 15:48:00,1.14456,1.14464,1.14449,1.14449,74900000.0
2006-11-20 15:49:00,1.1446,1.14472,1.14459,1.14471,101300001.0
2006-11-20 15:50:00,1.14472,1.14482,1.14471,1.14471,85400000.0
2006-11-20 15:51:00,1.14479,1.14504,1.14479,1.14504,40599999.0
2006-11-20 15:52:00,1.14497,1.14497,1.14477,1.14492,136700002.0
2006-11-20 15:53:00,1.14495,1.14495,1.14472,1.14472,41499999.0
2006-11-20 15:54:00,1.14498,1.14521,1.14498,1.14521,52500001.0
2006-11-20 15:55:00,1.14523,1.14538,1.14502,1.14533,85900000.0
2006-11-20 15:56:00,1.14519,1.14539,1.14518,1.14538,84000002.0
2006-11-20 15:57:00,1.14541,1.14544,1.14519,1.14519,85500000.0
2006-11-20 15:58:00,1.14516,1.14517,1.14483,1.14483,212799998.0
2006-11-20 15:59:00,1.14484,1.14492,1.1448,1.14485,72100002.0
2006-11-20 16:00:00,1.14476,1.14476,1.14461,1.14469,95000003.0
2006-11-20 16:01:00,1.14477,1.14492,1.14477,1.1449,95899999.0
2006-11-20 16:02:00,1.14495,1.14495,1.1448,1.14487,78800000.0
2006-11-20 16:03:00,1.14485,1.14485,1.14478,1.14478,39000000.0
2006-11-20 16:04:00,1.14481,1.14493,1.14476,1.14482,70200002.0
2006-11-20 16:05:00,1.14489,1.14489,1.1448,1.14489,128800000.0
2006-11-20 16:06:00,1.14491,1.14503,1.14489,1.14501,98600000.0
2006-11-20 16:07:00,1.14498,1.14498,1.14476,1.14476,57299999.0
2006-11-20 16:08:00,1.14473,1.14486,1.14464,1.14475,131300000.0
2006-11-20 16:09:00,1.14472,1.14478,1.14472,1.14478,35400000.0
2006-11-20 16:10:00,1.14485,1.14486,1.14477,1.14482,196000002.0
2006-11-20 16:11:00,1.14504,1.14509,1.14504,1.14509,27100000.0
2006-11-20 16:12:00,1.1453,1.1453,1.1453,1.1453,800000.0
2006-11-20 16:13:00,1.14538,1.14543,1.14531,1.14533,80200002.0
2006-11-20 16:14:00,1.14525,1.14535,1.14522,1.14522,17700000.0
2006-11-20 16:15:00,1.14528,1.14539,1.14516,1.14539,68200001.0
2006-11-20 16:16:00,1.1454,1.14547,1.14535,1.14547,105599999.0
2006-11-20 16:17:00,1.1455,1.1455,1.14545,1.14545,27100000.0
2006-11-20 16:18:00,1.14548,1.14548,1.14538,1.14538,63899998.0
2006-11-20 16:19:00,1.14542,1.14565,1.14542,1.14565,58299999.0
2006-11-20 16:20:00,1.1456,1.14573,1.14556,1.14563,188200002.0
2006-11-20 16:21:00,1.1457,1.14574,1.14566,1.1457,128399998.0
2006-11-20 16:22:00,1.14568,1.14596,1.14565,1.14592,107300000.0
2006-11-20 16:23:00,1.14609,1.14611,1.14598,1.14598,183200000.0
2006-11-20 16:24:00,1.14586,1.14593,1.14572,1.1458,56199999.0
2006-11-20 16:25:00,1.14585,1.14605,1.14585,1.14605,70100001.0
2006-11-20 16:26:00,1.14611,1.14643,1.14611,1.14639,142499999.0
2006-11-20 16:27:00,1.14637,1.14637,1.14612,1.14612,64600000.0
2006-11-20 16:28:00,1.1461,1.14635,1.1461,1.14635,90100000.0
2006-11-20 16:29:00,1.14627,1.14633,1.1462,1.14633,113200001.0
2006-11-20 16:30:00,1.14629,1.14629,1.14622,1.14624,62700000.0
2006-11-20 16:31:00,1.14623,1.14634,1.1462,1.1463,47300000.0
2006-11-20 16:32:00,1.14629,1.14634,1.14618,1.1462,80100002.0
2006-11-20 16:33:00,1.14608,1.14608,1.14599,1.14599,6400000.0
2006-11-20 16:34:00,1.14577,1.14578,1.14553,1.14553,135000001.0
2006-11-20 16:35:00,1.14562,1.14608,1.14562,1.14608,81600002.0
2006-11-20 16:36:00,1.14612,1.14614,1.14612,1.14612,83200000.0
2006-11-20 16:37:00,1.14613,1.14616,1.14608,1.14612,102300003.0
2006-11-20 16:38:00,1.14608,1.14608,1.14593,1.14593,103999999.0
2006-11-20 16:39:00,1.146,1.1461,1.14587,1.14591,116800000.0
2006-11-20 16:40:00,1.14585,1.14588,1.14585,1.14588,73300002.0
2006-11-20 16:41:00,1.1458,1.14604,1.1458,1.14597,133900000.0
2006-11-20 16:42:00,1.14605,1.14605,1.146,1.146,39099999.0
2006-11-20 16:43:00,1.14604,1.14619,1.14601,1.14617,161400003.0
2006-11-20 16:44:00,1.14625,1.14636,1.14595,1.14606,210700001.0
2006-11-20 16:45:00,1.14601,1.14606,1.14598,1.14606,70100000.0
2006-11-20 16:46:00,1.14597,1.14597,1.14579,1.14579,121200002.0
2006-11-20 16:47:00,1.14579,1.14585,1.14562,1.14585,135400002.0
2006-11-20 16:48:00,1.14577,1.14585,1.14567,1.14572,116500002.0
2006-11-20 16:49:00,1.14565,1.14579,1.14564,1.14574,110200002.0
2006-11-20 16:50:00,1.14568,1.14595,1.14568,1.14578,109500000.0
2006-11-20 16:51:00,1.14587,1.14593,1.14583,1.14583,74300001.0
2006-11-20 16:52:00,1.14568,1.14583,1.14548,1.14548,114099999.0
2006-11-20 16:53:00,1.14536,1.14559,1.14536,1.14548,80899999.0
2006-11-20 16:54:00,1.14567,1.14567,1.14555,1.14555,106300000.0
2006-11-20 16:55:00,1.14555,1.14579,1.14555,1.14567,67700000.0
2006-11-20 16:56:00,1.14572,1.1458,1.14569,1.14569,39200000.0
2006-11-20 16:57:00,1.14569,1.14573,1.14566,1.14573,114699999.0
2006-11-20 16:58:00,1.14563,1.14568,1.14563,1.14563,74300001.0
2006-11-20 16:59:00,1.14564,1.1457,1.14563,1.1457,68800000.0
2006-11-20 17:00:00,1.1457,1.14599,1.14564,1.14585,84800000.0
2006-11-20 17:01:00,1.14588,1.14622,1.14584,1.14621,119199999.0
2006-11-20 17:02:00,1.14609,1.14629,1.14604,1.14626,85399998.0
2006-11-20 17:03:00,1.14637,1.14646,1.14623,1.14646,117600002.0
2006-11-20 17:04:00,1.14642,1.14665,1.14642,1.1465,111900000.0
2006-11-20 17:05:00,1.14651,1.14655,1.14645,1.14645,38400000.0
2006-11-20 17:06:00,1.14645,1.14662,1.14645,1.14651,49299999.0
2006-11-20 17:07:00,1.14648,1.14649,1.1464,1.14649,125599999.0
2006-11-20 17:08:00,1.14644,1.14648,1.14644,1.14648,100300001.0
2006-11-20 17:09:00,1.14637,1.14671,1.14637,1.14668,120300002.0
2006-11-20 17:10:00,1.14667,1.14698,1.14665,1.14698,35900000.0
2006-11-20 17:11:00,1.14691,1.14702,1.14685,1.14685,92000002.0
2006-11-20 17:12:00,1.14677,1.147,1.14677,1.147,79000001.0
2006-11-20 17:13:00,1.14702,1.14707,1.14689,1.14689,66800001.0
2006-11-20 17:14:00,1.14685,1.14695,1.14685,1.14695,57200002.0
2006-11-20 17:15:00,1.14685,1.14685,1.14672,1.14672,76100001.0
2006-11-20 17:16:00,1.14667,1.14667,1.14636,1.14647,152299997.0
2006-11-20 17:17:00,1.14647,1.14655,1.14647,1.14655,65400001.0
2006-11-20 17:18:00,1.14656,1.14656,1.14634,1.14634,67400000.0
2006-11-20 17:19:00,1.14641,1.14641,1.14632,1.14632,24699999.0
2006-11-20 17:20:00,1.14622,1.14622,1.14606,1.14614,178400002.0
2006-11-20 17:21:00,1.14614,1.14616,1.14614,1.14616,29300000.0
2006-11-20 17:22:00,1.14632,1.14653,1.14632,1.14653,80000000.0
2006-11-20 17:23:00,1.14663,1.14675,1.14663,1.14666,161500000.0
2006-11-20 17:24:00,1.14661,1.14687,1.14653,1.14687,97400000.0
2006-11-20 17:25:00,1.14688,1.14695,1.14681,1.1469,134699997.0
2006-11-20 17:26:00,1.14687,1.14687,1.14675,1.14682,157500004.0
2006-11-20 17:27:00,1.14685,1.14685,1.14682,1.14682,10500000.0
2006-11-20 17:28:00,1.14663,1.14663,1.14645,1.14648,68600003.0
2006-11-20 17:29:00,1.1465,1.1465,1.1465,1.1465,28799999.0
2006-11-20 17:30:00,1.14647,1.1465,1.14642,1.14643,56100001.0
2006-11-20 17:31:00,1.14648,1.14659,1.14648,1.14657,43599998.0
2006-11-20 17:32:00,1.14657,1.1466,1.14655,1.1466,58399998.0
2006-11-20 17:33:00,1.1466,1.1466,1.14655,1.14655,29500000.0
2006-11-20 17:34:00,1.1466,1.14676,1.1465,1.14676,86699999.0
2006-11-20 17:35:00,1.14682,1.14696,1.14679,1.14682,66200000.0
2006-11-20 17:36:00,1.14694,1.147,1.14683,1.14684,27400000.0
2006-11-20 17:37:00,1.14682,1.14686,1.14674,1.14674,87300002.0
2006-11-20 17:38:00,1.14678,1.14682,1.14669,1.14672,80099998.0
2006-11-20 17:39:00,1.14677,1.14692,1.14677,1.14684,97500002.0
2006-11-20 17:40:00,1.14682,1.14683,1.14669,1.14683,95100001.0
2006-11-20 17:41:00,1.14678,1.14679,1.1467,1.14679,120399999.0
2006-11-20 17:42:00,1.14681,1.14688,1.14681,1.14688,35800000.0
2006-11-20 17:43:00,1.14688,1.14697,1.14686,1.14692,61100000.0
2006-11-20 17:44:00,1.14692,1.14708,1.14692,1.14707,75400000.0
2006-11-20 17:45:00,1.14716,1.14759,1.14716,1.14759,154199996.0
2006-11-20 17:46:00,1.14763,1.14763,1.14742,1.14754,126600001.0
2006-11-20 17:47:00,1.14763,1.14779,1.14763,1.1477,50100000.0
2006-11-20 17:48:00,1.1478,1.14808,1.1478,1.14808,85100002.0
2006-11-20 17:49:00,1.14804,1.1482,1.14804,1.14814,111499998.0
2006-11-20 17:50:00,1.14807,1.14814,1.14801,1.14808,101199997.0
2006-11-20 17:51:00,1.14812,1.14814,1.1479,1.1479,133500001.0
2006-11-20 17:52:00,1.14795,1.1481,1.14795,1.148,123100001.0
2006-11-20 17:53:00,1.14784,1.14784,1.14759,1.14764,116400001.0
2006-11-20 17:54:00,1.14763,1.14763,1.14744,1.14755,133999998.0
2006-11-20 17:55:00,1.14769,1.14783,1.14763,1.14783,63300001.0
2006-11-20 17:56:00,1.14789,1.14809,1.14789,1.14793,102400004.0
2006-11-20 17:57:00,1.14793,1.14793,1.14774,1.1478,108699998.0
2006-11-20 17:58:00,1.14777,1.14785,1.14775,1.14781,72100000.0
2006-11-20 17:59:00,1.14787,1.1482,1.14787,1.14817,59800000.0
2006-11-20 18:00:00,1.1482,1.14829,1.14813,1.14813,154899998.0
2006-11-20 18:01:00,1.14806,1.14822,1.14806,1.14806,651899996.0
2006-11-20 18:02:00,1.1481,1.1481,1.1478,1.1478,894000007.0
2006-11-20 18:03:00,1.14774,1.14782,1.14765,1.1477,747499993.0
2006-11-20 18:04:00,1.1477,1.14789,1.14769,1.14774,784800005.0
2006-11-20 18:05:00,1.14781,1.1479,1.14773,1.14773,1011800002.0
2006-11-20 18:06:00,1.14778,1.14778,1.14757,1.14763,510200005.0
2006-11-20 18:07:00,1.14761,1.14772,1.14758,1.14761,1215499999.0
2006-11-20 18:08:00,1.14764,1.14788,1.14764,1.14778,884999997.0
2006-11-20 18:09:00,1.14778,1.14778,1.14764,1.14764,484200000.0
2006-11-20 18:10:00,1.14768,1.14771,1.14753,1.14757,789100008.0
2006-11-20 18:11:00,1.14767,1.14777,1.14748,1.14765,815600005.0
2006-11-20 18:12:00,1.14767,1.1477,1.14757,1.14757,89700000.0
2006-11-20 18:13:00,1.14758,1.14758,1.14749,1.14753,355400000.0
2006-11-20 18:14:00,1.1475,1.14753,1.14737,1.14742,385100003.0
2006-11-20 18:15:00,1.14735,1.14747,1.14727,1.1474,638200002.0
2006-11-20 18:16:00,1.14745,1.14762,1.14745,1.1475,518200002.0
2006-11-20 18:17:00,1.14748,1.14752,1.14738,1.14751,948499999.0
2006-11-20 18:18:00,1.14751,1.14761,1.14746,1.14756,726799998.0
2006-11-20 18:19:00,1.1477,1.14791,1.14769,1.1478,141599999.0
2006-11-20 18:20:00,1.14787,1.14792,1.14773,1.14777,819000001.0
2006-11-20 18:21:00,1.14785,1.14797,1.14785,1.14792,259100001.0
2006-11-20 18:22:00,1.14798,1.14805,1.14784,1.14805,341600001.0
2006-11-20 18:23:00,1.14797,1.148,1.14781,1.14781,330700001.0
2006-11-20 18:24:00,1.14782,1.14803,1.14782,1.14794,443900001.0
2006-11-20 18:25:00,1.14793,1.14797,1.14781,1.14791,451699997.0
2006-11-20 18:26:00,1.14785,1.14787,1.14766,1.14766,918700011.0
2006-11-20 18:27:00,1.14766,1.14766,1.14751,1.14765,687100004.0
2006-11-20 18:28:00,1.14768,1.14775,1.14765,1.1477,378200000.0
2006-11-20 18:29:00,1.14768,1.14768,1.14753,1.1476,364200001.0
2006-11-20 18:30:00,1.14758,1.14766,1.1475,1.1476,758300010.0
2006-11-20 18:31:00,1.14752,1.14762,1.14747,1.14749,438400005.0
2006-11-20 18:32:00,1.14747,1.14753,1.14735,1.14742,426399998.0
2006-11-20 18:33:00,1.14742,1.14761,1.14742,1.1476,613100003.0
2006-11-20 18:34:00,1.14761,1.14763,1.14751,1.14762,332199997.0
2006-11-20 18:35:00,1.14769,1.14774,1.14763,1.14763,520500007.0
2006-11-20 18:36:00,1.14758,1.14758,1.14734,1.14734,363300002.0
2006-11-20 18:37:00,1.1473,1.14732,1.14726,1.14732,80100001.0
2006-11-20 18:38:00,1.14738,1.14739,1.14723,1.14738,176599999.0
2006-11-20 18:39:00,1.14738,1.14738,1.14728,1.14738,305800000.0
2006-11-20 18:40:00,1.14741,1.14754,1.14739,1.14749,778100002.0
2006-11-20 18:41:00,1.14752,1.14762,1.1475,1.14754,380399998.0
2006-11-20 18:42:00,1.14755,1.14765,1.14752,1.14765,565400003.0
2006-11-20 18:43:00,1.14759,1.14759,1.14735,1.14735,430200001.0
2006-11-20 18:44:00,1.14739,1.14744,1.14733,1.14735,391400000.0
2006-11-20 18:45:00,1.14739,1.14739,1.14724,1.14732,478199998.0
2006-11-20 18:46:00,1.14736,1.14743,1.14733,1.1474,336699995.0
2006-11-20 18:47:00,1.14738,1.14738,1.14727,1.14734,65800000.0
2006-11-20 18:48:00,1.14733,1.14743,1.14732,1.14735,217399999.0
2006-11-20 18:49:00,1.14737,1.14739,1.14733,1.14733,112600003.0
2006-11-20 18:50:00,1.14731,1.14744,1.14731,1.14742,97399999.0
2006-11-20 18:51:00,1.14738,1.14749,1.14735,1.14739,152999999.0
2006-11-20 18:52:00,1.14738,1.14738,1.14729,1.14732,185600003.0
2006-11-20 18:53:00,1.14729,1.14741,1.14722,1.14732,585299998.0
2006-11-20 18:54:00,1.14732,1.14732,1.14724,1.1473,194300001.0
2006-11-20 18:55:00,1.14735,1.14745,1.14727,1.14734,586100004.0
2006-11-20 18:56:00,1.14737,1.14747,1.14737,1.14737,150900000.0
2006-11-20 18:57:00,1.14738,1.14738,1.1472,1.14724,323500002.0
2006-11-20 18:58:00,1.14729,1.14732,1.1472,1.1472,109699999.0
2006-11-20 18:59:00,1.14713,1.14719,1.14703,1.14703,522300005.0
2006-11-20 19:00:00,1.14704,1.14709,1.14701,1.14702,372499996.0
2006-11-20 19:01:00,1.14701,1.14714,1.14701,1.1471,128299998.0
2006-11-20 19:02:00,1.14706,1.1471,1.14702,1.1471,177799999.0
2006-11-20 19:03:00,1.14708,1.1472,1.14697,1.14697,412800000.0
2006-11-20 19:04:00,1.147,1.14705,1.14692,1.14695,138200001.0
2006-11-20 19:05:00,1.14692,1.14714,1.14692,1.14714,260300003.0
2006-11-20 19:06:00,1.14716,1.14716,1.14689,1.14689,439300002.0
2006-11-20 19:07:00,1.14694,1.14699,1.14682,1.14686,124000000.0
2006-11-20 19:08:00,1.14683,1.14685,1.14675,1.14683,618799996.0
2006-11-20 19:09:00,1.14685,1.1469,1.14678,1.14678,544700005.0
2006-11-20 19:10:00,1.14683,1.14686,1.14676,1.14676,121000000.0
2006-11-20 19:11:00,1.14675,1.1468,1.1467,1.1468,377600006.0
2006-11-20 19:12:00,1.14667,1.14676,1.14667,1.14667,244799997.0
2006-11-20 19:13:00,1.14666,1.14673,1.14666,1.14667,166600003.0
2006-11-20 19:14:00,1.14663,1.14678,1.14661,1.14676,321099998.0
2006-11-20 19:15:00,1.14657,1.14659,1.14646,1.14659,455399997.0
2006-11-20 19:16:00,1.14661,1.14668,1.14661,1.14662,238500000.0
2006-11-20 19:17:00,1.14663,1.14665,1.14655,1.14663,213800001.0
2006-11-20 19:18:00,1.14661,1.14661,1.14644,1.14649,541200004.0
2006-11-20 19:19:00,1.14646,1.14666,1.14646,1.14666,133000000.0
2006-11-20 19:20:00,1.14668,1.14668,1.14656,1.14656,212800003.0
2006-11-20 19:21:00,1.1466,1.14669,1.1466,1.14667,181500001.0
2006-11-20 19:22:00,1.14668,1.14668,1.14659,1.14662,259399996.0
2006-11-20 19:23:00,1.1466,1.14667,1.14657,1.14657,127900001.0
2006-11-20 19:24:00,1.14662,1.14668,1.14659,1.14668,59199999.0
2006-11-20 19:25:00,1.14668,1.14668,1.14662,1.14662,123800000.0
2006-11-20 19:26:00,1.14664,1.14664,1.14661,1.14661,13600000.0
2006-11-20 19:27:00,1.14642,1.14659,1.14636,1.14659,517599998.0
2006-11-20 19:28:00,1.1467,1.14675,1.1467,1.1467,207400001.0
2006-11-20 19:29:00,1.14669,1.1467,1.14659,1.14662,166299996.0
2006-11-20 19:30:00,1.14672,1.14672,1.14653,1.1466,126799998.0
2006-11-20 19:31:00,1.14664,1.14676,1.14664,1.14672,53500000.0
2006-11-20 19:32:00,1.14675,1.14675,1.14675,1.14675,3200000.0
2006-11-20 19:33:00,1.14662,1.14663,1.1464,1.1464,319099994.0
2006-11-20 19:34:00,1.14638,1.14647,1.14637,1.1464,110999999.0
2006-11-20 19:35:00,1.1464,1.14651,1.14639,1.14642,97399997.0
2006-11-20 19:36:00,1.14639,1.1465,1.14633,1.14634,208600001.0
2006-11-20 19:37:00,1.14645,1.14645,1.14632,1.1464,511899999.0
2006-11-20 19:38:00,1.14634,1.14644,1.14625,1.14626,246000003.0
2006-11-20 19:39:00,1.14625,1.14641,1.14623,1.14635,421200000.0
2006-11-20 19:40:00,1.14635,1.14635,1.14628,1.14635,241600000.0
2006-11-20 19:41:00,1.1463,1.14642,1.14628,1.14639,178200001.0
2006-11-20 19:42:00,1.1464,1.14645,1.14637,1.14643,198199996.0
2006-11-20 19:43:00,1.14645,1.14645,1.1463,1.14637,46500000.0
2006-11-20 19:44:00,1.1464,1.1464,1.14637,1.14637,57199999.0
2006-11-20 19:45:00,1.14637,1.14637,1.14627,1.14627,86299998.0
2006-11-20 19:46:00,1.14629,1.14636,1.14626,1.14636,60800002.0
2006-11-20 19:47:00,1.14628,1.14634,1.14626,1.14634,92400000.0
2006-11-20 19:48:00,1.14633,1.14637,1.14633,1.14637,22400000.0
2006-11-20 19:49:00,1.1464,1.14646,1.14639,1.1464,232500002.0
2006-11-20 19:50:00,1.14638,1.14639,1.14631,1.14639,30400000.0
2006-11-20 19:51:00,1.14637,1.1464,1.14637,1.1464,40800000.0
2006-11-20 19:52:00,1.14644,1.14656,1.14643,1.14647,123999998.0
2006-11-20 19:53:00,1.14645,1.14669,1.14645,1.14667,175400003.0
2006-11-20 19:54:00,1.14663,1.14683,1.14659,1.14683,92200002.0
2006-11-20 19:55:00,1.14695,1.14696,1.14677,1.14677,27100000.0
2006-11-20 19:56:00,1.14697,1.14702,1.14692,1.14695,117500000.0
2006-11-20 19:57:00,1.14693,1.14699,1.14688,1.14699,187099999.0
2006-11-20 19:58:00,1.14699,1.14699,1.14692,1.14692,96800002.0
2006-11-20 19:59:00,1.14691,1.14693,1.14666,1.14682,139200002.0
2006-11-20 20:00:00,1.14685,1.14695,1.14679,1.14695,94600002.0
2006-11-20 20:01:00,1.14689,1.14694,1.14684,1.14684,129000000.0
2006-11-20 20:02:00,1.14682,1.14688,1.14674,1.14677,55100000.0
2006-11-20 20:03:00,1.14677,1.14682,1.14667,1.14672,529099998.0
2006-11-20 20:04:00,1.14683,1.14685,1.14678,1.14678,128800000.0
2006-11-20 20:05:00,1.14676,1.14677,1.1465,1.1465,134400001.0
2006-11-20 20:06:00,1.14649,1.14649,1.14634,1.14638,124399994.0
2006-11-20 20:07:00,1.14641,1.14651,1.14637,1.1464,226599998.0
2006-11-20 20:08:00,1.1464,1.14645,1.1464,1.14645,368299998.0
2006-11-20 20:09:00,1.14638,1.14652,1.14634,1.14642,235800001.0
2006-11-20 20:10:00,1.14639,1.14641,1.14632,1.14639,117300001.0
2006-11-20 20:11:00,1.14642,1.14649,1.14642,1.14643,186300000.0
2006-11-20 20:12:00,1.14642,1.14649,1.14633,1.1464,438300000.0
2006-11-20 20:13:00,1.14643,1.14643,1.14637,1.1464,177600000.0
2006-11-20 20:14:00,1.14635,1.14645,1.14635,1.1464,93900000.0
2006-11-20 20:15:00,1.14637,1.14646,1.14634,1.1464,492400002.0
2006-11-20 20:16:00,1.1464,1.14645,1.14635,1.14637,673500005.0
2006-11-20 20:17:00,1.14637,1.1465,1.14633,1.14645,322100000.0
2006-11-20 20:18:00,1.14649,1.14656,1.14645,1.14645,134800001.0
2006-11-20 20:19:00,1.14638,1.14643,1.14635,1.14643,90400000.0
2006-11-20 20:20:00,1.14645,1.14657,1.14642,1.14642,314099999.0
2006-11-20 20:21:00,1.1464,1.14646,1.14635,1.14638,415199999.0
2006-11-20 20:22:00,1.14645,1.14645,1.14633,1.14645,341499998.0
2006-11-20 20:23:00,1.1464,1.14641,1.14628,1.14633,564700003.0
2006-11-20 20:24:00,1.14636,1.14641,1.14634,1.14635,405100001.0
2006-11-20 20:25:00,1.1464,1.1464,1.14635,1.14635,108400000.0
2006-11-20 20:26:00,1.14634,1.14639,1.1463,1.14633,165700001.0
2006-11-20 20:27:00,1.1463,1.14645,1.14627,1.14627,200999999.0
2006-11-20 20:28:00,1.14627,1.14641,1.14626,1.14626,626199996.0
2006-11-20 20:29:00,1.1462,1.14627,1.14615,1.1462,402200001.0
2006-11-20 20:30:00,1.14619,1.14635,1.14619,1.1463,226100000.0
2006-11-20 20:31:00,1.14635,1.14636,1.14616,1.14617,623300002.0
2006-11-20 20:32:00,1.14612,1.14626,1.14602,1.14626,384599998.0
2006-11-20 20:33:00,1.1462,1.1463,1.14617,1.14619,250500004.0
2006-11-20 20:34:00,1.14615,1.14628,1.14615,1.14622,114500002.0
2006-11-20 20:35:00,1.14628,1.14636,1.14628,1.14628,212699997.0
2006-11-20 20:36:00,1.14626,1.14634,1.14619,1.14626,508199995.0
2006-11-20 20:37:00,1.14629,1.14635,1.14628,1.14628,273000000.0
2006-11-20 20:38:00,1.14624,1.1463,1.14616,1.1463,295499998.0
2006-11-20 20:39:00,1.14632,1.14645,1.14629,1.14637,449899998.0
2006-11-20 20:40:00,1.14635,1.14637,1.14623,1.14625,340900003.0
2006-11-20 20:41:00,1.14627,1.14627,1.14612,1.14627,291600001.0
2006-11-20 20:42:00,1.14628,1.14628,1.14618,1.14625,270799999.0
2006-11-20 20:43:00,1.14627,1.14629,1.1462,1.14624,195999998.0
2006-11-20 20:44:00,1.14621,1.14624,1.14602,1.14608,57400001.0
2006-11-20 20:45:00,1.146,1.146,1.14589,1.14593,237999999.0
2006-11-20 20:46:00,1.14594,1.14611,1.14587,1.14611,156700003.0
2006-11-20 20:47:00,1.14617,1.14623,1.14615,1.14621,152000000.0
2006-11-20 20:48:00,1.14625,1.14625,1.1462,1.14625,38600000.0
2006-11-20 20:49:00,1.14625,1.14628,1.14615,1.14625,383200002.0
2006-11-20 20:50:00,1.1462,1.1462,1.1462,1.1462,153200000.0
2006-11-20 20:51:00,1.14623,1.14623,1.14615,1.14623,113700001.0
2006-11-20 20:52:00,1.14623,1.14623,1.14618,1.14623,79400000.0
2006-11-20 20:53:00,1.14622,1.14628,1.14617,1.14617,144899997.0
2006-11-20 20:54:00,1.14618,1.14618,1.14599,1.14599,437000000.0
2006-11-20 20:55:00,1.14613,1.14613,1.14605,1.1461,138699998.0
2006-11-20 20:56:00,1.1461,1.14613,1.14603,1.14608,571100005.0
2006-11-20 20:57:00,1.14608,1.14619,1.14605,1.14613,394599999.0
2006-11-20 20:58:00,1.14613,1.14617,1.1461,1.14613,224400002.0
2006-11-20 20:59:00,1.14605,1.14617,1.14599,1.14599,219900001.0
2006-11-20 21:00:00,1.14596,1.14601,1.14581,1.14595,1037600003.0
2006-11-20 21:01:00,1.146,1.14605,1.14595,1.146,650800010.0
2006-11-20 21:02:00,1.14592,1.14593,1.1458,1.1458,147999998.0
2006-11-20 21:03:00,1.14592,1.14597,1.14582,1.14585,614299998.0
2006-11-20 21:04:00,1.14588,1.14595,1.14582,1.14595,565600006.0
2006-11-20 21:05:00,1.14598,1.14611,1.1459,1.14594,844399998.0
2006-11-20 21:06:00,1.146,1.14608,1.14598,1.14607,145300001.0
2006-11-20 21:07:00,1.14614,1.14624,1.14609,1.14613,525800002.0
2006-11-20 21:08:00,1.14611,1.14611,1.14596,1.14599,104100001.0
2006-11-20 21:09:00,1.14594,1.14618,1.14589,1.14618,103499998.0
2006-11-20 21:10:00,1.14625,1.14625,1.14615,1.1462,564700003.0
2006-11-20 21:11:00,1.14618,1.14618,1.14605,1.14606,403900005.0
2006-11-20 21:12:00,1.14612,1.14624,1.14612,1.14617,353499998.0
2006-11-20 21:13:00,1.14622,1.14632,1.14615,1.14615,505599999.0
2006-11-20 21:14:00,1.1462,1.1462,1.14613,1.14617,235499999.0
2006-11-20 21:15:00,1.14616,1.14624,1.14616,1.14624,86799998.0
2006-11-20 21:16:00,1.14619,1.14623,1.14616,1.14616,175400000.0
2006-11-20 21:17:00,1.14623,1.14629,1.14622,1.14626,116100000.0
2006-11-20 21:18:00,1.1463,1.14635,1.14625,1.1463,37600000.0
2006-11-20 21:19:00,1.14624,1.14631,1.14624,1.14626,75600001.0
2006-11-20 21:20:00,1.14638,1.14642,1.14636,1.14642,88300001.0
2006-11-20 21:21:00,1.14639,1.14641,1.14639,1.14641,40899999.0
2006-11-20 21:22:00,1.14646,1.14659,1.14646,1.14659,66600000.0
2006-11-20 21:23:00,1.14666,1.14679,1.14666,1.14679,33800000.0
2006-11-20 21:24:00,1.14684,1.14711,1.14684,1.14694,59300000.0
2006-11-20 21:25:00,1.14697,1.14697,1.1469,1.1469,93600000.0
2006-11-20 21:26:00,1.14692,1.14699,1.14692,1.14699,68800002.0
2006-11-20 21:27:00,1.14698,1.14698,1.1469,1.1469,155400000.0
2006-11-20 21:28:00,1.1469,1.14697,1.14686,1.14696,310499998.0
2006-11-20 21:29:00,1.147,1.147,1.14695,1.14695,48500000.0
2006-11-20 21:30:00,1.147,1.147,1.14695,1.147,115200000.0
2006-11-20 21:31:00,1.14702,1.14709,1.14702,1.14709,44200001.0
2006-11-20 21:32:00,1.14699,1.14708,1.14667,1.14675,209900000.0
2006-11-20 21:33:00,1.14715,1.14715,1.14705,1.1471,183400002.0
2006-11-20 21:34:00,1.14712,1.14719,1.14712,1.14719,111900001.0
2006-11-20 21:35:00,1.14718,1.1472,1.14714,1.14718,106400001.0
2006-11-20 21:36:00,1.14722,1.1473,1.14717,1.14724,180100001.0
2006-11-20 21:37:00,1.1474,1.1474,1.14733,1.14733,105799997.0
2006-11-20 21:38:00,1.14731,1.14741,1.14731,1.14731,73700000.0
2006-11-20 21:39:00,1.14731,1.14746,1.14731,1.14746,335399997.0
2006-11-20 21:40:00,1.14749,1.14749,1.14738,1.14743,260099997.0
2006-11-20 21:41:00,1.14754,1.14765,1.14754,1.14765,37900000.0
2006-11-20 21:42:00,1.14766,1.14775,1.14766,1.14771,99900002.0
2006-11-20 21:43:00,1.14767,1.14767,1.14751,1.14758,63600000.0
2006-11-20 21:44:00,1.14765,1.14771,1.14763,1.14763,115700002.0
2006-11-20 21:45:00,1.14757,1.14757,1.14744,1.14748,160100003.0
2006-11-20 21:46:00,1.14752,1.1477,1.14752,1.14757,134700000.0
2006-11-20 21:47:00,1.14755,1.1476,1.14753,1.14755,227599998.0
2006-11-20 21:48:00,1.14758,1.14758,1.14744,1.14744,259300005.0
2006-11-20 21:49:00,1.14733,1.14748,1.14731,1.14742,109299999.0
2006-11-20 21:50:00,1.14743,1.14743,1.14734,1.14734,88600000.0
2006-11-20 21:51:00,1.14729,1.14729,1.14717,1.14721,210500000.0
2006-11-20 21:52:00,1.14711,1.14728,1.1471,1.14728,89299999.0
2006-11-20 21:53:00,1.14728,1.14728,1.14721,1.14721,177700002.0
2006-11-20 21:54:00,1.14723,1.14731,1.14718,1.14718,122400000.0
2006-11-20 21:55:00,1.14722,1.14729,1.14722,1.14729,54600001.0
2006-11-20 21:56:00,1.14728,1.14728,1.14725,1.14725,37700000.0
2006-11-20 21:57:00,1.1472,1.14737,1.1472,1.1473,31400000.0
2006-11-20 21:58:00,1.14724,1.1474,1.14724,1.14737,135700002.0
2006-11-20 21:59:00,1.1473,1.14748,1.1473,1.14748,93899999.0
2006-11-20 22:00:00,1.14745,1.1475,1.14699,1.14699,193600002.0
2006-11-20 22:01:00,1.14694,1.14706,1.14694,1.14701,139900000.0
2006-11-20 22:02:00,1.14703,1.14717,1.147,1.14713,408200001.0
2006-11-20 22:03:00,1.14713,1.14718,1.14705,1.14708,144299999.0
2006-11-20 22:04:00,1.14708,1.14712,1.14699,1.14703,157200002.0
2006-11-20 22:05:00,1.147,1.14705,1.14695,1.14695,96600001.0
2006-11-20 22:06:00,1.14702,1.14715,1.14665,1.14665,133299999.0
2006-11-20 22:07:00,1.14705,1.14705,1.14695,1.14705,77399998.0
2006-11-20 22:08:00,1.14703,1.14705,1.147,1.14705,175699998.0
2006-11-20 22:09:00,1.14697,1.14727,1.14697,1.14727,287699997.0
2006-11-20 22:10:00,1.14725,1.14725,1.1472,1.1472,97300001.0
2006-11-20 22:11:00,1.1472,1.1472,1.1472,1.1472,58900000.0
2006-11-20 22:12:00,1.14718,1.14727,1.14716,1.1472,139500002.0
2006-11-20 22:13:00,1.1472,1.14723,1.14717,1.14717,28700000.0
2006-11-20 22:14:00,1.14721,1.14724,1.14715,1.14722,95500000.0
2006-11-20 22:15:00,1.14728,1.14728,1.1472,1.14725,156099999.0
2006-11-20 22:16:00,1.14725,1.14728,1.1472,1.14728,157500003.0
2006-11-20 22:17:00,1.1472,1.14725,1.14715,1.14725,141600002.0
2006-11-20 22:18:00,1.14725,1.14725,1.1472,1.1472,61500000.0
2006-11-20 22:19:00,1.14718,1.14736,1.14718,1.14736,23500000.0
2006-11-20 22:20:00,1.14737,1.14743,1.14735,1.14743,52999999.0
2006-11-20 22:21:00,1.14742,1.14742,1.14715,1.14715,209499997.0
2006-11-20 22:22:00,1.14715,1.14728,1.14715,1.14715,76600000.0
2006-11-20 22:23:00,1.1472,1.1472,1.1472,1.1472,179800001.0
2006-11-20 22:24:00,1.1472,1.14725,1.1472,1.14725,183700000.0
2006-11-20 22:25:00,1.14722,1.14722,1.14708,1.14713,136699998.0
2006-11-20 22:26:00,1.1472,1.14725,1.1472,1.14725,19700000.0
2006-11-20 22:27:00,1.1472,1.14725,1.1472,1.1472,375000001.0
2006-11-20 22:28:00,1.14717,1.14726,1.14717,1.14722,97100001.0
2006-11-20 22:29:00,1.14721,1.14731,1.14714,1.14723,308299999.0
2006-11-20 22:30:00,1.1472,1.14722,1.14709,1.14722,35700000.0
2006-11-20 22:31:00,1.14726,1.14726,1.14719,1.14719,39200002.0
2006-11-20 22:32:00,1.14717,1.14727,1.14714,1.14714,103300001.0
2006-11-20 22:33:00,1.14725,1.1473,1.14725,1.1473,139200001.0
2006-11-20 22:34:00,1.14725,1.14735,1.14725,1.1473,299390001.0
2006-11-20 22:35:00,1.14733,1.14733,1.1472,1.1472,202000000.0
2006-11-20 22:36:00,1.14722,1.14725,1.1471,1.14713,97399996.0
2006-11-20 22:37:00,1.14714,1.14724,1.14711,1.14712,101900000.0
2006-11-20 22:38:00,1.14714,1.14727,1.14714,1.14722,97300000.0
2006-11-20 22:39:00,1.14722,1.14727,1.14707,1.14707,197300004.0
2006-11-20 22:40:00,1.14711,1.1473,1.14711,1.14717,126000001.0
2006-11-20 22:41:00,1.14715,1.14715,1.1471,1.1471,69200000.0
2006-11-20 22:42:00,1.14715,1.14715,1.14715,1.14715,44200000.0
2006-11-20 22:43:00,1.14715,1.14725,1.1471,1.1472,256400001.0
2006-11-20 22:44:00,1.1472,1.14725,1.14715,1.14715,149300001.0
2006-11-20 22:45:00,1.14717,1.14725,1.14717,1.14717,36999999.0
2006-11-20 22:46:00,1.14725,1.14725,1.14708,1.14719,104099998.0
2006-11-20 22:47:00,1.14713,1.14728,1.14712,1.14716,204200000.0
2006-11-20 22:48:00,1.1472,1.1472,1.14707,1.14713,110900001.0
2006-11-20 22:49:00,1.1472,1.1472,1.14715,1.14715,44499999.0
2006-11-20 22:50:00,1.14718,1.1472,1.14711,1.14713,49199999.0
2006-11-20 22:51:00,1.14721,1.14721,1.14706,1.14707,31200000.0
2006-11-20 22:52:00,1.1469,1.14691,1.14675,1.1468,146700000.0
2006-11-20 22:53:00,1.14694,1.14702,1.14684,1.14687,167000000.0
2006-11-20 22:54:00,1.14685,1.1469,1.14685,1.14685,176799999.0
2006-11-20 22:55:00,1.14659,1.14689,1.14626,1.14684,306699993.0
2006-11-20 22:56:00,1.14685,1.14685,1.1468,1.1468,97700002.0
2006-11-20 22:57:00,1.1468,1.14685,1.1468,1.1468,224500001.0
2006-11-20 22:58:00,1.14693,1.14695,1.14687,1.14692,93100000.0
2006-11-20 22:59:00,1.14687,1.14689,1.14659,1.1468,128599998.0
2006-11-20 23:00:00,1.14681,1.14718,1.14681,1.14715,102400001.0
2006-11-20 23:01:00,1.14707,1.14709,1.14702,1.14708,60300001.0
2006-11-20 23:02:00,1.1471,1.14712,1.14705,1.1471,100400000.0
2006-11-20 23:03:00,1.14715,1.14715,1.1471,1.1471,26800000.0
2006-11-20 23:04:00,1.14715,1.14725,1.14715,1.14725,36000000.0
2006-11-20 23:05:00,1.1473,1.1473,1.14723,1.14725,91599999.0
2006-11-20 23:06:00,1.14735,1.14759,1.14735,1.14758,170599997.0
2006-11-20 23:07:00,1.14756,1.14756,1.14739,1.14756,69199998.0
2006-11-20 23:08:00,1.1475,1.1475,1.14722,1.14743,132100001.0
2006-11-20 23:09:00,1.1476,1.1476,1.1475,1.14758,112900003.0
2006-11-20 23:10:00,1.14754,1.14754,1.1474,1.1475,159899998.0
2006-11-20 23:11:00,1.14743,1.14743,1.14738,1.14738,3200000.0
2006-11-20 23:12:00,1.14695,1.14719,1.14684,1.14703,177400000.0
2006-11-20 23:13:00,1.1472,1.14725,1.14715,1.14725,112500001.0
2006-11-20 23:14:00,1.14715,1.1472,1.14715,1.1472,90800003.0
2006-11-20 23:15:00,1.14728,1.14728,1.14718,1.1472,135800002.0
2006-11-20 23:16:00,1.14719,1.14719,1.14712,1.14712,156800003.0
2006-11-20 23:17:00,1.14712,1.14718,1.14692,1.14692,130900003.0
2006-11-20 23:18:00,1.1472,1.14724,1.1472,1.14722,53500002.0
2006-11-20 23:19:00,1.14715,1.14715,1.1469,1.1469,57500000.0
2006-11-20 23:20:00,1.14684,1.14684,1.14681,1.14681,17500000.0
2006-11-20 23:21:00,1.1469,1.14695,1.1469,1.14695,3200000.0
2006-11-20 23:22:00,1.1469,1.14703,1.14688,1.14699,128700001.0
2006-11-20 23:23:00,1.14689,1.14695,1.14681,1.14686,91600001.0
2006-11-20 23:24:00,1.14673,1.14673,1.14647,1.1465,41800000.0
2006-11-20 23:25:00,1.14658,1.14663,1.1464,1.14654,81400002.0
2006-11-20 23:26:00,1.14655,1.14665,1.14653,1.1466,128399998.0
2006-11-20 23:27:00,1.14659,1.14661,1.14653,1.14654,87100002.0
2006-11-20 23:28:00,1.14651,1.14652,1.14638,1.14645,67800000.0
2006-11-20 23:29:00,1.14655,1.14655,1.14653,1.14653,20900000.0
2006-11-20 23:30:00,1.14643,1.14643,1.14628,1.14628,82499999.0
2006-11-20 23:31:00,1.14618,1.14646,1.14617,1.14646,67800000.0
2006-11-20 23:32:00,1.14651,1.14651,1.14641,1.14642,165700001.0
2006-11-20 23:33:00,1.14637,1.14645,1.14637,1.14645,74400001.0
2006-11-20 23:34:00,1.14645,1.14656,1.14642,1.14648,61099999.0
2006-11-20 23:35:00,1.14631,1.14648,1.14631,1.14647,122399998.0
2006-11-20 23:36:00,1.14637,1.14638,1.14637,1.14638,36700000.0
2006-11-20 23:37:00,1.14629,1.14645,1.14629,1.14642,101900001.0
2006-11-20 23:38:00,1.14633,1.14648,1.14633,1.14639,125700001.0
2006-11-20 23:39:00,1.14634,1.14634,1.14626,1.14626,12100000.0
2006-11-20 23:40:00,1.14625,1.14627,1.14625,1.14627,24900000.0
2006-11-20 23:41:00,1.14642,1.14644,1.146,1.14614,87799998.0
2006-11-20 23:42:00,1.14638,1.14642,1.14628,1.14633,88400000.0
2006-11-20 23:43:00,1.1463,1.14635,1.1463,1.1463,53499999.0
2006-11-20 23:44:00,1.14627,1.14627,1.14613,1.14618,133300000.0
2006-11-20 23:45:00,1.14631,1.14631,1.14621,1.1463,46500000.0
2006-11-20 23:46:00,1.14629,1.14629,1.14619,1.14619,43100000.0
2006-11-20 23:47:00,1.14623,1.14623,1.14612,1.14612,50300001.0
2006-11-20 23:48:00,1.14607,1.14607,1.14597,1.14597,55399999.0
2006-11-20 23:49:00,1.14598,1.14606,1.14595,1.14597,88800002.0
2006-11-20 23:50:00,1.14609,1.14611,1.14609,1.14611,1400000.0
2006-11-20 23:51:00,1.1461,1.14615,1.14603,1.14603,103300002.0
2006-11-20 23:52:00,1.14601,1.14607,1.146,1.146,24900001.0
2006-11-20 23:53:00,1.14598,1.14608,1.14597,1.14608,153200000.0
2006-11-20 23:54:00,1.1461,1.1461,1.1461,1.1461,53300002.0
2006-11-20 23:55:00,1.14605,1.14618,1.14605,1.14618,87700003.0
2006-11-20 23:56:00,1.14602,1.1461,1.14602,1.14605,92400000.0
2006-11-20 23:57:00,1.14605,1.14605,1.14605,1.14605,26100000.0
2006-11-20 23:58:00,1.14617,1.1463,1.14606,1.14606,121300000.0
2006-11-20 23:59:00,1.14607,1.14626,1.14607,1.14626,71000000.0
2006-11-21 00:00:00,1.14632,1.14643,1.14632,1.14643,22300000.0
2006-11-21 00:01:00,1.14635,1.14648,1.14623,1.14648,38299999.0
2006-11-21 00:02:00,1.14644,1.14644,1.146,1.14603,96600000.0
2006-11-21 00:03:00,1.14584,1.14601,1.14582,1.14589,115790003.0
2006-11-21 00:04:00,1.14601,1.14601,1.14586,1.14596,157500002.0
2006-11-21 00:05:00,1.14594,1.14611,1.14594,1.14611,81000002.0
2006-11-21 00:06:00,1.14607,1.14607,1.14599,1.14599,28700000.0
2006-11-21 00:07:00,1.14604,1.14604,1.14601,1.14601,31900000.0
2006-11-21 00:08:00,1.14609,1.14609,1.14586,1.14586,112300000.0
2006-11-21 00:09:00,1.1458,1.14585,1.14575,1.14585,105800000.0
2006-11-21 00:10:00,1.14588,1.14605,1.14579,1.146,168000000.0
2006-11-21 00:11:00,1.14608,1.14631,1.14602,1.14631,102100000.0
2006-11-21 00:12:00,1.14633,1.14633,1.14617,1.14622,83299998.0
2006-11-21 00:13:00,1.14621,1.14633,1.1462,1.14633,66600001.0
2006-11-21 00:14:00,1.14628,1.14634,1.1462,1.14622,178600000.0
2006-11-21 00:15:00,1.1463,1.14637,1.14625,1.14628,47300000.0
2006-11-21 00:16:00,1.14617,1.14617,1.14613,1.14615,37700001.0
2006-11-21 00:17:00,1.14622,1.14622,1.14622,1.14622,800000.0
2006-11-21 00:18:00,1.14628,1.14632,1.14624,1.14628,106600000.0
2006-11-21 00:19:00,1.1463,1.14634,1.1462,1.14628,25700000.0
2006-11-21 00:20:00,1.1461,1.14612,1.14591,1.14612,78299998.0
2006-11-21 00:21:00,1.1461,1.14615,1.14605,1.14615,79400000.0
2006-11-21 00:22:00,1.14618,1.14618,1.1461,1.14616,25900000.0
2006-11-21 00:23:00,1.1462,1.14625,1.14615,1.14625,255200007.0
2006-11-21 00:24:00,1.14621,1.14621,1.14606,1.1461,98400001.0
2006-11-21 00:25:00,1.14607,1.14618,1.14605,1.14616,37600000.0
2006-11-21 00:26:00,1.1462,1.1462,1.14615,1.14615,40799998.0
2006-11-21 00:27:00,1.1462,1.1462,1.14615,1.1462,30200000.0
2006-11-21 00:28:00,1.14619,1.14619,1.14608,1.14618,77700000.0
2006-11-21 00:29:00,1.14597,1.14624,1.14592,1.14618,105400002.0
2006-11-21 00:30:00,1.14611,1.14611,1.14584,1.14584,46600001.0
2006-11-21 00:31:00,1.14583,1.14594,1.14581,1.14585,20000000.0
2006-11-21 00:32:00,1.14582,1.146,1.14564,1.14572,116600000.0
2006-11-21 00:33:00,1.14588,1.1459,1.14588,1.1459,32099999.0
2006-11-21 00:34:00,1.14595,1.14597,1.14582,1.14597,70700001.0
2006-11-21 00:35:00,1.146,1.14602,1.146,1.14602,27899999.0
2006-11-21 00:36:00,1.14603,1.14615,1.14603,1.14603,92400000.0
2006-11-21 00:37:00,1.14608,1.14615,1.14608,1.14615,32700001.0
2006-11-21 00:38:00,1.14605,1.1461,1.14602,1.14607,14500000.0
2006-11-21 00:39:00,1.14593,1.14612,1.14582,1.14604,81399999.0
2006-11-21 00:40:00,1.14609,1.14613,1.14587,1.14611,77300000.0
2006-11-21 00:41:00,1.14607,1.14614,1.14595,1.14605,180699998.0
2006-11-21 00:42:00,1.14617,1.14617,1.14589,1.14608,93899998.0
2006-11-21 00:43:00,1.14597,1.14613,1.14573,1.14575,64500000.0
2006-11-21 00:44:00,1.14606,1.14625,1.14606,1.14625,113800001.0
2006-11-21 00:45:00,1.14632,1.14639,1.14629,1.14639,67100000.0
2006-11-21 00:46:00,1.14633,1.14636,1.14628,1.14628,27800000.0
2006-11-21 00:47:00,1.14614,1.14646,1.14614,1.1464,116199997.0
2006-11-21 00:48:00,1.1463,1.1463,1.14624,1.14628,48000000.0
2006-11-21 00:49:00,1.14623,1.14625,1.14615,1.14615,53500000.0
2006-11-21 00:50:00,1.14623,1.14623,1.14609,1.1461,149100000.0
2006-11-21 00:51:00,1.1461,1.14615,1.14602,1.14602,44600000.0
2006-11-21 00:52:00,1.1461,1.1461,1.14605,1.1461,99200001.0
2006-11-21 00:53:00,1.14605,1.1461,1.14605,1.1461,49499999.0
2006-11-21 00:54:00,1.14615,1.14615,1.14605,1.14613,99600001.0
2006-11-21 00:55:00,1.14606,1.14607,1.14596,1.14596,80300000.0
2006-11-21 00:56:00,1.14607,1.14613,1.1459,1.14595,67000002.0
2006-11-21 00:57:00,1.14602,1.1461,1.14597,1.1461,79099999.0
2006-11-21 00:58:00,1.14605,1.1461,1.14605,1.1461,27200000.0
2006-11-21 00:59:00,1.14625,1.14629,1.14589,1.14616,148399999.0
2006-11-21 01:00:00,1.14607,1.14611,1.14601,1.14601,158999998.0
2006-11-21 01:01:00,1.14609,1.14617,1.14602,1.14617,85900000.0
2006-11-21 01:02:00,1.14618,1.14618,1.14604,1.14604,53399999.0
2006-11-21 01:03:00,1.14605,1.14605,1.14593,1.14605,81599999.0
2006-11-21 01:04:00,1.146,1.14605,1.14595,1.146,136500003.0
2006-11-21 01:05:00,1.14605,1.14616,1.14583,1.14616,81899997.0
2006-11-21 01:06:00,1.14609,1.14618,1.14602,1.14618,40299999.0
2006-11-21 01:07:00,1.14621,1.14621,1.14593,1.14607,103800001.0
2006-11-21 01:08:00,1.1461,1.14615,1.14605,1.14615,74900000.0
2006-11-21 01:09:00,1.14615,1.14615,1.14615,1.14615,27100000.0
2006-11-21 01:10:00,1.14612,1.14612,1.14612,1.14612,37700001.0
2006-11-21 01:11:00,1.1461,1.1461,1.1461,1.1461,13500000.0
2006-11-21 01:12:00,1.1461,1.1461,1.1461,1.1461,20700001.0
2006-11-21 01:13:00,1.1461,1.1461,1.1461,1.1461,17500000.0
2006-11-21 01:14:00,1.14575,1.14617,1.14568,1.14602,136999998.0
2006-11-21 01:15:00,1.1461,1.1461,1.14605,1.14605,116999998.0
2006-11-21 01:16:00,1.1461,1.14612,1.14603,1.1461,207300003.0
2006-11-21 01:17:00,1.14617,1.14617,1.14581,1.14605,98900002.0
2006-11-21 01:18:00,1.14602,1.14618,1.14595,1.14605,194800003.0
2006-11-21 01:19:00,1.14562,1.14601,1.14552,1.14588,136499999.0
2006-11-21 01:20:00,1.14582,1.14613,1.14577,1.14604,139199999.0
2006-11-21 01:21:00,1.14597,1.14608,1.14589,1.14589,115500002.0
2006-11-21 01:22:00,1.14594,1.14615,1.14574,1.14597,60100001.0
2006-11-21 01:23:00,1.14607,1.14614,1.14585,1.14589,157100001.0
2006-11-21 01:24:00,1.14595,1.14612,1.14585,1.14592,109300001.0
2006-11-21 01:25:00,1.14596,1.146,1.14577,1.14583,140600004.0
2006-11-21 01:26:00,1.1459,1.14607,1.1459,1.14606,59600000.0
2006-11-21 01:27:00,1.14599,1.14612,1.14599,1.14601,35099999.0
2006-11-21 01:28:00,1.14599,1.14609,1.14599,1.14604,172900000.0
2006-11-21 01:29:00,1.14609,1.14614,1.14588,1.14589,116199999.0
2006-11-21 01:30:00,1.14607,1.14607,1.14597,1.14602,41500000.0
2006-11-21 01:31:00,1.1461,1.1461,1.14605,1.1461,6400000.0
2006-11-21 01:32:00,1.1461,1.14615,1.1461,1.14615,19900000.0
2006-11-21 01:33:00,1.1461,1.14613,1.14583,1.14597,155000000.0
2006-11-21 01:34:00,1.1461,1.1461,1.14605,1.14605,9000000.0
2006-11-21 01:35:00,1.1461,1.1461,1.14596,1.14596,29000000.0
2006-11-21 01:36:00,1.14605,1.14611,1.14604,1.14611,126799999.0
2006-11-21 01:37:00,1.14603,1.1461,1.14603,1.1461,33100001.0
2006-11-21 01:38:00,1.14605,1.14614,1.14603,1.14603,191100001.0
2006-11-21 01:39:00,1.14598,1.14605,1.14597,1.14605,86099998.0
2006-11-21 01:40:00,1.1459,1.14603,1.1459,1.14603,14400000.0
2006-11-21 01:41:00,1.14612,1.14615,1.14612,1.14615,26600000.0
2006-11-21 01:42:00,1.14618,1.14618,1.14598,1.14604,44300000.0
2006-11-21 01:43:00,1.14598,1.146,1.14596,1.146,40299998.0
2006-11-21 01:44:00,1.14574,1.14584,1.14548,1.14578,175000004.0
2006-11-21 01:45:00,1.14587,1.14602,1.14581,1.14584,60000000.0
2006-11-21 01:46:00,1.14558,1.14597,1.14553,1.14597,104900001.0
2006-11-21 01:47:00,1.14588,1.14603,1.14578,1.14589,99999999.0
2006-11-21 01:48:00,1.1458,1.146,1.14579,1.14597,71200000.0
2006-11-21 01:49:00,1.14583,1.14593,1.14574,1.14588,104500001.0
2006-11-21 01:50:00,1.14577,1.14606,1.14577,1.14592,83000000.0
2006-11-21 01:51:00,1.14566,1.14578,1.14559,1.14578,109799999.0
2006-11-21 01:52:00,1.14568,1.14595,1.14552,1.14586,65000001.0
2006-11-21 01:53:00,1.14586,1.14591,1.14574,1.14587,174599998.0
2006-11-21 01:54:00,1.14565,1.14585,1.14545,1.14585,131900003.0
2006-11-21 01:55:00,1.14594,1.14611,1.14538,1.14538,151099999.0
2006-11-21 01:56:00,1.14587,1.14587,1.14583,1.14583,8900000.0
2006-11-21 01:57:00,1.14588,1.14595,1.14578,1.14578,103799998.0
2006-11-21 01:58:00,1.14583,1.14598,1.14574,1.14598,146100001.0
2006-11-21 01:59:00,1.14575,1.1458,1.14575,1.1458,18400000.0
2006-11-21 02:00:00,1.14588,1.14598,1.14564,1.14571,165900003.0
2006-11-21 02:01:00,1.14587,1.14599,1.14587,1.14599,16000000.0
2006-11-21 02:02:00,1.14603,1.14607,1.14603,1.14607,12100000.0
2006-11-21 02:03:00,1.14608,1.14615,1.146,1.14612,182000002.0
2006-11-21 02:04:00,1.14583,1.14595,1.14571,1.14581,105300001.0
2006-11-21 02:05:00,1.1461,1.1461,1.14589,1.14606,135399998.0
2006-11-21 02:06:00,1.14598,1.14607,1.14597,1.14598,144100001.0
2006-11-21 02:07:00,1.14592,1.14592,1.14579,1.14582,60800000.0
2006-11-21 02:08:00,1.14592,1.14599,1.14592,1.14593,159900001.0
2006-11-21 02:09:00,1.14596,1.14596,1.14589,1.14589,57500000.0
2006-11-21 02:10:00,1.14591,1.14591,1.14564,1.14585,82800000.0
2006-11-21 02:11:00,1.1459,1.1459,1.14585,1.1459,31000000.0
2006-11-21 02:12:00,1.14588,1.14588,1.14588,1.14588,27600000.0
2006-11-21 02:13:00,1.1459,1.1459,1.1459,1.1459,9600000.0
2006-11-21 02:14:00,1.1459,1.1459,1.1459,1.1459,18400000.0
2006-11-21 02:15:00,1.14593,1.14593,1.1458,1.14586,59099999.0
2006-11-21 02:16:00,1.1458,1.1458,1.1458,1.1458,22000000.0
2006-11-21 02:17:00,1.14585,1.14585,1.14582,1.14582,30499999.0
2006-11-21 02:18:00,1.14575,1.14586,1.14571,1.14586,70399999.0
2006-11-21 02:19:00,1.14579,1.1459,1.14574,1.1459,143400003.0
2006-11-21 02:20:00,1.14586,1.14596,1.14586,1.14588,176400001.0
2006-11-21 02:21:00,1.14583,1.14585,1.14574,1.1458,96800002.0
2006-11-21 02:22:00,1.14578,1.14578,1.14572,1.14578,102500002.0
2006-11-21 02:23:00,1.14567,1.14575,1.1456,1.14575,57500000.0
2006-11-21 02:24:00,1.1457,1.1457,1.14565,1.14565,24200000.0
2006-11-21 02:25:00,1.14562,1.14562,1.14504,1.14515,90600000.0
2006-11-21 02:26:00,1.14511,1.14523,1.14508,1.14513,101600000.0
2006-11-21 02:27:00,1.1451,1.1451,1.1451,1.1451,31600000.0
2006-11-21 02:28:00,1.14516,1.14517,1.14511,1.14517,62400003.0
2006-11-21 02:29:00,1.14488,1.14523,1.14483,1.14496,99600000.0
2006-11-21 02:30:00,1.14508,1.14532,1.1449,1.1449,125600003.0
2006-11-21 02:31:00,1.1453,1.14535,1.14528,1.14528,139700001.0
2006-11-21 02:32:00,1.14534,1.14535,1.14521,1.14521,80300000.0
2006-11-21 02:33:00,1.1453,1.14538,1.1453,1.14538,35600000.0
2006-11-21 02:34:00,1.14539,1.14558,1.14532,1.14558,84000001.0
2006-11-21 02:35:00,1.14532,1.14545,1.14514,1.14514,144800001.0
2006-11-21 02:36:00,1.14549,1.14549,1.14525,1.14531,76700001.0
2006-11-21 02:37:00,1.14535,1.14535,1.14525,1.14525,18300000.0
2006-11-21 02:38:00,1.14521,1.14521,1.14503,1.14504,83400000.0
2006-11-21 02:39:00,1.14491,1.14503,1.14486,1.14503,60799998.0
2006-11-21 02:40:00,1.14499,1.14499,1.14479,1.14483,90700000.0
2006-11-21 02:41:00,1.14486,1.14486,1.14479,1.14479,17600000.0
2006-11-21 02:42:00,1.14481,1.14492,1.14481,1.14492,49500001.0
2006-11-21 02:43:00,1.14495,1.14495,1.1449,1.1449,179199999.0
2006-11-21 02:44:00,1.14467,1.14503,1.14467,1.1449,116000001.0
2006-11-21 02:45:00,1.14482,1.14491,1.14479,1.14488,73400002.0
2006-11-21 02:46:00,1.14485,1.14485,1.14485,1.14485,2400000.0
2006-11-21 02:47:00,1.14488,1.14488,1.14485,1.14485,18500000.0
2006-11-21 02:48:00,1.1449,1.1449,1.14476,1.14487,119700000.0
2006-11-21 02:49:00,1.14487,1.145,1.14486,1.14487,73700001.0
2006-11-21 02:50:00,1.14494,1.14494,1.1448,1.14492,106599997.0
2006-11-21 02:51:00,1.14495,1.14505,1.14495,1.14495,14400000.0
2006-11-21 02:52:00,1.14496,1.14496,1.14489,1.14489,33400001.0
2006-11-21 02:53:00,1.1448,1.14495,1.1448,1.14493,24100000.0
2006-11-21 02:54:00,1.14478,1.14483,1.14455,1.14483,30500000.0
2006-11-21 02:55:00,1.14492,1.14492,1.14481,1.14481,33400000.0
2006-11-21 02:56:00,1.14489,1.14489,1.14486,1.14486,44500002.0
2006-11-21 02:57:00,1.1449,1.1449,1.14485,1.14485,72700001.0
2006-11-21 02:58:00,1.14486,1.14486,1.14479,1.14479,4800000.0
2006-11-21 02:59:00,1.14488,1.14497,1.14483,1.14487,121200000.0
2006-11-21 03:00:00,1.1449,1.14495,1.1448,1.14495,84900002.0
2006-11-21 03:01:00,1.1449,1.1449,1.1449,1.1449,8500000.0
2006-11-21 03:02:00,1.14493,1.14495,1.1448,1.14495,128900001.0
2006-11-21 03:03:00,1.14493,1.14493,1.1448,1.1449,94900002.0
2006-11-21 03:04:00,1.14496,1.14499,1.14475,1.14475,107199999.0
2006-11-21 03:05:00,1.14477,1.1449,1.14477,1.14483,93600000.0
2006-11-21 03:06:00,1.14491,1.14499,1.14488,1.14492,154900000.0
2006-11-21 03:07:00,1.1449,1.14498,1.14486,1.14498,33500000.0
2006-11-21 03:08:00,1.14498,1.14498,1.14488,1.14488,40800000.0
2006-11-21 03:09:00,1.14468,1.14491,1.14465,1.14486,179199999.0
2006-11-21 03:10:00,1.14489,1.14494,1.14489,1.14494,31900000.0
2006-11-21 03:11:00,1.1451,1.14513,1.14507,1.14511,102000001.0
2006-11-21 03:12:00,1.14512,1.14519,1.14512,1.14519,12600000.0
2006-11-21 03:13:00,1.14524,1.14524,1.14505,1.14507,39900000.0
2006-11-21 03:14:00,1.14514,1.1454,1.14513,1.14533,51599999.0
2006-11-21 03:15:00,1.14538,1.14546,1.14538,1.14541,54100000.0
2006-11-21 03:16:00,1.14546,1.14552,1.14546,1.14552,32800000.0
2006-11-21 03:17:00,1.14542,1.14545,1.14535,1.14535,32300000.0
2006-11-21 03:18:00,1.14543,1.14543,1.14527,1.14534,87300001.0
2006-11-21 03:19:00,1.14525,1.1453,1.14525,1.1453,30600000.0
2006-11-21 03:20:00,1.14543,1.14543,1.14542,1.14542,56000001.0
2006-11-21 03:21:00,1.14552,1.14552,1.1454,1.14547,67900000.0
2006-11-21 03:22:00,1.14542,1.14548,1.14537,1.14548,135700003.0
2006-11-21 03:23:00,1.14544,1.14564,1.14544,1.14551,128300001.0
2006-11-21 03:24:00,1.14547,1.1455,1.14547,1.1455,56500000.0
2006-11-21 03:25:00,1.1455,1.14555,1.14545,1.14553,62100000.0
2006-11-21 03:26:00,1.14549,1.14549,1.14533,1.14533,84400000.0
2006-11-21 03:27:00,1.14538,1.14551,1.14523,1.14523,23900000.0
2006-11-21 03:28:00,1.14534,1.14536,1.14534,1.14536,26300000.0
2006-11-21 03:29:00,1.1454,1.1454,1.1453,1.14533,71600001.0
2006-11-21 03:30:00,1.14537,1.14537,1.14525,1.14525,200600004.0
2006-11-21 03:31:00,1.14527,1.14561,1.14509,1.14561,60400001.0
2006-11-21 03:32:00,1.1453,1.1453,1.1453,1.1453,33600001.0
2006-11-21 03:33:00,1.14534,1.14542,1.14524,1.14531,94200002.0
2006-11-21 03:34:00,1.14535,1.14548,1.14535,1.14548,24700000.0
2006-11-21 03:35:00,1.14547,1.14565,1.14547,1.14565,52700000.0
2006-11-21 03:36:00,1.14558,1.1458,1.14558,1.1458,6400000.0
2006-11-21 03:37:00,1.14581,1.14586,1.14572,1.14573,87300001.0
2006-11-21 03:38:00,1.14568,1.14575,1.1456,1.14575,56400000.0
2006-11-21 03:39:00,1.14572,1.14576,1.14564,1.14566,27900000.0
2006-11-21 03:40:00,1.14559,1.14572,1.14559,1.1456,87900001.0
2006-11-21 03:41:00,1.14561,1.14572,1.14556,1.14572,69800000.0
2006-11-21 03:42:00,1.14568,1.14569,1.14558,1.14566,76500001.0
2006-11-21 03:43:00,1.14571,1.14571,1.14551,1.14551,57200000.0
2006-11-21 03:44:00,1.14558,1.14558,1.14548,1.14558,41400000.0
2006-11-21 03:45:00,1.14558,1.14565,1.14555,1.14555,169899997.0
2006-11-21 03:46:00,1.1456,1.14563,1.1456,1.14563,31999999.0
2006-11-21 03:47:00,1.14555,1.14555,1.1454,1.14548,57300000.0
2006-11-21 03:48:00,1.14552,1.14556,1.14546,1.14546,117299999.0
2006-11-21 03:49:00,1.14553,1.14559,1.14547,1.14547,98299997.0
2006-11-21 03:50:00,1.14545,1.14555,1.14545,1.14555,26600000.0
2006-11-21 03:51:00,1.1453,1.14532,1.14514,1.14528,167700002.0
2006-11-21 03:52:00,1.14545,1.14545,1.14545,1.14545,9700000.0
2006-11-21 03:53:00,1.14553,1.14553,1.1454,1.14547,112100003.0
2006-11-21 03:54:00,1.14538,1.14538,1.14527,1.14532,77799999.0
2006-11-21 03:55:00,1.14534,1.14536,1.14534,1.14536,1600000.0
2006-11-21 03:56:00,1.14512,1.14523,1.14502,1.14512,72000000.0
2006-11-21 03:57:00,1.14536,1.14537,1.14536,1.14537,32000000.0
2006-11-21 03:58:00,1.1452,1.14535,1.1452,1.14535,14800000.0
2006-11-21 03:59:00,1.14528,1.14533,1.14514,1.14518,101300004.0
2006-11-21 04:00:00,1.14532,1.14543,1.14532,1.14543,29899999.0
2006-11-21 04:01:00,1.14545,1.14545,1.14532,1.14532,43300000.0
2006-11-21 04:02:00,1.14545,1.14545,1.14545,1.14545,3200000.0
2006-11-21 04:03:00,1.14543,1.14553,1.14541,1.14552,132700001.0
2006-11-21 04:04:00,1.14545,1.14545,1.14535,1.14535,58300001.0
2006-11-21 04:05:00,1.14536,1.14554,1.14536,1.14554,30300001.0
2006-11-21 04:06:00,1.14562,1.14562,1.14552,1.1456,71500001.0
2006-11-21 04:07:00,1.1456,1.14565,1.14555,1.14565,124100001.0
2006-11-21 04:08:00,1.14559,1.14566,1.14559,1.14566,7200000.0
2006-11-21 04:09:00,1.14575,1.1459,1.14575,1.1459,20700000.0
2006-11-21 04:10:00,1.14592,1.14598,1.14587,1.14592,112299999.0
2006-11-21 04:11:00,1.14591,1.14596,1.14576,1.14596,58500000.0
2006-11-21 04:12:00,1.14605,1.14609,1.146,1.14608,93700001.0
2006-11-21 04:13:00,1.14608,1.14609,1.14598,1.14598,40200001.0
2006-11-21 04:14:00,1.14598,1.14601,1.14589,1.14593,70900001.0
2006-11-21 04:15:00,1.14604,1.14604,1.14601,1.14601,21800000.0
2006-11-21 04:16:00,1.14597,1.14604,1.14593,1.146,141300003.0
2006-11-21 04:17:00,1.1459,1.14598,1.1459,1.14598,36000000.0
2006-11-21 04:18:00,1.14603,1.14609,1.14603,1.14609,51799999.0
2006-11-21 04:19:00,1.14602,1.14608,1.14582,1.14582,54199999.0
2006-11-21 04:20:00,1.14609,1.14609,1.14606,1.14606,61300002.0
2006-11-21 04:21:00,1.14605,1.1461,1.146,1.14608,157399998.0
2006-11-21 04:22:00,1.14605,1.14613,1.14599,1.14612,129700002.0
2006-11-21 04:23:00,1.14613,1.14618,1.14608,1.14608,118500000.0
2006-11-21 04:24:00,1.14606,1.1462,1.14606,1.14608,72200000.0
2006-11-21 04:25:00,1.14613,1.14623,1.14605,1.14617,139200001.0
2006-11-21 04:26:00,1.14622,1.14632,1.14622,1.1463,37300000.0
2006-11-21 04:27:00,1.14627,1.14627,1.14605,1.14624,130900001.0
2006-11-21 04:28:00,1.14612,1.14627,1.14612,1.14627,99400000.0
2006-11-21 04:29:00,1.14628,1.14628,1.14614,1.14617,89600001.0
2006-11-21 04:30:00,1.14632,1.14632,1.14618,1.14627,105099997.0
2006-11-21 04:31:00,1.14635,1.14635,1.14625,1.1463,71800000.0
2006-11-21 04:32:00,1.1462,1.14626,1.1462,1.14621,70099999.0
2006-11-21 04:33:00,1.14618,1.14626,1.14613,1.14616,67100001.0
2006-11-21 04:34:00,1.14599,1.14624,1.14599,1.14618,128400001.0
2006-11-21 04:35:00,1.1461,1.14627,1.1461,1.14621,149600002.0
2006-11-21 04:36:00,1.14617,1.14621,1.14616,1.14619,47399999.0
2006-11-21 04:37:00,1.1461,1.14612,1.1461,1.14612,44100000.0
2006-11-21 04:38:00,1.14582,1.14628,1.14582,1.1462,126100000.0
2006-11-21 04:39:00,1.14608,1.1461,1.14608,1.1461,16900000.0
2006-11-21 04:40:00,1.14604,1.14604,1.14595,1.14595,76899999.0
2006-11-21 04:41:00,1.14604,1.14615,1.14604,1.14608,58800000.0
2006-11-21 04:42:00,1.14614,1.14616,1.14614,1.14616,22500000.0
2006-11-21 04:43:00,1.14608,1.14623,1.14575,1.14588,129899999.0
2006-11-21 04:44:00,1.1462,1.1462,1.1462,1.1462,11900000.0
2006-11-21 04:45:00,1.14615,1.14615,1.14615,1.14615,14300000.0
2006-11-21 04:46:00,1.14587,1.14625,1.14587,1.14625,68100000.0
2006-11-21 04:47:00,1.14617,1.14624,1.14594,1.14597,174600003.0
2006-11-21 04:48:00,1.14617,1.14617,1.14607,1.14607,51100001.0
2006-11-21 04:49:00,1.14607,1.14607,1.14596,1.14596,167400000.0
2006-11-21 04:50:00,1.14595,1.14608,1.14595,1.14601,51900000.0
2006-11-21 04:51:00,1.14615,1.14615,1.14605,1.1461,55000000.0
2006-11-21 04:52:00,1.14578,1.14617,1.14573,1.14602,75000000.0
2006-11-21 04:53:00,1.14605,1.14612,1.146,1.14602,58200001.0
2006-11-21 04:54:00,1.14602,1.14617,1.14602,1.14617,50399998.0
2006-11-21 04:55:00,1.14614,1.14621,1.14607,1.14607,50400001.0
2006-11-21 04:56:00,1.14595,1.14605,1.14592,1.146,63300000.0
2006-11-21 04:57:00,1.14585,1.14592,1.14577,1.14592,156900003.0
2006-11-21 04:58:00,1.146,1.146,1.146,1.146,24000000.0
2006-11-21 04:59:00,1.14599,1.14605,1.14598,1.14605,160400004.0
2006-11-21 05:00:00,1.1461,1.1461,1.146,1.146,22700000.0
2006-11-21 05:01:00,1.14605,1.14606,1.14583,1.14583,114300000.0
2006-11-21 05:02:00,1.1461,1.14618,1.14603,1.1461,137899999.0
2006-11-21 05:03:00,1.14616,1.14621,1.14616,1.14621,29500000.0
2006-11-21 05:04:00,1.14611,1.14614,1.14596,1.14596,79799998.0
2006-11-21 05:05:00,1.1459,1.1459,1.1459,1.1459,20400000.0
2006-11-21 05:06:00,1.14581,1.14584,1.14581,1.14582,66499999.0
2006-11-21 05:07:00,1.14583,1.14583,1.14562,1.14576,140500001.0
2006-11-21 05:08:00,1.1458,1.1458,1.1458,1.1458,800000.0
2006-11-21 05:09:00,1.1458,1.14585,1.14572,1.14573,134800002.0
2006-11-21 05:10:00,1.14575,1.1458,1.14572,1.14578,39200000.0
2006-11-21 05:11:00,1.14582,1.14582,1.14575,1.14575,31200000.0
2006-11-21 05:12:00,1.14582,1.14585,1.1458,1.1458,40000000.0
2006-11-21 05:13:00,1.14555,1.14577,1.1455,1.14568,115700000.0
2006-11-21 05:14:00,1.1458,1.1458,1.14569,1.14572,54699998.0
2006-11-21 05:15:00,1.14565,1.14575,1.14565,1.14571,96099998.0
2006-11-21 05:16:00,1.14585,1.14587,1.14575,1.14575,140400001.0
2006-11-21 05:17:00,1.14567,1.14573,1.14553,1.14568,159299999.0
2006-11-21 05:18:00,1.14576,1.14579,1.1457,1.1457,138800003.0
2006-11-21 05:19:00,1.14566,1.14572,1.14556,1.14556,85800002.0
2006-11-21 05:20:00,1.14555,1.14571,1.14549,1.14552,61300000.0
2006-11-21 05:21:00,1.14553,1.14557,1.14553,1.14557,34300000.0
2006-11-21 05:22:00,1.14562,1.14568,1.1456,1.14568,29600000.0
2006-11-21 05:23:00,1.14568,1.14575,1.14565,1.14568,42100000.0
2006-11-21 05:24:00,1.14577,1.14577,1.1454,1.14549,127799999.0
2006-11-21 05:25:00,1.14566,1.14566,1.14547,1.14547,48200000.0
2006-11-21 05:26:00,1.1454,1.14545,1.14535,1.14535,33600000.0
2006-11-21 05:27:00,1.14539,1.14546,1.14539,1.14546,13600000.0
2006-11-21 05:28:00,1.1455,1.1455,1.1455,1.1455,2400000.0
2006-11-21 05:29:00,1.14548,1.14548,1.14537,1.14539,90100000.0
2006-11-21 05:30:00,1.14532,1.14547,1.14532,1.14542,89700000.0
2006-11-21 05:31:00,1.1455,1.14555,1.14542,1.1455,57499999.0
2006-11-21 05:32:00,1.14555,1.14555,1.14555,1.14555,27100000.0
2006-11-21 05:33:00,1.1455,1.1455,1.1455,1.1455,27100000.0
2006-11-21 05:34:00,1.14545,1.1455,1.14542,1.14542,18500000.0
2006-11-21 05:35:00,1.1455,1.1455,1.14548,1.14548,6400000.0
2006-11-21 05:36:00,1.1455,1.14555,1.1455,1.14555,84399999.0
2006-11-21 05:37:00,1.14545,1.1455,1.14545,1.1455,58100000.0
2006-11-21 05:38:00,1.1455,1.14555,1.1454,1.1454,59800000.0
2006-11-21 05:39:00,1.1455,1.14555,1.14545,1.14555,171600001.0
2006-11-21 05:40:00,1.14548,1.14555,1.14545,1.1455,82700000.0
2006-11-21 05:41:00,1.14553,1.14555,1.1455,1.14555,56800001.0
2006-11-21 05:42:00,1.14555,1.14555,1.1455,1.1455,18300000.0
2006-11-21 05:43:00,1.14548,1.14556,1.14536,1.14556,90500001.0
2006-11-21 05:44:00,1.14542,1.14549,1.1454,1.1454,24400000.0
2006-11-21 05:45:00,1.14533,1.14539,1.14525,1.14527,39600000.0
2006-11-21 05:46:00,1.14532,1.14539,1.14526,1.14532,109799999.0
2006-11-21 05:47:00,1.14532,1.14548,1.14531,1.14548,74399999.0
2006-11-21 05:48:00,1.14553,1.14557,1.14547,1.14557,50000000.0
2006-11-21 05:49:00,1.1456,1.14563,1.1456,1.14563,13300000.0
2006-11-21 05:50:00,1.14555,1.14562,1.14555,1.1456,125800002.0
2006-11-21 05:51:00,1.1455,1.14565,1.1455,1.14555,108599999.0
2006-11-21 05:52:00,1.14542,1.14565,1.14542,1.14551,121500000.0
2006-11-21 05:53:00,1.14556,1.14561,1.14543,1.14561,134699999.0
2006-11-21 05:54:00,1.14552,1.14552,1.14541,1.14541,73500000.0
2006-11-21 05:55:00,1.14553,1.14556,1.14541,1.1455,35900000.0
2006-11-21 05:56:00,1.14545,1.14545,1.14542,1.14542,28900000.0
2006-11-21 05:57:00,1.14533,1.14547,1.14531,1.14547,72500003.0
2006-11-21 05:58:00,1.14555,1.14567,1.14553,1.14553,140800002.0
2006-11-21 05:59:00,1.14558,1.14562,1.14558,1.14562,8500000.0
2006-11-21 06:00:00,1.14568,1.14568,1.14565,1.14568,71499999.0
2006-11-21 06:01:00,1.1457,1.14575,1.1456,1.1457,70900000.0
2006-11-21 06:02:00,1.14569,1.14579,1.14527,1.14527,60599999.0
2006-11-21 06:03:00,1.14565,1.14572,1.14565,1.1457,70700000.0
2006-11-21 06:04:00,1.14567,1.1457,1.14565,1.14565,51200000.0
2006-11-21 06:05:00,1.14575,1.14575,1.14562,1.14565,45300001.0
2006-11-21 06:06:00,1.14572,1.14575,1.14568,1.14574,82099999.0
2006-11-21 06:07:00,1.14585,1.14585,1.14575,1.14585,55900001.0
2006-11-21 06:08:00,1.14581,1.1459,1.1458,1.14582,92400001.0
2006-11-21 06:09:00,1.14579,1.14587,1.14577,1.14583,23900000.0
2006-11-21 06:10:00,1.14595,1.14595,1.14574,1.14582,100500000.0
2006-11-21 06:11:00,1.14576,1.14588,1.14576,1.14586,83900001.0
2006-11-21 06:12:00,1.14585,1.1459,1.1458,1.1458,71100000.0
2006-11-21 06:13:00,1.14581,1.14584,1.14581,1.14584,19900000.0
2006-11-21 06:14:00,1.14582,1.14588,1.14578,1.14588,78900000.0
2006-11-21 06:15:00,1.14588,1.14593,1.1458,1.14593,108300001.0
2006-11-21 06:16:00,1.1459,1.14595,1.14585,1.14593,118700000.0
2006-11-21 06:17:00,1.1459,1.14595,1.14585,1.1459,65800001.0
2006-11-21 06:18:00,1.14597,1.14606,1.14564,1.1457,92499999.0
2006-11-21 06:19:00,1.14595,1.14595,1.14587,1.1459,64700001.0
2006-11-21 06:20:00,1.14587,1.1459,1.14587,1.1459,141500006.0
2006-11-21 06:21:00,1.14585,1.1459,1.1458,1.1459,78200002.0
2006-11-21 06:22:00,1.14593,1.14593,1.14587,1.14593,92500000.0
2006-11-21 06:23:00,1.14572,1.14599,1.14554,1.14597,187400001.0
2006-11-21 06:24:00,1.14597,1.14597,1.14571,1.14586,62200001.0
2006-11-21 06:25:00,1.14578,1.14587,1.1455,1.14578,54890001.0
2006-11-21 06:26:00,1.14593,1.14593,1.14578,1.14582,131799998.0
2006-11-21 06:27:00,1.14592,1.14592,1.14575,1.14579,93100001.0
2006-11-21 06:28:00,1.14568,1.14594,1.14568,1.14575,110700001.0
2006-11-21 06:29:00,1.14586,1.14592,1.14582,1.14583,166500002.0
2006-11-21 06:30:00,1.14563,1.14598,1.14563,1.1459,143900002.0
2006-11-21 06:31:00,1.14583,1.14592,1.14581,1.14584,23200000.0
2006-11-21 06:32:00,1.1459,1.1459,1.1459,1.1459,4800000.0
2006-11-21 06:33:00,1.14582,1.14596,1.14564,1.14596,123800001.0
2006-11-21 06:34:00,1.14586,1.14586,1.14582,1.14582,44000000.0
2006-11-21 06:35:00,1.14575,1.14585,1.14575,1.14575,116700002.0
2006-11-21 06:36:00,1.14573,1.14573,1.14573,1.14573,3200000.0
2006-11-21 06:37:00,1.14578,1.14579,1.1457,1.14572,114999999.0
2006-11-21 06:38:00,1.14581,1.14581,1.14577,1.14579,89100000.0
2006-11-21 06:39:00,1.14577,1.1458,1.14575,1.1458,56000000.0
2006-11-21 06:40:00,1.14587,1.14597,1.14587,1.14593,121800001.0
2006-11-21 06:41:00,1.14588,1.14614,1.14579,1.14614,95900000.0
2006-11-21 06:42:00,1.14618,1.14619,1.14606,1.14611,162000002.0
2006-11-21 06:43:00,1.14605,1.14609,1.14603,1.14603,66800001.0
2006-11-21 06:44:00,1.14612,1.14614,1.14584,1.14606,154700000.0
2006-11-21 06:45:00,1.14616,1.14656,1.14616,1.14646,43800000.0
2006-11-21 06:46:00,1.14651,1.14651,1.14637,1.14637,57200002.0
2006-11-21 06:47:00,1.14635,1.14647,1.14635,1.14647,139099998.0
2006-11-21 06:48:00,1.14652,1.14655,1.14648,1.14655,62100001.0
2006-11-21 06:49:00,1.14647,1.14649,1.14636,1.14647,138699999.0
2006-11-21 06:50:00,1.14627,1.14661,1.14626,1.14653,128000000.0
2006-11-21 06:51:00,1.14646,1.14646,1.14616,1.14642,8800000.0
2006-11-21 06:52:00,1.1465,1.14655,1.1464,1.14645,161499996.0
2006-11-21 06:53:00,1.14648,1.14648,1.14648,1.14648,50500000.0
2006-11-21 06:54:00,1.14608,1.14647,1.14608,1.14625,74200000.0
2006-11-21 06:55:00,1.14651,1.14651,1.14644,1.14648,137699998.0
2006-11-21 06:56:00,1.14648,1.14649,1.14645,1.14649,101900001.0
2006-11-21 06:57:00,1.14637,1.14642,1.14626,1.1464,99800001.0
2006-11-21 06:58:00,1.1465,1.1465,1.1465,1.1465,15200000.0
2006-11-21 06:59:00,1.1464,1.14649,1.14631,1.14631,169700002.0
2006-11-21 07:00:00,1.14628,1.14636,1.14628,1.14632,95100001.0
2006-11-21 07:01:00,1.14645,1.14645,1.14635,1.14635,164100001.0
2006-11-21 07:02:00,1.1464,1.1464,1.14633,1.14633,39500000.0
2006-11-21 07:03:00,1.14632,1.14632,1.14606,1.14624,152500001.0
2006-11-21 07:04:00,1.14635,1.1464,1.1463,1.1464,110599997.0
2006-11-21 07:05:00,1.14638,1.14645,1.14627,1.14632,156600001.0
2006-11-21 07:06:00,1.14642,1.14642,1.14628,1.14637,63300000.0
2006-11-21 07:07:00,1.14643,1.14649,1.14643,1.14643,60800001.0
2006-11-21 07:08:00,1.14638,1.14638,1.14632,1.14632,38200000.0
2006-11-21 07:09:00,1.14638,1.14646,1.14627,1.14627,67899999.0
2006-11-21 07:10:00,1.14627,1.14637,1.14627,1.14635,49200000.0
2006-11-21 07:11:00,1.14628,1.14639,1.14628,1.14633,71100000.0
2006-11-21 07:12:00,1.14625,1.14635,1.14625,1.14628,118499998.0
2006-11-21 07:13:00,1.14632,1.14642,1.14628,1.14638,63700000.0
2006-11-21 07:14:00,1.14633,1.14637,1.14629,1.1463,97400002.0
2006-11-21 07:15:00,1.14627,1.14637,1.14627,1.14637,58100000.0
2006-11-21 07:16:00,1.14633,1.14653,1.14614,1.14637,150899998.0
2006-11-21 07:17:00,1.14623,1.14623,1.14589,1.14593,100800003.0
2006-11-21 07:18:00,1.14585,1.14597,1.14573,1.14597,118200000.0
2006-11-21 07:19:00,1.14595,1.146,1.14595,1.146,20700000.0
2006-11-21 07:20:00,1.14595,1.146,1.14595,1.146,11900000.0
2006-11-21 07:21:00,1.14597,1.14605,1.14595,1.146,73000001.0
2006-11-21 07:22:00,1.14595,1.146,1.14595,1.146,71700001.0
2006-11-21 07:23:00,1.146,1.146,1.146,1.146,7200000.0
2006-11-21 07:24:00,1.14599,1.14599,1.14588,1.14588,50700000.0
2006-11-21 07:25:00,1.14588,1.14588,1.14574,1.14575,127000000.0
2006-11-21 07:26:00,1.14582,1.14588,1.14582,1.14583,78400000.0
2006-11-21 07:27:00,1.14586,1.14586,1.14581,1.14581,33600000.0
2006-11-21 07:28:00,1.14577,1.14605,1.14577,1.14605,116899999.0
2006-11-21 07:29:00,1.14599,1.14603,1.14599,1.14603,16300000.0
2006-11-21 07:30:00,1.14599,1.14601,1.14599,1.14601,31200000.0
2006-11-21 07:31:00,1.14608,1.1461,1.14597,1.14602,107699999.0
2006-11-21 07:32:00,1.14609,1.14609,1.14606,1.14606,55999998.0
2006-11-21 07:33:00,1.1461,1.14612,1.14605,1.1461,38700000.0
2006-11-21 07:34:00,1.14605,1.1461,1.14605,1.1461,103600002.0
2006-11-21 07:35:00,1.14605,1.14615,1.14605,1.1461,113300001.0
2006-11-21 07:36:00,1.14606,1.14606,1.14591,1.14591,103600002.0
2006-11-21 07:37:00,1.1459,1.1459,1.1459,1.1459,7200000.0
2006-11-21 07:38:00,1.146,1.14605,1.14596,1.14605,76900000.0
2006-11-21 07:39:00,1.14553,1.14622,1.14553,1.14622,47200000.0
2006-11-21 07:40:00,1.14601,1.14601,1.14595,1.14597,48100000.0
2006-11-21 07:41:00,1.14596,1.14611,1.14595,1.14598,75099999.0
2006-11-21 07:42:00,1.14599,1.14607,1.14597,1.14605,82000001.0
2006-11-21 07:43:00,1.14601,1.14601,1.14589,1.14589,38699999.0
2006-11-21 07:44:00,1.14591,1.14602,1.14582,1.14602,102300002.0
2006-11-21 07:45:00,1.14577,1.14606,1.14577,1.14599,102400000.0
2006-11-21 07:46:00,1.14594,1.14594,1.14593,1.14593,11100000.0
2006-11-21 07:47:00,1.14592,1.14603,1.14592,1.14603,11200000.0
2006-11-21 07:48:00,1.1461,1.14615,1.14601,1.14601,98700000.0
2006-11-21 07:49:00,1.14602,1.14611,1.14602,1.14608,139800001.0
2006-11-21 07:50:00,1.14615,1.14623,1.14614,1.14614,76900001.0
2006-11-21 07:51:00,1.14613,1.14624,1.14599,1.14599,83600000.0
2006-11-21 07:52:00,1.14606,1.14627,1.14606,1.14619,77800000.0
2006-11-21 07:53:00,1.1461,1.1461,1.1461,1.1461,60699999.0
2006-11-21 07:54:00,1.1461,1.14615,1.14605,1.14605,99500000.0
2006-11-21 07:55:00,1.1461,1.14615,1.14603,1.14615,69500001.0
2006-11-21 07:56:00,1.14617,1.14617,1.14617,1.14617,3200000.0
2006-11-21 07:57:00,1.14607,1.14623,1.14607,1.14616,168900004.0
2006-11-21 07:58:00,1.14608,1.14608,1.14596,1.14602,41500000.0
2006-11-21 07:59:00,1.14595,1.14602,1.14595,1.146,60600001.0
2006-11-21 08:00:00,1.14594,1.14612,1.14594,1.14612,91300000.0
2006-11-21 08:01:00,1.14601,1.14609,1.14601,1.14609,26700000.0
2006-11-21 08:02:00,1.14618,1.14619,1.1458,1.1458,78499998.0
2006-11-21 08:03:00,1.14599,1.14613,1.14599,1.14613,88900001.0
2006-11-21 08:04:00,1.14608,1.14613,1.146,1.14608,76100000.0
2006-11-21 08:05:00,1.14602,1.14609,1.146,1.14608,94699999.0
2006-11-21 08:06:00,1.14615,1.14615,1.1461,1.14615,64500000.0
2006-11-21 08:07:00,1.1461,1.14613,1.14605,1.1461,111900000.0
2006-11-21 08:08:00,1.14613,1.14613,1.1461,1.1461,35400000.0
2006-11-21 08:09:00,1.14615,1.14615,1.14603,1.14603,88200001.0
2006-11-21 08:10:00,1.14598,1.14599,1.14582,1.14592,92400001.0
2006-11-21 08:11:00,1.14613,1.14615,1.14603,1.14615,20800000.0
2006-11-21 08:12:00,1.14615,1.14615,1.1461,1.1461,16800000.0
2006-11-21 08:13:00,1.14613,1.14617,1.14605,1.14605,72800001.0
2006-11-21 08:14:00,1.14605,1.14615,1.14605,1.1461,26300000.0
2006-11-21 08:15:00,1.1462,1.1464,1.1462,1.14633,148699999.0
2006-11-21 08:16:00,1.1463,1.14632,1.14617,1.14625,143000001.0
2006-11-21 08:17:00,1.1463,1.1463,1.14625,1.14627,40800000.0
2006-11-21 08:18:00,1.14645,1.14654,1.14604,1.14621,123500000.0
2006-11-21 08:19:00,1.14634,1.14636,1.14625,1.14632,140499995.0
2006-11-21 08:20:00,1.1464,1.1464,1.1464,1.1464,98400002.0
2006-11-21 08:21:00,1.14645,1.14645,1.14635,1.1464,48100000.0
2006-11-21 08:22:00,1.1464,1.14643,1.14638,1.1464,31600000.0
2006-11-21 08:23:00,1.1464,1.14645,1.14635,1.1464,180500003.0
2006-11-21 08:24:00,1.14641,1.14648,1.14628,1.14647,143200001.0
2006-11-21 08:25:00,1.14639,1.14639,1.14626,1.14632,91400000.0
2006-11-21 08:26:00,1.14631,1.14642,1.14631,1.14642,28600000.0
2006-11-21 08:27:00,1.1463,1.14645,1.1463,1.14642,41600001.0
2006-11-21 08:28:00,1.1464,1.1464,1.1464,1.1464,22200001.0
2006-11-21 08:29:00,1.1464,1.1464,1.1463,1.1463,23900000.0
2006-11-21 08:30:00,1.14633,1.14643,1.14633,1.1464,24100000.0
2006-11-21 08:31:00,1.1464,1.1464,1.14622,1.14623,96600000.0
2006-11-21 08:32:00,1.14622,1.1463,1.14604,1.14618,181100001.0
2006-11-21 08:33:00,1.14615,1.14625,1.14615,1.14625,130700001.0
2006-11-21 08:34:00,1.14621,1.14632,1.1462,1.14632,107900001.0
2006-11-21 08:35:00,1.14634,1.14634,1.14609,1.14615,82200001.0
2006-11-21 08:36:00,1.14621,1.14621,1.14617,1.14617,58400000.0
2006-11-21 08:37:00,1.14623,1.14627,1.14623,1.14627,16700000.0
2006-11-21 08:38:00,1.1463,1.1463,1.14623,1.14627,71900001.0
2006-11-21 08:39:00,1.14625,1.14635,1.14625,1.1463,68999999.0
2006-11-21 08:40:00,1.14627,1.1463,1.14627,1.1463,16600000.0
2006-11-21 08:41:00,1.14628,1.14628,1.1461,1.1461,108600001.0
2006-11-21 08:42:00,1.14615,1.14627,1.14615,1.14627,79800002.0
2006-11-21 08:43:00,1.14631,1.14631,1.14605,1.14606,94499999.0
2006-11-21 08:44:00,1.14615,1.14615,1.14615,1.14615,2400000.0
2006-11-21 08:45:00,1.14608,1.1461,1.14602,1.14602,50100000.0
2006-11-21 08:46:00,1.14608,1.14615,1.14608,1.14615,12800000.0
2006-11-21 08:47:00,1.14616,1.14616,1.14607,1.14607,17000000.0
2006-11-21 08:48:00,1.14617,1.14623,1.14609,1.14623,121400000.0
2006-11-21 08:49:00,1.14606,1.14609,1.14606,1.14609,58100003.0
2006-11-21 08:50:00,1.14595,1.14605,1.14595,1.14605,95299999.0
2006-11-21 08:51:00,1.14589,1.14609,1.14589,1.14598,84800002.0
2006-11-21 08:52:00,1.146,1.146,1.14594,1.14594,43900001.0
2006-11-21 08:53:00,1.14592,1.14608,1.14592,1.14605,103799998.0
2006-11-21 08:54:00,1.14606,1.14612,1.14604,1.14609,84199999.0
2006-11-21 08:55:00,1.14601,1.14611,1.14595,1.14607,141599998.0
2006-11-21 08:56:00,1.146,1.14611,1.146,1.14611,112200001.0
2006-11-21 08:57:00,1.1461,1.1461,1.14597,1.14602,69500000.0
2006-11-21 08:58:00,1.14608,1.14612,1.14599,1.1461,45900000.0
2006-11-21 08:59:00,1.1461,1.14615,1.1461,1.1461,115500000.0
2006-11-21 09:00:00,1.14608,1.14615,1.14605,1.14605,119000005.0
2006-11-21 09:01:00,1.14609,1.14611,1.14609,1.14611,25500000.0
2006-11-21 09:02:00,1.14625,1.14637,1.14622,1.14622,60700000.0
2006-11-21 09:03:00,1.1463,1.14633,1.1462,1.1462,98799999.0
2006-11-21 09:04:00,1.14615,1.14615,1.14605,1.14605,62699999.0
2006-11-21 09:05:00,1.14599,1.1461,1.14594,1.1461,166900002.0
2006-11-21 09:06:00,1.14613,1.14628,1.14613,1.1462,62500000.0
2006-11-21 09:07:00,1.14628,1.14636,1.14623,1.14623,56000000.0
2006-11-21 09:08:00,1.14639,1.14659,1.14639,1.14659,91500001.0
2006-11-21 09:09:00,1.14657,1.14665,1.14657,1.14662,117500001.0
2006-11-21 09:10:00,1.14659,1.14659,1.1465,1.1465,52800000.0
2006-11-21 09:11:00,1.14653,1.14666,1.14653,1.1466,112500001.0
2006-11-21 09:12:00,1.14659,1.14659,1.14659,1.14659,35000001.0
2006-11-21 09:13:00,1.14647,1.14657,1.14647,1.14657,129299998.0
2006-11-21 09:14:00,1.14665,1.14665,1.1466,1.1466,40099999.0
2006-11-21 09:15:00,1.14658,1.14664,1.14652,1.14661,74100000.0
2006-11-21 09:16:00,1.14661,1.14677,1.14656,1.14656,114399999.0
2006-11-21 09:17:00,1.14665,1.14716,1.14665,1.1471,40900000.0
2006-11-21 09:18:00,1.14718,1.14731,1.14709,1.1472,128799999.0
2006-11-21 09:19:00,1.14725,1.14735,1.14725,1.14725,77000001.0
2006-11-21 09:20:00,1.14725,1.14725,1.14706,1.1472,76100000.0
2006-11-21 09:21:00,1.1472,1.1472,1.14696,1.1471,85200000.0
2006-11-21 09:22:00,1.14724,1.14724,1.14724,1.14724,8800000.0
2006-11-21 09:23:00,1.14723,1.14727,1.1471,1.14727,105899998.0
2006-11-21 09:24:00,1.14732,1.14732,1.14715,1.14715,110900000.0
2006-11-21 09:25:00,1.1471,1.14718,1.14704,1.14704,115299999.0
2006-11-21 09:26:00,1.14696,1.14696,1.14684,1.14686,127600000.0
2006-11-21 09:27:00,1.1469,1.14695,1.1469,1.1469,17800000.0
2006-11-21 09:28:00,1.14692,1.14692,1.14681,1.14682,58200000.0
2006-11-21 09:29:00,1.14691,1.14691,1.14683,1.14683,72300001.0
2006-11-21 09:30:00,1.14671,1.14673,1.14655,1.14655,61699999.0
2006-11-21 09:31:00,1.14648,1.14648,1.14646,1.14648,14700000.0
2006-11-21 09:32:00,1.1463,1.1463,1.14615,1.14615,77100002.0
2006-11-21 09:33:00,1.14607,1.14614,1.146,1.14614,73400000.0
2006-11-21 09:34:00,1.14614,1.14614,1.14601,1.14613,104400000.0
2006-11-21 09:35:00,1.14615,1.14623,1.14615,1.14623,59100000.0
2006-11-21 09:36:00,1.14618,1.14618,1.14614,1.14614,37300000.0
2006-11-21 09:37:00,1.14618,1.14625,1.14614,1.14615,29700000.0
2006-11-21 09:38:00,1.1462,1.14625,1.14613,1.1462,40900000.0
2006-11-21 09:39:00,1.14613,1.14613,1.14599,1.14604,53999998.0
2006-11-21 09:40:00,1.14591,1.14591,1.14534,1.14545,94400001.0
2006-11-21 09:41:00,1.14541,1.14581,1.14541,1.14581,115800000.0
2006-11-21 09:42:00,1.14596,1.14596,1.14581,1.14593,55000000.0
2006-11-21 09:43:00,1.14588,1.14596,1.14583,1.1459,155600001.0
2006-11-21 09:44:00,1.14587,1.146,1.14587,1.14595,39200001.0
2006-11-21 09:45:00,1.14584,1.14586,1.14584,1.14586,41400000.0
2006-11-21 09:46:00,1.1458,1.14584,1.14565,1.1457,67700000.0
2006-11-21 09:47:00,1.14573,1.14582,1.14573,1.14582,102499999.0
2006-11-21 09:48:00,1.14582,1.14586,1.14572,1.14583,73600000.0
2006-11-21 09:49:00,1.1459,1.14592,1.1459,1.14592,42399999.0
2006-11-21 09:50:00,1.1459,1.14595,1.1459,1.14595,34800000.0
2006-11-21 09:51:00,1.14595,1.14599,1.1458,1.14593,125000002.0
2006-11-21 09:52:00,1.14588,1.14597,1.14588,1.14589,15500000.0
2006-11-21 09:53:00,1.14591,1.14598,1.14584,1.14598,93500001.0
2006-11-21 09:54:00,1.14601,1.14603,1.14595,1.14596,43000001.0
2006-11-21 09:55:00,1.146,1.14608,1.14595,1.14608,166600000.0
2006-11-21 09:56:00,1.14608,1.14613,1.14608,1.14613,14400000.0
2006-11-21 09:57:00,1.14617,1.14623,1.1461,1.14611,135300003.0
2006-11-21 09:58:00,1.14615,1.14626,1.14608,1.14626,57100001.0
2006-11-21 09:59:00,1.14619,1.14624,1.14611,1.14615,141599999.0
2006-11-21 10:00:00,1.14602,1.14612,1.14602,1.14612,83799999.0
2006-11-21 10:01:00,1.14606,1.14617,1.14606,1.14617,21900000.0
2006-11-21 10:02:00,1.14568,1.14622,1.14568,1.146,189999999.0
2006-11-21 10:03:00,1.1463,1.14634,1.14623,1.14623,91199999.0
2006-11-21 10:04:00,1.14632,1.14634,1.14623,1.14625,56699999.0
2006-11-21 10:05:00,1.14629,1.1464,1.14627,1.14635,167900001.0
2006-11-21 10:06:00,1.14644,1.14644,1.14622,1.14634,85800001.0
2006-11-21 10:07:00,1.14622,1.1463,1.14622,1.1463,36200000.0
2006-11-21 10:08:00,1.14631,1.14631,1.14623,1.14628,57100002.0
2006-11-21 10:09:00,1.14628,1.1463,1.14628,1.1463,64000000.0
2006-11-21 10:10:00,1.14625,1.1463,1.14625,1.1463,120000000.0
2006-11-21 10:11:00,1.14633,1.14644,1.14627,1.14627,102999999.0
2006-11-21 10:12:00,1.14618,1.14639,1.14618,1.14635,79400000.0
2006-11-21 10:13:00,1.14626,1.14632,1.14621,1.14632,110400002.0
2006-11-21 10:14:00,1.1463,1.14632,1.14625,1.1463,181500003.0
2006-11-21 10:15:00,1.14632,1.14632,1.14609,1.14615,78700000.0
2006-11-21 10:16:00,1.14617,1.14625,1.1461,1.1461,164199997.0
2006-11-21 10:17:00,1.1462,1.1462,1.14615,1.14615,87400002.0
2006-11-21 10:18:00,1.14617,1.14625,1.14615,1.14615,177200000.0
2006-11-21 10:19:00,1.14615,1.14622,1.14615,1.14615,74300000.0
2006-11-21 10:20:00,1.14615,1.14627,1.14604,1.14627,139299999.0
2006-11-21 10:21:00,1.14617,1.14628,1.14598,1.14628,96000000.0
2006-11-21 10:22:00,1.14625,1.14635,1.14625,1.1463,88600000.0
2006-11-21 10:23:00,1.14626,1.14637,1.14624,1.14628,165299997.0
2006-11-21 10:24:00,1.14643,1.14653,1.14643,1.1465,95600000.0
2006-11-21 10:25:00,1.14652,1.14658,1.14648,1.14652,134600003.0
2006-11-21 10:26:00,1.14648,1.14648,1.14641,1.14641,31100000.0
2006-11-21 10:27:00,1.14645,1.14655,1.14644,1.14655,78700003.0
2006-11-21 10:28:00,1.14654,1.14661,1.14645,1.14657,96100001.0
2006-11-21 10:29:00,1.14647,1.1465,1.14631,1.14631,202900004.0
2006-11-21 10:30:00,1.14623,1.14623,1.14615,1.14615,39199999.0
2006-11-21 10:31:00,1.14625,1.14629,1.14619,1.14622,91600001.0
2006-11-21 10:32:00,1.1462,1.1462,1.14612,1.1462,25499999.0
2006-11-21 10:33:00,1.14624,1.14629,1.14624,1.14626,40800000.0
2006-11-21 10:34:00,1.14625,1.14633,1.14622,1.14627,167199998.0
2006-11-21 10:35:00,1.14619,1.14634,1.14619,1.14622,145900001.0
2006-11-21 10:36:00,1.14626,1.14629,1.14616,1.14618,175100000.0
2006-11-21 10:37:00,1.14608,1.14622,1.14606,1.14622,66600000.0
2006-11-21 10:38:00,1.1462,1.1462,1.14597,1.14597,171499999.0
2006-11-21 10:39:00,1.14606,1.14624,1.14606,1.14618,85300001.0
2006-11-21 10:40:00,1.14613,1.1462,1.14613,1.1462,24200000.0
2006-11-21 10:41:00,1.14616,1.14626,1.1461,1.1462,16100000.0
2006-11-21 10:42:00,1.14618,1.14622,1.14612,1.14621,89600002.0
2006-11-21 10:43:00,1.14625,1.14625,1.14617,1.14625,5700000.0
2006-11-21 10:44:00,1.1462,1.14632,1.14617,1.14631,70900000.0
2006-11-21 10:45:00,1.14635,1.14635,1.14628,1.1463,154999997.0
2006-11-21 10:46:00,1.14624,1.1463,1.14616,1.14621,67000000.0
2006-11-21 10:47:00,1.14613,1.14617,1.14613,1.14613,10100000.0
2006-11-21 10:48:00,1.1461,1.14616,1.14607,1.14614,160099996.0
2006-11-21 10:49:00,1.14617,1.14621,1.14605,1.14616,124099998.0
2006-11-21 10:50:00,1.14613,1.14615,1.146,1.14615,121199999.0
2006-11-21 10:51:00,1.14612,1.14613,1.14601,1.14613,176700002.0
2006-11-21 10:52:00,1.14605,1.14612,1.14602,1.14602,53399999.0
2006-11-21 10:53:00,1.14608,1.14608,1.14596,1.14596,46000000.0
2006-11-21 10:54:00,1.14609,1.14612,1.14598,1.14612,36300000.0
2006-11-21 10:55:00,1.14611,1.14611,1.146,1.146,62100001.0
2006-11-21 10:56:00,1.14586,1.14586,1.1456,1.1456,105300002.0
2006-11-21 10:57:00,1.14555,1.14567,1.14553,1.14553,122500001.0
2006-11-21 10:58:00,1.14566,1.14579,1.14563,1.14578,108300000.0
2006-11-21 10:59:00,1.14574,1.14574,1.14556,1.1456,111000001.0
2006-11-21 11:00:00,1.1455,1.14555,1.14541,1.14541,130300004.0
2006-11-21 11:01:00,1.14541,1.14545,1.14536,1.14544,11300000.0
2006-11-21 11:02:00,1.14549,1.14567,1.14549,1.14567,98699998.0
2006-11-21 11:03:00,1.1457,1.14577,1.14562,1.14577,58400000.0
2006-11-21 11:04:00,1.14577,1.14578,1.14569,1.14575,79600002.0
2006-11-21 11:05:00,1.14571,1.14578,1.14571,1.14578,91700000.0
2006-11-21 11:06:00,1.14578,1.14578,1.14565,1.14567,67300000.0
2006-11-21 11:07:00,1.14564,1.14564,1.14553,1.14553,27900001.0
2006-11-21 11:08:00,1.14557,1.14568,1.14556,1.14568,48900000.0
2006-11-21 11:09:00,1.14561,1.14562,1.14546,1.14546,103000002.0
2006-11-21 11:10:00,1.14545,1.1455,1.14542,1.14549,51599999.0
2006-11-21 11:11:00,1.14548,1.14555,1.14542,1.14555,179300000.0
2006-11-21 11:12:00,1.1455,1.14557,1.14544,1.14557,119999997.0
2006-11-21 11:13:00,1.14559,1.1456,1.14538,1.14538,143600003.0
2006-11-21 11:14:00,1.14537,1.14544,1.14511,1.14511,200499997.0
2006-11-21 11:15:00,1.14515,1.14534,1.14515,1.14529,175200001.0
2006-11-21 11:16:00,1.14531,1.14538,1.14531,1.14534,141599997.0
2006-11-21 11:17:00,1.14528,1.14528,1.14512,1.14519,70399999.0
2006-11-21 11:18:00,1.14512,1.14527,1.14512,1.14519,75100000.0
2006-11-21 11:19:00,1.14519,1.14524,1.14514,1.14514,74900001.0
2006-11-21 11:20:00,1.14516,1.14516,1.14495,1.14495,122900001.0
2006-11-21 11:21:00,1.14502,1.14502,1.1449,1.1449,162299998.0
2006-11-21 11:22:00,1.14482,1.14492,1.14482,1.14487,40000000.0
2006-11-21 11:23:00,1.14474,1.14478,1.14454,1.14464,81400002.0
2006-11-21 11:24:00,1.14447,1.14455,1.14447,1.14454,53700000.0
2006-11-21 11:25:00,1.14457,1.14457,1.14438,1.14442,116999997.0
2006-11-21 11:26:00,1.14442,1.1445,1.14442,1.1445,87500001.0
2006-11-21 11:27:00,1.14446,1.14468,1.14438,1.14468,116699999.0
2006-11-21 11:28:00,1.14468,1.1448,1.14463,1.1448,74199999.0
2006-11-21 11:29:00,1.14477,1.14485,1.14465,1.14465,133599998.0
2006-11-21 11:30:00,1.14477,1.14484,1.14475,1.1448,93900001.0
2006-11-21 11:31:00,1.14481,1.14486,1.14474,1.14478,179200003.0
2006-11-21 11:32:00,1.1447,1.14475,1.14463,1.1447,165100000.0
2006-11-21 11:33:00,1.14463,1.14488,1.14461,1.14488,62500002.0
2006-11-21 11:34:00,1.14472,1.14492,1.14472,1.14479,151000002.0
2006-11-21 11:35:00,1.14482,1.14488,1.1447,1.14473,102200000.0
2006-11-21 11:36:00,1.14475,1.14479,1.1447,1.14472,20300000.0
2006-11-21 11:37:00,1.14475,1.14483,1.14475,1.14476,76500000.0
2006-11-21 11:38:00,1.14487,1.14513,1.14487,1.14513,72700000.0
2006-11-21 11:39:00,1.1451,1.14519,1.14508,1.14519,125800002.0
2006-11-21 11:40:00,1.14522,1.14529,1.14517,1.14528,147400001.0
2006-11-21 11:41:00,1.14535,1.14535,1.14523,1.14528,117699999.0
2006-11-21 11:42:00,1.14532,1.14538,1.14527,1.14533,84800000.0
2006-11-21 11:43:00,1.14536,1.14536,1.14521,1.14532,132900000.0
2006-11-21 11:44:00,1.14511,1.14536,1.14511,1.14528,54800000.0
2006-11-21 11:45:00,1.14532,1.14532,1.14528,1.1453,56400000.0
2006-11-21 11:46:00,1.14526,1.14527,1.14512,1.14527,150300000.0
2006-11-21 11:47:00,1.14523,1.14523,1.14522,1.14522,24700000.0
2006-11-21 11:48:00,1.14513,1.14516,1.1451,1.1451,60600000.0
2006-11-21 11:49:00,1.14518,1.14524,1.14513,1.14516,141300000.0
2006-11-21 11:50:00,1.14517,1.14522,1.14511,1.14519,148300001.0
2006-11-21 11:51:00,1.1452,1.14525,1.14512,1.14512,56000000.0
2006-11-21 11:52:00,1.1452,1.14525,1.14515,1.14518,150800000.0
2006-11-21 11:53:00,1.1452,1.1454,1.1452,1.14533,86200002.0
2006-11-21 11:54:00,1.14547,1.14548,1.1454,1.14541,162100001.0
2006-11-21 11:55:00,1.14543,1.14543,1.14527,1.14535,73500001.0
2006-11-21 11:56:00,1.14535,1.14537,1.14527,1.14532,53299999.0
2006-11-21 11:57:00,1.14531,1.14534,1.14524,1.14525,176000000.0
2006-11-21 11:58:00,1.14525,1.14532,1.14525,1.14525,51300000.0
2006-11-21 11:59:00,1.14528,1.1453,1.14524,1.1453,77300000.0
2006-11-21 12:00:00,1.14526,1.14526,1.14503,1.14507,50999998.0
2006-11-21 12:01:00,1.14504,1.14504,1.14489,1.145,73000000.0
2006-11-21 12:02:00,1.14508,1.14522,1.14502,1.14522,136100002.0
2006-11-21 12:03:00,1.14515,1.14518,1.14513,1.14513,73599999.0
2006-11-21 12:04:00,1.1452,1.1452,1.14515,1.1452,84400000.0
2006-11-21 12:05:00,1.14522,1.14535,1.14522,1.14525,69400000.0
2006-11-21 12:06:00,1.14535,1.14535,1.14525,1.14525,45900000.0
2006-11-21 12:07:00,1.14531,1.14543,1.14531,1.14532,94399999.0
2006-11-21 12:08:00,1.14543,1.14546,1.14532,1.14532,137000001.0
2006-11-21 12:09:00,1.1454,1.14552,1.14534,1.14552,146699999.0
2006-11-21 12:10:00,1.14557,1.14563,1.14557,1.14563,26299999.0
2006-11-21 12:11:00,1.14555,1.14559,1.14546,1.14546,127300001.0
2006-11-21 12:12:00,1.14537,1.14558,1.14537,1.14547,196299999.0
2006-11-21 12:13:00,1.14543,1.14554,1.14543,1.14554,127199998.0
2006-11-21 12:14:00,1.14555,1.14561,1.1455,1.1455,41500000.0
2006-11-21 12:15:00,1.14551,1.14562,1.1455,1.14555,43699999.0
2006-11-21 12:16:00,1.14561,1.14561,1.14547,1.14556,69400001.0
2006-11-21 12:17:00,1.14564,1.14566,1.14554,1.14559,94999998.0
2006-11-21 12:18:00,1.14567,1.14567,1.14554,1.14554,113100002.0
2006-11-21 12:19:00,1.14568,1.14568,1.14561,1.14561,55600001.0
2006-11-21 12:20:00,1.1456,1.14565,1.14555,1.14555,46200000.0
2006-11-21 12:21:00,1.14554,1.14563,1.14547,1.14563,105399999.0
2006-11-21 12:22:00,1.14567,1.14578,1.14565,1.14577,123699999.0
2006-11-21 12:23:00,1.14572,1.14572,1.14558,1.14561,55100000.0
2006-11-21 12:24:00,1.14562,1.14564,1.1456,1.1456,43000000.0
2006-11-21 12:25:00,1.14563,1.14573,1.14561,1.14563,62799999.0
2006-11-21 12:26:00,1.14569,1.14574,1.14566,1.14567,129499999.0
2006-11-21 12:27:00,1.14567,1.14578,1.14559,1.14578,139900001.0
2006-11-21 12:28:00,1.14571,1.14573,1.14566,1.14567,69400000.0
2006-11-21 12:29:00,1.14561,1.1457,1.1456,1.1456,119799998.0
2006-11-21 12:30:00,1.1457,1.14587,1.1457,1.14587,75200000.0
2006-11-21 12:31:00,1.14571,1.14584,1.14571,1.14576,70699999.0
2006-11-21 12:32:00,1.14558,1.14561,1.1455,1.14554,83000000.0
2006-11-21 12:33:00,1.14553,1.14553,1.14542,1.14544,101200001.0
2006-11-21 12:34:00,1.14544,1.14561,1.14544,1.14554,139400004.0
2006-11-21 12:35:00,1.14565,1.14565,1.14555,1.14555,38000000.0
2006-11-21 12:36:00,1.14556,1.14558,1.14514,1.14515,98700001.0
2006-11-21 12:37:00,1.1456,1.14563,1.14552,1.14555,145300001.0
2006-11-21 12:38:00,1.14559,1.14563,1.14558,1.14562,65799999.0
2006-11-21 12:39:00,1.14562,1.14562,1.14543,1.14543,16000000.0
2006-11-21 12:40:00,1.14542,1.14542,1.14532,1.14539,109800001.0
2006-11-21 12:41:00,1.14535,1.14538,1.14531,1.14532,102700002.0
2006-11-21 12:42:00,1.14528,1.14528,1.14513,1.14519,117300003.0
2006-11-21 12:43:00,1.14519,1.14526,1.14519,1.14526,27200000.0
2006-11-21 12:44:00,1.14525,1.14526,1.14517,1.14521,145200003.0
2006-11-21 12:45:00,1.14522,1.14528,1.14514,1.14525,101100000.0
2006-11-21 12:46:00,1.1453,1.1453,1.14525,1.14525,29500000.0
2006-11-21 12:47:00,1.14527,1.1453,1.14522,1.14522,65499998.0
2006-11-21 12:48:00,1.1451,1.14525,1.14464,1.14521,245300003.0
2006-11-21 12:49:00,1.14527,1.14527,1.1452,1.1452,28400000.0
2006-11-21 12:50:00,1.14525,1.1454,1.14524,1.1453,103800001.0
2006-11-21 12:51:00,1.14527,1.1453,1.1452,1.14527,48600001.0
2006-11-21 12:52:00,1.14524,1.14529,1.14522,1.14529,19200000.0
2006-11-21 12:53:00,1.14531,1.14532,1.14525,1.14525,52000000.0
2006-11-21 12:54:00,1.14523,1.14523,1.14517,1.14517,21600000.0
2006-11-21 12:55:00,1.14517,1.14528,1.14517,1.14517,139699997.0
2006-11-21 12:56:00,1.1452,1.14525,1.14515,1.1452,38800000.0
2006-11-21 12:57:00,1.14516,1.14522,1.14513,1.1452,168000003.0
2006-11-21 12:58:00,1.1452,1.14522,1.14515,1.14522,108900000.0
2006-11-21 12:59:00,1.14518,1.14528,1.14515,1.14528,97000001.0
2006-11-21 13:00:00,1.14509,1.14558,1.14466,1.14466,90700000.0
2006-11-21 13:01:00,1.14525,1.14525,1.14515,1.14525,83000002.0
2006-11-21 13:02:00,1.14517,1.14518,1.14511,1.14511,103400000.0
2006-11-21 13:03:00,1.1451,1.1451,1.14507,1.14507,35300001.0
2006-11-21 13:04:00,1.14505,1.1451,1.145,1.14505,119699999.0
2006-11-21 13:05:00,1.14503,1.14503,1.14502,1.14502,16100000.0
2006-11-21 13:06:00,1.14507,1.14513,1.14506,1.14509,65400001.0
2006-11-21 13:07:00,1.14514,1.14515,1.14504,1.14512,182599995.0
2006-11-21 13:08:00,1.1452,1.14525,1.14515,1.1452,123199997.0
2006-11-21 13:09:00,1.14525,1.14538,1.14525,1.14538,99100000.0
2006-11-21 13:10:00,1.14542,1.14542,1.14483,1.14502,175100000.0
2006-11-21 13:11:00,1.14538,1.14546,1.14533,1.14535,76200000.0
2006-11-21 13:12:00,1.14507,1.14524,1.14491,1.14505,108500000.0
2006-11-21 13:13:00,1.14535,1.14538,1.14535,1.14538,28099999.0
2006-11-21 13:14:00,1.14552,1.14578,1.14552,1.14578,53600001.0
2006-11-21 13:15:00,1.14578,1.14625,1.14571,1.14625,97299998.0
2006-11-21 13:16:00,1.14633,1.14643,1.14633,1.14643,20700000.0
2006-11-21 13:17:00,1.14655,1.14655,1.14646,1.14649,77599999.0
2006-11-21 13:18:00,1.14659,1.14663,1.14653,1.14661,128800002.0
2006-11-21 13:19:00,1.14677,1.14679,1.14649,1.14658,83900000.0
2006-11-21 13:20:00,1.14657,1.14661,1.1465,1.14661,111800003.0
2006-11-21 13:21:00,1.14655,1.14664,1.14647,1.14664,141300001.0
2006-11-21 13:22:00,1.14643,1.14649,1.14625,1.1463,43500000.0
2006-11-21 13:23:00,1.14624,1.14642,1.14624,1.14635,66800001.0
2006-11-21 13:24:00,1.14632,1.14636,1.14624,1.14636,126100003.0
2006-11-21 13:25:00,1.14632,1.14632,1.14628,1.14632,31400000.0
2006-11-21 13:26:00,1.14639,1.14646,1.14634,1.14642,94299998.0
2006-11-21 13:27:00,1.14637,1.14637,1.14627,1.14634,96000002.0
2006-11-21 13:28:00,1.14633,1.14633,1.14625,1.14633,122200001.0
2006-11-21 13:29:00,1.14637,1.1464,1.14622,1.14622,97300002.0
2006-11-21 13:30:00,1.14626,1.14632,1.14621,1.14629,87300000.0
2006-11-21 13:31:00,1.14612,1.14625,1.14575,1.14596,92399999.0
2006-11-21 13:32:00,1.14632,1.14634,1.14615,1.14615,65999999.0
2006-11-21 13:33:00,1.14618,1.1463,1.14614,1.14626,98900000.0
2006-11-21 13:34:00,1.14627,1.14627,1.14623,1.14623,37499998.0
2006-11-21 13:35:00,1.1462,1.14628,1.14613,1.14628,178900002.0
2006-11-21 13:36:00,1.14625,1.14625,1.14622,1.14625,64400000.0
2006-11-21 13:37:00,1.14625,1.14625,1.14625,1.14625,16700001.0
2006-11-21 13:38:00,1.14614,1.14614,1.14606,1.1461,112000001.0
2006-11-21 13:39:00,1.14613,1.1462,1.14602,1.1462,61299999.0
2006-11-21 13:40:00,1.14616,1.14616,1.14606,1.14614,90100001.0
2006-11-21 13:41:00,1.14613,1.14625,1.1461,1.14615,68700000.0
2006-11-21 13:42:00,1.1463,1.14642,1.14625,1.14628,240800001.0
2006-11-21 13:43:00,1.14638,1.14642,1.1463,1.14635,74300001.0
2006-11-21 13:44:00,1.14635,1.14637,1.14627,1.14631,191099994.0
2006-11-21 13:45:00,1.14635,1.14643,1.14632,1.14643,98999999.0
2006-11-21 13:46:00,1.14645,1.14645,1.1464,1.1464,30500000.0
2006-11-21 13:47:00,1.14635,1.1464,1.14635,1.1464,84800002.0
2006-11-21 13:48:00,1.14637,1.14637,1.14627,1.14627,91000000.0
2006-11-21 13:49:00,1.14637,1.14637,1.14628,1.14628,73000001.0
2006-11-21 13:50:00,1.1463,1.14633,1.14625,1.1463,103000001.0
2006-11-21 13:51:00,1.14628,1.14629,1.14625,1.14628,63300000.0
2006-11-21 13:52:00,1.14625,1.14635,1.14625,1.1463,67400001.0
2006-11-21 13:53:00,1.14619,1.14622,1.14605,1.14616,89900002.0
2006-11-21 13:54:00,1.14625,1.1463,1.14625,1.1463,8600000.0
2006-11-21 13:55:00,1.14629,1.14644,1.14629,1.14644,3400000.0
2006-11-21 13:56:00,1.14645,1.14645,1.14632,1.1464,79500002.0
2006-11-21 13:57:00,1.14634,1.14642,1.14607,1.14624,91900001.0
2006-11-21 13:58:00,1.14622,1.14626,1.14622,1.14623,27899999.0
2006-11-21 13:59:00,1.14622,1.1465,1.14622,1.1465,98199999.0
2006-11-21 14:00:00,1.14644,1.14644,1.14629,1.14629,27100000.0
2006-11-21 14:01:00,1.14627,1.14627,1.14618,1.14618,45499999.0
2006-11-21 14:02:00,1.14617,1.14633,1.14615,1.14627,72899999.0
2006-11-21 14:03:00,1.14625,1.1463,1.1462,1.1463,84499998.0
2006-11-21 14:04:00,1.14626,1.14628,1.14616,1.14622,44899999.0
2006-11-21 14:05:00,1.14615,1.14628,1.14615,1.14625,54600000.0
2006-11-21 14:06:00,1.14625,1.14625,1.14625,1.14625,8800000.0
2006-11-21 14:07:00,1.1462,1.14625,1.1462,1.14625,13700000.0
2006-11-21 14:08:00,1.14621,1.14621,1.14596,1.14607,58300000.0
2006-11-21 14:09:00,1.14601,1.14607,1.14586,1.14598,163800001.0
2006-11-21 14:10:00,1.14611,1.14611,1.14588,1.14592,152799999.0
2006-11-21 14:11:00,1.14591,1.14598,1.1459,1.14598,78800002.0
2006-11-21 14:12:00,1.14591,1.14607,1.14591,1.14597,91800003.0
2006-11-21 14:13:00,1.14604,1.14604,1.14599,1.14603,36200001.0
2006-11-21 14:14:00,1.14603,1.14608,1.14597,1.14599,82999999.0
2006-11-21 14:15:00,1.14597,1.1461,1.14597,1.14605,120700003.0
2006-11-21 14:16:00,1.14612,1.14612,1.14602,1.14607,92899998.0
2006-11-21 14:17:00,1.14607,1.14608,1.14605,1.14607,8400000.0
2006-11-21 14:18:00,1.14623,1.14642,1.14623,1.14642,11700000.0
2006-11-21 14:19:00,1.14644,1.1465,1.14635,1.1465,101800002.0
2006-11-21 14:20:00,1.1465,1.14655,1.1464,1.14647,82400000.0
2006-11-21 14:21:00,1.14652,1.14658,1.14648,1.1465,114099998.0
2006-11-21 14:22:00,1.14648,1.14652,1.14648,1.14652,26600000.0
2006-11-21 14:23:00,1.14657,1.14657,1.14643,1.14651,65400000.0
2006-11-21 14:24:00,1.14633,1.14641,1.14595,1.14625,169699999.0
2006-11-21 14:25:00,1.1464,1.14649,1.14631,1.14633,105200001.0
2006-11-21 14:26:00,1.14654,1.14658,1.14647,1.14654,70500000.0
2006-11-21 14:27:00,1.14658,1.14661,1.14652,1.14652,116499999.0
2006-11-21 14:28:00,1.1465,1.14656,1.14647,1.14656,109400001.0
2006-11-21 14:29:00,1.14643,1.14649,1.14643,1.14643,33500000.0
2006-11-21 14:30:00,1.14637,1.14645,1.14637,1.14637,75200001.0
2006-11-21 14:31:00,1.1464,1.1464,1.1464,1.1464,26799999.0
2006-11-21 14:32:00,1.14637,1.14638,1.14636,1.14636,43200000.0
2006-11-21 14:33:00,1.14632,1.14639,1.14615,1.14615,64000000.0
2006-11-21 14:34:00,1.14623,1.14623,1.14609,1.14614,56400000.0
2006-11-21 14:35:00,1.14617,1.14629,1.14616,1.14616,43899999.0
2006-11-21 14:36:00,1.14621,1.14621,1.1461,1.14617,76900000.0
2006-11-21 14:37:00,1.14608,1.14608,1.14608,1.14608,4000000.0
2006-11-21 14:38:00,1.14614,1.14618,1.14609,1.14618,125300003.0
2006-11-21 14:39:00,1.14618,1.14619,1.14606,1.14617,95800000.0
2006-11-21 14:40:00,1.14616,1.14616,1.1461,1.14612,26200000.0
2006-11-21 14:41:00,1.14615,1.14615,1.14615,1.14615,5600000.0
2006-11-21 14:42:00,1.146,1.146,1.14577,1.14577,72500000.0
2006-11-21 14:43:00,1.14575,1.14585,1.14575,1.14585,81100000.0
2006-11-21 14:44:00,1.14578,1.14578,1.14571,1.14578,126499999.0
2006-11-21 14:45:00,1.14574,1.14598,1.14574,1.1459,143100000.0
2006-11-21 14:46:00,1.14586,1.14594,1.14584,1.14585,63000000.0
2006-11-21 14:47:00,1.14571,1.14571,1.14564,1.14564,28699999.0
2006-11-21 14:48:00,1.14552,1.14556,1.14539,1.14548,53000001.0
2006-11-21 14:49:00,1.1455,1.1455,1.1454,1.14542,164300001.0
2006-11-21 14:50:00,1.14552,1.14552,1.14534,1.14534,104200000.0
2006-11-21 14:51:00,1.14525,1.14532,1.14525,1.14525,89399999.0
2006-11-21 14:52:00,1.14535,1.14539,1.14529,1.14532,120200002.0
2006-11-21 14:53:00,1.14535,1.14558,1.14535,1.14558,72099998.0
2006-11-21 14:54:00,1.1457,1.14576,1.1456,1.1457,92600002.0
2006-11-21 14:55:00,1.14575,1.14575,1.14565,1.14575,136900000.0
2006-11-21 14:56:00,1.1457,1.14575,1.1457,1.1457,60200001.0
2006-11-21 14:57:00,1.14564,1.14564,1.14563,1.14564,108600000.0
2006-11-21 14:58:00,1.14568,1.14577,1.14561,1.14561,146899996.0
2006-11-21 14:59:00,1.14568,1.14568,1.14551,1.14555,97000000.0
2006-11-21 15:00:00,1.14554,1.14555,1.14552,1.14554,52500002.0
2006-11-21 15:01:00,1.14541,1.14547,1.14539,1.14539,30000000.0
2006-11-21 15:02:00,1.14536,1.14536,1.1452,1.14522,70400000.0
2006-11-21 15:03:00,1.1452,1.14541,1.1452,1.14537,90800002.0
2006-11-21 15:04:00,1.14536,1.14536,1.14522,1.14526,64100001.0
2006-11-21 15:05:00,1.14524,1.14524,1.14521,1.14521,32800000.0
2006-11-21 15:06:00,1.1453,1.14533,1.14519,1.14525,57600002.0
2006-11-21 15:07:00,1.14525,1.14532,1.14523,1.14523,14400000.0
2006-11-21 15:08:00,1.14529,1.14544,1.14529,1.14538,91899999.0
2006-11-21 15:09:00,1.14537,1.14537,1.14518,1.14519,126000001.0
2006-11-21 15:10:00,1.14518,1.14531,1.14518,1.1453,49500000.0
2006-11-21 15:11:00,1.14532,1.14538,1.14532,1.14537,202700001.0
2006-11-21 15:12:00,1.14533,1.14533,1.1452,1.14528,43200000.0
2006-11-21 15:13:00,1.14525,1.14534,1.14523,1.14533,150400004.0
2006-11-21 15:14:00,1.14534,1.14538,1.14525,1.14525,114300002.0
2006-11-21 15:15:00,1.14535,1.14535,1.14522,1.14527,162800000.0
2006-11-21 15:16:00,1.14538,1.14542,1.14535,1.14538,110500000.0
2006-11-21 15:17:00,1.14545,1.14562,1.14545,1.14551,121899998.0
2006-11-21 15:18:00,1.14555,1.14564,1.14555,1.14564,34000000.0
2006-11-21 15:19:00,1.14558,1.14569,1.14549,1.14567,110899998.0
2006-11-21 15:20:00,1.14585,1.14608,1.14585,1.1459,73700000.0
2006-11-21 15:21:00,1.14585,1.14605,1.14583,1.14605,126700002.0
2006-11-21 15:22:00,1.14612,1.14618,1.14597,1.14598,61000000.0
2006-11-21 15:23:00,1.14595,1.14605,1.14591,1.14591,108399999.0
2006-11-21 15:24:00,1.14593,1.14599,1.14592,1.14592,25900000.0
2006-11-21 15:25:00,1.1459,1.14591,1.14578,1.14578,134399998.0
2006-11-21 15:26:00,1.14585,1.14613,1.14585,1.14613,120100000.0
2006-11-21 15:27:00,1.14606,1.14606,1.14584,1.14584,64600001.0
2006-11-21 15:28:00,1.14578,1.14593,1.14578,1.14583,62999998.0
2006-11-21 15:29:00,1.1459,1.14591,1.14534,1.14534,96300000.0
2006-11-21 15:30:00,1.14588,1.14731,1.14588,1.14716,114100000.0
2006-11-21 15:31:00,1.14704,1.14704,1.14652,1.14658,42500000.0
2006-11-21 15:32:00,1.1466,1.14718,1.1466,1.14687,134099998.0
2006-11-21 15:33:00,1.14695,1.14722,1.14686,1.14721,95700002.0
2006-11-21 15:34:00,1.14724,1.14744,1.1471,1.14744,96699998.0
2006-11-21 15:35:00,1.14751,1.14751,1.14738,1.1475,60800000.0
2006-11-21 15:36:00,1.14752,1.14755,1.14734,1.14735,155899997.0
2006-11-21 15:37:00,1.14747,1.14747,1.1471,1.14736,174400000.0
2006-11-21 15:38:00,1.14742,1.14753,1.14738,1.14744,88400001.0
2006-11-21 15:39:00,1.14738,1.14738,1.14723,1.14738,185199998.0
2006-11-21 15:40:00,1.14743,1.14755,1.14743,1.1475,78600001.0
2006-11-21 15:41:00,1.14737,1.14746,1.14735,1.14738,56400000.0
2006-11-21 15:42:00,1.14727,1.14728,1.1472,1.14726,131400002.0
2006-11-21 15:43:00,1.14738,1.1475,1.14736,1.14743,117599999.0
2006-11-21 15:44:00,1.1474,1.1475,1.14736,1.14749,158799999.0
2006-11-21 15:45:00,1.14753,1.14765,1.14753,1.14762,120600001.0
2006-11-21 15:46:00,1.14754,1.1477,1.14752,1.14752,166300002.0
2006-11-21 15:47:00,1.14746,1.14746,1.14732,1.14732,14100000.0
2006-11-21 15:48:00,1.1475,1.14776,1.1475,1.14765,54800001.0
2006-11-21 15:49:00,1.14771,1.14771,1.14761,1.14767,123000000.0
2006-11-21 15:50:00,1.14769,1.14789,1.14769,1.14784,97400002.0
2006-11-21 15:51:00,1.14771,1.14781,1.1476,1.1476,142200002.0
2006-11-21 15:52:00,1.14751,1.14753,1.14722,1.14722,104099999.0
2006-11-21 15:53:00,1.14732,1.14735,1.14722,1.14729,81500001.0
2006-11-21 15:54:00,1.14734,1.14734,1.14727,1.1473,99800001.0
2006-11-21 15:55:00,1.14722,1.14731,1.14717,1.14725,115299999.0
2006-11-21 15:56:00,1.1473,1.14737,1.14729,1.14736,85399998.0
2006-11-21 15:57:00,1.14742,1.14748,1.1474,1.1474,128600000.0
2006-11-21 15:58:00,1.14745,1.14754,1.14745,1.1475,131400000.0
2006-11-21 15:59:00,1.14752,1.14757,1.14745,1.14752,135500003.0
2006-11-21 16:00:00,1.14747,1.14753,1.14727,1.14729,84599999.0
2006-11-21 16:01:00,1.14728,1.14737,1.14724,1.14737,82299998.0
2006-11-21 16:02:00,1.1475,1.14756,1.14736,1.14749,98600000.0
2006-11-21 16:03:00,1.14746,1.14747,1.14739,1.14744,39200000.0
2006-11-21 16:04:00,1.14735,1.14737,1.14721,1.14725,141500000.0
2006-11-21 16:05:00,1.1474,1.1474,1.1474,1.1474,76399997.0
2006-11-21 16:06:00,1.1475,1.1475,1.14744,1.14749,137600000.0
2006-11-21 16:07:00,1.14752,1.14752,1.14735,1.14735,103200002.0
2006-11-21 16:08:00,1.14744,1.14767,1.14744,1.14767,160199994.0
2006-11-21 16:09:00,1.14768,1.14768,1.14762,1.14762,69599999.0
2006-11-21 16:10:00,1.14759,1.14759,1.14743,1.14747,76100000.0
2006-11-21 16:11:00,1.14763,1.1479,1.14763,1.1479,93200000.0
2006-11-21 16:12:00,1.14777,1.14786,1.1477,1.14776,83900002.0
2006-11-21 16:13:00,1.1477,1.14774,1.14763,1.14763,65100001.0
2006-11-21 16:14:00,1.14764,1.14782,1.14754,1.14772,151799997.0
2006-11-21 16:15:00,1.14772,1.14803,1.14772,1.14803,81600001.0
2006-11-21 16:16:00,1.1481,1.14823,1.1481,1.14817,124099998.0
2006-11-21 16:17:00,1.14825,1.14831,1.14816,1.14823,137499997.0
2006-11-21 16:18:00,1.1483,1.14848,1.1483,1.14837,106499998.0
2006-11-21 16:19:00,1.14836,1.14837,1.14825,1.14833,101899999.0
2006-11-21 16:20:00,1.14823,1.14833,1.1482,1.1482,208700002.0
2006-11-21 16:21:00,1.14814,1.1482,1.14797,1.14797,141399999.0
2006-11-21 16:22:00,1.14805,1.14817,1.14793,1.14811,163299999.0
2006-11-21 16:23:00,1.14819,1.14832,1.14797,1.14797,163100004.0
2006-11-21 16:24:00,1.1481,1.14827,1.14807,1.14827,67100000.0
2006-11-21 16:25:00,1.1483,1.14838,1.14827,1.14838,124500001.0
2006-11-21 16:26:00,1.14841,1.14866,1.14841,1.14866,122100001.0
2006-11-21 16:27:00,1.14857,1.14857,1.14827,1.14844,148300003.0
2006-11-21 16:28:00,1.14832,1.14832,1.14811,1.14814,92000001.0
2006-11-21 16:29:00,1.14823,1.14826,1.14799,1.14799,89500001.0
2006-11-21 16:30:00,1.14798,1.14798,1.14789,1.14798,118200002.0
2006-11-21 16:31:00,1.1479,1.1479,1.14773,1.14773,97900002.0
2006-11-21 16:32:00,1.14772,1.14788,1.1477,1.14772,81899999.0
2006-11-21 16:33:00,1.14768,1.14779,1.14762,1.14762,56900000.0
2006-11-21 16:34:00,1.14741,1.14768,1.14735,1.1475,145700000.0
2006-11-21 16:35:00,1.1475,1.14753,1.14717,1.14729,186799998.0
2006-11-21 16:36:00,1.14725,1.14734,1.14723,1.14731,78000000.0
2006-11-21 16:37:00,1.14734,1.1474,1.14731,1.1474,29300001.0
2006-11-21 16:38:00,1.14735,1.14735,1.14715,1.14715,133700000.0
2006-11-21 16:39:00,1.14715,1.14717,1.14702,1.14709,62100001.0
2006-11-21 16:40:00,1.14716,1.1474,1.14716,1.14733,102000003.0
2006-11-21 16:41:00,1.14721,1.14738,1.14721,1.14728,138500000.0
2006-11-21 16:42:00,1.14728,1.14742,1.14724,1.14737,94200002.0
2006-11-21 16:43:00,1.14724,1.14733,1.14721,1.14729,133999996.0
2006-11-21 16:44:00,1.14732,1.1474,1.14725,1.14733,51099999.0
2006-11-21 16:45:00,1.14733,1.14743,1.1473,1.14743,50100002.0
2006-11-21 16:46:00,1.14737,1.14737,1.14726,1.14726,89800002.0
2006-11-21 16:47:00,1.14732,1.14736,1.14719,1.14732,159299996.0
2006-11-21 16:48:00,1.1473,1.14745,1.1473,1.14742,94899999.0
2006-11-21 16:49:00,1.14742,1.14765,1.14742,1.14755,204999999.0
2006-11-21 16:50:00,1.14748,1.14752,1.1474,1.14743,185099998.0
2006-11-21 16:51:00,1.14744,1.14776,1.14735,1.14776,202900002.0
2006-11-21 16:52:00,1.14772,1.14823,1.14771,1.14823,16100000.0
2006-11-21 16:53:00,1.14832,1.14832,1.14807,1.14807,78900000.0
2006-11-21 16:54:00,1.14814,1.14814,1.14814,1.14814,41100001.0
2006-11-21 16:55:00,1.14796,1.14796,1.14789,1.14789,25400001.0
2006-11-21 16:56:00,1.14782,1.14786,1.1478,1.14782,123000002.0
2006-11-21 16:57:00,1.14777,1.14781,1.14721,1.14725,101300003.0
2006-11-21 16:58:00,1.1474,1.1478,1.1474,1.14764,109400000.0
2006-11-21 16:59:00,1.14756,1.14782,1.14756,1.14782,57900002.0
2006-11-21 17:00:00,1.1479,1.14796,1.14783,1.14791,128200000.0
2006-11-21 17:01:00,1.14781,1.14784,1.14773,1.14778,51900001.0
2006-11-21 17:02:00,1.14793,1.1482,1.14791,1.14811,93700001.0
2006-11-21 17:03:00,1.14825,1.1485,1.14818,1.14831,102500001.0
2006-11-21 17:04:00,1.14832,1.14847,1.14831,1.14842,37000000.0
2006-11-21 17:05:00,1.14847,1.14848,1.14847,1.14848,32700000.0
2006-11-21 17:06:00,1.14851,1.14873,1.14848,1.14848,154499999.0
2006-11-21 17:07:00,1.14859,1.14859,1.14822,1.14847,118299999.0
2006-11-21 17:08:00,1.14844,1.14869,1.14844,1.14869,117300000.0
2006-11-21 17:09:00,1.14865,1.14882,1.14859,1.14864,87400000.0
2006-11-21 17:10:00,1.14853,1.14855,1.14844,1.14855,117000001.0
2006-11-21 17:11:00,1.1484,1.14865,1.1484,1.14864,25100000.0
2006-11-21 17:12:00,1.14869,1.14877,1.14853,1.14877,45300001.0
2006-11-21 17:13:00,1.14874,1.14882,1.14868,1.14877,121200000.0
2006-11-21 17:14:00,1.1486,1.14881,1.1486,1.14868,117900000.0
2006-11-21 17:15:00,1.14864,1.14903,1.14864,1.14903,40400002.0
2006-11-21 17:16:00,1.14913,1.14913,1.14901,1.14901,37500000.0
2006-11-21 17:17:00,1.1491,1.14915,1.14909,1.14912,59399997.0
2006-11-21 17:18:00,1.14915,1.14916,1.14908,1.14908,110400000.0
2006-11-21 17:19:00,1.14916,1.14916,1.14907,1.14907,9400000.0
2006-11-21 17:20:00,1.14902,1.14913,1.14898,1.14907,119299999.0
2006-11-21 17:21:00,1.14908,1.14912,1.149,1.14908,51800001.0
2006-11-21 17:22:00,1.14907,1.14913,1.14904,1.14904,44900000.0
2006-11-21 17:23:00,1.14904,1.14919,1.14899,1.14903,170900000.0
2006-11-21 17:24:00,1.14913,1.14914,1.14912,1.14912,65499999.0
2006-11-21 17:25:00,1.14919,1.14921,1.14913,1.14913,150200004.0
2006-11-21 17:26:00,1.14915,1.14915,1.14889,1.14908,130800001.0
2006-11-21 17:27:00,1.14916,1.14926,1.14916,1.14918,99100001.0
2006-11-21 17:28:00,1.14895,1.14895,1.1489,1.1489,41399999.0
2006-11-21 17:29:00,1.14867,1.14874,1.14858,1.14858,92300000.0
2006-11-21 17:30:00,1.14867,1.14867,1.14851,1.14851,62400000.0
2006-11-21 17:31:00,1.14867,1.14879,1.14865,1.14865,46399999.0
2006-11-21 17:32:00,1.14875,1.14886,1.14875,1.14881,60100001.0
2006-11-21 17:33:00,1.14876,1.14898,1.14876,1.14891,72500001.0
2006-11-21 17:34:00,1.14894,1.14894,1.14891,1.14891,68000000.0
2006-11-21 17:35:00,1.14898,1.1491,1.14898,1.1491,148800002.0
2006-11-21 17:36:00,1.14918,1.14918,1.14902,1.14902,45400000.0
2006-11-21 17:37:00,1.14906,1.14906,1.14889,1.14895,122899998.0
2006-11-21 17:38:00,1.14902,1.14909,1.14893,1.14899,92600000.0
2006-11-21 17:39:00,1.14899,1.14899,1.14895,1.14895,70700003.0
2006-11-21 17:40:00,1.14893,1.14901,1.14885,1.14888,88700002.0
2006-11-21 17:41:00,1.1488,1.1488,1.14878,1.1488,52900000.0
2006-11-21 17:42:00,1.14892,1.14904,1.14892,1.14897,69000001.0
2006-11-21 17:43:00,1.14896,1.14896,1.14882,1.14882,87000000.0
2006-11-21 17:44:00,1.14887,1.14896,1.14881,1.14896,156600000.0
2006-11-21 17:45:00,1.14895,1.14905,1.14884,1.14905,88699999.0
2006-11-21 17:46:00,1.14892,1.14892,1.14869,1.14869,84000000.0
2006-11-21 17:47:00,1.14869,1.14879,1.14869,1.14879,29200000.0
2006-11-21 17:48:00,1.14877,1.14878,1.14867,1.14878,77500000.0
2006-11-21 17:49:00,1.1487,1.1487,1.14867,1.14867,31800001.0
2006-11-21 17:50:00,1.14863,1.14871,1.14863,1.14863,58699999.0
2006-11-21 17:51:00,1.14867,1.14867,1.14851,1.14851,49800001.0
2006-11-21 17:52:00,1.14869,1.14869,1.14866,1.14866,37999999.0
2006-11-21 17:53:00,1.14863,1.14866,1.14848,1.14848,124900001.0
2006-11-21 17:54:00,1.14857,1.1487,1.14857,1.14868,101500000.0
2006-11-21 17:55:00,1.14857,1.14857,1.14849,1.14853,144899999.0
2006-11-21 17:56:00,1.14842,1.14842,1.14835,1.1484,30600000.0
2006-11-21 17:57:00,1.14832,1.14832,1.14815,1.1482,136300003.0
2006-11-21 17:58:00,1.14824,1.14832,1.14818,1.14822,162199997.0
2006-11-21 17:59:00,1.14823,1.14839,1.14823,1.14837,19100000.0
2006-11-21 18:00:00,1.14836,1.14845,1.14827,1.14834,148000000.0
2006-11-21 18:01:00,1.1483,1.1483,1.14807,1.14807,464100000.0
2006-11-21 18:02:00,1.14804,1.14815,1.14782,1.14782,837400003.0
2006-11-21 18:03:00,1.14777,1.14784,1.14758,1.14758,646200013.0
2006-11-21 18:04:00,1.14758,1.1478,1.14758,1.14772,949499998.0
2006-11-21 18:05:00,1.14785,1.14808,1.14783,1.14808,931000000.0
2006-11-21 18:06:00,1.14808,1.14809,1.14795,1.14802,629299996.0
2006-11-21 18:07:00,1.14801,1.14813,1.14799,1.14809,1138500004.0
2006-11-21 18:08:00,1.14806,1.14806,1.14788,1.14793,883599999.0
2006-11-21 18:09:00,1.14795,1.14795,1.14786,1.14789,617900004.0
2006-11-21 18:10:00,1.14797,1.148,1.1478,1.14793,744400012.0
2006-11-21 18:11:00,1.14807,1.14813,1.14795,1.14813,878699998.0
2006-11-21 18:12:00,1.14813,1.14813,1.14805,1.14805,96199999.0
2006-11-21 18:13:00,1.14806,1.14806,1.14789,1.1479,257400003.0
2006-11-21 18:14:00,1.14783,1.14783,1.14759,1.14763,517200000.0
2006-11-21 18:15:00,1.14755,1.14765,1.1475,1.14752,838299994.0
2006-11-21 18:16:00,1.14754,1.14766,1.14748,1.14758,468800002.0
2006-11-21 18:17:00,1.14762,1.14772,1.14756,1.1477,873799997.0
2006-11-21 18:18:00,1.14768,1.14768,1.14749,1.14753,559689998.0
2006-11-21 18:19:00,1.1476,1.1476,1.14751,1.14752,139800002.0
2006-11-21 18:20:00,1.14752,1.14752,1.14734,1.14742,670000002.0
2006-11-21 18:21:00,1.14752,1.14763,1.14751,1.14754,168100002.0
2006-11-21 18:22:00,1.1476,1.14767,1.14757,1.14765,200800002.0
2006-11-21 18:23:00,1.14773,1.1478,1.14768,1.1477,417999996.0
2006-11-21 18:24:00,1.14772,1.14783,1.14769,1.14772,580499999.0
2006-11-21 18:25:00,1.14767,1.1477,1.14751,1.1477,449999998.0
2006-11-21 18:26:00,1.14764,1.1478,1.14764,1.14775,999899989.0
2006-11-21 18:27:00,1.14778,1.14778,1.1477,1.14776,520599999.0
2006-11-21 18:28:00,1.14777,1.14791,1.14776,1.14788,435100000.0
2006-11-21 18:29:00,1.14786,1.14786,1.1477,1.14778,247699998.0
2006-11-21 18:30:00,1.1478,1.14785,1.14772,1.1478,939100005.0
2006-11-21 18:31:00,1.14782,1.14791,1.14778,1.14786,490900004.0
2006-11-21 18:32:00,1.1479,1.1481,1.14789,1.14795,366599997.0
2006-11-21 18:33:00,1.14799,1.14817,1.14796,1.14798,514700003.0
2006-11-21 18:34:00,1.14799,1.14807,1.14795,1.14795,337800004.0
2006-11-21 18:35:00,1.14793,1.14793,1.14775,1.1478,338800001.0
2006-11-21 18:36:00,1.14776,1.14776,1.14752,1.14752,437100003.0
2006-11-21 18:37:00,1.14751,1.14766,1.14751,1.14755,110300000.0
2006-11-21 18:38:00,1.1476,1.14767,1.14751,1.14757,243099997.0
2006-11-21 18:39:00,1.14748,1.14748,1.14731,1.14733,200900000.0
2006-11-21 18:40:00,1.14728,1.14739,1.14713,1.14713,656499999.0
2006-11-21 18:41:00,1.14715,1.14729,1.14714,1.14723,373900001.0
2006-11-21 18:42:00,1.14731,1.1474,1.14716,1.14718,461899997.0
2006-11-21 18:43:00,1.14721,1.14735,1.1472,1.14724,549500002.0
2006-11-21 18:44:00,1.14729,1.1474,1.1472,1.1473,315500000.0
2006-11-21 18:45:00,1.14739,1.14752,1.14737,1.14745,406200000.0
2006-11-21 18:46:00,1.1475,1.14755,1.14745,1.1475,146199999.0
2006-11-21 18:47:00,1.14748,1.14748,1.14743,1.14743,35700000.0
2006-11-21 18:48:00,1.1474,1.14753,1.1474,1.14747,172700002.0
2006-11-21 18:49:00,1.14748,1.14753,1.14748,1.14753,94800001.0
2006-11-21 18:50:00,1.14753,1.14753,1.1474,1.14753,66000000.0
2006-11-21 18:51:00,1.1475,1.14755,1.1475,1.1475,165300002.0
2006-11-21 18:52:00,1.14752,1.14759,1.14749,1.14752,131500000.0
2006-11-21 18:53:00,1.14751,1.14761,1.14747,1.14747,597900002.0
2006-11-21 18:54:00,1.14748,1.14758,1.14748,1.14758,247500000.0
2006-11-21 18:55:00,1.14757,1.14763,1.14751,1.14761,327599999.0
2006-11-21 18:56:00,1.14764,1.14764,1.14757,1.14757,192090000.0
2006-11-21 18:57:00,1.14761,1.14773,1.14761,1.14764,339300004.0
2006-11-21 18:58:00,1.14761,1.14761,1.1473,1.1473,118899999.0
2006-11-21 18:59:00,1.1472,1.14728,1.14713,1.1472,560000001.0
2006-11-21 19:00:00,1.14724,1.1473,1.14718,1.1473,363800000.0
2006-11-21 19:01:00,1.14729,1.14729,1.14719,1.14722,80700001.0
2006-11-21 19:02:00,1.14722,1.14728,1.14719,1.14722,208500002.0
2006-11-21 19:03:00,1.1472,1.14725,1.14715,1.14715,491100001.0
2006-11-21 19:04:00,1.14715,1.14715,1.1468,1.1468,339700005.0
2006-11-21 19:05:00,1.1467,1.14671,1.14655,1.14657,231800002.0
2006-11-21 19:06:00,1.14657,1.14658,1.14646,1.14647,437199999.0
2006-11-21 19:07:00,1.14647,1.14647,1.14626,1.14635,131100004.0
2006-11-21 19:08:00,1.1463,1.1464,1.14619,1.1464,571600005.0
2006-11-21 19:09:00,1.14635,1.14636,1.14618,1.1463,841600001.0
2006-11-21 19:10:00,1.14635,1.14635,1.14623,1.14624,79200000.0
2006-11-21 19:11:00,1.14627,1.14635,1.14625,1.14634,275700000.0
2006-11-21 19:12:00,1.14632,1.14632,1.14618,1.14618,216000002.0
2006-11-21 19:13:00,1.14605,1.14605,1.14573,1.14592,146099998.0
2006-11-21 19:14:00,1.14587,1.14607,1.14549,1.14549,229900003.0
2006-11-21 19:15:00,1.14545,1.14566,1.14545,1.14566,470200004.0
2006-11-21 19:16:00,1.14572,1.14578,1.14571,1.14578,261699998.0
2006-11-21 19:17:00,1.14581,1.14582,1.14571,1.1458,286700001.0
2006-11-21 19:18:00,1.14581,1.14594,1.14566,1.14569,425900002.0
2006-11-21 19:19:00,1.14574,1.14583,1.14571,1.1458,255499995.0
2006-11-21 19:20:00,1.14578,1.14578,1.14565,1.14565,187900001.0
2006-11-21 19:21:00,1.14568,1.14568,1.14562,1.14566,196299999.0
2006-11-21 19:22:00,1.14567,1.14567,1.14543,1.1455,235300003.0
2006-11-21 19:23:00,1.14546,1.14556,1.14544,1.14556,211300002.0
2006-11-21 19:24:00,1.14548,1.14555,1.14543,1.14555,193300000.0
2006-11-21 19:25:00,1.14557,1.14582,1.14557,1.14572,132400001.0
2006-11-21 19:26:00,1.14574,1.14574,1.14571,1.14571,47600001.0
2006-11-21 19:27:00,1.14571,1.14574,1.1455,1.1455,404200006.0
2006-11-21 19:28:00,1.14548,1.14557,1.14531,1.14531,124700000.0
2006-11-21 19:29:00,1.14528,1.14542,1.14523,1.14542,49899999.0
2006-11-21 19:30:00,1.14555,1.14556,1.14543,1.14543,176899999.0
2006-11-21 19:31:00,1.14561,1.14588,1.14561,1.14588,82199999.0
2006-11-21 19:32:00,1.14594,1.14613,1.14588,1.14588,120800000.0
2006-11-21 19:33:00,1.14582,1.14587,1.14575,1.14577,475000001.0
2006-11-21 19:34:00,1.14573,1.14583,1.1457,1.1458,164100003.0
2006-11-21 19:35:00,1.14582,1.14583,1.14582,1.14583,26300000.0
2006-11-21 19:36:00,1.14589,1.14608,1.14586,1.14586,115299999.0
2006-11-21 19:37:00,1.14593,1.14605,1.14587,1.14592,440300002.0
2006-11-21 19:38:00,1.14584,1.14588,1.14573,1.14577,168700003.0
2006-11-21 19:39:00,1.14575,1.14585,1.14572,1.1458,321400001.0
2006-11-21 19:40:00,1.14583,1.14583,1.14575,1.14575,200100001.0
2006-11-21 19:41:00,1.14571,1.14578,1.14571,1.14578,243600002.0
2006-11-21 19:42:00,1.1458,1.14585,1.14577,1.14582,152900001.0
2006-11-21 19:43:00,1.1459,1.1459,1.14586,1.1459,168600002.0
2006-11-21 19:44:00,1.14586,1.1459,1.14586,1.14587,37100000.0
2006-11-21 19:45:00,1.1459,1.1459,1.14585,1.14585,94700002.0
2006-11-21 19:46:00,1.14591,1.14597,1.14591,1.14597,64399998.0
2006-11-21 19:47:00,1.14603,1.14607,1.14603,1.14607,40900000.0
2006-11-21 19:48:00,1.14614,1.14616,1.14614,1.14616,1600000.0
2006-11-21 19:49:00,1.14617,1.1462,1.14609,1.1461,204099998.0
2006-11-21 19:50:00,1.1461,1.1461,1.14605,1.1461,104100000.0
2006-11-21 19:51:00,1.14609,1.14617,1.14609,1.14613,70400000.0
2006-11-21 19:52:00,1.14613,1.14616,1.14613,1.14613,39100000.0
2006-11-21 19:53:00,1.14623,1.14638,1.14619,1.14638,202100002.0
2006-11-21 19:54:00,1.1464,1.1464,1.1464,1.1464,60299999.0
2006-11-21 19:55:00,1.14646,1.14646,1.14628,1.14628,53100001.0
2006-11-21 19:56:00,1.14651,1.14655,1.14639,1.14639,293400002.0
2006-11-21 19:57:00,1.14635,1.1464,1.14635,1.1464,245499996.0
2006-11-21 19:58:00,1.14638,1.14638,1.14629,1.14638,58100001.0
2006-11-21 19:59:00,1.1464,1.1464,1.14635,1.14635,188700001.0
2006-11-21 20:00:00,1.14642,1.14653,1.14642,1.14649,49300001.0
2006-11-21 20:01:00,1.14645,1.14655,1.14645,1.14645,53499999.0
2006-11-21 20:02:00,1.14643,1.14648,1.14637,1.14643,153000001.0
2006-11-21 20:03:00,1.14643,1.14648,1.14633,1.14637,355200003.0
2006-11-21 20:04:00,1.14642,1.14644,1.14638,1.14638,113600000.0
2006-11-21 20:05:00,1.14638,1.14648,1.14633,1.14635,99000000.0
2006-11-21 20:06:00,1.14639,1.14641,1.14636,1.1464,110000002.0
2006-11-21 20:07:00,1.14637,1.1464,1.1463,1.14638,182699999.0
2006-11-21 20:08:00,1.1464,1.14645,1.1464,1.14645,296599999.0
2006-11-21 20:09:00,1.14635,1.14645,1.14634,1.14642,218800000.0
2006-11-21 20:10:00,1.14639,1.1464,1.14632,1.14632,65400000.0
2006-11-21 20:11:00,1.14627,1.14627,1.14622,1.14622,208300000.0
2006-11-21 20:12:00,1.1462,1.14625,1.14617,1.1462,477299998.0
2006-11-21 20:13:00,1.14618,1.14618,1.14602,1.14602,142999999.0
2006-11-21 20:14:00,1.14597,1.14615,1.14597,1.14615,91300001.0
2006-11-21 20:15:00,1.14625,1.14628,1.14615,1.1462,361300000.0
2006-11-21 20:16:00,1.1462,1.14625,1.14615,1.14617,607899998.0
2006-11-21 20:17:00,1.14617,1.14631,1.14614,1.14622,336500000.0
2006-11-21 20:18:00,1.14625,1.14636,1.14625,1.14636,142199999.0
2006-11-21 20:19:00,1.14633,1.14641,1.1463,1.14641,70000001.0
2006-11-21 20:20:00,1.14643,1.14645,1.14635,1.14639,352700000.0
2006-11-21 20:21:00,1.1464,1.14645,1.14635,1.14638,312200000.0
2006-11-21 20:22:00,1.14644,1.14644,1.14629,1.14637,417900001.0
2006-11-21 20:23:00,1.14634,1.14634,1.14619,1.14626,502900002.0
2006-11-21 20:24:00,1.14628,1.14628,1.14618,1.1462,331500003.0
2006-11-21 20:25:00,1.14627,1.14638,1.14627,1.14627,202600003.0
2006-11-21 20:26:00,1.14625,1.14625,1.14623,1.14623,172399998.0
2006-11-21 20:27:00,1.14627,1.14642,1.14627,1.14632,209399998.0
2006-11-21 20:28:00,1.14634,1.14646,1.14631,1.14632,862800007.0
2006-11-21 20:29:00,1.14623,1.14629,1.14616,1.14616,346300002.0
2006-11-21 20:30:00,1.14615,1.14627,1.14614,1.14627,294900000.0
2006-11-21 20:31:00,1.14633,1.14633,1.14615,1.14615,372800000.0
2006-11-21 20:32:00,1.14614,1.14626,1.14614,1.14626,313700002.0
2006-11-21 20:33:00,1.14613,1.1463,1.1461,1.1461,129199999.0
2006-11-21 20:34:00,1.14603,1.14603,1.14591,1.146,76399998.0
2006-11-21 20:35:00,1.146,1.146,1.14583,1.14596,136699999.0
2006-11-21 20:36:00,1.14598,1.146,1.14585,1.14592,279799999.0
2006-11-21 20:37:00,1.14587,1.14587,1.14574,1.1458,244700002.0
2006-11-21 20:38:00,1.14581,1.14587,1.14575,1.14581,269100001.0
2006-11-21 20:39:00,1.14583,1.14601,1.14581,1.1459,388399995.0
2006-11-21 20:40:00,1.14589,1.14594,1.14577,1.14589,423199999.0
2006-11-21 20:41:00,1.14592,1.14608,1.14588,1.14608,289900000.0
2006-11-21 20:42:00,1.1461,1.1461,1.14605,1.14607,435800004.0
2006-11-21 20:43:00,1.146,1.146,1.14543,1.14543,165899998.0
2006-11-21 20:44:00,1.14537,1.14546,1.14526,1.14546,119999996.0
2006-11-21 20:45:00,1.14551,1.14561,1.14549,1.14552,222100002.0
2006-11-21 20:46:00,1.14555,1.14566,1.14551,1.14565,270700003.0
2006-11-21 20:47:00,1.14564,1.14564,1.14555,1.14562,265900000.0
2006-11-21 20:48:00,1.14566,1.14573,1.14563,1.14573,67000000.0
2006-11-21 20:49:00,1.14578,1.14594,1.14574,1.14594,270799996.0
2006-11-21 20:50:00,1.14585,1.14585,1.14557,1.14582,121399999.0
2006-11-21 20:51:00,1.14583,1.14583,1.14561,1.1458,93100000.0
2006-11-21 20:52:00,1.14585,1.14585,1.14585,1.14585,102500004.0
2006-11-21 20:53:00,1.14579,1.14581,1.1457,1.1457,166699999.0
2006-11-21 20:54:00,1.14577,1.14585,1.1457,1.14575,461799998.0
2006-11-21 20:55:00,1.14581,1.14581,1.14573,1.1458,208900000.0
2006-11-21 20:56:00,1.1458,1.14582,1.14573,1.14582,564800001.0
2006-11-21 20:57:00,1.14577,1.14581,1.14572,1.14575,351100000.0
2006-11-21 20:58:00,1.14575,1.14585,1.14574,1.14581,323800001.0
2006-11-21 20:59:00,1.14547,1.14581,1.14542,1.14542,252000004.0
2006-11-21 21:00:00,1.14586,1.14594,1.14581,1.14588,872500002.0
2006-11-21 21:01:00,1.14588,1.14591,1.14575,1.14582,660500012.0
2006-11-21 21:02:00,1.14577,1.14586,1.14576,1.14576,103300001.0
2006-11-21 21:03:00,1.14567,1.14569,1.14535,1.14547,534000003.0
2006-11-21 21:04:00,1.14578,1.14591,1.14574,1.14591,515000002.0
2006-11-21 21:05:00,1.14592,1.14592,1.14572,1.14581,808899997.0
2006-11-21 21:06:00,1.1459,1.1459,1.14584,1.14584,173600004.0
2006-11-21 21:07:00,1.1456,1.1459,1.14546,1.14565,697200003.0
2006-11-21 21:08:00,1.14576,1.14592,1.14576,1.14592,159700000.0
2006-11-21 21:09:00,1.14562,1.14571,1.14554,1.14562,49400000.0
2006-11-21 21:10:00,1.14587,1.14588,1.14573,1.14573,386600003.0
2006-11-21 21:11:00,1.14567,1.14567,1.14543,1.14543,293600000.0
2006-11-21 21:12:00,1.14542,1.14546,1.14532,1.14541,325400001.0
2006-11-21 21:13:00,1.1454,1.14541,1.14515,1.14515,385300003.0
2006-11-21 21:14:00,1.14525,1.14525,1.14505,1.14524,279300004.0
2006-11-21 21:15:00,1.14522,1.14529,1.14519,1.14527,60500000.0
2006-11-21 21:16:00,1.14523,1.14529,1.14512,1.14513,234599997.0
2006-11-21 21:17:00,1.1452,1.14542,1.1452,1.14542,80500000.0
2006-11-21 21:18:00,1.14547,1.14547,1.14532,1.14532,11200000.0
2006-11-21 21:19:00,1.14527,1.14535,1.14527,1.14527,137200001.0
2006-11-21 21:20:00,1.14538,1.14538,1.1453,1.14533,74999999.0
2006-11-21 21:21:00,1.14528,1.14532,1.14528,1.14532,9600000.0
2006-11-21 21:22:00,1.14525,1.14525,1.14504,1.14505,111800001.0
2006-11-21 21:23:00,1.14503,1.14503,1.14485,1.14502,93000000.0
2006-11-21 21:24:00,1.14507,1.14507,1.14489,1.14489,47000000.0
2006-11-21 21:25:00,1.14489,1.14491,1.14485,1.14485,114300001.0
2006-11-21 21:26:00,1.14496,1.14496,1.14463,1.14468,100500000.0
2006-11-21 21:27:00,1.14454,1.14456,1.14438,1.14449,172400001.0
2006-11-21 21:28:00,1.1445,1.14466,1.14444,1.14458,366500005.0
2006-11-21 21:29:00,1.14467,1.14497,1.14467,1.14493,146900004.0
2006-11-21 21:30:00,1.14504,1.14507,1.14497,1.14507,86600000.0
2006-11-21 21:31:00,1.14506,1.14506,1.14485,1.14485,35299999.0
2006-11-21 21:32:00,1.14475,1.14475,1.14447,1.14461,204800000.0
2006-11-21 21:33:00,1.14461,1.14461,1.14434,1.14448,116200000.0
2006-11-21 21:34:00,1.14455,1.14464,1.14455,1.1446,100900000.0
2006-11-21 21:35:00,1.14464,1.14475,1.14464,1.14472,130300001.0
2006-11-21 21:36:00,1.1446,1.1446,1.1445,1.14451,24800000.0
2006-11-21 21:37:00,1.14473,1.14487,1.14473,1.14487,81799999.0
2006-11-21 21:38:00,1.14485,1.14485,1.14466,1.14469,62400001.0
2006-11-21 21:39:00,1.14472,1.14479,1.1447,1.14479,313900003.0
2006-11-21 21:40:00,1.14484,1.14489,1.1448,1.14485,238500000.0
2006-11-21 21:41:00,1.14487,1.14487,1.14476,1.14487,41500000.0
2006-11-21 21:42:00,1.14489,1.14497,1.14489,1.1449,194290000.0
2006-11-21 21:43:00,1.14486,1.14486,1.14464,1.14464,106700000.0
2006-11-21 21:44:00,1.14472,1.1448,1.14469,1.1448,112700001.0
2006-11-21 21:45:00,1.14482,1.14487,1.14473,1.14473,193899998.0
2006-11-21 21:46:00,1.14478,1.14521,1.14478,1.14521,227200004.0
2006-11-21 21:47:00,1.14537,1.14554,1.14531,1.14531,194700000.0
2006-11-21 21:48:00,1.14532,1.14547,1.14532,1.14547,194500001.0
2006-11-21 21:49:00,1.14549,1.14565,1.14549,1.14554,47800000.0
2006-11-21 21:50:00,1.14543,1.1455,1.14541,1.1455,62099999.0
2006-11-21 21:51:00,1.14553,1.1457,1.14553,1.14561,161299999.0
2006-11-21 21:52:00,1.14562,1.1457,1.14562,1.14564,133300000.0
2006-11-21 21:53:00,1.14558,1.14558,1.14548,1.1455,114900001.0
2006-11-21 21:54:00,1.14551,1.14552,1.14539,1.14552,124500001.0
2006-11-21 21:55:00,1.14582,1.14584,1.14564,1.14579,207800004.0
2006-11-21 21:56:00,1.14582,1.14582,1.14562,1.14571,135200001.0
2006-11-21 21:57:00,1.14597,1.14619,1.14597,1.14606,103700000.0
2006-11-21 21:58:00,1.146,1.14617,1.146,1.14611,119699997.0
2006-11-21 21:59:00,1.146,1.1461,1.14597,1.146,151500000.0
2006-11-21 22:00:00,1.14605,1.14605,1.14576,1.14576,204800000.0
2006-11-21 22:01:00,1.14578,1.14588,1.14578,1.14585,132200001.0
2006-11-21 22:02:00,1.14582,1.14594,1.14577,1.14577,343799998.0
2006-11-21 22:03:00,1.14577,1.14588,1.14577,1.14588,188700004.0
2006-11-21 22:04:00,1.1459,1.14596,1.14579,1.14592,83699998.0
2006-11-21 22:05:00,1.14569,1.14586,1.14568,1.14583,102900000.0
2006-11-21 22:06:00,1.14591,1.14603,1.14591,1.14596,147300000.0
2006-11-21 22:07:00,1.14604,1.14605,1.14599,1.14604,116300002.0
2006-11-21 22:08:00,1.14583,1.14592,1.14576,1.14592,78700000.0
2006-11-21 22:09:00,1.14588,1.14609,1.14588,1.14609,131999999.0
2006-11-21 22:10:00,1.1461,1.1461,1.14594,1.14595,51000000.0
2006-11-21 22:11:00,1.14594,1.14594,1.14592,1.14594,101600001.0
2006-11-21 22:12:00,1.14595,1.146,1.14595,1.14595,114700001.0
2006-11-21 22:13:00,1.14591,1.14592,1.14585,1.14589,99900001.0
2006-11-21 22:14:00,1.14595,1.14595,1.14587,1.14592,130799999.0
2006-11-21 22:15:00,1.14595,1.14596,1.14586,1.14594,163399999.0
2006-11-21 22:16:00,1.14595,1.14597,1.1459,1.14597,98400000.0
2006-11-21 22:17:00,1.1459,1.14595,1.14585,1.14595,52899999.0
2006-11-21 22:18:00,1.14595,1.14595,1.1459,1.1459,79400002.0
2006-11-21 22:19:00,1.14582,1.14592,1.14582,1.14592,30600000.0
2006-11-21 22:20:00,1.14594,1.14603,1.14593,1.14603,81900000.0
2006-11-21 22:21:00,1.14603,1.14603,1.14575,1.14575,215200000.0
2006-11-21 22:22:00,1.14579,1.14594,1.14579,1.14582,61500001.0
2006-11-21 22:23:00,1.1459,1.1459,1.14582,1.14582,126100002.0
2006-11-21 22:24:00,1.14581,1.14592,1.14581,1.14592,180599999.0
2006-11-21 22:25:00,1.1459,1.14602,1.1459,1.14601,62800000.0
2006-11-21 22:26:00,1.1461,1.14612,1.14601,1.14605,79900002.0
2006-11-21 22:27:00,1.14605,1.1461,1.14594,1.14607,342890001.0
2006-11-21 22:28:00,1.14601,1.14601,1.14601,1.14601,19100000.0
2006-11-21 22:29:00,1.1459,1.14595,1.14585,1.14585,168400000.0
2006-11-21 22:30:00,1.14588,1.14593,1.14584,1.14587,104600001.0
2006-11-21 22:31:00,1.14595,1.14603,1.14595,1.14598,131200001.0
2006-11-21 22:32:00,1.14598,1.14605,1.14595,1.14595,85800000.0
2006-11-21 22:33:00,1.14594,1.14605,1.14588,1.14605,202499999.0
2006-11-21 22:34:00,1.14603,1.14615,1.146,1.14603,349400000.0
2006-11-21 22:35:00,1.14607,1.14612,1.14602,1.14602,181200002.0
2006-11-21 22:36:00,1.146,1.146,1.14595,1.14595,162000001.0
2006-11-21 22:37:00,1.14594,1.14594,1.14582,1.14582,156500004.0
2006-11-21 22:38:00,1.14589,1.14602,1.14589,1.14593,106500001.0
2006-11-21 22:39:00,1.14595,1.14595,1.14585,1.14585,227000004.0
2006-11-21 22:40:00,1.14595,1.14595,1.14585,1.1459,48100000.0
2006-11-21 22:41:00,1.14585,1.14585,1.1458,1.1458,57999999.0
2006-11-21 22:42:00,1.14585,1.14585,1.14585,1.14585,18600000.0
2006-11-21 22:43:00,1.14587,1.14607,1.14579,1.14599,347100003.0
2006-11-21 22:44:00,1.1459,1.14595,1.14585,1.14585,216499999.0
2006-11-21 22:45:00,1.14584,1.14591,1.14582,1.1459,113699999.0
2006-11-21 22:46:00,1.14591,1.14591,1.14574,1.14581,45400000.0
2006-11-21 22:47:00,1.14574,1.14591,1.1457,1.14586,157599999.0
2006-11-21 22:48:00,1.14576,1.14576,1.14565,1.14565,99599999.0
2006-11-21 22:49:00,1.1457,1.1457,1.14565,1.14565,41700000.0
2006-11-21 22:50:00,1.1457,1.14575,1.14565,1.14565,67900000.0
2006-11-21 22:51:00,1.14567,1.14579,1.14567,1.14573,48999999.0
2006-11-21 22:52:00,1.14567,1.14574,1.14562,1.14562,82200000.0
2006-11-21 22:53:00,1.14562,1.1457,1.14551,1.1457,89399999.0
2006-11-21 22:54:00,1.14573,1.14575,1.14565,1.14565,68599999.0
2006-11-21 22:55:00,1.1457,1.14575,1.1456,1.14565,227500000.0
2006-11-21 22:56:00,1.14568,1.14576,1.14564,1.14576,76000001.0
2006-11-21 22:57:00,1.1456,1.14565,1.1456,1.1456,153200000.0
2006-11-21 22:58:00,1.14568,1.14568,1.14554,1.14562,119499998.0
2006-11-21 22:59:00,1.14548,1.14548,1.1451,1.14522,56100000.0
2006-11-21 23:00:00,1.14524,1.14559,1.14524,1.14547,101100000.0
2006-11-21 23:01:00,1.14549,1.14554,1.14542,1.14542,45600000.0
2006-11-21 23:02:00,1.14538,1.14538,1.14525,1.14525,58700000.0
2006-11-21 23:03:00,1.14535,1.14535,1.1453,1.1453,14500000.0
2006-11-21 23:04:00,1.14528,1.14539,1.14521,1.14527,96299999.0
2006-11-21 23:05:00,1.14532,1.14537,1.14527,1.14527,123600000.0
2006-11-21 23:06:00,1.14529,1.14529,1.14514,1.14521,199999998.0
2006-11-21 23:07:00,1.1452,1.14536,1.14514,1.14536,96900001.0
2006-11-21 23:08:00,1.14535,1.14542,1.14516,1.14542,70500000.0
2006-11-21 23:09:00,1.1455,1.1455,1.1454,1.14547,137099999.0
2006-11-21 23:10:00,1.14542,1.14545,1.14529,1.1454,51400001.0
2006-11-21 23:11:00,1.14541,1.14551,1.14541,1.14551,47200000.0
2006-11-21 23:12:00,1.14539,1.14544,1.1453,1.14541,168899998.0
2006-11-21 23:13:00,1.14538,1.14548,1.14532,1.14547,105700000.0
2006-11-21 23:14:00,1.14535,1.14547,1.14535,1.14547,53200000.0
2006-11-21 23:15:00,1.14558,1.14558,1.14548,1.1455,73900000.0
2006-11-21 23:16:00,1.1455,1.14552,1.14545,1.1455,155800001.0
2006-11-21 23:17:00,1.14548,1.14555,1.14545,1.14545,109200001.0
2006-11-21 23:18:00,1.14552,1.14557,1.14552,1.14552,105700001.0
2006-11-21 23:19:00,1.1455,1.1455,1.1455,1.1455,800000.0
2006-11-21 23:20:00,1.14545,1.14545,1.14545,1.14545,3200000.0
2006-11-21 23:21:00,1.1455,1.14555,1.1455,1.14555,61500000.0
2006-11-21 23:22:00,1.1455,1.14558,1.1454,1.1455,122300002.0
2006-11-21 23:23:00,1.14549,1.14555,1.14534,1.14552,59600000.0
2006-11-21 23:24:00,1.14547,1.14553,1.14547,1.14553,43900001.0
2006-11-21 23:25:00,1.14563,1.14563,1.14537,1.14542,56400000.0
2006-11-21 23:26:00,1.14545,1.14555,1.14542,1.1455,84800001.0
2006-11-21 23:27:00,1.14549,1.14551,1.14542,1.14543,99000000.0
2006-11-21 23:28:00,1.14539,1.14539,1.14527,1.14527,135699998.0
2006-11-21 23:29:00,1.14543,1.14543,1.14537,1.14541,82100002.0
2006-11-21 23:30:00,1.14543,1.14555,1.14543,1.14555,106500000.0
2006-11-21 23:31:00,1.14561,1.14564,1.14549,1.14549,80800000.0
2006-11-21 23:32:00,1.14551,1.14551,1.14542,1.14548,129500002.0
2006-11-21 23:33:00,1.14545,1.14553,1.14542,1.14553,46499999.0
2006-11-21 23:34:00,1.1454,1.14545,1.14535,1.14545,40700000.0
2006-11-21 23:35:00,1.14533,1.14548,1.14533,1.14539,124800000.0
2006-11-21 23:36:00,1.14539,1.14546,1.14539,1.14546,65899997.0
2006-11-21 23:37:00,1.14547,1.14555,1.14543,1.14543,77300001.0
2006-11-21 23:38:00,1.14543,1.1456,1.14543,1.14557,107300000.0
2006-11-21 23:39:00,1.14567,1.14567,1.14555,1.14555,53400000.0
2006-11-21 23:40:00,1.14552,1.14563,1.14552,1.14555,91000002.0
2006-11-21 23:41:00,1.14548,1.14562,1.14541,1.14562,82900000.0
2006-11-21 23:42:00,1.14565,1.1458,1.14565,1.1457,121599998.0
2006-11-21 23:43:00,1.1457,1.14575,1.1457,1.1457,14700000.0
2006-11-21 23:44:00,1.14573,1.14589,1.14564,1.14585,159700000.0
2006-11-21 23:45:00,1.14601,1.14601,1.14592,1.146,127000002.0
2006-11-21 23:46:00,1.14594,1.14601,1.14594,1.14601,33100000.0
2006-11-21 23:47:00,1.14611,1.14611,1.14604,1.14607,52799999.0
2006-11-21 23:48:00,1.14598,1.14603,1.14596,1.14603,97800001.0
2006-11-21 23:49:00,1.14604,1.14608,1.14595,1.14597,62600001.0
2006-11-21 23:50:00,1.14605,1.14605,1.14605,1.14605,11200000.0
2006-11-21 23:51:00,1.146,1.14605,1.14593,1.14593,109000000.0
2006-11-21 23:52:00,1.14592,1.146,1.14592,1.14595,17500000.0
2006-11-21 23:53:00,1.14595,1.14599,1.14587,1.14597,98600001.0
2006-11-21 23:54:00,1.14603,1.14608,1.14603,1.14608,66799998.0
2006-11-21 23:55:00,1.14605,1.14618,1.14605,1.14618,94799999.0
2006-11-21 23:56:00,1.14614,1.14621,1.14599,1.14605,158000000.0
2006-11-21 23:57:00,1.14601,1.14601,1.14599,1.14599,47600001.0
2006-11-21 23:58:00,1.14595,1.14595,1.1457,1.14582,97299998.0
2006-11-21 23:59:00,1.14586,1.14597,1.14586,1.14597,19099999.0
2006-11-22 00:00:00,1.14605,1.14605,1.1458,1.1458,41600000.0
2006-11-22 00:01:00,1.14563,1.14563,1.14546,1.14552,123800001.0
2006-11-22 00:02:00,1.1455,1.1456,1.14543,1.1456,103100001.0
2006-11-22 00:03:00,1.14553,1.14573,1.14552,1.14573,108799996.0
2006-11-22 00:04:00,1.14583,1.14602,1.14577,1.14596,72700000.0
2006-11-22 00:05:00,1.14585,1.14602,1.14585,1.14602,67700000.0
2006-11-22 00:06:00,1.14601,1.14608,1.14601,1.14606,58999998.0
2006-11-22 00:07:00,1.14614,1.14614,1.14611,1.14611,23900001.0
2006-11-22 00:08:00,1.14616,1.14616,1.14592,1.14601,47000000.0
2006-11-22 00:09:00,1.14598,1.14603,1.14589,1.14603,77200001.0
2006-11-22 00:10:00,1.14595,1.14595,1.14584,1.14584,43500000.0
2006-11-22 00:11:00,1.14583,1.14597,1.14579,1.14597,42700000.0
2006-11-22 00:12:00,1.14607,1.14607,1.14588,1.14588,103200000.0
2006-11-22 00:13:00,1.14581,1.14583,1.14571,1.14578,104400001.0
2006-11-22 00:14:00,1.14585,1.14609,1.14585,1.14586,130600000.0
2006-11-22 00:15:00,1.14587,1.1463,1.14587,1.1463,140200003.0
2006-11-22 00:16:00,1.1463,1.1463,1.14612,1.14612,43200000.0
2006-11-22 00:17:00,1.14599,1.14603,1.14582,1.14603,126500001.0
2006-11-22 00:18:00,1.14617,1.14617,1.146,1.14609,91900000.0
2006-11-22 00:19:00,1.14606,1.14613,1.146,1.14613,91799999.0
2006-11-22 00:20:00,1.14606,1.14606,1.14592,1.14605,84100001.0
2006-11-22 00:21:00,1.14609,1.14609,1.14593,1.14604,82300000.0
2006-11-22 00:22:00,1.14609,1.14609,1.14594,1.14604,63999999.0
2006-11-22 00:23:00,1.14612,1.14623,1.14599,1.14619,169599999.0
2006-11-22 00:24:00,1.14618,1.14618,1.14593,1.14599,86099998.0
2006-11-22 00:25:00,1.14599,1.14604,1.14594,1.14594,79299999.0
2006-11-22 00:26:00,1.1459,1.1459,1.14585,1.14585,65000000.0
2006-11-22 00:27:00,1.1459,1.1459,1.14585,1.1459,87800000.0
2006-11-22 00:28:00,1.14588,1.14588,1.14581,1.14582,68900000.0
2006-11-22 00:29:00,1.14578,1.14588,1.14578,1.14583,96099999.0
2006-11-22 00:30:00,1.14585,1.1459,1.14582,1.14585,12900000.0
2006-11-22 00:31:00,1.14587,1.14592,1.14578,1.14583,106800003.0
2006-11-22 00:32:00,1.14586,1.14586,1.1457,1.14577,55499999.0
2006-11-22 00:33:00,1.14578,1.1458,1.14578,1.1458,3500000.0
2006-11-22 00:34:00,1.14585,1.14595,1.14576,1.14595,80500001.0
2006-11-22 00:35:00,1.14589,1.14589,1.14583,1.14583,31100001.0
2006-11-22 00:36:00,1.14573,1.14594,1.14572,1.14582,79900000.0
2006-11-22 00:37:00,1.14588,1.14595,1.14588,1.14595,19900000.0
2006-11-22 00:38:00,1.14585,1.1459,1.14582,1.14587,95400000.0
2006-11-22 00:39:00,1.14585,1.14585,1.14582,1.14582,41900000.0
2006-11-22 00:40:00,1.14585,1.14588,1.14582,1.14582,40900000.0
2006-11-22 00:41:00,1.14578,1.14602,1.14575,1.14593,83500001.0
2006-11-22 00:42:00,1.14589,1.14589,1.14586,1.14586,19699999.0
2006-11-22 00:43:00,1.1459,1.14595,1.14585,1.14595,69800000.0
2006-11-22 00:44:00,1.14585,1.14593,1.14585,1.1459,106100002.0
2006-11-22 00:45:00,1.14589,1.14591,1.14577,1.14582,111899998.0
2006-11-22 00:46:00,1.14585,1.14585,1.14585,1.14585,2400000.0
2006-11-22 00:47:00,1.14597,1.146,1.14559,1.14585,114200002.0
2006-11-22 00:48:00,1.14575,1.14585,1.14575,1.14585,149100001.0
2006-11-22 00:49:00,1.14601,1.14601,1.14577,1.14579,118699999.0
2006-11-22 00:50:00,1.14585,1.14585,1.14577,1.1458,119699999.0
2006-11-22 00:51:00,1.14583,1.14592,1.1458,1.1458,23900000.0
2006-11-22 00:52:00,1.1459,1.1459,1.14585,1.14585,81499997.0
2006-11-22 00:53:00,1.14585,1.1459,1.14585,1.1459,36000000.0
2006-11-22 00:54:00,1.14592,1.14595,1.14585,1.14595,43200000.0
2006-11-22 00:55:00,1.1459,1.14595,1.14585,1.14585,108199998.0
2006-11-22 00:56:00,1.14589,1.14594,1.1458,1.1458,77399998.0
2006-11-22 00:57:00,1.14579,1.1459,1.14576,1.1459,139700000.0
2006-11-22 00:58:00,1.14568,1.14605,1.14567,1.14605,57399999.0
2006-11-22 00:59:00,1.1459,1.14595,1.1459,1.1459,80600000.0
2006-11-22 01:00:00,1.14591,1.14605,1.14591,1.14605,97899996.0
2006-11-22 01:01:00,1.14602,1.14602,1.14587,1.14592,74199999.0
2006-11-22 01:02:00,1.1459,1.14595,1.14585,1.1459,47800000.0
2006-11-22 01:03:00,1.14592,1.14592,1.14576,1.14592,118099999.0
2006-11-22 01:04:00,1.14588,1.14588,1.14571,1.14571,75600001.0
2006-11-22 01:05:00,1.14575,1.14575,1.14555,1.1457,144100003.0
2006-11-22 01:06:00,1.14565,1.14565,1.14565,1.14565,800000.0
2006-11-22 01:07:00,1.1457,1.1457,1.1457,1.1457,43500000.0
2006-11-22 01:08:00,1.1457,1.14575,1.14565,1.14568,82000000.0
2006-11-22 01:09:00,1.14565,1.14573,1.1456,1.14561,67000001.0
2006-11-22 01:10:00,1.14558,1.14565,1.1455,1.1455,52700001.0
2006-11-22 01:11:00,1.14548,1.14557,1.14548,1.14553,122700000.0
2006-11-22 01:12:00,1.1455,1.1455,1.1455,1.1455,1600000.0
2006-11-22 01:13:00,1.1455,1.14566,1.1454,1.1454,95099998.0
2006-11-22 01:14:00,1.14548,1.14552,1.14548,1.14552,50599999.0
2006-11-22 01:15:00,1.1456,1.1456,1.14555,1.14555,51700002.0
2006-11-22 01:16:00,1.14555,1.14555,1.14544,1.14546,76500000.0
2006-11-22 01:17:00,1.14548,1.14548,1.14538,1.14548,77100001.0
2006-11-22 01:18:00,1.14555,1.14555,1.14555,1.14555,3200000.0
2006-11-22 01:19:00,1.14553,1.14557,1.14553,1.14557,53900000.0
2006-11-22 01:20:00,1.1455,1.14564,1.1455,1.14558,69400002.0
2006-11-22 01:21:00,1.14554,1.14563,1.14554,1.14563,153799999.0
2006-11-22 01:22:00,1.14569,1.14576,1.14569,1.14576,27900000.0
2006-11-22 01:23:00,1.14587,1.14595,1.14587,1.14595,31100000.0
2006-11-22 01:24:00,1.14583,1.14584,1.14572,1.14572,61499999.0
2006-11-22 01:25:00,1.14573,1.14589,1.1457,1.14589,32900000.0
2006-11-22 01:26:00,1.14588,1.14591,1.14579,1.14591,150199998.0
2006-11-22 01:27:00,1.14588,1.14588,1.14575,1.14576,85300001.0
2006-11-22 01:28:00,1.1458,1.14595,1.1458,1.14587,119900001.0
2006-11-22 01:29:00,1.14591,1.14591,1.14556,1.14556,80800000.0
2006-11-22 01:30:00,1.14546,1.14551,1.14546,1.14551,7300000.0
2006-11-22 01:31:00,1.14558,1.1457,1.14558,1.14559,110199997.0
2006-11-22 01:32:00,1.14564,1.14571,1.14564,1.14571,66199998.0
2006-11-22 01:33:00,1.14568,1.14568,1.14561,1.14561,40800002.0
2006-11-22 01:34:00,1.1456,1.1456,1.14555,1.14555,14500000.0
2006-11-22 01:35:00,1.14567,1.14571,1.14557,1.14557,58200002.0
2006-11-22 01:36:00,1.14565,1.14565,1.14555,1.1456,32700001.0
2006-11-22 01:37:00,1.14553,1.1456,1.14553,1.1456,2500000.0
2006-11-22 01:38:00,1.14555,1.14565,1.14555,1.1456,177800004.0
2006-11-22 01:39:00,1.14558,1.14573,1.14558,1.14573,100199999.0
2006-11-22 01:40:00,1.14547,1.14556,1.14547,1.14556,7100000.0
2006-11-22 01:41:00,1.14563,1.14574,1.14551,1.14574,69800000.0
2006-11-22 01:42:00,1.1455,1.1455,1.1455,1.1455,20700001.0
2006-11-22 01:43:00,1.14552,1.14564,1.14552,1.14564,59200000.0
2006-11-22 01:44:00,1.14555,1.14576,1.14543,1.14576,110200002.0
2006-11-22 01:45:00,1.14582,1.14584,1.14544,1.14558,173199999.0
2006-11-22 01:46:00,1.14553,1.14559,1.14553,1.14558,51100000.0
2006-11-22 01:47:00,1.14563,1.14563,1.14563,1.14563,8800000.0
2006-11-22 01:48:00,1.14554,1.14561,1.14533,1.14545,200499999.0
2006-11-22 01:49:00,1.14563,1.14563,1.14553,1.14558,83399999.0
2006-11-22 01:50:00,1.14557,1.14565,1.14557,1.14565,29600000.0
2006-11-22 01:51:00,1.14562,1.14562,1.14555,1.14555,14400000.0
2006-11-22 01:52:00,1.14567,1.14583,1.14567,1.14579,54900001.0
2006-11-22 01:53:00,1.14575,1.14585,1.14575,1.14585,17600000.0
2006-11-22 01:54:00,1.14583,1.14583,1.14565,1.14577,77099998.0
2006-11-22 01:55:00,1.14572,1.14577,1.14558,1.14573,172200000.0
2006-11-22 01:56:00,1.14561,1.14578,1.14561,1.14569,140400000.0
2006-11-22 01:57:00,1.14585,1.14585,1.14573,1.14575,138600001.0
2006-11-22 01:58:00,1.14583,1.14583,1.14579,1.14579,30800000.0
2006-11-22 01:59:00,1.14581,1.14584,1.14581,1.14584,24000001.0
2006-11-22 02:00:00,1.14588,1.14588,1.14571,1.14571,203299997.0
2006-11-22 02:01:00,1.14589,1.14589,1.14589,1.14589,39200002.0
2006-11-22 02:02:00,1.1459,1.1459,1.1459,1.1459,41300000.0
2006-11-22 02:03:00,1.14586,1.14587,1.14566,1.14576,73300000.0
2006-11-22 02:04:00,1.1457,1.1457,1.14567,1.14567,83800000.0
2006-11-22 02:05:00,1.14564,1.14567,1.14549,1.14565,124600002.0
2006-11-22 02:06:00,1.1456,1.14573,1.1456,1.14573,44300000.0
2006-11-22 02:07:00,1.14579,1.14579,1.14545,1.14547,162299998.0
2006-11-22 02:08:00,1.1457,1.1457,1.14565,1.14565,94999999.0
2006-11-22 02:09:00,1.1457,1.1457,1.14565,1.14565,7600000.0
2006-11-22 02:10:00,1.14567,1.14573,1.14562,1.14562,115699999.0
2006-11-22 02:11:00,1.14563,1.14578,1.14563,1.14578,107400003.0
2006-11-22 02:12:00,1.14574,1.14575,1.1457,1.1457,17700000.0
2006-11-22 02:13:00,1.1457,1.1457,1.1457,1.1457,36900002.0
2006-11-22 02:14:00,1.14573,1.14577,1.14573,1.14577,40700000.0
2006-11-22 02:15:00,1.14585,1.14585,1.14575,1.14585,16500000.0
2006-11-22 02:16:00,1.1458,1.1458,1.1458,1.1458,57999998.0
2006-11-22 02:17:00,1.14577,1.14579,1.14555,1.14555,115900001.0
2006-11-22 02:18:00,1.14568,1.14569,1.14567,1.14567,63200001.0
2006-11-22 02:19:00,1.14562,1.14573,1.1456,1.1457,171799997.0
2006-11-22 02:20:00,1.14565,1.14583,1.14565,1.14583,119200001.0
2006-11-22 02:21:00,1.14575,1.1458,1.14575,1.1458,36800000.0
2006-11-22 02:22:00,1.1458,1.14585,1.14575,1.1458,88799999.0
2006-11-22 02:23:00,1.14577,1.14583,1.14567,1.14577,76600001.0
2006-11-22 02:24:00,1.14572,1.14573,1.1457,1.14573,23600000.0
2006-11-22 02:25:00,1.14575,1.14575,1.14571,1.14575,80399999.0
2006-11-22 02:26:00,1.1457,1.14587,1.1457,1.14575,136200000.0
2006-11-22 02:27:00,1.14575,1.1458,1.14554,1.14557,59300002.0
2006-11-22 02:28:00,1.14579,1.14586,1.14579,1.14586,35500001.0
2006-11-22 02:29:00,1.14583,1.14593,1.1458,1.14582,114799999.0
2006-11-22 02:30:00,1.14582,1.14582,1.1458,1.1458,79400000.0
2006-11-22 02:31:00,1.14582,1.14589,1.1458,1.1458,90500001.0
2006-11-22 02:32:00,1.14585,1.14585,1.1458,1.1458,12500000.0
2006-11-22 02:33:00,1.14587,1.14591,1.14587,1.14588,102400003.0
2006-11-22 02:34:00,1.14588,1.1459,1.14585,1.1459,81099998.0
2006-11-22 02:35:00,1.14591,1.14591,1.14579,1.14579,39599998.0
2006-11-22 02:36:00,1.14583,1.14586,1.14577,1.14577,76200002.0
2006-11-22 02:37:00,1.14588,1.1459,1.14577,1.14577,63700002.0
2006-11-22 02:38:00,1.14576,1.14587,1.14576,1.14587,76700002.0
2006-11-22 02:39:00,1.1459,1.14595,1.14582,1.14595,48800000.0
2006-11-22 02:40:00,1.14582,1.14585,1.14582,1.14585,40700002.0
2006-11-22 02:41:00,1.14602,1.14602,1.14579,1.14587,153300000.0
2006-11-22 02:42:00,1.1459,1.14595,1.1459,1.14595,33200000.0
2006-11-22 02:43:00,1.14593,1.14593,1.1458,1.1458,172399998.0
2006-11-22 02:44:00,1.14578,1.14587,1.14578,1.14585,52400000.0
2006-11-22 02:45:00,1.14579,1.14588,1.14578,1.14588,6400000.0
2006-11-22 02:46:00,1.14585,1.14585,1.14585,1.14585,1600000.0
2006-11-22 02:47:00,1.14588,1.14588,1.14585,1.14585,1600000.0
2006-11-22 02:48:00,1.14613,1.14617,1.14588,1.14588,144300002.0
2006-11-22 02:49:00,1.14591,1.14591,1.14584,1.14584,28899999.0
2006-11-22 02:50:00,1.1458,1.14583,1.1458,1.14583,43900001.0
2006-11-22 02:51:00,1.14585,1.14595,1.14585,1.14585,57300000.0
2006-11-22 02:52:00,1.14584,1.14591,1.14578,1.14583,63100000.0
2006-11-22 02:53:00,1.14579,1.14591,1.14579,1.14591,39800000.0
2006-11-22 02:54:00,1.1459,1.1459,1.1459,1.1459,77400002.0
2006-11-22 02:55:00,1.14591,1.14591,1.14581,1.14581,41600000.0
2006-11-22 02:56:00,1.14576,1.14585,1.14554,1.14585,144100003.0
2006-11-22 02:57:00,1.14584,1.14584,1.14581,1.14581,22300000.0
2006-11-22 02:58:00,1.14585,1.1459,1.14585,1.1459,6700000.0
2006-11-22 02:59:00,1.14595,1.14595,1.14582,1.14585,155400000.0
2006-11-22 03:00:00,1.1459,1.14595,1.1458,1.14595,12800000.0
2006-11-22 03:01:00,1.14573,1.14585,1.14554,1.14577,222499999.0
2006-11-22 03:02:00,1.14584,1.14603,1.14578,1.14603,198699999.0
2006-11-22 03:03:00,1.146,1.146,1.14585,1.14591,110400000.0
2006-11-22 03:04:00,1.14595,1.14595,1.14583,1.14583,73600001.0
2006-11-22 03:05:00,1.14583,1.14587,1.14576,1.14576,47400000.0
2006-11-22 03:06:00,1.14577,1.14587,1.14577,1.14587,40799999.0
2006-11-22 03:07:00,1.14588,1.14588,1.14588,1.14588,23900000.0
2006-11-22 03:08:00,1.1459,1.1459,1.14585,1.14585,38399999.0
2006-11-22 03:09:00,1.1459,1.14595,1.14585,1.1459,40399999.0
2006-11-22 03:10:00,1.14587,1.14587,1.14587,1.14587,800000.0
2006-11-22 03:11:00,1.14595,1.14595,1.14585,1.14585,32300000.0
2006-11-22 03:12:00,1.14585,1.14585,1.14577,1.14577,5100000.0
2006-11-22 03:13:00,1.14575,1.1458,1.14559,1.1456,88699999.0
2006-11-22 03:14:00,1.14562,1.14573,1.14558,1.14564,61400001.0
2006-11-22 03:15:00,1.14575,1.1458,1.14573,1.14573,25999999.0
2006-11-22 03:16:00,1.1458,1.14588,1.1458,1.14588,46300001.0
2006-11-22 03:17:00,1.14582,1.14585,1.14575,1.14575,126500001.0
2006-11-22 03:18:00,1.14583,1.14583,1.14566,1.14574,135599998.0
2006-11-22 03:19:00,1.14565,1.1457,1.14565,1.1457,46199999.0
2006-11-22 03:20:00,1.14575,1.14575,1.1457,1.1457,38499998.0
2006-11-22 03:21:00,1.1458,1.14585,1.14547,1.14562,151600001.0
2006-11-22 03:22:00,1.1457,1.1457,1.14562,1.1457,87899998.0
2006-11-22 03:23:00,1.14562,1.14577,1.14562,1.1457,153499998.0
2006-11-22 03:24:00,1.1457,1.14577,1.1457,1.14577,31200000.0
2006-11-22 03:25:00,1.14578,1.1458,1.14568,1.1458,17400000.0
2006-11-22 03:26:00,1.14581,1.14581,1.1457,1.14572,85499998.0
2006-11-22 03:27:00,1.14568,1.1457,1.14568,1.1457,30400000.0
2006-11-22 03:28:00,1.1457,1.1457,1.1457,1.1457,20800000.0
2006-11-22 03:29:00,1.14561,1.14579,1.1454,1.14573,32700000.0
2006-11-22 03:30:00,1.1457,1.14577,1.14565,1.14565,137000003.0
2006-11-22 03:31:00,1.14565,1.1457,1.1456,1.1457,40799999.0
2006-11-22 03:32:00,1.1457,1.1457,1.1457,1.1457,85000000.0
2006-11-22 03:33:00,1.14563,1.14581,1.14563,1.14577,73400002.0
2006-11-22 03:34:00,1.14575,1.14578,1.14575,1.14578,28100000.0
2006-11-22 03:35:00,1.1457,1.14584,1.1457,1.14582,76100001.0
2006-11-22 03:36:00,1.14577,1.1459,1.14577,1.14588,38100000.0
2006-11-22 03:37:00,1.14582,1.14582,1.14565,1.14572,90300000.0
2006-11-22 03:38:00,1.14568,1.14572,1.14568,1.14572,73600003.0
2006-11-22 03:39:00,1.14562,1.14569,1.14561,1.14561,105299999.0
2006-11-22 03:40:00,1.14562,1.1457,1.14555,1.14555,107600000.0
2006-11-22 03:41:00,1.14552,1.14572,1.1455,1.14572,54300000.0
2006-11-22 03:42:00,1.14565,1.1457,1.14565,1.1457,28800000.0
2006-11-22 03:43:00,1.14571,1.14571,1.14552,1.14552,117000003.0
2006-11-22 03:44:00,1.14556,1.14556,1.14546,1.14546,67799999.0
2006-11-22 03:45:00,1.1456,1.14587,1.14553,1.14556,58200000.0
2006-11-22 03:46:00,1.14553,1.1456,1.14553,1.1456,9600000.0
2006-11-22 03:47:00,1.14561,1.14561,1.14548,1.14557,101700002.0
2006-11-22 03:48:00,1.14555,1.14562,1.14555,1.14555,105200000.0
2006-11-22 03:49:00,1.14557,1.14558,1.14551,1.14553,16200000.0
2006-11-22 03:50:00,1.14537,1.14544,1.14531,1.14544,76999998.0
2006-11-22 03:51:00,1.14549,1.1455,1.14515,1.14529,182700004.0
2006-11-22 03:52:00,1.14559,1.14559,1.14548,1.14548,19900000.0
2006-11-22 03:53:00,1.14557,1.14557,1.14544,1.14552,111400000.0
2006-11-22 03:54:00,1.14529,1.14544,1.1451,1.1451,69900001.0
2006-11-22 03:55:00,1.14548,1.14548,1.14544,1.14548,70299999.0
2006-11-22 03:56:00,1.14508,1.14536,1.14506,1.14526,149999998.0
2006-11-22 03:57:00,1.14532,1.14549,1.14499,1.14522,114200001.0
2006-11-22 03:58:00,1.1454,1.14555,1.1454,1.14555,40700000.0
2006-11-22 03:59:00,1.14542,1.14544,1.14522,1.1453,99300000.0
2006-11-22 04:00:00,1.14546,1.1456,1.14538,1.1456,36800000.0
2006-11-22 04:01:00,1.1456,1.1456,1.14542,1.14542,34700000.0
2006-11-22 04:02:00,1.14557,1.14557,1.14534,1.14542,188600002.0
2006-11-22 04:03:00,1.14545,1.14545,1.14545,1.14545,31600000.0
2006-11-22 04:04:00,1.14558,1.14558,1.14552,1.14552,16700000.0
2006-11-22 04:05:00,1.1456,1.1456,1.1456,1.1456,3400000.0
2006-11-22 04:06:00,1.14562,1.14562,1.14552,1.1456,38400001.0
2006-11-22 04:07:00,1.14559,1.14559,1.14551,1.14557,54200001.0
2006-11-22 04:08:00,1.14549,1.14556,1.14549,1.14556,32199999.0
2006-11-22 04:09:00,1.1456,1.1456,1.14555,1.1456,83800003.0
2006-11-22 04:10:00,1.1456,1.1456,1.1455,1.1456,139300000.0
2006-11-22 04:11:00,1.14538,1.14548,1.14526,1.14544,60300000.0
2006-11-22 04:12:00,1.14562,1.14565,1.14555,1.1456,161499999.0
2006-11-22 04:13:00,1.14565,1.14565,1.1456,1.1456,42600001.0
2006-11-22 04:14:00,1.1456,1.14565,1.14555,1.14555,111099999.0
2006-11-22 04:15:00,1.14555,1.14555,1.14555,1.14555,18299999.0
2006-11-22 04:16:00,1.14562,1.14566,1.14554,1.14554,99200002.0
2006-11-22 04:17:00,1.1455,1.14558,1.1455,1.14558,26300001.0
2006-11-22 04:18:00,1.1456,1.14562,1.1456,1.14562,1100000.0
2006-11-22 04:19:00,1.14553,1.14561,1.1454,1.1454,71900000.0
2006-11-22 04:20:00,1.14561,1.14561,1.14549,1.14549,81599999.0
2006-11-22 04:21:00,1.14553,1.14558,1.14547,1.1455,109900000.0
2006-11-22 04:22:00,1.14546,1.14569,1.14546,1.14569,107200002.0
2006-11-22 04:23:00,1.14565,1.14565,1.14538,1.14538,84900000.0
2006-11-22 04:24:00,1.14545,1.14578,1.14537,1.14578,48300000.0
2006-11-22 04:25:00,1.14543,1.14547,1.14543,1.14547,2400000.0
2006-11-22 04:26:00,1.14545,1.14545,1.14545,1.14545,58300001.0
2006-11-22 04:27:00,1.14546,1.14552,1.14546,1.14552,18600000.0
2006-11-22 04:28:00,1.14528,1.14547,1.14528,1.14541,48600000.0
2006-11-22 04:29:00,1.14539,1.14539,1.14524,1.14533,114399999.0
2006-11-22 04:30:00,1.14536,1.14552,1.14536,1.14552,52799999.0
2006-11-22 04:31:00,1.14555,1.14555,1.14545,1.1455,57900000.0
2006-11-22 04:32:00,1.14542,1.14553,1.14542,1.1455,82100002.0
2006-11-22 04:33:00,1.14543,1.14547,1.14534,1.14537,45600000.0
2006-11-22 04:34:00,1.14542,1.14551,1.14539,1.14548,155800000.0
2006-11-22 04:35:00,1.14548,1.14548,1.14544,1.14544,10500000.0
2006-11-22 04:36:00,1.14525,1.1454,1.14525,1.14539,75300001.0
2006-11-22 04:37:00,1.14542,1.14549,1.14542,1.14549,70000002.0
2006-11-22 04:38:00,1.1455,1.14555,1.14547,1.1455,117499999.0
2006-11-22 04:39:00,1.14548,1.1455,1.14548,1.1455,1600000.0
2006-11-22 04:40:00,1.14547,1.14548,1.14537,1.14537,76400000.0
2006-11-22 04:41:00,1.14542,1.14548,1.14539,1.14543,56000002.0
2006-11-22 04:42:00,1.14547,1.14547,1.14543,1.14543,4000000.0
2006-11-22 04:43:00,1.14538,1.14545,1.1453,1.1454,110800000.0
2006-11-22 04:44:00,1.14533,1.14533,1.14527,1.14527,42799999.0
2006-11-22 04:45:00,1.14537,1.14538,1.14537,1.14538,10400000.0
2006-11-22 04:46:00,1.14549,1.14549,1.14538,1.14542,117600004.0
2006-11-22 04:47:00,1.14535,1.14545,1.14535,1.14537,103000000.0
2006-11-22 04:48:00,1.1454,1.1454,1.14535,1.14535,38100002.0
2006-11-22 04:49:00,1.14537,1.14537,1.14525,1.14527,97700002.0
2006-11-22 04:50:00,1.14523,1.14531,1.14523,1.14523,70199998.0
2006-11-22 04:51:00,1.14532,1.14532,1.14514,1.14514,97199999.0
2006-11-22 04:52:00,1.14512,1.14518,1.14506,1.14515,95800000.0
2006-11-22 04:53:00,1.14507,1.14513,1.14478,1.14504,138600003.0
2006-11-22 04:54:00,1.1452,1.14522,1.14515,1.1452,73100001.0
2006-11-22 04:55:00,1.14494,1.14507,1.14479,1.14494,79900001.0
2006-11-22 04:56:00,1.14515,1.14521,1.14511,1.14513,89000002.0
2006-11-22 04:57:00,1.14527,1.14528,1.14488,1.14508,128600001.0
2006-11-22 04:58:00,1.14514,1.14516,1.14514,1.14516,63300001.0
2006-11-22 04:59:00,1.14515,1.14515,1.14506,1.14515,121300000.0
2006-11-22 05:00:00,1.14516,1.14516,1.14504,1.14504,40500000.0
2006-11-22 05:01:00,1.14512,1.14518,1.14511,1.14518,61400001.0
2006-11-22 05:02:00,1.1452,1.14528,1.14513,1.1452,142600001.0
2006-11-22 05:03:00,1.14515,1.14515,1.14512,1.14512,45600000.0
2006-11-22 05:04:00,1.14501,1.14519,1.14501,1.14511,78299999.0
2006-11-22 05:05:00,1.14512,1.14517,1.14512,1.14517,28299999.0
2006-11-22 05:06:00,1.14524,1.1453,1.14521,1.14524,136200002.0
2006-11-22 05:07:00,1.14524,1.14524,1.14502,1.14517,43100000.0
2006-11-22 05:08:00,1.14516,1.14516,1.14514,1.14514,40800002.0
2006-11-22 05:09:00,1.14512,1.14522,1.14512,1.14513,174600001.0
2006-11-22 05:10:00,1.14518,1.14529,1.14518,1.14527,103900001.0
2006-11-22 05:11:00,1.14529,1.14529,1.14518,1.14518,15900000.0
2006-11-22 05:12:00,1.14525,1.14531,1.14523,1.14523,68400000.0
2006-11-22 05:13:00,1.14514,1.14525,1.14514,1.14519,40100000.0
2006-11-22 05:14:00,1.14524,1.14529,1.14521,1.14522,43200000.0
2006-11-22 05:15:00,1.14512,1.14515,1.14509,1.1451,116600001.0
2006-11-22 05:16:00,1.14522,1.14522,1.14507,1.14512,137600001.0
2006-11-22 05:17:00,1.14523,1.14526,1.14516,1.14516,85600002.0
2006-11-22 05:18:00,1.14516,1.14523,1.14515,1.14518,92899998.0
2006-11-22 05:19:00,1.1452,1.1452,1.14512,1.14512,27000000.0
2006-11-22 05:20:00,1.14526,1.14526,1.14507,1.14512,93400000.0
2006-11-22 05:21:00,1.14514,1.14516,1.14514,1.14516,16700000.0
2006-11-22 05:22:00,1.1452,1.1452,1.14515,1.1452,24200000.0
2006-11-22 05:23:00,1.14518,1.14525,1.14515,1.14518,155199999.0
2006-11-22 05:24:00,1.14501,1.14512,1.14488,1.14512,107499997.0
2006-11-22 05:25:00,1.1451,1.1451,1.1451,1.1451,800000.0
2006-11-22 05:26:00,1.14516,1.14528,1.14516,1.14522,26300000.0
2006-11-22 05:27:00,1.14514,1.14519,1.14507,1.14515,113600001.0
2006-11-22 05:28:00,1.1452,1.1452,1.145,1.14517,95799997.0
2006-11-22 05:29:00,1.14529,1.14529,1.14518,1.14518,77200002.0
2006-11-22 05:30:00,1.14515,1.14536,1.14515,1.14532,150500001.0
2006-11-22 05:31:00,1.14538,1.1454,1.14522,1.14522,39100000.0
2006-11-22 05:32:00,1.1451,1.1451,1.14497,1.14499,97500000.0
2006-11-22 05:33:00,1.14516,1.14516,1.14514,1.14514,51000000.0
2006-11-22 05:34:00,1.14505,1.1451,1.14502,1.14502,113900002.0
2006-11-22 05:35:00,1.14514,1.14514,1.14514,1.14514,15100000.0
2006-11-22 05:36:00,1.1452,1.14525,1.1452,1.14525,70500000.0
2006-11-22 05:37:00,1.14517,1.14526,1.14517,1.14523,96800001.0
2006-11-22 05:38:00,1.14516,1.14521,1.14507,1.1452,90299999.0
2006-11-22 05:39:00,1.14509,1.14522,1.14495,1.1452,108000001.0
2006-11-22 05:40:00,1.14518,1.14525,1.14515,1.1452,90500000.0
2006-11-22 05:41:00,1.14522,1.14522,1.14515,1.14517,54100001.0
2006-11-22 05:42:00,1.14515,1.14515,1.1451,1.1451,23900000.0
2006-11-22 05:43:00,1.14499,1.14511,1.14499,1.14511,2200000.0
2006-11-22 05:44:00,1.14473,1.14498,1.14473,1.14481,137700002.0
2006-11-22 05:45:00,1.14491,1.1451,1.14491,1.14503,91599999.0
2006-11-22 05:46:00,1.1451,1.14515,1.1451,1.14515,39199999.0
2006-11-22 05:47:00,1.1451,1.14512,1.14502,1.1451,99899999.0
2006-11-22 05:48:00,1.14505,1.1451,1.14505,1.1451,81599998.0
2006-11-22 05:49:00,1.14482,1.14531,1.14482,1.14525,91099999.0
2006-11-22 05:50:00,1.14503,1.14511,1.14501,1.14503,55900001.0
2006-11-22 05:51:00,1.14492,1.1451,1.14492,1.14495,89700000.0
2006-11-22 05:52:00,1.14505,1.14505,1.14492,1.14492,156399998.0
2006-11-22 05:53:00,1.14498,1.14498,1.14489,1.14498,81499999.0
2006-11-22 05:54:00,1.14492,1.14496,1.14479,1.14479,204100003.0
2006-11-22 05:55:00,1.1449,1.145,1.1449,1.145,83800000.0
2006-11-22 05:56:00,1.145,1.14507,1.145,1.14507,19200000.0
2006-11-22 05:57:00,1.14505,1.1451,1.14505,1.1451,128499999.0
2006-11-22 05:58:00,1.14506,1.1451,1.14495,1.14495,112200001.0
2006-11-22 05:59:00,1.14495,1.14495,1.14495,1.14495,18800000.0
2006-11-22 06:00:00,1.14493,1.145,1.14491,1.145,117400003.0
2006-11-22 06:01:00,1.145,1.14505,1.1449,1.145,45100000.0
2006-11-22 06:02:00,1.14495,1.14505,1.1449,1.14495,44700000.0
2006-11-22 06:03:00,1.14495,1.14508,1.14495,1.14508,112600001.0
2006-11-22 06:04:00,1.14505,1.14506,1.14498,1.14498,65599999.0
2006-11-22 06:05:00,1.14495,1.14502,1.14495,1.14496,74200000.0
2006-11-22 06:06:00,1.14497,1.14504,1.1449,1.14493,101299998.0
2006-11-22 06:07:00,1.14505,1.14505,1.14495,1.14497,124000001.0
2006-11-22 06:08:00,1.145,1.14505,1.14498,1.14502,71200000.0
2006-11-22 06:09:00,1.14503,1.14508,1.14503,1.14503,102800000.0
2006-11-22 06:10:00,1.14505,1.14505,1.14486,1.14504,47400000.0
2006-11-22 06:11:00,1.14495,1.14511,1.14495,1.145,61200000.0
2006-11-22 06:12:00,1.14494,1.14494,1.1448,1.1448,46600000.0
2006-11-22 06:13:00,1.14489,1.14496,1.14489,1.14496,12900000.0
2006-11-22 06:14:00,1.14488,1.14488,1.14478,1.14482,67999999.0
2006-11-22 06:15:00,1.1448,1.14481,1.14465,1.14481,76399998.0
2006-11-22 06:16:00,1.1448,1.14485,1.14475,1.14483,79500001.0
2006-11-22 06:17:00,1.14462,1.14481,1.14453,1.1447,48200000.0
2006-11-22 06:18:00,1.14468,1.14471,1.14454,1.14469,77300000.0
2006-11-22 06:19:00,1.14483,1.14483,1.14469,1.14477,105300000.0
2006-11-22 06:20:00,1.1447,1.1447,1.1446,1.14465,73489998.0
2006-11-22 06:21:00,1.14465,1.1447,1.1446,1.1447,83600001.0
2006-11-22 06:22:00,1.1447,1.14477,1.14469,1.1447,48600000.0
2006-11-22 06:23:00,1.14455,1.1446,1.14455,1.1446,119399999.0
2006-11-22 06:24:00,1.14462,1.14478,1.14462,1.14478,92399998.0
2006-11-22 06:25:00,1.14475,1.14475,1.1446,1.1446,13000000.0
2006-11-22 06:26:00,1.14475,1.14483,1.14468,1.14472,43500001.0
2006-11-22 06:27:00,1.14477,1.14477,1.14468,1.14475,102000000.0
2006-11-22 06:28:00,1.14473,1.1448,1.14457,1.14465,133900002.0
2006-11-22 06:29:00,1.14475,1.14485,1.14475,1.1448,88499998.0
2006-11-22 06:30:00,1.14478,1.14478,1.14474,1.14474,900000.0
2006-11-22 06:31:00,1.14465,1.14475,1.14465,1.14465,82099999.0
2006-11-22 06:32:00,1.1447,1.1447,1.1447,1.1447,44000000.0
2006-11-22 06:33:00,1.14466,1.14466,1.1445,1.1445,40899999.0
2006-11-22 06:34:00,1.14458,1.1446,1.14458,1.1446,48000000.0
2006-11-22 06:35:00,1.14455,1.14465,1.14455,1.14455,199700000.0
2006-11-22 06:36:00,1.14455,1.14465,1.14455,1.14465,85099999.0
2006-11-22 06:37:00,1.1447,1.14472,1.14465,1.1447,121400001.0
2006-11-22 06:38:00,1.14475,1.14475,1.14461,1.14461,70599998.0
2006-11-22 06:39:00,1.14456,1.14456,1.14451,1.14452,70100000.0
2006-11-22 06:40:00,1.14457,1.14462,1.14451,1.14462,146700001.0
2006-11-22 06:41:00,1.14458,1.14458,1.14447,1.14452,90500001.0
2006-11-22 06:42:00,1.14453,1.14459,1.14447,1.14458,49199999.0
2006-11-22 06:43:00,1.14455,1.1446,1.14451,1.14452,84199998.0
2006-11-22 06:44:00,1.14453,1.14463,1.14453,1.14455,31900000.0
2006-11-22 06:45:00,1.14458,1.14458,1.14446,1.14446,57000001.0
2006-11-22 06:46:00,1.14455,1.14455,1.14445,1.14445,33700001.0
2006-11-22 06:47:00,1.14448,1.14461,1.14448,1.14458,57800000.0
2006-11-22 06:48:00,1.14458,1.14461,1.14451,1.14461,56899999.0
2006-11-22 06:49:00,1.14456,1.14462,1.14456,1.14462,30400000.0
2006-11-22 06:50:00,1.1447,1.14472,1.14465,1.1447,71090001.0
2006-11-22 06:51:00,1.14465,1.14473,1.14432,1.14473,42000001.0
2006-11-22 06:52:00,1.14478,1.14478,1.14465,1.14465,116100001.0
2006-11-22 06:53:00,1.14481,1.14481,1.14446,1.14446,95500001.0
2006-11-22 06:54:00,1.1447,1.1447,1.1447,1.1447,14300000.0
2006-11-22 06:55:00,1.14475,1.14475,1.1447,1.1447,24600000.0
2006-11-22 06:56:00,1.1447,1.14475,1.1447,1.1447,160100001.0
2006-11-22 06:57:00,1.1447,1.1447,1.14465,1.14465,22699999.0
2006-11-22 06:58:00,1.1447,1.1447,1.1447,1.1447,63199999.0
2006-11-22 06:59:00,1.14462,1.14468,1.14448,1.14453,92700000.0
2006-11-22 07:00:00,1.14465,1.1447,1.14465,1.14465,81300000.0
2006-11-22 07:01:00,1.14475,1.14475,1.14465,1.14465,94900001.0
2006-11-22 07:02:00,1.1447,1.1447,1.14463,1.14463,10800000.0
2006-11-22 07:03:00,1.14475,1.14475,1.14465,1.1447,77499999.0
2006-11-22 07:04:00,1.14465,1.14471,1.14457,1.14462,128700001.0
2006-11-22 07:05:00,1.14452,1.14469,1.14445,1.14469,202300000.0
2006-11-22 07:06:00,1.14468,1.14473,1.14463,1.1447,136199999.0
2006-11-22 07:07:00,1.14468,1.14469,1.14458,1.14458,55799999.0
2006-11-22 07:08:00,1.14462,1.14468,1.14462,1.14468,51900001.0
2006-11-22 07:09:00,1.14475,1.14485,1.14475,1.1448,139200003.0
2006-11-22 07:10:00,1.1448,1.14482,1.1448,1.14482,12800000.0
2006-11-22 07:11:00,1.14454,1.14464,1.14454,1.14459,108300000.0
2006-11-22 07:12:00,1.14474,1.14481,1.14474,1.14476,58899998.0
2006-11-22 07:13:00,1.14452,1.14472,1.14452,1.14455,40800000.0
2006-11-22 07:14:00,1.14475,1.1448,1.14475,1.14477,62600000.0
2006-11-22 07:15:00,1.14461,1.14472,1.14457,1.14457,83100002.0
2006-11-22 07:16:00,1.14482,1.14485,1.14475,1.14475,96199999.0
2006-11-22 07:17:00,1.14462,1.14498,1.14462,1.1448,89300001.0
2006-11-22 07:18:00,1.14467,1.14485,1.14467,1.14485,118600000.0
2006-11-22 07:19:00,1.14477,1.14489,1.14477,1.14489,113599999.0
2006-11-22 07:20:00,1.1449,1.1449,1.14469,1.14479,92499998.0
2006-11-22 07:21:00,1.14487,1.14495,1.14485,1.1449,153100003.0
2006-11-22 07:22:00,1.14477,1.14488,1.14477,1.14477,93500000.0
2006-11-22 07:23:00,1.14486,1.14486,1.14479,1.14479,25500001.0
2006-11-22 07:24:00,1.14485,1.14485,1.14482,1.14482,31200000.0
2006-11-22 07:25:00,1.14473,1.14485,1.14465,1.14468,125799999.0
2006-11-22 07:26:00,1.14463,1.1448,1.14454,1.14479,183699999.0
2006-11-22 07:27:00,1.14465,1.14484,1.14454,1.14454,52700000.0
2006-11-22 07:28:00,1.14446,1.14494,1.14446,1.14473,182300002.0
2006-11-22 07:29:00,1.14453,1.14453,1.14449,1.14449,13600000.0
2006-11-22 07:30:00,1.14443,1.14469,1.14443,1.14467,83999999.0
2006-11-22 07:31:00,1.14477,1.14486,1.14464,1.1447,101900001.0
2006-11-22 07:32:00,1.14491,1.14491,1.14484,1.14484,32800000.0
2006-11-22 07:33:00,1.14482,1.14488,1.14479,1.14488,74600000.0
2006-11-22 07:34:00,1.14485,1.1449,1.14485,1.1449,100800000.0
2006-11-22 07:35:00,1.14485,1.14495,1.14485,1.1449,31000000.0
2006-11-22 07:36:00,1.14488,1.14488,1.14476,1.14486,90900002.0
2006-11-22 07:37:00,1.14497,1.14497,1.14496,1.14496,4000000.0
2006-11-22 07:38:00,1.14502,1.14502,1.14489,1.14492,43800000.0
2006-11-22 07:39:00,1.14485,1.1449,1.14485,1.14487,86699999.0
2006-11-22 07:40:00,1.14485,1.1449,1.14485,1.14488,71399998.0
2006-11-22 07:41:00,1.14493,1.14496,1.14487,1.14487,106400002.0
2006-11-22 07:42:00,1.14488,1.14502,1.14488,1.14502,56600000.0
2006-11-22 07:43:00,1.14514,1.14516,1.1447,1.1447,103000001.0
2006-11-22 07:44:00,1.14469,1.14507,1.14469,1.14507,77100000.0
2006-11-22 07:45:00,1.14492,1.14502,1.14492,1.14496,52200000.0
2006-11-22 07:46:00,1.14482,1.14484,1.14475,1.1448,30000000.0
2006-11-22 07:47:00,1.14489,1.14496,1.14489,1.14496,10500000.0
2006-11-22 07:48:00,1.14496,1.14498,1.14491,1.14498,108200001.0
2006-11-22 07:49:00,1.14487,1.14501,1.14464,1.14469,44800001.0
2006-11-22 07:50:00,1.14494,1.14501,1.14493,1.14493,51500001.0
2006-11-22 07:51:00,1.1449,1.14492,1.14485,1.14485,76299999.0
2006-11-22 07:52:00,1.14495,1.14505,1.14495,1.14497,109900002.0
2006-11-22 07:53:00,1.145,1.145,1.145,1.145,17600000.0
2006-11-22 07:54:00,1.145,1.14505,1.14495,1.14495,137799999.0
2006-11-22 07:55:00,1.145,1.14501,1.14489,1.14498,89500000.0
2006-11-22 07:56:00,1.14491,1.14491,1.14491,1.14491,40600001.0
2006-11-22 07:57:00,1.14484,1.14484,1.14484,1.14484,40599999.0
2006-11-22 07:58:00,1.14487,1.14487,1.1447,1.14474,52700001.0
2006-11-22 07:59:00,1.14473,1.14484,1.14459,1.14461,162000000.0
2006-11-22 08:00:00,1.14463,1.14482,1.14463,1.14482,78200000.0
2006-11-22 08:01:00,1.14475,1.14485,1.14475,1.14485,43800000.0
2006-11-22 08:02:00,1.14472,1.14479,1.1447,1.1447,91600003.0
2006-11-22 08:03:00,1.14467,1.14475,1.14465,1.14475,30500000.0
2006-11-22 08:04:00,1.14466,1.1447,1.14459,1.14468,96500001.0
2006-11-22 08:05:00,1.14459,1.1446,1.14451,1.14452,87300002.0
2006-11-22 08:06:00,1.14457,1.14463,1.14454,1.14463,63800002.0
2006-11-22 08:07:00,1.1446,1.14463,1.14455,1.1446,103200002.0
2006-11-22 08:08:00,1.14463,1.14463,1.1446,1.1446,16400000.0
2006-11-22 08:09:00,1.14465,1.14465,1.14453,1.14453,75100001.0
2006-11-22 08:10:00,1.14459,1.14459,1.14447,1.14456,51500000.0
2006-11-22 08:11:00,1.14463,1.14465,1.14453,1.14465,43500000.0
2006-11-22 08:12:00,1.14461,1.14461,1.14454,1.14454,17400000.0
2006-11-22 08:13:00,1.14455,1.14463,1.14447,1.14447,109599997.0
2006-11-22 08:14:00,1.14447,1.14461,1.14447,1.14457,19400000.0
2006-11-22 08:15:00,1.14456,1.14456,1.14437,1.14437,98200002.0
2006-11-22 08:16:00,1.1444,1.1444,1.14435,1.14435,16700000.0
2006-11-22 08:17:00,1.14442,1.14445,1.14441,1.14445,77600001.0
2006-11-22 08:18:00,1.14424,1.14436,1.14412,1.14415,166100001.0
2006-11-22 08:19:00,1.14453,1.14453,1.14446,1.14447,45199999.0
2006-11-22 08:20:00,1.1444,1.1444,1.1444,1.1444,30600001.0
2006-11-22 08:21:00,1.14443,1.14443,1.1443,1.14438,97600000.0
2006-11-22 08:22:00,1.1444,1.1444,1.14435,1.14436,22600000.0
2006-11-22 08:23:00,1.14436,1.14442,1.14432,1.14439,122999999.0
2006-11-22 08:24:00,1.14438,1.1444,1.14435,1.1444,59699998.0
2006-11-22 08:25:00,1.14438,1.14438,1.14425,1.14432,116600002.0
2006-11-22 08:26:00,1.14435,1.14435,1.14435,1.14435,4000000.0
2006-11-22 08:27:00,1.1442,1.14435,1.1442,1.14432,50199999.0
2006-11-22 08:28:00,1.14432,1.14442,1.14429,1.1443,70200000.0
2006-11-22 08:29:00,1.1443,1.1443,1.1442,1.1442,116500000.0
2006-11-22 08:30:00,1.14423,1.14433,1.14423,1.1443,44599999.0
2006-11-22 08:31:00,1.14435,1.1444,1.14431,1.14432,132400001.0
2006-11-22 08:32:00,1.14435,1.14435,1.14423,1.1443,102299999.0
2006-11-22 08:33:00,1.14425,1.14435,1.14425,1.14435,84900000.0
2006-11-22 08:34:00,1.1443,1.14435,1.14425,1.14435,41100000.0
2006-11-22 08:35:00,1.14438,1.14438,1.14425,1.14433,136800002.0
2006-11-22 08:36:00,1.14433,1.14433,1.14425,1.14425,50900000.0
2006-11-22 08:37:00,1.14432,1.14443,1.14431,1.14433,87999999.0
2006-11-22 08:38:00,1.1443,1.1443,1.14423,1.14427,50299999.0
2006-11-22 08:39:00,1.14432,1.14453,1.14432,1.14444,119600000.0
2006-11-22 08:40:00,1.1444,1.1444,1.14429,1.14438,53900000.0
2006-11-22 08:41:00,1.1444,1.14445,1.1443,1.1443,86699999.0
2006-11-22 08:42:00,1.14432,1.14445,1.14431,1.14445,55600001.0
2006-11-22 08:43:00,1.14452,1.14452,1.14434,1.14435,115700000.0
2006-11-22 08:44:00,1.1444,1.14455,1.1444,1.14448,48500000.0
2006-11-22 08:45:00,1.14444,1.14454,1.14444,1.1445,88500000.0
2006-11-22 08:46:00,1.1445,1.14453,1.1445,1.14453,20099999.0
2006-11-22 08:47:00,1.14446,1.14446,1.14409,1.14445,82799997.0
2006-11-22 08:48:00,1.14449,1.1446,1.14446,1.1446,87399999.0
2006-11-22 08:49:00,1.14462,1.14488,1.14462,1.14472,92000002.0
2006-11-22 08:50:00,1.1445,1.14475,1.14449,1.14466,126800002.0
2006-11-22 08:51:00,1.14466,1.14466,1.1446,1.14466,70200000.0
2006-11-22 08:52:00,1.1447,1.14472,1.1447,1.14472,77500001.0
2006-11-22 08:53:00,1.1447,1.14475,1.14465,1.14468,117400001.0
2006-11-22 08:54:00,1.14465,1.1447,1.14464,1.14468,63899998.0
2006-11-22 08:55:00,1.1446,1.14472,1.14454,1.14472,88799999.0
2006-11-22 08:56:00,1.1447,1.14483,1.1447,1.14483,157400002.0
2006-11-22 08:57:00,1.14445,1.1448,1.14423,1.14458,134399999.0
2006-11-22 08:58:00,1.1448,1.14487,1.14472,1.1448,129600002.0
2006-11-22 08:59:00,1.14482,1.14492,1.14482,1.14482,88100000.0
2006-11-22 09:00:00,1.14482,1.14492,1.14482,1.14483,31899999.0
2006-11-22 09:01:00,1.14478,1.14478,1.14472,1.14472,1400000.0
2006-11-22 09:02:00,1.14467,1.14468,1.14452,1.14452,28799999.0
2006-11-22 09:03:00,1.1446,1.14465,1.14455,1.1446,122200002.0
2006-11-22 09:04:00,1.14462,1.14468,1.14462,1.14468,55399998.0
2006-11-22 09:05:00,1.1448,1.14497,1.1448,1.14491,84400001.0
2006-11-22 09:06:00,1.1448,1.14498,1.1448,1.14489,88899999.0
2006-11-22 09:07:00,1.14487,1.14497,1.14449,1.14449,123400000.0
2006-11-22 09:08:00,1.14447,1.14476,1.14447,1.14475,135000001.0
2006-11-22 09:09:00,1.1446,1.14474,1.14454,1.14474,133800000.0
2006-11-22 09:10:00,1.14483,1.14486,1.14483,1.14485,27100000.0
2006-11-22 09:11:00,1.14474,1.14474,1.14451,1.14452,80199999.0
2006-11-22 09:12:00,1.14455,1.14467,1.14447,1.14447,61000000.0
2006-11-22 09:13:00,1.14455,1.14465,1.14455,1.14456,57600000.0
2006-11-22 09:14:00,1.14468,1.1447,1.14465,1.1447,120200000.0
2006-11-22 09:15:00,1.14465,1.14472,1.14465,1.14467,24300000.0
2006-11-22 09:16:00,1.14474,1.14474,1.14473,1.14473,43500000.0
2006-11-22 09:17:00,1.14481,1.14496,1.14481,1.14485,124700002.0
2006-11-22 09:18:00,1.14489,1.14498,1.14489,1.14498,41400000.0
2006-11-22 09:19:00,1.14505,1.14515,1.14505,1.14505,70399999.0
2006-11-22 09:20:00,1.14511,1.14518,1.14503,1.14518,88599999.0
2006-11-22 09:21:00,1.1452,1.14527,1.14502,1.14502,76400000.0
2006-11-22 09:22:00,1.14493,1.14493,1.14485,1.14485,30699999.0
2006-11-22 09:23:00,1.1448,1.14498,1.1448,1.1449,30400000.0
2006-11-22 09:24:00,1.14502,1.14502,1.14485,1.14485,83800000.0
2006-11-22 09:25:00,1.14491,1.14507,1.14491,1.14494,63600001.0
2006-11-22 09:26:00,1.14494,1.14496,1.14494,1.14496,4000000.0
2006-11-22 09:27:00,1.14497,1.14499,1.14493,1.14493,32000000.0
2006-11-22 09:28:00,1.14495,1.14495,1.14487,1.1449,14700000.0
2006-11-22 09:29:00,1.14488,1.14495,1.14488,1.14495,54900000.0
2006-11-22 09:30:00,1.14488,1.1449,1.14482,1.14487,77400001.0
2006-11-22 09:31:00,1.14493,1.14513,1.14481,1.1451,155299999.0
2006-11-22 09:32:00,1.14507,1.14514,1.14505,1.14505,70200000.0
2006-11-22 09:33:00,1.145,1.145,1.145,1.145,41499999.0
2006-11-22 09:34:00,1.14495,1.14495,1.14495,1.14495,800000.0
2006-11-22 09:35:00,1.14499,1.14499,1.14494,1.14498,67200002.0
2006-11-22 09:36:00,1.14494,1.14494,1.14493,1.14493,31800001.0
2006-11-22 09:37:00,1.14499,1.14502,1.1449,1.14492,48900000.0
2006-11-22 09:38:00,1.14498,1.14498,1.14481,1.14484,64000000.0
2006-11-22 09:39:00,1.14479,1.14479,1.14458,1.14458,94000000.0
2006-11-22 09:40:00,1.14444,1.14451,1.14444,1.14451,59100000.0
2006-11-22 09:41:00,1.14441,1.14445,1.14437,1.14437,121099998.0
2006-11-22 09:42:00,1.14449,1.14449,1.14423,1.14449,145000002.0
2006-11-22 09:43:00,1.1445,1.14462,1.14446,1.14446,86200001.0
2006-11-22 09:44:00,1.14441,1.14467,1.14441,1.14465,54600000.0
2006-11-22 09:45:00,1.14469,1.14478,1.1446,1.14478,166399998.0
2006-11-22 09:46:00,1.14477,1.14501,1.14477,1.14489,72699999.0
2006-11-22 09:47:00,1.14484,1.14508,1.14484,1.14508,77900001.0
2006-11-22 09:48:00,1.14503,1.14503,1.14494,1.14499,121300002.0
2006-11-22 09:49:00,1.14513,1.14519,1.14513,1.14519,31099999.0
2006-11-22 09:50:00,1.1453,1.1453,1.14511,1.14525,52000000.0
2006-11-22 09:51:00,1.1452,1.14533,1.14516,1.14533,95200000.0
2006-11-22 09:52:00,1.1453,1.14541,1.14529,1.14538,49400001.0
2006-11-22 09:53:00,1.14531,1.14531,1.14508,1.1452,17600000.0
2006-11-22 09:54:00,1.1452,1.1452,1.14513,1.14515,57400000.0
2006-11-22 09:55:00,1.1452,1.1452,1.14509,1.14518,48700000.0
2006-11-22 09:56:00,1.1451,1.1451,1.1451,1.1451,131899999.0
2006-11-22 09:57:00,1.14513,1.14525,1.14511,1.14515,90100001.0
2006-11-22 09:58:00,1.1452,1.1452,1.1452,1.1452,42300001.0
2006-11-22 09:59:00,1.1452,1.14525,1.1452,1.14522,40800000.0
2006-11-22 10:00:00,1.1451,1.14511,1.14506,1.14511,95799999.0
2006-11-22 10:01:00,1.14509,1.14525,1.14509,1.14522,68999999.0
2006-11-22 10:02:00,1.14531,1.14539,1.1453,1.1453,123300000.0
2006-11-22 10:03:00,1.1453,1.14535,1.14525,1.14525,64499998.0
2006-11-22 10:04:00,1.14521,1.14521,1.14503,1.14511,36500000.0
2006-11-22 10:05:00,1.14517,1.14517,1.14505,1.14513,79499999.0
2006-11-22 10:06:00,1.14515,1.14517,1.14505,1.14517,235600001.0
2006-11-22 10:07:00,1.1451,1.14514,1.14505,1.14505,73700001.0
2006-11-22 10:08:00,1.14502,1.14502,1.14502,1.14502,7500000.0
2006-11-22 10:09:00,1.14496,1.14498,1.14492,1.14498,52200001.0
2006-11-22 10:10:00,1.14495,1.14498,1.1449,1.1449,100600002.0
2006-11-22 10:11:00,1.14495,1.14498,1.14495,1.14498,54000002.0
2006-11-22 10:12:00,1.14493,1.14512,1.14493,1.14512,134500000.0
2006-11-22 10:13:00,1.14508,1.1452,1.14506,1.1452,114300004.0
2006-11-22 10:14:00,1.14518,1.14518,1.14507,1.14517,56799998.0
2006-11-22 10:15:00,1.14517,1.14517,1.14475,1.14501,198399997.0
2006-11-22 10:16:00,1.14517,1.14523,1.14508,1.14508,119899998.0
2006-11-22 10:17:00,1.14515,1.14517,1.14507,1.14507,182000004.0
2006-11-22 10:18:00,1.14505,1.1451,1.14502,1.14505,120799999.0
2006-11-22 10:19:00,1.14503,1.14505,1.14496,1.14496,63200001.0
2006-11-22 10:20:00,1.14507,1.14511,1.145,1.14509,94600001.0
2006-11-22 10:21:00,1.1449,1.14498,1.14463,1.14498,61899999.0
2006-11-22 10:22:00,1.14493,1.14503,1.14487,1.14499,112099999.0
2006-11-22 10:23:00,1.145,1.14513,1.14497,1.14504,127499997.0
2006-11-22 10:24:00,1.14508,1.14509,1.14501,1.14509,156299998.0
2006-11-22 10:25:00,1.14505,1.14505,1.14485,1.14497,100000001.0
2006-11-22 10:26:00,1.145,1.145,1.14495,1.14495,37200001.0
2006-11-22 10:27:00,1.14498,1.14499,1.14489,1.14499,142299997.0
2006-11-22 10:28:00,1.14499,1.14499,1.14483,1.14493,154100000.0
2006-11-22 10:29:00,1.14495,1.14505,1.14493,1.14498,168300000.0
2006-11-22 10:30:00,1.14489,1.14489,1.14467,1.14467,77800000.0
2006-11-22 10:31:00,1.14452,1.14474,1.14446,1.1447,175799999.0
2006-11-22 10:32:00,1.14461,1.14477,1.14446,1.14468,146700002.0
2006-11-22 10:33:00,1.14468,1.14468,1.14464,1.14468,48099999.0
2006-11-22 10:34:00,1.14465,1.14471,1.14461,1.14468,172699999.0
2006-11-22 10:35:00,1.14462,1.14471,1.14459,1.14462,77100000.0
2006-11-22 10:36:00,1.1446,1.1446,1.14432,1.14432,158500001.0
2006-11-22 10:37:00,1.14418,1.14422,1.14411,1.14422,70999998.0
2006-11-22 10:38:00,1.14431,1.14438,1.14422,1.14422,132000001.0
2006-11-22 10:39:00,1.14428,1.14429,1.1442,1.1442,144399999.0
2006-11-22 10:40:00,1.1441,1.14415,1.1441,1.14412,46700000.0
2006-11-22 10:41:00,1.14405,1.14419,1.14402,1.14407,46200000.0
2006-11-22 10:42:00,1.14412,1.14422,1.14411,1.14422,75399998.0
2006-11-22 10:43:00,1.14425,1.14428,1.14418,1.14428,75899999.0
2006-11-22 10:44:00,1.1442,1.14425,1.14415,1.14423,187900002.0
2006-11-22 10:45:00,1.14425,1.1443,1.14412,1.14427,128300000.0
2006-11-22 10:46:00,1.14426,1.14437,1.14421,1.14423,154100004.0
2006-11-22 10:47:00,1.14418,1.14428,1.14418,1.14428,57899999.0
2006-11-22 10:48:00,1.14433,1.14448,1.14433,1.14447,106999999.0
2006-11-22 10:49:00,1.14461,1.14476,1.14448,1.14475,54200001.0
2006-11-22 10:50:00,1.14467,1.14467,1.14441,1.14455,88300001.0
2006-11-22 10:51:00,1.14455,1.14463,1.14449,1.14463,151300001.0
2006-11-22 10:52:00,1.14446,1.14465,1.14441,1.14465,119900004.0
2006-11-22 10:53:00,1.14468,1.14468,1.14455,1.14455,43000000.0
2006-11-22 10:54:00,1.14464,1.14498,1.14464,1.14498,37900000.0
2006-11-22 10:55:00,1.14498,1.14498,1.14477,1.14483,109000000.0
2006-11-22 10:56:00,1.14484,1.14499,1.14482,1.14492,52900000.0
2006-11-22 10:57:00,1.14485,1.14498,1.14483,1.14483,123600000.0
2006-11-22 10:58:00,1.14495,1.14504,1.1446,1.1446,147100002.0
2006-11-22 10:59:00,1.14458,1.14469,1.14451,1.14462,167099999.0
2006-11-22 11:00:00,1.14453,1.14463,1.1445,1.14451,92400000.0
2006-11-22 11:01:00,1.1445,1.1445,1.14443,1.14446,43000000.0
2006-11-22 11:02:00,1.14445,1.14445,1.1444,1.14445,32900000.0
2006-11-22 11:03:00,1.1444,1.1445,1.14435,1.1445,71899998.0
2006-11-22 11:04:00,1.14447,1.14447,1.14429,1.14435,115199995.0
2006-11-22 11:05:00,1.14433,1.14438,1.14433,1.14438,26700000.0
2006-11-22 11:06:00,1.14439,1.14439,1.14432,1.14436,74400000.0
2006-11-22 11:07:00,1.14427,1.14433,1.1442,1.1442,75500000.0
2006-11-22 11:08:00,1.14422,1.1443,1.14419,1.14429,128100001.0
2006-11-22 11:09:00,1.14423,1.1443,1.14423,1.14424,24800000.0
2006-11-22 11:10:00,1.14423,1.1443,1.14421,1.14428,56500000.0
2006-11-22 11:11:00,1.14428,1.14435,1.14423,1.14435,135200002.0
2006-11-22 11:12:00,1.14428,1.14431,1.14424,1.14429,150299999.0
2006-11-22 11:13:00,1.14428,1.14428,1.1442,1.14424,49200000.0
2006-11-22 11:14:00,1.14425,1.14435,1.14423,1.14423,125999998.0
2006-11-22 11:15:00,1.14423,1.14435,1.14423,1.1443,179100002.0
2006-11-22 11:16:00,1.1443,1.14435,1.14427,1.1443,139600003.0
2006-11-22 11:17:00,1.14423,1.14423,1.14419,1.14419,42900000.0
2006-11-22 11:18:00,1.1442,1.14432,1.1442,1.1443,49000001.0
2006-11-22 11:19:00,1.1444,1.14445,1.14435,1.14435,84899999.0
2006-11-22 11:20:00,1.14439,1.14444,1.14433,1.14433,191600001.0
2006-11-22 11:21:00,1.14437,1.1444,1.14427,1.14427,66800001.0
2006-11-22 11:22:00,1.14427,1.14427,1.14423,1.14423,27500001.0
2006-11-22 11:23:00,1.14429,1.14447,1.14429,1.14439,84500002.0
2006-11-22 11:24:00,1.14427,1.14439,1.14427,1.1443,31900000.0
2006-11-22 11:25:00,1.14433,1.14438,1.14424,1.1443,189200002.0
2006-11-22 11:26:00,1.1443,1.14435,1.1443,1.14435,119600001.0
2006-11-22 11:27:00,1.1443,1.14433,1.14423,1.1443,117900002.0
2006-11-22 11:28:00,1.1443,1.14435,1.14425,1.1443,94599998.0
2006-11-22 11:29:00,1.14423,1.1443,1.14423,1.14423,52500000.0
2006-11-22 11:30:00,1.14428,1.1443,1.1442,1.14428,100699999.0
2006-11-22 11:31:00,1.14428,1.14433,1.14424,1.14433,73899999.0
2006-11-22 11:32:00,1.14427,1.14431,1.14417,1.14421,125499997.0
2006-11-22 11:33:00,1.14415,1.14425,1.14415,1.14425,91400000.0
2006-11-22 11:34:00,1.14419,1.14419,1.14406,1.1441,176300004.0
2006-11-22 11:35:00,1.14414,1.14422,1.14408,1.14408,70600000.0
2006-11-22 11:36:00,1.14396,1.14396,1.14347,1.14347,102000001.0
2006-11-22 11:37:00,1.14351,1.14351,1.14314,1.14314,159600000.0
2006-11-22 11:38:00,1.14311,1.14332,1.14311,1.14332,111599998.0
2006-11-22 11:39:00,1.14334,1.14342,1.14322,1.1433,49600000.0
2006-11-22 11:40:00,1.1433,1.14335,1.14322,1.1433,140200000.0
2006-11-22 11:41:00,1.14334,1.14353,1.14323,1.14341,128600002.0
2006-11-22 11:42:00,1.14337,1.14337,1.14329,1.14333,148299998.0
2006-11-22 11:43:00,1.14338,1.14343,1.14328,1.14343,141100001.0
2006-11-22 11:44:00,1.14321,1.14338,1.14321,1.14337,55100000.0
2006-11-22 11:45:00,1.1434,1.1434,1.14325,1.14328,51100000.0
2006-11-22 11:46:00,1.14332,1.1434,1.14317,1.1434,71300002.0
2006-11-22 11:47:00,1.14346,1.14353,1.14343,1.14343,117700001.0
2006-11-22 11:48:00,1.14348,1.14358,1.14348,1.14353,34100000.0
2006-11-22 11:49:00,1.14357,1.14368,1.14345,1.14355,135299999.0
2006-11-22 11:50:00,1.1436,1.14365,1.14349,1.14352,146500002.0
2006-11-22 11:51:00,1.14352,1.14357,1.14339,1.14339,96400001.0
2006-11-22 11:52:00,1.14352,1.14366,1.14352,1.14358,152099997.0
2006-11-22 11:53:00,1.14357,1.14365,1.14354,1.14354,79700000.0
2006-11-22 11:54:00,1.14367,1.14369,1.1436,1.1436,55400001.0
2006-11-22 11:55:00,1.14369,1.14378,1.14365,1.14378,56100000.0
2006-11-22 11:56:00,1.14378,1.14378,1.14364,1.14372,57000000.0
2006-11-22 11:57:00,1.14368,1.14368,1.14347,1.14347,76100000.0
2006-11-22 11:58:00,1.14347,1.1436,1.14347,1.14353,93400003.0
2006-11-22 11:59:00,1.14358,1.14359,1.14353,1.14358,90300000.0
2006-11-22 12:00:00,1.14365,1.14365,1.14355,1.1436,65700001.0
2006-11-22 12:01:00,1.14368,1.14372,1.14362,1.14369,77200001.0
2006-11-22 12:02:00,1.14382,1.14385,1.14374,1.14375,129099999.0
2006-11-22 12:03:00,1.14374,1.14376,1.14372,1.14372,136600003.0
2006-11-22 12:04:00,1.1438,1.1438,1.14375,1.1438,71300002.0
2006-11-22 12:05:00,1.1438,1.14385,1.14375,1.14375,141100002.0
2006-11-22 12:06:00,1.14382,1.14382,1.14373,1.14373,27500000.0
2006-11-22 12:07:00,1.14378,1.14379,1.14373,1.14373,90999999.0
2006-11-22 12:08:00,1.14375,1.14385,1.1437,1.14385,163199999.0
2006-11-22 12:09:00,1.14376,1.14376,1.14362,1.14362,129900001.0
2006-11-22 12:10:00,1.14364,1.14371,1.14364,1.14371,38999999.0
2006-11-22 12:11:00,1.14365,1.14377,1.14365,1.14366,169300000.0
2006-11-22 12:12:00,1.14355,1.1437,1.14351,1.14368,117899998.0
2006-11-22 12:13:00,1.14363,1.14369,1.14354,1.14354,94099998.0
2006-11-22 12:14:00,1.1435,1.14352,1.14345,1.14345,59400002.0
2006-11-22 12:15:00,1.14345,1.14355,1.14345,1.14355,51300001.0
2006-11-22 12:16:00,1.1435,1.14355,1.14345,1.1435,58100001.0
2006-11-22 12:17:00,1.14355,1.14355,1.14345,1.14347,133200002.0
2006-11-22 12:18:00,1.14352,1.14366,1.14352,1.14361,80800000.0
2006-11-22 12:19:00,1.14365,1.14365,1.14356,1.1436,154200001.0
2006-11-22 12:20:00,1.14363,1.14374,1.14363,1.14364,58800000.0
2006-11-22 12:21:00,1.1436,1.14382,1.1436,1.14373,147899998.0
2006-11-22 12:22:00,1.14381,1.14381,1.14371,1.14374,45900000.0
2006-11-22 12:23:00,1.14378,1.14378,1.14372,1.14378,72400000.0
2006-11-22 12:24:00,1.14376,1.14381,1.14376,1.14381,98900000.0
2006-11-22 12:25:00,1.14387,1.14395,1.14385,1.1439,144599999.0
2006-11-22 12:26:00,1.14395,1.14395,1.14387,1.1439,113700001.0
2006-11-22 12:27:00,1.14384,1.14392,1.14375,1.14392,145499997.0
2006-11-22 12:28:00,1.14386,1.14388,1.1438,1.14388,64500002.0
2006-11-22 12:29:00,1.14387,1.14398,1.14387,1.14395,84700001.0
2006-11-22 12:30:00,1.14388,1.14388,1.14387,1.14387,44500000.0
2006-11-22 12:31:00,1.14385,1.14397,1.14385,1.14391,157400000.0
2006-11-22 12:32:00,1.14372,1.14378,1.14366,1.14366,85600001.0
2006-11-22 12:33:00,1.14365,1.14376,1.14365,1.14373,86800003.0
2006-11-22 12:34:00,1.14373,1.14381,1.14372,1.14375,101700002.0
2006-11-22 12:35:00,1.14382,1.14382,1.14367,1.14377,82499999.0
2006-11-22 12:36:00,1.14372,1.14373,1.14364,1.14364,63300000.0
2006-11-22 12:37:00,1.1437,1.14375,1.14365,1.1437,62300001.0
2006-11-22 12:38:00,1.14364,1.14368,1.14356,1.14357,91800002.0
2006-11-22 12:39:00,1.14367,1.1437,1.14361,1.14363,42300000.0
2006-11-22 12:40:00,1.14372,1.14372,1.14353,1.14369,150700003.0
2006-11-22 12:41:00,1.14368,1.14368,1.1436,1.14362,140099998.0
2006-11-22 12:42:00,1.14362,1.1437,1.14361,1.14368,77100001.0
2006-11-22 12:43:00,1.14365,1.1437,1.14365,1.1437,37300002.0
2006-11-22 12:44:00,1.14367,1.14375,1.14365,1.1437,101300000.0
2006-11-22 12:45:00,1.14375,1.14405,1.14375,1.14405,97500001.0
2006-11-22 12:46:00,1.14412,1.14412,1.14403,1.14403,38599998.0
2006-11-22 12:47:00,1.14403,1.1441,1.14399,1.14402,153700001.0
2006-11-22 12:48:00,1.144,1.144,1.1438,1.14395,83200001.0
2006-11-22 12:49:00,1.14393,1.14393,1.14389,1.14389,83000000.0
2006-11-22 12:50:00,1.14391,1.14393,1.14387,1.14388,35100000.0
2006-11-22 12:51:00,1.14378,1.14387,1.14372,1.14387,75800002.0
2006-11-22 12:52:00,1.14387,1.14387,1.14377,1.14387,109900000.0
2006-11-22 12:53:00,1.1439,1.14392,1.1439,1.14392,30400000.0
2006-11-22 12:54:00,1.14388,1.1439,1.14385,1.14389,32000000.0
2006-11-22 12:55:00,1.14385,1.1439,1.14385,1.14385,79100000.0
2006-11-22 12:56:00,1.1439,1.14395,1.14385,1.1439,110900000.0
2006-11-22 12:57:00,1.1439,1.14392,1.14385,1.14392,26300000.0
2006-11-22 12:58:00,1.14385,1.1439,1.14385,1.1439,9600000.0
2006-11-22 12:59:00,1.14387,1.14391,1.14381,1.14391,47200000.0
2006-11-22 13:00:00,1.14387,1.14388,1.14377,1.14383,147900000.0
2006-11-22 13:01:00,1.1436,1.14381,1.14346,1.14373,139499999.0
2006-11-22 13:02:00,1.14388,1.14389,1.14385,1.14388,61500000.0
2006-11-22 13:03:00,1.14387,1.14387,1.14379,1.14379,88499997.0
2006-11-22 13:04:00,1.14377,1.14386,1.14374,1.14376,122499999.0
2006-11-22 13:05:00,1.14379,1.14381,1.14379,1.14381,10400000.0
2006-11-22 13:06:00,1.1439,1.14395,1.14387,1.1439,52799999.0
2006-11-22 13:07:00,1.14395,1.14395,1.14385,1.14385,117600002.0
2006-11-22 13:08:00,1.14388,1.1439,1.14374,1.14374,142200001.0
2006-11-22 13:09:00,1.14367,1.1438,1.14367,1.1438,25500000.0
2006-11-22 13:10:00,1.1438,1.1438,1.14374,1.14377,87099999.0
2006-11-22 13:11:00,1.1438,1.14386,1.14379,1.14386,18099999.0
2006-11-22 13:12:00,1.14392,1.14404,1.14381,1.14404,74300000.0
2006-11-22 13:13:00,1.14403,1.14403,1.14398,1.14399,118900002.0
2006-11-22 13:14:00,1.14402,1.14409,1.14395,1.14395,60399999.0
2006-11-22 13:15:00,1.14386,1.1439,1.14386,1.14389,51500000.0
2006-11-22 13:16:00,1.14375,1.14382,1.14373,1.14382,65299999.0
2006-11-22 13:17:00,1.14388,1.14388,1.14373,1.14373,104800001.0
2006-11-22 13:18:00,1.14378,1.14379,1.14378,1.14379,19100000.0
2006-11-22 13:19:00,1.14378,1.14378,1.14369,1.14378,151500003.0
2006-11-22 13:20:00,1.14377,1.14381,1.14369,1.14378,125600001.0
2006-11-22 13:21:00,1.14364,1.14375,1.14364,1.14365,38199999.0
2006-11-22 13:22:00,1.14351,1.14366,1.14351,1.14355,111400000.0
2006-11-22 13:23:00,1.1436,1.14365,1.14343,1.14357,179899999.0
2006-11-22 13:24:00,1.1436,1.14365,1.14353,1.14365,86699997.0
2006-11-22 13:25:00,1.1436,1.1436,1.14355,1.14358,21600000.0
2006-11-22 13:26:00,1.14358,1.14367,1.14358,1.14363,50800002.0
2006-11-22 13:27:00,1.14368,1.14368,1.14359,1.14361,96999998.0
2006-11-22 13:28:00,1.14362,1.14366,1.14359,1.14362,60900000.0
2006-11-22 13:29:00,1.14355,1.14368,1.14342,1.14362,106000001.0
2006-11-22 13:30:00,1.14368,1.14368,1.14361,1.14368,115500003.0
2006-11-22 13:31:00,1.14363,1.14373,1.14356,1.14356,98600001.0
2006-11-22 13:32:00,1.1436,1.1436,1.14358,1.14358,9400000.0
2006-11-22 13:33:00,1.14357,1.14357,1.14312,1.14312,145899997.0
2006-11-22 13:34:00,1.14306,1.14306,1.14304,1.14304,31800001.0
2006-11-22 13:35:00,1.14309,1.14314,1.143,1.14307,164200000.0
2006-11-22 13:36:00,1.14304,1.1431,1.14298,1.1431,84099999.0
2006-11-22 13:37:00,1.14304,1.1432,1.14301,1.14315,105799996.0
2006-11-22 13:38:00,1.14299,1.14299,1.14285,1.1429,78100000.0
2006-11-22 13:39:00,1.1429,1.1429,1.1429,1.1429,2200000.0
2006-11-22 13:40:00,1.14291,1.14296,1.1429,1.14293,142600000.0
2006-11-22 13:41:00,1.14294,1.14303,1.14288,1.14293,102800001.0
2006-11-22 13:42:00,1.14305,1.14305,1.14292,1.14295,227700001.0
2006-11-22 13:43:00,1.14303,1.14303,1.14287,1.14287,23100000.0
2006-11-22 13:44:00,1.14291,1.14293,1.14282,1.14282,141199996.0
2006-11-22 13:45:00,1.14281,1.14298,1.14281,1.14296,82499999.0
2006-11-22 13:46:00,1.14302,1.14303,1.14302,1.14303,46700001.0
2006-11-22 13:47:00,1.14301,1.14301,1.14286,1.1429,93499999.0
2006-11-22 13:48:00,1.14293,1.14293,1.14291,1.14293,69899998.0
2006-11-22 13:49:00,1.14297,1.14313,1.14291,1.14313,171100001.0
2006-11-22 13:50:00,1.14308,1.14308,1.143,1.14302,88100001.0
2006-11-22 13:51:00,1.14298,1.14298,1.14292,1.14292,37600000.0
2006-11-22 13:52:00,1.14287,1.14298,1.14287,1.14292,106200000.0
2006-11-22 13:53:00,1.14291,1.14306,1.14286,1.1429,144199997.0
2006-11-22 13:54:00,1.14294,1.14298,1.14281,1.14289,105200001.0
2006-11-22 13:55:00,1.14282,1.14288,1.14279,1.14287,63500000.0
2006-11-22 13:56:00,1.14281,1.14284,1.14271,1.14274,96500002.0
2006-11-22 13:57:00,1.14275,1.14287,1.14264,1.14287,84100001.0
2006-11-22 13:58:00,1.1428,1.14288,1.14279,1.14288,61400000.0
2006-11-22 13:59:00,1.14296,1.14309,1.14291,1.14291,103700002.0
2006-11-22 14:00:00,1.14287,1.14287,1.1426,1.14262,73600001.0
2006-11-22 14:01:00,1.1426,1.1426,1.14239,1.14246,62900000.0
2006-11-22 14:02:00,1.14242,1.14248,1.14221,1.14221,92999999.0
2006-11-22 14:03:00,1.14213,1.14227,1.14204,1.14215,93500000.0
2006-11-22 14:04:00,1.14211,1.14227,1.14208,1.14215,112999999.0
2006-11-22 14:05:00,1.1419,1.14206,1.14186,1.14192,106000000.0
2006-11-22 14:06:00,1.14182,1.14199,1.14182,1.14187,185699999.0
2006-11-22 14:07:00,1.1419,1.14205,1.1419,1.14205,78200000.0
2006-11-22 14:08:00,1.14208,1.14208,1.14199,1.14199,18400000.0
2006-11-22 14:09:00,1.14186,1.14186,1.14163,1.14171,61300002.0
2006-11-22 14:10:00,1.14177,1.14182,1.14162,1.14165,191100004.0
2006-11-22 14:11:00,1.14163,1.14164,1.14138,1.14146,114100001.0
2006-11-22 14:12:00,1.14143,1.14143,1.14116,1.14122,79500000.0
2006-11-22 14:13:00,1.14115,1.14122,1.14109,1.14112,172900003.0
2006-11-22 14:14:00,1.14089,1.14089,1.14019,1.14019,113099999.0
2006-11-22 14:15:00,1.14015,1.14055,1.14015,1.14055,131599999.0
2006-11-22 14:16:00,1.14069,1.14093,1.14067,1.14093,112300003.0
2006-11-22 14:17:00,1.1409,1.1409,1.14054,1.14058,50200001.0
2006-11-22 14:18:00,1.14056,1.14057,1.14039,1.14039,65900001.0
2006-11-22 14:19:00,1.1403,1.14047,1.14025,1.14047,129099999.0
2006-11-22 14:20:00,1.14062,1.14071,1.1404,1.1404,111199997.0
2006-11-22 14:21:00,1.14047,1.14047,1.14025,1.14032,180500003.0
2006-11-22 14:22:00,1.14037,1.14039,1.14022,1.14025,165000001.0
2006-11-22 14:23:00,1.14028,1.14028,1.14017,1.14021,113199999.0
2006-11-22 14:24:00,1.14028,1.14028,1.14015,1.14015,72699999.0
2006-11-22 14:25:00,1.14019,1.14023,1.14007,1.14021,133199997.0
2006-11-22 14:26:00,1.14047,1.14074,1.14047,1.14065,62500001.0
2006-11-22 14:27:00,1.14068,1.14078,1.14061,1.1407,130500001.0
2006-11-22 14:28:00,1.14067,1.14075,1.14065,1.14075,120099998.0
2006-11-22 14:29:00,1.14077,1.1408,1.14068,1.14068,74100001.0
2006-11-22 14:30:00,1.1407,1.1407,1.14046,1.14053,131500001.0
2006-11-22 14:31:00,1.14063,1.14077,1.1406,1.14063,91100001.0
2006-11-22 14:32:00,1.14056,1.14073,1.14056,1.1407,67200000.0
2006-11-22 14:33:00,1.14063,1.14076,1.14055,1.14062,125999998.0
2006-11-22 14:34:00,1.14068,1.14068,1.14058,1.14068,53100000.0
2006-11-22 14:35:00,1.14061,1.14066,1.1405,1.1405,153300000.0
2006-11-22 14:36:00,1.14061,1.14061,1.14055,1.1406,170700001.0
2006-11-22 14:37:00,1.14074,1.14079,1.14042,1.14043,133090001.0
2006-11-22 14:38:00,1.14056,1.14067,1.14052,1.14067,167000000.0
2006-11-22 14:39:00,1.14064,1.14064,1.14035,1.14035,85600001.0
2006-11-22 14:40:00,1.1402,1.1402,1.14015,1.14015,23600000.0
2006-11-22 14:41:00,1.1401,1.14025,1.1401,1.14012,79700002.0
2006-11-22 14:42:00,1.14013,1.14021,1.14012,1.14016,82499999.0
2006-11-22 14:43:00,1.14022,1.14024,1.1401,1.14014,120300000.0
2006-11-22 14:44:00,1.14027,1.14027,1.14016,1.1402,63500000.0
2006-11-22 14:45:00,1.14027,1.14039,1.14014,1.14039,103199998.0
2006-11-22 14:46:00,1.14047,1.14057,1.14047,1.14047,96099999.0
2006-11-22 14:47:00,1.14036,1.14039,1.14034,1.14034,60799999.0
2006-11-22 14:48:00,1.14039,1.14059,1.14039,1.14048,109000001.0
2006-11-22 14:49:00,1.14053,1.14056,1.1404,1.1404,84600002.0
2006-11-22 14:50:00,1.14047,1.14052,1.14038,1.14042,92799998.0
2006-11-22 14:51:00,1.14032,1.14045,1.14032,1.1404,78200002.0
2006-11-22 14:52:00,1.14043,1.14043,1.14032,1.14032,57600000.0
2006-11-22 14:53:00,1.14047,1.1405,1.14037,1.14038,138200001.0
2006-11-22 14:54:00,1.1403,1.14045,1.1403,1.1404,64100000.0
2006-11-22 14:55:00,1.14041,1.14041,1.14022,1.14041,110600000.0
2006-11-22 14:56:00,1.14032,1.14039,1.14032,1.14038,60800000.0
2006-11-22 14:57:00,1.14039,1.14056,1.14039,1.14052,68600000.0
2006-11-22 14:58:00,1.14051,1.14051,1.14039,1.14039,161199998.0
2006-11-22 14:59:00,1.14047,1.1405,1.14041,1.1405,106200000.0
2006-11-22 15:00:00,1.14048,1.14049,1.14038,1.14049,116699998.0
2006-11-22 15:01:00,1.14044,1.14044,1.14022,1.14035,83300000.0
2006-11-22 15:02:00,1.1404,1.1404,1.1404,1.1404,52500000.0
2006-11-22 15:03:00,1.14038,1.1406,1.14038,1.14057,109199999.0
2006-11-22 15:04:00,1.14062,1.14068,1.14058,1.14061,44600000.0
2006-11-22 15:05:00,1.14058,1.14059,1.1405,1.14059,32800000.0
2006-11-22 15:06:00,1.14058,1.14059,1.14052,1.14052,90199998.0
2006-11-22 15:07:00,1.1405,1.1405,1.1405,1.1405,25500000.0
2006-11-22 15:08:00,1.14041,1.14042,1.14018,1.14018,71100000.0
2006-11-22 15:09:00,1.14018,1.14025,1.14014,1.14014,129999999.0
2006-11-22 15:10:00,1.14016,1.1402,1.14006,1.14014,128700001.0
2006-11-22 15:11:00,1.14012,1.14014,1.13967,1.13977,140399997.0
2006-11-22 15:12:00,1.13969,1.13985,1.13958,1.13968,149100000.0
2006-11-22 15:13:00,1.1397,1.13999,1.1397,1.13988,134900002.0
2006-11-22 15:14:00,1.13983,1.13983,1.13967,1.13967,45100000.0
2006-11-22 15:15:00,1.1397,1.1397,1.13948,1.13948,44799999.0
2006-11-22 15:16:00,1.13935,1.13935,1.13923,1.13933,51900000.0
2006-11-22 15:17:00,1.1394,1.1394,1.13919,1.13926,23400000.0
2006-11-22 15:18:00,1.13935,1.13945,1.13935,1.13945,34300000.0
2006-11-22 15:19:00,1.1394,1.13954,1.1394,1.13946,91700001.0
2006-11-22 15:20:00,1.13942,1.1396,1.13942,1.1396,79100000.0
2006-11-22 15:21:00,1.13953,1.13953,1.13935,1.13948,42000000.0
2006-11-22 15:22:00,1.13949,1.13965,1.13941,1.13965,81200000.0
2006-11-22 15:23:00,1.13954,1.13954,1.13944,1.13944,96799999.0
2006-11-22 15:24:00,1.13954,1.13966,1.13954,1.13966,86300002.0
2006-11-22 15:25:00,1.13963,1.13969,1.13963,1.13964,22000000.0
2006-11-22 15:26:00,1.13958,1.13958,1.13936,1.1394,70400001.0
2006-11-22 15:27:00,1.13938,1.13938,1.13926,1.13935,107800001.0
2006-11-22 15:28:00,1.13916,1.13916,1.13886,1.13889,70499999.0
2006-11-22 15:29:00,1.13882,1.13882,1.13855,1.13868,81399999.0
2006-11-22 15:30:00,1.13874,1.13881,1.13837,1.13848,98199998.0
2006-11-22 15:31:00,1.13858,1.13862,1.13845,1.13845,120200002.0
2006-11-22 15:32:00,1.13832,1.13832,1.13808,1.13808,170300003.0
2006-11-22 15:33:00,1.13807,1.13828,1.13799,1.13817,95800000.0
2006-11-22 15:34:00,1.13834,1.13849,1.13834,1.13842,97399999.0
2006-11-22 15:35:00,1.1385,1.13883,1.1385,1.13875,118999999.0
2006-11-22 15:36:00,1.13875,1.13889,1.13874,1.13886,189999999.0
2006-11-22 15:37:00,1.13893,1.13919,1.13893,1.13913,93099998.0
2006-11-22 15:38:00,1.13925,1.13976,1.13925,1.13976,87199999.0
2006-11-22 15:39:00,1.13984,1.14007,1.13978,1.13978,149099999.0
2006-11-22 15:40:00,1.13968,1.13971,1.13958,1.13962,90899999.0
2006-11-22 15:41:00,1.13947,1.13956,1.13944,1.1395,158499996.0
2006-11-22 15:42:00,1.13945,1.13953,1.13944,1.13946,64400000.0
2006-11-22 15:43:00,1.13947,1.13954,1.13941,1.13954,128200000.0
2006-11-22 15:44:00,1.13947,1.1395,1.13943,1.1395,75299998.0
2006-11-22 15:45:00,1.13949,1.13958,1.13937,1.13937,106300000.0
2006-11-22 15:46:00,1.13918,1.1393,1.13897,1.13897,76700001.0
2006-11-22 15:47:00,1.13897,1.13926,1.13897,1.13913,130700000.0
2006-11-22 15:48:00,1.13926,1.1394,1.13926,1.13927,64300000.0
2006-11-22 15:49:00,1.13925,1.13925,1.13898,1.13906,97900003.0
2006-11-22 15:50:00,1.13899,1.13901,1.13884,1.13889,132800000.0
2006-11-22 15:51:00,1.13893,1.13895,1.13882,1.13884,83299999.0
2006-11-22 15:52:00,1.13883,1.13888,1.13874,1.13876,104200000.0
2006-11-22 15:53:00,1.13883,1.1389,1.13881,1.13884,67899999.0
2006-11-22 15:54:00,1.13884,1.13884,1.13871,1.13882,36400000.0
2006-11-22 15:55:00,1.13875,1.13875,1.13862,1.13868,144700001.0
2006-11-22 15:56:00,1.13875,1.13883,1.13875,1.13881,41500001.0
2006-11-22 15:57:00,1.13874,1.13887,1.13872,1.13883,75800001.0
2006-11-22 15:58:00,1.13897,1.13922,1.13897,1.13918,88500000.0
2006-11-22 15:59:00,1.13909,1.13909,1.13893,1.13893,62000000.0
2006-11-22 16:00:00,1.13888,1.13896,1.13882,1.13896,58500000.0
2006-11-22 16:01:00,1.13898,1.13899,1.13893,1.13898,115700001.0
2006-11-22 16:02:00,1.13904,1.13913,1.13904,1.1391,68800000.0
2006-11-22 16:03:00,1.1391,1.13935,1.13901,1.13929,140200000.0
2006-11-22 16:04:00,1.13925,1.13936,1.13919,1.13926,85100002.0
2006-11-22 16:05:00,1.13922,1.13929,1.1392,1.13922,127399998.0
2006-11-22 16:06:00,1.13934,1.13939,1.13932,1.13938,62200000.0
2006-11-22 16:07:00,1.13942,1.1395,1.13939,1.13945,34100000.0
2006-11-22 16:08:00,1.13943,1.13952,1.13938,1.13952,47800000.0
2006-11-22 16:09:00,1.13943,1.13943,1.13925,1.1393,144400004.0
2006-11-22 16:10:00,1.13929,1.13929,1.13912,1.13927,80200003.0
2006-11-22 16:11:00,1.1395,1.13953,1.1395,1.13953,58299999.0
2006-11-22 16:12:00,1.13969,1.13969,1.13955,1.13968,188800004.0
2006-11-22 16:13:00,1.13964,1.13964,1.13956,1.13956,16700000.0
2006-11-22 16:14:00,1.13955,1.13967,1.13955,1.13957,92600000.0
2006-11-22 16:15:00,1.13971,1.13971,1.13951,1.13958,182100004.0
2006-11-22 16:16:00,1.13972,1.13984,1.13972,1.13984,28699999.0
2006-11-22 16:17:00,1.13994,1.13995,1.13983,1.13985,153500001.0
2006-11-22 16:18:00,1.1398,1.14007,1.13971,1.14007,33600000.0
2006-11-22 16:19:00,1.14015,1.14015,1.14002,1.14002,101000001.0
2006-11-22 16:20:00,1.14003,1.14015,1.14003,1.14015,81900003.0
2006-11-22 16:21:00,1.14007,1.1401,1.14002,1.14002,136500000.0
2006-11-22 16:22:00,1.13997,1.13997,1.13982,1.13982,49100000.0
2006-11-22 16:23:00,1.13994,1.14001,1.13984,1.14,113900001.0
2006-11-22 16:24:00,1.14009,1.14031,1.14006,1.14031,69799999.0
2006-11-22 16:25:00,1.14032,1.14047,1.14032,1.14047,109000000.0
2006-11-22 16:26:00,1.14042,1.14043,1.14025,1.14033,110899998.0
2006-11-22 16:27:00,1.14027,1.14042,1.14019,1.14042,43700000.0
2006-11-22 16:28:00,1.14037,1.14037,1.14033,1.14033,33700002.0
2006-11-22 16:29:00,1.14026,1.14033,1.1401,1.1401,68700001.0
2006-11-22 16:30:00,1.14007,1.14015,1.14004,1.1401,99399998.0
2006-11-22 16:31:00,1.13995,1.13998,1.13984,1.13984,55100000.0
2006-11-22 16:32:00,1.13988,1.13988,1.1397,1.13971,174199998.0
2006-11-22 16:33:00,1.13958,1.13958,1.1395,1.1395,61500002.0
2006-11-22 16:34:00,1.13934,1.1397,1.13934,1.13951,164599999.0
2006-11-22 16:35:00,1.13956,1.13979,1.13956,1.13977,124799996.0
2006-11-22 16:36:00,1.13977,1.13985,1.13968,1.13982,90300002.0
2006-11-22 16:37:00,1.13983,1.13991,1.1398,1.1399,115000000.0
2006-11-22 16:38:00,1.13998,1.1401,1.13993,1.13993,140200003.0
2006-11-22 16:39:00,1.13998,1.14021,1.13993,1.14021,88000001.0
2006-11-22 16:40:00,1.14017,1.14028,1.14017,1.14021,59500000.0
2006-11-22 16:41:00,1.13994,1.13994,1.13963,1.13963,99299999.0
2006-11-22 16:42:00,1.1396,1.1396,1.13945,1.13945,51999998.0
2006-11-22 16:43:00,1.13938,1.13952,1.13938,1.13943,78799997.0
2006-11-22 16:44:00,1.13944,1.13948,1.13934,1.13937,92799998.0
2006-11-22 16:45:00,1.13944,1.13958,1.13944,1.13958,25100000.0
2006-11-22 16:46:00,1.13957,1.13957,1.13946,1.13946,127400000.0
2006-11-22 16:47:00,1.13952,1.13954,1.1394,1.1394,114000000.0
2006-11-22 16:48:00,1.13949,1.14002,1.13949,1.14002,79900001.0
2006-11-22 16:49:00,1.14006,1.14027,1.14006,1.14025,110400001.0
2006-11-22 16:50:00,1.14022,1.14032,1.14021,1.14026,160799995.0
2006-11-22 16:51:00,1.14027,1.14031,1.14017,1.14017,191300002.0
2006-11-22 16:52:00,1.14026,1.14026,1.14,1.14021,161700002.0
2006-11-22 16:53:00,1.14015,1.1403,1.14005,1.14005,88000000.0
2006-11-22 16:54:00,1.14008,1.14015,1.13984,1.13993,192599997.0
2006-11-22 16:55:00,1.13984,1.14007,1.13982,1.14001,99000000.0
2006-11-22 16:56:00,1.14015,1.14025,1.14015,1.14021,81500001.0
2006-11-22 16:57:00,1.14011,1.14011,1.14001,1.14001,15100000.0
2006-11-22 16:58:00,1.1401,1.14024,1.1401,1.14019,101000002.0
2006-11-22 16:59:00,1.14013,1.14027,1.14013,1.1402,113799999.0
2006-11-22 17:00:00,1.14031,1.14036,1.14019,1.14036,120300000.0
2006-11-22 17:01:00,1.14038,1.14043,1.14032,1.1404,46100001.0
2006-11-22 17:02:00,1.14048,1.14049,1.14037,1.14037,67099999.0
2006-11-22 17:03:00,1.14035,1.14036,1.13997,1.14002,102799999.0
2006-11-22 17:04:00,1.13993,1.14029,1.13992,1.14027,111700001.0
2006-11-22 17:05:00,1.14037,1.14041,1.14029,1.14032,177300002.0
2006-11-22 17:06:00,1.14031,1.1404,1.1402,1.1402,53000000.0
2006-11-22 17:07:00,1.14001,1.14001,1.13981,1.13981,12000000.0
2006-11-22 17:08:00,1.13957,1.13971,1.13946,1.13971,116600000.0
2006-11-22 17:09:00,1.13983,1.13984,1.13947,1.13955,60900000.0
2006-11-22 17:10:00,1.13947,1.13951,1.13943,1.13951,145700000.0
2006-11-22 17:11:00,1.13941,1.1396,1.13941,1.13959,49299999.0
2006-11-22 17:12:00,1.1397,1.13986,1.1397,1.13986,78799998.0
2006-11-22 17:13:00,1.13984,1.1402,1.13984,1.14017,55700000.0
2006-11-22 17:14:00,1.14021,1.1403,1.14013,1.1402,165800001.0
2006-11-22 17:15:00,1.14016,1.14031,1.14016,1.14024,159099998.0
2006-11-22 17:16:00,1.14021,1.14021,1.14,1.14007,74000002.0
2006-11-22 17:17:00,1.14019,1.14026,1.14019,1.14025,35200000.0
2006-11-22 17:18:00,1.14042,1.14046,1.14016,1.14016,149399999.0
2006-11-22 17:19:00,1.14011,1.14019,1.14002,1.14008,97200001.0
2006-11-22 17:20:00,1.14002,1.14012,1.13988,1.13988,169200003.0
2006-11-22 17:21:00,1.13986,1.14,1.13986,1.13992,119700002.0
2006-11-22 17:22:00,1.1399,1.13996,1.13981,1.13985,156000003.0
2006-11-22 17:23:00,1.13988,1.13988,1.13957,1.1396,115399997.0
2006-11-22 17:24:00,1.13959,1.13959,1.13949,1.13949,41400000.0
2006-11-22 17:25:00,1.13945,1.13949,1.13907,1.13907,74900000.0
2006-11-22 17:26:00,1.13894,1.13894,1.13861,1.13861,114100002.0
2006-11-22 17:27:00,1.13866,1.13882,1.1384,1.13853,75900001.0
2006-11-22 17:28:00,1.13848,1.13858,1.13846,1.13846,107900000.0
2006-11-22 17:29:00,1.13848,1.13862,1.13845,1.1386,124100003.0
2006-11-22 17:30:00,1.13872,1.13888,1.13866,1.13888,119900002.0
2006-11-22 17:31:00,1.13906,1.13964,1.13906,1.13964,73000000.0
2006-11-22 17:32:00,1.13989,1.14009,1.13989,1.13995,48200002.0
2006-11-22 17:33:00,1.14002,1.14003,1.14002,1.14003,20700000.0
2006-11-22 17:34:00,1.14013,1.14013,1.1401,1.14013,43100000.0
2006-11-22 17:35:00,1.14007,1.14013,1.13984,1.13984,114099999.0
2006-11-22 17:36:00,1.13998,1.13998,1.13978,1.13979,158200001.0
2006-11-22 17:37:00,1.13975,1.13981,1.13965,1.13966,90000000.0
2006-11-22 17:38:00,1.13971,1.13971,1.13955,1.13962,98400001.0
2006-11-22 17:39:00,1.13969,1.13978,1.13965,1.13978,25800000.0
2006-11-22 17:40:00,1.13979,1.13979,1.13962,1.13972,69099999.0
2006-11-22 17:41:00,1.13968,1.13968,1.13962,1.13962,41200000.0
2006-11-22 17:42:00,1.13957,1.13963,1.13957,1.13963,81899997.0
2006-11-22 17:43:00,1.13955,1.13955,1.13943,1.13948,41500001.0
2006-11-22 17:44:00,1.13929,1.13935,1.13914,1.13929,88100000.0
2006-11-22 17:45:00,1.13916,1.13916,1.13914,1.13914,3200000.0
2006-11-22 17:46:00,1.13911,1.13924,1.13908,1.13924,55700000.0
2006-11-22 17:47:00,1.13929,1.1395,1.13928,1.13948,81000000.0
2006-11-22 17:48:00,1.13952,1.13952,1.13935,1.13939,90999998.0
2006-11-22 17:49:00,1.13946,1.13992,1.13946,1.13985,30300001.0
2006-11-22 17:50:00,1.13985,1.13985,1.13956,1.13968,94600000.0
2006-11-22 17:51:00,1.13968,1.13984,1.13968,1.13978,36100000.0
2006-11-22 17:52:00,1.13969,1.13991,1.13963,1.13991,76900001.0
2006-11-22 17:53:00,1.13994,1.14008,1.13994,1.13994,108099998.0
2006-11-22 17:54:00,1.14003,1.14043,1.14003,1.14043,105800001.0
2006-11-22 17:55:00,1.14035,1.14046,1.14021,1.14046,116499999.0
2006-11-22 17:56:00,1.1405,1.14065,1.14042,1.14065,107400000.0
2006-11-22 17:57:00,1.14067,1.14069,1.14057,1.1406,127900002.0
2006-11-22 17:58:00,1.14066,1.14103,1.14066,1.14103,136000000.0
2006-11-22 17:59:00,1.14102,1.14124,1.14102,1.14124,73200000.0
2006-11-22 18:00:00,1.14125,1.14125,1.1408,1.14086,98700000.0
2006-11-22 18:01:00,1.14088,1.14088,1.14057,1.14065,487399999.0
2006-11-22 18:02:00,1.14083,1.14094,1.14077,1.14085,883189998.0
2006-11-22 18:03:00,1.14087,1.14095,1.14082,1.14085,775999997.0
2006-11-22 18:04:00,1.14076,1.14081,1.14068,1.14073,817600004.0
2006-11-22 18:05:00,1.1408,1.14083,1.14059,1.14069,1088200006.0
2006-11-22 18:06:00,1.1406,1.14065,1.14048,1.14065,710999999.0
2006-11-22 18:07:00,1.14072,1.14088,1.14071,1.14072,950000008.0
2006-11-22 18:08:00,1.14074,1.14092,1.14072,1.14088,1239990005.0
2006-11-22 18:09:00,1.14095,1.14095,1.14063,1.14063,394699999.0
2006-11-22 18:10:00,1.14072,1.14085,1.14066,1.14075,663099998.0
2006-11-22 18:11:00,1.14085,1.14095,1.14075,1.14079,929400002.0
2006-11-22 18:12:00,1.1408,1.14088,1.14078,1.14081,59300000.0
2006-11-22 18:13:00,1.1409,1.1412,1.1409,1.1412,374699997.0
2006-11-22 18:14:00,1.14125,1.1413,1.14107,1.1413,400200000.0
2006-11-22 18:15:00,1.14124,1.14129,1.14109,1.14117,833400000.0
2006-11-22 18:16:00,1.14122,1.14133,1.14122,1.14122,548800002.0
2006-11-22 18:17:00,1.14122,1.14136,1.1412,1.14124,886299999.0
2006-11-22 18:18:00,1.14115,1.14128,1.14114,1.14123,629390000.0
2006-11-22 18:19:00,1.14127,1.14138,1.1412,1.14136,116400000.0
2006-11-22 18:20:00,1.14137,1.14137,1.14117,1.14127,601200003.0
2006-11-22 18:21:00,1.14135,1.14142,1.14122,1.14142,184399999.0
2006-11-22 18:22:00,1.1415,1.14161,1.14146,1.14155,210699998.0
2006-11-22 18:23:00,1.14148,1.14163,1.1414,1.14163,402699997.0
2006-11-22 18:24:00,1.1416,1.14167,1.14148,1.14157,657500001.0
2006-11-22 18:25:00,1.14157,1.14166,1.14153,1.14161,374100002.0
2006-11-22 18:26:00,1.1416,1.14165,1.1415,1.14155,846999999.0
2006-11-22 18:27:00,1.14161,1.14173,1.1416,1.1416,612700005.0
2006-11-22 18:28:00,1.14169,1.14186,1.14169,1.14186,430100003.0
2006-11-22 18:29:00,1.14185,1.14185,1.14163,1.14163,298600000.0
2006-11-22 18:30:00,1.14158,1.14164,1.14146,1.14152,753800000.0
2006-11-22 18:31:00,1.14152,1.14162,1.14149,1.14149,538099999.0
2006-11-22 18:32:00,1.1415,1.14173,1.14148,1.14167,412399999.0
2006-11-22 18:33:00,1.14173,1.14193,1.14173,1.14189,534899998.0
2006-11-22 18:34:00,1.1419,1.1419,1.14173,1.14173,395000008.0
2006-11-22 18:35:00,1.14181,1.14181,1.14168,1.14172,450499997.0
2006-11-22 18:36:00,1.14173,1.14187,1.1417,1.1417,420300003.0
2006-11-22 18:37:00,1.14164,1.14186,1.14164,1.14175,97899998.0
2006-11-22 18:38:00,1.14172,1.14172,1.14149,1.14154,158699999.0
2006-11-22 18:39:00,1.14149,1.14157,1.14136,1.14139,177000001.0
2006-11-22 18:40:00,1.14135,1.14138,1.14122,1.14122,735700000.0
2006-11-22 18:41:00,1.14122,1.14139,1.14117,1.14117,346799996.0
2006-11-22 18:42:00,1.14118,1.14132,1.14105,1.14132,476399999.0
2006-11-22 18:43:00,1.14135,1.14135,1.14125,1.14125,619300010.0
2006-11-22 18:44:00,1.14128,1.14131,1.1412,1.1412,319700000.0
2006-11-22 18:45:00,1.14128,1.14135,1.1412,1.1412,540999995.0
2006-11-22 18:46:00,1.14117,1.14121,1.14107,1.14117,265700001.0
2006-11-22 18:47:00,1.14117,1.14117,1.14105,1.14105,28300000.0
2006-11-22 18:48:00,1.14101,1.1411,1.14101,1.14107,132100003.0
2006-11-22 18:49:00,1.14107,1.14107,1.141,1.14105,63700000.0
2006-11-22 18:50:00,1.14101,1.14112,1.14098,1.14112,146800000.0
2006-11-22 18:51:00,1.1411,1.14115,1.14105,1.1411,146900000.0
2006-11-22 18:52:00,1.14108,1.14108,1.14093,1.14107,154200002.0
2006-11-22 18:53:00,1.14105,1.14105,1.14091,1.14091,589699999.0
2006-11-22 18:54:00,1.14093,1.14093,1.14084,1.14093,140299999.0
2006-11-22 18:55:00,1.14093,1.14095,1.14086,1.14094,491400003.0
2006-11-22 18:56:00,1.14098,1.14098,1.14087,1.14087,225599998.0
2006-11-22 18:57:00,1.14091,1.14103,1.14091,1.141,276199998.0
2006-11-22 18:58:00,1.14105,1.14105,1.14094,1.14096,260899998.0
2006-11-22 18:59:00,1.14105,1.14125,1.14104,1.1411,602200000.0
2006-11-22 19:00:00,1.1412,1.1412,1.14098,1.14112,271000001.0
2006-11-22 19:01:00,1.14107,1.14108,1.14098,1.14108,115000000.0
2006-11-22 19:02:00,1.1411,1.14116,1.14102,1.14116,350800002.0
2006-11-22 19:03:00,1.14124,1.14134,1.14122,1.14124,453200002.0
2006-11-22 19:04:00,1.14134,1.14146,1.14131,1.14142,207399998.0
2006-11-22 19:05:00,1.14142,1.14146,1.14135,1.14144,209700004.0
2006-11-22 19:06:00,1.14148,1.14148,1.14136,1.14138,337700000.0
2006-11-22 19:07:00,1.1414,1.14145,1.1414,1.14145,116900002.0
2006-11-22 19:08:00,1.14143,1.14145,1.14135,1.14142,515200002.0
2006-11-22 19:09:00,1.14139,1.1414,1.14129,1.14134,635100002.0
2006-11-22 19:10:00,1.14142,1.14147,1.14136,1.14136,139499999.0
2006-11-22 19:11:00,1.14135,1.14143,1.14129,1.14137,348000002.0
2006-11-22 19:12:00,1.1413,1.14134,1.14118,1.14129,242100005.0
2006-11-22 19:13:00,1.1413,1.14135,1.14128,1.1413,124800000.0
2006-11-22 19:14:00,1.14128,1.14143,1.14128,1.1414,333799999.0
2006-11-22 19:15:00,1.14133,1.14133,1.14121,1.14122,399000001.0
2006-11-22 19:16:00,1.1412,1.14129,1.1412,1.14129,212900001.0
2006-11-22 19:17:00,1.14132,1.14135,1.14125,1.14132,268399999.0
2006-11-22 19:18:00,1.14132,1.14135,1.14122,1.14128,379399999.0
2006-11-22 19:19:00,1.14122,1.14133,1.14122,1.1413,147500001.0
2006-11-22 19:20:00,1.14131,1.14138,1.14131,1.14135,160300000.0
2006-11-22 19:21:00,1.14138,1.14138,1.14128,1.14128,165200000.0
2006-11-22 19:22:00,1.1413,1.1413,1.14125,1.1413,299000000.0
2006-11-22 19:23:00,1.14127,1.14138,1.14121,1.14132,108700002.0
2006-11-22 19:24:00,1.1413,1.1413,1.14125,1.1413,54200000.0
2006-11-22 19:25:00,1.1413,1.1413,1.1413,1.1413,98999999.0
2006-11-22 19:26:00,1.14131,1.14137,1.14129,1.14137,48790000.0
2006-11-22 19:27:00,1.14135,1.14147,1.14132,1.14143,417600002.0
2006-11-22 19:28:00,1.14148,1.14149,1.14141,1.14141,75400000.0
2006-11-22 19:29:00,1.14138,1.1414,1.14132,1.1414,102100000.0
2006-11-22 19:30:00,1.14148,1.14152,1.14143,1.1415,183300002.0
2006-11-22 19:31:00,1.14147,1.14147,1.14124,1.14124,39300001.0
2006-11-22 19:32:00,1.14122,1.14132,1.14122,1.14132,34100001.0
2006-11-22 19:33:00,1.14127,1.14152,1.14126,1.14135,295900006.0
2006-11-22 19:34:00,1.14145,1.14158,1.14145,1.1415,54899999.0
2006-11-22 19:35:00,1.14153,1.14157,1.14153,1.14157,2600000.0
2006-11-22 19:36:00,1.14158,1.14162,1.14148,1.1415,113700002.0
2006-11-22 19:37:00,1.14166,1.1417,1.14152,1.1416,543800000.0
2006-11-22 19:38:00,1.14157,1.14169,1.14145,1.14154,144700003.0
2006-11-22 19:39:00,1.14155,1.14165,1.14152,1.14165,324700003.0
2006-11-22 19:40:00,1.14165,1.14165,1.1416,1.14165,187200000.0
2006-11-22 19:41:00,1.1416,1.14167,1.14152,1.14167,163699999.0
2006-11-22 19:42:00,1.1417,1.14175,1.14167,1.14172,202199997.0
2006-11-22 19:43:00,1.14174,1.14174,1.1416,1.1416,110199999.0
2006-11-22 19:44:00,1.14157,1.1416,1.14157,1.1416,47899999.0
2006-11-22 19:45:00,1.14157,1.14157,1.14147,1.14147,67500000.0
2006-11-22 19:46:00,1.14148,1.14155,1.14139,1.14155,72800000.0
2006-11-22 19:47:00,1.14157,1.14157,1.14153,1.14153,22800000.0
2006-11-22 19:48:00,1.14153,1.14158,1.14148,1.14148,39900000.0
2006-11-22 19:49:00,1.14152,1.1416,1.14152,1.14158,285100001.0
2006-11-22 19:50:00,1.14166,1.14174,1.14166,1.14172,58500000.0
2006-11-22 19:51:00,1.14165,1.1417,1.14161,1.14166,115399997.0
2006-11-22 19:52:00,1.14163,1.14163,1.14155,1.14158,115700002.0
2006-11-22 19:53:00,1.14162,1.14172,1.14161,1.14161,141200004.0
2006-11-22 19:54:00,1.14162,1.14168,1.1415,1.14158,89300001.0
2006-11-22 19:55:00,1.14165,1.14165,1.1414,1.1414,73699999.0
2006-11-22 19:56:00,1.14157,1.14157,1.14145,1.14145,241900004.0
2006-11-22 19:57:00,1.14145,1.1415,1.14145,1.1415,246699998.0
2006-11-22 19:58:00,1.14151,1.14158,1.14149,1.14158,145100000.0
2006-11-22 19:59:00,1.14156,1.14156,1.14139,1.14143,65200001.0
2006-11-22 20:00:00,1.14142,1.14164,1.14142,1.14164,60300000.0
2006-11-22 20:01:00,1.14159,1.14161,1.14152,1.14152,141700001.0
2006-11-22 20:02:00,1.14152,1.14158,1.14147,1.14152,80099999.0
2006-11-22 20:03:00,1.14155,1.14165,1.1415,1.14157,436099997.0
2006-11-22 20:04:00,1.14162,1.14165,1.14151,1.14151,165200000.0
2006-11-22 20:05:00,1.14151,1.14165,1.14148,1.14148,124200001.0
2006-11-22 20:06:00,1.14148,1.14157,1.14146,1.14153,99699998.0
2006-11-22 20:07:00,1.14147,1.1415,1.14134,1.1414,294599999.0
2006-11-22 20:08:00,1.1414,1.14146,1.14136,1.14137,364700001.0
2006-11-22 20:09:00,1.14121,1.14134,1.14121,1.14131,188099998.0
2006-11-22 20:10:00,1.14131,1.14142,1.14128,1.1414,114699999.0
2006-11-22 20:11:00,1.14113,1.14131,1.14107,1.1413,339900001.0
2006-11-22 20:12:00,1.14137,1.14138,1.14126,1.1413,569400004.0
2006-11-22 20:13:00,1.14126,1.14126,1.14096,1.14096,98500000.0
2006-11-22 20:14:00,1.14097,1.14125,1.14097,1.14125,133199998.0
2006-11-22 20:15:00,1.14137,1.14148,1.14133,1.14135,532400003.0
2006-11-22 20:16:00,1.14131,1.14135,1.14109,1.14109,554899999.0
2006-11-22 20:17:00,1.14107,1.14122,1.14103,1.14122,367800002.0
2006-11-22 20:18:00,1.14129,1.14137,1.14127,1.14133,168000003.0
2006-11-22 20:19:00,1.14123,1.14123,1.14102,1.14112,77600000.0
2006-11-22 20:20:00,1.14112,1.14114,1.14105,1.1411,348800005.0
2006-11-22 20:21:00,1.1411,1.14119,1.14104,1.14116,364100001.0
2006-11-22 20:22:00,1.14117,1.14117,1.141,1.14108,526200003.0
2006-11-22 20:23:00,1.14114,1.1412,1.14108,1.1411,536699999.0
2006-11-22 20:24:00,1.1411,1.1411,1.14105,1.14105,443000003.0
2006-11-22 20:25:00,1.14109,1.14109,1.14096,1.14102,106200000.0
2006-11-22 20:26:00,1.14102,1.14102,1.14093,1.14093,188200001.0
2006-11-22 20:27:00,1.14094,1.14117,1.14094,1.14099,171599999.0
2006-11-22 20:28:00,1.14105,1.14114,1.141,1.14108,689500004.0
2006-11-22 20:29:00,1.14105,1.1411,1.141,1.14105,519099997.0
2006-11-22 20:30:00,1.14103,1.1411,1.141,1.14103,262400005.0
2006-11-22 20:31:00,1.14106,1.14118,1.14106,1.14113,405500005.0
2006-11-22 20:32:00,1.14115,1.1412,1.1411,1.14112,242599998.0
2006-11-22 20:33:00,1.14115,1.14125,1.14115,1.14117,184299998.0
2006-11-22 20:34:00,1.14115,1.14123,1.14114,1.14115,245100002.0
2006-11-22 20:35:00,1.14111,1.14111,1.14097,1.14108,99500000.0
2006-11-22 20:36:00,1.1411,1.14113,1.141,1.1411,366800001.0
2006-11-22 20:37:00,1.1411,1.1411,1.14103,1.14105,236399999.0
2006-11-22 20:38:00,1.14105,1.1411,1.14102,1.1411,282700002.0
2006-11-22 20:39:00,1.1411,1.14115,1.14105,1.14115,407200004.0
2006-11-22 20:40:00,1.14115,1.14118,1.14102,1.14105,337099998.0
2006-11-22 20:41:00,1.1411,1.1411,1.14102,1.1411,383300000.0
2006-11-22 20:42:00,1.14108,1.14108,1.14098,1.14099,427390002.0
2006-11-22 20:43:00,1.14102,1.14116,1.14102,1.14115,176100000.0
2006-11-22 20:44:00,1.1412,1.14128,1.14113,1.14122,35100000.0
2006-11-22 20:45:00,1.14122,1.14122,1.14112,1.14113,157400000.0
2006-11-22 20:46:00,1.14115,1.14125,1.14115,1.14125,209899998.0
2006-11-22 20:47:00,1.14125,1.14125,1.1412,1.14122,279500001.0
2006-11-22 20:48:00,1.14127,1.14133,1.14125,1.14133,59200002.0
2006-11-22 20:49:00,1.14135,1.14138,1.14125,1.14135,525999997.0
2006-11-22 20:50:00,1.14128,1.14128,1.14121,1.14121,122199999.0
2006-11-22 20:51:00,1.14123,1.14123,1.14115,1.14123,169600000.0
2006-11-22 20:52:00,1.14125,1.14125,1.14117,1.14117,74400001.0
2006-11-22 20:53:00,1.1411,1.1412,1.14095,1.14095,210600003.0
2006-11-22 20:54:00,1.141,1.14105,1.1409,1.14095,431699999.0
2006-11-22 20:55:00,1.14102,1.14102,1.1409,1.14091,128700003.0
2006-11-22 20:56:00,1.1409,1.14092,1.14082,1.14092,682600000.0
2006-11-22 20:57:00,1.14086,1.14092,1.14083,1.14092,455900001.0
2006-11-22 20:58:00,1.14093,1.14098,1.1409,1.14093,217700001.0
2006-11-22 20:59:00,1.14095,1.14098,1.14087,1.14098,284299999.0
2006-11-22 21:00:00,1.14099,1.141,1.14089,1.141,1004500001.0
2006-11-22 21:01:00,1.14097,1.14103,1.14088,1.14098,533700000.0
2006-11-22 21:02:00,1.14095,1.14097,1.14089,1.1409,82100000.0
2006-11-22 21:03:00,1.14099,1.14099,1.14077,1.14084,451599996.0
2006-11-22 21:04:00,1.14093,1.141,1.14087,1.141,761200003.0
2006-11-22 21:05:00,1.14098,1.14099,1.1408,1.1409,758900010.0
2006-11-22 21:06:00,1.1409,1.1409,1.14056,1.14074,86999999.0
2006-11-22 21:07:00,1.1409,1.14095,1.1408,1.14082,806499999.0
2006-11-22 21:08:00,1.1408,1.14095,1.1408,1.14095,130499999.0
2006-11-22 21:09:00,1.14086,1.14093,1.1408,1.14093,119899999.0
2006-11-22 21:10:00,1.14092,1.14092,1.14077,1.14088,364600002.0
2006-11-22 21:11:00,1.14089,1.14089,1.14076,1.14076,368900002.0
2006-11-22 21:12:00,1.14078,1.14078,1.14067,1.14067,403199997.0
2006-11-22 21:13:00,1.14073,1.14079,1.14069,1.14069,534700001.0
2006-11-22 21:14:00,1.14076,1.14079,1.14071,1.14077,254500002.0
2006-11-22 21:15:00,1.1405,1.14072,1.14044,1.14072,111200001.0
2006-11-22 21:16:00,1.14072,1.14078,1.1407,1.1407,142100000.0
2006-11-22 21:17:00,1.14075,1.14075,1.1407,1.14075,62200000.0
2006-11-22 21:18:00,1.14075,1.14076,1.14063,1.1407,44499999.0
2006-11-22 21:19:00,1.14065,1.1407,1.14065,1.14065,130799999.0
2006-11-22 21:20:00,1.14063,1.14068,1.14057,1.14064,77500001.0
2006-11-22 21:21:00,1.14066,1.14068,1.14057,1.14068,143500004.0
2006-11-22 21:22:00,1.14065,1.14065,1.14065,1.14065,103000001.0
2006-11-22 21:23:00,1.14071,1.14084,1.14071,1.14084,37200000.0
2006-11-22 21:24:00,1.14075,1.14075,1.14063,1.14063,61699999.0
2006-11-22 21:25:00,1.1407,1.14073,1.1407,1.1407,49599999.0
2006-11-22 21:26:00,1.1407,1.14072,1.1407,1.1407,152600003.0
2006-11-22 21:27:00,1.14067,1.14069,1.14061,1.14069,155900000.0
2006-11-22 21:28:00,1.14072,1.14084,1.14072,1.14083,252200000.0
2006-11-22 21:29:00,1.14086,1.14091,1.14079,1.14087,108800001.0
2006-11-22 21:30:00,1.14093,1.14093,1.14085,1.14093,70000001.0
2006-11-22 21:31:00,1.14092,1.14092,1.14083,1.14085,49400001.0
2006-11-22 21:32:00,1.14085,1.14085,1.14078,1.14085,207300001.0
2006-11-22 21:33:00,1.14075,1.14086,1.14055,1.14064,131499999.0
2006-11-22 21:34:00,1.14085,1.14089,1.14083,1.14089,121700000.0
2006-11-22 21:35:00,1.1409,1.14093,1.1409,1.1409,24400000.0
2006-11-22 21:36:00,1.14087,1.1409,1.14085,1.14085,72399999.0
2006-11-22 21:37:00,1.14097,1.14097,1.1409,1.1409,56300000.0
2006-11-22 21:38:00,1.1409,1.14095,1.1409,1.1409,90399999.0
2006-11-22 21:39:00,1.14089,1.14089,1.14082,1.14086,431200001.0
2006-11-22 21:40:00,1.14083,1.14085,1.14073,1.14079,305300003.0
2006-11-22 21:41:00,1.14083,1.14086,1.14072,1.14086,88000002.0
2006-11-22 21:42:00,1.14093,1.14099,1.14093,1.14097,93299998.0
2006-11-22 21:43:00,1.14093,1.14093,1.14077,1.14077,76100000.0
2006-11-22 21:44:00,1.14079,1.14083,1.14077,1.14083,85900000.0
2006-11-22 21:45:00,1.14084,1.14084,1.1407,1.1407,121199999.0
2006-11-22 21:46:00,1.1407,1.14075,1.14065,1.14067,225799998.0
2006-11-22 21:47:00,1.14065,1.1407,1.14065,1.14067,187100000.0
2006-11-22 21:48:00,1.14074,1.14081,1.14072,1.14072,114600002.0
2006-11-22 21:49:00,1.14065,1.14075,1.14063,1.14068,40200000.0
2006-11-22 21:50:00,1.14065,1.1407,1.14065,1.1407,71100000.0
2006-11-22 21:51:00,1.14082,1.14082,1.14056,1.14056,84600001.0
2006-11-22 21:52:00,1.14052,1.14067,1.14052,1.14067,38100001.0
2006-11-22 21:53:00,1.1407,1.1407,1.1407,1.1407,200200002.0
2006-11-22 21:54:00,1.14067,1.14068,1.14056,1.14062,93899999.0
2006-11-22 21:55:00,1.14068,1.14068,1.14062,1.14068,87000003.0
2006-11-22 21:56:00,1.14073,1.14073,1.14073,1.14073,20700001.0
2006-11-22 21:57:00,1.14067,1.14083,1.14064,1.14068,207700002.0
2006-11-22 21:58:00,1.14065,1.14078,1.14065,1.14072,71700001.0
2006-11-22 21:59:00,1.1406,1.14075,1.1406,1.1407,174300002.0
2006-11-22 22:00:00,1.1407,1.14075,1.1406,1.14063,262300004.0
2006-11-22 22:01:00,1.14059,1.14068,1.14059,1.14066,188100001.0
2006-11-22 22:02:00,1.14065,1.14075,1.14065,1.14065,305399998.0
2006-11-22 22:03:00,1.14062,1.14065,1.14053,1.14055,136399998.0
2006-11-22 22:04:00,1.14058,1.14063,1.14049,1.14052,140000001.0
2006-11-22 22:05:00,1.14053,1.14053,1.14043,1.14043,71700000.0
2006-11-22 22:06:00,1.14045,1.14056,1.14042,1.14048,152700000.0
2006-11-22 22:07:00,1.14057,1.14063,1.14048,1.14063,90400002.0
2006-11-22 22:08:00,1.14063,1.14065,1.1406,1.1406,143600000.0
2006-11-22 22:09:00,1.14055,1.14068,1.14054,1.14066,165199998.0
2006-11-22 22:10:00,1.14066,1.1407,1.14066,1.14068,93100004.0
2006-11-22 22:11:00,1.1407,1.1407,1.1407,1.1407,104299999.0
2006-11-22 22:12:00,1.1407,1.14075,1.1407,1.1407,165200002.0
2006-11-22 22:13:00,1.1407,1.14075,1.1407,1.1407,80700000.0
2006-11-22 22:14:00,1.14073,1.14073,1.14061,1.1407,124299999.0
2006-11-22 22:15:00,1.1408,1.14082,1.14075,1.14077,65300000.0
2006-11-22 22:16:00,1.14073,1.14076,1.14066,1.14076,62300000.0
2006-11-22 22:17:00,1.1407,1.14075,1.14065,1.14075,96300000.0
2006-11-22 22:18:00,1.14075,1.14075,1.1407,1.1407,36000000.0
2006-11-22 22:19:00,1.14065,1.14075,1.14065,1.1407,48099998.0
2006-11-22 22:20:00,1.1407,1.14075,1.1407,1.14075,159500003.0
2006-11-22 22:21:00,1.14073,1.14073,1.14045,1.14045,254600002.0
2006-11-22 22:22:00,1.14045,1.14055,1.14045,1.14045,137500003.0
2006-11-22 22:23:00,1.1405,1.1405,1.1405,1.1405,141100002.0
2006-11-22 22:24:00,1.1405,1.14055,1.1405,1.14055,227900003.0
2006-11-22 22:25:00,1.14051,1.14051,1.14035,1.14035,93300000.0
2006-11-22 22:26:00,1.14042,1.14051,1.14032,1.14037,223000000.0
2006-11-22 22:27:00,1.1404,1.14053,1.1404,1.14042,320700002.0
2006-11-22 22:28:00,1.14036,1.1405,1.14036,1.1405,22600000.0
2006-11-22 22:29:00,1.14031,1.14054,1.14022,1.14027,263500000.0
2006-11-22 22:30:00,1.14053,1.14053,1.14045,1.14053,44200000.0
2006-11-22 22:31:00,1.14053,1.14053,1.14039,1.14048,92999999.0
2006-11-22 22:32:00,1.14025,1.14044,1.1401,1.1402,97300000.0
2006-11-22 22:33:00,1.14043,1.14049,1.14042,1.14042,145200002.0
2006-11-22 22:34:00,1.14035,1.14045,1.14035,1.1404,336199997.0
2006-11-22 22:35:00,1.14045,1.14045,1.1404,1.1404,163100003.0
2006-11-22 22:36:00,1.14037,1.14037,1.14026,1.14032,110600002.0
2006-11-22 22:37:00,1.14035,1.1404,1.1403,1.1403,177300003.0
2006-11-22 22:38:00,1.14035,1.14045,1.14035,1.1404,125300001.0
2006-11-22 22:39:00,1.14045,1.14045,1.14035,1.14035,111800002.0
2006-11-22 22:40:00,1.1404,1.1404,1.14025,1.14025,36200000.0
2006-11-22 22:41:00,1.14027,1.14031,1.14024,1.14027,60900000.0
2006-11-22 22:42:00,1.14018,1.1404,1.14017,1.14018,37200000.0
2006-11-22 22:43:00,1.14033,1.14044,1.14027,1.14032,288000001.0
2006-11-22 22:44:00,1.14026,1.14029,1.14015,1.14015,58400000.0
2006-11-22 22:45:00,1.14033,1.14041,1.14017,1.14017,97800002.0
2006-11-22 22:46:00,1.14025,1.1403,1.14016,1.1403,59100001.0
2006-11-22 22:47:00,1.14025,1.14025,1.1402,1.1402,34300000.0
2006-11-22 22:48:00,1.1403,1.1403,1.14025,1.14025,118099998.0
2006-11-22 22:49:00,1.14026,1.14026,1.13999,1.13999,57500000.0
2006-11-22 22:50:00,1.13999,1.14002,1.13987,1.13987,12800000.0
2006-11-22 22:51:00,1.13998,1.14,1.13988,1.13988,83900001.0
2006-11-22 22:52:00,1.13985,1.13997,1.13982,1.13982,104300001.0
2006-11-22 22:53:00,1.1399,1.14005,1.1399,1.13996,64100001.0
2006-11-22 22:54:00,1.13998,1.14007,1.13998,1.14004,132600000.0
2006-11-22 22:55:00,1.14012,1.14028,1.14012,1.14023,305300001.0
2006-11-22 22:56:00,1.14025,1.14025,1.1402,1.1402,83500002.0
2006-11-22 22:57:00,1.14018,1.1402,1.14012,1.14012,158000002.0
2006-11-22 22:58:00,1.14007,1.14017,1.13993,1.14017,45700001.0
2006-11-22 22:59:00,1.1402,1.14025,1.14,1.14007,73300001.0
2006-11-22 23:00:00,1.13978,1.14047,1.13978,1.14009,119600002.0
2006-11-22 23:01:00,1.14027,1.14029,1.1402,1.1402,56800000.0
2006-11-22 23:02:00,1.14023,1.14027,1.1402,1.14022,45400000.0
2006-11-22 23:03:00,1.14021,1.14021,1.14014,1.14014,4000000.0
2006-11-22 23:04:00,1.14012,1.14017,1.14012,1.14017,33000000.0
2006-11-22 23:05:00,1.1402,1.1402,1.14013,1.14015,66600000.0
2006-11-22 23:06:00,1.14023,1.14033,1.14013,1.14013,106999999.0
2006-11-22 23:07:00,1.14017,1.1404,1.14017,1.1403,139199997.0
2006-11-22 23:08:00,1.14028,1.14029,1.14019,1.14029,131800001.0
2006-11-22 23:09:00,1.14033,1.14037,1.14029,1.14037,94200003.0
2006-11-22 23:10:00,1.14016,1.1402,1.14013,1.14013,48800000.0
2006-11-22 23:11:00,1.14014,1.1402,1.14001,1.14001,88899999.0
2006-11-22 23:12:00,1.14018,1.14021,1.1401,1.14014,71200000.0
2006-11-22 23:13:00,1.1401,1.14015,1.14005,1.14015,101499998.0
2006-11-22 23:14:00,1.14005,1.14018,1.14005,1.14018,113600000.0
2006-11-22 23:15:00,1.14015,1.14015,1.13999,1.14008,74700001.0
2006-11-22 23:16:00,1.13995,1.13999,1.13981,1.1399,58999999.0
2006-11-22 23:17:00,1.14008,1.14015,1.14005,1.14005,96600001.0
2006-11-22 23:18:00,1.14013,1.14017,1.14011,1.14011,95299999.0
2006-11-22 23:19:00,1.14018,1.14019,1.14012,1.14013,39100000.0
2006-11-22 23:20:00,1.14014,1.14014,1.14011,1.14011,4800000.0
2006-11-22 23:21:00,1.14024,1.14031,1.14024,1.14031,33500001.0
2006-11-22 23:22:00,1.14029,1.14037,1.14019,1.14037,137899998.0
2006-11-22 23:23:00,1.14035,1.14051,1.14035,1.1404,71200000.0
2006-11-22 23:24:00,1.14043,1.14047,1.14043,1.14047,21500001.0
2006-11-22 23:25:00,1.14059,1.14068,1.14041,1.14062,104299999.0
2006-11-22 23:26:00,1.14054,1.14069,1.1405,1.14052,118900000.0
2006-11-22 23:27:00,1.1405,1.14059,1.14045,1.14059,65900001.0
2006-11-22 23:28:00,1.14058,1.14058,1.1404,1.14046,70400000.0
2006-11-22 23:29:00,1.14043,1.14049,1.14043,1.14043,40400001.0
2006-11-22 23:30:00,1.14054,1.14063,1.14054,1.14058,17000000.0
2006-11-22 23:31:00,1.14058,1.14059,1.14051,1.14059,79700002.0
2006-11-22 23:32:00,1.14066,1.14075,1.14061,1.14071,88199997.0
2006-11-22 23:33:00,1.14068,1.14082,1.14068,1.14082,64199999.0
2006-11-22 23:34:00,1.14082,1.14086,1.14069,1.14073,105599998.0
2006-11-22 23:35:00,1.14073,1.14087,1.14073,1.14073,54300000.0
2006-11-22 23:36:00,1.14061,1.14064,1.14061,1.14064,16000000.0
2006-11-22 23:37:00,1.14051,1.14054,1.14051,1.14054,21700000.0
2006-11-22 23:38:00,1.14044,1.14059,1.14044,1.14047,82300000.0
2006-11-22 23:39:00,1.14047,1.1405,1.14047,1.1405,34600000.0
2006-11-22 23:40:00,1.14051,1.14051,1.14051,1.14051,10400000.0
2006-11-22 23:41:00,1.14057,1.14057,1.14045,1.14045,99300001.0
2006-11-22 23:42:00,1.1405,1.14055,1.14043,1.1405,113600001.0
2006-11-22 23:43:00,1.14055,1.14071,1.14055,1.14068,56600001.0
2006-11-22 23:44:00,1.14075,1.14099,1.14075,1.14095,126500000.0
2006-11-22 23:45:00,1.14103,1.14103,1.14084,1.14096,32400000.0
2006-11-22 23:46:00,1.14095,1.14095,1.14095,1.14095,1600000.0
2006-11-22 23:47:00,1.14102,1.14107,1.14098,1.14105,68599999.0
2006-11-22 23:48:00,1.14108,1.14108,1.14095,1.14095,107799996.0
2006-11-22 23:49:00,1.14097,1.14108,1.14095,1.14097,141200000.0
2006-11-22 23:50:00,1.14101,1.14107,1.14096,1.14106,143000001.0
2006-11-22 23:51:00,1.14097,1.14114,1.14097,1.14103,95699999.0
2006-11-22 23:52:00,1.14102,1.1411,1.14102,1.14105,15800000.0
2006-11-22 23:53:00,1.14108,1.14115,1.14105,1.1411,105100000.0
2006-11-22 23:54:00,1.1411,1.1411,1.1411,1.1411,10300000.0
2006-11-22 23:55:00,1.14104,1.14124,1.14103,1.14124,134300001.0
2006-11-22 23:56:00,1.14112,1.1412,1.14112,1.14115,135500000.0
2006-11-22 23:57:00,1.14123,1.14126,1.14117,1.14117,119700000.0
2006-11-22 23:58:00,1.14115,1.14125,1.14112,1.14123,49500001.0
2006-11-22 23:59:00,1.14111,1.14112,1.14111,1.14112,7200000.0
2006-11-23 00:00:00,1.1411,1.14119,1.1411,1.14111,88500000.0
2006-11-23 00:01:00,1.14106,1.1411,1.14099,1.1411,113800000.0
2006-11-23 00:02:00,1.14113,1.14123,1.1411,1.14123,36400000.0
2006-11-23 00:03:00,1.14117,1.14131,1.14116,1.14122,102200000.0
2006-11-23 00:04:00,1.14125,1.14128,1.14115,1.1412,71300000.0
2006-11-23 00:05:00,1.14117,1.14127,1.14117,1.14127,39599999.0
2006-11-23 00:06:00,1.1412,1.14122,1.14118,1.14118,45800001.0
2006-11-23 00:07:00,1.14116,1.14116,1.14109,1.14109,72399997.0
2006-11-23 00:08:00,1.14114,1.14122,1.14112,1.14122,77200003.0
2006-11-23 00:09:00,1.1412,1.14125,1.14115,1.14125,154399996.0
2006-11-23 00:10:00,1.14138,1.14154,1.14138,1.14154,23300000.0
2006-11-23 00:11:00,1.14162,1.14163,1.14152,1.14158,84300001.0
2006-11-23 00:12:00,1.14155,1.14165,1.14155,1.1416,43200000.0
2006-11-23 00:13:00,1.14158,1.14158,1.14154,1.14157,44300000.0
2006-11-23 00:14:00,1.14149,1.14162,1.14149,1.14159,101000001.0
2006-11-23 00:15:00,1.14168,1.14169,1.14156,1.14166,94499998.0
2006-11-23 00:16:00,1.14173,1.14187,1.14173,1.14187,48000001.0
2006-11-23 00:17:00,1.14202,1.14213,1.14202,1.14213,14000000.0
2006-11-23 00:18:00,1.14218,1.14225,1.14213,1.14213,56900000.0
2006-11-23 00:19:00,1.1421,1.14215,1.14205,1.14215,124999998.0
2006-11-23 00:20:00,1.14203,1.14203,1.14187,1.14203,28700000.0
2006-11-23 00:21:00,1.14207,1.14207,1.14192,1.142,94100003.0
2006-11-23 00:22:00,1.1421,1.14212,1.14206,1.14209,61699999.0
2006-11-23 00:23:00,1.14213,1.14232,1.14212,1.14232,149599999.0
2006-11-23 00:24:00,1.14235,1.14235,1.14225,1.1423,103000000.0
2006-11-23 00:25:00,1.14227,1.14235,1.14223,1.1423,43500000.0
2006-11-23 00:26:00,1.1423,1.1423,1.14225,1.14225,20900000.0
2006-11-23 00:27:00,1.14227,1.14227,1.14212,1.14212,64600001.0
2006-11-23 00:28:00,1.14207,1.14207,1.14194,1.14194,32900000.0
2006-11-23 00:29:00,1.14187,1.14194,1.14177,1.14177,98099999.0
2006-11-23 00:30:00,1.14175,1.14182,1.14175,1.14182,67199999.0
2006-11-23 00:31:00,1.14188,1.14211,1.14181,1.14211,19300000.0
2006-11-23 00:32:00,1.14218,1.14218,1.1421,1.14217,133799999.0
2006-11-23 00:33:00,1.14219,1.14226,1.14215,1.14215,153299998.0
2006-11-23 00:34:00,1.14226,1.14235,1.14215,1.14235,99400000.0
2006-11-23 00:35:00,1.14225,1.14225,1.14215,1.14218,80400001.0
2006-11-23 00:36:00,1.14215,1.14228,1.14213,1.14213,58800000.0
2006-11-23 00:37:00,1.14218,1.14225,1.14218,1.14225,20700000.0
2006-11-23 00:38:00,1.14215,1.1422,1.14212,1.14217,91099999.0
2006-11-23 00:39:00,1.14215,1.14215,1.14213,1.14213,54200000.0
2006-11-23 00:40:00,1.14217,1.14223,1.14217,1.1422,100000004.0
2006-11-23 00:41:00,1.1422,1.14225,1.1422,1.14225,27200000.0
2006-11-23 00:42:00,1.14225,1.14225,1.1422,1.1422,12000000.0
2006-11-23 00:43:00,1.14217,1.14217,1.14203,1.14215,178199999.0
2006-11-23 00:44:00,1.14206,1.14212,1.14201,1.14201,76399999.0
2006-11-23 00:45:00,1.14202,1.1421,1.14197,1.14202,89099998.0
2006-11-23 00:46:00,1.14191,1.14203,1.14186,1.14203,74400001.0
2006-11-23 00:47:00,1.14207,1.14207,1.14192,1.14193,90000000.0
2006-11-23 00:48:00,1.1419,1.1419,1.14183,1.14188,23400000.0
2006-11-23 00:49:00,1.14178,1.14178,1.14165,1.14165,148800002.0
2006-11-23 00:50:00,1.14195,1.14207,1.14178,1.142,138000003.0
2006-11-23 00:51:00,1.14175,1.14186,1.14175,1.1418,41500001.0
2006-11-23 00:52:00,1.14188,1.14188,1.14181,1.14182,196000002.0
2006-11-23 00:53:00,1.14198,1.14204,1.14167,1.14169,56099999.0
2006-11-23 00:54:00,1.14183,1.14183,1.1417,1.14172,152599999.0
2006-11-23 00:55:00,1.14155,1.14184,1.14155,1.14176,76900002.0
2006-11-23 00:56:00,1.1417,1.14182,1.14169,1.14182,55200000.0
2006-11-23 00:57:00,1.14188,1.14199,1.14179,1.14199,103399998.0
2006-11-23 00:58:00,1.14195,1.142,1.14195,1.142,30800000.0
2006-11-23 00:59:00,1.14197,1.14204,1.14161,1.14193,134099999.0
2006-11-23 01:00:00,1.142,1.14208,1.142,1.14208,131800000.0
2006-11-23 01:01:00,1.14205,1.14205,1.14195,1.142,46900000.0
2006-11-23 01:02:00,1.14198,1.142,1.14191,1.14192,78599999.0
2006-11-23 01:03:00,1.14195,1.14195,1.14182,1.14195,114200003.0
2006-11-23 01:04:00,1.14192,1.14203,1.14189,1.14199,127099999.0
2006-11-23 01:05:00,1.14202,1.14202,1.1418,1.1419,120799999.0
2006-11-23 01:06:00,1.14187,1.14196,1.14187,1.1419,69699999.0
2006-11-23 01:07:00,1.14194,1.14196,1.14194,1.14196,30300001.0
2006-11-23 01:08:00,1.142,1.14205,1.14194,1.14198,93500000.0
2006-11-23 01:09:00,1.14193,1.14202,1.14193,1.14199,75000000.0
2006-11-23 01:10:00,1.14188,1.14195,1.14174,1.14192,63600000.0
2006-11-23 01:11:00,1.142,1.142,1.142,1.142,31100000.0
2006-11-23 01:12:00,1.142,1.142,1.142,1.142,28000000.0
2006-11-23 01:13:00,1.142,1.142,1.142,1.142,30299999.0
2006-11-23 01:14:00,1.14195,1.14195,1.14195,1.14195,33800000.0
2006-11-23 01:15:00,1.1419,1.1419,1.14185,1.14185,27300000.0
2006-11-23 01:16:00,1.14192,1.14205,1.14192,1.14202,62200000.0
2006-11-23 01:17:00,1.14205,1.1421,1.1417,1.14186,195300001.0
2006-11-23 01:18:00,1.14199,1.14214,1.14199,1.14214,156199999.0
2006-11-23 01:19:00,1.14196,1.14216,1.14186,1.14204,61100000.0
2006-11-23 01:20:00,1.14185,1.14218,1.14185,1.14206,75100003.0
2006-11-23 01:21:00,1.14207,1.14207,1.14197,1.14197,67799998.0
2006-11-23 01:22:00,1.14192,1.14206,1.14187,1.14206,89000000.0
2006-11-23 01:23:00,1.14207,1.14212,1.142,1.14205,80500001.0
2006-11-23 01:24:00,1.14188,1.14205,1.14175,1.14191,162000001.0
2006-11-23 01:25:00,1.14196,1.14209,1.14187,1.14209,100600000.0
2006-11-23 01:26:00,1.1421,1.1421,1.1421,1.1421,15100000.0
2006-11-23 01:27:00,1.14208,1.14208,1.14195,1.14197,134000002.0
2006-11-23 01:28:00,1.14198,1.14203,1.14191,1.14197,133699999.0
2006-11-23 01:29:00,1.14205,1.14205,1.14193,1.142,74699999.0
2006-11-23 01:30:00,1.14148,1.14204,1.14147,1.14187,100800001.0
2006-11-23 01:31:00,1.14195,1.14198,1.14184,1.14196,42300001.0
2006-11-23 01:32:00,1.142,1.14205,1.142,1.14205,1500000.0
2006-11-23 01:33:00,1.142,1.142,1.14198,1.14198,68800001.0
2006-11-23 01:34:00,1.142,1.142,1.14195,1.14195,23900000.0
2006-11-23 01:35:00,1.14203,1.14203,1.14191,1.14197,99799999.0
2006-11-23 01:36:00,1.14205,1.14205,1.14195,1.142,39000001.0
2006-11-23 01:37:00,1.14193,1.142,1.14193,1.142,21500001.0
2006-11-23 01:38:00,1.14163,1.14208,1.14163,1.14205,106100001.0
2006-11-23 01:39:00,1.14198,1.14205,1.14197,1.14205,22100000.0
2006-11-23 01:40:00,1.1419,1.14203,1.1419,1.14203,43500000.0
2006-11-23 01:41:00,1.14205,1.14205,1.14202,1.14202,4200000.0
2006-11-23 01:42:00,1.14193,1.14197,1.14185,1.14185,34100000.0
2006-11-23 01:43:00,1.14194,1.14205,1.14194,1.14198,28400000.0
2006-11-23 01:44:00,1.14197,1.142,1.14195,1.142,65000002.0
2006-11-23 01:45:00,1.14196,1.14201,1.14188,1.142,92500002.0
2006-11-23 01:46:00,1.14175,1.14202,1.14175,1.14188,72900001.0
2006-11-23 01:47:00,1.14203,1.14203,1.14203,1.14203,30299999.0
2006-11-23 01:48:00,1.14205,1.14205,1.14197,1.142,84900001.0
2006-11-23 01:49:00,1.14202,1.14202,1.14184,1.14184,55799999.0
2006-11-23 01:50:00,1.14184,1.14198,1.14184,1.14198,35299999.0
2006-11-23 01:51:00,1.14202,1.14202,1.14195,1.14195,55300001.0
2006-11-23 01:52:00,1.142,1.14205,1.14195,1.14205,115600002.0
2006-11-23 01:53:00,1.14212,1.14212,1.14195,1.14208,113199999.0
2006-11-23 01:54:00,1.142,1.142,1.14195,1.142,39100000.0
2006-11-23 01:55:00,1.14202,1.14202,1.1418,1.14185,132999997.0
2006-11-23 01:56:00,1.142,1.142,1.142,1.142,24700000.0
2006-11-23 01:57:00,1.14205,1.14205,1.14193,1.14195,121100001.0
2006-11-23 01:58:00,1.14197,1.14197,1.14187,1.14193,120200002.0
2006-11-23 01:59:00,1.14191,1.14194,1.14191,1.14194,14500000.0
2006-11-23 02:00:00,1.14195,1.14201,1.1419,1.1419,90800001.0
2006-11-23 02:01:00,1.14203,1.14203,1.14203,1.14203,17900000.0
2006-11-23 02:02:00,1.142,1.142,1.142,1.142,18800000.0
2006-11-23 02:03:00,1.14198,1.14205,1.1419,1.14202,63190000.0
2006-11-23 02:04:00,1.142,1.142,1.14197,1.14197,124000000.0
2006-11-23 02:05:00,1.14205,1.14205,1.14192,1.142,133699998.0
2006-11-23 02:06:00,1.14188,1.14203,1.14188,1.14203,51500001.0
2006-11-23 02:07:00,1.14205,1.14205,1.14193,1.14195,51100000.0
2006-11-23 02:08:00,1.14197,1.14197,1.14185,1.14185,179100002.0
2006-11-23 02:09:00,1.14194,1.14194,1.14191,1.14191,39200000.0
2006-11-23 02:10:00,1.14198,1.14208,1.14198,1.142,83599997.0
2006-11-23 02:11:00,1.14183,1.14205,1.14178,1.142,113800002.0
2006-11-23 02:12:00,1.14198,1.14198,1.14198,1.14198,26500000.0
2006-11-23 02:13:00,1.142,1.142,1.142,1.142,12000000.0
2006-11-23 02:14:00,1.142,1.142,1.142,1.142,37900001.0
2006-11-23 02:15:00,1.14205,1.14205,1.14195,1.14205,138200000.0
2006-11-23 02:16:00,1.142,1.142,1.142,1.142,19100000.0
2006-11-23 02:17:00,1.14205,1.14205,1.14202,1.14202,32400000.0
2006-11-23 02:18:00,1.14195,1.14195,1.14195,1.14195,9700000.0
2006-11-23 02:19:00,1.14187,1.14189,1.14165,1.14165,155999998.0
2006-11-23 02:20:00,1.14155,1.14173,1.14155,1.14167,108799998.0
2006-11-23 02:21:00,1.14155,1.1416,1.14155,1.1416,26800001.0
2006-11-23 02:22:00,1.1416,1.14165,1.14155,1.14165,94600001.0
2006-11-23 02:23:00,1.14158,1.14165,1.1415,1.14165,34300000.0
2006-11-23 02:24:00,1.14145,1.14145,1.14109,1.14112,42700000.0
2006-11-23 02:25:00,1.14105,1.14112,1.14105,1.14112,66599999.0
2006-11-23 02:26:00,1.14103,1.1411,1.14096,1.14109,121600001.0
2006-11-23 02:27:00,1.14106,1.14106,1.14096,1.14096,8000000.0
2006-11-23 02:28:00,1.14102,1.14106,1.14102,1.14106,25200000.0
2006-11-23 02:29:00,1.14105,1.14115,1.14102,1.1411,210100001.0
2006-11-23 02:30:00,1.14109,1.14117,1.14085,1.14085,83999999.0
2006-11-23 02:31:00,1.14108,1.14131,1.14107,1.14131,10500000.0
2006-11-23 02:32:00,1.1413,1.1413,1.1412,1.1412,124999999.0
2006-11-23 02:33:00,1.14142,1.14142,1.14128,1.14137,79800000.0
2006-11-23 02:34:00,1.14138,1.1414,1.14135,1.1414,58700000.0
2006-11-23 02:35:00,1.14142,1.14142,1.14128,1.14128,9100000.0
2006-11-23 02:36:00,1.14132,1.14137,1.14132,1.14137,45299999.0
2006-11-23 02:37:00,1.1414,1.1414,1.14104,1.14111,80100002.0
2006-11-23 02:38:00,1.14133,1.14138,1.14126,1.14138,36700000.0
2006-11-23 02:39:00,1.14139,1.14139,1.1413,1.14138,72300002.0
2006-11-23 02:40:00,1.14135,1.14149,1.14135,1.14148,105200002.0
2006-11-23 02:41:00,1.14144,1.14144,1.14141,1.14141,8200000.0
2006-11-23 02:42:00,1.1415,1.14155,1.1415,1.14155,6400000.0
2006-11-23 02:43:00,1.14155,1.14155,1.1415,1.1415,133900000.0
2006-11-23 02:44:00,1.14154,1.14154,1.14151,1.14151,40600001.0
2006-11-23 02:45:00,1.14133,1.14157,1.1412,1.14145,157099998.0
2006-11-23 02:46:00,1.14149,1.14149,1.1414,1.14148,37700001.0
2006-11-23 02:47:00,1.14138,1.14138,1.14135,1.14135,31800000.0
2006-11-23 02:48:00,1.14142,1.14145,1.14135,1.1414,80200000.0
2006-11-23 02:49:00,1.14145,1.14145,1.1414,1.1414,3200000.0
2006-11-23 02:50:00,1.14123,1.14155,1.14112,1.14155,52400000.0
2006-11-23 02:51:00,1.14135,1.14143,1.14129,1.14129,4000000.0
2006-11-23 02:52:00,1.14137,1.14138,1.14137,1.14138,33600000.0
2006-11-23 02:53:00,1.14139,1.14153,1.14139,1.14146,66500000.0
2006-11-23 02:54:00,1.14143,1.14147,1.14143,1.14147,31100000.0
2006-11-23 02:55:00,1.14152,1.14152,1.14141,1.14141,11900000.0
2006-11-23 02:56:00,1.14149,1.14149,1.14146,1.14146,34000000.0
2006-11-23 02:57:00,1.14117,1.14147,1.14108,1.14147,149099998.0
2006-11-23 02:58:00,1.14146,1.14146,1.14139,1.14139,24900000.0
2006-11-23 02:59:00,1.14148,1.14155,1.14141,1.14145,74100001.0
2006-11-23 03:00:00,1.1415,1.14155,1.1414,1.14155,17600000.0
2006-11-23 03:01:00,1.1415,1.1415,1.1415,1.1415,52900002.0
2006-11-23 03:02:00,1.14155,1.14163,1.14144,1.14163,56100000.0
2006-11-23 03:03:00,1.1416,1.1416,1.14146,1.14151,60700001.0
2006-11-23 03:04:00,1.14159,1.14164,1.14118,1.14118,67200000.0
2006-11-23 03:05:00,1.14145,1.14158,1.14145,1.14152,71200000.0
2006-11-23 03:06:00,1.14152,1.14153,1.14149,1.14153,37500000.0
2006-11-23 03:07:00,1.14148,1.14155,1.14148,1.14152,51400000.0
2006-11-23 03:08:00,1.14158,1.14161,1.1415,1.14161,57000000.0
2006-11-23 03:09:00,1.14169,1.14173,1.1416,1.14162,45699999.0
2006-11-23 03:10:00,1.14158,1.14158,1.14158,1.14158,100000.0
2006-11-23 03:11:00,1.14174,1.1418,1.14172,1.1418,119499999.0
2006-11-23 03:12:00,1.14182,1.14189,1.1417,1.1418,184700000.0
2006-11-23 03:13:00,1.14185,1.14185,1.14165,1.14178,146500004.0
2006-11-23 03:14:00,1.1418,1.14185,1.14175,1.14175,83000001.0
2006-11-23 03:15:00,1.14171,1.14178,1.14161,1.14176,71999999.0
2006-11-23 03:16:00,1.1418,1.14188,1.1418,1.14188,6400000.0
2006-11-23 03:17:00,1.14181,1.14184,1.14169,1.14174,64399998.0
2006-11-23 03:18:00,1.14185,1.14185,1.14172,1.14183,94500000.0
2006-11-23 03:19:00,1.14175,1.1418,1.14175,1.1418,55599999.0
2006-11-23 03:20:00,1.14178,1.14178,1.14171,1.14177,157000002.0
2006-11-23 03:21:00,1.14182,1.14185,1.14175,1.14185,65300000.0
2006-11-23 03:22:00,1.14177,1.14184,1.14157,1.14177,119600000.0
2006-11-23 03:23:00,1.14173,1.14187,1.14173,1.14173,71100001.0
2006-11-23 03:24:00,1.14187,1.14191,1.14148,1.14157,76299999.0
2006-11-23 03:25:00,1.14173,1.14179,1.14171,1.14175,148699998.0
2006-11-23 03:26:00,1.14165,1.14185,1.14147,1.14147,111500002.0
2006-11-23 03:27:00,1.14172,1.14176,1.14172,1.14176,22400000.0
2006-11-23 03:28:00,1.14177,1.14177,1.14173,1.14173,50200002.0
2006-11-23 03:29:00,1.14173,1.1418,1.14168,1.14173,120300003.0
2006-11-23 03:30:00,1.14176,1.14182,1.14167,1.14167,91900001.0
2006-11-23 03:31:00,1.14165,1.14177,1.14165,1.14177,52499999.0
2006-11-23 03:32:00,1.1418,1.1418,1.1418,1.1418,8900000.0
2006-11-23 03:33:00,1.14182,1.14183,1.14145,1.14171,226500002.0
2006-11-23 03:34:00,1.14181,1.14186,1.14167,1.14183,90800000.0
2006-11-23 03:35:00,1.14175,1.1418,1.14175,1.1418,67199998.0
2006-11-23 03:36:00,1.14178,1.14197,1.14176,1.14184,218000002.0
2006-11-23 03:37:00,1.1418,1.1418,1.1418,1.1418,6400000.0
2006-11-23 03:38:00,1.14179,1.14191,1.14179,1.14191,19900000.0
2006-11-23 03:39:00,1.1419,1.14194,1.14183,1.14183,146400000.0
2006-11-23 03:40:00,1.14176,1.14192,1.14176,1.14188,52200000.0
2006-11-23 03:41:00,1.14192,1.14194,1.14156,1.14173,100499999.0
2006-11-23 03:42:00,1.14185,1.1419,1.14185,1.1419,23100000.0
2006-11-23 03:43:00,1.14195,1.14195,1.14182,1.14182,146800001.0
2006-11-23 03:44:00,1.14182,1.14182,1.1417,1.1417,86600003.0
2006-11-23 03:45:00,1.14162,1.1417,1.14144,1.1415,79700001.0
2006-11-23 03:46:00,1.14182,1.14191,1.14182,1.14191,9500000.0
2006-11-23 03:47:00,1.14203,1.14203,1.14195,1.142,151399999.0
2006-11-23 03:48:00,1.14181,1.14203,1.14179,1.14179,72900001.0
2006-11-23 03:49:00,1.14196,1.14196,1.14185,1.14185,69600000.0
2006-11-23 03:50:00,1.14189,1.14201,1.14189,1.14201,57500002.0
2006-11-23 03:51:00,1.14164,1.14191,1.14164,1.14186,64400002.0
2006-11-23 03:52:00,1.14198,1.14198,1.14173,1.1418,24000000.0
2006-11-23 03:53:00,1.14185,1.14185,1.14175,1.14185,89400000.0
2006-11-23 03:54:00,1.1418,1.1418,1.14175,1.1418,140799999.0
2006-11-23 03:55:00,1.1418,1.1418,1.1418,1.1418,9600000.0
2006-11-23 03:56:00,1.14172,1.14185,1.14172,1.14175,52700000.0
2006-11-23 03:57:00,1.1418,1.1418,1.1418,1.1418,9000000.0
2006-11-23 03:58:00,1.1417,1.14185,1.1417,1.14185,68600000.0
2006-11-23 03:59:00,1.14183,1.14183,1.14172,1.14172,27800000.0
2006-11-23 04:00:00,1.14166,1.14181,1.14145,1.14157,156399997.0
2006-11-23 04:01:00,1.14176,1.14179,1.14164,1.14164,104900002.0
2006-11-23 04:02:00,1.14171,1.14185,1.14156,1.14168,77200001.0
2006-11-23 04:03:00,1.14165,1.14165,1.14165,1.14165,42200001.0
2006-11-23 04:04:00,1.14187,1.14189,1.14153,1.14159,67900000.0
2006-11-23 04:05:00,1.14179,1.14179,1.14176,1.14176,33700000.0
2006-11-23 04:06:00,1.14162,1.14177,1.14152,1.14177,70900000.0
2006-11-23 04:07:00,1.14175,1.14175,1.14148,1.14148,155700000.0
2006-11-23 04:08:00,1.14164,1.14184,1.14164,1.14176,80500000.0
2006-11-23 04:09:00,1.14184,1.14191,1.14184,1.14191,103400002.0
2006-11-23 04:10:00,1.14192,1.14198,1.14185,1.14198,95800002.0
2006-11-23 04:11:00,1.14191,1.14194,1.14191,1.14194,35900000.0
2006-11-23 04:12:00,1.14194,1.14202,1.14191,1.14198,134700001.0
2006-11-23 04:13:00,1.1419,1.14191,1.14167,1.14177,103899998.0
2006-11-23 04:14:00,1.14198,1.14198,1.14185,1.14185,135800000.0
2006-11-23 04:15:00,1.14202,1.14204,1.14179,1.1418,120699999.0
2006-11-23 04:16:00,1.14189,1.14196,1.14189,1.14196,77700001.0
2006-11-23 04:17:00,1.14187,1.14205,1.14167,1.14172,154000004.0
2006-11-23 04:18:00,1.14173,1.14193,1.14156,1.14193,46600001.0
2006-11-23 04:19:00,1.14189,1.14192,1.14168,1.14168,29600000.0
2006-11-23 04:20:00,1.14199,1.14199,1.14196,1.14196,17000000.0
2006-11-23 04:21:00,1.14195,1.14201,1.14189,1.14191,103500000.0
2006-11-23 04:22:00,1.14185,1.14193,1.14177,1.14185,133799999.0
2006-11-23 04:23:00,1.14183,1.14186,1.14181,1.14185,18200000.0
2006-11-23 04:24:00,1.14184,1.14191,1.14179,1.14179,67600001.0
2006-11-23 04:25:00,1.14183,1.14187,1.14183,1.14187,6400000.0
2006-11-23 04:26:00,1.14185,1.14185,1.14185,1.14185,22300000.0
2006-11-23 04:27:00,1.1419,1.14198,1.1419,1.14198,46400000.0
2006-11-23 04:28:00,1.14176,1.14179,1.14176,1.14179,57400000.0
2006-11-23 04:29:00,1.14182,1.14186,1.14134,1.14134,95900000.0
2006-11-23 04:30:00,1.14176,1.14192,1.14176,1.14192,9600000.0
2006-11-23 04:31:00,1.1419,1.1419,1.14173,1.14178,53100001.0
2006-11-23 04:32:00,1.14173,1.14181,1.14172,1.14172,75100002.0
2006-11-23 04:33:00,1.14165,1.14173,1.14164,1.14173,91900000.0
2006-11-23 04:34:00,1.1417,1.14183,1.1415,1.14162,122999999.0
2006-11-23 04:35:00,1.14182,1.14182,1.1418,1.1418,18800000.0
2006-11-23 04:36:00,1.14177,1.14185,1.14177,1.14185,92400000.0
2006-11-23 04:37:00,1.1418,1.14182,1.1418,1.14182,27100000.0
2006-11-23 04:38:00,1.1418,1.14185,1.14177,1.1418,196399998.0
2006-11-23 04:39:00,1.14166,1.14172,1.14155,1.14171,171700003.0
2006-11-23 04:40:00,1.14158,1.14158,1.14144,1.14149,32700001.0
2006-11-23 04:41:00,1.14177,1.14182,1.14153,1.14163,146399997.0
2006-11-23 04:42:00,1.14172,1.14181,1.14154,1.14177,68500000.0
2006-11-23 04:43:00,1.14188,1.14188,1.1412,1.14129,98500000.0
2006-11-23 04:44:00,1.14141,1.1418,1.14141,1.14169,119699997.0
2006-11-23 04:45:00,1.14142,1.14186,1.14142,1.14184,130100000.0
2006-11-23 04:46:00,1.14178,1.14178,1.14168,1.14172,94299999.0
2006-11-23 04:47:00,1.14165,1.14176,1.14165,1.14175,97200002.0
2006-11-23 04:48:00,1.14182,1.14182,1.14172,1.14172,60099999.0
2006-11-23 04:49:00,1.14193,1.14194,1.14155,1.14155,195400002.0
2006-11-23 04:50:00,1.14148,1.1417,1.1414,1.1415,87900001.0
2006-11-23 04:51:00,1.1416,1.14172,1.14144,1.14156,126500001.0
2006-11-23 04:52:00,1.1418,1.1418,1.1417,1.14177,94000000.0
2006-11-23 04:53:00,1.14177,1.14185,1.14175,1.1418,38100000.0
2006-11-23 04:54:00,1.1419,1.142,1.14181,1.14183,187300001.0
2006-11-23 04:55:00,1.1417,1.14173,1.14162,1.14172,80700000.0
2006-11-23 04:56:00,1.14165,1.14175,1.14162,1.1417,50099999.0
2006-11-23 04:57:00,1.14207,1.14207,1.14159,1.14167,117200003.0
2006-11-23 04:58:00,1.1417,1.1417,1.1417,1.1417,27700000.0
2006-11-23 04:59:00,1.14167,1.1417,1.14162,1.14167,83000000.0
2006-11-23 05:00:00,1.1417,1.1417,1.1416,1.1416,21500001.0
2006-11-23 05:01:00,1.1417,1.1417,1.14165,1.1417,127300001.0
2006-11-23 05:02:00,1.1417,1.14177,1.14162,1.1417,73199999.0
2006-11-23 05:03:00,1.14156,1.14167,1.1415,1.14166,166999997.0
2006-11-23 05:04:00,1.14165,1.14175,1.14165,1.1417,57499999.0
2006-11-23 05:05:00,1.1417,1.14173,1.14158,1.14167,43000001.0
2006-11-23 05:06:00,1.14152,1.14152,1.14134,1.14142,99400001.0
2006-11-23 05:07:00,1.14164,1.14164,1.14135,1.14147,118000001.0
2006-11-23 05:08:00,1.14145,1.14145,1.14143,1.14143,31800000.0
2006-11-23 05:09:00,1.14143,1.14155,1.14141,1.14143,117999997.0
2006-11-23 05:10:00,1.14129,1.1414,1.14125,1.14136,196199997.0
2006-11-23 05:11:00,1.14149,1.14157,1.14136,1.14142,124000002.0
2006-11-23 05:12:00,1.14132,1.14132,1.14115,1.14128,123799999.0
2006-11-23 05:13:00,1.14123,1.14136,1.14123,1.1413,68299999.0
2006-11-23 05:14:00,1.14129,1.14129,1.14119,1.14123,18500001.0
2006-11-23 05:15:00,1.14113,1.14131,1.14113,1.14117,80700000.0
2006-11-23 05:16:00,1.14125,1.14128,1.14115,1.14115,66800000.0
2006-11-23 05:17:00,1.14123,1.14134,1.14122,1.14126,71100000.0
2006-11-23 05:18:00,1.14135,1.14154,1.14135,1.14142,71400001.0
2006-11-23 05:19:00,1.14136,1.14136,1.14124,1.14124,20100000.0
2006-11-23 05:20:00,1.14138,1.14138,1.14125,1.1413,66899999.0
2006-11-23 05:21:00,1.1413,1.1413,1.1413,1.1413,48299998.0
2006-11-23 05:22:00,1.14127,1.14127,1.14119,1.14123,16700000.0
2006-11-23 05:23:00,1.1412,1.14133,1.14118,1.14128,93800000.0
2006-11-23 05:24:00,1.1414,1.14148,1.14139,1.14148,26300001.0
2006-11-23 05:25:00,1.1415,1.1415,1.1415,1.1415,7200000.0
2006-11-23 05:26:00,1.1415,1.14155,1.14145,1.14145,5600000.0
2006-11-23 05:27:00,1.14133,1.14137,1.1412,1.14129,122799999.0
2006-11-23 05:28:00,1.14147,1.14147,1.14143,1.14143,34300000.0
2006-11-23 05:29:00,1.1414,1.1414,1.14135,1.14137,117200002.0
2006-11-23 05:30:00,1.14134,1.14138,1.14103,1.14103,122000002.0
2006-11-23 05:31:00,1.14144,1.14152,1.14141,1.14142,127100000.0
2006-11-23 05:32:00,1.14147,1.14147,1.1414,1.14147,72699999.0
2006-11-23 05:33:00,1.1414,1.1414,1.1414,1.1414,1600000.0
2006-11-23 05:34:00,1.14135,1.1414,1.14133,1.14133,103100000.0
2006-11-23 05:35:00,1.1414,1.1414,1.14138,1.14138,28800000.0
2006-11-23 05:36:00,1.1414,1.14145,1.1414,1.14145,75700000.0
2006-11-23 05:37:00,1.14131,1.14134,1.14131,1.14134,44600001.0
2006-11-23 05:38:00,1.14133,1.14147,1.1413,1.14135,52000000.0
2006-11-23 05:39:00,1.1415,1.14155,1.14145,1.14155,172099999.0
2006-11-23 05:40:00,1.14148,1.14155,1.14145,1.1415,85800001.0
2006-11-23 05:41:00,1.14151,1.14165,1.14146,1.14158,125999999.0
2006-11-23 05:42:00,1.14152,1.14152,1.14143,1.14143,16100000.0
2006-11-23 05:43:00,1.14136,1.14154,1.14136,1.14154,46500000.0
2006-11-23 05:44:00,1.14145,1.14155,1.14145,1.14148,59600000.0
2006-11-23 05:45:00,1.14133,1.14155,1.14127,1.14137,70800000.0
2006-11-23 05:46:00,1.1415,1.14155,1.1415,1.14155,26700000.0
2006-11-23 05:47:00,1.1415,1.14152,1.14142,1.1415,112400001.0
2006-11-23 05:48:00,1.14145,1.1415,1.14145,1.1415,3200000.0
2006-11-23 05:49:00,1.1415,1.14153,1.1415,1.14153,54000000.0
2006-11-23 05:50:00,1.14145,1.14153,1.14145,1.1415,81800000.0
2006-11-23 05:51:00,1.14139,1.1415,1.14139,1.14143,39100000.0
2006-11-23 05:52:00,1.14155,1.14155,1.14142,1.14142,200400003.0
2006-11-23 05:53:00,1.14148,1.14155,1.1414,1.14155,134500001.0
2006-11-23 05:54:00,1.14108,1.14161,1.14107,1.14158,119700000.0
2006-11-23 05:55:00,1.14148,1.14148,1.14139,1.14144,135399999.0
2006-11-23 05:56:00,1.14138,1.1414,1.14138,1.1414,29700000.0
2006-11-23 05:57:00,1.14135,1.1414,1.14135,1.1414,83600002.0
2006-11-23 05:58:00,1.1414,1.14145,1.14135,1.14135,97100000.0
2006-11-23 05:59:00,1.14132,1.14132,1.14128,1.14128,14300000.0
2006-11-23 06:00:00,1.14128,1.14128,1.14125,1.14128,22099999.0
2006-11-23 06:01:00,1.14098,1.14134,1.14086,1.14126,108800000.0
2006-11-23 06:02:00,1.14125,1.14135,1.1412,1.14125,73000000.0
2006-11-23 06:03:00,1.14125,1.14132,1.14121,1.14123,117500001.0
2006-11-23 06:04:00,1.14119,1.14124,1.14117,1.14123,23200000.0
2006-11-23 06:05:00,1.14135,1.14135,1.14122,1.14125,29700000.0
2006-11-23 06:06:00,1.14108,1.14126,1.14101,1.14126,48899999.0
2006-11-23 06:07:00,1.14132,1.14132,1.14118,1.14118,55499999.0
2006-11-23 06:08:00,1.1412,1.14125,1.14118,1.14122,38400000.0
2006-11-23 06:09:00,1.14122,1.14126,1.14117,1.14117,99700002.0
2006-11-23 06:10:00,1.14128,1.14128,1.1411,1.14122,88500000.0
2006-11-23 06:11:00,1.14116,1.14129,1.14116,1.14119,114800000.0
2006-11-23 06:12:00,1.14117,1.14128,1.14117,1.1412,68999999.0
2006-11-23 06:13:00,1.14121,1.14124,1.14121,1.14124,33499999.0
2006-11-23 06:14:00,1.14122,1.14128,1.14117,1.14128,95900002.0
2006-11-23 06:15:00,1.1413,1.14135,1.14122,1.14135,62100000.0
2006-11-23 06:16:00,1.14129,1.14133,1.14121,1.14125,75600001.0
2006-11-23 06:17:00,1.14122,1.14131,1.1412,1.14129,116799999.0
2006-11-23 06:18:00,1.14131,1.14135,1.14119,1.1412,155099998.0
2006-11-23 06:19:00,1.14129,1.14138,1.14127,1.14138,55200000.0
2006-11-23 06:20:00,1.14137,1.14137,1.14131,1.14131,52200000.0
2006-11-23 06:21:00,1.14129,1.14141,1.14129,1.14135,58100001.0
2006-11-23 06:22:00,1.14135,1.14141,1.14133,1.14141,94100000.0
2006-11-23 06:23:00,1.14133,1.14138,1.1413,1.14138,78600002.0
2006-11-23 06:24:00,1.14131,1.14139,1.14118,1.14136,132600001.0
2006-11-23 06:25:00,1.14131,1.14131,1.14111,1.14111,36800002.0
2006-11-23 06:26:00,1.14129,1.14142,1.14128,1.14132,74000002.0
2006-11-23 06:27:00,1.14136,1.14136,1.14122,1.14122,30400000.0
2006-11-23 06:28:00,1.14127,1.14132,1.14115,1.14117,166600000.0
2006-11-23 06:29:00,1.14122,1.14135,1.14107,1.14118,157000000.0
2006-11-23 06:30:00,1.14122,1.14122,1.14122,1.14122,800000.0
2006-11-23 06:31:00,1.14115,1.14125,1.14115,1.14115,101200002.0
2006-11-23 06:32:00,1.1411,1.1412,1.14093,1.14104,112000002.0
2006-11-23 06:33:00,1.14125,1.14128,1.14121,1.14121,88899999.0
2006-11-23 06:34:00,1.14128,1.1413,1.14127,1.1413,15400000.0
2006-11-23 06:35:00,1.14132,1.14132,1.14116,1.14122,161499997.0
2006-11-23 06:36:00,1.14122,1.14122,1.14122,1.14122,2400000.0
2006-11-23 06:37:00,1.14129,1.14129,1.14122,1.14129,209700001.0
2006-11-23 06:38:00,1.14138,1.14138,1.1413,1.1413,40100000.0
2006-11-23 06:39:00,1.14125,1.14126,1.1412,1.14122,90400001.0
2006-11-23 06:40:00,1.14125,1.14125,1.14115,1.14123,98199999.0
2006-11-23 06:41:00,1.1412,1.14144,1.1412,1.1414,58000000.0
2006-11-23 06:42:00,1.1412,1.14129,1.14118,1.14128,93299999.0
2006-11-23 06:43:00,1.14125,1.1413,1.14125,1.1413,98200001.0
2006-11-23 06:44:00,1.14122,1.14133,1.14122,1.14125,65299998.0
2006-11-23 06:45:00,1.1413,1.14135,1.14125,1.14125,55200002.0
2006-11-23 06:46:00,1.14135,1.14135,1.14125,1.14125,80700003.0
2006-11-23 06:47:00,1.14123,1.1415,1.14114,1.14142,81800000.0
2006-11-23 06:48:00,1.1413,1.14133,1.14125,1.14133,46100000.0
2006-11-23 06:49:00,1.14127,1.1413,1.14127,1.1413,74999998.0
2006-11-23 06:50:00,1.14132,1.14139,1.1413,1.14139,82300000.0
2006-11-23 06:51:00,1.14136,1.14137,1.14104,1.14132,70800001.0
2006-11-23 06:52:00,1.1414,1.14145,1.1413,1.14135,164200000.0
2006-11-23 06:53:00,1.14132,1.14132,1.1412,1.14132,55400000.0
2006-11-23 06:54:00,1.1414,1.1414,1.1414,1.1414,27100000.0
2006-11-23 06:55:00,1.14119,1.1413,1.14118,1.14122,200499997.0
2006-11-23 06:56:00,1.14139,1.14141,1.14131,1.14131,52600000.0
2006-11-23 06:57:00,1.14134,1.14134,1.14131,1.14131,59700001.0
2006-11-23 06:58:00,1.1414,1.1414,1.1414,1.1414,64599998.0
2006-11-23 06:59:00,1.1413,1.14145,1.1413,1.1414,146300002.0
2006-11-23 07:00:00,1.1413,1.14136,1.14096,1.14099,111700000.0
2006-11-23 07:01:00,1.14133,1.14141,1.14127,1.14127,72999999.0
2006-11-23 07:02:00,1.1413,1.1413,1.14122,1.14122,53900000.0
2006-11-23 07:03:00,1.14133,1.1415,1.14121,1.1415,123099998.0
2006-11-23 07:04:00,1.14127,1.14137,1.14122,1.14137,195500001.0
2006-11-23 07:05:00,1.14115,1.14141,1.14115,1.14134,110600001.0
2006-11-23 07:06:00,1.14145,1.14145,1.14135,1.1414,63899999.0
2006-11-23 07:07:00,1.14136,1.14136,1.14126,1.14126,56599999.0
2006-11-23 07:08:00,1.14103,1.14134,1.14103,1.14134,99200001.0
2006-11-23 07:09:00,1.14128,1.14146,1.14128,1.14135,94600000.0
2006-11-23 07:10:00,1.14136,1.14137,1.14136,1.14137,66700001.0
2006-11-23 07:11:00,1.1413,1.1413,1.1413,1.1413,12700000.0
2006-11-23 07:12:00,1.14111,1.14131,1.14111,1.14111,49000000.0
2006-11-23 07:13:00,1.1414,1.14145,1.14132,1.1414,89800000.0
2006-11-23 07:14:00,1.14133,1.14134,1.14128,1.14129,31100000.0
2006-11-23 07:15:00,1.1413,1.14138,1.1413,1.14138,79100002.0
2006-11-23 07:16:00,1.14136,1.14136,1.14116,1.14116,143300001.0
2006-11-23 07:17:00,1.14114,1.14114,1.14114,1.14114,56300001.0
2006-11-23 07:18:00,1.1411,1.14122,1.1411,1.14118,132700003.0
2006-11-23 07:19:00,1.14119,1.14126,1.14119,1.14126,43900002.0
2006-11-23 07:20:00,1.14117,1.1412,1.14105,1.14111,152400001.0
2006-11-23 07:21:00,1.14109,1.14125,1.14105,1.14105,96600000.0
2006-11-23 07:22:00,1.14127,1.14132,1.14121,1.14123,60000001.0
2006-11-23 07:23:00,1.14126,1.14126,1.14126,1.14126,64900002.0
2006-11-23 07:24:00,1.14125,1.14133,1.14103,1.14108,97600000.0
2006-11-23 07:25:00,1.14114,1.1412,1.14104,1.14104,122699998.0
2006-11-23 07:26:00,1.14105,1.14117,1.14101,1.14107,117999998.0
2006-11-23 07:27:00,1.1412,1.1412,1.14118,1.14118,29500000.0
2006-11-23 07:28:00,1.14115,1.14129,1.14115,1.14127,117399999.0
2006-11-23 07:29:00,1.14116,1.14123,1.1411,1.14123,96200002.0
2006-11-23 07:30:00,1.1411,1.14121,1.14101,1.14121,81799999.0
2006-11-23 07:31:00,1.14127,1.14129,1.14117,1.14122,111800002.0
2006-11-23 07:32:00,1.14121,1.14121,1.14114,1.14114,14200000.0
2006-11-23 07:33:00,1.14122,1.14122,1.14105,1.14105,51200000.0
2006-11-23 07:34:00,1.14105,1.14118,1.14105,1.14118,150100002.0
2006-11-23 07:35:00,1.14111,1.14116,1.1411,1.1411,50899999.0
2006-11-23 07:36:00,1.14118,1.14122,1.14101,1.14122,168900003.0
2006-11-23 07:37:00,1.1411,1.1411,1.1411,1.1411,11100000.0
2006-11-23 07:38:00,1.14118,1.14118,1.14111,1.14118,23900000.0
2006-11-23 07:39:00,1.14115,1.1412,1.14115,1.14117,65800000.0
2006-11-23 07:40:00,1.14113,1.14113,1.14095,1.14102,69499998.0
2006-11-23 07:41:00,1.141,1.141,1.1409,1.1409,19200000.0
2006-11-23 07:42:00,1.14079,1.14086,1.14077,1.14086,49600000.0
2006-11-23 07:43:00,1.14097,1.14097,1.14093,1.14093,60700001.0
2006-11-23 07:44:00,1.14116,1.14116,1.14094,1.14094,154499999.0
2006-11-23 07:45:00,1.14084,1.14099,1.14084,1.14093,25600000.0
2006-11-23 07:46:00,1.14091,1.14096,1.14091,1.14096,10500000.0
2006-11-23 07:47:00,1.14095,1.141,1.14095,1.141,73000002.0
2006-11-23 07:48:00,1.14098,1.141,1.14092,1.14092,103099998.0
2006-11-23 07:49:00,1.14092,1.141,1.14092,1.14098,72800002.0
2006-11-23 07:50:00,1.1411,1.14117,1.14103,1.14103,74300000.0
2006-11-23 07:51:00,1.14103,1.14117,1.14102,1.14105,97399998.0
2006-11-23 07:52:00,1.14112,1.14116,1.14104,1.14111,122899998.0
2006-11-23 07:53:00,1.14105,1.14105,1.14095,1.14095,25100000.0
2006-11-23 07:54:00,1.14092,1.14105,1.14092,1.14101,52400001.0
2006-11-23 07:55:00,1.14106,1.14106,1.14087,1.14103,69700000.0
2006-11-23 07:56:00,1.14114,1.14118,1.14114,1.14118,31500000.0
2006-11-23 07:57:00,1.14124,1.14131,1.1412,1.14123,61799998.0
2006-11-23 07:58:00,1.14115,1.14115,1.14098,1.14103,78799998.0
2006-11-23 07:59:00,1.14096,1.14108,1.14096,1.14108,59799999.0
2006-11-23 08:00:00,1.14101,1.14113,1.14097,1.14113,116200001.0
2006-11-23 08:01:00,1.14082,1.14126,1.14081,1.14103,106900001.0
2006-11-23 08:02:00,1.14107,1.14119,1.14107,1.14118,31800000.0
2006-11-23 08:03:00,1.14117,1.14125,1.14115,1.14125,40600000.0
2006-11-23 08:04:00,1.14118,1.14125,1.14115,1.14125,67900000.0
2006-11-23 08:05:00,1.1412,1.14122,1.14115,1.1412,106699997.0
2006-11-23 08:06:00,1.14128,1.14129,1.14121,1.14122,55300000.0
2006-11-23 08:07:00,1.14122,1.14129,1.14117,1.14129,109700002.0
2006-11-23 08:08:00,1.14118,1.14132,1.14101,1.14106,175999999.0
2006-11-23 08:09:00,1.1413,1.14135,1.14122,1.14122,80300001.0
2006-11-23 08:10:00,1.14121,1.1413,1.14113,1.14113,178600000.0
2006-11-23 08:11:00,1.14132,1.14135,1.14123,1.14135,44199999.0
2006-11-23 08:12:00,1.14121,1.14121,1.14114,1.14114,15100000.0
2006-11-23 08:13:00,1.14113,1.14117,1.14105,1.14105,67100000.0
2006-11-23 08:14:00,1.14105,1.14115,1.14105,1.1411,48600002.0
2006-11-23 08:15:00,1.14109,1.14121,1.14102,1.14121,48300001.0
2006-11-23 08:16:00,1.1411,1.1411,1.14105,1.14105,10400000.0
2006-11-23 08:17:00,1.14106,1.14107,1.14096,1.14107,62200001.0
2006-11-23 08:18:00,1.14105,1.14105,1.14105,1.14105,15100000.0
2006-11-23 08:19:00,1.1412,1.14128,1.1412,1.14124,80999999.0
2006-11-23 08:20:00,1.14113,1.1413,1.14105,1.1413,103300001.0
2006-11-23 08:21:00,1.14124,1.14126,1.14109,1.14122,53900000.0
2006-11-23 08:22:00,1.14108,1.14126,1.14106,1.14119,159499998.0
2006-11-23 08:23:00,1.1412,1.14125,1.14115,1.1412,71900000.0
2006-11-23 08:24:00,1.14118,1.1412,1.14115,1.1412,38500000.0
2006-11-23 08:25:00,1.1412,1.1412,1.14112,1.1412,103200000.0
2006-11-23 08:26:00,1.14122,1.14135,1.14111,1.14135,132600002.0
2006-11-23 08:27:00,1.1411,1.14125,1.1411,1.14122,46999999.0
2006-11-23 08:28:00,1.1412,1.1412,1.1412,1.1412,12000000.0
2006-11-23 08:29:00,1.14125,1.14125,1.1409,1.1409,50500000.0
2006-11-23 08:30:00,1.14108,1.14129,1.14108,1.14128,51500000.0
2006-11-23 08:31:00,1.14133,1.14133,1.14125,1.1413,72900000.0
2006-11-23 08:32:00,1.14135,1.14135,1.14122,1.1413,128700000.0
2006-11-23 08:33:00,1.1412,1.14136,1.14106,1.14123,170100001.0
2006-11-23 08:34:00,1.14129,1.14129,1.1412,1.14128,34500001.0
2006-11-23 08:35:00,1.14113,1.1414,1.14113,1.14126,133399998.0
2006-11-23 08:36:00,1.14123,1.14123,1.14115,1.14115,45500000.0
2006-11-23 08:37:00,1.1412,1.1412,1.1412,1.1412,6400000.0
2006-11-23 08:38:00,1.14117,1.14127,1.141,1.14127,78800000.0
2006-11-23 08:39:00,1.14115,1.14125,1.14115,1.1412,30399999.0
2006-11-23 08:40:00,1.14121,1.14121,1.1411,1.14117,46200000.0
2006-11-23 08:41:00,1.14122,1.14131,1.14112,1.14112,97300000.0
2006-11-23 08:42:00,1.14112,1.14116,1.14107,1.14116,75100001.0
2006-11-23 08:43:00,1.14125,1.14125,1.14113,1.14115,21400000.0
2006-11-23 08:44:00,1.14123,1.14123,1.14105,1.14111,100800002.0
2006-11-23 08:45:00,1.1412,1.14122,1.14118,1.1412,128600002.0
2006-11-23 08:46:00,1.14132,1.14165,1.14132,1.14161,108400002.0
2006-11-23 08:47:00,1.1416,1.1416,1.14153,1.14153,5900000.0
2006-11-23 08:48:00,1.1416,1.1416,1.14155,1.14155,10400000.0
2006-11-23 08:49:00,1.14158,1.14164,1.14155,1.14164,90800001.0
2006-11-23 08:50:00,1.14155,1.1416,1.14155,1.14157,99700004.0
2006-11-23 08:51:00,1.14133,1.14146,1.1412,1.14143,122499999.0
2006-11-23 08:52:00,1.14148,1.14156,1.14141,1.14156,46000000.0
2006-11-23 08:53:00,1.14159,1.14162,1.14149,1.14149,75900000.0
2006-11-23 08:54:00,1.14144,1.14163,1.14144,1.14163,45400000.0
2006-11-23 08:55:00,1.14159,1.14163,1.1415,1.14157,77300001.0
2006-11-23 08:56:00,1.14151,1.14159,1.14151,1.14157,91099998.0
2006-11-23 08:57:00,1.14156,1.14168,1.14155,1.1416,142800003.0
2006-11-23 08:58:00,1.14168,1.14172,1.14158,1.14169,56100000.0
2006-11-23 08:59:00,1.14168,1.14177,1.14168,1.14177,85700000.0
2006-11-23 09:00:00,1.14175,1.1418,1.14173,1.14173,58500000.0
2006-11-23 09:01:00,1.1418,1.1419,1.14143,1.14168,130899997.0
2006-11-23 09:02:00,1.14178,1.1418,1.14163,1.14163,36300000.0
2006-11-23 09:03:00,1.14185,1.14193,1.14155,1.14157,108200002.0
2006-11-23 09:04:00,1.14178,1.14193,1.14178,1.14193,53299998.0
2006-11-23 09:05:00,1.14198,1.14198,1.14188,1.14188,67599999.0
2006-11-23 09:06:00,1.14177,1.1419,1.1417,1.1419,76600001.0
2006-11-23 09:07:00,1.14196,1.14199,1.14196,1.14199,23300000.0
2006-11-23 09:08:00,1.14167,1.14186,1.14115,1.14186,67100002.0
2006-11-23 09:09:00,1.14184,1.14201,1.14184,1.14201,56590001.0
2006-11-23 09:10:00,1.14195,1.14195,1.14193,1.14193,75400001.0
2006-11-23 09:11:00,1.14197,1.14214,1.14193,1.14203,85400000.0
2006-11-23 09:12:00,1.14203,1.14217,1.14203,1.14209,114999999.0
2006-11-23 09:13:00,1.14204,1.14204,1.14201,1.14201,4000000.0
2006-11-23 09:14:00,1.14219,1.14219,1.14216,1.14216,36700000.0
2006-11-23 09:15:00,1.14219,1.14221,1.14211,1.1422,37499999.0
2006-11-23 09:16:00,1.14226,1.14226,1.14221,1.14221,11000000.0
2006-11-23 09:17:00,1.14215,1.14238,1.14211,1.14231,88099998.0
2006-11-23 09:18:00,1.14233,1.14235,1.14233,1.14235,56500001.0
2006-11-23 09:19:00,1.14235,1.14245,1.14235,1.14235,86600001.0
2006-11-23 09:20:00,1.14242,1.14245,1.14199,1.14199,140500001.0
2006-11-23 09:21:00,1.14242,1.14249,1.14238,1.14238,44600000.0
2006-11-23 09:22:00,1.1424,1.1424,1.14237,1.14237,20700000.0
2006-11-23 09:23:00,1.14235,1.1424,1.14235,1.1424,6200000.0
2006-11-23 09:24:00,1.14245,1.14245,1.14235,1.14235,87400000.0
2006-11-23 09:25:00,1.14243,1.14255,1.14241,1.14242,96789998.0
2006-11-23 09:26:00,1.1424,1.1424,1.1424,1.1424,13600000.0
2006-11-23 09:27:00,1.14238,1.14239,1.14231,1.14239,51499999.0
2006-11-23 09:28:00,1.14245,1.14245,1.14237,1.1424,42800002.0
2006-11-23 09:29:00,1.14238,1.14245,1.14238,1.14245,59199999.0
2006-11-23 09:30:00,1.1424,1.1424,1.14238,1.14238,24800000.0
2006-11-23 09:31:00,1.14235,1.14246,1.14235,1.14236,185599998.0
2006-11-23 09:32:00,1.14235,1.1424,1.14235,1.1424,95499998.0
2006-11-23 09:33:00,1.14237,1.14237,1.14233,1.14233,19700000.0
2006-11-23 09:34:00,1.1423,1.1424,1.1423,1.14233,59100001.0
2006-11-23 09:35:00,1.1423,1.14242,1.1423,1.14242,83999999.0
2006-11-23 09:36:00,1.1424,1.1424,1.14237,1.14237,24100000.0
2006-11-23 09:37:00,1.14234,1.14234,1.14222,1.14224,155800002.0
2006-11-23 09:38:00,1.14227,1.14227,1.14211,1.14213,116100001.0
2006-11-23 09:39:00,1.14203,1.14203,1.14189,1.142,135999999.0
2006-11-23 09:40:00,1.14196,1.14199,1.14196,1.14199,17100000.0
2006-11-23 09:41:00,1.14181,1.1419,1.14178,1.14178,67600000.0
2006-11-23 09:42:00,1.14189,1.14201,1.14185,1.14201,72899999.0
2006-11-23 09:43:00,1.14196,1.142,1.14191,1.14191,66300001.0
2006-11-23 09:44:00,1.14193,1.14209,1.14192,1.14202,105600000.0
2006-11-23 09:45:00,1.14199,1.14206,1.14199,1.14206,46600001.0
2006-11-23 09:46:00,1.14208,1.14209,1.14202,1.14202,62200000.0
2006-11-23 09:47:00,1.14195,1.14207,1.14195,1.14207,153700001.0
2006-11-23 09:48:00,1.1421,1.1421,1.14208,1.14208,26600000.0
2006-11-23 09:49:00,1.14209,1.14209,1.14203,1.14203,28499999.0
2006-11-23 09:50:00,1.1418,1.1418,1.14175,1.14175,26499999.0
2006-11-23 09:51:00,1.14163,1.14175,1.14163,1.14175,35100000.0
2006-11-23 09:52:00,1.14161,1.14169,1.14161,1.14161,88400002.0
2006-11-23 09:53:00,1.14162,1.14165,1.14159,1.14163,45800000.0
2006-11-23 09:54:00,1.1412,1.14153,1.1412,1.14128,36200000.0
2006-11-23 09:55:00,1.14168,1.14177,1.14163,1.14169,80900001.0
2006-11-23 09:56:00,1.14161,1.14172,1.14161,1.14172,35800000.0
2006-11-23 09:57:00,1.14175,1.1418,1.14167,1.1417,164500004.0
2006-11-23 09:58:00,1.14175,1.14175,1.14175,1.14175,59500001.0
2006-11-23 09:59:00,1.14174,1.14178,1.14172,1.14173,62200000.0
2006-11-23 10:00:00,1.14165,1.1418,1.14133,1.14157,115299999.0
2006-11-23 10:01:00,1.14165,1.14173,1.14164,1.14173,65899999.0
2006-11-23 10:02:00,1.14178,1.14185,1.14171,1.14177,200100002.0
2006-11-23 10:03:00,1.14185,1.14185,1.14175,1.14175,61600000.0
2006-11-23 10:04:00,1.14185,1.14185,1.14172,1.14175,76599999.0
2006-11-23 10:05:00,1.14175,1.14175,1.14167,1.14167,43000000.0
2006-11-23 10:06:00,1.14181,1.14183,1.14172,1.1418,79289998.0
2006-11-23 10:07:00,1.14157,1.14157,1.14122,1.14122,40799999.0
2006-11-23 10:08:00,1.14134,1.14134,1.14119,1.1412,114600000.0
2006-11-23 10:09:00,1.14103,1.14105,1.14095,1.14105,88900001.0
2006-11-23 10:10:00,1.14102,1.14105,1.14098,1.14098,57700000.0
2006-11-23 10:11:00,1.14103,1.14105,1.14098,1.14105,58900000.0
2006-11-23 10:12:00,1.14103,1.14115,1.14103,1.14115,160299997.0
2006-11-23 10:13:00,1.14114,1.14148,1.14114,1.14148,62399999.0
2006-11-23 10:14:00,1.14145,1.14159,1.14137,1.14146,67200001.0
2006-11-23 10:15:00,1.1414,1.1414,1.14114,1.14118,141700000.0
2006-11-23 10:16:00,1.1412,1.14137,1.1412,1.14122,123500001.0
2006-11-23 10:17:00,1.14122,1.14123,1.14111,1.14115,105200001.0
2006-11-23 10:18:00,1.14118,1.14122,1.14111,1.14114,156499999.0
2006-11-23 10:19:00,1.14115,1.14122,1.14115,1.14115,88199998.0
2006-11-23 10:20:00,1.14115,1.14116,1.14088,1.14089,110800000.0
2006-11-23 10:21:00,1.1407,1.14073,1.14044,1.1407,111200001.0
2006-11-23 10:22:00,1.14063,1.14075,1.14059,1.14071,147800002.0
2006-11-23 10:23:00,1.1407,1.1407,1.14065,1.14065,20100000.0
2006-11-23 10:24:00,1.14069,1.14069,1.14039,1.14049,42600000.0
2006-11-23 10:25:00,1.14045,1.14045,1.14026,1.14038,110000002.0
2006-11-23 10:26:00,1.1404,1.1404,1.14035,1.14035,25500000.0
2006-11-23 10:27:00,1.1405,1.14053,1.1405,1.14053,22400001.0
2006-11-23 10:28:00,1.14063,1.14091,1.14063,1.14083,40600000.0
2006-11-23 10:29:00,1.1409,1.14105,1.1409,1.14104,147299998.0
2006-11-23 10:30:00,1.14094,1.14103,1.14084,1.14089,102200000.0
2006-11-23 10:31:00,1.141,1.14101,1.14093,1.14093,52200001.0
2006-11-23 10:32:00,1.14083,1.14083,1.14066,1.14067,33500000.0
2006-11-23 10:33:00,1.14062,1.14069,1.14062,1.14069,85900001.0
2006-11-23 10:34:00,1.14074,1.14093,1.14074,1.14089,170200001.0
2006-11-23 10:35:00,1.14085,1.14095,1.14073,1.1408,73100001.0
2006-11-23 10:36:00,1.14088,1.14098,1.14085,1.14098,128499999.0
2006-11-23 10:37:00,1.14095,1.14105,1.14095,1.14105,100899997.0
2006-11-23 10:38:00,1.14105,1.14105,1.14092,1.14092,125099998.0
2006-11-23 10:39:00,1.141,1.14108,1.141,1.141,119600003.0
2006-11-23 10:40:00,1.14098,1.14125,1.14098,1.14125,44500000.0
2006-11-23 10:41:00,1.14124,1.14129,1.14116,1.14116,154799999.0
2006-11-23 10:42:00,1.14108,1.1413,1.14108,1.1413,58000000.0
2006-11-23 10:43:00,1.14128,1.14128,1.14109,1.14124,67299999.0
2006-11-23 10:44:00,1.14117,1.14122,1.1411,1.14112,135100000.0
2006-11-23 10:45:00,1.1411,1.1411,1.14084,1.14084,110900000.0
2006-11-23 10:46:00,1.14077,1.14094,1.14068,1.14094,193200002.0
2006-11-23 10:47:00,1.14104,1.14104,1.14077,1.14092,202100000.0
2006-11-23 10:48:00,1.14098,1.14101,1.1409,1.14092,130199997.0
2006-11-23 10:49:00,1.14094,1.14109,1.14089,1.14098,177500001.0
2006-11-23 10:50:00,1.14094,1.14112,1.14092,1.14112,86200001.0
2006-11-23 10:51:00,1.14103,1.14113,1.14099,1.14113,185500002.0
2006-11-23 10:52:00,1.14106,1.14106,1.14094,1.14094,58599998.0
2006-11-23 10:53:00,1.14103,1.14112,1.14103,1.14112,27400000.0
2006-11-23 10:54:00,1.14116,1.14116,1.141,1.14113,86699999.0
2006-11-23 10:55:00,1.14113,1.14115,1.14105,1.14105,82600000.0
2006-11-23 10:56:00,1.14103,1.14116,1.14101,1.14116,77600000.0
2006-11-23 10:57:00,1.14113,1.14128,1.14108,1.14113,136699999.0
2006-11-23 10:58:00,1.14117,1.14122,1.14109,1.14118,101500002.0
2006-11-23 10:59:00,1.14116,1.14133,1.14116,1.14121,98400002.0
2006-11-23 11:00:00,1.14111,1.14111,1.14097,1.14099,148400002.0
2006-11-23 11:01:00,1.14102,1.14108,1.14099,1.14108,47100002.0
2006-11-23 11:02:00,1.14106,1.14106,1.14084,1.14084,67200000.0
2006-11-23 11:03:00,1.14082,1.14093,1.14067,1.14075,57600001.0
2006-11-23 11:04:00,1.14073,1.14087,1.14073,1.14081,76400000.0
2006-11-23 11:05:00,1.14085,1.14101,1.14085,1.14094,109800001.0
2006-11-23 11:06:00,1.14088,1.14088,1.14063,1.14064,118299999.0
2006-11-23 11:07:00,1.14062,1.14064,1.14036,1.14036,147800000.0
2006-11-23 11:08:00,1.14038,1.14038,1.14023,1.14023,84500000.0
2006-11-23 11:09:00,1.14006,1.14006,1.13998,1.13998,82900000.0
2006-11-23 11:10:00,1.13997,1.14004,1.13989,1.14004,65600000.0
2006-11-23 11:11:00,1.14005,1.14006,1.1399,1.14005,182799999.0
2006-11-23 11:12:00,1.14002,1.14009,1.13999,1.14002,193300003.0
2006-11-23 11:13:00,1.13998,1.13998,1.13989,1.13993,204599995.0
2006-11-23 11:14:00,1.13996,1.1401,1.13993,1.13993,97800002.0
2006-11-23 11:15:00,1.13995,1.1401,1.13995,1.14008,85400001.0
2006-11-23 11:16:00,1.13998,1.14,1.13983,1.13983,151199998.0
2006-11-23 11:17:00,1.1398,1.13991,1.1398,1.13985,93600002.0
2006-11-23 11:18:00,1.13992,1.13996,1.13979,1.13996,82199998.0
2006-11-23 11:19:00,1.13997,1.13998,1.13987,1.13987,189500001.0
2006-11-23 11:20:00,1.13989,1.13995,1.13982,1.13982,186699999.0
2006-11-23 11:21:00,1.13975,1.1398,1.13954,1.13954,150200002.0
2006-11-23 11:22:00,1.13974,1.13987,1.13974,1.13987,63499999.0
2006-11-23 11:23:00,1.13987,1.13991,1.13977,1.13991,126100002.0
2006-11-23 11:24:00,1.13986,1.13988,1.13974,1.13988,86600002.0
2006-11-23 11:25:00,1.13993,1.13993,1.13976,1.1398,109600001.0
2006-11-23 11:26:00,1.13984,1.13995,1.13984,1.13995,82099998.0
2006-11-23 11:27:00,1.13993,1.13999,1.13987,1.13993,176200002.0
2006-11-23 11:28:00,1.13992,1.13995,1.13975,1.13982,165500006.0
2006-11-23 11:29:00,1.13986,1.13993,1.13976,1.13988,151599999.0
2006-11-23 11:30:00,1.13995,1.13995,1.13933,1.13951,97799998.0
2006-11-23 11:31:00,1.13998,1.14003,1.13994,1.14003,66900001.0
2006-11-23 11:32:00,1.14,1.14005,1.13992,1.14,109700002.0
2006-11-23 11:33:00,1.13995,1.14005,1.13995,1.14005,82300001.0
2006-11-23 11:34:00,1.13996,1.13997,1.1398,1.13997,148600002.0
2006-11-23 11:35:00,1.1398,1.13993,1.13956,1.13963,131800001.0
2006-11-23 11:36:00,1.13995,1.14003,1.13988,1.13988,114500001.0
2006-11-23 11:37:00,1.13984,1.13998,1.1398,1.13987,149199999.0
2006-11-23 11:38:00,1.13984,1.13995,1.13984,1.13995,96700000.0
2006-11-23 11:39:00,1.1399,1.13991,1.13979,1.13985,96199999.0
2006-11-23 11:40:00,1.13983,1.13991,1.13977,1.13988,127800000.0
2006-11-23 11:41:00,1.13995,1.13995,1.13982,1.13988,142199996.0
2006-11-23 11:42:00,1.1399,1.13995,1.13985,1.13985,115400000.0
2006-11-23 11:43:00,1.13988,1.1399,1.13977,1.1399,130500001.0
2006-11-23 11:44:00,1.13975,1.13998,1.13975,1.13983,65000001.0
2006-11-23 11:45:00,1.13988,1.13988,1.13983,1.13983,77499999.0
2006-11-23 11:46:00,1.13986,1.13994,1.1398,1.13994,84500000.0
2006-11-23 11:47:00,1.13948,1.13991,1.13935,1.13975,137700001.0
2006-11-23 11:48:00,1.13985,1.1399,1.13985,1.13985,62300002.0
2006-11-23 11:49:00,1.13988,1.13988,1.13975,1.13975,138500001.0
2006-11-23 11:50:00,1.13983,1.13992,1.13981,1.13989,167599999.0
2006-11-23 11:51:00,1.13992,1.14,1.13976,1.13976,50200001.0
2006-11-23 11:52:00,1.13982,1.13986,1.13961,1.13968,97600001.0
2006-11-23 11:53:00,1.13958,1.13961,1.13948,1.13961,136499998.0
2006-11-23 11:54:00,1.13982,1.13995,1.13982,1.13988,94300002.0
2006-11-23 11:55:00,1.13998,1.14,1.1399,1.14,54200000.0
2006-11-23 11:56:00,1.14,1.14,1.13992,1.14,68700000.0
2006-11-23 11:57:00,1.14,1.14011,1.13996,1.13996,144100001.0
2006-11-23 11:58:00,1.13996,1.14005,1.13996,1.13996,135400003.0
2006-11-23 11:59:00,1.14003,1.14012,1.14003,1.14008,104800003.0
2006-11-23 12:00:00,1.14015,1.14015,1.14005,1.1401,46100000.0
2006-11-23 12:01:00,1.14007,1.14007,1.13995,1.13996,81799998.0
2006-11-23 12:02:00,1.13998,1.14006,1.13998,1.14002,107100000.0
2006-11-23 12:03:00,1.14,1.14006,1.14,1.14001,94400002.0
2006-11-23 12:04:00,1.1401,1.1401,1.14005,1.1401,62199998.0
2006-11-23 12:05:00,1.14005,1.14022,1.14005,1.14022,49700000.0
2006-11-23 12:06:00,1.14022,1.14022,1.14007,1.14007,29800000.0
2006-11-23 12:07:00,1.14014,1.14024,1.14014,1.14022,39700000.0
2006-11-23 12:08:00,1.14025,1.14035,1.1402,1.1402,119999999.0
2006-11-23 12:09:00,1.1403,1.1403,1.14025,1.1403,194600000.0
2006-11-23 12:10:00,1.1403,1.14035,1.1403,1.14035,11200000.0
2006-11-23 12:11:00,1.14026,1.14047,1.14025,1.14047,75500000.0
2006-11-23 12:12:00,1.14054,1.14079,1.14045,1.14079,128800000.0
2006-11-23 12:13:00,1.14077,1.14097,1.14077,1.14088,149400002.0
2006-11-23 12:14:00,1.14079,1.14099,1.14078,1.14078,76600000.0
2006-11-23 12:15:00,1.14076,1.14091,1.14073,1.14091,108500002.0
2006-11-23 12:16:00,1.14092,1.14098,1.1409,1.14098,52600000.0
2006-11-23 12:17:00,1.14102,1.14102,1.14086,1.14087,135300004.0
2006-11-23 12:18:00,1.1409,1.14093,1.14082,1.14082,46400000.0
2006-11-23 12:19:00,1.14092,1.14099,1.14092,1.14099,115399999.0
2006-11-23 12:20:00,1.14104,1.14115,1.14104,1.14112,155400001.0
2006-11-23 12:21:00,1.14113,1.14122,1.14107,1.14108,133399999.0
2006-11-23 12:22:00,1.14107,1.14115,1.14091,1.14115,75100001.0
2006-11-23 12:23:00,1.14123,1.14123,1.14109,1.14112,18000000.0
2006-11-23 12:24:00,1.14106,1.14106,1.14089,1.14094,135399999.0
2006-11-23 12:25:00,1.14097,1.14105,1.14095,1.141,116000001.0
2006-11-23 12:26:00,1.14107,1.14116,1.14097,1.14116,132500002.0
2006-11-23 12:27:00,1.14117,1.14121,1.14108,1.14118,53000000.0
2006-11-23 12:28:00,1.14105,1.14105,1.14092,1.14092,123899999.0
2006-11-23 12:29:00,1.14097,1.14104,1.14097,1.14104,62600001.0
2006-11-23 12:30:00,1.14105,1.1411,1.14105,1.1411,7200000.0
2006-11-23 12:31:00,1.14105,1.14117,1.14103,1.14117,79400000.0
2006-11-23 12:32:00,1.14105,1.1411,1.141,1.14102,60000001.0
2006-11-23 12:33:00,1.14103,1.14104,1.14097,1.14097,57900001.0
2006-11-23 12:34:00,1.141,1.14116,1.141,1.14103,85400001.0
2006-11-23 12:35:00,1.14112,1.14112,1.14097,1.14097,24300000.0
2006-11-23 12:36:00,1.141,1.14102,1.141,1.14102,27100000.0
2006-11-23 12:37:00,1.14113,1.14121,1.1411,1.14118,81399999.0
2006-11-23 12:38:00,1.14118,1.14118,1.14114,1.14114,32000000.0
2006-11-23 12:39:00,1.14118,1.14125,1.14111,1.1412,102500000.0
2006-11-23 12:40:00,1.1412,1.1412,1.14094,1.14111,95500000.0
2006-11-23 12:41:00,1.14108,1.14108,1.14103,1.14108,53100000.0
2006-11-23 12:42:00,1.14108,1.14112,1.14099,1.14102,141700001.0
2006-11-23 12:43:00,1.14091,1.14094,1.14091,1.14094,4200000.0
2006-11-23 12:44:00,1.1409,1.14106,1.1409,1.141,115400001.0
2006-11-23 12:45:00,1.14095,1.14096,1.1408,1.14096,80300000.0
2006-11-23 12:46:00,1.1411,1.14111,1.14092,1.14092,83200001.0
2006-11-23 12:47:00,1.14092,1.14109,1.14092,1.14109,76900003.0
2006-11-23 12:48:00,1.14111,1.14111,1.14092,1.14107,69799999.0
2006-11-23 12:49:00,1.14116,1.1412,1.14105,1.14105,121399999.0
2006-11-23 12:50:00,1.14116,1.14121,1.1411,1.14117,74100000.0
2006-11-23 12:51:00,1.14105,1.14108,1.14095,1.14108,29900000.0
2006-11-23 12:52:00,1.14105,1.14109,1.14087,1.14097,175100004.0
2006-11-23 12:53:00,1.14102,1.14106,1.14099,1.14104,68500003.0
2006-11-23 12:54:00,1.14096,1.14096,1.14084,1.14084,33700002.0
2006-11-23 12:55:00,1.14077,1.14085,1.14067,1.14067,125599999.0
2006-11-23 12:56:00,1.14068,1.14069,1.14058,1.14062,160399999.0
2006-11-23 12:57:00,1.1406,1.14062,1.14055,1.14062,33400000.0
2006-11-23 12:58:00,1.14057,1.14067,1.14057,1.14067,32699999.0
2006-11-23 12:59:00,1.14068,1.14078,1.14065,1.14078,111499997.0
2006-11-23 13:00:00,1.14067,1.14067,1.14036,1.14036,196700000.0
2006-11-23 13:01:00,1.1405,1.14052,1.1404,1.14048,101100001.0
2006-11-23 13:02:00,1.14048,1.14071,1.14048,1.14069,83300001.0
2006-11-23 13:03:00,1.14073,1.14073,1.14066,1.14072,87400001.0
2006-11-23 13:04:00,1.14073,1.14093,1.14073,1.14087,53100000.0
2006-11-23 13:05:00,1.14087,1.14098,1.14079,1.14084,178499997.0
2006-11-23 13:06:00,1.14083,1.14088,1.14071,1.14071,140699998.0
2006-11-23 13:07:00,1.14073,1.14073,1.13997,1.13997,116600000.0
2006-11-23 13:08:00,1.13992,1.14003,1.13976,1.14003,129500000.0
2006-11-23 13:09:00,1.14013,1.14046,1.14013,1.14046,58600000.0
2006-11-23 13:10:00,1.14043,1.14043,1.14029,1.14035,124199997.0
2006-11-23 13:11:00,1.14039,1.14039,1.14028,1.14028,98600000.0
2006-11-23 13:12:00,1.14033,1.14033,1.14019,1.14019,59299999.0
2006-11-23 13:13:00,1.14023,1.14035,1.14023,1.14031,84100000.0
2006-11-23 13:14:00,1.14037,1.14052,1.14037,1.14052,24400000.0
2006-11-23 13:15:00,1.14053,1.14057,1.14053,1.14057,46700001.0
2006-11-23 13:16:00,1.1405,1.14056,1.14047,1.14047,96299999.0
2006-11-23 13:17:00,1.14053,1.14062,1.14053,1.14059,129900000.0
2006-11-23 13:18:00,1.14065,1.14065,1.14063,1.14063,67099998.0
2006-11-23 13:19:00,1.14058,1.14058,1.14053,1.14053,37400000.0
2006-11-23 13:20:00,1.14048,1.14055,1.14045,1.1405,112600000.0
2006-11-23 13:21:00,1.14053,1.14057,1.14053,1.14057,26900000.0
2006-11-23 13:22:00,1.14053,1.14065,1.14052,1.1406,58700000.0
2006-11-23 13:23:00,1.14065,1.14073,1.14058,1.14064,66300001.0
2006-11-23 13:24:00,1.14023,1.1406,1.1401,1.14057,213100003.0
2006-11-23 13:25:00,1.1406,1.1406,1.14055,1.14058,26200000.0
2006-11-23 13:26:00,1.14055,1.1406,1.14055,1.14055,52000000.0
2006-11-23 13:27:00,1.14064,1.14076,1.14064,1.14071,133800001.0
2006-11-23 13:28:00,1.14068,1.1407,1.14057,1.1407,107400001.0
2006-11-23 13:29:00,1.14069,1.14069,1.14054,1.14054,101900003.0
2006-11-23 13:30:00,1.14055,1.14055,1.14039,1.14041,101000000.0
2006-11-23 13:31:00,1.14029,1.14029,1.14014,1.14014,86000002.0
2006-11-23 13:32:00,1.14017,1.14017,1.1401,1.1401,21500000.0
2006-11-23 13:33:00,1.14018,1.14023,1.1401,1.14017,63800000.0
2006-11-23 13:34:00,1.1402,1.1402,1.1402,1.1402,45500000.0
2006-11-23 13:35:00,1.14022,1.14033,1.14016,1.14033,126199999.0
2006-11-23 13:36:00,1.14029,1.14029,1.14023,1.14025,111999999.0
2006-11-23 13:37:00,1.14029,1.14037,1.14029,1.14037,33100000.0
2006-11-23 13:38:00,1.1404,1.14057,1.1404,1.14057,97400000.0
2006-11-23 13:39:00,1.14062,1.14062,1.14053,1.14061,47800000.0
2006-11-23 13:40:00,1.14054,1.14054,1.14033,1.14033,100200001.0
2006-11-23 13:41:00,1.14045,1.14045,1.14028,1.14033,161699998.0
2006-11-23 13:42:00,1.14052,1.14067,1.1405,1.14062,157300003.0
2006-11-23 13:43:00,1.14055,1.1406,1.14025,1.14025,50099999.0
2006-11-23 13:44:00,1.14017,1.14056,1.14008,1.1404,47700000.0
2006-11-23 13:45:00,1.14052,1.1407,1.14033,1.14044,103000001.0
2006-11-23 13:46:00,1.14075,1.14075,1.1407,1.1407,5600000.0
2006-11-23 13:47:00,1.14033,1.1407,1.1402,1.1407,161400000.0
2006-11-23 13:48:00,1.1406,1.14074,1.14022,1.14023,77400001.0
2006-11-23 13:49:00,1.14067,1.14068,1.14056,1.14063,72500000.0
2006-11-23 13:50:00,1.1402,1.14048,1.14002,1.14048,93400000.0
2006-11-23 13:51:00,1.14061,1.14063,1.14055,1.14059,72700000.0
2006-11-23 13:52:00,1.14065,1.14075,1.14065,1.1407,128300002.0
2006-11-23 13:53:00,1.14065,1.14065,1.14063,1.14063,18300000.0
2006-11-23 13:54:00,1.14059,1.14066,1.14059,1.14066,1600000.0
2006-11-23 13:55:00,1.14056,1.14058,1.14031,1.14047,156499999.0
2006-11-23 13:56:00,1.14063,1.14068,1.14059,1.14062,122300002.0
2006-11-23 13:57:00,1.14043,1.14062,1.14022,1.1404,116900000.0
2006-11-23 13:58:00,1.14064,1.14068,1.14063,1.14063,48699999.0
2006-11-23 13:59:00,1.14065,1.14075,1.14065,1.1407,15400000.0
2006-11-23 14:00:00,1.14067,1.14075,1.14066,1.1407,175799999.0
2006-11-23 14:01:00,1.14028,1.14051,1.14021,1.1403,105100002.0
2006-11-23 14:02:00,1.14068,1.14068,1.14064,1.14068,41100000.0
2006-11-23 14:03:00,1.14062,1.14067,1.1406,1.14067,82300000.0
2006-11-23 14:04:00,1.14051,1.1406,1.1405,1.14052,111700000.0
2006-11-23 14:05:00,1.14055,1.14065,1.14055,1.1406,70700002.0
2006-11-23 14:06:00,1.14063,1.14067,1.14063,1.14067,45899999.0
2006-11-23 14:07:00,1.14063,1.14063,1.1406,1.14062,35300000.0
2006-11-23 14:08:00,1.14065,1.14065,1.14062,1.14062,13600000.0
2006-11-23 14:09:00,1.14053,1.14055,1.14053,1.14055,22400000.0
2006-11-23 14:10:00,1.14067,1.14071,1.1406,1.14069,109799999.0
2006-11-23 14:11:00,1.1407,1.1407,1.14065,1.1407,43600000.0
2006-11-23 14:12:00,1.14033,1.14076,1.14026,1.14071,137600001.0
2006-11-23 14:13:00,1.14065,1.14065,1.14065,1.14065,34000000.0
2006-11-23 14:14:00,1.14067,1.14075,1.14065,1.14067,243400005.0
2006-11-23 14:15:00,1.14064,1.14073,1.14055,1.14055,124299999.0
2006-11-23 14:16:00,1.1406,1.1406,1.1406,1.1406,16800000.0
2006-11-23 14:17:00,1.14065,1.14065,1.14058,1.14058,54600000.0
2006-11-23 14:18:00,1.14065,1.1407,1.14065,1.1407,40199999.0
2006-11-23 14:19:00,1.14075,1.14075,1.14063,1.14073,95800002.0
2006-11-23 14:20:00,1.14075,1.14109,1.14075,1.14109,130600002.0
2006-11-23 14:21:00,1.14116,1.14118,1.14106,1.14118,94199998.0
2006-11-23 14:22:00,1.14113,1.14117,1.14111,1.14115,150900000.0
2006-11-23 14:23:00,1.14122,1.14125,1.14115,1.14115,72800000.0
2006-11-23 14:24:00,1.14118,1.14118,1.14109,1.14111,117100000.0
2006-11-23 14:25:00,1.14118,1.14118,1.14113,1.14113,46300000.0
2006-11-23 14:26:00,1.14107,1.14115,1.14105,1.14105,55500001.0
2006-11-23 14:27:00,1.14103,1.14116,1.141,1.14116,57599999.0
2006-11-23 14:28:00,1.14117,1.14118,1.14112,1.14118,83300000.0
2006-11-23 14:29:00,1.14107,1.14117,1.14107,1.14117,11400000.0
2006-11-23 14:30:00,1.1412,1.1412,1.14118,1.14118,9600000.0
2006-11-23 14:31:00,1.14113,1.14114,1.14113,1.14114,44200000.0
2006-11-23 14:32:00,1.14109,1.14118,1.14109,1.14118,156100001.0
2006-11-23 14:33:00,1.14118,1.14125,1.14118,1.1412,16800000.0
2006-11-23 14:34:00,1.14122,1.14122,1.14106,1.1411,51200001.0
2006-11-23 14:35:00,1.14111,1.14131,1.14111,1.14122,41100000.0
2006-11-23 14:36:00,1.14135,1.14135,1.14125,1.1413,153400000.0
2006-11-23 14:37:00,1.14122,1.14138,1.14116,1.14136,84500000.0
2006-11-23 14:38:00,1.14132,1.14133,1.14122,1.1413,49899999.0
2006-11-23 14:39:00,1.1413,1.14135,1.14122,1.1413,112699999.0
2006-11-23 14:40:00,1.14128,1.14128,1.14128,1.14128,24700001.0
2006-11-23 14:41:00,1.14129,1.14129,1.14123,1.14127,62100000.0
2006-11-23 14:42:00,1.1412,1.14128,1.1412,1.14125,63800000.0
2006-11-23 14:43:00,1.14123,1.14155,1.14121,1.14155,80900001.0
2006-11-23 14:44:00,1.14163,1.14167,1.14163,1.14167,46900002.0
2006-11-23 14:45:00,1.14167,1.14175,1.14152,1.14152,94900001.0
2006-11-23 14:46:00,1.14172,1.14183,1.14169,1.14182,111700001.0
2006-11-23 14:47:00,1.14175,1.14175,1.14162,1.14163,96800001.0
2006-11-23 14:48:00,1.1417,1.14175,1.1417,1.14175,28100000.0
2006-11-23 14:49:00,1.14172,1.14172,1.14165,1.14167,66800000.0
2006-11-23 14:50:00,1.14177,1.14182,1.14168,1.14172,89999999.0
2006-11-23 14:51:00,1.14162,1.14175,1.14162,1.1417,31100000.0
2006-11-23 14:52:00,1.14173,1.14173,1.14157,1.14157,74200000.0
2006-11-23 14:53:00,1.1416,1.14165,1.1416,1.1416,75200002.0
2006-11-23 14:54:00,1.14149,1.14167,1.14149,1.14162,64500000.0
2006-11-23 14:55:00,1.14157,1.14163,1.1415,1.14163,163499998.0
2006-11-23 14:56:00,1.14154,1.14161,1.14153,1.1416,61700000.0
2006-11-23 14:57:00,1.14155,1.1417,1.14125,1.14138,166399994.0
2006-11-23 14:58:00,1.14162,1.14165,1.14157,1.14157,95000002.0
2006-11-23 14:59:00,1.14162,1.14162,1.14146,1.14151,108999999.0
2006-11-23 15:00:00,1.14152,1.14162,1.14152,1.14155,133100001.0
2006-11-23 15:01:00,1.14146,1.14146,1.14105,1.1411,113999999.0
2006-11-23 15:02:00,1.14111,1.14115,1.14067,1.14067,66400000.0
2006-11-23 15:03:00,1.14062,1.14075,1.13996,1.13996,80399999.0
2006-11-23 15:04:00,1.13978,1.14021,1.13974,1.14021,101600004.0
2006-11-23 15:05:00,1.14028,1.1403,1.14018,1.14023,89200002.0
2006-11-23 15:06:00,1.14027,1.14027,1.13997,1.14007,117999999.0
2006-11-23 15:07:00,1.14002,1.14014,1.14002,1.14011,114900000.0
2006-11-23 15:08:00,1.1401,1.14018,1.13965,1.13965,49600000.0
2006-11-23 15:09:00,1.13969,1.13994,1.13969,1.13994,73899999.0
2006-11-23 15:10:00,1.13994,1.13996,1.13994,1.13996,19100000.0
2006-11-23 15:11:00,1.14001,1.14012,1.13997,1.14012,123000002.0
2006-11-23 15:12:00,1.14015,1.14015,1.14005,1.1401,99000003.0
2006-11-23 15:13:00,1.14005,1.14015,1.14,1.1401,62400000.0
2006-11-23 15:14:00,1.14003,1.14003,1.13987,1.13987,47600001.0
2006-11-23 15:15:00,1.13998,1.13998,1.1399,1.1399,71500003.0
2006-11-23 15:16:00,1.13989,1.13991,1.13982,1.13983,122100000.0
2006-11-23 15:17:00,1.13985,1.13988,1.13985,1.13988,13600000.0
2006-11-23 15:18:00,1.13982,1.14002,1.13982,1.14002,68300000.0
2006-11-23 15:19:00,1.14004,1.14011,1.13998,1.13998,72700000.0
2006-11-23 15:20:00,1.13995,1.14011,1.13995,1.14011,66400000.0
2006-11-23 15:21:00,1.14007,1.14018,1.14005,1.14018,134400002.0
2006-11-23 15:22:00,1.14014,1.14017,1.14006,1.14017,136000002.0
2006-11-23 15:23:00,1.14015,1.14021,1.14002,1.14004,108599996.0
2006-11-23 15:24:00,1.14007,1.14019,1.14003,1.14019,59600000.0
2006-11-23 15:25:00,1.14018,1.14018,1.14007,1.14007,45500000.0
2006-11-23 15:26:00,1.14005,1.14018,1.14004,1.14013,54000000.0
2006-11-23 15:27:00,1.13993,1.13993,1.13958,1.13981,150099995.0
2006-11-23 15:28:00,1.14,1.14008,1.1397,1.13999,113800000.0
2006-11-23 15:29:00,1.14023,1.14023,1.14007,1.14007,103200001.0
2006-11-23 15:30:00,1.14005,1.14026,1.14005,1.14025,17700000.0
2006-11-23 15:31:00,1.14021,1.14028,1.14011,1.14018,157999998.0
2006-11-23 15:32:00,1.14005,1.14014,1.13975,1.13975,113199999.0
2006-11-23 15:33:00,1.14016,1.14027,1.14016,1.14027,86999999.0
2006-11-23 15:34:00,1.14038,1.14038,1.14025,1.1403,109600000.0
2006-11-23 15:35:00,1.14029,1.14029,1.14018,1.14022,116200000.0
2006-11-23 15:36:00,1.14015,1.14023,1.1401,1.14011,114400001.0
2006-11-23 15:37:00,1.14003,1.1401,1.14003,1.14007,14400000.0
2006-11-23 15:38:00,1.14005,1.14018,1.14005,1.14017,162699997.0
2006-11-23 15:39:00,1.14022,1.14039,1.14022,1.14039,97299999.0
2006-11-23 15:40:00,1.14043,1.14068,1.14043,1.14068,52600000.0
2006-11-23 15:41:00,1.1407,1.14097,1.1407,1.14095,141499998.0
2006-11-23 15:42:00,1.141,1.14114,1.141,1.14107,87000001.0
2006-11-23 15:43:00,1.14113,1.1412,1.14111,1.1412,121599999.0
2006-11-23 15:44:00,1.14118,1.14118,1.14117,1.14117,24300000.0
2006-11-23 15:45:00,1.14094,1.14105,1.14085,1.14091,98300001.0
2006-11-23 15:46:00,1.14106,1.14116,1.14105,1.14113,203299997.0
2006-11-23 15:47:00,1.14095,1.14117,1.14095,1.14104,77900002.0
2006-11-23 15:48:00,1.14113,1.1412,1.14106,1.14113,52600000.0
2006-11-23 15:49:00,1.1412,1.14125,1.1411,1.14118,113799999.0
2006-11-23 15:50:00,1.14095,1.1411,1.14085,1.1411,35800001.0
2006-11-23 15:51:00,1.14077,1.141,1.1406,1.14095,118300002.0
2006-11-23 15:52:00,1.14111,1.14113,1.14095,1.14103,86599999.0
2006-11-23 15:53:00,1.14107,1.14107,1.14095,1.14095,35900000.0
2006-11-23 15:54:00,1.14101,1.14101,1.14097,1.14097,34399999.0
2006-11-23 15:55:00,1.14091,1.14105,1.14091,1.14094,36000000.0
2006-11-23 15:56:00,1.14085,1.14085,1.14075,1.14078,59800002.0
2006-11-23 15:57:00,1.14076,1.14076,1.14065,1.14065,69299998.0
2006-11-23 15:58:00,1.14071,1.14081,1.14071,1.14072,177799999.0
2006-11-23 15:59:00,1.14066,1.14075,1.14066,1.14067,24000000.0
2006-11-23 16:00:00,1.14083,1.14097,1.14083,1.14097,82400003.0
2006-11-23 16:01:00,1.14093,1.14098,1.14093,1.14098,95300001.0
2006-11-23 16:02:00,1.14095,1.14105,1.14072,1.14092,59200000.0
2006-11-23 16:03:00,1.14098,1.14098,1.14098,1.14098,29600000.0
2006-11-23 16:04:00,1.14077,1.14092,1.14044,1.14064,55800001.0
2006-11-23 16:05:00,1.1407,1.14079,1.14046,1.14072,133300000.0
2006-11-23 16:06:00,1.14102,1.14105,1.14097,1.141,91800001.0
2006-11-23 16:07:00,1.14105,1.14105,1.14095,1.14095,94700000.0
2006-11-23 16:08:00,1.14093,1.14102,1.1409,1.14102,199399999.0
2006-11-23 16:09:00,1.14102,1.14102,1.14088,1.14097,79999999.0
2006-11-23 16:10:00,1.14104,1.14104,1.14094,1.14102,78199999.0
2006-11-23 16:11:00,1.1409,1.1409,1.14073,1.14073,20200000.0
2006-11-23 16:12:00,1.14085,1.14095,1.14084,1.14084,115400002.0
2006-11-23 16:13:00,1.14089,1.14093,1.14089,1.14093,11300000.0
2006-11-23 16:14:00,1.1409,1.14112,1.1409,1.14107,90899997.0
2006-11-23 16:15:00,1.14097,1.1411,1.14097,1.1411,32900000.0
2006-11-23 16:16:00,1.14116,1.14116,1.14108,1.14108,12800000.0
2006-11-23 16:17:00,1.14113,1.14113,1.141,1.1411,34400000.0
2006-11-23 16:18:00,1.14112,1.14112,1.14095,1.14095,14400000.0
2006-11-23 16:19:00,1.14095,1.14115,1.14095,1.14115,57999998.0
2006-11-23 16:20:00,1.14115,1.14118,1.14115,1.14117,82900000.0
2006-11-23 16:21:00,1.1411,1.14119,1.1411,1.14113,69600000.0
2006-11-23 16:22:00,1.14102,1.14107,1.14097,1.14105,85400000.0
2006-11-23 16:23:00,1.14115,1.14115,1.14105,1.14105,135100005.0
2006-11-23 16:24:00,1.1411,1.14115,1.14107,1.14107,32700000.0
2006-11-23 16:25:00,1.14105,1.14106,1.14094,1.14106,69200000.0
2006-11-23 16:26:00,1.14102,1.1411,1.14102,1.14108,102500001.0
2006-11-23 16:27:00,1.14102,1.14102,1.1408,1.14101,76199999.0
2006-11-23 16:28:00,1.14095,1.14095,1.14069,1.14084,107500004.0
2006-11-23 16:29:00,1.14094,1.1412,1.14094,1.1412,127600001.0
2006-11-23 16:30:00,1.14117,1.14118,1.14103,1.14103,80500000.0
2006-11-23 16:31:00,1.14096,1.14111,1.14096,1.14108,120199998.0
2006-11-23 16:32:00,1.14108,1.14112,1.14098,1.141,167400000.0
2006-11-23 16:33:00,1.14097,1.14109,1.14097,1.14109,40700000.0
2006-11-23 16:34:00,1.14102,1.14117,1.141,1.141,141900003.0
2006-11-23 16:35:00,1.14105,1.14107,1.14098,1.14107,65699998.0
2006-11-23 16:36:00,1.14108,1.14108,1.14102,1.14105,59300000.0
2006-11-23 16:37:00,1.14112,1.14117,1.14108,1.14116,55399999.0
2006-11-23 16:38:00,1.14112,1.14117,1.14102,1.14102,139699998.0
2006-11-23 16:39:00,1.14113,1.14122,1.14107,1.14122,66299999.0
2006-11-23 16:40:00,1.14129,1.14142,1.14129,1.14142,33500001.0
2006-11-23 16:41:00,1.14146,1.14157,1.14146,1.14152,64300001.0
2006-11-23 16:42:00,1.14158,1.14198,1.14151,1.14198,103299998.0
2006-11-23 16:43:00,1.14188,1.14193,1.14177,1.1419,90700000.0
2006-11-23 16:44:00,1.14193,1.14197,1.14171,1.14194,48099999.0
2006-11-23 16:45:00,1.14216,1.14227,1.14203,1.14227,157200000.0
2006-11-23 16:46:00,1.14223,1.14229,1.14215,1.14217,137500000.0
2006-11-23 16:47:00,1.14224,1.14234,1.14215,1.14215,145500001.0
2006-11-23 16:48:00,1.14198,1.14203,1.14191,1.14201,86700001.0
2006-11-23 16:49:00,1.14195,1.14212,1.14195,1.14207,120099998.0
2006-11-23 16:50:00,1.14208,1.14209,1.14199,1.14199,137000003.0
2006-11-23 16:51:00,1.14197,1.14197,1.14185,1.14185,35000001.0
2006-11-23 16:52:00,1.14182,1.14191,1.14182,1.14191,7200000.0
2006-11-23 16:53:00,1.14183,1.14185,1.1418,1.1418,59200001.0
2006-11-23 16:54:00,1.14192,1.14192,1.14182,1.14188,157699997.0
2006-11-23 16:55:00,1.1419,1.14202,1.14186,1.14193,130999995.0
2006-11-23 16:56:00,1.1416,1.14186,1.14142,1.14164,169300000.0
2006-11-23 16:57:00,1.14187,1.14187,1.14187,1.14187,8800000.0
2006-11-23 16:58:00,1.14185,1.1419,1.14185,1.1419,4800000.0
2006-11-23 16:59:00,1.14188,1.14201,1.14188,1.14198,40700001.0
2006-11-23 17:00:00,1.142,1.142,1.14189,1.14191,154600001.0
2006-11-23 17:01:00,1.14172,1.14178,1.14129,1.14164,83600001.0
2006-11-23 17:02:00,1.1419,1.1419,1.14165,1.14165,64600001.0
2006-11-23 17:03:00,1.14165,1.14169,1.1415,1.14151,96800000.0
2006-11-23 17:04:00,1.14141,1.14152,1.14135,1.14144,61899999.0
2006-11-23 17:05:00,1.14151,1.14154,1.14151,1.14154,25500000.0
2006-11-23 17:06:00,1.1416,1.14167,1.14155,1.14155,56599999.0
2006-11-23 17:07:00,1.14154,1.14154,1.14129,1.14144,61300000.0
2006-11-23 17:08:00,1.14133,1.14133,1.14114,1.14118,116400001.0
2006-11-23 17:09:00,1.14124,1.14127,1.14115,1.14118,165899999.0
2006-11-23 17:10:00,1.14114,1.14123,1.1411,1.14123,167200004.0
2006-11-23 17:11:00,1.14092,1.14111,1.14078,1.14084,127600002.0
2006-11-23 17:12:00,1.14115,1.14125,1.14115,1.14125,35200000.0
2006-11-23 17:13:00,1.14122,1.14125,1.14117,1.14125,123699998.0
2006-11-23 17:14:00,1.14106,1.14106,1.1409,1.14093,54200000.0
2006-11-23 17:15:00,1.14092,1.14092,1.14045,1.14045,78100002.0
2006-11-23 17:16:00,1.14047,1.14062,1.14047,1.14062,36800000.0
2006-11-23 17:17:00,1.1407,1.1407,1.14065,1.14065,48600000.0
2006-11-23 17:18:00,1.1407,1.14082,1.14067,1.14079,217699999.0
2006-11-23 17:19:00,1.14077,1.14092,1.14075,1.14075,95999999.0
2006-11-23 17:20:00,1.14075,1.14082,1.14073,1.14082,157099997.0
2006-11-23 17:21:00,1.14076,1.14076,1.14074,1.14074,40200000.0
2006-11-23 17:22:00,1.14076,1.14088,1.14076,1.14082,113300000.0
2006-11-23 17:23:00,1.14088,1.14088,1.14082,1.14085,39300000.0
2006-11-23 17:24:00,1.14087,1.14087,1.1408,1.1408,60700001.0
2006-11-23 17:25:00,1.14084,1.14086,1.14084,1.14086,14200000.0
2006-11-23 17:26:00,1.1409,1.1409,1.14083,1.14085,95999999.0
2006-11-23 17:27:00,1.14086,1.14098,1.14086,1.14098,71800001.0
2006-11-23 17:28:00,1.14088,1.14105,1.14088,1.14105,68999999.0
2006-11-23 17:29:00,1.1411,1.14112,1.14091,1.14091,86900003.0
2006-11-23 17:30:00,1.14085,1.14093,1.14083,1.14083,87399999.0
2006-11-23 17:31:00,1.14082,1.14099,1.14081,1.14081,158900002.0
2006-11-23 17:32:00,1.14082,1.14095,1.14082,1.14095,98200003.0
2006-11-23 17:33:00,1.14101,1.14101,1.14099,1.14099,44700001.0
2006-11-23 17:34:00,1.14103,1.14113,1.14103,1.14113,84500000.0
2006-11-23 17:35:00,1.14112,1.14122,1.14112,1.14122,64499999.0
2006-11-23 17:36:00,1.14132,1.14132,1.14118,1.14118,31100000.0
2006-11-23 17:37:00,1.1412,1.1412,1.1412,1.1412,19900000.0
2006-11-23 17:38:00,1.14118,1.1413,1.14118,1.1413,86699999.0
2006-11-23 17:39:00,1.1411,1.14125,1.14106,1.14122,73800001.0
2006-11-23 17:40:00,1.1414,1.14146,1.14134,1.1414,81000000.0
2006-11-23 17:41:00,1.14132,1.14138,1.14132,1.14138,48800002.0
2006-11-23 17:42:00,1.14134,1.14137,1.14134,1.14137,11200000.0
2006-11-23 17:43:00,1.14132,1.1414,1.1413,1.1414,99199998.0
2006-11-23 17:44:00,1.14136,1.14142,1.14128,1.14142,110000002.0
2006-11-23 17:45:00,1.14136,1.14136,1.14126,1.14136,45500000.0
2006-11-23 17:46:00,1.14137,1.14137,1.14125,1.14128,113400002.0
2006-11-23 17:47:00,1.14133,1.14133,1.14133,1.14133,11500000.0
2006-11-23 17:48:00,1.14134,1.14141,1.14134,1.14141,32000000.0
2006-11-23 17:49:00,1.14117,1.14137,1.14106,1.14137,53699999.0
2006-11-23 17:50:00,1.14138,1.14141,1.14133,1.14138,125200003.0
2006-11-23 17:51:00,1.14136,1.14136,1.14121,1.14128,68199998.0
2006-11-23 17:52:00,1.14139,1.14139,1.14136,1.14136,23100001.0
2006-11-23 17:53:00,1.14129,1.14132,1.14124,1.14125,87200001.0
2006-11-23 17:54:00,1.1413,1.14135,1.14125,1.14135,113400000.0
2006-11-23 17:55:00,1.14128,1.14128,1.14113,1.14126,107999998.0
2006-11-23 17:56:00,1.14125,1.14145,1.1412,1.14145,69800000.0
2006-11-23 17:57:00,1.14157,1.14163,1.14151,1.14152,158099998.0
2006-11-23 17:58:00,1.14158,1.14196,1.14158,1.14191,76900000.0
2006-11-23 17:59:00,1.14198,1.14205,1.14192,1.14192,123700001.0
2006-11-23 18:00:00,1.1417,1.14184,1.14142,1.14182,133699999.0
2006-11-23 18:01:00,1.14183,1.14183,1.14166,1.14175,575000008.0
2006-11-23 18:02:00,1.14182,1.14189,1.14176,1.14182,1101700004.0
2006-11-23 18:03:00,1.14177,1.14185,1.14174,1.14179,906699996.0
2006-11-23 18:04:00,1.1417,1.14179,1.14162,1.14162,819599996.0
2006-11-23 18:05:00,1.14165,1.14172,1.14158,1.1417,937300005.0
2006-11-23 18:06:00,1.1417,1.14173,1.14159,1.14163,623599999.0
2006-11-23 18:07:00,1.1416,1.14166,1.14152,1.1416,1205299999.0
2006-11-23 18:08:00,1.14157,1.14164,1.14139,1.14157,892799995.0
2006-11-23 18:09:00,1.14158,1.14158,1.14141,1.14141,449100001.0
2006-11-23 18:10:00,1.1415,1.14159,1.14141,1.14146,645100004.0
2006-11-23 18:11:00,1.14153,1.14161,1.14145,1.14157,969200001.0
2006-11-23 18:12:00,1.14153,1.14153,1.14145,1.14145,60200000.0
2006-11-23 18:13:00,1.1415,1.14152,1.14145,1.14152,283200001.0
2006-11-23 18:14:00,1.14153,1.14156,1.14145,1.14151,568400004.0
2006-11-23 18:15:00,1.14145,1.14153,1.14134,1.14142,616400005.0
2006-11-23 18:16:00,1.14146,1.14153,1.1414,1.1415,388900001.0
2006-11-23 18:17:00,1.14149,1.1416,1.14143,1.14157,960299999.0
2006-11-23 18:18:00,1.14156,1.14174,1.14151,1.14151,654300000.0
2006-11-23 18:19:00,1.14154,1.14154,1.14141,1.14147,170500001.0
2006-11-23 18:20:00,1.14143,1.14143,1.14108,1.14125,654800002.0
2006-11-23 18:21:00,1.1415,1.14182,1.1415,1.14173,113099999.0
2006-11-23 18:22:00,1.14168,1.14177,1.14159,1.14171,208799999.0
2006-11-23 18:23:00,1.1417,1.14177,1.14156,1.1417,312700000.0
2006-11-23 18:24:00,1.14172,1.14185,1.14168,1.14169,588200001.0
2006-11-23 18:25:00,1.14167,1.14194,1.14167,1.14194,406600001.0
2006-11-23 18:26:00,1.14207,1.14241,1.14207,1.14217,863100005.0
2006-11-23 18:27:00,1.14218,1.14218,1.14183,1.14197,455000000.0
2006-11-23 18:28:00,1.142,1.14218,1.142,1.14218,286600002.0
2006-11-23 18:29:00,1.14216,1.14216,1.14184,1.14184,283899996.0
2006-11-23 18:30:00,1.14181,1.1419,1.14175,1.14181,896100004.0
2006-11-23 18:31:00,1.1418,1.14185,1.14173,1.14177,450600002.0
2006-11-23 18:32:00,1.14177,1.14187,1.1417,1.1418,242900001.0
2006-11-23 18:33:00,1.14178,1.1418,1.14161,1.14173,583699998.0
2006-11-23 18:34:00,1.14173,1.14175,1.14167,1.14175,433600006.0
2006-11-23 18:35:00,1.14175,1.14175,1.14165,1.1417,575599999.0
2006-11-23 18:36:00,1.1417,1.14173,1.14162,1.14162,433599996.0
2006-11-23 18:37:00,1.14162,1.1417,1.14162,1.14163,70200000.0
2006-11-23 18:38:00,1.14167,1.1417,1.1416,1.1417,163400003.0
2006-11-23 18:39:00,1.1417,1.14172,1.14165,1.1417,250699998.0
2006-11-23 18:40:00,1.14164,1.1417,1.14142,1.14143,881499999.0
2006-11-23 18:41:00,1.14138,1.14138,1.14118,1.14118,398400001.0
2006-11-23 18:42:00,1.14122,1.14133,1.14121,1.14129,530500001.0
2006-11-23 18:43:00,1.14129,1.14137,1.14125,1.14125,587300009.0
2006-11-23 18:44:00,1.1413,1.14137,1.14124,1.14125,313399998.0
2006-11-23 18:45:00,1.14132,1.1414,1.14125,1.14128,392800002.0
2006-11-23 18:46:00,1.14127,1.14135,1.14125,1.1413,281200001.0
2006-11-23 18:47:00,1.14132,1.14138,1.1413,1.14138,47000000.0
2006-11-23 18:48:00,1.1414,1.14145,1.1414,1.1414,192800000.0
2006-11-23 18:49:00,1.14147,1.14153,1.14143,1.14153,150000002.0
2006-11-23 18:50:00,1.14152,1.14171,1.1415,1.14171,156899999.0
2006-11-23 18:51:00,1.14173,1.14197,1.14172,1.14195,155200002.0
2006-11-23 18:52:00,1.14195,1.14195,1.14171,1.14182,187000001.0
2006-11-23 18:53:00,1.14185,1.14201,1.14184,1.14187,437500000.0
2006-11-23 18:54:00,1.14185,1.14185,1.1418,1.14185,202400004.0
2006-11-23 18:55:00,1.14194,1.14202,1.14181,1.14197,409100000.0
2006-11-23 18:56:00,1.14197,1.142,1.14197,1.14197,161500003.0
2006-11-23 18:57:00,1.14197,1.14197,1.14168,1.14168,247800002.0
2006-11-23 18:58:00,1.14171,1.1419,1.14171,1.14171,169900000.0
2006-11-23 18:59:00,1.14168,1.14168,1.14152,1.14152,583900006.0
2006-11-23 19:00:00,1.14157,1.14176,1.14145,1.1415,340199997.0
2006-11-23 19:01:00,1.14153,1.14171,1.14153,1.1417,52999999.0
2006-11-23 19:02:00,1.14178,1.14178,1.14163,1.14171,239000001.0
2006-11-23 19:03:00,1.14168,1.14171,1.14155,1.14155,447699998.0
2006-11-23 19:04:00,1.14165,1.14201,1.14162,1.14201,138200000.0
2006-11-23 19:05:00,1.14201,1.14201,1.14164,1.14165,312700006.0
2006-11-23 19:06:00,1.1416,1.14165,1.14152,1.14157,486700004.0
2006-11-23 19:07:00,1.1416,1.14164,1.14159,1.14161,167299998.0
2006-11-23 19:08:00,1.1416,1.14171,1.14157,1.14171,650899998.0
2006-11-23 19:09:00,1.14174,1.14174,1.14158,1.14163,674899999.0
2006-11-23 19:10:00,1.14166,1.14166,1.1415,1.1415,107200004.0
2006-11-23 19:11:00,1.14154,1.14169,1.14154,1.14162,330899998.0
2006-11-23 19:12:00,1.14162,1.14167,1.14158,1.1416,195300004.0
2006-11-23 19:13:00,1.1416,1.14167,1.1416,1.14164,155799997.0
2006-11-23 19:14:00,1.14162,1.14173,1.14151,1.14173,379399995.0
2006-11-23 19:15:00,1.1417,1.1417,1.14165,1.1417,457990000.0
2006-11-23 19:16:00,1.1417,1.14173,1.14167,1.1417,246100001.0
2006-11-23 19:17:00,1.14176,1.14191,1.14175,1.14189,320999997.0
2006-11-23 19:18:00,1.14195,1.14212,1.14195,1.14206,526600003.0
2006-11-23 19:19:00,1.14203,1.14213,1.14203,1.1421,119799998.0
2006-11-23 19:20:00,1.14209,1.14209,1.14202,1.14205,243600003.0
2006-11-23 19:21:00,1.14214,1.14234,1.14214,1.14219,154999997.0
2006-11-23 19:22:00,1.14227,1.14227,1.14216,1.14227,292699996.0
2006-11-23 19:23:00,1.14227,1.1423,1.14227,1.1423,53200001.0
2006-11-23 19:24:00,1.1423,1.1423,1.14225,1.1423,95000001.0
2006-11-23 19:25:00,1.1423,1.1423,1.14226,1.14226,135700001.0
2006-11-23 19:26:00,1.1421,1.1422,1.14173,1.14183,131299998.0
2006-11-23 19:27:00,1.14225,1.14228,1.14217,1.1422,568599997.0
2006-11-23 19:28:00,1.14225,1.1423,1.14225,1.14225,159100001.0
2006-11-23 19:29:00,1.1422,1.1422,1.14188,1.14203,82700000.0
2006-11-23 19:30:00,1.14214,1.14214,1.142,1.14205,135899999.0
2006-11-23 19:31:00,1.14205,1.1421,1.14205,1.1421,51600000.0
2006-11-23 19:32:00,1.14215,1.14215,1.14215,1.14215,40700001.0
2006-11-23 19:33:00,1.14205,1.1421,1.14205,1.14205,285800001.0
2006-11-23 19:34:00,1.14205,1.1421,1.14205,1.1421,67300001.0
2006-11-23 19:35:00,1.14208,1.14208,1.14207,1.14207,1600000.0
2006-11-23 19:36:00,1.14207,1.14221,1.14202,1.14202,170800000.0
2006-11-23 19:37:00,1.1419,1.14222,1.14178,1.14201,550800001.0
2006-11-23 19:38:00,1.14208,1.14215,1.14203,1.14205,226900003.0
2006-11-23 19:39:00,1.14205,1.14222,1.14204,1.14213,371899999.0
2006-11-23 19:40:00,1.1421,1.14212,1.1419,1.14195,248200001.0
2006-11-23 19:41:00,1.14187,1.14187,1.14181,1.14183,180099999.0
2006-11-23 19:42:00,1.1418,1.14185,1.14177,1.14182,161600001.0
2006-11-23 19:43:00,1.14184,1.14184,1.14167,1.14167,113900002.0
2006-11-23 19:44:00,1.14177,1.14179,1.14148,1.14171,69600001.0
2006-11-23 19:45:00,1.14166,1.14169,1.14165,1.14165,50500001.0
2006-11-23 19:46:00,1.14169,1.14169,1.14165,1.14165,67699999.0
2006-11-23 19:47:00,1.14171,1.14174,1.14171,1.14174,35800000.0
2006-11-23 19:48:00,1.1418,1.1418,1.1418,1.1418,49999998.0
2006-11-23 19:49:00,1.14177,1.14179,1.14171,1.14171,268000000.0
2006-11-23 19:50:00,1.1419,1.1419,1.14185,1.1419,60600000.0
2006-11-23 19:51:00,1.14187,1.1419,1.14187,1.1419,44400001.0
2006-11-23 19:52:00,1.14194,1.14203,1.14191,1.14193,208000000.0
2006-11-23 19:53:00,1.14184,1.14209,1.14184,1.14197,273000002.0
2006-11-23 19:54:00,1.14197,1.14197,1.14193,1.14193,49900000.0
2006-11-23 19:55:00,1.14199,1.142,1.14154,1.14154,78000000.0
2006-11-23 19:56:00,1.14165,1.14165,1.14151,1.14154,242100001.0
2006-11-23 19:57:00,1.14155,1.1416,1.14155,1.1416,180300003.0
2006-11-23 19:58:00,1.1414,1.14149,1.14112,1.14133,181300000.0
2006-11-23 19:59:00,1.14157,1.14157,1.14145,1.14145,110400001.0
2006-11-23 20:00:00,1.1415,1.14165,1.1415,1.14165,121499998.0
2006-11-23 20:01:00,1.14162,1.14168,1.14162,1.14162,105000003.0
2006-11-23 20:02:00,1.1414,1.14174,1.14133,1.14166,88099999.0
2006-11-23 20:03:00,1.14162,1.14167,1.14152,1.14157,460000003.0
2006-11-23 20:04:00,1.14165,1.14165,1.14158,1.14158,182000001.0
2006-11-23 20:05:00,1.14155,1.14162,1.14147,1.14147,139100001.0
2006-11-23 20:06:00,1.14152,1.14157,1.14152,1.14152,158799998.0
2006-11-23 20:07:00,1.1415,1.14162,1.1415,1.14159,198400000.0
2006-11-23 20:08:00,1.1416,1.14165,1.1416,1.14165,340800000.0
2006-11-23 20:09:00,1.1416,1.14167,1.1416,1.14163,191799999.0
2006-11-23 20:10:00,1.1416,1.14162,1.14155,1.1416,90600000.0
2006-11-23 20:11:00,1.1416,1.1416,1.1416,1.1416,204900001.0
2006-11-23 20:12:00,1.1416,1.14165,1.14158,1.1416,629200007.0
2006-11-23 20:13:00,1.14162,1.14162,1.14158,1.1416,102599999.0
2006-11-23 20:14:00,1.14155,1.14165,1.14155,1.1416,150899998.0
2006-11-23 20:15:00,1.14127,1.14162,1.14113,1.14153,533600002.0
2006-11-23 20:16:00,1.1416,1.14165,1.14155,1.14158,810400002.0
2006-11-23 20:17:00,1.14158,1.14167,1.14153,1.14165,381600001.0
2006-11-23 20:18:00,1.14167,1.14167,1.14162,1.14162,192800003.0
2006-11-23 20:19:00,1.14158,1.14163,1.14155,1.14163,94200000.0
2006-11-23 20:20:00,1.14164,1.1418,1.14164,1.14171,331000005.0
2006-11-23 20:21:00,1.14168,1.14169,1.14158,1.14159,375800001.0
2006-11-23 20:22:00,1.14162,1.14165,1.14152,1.14165,357699998.0
2006-11-23 20:23:00,1.14159,1.14161,1.14146,1.14156,438999998.0
2006-11-23 20:24:00,1.1416,1.1416,1.14155,1.14155,450900005.0
2006-11-23 20:25:00,1.14152,1.14158,1.14152,1.14155,108100002.0
2006-11-23 20:26:00,1.14155,1.14155,1.14152,1.14152,170200002.0
2006-11-23 20:27:00,1.14153,1.14165,1.14153,1.14155,233700004.0
2006-11-23 20:28:00,1.14155,1.14167,1.14152,1.14152,818700002.0
2006-11-23 20:29:00,1.14147,1.14158,1.14146,1.14153,302800001.0
2006-11-23 20:30:00,1.14153,1.1416,1.14153,1.1416,180499999.0
2006-11-23 20:31:00,1.14165,1.14165,1.14155,1.14155,424100005.0
2006-11-23 20:32:00,1.14152,1.1416,1.14152,1.1416,267589998.0
2006-11-23 20:33:00,1.14157,1.14171,1.14157,1.14165,296899998.0
2006-11-23 20:34:00,1.14164,1.14177,1.14162,1.14177,89800000.0
2006-11-23 20:35:00,1.14181,1.14181,1.14163,1.14163,153000000.0
2006-11-23 20:36:00,1.1416,1.14162,1.1415,1.1416,391400003.0
2006-11-23 20:37:00,1.1416,1.1416,1.14153,1.14155,215700002.0
2006-11-23 20:38:00,1.14123,1.14157,1.1412,1.14126,240600003.0
2006-11-23 20:39:00,1.14159,1.14163,1.14152,1.14158,363800003.0
2006-11-23 20:40:00,1.1415,1.1415,1.14132,1.14135,346700003.0
2006-11-23 20:41:00,1.14142,1.14149,1.14137,1.14149,502499996.0
2006-11-23 20:42:00,1.1415,1.1415,1.14145,1.14147,446899997.0
2006-11-23 20:43:00,1.14145,1.14149,1.14136,1.1414,154100002.0
2006-11-23 20:44:00,1.14139,1.14146,1.14125,1.1413,133899997.0
2006-11-23 20:45:00,1.14122,1.14122,1.14112,1.14113,232399999.0
2006-11-23 20:46:00,1.14115,1.14128,1.14114,1.14124,256300001.0
2006-11-23 20:47:00,1.14127,1.14136,1.14126,1.14132,145600000.0
2006-11-23 20:48:00,1.14125,1.14136,1.14096,1.14096,190500003.0
2006-11-23 20:49:00,1.14135,1.14138,1.14125,1.14135,317800000.0
2006-11-23 20:50:00,1.14128,1.14128,1.14121,1.14128,204300003.0
2006-11-23 20:51:00,1.14133,1.14133,1.14125,1.14133,53900000.0
2006-11-23 20:52:00,1.14135,1.14143,1.14135,1.14143,17200000.0
2006-11-23 20:53:00,1.1414,1.14145,1.14135,1.14135,206200001.0
2006-11-23 20:54:00,1.1414,1.14145,1.1413,1.14135,320099999.0
2006-11-23 20:55:00,1.14142,1.14142,1.14135,1.1414,132100001.0
2006-11-23 20:56:00,1.1414,1.14142,1.14133,1.14142,574200005.0
2006-11-23 20:57:00,1.14136,1.14142,1.14133,1.1414,468800000.0
2006-11-23 20:58:00,1.14142,1.14147,1.1414,1.14142,259100003.0
2006-11-23 20:59:00,1.14137,1.14142,1.14129,1.14142,305199997.0
2006-11-23 21:00:00,1.14145,1.14148,1.14135,1.1414,1012400006.0
2006-11-23 21:01:00,1.14139,1.14149,1.14139,1.14142,490800007.0
2006-11-23 21:02:00,1.14136,1.14146,1.14128,1.14128,129399999.0
2006-11-23 21:03:00,1.1414,1.14149,1.14135,1.14137,605100002.0
2006-11-23 21:04:00,1.14138,1.1415,1.14131,1.14144,693299998.0
2006-11-23 21:05:00,1.14148,1.14157,1.14137,1.14148,712500009.0
2006-11-23 21:06:00,1.14154,1.14154,1.14138,1.14145,135599999.0
2006-11-23 21:07:00,1.1415,1.14167,1.14141,1.14144,623199999.0
2006-11-23 21:08:00,1.14145,1.14169,1.14129,1.14169,162299999.0
2006-11-23 21:09:00,1.14144,1.14155,1.1414,1.14154,133800002.0
2006-11-23 21:10:00,1.14132,1.14162,1.14132,1.1415,301700000.0
2006-11-23 21:11:00,1.1415,1.14153,1.14145,1.14145,264400000.0
2006-11-23 21:12:00,1.14148,1.14149,1.14138,1.14139,289300004.0
2006-11-23 21:13:00,1.14123,1.14153,1.14123,1.14139,476299999.0
2006-11-23 21:14:00,1.1415,1.1415,1.14142,1.14147,172299998.0
2006-11-23 21:15:00,1.14147,1.14158,1.14147,1.14157,82700000.0
2006-11-23 21:16:00,1.14152,1.14156,1.1414,1.1414,215600001.0
2006-11-23 21:17:00,1.14143,1.14143,1.14136,1.14137,57899998.0
2006-11-23 21:18:00,1.14142,1.14149,1.14137,1.14148,80700000.0
2006-11-23 21:19:00,1.14144,1.14147,1.14138,1.14143,123499996.0
2006-11-23 21:20:00,1.14143,1.14143,1.14137,1.14137,11200000.0
2006-11-23 21:21:00,1.14135,1.14135,1.14135,1.14135,4000000.0
2006-11-23 21:22:00,1.14139,1.14152,1.14139,1.14152,86400002.0
2006-11-23 21:23:00,1.14153,1.14172,1.1415,1.14172,83100000.0
2006-11-23 21:24:00,1.14165,1.14165,1.1416,1.1416,61399999.0
2006-11-23 21:25:00,1.14163,1.14169,1.14163,1.14169,34600000.0
2006-11-23 21:26:00,1.14162,1.14164,1.14149,1.14158,74199998.0
2006-11-23 21:27:00,1.14166,1.14166,1.14144,1.14151,122900001.0
2006-11-23 21:28:00,1.14148,1.14156,1.14137,1.14142,329900004.0
2006-11-23 21:29:00,1.14143,1.1415,1.14141,1.14145,96100000.0
2006-11-23 21:30:00,1.1415,1.1415,1.14145,1.1415,61599999.0
2006-11-23 21:31:00,1.14153,1.14157,1.14153,1.14153,16900000.0
2006-11-23 21:32:00,1.1415,1.1415,1.14142,1.1415,323300004.0
2006-11-23 21:33:00,1.14155,1.14155,1.14145,1.14145,108099999.0
2006-11-23 21:34:00,1.1415,1.1415,1.1415,1.1415,50999999.0
2006-11-23 21:35:00,1.1415,1.14153,1.1415,1.1415,87900003.0
2006-11-23 21:36:00,1.14149,1.14157,1.14148,1.14148,90900004.0
2006-11-23 21:37:00,1.14154,1.14154,1.14141,1.14141,32399999.0
2006-11-23 21:38:00,1.14126,1.14138,1.14123,1.14124,113900001.0
2006-11-23 21:39:00,1.14142,1.14148,1.1414,1.14148,353700000.0
2006-11-23 21:40:00,1.1415,1.1415,1.14142,1.14145,251399999.0
2006-11-23 21:41:00,1.14153,1.14153,1.14148,1.1415,67499999.0
2006-11-23 21:42:00,1.14147,1.1415,1.14145,1.1415,65700000.0
2006-11-23 21:43:00,1.1415,1.1415,1.14142,1.14142,71000000.0
2006-11-23 21:44:00,1.14146,1.14157,1.14146,1.14157,82199999.0
2006-11-23 21:45:00,1.1416,1.1416,1.1416,1.1416,138300000.0
2006-11-23 21:46:00,1.14161,1.14171,1.14161,1.14167,189600001.0
2006-11-23 21:47:00,1.14165,1.14177,1.14151,1.14151,284499998.0
2006-11-23 21:48:00,1.1415,1.1415,1.14145,1.1415,79900000.0
2006-11-23 21:49:00,1.14145,1.14155,1.14142,1.14148,39300000.0
2006-11-23 21:50:00,1.14148,1.14165,1.14148,1.14165,79800003.0
2006-11-23 21:51:00,1.1417,1.1417,1.14162,1.14162,126800002.0
2006-11-23 21:52:00,1.14162,1.1417,1.14162,1.14163,79000000.0
2006-11-23 21:53:00,1.14162,1.1417,1.14162,1.1417,217600003.0
2006-11-23 21:54:00,1.14165,1.1418,1.14146,1.14148,141199999.0
2006-11-23 21:55:00,1.1417,1.1417,1.14167,1.1417,39900000.0
2006-11-23 21:56:00,1.14173,1.14173,1.14173,1.14173,40700001.0
2006-11-23 21:57:00,1.14163,1.14188,1.14163,1.14179,167999996.0
2006-11-23 21:58:00,1.14177,1.14192,1.14177,1.14185,70900002.0
2006-11-23 21:59:00,1.1417,1.14188,1.1417,1.14188,142100000.0
2006-11-23 22:00:00,1.14188,1.14188,1.14172,1.14179,223300002.0
2006-11-23 22:01:00,1.14187,1.1419,1.14187,1.14187,127499999.0
2006-11-23 22:02:00,1.14185,1.14195,1.14185,1.1419,442499998.0
2006-11-23 22:03:00,1.14185,1.1419,1.14185,1.1419,108199999.0
2006-11-23 22:04:00,1.14195,1.14195,1.14185,1.1419,118500002.0
2006-11-23 22:05:00,1.14186,1.14189,1.1418,1.14189,149400002.0
2006-11-23 22:06:00,1.14184,1.14199,1.14181,1.14181,125300002.0
2006-11-23 22:07:00,1.14186,1.14193,1.14178,1.14193,72500000.0
2006-11-23 22:08:00,1.14193,1.14195,1.1419,1.14195,137800003.0
2006-11-23 22:09:00,1.14188,1.14211,1.14188,1.14211,141300001.0
2006-11-23 22:10:00,1.14189,1.14211,1.14186,1.1421,99100000.0
2006-11-23 22:11:00,1.1421,1.1421,1.1421,1.1421,57600001.0
2006-11-23 22:12:00,1.1421,1.14215,1.1421,1.1421,110900002.0
2006-11-23 22:13:00,1.1421,1.14215,1.1421,1.1421,17700000.0
2006-11-23 22:14:00,1.14215,1.14215,1.14208,1.14213,116300000.0
2006-11-23 22:15:00,1.14214,1.14214,1.14197,1.14213,126900000.0
2006-11-23 22:16:00,1.14215,1.14218,1.1421,1.14218,202300001.0
2006-11-23 22:17:00,1.1421,1.1421,1.14199,1.14208,108299999.0
2006-11-23 22:18:00,1.14205,1.14216,1.14184,1.14187,128500000.0
2006-11-23 22:19:00,1.142,1.14227,1.142,1.14227,66100002.0
2006-11-23 22:20:00,1.1423,1.14234,1.14227,1.14227,56499998.0
2006-11-23 22:21:00,1.14229,1.14241,1.14225,1.14225,232299997.0
2006-11-23 22:22:00,1.14224,1.14233,1.14209,1.14209,90800001.0
2006-11-23 22:23:00,1.14214,1.14227,1.14214,1.14227,171100002.0
2006-11-23 22:24:00,1.1423,1.14235,1.1423,1.14235,90500001.0
2006-11-23 22:25:00,1.1423,1.1423,1.14212,1.1422,106800000.0
2006-11-23 22:26:00,1.14223,1.14223,1.14222,1.14222,32000000.0
2006-11-23 22:27:00,1.14211,1.1422,1.14206,1.14217,423099996.0
2006-11-23 22:28:00,1.14208,1.14208,1.14207,1.14207,28600000.0
2006-11-23 22:29:00,1.14194,1.14203,1.14192,1.14194,178899997.0
2006-11-23 22:30:00,1.14194,1.14194,1.14183,1.14186,157200004.0
2006-11-23 22:31:00,1.1419,1.1419,1.14185,1.14185,53800002.0
2006-11-23 22:32:00,1.14178,1.14191,1.14165,1.14176,112799998.0
2006-11-23 22:33:00,1.14184,1.14185,1.1418,1.14183,187200002.0
2006-11-23 22:34:00,1.14175,1.14188,1.14175,1.14188,455700003.0
2006-11-23 22:35:00,1.14196,1.14203,1.14192,1.14192,142999999.0
2006-11-23 22:36:00,1.14179,1.14179,1.14153,1.14155,105700000.0
2006-11-23 22:37:00,1.1415,1.1415,1.14125,1.14125,83899999.0
2006-11-23 22:38:00,1.14132,1.14164,1.14132,1.14159,130700002.0
2006-11-23 22:39:00,1.1416,1.1416,1.14137,1.14137,171800001.0
2006-11-23 22:40:00,1.14143,1.14151,1.14134,1.14134,117300001.0
2006-11-23 22:41:00,1.14138,1.14138,1.14121,1.14127,122499999.0
2006-11-23 22:42:00,1.14135,1.1414,1.14129,1.14133,135600000.0
2006-11-23 22:43:00,1.1413,1.14136,1.14113,1.14136,387000000.0
2006-11-23 22:44:00,1.14137,1.14142,1.14127,1.14127,166800001.0
2006-11-23 22:45:00,1.14121,1.14124,1.14121,1.14124,13300000.0
2006-11-23 22:46:00,1.14122,1.14122,1.1411,1.1412,76300001.0
2006-11-23 22:47:00,1.14115,1.14115,1.1411,1.1411,60800001.0
2006-11-23 22:48:00,1.1409,1.14103,1.14078,1.14098,96800002.0
2006-11-23 22:49:00,1.1412,1.1412,1.14115,1.14115,88000000.0
2006-11-23 22:50:00,1.14119,1.1412,1.14107,1.14107,58400000.0
2006-11-23 22:51:00,1.14119,1.14127,1.14119,1.14127,73800000.0
2006-11-23 22:52:00,1.14115,1.1412,1.1411,1.1411,143900000.0
2006-11-23 22:53:00,1.14115,1.14125,1.1411,1.14115,139600000.0
2006-11-23 22:54:00,1.14115,1.1412,1.14115,1.14115,129800002.0
2006-11-23 22:55:00,1.14115,1.14116,1.14087,1.14088,219000002.0
2006-11-23 22:56:00,1.14088,1.14101,1.14088,1.14092,54300000.0
2006-11-23 22:57:00,1.14068,1.14096,1.14068,1.14088,157800000.0
2006-11-23 22:58:00,1.141,1.141,1.1409,1.141,107099998.0
2006-11-23 22:59:00,1.14097,1.14101,1.14079,1.14087,138799999.0
2006-11-23 23:00:00,1.14083,1.14092,1.14083,1.14092,27100001.0
2006-11-23 23:01:00,1.14118,1.14126,1.14115,1.14126,42000000.0
2006-11-23 23:02:00,1.1413,1.14132,1.14125,1.1413,56200001.0
2006-11-23 23:03:00,1.14133,1.14133,1.14125,1.14128,93200000.0
2006-11-23 23:04:00,1.14132,1.14137,1.14132,1.14137,35999999.0
2006-11-23 23:05:00,1.14137,1.14137,1.14127,1.14127,109299999.0
2006-11-23 23:06:00,1.14134,1.14165,1.14134,1.14165,171200002.0
2006-11-23 23:07:00,1.14167,1.14167,1.14151,1.14153,91100000.0
2006-11-23 23:08:00,1.1415,1.14196,1.1415,1.14196,156200001.0
2006-11-23 23:09:00,1.14198,1.14198,1.14181,1.14189,62800002.0
2006-11-23 23:10:00,1.14172,1.14172,1.14135,1.14135,82700001.0
2006-11-23 23:11:00,1.14131,1.1414,1.14131,1.1414,55199999.0
2006-11-23 23:12:00,1.14133,1.14164,1.14133,1.14164,75900001.0
2006-11-23 23:13:00,1.1415,1.14155,1.14145,1.14155,110600002.0
2006-11-23 23:14:00,1.14145,1.14157,1.14145,1.14157,61400000.0
2006-11-23 23:15:00,1.14168,1.14168,1.14158,1.1416,101299998.0
2006-11-23 23:16:00,1.1416,1.14168,1.14151,1.14168,99900002.0
2006-11-23 23:17:00,1.14168,1.14175,1.14165,1.14165,94899999.0
2006-11-23 23:18:00,1.14165,1.14165,1.14148,1.14148,68500001.0
2006-11-23 23:19:00,1.14156,1.14156,1.14149,1.14155,109700001.0
2006-11-23 23:20:00,1.14158,1.14158,1.14153,1.14153,20800000.0
2006-11-23 23:21:00,1.14156,1.14159,1.14156,1.14159,50499999.0
2006-11-23 23:22:00,1.14147,1.14161,1.1414,1.1415,126400000.0
2006-11-23 23:23:00,1.14154,1.14164,1.1414,1.1414,183300001.0
2006-11-23 23:24:00,1.14146,1.14152,1.14141,1.14141,92900000.0
2006-11-23 23:25:00,1.14144,1.14144,1.14124,1.14131,67000001.0
2006-11-23 23:26:00,1.14135,1.14145,1.14132,1.1414,86500003.0
2006-11-23 23:27:00,1.1414,1.14145,1.14138,1.14142,62600000.0
2006-11-23 23:28:00,1.14139,1.14139,1.14112,1.14132,90100002.0
2006-11-23 23:29:00,1.14142,1.14159,1.14142,1.14153,129200000.0
2006-11-23 23:30:00,1.14153,1.14161,1.14153,1.14158,24000000.0
2006-11-23 23:31:00,1.1416,1.1416,1.1416,1.1416,86299999.0
2006-11-23 23:32:00,1.14163,1.14163,1.14155,1.1416,99300001.0
2006-11-23 23:33:00,1.14159,1.14182,1.14159,1.14182,107700002.0
2006-11-23 23:34:00,1.14175,1.14175,1.14161,1.14174,60500001.0
2006-11-23 23:35:00,1.1416,1.14173,1.1416,1.1417,88299999.0
2006-11-23 23:36:00,1.14165,1.14176,1.14138,1.14138,167700000.0
2006-11-23 23:37:00,1.14159,1.14166,1.14159,1.14166,45200002.0
2006-11-23 23:38:00,1.14162,1.14175,1.14162,1.1417,77600000.0
2006-11-23 23:39:00,1.14167,1.1417,1.14167,1.1417,99700001.0
2006-11-23 23:40:00,1.14167,1.14167,1.14165,1.14165,44299998.0
2006-11-23 23:41:00,1.1417,1.14175,1.14165,1.14175,146100006.0
2006-11-23 23:42:00,1.14171,1.1418,1.14166,1.14177,119700001.0
2006-11-23 23:43:00,1.14185,1.14199,1.14185,1.14197,30600000.0
2006-11-23 23:44:00,1.14198,1.14199,1.1419,1.14191,103199999.0
2006-11-23 23:45:00,1.14198,1.14198,1.14185,1.1419,49400000.0
2006-11-23 23:46:00,1.14185,1.14185,1.14185,1.14185,3200000.0
2006-11-23 23:47:00,1.14179,1.14179,1.14164,1.14173,52700001.0
2006-11-23 23:48:00,1.14169,1.1418,1.14167,1.1418,92800000.0
2006-11-23 23:49:00,1.14185,1.1419,1.14182,1.14185,153000002.0
2006-11-23 23:50:00,1.14195,1.14195,1.14195,1.14195,23900000.0
2006-11-23 23:51:00,1.14185,1.14195,1.14183,1.14183,176400003.0
2006-11-23 23:52:00,1.14182,1.1419,1.14182,1.14185,86499997.0
2006-11-23 23:53:00,1.14184,1.14188,1.14165,1.14165,142500001.0
2006-11-23 23:54:00,1.14168,1.14183,1.14168,1.14181,114599999.0
2006-11-23 23:55:00,1.14177,1.14185,1.14172,1.14175,81800000.0
2006-11-23 23:56:00,1.14148,1.14153,1.14145,1.14153,105100000.0
2006-11-23 23:57:00,1.14158,1.14162,1.14158,1.14162,17500001.0
2006-11-23 23:58:00,1.14165,1.14175,1.14162,1.14173,29600001.0
2006-11-23 23:59:00,1.14162,1.14162,1.14161,1.14161,35200000.0
2006-11-24 00:00:00,1.14153,1.14153,1.14129,1.14151,53200001.0
2006-11-24 00:01:00,1.14159,1.14168,1.14159,1.14164,43900000.0
2006-11-24 00:02:00,1.14166,1.14191,1.14166,1.14191,38400000.0
2006-11-24 00:03:00,1.14185,1.14195,1.14185,1.14195,23200000.0
2006-11-24 00:04:00,1.142,1.142,1.14159,1.14191,54200000.0
2006-11-24 00:05:00,1.14183,1.14185,1.14167,1.14172,32000000.0
2006-11-24 00:06:00,1.14157,1.14164,1.14152,1.14157,103099999.0
2006-11-24 00:07:00,1.1416,1.1416,1.14155,1.14155,29499999.0
2006-11-24 00:08:00,1.14162,1.14162,1.14155,1.14162,84300002.0
2006-11-24 00:09:00,1.14158,1.14162,1.14147,1.14162,46099999.0
2006-11-24 00:10:00,1.14185,1.14185,1.14136,1.14136,91100001.0
2006-11-24 00:11:00,1.1416,1.1416,1.14155,1.1416,104100000.0
2006-11-24 00:12:00,1.14163,1.14163,1.14147,1.14152,68200000.0
2006-11-24 00:13:00,1.14151,1.14162,1.14149,1.14162,22500000.0
2006-11-24 00:14:00,1.14158,1.14165,1.14155,1.1416,102800000.0
2006-11-24 00:15:00,1.1416,1.14167,1.14155,1.14158,69500002.0
2006-11-24 00:16:00,1.14159,1.14159,1.14135,1.14137,111699999.0
2006-11-24 00:17:00,1.1415,1.14154,1.14141,1.14141,20700000.0
2006-11-24 00:18:00,1.14155,1.14155,1.14147,1.1415,66000001.0
2006-11-24 00:19:00,1.14155,1.14161,1.14149,1.14159,219599998.0
2006-11-24 00:20:00,1.14151,1.14158,1.14144,1.14158,41800002.0
2006-11-24 00:21:00,1.14159,1.14164,1.14149,1.14152,129900003.0
2006-11-24 00:22:00,1.14155,1.14155,1.14142,1.14147,46400000.0
2006-11-24 00:23:00,1.1415,1.14155,1.14145,1.1415,141000002.0
2006-11-24 00:24:00,1.14153,1.14153,1.14137,1.14141,80299998.0
2006-11-24 00:25:00,1.14139,1.1415,1.14136,1.14147,56100000.0
2006-11-24 00:26:00,1.1415,1.1415,1.14145,1.14145,67600001.0
2006-11-24 00:27:00,1.14156,1.14156,1.1413,1.14148,42300000.0
2006-11-24 00:28:00,1.14148,1.14148,1.14141,1.14142,54999999.0
2006-11-24 00:29:00,1.14144,1.14162,1.14144,1.14154,67900001.0
2006-11-24 00:30:00,1.14155,1.1416,1.14152,1.14155,53100000.0
2006-11-24 00:31:00,1.1416,1.14165,1.14155,1.14155,41300000.0
2006-11-24 00:32:00,1.14157,1.14157,1.14153,1.14153,22500000.0
2006-11-24 00:33:00,1.14152,1.14156,1.14152,1.14156,13600000.0
2006-11-24 00:34:00,1.14167,1.14175,1.14155,1.14175,107299999.0
2006-11-24 00:35:00,1.1417,1.14174,1.14161,1.14174,69700000.0
2006-11-24 00:36:00,1.1416,1.14173,1.1416,1.14164,120700000.0
2006-11-24 00:37:00,1.14168,1.14183,1.14155,1.14165,136599997.0
2006-11-24 00:38:00,1.1418,1.14187,1.14178,1.14179,56099999.0
2006-11-24 00:39:00,1.14179,1.14188,1.14179,1.14188,52299999.0
2006-11-24 00:40:00,1.1419,1.1419,1.14177,1.14178,40300000.0
2006-11-24 00:41:00,1.14188,1.14191,1.14173,1.1418,164600004.0
2006-11-24 00:42:00,1.14178,1.14207,1.14176,1.14198,76400000.0
2006-11-24 00:43:00,1.142,1.14209,1.14186,1.14191,118000001.0
2006-11-24 00:44:00,1.14192,1.14209,1.14188,1.14196,64999998.0
2006-11-24 00:45:00,1.14199,1.14203,1.14185,1.14191,91800001.0
2006-11-24 00:46:00,1.14184,1.14202,1.14184,1.14202,11800000.0
2006-11-24 00:47:00,1.14182,1.14198,1.14161,1.1417,156300003.0
2006-11-24 00:48:00,1.14195,1.14201,1.14195,1.14198,47700000.0
2006-11-24 00:49:00,1.14196,1.14201,1.14195,1.14195,98100002.0
2006-11-24 00:50:00,1.14183,1.14203,1.14156,1.14203,148100002.0
2006-11-24 00:51:00,1.14196,1.14197,1.14182,1.14182,21700000.0
2006-11-24 00:52:00,1.14173,1.14175,1.14152,1.14168,187900001.0
2006-11-24 00:53:00,1.14165,1.14186,1.14159,1.14186,39100001.0
2006-11-24 00:54:00,1.14184,1.14196,1.14163,1.14196,152400000.0
2006-11-24 00:55:00,1.14186,1.14188,1.14176,1.14176,49200000.0
2006-11-24 00:56:00,1.1418,1.14189,1.14178,1.14187,62000000.0
2006-11-24 00:57:00,1.14158,1.14185,1.14158,1.14184,149700001.0
2006-11-24 00:58:00,1.14177,1.1418,1.14157,1.14162,67400000.0
2006-11-24 00:59:00,1.14168,1.14186,1.14161,1.14171,152100000.0
2006-11-24 01:00:00,1.14176,1.14189,1.14172,1.14184,75000002.0
2006-11-24 01:01:00,1.14192,1.14192,1.14176,1.1418,112700000.0
2006-11-24 01:02:00,1.14175,1.14175,1.14164,1.14169,91899999.0
2006-11-24 01:03:00,1.14174,1.14174,1.14157,1.14167,36700000.0
2006-11-24 01:04:00,1.1416,1.14165,1.14155,1.1416,95000000.0
2006-11-24 01:05:00,1.14165,1.14185,1.14145,1.14185,131700000.0
2006-11-24 01:06:00,1.14165,1.14165,1.14165,1.14165,17200001.0
2006-11-24 01:07:00,1.1417,1.1417,1.1417,1.1417,25300000.0
2006-11-24 01:08:00,1.1417,1.14175,1.14165,1.14175,143300003.0
2006-11-24 01:09:00,1.14173,1.14173,1.14165,1.14167,47899999.0
2006-11-24 01:10:00,1.14168,1.14169,1.14158,1.14163,100499998.0
2006-11-24 01:11:00,1.14154,1.14165,1.14154,1.14157,60899998.0
2006-11-24 01:12:00,1.14154,1.14161,1.14154,1.14161,5900000.0
2006-11-24 01:13:00,1.14103,1.1416,1.14103,1.14156,90300001.0
2006-11-24 01:14:00,1.14152,1.14152,1.14148,1.14148,28200001.0
2006-11-24 01:15:00,1.14153,1.14153,1.14151,1.14153,27900000.0
2006-11-24 01:16:00,1.14155,1.14157,1.14147,1.14153,93300002.0
2006-11-24 01:17:00,1.14128,1.14154,1.1411,1.14153,29100000.0
2006-11-24 01:18:00,1.14146,1.14157,1.14136,1.14156,127599999.0
2006-11-24 01:19:00,1.14163,1.14163,1.14155,1.14158,48000001.0
2006-11-24 01:20:00,1.1415,1.14155,1.14147,1.14147,39700000.0
2006-11-24 01:21:00,1.14148,1.1415,1.14145,1.14145,68699998.0
2006-11-24 01:22:00,1.1415,1.1415,1.1415,1.1415,25500000.0
2006-11-24 01:23:00,1.1415,1.14152,1.1415,1.14152,14400000.0
2006-11-24 01:24:00,1.1415,1.1415,1.14142,1.14142,33199999.0
2006-11-24 01:25:00,1.14149,1.14149,1.14113,1.14139,186200000.0
2006-11-24 01:26:00,1.14154,1.14154,1.14151,1.14151,29700000.0
2006-11-24 01:27:00,1.14154,1.14159,1.14142,1.14145,51099999.0
2006-11-24 01:28:00,1.14165,1.14165,1.14158,1.14158,9600000.0
2006-11-24 01:29:00,1.14165,1.14165,1.14153,1.1416,60700000.0
2006-11-24 01:30:00,1.14153,1.14155,1.14153,1.14155,75199996.0
2006-11-24 01:31:00,1.1416,1.1416,1.14155,1.1416,20300000.0
2006-11-24 01:32:00,1.14156,1.14159,1.14156,1.14159,105200001.0
2006-11-24 01:33:00,1.14152,1.14155,1.14152,1.14155,37499999.0
2006-11-24 01:34:00,1.14123,1.14157,1.14123,1.14154,94999998.0
2006-11-24 01:35:00,1.14165,1.14165,1.1416,1.1416,10400000.0
2006-11-24 01:36:00,1.14152,1.14165,1.14149,1.14165,92700001.0
2006-11-24 01:37:00,1.14153,1.1416,1.14153,1.1416,49600001.0
2006-11-24 01:38:00,1.14155,1.14165,1.14155,1.1416,149000002.0
2006-11-24 01:39:00,1.14158,1.14165,1.14158,1.14165,29899999.0
2006-11-24 01:40:00,1.14153,1.14164,1.14144,1.14157,65499999.0
2006-11-24 01:41:00,1.14159,1.14162,1.14142,1.14157,109000001.0
2006-11-24 01:42:00,1.14167,1.14167,1.14163,1.14163,48200001.0
2006-11-24 01:43:00,1.14162,1.14174,1.14162,1.14174,30600000.0
2006-11-24 01:44:00,1.14165,1.14165,1.1416,1.14163,34299999.0
2006-11-24 01:45:00,1.14167,1.14167,1.14163,1.14163,28900000.0
2006-11-24 01:46:00,1.14128,1.14155,1.14121,1.14148,179500000.0
2006-11-24 01:47:00,1.14156,1.1417,1.14156,1.1417,61700000.0
2006-11-24 01:48:00,1.14173,1.14173,1.14162,1.14162,47499999.0
2006-11-24 01:49:00,1.14167,1.14172,1.14166,1.14168,33400000.0
2006-11-24 01:50:00,1.14147,1.14175,1.14133,1.14165,45100000.0
2006-11-24 01:51:00,1.1415,1.14158,1.14138,1.14141,121699997.0
2006-11-24 01:52:00,1.14169,1.14169,1.14161,1.14167,92000001.0
2006-11-24 01:53:00,1.14162,1.14168,1.14162,1.14168,35190001.0
2006-11-24 01:54:00,1.1417,1.1417,1.14165,1.1417,37900000.0
2006-11-24 01:55:00,1.14172,1.14179,1.14152,1.14164,116500001.0
2006-11-24 01:56:00,1.1417,1.1417,1.1417,1.1417,41800001.0
2006-11-24 01:57:00,1.14191,1.14191,1.1417,1.14175,84899999.0
2006-11-24 01:58:00,1.1417,1.14192,1.14155,1.14192,26599999.0
2006-11-24 01:59:00,1.14179,1.14186,1.14179,1.14186,24099999.0
2006-11-24 02:00:00,1.14183,1.1419,1.14182,1.14182,119199999.0
2006-11-24 02:01:00,1.14193,1.14193,1.14193,1.14193,38400002.0
2006-11-24 02:02:00,1.1419,1.1419,1.1419,1.1419,70099998.0
2006-11-24 02:03:00,1.14188,1.14195,1.1418,1.14192,94999997.0
2006-11-24 02:04:00,1.1419,1.1419,1.14187,1.14187,48400000.0
2006-11-24 02:05:00,1.14193,1.14196,1.14178,1.1419,155500000.0
2006-11-24 02:06:00,1.14178,1.14198,1.14178,1.14198,62600000.0
2006-11-24 02:07:00,1.14202,1.14202,1.14187,1.14192,50100000.0
2006-11-24 02:08:00,1.14187,1.14194,1.14175,1.14182,124000004.0
2006-11-24 02:09:00,1.14199,1.14199,1.14181,1.14192,125299998.0
2006-11-24 02:10:00,1.14195,1.1421,1.14178,1.14179,119799999.0
2006-11-24 02:11:00,1.14173,1.14197,1.14173,1.14197,65400000.0
2006-11-24 02:12:00,1.14188,1.14188,1.14171,1.14183,52700000.0
2006-11-24 02:13:00,1.14192,1.14196,1.14178,1.14182,28400000.0
2006-11-24 02:14:00,1.14197,1.14197,1.14186,1.14192,141300000.0
2006-11-24 02:15:00,1.14202,1.14202,1.14184,1.14188,146600001.0
2006-11-24 02:16:00,1.14187,1.14193,1.14187,1.14193,47800000.0
2006-11-24 02:17:00,1.14201,1.14201,1.14196,1.14196,28200000.0
2006-11-24 02:18:00,1.14185,1.14185,1.14185,1.14185,6400000.0
2006-11-24 02:19:00,1.14182,1.14193,1.1418,1.1419,147400002.0
2006-11-24 02:20:00,1.14185,1.14198,1.14185,1.14195,118299997.0
2006-11-24 02:21:00,1.14181,1.14184,1.14181,1.14184,40100001.0
2006-11-24 02:22:00,1.14181,1.14192,1.14176,1.14192,102799998.0
2006-11-24 02:23:00,1.14186,1.14192,1.14173,1.1418,50900001.0
2006-11-24 02:24:00,1.14172,1.14173,1.1417,1.14173,57200000.0
2006-11-24 02:25:00,1.14175,1.14182,1.14175,1.14182,14900000.0
2006-11-24 02:26:00,1.14176,1.14176,1.14169,1.14169,33700000.0
2006-11-24 02:27:00,1.14164,1.14176,1.14164,1.14176,74700001.0
2006-11-24 02:28:00,1.14193,1.14193,1.14192,1.14192,8800000.0
2006-11-24 02:29:00,1.14192,1.142,1.14189,1.14192,156700002.0
2006-11-24 02:30:00,1.14194,1.14201,1.14194,1.142,92700000.0
2006-11-24 02:31:00,1.142,1.14203,1.14189,1.14189,61200001.0
2006-11-24 02:32:00,1.14192,1.14192,1.14182,1.14182,14300000.0
2006-11-24 02:33:00,1.14189,1.14197,1.14189,1.14197,28300000.0
2006-11-24 02:34:00,1.14201,1.14201,1.14175,1.1419,161800000.0
2006-11-24 02:35:00,1.14201,1.14201,1.14189,1.14189,54099998.0
2006-11-24 02:36:00,1.14192,1.14192,1.14141,1.14146,99400000.0
2006-11-24 02:37:00,1.14205,1.14205,1.14195,1.14195,46800001.0
2006-11-24 02:38:00,1.14173,1.142,1.14173,1.142,49200001.0
2006-11-24 02:39:00,1.14201,1.14212,1.14196,1.14212,60499999.0
2006-11-24 02:40:00,1.14213,1.14226,1.14211,1.14212,124400002.0
2006-11-24 02:41:00,1.1421,1.1421,1.14205,1.14205,4900000.0
2006-11-24 02:42:00,1.14215,1.14216,1.14194,1.14194,119999999.0
2006-11-24 02:43:00,1.14208,1.14221,1.14207,1.14218,136000002.0
2006-11-24 02:44:00,1.14215,1.1422,1.14215,1.1422,66700001.0
2006-11-24 02:45:00,1.14218,1.14218,1.14207,1.14217,119000001.0
2006-11-24 02:46:00,1.14215,1.14215,1.14215,1.14215,10400000.0
2006-11-24 02:47:00,1.14218,1.14218,1.14215,1.14215,35100000.0
2006-11-24 02:48:00,1.14221,1.14235,1.14211,1.14235,130900000.0
2006-11-24 02:49:00,1.14242,1.14251,1.1424,1.14242,88000000.0
2006-11-24 02:50:00,1.14241,1.14252,1.14232,1.14232,121500000.0
2006-11-24 02:51:00,1.14238,1.14244,1.14229,1.14229,75200000.0
2006-11-24 02:52:00,1.14227,1.14227,1.14216,1.14224,62400001.0
2006-11-24 02:53:00,1.14218,1.14243,1.14218,1.14238,109599998.0
2006-11-24 02:54:00,1.14241,1.14247,1.14235,1.14235,135600003.0
2006-11-24 02:55:00,1.14235,1.14235,1.14228,1.14228,52699999.0
2006-11-24 02:56:00,1.14227,1.14227,1.14218,1.14218,12000000.0
2006-11-24 02:57:00,1.14213,1.14219,1.14208,1.14208,57800000.0
2006-11-24 02:58:00,1.1421,1.1421,1.14205,1.14205,60700001.0
2006-11-24 02:59:00,1.14222,1.1424,1.14221,1.14232,110599999.0
2006-11-24 03:00:00,1.14238,1.14243,1.14224,1.14243,93500000.0
2006-11-24 03:01:00,1.1424,1.1424,1.1424,1.1424,48799999.0
2006-11-24 03:02:00,1.14248,1.14254,1.1424,1.1425,58700000.0
2006-11-24 03:03:00,1.14243,1.14243,1.1423,1.1424,123800000.0
2006-11-24 03:04:00,1.14248,1.14254,1.14243,1.14243,94299999.0
2006-11-24 03:05:00,1.14245,1.14249,1.14231,1.14231,37500000.0
2006-11-24 03:06:00,1.14217,1.14243,1.14204,1.14204,79899998.0
2006-11-24 03:07:00,1.14229,1.14236,1.14229,1.14232,77199999.0
2006-11-24 03:08:00,1.14232,1.14241,1.14227,1.14227,53199999.0
2006-11-24 03:09:00,1.14228,1.14232,1.1422,1.14228,62400000.0
2006-11-24 03:10:00,1.14228,1.14228,1.14228,1.14228,18500000.0
2006-11-24 03:11:00,1.14231,1.14231,1.14219,1.14219,13600000.0
2006-11-24 03:12:00,1.14222,1.1423,1.14222,1.1423,56900002.0
2006-11-24 03:13:00,1.14237,1.14237,1.14223,1.14225,31400001.0
2006-11-24 03:14:00,1.1423,1.14235,1.14225,1.14225,100599999.0
2006-11-24 03:15:00,1.1419,1.14245,1.1419,1.14219,58700000.0
2006-11-24 03:16:00,1.14218,1.14261,1.14218,1.14257,128899997.0
2006-11-24 03:17:00,1.1423,1.1423,1.14217,1.14217,68400000.0
2006-11-24 03:18:00,1.14229,1.14232,1.14219,1.14225,125400002.0
2006-11-24 03:19:00,1.14203,1.14221,1.14201,1.14212,130000000.0
2006-11-24 03:20:00,1.14229,1.14229,1.14226,1.14226,46300001.0
2006-11-24 03:21:00,1.14233,1.14235,1.14225,1.14235,102300000.0
2006-11-24 03:22:00,1.14224,1.14229,1.14217,1.14217,59500000.0
2006-11-24 03:23:00,1.14213,1.14228,1.14213,1.1422,44699999.0
2006-11-24 03:24:00,1.14217,1.1422,1.14217,1.1422,70400002.0
2006-11-24 03:25:00,1.14221,1.1423,1.14218,1.1423,105300002.0
2006-11-24 03:26:00,1.14231,1.14231,1.1422,1.14222,128600000.0
2006-11-24 03:27:00,1.14218,1.1422,1.14218,1.1422,5700000.0
2006-11-24 03:28:00,1.14223,1.14227,1.14223,1.14227,3800000.0
2006-11-24 03:29:00,1.14228,1.14228,1.14213,1.14213,142800003.0
2006-11-24 03:30:00,1.1422,1.14236,1.1422,1.14224,81600001.0
2006-11-24 03:31:00,1.14176,1.1422,1.14176,1.1422,50000000.0
2006-11-24 03:32:00,1.14227,1.14227,1.14223,1.14223,47200000.0
2006-11-24 03:33:00,1.1421,1.14223,1.1421,1.14223,59000001.0
2006-11-24 03:34:00,1.14222,1.14231,1.14222,1.14231,4100000.0
2006-11-24 03:35:00,1.14213,1.14237,1.14204,1.14232,157400002.0
2006-11-24 03:36:00,1.14223,1.14223,1.14207,1.14207,62200000.0
2006-11-24 03:37:00,1.1423,1.1423,1.1423,1.1423,4200000.0
2006-11-24 03:38:00,1.14216,1.14236,1.14205,1.14221,116299999.0
2006-11-24 03:39:00,1.14228,1.14232,1.14221,1.14222,161300001.0
2006-11-24 03:40:00,1.14213,1.14222,1.14212,1.14212,58799999.0
2006-11-24 03:41:00,1.1423,1.14235,1.14225,1.14235,63299999.0
2006-11-24 03:42:00,1.14225,1.1423,1.14225,1.1423,5800000.0
2006-11-24 03:43:00,1.14205,1.14215,1.14185,1.14185,149500002.0
2006-11-24 03:44:00,1.1423,1.1423,1.14223,1.14223,26699999.0
2006-11-24 03:45:00,1.14233,1.14239,1.14206,1.14206,123200002.0
2006-11-24 03:46:00,1.14202,1.14229,1.14202,1.14207,46400000.0
2006-11-24 03:47:00,1.14231,1.14231,1.14219,1.14228,166800000.0
2006-11-24 03:48:00,1.14209,1.1422,1.14207,1.14213,117699997.0
2006-11-24 03:49:00,1.14228,1.14228,1.14217,1.14217,60399999.0
2006-11-24 03:50:00,1.14215,1.14225,1.14215,1.14225,35600000.0
2006-11-24 03:51:00,1.1422,1.1422,1.1422,1.1422,1400000.0
2006-11-24 03:52:00,1.14218,1.14226,1.14218,1.14222,50300000.0
2006-11-24 03:53:00,1.14219,1.1424,1.14215,1.1424,70500000.0
2006-11-24 03:54:00,1.14228,1.14228,1.14217,1.14222,65900000.0
2006-11-24 03:55:00,1.1422,1.1422,1.1422,1.1422,7200000.0
2006-11-24 03:56:00,1.14209,1.14209,1.14195,1.14202,23400000.0
2006-11-24 03:57:00,1.14208,1.14222,1.14201,1.14222,116200000.0
2006-11-24 03:58:00,1.1421,1.14225,1.1421,1.14225,87700000.0
2006-11-24 03:59:00,1.14218,1.14221,1.14214,1.14214,47000000.0
2006-11-24 04:00:00,1.14212,1.14223,1.14212,1.14223,41500000.0
2006-11-24 04:01:00,1.14221,1.14221,1.14205,1.1421,169899998.0
2006-11-24 04:02:00,1.14217,1.14217,1.14189,1.14196,143600001.0
2006-11-24 04:03:00,1.14209,1.14211,1.14209,1.14211,10400000.0
2006-11-24 04:04:00,1.14217,1.14217,1.14203,1.14203,13800000.0
2006-11-24 04:05:00,1.1421,1.1421,1.14189,1.14189,35900001.0
2006-11-24 04:06:00,1.142,1.142,1.14187,1.14192,36800000.0
2006-11-24 04:07:00,1.14195,1.14206,1.14195,1.14206,38100000.0
2006-11-24 04:08:00,1.14195,1.142,1.14195,1.142,55400000.0
2006-11-24 04:09:00,1.14202,1.14205,1.142,1.14202,55899999.0
2006-11-24 04:10:00,1.142,1.142,1.1419,1.142,110999999.0
2006-11-24 04:11:00,1.14191,1.14194,1.14191,1.14194,20900000.0
2006-11-24 04:12:00,1.14193,1.14195,1.14178,1.14188,136100002.0
2006-11-24 04:13:00,1.14195,1.14195,1.1419,1.1419,37000000.0
2006-11-24 04:14:00,1.1419,1.14195,1.14185,1.14185,105199999.0
2006-11-24 04:15:00,1.14185,1.14185,1.14185,1.14185,800000.0
2006-11-24 04:16:00,1.14181,1.14184,1.14181,1.14184,43799999.0
2006-11-24 04:17:00,1.14162,1.14179,1.14162,1.14179,31500000.0
2006-11-24 04:18:00,1.14182,1.14188,1.14178,1.14182,51300001.0
2006-11-24 04:19:00,1.14167,1.14169,1.14141,1.14141,51900000.0
2006-11-24 04:20:00,1.14165,1.14165,1.1416,1.1416,16700000.0
2006-11-24 04:21:00,1.14155,1.1416,1.1415,1.14158,147100003.0
2006-11-24 04:22:00,1.14152,1.14155,1.14104,1.14109,94100000.0
2006-11-24 04:23:00,1.14103,1.14113,1.14103,1.14113,120099997.0
2006-11-24 04:24:00,1.14113,1.14114,1.141,1.141,45499998.0
2006-11-24 04:25:00,1.1411,1.14113,1.14102,1.14104,77400001.0
2006-11-24 04:26:00,1.14102,1.14103,1.14065,1.14065,43200000.0
2006-11-24 04:27:00,1.14058,1.14066,1.14051,1.14066,79600003.0
2006-11-24 04:28:00,1.1406,1.14071,1.14057,1.14062,77999998.0
2006-11-24 04:29:00,1.14062,1.14068,1.14047,1.14047,156800004.0
2006-11-24 04:30:00,1.14044,1.14048,1.14041,1.14048,44700000.0
2006-11-24 04:31:00,1.14033,1.14048,1.14033,1.14034,20000000.0
2006-11-24 04:32:00,1.14015,1.14017,1.14012,1.14017,61100002.0
2006-11-24 04:33:00,1.14013,1.14023,1.14013,1.14023,110600001.0
2006-11-24 04:34:00,1.14032,1.14041,1.1403,1.14031,61500000.0
2006-11-24 04:35:00,1.14025,1.14025,1.14017,1.14017,36900000.0
2006-11-24 04:36:00,1.14007,1.1403,1.14007,1.1403,73800001.0
2006-11-24 04:37:00,1.13997,1.14018,1.13995,1.14009,164700001.0
2006-11-24 04:38:00,1.14015,1.14025,1.13996,1.14005,212200003.0
2006-11-24 04:39:00,1.14018,1.14018,1.14004,1.14004,106700001.0
2006-11-24 04:40:00,1.13996,1.13996,1.13991,1.13993,116699998.0
2006-11-24 04:41:00,1.14003,1.14008,1.14,1.14003,33600000.0
2006-11-24 04:42:00,1.14007,1.14007,1.14003,1.14003,32599999.0
2006-11-24 04:43:00,1.14001,1.14019,1.13998,1.14017,156400003.0
2006-11-24 04:44:00,1.14016,1.14016,1.14014,1.14014,32800000.0
2006-11-24 04:45:00,1.14013,1.14022,1.14012,1.14014,42500001.0
2006-11-24 04:46:00,1.14005,1.14014,1.13994,1.14002,155100002.0
2006-11-24 04:47:00,1.14015,1.14025,1.14015,1.14017,64200000.0
2006-11-24 04:48:00,1.1402,1.1402,1.14015,1.14015,64200000.0
2006-11-24 04:49:00,1.1402,1.1402,1.14013,1.14015,175200000.0
2006-11-24 04:50:00,1.1401,1.14014,1.14004,1.14004,58899999.0
2006-11-24 04:51:00,1.14017,1.14017,1.14008,1.14009,95900000.0
2006-11-24 04:52:00,1.1401,1.1401,1.14,1.14007,15500000.0
2006-11-24 04:53:00,1.13997,1.14005,1.13995,1.14,48300000.0
2006-11-24 04:54:00,1.14007,1.14007,1.13983,1.14002,106699998.0
2006-11-24 04:55:00,1.14004,1.14011,1.14,1.14007,99600000.0
2006-11-24 04:56:00,1.14001,1.14011,1.14001,1.14004,87300001.0
2006-11-24 04:57:00,1.14007,1.14007,1.13993,1.13993,91399999.0
2006-11-24 04:58:00,1.13993,1.14009,1.13991,1.13993,151199998.0
2006-11-24 04:59:00,1.13989,1.13995,1.13986,1.13995,125300001.0
2006-11-24 05:00:00,1.13997,1.13997,1.13988,1.13988,76900001.0
2006-11-24 05:01:00,1.13995,1.13995,1.13956,1.13956,99199998.0
2006-11-24 05:02:00,1.1395,1.13962,1.13944,1.13958,114300000.0
2006-11-24 05:03:00,1.13958,1.13959,1.13958,1.13959,3400000.0
2006-11-24 05:04:00,1.13945,1.13955,1.13945,1.1395,90900000.0
2006-11-24 05:05:00,1.1395,1.1395,1.13941,1.13946,70500000.0
2006-11-24 05:06:00,1.13918,1.1394,1.13915,1.1394,87200001.0
2006-11-24 05:07:00,1.13955,1.13955,1.13931,1.13947,112100000.0
2006-11-24 05:08:00,1.13948,1.13952,1.13937,1.13952,148100001.0
2006-11-24 05:09:00,1.1395,1.13955,1.13942,1.13943,103200000.0
2006-11-24 05:10:00,1.13945,1.13956,1.13945,1.1395,76900000.0
2006-11-24 05:11:00,1.13952,1.13952,1.13945,1.13945,23100000.0
2006-11-24 05:12:00,1.13957,1.1396,1.13956,1.13958,79900001.0
2006-11-24 05:13:00,1.1395,1.1396,1.1395,1.13957,98900001.0
2006-11-24 05:14:00,1.13959,1.13959,1.13949,1.13953,5600000.0
2006-11-24 05:15:00,1.13947,1.13958,1.13947,1.13953,86300000.0
2006-11-24 05:16:00,1.13965,1.13967,1.13955,1.13955,93899999.0
2006-11-24 05:17:00,1.13963,1.13971,1.13959,1.13964,55200001.0
2006-11-24 05:18:00,1.13968,1.13976,1.13963,1.13963,59300002.0
2006-11-24 05:19:00,1.13962,1.13966,1.13953,1.13953,168999997.0
2006-11-24 05:20:00,1.13961,1.13972,1.13954,1.13958,117499998.0
2006-11-24 05:21:00,1.13953,1.13957,1.13953,1.13957,23900000.0
2006-11-24 05:22:00,1.1396,1.1396,1.13955,1.1396,47000000.0
2006-11-24 05:23:00,1.13926,1.13951,1.13921,1.13934,79999999.0
2006-11-24 05:24:00,1.13958,1.13962,1.13949,1.13958,150500002.0
2006-11-24 05:25:00,1.13958,1.1396,1.13952,1.13958,76300000.0
2006-11-24 05:26:00,1.13959,1.13966,1.13957,1.13966,41500000.0
2006-11-24 05:27:00,1.13961,1.13964,1.13961,1.13964,12000000.0
2006-11-24 05:28:00,1.13963,1.13967,1.13963,1.13967,49400000.0
2006-11-24 05:29:00,1.1397,1.1399,1.13961,1.1399,116200000.0
2006-11-24 05:30:00,1.13988,1.13988,1.13976,1.13976,68700000.0
2006-11-24 05:31:00,1.13983,1.14005,1.13982,1.14005,151699998.0
2006-11-24 05:32:00,1.14011,1.14011,1.14009,1.14009,78099998.0
2006-11-24 05:33:00,1.14005,1.14021,1.14005,1.14011,91300000.0
2006-11-24 05:34:00,1.14008,1.14017,1.14006,1.14006,78100002.0
2006-11-24 05:35:00,1.14023,1.14035,1.1401,1.14025,101700000.0
2006-11-24 05:36:00,1.1402,1.14021,1.14018,1.14018,65100000.0
2006-11-24 05:37:00,1.14007,1.14022,1.14007,1.1401,55800000.0
2006-11-24 05:38:00,1.14032,1.14035,1.14009,1.1402,40299999.0
2006-11-24 05:39:00,1.14011,1.14028,1.14011,1.14018,197500001.0
2006-11-24 05:40:00,1.14,1.14004,1.13982,1.14004,129899998.0
2006-11-24 05:41:00,1.14008,1.14008,1.1399,1.13991,48000000.0
2006-11-24 05:42:00,1.13993,1.14009,1.13977,1.14009,52200000.0
2006-11-24 05:43:00,1.13998,1.14012,1.13998,1.14012,30400000.0
2006-11-24 05:44:00,1.13995,1.14005,1.13995,1.13998,41299999.0
2006-11-24 05:45:00,1.1399,1.14005,1.1399,1.13995,89800000.0
2006-11-24 05:46:00,1.14002,1.14012,1.14002,1.14012,4000000.0
2006-11-24 05:47:00,1.14008,1.14008,1.13997,1.14002,83600000.0
2006-11-24 05:48:00,1.13999,1.14006,1.13999,1.14006,70400002.0
2006-11-24 05:49:00,1.1401,1.14013,1.1401,1.14013,15100000.0
2006-11-24 05:50:00,1.13983,1.14018,1.13983,1.13995,94300002.0
2006-11-24 05:51:00,1.13979,1.14008,1.13979,1.14008,70900002.0
2006-11-24 05:52:00,1.14017,1.14017,1.13995,1.13995,124400000.0
2006-11-24 05:53:00,1.14,1.14,1.13979,1.13999,59400001.0
2006-11-24 05:54:00,1.14011,1.14011,1.14004,1.14004,12000000.0
2006-11-24 05:55:00,1.13997,1.13997,1.1398,1.13985,99600000.0
2006-11-24 05:56:00,1.1398,1.13988,1.1398,1.13988,26600000.0
2006-11-24 05:57:00,1.13983,1.13987,1.13973,1.13973,81900002.0
2006-11-24 05:58:00,1.13973,1.1398,1.13968,1.13968,95900001.0
2006-11-24 05:59:00,1.13969,1.13971,1.13969,1.13971,40300000.0
2006-11-24 06:00:00,1.13976,1.13976,1.13969,1.1397,66700000.0
2006-11-24 06:01:00,1.13972,1.13984,1.13965,1.13972,57900001.0
2006-11-24 06:02:00,1.13968,1.13985,1.13968,1.13982,74299999.0
2006-11-24 06:03:00,1.13985,1.13992,1.13985,1.1399,156199998.0
2006-11-24 06:04:00,1.13984,1.13984,1.13976,1.13976,55700001.0
2006-11-24 06:05:00,1.13988,1.13988,1.13982,1.13985,77799998.0
2006-11-24 06:06:00,1.1398,1.13992,1.13941,1.13962,205300000.0
2006-11-24 06:07:00,1.13987,1.13987,1.13949,1.13949,59399999.0
2006-11-24 06:08:00,1.13991,1.14001,1.13991,1.13993,52100000.0
2006-11-24 06:09:00,1.13991,1.13993,1.13979,1.13993,126400000.0
2006-11-24 06:10:00,1.14002,1.14002,1.13979,1.13997,29000000.0
2006-11-24 06:11:00,1.13972,1.14016,1.13972,1.13996,106299998.0
2006-11-24 06:12:00,1.13995,1.14006,1.13995,1.13998,89600000.0
2006-11-24 06:13:00,1.14001,1.14004,1.14001,1.14004,57299999.0
2006-11-24 06:14:00,1.14002,1.14008,1.13998,1.14008,65500001.0
2006-11-24 06:15:00,1.14,1.1401,1.13986,1.13997,142400001.0
2006-11-24 06:16:00,1.14005,1.14005,1.13983,1.14005,160200003.0
2006-11-24 06:17:00,1.1401,1.14015,1.14005,1.1401,93699999.0
2006-11-24 06:18:00,1.1402,1.14023,1.13985,1.13985,123500000.0
2006-11-24 06:19:00,1.14012,1.14012,1.13999,1.14001,104200000.0
2006-11-24 06:20:00,1.13996,1.13998,1.13993,1.13993,73500000.0
2006-11-24 06:21:00,1.13985,1.1399,1.1398,1.1399,39100000.0
2006-11-24 06:22:00,1.13992,1.13993,1.13987,1.13993,94300001.0
2006-11-24 06:23:00,1.13985,1.13998,1.13985,1.13998,66700001.0
2006-11-24 06:24:00,1.14013,1.14013,1.13951,1.13969,65400000.0
2006-11-24 06:25:00,1.13989,1.13989,1.13958,1.13958,54900002.0
2006-11-24 06:26:00,1.13968,1.13981,1.13962,1.13971,52900000.0
2006-11-24 06:27:00,1.13982,1.13986,1.13979,1.13986,107500003.0
2006-11-24 06:28:00,1.13985,1.13995,1.1398,1.1398,57300001.0
2006-11-24 06:29:00,1.13984,1.13992,1.1398,1.13982,120400001.0
2006-11-24 06:30:00,1.13982,1.13982,1.13982,1.13982,3200000.0
2006-11-24 06:31:00,1.13976,1.13988,1.13976,1.13983,91800001.0
2006-11-24 06:32:00,1.13987,1.13987,1.13983,1.13983,12000000.0
2006-11-24 06:33:00,1.13975,1.13993,1.13963,1.13993,74000002.0
2006-11-24 06:34:00,1.13979,1.13988,1.13979,1.13988,77900001.0
2006-11-24 06:35:00,1.13983,1.13986,1.13975,1.13975,65700000.0
2006-11-24 06:36:00,1.13972,1.13972,1.13972,1.13972,4100000.0
2006-11-24 06:37:00,1.13976,1.13994,1.1397,1.13975,107699998.0
2006-11-24 06:38:00,1.13988,1.13988,1.1398,1.1398,17800000.0
2006-11-24 06:39:00,1.13976,1.13976,1.1397,1.13972,125099998.0
2006-11-24 06:40:00,1.13984,1.14005,1.13984,1.14003,45100000.0
2006-11-24 06:41:00,1.13995,1.14005,1.13983,1.14002,78000000.0
2006-11-24 06:42:00,1.13992,1.13994,1.13965,1.13983,111100001.0
2006-11-24 06:43:00,1.13995,1.14,1.13995,1.14,58700000.0
2006-11-24 06:44:00,1.13985,1.13994,1.13968,1.13982,94800001.0
2006-11-24 06:45:00,1.13997,1.13997,1.13985,1.13985,87100000.0
2006-11-24 06:46:00,1.13998,1.13998,1.13992,1.13993,51299998.0
2006-11-24 06:47:00,1.13995,1.14007,1.13995,1.14007,96299999.0
2006-11-24 06:48:00,1.13972,1.14003,1.13972,1.14003,88699999.0
2006-11-24 06:49:00,1.13995,1.14003,1.13958,1.13996,82200001.0
2006-11-24 06:50:00,1.14004,1.14012,1.13994,1.13996,165300001.0
2006-11-24 06:51:00,1.1398,1.13998,1.13969,1.13991,134700000.0
2006-11-24 06:52:00,1.14005,1.1401,1.13981,1.13999,99399998.0
2006-11-24 06:53:00,1.14001,1.14002,1.14001,1.14002,29200000.0
2006-11-24 06:54:00,1.13996,1.13996,1.13994,1.13994,43200000.0
2006-11-24 06:55:00,1.13998,1.13999,1.13997,1.13999,60099999.0
2006-11-24 06:56:00,1.13998,1.13998,1.13983,1.13983,55300000.0
2006-11-24 06:57:00,1.1398,1.1398,1.13975,1.13975,11400000.0
2006-11-24 06:58:00,1.13977,1.13977,1.13973,1.13973,24700000.0
2006-11-24 06:59:00,1.13972,1.13977,1.13947,1.13968,72399999.0
2006-11-24 07:00:00,1.13967,1.13979,1.13967,1.13974,62100000.0
2006-11-24 07:01:00,1.13971,1.13988,1.13956,1.13985,166600001.0
2006-11-24 07:02:00,1.1398,1.1398,1.13972,1.13972,29600001.0
2006-11-24 07:03:00,1.13987,1.13989,1.1398,1.13989,95800002.0
2006-11-24 07:04:00,1.13985,1.1399,1.1398,1.1399,151800002.0
2006-11-24 07:05:00,1.13981,1.1399,1.13963,1.13973,110300002.0
2006-11-24 07:06:00,1.13992,1.13992,1.13979,1.13982,19500000.0
2006-11-24 07:07:00,1.13987,1.13999,1.13987,1.13998,35000000.0
2006-11-24 07:08:00,1.14001,1.14001,1.13999,1.13999,14400000.0
2006-11-24 07:09:00,1.1399,1.14013,1.1399,1.13998,83200001.0
2006-11-24 07:10:00,1.14003,1.1401,1.14003,1.1401,51699998.0
2006-11-24 07:11:00,1.1401,1.1401,1.1401,1.1401,3200000.0
2006-11-24 07:12:00,1.14005,1.14015,1.14005,1.14008,93799999.0
2006-11-24 07:13:00,1.1401,1.14015,1.14002,1.1401,96499998.0
2006-11-24 07:14:00,1.14005,1.14007,1.14,1.14,29300000.0
2006-11-24 07:15:00,1.14,1.14007,1.14,1.14007,67699999.0
2006-11-24 07:16:00,1.14003,1.14015,1.13985,1.13998,93100000.0
2006-11-24 07:17:00,1.14005,1.14009,1.14003,1.14008,56200000.0
2006-11-24 07:18:00,1.14005,1.14007,1.13998,1.14002,115700000.0
2006-11-24 07:19:00,1.13999,1.14006,1.13999,1.14006,24999999.0
2006-11-24 07:20:00,1.13993,1.13993,1.13977,1.13991,50900001.0
2006-11-24 07:21:00,1.14005,1.14007,1.13998,1.14007,121099999.0
2006-11-24 07:22:00,1.1399,1.14006,1.13988,1.14006,136700002.0
2006-11-24 07:23:00,1.13993,1.13993,1.13965,1.13982,161699999.0
2006-11-24 07:24:00,1.13987,1.14,1.13975,1.14,123600001.0
2006-11-24 07:25:00,1.14009,1.14009,1.14002,1.14004,45500000.0
2006-11-24 07:26:00,1.1401,1.14013,1.14005,1.14005,55400002.0
2006-11-24 07:27:00,1.1401,1.1401,1.14007,1.14007,27300000.0
2006-11-24 07:28:00,1.14005,1.14018,1.14005,1.1401,106900001.0
2006-11-24 07:29:00,1.14012,1.14012,1.13995,1.14007,144400002.0
2006-11-24 07:30:00,1.14005,1.14005,1.14005,1.14005,30899999.0
2006-11-24 07:31:00,1.13995,1.13999,1.1398,1.13996,80800000.0
2006-11-24 07:32:00,1.14015,1.14015,1.1401,1.1401,33399998.0
2006-11-24 07:33:00,1.13998,1.14018,1.13978,1.14018,59200000.0
2006-11-24 07:34:00,1.14002,1.14007,1.13999,1.14007,108100002.0
2006-11-24 07:35:00,1.14003,1.1401,1.14003,1.14003,39600002.0
2006-11-24 07:36:00,1.14002,1.14008,1.13997,1.14006,139200001.0
2006-11-24 07:37:00,1.14004,1.14006,1.13992,1.13993,135800003.0
2006-11-24 07:38:00,1.14018,1.14018,1.14011,1.14018,73099998.0
2006-11-24 07:39:00,1.14011,1.14015,1.14002,1.14015,76100000.0
2006-11-24 07:40:00,1.14013,1.14024,1.14011,1.14024,65599999.0
2006-11-24 07:41:00,1.14021,1.14021,1.14019,1.14019,31100000.0
2006-11-24 07:42:00,1.14014,1.14031,1.14013,1.14031,111000002.0
2006-11-24 07:43:00,1.14027,1.14027,1.14013,1.14013,15900000.0
2006-11-24 07:44:00,1.14027,1.1403,1.14011,1.1403,148700001.0
2006-11-24 07:45:00,1.14025,1.14037,1.14025,1.14027,105800002.0
2006-11-24 07:46:00,1.14021,1.14027,1.14021,1.14027,55200001.0
2006-11-24 07:47:00,1.14021,1.14024,1.14021,1.14024,15500000.0
2006-11-24 07:48:00,1.14017,1.1402,1.14014,1.14019,76299999.0
2006-11-24 07:49:00,1.1402,1.14025,1.14015,1.1402,43600000.0
2006-11-24 07:50:00,1.14025,1.14025,1.14025,1.14025,1700000.0
2006-11-24 07:51:00,1.1402,1.14023,1.14015,1.14015,106900001.0
2006-11-24 07:52:00,1.13996,1.1401,1.13984,1.14006,115300000.0
2006-11-24 07:53:00,1.1402,1.1402,1.1402,1.1402,24199999.0
2006-11-24 07:54:00,1.14015,1.14015,1.14004,1.14005,57700002.0
2006-11-24 07:55:00,1.1401,1.14015,1.14003,1.14015,89499999.0
2006-11-24 07:56:00,1.14,1.14019,1.13983,1.14019,72600002.0
2006-11-24 07:57:00,1.14014,1.14014,1.14014,1.14014,14400000.0
2006-11-24 07:58:00,1.1402,1.1402,1.14013,1.1402,27200000.0
2006-11-24 07:59:00,1.14015,1.14035,1.14015,1.14035,96699997.0
2006-11-24 08:00:00,1.14032,1.14041,1.14022,1.1403,75700000.0
2006-11-24 08:01:00,1.14,1.14,1.14,1.14,35200000.0
2006-11-24 08:02:00,1.13976,1.13996,1.13976,1.13996,11300000.0
2006-11-24 08:03:00,1.14002,1.14017,1.14002,1.14017,21200000.0
2006-11-24 08:04:00,1.14007,1.14015,1.14005,1.14015,79500000.0
2006-11-24 08:05:00,1.14008,1.14008,1.14,1.14002,37599999.0
2006-11-24 08:06:00,1.14005,1.14005,1.14,1.14005,64699999.0
2006-11-24 08:07:00,1.14,1.14002,1.13995,1.14,118099999.0
2006-11-24 08:08:00,1.14003,1.14003,1.14,1.14,35900000.0
2006-11-24 08:09:00,1.14005,1.14005,1.13992,1.13992,128699999.0
2006-11-24 08:10:00,1.14003,1.14023,1.13998,1.14023,100900000.0
2006-11-24 08:11:00,1.14023,1.14025,1.14013,1.14025,78900000.0
2006-11-24 08:12:00,1.14029,1.14029,1.14026,1.14026,8800000.0
2006-11-24 08:13:00,1.14035,1.14044,1.14033,1.14033,124499999.0
2006-11-24 08:14:00,1.14033,1.14042,1.14032,1.14032,47100000.0
2006-11-24 08:15:00,1.14032,1.14042,1.14027,1.14027,117000001.0
2006-11-24 08:16:00,1.1403,1.1403,1.14025,1.14025,9600000.0
2006-11-24 08:17:00,1.14028,1.14028,1.14017,1.14028,104900000.0
2006-11-24 08:18:00,1.14029,1.14031,1.14022,1.1403,70399998.0
2006-11-24 08:19:00,1.14043,1.14043,1.14036,1.14037,34100001.0
2006-11-24 08:20:00,1.1403,1.1403,1.1403,1.1403,61799999.0
2006-11-24 08:21:00,1.14035,1.14035,1.14025,1.1403,154200004.0
2006-11-24 08:22:00,1.1403,1.14033,1.14028,1.1403,12200000.0
2006-11-24 08:23:00,1.1403,1.14035,1.14025,1.1403,106200001.0
2006-11-24 08:24:00,1.14017,1.14023,1.14002,1.14023,35400000.0
2006-11-24 08:25:00,1.1403,1.1403,1.14023,1.1403,132200000.0
2006-11-24 08:26:00,1.14035,1.14035,1.14035,1.14035,15900000.0
2006-11-24 08:27:00,1.1402,1.14035,1.1402,1.14032,28700000.0
2006-11-24 08:28:00,1.14028,1.14032,1.14019,1.14023,76800000.0
2006-11-24 08:29:00,1.14027,1.14027,1.14012,1.14012,50899999.0
2006-11-24 08:30:00,1.14005,1.14039,1.14,1.14038,143900001.0
2006-11-24 08:31:00,1.14025,1.14029,1.14022,1.14029,50000000.0
2006-11-24 08:32:00,1.14018,1.14033,1.14004,1.1402,104500002.0
2006-11-24 08:33:00,1.14025,1.14035,1.14025,1.14035,50400000.0
2006-11-24 08:34:00,1.1403,1.14035,1.14025,1.14035,48000000.0
2006-11-24 08:35:00,1.14034,1.14047,1.14034,1.14043,159200001.0
2006-11-24 08:36:00,1.14033,1.14033,1.14025,1.14025,6500000.0
2006-11-24 08:37:00,1.14037,1.14043,1.14037,1.14043,8000000.0
2006-11-24 08:38:00,1.14047,1.14047,1.14029,1.14029,123500000.0
2006-11-24 08:39:00,1.14026,1.14037,1.14026,1.14031,26200000.0
2006-11-24 08:40:00,1.14035,1.14037,1.14026,1.14037,137600001.0
2006-11-24 08:41:00,1.1404,1.14045,1.1403,1.1403,79700001.0
2006-11-24 08:42:00,1.14035,1.14038,1.14032,1.14032,58400001.0
2006-11-24 08:43:00,1.14038,1.14041,1.14033,1.14035,16800000.0
2006-11-24 08:44:00,1.14045,1.14045,1.14045,1.14045,38900002.0
2006-11-24 08:45:00,1.1404,1.14041,1.14032,1.14032,74599999.0
2006-11-24 08:46:00,1.1403,1.14033,1.1403,1.14033,32800001.0
2006-11-24 08:47:00,1.14033,1.14033,1.1403,1.1403,23300000.0
2006-11-24 08:48:00,1.1404,1.1404,1.14035,1.14035,27599999.0
2006-11-24 08:49:00,1.14032,1.14043,1.14031,1.14043,81500000.0
2006-11-24 08:50:00,1.14036,1.14042,1.14036,1.14038,103000000.0
2006-11-24 08:51:00,1.1403,1.1403,1.1403,1.1403,10300000.0
2006-11-24 08:52:00,1.14029,1.14029,1.14024,1.14024,111100002.0
2006-11-24 08:53:00,1.14023,1.14029,1.14019,1.14026,55800002.0
2006-11-24 08:54:00,1.14025,1.14031,1.14024,1.14028,21800000.0
2006-11-24 08:55:00,1.14021,1.14033,1.14015,1.14033,67499999.0
2006-11-24 08:56:00,1.14024,1.14024,1.14,1.14,36000000.0
2006-11-24 08:57:00,1.13993,1.14,1.13988,1.13991,104899999.0
2006-11-24 08:58:00,1.13998,1.14012,1.13992,1.14012,49800000.0
2006-11-24 08:59:00,1.14012,1.14019,1.13995,1.13995,98399999.0
2006-11-24 09:00:00,1.13995,1.14001,1.13979,1.13979,69299998.0
2006-11-24 09:01:00,1.13971,1.13971,1.13969,1.13969,53200000.0
2006-11-24 09:02:00,1.13975,1.13989,1.13973,1.13973,44400000.0
2006-11-24 09:03:00,1.13982,1.13989,1.13982,1.13983,81399999.0
2006-11-24 09:04:00,1.13986,1.13996,1.13986,1.13996,29200000.0
2006-11-24 09:05:00,1.14003,1.14006,1.14002,1.14002,68600001.0
2006-11-24 09:06:00,1.13999,1.14003,1.13989,1.13989,95199999.0
2006-11-24 09:07:00,1.13994,1.13999,1.13994,1.13999,18200000.0
2006-11-24 09:08:00,1.14,1.14011,1.13996,1.14011,107299999.0
2006-11-24 09:09:00,1.14004,1.14008,1.14004,1.14008,7800000.0
2006-11-24 09:10:00,1.13961,1.14017,1.13961,1.14007,52299999.0
2006-11-24 09:11:00,1.14004,1.14011,1.14001,1.14001,54699999.0
2006-11-24 09:12:00,1.14013,1.14015,1.14013,1.14015,2600000.0
2006-11-24 09:13:00,1.1401,1.1401,1.14005,1.14005,29900000.0
2006-11-24 09:14:00,1.14015,1.14015,1.1401,1.1401,10300000.0
2006-11-24 09:15:00,1.1401,1.1401,1.14005,1.14005,63200000.0
2006-11-24 09:16:00,1.14011,1.14011,1.13992,1.14006,87100000.0
2006-11-24 09:17:00,1.14007,1.14015,1.14005,1.14005,57300000.0
2006-11-24 09:18:00,1.13999,1.13999,1.13999,1.13999,12800000.0
2006-11-24 09:19:00,1.14015,1.14021,1.14,1.14007,117200002.0
2006-11-24 09:20:00,1.14001,1.14009,1.13994,1.14009,105199999.0
2006-11-24 09:21:00,1.14005,1.14005,1.14005,1.14005,7800000.0
2006-11-24 09:22:00,1.1397,1.14023,1.13957,1.14012,95800002.0
2006-11-24 09:23:00,1.14005,1.1401,1.14005,1.1401,44099999.0
2006-11-24 09:24:00,1.14005,1.14022,1.13973,1.14008,142199998.0
2006-11-24 09:25:00,1.14011,1.14018,1.14008,1.14017,144000000.0
2006-11-24 09:26:00,1.14016,1.14016,1.14014,1.14014,24100000.0
2006-11-24 09:27:00,1.14008,1.1401,1.13998,1.14003,44000001.0
2006-11-24 09:28:00,1.14015,1.14015,1.14007,1.1401,29900000.0
2006-11-24 09:29:00,1.14001,1.14027,1.14001,1.14027,140800003.0
2006-11-24 09:30:00,1.1403,1.1403,1.14028,1.14028,24400000.0
2006-11-24 09:31:00,1.1403,1.1403,1.1403,1.1403,45500000.0
2006-11-24 09:32:00,1.1402,1.1402,1.14012,1.14012,78199999.0
2006-11-24 09:33:00,1.14014,1.14016,1.14014,1.14016,41200002.0
2006-11-24 09:34:00,1.14015,1.14015,1.14015,1.14015,18600000.0
2006-11-24 09:35:00,1.14019,1.14019,1.14015,1.14018,84400000.0
2006-11-24 09:36:00,1.14019,1.14038,1.14013,1.14031,112800000.0
2006-11-24 09:37:00,1.14027,1.14038,1.1399,1.14003,35700000.0
2006-11-24 09:38:00,1.14032,1.14044,1.1403,1.14033,91200002.0
2006-11-24 09:39:00,1.1403,1.1404,1.14026,1.1404,95899998.0
2006-11-24 09:40:00,1.1404,1.14045,1.1404,1.14045,20200000.0
2006-11-24 09:41:00,1.14034,1.14046,1.14034,1.14043,141500003.0
2006-11-24 09:42:00,1.14058,1.14058,1.14049,1.14058,105099999.0
2006-11-24 09:43:00,1.14049,1.1407,1.14049,1.1406,64999999.0
2006-11-24 09:44:00,1.14057,1.14074,1.14057,1.14069,51900000.0
2006-11-24 09:45:00,1.14064,1.14085,1.14061,1.14085,150699999.0
2006-11-24 09:46:00,1.14125,1.14135,1.14125,1.14135,7200000.0
2006-11-24 09:47:00,1.1416,1.14184,1.1416,1.1418,124799998.0
2006-11-24 09:48:00,1.14176,1.14176,1.14172,1.14172,20400000.0
2006-11-24 09:49:00,1.1417,1.1417,1.14157,1.14169,75000000.0
2006-11-24 09:50:00,1.14168,1.14168,1.14167,1.14167,14300000.0
2006-11-24 09:51:00,1.14164,1.14164,1.1413,1.1413,99800001.0
2006-11-24 09:52:00,1.14116,1.14132,1.14116,1.14125,92599998.0
2006-11-24 09:53:00,1.14116,1.14116,1.141,1.14116,86800002.0
2006-11-24 09:54:00,1.14104,1.14104,1.14054,1.14056,74600000.0
2006-11-24 09:55:00,1.14057,1.1407,1.14047,1.1407,80400001.0
2006-11-24 09:56:00,1.14078,1.14078,1.1406,1.14071,83500000.0
2006-11-24 09:57:00,1.14087,1.14087,1.14069,1.14075,96800001.0
2006-11-24 09:58:00,1.14076,1.14076,1.14074,1.14074,41500001.0
2006-11-24 09:59:00,1.14072,1.1408,1.14072,1.1408,112300000.0
2006-11-24 10:00:00,1.14072,1.14073,1.14059,1.14062,119500002.0
2006-11-24 10:01:00,1.14051,1.14062,1.14051,1.1406,74299998.0
2006-11-24 10:02:00,1.14057,1.14057,1.14031,1.14038,111800002.0
2006-11-24 10:03:00,1.14047,1.14066,1.14047,1.14066,55100000.0
2006-11-24 10:04:00,1.14055,1.14055,1.14043,1.14045,92300000.0
2006-11-24 10:05:00,1.14056,1.14058,1.14039,1.14039,137900001.0
2006-11-24 10:06:00,1.1405,1.14055,1.14045,1.14055,76700002.0
2006-11-24 10:07:00,1.1404,1.14047,1.1404,1.14047,177800000.0
2006-11-24 10:08:00,1.14052,1.14052,1.14052,1.14052,32299999.0
2006-11-24 10:09:00,1.14046,1.14056,1.14044,1.14056,105999999.0
2006-11-24 10:10:00,1.14053,1.14059,1.14049,1.14057,110000000.0
2006-11-24 10:11:00,1.14065,1.14068,1.14065,1.14068,24800000.0
2006-11-24 10:12:00,1.14061,1.14083,1.14061,1.14083,35300000.0
2006-11-24 10:13:00,1.14079,1.14082,1.14076,1.14078,107399999.0
2006-11-24 10:14:00,1.1407,1.14078,1.14069,1.14078,73300001.0
2006-11-24 10:15:00,1.14085,1.14085,1.1407,1.14075,171100000.0
2006-11-24 10:16:00,1.14077,1.14084,1.14069,1.14069,80000000.0
2006-11-24 10:17:00,1.14075,1.14079,1.14072,1.14073,198599996.0
2006-11-24 10:18:00,1.14078,1.14082,1.14068,1.14068,199099999.0
2006-11-24 10:19:00,1.14067,1.14076,1.14059,1.14059,42700000.0
2006-11-24 10:20:00,1.14057,1.1406,1.14049,1.14058,89700002.0
2006-11-24 10:21:00,1.1404,1.14044,1.14013,1.14044,94799999.0
2006-11-24 10:22:00,1.14036,1.14052,1.14036,1.14048,117100000.0
2006-11-24 10:23:00,1.14044,1.14046,1.14037,1.14038,87700000.0
2006-11-24 10:24:00,1.1404,1.1404,1.14015,1.14021,86199999.0
2006-11-24 10:25:00,1.14012,1.14012,1.13969,1.13981,116700000.0
2006-11-24 10:26:00,1.13968,1.13982,1.13959,1.13982,108699998.0
2006-11-24 10:27:00,1.13993,1.13997,1.13983,1.13985,112300001.0
2006-11-24 10:28:00,1.13989,1.14001,1.13978,1.13983,97699999.0
2006-11-24 10:29:00,1.13985,1.13997,1.1398,1.13994,135200000.0
2006-11-24 10:30:00,1.14017,1.14048,1.14006,1.14048,154300000.0
2006-11-24 10:31:00,1.14063,1.14063,1.14019,1.14019,12000000.0
2006-11-24 10:32:00,1.13983,1.13983,1.13932,1.1394,94400000.0
2006-11-24 10:33:00,1.13931,1.13931,1.13917,1.13919,59799999.0
2006-11-24 10:34:00,1.1393,1.13979,1.1393,1.13963,75900002.0
2006-11-24 10:35:00,1.13952,1.13986,1.13951,1.13986,125100002.0
2006-11-24 10:36:00,1.13998,1.14013,1.13978,1.14013,162299998.0
2006-11-24 10:37:00,1.14014,1.14027,1.14012,1.14027,135400000.0
2006-11-24 10:38:00,1.14021,1.14021,1.13991,1.13991,142600000.0
2006-11-24 10:39:00,1.13993,1.13993,1.13973,1.13973,123000002.0
2006-11-24 10:40:00,1.13955,1.13959,1.13939,1.13956,59099999.0
2006-11-24 10:41:00,1.13952,1.13956,1.13942,1.13946,66899999.0
2006-11-24 10:42:00,1.13952,1.13952,1.13929,1.13929,80799998.0
2006-11-24 10:43:00,1.13918,1.13918,1.13898,1.13907,53400000.0
2006-11-24 10:44:00,1.13903,1.1391,1.13891,1.13893,146500004.0
2006-11-24 10:45:00,1.13879,1.13879,1.13732,1.13732,144100001.0
2006-11-24 10:46:00,1.13698,1.13698,1.1363,1.13655,63100001.0
2006-11-24 10:47:00,1.13664,1.13667,1.13652,1.1366,130100003.0
2006-11-24 10:48:00,1.13653,1.13653,1.13606,1.13606,102600001.0
2006-11-24 10:49:00,1.13613,1.13622,1.13595,1.13622,97500002.0
2006-11-24 10:50:00,1.1364,1.13653,1.13636,1.13653,136799999.0
2006-11-24 10:51:00,1.1366,1.13668,1.13647,1.13663,86300000.0
2006-11-24 10:52:00,1.13667,1.13679,1.13661,1.13679,93800000.0
2006-11-24 10:53:00,1.13667,1.13667,1.13634,1.13635,59800001.0
2006-11-24 10:54:00,1.13644,1.13671,1.13644,1.13671,37499999.0
2006-11-24 10:55:00,1.1367,1.1367,1.13646,1.13646,120000001.0
2006-11-24 10:56:00,1.13647,1.13659,1.13647,1.1365,151999997.0
2006-11-24 10:57:00,1.13639,1.13639,1.13613,1.1362,96100000.0
2006-11-24 10:58:00,1.13628,1.13634,1.13613,1.13634,106899998.0
2006-11-24 10:59:00,1.13642,1.13658,1.13633,1.13658,69100001.0
2006-11-24 11:00:00,1.1367,1.1374,1.1367,1.13728,116099997.0
2006-11-24 11:01:00,1.13748,1.13784,1.13748,1.1378,76900001.0
2006-11-24 11:02:00,1.13774,1.13785,1.13774,1.13782,132100003.0
2006-11-24 11:03:00,1.13784,1.138,1.13765,1.13774,115299999.0
2006-11-24 11:04:00,1.13768,1.13768,1.13707,1.13707,112399998.0
2006-11-24 11:05:00,1.13703,1.13735,1.13703,1.13735,72299998.0
2006-11-24 11:06:00,1.13738,1.13742,1.13734,1.13742,155400002.0
2006-11-24 11:07:00,1.13733,1.13733,1.13713,1.13719,66600001.0
2006-11-24 11:08:00,1.13716,1.13716,1.13703,1.13711,109999999.0
2006-11-24 11:09:00,1.13707,1.13722,1.13707,1.13714,108499997.0
2006-11-24 11:10:00,1.13718,1.13733,1.13714,1.13733,23000000.0
2006-11-24 11:11:00,1.1374,1.13743,1.13725,1.13737,215700000.0
2006-11-24 11:12:00,1.13728,1.13729,1.13701,1.13703,122199997.0
2006-11-24 11:13:00,1.13705,1.13712,1.13705,1.13705,91700002.0
2006-11-24 11:14:00,1.13707,1.13723,1.13707,1.1371,149800002.0
2006-11-24 11:15:00,1.13709,1.1371,1.13686,1.13692,197200003.0
2006-11-24 11:16:00,1.13688,1.13707,1.13687,1.13699,155000002.0
2006-11-24 11:17:00,1.13694,1.13719,1.13694,1.13719,77799997.0
2006-11-24 11:18:00,1.13722,1.13722,1.13717,1.13717,54200001.0
2006-11-24 11:19:00,1.13718,1.13718,1.13704,1.13704,69500000.0
2006-11-24 11:20:00,1.13718,1.13734,1.13718,1.13732,55900000.0
2006-11-24 11:21:00,1.13726,1.13726,1.13718,1.13718,92899998.0
2006-11-24 11:22:00,1.13726,1.13729,1.13713,1.13713,121800003.0
2006-11-24 11:23:00,1.13723,1.1373,1.13722,1.13728,75100000.0
2006-11-24 11:24:00,1.13722,1.13722,1.13709,1.13718,57400001.0
2006-11-24 11:25:00,1.13728,1.13734,1.13723,1.13729,150800001.0
2006-11-24 11:26:00,1.1373,1.1373,1.13728,1.13728,115799998.0
2006-11-24 11:27:00,1.13727,1.13753,1.13727,1.13748,126099999.0
2006-11-24 11:28:00,1.13757,1.13757,1.13744,1.13749,128400002.0
2006-11-24 11:29:00,1.13741,1.13757,1.13741,1.13751,128700000.0
2006-11-24 11:30:00,1.13758,1.1376,1.13749,1.13758,110999999.0
2006-11-24 11:31:00,1.13753,1.13753,1.13736,1.13744,88200000.0
2006-11-24 11:32:00,1.1374,1.13743,1.13728,1.13739,122700000.0
2006-11-24 11:33:00,1.13738,1.13754,1.13738,1.13748,73200002.0
2006-11-24 11:34:00,1.13738,1.13738,1.1373,1.13733,103199999.0
2006-11-24 11:35:00,1.13745,1.1376,1.13745,1.13758,67000001.0
2006-11-24 11:36:00,1.13755,1.13755,1.13736,1.13736,133400000.0
2006-11-24 11:37:00,1.13736,1.1374,1.13734,1.13734,83099999.0
2006-11-24 11:38:00,1.13737,1.13745,1.13735,1.13745,46099999.0
2006-11-24 11:39:00,1.1374,1.13742,1.13735,1.13742,129000000.0
2006-11-24 11:40:00,1.13736,1.13737,1.13717,1.13728,135900000.0
2006-11-24 11:41:00,1.13732,1.13732,1.13714,1.13718,193500004.0
2006-11-24 11:42:00,1.13714,1.13714,1.13687,1.13687,219800000.0
2006-11-24 11:43:00,1.1369,1.13692,1.13682,1.13692,83000000.0
2006-11-24 11:44:00,1.13675,1.13701,1.13675,1.13685,43100000.0
2006-11-24 11:45:00,1.13671,1.13674,1.13659,1.13659,94300000.0
2006-11-24 11:46:00,1.1365,1.13651,1.1363,1.13651,45600000.0
2006-11-24 11:47:00,1.1365,1.1365,1.1365,1.1365,30500000.0
2006-11-24 11:48:00,1.13644,1.13646,1.13643,1.13643,38799999.0
2006-11-24 11:49:00,1.13653,1.13661,1.13647,1.13647,128199997.0
2006-11-24 11:50:00,1.13651,1.13661,1.1365,1.13658,97599999.0
2006-11-24 11:51:00,1.13656,1.13657,1.13644,1.13644,49000001.0
2006-11-24 11:52:00,1.1365,1.13661,1.1365,1.13656,177400001.0
2006-11-24 11:53:00,1.13647,1.13655,1.13641,1.13645,154000000.0
2006-11-24 11:54:00,1.13653,1.13653,1.13635,1.13638,191000003.0
2006-11-24 11:55:00,1.13651,1.13653,1.13647,1.13652,84399999.0
2006-11-24 11:56:00,1.1365,1.1365,1.13643,1.1365,80200002.0
2006-11-24 11:57:00,1.13649,1.13649,1.13635,1.13635,177000001.0
2006-11-24 11:58:00,1.13638,1.13651,1.13638,1.13645,55800000.0
2006-11-24 11:59:00,1.13649,1.13651,1.13642,1.13642,67900002.0
2006-11-24 12:00:00,1.13646,1.13649,1.13634,1.13641,125799999.0
2006-11-24 12:01:00,1.1364,1.1364,1.13632,1.13635,107600001.0
2006-11-24 12:02:00,1.13642,1.13648,1.13638,1.13638,90699999.0
2006-11-24 12:03:00,1.13633,1.13633,1.13623,1.13623,21600000.0
2006-11-24 12:04:00,1.1363,1.1363,1.13625,1.1363,51400002.0
2006-11-24 12:05:00,1.1363,1.13635,1.13625,1.13625,45100001.0
2006-11-24 12:06:00,1.13632,1.13632,1.13623,1.13623,61600002.0
2006-11-24 12:07:00,1.13633,1.13644,1.13633,1.13641,69800000.0
2006-11-24 12:08:00,1.13642,1.13653,1.13636,1.13653,224099999.0
2006-11-24 12:09:00,1.13646,1.13646,1.13633,1.13639,210299999.0
2006-11-24 12:10:00,1.13642,1.13651,1.13638,1.13642,39900000.0
2006-11-24 12:11:00,1.13635,1.13645,1.13635,1.13642,192499997.0
2006-11-24 12:12:00,1.13634,1.13647,1.13631,1.1364,206400004.0
2006-11-24 12:13:00,1.13632,1.13637,1.13607,1.13607,142099999.0
2006-11-24 12:14:00,1.13602,1.13604,1.13594,1.13595,130799998.0
2006-11-24 12:15:00,1.13597,1.13604,1.13501,1.13508,83699998.0
2006-11-24 12:16:00,1.13488,1.13492,1.13461,1.13487,201700000.0
2006-11-24 12:17:00,1.13488,1.13488,1.13443,1.13446,103500000.0
2006-11-24 12:18:00,1.1345,1.13453,1.13434,1.13434,105899999.0
2006-11-24 12:19:00,1.13436,1.13436,1.13415,1.13415,88700000.0
2006-11-24 12:20:00,1.13403,1.13414,1.13403,1.13413,75300002.0
2006-11-24 12:21:00,1.13406,1.13406,1.13341,1.13348,214700000.0
2006-11-24 12:22:00,1.13345,1.13345,1.13323,1.13338,88699998.0
2006-11-24 12:23:00,1.1334,1.1334,1.13321,1.13334,97100001.0
2006-11-24 12:24:00,1.13335,1.13337,1.13331,1.13333,106200002.0
2006-11-24 12:25:00,1.13339,1.13351,1.13315,1.13315,60699999.0
2006-11-24 12:26:00,1.13315,1.13317,1.13303,1.13303,39700000.0
2006-11-24 12:27:00,1.13287,1.13287,1.13247,1.13258,97000002.0
2006-11-24 12:28:00,1.13249,1.13255,1.13234,1.13234,118100000.0
2006-11-24 12:29:00,1.13225,1.13225,1.13205,1.13209,217699998.0
2006-11-24 12:30:00,1.13193,1.13193,1.13192,1.13192,23100000.0
2006-11-24 12:31:00,1.13168,1.13168,1.13106,1.13106,43000001.0
2006-11-24 12:32:00,1.13088,1.13113,1.13088,1.13102,78900003.0
2006-11-24 12:33:00,1.131,1.13137,1.13095,1.1313,154199999.0
2006-11-24 12:34:00,1.13136,1.13187,1.13136,1.13175,137800002.0
2006-11-24 12:35:00,1.13173,1.13173,1.13142,1.13167,69700001.0
2006-11-24 12:36:00,1.13156,1.13156,1.13146,1.13146,22400000.0
2006-11-24 12:37:00,1.13143,1.13155,1.13143,1.1315,200800002.0
2006-11-24 12:38:00,1.13148,1.13148,1.13135,1.13144,117199998.0
2006-11-24 12:39:00,1.13157,1.13159,1.13151,1.13152,76100000.0
2006-11-24 12:40:00,1.13157,1.13161,1.13149,1.13161,134500001.0
2006-11-24 12:41:00,1.13158,1.13158,1.1315,1.13152,107799998.0
2006-11-24 12:42:00,1.13143,1.13143,1.13096,1.13101,81100000.0
2006-11-24 12:43:00,1.1308,1.1308,1.13075,1.13075,19900000.0
2006-11-24 12:44:00,1.13049,1.13075,1.13049,1.13075,147699998.0
2006-11-24 12:45:00,1.13078,1.13116,1.13076,1.13116,81400000.0
2006-11-24 12:46:00,1.13123,1.13123,1.13073,1.13082,60800001.0
2006-11-24 12:47:00,1.13088,1.13088,1.13078,1.13078,9500000.0
2006-11-24 12:48:00,1.13078,1.13081,1.13055,1.13081,62500002.0
2006-11-24 12:49:00,1.13097,1.13115,1.13097,1.13103,31000000.0
2006-11-24 12:50:00,1.1312,1.1313,1.13119,1.13126,108700001.0
2006-11-24 12:51:00,1.1313,1.13161,1.1313,1.13161,112300002.0
2006-11-24 12:52:00,1.13168,1.1319,1.13168,1.1319,33100000.0
2006-11-24 12:53:00,1.13198,1.132,1.13192,1.13194,90500000.0
2006-11-24 12:54:00,1.132,1.13211,1.13193,1.13207,181699999.0
2006-11-24 12:55:00,1.13207,1.13215,1.13207,1.13214,61099999.0
2006-11-24 12:56:00,1.13216,1.13216,1.13204,1.1321,134299998.0
2006-11-24 12:57:00,1.13218,1.13235,1.13218,1.13235,47299999.0
2006-11-24 12:58:00,1.13234,1.13277,1.13234,1.13277,146999998.0
2006-11-24 12:59:00,1.1329,1.13294,1.13268,1.13276,85699999.0
2006-11-24 13:00:00,1.13258,1.13272,1.13252,1.13257,170399998.0
2006-11-24 13:01:00,1.1324,1.1324,1.13173,1.13184,140399999.0
2006-11-24 13:02:00,1.13178,1.1318,1.13173,1.13179,43500000.0
2006-11-24 13:03:00,1.13172,1.13174,1.13172,1.13174,10400000.0
2006-11-24 13:04:00,1.13185,1.1319,1.13161,1.13177,118100000.0
2006-11-24 13:05:00,1.1318,1.13197,1.13177,1.13177,105700002.0
2006-11-24 13:06:00,1.1318,1.1319,1.13177,1.13188,136100001.0
2006-11-24 13:07:00,1.13199,1.13208,1.13188,1.13188,154700000.0
2006-11-24 13:08:00,1.13203,1.13253,1.13203,1.13253,127400002.0
2006-11-24 13:09:00,1.13263,1.13275,1.13262,1.13266,124799997.0
2006-11-24 13:10:00,1.13258,1.13293,1.13256,1.13293,69900000.0
2006-11-24 13:11:00,1.13289,1.13307,1.13286,1.13286,71200000.0
2006-11-24 13:12:00,1.13278,1.13278,1.13278,1.13278,600000.0
2006-11-24 13:13:00,1.13285,1.13293,1.13285,1.13293,46900002.0
2006-11-24 13:14:00,1.13302,1.13307,1.13278,1.13278,223299999.0
2006-11-24 13:15:00,1.1327,1.13274,1.13266,1.13269,59800001.0
2006-11-24 13:16:00,1.13268,1.13268,1.13268,1.13268,48299999.0
2006-11-24 13:17:00,1.13269,1.1327,1.1326,1.1326,78399999.0
2006-11-24 13:18:00,1.13263,1.13263,1.1325,1.13257,111800000.0
2006-11-24 13:19:00,1.13238,1.13238,1.13203,1.13203,96699998.0
2006-11-24 13:20:00,1.13202,1.13213,1.132,1.13203,45000000.0
2006-11-24 13:21:00,1.13202,1.13217,1.13202,1.13217,127700002.0
2006-11-24 13:22:00,1.1321,1.13232,1.1321,1.1323,98400000.0
2006-11-24 13:23:00,1.13228,1.13228,1.13222,1.13222,8200000.0
2006-11-24 13:24:00,1.13228,1.13266,1.13221,1.13266,116100001.0
2006-11-24 13:25:00,1.1326,1.1326,1.13249,1.13256,92299998.0
2006-11-24 13:26:00,1.13255,1.13255,1.1324,1.1324,76099999.0
2006-11-24 13:27:00,1.13247,1.13247,1.13235,1.13247,92500001.0
2006-11-24 13:28:00,1.13247,1.13255,1.13239,1.13255,18400000.0
2006-11-24 13:29:00,1.13258,1.13259,1.13245,1.13245,62099999.0
2006-11-24 13:30:00,1.13252,1.13261,1.13249,1.13257,97299999.0
2006-11-24 13:31:00,1.13253,1.13268,1.13253,1.13262,68900000.0
2006-11-24 13:32:00,1.1327,1.1327,1.13268,1.13268,29200001.0
2006-11-24 13:33:00,1.13278,1.13285,1.13272,1.13278,79000001.0
2006-11-24 13:34:00,1.13288,1.13292,1.13288,1.13292,21600001.0
2006-11-24 13:35:00,1.13299,1.133,1.13285,1.13287,249100001.0
2006-11-24 13:36:00,1.13282,1.13301,1.13282,1.13301,47600001.0
2006-11-24 13:37:00,1.13293,1.13301,1.13291,1.133,70200000.0
2006-11-24 13:38:00,1.13298,1.13308,1.13298,1.13302,51799998.0
2006-11-24 13:39:00,1.13304,1.13306,1.13304,1.13306,17700000.0
2006-11-24 13:40:00,1.13311,1.13326,1.13311,1.13326,56499999.0
2006-11-24 13:41:00,1.13311,1.13337,1.13311,1.1333,138300002.0
2006-11-24 13:42:00,1.13358,1.13365,1.13351,1.13355,155900000.0
2006-11-24 13:43:00,1.1336,1.1336,1.13346,1.13347,91899999.0
2006-11-24 13:44:00,1.13355,1.13363,1.13353,1.13356,87300000.0
2006-11-24 13:45:00,1.13387,1.13418,1.13387,1.13418,67900001.0
2006-11-24 13:46:00,1.134,1.134,1.13385,1.13385,17500000.0
2006-11-24 13:47:00,1.13365,1.1337,1.13365,1.1337,168200001.0
2006-11-24 13:48:00,1.13351,1.13351,1.13319,1.13338,49000000.0
2006-11-24 13:49:00,1.13346,1.13346,1.13332,1.13334,43100002.0
2006-11-24 13:50:00,1.13339,1.13339,1.13332,1.13338,164800002.0
2006-11-24 13:51:00,1.13338,1.13338,1.13333,1.13333,35799999.0
2006-11-24 13:52:00,1.13327,1.13339,1.13327,1.13338,80400001.0
2006-11-24 13:53:00,1.13338,1.1334,1.13331,1.13339,101700000.0
2006-11-24 13:54:00,1.13343,1.13352,1.13343,1.13352,31300000.0
2006-11-24 13:55:00,1.13353,1.13355,1.13351,1.13355,89200002.0
2006-11-24 13:56:00,1.13356,1.13369,1.13356,1.13362,102699998.0
2006-11-24 13:57:00,1.13354,1.13366,1.1333,1.13346,134800000.0
2006-11-24 13:58:00,1.13333,1.13333,1.13315,1.1332,63900000.0
2006-11-24 13:59:00,1.13317,1.13329,1.13297,1.13297,133000000.0
2006-11-24 14:00:00,1.13279,1.13279,1.13272,1.13272,34199999.0
2006-11-24 14:01:00,1.13258,1.13268,1.1325,1.13268,88000001.0
2006-11-24 14:02:00,1.13263,1.13271,1.13263,1.13269,126099999.0
2006-11-24 14:03:00,1.13269,1.13269,1.13262,1.13268,68600000.0
2006-11-24 14:04:00,1.13264,1.13268,1.13258,1.13262,124100000.0
2006-11-24 14:05:00,1.13255,1.13266,1.13255,1.13266,110100000.0
2006-11-24 14:06:00,1.13272,1.13278,1.13272,1.13278,96300001.0
2006-11-24 14:07:00,1.13275,1.1328,1.13275,1.1328,44700001.0
2006-11-24 14:08:00,1.13274,1.13282,1.13269,1.13278,197600000.0
2006-11-24 14:09:00,1.13268,1.13277,1.13267,1.13267,59299999.0
2006-11-24 14:10:00,1.13272,1.13272,1.13254,1.13267,172700004.0
2006-11-24 14:11:00,1.13268,1.13268,1.13256,1.13267,92499998.0
2006-11-24 14:12:00,1.13266,1.13266,1.13242,1.13242,99399999.0
2006-11-24 14:13:00,1.13235,1.13245,1.13228,1.13234,144200002.0
2006-11-24 14:14:00,1.13226,1.13234,1.1322,1.13234,128299998.0
2006-11-24 14:15:00,1.13232,1.13238,1.13225,1.13225,83699999.0
2006-11-24 14:16:00,1.13231,1.13247,1.13226,1.13246,95499998.0
2006-11-24 14:17:00,1.13248,1.13257,1.13235,1.13235,108400000.0
2006-11-24 14:18:00,1.13235,1.1324,1.13229,1.1323,92999998.0
2006-11-24 14:19:00,1.13216,1.13223,1.13205,1.13222,103500000.0
2006-11-24 14:20:00,1.13212,1.13212,1.13193,1.13205,75799999.0
2006-11-24 14:21:00,1.1321,1.13214,1.13201,1.13202,171500000.0
2006-11-24 14:22:00,1.13188,1.13188,1.13174,1.13184,63300000.0
2006-11-24 14:23:00,1.1318,1.1318,1.13167,1.13171,174799997.0
2006-11-24 14:24:00,1.13178,1.1318,1.13172,1.13173,35100000.0
2006-11-24 14:25:00,1.1318,1.13195,1.1318,1.13195,25200000.0
2006-11-24 14:26:00,1.13205,1.13249,1.13205,1.13249,89700000.0
2006-11-24 14:27:00,1.13243,1.13243,1.13208,1.13209,86699999.0
2006-11-24 14:28:00,1.13207,1.13215,1.13205,1.13215,86100001.0
2006-11-24 14:29:00,1.13205,1.13213,1.13205,1.1321,72900001.0
2006-11-24 14:30:00,1.13225,1.13233,1.13225,1.13233,52799999.0
2006-11-24 14:31:00,1.13251,1.13251,1.13233,1.13233,23800000.0
2006-11-24 14:32:00,1.13227,1.13246,1.13226,1.13246,31800000.0
2006-11-24 14:33:00,1.13248,1.13253,1.13242,1.13242,48299999.0
2006-11-24 14:34:00,1.1326,1.13277,1.1326,1.13273,123700000.0
2006-11-24 14:35:00,1.1327,1.13276,1.1326,1.1326,76099999.0
2006-11-24 14:36:00,1.1326,1.1326,1.13242,1.13249,101900001.0
2006-11-24 14:37:00,1.1324,1.1324,1.13238,1.13238,8000000.0
2006-11-24 14:38:00,1.13233,1.13244,1.13217,1.13218,109300001.0
2006-11-24 14:39:00,1.13214,1.13229,1.13212,1.13227,136200000.0
2006-11-24 14:40:00,1.13226,1.13247,1.13225,1.13245,117400000.0
2006-11-24 14:41:00,1.13243,1.13248,1.13243,1.13248,63100000.0
2006-11-24 14:42:00,1.13243,1.1326,1.13243,1.13256,61100000.0
2006-11-24 14:43:00,1.13254,1.13263,1.13251,1.13263,69600002.0
2006-11-24 14:44:00,1.13275,1.13285,1.13275,1.13285,4000000.0
2006-11-24 14:45:00,1.13302,1.13302,1.13285,1.13296,176600002.0
2006-11-24 14:46:00,1.13294,1.13318,1.13294,1.13314,48900000.0
2006-11-24 14:47:00,1.13302,1.13305,1.13292,1.13292,69600000.0
2006-11-24 14:48:00,1.13276,1.13279,1.13276,1.13279,38900001.0
2006-11-24 14:49:00,1.13275,1.13292,1.13275,1.13287,38299999.0
2006-11-24 14:50:00,1.1329,1.13303,1.1329,1.13298,86000000.0
2006-11-24 14:51:00,1.1329,1.13303,1.13286,1.13286,21900000.0
2006-11-24 14:52:00,1.13285,1.13285,1.13275,1.13275,78700000.0
2006-11-24 14:53:00,1.13285,1.13296,1.13285,1.13295,22799999.0
2006-11-24 14:54:00,1.13286,1.13302,1.13286,1.13298,57299999.0
2006-11-24 14:55:00,1.13305,1.13305,1.13295,1.13305,148100003.0
2006-11-24 14:56:00,1.13299,1.13303,1.13297,1.13303,106300000.0
2006-11-24 14:57:00,1.13295,1.13298,1.13295,1.13298,20700000.0
2006-11-24 14:58:00,1.13301,1.13303,1.13295,1.13295,78000000.0
2006-11-24 14:59:00,1.13308,1.13318,1.13305,1.13318,114300001.0
2006-11-24 15:00:00,1.13327,1.1334,1.13327,1.1333,71600000.0
2006-11-24 15:01:00,1.13316,1.13322,1.13307,1.13319,48000001.0
2006-11-24 15:02:00,1.1333,1.13352,1.1333,1.13352,24500000.0
2006-11-24 15:03:00,1.13352,1.13374,1.13352,1.13363,63899999.0
2006-11-24 15:04:00,1.13369,1.13392,1.13369,1.13383,61800000.0
2006-11-24 15:05:00,1.13373,1.13373,1.13359,1.13363,149400001.0
2006-11-24 15:06:00,1.13375,1.13387,1.13375,1.13387,59800000.0
2006-11-24 15:07:00,1.1338,1.13388,1.13372,1.13388,86499999.0
2006-11-24 15:08:00,1.13378,1.13378,1.13364,1.13364,103800000.0
2006-11-24 15:09:00,1.1337,1.1337,1.1337,1.1337,3200000.0
2006-11-24 15:10:00,1.13356,1.13356,1.13319,1.13348,57999999.0
2006-11-24 15:11:00,1.13361,1.13372,1.13357,1.13372,179800000.0
2006-11-24 15:12:00,1.13381,1.13383,1.13374,1.13374,71300000.0
2006-11-24 15:13:00,1.13363,1.13373,1.13347,1.13354,60800000.0
2006-11-24 15:14:00,1.13353,1.13355,1.13314,1.13314,45800000.0
2006-11-24 15:15:00,1.13312,1.13312,1.13278,1.13278,39500000.0
2006-11-24 15:16:00,1.13273,1.13292,1.13269,1.13289,43200000.0
2006-11-24 15:17:00,1.133,1.13305,1.13297,1.133,82899998.0
2006-11-24 15:18:00,1.13305,1.13316,1.13305,1.13309,110400000.0
2006-11-24 15:19:00,1.13302,1.13312,1.13302,1.13305,84299998.0
2006-11-24 15:20:00,1.13312,1.1333,1.13312,1.13319,23700000.0
2006-11-24 15:21:00,1.13306,1.13317,1.13304,1.13304,124900002.0
2006-11-24 15:22:00,1.13297,1.13298,1.13273,1.13273,99700001.0
2006-11-24 15:23:00,1.13275,1.13286,1.13271,1.13271,65399998.0
2006-11-24 15:24:00,1.13267,1.13267,1.13253,1.13262,87700001.0
2006-11-24 15:25:00,1.13262,1.13266,1.13257,1.13257,65300000.0
2006-11-24 15:26:00,1.13257,1.13267,1.13251,1.1326,193900001.0
2006-11-24 15:27:00,1.13262,1.13262,1.13253,1.13253,90100000.0
2006-11-24 15:28:00,1.13246,1.13257,1.13246,1.13257,24900000.0
2006-11-24 15:29:00,1.13265,1.13265,1.13255,1.13255,81500001.0
2006-11-24 15:30:00,1.13242,1.13242,1.13204,1.13204,38400001.0
2006-11-24 15:31:00,1.13198,1.13205,1.13192,1.13192,74400001.0
2006-11-24 15:32:00,1.13188,1.13188,1.13176,1.13176,178500002.0
2006-11-24 15:33:00,1.1318,1.13193,1.1318,1.13185,77299999.0
2006-11-24 15:34:00,1.13183,1.13187,1.13171,1.13184,160300000.0
2006-11-24 15:35:00,1.13186,1.13194,1.13186,1.1319,92500000.0
2006-11-24 15:36:00,1.13196,1.13208,1.13189,1.1319,89700001.0
2006-11-24 15:37:00,1.13195,1.13204,1.13195,1.13197,60100000.0
2006-11-24 15:38:00,1.13189,1.13202,1.13189,1.13191,36100000.0
2006-11-24 15:39:00,1.13185,1.13185,1.13158,1.13168,50500001.0
2006-11-24 15:40:00,1.13172,1.13172,1.13153,1.13159,71800000.0
2006-11-24 15:41:00,1.13142,1.13152,1.13142,1.13143,113600000.0
2006-11-24 15:42:00,1.13133,1.13155,1.13129,1.13155,67200000.0
2006-11-24 15:43:00,1.13166,1.13171,1.13162,1.13171,97199999.0
2006-11-24 15:44:00,1.13178,1.1319,1.13175,1.1319,46900000.0
2006-11-24 15:45:00,1.13189,1.13207,1.13189,1.13195,83900000.0
2006-11-24 15:46:00,1.13188,1.13196,1.1318,1.13189,97400001.0
2006-11-24 15:47:00,1.13197,1.13211,1.13189,1.13189,66900000.0
2006-11-24 15:48:00,1.13194,1.13204,1.13187,1.13187,46899999.0
2006-11-24 15:49:00,1.1319,1.13193,1.1318,1.13187,117900000.0
2006-11-24 15:50:00,1.13183,1.13188,1.13178,1.13184,63799999.0
2006-11-24 15:51:00,1.13195,1.13206,1.13193,1.13206,30400000.0
2006-11-24 15:52:00,1.13197,1.13207,1.13189,1.13189,140800002.0
2006-11-24 15:53:00,1.13188,1.13188,1.1318,1.13182,59500001.0
2006-11-24 15:54:00,1.13192,1.13192,1.13192,1.13192,42400002.0
2006-11-24 15:55:00,1.13192,1.13192,1.13178,1.13184,114999998.0
2006-11-24 15:56:00,1.13195,1.13204,1.13195,1.13202,109600000.0
2006-11-24 15:57:00,1.13199,1.13199,1.13186,1.13186,95099999.0
2006-11-24 15:58:00,1.1319,1.13202,1.1319,1.13195,110800000.0
2006-11-24 15:59:00,1.13216,1.13222,1.13216,1.13222,56599999.0
2006-11-24 16:00:00,1.13252,1.13258,1.13252,1.13253,89100002.0
2006-11-24 16:01:00,1.13248,1.133,1.13248,1.133,191600004.0
2006-11-24 16:02:00,1.13292,1.13314,1.13292,1.13295,113100000.0
2006-11-24 16:03:00,1.1329,1.13293,1.13273,1.13285,29500000.0
2006-11-24 16:04:00,1.13284,1.13294,1.13276,1.1329,38899999.0
2006-11-24 16:05:00,1.13299,1.13299,1.13284,1.13289,91200000.0
2006-11-24 16:06:00,1.13294,1.13302,1.1329,1.13291,111799997.0
2006-11-24 16:07:00,1.13295,1.13295,1.13285,1.13285,117799999.0
2006-11-24 16:08:00,1.13284,1.13303,1.13284,1.13302,82000000.0
2006-11-24 16:09:00,1.13291,1.13292,1.13285,1.1329,99800000.0
2006-11-24 16:10:00,1.13294,1.13299,1.13285,1.13299,94500000.0
2006-11-24 16:11:00,1.13297,1.13303,1.13296,1.13299,66399999.0
2006-11-24 16:12:00,1.13291,1.13293,1.13291,1.13293,77399998.0
2006-11-24 16:13:00,1.13293,1.13293,1.13293,1.13293,200000.0
2006-11-24 16:14:00,1.13287,1.13308,1.13287,1.13294,121300000.0
2006-11-24 16:15:00,1.13291,1.13312,1.13291,1.13312,76399998.0
2006-11-24 16:16:00,1.13327,1.13333,1.13327,1.13333,64900000.0
2006-11-24 16:17:00,1.13336,1.13336,1.1331,1.13324,68599999.0
2006-11-24 16:18:00,1.13315,1.13315,1.13301,1.13305,71100000.0
2006-11-24 16:19:00,1.13308,1.1331,1.13297,1.13303,110599996.0
2006-11-24 16:20:00,1.13303,1.13313,1.13302,1.13313,70300002.0
2006-11-24 16:21:00,1.1331,1.13315,1.1331,1.1331,70200000.0
2006-11-24 16:22:00,1.13301,1.13302,1.13293,1.13293,47299999.0
2006-11-24 16:23:00,1.13318,1.13318,1.13307,1.13312,65600000.0
2006-11-24 16:24:00,1.13322,1.13331,1.13322,1.13326,104599999.0
2006-11-24 16:25:00,1.13328,1.13328,1.13317,1.13321,67500000.0
2006-11-24 16:26:00,1.13324,1.13326,1.13312,1.13322,135899998.0
2006-11-24 16:27:00,1.1333,1.13331,1.13322,1.13327,81100000.0
2006-11-24 16:28:00,1.13322,1.13323,1.13302,1.13303,68600001.0
2006-11-24 16:29:00,1.13327,1.13336,1.1332,1.1333,212100005.0
2006-11-24 16:30:00,1.13315,1.13315,1.133,1.133,68500002.0
2006-11-24 16:31:00,1.13303,1.13313,1.13299,1.13308,111599998.0
2006-11-24 16:32:00,1.13313,1.13323,1.13307,1.1331,121200001.0
2006-11-24 16:33:00,1.133,1.133,1.13289,1.13297,108299998.0
2006-11-24 16:34:00,1.13293,1.13312,1.13292,1.13292,141199998.0
2006-11-24 16:35:00,1.13297,1.13297,1.13292,1.13293,15200000.0
2006-11-24 16:36:00,1.13288,1.13299,1.13285,1.13299,140200002.0
2006-11-24 16:37:00,1.13298,1.13298,1.13276,1.13276,39800000.0
2006-11-24 16:38:00,1.13268,1.13268,1.13249,1.1325,181199996.0
2006-11-24 16:39:00,1.1326,1.13263,1.1325,1.13263,117100001.0
2006-11-24 16:40:00,1.13249,1.13254,1.13234,1.1324,75700000.0
2006-11-24 16:41:00,1.13228,1.13244,1.13225,1.13231,136699998.0
2006-11-24 16:42:00,1.13245,1.13245,1.13241,1.13241,8800000.0
2006-11-24 16:43:00,1.13257,1.13286,1.13257,1.13273,68100000.0
2006-11-24 16:44:00,1.13267,1.13274,1.13251,1.13263,82800002.0
2006-11-24 16:45:00,1.13272,1.13274,1.13248,1.13269,171699998.0
2006-11-24 16:46:00,1.13268,1.13268,1.13257,1.13257,35400000.0
2006-11-24 16:47:00,1.13253,1.13253,1.13233,1.13244,78200000.0
2006-11-24 16:48:00,1.13235,1.13239,1.1323,1.13239,105300000.0
2006-11-24 16:49:00,1.13237,1.13244,1.13233,1.13238,155100002.0
2006-11-24 16:50:00,1.13234,1.13243,1.13232,1.13236,155600000.0
2006-11-24 16:51:00,1.13242,1.13242,1.1324,1.1324,49600001.0
2006-11-24 16:52:00,1.13235,1.13238,1.13235,1.13238,51000002.0
2006-11-24 16:53:00,1.13225,1.13233,1.13213,1.13213,97500002.0
2006-11-24 16:54:00,1.13221,1.13227,1.13221,1.13227,6400000.0
2006-11-24 16:55:00,1.13228,1.13238,1.13225,1.13236,66800000.0
2006-11-24 16:56:00,1.13237,1.13238,1.13229,1.13238,134800000.0
2006-11-24 16:57:00,1.1324,1.1324,1.13231,1.13234,157000001.0
2006-11-24 16:58:00,1.13228,1.13253,1.13228,1.13253,100400001.0
2006-11-24 16:59:00,1.13259,1.13292,1.13259,1.13292,123099998.0
2006-11-24 17:00:00,1.133,1.133,1.13291,1.13299,134999999.0
2006-11-24 17:01:00,1.13297,1.13297,1.13286,1.1329,177900002.0
2006-11-24 17:02:00,1.13293,1.13299,1.13287,1.13292,117100001.0
2006-11-24 17:03:00,1.13296,1.13312,1.13296,1.1331,84400000.0
2006-11-24 17:04:00,1.1331,1.13328,1.1331,1.1332,102100000.0
2006-11-24 17:05:00,1.13315,1.13324,1.13308,1.13308,75800001.0
2006-11-24 17:06:00,1.13317,1.13324,1.13307,1.13307,107200001.0
2006-11-24 17:07:00,1.13315,1.13315,1.13295,1.13302,114800001.0
2006-11-24 17:08:00,1.13303,1.13307,1.13303,1.13307,84100000.0
2006-11-24 17:09:00,1.1331,1.13321,1.13309,1.13319,120500001.0
2006-11-24 17:10:00,1.13315,1.13325,1.13315,1.13325,96100003.0
2006-11-24 17:11:00,1.1332,1.13323,1.13311,1.13313,46700000.0
2006-11-24 17:12:00,1.13307,1.13317,1.13307,1.13317,81499999.0
2006-11-24 17:13:00,1.13296,1.13296,1.13294,1.13294,2400000.0
2006-11-24 17:14:00,1.13273,1.13281,1.13271,1.13271,44100000.0
2006-11-24 17:15:00,1.13281,1.13292,1.13273,1.13292,24800000.0
2006-11-24 17:16:00,1.13288,1.13288,1.13282,1.13283,116599999.0
2006-11-24 17:17:00,1.13281,1.13296,1.13281,1.13285,154899999.0
2006-11-24 17:18:00,1.13288,1.1329,1.13263,1.13265,181900001.0
2006-11-24 17:19:00,1.13272,1.13272,1.13261,1.13261,19100000.0
2006-11-24 17:20:00,1.13263,1.13274,1.13261,1.13274,161600000.0
2006-11-24 17:21:00,1.13285,1.13295,1.13285,1.13295,31100000.0
2006-11-24 17:22:00,1.13312,1.13318,1.1331,1.1331,33099999.0
2006-11-24 17:23:00,1.13325,1.13325,1.13308,1.13308,58100000.0
2006-11-24 17:24:00,1.13328,1.13347,1.13328,1.13341,26100000.0
2006-11-24 17:25:00,1.13343,1.13365,1.13336,1.1334,110399999.0
2006-11-24 17:26:00,1.13338,1.13338,1.1332,1.13324,66299999.0
2006-11-24 17:27:00,1.13321,1.13323,1.13318,1.13323,71700001.0
2006-11-24 17:28:00,1.13319,1.13337,1.13315,1.13323,134900001.0
2006-11-24 17:29:00,1.13329,1.13334,1.13327,1.1333,104400000.0
2006-11-24 17:30:00,1.1333,1.13338,1.13328,1.1333,89099998.0
2006-11-24 17:31:00,1.13338,1.13372,1.13338,1.13347,93900000.0
2006-11-24 17:32:00,1.13335,1.13335,1.13324,1.13324,46300000.0
2006-11-24 17:33:00,1.13323,1.13325,1.13311,1.1332,71099999.0
2006-11-24 17:34:00,1.13313,1.13316,1.1331,1.13313,66600001.0
2006-11-24 17:35:00,1.13313,1.13329,1.13313,1.13315,79000000.0
2006-11-24 17:36:00,1.13322,1.13328,1.13312,1.13315,69300000.0
2006-11-24 17:37:00,1.13302,1.13315,1.13301,1.13315,45690000.0
2006-11-24 17:38:00,1.13318,1.13321,1.13309,1.13317,96499999.0
2006-11-24 17:39:00,1.13322,1.13327,1.13322,1.13322,111899997.0
2006-11-24 17:40:00,1.13313,1.13326,1.13311,1.13312,142600003.0
2006-11-24 17:41:00,1.13322,1.13328,1.13322,1.13328,9090000.0
2006-11-24 17:42:00,1.13323,1.13326,1.13323,1.13326,12800000.0
2006-11-24 17:43:00,1.13327,1.13345,1.13327,1.13345,5600000.0
2006-11-24 17:44:00,1.13344,1.13344,1.1333,1.13344,108800001.0
2006-11-24 17:45:00,1.13337,1.13337,1.13333,1.13333,30500000.0
2006-11-24 17:46:00,1.13331,1.13331,1.13327,1.13328,54599999.0
2006-11-24 17:47:00,1.13334,1.13334,1.13327,1.1333,82900000.0
2006-11-24 17:48:00,1.13329,1.13332,1.13327,1.13328,72000002.0
2006-11-24 17:49:00,1.1332,1.13322,1.1332,1.13322,24700000.0
2006-11-24 17:50:00,1.13321,1.13328,1.13309,1.13317,97300000.0
2006-11-24 17:51:00,1.1332,1.1332,1.1331,1.1331,28400000.0
2006-11-24 17:52:00,1.13316,1.13322,1.13313,1.13318,45700000.0
2006-11-24 17:53:00,1.13313,1.13318,1.13309,1.13312,135800001.0
2006-11-24 17:54:00,1.13318,1.13323,1.13311,1.13323,89899998.0
2006-11-24 17:55:00,1.13315,1.13316,1.133,1.13316,42100000.0
2006-11-24 17:56:00,1.13322,1.13328,1.13308,1.13321,150500000.0
2006-11-24 17:57:00,1.13328,1.13334,1.13323,1.13323,76299998.0
2006-11-24 17:58:00,1.13322,1.13329,1.13317,1.13322,134899999.0
2006-11-24 17:59:00,1.13321,1.13382,1.13321,1.13382,168499999.0
2006-11-24 18:00:00,1.13373,1.13373,1.13341,1.13341,107499998.0
2006-11-24 18:01:00,1.13342,1.13363,1.13342,1.13356,658700001.0
2006-11-24 18:02:00,1.13359,1.1336,1.13347,1.13348,829300003.0
2006-11-24 18:03:00,1.13347,1.13364,1.13347,1.13357,926699996.0
2006-11-24 18:04:00,1.13361,1.1338,1.1336,1.13364,831899996.0
2006-11-24 18:05:00,1.1337,1.1339,1.13362,1.1339,1204400002.0
2006-11-24 18:06:00,1.13388,1.13388,1.13375,1.13381,786999998.0
2006-11-24 18:07:00,1.13395,1.13453,1.13395,1.13446,1351399997.0
2006-11-24 18:08:00,1.13452,1.13466,1.13446,1.1345,1186500004.0
2006-11-24 18:09:00,1.13448,1.13448,1.13433,1.13433,657100004.0
2006-11-24 18:10:00,1.13442,1.13453,1.13435,1.13447,666900003.0
2006-11-24 18:11:00,1.13443,1.13443,1.13414,1.13442,786600005.0
2006-11-24 18:12:00,1.13447,1.13449,1.13404,1.13404,62800001.0
2006-11-24 18:13:00,1.1341,1.13422,1.13407,1.13422,406900000.0
2006-11-24 18:14:00,1.13426,1.13429,1.13414,1.13417,372500001.0
2006-11-24 18:15:00,1.13406,1.13423,1.13406,1.13411,776600001.0
2006-11-24 18:16:00,1.13414,1.13424,1.13408,1.13424,369700001.0
2006-11-24 18:17:00,1.13426,1.13434,1.13416,1.13424,901600004.0
2006-11-24 18:18:00,1.1342,1.13425,1.13415,1.13418,543700002.0
2006-11-24 18:19:00,1.13425,1.13425,1.13417,1.13422,169499998.0
2006-11-24 18:20:00,1.13423,1.13423,1.13406,1.13413,752100001.0
2006-11-24 18:21:00,1.1342,1.13423,1.13415,1.13415,166400003.0
2006-11-24 18:22:00,1.13422,1.13442,1.1342,1.13442,218500001.0
2006-11-24 18:23:00,1.1344,1.1344,1.13422,1.13422,320799999.0
2006-11-24 18:24:00,1.13422,1.13436,1.13419,1.13419,639200000.0
2006-11-24 18:25:00,1.13414,1.1342,1.13406,1.13413,439400001.0
2006-11-24 18:26:00,1.13406,1.13407,1.13392,1.13403,761600004.0
2006-11-24 18:27:00,1.13414,1.13426,1.13413,1.13426,557800005.0
2006-11-24 18:28:00,1.13427,1.13432,1.13415,1.13428,324900003.0
2006-11-24 18:29:00,1.1343,1.13445,1.1343,1.13433,382100000.0
2006-11-24 18:30:00,1.13427,1.13431,1.13414,1.13428,714699996.0
2006-11-24 18:31:00,1.1343,1.13435,1.13423,1.13428,522200004.0
2006-11-24 18:32:00,1.13428,1.13437,1.1342,1.1343,325100003.0
2006-11-24 18:33:00,1.1343,1.13435,1.13416,1.13423,550000004.0
2006-11-24 18:34:00,1.13424,1.13432,1.13421,1.13425,329700003.0
2006-11-24 18:35:00,1.13425,1.13428,1.13415,1.13415,429999999.0
2006-11-24 18:36:00,1.13409,1.13409,1.13393,1.13393,452899998.0
2006-11-24 18:37:00,1.13395,1.13401,1.13395,1.13401,122399999.0
2006-11-24 18:38:00,1.13408,1.1341,1.134,1.13403,211200001.0
2006-11-24 18:39:00,1.13411,1.13427,1.13404,1.13427,140999999.0
2006-11-24 18:40:00,1.13424,1.13424,1.13398,1.1342,661399994.0
2006-11-24 18:41:00,1.13423,1.13441,1.1342,1.13425,225900000.0
2006-11-24 18:42:00,1.13423,1.13434,1.13416,1.13434,522099990.0
2006-11-24 18:43:00,1.13435,1.13435,1.13425,1.13425,374199999.0
2006-11-24 18:44:00,1.13432,1.13448,1.13427,1.1344,281800000.0
2006-11-24 18:45:00,1.13448,1.13464,1.13441,1.13464,417200002.0
2006-11-24 18:46:00,1.13471,1.13484,1.13465,1.13465,183800002.0
2006-11-24 18:47:00,1.13455,1.13455,1.13432,1.13454,51500000.0
2006-11-24 18:48:00,1.13459,1.1347,1.1345,1.1345,170499998.0
2006-11-24 18:49:00,1.13447,1.13449,1.13446,1.13449,101299999.0
2006-11-24 18:50:00,1.13447,1.13453,1.13437,1.13453,132800000.0
2006-11-24 18:51:00,1.13451,1.13462,1.13448,1.13452,172199995.0
2006-11-24 18:52:00,1.1345,1.1345,1.13445,1.1345,207600003.0
2006-11-24 18:53:00,1.13453,1.13476,1.13453,1.13464,525899997.0
2006-11-24 18:54:00,1.13463,1.13469,1.13432,1.13432,239800003.0
2006-11-24 18:55:00,1.13439,1.13456,1.13439,1.13441,509400001.0
2006-11-24 18:56:00,1.13439,1.13465,1.13439,1.1345,237899997.0
2006-11-24 18:57:00,1.1345,1.13462,1.1345,1.1346,257600001.0
2006-11-24 18:58:00,1.13462,1.13462,1.13455,1.13457,97600001.0
2006-11-24 18:59:00,1.13451,1.13457,1.13443,1.13443,436000000.0
2006-11-24 19:00:00,1.1345,1.1345,1.13407,1.13432,269100001.0
2006-11-24 19:01:00,1.13442,1.13442,1.13413,1.1342,185899998.0
2006-11-24 19:02:00,1.1342,1.13424,1.13415,1.1342,242400003.0
2006-11-24 19:03:00,1.13429,1.13436,1.13417,1.13417,414900004.0
2006-11-24 19:04:00,1.1342,1.13425,1.13413,1.13415,162200000.0
2006-11-24 19:05:00,1.13418,1.13434,1.13418,1.13426,377299999.0
2006-11-24 19:06:00,1.13428,1.13432,1.13417,1.13425,376000002.0
2006-11-24 19:07:00,1.13429,1.13434,1.13421,1.13434,123300002.0
2006-11-24 19:08:00,1.13427,1.13428,1.13413,1.13416,545900004.0
2006-11-24 19:09:00,1.13416,1.13429,1.13416,1.13423,602399999.0
2006-11-24 19:10:00,1.13432,1.13439,1.13431,1.13434,111700000.0
2006-11-24 19:11:00,1.13436,1.13445,1.13434,1.1344,305999998.0
2006-11-24 19:12:00,1.13437,1.13449,1.13437,1.13445,148300001.0
2006-11-24 19:13:00,1.13444,1.1345,1.13437,1.13437,192700002.0
2006-11-24 19:14:00,1.13433,1.13451,1.13433,1.13443,346800006.0
2006-11-24 19:15:00,1.13436,1.13444,1.13417,1.13417,487400005.0
2006-11-24 19:16:00,1.13415,1.13436,1.13415,1.13415,251100002.0
2006-11-24 19:17:00,1.13415,1.13424,1.13412,1.13415,304599999.0
2006-11-24 19:18:00,1.13415,1.13426,1.1341,1.13417,519699999.0
2006-11-24 19:19:00,1.13413,1.13423,1.13413,1.1342,117299997.0
2006-11-24 19:20:00,1.1342,1.13428,1.13417,1.13417,222699999.0
2006-11-24 19:21:00,1.13399,1.13416,1.13383,1.13406,119399999.0
2006-11-24 19:22:00,1.1342,1.1342,1.13415,1.1342,193499997.0
2006-11-24 19:23:00,1.13416,1.13428,1.13405,1.13412,161700000.0
2006-11-24 19:24:00,1.13408,1.13408,1.13399,1.13402,61099999.0
2006-11-24 19:25:00,1.134,1.134,1.134,1.134,124300000.0
2006-11-24 19:26:00,1.13404,1.13404,1.13401,1.13401,8000000.0
2006-11-24 19:27:00,1.13408,1.13408,1.13386,1.13395,346500002.0
2006-11-24 19:28:00,1.13397,1.13397,1.13377,1.13388,150500000.0
2006-11-24 19:29:00,1.13387,1.13387,1.13372,1.13373,71899998.0
2006-11-24 19:30:00,1.13374,1.13378,1.13362,1.13378,137699999.0
2006-11-24 19:31:00,1.13382,1.13386,1.13382,1.13382,63800000.0
2006-11-24 19:32:00,1.13385,1.13385,1.13385,1.13385,30700001.0
2006-11-24 19:33:00,1.13378,1.13398,1.13378,1.13393,355100002.0
2006-11-24 19:34:00,1.1339,1.1339,1.13373,1.1338,61400000.0
2006-11-24 19:35:00,1.1337,1.13371,1.13365,1.13371,88700000.0
2006-11-24 19:36:00,1.13373,1.13386,1.13371,1.13372,113599999.0
2006-11-24 19:37:00,1.13384,1.13384,1.13364,1.1337,393899999.0
2006-11-24 19:38:00,1.13367,1.13375,1.13362,1.13365,166799998.0
2006-11-24 19:39:00,1.13365,1.1338,1.13362,1.13371,394000000.0
2006-11-24 19:40:00,1.13374,1.13374,1.13366,1.13374,293200005.0
2006-11-24 19:41:00,1.1337,1.1337,1.13367,1.1337,278299999.0
2006-11-24 19:42:00,1.1337,1.13375,1.13367,1.13372,170099999.0
2006-11-24 19:43:00,1.13377,1.13377,1.1337,1.1337,123599998.0
2006-11-24 19:44:00,1.1337,1.1337,1.13367,1.13367,44999999.0
2006-11-24 19:45:00,1.13372,1.13378,1.13372,1.13378,18500000.0
2006-11-24 19:46:00,1.13382,1.13388,1.13381,1.13388,8800000.0
2006-11-24 19:47:00,1.1339,1.1339,1.1339,1.1339,4800000.0
2006-11-24 19:48:00,1.13393,1.13397,1.13393,1.13397,11200000.0
2006-11-24 19:49:00,1.134,1.13405,1.134,1.134,268200002.0
2006-11-24 19:50:00,1.13404,1.13408,1.13401,1.13403,99300002.0
2006-11-24 19:51:00,1.13395,1.13405,1.13388,1.13405,40300000.0
2006-11-24 19:52:00,1.13407,1.13407,1.13397,1.13397,58500000.0
2006-11-24 19:53:00,1.13402,1.13409,1.13402,1.13402,186600002.0
2006-11-24 19:54:00,1.134,1.134,1.134,1.134,11200000.0
2006-11-24 19:55:00,1.13401,1.13404,1.13388,1.13388,95800002.0
2006-11-24 19:56:00,1.1341,1.1341,1.13397,1.13397,237199999.0
2006-11-24 19:57:00,1.13397,1.13408,1.13397,1.13402,197099996.0
2006-11-24 19:58:00,1.134,1.13403,1.13395,1.134,58100000.0
2006-11-24 19:59:00,1.13405,1.1343,1.13405,1.13424,151599999.0
2006-11-24 20:00:00,1.13442,1.13453,1.13442,1.13449,66500000.0
2006-11-24 20:01:00,1.13443,1.13448,1.13443,1.13443,44600000.0
2006-11-24 20:02:00,1.13444,1.1345,1.13439,1.13446,57100000.0
2006-11-24 20:03:00,1.13445,1.13446,1.13426,1.13429,362699999.0
2006-11-24 20:04:00,1.13433,1.13433,1.13421,1.13423,203600003.0
2006-11-24 20:05:00,1.13424,1.13434,1.1342,1.13425,67999999.0
2006-11-24 20:06:00,1.13439,1.13439,1.13431,1.13431,131399999.0
2006-11-24 20:07:00,1.1343,1.13435,1.13425,1.1343,131799998.0
2006-11-24 20:08:00,1.13428,1.13433,1.1342,1.13433,447799994.0
2006-11-24 20:09:00,1.1343,1.13438,1.1343,1.13433,233000002.0
2006-11-24 20:10:00,1.1343,1.13433,1.13425,1.1343,83399999.0
2006-11-24 20:11:00,1.13427,1.13427,1.13413,1.13413,179500001.0
2006-11-24 20:12:00,1.13413,1.13424,1.13411,1.13412,557999999.0
2006-11-24 20:13:00,1.1341,1.1341,1.13394,1.134,242299999.0
2006-11-24 20:14:00,1.1339,1.13391,1.13375,1.13375,85200000.0
2006-11-24 20:15:00,1.13379,1.13393,1.13377,1.13381,603100006.0
2006-11-24 20:16:00,1.13375,1.13382,1.1336,1.1336,695300006.0
2006-11-24 20:17:00,1.13357,1.13367,1.13353,1.13365,375700000.0
2006-11-24 20:18:00,1.13354,1.13358,1.13334,1.13351,184100005.0
2006-11-24 20:19:00,1.13356,1.13361,1.13349,1.13361,75000001.0
2006-11-24 20:20:00,1.13359,1.1336,1.13351,1.13351,387399997.0
2006-11-24 20:21:00,1.13348,1.1335,1.13338,1.1334,289700001.0
2006-11-24 20:22:00,1.13342,1.13345,1.13332,1.13338,337900001.0
2006-11-24 20:23:00,1.13325,1.13342,1.13325,1.13337,537699999.0
2006-11-24 20:24:00,1.1334,1.1334,1.13335,1.13335,298399997.0
2006-11-24 20:25:00,1.13343,1.13354,1.13338,1.13338,199300003.0
2006-11-24 20:26:00,1.13335,1.1334,1.13309,1.13329,256199997.0
2006-11-24 20:27:00,1.13336,1.13348,1.13336,1.13341,206699998.0
2006-11-24 20:28:00,1.13347,1.13362,1.13346,1.13351,790999999.0
2006-11-24 20:29:00,1.13346,1.13356,1.13345,1.13355,494999999.0
2006-11-24 20:30:00,1.13333,1.13352,1.13326,1.13338,225200002.0
2006-11-24 20:31:00,1.13365,1.13365,1.13355,1.13355,364700008.0
2006-11-24 20:32:00,1.13355,1.1336,1.13352,1.1336,289100001.0
2006-11-24 20:33:00,1.13357,1.13374,1.13357,1.13364,212699998.0
2006-11-24 20:34:00,1.13367,1.13373,1.13366,1.13373,108100000.0
2006-11-24 20:35:00,1.13375,1.13375,1.13367,1.1337,82000000.0
2006-11-24 20:36:00,1.13371,1.13378,1.13364,1.13378,376400003.0
2006-11-24 20:37:00,1.13363,1.13369,1.13347,1.13347,224300000.0
2006-11-24 20:38:00,1.13375,1.1338,1.13372,1.1338,383800004.0
2006-11-24 20:39:00,1.13378,1.13383,1.13369,1.13383,337500000.0
2006-11-24 20:40:00,1.13373,1.13374,1.13343,1.13347,495000004.0
2006-11-24 20:41:00,1.1336,1.13369,1.1333,1.1335,514000003.0
2006-11-24 20:42:00,1.13378,1.13378,1.1337,1.13375,381500003.0
2006-11-24 20:43:00,1.13377,1.13382,1.13372,1.13377,234700003.0
2006-11-24 20:44:00,1.1338,1.13387,1.13373,1.13385,66200002.0
2006-11-24 20:45:00,1.13388,1.13402,1.13378,1.13401,148600004.0
2006-11-24 20:46:00,1.13385,1.13399,1.13383,1.13396,316700005.0
2006-11-24 20:47:00,1.13365,1.13366,1.13339,1.13352,200100000.0
2006-11-24 20:48:00,1.13394,1.13394,1.13383,1.13387,77600000.0
2006-11-24 20:49:00,1.13373,1.13381,1.13364,1.13381,423499995.0
2006-11-24 20:50:00,1.13378,1.13378,1.13372,1.13372,191200001.0
2006-11-24 20:51:00,1.13377,1.13394,1.13377,1.13393,93100001.0
2006-11-24 20:52:00,1.13395,1.13395,1.13395,1.13395,79900001.0
2006-11-24 20:53:00,1.1339,1.13395,1.13385,1.13385,237300002.0
2006-11-24 20:54:00,1.1339,1.13395,1.1338,1.13385,428390001.0
2006-11-24 20:55:00,1.13389,1.13389,1.13379,1.13387,131200000.0
2006-11-24 20:56:00,1.13392,1.13401,1.13387,1.13401,594399998.0
2006-11-24 20:57:00,1.13396,1.134,1.13382,1.134,402300000.0
2006-11-24 20:58:00,1.13405,1.13415,1.13403,1.13411,352400005.0
2006-11-24 20:59:00,1.13407,1.13417,1.13407,1.13417,177999998.0
2006-11-24 21:00:00,1.13407,1.13416,1.13402,1.13408,900099999.0
2006-11-24 21:01:00,1.1341,1.13415,1.13399,1.13401,715599995.0
2006-11-24 21:02:00,1.13398,1.13407,1.13396,1.13404,152700001.0
2006-11-24 21:03:00,1.13389,1.13407,1.13371,1.13385,497300002.0
2006-11-24 21:04:00,1.13403,1.13411,1.13384,1.13407,658899996.0
2006-11-24 21:05:00,1.13404,1.13404,1.13385,1.13398,733800006.0
2006-11-24 21:06:00,1.13407,1.13407,1.13397,1.13398,123599998.0
2006-11-24 21:07:00,1.13403,1.13415,1.13396,1.13396,783500005.0
2006-11-24 21:08:00,1.13393,1.13412,1.13393,1.13409,221700001.0
2006-11-24 21:09:00,1.134,1.13413,1.13399,1.13413,31000001.0
2006-11-24 21:10:00,1.13419,1.13425,1.13412,1.13412,426500001.0
2006-11-24 21:11:00,1.13408,1.13409,1.134,1.13403,465500007.0
2006-11-24 21:12:00,1.13367,1.13414,1.13367,1.13401,314400003.0
2006-11-24 21:13:00,1.13401,1.13409,1.13398,1.13402,317799999.0
2006-11-24 21:14:00,1.1343,1.1343,1.13384,1.13384,307899999.0
2006-11-24 21:15:00,1.13403,1.13411,1.134,1.13408,109099998.0
2006-11-24 21:16:00,1.13371,1.13397,1.13371,1.13391,157899998.0
2006-11-24 21:17:00,1.13402,1.13402,1.13394,1.13402,53800000.0
2006-11-24 21:18:00,1.13408,1.13411,1.13402,1.13402,72600001.0
2006-11-24 21:19:00,1.13394,1.13398,1.13387,1.13387,183699999.0
2006-11-24 21:20:00,1.13389,1.134,1.13388,1.13388,119100000.0
2006-11-24 21:21:00,1.13388,1.13395,1.13383,1.1339,124500000.0
2006-11-24 21:22:00,1.13382,1.13382,1.13377,1.13377,84399998.0
2006-11-24 21:23:00,1.13379,1.13391,1.13379,1.13391,33900001.0
2006-11-24 21:24:00,1.13385,1.13385,1.1338,1.1338,27999999.0
2006-11-24 21:25:00,1.1339,1.13393,1.1339,1.1339,56800000.0
2006-11-24 21:26:00,1.1339,1.13392,1.1339,1.1339,108100002.0
2006-11-24 21:27:00,1.13391,1.13399,1.1339,1.13399,132399999.0
2006-11-24 21:28:00,1.13398,1.13402,1.13387,1.13391,318400001.0
2006-11-24 21:29:00,1.13386,1.13386,1.13364,1.13367,154800000.0
2006-11-24 21:30:00,1.13372,1.13376,1.13372,1.13373,71400000.0
2006-11-24 21:31:00,1.13372,1.13375,1.13372,1.13372,67500000.0
2006-11-24 21:32:00,1.13371,1.13384,1.13359,1.13363,182099997.0
2006-11-24 21:33:00,1.1336,1.13365,1.13355,1.1336,147600000.0
2006-11-24 21:34:00,1.1336,1.1336,1.1336,1.1336,110200001.0
2006-11-24 21:35:00,1.1336,1.13362,1.1336,1.1336,107199998.0
2006-11-24 21:36:00,1.13357,1.1336,1.13355,1.13355,61799998.0
2006-11-24 21:37:00,1.1337,1.1337,1.13365,1.13369,25500000.0
2006-11-24 21:38:00,1.13372,1.13388,1.13372,1.13388,70300001.0
2006-11-24 21:39:00,1.1338,1.1338,1.13375,1.1338,369900000.0
2006-11-24 21:40:00,1.13383,1.1339,1.13378,1.13384,291300000.0
2006-11-24 21:41:00,1.13392,1.13392,1.1337,1.13387,88800000.0
2006-11-24 21:42:00,1.13387,1.1339,1.13385,1.1339,122699998.0
2006-11-24 21:43:00,1.13386,1.13386,1.13373,1.13373,106600000.0
2006-11-24 21:44:00,1.13383,1.13401,1.13383,1.134,118900000.0
2006-11-24 21:45:00,1.134,1.134,1.134,1.134,126200002.0
2006-11-24 21:46:00,1.13398,1.134,1.13388,1.13389,268100001.0
2006-11-24 21:47:00,1.13381,1.13389,1.13379,1.13379,150700000.0
2006-11-24 21:48:00,1.13381,1.13388,1.13379,1.13382,81100001.0
2006-11-24 21:49:00,1.13363,1.13396,1.13359,1.13396,65399999.0
2006-11-24 21:50:00,1.13375,1.13386,1.13375,1.13386,87100002.0
2006-11-24 21:51:00,1.13384,1.13391,1.13364,1.13364,150400002.0
2006-11-24 21:52:00,1.13381,1.13392,1.13381,1.13391,49100000.0
2006-11-24 21:53:00,1.13382,1.134,1.13377,1.13382,267099999.0
2006-11-24 21:54:00,1.1339,1.13395,1.13385,1.13385,179999999.0
2006-11-24 21:55:00,1.1339,1.1339,1.13387,1.1339,39800000.0
2006-11-24 21:56:00,1.13392,1.13405,1.13392,1.13398,114800001.0
2006-11-24 21:57:00,1.13374,1.1341,1.13374,1.13392,63799999.0
2006-11-24 21:58:00,1.13385,1.13394,1.13385,1.13386,80199999.0
2006-11-24 21:59:00,1.1337,1.13383,1.1337,1.13383,122100000.0
2006-11-24 22:00:00,1.13392,1.13416,1.13392,1.1341,290300003.0
2006-11-24 22:01:00,1.13419,1.13436,1.13419,1.13435,155699998.0
2006-11-24 22:02:00,1.13437,1.13454,1.13437,1.13445,515800001.0
2006-11-24 22:03:00,1.13445,1.1345,1.13445,1.1345,96799999.0
2006-11-24 22:04:00,1.13454,1.1351,1.13446,1.1351,99999999.0
2006-11-24 22:05:00,1.13518,1.1352,1.13513,1.13513,139699999.0
2006-11-24 22:06:00,1.13515,1.13524,1.1351,1.13513,133300000.0
2006-11-24 22:07:00,1.13513,1.13513,1.13487,1.13495,58500001.0
2006-11-24 22:08:00,1.13518,1.13518,1.13484,1.13498,144800001.0
2006-11-24 22:09:00,1.13495,1.13505,1.13495,1.13497,91500000.0
2006-11-24 22:10:00,1.13498,1.13502,1.13492,1.13492,75800000.0
2006-11-24 22:11:00,1.13492,1.13498,1.13492,1.13498,97700001.0
2006-11-24 22:12:00,1.135,1.13505,1.135,1.135,96199999.0
2006-11-24 22:13:00,1.135,1.13505,1.135,1.135,43500001.0
2006-11-24 22:14:00,1.13513,1.13513,1.13499,1.1351,98900001.0
2006-11-24 22:15:00,1.13515,1.13515,1.13502,1.13506,182899998.0
2006-11-24 22:16:00,1.13505,1.13508,1.135,1.13508,102900002.0
2006-11-24 22:17:00,1.13499,1.13499,1.13489,1.13498,73500001.0
2006-11-24 22:18:00,1.13518,1.13523,1.13518,1.1352,64499999.0
2006-11-24 22:19:00,1.13508,1.13508,1.13498,1.135,31100000.0
2006-11-24 22:20:00,1.135,1.13505,1.135,1.13505,50100001.0
2006-11-24 22:21:00,1.13505,1.13505,1.13495,1.13495,171599998.0
2006-11-24 22:22:00,1.13493,1.13509,1.13491,1.13497,74199999.0
2006-11-24 22:23:00,1.135,1.135,1.135,1.135,162800002.0
2006-11-24 22:24:00,1.135,1.13505,1.135,1.13505,163299998.0
2006-11-24 22:25:00,1.1351,1.1351,1.13505,1.13505,67099999.0
2006-11-24 22:26:00,1.1351,1.13515,1.1351,1.13515,44000002.0
2006-11-24 22:27:00,1.1351,1.13515,1.1351,1.1351,300199998.0
2006-11-24 22:28:00,1.13504,1.13519,1.13504,1.13519,80000002.0
2006-11-24 22:29:00,1.13524,1.13536,1.13521,1.13524,167900003.0
2006-11-24 22:30:00,1.13523,1.13523,1.13513,1.13517,99500000.0
2006-11-24 22:31:00,1.13513,1.13513,1.13499,1.13506,111200002.0
2006-11-24 22:32:00,1.13485,1.13522,1.13485,1.13505,71899999.0
2006-11-24 22:33:00,1.13514,1.13518,1.13512,1.13513,187599998.0
2006-11-24 22:34:00,1.13505,1.13521,1.13505,1.13517,430899998.0
2006-11-24 22:35:00,1.13523,1.13523,1.13513,1.13519,155500000.0
2006-11-24 22:36:00,1.1352,1.1352,1.13515,1.13515,103900000.0
2006-11-24 22:37:00,1.13515,1.1352,1.1351,1.1351,99700001.0
2006-11-24 22:38:00,1.13513,1.13535,1.13509,1.13535,111000001.0
2006-11-24 22:39:00,1.13476,1.1354,1.13476,1.13523,150100004.0
2006-11-24 22:40:00,1.1353,1.13532,1.13503,1.13503,114300002.0
2006-11-24 22:41:00,1.13537,1.1354,1.13534,1.13538,44999999.0
2006-11-24 22:42:00,1.13507,1.13517,1.1348,1.1348,33300000.0
2006-11-24 22:43:00,1.13544,1.13551,1.13537,1.13542,370599995.0
2006-11-24 22:44:00,1.13535,1.13536,1.13517,1.13517,122199999.0
2006-11-24 22:45:00,1.13524,1.13536,1.13524,1.13536,55100000.0
2006-11-24 22:46:00,1.13535,1.13536,1.13528,1.13533,59300000.0
2006-11-24 22:47:00,1.13509,1.1353,1.13504,1.13526,48700000.0
2006-11-24 22:48:00,1.13528,1.13528,1.13511,1.13511,94800001.0
2006-11-24 22:49:00,1.13517,1.13519,1.13514,1.13515,28290000.0
2006-11-24 22:50:00,1.13522,1.13529,1.13522,1.13523,89800001.0
2006-11-24 22:51:00,1.13535,1.13535,1.13525,1.13532,38900000.0
2006-11-24 22:52:00,1.13514,1.13518,1.13479,1.13487,202800001.0
2006-11-24 22:53:00,1.13492,1.13514,1.13492,1.13512,125199998.0
2006-11-24 22:54:00,1.13524,1.13527,1.13518,1.13518,162100002.0
2006-11-24 22:55:00,1.13525,1.13534,1.13518,1.13525,218700000.0
2006-11-24 22:56:00,1.13522,1.13522,1.13511,1.13511,29700000.0
2006-11-24 22:57:00,1.13513,1.13524,1.13513,1.1352,111200002.0
2006-11-24 22:58:00,1.1353,1.1353,1.1352,1.1353,183800000.0
2006-11-24 22:59:00,1.13528,1.13528,1.135,1.13514,46600000.0
2006-11-24 23:00:00,1.13507,1.13542,1.13504,1.13504,152699999.0
2006-11-24 23:01:00,1.13515,1.13551,1.13515,1.13551,47800000.0
2006-11-24 23:02:00,1.13535,1.13535,1.13501,1.13523,55599998.0
2006-11-24 23:03:00,1.13538,1.1354,1.13536,1.13538,53300000.0
2006-11-24 23:04:00,1.13538,1.13538,1.13532,1.13532,40400002.0
2006-11-24 23:05:00,1.13529,1.13529,1.1352,1.1352,75100002.0
2006-11-24 23:06:00,1.13527,1.13538,1.13521,1.13538,146200003.0
2006-11-24 23:07:00,1.1354,1.1354,1.13531,1.13536,168199997.0
2006-11-24 23:08:00,1.13513,1.13525,1.13498,1.13525,103599998.0
2006-11-24 23:09:00,1.13525,1.13533,1.13518,1.13533,124699998.0
2006-11-24 23:10:00,1.13534,1.13539,1.13498,1.13502,156600000.0
2006-11-24 23:11:00,1.13528,1.13536,1.1352,1.13536,52400000.0
2006-11-24 23:12:00,1.1352,1.1352,1.13497,1.13508,39700000.0
2006-11-24 23:13:00,1.13505,1.13505,1.13492,1.13504,136200000.0
2006-11-24 23:14:00,1.13493,1.13494,1.1349,1.13492,95900000.0
2006-11-24 23:15:00,1.13496,1.13496,1.13482,1.13485,90300002.0
2006-11-24 23:16:00,1.13486,1.13511,1.13481,1.13502,122499999.0
2006-11-24 23:17:00,1.13498,1.13505,1.13495,1.13495,107900001.0
2006-11-24 23:18:00,1.13498,1.13498,1.13494,1.13494,64400002.0
2006-11-24 23:19:00,1.13498,1.13498,1.13493,1.13498,25000000.0
2006-11-24 23:20:00,1.13495,1.13495,1.13495,1.13495,33500000.0
2006-11-24 23:21:00,1.135,1.13505,1.135,1.13505,8800000.0
2006-11-24 23:22:00,1.13496,1.135,1.13483,1.13492,75200000.0
2006-11-24 23:23:00,1.13473,1.13484,1.1346,1.1346,76499999.0
2006-11-24 23:24:00,1.13483,1.13483,1.13477,1.13477,4800000.0
2006-11-24 23:25:00,1.13466,1.13466,1.13408,1.13422,200600000.0
2006-11-24 23:26:00,1.13422,1.13422,1.13405,1.13408,149699997.0
2006-11-24 23:27:00,1.13408,1.13422,1.13408,1.13414,57000000.0
2006-11-24 23:28:00,1.13422,1.13433,1.1342,1.1342,62800000.0
2006-11-24 23:29:00,1.13419,1.13419,1.13419,1.13419,37900000.0
2006-11-24 23:30:00,1.13423,1.13438,1.13417,1.13431,37199999.0
2006-11-24 23:31:00,1.13438,1.13438,1.13425,1.13438,57100000.0
2006-11-24 23:32:00,1.13437,1.13437,1.13368,1.13368,84600002.0
2006-11-24 23:33:00,1.13364,1.13443,1.13364,1.13443,89399998.0
2006-11-24 23:34:00,1.13428,1.13429,1.13392,1.13392,135200001.0
2006-11-24 23:35:00,1.13368,1.13386,1.13363,1.13386,87600000.0
2006-11-24 23:36:00,1.1338,1.13457,1.1338,1.134,158000005.0
2006-11-24 23:37:00,1.13402,1.13418,1.13402,1.13418,32900000.0
2006-11-24 23:38:00,1.13427,1.1346,1.13427,1.13457,106000000.0
2006-11-24 23:39:00,1.13403,1.13418,1.13394,1.1341,191200002.0
2006-11-24 23:40:00,1.13424,1.13436,1.1342,1.13436,132300002.0
2006-11-24 23:41:00,1.13448,1.13462,1.1344,1.13462,118400000.0
2006-11-24 23:42:00,1.13459,1.13462,1.13448,1.13451,140400000.0
2006-11-24 23:43:00,1.1343,1.1343,1.13397,1.1343,57400000.0
2006-11-24 23:44:00,1.13437,1.13437,1.13418,1.13418,182299997.0
2006-11-24 23:45:00,1.13423,1.13423,1.1341,1.13415,90999999.0
2006-11-24 23:46:00,1.1341,1.1341,1.1341,1.1341,4000000.0
2006-11-24 23:47:00,1.13398,1.13408,1.13367,1.13408,68300001.0
2006-11-24 23:48:00,1.13428,1.13428,1.13399,1.13399,75900000.0
2006-11-24 23:49:00,1.13399,1.1342,1.13399,1.1342,96600001.0
2006-11-24 23:50:00,1.13488,1.13488,1.13448,1.13448,64900001.0
2006-11-24 23:51:00,1.13437,1.13447,1.13428,1.13438,107699999.0
2006-11-24 23:52:00,1.13447,1.13447,1.1343,1.13439,41200000.0
2006-11-24 23:53:00,1.1343,1.13445,1.1343,1.13445,145900002.0
2006-11-24 23:54:00,1.13428,1.13428,1.13423,1.13423,45799999.0
2006-11-24 23:55:00,1.13415,1.13428,1.13415,1.13428,157800001.0
2006-11-24 23:56:00,1.13413,1.13426,1.13413,1.13424,29200000.0
2006-11-24 23:57:00,1.13421,1.13421,1.13419,1.13419,6600000.0
2006-11-24 23:58:00,1.1349,1.13496,1.13462,1.1349,69800001.0
2006-11-24 23:59:00,1.13479,1.13488,1.13477,1.13482,79699999.0
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 00:17:00,1.132,1.132,1.132,1.132,105099999.0
2006-11-27 00:20:00,1.1319,1.132,1.1319,1.132,105099999.0
2006-11-27 00:26:00,1.1321,1.1322,1.1321,1.1322,105099999.0
2006-11-27 00:27:00,1.1321,1.1321,1.1321,1.1321,105099999.0
2006-11-27 00:32:00,1.1324,1.1324,1.1321,1.1324,105099999.0
2006-11-27 00:33:00,1.1325,1.1325,1.1321,1.1323,105099999.0
2006-11-27 00:34:00,1.1325,1.1326,1.1325,1.1326,105099999.0
2006-11-27 00:35:00,1.1325,1.1325,1.1325,1.1325,105099999.0
2006-11-27 00:36:00,1.1326,1.1326,1.1326,1.1326,105099999.0
2006-11-27 00:37:00,1.1328,1.1328,1.1327,1.1327,105099999.0
2006-11-27 00:38:00,1.1326,1.1326,1.1326,1.1326,105099999.0
2006-11-27 00:39:00,1.1325,1.1327,1.1325,1.1327,105099999.0
2006-11-27 00:41:00,1.1326,1.1328,1.1326,1.1328,105099999.0
2006-11-27 00:42:00,1.1329,1.1332,1.1329,1.133,105099999.0
2006-11-27 00:43:00,1.1329,1.1329,1.1326,1.1326,105099999.0
2006-11-27 00:51:00,1.1327,1.1328,1.1327,1.1327,105099999.0
2006-11-27 00:52:00,1.1326,1.1327,1.1326,1.1327,105099999.0
2006-11-27 00:56:00,1.1328,1.1328,1.1328,1.1328,105099999.0
2006-11-27 01:02:00,1.1327,1.1327,1.1327,1.1327,105099999.0
2006-11-27 01:03:00,1.1326,1.133,1.1326,1.1328,105099999.0
2006-11-27 01:04:00,1.1329,1.1329,1.1329,1.1329,105099999.0
2006-11-27 01:05:00,1.1328,1.1328,1.1327,1.1327,105099999.0
2006-11-27 01:06:00,1.1326,1.1326,1.1326,1.1326,105099999.0
2006-11-27 01:12:00,1.1325,1.1325,1.1325,1.1325,105099999.0
2006-11-27 01:13:00,1.1326,1.1326,1.1325,1.1325,105099999.0
2006-11-27 01:14:00,1.1326,1.1326,1.1326,1.1326,105099999.0
2006-11-27 01:15:00,1.1323,1.1324,1.1323,1.1324,105099999.0
2006-11-27 01:16:00,1.1323,1.1323,1.1323,1.1323,105099999.0
2006-11-27 01:18:00,1.1324,1.1325,1.1324,1.1325,105099999.0
2006-11-27 01:20:00,1.1326,1.1328,1.1326,1.1328,105099999.0
2006-11-27 01:21:00,1.1325,1.1328,1.1325,1.1328,105099999.0
2006-11-27 01:22:00,1.1327,1.133,1.1327,1.1329,105099999.0
2006-11-27 01:25:00,1.1328,1.133,1.1327,1.133,105099999.0
2006-11-27 01:28:00,1.1331,1.1331,1.1331,1.1331,105099999.0
2006-11-27 01:29:00,1.1333,1.1334,1.1332,1.1333,105099999.0
2006-11-27 01:31:00,1.1334,1.1334,1.1334,1.1334,105099999.0
2006-11-27 01:32:00,1.1335,1.1336,1.1335,1.1335,105099999.0
2006-11-27 01:34:00,1.1334,1.1334,1.1333,1.1334,105099999.0
2006-11-27 01:36:00,1.1335,1.1337,1.1335,1.1336,105099999.0
2006-11-27 01:38:00,1.1337,1.1337,1.1337,1.1337,105099999.0
2006-11-27 01:39:00,1.1336,1.1338,1.1336,1.1337,105099999.0
2006-11-27 01:43:00,1.1336,1.1336,1.1336,1.1336,105099999.0
2006-11-27 01:45:00,1.1337,1.1337,1.1336,1.1336,105099999.0
2006-11-27 01:46:00,1.1337,1.1337,1.1336,1.1336,105099999.0
2006-11-27 01:47:00,1.1337,1.1337,1.1334,1.1336,105099999.0
2006-11-27 01:48:00,1.1337,1.1337,1.1336,1.1336,105099999.0
2006-11-27 01:53:00,1.1337,1.1337,1.1337,1.1337,105099999.0
2006-11-27 01:54:00,1.1336,1.1336,1.1335,1.1335,105099999.0
2006-11-27 01:55:00,1.1336,1.1336,1.1335,1.1335,105099999.0
2006-11-27 01:57:00,1.1334,1.1334,1.1334,1.1334,105099999.0
2006-11-27 02:00:00,1.13273,1.13285,1.13272,1.13279,105099999.0
2006-11-27 02:01:00,1.13286,1.13287,1.13286,1.13287,18300000.0
2006-11-27 02:02:00,1.13276,1.13276,1.13274,1.13274,23800000.0
2006-11-27 02:03:00,1.13263,1.1329,1.13254,1.13276,130699996.0
2006-11-27 02:04:00,1.13272,1.13285,1.13272,1.13284,56600000.0
2006-11-27 02:05:00,1.13291,1.13291,1.13257,1.13257,153100004.0
2006-11-27 02:06:00,1.13245,1.13261,1.13245,1.13261,120900003.0
2006-11-27 02:07:00,1.13263,1.13263,1.13243,1.13245,28800000.0
2006-11-27 02:08:00,1.1325,1.1325,1.13245,1.13245,134900001.0
2006-11-27 02:09:00,1.13258,1.13258,1.13257,1.13257,22800001.0
2006-11-27 02:10:00,1.13268,1.13277,1.13262,1.13262,73200001.0
2006-11-27 02:11:00,1.13263,1.13267,1.13261,1.13262,82299999.0
2006-11-27 02:12:00,1.13261,1.13263,1.13244,1.13244,83700003.0
2006-11-27 02:13:00,1.13245,1.13255,1.13245,1.13251,75400001.0
2006-11-27 02:14:00,1.13253,1.13258,1.13237,1.13256,60700001.0
2006-11-27 02:15:00,1.13257,1.13257,1.13232,1.13244,113200000.0
2006-11-27 02:16:00,1.13229,1.13237,1.13227,1.13229,49300000.0
2006-11-27 02:17:00,1.13241,1.13241,1.13236,1.13236,14600000.0
2006-11-27 02:18:00,1.13235,1.1324,1.13235,1.1324,3000000.0
2006-11-27 02:19:00,1.13251,1.13258,1.13244,1.13258,205699998.0
2006-11-27 02:20:00,1.13255,1.13269,1.13255,1.1326,157800002.0
2006-11-27 02:21:00,1.13244,1.13267,1.13244,1.13259,148600000.0
2006-11-27 02:22:00,1.13266,1.13295,1.13266,1.13295,123900001.0
2006-11-27 02:23:00,1.13287,1.13295,1.1328,1.13295,64600000.0
2006-11-27 02:24:00,1.13287,1.13287,1.13277,1.13277,36400000.0
2006-11-27 02:25:00,1.1328,1.13294,1.13263,1.13294,100699999.0
2006-11-27 02:26:00,1.133,1.133,1.13295,1.13295,1700000.0
2006-11-27 02:27:00,1.133,1.133,1.133,1.133,2800000.0
2006-11-27 02:28:00,1.13299,1.13306,1.13299,1.13306,52300001.0
2006-11-27 02:29:00,1.13308,1.13323,1.13308,1.13319,80600000.0
2006-11-27 02:30:00,1.13322,1.13322,1.1332,1.1332,151700000.0
2006-11-27 02:31:00,1.13326,1.13341,1.13326,1.13336,78699998.0
2006-11-27 02:32:00,1.13347,1.13347,1.13327,1.13338,122499999.0
2006-11-27 02:33:00,1.1333,1.13344,1.13329,1.13339,142600000.0
2006-11-27 02:34:00,1.13336,1.13336,1.13323,1.1333,95800001.0
2006-11-27 02:35:00,1.13338,1.13338,1.13332,1.13332,5000000.0
2006-11-27 02:36:00,1.13345,1.13366,1.13345,1.1335,67100000.0
2006-11-27 02:37:00,1.13365,1.13365,1.13355,1.13355,15700000.0
2006-11-27 02:38:00,1.13356,1.13366,1.13356,1.13366,116099998.0
2006-11-27 02:39:00,1.13365,1.13375,1.13358,1.13375,71100000.0
2006-11-27 02:40:00,1.13362,1.13365,1.13362,1.13365,5000000.0
2006-11-27 02:41:00,1.13337,1.13358,1.13323,1.13358,161200002.0
2006-11-27 02:42:00,1.13365,1.1337,1.13339,1.13356,85589999.0
2006-11-27 02:43:00,1.13372,1.13372,1.1336,1.1336,103099997.0
2006-11-27 02:44:00,1.13351,1.13354,1.13351,1.13354,36300000.0
2006-11-27 02:45:00,1.1336,1.13365,1.13356,1.13361,77600001.0
2006-11-27 02:46:00,1.13362,1.13367,1.13357,1.13357,71999999.0
2006-11-27 02:47:00,1.13362,1.13362,1.13349,1.13355,115300001.0
2006-11-27 02:48:00,1.13364,1.13367,1.13355,1.13355,113600001.0
2006-11-27 02:49:00,1.13353,1.13353,1.13347,1.13347,34500000.0
2006-11-27 02:50:00,1.13343,1.13348,1.13343,1.13348,18000000.0
2006-11-27 02:51:00,1.13345,1.13355,1.13345,1.13345,64499998.0
2006-11-27 02:52:00,1.13326,1.13344,1.13321,1.1334,157100001.0
2006-11-27 02:53:00,1.13345,1.13368,1.13345,1.13363,142900001.0
2006-11-27 02:54:00,1.13353,1.13353,1.13347,1.13347,8000000.0
2006-11-27 02:55:00,1.13337,1.1335,1.13337,1.13339,77899999.0
2006-11-27 02:56:00,1.13349,1.13349,1.13346,1.13346,16100000.0
2006-11-27 02:57:00,1.13346,1.13346,1.13339,1.13339,53000000.0
2006-11-27 02:58:00,1.1334,1.1334,1.13335,1.13335,31900001.0
2006-11-27 02:59:00,1.13345,1.13345,1.13332,1.13335,118700000.0
2006-11-27 03:00:00,1.13338,1.13338,1.13325,1.13338,20000000.0
2006-11-27 03:01:00,1.13333,1.13337,1.13333,1.13337,54300000.0
2006-11-27 03:02:00,1.13342,1.13345,1.1333,1.13345,159200000.0
2006-11-27 03:03:00,1.1332,1.13329,1.13285,1.13313,145800002.0
2006-11-27 03:04:00,1.1331,1.13329,1.13298,1.1332,77500000.0
2006-11-27 03:05:00,1.13335,1.13345,1.13335,1.13335,29700000.0
2006-11-27 03:06:00,1.13337,1.13347,1.13337,1.13347,78100000.0
2006-11-27 03:07:00,1.13353,1.13354,1.1335,1.13353,57900000.0
2006-11-27 03:08:00,1.1332,1.13349,1.13307,1.1333,129099997.0
2006-11-27 03:09:00,1.13357,1.13358,1.13343,1.13343,99100000.0
2006-11-27 03:10:00,1.13338,1.13338,1.13338,1.13338,7200000.0
2006-11-27 03:11:00,1.13343,1.13347,1.13332,1.13347,76000001.0
2006-11-27 03:12:00,1.1335,1.13355,1.1335,1.13352,51700000.0
2006-11-27 03:13:00,1.1336,1.1336,1.13349,1.13354,54799998.0
2006-11-27 03:14:00,1.13357,1.13357,1.13347,1.13347,150099997.0
2006-11-27 03:15:00,1.13347,1.13365,1.13347,1.13362,97200001.0
2006-11-27 03:16:00,1.13356,1.13362,1.13356,1.13362,13600000.0
2006-11-27 03:17:00,1.1336,1.1336,1.13326,1.13331,64599998.0
2006-11-27 03:18:00,1.13358,1.1337,1.13348,1.1337,99400001.0
2006-11-27 03:19:00,1.13363,1.13367,1.13363,1.13363,23000000.0
2006-11-27 03:20:00,1.13365,1.13365,1.1336,1.1336,26400000.0
2006-11-27 03:21:00,1.13362,1.13365,1.13355,1.13365,64300002.0
2006-11-27 03:22:00,1.13327,1.13342,1.13318,1.13319,47600000.0
2006-11-27 03:23:00,1.13353,1.13367,1.13353,1.1336,152500000.0
2006-11-27 03:24:00,1.13357,1.1336,1.13357,1.1336,54699999.0
2006-11-27 03:25:00,1.13358,1.13359,1.13351,1.13355,80900000.0
2006-11-27 03:26:00,1.13357,1.13357,1.13326,1.13352,54300000.0
2006-11-27 03:27:00,1.1335,1.13356,1.13342,1.13343,147799999.0
2006-11-27 03:28:00,1.1334,1.1334,1.1334,1.1334,9000000.0
2006-11-27 03:29:00,1.13342,1.13347,1.13334,1.13335,47100000.0
2006-11-27 03:30:00,1.13338,1.1334,1.13326,1.13326,87900000.0
2006-11-27 03:31:00,1.13325,1.1333,1.1332,1.1333,24800000.0
2006-11-27 03:32:00,1.13325,1.13344,1.13317,1.13342,130300002.0
2006-11-27 03:33:00,1.13322,1.13339,1.13322,1.13339,79900001.0
2006-11-27 03:34:00,1.13335,1.13338,1.13335,1.13338,8800000.0
2006-11-27 03:35:00,1.13327,1.13338,1.13327,1.13338,65400001.0
2006-11-27 03:36:00,1.13333,1.13345,1.13333,1.13345,55400000.0
2006-11-27 03:37:00,1.13336,1.13337,1.13328,1.13337,84800002.0
2006-11-27 03:38:00,1.13335,1.13345,1.13335,1.13345,50800001.0
2006-11-27 03:39:00,1.1334,1.13345,1.13338,1.1334,33700000.0
2006-11-27 03:40:00,1.13334,1.13342,1.13334,1.13339,15500000.0
2006-11-27 03:41:00,1.1334,1.13342,1.13334,1.13338,76000001.0
2006-11-27 03:42:00,1.13336,1.13343,1.13326,1.13327,82500000.0
2006-11-27 03:43:00,1.13339,1.13347,1.13334,1.13334,137899997.0
2006-11-27 03:44:00,1.1334,1.1334,1.13333,1.13333,56599998.0
2006-11-27 03:45:00,1.13335,1.13335,1.13306,1.13306,50100000.0
2006-11-27 03:46:00,1.1331,1.13313,1.1331,1.13313,28000000.0
2006-11-27 03:47:00,1.13313,1.13313,1.13305,1.1331,88400000.0
2006-11-27 03:48:00,1.13305,1.13312,1.13305,1.13305,60100000.0
2006-11-27 03:49:00,1.1331,1.13313,1.13305,1.13305,128299998.0
2006-11-27 03:50:00,1.13301,1.1331,1.13295,1.13307,161700002.0
2006-11-27 03:51:00,1.1331,1.1331,1.1331,1.1331,18400000.0
2006-11-27 03:52:00,1.133,1.133,1.13295,1.13295,28700000.0
2006-11-27 03:53:00,1.13283,1.13283,1.1327,1.13283,111599999.0
2006-11-27 03:54:00,1.1328,1.1328,1.13275,1.1328,132199999.0
2006-11-27 03:55:00,1.1328,1.1328,1.1328,1.1328,33900000.0
2006-11-27 03:56:00,1.13272,1.13285,1.13272,1.13275,47800000.0
2006-11-27 03:57:00,1.13283,1.1329,1.13283,1.1329,64399998.0
2006-11-27 03:58:00,1.13281,1.13295,1.13281,1.13295,85700001.0
2006-11-27 03:59:00,1.13295,1.13295,1.13295,1.13295,3200000.0
2006-11-27 04:00:00,1.13288,1.13297,1.13288,1.13297,17500000.0
2006-11-27 04:01:00,1.1329,1.1329,1.13271,1.13271,49800000.0
2006-11-27 04:02:00,1.13282,1.1329,1.13278,1.13283,67099999.0
2006-11-27 04:03:00,1.13275,1.13275,1.13275,1.13275,23900000.0
2006-11-27 04:04:00,1.13292,1.13292,1.13288,1.13288,53399999.0
2006-11-27 04:05:00,1.13293,1.13293,1.13288,1.1329,51800001.0
2006-11-27 04:06:00,1.13277,1.13299,1.13277,1.13289,99100001.0
2006-11-27 04:07:00,1.13289,1.13289,1.13282,1.13288,69900000.0
2006-11-27 04:08:00,1.13271,1.13274,1.13271,1.13274,17800000.0
2006-11-27 04:09:00,1.13272,1.1328,1.13272,1.1328,76699999.0
2006-11-27 04:10:00,1.1328,1.1328,1.1327,1.1328,130999999.0
2006-11-27 04:11:00,1.13271,1.13274,1.13271,1.13274,47200001.0
2006-11-27 04:12:00,1.1327,1.13288,1.1327,1.13282,173600001.0
2006-11-27 04:13:00,1.13287,1.13289,1.13277,1.13277,67300000.0
2006-11-27 04:14:00,1.13277,1.13277,1.13266,1.13266,71999999.0
2006-11-27 04:15:00,1.13268,1.13272,1.13268,1.13272,9200000.0
2006-11-27 04:16:00,1.13271,1.13274,1.13271,1.13274,28400001.0
2006-11-27 04:17:00,1.13262,1.13275,1.13262,1.13275,52300001.0
2006-11-27 04:18:00,1.13277,1.13277,1.13275,1.13275,31400000.0
2006-11-27 04:19:00,1.13265,1.13275,1.1325,1.1325,74700000.0
2006-11-27 04:20:00,1.13279,1.13279,1.13276,1.13276,22099999.0
2006-11-27 04:21:00,1.13275,1.1328,1.1327,1.13278,61800001.0
2006-11-27 04:22:00,1.13276,1.13284,1.13266,1.13274,120999998.0
2006-11-27 04:23:00,1.13274,1.13277,1.13273,1.13275,115100000.0
2006-11-27 04:24:00,1.13275,1.13285,1.13275,1.13275,49200000.0
2006-11-27 04:25:00,1.1328,1.1328,1.1328,1.1328,33000000.0
2006-11-27 04:26:00,1.13275,1.13275,1.13275,1.13275,16900000.0
2006-11-27 04:27:00,1.13284,1.133,1.13284,1.133,58500000.0
2006-11-27 04:28:00,1.13275,1.13307,1.13275,1.13307,93900000.0
2006-11-27 04:29:00,1.13299,1.13314,1.13291,1.13299,69600000.0
2006-11-27 04:30:00,1.13307,1.13317,1.13282,1.13303,157200000.0
2006-11-27 04:31:00,1.13317,1.13317,1.13272,1.13288,178300001.0
2006-11-27 04:32:00,1.13302,1.13309,1.13302,1.13308,69900000.0
2006-11-27 04:33:00,1.13308,1.13316,1.13305,1.13313,95500000.0
2006-11-27 04:34:00,1.13317,1.13318,1.13307,1.13312,11200000.0
2006-11-27 04:35:00,1.13319,1.13319,1.13313,1.13313,25500000.0
2006-11-27 04:36:00,1.13312,1.13322,1.13309,1.13322,61600000.0
2006-11-27 04:37:00,1.13322,1.13329,1.13322,1.13329,32700000.0
2006-11-27 04:38:00,1.1331,1.13325,1.13297,1.13297,88600001.0
2006-11-27 04:39:00,1.13295,1.13321,1.13295,1.13321,39900000.0
2006-11-27 04:40:00,1.13326,1.13326,1.13317,1.13317,83200000.0
2006-11-27 04:41:00,1.1331,1.13329,1.1331,1.13319,42400000.0
2006-11-27 04:42:00,1.13314,1.13326,1.13312,1.1332,200799999.0
2006-11-27 04:43:00,1.1332,1.13331,1.13313,1.13328,75200000.0
2006-11-27 04:44:00,1.13312,1.13331,1.13305,1.13331,97200000.0
2006-11-27 04:45:00,1.13335,1.13335,1.13316,1.13333,71699999.0
2006-11-27 04:46:00,1.1333,1.13339,1.13302,1.13315,146500000.0
2006-11-27 04:47:00,1.13325,1.13339,1.13311,1.13311,88700002.0
2006-11-27 04:48:00,1.13318,1.13323,1.13313,1.13319,161300001.0
2006-11-27 04:49:00,1.13328,1.13328,1.13315,1.13322,144000000.0
2006-11-27 04:50:00,1.1332,1.13323,1.13315,1.13315,148300002.0
2006-11-27 04:51:00,1.13327,1.13327,1.13307,1.13309,35500000.0
2006-11-27 04:52:00,1.13328,1.13328,1.13314,1.13318,13300000.0
2006-11-27 04:53:00,1.13315,1.13317,1.13304,1.13317,72600000.0
2006-11-27 04:54:00,1.1332,1.13328,1.13319,1.13328,48600001.0
2006-11-27 04:55:00,1.13326,1.13335,1.1331,1.13333,47100000.0
2006-11-27 04:56:00,1.13322,1.13322,1.13301,1.13321,51000000.0
2006-11-27 04:57:00,1.1332,1.13327,1.13306,1.13316,72300002.0
2006-11-27 04:58:00,1.13321,1.13328,1.1331,1.13317,139299999.0
2006-11-27 04:59:00,1.13311,1.13329,1.13311,1.13326,185200005.0
2006-11-27 05:00:00,1.13323,1.13343,1.13306,1.13343,54600000.0
2006-11-27 05:01:00,1.13329,1.13329,1.13318,1.13322,112300000.0
2006-11-27 05:02:00,1.1332,1.13328,1.13313,1.1332,133500004.0
2006-11-27 05:03:00,1.13323,1.13331,1.13312,1.1332,92299999.0
2006-11-27 05:04:00,1.13314,1.13328,1.13314,1.13326,86599998.0
2006-11-27 05:05:00,1.13332,1.13332,1.13312,1.13312,109499999.0
2006-11-27 05:06:00,1.1333,1.13342,1.13319,1.13319,139899995.0
2006-11-27 05:07:00,1.13332,1.13332,1.13301,1.13318,99700000.0
2006-11-27 05:08:00,1.13323,1.13331,1.13317,1.13317,92699998.0
2006-11-27 05:09:00,1.13317,1.13331,1.13306,1.13318,69600000.0
2006-11-27 05:10:00,1.13324,1.13329,1.13321,1.13322,155599999.0
2006-11-27 05:11:00,1.13315,1.13315,1.13302,1.13302,10700000.0
2006-11-27 05:12:00,1.13299,1.13303,1.13273,1.13295,75400000.0
2006-11-27 05:13:00,1.13291,1.13305,1.13291,1.13304,75400000.0
2006-11-27 05:14:00,1.13289,1.13293,1.13267,1.13273,122500000.0
2006-11-27 05:15:00,1.13283,1.13299,1.13283,1.13286,110700000.0
2006-11-27 05:16:00,1.13313,1.13314,1.13301,1.13302,118700000.0
2006-11-27 05:17:00,1.13307,1.13312,1.13305,1.13305,100800001.0
2006-11-27 05:18:00,1.13306,1.13313,1.13304,1.13304,63599999.0
2006-11-27 05:19:00,1.13302,1.13315,1.1329,1.13303,132099998.0
2006-11-27 05:20:00,1.13311,1.13312,1.13303,1.13309,9400000.0
2006-11-27 05:21:00,1.13306,1.13306,1.13304,1.13304,10500000.0
2006-11-27 05:22:00,1.13305,1.13315,1.13305,1.13315,62999998.0
2006-11-27 05:23:00,1.13318,1.13325,1.13315,1.13318,151899996.0
2006-11-27 05:24:00,1.13325,1.13325,1.13325,1.13325,35900002.0
2006-11-27 05:25:00,1.1332,1.1332,1.1332,1.1332,3200000.0
2006-11-27 05:26:00,1.13296,1.13305,1.13286,1.13291,123800001.0
2006-11-27 05:27:00,1.13304,1.13304,1.13301,1.13301,41600001.0
2006-11-27 05:28:00,1.13301,1.13309,1.13301,1.13309,48700001.0
2006-11-27 05:29:00,1.13318,1.13318,1.13306,1.13315,131799999.0
2006-11-27 05:30:00,1.13307,1.13307,1.13291,1.13291,136900000.0
2006-11-27 05:31:00,1.13293,1.13301,1.13288,1.13298,182800000.0
2006-11-27 05:32:00,1.13305,1.13305,1.13305,1.13305,13400000.0
2006-11-27 05:33:00,1.133,1.133,1.133,1.133,24299999.0
2006-11-27 05:34:00,1.13295,1.133,1.13284,1.13284,35100000.0
2006-11-27 05:35:00,1.13288,1.13294,1.1328,1.1328,142800001.0
2006-11-27 05:36:00,1.13291,1.13302,1.13291,1.13302,44300001.0
2006-11-27 05:37:00,1.13295,1.133,1.13295,1.133,24700001.0
2006-11-27 05:38:00,1.13277,1.1329,1.13273,1.13273,131999998.0
2006-11-27 05:39:00,1.133,1.13305,1.13295,1.13305,113800002.0
2006-11-27 05:40:00,1.13298,1.13305,1.13295,1.133,102400001.0
2006-11-27 05:41:00,1.13268,1.13284,1.13258,1.13284,115200000.0
2006-11-27 05:42:00,1.13307,1.13307,1.13287,1.13287,62000001.0
2006-11-27 05:43:00,1.13295,1.13315,1.13295,1.13315,38500001.0
2006-11-27 05:44:00,1.13307,1.13319,1.13307,1.13315,74300000.0
2006-11-27 05:45:00,1.13311,1.13321,1.13309,1.13309,76400001.0
2006-11-27 05:46:00,1.13322,1.13323,1.13263,1.13271,221100002.0
2006-11-27 05:47:00,1.13312,1.13319,1.13309,1.13318,128800001.0
2006-11-27 05:48:00,1.13315,1.1332,1.13315,1.1332,60800000.0
2006-11-27 05:49:00,1.13306,1.13314,1.133,1.13314,68200001.0
2006-11-27 05:50:00,1.13309,1.13319,1.13291,1.1331,116500001.0
2006-11-27 05:51:00,1.13309,1.13321,1.13309,1.13314,112299999.0
2006-11-27 05:52:00,1.13293,1.133,1.13286,1.1329,190200001.0
2006-11-27 05:53:00,1.13318,1.13325,1.1331,1.13325,95900001.0
2006-11-27 05:54:00,1.13325,1.13325,1.1332,1.1332,31200000.0
2006-11-27 05:55:00,1.13327,1.13342,1.13327,1.13342,86300000.0
2006-11-27 05:56:00,1.13338,1.1334,1.13338,1.1334,63000001.0
2006-11-27 05:57:00,1.13302,1.13343,1.13302,1.1334,136600000.0
2006-11-27 05:58:00,1.13343,1.13349,1.13335,1.13348,119500001.0
2006-11-27 05:59:00,1.13357,1.13365,1.13343,1.13358,120600001.0
2006-11-27 06:00:00,1.13363,1.13366,1.13356,1.13356,148900001.0
2006-11-27 06:01:00,1.1335,1.13367,1.13334,1.13348,118900003.0
2006-11-27 06:02:00,1.1336,1.13373,1.13359,1.13364,76800001.0
2006-11-27 06:03:00,1.13365,1.13372,1.13365,1.1337,117899996.0
2006-11-27 06:04:00,1.13365,1.13365,1.1336,1.13363,106099999.0
2006-11-27 06:05:00,1.13379,1.13379,1.13368,1.13368,64600001.0
2006-11-27 06:06:00,1.13377,1.13377,1.13359,1.13359,85300001.0
2006-11-27 06:07:00,1.13367,1.13373,1.1336,1.13373,24800000.0
2006-11-27 06:08:00,1.1337,1.13372,1.13365,1.13371,95200000.0
2006-11-27 06:09:00,1.13362,1.13364,1.13334,1.13334,62400000.0
2006-11-27 06:10:00,1.13381,1.13381,1.13368,1.13375,17500000.0
2006-11-27 06:11:00,1.13365,1.13375,1.13365,1.13368,141800004.0
2006-11-27 06:12:00,1.13368,1.13377,1.13368,1.13368,79200001.0
2006-11-27 06:13:00,1.13375,1.1338,1.13375,1.1338,43900002.0
2006-11-27 06:14:00,1.13378,1.13378,1.13367,1.13372,79099997.0
2006-11-27 06:15:00,1.13365,1.13377,1.13358,1.13368,79900000.0
2006-11-27 06:16:00,1.1337,1.13371,1.1336,1.13365,101400000.0
2006-11-27 06:17:00,1.1336,1.13365,1.13355,1.1336,188500004.0
2006-11-27 06:18:00,1.13366,1.13374,1.13361,1.1337,201200002.0
2006-11-27 06:19:00,1.13369,1.13373,1.13346,1.13358,75500002.0
2006-11-27 06:20:00,1.13365,1.13367,1.13362,1.13362,99299999.0
2006-11-27 06:21:00,1.13358,1.13377,1.13358,1.13377,48000001.0
2006-11-27 06:22:00,1.13382,1.13383,1.13377,1.13383,46800001.0
2006-11-27 06:23:00,1.13375,1.13388,1.13375,1.13388,47299999.0
2006-11-27 06:24:00,1.13387,1.13388,1.13379,1.13388,89400000.0
2006-11-27 06:25:00,1.13382,1.13382,1.13362,1.13362,14100000.0
2006-11-27 06:26:00,1.13377,1.13384,1.13362,1.1338,103800002.0
2006-11-27 06:27:00,1.13383,1.13387,1.1338,1.13381,61599998.0
2006-11-27 06:28:00,1.13378,1.13391,1.13378,1.13379,84900001.0
2006-11-27 06:29:00,1.13385,1.13395,1.13385,1.1339,71600000.0
2006-11-27 06:30:00,1.13392,1.13392,1.13392,1.13392,12700000.0
2006-11-27 06:31:00,1.13384,1.13389,1.13381,1.13384,118599999.0
2006-11-27 06:32:00,1.1339,1.1339,1.1339,1.1339,8000000.0
2006-11-27 06:33:00,1.13392,1.13392,1.13339,1.13339,142599998.0
2006-11-27 06:34:00,1.1336,1.13381,1.1336,1.13361,67199998.0
2006-11-27 06:35:00,1.13352,1.13381,1.13352,1.13356,150000001.0
2006-11-27 06:36:00,1.13374,1.13387,1.13357,1.13387,212899999.0
2006-11-27 06:37:00,1.13388,1.13388,1.1338,1.13382,130300002.0
2006-11-27 06:38:00,1.13388,1.13388,1.1338,1.1338,26600000.0
2006-11-27 06:39:00,1.13376,1.13376,1.13371,1.13372,170300000.0
2006-11-27 06:40:00,1.13375,1.13375,1.13365,1.13373,102900004.0
2006-11-27 06:41:00,1.13372,1.1338,1.13367,1.13379,107200000.0
2006-11-27 06:42:00,1.1338,1.13385,1.13373,1.1338,145800001.0
2006-11-27 06:43:00,1.13372,1.13377,1.13369,1.13377,102499998.0
2006-11-27 06:44:00,1.13372,1.13382,1.13372,1.13375,57400000.0
2006-11-27 06:45:00,1.1338,1.13385,1.13375,1.13375,70200000.0
2006-11-27 06:46:00,1.13382,1.13382,1.13368,1.13372,56500000.0
2006-11-27 06:47:00,1.13375,1.13385,1.13375,1.1338,174200001.0
2006-11-27 06:48:00,1.1338,1.13383,1.13375,1.13383,55300000.0
2006-11-27 06:49:00,1.13371,1.13374,1.13371,1.13374,17200000.0
2006-11-27 06:50:00,1.13372,1.1338,1.1337,1.1338,89100001.0
2006-11-27 06:51:00,1.13377,1.1338,1.1335,1.1338,32500000.0
2006-11-27 06:52:00,1.13365,1.13386,1.13357,1.13357,64600000.0
2006-11-27 06:53:00,1.13378,1.13378,1.13378,1.13378,2400000.0
2006-11-27 06:54:00,1.1338,1.1338,1.1338,1.1338,45600002.0
2006-11-27 06:55:00,1.13387,1.13388,1.13385,1.13388,24000000.0
2006-11-27 06:56:00,1.1339,1.13395,1.1339,1.1339,132299995.0
2006-11-27 06:57:00,1.13386,1.13386,1.13367,1.13367,48700000.0
2006-11-27 06:58:00,1.13363,1.13363,1.13357,1.13357,8900000.0
2006-11-27 06:59:00,1.13343,1.13361,1.13343,1.1336,120400000.0
2006-11-27 07:00:00,1.13355,1.1336,1.13355,1.13355,88600000.0
2006-11-27 07:01:00,1.13352,1.13352,1.13331,1.1335,111400001.0
2006-11-27 07:02:00,1.13363,1.13363,1.13359,1.13359,39500001.0
2006-11-27 07:03:00,1.13371,1.13371,1.13349,1.13367,101600000.0
2006-11-27 07:04:00,1.13364,1.13369,1.13358,1.13363,90800000.0
2006-11-27 07:05:00,1.13349,1.13353,1.13349,1.13353,22700000.0
2006-11-27 07:06:00,1.13353,1.13353,1.1334,1.13342,93200000.0
2006-11-27 07:07:00,1.13339,1.13339,1.13331,1.13338,133599999.0
2006-11-27 07:08:00,1.13335,1.13335,1.13335,1.13335,8000000.0
2006-11-27 07:09:00,1.13335,1.13345,1.13335,1.13335,149899999.0
2006-11-27 07:10:00,1.1334,1.13342,1.1334,1.13342,74400002.0
2006-11-27 07:11:00,1.13335,1.13342,1.13333,1.1334,108100000.0
2006-11-27 07:12:00,1.13333,1.13341,1.1333,1.1333,121899998.0
2006-11-27 07:13:00,1.13332,1.13341,1.13325,1.13338,115100000.0
2006-11-27 07:14:00,1.13334,1.13337,1.13329,1.13329,97400003.0
2006-11-27 07:15:00,1.13329,1.13338,1.13329,1.13338,9500000.0
2006-11-27 07:16:00,1.1334,1.13345,1.1333,1.13335,57300000.0
2006-11-27 07:17:00,1.1334,1.13347,1.13337,1.13337,118300000.0
2006-11-27 07:18:00,1.13337,1.13348,1.13337,1.13348,59100000.0
2006-11-27 07:19:00,1.13339,1.13341,1.13339,1.13341,41100000.0
2006-11-27 07:20:00,1.13343,1.13357,1.13343,1.13357,46700000.0
2006-11-27 07:21:00,1.13358,1.13368,1.13357,1.13368,131200003.0
2006-11-27 07:22:00,1.13366,1.13378,1.13366,1.13378,101200000.0
2006-11-27 07:23:00,1.13381,1.13392,1.1338,1.13392,3200000.0
2006-11-27 07:24:00,1.13389,1.13389,1.13379,1.13379,7000000.0
2006-11-27 07:25:00,1.13381,1.13393,1.13381,1.13384,158299998.0
2006-11-27 07:26:00,1.1339,1.13392,1.13385,1.13385,34700000.0
2006-11-27 07:27:00,1.1339,1.1339,1.13387,1.13387,54899999.0
2006-11-27 07:28:00,1.13387,1.13401,1.13387,1.13398,310400001.0
2006-11-27 07:29:00,1.13392,1.134,1.13392,1.134,21500000.0
2006-11-27 07:30:00,1.13397,1.13402,1.13397,1.13397,118999999.0
2006-11-27 07:31:00,1.13401,1.13409,1.13396,1.13408,122299999.0
2006-11-27 07:32:00,1.13407,1.13407,1.13398,1.13398,4900000.0
2006-11-27 07:33:00,1.13392,1.13398,1.13387,1.13398,95099998.0
2006-11-27 07:34:00,1.134,1.134,1.13395,1.134,66200000.0
2006-11-27 07:35:00,1.13395,1.13405,1.13395,1.134,19100000.0
2006-11-27 07:36:00,1.13392,1.13399,1.13387,1.13396,153599999.0
2006-11-27 07:37:00,1.13399,1.13399,1.13385,1.13398,68800000.0
2006-11-27 07:38:00,1.13405,1.13405,1.13395,1.134,46199999.0
2006-11-27 07:39:00,1.13393,1.13397,1.13389,1.1339,35200000.0
2006-11-27 07:40:00,1.13385,1.13394,1.13385,1.13394,64900000.0
2006-11-27 07:41:00,1.13395,1.13395,1.13395,1.13395,25700001.0
2006-11-27 07:42:00,1.1338,1.13401,1.13375,1.13393,33800000.0
2006-11-27 07:43:00,1.13397,1.13402,1.13389,1.13395,115299999.0
2006-11-27 07:44:00,1.134,1.13405,1.1339,1.13405,99699999.0
2006-11-27 07:45:00,1.13383,1.13408,1.13382,1.13406,77800000.0
2006-11-27 07:46:00,1.13397,1.134,1.13397,1.134,43699999.0
2006-11-27 07:47:00,1.13395,1.134,1.13395,1.134,23200000.0
2006-11-27 07:48:00,1.134,1.13405,1.134,1.134,106000000.0
2006-11-27 07:49:00,1.1341,1.13415,1.13405,1.1341,62000000.0
2006-11-27 07:50:00,1.13411,1.13411,1.13395,1.13395,69300000.0
2006-11-27 07:51:00,1.13401,1.13411,1.13397,1.13397,155300001.0
2006-11-27 07:52:00,1.13403,1.13407,1.13398,1.13402,99800000.0
2006-11-27 07:53:00,1.13397,1.13397,1.13393,1.13393,35800000.0
2006-11-27 07:54:00,1.13393,1.13404,1.13379,1.13379,107600001.0
2006-11-27 07:55:00,1.13381,1.13392,1.13375,1.13392,92400001.0
2006-11-27 07:56:00,1.13397,1.13397,1.13397,1.13397,21299999.0
2006-11-27 07:57:00,1.13388,1.13388,1.13385,1.13385,38000001.0
2006-11-27 07:58:00,1.13386,1.13389,1.13382,1.13389,69200002.0
2006-11-27 07:59:00,1.13385,1.13393,1.13385,1.1339,28700000.0
2006-11-27 08:00:00,1.13385,1.13395,1.13385,1.13395,47100000.0
2006-11-27 08:01:00,1.13383,1.13392,1.13383,1.13392,36600001.0
2006-11-27 08:02:00,1.13377,1.13388,1.13377,1.13388,64800002.0
2006-11-27 08:03:00,1.13387,1.13395,1.13385,1.13395,47400000.0
2006-11-27 08:04:00,1.13387,1.13395,1.13385,1.13395,121000001.0
2006-11-27 08:05:00,1.1339,1.13393,1.13385,1.1339,87999999.0
2006-11-27 08:06:00,1.13395,1.13395,1.1339,1.13395,74200001.0
2006-11-27 08:07:00,1.13387,1.13387,1.1337,1.13373,58800000.0
2006-11-27 08:08:00,1.13376,1.13377,1.13376,1.13377,29200000.0
2006-11-27 08:09:00,1.13385,1.13413,1.13385,1.13403,130400003.0
2006-11-27 08:10:00,1.13408,1.1343,1.13408,1.13428,69400000.0
2006-11-27 08:11:00,1.13419,1.13422,1.13405,1.13422,120400005.0
2006-11-27 08:12:00,1.13422,1.13422,1.1339,1.13415,131400001.0
2006-11-27 08:13:00,1.13423,1.13427,1.13415,1.13415,76599999.0
2006-11-27 08:14:00,1.13416,1.1343,1.13416,1.13419,129500002.0
2006-11-27 08:15:00,1.13417,1.13417,1.13407,1.13413,99300000.0
2006-11-27 08:16:00,1.1342,1.1342,1.13415,1.13415,75200001.0
2006-11-27 08:17:00,1.1342,1.1342,1.13415,1.13417,52000000.0
2006-11-27 08:18:00,1.13415,1.13415,1.13415,1.13415,21500000.0
2006-11-27 08:19:00,1.13425,1.13425,1.1342,1.13425,105799998.0
2006-11-27 08:20:00,1.1342,1.1342,1.1342,1.1342,93300001.0
2006-11-27 08:21:00,1.13423,1.13423,1.13407,1.13411,26500000.0
2006-11-27 08:22:00,1.13396,1.1341,1.13392,1.1341,136499998.0
2006-11-27 08:23:00,1.13408,1.13412,1.13402,1.13405,127900002.0
2006-11-27 08:24:00,1.13403,1.13407,1.13402,1.13402,62399998.0
2006-11-27 08:25:00,1.13397,1.13398,1.13389,1.13398,90500001.0
2006-11-27 08:26:00,1.13396,1.13399,1.13396,1.13399,21599999.0
2006-11-27 08:27:00,1.13381,1.13393,1.13363,1.13388,68000000.0
2006-11-27 08:28:00,1.13381,1.1339,1.13381,1.1339,49500001.0
2006-11-27 08:29:00,1.13376,1.13378,1.13338,1.13338,92099997.0
2006-11-27 08:30:00,1.13333,1.13342,1.13333,1.1334,18600000.0
2006-11-27 08:31:00,1.13345,1.13357,1.13345,1.13357,101100003.0
2006-11-27 08:32:00,1.13373,1.13373,1.13354,1.13361,138199998.0
2006-11-27 08:33:00,1.13354,1.13362,1.13341,1.13351,97100000.0
2006-11-27 08:34:00,1.13345,1.13353,1.13342,1.13353,35000000.0
2006-11-27 08:35:00,1.13357,1.13357,1.13345,1.13353,81500001.0
2006-11-27 08:36:00,1.13357,1.13357,1.13351,1.13351,39600001.0
2006-11-27 08:37:00,1.13328,1.13349,1.13326,1.13346,103900003.0
2006-11-27 08:38:00,1.13361,1.13362,1.13347,1.13354,112200001.0
2006-11-27 08:39:00,1.13352,1.13365,1.13352,1.13364,19500000.0
2006-11-27 08:40:00,1.13373,1.13379,1.13373,1.13379,44000000.0
2006-11-27 08:41:00,1.13384,1.13385,1.13368,1.13368,82500001.0
2006-11-27 08:42:00,1.13375,1.1338,1.13375,1.1338,77200000.0
2006-11-27 08:43:00,1.13382,1.13382,1.13368,1.13372,105600002.0
2006-11-27 08:44:00,1.13385,1.13385,1.13385,1.13385,15100000.0
2006-11-27 08:45:00,1.1338,1.13382,1.13378,1.1338,106299998.0
2006-11-27 08:46:00,1.13382,1.13382,1.13374,1.13378,67100001.0
2006-11-27 08:47:00,1.13376,1.13376,1.13366,1.13366,9000000.0
2006-11-27 08:48:00,1.13366,1.13366,1.13359,1.13359,47899999.0
2006-11-27 08:49:00,1.13364,1.13371,1.13364,1.13371,72000000.0
2006-11-27 08:50:00,1.13348,1.13369,1.13343,1.1336,116200000.0
2006-11-27 08:51:00,1.13372,1.13372,1.13354,1.13354,44100001.0
2006-11-27 08:52:00,1.13367,1.13381,1.13367,1.1337,55800000.0
2006-11-27 08:53:00,1.13365,1.13365,1.1335,1.1335,62200001.0
2006-11-27 08:54:00,1.13325,1.13336,1.13306,1.13312,83900001.0
2006-11-27 08:55:00,1.13307,1.1332,1.13296,1.1332,142900000.0
2006-11-27 08:56:00,1.13321,1.13332,1.13321,1.13332,137300001.0
2006-11-27 08:57:00,1.13319,1.13319,1.13271,1.1328,66000001.0
2006-11-27 08:58:00,1.13285,1.13309,1.13275,1.13309,69099998.0
2006-11-27 08:59:00,1.13304,1.13304,1.13286,1.13288,116400001.0
2006-11-27 09:00:00,1.13268,1.13303,1.13258,1.13294,104300001.0
2006-11-27 09:01:00,1.13295,1.13302,1.13288,1.13288,81100000.0
2006-11-27 09:02:00,1.13288,1.13288,1.13265,1.13265,57299999.0
2006-11-27 09:03:00,1.1327,1.13275,1.13265,1.1327,90500002.0
2006-11-27 09:04:00,1.1327,1.13272,1.1327,1.1327,55800000.0
2006-11-27 09:05:00,1.13268,1.13268,1.13259,1.13268,58600000.0
2006-11-27 09:06:00,1.1326,1.13269,1.13257,1.13269,37800000.0
2006-11-27 09:07:00,1.1327,1.13275,1.13262,1.13263,183599998.0
2006-11-27 09:08:00,1.13259,1.13263,1.13254,1.13258,117700001.0
2006-11-27 09:09:00,1.13244,1.13262,1.13244,1.13262,21700000.0
2006-11-27 09:10:00,1.13233,1.13251,1.13193,1.13251,118400000.0
2006-11-27 09:11:00,1.13253,1.13262,1.13252,1.13252,105399999.0
2006-11-27 09:12:00,1.13252,1.13257,1.13238,1.13238,49000000.0
2006-11-27 09:13:00,1.1323,1.13236,1.13229,1.13229,97399999.0
2006-11-27 09:14:00,1.13239,1.13239,1.13236,1.13236,9600000.0
2006-11-27 09:15:00,1.13243,1.13243,1.13237,1.13237,57399999.0
2006-11-27 09:16:00,1.13244,1.13244,1.13243,1.13243,6400000.0
2006-11-27 09:17:00,1.13252,1.13266,1.13252,1.13256,137900003.0
2006-11-27 09:18:00,1.13261,1.13267,1.13261,1.13267,38199999.0
2006-11-27 09:19:00,1.13268,1.13268,1.13237,1.13237,104000002.0
2006-11-27 09:20:00,1.13238,1.13238,1.13225,1.13232,106600003.0
2006-11-27 09:21:00,1.13228,1.1323,1.1322,1.13228,102700001.0
2006-11-27 09:22:00,1.13245,1.13252,1.13245,1.13252,3200000.0
2006-11-27 09:23:00,1.13261,1.13264,1.13261,1.13264,43200002.0
2006-11-27 09:24:00,1.1326,1.13301,1.13246,1.13287,112400004.0
2006-11-27 09:25:00,1.13293,1.1331,1.13293,1.13308,105100002.0
2006-11-27 09:26:00,1.13303,1.13303,1.13288,1.13298,75400001.0
2006-11-27 09:27:00,1.13305,1.13313,1.13305,1.13308,57999999.0
2006-11-27 09:28:00,1.13312,1.13312,1.13302,1.13302,2400000.0
2006-11-27 09:29:00,1.13302,1.13303,1.13278,1.13284,87799998.0
2006-11-27 09:30:00,1.13286,1.13297,1.13285,1.13288,117900004.0
2006-11-27 09:31:00,1.1329,1.13296,1.13284,1.13296,153799998.0
2006-11-27 09:32:00,1.13296,1.13308,1.13296,1.13308,62100001.0
2006-11-27 09:33:00,1.13314,1.13316,1.13314,1.13316,1600000.0
2006-11-27 09:34:00,1.13327,1.13331,1.13318,1.13318,92900001.0
2006-11-27 09:35:00,1.1333,1.13355,1.1333,1.13342,69599999.0
2006-11-27 09:36:00,1.13346,1.13346,1.13341,1.13341,67700001.0
2006-11-27 09:37:00,1.13345,1.13357,1.13345,1.13345,41400000.0
2006-11-27 09:38:00,1.13349,1.13363,1.13345,1.1336,98800001.0
2006-11-27 09:39:00,1.13358,1.13358,1.13348,1.13357,101100000.0
2006-11-27 09:40:00,1.13364,1.13371,1.13364,1.13371,20700000.0
2006-11-27 09:41:00,1.1336,1.13372,1.1336,1.13366,116800000.0
2006-11-27 09:42:00,1.13375,1.13375,1.13367,1.13375,45500000.0
2006-11-27 09:43:00,1.13374,1.13386,1.13374,1.13379,37800000.0
2006-11-27 09:44:00,1.13375,1.13385,1.13375,1.1338,51500001.0
2006-11-27 09:45:00,1.13375,1.1338,1.13375,1.1338,16700000.0
2006-11-27 09:46:00,1.13385,1.13385,1.13385,1.13385,800000.0
2006-11-27 09:47:00,1.13373,1.13382,1.13373,1.1338,158999999.0
2006-11-27 09:48:00,1.13381,1.13381,1.1336,1.13368,76300000.0
2006-11-27 09:49:00,1.13374,1.13379,1.13362,1.13369,61100000.0
2006-11-27 09:50:00,1.13361,1.13364,1.13361,1.13364,31500001.0
2006-11-27 09:51:00,1.13361,1.13361,1.13354,1.13359,45100000.0
2006-11-27 09:52:00,1.13338,1.13358,1.13338,1.13355,149300003.0
2006-11-27 09:53:00,1.13355,1.13355,1.13333,1.13354,103099997.0
2006-11-27 09:54:00,1.13355,1.13355,1.1334,1.13343,62400000.0
2006-11-27 09:55:00,1.13351,1.13362,1.13347,1.13362,44900000.0
2006-11-27 09:56:00,1.13355,1.13355,1.13342,1.13342,70000001.0
2006-11-27 09:57:00,1.13354,1.1336,1.13347,1.13347,132499998.0
2006-11-27 09:58:00,1.13347,1.13347,1.13343,1.13343,52900000.0
2006-11-27 09:59:00,1.13342,1.13351,1.13342,1.13344,36100000.0
2006-11-27 10:00:00,1.13337,1.13344,1.13337,1.13341,87600002.0
2006-11-27 10:01:00,1.13337,1.13348,1.13337,1.13348,47600000.0
2006-11-27 10:02:00,1.1335,1.13355,1.13342,1.13347,134900000.0
2006-11-27 10:03:00,1.1335,1.1335,1.13335,1.13335,51200001.0
2006-11-27 10:04:00,1.13318,1.13334,1.13318,1.13326,104199998.0
2006-11-27 10:05:00,1.13341,1.13341,1.13336,1.13336,37400000.0
2006-11-27 10:06:00,1.1335,1.13355,1.13345,1.13355,56599998.0
2006-11-27 10:07:00,1.13342,1.1335,1.13342,1.1335,65400001.0
2006-11-27 10:08:00,1.13352,1.13352,1.13352,1.13352,27299999.0
2006-11-27 10:09:00,1.13346,1.13348,1.13342,1.13348,26500000.0
2006-11-27 10:10:00,1.13343,1.13346,1.13338,1.13345,117799999.0
2006-11-27 10:11:00,1.13352,1.13352,1.1335,1.1335,38900000.0
2006-11-27 10:12:00,1.13343,1.13355,1.13343,1.13355,65300002.0
2006-11-27 10:13:00,1.13348,1.1335,1.13343,1.13347,105900003.0
2006-11-27 10:14:00,1.13338,1.13346,1.13329,1.13346,68599998.0
2006-11-27 10:15:00,1.13355,1.13355,1.1334,1.13345,184899999.0
2006-11-27 10:16:00,1.13347,1.13352,1.13331,1.13331,127700000.0
2006-11-27 10:17:00,1.13343,1.13351,1.13342,1.13345,160600002.0
2006-11-27 10:18:00,1.13351,1.13367,1.13351,1.13355,67090001.0
2006-11-27 10:19:00,1.13355,1.13362,1.13355,1.13355,118900002.0
2006-11-27 10:20:00,1.13355,1.13364,1.13346,1.13364,64100000.0
2006-11-27 10:21:00,1.1337,1.13387,1.13359,1.13372,161800001.0
2006-11-27 10:22:00,1.13358,1.13358,1.13335,1.1334,125699999.0
2006-11-27 10:23:00,1.13342,1.13347,1.1334,1.1334,51300000.0
2006-11-27 10:24:00,1.13349,1.13349,1.13339,1.13349,107300003.0
2006-11-27 10:25:00,1.13349,1.13351,1.13339,1.13345,171799999.0
2006-11-27 10:26:00,1.13339,1.13347,1.13339,1.13347,33200000.0
2006-11-27 10:27:00,1.13355,1.13355,1.13352,1.13352,41599998.0
2006-11-27 10:28:00,1.13355,1.1336,1.13349,1.13355,105200001.0
2006-11-27 10:29:00,1.13356,1.13366,1.13353,1.13357,158200002.0
2006-11-27 10:30:00,1.13362,1.13374,1.13362,1.13365,82400000.0
2006-11-27 10:31:00,1.13377,1.13377,1.13361,1.13372,108700000.0
2006-11-27 10:32:00,1.13375,1.13378,1.13368,1.13368,108199999.0
2006-11-27 10:33:00,1.13372,1.13378,1.13372,1.13378,74599999.0
2006-11-27 10:34:00,1.13371,1.13376,1.13359,1.13368,163600002.0
2006-11-27 10:35:00,1.13363,1.1337,1.13353,1.13353,77000000.0
2006-11-27 10:36:00,1.13357,1.13364,1.1335,1.1336,246700001.0
2006-11-27 10:37:00,1.13352,1.13357,1.13344,1.13351,144500001.0
2006-11-27 10:38:00,1.13358,1.13361,1.13344,1.13344,230800006.0
2006-11-27 10:39:00,1.13353,1.13364,1.13352,1.13352,87900002.0
2006-11-27 10:40:00,1.13342,1.1335,1.13342,1.1335,41599999.0
2006-11-27 10:41:00,1.13348,1.13355,1.13345,1.13345,89299999.0
2006-11-27 10:42:00,1.1335,1.13352,1.13344,1.13352,38000000.0
2006-11-27 10:43:00,1.1335,1.13356,1.13343,1.13356,68499999.0
2006-11-27 10:44:00,1.13349,1.13353,1.13341,1.13344,104900000.0
2006-11-27 10:45:00,1.13347,1.13353,1.13344,1.13348,130700000.0
2006-11-27 10:46:00,1.13362,1.13369,1.13359,1.13367,52000000.0
2006-11-27 10:47:00,1.13377,1.13392,1.13377,1.13392,99500000.0
2006-11-27 10:48:00,1.13386,1.13401,1.13386,1.13397,102089999.0
2006-11-27 10:49:00,1.13402,1.13403,1.13386,1.13403,115899998.0
2006-11-27 10:50:00,1.13384,1.13393,1.13366,1.13383,127699999.0
2006-11-27 10:51:00,1.13391,1.13391,1.1338,1.13387,110299998.0
2006-11-27 10:52:00,1.13381,1.13386,1.13379,1.13379,26000000.0
2006-11-27 10:53:00,1.13387,1.13387,1.13368,1.13368,31500000.0
2006-11-27 10:54:00,1.13375,1.13385,1.13375,1.13379,98400000.0
2006-11-27 10:55:00,1.13375,1.13384,1.13375,1.13382,103700001.0
2006-11-27 10:56:00,1.13383,1.13388,1.13373,1.13373,64000000.0
2006-11-27 10:57:00,1.13375,1.13438,1.13375,1.13425,134200001.0
2006-11-27 10:58:00,1.13426,1.13448,1.13412,1.13429,83299999.0
2006-11-27 10:59:00,1.13432,1.13451,1.1343,1.1343,24200000.0
2006-11-27 11:00:00,1.13421,1.13434,1.13421,1.13428,91700002.0
2006-11-27 11:01:00,1.13428,1.13435,1.13419,1.13435,37900000.0
2006-11-27 11:02:00,1.13439,1.13439,1.13422,1.13422,64199999.0
2006-11-27 11:03:00,1.1342,1.13424,1.13411,1.13424,109400000.0
2006-11-27 11:04:00,1.13422,1.13424,1.13415,1.1342,73500002.0
2006-11-27 11:05:00,1.13421,1.13426,1.13421,1.13422,30600000.0
2006-11-27 11:06:00,1.1342,1.1342,1.13415,1.1342,28200000.0
2006-11-27 11:07:00,1.1342,1.1342,1.13412,1.13412,43900001.0
2006-11-27 11:08:00,1.13417,1.13417,1.13406,1.13416,138899997.0
2006-11-27 11:09:00,1.13412,1.13421,1.13412,1.13413,4800000.0
2006-11-27 11:10:00,1.1342,1.13423,1.13415,1.1342,65400001.0
2006-11-27 11:11:00,1.13418,1.13425,1.13413,1.13425,122300004.0
2006-11-27 11:12:00,1.13418,1.13419,1.13412,1.13418,202400001.0
2006-11-27 11:13:00,1.13418,1.13418,1.1341,1.13414,70899999.0
2006-11-27 11:14:00,1.13419,1.13438,1.13415,1.13415,97700001.0
2006-11-27 11:15:00,1.13412,1.13429,1.13412,1.13422,144600000.0
2006-11-27 11:16:00,1.1342,1.13425,1.13417,1.1342,204800002.0
2006-11-27 11:17:00,1.13413,1.13424,1.13411,1.13418,83200000.0
2006-11-27 11:18:00,1.13411,1.13412,1.13407,1.13407,10600000.0
2006-11-27 11:19:00,1.13407,1.13411,1.13397,1.13397,96600000.0
2006-11-27 11:20:00,1.13399,1.13399,1.13382,1.13382,177899999.0
2006-11-27 11:21:00,1.13393,1.13403,1.13393,1.13395,57300000.0
2006-11-27 11:22:00,1.13388,1.13388,1.13382,1.13382,54199998.0
2006-11-27 11:23:00,1.13363,1.13366,1.13357,1.13359,99199998.0
2006-11-27 11:24:00,1.13344,1.1335,1.13344,1.13344,59100001.0
2006-11-27 11:25:00,1.13352,1.13359,1.1332,1.13323,104300001.0
2006-11-27 11:26:00,1.13342,1.1337,1.13342,1.1337,135600001.0
2006-11-27 11:27:00,1.13367,1.13367,1.1334,1.1335,173900002.0
2006-11-27 11:28:00,1.13349,1.13353,1.13339,1.13343,109100000.0
2006-11-27 11:29:00,1.1333,1.13339,1.13328,1.13333,65000000.0
2006-11-27 11:30:00,1.1334,1.13342,1.13335,1.1334,144600001.0
2006-11-27 11:31:00,1.1334,1.13345,1.13338,1.13345,92900000.0
2006-11-27 11:32:00,1.13333,1.13333,1.1328,1.13293,175700001.0
2006-11-27 11:33:00,1.13285,1.13293,1.13285,1.13288,68999999.0
2006-11-27 11:34:00,1.13278,1.13278,1.13259,1.13262,128900000.0
2006-11-27 11:35:00,1.13263,1.13272,1.13258,1.13258,98800001.0
2006-11-27 11:36:00,1.13254,1.13268,1.13254,1.13263,106000003.0
2006-11-27 11:37:00,1.13261,1.13261,1.13247,1.13247,57000001.0
2006-11-27 11:38:00,1.13248,1.13258,1.13247,1.13256,84900002.0
2006-11-27 11:39:00,1.13253,1.1326,1.13249,1.1326,70300000.0
2006-11-27 11:40:00,1.13258,1.13261,1.13248,1.13258,126500001.0
2006-11-27 11:41:00,1.1326,1.1326,1.13243,1.13256,113900000.0
2006-11-27 11:42:00,1.13252,1.13252,1.13198,1.13198,127300003.0
2006-11-27 11:43:00,1.13203,1.13236,1.13203,1.13236,88900000.0
2006-11-27 11:44:00,1.13218,1.13237,1.13218,1.13237,47200000.0
2006-11-27 11:45:00,1.13242,1.13242,1.13233,1.13237,85500000.0
2006-11-27 11:46:00,1.13245,1.13245,1.13235,1.13245,122100000.0
2006-11-27 11:47:00,1.1324,1.1324,1.13234,1.13234,118699998.0
2006-11-27 11:48:00,1.13235,1.1324,1.13235,1.13235,33600000.0
2006-11-27 11:49:00,1.13231,1.13235,1.13224,1.13235,84100000.0
2006-11-27 11:50:00,1.1324,1.13245,1.13235,1.1324,147900000.0
2006-11-27 11:51:00,1.1324,1.13245,1.13233,1.13233,40600000.0
2006-11-27 11:52:00,1.13247,1.13266,1.13247,1.13266,201499996.0
2006-11-27 11:53:00,1.13259,1.1326,1.13241,1.13241,105100002.0
2006-11-27 11:54:00,1.13249,1.13266,1.13248,1.13266,126600001.0
2006-11-27 11:55:00,1.13273,1.13273,1.13254,1.1326,59100000.0
2006-11-27 11:56:00,1.13263,1.13278,1.13263,1.13278,41500001.0
2006-11-27 11:57:00,1.1328,1.13285,1.13275,1.13275,90600000.0
2006-11-27 11:58:00,1.13277,1.13289,1.13277,1.13283,92899999.0
2006-11-27 11:59:00,1.13292,1.133,1.1329,1.1329,127100000.0
2006-11-27 12:00:00,1.13295,1.13295,1.13285,1.1329,73400002.0
2006-11-27 12:01:00,1.13294,1.13309,1.13292,1.13309,110299998.0
2006-11-27 12:02:00,1.13313,1.1332,1.13312,1.13316,103600000.0
2006-11-27 12:03:00,1.13317,1.13324,1.13317,1.13321,126499999.0
2006-11-27 12:04:00,1.13333,1.13337,1.13329,1.13332,56700001.0
2006-11-27 12:05:00,1.13333,1.1334,1.13327,1.13327,70300000.0
2006-11-27 12:06:00,1.1334,1.13349,1.13337,1.13337,33399999.0
2006-11-27 12:07:00,1.13332,1.13338,1.13332,1.13333,26000000.0
2006-11-27 12:08:00,1.13331,1.13331,1.13319,1.1332,176900001.0
2006-11-27 12:09:00,1.13332,1.13338,1.1333,1.13338,144399998.0
2006-11-27 12:10:00,1.13355,1.1337,1.13355,1.1337,71599998.0
2006-11-27 12:11:00,1.13375,1.13388,1.13375,1.13388,59199999.0
2006-11-27 12:12:00,1.13379,1.13379,1.13355,1.1337,118800002.0
2006-11-27 12:13:00,1.13367,1.1338,1.13362,1.13363,80300000.0
2006-11-27 12:14:00,1.13362,1.13369,1.13362,1.13363,88100001.0
2006-11-27 12:15:00,1.13365,1.13382,1.13365,1.13382,117300002.0
2006-11-27 12:16:00,1.1338,1.13382,1.13369,1.13372,64500001.0
2006-11-27 12:17:00,1.1338,1.13394,1.1338,1.13394,113099999.0
2006-11-27 12:18:00,1.13395,1.13395,1.13375,1.13375,116299998.0
2006-11-27 12:19:00,1.13377,1.13377,1.13364,1.13364,73300001.0
2006-11-27 12:20:00,1.13358,1.13359,1.13351,1.13353,63399999.0
2006-11-27 12:21:00,1.13354,1.13363,1.1335,1.13352,152600000.0
2006-11-27 12:22:00,1.13353,1.1336,1.13348,1.1336,53400000.0
2006-11-27 12:23:00,1.1336,1.1336,1.13341,1.13348,36700001.0
2006-11-27 12:24:00,1.13352,1.13357,1.13346,1.13347,105199998.0
2006-11-27 12:25:00,1.1335,1.1336,1.13347,1.13358,82900001.0
2006-11-27 12:26:00,1.13365,1.13365,1.13357,1.13357,114500002.0
2006-11-27 12:27:00,1.13357,1.13364,1.13345,1.13364,101000000.0
2006-11-27 12:28:00,1.13356,1.13358,1.13348,1.13358,81700000.0
2006-11-27 12:29:00,1.13352,1.13354,1.13347,1.13349,188699995.0
2006-11-27 12:30:00,1.13345,1.1335,1.13345,1.1335,4800000.0
2006-11-27 12:31:00,1.13345,1.13358,1.13345,1.13358,97800002.0
2006-11-27 12:32:00,1.13347,1.13354,1.13345,1.13348,46000000.0
2006-11-27 12:33:00,1.13347,1.13352,1.13345,1.13345,87900003.0
2006-11-27 12:34:00,1.13343,1.1336,1.13343,1.13353,112400000.0
2006-11-27 12:35:00,1.13349,1.13349,1.1332,1.13336,240200002.0
2006-11-27 12:36:00,1.13356,1.13356,1.13343,1.13348,62000001.0
2006-11-27 12:37:00,1.13351,1.13356,1.13337,1.13337,56900000.0
2006-11-27 12:38:00,1.13332,1.13332,1.1333,1.1333,15600000.0
2006-11-27 12:39:00,1.1331,1.1331,1.13286,1.13286,155400001.0
2006-11-27 12:40:00,1.13335,1.13335,1.13322,1.13332,139900000.0
2006-11-27 12:41:00,1.1333,1.1333,1.13327,1.13329,136199998.0
2006-11-27 12:42:00,1.13331,1.13338,1.1333,1.13338,122800000.0
2006-11-27 12:43:00,1.13335,1.1334,1.13335,1.1334,29800000.0
2006-11-27 12:44:00,1.13337,1.13345,1.13335,1.1334,86600000.0
2006-11-27 12:45:00,1.13345,1.13355,1.13343,1.13346,58499998.0
2006-11-27 12:46:00,1.13352,1.13366,1.13352,1.13362,104400001.0
2006-11-27 12:47:00,1.13362,1.13379,1.13362,1.13379,73200000.0
2006-11-27 12:48:00,1.1338,1.1338,1.13359,1.13375,110400000.0
2006-11-27 12:49:00,1.13377,1.1338,1.13371,1.13379,63000000.0
2006-11-27 12:50:00,1.13385,1.13397,1.13385,1.13395,38700001.0
2006-11-27 12:51:00,1.13386,1.13395,1.13379,1.13392,136600004.0
2006-11-27 12:52:00,1.1339,1.13398,1.1339,1.13398,49500001.0
2006-11-27 12:53:00,1.1339,1.1339,1.13374,1.13382,90300003.0
2006-11-27 12:54:00,1.13378,1.13385,1.13373,1.13377,71200001.0
2006-11-27 12:55:00,1.13371,1.13373,1.13361,1.13361,94700000.0
2006-11-27 12:56:00,1.13378,1.13381,1.13371,1.13378,51200000.0
2006-11-27 12:57:00,1.13379,1.13379,1.13367,1.13378,145599997.0
2006-11-27 12:58:00,1.13375,1.1338,1.13375,1.1338,136000000.0
2006-11-27 12:59:00,1.13374,1.13385,1.13368,1.13385,25700000.0
2006-11-27 13:00:00,1.13379,1.13381,1.1337,1.13374,95400000.0
2006-11-27 13:01:00,1.1338,1.1338,1.13359,1.1338,65000000.0
2006-11-27 13:02:00,1.1338,1.13385,1.1338,1.1338,37100001.0
2006-11-27 13:03:00,1.13372,1.13378,1.13365,1.13378,141600002.0
2006-11-27 13:04:00,1.13376,1.13389,1.13376,1.13385,48700000.0
2006-11-27 13:05:00,1.13381,1.13381,1.13379,1.13379,22500001.0
2006-11-27 13:06:00,1.1338,1.13385,1.13377,1.1338,21700000.0
2006-11-27 13:07:00,1.13382,1.13382,1.13365,1.13372,91000000.0
2006-11-27 13:08:00,1.13378,1.1338,1.13363,1.1337,103600000.0
2006-11-27 13:09:00,1.13368,1.13379,1.13368,1.13379,41400000.0
2006-11-27 13:10:00,1.13377,1.13377,1.13369,1.13374,70899998.0
2006-11-27 13:11:00,1.13384,1.13384,1.13371,1.13371,63100000.0
2006-11-27 13:12:00,1.13361,1.13361,1.13361,1.13361,25000000.0
2006-11-27 13:13:00,1.13361,1.13374,1.13361,1.13374,78100001.0
2006-11-27 13:14:00,1.13367,1.13367,1.13361,1.13361,19200000.0
2006-11-27 13:15:00,1.13354,1.13361,1.13354,1.1336,66700000.0
2006-11-27 13:16:00,1.13357,1.13358,1.13357,1.13358,28600000.0
2006-11-27 13:17:00,1.13363,1.13372,1.13362,1.13362,70199999.0
2006-11-27 13:18:00,1.13369,1.13373,1.13369,1.13373,40400000.0
2006-11-27 13:19:00,1.13378,1.1338,1.13375,1.1338,109900002.0
2006-11-27 13:20:00,1.13374,1.13378,1.13368,1.13378,105000001.0
2006-11-27 13:21:00,1.13365,1.13365,1.13355,1.13355,3200000.0
2006-11-27 13:22:00,1.1333,1.13352,1.1333,1.13342,100900001.0
2006-11-27 13:23:00,1.1334,1.1334,1.1334,1.1334,10900000.0
2006-11-27 13:24:00,1.13341,1.13352,1.13336,1.13352,98199999.0
2006-11-27 13:25:00,1.13348,1.13348,1.13337,1.1334,16200000.0
2006-11-27 13:26:00,1.1334,1.13348,1.1334,1.13343,26000000.0
2006-11-27 13:27:00,1.13348,1.13348,1.13342,1.13342,129800002.0
2006-11-27 13:28:00,1.13349,1.1335,1.13341,1.1335,44099999.0
2006-11-27 13:29:00,1.1336,1.13365,1.13355,1.13355,78999998.0
2006-11-27 13:30:00,1.13358,1.13358,1.1335,1.13358,110800001.0
2006-11-27 13:31:00,1.13355,1.13367,1.13355,1.13355,50790000.0
2006-11-27 13:32:00,1.13351,1.13351,1.13345,1.13349,75900000.0
2006-11-27 13:33:00,1.13352,1.13352,1.13333,1.13345,137800001.0
2006-11-27 13:34:00,1.1335,1.1335,1.1335,1.1335,15200000.0
2006-11-27 13:35:00,1.13348,1.13361,1.13338,1.13361,197599998.0
2006-11-27 13:36:00,1.13353,1.13358,1.13352,1.13354,117800002.0
2006-11-27 13:37:00,1.1335,1.13352,1.13345,1.13345,69399999.0
2006-11-27 13:38:00,1.13348,1.13349,1.13341,1.13348,128700002.0
2006-11-27 13:39:00,1.13348,1.13348,1.13347,1.13347,30500001.0
2006-11-27 13:40:00,1.13348,1.13348,1.13343,1.13346,143999998.0
2006-11-27 13:41:00,1.13339,1.13354,1.13337,1.13345,76399999.0
2006-11-27 13:42:00,1.13357,1.13357,1.13343,1.13344,190900002.0
2006-11-27 13:43:00,1.13355,1.13355,1.13345,1.13345,76800002.0
2006-11-27 13:44:00,1.13345,1.13345,1.13338,1.13338,48900000.0
2006-11-27 13:45:00,1.13343,1.13354,1.13343,1.13354,90699998.0
2006-11-27 13:46:00,1.13355,1.13355,1.1335,1.1335,27200000.0
2006-11-27 13:47:00,1.13345,1.1335,1.13345,1.1335,158600000.0
2006-11-27 13:48:00,1.13351,1.13352,1.13345,1.13352,83200002.0
2006-11-27 13:49:00,1.1336,1.1336,1.13355,1.13355,64800000.0
2006-11-27 13:50:00,1.13357,1.13358,1.13349,1.13358,117499997.0
2006-11-27 13:51:00,1.13333,1.13352,1.13318,1.13324,66700000.0
2006-11-27 13:52:00,1.13323,1.13345,1.13314,1.13343,78000001.0
2006-11-27 13:53:00,1.13348,1.13351,1.1334,1.13343,122000001.0
2006-11-27 13:54:00,1.13343,1.1335,1.13341,1.13347,99400001.0
2006-11-27 13:55:00,1.13353,1.13353,1.13344,1.13344,80999999.0
2006-11-27 13:56:00,1.13341,1.13357,1.13341,1.13357,84200000.0
2006-11-27 13:57:00,1.13347,1.1336,1.13337,1.13355,128500000.0
2006-11-27 13:58:00,1.13356,1.13363,1.1335,1.13355,65500001.0
2006-11-27 13:59:00,1.1335,1.13362,1.1335,1.13358,53199998.0
2006-11-27 14:00:00,1.13364,1.13376,1.13364,1.13365,113200000.0
2006-11-27 14:01:00,1.13368,1.13378,1.13361,1.13378,100900001.0
2006-11-27 14:02:00,1.1338,1.13385,1.1338,1.13385,56800001.0
2006-11-27 14:03:00,1.13383,1.13388,1.13382,1.13388,49499999.0
2006-11-27 14:04:00,1.13371,1.13389,1.13371,1.13389,136799999.0
2006-11-27 14:05:00,1.13375,1.13385,1.13373,1.13373,54400001.0
2006-11-27 14:06:00,1.13367,1.13377,1.13367,1.13377,65200002.0
2006-11-27 14:07:00,1.13375,1.1338,1.13375,1.1338,32700000.0
2006-11-27 14:08:00,1.13376,1.13376,1.13358,1.13367,66400002.0
2006-11-27 14:09:00,1.13366,1.13371,1.13366,1.13371,27300000.0
2006-11-27 14:10:00,1.13383,1.13383,1.13365,1.1337,183099999.0
2006-11-27 14:11:00,1.13371,1.13378,1.13369,1.13378,146799998.0
2006-11-27 14:12:00,1.1338,1.13385,1.13377,1.1338,81000000.0
2006-11-27 14:13:00,1.13379,1.13404,1.13379,1.13393,66800001.0
2006-11-27 14:14:00,1.13391,1.13406,1.13391,1.13405,92400000.0
2006-11-27 14:15:00,1.13409,1.13439,1.13409,1.13418,135799998.0
2006-11-27 14:16:00,1.13425,1.13433,1.13425,1.13432,39100001.0
2006-11-27 14:17:00,1.1343,1.13456,1.13421,1.13456,30600000.0
2006-11-27 14:18:00,1.13467,1.13467,1.13434,1.13467,120600000.0
2006-11-27 14:19:00,1.13469,1.1348,1.13466,1.13471,168000002.0
2006-11-27 14:20:00,1.1347,1.13482,1.13469,1.1347,107999999.0
2006-11-27 14:21:00,1.13469,1.13488,1.13469,1.13476,109799999.0
2006-11-27 14:22:00,1.13463,1.13473,1.13463,1.13465,84100003.0
2006-11-27 14:23:00,1.13469,1.13477,1.13467,1.13467,42200001.0
2006-11-27 14:24:00,1.13469,1.13471,1.13463,1.13466,71799999.0
2006-11-27 14:25:00,1.13466,1.13467,1.13462,1.13462,100500000.0
2006-11-27 14:26:00,1.13456,1.1347,1.13456,1.13466,118799999.0
2006-11-27 14:27:00,1.13451,1.13466,1.13446,1.13466,97200001.0
2006-11-27 14:28:00,1.13468,1.13487,1.13467,1.13487,109400001.0
2006-11-27 14:29:00,1.13474,1.1348,1.13474,1.13474,41400000.0
2006-11-27 14:30:00,1.1347,1.13479,1.1347,1.1347,69099998.0
2006-11-27 14:31:00,1.1347,1.1347,1.1347,1.1347,25500000.0
2006-11-27 14:32:00,1.13466,1.1347,1.13466,1.1347,89900000.0
2006-11-27 14:33:00,1.13466,1.13469,1.13463,1.13466,57699999.0
2006-11-27 14:34:00,1.13475,1.13475,1.13462,1.13468,45200000.0
2006-11-27 14:35:00,1.13468,1.13478,1.13465,1.13465,42899999.0
2006-11-27 14:36:00,1.13475,1.13475,1.13465,1.1347,34300000.0
2006-11-27 14:37:00,1.13464,1.13468,1.13458,1.13468,81200000.0
2006-11-27 14:38:00,1.1347,1.1347,1.13455,1.13462,178800002.0
2006-11-27 14:39:00,1.1346,1.13465,1.13453,1.1346,93400001.0
2006-11-27 14:40:00,1.13457,1.13457,1.13447,1.13453,52899999.0
2006-11-27 14:41:00,1.13465,1.13465,1.13465,1.13465,1600000.0
2006-11-27 14:42:00,1.1346,1.13465,1.13458,1.13458,78500001.0
2006-11-27 14:43:00,1.13454,1.13463,1.13451,1.13463,65500000.0
2006-11-27 14:44:00,1.1346,1.1346,1.1346,1.1346,34400001.0
2006-11-27 14:45:00,1.13468,1.13468,1.13455,1.13455,22400000.0
2006-11-27 14:46:00,1.13457,1.13465,1.13455,1.13462,119700000.0
2006-11-27 14:47:00,1.1346,1.1346,1.1346,1.1346,32400000.0
2006-11-27 14:48:00,1.13464,1.13471,1.13464,1.13471,41599999.0
2006-11-27 14:49:00,1.1347,1.1347,1.13448,1.13462,81999999.0
2006-11-27 14:50:00,1.13472,1.13472,1.13457,1.13461,44700000.0
2006-11-27 14:51:00,1.13452,1.13465,1.13452,1.1346,55300000.0
2006-11-27 14:52:00,1.1346,1.1346,1.13445,1.13452,124200001.0
2006-11-27 14:53:00,1.1346,1.13471,1.13449,1.13458,139800000.0
2006-11-27 14:54:00,1.13458,1.13465,1.13435,1.13435,96999999.0
2006-11-27 14:55:00,1.13437,1.13443,1.1343,1.13443,98000001.0
2006-11-27 14:56:00,1.13444,1.13452,1.13437,1.13437,80800002.0
2006-11-27 14:57:00,1.13434,1.1344,1.13432,1.1344,46999999.0
2006-11-27 14:58:00,1.13445,1.13452,1.1344,1.1344,110000001.0
2006-11-27 14:59:00,1.13442,1.13442,1.1342,1.13422,72199998.0
2006-11-27 15:00:00,1.13408,1.13409,1.13406,1.13408,22500000.0
2006-11-27 15:01:00,1.13415,1.1344,1.13415,1.13432,164200003.0
2006-11-27 15:02:00,1.1342,1.13435,1.13413,1.13419,137500000.0
2006-11-27 15:03:00,1.13409,1.13415,1.13399,1.1341,73999999.0
2006-11-27 15:04:00,1.13408,1.13408,1.13402,1.13408,105099999.0
2006-11-27 15:05:00,1.13401,1.13407,1.13397,1.134,90500001.0
2006-11-27 15:06:00,1.13398,1.13399,1.13383,1.13383,43400001.0
2006-11-27 15:07:00,1.13376,1.13376,1.13355,1.1337,157800004.0
2006-11-27 15:08:00,1.13369,1.13385,1.13369,1.13375,143500000.0
2006-11-27 15:09:00,1.13365,1.13365,1.13321,1.13321,68900002.0
2006-11-27 15:10:00,1.13327,1.13327,1.13317,1.13327,78700001.0
2006-11-27 15:11:00,1.13327,1.13327,1.13311,1.13325,130199999.0
2006-11-27 15:12:00,1.13325,1.13325,1.13315,1.1332,36700000.0
2006-11-27 15:13:00,1.13315,1.13325,1.1331,1.1332,219600002.0
2006-11-27 15:14:00,1.1332,1.13325,1.13315,1.13315,71900000.0
2006-11-27 15:15:00,1.13311,1.1333,1.13311,1.13322,179000000.0
2006-11-27 15:16:00,1.13326,1.13326,1.1331,1.1331,58300001.0
2006-11-27 15:17:00,1.13304,1.13304,1.13283,1.13287,200700001.0
2006-11-27 15:18:00,1.133,1.13324,1.13294,1.13324,71000000.0
2006-11-27 15:19:00,1.13318,1.13321,1.13312,1.13314,98800001.0
2006-11-27 15:20:00,1.1331,1.1331,1.13288,1.1329,148600002.0
2006-11-27 15:21:00,1.1329,1.13298,1.13277,1.13295,210599997.0
2006-11-27 15:22:00,1.13302,1.13309,1.13295,1.13295,134300003.0
2006-11-27 15:23:00,1.13276,1.13276,1.13265,1.13265,75800001.0
2006-11-27 15:24:00,1.13274,1.13282,1.13265,1.13282,64399999.0
2006-11-27 15:25:00,1.13279,1.13279,1.13268,1.13268,62500000.0
2006-11-27 15:26:00,1.13266,1.13266,1.13241,1.13243,90799999.0
2006-11-27 15:27:00,1.13243,1.13243,1.13225,1.1323,26100000.0
2006-11-27 15:28:00,1.13216,1.13227,1.13216,1.13227,56800000.0
2006-11-27 15:29:00,1.13233,1.13253,1.13221,1.13253,125899997.0
2006-11-27 15:30:00,1.13267,1.13267,1.13253,1.13253,132100001.0
2006-11-27 15:31:00,1.1326,1.13263,1.13253,1.13263,70400002.0
2006-11-27 15:32:00,1.13268,1.13276,1.13262,1.13264,121000001.0
2006-11-27 15:33:00,1.13255,1.13255,1.13236,1.13248,79200000.0
2006-11-27 15:34:00,1.13265,1.13286,1.13264,1.13286,78200000.0
2006-11-27 15:35:00,1.13295,1.13305,1.13289,1.13289,109100004.0
2006-11-27 15:36:00,1.13287,1.13305,1.13285,1.13305,85600000.0
2006-11-27 15:37:00,1.13312,1.13312,1.13295,1.13308,162000003.0
2006-11-27 15:38:00,1.133,1.13303,1.13289,1.13299,112400001.0
2006-11-27 15:39:00,1.13299,1.13308,1.13291,1.13308,46099999.0
2006-11-27 15:40:00,1.13313,1.13322,1.13313,1.13319,91900001.0
2006-11-27 15:41:00,1.13322,1.13329,1.13313,1.13313,129100001.0
2006-11-27 15:42:00,1.13303,1.13305,1.13298,1.13302,42100000.0
2006-11-27 15:43:00,1.13311,1.13318,1.13307,1.13313,96799999.0
2006-11-27 15:44:00,1.1332,1.1332,1.1332,1.1332,23300000.0
2006-11-27 15:45:00,1.13328,1.13332,1.13302,1.13302,121699999.0
2006-11-27 15:46:00,1.13301,1.13317,1.13301,1.13317,221600000.0
2006-11-27 15:47:00,1.13313,1.13322,1.13312,1.13312,85200002.0
2006-11-27 15:48:00,1.13317,1.13317,1.13295,1.13295,32100000.0
2006-11-27 15:49:00,1.13294,1.13317,1.13287,1.13315,93400000.0
2006-11-27 15:50:00,1.13319,1.13319,1.13311,1.13311,6400000.0
2006-11-27 15:51:00,1.13305,1.13305,1.13305,1.13305,17500000.0
2006-11-27 15:52:00,1.13307,1.13316,1.13302,1.13312,175399999.0
2006-11-27 15:53:00,1.13322,1.13327,1.13317,1.13317,35200000.0
2006-11-27 15:54:00,1.13329,1.13329,1.13324,1.13324,38199999.0
2006-11-27 15:55:00,1.13315,1.1332,1.13315,1.1332,53299998.0
2006-11-27 15:56:00,1.1332,1.1332,1.1332,1.1332,48900000.0
2006-11-27 15:57:00,1.13325,1.13336,1.13325,1.13326,118399999.0
2006-11-27 15:58:00,1.1333,1.13334,1.13323,1.1333,46600000.0
2006-11-27 15:59:00,1.13314,1.13333,1.13314,1.13327,72999998.0
2006-11-27 16:00:00,1.13333,1.13362,1.13333,1.13361,39800000.0
2006-11-27 16:01:00,1.13357,1.13357,1.13347,1.13352,108400000.0
2006-11-27 16:02:00,1.13343,1.13343,1.13337,1.13337,10100000.0
2006-11-27 16:03:00,1.13321,1.13321,1.13301,1.13312,20600000.0
2006-11-27 16:04:00,1.13308,1.13315,1.13297,1.13304,69699999.0
2006-11-27 16:05:00,1.13312,1.13321,1.13311,1.13312,131300001.0
2006-11-27 16:06:00,1.13316,1.13328,1.13314,1.13314,53600000.0
2006-11-27 16:07:00,1.13319,1.1332,1.13313,1.13314,51900001.0
2006-11-27 16:08:00,1.13312,1.1332,1.13305,1.1332,105200000.0
2006-11-27 16:09:00,1.13312,1.1332,1.13308,1.13311,51900000.0
2006-11-27 16:10:00,1.13304,1.13304,1.13272,1.13303,103899999.0
2006-11-27 16:11:00,1.13308,1.13313,1.13299,1.13299,34600000.0
2006-11-27 16:12:00,1.13319,1.1332,1.13307,1.13313,86600001.0
2006-11-27 16:13:00,1.13313,1.13313,1.13313,1.13313,26700001.0
2006-11-27 16:14:00,1.13309,1.13316,1.133,1.13307,112400000.0
2006-11-27 16:15:00,1.1331,1.13319,1.13307,1.13319,71300000.0
2006-11-27 16:16:00,1.1332,1.1332,1.13313,1.13318,164300001.0
2006-11-27 16:17:00,1.13309,1.13309,1.13296,1.13296,4200000.0
2006-11-27 16:18:00,1.13292,1.13292,1.13274,1.13274,38400000.0
2006-11-27 16:19:00,1.13258,1.13266,1.13252,1.13266,124900002.0
2006-11-27 16:20:00,1.13255,1.13259,1.13243,1.13259,110399998.0
2006-11-27 16:21:00,1.13258,1.13267,1.13243,1.13243,111600000.0
2006-11-27 16:22:00,1.13238,1.13251,1.13232,1.13238,112200000.0
2006-11-27 16:23:00,1.13245,1.13255,1.13244,1.13253,192599998.0
2006-11-27 16:24:00,1.13255,1.13255,1.13247,1.13255,41800000.0
2006-11-27 16:25:00,1.13257,1.13257,1.13235,1.13235,109200001.0
2006-11-27 16:26:00,1.13227,1.13262,1.13227,1.13262,166400002.0
2006-11-27 16:27:00,1.13267,1.13275,1.13259,1.13275,69100000.0
2006-11-27 16:28:00,1.13285,1.13295,1.13285,1.13295,14100000.0
2006-11-27 16:29:00,1.13302,1.13314,1.13302,1.13312,65400000.0
2006-11-27 16:30:00,1.13305,1.13305,1.13288,1.13292,82200001.0
2006-11-27 16:31:00,1.13294,1.13307,1.13293,1.13302,59899999.0
2006-11-27 16:32:00,1.13297,1.13308,1.13282,1.13283,119200001.0
2006-11-27 16:33:00,1.1328,1.13295,1.13278,1.13295,52600001.0
2006-11-27 16:34:00,1.13292,1.13336,1.13292,1.13303,89200002.0
2006-11-27 16:35:00,1.1331,1.13311,1.13297,1.13297,69100000.0
2006-11-27 16:36:00,1.13294,1.1332,1.13294,1.1332,59300000.0
2006-11-27 16:37:00,1.13325,1.13325,1.13312,1.13319,23700000.0
2006-11-27 16:38:00,1.1332,1.13325,1.13312,1.13312,135100001.0
2006-11-27 16:39:00,1.13316,1.13319,1.13304,1.1331,52700000.0
2006-11-27 16:40:00,1.13298,1.13305,1.13293,1.13303,101500002.0
2006-11-27 16:41:00,1.13295,1.13308,1.13295,1.13307,77200000.0
2006-11-27 16:42:00,1.13307,1.13311,1.13294,1.13298,83700000.0
2006-11-27 16:43:00,1.13287,1.13296,1.13284,1.13286,53400000.0
2006-11-27 16:44:00,1.13274,1.13278,1.13261,1.1327,67100001.0
2006-11-27 16:45:00,1.1328,1.1329,1.1328,1.13284,190200002.0
2006-11-27 16:46:00,1.13277,1.13277,1.13264,1.13267,58500002.0
2006-11-27 16:47:00,1.13276,1.13277,1.13272,1.13272,106600003.0
2006-11-27 16:48:00,1.13267,1.13277,1.13267,1.13277,104300002.0
2006-11-27 16:49:00,1.13274,1.13296,1.13274,1.13296,126000001.0
2006-11-27 16:50:00,1.13295,1.13298,1.13269,1.13273,168000002.0
2006-11-27 16:51:00,1.13275,1.13285,1.13266,1.13285,138300002.0
2006-11-27 16:52:00,1.13284,1.13294,1.13284,1.13294,36600000.0
2006-11-27 16:53:00,1.13302,1.13309,1.13302,1.13307,48999998.0
2006-11-27 16:54:00,1.13311,1.13311,1.13307,1.13307,29200000.0
2006-11-27 16:55:00,1.13297,1.13307,1.1329,1.13303,161090001.0
2006-11-27 16:56:00,1.1329,1.13302,1.13288,1.13302,74999999.0
2006-11-27 16:57:00,1.133,1.13307,1.133,1.13301,142800004.0
2006-11-27 16:58:00,1.13291,1.13294,1.13291,1.13294,40600001.0
2006-11-27 16:59:00,1.13283,1.13297,1.13283,1.13297,63300000.0
2006-11-27 17:00:00,1.13299,1.13299,1.13283,1.13289,108100000.0
2006-11-27 17:01:00,1.13287,1.13293,1.13286,1.13291,101400001.0
2006-11-27 17:02:00,1.13298,1.1331,1.13297,1.13302,78300000.0
2006-11-27 17:03:00,1.13307,1.13312,1.13304,1.13304,41500001.0
2006-11-27 17:04:00,1.13293,1.13302,1.13293,1.13293,66300002.0
2006-11-27 17:05:00,1.13284,1.13289,1.13283,1.13289,56300000.0
2006-11-27 17:06:00,1.13287,1.13296,1.13285,1.13285,124300000.0
2006-11-27 17:07:00,1.13294,1.13294,1.13288,1.13288,20700001.0
2006-11-27 17:08:00,1.13294,1.13305,1.13293,1.13304,89600000.0
2006-11-27 17:09:00,1.13303,1.13305,1.13295,1.13295,46299999.0
2006-11-27 17:10:00,1.13293,1.1332,1.1329,1.1332,110399999.0
2006-11-27 17:11:00,1.13304,1.13314,1.13295,1.13305,86800000.0
2006-11-27 17:12:00,1.13298,1.13312,1.13293,1.13305,141700000.0
2006-11-27 17:13:00,1.13303,1.13307,1.13303,1.13307,27099999.0
2006-11-27 17:14:00,1.13303,1.13313,1.13297,1.13313,70999999.0
2006-11-27 17:15:00,1.13311,1.13311,1.13303,1.13303,125900000.0
2006-11-27 17:16:00,1.13307,1.13308,1.13302,1.13302,43700001.0
2006-11-27 17:17:00,1.13298,1.13307,1.13297,1.13297,39400000.0
2006-11-27 17:18:00,1.13302,1.13305,1.13296,1.13296,107499998.0
2006-11-27 17:19:00,1.13302,1.13307,1.13279,1.13288,143100000.0
2006-11-27 17:20:00,1.13285,1.1329,1.1328,1.1329,150800000.0
2006-11-27 17:21:00,1.13294,1.13296,1.13294,1.13296,9600000.0
2006-11-27 17:22:00,1.13298,1.13302,1.13293,1.13299,63900001.0
2006-11-27 17:23:00,1.13301,1.13301,1.13277,1.13277,72700000.0
2006-11-27 17:24:00,1.13278,1.13278,1.13278,1.13278,12100000.0
2006-11-27 17:25:00,1.13265,1.13265,1.13255,1.13255,13700000.0
2006-11-27 17:26:00,1.13235,1.13235,1.13214,1.1322,91899999.0
2006-11-27 17:27:00,1.13244,1.13258,1.13244,1.13258,59999998.0
2006-11-27 17:28:00,1.13275,1.1329,1.13275,1.13276,93700001.0
2006-11-27 17:29:00,1.13277,1.1329,1.13277,1.13286,49700000.0
2006-11-27 17:30:00,1.13286,1.13286,1.13276,1.13279,82600000.0
2006-11-27 17:31:00,1.13283,1.13298,1.13283,1.13296,47800000.0
2006-11-27 17:32:00,1.13295,1.13295,1.13275,1.13275,117999998.0
2006-11-27 17:33:00,1.13263,1.13263,1.1325,1.13257,74599999.0
2006-11-27 17:34:00,1.13265,1.13283,1.13265,1.13273,78300000.0
2006-11-27 17:35:00,1.13263,1.13263,1.13238,1.13238,123899999.0
2006-11-27 17:36:00,1.13256,1.13256,1.13254,1.13254,45299999.0
2006-11-27 17:37:00,1.13267,1.13278,1.13253,1.13253,95500001.0
2006-11-27 17:38:00,1.13248,1.13248,1.13236,1.13242,75500002.0
2006-11-27 17:39:00,1.13257,1.13271,1.13257,1.1327,115300003.0
2006-11-27 17:40:00,1.1327,1.13275,1.13262,1.13269,134400003.0
2006-11-27 17:41:00,1.13272,1.13273,1.13266,1.13268,73400000.0
2006-11-27 17:42:00,1.13263,1.13273,1.13263,1.13268,110900003.0
2006-11-27 17:43:00,1.13263,1.13272,1.1326,1.13263,52100001.0
2006-11-27 17:44:00,1.13263,1.13281,1.13263,1.13278,117700001.0
2006-11-27 17:45:00,1.13268,1.13268,1.13263,1.13267,15200000.0
2006-11-27 17:46:00,1.13266,1.13266,1.13245,1.13245,62800000.0
2006-11-27 17:47:00,1.13233,1.13246,1.1323,1.13237,195200002.0
2006-11-27 17:48:00,1.13237,1.13243,1.13226,1.13227,80599999.0
2006-11-27 17:49:00,1.13203,1.13206,1.13182,1.13182,70800001.0
2006-11-27 17:50:00,1.13181,1.13188,1.13179,1.13182,89200000.0
2006-11-27 17:51:00,1.13168,1.13168,1.13119,1.1313,115100000.0
2006-11-27 17:52:00,1.1312,1.1312,1.1309,1.13093,72800001.0
2006-11-27 17:53:00,1.13094,1.13099,1.13074,1.13075,83200002.0
2006-11-27 17:54:00,1.13082,1.13102,1.13082,1.13102,105500000.0
2006-11-27 17:55:00,1.13086,1.13086,1.1306,1.1307,72400000.0
2006-11-27 17:56:00,1.13064,1.1308,1.1306,1.13074,53100000.0
2006-11-27 17:57:00,1.13082,1.13086,1.13073,1.13073,104700001.0
2006-11-27 17:58:00,1.13071,1.13078,1.13053,1.13059,65600000.0
2006-11-27 17:59:00,1.13057,1.13064,1.13028,1.13028,75799999.0
2006-11-27 18:00:00,1.13043,1.13062,1.13043,1.13062,25500001.0
2006-11-27 18:01:00,1.13082,1.13107,1.13082,1.13095,602899993.0
2006-11-27 18:02:00,1.1311,1.13166,1.1311,1.13143,808100006.0
2006-11-27 18:03:00,1.13152,1.13193,1.13152,1.13157,807999998.0
2006-11-27 18:04:00,1.13167,1.13173,1.13157,1.13157,611300001.0
2006-11-27 18:05:00,1.1316,1.13168,1.1315,1.13167,871100000.0
2006-11-27 18:06:00,1.1317,1.13175,1.1316,1.1317,601500000.0
2006-11-27 18:07:00,1.13168,1.13169,1.13152,1.13168,1075600003.0
2006-11-27 18:08:00,1.1317,1.1318,1.13162,1.1317,914000002.0
2006-11-27 18:09:00,1.13165,1.13178,1.13164,1.13172,468699999.0
2006-11-27 18:10:00,1.13178,1.13188,1.13168,1.13168,646700007.0
2006-11-27 18:11:00,1.13177,1.13183,1.13165,1.13183,774000001.0
2006-11-27 18:12:00,1.13185,1.13185,1.13177,1.13177,112699999.0
2006-11-27 18:13:00,1.13182,1.13202,1.1318,1.13202,238900002.0
2006-11-27 18:14:00,1.13208,1.13214,1.132,1.13203,547999999.0
2006-11-27 18:15:00,1.13197,1.13219,1.13197,1.13201,719399997.0
2006-11-27 18:16:00,1.13204,1.13211,1.13192,1.13195,431190003.0
2006-11-27 18:17:00,1.13192,1.13236,1.13192,1.13236,978099997.0
2006-11-27 18:18:00,1.1324,1.1325,1.13236,1.13236,497799997.0
2006-11-27 18:19:00,1.13237,1.13246,1.13234,1.13234,109300002.0
2006-11-27 18:20:00,1.13246,1.13254,1.13233,1.13237,673000007.0
2006-11-27 18:21:00,1.13241,1.13249,1.13228,1.13238,163900001.0
2006-11-27 18:22:00,1.13252,1.13264,1.1325,1.13256,228500001.0
2006-11-27 18:23:00,1.13253,1.13253,1.1324,1.1324,393600002.0
2006-11-27 18:24:00,1.13244,1.13253,1.13237,1.13241,632300005.0
2006-11-27 18:25:00,1.13236,1.13248,1.13231,1.13248,502899997.0
2006-11-27 18:26:00,1.13245,1.13251,1.13228,1.13228,1032600011.0
2006-11-27 18:27:00,1.1323,1.13235,1.13221,1.13221,649999998.0
2006-11-27 18:28:00,1.13219,1.13228,1.13209,1.13209,347400000.0
2006-11-27 18:29:00,1.13208,1.13219,1.13206,1.13219,326000003.0
2006-11-27 18:30:00,1.13218,1.13218,1.13191,1.13214,1038599995.0
2006-11-27 18:31:00,1.1322,1.13225,1.1321,1.13224,531500000.0
2006-11-27 18:32:00,1.13228,1.13241,1.13221,1.13232,391500000.0
2006-11-27 18:33:00,1.13235,1.1326,1.13235,1.13243,470400005.0
2006-11-27 18:34:00,1.13246,1.13271,1.13246,1.13271,267700003.0
2006-11-27 18:35:00,1.13271,1.13271,1.13251,1.13252,548499994.0
2006-11-27 18:36:00,1.13246,1.13246,1.1322,1.13223,390900002.0
2006-11-27 18:37:00,1.13223,1.13249,1.13222,1.13238,130299998.0
2006-11-27 18:38:00,1.13245,1.13257,1.13242,1.13257,235800002.0
2006-11-27 18:39:00,1.13266,1.13296,1.13266,1.13296,163799999.0
2006-11-27 18:40:00,1.13298,1.13305,1.13289,1.13298,826200008.0
2006-11-27 18:41:00,1.13301,1.13318,1.13292,1.13297,309999998.0
2006-11-27 18:42:00,1.13298,1.13313,1.13286,1.13301,445600002.0
2006-11-27 18:43:00,1.133,1.133,1.13265,1.13265,530500001.0
2006-11-27 18:44:00,1.13268,1.13275,1.13261,1.13262,249099997.0
2006-11-27 18:45:00,1.13268,1.13276,1.13263,1.13266,440500005.0
2006-11-27 18:46:00,1.13269,1.13282,1.13268,1.13271,285800002.0
2006-11-27 18:47:00,1.13266,1.13266,1.13264,1.13264,6000000.0
2006-11-27 18:48:00,1.13269,1.13291,1.13269,1.13291,86699999.0
2006-11-27 18:49:00,1.13297,1.13297,1.13285,1.13293,99900001.0
2006-11-27 18:50:00,1.13289,1.13297,1.13286,1.13296,111999999.0
2006-11-27 18:51:00,1.13292,1.13298,1.13282,1.13282,137600001.0
2006-11-27 18:52:00,1.1328,1.1329,1.13272,1.13281,123200000.0
2006-11-27 18:53:00,1.13288,1.13288,1.13239,1.13249,539300004.0
2006-11-27 18:54:00,1.13247,1.13253,1.13246,1.13253,240699998.0
2006-11-27 18:55:00,1.13253,1.13255,1.13244,1.13255,585599997.0
2006-11-27 18:56:00,1.13258,1.13258,1.13245,1.13247,165000001.0
2006-11-27 18:57:00,1.13249,1.13256,1.13244,1.13253,346100000.0
2006-11-27 18:58:00,1.1326,1.1327,1.13258,1.13268,141200001.0
2006-11-27 18:59:00,1.13269,1.13291,1.13268,1.13278,618900001.0
2006-11-27 19:00:00,1.13301,1.13302,1.13277,1.13277,347699998.0
2006-11-27 19:01:00,1.13277,1.13296,1.13277,1.13296,138200004.0
2006-11-27 19:02:00,1.13302,1.13309,1.13299,1.13309,229500002.0
2006-11-27 19:03:00,1.13307,1.13308,1.1329,1.1329,437700003.0
2006-11-27 19:04:00,1.13298,1.13307,1.13294,1.13303,165500002.0
2006-11-27 19:05:00,1.13302,1.13307,1.13297,1.13305,242400002.0
2006-11-27 19:06:00,1.1331,1.13315,1.13302,1.13307,493900001.0
2006-11-27 19:07:00,1.1331,1.13313,1.13304,1.13304,158500002.0
2006-11-27 19:08:00,1.13299,1.13305,1.13293,1.13302,641400000.0
2006-11-27 19:09:00,1.13304,1.13316,1.13301,1.13313,640400001.0
2006-11-27 19:10:00,1.13317,1.13317,1.133,1.133,110399999.0
2006-11-27 19:11:00,1.133,1.13307,1.13295,1.13307,415200002.0
2006-11-27 19:12:00,1.13304,1.13308,1.13296,1.13298,136000000.0
2006-11-27 19:13:00,1.13297,1.13311,1.1329,1.1329,162500000.0
2006-11-27 19:14:00,1.13282,1.133,1.13281,1.13295,377300002.0
2006-11-27 19:15:00,1.1329,1.1329,1.13285,1.1329,377700000.0
2006-11-27 19:16:00,1.13289,1.13289,1.1328,1.1328,374899994.0
2006-11-27 19:17:00,1.13278,1.13282,1.13272,1.1328,360899997.0
2006-11-27 19:18:00,1.13281,1.13291,1.13274,1.13278,410299997.0
2006-11-27 19:19:00,1.13273,1.13283,1.13273,1.13281,105600001.0
2006-11-27 19:20:00,1.13284,1.13296,1.13277,1.13277,165099999.0
2006-11-27 19:21:00,1.1328,1.1328,1.13278,1.13278,154300001.0
2006-11-27 19:22:00,1.13275,1.13275,1.13262,1.1327,215300001.0
2006-11-27 19:23:00,1.13271,1.13276,1.13271,1.13276,33700001.0
2006-11-27 19:24:00,1.13282,1.13288,1.13279,1.13288,70699999.0
2006-11-27 19:25:00,1.13292,1.13298,1.13292,1.13298,86100001.0
2006-11-27 19:26:00,1.13292,1.13298,1.13292,1.13298,107500000.0
2006-11-27 19:27:00,1.133,1.133,1.13287,1.13293,405900002.0
2006-11-27 19:28:00,1.133,1.13301,1.13296,1.13296,159699999.0
2006-11-27 19:29:00,1.13296,1.13297,1.1329,1.13293,76899999.0
2006-11-27 19:30:00,1.13296,1.133,1.13292,1.133,112700000.0
2006-11-27 19:31:00,1.13298,1.13298,1.13283,1.13283,52800000.0
2006-11-27 19:32:00,1.13274,1.13293,1.13274,1.13293,70499998.0
2006-11-27 19:33:00,1.13282,1.13284,1.1327,1.13275,339899998.0
2006-11-27 19:34:00,1.13275,1.13287,1.13275,1.13287,48200000.0
2006-11-27 19:35:00,1.13288,1.1329,1.13285,1.13286,75000001.0
2006-11-27 19:36:00,1.13267,1.13269,1.13244,1.13259,155500002.0
2006-11-27 19:37:00,1.13283,1.13285,1.1327,1.13279,439700006.0
2006-11-27 19:38:00,1.13278,1.13284,1.13272,1.13272,163899998.0
2006-11-27 19:39:00,1.1327,1.13282,1.13267,1.13278,431799998.0
2006-11-27 19:40:00,1.13283,1.13283,1.1327,1.13282,238600004.0
2006-11-27 19:41:00,1.1328,1.1328,1.13278,1.1328,313600000.0
2006-11-27 19:42:00,1.13278,1.13282,1.13264,1.13264,175199998.0
2006-11-27 19:43:00,1.13271,1.13271,1.13268,1.1327,114200000.0
2006-11-27 19:44:00,1.13267,1.1327,1.13267,1.1327,67500001.0
2006-11-27 19:45:00,1.13269,1.13269,1.13263,1.13269,134300000.0
2006-11-27 19:46:00,1.1327,1.1327,1.13267,1.1327,87499999.0
2006-11-27 19:47:00,1.13268,1.13268,1.13267,1.13267,12100000.0
2006-11-27 19:48:00,1.13269,1.13269,1.13259,1.1326,105499999.0
2006-11-27 19:49:00,1.13265,1.1327,1.1326,1.1326,186300002.0
2006-11-27 19:50:00,1.13254,1.13254,1.1324,1.13249,65600001.0
2006-11-27 19:51:00,1.13243,1.13244,1.13243,1.13244,41500001.0
2006-11-27 19:52:00,1.13237,1.13237,1.13228,1.13228,22300000.0
2006-11-27 19:53:00,1.13229,1.13238,1.13224,1.13238,146000002.0
2006-11-27 19:54:00,1.13238,1.13247,1.13238,1.13247,30500000.0
2006-11-27 19:55:00,1.13255,1.13255,1.13238,1.13238,87200001.0
2006-11-27 19:56:00,1.13253,1.13253,1.13229,1.13233,292100003.0
2006-11-27 19:57:00,1.13245,1.13254,1.13242,1.13242,273000000.0
2006-11-27 19:58:00,1.13242,1.13247,1.13241,1.13242,129200001.0
2006-11-27 19:59:00,1.13244,1.1327,1.13244,1.1327,129900003.0
2006-11-27 20:00:00,1.13282,1.13313,1.13282,1.13313,46099999.0
2006-11-27 20:01:00,1.13309,1.13309,1.13299,1.13299,48700000.0
2006-11-27 20:02:00,1.13294,1.13301,1.13292,1.13294,87800000.0
2006-11-27 20:03:00,1.13276,1.13294,1.13256,1.13269,489499995.0
2006-11-27 20:04:00,1.13293,1.13293,1.1328,1.13285,327600000.0
2006-11-27 20:05:00,1.13286,1.13291,1.13276,1.13276,182999999.0
2006-11-27 20:06:00,1.13281,1.13289,1.13281,1.13287,76799999.0
2006-11-27 20:07:00,1.13293,1.13298,1.13287,1.13297,218999999.0
2006-11-27 20:08:00,1.13303,1.13304,1.1329,1.13304,301800000.0
2006-11-27 20:09:00,1.13298,1.13303,1.13292,1.13301,187100001.0
2006-11-27 20:10:00,1.13277,1.13279,1.1324,1.13246,104600003.0
2006-11-27 20:11:00,1.13247,1.13282,1.13247,1.13268,119100000.0
2006-11-27 20:12:00,1.13297,1.133,1.13281,1.13298,463799998.0
2006-11-27 20:13:00,1.13299,1.13299,1.13286,1.1329,202099997.0
2006-11-27 20:14:00,1.13285,1.13314,1.13285,1.13307,50400001.0
2006-11-27 20:15:00,1.13312,1.13312,1.13296,1.13308,508600004.0
2006-11-27 20:16:00,1.1331,1.13315,1.13305,1.13307,607000003.0
2006-11-27 20:17:00,1.13307,1.13318,1.13302,1.13315,257899999.0
2006-11-27 20:18:00,1.13316,1.13316,1.13305,1.13311,175899998.0
2006-11-27 20:19:00,1.13306,1.13306,1.13295,1.13303,123099999.0
2006-11-27 20:20:00,1.13302,1.13308,1.133,1.133,308200005.0
2006-11-27 20:21:00,1.13302,1.13313,1.133,1.13305,428700002.0
2006-11-27 20:22:00,1.13313,1.13315,1.13302,1.13315,306400000.0
2006-11-27 20:23:00,1.13304,1.1331,1.133,1.13307,537099998.0
2006-11-27 20:24:00,1.13309,1.13309,1.13297,1.13303,414900001.0
2006-11-27 20:25:00,1.13311,1.13314,1.1331,1.13314,116200000.0
2006-11-27 20:26:00,1.13313,1.13313,1.13303,1.13303,232300002.0
2006-11-27 20:27:00,1.13302,1.13315,1.13302,1.13302,207300002.0
2006-11-27 20:28:00,1.13304,1.13309,1.13292,1.13292,704700001.0
2006-11-27 20:29:00,1.13287,1.13303,1.13277,1.13277,427200002.0
2006-11-27 20:30:00,1.13266,1.13284,1.13266,1.13284,219699999.0
2006-11-27 20:31:00,1.13295,1.13295,1.13285,1.13285,537100002.0
2006-11-27 20:32:00,1.13238,1.13276,1.13238,1.13268,277500003.0
2006-11-27 20:33:00,1.13285,1.133,1.13285,1.13287,132499999.0
2006-11-27 20:34:00,1.13286,1.13299,1.13286,1.13299,121200000.0
2006-11-27 20:35:00,1.13281,1.13294,1.13276,1.1329,172399999.0
2006-11-27 20:36:00,1.13297,1.13297,1.13281,1.13288,386600001.0
2006-11-27 20:37:00,1.13287,1.13289,1.13283,1.13285,242700002.0
2006-11-27 20:38:00,1.13285,1.1329,1.13282,1.1329,258800002.0
2006-11-27 20:39:00,1.1329,1.13295,1.13285,1.13295,424200004.0
2006-11-27 20:40:00,1.13295,1.13298,1.13282,1.13285,345799999.0
2006-11-27 20:41:00,1.13292,1.13298,1.13286,1.13298,583899996.0
2006-11-27 20:42:00,1.133,1.133,1.13295,1.13297,385500001.0
2006-11-27 20:43:00,1.13297,1.13302,1.13292,1.13298,161000001.0
2006-11-27 20:44:00,1.133,1.13308,1.13293,1.13305,26400000.0
2006-11-27 20:45:00,1.13305,1.13313,1.13299,1.13302,155899999.0
2006-11-27 20:46:00,1.13304,1.13322,1.13304,1.13322,222200000.0
2006-11-27 20:47:00,1.13322,1.13322,1.13307,1.13313,172200001.0
2006-11-27 20:48:00,1.13313,1.13313,1.13302,1.13307,104399998.0
2006-11-27 20:49:00,1.13303,1.13303,1.13286,1.13303,389900001.0
2006-11-27 20:50:00,1.13303,1.13308,1.13303,1.13305,171499999.0
2006-11-27 20:51:00,1.13299,1.13299,1.13285,1.13293,151299997.0
2006-11-27 20:52:00,1.13293,1.13293,1.13287,1.13293,66000001.0
2006-11-27 20:53:00,1.13253,1.13297,1.13253,1.13275,244300000.0
2006-11-27 20:54:00,1.13281,1.13286,1.13242,1.13263,438990001.0
2006-11-27 20:55:00,1.13294,1.13299,1.13292,1.13295,177990000.0
2006-11-27 20:56:00,1.13296,1.13305,1.13293,1.13302,736800004.0
2006-11-27 20:57:00,1.133,1.13309,1.13297,1.13309,329599999.0
2006-11-27 20:58:00,1.13311,1.13313,1.13302,1.13304,258300000.0
2006-11-27 20:59:00,1.13297,1.13312,1.13297,1.133,228200001.0
2006-11-27 21:00:00,1.13301,1.13305,1.13295,1.133,1019700003.0
2006-11-27 21:01:00,1.133,1.13305,1.13295,1.133,586800001.0
2006-11-27 21:02:00,1.13295,1.13306,1.13291,1.13291,162400000.0
2006-11-27 21:03:00,1.13302,1.13307,1.13293,1.13296,522900004.0
2006-11-27 21:04:00,1.13279,1.13292,1.13268,1.1329,665600001.0
2006-11-27 21:05:00,1.13306,1.13316,1.13296,1.13303,882700001.0
2006-11-27 21:06:00,1.13307,1.13307,1.13298,1.13298,70400000.0
2006-11-27 21:07:00,1.133,1.13305,1.1329,1.13293,734599999.0
2006-11-27 21:08:00,1.13292,1.13305,1.1329,1.13305,171400002.0
2006-11-27 21:09:00,1.13298,1.13307,1.13297,1.13305,144700003.0
2006-11-27 21:10:00,1.13303,1.13303,1.13287,1.13298,369600001.0
2006-11-27 21:11:00,1.13297,1.13297,1.13272,1.13278,386400005.0
2006-11-27 21:12:00,1.13282,1.13289,1.13279,1.13279,395499998.0
2006-11-27 21:13:00,1.13273,1.13273,1.13227,1.13227,293299999.0
2006-11-27 21:14:00,1.13227,1.1324,1.13199,1.1324,201200003.0
2006-11-27 21:15:00,1.13238,1.13252,1.13235,1.13252,143799999.0
2006-11-27 21:16:00,1.13258,1.13297,1.13258,1.13271,104300002.0
2006-11-27 21:17:00,1.13273,1.13273,1.13265,1.13273,28600001.0
2006-11-27 21:18:00,1.13275,1.13277,1.13264,1.13264,85200000.0
2006-11-27 21:19:00,1.13241,1.13241,1.13191,1.13191,162100000.0
2006-11-27 21:20:00,1.13199,1.13237,1.13199,1.13237,50399999.0
2006-11-27 21:21:00,1.13233,1.1324,1.13219,1.1324,101300000.0
2006-11-27 21:22:00,1.1323,1.1323,1.13217,1.13223,117000000.0
2006-11-27 21:23:00,1.13225,1.13249,1.13222,1.13242,93799998.0
2006-11-27 21:24:00,1.1325,1.13255,1.1325,1.13255,31100000.0
2006-11-27 21:25:00,1.13265,1.13265,1.13247,1.1326,122400000.0
2006-11-27 21:26:00,1.13268,1.13268,1.13261,1.13262,139199998.0
2006-11-27 21:27:00,1.1326,1.1326,1.13258,1.1326,115700000.0
2006-11-27 21:28:00,1.1326,1.13267,1.13255,1.1326,419800003.0
2006-11-27 21:29:00,1.13262,1.13267,1.13257,1.13257,158600001.0
2006-11-27 21:30:00,1.13258,1.13259,1.13251,1.13259,133000001.0
2006-11-27 21:31:00,1.1326,1.1326,1.1326,1.1326,73500001.0
2006-11-27 21:32:00,1.13262,1.13268,1.13258,1.13268,377300001.0
2006-11-27 21:33:00,1.13273,1.13273,1.13256,1.13263,136500000.0
2006-11-27 21:34:00,1.13269,1.13269,1.13262,1.13262,89500000.0
2006-11-27 21:35:00,1.13268,1.13268,1.13262,1.13262,97200001.0
2006-11-27 21:36:00,1.13257,1.1326,1.13255,1.13255,73800001.0
2006-11-27 21:37:00,1.13264,1.13264,1.1325,1.1325,68599999.0
2006-11-27 21:38:00,1.13249,1.13258,1.13248,1.13258,111100001.0
2006-11-27 21:39:00,1.13258,1.13258,1.13239,1.1325,327099997.0
2006-11-27 21:40:00,1.13247,1.13248,1.1324,1.13243,249999996.0
2006-11-27 21:41:00,1.13241,1.13241,1.13235,1.13236,33100000.0
2006-11-27 21:42:00,1.13233,1.13238,1.13232,1.13238,135300002.0
2006-11-27 21:43:00,1.13237,1.13237,1.13227,1.1323,133799999.0
2006-11-27 21:44:00,1.13227,1.13229,1.13219,1.13229,109000000.0
2006-11-27 21:45:00,1.1323,1.13235,1.1323,1.13235,132400000.0
2006-11-27 21:46:00,1.13231,1.13231,1.13214,1.13214,210700003.0
2006-11-27 21:47:00,1.13215,1.13221,1.13215,1.13218,164100002.0
2006-11-27 21:48:00,1.13217,1.13218,1.13208,1.13218,200000000.0
2006-11-27 21:49:00,1.13215,1.13222,1.13212,1.13212,66400001.0
2006-11-27 21:50:00,1.13205,1.13218,1.13205,1.13218,90000000.0
2006-11-27 21:51:00,1.13218,1.13218,1.13203,1.13203,87599999.0
2006-11-27 21:52:00,1.13202,1.1321,1.13202,1.1321,124500001.0
2006-11-27 21:53:00,1.13207,1.13208,1.13196,1.13208,231799994.0
2006-11-27 21:54:00,1.13213,1.13223,1.13203,1.13203,169700003.0
2006-11-27 21:55:00,1.13206,1.13206,1.1318,1.1318,56600001.0
2006-11-27 21:56:00,1.13167,1.1318,1.13167,1.1318,30199999.0
2006-11-27 21:57:00,1.13182,1.13208,1.13182,1.13197,77799999.0
2006-11-27 21:58:00,1.13177,1.13193,1.13173,1.13185,93599999.0
2006-11-27 21:59:00,1.13173,1.13217,1.13173,1.13217,225700000.0
2006-11-27 22:00:00,1.13218,1.13228,1.13207,1.13207,235200000.0
2006-11-27 22:01:00,1.13205,1.13207,1.13202,1.13202,197500003.0
2006-11-27 22:02:00,1.13202,1.1322,1.13202,1.13205,430700004.0
2006-11-27 22:03:00,1.1321,1.13269,1.1321,1.13251,131500000.0
2006-11-27 22:04:00,1.13265,1.13265,1.13255,1.1326,128200000.0
2006-11-27 22:05:00,1.13263,1.13271,1.13257,1.13257,61299998.0
2006-11-27 22:06:00,1.13255,1.1327,1.13253,1.13261,250300000.0
2006-11-27 22:07:00,1.13268,1.1327,1.13262,1.13269,65900000.0
2006-11-27 22:08:00,1.13265,1.13274,1.13263,1.13267,203200000.0
2006-11-27 22:09:00,1.13255,1.13265,1.13255,1.13265,124599999.0
2006-11-27 22:10:00,1.13262,1.13262,1.13242,1.13242,37500001.0
2006-11-27 22:11:00,1.1324,1.1324,1.1324,1.1324,77800001.0
2006-11-27 22:12:00,1.1324,1.13245,1.1324,1.1324,141200001.0
2006-11-27 22:13:00,1.13235,1.13235,1.13224,1.13224,56799998.0
2006-11-27 22:14:00,1.13233,1.13233,1.1322,1.13224,107100003.0
2006-11-27 22:15:00,1.13227,1.13227,1.1322,1.13225,100999999.0
2006-11-27 22:16:00,1.13224,1.13226,1.13216,1.13226,112900000.0
2006-11-27 22:17:00,1.13218,1.13218,1.13195,1.132,47399999.0
2006-11-27 22:18:00,1.13197,1.13198,1.13189,1.1319,182199994.0
2006-11-27 22:19:00,1.13185,1.13201,1.13185,1.13201,46599999.0
2006-11-27 22:20:00,1.13208,1.13218,1.13208,1.13216,44399999.0
2006-11-27 22:21:00,1.13222,1.13222,1.13205,1.13205,213599999.0
2006-11-27 22:22:00,1.13205,1.13213,1.13201,1.13201,163000005.0
2006-11-27 22:23:00,1.13206,1.13207,1.13202,1.13207,96299998.0
2006-11-27 22:24:00,1.13208,1.13208,1.13198,1.132,70000000.0
2006-11-27 22:25:00,1.13199,1.13199,1.13193,1.13194,82499998.0
2006-11-27 22:26:00,1.132,1.13205,1.132,1.13205,48800002.0
2006-11-27 22:27:00,1.13203,1.13219,1.13203,1.13217,382700005.0
2006-11-27 22:28:00,1.13213,1.13217,1.13205,1.13217,138400000.0
2006-11-27 22:29:00,1.13224,1.13232,1.13222,1.13224,211899999.0
2006-11-27 22:30:00,1.13223,1.13223,1.13212,1.13217,86299999.0
2006-11-27 22:31:00,1.1322,1.1322,1.13215,1.13215,23900000.0
2006-11-27 22:32:00,1.13189,1.132,1.13184,1.13199,169200003.0
2006-11-27 22:33:00,1.13212,1.13219,1.13179,1.13196,201500001.0
2006-11-27 22:34:00,1.13215,1.13229,1.13215,1.13228,198599999.0
2006-11-27 22:35:00,1.13232,1.13232,1.13216,1.13216,131299998.0
2006-11-27 22:36:00,1.13216,1.13217,1.13214,1.13215,29100000.0
2006-11-27 22:37:00,1.13213,1.13216,1.13205,1.13205,122100002.0
2006-11-27 22:38:00,1.13211,1.13223,1.1321,1.13219,92400002.0
2006-11-27 22:39:00,1.13227,1.13233,1.13225,1.13225,172400001.0
2006-11-27 22:40:00,1.13225,1.13234,1.13223,1.13223,37600000.0
2006-11-27 22:41:00,1.13215,1.13219,1.13209,1.1321,76799999.0
2006-11-27 22:42:00,1.13212,1.13212,1.13207,1.13207,19500000.0
2006-11-27 22:43:00,1.13206,1.13218,1.13202,1.13218,310800000.0
2006-11-27 22:44:00,1.13217,1.13221,1.13204,1.13205,190700006.0
2006-11-27 22:45:00,1.13209,1.13216,1.13209,1.13216,2700000.0
2006-11-27 22:46:00,1.13221,1.13221,1.13203,1.1321,127000003.0
2006-11-27 22:47:00,1.13209,1.13209,1.13206,1.13206,35899999.0
2006-11-27 22:48:00,1.13218,1.13218,1.13205,1.13205,119000002.0
2006-11-27 22:49:00,1.13204,1.13204,1.13189,1.13192,47499999.0
2006-11-27 22:50:00,1.132,1.13202,1.13187,1.13187,36000000.0
2006-11-27 22:51:00,1.13209,1.1322,1.13205,1.1322,54200000.0
2006-11-27 22:52:00,1.13203,1.13203,1.13181,1.13189,227100002.0
2006-11-27 22:53:00,1.13195,1.13205,1.1319,1.13195,200300001.0
2006-11-27 22:54:00,1.13195,1.132,1.13195,1.13195,143200001.0
2006-11-27 22:55:00,1.13202,1.13219,1.13197,1.13204,292900006.0
2006-11-27 22:56:00,1.13208,1.13209,1.13205,1.13209,40500000.0
2006-11-27 22:57:00,1.1321,1.13215,1.1321,1.1321,188499999.0
2006-11-27 22:58:00,1.13215,1.13215,1.13193,1.13209,103500001.0
2006-11-27 22:59:00,1.13205,1.13205,1.13175,1.13185,125000001.0
2006-11-27 23:00:00,1.13181,1.13215,1.13181,1.13211,48200000.0
2006-11-27 23:01:00,1.1321,1.13214,1.13203,1.13203,82099999.0
2006-11-27 23:02:00,1.132,1.13203,1.13195,1.132,80399999.0
2006-11-27 23:03:00,1.13196,1.13209,1.13188,1.13204,148999998.0
2006-11-27 23:04:00,1.13207,1.13207,1.13203,1.13203,14400000.0
2006-11-27 23:05:00,1.13203,1.13217,1.13201,1.13213,135300000.0
2006-11-27 23:06:00,1.13217,1.13218,1.13201,1.13218,53500001.0
2006-11-27 23:07:00,1.13217,1.13225,1.13209,1.13225,84800001.0
2006-11-27 23:08:00,1.13225,1.13225,1.13213,1.1322,140100001.0
2006-11-27 23:09:00,1.1322,1.13225,1.13213,1.13225,69800002.0
2006-11-27 23:10:00,1.13223,1.13223,1.13212,1.13212,122399998.0
2006-11-27 23:11:00,1.13213,1.13228,1.13213,1.13228,1800000.0
2006-11-27 23:12:00,1.1322,1.13225,1.13215,1.13222,101400000.0
2006-11-27 23:13:00,1.1322,1.13225,1.13215,1.13225,92100001.0
2006-11-27 23:14:00,1.13212,1.13218,1.1321,1.13218,91800003.0
2006-11-27 23:15:00,1.13225,1.13225,1.13209,1.1321,77499999.0
2006-11-27 23:16:00,1.13212,1.1322,1.13209,1.13218,121300002.0
2006-11-27 23:17:00,1.1322,1.13229,1.13216,1.13216,115500001.0
2006-11-27 23:18:00,1.13216,1.13227,1.13216,1.13227,47200000.0
2006-11-27 23:19:00,1.13222,1.13246,1.13222,1.13232,109200002.0
2006-11-27 23:20:00,1.13232,1.13236,1.13232,1.13233,22400000.0
2006-11-27 23:21:00,1.1324,1.13245,1.1324,1.13245,55600003.0
2006-11-27 23:22:00,1.13241,1.13245,1.13224,1.13232,119800001.0
2006-11-27 23:23:00,1.13231,1.13239,1.13231,1.13236,154700003.0
2006-11-27 23:24:00,1.13233,1.13237,1.13233,1.13237,37400000.0
2006-11-27 23:25:00,1.13244,1.13244,1.13223,1.13226,77900000.0
2006-11-27 23:26:00,1.13219,1.13219,1.13196,1.13196,206900000.0
2006-11-27 23:27:00,1.13191,1.132,1.1319,1.132,88700000.0
2006-11-27 23:28:00,1.13205,1.13209,1.13193,1.13197,204699997.0
2006-11-27 23:29:00,1.13205,1.13205,1.13203,1.13203,20700001.0
2006-11-27 23:30:00,1.13205,1.13216,1.13194,1.13213,153500001.0
2006-11-27 23:31:00,1.13202,1.13209,1.13202,1.13205,152200001.0
2006-11-27 23:32:00,1.13201,1.13201,1.13191,1.13192,80099999.0
2006-11-27 23:33:00,1.13187,1.13202,1.13187,1.13202,97599999.0
2006-11-27 23:34:00,1.132,1.13202,1.1319,1.13197,173600001.0
2006-11-27 23:35:00,1.13179,1.13205,1.13179,1.13205,126200004.0
2006-11-27 23:36:00,1.13211,1.13214,1.13192,1.13214,125800003.0
2006-11-27 23:37:00,1.13212,1.13216,1.13211,1.13216,95899999.0
2006-11-27 23:38:00,1.13212,1.13225,1.13212,1.1322,78900000.0
2006-11-27 23:39:00,1.13215,1.13217,1.13202,1.13217,102599999.0
2006-11-27 23:40:00,1.13218,1.13218,1.13215,1.13215,6400000.0
2006-11-27 23:41:00,1.13224,1.13232,1.13223,1.13223,86599998.0
2006-11-27 23:42:00,1.13227,1.13227,1.13213,1.13214,94300001.0
2006-11-27 23:43:00,1.1321,1.13215,1.1321,1.1321,72400001.0
2006-11-27 23:44:00,1.1321,1.13215,1.13205,1.13208,125699999.0
2006-11-27 23:45:00,1.13216,1.13217,1.132,1.13217,83299999.0
2006-11-27 23:46:00,1.13221,1.13221,1.13207,1.13207,34099999.0
2006-11-27 23:47:00,1.13207,1.13218,1.13204,1.13204,32299999.0
2006-11-27 23:48:00,1.13202,1.13207,1.13202,1.13204,59200000.0
2006-11-27 23:49:00,1.13205,1.1321,1.13203,1.13205,79100000.0
2006-11-27 23:50:00,1.13215,1.13215,1.13215,1.13215,100000.0
2006-11-27 23:51:00,1.13208,1.13224,1.13199,1.13212,137900003.0
2006-11-27 23:52:00,1.13212,1.1322,1.13212,1.13215,54400000.0
2006-11-27 23:53:00,1.13215,1.13218,1.13207,1.13218,86900001.0
2006-11-27 23:54:00,1.13218,1.13233,1.13214,1.13233,131100003.0
2006-11-27 23:55:00,1.13225,1.13236,1.13225,1.13233,95900003.0
2006-11-27 23:56:00,1.13214,1.13238,1.13214,1.13238,31700000.0
2006-11-27 23:57:00,1.1327,1.1328,1.1327,1.1328,43800001.0
2006-11-27 23:58:00,1.13294,1.1331,1.13294,1.1331,62200000.0
2006-11-27 23:59:00,1.13311,1.13314,1.13299,1.13305,86000000.0
2006-11-28 00:00:00,1.13313,1.13313,1.13291,1.13299,93999999.0
2006-11-28 00:01:00,1.13294,1.13325,1.13294,1.13325,38100000.0
2006-11-28 00:02:00,1.13301,1.13301,1.13289,1.13297,50299999.0
2006-11-28 00:03:00,1.13288,1.13302,1.13288,1.13302,62400002.0
2006-11-28 00:04:00,1.13305,1.13308,1.13295,1.133,93500000.0
2006-11-28 00:05:00,1.1329,1.13293,1.13282,1.13293,40199999.0
2006-11-28 00:06:00,1.13286,1.13291,1.13276,1.13291,104299999.0
2006-11-28 00:07:00,1.13292,1.13298,1.13274,1.13274,89500000.0
2006-11-28 00:08:00,1.13275,1.13297,1.13275,1.13297,50500000.0
2006-11-28 00:09:00,1.13305,1.13316,1.133,1.13308,112500000.0
2006-11-28 00:10:00,1.13299,1.13299,1.13291,1.13298,91499999.0
2006-11-28 00:11:00,1.13303,1.13308,1.13299,1.13302,133900004.0
2006-11-28 00:12:00,1.13308,1.13309,1.133,1.13309,59600000.0
2006-11-28 00:13:00,1.13311,1.13322,1.1331,1.13322,85499999.0
2006-11-28 00:14:00,1.13318,1.13325,1.13315,1.1332,148700000.0
2006-11-28 00:15:00,1.1332,1.13327,1.13315,1.13318,62199999.0
2006-11-28 00:16:00,1.13317,1.13317,1.13312,1.13315,24600000.0
2006-11-28 00:17:00,1.1331,1.1331,1.13291,1.13294,46999999.0
2006-11-28 00:18:00,1.1332,1.1332,1.133,1.13307,161199996.0
2006-11-28 00:19:00,1.1332,1.13325,1.13315,1.13325,109800001.0
2006-11-28 00:20:00,1.13316,1.13316,1.13287,1.13287,100499998.0
2006-11-28 00:21:00,1.13282,1.13299,1.13276,1.13297,99100000.0
2006-11-28 00:22:00,1.13302,1.13302,1.13281,1.13284,45400000.0
2006-11-28 00:23:00,1.13287,1.13299,1.13285,1.13296,148099998.0
2006-11-28 00:24:00,1.13303,1.13303,1.1329,1.13298,125900002.0
2006-11-28 00:25:00,1.13297,1.1331,1.13293,1.13307,61100000.0
2006-11-28 00:26:00,1.13307,1.13307,1.13297,1.13297,35200000.0
2006-11-28 00:27:00,1.13305,1.13312,1.13302,1.13302,131200001.0
2006-11-28 00:28:00,1.133,1.133,1.13295,1.133,98299998.0
2006-11-28 00:29:00,1.13298,1.13308,1.13298,1.13302,117600000.0
2006-11-28 00:30:00,1.13305,1.1331,1.13302,1.13305,21600000.0
2006-11-28 00:31:00,1.1331,1.13315,1.13305,1.13305,73500000.0
2006-11-28 00:32:00,1.1331,1.1331,1.1331,1.1331,20200000.0
2006-11-28 00:33:00,1.13308,1.1331,1.13308,1.1331,35100000.0
2006-11-28 00:34:00,1.13315,1.13318,1.13302,1.13318,99700000.0
2006-11-28 00:35:00,1.13305,1.13317,1.13296,1.13307,200800003.0
2006-11-28 00:36:00,1.133,1.13313,1.13299,1.13301,94599999.0
2006-11-28 00:37:00,1.13308,1.13315,1.13308,1.13315,16000000.0
2006-11-28 00:38:00,1.13317,1.13325,1.13296,1.13311,132499996.0
2006-11-28 00:39:00,1.13305,1.13305,1.13302,1.13302,63600002.0
2006-11-28 00:40:00,1.13298,1.13309,1.1329,1.13307,147599996.0
2006-11-28 00:41:00,1.1331,1.13315,1.1331,1.13315,34400000.0
2006-11-28 00:42:00,1.13317,1.13325,1.13293,1.13293,104599999.0
2006-11-28 00:43:00,1.13297,1.13315,1.13297,1.13315,82100002.0
2006-11-28 00:44:00,1.13307,1.13312,1.13301,1.13301,52200000.0
2006-11-28 00:45:00,1.13314,1.1332,1.13287,1.13305,66199999.0
2006-11-28 00:46:00,1.13308,1.13309,1.133,1.133,33200001.0
2006-11-28 00:47:00,1.13308,1.13308,1.13296,1.133,198700000.0
2006-11-28 00:48:00,1.13307,1.13309,1.13278,1.13297,68000000.0
2006-11-28 00:49:00,1.13305,1.13312,1.13305,1.13305,65499998.0
2006-11-28 00:50:00,1.13313,1.13314,1.1329,1.1329,212299998.0
2006-11-28 00:51:00,1.13308,1.13312,1.13294,1.13294,72700001.0
2006-11-28 00:52:00,1.13302,1.13308,1.13298,1.13308,92699999.0
2006-11-28 00:53:00,1.13303,1.13306,1.13302,1.13302,54899998.0
2006-11-28 00:54:00,1.13302,1.13305,1.13295,1.13305,119400000.0
2006-11-28 00:55:00,1.13303,1.13308,1.133,1.13303,46400000.0
2006-11-28 00:56:00,1.13308,1.13314,1.13308,1.13308,107599997.0
2006-11-28 00:57:00,1.1331,1.13315,1.13302,1.13312,168100004.0
2006-11-28 00:58:00,1.1328,1.13297,1.13272,1.13295,131300002.0
2006-11-28 00:59:00,1.1328,1.13301,1.1328,1.13294,73100001.0
2006-11-28 01:00:00,1.13301,1.13308,1.13296,1.13306,54199999.0
2006-11-28 01:01:00,1.13307,1.13312,1.133,1.13309,82300001.0
2006-11-28 01:02:00,1.13304,1.13304,1.13282,1.13292,39600001.0
2006-11-28 01:03:00,1.13303,1.13314,1.13297,1.13314,181500006.0
2006-11-28 01:04:00,1.13308,1.13308,1.133,1.133,149500001.0
2006-11-28 01:05:00,1.13308,1.13309,1.1329,1.13303,128400002.0
2006-11-28 01:06:00,1.13295,1.13295,1.13295,1.13295,700000.0
2006-11-28 01:07:00,1.133,1.133,1.133,1.133,31100000.0
2006-11-28 01:08:00,1.13301,1.13313,1.13297,1.13313,90700001.0
2006-11-28 01:09:00,1.13309,1.13313,1.133,1.133,189399999.0
2006-11-28 01:10:00,1.13302,1.13304,1.13285,1.13291,182600003.0
2006-11-28 01:11:00,1.13294,1.13305,1.13287,1.13295,67700000.0
2006-11-28 01:12:00,1.13308,1.13308,1.13293,1.13304,70900000.0
2006-11-28 01:13:00,1.13307,1.13307,1.13299,1.13303,56600001.0
2006-11-28 01:14:00,1.13295,1.13295,1.13295,1.13295,32500000.0
2006-11-28 01:15:00,1.13299,1.13304,1.13294,1.13295,105100001.0
2006-11-28 01:16:00,1.13296,1.13296,1.13287,1.1329,74100000.0
2006-11-28 01:17:00,1.13292,1.13294,1.13263,1.13284,92199999.0
2006-11-28 01:18:00,1.1329,1.13303,1.1329,1.13303,51800001.0
2006-11-28 01:19:00,1.133,1.133,1.133,1.133,49399999.0
2006-11-28 01:20:00,1.13293,1.13304,1.13293,1.13301,127500002.0
2006-11-28 01:21:00,1.13298,1.133,1.13295,1.13295,32099999.0
2006-11-28 01:22:00,1.13293,1.13297,1.13293,1.13297,52799999.0
2006-11-28 01:23:00,1.13297,1.133,1.13297,1.133,38900000.0
2006-11-28 01:24:00,1.13298,1.13298,1.13289,1.13289,27300000.0
2006-11-28 01:25:00,1.13295,1.13298,1.1329,1.13298,102800000.0
2006-11-28 01:26:00,1.13297,1.13298,1.13297,1.13298,48400000.0
2006-11-28 01:27:00,1.13315,1.13315,1.13281,1.13281,50000001.0
2006-11-28 01:28:00,1.13298,1.13301,1.13291,1.13291,88700000.0
2006-11-28 01:29:00,1.133,1.133,1.1328,1.13282,130700001.0
2006-11-28 01:30:00,1.13269,1.13269,1.13269,1.13269,18300000.0
2006-11-28 01:31:00,1.1327,1.1327,1.13265,1.1327,23200000.0
2006-11-28 01:32:00,1.13264,1.13271,1.13264,1.13271,56199998.0
2006-11-28 01:33:00,1.13267,1.13267,1.1326,1.1326,63299998.0
2006-11-28 01:34:00,1.13256,1.13256,1.13249,1.13249,45600002.0
2006-11-28 01:35:00,1.13259,1.13259,1.13256,1.13256,23900000.0
2006-11-28 01:36:00,1.13259,1.13259,1.13235,1.13235,59099998.0
2006-11-28 01:37:00,1.13222,1.13232,1.1321,1.13228,199600001.0
2006-11-28 01:38:00,1.13226,1.13237,1.13226,1.13237,179900001.0
2006-11-28 01:39:00,1.13208,1.13226,1.13197,1.13204,118100000.0
2006-11-28 01:40:00,1.1322,1.13244,1.13216,1.13216,119699999.0
2006-11-28 01:41:00,1.13238,1.13238,1.13229,1.13229,21700001.0
2006-11-28 01:42:00,1.1322,1.1322,1.1322,1.1322,14300000.0
2006-11-28 01:43:00,1.1322,1.13228,1.1322,1.13228,50200000.0
2006-11-28 01:44:00,1.13215,1.13215,1.1321,1.13212,13600000.0
2006-11-28 01:45:00,1.13208,1.13208,1.13207,1.13207,36900000.0
2006-11-28 01:46:00,1.13205,1.13215,1.13205,1.1321,5600000.0
2006-11-28 01:47:00,1.13213,1.1322,1.13213,1.1322,5600000.0
2006-11-28 01:48:00,1.13221,1.13221,1.13209,1.13216,31999999.0
2006-11-28 01:49:00,1.13218,1.13224,1.13216,1.13219,35900000.0
2006-11-28 01:50:00,1.13221,1.13231,1.13221,1.13231,25700000.0
2006-11-28 01:51:00,1.13228,1.13228,1.13219,1.13219,6500000.0
2006-11-28 01:52:00,1.1322,1.13232,1.13219,1.13232,80799999.0
2006-11-28 01:53:00,1.1323,1.1323,1.1323,1.1323,29500000.0
2006-11-28 01:54:00,1.13232,1.13238,1.13229,1.13238,73099999.0
2006-11-28 01:55:00,1.13236,1.13236,1.13217,1.13233,76800001.0
2006-11-28 01:56:00,1.13228,1.13235,1.13219,1.13235,104099998.0
2006-11-28 01:57:00,1.13223,1.13245,1.13213,1.13238,105100002.0
2006-11-28 01:58:00,1.13244,1.13244,1.13239,1.13239,29500000.0
2006-11-28 01:59:00,1.13253,1.13273,1.1324,1.13273,64800000.0
2006-11-28 02:00:00,1.13264,1.13284,1.13264,1.13279,136400002.0
2006-11-28 02:01:00,1.1325,1.13294,1.1325,1.13294,78599999.0
2006-11-28 02:02:00,1.13286,1.13286,1.13284,1.13284,1600000.0
2006-11-28 02:03:00,1.13269,1.13272,1.13259,1.13269,55400000.0
2006-11-28 02:04:00,1.13257,1.13272,1.13252,1.13254,130499999.0
2006-11-28 02:05:00,1.13272,1.13272,1.13258,1.13261,139800001.0
2006-11-28 02:06:00,1.13252,1.13265,1.13252,1.13265,114400001.0
2006-11-28 02:07:00,1.13263,1.13263,1.13257,1.13263,71499999.0
2006-11-28 02:08:00,1.13245,1.13268,1.13238,1.13263,87300000.0
2006-11-28 02:09:00,1.13263,1.13263,1.13215,1.13215,92699999.0
2006-11-28 02:10:00,1.13223,1.13257,1.13223,1.13248,81000000.0
2006-11-28 02:11:00,1.13269,1.13269,1.1326,1.13262,75000000.0
2006-11-28 02:12:00,1.13258,1.13258,1.13258,1.13258,5600000.0
2006-11-28 02:13:00,1.13264,1.13273,1.13264,1.13273,59800000.0
2006-11-28 02:14:00,1.13278,1.13278,1.13277,1.13277,3200000.0
2006-11-28 02:15:00,1.13263,1.13276,1.13239,1.13258,114700001.0
2006-11-28 02:16:00,1.13277,1.13278,1.13277,1.13278,36800000.0
2006-11-28 02:17:00,1.13283,1.13283,1.13279,1.13279,29600000.0
2006-11-28 02:18:00,1.13277,1.13277,1.13273,1.13274,62200000.0
2006-11-28 02:19:00,1.13271,1.1328,1.13269,1.13271,158300001.0
2006-11-28 02:20:00,1.13265,1.13281,1.13264,1.13281,110100000.0
2006-11-28 02:21:00,1.13275,1.1328,1.13275,1.1328,59500000.0
2006-11-28 02:22:00,1.13279,1.13283,1.13272,1.13276,131700000.0
2006-11-28 02:23:00,1.13289,1.13294,1.13267,1.13283,104100000.0
2006-11-28 02:24:00,1.13273,1.13278,1.13264,1.13278,89800002.0
2006-11-28 02:25:00,1.13274,1.13275,1.13269,1.13275,65899999.0
2006-11-28 02:26:00,1.13275,1.13285,1.13275,1.13277,83800001.0
2006-11-28 02:27:00,1.1328,1.1328,1.1328,1.1328,12700000.0
2006-11-28 02:28:00,1.13262,1.13267,1.13248,1.13267,154199999.0
2006-11-28 02:29:00,1.13273,1.1328,1.13269,1.1328,82899999.0
2006-11-28 02:30:00,1.1328,1.1328,1.13271,1.13271,66499998.0
2006-11-28 02:31:00,1.13267,1.1327,1.1326,1.1326,65400000.0
2006-11-28 02:32:00,1.1327,1.13275,1.1327,1.13275,35500000.0
2006-11-28 02:33:00,1.13285,1.13285,1.1328,1.1328,43700002.0
2006-11-28 02:34:00,1.13278,1.13279,1.13273,1.13277,134999997.0
2006-11-28 02:35:00,1.13282,1.13282,1.13273,1.13273,33500000.0
2006-11-28 02:36:00,1.1328,1.1328,1.1328,1.1328,39800000.0
2006-11-28 02:37:00,1.13282,1.13282,1.13268,1.13268,22100000.0
2006-11-28 02:38:00,1.13265,1.13278,1.13265,1.13278,77500000.0
2006-11-28 02:39:00,1.13279,1.13279,1.13269,1.13277,60800001.0
2006-11-28 02:40:00,1.13261,1.13277,1.13261,1.13277,23899999.0
2006-11-28 02:41:00,1.13274,1.13274,1.13271,1.13271,32700000.0
2006-11-28 02:42:00,1.13278,1.13278,1.13276,1.13278,12000000.0
2006-11-28 02:43:00,1.13275,1.13275,1.1327,1.1327,130199999.0
2006-11-28 02:44:00,1.13265,1.1327,1.13265,1.1327,22300000.0
2006-11-28 02:45:00,1.13269,1.13277,1.13263,1.13277,20800000.0
2006-11-28 02:46:00,1.13274,1.13274,1.13265,1.13265,65700001.0
2006-11-28 02:47:00,1.13265,1.13265,1.13258,1.13258,37900000.0
2006-11-28 02:48:00,1.13262,1.13265,1.13255,1.1326,121099998.0
2006-11-28 02:49:00,1.13265,1.13265,1.1326,1.1326,67700001.0
2006-11-28 02:50:00,1.13263,1.13263,1.13223,1.13228,49399999.0
2006-11-28 02:51:00,1.13228,1.13263,1.13228,1.13254,75800001.0
2006-11-28 02:52:00,1.13258,1.13264,1.13247,1.13262,76000003.0
2006-11-28 02:53:00,1.1326,1.13275,1.1326,1.13273,61300001.0
2006-11-28 02:54:00,1.13266,1.13266,1.13264,1.13264,8700000.0
2006-11-28 02:55:00,1.13251,1.13261,1.13236,1.13261,110300000.0
2006-11-28 02:56:00,1.13269,1.13269,1.13266,1.13266,16000000.0
2006-11-28 02:57:00,1.13267,1.13278,1.13265,1.13265,78000002.0
2006-11-28 02:58:00,1.1326,1.1326,1.13255,1.13255,15100000.0
2006-11-28 02:59:00,1.13263,1.13263,1.13248,1.13256,118599999.0
2006-11-28 03:00:00,1.1325,1.13255,1.1324,1.13255,86700000.0
2006-11-28 03:01:00,1.1325,1.1325,1.1325,1.1325,4000000.0
2006-11-28 03:02:00,1.13258,1.13263,1.13249,1.13262,95300000.0
2006-11-28 03:03:00,1.13256,1.13256,1.13242,1.1325,53900001.0
2006-11-28 03:04:00,1.13255,1.13255,1.13243,1.13243,93899998.0
2006-11-28 03:05:00,1.13245,1.13255,1.13245,1.13245,27200000.0
2006-11-28 03:06:00,1.13245,1.1325,1.13245,1.1325,19300000.0
2006-11-28 03:07:00,1.13248,1.13248,1.13248,1.13248,8000000.0
2006-11-28 03:08:00,1.1325,1.1325,1.13245,1.13245,88000001.0
2006-11-28 03:09:00,1.1325,1.13255,1.13245,1.1325,122000003.0
2006-11-28 03:10:00,1.13247,1.13247,1.13247,1.13247,15300000.0
2006-11-28 03:11:00,1.1326,1.13261,1.13242,1.13242,128600003.0
2006-11-28 03:12:00,1.13252,1.13259,1.13252,1.13259,57500000.0
2006-11-28 03:13:00,1.13267,1.13267,1.13253,1.13255,10200000.0
2006-11-28 03:14:00,1.1326,1.13265,1.13255,1.13255,123200000.0
2006-11-28 03:15:00,1.13255,1.13266,1.13249,1.13262,149200002.0
2006-11-28 03:16:00,1.13268,1.13275,1.13268,1.13275,27100000.0
2006-11-28 03:17:00,1.13267,1.1327,1.1326,1.1326,71200000.0
2006-11-28 03:18:00,1.13271,1.13275,1.1326,1.13273,67299999.0
2006-11-28 03:19:00,1.13262,1.13277,1.13262,1.13277,183099998.0
2006-11-28 03:20:00,1.13275,1.13275,1.1327,1.1327,31200000.0
2006-11-28 03:21:00,1.13273,1.13275,1.13265,1.13275,139200001.0
2006-11-28 03:22:00,1.1327,1.1327,1.13261,1.13266,63499999.0
2006-11-28 03:23:00,1.13258,1.13272,1.13258,1.13265,92300001.0
2006-11-28 03:24:00,1.13273,1.13273,1.13264,1.13268,74699999.0
2006-11-28 03:25:00,1.13265,1.13273,1.13262,1.13271,55000000.0
2006-11-28 03:26:00,1.13275,1.13279,1.13269,1.13278,69000002.0
2006-11-28 03:27:00,1.13278,1.1328,1.13278,1.1328,20700000.0
2006-11-28 03:28:00,1.13282,1.13284,1.13267,1.13272,106000001.0
2006-11-28 03:29:00,1.13271,1.13273,1.1326,1.1326,65200001.0
2006-11-28 03:30:00,1.13268,1.13273,1.13257,1.13257,38600000.0
2006-11-28 03:31:00,1.13256,1.13267,1.13255,1.13267,50390000.0
2006-11-28 03:32:00,1.1325,1.13261,1.1324,1.13255,141399999.0
2006-11-28 03:33:00,1.13263,1.13268,1.13236,1.13254,100199999.0
2006-11-28 03:34:00,1.13265,1.13268,1.13265,1.13268,22300001.0
2006-11-28 03:35:00,1.13237,1.13264,1.13237,1.13245,143200000.0
2006-11-28 03:36:00,1.13252,1.13259,1.13252,1.13259,90300002.0
2006-11-28 03:37:00,1.13246,1.13257,1.13246,1.13257,29400001.0
2006-11-28 03:38:00,1.13257,1.13271,1.13257,1.13264,89600002.0
2006-11-28 03:39:00,1.13264,1.13278,1.13264,1.13278,76900001.0
2006-11-28 03:40:00,1.13275,1.13286,1.13274,1.13274,59900000.0
2006-11-28 03:41:00,1.13271,1.13282,1.13266,1.13282,133000002.0
2006-11-28 03:42:00,1.13275,1.13278,1.13273,1.13278,121600000.0
2006-11-28 03:43:00,1.13285,1.13285,1.13272,1.13272,141900001.0
2006-11-28 03:44:00,1.13277,1.13277,1.13265,1.13265,37600001.0
2006-11-28 03:45:00,1.13266,1.13267,1.13255,1.13255,64800000.0
2006-11-28 03:46:00,1.1326,1.13263,1.1326,1.13263,29600001.0
2006-11-28 03:47:00,1.13265,1.13269,1.13261,1.13269,65899999.0
2006-11-28 03:48:00,1.13267,1.13292,1.13264,1.13292,70400000.0
2006-11-28 03:49:00,1.133,1.13303,1.13295,1.13295,61700001.0
2006-11-28 03:50:00,1.13291,1.13299,1.13291,1.13299,5600000.0
2006-11-28 03:51:00,1.13291,1.133,1.13285,1.13292,95400001.0
2006-11-28 03:52:00,1.13295,1.13295,1.13295,1.13295,12500000.0
2006-11-28 03:53:00,1.13308,1.13308,1.13302,1.13307,96200001.0
2006-11-28 03:54:00,1.133,1.133,1.13295,1.133,81600002.0
2006-11-28 03:55:00,1.13298,1.13298,1.13297,1.13297,20600000.0
2006-11-28 03:56:00,1.13288,1.13305,1.13288,1.13295,57399998.0
2006-11-28 03:57:00,1.133,1.133,1.133,1.133,3200000.0
2006-11-28 03:58:00,1.1329,1.13305,1.1329,1.13305,68500000.0
2006-11-28 03:59:00,1.13295,1.13295,1.1328,1.1328,99600002.0
2006-11-28 04:00:00,1.13291,1.13304,1.13291,1.13304,20300001.0
2006-11-28 04:01:00,1.13305,1.13305,1.13292,1.13292,43200000.0
2006-11-28 04:02:00,1.13292,1.13292,1.1326,1.13287,186800003.0
2006-11-28 04:03:00,1.13295,1.13295,1.13266,1.13278,90800000.0
2006-11-28 04:04:00,1.13283,1.13296,1.13274,1.13286,103299999.0
2006-11-28 04:05:00,1.13277,1.133,1.1327,1.133,90100000.0
2006-11-28 04:06:00,1.13293,1.13299,1.13283,1.13293,76000000.0
2006-11-28 04:07:00,1.13299,1.13299,1.13291,1.13298,68200001.0
2006-11-28 04:08:00,1.13285,1.1329,1.13285,1.1329,18500001.0
2006-11-28 04:09:00,1.13276,1.13286,1.13258,1.1327,164899996.0
2006-11-28 04:10:00,1.1329,1.1329,1.1328,1.1329,155400001.0
2006-11-28 04:11:00,1.13285,1.1329,1.13285,1.1329,35000000.0
2006-11-28 04:12:00,1.13275,1.1329,1.13261,1.13264,118000000.0
2006-11-28 04:13:00,1.13293,1.13293,1.13286,1.13286,11900000.0
2006-11-28 04:14:00,1.13287,1.13295,1.13284,1.13285,75200000.0
2006-11-28 04:15:00,1.13285,1.13285,1.13285,1.13285,22299999.0
2006-11-28 04:16:00,1.13283,1.13287,1.13283,1.13287,60599998.0
2006-11-28 04:17:00,1.13275,1.13286,1.13275,1.13286,32200000.0
2006-11-28 04:18:00,1.1329,1.13292,1.1329,1.13292,46199998.0
2006-11-28 04:19:00,1.13273,1.13289,1.13263,1.13282,96099999.0
2006-11-28 04:20:00,1.13291,1.13291,1.13284,1.13284,21700000.0
2006-11-28 04:21:00,1.13276,1.13286,1.13274,1.13286,155699999.0
2006-11-28 04:22:00,1.13293,1.13311,1.1328,1.13301,132299997.0
2006-11-28 04:23:00,1.13292,1.13296,1.13264,1.13279,105900000.0
2006-11-28 04:24:00,1.13261,1.13284,1.13261,1.13276,134000001.0
2006-11-28 04:25:00,1.1329,1.1329,1.1329,1.1329,7900000.0
2006-11-28 04:26:00,1.13285,1.13285,1.13285,1.13285,35600000.0
2006-11-28 04:27:00,1.13286,1.13292,1.13286,1.13292,900000.0
2006-11-28 04:28:00,1.13272,1.13285,1.13272,1.13283,14200000.0
2006-11-28 04:29:00,1.13292,1.13297,1.13268,1.13279,112599998.0
2006-11-28 04:30:00,1.13283,1.13288,1.13281,1.13288,93599998.0
2006-11-28 04:31:00,1.13288,1.13289,1.1328,1.13289,29000000.0
2006-11-28 04:32:00,1.13282,1.13293,1.13282,1.1329,93299999.0
2006-11-28 04:33:00,1.13279,1.13316,1.13275,1.13316,64799999.0
2006-11-28 04:34:00,1.1329,1.13295,1.13285,1.1329,45900000.0
2006-11-28 04:35:00,1.13292,1.13292,1.1329,1.1329,5700000.0
2006-11-28 04:36:00,1.13287,1.13295,1.13287,1.13295,104600001.0
2006-11-28 04:37:00,1.13282,1.13291,1.13282,1.13291,128700003.0
2006-11-28 04:38:00,1.1329,1.13295,1.13287,1.1329,64500000.0
2006-11-28 04:39:00,1.13284,1.13284,1.13284,1.13284,35900000.0
2006-11-28 04:40:00,1.13278,1.1328,1.13275,1.13275,29000000.0
2006-11-28 04:41:00,1.1328,1.1328,1.13275,1.13275,105900000.0
2006-11-28 04:42:00,1.1328,1.1328,1.1328,1.1328,16100000.0
2006-11-28 04:43:00,1.13286,1.13288,1.13273,1.1328,132400000.0
2006-11-28 04:44:00,1.13287,1.13297,1.13263,1.1328,73200000.0
2006-11-28 04:45:00,1.13276,1.13287,1.13276,1.13287,54300001.0
2006-11-28 04:46:00,1.13292,1.13298,1.13289,1.13298,141999999.0
2006-11-28 04:47:00,1.13293,1.13301,1.13289,1.13289,67100000.0
2006-11-28 04:48:00,1.1329,1.1329,1.13285,1.13285,76999999.0
2006-11-28 04:49:00,1.1329,1.1329,1.13282,1.13285,126700000.0
2006-11-28 04:50:00,1.13275,1.13285,1.13275,1.13275,15000000.0
2006-11-28 04:51:00,1.13285,1.13285,1.13275,1.1328,139999996.0
2006-11-28 04:52:00,1.13282,1.13288,1.13276,1.13286,40800000.0
2006-11-28 04:53:00,1.13272,1.13289,1.13272,1.13289,177000002.0
2006-11-28 04:54:00,1.1329,1.13292,1.13285,1.1329,64500000.0
2006-11-28 04:55:00,1.13285,1.13295,1.13285,1.13292,85800000.0
2006-11-28 04:56:00,1.13285,1.13295,1.13282,1.1329,79600001.0
2006-11-28 04:57:00,1.13292,1.13292,1.13279,1.13281,58199998.0
2006-11-28 04:58:00,1.13278,1.13292,1.13272,1.13278,81800002.0
2006-11-28 04:59:00,1.13279,1.13285,1.13277,1.13285,59500001.0
2006-11-28 05:00:00,1.1329,1.1329,1.1328,1.1328,27100000.0
2006-11-28 05:01:00,1.1329,1.1329,1.13285,1.1329,61500000.0
2006-11-28 05:02:00,1.1329,1.13298,1.13282,1.1329,174500002.0
2006-11-28 05:03:00,1.13292,1.13295,1.13292,1.13295,17500000.0
2006-11-28 05:04:00,1.13285,1.13299,1.13285,1.13297,47700001.0
2006-11-28 05:05:00,1.13269,1.13286,1.13265,1.1328,193099997.0
2006-11-28 05:06:00,1.133,1.133,1.133,1.133,5600000.0
2006-11-28 05:07:00,1.13311,1.13311,1.13301,1.1331,70000001.0
2006-11-28 05:08:00,1.1329,1.13314,1.13278,1.13314,83800000.0
2006-11-28 05:09:00,1.13309,1.13312,1.13296,1.13298,136200000.0
2006-11-28 05:10:00,1.133,1.13305,1.13298,1.13303,136299999.0
2006-11-28 05:11:00,1.13305,1.13305,1.13297,1.13297,27000001.0
2006-11-28 05:12:00,1.13302,1.13305,1.133,1.133,17300000.0
2006-11-28 05:13:00,1.13292,1.13297,1.13286,1.13286,90200001.0
2006-11-28 05:14:00,1.13289,1.13289,1.13283,1.13289,99100000.0
2006-11-28 05:15:00,1.13277,1.13285,1.13277,1.1328,85200002.0
2006-11-28 05:16:00,1.13283,1.13289,1.1326,1.1326,130600001.0
2006-11-28 05:17:00,1.1329,1.13292,1.13285,1.13285,88399999.0
2006-11-28 05:18:00,1.13289,1.13302,1.13289,1.13293,67100001.0
2006-11-28 05:19:00,1.1326,1.1328,1.1326,1.13273,113900000.0
2006-11-28 05:20:00,1.13298,1.13298,1.13285,1.1329,61899999.0
2006-11-28 05:21:00,1.1329,1.1329,1.1329,1.1329,14400000.0
2006-11-28 05:22:00,1.13267,1.13282,1.13267,1.13276,47000000.0
2006-11-28 05:23:00,1.13286,1.13288,1.13273,1.13273,95500001.0
2006-11-28 05:24:00,1.13282,1.13283,1.13282,1.13283,57200001.0
2006-11-28 05:25:00,1.1329,1.1329,1.1329,1.1329,32599998.0
2006-11-28 05:26:00,1.1329,1.13308,1.13264,1.13308,111199999.0
2006-11-28 05:27:00,1.13283,1.13287,1.13283,1.13287,38300000.0
2006-11-28 05:28:00,1.13282,1.13289,1.13262,1.13276,83499999.0
2006-11-28 05:29:00,1.13285,1.13289,1.13282,1.13289,145100001.0
2006-11-28 05:30:00,1.13281,1.13292,1.13281,1.13282,72490001.0
2006-11-28 05:31:00,1.13286,1.13292,1.1328,1.13289,102400001.0
2006-11-28 05:32:00,1.13293,1.13295,1.13276,1.13295,48500000.0
2006-11-28 05:33:00,1.13292,1.13297,1.13292,1.13292,174300002.0
2006-11-28 05:34:00,1.13279,1.13279,1.13272,1.13272,136599999.0
2006-11-28 05:35:00,1.13262,1.13284,1.13243,1.13243,82000000.0
2006-11-28 05:36:00,1.1328,1.13283,1.1328,1.13281,114699999.0
2006-11-28 05:37:00,1.13272,1.13278,1.13272,1.13278,21800001.0
2006-11-28 05:38:00,1.1328,1.13285,1.1327,1.1327,48400001.0
2006-11-28 05:39:00,1.1328,1.13285,1.13275,1.13285,268100003.0
2006-11-28 05:40:00,1.13276,1.13288,1.13273,1.13288,113599997.0
2006-11-28 05:41:00,1.13274,1.13285,1.13267,1.13285,134300002.0
2006-11-28 05:42:00,1.13292,1.13292,1.13282,1.13282,61300001.0
2006-11-28 05:43:00,1.13275,1.13295,1.13275,1.13295,15100000.0
2006-11-28 05:44:00,1.13285,1.13293,1.13283,1.13288,87200003.0
2006-11-28 05:45:00,1.1328,1.13295,1.1328,1.13285,108200001.0
2006-11-28 05:46:00,1.13292,1.13303,1.13292,1.13303,8200000.0
2006-11-28 05:47:00,1.13298,1.13298,1.13286,1.1329,113499999.0
2006-11-28 05:48:00,1.13285,1.13288,1.13259,1.13281,77700000.0
2006-11-28 05:49:00,1.1329,1.13293,1.1329,1.13293,96899998.0
2006-11-28 05:50:00,1.13285,1.13293,1.13285,1.1329,71099999.0
2006-11-28 05:51:00,1.13281,1.13294,1.13279,1.13279,77900000.0
2006-11-28 05:52:00,1.13295,1.13301,1.13254,1.13254,96100000.0
2006-11-28 05:53:00,1.13278,1.13285,1.1327,1.13285,61900000.0
2006-11-28 05:54:00,1.13292,1.13299,1.1326,1.13272,83899999.0
2006-11-28 05:55:00,1.1328,1.13282,1.13275,1.13282,72900001.0
2006-11-28 05:56:00,1.13278,1.1328,1.13278,1.1328,41600000.0
2006-11-28 05:57:00,1.13275,1.1328,1.13275,1.1328,125200001.0
2006-11-28 05:58:00,1.1328,1.13285,1.13275,1.13275,85100000.0
2006-11-28 05:59:00,1.13275,1.13275,1.13275,1.13275,13600000.0
2006-11-28 06:00:00,1.13276,1.13278,1.13269,1.13278,46300000.0
2006-11-28 06:01:00,1.13282,1.13292,1.13275,1.13288,63100000.0
2006-11-28 06:02:00,1.13285,1.13295,1.1328,1.13285,120800000.0
2006-11-28 06:03:00,1.13285,1.13292,1.13285,1.1329,79400001.0
2006-11-28 06:04:00,1.13287,1.1329,1.13285,1.13285,45700000.0
2006-11-28 06:05:00,1.13298,1.13298,1.13291,1.13295,32400000.0
2006-11-28 06:06:00,1.13308,1.13308,1.13296,1.13296,47700001.0
2006-11-28 06:07:00,1.13298,1.13303,1.13292,1.13295,55500002.0
2006-11-28 06:08:00,1.13298,1.13298,1.1329,1.13293,90400000.0
2006-11-28 06:09:00,1.13296,1.13296,1.13285,1.13285,31200000.0
2006-11-28 06:10:00,1.13298,1.13298,1.1328,1.13292,124699999.0
2006-11-28 06:11:00,1.13285,1.13295,1.13285,1.13288,94500001.0
2006-11-28 06:12:00,1.13283,1.13284,1.13275,1.13275,106999998.0
2006-11-28 06:13:00,1.1327,1.13296,1.1327,1.1329,126599998.0
2006-11-28 06:14:00,1.13289,1.13295,1.13287,1.13292,54700000.0
2006-11-28 06:15:00,1.13292,1.133,1.13285,1.13297,119900002.0
2006-11-28 06:16:00,1.13292,1.13298,1.13284,1.13292,90300000.0
2006-11-28 06:17:00,1.13292,1.13302,1.13284,1.13285,72100001.0
2006-11-28 06:18:00,1.13284,1.1329,1.13279,1.13288,133000002.0
2006-11-28 06:19:00,1.13295,1.133,1.13243,1.1325,134600001.0
2006-11-28 06:20:00,1.13288,1.13293,1.13285,1.13285,53600001.0
2006-11-28 06:21:00,1.13285,1.13288,1.13277,1.13282,111299999.0
2006-11-28 06:22:00,1.13282,1.13283,1.13278,1.13283,11000000.0
2006-11-28 06:23:00,1.13275,1.1328,1.13275,1.1328,107200003.0
2006-11-28 06:24:00,1.13282,1.13291,1.13279,1.13283,159300002.0
2006-11-28 06:25:00,1.13275,1.13275,1.1326,1.1326,38100001.0
2006-11-28 06:26:00,1.13275,1.1328,1.13266,1.13266,32700000.0
2006-11-28 06:27:00,1.13283,1.13292,1.13268,1.13289,102700001.0
2006-11-28 06:28:00,1.13271,1.13284,1.1327,1.1327,46600000.0
2006-11-28 06:29:00,1.13275,1.13297,1.13265,1.13265,110099997.0
2006-11-28 06:30:00,1.13279,1.13291,1.1327,1.13284,144300000.0
2006-11-28 06:31:00,1.1328,1.13285,1.13275,1.13275,60399999.0
2006-11-28 06:32:00,1.13282,1.13284,1.13257,1.13261,70000001.0
2006-11-28 06:33:00,1.13277,1.13277,1.1326,1.1326,60400000.0
2006-11-28 06:34:00,1.13268,1.1327,1.13267,1.1327,29700000.0
2006-11-28 06:35:00,1.13267,1.1328,1.13267,1.13267,114600000.0
2006-11-28 06:36:00,1.13264,1.13278,1.13264,1.13278,51500000.0
2006-11-28 06:37:00,1.1328,1.13282,1.13275,1.1328,100700001.0
2006-11-28 06:38:00,1.13286,1.13286,1.13277,1.13279,56299998.0
2006-11-28 06:39:00,1.13274,1.13286,1.13258,1.13258,99599998.0
2006-11-28 06:40:00,1.13281,1.13281,1.13266,1.1328,75799999.0
2006-11-28 06:41:00,1.1328,1.13282,1.13273,1.1328,73199999.0
2006-11-28 06:42:00,1.1328,1.13285,1.13273,1.1328,65700002.0
2006-11-28 06:43:00,1.13275,1.13281,1.13275,1.13277,166000002.0
2006-11-28 06:44:00,1.13272,1.13282,1.13272,1.13275,66800002.0
2006-11-28 06:45:00,1.1328,1.13285,1.13275,1.13275,49600000.0
2006-11-28 06:46:00,1.13264,1.13275,1.13251,1.13251,157200002.0
2006-11-28 06:47:00,1.13275,1.13285,1.13275,1.1328,70000000.0
2006-11-28 06:48:00,1.13282,1.13288,1.13279,1.13285,65599999.0
2006-11-28 06:49:00,1.13275,1.13275,1.13275,1.13275,41200001.0
2006-11-28 06:50:00,1.13282,1.13289,1.1328,1.13289,37000000.0
2006-11-28 06:51:00,1.133,1.133,1.13265,1.13277,131899997.0
2006-11-28 06:52:00,1.13286,1.13286,1.13259,1.13273,49200000.0
2006-11-28 06:53:00,1.1329,1.1329,1.13258,1.13277,53600000.0
2006-11-28 06:54:00,1.13286,1.13286,1.13284,1.13284,35900001.0
2006-11-28 06:55:00,1.1329,1.13293,1.1329,1.13291,52100001.0
2006-11-28 06:56:00,1.13291,1.13298,1.13291,1.13298,49500000.0
2006-11-28 06:57:00,1.13296,1.13296,1.13289,1.13289,14400000.0
2006-11-28 06:58:00,1.1329,1.1329,1.1329,1.1329,72700001.0
2006-11-28 06:59:00,1.1328,1.13295,1.1328,1.1329,124099999.0
2006-11-28 07:00:00,1.13285,1.13292,1.13285,1.13285,144799999.0
2006-11-28 07:01:00,1.13283,1.13293,1.13281,1.13281,129700003.0
2006-11-28 07:02:00,1.13287,1.13287,1.1328,1.1328,28400000.0
2006-11-28 07:03:00,1.13295,1.13295,1.13285,1.1329,80600001.0
2006-11-28 07:04:00,1.13284,1.1329,1.13276,1.1329,109699997.0
2006-11-28 07:05:00,1.13282,1.1329,1.13282,1.1329,46200001.0
2006-11-28 07:06:00,1.13295,1.13295,1.13285,1.1329,90999998.0
2006-11-28 07:07:00,1.1329,1.13292,1.13285,1.13285,45899998.0
2006-11-28 07:08:00,1.13288,1.13292,1.13288,1.13292,40100002.0
2006-11-28 07:09:00,1.13282,1.13292,1.13262,1.13262,133399999.0
2006-11-28 07:10:00,1.13296,1.13297,1.13296,1.13297,6400000.0
2006-11-28 07:11:00,1.13286,1.13286,1.13284,1.13284,12800000.0
2006-11-28 07:12:00,1.13308,1.13308,1.13275,1.13278,182600002.0
2006-11-28 07:13:00,1.13281,1.13288,1.13274,1.13288,58500000.0
2006-11-28 07:14:00,1.13287,1.13295,1.13287,1.13289,47200001.0
2006-11-28 07:15:00,1.13287,1.13293,1.13287,1.1329,81299998.0
2006-11-28 07:16:00,1.13267,1.13304,1.13267,1.13285,170099998.0
2006-11-28 07:17:00,1.13291,1.13296,1.13291,1.13296,4000000.0
2006-11-28 07:18:00,1.13253,1.133,1.13253,1.133,121200000.0
2006-11-28 07:19:00,1.13292,1.133,1.13274,1.13275,138600000.0
2006-11-28 07:20:00,1.13291,1.13294,1.13291,1.13294,4000000.0
2006-11-28 07:21:00,1.13272,1.13304,1.13272,1.13304,171999999.0
2006-11-28 07:22:00,1.13285,1.13291,1.13281,1.13284,29000000.0
2006-11-28 07:23:00,1.13282,1.13291,1.13282,1.13287,58700002.0
2006-11-28 07:24:00,1.13289,1.13289,1.13279,1.13279,15200000.0
2006-11-28 07:25:00,1.13321,1.13321,1.13268,1.13278,121900000.0
2006-11-28 07:26:00,1.13282,1.13286,1.13282,1.13282,41799999.0
2006-11-28 07:27:00,1.13285,1.13285,1.13256,1.1328,107800002.0
2006-11-28 07:28:00,1.13284,1.13298,1.13284,1.13298,160299999.0
2006-11-28 07:29:00,1.13291,1.13297,1.13274,1.13294,160600002.0
2006-11-28 07:30:00,1.13292,1.13292,1.13288,1.13288,16000000.0
2006-11-28 07:31:00,1.13293,1.13315,1.13291,1.13315,146700000.0
2006-11-28 07:32:00,1.13322,1.13322,1.13312,1.13317,53500000.0
2006-11-28 07:33:00,1.13317,1.13317,1.13302,1.13302,118400000.0
2006-11-28 07:34:00,1.13297,1.13327,1.13297,1.13327,157400002.0
2006-11-28 07:35:00,1.13325,1.13331,1.13323,1.13323,84400000.0
2006-11-28 07:36:00,1.13322,1.13331,1.13317,1.13327,89600002.0
2006-11-28 07:37:00,1.13324,1.13325,1.13318,1.13318,70900001.0
2006-11-28 07:38:00,1.13325,1.13325,1.13315,1.1332,41200000.0
2006-11-28 07:39:00,1.13312,1.13315,1.13308,1.13315,45700000.0
2006-11-28 07:40:00,1.13313,1.13318,1.13311,1.13317,38800000.0
2006-11-28 07:41:00,1.13315,1.13315,1.13315,1.13315,41300002.0
2006-11-28 07:42:00,1.13317,1.13319,1.13311,1.13318,42800001.0
2006-11-28 07:43:00,1.13322,1.13322,1.13318,1.13318,1700000.0
2006-11-28 07:44:00,1.13329,1.13329,1.13317,1.13328,116700001.0
2006-11-28 07:45:00,1.13313,1.13332,1.13313,1.13327,54200001.0
2006-11-28 07:46:00,1.13322,1.13326,1.13322,1.13326,63199998.0
2006-11-28 07:47:00,1.13299,1.13312,1.13292,1.13305,99799998.0
2006-11-28 07:48:00,1.13314,1.13338,1.13314,1.13325,73500001.0
2006-11-28 07:49:00,1.13327,1.13339,1.13294,1.13299,116500000.0
2006-11-28 07:50:00,1.13302,1.13327,1.13297,1.13297,87499998.0
2006-11-28 07:51:00,1.13302,1.13317,1.13291,1.133,84200003.0
2006-11-28 07:52:00,1.13324,1.13324,1.13283,1.13283,75599998.0
2006-11-28 07:53:00,1.13328,1.13328,1.13323,1.13323,53600000.0
2006-11-28 07:54:00,1.13309,1.13327,1.13294,1.13295,56700000.0
2006-11-28 07:55:00,1.13313,1.13317,1.13296,1.13311,61599999.0
2006-11-28 07:56:00,1.13315,1.13321,1.13306,1.13312,135999999.0
2006-11-28 07:57:00,1.13326,1.13326,1.13322,1.13322,19200000.0
2006-11-28 07:58:00,1.1332,1.1332,1.13313,1.1332,30300000.0
2006-11-28 07:59:00,1.13315,1.13322,1.13315,1.1332,90299999.0
2006-11-28 08:00:00,1.13315,1.13325,1.13315,1.13325,114300000.0
2006-11-28 08:01:00,1.13315,1.13325,1.13315,1.13325,15100000.0
2006-11-28 08:02:00,1.13315,1.13325,1.13315,1.1332,80699999.0
2006-11-28 08:03:00,1.13317,1.13325,1.13315,1.13325,67700001.0
2006-11-28 08:04:00,1.13307,1.13322,1.13306,1.13322,50300000.0
2006-11-28 08:05:00,1.13319,1.13319,1.13307,1.13311,100900003.0
2006-11-28 08:06:00,1.13317,1.13323,1.13314,1.13323,75299998.0
2006-11-28 08:07:00,1.1332,1.13322,1.13315,1.1332,128800001.0
2006-11-28 08:08:00,1.13322,1.13322,1.1332,1.1332,34300001.0
2006-11-28 08:09:00,1.13325,1.13325,1.13312,1.13312,78300001.0
2006-11-28 08:10:00,1.13319,1.13319,1.13308,1.13317,106699998.0
2006-11-28 08:11:00,1.13313,1.13322,1.13307,1.13322,82100000.0
2006-11-28 08:12:00,1.13325,1.13325,1.1332,1.1332,36500001.0
2006-11-28 08:13:00,1.13323,1.13327,1.13315,1.13315,77800001.0
2006-11-28 08:14:00,1.13315,1.13325,1.13315,1.1332,61900000.0
2006-11-28 08:15:00,1.13299,1.13307,1.13289,1.13292,108300001.0
2006-11-28 08:16:00,1.13313,1.13322,1.13309,1.13314,65899999.0
2006-11-28 08:17:00,1.1327,1.13306,1.1327,1.13292,83400002.0
2006-11-28 08:18:00,1.13317,1.13317,1.13309,1.13313,24300001.0
2006-11-28 08:19:00,1.13296,1.13311,1.13291,1.13301,161100000.0
2006-11-28 08:20:00,1.13312,1.13318,1.13312,1.13318,124700001.0
2006-11-28 08:21:00,1.13323,1.13323,1.13307,1.13311,103700000.0
2006-11-28 08:22:00,1.13311,1.13318,1.13311,1.13318,144700000.0
2006-11-28 08:23:00,1.1332,1.13325,1.13315,1.1332,124800002.0
2006-11-28 08:24:00,1.13318,1.1332,1.13315,1.1332,71300001.0
2006-11-28 08:25:00,1.13321,1.13323,1.13291,1.13299,84800001.0
2006-11-28 08:26:00,1.13325,1.13325,1.13325,1.13325,30000000.0
2006-11-28 08:27:00,1.1331,1.13324,1.13306,1.13316,85899999.0
2006-11-28 08:28:00,1.1331,1.1331,1.1331,1.1331,11900000.0
2006-11-28 08:29:00,1.13312,1.13314,1.13307,1.13307,89600002.0
2006-11-28 08:30:00,1.13299,1.13326,1.13299,1.13326,118900002.0
2006-11-28 08:31:00,1.13324,1.13324,1.13276,1.13292,60299999.0
2006-11-28 08:32:00,1.133,1.13314,1.133,1.13311,138100002.0
2006-11-28 08:33:00,1.13315,1.13325,1.13315,1.13325,95400000.0
2006-11-28 08:34:00,1.1332,1.13325,1.13315,1.13325,49399999.0
2006-11-28 08:35:00,1.13327,1.13327,1.13315,1.13323,20500000.0
2006-11-28 08:36:00,1.13323,1.13323,1.13304,1.1332,142300000.0
2006-11-28 08:37:00,1.1332,1.1332,1.1332,1.1332,70099998.0
2006-11-28 08:38:00,1.13306,1.13313,1.13295,1.13313,45500000.0
2006-11-28 08:39:00,1.13312,1.13321,1.13312,1.13318,113800004.0
2006-11-28 08:40:00,1.13313,1.13314,1.13313,1.13314,56800001.0
2006-11-28 08:41:00,1.13305,1.13305,1.13285,1.13285,78800000.0
2006-11-28 08:42:00,1.13291,1.13304,1.1329,1.13304,94000001.0
2006-11-28 08:43:00,1.13318,1.13319,1.13312,1.13315,96599999.0
2006-11-28 08:44:00,1.13325,1.13325,1.13325,1.13325,12700000.0
2006-11-28 08:45:00,1.1332,1.13322,1.13318,1.1332,85700000.0
2006-11-28 08:46:00,1.13316,1.13316,1.13316,1.13316,76600001.0
2006-11-28 08:47:00,1.1331,1.1331,1.13302,1.13302,29499999.0
2006-11-28 08:48:00,1.13314,1.13314,1.13311,1.13311,27500000.0
2006-11-28 08:49:00,1.13316,1.13319,1.13316,1.13319,24000000.0
2006-11-28 08:50:00,1.13305,1.13322,1.13305,1.13322,59300000.0
2006-11-28 08:51:00,1.1332,1.1332,1.1332,1.1332,21500000.0
2006-11-28 08:52:00,1.13315,1.13315,1.13304,1.1331,107600000.0
2006-11-28 08:53:00,1.13308,1.13312,1.13302,1.13308,83099999.0
2006-11-28 08:54:00,1.13305,1.13315,1.13305,1.13315,90199998.0
2006-11-28 08:55:00,1.1331,1.13314,1.13301,1.13314,145099998.0
2006-11-28 08:56:00,1.1331,1.13314,1.133,1.133,112799998.0
2006-11-28 08:57:00,1.1329,1.13293,1.13281,1.13282,38000000.0
2006-11-28 08:58:00,1.13282,1.13292,1.13269,1.13272,119699999.0
2006-11-28 08:59:00,1.13272,1.1328,1.13265,1.13268,55100000.0
2006-11-28 09:00:00,1.13267,1.13273,1.13257,1.13257,114799997.0
2006-11-28 09:01:00,1.13261,1.13267,1.13259,1.13259,85600001.0
2006-11-28 09:02:00,1.13257,1.13257,1.13234,1.13234,76900003.0
2006-11-28 09:03:00,1.13237,1.13241,1.1323,1.13232,93099999.0
2006-11-28 09:04:00,1.13235,1.13246,1.13235,1.13246,53500001.0
2006-11-28 09:05:00,1.13246,1.13246,1.13237,1.13237,41399999.0
2006-11-28 09:06:00,1.13236,1.13246,1.13236,1.13239,60799998.0
2006-11-28 09:07:00,1.1324,1.1324,1.1324,1.1324,45500000.0
2006-11-28 09:08:00,1.1324,1.13248,1.13238,1.13248,104800000.0
2006-11-28 09:09:00,1.13241,1.13244,1.13229,1.13244,73299999.0
2006-11-28 09:10:00,1.1324,1.1324,1.13238,1.13238,39100000.0
2006-11-28 09:11:00,1.13233,1.13243,1.13233,1.1324,47600001.0
2006-11-28 09:12:00,1.13242,1.13242,1.13229,1.13238,98100001.0
2006-11-28 09:13:00,1.13236,1.13236,1.13229,1.13229,19100000.0
2006-11-28 09:14:00,1.1323,1.1323,1.1321,1.13211,88000001.0
2006-11-28 09:15:00,1.13218,1.13218,1.1321,1.1321,103500001.0
2006-11-28 09:16:00,1.13198,1.13198,1.13184,1.13184,26000000.0
2006-11-28 09:17:00,1.13167,1.13169,1.13154,1.13154,134100001.0
2006-11-28 09:18:00,1.13163,1.13173,1.13159,1.13166,69300000.0
2006-11-28 09:19:00,1.13161,1.13177,1.13161,1.13166,51000000.0
2006-11-28 09:20:00,1.13175,1.13181,1.1317,1.13177,107300001.0
2006-11-28 09:21:00,1.13165,1.13167,1.13165,1.13167,5600000.0
2006-11-28 09:22:00,1.13173,1.13177,1.1317,1.13176,171200002.0
2006-11-28 09:23:00,1.13169,1.13176,1.13169,1.13176,68100000.0
2006-11-28 09:24:00,1.13183,1.13183,1.13169,1.13169,29900000.0
2006-11-28 09:25:00,1.13175,1.13188,1.13175,1.13182,80900002.0
2006-11-28 09:26:00,1.13185,1.13193,1.13185,1.13189,117499998.0
2006-11-28 09:27:00,1.13186,1.1319,1.13179,1.13188,77200000.0
2006-11-28 09:28:00,1.13189,1.13195,1.13186,1.13192,118400002.0
2006-11-28 09:29:00,1.13188,1.13201,1.13181,1.13192,166399998.0
2006-11-28 09:30:00,1.13135,1.13182,1.13126,1.13173,201600000.0
2006-11-28 09:31:00,1.1319,1.1319,1.1319,1.1319,800000.0
2006-11-28 09:32:00,1.13182,1.13182,1.13174,1.13174,16000000.0
2006-11-28 09:33:00,1.13163,1.13167,1.13163,1.13167,23100001.0
2006-11-28 09:34:00,1.13165,1.13175,1.13162,1.13164,106600002.0
2006-11-28 09:35:00,1.1317,1.13172,1.13167,1.13172,60699999.0
2006-11-28 09:36:00,1.13162,1.13175,1.13153,1.13153,61700000.0
2006-11-28 09:37:00,1.13155,1.13163,1.13147,1.13147,106000001.0
2006-11-28 09:38:00,1.13148,1.1315,1.1314,1.13149,77399999.0
2006-11-28 09:39:00,1.13152,1.1316,1.13148,1.1316,57600002.0
2006-11-28 09:40:00,1.13167,1.13178,1.13167,1.13178,21900000.0
2006-11-28 09:41:00,1.13172,1.1318,1.13172,1.13175,114700001.0
2006-11-28 09:42:00,1.13181,1.13183,1.13174,1.13183,16500000.0
2006-11-28 09:43:00,1.13188,1.13203,1.13184,1.13193,70899999.0
2006-11-28 09:44:00,1.13183,1.13188,1.13182,1.13182,48400002.0
2006-11-28 09:45:00,1.13171,1.13174,1.13171,1.13174,27199999.0
2006-11-28 09:46:00,1.13164,1.1317,1.13151,1.13159,136700002.0
2006-11-28 09:47:00,1.13113,1.13151,1.13105,1.13143,106200001.0
2006-11-28 09:48:00,1.13156,1.13156,1.13152,1.13152,24500000.0
2006-11-28 09:49:00,1.13156,1.13156,1.13156,1.13156,40800000.0
2006-11-28 09:50:00,1.13151,1.13154,1.13151,1.13154,6900000.0
2006-11-28 09:51:00,1.13152,1.1316,1.13151,1.1316,53500001.0
2006-11-28 09:52:00,1.13146,1.13152,1.13136,1.13136,51900000.0
2006-11-28 09:53:00,1.13146,1.13155,1.13146,1.13155,100900001.0
2006-11-28 09:54:00,1.13152,1.13152,1.13137,1.13137,40699999.0
2006-11-28 09:55:00,1.13138,1.13147,1.13135,1.13147,134999999.0
2006-11-28 09:56:00,1.13143,1.13145,1.13133,1.13133,98900000.0
2006-11-28 09:57:00,1.13137,1.1314,1.1312,1.1312,168600004.0
2006-11-28 09:58:00,1.13113,1.13127,1.13113,1.1312,148300000.0
2006-11-28 09:59:00,1.13118,1.13119,1.13113,1.13114,126900004.0
2006-11-28 10:00:00,1.13105,1.13125,1.13105,1.13122,106000001.0
2006-11-28 10:01:00,1.13123,1.13125,1.13114,1.13122,73300000.0
2006-11-28 10:02:00,1.13122,1.13133,1.13119,1.13119,135000000.0
2006-11-28 10:03:00,1.13122,1.1313,1.13118,1.13118,69300000.0
2006-11-28 10:04:00,1.13122,1.13122,1.13103,1.13105,69200001.0
2006-11-28 10:05:00,1.13103,1.13103,1.13094,1.13094,22700000.0
2006-11-28 10:06:00,1.131,1.13105,1.13095,1.13105,76499999.0
2006-11-28 10:07:00,1.13088,1.13094,1.13081,1.13085,53500002.0
2006-11-28 10:08:00,1.13085,1.13099,1.13085,1.13098,109199999.0
2006-11-28 10:09:00,1.131,1.13105,1.131,1.13102,95199999.0
2006-11-28 10:10:00,1.13098,1.13107,1.13098,1.131,89800000.0
2006-11-28 10:11:00,1.131,1.13106,1.13095,1.13106,77800000.0
2006-11-28 10:12:00,1.13103,1.13115,1.13103,1.13115,83200000.0
2006-11-28 10:13:00,1.13107,1.1312,1.13107,1.1312,115300001.0
2006-11-28 10:14:00,1.13114,1.13114,1.13099,1.13108,91200001.0
2006-11-28 10:15:00,1.1311,1.1311,1.13087,1.131,147600000.0
2006-11-28 10:16:00,1.13104,1.13111,1.13094,1.13097,164999995.0
2006-11-28 10:17:00,1.1311,1.1311,1.13105,1.13105,117900000.0
2006-11-28 10:18:00,1.13105,1.13108,1.13086,1.13086,67400000.0
2006-11-28 10:19:00,1.13089,1.13104,1.13089,1.13102,69000000.0
2006-11-28 10:20:00,1.13107,1.13115,1.131,1.13115,123099999.0
2006-11-28 10:21:00,1.13102,1.13114,1.13088,1.13108,101600000.0
2006-11-28 10:22:00,1.131,1.13109,1.13096,1.13106,64899999.0
2006-11-28 10:23:00,1.1311,1.13116,1.13103,1.13111,84900000.0
2006-11-28 10:24:00,1.13123,1.13142,1.13123,1.1314,153800003.0
2006-11-28 10:25:00,1.13139,1.13143,1.13131,1.13137,45600000.0
2006-11-28 10:26:00,1.13143,1.13143,1.13142,1.13143,31800000.0
2006-11-28 10:27:00,1.13147,1.13148,1.13138,1.13148,151000000.0
2006-11-28 10:28:00,1.13148,1.13158,1.13141,1.13146,131200001.0
2006-11-28 10:29:00,1.13145,1.13156,1.13143,1.13148,111800002.0
2006-11-28 10:30:00,1.13145,1.13145,1.13142,1.13142,72800001.0
2006-11-28 10:31:00,1.1315,1.1315,1.13142,1.13142,50500000.0
2006-11-28 10:32:00,1.1314,1.1314,1.13132,1.1314,40600000.0
2006-11-28 10:33:00,1.13138,1.13138,1.13134,1.13138,58200000.0
2006-11-28 10:34:00,1.13136,1.13145,1.13136,1.1314,75400000.0
2006-11-28 10:35:00,1.13127,1.13146,1.13123,1.1314,98499999.0
2006-11-28 10:36:00,1.13158,1.1316,1.13142,1.13142,123900001.0
2006-11-28 10:37:00,1.1314,1.13159,1.1314,1.13159,38200001.0
2006-11-28 10:38:00,1.13158,1.13159,1.13142,1.13142,226300003.0
2006-11-28 10:39:00,1.13155,1.13161,1.1315,1.1315,73800000.0
2006-11-28 10:40:00,1.13146,1.13163,1.13146,1.13153,95800000.0
2006-11-28 10:41:00,1.13142,1.13143,1.13132,1.13135,81199999.0
2006-11-28 10:42:00,1.13148,1.13148,1.13142,1.13148,79200001.0
2006-11-28 10:43:00,1.13147,1.1315,1.13144,1.1315,47000000.0
2006-11-28 10:44:00,1.13142,1.1315,1.13141,1.13144,157999999.0
2006-11-28 10:45:00,1.1315,1.13156,1.13149,1.13151,70800000.0
2006-11-28 10:46:00,1.13155,1.13186,1.13155,1.13173,72900000.0
2006-11-28 10:47:00,1.13168,1.13178,1.13168,1.13178,83800002.0
2006-11-28 10:48:00,1.13193,1.13227,1.13193,1.13217,185400000.0
2006-11-28 10:49:00,1.13223,1.1323,1.13211,1.1322,112800001.0
2006-11-28 10:50:00,1.13221,1.13236,1.13209,1.13222,97900001.0
2006-11-28 10:51:00,1.13222,1.13222,1.13205,1.13209,47800000.0
2006-11-28 10:52:00,1.13203,1.13208,1.13201,1.13201,57599998.0
2006-11-28 10:53:00,1.13224,1.13255,1.13224,1.13255,93999998.0
2006-11-28 10:54:00,1.13267,1.13282,1.13267,1.13279,86199999.0
2006-11-28 10:55:00,1.13268,1.13268,1.13245,1.13245,130000001.0
2006-11-28 10:56:00,1.13244,1.13252,1.13243,1.13243,124399996.0
2006-11-28 10:57:00,1.13237,1.13259,1.13237,1.13243,124200000.0
2006-11-28 10:58:00,1.13247,1.13258,1.13238,1.13249,106500000.0
2006-11-28 10:59:00,1.13253,1.13253,1.13241,1.13242,26100000.0
2006-11-28 11:00:00,1.13235,1.13247,1.13233,1.13237,131000001.0
2006-11-28 11:01:00,1.1324,1.13255,1.1324,1.13251,55100000.0
2006-11-28 11:02:00,1.13255,1.13262,1.13253,1.13253,90300000.0
2006-11-28 11:03:00,1.1325,1.13264,1.13249,1.13264,58000000.0
2006-11-28 11:04:00,1.1325,1.1325,1.13232,1.13239,100500002.0
2006-11-28 11:05:00,1.13238,1.1324,1.13238,1.1324,82000002.0
2006-11-28 11:06:00,1.13242,1.13245,1.1323,1.13232,47400000.0
2006-11-28 11:07:00,1.1323,1.1323,1.13222,1.13222,4000000.0
2006-11-28 11:08:00,1.13228,1.13228,1.13217,1.13217,57799999.0
2006-11-28 11:09:00,1.13207,1.13217,1.13207,1.13217,116599998.0
2006-11-28 11:10:00,1.13218,1.13218,1.13202,1.13202,32100000.0
2006-11-28 11:11:00,1.13194,1.13202,1.13181,1.13202,110700000.0
2006-11-28 11:12:00,1.13201,1.13224,1.13195,1.13195,204200005.0
2006-11-28 11:13:00,1.13207,1.1322,1.13188,1.13188,43000000.0
2006-11-28 11:14:00,1.13163,1.13163,1.13144,1.13144,104600001.0
2006-11-28 11:15:00,1.13146,1.13164,1.13146,1.13162,199800003.0
2006-11-28 11:16:00,1.13162,1.13166,1.13153,1.13153,96799999.0
2006-11-28 11:17:00,1.13143,1.13143,1.1314,1.1314,46200001.0
2006-11-28 11:18:00,1.13135,1.1314,1.13135,1.13135,27800000.0
2006-11-28 11:19:00,1.13145,1.13173,1.13145,1.13161,100400000.0
2006-11-28 11:20:00,1.13161,1.13161,1.13144,1.13144,161600001.0
2006-11-28 11:21:00,1.13156,1.13171,1.13155,1.13155,62900000.0
2006-11-28 11:22:00,1.13167,1.13171,1.13159,1.13159,23100000.0
2006-11-28 11:23:00,1.13161,1.13181,1.13161,1.13181,51300000.0
2006-11-28 11:24:00,1.13172,1.13174,1.13169,1.13169,47200001.0
2006-11-28 11:25:00,1.13171,1.13178,1.13164,1.1317,147900000.0
2006-11-28 11:26:00,1.1317,1.13175,1.1317,1.13175,87500000.0
2006-11-28 11:27:00,1.1317,1.13172,1.13163,1.1317,64000000.0
2006-11-28 11:28:00,1.13168,1.1317,1.13162,1.13168,77300000.0
2006-11-28 11:29:00,1.13168,1.13183,1.13163,1.13163,110300000.0
2006-11-28 11:30:00,1.13166,1.13171,1.13162,1.1317,70700002.0
2006-11-28 11:31:00,1.1317,1.13174,1.13166,1.13174,37000001.0
2006-11-28 11:32:00,1.1317,1.13175,1.13163,1.1317,141900001.0
2006-11-28 11:33:00,1.13165,1.13175,1.13165,1.13175,63499999.0
2006-11-28 11:34:00,1.1317,1.13177,1.13165,1.13165,125499999.0
2006-11-28 11:35:00,1.13164,1.13164,1.13139,1.13139,189200002.0
2006-11-28 11:36:00,1.13135,1.13146,1.13127,1.13127,129300002.0
2006-11-28 11:37:00,1.13126,1.13129,1.1312,1.1312,48799999.0
2006-11-28 11:38:00,1.13117,1.13125,1.13115,1.13125,124599999.0
2006-11-28 11:39:00,1.13122,1.13128,1.13098,1.13099,124999998.0
2006-11-28 11:40:00,1.13086,1.13087,1.13064,1.13064,118899998.0
2006-11-28 11:41:00,1.13073,1.13074,1.13055,1.13059,151600001.0
2006-11-28 11:42:00,1.13063,1.13076,1.13047,1.13047,153900000.0
2006-11-28 11:43:00,1.13046,1.13051,1.13033,1.13051,57500000.0
2006-11-28 11:44:00,1.13024,1.13039,1.13024,1.13036,71300000.0
2006-11-28 11:45:00,1.1304,1.1304,1.13015,1.13015,93099996.0
2006-11-28 11:46:00,1.13017,1.13017,1.12983,1.12994,135100001.0
2006-11-28 11:47:00,1.12997,1.1301,1.12979,1.12979,66899999.0
2006-11-28 11:48:00,1.12987,1.13,1.12987,1.12995,87800000.0
2006-11-28 11:49:00,1.12997,1.13014,1.12997,1.13006,89200000.0
2006-11-28 11:50:00,1.13006,1.1303,1.13006,1.1302,161800001.0
2006-11-28 11:51:00,1.13023,1.13034,1.1302,1.1302,114100000.0
2006-11-28 11:52:00,1.13027,1.13036,1.13019,1.13036,189700002.0
2006-11-28 11:53:00,1.1303,1.1303,1.13021,1.13023,110500000.0
2006-11-28 11:54:00,1.13038,1.13047,1.13037,1.13039,99000000.0
2006-11-28 11:55:00,1.13042,1.13042,1.13028,1.13039,66200001.0
2006-11-28 11:56:00,1.13039,1.13046,1.13038,1.13046,70500000.0
2006-11-28 11:57:00,1.13045,1.1305,1.13026,1.13026,139500001.0
2006-11-28 11:58:00,1.13029,1.13037,1.13022,1.13026,69100000.0
2006-11-28 11:59:00,1.13031,1.13038,1.13029,1.1303,105200001.0
2006-11-28 12:00:00,1.13038,1.13038,1.13031,1.13033,70700001.0
2006-11-28 12:01:00,1.13027,1.13027,1.13,1.13,55600000.0
2006-11-28 12:02:00,1.13005,1.1301,1.13005,1.13005,90000003.0
2006-11-28 12:03:00,1.13009,1.13015,1.13005,1.13005,153300000.0
2006-11-28 12:04:00,1.13007,1.13015,1.13004,1.1301,144200001.0
2006-11-28 12:05:00,1.1301,1.13015,1.13005,1.13005,68800001.0
2006-11-28 12:06:00,1.13013,1.13014,1.13007,1.13011,134000001.0
2006-11-28 12:07:00,1.13017,1.13033,1.13015,1.13032,97200002.0
2006-11-28 12:08:00,1.13035,1.13051,1.13033,1.13051,135500002.0
2006-11-28 12:09:00,1.1305,1.1305,1.13045,1.1305,83900000.0
2006-11-28 12:10:00,1.1305,1.13055,1.1305,1.13055,27900000.0
2006-11-28 12:11:00,1.13045,1.13053,1.13045,1.13052,138100000.0
2006-11-28 12:12:00,1.13045,1.13055,1.13038,1.13042,156800001.0
2006-11-28 12:13:00,1.13035,1.13051,1.13035,1.1304,163800000.0
2006-11-28 12:14:00,1.13035,1.13035,1.13011,1.13011,50600000.0
2006-11-28 12:15:00,1.13007,1.1302,1.13001,1.13009,125000000.0
2006-11-28 12:16:00,1.12998,1.13002,1.12989,1.12992,80700001.0
2006-11-28 12:17:00,1.12998,1.13006,1.12975,1.12975,116299999.0
2006-11-28 12:18:00,1.12965,1.12965,1.12952,1.12952,33000000.0
2006-11-28 12:19:00,1.12957,1.12967,1.12944,1.12944,107600000.0
2006-11-28 12:20:00,1.12952,1.12958,1.12943,1.12943,84299999.0
2006-11-28 12:21:00,1.12943,1.1295,1.12932,1.12932,112099999.0
2006-11-28 12:22:00,1.12938,1.12944,1.12938,1.12944,81600000.0
2006-11-28 12:23:00,1.12942,1.12942,1.12929,1.12937,92499999.0
2006-11-28 12:24:00,1.12952,1.12964,1.12932,1.12932,76400001.0
2006-11-28 12:25:00,1.12932,1.12952,1.12932,1.12941,116700000.0
2006-11-28 12:26:00,1.12945,1.12948,1.12936,1.1294,99799998.0
2006-11-28 12:27:00,1.12937,1.12945,1.1293,1.12945,166690000.0
2006-11-28 12:28:00,1.12935,1.12936,1.12929,1.12932,136600001.0
2006-11-28 12:29:00,1.12932,1.12942,1.12921,1.12921,127800003.0
2006-11-28 12:30:00,1.12922,1.12928,1.12913,1.12924,191200004.0
2006-11-28 12:31:00,1.12916,1.12932,1.12916,1.1293,151400000.0
2006-11-28 12:32:00,1.12914,1.12928,1.12909,1.1292,92699998.0
2006-11-28 12:33:00,1.12927,1.12931,1.12921,1.12921,68300000.0
2006-11-28 12:34:00,1.12924,1.12931,1.12923,1.12924,112800000.0
2006-11-28 12:35:00,1.12925,1.12925,1.12907,1.12918,173200003.0
2006-11-28 12:36:00,1.12919,1.12932,1.12917,1.12922,87100000.0
2006-11-28 12:37:00,1.12921,1.12945,1.12916,1.12945,112200000.0
2006-11-28 12:38:00,1.12947,1.12947,1.1293,1.1293,104200000.0
2006-11-28 12:39:00,1.12947,1.12947,1.12941,1.12942,49500000.0
2006-11-28 12:40:00,1.12945,1.12945,1.12932,1.12942,140300003.0
2006-11-28 12:41:00,1.12939,1.12939,1.1293,1.12932,153300005.0
2006-11-28 12:42:00,1.12932,1.12944,1.12931,1.12939,139900001.0
2006-11-28 12:43:00,1.12935,1.1294,1.12935,1.1294,12100000.0
2006-11-28 12:44:00,1.12935,1.1294,1.12927,1.12932,107099998.0
2006-11-28 12:45:00,1.12932,1.12947,1.1293,1.12947,39500000.0
2006-11-28 12:46:00,1.12952,1.12961,1.12944,1.12961,79299999.0
2006-11-28 12:47:00,1.12958,1.12958,1.12953,1.12955,32999999.0
2006-11-28 12:48:00,1.1295,1.1295,1.12931,1.12942,68700003.0
2006-11-28 12:49:00,1.12945,1.12946,1.12941,1.12942,93099999.0
2006-11-28 12:50:00,1.12944,1.12952,1.12943,1.12947,37200000.0
2006-11-28 12:51:00,1.12938,1.12948,1.12932,1.12948,114200000.0
2006-11-28 12:52:00,1.12943,1.12943,1.12934,1.12935,73899999.0
2006-11-28 12:53:00,1.12932,1.1294,1.12932,1.12935,50099999.0
2006-11-28 12:54:00,1.12933,1.12933,1.12927,1.12927,28900000.0
2006-11-28 12:55:00,1.12913,1.12923,1.12901,1.12906,61499999.0
2006-11-28 12:56:00,1.12928,1.12928,1.12917,1.12922,65700001.0
2006-11-28 12:57:00,1.12926,1.12937,1.12926,1.12928,129400002.0
2006-11-28 12:58:00,1.12933,1.12953,1.12933,1.12953,42400000.0
2006-11-28 12:59:00,1.12952,1.12953,1.12939,1.12953,82799999.0
2006-11-28 13:00:00,1.12948,1.12952,1.12941,1.12952,68800001.0
2006-11-28 13:01:00,1.12963,1.12963,1.12948,1.12963,103100000.0
2006-11-28 13:02:00,1.12958,1.12983,1.12948,1.12983,63799999.0
2006-11-28 13:03:00,1.12988,1.13019,1.12979,1.13019,78700000.0
2006-11-28 13:04:00,1.13016,1.13016,1.13007,1.13008,131200004.0
2006-11-28 13:05:00,1.1299,1.13024,1.1299,1.13019,79700002.0
2006-11-28 13:06:00,1.13015,1.13017,1.13004,1.13017,84000000.0
2006-11-28 13:07:00,1.13028,1.13028,1.13016,1.13021,35600000.0
2006-11-28 13:08:00,1.1305,1.13055,1.13033,1.13047,124800001.0
2006-11-28 13:09:00,1.13048,1.13051,1.13042,1.13045,102200003.0
2006-11-28 13:10:00,1.13036,1.13041,1.1303,1.13041,54200000.0
2006-11-28 13:11:00,1.13047,1.13055,1.13043,1.13046,92200003.0
2006-11-28 13:12:00,1.13052,1.13055,1.13035,1.13035,65499999.0
2006-11-28 13:13:00,1.13041,1.13053,1.13041,1.13049,98500001.0
2006-11-28 13:14:00,1.13055,1.13065,1.13055,1.13065,84700002.0
2006-11-28 13:15:00,1.13061,1.13064,1.13058,1.13064,83999998.0
2006-11-28 13:16:00,1.1307,1.13076,1.1307,1.13076,30300000.0
2006-11-28 13:17:00,1.13087,1.13088,1.13081,1.13081,96099998.0
2006-11-28 13:18:00,1.13111,1.13126,1.13111,1.13126,14400000.0
2006-11-28 13:19:00,1.13136,1.13143,1.13134,1.13141,68500001.0
2006-11-28 13:20:00,1.13152,1.13167,1.13152,1.13167,80600001.0
2006-11-28 13:21:00,1.13162,1.13162,1.13145,1.13148,73300002.0
2006-11-28 13:22:00,1.13138,1.13159,1.13138,1.13142,78800001.0
2006-11-28 13:23:00,1.13136,1.13136,1.13125,1.13125,49700000.0
2006-11-28 13:24:00,1.13117,1.13123,1.13109,1.13123,66700000.0
2006-11-28 13:25:00,1.13123,1.13124,1.13121,1.13121,112000002.0
2006-11-28 13:26:00,1.1311,1.1311,1.131,1.131,20700000.0
2006-11-28 13:27:00,1.13104,1.13109,1.13099,1.13099,115800001.0
2006-11-28 13:28:00,1.13097,1.13097,1.13093,1.13094,30100001.0
2006-11-28 13:29:00,1.13102,1.13113,1.13102,1.13104,22100000.0
2006-11-28 13:30:00,1.1311,1.13115,1.13105,1.1311,105600002.0
2006-11-28 13:31:00,1.13106,1.13119,1.13099,1.13099,54300002.0
2006-11-28 13:32:00,1.13095,1.13101,1.13085,1.13089,94500001.0
2006-11-28 13:33:00,1.13098,1.13098,1.13074,1.13074,106000000.0
2006-11-28 13:34:00,1.1307,1.1307,1.1307,1.1307,20099999.0
2006-11-28 13:35:00,1.1307,1.13075,1.13063,1.13075,145200001.0
2006-11-28 13:36:00,1.1307,1.13073,1.1307,1.13073,63000000.0
2006-11-28 13:37:00,1.13073,1.13073,1.13058,1.13063,120099998.0
2006-11-28 13:38:00,1.13071,1.13087,1.13071,1.13087,72500000.0
2006-11-28 13:39:00,1.131,1.1311,1.131,1.13102,36799999.0
2006-11-28 13:40:00,1.13095,1.13098,1.13087,1.13098,108900001.0
2006-11-28 13:41:00,1.13096,1.13115,1.13096,1.13105,43200000.0
2006-11-28 13:42:00,1.13112,1.13112,1.13093,1.13095,60500000.0
2006-11-28 13:43:00,1.13095,1.13109,1.13044,1.13109,71100001.0
2006-11-28 13:44:00,1.13098,1.13106,1.13096,1.131,101600001.0
2006-11-28 13:45:00,1.13103,1.13113,1.13102,1.13108,30500000.0
2006-11-28 13:46:00,1.13105,1.13105,1.131,1.131,20400000.0
2006-11-28 13:47:00,1.13093,1.13093,1.13087,1.1309,124000001.0
2006-11-28 13:48:00,1.13082,1.13082,1.1306,1.1306,84800001.0
2006-11-28 13:49:00,1.1307,1.1307,1.13065,1.13065,45400000.0
2006-11-28 13:50:00,1.13066,1.13071,1.1306,1.1306,75500001.0
2006-11-28 13:51:00,1.13058,1.13058,1.13053,1.13053,37500000.0
2006-11-28 13:52:00,1.13048,1.13057,1.13043,1.13057,53200000.0
2006-11-28 13:53:00,1.13061,1.1307,1.1305,1.13059,178000004.0
2006-11-28 13:54:00,1.13052,1.13058,1.13049,1.13058,44800000.0
2006-11-28 13:55:00,1.13055,1.13055,1.13049,1.13051,57400000.0
2006-11-28 13:56:00,1.13045,1.13053,1.13045,1.1305,84500001.0
2006-11-28 13:57:00,1.13045,1.13054,1.13024,1.13042,136599999.0
2006-11-28 13:58:00,1.13042,1.13046,1.13042,1.13043,75099999.0
2006-11-28 13:59:00,1.13042,1.13048,1.13038,1.13038,54299999.0
2006-11-28 14:00:00,1.13039,1.13048,1.13039,1.13042,80200000.0
2006-11-28 14:01:00,1.13055,1.13061,1.13047,1.13061,82500001.0
2006-11-28 14:02:00,1.13062,1.13072,1.13062,1.13072,36500000.0
2006-11-28 14:03:00,1.13065,1.13065,1.13053,1.13064,110000001.0
2006-11-28 14:04:00,1.1305,1.13062,1.13047,1.13054,73399998.0
2006-11-28 14:05:00,1.13055,1.13065,1.13055,1.1306,59900000.0
2006-11-28 14:06:00,1.13067,1.13077,1.13067,1.13077,33500001.0
2006-11-28 14:07:00,1.13073,1.13073,1.1307,1.13073,45800000.0
2006-11-28 14:08:00,1.13082,1.13085,1.13082,1.13085,2600000.0
2006-11-28 14:09:00,1.13079,1.13079,1.13078,1.13078,47000000.0
2006-11-28 14:10:00,1.13087,1.1309,1.13074,1.13077,176500000.0
2006-11-28 14:11:00,1.13077,1.13077,1.13069,1.13072,75700002.0
2006-11-28 14:12:00,1.13071,1.1308,1.13071,1.13072,80300002.0
2006-11-28 14:13:00,1.13075,1.13075,1.13058,1.13066,47000001.0
2006-11-28 14:14:00,1.13067,1.13075,1.13065,1.13067,135100001.0
2006-11-28 14:15:00,1.13066,1.13076,1.13064,1.13065,106399998.0
2006-11-28 14:16:00,1.13066,1.13066,1.13064,1.13064,29000000.0
2006-11-28 14:17:00,1.13068,1.13068,1.13066,1.13066,44300000.0
2006-11-28 14:18:00,1.13072,1.13083,1.13059,1.13083,87000000.0
2006-11-28 14:19:00,1.13083,1.13083,1.13068,1.13075,26700000.0
2006-11-28 14:20:00,1.1307,1.13075,1.1306,1.13067,115599997.0
2006-11-28 14:21:00,1.13065,1.13068,1.13057,1.13068,147799999.0
2006-11-28 14:22:00,1.13065,1.13065,1.13065,1.13065,10900000.0
2006-11-28 14:23:00,1.13073,1.13078,1.13064,1.13071,64300000.0
2006-11-28 14:24:00,1.1308,1.13085,1.13075,1.1308,97500000.0
2006-11-28 14:25:00,1.13073,1.13077,1.13073,1.13077,2500000.0
2006-11-28 14:26:00,1.13069,1.13076,1.13065,1.13065,54400000.0
2006-11-28 14:27:00,1.13073,1.13089,1.13072,1.13074,96900000.0
2006-11-28 14:28:00,1.13067,1.13068,1.13061,1.13068,85300000.0
2006-11-28 14:29:00,1.13064,1.13065,1.13052,1.13065,78700001.0
2006-11-28 14:30:00,1.13055,1.13065,1.13049,1.13065,92600002.0
2006-11-28 14:31:00,1.13053,1.13053,1.13009,1.13044,27300000.0
2006-11-28 14:32:00,1.13068,1.1307,1.13068,1.1307,99300002.0
2006-11-28 14:33:00,1.13066,1.13072,1.13063,1.13069,117000000.0
2006-11-28 14:34:00,1.13077,1.13083,1.13066,1.1308,103300000.0
2006-11-28 14:35:00,1.13078,1.13088,1.13075,1.13075,134300001.0
2006-11-28 14:36:00,1.13083,1.13083,1.1307,1.13075,31800000.0
2006-11-28 14:37:00,1.13073,1.13073,1.13073,1.13073,15900000.0
2006-11-28 14:38:00,1.13077,1.13077,1.13067,1.13075,147800002.0
2006-11-28 14:39:00,1.13075,1.1308,1.13067,1.13075,71500000.0
2006-11-28 14:40:00,1.13072,1.13074,1.13072,1.13074,44600001.0
2006-11-28 14:41:00,1.13068,1.13068,1.13056,1.13056,38700000.0
2006-11-28 14:42:00,1.13053,1.13053,1.13037,1.13044,83000001.0
2006-11-28 14:43:00,1.13044,1.13062,1.13043,1.13062,55699999.0
2006-11-28 14:44:00,1.13053,1.13053,1.13047,1.13047,56099998.0
2006-11-28 14:45:00,1.13051,1.13051,1.13043,1.13043,44800000.0
2006-11-28 14:46:00,1.13046,1.13052,1.13045,1.13049,171300000.0
2006-11-28 14:47:00,1.13048,1.13048,1.13047,1.13047,13600000.0
2006-11-28 14:48:00,1.13046,1.13056,1.13037,1.13046,33100000.0
2006-11-28 14:49:00,1.1305,1.1305,1.1304,1.13042,79099999.0
2006-11-28 14:50:00,1.13042,1.13053,1.13037,1.13049,103700001.0
2006-11-28 14:51:00,1.13012,1.13033,1.13007,1.13016,93500001.0
2006-11-28 14:52:00,1.1305,1.1305,1.13035,1.1304,59400000.0
2006-11-28 14:53:00,1.13047,1.13048,1.13043,1.13048,64200000.0
2006-11-28 14:54:00,1.13039,1.13057,1.13039,1.13051,51800000.0
2006-11-28 14:55:00,1.13052,1.13052,1.13032,1.13048,72000000.0
2006-11-28 14:56:00,1.13047,1.13052,1.13042,1.13042,101300001.0
2006-11-28 14:57:00,1.13035,1.13048,1.13033,1.13048,68999999.0
2006-11-28 14:58:00,1.13053,1.13055,1.13047,1.13047,100600000.0
2006-11-28 14:59:00,1.13055,1.13055,1.13045,1.1305,118899999.0
2006-11-28 15:00:00,1.1305,1.1305,1.13047,1.13048,63300001.0
2006-11-28 15:01:00,1.13035,1.13052,1.13035,1.13048,42900001.0
2006-11-28 15:02:00,1.1305,1.1305,1.13036,1.13045,148399998.0
2006-11-28 15:03:00,1.13039,1.13054,1.13039,1.1305,124199998.0
2006-11-28 15:04:00,1.13048,1.13048,1.13037,1.13041,84300001.0
2006-11-28 15:05:00,1.13037,1.13037,1.13026,1.13033,135200002.0
2006-11-28 15:06:00,1.13028,1.13029,1.13019,1.13027,111000001.0
2006-11-28 15:07:00,1.13034,1.13034,1.13034,1.13034,14800000.0
2006-11-28 15:08:00,1.13031,1.13031,1.13024,1.1303,126499998.0
2006-11-28 15:09:00,1.1304,1.1304,1.13025,1.13036,74100001.0
2006-11-28 15:10:00,1.13027,1.13027,1.13022,1.13027,84500001.0
2006-11-28 15:11:00,1.1303,1.13039,1.13028,1.13039,132199998.0
2006-11-28 15:12:00,1.13044,1.13044,1.1304,1.13042,111699999.0
2006-11-28 15:13:00,1.13036,1.13042,1.13024,1.13032,145800005.0
2006-11-28 15:14:00,1.13028,1.13029,1.13023,1.13023,59300000.0
2006-11-28 15:15:00,1.13043,1.13043,1.13031,1.13039,53900000.0
2006-11-28 15:16:00,1.1304,1.13047,1.13036,1.1304,60500000.0
2006-11-28 15:17:00,1.13047,1.13053,1.13041,1.13053,34899999.0
2006-11-28 15:18:00,1.1305,1.13053,1.13047,1.13047,23100000.0
2006-11-28 15:19:00,1.13052,1.13081,1.13045,1.13045,108300002.0
2006-11-28 15:20:00,1.13025,1.13025,1.13011,1.13016,122600000.0
2006-11-28 15:21:00,1.13005,1.13012,1.13001,1.13002,145900005.0
2006-11-28 15:22:00,1.13016,1.13027,1.13015,1.1302,30000000.0
2006-11-28 15:23:00,1.13012,1.13026,1.13012,1.13015,192599999.0
2006-11-28 15:24:00,1.13048,1.13124,1.13048,1.13124,40000000.0
2006-11-28 15:25:00,1.13127,1.13141,1.13127,1.1313,100799999.0
2006-11-28 15:26:00,1.13125,1.13125,1.13115,1.13115,124500001.0
2006-11-28 15:27:00,1.13133,1.13139,1.13125,1.13131,172100002.0
2006-11-28 15:28:00,1.1313,1.13146,1.13127,1.13127,32300000.0
2006-11-28 15:29:00,1.1311,1.13113,1.13085,1.13103,89000000.0
2006-11-28 15:30:00,1.1307,1.1307,1.13032,1.13035,80600002.0
2006-11-28 15:31:00,1.13062,1.13098,1.13052,1.13052,58799999.0
2006-11-28 15:32:00,1.1303,1.1303,1.12967,1.12979,167899997.0
2006-11-28 15:33:00,1.12989,1.13002,1.1298,1.1298,57800000.0
2006-11-28 15:34:00,1.12959,1.12959,1.12914,1.1292,95699999.0
2006-11-28 15:35:00,1.12916,1.12916,1.1289,1.12895,84500000.0
2006-11-28 15:36:00,1.12899,1.12946,1.12899,1.12946,91600000.0
2006-11-28 15:37:00,1.12959,1.12974,1.12959,1.12969,53600002.0
2006-11-28 15:38:00,1.12968,1.12983,1.12968,1.1298,40300000.0
2006-11-28 15:39:00,1.12975,1.12981,1.12931,1.12931,204400007.0
2006-11-28 15:40:00,1.12922,1.12929,1.12904,1.12917,108699999.0
2006-11-28 15:41:00,1.12907,1.12918,1.12904,1.12916,111700002.0
2006-11-28 15:42:00,1.1291,1.12912,1.12902,1.1291,37300000.0
2006-11-28 15:43:00,1.12918,1.12919,1.1291,1.12913,172099999.0
2006-11-28 15:44:00,1.12933,1.12965,1.12933,1.12948,22500000.0
2006-11-28 15:45:00,1.12942,1.12942,1.12933,1.12942,92000001.0
2006-11-28 15:46:00,1.12932,1.12945,1.12927,1.12927,97900000.0
2006-11-28 15:47:00,1.12922,1.12931,1.12922,1.12925,49200000.0
2006-11-28 15:48:00,1.12939,1.12978,1.12939,1.12975,43000001.0
2006-11-28 15:49:00,1.12983,1.12999,1.12964,1.12999,114500001.0
2006-11-28 15:50:00,1.13015,1.13015,1.12944,1.12944,40099999.0
2006-11-28 15:51:00,1.12922,1.12922,1.12907,1.12907,43200001.0
2006-11-28 15:52:00,1.12897,1.12908,1.12893,1.12902,92699999.0
2006-11-28 15:53:00,1.12915,1.12933,1.12914,1.12931,64500002.0
2006-11-28 15:54:00,1.1293,1.12945,1.12912,1.1292,116499999.0
2006-11-28 15:55:00,1.12902,1.12907,1.12877,1.12877,59489998.0
2006-11-28 15:56:00,1.12874,1.12884,1.12874,1.12882,34300000.0
2006-11-28 15:57:00,1.12877,1.12887,1.12875,1.12877,66599999.0
2006-11-28 15:58:00,1.12876,1.12876,1.12857,1.12868,162700006.0
2006-11-28 15:59:00,1.12868,1.12871,1.12857,1.12863,118200001.0
2006-11-28 16:00:00,1.12869,1.12926,1.12869,1.12923,59099999.0
2006-11-28 16:01:00,1.12923,1.12927,1.12907,1.12919,55299999.0
2006-11-28 16:02:00,1.12934,1.12943,1.12932,1.12932,90500001.0
2006-11-28 16:03:00,1.12941,1.12947,1.12935,1.12941,171500003.0
2006-11-28 16:04:00,1.12941,1.12956,1.12939,1.12944,74499998.0
2006-11-28 16:05:00,1.12945,1.12955,1.12944,1.12952,138499999.0
2006-11-28 16:06:00,1.12964,1.12971,1.12961,1.12961,51800001.0
2006-11-28 16:07:00,1.12966,1.12972,1.12964,1.12965,58600000.0
2006-11-28 16:08:00,1.12964,1.12975,1.12962,1.12975,101800000.0
2006-11-28 16:09:00,1.12968,1.1297,1.12959,1.12967,70900001.0
2006-11-28 16:10:00,1.12974,1.12974,1.12959,1.12963,68500000.0
2006-11-28 16:11:00,1.12966,1.12968,1.1294,1.1294,65399998.0
2006-11-28 16:12:00,1.12939,1.12939,1.12914,1.12914,68300000.0
2006-11-28 16:13:00,1.1291,1.12921,1.12905,1.12912,157800002.0
2006-11-28 16:14:00,1.12914,1.12914,1.12891,1.12895,45300000.0
2006-11-28 16:15:00,1.12909,1.12929,1.12909,1.12915,91300001.0
2006-11-28 16:16:00,1.12917,1.12917,1.12901,1.12901,31100000.0
2006-11-28 16:17:00,1.12906,1.12921,1.12906,1.12908,54099999.0
2006-11-28 16:18:00,1.12922,1.12927,1.12916,1.12922,186299996.0
2006-11-28 16:19:00,1.12926,1.12928,1.12925,1.12928,19200000.0
2006-11-28 16:20:00,1.12925,1.12936,1.12925,1.12936,29200000.0
2006-11-28 16:21:00,1.12928,1.12928,1.12918,1.12923,57399998.0
2006-11-28 16:22:00,1.1291,1.12918,1.1291,1.12911,84699999.0
2006-11-28 16:23:00,1.12917,1.12923,1.12915,1.12915,62500000.0
2006-11-28 16:24:00,1.12923,1.1293,1.1292,1.12925,91300000.0
2006-11-28 16:25:00,1.12924,1.12924,1.12918,1.12924,65000000.0
2006-11-28 16:26:00,1.12922,1.12929,1.12912,1.12912,170199998.0
2006-11-28 16:27:00,1.12911,1.12927,1.12907,1.12927,111300000.0
2006-11-28 16:28:00,1.12928,1.12934,1.12927,1.12927,105000001.0
2006-11-28 16:29:00,1.12929,1.12929,1.12924,1.12924,3200000.0
2006-11-28 16:30:00,1.12933,1.12953,1.12933,1.12949,81500000.0
2006-11-28 16:31:00,1.12948,1.12973,1.12948,1.12971,30100000.0
2006-11-28 16:32:00,1.12967,1.12969,1.12955,1.12969,88600000.0
2006-11-28 16:33:00,1.1297,1.12973,1.12957,1.12957,82100000.0
2006-11-28 16:34:00,1.12944,1.12956,1.12939,1.12939,96299999.0
2006-11-28 16:35:00,1.12954,1.12967,1.12946,1.12962,144300001.0
2006-11-28 16:36:00,1.12963,1.12963,1.12948,1.12948,120299998.0
2006-11-28 16:37:00,1.12948,1.1297,1.12939,1.1297,77100000.0
2006-11-28 16:38:00,1.12973,1.12973,1.12933,1.12933,125300000.0
2006-11-28 16:39:00,1.12927,1.12939,1.12914,1.12914,116000002.0
2006-11-28 16:40:00,1.12927,1.12952,1.1292,1.1292,65800001.0
2006-11-28 16:41:00,1.12902,1.12916,1.12902,1.12916,96300002.0
2006-11-28 16:42:00,1.12935,1.12935,1.12931,1.12931,6400000.0
2006-11-28 16:43:00,1.12929,1.12935,1.12922,1.12922,94800000.0
2006-11-28 16:44:00,1.12933,1.12944,1.12926,1.12937,42500000.0
2006-11-28 16:45:00,1.12947,1.12947,1.12934,1.12944,78100003.0
2006-11-28 16:46:00,1.12935,1.12938,1.12923,1.12929,91700000.0
2006-11-28 16:47:00,1.12924,1.1294,1.12924,1.12925,91500002.0
2006-11-28 16:48:00,1.12919,1.12937,1.12919,1.12937,82899999.0
2006-11-28 16:49:00,1.12937,1.12945,1.12931,1.12945,152699999.0
2006-11-28 16:50:00,1.12943,1.12953,1.12941,1.12947,132300001.0
2006-11-28 16:51:00,1.12944,1.12945,1.12925,1.12938,102400002.0
2006-11-28 16:52:00,1.12941,1.12952,1.12941,1.12952,27000000.0
2006-11-28 16:53:00,1.12936,1.12936,1.1292,1.1292,45600000.0
2006-11-28 16:54:00,1.12931,1.12936,1.12931,1.12936,29500001.0
2006-11-28 16:55:00,1.12944,1.12953,1.12938,1.12945,235500002.0
2006-11-28 16:56:00,1.12948,1.12952,1.12944,1.12944,77900000.0
2006-11-28 16:57:00,1.12949,1.12949,1.1293,1.1293,50600000.0
2006-11-28 16:58:00,1.12932,1.12935,1.12917,1.12931,79000000.0
2006-11-28 16:59:00,1.12934,1.12956,1.12934,1.1294,91700000.0
2006-11-28 17:00:00,1.12944,1.12944,1.1292,1.12937,97590003.0
2006-11-28 17:01:00,1.12959,1.12978,1.12959,1.12978,63100000.0
2006-11-28 17:02:00,1.13011,1.13042,1.13011,1.13038,55900000.0
2006-11-28 17:03:00,1.13047,1.1305,1.13035,1.13043,35400000.0
2006-11-28 17:04:00,1.13041,1.13066,1.13041,1.13066,46100000.0
2006-11-28 17:05:00,1.13081,1.13084,1.13067,1.13067,80699999.0
2006-11-28 17:06:00,1.13063,1.13074,1.13058,1.13059,94499999.0
2006-11-28 17:07:00,1.13054,1.13064,1.13054,1.13058,144700000.0
2006-11-28 17:08:00,1.1306,1.13065,1.13055,1.13065,125100003.0
2006-11-28 17:09:00,1.1307,1.1307,1.1305,1.13058,68600001.0
2006-11-28 17:10:00,1.13047,1.13065,1.13043,1.13065,76299999.0
2006-11-28 17:11:00,1.13043,1.13054,1.13033,1.13033,53500000.0
2006-11-28 17:12:00,1.13023,1.13023,1.13012,1.13019,92300000.0
2006-11-28 17:13:00,1.13005,1.1301,1.13005,1.1301,35100000.0
2006-11-28 17:14:00,1.13026,1.13082,1.13026,1.13082,38400000.0
2006-11-28 17:15:00,1.13085,1.13086,1.13064,1.13064,90900003.0
2006-11-28 17:16:00,1.13065,1.13091,1.13065,1.13085,26200000.0
2006-11-28 17:17:00,1.13086,1.13094,1.13076,1.13091,132199999.0
2006-11-28 17:18:00,1.13094,1.13094,1.13066,1.1307,22300000.0
2006-11-28 17:19:00,1.13071,1.13073,1.13061,1.13061,114300001.0
2006-11-28 17:20:00,1.13051,1.13051,1.13019,1.13019,61600000.0
2006-11-28 17:21:00,1.13021,1.13025,1.13021,1.13021,119200001.0
2006-11-28 17:22:00,1.13015,1.13015,1.12997,1.13007,152200001.0
2006-11-28 17:23:00,1.13012,1.13012,1.12991,1.12995,34000000.0
2006-11-28 17:24:00,1.1302,1.13039,1.1302,1.13022,122500002.0
2006-11-28 17:25:00,1.13038,1.13047,1.13038,1.13047,15100000.0
2006-11-28 17:26:00,1.13062,1.13062,1.13045,1.13059,128000000.0
2006-11-28 17:27:00,1.13067,1.13078,1.13067,1.13077,35600000.0
2006-11-28 17:28:00,1.13064,1.13065,1.13057,1.13065,104800000.0
2006-11-28 17:29:00,1.13057,1.13057,1.1305,1.13057,92100002.0
2006-11-28 17:30:00,1.13065,1.13079,1.13065,1.13071,21300000.0
2006-11-28 17:31:00,1.13066,1.13073,1.13063,1.13069,107900003.0
2006-11-28 17:32:00,1.13065,1.1307,1.1306,1.1307,55100001.0
2006-11-28 17:33:00,1.1307,1.1307,1.13065,1.13065,75900002.0
2006-11-28 17:34:00,1.13072,1.13076,1.13072,1.13073,53499999.0
2006-11-28 17:35:00,1.13085,1.13109,1.13085,1.13095,147700002.0
2006-11-28 17:36:00,1.13096,1.13096,1.13079,1.13079,42290002.0
2006-11-28 17:37:00,1.13064,1.13074,1.13064,1.13069,101400000.0
2006-11-28 17:38:00,1.13075,1.13084,1.13075,1.13075,20000000.0
2006-11-28 17:39:00,1.13078,1.13078,1.13072,1.13072,88500002.0
2006-11-28 17:40:00,1.13062,1.13062,1.13037,1.13037,31200000.0
2006-11-28 17:41:00,1.13017,1.13033,1.13017,1.13033,16800000.0
2006-11-28 17:42:00,1.13044,1.13056,1.13044,1.13056,52500000.0
2006-11-28 17:43:00,1.13058,1.13058,1.1305,1.13056,83499998.0
2006-11-28 17:44:00,1.13048,1.13056,1.13047,1.13056,122100001.0
2006-11-28 17:45:00,1.13056,1.13075,1.13056,1.1307,111799999.0
2006-11-28 17:46:00,1.1308,1.13081,1.13059,1.13059,83700000.0
2006-11-28 17:47:00,1.13052,1.13054,1.13047,1.13053,72899999.0
2006-11-28 17:48:00,1.13058,1.13058,1.13052,1.13052,26300000.0
2006-11-28 17:49:00,1.1305,1.13057,1.1305,1.13057,3500000.0
2006-11-28 17:50:00,1.13057,1.13057,1.13047,1.13047,12200000.0
2006-11-28 17:51:00,1.13056,1.1306,1.13041,1.1306,133100000.0
2006-11-28 17:52:00,1.13086,1.13089,1.13086,1.13089,8300000.0
2006-11-28 17:53:00,1.13094,1.13106,1.13094,1.13103,107799999.0
2006-11-28 17:54:00,1.13112,1.13115,1.13085,1.13095,56500000.0
2006-11-28 17:55:00,1.13091,1.13099,1.13088,1.13099,35300000.0
2006-11-28 17:56:00,1.13108,1.13117,1.131,1.13117,55300000.0
2006-11-28 17:57:00,1.13117,1.13121,1.13114,1.1312,137500002.0
2006-11-28 17:58:00,1.13125,1.13135,1.13122,1.13125,120500001.0
2006-11-28 17:59:00,1.13128,1.13161,1.13128,1.13158,36700000.0
2006-11-28 18:00:00,1.13151,1.13151,1.13131,1.1315,118200000.0
2006-11-28 18:01:00,1.13149,1.1315,1.13125,1.13125,514899996.0
2006-11-28 18:02:00,1.13126,1.13136,1.13123,1.13128,788499997.0
2006-11-28 18:03:00,1.13128,1.1315,1.13126,1.13148,888199992.0
2006-11-28 18:04:00,1.13152,1.13189,1.13152,1.13172,711900004.0
2006-11-28 18:05:00,1.13178,1.13183,1.13164,1.13183,1173900005.0
2006-11-28 18:06:00,1.1318,1.13187,1.13164,1.13187,499799998.0
2006-11-28 18:07:00,1.13186,1.13191,1.13166,1.13166,1278100000.0
2006-11-28 18:08:00,1.1316,1.13165,1.13149,1.13159,1133900005.0
2006-11-28 18:09:00,1.13154,1.13166,1.13148,1.13152,400499998.0
2006-11-28 18:10:00,1.13156,1.13159,1.13136,1.13152,781700000.0
2006-11-28 18:11:00,1.13164,1.13164,1.13145,1.13157,826299998.0
2006-11-28 18:12:00,1.13153,1.13154,1.13146,1.13146,67399999.0
2006-11-28 18:13:00,1.13148,1.13152,1.13136,1.13152,383700003.0
2006-11-28 18:14:00,1.13152,1.13152,1.13134,1.13147,290490003.0
2006-11-28 18:15:00,1.13147,1.13167,1.13137,1.13149,750099998.0
2006-11-28 18:16:00,1.13156,1.13168,1.13147,1.13147,475900001.0
2006-11-28 18:17:00,1.13151,1.13158,1.13141,1.13152,981600006.0
2006-11-28 18:18:00,1.13148,1.1315,1.13133,1.13137,524199999.0
2006-11-28 18:19:00,1.13144,1.13146,1.13134,1.13134,270599997.0
2006-11-28 18:20:00,1.13141,1.13148,1.1313,1.13135,787600012.0
2006-11-28 18:21:00,1.13142,1.13149,1.13137,1.13137,221800002.0
2006-11-28 18:22:00,1.1314,1.1315,1.13137,1.13137,352600007.0
2006-11-28 18:23:00,1.13139,1.13151,1.13139,1.1314,328100003.0
2006-11-28 18:24:00,1.13141,1.13151,1.13138,1.13139,628300004.0
2006-11-28 18:25:00,1.13134,1.13135,1.13119,1.13126,362399998.0
2006-11-28 18:26:00,1.13118,1.13121,1.13103,1.1311,872299992.0
2006-11-28 18:27:00,1.13117,1.1312,1.13114,1.13117,692599992.0
2006-11-28 18:28:00,1.13117,1.13129,1.13115,1.1312,484100000.0
2006-11-28 18:29:00,1.1312,1.13122,1.13112,1.13119,428500004.0
2006-11-28 18:30:00,1.13121,1.1313,1.13116,1.13129,744700005.0
2006-11-28 18:31:00,1.13128,1.13131,1.13118,1.13127,488900001.0
2006-11-28 18:32:00,1.13126,1.13136,1.13116,1.13125,332400002.0
2006-11-28 18:33:00,1.13123,1.13132,1.13112,1.13121,512999999.0
2006-11-28 18:34:00,1.13125,1.13139,1.13124,1.13124,263700000.0
2006-11-28 18:35:00,1.13128,1.13138,1.13125,1.13138,435600002.0
2006-11-28 18:36:00,1.13138,1.13138,1.13117,1.13118,426900001.0
2006-11-28 18:37:00,1.13118,1.1313,1.13118,1.13123,48599999.0
2006-11-28 18:38:00,1.13126,1.13127,1.13111,1.1312,195099998.0
2006-11-28 18:39:00,1.1312,1.13122,1.13114,1.1312,191800003.0
2006-11-28 18:40:00,1.13125,1.1313,1.13117,1.13121,629900003.0
2006-11-28 18:41:00,1.13119,1.13125,1.13108,1.13113,428900001.0
2006-11-28 18:42:00,1.13116,1.13127,1.13109,1.13123,610899994.0
2006-11-28 18:43:00,1.13127,1.13127,1.13112,1.13119,455600001.0
2006-11-28 18:44:00,1.13124,1.13125,1.13118,1.13121,302600003.0
2006-11-28 18:45:00,1.13124,1.13129,1.13113,1.13115,445799997.0
2006-11-28 18:46:00,1.13112,1.13122,1.1311,1.13115,315200006.0
2006-11-28 18:47:00,1.13104,1.13104,1.13069,1.13077,93199999.0
2006-11-28 18:48:00,1.13076,1.13102,1.13076,1.13102,140700000.0
2006-11-28 18:49:00,1.13103,1.13109,1.13096,1.13101,100299999.0
2006-11-28 18:50:00,1.13098,1.13104,1.13088,1.13104,121800000.0
2006-11-28 18:51:00,1.131,1.13105,1.131,1.131,195299998.0
2006-11-28 18:52:00,1.13099,1.13107,1.13093,1.13102,234799999.0
2006-11-28 18:53:00,1.13096,1.13096,1.13081,1.13081,625000004.0
2006-11-28 18:54:00,1.13086,1.13104,1.13086,1.13096,88900000.0
2006-11-28 18:55:00,1.13094,1.13099,1.13086,1.13095,471899998.0
2006-11-28 18:56:00,1.131,1.13104,1.13093,1.13104,167899999.0
2006-11-28 18:57:00,1.13111,1.13119,1.13111,1.13112,235590003.0
2006-11-28 18:58:00,1.13119,1.13121,1.1311,1.1311,111499999.0
2006-11-28 18:59:00,1.13105,1.13105,1.13084,1.13084,713000012.0
2006-11-28 19:00:00,1.1308,1.13092,1.13075,1.13088,301200000.0
2006-11-28 19:01:00,1.13085,1.13088,1.1308,1.13081,90400002.0
2006-11-28 19:02:00,1.13081,1.13089,1.13078,1.13089,294599996.0
2006-11-28 19:03:00,1.13091,1.13099,1.13081,1.13092,570000003.0
2006-11-28 19:04:00,1.13099,1.13103,1.1309,1.13094,132500000.0
2006-11-28 19:05:00,1.13094,1.13102,1.13089,1.13097,295099997.0
2006-11-28 19:06:00,1.13098,1.131,1.13086,1.13089,440300005.0
2006-11-28 19:07:00,1.13087,1.13092,1.13079,1.13088,81300000.0
2006-11-28 19:08:00,1.13082,1.13085,1.13072,1.13078,738400001.0
2006-11-28 19:09:00,1.13078,1.13087,1.13074,1.13075,652600006.0
2006-11-28 19:10:00,1.13055,1.13079,1.13047,1.13055,147999999.0
2006-11-28 19:11:00,1.13087,1.1309,1.1308,1.1309,382999998.0
2006-11-28 19:12:00,1.13087,1.13092,1.13082,1.13085,209900001.0
2006-11-28 19:13:00,1.13085,1.13091,1.13074,1.13075,166200000.0
2006-11-28 19:14:00,1.13068,1.13091,1.13068,1.13091,333500006.0
2006-11-28 19:15:00,1.1309,1.1309,1.13085,1.1309,492599995.0
2006-11-28 19:16:00,1.1309,1.13092,1.13088,1.1309,243899998.0
2006-11-28 19:17:00,1.1309,1.13092,1.13079,1.13084,381100001.0
2006-11-28 19:18:00,1.13084,1.13091,1.13079,1.13087,357500002.0
2006-11-28 19:19:00,1.13084,1.13093,1.13083,1.1309,213400002.0
2006-11-28 19:20:00,1.1309,1.1309,1.13085,1.13085,151500000.0
2006-11-28 19:21:00,1.1309,1.1309,1.13088,1.13088,194300003.0
2006-11-28 19:22:00,1.1309,1.1309,1.13085,1.1309,230500000.0
2006-11-28 19:23:00,1.13085,1.13099,1.13078,1.13091,115299999.0
2006-11-28 19:24:00,1.1309,1.13107,1.13084,1.13107,58100001.0
2006-11-28 19:25:00,1.13108,1.13115,1.13106,1.13111,57900000.0
2006-11-28 19:26:00,1.13108,1.13112,1.13105,1.13105,114000000.0
2006-11-28 19:27:00,1.13112,1.13122,1.13109,1.13115,618300000.0
2006-11-28 19:28:00,1.1312,1.13124,1.13119,1.1312,143400001.0
2006-11-28 19:29:00,1.13132,1.13177,1.13132,1.13177,70000001.0
2006-11-28 19:30:00,1.13187,1.1319,1.13175,1.13182,161500001.0
2006-11-28 19:31:00,1.1317,1.13176,1.13153,1.13165,171899999.0
2006-11-28 19:32:00,1.13168,1.13168,1.13152,1.13152,39400001.0
2006-11-28 19:33:00,1.13148,1.13169,1.13139,1.13139,411599997.0
2006-11-28 19:34:00,1.13133,1.13139,1.13132,1.13139,85999999.0
2006-11-28 19:35:00,1.13137,1.13138,1.1313,1.13138,53700000.0
2006-11-28 19:36:00,1.1314,1.13148,1.13132,1.13132,174000001.0
2006-11-28 19:37:00,1.13138,1.13138,1.13114,1.13115,627800000.0
2006-11-28 19:38:00,1.13107,1.13113,1.13095,1.13095,146399998.0
2006-11-28 19:39:00,1.13096,1.13117,1.13096,1.13111,317600000.0
2006-11-28 19:40:00,1.1312,1.1312,1.13115,1.1312,278200002.0
2006-11-28 19:41:00,1.13112,1.13112,1.13104,1.13112,299099999.0
2006-11-28 19:42:00,1.13102,1.13115,1.131,1.13115,247999998.0
2006-11-28 19:43:00,1.13125,1.13125,1.13114,1.13115,131300001.0
2006-11-28 19:44:00,1.13117,1.13117,1.13108,1.13113,113999999.0
2006-11-28 19:45:00,1.13117,1.1312,1.13115,1.13115,93499999.0
2006-11-28 19:46:00,1.13114,1.13123,1.13113,1.13119,57400000.0
2006-11-28 19:47:00,1.13116,1.13122,1.13116,1.1312,56500000.0
2006-11-28 19:48:00,1.13124,1.13135,1.13124,1.1313,131100002.0
2006-11-28 19:49:00,1.1313,1.13142,1.13128,1.1313,164100002.0
2006-11-28 19:50:00,1.1313,1.1313,1.13125,1.1313,109400002.0
2006-11-28 19:51:00,1.13126,1.13126,1.13117,1.13117,130800002.0
2006-11-28 19:52:00,1.13116,1.13116,1.131,1.13108,112600000.0
2006-11-28 19:53:00,1.13113,1.13159,1.1309,1.13108,197799996.0
2006-11-28 19:54:00,1.1311,1.13123,1.1311,1.13112,105199999.0
2006-11-28 19:55:00,1.13113,1.13113,1.13092,1.13092,106300003.0
2006-11-28 19:56:00,1.13104,1.13104,1.13086,1.13092,266000003.0
2006-11-28 19:57:00,1.13093,1.13096,1.13083,1.13091,188200002.0
2006-11-28 19:58:00,1.1309,1.13092,1.13085,1.1309,170200001.0
2006-11-28 19:59:00,1.1309,1.13097,1.13087,1.13087,136500002.0
2006-11-28 20:00:00,1.131,1.13116,1.131,1.13116,53599999.0
2006-11-28 20:01:00,1.1311,1.13113,1.13107,1.1311,39399999.0
2006-11-28 20:02:00,1.13111,1.13115,1.13095,1.13095,101699997.0
2006-11-28 20:03:00,1.13092,1.13098,1.13082,1.13087,602000005.0
2006-11-28 20:04:00,1.13095,1.13095,1.13088,1.13088,185600003.0
2006-11-28 20:05:00,1.13083,1.13085,1.13067,1.13067,71800000.0
2006-11-28 20:06:00,1.13065,1.13065,1.13036,1.13036,115700001.0
2006-11-28 20:07:00,1.13032,1.13045,1.13028,1.13045,227899997.0
2006-11-28 20:08:00,1.1305,1.13063,1.1305,1.13063,426000002.0
2006-11-28 20:09:00,1.1306,1.13075,1.1306,1.13071,213299999.0
2006-11-28 20:10:00,1.13069,1.1307,1.13062,1.13062,105300004.0
2006-11-28 20:11:00,1.1306,1.1306,1.1306,1.1306,256100000.0
2006-11-28 20:12:00,1.1306,1.13063,1.13051,1.13051,575700001.0
2006-11-28 20:13:00,1.13052,1.13057,1.13042,1.13057,209499999.0
2006-11-28 20:14:00,1.13049,1.13049,1.13037,1.13039,73000000.0
2006-11-28 20:15:00,1.13042,1.13044,1.13029,1.1303,528600005.0
2006-11-28 20:16:00,1.13022,1.13022,1.12954,1.12964,496099999.0
2006-11-28 20:17:00,1.12961,1.12961,1.12926,1.12938,350100000.0
2006-11-28 20:18:00,1.12939,1.12948,1.12927,1.12948,149700002.0
2006-11-28 20:19:00,1.12946,1.13003,1.12946,1.13003,78600000.0
2006-11-28 20:20:00,1.13005,1.13063,1.12993,1.13063,291200001.0
2006-11-28 20:21:00,1.13065,1.13065,1.12999,1.13001,300900000.0
2006-11-28 20:22:00,1.13008,1.13023,1.13004,1.13023,391300005.0
2006-11-28 20:23:00,1.1302,1.13026,1.1301,1.13018,538900002.0
2006-11-28 20:24:00,1.13018,1.13026,1.12999,1.13005,271700000.0
2006-11-28 20:25:00,1.13013,1.13027,1.13003,1.13027,139699998.0
2006-11-28 20:26:00,1.13038,1.1305,1.13033,1.13042,195800000.0
2006-11-28 20:27:00,1.1304,1.1304,1.13016,1.13017,207400002.0
2006-11-28 20:28:00,1.13015,1.13029,1.13014,1.13019,656900006.0
2006-11-28 20:29:00,1.13015,1.1302,1.1301,1.13015,366500000.0
2006-11-28 20:30:00,1.13012,1.13021,1.13012,1.1302,212499996.0
2006-11-28 20:31:00,1.13033,1.13062,1.13033,1.13045,367000000.0
2006-11-28 20:32:00,1.13043,1.13055,1.1304,1.13042,388400000.0
2006-11-28 20:33:00,1.13041,1.13041,1.13028,1.13037,292100000.0
2006-11-28 20:34:00,1.13038,1.13065,1.13038,1.13063,93699999.0
2006-11-28 20:35:00,1.13055,1.13055,1.13014,1.13031,140900002.0
2006-11-28 20:36:00,1.13032,1.13046,1.13006,1.13006,457500002.0
2006-11-28 20:37:00,1.13001,1.13018,1.12985,1.13018,254299998.0
2006-11-28 20:38:00,1.13041,1.13063,1.13041,1.13058,241700000.0
2006-11-28 20:39:00,1.13067,1.13132,1.13067,1.13089,427900004.0
2006-11-28 20:40:00,1.13086,1.131,1.13074,1.13074,279299997.0
2006-11-28 20:41:00,1.13077,1.13087,1.1307,1.13075,325400002.0
2006-11-28 20:42:00,1.13069,1.13075,1.13061,1.13066,542300005.0
2006-11-28 20:43:00,1.13072,1.13101,1.13071,1.13075,224100000.0
2006-11-28 20:44:00,1.13081,1.13089,1.13075,1.13084,73399999.0
2006-11-28 20:45:00,1.13082,1.13082,1.13072,1.13072,167500003.0
2006-11-28 20:46:00,1.13075,1.13082,1.13073,1.13078,210499997.0
2006-11-28 20:47:00,1.13075,1.13079,1.13064,1.13079,292000000.0
2006-11-28 20:48:00,1.13083,1.13083,1.13075,1.13083,39000000.0
2006-11-28 20:49:00,1.13083,1.13083,1.1307,1.13076,319100000.0
2006-11-28 20:50:00,1.13072,1.13082,1.13072,1.1308,116400000.0
2006-11-28 20:51:00,1.13091,1.13114,1.13091,1.13097,110400001.0
2006-11-28 20:52:00,1.13097,1.13103,1.13097,1.13103,34300000.0
2006-11-28 20:53:00,1.13098,1.13098,1.13078,1.13078,246100003.0
2006-11-28 20:54:00,1.13083,1.13096,1.13078,1.13084,482300000.0
2006-11-28 20:55:00,1.13089,1.13089,1.13073,1.13073,131999997.0
2006-11-28 20:56:00,1.1307,1.13072,1.13063,1.13072,564299998.0
2006-11-28 20:57:00,1.13066,1.13066,1.13052,1.13064,319400001.0
2006-11-28 20:58:00,1.13063,1.13064,1.13053,1.13054,246699996.0
2006-11-28 20:59:00,1.13047,1.13052,1.13029,1.13051,254799999.0
2006-11-28 21:00:00,1.13056,1.13066,1.13048,1.1306,820500000.0
2006-11-28 21:01:00,1.13059,1.13065,1.13051,1.13059,519200005.0
2006-11-28 21:02:00,1.13057,1.1307,1.13057,1.13063,139899997.0
2006-11-28 21:03:00,1.13073,1.13073,1.1305,1.13062,674600002.0
2006-11-28 21:04:00,1.13066,1.1307,1.13053,1.13067,767000003.0
2006-11-28 21:05:00,1.13065,1.13068,1.13048,1.1306,789000003.0
2006-11-28 21:06:00,1.13062,1.13062,1.13039,1.13039,60600000.0
2006-11-28 21:07:00,1.13042,1.13054,1.13039,1.13043,694199997.0
2006-11-28 21:08:00,1.13043,1.13046,1.13027,1.13027,46700000.0
2006-11-28 21:09:00,1.13038,1.1305,1.13032,1.1305,56500000.0
2006-11-28 21:10:00,1.13058,1.1306,1.1305,1.13052,397999996.0
2006-11-28 21:11:00,1.13047,1.13047,1.13032,1.13032,374400001.0
2006-11-28 21:12:00,1.13037,1.13048,1.13035,1.13046,336100001.0
2006-11-28 21:13:00,1.13048,1.13048,1.13035,1.1304,395400004.0
2006-11-28 21:14:00,1.13048,1.13048,1.13037,1.13045,310800005.0
2006-11-28 21:15:00,1.13045,1.1305,1.13045,1.13047,58300000.0
2006-11-28 21:16:00,1.13042,1.13048,1.1304,1.1304,111500002.0
2006-11-28 21:17:00,1.13047,1.1305,1.13045,1.13046,75900001.0
2006-11-28 21:18:00,1.13047,1.13049,1.13038,1.13048,30000000.0
2006-11-28 21:19:00,1.13045,1.1305,1.13045,1.13045,129499998.0
2006-11-28 21:20:00,1.13041,1.13047,1.13035,1.13047,49199999.0
2006-11-28 21:21:00,1.13045,1.13045,1.13045,1.13045,45899999.0
2006-11-28 21:22:00,1.13043,1.13043,1.13037,1.13043,90299999.0
2006-11-28 21:23:00,1.13047,1.13053,1.13034,1.13053,122900002.0
2006-11-28 21:24:00,1.13043,1.13043,1.13032,1.13032,18200000.0
2006-11-28 21:25:00,1.13033,1.13045,1.13033,1.13034,159800001.0
2006-11-28 21:26:00,1.13039,1.13042,1.13036,1.13036,149600002.0
2006-11-28 21:27:00,1.13035,1.13039,1.13034,1.13039,190000001.0
2006-11-28 21:28:00,1.1304,1.13044,1.13033,1.13039,379500004.0
2006-11-28 21:29:00,1.13035,1.13035,1.13018,1.13018,180800001.0
2006-11-28 21:30:00,1.13008,1.13019,1.13006,1.1301,236500008.0
2006-11-28 21:31:00,1.13012,1.13016,1.13012,1.13012,109000000.0
2006-11-28 21:32:00,1.13012,1.13019,1.13008,1.13019,192600001.0
2006-11-28 21:33:00,1.13033,1.13033,1.13017,1.1302,144200000.0
2006-11-28 21:34:00,1.13022,1.13029,1.13022,1.13029,92000000.0
2006-11-28 21:35:00,1.13027,1.13028,1.13023,1.13028,49299999.0
2006-11-28 21:36:00,1.13025,1.13027,1.1302,1.13024,42300001.0
2006-11-28 21:37:00,1.13037,1.13037,1.1303,1.1303,103800000.0
2006-11-28 21:38:00,1.1303,1.13035,1.1303,1.1303,81100000.0
2006-11-28 21:39:00,1.13028,1.13028,1.13021,1.13022,267199998.0
2006-11-28 21:40:00,1.13017,1.13017,1.13005,1.13006,314200001.0
2006-11-28 21:41:00,1.13011,1.13011,1.13002,1.13002,85299999.0
2006-11-28 21:42:00,1.12994,1.12997,1.12987,1.12997,153400004.0
2006-11-28 21:43:00,1.12998,1.12998,1.12987,1.1299,126100000.0
2006-11-28 21:44:00,1.12994,1.12997,1.12989,1.12997,112299999.0
2006-11-28 21:45:00,1.12998,1.13012,1.12997,1.13,133999998.0
2006-11-28 21:46:00,1.12999,1.13,1.1299,1.12995,189600003.0
2006-11-28 21:47:00,1.12993,1.12997,1.12977,1.1298,254300000.0
2006-11-28 21:48:00,1.12978,1.1298,1.1297,1.1298,55100001.0
2006-11-28 21:49:00,1.12979,1.13008,1.12979,1.13004,68299999.0
2006-11-28 21:50:00,1.13005,1.1301,1.13005,1.1301,101799999.0
2006-11-28 21:51:00,1.13013,1.13016,1.13012,1.13013,139700001.0
2006-11-28 21:52:00,1.13014,1.13022,1.13014,1.13019,70900000.0
2006-11-28 21:53:00,1.13019,1.13019,1.13012,1.13012,116299998.0
2006-11-28 21:54:00,1.1302,1.13025,1.13015,1.13015,133200001.0
2006-11-28 21:55:00,1.13018,1.13018,1.13012,1.13017,119300002.0
2006-11-28 21:56:00,1.13017,1.13017,1.13016,1.13016,15700000.0
2006-11-28 21:57:00,1.13009,1.13032,1.13009,1.13032,18399999.0
2006-11-28 21:58:00,1.13025,1.13042,1.13025,1.1304,62200000.0
2006-11-28 21:59:00,1.13034,1.1307,1.13026,1.1307,156400002.0
2006-11-28 22:00:00,1.13076,1.13076,1.13047,1.13047,256000000.0
2006-11-28 22:01:00,1.13048,1.1305,1.13047,1.13047,104799999.0
2006-11-28 22:02:00,1.13046,1.1307,1.13046,1.13053,486500002.0
2006-11-28 22:03:00,1.13054,1.1306,1.13053,1.1306,97099999.0
2006-11-28 22:04:00,1.13063,1.13063,1.13046,1.1305,152600002.0
2006-11-28 22:05:00,1.13052,1.13061,1.13052,1.13053,72399999.0
2006-11-28 22:06:00,1.13055,1.1307,1.1305,1.13062,197900000.0
2006-11-28 22:07:00,1.13061,1.13061,1.13043,1.13055,113899999.0
2006-11-28 22:08:00,1.13054,1.13063,1.13053,1.13063,121499999.0
2006-11-28 22:09:00,1.13055,1.13065,1.13055,1.13065,145500000.0
2006-11-28 22:10:00,1.13065,1.13065,1.1306,1.1306,70700001.0
2006-11-28 22:11:00,1.13058,1.13058,1.13054,1.13058,73600001.0
2006-11-28 22:12:00,1.1306,1.13065,1.1306,1.1306,151000003.0
2006-11-28 22:13:00,1.13061,1.13069,1.13061,1.13067,50400001.0
2006-11-28 22:14:00,1.13075,1.13075,1.13068,1.13072,108799999.0
2006-11-28 22:15:00,1.13046,1.13065,1.13038,1.13056,195399999.0
2006-11-28 22:16:00,1.13075,1.13075,1.13068,1.1307,109900003.0
2006-11-28 22:17:00,1.1306,1.13065,1.13055,1.13065,100300000.0
2006-11-28 22:18:00,1.13065,1.13065,1.1306,1.1306,67700000.0
2006-11-28 22:19:00,1.13055,1.13065,1.13055,1.1306,56400001.0
2006-11-28 22:20:00,1.13059,1.13063,1.13057,1.13057,28100000.0
2006-11-28 22:21:00,1.13058,1.13068,1.13055,1.13055,186500000.0
2006-11-28 22:22:00,1.13053,1.13057,1.13052,1.13053,104500000.0
2006-11-28 22:23:00,1.1306,1.1306,1.1306,1.1306,134500001.0
2006-11-28 22:24:00,1.13058,1.13062,1.13051,1.13062,179799996.0
2006-11-28 22:25:00,1.13065,1.13065,1.13055,1.13055,73600001.0
2006-11-28 22:26:00,1.13064,1.13071,1.13064,1.13071,20100000.0
2006-11-28 22:27:00,1.1307,1.13075,1.1307,1.1307,329899995.0
2006-11-28 22:28:00,1.13061,1.13064,1.13061,1.13064,1700000.0
2006-11-28 22:29:00,1.13061,1.13067,1.13058,1.13058,232000002.0
2006-11-28 22:30:00,1.13057,1.13063,1.13053,1.13057,65300000.0
2006-11-28 22:31:00,1.13062,1.13067,1.13058,1.13058,195900002.0
2006-11-28 22:32:00,1.13055,1.1306,1.1305,1.13053,82600000.0
2006-11-28 22:33:00,1.13057,1.13068,1.13057,1.13068,197799998.0
2006-11-28 22:34:00,1.13063,1.13073,1.13062,1.1307,319900000.0
2006-11-28 22:35:00,1.13073,1.13073,1.13054,1.13058,206700003.0
2006-11-28 22:36:00,1.1306,1.1306,1.13055,1.13055,96000002.0
2006-11-28 22:37:00,1.13052,1.13052,1.1304,1.1304,74400001.0
2006-11-28 22:38:00,1.13045,1.13055,1.13045,1.1305,110300001.0
2006-11-28 22:39:00,1.1305,1.1305,1.13027,1.13027,155899999.0
2006-11-28 22:40:00,1.13032,1.13032,1.13015,1.13015,16000000.0
2006-11-28 22:41:00,1.13012,1.13019,1.12993,1.12993,121999998.0
2006-11-28 22:42:00,1.1302,1.13052,1.1302,1.13021,115899998.0
2006-11-28 22:43:00,1.13015,1.13025,1.1301,1.1302,182900001.0
2006-11-28 22:44:00,1.13018,1.13022,1.13009,1.13014,159400001.0
2006-11-28 22:45:00,1.13038,1.13047,1.1302,1.13035,211300001.0
2006-11-28 22:46:00,1.13029,1.13029,1.13004,1.13005,115299998.0
2006-11-28 22:47:00,1.1299,1.12996,1.1298,1.12996,49700000.0
2006-11-28 22:48:00,1.13,1.13,1.12995,1.12995,167100000.0
2006-11-28 22:49:00,1.13,1.13,1.12995,1.12995,22590000.0
2006-11-28 22:50:00,1.13004,1.13014,1.12996,1.13003,36400000.0
2006-11-28 22:51:00,1.13013,1.13013,1.13,1.13005,71300000.0
2006-11-28 22:52:00,1.12995,1.13004,1.12984,1.12988,157900002.0
2006-11-28 22:53:00,1.12997,1.13009,1.12995,1.12998,134899999.0
2006-11-28 22:54:00,1.12996,1.13009,1.12996,1.13005,137200000.0
2006-11-28 22:55:00,1.1301,1.13015,1.13,1.13005,265499997.0
2006-11-28 22:56:00,1.13005,1.13005,1.13,1.13,19900000.0
2006-11-28 22:57:00,1.12999,1.13001,1.12991,1.12991,113300001.0
2006-11-28 22:58:00,1.13005,1.13029,1.13003,1.13024,90199999.0
2006-11-28 22:59:00,1.13023,1.13029,1.13,1.13007,90100002.0
2006-11-28 23:00:00,1.13025,1.13027,1.12992,1.13023,97900000.0
2006-11-28 23:01:00,1.13029,1.13033,1.13022,1.13022,84500002.0
2006-11-28 23:02:00,1.13014,1.13014,1.13001,1.13009,66000002.0
2006-11-28 23:03:00,1.13003,1.13019,1.13002,1.13015,161700001.0
2006-11-28 23:04:00,1.13008,1.1302,1.13004,1.1301,143500002.0
2006-11-28 23:05:00,1.13013,1.13017,1.13008,1.13008,63500000.0
2006-11-28 23:06:00,1.13011,1.13019,1.13003,1.13019,133300001.0
2006-11-28 23:07:00,1.13034,1.13047,1.13032,1.13047,46100000.0
2006-11-28 23:08:00,1.13042,1.13042,1.13021,1.13037,92600002.0
2006-11-28 23:09:00,1.13038,1.13038,1.13022,1.13028,102500001.0
2006-11-28 23:10:00,1.13021,1.13021,1.13008,1.13008,13300000.0
2006-11-28 23:11:00,1.13005,1.13026,1.13005,1.13026,69999998.0
2006-11-28 23:12:00,1.13018,1.13022,1.13011,1.13014,74600000.0
2006-11-28 23:13:00,1.13007,1.13012,1.12999,1.13012,91199998.0
2006-11-28 23:14:00,1.13003,1.13007,1.12997,1.13007,106599998.0
2006-11-28 23:15:00,1.13018,1.13018,1.13008,1.1301,146799998.0
2006-11-28 23:16:00,1.1301,1.13013,1.13005,1.1301,79900002.0
2006-11-28 23:17:00,1.13006,1.13013,1.13003,1.13004,65800000.0
2006-11-28 23:18:00,1.13011,1.13018,1.1299,1.1299,51800000.0
2006-11-28 23:19:00,1.12995,1.13004,1.12994,1.13,127500002.0
2006-11-28 23:20:00,1.12995,1.12995,1.12995,1.12995,20700001.0
2006-11-28 23:21:00,1.12999,1.12999,1.12982,1.12991,107400001.0
2006-11-28 23:22:00,1.1299,1.12992,1.12976,1.12988,124399998.0
2006-11-28 23:23:00,1.12989,1.12995,1.12979,1.12979,44699999.0
2006-11-28 23:24:00,1.12982,1.12985,1.12982,1.12982,39000000.0
2006-11-28 23:25:00,1.12993,1.13002,1.12987,1.12993,68000000.0
2006-11-28 23:26:00,1.12995,1.13005,1.12993,1.13,87499998.0
2006-11-28 23:27:00,1.13001,1.13009,1.13,1.13009,151800002.0
2006-11-28 23:28:00,1.13,1.1301,1.12968,1.13,93900000.0
2006-11-28 23:29:00,1.13013,1.13013,1.12998,1.13007,20600000.0
2006-11-28 23:30:00,1.1301,1.13015,1.1301,1.1301,53400001.0
2006-11-28 23:31:00,1.12992,1.13005,1.12977,1.12977,156000000.0
2006-11-28 23:32:00,1.13013,1.13013,1.13005,1.1301,181000001.0
2006-11-28 23:33:00,1.13007,1.13015,1.13007,1.13015,92200004.0
2006-11-28 23:34:00,1.13011,1.13023,1.13008,1.13023,57900000.0
2006-11-28 23:35:00,1.1301,1.13023,1.1301,1.1302,78300001.0
2006-11-28 23:36:00,1.13022,1.13022,1.13,1.1301,123100001.0
2006-11-28 23:37:00,1.13003,1.13017,1.13001,1.13017,135299998.0
2006-11-28 23:38:00,1.13004,1.13034,1.13004,1.13014,73099999.0
2006-11-28 23:39:00,1.13009,1.13017,1.13009,1.13017,36300001.0
2006-11-28 23:40:00,1.1302,1.13029,1.13016,1.13024,94199999.0
2006-11-28 23:41:00,1.1302,1.13025,1.13015,1.13025,90799999.0
2006-11-28 23:42:00,1.13018,1.13023,1.13005,1.13018,90899999.0
2006-11-28 23:43:00,1.13007,1.13022,1.12978,1.12984,133200001.0
2006-11-28 23:44:00,1.13018,1.13018,1.13007,1.13008,138399998.0
2006-11-28 23:45:00,1.13022,1.13028,1.13014,1.13028,100799999.0
2006-11-28 23:46:00,1.13029,1.13029,1.13016,1.13016,25800000.0
2006-11-28 23:47:00,1.13013,1.13025,1.13013,1.1302,66500000.0
2006-11-28 23:48:00,1.1303,1.1303,1.13025,1.13025,133400002.0
2006-11-28 23:49:00,1.13025,1.13029,1.13015,1.13017,125100002.0
2006-11-28 23:50:00,1.13014,1.13014,1.12994,1.12995,38300000.0
2006-11-28 23:51:00,1.12994,1.13003,1.12991,1.12991,66700000.0
2006-11-28 23:52:00,1.13002,1.13023,1.13002,1.13005,94899999.0
2006-11-28 23:53:00,1.13005,1.13019,1.13003,1.13003,115400002.0
2006-11-28 23:54:00,1.13005,1.13015,1.13005,1.13015,47400000.0
2006-11-28 23:55:00,1.13013,1.13013,1.12998,1.13002,43900001.0
2006-11-28 23:56:00,1.12981,1.12995,1.12981,1.12993,90199998.0
2006-11-28 23:57:00,1.12993,1.13002,1.1299,1.13002,61599999.0
2006-11-28 23:58:00,1.12998,1.13001,1.12989,1.13001,46300000.0
2006-11-28 23:59:00,1.13002,1.13019,1.13002,1.13019,44800000.0
2006-11-29 00:00:00,1.1302,1.13024,1.12983,1.13024,91499999.0
2006-11-29 00:01:00,1.13044,1.13081,1.13044,1.13081,106400001.0
2006-11-29 00:02:00,1.13078,1.13078,1.13053,1.13059,68200001.0
2006-11-29 00:03:00,1.13043,1.13052,1.1304,1.1305,110299999.0
2006-11-29 00:04:00,1.13053,1.13072,1.1304,1.13072,104499998.0
2006-11-29 00:05:00,1.13073,1.13125,1.13072,1.13125,122599998.0
2006-11-29 00:06:00,1.1312,1.13122,1.13117,1.13117,44300000.0
2006-11-29 00:07:00,1.13108,1.13113,1.131,1.13113,32700000.0
2006-11-29 00:08:00,1.1312,1.1312,1.1311,1.1312,100299998.0
2006-11-29 00:09:00,1.13122,1.13127,1.13118,1.13127,90499998.0
2006-11-29 00:10:00,1.13129,1.13139,1.13129,1.13131,55999998.0
2006-11-29 00:11:00,1.13128,1.13128,1.13119,1.13128,97599997.0
2006-11-29 00:12:00,1.13125,1.13138,1.13119,1.13129,189500005.0
2006-11-29 00:13:00,1.13132,1.13139,1.13129,1.13133,86300002.0
2006-11-29 00:14:00,1.13123,1.13125,1.1311,1.1312,176299995.0
2006-11-29 00:15:00,1.13117,1.13122,1.13107,1.13117,72800001.0
2006-11-29 00:16:00,1.13115,1.1312,1.1311,1.13115,138000000.0
2006-11-29 00:17:00,1.13122,1.13122,1.13122,1.13122,17000000.0
2006-11-29 00:18:00,1.13118,1.1312,1.13101,1.13112,87400000.0
2006-11-29 00:19:00,1.13105,1.13112,1.13099,1.13112,86299999.0
2006-11-29 00:20:00,1.1311,1.13115,1.13102,1.1311,34400000.0
2006-11-29 00:21:00,1.13108,1.13108,1.13092,1.13105,161600001.0
2006-11-29 00:22:00,1.13092,1.13092,1.13075,1.13083,72200002.0
2006-11-29 00:23:00,1.13086,1.13099,1.13086,1.13095,127100000.0
2006-11-29 00:24:00,1.13099,1.13105,1.13076,1.13076,116000000.0
2006-11-29 00:25:00,1.13069,1.13082,1.13067,1.13078,104299997.0
2006-11-29 00:26:00,1.13068,1.13068,1.13057,1.13057,23800001.0
2006-11-29 00:27:00,1.13062,1.13068,1.13059,1.13068,55999999.0
2006-11-29 00:28:00,1.1307,1.1307,1.13065,1.1307,28000000.0
2006-11-29 00:29:00,1.13071,1.13083,1.13071,1.13082,117200001.0
2006-11-29 00:30:00,1.13083,1.13096,1.1308,1.13093,113200000.0
2006-11-29 00:31:00,1.131,1.13105,1.13095,1.13095,45399999.0
2006-11-29 00:32:00,1.131,1.131,1.131,1.131,10400000.0
2006-11-29 00:33:00,1.13098,1.131,1.13098,1.131,36800001.0
2006-11-29 00:34:00,1.13105,1.13108,1.13092,1.13108,91399999.0
2006-11-29 00:35:00,1.13124,1.13125,1.13088,1.13092,116800001.0
2006-11-29 00:36:00,1.13082,1.13088,1.13069,1.13081,73900001.0
2006-11-29 00:37:00,1.13089,1.13089,1.13061,1.13068,136900001.0
2006-11-29 00:38:00,1.13065,1.1307,1.13062,1.13067,42000000.0
2006-11-29 00:39:00,1.13063,1.13065,1.13061,1.13061,41600002.0
2006-11-29 00:40:00,1.13067,1.13072,1.13067,1.1307,91700001.0
2006-11-29 00:41:00,1.1307,1.13075,1.1307,1.13075,11200000.0
2006-11-29 00:42:00,1.13075,1.13075,1.1307,1.1307,57000002.0
2006-11-29 00:43:00,1.13065,1.13075,1.13065,1.13075,51100000.0
2006-11-29 00:44:00,1.13065,1.13072,1.13065,1.1307,110600002.0
2006-11-29 00:45:00,1.1307,1.13075,1.13062,1.1307,61400001.0
2006-11-29 00:46:00,1.13054,1.1308,1.13054,1.13075,142599999.0
2006-11-29 00:47:00,1.1307,1.13075,1.13063,1.1307,99000000.0
2006-11-29 00:48:00,1.13073,1.13077,1.13071,1.13077,71700001.0
2006-11-29 00:49:00,1.13074,1.13079,1.13073,1.13073,50800000.0
2006-11-29 00:50:00,1.13085,1.13085,1.13077,1.1308,163199999.0
2006-11-29 00:51:00,1.13072,1.13085,1.13072,1.1308,51000002.0
2006-11-29 00:52:00,1.1308,1.1308,1.13075,1.1308,97100000.0
2006-11-29 00:53:00,1.13075,1.1308,1.13075,1.1308,28900000.0
2006-11-29 00:54:00,1.13085,1.13085,1.13075,1.13082,119600000.0
2006-11-29 00:55:00,1.1308,1.13085,1.13075,1.13075,105300001.0
2006-11-29 00:56:00,1.13077,1.1308,1.13072,1.13077,84799999.0
2006-11-29 00:57:00,1.13078,1.13083,1.1307,1.13074,141999999.0
2006-11-29 00:58:00,1.13069,1.13076,1.13069,1.13076,43400001.0
2006-11-29 00:59:00,1.13083,1.13083,1.13069,1.13075,60400000.0
2006-11-29 01:00:00,1.1308,1.13088,1.1308,1.13088,36900000.0
2006-11-29 01:01:00,1.13048,1.13071,1.13046,1.13061,106599999.0
2006-11-29 01:02:00,1.13066,1.13085,1.13063,1.13063,202500001.0
2006-11-29 01:03:00,1.13082,1.13082,1.13066,1.13082,60800001.0
2006-11-29 01:04:00,1.13078,1.13082,1.13068,1.13078,128100000.0
2006-11-29 01:05:00,1.13083,1.13083,1.13059,1.13071,157400003.0
2006-11-29 01:06:00,1.13065,1.13065,1.13065,1.13065,38400002.0
2006-11-29 01:07:00,1.1307,1.1307,1.1307,1.1307,26300001.0
2006-11-29 01:08:00,1.1307,1.13075,1.13065,1.13075,56600000.0
2006-11-29 01:09:00,1.13079,1.13079,1.13068,1.13068,34300000.0
2006-11-29 01:10:00,1.13075,1.13081,1.13056,1.13066,69300000.0
2006-11-29 01:11:00,1.13079,1.13079,1.13072,1.13072,27000000.0
2006-11-29 01:12:00,1.13074,1.13077,1.13066,1.1307,102700000.0
2006-11-29 01:13:00,1.13068,1.13072,1.13057,1.13067,118700000.0
2006-11-29 01:14:00,1.13069,1.13078,1.13069,1.13072,85100001.0
2006-11-29 01:15:00,1.13068,1.13068,1.13058,1.13068,83700001.0
2006-11-29 01:16:00,1.13071,1.13072,1.13066,1.13066,92499999.0
2006-11-29 01:17:00,1.13078,1.13078,1.13068,1.13072,82799999.0
2006-11-29 01:18:00,1.13069,1.13083,1.13069,1.13083,43200002.0
2006-11-29 01:19:00,1.13076,1.13076,1.13074,1.13074,27300000.0
2006-11-29 01:20:00,1.13062,1.1307,1.13062,1.1307,56500000.0
2006-11-29 01:21:00,1.13066,1.13066,1.13062,1.13063,57199999.0
2006-11-29 01:22:00,1.1307,1.1307,1.1307,1.1307,800000.0
2006-11-29 01:23:00,1.13072,1.13079,1.13069,1.13075,81100002.0
2006-11-29 01:24:00,1.13067,1.13067,1.13055,1.13055,36000000.0
2006-11-29 01:25:00,1.13069,1.13069,1.1306,1.13065,14500000.0
2006-11-29 01:26:00,1.13056,1.13069,1.13056,1.13069,30400000.0
2006-11-29 01:27:00,1.13067,1.13067,1.13057,1.13062,47200002.0
2006-11-29 01:28:00,1.13075,1.13075,1.13068,1.13068,27300000.0
2006-11-29 01:29:00,1.13075,1.13075,1.13063,1.1307,108600002.0
2006-11-29 01:30:00,1.13059,1.13059,1.13059,1.13059,7900000.0
2006-11-29 01:31:00,1.13062,1.13068,1.13061,1.13068,35100000.0
2006-11-29 01:32:00,1.13077,1.13082,1.13073,1.13077,60300000.0
2006-11-29 01:33:00,1.13072,1.13076,1.13072,1.13076,31200001.0
2006-11-29 01:34:00,1.13076,1.13076,1.13069,1.13069,11300000.0
2006-11-29 01:35:00,1.13073,1.13073,1.13061,1.13063,43100000.0
2006-11-29 01:36:00,1.13075,1.13075,1.13065,1.1307,93499999.0
2006-11-29 01:37:00,1.13067,1.13076,1.13067,1.13076,27300000.0
2006-11-29 01:38:00,1.13072,1.13082,1.13072,1.13073,156300001.0
2006-11-29 01:39:00,1.13067,1.13068,1.13065,1.13068,54600002.0
2006-11-29 01:40:00,1.13064,1.13068,1.1306,1.1306,90600001.0
2006-11-29 01:41:00,1.13058,1.13058,1.13049,1.13049,90300001.0
2006-11-29 01:42:00,1.1305,1.1305,1.1305,1.1305,24700001.0
2006-11-29 01:43:00,1.1305,1.13058,1.1305,1.13058,24700000.0
2006-11-29 01:44:00,1.13047,1.1305,1.13045,1.1305,52299999.0
2006-11-29 01:45:00,1.1305,1.1305,1.1305,1.1305,24799999.0
2006-11-29 01:46:00,1.13048,1.13068,1.13048,1.13067,39000000.0
2006-11-29 01:47:00,1.13073,1.13073,1.13073,1.13073,800000.0
2006-11-29 01:48:00,1.13072,1.13072,1.13062,1.13067,74799999.0
2006-11-29 01:49:00,1.1307,1.1307,1.13053,1.13053,65899999.0
2006-11-29 01:50:00,1.13041,1.13046,1.13041,1.13046,2500000.0
2006-11-29 01:51:00,1.13038,1.13038,1.13031,1.13032,50200000.0
2006-11-29 01:52:00,1.1303,1.1303,1.13021,1.13028,132600002.0
2006-11-29 01:53:00,1.13018,1.13018,1.13012,1.13012,12000000.0
2006-11-29 01:54:00,1.13006,1.1301,1.13005,1.1301,88500001.0
2006-11-29 01:55:00,1.13,1.13015,1.13,1.13015,48500002.0
2006-11-29 01:56:00,1.13013,1.13017,1.13013,1.13017,28700000.0
2006-11-29 01:57:00,1.13019,1.13019,1.12944,1.12944,115600001.0
2006-11-29 01:58:00,1.12947,1.12966,1.12947,1.12966,38800001.0
2006-11-29 01:59:00,1.12959,1.12966,1.12959,1.12966,52000002.0
2006-11-29 02:00:00,1.12968,1.12989,1.12968,1.12981,153699998.0
2006-11-29 02:01:00,1.12989,1.12998,1.12984,1.1299,144400002.0
2006-11-29 02:02:00,1.12993,1.12997,1.12993,1.12997,12100000.0
2006-11-29 02:03:00,1.12998,1.13009,1.12992,1.13003,91199999.0
2006-11-29 02:04:00,1.13001,1.13006,1.13001,1.13005,60300000.0
2006-11-29 02:05:00,1.13011,1.13011,1.12993,1.13,92499999.0
2006-11-29 02:06:00,1.1299,1.13001,1.1299,1.12996,101199999.0
2006-11-29 02:07:00,1.12998,1.13001,1.12993,1.12995,73400001.0
2006-11-29 02:08:00,1.12995,1.12995,1.12975,1.12975,135700000.0
2006-11-29 02:09:00,1.12973,1.12983,1.12968,1.12982,60500000.0
2006-11-29 02:10:00,1.12986,1.12998,1.12986,1.12997,97299999.0
2006-11-29 02:11:00,1.13003,1.13025,1.13003,1.13025,81700001.0
2006-11-29 02:12:00,1.13026,1.13037,1.13024,1.13032,38700001.0
2006-11-29 02:13:00,1.1304,1.13059,1.1304,1.13056,66100001.0
2006-11-29 02:14:00,1.13051,1.13056,1.13039,1.13056,85000001.0
2006-11-29 02:15:00,1.13068,1.13069,1.13063,1.13069,53600000.0
2006-11-29 02:16:00,1.13057,1.13058,1.13048,1.13055,40199999.0
2006-11-29 02:17:00,1.13075,1.13087,1.13071,1.13071,79200001.0
2006-11-29 02:18:00,1.13065,1.13086,1.13065,1.13083,123599999.0
2006-11-29 02:19:00,1.13076,1.13095,1.13065,1.13095,127900000.0
2006-11-29 02:20:00,1.13093,1.1311,1.13084,1.1311,148800001.0
2006-11-29 02:21:00,1.13105,1.1311,1.13105,1.1311,35900001.0
2006-11-29 02:22:00,1.13105,1.1311,1.131,1.1311,115700000.0
2006-11-29 02:23:00,1.13106,1.13118,1.13098,1.13107,167999998.0
2006-11-29 02:24:00,1.13103,1.13121,1.13099,1.13116,50700000.0
2006-11-29 02:25:00,1.1312,1.13147,1.1312,1.13147,83800001.0
2006-11-29 02:26:00,1.13147,1.13162,1.13147,1.13149,105699999.0
2006-11-29 02:27:00,1.13146,1.13163,1.13146,1.13163,123899999.0
2006-11-29 02:28:00,1.13183,1.13183,1.13182,1.13182,21900000.0
2006-11-29 02:29:00,1.13187,1.13196,1.13175,1.13181,167100002.0
2006-11-29 02:30:00,1.13188,1.13235,1.13188,1.13235,58400000.0
2006-11-29 02:31:00,1.13236,1.13236,1.13223,1.13234,60300000.0
2006-11-29 02:32:00,1.1324,1.1324,1.13225,1.13225,86400000.0
2006-11-29 02:33:00,1.13223,1.13223,1.13185,1.13189,100100002.0
2006-11-29 02:34:00,1.13195,1.13195,1.13179,1.13188,141199999.0
2006-11-29 02:35:00,1.13182,1.13185,1.13171,1.13175,140000003.0
2006-11-29 02:36:00,1.13178,1.1319,1.13177,1.13186,133900001.0
2006-11-29 02:37:00,1.13177,1.13178,1.13158,1.13171,112700000.0
2006-11-29 02:38:00,1.13175,1.13178,1.13169,1.13173,103699999.0
2006-11-29 02:39:00,1.13163,1.13174,1.13161,1.1317,124400001.0
2006-11-29 02:40:00,1.1317,1.13178,1.1317,1.13178,12000000.0
2006-11-29 02:41:00,1.13183,1.1319,1.13178,1.13183,174899997.0
2006-11-29 02:42:00,1.1319,1.13195,1.1319,1.13195,36300001.0
2006-11-29 02:43:00,1.13195,1.13195,1.1319,1.1319,77699999.0
2006-11-29 02:44:00,1.13185,1.1319,1.13185,1.1319,17800000.0
2006-11-29 02:45:00,1.13185,1.13185,1.13185,1.13185,38099998.0
2006-11-29 02:46:00,1.1319,1.13195,1.1318,1.13185,151100005.0
2006-11-29 02:47:00,1.13157,1.13176,1.13151,1.13176,123000000.0
2006-11-29 02:48:00,1.13189,1.13189,1.13178,1.13182,103200001.0
2006-11-29 02:49:00,1.13193,1.13193,1.13192,1.13192,26500000.0
2006-11-29 02:50:00,1.13196,1.13209,1.13193,1.13209,119999998.0
2006-11-29 02:51:00,1.13198,1.13212,1.13198,1.13203,55500001.0
2006-11-29 02:52:00,1.13218,1.13218,1.13217,1.13217,47000000.0
2006-11-29 02:53:00,1.13224,1.13248,1.13224,1.13244,70000001.0
2006-11-29 02:54:00,1.13245,1.13251,1.13237,1.13237,98800000.0
2006-11-29 02:55:00,1.13225,1.1324,1.13225,1.13232,96099999.0
2006-11-29 02:56:00,1.1323,1.1323,1.13205,1.13222,88699999.0
2006-11-29 02:57:00,1.1322,1.13224,1.13209,1.13211,54590000.0
2006-11-29 02:58:00,1.13213,1.13213,1.13202,1.13202,3200000.0
2006-11-29 02:59:00,1.13206,1.13213,1.13195,1.13213,195200004.0
2006-11-29 03:00:00,1.1321,1.13215,1.132,1.13215,42900000.0
2006-11-29 03:01:00,1.1321,1.1321,1.1321,1.1321,40800002.0
2006-11-29 03:02:00,1.13213,1.13215,1.132,1.13215,87800001.0
2006-11-29 03:03:00,1.1321,1.1321,1.13193,1.13207,106900002.0
2006-11-29 03:04:00,1.13211,1.13211,1.13192,1.13192,71999998.0
2006-11-29 03:05:00,1.13195,1.13205,1.13195,1.13195,60699999.0
2006-11-29 03:06:00,1.13193,1.13198,1.13191,1.13198,89700000.0
2006-11-29 03:07:00,1.13198,1.13198,1.13198,1.13198,8600000.0
2006-11-29 03:08:00,1.13203,1.13207,1.13201,1.13203,43600000.0
2006-11-29 03:09:00,1.13205,1.13214,1.13163,1.13169,142299998.0
2006-11-29 03:10:00,1.13205,1.13209,1.13205,1.13209,17500000.0
2006-11-29 03:11:00,1.13205,1.13205,1.13195,1.13195,23100000.0
2006-11-29 03:12:00,1.13216,1.13216,1.13186,1.13201,156400000.0
2006-11-29 03:13:00,1.13212,1.13212,1.13205,1.1321,75000001.0
2006-11-29 03:14:00,1.13195,1.13215,1.13185,1.13206,105199999.0
2006-11-29 03:15:00,1.13204,1.1322,1.13193,1.13203,110200002.0
2006-11-29 03:16:00,1.13195,1.1321,1.1319,1.13196,56100000.0
2006-11-29 03:17:00,1.13207,1.13207,1.13175,1.13183,68999999.0
2006-11-29 03:18:00,1.13213,1.13229,1.13213,1.13215,86799998.0
2006-11-29 03:19:00,1.13204,1.13207,1.13204,1.13204,61100001.0
2006-11-29 03:20:00,1.13205,1.13205,1.132,1.132,41400002.0
2006-11-29 03:21:00,1.13201,1.13201,1.13183,1.13188,86200001.0
2006-11-29 03:22:00,1.13197,1.13197,1.13183,1.13183,75500001.0
2006-11-29 03:23:00,1.1318,1.1321,1.1318,1.132,122199999.0
2006-11-29 03:24:00,1.13197,1.132,1.13197,1.132,14300000.0
2006-11-29 03:25:00,1.132,1.13205,1.13195,1.13203,53700000.0
2006-11-29 03:26:00,1.13201,1.13201,1.13189,1.1319,138100000.0
2006-11-29 03:27:00,1.13192,1.13196,1.13192,1.13196,28099999.0
2006-11-29 03:28:00,1.132,1.132,1.132,1.132,24200000.0
2006-11-29 03:29:00,1.13203,1.13208,1.13196,1.13201,95800000.0
2006-11-29 03:30:00,1.1321,1.13218,1.13205,1.13205,122000001.0
2006-11-29 03:31:00,1.13205,1.1321,1.132,1.1321,42100000.0
2006-11-29 03:32:00,1.1321,1.1321,1.1321,1.1321,22300000.0
2006-11-29 03:33:00,1.13208,1.13213,1.13193,1.13204,119299999.0
2006-11-29 03:34:00,1.13208,1.13215,1.13208,1.13215,17700000.0
2006-11-29 03:35:00,1.13201,1.13201,1.13195,1.13199,78200001.0
2006-11-29 03:36:00,1.13194,1.13211,1.13194,1.13211,34299999.0
2006-11-29 03:37:00,1.13198,1.13198,1.13183,1.13189,29300000.0
2006-11-29 03:38:00,1.13177,1.13183,1.13177,1.13183,53599999.0
2006-11-29 03:39:00,1.13174,1.13187,1.13174,1.13187,90000002.0
2006-11-29 03:40:00,1.13172,1.13183,1.1316,1.13164,114999997.0
2006-11-29 03:41:00,1.13172,1.13183,1.13168,1.13174,196200004.0
2006-11-29 03:42:00,1.13178,1.13178,1.13177,1.13177,24100000.0
2006-11-29 03:43:00,1.13175,1.13175,1.13162,1.13162,80200000.0
2006-11-29 03:44:00,1.13152,1.13163,1.13143,1.13152,125100000.0
2006-11-29 03:45:00,1.13163,1.13172,1.13135,1.13135,138600000.0
2006-11-29 03:46:00,1.1316,1.1316,1.13139,1.13146,12100000.0
2006-11-29 03:47:00,1.13153,1.13153,1.13145,1.1315,142300002.0
2006-11-29 03:48:00,1.13147,1.13165,1.13147,1.13163,115399999.0
2006-11-29 03:49:00,1.13168,1.13169,1.13162,1.13164,50300000.0
2006-11-29 03:50:00,1.13164,1.13171,1.13161,1.13167,85899999.0
2006-11-29 03:51:00,1.13171,1.13181,1.13163,1.13181,60800001.0
2006-11-29 03:52:00,1.13175,1.13175,1.13175,1.13175,18500000.0
2006-11-29 03:53:00,1.13187,1.13187,1.13174,1.13184,68100002.0
2006-11-29 03:54:00,1.1319,1.1319,1.13185,1.1319,94000001.0
2006-11-29 03:55:00,1.1319,1.1319,1.1319,1.1319,18500000.0
2006-11-29 03:56:00,1.1319,1.13207,1.1319,1.13195,88300001.0
2006-11-29 03:57:00,1.13202,1.13212,1.13202,1.13212,36700000.0
2006-11-29 03:58:00,1.13212,1.13214,1.13202,1.13214,157100001.0
2006-11-29 03:59:00,1.132,1.13202,1.13194,1.13195,68900000.0
2006-11-29 04:00:00,1.13196,1.13203,1.13193,1.13196,93900000.0
2006-11-29 04:01:00,1.13205,1.13205,1.13192,1.13192,85900000.0
2006-11-29 04:02:00,1.13205,1.13209,1.13194,1.13203,91999998.0
2006-11-29 04:03:00,1.13205,1.13205,1.13205,1.13205,25500001.0
2006-11-29 04:04:00,1.13212,1.13212,1.13201,1.13207,107500002.0
2006-11-29 04:05:00,1.13215,1.13217,1.13209,1.13213,53600001.0
2006-11-29 04:06:00,1.13212,1.13212,1.13203,1.1321,19699999.0
2006-11-29 04:07:00,1.13209,1.13209,1.13201,1.13208,21500000.0
2006-11-29 04:08:00,1.13199,1.13206,1.13199,1.13206,15900000.0
2006-11-29 04:09:00,1.13212,1.13215,1.1321,1.13213,81200003.0
2006-11-29 04:10:00,1.1321,1.1321,1.132,1.1321,170999999.0
2006-11-29 04:11:00,1.13205,1.1321,1.13205,1.1321,11200000.0
2006-11-29 04:12:00,1.13212,1.13215,1.13205,1.1321,97900001.0
2006-11-29 04:13:00,1.13212,1.13212,1.13197,1.13212,19700000.0
2006-11-29 04:14:00,1.13212,1.13221,1.13208,1.13214,78500000.0
2006-11-29 04:15:00,1.13215,1.13215,1.13215,1.13215,7800000.0
2006-11-29 04:16:00,1.13219,1.13226,1.13219,1.13226,9600000.0
2006-11-29 04:17:00,1.13219,1.13221,1.13219,1.13221,54399999.0
2006-11-29 04:18:00,1.13221,1.13226,1.13221,1.13221,61400002.0
2006-11-29 04:19:00,1.13217,1.13229,1.13202,1.13215,55400000.0
2006-11-29 04:20:00,1.13227,1.13231,1.13214,1.13214,68799999.0
2006-11-29 04:21:00,1.13208,1.13223,1.13208,1.13223,113499999.0
2006-11-29 04:22:00,1.13198,1.13237,1.13197,1.13222,112600000.0
2006-11-29 04:23:00,1.13206,1.13214,1.13187,1.13189,132300002.0
2006-11-29 04:24:00,1.13183,1.13222,1.13182,1.1321,41600000.0
2006-11-29 04:25:00,1.13223,1.13223,1.13217,1.13217,69300001.0
2006-11-29 04:26:00,1.13208,1.13213,1.132,1.13204,103699999.0
2006-11-29 04:27:00,1.13195,1.13195,1.13151,1.13191,90000001.0
2006-11-29 04:28:00,1.1318,1.1318,1.1318,1.1318,37500000.0
2006-11-29 04:29:00,1.13187,1.13187,1.13174,1.13176,131200002.0
2006-11-29 04:30:00,1.13175,1.13185,1.13175,1.13185,90700000.0
2006-11-29 04:31:00,1.13176,1.13189,1.13176,1.13182,83200000.0
2006-11-29 04:32:00,1.13172,1.13183,1.13172,1.1318,42700000.0
2006-11-29 04:33:00,1.13175,1.1318,1.1317,1.13175,116000001.0
2006-11-29 04:34:00,1.13177,1.13179,1.13169,1.13173,97800001.0
2006-11-29 04:35:00,1.13174,1.13186,1.13153,1.13177,139700000.0
2006-11-29 04:36:00,1.13168,1.13182,1.13168,1.13182,65600001.0
2006-11-29 04:37:00,1.13173,1.1319,1.13173,1.13188,77700000.0
2006-11-29 04:38:00,1.13197,1.13198,1.13182,1.13182,51800000.0
2006-11-29 04:39:00,1.13186,1.13192,1.13186,1.13192,49399999.0
2006-11-29 04:40:00,1.13194,1.13194,1.13186,1.13186,134400003.0
2006-11-29 04:41:00,1.13187,1.13194,1.1318,1.13185,126600002.0
2006-11-29 04:42:00,1.1319,1.1319,1.1319,1.1319,45500001.0
2006-11-29 04:43:00,1.1319,1.132,1.13184,1.13197,31400000.0
2006-11-29 04:44:00,1.1317,1.13198,1.13169,1.13186,51300000.0
2006-11-29 04:45:00,1.13196,1.13196,1.13189,1.13189,36700002.0
2006-11-29 04:46:00,1.13192,1.13198,1.13188,1.13198,127000001.0
2006-11-29 04:47:00,1.13192,1.13197,1.13189,1.13189,67100001.0
2006-11-29 04:48:00,1.13187,1.13201,1.13187,1.13196,4000000.0
2006-11-29 04:49:00,1.132,1.132,1.13193,1.13195,116000000.0
2006-11-29 04:50:00,1.13195,1.13205,1.13195,1.13195,36100000.0
2006-11-29 04:51:00,1.13208,1.13214,1.13201,1.1321,87800001.0
2006-11-29 04:52:00,1.13197,1.13207,1.13187,1.13187,26700000.0
2006-11-29 04:53:00,1.13192,1.13196,1.13177,1.13183,152299999.0
2006-11-29 04:54:00,1.13207,1.13207,1.13193,1.13193,65200000.0
2006-11-29 04:55:00,1.13183,1.13206,1.13171,1.13187,96600001.0
2006-11-29 04:56:00,1.13185,1.13197,1.13183,1.13196,59899999.0
2006-11-29 04:57:00,1.13193,1.13204,1.13174,1.13193,138300003.0
2006-11-29 04:58:00,1.13189,1.13198,1.13189,1.13198,54300000.0
2006-11-29 04:59:00,1.13197,1.132,1.13193,1.13197,95500000.0
2006-11-29 05:00:00,1.13205,1.13214,1.13194,1.13194,23000000.0
2006-11-29 05:01:00,1.13204,1.13214,1.13204,1.1321,48199999.0
2006-11-29 05:02:00,1.13207,1.1321,1.1319,1.13207,138400000.0
2006-11-29 05:03:00,1.1321,1.13211,1.13199,1.13208,117400002.0
2006-11-29 05:04:00,1.13205,1.13215,1.13205,1.1321,92900001.0
2006-11-29 05:05:00,1.13207,1.13207,1.13201,1.13201,13500000.0
2006-11-29 05:06:00,1.13202,1.13211,1.13202,1.13208,75300000.0
2006-11-29 05:07:00,1.13218,1.13218,1.13203,1.1321,130299999.0
2006-11-29 05:08:00,1.1321,1.1321,1.1321,1.1321,4000000.0
2006-11-29 05:09:00,1.1321,1.13215,1.13203,1.13203,127600003.0
2006-11-29 05:10:00,1.13205,1.1321,1.13203,1.13208,121000000.0
2006-11-29 05:11:00,1.13208,1.13208,1.13199,1.13199,15100000.0
2006-11-29 05:12:00,1.13207,1.13208,1.13207,1.13208,72700002.0
2006-11-29 05:13:00,1.13202,1.13207,1.132,1.132,118099999.0
2006-11-29 05:14:00,1.13188,1.13202,1.13188,1.13198,85900001.0
2006-11-29 05:15:00,1.13197,1.13208,1.13197,1.13201,27200000.0
2006-11-29 05:16:00,1.13213,1.13213,1.13195,1.13195,100700000.0
2006-11-29 05:17:00,1.13202,1.13206,1.13197,1.13197,92399998.0
2006-11-29 05:18:00,1.13196,1.13215,1.13196,1.13215,74199999.0
2006-11-29 05:19:00,1.1322,1.1322,1.13212,1.13212,8000000.0
2006-11-29 05:20:00,1.13228,1.13228,1.13215,1.1322,51500001.0
2006-11-29 05:21:00,1.13223,1.13227,1.13223,1.13227,39200000.0
2006-11-29 05:22:00,1.13232,1.13238,1.13231,1.13238,26400000.0
2006-11-29 05:23:00,1.13235,1.13235,1.13221,1.13221,59999999.0
2006-11-29 05:24:00,1.13229,1.13229,1.13226,1.13226,43299998.0
2006-11-29 05:25:00,1.13225,1.13225,1.132,1.132,7500000.0
2006-11-29 05:26:00,1.13198,1.132,1.13188,1.13188,38300001.0
2006-11-29 05:27:00,1.13198,1.13211,1.13179,1.13203,110800001.0
2006-11-29 05:28:00,1.13193,1.13197,1.13193,1.13197,28299999.0
2006-11-29 05:29:00,1.132,1.132,1.13195,1.132,78399999.0
2006-11-29 05:30:00,1.13192,1.132,1.13192,1.13195,157599999.0
2006-11-29 05:31:00,1.132,1.13205,1.13192,1.132,44000000.0
2006-11-29 05:32:00,1.13205,1.13205,1.13205,1.13205,36099999.0
2006-11-29 05:33:00,1.132,1.132,1.132,1.132,22300000.0
2006-11-29 05:34:00,1.13192,1.13194,1.13177,1.13177,52600001.0
2006-11-29 05:35:00,1.13184,1.13184,1.13184,1.13184,14400000.0
2006-11-29 05:36:00,1.13192,1.13206,1.1319,1.132,188499999.0
2006-11-29 05:37:00,1.13184,1.13193,1.13179,1.13191,144599997.0
2006-11-29 05:38:00,1.13187,1.13187,1.13172,1.13172,41300000.0
2006-11-29 05:39:00,1.13177,1.13177,1.13166,1.13169,110400000.0
2006-11-29 05:40:00,1.13156,1.13167,1.1315,1.13167,56800002.0
2006-11-29 05:41:00,1.13173,1.13175,1.1317,1.13175,40700000.0
2006-11-29 05:42:00,1.13175,1.13175,1.1317,1.1317,53400000.0
2006-11-29 05:43:00,1.1315,1.13172,1.13142,1.13157,77700000.0
2006-11-29 05:44:00,1.13164,1.13172,1.13161,1.13161,21200000.0
2006-11-29 05:45:00,1.13142,1.13168,1.13142,1.13144,100499999.0
2006-11-29 05:46:00,1.13164,1.1318,1.13164,1.1318,58799997.0
2006-11-29 05:47:00,1.13181,1.13188,1.13178,1.13188,99999999.0
2006-11-29 05:48:00,1.13185,1.1319,1.13185,1.1319,23300000.0
2006-11-29 05:49:00,1.13166,1.13192,1.13161,1.13186,55600001.0
2006-11-29 05:50:00,1.13185,1.13192,1.13185,1.1319,155600001.0
2006-11-29 05:51:00,1.13157,1.1318,1.13148,1.13171,158500001.0
2006-11-29 05:52:00,1.13192,1.13192,1.13171,1.13171,133100001.0
2006-11-29 05:53:00,1.13178,1.13192,1.13171,1.13192,138800002.0
2006-11-29 05:54:00,1.13189,1.13189,1.13186,1.13186,35099999.0
2006-11-29 05:55:00,1.13177,1.13184,1.13161,1.13183,125900000.0
2006-11-29 05:56:00,1.13184,1.13185,1.13151,1.13183,83000001.0
2006-11-29 05:57:00,1.13184,1.13188,1.13183,1.13183,96399996.0
2006-11-29 05:58:00,1.13186,1.13197,1.13184,1.13184,169600002.0
2006-11-29 05:59:00,1.13187,1.13192,1.13156,1.13174,179000003.0
2006-11-29 06:00:00,1.13165,1.13172,1.13145,1.13165,77300000.0
2006-11-29 06:01:00,1.1319,1.13195,1.1318,1.1319,59700000.0
2006-11-29 06:02:00,1.13185,1.13195,1.1318,1.13185,82599999.0
2006-11-29 06:03:00,1.13185,1.13192,1.13185,1.1319,71300000.0
2006-11-29 06:04:00,1.13187,1.1319,1.13185,1.13185,80600000.0
2006-11-29 06:05:00,1.13195,1.13195,1.13182,1.13185,73200002.0
2006-11-29 06:06:00,1.1319,1.1319,1.13185,1.13185,90600003.0
2006-11-29 06:07:00,1.13201,1.1321,1.132,1.132,43300000.0
2006-11-29 06:08:00,1.13201,1.1321,1.132,1.1321,147700001.0
2006-11-29 06:09:00,1.13212,1.13217,1.13212,1.13213,45100000.0
2006-11-29 06:10:00,1.13233,1.13237,1.13227,1.13236,62000001.0
2006-11-29 06:11:00,1.13225,1.13235,1.13225,1.13228,57300001.0
2006-11-29 06:12:00,1.13225,1.13237,1.13225,1.13235,42799999.0
2006-11-29 06:13:00,1.13232,1.1324,1.13217,1.1323,94000000.0
2006-11-29 06:14:00,1.13235,1.13235,1.13203,1.1321,69500001.0
2006-11-29 06:15:00,1.13214,1.1324,1.13214,1.1324,83000001.0
2006-11-29 06:16:00,1.13242,1.1325,1.1324,1.13245,89399998.0
2006-11-29 06:17:00,1.13237,1.13245,1.13225,1.13245,116100002.0
2006-11-29 06:18:00,1.13225,1.13243,1.13214,1.13231,103900001.0
2006-11-29 06:19:00,1.13253,1.13256,1.13242,1.13256,104200002.0
2006-11-29 06:20:00,1.13253,1.13253,1.13242,1.13242,12500000.0
2006-11-29 06:21:00,1.13237,1.13243,1.13225,1.13225,78300000.0
2006-11-29 06:22:00,1.13223,1.13231,1.13202,1.13211,88000001.0
2006-11-29 06:23:00,1.13217,1.13237,1.13217,1.13237,70200001.0
2006-11-29 06:24:00,1.13239,1.13239,1.13228,1.13232,76000000.0
2006-11-29 06:25:00,1.1323,1.1323,1.13219,1.13219,45400000.0
2006-11-29 06:26:00,1.13231,1.13232,1.13212,1.13222,46900000.0
2006-11-29 06:27:00,1.13227,1.13227,1.13213,1.13213,41299999.0
2006-11-29 06:28:00,1.13205,1.13231,1.13201,1.13231,139100000.0
2006-11-29 06:29:00,1.13198,1.13213,1.13189,1.13199,66599999.0
2006-11-29 06:30:00,1.13223,1.13224,1.13219,1.13222,38399999.0
2006-11-29 06:31:00,1.13198,1.13214,1.13182,1.13182,83600000.0
2006-11-29 06:32:00,1.13222,1.13225,1.13214,1.13214,72600000.0
2006-11-29 06:33:00,1.1321,1.1321,1.132,1.132,17400000.0
2006-11-29 06:34:00,1.13212,1.13223,1.13212,1.13215,49500000.0
2006-11-29 06:35:00,1.13205,1.13215,1.13205,1.13205,102500000.0
2006-11-29 06:36:00,1.1321,1.13218,1.13209,1.13214,94600001.0
2006-11-29 06:37:00,1.13218,1.13218,1.1321,1.13212,123699998.0
2006-11-29 06:38:00,1.13218,1.13218,1.1321,1.1321,56700000.0
2006-11-29 06:39:00,1.13228,1.13228,1.13208,1.1321,134200002.0
2006-11-29 06:40:00,1.13217,1.13221,1.13211,1.13221,72500001.0
2006-11-29 06:41:00,1.13227,1.13227,1.13204,1.13206,71100000.0
2006-11-29 06:42:00,1.13207,1.13225,1.13207,1.13212,88199999.0
2006-11-29 06:43:00,1.13215,1.1322,1.13215,1.1322,102600001.0
2006-11-29 06:44:00,1.13213,1.13223,1.13213,1.13215,35500000.0
2006-11-29 06:45:00,1.1322,1.13225,1.13215,1.13215,24000000.0
2006-11-29 06:46:00,1.13225,1.13225,1.13188,1.13208,147499999.0
2006-11-29 06:47:00,1.13215,1.13225,1.13215,1.1322,101999999.0
2006-11-29 06:48:00,1.1322,1.13223,1.13215,1.13223,16800000.0
2006-11-29 06:49:00,1.13222,1.13233,1.1322,1.13229,19200000.0
2006-11-29 06:50:00,1.13204,1.13209,1.13192,1.13197,101800001.0
2006-11-29 06:51:00,1.13229,1.13237,1.13203,1.13237,72600000.0
2006-11-29 06:52:00,1.13237,1.13238,1.13214,1.13238,81699998.0
2006-11-29 06:53:00,1.13252,1.13258,1.13252,1.13253,54900002.0
2006-11-29 06:54:00,1.13245,1.13254,1.13215,1.13217,97599997.0
2006-11-29 06:55:00,1.13227,1.13241,1.13222,1.13222,87100000.0
2006-11-29 06:56:00,1.13218,1.13237,1.13218,1.13227,179700002.0
2006-11-29 06:57:00,1.13229,1.13242,1.1322,1.13237,105100000.0
2006-11-29 06:58:00,1.13257,1.13257,1.13253,1.13253,74200001.0
2006-11-29 06:59:00,1.1324,1.13255,1.1324,1.13255,174299999.0
2006-11-29 07:00:00,1.13222,1.13241,1.13222,1.13227,77400001.0
2006-11-29 07:01:00,1.1326,1.1326,1.13238,1.1325,58999999.0
2006-11-29 07:02:00,1.13225,1.13242,1.13205,1.13224,81900001.0
2006-11-29 07:03:00,1.13262,1.13262,1.13248,1.1325,125300000.0
2006-11-29 07:04:00,1.13245,1.13258,1.13245,1.13258,143900000.0
2006-11-29 07:05:00,1.13249,1.13254,1.13249,1.13254,14900000.0
2006-11-29 07:06:00,1.1324,1.1324,1.13218,1.13236,165100001.0
2006-11-29 07:07:00,1.13252,1.13256,1.13252,1.13252,37199999.0
2006-11-29 07:08:00,1.13255,1.13255,1.13255,1.13255,42500000.0
2006-11-29 07:09:00,1.1325,1.13255,1.13237,1.13237,159600002.0
2006-11-29 07:10:00,1.13247,1.13247,1.13225,1.13229,71000001.0
2006-11-29 07:11:00,1.13238,1.13247,1.13238,1.13247,49899999.0
2006-11-29 07:12:00,1.1324,1.13244,1.13231,1.13231,88200002.0
2006-11-29 07:13:00,1.1323,1.13235,1.13222,1.1323,118100001.0
2006-11-29 07:14:00,1.13226,1.13235,1.13226,1.13235,76500001.0
2006-11-29 07:15:00,1.13208,1.13235,1.13204,1.13226,163200001.0
2006-11-29 07:16:00,1.13237,1.13237,1.13216,1.13216,65500000.0
2006-11-29 07:17:00,1.13221,1.13227,1.13221,1.13227,8000000.0
2006-11-29 07:18:00,1.13227,1.13235,1.13227,1.13231,90400001.0
2006-11-29 07:19:00,1.13204,1.13219,1.13204,1.13219,169600002.0
2006-11-29 07:20:00,1.13229,1.13236,1.13229,1.13236,17700000.0
2006-11-29 07:21:00,1.13236,1.1324,1.1323,1.13239,89500000.0
2006-11-29 07:22:00,1.13235,1.1324,1.13235,1.1324,17600000.0
2006-11-29 07:23:00,1.13219,1.13233,1.13211,1.13219,115100002.0
2006-11-29 07:24:00,1.13239,1.13239,1.13229,1.13229,3500000.0
2006-11-29 07:25:00,1.13233,1.13239,1.13233,1.13233,115400003.0
2006-11-29 07:26:00,1.13239,1.13239,1.13232,1.13237,93700001.0
2006-11-29 07:27:00,1.13231,1.13245,1.13231,1.13238,80100000.0
2006-11-29 07:28:00,1.13218,1.13228,1.13209,1.13219,150999999.0
2006-11-29 07:29:00,1.13223,1.13225,1.13198,1.13205,192200000.0
2006-11-29 07:30:00,1.13232,1.13232,1.13228,1.13228,23700000.0
2006-11-29 07:31:00,1.13234,1.13249,1.13234,1.13241,108400003.0
2006-11-29 07:32:00,1.13245,1.13245,1.1324,1.1324,51400002.0
2006-11-29 07:33:00,1.13238,1.13238,1.1323,1.13238,28800000.0
2006-11-29 07:34:00,1.13234,1.13247,1.13234,1.13247,111200004.0
2006-11-29 07:35:00,1.13229,1.13239,1.13219,1.13231,100799998.0
2006-11-29 07:36:00,1.13248,1.13248,1.13236,1.13246,120400000.0
2006-11-29 07:37:00,1.1325,1.1325,1.1325,1.1325,800000.0
2006-11-29 07:38:00,1.13253,1.13253,1.13239,1.13242,25100000.0
2006-11-29 07:39:00,1.13235,1.13244,1.13235,1.13244,95800000.0
2006-11-29 07:40:00,1.13217,1.13238,1.13209,1.13215,109500003.0
2006-11-29 07:41:00,1.13245,1.13245,1.13245,1.13245,44100000.0
2006-11-29 07:42:00,1.13247,1.13252,1.13241,1.13248,118300002.0
2006-11-29 07:43:00,1.13248,1.13248,1.13242,1.13242,55800002.0
2006-11-29 07:44:00,1.13242,1.13244,1.13215,1.13241,151300004.0
2006-11-29 07:45:00,1.13243,1.13257,1.13243,1.13255,116199999.0
2006-11-29 07:46:00,1.13247,1.1325,1.13247,1.1325,47100001.0
2006-11-29 07:47:00,1.13245,1.1325,1.13245,1.1325,24100000.0
2006-11-29 07:48:00,1.1325,1.13255,1.1325,1.1325,91000003.0
2006-11-29 07:49:00,1.13235,1.13246,1.13228,1.13246,93600002.0
2006-11-29 07:50:00,1.13255,1.13255,1.13255,1.13255,18299999.0
2006-11-29 07:51:00,1.13244,1.13245,1.13215,1.13215,180200002.0
2006-11-29 07:52:00,1.13249,1.13249,1.13229,1.13235,90900000.0
2006-11-29 07:53:00,1.13242,1.13247,1.13242,1.13247,13600000.0
2006-11-29 07:54:00,1.1325,1.13254,1.13237,1.13237,61000001.0
2006-11-29 07:55:00,1.13243,1.13262,1.1324,1.13262,111900002.0
2006-11-29 07:56:00,1.13267,1.13267,1.13267,1.13267,30000000.0
2006-11-29 07:57:00,1.1326,1.1326,1.13258,1.13258,9600000.0
2006-11-29 07:58:00,1.1326,1.1326,1.13253,1.1326,32899999.0
2006-11-29 07:59:00,1.13255,1.13262,1.13255,1.1326,130600004.0
2006-11-29 08:00:00,1.13255,1.13265,1.13255,1.13265,80000003.0
2006-11-29 08:01:00,1.13255,1.13265,1.13255,1.13265,15300000.0
2006-11-29 08:02:00,1.13252,1.13258,1.13252,1.13252,12300000.0
2006-11-29 08:03:00,1.13248,1.13263,1.13248,1.13263,17000000.0
2006-11-29 08:04:00,1.13258,1.13265,1.13255,1.13265,53000001.0
2006-11-29 08:05:00,1.13258,1.13258,1.13249,1.13252,179300002.0
2006-11-29 08:06:00,1.13253,1.13253,1.13244,1.13247,52000000.0
2006-11-29 08:07:00,1.1325,1.13253,1.13245,1.1325,74100000.0
2006-11-29 08:08:00,1.1325,1.1325,1.13243,1.13243,26300000.0
2006-11-29 08:09:00,1.13248,1.13255,1.13243,1.13243,156500000.0
2006-11-29 08:10:00,1.1325,1.1325,1.13237,1.13247,44700000.0
2006-11-29 08:11:00,1.13244,1.13253,1.13237,1.13253,28100000.0
2006-11-29 08:12:00,1.13251,1.13251,1.13244,1.13244,32100001.0
2006-11-29 08:13:00,1.13241,1.13241,1.13226,1.13226,61300001.0
2006-11-29 08:14:00,1.13224,1.13238,1.13224,1.13236,49800001.0
2006-11-29 08:15:00,1.13237,1.13237,1.13226,1.13226,74000000.0
2006-11-29 08:16:00,1.1323,1.1323,1.13225,1.13225,59199998.0
2006-11-29 08:17:00,1.1323,1.1323,1.13225,1.13227,20900000.0
2006-11-29 08:18:00,1.13198,1.13215,1.1319,1.13192,227400004.0
2006-11-29 08:19:00,1.13232,1.13232,1.13219,1.13219,45300000.0
2006-11-29 08:20:00,1.13212,1.13217,1.13212,1.13217,85400000.0
2006-11-29 08:21:00,1.13198,1.13222,1.13183,1.1322,147699996.0
2006-11-29 08:22:00,1.1322,1.13223,1.13218,1.1322,74500002.0
2006-11-29 08:23:00,1.13219,1.13221,1.13209,1.13218,137500002.0
2006-11-29 08:24:00,1.13216,1.13216,1.13211,1.13213,84000001.0
2006-11-29 08:25:00,1.13212,1.13218,1.1321,1.13218,150600000.0
2006-11-29 08:26:00,1.13225,1.13225,1.13225,1.13225,12200000.0
2006-11-29 08:27:00,1.1321,1.13225,1.1321,1.13222,32000001.0
2006-11-29 08:28:00,1.13217,1.13217,1.13213,1.13213,50299999.0
2006-11-29 08:29:00,1.13215,1.13219,1.13209,1.13209,24000000.0
2006-11-29 08:30:00,1.1321,1.13215,1.1321,1.13211,17590000.0
2006-11-29 08:31:00,1.13213,1.13213,1.13205,1.1321,132700001.0
2006-11-29 08:32:00,1.13218,1.13223,1.13211,1.13219,134799999.0
2006-11-29 08:33:00,1.13216,1.13226,1.13212,1.13225,146699999.0
2006-11-29 08:34:00,1.1322,1.13225,1.13215,1.13225,55300000.0
2006-11-29 08:35:00,1.13229,1.13233,1.13222,1.13233,94400000.0
2006-11-29 08:36:00,1.13237,1.13237,1.13231,1.13231,20100000.0
2006-11-29 08:37:00,1.13237,1.13237,1.13233,1.13233,63100002.0
2006-11-29 08:38:00,1.13232,1.13237,1.13228,1.13229,115599999.0
2006-11-29 08:39:00,1.13225,1.13247,1.13225,1.13245,42400001.0
2006-11-29 08:40:00,1.13248,1.13248,1.13242,1.13248,155200001.0
2006-11-29 08:41:00,1.13244,1.13244,1.1322,1.1322,72500000.0
2006-11-29 08:42:00,1.13225,1.1323,1.13225,1.1323,88300000.0
2006-11-29 08:43:00,1.13238,1.13241,1.13232,1.13235,64800000.0
2006-11-29 08:44:00,1.13232,1.13245,1.13232,1.13245,64400000.0
2006-11-29 08:45:00,1.1325,1.13253,1.13248,1.1325,95600000.0
2006-11-29 08:46:00,1.13244,1.13249,1.13244,1.13249,2500000.0
2006-11-29 08:47:00,1.13215,1.13248,1.13204,1.13248,58899999.0
2006-11-29 08:48:00,1.13246,1.13246,1.13239,1.13239,32000000.0
2006-11-29 08:49:00,1.13244,1.13251,1.13244,1.13251,20700000.0
2006-11-29 08:50:00,1.13245,1.13255,1.13245,1.13255,91799999.0
2006-11-29 08:51:00,1.13218,1.13253,1.1321,1.1321,117300002.0
2006-11-29 08:52:00,1.13248,1.13248,1.13235,1.13235,82700000.0
2006-11-29 08:53:00,1.13205,1.13228,1.13204,1.13221,62700001.0
2006-11-29 08:54:00,1.13221,1.13232,1.13218,1.13232,103400000.0
2006-11-29 08:55:00,1.13225,1.13225,1.13196,1.13212,66600000.0
2006-11-29 08:56:00,1.1323,1.13231,1.13227,1.13228,126000001.0
2006-11-29 08:57:00,1.13205,1.13205,1.13166,1.13184,140400001.0
2006-11-29 08:58:00,1.13218,1.13223,1.13207,1.13212,42600000.0
2006-11-29 08:59:00,1.13209,1.13217,1.13209,1.13217,99100002.0
2006-11-29 09:00:00,1.13223,1.13225,1.13215,1.13218,94300001.0
2006-11-29 09:01:00,1.13215,1.13215,1.13215,1.13215,18400000.0
2006-11-29 09:02:00,1.13223,1.13235,1.13222,1.13222,60600001.0
2006-11-29 09:03:00,1.13226,1.13227,1.13215,1.13227,45000000.0
2006-11-29 09:04:00,1.13228,1.13234,1.1322,1.13234,69900000.0
2006-11-29 09:05:00,1.13228,1.13228,1.13218,1.13218,63599999.0
2006-11-29 09:06:00,1.13209,1.1321,1.13201,1.13205,70100000.0
2006-11-29 09:07:00,1.13216,1.13226,1.13216,1.13226,53500000.0
2006-11-29 09:08:00,1.1323,1.13234,1.13224,1.13228,98299998.0
2006-11-29 09:09:00,1.13214,1.13231,1.13214,1.13231,92500002.0
2006-11-29 09:10:00,1.13227,1.13227,1.13219,1.13219,72800002.0
2006-11-29 09:11:00,1.1322,1.13223,1.13213,1.1322,109500003.0
2006-11-29 09:12:00,1.13221,1.13222,1.13221,1.13222,61200001.0
2006-11-29 09:13:00,1.13217,1.13217,1.13213,1.13213,35200000.0
2006-11-29 09:14:00,1.13225,1.13225,1.1322,1.1322,39400000.0
2006-11-29 09:15:00,1.13222,1.13226,1.13219,1.13223,65200002.0
2006-11-29 09:16:00,1.13226,1.13226,1.13221,1.13221,6400000.0
2006-11-29 09:17:00,1.13217,1.13225,1.13215,1.13215,73700001.0
2006-11-29 09:18:00,1.13215,1.13225,1.13215,1.1322,50400000.0
2006-11-29 09:19:00,1.13215,1.13225,1.13215,1.13215,111400001.0
2006-11-29 09:20:00,1.13223,1.13226,1.13207,1.13213,116900001.0
2006-11-29 09:21:00,1.13205,1.13205,1.13205,1.13205,19100000.0
2006-11-29 09:22:00,1.13212,1.13219,1.1321,1.13218,137600000.0
2006-11-29 09:23:00,1.13203,1.13208,1.13203,1.13208,99500001.0
2006-11-29 09:24:00,1.13213,1.13213,1.13201,1.13203,71400002.0
2006-11-29 09:25:00,1.13209,1.13211,1.132,1.13209,150200003.0
2006-11-29 09:26:00,1.13203,1.13205,1.13169,1.1319,87700000.0
2006-11-29 09:27:00,1.13212,1.13212,1.13202,1.13202,43200001.0
2006-11-29 09:28:00,1.13195,1.13195,1.1317,1.1317,83000001.0
2006-11-29 09:29:00,1.13165,1.13186,1.13165,1.13171,168000004.0
2006-11-29 09:30:00,1.1318,1.13208,1.1318,1.13208,84900001.0
2006-11-29 09:31:00,1.13218,1.13236,1.13217,1.13233,102399998.0
2006-11-29 09:32:00,1.13225,1.1323,1.13225,1.1323,81699999.0
2006-11-29 09:33:00,1.13233,1.13237,1.13233,1.13237,64200001.0
2006-11-29 09:34:00,1.13232,1.13232,1.13227,1.13227,40000000.0
2006-11-29 09:35:00,1.13231,1.13242,1.13231,1.13242,64800003.0
2006-11-29 09:36:00,1.13232,1.13238,1.13232,1.13233,44600000.0
2006-11-29 09:37:00,1.13238,1.1324,1.13231,1.13233,98800001.0
2006-11-29 09:38:00,1.13238,1.13238,1.13225,1.1323,80100002.0
2006-11-29 09:39:00,1.1323,1.13241,1.13224,1.13241,96199999.0
2006-11-29 09:40:00,1.1324,1.13245,1.1324,1.13245,16100000.0
2006-11-29 09:41:00,1.13235,1.13245,1.13235,1.13236,48200000.0
2006-11-29 09:42:00,1.13243,1.13243,1.13233,1.13237,48800000.0
2006-11-29 09:43:00,1.13233,1.13243,1.13233,1.13238,63000002.0
2006-11-29 09:44:00,1.13238,1.1325,1.13238,1.13243,153499997.0
2006-11-29 09:45:00,1.13233,1.1326,1.13233,1.1326,58800000.0
2006-11-29 09:46:00,1.13268,1.13268,1.13251,1.13261,161799997.0
2006-11-29 09:47:00,1.13251,1.13264,1.13251,1.13261,124899999.0
2006-11-29 09:48:00,1.1326,1.13261,1.1325,1.13253,136500003.0
2006-11-29 09:49:00,1.13262,1.13262,1.1326,1.1326,25700000.0
2006-11-29 09:50:00,1.13253,1.13258,1.13248,1.13258,55400000.0
2006-11-29 09:51:00,1.13261,1.13261,1.13255,1.13259,100799998.0
2006-11-29 09:52:00,1.13243,1.13251,1.13243,1.13243,61400000.0
2006-11-29 09:53:00,1.13246,1.1325,1.13237,1.1325,127400002.0
2006-11-29 09:54:00,1.13249,1.13249,1.13238,1.1324,32900000.0
2006-11-29 09:55:00,1.1325,1.13255,1.13245,1.13255,81600000.0
2006-11-29 09:56:00,1.1325,1.1325,1.13243,1.13244,41600000.0
2006-11-29 09:57:00,1.13243,1.13244,1.13232,1.13235,140200000.0
2006-11-29 09:58:00,1.13238,1.13238,1.13237,1.13237,19599999.0
2006-11-29 09:59:00,1.13245,1.13251,1.13244,1.13244,87700000.0
2006-11-29 10:00:00,1.13237,1.13248,1.13237,1.13248,95699999.0
2006-11-29 10:01:00,1.13236,1.13239,1.13229,1.13239,91500001.0
2006-11-29 10:02:00,1.1324,1.13245,1.13233,1.13238,205699999.0
2006-11-29 10:03:00,1.13214,1.13225,1.13189,1.13213,110400000.0
2006-11-29 10:04:00,1.13247,1.13251,1.13241,1.13245,130599998.0
2006-11-29 10:05:00,1.13251,1.13251,1.13246,1.13246,12900000.0
2006-11-29 10:06:00,1.13258,1.13262,1.13249,1.13257,74499999.0
2006-11-29 10:07:00,1.13245,1.13265,1.13245,1.13265,65400000.0
2006-11-29 10:08:00,1.13261,1.13286,1.13261,1.13286,48000000.0
2006-11-29 10:09:00,1.13284,1.13284,1.13278,1.1328,98600000.0
2006-11-29 10:10:00,1.13277,1.13285,1.13277,1.13281,61800000.0
2006-11-29 10:11:00,1.13287,1.13287,1.13285,1.13285,21700000.0
2006-11-29 10:12:00,1.13273,1.13288,1.13273,1.13282,44600000.0
2006-11-29 10:13:00,1.13277,1.13283,1.13277,1.13281,80300001.0
2006-11-29 10:14:00,1.13277,1.13288,1.13275,1.13288,136700000.0
2006-11-29 10:15:00,1.13293,1.13293,1.13275,1.13283,165900002.0
2006-11-29 10:16:00,1.13287,1.13295,1.1328,1.1328,114699999.0
2006-11-29 10:17:00,1.13289,1.13295,1.13283,1.13286,93200000.0
2006-11-29 10:18:00,1.13291,1.13317,1.13291,1.13305,120899998.0
2006-11-29 10:19:00,1.13301,1.13301,1.13287,1.13287,40100000.0
2006-11-29 10:20:00,1.13287,1.13301,1.13283,1.13301,79600000.0
2006-11-29 10:21:00,1.13282,1.1329,1.13265,1.1329,145600002.0
2006-11-29 10:22:00,1.13285,1.13295,1.13285,1.1329,105799998.0
2006-11-29 10:23:00,1.13291,1.13294,1.13291,1.13292,46699999.0
2006-11-29 10:24:00,1.13303,1.1331,1.13297,1.13302,116299999.0
2006-11-29 10:25:00,1.13302,1.13314,1.13299,1.13312,84000002.0
2006-11-29 10:26:00,1.1331,1.1331,1.13294,1.13305,60600000.0
2006-11-29 10:27:00,1.13317,1.13317,1.13305,1.13313,73000001.0
2006-11-29 10:28:00,1.13309,1.13314,1.13301,1.13305,125200003.0
2006-11-29 10:29:00,1.13307,1.13328,1.13307,1.13316,100000001.0
2006-11-29 10:30:00,1.13314,1.13314,1.13308,1.13308,72200001.0
2006-11-29 10:31:00,1.13311,1.13311,1.13296,1.13296,89100001.0
2006-11-29 10:32:00,1.1329,1.1329,1.13282,1.1329,35899999.0
2006-11-29 10:33:00,1.13288,1.13289,1.13287,1.13289,74400002.0
2006-11-29 10:34:00,1.13288,1.13294,1.13283,1.13289,104900000.0
2006-11-29 10:35:00,1.13281,1.13296,1.13281,1.1329,118800000.0
2006-11-29 10:36:00,1.13293,1.13293,1.13277,1.13285,150000001.0
2006-11-29 10:37:00,1.13281,1.13289,1.1328,1.13285,55800000.0
2006-11-29 10:38:00,1.13293,1.13293,1.13275,1.13278,243800000.0
2006-11-29 10:39:00,1.1329,1.13306,1.13288,1.13299,115300003.0
2006-11-29 10:40:00,1.13293,1.133,1.13293,1.133,75200000.0
2006-11-29 10:41:00,1.13296,1.13298,1.13289,1.13289,75300000.0
2006-11-29 10:42:00,1.13289,1.13303,1.13289,1.13298,128500002.0
2006-11-29 10:43:00,1.13298,1.13301,1.13294,1.13301,123399998.0
2006-11-29 10:44:00,1.1329,1.13297,1.13282,1.13297,85899999.0
2006-11-29 10:45:00,1.13305,1.13305,1.13298,1.133,137400000.0
2006-11-29 10:46:00,1.13296,1.13304,1.13288,1.13298,144199999.0
2006-11-29 10:47:00,1.13294,1.13296,1.13293,1.13293,13600000.0
2006-11-29 10:48:00,1.13289,1.13292,1.13283,1.13289,117300001.0
2006-11-29 10:49:00,1.13285,1.13311,1.13282,1.13311,85600001.0
2006-11-29 10:50:00,1.13312,1.13315,1.133,1.13315,103900002.0
2006-11-29 10:51:00,1.1331,1.1331,1.13294,1.13297,69100001.0
2006-11-29 10:52:00,1.13285,1.13285,1.1327,1.13271,59100000.0
2006-11-29 10:53:00,1.13278,1.13278,1.13271,1.13273,62000000.0
2006-11-29 10:54:00,1.1328,1.13285,1.13275,1.13285,45500000.0
2006-11-29 10:55:00,1.13282,1.13287,1.13275,1.13275,123600000.0
2006-11-29 10:56:00,1.13275,1.13304,1.13273,1.13304,58300000.0
2006-11-29 10:57:00,1.13308,1.1333,1.13308,1.13315,83599998.0
2006-11-29 10:58:00,1.13323,1.13331,1.13318,1.13328,50300000.0
2006-11-29 10:59:00,1.13328,1.13328,1.13309,1.13326,70600000.0
2006-11-29 11:00:00,1.1332,1.13324,1.13318,1.1332,170099999.0
2006-11-29 11:01:00,1.13322,1.13326,1.13317,1.13317,154200001.0
2006-11-29 11:02:00,1.13322,1.13328,1.13319,1.13328,70300002.0
2006-11-29 11:03:00,1.1333,1.1333,1.13318,1.1333,101600001.0
2006-11-29 11:04:00,1.13325,1.13325,1.13315,1.1332,78899999.0
2006-11-29 11:05:00,1.1332,1.13327,1.1332,1.13327,83200003.0
2006-11-29 11:06:00,1.13328,1.13328,1.13317,1.13322,115400001.0
2006-11-29 11:07:00,1.13323,1.13323,1.13319,1.13319,6500000.0
2006-11-29 11:08:00,1.13325,1.13325,1.13314,1.13324,96600000.0
2006-11-29 11:09:00,1.13318,1.13329,1.13318,1.13322,27400000.0
2006-11-29 11:10:00,1.13321,1.13331,1.13321,1.13329,74999999.0
2006-11-29 11:11:00,1.1332,1.13327,1.13313,1.13327,169300000.0
2006-11-29 11:12:00,1.13322,1.13329,1.13317,1.13321,64100001.0
2006-11-29 11:13:00,1.1332,1.1332,1.13315,1.13315,56800000.0
2006-11-29 11:14:00,1.13318,1.13333,1.13318,1.1332,97200000.0
2006-11-29 11:15:00,1.13323,1.13335,1.13322,1.1333,109300000.0
2006-11-29 11:16:00,1.13337,1.1334,1.13331,1.13332,166600000.0
2006-11-29 11:17:00,1.13325,1.1333,1.13325,1.13328,89100003.0
2006-11-29 11:18:00,1.13327,1.13336,1.13322,1.13322,48600000.0
2006-11-29 11:19:00,1.13327,1.1333,1.13321,1.13321,133800000.0
2006-11-29 11:20:00,1.13328,1.13329,1.13322,1.13322,132399999.0
2006-11-29 11:21:00,1.13332,1.13341,1.1333,1.1333,52799999.0
2006-11-29 11:22:00,1.13323,1.13341,1.13323,1.13324,92600001.0
2006-11-29 11:23:00,1.13335,1.13343,1.1333,1.13343,139099997.0
2006-11-29 11:24:00,1.13338,1.13346,1.13335,1.13342,95599998.0
2006-11-29 11:25:00,1.13345,1.13345,1.13335,1.1334,74400000.0
2006-11-29 11:26:00,1.13342,1.13363,1.13342,1.13363,105800000.0
2006-11-29 11:27:00,1.13358,1.1336,1.13349,1.13353,117900001.0
2006-11-29 11:28:00,1.1335,1.13355,1.13345,1.1335,110900003.0
2006-11-29 11:29:00,1.13354,1.13366,1.13354,1.13354,76499999.0
2006-11-29 11:30:00,1.1336,1.13362,1.13355,1.1336,136100000.0
2006-11-29 11:31:00,1.13362,1.13368,1.13356,1.13368,103000000.0
2006-11-29 11:32:00,1.13366,1.13398,1.13366,1.13396,183300003.0
2006-11-29 11:33:00,1.13395,1.13404,1.13394,1.13395,92399999.0
2006-11-29 11:34:00,1.13387,1.1341,1.13387,1.13398,144700002.0
2006-11-29 11:35:00,1.13404,1.13413,1.13399,1.13399,189100000.0
2006-11-29 11:36:00,1.13407,1.13412,1.13382,1.13382,192300003.0
2006-11-29 11:37:00,1.13381,1.13399,1.13381,1.13389,90200001.0
2006-11-29 11:38:00,1.13396,1.13413,1.13391,1.13403,79199999.0
2006-11-29 11:39:00,1.13412,1.13416,1.13404,1.13412,134700001.0
2006-11-29 11:40:00,1.13404,1.13416,1.13394,1.13394,124000003.0
2006-11-29 11:41:00,1.13398,1.13398,1.13391,1.13398,165000001.0
2006-11-29 11:42:00,1.13402,1.13419,1.13401,1.13407,123200000.0
2006-11-29 11:43:00,1.13411,1.13414,1.13401,1.13414,99200000.0
2006-11-29 11:44:00,1.13381,1.13386,1.13377,1.13377,109900000.0
2006-11-29 11:45:00,1.13385,1.13387,1.13378,1.13387,24800000.0
2006-11-29 11:46:00,1.1339,1.13391,1.13375,1.13391,19300000.0
2006-11-29 11:47:00,1.13393,1.13397,1.13393,1.13397,39100000.0
2006-11-29 11:48:00,1.13393,1.13396,1.13385,1.13385,29499999.0
2006-11-29 11:49:00,1.1339,1.1339,1.1338,1.13383,117900002.0
2006-11-29 11:50:00,1.1339,1.13395,1.13385,1.1339,173899999.0
2006-11-29 11:51:00,1.1339,1.13395,1.13382,1.13382,54000000.0
2006-11-29 11:52:00,1.13392,1.134,1.13391,1.13397,94300000.0
2006-11-29 11:53:00,1.13395,1.13405,1.13395,1.13395,77499999.0
2006-11-29 11:54:00,1.13403,1.13403,1.13389,1.13393,129699999.0
2006-11-29 11:55:00,1.13373,1.13391,1.13351,1.13391,152099998.0
2006-11-29 11:56:00,1.13395,1.13395,1.13383,1.1339,110300000.0
2006-11-29 11:57:00,1.13384,1.13384,1.13348,1.13348,100600000.0
2006-11-29 11:58:00,1.13349,1.1336,1.13348,1.13355,84000001.0
2006-11-29 11:59:00,1.13358,1.13368,1.13358,1.13368,88900000.0
2006-11-29 12:00:00,1.13372,1.13372,1.13359,1.13367,66790001.0
2006-11-29 12:01:00,1.13365,1.13373,1.13363,1.1337,137500000.0
2006-11-29 12:02:00,1.13367,1.13375,1.13367,1.13375,116900000.0
2006-11-29 12:03:00,1.13369,1.13375,1.13355,1.13355,118300000.0
2006-11-29 12:04:00,1.13363,1.13378,1.13363,1.13378,68199997.0
2006-11-29 12:05:00,1.13382,1.13391,1.13379,1.13382,82000000.0
2006-11-29 12:06:00,1.13393,1.13399,1.13387,1.13399,50100000.0
2006-11-29 12:07:00,1.1341,1.1341,1.13405,1.13405,142699998.0
2006-11-29 12:08:00,1.13411,1.13411,1.13389,1.13389,125099999.0
2006-11-29 12:09:00,1.13398,1.13398,1.13391,1.13391,85199999.0
2006-11-29 12:10:00,1.1339,1.13395,1.1339,1.13395,25499999.0
2006-11-29 12:11:00,1.13385,1.13391,1.13383,1.13391,122200002.0
2006-11-29 12:12:00,1.13382,1.13387,1.1337,1.13387,117500000.0
2006-11-29 12:13:00,1.13385,1.13394,1.13385,1.1339,78700000.0
2006-11-29 12:14:00,1.13388,1.13388,1.13383,1.13383,70700000.0
2006-11-29 12:15:00,1.13385,1.13395,1.13384,1.13395,61700000.0
2006-11-29 12:16:00,1.1339,1.13395,1.13385,1.1339,59100001.0
2006-11-29 12:17:00,1.13395,1.13395,1.13385,1.13387,122399999.0
2006-11-29 12:18:00,1.1339,1.13393,1.13382,1.13382,167900001.0
2006-11-29 12:19:00,1.13389,1.13401,1.13388,1.13401,66099999.0
2006-11-29 12:20:00,1.13402,1.13402,1.13387,1.13387,32900000.0
2006-11-29 12:21:00,1.13386,1.13404,1.13386,1.13389,140999998.0
2006-11-29 12:22:00,1.13392,1.13392,1.13385,1.13392,131900001.0
2006-11-29 12:23:00,1.13398,1.13399,1.13393,1.13399,34900000.0
2006-11-29 12:24:00,1.13403,1.13408,1.13398,1.13398,92700001.0
2006-11-29 12:25:00,1.13397,1.13415,1.13397,1.13415,64599999.0
2006-11-29 12:26:00,1.13423,1.13423,1.13409,1.1341,163700000.0
2006-11-29 12:27:00,1.13405,1.13408,1.13393,1.134,80800001.0
2006-11-29 12:28:00,1.1339,1.13415,1.13389,1.13415,166200001.0
2006-11-29 12:29:00,1.13415,1.1342,1.13414,1.13416,94600002.0
2006-11-29 12:30:00,1.1342,1.1342,1.13406,1.13417,122499998.0
2006-11-29 12:31:00,1.13415,1.13428,1.13415,1.13428,115500000.0
2006-11-29 12:32:00,1.13413,1.13416,1.13404,1.13409,134100001.0
2006-11-29 12:33:00,1.13413,1.13413,1.13407,1.13407,98599998.0
2006-11-29 12:34:00,1.13404,1.13409,1.13396,1.13396,112800001.0
2006-11-29 12:35:00,1.13396,1.13408,1.13396,1.134,108500000.0
2006-11-29 12:36:00,1.13398,1.13404,1.13398,1.13404,27600000.0
2006-11-29 12:37:00,1.13418,1.13418,1.13405,1.13405,181700002.0
2006-11-29 12:38:00,1.13406,1.13406,1.13406,1.13406,54299998.0
2006-11-29 12:39:00,1.13417,1.13424,1.1341,1.13419,97699998.0
2006-11-29 12:40:00,1.13425,1.13425,1.13413,1.13422,138700001.0
2006-11-29 12:41:00,1.13418,1.13418,1.13409,1.13411,133199999.0
2006-11-29 12:42:00,1.13412,1.13424,1.1341,1.13419,53100000.0
2006-11-29 12:43:00,1.13407,1.13408,1.13407,1.13408,19100000.0
2006-11-29 12:44:00,1.13398,1.13409,1.13398,1.13407,85400001.0
2006-11-29 12:45:00,1.13413,1.13413,1.13395,1.13408,60600000.0
2006-11-29 12:46:00,1.13418,1.13418,1.13416,1.13417,78000002.0
2006-11-29 12:47:00,1.13418,1.13418,1.13414,1.13416,32099999.0
2006-11-29 12:48:00,1.13415,1.13415,1.134,1.1341,64389999.0
2006-11-29 12:49:00,1.13413,1.13423,1.13407,1.13407,65000000.0
2006-11-29 12:50:00,1.13406,1.13422,1.13402,1.13417,78100000.0
2006-11-29 12:51:00,1.13406,1.13412,1.13396,1.13412,70600000.0
2006-11-29 12:52:00,1.13406,1.13407,1.13398,1.13407,94899997.0
2006-11-29 12:53:00,1.13408,1.13408,1.13405,1.13405,53100000.0
2006-11-29 12:54:00,1.13406,1.13406,1.13404,1.13404,4800000.0
2006-11-29 12:55:00,1.13393,1.13401,1.13393,1.13401,175800000.0
2006-11-29 12:56:00,1.1341,1.13415,1.13405,1.1341,81800002.0
2006-11-29 12:57:00,1.1341,1.13412,1.13405,1.13412,35799999.0
2006-11-29 12:58:00,1.134,1.134,1.1339,1.13398,92999999.0
2006-11-29 12:59:00,1.13398,1.13415,1.13396,1.13415,87899999.0
2006-11-29 13:00:00,1.13407,1.13407,1.13387,1.13387,185900000.0
2006-11-29 13:01:00,1.13397,1.13403,1.13388,1.13403,76500000.0
2006-11-29 13:02:00,1.134,1.13404,1.13393,1.13393,16100000.0
2006-11-29 13:03:00,1.13394,1.13402,1.13394,1.13402,60600000.0
2006-11-29 13:04:00,1.13406,1.13413,1.13405,1.13407,88100000.0
2006-11-29 13:05:00,1.1342,1.1342,1.13407,1.13417,57500000.0
2006-11-29 13:06:00,1.13418,1.13418,1.13405,1.13405,84600000.0
2006-11-29 13:07:00,1.1341,1.13418,1.13409,1.13414,92499999.0
2006-11-29 13:08:00,1.13418,1.13422,1.13409,1.13412,124500000.0
2006-11-29 13:09:00,1.13408,1.1342,1.13408,1.1342,58300000.0
2006-11-29 13:10:00,1.13419,1.13419,1.13414,1.13418,55900002.0
2006-11-29 13:11:00,1.13424,1.13424,1.13412,1.13412,8800000.0
2006-11-29 13:12:00,1.13408,1.13415,1.13401,1.13415,50099999.0
2006-11-29 13:13:00,1.13421,1.13426,1.13421,1.13426,31900000.0
2006-11-29 13:14:00,1.13428,1.1343,1.13419,1.1343,96300000.0
2006-11-29 13:15:00,1.13431,1.1344,1.13431,1.1344,159999996.0
2006-11-29 13:16:00,1.1343,1.13444,1.1343,1.13439,118400000.0
2006-11-29 13:17:00,1.13435,1.13468,1.13435,1.13468,83190001.0
2006-11-29 13:18:00,1.13469,1.13473,1.13457,1.13467,62100001.0
2006-11-29 13:19:00,1.13452,1.13465,1.13451,1.13457,147000001.0
2006-11-29 13:20:00,1.13464,1.13477,1.13463,1.13469,134600004.0
2006-11-29 13:21:00,1.13468,1.13468,1.13458,1.13467,64800000.0
2006-11-29 13:22:00,1.13462,1.13477,1.13462,1.13477,95100002.0
2006-11-29 13:23:00,1.13484,1.13495,1.13484,1.13495,73400002.0
2006-11-29 13:24:00,1.1351,1.13522,1.13498,1.13514,71500000.0
2006-11-29 13:25:00,1.13525,1.13544,1.13525,1.13533,71000001.0
2006-11-29 13:26:00,1.1352,1.1352,1.1351,1.1351,75600003.0
2006-11-29 13:27:00,1.13512,1.13515,1.13493,1.13493,139099996.0
2006-11-29 13:28:00,1.13483,1.13483,1.13472,1.13475,141199998.0
2006-11-29 13:29:00,1.1348,1.13504,1.1348,1.13495,51500001.0
2006-11-29 13:30:00,1.13502,1.13513,1.135,1.13509,118100002.0
2006-11-29 13:31:00,1.13508,1.13525,1.13508,1.13515,71899998.0
2006-11-29 13:32:00,1.13518,1.13518,1.13511,1.13511,47100000.0
2006-11-29 13:33:00,1.1352,1.13533,1.13516,1.13533,116299998.0
2006-11-29 13:34:00,1.13551,1.13559,1.13551,1.13559,16000000.0
2006-11-29 13:35:00,1.13572,1.13578,1.13566,1.13577,158400003.0
2006-11-29 13:36:00,1.13583,1.13601,1.13563,1.13601,84200000.0
2006-11-29 13:37:00,1.13613,1.13622,1.13605,1.13614,153000000.0
2006-11-29 13:38:00,1.13609,1.13615,1.13597,1.13615,70500002.0
2006-11-29 13:39:00,1.13618,1.13618,1.13609,1.13618,49099999.0
2006-11-29 13:40:00,1.13614,1.1362,1.13606,1.1362,113800000.0
2006-11-29 13:41:00,1.13612,1.1363,1.13609,1.13623,65699998.0
2006-11-29 13:42:00,1.1363,1.1363,1.13599,1.13599,197400000.0
2006-11-29 13:43:00,1.13605,1.1363,1.13605,1.13628,8800000.0
2006-11-29 13:44:00,1.13639,1.13667,1.13639,1.1366,122200000.0
2006-11-29 13:45:00,1.13687,1.13713,1.13681,1.13711,153099999.0
2006-11-29 13:46:00,1.13717,1.13717,1.1369,1.13703,65700000.0
2006-11-29 13:47:00,1.13691,1.13691,1.13679,1.1369,133699997.0
2006-11-29 13:48:00,1.13685,1.13693,1.13679,1.13684,108000002.0
2006-11-29 13:49:00,1.13687,1.13688,1.13679,1.13688,147799996.0
2006-11-29 13:50:00,1.13685,1.13687,1.13676,1.13687,125400000.0
2006-11-29 13:51:00,1.1371,1.13754,1.1371,1.13745,60099998.0
2006-11-29 13:52:00,1.13748,1.13761,1.13742,1.13749,109000000.0
2006-11-29 13:53:00,1.13742,1.13742,1.13727,1.13731,137500000.0
2006-11-29 13:54:00,1.13732,1.13732,1.13722,1.13732,161199999.0
2006-11-29 13:55:00,1.13724,1.13725,1.13718,1.13725,97500001.0
2006-11-29 13:56:00,1.13726,1.13738,1.13726,1.13738,76499999.0
2006-11-29 13:57:00,1.13728,1.13741,1.13708,1.1373,161900001.0
2006-11-29 13:58:00,1.13723,1.13723,1.13702,1.13702,37400000.0
2006-11-29 13:59:00,1.1369,1.13698,1.13688,1.13698,129199998.0
2006-11-29 14:00:00,1.13701,1.13714,1.13698,1.13701,103799999.0
2006-11-29 14:01:00,1.1371,1.13723,1.1371,1.13714,116699997.0
2006-11-29 14:02:00,1.13729,1.13743,1.13728,1.13742,119200001.0
2006-11-29 14:03:00,1.13751,1.13753,1.13739,1.13752,53299999.0
2006-11-29 14:04:00,1.13746,1.13757,1.13746,1.13757,47200001.0
2006-11-29 14:05:00,1.13747,1.13747,1.13733,1.1374,99799999.0
2006-11-29 14:06:00,1.13737,1.13737,1.13715,1.13715,51600000.0
2006-11-29 14:07:00,1.13711,1.13718,1.13711,1.13718,56600000.0
2006-11-29 14:08:00,1.13725,1.13728,1.13705,1.13705,139200002.0
2006-11-29 14:09:00,1.1371,1.13735,1.137,1.13735,96700000.0
2006-11-29 14:10:00,1.13743,1.13743,1.13723,1.13736,108900002.0
2006-11-29 14:11:00,1.13745,1.13753,1.13745,1.13751,94400002.0
2006-11-29 14:12:00,1.13754,1.13762,1.1375,1.13758,52600000.0
2006-11-29 14:13:00,1.13758,1.13764,1.13751,1.13764,106000002.0
2006-11-29 14:14:00,1.13759,1.13769,1.13759,1.13768,66000002.0
2006-11-29 14:15:00,1.13763,1.1377,1.13751,1.13751,81100000.0
2006-11-29 14:16:00,1.13759,1.13759,1.13752,1.13752,128700001.0
2006-11-29 14:17:00,1.13762,1.13762,1.13754,1.13755,50500002.0
2006-11-29 14:18:00,1.13756,1.13756,1.13726,1.13742,92800001.0
2006-11-29 14:19:00,1.13757,1.13761,1.13747,1.13761,48500000.0
2006-11-29 14:20:00,1.13763,1.1377,1.13758,1.13767,75800001.0
2006-11-29 14:21:00,1.13768,1.1382,1.13767,1.1382,94499998.0
2006-11-29 14:22:00,1.138,1.138,1.1379,1.1379,22400000.0
2006-11-29 14:23:00,1.13764,1.1378,1.13763,1.13773,86999998.0
2006-11-29 14:24:00,1.13787,1.13797,1.13775,1.1379,72900001.0
2006-11-29 14:25:00,1.13782,1.13783,1.13765,1.13782,68600001.0
2006-11-29 14:26:00,1.13769,1.13769,1.13748,1.13748,44599999.0
2006-11-29 14:27:00,1.13752,1.13758,1.13747,1.13748,69200000.0
2006-11-29 14:28:00,1.13745,1.13803,1.13742,1.13803,109399996.0
2006-11-29 14:29:00,1.1381,1.13814,1.13791,1.13791,43099999.0
2006-11-29 14:30:00,1.13782,1.13794,1.13778,1.13782,91199999.0
2006-11-29 14:31:00,1.13786,1.13797,1.13786,1.13791,89100000.0
2006-11-29 14:32:00,1.13777,1.13777,1.13757,1.1376,97400002.0
2006-11-29 14:33:00,1.1377,1.1378,1.13764,1.13764,62390002.0
2006-11-29 14:34:00,1.13762,1.13762,1.13747,1.1375,43300001.0
2006-11-29 14:35:00,1.13749,1.13759,1.13745,1.13745,126000002.0
2006-11-29 14:36:00,1.13758,1.13774,1.13758,1.13767,80500000.0
2006-11-29 14:37:00,1.13758,1.13759,1.1375,1.13753,37300000.0
2006-11-29 14:38:00,1.13737,1.13749,1.13734,1.1374,184400000.0
2006-11-29 14:39:00,1.13737,1.13745,1.13732,1.13732,121999999.0
2006-11-29 14:40:00,1.1373,1.1373,1.13689,1.13689,29500000.0
2006-11-29 14:41:00,1.13684,1.13704,1.13684,1.13702,82799998.0
2006-11-29 14:42:00,1.13703,1.13709,1.13701,1.13705,68400000.0
2006-11-29 14:43:00,1.13705,1.13715,1.13703,1.13715,55800000.0
2006-11-29 14:44:00,1.1371,1.1371,1.1371,1.1371,23099999.0
2006-11-29 14:45:00,1.1371,1.1372,1.13706,1.13718,40200000.0
2006-11-29 14:46:00,1.13717,1.13723,1.13711,1.13714,41999999.0
2006-11-29 14:47:00,1.13714,1.13723,1.13714,1.13714,92900003.0
2006-11-29 14:48:00,1.13699,1.13699,1.13696,1.13696,1700000.0
2006-11-29 14:49:00,1.13688,1.13703,1.13688,1.13703,97000000.0
2006-11-29 14:50:00,1.13717,1.13717,1.13704,1.13708,88599999.0
2006-11-29 14:51:00,1.13702,1.13722,1.13702,1.13719,77399999.0
2006-11-29 14:52:00,1.13722,1.13722,1.13712,1.13712,55800001.0
2006-11-29 14:53:00,1.13715,1.13715,1.13705,1.1371,67400001.0
2006-11-29 14:54:00,1.13701,1.13717,1.13701,1.13711,62800000.0
2006-11-29 14:55:00,1.13703,1.13703,1.13693,1.13701,133200002.0
2006-11-29 14:56:00,1.13704,1.1372,1.13704,1.13704,134699999.0
2006-11-29 14:57:00,1.13694,1.13694,1.13692,1.13694,33300000.0
2006-11-29 14:58:00,1.137,1.13704,1.13697,1.13697,139300000.0
2006-11-29 14:59:00,1.13705,1.13705,1.13695,1.137,119700002.0
2006-11-29 15:00:00,1.137,1.13702,1.137,1.13702,93000000.0
2006-11-29 15:01:00,1.13695,1.13715,1.13685,1.13685,143200001.0
2006-11-29 15:02:00,1.13669,1.13669,1.13644,1.1365,63199999.0
2006-11-29 15:03:00,1.13644,1.13658,1.13643,1.13657,82900000.0
2006-11-29 15:04:00,1.13658,1.13658,1.13648,1.13651,92500003.0
2006-11-29 15:05:00,1.13645,1.1365,1.13633,1.1365,127200003.0
2006-11-29 15:06:00,1.13637,1.13644,1.13632,1.13632,53700000.0
2006-11-29 15:07:00,1.1363,1.13637,1.13622,1.13632,82499999.0
2006-11-29 15:08:00,1.13635,1.13664,1.13635,1.13654,66099999.0
2006-11-29 15:09:00,1.13653,1.13653,1.13647,1.13647,28900000.0
2006-11-29 15:10:00,1.13647,1.13653,1.13647,1.13653,27300000.0
2006-11-29 15:11:00,1.13667,1.13667,1.13643,1.13663,169899999.0
2006-11-29 15:12:00,1.13673,1.13677,1.13663,1.13671,156900001.0
2006-11-29 15:13:00,1.13661,1.13662,1.13644,1.13652,84400000.0
2006-11-29 15:14:00,1.13643,1.13643,1.1363,1.13632,58500000.0
2006-11-29 15:15:00,1.13643,1.13643,1.13621,1.13635,84399999.0
2006-11-29 15:16:00,1.13635,1.13636,1.13627,1.13636,115799999.0
2006-11-29 15:17:00,1.13632,1.13632,1.13622,1.13622,92000001.0
2006-11-29 15:18:00,1.13632,1.13637,1.13627,1.13627,103500001.0
2006-11-29 15:19:00,1.13629,1.13637,1.13625,1.13625,78699999.0
2006-11-29 15:20:00,1.13627,1.13633,1.13624,1.13629,100100002.0
2006-11-29 15:21:00,1.13628,1.13645,1.13627,1.13645,62800001.0
2006-11-29 15:22:00,1.13643,1.13665,1.13638,1.13665,147100001.0
2006-11-29 15:23:00,1.13675,1.13699,1.13669,1.13675,184100003.0
2006-11-29 15:24:00,1.13681,1.13687,1.13671,1.13671,152300002.0
2006-11-29 15:25:00,1.13685,1.13716,1.13685,1.13708,37800000.0
2006-11-29 15:26:00,1.13701,1.13702,1.13695,1.13702,123000001.0
2006-11-29 15:27:00,1.137,1.13705,1.13695,1.13705,118699999.0
2006-11-29 15:28:00,1.13698,1.13712,1.13698,1.13703,41199999.0
2006-11-29 15:29:00,1.137,1.137,1.13661,1.13668,160600002.0
2006-11-29 15:30:00,1.13657,1.13729,1.13646,1.13695,89100000.0
2006-11-29 15:31:00,1.1367,1.1367,1.13636,1.13646,106500002.0
2006-11-29 15:32:00,1.13652,1.13652,1.13617,1.13617,124200001.0
2006-11-29 15:33:00,1.13613,1.13619,1.13589,1.13589,69099999.0
2006-11-29 15:34:00,1.13579,1.13579,1.13538,1.13538,31100000.0
2006-11-29 15:35:00,1.13523,1.13531,1.13489,1.13531,78500000.0
2006-11-29 15:36:00,1.13534,1.13538,1.13525,1.13536,142999999.0
2006-11-29 15:37:00,1.13537,1.13552,1.13513,1.13539,82600003.0
2006-11-29 15:38:00,1.13553,1.13597,1.13553,1.13597,106500000.0
2006-11-29 15:39:00,1.13605,1.13615,1.1359,1.13606,81900000.0
2006-11-29 15:40:00,1.13601,1.13601,1.13583,1.13591,50199999.0
2006-11-29 15:41:00,1.13592,1.13613,1.13592,1.13608,119700001.0
2006-11-29 15:42:00,1.13608,1.13618,1.13608,1.13614,67900000.0
2006-11-29 15:43:00,1.1362,1.13646,1.1362,1.13638,61300001.0
2006-11-29 15:44:00,1.13629,1.13634,1.13609,1.13609,170100002.0
2006-11-29 15:45:00,1.1361,1.13613,1.13596,1.13606,87600000.0
2006-11-29 15:46:00,1.13604,1.13632,1.13604,1.1363,77900000.0
2006-11-29 15:47:00,1.13657,1.13676,1.13657,1.13676,34800000.0
2006-11-29 15:48:00,1.13692,1.13703,1.13685,1.13695,85900000.0
2006-11-29 15:49:00,1.13702,1.13727,1.13694,1.13727,124400001.0
2006-11-29 15:50:00,1.13732,1.13768,1.13732,1.13768,159999999.0
2006-11-29 15:51:00,1.13763,1.13763,1.13743,1.13756,54600000.0
2006-11-29 15:52:00,1.13756,1.13771,1.1375,1.1375,104100002.0
2006-11-29 15:53:00,1.13762,1.13818,1.13762,1.13818,20800000.0
2006-11-29 15:54:00,1.1385,1.13854,1.13841,1.13849,128300000.0
2006-11-29 15:55:00,1.13841,1.13843,1.13827,1.13843,45399999.0
2006-11-29 15:56:00,1.13848,1.13862,1.13847,1.13862,67600000.0
2006-11-29 15:57:00,1.1386,1.13864,1.13848,1.13848,130799998.0
2006-11-29 15:58:00,1.1385,1.13859,1.13848,1.13859,99799998.0
2006-11-29 15:59:00,1.13854,1.13854,1.13837,1.13853,94200001.0
2006-11-29 16:00:00,1.13853,1.1386,1.13803,1.13806,79300000.0
2006-11-29 16:01:00,1.13813,1.13825,1.13793,1.13799,165300002.0
2006-11-29 16:02:00,1.13784,1.13784,1.13747,1.13751,52400000.0
2006-11-29 16:03:00,1.13757,1.13769,1.13749,1.13749,86500000.0
2006-11-29 16:04:00,1.13758,1.13785,1.13758,1.1378,126300001.0
2006-11-29 16:05:00,1.13787,1.13814,1.13787,1.13799,56300000.0
2006-11-29 16:06:00,1.13798,1.13824,1.1379,1.13824,44700000.0
2006-11-29 16:07:00,1.13839,1.13841,1.13824,1.13825,148200004.0
2006-11-29 16:08:00,1.13823,1.13834,1.13809,1.13818,127500002.0
2006-11-29 16:09:00,1.13806,1.13815,1.13805,1.13815,90700000.0
2006-11-29 16:10:00,1.1382,1.1382,1.13801,1.13803,63500002.0
2006-11-29 16:11:00,1.13798,1.13804,1.13797,1.13798,127300002.0
2006-11-29 16:12:00,1.13793,1.13798,1.13788,1.13798,96200000.0
2006-11-29 16:13:00,1.13799,1.13799,1.13796,1.13796,94700001.0
2006-11-29 16:14:00,1.13797,1.13797,1.1378,1.13789,81600000.0
2006-11-29 16:15:00,1.13788,1.138,1.13788,1.13798,27299999.0
2006-11-29 16:16:00,1.13796,1.13796,1.13775,1.13781,86600002.0
2006-11-29 16:17:00,1.13758,1.1377,1.13734,1.13734,190800000.0
2006-11-29 16:18:00,1.13742,1.13748,1.13735,1.13735,103099999.0
2006-11-29 16:19:00,1.13738,1.13738,1.13732,1.13732,28800000.0
2006-11-29 16:20:00,1.13718,1.13773,1.13714,1.13773,99600004.0
2006-11-29 16:21:00,1.13788,1.13833,1.13788,1.1383,126399999.0
2006-11-29 16:22:00,1.13831,1.13831,1.13813,1.1382,67399999.0
2006-11-29 16:23:00,1.13824,1.13824,1.13799,1.13799,155699998.0
2006-11-29 16:24:00,1.13808,1.13829,1.13804,1.13829,89300003.0
2006-11-29 16:25:00,1.13836,1.13836,1.13823,1.13836,56700000.0
2006-11-29 16:26:00,1.13836,1.13847,1.13831,1.13847,118800001.0
2006-11-29 16:27:00,1.13846,1.13846,1.13825,1.13828,143799999.0
2006-11-29 16:28:00,1.13821,1.13833,1.13817,1.13817,19900000.0
2006-11-29 16:29:00,1.13797,1.13797,1.13772,1.13785,60599999.0
2006-11-29 16:30:00,1.13795,1.13813,1.1379,1.13812,156599999.0
2006-11-29 16:31:00,1.13799,1.13799,1.13791,1.13792,71800001.0
2006-11-29 16:32:00,1.13787,1.138,1.13774,1.13774,144399999.0
2006-11-29 16:33:00,1.13764,1.13771,1.13764,1.13767,130200002.0
2006-11-29 16:34:00,1.13758,1.13773,1.13758,1.13758,133400000.0
2006-11-29 16:35:00,1.13769,1.13774,1.13756,1.1376,110100001.0
2006-11-29 16:36:00,1.13763,1.13783,1.13763,1.13783,24699999.0
2006-11-29 16:37:00,1.13788,1.13795,1.13781,1.13788,43100001.0
2006-11-29 16:38:00,1.13795,1.13813,1.13792,1.13792,115599999.0
2006-11-29 16:39:00,1.13788,1.13795,1.13784,1.13795,99600000.0
2006-11-29 16:40:00,1.13784,1.13793,1.13782,1.13787,83600000.0
2006-11-29 16:41:00,1.13779,1.13785,1.13775,1.13784,60099999.0
2006-11-29 16:42:00,1.13794,1.13794,1.13781,1.13781,56599999.0
2006-11-29 16:43:00,1.13767,1.13773,1.13756,1.13768,120900002.0
2006-11-29 16:44:00,1.13774,1.1378,1.13765,1.13772,67900000.0
2006-11-29 16:45:00,1.13766,1.13766,1.13766,1.13766,12100000.0
2006-11-29 16:46:00,1.13748,1.13758,1.13741,1.13752,159400000.0
2006-11-29 16:47:00,1.13747,1.13747,1.13735,1.13747,36499999.0
2006-11-29 16:48:00,1.13743,1.13756,1.13737,1.13756,73499999.0
2006-11-29 16:49:00,1.1376,1.13769,1.13757,1.13765,187699998.0
2006-11-29 16:50:00,1.13758,1.13761,1.1375,1.13753,189100003.0
2006-11-29 16:51:00,1.13755,1.13755,1.13751,1.13751,60100000.0
2006-11-29 16:52:00,1.13751,1.13762,1.13751,1.13762,18900000.0
2006-11-29 16:53:00,1.1377,1.13784,1.1377,1.13784,33700000.0
2006-11-29 16:54:00,1.13794,1.13794,1.13793,1.13793,7300000.0
2006-11-29 16:55:00,1.13789,1.13796,1.13789,1.13796,1700000.0
2006-11-29 16:56:00,1.13803,1.13811,1.1379,1.13811,125000001.0
2006-11-29 16:57:00,1.13818,1.13827,1.13815,1.13827,140600002.0
2006-11-29 16:58:00,1.13821,1.13824,1.13821,1.13824,12800000.0
2006-11-29 16:59:00,1.1382,1.13821,1.13804,1.13812,71399999.0
2006-11-29 17:00:00,1.13805,1.13816,1.13793,1.13812,116500000.0
2006-11-29 17:01:00,1.13802,1.13815,1.13795,1.13795,103500000.0
2006-11-29 17:02:00,1.13802,1.13802,1.13791,1.13791,26700000.0
2006-11-29 17:03:00,1.13802,1.13811,1.13798,1.13798,117499999.0
2006-11-29 17:04:00,1.1378,1.13787,1.13778,1.13787,63900000.0
2006-11-29 17:05:00,1.13802,1.13808,1.13802,1.13808,72800000.0
2006-11-29 17:06:00,1.13819,1.13837,1.13819,1.13837,23200000.0
2006-11-29 17:07:00,1.13833,1.13833,1.1381,1.13816,81500001.0
2006-11-29 17:08:00,1.13807,1.13813,1.13785,1.13787,86700000.0
2006-11-29 17:09:00,1.13784,1.13806,1.13772,1.13778,207400003.0
2006-11-29 17:10:00,1.13771,1.13785,1.13764,1.13785,74400001.0
2006-11-29 17:11:00,1.13774,1.13787,1.13774,1.13782,35100001.0
2006-11-29 17:12:00,1.13795,1.13806,1.1379,1.1379,78000000.0
2006-11-29 17:13:00,1.13771,1.13778,1.13765,1.13765,102300001.0
2006-11-29 17:14:00,1.13757,1.1376,1.13743,1.1376,141600002.0
2006-11-29 17:15:00,1.1375,1.1375,1.13734,1.13742,124600001.0
2006-11-29 17:16:00,1.1376,1.13762,1.13753,1.13757,103000001.0
2006-11-29 17:17:00,1.13751,1.13761,1.13746,1.13746,123400001.0
2006-11-29 17:18:00,1.13744,1.13744,1.13724,1.13727,134400001.0
2006-11-29 17:19:00,1.13717,1.1372,1.13707,1.13711,75000000.0
2006-11-29 17:20:00,1.13708,1.13726,1.13708,1.13722,124800000.0
2006-11-29 17:21:00,1.13725,1.13731,1.13714,1.13729,153800000.0
2006-11-29 17:22:00,1.13734,1.13747,1.13726,1.1374,147500000.0
2006-11-29 17:23:00,1.13748,1.13748,1.13742,1.13745,74099998.0
2006-11-29 17:24:00,1.1376,1.13773,1.1376,1.13773,157000004.0
2006-11-29 17:25:00,1.13773,1.13773,1.13758,1.13773,69000001.0
2006-11-29 17:26:00,1.13778,1.13778,1.13767,1.13767,79099998.0
2006-11-29 17:27:00,1.13777,1.13781,1.13777,1.13781,26300000.0
2006-11-29 17:28:00,1.13776,1.13793,1.13772,1.13793,105900005.0
2006-11-29 17:29:00,1.13804,1.13817,1.13804,1.13817,50900001.0
2006-11-29 17:30:00,1.13822,1.13822,1.13813,1.13816,60000000.0
2006-11-29 17:31:00,1.13808,1.1381,1.13802,1.13802,38800000.0
2006-11-29 17:32:00,1.13802,1.13802,1.13791,1.13799,78300000.0
2006-11-29 17:33:00,1.13788,1.13799,1.1376,1.1376,170900000.0
2006-11-29 17:34:00,1.13744,1.13744,1.13741,1.13741,68200001.0
2006-11-29 17:35:00,1.13727,1.1375,1.13727,1.13737,146500003.0
2006-11-29 17:36:00,1.13733,1.13745,1.13729,1.13744,83600000.0
2006-11-29 17:37:00,1.13747,1.13753,1.13747,1.13753,11300000.0
2006-11-29 17:38:00,1.13756,1.1377,1.13756,1.13759,71200000.0
2006-11-29 17:39:00,1.13759,1.13786,1.13759,1.1378,72000001.0
2006-11-29 17:40:00,1.1378,1.13789,1.13759,1.13789,122900002.0
2006-11-29 17:41:00,1.13785,1.138,1.13785,1.13791,63400001.0
2006-11-29 17:42:00,1.1378,1.1378,1.1378,1.1378,5600000.0
2006-11-29 17:43:00,1.13768,1.13768,1.13759,1.13766,30000000.0
2006-11-29 17:44:00,1.13758,1.13764,1.13757,1.1376,135300003.0
2006-11-29 17:45:00,1.13753,1.13753,1.13747,1.13747,7500000.0
2006-11-29 17:46:00,1.13739,1.13739,1.13734,1.13738,45300000.0
2006-11-29 17:47:00,1.13735,1.13742,1.13735,1.13742,38399999.0
2006-11-29 17:48:00,1.1374,1.13765,1.13737,1.13765,46900000.0
2006-11-29 17:49:00,1.13758,1.13771,1.13758,1.13761,89200000.0
2006-11-29 17:50:00,1.13763,1.13768,1.13763,1.13763,34600000.0
2006-11-29 17:51:00,1.13765,1.13765,1.13747,1.13753,38300000.0
2006-11-29 17:52:00,1.13761,1.13761,1.13754,1.13754,17500000.0
2006-11-29 17:53:00,1.13741,1.13765,1.13741,1.13762,72299999.0
2006-11-29 17:54:00,1.13768,1.13773,1.1376,1.13773,104500002.0
2006-11-29 17:55:00,1.13769,1.13769,1.13759,1.13761,99100002.0
2006-11-29 17:56:00,1.13755,1.13758,1.13751,1.13758,40000001.0
2006-11-29 17:57:00,1.1375,1.1375,1.13712,1.13712,130000000.0
2006-11-29 17:58:00,1.13712,1.13727,1.13712,1.13727,80799999.0
2006-11-29 17:59:00,1.13727,1.13735,1.13717,1.13718,120599998.0
2006-11-29 18:00:00,1.13709,1.13715,1.13707,1.13715,42000000.0
2006-11-29 18:01:00,1.13713,1.13721,1.13709,1.13709,648790003.0
2006-11-29 18:02:00,1.13717,1.13726,1.13712,1.1372,752600001.0
2006-11-29 18:03:00,1.13715,1.13723,1.13707,1.13713,803600001.0
2006-11-29 18:04:00,1.1371,1.13726,1.1371,1.13718,743799997.0
2006-11-29 18:05:00,1.13727,1.13742,1.1372,1.13742,1017100007.0
2006-11-29 18:06:00,1.1374,1.13747,1.13732,1.13747,599900004.0
2006-11-29 18:07:00,1.1374,1.1375,1.13733,1.13744,1097200013.0
2006-11-29 18:08:00,1.13747,1.13761,1.1374,1.13742,1076599995.0
2006-11-29 18:09:00,1.13732,1.13737,1.13724,1.13724,496899998.0
2006-11-29 18:10:00,1.13728,1.13731,1.13715,1.13722,695390002.0
2006-11-29 18:11:00,1.13733,1.13733,1.13715,1.13727,849000007.0
2006-11-29 18:12:00,1.13727,1.13727,1.13696,1.13696,106300001.0
2006-11-29 18:13:00,1.137,1.13705,1.13695,1.13705,241000000.0
2006-11-29 18:14:00,1.13702,1.13702,1.13685,1.13697,334200001.0
2006-11-29 18:15:00,1.13693,1.13701,1.13682,1.13682,705000008.0
2006-11-29 18:16:00,1.13687,1.13705,1.13687,1.13705,435299999.0
2006-11-29 18:17:00,1.13712,1.13727,1.1371,1.13715,1024500009.0
2006-11-29 18:18:00,1.1371,1.13721,1.13709,1.13709,526799999.0
2006-11-29 18:19:00,1.13715,1.13722,1.13706,1.13722,112800000.0
2006-11-29 18:20:00,1.13724,1.13728,1.13713,1.13722,704100000.0
2006-11-29 18:21:00,1.13729,1.13735,1.13723,1.13724,164890002.0
2006-11-29 18:22:00,1.13729,1.13736,1.13727,1.13727,121499999.0
2006-11-29 18:23:00,1.13726,1.13728,1.13692,1.13692,266800000.0
2006-11-29 18:24:00,1.13699,1.13701,1.13689,1.13697,667500010.0
2006-11-29 18:25:00,1.13694,1.13707,1.13689,1.13692,488899995.0
2006-11-29 18:26:00,1.13693,1.13707,1.1369,1.13698,870999997.0
2006-11-29 18:27:00,1.13704,1.13705,1.13695,1.13699,645100000.0
2006-11-29 18:28:00,1.13696,1.13696,1.13663,1.13663,347599999.0
2006-11-29 18:29:00,1.13657,1.13665,1.13645,1.1366,234500002.0
2006-11-29 18:30:00,1.13655,1.13655,1.13629,1.13653,744099997.0
2006-11-29 18:31:00,1.13658,1.13672,1.13656,1.13658,412400003.0
2006-11-29 18:32:00,1.13653,1.13664,1.13631,1.13638,406799997.0
2006-11-29 18:33:00,1.13636,1.13644,1.13628,1.13633,585300006.0
2006-11-29 18:34:00,1.13641,1.13641,1.13625,1.1363,382990004.0
2006-11-29 18:35:00,1.13634,1.13643,1.13631,1.13642,443000001.0
2006-11-29 18:36:00,1.13636,1.13636,1.13605,1.13605,488900001.0
2006-11-29 18:37:00,1.13602,1.13608,1.13596,1.13608,52199999.0
2006-11-29 18:38:00,1.13621,1.13636,1.13617,1.13623,283899998.0
2006-11-29 18:39:00,1.13618,1.13626,1.13609,1.13612,179800001.0
2006-11-29 18:40:00,1.13613,1.13636,1.13612,1.13627,860090000.0
2006-11-29 18:41:00,1.13632,1.13642,1.13628,1.1363,409700004.0
2006-11-29 18:42:00,1.13635,1.13643,1.13627,1.13643,559500001.0
2006-11-29 18:43:00,1.1364,1.1364,1.13616,1.13621,502399998.0
2006-11-29 18:44:00,1.13622,1.13633,1.1362,1.13628,234499999.0
2006-11-29 18:45:00,1.13637,1.13642,1.13625,1.13629,395400004.0
2006-11-29 18:46:00,1.13631,1.13638,1.13621,1.13622,193199999.0
2006-11-29 18:47:00,1.13611,1.13623,1.13608,1.13615,156399999.0
2006-11-29 18:48:00,1.13618,1.13623,1.13612,1.13617,130000000.0
2006-11-29 18:49:00,1.13622,1.13622,1.13618,1.13622,60400000.0
2006-11-29 18:50:00,1.13597,1.13606,1.13595,1.13605,86499999.0
2006-11-29 18:51:00,1.13615,1.1362,1.13615,1.13615,145500002.0
2006-11-29 18:52:00,1.136,1.13604,1.13588,1.13592,178800001.0
2006-11-29 18:53:00,1.136,1.13609,1.1359,1.13601,652500005.0
2006-11-29 18:54:00,1.13601,1.13601,1.13586,1.13594,149600000.0
2006-11-29 18:55:00,1.13603,1.13603,1.13589,1.13596,451500000.0
2006-11-29 18:56:00,1.13601,1.13604,1.13593,1.13604,306800001.0
2006-11-29 18:57:00,1.136,1.1361,1.13594,1.13594,339099997.0
2006-11-29 18:58:00,1.13599,1.13611,1.13598,1.136,76999999.0
2006-11-29 18:59:00,1.13603,1.13606,1.13593,1.13593,470700000.0
2006-11-29 19:00:00,1.13592,1.13604,1.13588,1.13589,291800000.0
2006-11-29 19:01:00,1.13589,1.13601,1.13589,1.13595,44700000.0
2006-11-29 19:02:00,1.13592,1.13597,1.13589,1.13597,296200001.0
2006-11-29 19:03:00,1.13592,1.13611,1.1359,1.13595,517500002.0
2006-11-29 19:04:00,1.13592,1.13609,1.13586,1.13594,288199997.0
2006-11-29 19:05:00,1.13596,1.13608,1.13591,1.13605,262300001.0
2006-11-29 19:06:00,1.136,1.13607,1.13593,1.13598,459600000.0
2006-11-29 19:07:00,1.13602,1.13606,1.13597,1.13605,132000000.0
2006-11-29 19:08:00,1.13603,1.1361,1.13592,1.1361,599900000.0
2006-11-29 19:09:00,1.13608,1.13608,1.13592,1.13596,563099999.0
2006-11-29 19:10:00,1.13595,1.13603,1.13594,1.13594,72700000.0
2006-11-29 19:11:00,1.13595,1.13603,1.13586,1.13597,388899995.0
2006-11-29 19:12:00,1.13597,1.13602,1.13587,1.13587,214799999.0
2006-11-29 19:13:00,1.13588,1.13604,1.13588,1.13595,251199999.0
2006-11-29 19:14:00,1.13593,1.13613,1.13593,1.13605,268700002.0
2006-11-29 19:15:00,1.13607,1.13607,1.13591,1.13593,366000000.0
2006-11-29 19:16:00,1.136,1.13605,1.13591,1.13602,318699998.0
2006-11-29 19:17:00,1.13599,1.1361,1.13596,1.1361,216300000.0
2006-11-29 19:18:00,1.136,1.13607,1.13586,1.13596,470899996.0
2006-11-29 19:19:00,1.13595,1.13602,1.13591,1.13601,143600001.0
2006-11-29 19:20:00,1.13608,1.13608,1.13588,1.13588,132999999.0
2006-11-29 19:22:00,1.1372,1.1373,1.1372,1.1373,201999999.0
2006-11-29 19:23:00,1.1372,1.1374,1.1372,1.1374,201999999.0
2006-11-29 19:24:00,1.1373,1.1374,1.1373,1.1373,201999999.0
2006-11-29 19:25:00,1.1374,1.1376,1.1373,1.1375,201999999.0
2006-11-29 19:26:00,1.1377,1.1377,1.1375,1.1375,201999999.0
2006-11-29 19:27:00,1.1376,1.1384,1.1376,1.1384,201999999.0
2006-11-29 19:28:00,1.1385,1.1385,1.1382,1.1382,201999999.0
2006-11-29 19:29:00,1.1381,1.1381,1.1379,1.1379,201999999.0
2006-11-29 19:30:00,1.1378,1.1379,1.1378,1.1379,201999999.0
2006-11-29 19:31:00,1.138,1.138,1.1379,1.1379,201999999.0
2006-11-29 19:32:00,1.1378,1.1378,1.1378,1.1378,201999999.0
2006-11-29 19:34:00,1.1377,1.1377,1.1376,1.1376,201999999.0
2006-11-29 19:35:00,1.1377,1.138,1.1377,1.1379,201999999.0
2006-11-29 19:36:00,1.13605,1.13605,1.13582,1.13582,201999999.0
2006-11-29 19:37:00,1.13605,1.1361,1.13593,1.13602,448500001.0
2006-11-29 19:38:00,1.13604,1.13609,1.13592,1.13595,230600000.0
2006-11-29 19:39:00,1.13603,1.13612,1.13593,1.13605,592200002.0
2006-11-29 19:40:00,1.13604,1.13666,1.13604,1.13645,251399998.0
2006-11-29 19:41:00,1.13641,1.13661,1.13628,1.13642,186700000.0
2006-11-29 19:42:00,1.13653,1.13667,1.13619,1.13641,126799999.0
2006-11-29 19:43:00,1.13659,1.13659,1.13638,1.13643,105700002.0
2006-11-29 19:44:00,1.13655,1.13657,1.13636,1.13655,85299999.0
2006-11-29 19:45:00,1.13655,1.13659,1.13625,1.13634,68700000.0
2006-11-29 19:46:00,1.13636,1.13658,1.13631,1.13633,197699999.0
2006-11-29 19:47:00,1.1362,1.13652,1.1362,1.1363,117900000.0
2006-11-29 19:48:00,1.13636,1.13652,1.13626,1.13645,112000000.0
2006-11-29 19:49:00,1.13633,1.13652,1.13621,1.13646,194899999.0
2006-11-29 19:50:00,1.13645,1.13649,1.13595,1.13608,51099999.0
2006-11-29 19:51:00,1.13626,1.13649,1.13626,1.13649,98000000.0
2006-11-29 19:52:00,1.1363,1.13658,1.13618,1.13644,151799996.0
2006-11-29 19:53:00,1.13651,1.13669,1.13637,1.13645,116200000.0
2006-11-29 19:54:00,1.13631,1.13649,1.13631,1.13635,77600000.0
2006-11-29 19:55:00,1.13645,1.13657,1.13645,1.13645,71199999.0
2006-11-29 19:56:00,1.13663,1.13673,1.13657,1.13657,224400002.0
2006-11-29 19:57:00,1.13666,1.13678,1.13665,1.13678,167900000.0
2006-11-29 19:58:00,1.13679,1.13679,1.1367,1.13671,68799999.0
2006-11-29 19:59:00,1.13669,1.13678,1.13668,1.13673,126600003.0
2006-11-29 20:00:00,1.1368,1.13688,1.1368,1.13688,70500000.0
2006-11-29 20:01:00,1.13681,1.13684,1.13679,1.1368,71700001.0
2006-11-29 20:02:00,1.13682,1.13688,1.13677,1.13682,88600000.0
2006-11-29 20:03:00,1.13677,1.13679,1.13657,1.13657,490200002.0
2006-11-29 20:04:00,1.13668,1.13681,1.13668,1.13677,205900006.0
2006-11-29 20:05:00,1.13681,1.13698,1.13677,1.13677,111500001.0
2006-11-29 20:06:00,1.1368,1.13687,1.1368,1.13685,139200000.0
2006-11-29 20:07:00,1.13658,1.13682,1.13646,1.13662,277199999.0
2006-11-29 20:08:00,1.13685,1.13692,1.13684,1.13687,323000002.0
2006-11-29 20:09:00,1.13679,1.13685,1.13675,1.13676,318100002.0
2006-11-29 20:10:00,1.1367,1.13673,1.13665,1.1367,92800000.0
2006-11-29 20:11:00,1.1367,1.1367,1.1367,1.1367,140800000.0
2006-11-29 20:12:00,1.13671,1.1368,1.13663,1.13672,536400002.0
2006-11-29 20:13:00,1.13673,1.13673,1.13667,1.1367,111099998.0
2006-11-29 20:14:00,1.13665,1.13675,1.13665,1.1367,190100000.0
2006-11-29 20:15:00,1.13673,1.13673,1.13658,1.13667,538699999.0
2006-11-29 20:16:00,1.1367,1.13675,1.13665,1.13667,628600002.0
2006-11-29 20:17:00,1.13667,1.13683,1.13664,1.13683,258000001.0
2006-11-29 20:18:00,1.13676,1.13685,1.13668,1.13684,156700002.0
2006-11-29 20:19:00,1.13684,1.13703,1.13684,1.13703,180100001.0
2006-11-29 20:20:00,1.13704,1.13716,1.13704,1.1371,272400003.0
2006-11-29 20:21:00,1.13708,1.1371,1.13698,1.13703,334000003.0
2006-11-29 20:22:00,1.13712,1.1374,1.13712,1.1374,347400003.0
2006-11-29 20:23:00,1.13742,1.13748,1.13731,1.1374,480000003.0
2006-11-29 20:24:00,1.13745,1.13763,1.13735,1.13757,264399995.0
2006-11-29 20:25:00,1.13757,1.13757,1.13738,1.13744,211700001.0
2006-11-29 20:26:00,1.13754,1.13784,1.13754,1.13784,252800005.0
2006-11-29 20:27:00,1.1381,1.1384,1.13794,1.1383,270900000.0
2006-11-29 20:28:00,1.13832,1.13843,1.13825,1.13825,668900006.0
2006-11-29 20:29:00,1.13811,1.13811,1.13791,1.13791,520800001.0
2006-11-29 20:30:00,1.13785,1.13796,1.13784,1.13796,262000002.0
2006-11-29 20:31:00,1.13804,1.13804,1.13785,1.13785,471600001.0
2006-11-29 20:32:00,1.13782,1.13789,1.13777,1.13789,337600005.0
2006-11-29 20:33:00,1.13784,1.13792,1.1378,1.1378,222800001.0
2006-11-29 20:34:00,1.13771,1.13774,1.13765,1.13774,113000001.0
2006-11-29 20:35:00,1.13797,1.13805,1.13785,1.1379,147399999.0
2006-11-29 20:36:00,1.13793,1.13793,1.13768,1.13793,353599999.0
2006-11-29 20:37:00,1.13798,1.13801,1.13793,1.13795,297400003.0
2006-11-29 20:38:00,1.13789,1.13789,1.1377,1.13776,343399995.0
2006-11-29 20:39:00,1.13778,1.13778,1.13765,1.13774,541799992.0
2006-11-29 20:40:00,1.13779,1.13784,1.13772,1.13775,463900005.0
2006-11-29 20:41:00,1.13776,1.13776,1.13756,1.13774,424699999.0
2006-11-29 20:42:00,1.13776,1.1378,1.13772,1.13777,463400005.0
2006-11-29 20:43:00,1.13781,1.13795,1.13781,1.13788,200099999.0
2006-11-29 20:44:00,1.13788,1.13792,1.13772,1.13776,76000002.0
2006-11-29 20:45:00,1.13778,1.13778,1.13758,1.13758,260499999.0
2006-11-29 20:46:00,1.13762,1.13782,1.13762,1.13782,223499999.0
2006-11-29 20:47:00,1.13781,1.13784,1.13777,1.13778,237800000.0
2006-11-29 20:48:00,1.1378,1.1378,1.13771,1.13775,82900001.0
2006-11-29 20:49:00,1.13775,1.13777,1.13765,1.13775,356799998.0
2006-11-29 20:50:00,1.13772,1.13778,1.13772,1.13778,177499998.0
2006-11-29 20:51:00,1.13781,1.13781,1.13767,1.1377,51300000.0
2006-11-29 20:52:00,1.13771,1.13771,1.13759,1.13759,72500000.0
2006-11-29 20:53:00,1.1375,1.13755,1.13745,1.13745,167000002.0
2006-11-29 20:54:00,1.1375,1.13757,1.13742,1.13753,494800002.0
2006-11-29 20:55:00,1.13765,1.13774,1.13764,1.13774,173000001.0
2006-11-29 20:56:00,1.13775,1.13784,1.13763,1.13767,563400000.0
2006-11-29 20:57:00,1.13771,1.13788,1.13771,1.13785,465699997.0
2006-11-29 20:58:00,1.13784,1.13814,1.1378,1.13811,388899999.0
2006-11-29 20:59:00,1.13808,1.13823,1.13808,1.13823,252499999.0
2006-11-29 21:00:00,1.13821,1.13831,1.13803,1.1381,1167200013.0
2006-11-29 21:01:00,1.1381,1.13825,1.13798,1.13824,574100000.0
2006-11-29 21:02:00,1.13815,1.13839,1.13807,1.13817,182200001.0
2006-11-29 21:03:00,1.13826,1.13828,1.13807,1.13812,540000007.0
2006-11-29 21:04:00,1.13815,1.13828,1.1381,1.13826,666800001.0
2006-11-29 21:05:00,1.13827,1.13839,1.13818,1.13831,865399991.0
2006-11-29 21:06:00,1.13837,1.13837,1.13828,1.13828,107900000.0
2006-11-29 21:07:00,1.13828,1.13837,1.13815,1.13823,617200004.0
2006-11-29 21:08:00,1.13821,1.13834,1.13816,1.13834,165000000.0
2006-11-29 21:09:00,1.13825,1.13825,1.13815,1.13824,67700002.0
2006-11-29 21:10:00,1.13822,1.13822,1.13807,1.13817,310300001.0
2006-11-29 21:11:00,1.1382,1.13821,1.13812,1.13814,267799999.0
2006-11-29 21:12:00,1.13819,1.13819,1.1381,1.13812,448899997.0
2006-11-29 21:13:00,1.1381,1.1381,1.13794,1.13794,503100001.0
2006-11-29 21:14:00,1.13797,1.13797,1.13786,1.13788,168200000.0
2006-11-29 21:15:00,1.13783,1.13789,1.13779,1.13786,54499999.0
2006-11-29 21:16:00,1.13785,1.13795,1.13785,1.1379,129900001.0
2006-11-29 21:17:00,1.13792,1.13793,1.13785,1.13793,69599999.0
2006-11-29 21:18:00,1.138,1.13805,1.13795,1.138,70000000.0
2006-11-29 21:19:00,1.13797,1.13806,1.13795,1.13795,146200001.0
2006-11-29 21:20:00,1.13797,1.13805,1.13797,1.13805,66000000.0
2006-11-29 21:21:00,1.13814,1.13814,1.13806,1.13806,48200000.0
2006-11-29 21:22:00,1.13787,1.13787,1.13771,1.13771,49400001.0
2006-11-29 21:23:00,1.13777,1.1381,1.13767,1.1381,120799998.0
2006-11-29 21:24:00,1.13811,1.13811,1.13782,1.13797,123099999.0
2006-11-29 21:25:00,1.13793,1.13793,1.13782,1.13788,104999999.0
2006-11-29 21:26:00,1.13791,1.13798,1.13791,1.13798,131600000.0
2006-11-29 21:27:00,1.13798,1.13798,1.13792,1.13792,226700007.0
2006-11-29 21:28:00,1.13789,1.13795,1.13782,1.13788,316899998.0
2006-11-29 21:29:00,1.13788,1.13788,1.13776,1.13783,111899999.0
2006-11-29 21:30:00,1.13781,1.13781,1.13761,1.13775,136199999.0
2006-11-29 21:31:00,1.13781,1.13788,1.13781,1.13788,48800001.0
2006-11-29 21:32:00,1.1378,1.13784,1.1376,1.13765,277800002.0
2006-11-29 21:33:00,1.13767,1.13767,1.13755,1.13757,112299999.0
2006-11-29 21:34:00,1.13742,1.13742,1.13705,1.1371,125500002.0
2006-11-29 21:35:00,1.13712,1.13722,1.13712,1.1372,63900000.0
2006-11-29 21:36:00,1.1373,1.1373,1.1372,1.1373,97300001.0
2006-11-29 21:37:00,1.1374,1.1377,1.1374,1.1377,97300001.0
2006-11-29 21:38:00,1.13711,1.13719,1.13711,1.13716,97300001.0
2006-11-29 21:39:00,1.13713,1.13713,1.13701,1.13708,294800000.0
2006-11-29 21:40:00,1.13708,1.13708,1.13694,1.13696,288600004.0
2006-11-29 21:41:00,1.13685,1.13693,1.13679,1.13691,106999998.0
2006-11-29 21:42:00,1.137,1.13707,1.13699,1.13707,107200001.0
2006-11-29 21:43:00,1.13708,1.13708,1.13692,1.13692,79200002.0
2006-11-29 21:44:00,1.13687,1.13688,1.13679,1.13687,82400002.0
2006-11-29 21:45:00,1.13696,1.13696,1.13684,1.13684,125700001.0
2006-11-29 21:46:00,1.1369,1.13696,1.13684,1.13687,130600002.0
2006-11-29 21:47:00,1.13684,1.13731,1.13684,1.13726,218100002.0
2006-11-29 21:48:00,1.13688,1.13726,1.13687,1.13714,80400000.0
2006-11-29 21:49:00,1.13717,1.13722,1.13693,1.13697,133800002.0
2006-11-29 21:50:00,1.13696,1.1371,1.13686,1.13702,128200002.0
2006-11-29 21:51:00,1.13704,1.13708,1.13672,1.13691,179999999.0
2006-11-29 21:52:00,1.13695,1.13709,1.13686,1.13703,128500002.0
2006-11-29 21:53:00,1.13699,1.13736,1.13689,1.13698,165000001.0
2006-11-29 21:54:00,1.13711,1.13715,1.13686,1.13701,306100007.0
2006-11-29 21:55:00,1.13685,1.13722,1.13685,1.13714,177500000.0
2006-11-29 21:56:00,1.13703,1.13731,1.13695,1.13695,73299999.0
2006-11-29 21:57:00,1.13681,1.13734,1.13681,1.13707,129200002.0
2006-11-29 21:58:00,1.13717,1.13721,1.137,1.13711,97099998.0
2006-11-29 21:59:00,1.13709,1.13761,1.13709,1.13761,139600001.0
2006-11-29 22:00:00,1.13773,1.13795,1.13726,1.13768,273600003.0
2006-11-29 22:01:00,1.13781,1.13786,1.13753,1.13765,119800001.0
2006-11-29 22:02:00,1.13767,1.13785,1.13754,1.13755,392899999.0
2006-11-29 22:03:00,1.13747,1.13761,1.1371,1.13743,121699998.0
2006-11-29 22:04:00,1.13743,1.13772,1.13737,1.13753,118599999.0
2006-11-29 22:05:00,1.13748,1.13768,1.13743,1.13743,136400002.0
2006-11-29 22:06:00,1.13735,1.13764,1.13708,1.13708,271100004.0
2006-11-29 22:07:00,1.13733,1.13775,1.13733,1.13775,122499998.0
2006-11-29 22:08:00,1.13761,1.13771,1.13743,1.13743,201000001.0
2006-11-29 22:09:00,1.1374,1.13763,1.13714,1.13725,137900000.0
2006-11-29 22:10:00,1.13708,1.13733,1.13699,1.13699,169300002.0
2006-11-29 22:11:00,1.13728,1.1374,1.137,1.13733,167900001.0
2006-11-29 22:12:00,1.13723,1.13746,1.13714,1.13731,175699999.0
2006-11-29 22:13:00,1.13708,1.13745,1.13708,1.1374,65999998.0
2006-11-29 22:14:00,1.13745,1.13745,1.13738,1.13742,166600000.0
2006-11-29 22:15:00,1.13744,1.13744,1.13725,1.13735,190100001.0
2006-11-29 22:16:00,1.13734,1.13737,1.13727,1.13737,92699999.0
2006-11-29 22:17:00,1.13723,1.13723,1.13707,1.13717,72700001.0
2006-11-29 22:18:00,1.13713,1.1372,1.13707,1.13708,97100000.0
2006-11-29 22:19:00,1.13713,1.13718,1.13702,1.13711,68900000.0
2006-11-29 22:20:00,1.13709,1.13713,1.13707,1.13713,65400000.0
2006-11-29 22:21:00,1.13717,1.13723,1.13707,1.13707,150799997.0
2006-11-29 22:22:00,1.13705,1.13719,1.13705,1.13705,40600000.0
2006-11-29 22:23:00,1.13711,1.13718,1.13711,1.13718,124500002.0
2006-11-29 22:24:00,1.1372,1.13724,1.13714,1.13724,142000001.0
2006-11-29 22:25:00,1.1372,1.1372,1.13703,1.13705,86900000.0
2006-11-29 22:26:00,1.1371,1.1372,1.137,1.13717,105500000.0
2006-11-29 22:27:00,1.1372,1.13725,1.1372,1.1372,407700000.0
2006-11-29 22:28:00,1.13714,1.13721,1.13714,1.13719,32900000.0
2006-11-29 22:29:00,1.13718,1.13718,1.13706,1.13712,197000000.0
2006-11-29 22:30:00,1.13715,1.13715,1.1371,1.13715,121400001.0
2006-11-29 22:31:00,1.13727,1.13728,1.13727,1.13728,15300000.0
2006-11-29 22:32:00,1.13735,1.1374,1.1373,1.13733,123900001.0
2006-11-29 22:33:00,1.13732,1.13737,1.13717,1.13737,78600001.0
2006-11-29 22:34:00,1.13734,1.13741,1.13718,1.1373,351399999.0
2006-11-29 22:35:00,1.13733,1.13733,1.1372,1.1372,142800003.0
2006-11-29 22:36:00,1.13722,1.13724,1.13721,1.13724,78799998.0
2006-11-29 22:37:00,1.13732,1.13763,1.13732,1.13758,79699999.0
2006-11-29 22:38:00,1.13765,1.13775,1.13765,1.1377,142899996.0
2006-11-29 22:39:00,1.13775,1.13775,1.13765,1.13765,246099997.0
2006-11-29 22:40:00,1.13762,1.13762,1.13746,1.13746,55400000.0
2006-11-29 22:41:00,1.13749,1.1376,1.13749,1.13758,72500001.0
2006-11-29 22:42:00,1.13768,1.13768,1.13758,1.13763,50800000.0
2006-11-29 22:43:00,1.13764,1.13771,1.13752,1.13768,433699998.0
2006-11-29 22:44:00,1.13775,1.13783,1.13773,1.13775,159400000.0
2006-11-29 22:45:00,1.13781,1.13783,1.13774,1.1378,136699997.0
2006-11-29 22:46:00,1.13784,1.1379,1.13775,1.1379,109000002.0
2006-11-29 22:47:00,1.13778,1.13778,1.13767,1.13767,29000001.0
2006-11-29 22:48:00,1.13771,1.13777,1.13768,1.13768,53200000.0
2006-11-29 22:49:00,1.13768,1.13768,1.13761,1.13761,31200000.0
2006-11-29 22:50:00,1.13774,1.13795,1.13774,1.13782,48399999.0
2006-11-29 22:51:00,1.13801,1.13801,1.13784,1.13798,102900001.0
2006-11-29 22:52:00,1.13793,1.13795,1.13782,1.13782,127200001.0
2006-11-29 22:53:00,1.13779,1.13782,1.13763,1.13782,143200002.0
2006-11-29 22:54:00,1.13775,1.13788,1.13775,1.13784,94000000.0
2006-11-29 22:55:00,1.13793,1.13805,1.13788,1.13794,202300001.0
2006-11-29 22:56:00,1.13798,1.13798,1.1377,1.1377,107600002.0
2006-11-29 22:57:00,1.13779,1.13779,1.13762,1.13762,144300000.0
2006-11-29 22:58:00,1.13762,1.13765,1.13744,1.13765,115400003.0
2006-11-29 22:59:00,1.1376,1.1376,1.1372,1.13733,99499998.0
2006-11-29 23:00:00,1.1373,1.13735,1.1373,1.13735,71000001.0
2006-11-29 23:01:00,1.1376,1.13765,1.13758,1.1376,61600001.0
2006-11-29 23:02:00,1.13759,1.13759,1.13747,1.13757,122700003.0
2006-11-29 23:03:00,1.13752,1.13755,1.13736,1.13755,110100002.0
2006-11-29 23:04:00,1.13766,1.13776,1.13766,1.1377,63200000.0
2006-11-29 23:05:00,1.13772,1.13775,1.13759,1.13759,205799999.0
2006-11-29 23:06:00,1.1376,1.13765,1.1375,1.1376,155299997.0
2006-11-29 23:07:00,1.13762,1.13771,1.13756,1.13769,97199998.0
2006-11-29 23:08:00,1.13765,1.13765,1.13752,1.1376,114999998.0
2006-11-29 23:09:00,1.13758,1.13763,1.13747,1.13763,107700000.0
2006-11-29 23:10:00,1.13759,1.13759,1.13747,1.13747,42500000.0
2006-11-29 23:11:00,1.13749,1.13757,1.13748,1.13752,47900000.0
2006-11-29 23:12:00,1.13754,1.13762,1.13753,1.13755,12900000.0
2006-11-29 23:13:00,1.1375,1.13762,1.13746,1.13762,116600001.0
2006-11-29 23:14:00,1.13752,1.13759,1.1375,1.13759,126800000.0
2006-11-29 23:15:00,1.13761,1.13767,1.1376,1.13761,153099997.0
2006-11-29 23:16:00,1.13758,1.13758,1.1375,1.13753,90800000.0
2006-11-29 23:17:00,1.13753,1.13768,1.13753,1.1376,117099999.0
2006-11-29 23:18:00,1.13758,1.13763,1.13742,1.13757,130899998.0
2006-11-29 23:19:00,1.13735,1.13762,1.13735,1.13759,120000000.0
2006-11-29 23:20:00,1.13744,1.13766,1.13744,1.1375,228799999.0
2006-11-29 23:21:00,1.1377,1.13775,1.1377,1.13775,80000000.0
2006-11-29 23:22:00,1.13769,1.13773,1.13753,1.13762,131399999.0
2006-11-29 23:23:00,1.1376,1.13767,1.13755,1.13755,83900000.0
2006-11-29 23:24:00,1.13747,1.13752,1.1373,1.1373,139199997.0
2006-11-29 23:25:00,1.13758,1.13758,1.13745,1.13745,113800003.0
2006-11-29 23:26:00,1.13745,1.13759,1.13743,1.13758,102599999.0
2006-11-29 23:27:00,1.13762,1.13762,1.13748,1.13749,48000001.0
2006-11-29 23:28:00,1.13757,1.13762,1.13752,1.13757,91200000.0
2006-11-29 23:29:00,1.13765,1.13765,1.13763,1.13763,22300000.0
2006-11-29 23:30:00,1.13758,1.13761,1.13753,1.13753,58100000.0
2006-11-29 23:31:00,1.13757,1.13763,1.13757,1.13763,41500001.0
2006-11-29 23:32:00,1.13771,1.13771,1.1376,1.13768,116900003.0
2006-11-29 23:33:00,1.13767,1.13775,1.13767,1.1377,54699999.0
2006-11-29 23:34:00,1.13772,1.13791,1.1377,1.13791,59900000.0
2006-11-29 23:35:00,1.13776,1.13784,1.13775,1.13775,67800000.0
2006-11-29 23:36:00,1.13765,1.1377,1.13765,1.1377,29800000.0
2006-11-29 23:37:00,1.13782,1.13782,1.13759,1.13773,80700000.0
2006-11-29 23:38:00,1.13761,1.13782,1.13761,1.13773,51100001.0
2006-11-29 23:39:00,1.13767,1.1377,1.13767,1.1377,47400001.0
2006-11-29 23:40:00,1.13767,1.13767,1.13765,1.13765,47000000.0
2006-11-29 23:41:00,1.1377,1.13775,1.13765,1.13775,101799999.0
2006-11-29 23:42:00,1.13768,1.13773,1.1376,1.13766,119000000.0
2006-11-29 23:43:00,1.13767,1.1378,1.13767,1.13778,75700001.0
2006-11-29 23:44:00,1.1378,1.13785,1.13775,1.13778,90900000.0
2006-11-29 23:45:00,1.13788,1.13788,1.13775,1.1378,31200000.0
2006-11-29 23:46:00,1.13778,1.13778,1.13769,1.13777,70900000.0
2006-11-29 23:47:00,1.1378,1.1378,1.1378,1.1378,900000.0
2006-11-29 23:48:00,1.13777,1.13777,1.13773,1.13773,69700000.0
2006-11-29 23:49:00,1.13774,1.13777,1.1377,1.13773,98300000.0
2006-11-29 23:50:00,1.13771,1.1379,1.13771,1.1379,27700000.0
2006-11-29 23:51:00,1.13774,1.13789,1.13762,1.13762,165199999.0
2006-11-29 23:52:00,1.13787,1.13794,1.13777,1.13777,83300000.0
2006-11-29 23:53:00,1.13781,1.13797,1.13781,1.13797,81600000.0
2006-11-29 23:54:00,1.13804,1.13809,1.13778,1.13778,59800001.0
2006-11-29 23:55:00,1.13776,1.13804,1.13776,1.13804,94599999.0
2006-11-29 23:56:00,1.13794,1.13803,1.1378,1.1378,55800001.0
2006-11-29 23:57:00,1.13788,1.1379,1.13779,1.13783,122999999.0
2006-11-29 23:58:00,1.13791,1.138,1.13785,1.13788,79600002.0
2006-11-29 23:59:00,1.13784,1.13794,1.13778,1.13778,138900004.0
2006-11-30 00:00:00,1.13755,1.1377,1.13755,1.1377,45600001.0
2006-11-30 00:01:00,1.13778,1.13778,1.13757,1.13761,39100000.0
2006-11-30 00:02:00,1.13764,1.13771,1.13759,1.13767,48700000.0
2006-11-30 00:03:00,1.13755,1.13765,1.13755,1.13765,11200000.0
2006-11-30 00:04:00,1.13765,1.13767,1.13755,1.1376,92500000.0
2006-11-30 00:05:00,1.13755,1.13765,1.13755,1.13765,52199999.0
2006-11-30 00:06:00,1.1376,1.13762,1.13758,1.13758,62000002.0
2006-11-30 00:07:00,1.1376,1.1376,1.13755,1.13755,41500001.0
2006-11-30 00:08:00,1.13765,1.13779,1.13765,1.13779,72200000.0
2006-11-30 00:09:00,1.13782,1.13782,1.13762,1.13781,116200001.0
2006-11-30 00:10:00,1.13772,1.13779,1.13772,1.13776,26300000.0
2006-11-30 00:11:00,1.13782,1.13788,1.13779,1.13788,98800000.0
2006-11-30 00:12:00,1.13795,1.13795,1.13785,1.1379,63000000.0
2006-11-30 00:13:00,1.13793,1.13811,1.13793,1.13811,29800000.0
2006-11-30 00:14:00,1.13809,1.13819,1.13792,1.13794,152500001.0
2006-11-30 00:15:00,1.1379,1.13797,1.13785,1.13788,111100004.0
2006-11-30 00:16:00,1.13792,1.13817,1.13792,1.13817,26900000.0
2006-11-30 00:17:00,1.13823,1.13833,1.13816,1.13825,98500002.0
2006-11-30 00:18:00,1.13838,1.13843,1.13833,1.13838,135100000.0
2006-11-30 00:19:00,1.1384,1.13845,1.13835,1.13845,108600000.0
2006-11-30 00:20:00,1.13845,1.13858,1.13843,1.13852,63700000.0
2006-11-30 00:21:00,1.13858,1.13865,1.13851,1.13854,110000001.0
2006-11-30 00:22:00,1.13858,1.13858,1.1385,1.13856,44900000.0
2006-11-30 00:23:00,1.1386,1.13865,1.13855,1.1386,198600002.0
2006-11-30 00:24:00,1.13863,1.13863,1.1385,1.13858,109100000.0
2006-11-30 00:25:00,1.13857,1.13865,1.13853,1.1386,72500001.0
2006-11-30 00:26:00,1.13862,1.13862,1.13841,1.13855,128399999.0
2006-11-30 00:27:00,1.13858,1.13858,1.13848,1.13858,42500000.0
2006-11-30 00:28:00,1.13858,1.13858,1.13851,1.13852,68199998.0
2006-11-30 00:29:00,1.1385,1.13859,1.1385,1.13853,94400001.0
2006-11-30 00:30:00,1.13866,1.13887,1.13866,1.13887,64900001.0
2006-11-30 00:31:00,1.13896,1.13922,1.13889,1.13904,123499999.0
2006-11-30 00:32:00,1.1391,1.1391,1.1391,1.1391,67799998.0
2006-11-30 00:33:00,1.13909,1.13927,1.13909,1.13916,98000003.0
2006-11-30 00:34:00,1.13918,1.13924,1.13896,1.1392,121499997.0
2006-11-30 00:35:00,1.13927,1.13927,1.13909,1.13918,56000001.0
2006-11-30 00:36:00,1.13912,1.13917,1.139,1.139,120000002.0
2006-11-30 00:37:00,1.13911,1.13922,1.13911,1.13922,3200000.0
2006-11-30 00:38:00,1.13915,1.1392,1.13912,1.13917,76400001.0
2006-11-30 00:39:00,1.13915,1.13915,1.13912,1.13912,65700000.0
2006-11-30 00:40:00,1.13912,1.1392,1.13886,1.13916,107500001.0
2006-11-30 00:41:00,1.1392,1.13925,1.1392,1.13925,64300001.0
2006-11-30 00:42:00,1.13922,1.13922,1.13908,1.13918,47700000.0
2006-11-30 00:43:00,1.13913,1.13923,1.13912,1.13918,88700001.0
2006-11-30 00:44:00,1.13905,1.13917,1.13905,1.13917,64300002.0
2006-11-30 00:45:00,1.13906,1.13919,1.13906,1.13906,87000002.0
2006-11-30 00:46:00,1.13915,1.13915,1.13912,1.13912,37700000.0
2006-11-30 00:47:00,1.13899,1.13904,1.13884,1.13884,136100002.0
2006-11-30 00:48:00,1.13875,1.13893,1.13875,1.13893,107699996.0
2006-11-30 00:49:00,1.13892,1.13895,1.13885,1.13885,81799998.0
2006-11-30 00:50:00,1.13897,1.13919,1.13895,1.13895,147799998.0
2006-11-30 00:51:00,1.13888,1.1389,1.13874,1.13874,39799999.0
2006-11-30 00:52:00,1.13881,1.13889,1.13878,1.13889,84699998.0
2006-11-30 00:53:00,1.13885,1.1389,1.13885,1.1389,50900000.0
2006-11-30 00:54:00,1.13893,1.13893,1.1388,1.13882,60800001.0
2006-11-30 00:55:00,1.13881,1.13889,1.13881,1.13884,62299999.0
2006-11-30 00:56:00,1.13888,1.1389,1.13882,1.13888,29700000.0
2006-11-30 00:57:00,1.13889,1.13892,1.13879,1.13885,109699999.0
2006-11-30 00:58:00,1.13881,1.13884,1.13881,1.13884,11200000.0
2006-11-30 00:59:00,1.13882,1.13893,1.13882,1.13889,50900000.0
2006-11-30 01:00:00,1.13892,1.13913,1.13892,1.13913,154100004.0
2006-11-30 01:01:00,1.13912,1.13912,1.13899,1.13907,90700001.0
2006-11-30 01:02:00,1.13915,1.13927,1.13914,1.13914,131800002.0
2006-11-30 01:03:00,1.13918,1.13918,1.1391,1.13918,85600001.0
2006-11-30 01:04:00,1.13913,1.13928,1.13913,1.13922,188700000.0
2006-11-30 01:05:00,1.13925,1.13925,1.13905,1.1392,102299999.0
2006-11-30 01:06:00,1.13928,1.13928,1.13921,1.13928,75400002.0
2006-11-30 01:07:00,1.13924,1.13924,1.13888,1.13893,97700000.0
2006-11-30 01:08:00,1.1393,1.13942,1.13928,1.13942,134299999.0
2006-11-30 01:09:00,1.13945,1.13945,1.13945,1.13945,3200000.0
2006-11-30 01:10:00,1.13929,1.13933,1.13928,1.13933,102100000.0
2006-11-30 01:11:00,1.13927,1.13936,1.13927,1.13933,45600000.0
2006-11-30 01:12:00,1.1394,1.1394,1.1394,1.1394,48200001.0
2006-11-30 01:13:00,1.13931,1.13934,1.13931,1.13934,1600000.0
2006-11-30 01:14:00,1.13928,1.13932,1.13928,1.13932,65800000.0
2006-11-30 01:15:00,1.1394,1.1394,1.13935,1.13935,20700000.0
2006-11-30 01:16:00,1.1391,1.13936,1.1391,1.13928,80100000.0
2006-11-30 01:17:00,1.1394,1.1394,1.13935,1.1394,114400002.0
2006-11-30 01:18:00,1.13945,1.13945,1.13945,1.13945,6300000.0
2006-11-30 01:19:00,1.1394,1.1394,1.1394,1.1394,7200000.0
2006-11-30 01:20:00,1.13898,1.13921,1.13898,1.13905,65900000.0
2006-11-30 01:21:00,1.13935,1.13935,1.13907,1.13907,86800003.0
2006-11-30 01:22:00,1.13914,1.13916,1.13914,1.13916,22300000.0
2006-11-30 01:23:00,1.13918,1.1392,1.13913,1.1392,68700002.0
2006-11-30 01:24:00,1.1392,1.1392,1.13912,1.13912,38899998.0
2006-11-30 01:25:00,1.1392,1.13923,1.13915,1.13923,57699999.0
2006-11-30 01:26:00,1.1392,1.1392,1.13907,1.13907,23300000.0
2006-11-30 01:27:00,1.13912,1.13913,1.13911,1.13913,114300001.0
2006-11-30 01:28:00,1.13918,1.13918,1.13915,1.13915,25300000.0
2006-11-30 01:29:00,1.13925,1.13925,1.13912,1.1392,127800000.0
2006-11-30 01:30:00,1.13912,1.13915,1.13912,1.13915,39200000.0
2006-11-30 01:31:00,1.1392,1.1392,1.13915,1.1392,39000001.0
2006-11-30 01:32:00,1.13917,1.1393,1.13917,1.1392,14900000.0
2006-11-30 01:33:00,1.1388,1.13909,1.1388,1.1389,60900001.0
2006-11-30 01:34:00,1.1391,1.1391,1.13905,1.13905,48900002.0
2006-11-30 01:35:00,1.13911,1.13911,1.13904,1.13904,16600000.0
2006-11-30 01:36:00,1.13907,1.13908,1.139,1.13908,34300000.0
2006-11-30 01:37:00,1.13907,1.13916,1.13907,1.13916,27300001.0
2006-11-30 01:38:00,1.13914,1.13924,1.13912,1.13912,103600001.0
2006-11-30 01:39:00,1.13913,1.13932,1.13908,1.13919,160999998.0
2006-11-30 01:40:00,1.13904,1.13919,1.13904,1.13919,9000000.0
2006-11-30 01:41:00,1.13925,1.13925,1.13922,1.13922,35900000.0
2006-11-30 01:42:00,1.1392,1.1392,1.1392,1.1392,15000000.0
2006-11-30 01:43:00,1.1391,1.13918,1.1391,1.13918,59100000.0
2006-11-30 01:44:00,1.13903,1.13905,1.139,1.139,36900000.0
2006-11-30 01:45:00,1.13904,1.13909,1.13889,1.13896,56100000.0
2006-11-30 01:46:00,1.13896,1.13909,1.13896,1.13907,40700001.0
2006-11-30 01:47:00,1.13918,1.13925,1.13914,1.13925,15300000.0
2006-11-30 01:48:00,1.13932,1.13932,1.13922,1.13928,36700000.0
2006-11-30 01:49:00,1.13923,1.13923,1.1391,1.13911,55200000.0
2006-11-30 01:50:00,1.13895,1.13897,1.13895,1.13897,34300000.0
2006-11-30 01:51:00,1.13885,1.13885,1.13882,1.13882,14400000.0
2006-11-30 01:52:00,1.13889,1.13895,1.13881,1.13895,62700000.0
2006-11-30 01:53:00,1.13887,1.13887,1.13882,1.13882,35400000.0
2006-11-30 01:54:00,1.13892,1.13894,1.13873,1.13884,112600002.0
2006-11-30 01:55:00,1.1387,1.13885,1.1387,1.13885,27900001.0
2006-11-30 01:56:00,1.13884,1.13886,1.13884,1.13886,18000001.0
2006-11-30 01:57:00,1.13895,1.13895,1.13883,1.13885,105900001.0
2006-11-30 01:58:00,1.13867,1.13893,1.13859,1.13893,161400001.0
2006-11-30 01:59:00,1.13893,1.13893,1.13854,1.13856,116100001.0
2006-11-30 02:00:00,1.13876,1.13876,1.13853,1.13855,69900001.0
2006-11-30 02:01:00,1.13861,1.13881,1.13861,1.13873,55800002.0
2006-11-30 02:02:00,1.1386,1.1386,1.13854,1.1386,76000000.0
2006-11-30 02:03:00,1.13858,1.13865,1.1385,1.13862,101199999.0
2006-11-30 02:04:00,1.13857,1.13857,1.13847,1.13847,163600000.0
2006-11-30 02:05:00,1.13853,1.13853,1.13837,1.1384,76900001.0
2006-11-30 02:06:00,1.13831,1.13842,1.13831,1.13842,16000000.0
2006-11-30 02:07:00,1.13845,1.13845,1.13833,1.13835,47300000.0
2006-11-30 02:08:00,1.13822,1.13835,1.13822,1.13833,118800002.0
2006-11-30 02:09:00,1.13844,1.13844,1.13841,1.13841,4800000.0
2006-11-30 02:10:00,1.13848,1.13855,1.13843,1.13843,111200002.0
2006-11-30 02:11:00,1.13837,1.13838,1.13829,1.13838,47900000.0
2006-11-30 02:12:00,1.13834,1.13834,1.13834,1.13834,13700000.0
2006-11-30 02:13:00,1.13827,1.13846,1.13827,1.13842,91900001.0
2006-11-30 02:14:00,1.13833,1.13837,1.13833,1.13837,14800000.0
2006-11-30 02:15:00,1.13845,1.13845,1.13835,1.13845,109100002.0
2006-11-30 02:16:00,1.1384,1.1384,1.1384,1.1384,22400000.0
2006-11-30 02:17:00,1.13845,1.13845,1.13842,1.13842,65900000.0
2006-11-30 02:18:00,1.13837,1.13852,1.13836,1.13852,64500001.0
2006-11-30 02:19:00,1.13843,1.13848,1.13833,1.13833,108699998.0
2006-11-30 02:20:00,1.13825,1.13841,1.13824,1.13841,67400000.0
2006-11-30 02:21:00,1.13835,1.1384,1.13835,1.1384,41400000.0
2006-11-30 02:22:00,1.13843,1.13847,1.13837,1.1384,51900000.0
2006-11-30 02:23:00,1.13828,1.13834,1.13818,1.13828,112200000.0
2006-11-30 02:24:00,1.13822,1.13823,1.13821,1.13823,46400000.0
2006-11-30 02:25:00,1.13824,1.13825,1.1382,1.13825,26800001.0
2006-11-30 02:26:00,1.13824,1.13824,1.13821,1.13821,17200000.0
2006-11-30 02:27:00,1.1383,1.1383,1.1383,1.1383,2400000.0
2006-11-30 02:28:00,1.1382,1.13831,1.13809,1.13824,161800003.0
2006-11-30 02:29:00,1.13823,1.13833,1.1382,1.13822,124999999.0
2006-11-30 02:30:00,1.13828,1.13833,1.13828,1.1383,73200000.0
2006-11-30 02:31:00,1.13828,1.13831,1.13822,1.13827,59100001.0
2006-11-30 02:32:00,1.13831,1.13831,1.13818,1.13827,172799997.0
2006-11-30 02:33:00,1.13837,1.13841,1.13833,1.13833,52000000.0
2006-11-30 02:34:00,1.13828,1.1383,1.13825,1.1383,118300001.0
2006-11-30 02:35:00,1.13838,1.13838,1.13832,1.13832,44399999.0
2006-11-30 02:36:00,1.13838,1.13838,1.13833,1.13833,66099999.0
2006-11-30 02:37:00,1.13838,1.13838,1.13832,1.13832,22300000.0
2006-11-30 02:38:00,1.13832,1.13832,1.13813,1.13815,143400001.0
2006-11-30 02:39:00,1.13811,1.13822,1.13805,1.13822,48800000.0
2006-11-30 02:40:00,1.13813,1.13815,1.13813,1.13815,8000000.0
2006-11-30 02:41:00,1.13758,1.13818,1.13758,1.1381,38499999.0
2006-11-30 02:42:00,1.13818,1.13818,1.13816,1.13818,29700000.0
2006-11-30 02:43:00,1.13817,1.1382,1.13815,1.13818,112100001.0
2006-11-30 02:44:00,1.13811,1.13814,1.13811,1.13814,19400000.0
2006-11-30 02:45:00,1.13811,1.13817,1.13808,1.13817,39800001.0
2006-11-30 02:46:00,1.13815,1.13815,1.13815,1.13815,9500000.0
2006-11-30 02:47:00,1.13825,1.13828,1.13825,1.13828,12800000.0
2006-11-30 02:48:00,1.13845,1.13853,1.13841,1.13848,70800001.0
2006-11-30 02:49:00,1.1385,1.1385,1.13836,1.13839,59300000.0
2006-11-30 02:50:00,1.13819,1.13835,1.13812,1.1382,93800001.0
2006-11-30 02:51:00,1.13841,1.13857,1.13841,1.13851,44400000.0
2006-11-30 02:52:00,1.13878,1.13878,1.13877,1.13877,27900001.0
2006-11-30 02:53:00,1.13878,1.13898,1.13878,1.13898,44100000.0
2006-11-30 02:54:00,1.13923,1.13971,1.13923,1.13971,65100000.0
2006-11-30 02:55:00,1.13967,1.13975,1.13924,1.13946,78600000.0
2006-11-30 02:56:00,1.13934,1.13934,1.13921,1.13921,17500000.0
2006-11-30 02:57:00,1.13916,1.13916,1.13909,1.13909,1400000.0
2006-11-30 02:58:00,1.13906,1.13906,1.13899,1.13899,6400000.0
2006-11-30 02:59:00,1.13907,1.13913,1.13897,1.13913,82600001.0
2006-11-30 03:00:00,1.13912,1.13922,1.13905,1.13922,38500000.0
2006-11-30 03:01:00,1.1392,1.1392,1.1392,1.1392,7400000.0
2006-11-30 03:02:00,1.13923,1.13925,1.1391,1.13925,115600000.0
2006-11-30 03:03:00,1.13923,1.13923,1.1391,1.1392,27699999.0
2006-11-30 03:04:00,1.13922,1.13922,1.13903,1.13903,23200000.0
2006-11-30 03:05:00,1.13906,1.13924,1.13906,1.13914,73600000.0
2006-11-30 03:06:00,1.13913,1.13913,1.1391,1.13913,38100000.0
2006-11-30 03:07:00,1.13908,1.13908,1.13908,1.13908,4800000.0
2006-11-30 03:08:00,1.1391,1.1391,1.13905,1.13905,63200000.0
2006-11-30 03:09:00,1.13912,1.13918,1.1391,1.13918,73400000.0
2006-11-30 03:10:00,1.13909,1.13911,1.13909,1.13911,81900002.0
2006-11-30 03:11:00,1.139,1.139,1.1388,1.1388,20500000.0
2006-11-30 03:12:00,1.13868,1.13869,1.13865,1.13865,39700000.0
2006-11-30 03:13:00,1.13872,1.13875,1.13864,1.13871,138600000.0
2006-11-30 03:14:00,1.13874,1.13884,1.13872,1.13875,80000000.0
2006-11-30 03:15:00,1.13877,1.13883,1.13872,1.13878,132299999.0
2006-11-30 03:16:00,1.13882,1.13888,1.13873,1.13885,75900000.0
2006-11-30 03:17:00,1.13883,1.13885,1.13875,1.13875,75000000.0
2006-11-30 03:18:00,1.13885,1.13885,1.13872,1.13883,110900000.0
2006-11-30 03:19:00,1.13873,1.13886,1.1387,1.13886,69900001.0
2006-11-30 03:20:00,1.13891,1.13891,1.13884,1.13884,50200001.0
2006-11-30 03:21:00,1.1388,1.1388,1.13864,1.13867,117699998.0
2006-11-30 03:22:00,1.13857,1.13857,1.13843,1.13843,50600001.0
2006-11-30 03:23:00,1.13833,1.13848,1.13833,1.1384,55800001.0
2006-11-30 03:24:00,1.13845,1.13859,1.13836,1.13836,95600001.0
2006-11-30 03:25:00,1.1384,1.13848,1.13818,1.13826,104700002.0
2006-11-30 03:26:00,1.13835,1.13843,1.13829,1.1384,100399998.0
2006-11-30 03:27:00,1.13833,1.13833,1.13815,1.13818,108900000.0
2006-11-30 03:28:00,1.13818,1.13818,1.13817,1.13817,8800000.0
2006-11-30 03:29:00,1.13822,1.13843,1.1382,1.13833,58299999.0
2006-11-30 03:30:00,1.13836,1.13836,1.13815,1.13816,130800002.0
2006-11-30 03:31:00,1.13815,1.1382,1.1381,1.1382,35100001.0
2006-11-30 03:32:00,1.13822,1.13822,1.13809,1.13818,59599999.0
2006-11-30 03:33:00,1.13812,1.1383,1.13812,1.1383,33500001.0
2006-11-30 03:34:00,1.13828,1.13835,1.13828,1.13835,59500000.0
2006-11-30 03:35:00,1.13787,1.13813,1.13783,1.13807,97200003.0
2006-11-30 03:36:00,1.13823,1.13835,1.13823,1.13835,19100000.0
2006-11-30 03:37:00,1.13806,1.13837,1.13799,1.13834,99600003.0
2006-11-30 03:38:00,1.13825,1.13835,1.13825,1.13835,15700000.0
2006-11-30 03:39:00,1.1383,1.13835,1.13828,1.1383,100300000.0
2006-11-30 03:40:00,1.13828,1.13841,1.13828,1.13838,100399999.0
2006-11-30 03:41:00,1.1384,1.13845,1.13835,1.13845,41500000.0
2006-11-30 03:42:00,1.13831,1.13834,1.13831,1.13834,36000000.0
2006-11-30 03:43:00,1.1384,1.13842,1.13824,1.13827,77200000.0
2006-11-30 03:44:00,1.13834,1.13834,1.13829,1.13829,52000002.0
2006-11-30 03:45:00,1.13835,1.13836,1.13825,1.13825,119300001.0
2006-11-30 03:46:00,1.13833,1.1384,1.13833,1.1384,17500000.0
2006-11-30 03:47:00,1.13821,1.13842,1.13813,1.13842,97100001.0
2006-11-30 03:48:00,1.13833,1.1385,1.13832,1.13848,103400001.0
2006-11-30 03:49:00,1.13858,1.13858,1.13851,1.13853,43100000.0
2006-11-30 03:50:00,1.13862,1.13878,1.13862,1.13878,13500000.0
2006-11-30 03:51:00,1.13877,1.13877,1.13859,1.13867,19100000.0
2006-11-30 03:52:00,1.13865,1.13865,1.13865,1.13865,3200000.0
2006-11-30 03:53:00,1.13873,1.13873,1.1386,1.13867,116700000.0
2006-11-30 03:54:00,1.13861,1.13868,1.13858,1.13868,65699999.0
2006-11-30 03:55:00,1.1387,1.13877,1.13853,1.13864,62300001.0
2006-11-30 03:56:00,1.13862,1.13875,1.13862,1.13865,60400001.0
2006-11-30 03:57:00,1.13867,1.13869,1.13859,1.13867,62200000.0
2006-11-30 03:58:00,1.13832,1.13875,1.13832,1.13875,54100000.0
2006-11-30 03:59:00,1.13872,1.13872,1.13858,1.13858,89500001.0
2006-11-30 04:00:00,1.13862,1.13873,1.13862,1.13873,30299999.0
2006-11-30 04:01:00,1.1387,1.1387,1.13845,1.13845,40900001.0
2006-11-30 04:02:00,1.13865,1.1387,1.13848,1.1385,132700000.0
2006-11-30 04:03:00,1.13848,1.13852,1.13848,1.13852,29400000.0
2006-11-30 04:04:00,1.13862,1.13862,1.13848,1.13848,29099999.0
2006-11-30 04:05:00,1.13844,1.13851,1.13844,1.13844,47900001.0
2006-11-30 04:06:00,1.13852,1.13852,1.13843,1.1385,74400000.0
2006-11-30 04:07:00,1.1385,1.13855,1.13845,1.13855,40100000.0
2006-11-30 04:08:00,1.13845,1.1385,1.13845,1.1385,51900000.0
2006-11-30 04:09:00,1.1386,1.13867,1.13855,1.13867,105099998.0
2006-11-30 04:10:00,1.13867,1.13867,1.13849,1.13852,98200000.0
2006-11-30 04:11:00,1.1383,1.1383,1.13825,1.13825,17500000.0
2006-11-30 04:12:00,1.13811,1.13811,1.13799,1.13808,144299999.0
2006-11-30 04:13:00,1.13818,1.13818,1.13817,1.13818,43100000.0
2006-11-30 04:14:00,1.13815,1.13815,1.13804,1.13805,130499996.0
2006-11-30 04:15:00,1.13809,1.13809,1.13789,1.13789,33400000.0
2006-11-30 04:16:00,1.13797,1.138,1.13758,1.13774,148400001.0
2006-11-30 04:17:00,1.13779,1.13795,1.13777,1.13795,127600002.0
2006-11-30 04:18:00,1.13793,1.13793,1.13789,1.13789,44800001.0
2006-11-30 04:19:00,1.13781,1.13799,1.13779,1.13779,53599999.0
2006-11-30 04:20:00,1.13801,1.13801,1.13794,1.13794,48100002.0
2006-11-30 04:21:00,1.13778,1.13788,1.13767,1.13779,64400001.0
2006-11-30 04:22:00,1.13786,1.13799,1.13781,1.13799,55600000.0
2006-11-30 04:23:00,1.13797,1.13797,1.13785,1.13785,81300000.0
2006-11-30 04:24:00,1.13784,1.13792,1.13784,1.1379,67900002.0
2006-11-30 04:25:00,1.13794,1.13796,1.13794,1.13796,13500000.0
2006-11-30 04:26:00,1.13797,1.13807,1.13797,1.13807,76100000.0
2006-11-30 04:27:00,1.138,1.13808,1.138,1.13808,15900000.0
2006-11-30 04:28:00,1.13789,1.13811,1.13789,1.13811,56100000.0
2006-11-30 04:29:00,1.13805,1.13805,1.13788,1.13788,55400000.0
2006-11-30 04:30:00,1.13788,1.13801,1.13785,1.13793,84100001.0
2006-11-30 04:31:00,1.13792,1.13792,1.13779,1.13781,121000002.0
2006-11-30 04:32:00,1.13771,1.13788,1.13771,1.13787,90900001.0
2006-11-30 04:33:00,1.13786,1.13791,1.13775,1.13777,77100001.0
2006-11-30 04:34:00,1.13782,1.13791,1.13778,1.13788,66400000.0
2006-11-30 04:35:00,1.13785,1.13791,1.13771,1.13791,133999998.0
2006-11-30 04:36:00,1.13797,1.13805,1.13797,1.13805,98500000.0
2006-11-30 04:37:00,1.138,1.13802,1.138,1.13802,92799997.0
2006-11-30 04:38:00,1.13798,1.138,1.13786,1.13789,45500001.0
2006-11-30 04:39:00,1.13788,1.1379,1.13788,1.1379,27900000.0
2006-11-30 04:40:00,1.13792,1.13803,1.13792,1.13803,131600004.0
2006-11-30 04:41:00,1.13783,1.13801,1.13776,1.13786,149199999.0
2006-11-30 04:42:00,1.1381,1.1381,1.13795,1.13807,146300002.0
2006-11-30 04:43:00,1.13807,1.13815,1.13797,1.1381,128300003.0
2006-11-30 04:44:00,1.1381,1.1381,1.1381,1.1381,46000000.0
2006-11-30 04:45:00,1.13805,1.13805,1.13805,1.13805,25700001.0
2006-11-30 04:46:00,1.13812,1.13813,1.13783,1.13788,76300000.0
2006-11-30 04:47:00,1.13805,1.13815,1.13805,1.13807,113500003.0
2006-11-30 04:48:00,1.1379,1.13807,1.1379,1.13802,97500002.0
2006-11-30 04:49:00,1.1381,1.1381,1.13803,1.13805,82000002.0
2006-11-30 04:50:00,1.13803,1.13807,1.13795,1.13795,18200000.0
2006-11-30 04:51:00,1.13809,1.1382,1.13803,1.13818,41800000.0
2006-11-30 04:52:00,1.13817,1.13829,1.13804,1.13829,44100000.0
2006-11-30 04:53:00,1.13844,1.13849,1.13825,1.13846,90300001.0
2006-11-30 04:54:00,1.13846,1.13846,1.13824,1.13824,79699998.0
2006-11-30 04:55:00,1.13815,1.13825,1.13815,1.13822,50600001.0
2006-11-30 04:56:00,1.13815,1.13825,1.13813,1.1382,50300000.0
2006-11-30 04:57:00,1.13828,1.13828,1.13821,1.13823,64699998.0
2006-11-30 04:58:00,1.13814,1.13823,1.13811,1.13819,120000001.0
2006-11-30 04:59:00,1.13817,1.1382,1.13813,1.13817,103400002.0
2006-11-30 05:00:00,1.1382,1.1382,1.1381,1.1381,27000001.0
2006-11-30 05:01:00,1.1382,1.1382,1.13815,1.1382,26700000.0
2006-11-30 05:02:00,1.13843,1.13866,1.13806,1.13806,88300002.0
2006-11-30 05:03:00,1.13822,1.13825,1.13822,1.13825,8300000.0
2006-11-30 05:04:00,1.13815,1.13825,1.13815,1.1382,88900001.0
2006-11-30 05:05:00,1.13824,1.13831,1.13824,1.13831,26800000.0
2006-11-30 05:06:00,1.1383,1.1383,1.1383,1.1383,2400000.0
2006-11-30 05:07:00,1.13838,1.13838,1.13823,1.1383,37000000.0
2006-11-30 05:08:00,1.1383,1.1383,1.1383,1.1383,23100000.0
2006-11-30 05:09:00,1.1383,1.13835,1.13823,1.13823,92100000.0
2006-11-30 05:10:00,1.13794,1.13812,1.13789,1.13802,143700002.0
2006-11-30 05:11:00,1.13828,1.13828,1.13819,1.13819,8400000.0
2006-11-30 05:12:00,1.13827,1.13829,1.13825,1.13828,67999999.0
2006-11-30 05:13:00,1.13814,1.1382,1.1379,1.13803,129900002.0
2006-11-30 05:14:00,1.13824,1.13824,1.13792,1.13792,97700001.0
2006-11-30 05:15:00,1.13824,1.13828,1.13813,1.13813,101900003.0
2006-11-30 05:16:00,1.13822,1.13822,1.13809,1.13812,102900000.0
2006-11-30 05:17:00,1.13817,1.13817,1.13797,1.13797,116700001.0
2006-11-30 05:18:00,1.13802,1.13818,1.13802,1.13816,102300003.0
2006-11-30 05:19:00,1.13817,1.13817,1.13804,1.13804,60800000.0
2006-11-30 05:20:00,1.13804,1.13823,1.13782,1.13782,119899999.0
2006-11-30 05:21:00,1.1381,1.1381,1.1381,1.1381,17600000.0
2006-11-30 05:22:00,1.1381,1.1381,1.13805,1.1381,28699999.0
2006-11-30 05:23:00,1.1381,1.13829,1.13809,1.13827,72000001.0
2006-11-30 05:24:00,1.13833,1.13833,1.13814,1.13822,82300002.0
2006-11-30 05:25:00,1.13811,1.13814,1.13811,1.13814,3200000.0
2006-11-30 05:26:00,1.13812,1.13821,1.13812,1.13813,40000000.0
2006-11-30 05:27:00,1.13815,1.1382,1.13815,1.1382,55500001.0
2006-11-30 05:28:00,1.1382,1.1382,1.1382,1.1382,15200000.0
2006-11-30 05:29:00,1.1382,1.1382,1.13815,1.13817,148600004.0
2006-11-30 05:30:00,1.13815,1.13815,1.13789,1.138,116500002.0
2006-11-30 05:31:00,1.1382,1.13825,1.13812,1.1382,62500001.0
2006-11-30 05:32:00,1.13821,1.13821,1.13819,1.13819,6400000.0
2006-11-30 05:33:00,1.13814,1.13816,1.13814,1.13816,25900000.0
2006-11-30 05:34:00,1.13819,1.13831,1.13819,1.13823,58299998.0
2006-11-30 05:35:00,1.13827,1.13827,1.13822,1.13827,198999997.0
2006-11-30 05:36:00,1.13809,1.13816,1.13789,1.13803,163500001.0
2006-11-30 05:37:00,1.13792,1.13822,1.13792,1.13806,95900000.0
2006-11-30 05:38:00,1.13827,1.13827,1.13811,1.13811,83300000.0
2006-11-30 05:39:00,1.13802,1.13811,1.13794,1.13798,56600001.0
2006-11-30 05:40:00,1.13786,1.13791,1.13778,1.13782,61400000.0
2006-11-30 05:41:00,1.13781,1.13781,1.13774,1.13777,44600000.0
2006-11-30 05:42:00,1.13759,1.13759,1.13725,1.13725,74700000.0
2006-11-30 05:43:00,1.13714,1.13736,1.13714,1.13736,8800000.0
2006-11-30 05:44:00,1.1373,1.13736,1.13725,1.13736,74599998.0
2006-11-30 05:45:00,1.13733,1.13754,1.13733,1.13749,61000001.0
2006-11-30 05:46:00,1.13738,1.13744,1.13726,1.1374,82999999.0
2006-11-30 05:47:00,1.13725,1.13734,1.13716,1.1373,120199998.0
2006-11-30 05:48:00,1.13733,1.13735,1.13721,1.13726,73799998.0
2006-11-30 05:49:00,1.13728,1.13728,1.13725,1.13725,36000000.0
2006-11-30 05:50:00,1.13716,1.13727,1.13716,1.13727,123900001.0
2006-11-30 05:51:00,1.13721,1.13738,1.13721,1.13732,122200000.0
2006-11-30 05:52:00,1.13742,1.13742,1.13725,1.13729,104000001.0
2006-11-30 05:53:00,1.1374,1.13747,1.13736,1.13747,127099998.0
2006-11-30 05:54:00,1.13749,1.13749,1.13746,1.13746,19400000.0
2006-11-30 05:55:00,1.1375,1.1375,1.13741,1.13748,89300000.0
2006-11-30 05:56:00,1.13745,1.13756,1.13745,1.13756,79900001.0
2006-11-30 05:57:00,1.13762,1.13779,1.13762,1.13767,57500001.0
2006-11-30 05:58:00,1.1376,1.13765,1.13755,1.13755,101700001.0
2006-11-30 05:59:00,1.13758,1.13758,1.13751,1.13753,95700000.0
2006-11-30 06:00:00,1.13758,1.13758,1.13755,1.13758,57099999.0
2006-11-30 06:01:00,1.1376,1.13765,1.1375,1.1376,42699999.0
2006-11-30 06:02:00,1.13754,1.13765,1.13751,1.13755,111700001.0
2006-11-30 06:03:00,1.13755,1.13762,1.13755,1.1376,155199999.0
2006-11-30 06:04:00,1.13757,1.1376,1.13755,1.13755,71400001.0
2006-11-30 06:05:00,1.13765,1.13765,1.13752,1.13755,56600000.0
2006-11-30 06:06:00,1.1376,1.1376,1.13755,1.13755,92600003.0
2006-11-30 06:07:00,1.13765,1.13765,1.13755,1.13757,96900004.0
2006-11-30 06:08:00,1.13758,1.13758,1.13737,1.13737,110899999.0
2006-11-30 06:09:00,1.13724,1.1373,1.13708,1.13718,105500000.0
2006-11-30 06:10:00,1.13741,1.13741,1.13727,1.13741,68700000.0
2006-11-30 06:11:00,1.13707,1.13746,1.13707,1.13738,93300001.0
2006-11-30 06:12:00,1.13738,1.1374,1.1373,1.13735,52900000.0
2006-11-30 06:13:00,1.13736,1.13742,1.13707,1.13712,170899999.0
2006-11-30 06:14:00,1.1374,1.1374,1.13735,1.1374,93299999.0
2006-11-30 06:15:00,1.13738,1.13751,1.13732,1.13751,38300000.0
2006-11-30 06:16:00,1.13749,1.13754,1.13743,1.13745,68300002.0
2006-11-30 06:17:00,1.13744,1.13753,1.13741,1.13743,90200002.0
2006-11-30 06:18:00,1.13742,1.13751,1.1374,1.13741,114000001.0
2006-11-30 06:19:00,1.13748,1.13748,1.13743,1.13743,74699999.0
2006-11-30 06:20:00,1.13747,1.1375,1.13747,1.1375,114599996.0
2006-11-30 06:21:00,1.1375,1.13758,1.1375,1.13753,90800001.0
2006-11-30 06:22:00,1.13751,1.13751,1.13741,1.13745,64700000.0
2006-11-30 06:23:00,1.13736,1.13748,1.13736,1.13748,37900000.0
2006-11-30 06:24:00,1.13741,1.13749,1.13741,1.13749,120599999.0
2006-11-30 06:25:00,1.1375,1.1377,1.1373,1.13743,85500000.0
2006-11-30 06:26:00,1.13748,1.13758,1.13745,1.13745,71500000.0
2006-11-30 06:27:00,1.13758,1.1377,1.13758,1.13758,87900000.0
2006-11-30 06:28:00,1.13782,1.13794,1.1376,1.1376,57100000.0
2006-11-30 06:29:00,1.1376,1.13771,1.13759,1.13768,107999998.0
2006-11-30 06:30:00,1.13772,1.13772,1.13772,1.13772,800000.0
2006-11-30 06:31:00,1.13757,1.13778,1.1372,1.1372,111300003.0
2006-11-30 06:32:00,1.1377,1.1377,1.1377,1.1377,11200000.0
2006-11-30 06:33:00,1.1377,1.1377,1.1376,1.1376,16200000.0
2006-11-30 06:34:00,1.13768,1.1377,1.13767,1.1377,69499999.0
2006-11-30 06:35:00,1.13747,1.13774,1.13747,1.1376,120799997.0
2006-11-30 06:36:00,1.13765,1.13765,1.1375,1.13753,36899999.0
2006-11-30 06:37:00,1.13772,1.13785,1.13766,1.13785,103500001.0
2006-11-30 06:38:00,1.13796,1.13796,1.13785,1.13785,78399998.0
2006-11-30 06:39:00,1.13787,1.1379,1.13785,1.1379,87500001.0
2006-11-30 06:40:00,1.13791,1.13791,1.13771,1.13775,146300001.0
2006-11-30 06:41:00,1.1377,1.13773,1.13762,1.1377,121700001.0
2006-11-30 06:42:00,1.13767,1.13768,1.13755,1.13761,64500000.0
2006-11-30 06:43:00,1.13755,1.13768,1.13755,1.13768,73099999.0
2006-11-30 06:44:00,1.13768,1.13784,1.1376,1.13775,64300000.0
2006-11-30 06:45:00,1.13767,1.13767,1.13755,1.13755,64799999.0
2006-11-30 06:46:00,1.13769,1.13769,1.13762,1.13763,6400000.0
2006-11-30 06:47:00,1.13752,1.13771,1.1375,1.13758,94200000.0
2006-11-30 06:48:00,1.13767,1.13767,1.13751,1.13756,115399999.0
2006-11-30 06:49:00,1.13762,1.13762,1.13739,1.13746,48000000.0
2006-11-30 06:50:00,1.13747,1.13755,1.13742,1.13742,69700000.0
2006-11-30 06:51:00,1.13747,1.13747,1.13717,1.13743,71100001.0
2006-11-30 06:52:00,1.13742,1.13747,1.1373,1.13736,101999998.0
2006-11-30 06:53:00,1.13748,1.13748,1.13745,1.13745,24700000.0
2006-11-30 06:54:00,1.13747,1.13747,1.13743,1.13743,10400000.0
2006-11-30 06:55:00,1.13748,1.13748,1.13746,1.13748,47400000.0
2006-11-30 06:56:00,1.1375,1.13755,1.1375,1.1375,140900002.0
2006-11-30 06:57:00,1.1375,1.1375,1.13745,1.13745,3490000.0
2006-11-30 06:58:00,1.13747,1.13747,1.13743,1.13743,20900000.0
2006-11-30 06:59:00,1.1373,1.13745,1.1373,1.1374,179399999.0
2006-11-30 07:00:00,1.13737,1.13743,1.13733,1.13733,93400001.0
2006-11-30 07:01:00,1.13741,1.13741,1.13716,1.13716,128499998.0
2006-11-30 07:02:00,1.13723,1.13723,1.13719,1.13719,41500001.0
2006-11-30 07:03:00,1.13735,1.13735,1.13725,1.1373,124900000.0
2006-11-30 07:04:00,1.13724,1.1373,1.1372,1.13723,75600000.0
2006-11-30 07:05:00,1.13712,1.1372,1.13712,1.1372,2900000.0
2006-11-30 07:06:00,1.13725,1.13725,1.13715,1.1372,42300000.0
2006-11-30 07:07:00,1.13719,1.1372,1.13711,1.13719,92300002.0
2006-11-30 07:08:00,1.13718,1.13722,1.13718,1.13722,13600000.0
2006-11-30 07:09:00,1.13724,1.13732,1.13716,1.13716,105200000.0
2006-11-30 07:10:00,1.1372,1.13722,1.1372,1.13722,31900000.0
2006-11-30 07:11:00,1.1372,1.1372,1.1372,1.1372,15100000.0
2006-11-30 07:12:00,1.13717,1.13732,1.13717,1.13726,45600000.0
2006-11-30 07:13:00,1.13729,1.13731,1.13718,1.13722,73800000.0
2006-11-30 07:14:00,1.13717,1.13725,1.13717,1.13725,50100001.0
2006-11-30 07:15:00,1.13727,1.13733,1.13727,1.1373,112900001.0
2006-11-30 07:16:00,1.1373,1.13735,1.1372,1.13725,114799998.0
2006-11-30 07:17:00,1.13723,1.13724,1.13723,1.13724,45499998.0
2006-11-30 07:18:00,1.13713,1.13714,1.13701,1.13704,144900000.0
2006-11-30 07:19:00,1.13703,1.13712,1.13703,1.13712,15100000.0
2006-11-30 07:20:00,1.13711,1.13714,1.13711,1.13714,16800000.0
2006-11-30 07:21:00,1.13708,1.13719,1.13707,1.13718,53600001.0
2006-11-30 07:22:00,1.13708,1.13712,1.1369,1.13711,144000004.0
2006-11-30 07:23:00,1.13708,1.13708,1.13692,1.13692,23700000.0
2006-11-30 07:24:00,1.13719,1.13719,1.13708,1.13708,23100001.0
2006-11-30 07:25:00,1.1371,1.13715,1.13705,1.13705,93000000.0
2006-11-30 07:26:00,1.1371,1.13712,1.13705,1.13705,12200000.0
2006-11-30 07:27:00,1.1371,1.1371,1.13707,1.13707,35100000.0
2006-11-30 07:28:00,1.13702,1.13709,1.13693,1.13693,178500001.0
2006-11-30 07:29:00,1.13689,1.13703,1.13689,1.13703,25400001.0
2006-11-30 07:30:00,1.137,1.137,1.13675,1.13696,202700002.0
2006-11-30 07:31:00,1.13685,1.137,1.1368,1.1369,69199998.0
2006-11-30 07:32:00,1.13697,1.13697,1.13688,1.13688,71700001.0
2006-11-30 07:33:00,1.13678,1.13678,1.13672,1.13672,73299998.0
2006-11-30 07:34:00,1.13665,1.13678,1.13664,1.13678,132000001.0
2006-11-30 07:35:00,1.13673,1.13679,1.13673,1.13678,175099999.0
2006-11-30 07:36:00,1.13675,1.13675,1.13659,1.13659,92999999.0
2006-11-30 07:37:00,1.13662,1.13668,1.13662,1.13668,22500000.0
2006-11-30 07:38:00,1.13678,1.13678,1.13671,1.13677,30300000.0
2006-11-30 07:39:00,1.13665,1.13675,1.13665,1.13675,89300000.0
2006-11-30 07:40:00,1.13675,1.1368,1.13675,1.13678,57400001.0
2006-11-30 07:41:00,1.13675,1.13675,1.13675,1.13675,24900000.0
2006-11-30 07:42:00,1.13677,1.13685,1.13675,1.13685,56100001.0
2006-11-30 07:43:00,1.13689,1.13689,1.13681,1.13681,9600000.0
2006-11-30 07:44:00,1.13688,1.1369,1.13675,1.13683,121600002.0
2006-11-30 07:45:00,1.13672,1.13691,1.13672,1.13691,132899999.0
2006-11-30 07:46:00,1.13687,1.13699,1.13687,1.13693,93500000.0
2006-11-30 07:47:00,1.13687,1.13694,1.13687,1.13692,74199999.0
2006-11-30 07:48:00,1.1369,1.13695,1.1369,1.1369,144100001.0
2006-11-30 07:49:00,1.13686,1.13689,1.13677,1.13681,110100001.0
2006-11-30 07:50:00,1.13697,1.13703,1.13697,1.13703,9200000.0
2006-11-30 07:51:00,1.13707,1.13707,1.13697,1.13697,108200002.0
2006-11-30 07:52:00,1.1371,1.1371,1.13705,1.13705,2500000.0
2006-11-30 07:53:00,1.1371,1.1371,1.1371,1.1371,27900000.0
2006-11-30 07:54:00,1.1371,1.13715,1.13705,1.13705,85100000.0
2006-11-30 07:55:00,1.13695,1.137,1.13687,1.137,80600000.0
2006-11-30 07:56:00,1.13693,1.137,1.13693,1.137,18300000.0
2006-11-30 07:57:00,1.1369,1.1369,1.13688,1.13688,9600000.0
2006-11-30 07:58:00,1.1369,1.1369,1.13682,1.1369,51500002.0
2006-11-30 07:59:00,1.13685,1.13693,1.13685,1.1369,44400000.0
2006-11-30 08:00:00,1.13685,1.13695,1.13685,1.13695,100700000.0
2006-11-30 08:01:00,1.13683,1.13687,1.13681,1.13681,96500000.0
2006-11-30 08:02:00,1.13682,1.13707,1.13678,1.13686,130400001.0
2006-11-30 08:03:00,1.13676,1.13682,1.1367,1.13678,69900003.0
2006-11-30 08:04:00,1.13668,1.13682,1.13665,1.13682,106999999.0
2006-11-30 08:05:00,1.13676,1.13679,1.13668,1.13679,134500001.0
2006-11-30 08:06:00,1.13674,1.13682,1.13674,1.13682,112700000.0
2006-11-30 08:07:00,1.1368,1.13685,1.13672,1.13674,96600002.0
2006-11-30 08:08:00,1.13676,1.13687,1.13676,1.13687,31300000.0
2006-11-30 08:09:00,1.13678,1.13684,1.13668,1.13668,87600001.0
2006-11-30 08:10:00,1.13681,1.13685,1.13675,1.13681,112300002.0
2006-11-30 08:11:00,1.13677,1.13677,1.13666,1.13676,109699997.0
2006-11-30 08:12:00,1.13677,1.13677,1.13673,1.13673,37900000.0
2006-11-30 08:13:00,1.1368,1.13687,1.13676,1.13676,93399999.0
2006-11-30 08:14:00,1.13673,1.1368,1.13673,1.13675,43900000.0
2006-11-30 08:15:00,1.13676,1.13681,1.13639,1.13681,133400004.0
2006-11-30 08:16:00,1.13677,1.13677,1.13673,1.13673,28900000.0
2006-11-30 08:17:00,1.1368,1.1368,1.13675,1.13677,69700000.0
2006-11-30 08:18:00,1.13672,1.13683,1.13668,1.13681,52600000.0
2006-11-30 08:19:00,1.13687,1.13693,1.13684,1.13693,47500000.0
2006-11-30 08:20:00,1.1369,1.1369,1.13682,1.13682,45300000.0
2006-11-30 08:21:00,1.13687,1.13689,1.1368,1.13689,46999999.0
2006-11-30 08:22:00,1.13693,1.13699,1.13693,1.13698,73800000.0
2006-11-30 08:23:00,1.13697,1.13699,1.13688,1.13691,95900002.0
2006-11-30 08:24:00,1.13688,1.13697,1.13687,1.13697,54699998.0
2006-11-30 08:25:00,1.13699,1.13699,1.13686,1.13692,87100001.0
2006-11-30 08:26:00,1.13692,1.13697,1.13688,1.13697,73300001.0
2006-11-30 08:27:00,1.13686,1.13713,1.13686,1.13704,99699998.0
2006-11-30 08:28:00,1.137,1.137,1.137,1.137,800000.0
2006-11-30 08:29:00,1.137,1.137,1.1369,1.1369,26300001.0
2006-11-30 08:30:00,1.13698,1.1377,1.1369,1.1377,125400001.0
2006-11-30 08:31:00,1.13795,1.13807,1.13793,1.13807,81600001.0
2006-11-30 08:32:00,1.13813,1.13813,1.13794,1.138,121400000.0
2006-11-30 08:33:00,1.13795,1.13812,1.13795,1.13812,96899998.0
2006-11-30 08:34:00,1.13806,1.13806,1.13792,1.13799,82100001.0
2006-11-30 08:35:00,1.13802,1.13804,1.13786,1.13798,125900001.0
2006-11-30 08:36:00,1.13805,1.13805,1.1379,1.1379,66300001.0
2006-11-30 08:37:00,1.13777,1.13777,1.13763,1.13764,68499999.0
2006-11-30 08:38:00,1.13761,1.13773,1.13757,1.13773,44200000.0
2006-11-30 08:39:00,1.13775,1.13785,1.13775,1.1378,101600003.0
2006-11-30 08:40:00,1.13782,1.13789,1.13781,1.13782,45500001.0
2006-11-30 08:41:00,1.13782,1.13791,1.13772,1.13772,39300001.0
2006-11-30 08:42:00,1.13775,1.13778,1.13771,1.13772,62500000.0
2006-11-30 08:43:00,1.1376,1.13783,1.13734,1.13756,113199999.0
2006-11-30 08:44:00,1.13767,1.13786,1.13767,1.13777,100500000.0
2006-11-30 08:45:00,1.13775,1.13775,1.13764,1.13769,94200001.0
2006-11-30 08:46:00,1.13772,1.13772,1.13753,1.13754,95300000.0
2006-11-30 08:47:00,1.13754,1.13754,1.13744,1.13744,12200000.0
2006-11-30 08:48:00,1.13745,1.13754,1.1374,1.13751,168500003.0
2006-11-30 08:49:00,1.1372,1.13735,1.13706,1.13721,128500001.0
2006-11-30 08:50:00,1.13735,1.13745,1.13735,1.13745,57700000.0
2006-11-30 08:51:00,1.13745,1.13756,1.13745,1.13756,43300000.0
2006-11-30 08:52:00,1.13747,1.13751,1.13744,1.13751,103499996.0
2006-11-30 08:53:00,1.13748,1.13749,1.13737,1.13745,42299999.0
2006-11-30 08:54:00,1.13745,1.13755,1.13745,1.13755,45400000.0
2006-11-30 08:55:00,1.1374,1.13745,1.13733,1.13745,96700001.0
2006-11-30 08:56:00,1.13748,1.13757,1.13748,1.13751,108800000.0
2006-11-30 08:57:00,1.1374,1.13745,1.13733,1.13733,37500000.0
2006-11-30 08:58:00,1.13738,1.13742,1.13728,1.13732,51900000.0
2006-11-30 08:59:00,1.1373,1.13734,1.13718,1.13718,68500002.0
2006-11-30 09:00:00,1.13709,1.13717,1.13699,1.13703,76500000.0
2006-11-30 09:01:00,1.13692,1.13692,1.13688,1.13688,38399999.0
2006-11-30 09:02:00,1.13695,1.13709,1.13695,1.13701,81599999.0
2006-11-30 09:03:00,1.13707,1.1371,1.13699,1.13701,63899999.0
2006-11-30 09:04:00,1.13705,1.13705,1.13694,1.13694,51400001.0
2006-11-30 09:05:00,1.13687,1.13697,1.13678,1.13682,123500001.0
2006-11-30 09:06:00,1.13673,1.13682,1.13673,1.13677,51600000.0
2006-11-30 09:07:00,1.1371,1.1373,1.1371,1.1373,4800000.0
2006-11-30 09:08:00,1.13767,1.1378,1.13751,1.13769,145700001.0
2006-11-30 09:09:00,1.13763,1.13765,1.13759,1.1376,60300002.0
2006-11-30 09:10:00,1.13753,1.13756,1.13753,1.13756,73099998.0
2006-11-30 09:11:00,1.1376,1.1376,1.13745,1.13757,112699997.0
2006-11-30 09:12:00,1.13738,1.1377,1.1373,1.1377,42000000.0
2006-11-30 09:13:00,1.1377,1.13781,1.13766,1.13778,104699999.0
2006-11-30 09:14:00,1.13789,1.13789,1.13786,1.13786,24700000.0
2006-11-30 09:15:00,1.13787,1.13787,1.13776,1.13776,74700001.0
2006-11-30 09:16:00,1.13778,1.13787,1.13773,1.13787,68700000.0
2006-11-30 09:17:00,1.13785,1.13791,1.1378,1.13782,108000002.0
2006-11-30 09:18:00,1.13771,1.13771,1.13766,1.13766,28099999.0
2006-11-30 09:19:00,1.13763,1.13777,1.13763,1.13765,49000000.0
2006-11-30 09:20:00,1.1377,1.1377,1.1376,1.1377,107099998.0
2006-11-30 09:21:00,1.13764,1.13771,1.13755,1.13763,44100000.0
2006-11-30 09:22:00,1.13759,1.13768,1.13756,1.13768,95000001.0
2006-11-30 09:23:00,1.13761,1.13764,1.13761,1.13764,28799999.0
2006-11-30 09:24:00,1.13768,1.13774,1.13762,1.13764,37100000.0
2006-11-30 09:25:00,1.13768,1.13768,1.13752,1.13768,104100001.0
2006-11-30 09:26:00,1.13777,1.13783,1.13777,1.13783,40500000.0
2006-11-30 09:27:00,1.13802,1.13828,1.13802,1.13828,21700000.0
2006-11-30 09:28:00,1.13845,1.13845,1.13837,1.1384,41300001.0
2006-11-30 09:29:00,1.13843,1.1386,1.13843,1.1386,42800001.0
2006-11-30 09:30:00,1.13856,1.1386,1.13856,1.1386,86900002.0
2006-11-30 09:31:00,1.13877,1.13884,1.13873,1.13878,34700000.0
2006-11-30 09:32:00,1.13867,1.13867,1.13859,1.13866,42200000.0
2006-11-30 09:33:00,1.13864,1.13864,1.13861,1.13861,42699999.0
2006-11-30 09:34:00,1.13858,1.13861,1.13858,1.13861,14400000.0
2006-11-30 09:35:00,1.13873,1.13898,1.13873,1.13898,56500000.0
2006-11-30 09:36:00,1.13875,1.13875,1.13862,1.13862,13600000.0
2006-11-30 09:37:00,1.13852,1.13863,1.13852,1.13855,69000000.0
2006-11-30 09:38:00,1.13863,1.1387,1.13859,1.13862,62800002.0
2006-11-30 09:39:00,1.13862,1.13871,1.13859,1.13864,88800003.0
2006-11-30 09:40:00,1.1386,1.13865,1.1386,1.13865,8200000.0
2006-11-30 09:41:00,1.13855,1.13867,1.13855,1.13863,57200000.0
2006-11-30 09:42:00,1.1387,1.13879,1.1387,1.13877,71999999.0
2006-11-30 09:43:00,1.13867,1.13871,1.13862,1.13862,72600002.0
2006-11-30 09:44:00,1.13857,1.13873,1.13857,1.13869,53000001.0
2006-11-30 09:45:00,1.13866,1.13866,1.13851,1.13859,48900002.0
2006-11-30 09:46:00,1.13858,1.13861,1.13858,1.13858,35400000.0
2006-11-30 09:47:00,1.13843,1.1386,1.13843,1.13858,59400000.0
2006-11-30 09:48:00,1.13856,1.13856,1.13852,1.13852,23900000.0
2006-11-30 09:49:00,1.13856,1.13856,1.13856,1.13856,47500000.0
2006-11-30 09:50:00,1.13855,1.13855,1.13841,1.13849,79799998.0
2006-11-30 09:51:00,1.1385,1.13852,1.13842,1.13847,46100000.0
2006-11-30 09:52:00,1.13843,1.1385,1.13843,1.13843,109599999.0
2006-11-30 09:53:00,1.13845,1.1385,1.13838,1.1385,79499999.0
2006-11-30 09:54:00,1.1384,1.13855,1.13816,1.1385,157899997.0
2006-11-30 09:55:00,1.1385,1.13855,1.13845,1.13855,114899998.0
2006-11-30 09:56:00,1.13852,1.13858,1.13852,1.13858,36100000.0
2006-11-30 09:57:00,1.13858,1.13858,1.13842,1.13853,89000001.0
2006-11-30 09:58:00,1.1386,1.1386,1.1386,1.1386,1600000.0
2006-11-30 09:59:00,1.13858,1.13859,1.13854,1.13856,81700001.0
2006-11-30 10:00:00,1.13853,1.13867,1.13853,1.13867,127200000.0
2006-11-30 10:01:00,1.13863,1.13866,1.13861,1.13861,74300002.0
2006-11-30 10:02:00,1.1386,1.13866,1.13846,1.1385,189099997.0
2006-11-30 10:03:00,1.13857,1.13857,1.13831,1.13831,15600000.0
2006-11-30 10:04:00,1.13838,1.13843,1.13832,1.13835,47599999.0
2006-11-30 10:05:00,1.13834,1.13834,1.13823,1.13823,5600000.0
2006-11-30 10:06:00,1.13831,1.13843,1.1383,1.13843,49600001.0
2006-11-30 10:07:00,1.13828,1.13837,1.13824,1.13837,129900002.0
2006-11-30 10:08:00,1.13838,1.13838,1.1383,1.13832,79200001.0
2006-11-30 10:09:00,1.13838,1.13838,1.13836,1.13837,71300001.0
2006-11-30 10:10:00,1.13831,1.13831,1.13819,1.13825,33800000.0
2006-11-30 10:11:00,1.13833,1.13833,1.1383,1.1383,50400000.0
2006-11-30 10:12:00,1.13823,1.13835,1.13823,1.13835,115399999.0
2006-11-30 10:13:00,1.13828,1.13832,1.13825,1.13826,60800000.0
2006-11-30 10:14:00,1.1382,1.13828,1.1382,1.13828,52700000.0
2006-11-30 10:15:00,1.13837,1.13844,1.1383,1.13834,166700000.0
2006-11-30 10:16:00,1.13842,1.13854,1.1383,1.1383,205200004.0
2006-11-30 10:17:00,1.13844,1.13878,1.13844,1.13872,87200000.0
2006-11-30 10:18:00,1.13878,1.13898,1.13878,1.13893,183599998.0
2006-11-30 10:19:00,1.13903,1.13931,1.13903,1.13931,128000000.0
2006-11-30 10:20:00,1.13935,1.13953,1.13927,1.13953,83400003.0
2006-11-30 10:21:00,1.1393,1.13938,1.13902,1.13938,52700000.0
2006-11-30 10:22:00,1.13946,1.14044,1.13946,1.1404,84300001.0
2006-11-30 10:23:00,1.14043,1.14075,1.14031,1.14075,81800000.0
2006-11-30 10:24:00,1.14073,1.14082,1.14052,1.14052,82000001.0
2006-11-30 10:25:00,1.14037,1.1404,1.14017,1.14037,252000001.0
2006-11-30 10:26:00,1.1405,1.14057,1.14031,1.14031,80699998.0
2006-11-30 10:27:00,1.14029,1.14038,1.14025,1.14025,73100001.0
2006-11-30 10:28:00,1.14014,1.14023,1.14014,1.14023,164600001.0
2006-11-30 10:29:00,1.14024,1.14033,1.14018,1.1402,128099998.0
2006-11-30 10:30:00,1.1402,1.1403,1.1402,1.14025,62200001.0
2006-11-30 10:31:00,1.14036,1.14042,1.14036,1.14038,62699998.0
2006-11-30 10:32:00,1.1403,1.1403,1.1401,1.14012,50899999.0
2006-11-30 10:33:00,1.14006,1.14009,1.14,1.14009,101800000.0
2006-11-30 10:34:00,1.14009,1.14018,1.14009,1.14012,175799998.0
2006-11-30 10:35:00,1.14003,1.14018,1.14003,1.14017,173200000.0
2006-11-30 10:36:00,1.14022,1.14022,1.14003,1.14017,119199998.0
2006-11-30 10:37:00,1.14013,1.14025,1.1401,1.14025,175300000.0
2006-11-30 10:38:00,1.14021,1.14021,1.14006,1.14009,141000001.0
2006-11-30 10:39:00,1.13978,1.14017,1.13976,1.14002,98200000.0
2006-11-30 10:40:00,1.14015,1.14025,1.14005,1.14008,105600001.0
2006-11-30 10:41:00,1.1401,1.14016,1.13987,1.13987,128400000.0
2006-11-30 10:42:00,1.13977,1.13978,1.13951,1.13957,210700003.0
2006-11-30 10:43:00,1.13951,1.13963,1.13942,1.13958,130800003.0
2006-11-30 10:44:00,1.13955,1.13987,1.13955,1.13987,72400001.0
2006-11-30 10:45:00,1.13992,1.13992,1.13981,1.13982,78900000.0
2006-11-30 10:46:00,1.13979,1.13988,1.13979,1.13987,96000000.0
2006-11-30 10:47:00,1.13985,1.1399,1.13985,1.1399,61099998.0
2006-11-30 10:48:00,1.13994,1.1401,1.13994,1.14007,158800002.0
2006-11-30 10:49:00,1.14011,1.14011,1.13993,1.13998,102799999.0
2006-11-30 10:50:00,1.13988,1.13996,1.13973,1.13986,187400002.0
2006-11-30 10:51:00,1.13979,1.13979,1.13956,1.13959,97600000.0
2006-11-30 10:52:00,1.13945,1.13945,1.13933,1.13933,14000000.0
2006-11-30 10:53:00,1.13942,1.13942,1.13929,1.13929,41099999.0
2006-11-30 10:54:00,1.13932,1.13951,1.13932,1.13951,71500001.0
2006-11-30 10:55:00,1.13945,1.13945,1.13889,1.13889,120900000.0
2006-11-30 10:56:00,1.13883,1.13896,1.1388,1.13896,83000000.0
2006-11-30 10:57:00,1.13895,1.13907,1.1389,1.13893,113500000.0
2006-11-30 10:58:00,1.13899,1.13902,1.13884,1.13884,100900000.0
2006-11-30 10:59:00,1.13883,1.13894,1.13859,1.13859,53400000.0
2006-11-30 11:00:00,1.13838,1.13838,1.13821,1.13834,149300003.0
2006-11-30 11:01:00,1.13847,1.13873,1.13847,1.13873,98700000.0
2006-11-30 11:02:00,1.13892,1.13918,1.13892,1.13905,58400000.0
2006-11-30 11:03:00,1.139,1.139,1.13887,1.139,86800003.0
2006-11-30 11:04:00,1.13893,1.13897,1.13885,1.13897,70999999.0
2006-11-30 11:05:00,1.13902,1.13926,1.13902,1.13926,98900002.0
2006-11-30 11:06:00,1.13913,1.13927,1.13913,1.13927,121000001.0
2006-11-30 11:07:00,1.13935,1.13944,1.13933,1.13944,23800000.0
2006-11-30 11:08:00,1.13935,1.13935,1.13923,1.13927,71600000.0
2006-11-30 11:09:00,1.13927,1.13945,1.13927,1.13941,31199999.0
2006-11-30 11:10:00,1.13938,1.1394,1.1393,1.13938,48899999.0
2006-11-30 11:11:00,1.13936,1.13936,1.13912,1.1392,149699998.0
2006-11-30 11:12:00,1.1391,1.13928,1.13897,1.13897,122900003.0
2006-11-30 11:13:00,1.13893,1.13908,1.13891,1.13908,109200001.0
2006-11-30 11:14:00,1.13909,1.1392,1.13881,1.13881,81000000.0
2006-11-30 11:15:00,1.13882,1.1391,1.13881,1.13885,155299998.0
2006-11-30 11:16:00,1.13879,1.13888,1.13865,1.13865,96100000.0
2006-11-30 11:17:00,1.13845,1.13845,1.13832,1.13839,70200000.0
2006-11-30 11:18:00,1.1384,1.13846,1.13836,1.13846,57800001.0
2006-11-30 11:19:00,1.13839,1.1384,1.1383,1.13832,142800002.0
2006-11-30 11:20:00,1.13827,1.13827,1.13806,1.13806,178800003.0
2006-11-30 11:21:00,1.13809,1.13813,1.13805,1.13805,91000002.0
2006-11-30 11:22:00,1.13814,1.13816,1.13814,1.13816,27500001.0
2006-11-30 11:23:00,1.13828,1.13841,1.13828,1.13838,61300001.0
2006-11-30 11:24:00,1.1383,1.13835,1.13822,1.13831,71200001.0
2006-11-30 11:25:00,1.13835,1.13835,1.13825,1.1383,113300000.0
2006-11-30 11:26:00,1.13837,1.13854,1.13837,1.13854,159200002.0
2006-11-30 11:27:00,1.13852,1.1386,1.13847,1.1385,110900000.0
2006-11-30 11:28:00,1.1387,1.1391,1.1387,1.13887,124600000.0
2006-11-30 11:29:00,1.13874,1.13886,1.13871,1.13871,113700000.0
2006-11-30 11:30:00,1.13884,1.13895,1.13884,1.13891,115900003.0
2006-11-30 11:31:00,1.13892,1.139,1.13891,1.13897,44900000.0
2006-11-30 11:32:00,1.13889,1.13889,1.13879,1.13888,141500002.0
2006-11-30 11:33:00,1.13883,1.13883,1.13863,1.13863,71700001.0
2006-11-30 11:34:00,1.13851,1.13851,1.13794,1.13802,137999999.0
2006-11-30 11:35:00,1.13796,1.13796,1.13752,1.13752,84599998.0
2006-11-30 11:36:00,1.1375,1.13764,1.1375,1.1376,88600000.0
2006-11-30 11:37:00,1.13762,1.13769,1.13748,1.13764,150400000.0
2006-11-30 11:38:00,1.13762,1.13765,1.13757,1.13765,65600000.0
2006-11-30 11:39:00,1.13753,1.13753,1.13734,1.13742,102900001.0
2006-11-30 11:40:00,1.13746,1.13768,1.13746,1.13768,120199999.0
2006-11-30 11:41:00,1.13778,1.13778,1.13771,1.13778,78100001.0
2006-11-30 11:42:00,1.13778,1.13781,1.13766,1.13766,154700001.0
2006-11-30 11:43:00,1.13763,1.13775,1.13763,1.13773,78800001.0
2006-11-30 11:44:00,1.13744,1.13771,1.13744,1.13766,59000000.0
2006-11-30 11:45:00,1.1378,1.13783,1.13774,1.13774,114300001.0
2006-11-30 11:46:00,1.13775,1.13775,1.13765,1.13775,90900000.0
2006-11-30 11:47:00,1.13752,1.13752,1.13738,1.13738,46000000.0
2006-11-30 11:48:00,1.13725,1.13753,1.13725,1.13746,66800001.0
2006-11-30 11:49:00,1.13753,1.1376,1.13746,1.13746,184400000.0
2006-11-30 11:50:00,1.13752,1.13766,1.13752,1.13766,108600002.0
2006-11-30 11:51:00,1.13768,1.13772,1.13761,1.13761,123700002.0
2006-11-30 11:52:00,1.13765,1.13766,1.1375,1.13757,112200003.0
2006-11-30 11:53:00,1.13755,1.13765,1.13755,1.13755,124599999.0
2006-11-30 11:54:00,1.13765,1.13765,1.13755,1.13758,72400000.0
2006-11-30 11:55:00,1.13769,1.13773,1.13765,1.13765,113799999.0
2006-11-30 11:56:00,1.13745,1.13745,1.1373,1.13738,77299999.0
2006-11-30 11:57:00,1.13743,1.13754,1.13743,1.13745,175600001.0
2006-11-30 11:58:00,1.13746,1.13761,1.13746,1.13749,93100001.0
2006-11-30 11:59:00,1.1375,1.13755,1.13747,1.1375,124799997.0
2006-11-30 12:00:00,1.13758,1.13768,1.13753,1.13768,61700000.0
2006-11-30 12:01:00,1.13772,1.13775,1.13769,1.13774,76500001.0
2006-11-30 12:02:00,1.13771,1.13771,1.1376,1.1376,48200000.0
2006-11-30 12:03:00,1.13756,1.13756,1.13752,1.13752,48700000.0
2006-11-30 12:04:00,1.13752,1.13758,1.13752,1.13758,43900000.0
2006-11-30 12:05:00,1.1376,1.13765,1.13755,1.13755,124499998.0
2006-11-30 12:06:00,1.13761,1.13761,1.13745,1.13745,62899999.0
2006-11-30 12:07:00,1.1375,1.1375,1.13745,1.13745,88900001.0
2006-11-30 12:08:00,1.13752,1.13752,1.13735,1.13736,185400001.0
2006-11-30 12:09:00,1.13743,1.13743,1.13705,1.13705,58300000.0
2006-11-30 12:10:00,1.13715,1.1373,1.13715,1.1373,49200002.0
2006-11-30 12:11:00,1.13734,1.13745,1.13734,1.13742,137699996.0
2006-11-30 12:12:00,1.13735,1.13763,1.13728,1.13763,125900000.0
2006-11-30 12:13:00,1.13766,1.1378,1.13761,1.13762,154099998.0
2006-11-30 12:14:00,1.13764,1.13764,1.13756,1.13763,156199999.0
2006-11-30 12:15:00,1.13766,1.13782,1.13766,1.13778,91099999.0
2006-11-30 12:16:00,1.13766,1.13767,1.13757,1.13767,98300002.0
2006-11-30 12:17:00,1.13773,1.13773,1.13759,1.13765,184199998.0
2006-11-30 12:18:00,1.13771,1.13776,1.13763,1.13763,161100001.0
2006-11-30 12:19:00,1.13773,1.13781,1.13773,1.13773,119200000.0
2006-11-30 12:20:00,1.13775,1.13789,1.13775,1.13775,45899999.0
2006-11-30 12:21:00,1.13775,1.13785,1.13775,1.13775,145199999.0
2006-11-30 12:22:00,1.13782,1.13782,1.13775,1.13782,72899999.0
2006-11-30 12:23:00,1.13789,1.13798,1.13787,1.13798,7100000.0
2006-11-30 12:24:00,1.13797,1.13797,1.13789,1.13793,102500000.0
2006-11-30 12:25:00,1.13798,1.13814,1.13798,1.13803,117000004.0
2006-11-30 12:26:00,1.13804,1.13804,1.13794,1.13799,81000001.0
2006-11-30 12:27:00,1.13806,1.13811,1.13792,1.13811,152899998.0
2006-11-30 12:28:00,1.13806,1.13807,1.138,1.13802,105000001.0
2006-11-30 12:29:00,1.138,1.13805,1.13796,1.13796,88400001.0
2006-11-30 12:30:00,1.13788,1.13788,1.13787,1.13787,9600000.0
2006-11-30 12:31:00,1.13777,1.13822,1.13777,1.13822,147600001.0
2006-11-30 12:32:00,1.13817,1.13823,1.13791,1.13791,71000001.0
2006-11-30 12:33:00,1.13794,1.13795,1.13788,1.13788,49599999.0
2006-11-30 12:34:00,1.13802,1.13826,1.13802,1.13807,130600001.0
2006-11-30 12:35:00,1.13812,1.13812,1.13798,1.13798,15100000.0
2006-11-30 12:36:00,1.13801,1.13801,1.13801,1.13801,35100000.0
2006-11-30 12:37:00,1.13808,1.13808,1.13798,1.13801,94600000.0
2006-11-30 12:38:00,1.13809,1.13813,1.13809,1.13813,8000000.0
2006-11-30 12:39:00,1.13827,1.13827,1.13813,1.13813,97300002.0
2006-11-30 12:40:00,1.13821,1.13821,1.13802,1.13818,169600003.0
2006-11-30 12:41:00,1.1382,1.1382,1.13817,1.1382,126200000.0
2006-11-30 12:42:00,1.1382,1.13825,1.13815,1.1382,144700000.0
2006-11-30 12:43:00,1.13822,1.13833,1.13822,1.13833,10100000.0
2006-11-30 12:44:00,1.13837,1.13843,1.13833,1.13839,54500000.0
2006-11-30 12:45:00,1.1384,1.13845,1.1383,1.1384,94500000.0
2006-11-30 12:46:00,1.13843,1.13843,1.13832,1.13832,57400001.0
2006-11-30 12:47:00,1.1383,1.13833,1.1383,1.13833,53799999.0
2006-11-30 12:48:00,1.13831,1.13834,1.13814,1.13834,79000001.0
2006-11-30 12:49:00,1.1384,1.1384,1.13833,1.13833,21600000.0
2006-11-30 12:50:00,1.13835,1.13845,1.13835,1.13839,41000000.0
2006-11-30 12:51:00,1.13829,1.13838,1.13823,1.13838,41000000.0
2006-11-30 12:52:00,1.13842,1.13853,1.13842,1.13852,129899999.0
2006-11-30 12:53:00,1.13851,1.13851,1.13844,1.1385,71999999.0
2006-11-30 12:54:00,1.1385,1.1385,1.1384,1.1384,1600000.0
2006-11-30 12:55:00,1.13838,1.13846,1.13838,1.13843,129200002.0
2006-11-30 12:56:00,1.13852,1.13859,1.1385,1.13858,74799999.0
2006-11-30 12:57:00,1.1386,1.13862,1.13855,1.13862,65200000.0
2006-11-30 12:58:00,1.13853,1.13853,1.1385,1.13852,15700000.0
2006-11-30 12:59:00,1.13851,1.1386,1.13849,1.1386,108599997.0
2006-11-30 13:00:00,1.13855,1.13881,1.13855,1.13881,157000002.0
2006-11-30 13:01:00,1.13892,1.13892,1.13877,1.13892,97899999.0
2006-11-30 13:02:00,1.13883,1.13883,1.13864,1.13864,70900000.0
2006-11-30 13:03:00,1.1386,1.13866,1.1385,1.13866,76700001.0
2006-11-30 13:04:00,1.13855,1.1386,1.1385,1.13855,81400002.0
2006-11-30 13:05:00,1.13855,1.13855,1.13855,1.13855,15100000.0
2006-11-30 13:06:00,1.13858,1.13863,1.1385,1.13861,100900000.0
2006-11-30 13:07:00,1.13873,1.13877,1.13867,1.13867,95900000.0
2006-11-30 13:08:00,1.13871,1.13879,1.13818,1.13818,122600001.0
2006-11-30 13:09:00,1.13812,1.13844,1.13812,1.13844,69500002.0
2006-11-30 13:10:00,1.1385,1.13863,1.1385,1.13863,81099999.0
2006-11-30 13:11:00,1.13864,1.13864,1.13851,1.13857,76500000.0
2006-11-30 13:12:00,1.13857,1.13857,1.13857,1.13857,53900002.0
2006-11-30 13:13:00,1.13853,1.13854,1.13853,1.13854,5000000.0
2006-11-30 13:14:00,1.1385,1.13855,1.13844,1.13844,25700000.0
2006-11-30 13:15:00,1.13836,1.13852,1.13836,1.13852,28400000.0
2006-11-30 13:16:00,1.13848,1.13848,1.13848,1.13848,13300000.0
2006-11-30 13:17:00,1.13865,1.139,1.13865,1.13866,159500001.0
2006-11-30 13:18:00,1.13882,1.13889,1.13874,1.1388,166200003.0
2006-11-30 13:19:00,1.1389,1.13912,1.1389,1.13894,56400000.0
2006-11-30 13:20:00,1.13888,1.13895,1.13885,1.1389,115499998.0
2006-11-30 13:21:00,1.13884,1.13884,1.13863,1.13869,147599999.0
2006-11-30 13:22:00,1.13859,1.13868,1.13852,1.13852,89100000.0
2006-11-30 13:23:00,1.13852,1.13858,1.13852,1.13858,44000000.0
2006-11-30 13:24:00,1.13841,1.13853,1.13837,1.13853,44600000.0
2006-11-30 13:25:00,1.13848,1.13848,1.13838,1.1384,43100002.0
2006-11-30 13:26:00,1.13837,1.13844,1.13837,1.13841,71399998.0
2006-11-30 13:27:00,1.13848,1.13848,1.13836,1.13847,65400002.0
2006-11-30 13:28:00,1.13838,1.13838,1.13804,1.1381,16900000.0
2006-11-30 13:29:00,1.13812,1.13819,1.13807,1.13807,80599997.0
2006-11-30 13:30:00,1.13806,1.13806,1.1378,1.13782,75400000.0
2006-11-30 13:31:00,1.13791,1.13817,1.13791,1.13799,20700000.0
2006-11-30 13:32:00,1.13795,1.13795,1.13782,1.13782,39099998.0
2006-11-30 13:33:00,1.13793,1.13806,1.13793,1.13797,72000000.0
2006-11-30 13:34:00,1.13788,1.13791,1.13778,1.13778,106899999.0
2006-11-30 13:35:00,1.13789,1.13795,1.1378,1.13795,122299997.0
2006-11-30 13:36:00,1.1379,1.13793,1.1379,1.13793,105299999.0
2006-11-30 13:37:00,1.13795,1.13795,1.13795,1.13795,12800000.0
2006-11-30 13:38:00,1.1379,1.13797,1.1379,1.13792,74490000.0
2006-11-30 13:39:00,1.13799,1.13799,1.13793,1.13793,113200002.0
2006-11-30 13:40:00,1.13787,1.13787,1.13773,1.13773,73200000.0
2006-11-30 13:41:00,1.13766,1.13784,1.13766,1.13774,115700001.0
2006-11-30 13:42:00,1.13788,1.1379,1.13777,1.13777,152999998.0
2006-11-30 13:43:00,1.13782,1.13782,1.13771,1.13772,87100000.0
2006-11-30 13:44:00,1.13775,1.13831,1.13772,1.13831,83800001.0
2006-11-30 13:45:00,1.13853,1.13862,1.13852,1.13858,121400001.0
2006-11-30 13:46:00,1.13863,1.13905,1.13863,1.13875,56300000.0
2006-11-30 13:47:00,1.13873,1.13873,1.13864,1.13864,147300004.0
2006-11-30 13:48:00,1.1386,1.1386,1.13855,1.13855,59100001.0
2006-11-30 13:49:00,1.13858,1.13858,1.13848,1.13848,19800000.0
2006-11-30 13:50:00,1.13852,1.13859,1.1385,1.13859,128199998.0
2006-11-30 13:51:00,1.13858,1.13877,1.13851,1.13877,67899999.0
2006-11-30 13:52:00,1.13877,1.13889,1.13869,1.13872,50300000.0
2006-11-30 13:53:00,1.13861,1.13861,1.13847,1.13847,42700000.0
2006-11-30 13:54:00,1.13839,1.13846,1.13839,1.13846,21600001.0
2006-11-30 13:55:00,1.13839,1.13839,1.13822,1.13822,13500000.0
2006-11-30 13:56:00,1.13813,1.13817,1.13801,1.13804,138100000.0
2006-11-30 13:57:00,1.13802,1.13821,1.13799,1.13819,63400002.0
2006-11-30 13:58:00,1.13827,1.13839,1.13812,1.13812,56800000.0
2006-11-30 13:59:00,1.1381,1.13835,1.1381,1.13835,30000000.0
2006-11-30 14:00:00,1.13822,1.13822,1.13817,1.13817,68799999.0
2006-11-30 14:01:00,1.13801,1.13801,1.13788,1.13788,37900000.0
2006-11-30 14:02:00,1.13782,1.13784,1.13774,1.13774,97299998.0
2006-11-30 14:03:00,1.13776,1.13777,1.13762,1.13774,98099998.0
2006-11-30 14:04:00,1.13763,1.1377,1.13763,1.1377,41200000.0
2006-11-30 14:05:00,1.13765,1.13775,1.13765,1.1377,49000000.0
2006-11-30 14:06:00,1.13779,1.13787,1.13778,1.13787,6700000.0
2006-11-30 14:07:00,1.13773,1.13773,1.1377,1.13773,12000000.0
2006-11-30 14:08:00,1.13756,1.13756,1.13741,1.13741,42400002.0
2006-11-30 14:09:00,1.13709,1.13732,1.13709,1.13722,215300001.0
2006-11-30 14:10:00,1.13749,1.13752,1.13721,1.13746,105700003.0
2006-11-30 14:11:00,1.13747,1.13748,1.13739,1.13748,81400000.0
2006-11-30 14:12:00,1.13751,1.13758,1.13751,1.13751,122000001.0
2006-11-30 14:13:00,1.13753,1.13755,1.13752,1.13754,26400000.0
2006-11-30 14:14:00,1.13764,1.13788,1.13764,1.13784,96500001.0
2006-11-30 14:15:00,1.13782,1.13788,1.13773,1.13774,78000000.0
2006-11-30 14:16:00,1.13774,1.13787,1.13759,1.13787,34200000.0
2006-11-30 14:17:00,1.1381,1.1381,1.13787,1.13787,107700002.0
2006-11-30 14:18:00,1.13785,1.1379,1.13785,1.1379,28900001.0
2006-11-30 14:19:00,1.13775,1.13783,1.13768,1.13783,111999997.0
2006-11-30 14:20:00,1.13785,1.13797,1.13772,1.13772,100600000.0
2006-11-30 14:21:00,1.13773,1.13795,1.13773,1.13795,87200001.0
2006-11-30 14:22:00,1.13794,1.138,1.13792,1.13795,60100000.0
2006-11-30 14:23:00,1.13804,1.1382,1.13804,1.13813,46300001.0
2006-11-30 14:24:00,1.1382,1.13825,1.13815,1.1382,48500000.0
2006-11-30 14:25:00,1.13811,1.13814,1.13811,1.13814,44300000.0
2006-11-30 14:26:00,1.13808,1.13818,1.13808,1.13813,75800001.0
2006-11-30 14:27:00,1.13822,1.13839,1.13821,1.13823,121800001.0
2006-11-30 14:28:00,1.13817,1.13825,1.13815,1.13825,98900002.0
2006-11-30 14:29:00,1.13818,1.13825,1.13813,1.1382,76700001.0
2006-11-30 14:30:00,1.1382,1.1382,1.13818,1.13818,38200000.0
2006-11-30 14:31:00,1.13827,1.13839,1.13827,1.13827,62600000.0
2006-11-30 14:32:00,1.13822,1.13831,1.13822,1.13828,88199998.0
2006-11-30 14:33:00,1.13833,1.1385,1.13824,1.13832,194800001.0
2006-11-30 14:34:00,1.13838,1.13838,1.13828,1.13836,43100000.0
2006-11-30 14:35:00,1.13836,1.13836,1.13821,1.13821,77799998.0
2006-11-30 14:36:00,1.13831,1.13837,1.13829,1.13837,137500001.0
2006-11-30 14:37:00,1.13829,1.13849,1.13829,1.13842,159900003.0
2006-11-30 14:38:00,1.1384,1.1384,1.13825,1.13832,114500000.0
2006-11-30 14:39:00,1.1383,1.13835,1.13823,1.1383,63100000.0
2006-11-30 14:40:00,1.13822,1.13826,1.13822,1.13826,27899999.0
2006-11-30 14:41:00,1.13835,1.13835,1.13835,1.13835,12400000.0
2006-11-30 14:42:00,1.13824,1.13832,1.13824,1.13827,92299999.0
2006-11-30 14:43:00,1.13826,1.13839,1.13826,1.13836,66299999.0
2006-11-30 14:44:00,1.13837,1.13843,1.13837,1.13843,30400000.0
2006-11-30 14:45:00,1.13853,1.13867,1.13848,1.13848,95900000.0
2006-11-30 14:46:00,1.13848,1.13854,1.13832,1.13852,47800000.0
2006-11-30 14:47:00,1.13849,1.13849,1.13841,1.13841,21000000.0
2006-11-30 14:48:00,1.13823,1.13823,1.13822,1.13822,18700000.0
2006-11-30 14:49:00,1.13822,1.13822,1.13815,1.13817,103100002.0
2006-11-30 14:50:00,1.13833,1.13854,1.13831,1.13853,36799999.0
2006-11-30 14:51:00,1.13853,1.13873,1.13853,1.13869,36100001.0
2006-11-30 14:52:00,1.13873,1.13873,1.13863,1.13863,72999999.0
2006-11-30 14:53:00,1.13867,1.13888,1.13867,1.1388,141899997.0
2006-11-30 14:54:00,1.13877,1.13888,1.13877,1.1388,106400004.0
2006-11-30 14:55:00,1.13887,1.13893,1.1388,1.13893,184299999.0
2006-11-30 14:56:00,1.13894,1.13906,1.13894,1.13906,55500000.0
2006-11-30 14:57:00,1.1391,1.13918,1.13903,1.13918,73900000.0
2006-11-30 14:58:00,1.13925,1.1393,1.13915,1.13917,93900000.0
2006-11-30 14:59:00,1.13922,1.13922,1.13907,1.13917,134800001.0
2006-11-30 15:00:00,1.13919,1.13919,1.13914,1.13915,112699998.0
2006-11-30 15:01:00,1.13912,1.13922,1.13905,1.13912,79600000.0
2006-11-30 15:02:00,1.13922,1.13924,1.13914,1.13914,129600001.0
2006-11-30 15:03:00,1.13908,1.13937,1.13908,1.13936,70699999.0
2006-11-30 15:04:00,1.13939,1.13939,1.13922,1.13923,85399999.0
2006-11-30 15:05:00,1.1392,1.1392,1.13915,1.13915,16900000.0
2006-11-30 15:06:00,1.13921,1.13933,1.13921,1.13931,68100000.0
2006-11-30 15:07:00,1.13935,1.13942,1.13935,1.13936,73500001.0
2006-11-30 15:08:00,1.13927,1.13927,1.13916,1.13916,122600000.0
2006-11-30 15:09:00,1.13932,1.13961,1.13932,1.13961,96300001.0
2006-11-30 15:10:00,1.13972,1.13998,1.13972,1.13993,88300003.0
2006-11-30 15:11:00,1.13988,1.14001,1.13987,1.13995,123399998.0
2006-11-30 15:12:00,1.13994,1.13995,1.13979,1.13995,28800001.0
2006-11-30 15:13:00,1.13995,1.14014,1.13995,1.1401,99800000.0
2006-11-30 15:14:00,1.14007,1.14031,1.14007,1.14014,147499997.0
2006-11-30 15:15:00,1.14025,1.14025,1.14011,1.14011,29600000.0
2006-11-30 15:16:00,1.14008,1.14047,1.14004,1.14037,105700000.0
2006-11-30 15:17:00,1.14035,1.14052,1.14035,1.14043,114800000.0
2006-11-30 15:18:00,1.1403,1.14041,1.14017,1.14017,124900000.0
2006-11-30 15:19:00,1.14025,1.14055,1.14025,1.14037,105800001.0
2006-11-30 15:20:00,1.14033,1.14033,1.13995,1.13995,115400003.0
2006-11-30 15:21:00,1.13972,1.13993,1.13963,1.1398,80999999.0
2006-11-30 15:22:00,1.13987,1.13993,1.13975,1.13975,93899999.0
2006-11-30 15:23:00,1.13961,1.13966,1.13957,1.13957,120199998.0
2006-11-30 15:24:00,1.13967,1.13981,1.13967,1.13978,109000000.0
2006-11-30 15:25:00,1.13976,1.14001,1.13976,1.13996,35400000.0
2006-11-30 15:26:00,1.13989,1.13997,1.1398,1.13985,157500000.0
2006-11-30 15:27:00,1.13988,1.13999,1.13978,1.13993,77900000.0
2006-11-30 15:28:00,1.13973,1.13985,1.13973,1.13985,37799999.0
2006-11-30 15:29:00,1.13985,1.13985,1.13955,1.13955,29500000.0
2006-11-30 15:30:00,1.13988,1.14093,1.13988,1.14051,72100000.0
2006-11-30 15:31:00,1.14041,1.14168,1.14034,1.14168,95800000.0
2006-11-30 15:32:00,1.14203,1.14223,1.1419,1.14198,46400000.0
2006-11-30 15:33:00,1.14194,1.14196,1.14168,1.14168,92200000.0
2006-11-30 15:34:00,1.14211,1.1422,1.14197,1.14218,128300001.0
2006-11-30 15:35:00,1.14253,1.14347,1.14253,1.14337,124499996.0
2006-11-30 15:36:00,1.14308,1.14328,1.14297,1.14325,151000001.0
2006-11-30 15:37:00,1.14327,1.14327,1.14318,1.14318,89300001.0
2006-11-30 15:38:00,1.14316,1.14333,1.14316,1.14332,94799999.0
2006-11-30 15:39:00,1.14327,1.14327,1.14312,1.1432,62499999.0
2006-11-30 15:40:00,1.14311,1.14311,1.14283,1.14289,66300000.0
2006-11-30 15:41:00,1.14272,1.14291,1.14265,1.14284,43799999.0
2006-11-30 15:42:00,1.14278,1.14282,1.14277,1.14277,133400001.0
2006-11-30 15:43:00,1.14275,1.14284,1.14269,1.14269,178700001.0
2006-11-30 15:44:00,1.14288,1.14298,1.14288,1.14289,51200000.0
2006-11-30 15:45:00,1.1429,1.1429,1.14273,1.14281,41600000.0
2006-11-30 15:46:00,1.14279,1.14297,1.14279,1.14297,65000000.0
2006-11-30 15:47:00,1.14284,1.14302,1.14277,1.14277,100600001.0
2006-11-30 15:48:00,1.14282,1.14286,1.14271,1.14271,141799999.0
2006-11-30 15:49:00,1.14268,1.14286,1.14257,1.14276,125800002.0
2006-11-30 15:50:00,1.14281,1.14281,1.14268,1.1428,51400000.0
2006-11-30 15:51:00,1.14281,1.14283,1.14267,1.14282,127800000.0
2006-11-30 15:52:00,1.14272,1.14281,1.14265,1.14274,208100002.0
2006-11-30 15:53:00,1.14282,1.14282,1.14239,1.14239,100500001.0
2006-11-30 15:54:00,1.14238,1.14242,1.14229,1.14242,104000000.0
2006-11-30 15:55:00,1.14241,1.14252,1.14228,1.14241,64499999.0
2006-11-30 15:56:00,1.14223,1.14233,1.14219,1.14227,120700000.0
2006-11-30 15:57:00,1.14227,1.1424,1.14219,1.14219,92500000.0
2006-11-30 15:58:00,1.1422,1.14225,1.1422,1.1422,136399999.0
2006-11-30 15:59:00,1.14227,1.14236,1.14214,1.14226,186200002.0
2006-11-30 16:00:00,1.14216,1.1423,1.14214,1.1423,123499997.0
2006-11-30 16:01:00,1.14232,1.14237,1.14217,1.1423,187699999.0
2006-11-30 16:02:00,1.14227,1.14234,1.14215,1.14215,115000000.0
2006-11-30 16:03:00,1.14212,1.14231,1.14212,1.14223,39500000.0
2006-11-30 16:04:00,1.14211,1.14211,1.1419,1.14196,82500000.0
2006-11-30 16:05:00,1.14189,1.14219,1.14179,1.14212,82000000.0
2006-11-30 16:06:00,1.14205,1.14205,1.14159,1.14161,84600000.0
2006-11-30 16:07:00,1.14171,1.14171,1.14116,1.14116,86200000.0
2006-11-30 16:08:00,1.14115,1.14134,1.14101,1.14107,133600000.0
2006-11-30 16:09:00,1.14115,1.14135,1.14115,1.1413,75499999.0
2006-11-30 16:10:00,1.14135,1.14145,1.14121,1.14145,104900002.0
2006-11-30 16:11:00,1.14162,1.14177,1.14151,1.14151,74599999.0
2006-11-30 16:12:00,1.1415,1.1415,1.1415,1.1415,9600000.0
2006-11-30 16:13:00,1.14151,1.14165,1.14151,1.14161,60700001.0
2006-11-30 16:14:00,1.14149,1.1415,1.1413,1.1413,15300000.0
2006-11-30 16:15:00,1.14126,1.14166,1.14126,1.14156,38300000.0
2006-11-30 16:16:00,1.14155,1.1416,1.14153,1.14153,21900000.0
2006-11-30 16:17:00,1.14147,1.14154,1.14135,1.14135,149900000.0
2006-11-30 16:18:00,1.14144,1.14155,1.1414,1.14155,51399999.0
2006-11-30 16:19:00,1.14159,1.14165,1.14149,1.14165,71300001.0
2006-11-30 16:20:00,1.1417,1.14184,1.1417,1.1418,74300000.0
2006-11-30 16:21:00,1.14172,1.14185,1.14168,1.14185,161699999.0
2006-11-30 16:22:00,1.1419,1.1419,1.1419,1.1419,1600000.0
2006-11-30 16:23:00,1.14195,1.14195,1.14185,1.14185,124499998.0
2006-11-30 16:24:00,1.14186,1.14186,1.14177,1.14177,135900002.0
2006-11-30 16:25:00,1.14178,1.14178,1.1417,1.14172,55800000.0
2006-11-30 16:26:00,1.14167,1.14173,1.14157,1.14168,161500000.0
2006-11-30 16:27:00,1.14161,1.14162,1.14141,1.14162,80900001.0
2006-11-30 16:28:00,1.14172,1.14198,1.14166,1.14198,225200000.0
2006-11-30 16:29:00,1.14192,1.14208,1.14192,1.14203,112000000.0
2006-11-30 16:30:00,1.14193,1.14193,1.14173,1.14183,108700002.0
2006-11-30 16:31:00,1.14194,1.14221,1.14194,1.14217,72000000.0
2006-11-30 16:32:00,1.14218,1.14229,1.14212,1.1422,114799999.0
2006-11-30 16:33:00,1.14218,1.1422,1.1421,1.1422,97400003.0
2006-11-30 16:34:00,1.14211,1.1423,1.14208,1.1421,82100002.0
2006-11-30 16:35:00,1.14214,1.14214,1.14205,1.14209,74999998.0
2006-11-30 16:36:00,1.1421,1.14229,1.1421,1.14221,75700001.0
2006-11-30 16:37:00,1.14213,1.1422,1.14213,1.1422,56200002.0
2006-11-30 16:38:00,1.14218,1.14226,1.14212,1.14212,212300001.0
2006-11-30 16:39:00,1.14218,1.14236,1.14214,1.14225,124799998.0
2006-11-30 16:40:00,1.14238,1.14264,1.14238,1.14264,87700000.0
2006-11-30 16:41:00,1.14244,1.14244,1.14227,1.14236,49500000.0
2006-11-30 16:42:00,1.14262,1.14262,1.14259,1.14259,4000000.0
2006-11-30 16:43:00,1.14263,1.1428,1.14262,1.14277,96200001.0
2006-11-30 16:44:00,1.14266,1.14266,1.1424,1.1425,28400000.0
2006-11-30 16:45:00,1.14269,1.14283,1.14265,1.14276,153800000.0
2006-11-30 16:46:00,1.14271,1.14271,1.14261,1.14264,49200000.0
2006-11-30 16:47:00,1.1426,1.14277,1.14259,1.1427,214700004.0
2006-11-30 16:48:00,1.14261,1.14261,1.14252,1.1426,98200000.0
2006-11-30 16:49:00,1.14259,1.14277,1.14259,1.14265,128500001.0
2006-11-30 16:50:00,1.14261,1.14272,1.1426,1.1426,100300000.0
2006-11-30 16:51:00,1.14271,1.1429,1.14271,1.1429,30000000.0
2006-11-30 16:52:00,1.14295,1.14307,1.14295,1.14306,131399999.0
2006-11-30 16:53:00,1.14293,1.14293,1.1427,1.1427,27100000.0
2006-11-30 16:54:00,1.14265,1.14271,1.14264,1.14264,101100000.0
2006-11-30 16:55:00,1.1426,1.14265,1.14244,1.1426,64700000.0
2006-11-30 16:56:00,1.14262,1.14268,1.14259,1.14268,55600000.0
2006-11-30 16:57:00,1.14258,1.14258,1.14215,1.14224,78200002.0
2006-11-30 16:58:00,1.14237,1.14237,1.14208,1.14208,159700001.0
2006-11-30 16:59:00,1.1422,1.1423,1.14216,1.14219,149000000.0
2006-11-30 17:00:00,1.1423,1.14231,1.1418,1.14218,48600000.0
2006-11-30 17:01:00,1.14223,1.1426,1.14223,1.14251,115499996.0
2006-11-30 17:02:00,1.14263,1.14269,1.14251,1.14251,62600000.0
2006-11-30 17:03:00,1.14253,1.14264,1.14237,1.1425,135400000.0
2006-11-30 17:04:00,1.14227,1.14227,1.14219,1.14222,67100000.0
2006-11-30 17:05:00,1.14213,1.14234,1.14197,1.14234,56099998.0
2006-11-30 17:06:00,1.14235,1.14238,1.14217,1.14217,36800000.0
2006-11-30 17:07:00,1.14208,1.14208,1.14194,1.14196,41600000.0
2006-11-30 17:08:00,1.14181,1.14181,1.1415,1.14151,133000004.0
2006-11-30 17:09:00,1.14149,1.14191,1.14149,1.14179,114399999.0
2006-11-30 17:10:00,1.14177,1.14198,1.14173,1.14198,157799994.0
2006-11-30 17:11:00,1.14195,1.14202,1.14166,1.14166,113699999.0
2006-11-30 17:12:00,1.14149,1.14162,1.1414,1.14157,79900002.0
2006-11-30 17:13:00,1.14153,1.14154,1.1413,1.14141,114900002.0
2006-11-30 17:14:00,1.14142,1.14142,1.14128,1.1414,122900001.0
2006-11-30 17:15:00,1.14147,1.14156,1.14138,1.14142,104100001.0
2006-11-30 17:16:00,1.1414,1.14155,1.1414,1.14155,39000001.0
2006-11-30 17:17:00,1.14167,1.14181,1.14167,1.14167,109400001.0
2006-11-30 17:18:00,1.14181,1.14185,1.1418,1.1418,51200000.0
2006-11-30 17:19:00,1.14187,1.14193,1.14183,1.14184,118699999.0
2006-11-30 17:20:00,1.14195,1.14211,1.14195,1.14206,112600002.0
2006-11-30 17:21:00,1.1421,1.14234,1.1421,1.14232,70299998.0
2006-11-30 17:22:00,1.14244,1.14258,1.14237,1.14256,102199999.0
2006-11-30 17:23:00,1.14263,1.14263,1.14252,1.1426,16600000.0
2006-11-30 17:24:00,1.14273,1.14273,1.14251,1.14253,137999999.0
2006-11-30 17:25:00,1.14257,1.14265,1.14255,1.14265,116099999.0
2006-11-30 17:26:00,1.14262,1.14267,1.14257,1.14257,87099999.0
2006-11-30 17:27:00,1.14277,1.14277,1.14258,1.14271,77100002.0
2006-11-30 17:28:00,1.14273,1.14273,1.14262,1.14262,57799999.0
2006-11-30 17:29:00,1.14254,1.14263,1.14252,1.14261,84600002.0
2006-11-30 17:30:00,1.14262,1.14263,1.14236,1.14236,120800003.0
2006-11-30 17:31:00,1.14226,1.14226,1.14213,1.14213,74700001.0
2006-11-30 17:32:00,1.1421,1.14217,1.14196,1.14217,188000000.0
2006-11-30 17:33:00,1.14206,1.14206,1.14187,1.14203,80000000.0
2006-11-30 17:34:00,1.14204,1.14209,1.14195,1.142,83900001.0
2006-11-30 17:35:00,1.14198,1.14226,1.14198,1.142,119800003.0
2006-11-30 17:36:00,1.14209,1.14209,1.14201,1.14201,13200000.0
2006-11-30 17:37:00,1.14204,1.14212,1.14186,1.14186,136499998.0
2006-11-30 17:38:00,1.14208,1.14226,1.14208,1.14215,114799995.0
2006-11-30 17:39:00,1.14225,1.14237,1.14225,1.14233,78399999.0
2006-11-30 17:40:00,1.14237,1.14244,1.14234,1.14235,83900001.0
2006-11-30 17:41:00,1.14241,1.14254,1.14241,1.14254,31899999.0
2006-11-30 17:42:00,1.14257,1.14276,1.14257,1.14272,99800002.0
2006-11-30 17:43:00,1.14267,1.14273,1.14257,1.14268,119499999.0
2006-11-30 17:44:00,1.14275,1.14295,1.14275,1.1429,97800000.0
2006-11-30 17:45:00,1.14276,1.14276,1.14258,1.14261,82199999.0
2006-11-30 17:46:00,1.14275,1.1428,1.14265,1.14278,122300003.0
2006-11-30 17:47:00,1.14271,1.14271,1.14251,1.14255,45100000.0
2006-11-30 17:48:00,1.14271,1.14274,1.14271,1.14274,17500001.0
2006-11-30 17:49:00,1.14267,1.1427,1.14267,1.1427,25500000.0
2006-11-30 17:50:00,1.14279,1.14279,1.1426,1.14266,149900003.0
2006-11-30 17:51:00,1.14259,1.14283,1.14259,1.1428,122100002.0
2006-11-30 17:52:00,1.14281,1.14288,1.14274,1.14288,70099999.0
2006-11-30 17:53:00,1.14289,1.14313,1.14289,1.14305,77400002.0
2006-11-30 17:54:00,1.14307,1.1431,1.14285,1.1429,88499999.0
2006-11-30 17:55:00,1.1426,1.1426,1.14179,1.14181,101500003.0
2006-11-30 17:56:00,1.14181,1.142,1.14181,1.142,78799998.0
2006-11-30 17:57:00,1.14208,1.14219,1.14207,1.1421,121599999.0
2006-11-30 17:58:00,1.142,1.1422,1.14191,1.14202,97900001.0
2006-11-30 17:59:00,1.14178,1.14192,1.14173,1.14183,133700004.0
2006-11-30 18:00:00,1.14195,1.14223,1.14195,1.1421,53400000.0
2006-11-30 18:01:00,1.14201,1.14209,1.14178,1.14197,496500001.0
2006-11-30 18:02:00,1.14209,1.14209,1.14175,1.14187,898600003.0
2006-11-30 18:03:00,1.14184,1.14187,1.14165,1.14187,798100003.0
2006-11-30 18:04:00,1.14189,1.14199,1.1418,1.1418,706300001.0
2006-11-30 18:05:00,1.14183,1.14188,1.1417,1.14175,968300007.0
2006-11-30 18:06:00,1.14169,1.14206,1.14169,1.14203,792090004.0
2006-11-30 18:07:00,1.14204,1.14205,1.14179,1.14185,1161399995.0
2006-11-30 18:08:00,1.14192,1.14222,1.14192,1.14215,1166999999.0
2006-11-30 18:09:00,1.14213,1.14218,1.14192,1.14192,501999993.0
2006-11-30 18:10:00,1.14196,1.14213,1.14185,1.14197,779699999.0
2006-11-30 18:11:00,1.14196,1.14203,1.14173,1.14192,769800005.0
2006-11-30 18:12:00,1.142,1.14207,1.1418,1.1418,47500000.0
2006-11-30 18:13:00,1.1418,1.14186,1.14172,1.14186,262399999.0
2006-11-30 18:14:00,1.14182,1.14182,1.14149,1.14161,502300005.0
2006-11-30 18:15:00,1.14149,1.1415,1.1411,1.14115,850900002.0
2006-11-30 18:16:00,1.14115,1.14137,1.14115,1.14126,412400000.0
2006-11-30 18:17:00,1.1412,1.14133,1.14113,1.14122,963400002.0
2006-11-30 18:18:00,1.14125,1.14144,1.1412,1.14138,499900001.0
2006-11-30 18:19:00,1.14144,1.14144,1.14132,1.14132,214000000.0
2006-11-30 18:20:00,1.1415,1.14169,1.14148,1.14154,712500001.0
2006-11-30 18:21:00,1.14163,1.14179,1.14163,1.14165,189600000.0
2006-11-30 18:22:00,1.1417,1.14182,1.14164,1.14182,158400000.0
2006-11-30 18:23:00,1.14183,1.14188,1.14171,1.1418,350699996.0
2006-11-30 18:24:00,1.14185,1.14213,1.14185,1.14197,618600009.0
2006-11-30 18:25:00,1.14194,1.14195,1.14181,1.14192,495800006.0
2006-11-30 18:26:00,1.14192,1.14216,1.14189,1.14211,980700013.0
2006-11-30 18:27:00,1.14213,1.14228,1.14197,1.14197,563500004.0
2006-11-30 18:28:00,1.14196,1.14205,1.14191,1.14193,345200003.0
2006-11-30 18:29:00,1.14188,1.14196,1.14174,1.14174,300100002.0
2006-11-30 18:30:00,1.14172,1.14177,1.14158,1.14168,885600000.0
2006-11-30 18:31:00,1.1417,1.14176,1.14163,1.14167,619699995.0
2006-11-30 18:32:00,1.14169,1.14184,1.14162,1.14173,479600004.0
2006-11-30 18:33:00,1.14168,1.1417,1.14154,1.14169,559200005.0
2006-11-30 18:34:00,1.14164,1.14184,1.14161,1.14168,333199996.0
2006-11-30 18:35:00,1.1417,1.1417,1.14145,1.14158,432399997.0
2006-11-30 18:36:00,1.14163,1.14172,1.14161,1.14162,357799999.0
2006-11-30 18:37:00,1.14161,1.14162,1.14154,1.14154,131700001.0
2006-11-30 18:38:00,1.14156,1.14157,1.14146,1.14152,183399997.0
2006-11-30 18:39:00,1.14149,1.14152,1.14144,1.1415,158600001.0
2006-11-30 18:40:00,1.14151,1.14165,1.14148,1.14157,701700006.0
2006-11-30 18:41:00,1.1416,1.14167,1.14153,1.14155,308300002.0
2006-11-30 18:42:00,1.1416,1.14164,1.14149,1.14158,496700006.0
2006-11-30 18:43:00,1.14155,1.14157,1.14142,1.14157,415700001.0
2006-11-30 18:44:00,1.14165,1.14207,1.14165,1.14198,281099999.0
2006-11-30 18:45:00,1.14202,1.14211,1.14185,1.14188,422400002.0
2006-11-30 18:46:00,1.14187,1.14193,1.14181,1.14188,291700002.0
2006-11-30 18:47:00,1.14202,1.14211,1.14185,1.1419,99000003.0
2006-11-30 18:48:00,1.14206,1.14227,1.14201,1.14209,191300001.0
2006-11-30 18:49:00,1.14199,1.14199,1.14173,1.14173,122700004.0
2006-11-30 18:50:00,1.14168,1.14173,1.14155,1.14173,91699997.0
2006-11-30 18:51:00,1.14157,1.14158,1.14142,1.14142,157200002.0
2006-11-30 18:52:00,1.14148,1.14155,1.14136,1.14149,137600000.0
2006-11-30 18:53:00,1.14145,1.14149,1.1413,1.14134,481299996.0
2006-11-30 18:54:00,1.14115,1.14115,1.14032,1.14032,220099997.0
2006-11-30 18:55:00,1.14027,1.14048,1.1402,1.14045,530800008.0
2006-11-30 18:56:00,1.14054,1.14065,1.14054,1.14058,226100002.0
2006-11-30 18:57:00,1.14061,1.14072,1.14061,1.14071,385300004.0
2006-11-30 18:58:00,1.14086,1.14114,1.14086,1.14098,146800000.0
2006-11-30 18:59:00,1.14106,1.14126,1.14105,1.1411,688099998.0
2006-11-30 19:00:00,1.14119,1.14139,1.1411,1.14138,200699999.0
2006-11-30 19:01:00,1.14133,1.14135,1.14115,1.14115,52700000.0
2006-11-30 19:02:00,1.14111,1.14122,1.14104,1.14119,221300001.0
2006-11-30 19:03:00,1.14117,1.1412,1.14106,1.14113,462800002.0
2006-11-30 19:04:00,1.14118,1.1412,1.14104,1.14105,278999998.0
2006-11-30 19:05:00,1.14103,1.14115,1.14098,1.14115,320800003.0
2006-11-30 19:06:00,1.1412,1.14125,1.14112,1.14117,532500002.0
2006-11-30 19:07:00,1.14121,1.14138,1.1412,1.1412,139700001.0
2006-11-30 19:08:00,1.14108,1.14108,1.14078,1.14082,564100000.0
2006-11-30 19:09:00,1.14086,1.14113,1.14077,1.14111,546600004.0
2006-11-30 19:10:00,1.14115,1.14122,1.14104,1.14121,149699998.0
2006-11-30 19:11:00,1.14124,1.14127,1.14117,1.14119,285600000.0
2006-11-30 19:12:00,1.14117,1.14132,1.14113,1.14131,214499998.0
2006-11-30 19:13:00,1.1413,1.14131,1.14123,1.14127,169500005.0
2006-11-30 19:14:00,1.14122,1.14139,1.1412,1.14135,227600001.0
2006-11-30 19:15:00,1.14128,1.14128,1.14119,1.14122,482100002.0
2006-11-30 19:16:00,1.14122,1.14129,1.14121,1.14129,250799999.0
2006-11-30 19:17:00,1.14128,1.14141,1.14114,1.14141,238699997.0
2006-11-30 19:18:00,1.14139,1.14139,1.1412,1.14125,420300002.0
2006-11-30 19:19:00,1.1412,1.14133,1.14117,1.14117,101100001.0
2006-11-30 19:20:00,1.14119,1.14136,1.14119,1.14124,213099995.0
2006-11-30 19:21:00,1.1413,1.14137,1.14128,1.14128,278700005.0
2006-11-30 19:22:00,1.14131,1.14136,1.14121,1.1413,309100004.0
2006-11-30 19:23:00,1.14131,1.14136,1.14131,1.14136,22299999.0
2006-11-30 19:24:00,1.14138,1.14138,1.14129,1.14132,56200001.0
2006-11-30 19:25:00,1.14135,1.14135,1.1413,1.14131,85599999.0
2006-11-30 19:26:00,1.14132,1.14132,1.14128,1.14128,20900000.0
2006-11-30 19:27:00,1.14136,1.14136,1.14116,1.14118,376900003.0
2006-11-30 19:28:00,1.1412,1.14131,1.1412,1.1412,144500000.0
2006-11-30 19:29:00,1.1412,1.1412,1.14115,1.1412,55200000.0
2006-11-30 19:30:00,1.14123,1.14123,1.14108,1.1411,174899998.0
2006-11-30 19:31:00,1.14108,1.14108,1.14103,1.14104,81900000.0
2006-11-30 19:32:00,1.14107,1.14113,1.14107,1.14109,45600000.0
2006-11-30 19:33:00,1.14107,1.14116,1.14107,1.14107,402899998.0
2006-11-30 19:34:00,1.14107,1.14118,1.14097,1.14097,106800001.0
2006-11-30 19:35:00,1.14098,1.14103,1.1409,1.1409,108500001.0
2006-11-30 19:36:00,1.14088,1.14095,1.14076,1.14077,99900001.0
2006-11-30 19:37:00,1.14086,1.14095,1.14079,1.1409,612399994.0
2006-11-30 19:38:00,1.14086,1.14093,1.14076,1.14084,175500000.0
2006-11-30 19:39:00,1.14085,1.14098,1.14082,1.1409,406900002.0
2006-11-30 19:40:00,1.14095,1.14095,1.1409,1.14095,193499999.0
2006-11-30 19:41:00,1.1409,1.1409,1.14087,1.1409,299200001.0
2006-11-30 19:42:00,1.1409,1.14095,1.14087,1.14092,183900004.0
2006-11-30 19:43:00,1.14098,1.14098,1.1409,1.1409,123300001.0
2006-11-30 19:44:00,1.14091,1.14096,1.14091,1.14095,35900001.0
2006-11-30 19:45:00,1.141,1.141,1.14095,1.141,80600000.0
2006-11-30 19:46:00,1.14093,1.14099,1.14093,1.14099,93500002.0
2006-11-30 19:47:00,1.14096,1.14096,1.14094,1.14094,29500001.0
2006-11-30 19:48:00,1.1409,1.14104,1.1409,1.141,33800000.0
2006-11-30 19:49:00,1.14098,1.14102,1.14092,1.14092,207900001.0
2006-11-30 19:50:00,1.14092,1.14098,1.1409,1.14098,72999999.0
2006-11-30 19:51:00,1.14102,1.14103,1.14095,1.14103,76600000.0
2006-11-30 19:52:00,1.14105,1.14112,1.14105,1.14111,17200000.0
2006-11-30 19:53:00,1.14111,1.1412,1.14111,1.14119,245299998.0
2006-11-30 19:54:00,1.14113,1.14119,1.1411,1.14112,126500002.0
2006-11-30 19:55:00,1.14118,1.14118,1.141,1.141,125600003.0
2006-11-30 19:56:00,1.1412,1.14125,1.14115,1.14115,193800001.0
2006-11-30 19:57:00,1.14115,1.14121,1.14113,1.1412,162200000.0
2006-11-30 19:58:00,1.14117,1.14117,1.1411,1.1411,109299998.0
2006-11-30 19:59:00,1.14112,1.1412,1.14112,1.14115,167700002.0
2006-11-30 20:00:00,1.14125,1.14139,1.14123,1.14123,86000002.0
2006-11-30 20:01:00,1.14113,1.14115,1.14109,1.14111,98800001.0
2006-11-30 20:02:00,1.14112,1.14118,1.14107,1.14112,102700000.0
2006-11-30 20:03:00,1.14115,1.14125,1.14108,1.14109,374500003.0
2006-11-30 20:04:00,1.14112,1.14112,1.14105,1.14107,146999998.0
2006-11-30 20:05:00,1.14109,1.14118,1.14105,1.14108,120300001.0
2006-11-30 20:06:00,1.1411,1.14113,1.1411,1.1411,108099999.0
2006-11-30 20:07:00,1.1411,1.14115,1.14103,1.14109,207499999.0
2006-11-30 20:08:00,1.14102,1.14108,1.1409,1.14103,327800001.0
2006-11-30 20:09:00,1.14096,1.14096,1.14079,1.14093,119900001.0
2006-11-30 20:10:00,1.14088,1.14104,1.1408,1.14093,109500001.0
2006-11-30 20:11:00,1.14085,1.14085,1.14056,1.14062,181500002.0
2006-11-30 20:12:00,1.14049,1.14051,1.14033,1.14041,501200001.0
2006-11-30 20:13:00,1.14041,1.14041,1.1403,1.14032,131999997.0
2006-11-30 20:14:00,1.14026,1.14045,1.14026,1.14045,63699999.0
2006-11-30 20:15:00,1.14058,1.1407,1.14057,1.14068,742399997.0
2006-11-30 20:16:00,1.1407,1.14079,1.14067,1.14067,574900002.0
2006-11-30 20:17:00,1.14069,1.14086,1.14064,1.14075,293300000.0
2006-11-30 20:18:00,1.14076,1.14076,1.14064,1.14067,118200001.0
2006-11-30 20:19:00,1.14057,1.14062,1.14048,1.14062,125400001.0
2006-11-30 20:20:00,1.14062,1.14064,1.14052,1.14058,249400001.0
2006-11-30 20:21:00,1.14057,1.14057,1.14041,1.1405,333499997.0
2006-11-30 20:22:00,1.1405,1.14051,1.14036,1.14039,406000005.0
2006-11-30 20:23:00,1.14041,1.14041,1.14028,1.14036,461899999.0
2006-11-30 20:24:00,1.1404,1.1404,1.14035,1.14035,294499999.0
2006-11-30 20:25:00,1.14039,1.14039,1.1403,1.14033,181100001.0
2006-11-30 20:26:00,1.14038,1.1405,1.14038,1.14043,159500000.0
2006-11-30 20:27:00,1.14042,1.14047,1.14033,1.14033,219999999.0
2006-11-30 20:28:00,1.1404,1.14048,1.14033,1.1404,728299996.0
2006-11-30 20:29:00,1.14033,1.14038,1.14025,1.14026,455800000.0
2006-11-30 20:30:00,1.14023,1.1403,1.14023,1.1403,298500003.0
2006-11-30 20:31:00,1.14036,1.14041,1.14027,1.14027,379000000.0
2006-11-30 20:32:00,1.14024,1.14043,1.14024,1.1404,279199997.0
2006-11-30 20:33:00,1.14029,1.14039,1.14026,1.14027,231500003.0
2006-11-30 20:34:00,1.14023,1.14038,1.14023,1.14033,102000002.0
2006-11-30 20:35:00,1.14032,1.14032,1.14019,1.1402,92700000.0
2006-11-30 20:36:00,1.14022,1.14029,1.14015,1.14028,359800000.0
2006-11-30 20:37:00,1.1403,1.1403,1.14023,1.14025,228500000.0
2006-11-30 20:38:00,1.14025,1.14036,1.14023,1.1403,278799999.0
2006-11-30 20:39:00,1.1403,1.14035,1.14025,1.14035,474800000.0
2006-11-30 20:40:00,1.14031,1.14031,1.14013,1.14015,350599999.0
2006-11-30 20:41:00,1.1402,1.1402,1.14012,1.1402,386100002.0
2006-11-30 20:42:00,1.14018,1.14018,1.1401,1.14012,311700001.0
2006-11-30 20:43:00,1.14009,1.1402,1.14003,1.14008,209400001.0
2006-11-30 20:44:00,1.14011,1.14022,1.14006,1.14022,90200001.0
2006-11-30 20:45:00,1.14024,1.14027,1.14013,1.14013,185300000.0
2006-11-30 20:46:00,1.14014,1.14025,1.1401,1.14022,180099999.0
2006-11-30 20:47:00,1.14025,1.14027,1.14015,1.14015,133500000.0
2006-11-30 20:48:00,1.1401,1.14019,1.13997,1.14019,140599996.0
2006-11-30 20:49:00,1.14022,1.14022,1.14006,1.14016,338599999.0
2006-11-30 20:50:00,1.14012,1.1402,1.14012,1.1402,204699997.0
2006-11-30 20:51:00,1.14018,1.14018,1.14008,1.14014,128599996.0
2006-11-30 20:52:00,1.14015,1.14015,1.14012,1.14012,24800000.0
2006-11-30 20:53:00,1.1401,1.14021,1.1401,1.14015,219700000.0
2006-11-30 20:54:00,1.14023,1.14034,1.14017,1.14025,289899999.0
2006-11-30 20:55:00,1.14033,1.14033,1.14025,1.1403,230300002.0
2006-11-30 20:56:00,1.14032,1.1404,1.14028,1.14037,557400000.0
2006-11-30 20:57:00,1.14038,1.14043,1.14035,1.14043,405700004.0
2006-11-30 20:58:00,1.14043,1.14047,1.1404,1.14043,262500002.0
2006-11-30 20:59:00,1.14027,1.14035,1.14024,1.14033,364600002.0
2006-11-30 21:00:00,1.14027,1.14043,1.14025,1.14039,815099997.0
2006-11-30 21:01:00,1.14042,1.14052,1.14039,1.14047,654599997.0
2006-11-30 21:02:00,1.14042,1.14047,1.14037,1.14037,154399998.0
2006-11-30 21:03:00,1.14035,1.14035,1.14008,1.14023,619700009.0
2006-11-30 21:04:00,1.14028,1.14043,1.14023,1.14043,793600000.0
2006-11-30 21:05:00,1.14045,1.14051,1.14028,1.14035,897599997.0
2006-11-30 21:06:00,1.14035,1.14035,1.14023,1.14026,150500002.0
2006-11-30 21:07:00,1.14029,1.14029,1.14011,1.14021,485700003.0
2006-11-30 21:08:00,1.14021,1.14033,1.14021,1.1403,159600000.0
2006-11-30 21:09:00,1.14022,1.1405,1.14022,1.1405,83899998.0
2006-11-30 21:10:00,1.14058,1.14068,1.14058,1.1406,380000001.0
2006-11-30 21:11:00,1.1406,1.14063,1.14055,1.14055,251700001.0
2006-11-30 21:12:00,1.14047,1.14054,1.1404,1.14052,366699997.0
2006-11-30 21:13:00,1.14069,1.14074,1.14058,1.1406,486899999.0
2006-11-30 21:14:00,1.14072,1.14075,1.1407,1.14075,210399998.0
2006-11-30 21:15:00,1.14072,1.14072,1.14064,1.14067,76099999.0
2006-11-30 21:16:00,1.14062,1.14067,1.1406,1.1406,69400001.0
2006-11-30 21:17:00,1.14063,1.14063,1.14054,1.14059,62799999.0
2006-11-30 21:18:00,1.14069,1.14079,1.14064,1.14079,59099999.0
2006-11-30 21:19:00,1.14075,1.14079,1.14068,1.14073,103100001.0
2006-11-30 21:20:00,1.1407,1.14078,1.14069,1.14078,196699999.0
2006-11-30 21:21:00,1.14075,1.14081,1.14058,1.14081,134499997.0
2006-11-30 21:22:00,1.14076,1.14082,1.14073,1.14082,35100000.0
2006-11-30 21:23:00,1.14075,1.14085,1.14075,1.14085,15400000.0
2006-11-30 21:24:00,1.14075,1.14075,1.1407,1.1407,34400000.0
2006-11-30 21:25:00,1.1408,1.14082,1.1408,1.1408,47800000.0
2006-11-30 21:26:00,1.14081,1.14087,1.14078,1.14087,94700001.0
2006-11-30 21:27:00,1.14088,1.14088,1.1408,1.14087,151299999.0
2006-11-30 21:28:00,1.14091,1.1411,1.14091,1.14098,366999999.0
2006-11-30 21:29:00,1.14102,1.14112,1.141,1.14103,72100000.0
2006-11-30 21:30:00,1.14112,1.14115,1.14111,1.14112,49499999.0
2006-11-30 21:31:00,1.14108,1.14108,1.14101,1.14101,89800000.0
2006-11-30 21:32:00,1.141,1.14106,1.14093,1.141,110999999.0
2006-11-30 21:33:00,1.14109,1.14118,1.14105,1.14105,126700001.0
2006-11-30 21:34:00,1.14106,1.14106,1.14095,1.14098,73900000.0
2006-11-30 21:35:00,1.14098,1.14108,1.14096,1.14108,137600000.0
2006-11-30 21:36:00,1.14102,1.14102,1.14094,1.14094,82300001.0
2006-11-30 21:37:00,1.14103,1.14103,1.14088,1.1409,49899998.0
2006-11-30 21:38:00,1.1409,1.141,1.1409,1.14092,89400001.0
2006-11-30 21:39:00,1.1409,1.14105,1.14087,1.14091,379500002.0
2006-11-30 21:40:00,1.141,1.141,1.14092,1.14095,306499997.0
2006-11-30 21:41:00,1.14097,1.14097,1.14085,1.14085,73600002.0
2006-11-30 21:42:00,1.14077,1.1408,1.14075,1.1408,86199999.0
2006-11-30 21:43:00,1.14082,1.14089,1.14081,1.14082,110300002.0
2006-11-30 21:44:00,1.14085,1.14088,1.14084,1.14086,104900000.0
2006-11-30 21:45:00,1.14087,1.14097,1.14087,1.14091,207699994.0
2006-11-30 21:46:00,1.14089,1.14092,1.14077,1.14077,230500000.0
2006-11-30 21:47:00,1.14076,1.14086,1.14076,1.14084,203399996.0
2006-11-30 21:48:00,1.14088,1.14088,1.14079,1.14081,137399998.0
2006-11-30 21:49:00,1.14075,1.14085,1.14072,1.14078,104200000.0
2006-11-30 21:50:00,1.14079,1.14092,1.14079,1.1409,88200000.0
2006-11-30 21:51:00,1.14094,1.14101,1.14085,1.14085,194900001.0
2006-11-30 21:52:00,1.14085,1.14099,1.14085,1.14092,65600000.0
2006-11-30 21:53:00,1.14093,1.14103,1.14093,1.14103,117300002.0
2006-11-30 21:54:00,1.14102,1.14103,1.14092,1.14097,172300002.0
2006-11-30 21:55:00,1.14107,1.14111,1.14102,1.14108,59900001.0
2006-11-30 21:56:00,1.14109,1.14112,1.14107,1.1411,88100003.0
2006-11-30 21:57:00,1.14112,1.14126,1.14112,1.14117,76300001.0
2006-11-30 21:58:00,1.14113,1.14132,1.14113,1.14125,56800001.0
2006-11-30 21:59:00,1.14111,1.14139,1.14111,1.14139,102900000.0
2006-11-30 22:00:00,1.14157,1.14167,1.14132,1.14135,85699999.0
2006-11-30 22:01:00,1.14133,1.14133,1.14109,1.14109,134000000.0
2006-11-30 22:02:00,1.14105,1.14119,1.14104,1.14105,472600001.0
2006-11-30 22:03:00,1.14101,1.14108,1.141,1.14108,108199999.0
2006-11-30 22:04:00,1.14117,1.14117,1.14106,1.14111,111100000.0
2006-11-30 22:05:00,1.14106,1.14106,1.14095,1.14095,89600001.0
2006-11-30 22:06:00,1.14097,1.14113,1.14097,1.14102,195299998.0
2006-11-30 22:07:00,1.14108,1.14112,1.14103,1.14112,108999999.0
2006-11-30 22:08:00,1.1411,1.14116,1.14109,1.1411,103300002.0
2006-11-30 22:09:00,1.14105,1.14115,1.14105,1.14115,162600004.0
2006-11-30 22:10:00,1.14115,1.14115,1.1411,1.1411,91500001.0
2006-11-30 22:11:00,1.14108,1.14108,1.14094,1.14094,47200001.0
2006-11-30 22:12:00,1.14091,1.14103,1.14091,1.14099,91700001.0
2006-11-30 22:13:00,1.14088,1.14088,1.14062,1.14062,81900000.0
2006-11-30 22:14:00,1.14063,1.14116,1.14063,1.14113,95599999.0
2006-11-30 22:15:00,1.14116,1.14116,1.14103,1.14107,60699999.0
2006-11-30 22:16:00,1.14107,1.14113,1.14105,1.14109,121300000.0
2006-11-30 22:17:00,1.141,1.14108,1.14095,1.14108,127999996.0
2006-11-30 22:18:00,1.14114,1.1412,1.14104,1.14104,87200000.0
2006-11-30 22:19:00,1.14095,1.14106,1.14095,1.14106,107900000.0
2006-11-30 22:20:00,1.1411,1.14119,1.1411,1.14119,67400000.0
2006-11-30 22:21:00,1.1412,1.1412,1.14108,1.1411,227000002.0
2006-11-30 22:22:00,1.1411,1.1412,1.1411,1.1411,173800005.0
2006-11-30 22:23:00,1.14114,1.14114,1.1411,1.1411,190299998.0
2006-11-30 22:24:00,1.1411,1.14115,1.14105,1.14115,130800001.0
2006-11-30 22:25:00,1.14115,1.14115,1.14105,1.14105,133199999.0
2006-11-30 22:26:00,1.14106,1.14109,1.14106,1.14109,8000000.0
2006-11-30 22:27:00,1.141,1.14105,1.141,1.141,359800005.0
2006-11-30 22:28:00,1.14097,1.14107,1.14097,1.14107,22700000.0
2006-11-30 22:29:00,1.14108,1.1411,1.14094,1.14095,282499999.0
2006-11-30 22:30:00,1.14102,1.14103,1.14096,1.14103,95800000.0
2006-11-30 22:31:00,1.14106,1.14106,1.14099,1.14099,48700000.0
2006-11-30 22:32:00,1.14097,1.14105,1.14094,1.14095,121899999.0
2006-11-30 22:33:00,1.14097,1.14109,1.14097,1.14103,192900000.0
2006-11-30 22:34:00,1.14095,1.14113,1.14095,1.14102,362500001.0
2006-11-30 22:35:00,1.14105,1.1411,1.14095,1.14099,210600001.0
2006-11-30 22:36:00,1.14103,1.14107,1.14098,1.14098,118900003.0
2006-11-30 22:37:00,1.14095,1.141,1.1409,1.1409,128200002.0
2006-11-30 22:38:00,1.14095,1.14105,1.14095,1.141,40500000.0
2006-11-30 22:39:00,1.14105,1.14105,1.14095,1.14095,118100000.0
2006-11-30 22:40:00,1.14105,1.14105,1.14095,1.14095,29500000.0
2006-11-30 22:41:00,1.14095,1.14095,1.1409,1.1409,41800000.0
2006-11-30 22:42:00,1.14098,1.14102,1.14098,1.14102,54300000.0
2006-11-30 22:43:00,1.14105,1.14114,1.14097,1.14102,252600000.0
2006-11-30 22:44:00,1.14101,1.1411,1.14091,1.14095,161900002.0
2006-11-30 22:45:00,1.14102,1.14105,1.141,1.14102,32100000.0
2006-11-30 22:46:00,1.14102,1.14102,1.1409,1.141,54300000.0
2006-11-30 22:47:00,1.141,1.14108,1.14097,1.14097,69100000.0
2006-11-30 22:48:00,1.141,1.141,1.14095,1.14095,138200001.0
2006-11-30 22:49:00,1.141,1.141,1.14095,1.14095,42000000.0
2006-11-30 22:50:00,1.141,1.14105,1.14095,1.14095,48800000.0
2006-11-30 22:51:00,1.14105,1.14105,1.14095,1.14102,91900000.0
2006-11-30 22:52:00,1.14096,1.14103,1.14089,1.14097,179099996.0
2006-11-30 22:53:00,1.14106,1.14118,1.14098,1.14103,116999999.0
2006-11-30 22:54:00,1.14105,1.14106,1.14098,1.14098,113800001.0
2006-11-30 22:55:00,1.14103,1.14113,1.14098,1.14105,222199998.0
2006-11-30 22:56:00,1.14102,1.14105,1.14094,1.14105,111900000.0
2006-11-30 22:57:00,1.141,1.14105,1.141,1.141,186499999.0
2006-11-30 22:58:00,1.1411,1.1411,1.141,1.1411,156500000.0
2006-11-30 22:59:00,1.14123,1.1419,1.14123,1.1419,111100001.0
2006-11-30 23:00:00,1.14207,1.14225,1.1417,1.1417,224700002.0
2006-11-30 23:01:00,1.14182,1.14188,1.14174,1.14174,50200001.0
2006-11-30 23:02:00,1.14172,1.14188,1.14172,1.14188,86200000.0
2006-11-30 23:03:00,1.14192,1.14192,1.14173,1.14173,153000001.0
2006-11-30 23:04:00,1.14182,1.14188,1.14182,1.14188,56200002.0
2006-11-30 23:05:00,1.1419,1.1419,1.14182,1.14185,177899999.0
2006-11-30 23:06:00,1.14192,1.14198,1.14174,1.14187,166899998.0
2006-11-30 23:07:00,1.1419,1.14198,1.14182,1.14198,86399999.0
2006-11-30 23:08:00,1.1419,1.1419,1.14163,1.14171,197100000.0
2006-11-30 23:09:00,1.14166,1.14166,1.14149,1.14164,72399999.0
2006-11-30 23:10:00,1.14153,1.14158,1.14152,1.14154,78900002.0
2006-11-30 23:11:00,1.14144,1.14164,1.14144,1.14164,9600000.0
2006-11-30 23:12:00,1.14157,1.1416,1.14149,1.1416,25600000.0
2006-11-30 23:13:00,1.14159,1.14161,1.14151,1.14157,95500000.0
2006-11-30 23:14:00,1.14146,1.14157,1.14146,1.14157,91100000.0
2006-11-30 23:15:00,1.14164,1.14164,1.14133,1.14133,110700000.0
2006-11-30 23:16:00,1.14126,1.14126,1.14103,1.14103,154500001.0
2006-11-30 23:17:00,1.14108,1.14118,1.14108,1.14111,63000000.0
2006-11-30 23:18:00,1.14112,1.14114,1.141,1.1411,92600000.0
2006-11-30 23:19:00,1.14107,1.14122,1.14107,1.1411,44500000.0
2006-11-30 23:20:00,1.14103,1.14105,1.14098,1.14102,101400000.0
2006-11-30 23:21:00,1.1408,1.14096,1.1406,1.1409,99700003.0
2006-11-30 23:22:00,1.14077,1.14085,1.14063,1.14072,79800001.0
2006-11-30 23:23:00,1.14072,1.14081,1.14062,1.14064,44300001.0
2006-11-30 23:24:00,1.14065,1.14074,1.1406,1.14062,136000001.0
2006-11-30 23:25:00,1.14063,1.14064,1.14046,1.14049,153899996.0
2006-11-30 23:26:00,1.14045,1.14046,1.14033,1.14041,133899998.0
2006-11-30 23:27:00,1.1404,1.14047,1.14034,1.14047,113800000.0
2006-11-30 23:28:00,1.14053,1.14055,1.14045,1.14047,145000003.0
2006-11-30 23:29:00,1.14051,1.14057,1.14039,1.1405,150799997.0
2006-11-30 23:30:00,1.14048,1.14075,1.14041,1.14074,71100000.0
2006-11-30 23:31:00,1.14077,1.14084,1.14068,1.1408,125800001.0
2006-11-30 23:32:00,1.14086,1.14097,1.1408,1.14097,126700001.0
2006-11-30 23:33:00,1.14099,1.14108,1.14098,1.141,69200000.0
2006-11-30 23:34:00,1.1409,1.14095,1.14085,1.14095,111599999.0
2006-11-30 23:35:00,1.1408,1.14093,1.1408,1.1409,73200001.0
2006-11-30 23:36:00,1.14087,1.14087,1.14078,1.14083,80700001.0
2006-11-30 23:37:00,1.1407,1.1407,1.14065,1.14065,48700001.0
2006-11-30 23:38:00,1.14042,1.14063,1.14042,1.14059,85499999.0
2006-11-30 23:39:00,1.14056,1.14058,1.14048,1.14058,81300002.0
2006-11-30 23:40:00,1.14064,1.14072,1.14056,1.14056,67300000.0
2006-11-30 23:41:00,1.14057,1.14057,1.14037,1.14037,150699996.0
2006-11-30 23:42:00,1.14043,1.14057,1.14043,1.14052,129400002.0
2006-11-30 23:43:00,1.14048,1.1405,1.14042,1.14042,90400000.0
2006-11-30 23:44:00,1.14042,1.14062,1.14042,1.14056,124400002.0
2006-11-30 23:45:00,1.14061,1.14061,1.14034,1.1404,75099998.0
2006-11-30 23:46:00,1.14035,1.14035,1.14035,1.14035,18900000.0
2006-11-30 23:47:00,1.14048,1.14048,1.14042,1.14043,33500000.0
2006-11-30 23:48:00,1.14042,1.14047,1.14037,1.14037,37600000.0
2006-11-30 23:49:00,1.1404,1.14054,1.1404,1.14045,108100001.0
2006-11-30 23:50:00,1.14055,1.14067,1.14055,1.14058,54499998.0
2006-11-30 23:51:00,1.14052,1.14067,1.1405,1.14054,187000004.0
2006-11-30 23:52:00,1.14049,1.14061,1.14042,1.14055,157000000.0
2006-11-30 23:53:00,1.14057,1.14065,1.14049,1.14065,178199999.0
2006-11-30 23:54:00,1.14073,1.14073,1.14058,1.14058,47100001.0
2006-11-30 23:55:00,1.14045,1.14058,1.14045,1.14058,108700000.0
2006-11-30 23:56:00,1.14042,1.1405,1.14042,1.14045,101999999.0
2006-11-30 23:57:00,1.14045,1.14045,1.14045,1.14045,45599998.0
2006-11-30 23:58:00,1.14054,1.14064,1.14032,1.14038,117000003.0
2006-11-30 23:59:00,1.14049,1.14049,1.14006,1.14006,106300002.0
2006-12-01 00:00:00,1.14002,1.14025,1.14002,1.14003,73899999.0
2006-12-01 00:01:00,1.13978,1.14042,1.13978,1.14041,189600002.0
2006-12-01 00:02:00,1.1404,1.14066,1.14033,1.14066,102599999.0
2006-12-01 00:03:00,1.14045,1.14055,1.14045,1.14055,42799999.0
2006-12-01 00:04:00,1.14068,1.14088,1.14068,1.14074,68500000.0
2006-12-01 00:05:00,1.14065,1.14069,1.1406,1.14068,21800000.0
2006-12-01 00:06:00,1.1407,1.14072,1.14067,1.14067,73100002.0
2006-12-01 00:07:00,1.14075,1.14076,1.14066,1.14071,115300001.0
2006-12-01 00:08:00,1.14074,1.1408,1.14071,1.1408,99700002.0
2006-12-01 00:09:00,1.1408,1.14093,1.14076,1.14093,142999999.0
2006-12-01 00:10:00,1.1409,1.14095,1.1409,1.1409,51699999.0
2006-12-01 00:11:00,1.14103,1.14103,1.14086,1.1409,141800001.0
2006-12-01 00:12:00,1.14095,1.14095,1.14085,1.1409,135200001.0
2006-12-01 00:13:00,1.1409,1.14095,1.14087,1.14095,12200000.0
2006-12-01 00:14:00,1.14088,1.14095,1.14085,1.1409,39700000.0
2006-12-01 00:15:00,1.14094,1.14106,1.14092,1.14105,146899998.0
2006-12-01 00:16:00,1.14105,1.14105,1.14097,1.14097,31100000.0
2006-12-01 00:17:00,1.141,1.1411,1.141,1.14109,35499999.0
2006-12-01 00:18:00,1.14112,1.14112,1.14101,1.14101,157700001.0
2006-12-01 00:19:00,1.141,1.14112,1.141,1.14112,79600000.0
2006-12-01 00:20:00,1.1411,1.14115,1.14102,1.1411,67499999.0
2006-12-01 00:21:00,1.1411,1.14115,1.14102,1.14107,107600001.0
2006-12-01 00:22:00,1.14113,1.1413,1.14113,1.1413,46300001.0
2006-12-01 00:23:00,1.14139,1.1414,1.14131,1.14137,109700000.0
2006-12-01 00:24:00,1.14135,1.14135,1.14125,1.1413,55599999.0
2006-12-01 00:25:00,1.14126,1.14136,1.14123,1.14131,80600002.0
2006-12-01 00:26:00,1.14125,1.14125,1.1411,1.1411,23100001.0
2006-12-01 00:27:00,1.14105,1.14105,1.14083,1.14083,58200000.0
2006-12-01 00:28:00,1.14085,1.14091,1.14084,1.14084,66200000.0
2006-12-01 00:29:00,1.14075,1.14081,1.14067,1.14067,85800000.0
2006-12-01 00:30:00,1.14065,1.14072,1.14065,1.14072,70699999.0
2006-12-01 00:31:00,1.14078,1.1408,1.14068,1.14068,81100001.0
2006-12-01 00:32:00,1.14077,1.14083,1.14077,1.14083,5600000.0
2006-12-01 00:33:00,1.14084,1.14084,1.14084,1.14084,55299999.0
2006-12-01 00:34:00,1.14085,1.14087,1.14072,1.14087,133199998.0
2006-12-01 00:35:00,1.14082,1.14082,1.1408,1.1408,9600000.0
2006-12-01 00:36:00,1.14075,1.14088,1.14071,1.14071,157699999.0
2006-12-01 00:37:00,1.14081,1.14092,1.14081,1.14092,34400000.0
2006-12-01 00:38:00,1.14082,1.14086,1.14077,1.1408,75100000.0
2006-12-01 00:39:00,1.14077,1.14079,1.14077,1.14079,48100001.0
2006-12-01 00:40:00,1.14091,1.14105,1.14091,1.14101,78100002.0
2006-12-01 00:41:00,1.141,1.14105,1.141,1.14105,28700000.0
2006-12-01 00:42:00,1.14101,1.14101,1.14094,1.14094,15400000.0
2006-12-01 00:43:00,1.1409,1.14102,1.14086,1.14102,77699999.0
2006-12-01 00:44:00,1.14095,1.14102,1.14095,1.141,68200001.0
2006-12-01 00:45:00,1.14111,1.1412,1.14105,1.14111,131800001.0
2006-12-01 00:46:00,1.14103,1.14108,1.14103,1.14108,25100000.0
2006-12-01 00:47:00,1.141,1.14105,1.14093,1.141,184999999.0
2006-12-01 00:48:00,1.14101,1.14113,1.14096,1.14113,95800002.0
2006-12-01 00:49:00,1.1411,1.14111,1.14108,1.1411,38800000.0
2006-12-01 00:50:00,1.14125,1.14131,1.14105,1.14105,133900000.0
2006-12-01 00:51:00,1.14096,1.14098,1.14082,1.14082,62499999.0
2006-12-01 00:52:00,1.14092,1.14098,1.14088,1.14098,85300001.0
2006-12-01 00:53:00,1.14093,1.14096,1.14092,1.14092,27300000.0
2006-12-01 00:54:00,1.14097,1.14104,1.14091,1.14102,125600002.0
2006-12-01 00:55:00,1.141,1.14105,1.14095,1.14095,37900000.0
2006-12-01 00:56:00,1.14098,1.141,1.14092,1.14098,76200000.0
2006-12-01 00:57:00,1.14097,1.141,1.14083,1.141,121500005.0
2006-12-01 00:58:00,1.14103,1.14115,1.14103,1.14105,70500001.0
2006-12-01 00:59:00,1.141,1.14105,1.141,1.141,101900004.0
2006-12-01 01:00:00,1.14098,1.14103,1.14095,1.14101,101800002.0
2006-12-01 01:01:00,1.14098,1.14105,1.14091,1.14093,107599999.0
2006-12-01 01:02:00,1.14089,1.14091,1.14081,1.14082,18400000.0
2006-12-01 01:03:00,1.14087,1.14093,1.14078,1.14093,53599999.0
2006-12-01 01:04:00,1.1409,1.14095,1.14085,1.1409,113300001.0
2006-12-01 01:05:00,1.1409,1.1409,1.14066,1.14086,81300001.0
2006-12-01 01:06:00,1.14088,1.14101,1.14088,1.14093,55100000.0
2006-12-01 01:07:00,1.14095,1.14102,1.14092,1.141,109700000.0
2006-12-01 01:08:00,1.14098,1.14098,1.14082,1.14093,63300000.0
2006-12-01 01:09:00,1.14093,1.14109,1.14093,1.14106,48600000.0
2006-12-01 01:10:00,1.14108,1.14108,1.14094,1.14094,17200000.0
2006-12-01 01:11:00,1.14085,1.14093,1.14083,1.14083,30100000.0
2006-12-01 01:12:00,1.1409,1.1409,1.1409,1.1409,6500000.0
2006-12-01 01:13:00,1.14092,1.14103,1.14092,1.14092,97100001.0
2006-12-01 01:14:00,1.14095,1.14095,1.14095,1.14095,8000000.0
2006-12-01 01:15:00,1.14097,1.14097,1.14088,1.14088,53300002.0
2006-12-01 01:16:00,1.14091,1.141,1.1409,1.14095,104000000.0
2006-12-01 01:17:00,1.141,1.141,1.14095,1.141,89699998.0
2006-12-01 01:18:00,1.14055,1.14082,1.14049,1.14082,127799999.0
2006-12-01 01:19:00,1.141,1.141,1.141,1.141,9600000.0
2006-12-01 01:20:00,1.1407,1.14097,1.1407,1.14094,69800002.0
2006-12-01 01:21:00,1.14098,1.141,1.14095,1.14095,17600000.0
2006-12-01 01:22:00,1.14096,1.14096,1.14085,1.14085,15200000.0
2006-12-01 01:23:00,1.14084,1.14088,1.14084,1.14088,5300000.0
2006-12-01 01:24:00,1.14087,1.14087,1.14076,1.14079,89700000.0
2006-12-01 01:25:00,1.14092,1.14098,1.14088,1.14095,54300001.0
2006-12-01 01:26:00,1.14092,1.14098,1.14087,1.14087,25000000.0
2006-12-01 01:27:00,1.14092,1.14094,1.1409,1.14094,54200000.0
2006-12-01 01:28:00,1.14105,1.14105,1.14098,1.14098,13800000.0
2006-12-01 01:29:00,1.14105,1.14105,1.14093,1.141,52800001.0
2006-12-01 01:30:00,1.14097,1.14101,1.14097,1.14101,60900000.0
2006-12-01 01:31:00,1.14119,1.14119,1.14109,1.14109,68999999.0
2006-12-01 01:32:00,1.14114,1.14121,1.14114,1.14121,50900002.0
2006-12-01 01:33:00,1.14115,1.14123,1.14098,1.14108,116700001.0
2006-12-01 01:34:00,1.14109,1.14109,1.14096,1.14096,65400002.0
2006-12-01 01:35:00,1.14123,1.14123,1.14106,1.14119,56900001.0
2006-12-01 01:36:00,1.14122,1.14139,1.14122,1.14138,111100001.0
2006-12-01 01:37:00,1.14142,1.14148,1.14138,1.14144,79399998.0
2006-12-01 01:38:00,1.14137,1.14144,1.14137,1.1414,89300000.0
2006-12-01 01:39:00,1.14139,1.14152,1.14139,1.14152,40600000.0
2006-12-01 01:40:00,1.14134,1.14149,1.14134,1.14149,4800000.0
2006-12-01 01:41:00,1.14152,1.14152,1.14145,1.14145,36900001.0
2006-12-01 01:42:00,1.14144,1.14152,1.14141,1.14141,90300004.0
2006-12-01 01:43:00,1.14157,1.14186,1.14157,1.14182,36500000.0
2006-12-01 01:44:00,1.14172,1.14185,1.14172,1.14185,84700000.0
2006-12-01 01:45:00,1.14185,1.14186,1.14173,1.14173,128700001.0
2006-12-01 01:46:00,1.14183,1.14183,1.14169,1.14182,58300000.0
2006-12-01 01:47:00,1.14182,1.14182,1.14171,1.14176,130800001.0
2006-12-01 01:48:00,1.1417,1.14191,1.14159,1.14159,67000000.0
2006-12-01 01:49:00,1.14169,1.14185,1.14152,1.14185,176100000.0
2006-12-01 01:50:00,1.14177,1.14185,1.14177,1.14185,42300000.0
2006-12-01 01:51:00,1.14182,1.14182,1.14175,1.14175,4000000.0
2006-12-01 01:52:00,1.1418,1.14185,1.14175,1.14185,78200000.0
2006-12-01 01:53:00,1.14175,1.14175,1.14165,1.14165,39100001.0
2006-12-01 01:54:00,1.1416,1.1416,1.14155,1.1416,45500000.0
2006-12-01 01:55:00,1.1415,1.14165,1.1415,1.14165,31000001.0
2006-12-01 01:56:00,1.14157,1.14157,1.14153,1.14153,6400000.0
2006-12-01 01:57:00,1.14158,1.14166,1.14152,1.14155,118100003.0
2006-12-01 01:58:00,1.14093,1.14151,1.1409,1.14144,82500001.0
2006-12-01 01:59:00,1.14151,1.14151,1.14137,1.14148,75100000.0
2006-12-01 02:00:00,1.14143,1.1415,1.14142,1.14142,126700002.0
2006-12-01 02:01:00,1.14153,1.14153,1.14147,1.14147,45100000.0
2006-12-01 02:02:00,1.1415,1.1415,1.1415,1.1415,25099999.0
2006-12-01 02:03:00,1.14142,1.14161,1.14125,1.14131,53500000.0
2006-12-01 02:04:00,1.14148,1.14148,1.14144,1.14145,49100001.0
2006-12-01 02:05:00,1.14131,1.14131,1.14026,1.14039,214400002.0
2006-12-01 02:06:00,1.14031,1.14042,1.14031,1.14036,87899998.0
2006-12-01 02:07:00,1.14039,1.14042,1.14037,1.14042,90400001.0
2006-12-01 02:08:00,1.14045,1.14045,1.14026,1.14026,176700000.0
2006-12-01 02:09:00,1.14027,1.14051,1.14027,1.1404,123800000.0
2006-12-01 02:10:00,1.1404,1.14049,1.14037,1.14037,123500001.0
2006-12-01 02:11:00,1.14038,1.14044,1.14038,1.14042,93300001.0
2006-12-01 02:12:00,1.14042,1.14046,1.14042,1.14046,19500000.0
2006-12-01 02:13:00,1.14033,1.14043,1.14017,1.14043,139799999.0
2006-12-01 02:14:00,1.1405,1.1405,1.1405,1.1405,47400002.0
2006-12-01 02:15:00,1.14053,1.14053,1.14034,1.14038,91499999.0
2006-12-01 02:16:00,1.14026,1.1403,1.1402,1.14028,228300002.0
2006-12-01 02:17:00,1.14027,1.14027,1.1402,1.1402,33500001.0
2006-12-01 02:18:00,1.14005,1.14005,1.14005,1.14005,21500000.0
2006-12-01 02:19:00,1.14003,1.14013,1.14,1.1401,140999999.0
2006-12-01 02:20:00,1.13983,1.14023,1.13983,1.14009,45600000.0
2006-12-01 02:21:00,1.14016,1.14028,1.14007,1.14007,88400000.0
2006-12-01 02:22:00,1.1401,1.1401,1.14003,1.14008,108800000.0
2006-12-01 02:23:00,1.14002,1.14018,1.14002,1.14016,60600001.0
2006-12-01 02:24:00,1.1402,1.14035,1.1402,1.14035,61199999.0
2006-12-01 02:25:00,1.1405,1.14053,1.14015,1.14024,112500001.0
2006-12-01 02:26:00,1.14017,1.14046,1.14017,1.1403,90600000.0
2006-12-01 02:27:00,1.1402,1.14036,1.1402,1.14027,129700000.0
2006-12-01 02:28:00,1.14031,1.14039,1.14031,1.14039,5600000.0
2006-12-01 02:29:00,1.1404,1.1404,1.14014,1.14014,143400002.0
2006-12-01 02:30:00,1.14013,1.14013,1.1401,1.1401,127300000.0
2006-12-01 02:31:00,1.14009,1.14011,1.14,1.14005,57800001.0
2006-12-01 02:32:00,1.14015,1.14015,1.1401,1.1401,23899999.0
2006-12-01 02:33:00,1.14014,1.14016,1.14005,1.14016,76500000.0
2006-12-01 02:34:00,1.14017,1.14017,1.14011,1.14012,37800000.0
2006-12-01 02:35:00,1.14015,1.14015,1.14005,1.14005,23500001.0
2006-12-01 02:36:00,1.1401,1.1401,1.1401,1.1401,34699999.0
2006-12-01 02:37:00,1.14015,1.14015,1.14005,1.14005,5400000.0
2006-12-01 02:38:00,1.14005,1.14016,1.14003,1.14016,70999999.0
2006-12-01 02:39:00,1.14023,1.14023,1.14002,1.14002,12100000.0
2006-12-01 02:40:00,1.1402,1.14025,1.14009,1.14017,67700000.0
2006-12-01 02:41:00,1.14003,1.14017,1.13989,1.13989,146499999.0
2006-12-01 02:42:00,1.1399,1.14003,1.13979,1.14001,97399997.0
2006-12-01 02:43:00,1.14022,1.14026,1.13993,1.13999,183900000.0
2006-12-01 02:44:00,1.13988,1.14007,1.13985,1.14002,171200004.0
2006-12-01 02:45:00,1.13997,1.14002,1.13984,1.14002,57700000.0
2006-12-01 02:46:00,1.13998,1.1401,1.13975,1.13975,70799999.0
2006-12-01 02:47:00,1.14014,1.14014,1.14009,1.14009,7300000.0
2006-12-01 02:48:00,1.14016,1.14021,1.14013,1.14013,146900004.0
2006-12-01 02:49:00,1.14019,1.14019,1.14016,1.14016,44000000.0
2006-12-01 02:50:00,1.14014,1.14019,1.14014,1.14019,16800000.0
2006-12-01 02:51:00,1.14003,1.14013,1.13993,1.14013,134299999.0
2006-12-01 02:52:00,1.14018,1.14018,1.14017,1.14017,51200000.0
2006-12-01 02:53:00,1.14018,1.14046,1.14018,1.14046,59099999.0
2006-12-01 02:54:00,1.14062,1.14089,1.14062,1.14089,51300000.0
2006-12-01 02:55:00,1.14073,1.1409,1.14061,1.14073,126999998.0
2006-12-01 02:56:00,1.14067,1.14067,1.14058,1.14058,18100000.0
2006-12-01 02:57:00,1.14065,1.1407,1.14065,1.1407,36700001.0
2006-12-01 02:58:00,1.14079,1.14079,1.14066,1.14066,41000001.0
2006-12-01 02:59:00,1.14068,1.14078,1.14059,1.14066,107300001.0
2006-12-01 03:00:00,1.1407,1.14075,1.1406,1.14075,57899999.0
2006-12-01 03:01:00,1.14067,1.14067,1.14063,1.14063,51000000.0
2006-12-01 03:02:00,1.14063,1.14073,1.14054,1.14073,128200000.0
2006-12-01 03:03:00,1.14073,1.14073,1.1406,1.1407,73200001.0
2006-12-01 03:04:00,1.14043,1.14066,1.14036,1.14054,52000000.0
2006-12-01 03:05:00,1.14063,1.14065,1.14046,1.14046,71800000.0
2006-12-01 03:06:00,1.14045,1.1405,1.14045,1.1405,35900000.0
2006-12-01 03:07:00,1.14048,1.14048,1.14048,1.14048,25500000.0
2006-12-01 03:08:00,1.14052,1.14059,1.14051,1.14054,68700000.0
2006-12-01 03:09:00,1.1406,1.14065,1.14055,1.1406,144700002.0
2006-12-01 03:10:00,1.14058,1.1406,1.14049,1.14057,69900000.0
2006-12-01 03:11:00,1.14065,1.14065,1.14055,1.14055,12000000.0
2006-12-01 03:12:00,1.1406,1.14065,1.1406,1.14063,55800000.0
2006-12-01 03:13:00,1.14064,1.14064,1.14044,1.14047,48600000.0
2006-12-01 03:14:00,1.1405,1.14055,1.14045,1.14045,48700000.0
2006-12-01 03:15:00,1.14048,1.14061,1.14045,1.14045,107800002.0
2006-12-01 03:16:00,1.14029,1.14047,1.14029,1.14037,65200000.0
2006-12-01 03:17:00,1.14053,1.14055,1.14045,1.14045,70300001.0
2006-12-01 03:18:00,1.14044,1.14086,1.14044,1.14086,100600000.0
2006-12-01 03:19:00,1.14074,1.14083,1.14068,1.14083,142000002.0
2006-12-01 03:20:00,1.14089,1.14089,1.14086,1.14086,55900000.0
2006-12-01 03:21:00,1.14094,1.14103,1.1409,1.14103,60600001.0
2006-12-01 03:22:00,1.141,1.141,1.14092,1.141,46500002.0
2006-12-01 03:23:00,1.14093,1.14107,1.14093,1.141,117200003.0
2006-12-01 03:24:00,1.14095,1.141,1.14094,1.14098,40500000.0
2006-12-01 03:25:00,1.141,1.14105,1.14095,1.14103,120500000.0
2006-12-01 03:26:00,1.14103,1.14105,1.14095,1.141,164600001.0
2006-12-01 03:27:00,1.14098,1.141,1.14098,1.141,33900000.0
2006-12-01 03:28:00,1.141,1.141,1.141,1.141,31900000.0
2006-12-01 03:29:00,1.141,1.141,1.1409,1.14093,160999997.0
2006-12-01 03:30:00,1.141,1.141,1.14085,1.14085,99199999.0
2006-12-01 03:31:00,1.14085,1.14097,1.14085,1.14097,39500000.0
2006-12-01 03:32:00,1.14096,1.14096,1.14094,1.14094,36500000.0
2006-12-01 03:33:00,1.14081,1.14099,1.14081,1.14099,86000000.0
2006-12-01 03:34:00,1.14098,1.14105,1.14098,1.14105,39600000.0
2006-12-01 03:35:00,1.14095,1.141,1.14095,1.141,31000000.0
2006-12-01 03:36:00,1.14075,1.14087,1.14055,1.14081,205600000.0
2006-12-01 03:37:00,1.141,1.141,1.141,1.141,47000000.0
2006-12-01 03:38:00,1.14093,1.14106,1.14088,1.14106,105600000.0
2006-12-01 03:39:00,1.14077,1.14097,1.14077,1.14086,121499999.0
2006-12-01 03:40:00,1.14105,1.14113,1.14101,1.14101,117100001.0
2006-12-01 03:41:00,1.141,1.14105,1.14095,1.14105,81400000.0
2006-12-01 03:42:00,1.14095,1.141,1.14095,1.141,22300000.0
2006-12-01 03:43:00,1.14108,1.14113,1.14097,1.14097,18800000.0
2006-12-01 03:44:00,1.141,1.141,1.14093,1.14093,8000000.0
2006-12-01 03:45:00,1.14098,1.14105,1.14095,1.14095,116400000.0
2006-12-01 03:46:00,1.14097,1.14111,1.14097,1.14102,87200002.0
2006-12-01 03:47:00,1.14105,1.14109,1.14102,1.14102,61399999.0
2006-12-01 03:48:00,1.14073,1.14081,1.14054,1.14054,43600000.0
2006-12-01 03:49:00,1.14096,1.14096,1.14087,1.14087,48400000.0
2006-12-01 03:50:00,1.14085,1.14095,1.14085,1.14095,23999999.0
2006-12-01 03:51:00,1.14085,1.14085,1.14071,1.14078,98200002.0
2006-12-01 03:52:00,1.14088,1.14091,1.14081,1.14084,84700000.0
2006-12-01 03:53:00,1.14083,1.14091,1.14072,1.14091,124999999.0
2006-12-01 03:54:00,1.14078,1.14078,1.14055,1.14073,55200002.0
2006-12-01 03:55:00,1.14084,1.14086,1.14084,1.14086,3000000.0
2006-12-01 03:56:00,1.14082,1.14095,1.14082,1.14085,93500003.0
2006-12-01 03:57:00,1.14083,1.14093,1.14076,1.14081,75500001.0
2006-12-01 03:58:00,1.14078,1.14088,1.14078,1.14088,23200000.0
2006-12-01 03:59:00,1.14079,1.14086,1.14076,1.14086,95800000.0
2006-12-01 04:00:00,1.14088,1.14097,1.14088,1.14097,4800000.0
2006-12-01 04:01:00,1.14093,1.14093,1.1408,1.1408,116799999.0
2006-12-01 04:02:00,1.14095,1.14095,1.14095,1.14095,1600000.0
2006-12-01 04:03:00,1.14081,1.14081,1.14079,1.14079,63900000.0
2006-12-01 04:04:00,1.14081,1.1409,1.14078,1.14078,99000000.0
2006-12-01 04:05:00,1.14082,1.1409,1.14082,1.14088,84500000.0
2006-12-01 04:06:00,1.14087,1.14087,1.14071,1.14075,84200001.0
2006-12-01 04:07:00,1.14072,1.14077,1.14071,1.14077,29800000.0
2006-12-01 04:08:00,1.14065,1.1407,1.14065,1.1407,22600000.0
2006-12-01 04:09:00,1.14072,1.14079,1.14069,1.14079,14900000.0
2006-12-01 04:10:00,1.1408,1.1408,1.1407,1.1408,163700000.0
2006-12-01 04:11:00,1.14079,1.14086,1.14079,1.14086,8000000.0
2006-12-01 04:12:00,1.14087,1.14099,1.1408,1.14083,93600000.0
2006-12-01 04:13:00,1.14076,1.14076,1.14057,1.14057,4000000.0
2006-12-01 04:14:00,1.14043,1.14054,1.14042,1.14045,46400001.0
2006-12-01 04:15:00,1.14045,1.14045,1.14045,1.14045,6400000.0
2006-12-01 04:16:00,1.14045,1.1405,1.14045,1.1405,23000001.0
2006-12-01 04:17:00,1.14038,1.14041,1.14038,1.14041,28900000.0
2006-12-01 04:18:00,1.14001,1.14001,1.13991,1.13991,9600000.0
2006-12-01 04:19:00,1.13975,1.13987,1.13967,1.13967,67700001.0
2006-12-01 04:20:00,1.13989,1.13992,1.13985,1.13992,33600001.0
2006-12-01 04:21:00,1.13979,1.13983,1.13965,1.13979,156399998.0
2006-12-01 04:22:00,1.13973,1.13987,1.13966,1.13987,205300001.0
2006-12-01 04:23:00,1.13985,1.13985,1.13971,1.13974,141200003.0
2006-12-01 04:24:00,1.13973,1.13987,1.13973,1.1398,53300000.0
2006-12-01 04:25:00,1.13982,1.1399,1.13982,1.13982,126799998.0
2006-12-01 04:26:00,1.13971,1.13971,1.13969,1.13969,19900000.0
2006-12-01 04:27:00,1.13972,1.13985,1.13964,1.1398,167400001.0
2006-12-01 04:28:00,1.1396,1.1396,1.1396,1.1396,11900000.0
2006-12-01 04:29:00,1.13972,1.13978,1.13967,1.13967,188200001.0
2006-12-01 04:30:00,1.13965,1.13975,1.13965,1.13975,17200000.0
2006-12-01 04:31:00,1.13972,1.13972,1.13959,1.13961,56800000.0
2006-12-01 04:32:00,1.13953,1.13967,1.13953,1.13967,47600000.0
2006-12-01 04:33:00,1.13967,1.13981,1.13967,1.13981,135899999.0
2006-12-01 04:34:00,1.1399,1.13995,1.13985,1.1399,88999999.0
2006-12-01 04:35:00,1.13988,1.13988,1.13984,1.13984,10700000.0
2006-12-01 04:36:00,1.1398,1.13987,1.1398,1.13987,23700000.0
2006-12-01 04:37:00,1.1398,1.13982,1.1398,1.13982,21700000.0
2006-12-01 04:38:00,1.13981,1.1399,1.1398,1.13988,172700000.0
2006-12-01 04:39:00,1.13938,1.13974,1.13938,1.13969,126200001.0
2006-12-01 04:40:00,1.13963,1.13978,1.1395,1.13973,208100002.0
2006-12-01 04:41:00,1.13987,1.13987,1.13975,1.13975,75600000.0
2006-12-01 04:42:00,1.13983,1.13987,1.13983,1.13987,49100000.0
2006-12-01 04:43:00,1.13988,1.13999,1.13982,1.13982,78400000.0
2006-12-01 04:44:00,1.13987,1.13993,1.13987,1.13993,16600000.0
2006-12-01 04:45:00,1.13997,1.1401,1.13988,1.13988,99699998.0
2006-12-01 04:46:00,1.1399,1.13992,1.13985,1.1399,184900001.0
2006-12-01 04:47:00,1.13983,1.13985,1.13975,1.13977,190600002.0
2006-12-01 04:48:00,1.13982,1.13983,1.13982,1.13983,39300001.0
2006-12-01 04:49:00,1.1399,1.1399,1.13982,1.13985,48000000.0
2006-12-01 04:50:00,1.13982,1.13986,1.13975,1.13975,81200001.0
2006-12-01 04:51:00,1.13987,1.13993,1.1398,1.1399,115300001.0
2006-12-01 04:52:00,1.13988,1.13988,1.13974,1.13978,51300001.0
2006-12-01 04:53:00,1.13978,1.13988,1.13973,1.13988,93999999.0
2006-12-01 04:54:00,1.13987,1.13988,1.1398,1.13982,34300000.0
2006-12-01 04:55:00,1.13975,1.1399,1.13975,1.1399,52899999.0
2006-12-01 04:56:00,1.13983,1.13983,1.13978,1.13979,46800000.0
2006-12-01 04:57:00,1.13978,1.13986,1.13973,1.13986,35799999.0
2006-12-01 04:58:00,1.1399,1.1399,1.1399,1.1399,6300000.0
2006-12-01 04:59:00,1.13987,1.1399,1.13982,1.13987,106600000.0
2006-12-01 05:00:00,1.13988,1.13988,1.13974,1.13988,19200000.0
2006-12-01 05:01:00,1.13992,1.13999,1.13992,1.13999,48600000.0
2006-12-01 05:02:00,1.14,1.1401,1.13969,1.13969,120600000.0
2006-12-01 05:03:00,1.13994,1.13994,1.13993,1.13993,31800000.0
2006-12-01 05:04:00,1.13975,1.1399,1.13975,1.13987,40100000.0
2006-12-01 05:05:00,1.1399,1.1399,1.1399,1.1399,3200000.0
2006-12-01 05:06:00,1.13994,1.14005,1.13994,1.14005,9600000.0
2006-12-01 05:07:00,1.14015,1.14015,1.13993,1.14,53299999.0
2006-12-01 05:08:00,1.13988,1.14024,1.13971,1.14023,78100000.0
2006-12-01 05:09:00,1.14003,1.14013,1.14002,1.14003,147800001.0
2006-12-01 05:10:00,1.14005,1.1401,1.14003,1.14008,118400000.0
2006-12-01 05:11:00,1.14012,1.14012,1.14005,1.14005,29300000.0
2006-12-01 05:12:00,1.14012,1.14015,1.1401,1.1401,67300001.0
2006-12-01 05:13:00,1.14002,1.14013,1.14002,1.14008,86399999.0
2006-12-01 05:14:00,1.14012,1.14012,1.14005,1.1401,37499999.0
2006-12-01 05:15:00,1.14005,1.1401,1.14003,1.14003,41299999.0
2006-12-01 05:16:00,1.14015,1.14018,1.14005,1.14005,131200000.0
2006-12-01 05:17:00,1.14003,1.14003,1.13989,1.13992,91700003.0
2006-12-01 05:18:00,1.14007,1.14012,1.14003,1.14003,61799999.0
2006-12-01 05:19:00,1.14008,1.14015,1.14008,1.14015,9300000.0
2006-12-01 05:20:00,1.14038,1.14038,1.14025,1.1403,12800000.0
2006-12-01 05:21:00,1.1403,1.1403,1.1403,1.1403,49500000.0
2006-12-01 05:22:00,1.1403,1.1403,1.14025,1.1403,28899999.0
2006-12-01 05:23:00,1.14008,1.14031,1.13989,1.14031,62900002.0
2006-12-01 05:24:00,1.14035,1.14035,1.14035,1.14035,3400000.0
2006-12-01 05:25:00,1.1403,1.1403,1.1403,1.1403,28900000.0
2006-12-01 05:26:00,1.1403,1.14035,1.14025,1.14025,50999998.0
2006-12-01 05:27:00,1.14032,1.14043,1.14032,1.14043,9600000.0
2006-12-01 05:28:00,1.14023,1.14036,1.14006,1.14036,120200000.0
2006-12-01 05:29:00,1.14027,1.14035,1.14007,1.14022,120900001.0
2006-12-01 05:30:00,1.1404,1.14043,1.14037,1.14037,92500001.0
2006-12-01 05:31:00,1.14042,1.14049,1.14036,1.14049,65099999.0
2006-12-01 05:32:00,1.14055,1.14055,1.14055,1.14055,25800000.0
2006-12-01 05:33:00,1.14047,1.14047,1.14043,1.14043,27900000.0
2006-12-01 05:34:00,1.14037,1.14046,1.14037,1.14041,32900000.0
2006-12-01 05:35:00,1.14035,1.14035,1.14023,1.14023,26600000.0
2006-12-01 05:36:00,1.1401,1.14015,1.1401,1.14015,17500000.0
2006-12-01 05:37:00,1.14012,1.14023,1.14012,1.14023,15200000.0
2006-12-01 05:38:00,1.14005,1.14011,1.1398,1.13998,148699998.0
2006-12-01 05:39:00,1.14,1.14007,1.1399,1.1399,145700000.0
2006-12-01 05:40:00,1.13981,1.14011,1.13981,1.14008,45500001.0
2006-12-01 05:41:00,1.14,1.14013,1.13985,1.14009,57400000.0
2006-12-01 05:42:00,1.14025,1.14025,1.14002,1.14004,99899999.0
2006-12-01 05:43:00,1.14,1.14019,1.13997,1.14015,35100000.0
2006-12-01 05:44:00,1.14015,1.14025,1.14015,1.14018,103999998.0
2006-12-01 05:45:00,1.1401,1.14025,1.1401,1.14015,110500002.0
2006-12-01 05:46:00,1.1402,1.14027,1.1402,1.14022,62500001.0
2006-12-01 05:47:00,1.14007,1.14013,1.13991,1.14006,130099999.0
2006-12-01 05:48:00,1.14019,1.14026,1.14019,1.14026,33900001.0
2006-12-01 05:49:00,1.14018,1.14018,1.13987,1.13992,49399999.0
2006-12-01 05:50:00,1.1401,1.14022,1.14003,1.14004,88800001.0
2006-12-01 05:51:00,1.14006,1.14027,1.14004,1.14004,81300002.0
2006-12-01 05:52:00,1.14031,1.14031,1.14011,1.14012,138299999.0
2006-12-01 05:53:00,1.14018,1.14025,1.1401,1.14025,157799998.0
2006-12-01 05:54:00,1.14025,1.14025,1.1402,1.1402,14300000.0
2006-12-01 05:55:00,1.1402,1.14022,1.14015,1.14022,99600000.0
2006-12-01 05:56:00,1.14013,1.14024,1.14011,1.1402,124599997.0
2006-12-01 05:57:00,1.13995,1.1401,1.13975,1.13992,77000001.0
2006-12-01 05:58:00,1.14015,1.14017,1.14007,1.14007,98999998.0
2006-12-01 05:59:00,1.14009,1.14011,1.14009,1.14011,4000000.0
2006-12-01 06:00:00,1.13997,1.14014,1.13979,1.14,173400000.0
2006-12-01 06:01:00,1.1402,1.14025,1.1401,1.1402,44400001.0
2006-12-01 06:02:00,1.14017,1.1403,1.14013,1.14017,65000000.0
2006-12-01 06:03:00,1.14015,1.14023,1.14015,1.1402,102200002.0
2006-12-01 06:04:00,1.14017,1.1402,1.14015,1.14015,32500001.0
2006-12-01 06:05:00,1.14028,1.14028,1.14022,1.14025,47100000.0
2006-12-01 06:06:00,1.14027,1.14027,1.14017,1.14017,47100000.0
2006-12-01 06:07:00,1.14025,1.14025,1.14015,1.14017,52699999.0
2006-12-01 06:08:00,1.1402,1.14025,1.14018,1.14022,113800000.0
2006-12-01 06:09:00,1.1402,1.1402,1.14015,1.14015,53700000.0
2006-12-01 06:10:00,1.14026,1.14026,1.14005,1.14013,67700002.0
2006-12-01 06:11:00,1.1399,1.1402,1.1399,1.14004,90599998.0
2006-12-01 06:12:00,1.14005,1.1401,1.14,1.14,44800000.0
2006-12-01 06:13:00,1.14009,1.14016,1.14009,1.14016,63699999.0
2006-12-01 06:14:00,1.14018,1.14018,1.14008,1.14012,111300000.0
2006-12-01 06:15:00,1.13986,1.14006,1.13979,1.14006,138699999.0
2006-12-01 06:16:00,1.14012,1.14021,1.14008,1.14021,120400000.0
2006-12-01 06:17:00,1.13999,1.14016,1.13994,1.14004,65500000.0
2006-12-01 06:18:00,1.14025,1.14031,1.14019,1.14022,75500000.0
2006-12-01 06:19:00,1.14028,1.14028,1.14023,1.14023,67700002.0
2006-12-01 06:20:00,1.14014,1.14015,1.14013,1.14013,20300000.0
2006-12-01 06:21:00,1.14007,1.14014,1.14005,1.14005,96100002.0
2006-12-01 06:22:00,1.14005,1.14011,1.14003,1.14011,91300001.0
2006-12-01 06:23:00,1.14005,1.14005,1.13999,1.14002,48299999.0
2006-12-01 06:24:00,1.14003,1.14009,1.13993,1.13994,57600000.0
2006-12-01 06:25:00,1.13995,1.13995,1.13969,1.13969,143200003.0
2006-12-01 06:26:00,1.13988,1.13997,1.13985,1.13985,61700000.0
2006-12-01 06:27:00,1.1399,1.1399,1.13985,1.13988,37700000.0
2006-12-01 06:28:00,1.13984,1.13995,1.13984,1.13987,44900000.0
2006-12-01 06:29:00,1.13995,1.14008,1.13995,1.14007,76200000.0
2006-12-01 06:30:00,1.14013,1.14013,1.13995,1.14001,141499999.0
2006-12-01 06:31:00,1.14,1.14014,1.1398,1.1398,132600002.0
2006-12-01 06:32:00,1.14007,1.14009,1.14,1.14009,44200000.0
2006-12-01 06:33:00,1.14012,1.14016,1.14003,1.14012,90100000.0
2006-12-01 06:34:00,1.13986,1.14016,1.13984,1.14014,127100000.0
2006-12-01 06:35:00,1.14007,1.14022,1.14007,1.14012,153799999.0
2006-12-01 06:36:00,1.14004,1.14017,1.14003,1.14003,111899998.0
2006-12-01 06:37:00,1.1402,1.14022,1.14015,1.1402,108799998.0
2006-12-01 06:38:00,1.14028,1.14028,1.1402,1.1402,58400000.0
2006-12-01 06:39:00,1.14013,1.14013,1.14005,1.14009,80800000.0
2006-12-01 06:40:00,1.14014,1.1402,1.14002,1.1402,46700001.0
2006-12-01 06:41:00,1.1402,1.14023,1.14013,1.1402,86299998.0
2006-12-01 06:42:00,1.14019,1.14026,1.14011,1.14026,113000000.0
2006-12-01 06:43:00,1.14023,1.14025,1.14013,1.14013,39200001.0
2006-12-01 06:44:00,1.14001,1.14014,1.14001,1.1401,31200000.0
2006-12-01 06:45:00,1.14009,1.14016,1.14007,1.14012,151000002.0
2006-12-01 06:46:00,1.14033,1.14033,1.14019,1.14028,68300000.0
2006-12-01 06:47:00,1.14022,1.14037,1.14021,1.14023,100499998.0
2006-12-01 06:48:00,1.14021,1.14031,1.14019,1.14031,32500000.0
2006-12-01 06:49:00,1.14005,1.14034,1.14001,1.1403,123300002.0
2006-12-01 06:50:00,1.14025,1.14025,1.14003,1.1402,76800001.0
2006-12-01 06:51:00,1.14022,1.14022,1.13966,1.14017,113700000.0
2006-12-01 06:52:00,1.14027,1.14027,1.14011,1.14021,141400000.0
2006-12-01 06:53:00,1.14028,1.14028,1.14023,1.14026,41600000.0
2006-12-01 06:54:00,1.14023,1.14027,1.14023,1.14027,37699999.0
2006-12-01 06:55:00,1.14025,1.14033,1.14023,1.14023,80600000.0
2006-12-01 06:56:00,1.14012,1.14028,1.13979,1.13979,100500000.0
2006-12-01 06:57:00,1.13974,1.14011,1.13974,1.14011,101300003.0
2006-12-01 06:58:00,1.14027,1.14027,1.14023,1.14023,60000000.0
2006-12-01 06:59:00,1.1401,1.14029,1.1401,1.14025,89899999.0
2006-12-01 07:00:00,1.14025,1.1403,1.14025,1.14025,155200000.0
2006-12-01 07:01:00,1.14032,1.14032,1.14015,1.14015,168499999.0
2006-12-01 07:02:00,1.14024,1.14024,1.14019,1.14019,10200000.0
2006-12-01 07:03:00,1.14019,1.14033,1.14014,1.14023,92700001.0
2006-12-01 07:04:00,1.1401,1.14032,1.14005,1.1403,173600001.0
2006-12-01 07:05:00,1.14019,1.14024,1.14019,1.14024,63400002.0
2006-12-01 07:06:00,1.1402,1.14027,1.14007,1.14017,103900003.0
2006-12-01 07:07:00,1.1403,1.14033,1.14025,1.14025,29100001.0
2006-12-01 07:08:00,1.14021,1.14021,1.14019,1.14019,10500000.0
2006-12-01 07:09:00,1.14015,1.14025,1.14015,1.1402,84599999.0
2006-12-01 07:10:00,1.14023,1.1403,1.14023,1.1403,4000000.0
2006-12-01 07:11:00,1.1403,1.1403,1.1403,1.1403,800000.0
2006-12-01 07:12:00,1.14025,1.14035,1.14025,1.14028,79399999.0
2006-12-01 07:13:00,1.14028,1.14032,1.14019,1.14023,55600001.0
2006-12-01 07:14:00,1.14025,1.1403,1.14025,1.14027,41699999.0
2006-12-01 07:15:00,1.14027,1.14033,1.14027,1.1403,20400001.0
2006-12-01 07:16:00,1.14017,1.14017,1.13996,1.13996,80300000.0
2006-12-01 07:17:00,1.14024,1.14024,1.14023,1.14023,15100000.0
2006-12-01 07:18:00,1.14004,1.14021,1.14002,1.14014,130700001.0
2006-12-01 07:19:00,1.1402,1.14025,1.14019,1.14022,138600003.0
2006-12-01 07:20:00,1.14003,1.1404,1.14003,1.14018,145900004.0
2006-12-01 07:21:00,1.14018,1.14027,1.14017,1.14027,102000000.0
2006-12-01 07:22:00,1.14015,1.1402,1.14015,1.1402,60699999.0
2006-12-01 07:23:00,1.14015,1.14027,1.14015,1.14027,59700000.0
2006-12-01 07:24:00,1.14033,1.14033,1.14025,1.14025,20500000.0
2006-12-01 07:25:00,1.1403,1.14035,1.14025,1.14025,120200000.0
2006-12-01 07:26:00,1.1403,1.14033,1.14025,1.14025,55100001.0
2006-12-01 07:27:00,1.14034,1.14034,1.14034,1.14034,45399999.0
2006-12-01 07:28:00,1.14035,1.14049,1.14033,1.14033,182499999.0
2006-12-01 07:29:00,1.14018,1.14024,1.14018,1.14024,45500000.0
2006-12-01 07:30:00,1.14019,1.14021,1.14019,1.14021,16200000.0
2006-12-01 07:31:00,1.1403,1.14035,1.14023,1.1403,117100000.0
2006-12-01 07:32:00,1.14029,1.14029,1.14021,1.14021,19100000.0
2006-12-01 07:33:00,1.14018,1.14028,1.14015,1.14028,142800000.0
2006-12-01 07:34:00,1.14022,1.14029,1.14022,1.14022,146800000.0
2006-12-01 07:35:00,1.14015,1.14025,1.14015,1.1402,18200000.0
2006-12-01 07:36:00,1.14012,1.14012,1.13989,1.14003,60100001.0
2006-12-01 07:37:00,1.14015,1.14021,1.14014,1.14021,116900002.0
2006-12-01 07:38:00,1.14025,1.14025,1.14015,1.1402,44300001.0
2006-12-01 07:39:00,1.14015,1.1402,1.14015,1.14017,64700000.0
2006-12-01 07:40:00,1.14013,1.14013,1.14009,1.14009,78799999.0
2006-12-01 07:41:00,1.14013,1.14017,1.14013,1.14017,5000000.0
2006-12-01 07:42:00,1.14026,1.1403,1.14021,1.14028,102200001.0
2006-12-01 07:43:00,1.14015,1.14028,1.13998,1.13998,117599998.0
2006-12-01 07:44:00,1.1402,1.14032,1.14013,1.14032,135900001.0
2006-12-01 07:45:00,1.14025,1.14037,1.14025,1.14027,90600002.0
2006-12-01 07:46:00,1.1402,1.14024,1.1401,1.14012,59600000.0
2006-12-01 07:47:00,1.14008,1.14028,1.14001,1.14028,137900000.0
2006-12-01 07:48:00,1.14014,1.14025,1.14014,1.14025,70900000.0
2006-12-01 07:49:00,1.14034,1.14047,1.14034,1.14047,155299999.0
2006-12-01 07:50:00,1.14055,1.14055,1.14055,1.14055,38099998.0
2006-12-01 07:51:00,1.1405,1.14053,1.14045,1.14045,185599998.0
2006-12-01 07:52:00,1.1405,1.1405,1.14045,1.14045,42200000.0
2006-12-01 07:53:00,1.14048,1.14048,1.14042,1.14042,94700001.0
2006-12-01 07:54:00,1.1404,1.14045,1.14035,1.14035,68699999.0
2006-12-01 07:55:00,1.14037,1.14055,1.14037,1.14055,110500001.0
2006-12-01 07:56:00,1.14055,1.14055,1.1405,1.1405,24700000.0
2006-12-01 07:57:00,1.14056,1.14056,1.14052,1.14052,9600000.0
2006-12-01 07:58:00,1.14052,1.14055,1.14049,1.14052,115100001.0
2006-12-01 07:59:00,1.14045,1.14053,1.14045,1.1405,115599999.0
2006-12-01 08:00:00,1.14045,1.14055,1.14045,1.14055,82299999.0
2006-12-01 08:01:00,1.14056,1.14074,1.14056,1.14074,39300000.0
2006-12-01 08:02:00,1.14075,1.14082,1.14072,1.14072,51300000.0
2006-12-01 08:03:00,1.14072,1.14074,1.14048,1.14058,204700001.0
2006-12-01 08:04:00,1.14058,1.14062,1.1405,1.14058,117000004.0
2006-12-01 08:05:00,1.14047,1.1405,1.14041,1.14042,130400000.0
2006-12-01 08:06:00,1.14048,1.1405,1.14042,1.14042,136500001.0
2006-12-01 08:07:00,1.14038,1.14038,1.14028,1.14032,79200000.0
2006-12-01 08:08:00,1.14033,1.14033,1.1403,1.1403,44300001.0
2006-12-01 08:09:00,1.13973,1.14029,1.13973,1.14011,85100000.0
2006-12-01 08:10:00,1.1403,1.14035,1.1402,1.14035,47700000.0
2006-12-01 08:11:00,1.14031,1.14031,1.14019,1.14028,43100000.0
2006-12-01 08:12:00,1.14032,1.14033,1.14032,1.14033,12800000.0
2006-12-01 08:13:00,1.1404,1.1404,1.14025,1.14025,42299999.0
2006-12-01 08:14:00,1.14024,1.14056,1.14024,1.14056,98699999.0
2006-12-01 08:15:00,1.14053,1.14053,1.14026,1.14026,158199999.0
2006-12-01 08:16:00,1.1403,1.1403,1.14025,1.14025,6400000.0
2006-12-01 08:17:00,1.14032,1.14043,1.14032,1.14043,45100001.0
2006-12-01 08:18:00,1.14045,1.14045,1.14045,1.14045,800000.0
2006-12-01 08:19:00,1.14047,1.1406,1.14046,1.1406,55000000.0
2006-12-01 08:20:00,1.14058,1.14058,1.14051,1.14051,170700000.0
2006-12-01 08:21:00,1.14053,1.14057,1.14041,1.14057,76400000.0
2006-12-01 08:22:00,1.14055,1.14055,1.14043,1.14043,30300000.0
2006-12-01 08:23:00,1.14042,1.14056,1.14042,1.1405,112900001.0
2006-12-01 08:24:00,1.14049,1.14054,1.14039,1.14039,51100000.0
2006-12-01 08:25:00,1.14037,1.14048,1.14037,1.14048,108299998.0
2006-12-01 08:26:00,1.1406,1.14085,1.1406,1.14085,10400000.0
2006-12-01 08:27:00,1.14076,1.14105,1.14076,1.14105,80400002.0
2006-12-01 08:28:00,1.14118,1.14122,1.14114,1.14114,88600001.0
2006-12-01 08:29:00,1.14118,1.14118,1.14102,1.14102,57499999.0
2006-12-01 08:30:00,1.14103,1.14113,1.14103,1.1411,66900001.0
2006-12-01 08:31:00,1.14116,1.1412,1.14112,1.14119,109699999.0
2006-12-01 08:32:00,1.14129,1.14138,1.14124,1.14138,146299999.0
2006-12-01 08:33:00,1.14132,1.14141,1.14123,1.14135,78799999.0
2006-12-01 08:34:00,1.1413,1.14135,1.14125,1.14135,58000000.0
2006-12-01 08:35:00,1.14136,1.14136,1.14117,1.14124,99900000.0
2006-12-01 08:36:00,1.14119,1.14119,1.14109,1.14109,47000000.0
2006-12-01 08:37:00,1.14115,1.14123,1.14115,1.14115,66600000.0
2006-12-01 08:38:00,1.14112,1.14124,1.14112,1.14124,68200001.0
2006-12-01 08:39:00,1.1412,1.14121,1.14104,1.14104,52500000.0
2006-12-01 08:40:00,1.14097,1.14103,1.14075,1.14075,205099998.0
2006-12-01 08:41:00,1.14069,1.14069,1.14049,1.14049,32300000.0
2006-12-01 08:42:00,1.14055,1.1406,1.14055,1.1406,25800000.0
2006-12-01 08:43:00,1.14058,1.14058,1.14022,1.14022,95400000.0
2006-12-01 08:44:00,1.14022,1.14062,1.14022,1.14062,91700000.0
2006-12-01 08:45:00,1.1407,1.14073,1.14068,1.1407,144400000.0
2006-12-01 08:46:00,1.1406,1.1406,1.14029,1.14043,145099997.0
2006-12-01 08:47:00,1.14038,1.14049,1.14029,1.14049,97599999.0
2006-12-01 08:48:00,1.14047,1.14052,1.14039,1.14052,48900000.0
2006-12-01 08:49:00,1.14046,1.14049,1.14046,1.14049,33200000.0
2006-12-01 08:50:00,1.14035,1.14045,1.14035,1.14045,153599995.0
2006-12-01 08:51:00,1.14039,1.14045,1.14031,1.14031,108000000.0
2006-12-01 08:52:00,1.14032,1.14048,1.14032,1.14048,129400002.0
2006-12-01 08:53:00,1.14047,1.14047,1.14024,1.14024,119500000.0
2006-12-01 08:54:00,1.14026,1.14042,1.14026,1.14042,64499999.0
2006-12-01 08:55:00,1.14024,1.14036,1.14,1.14028,73900001.0
2006-12-01 08:56:00,1.1404,1.14045,1.1404,1.14045,176099996.0
2006-12-01 08:57:00,1.14042,1.14054,1.14039,1.14043,145700002.0
2006-12-01 08:58:00,1.14045,1.14057,1.14009,1.14009,54300000.0
2006-12-01 08:59:00,1.14022,1.14035,1.13984,1.14028,129400000.0
2006-12-01 09:00:00,1.14028,1.14066,1.14017,1.14048,151700002.0
2006-12-01 09:01:00,1.14045,1.14045,1.14045,1.14045,15500000.0
2006-12-01 09:02:00,1.1404,1.1404,1.14016,1.14019,85700001.0
2006-12-01 09:03:00,1.14017,1.1403,1.14012,1.14021,140400004.0
2006-12-01 09:04:00,1.14018,1.14031,1.14017,1.14017,106900001.0
2006-12-01 09:05:00,1.14017,1.14017,1.14008,1.14008,28700000.0
2006-12-01 09:06:00,1.13974,1.13993,1.13948,1.13993,61500000.0
2006-12-01 09:07:00,1.14007,1.14013,1.13998,1.13998,51700000.0
2006-12-01 09:08:00,1.13998,1.14011,1.13992,1.14011,113900001.0
2006-12-01 09:09:00,1.14006,1.1401,1.14006,1.14009,55799999.0
2006-12-01 09:10:00,1.14,1.14,1.13997,1.13997,105299999.0
2006-12-01 09:11:00,1.13994,1.14025,1.13994,1.14023,82900000.0
2006-12-01 09:12:00,1.14021,1.14021,1.14016,1.1402,170400001.0
2006-12-01 09:13:00,1.13985,1.1402,1.13985,1.14007,101400000.0
2006-12-01 09:14:00,1.14026,1.14051,1.14026,1.14043,111200001.0
2006-12-01 09:15:00,1.1405,1.1405,1.14045,1.14045,62300000.0
2006-12-01 09:16:00,1.14047,1.14047,1.1404,1.1404,24700001.0
2006-12-01 09:17:00,1.14039,1.14046,1.14035,1.14035,61600000.0
2006-12-01 09:18:00,1.14037,1.14041,1.14037,1.14041,27300000.0
2006-12-01 09:19:00,1.14043,1.14051,1.14037,1.14041,108099998.0
2006-12-01 09:20:00,1.14045,1.14045,1.14033,1.14041,124199997.0
2006-12-01 09:21:00,1.14032,1.14043,1.14032,1.14036,73400000.0
2006-12-01 09:22:00,1.14035,1.14035,1.14022,1.14022,91600002.0
2006-12-01 09:23:00,1.14025,1.1403,1.14025,1.1403,37100001.0
2006-12-01 09:24:00,1.14035,1.14035,1.14025,1.14025,120299997.0
2006-12-01 09:25:00,1.14027,1.14036,1.14016,1.14016,84400002.0
2006-12-01 09:26:00,1.14008,1.14008,1.14007,1.14007,10400000.0
2006-12-01 09:27:00,1.13993,1.13993,1.13971,1.13971,64599999.0
2006-12-01 09:28:00,1.13967,1.13967,1.13947,1.13947,109900003.0
2006-12-01 09:29:00,1.13936,1.13938,1.13935,1.13938,69000000.0
2006-12-01 09:30:00,1.13913,1.13913,1.13889,1.13911,71300001.0
2006-12-01 09:31:00,1.13897,1.13897,1.13889,1.13893,84300001.0
2006-12-01 09:32:00,1.13893,1.13898,1.13893,1.13898,37500000.0
2006-12-01 09:33:00,1.13902,1.13907,1.139,1.139,95600001.0
2006-12-01 09:34:00,1.13903,1.13914,1.13903,1.13905,49900000.0
2006-12-01 09:35:00,1.13911,1.13923,1.13911,1.13923,5200000.0
2006-12-01 09:36:00,1.13918,1.13918,1.13911,1.13915,68800000.0
2006-12-01 09:37:00,1.13919,1.13922,1.13874,1.13874,71700000.0
2006-12-01 09:38:00,1.13848,1.13848,1.13796,1.13824,100900001.0
2006-12-01 09:39:00,1.13825,1.13829,1.13815,1.13829,84599999.0
2006-12-01 09:40:00,1.13838,1.13847,1.13838,1.13847,5600000.0
2006-12-01 09:41:00,1.13852,1.13882,1.13852,1.13875,63100000.0
2006-12-01 09:42:00,1.13882,1.13882,1.13867,1.13869,31200000.0
2006-12-01 09:43:00,1.13864,1.13875,1.13864,1.13868,72299999.0
2006-12-01 09:44:00,1.13867,1.13882,1.13867,1.13878,31300000.0
2006-12-01 09:45:00,1.13875,1.1388,1.13875,1.1388,37500000.0
2006-12-01 09:46:00,1.13878,1.13889,1.13871,1.13887,80799998.0
2006-12-01 09:47:00,1.13879,1.13879,1.1387,1.1387,87600000.0
2006-12-01 09:48:00,1.13874,1.13874,1.13874,1.13874,21200001.0
2006-12-01 09:49:00,1.13864,1.13875,1.13856,1.13875,205499996.0
2006-12-01 09:50:00,1.13864,1.13887,1.13849,1.13877,125200001.0
2006-12-01 09:51:00,1.13876,1.1388,1.13871,1.13873,19300000.0
2006-12-01 09:52:00,1.13857,1.13859,1.13848,1.13851,167100002.0
2006-12-01 09:53:00,1.13852,1.13858,1.13846,1.13858,48800001.0
2006-12-01 09:54:00,1.13859,1.13859,1.13849,1.1385,57700000.0
2006-12-01 09:55:00,1.13859,1.13859,1.13842,1.13848,148100003.0
2006-12-01 09:56:00,1.1384,1.1384,1.1384,1.1384,60900000.0
2006-12-01 09:57:00,1.13845,1.13882,1.13845,1.13881,191300001.0
2006-12-01 09:58:00,1.13876,1.13876,1.13864,1.1387,84400000.0
2006-12-01 09:59:00,1.13875,1.13889,1.13875,1.13882,87399998.0
2006-12-01 10:00:00,1.13873,1.13881,1.13873,1.13881,97300000.0
2006-12-01 10:01:00,1.1386,1.13865,1.13829,1.13845,114600000.0
2006-12-01 10:02:00,1.13879,1.13888,1.13874,1.13886,140800003.0
2006-12-01 10:03:00,1.13887,1.13893,1.13883,1.13883,69100001.0
2006-12-01 10:04:00,1.13887,1.13887,1.13864,1.1387,60900000.0
2006-12-01 10:05:00,1.13867,1.13867,1.1384,1.1384,65000001.0
2006-12-01 10:06:00,1.13855,1.13866,1.13841,1.13846,82100000.0
2006-12-01 10:07:00,1.13828,1.13839,1.13828,1.13839,32899999.0
2006-12-01 10:08:00,1.13826,1.13826,1.13767,1.13768,72900000.0
2006-12-01 10:09:00,1.13754,1.13754,1.13721,1.13721,45299998.0
2006-12-01 10:10:00,1.13718,1.13735,1.13717,1.13735,112900000.0
2006-12-01 10:11:00,1.13752,1.1377,1.13752,1.1377,20800000.0
2006-12-01 10:12:00,1.13774,1.13781,1.13737,1.13737,100599998.0
2006-12-01 10:13:00,1.1372,1.1372,1.137,1.137,64500000.0
2006-12-01 10:14:00,1.13709,1.13727,1.13709,1.13727,67600000.0
2006-12-01 10:15:00,1.13745,1.13766,1.13741,1.13763,169200000.0
2006-12-01 10:16:00,1.13763,1.13765,1.13743,1.13743,227499996.0
2006-12-01 10:17:00,1.1375,1.13769,1.1375,1.13751,104400001.0
2006-12-01 10:18:00,1.13755,1.13773,1.13755,1.13755,126700000.0
2006-12-01 10:19:00,1.13755,1.13764,1.13755,1.13755,57400000.0
2006-12-01 10:20:00,1.13757,1.13763,1.13751,1.13758,95000001.0
2006-12-01 10:21:00,1.13752,1.1376,1.13735,1.1376,106700000.0
2006-12-01 10:22:00,1.13758,1.13792,1.13757,1.13792,129800000.0
2006-12-01 10:23:00,1.13812,1.13853,1.13804,1.13853,28300000.0
2006-12-01 10:24:00,1.1386,1.1386,1.1384,1.13855,105500000.0
2006-12-01 10:25:00,1.1386,1.13869,1.13847,1.13847,161700001.0
2006-12-01 10:26:00,1.13842,1.13843,1.13841,1.13843,47600000.0
2006-12-01 10:27:00,1.13853,1.13853,1.13843,1.1385,203300000.0
2006-12-01 10:28:00,1.1385,1.1385,1.13835,1.13843,33800000.0
2006-12-01 10:29:00,1.13845,1.13873,1.13845,1.13873,143900001.0
2006-12-01 10:30:00,1.13874,1.13893,1.13871,1.13879,77200000.0
2006-12-01 10:31:00,1.13894,1.139,1.13887,1.13887,91099999.0
2006-12-01 10:32:00,1.13881,1.13881,1.13869,1.13874,24000000.0
2006-12-01 10:33:00,1.13873,1.13876,1.13872,1.13872,64300000.0
2006-12-01 10:34:00,1.1387,1.13883,1.1387,1.13878,165700001.0
2006-12-01 10:35:00,1.1387,1.13886,1.1387,1.13872,114200001.0
2006-12-01 10:36:00,1.13877,1.13884,1.1387,1.13879,124699999.0
2006-12-01 10:37:00,1.13875,1.13883,1.13873,1.1388,107300000.0
2006-12-01 10:38:00,1.13887,1.13895,1.13882,1.13882,217699999.0
2006-12-01 10:39:00,1.13907,1.13919,1.13907,1.1391,94100001.0
2006-12-01 10:40:00,1.13902,1.13906,1.13895,1.13895,54399998.0
2006-12-01 10:41:00,1.13888,1.13895,1.13885,1.13885,51299999.0
2006-12-01 10:42:00,1.1389,1.13895,1.13887,1.13895,44600000.0
2006-12-01 10:43:00,1.13895,1.13898,1.13888,1.13898,123999998.0
2006-12-01 10:44:00,1.1389,1.13895,1.13885,1.13892,94400000.0
2006-12-01 10:45:00,1.13898,1.13908,1.13896,1.13905,111600000.0
2006-12-01 10:46:00,1.139,1.1392,1.13898,1.1392,127000002.0
2006-12-01 10:47:00,1.13922,1.13929,1.13922,1.13929,17800000.0
2006-12-01 10:48:00,1.1394,1.13995,1.1394,1.13983,102400001.0
2006-12-01 10:49:00,1.14009,1.14009,1.13996,1.14008,91099999.0
2006-12-01 10:50:00,1.14004,1.14021,1.14002,1.14021,99400001.0
2006-12-01 10:51:00,1.14014,1.14014,1.13998,1.14007,172200002.0
2006-12-01 10:52:00,1.13996,1.13997,1.13989,1.13989,7200000.0
2006-12-01 10:53:00,1.13995,1.13995,1.1399,1.1399,83699998.0
2006-12-01 10:54:00,1.13991,1.13991,1.1397,1.1397,75000003.0
2006-12-01 10:55:00,1.13965,1.13978,1.13965,1.13976,110199998.0
2006-12-01 10:56:00,1.1398,1.13989,1.13978,1.13985,33600000.0
2006-12-01 10:57:00,1.13977,1.13988,1.13968,1.13973,69600000.0
2006-12-01 10:58:00,1.13977,1.13979,1.13965,1.13978,81900000.0
2006-12-01 10:59:00,1.1398,1.13984,1.13975,1.1398,45300000.0
2006-12-01 11:00:00,1.13973,1.13982,1.13973,1.13978,75099999.0
2006-12-01 11:01:00,1.13977,1.13977,1.13964,1.13964,28600000.0
2006-12-01 11:02:00,1.13962,1.1397,1.13959,1.1397,61900000.0
2006-12-01 11:03:00,1.1397,1.13977,1.13963,1.13977,140800000.0
2006-12-01 11:04:00,1.13978,1.13982,1.13972,1.1398,42399999.0
2006-12-01 11:05:00,1.13976,1.13976,1.1397,1.1397,88200002.0
2006-12-01 11:06:00,1.13974,1.13979,1.1397,1.13978,33900000.0
2006-12-01 11:07:00,1.13983,1.13992,1.13966,1.13966,107500000.0
2006-12-01 11:08:00,1.13977,1.13985,1.13974,1.13984,58300001.0
2006-12-01 11:09:00,1.13981,1.13987,1.13968,1.13968,46400000.0
2006-12-01 11:10:00,1.13962,1.1398,1.13962,1.1398,43800000.0
2006-12-01 11:11:00,1.13988,1.13994,1.13981,1.13992,266600000.0
2006-12-01 11:12:00,1.13974,1.13981,1.13954,1.1396,141100001.0
2006-12-01 11:13:00,1.13981,1.13986,1.13937,1.13937,106400000.0
2006-12-01 11:14:00,1.13932,1.13954,1.13932,1.13941,48000001.0
2006-12-01 11:15:00,1.13941,1.13949,1.13927,1.13932,206500005.0
2006-12-01 11:16:00,1.13931,1.1394,1.13923,1.1394,75700001.0
2006-12-01 11:17:00,1.13937,1.13937,1.1393,1.1393,18400000.0
2006-12-01 11:18:00,1.13925,1.1393,1.13925,1.13925,12900000.0
2006-12-01 11:19:00,1.13929,1.13937,1.13922,1.13929,108199998.0
2006-12-01 11:20:00,1.13935,1.13935,1.13928,1.13928,203100001.0
2006-12-01 11:21:00,1.13934,1.13943,1.13923,1.13935,119400000.0
2006-12-01 11:22:00,1.13938,1.13938,1.13937,1.13937,22700000.0
2006-12-01 11:23:00,1.13932,1.13943,1.13932,1.13941,52200000.0
2006-12-01 11:24:00,1.13947,1.1395,1.13944,1.13948,132499997.0
2006-12-01 11:25:00,1.13953,1.13953,1.13938,1.13948,91800001.0
2006-12-01 11:26:00,1.13941,1.13941,1.13919,1.13922,66099999.0
2006-12-01 11:27:00,1.13917,1.13945,1.13911,1.13945,171199998.0
2006-12-01 11:28:00,1.13942,1.13952,1.13936,1.13942,108600003.0
2006-12-01 11:29:00,1.13936,1.13952,1.13936,1.13944,127599999.0
2006-12-01 11:30:00,1.13948,1.13953,1.1394,1.13953,127800001.0
2006-12-01 11:31:00,1.13952,1.13953,1.13945,1.13953,43600001.0
2006-12-01 11:32:00,1.1395,1.13955,1.13943,1.1395,224699996.0
2006-12-01 11:33:00,1.13945,1.13956,1.13945,1.13949,93200003.0
2006-12-01 11:34:00,1.13942,1.13954,1.13941,1.13953,158599999.0
2006-12-01 11:35:00,1.13956,1.13983,1.1395,1.13983,117500003.0
2006-12-01 11:36:00,1.1399,1.13999,1.13985,1.13985,87200001.0
2006-12-01 11:37:00,1.13987,1.14003,1.13987,1.13997,40800000.0
2006-12-01 11:38:00,1.14002,1.14008,1.13999,1.14007,54599999.0
2006-12-01 11:39:00,1.14,1.14004,1.13991,1.14,94800001.0
2006-12-01 11:40:00,1.14,1.14003,1.1399,1.13995,164700002.0
2006-12-01 11:41:00,1.14003,1.14004,1.13995,1.14003,115400002.0
2006-12-01 11:42:00,1.13981,1.14,1.13964,1.13992,171900004.0
2006-12-01 11:43:00,1.14006,1.14019,1.13998,1.14019,123200001.0
2006-12-01 11:44:00,1.14,1.14033,1.14,1.14033,92199998.0
2006-12-01 11:45:00,1.14045,1.14045,1.14029,1.1403,51599999.0
2006-12-01 11:46:00,1.14032,1.14032,1.14002,1.14007,84800000.0
2006-12-01 11:47:00,1.14,1.14005,1.13997,1.13997,181699998.0
2006-12-01 11:48:00,1.13996,1.14002,1.13994,1.14,187999998.0
2006-12-01 11:49:00,1.14006,1.14019,1.14006,1.14013,110099999.0
2006-12-01 11:50:00,1.14023,1.1404,1.14023,1.14038,131299999.0
2006-12-01 11:51:00,1.14045,1.14059,1.14038,1.14038,90299999.0
2006-12-01 11:52:00,1.14045,1.14049,1.14034,1.14038,127900000.0
2006-12-01 11:53:00,1.14044,1.14055,1.14042,1.14042,56100000.0
2006-12-01 11:54:00,1.14043,1.14043,1.14011,1.14012,97700000.0
2006-12-01 11:55:00,1.14011,1.14011,1.13986,1.13992,107200000.0
2006-12-01 11:56:00,1.13993,1.14006,1.13993,1.14006,104700002.0
2006-12-01 11:57:00,1.14007,1.14007,1.13988,1.13994,140000000.0
2006-12-01 11:58:00,1.13997,1.14008,1.13997,1.13997,74400001.0
2006-12-01 11:59:00,1.14002,1.14011,1.14001,1.14001,100500000.0
2006-12-01 12:00:00,1.14008,1.14008,1.14001,1.14006,78300000.0
2006-12-01 12:01:00,1.14012,1.14012,1.14007,1.14007,48200000.0
2006-12-01 12:02:00,1.14006,1.14013,1.14006,1.14011,36900000.0
2006-12-01 12:03:00,1.14017,1.14024,1.14017,1.14021,112500002.0
2006-12-01 12:04:00,1.14029,1.14029,1.14023,1.14029,40900000.0
2006-12-01 12:05:00,1.1403,1.14035,1.14025,1.14025,39000000.0
2006-12-01 12:06:00,1.1403,1.1403,1.14015,1.14015,41800000.0
2006-12-01 12:07:00,1.1402,1.14023,1.14019,1.14019,49100001.0
2006-12-01 12:08:00,1.14019,1.14031,1.14013,1.14031,111500000.0
2006-12-01 12:09:00,1.14033,1.14035,1.14027,1.14029,128800002.0
2006-12-01 12:10:00,1.14026,1.14029,1.14026,1.14029,20100000.0
2006-12-01 12:11:00,1.14018,1.14052,1.14018,1.14047,72200000.0
2006-12-01 12:12:00,1.14034,1.14042,1.14025,1.14025,206500002.0
2006-12-01 12:13:00,1.14014,1.14027,1.14014,1.14027,116300001.0
2006-12-01 12:14:00,1.14028,1.14031,1.14015,1.14031,138399999.0
2006-12-01 12:15:00,1.14027,1.14042,1.14027,1.14034,78600002.0
2006-12-01 12:16:00,1.14024,1.14027,1.14017,1.14027,99500000.0
2006-12-01 12:17:00,1.14037,1.14042,1.14031,1.14032,84600001.0
2006-12-01 12:18:00,1.14033,1.14033,1.14022,1.14022,90600000.0
2006-12-01 12:19:00,1.1403,1.14055,1.14029,1.14052,64099998.0
2006-12-01 12:20:00,1.14053,1.14062,1.14052,1.14054,62600000.0
2006-12-01 12:21:00,1.14061,1.14114,1.14061,1.14102,108200001.0
2006-12-01 12:22:00,1.14114,1.14114,1.14087,1.14087,146200004.0
2006-12-01 12:23:00,1.14084,1.14086,1.14074,1.14086,38599999.0
2006-12-01 12:24:00,1.14092,1.14094,1.14089,1.14089,31200000.0
2006-12-01 12:25:00,1.14085,1.1409,1.1407,1.14079,111100000.0
2006-12-01 12:26:00,1.14078,1.14078,1.14041,1.14041,58099999.0
2006-12-01 12:27:00,1.14044,1.14065,1.14044,1.14065,65499999.0
2006-12-01 12:28:00,1.14054,1.14061,1.14027,1.14027,138400000.0
2006-12-01 12:29:00,1.14019,1.14035,1.14019,1.14034,179799999.0
2006-12-01 12:30:00,1.14034,1.14041,1.14019,1.14041,96500001.0
2006-12-01 12:31:00,1.14034,1.1404,1.14022,1.14025,90400000.0
2006-12-01 12:32:00,1.14013,1.14029,1.14013,1.14019,99600000.0
2006-12-01 12:33:00,1.1402,1.14029,1.1402,1.14024,88500003.0
2006-12-01 12:34:00,1.13995,1.14018,1.13947,1.13947,104999998.0
2006-12-01 12:35:00,1.14033,1.14033,1.1402,1.1402,58499998.0
2006-12-01 12:36:00,1.14028,1.14029,1.14028,1.14029,52900000.0
2006-12-01 12:37:00,1.1404,1.14044,1.14033,1.14036,113800000.0
2006-12-01 12:38:00,1.14069,1.14088,1.14069,1.14088,26300000.0
2006-12-01 12:39:00,1.14118,1.14118,1.14096,1.141,77500000.0
2006-12-01 12:40:00,1.14106,1.1411,1.14091,1.1411,139200001.0
2006-12-01 12:41:00,1.14111,1.14114,1.14109,1.1411,68000000.0
2006-12-01 12:42:00,1.14105,1.14105,1.14073,1.14079,131100002.0
2006-12-01 12:43:00,1.14074,1.14074,1.14056,1.1406,89900003.0
2006-12-01 12:44:00,1.1406,1.14082,1.1406,1.14072,88100000.0
2006-12-01 12:45:00,1.14074,1.14082,1.14065,1.14065,48899999.0
2006-12-01 12:46:00,1.14065,1.14065,1.1406,1.1406,70600001.0
2006-12-01 12:47:00,1.1405,1.1405,1.14032,1.1404,74900001.0
2006-12-01 12:48:00,1.1404,1.1404,1.14018,1.1403,59799999.0
2006-12-01 12:49:00,1.14025,1.14035,1.14021,1.14035,70000000.0
2006-12-01 12:50:00,1.14025,1.14045,1.14025,1.14045,70100000.0
2006-12-01 12:51:00,1.14039,1.14046,1.14029,1.14046,44200000.0
2006-12-01 12:52:00,1.14054,1.14055,1.14047,1.14047,65600001.0
2006-12-01 12:53:00,1.1405,1.14052,1.1405,1.14052,13800000.0
2006-12-01 12:54:00,1.14055,1.14064,1.14051,1.14051,13590000.0
2006-12-01 12:55:00,1.14047,1.14056,1.14047,1.14053,109300000.0
2006-12-01 12:56:00,1.14059,1.14067,1.14054,1.14067,51900000.0
2006-12-01 12:57:00,1.1407,1.14071,1.14057,1.14057,111199999.0
2006-12-01 12:58:00,1.14065,1.14084,1.14065,1.14066,95699999.0
2006-12-01 12:59:00,1.14058,1.14075,1.14056,1.14075,80100000.0
2006-12-01 13:00:00,1.14068,1.14068,1.14057,1.14063,146000001.0
2006-12-01 13:01:00,1.14075,1.14075,1.14065,1.14075,38399999.0
2006-12-01 13:02:00,1.14068,1.14087,1.14062,1.1408,135799998.0
2006-12-01 13:03:00,1.14071,1.14076,1.14061,1.14075,33600000.0
2006-12-01 13:04:00,1.14075,1.1408,1.1407,1.14075,118400000.0
2006-12-01 13:05:00,1.14075,1.14075,1.14075,1.14075,8800000.0
2006-12-01 13:06:00,1.14084,1.141,1.14084,1.14097,78100000.0
2006-12-01 13:07:00,1.14106,1.14106,1.14087,1.14087,66799999.0
2006-12-01 13:08:00,1.14091,1.14098,1.1409,1.14098,89600000.0
2006-12-01 13:09:00,1.141,1.14109,1.14088,1.14109,164099997.0
2006-12-01 13:10:00,1.1411,1.14115,1.1411,1.14115,93500001.0
2006-12-01 13:11:00,1.14115,1.14115,1.14105,1.14105,62799999.0
2006-12-01 13:12:00,1.14107,1.14112,1.14102,1.14102,61400001.0
2006-12-01 13:13:00,1.14107,1.1411,1.14107,1.1411,22400000.0
2006-12-01 13:14:00,1.14114,1.14118,1.14109,1.14109,43400000.0
2006-12-01 13:15:00,1.14104,1.14119,1.14104,1.14113,54500000.0
2006-12-01 13:16:00,1.14102,1.14102,1.14088,1.14096,50400000.0
2006-12-01 13:17:00,1.141,1.14105,1.14098,1.141,121999997.0
2006-12-01 13:18:00,1.14107,1.1412,1.14107,1.14115,102600002.0
2006-12-01 13:19:00,1.1411,1.14122,1.1411,1.14115,85799999.0
2006-12-01 13:20:00,1.14113,1.14118,1.14107,1.14113,122299999.0
2006-12-01 13:21:00,1.14112,1.14112,1.14101,1.14108,82400001.0
2006-12-01 13:22:00,1.14098,1.14107,1.14098,1.14098,125900002.0
2006-12-01 13:23:00,1.14094,1.14098,1.14089,1.14098,66300001.0
2006-12-01 13:24:00,1.14099,1.141,1.14087,1.14097,95400000.0
2006-12-01 13:25:00,1.1409,1.1409,1.14085,1.14088,51400000.0
2006-12-01 13:26:00,1.1408,1.1408,1.14073,1.14073,51300001.0
2006-12-01 13:27:00,1.14076,1.1408,1.14073,1.1408,66100000.0
2006-12-01 13:28:00,1.14084,1.1409,1.14084,1.1409,84999998.0
2006-12-01 13:29:00,1.14099,1.141,1.14087,1.14087,90800001.0
2006-12-01 13:30:00,1.14079,1.14086,1.14053,1.14053,109499999.0
2006-12-01 13:31:00,1.14069,1.14084,1.14037,1.14063,66600000.0
2006-12-01 13:32:00,1.14074,1.14075,1.1405,1.14057,117400002.0
2006-12-01 13:33:00,1.14061,1.14079,1.14048,1.14064,141199999.0
2006-12-01 13:34:00,1.14075,1.14079,1.14049,1.14055,145700002.0
2006-12-01 13:35:00,1.14067,1.14073,1.14057,1.14067,157199999.0
2006-12-01 13:36:00,1.14045,1.14083,1.14031,1.14083,80700001.0
2006-12-01 13:37:00,1.14089,1.14089,1.1406,1.14071,148100002.0
2006-12-01 13:38:00,1.14072,1.1408,1.14048,1.14048,100000002.0
2006-12-01 13:39:00,1.1407,1.14085,1.14055,1.14075,144200001.0
2006-12-01 13:40:00,1.14082,1.14082,1.14021,1.14045,74900000.0
2006-12-01 13:41:00,1.14046,1.14076,1.14046,1.14057,25200000.0
2006-12-01 13:42:00,1.14077,1.14077,1.14034,1.14058,111000001.0
2006-12-01 13:43:00,1.1405,1.14069,1.14035,1.14049,61600000.0
2006-12-01 13:44:00,1.14045,1.1408,1.14031,1.14068,137799999.0
2006-12-01 13:45:00,1.14055,1.14086,1.14045,1.14075,200199997.0
2006-12-01 13:46:00,1.14099,1.14099,1.14096,1.14096,60400000.0
2006-12-01 13:47:00,1.14109,1.14168,1.14109,1.14168,76000000.0
2006-12-01 13:48:00,1.14175,1.14175,1.14163,1.14164,80800000.0
2006-12-01 13:49:00,1.14158,1.14158,1.14134,1.14134,110299998.0
2006-12-01 13:50:00,1.1414,1.14151,1.14139,1.1415,79700000.0
2006-12-01 13:51:00,1.14148,1.14148,1.14139,1.14144,104600000.0
2006-12-01 13:52:00,1.1414,1.1415,1.1414,1.14149,106399999.0
2006-12-01 13:53:00,1.14155,1.14164,1.14153,1.14153,101199999.0
2006-12-01 13:54:00,1.14146,1.14146,1.14133,1.1414,78300000.0
2006-12-01 13:55:00,1.1413,1.14137,1.1413,1.14137,7700000.0
2006-12-01 13:56:00,1.14134,1.14138,1.14125,1.14138,161100003.0
2006-12-01 13:57:00,1.14139,1.14152,1.14124,1.14145,44900000.0
2006-12-01 13:58:00,1.14143,1.14145,1.14136,1.14145,47400000.0
2006-12-01 13:59:00,1.14147,1.14156,1.1412,1.14132,150899997.0
2006-12-01 14:00:00,1.14052,1.14112,1.13952,1.14112,69899999.0
2006-12-01 14:01:00,1.14111,1.14111,1.14098,1.14098,99699999.0
2006-12-01 14:02:00,1.14107,1.14108,1.14084,1.14085,114800000.0
2006-12-01 14:03:00,1.14082,1.14107,1.14082,1.14107,79000001.0
2006-12-01 14:04:00,1.14097,1.14106,1.14097,1.14106,52700000.0
2006-12-01 14:05:00,1.14118,1.14137,1.14118,1.14133,84700001.0
2006-12-01 14:06:00,1.14142,1.14142,1.14138,1.14138,25599999.0
2006-12-01 14:07:00,1.14135,1.14135,1.14122,1.14135,76500000.0
2006-12-01 14:08:00,1.14126,1.14155,1.14126,1.1415,122799999.0
2006-12-01 14:09:00,1.14153,1.14153,1.14138,1.14143,178899995.0
2006-12-01 14:10:00,1.14183,1.14238,1.14164,1.14238,161500003.0
2006-12-01 14:11:00,1.14246,1.14247,1.14224,1.14229,56999999.0
2006-12-01 14:12:00,1.14227,1.14239,1.14227,1.14238,119700002.0
2006-12-01 14:13:00,1.14246,1.14251,1.14246,1.14248,69099998.0
2006-12-01 14:14:00,1.14246,1.14253,1.14242,1.14247,112399999.0
2006-12-01 14:15:00,1.14247,1.14272,1.14247,1.14261,74100000.0
2006-12-01 14:16:00,1.14253,1.14255,1.14252,1.14252,49700001.0
2006-12-01 14:17:00,1.14258,1.14302,1.14258,1.14301,112000000.0
2006-12-01 14:18:00,1.14299,1.14391,1.14299,1.14391,73799999.0
2006-12-01 14:19:00,1.1441,1.1441,1.14376,1.14393,108799999.0
2006-12-01 14:20:00,1.14395,1.14395,1.14382,1.14382,102799998.0
2006-12-01 14:21:00,1.14384,1.14384,1.14355,1.14355,138599999.0
2006-12-01 14:22:00,1.14359,1.14372,1.14353,1.14359,126800002.0
2006-12-01 14:23:00,1.14365,1.14371,1.14357,1.14357,185300000.0
2006-12-01 14:24:00,1.14361,1.14361,1.14343,1.14343,87100000.0
2006-12-01 14:25:00,1.14328,1.14333,1.1431,1.14318,184799998.0
2006-12-01 14:26:00,1.14322,1.1433,1.14319,1.1432,72500001.0
2006-12-01 14:27:00,1.14325,1.14337,1.14322,1.1433,84000000.0
2006-12-01 14:28:00,1.14318,1.14319,1.14309,1.1431,125100002.0
2006-12-01 14:29:00,1.14294,1.14305,1.14294,1.143,94400000.0
2006-12-01 14:30:00,1.14302,1.14322,1.14302,1.14319,95200001.0
2006-12-01 14:31:00,1.14313,1.14322,1.14311,1.1432,71700000.0
2006-12-01 14:32:00,1.14318,1.14319,1.14308,1.14308,75499999.0
2006-12-01 14:33:00,1.14308,1.14316,1.14304,1.14304,50500000.0
2006-12-01 14:34:00,1.14291,1.14302,1.14281,1.14302,166000003.0
2006-12-01 14:35:00,1.143,1.14307,1.14291,1.14295,145899997.0
2006-12-01 14:36:00,1.14295,1.14295,1.14263,1.14269,127700001.0
2006-12-01 14:37:00,1.14266,1.14267,1.14262,1.14267,9700000.0
2006-12-01 14:38:00,1.14266,1.14267,1.14253,1.14267,77500000.0
2006-12-01 14:39:00,1.14268,1.1429,1.14261,1.14285,134800000.0
2006-12-01 14:40:00,1.1428,1.14286,1.14276,1.14281,87100001.0
2006-12-01 14:41:00,1.14277,1.14286,1.1427,1.14285,97999998.0
2006-12-01 14:42:00,1.1427,1.14284,1.14269,1.1427,73400001.0
2006-12-01 14:43:00,1.14264,1.14273,1.14261,1.14273,74699999.0
2006-12-01 14:44:00,1.14269,1.14269,1.14261,1.14269,74800000.0
2006-12-01 14:45:00,1.14281,1.1429,1.1427,1.1427,113600002.0
2006-12-01 14:46:00,1.14268,1.14275,1.14265,1.14272,112599997.0
2006-12-01 14:47:00,1.14268,1.14271,1.14262,1.14271,57599999.0
2006-12-01 14:48:00,1.14266,1.14269,1.14266,1.14269,7200000.0
2006-12-01 14:49:00,1.1426,1.1426,1.14247,1.14248,130899999.0
2006-12-01 14:50:00,1.1426,1.14263,1.14255,1.14255,87200002.0
2006-12-01 14:51:00,1.1424,1.14264,1.1424,1.14258,143900002.0
2006-12-01 14:52:00,1.14257,1.14257,1.1424,1.1424,74100000.0
2006-12-01 14:53:00,1.14246,1.14258,1.14244,1.14258,67300000.0
2006-12-01 14:54:00,1.14248,1.14255,1.14247,1.14247,129300001.0
2006-12-01 14:55:00,1.14255,1.1429,1.14255,1.1429,165800000.0
2006-12-01 14:56:00,1.14293,1.14293,1.14283,1.14289,84300000.0
2006-12-01 14:57:00,1.14285,1.14304,1.14284,1.14304,45600000.0
2006-12-01 14:58:00,1.14311,1.14312,1.14302,1.14304,73600000.0
2006-12-01 14:59:00,1.14312,1.14312,1.14296,1.14306,121899999.0
2006-12-01 15:00:00,1.14309,1.14309,1.14304,1.14304,28900000.0
2006-12-01 15:01:00,1.14285,1.14287,1.14275,1.14275,49600000.0
2006-12-01 15:02:00,1.14283,1.14283,1.14265,1.14265,143699998.0
2006-12-01 15:03:00,1.14261,1.14274,1.14253,1.1427,101899998.0
2006-12-01 15:04:00,1.14238,1.14255,1.14234,1.14255,96299998.0
2006-12-01 15:05:00,1.14273,1.14295,1.14273,1.14281,37100000.0
2006-12-01 15:06:00,1.14278,1.14286,1.14274,1.14286,128600001.0
2006-12-01 15:07:00,1.14283,1.14283,1.14264,1.14268,91599999.0
2006-12-01 15:08:00,1.14267,1.14274,1.14263,1.14263,95300003.0
2006-12-01 15:09:00,1.14271,1.14278,1.14259,1.14267,145800001.0
2006-12-01 15:10:00,1.14262,1.14265,1.14251,1.1426,131800001.0
2006-12-01 15:11:00,1.14259,1.14267,1.14257,1.1426,207700002.0
2006-12-01 15:12:00,1.14261,1.14261,1.14241,1.14242,79200001.0
2006-12-01 15:13:00,1.14233,1.14249,1.14233,1.14249,174999998.0
2006-12-01 15:14:00,1.1426,1.14265,1.14255,1.14255,93599999.0
2006-12-01 15:15:00,1.14266,1.14279,1.1425,1.14279,107800001.0
2006-12-01 15:16:00,1.14277,1.14285,1.14276,1.14285,122899999.0
2006-12-01 15:17:00,1.1429,1.14298,1.14288,1.1429,98300000.0
2006-12-01 15:18:00,1.143,1.1431,1.14299,1.14299,121499999.0
2006-12-01 15:19:00,1.14287,1.1429,1.14269,1.14269,132999998.0
2006-12-01 15:20:00,1.14265,1.14292,1.14265,1.1428,94999999.0
2006-12-01 15:21:00,1.14267,1.14267,1.14233,1.14238,113500002.0
2006-12-01 15:22:00,1.14237,1.14239,1.14223,1.14223,93000003.0
2006-12-01 15:23:00,1.14209,1.14225,1.14201,1.14215,105200000.0
2006-12-01 15:24:00,1.14214,1.1423,1.14213,1.14227,87300002.0
2006-12-01 15:25:00,1.1422,1.1422,1.14194,1.14194,110699999.0
2006-12-01 15:26:00,1.14205,1.14224,1.14205,1.14223,35000000.0
2006-12-01 15:27:00,1.14239,1.14246,1.14235,1.14242,86300000.0
2006-12-01 15:28:00,1.14236,1.14246,1.14233,1.14233,124100000.0
2006-12-01 15:29:00,1.14233,1.14233,1.14219,1.1422,80400000.0
2006-12-01 15:30:00,1.14219,1.14227,1.14215,1.14222,90400002.0
2006-12-01 15:31:00,1.14218,1.14223,1.14201,1.14223,87000000.0
2006-12-01 15:32:00,1.14233,1.14241,1.1423,1.14234,73100000.0
2006-12-01 15:33:00,1.14242,1.14263,1.14242,1.14262,45500000.0
2006-12-01 15:34:00,1.14264,1.14264,1.14242,1.14248,117900003.0
2006-12-01 15:35:00,1.14245,1.14245,1.14228,1.14228,196099998.0
2006-12-01 15:36:00,1.14228,1.1425,1.14228,1.14238,114999997.0
2006-12-01 15:37:00,1.14238,1.14241,1.14231,1.14234,172700002.0
2006-12-01 15:38:00,1.14233,1.14246,1.14232,1.14232,78400000.0
2006-12-01 15:39:00,1.1423,1.14235,1.14223,1.1423,75300000.0
2006-12-01 15:40:00,1.1423,1.14235,1.14225,1.1423,48599999.0
2006-12-01 15:41:00,1.14213,1.14232,1.14213,1.14228,95900001.0
2006-12-01 15:42:00,1.14224,1.14228,1.14218,1.14218,106700002.0
2006-12-01 15:43:00,1.14227,1.14227,1.14224,1.14224,31599999.0
2006-12-01 15:44:00,1.14229,1.14229,1.14222,1.14223,95799997.0
2006-12-01 15:45:00,1.1423,1.14235,1.14226,1.14232,38800000.0
2006-12-01 15:46:00,1.14233,1.14245,1.14231,1.14234,92000000.0
2006-12-01 15:47:00,1.14232,1.14237,1.14226,1.14227,123999998.0
2006-12-01 15:48:00,1.14238,1.14253,1.1423,1.1425,38600001.0
2006-12-01 15:49:00,1.14251,1.14251,1.14227,1.14229,115700002.0
2006-12-01 15:50:00,1.14224,1.14231,1.14214,1.14214,44900000.0
2006-12-01 15:51:00,1.14212,1.14223,1.14212,1.1422,43199999.0
2006-12-01 15:52:00,1.1422,1.14251,1.1422,1.14237,75700000.0
2006-12-01 15:53:00,1.14232,1.14232,1.14205,1.14205,47090001.0
2006-12-01 15:54:00,1.14208,1.14214,1.14203,1.14207,78500002.0
2006-12-01 15:55:00,1.14212,1.14223,1.14212,1.14223,35800000.0
2006-12-01 15:56:00,1.14228,1.14228,1.14221,1.14221,35600000.0
2006-12-01 15:57:00,1.14215,1.14215,1.14206,1.14211,37599999.0
2006-12-01 15:58:00,1.14214,1.14214,1.14203,1.14208,143100000.0
2006-12-01 15:59:00,1.1421,1.1421,1.14203,1.14203,6400000.0
2006-12-01 16:00:00,1.14202,1.14204,1.14187,1.14204,65100002.0
2006-12-01 16:01:00,1.14212,1.14218,1.14203,1.1421,49300000.0
2006-12-01 16:02:00,1.1421,1.1421,1.1421,1.1421,42900002.0
2006-12-01 16:03:00,1.14211,1.14215,1.14211,1.14213,57500001.0
2006-12-01 16:04:00,1.14212,1.14213,1.14199,1.14205,75900001.0
2006-12-01 16:05:00,1.14217,1.1422,1.14202,1.14212,88500002.0
2006-12-01 16:06:00,1.14228,1.1424,1.14223,1.14223,129000002.0
2006-12-01 16:07:00,1.14228,1.14228,1.14222,1.14224,93000003.0
2006-12-01 16:08:00,1.14223,1.14224,1.14213,1.14224,147700000.0
2006-12-01 16:09:00,1.1423,1.1423,1.14207,1.14207,129600000.0
2006-12-01 16:10:00,1.14214,1.14214,1.14203,1.14211,140799999.0
2006-12-01 16:11:00,1.14213,1.14213,1.14199,1.14212,83299998.0
2006-12-01 16:12:00,1.14218,1.14225,1.14212,1.14225,113100001.0
2006-12-01 16:13:00,1.14218,1.14224,1.1421,1.14223,57600000.0
2006-12-01 16:14:00,1.14237,1.14263,1.14237,1.1426,70500002.0
2006-12-01 16:15:00,1.14267,1.14268,1.14248,1.14266,49400001.0
2006-12-01 16:16:00,1.1427,1.1427,1.14258,1.14264,42000000.0
2006-12-01 16:17:00,1.14266,1.14283,1.14253,1.14283,150700002.0
2006-12-01 16:18:00,1.14284,1.14304,1.14284,1.14302,93100000.0
2006-12-01 16:19:00,1.14309,1.14317,1.14303,1.14303,71200000.0
2006-12-01 16:20:00,1.14293,1.14304,1.14293,1.14304,60100000.0
2006-12-01 16:21:00,1.14302,1.1431,1.14302,1.14308,160600002.0
2006-12-01 16:22:00,1.1432,1.14359,1.1432,1.14342,127400001.0
2006-12-01 16:23:00,1.14352,1.14401,1.14352,1.144,202900000.0
2006-12-01 16:24:00,1.14413,1.14413,1.14398,1.14398,88999999.0
2006-12-01 16:25:00,1.14395,1.14395,1.14375,1.14375,54300001.0
2006-12-01 16:26:00,1.14374,1.14386,1.14348,1.14376,136099999.0
2006-12-01 16:27:00,1.1436,1.14385,1.14337,1.14385,121300002.0
2006-12-01 16:28:00,1.14407,1.14409,1.14357,1.14357,64200002.0
2006-12-01 16:29:00,1.14341,1.14358,1.14341,1.14343,29600000.0
2006-12-01 16:30:00,1.14366,1.14379,1.14366,1.14379,31900001.0
2006-12-01 16:31:00,1.14393,1.14411,1.1439,1.14405,106800001.0
2006-12-01 16:32:00,1.14404,1.14447,1.144,1.1444,89100001.0
2006-12-01 16:33:00,1.14433,1.14433,1.14414,1.14418,79399999.0
2006-12-01 16:34:00,1.14426,1.14447,1.14426,1.14435,129700003.0
2006-12-01 16:35:00,1.14445,1.14458,1.14445,1.14458,94099998.0
2006-12-01 16:36:00,1.14455,1.14455,1.14416,1.1445,170799998.0
2006-12-01 16:37:00,1.14451,1.14458,1.14445,1.14458,9300000.0
2006-12-01 16:38:00,1.14459,1.14464,1.14443,1.14443,108500001.0
2006-12-01 16:39:00,1.14458,1.14496,1.14458,1.14496,16100000.0
2006-12-01 16:40:00,1.14502,1.1451,1.14484,1.14484,57999999.0
2006-12-01 16:41:00,1.1446,1.1446,1.14447,1.14447,43100000.0
2006-12-01 16:42:00,1.14462,1.14476,1.14462,1.14471,60000000.0
2006-12-01 16:43:00,1.14462,1.14471,1.14418,1.1442,100199999.0
2006-12-01 16:44:00,1.14418,1.14433,1.14406,1.14433,53300000.0
2006-12-01 16:45:00,1.14452,1.14456,1.14438,1.14441,53500000.0
2006-12-01 16:46:00,1.14425,1.14425,1.14407,1.14407,61400001.0
2006-12-01 16:47:00,1.14405,1.14408,1.14394,1.14408,138100000.0
2006-12-01 16:48:00,1.144,1.14407,1.14379,1.14383,109900000.0
2006-12-01 16:49:00,1.14382,1.14394,1.14376,1.14392,128299998.0
2006-12-01 16:50:00,1.14397,1.14438,1.14397,1.1441,149199998.0
2006-12-01 16:51:00,1.14409,1.14409,1.14403,1.14403,80600004.0
2006-12-01 16:52:00,1.14398,1.14416,1.14397,1.14416,104700000.0
2006-12-01 16:53:00,1.14403,1.14408,1.14402,1.14402,89500001.0
2006-12-01 16:54:00,1.1441,1.14436,1.1441,1.14427,127500000.0
2006-12-01 16:55:00,1.14435,1.14446,1.14425,1.14428,105399999.0
2006-12-01 16:56:00,1.1444,1.14452,1.14431,1.14438,56999999.0
2006-12-01 16:57:00,1.14444,1.14444,1.14441,1.14441,30399999.0
2006-12-01 16:58:00,1.14436,1.14449,1.14421,1.14421,141000001.0
2006-12-01 16:59:00,1.14398,1.14414,1.14394,1.14399,116200000.0
2006-12-01 17:00:00,1.14394,1.14394,1.14346,1.14357,80800001.0
2006-12-01 17:01:00,1.14355,1.14359,1.14351,1.14357,95500000.0
2006-12-01 17:02:00,1.14365,1.14365,1.1432,1.1433,211500004.0
2006-12-01 17:03:00,1.14342,1.14402,1.14342,1.14394,120400003.0
2006-12-01 17:04:00,1.14387,1.144,1.14382,1.14388,151100000.0
2006-12-01 17:05:00,1.14393,1.144,1.14374,1.14399,75499999.0
2006-12-01 17:06:00,1.14398,1.1443,1.14398,1.14418,39200000.0
2006-12-01 17:07:00,1.1445,1.14489,1.14427,1.14489,170000000.0
2006-12-01 17:08:00,1.14497,1.14505,1.14476,1.14476,70800000.0
2006-12-01 17:09:00,1.14485,1.14496,1.14485,1.14489,40900000.0
2006-12-01 17:10:00,1.14483,1.14543,1.14481,1.14543,78800001.0
2006-12-01 17:11:00,1.1452,1.14537,1.14516,1.14527,182499999.0
2006-12-01 17:12:00,1.14523,1.14563,1.14522,1.14563,26000000.0
2006-12-01 17:13:00,1.14565,1.14608,1.14565,1.14601,73500001.0
2006-12-01 17:14:00,1.14595,1.14644,1.14587,1.14641,76199998.0
2006-12-01 17:15:00,1.14635,1.14653,1.14623,1.14633,158800001.0
2006-12-01 17:16:00,1.14623,1.14629,1.14613,1.14613,132500000.0
2006-12-01 17:17:00,1.14608,1.14642,1.14598,1.14642,184799998.0
2006-12-01 17:18:00,1.14644,1.14644,1.14614,1.14614,77500000.0
2006-12-01 17:19:00,1.14614,1.14614,1.14564,1.14564,64500001.0
2006-12-01 17:20:00,1.14544,1.14591,1.14544,1.14564,203600000.0
2006-12-01 17:21:00,1.14567,1.14567,1.14538,1.1454,155800000.0
2006-12-01 17:22:00,1.14537,1.14537,1.14525,1.14535,111299999.0
2006-12-01 17:23:00,1.14543,1.14543,1.14529,1.14529,73800001.0
2006-12-01 17:24:00,1.14528,1.14528,1.14512,1.14524,98500001.0
2006-12-01 17:25:00,1.14526,1.14526,1.14513,1.14514,64500000.0
2006-12-01 17:26:00,1.14515,1.14519,1.14508,1.14508,219699999.0
2006-12-01 17:27:00,1.14498,1.14498,1.14467,1.14476,53300000.0
2006-12-01 17:28:00,1.14466,1.14469,1.14421,1.14437,112300001.0
2006-12-01 17:29:00,1.14445,1.14446,1.1438,1.14384,182799997.0
2006-12-01 17:30:00,1.14397,1.14405,1.14384,1.1439,203299999.0
2006-12-01 17:31:00,1.14383,1.14403,1.14379,1.14379,52900000.0
2006-12-01 17:32:00,1.14385,1.14391,1.14384,1.14384,60700001.0
2006-12-01 17:33:00,1.14381,1.14389,1.14367,1.14375,79100001.0
2006-12-01 17:34:00,1.14372,1.14375,1.14335,1.14335,115000002.0
2006-12-01 17:35:00,1.14339,1.1436,1.14327,1.14327,121400001.0
2006-12-01 17:36:00,1.14329,1.14331,1.14319,1.14322,57800000.0
2006-12-01 17:37:00,1.1429,1.1429,1.14234,1.14234,34799999.0
2006-12-01 17:38:00,1.14189,1.14249,1.14172,1.14249,91200002.0
2006-12-01 17:39:00,1.14258,1.14258,1.14235,1.1425,79900001.0
2006-12-01 17:40:00,1.14249,1.14252,1.14223,1.14223,92699998.0
2006-12-01 17:41:00,1.14229,1.14254,1.14216,1.14251,115100002.0
2006-12-01 17:42:00,1.14257,1.14313,1.14257,1.14313,59000000.0
2006-12-01 17:43:00,1.14308,1.14308,1.1429,1.143,40199998.0
2006-12-01 17:44:00,1.14312,1.14343,1.14298,1.14343,170900001.0
2006-12-01 17:45:00,1.14352,1.14354,1.14317,1.14317,117500002.0
2006-12-01 17:46:00,1.1431,1.14339,1.14309,1.14339,123300000.0
2006-12-01 17:47:00,1.14357,1.14357,1.14338,1.14351,122700001.0
2006-12-01 17:48:00,1.14339,1.14339,1.14322,1.14336,61200000.0
2006-12-01 17:49:00,1.14337,1.14337,1.14316,1.14325,36700001.0
2006-12-01 17:50:00,1.14326,1.1435,1.14326,1.14349,121999999.0
2006-12-01 17:51:00,1.14341,1.14341,1.1432,1.14335,62300000.0
2006-12-01 17:52:00,1.14328,1.14345,1.14325,1.14333,98800000.0
2006-12-01 17:53:00,1.14332,1.14333,1.14323,1.14325,167400000.0
2006-12-01 17:54:00,1.1433,1.14334,1.14316,1.14324,74400003.0
2006-12-01 17:55:00,1.14351,1.14439,1.14351,1.14439,171400001.0
2006-12-01 17:56:00,1.14436,1.14455,1.14402,1.14402,53500001.0
2006-12-01 17:57:00,1.14389,1.1442,1.1438,1.14409,175999994.0
2006-12-01 17:58:00,1.14398,1.14411,1.14398,1.14402,100100001.0
2006-12-01 17:59:00,1.14402,1.14419,1.14387,1.14387,135699997.0
2006-12-01 18:00:00,1.14377,1.14389,1.14361,1.14389,114700000.0
2006-12-01 18:01:00,1.14387,1.14387,1.14371,1.14385,745599999.0
2006-12-01 18:02:00,1.14393,1.14472,1.14393,1.14472,976600002.0
2006-12-01 18:03:00,1.14479,1.14486,1.14459,1.14459,772299994.0
2006-12-01 18:04:00,1.14457,1.14494,1.14454,1.14482,821700001.0
2006-12-01 18:05:00,1.14488,1.14521,1.14468,1.14468,878600001.0
2006-12-01 18:06:00,1.1447,1.14477,1.14464,1.14465,494899999.0
2006-12-01 18:07:00,1.14455,1.14455,1.14433,1.14433,1285300005.0
2006-12-01 18:08:00,1.14424,1.14424,1.14383,1.14383,960400011.0
2006-12-01 18:09:00,1.14383,1.1444,1.14383,1.1442,506399996.0
2006-12-01 18:10:00,1.14432,1.14444,1.14426,1.14435,689800002.0
2006-12-01 18:11:00,1.14445,1.14448,1.14433,1.14439,714400005.0
2006-12-01 18:12:00,1.14437,1.1444,1.14417,1.14417,91200000.0
2006-12-01 18:13:00,1.14427,1.14433,1.14411,1.14433,316800003.0
2006-12-01 18:14:00,1.14432,1.14455,1.14425,1.14447,343000001.0
2006-12-01 18:15:00,1.14441,1.14457,1.1442,1.1442,820800001.0
2006-12-01 18:16:00,1.14414,1.14424,1.14397,1.14407,578799996.0
2006-12-01 18:17:00,1.14404,1.14505,1.14397,1.14505,1070799995.0
2006-12-01 18:18:00,1.14507,1.14507,1.14483,1.14498,528600004.0
2006-12-01 18:19:00,1.14507,1.14512,1.14501,1.14511,172700001.0
2006-12-01 18:20:00,1.14512,1.14512,1.1449,1.14495,680800000.0
2006-12-01 18:21:00,1.14497,1.14497,1.14485,1.14485,223599997.0
2006-12-01 18:22:00,1.14487,1.14503,1.14487,1.14499,180300000.0
2006-12-01 18:23:00,1.14497,1.14502,1.14495,1.14495,508700004.0
2006-12-01 18:24:00,1.14495,1.14495,1.14442,1.14442,547700001.0
2006-12-01 18:25:00,1.14435,1.14457,1.14432,1.14457,311100001.0
2006-12-01 18:26:00,1.14452,1.14452,1.14415,1.14419,817100001.0
2006-12-01 18:27:00,1.14434,1.14481,1.14432,1.14465,476400000.0
2006-12-01 18:28:00,1.14467,1.14475,1.14459,1.1447,464000003.0
2006-12-01 18:29:00,1.14467,1.14467,1.14456,1.1446,249800004.0
2006-12-01 18:30:00,1.14451,1.14451,1.14412,1.14446,680290000.0
2006-12-01 18:31:00,1.14449,1.14454,1.1444,1.14443,479300004.0
2006-12-01 18:32:00,1.14447,1.14471,1.14447,1.14457,397500005.0
2006-12-01 18:33:00,1.14455,1.14464,1.14448,1.14453,393299997.0
2006-12-01 18:34:00,1.14453,1.14459,1.1445,1.14459,452000001.0
2006-12-01 18:35:00,1.14465,1.14478,1.14464,1.14472,608100009.0
2006-12-01 18:36:00,1.1447,1.14481,1.14466,1.14478,493000002.0
2006-12-01 18:37:00,1.14478,1.145,1.14475,1.14486,115700000.0
2006-12-01 18:38:00,1.14495,1.14504,1.14491,1.14493,198099999.0
2006-12-01 18:39:00,1.14496,1.14496,1.14483,1.1449,297500002.0
2006-12-01 18:40:00,1.14486,1.14489,1.14473,1.14477,652899996.0
2006-12-01 18:41:00,1.14477,1.14477,1.14455,1.14458,228499999.0
2006-12-01 18:42:00,1.14457,1.14458,1.14442,1.14445,487400003.0
2006-12-01 18:43:00,1.1444,1.14453,1.14436,1.1444,589000004.0
2006-12-01 18:44:00,1.14443,1.1445,1.14431,1.14439,325499999.0
2006-12-01 18:45:00,1.14442,1.14445,1.14428,1.14441,403599999.0
2006-12-01 18:46:00,1.14447,1.14456,1.14443,1.14452,236299998.0
2006-12-01 18:47:00,1.14448,1.14448,1.1444,1.14442,61900000.0
2006-12-01 18:48:00,1.14437,1.14448,1.14433,1.14442,123700000.0
2006-12-01 18:49:00,1.14449,1.14463,1.14449,1.1446,111000002.0
2006-12-01 18:50:00,1.14458,1.14468,1.14439,1.14468,76599999.0
2006-12-01 18:51:00,1.14465,1.14465,1.14448,1.1445,245299997.0
2006-12-01 18:52:00,1.1445,1.1445,1.14445,1.1445,156300000.0
2006-12-01 18:53:00,1.14449,1.14449,1.14435,1.14435,536100002.0
2006-12-01 18:54:00,1.14434,1.14437,1.14426,1.14426,223200002.0
2006-12-01 18:55:00,1.14427,1.1444,1.14427,1.1444,769300010.0
2006-12-01 18:56:00,1.14443,1.14446,1.14428,1.14428,253500001.0
2006-12-01 18:57:00,1.14434,1.14448,1.14434,1.14445,403099996.0
2006-12-01 18:58:00,1.14452,1.14464,1.14445,1.14464,92499999.0
2006-12-01 18:59:00,1.14463,1.14463,1.14432,1.14435,588700000.0
2006-12-01 19:00:00,1.1443,1.14434,1.14423,1.14423,242300001.0
2006-12-01 19:01:00,1.14438,1.14474,1.14438,1.14472,93699999.0
2006-12-01 19:02:00,1.14472,1.14479,1.14469,1.14479,207700000.0
2006-12-01 19:03:00,1.14474,1.14511,1.14474,1.14511,453200002.0
2006-12-01 19:04:00,1.1452,1.14525,1.14512,1.14515,309300000.0
2006-12-01 19:05:00,1.14517,1.1453,1.14508,1.14517,326100002.0
2006-12-01 19:06:00,1.14528,1.14528,1.14509,1.14509,388399996.0
2006-12-01 19:07:00,1.14505,1.14505,1.14481,1.14481,168400003.0
2006-12-01 19:08:00,1.14476,1.1449,1.14472,1.1449,510200002.0
2006-12-01 19:09:00,1.14486,1.14487,1.14471,1.14475,587600001.0
2006-12-01 19:10:00,1.14478,1.14478,1.1447,1.14473,58000000.0
2006-12-01 19:11:00,1.14465,1.14472,1.14454,1.14465,388199998.0
2006-12-01 19:12:00,1.14466,1.1447,1.14456,1.14458,223300003.0
2006-12-01 19:13:00,1.14455,1.1446,1.14453,1.14455,171100003.0
2006-12-01 19:14:00,1.14453,1.14468,1.14453,1.14465,190800003.0
2006-12-01 19:15:00,1.14458,1.14458,1.14448,1.14452,333099998.0
2006-12-01 19:16:00,1.14455,1.14474,1.14455,1.14468,287599998.0
2006-12-01 19:17:00,1.14476,1.14497,1.14476,1.14495,223100000.0
2006-12-01 19:18:00,1.14495,1.14499,1.14481,1.14488,484200000.0
2006-12-01 19:19:00,1.14483,1.14492,1.14483,1.1449,153499999.0
2006-12-01 19:20:00,1.14491,1.14491,1.14474,1.1448,207099997.0
2006-12-01 19:21:00,1.14483,1.14483,1.14465,1.14474,215899999.0
2006-12-01 19:22:00,1.14477,1.14477,1.14449,1.14449,153000001.0
2006-12-01 19:23:00,1.14438,1.14452,1.14434,1.14449,90200002.0
2006-12-01 19:24:00,1.14447,1.14447,1.14431,1.14442,114700000.0
2006-12-01 19:25:00,1.14434,1.1444,1.1439,1.1439,81400002.0
2006-12-01 19:26:00,1.14378,1.14398,1.14377,1.14391,73400000.0
2006-12-01 19:27:00,1.144,1.144,1.14383,1.14397,361600000.0
2006-12-01 19:28:00,1.14405,1.14417,1.14398,1.14401,153899998.0
2006-12-01 19:29:00,1.14394,1.14404,1.14383,1.14396,83599999.0
2006-12-01 19:30:00,1.14413,1.14416,1.14407,1.14415,166299998.0
2006-12-01 19:31:00,1.14418,1.14425,1.14411,1.14423,61600000.0
2006-12-01 19:32:00,1.14415,1.14418,1.1441,1.14413,70400000.0
2006-12-01 19:33:00,1.14415,1.14427,1.14415,1.14415,377199997.0
2006-12-01 19:34:00,1.14409,1.14412,1.14406,1.1441,70700000.0
2006-12-01 19:35:00,1.14408,1.14408,1.1439,1.14393,148699997.0
2006-12-01 19:36:00,1.14397,1.14397,1.14361,1.14361,25000000.0
2006-12-01 19:37:00,1.14373,1.1438,1.14365,1.14378,576099992.0
2006-12-01 19:38:00,1.14373,1.14384,1.14368,1.14374,197400004.0
2006-12-01 19:39:00,1.14369,1.14369,1.14324,1.14324,427199997.0
2006-12-01 19:40:00,1.14313,1.14315,1.14304,1.14315,271399999.0
2006-12-01 19:41:00,1.14309,1.14326,1.14299,1.14312,185599998.0
2006-12-01 19:42:00,1.14311,1.14329,1.14311,1.14322,220500003.0
2006-12-01 19:43:00,1.14331,1.14331,1.14327,1.1433,217300004.0
2006-12-01 19:44:00,1.14332,1.14346,1.14332,1.14345,41500001.0
2006-12-01 19:45:00,1.14344,1.14349,1.14331,1.14348,54000000.0
2006-12-01 19:46:00,1.14372,1.14416,1.14372,1.14413,28000000.0
2006-12-01 19:47:00,1.14415,1.14422,1.14415,1.14421,88299998.0
2006-12-01 19:48:00,1.14427,1.14447,1.14427,1.14447,77400001.0
2006-12-01 19:49:00,1.1444,1.14445,1.1444,1.1444,148900002.0
2006-12-01 19:50:00,1.14442,1.14445,1.14434,1.14434,79200001.0
2006-12-01 19:51:00,1.14437,1.14482,1.14437,1.14478,104900000.0
2006-12-01 19:52:00,1.14474,1.14474,1.14459,1.14459,40199999.0
2006-12-01 19:53:00,1.14468,1.14468,1.14458,1.14468,241999999.0
2006-12-01 19:54:00,1.14468,1.1449,1.14462,1.14481,165099999.0
2006-12-01 19:55:00,1.14486,1.14486,1.14468,1.14468,119899998.0
2006-12-01 19:56:00,1.14482,1.14482,1.14452,1.14452,276500006.0
2006-12-01 19:57:00,1.14453,1.14463,1.14443,1.14443,218400000.0
2006-12-01 19:58:00,1.14448,1.14455,1.14432,1.14455,104799999.0
2006-12-01 19:59:00,1.14461,1.14469,1.14461,1.14464,247900003.0
2006-12-01 20:00:00,1.14472,1.14495,1.14472,1.14495,40099999.0
2006-12-01 20:01:00,1.14484,1.1449,1.14477,1.14481,100800000.0
2006-12-01 20:02:00,1.14482,1.14488,1.14477,1.14482,95000001.0
2006-12-01 20:03:00,1.14479,1.1448,1.14456,1.1446,679900002.0
2006-12-01 20:04:00,1.14471,1.14493,1.14471,1.14472,163200001.0
2006-12-01 20:05:00,1.14466,1.14475,1.14461,1.14468,78300001.0
2006-12-01 20:06:00,1.14472,1.14476,1.14466,1.14467,93500002.0
2006-12-01 20:07:00,1.14467,1.14473,1.14462,1.14469,243399999.0
2006-12-01 20:08:00,1.1447,1.14476,1.14469,1.14475,431999995.0
2006-12-01 20:09:00,1.1447,1.14476,1.14467,1.14469,273500001.0
2006-12-01 20:10:00,1.14472,1.14494,1.14467,1.14494,104500002.0
2006-12-01 20:11:00,1.14499,1.14499,1.14496,1.14496,179499999.0
2006-12-01 20:12:00,1.14497,1.1451,1.14496,1.145,432399999.0
2006-12-01 20:13:00,1.14501,1.14501,1.14493,1.14495,207199999.0
2006-12-01 20:14:00,1.14492,1.14507,1.14492,1.14507,104600000.0
2006-12-01 20:15:00,1.14512,1.14512,1.14493,1.145,587199995.0
2006-12-01 20:16:00,1.145,1.14505,1.14495,1.14498,573000003.0
2006-12-01 20:17:00,1.14506,1.14513,1.14494,1.14513,356400001.0
2006-12-01 20:18:00,1.1452,1.1452,1.14511,1.14513,120200001.0
2006-12-01 20:19:00,1.14501,1.14511,1.14499,1.14511,116000000.0
2006-12-01 20:20:00,1.14511,1.14515,1.14505,1.1451,361900001.0
2006-12-01 20:21:00,1.14512,1.14523,1.1451,1.14516,478500003.0
2006-12-01 20:22:00,1.14522,1.14524,1.14507,1.14515,382299999.0
2006-12-01 20:23:00,1.1452,1.1452,1.14504,1.14509,388700000.0
2006-12-01 20:24:00,1.14511,1.14517,1.14507,1.14507,389299997.0
2006-12-01 20:25:00,1.14513,1.14521,1.14513,1.14517,118099999.0
2006-12-01 20:26:00,1.14517,1.14523,1.14517,1.1452,141100000.0
2006-12-01 20:27:00,1.1452,1.1453,1.14515,1.14515,235999999.0
2006-12-01 20:28:00,1.14519,1.14539,1.14519,1.14528,644300001.0
2006-12-01 20:29:00,1.14521,1.14529,1.14517,1.14524,467900002.0
2006-12-01 20:30:00,1.14524,1.1453,1.14519,1.14528,294500007.0
2006-12-01 20:31:00,1.14532,1.14532,1.14512,1.14518,605700007.0
2006-12-01 20:32:00,1.14518,1.14526,1.14514,1.14525,504900008.0
2006-12-01 20:33:00,1.14525,1.14535,1.14525,1.14527,234400002.0
2006-12-01 20:34:00,1.1448,1.14521,1.1448,1.1451,101699999.0
2006-12-01 20:35:00,1.14527,1.14527,1.1451,1.14511,135900000.0
2006-12-01 20:36:00,1.14512,1.14527,1.14512,1.14523,377499999.0
2006-12-01 20:37:00,1.14521,1.14521,1.14488,1.14488,263000007.0
2006-12-01 20:38:00,1.14487,1.14497,1.14486,1.14496,250000001.0
2006-12-01 20:39:00,1.14495,1.14498,1.14486,1.14495,442300009.0
2006-12-01 20:40:00,1.14498,1.14509,1.14488,1.14488,241200001.0
2006-12-01 20:41:00,1.14488,1.14488,1.14476,1.14481,626400002.0
2006-12-01 20:42:00,1.14475,1.14475,1.14454,1.14454,458300003.0
2006-12-01 20:43:00,1.14449,1.14449,1.14426,1.1443,174500000.0
2006-12-01 20:44:00,1.14434,1.14434,1.14412,1.1442,92900000.0
2006-12-01 20:45:00,1.14415,1.14415,1.14392,1.14392,232799998.0
2006-12-01 20:46:00,1.14394,1.14404,1.14366,1.14375,224699997.0
2006-12-01 20:47:00,1.14373,1.14382,1.14372,1.14381,211900001.0
2006-12-01 20:48:00,1.14384,1.14384,1.14369,1.14372,141500003.0
2006-12-01 20:49:00,1.14373,1.1439,1.14373,1.14375,434399998.0
2006-12-01 20:50:00,1.1437,1.14385,1.14369,1.1438,227200003.0
2006-12-01 20:51:00,1.14381,1.14381,1.14365,1.14376,65600000.0
2006-12-01 20:52:00,1.14381,1.14384,1.14381,1.14384,48000000.0
2006-12-01 20:53:00,1.14388,1.14397,1.14375,1.14375,214100001.0
2006-12-01 20:54:00,1.14382,1.14393,1.14376,1.14377,528299993.0
2006-12-01 20:55:00,1.14383,1.14386,1.14375,1.14377,204700001.0
2006-12-01 20:56:00,1.14381,1.1439,1.14375,1.1439,526799998.0
2006-12-01 20:57:00,1.1439,1.1441,1.1439,1.14406,384200005.0
2006-12-01 20:58:00,1.14404,1.14411,1.14396,1.14405,402099999.0
2006-12-01 20:59:00,1.14397,1.14407,1.14397,1.14407,375200002.0
2006-12-01 21:00:00,1.14409,1.14415,1.14397,1.14401,1064900002.0
2006-12-01 21:01:00,1.1439,1.14394,1.1438,1.14388,572190001.0
2006-12-01 21:02:00,1.14384,1.14386,1.14368,1.14369,88300000.0
2006-12-01 21:03:00,1.14379,1.14379,1.14344,1.14347,493989997.0
2006-12-01 21:04:00,1.14348,1.14356,1.14342,1.14355,672699993.0
2006-12-01 21:05:00,1.1436,1.14379,1.14355,1.14376,736700004.0
2006-12-01 21:06:00,1.14391,1.14399,1.14391,1.14391,93799999.0
2006-12-01 21:07:00,1.14394,1.14411,1.1439,1.14401,543800005.0
2006-12-01 21:08:00,1.14405,1.14428,1.14405,1.14416,82299999.0
2006-12-01 21:09:00,1.14429,1.14441,1.14416,1.14434,65900000.0
2006-12-01 21:10:00,1.14433,1.14435,1.14425,1.1443,395400002.0
2006-12-01 21:11:00,1.14427,1.14427,1.14402,1.14402,364500001.0
2006-12-01 21:12:00,1.14405,1.14405,1.14383,1.144,322990000.0
2006-12-01 21:13:00,1.14407,1.14412,1.14402,1.14402,595099999.0
2006-12-01 21:14:00,1.1441,1.1441,1.144,1.14407,247600003.0
2006-12-01 21:15:00,1.14402,1.14418,1.14402,1.14416,75800000.0
2006-12-01 21:16:00,1.14407,1.14407,1.14395,1.14397,192599998.0
2006-12-01 21:17:00,1.14403,1.14403,1.14395,1.14397,115200000.0
2006-12-01 21:18:00,1.144,1.14405,1.14395,1.144,136299998.0
2006-12-01 21:19:00,1.14393,1.14397,1.14388,1.14393,155500002.0
2006-12-01 21:20:00,1.14396,1.14399,1.14396,1.14399,71499999.0
2006-12-01 21:21:00,1.1441,1.1442,1.14382,1.14394,72799999.0
2006-12-01 21:22:00,1.144,1.14408,1.14393,1.14404,266200002.0
2006-12-01 21:23:00,1.14407,1.14409,1.14398,1.14399,141200002.0
2006-12-01 21:24:00,1.14383,1.14383,1.14376,1.14376,34500001.0
2006-12-01 21:25:00,1.14385,1.14388,1.14385,1.14388,60800001.0
2006-12-01 21:26:00,1.14395,1.14424,1.14395,1.14424,110300000.0
2006-12-01 21:27:00,1.14437,1.14447,1.14428,1.14432,164500001.0
2006-12-01 21:28:00,1.1443,1.14435,1.14421,1.14425,506099999.0
2006-12-01 21:29:00,1.14428,1.14428,1.14414,1.14422,120600000.0
2006-12-01 21:30:00,1.14429,1.14429,1.14423,1.14426,81500002.0
2006-12-01 21:31:00,1.14425,1.14428,1.14423,1.14428,45499999.0
2006-12-01 21:32:00,1.1443,1.1443,1.14423,1.1443,197500000.0
2006-12-01 21:33:00,1.14432,1.14432,1.14414,1.14421,88800001.0
2006-12-01 21:34:00,1.14427,1.14428,1.14423,1.14428,60600001.0
2006-12-01 21:35:00,1.1443,1.14433,1.1443,1.1443,71489999.0
2006-12-01 21:36:00,1.14425,1.14434,1.1442,1.14433,82799998.0
2006-12-01 21:37:00,1.14453,1.14457,1.14446,1.1445,132199999.0
2006-12-01 21:38:00,1.14448,1.1445,1.14446,1.14446,81100001.0
2006-12-01 21:39:00,1.14447,1.14457,1.14447,1.14455,360100003.0
2006-12-01 21:40:00,1.14457,1.1446,1.14452,1.14455,295800002.0
2006-12-01 21:41:00,1.14451,1.14462,1.14451,1.1446,80000001.0
2006-12-01 21:42:00,1.14461,1.14482,1.14461,1.14472,117999999.0
2006-12-01 21:43:00,1.14466,1.14466,1.14452,1.14452,113600001.0
2006-12-01 21:44:00,1.14455,1.14467,1.14452,1.14467,83200001.0
2006-12-01 21:45:00,1.14469,1.1447,1.14466,1.14466,154200000.0
2006-12-01 21:46:00,1.14466,1.1448,1.14465,1.14467,204599999.0
2006-12-01 21:47:00,1.14465,1.1447,1.14465,1.14467,234200001.0
2006-12-01 21:48:00,1.14472,1.14479,1.14455,1.14455,125900002.0
2006-12-01 21:49:00,1.14447,1.14457,1.14447,1.14452,59400000.0
2006-12-01 21:50:00,1.14458,1.14458,1.14451,1.14458,121500001.0
2006-12-01 21:51:00,1.14459,1.14459,1.1445,1.14451,168500001.0
2006-12-01 21:52:00,1.1445,1.14463,1.14447,1.14462,67100000.0
2006-12-01 21:53:00,1.14465,1.14483,1.14465,1.14476,82500000.0
2006-12-01 21:54:00,1.1448,1.14485,1.14475,1.14475,133700002.0
2006-12-01 21:55:00,1.1448,1.14485,1.14479,1.14485,47899999.0
2006-12-01 21:56:00,1.14485,1.14489,1.14479,1.14488,100000000.0
2006-12-01 21:57:00,1.14482,1.14495,1.14479,1.14489,175200001.0
2006-12-01 21:58:00,1.14478,1.14478,1.1446,1.1446,44400001.0
2006-12-01 21:59:00,1.14455,1.14487,1.14455,1.14487,171300002.0
2006-12-01 22:00:00,1.14499,1.14503,1.14462,1.14462,205000001.0
2006-12-01 22:01:00,1.14463,1.14465,1.14455,1.14464,127899999.0
2006-12-01 22:02:00,1.14461,1.14474,1.14455,1.14455,313090001.0
2006-12-01 22:03:00,1.14456,1.14477,1.14456,1.14471,105600000.0
2006-12-01 22:04:00,1.14473,1.14473,1.1446,1.14468,170700005.0
2006-12-01 22:05:00,1.14465,1.14467,1.14452,1.14452,48800000.0
2006-12-01 22:06:00,1.14453,1.14487,1.14453,1.14485,205899998.0
2006-12-01 22:07:00,1.14492,1.14492,1.14476,1.14478,41800000.0
2006-12-01 22:08:00,1.14477,1.14493,1.14474,1.14477,120900000.0
2006-12-01 22:09:00,1.14463,1.14478,1.14458,1.14458,196600002.0
2006-12-01 22:10:00,1.14457,1.1446,1.14455,1.14455,61400000.0
2006-12-01 22:11:00,1.14459,1.14465,1.14457,1.14465,115300002.0
2006-12-01 22:12:00,1.14462,1.14463,1.14455,1.14455,174600002.0
2006-12-01 22:13:00,1.14464,1.1447,1.14462,1.14462,96200001.0
2006-12-01 22:14:00,1.14467,1.14473,1.14464,1.14471,122500001.0
2006-12-01 22:15:00,1.14476,1.14476,1.14461,1.14472,119800001.0
2006-12-01 22:16:00,1.14475,1.14478,1.1447,1.14478,111100000.0
2006-12-01 22:17:00,1.14468,1.14468,1.14459,1.14467,99599999.0
2006-12-01 22:18:00,1.14468,1.14472,1.14462,1.14462,122500001.0
2006-12-01 22:19:00,1.14458,1.14476,1.14458,1.14465,74899997.0
2006-12-01 22:20:00,1.14466,1.145,1.14466,1.145,82000001.0
2006-12-01 22:21:00,1.14503,1.14503,1.14483,1.14485,216400003.0
2006-12-01 22:22:00,1.14482,1.14485,1.14478,1.14483,59400000.0
2006-12-01 22:23:00,1.14485,1.14485,1.14459,1.14462,142200002.0
2006-12-01 22:24:00,1.14463,1.14482,1.14463,1.14482,141000002.0
2006-12-01 22:25:00,1.14488,1.14488,1.14484,1.14485,78100000.0
2006-12-01 22:26:00,1.14501,1.14514,1.14501,1.14514,43199999.0
2006-12-01 22:27:00,1.14512,1.14524,1.14511,1.14511,392499995.0
2006-12-01 22:28:00,1.145,1.145,1.14484,1.1449,108299999.0
2006-12-01 22:29:00,1.14492,1.14503,1.14491,1.14495,251299996.0
2006-12-01 22:30:00,1.14492,1.14492,1.14482,1.14487,90200001.0
2006-12-01 22:31:00,1.14488,1.14497,1.1448,1.1449,79000000.0
2006-12-01 22:32:00,1.14485,1.1449,1.1448,1.14482,78900000.0
2006-12-01 22:33:00,1.14483,1.14483,1.14473,1.14473,71500002.0
2006-12-01 22:34:00,1.14465,1.14475,1.14465,1.1447,370700000.0
2006-12-01 22:35:00,1.14475,1.14475,1.1447,1.1447,115200000.0
2006-12-01 22:36:00,1.14468,1.14468,1.14455,1.14455,102499997.0
2006-12-01 22:37:00,1.14465,1.14466,1.14458,1.14458,62400002.0
2006-12-01 22:38:00,1.14465,1.14475,1.14465,1.1447,83600000.0
2006-12-01 22:39:00,1.14475,1.14475,1.14465,1.14465,174500000.0
2006-12-01 22:40:00,1.14455,1.14456,1.14442,1.14446,51100000.0
2006-12-01 22:41:00,1.14437,1.14437,1.14399,1.14399,68900003.0
2006-12-01 22:42:00,1.14403,1.14419,1.14403,1.14419,20100000.0
2006-12-01 22:43:00,1.14424,1.14435,1.14414,1.14435,281999999.0
2006-12-01 22:44:00,1.14432,1.14449,1.14428,1.14428,143600001.0
2006-12-01 22:45:00,1.14436,1.14449,1.14436,1.14449,25900001.0
2006-12-01 22:46:00,1.14466,1.14487,1.14462,1.14487,103800000.0
2006-12-01 22:47:00,1.14482,1.14482,1.14458,1.1447,27100000.0
2006-12-01 22:48:00,1.14469,1.14469,1.14457,1.14462,103300002.0
2006-12-01 22:49:00,1.14468,1.14468,1.14457,1.14461,91700002.0
2006-12-01 22:50:00,1.14465,1.14465,1.14457,1.1446,93500001.0
2006-12-01 22:51:00,1.14472,1.14472,1.14456,1.14456,65900000.0
2006-12-01 22:52:00,1.1446,1.14464,1.14448,1.14457,158300002.0
2006-12-01 22:53:00,1.14465,1.14472,1.14451,1.14462,118000000.0
2006-12-01 22:54:00,1.14465,1.14474,1.14458,1.14458,143500003.0
2006-12-01 22:55:00,1.14462,1.14475,1.14452,1.14457,238999997.0
2006-12-01 22:56:00,1.14458,1.14459,1.14455,1.14459,6500000.0
2006-12-01 22:57:00,1.14459,1.14464,1.14456,1.1446,130900000.0
2006-12-01 22:58:00,1.14467,1.14467,1.14448,1.14465,120599999.0
2006-12-01 22:59:00,1.14463,1.14463,1.14422,1.14422,103199998.0
2006-12-01 23:00:00,1.14436,1.14439,1.14436,1.14439,4600000.0
2006-12-01 23:01:00,1.14462,1.1447,1.14455,1.14455,101800000.0
2006-12-01 23:02:00,1.14451,1.14454,1.14438,1.14438,125500002.0
2006-12-01 23:03:00,1.14427,1.14446,1.14427,1.14439,112700000.0
2006-12-01 23:04:00,1.14442,1.14447,1.14442,1.14447,42100000.0
2006-12-01 23:05:00,1.14448,1.14448,1.14436,1.14442,54500000.0
2006-12-01 23:06:00,1.14451,1.14458,1.14438,1.14458,113500001.0
2006-12-01 23:07:00,1.14458,1.14458,1.14447,1.14452,131600000.0
2006-12-01 23:08:00,1.14447,1.1445,1.14438,1.1445,111100001.0
2006-12-01 23:09:00,1.14455,1.14465,1.14446,1.14465,60800002.0
2006-12-01 23:10:00,1.14465,1.14465,1.1445,1.14453,85200001.0
2006-12-01 23:11:00,1.14453,1.14468,1.14453,1.14468,51099999.0
2006-12-01 23:12:00,1.14458,1.1446,1.14449,1.1446,39900001.0
2006-12-01 23:13:00,1.14428,1.14466,1.14425,1.14466,86899998.0
2006-12-01 23:14:00,1.14453,1.14458,1.1445,1.14458,85600001.0
2006-12-01 23:15:00,1.14471,1.14471,1.14464,1.14464,116599999.0
2006-12-01 23:16:00,1.14457,1.1446,1.14449,1.14459,40700000.0
2006-12-01 23:17:00,1.14459,1.14467,1.14448,1.14448,84899998.0
2006-12-01 23:18:00,1.14452,1.14461,1.14447,1.14447,48799999.0
2006-12-01 23:19:00,1.14457,1.14457,1.14453,1.14453,15100000.0
2006-12-01 23:20:00,1.1445,1.14462,1.14448,1.14453,113199998.0
2006-12-01 23:21:00,1.14454,1.14461,1.14454,1.14461,4000000.0
2006-12-01 23:22:00,1.1446,1.14463,1.14442,1.14452,86499999.0
2006-12-01 23:23:00,1.14454,1.14466,1.14444,1.14444,28200000.0
2006-12-01 23:24:00,1.14443,1.14447,1.14443,1.14447,32100000.0
2006-12-01 23:25:00,1.14454,1.14454,1.14433,1.1444,131999998.0
2006-12-01 23:26:00,1.14445,1.14452,1.14438,1.14452,144400002.0
2006-12-01 23:27:00,1.14451,1.14451,1.14418,1.14418,122700001.0
2006-12-01 23:28:00,1.14418,1.14426,1.14418,1.14418,172300003.0
2006-12-01 23:29:00,1.14429,1.14429,1.14429,1.14429,20200000.0
2006-12-01 23:30:00,1.14429,1.14433,1.14416,1.14429,94999998.0
2006-12-01 23:31:00,1.14401,1.14426,1.14396,1.14413,95500001.0
2006-12-01 23:32:00,1.14429,1.14429,1.14411,1.14411,85100000.0
2006-12-01 23:33:00,1.14412,1.14426,1.14412,1.1442,99700000.0
2006-12-01 23:34:00,1.14408,1.14408,1.1439,1.14397,112199999.0
2006-12-01 23:35:00,1.1438,1.14391,1.1438,1.14382,63600000.0
2006-12-01 23:36:00,1.14379,1.14386,1.14379,1.14386,28700000.0
2006-12-01 23:37:00,1.14389,1.14396,1.14389,1.14396,48200001.0
2006-12-01 23:38:00,1.14389,1.14406,1.14389,1.144,47000000.0
2006-12-01 23:39:00,1.14398,1.14399,1.14392,1.14399,96900001.0
2006-12-01 23:40:00,1.14377,1.14402,1.14364,1.14401,86699999.0
2006-12-01 23:41:00,1.14403,1.14411,1.14398,1.14398,104800000.0
2006-12-01 23:42:00,1.14395,1.144,1.14381,1.14397,38500000.0
2006-12-01 23:43:00,1.14398,1.14398,1.14392,1.14392,31100001.0
2006-12-01 23:44:00,1.1439,1.14401,1.14383,1.14396,177399997.0
2006-12-01 23:45:00,1.14402,1.14402,1.14362,1.14364,66200001.0
2006-12-01 23:46:00,1.1436,1.14363,1.1436,1.14363,60300001.0
2006-12-01 23:47:00,1.14369,1.14369,1.14343,1.14357,36400000.0
2006-12-01 23:48:00,1.14348,1.14348,1.14314,1.14314,66599999.0
2006-12-01 23:49:00,1.14317,1.14323,1.14317,1.14322,91599999.0
2006-12-01 23:50:00,1.14337,1.14341,1.14332,1.14332,58599998.0
2006-12-01 23:51:00,1.14337,1.14344,1.14327,1.14329,109100000.0
2006-12-01 23:52:00,1.14328,1.14328,1.1431,1.14313,119300001.0
2006-12-01 23:53:00,1.1432,1.14327,1.14314,1.14326,167499996.0
2006-12-01 23:54:00,1.14337,1.14349,1.14337,1.1434,61899999.0
2006-12-01 23:55:00,1.14358,1.14402,1.14358,1.14377,72300000.0
2006-12-01 23:56:00,1.14363,1.14468,1.14363,1.14468,103999999.0
2006-12-01 23:57:00,1.14486,1.14486,1.14468,1.14478,141500001.0
2006-12-01 23:58:00,1.14484,1.14487,1.14471,1.14487,87900000.0
2006-12-01 23:59:00,1.14483,1.14483,1.1447,1.1447,10400000.0
2006-12-04 00:00:00,1.1446,1.1446,1.1446,1.1446,134299999.0
2006-12-04 00:01:00,1.1432,1.1435,1.1432,1.1433,134299999.0
2006-12-04 00:02:00,1.1435,1.1435,1.1434,1.1434,134299999.0
2006-12-04 00:04:00,1.1433,1.1433,1.1433,1.1433,134299999.0
2006-12-04 00:06:00,1.1435,1.1435,1.1433,1.1433,134299999.0
2006-12-04 00:08:00,1.1434,1.1434,1.1434,1.1434,134299999.0
2006-12-04 00:09:00,1.1433,1.1433,1.1433,1.1433,134299999.0
2006-12-04 00:13:00,1.1434,1.1434,1.1433,1.1433,134299999.0
2006-12-04 00:17:00,1.143,1.143,1.143,1.143,134299999.0
2006-12-04 00:18:00,1.1429,1.1429,1.1429,1.1429,134299999.0
2006-12-04 00:21:00,1.143,1.143,1.143,1.143,134299999.0
2006-12-04 00:29:00,1.1433,1.1439,1.1433,1.1434,134299999.0
2006-12-04 00:30:00,1.1433,1.1433,1.1431,1.1433,134299999.0
2006-12-04 00:31:00,1.1431,1.1431,1.1431,1.1431,134299999.0
2006-12-04 00:32:00,1.1433,1.1441,1.1433,1.1434,134299999.0
2006-12-04 00:33:00,1.1435,1.1435,1.1434,1.1435,134299999.0
2006-12-04 00:38:00,1.1437,1.1441,1.1437,1.1438,134299999.0
2006-12-04 00:39:00,1.1439,1.1439,1.1439,1.1439,134299999.0
2006-12-04 00:41:00,1.1437,1.1437,1.1437,1.1437,134299999.0
2006-12-04 00:42:00,1.1438,1.1439,1.1438,1.1439,134299999.0
2006-12-04 00:43:00,1.1438,1.1438,1.1437,1.1437,134299999.0
2006-12-04 00:45:00,1.1438,1.1438,1.1436,1.1436,134299999.0
2006-12-04 00:46:00,1.1435,1.1435,1.1435,1.1435,134299999.0
2006-12-04 00:47:00,1.1434,1.1434,1.1433,1.1434,134299999.0
2006-12-04 00:49:00,1.1432,1.1433,1.1432,1.1433,134299999.0
2006-12-04 00:50:00,1.1431,1.1431,1.1431,1.1431,134299999.0
2006-12-04 00:51:00,1.1432,1.1438,1.1432,1.1432,134299999.0
2006-12-04 00:56:00,1.1433,1.1433,1.1432,1.1432,134299999.0
2006-12-04 00:57:00,1.1433,1.1433,1.1431,1.1431,134299999.0
2006-12-04 00:58:00,1.1432,1.1432,1.143,1.1431,134299999.0
2006-12-04 00:59:00,1.1432,1.1432,1.1429,1.1429,134299999.0
2006-12-04 01:01:00,1.1426,1.1426,1.1426,1.1426,134299999.0
2006-12-04 01:02:00,1.1427,1.1431,1.1427,1.1431,134299999.0
2006-12-04 01:03:00,1.1426,1.1432,1.1426,1.1431,134299999.0
2006-12-04 01:04:00,1.143,1.143,1.143,1.143,134299999.0
2006-12-04 01:09:00,1.1431,1.1431,1.1431,1.1431,134299999.0
2006-12-04 01:11:00,1.1432,1.1434,1.1431,1.1431,134299999.0
2006-12-04 01:12:00,1.1432,1.1432,1.1431,1.1431,134299999.0
2006-12-04 01:14:00,1.143,1.143,1.143,1.143,134299999.0
2006-12-04 01:15:00,1.1429,1.1431,1.1429,1.143,134299999.0
2006-12-04 01:22:00,1.1429,1.1429,1.1427,1.1429,134299999.0
2006-12-04 01:23:00,1.1428,1.1428,1.1427,1.1427,134299999.0
2006-12-04 01:25:00,1.1428,1.1429,1.1428,1.1429,134299999.0
2006-12-04 01:26:00,1.1428,1.1428,1.1428,1.1428,134299999.0
2006-12-04 01:31:00,1.1429,1.1429,1.1429,1.1429,134299999.0
2006-12-04 01:32:00,1.1428,1.1428,1.1428,1.1428,134299999.0
2006-12-04 01:37:00,1.1427,1.1428,1.1427,1.1428,134299999.0
2006-12-04 01:38:00,1.1429,1.1429,1.1429,1.1429,134299999.0
2006-12-04 01:39:00,1.143,1.1431,1.143,1.1431,134299999.0
2006-12-04 01:43:00,1.1432,1.1435,1.1432,1.1433,134299999.0
2006-12-04 01:50:00,1.1434,1.1434,1.1434,1.1434,134299999.0
2006-12-04 01:54:00,1.1435,1.1436,1.1435,1.1436,134299999.0
2006-12-04 01:55:00,1.1435,1.1435,1.1435,1.1435,134299999.0
2006-12-04 02:00:00,1.14264,1.14272,1.14253,1.14253,134299999.0
2006-12-04 02:01:00,1.1427,1.14271,1.14256,1.14271,62400000.0
2006-12-04 02:02:00,1.14268,1.14285,1.14257,1.14285,71400002.0
2006-12-04 02:03:00,1.14284,1.14314,1.14275,1.14314,75500000.0
2006-12-04 02:04:00,1.14313,1.14313,1.14296,1.14296,91799998.0
2006-12-04 02:05:00,1.14302,1.14302,1.14287,1.1429,36700000.0
2006-12-04 02:06:00,1.1428,1.14301,1.1428,1.14301,75500000.0
2006-12-04 02:07:00,1.14309,1.14312,1.14283,1.14283,120400001.0
2006-12-04 02:08:00,1.14303,1.14308,1.14302,1.14304,112300000.0
2006-12-04 02:09:00,1.14312,1.14315,1.14303,1.14315,148100001.0
2006-12-04 02:10:00,1.14308,1.14319,1.14308,1.14318,35600000.0
2006-12-04 02:11:00,1.1432,1.1432,1.14315,1.1432,97500001.0
2006-12-04 02:12:00,1.14315,1.14326,1.14314,1.14321,46300001.0
2006-12-04 02:13:00,1.1432,1.1432,1.1432,1.1432,8000000.0
2006-12-04 02:14:00,1.14309,1.14309,1.14301,1.14301,41800001.0
2006-12-04 02:15:00,1.14302,1.14309,1.14302,1.14309,91400000.0
2006-12-04 02:16:00,1.143,1.143,1.143,1.143,19900000.0
2006-12-04 02:17:00,1.14305,1.14305,1.14302,1.14302,45500000.0
2006-12-04 02:18:00,1.14295,1.14295,1.14295,1.14295,30299999.0
2006-12-04 02:19:00,1.14292,1.14303,1.1429,1.143,122100001.0
2006-12-04 02:20:00,1.14295,1.14308,1.14295,1.14305,48000000.0
2006-12-04 02:21:00,1.14295,1.143,1.14295,1.143,59800002.0
2006-12-04 02:22:00,1.14295,1.14295,1.14273,1.14293,146399999.0
2006-12-04 02:23:00,1.14286,1.1429,1.14273,1.1428,83299999.0
2006-12-04 02:24:00,1.14272,1.14273,1.1427,1.14273,79299999.0
2006-12-04 02:25:00,1.14276,1.14289,1.14276,1.14289,53399999.0
2006-12-04 02:26:00,1.14281,1.14284,1.14273,1.14284,109499999.0
2006-12-04 02:27:00,1.14275,1.14282,1.14272,1.14278,166499997.0
2006-12-04 02:28:00,1.14276,1.14276,1.14265,1.14272,40600001.0
2006-12-04 02:29:00,1.14274,1.1428,1.1427,1.14273,107799998.0
2006-12-04 02:30:00,1.14275,1.14287,1.14275,1.14287,168400000.0
2006-12-04 02:31:00,1.1429,1.14295,1.14288,1.14288,82300001.0
2006-12-04 02:32:00,1.14292,1.14292,1.14267,1.14284,36700000.0
2006-12-04 02:33:00,1.14285,1.14296,1.14269,1.14294,145399998.0
2006-12-04 02:34:00,1.14288,1.14291,1.14282,1.14282,89100000.0
2006-12-04 02:35:00,1.14289,1.14289,1.14281,1.14281,21900000.0
2006-12-04 02:36:00,1.14285,1.14285,1.14278,1.1428,108100002.0
2006-12-04 02:37:00,1.14273,1.14283,1.14273,1.14275,67500001.0
2006-12-04 02:38:00,1.14272,1.14285,1.14264,1.14285,156499994.0
2006-12-04 02:39:00,1.14293,1.14311,1.14291,1.14311,28700000.0
2006-12-04 02:40:00,1.14304,1.14304,1.14265,1.14265,88600001.0
2006-12-04 02:41:00,1.14314,1.14314,1.14311,1.14311,5600000.0
2006-12-04 02:42:00,1.143,1.14316,1.14284,1.14316,99500002.0
2006-12-04 02:43:00,1.14329,1.14338,1.14327,1.1433,123200000.0
2006-12-04 02:44:00,1.14329,1.14336,1.14329,1.14336,22000001.0
2006-12-04 02:45:00,1.1434,1.1434,1.14327,1.14327,41700000.0
2006-12-04 02:46:00,1.14325,1.14338,1.14325,1.14332,50900000.0
2006-12-04 02:47:00,1.14335,1.14335,1.14328,1.14328,61400000.0
2006-12-04 02:48:00,1.14334,1.14342,1.1433,1.14338,109400002.0
2006-12-04 02:49:00,1.14335,1.14337,1.14323,1.14337,73800000.0
2006-12-04 02:50:00,1.14341,1.14342,1.14341,1.14342,39200000.0
2006-12-04 02:51:00,1.14343,1.1435,1.14337,1.14337,20400000.0
2006-12-04 02:52:00,1.14342,1.14346,1.14336,1.14337,140000000.0
2006-12-04 02:53:00,1.14332,1.14349,1.14332,1.14345,72400000.0
2006-12-04 02:54:00,1.14351,1.14359,1.14351,1.14359,42200000.0
2006-12-04 02:55:00,1.14358,1.14362,1.14349,1.14355,122200002.0
2006-12-04 02:56:00,1.1436,1.14372,1.14345,1.14363,78099998.0
2006-12-04 02:57:00,1.14358,1.14358,1.14347,1.14353,161000000.0
2006-12-04 02:58:00,1.14356,1.14356,1.14349,1.14349,18400000.0
2006-12-04 02:59:00,1.14353,1.14353,1.14337,1.14347,76400001.0
2006-12-04 03:00:00,1.14345,1.1436,1.14341,1.1436,31500000.0
2006-12-04 03:01:00,1.1436,1.1436,1.1436,1.1436,5600000.0
2006-12-04 03:02:00,1.14361,1.14363,1.14346,1.14357,98700001.0
2006-12-04 03:03:00,1.14352,1.14352,1.1434,1.1435,85999998.0
2006-12-04 03:04:00,1.14352,1.14352,1.14332,1.14332,99500001.0
2006-12-04 03:05:00,1.14335,1.14345,1.14335,1.14335,33600001.0
2006-12-04 03:06:00,1.14337,1.14347,1.14337,1.14347,27100000.0
2006-12-04 03:07:00,1.14346,1.14346,1.14334,1.14343,24700000.0
2006-12-04 03:08:00,1.14342,1.14347,1.1434,1.14343,13400000.0
2006-12-04 03:09:00,1.1435,1.14355,1.14345,1.1435,80600000.0
2006-12-04 03:10:00,1.14345,1.14345,1.14332,1.14332,59200000.0
2006-12-04 03:11:00,1.14345,1.14345,1.14335,1.14335,39500000.0
2006-12-04 03:12:00,1.1434,1.14343,1.1434,1.1434,37500000.0
2006-12-04 03:13:00,1.14345,1.14345,1.14331,1.14335,28900000.0
2006-12-04 03:14:00,1.14338,1.14343,1.14329,1.14334,80500000.0
2006-12-04 03:15:00,1.1434,1.14352,1.1434,1.14348,35900001.0
2006-12-04 03:16:00,1.1436,1.14368,1.1436,1.14368,5700000.0
2006-12-04 03:17:00,1.1436,1.14369,1.14357,1.1436,126699998.0
2006-12-04 03:18:00,1.1437,1.14371,1.14356,1.14371,66900002.0
2006-12-04 03:19:00,1.14355,1.14355,1.14341,1.14342,48600001.0
2006-12-04 03:20:00,1.14348,1.14348,1.14337,1.14337,31200000.0
2006-12-04 03:21:00,1.14334,1.14335,1.14322,1.14322,122200001.0
2006-12-04 03:22:00,1.14314,1.1432,1.14314,1.14316,56299999.0
2006-12-04 03:23:00,1.14312,1.14344,1.14312,1.14331,116199997.0
2006-12-04 03:24:00,1.14342,1.14355,1.14342,1.14355,19900000.0
2006-12-04 03:25:00,1.14368,1.144,1.14362,1.14391,211400004.0
2006-12-04 03:26:00,1.14395,1.14401,1.1439,1.14399,68800000.0
2006-12-04 03:27:00,1.14385,1.14401,1.14378,1.14382,220999997.0
2006-12-04 03:28:00,1.14398,1.14411,1.14396,1.14402,72300002.0
2006-12-04 03:29:00,1.14403,1.14408,1.14395,1.14395,159000000.0
2006-12-04 03:30:00,1.14403,1.1441,1.14396,1.14396,120899997.0
2006-12-04 03:31:00,1.14388,1.14406,1.14388,1.14406,14500000.0
2006-12-04 03:32:00,1.14397,1.14401,1.14362,1.14362,81400000.0
2006-12-04 03:33:00,1.14354,1.14372,1.14348,1.14348,35000000.0
2006-12-04 03:34:00,1.14345,1.14355,1.14337,1.14355,62300000.0
2006-12-04 03:35:00,1.14345,1.14357,1.14345,1.14357,25500000.0
2006-12-04 03:36:00,1.14351,1.14359,1.14351,1.14359,65100002.0
2006-12-04 03:37:00,1.14354,1.14366,1.14354,1.14366,63000002.0
2006-12-04 03:38:00,1.14365,1.14375,1.14365,1.14375,43899998.0
2006-12-04 03:39:00,1.1436,1.14378,1.1436,1.14366,55300001.0
2006-12-04 03:40:00,1.14355,1.14375,1.14355,1.14375,114399998.0
2006-12-04 03:41:00,1.14385,1.14398,1.14385,1.14396,89899998.0
2006-12-04 03:42:00,1.14389,1.14391,1.1438,1.14388,109600002.0
2006-12-04 03:43:00,1.14395,1.14395,1.14382,1.14382,131599999.0
2006-12-04 03:44:00,1.14388,1.14412,1.14385,1.14401,128499999.0
2006-12-04 03:45:00,1.14397,1.14407,1.14383,1.14388,166400000.0
2006-12-04 03:46:00,1.14385,1.14388,1.14382,1.14384,87900002.0
2006-12-04 03:47:00,1.14385,1.14401,1.14359,1.144,98200000.0
2006-12-04 03:48:00,1.14386,1.14398,1.14386,1.14393,83100001.0
2006-12-04 03:49:00,1.14396,1.14396,1.14376,1.14376,84899999.0
2006-12-04 03:50:00,1.14379,1.14391,1.14379,1.14391,38200000.0
2006-12-04 03:51:00,1.1439,1.1439,1.1439,1.1439,29600000.0
2006-12-04 03:52:00,1.14381,1.14384,1.14381,1.14384,42900000.0
2006-12-04 03:53:00,1.14393,1.14431,1.14393,1.14431,72500001.0
2006-12-04 03:54:00,1.14432,1.14438,1.1443,1.14438,121600000.0
2006-12-04 03:55:00,1.14431,1.14432,1.1443,1.1443,102100000.0
2006-12-04 03:56:00,1.14425,1.14443,1.14425,1.14434,62900000.0
2006-12-04 03:57:00,1.14434,1.14442,1.14433,1.14438,57000001.0
2006-12-04 03:58:00,1.1443,1.14445,1.1443,1.14445,26200000.0
2006-12-04 03:59:00,1.14438,1.14438,1.14434,1.14438,48499998.0
2006-12-04 04:00:00,1.14435,1.14458,1.14435,1.14444,87899999.0
2006-12-04 04:01:00,1.14455,1.14455,1.14442,1.14442,11200000.0
2006-12-04 04:02:00,1.14453,1.14453,1.14444,1.14453,124499999.0
2006-12-04 04:03:00,1.14445,1.14445,1.14445,1.14445,26000001.0
2006-12-04 04:04:00,1.1445,1.14453,1.1444,1.14443,114000002.0
2006-12-04 04:05:00,1.1445,1.1445,1.1445,1.1445,22299999.0
2006-12-04 04:06:00,1.1445,1.1445,1.14437,1.14442,36100000.0
2006-12-04 04:07:00,1.14442,1.14462,1.14441,1.14462,34900001.0
2006-12-04 04:08:00,1.14455,1.1446,1.14455,1.1446,7800000.0
2006-12-04 04:09:00,1.14462,1.14465,1.1446,1.14463,109699998.0
2006-12-04 04:10:00,1.14454,1.14458,1.14447,1.14452,119700001.0
2006-12-04 04:11:00,1.14445,1.1445,1.14445,1.1445,21700000.0
2006-12-04 04:12:00,1.14453,1.14459,1.1445,1.14459,191200002.0
2006-12-04 04:13:00,1.14462,1.14462,1.14452,1.14452,27300001.0
2006-12-04 04:14:00,1.1446,1.14465,1.14455,1.14455,138800000.0
2006-12-04 04:15:00,1.14456,1.14463,1.14453,1.14463,125900001.0
2006-12-04 04:16:00,1.14447,1.14448,1.14447,1.14448,55999999.0
2006-12-04 04:17:00,1.14435,1.1445,1.14434,1.14447,110000002.0
2006-12-04 04:18:00,1.14454,1.14458,1.14454,1.14458,9600000.0
2006-12-04 04:19:00,1.14455,1.14465,1.1444,1.1444,61300000.0
2006-12-04 04:20:00,1.14457,1.14457,1.14448,1.14448,64799999.0
2006-12-04 04:21:00,1.14431,1.14431,1.14413,1.14426,199999999.0
2006-12-04 04:22:00,1.14426,1.14439,1.14424,1.14439,150000002.0
2006-12-04 04:23:00,1.14431,1.14431,1.14405,1.14405,108900000.0
2006-12-04 04:24:00,1.14401,1.14405,1.14397,1.14397,129000001.0
2006-12-04 04:25:00,1.14397,1.14405,1.14395,1.14405,36000000.0
2006-12-04 04:26:00,1.14401,1.14401,1.14399,1.14399,25499999.0
2006-12-04 04:27:00,1.14392,1.14396,1.14392,1.14396,24099999.0
2006-12-04 04:28:00,1.14371,1.14387,1.14371,1.14387,88299999.0
2006-12-04 04:29:00,1.14375,1.14375,1.14363,1.14367,117800000.0
2006-12-04 04:30:00,1.14375,1.14379,1.14373,1.14379,101799999.0
2006-12-04 04:31:00,1.14376,1.14387,1.14376,1.14381,103600001.0
2006-12-04 04:32:00,1.1437,1.14385,1.1437,1.14385,62900000.0
2006-12-04 04:33:00,1.14386,1.14393,1.14385,1.14393,112399999.0
2006-12-04 04:34:00,1.14398,1.14405,1.14391,1.144,101099999.0
2006-12-04 04:35:00,1.14402,1.14402,1.144,1.144,21500000.0
2006-12-04 04:36:00,1.14397,1.14405,1.14397,1.14405,104600001.0
2006-12-04 04:37:00,1.14397,1.14397,1.14394,1.14395,17500000.0
2006-12-04 04:38:00,1.14391,1.144,1.1439,1.14399,152799999.0
2006-12-04 04:39:00,1.14398,1.144,1.14398,1.144,20900000.0
2006-12-04 04:40:00,1.14398,1.144,1.14395,1.14395,90400001.0
2006-12-04 04:41:00,1.14398,1.14398,1.14388,1.14388,53000000.0
2006-12-04 04:42:00,1.14394,1.14407,1.14394,1.14399,78700001.0
2006-12-04 04:43:00,1.14414,1.14415,1.14369,1.14369,112300000.0
2006-12-04 04:44:00,1.14377,1.14399,1.14377,1.14383,130400000.0
2006-12-04 04:45:00,1.14395,1.14398,1.1439,1.14398,72800000.0
2006-12-04 04:46:00,1.14408,1.14415,1.14388,1.14403,106300001.0
2006-12-04 04:47:00,1.14396,1.14421,1.14396,1.14403,109099998.0
2006-12-04 04:48:00,1.14398,1.14415,1.14391,1.14413,58600000.0
2006-12-04 04:49:00,1.14417,1.14417,1.14404,1.14413,114300002.0
2006-12-04 04:50:00,1.14418,1.14425,1.14411,1.1442,68600000.0
2006-12-04 04:51:00,1.14431,1.14431,1.14404,1.14404,131600001.0
2006-12-04 04:52:00,1.14401,1.14409,1.1439,1.14406,73700000.0
2006-12-04 04:53:00,1.144,1.14416,1.144,1.14416,57100002.0
2006-12-04 04:54:00,1.14412,1.14418,1.14411,1.14418,70200000.0
2006-12-04 04:55:00,1.14415,1.14425,1.14415,1.14422,41400000.0
2006-12-04 04:56:00,1.1442,1.14425,1.14413,1.14425,69800001.0
2006-12-04 04:57:00,1.14424,1.14425,1.14407,1.14425,140400003.0
2006-12-04 04:58:00,1.1443,1.1443,1.1443,1.1443,25100000.0
2006-12-04 04:59:00,1.14427,1.1443,1.14423,1.14427,72600001.0
2006-12-04 05:00:00,1.14426,1.14426,1.14414,1.14414,8000000.0
2006-12-04 05:01:00,1.14422,1.14427,1.14419,1.14422,36500000.0
2006-12-04 05:02:00,1.14422,1.14435,1.14417,1.14429,64000000.0
2006-12-04 05:03:00,1.14428,1.14438,1.14425,1.14432,59500000.0
2006-12-04 05:04:00,1.14425,1.14435,1.14425,1.1443,39400001.0
2006-12-04 05:05:00,1.14432,1.14435,1.14414,1.14435,94400001.0
2006-12-04 05:06:00,1.1443,1.1443,1.14409,1.14409,32700000.0
2006-12-04 05:07:00,1.14433,1.14433,1.14405,1.14417,132299997.0
2006-12-04 05:08:00,1.14421,1.14427,1.14421,1.14427,28100000.0
2006-12-04 05:09:00,1.14429,1.14432,1.14412,1.14413,120100001.0
2006-12-04 05:10:00,1.14415,1.14425,1.14415,1.14419,158399999.0
2006-12-04 05:11:00,1.14425,1.14428,1.14417,1.14417,83100000.0
2006-12-04 05:12:00,1.14422,1.14425,1.1442,1.1442,42800000.0
2006-12-04 05:13:00,1.14413,1.14428,1.14413,1.14426,81199999.0
2006-12-04 05:14:00,1.14432,1.14432,1.14425,1.1443,50000000.0
2006-12-04 05:15:00,1.14426,1.14437,1.14426,1.14431,45700000.0
2006-12-04 05:16:00,1.14445,1.14448,1.14435,1.14435,148300002.0
2006-12-04 05:17:00,1.1444,1.14443,1.14435,1.14435,91600002.0
2006-12-04 05:18:00,1.14436,1.14444,1.14434,1.1444,64299998.0
2006-12-04 05:19:00,1.14415,1.14433,1.14407,1.14412,99200003.0
2006-12-04 05:20:00,1.14445,1.14445,1.14426,1.14432,118299999.0
2006-12-04 05:21:00,1.1444,1.1444,1.1444,1.1444,43099999.0
2006-12-04 05:22:00,1.14442,1.14448,1.14441,1.14448,35000000.0
2006-12-04 05:23:00,1.14446,1.14446,1.14436,1.14438,113099998.0
2006-12-04 05:24:00,1.1445,1.1446,1.1445,1.1446,44400000.0
2006-12-04 05:25:00,1.1446,1.1446,1.1446,1.1446,4000000.0
2006-12-04 05:26:00,1.1446,1.14465,1.14455,1.14455,9600000.0
2006-12-04 05:27:00,1.14451,1.14454,1.14451,1.14454,4800000.0
2006-12-04 05:28:00,1.14443,1.14447,1.14443,1.14447,21500001.0
2006-12-04 05:29:00,1.1445,1.1445,1.14445,1.1445,135900000.0
2006-12-04 05:30:00,1.1444,1.14446,1.14437,1.14437,152900005.0
2006-12-04 05:31:00,1.14435,1.14438,1.14423,1.14437,46399999.0
2006-12-04 05:32:00,1.14448,1.14452,1.14448,1.14452,40300002.0
2006-12-04 05:33:00,1.1445,1.1445,1.1445,1.1445,4500000.0
2006-12-04 05:34:00,1.14441,1.14445,1.14437,1.1444,57399999.0
2006-12-04 05:35:00,1.14446,1.14446,1.14442,1.14442,27200000.0
2006-12-04 05:36:00,1.14442,1.14451,1.14436,1.14447,72800001.0
2006-12-04 05:37:00,1.14439,1.14446,1.14439,1.14446,43000000.0
2006-12-04 05:38:00,1.1445,1.14455,1.1444,1.1444,45200001.0
2006-12-04 05:39:00,1.14448,1.14452,1.1444,1.14452,130000003.0
2006-12-04 05:40:00,1.14446,1.1445,1.14439,1.14448,69100000.0
2006-12-04 05:41:00,1.14453,1.14455,1.1445,1.14455,66300000.0
2006-12-04 05:42:00,1.14455,1.14455,1.1445,1.1445,21300000.0
2006-12-04 05:43:00,1.14449,1.14461,1.14449,1.14461,13600000.0
2006-12-04 05:44:00,1.14445,1.14455,1.14445,1.14448,65200000.0
2006-12-04 05:45:00,1.14441,1.14452,1.14441,1.14452,75900001.0
2006-12-04 05:46:00,1.14462,1.14465,1.14449,1.14458,76200001.0
2006-12-04 05:47:00,1.14452,1.14457,1.14447,1.14457,79800000.0
2006-12-04 05:48:00,1.14445,1.1445,1.14445,1.1445,22300000.0
2006-12-04 05:49:00,1.1445,1.14453,1.1445,1.14453,17300000.0
2006-12-04 05:50:00,1.14445,1.14453,1.14445,1.1445,141700003.0
2006-12-04 05:51:00,1.14439,1.14457,1.14439,1.14453,171400003.0
2006-12-04 05:52:00,1.14462,1.14462,1.14441,1.14442,146700001.0
2006-12-04 05:53:00,1.14448,1.14455,1.1444,1.14455,161599995.0
2006-12-04 05:54:00,1.14455,1.14455,1.1445,1.1445,58300002.0
2006-12-04 05:55:00,1.14438,1.1445,1.14427,1.14429,113400000.0
2006-12-04 05:56:00,1.14438,1.1444,1.14438,1.1444,12800000.0
2006-12-04 05:57:00,1.14437,1.14445,1.14437,1.14442,91300001.0
2006-12-04 05:58:00,1.14441,1.14451,1.14437,1.14437,152300002.0
2006-12-04 05:59:00,1.14435,1.14435,1.14435,1.14435,21900000.0
2006-12-04 06:00:00,1.14436,1.14437,1.14429,1.14437,73600002.0
2006-12-04 06:01:00,1.1444,1.14445,1.1443,1.1444,23900000.0
2006-12-04 06:02:00,1.14435,1.14445,1.1443,1.14435,41100000.0
2006-12-04 06:03:00,1.14425,1.14443,1.14417,1.14426,140399998.0
2006-12-04 06:04:00,1.14435,1.14435,1.14426,1.14426,26400000.0
2006-12-04 06:05:00,1.14438,1.14438,1.14432,1.14435,78400000.0
2006-12-04 06:06:00,1.14438,1.1444,1.1443,1.1444,36800000.0
2006-12-04 06:07:00,1.1445,1.1445,1.14436,1.1445,51100000.0
2006-12-04 06:08:00,1.14449,1.1445,1.14444,1.1445,51100000.0
2006-12-04 06:09:00,1.14445,1.14445,1.14434,1.14435,114800001.0
2006-12-04 06:10:00,1.14445,1.14447,1.14422,1.14447,73399999.0
2006-12-04 06:11:00,1.14446,1.14451,1.14438,1.14439,112499998.0
2006-12-04 06:12:00,1.14428,1.14428,1.14417,1.14417,60599999.0
2006-12-04 06:13:00,1.14425,1.1443,1.14425,1.1443,6400000.0
2006-12-04 06:14:00,1.14428,1.14428,1.14411,1.14414,93300001.0
2006-12-04 06:15:00,1.14412,1.1442,1.14399,1.14408,31300000.0
2006-12-04 06:16:00,1.14408,1.1441,1.14398,1.1441,85099999.0
2006-12-04 06:17:00,1.14413,1.14422,1.14412,1.14418,118300000.0
2006-12-04 06:18:00,1.14422,1.14428,1.14417,1.14428,108600001.0
2006-12-04 06:19:00,1.14433,1.14433,1.1442,1.1442,46199999.0
2006-12-04 06:20:00,1.14417,1.1442,1.14417,1.1442,21300000.0
2006-12-04 06:21:00,1.14412,1.14427,1.14406,1.1442,96400001.0
2006-12-04 06:22:00,1.14422,1.14422,1.14411,1.14415,24800000.0
2006-12-04 06:23:00,1.14405,1.14417,1.14405,1.14417,36700000.0
2006-12-04 06:24:00,1.14422,1.14429,1.1442,1.14428,86100000.0
2006-12-04 06:25:00,1.14425,1.14425,1.1441,1.1441,21800001.0
2006-12-04 06:26:00,1.14432,1.14449,1.14432,1.14436,63800000.0
2006-12-04 06:27:00,1.14444,1.14455,1.14444,1.1445,53600001.0
2006-12-04 06:28:00,1.14447,1.14463,1.14447,1.14455,41700000.0
2006-12-04 06:29:00,1.14462,1.14462,1.14441,1.14449,80199999.0
2006-12-04 06:30:00,1.14445,1.14445,1.14437,1.14438,49200000.0
2006-12-04 06:31:00,1.14437,1.14457,1.14437,1.14443,176999998.0
2006-12-04 06:32:00,1.14446,1.14463,1.14441,1.14458,143400002.0
2006-12-04 06:33:00,1.14451,1.14455,1.14433,1.14454,106000001.0
2006-12-04 06:34:00,1.14461,1.14461,1.14448,1.14449,78700000.0
2006-12-04 06:35:00,1.14446,1.14465,1.14446,1.14451,180299999.0
2006-12-04 06:36:00,1.14451,1.14459,1.14448,1.14459,96700002.0
2006-12-04 06:37:00,1.14459,1.14459,1.14448,1.14451,32700000.0
2006-12-04 06:38:00,1.14461,1.14461,1.14456,1.14459,109600000.0
2006-12-04 06:39:00,1.14454,1.14466,1.14446,1.14449,190500005.0
2006-12-04 06:40:00,1.14463,1.14463,1.14447,1.14461,79000000.0
2006-12-04 06:41:00,1.14462,1.14469,1.14456,1.14468,132699999.0
2006-12-04 06:42:00,1.14468,1.1447,1.14459,1.14462,95300000.0
2006-12-04 06:43:00,1.14452,1.14456,1.14451,1.14453,37400000.0
2006-12-04 06:44:00,1.14443,1.14453,1.14443,1.14445,81200002.0
2006-12-04 06:45:00,1.1445,1.14455,1.14445,1.14445,32700000.0
2006-12-04 06:46:00,1.14453,1.1446,1.14442,1.1446,88400000.0
2006-12-04 06:47:00,1.14435,1.14457,1.14435,1.14445,149200000.0
2006-12-04 06:48:00,1.14459,1.14459,1.1444,1.14446,61099999.0
2006-12-04 06:49:00,1.14445,1.1445,1.14445,1.1445,44300001.0
2006-12-04 06:50:00,1.14458,1.14458,1.14452,1.14452,84800001.0
2006-12-04 06:51:00,1.1445,1.14458,1.14424,1.14458,108500001.0
2006-12-04 06:52:00,1.1446,1.14465,1.1445,1.14455,180599999.0
2006-12-04 06:53:00,1.14458,1.14458,1.14458,1.14458,12700000.0
2006-12-04 06:54:00,1.14457,1.14466,1.14453,1.14454,111799998.0
2006-12-04 06:55:00,1.14465,1.14465,1.1446,1.1446,36000000.0
2006-12-04 06:56:00,1.14458,1.14459,1.14455,1.14459,94799999.0
2006-12-04 06:57:00,1.14464,1.14464,1.14461,1.14461,56300002.0
2006-12-04 06:58:00,1.14467,1.14467,1.14463,1.14463,61400002.0
2006-12-04 06:59:00,1.1445,1.14465,1.1445,1.14465,110199998.0
2006-12-04 07:00:00,1.14463,1.14467,1.14462,1.14463,71699999.0
2006-12-04 07:01:00,1.14475,1.14475,1.14465,1.14465,68200000.0
2006-12-04 07:02:00,1.1447,1.1447,1.14463,1.14463,43199998.0
2006-12-04 07:03:00,1.14471,1.14471,1.1445,1.14465,73099999.0
2006-12-04 07:04:00,1.14462,1.14469,1.14453,1.14469,70300002.0
2006-12-04 07:05:00,1.14459,1.14464,1.14459,1.14464,22500001.0
2006-12-04 07:06:00,1.14472,1.14472,1.14458,1.1446,60200000.0
2006-12-04 07:07:00,1.14463,1.14468,1.14463,1.14463,16000000.0
2006-12-04 07:08:00,1.14462,1.14462,1.14458,1.14458,20400000.0
2006-12-04 07:09:00,1.14454,1.14465,1.14454,1.1446,82899997.0
2006-12-04 07:10:00,1.14467,1.14467,1.14466,1.14466,30300000.0
2006-12-04 07:11:00,1.1446,1.1446,1.1446,1.1446,19900000.0
2006-12-04 07:12:00,1.14455,1.14465,1.14455,1.14458,88200002.0
2006-12-04 07:13:00,1.1446,1.14465,1.14452,1.1446,122900001.0
2006-12-04 07:14:00,1.14453,1.14456,1.14449,1.14449,49499998.0
2006-12-04 07:15:00,1.14453,1.14471,1.14453,1.1447,77099998.0
2006-12-04 07:16:00,1.14467,1.14472,1.14456,1.14457,168000003.0
2006-12-04 07:17:00,1.14458,1.1446,1.14458,1.1446,65299999.0
2006-12-04 07:18:00,1.14455,1.14467,1.14454,1.14467,130099998.0
2006-12-04 07:19:00,1.14461,1.14464,1.14461,1.14464,39799999.0
2006-12-04 07:20:00,1.14459,1.14466,1.14459,1.14466,3800000.0
2006-12-04 07:21:00,1.14462,1.14467,1.14455,1.14467,81799999.0
2006-12-04 07:22:00,1.14455,1.1446,1.14455,1.1446,82600000.0
2006-12-04 07:23:00,1.14463,1.14467,1.14463,1.14466,24000001.0
2006-12-04 07:24:00,1.14469,1.14469,1.14459,1.14459,7200000.0
2006-12-04 07:25:00,1.14462,1.14473,1.14462,1.14465,98400001.0
2006-12-04 07:26:00,1.14465,1.14465,1.1445,1.1445,20800000.0
2006-12-04 07:27:00,1.14447,1.14447,1.14441,1.14441,46399998.0
2006-12-04 07:28:00,1.14434,1.14451,1.14434,1.14439,149500001.0
2006-12-04 07:29:00,1.14436,1.14446,1.14436,1.14446,61300001.0
2006-12-04 07:30:00,1.14442,1.14442,1.14438,1.14438,7000000.0
2006-12-04 07:31:00,1.1444,1.14453,1.14439,1.14448,137399997.0
2006-12-04 07:32:00,1.14443,1.14462,1.14443,1.14462,157300003.0
2006-12-04 07:33:00,1.14462,1.14466,1.1446,1.14461,169500003.0
2006-12-04 07:34:00,1.14458,1.14469,1.14458,1.14463,42900001.0
2006-12-04 07:35:00,1.14464,1.14469,1.14455,1.14461,79900000.0
2006-12-04 07:36:00,1.14462,1.14471,1.14457,1.14466,88299999.0
2006-12-04 07:37:00,1.14468,1.14469,1.14465,1.14468,97900000.0
2006-12-04 07:38:00,1.1447,1.1447,1.14453,1.14455,58099998.0
2006-12-04 07:39:00,1.14448,1.14455,1.14448,1.14455,85500001.0
2006-12-04 07:40:00,1.14457,1.14466,1.14457,1.14461,51799999.0
2006-12-04 07:41:00,1.14458,1.1446,1.14452,1.1446,99300001.0
2006-12-04 07:42:00,1.14467,1.14475,1.14465,1.14475,73799999.0
2006-12-04 07:43:00,1.14472,1.14472,1.14458,1.14458,8900000.0
2006-12-04 07:44:00,1.14464,1.1449,1.14462,1.1449,56600000.0
2006-12-04 07:45:00,1.14475,1.14477,1.14467,1.14475,88400000.0
2006-12-04 07:46:00,1.14467,1.1447,1.14467,1.1447,16800000.0
2006-12-04 07:47:00,1.14466,1.14466,1.14459,1.14459,76800001.0
2006-12-04 07:48:00,1.1446,1.14469,1.1446,1.14469,82000000.0
2006-12-04 07:49:00,1.1447,1.14475,1.14465,1.1447,108499999.0
2006-12-04 07:50:00,1.14465,1.14471,1.14463,1.14463,24800000.0
2006-12-04 07:51:00,1.14463,1.1447,1.14461,1.14465,78200000.0
2006-12-04 07:52:00,1.14474,1.14474,1.14471,1.14471,10300000.0
2006-12-04 07:53:00,1.14477,1.14477,1.14472,1.14472,69800000.0
2006-12-04 07:54:00,1.14471,1.14475,1.14464,1.14473,124600002.0
2006-12-04 07:55:00,1.14471,1.14482,1.14464,1.14482,93100000.0
2006-12-04 07:56:00,1.14481,1.14481,1.14474,1.14481,36100000.0
2006-12-04 07:57:00,1.14472,1.14477,1.14463,1.14463,66200001.0
2006-12-04 07:58:00,1.14469,1.1447,1.14454,1.14468,125399998.0
2006-12-04 07:59:00,1.14462,1.14462,1.14453,1.14453,81100002.0
2006-12-04 08:00:00,1.14447,1.14459,1.14433,1.14449,71000001.0
2006-12-04 08:01:00,1.14445,1.14455,1.14445,1.14455,21600000.0
2006-12-04 08:02:00,1.14447,1.1446,1.14447,1.14452,80500001.0
2006-12-04 08:03:00,1.14455,1.14463,1.1445,1.14463,71200001.0
2006-12-04 08:04:00,1.14463,1.14473,1.14459,1.14467,110799998.0
2006-12-04 08:05:00,1.1446,1.14468,1.14459,1.14468,31200000.0
2006-12-04 08:06:00,1.14462,1.14471,1.1446,1.14466,151800004.0
2006-12-04 08:07:00,1.14465,1.14465,1.1445,1.14452,117300000.0
2006-12-04 08:08:00,1.14445,1.14457,1.14445,1.1445,90000001.0
2006-12-04 08:09:00,1.14459,1.1447,1.14453,1.14453,45600000.0
2006-12-04 08:10:00,1.14465,1.1448,1.14465,1.14478,75900001.0
2006-12-04 08:11:00,1.14469,1.14472,1.14455,1.14472,125399998.0
2006-12-04 08:12:00,1.14471,1.14471,1.14464,1.14464,17600000.0
2006-12-04 08:13:00,1.14466,1.14476,1.14465,1.14465,95800003.0
2006-12-04 08:14:00,1.14465,1.14473,1.14462,1.14462,54700000.0
2006-12-04 08:15:00,1.1445,1.14453,1.14445,1.14445,17300000.0
2006-12-04 08:16:00,1.14454,1.14457,1.14434,1.14434,70900001.0
2006-12-04 08:17:00,1.14429,1.14439,1.14422,1.14422,114000001.0
2006-12-04 08:18:00,1.14427,1.14438,1.14425,1.14429,115000001.0
2006-12-04 08:19:00,1.14435,1.14435,1.1443,1.14435,13600000.0
2006-12-04 08:20:00,1.14428,1.14428,1.14422,1.14428,167900003.0
2006-12-04 08:21:00,1.14438,1.14439,1.14432,1.14439,68999999.0
2006-12-04 08:22:00,1.1444,1.14443,1.14438,1.1444,89000000.0
2006-12-04 08:23:00,1.14439,1.14443,1.14431,1.14432,122800000.0
2006-12-04 08:24:00,1.14428,1.14438,1.14426,1.14438,90600001.0
2006-12-04 08:25:00,1.1444,1.1444,1.14433,1.1444,58389999.0
2006-12-04 08:26:00,1.14438,1.14438,1.14434,1.14438,70800000.0
2006-12-04 08:27:00,1.14421,1.14439,1.14421,1.14439,93699998.0
2006-12-04 08:28:00,1.14432,1.14432,1.14413,1.1442,89899999.0
2006-12-04 08:29:00,1.14424,1.14424,1.14404,1.14404,39900000.0
2006-12-04 08:30:00,1.14403,1.14417,1.14403,1.14417,33000000.0
2006-12-04 08:31:00,1.14423,1.14423,1.14415,1.1442,90999999.0
2006-12-04 08:32:00,1.14422,1.14422,1.14403,1.14417,182500002.0
2006-12-04 08:33:00,1.14415,1.14423,1.14406,1.14423,80700000.0
2006-12-04 08:34:00,1.14418,1.14419,1.14406,1.14411,17200000.0
2006-12-04 08:35:00,1.14427,1.14427,1.14415,1.14423,98200001.0
2006-12-04 08:36:00,1.14419,1.14419,1.14409,1.14409,34300000.0
2006-12-04 08:37:00,1.14412,1.14423,1.14383,1.14383,80500001.0
2006-12-04 08:38:00,1.14413,1.14417,1.14408,1.14409,103299998.0
2006-12-04 08:39:00,1.14408,1.14429,1.14408,1.14427,53599998.0
2006-12-04 08:40:00,1.14427,1.1443,1.14427,1.1443,15100000.0
2006-12-04 08:41:00,1.14426,1.14426,1.1441,1.1441,82300001.0
2006-12-04 08:42:00,1.14417,1.14429,1.14417,1.14429,39200000.0
2006-12-04 08:43:00,1.14435,1.14435,1.14423,1.14425,103700001.0
2006-12-04 08:44:00,1.14435,1.14435,1.14435,1.14435,28500000.0
2006-12-04 08:45:00,1.14427,1.14427,1.14422,1.14422,114800001.0
2006-12-04 08:46:00,1.14424,1.14429,1.14424,1.14429,35100000.0
2006-12-04 08:47:00,1.14413,1.14422,1.14397,1.14415,160700001.0
2006-12-04 08:48:00,1.14416,1.14425,1.14393,1.14425,63599999.0
2006-12-04 08:49:00,1.14426,1.14429,1.14426,1.14429,71200001.0
2006-12-04 08:50:00,1.14415,1.14425,1.14415,1.14425,117700003.0
2006-12-04 08:51:00,1.14419,1.14419,1.14413,1.14413,62500001.0
2006-12-04 08:52:00,1.14405,1.14405,1.14396,1.14402,136000004.0
2006-12-04 08:53:00,1.14405,1.14417,1.14405,1.14409,131100001.0
2006-12-04 08:54:00,1.14407,1.14415,1.14407,1.14415,108400002.0
2006-12-04 08:55:00,1.14412,1.14428,1.1441,1.14425,119200002.0
2006-12-04 08:56:00,1.1442,1.14429,1.1442,1.14427,90800001.0
2006-12-04 08:57:00,1.14422,1.14434,1.14421,1.14422,78900000.0
2006-12-04 08:58:00,1.14425,1.14428,1.14412,1.14428,73400002.0
2006-12-04 08:59:00,1.1443,1.14433,1.14422,1.14422,50600001.0
2006-12-04 09:00:00,1.1442,1.1443,1.1442,1.14422,71899999.0
2006-12-04 09:01:00,1.1443,1.14449,1.1443,1.14437,151099997.0
2006-12-04 09:02:00,1.14428,1.14468,1.14424,1.14441,88800000.0
2006-12-04 09:03:00,1.14452,1.14459,1.14449,1.14459,89299999.0
2006-12-04 09:04:00,1.1446,1.14463,1.1446,1.1446,52000001.0
2006-12-04 09:05:00,1.1446,1.1446,1.14455,1.14455,47000001.0
2006-12-04 09:06:00,1.14453,1.14462,1.14453,1.14457,120799997.0
2006-12-04 09:07:00,1.14447,1.14455,1.14438,1.14449,156100002.0
2006-12-04 09:08:00,1.14448,1.14459,1.14444,1.14456,80500001.0
2006-12-04 09:09:00,1.14446,1.14451,1.14446,1.1445,33800000.0
2006-12-04 09:10:00,1.14438,1.14438,1.14429,1.14429,39300000.0
2006-12-04 09:11:00,1.14432,1.14437,1.14426,1.14431,98699998.0
2006-12-04 09:12:00,1.14437,1.14441,1.14437,1.14441,28000000.0
2006-12-04 09:13:00,1.14437,1.14447,1.14437,1.1444,43100000.0
2006-12-04 09:14:00,1.14452,1.14452,1.14448,1.14448,31799999.0
2006-12-04 09:15:00,1.14448,1.14448,1.14441,1.14444,44900000.0
2006-12-04 09:16:00,1.14452,1.14452,1.14441,1.14447,72999999.0
2006-12-04 09:17:00,1.14449,1.14465,1.14448,1.14456,21400000.0
2006-12-04 09:18:00,1.14446,1.14446,1.14442,1.14442,23900000.0
2006-12-04 09:19:00,1.14439,1.14472,1.14439,1.14463,78199998.0
2006-12-04 09:20:00,1.14493,1.14507,1.14487,1.14507,123400001.0
2006-12-04 09:21:00,1.14507,1.14507,1.14496,1.14496,54199998.0
2006-12-04 09:22:00,1.14498,1.14505,1.14493,1.14494,78900001.0
2006-12-04 09:23:00,1.14491,1.14494,1.14491,1.14494,34299999.0
2006-12-04 09:24:00,1.14497,1.14503,1.14488,1.14488,138900000.0
2006-12-04 09:25:00,1.145,1.14506,1.1449,1.14506,70000001.0
2006-12-04 09:26:00,1.14506,1.14506,1.14504,1.14504,45500000.0
2006-12-04 09:27:00,1.14496,1.14496,1.14473,1.14473,41599998.0
2006-12-04 09:28:00,1.14477,1.14484,1.14476,1.14484,34600001.0
2006-12-04 09:29:00,1.14491,1.14493,1.1448,1.14488,123599996.0
2006-12-04 09:30:00,1.14482,1.14493,1.1447,1.14478,59399999.0
2006-12-04 09:31:00,1.14474,1.14477,1.14455,1.1446,84300000.0
2006-12-04 09:32:00,1.14455,1.1446,1.14455,1.1446,42600000.0
2006-12-04 09:33:00,1.14459,1.14464,1.14444,1.14444,142000004.0
2006-12-04 09:34:00,1.14437,1.14442,1.14437,1.14442,53100001.0
2006-12-04 09:35:00,1.14448,1.14452,1.14444,1.14452,113499998.0
2006-12-04 09:36:00,1.14442,1.14451,1.14439,1.14447,117800002.0
2006-12-04 09:37:00,1.14445,1.14448,1.14439,1.14443,98800000.0
2006-12-04 09:38:00,1.14452,1.14467,1.14452,1.14454,105800002.0
2006-12-04 09:39:00,1.14452,1.14461,1.1445,1.14454,78599998.0
2006-12-04 09:40:00,1.14456,1.14462,1.1445,1.1445,63800001.0
2006-12-04 09:41:00,1.14443,1.14452,1.14443,1.14452,77600000.0
2006-12-04 09:42:00,1.14457,1.14457,1.14438,1.14446,114400001.0
2006-12-04 09:43:00,1.14441,1.14451,1.14441,1.14447,26300000.0
2006-12-04 09:44:00,1.14441,1.14441,1.14433,1.14433,40300000.0
2006-12-04 09:45:00,1.14429,1.14436,1.14429,1.14436,35200000.0
2006-12-04 09:46:00,1.14434,1.14434,1.1439,1.1439,18400000.0
2006-12-04 09:47:00,1.14392,1.14402,1.14392,1.14392,109000002.0
2006-12-04 09:48:00,1.14384,1.14407,1.14384,1.14398,65800001.0
2006-12-04 09:49:00,1.14398,1.14398,1.14394,1.14394,53700000.0
2006-12-04 09:50:00,1.14403,1.14405,1.14392,1.14393,104700001.0
2006-12-04 09:51:00,1.14412,1.14427,1.14409,1.14414,184400003.0
2006-12-04 09:52:00,1.14412,1.14417,1.14407,1.14407,82500000.0
2006-12-04 09:53:00,1.14409,1.14414,1.14405,1.14405,78700000.0
2006-12-04 09:54:00,1.14406,1.1443,1.14406,1.1443,56700000.0
2006-12-04 09:55:00,1.14437,1.14437,1.14421,1.14429,42400000.0
2006-12-04 09:56:00,1.1442,1.1442,1.1442,1.1442,32100000.0
2006-12-04 09:57:00,1.14417,1.14417,1.14401,1.14404,115200000.0
2006-12-04 09:58:00,1.14414,1.14416,1.14414,1.14416,30600000.0
2006-12-04 09:59:00,1.1442,1.14425,1.1442,1.14422,60800000.0
2006-12-04 10:00:00,1.14416,1.14427,1.14416,1.14427,112000001.0
2006-12-04 10:01:00,1.14425,1.14426,1.14423,1.14423,50500000.0
2006-12-04 10:02:00,1.14423,1.14438,1.14423,1.14429,146099999.0
2006-12-04 10:03:00,1.14435,1.14435,1.14425,1.14425,66100000.0
2006-12-04 10:04:00,1.14433,1.14433,1.14413,1.14421,122599999.0
2006-12-04 10:05:00,1.14427,1.14427,1.1442,1.1442,11000000.0
2006-12-04 10:06:00,1.14427,1.14432,1.14418,1.14424,104300000.0
2006-12-04 10:07:00,1.14424,1.14435,1.14419,1.14424,79899999.0
2006-12-04 10:08:00,1.14423,1.14443,1.14423,1.14443,62000000.0
2006-12-04 10:09:00,1.14443,1.14443,1.14433,1.14438,45700000.0
2006-12-04 10:10:00,1.14432,1.14443,1.14427,1.14443,68200002.0
2006-12-04 10:11:00,1.14451,1.14464,1.14451,1.14464,15800000.0
2006-12-04 10:12:00,1.14468,1.14488,1.14468,1.1447,168900003.0
2006-12-04 10:13:00,1.1446,1.14465,1.1446,1.14465,64300000.0
2006-12-04 10:14:00,1.14454,1.14454,1.14431,1.14433,148899999.0
2006-12-04 10:15:00,1.14431,1.14431,1.14396,1.14396,177100001.0
2006-12-04 10:16:00,1.14399,1.14413,1.14399,1.144,169800000.0
2006-12-04 10:17:00,1.14408,1.14408,1.14398,1.14403,172800002.0
2006-12-04 10:18:00,1.14407,1.14411,1.14403,1.14405,113900002.0
2006-12-04 10:19:00,1.144,1.14416,1.144,1.14406,127599996.0
2006-12-04 10:20:00,1.14409,1.14416,1.14404,1.14416,59499999.0
2006-12-04 10:21:00,1.14404,1.14424,1.14388,1.14424,133600000.0
2006-12-04 10:22:00,1.14437,1.14453,1.14437,1.14449,160900001.0
2006-12-04 10:23:00,1.14438,1.14438,1.14408,1.14408,40700001.0
2006-12-04 10:24:00,1.14402,1.14409,1.144,1.14409,96699998.0
2006-12-04 10:25:00,1.14405,1.14405,1.14386,1.144,90100000.0
2006-12-04 10:26:00,1.14403,1.14408,1.14401,1.14402,135899998.0
2006-12-04 10:27:00,1.14402,1.14405,1.14384,1.14384,144199998.0
2006-12-04 10:28:00,1.14386,1.14401,1.14372,1.14372,141099998.0
2006-12-04 10:29:00,1.14369,1.14397,1.14369,1.14377,137600002.0
2006-12-04 10:30:00,1.14379,1.1439,1.14379,1.14384,180500002.0
2006-12-04 10:31:00,1.14367,1.14373,1.14322,1.14322,117100002.0
2006-12-04 10:32:00,1.1431,1.1431,1.14302,1.1431,7000000.0
2006-12-04 10:33:00,1.14307,1.14307,1.14294,1.14294,36500000.0
2006-12-04 10:34:00,1.1429,1.14302,1.14288,1.14288,82599999.0
2006-12-04 10:35:00,1.14277,1.14288,1.14277,1.14288,138799998.0
2006-12-04 10:36:00,1.14291,1.14301,1.14277,1.14284,94200002.0
2006-12-04 10:37:00,1.14263,1.14263,1.14204,1.14204,90100001.0
2006-12-04 10:38:00,1.14197,1.14215,1.14196,1.14202,174800003.0
2006-12-04 10:39:00,1.14212,1.14223,1.14212,1.14217,31100000.0
2006-12-04 10:40:00,1.14216,1.14227,1.14216,1.14222,111899999.0
2006-12-04 10:41:00,1.14224,1.14226,1.14213,1.14216,67300001.0
2006-12-04 10:42:00,1.1422,1.14227,1.14219,1.14227,128200003.0
2006-12-04 10:43:00,1.14227,1.14227,1.14207,1.14208,52399999.0
2006-12-04 10:44:00,1.1419,1.14216,1.14181,1.14216,123200001.0
2006-12-04 10:45:00,1.14228,1.14228,1.14216,1.1422,121199998.0
2006-12-04 10:46:00,1.14222,1.14222,1.14197,1.14202,100099998.0
2006-12-04 10:47:00,1.14197,1.14208,1.14181,1.14193,109499998.0
2006-12-04 10:48:00,1.14206,1.14206,1.14185,1.1419,87900001.0
2006-12-04 10:49:00,1.14191,1.14201,1.14174,1.14201,126300003.0
2006-12-04 10:50:00,1.14204,1.14213,1.14197,1.14213,96100000.0
2006-12-04 10:51:00,1.14215,1.14218,1.142,1.14213,92300000.0
2006-12-04 10:52:00,1.14213,1.14223,1.14199,1.14209,160500002.0
2006-12-04 10:53:00,1.14214,1.14222,1.14214,1.14217,54000000.0
2006-12-04 10:54:00,1.1422,1.14224,1.14212,1.14217,76400000.0
2006-12-04 10:55:00,1.14211,1.14218,1.14206,1.14206,134600001.0
2006-12-04 10:56:00,1.14206,1.14221,1.14206,1.14218,62300002.0
2006-12-04 10:57:00,1.14215,1.1423,1.14214,1.14214,107399999.0
2006-12-04 10:58:00,1.14212,1.14219,1.14207,1.14218,76800000.0
2006-12-04 10:59:00,1.14225,1.14225,1.14217,1.1422,13600000.0
2006-12-04 11:00:00,1.14211,1.14225,1.14211,1.14219,46000000.0
2006-12-04 11:01:00,1.14215,1.14215,1.14196,1.14196,87600000.0
2006-12-04 11:02:00,1.14195,1.14207,1.14195,1.14203,174500003.0
2006-12-04 11:03:00,1.14199,1.14231,1.14194,1.14231,151200002.0
2006-12-04 11:04:00,1.14245,1.14266,1.14245,1.1426,105500002.0
2006-12-04 11:05:00,1.14243,1.14243,1.14215,1.14217,51000001.0
2006-12-04 11:06:00,1.14218,1.14235,1.14214,1.14235,86700000.0
2006-12-04 11:07:00,1.14233,1.14233,1.14211,1.14213,66300000.0
2006-12-04 11:08:00,1.14225,1.14233,1.14211,1.14229,113799997.0
2006-12-04 11:09:00,1.14234,1.14239,1.14219,1.1423,141300002.0
2006-12-04 11:10:00,1.14227,1.14234,1.1422,1.14227,71200001.0
2006-12-04 11:11:00,1.14227,1.14229,1.14204,1.14213,115299998.0
2006-12-04 11:12:00,1.14205,1.14207,1.14187,1.14192,157100002.0
2006-12-04 11:13:00,1.14188,1.14205,1.1418,1.14203,133500003.0
2006-12-04 11:14:00,1.142,1.14204,1.14186,1.14186,59100001.0
2006-12-04 11:15:00,1.14181,1.14194,1.14177,1.14183,171899996.0
2006-12-04 11:16:00,1.14183,1.14194,1.14182,1.14182,150999998.0
2006-12-04 11:17:00,1.14173,1.14182,1.14165,1.14182,90000001.0
2006-12-04 11:18:00,1.14188,1.14196,1.14188,1.14192,68199999.0
2006-12-04 11:19:00,1.14187,1.14198,1.14186,1.14186,93200002.0
2006-12-04 11:20:00,1.14197,1.14197,1.14186,1.14189,119599998.0
2006-12-04 11:21:00,1.14198,1.142,1.14194,1.14194,82000000.0
2006-12-04 11:22:00,1.14203,1.14207,1.14203,1.14207,48000001.0
2006-12-04 11:23:00,1.14201,1.14205,1.14193,1.14205,45300000.0
2006-12-04 11:24:00,1.14202,1.1421,1.14198,1.142,63899999.0
2006-12-04 11:25:00,1.14212,1.14239,1.14212,1.14236,185899999.0
2006-12-04 11:26:00,1.14238,1.1425,1.14236,1.14248,141800000.0
2006-12-04 11:27:00,1.14243,1.14243,1.14216,1.1423,160999999.0
2006-12-04 11:28:00,1.14232,1.14247,1.14232,1.14247,49000001.0
2006-12-04 11:29:00,1.14241,1.14253,1.14236,1.14248,139100001.0
2006-12-04 11:30:00,1.14253,1.14253,1.14239,1.14249,48900000.0
2006-12-04 11:31:00,1.1425,1.1425,1.14237,1.1424,32199999.0
2006-12-04 11:32:00,1.14235,1.14285,1.14235,1.14285,132590000.0
2006-12-04 11:33:00,1.14282,1.14288,1.14277,1.1428,27100000.0
2006-12-04 11:34:00,1.1427,1.14278,1.14265,1.1427,138800002.0
2006-12-04 11:35:00,1.14269,1.1427,1.14257,1.14257,67599999.0
2006-12-04 11:36:00,1.1426,1.1428,1.1426,1.1428,165699998.0
2006-12-04 11:37:00,1.14285,1.14285,1.14272,1.14272,49300000.0
2006-12-04 11:38:00,1.14265,1.14274,1.14263,1.14274,94000001.0
2006-12-04 11:39:00,1.14267,1.1427,1.1426,1.1427,104900002.0
2006-12-04 11:40:00,1.1427,1.14275,1.14263,1.1427,129900001.0
2006-12-04 11:41:00,1.14272,1.14272,1.14253,1.14258,108000000.0
2006-12-04 11:42:00,1.14261,1.14273,1.14256,1.14265,103599998.0
2006-12-04 11:43:00,1.14278,1.14278,1.14265,1.14265,91100000.0
2006-12-04 11:44:00,1.14239,1.14271,1.14239,1.14271,44700000.0
2006-12-04 11:45:00,1.14283,1.14283,1.14272,1.14272,27500000.0
2006-12-04 11:46:00,1.14277,1.14283,1.14269,1.14283,68400001.0
2006-12-04 11:47:00,1.14276,1.14276,1.14274,1.14274,4000000.0
2006-12-04 11:48:00,1.14266,1.14276,1.14266,1.14273,99299999.0
2006-12-04 11:49:00,1.14285,1.14291,1.14283,1.14284,32100000.0
2006-12-04 11:50:00,1.14288,1.14306,1.14282,1.14306,46199999.0
2006-12-04 11:51:00,1.14306,1.1431,1.14296,1.14299,88500001.0
2006-12-04 11:52:00,1.1431,1.14325,1.1431,1.14325,107699999.0
2006-12-04 11:53:00,1.1432,1.14322,1.14313,1.14314,48800000.0
2006-12-04 11:54:00,1.14339,1.14344,1.14336,1.14338,121300002.0
2006-12-04 11:55:00,1.1435,1.14371,1.1435,1.14365,126399996.0
2006-12-04 11:56:00,1.14365,1.14365,1.14355,1.14365,109600001.0
2006-12-04 11:57:00,1.14366,1.14366,1.14351,1.14362,144000000.0
2006-12-04 11:58:00,1.14353,1.14411,1.14353,1.14411,88700002.0
2006-12-04 11:59:00,1.14415,1.14415,1.14388,1.1439,120500000.0
2006-12-04 12:00:00,1.14411,1.14436,1.14411,1.14433,55099998.0
2006-12-04 12:01:00,1.14418,1.14418,1.1439,1.14407,87800000.0
2006-12-04 12:02:00,1.1441,1.1441,1.144,1.144,13500000.0
2006-12-04 12:03:00,1.14401,1.14412,1.14401,1.14402,71400001.0
2006-12-04 12:04:00,1.1441,1.1441,1.14405,1.1441,101400000.0
2006-12-04 12:05:00,1.14407,1.14407,1.14395,1.14395,25700000.0
2006-12-04 12:06:00,1.1441,1.1442,1.14407,1.14407,84699998.0
2006-12-04 12:07:00,1.14407,1.14411,1.14403,1.14403,76500000.0
2006-12-04 12:08:00,1.144,1.14403,1.14385,1.14403,82300000.0
2006-12-04 12:09:00,1.14402,1.14407,1.144,1.14402,104799999.0
2006-12-04 12:10:00,1.14404,1.14411,1.14404,1.14411,29499999.0
2006-12-04 12:11:00,1.144,1.14414,1.144,1.14412,99800002.0
2006-12-04 12:12:00,1.14405,1.14418,1.144,1.1441,106900001.0
2006-12-04 12:13:00,1.14405,1.14411,1.14395,1.14395,157900002.0
2006-12-04 12:14:00,1.14391,1.14405,1.14388,1.14388,57200002.0
2006-12-04 12:15:00,1.14391,1.14414,1.14391,1.14411,125400000.0
2006-12-04 12:16:00,1.14408,1.14439,1.14408,1.14439,44700001.0
2006-12-04 12:17:00,1.14458,1.1447,1.14456,1.14459,61800000.0
2006-12-04 12:18:00,1.14452,1.14452,1.14414,1.14414,87599998.0
2006-12-04 12:19:00,1.14412,1.14415,1.14398,1.14415,57199998.0
2006-12-04 12:20:00,1.1442,1.14422,1.14405,1.14405,68500001.0
2006-12-04 12:21:00,1.14413,1.14418,1.14405,1.14405,160700003.0
2006-12-04 12:22:00,1.14429,1.14439,1.14417,1.14437,81300000.0
2006-12-04 12:23:00,1.14448,1.14449,1.14442,1.14449,58800000.0
2006-12-04 12:24:00,1.14447,1.14456,1.14439,1.14456,65399999.0
2006-12-04 12:25:00,1.14447,1.14456,1.14438,1.14455,131000000.0
2006-12-04 12:26:00,1.14463,1.14463,1.14447,1.14447,129399998.0
2006-12-04 12:27:00,1.14447,1.14449,1.14436,1.14447,101200000.0
2006-12-04 12:28:00,1.14438,1.14448,1.14434,1.14448,128399999.0
2006-12-04 12:29:00,1.14447,1.14455,1.14447,1.14448,81800001.0
2006-12-04 12:30:00,1.14447,1.14453,1.14447,1.14453,15900000.0
2006-12-04 12:31:00,1.14448,1.14465,1.14448,1.14465,134200000.0
2006-12-04 12:32:00,1.14455,1.1446,1.1445,1.14452,81100001.0
2006-12-04 12:33:00,1.14443,1.14445,1.1444,1.1444,46600001.0
2006-12-04 12:34:00,1.14439,1.14462,1.14439,1.14455,29000000.0
2006-12-04 12:35:00,1.1446,1.1446,1.14445,1.14455,86300000.0
2006-12-04 12:36:00,1.14453,1.14453,1.14449,1.14449,20700000.0
2006-12-04 12:37:00,1.14449,1.14449,1.14438,1.1444,166600001.0
2006-12-04 12:38:00,1.14444,1.14446,1.14437,1.14437,90099999.0
2006-12-04 12:39:00,1.14447,1.14452,1.1444,1.14448,69200000.0
2006-12-04 12:40:00,1.14441,1.14441,1.14383,1.14392,134699999.0
2006-12-04 12:41:00,1.1445,1.1445,1.14439,1.14441,115100001.0
2006-12-04 12:42:00,1.14442,1.1445,1.14441,1.14448,81799999.0
2006-12-04 12:43:00,1.1445,1.14466,1.1445,1.14452,34300000.0
2006-12-04 12:44:00,1.14446,1.14451,1.14438,1.14442,156600002.0
2006-12-04 12:45:00,1.14443,1.14452,1.14436,1.14442,65000001.0
2006-12-04 12:46:00,1.1446,1.1446,1.14443,1.14447,117300000.0
2006-12-04 12:47:00,1.14459,1.14459,1.14443,1.14449,113600003.0
2006-12-04 12:48:00,1.14451,1.14451,1.14433,1.14447,42300000.0
2006-12-04 12:49:00,1.1445,1.1445,1.14443,1.14443,1600000.0
2006-12-04 12:50:00,1.14443,1.14451,1.14436,1.14451,86899997.0
2006-12-04 12:51:00,1.14443,1.14443,1.14414,1.14417,98700001.0
2006-12-04 12:52:00,1.1441,1.14417,1.1441,1.14417,17500000.0
2006-12-04 12:53:00,1.14425,1.14438,1.14425,1.14438,26300000.0
2006-12-04 12:54:00,1.14439,1.14439,1.14431,1.14431,42900000.0
2006-12-04 12:55:00,1.14427,1.14433,1.14413,1.14415,98600004.0
2006-12-04 12:56:00,1.14418,1.14421,1.1441,1.14415,54200000.0
2006-12-04 12:57:00,1.14413,1.14418,1.14408,1.14412,27100000.0
2006-12-04 12:58:00,1.14415,1.1442,1.14415,1.1442,8800000.0
2006-12-04 12:59:00,1.14431,1.14468,1.14431,1.14468,82000002.0
2006-12-04 13:00:00,1.14465,1.14501,1.14465,1.14501,137299998.0
2006-12-04 13:01:00,1.14508,1.14508,1.14483,1.14495,79200001.0
2006-12-04 13:02:00,1.14488,1.14492,1.14482,1.14482,60900001.0
2006-12-04 13:03:00,1.14469,1.14481,1.14457,1.14457,139200000.0
2006-12-04 13:04:00,1.1445,1.14453,1.14438,1.14438,116800003.0
2006-12-04 13:05:00,1.14437,1.14444,1.14415,1.1442,106900001.0
2006-12-04 13:06:00,1.14421,1.14429,1.14415,1.1442,111800000.0
2006-12-04 13:07:00,1.14419,1.1442,1.14414,1.14414,178799998.0
2006-12-04 13:08:00,1.14418,1.14422,1.14409,1.14411,73800000.0
2006-12-04 13:09:00,1.14408,1.14414,1.14403,1.14414,82200002.0
2006-12-04 13:10:00,1.14411,1.14422,1.14411,1.14422,100299999.0
2006-12-04 13:11:00,1.14372,1.1443,1.14372,1.1443,124299997.0
2006-12-04 13:12:00,1.14403,1.14403,1.14359,1.14378,62200002.0
2006-12-04 13:13:00,1.14414,1.14414,1.14414,1.14414,12000000.0
2006-12-04 13:14:00,1.14416,1.14432,1.14416,1.14432,34299999.0
2006-12-04 13:15:00,1.14435,1.14451,1.14435,1.14451,34200001.0
2006-12-04 13:16:00,1.14445,1.14445,1.14441,1.14441,50799999.0
2006-12-04 13:17:00,1.1444,1.14445,1.1444,1.1444,67799998.0
2006-12-04 13:18:00,1.14441,1.14448,1.14441,1.14442,96299998.0
2006-12-04 13:19:00,1.14448,1.14448,1.14438,1.14438,120299997.0
2006-12-04 13:20:00,1.14441,1.14449,1.1444,1.14448,58500001.0
2006-12-04 13:21:00,1.1445,1.1445,1.1445,1.1445,45500001.0
2006-12-04 13:22:00,1.14442,1.14456,1.1444,1.14442,154399999.0
2006-12-04 13:23:00,1.14444,1.14459,1.14444,1.1445,83499999.0
2006-12-04 13:24:00,1.14441,1.14453,1.14437,1.14453,56700000.0
2006-12-04 13:25:00,1.14445,1.14445,1.14423,1.14423,72800000.0
2006-12-04 13:26:00,1.14425,1.14436,1.14405,1.14411,121500003.0
2006-12-04 13:27:00,1.14417,1.14417,1.14407,1.14417,169099997.0
2006-12-04 13:28:00,1.14428,1.14436,1.14428,1.14433,37500001.0
2006-12-04 13:29:00,1.14436,1.14445,1.14435,1.14435,116300003.0
2006-12-04 13:30:00,1.14444,1.14451,1.14438,1.14439,89100001.0
2006-12-04 13:31:00,1.1443,1.14434,1.1443,1.14431,55699999.0
2006-12-04 13:32:00,1.14428,1.14428,1.14399,1.14399,23500000.0
2006-12-04 13:33:00,1.14388,1.14388,1.14363,1.14375,58600000.0
2006-12-04 13:34:00,1.14385,1.14389,1.14376,1.14376,70200000.0
2006-12-04 13:35:00,1.14375,1.14397,1.14371,1.14392,100799999.0
2006-12-04 13:36:00,1.14385,1.14392,1.14376,1.14389,108600001.0
2006-12-04 13:37:00,1.14394,1.14401,1.14394,1.14401,49400000.0
2006-12-04 13:38:00,1.14395,1.14397,1.14392,1.14392,115000003.0
2006-12-04 13:39:00,1.14394,1.14396,1.14394,1.14396,57500002.0
2006-12-04 13:40:00,1.14365,1.14366,1.14301,1.14301,76400001.0
2006-12-04 13:41:00,1.14272,1.14297,1.14272,1.1429,99600001.0
2006-12-04 13:42:00,1.14302,1.14339,1.14301,1.14339,164399998.0
2006-12-04 13:43:00,1.14357,1.14362,1.14353,1.14353,36600000.0
2006-12-04 13:44:00,1.1435,1.14362,1.14336,1.14354,134200004.0
2006-12-04 13:45:00,1.14342,1.1436,1.14341,1.1436,58300000.0
2006-12-04 13:46:00,1.1435,1.1435,1.14335,1.14335,69999998.0
2006-12-04 13:47:00,1.14317,1.14336,1.14317,1.14336,71000000.0
2006-12-04 13:48:00,1.14338,1.14338,1.14327,1.14327,45700001.0
2006-12-04 13:49:00,1.14328,1.1434,1.14326,1.14332,132100001.0
2006-12-04 13:50:00,1.14333,1.14343,1.14319,1.14343,59200000.0
2006-12-04 13:51:00,1.1434,1.1434,1.1434,1.1434,57599999.0
2006-12-04 13:52:00,1.14334,1.14347,1.14334,1.14347,110800001.0
2006-12-04 13:53:00,1.14332,1.14332,1.14325,1.14325,17000000.0
2006-12-04 13:54:00,1.14315,1.1432,1.14315,1.1432,19300000.0
2006-12-04 13:55:00,1.14317,1.14317,1.14308,1.14314,107199998.0
2006-12-04 13:56:00,1.14315,1.14323,1.14315,1.1432,92700000.0
2006-12-04 13:57:00,1.14308,1.14326,1.14304,1.14326,61700000.0
2006-12-04 13:58:00,1.1433,1.1433,1.14325,1.14325,5800000.0
2006-12-04 13:59:00,1.14325,1.14335,1.14324,1.14324,49700000.0
2006-12-04 14:00:00,1.1431,1.1431,1.14291,1.14304,132599999.0
2006-12-04 14:01:00,1.14302,1.14309,1.1429,1.1429,102200001.0
2006-12-04 14:02:00,1.14282,1.14282,1.14257,1.14257,63500000.0
2006-12-04 14:03:00,1.14238,1.14283,1.14236,1.14283,82899999.0
2006-12-04 14:04:00,1.14279,1.1428,1.14275,1.1428,77700001.0
2006-12-04 14:05:00,1.14277,1.14291,1.14277,1.14287,46100000.0
2006-12-04 14:06:00,1.14286,1.14289,1.14276,1.14285,63000000.0
2006-12-04 14:07:00,1.14298,1.14328,1.14298,1.14328,31300001.0
2006-12-04 14:08:00,1.1435,1.14356,1.1434,1.1434,194300001.0
2006-12-04 14:09:00,1.14327,1.14334,1.14323,1.14334,99300000.0
2006-12-04 14:10:00,1.14334,1.14336,1.14314,1.14336,119200000.0
2006-12-04 14:11:00,1.14342,1.14356,1.14342,1.14356,130100001.0
2006-12-04 14:12:00,1.14358,1.14365,1.1435,1.14365,137500000.0
2006-12-04 14:13:00,1.14365,1.14365,1.14365,1.14365,14500000.0
2006-12-04 14:14:00,1.14366,1.14372,1.1436,1.1436,134100001.0
2006-12-04 14:15:00,1.14363,1.14395,1.14363,1.14382,118300001.0
2006-12-04 14:16:00,1.14399,1.1443,1.14389,1.14426,99400000.0
2006-12-04 14:17:00,1.14447,1.14447,1.14415,1.14415,67800001.0
2006-12-04 14:18:00,1.1442,1.14435,1.1442,1.14435,41100001.0
2006-12-04 14:19:00,1.14442,1.14451,1.14436,1.14444,64500000.0
2006-12-04 14:20:00,1.1445,1.14455,1.1444,1.14447,141800002.0
2006-12-04 14:21:00,1.14448,1.14451,1.14432,1.14432,62799999.0
2006-12-04 14:22:00,1.14433,1.14437,1.14421,1.14421,103600000.0
2006-12-04 14:23:00,1.14425,1.14439,1.14425,1.14432,94400001.0
2006-12-04 14:24:00,1.14436,1.14436,1.14414,1.14414,55999998.0
2006-12-04 14:25:00,1.14402,1.14402,1.14398,1.14398,12800000.0
2006-12-04 14:26:00,1.14379,1.14383,1.14375,1.1438,120100002.0
2006-12-04 14:27:00,1.14377,1.14377,1.14363,1.14363,126999999.0
2006-12-04 14:28:00,1.14372,1.14378,1.14362,1.14362,28500000.0
2006-12-04 14:29:00,1.14339,1.1434,1.14334,1.14334,33300001.0
2006-12-04 14:30:00,1.14315,1.14315,1.14303,1.14303,5600000.0
2006-12-04 14:31:00,1.14293,1.14306,1.14293,1.14301,67499999.0
2006-12-04 14:32:00,1.14298,1.14307,1.14298,1.14307,92500002.0
2006-12-04 14:33:00,1.14313,1.14326,1.1431,1.1431,103600000.0
2006-12-04 14:34:00,1.14307,1.14318,1.14301,1.14309,44400000.0
2006-12-04 14:35:00,1.14307,1.14307,1.14294,1.14294,64099999.0
2006-12-04 14:36:00,1.14308,1.14329,1.14306,1.14326,163600005.0
2006-12-04 14:37:00,1.1432,1.14326,1.14314,1.14321,114900000.0
2006-12-04 14:38:00,1.1433,1.1433,1.14315,1.14322,109300000.0
2006-12-04 14:39:00,1.1427,1.14308,1.14255,1.14298,114900003.0
2006-12-04 14:40:00,1.14317,1.14323,1.1431,1.14314,98000000.0
2006-12-04 14:41:00,1.14316,1.14317,1.1431,1.1431,56400000.0
2006-12-04 14:42:00,1.14307,1.14316,1.14304,1.14313,51800002.0
2006-12-04 14:43:00,1.14308,1.14308,1.14293,1.14304,41499999.0
2006-12-04 14:44:00,1.14303,1.14309,1.14301,1.14303,156500003.0
2006-12-04 14:45:00,1.14303,1.14303,1.14279,1.14283,89100001.0
2006-12-04 14:46:00,1.14288,1.14296,1.14287,1.14287,128200001.0
2006-12-04 14:47:00,1.14278,1.14282,1.14271,1.14278,59400000.0
2006-12-04 14:48:00,1.14269,1.14278,1.14269,1.14278,89800001.0
2006-12-04 14:49:00,1.14274,1.14277,1.14271,1.14276,62900000.0
2006-12-04 14:50:00,1.14283,1.14283,1.14265,1.14278,98400001.0
2006-12-04 14:51:00,1.14271,1.14285,1.14271,1.14272,125600000.0
2006-12-04 14:52:00,1.1427,1.1427,1.14255,1.1426,89800000.0
2006-12-04 14:53:00,1.14269,1.14279,1.14265,1.14275,100100000.0
2006-12-04 14:54:00,1.14269,1.14282,1.14269,1.14273,78300001.0
2006-12-04 14:55:00,1.14267,1.14275,1.1425,1.14275,111400001.0
2006-12-04 14:56:00,1.14262,1.14263,1.14237,1.14237,97400000.0
2006-12-04 14:57:00,1.14245,1.14245,1.14224,1.14236,72200000.0
2006-12-04 14:58:00,1.14236,1.14246,1.14236,1.14237,75299999.0
2006-12-04 14:59:00,1.14252,1.1426,1.14252,1.14259,133900002.0
2006-12-04 15:00:00,1.14262,1.1427,1.14262,1.1427,89700001.0
2006-12-04 15:01:00,1.14278,1.14279,1.14256,1.14277,155099999.0
2006-12-04 15:02:00,1.14272,1.14275,1.14262,1.14264,129400004.0
2006-12-04 15:03:00,1.14249,1.14269,1.14249,1.14262,95800000.0
2006-12-04 15:04:00,1.14272,1.14298,1.14272,1.14277,84999999.0
2006-12-04 15:05:00,1.14261,1.14261,1.14219,1.14225,126900000.0
2006-12-04 15:06:00,1.14225,1.14225,1.14206,1.14217,62500000.0
2006-12-04 15:07:00,1.14217,1.14227,1.14212,1.1422,105089999.0
2006-12-04 15:08:00,1.14218,1.14227,1.14218,1.14221,78100001.0
2006-12-04 15:09:00,1.14223,1.14227,1.14223,1.14227,10100000.0
2006-12-04 15:10:00,1.14228,1.14228,1.14213,1.14213,17700000.0
2006-12-04 15:11:00,1.1422,1.14225,1.14215,1.14225,146600001.0
2006-12-04 15:12:00,1.14231,1.14231,1.14216,1.14227,54799998.0
2006-12-04 15:13:00,1.14224,1.14236,1.14219,1.1423,103199999.0
2006-12-04 15:14:00,1.14229,1.14248,1.14229,1.14235,146800000.0
2006-12-04 15:15:00,1.14239,1.14248,1.14233,1.14247,115600002.0
2006-12-04 15:16:00,1.14247,1.14247,1.14231,1.14231,68800001.0
2006-12-04 15:17:00,1.14224,1.14224,1.14214,1.1422,112599999.0
2006-12-04 15:18:00,1.14218,1.14219,1.14209,1.14209,60600000.0
2006-12-04 15:19:00,1.142,1.14219,1.142,1.14213,130300000.0
2006-12-04 15:20:00,1.14213,1.14231,1.1421,1.14231,108800002.0
2006-12-04 15:21:00,1.14228,1.14246,1.14227,1.14246,119400001.0
2006-12-04 15:22:00,1.14254,1.14264,1.1425,1.14253,140300002.0
2006-12-04 15:23:00,1.14245,1.14255,1.14245,1.14246,110599998.0
2006-12-04 15:24:00,1.14255,1.14263,1.14252,1.14263,104400000.0
2006-12-04 15:25:00,1.14262,1.14266,1.14258,1.14258,82499999.0
2006-12-04 15:26:00,1.14257,1.14271,1.14256,1.14256,139600004.0
2006-12-04 15:27:00,1.14262,1.14267,1.14258,1.14262,80400001.0
2006-12-04 15:28:00,1.14258,1.1427,1.14255,1.14255,127200001.0
2006-12-04 15:29:00,1.14254,1.14267,1.1424,1.14265,120300002.0
2006-12-04 15:30:00,1.14263,1.14281,1.14263,1.1427,99900001.0
2006-12-04 15:31:00,1.14274,1.14281,1.14259,1.14281,26300000.0
2006-12-04 15:32:00,1.14297,1.14339,1.14297,1.14332,112099999.0
2006-12-04 15:33:00,1.14338,1.14355,1.14338,1.14355,86600000.0
2006-12-04 15:34:00,1.14362,1.14362,1.14341,1.14345,87300003.0
2006-12-04 15:35:00,1.14332,1.14344,1.14328,1.14329,145100001.0
2006-12-04 15:36:00,1.1433,1.14341,1.14328,1.1433,117099999.0
2006-12-04 15:37:00,1.14332,1.1434,1.14331,1.14331,91500001.0
2006-12-04 15:38:00,1.14323,1.14327,1.14312,1.14315,84500002.0
2006-12-04 15:39:00,1.14315,1.14325,1.14315,1.14322,60400000.0
2006-12-04 15:40:00,1.14324,1.14338,1.14324,1.14338,78300000.0
2006-12-04 15:41:00,1.14329,1.14334,1.14322,1.14322,69300000.0
2006-12-04 15:42:00,1.14315,1.14322,1.14312,1.14321,19300000.0
2006-12-04 15:43:00,1.14331,1.14335,1.14331,1.14335,15200000.0
2006-12-04 15:44:00,1.14341,1.14341,1.14322,1.14328,70400002.0
2006-12-04 15:45:00,1.14326,1.14341,1.14325,1.14325,114100001.0
2006-12-04 15:46:00,1.14325,1.14351,1.14325,1.1435,156600002.0
2006-12-04 15:47:00,1.14355,1.14363,1.14323,1.14323,147400003.0
2006-12-04 15:48:00,1.14331,1.14337,1.14321,1.1433,186700001.0
2006-12-04 15:49:00,1.14333,1.14338,1.1432,1.1432,82300000.0
2006-12-04 15:50:00,1.14307,1.14307,1.14293,1.14293,12000000.0
2006-12-04 15:51:00,1.143,1.14309,1.14297,1.14297,118600001.0
2006-12-04 15:52:00,1.14301,1.14311,1.14294,1.14294,109399999.0
2006-12-04 15:53:00,1.14298,1.14307,1.14297,1.14297,78599998.0
2006-12-04 15:54:00,1.143,1.143,1.14286,1.143,144800002.0
2006-12-04 15:55:00,1.14299,1.14301,1.14276,1.14276,88500001.0
2006-12-04 15:56:00,1.1427,1.1427,1.1427,1.1427,62099999.0
2006-12-04 15:57:00,1.14278,1.14305,1.14277,1.14302,52599999.0
2006-12-04 15:58:00,1.14303,1.14309,1.14303,1.14308,120199998.0
2006-12-04 15:59:00,1.14304,1.14312,1.143,1.14304,155099998.0
2006-12-04 16:00:00,1.14298,1.14313,1.14293,1.14313,67499999.0
2006-12-04 16:01:00,1.14319,1.1432,1.14301,1.14303,107100002.0
2006-12-04 16:02:00,1.14304,1.14306,1.14304,1.14306,3100000.0
2006-12-04 16:03:00,1.1431,1.14316,1.1431,1.1431,81300001.0
2006-12-04 16:04:00,1.14305,1.14338,1.14302,1.14337,70999999.0
2006-12-04 16:05:00,1.14353,1.14353,1.14347,1.14347,9600000.0
2006-12-04 16:06:00,1.1435,1.1435,1.14344,1.1435,113900002.0
2006-12-04 16:07:00,1.14357,1.14357,1.14343,1.14343,99300001.0
2006-12-04 16:08:00,1.14338,1.14348,1.14335,1.14348,104700001.0
2006-12-04 16:09:00,1.14345,1.14355,1.14345,1.14351,74699998.0
2006-12-04 16:10:00,1.14354,1.1436,1.14344,1.1436,159000001.0
2006-12-04 16:11:00,1.14362,1.14362,1.14351,1.14351,20900000.0
2006-12-04 16:12:00,1.1435,1.1435,1.1435,1.1435,37500000.0
2006-12-04 16:13:00,1.14349,1.14349,1.14338,1.14338,58900002.0
2006-12-04 16:14:00,1.1432,1.14336,1.14315,1.14315,65700000.0
2006-12-04 16:15:00,1.14306,1.14316,1.14304,1.14304,66199999.0
2006-12-04 16:16:00,1.14304,1.14312,1.14299,1.14299,142500002.0
2006-12-04 16:17:00,1.14291,1.14294,1.14274,1.14274,103600001.0
2006-12-04 16:18:00,1.14277,1.14293,1.14277,1.14289,95700001.0
2006-12-04 16:19:00,1.14298,1.14321,1.14296,1.14321,75100000.0
2006-12-04 16:20:00,1.14317,1.14349,1.14317,1.14349,56000000.0
2006-12-04 16:21:00,1.14353,1.1437,1.14353,1.14361,112899999.0
2006-12-04 16:22:00,1.14356,1.14363,1.1435,1.14353,146100002.0
2006-12-04 16:23:00,1.14355,1.14355,1.14343,1.14352,179500002.0
2006-12-04 16:24:00,1.14358,1.14363,1.14353,1.14353,71800000.0
2006-12-04 16:25:00,1.14343,1.14365,1.14343,1.14365,63900002.0
2006-12-04 16:26:00,1.14367,1.14378,1.14367,1.14373,95300001.0
2006-12-04 16:27:00,1.14371,1.14383,1.14368,1.14383,104600002.0
2006-12-04 16:28:00,1.14375,1.14376,1.14363,1.14376,65099999.0
2006-12-04 16:29:00,1.14378,1.14381,1.14369,1.14374,85800000.0
2006-12-04 16:30:00,1.14377,1.14389,1.14376,1.14383,74099998.0
2006-12-04 16:31:00,1.1439,1.14443,1.1439,1.14443,144600004.0
2006-12-04 16:32:00,1.1445,1.14474,1.14441,1.14474,154600000.0
2006-12-04 16:33:00,1.1447,1.1447,1.14467,1.14467,73099998.0
2006-12-04 16:34:00,1.1445,1.1447,1.14445,1.14445,94100001.0
2006-12-04 16:35:00,1.14451,1.14468,1.14451,1.14468,68299999.0
2006-12-04 16:36:00,1.14463,1.14524,1.14463,1.14517,134499999.0
2006-12-04 16:37:00,1.14508,1.14515,1.14498,1.14508,92199999.0
2006-12-04 16:38:00,1.14516,1.14516,1.14492,1.14492,109100000.0
2006-12-04 16:39:00,1.14499,1.14505,1.14485,1.14503,89400001.0
2006-12-04 16:40:00,1.145,1.14508,1.14483,1.14489,144400003.0
2006-12-04 16:41:00,1.14478,1.14478,1.14472,1.14476,106099998.0
2006-12-04 16:42:00,1.14495,1.14495,1.14491,1.14491,21600000.0
2006-12-04 16:43:00,1.14494,1.14511,1.14494,1.14508,90799999.0
2006-12-04 16:44:00,1.14509,1.14509,1.14492,1.14498,27899999.0
2006-12-04 16:45:00,1.14501,1.14502,1.14484,1.1449,87700001.0
2006-12-04 16:46:00,1.14487,1.14487,1.14481,1.14481,16000000.0
2006-12-04 16:47:00,1.14492,1.14496,1.14484,1.14493,133499998.0
2006-12-04 16:48:00,1.14479,1.14479,1.14468,1.14479,85400000.0
2006-12-04 16:49:00,1.14476,1.14496,1.14476,1.14492,124299997.0
2006-12-04 16:50:00,1.14489,1.1452,1.14489,1.1451,174800002.0
2006-12-04 16:51:00,1.1451,1.14516,1.1451,1.14516,20300000.0
2006-12-04 16:52:00,1.14518,1.14601,1.14517,1.14601,141600003.0
2006-12-04 16:53:00,1.14617,1.1462,1.1459,1.1462,99600000.0
2006-12-04 16:54:00,1.14626,1.14632,1.14609,1.14615,63100001.0
2006-12-04 16:55:00,1.14615,1.14617,1.14605,1.14617,67399999.0
2006-12-04 16:56:00,1.14613,1.14613,1.14598,1.14612,71600000.0
2006-12-04 16:57:00,1.14603,1.14603,1.1459,1.1459,80800002.0
2006-12-04 16:58:00,1.1459,1.14602,1.1459,1.14601,106800002.0
2006-12-04 16:59:00,1.14588,1.14606,1.14583,1.14583,177800002.0
2006-12-04 17:00:00,1.14597,1.14597,1.14573,1.14575,103500000.0
2006-12-04 17:01:00,1.14582,1.14591,1.14582,1.14585,76300000.0
2006-12-04 17:02:00,1.14588,1.14603,1.14582,1.146,57899998.0
2006-12-04 17:03:00,1.14618,1.14629,1.14598,1.146,79700000.0
2006-12-04 17:04:00,1.14598,1.14607,1.14586,1.14607,93500001.0
2006-12-04 17:05:00,1.14602,1.14608,1.1459,1.14593,69400000.0
2006-12-04 17:06:00,1.14599,1.14605,1.14598,1.146,39400000.0
2006-12-04 17:07:00,1.146,1.14605,1.1459,1.14603,117400000.0
2006-12-04 17:08:00,1.14583,1.1459,1.14574,1.14577,126400000.0
2006-12-04 17:09:00,1.14582,1.14589,1.14566,1.14575,39300000.0
2006-12-04 17:10:00,1.14564,1.14566,1.14557,1.14566,124100003.0
2006-12-04 17:11:00,1.14553,1.14568,1.14553,1.14562,110300001.0
2006-12-04 17:12:00,1.1455,1.14561,1.14542,1.14561,64600002.0
2006-12-04 17:13:00,1.1456,1.14575,1.14558,1.14575,93100001.0
2006-12-04 17:14:00,1.14572,1.14575,1.14569,1.14575,119699999.0
2006-12-04 17:15:00,1.14574,1.14586,1.14574,1.14586,17400000.0
2006-12-04 17:16:00,1.14588,1.14588,1.1457,1.1457,55000002.0
2006-12-04 17:17:00,1.14577,1.14582,1.14575,1.14575,71000000.0
2006-12-04 17:18:00,1.14571,1.14571,1.14563,1.14563,142700000.0
2006-12-04 17:19:00,1.14569,1.14573,1.14563,1.14566,70400000.0
2006-12-04 17:20:00,1.14565,1.14576,1.14564,1.14566,199599999.0
2006-12-04 17:21:00,1.14554,1.14569,1.1455,1.14558,116199999.0
2006-12-04 17:22:00,1.14572,1.1462,1.14572,1.14614,36200000.0
2006-12-04 17:23:00,1.1462,1.1462,1.14609,1.14613,51900000.0
2006-12-04 17:24:00,1.14613,1.14626,1.14613,1.14618,58899999.0
2006-12-04 17:25:00,1.14648,1.1472,1.14648,1.1472,117600001.0
2006-12-04 17:26:00,1.14718,1.14729,1.14704,1.14729,62600000.0
2006-12-04 17:27:00,1.14739,1.14748,1.14734,1.14746,117900000.0
2006-12-04 17:28:00,1.14729,1.14746,1.14728,1.14737,75199999.0
2006-12-04 17:29:00,1.14737,1.14744,1.14734,1.1474,125700001.0
2006-12-04 17:30:00,1.14742,1.14753,1.14742,1.14743,40900000.0
2006-12-04 17:31:00,1.14736,1.14747,1.14733,1.14741,148300002.0
2006-12-04 17:32:00,1.14736,1.14736,1.14732,1.14733,95100000.0
2006-12-04 17:33:00,1.14722,1.14722,1.14713,1.14713,65500000.0
2006-12-04 17:34:00,1.14712,1.14715,1.14702,1.14704,125200001.0
2006-12-04 17:35:00,1.14701,1.14703,1.14695,1.14695,126899998.0
2006-12-04 17:36:00,1.14696,1.14696,1.14678,1.14688,68499999.0
2006-12-04 17:37:00,1.14687,1.14687,1.14674,1.14674,52200001.0
2006-12-04 17:38:00,1.14676,1.14691,1.14676,1.14691,80500002.0
2006-12-04 17:39:00,1.1469,1.14693,1.14686,1.14686,89300000.0
2006-12-04 17:40:00,1.14688,1.14693,1.1466,1.1467,109399998.0
2006-12-04 17:41:00,1.14659,1.14668,1.14656,1.14668,55900000.0
2006-12-04 17:42:00,1.14678,1.14701,1.14678,1.14694,100600002.0
2006-12-04 17:43:00,1.14699,1.14699,1.14666,1.1467,149900000.0
2006-12-04 17:44:00,1.14665,1.14671,1.14652,1.14671,131199999.0
2006-12-04 17:45:00,1.14674,1.14685,1.14674,1.14685,62500000.0
2006-12-04 17:46:00,1.14684,1.14689,1.14676,1.14678,110099999.0
2006-12-04 17:47:00,1.14676,1.14683,1.14673,1.14679,26900000.0
2006-12-04 17:48:00,1.14685,1.14708,1.14685,1.14708,96100000.0
2006-12-04 17:49:00,1.14699,1.14699,1.14693,1.14693,37499998.0
2006-12-04 17:50:00,1.14679,1.1469,1.14674,1.14683,75100000.0
2006-12-04 17:51:00,1.1468,1.14691,1.14672,1.14684,68999999.0
2006-12-04 17:52:00,1.14687,1.14687,1.14678,1.14678,46700000.0
2006-12-04 17:53:00,1.14661,1.1467,1.1466,1.14664,111700001.0
2006-12-04 17:54:00,1.14663,1.14671,1.14654,1.1466,45200000.0
2006-12-04 17:55:00,1.14654,1.14659,1.14652,1.14652,89900001.0
2006-12-04 17:56:00,1.14645,1.14648,1.14641,1.14648,61399999.0
2006-12-04 17:57:00,1.14648,1.14651,1.14644,1.14649,74300000.0
2006-12-04 17:58:00,1.1465,1.14653,1.1464,1.14645,89500000.0
2006-12-04 17:59:00,1.14638,1.14654,1.14638,1.1465,96500000.0
2006-12-04 18:00:00,1.1463,1.1463,1.14584,1.14594,64600001.0
2006-12-04 18:01:00,1.1459,1.14607,1.14571,1.14591,620000003.0
2006-12-04 18:02:00,1.14594,1.14594,1.14578,1.14579,961100002.0
2006-12-04 18:03:00,1.14579,1.14594,1.14576,1.14586,766800009.0
2006-12-04 18:04:00,1.14584,1.14594,1.14575,1.14575,734800007.0
2006-12-04 18:05:00,1.14584,1.14601,1.14576,1.146,1038900000.0
2006-12-04 18:06:00,1.14598,1.14607,1.14595,1.14605,628900004.0
2006-12-04 18:07:00,1.14603,1.14605,1.14569,1.14578,1004299998.0
2006-12-04 18:08:00,1.1458,1.14588,1.14566,1.14581,980600007.0
2006-12-04 18:09:00,1.14586,1.14625,1.14586,1.1461,369299997.0
2006-12-04 18:10:00,1.14611,1.14618,1.14599,1.14599,726099999.0
2006-12-04 18:11:00,1.14603,1.14608,1.14585,1.14605,857400009.0
2006-12-04 18:12:00,1.14603,1.14603,1.14595,1.14595,78100001.0
2006-12-04 18:13:00,1.146,1.14613,1.14597,1.14613,416200001.0
2006-12-04 18:14:00,1.14612,1.14612,1.1459,1.14596,283700001.0
2006-12-04 18:15:00,1.14588,1.14605,1.14582,1.14583,845000002.0
2006-12-04 18:16:00,1.14575,1.14594,1.14574,1.14579,415600002.0
2006-12-04 18:17:00,1.14576,1.14586,1.14566,1.14574,933899999.0
2006-12-04 18:18:00,1.14572,1.1459,1.14572,1.14577,493600004.0
2006-12-04 18:19:00,1.14583,1.14583,1.14573,1.14573,252199999.0
2006-12-04 18:20:00,1.14584,1.14609,1.14584,1.14602,600200000.0
2006-12-04 18:21:00,1.146,1.14606,1.14595,1.14604,163199997.0
2006-12-04 18:22:00,1.14608,1.14613,1.14604,1.14613,204800003.0
2006-12-04 18:23:00,1.14616,1.14619,1.14601,1.14614,495300008.0
2006-12-04 18:24:00,1.14605,1.14622,1.14602,1.14608,554600002.0
2006-12-04 18:25:00,1.14607,1.14622,1.14601,1.14611,463399993.0
2006-12-04 18:26:00,1.1461,1.14621,1.14602,1.14612,827900004.0
2006-12-04 18:27:00,1.14618,1.14618,1.14603,1.14604,530000005.0
2006-12-04 18:28:00,1.14602,1.14611,1.14598,1.14598,509600001.0
2006-12-04 18:29:00,1.14591,1.14602,1.14587,1.14602,416400003.0
2006-12-04 18:30:00,1.14602,1.14602,1.14583,1.14584,967599991.0
2006-12-04 18:31:00,1.14582,1.14592,1.1458,1.14586,511700000.0
2006-12-04 18:32:00,1.14585,1.1459,1.14573,1.14587,524400000.0
2006-12-04 18:33:00,1.1459,1.14596,1.14582,1.14592,485199999.0
2006-12-04 18:34:00,1.14596,1.14614,1.14595,1.14614,361200003.0
2006-12-04 18:35:00,1.14618,1.14625,1.14613,1.14613,540199998.0
2006-12-04 18:36:00,1.14606,1.14606,1.14588,1.14601,446100006.0
2006-12-04 18:37:00,1.14601,1.14601,1.14595,1.14595,138500000.0
2006-12-04 18:38:00,1.14597,1.14598,1.14585,1.14588,245400003.0
2006-12-04 18:39:00,1.14599,1.14601,1.14594,1.146,248099998.0
2006-12-04 18:40:00,1.14595,1.14595,1.14573,1.14588,709700000.0
2006-12-04 18:41:00,1.14594,1.1461,1.14594,1.14595,276400000.0
2006-12-04 18:42:00,1.14595,1.14604,1.14578,1.14586,502100001.0
2006-12-04 18:43:00,1.146,1.14605,1.14589,1.14589,464500001.0
2006-12-04 18:44:00,1.14585,1.14594,1.14581,1.1459,241599997.0
2006-12-04 18:45:00,1.14592,1.14592,1.14578,1.14582,396799999.0
2006-12-04 18:46:00,1.14584,1.14588,1.14577,1.14581,244300000.0
2006-12-04 18:47:00,1.14578,1.14582,1.14572,1.14573,52400000.0
2006-12-04 18:48:00,1.14581,1.14592,1.14581,1.14592,108299998.0
2006-12-04 18:49:00,1.14587,1.14593,1.14583,1.14593,89800000.0
2006-12-04 18:50:00,1.1459,1.1459,1.14581,1.14587,71700000.0
2006-12-04 18:51:00,1.14578,1.14588,1.14575,1.14584,163600001.0
2006-12-04 18:52:00,1.14584,1.14584,1.14577,1.14581,234400000.0
2006-12-04 18:53:00,1.14575,1.14575,1.14558,1.1456,414700000.0
2006-12-04 18:54:00,1.14565,1.14569,1.14556,1.14557,251099999.0
2006-12-04 18:55:00,1.14555,1.14566,1.14555,1.14565,366400000.0
2006-12-04 18:56:00,1.14568,1.14568,1.14562,1.14562,168199998.0
2006-12-04 18:57:00,1.14565,1.1457,1.14565,1.14568,390199998.0
2006-12-04 18:58:00,1.14569,1.14569,1.14549,1.14549,147600001.0
2006-12-04 18:59:00,1.14543,1.14552,1.1452,1.1452,775200000.0
2006-12-04 19:00:00,1.14515,1.14515,1.14499,1.14501,400900003.0
2006-12-04 19:01:00,1.14496,1.14507,1.14496,1.14507,65900001.0
2006-12-04 19:02:00,1.14511,1.14517,1.14509,1.14517,111000000.0
2006-12-04 19:03:00,1.14523,1.14531,1.14517,1.14517,447899996.0
2006-12-04 19:04:00,1.1452,1.14523,1.14506,1.14506,188900001.0
2006-12-04 19:05:00,1.14505,1.14511,1.145,1.14502,254800003.0
2006-12-04 19:06:00,1.14504,1.14508,1.14495,1.14501,368700003.0
2006-12-04 19:07:00,1.14506,1.14514,1.14506,1.1451,54600000.0
2006-12-04 19:08:00,1.14507,1.14507,1.14493,1.14502,428300002.0
2006-12-04 19:09:00,1.14505,1.14505,1.14493,1.14495,625800006.0
2006-12-04 19:10:00,1.145,1.145,1.14495,1.14495,70800000.0
2006-12-04 19:11:00,1.14493,1.14493,1.14479,1.14479,302300006.0
2006-12-04 19:12:00,1.14473,1.14474,1.14437,1.14438,261099997.0
2006-12-04 19:13:00,1.1443,1.14435,1.14407,1.14407,166599999.0
2006-12-04 19:14:00,1.14406,1.14451,1.14406,1.14451,234500003.0
2006-12-04 19:15:00,1.14447,1.14447,1.14423,1.14423,498100000.0
2006-12-04 19:16:00,1.14425,1.14431,1.14424,1.14429,269599999.0
2006-12-04 19:17:00,1.14438,1.14452,1.14435,1.14444,272100002.0
2006-12-04 19:18:00,1.14445,1.14456,1.14444,1.14448,463500000.0
2006-12-04 19:19:00,1.14442,1.14448,1.14442,1.14443,140300001.0
2006-12-04 19:20:00,1.14442,1.14451,1.14433,1.14433,258399999.0
2006-12-04 19:21:00,1.14437,1.14445,1.14437,1.14445,129600001.0
2006-12-04 19:22:00,1.14448,1.14448,1.1443,1.14439,235900004.0
2006-12-04 19:23:00,1.14429,1.14436,1.14415,1.14424,119499999.0
2006-12-04 19:24:00,1.14421,1.14429,1.14421,1.14425,55000000.0
2006-12-04 19:25:00,1.14423,1.14423,1.14411,1.14411,118300002.0
2006-12-04 19:26:00,1.14414,1.14414,1.14411,1.14411,4900000.0
2006-12-04 19:27:00,1.1442,1.14433,1.14409,1.14432,383900004.0
2006-12-04 19:28:00,1.14437,1.14442,1.14423,1.14423,149599999.0
2006-12-04 19:29:00,1.14422,1.14428,1.14421,1.14428,43400000.0
2006-12-04 19:30:00,1.14433,1.14433,1.14418,1.1442,164799999.0
2006-12-04 19:31:00,1.14422,1.14426,1.14422,1.14425,51200001.0
2006-12-04 19:32:00,1.14421,1.1444,1.14421,1.14433,70400000.0
2006-12-04 19:33:00,1.14435,1.1444,1.14428,1.14435,328300003.0
2006-12-04 19:34:00,1.14435,1.1444,1.14435,1.1444,57799998.0
2006-12-04 19:35:00,1.1444,1.1444,1.1444,1.1444,30400000.0
2006-12-04 19:36:00,1.14438,1.14446,1.14427,1.14427,165800001.0
2006-12-04 19:37:00,1.14441,1.14441,1.1442,1.14423,479300000.0
2006-12-04 19:38:00,1.14419,1.1443,1.14412,1.14415,164900001.0
2006-12-04 19:39:00,1.14415,1.14435,1.14415,1.14426,531500006.0
2006-12-04 19:40:00,1.14435,1.14442,1.14431,1.14432,333300000.0
2006-12-04 19:41:00,1.14428,1.14435,1.14424,1.14425,307299998.0
2006-12-04 19:42:00,1.14427,1.14441,1.14427,1.14441,152300001.0
2006-12-04 19:43:00,1.14448,1.14448,1.1444,1.1444,118500000.0
2006-12-04 19:44:00,1.1444,1.14446,1.14438,1.14438,96600004.0
2006-12-04 19:45:00,1.14436,1.1444,1.14434,1.1444,50100000.0
2006-12-04 19:46:00,1.14436,1.14436,1.14417,1.14417,63799999.0
2006-12-04 19:47:00,1.14403,1.14403,1.14397,1.14397,74299997.0
2006-12-04 19:48:00,1.14381,1.14392,1.14379,1.14388,171699999.0
2006-12-04 19:49:00,1.14387,1.14388,1.14369,1.14369,194500001.0
2006-12-04 19:50:00,1.14365,1.14365,1.14331,1.14331,106300001.0
2006-12-04 19:51:00,1.14329,1.14338,1.14322,1.14338,87600000.0
2006-12-04 19:52:00,1.14341,1.1435,1.14341,1.1435,20700000.0
2006-12-04 19:53:00,1.14355,1.14368,1.14355,1.14368,173500000.0
2006-12-04 19:54:00,1.14373,1.14386,1.14365,1.14386,98300001.0
2006-12-04 19:55:00,1.14394,1.14394,1.1437,1.1437,126800000.0
2006-12-04 19:56:00,1.14393,1.14398,1.14389,1.14394,311499999.0
2006-12-04 19:57:00,1.14387,1.144,1.14387,1.144,206400000.0
2006-12-04 19:58:00,1.14396,1.14396,1.14383,1.14383,46000000.0
2006-12-04 19:59:00,1.14368,1.14368,1.14359,1.14363,222400002.0
2006-12-04 20:00:00,1.14372,1.14381,1.14358,1.1437,61499999.0
2006-12-04 20:01:00,1.14369,1.14375,1.14367,1.14367,51899998.0
2006-12-04 20:02:00,1.14367,1.14376,1.14364,1.14372,99899999.0
2006-12-04 20:03:00,1.14366,1.14368,1.14348,1.14348,550600001.0
2006-12-04 20:04:00,1.14357,1.14361,1.14356,1.14358,200499997.0
2006-12-04 20:05:00,1.14358,1.14367,1.14352,1.14355,164100004.0
2006-12-04 20:06:00,1.1436,1.14363,1.1436,1.1436,118400001.0
2006-12-04 20:07:00,1.14362,1.14368,1.14359,1.14368,293999997.0
2006-12-04 20:08:00,1.1437,1.14374,1.14367,1.14373,424199995.0
2006-12-04 20:09:00,1.1437,1.14377,1.1437,1.14373,297800002.0
2006-12-04 20:10:00,1.14368,1.14378,1.1436,1.14372,145000001.0
2006-12-04 20:11:00,1.1437,1.1437,1.1437,1.1437,155300000.0
2006-12-04 20:12:00,1.14373,1.14385,1.14373,1.14385,635000007.0
2006-12-04 20:13:00,1.14391,1.14391,1.14381,1.14388,118899999.0
2006-12-04 20:14:00,1.14383,1.14398,1.14383,1.1439,119500003.0
2006-12-04 20:15:00,1.14399,1.14418,1.14398,1.14409,642499999.0
2006-12-04 20:16:00,1.1441,1.14415,1.14405,1.14407,632800004.0
2006-12-04 20:17:00,1.14405,1.14423,1.144,1.14423,280400002.0
2006-12-04 20:18:00,1.14427,1.14427,1.14423,1.14423,129500000.0
2006-12-04 20:19:00,1.14418,1.14423,1.14415,1.14423,163699996.0
2006-12-04 20:20:00,1.14421,1.14421,1.14412,1.14412,318599996.0
2006-12-04 20:21:00,1.14407,1.14411,1.14398,1.14406,392300001.0
2006-12-04 20:22:00,1.14413,1.14415,1.14403,1.14415,408100002.0
2006-12-04 20:23:00,1.14408,1.14408,1.14372,1.14372,509700001.0
2006-12-04 20:24:00,1.14371,1.14398,1.14371,1.14385,337299998.0
2006-12-04 20:25:00,1.14388,1.14388,1.1438,1.1438,131099999.0
2006-12-04 20:26:00,1.1438,1.14384,1.1438,1.14382,163800000.0
2006-12-04 20:27:00,1.14378,1.14382,1.14362,1.14365,206799998.0
2006-12-04 20:28:00,1.14364,1.14376,1.14361,1.14363,635500003.0
2006-12-04 20:29:00,1.14355,1.14367,1.14352,1.14359,494400000.0
2006-12-04 20:30:00,1.14361,1.1437,1.14361,1.1437,156500001.0
2006-12-04 20:31:00,1.14372,1.14372,1.14357,1.1436,562400000.0
2006-12-04 20:32:00,1.14358,1.14368,1.14356,1.14368,347300001.0
2006-12-04 20:33:00,1.14365,1.14373,1.14362,1.14364,211099998.0
2006-12-04 20:34:00,1.1436,1.14378,1.1436,1.14372,109999999.0
2006-12-04 20:35:00,1.14376,1.14382,1.14372,1.14373,195199999.0
2006-12-04 20:36:00,1.14377,1.14385,1.14366,1.14385,332100001.0
2006-12-04 20:37:00,1.1439,1.14391,1.14379,1.14382,260200001.0
2006-12-04 20:38:00,1.14387,1.14397,1.14385,1.14395,309400001.0
2006-12-04 20:39:00,1.14395,1.14403,1.1439,1.14403,477700001.0
2006-12-04 20:40:00,1.14405,1.14406,1.14385,1.14389,375199995.0
2006-12-04 20:41:00,1.14399,1.14408,1.14396,1.14405,481999999.0
2006-12-04 20:42:00,1.14408,1.14417,1.14405,1.14405,428199997.0
2006-12-04 20:43:00,1.14402,1.14407,1.14395,1.14398,238600000.0
2006-12-04 20:44:00,1.144,1.14407,1.14393,1.14405,71199998.0
2006-12-04 20:45:00,1.14402,1.14404,1.14384,1.14392,159599999.0
2006-12-04 20:46:00,1.14395,1.14408,1.14395,1.14402,213000001.0
2006-12-04 20:47:00,1.14404,1.14404,1.14395,1.14401,187599997.0
2006-12-04 20:48:00,1.14405,1.14405,1.144,1.14405,79799999.0
2006-12-04 20:49:00,1.14407,1.14412,1.144,1.14402,343100000.0
2006-12-04 20:50:00,1.14396,1.144,1.14395,1.14395,192599999.0
2006-12-04 20:51:00,1.14398,1.14402,1.14392,1.14402,108200001.0
2006-12-04 20:52:00,1.14404,1.14405,1.14401,1.14405,57500000.0
2006-12-04 20:53:00,1.14397,1.14399,1.14385,1.14385,357200003.0
2006-12-04 20:54:00,1.14385,1.14389,1.14374,1.14384,559900001.0
2006-12-04 20:55:00,1.14391,1.14391,1.14381,1.14385,216100003.0
2006-12-04 20:56:00,1.14386,1.14391,1.14381,1.14386,526800005.0
2006-12-04 20:57:00,1.14389,1.144,1.14388,1.144,389299997.0
2006-12-04 20:58:00,1.14404,1.14414,1.14403,1.14411,299290002.0
2006-12-04 20:59:00,1.14407,1.14418,1.14407,1.14415,199500000.0
2006-12-04 21:00:00,1.14413,1.14413,1.14381,1.14389,1015400003.0
2006-12-04 21:01:00,1.14377,1.14382,1.1437,1.14376,640000000.0
2006-12-04 21:02:00,1.1437,1.1438,1.1437,1.14374,73600000.0
2006-12-04 21:03:00,1.14381,1.14381,1.1436,1.14365,458100000.0
2006-12-04 21:04:00,1.14368,1.14375,1.14362,1.14375,568900001.0
2006-12-04 21:05:00,1.14374,1.14381,1.14358,1.1436,847999999.0
2006-12-04 21:06:00,1.14362,1.14362,1.1435,1.14357,86300001.0
2006-12-04 21:07:00,1.1436,1.14365,1.1435,1.14352,618800004.0
2006-12-04 21:08:00,1.14348,1.14365,1.14348,1.14365,189200000.0
2006-12-04 21:09:00,1.14358,1.14367,1.14357,1.14362,87600001.0
2006-12-04 21:10:00,1.14361,1.14365,1.14355,1.1436,558199996.0
2006-12-04 21:11:00,1.14361,1.14373,1.14361,1.14366,404500005.0
2006-12-04 21:12:00,1.14369,1.14369,1.14358,1.14358,362600001.0
2006-12-04 21:13:00,1.14362,1.1437,1.1436,1.14362,430299998.0
2006-12-04 21:14:00,1.14372,1.14375,1.14369,1.14375,273199998.0
2006-12-04 21:15:00,1.14374,1.14379,1.14372,1.14376,132900000.0
2006-12-04 21:16:00,1.1437,1.14374,1.14362,1.14365,186400002.0
2006-12-04 21:17:00,1.14365,1.14365,1.14354,1.14355,46200000.0
2006-12-04 21:18:00,1.14358,1.14359,1.14347,1.14357,92699999.0
2006-12-04 21:19:00,1.14356,1.14362,1.14352,1.14355,140900001.0
2006-12-04 21:20:00,1.14352,1.14352,1.14343,1.14343,100200000.0
2006-12-04 21:21:00,1.14344,1.1436,1.14333,1.1436,104200000.0
2006-12-04 21:22:00,1.14352,1.14352,1.14343,1.14343,68200000.0
2006-12-04 21:23:00,1.14338,1.14342,1.14338,1.14342,39800001.0
2006-12-04 21:24:00,1.14329,1.14332,1.14313,1.14327,108399999.0
2006-12-04 21:25:00,1.14325,1.14325,1.14313,1.14313,53499999.0
2006-12-04 21:26:00,1.14311,1.14318,1.1431,1.14318,143300000.0
2006-12-04 21:27:00,1.1432,1.1432,1.14317,1.1432,107000001.0
2006-12-04 21:28:00,1.14315,1.14315,1.14267,1.14267,236200001.0
2006-12-04 21:29:00,1.14263,1.14275,1.14263,1.14272,196499995.0
2006-12-04 21:30:00,1.1428,1.1428,1.14275,1.1428,114000001.0
2006-12-04 21:31:00,1.14282,1.14285,1.14251,1.14251,149600000.0
2006-12-04 21:32:00,1.1425,1.14264,1.14241,1.14252,135299998.0
2006-12-04 21:33:00,1.14258,1.14269,1.14255,1.14268,107199998.0
2006-12-04 21:34:00,1.14268,1.14268,1.14262,1.14262,78600001.0
2006-12-04 21:35:00,1.14256,1.14256,1.14233,1.14233,39199999.0
2006-12-04 21:36:00,1.14225,1.1424,1.14223,1.14227,102600001.0
2006-12-04 21:37:00,1.1424,1.1424,1.14233,1.14233,57700000.0
2006-12-04 21:38:00,1.14225,1.14225,1.14186,1.14186,58500000.0
2006-12-04 21:39:00,1.14172,1.14181,1.14164,1.14175,314800001.0
2006-12-04 21:40:00,1.14173,1.14173,1.14135,1.14135,347600001.0
2006-12-04 21:41:00,1.14138,1.14155,1.14138,1.1415,136400000.0
2006-12-04 21:42:00,1.14149,1.1417,1.14149,1.14163,158899998.0
2006-12-04 21:43:00,1.14157,1.14157,1.1413,1.1413,154200002.0
2006-12-04 21:44:00,1.14132,1.14153,1.14127,1.14153,95200000.0
2006-12-04 21:45:00,1.14156,1.14162,1.14153,1.14162,100899998.0
2006-12-04 21:46:00,1.14165,1.1417,1.14158,1.14162,300600001.0
2006-12-04 21:47:00,1.14152,1.14155,1.14141,1.14141,235700002.0
2006-12-04 21:48:00,1.14142,1.14145,1.14137,1.14138,170799999.0
2006-12-04 21:49:00,1.14132,1.14138,1.14125,1.14132,107399996.0
2006-12-04 21:50:00,1.14136,1.14143,1.14128,1.14135,109199999.0
2006-12-04 21:51:00,1.14133,1.14134,1.14113,1.14113,110400000.0
2006-12-04 21:52:00,1.14116,1.1413,1.14116,1.14127,95100000.0
2006-12-04 21:53:00,1.14128,1.14137,1.14124,1.14137,128300000.0
2006-12-04 21:54:00,1.14137,1.14138,1.14124,1.14125,197400001.0
2006-12-04 21:55:00,1.1413,1.1413,1.14111,1.14117,92700001.0
2006-12-04 21:56:00,1.14113,1.14126,1.14111,1.14116,131400002.0
2006-12-04 21:57:00,1.14105,1.14118,1.14105,1.14118,74600001.0
2006-12-04 21:58:00,1.14105,1.14123,1.14105,1.1412,43500000.0
2006-12-04 21:59:00,1.14111,1.14119,1.14107,1.14112,150800003.0
2006-12-04 22:00:00,1.14106,1.14106,1.14086,1.14095,193100002.0
2006-12-04 22:01:00,1.14103,1.14106,1.14102,1.14105,158399998.0
2006-12-04 22:02:00,1.14105,1.14114,1.14098,1.14105,408000000.0
2006-12-04 22:03:00,1.14104,1.14114,1.14099,1.14105,126599997.0
2006-12-04 22:04:00,1.14123,1.14127,1.1412,1.14125,144300002.0
2006-12-04 22:05:00,1.14118,1.14118,1.14103,1.14103,108900000.0
2006-12-04 22:06:00,1.14103,1.14116,1.14101,1.14115,179199999.0
2006-12-04 22:07:00,1.14123,1.14123,1.1411,1.14117,169999997.0
2006-12-04 22:08:00,1.14115,1.14123,1.14115,1.14123,92099998.0
2006-12-04 22:09:00,1.14115,1.1413,1.14115,1.1413,155800001.0
2006-12-04 22:10:00,1.14127,1.14138,1.14124,1.14124,118000000.0
2006-12-04 22:11:00,1.14131,1.14131,1.14125,1.14125,146000002.0
2006-12-04 22:12:00,1.1412,1.1412,1.14105,1.14112,162000000.0
2006-12-04 22:13:00,1.14113,1.14117,1.14105,1.14115,142199995.0
2006-12-04 22:14:00,1.1412,1.1412,1.14077,1.14086,125900003.0
2006-12-04 22:15:00,1.14059,1.14059,1.13982,1.14021,109600001.0
2006-12-04 22:16:00,1.14032,1.14093,1.14032,1.14093,122100001.0
2006-12-04 22:17:00,1.14093,1.14093,1.14039,1.14039,132499998.0
2006-12-04 22:18:00,1.14035,1.14057,1.14035,1.14051,126699999.0
2006-12-04 22:19:00,1.14046,1.14057,1.14045,1.14045,49700000.0
2006-12-04 22:20:00,1.14035,1.14035,1.14026,1.14034,114100001.0
2006-12-04 22:21:00,1.14036,1.14043,1.14026,1.14035,157100000.0
2006-12-04 22:22:00,1.14036,1.14044,1.14036,1.14038,76000000.0
2006-12-04 22:23:00,1.1405,1.14065,1.1405,1.1406,117300000.0
2006-12-04 22:24:00,1.14068,1.14068,1.14053,1.14058,185000001.0
2006-12-04 22:25:00,1.14054,1.1407,1.14049,1.14057,66399999.0
2006-12-04 22:26:00,1.14058,1.14068,1.14057,1.14058,66500000.0
2006-12-04 22:27:00,1.14059,1.14061,1.14051,1.14052,405600002.0
2006-12-04 22:28:00,1.14045,1.14045,1.14045,1.14045,31900000.0
2006-12-04 22:29:00,1.14053,1.14064,1.14047,1.14047,260499999.0
2006-12-04 22:30:00,1.14045,1.14045,1.1404,1.14045,96900000.0
2006-12-04 22:31:00,1.14055,1.1406,1.14052,1.1406,83900002.0
2006-12-04 22:32:00,1.14053,1.14056,1.14044,1.14051,127099999.0
2006-12-04 22:33:00,1.14054,1.14055,1.14051,1.14052,241699996.0
2006-12-04 22:34:00,1.14046,1.14058,1.14039,1.14042,405200001.0
2006-12-04 22:35:00,1.14043,1.14043,1.14026,1.1403,162400001.0
2006-12-04 22:36:00,1.14023,1.14027,1.14009,1.14009,34400000.0
2006-12-04 22:37:00,1.14004,1.14019,1.14001,1.14002,114700002.0
2006-12-04 22:38:00,1.14005,1.14031,1.14005,1.14028,56100000.0
2006-12-04 22:39:00,1.14031,1.14031,1.14015,1.14015,83400002.0
2006-12-04 22:40:00,1.14026,1.14041,1.14026,1.14028,117900000.0
2006-12-04 22:41:00,1.1403,1.14031,1.14018,1.1402,76599998.0
2006-12-04 22:42:00,1.14021,1.14021,1.14017,1.14017,69100000.0
2006-12-04 22:43:00,1.14015,1.14019,1.14007,1.14012,370799998.0
2006-12-04 22:44:00,1.14006,1.14008,1.13995,1.13995,201399997.0
2006-12-04 22:45:00,1.13999,1.14006,1.13999,1.14006,32000001.0
2006-12-04 22:46:00,1.14011,1.14011,1.13992,1.14001,53100001.0
2006-12-04 22:47:00,1.13999,1.13999,1.13996,1.13996,6600000.0
2006-12-04 22:48:00,1.14007,1.14007,1.13972,1.13974,86700000.0
2006-12-04 22:49:00,1.13985,1.14002,1.13985,1.14001,48700000.0
2006-12-04 22:50:00,1.14006,1.14006,1.13992,1.13994,77000000.0
2006-12-04 22:51:00,1.14008,1.14008,1.13997,1.13997,84100001.0
2006-12-04 22:52:00,1.13998,1.14008,1.13997,1.13999,192600001.0
2006-12-04 22:53:00,1.14005,1.14013,1.13992,1.13997,82499998.0
2006-12-04 22:54:00,1.13995,1.14,1.13995,1.13995,101400000.0
2006-12-04 22:55:00,1.14002,1.14011,1.13997,1.14004,349299997.0
2006-12-04 22:56:00,1.13998,1.13998,1.13978,1.13994,67000000.0
2006-12-04 22:57:00,1.13977,1.13994,1.13975,1.13987,184200000.0
2006-12-04 22:58:00,1.13998,1.13998,1.13985,1.13992,80200001.0
2006-12-04 22:59:00,1.13987,1.1399,1.13963,1.13968,115700000.0
2006-12-04 23:00:00,1.13967,1.13978,1.13967,1.13978,21300000.0
2006-12-04 23:01:00,1.1401,1.14015,1.14008,1.1401,55800000.0
2006-12-04 23:02:00,1.14013,1.14019,1.13999,1.14008,95800001.0
2006-12-04 23:03:00,1.14003,1.14014,1.14003,1.14007,20500000.0
2006-12-04 23:04:00,1.14018,1.14018,1.1401,1.14018,73900001.0
2006-12-04 23:05:00,1.14016,1.14016,1.13999,1.13999,67999999.0
2006-12-04 23:06:00,1.14002,1.14015,1.13997,1.14015,169900002.0
2006-12-04 23:07:00,1.1402,1.14023,1.14012,1.14021,136700002.0
2006-12-04 23:08:00,1.14018,1.14019,1.14008,1.14019,89800000.0
2006-12-04 23:09:00,1.14021,1.14033,1.14015,1.14033,93299998.0
2006-12-04 23:10:00,1.14033,1.14033,1.14025,1.14025,51300002.0
2006-12-04 23:11:00,1.14022,1.14032,1.14022,1.14032,38400000.0
2006-12-04 23:12:00,1.1403,1.14034,1.14022,1.14025,65200000.0
2006-12-04 23:13:00,1.1402,1.14032,1.14017,1.14032,67100000.0
2006-12-04 23:14:00,1.14025,1.1403,1.14025,1.1403,76700001.0
2006-12-04 23:15:00,1.14036,1.14036,1.1402,1.1402,108000000.0
2006-12-04 23:16:00,1.14023,1.14036,1.14023,1.14023,140000004.0
2006-12-04 23:17:00,1.14019,1.14029,1.14019,1.14021,68200001.0
2006-12-04 23:18:00,1.14022,1.14025,1.14022,1.14022,12600000.0
2006-12-04 23:19:00,1.14032,1.14038,1.14032,1.14037,38300001.0
2006-12-04 23:20:00,1.1405,1.14051,1.14045,1.14047,94000002.0
2006-12-04 23:21:00,1.1404,1.14045,1.14032,1.14043,104600002.0
2006-12-04 23:22:00,1.14051,1.14055,1.14039,1.14049,161100000.0
2006-12-04 23:23:00,1.14048,1.14053,1.14037,1.14047,54500000.0
2006-12-04 23:24:00,1.14047,1.14047,1.14043,1.14043,10200000.0
2006-12-04 23:25:00,1.14048,1.14053,1.14031,1.14044,178100002.0
2006-12-04 23:26:00,1.14044,1.14052,1.14039,1.1405,177400003.0
2006-12-04 23:27:00,1.1405,1.14051,1.14045,1.14051,129699999.0
2006-12-04 23:28:00,1.14052,1.14053,1.14037,1.14045,93100001.0
2006-12-04 23:29:00,1.14044,1.14053,1.14042,1.14045,61599999.0
2006-12-04 23:30:00,1.14044,1.14057,1.14044,1.14049,110600003.0
2006-12-04 23:31:00,1.14052,1.14056,1.14042,1.14042,142900000.0
2006-12-04 23:32:00,1.14048,1.14055,1.14045,1.1405,176699999.0
2006-12-04 23:33:00,1.14045,1.14053,1.14043,1.14053,73200001.0
2006-12-04 23:34:00,1.1404,1.1404,1.14015,1.14025,79600000.0
2006-12-04 23:35:00,1.14005,1.14011,1.13992,1.14003,175900002.0
2006-12-04 23:36:00,1.14,1.14005,1.14,1.14002,30900000.0
2006-12-04 23:37:00,1.13995,1.14,1.13995,1.14,28700000.0
2006-12-04 23:38:00,1.13992,1.14005,1.13992,1.14,104499998.0
2006-12-04 23:39:00,1.14008,1.14015,1.14,1.14011,124100001.0
2006-12-04 23:40:00,1.14003,1.14003,1.13999,1.13999,4000000.0
2006-12-04 23:41:00,1.14001,1.14021,1.13999,1.14021,75600000.0
2006-12-04 23:42:00,1.1402,1.14025,1.14013,1.1402,63200000.0
2006-12-04 23:43:00,1.14022,1.14028,1.14013,1.14013,67000000.0
2006-12-04 23:44:00,1.14017,1.14056,1.14017,1.14045,167900001.0
2006-12-04 23:45:00,1.14055,1.14055,1.14036,1.1404,64599999.0
2006-12-04 23:46:00,1.14043,1.14047,1.14036,1.14036,74000000.0
2006-12-04 23:47:00,1.1404,1.1404,1.1404,1.1404,20700001.0
2006-12-04 23:48:00,1.14037,1.14037,1.14017,1.14017,143300001.0
2006-12-04 23:49:00,1.14016,1.14025,1.14015,1.14017,90300001.0
2006-12-04 23:50:00,1.14022,1.14047,1.14022,1.1404,53900000.0
2006-12-04 23:51:00,1.14032,1.14035,1.14023,1.14023,91700002.0
2006-12-04 23:52:00,1.14022,1.1403,1.14022,1.14025,4200000.0
2006-12-04 23:53:00,1.14031,1.1404,1.14027,1.1403,99799999.0
2006-12-04 23:54:00,1.14028,1.14028,1.14022,1.14022,14400000.0
2006-12-04 23:55:00,1.14015,1.14028,1.14015,1.14028,67900000.0
2006-12-04 23:56:00,1.14014,1.14035,1.14012,1.14025,283099999.0
2006-12-04 23:57:00,1.14027,1.14027,1.14009,1.14025,102400003.0
2006-12-04 23:58:00,1.14025,1.1404,1.14025,1.1404,94400003.0
2006-12-04 23:59:00,1.14035,1.14037,1.14024,1.1403,49600000.0
2006-12-05 00:00:00,1.14022,1.14029,1.13998,1.14024,184500000.0
2006-12-05 00:01:00,1.14017,1.14019,1.14015,1.14015,15200000.0
2006-12-05 00:02:00,1.14017,1.14029,1.14017,1.14026,76500000.0
2006-12-05 00:03:00,1.14021,1.14037,1.14021,1.14034,128900005.0
2006-12-05 00:04:00,1.14041,1.14051,1.14041,1.14042,60600001.0
2006-12-05 00:05:00,1.14035,1.1404,1.14032,1.14038,145600001.0
2006-12-05 00:06:00,1.1403,1.14045,1.14024,1.14045,108400001.0
2006-12-05 00:07:00,1.14061,1.14064,1.14061,1.14064,63200001.0
2006-12-05 00:08:00,1.1407,1.1407,1.1406,1.1407,61700001.0
2006-12-05 00:09:00,1.14068,1.14068,1.14059,1.14068,122200001.0
2006-12-05 00:10:00,1.14057,1.14079,1.14057,1.1407,65600002.0
2006-12-05 00:11:00,1.14072,1.14078,1.1407,1.14078,66700000.0
2006-12-05 00:12:00,1.14082,1.14082,1.14067,1.14077,125699998.0
2006-12-05 00:13:00,1.14079,1.14079,1.14073,1.14077,56200000.0
2006-12-05 00:14:00,1.14068,1.14078,1.14067,1.14078,53400000.0
2006-12-05 00:15:00,1.14082,1.14094,1.14079,1.14087,115000000.0
2006-12-05 00:16:00,1.14089,1.14093,1.14088,1.14093,57300000.0
2006-12-05 00:17:00,1.14102,1.14102,1.14102,1.14102,1600000.0
2006-12-05 00:18:00,1.14105,1.14105,1.14098,1.141,88999999.0
2006-12-05 00:19:00,1.141,1.14105,1.14095,1.14105,43900001.0
2006-12-05 00:20:00,1.1409,1.14111,1.1409,1.14096,61800000.0
2006-12-05 00:21:00,1.141,1.14104,1.14094,1.14094,133300000.0
2006-12-05 00:22:00,1.14098,1.14098,1.1409,1.14096,82799999.0
2006-12-05 00:23:00,1.14109,1.14131,1.14107,1.14127,79600000.0
2006-12-05 00:24:00,1.14129,1.1414,1.14129,1.14131,80900000.0
2006-12-05 00:25:00,1.14129,1.14137,1.14125,1.14125,64599999.0
2006-12-05 00:26:00,1.14116,1.14116,1.14107,1.14107,49400001.0
2006-12-05 00:27:00,1.14112,1.14118,1.1411,1.14118,92800001.0
2006-12-05 00:28:00,1.14118,1.14118,1.14105,1.14105,44500000.0
2006-12-05 00:29:00,1.14096,1.14103,1.14088,1.14088,84499999.0
2006-12-05 00:30:00,1.14085,1.1409,1.14082,1.14085,52400001.0
2006-12-05 00:31:00,1.1409,1.14095,1.14085,1.14085,76399997.0
2006-12-05 00:32:00,1.14094,1.14096,1.14094,1.14096,38400000.0
2006-12-05 00:33:00,1.14094,1.14094,1.14094,1.14094,3200000.0
2006-12-05 00:34:00,1.14097,1.14115,1.14088,1.14115,122199998.0
2006-12-05 00:35:00,1.14107,1.14115,1.14089,1.14114,119200001.0
2006-12-05 00:36:00,1.14099,1.14105,1.14092,1.14092,76100000.0
2006-12-05 00:37:00,1.14102,1.14111,1.14102,1.14111,16000000.0
2006-12-05 00:38:00,1.14105,1.14109,1.14099,1.14099,84500002.0
2006-12-05 00:39:00,1.14092,1.14092,1.14084,1.14084,34199999.0
2006-12-05 00:40:00,1.14088,1.14097,1.14088,1.14097,64000001.0
2006-12-05 00:41:00,1.141,1.14105,1.141,1.14105,14400000.0
2006-12-05 00:42:00,1.14105,1.14105,1.141,1.141,10400000.0
2006-12-05 00:43:00,1.141,1.14105,1.14095,1.14105,153199998.0
2006-12-05 00:44:00,1.14095,1.14102,1.14095,1.141,87900001.0
2006-12-05 00:45:00,1.141,1.14105,1.14092,1.141,142100001.0
2006-12-05 00:46:00,1.14102,1.14102,1.14092,1.14092,74099999.0
2006-12-05 00:47:00,1.1409,1.14095,1.14082,1.1409,180899999.0
2006-12-05 00:48:00,1.14095,1.14105,1.14095,1.14105,74699999.0
2006-12-05 00:49:00,1.141,1.141,1.14085,1.14085,90900002.0
2006-12-05 00:50:00,1.14093,1.14093,1.14081,1.14082,92900001.0
2006-12-05 00:51:00,1.14086,1.14096,1.14083,1.14083,49600000.0
2006-12-05 00:52:00,1.1409,1.1409,1.14085,1.14085,56900000.0
2006-12-05 00:53:00,1.14084,1.14087,1.14083,1.14083,55000000.0
2006-12-05 00:54:00,1.14087,1.14094,1.14081,1.14092,95100001.0
2006-12-05 00:55:00,1.1409,1.14095,1.14085,1.14085,58400000.0
2006-12-05 00:56:00,1.14087,1.14089,1.14081,1.14081,66499998.0
2006-12-05 00:57:00,1.14082,1.14089,1.14081,1.14085,129999999.0
2006-12-05 00:58:00,1.14075,1.1408,1.14075,1.1408,8000000.0
2006-12-05 00:59:00,1.14081,1.14094,1.14081,1.1409,116700000.0
2006-12-05 01:00:00,1.14089,1.14093,1.14086,1.14091,92200000.0
2006-12-05 01:01:00,1.14088,1.14095,1.14081,1.14083,114300004.0
2006-12-05 01:02:00,1.14081,1.14089,1.14077,1.14088,32100000.0
2006-12-05 01:03:00,1.14072,1.14072,1.1404,1.14067,35999999.0
2006-12-05 01:04:00,1.14073,1.14078,1.1406,1.14069,69000000.0
2006-12-05 01:05:00,1.14087,1.14087,1.14055,1.14069,113399998.0
2006-12-05 01:06:00,1.14093,1.14093,1.14081,1.14087,60700000.0
2006-12-05 01:07:00,1.14082,1.14092,1.14081,1.14089,73099999.0
2006-12-05 01:08:00,1.14078,1.14089,1.14073,1.14087,71000002.0
2006-12-05 01:09:00,1.14083,1.14083,1.14067,1.14067,29599999.0
2006-12-05 01:10:00,1.14074,1.14081,1.14071,1.14072,92099999.0
2006-12-05 01:11:00,1.1407,1.1407,1.1407,1.1407,900000.0
2006-12-05 01:12:00,1.1407,1.1407,1.1407,1.1407,4800000.0
2006-12-05 01:13:00,1.14038,1.14063,1.14029,1.14063,83400000.0
2006-12-05 01:14:00,1.14062,1.14062,1.14058,1.14058,47299998.0
2006-12-05 01:15:00,1.14062,1.14063,1.14061,1.14063,33500000.0
2006-12-05 01:16:00,1.14063,1.14063,1.1405,1.14054,43699999.0
2006-12-05 01:17:00,1.14063,1.14063,1.14059,1.14062,92299998.0
2006-12-05 01:18:00,1.14065,1.14065,1.14065,1.14065,15100000.0
2006-12-05 01:19:00,1.14063,1.14067,1.14063,1.14067,38300000.0
2006-12-05 01:20:00,1.14062,1.1407,1.14062,1.1407,44699998.0
2006-12-05 01:21:00,1.14066,1.14072,1.14061,1.14072,76299999.0
2006-12-05 01:22:00,1.14067,1.14077,1.14045,1.14049,105400000.0
2006-12-05 01:23:00,1.14078,1.14085,1.14075,1.14076,159800000.0
2006-12-05 01:24:00,1.14077,1.14077,1.14065,1.14065,14300000.0
2006-12-05 01:25:00,1.14069,1.14069,1.1406,1.14065,55200000.0
2006-12-05 01:26:00,1.14067,1.14067,1.1406,1.1406,52700002.0
2006-12-05 01:27:00,1.14062,1.14063,1.14058,1.14058,99700000.0
2006-12-05 01:28:00,1.14068,1.14068,1.14065,1.14065,33489998.0
2006-12-05 01:29:00,1.14075,1.14075,1.14063,1.1407,122199999.0
2006-12-05 01:30:00,1.14058,1.14059,1.14054,1.14059,52400000.0
2006-12-05 01:31:00,1.1406,1.1406,1.14055,1.1406,55799998.0
2006-12-05 01:32:00,1.1405,1.14055,1.1405,1.14055,19900000.0
2006-12-05 01:33:00,1.14048,1.14048,1.14035,1.14046,111800001.0
2006-12-05 01:34:00,1.1405,1.1405,1.14045,1.14045,25500001.0
2006-12-05 01:35:00,1.14051,1.14051,1.14044,1.14044,23899999.0
2006-12-05 01:36:00,1.14048,1.14049,1.14041,1.14049,8200000.0
2006-12-05 01:37:00,1.14049,1.14059,1.14027,1.14059,95600000.0
2006-12-05 01:38:00,1.14045,1.14052,1.14042,1.14042,61500000.0
2006-12-05 01:39:00,1.14038,1.14045,1.14038,1.14045,34500000.0
2006-12-05 01:40:00,1.14033,1.1405,1.14033,1.1405,46299999.0
2006-12-05 01:41:00,1.14051,1.14051,1.14046,1.14046,20500000.0
2006-12-05 01:42:00,1.14048,1.1405,1.14043,1.14043,79200000.0
2006-12-05 01:43:00,1.1404,1.14048,1.1404,1.14048,44300002.0
2006-12-05 01:44:00,1.14045,1.14045,1.1404,1.14042,51800001.0
2006-12-05 01:45:00,1.14042,1.14051,1.14042,1.14047,84200000.0
2006-12-05 01:46:00,1.14037,1.14049,1.14037,1.14041,111500001.0
2006-12-05 01:47:00,1.14036,1.14049,1.14036,1.14048,45000000.0
2006-12-05 01:48:00,1.1403,1.14042,1.14006,1.14042,84300001.0
2006-12-05 01:49:00,1.14057,1.14057,1.14009,1.14009,58500000.0
2006-12-05 01:50:00,1.14005,1.14043,1.14005,1.14041,115700001.0
2006-12-05 01:51:00,1.14049,1.14049,1.14038,1.14038,35100000.0
2006-12-05 01:52:00,1.14041,1.14053,1.14039,1.14053,54899999.0
2006-12-05 01:53:00,1.14048,1.14048,1.14042,1.14042,34500001.0
2006-12-05 01:54:00,1.14032,1.14037,1.14028,1.14037,94600001.0
2006-12-05 01:55:00,1.1403,1.14045,1.1403,1.14045,17800000.0
2006-12-05 01:56:00,1.14038,1.14038,1.14037,1.14037,8000000.0
2006-12-05 01:57:00,1.14043,1.14046,1.14032,1.14032,70700001.0
2006-12-05 01:58:00,1.14032,1.14043,1.14029,1.14036,108199999.0
2006-12-05 01:59:00,1.14032,1.14038,1.14032,1.14038,23000000.0
2006-12-05 02:00:00,1.1404,1.14065,1.1404,1.1406,160500001.0
2006-12-05 02:01:00,1.14067,1.14081,1.14067,1.14081,47300001.0
2006-12-05 02:02:00,1.14067,1.14069,1.14062,1.14069,60600000.0
2006-12-05 02:03:00,1.14063,1.14077,1.14057,1.14066,129500004.0
2006-12-05 02:04:00,1.1407,1.1407,1.14067,1.14067,76899999.0
2006-12-05 02:05:00,1.14075,1.14075,1.14063,1.1407,146600002.0
2006-12-05 02:06:00,1.14059,1.14078,1.14059,1.14078,34600000.0
2006-12-05 02:07:00,1.14088,1.1409,1.14082,1.14085,45500000.0
2006-12-05 02:08:00,1.1409,1.1409,1.14085,1.14085,131700002.0
2006-12-05 02:09:00,1.1409,1.1409,1.14085,1.14085,3200000.0
2006-12-05 02:10:00,1.14086,1.14089,1.1408,1.1408,62500000.0
2006-12-05 02:11:00,1.14081,1.14088,1.14081,1.14088,100899999.0
2006-12-05 02:12:00,1.14088,1.14088,1.14088,1.14088,1000000.0
2006-12-05 02:13:00,1.14086,1.14086,1.14084,1.14084,32700000.0
2006-12-05 02:14:00,1.14088,1.14094,1.1408,1.1408,77200001.0
2006-12-05 02:15:00,1.14083,1.14083,1.14067,1.14082,99100002.0
2006-12-05 02:16:00,1.1408,1.1408,1.1408,1.1408,12000000.0
2006-12-05 02:17:00,1.14083,1.14083,1.14074,1.1408,91699998.0
2006-12-05 02:18:00,1.14075,1.14075,1.14075,1.14075,400000.0
2006-12-05 02:19:00,1.14072,1.14082,1.1407,1.1408,105000001.0
2006-12-05 02:20:00,1.14077,1.14084,1.14061,1.14064,100500001.0
2006-12-05 02:21:00,1.14079,1.14086,1.14079,1.14086,53600001.0
2006-12-05 02:22:00,1.1409,1.14095,1.14085,1.14095,140000000.0
2006-12-05 02:23:00,1.14087,1.14095,1.14079,1.14088,88400001.0
2006-12-05 02:24:00,1.14082,1.1409,1.14078,1.14082,81399998.0
2006-12-05 02:25:00,1.14077,1.14094,1.14077,1.14094,84800001.0
2006-12-05 02:26:00,1.14097,1.14097,1.14093,1.14093,67100001.0
2006-12-05 02:27:00,1.14098,1.14113,1.14096,1.14109,91800000.0
2006-12-05 02:28:00,1.1411,1.1411,1.1411,1.1411,47000000.0
2006-12-05 02:29:00,1.14103,1.14112,1.14093,1.14093,128199998.0
2006-12-05 02:30:00,1.14094,1.14109,1.14094,1.14108,42400000.0
2006-12-05 02:31:00,1.14108,1.14126,1.14108,1.14125,63900000.0
2006-12-05 02:32:00,1.14131,1.14131,1.14118,1.14124,80900002.0
2006-12-05 02:33:00,1.14125,1.14125,1.1412,1.1412,68600000.0
2006-12-05 02:34:00,1.14114,1.14114,1.14103,1.14109,75500000.0
2006-12-05 02:35:00,1.14115,1.14115,1.14105,1.14105,35899998.0
2006-12-05 02:36:00,1.1411,1.1411,1.1411,1.1411,73900002.0
2006-12-05 02:37:00,1.14118,1.14118,1.14112,1.14112,19899999.0
2006-12-05 02:38:00,1.14114,1.14118,1.1411,1.14113,128699999.0
2006-12-05 02:39:00,1.14115,1.14115,1.141,1.14102,142899998.0
2006-12-05 02:40:00,1.14078,1.14111,1.14072,1.1408,75799999.0
2006-12-05 02:41:00,1.14107,1.14107,1.14103,1.14103,35100000.0
2006-12-05 02:42:00,1.1411,1.14112,1.14107,1.14112,27900000.0
2006-12-05 02:43:00,1.14111,1.14111,1.14088,1.14098,92300000.0
2006-12-05 02:44:00,1.14095,1.141,1.14095,1.141,13600000.0
2006-12-05 02:45:00,1.14093,1.14093,1.14091,1.14093,8100000.0
2006-12-05 02:46:00,1.14083,1.14092,1.14083,1.14092,8900000.0
2006-12-05 02:47:00,1.14083,1.14092,1.14074,1.14088,133900001.0
2006-12-05 02:48:00,1.14089,1.14093,1.14082,1.14088,93600000.0
2006-12-05 02:49:00,1.14095,1.14095,1.1409,1.1409,26300000.0
2006-12-05 02:50:00,1.14086,1.14086,1.14079,1.14082,25600000.0
2006-12-05 02:51:00,1.14076,1.14088,1.14076,1.14081,10000000.0
2006-12-05 02:52:00,1.1409,1.1409,1.14085,1.14085,40300001.0
2006-12-05 02:53:00,1.14081,1.14097,1.14081,1.14087,83900000.0
2006-12-05 02:54:00,1.14091,1.14099,1.14091,1.14099,12800000.0
2006-12-05 02:55:00,1.14122,1.14122,1.1412,1.1412,31600000.0
2006-12-05 02:56:00,1.14133,1.14133,1.14127,1.14127,28000000.0
2006-12-05 02:57:00,1.14124,1.14129,1.14107,1.14107,98699999.0
2006-12-05 02:58:00,1.14121,1.14126,1.14117,1.14117,79000001.0
2006-12-05 02:59:00,1.14125,1.14125,1.1411,1.14121,83100000.0
2006-12-05 03:00:00,1.14106,1.14118,1.14097,1.14115,52499999.0
2006-12-05 03:01:00,1.14112,1.14113,1.14112,1.14113,64600001.0
2006-12-05 03:02:00,1.14119,1.14132,1.14112,1.14132,99099999.0
2006-12-05 03:03:00,1.14131,1.14131,1.14114,1.14117,93800000.0
2006-12-05 03:04:00,1.1412,1.1412,1.14108,1.14108,81600000.0
2006-12-05 03:05:00,1.14112,1.14121,1.14112,1.14113,164500001.0
2006-12-05 03:06:00,1.14114,1.14117,1.14113,1.14117,32000000.0
2006-12-05 03:07:00,1.14115,1.14118,1.14115,1.14118,10400000.0
2006-12-05 03:08:00,1.1412,1.1412,1.14115,1.14115,55899999.0
2006-12-05 03:09:00,1.1412,1.14125,1.14115,1.1412,67899999.0
2006-12-05 03:10:00,1.14127,1.14127,1.14108,1.14108,113100000.0
2006-12-05 03:11:00,1.14118,1.14118,1.14112,1.14112,19600000.0
2006-12-05 03:12:00,1.14089,1.14108,1.14087,1.14095,178700002.0
2006-12-05 03:13:00,1.14077,1.14103,1.14077,1.14103,35600000.0
2006-12-05 03:14:00,1.14116,1.14116,1.14105,1.14105,116500000.0
2006-12-05 03:15:00,1.14109,1.14119,1.14109,1.14117,95900002.0
2006-12-05 03:16:00,1.1413,1.14138,1.1413,1.14138,7200000.0
2006-12-05 03:17:00,1.14131,1.14131,1.14117,1.14117,39199999.0
2006-12-05 03:18:00,1.14127,1.14132,1.14116,1.14125,72800002.0
2006-12-05 03:19:00,1.14114,1.14117,1.14114,1.14117,62100002.0
2006-12-05 03:20:00,1.14122,1.14122,1.14118,1.14118,17600000.0
2006-12-05 03:21:00,1.14122,1.14125,1.14115,1.14125,96400000.0
2006-12-05 03:22:00,1.14093,1.1412,1.14093,1.14116,130199999.0
2006-12-05 03:23:00,1.14104,1.14111,1.14098,1.14109,44400000.0
2006-12-05 03:24:00,1.14122,1.14122,1.14086,1.14117,140400001.0
2006-12-05 03:25:00,1.1412,1.14121,1.14113,1.14118,127599998.0
2006-12-05 03:26:00,1.14118,1.1412,1.1411,1.14115,48300001.0
2006-12-05 03:27:00,1.14115,1.14118,1.14115,1.14118,16700000.0
2006-12-05 03:28:00,1.14118,1.14118,1.14117,1.14117,29200001.0
2006-12-05 03:29:00,1.14118,1.14127,1.14112,1.14114,163900002.0
2006-12-05 03:30:00,1.14122,1.14135,1.14121,1.14124,63900002.0
2006-12-05 03:31:00,1.14124,1.14124,1.14115,1.14123,62899998.0
2006-12-05 03:32:00,1.14118,1.14118,1.14117,1.14117,38500000.0
2006-12-05 03:33:00,1.14106,1.1412,1.14106,1.1412,39700002.0
2006-12-05 03:34:00,1.14117,1.1412,1.1411,1.1412,126600004.0
2006-12-05 03:35:00,1.14111,1.14126,1.14111,1.14126,29500000.0
2006-12-05 03:36:00,1.14122,1.14135,1.14122,1.14135,11000000.0
2006-12-05 03:37:00,1.14126,1.14126,1.14124,1.14124,22300000.0
2006-12-05 03:38:00,1.14118,1.14132,1.14118,1.14132,58200001.0
2006-12-05 03:39:00,1.14129,1.14133,1.14122,1.14122,95900002.0
2006-12-05 03:40:00,1.14115,1.14126,1.14115,1.14117,53599999.0
2006-12-05 03:41:00,1.14115,1.14123,1.1411,1.14123,82399999.0
2006-12-05 03:42:00,1.14119,1.14126,1.14119,1.14126,42400001.0
2006-12-05 03:43:00,1.14131,1.14131,1.1411,1.1411,18690000.0
2006-12-05 03:44:00,1.14118,1.14118,1.1411,1.1411,48699999.0
2006-12-05 03:45:00,1.14116,1.14125,1.14114,1.14122,41900000.0
2006-12-05 03:46:00,1.1413,1.14133,1.1413,1.14133,20300000.0
2006-12-05 03:47:00,1.1413,1.1413,1.14112,1.14119,54300000.0
2006-12-05 03:48:00,1.14112,1.14115,1.14108,1.14112,70700001.0
2006-12-05 03:49:00,1.14118,1.14119,1.14112,1.14113,52400002.0
2006-12-05 03:50:00,1.14115,1.14125,1.14115,1.14125,13300000.0
2006-12-05 03:51:00,1.1412,1.14121,1.14111,1.14114,20500000.0
2006-12-05 03:52:00,1.14113,1.14115,1.14105,1.14105,26800000.0
2006-12-05 03:53:00,1.14115,1.14115,1.14105,1.14115,101800000.0
2006-12-05 03:54:00,1.1411,1.1411,1.14105,1.1411,71000001.0
2006-12-05 03:55:00,1.1411,1.1411,1.1411,1.1411,31900000.0
2006-12-05 03:56:00,1.14104,1.14123,1.14104,1.14113,111700000.0
2006-12-05 03:57:00,1.14117,1.14117,1.14104,1.14104,53499999.0
2006-12-05 03:58:00,1.14099,1.14123,1.14099,1.14123,103000000.0
2006-12-05 03:59:00,1.14117,1.14121,1.14108,1.14113,67100000.0
2006-12-05 04:00:00,1.14116,1.14124,1.1411,1.14119,87400000.0
2006-12-05 04:01:00,1.14122,1.14122,1.14109,1.14109,63100000.0
2006-12-05 04:02:00,1.14122,1.14122,1.14118,1.14118,16700000.0
2006-12-05 04:03:00,1.14109,1.14111,1.14109,1.14111,19300000.0
2006-12-05 04:04:00,1.14123,1.14123,1.14112,1.14112,26000000.0
2006-12-05 04:05:00,1.14123,1.14123,1.1411,1.1411,62800001.0
2006-12-05 04:06:00,1.14124,1.14127,1.14114,1.14124,158800002.0
2006-12-05 04:07:00,1.14121,1.14132,1.14117,1.14132,29100001.0
2006-12-05 04:08:00,1.14126,1.14126,1.14116,1.14126,75600000.0
2006-12-05 04:09:00,1.14128,1.14128,1.14118,1.14122,104000001.0
2006-12-05 04:10:00,1.14121,1.14128,1.14115,1.14128,133399998.0
2006-12-05 04:11:00,1.14119,1.14121,1.14119,1.14121,13400000.0
2006-12-05 04:12:00,1.14118,1.14124,1.14114,1.14117,144600000.0
2006-12-05 04:13:00,1.14125,1.14125,1.1412,1.1412,40600000.0
2006-12-05 04:14:00,1.1412,1.14125,1.14115,1.14115,31100000.0
2006-12-05 04:15:00,1.14115,1.14115,1.14115,1.14115,4000000.0
2006-12-05 04:16:00,1.14115,1.1412,1.14115,1.1412,7200000.0
2006-12-05 04:17:00,1.1411,1.14118,1.1411,1.14118,10400000.0
2006-12-05 04:18:00,1.14116,1.14116,1.14116,1.14116,28700000.0
2006-12-05 04:19:00,1.14112,1.14127,1.14101,1.14101,47300002.0
2006-12-05 04:20:00,1.14116,1.14123,1.14107,1.14123,65100000.0
2006-12-05 04:21:00,1.14113,1.14116,1.14107,1.1411,153700004.0
2006-12-05 04:22:00,1.1411,1.14123,1.14092,1.14111,176800001.0
2006-12-05 04:23:00,1.14123,1.14125,1.14121,1.14124,117799999.0
2006-12-05 04:24:00,1.14122,1.14134,1.14122,1.14124,63600002.0
2006-12-05 04:25:00,1.14132,1.14134,1.14125,1.14128,130700001.0
2006-12-05 04:26:00,1.14125,1.14125,1.14125,1.14125,43000000.0
2006-12-05 04:27:00,1.14134,1.14144,1.14134,1.14144,4800000.0
2006-12-05 04:28:00,1.1413,1.1413,1.1413,1.1413,7800000.0
2006-12-05 04:29:00,1.1414,1.14142,1.1413,1.14135,53199999.0
2006-12-05 04:30:00,1.14133,1.14135,1.14127,1.14135,43800000.0
2006-12-05 04:31:00,1.14132,1.14132,1.14123,1.1413,102399998.0
2006-12-05 04:32:00,1.1412,1.14129,1.1412,1.14126,71600000.0
2006-12-05 04:33:00,1.14121,1.14128,1.14117,1.14125,45600000.0
2006-12-05 04:34:00,1.1413,1.14133,1.14122,1.14127,116100000.0
2006-12-05 04:35:00,1.14132,1.14132,1.1413,1.1413,19100000.0
2006-12-05 04:36:00,1.14127,1.14135,1.14127,1.14135,77700000.0
2006-12-05 04:37:00,1.14132,1.14139,1.14132,1.14139,32200000.0
2006-12-05 04:38:00,1.1414,1.14145,1.14138,1.1414,89300002.0
2006-12-05 04:39:00,1.14128,1.14128,1.14118,1.14124,80700001.0
2006-12-05 04:40:00,1.14127,1.14129,1.14123,1.14124,97900000.0
2006-12-05 04:41:00,1.14133,1.14139,1.14129,1.14134,88900000.0
2006-12-05 04:42:00,1.1414,1.1414,1.1414,1.1414,54700001.0
2006-12-05 04:43:00,1.14138,1.14145,1.1413,1.1414,101099997.0
2006-12-05 04:44:00,1.1414,1.1414,1.1414,1.1414,16100000.0
2006-12-05 04:45:00,1.14135,1.14135,1.14135,1.14135,2400000.0
2006-12-05 04:46:00,1.1414,1.14142,1.14135,1.1414,76199999.0
2006-12-05 04:47:00,1.14134,1.14149,1.14134,1.14134,94300003.0
2006-12-05 04:48:00,1.14135,1.14138,1.14124,1.14125,124400001.0
2006-12-05 04:49:00,1.14133,1.14139,1.1413,1.14135,105900000.0
2006-12-05 04:50:00,1.14135,1.14145,1.14135,1.14135,45900000.0
2006-12-05 04:51:00,1.14143,1.14143,1.14128,1.1413,171300001.0
2006-12-05 04:52:00,1.14132,1.14138,1.14125,1.14135,68900001.0
2006-12-05 04:53:00,1.1413,1.14134,1.14116,1.14122,115400001.0
2006-12-05 04:54:00,1.14138,1.14139,1.14127,1.14127,70800000.0
2006-12-05 04:55:00,1.1412,1.1413,1.14119,1.14129,52700000.0
2006-12-05 04:56:00,1.14125,1.14131,1.14121,1.14125,138800003.0
2006-12-05 04:57:00,1.14133,1.14137,1.14125,1.14128,91700001.0
2006-12-05 04:58:00,1.14125,1.14125,1.14125,1.14125,26500000.0
2006-12-05 04:59:00,1.14123,1.14126,1.1412,1.14126,130200000.0
2006-12-05 05:00:00,1.1413,1.1413,1.1412,1.1412,51300000.0
2006-12-05 05:01:00,1.14129,1.14129,1.14122,1.14125,128999999.0
2006-12-05 05:02:00,1.14127,1.14136,1.14123,1.14129,140799997.0
2006-12-05 05:03:00,1.14116,1.14136,1.14114,1.14124,118300002.0
2006-12-05 05:04:00,1.14124,1.14134,1.14124,1.14127,67400000.0
2006-12-05 05:05:00,1.14132,1.14132,1.14128,1.14128,11300000.0
2006-12-05 05:06:00,1.1413,1.1413,1.1413,1.1413,1600000.0
2006-12-05 05:07:00,1.14135,1.14135,1.14115,1.14127,35300000.0
2006-12-05 05:08:00,1.14128,1.14128,1.1412,1.1412,48500001.0
2006-12-05 05:09:00,1.14125,1.1413,1.14118,1.14118,91300001.0
2006-12-05 05:10:00,1.14121,1.14127,1.14118,1.14126,67700001.0
2006-12-05 05:11:00,1.14132,1.14132,1.14125,1.14125,41500001.0
2006-12-05 05:12:00,1.14131,1.14133,1.14126,1.14126,46499999.0
2006-12-05 05:13:00,1.14118,1.14125,1.14115,1.14115,67200001.0
2006-12-05 05:14:00,1.14117,1.14122,1.14113,1.14116,119999998.0
2006-12-05 05:15:00,1.14113,1.14119,1.14112,1.14112,120699999.0
2006-12-05 05:16:00,1.14123,1.14124,1.14113,1.14113,85000001.0
2006-12-05 05:17:00,1.1412,1.14122,1.14115,1.14115,55900000.0
2006-12-05 05:18:00,1.1412,1.14134,1.1412,1.1413,34400000.0
2006-12-05 05:19:00,1.14127,1.14127,1.14115,1.14115,48600002.0
2006-12-05 05:20:00,1.1413,1.1413,1.14123,1.14129,68500001.0
2006-12-05 05:21:00,1.14128,1.14128,1.14127,1.14127,5300000.0
2006-12-05 05:22:00,1.14127,1.14129,1.14122,1.14129,46399998.0
2006-12-05 05:23:00,1.14126,1.14132,1.14121,1.14126,109600001.0
2006-12-05 05:24:00,1.14135,1.14135,1.14135,1.14135,1600000.0
2006-12-05 05:25:00,1.14128,1.1413,1.14124,1.14129,55400000.0
2006-12-05 05:26:00,1.14127,1.14131,1.14121,1.14129,78600000.0
2006-12-05 05:27:00,1.14129,1.14136,1.14129,1.14136,19800000.0
2006-12-05 05:28:00,1.14136,1.14136,1.14134,1.14134,35900001.0
2006-12-05 05:29:00,1.14132,1.14138,1.14131,1.14137,130599998.0
2006-12-05 05:30:00,1.1411,1.14132,1.1411,1.14125,96500001.0
2006-12-05 05:31:00,1.14132,1.14138,1.14117,1.14128,98800000.0
2006-12-05 05:32:00,1.1413,1.1415,1.14118,1.14131,193400001.0
2006-12-05 05:33:00,1.14136,1.14136,1.14134,1.14134,7200000.0
2006-12-05 05:34:00,1.14123,1.14129,1.14122,1.14122,25800000.0
2006-12-05 05:35:00,1.1413,1.1413,1.14128,1.14128,22300000.0
2006-12-05 05:36:00,1.1413,1.14142,1.1413,1.14142,49400001.0
2006-12-05 05:37:00,1.14131,1.14134,1.14131,1.14134,8100000.0
2006-12-05 05:38:00,1.14133,1.14142,1.14128,1.14128,63900000.0
2006-12-05 05:39:00,1.1414,1.14145,1.14135,1.14145,126100003.0
2006-12-05 05:40:00,1.14138,1.14145,1.14135,1.1414,27500000.0
2006-12-05 05:41:00,1.14141,1.14141,1.14134,1.14137,58899999.0
2006-12-05 05:42:00,1.14135,1.14135,1.1413,1.1413,15300000.0
2006-12-05 05:43:00,1.14126,1.14144,1.14126,1.14144,19900000.0
2006-12-05 05:44:00,1.14135,1.14145,1.14135,1.14138,65300001.0
2006-12-05 05:45:00,1.1413,1.14145,1.1413,1.14135,133300000.0
2006-12-05 05:46:00,1.1414,1.14145,1.1414,1.14145,28699999.0
2006-12-05 05:47:00,1.14138,1.14139,1.14128,1.14139,59699998.0
2006-12-05 05:48:00,1.14133,1.14137,1.14133,1.14137,23900001.0
2006-12-05 05:49:00,1.14135,1.14141,1.14135,1.14141,70999998.0
2006-12-05 05:50:00,1.14133,1.1414,1.14133,1.1414,143699999.0
2006-12-05 05:51:00,1.14127,1.14147,1.14127,1.14128,70200000.0
2006-12-05 05:52:00,1.14137,1.14139,1.14125,1.14125,139899999.0
2006-12-05 05:53:00,1.14128,1.14132,1.14121,1.14132,41600000.0
2006-12-05 05:54:00,1.14132,1.14132,1.14128,1.14128,23500000.0
2006-12-05 05:55:00,1.1413,1.1413,1.14121,1.14128,117200000.0
2006-12-05 05:56:00,1.14125,1.14136,1.14125,1.14136,57000000.0
2006-12-05 05:57:00,1.14135,1.1414,1.14135,1.1414,65500000.0
2006-12-05 05:58:00,1.1414,1.14145,1.14135,1.14135,89900000.0
2006-12-05 05:59:00,1.14119,1.14138,1.14119,1.14134,41400000.0
2006-12-05 06:00:00,1.14134,1.14137,1.14133,1.14137,50400000.0
2006-12-05 06:01:00,1.14138,1.14138,1.14126,1.14138,129599998.0
2006-12-05 06:02:00,1.14135,1.14139,1.14123,1.14127,97299999.0
2006-12-05 06:03:00,1.14127,1.14138,1.14127,1.14138,116700000.0
2006-12-05 06:04:00,1.14137,1.1414,1.14135,1.14135,84500003.0
2006-12-05 06:05:00,1.14142,1.14142,1.14134,1.14135,96300000.0
2006-12-05 06:06:00,1.1414,1.1414,1.14135,1.14135,62500000.0
2006-12-05 06:07:00,1.14142,1.14144,1.14135,1.14137,117200000.0
2006-12-05 06:08:00,1.1414,1.14145,1.14138,1.14142,54200000.0
2006-12-05 06:09:00,1.1414,1.1414,1.14135,1.14135,52800000.0
2006-12-05 06:10:00,1.14123,1.1413,1.14114,1.14124,145799999.0
2006-12-05 06:11:00,1.14135,1.1414,1.14127,1.1413,75099998.0
2006-12-05 06:12:00,1.14125,1.14133,1.14125,1.14128,45399999.0
2006-12-05 06:13:00,1.14135,1.1414,1.14135,1.1414,48100001.0
2006-12-05 06:14:00,1.1414,1.1414,1.14135,1.1414,88500001.0
2006-12-05 06:15:00,1.1414,1.14145,1.14132,1.14145,63700002.0
2006-12-05 06:16:00,1.14138,1.14138,1.14126,1.1413,60500001.0
2006-12-05 06:17:00,1.14125,1.14131,1.14121,1.14129,44900000.0
2006-12-05 06:18:00,1.14132,1.14138,1.14125,1.1413,50800001.0
2006-12-05 06:19:00,1.14132,1.14132,1.1412,1.14121,56900000.0
2006-12-05 06:20:00,1.14118,1.14129,1.14118,1.14129,67900002.0
2006-12-05 06:21:00,1.14125,1.1413,1.14117,1.14121,141100005.0
2006-12-05 06:22:00,1.14124,1.14128,1.14124,1.14128,28800000.0
2006-12-05 06:23:00,1.1412,1.14128,1.1412,1.14128,105800002.0
2006-12-05 06:24:00,1.14128,1.14129,1.14121,1.14129,63200000.0
2006-12-05 06:25:00,1.1413,1.1413,1.1412,1.1412,21700000.0
2006-12-05 06:26:00,1.14138,1.14148,1.14135,1.14135,40900001.0
2006-12-05 06:27:00,1.14139,1.14139,1.14132,1.14134,34200000.0
2006-12-05 06:28:00,1.14135,1.14139,1.14123,1.14123,102300000.0
2006-12-05 06:29:00,1.14125,1.14137,1.14125,1.14137,92500000.0
2006-12-05 06:30:00,1.14139,1.14139,1.14126,1.14127,43800000.0
2006-12-05 06:31:00,1.14133,1.1414,1.1413,1.14133,120099998.0
2006-12-05 06:32:00,1.1414,1.1414,1.1414,1.1414,8800000.0
2006-12-05 06:33:00,1.1414,1.1414,1.1413,1.1413,100400001.0
2006-12-05 06:34:00,1.14146,1.14146,1.14119,1.1412,72000000.0
2006-12-05 06:35:00,1.14135,1.14146,1.14133,1.14133,132200001.0
2006-12-05 06:36:00,1.1413,1.14143,1.1413,1.14143,5400000.0
2006-12-05 06:37:00,1.14138,1.14138,1.14124,1.14124,130599999.0
2006-12-05 06:38:00,1.14131,1.14131,1.14127,1.14129,62700000.0
2006-12-05 06:39:00,1.14129,1.14133,1.14098,1.1411,70100000.0
2006-12-05 06:40:00,1.14135,1.14139,1.14126,1.14128,99000001.0
2006-12-05 06:41:00,1.14123,1.14127,1.14119,1.14125,103899999.0
2006-12-05 06:42:00,1.14125,1.14133,1.14121,1.1413,54400001.0
2006-12-05 06:43:00,1.14125,1.1413,1.14125,1.1413,111300002.0
2006-12-05 06:44:00,1.1412,1.14126,1.14099,1.14107,71299999.0
2006-12-05 06:45:00,1.14112,1.14136,1.14112,1.14117,87300000.0
2006-12-05 06:46:00,1.14128,1.14132,1.14105,1.14132,50800000.0
2006-12-05 06:47:00,1.14125,1.14134,1.14122,1.14126,114499997.0
2006-12-05 06:48:00,1.14125,1.14132,1.14123,1.14132,80100000.0
2006-12-05 06:49:00,1.14125,1.14125,1.14125,1.14125,4800000.0
2006-12-05 06:50:00,1.1413,1.14132,1.14125,1.1413,52300002.0
2006-12-05 06:51:00,1.14128,1.1413,1.141,1.1413,48200001.0
2006-12-05 06:52:00,1.1413,1.1413,1.14088,1.14111,193100001.0
2006-12-05 06:53:00,1.14126,1.14126,1.14118,1.14125,59800001.0
2006-12-05 06:54:00,1.1413,1.1413,1.1413,1.1413,19100000.0
2006-12-05 06:55:00,1.14129,1.14133,1.14121,1.1413,95199999.0
2006-12-05 06:56:00,1.1413,1.14135,1.1413,1.1413,158900000.0
2006-12-05 06:57:00,1.14128,1.14128,1.14122,1.14122,4800000.0
2006-12-05 06:58:00,1.14119,1.14127,1.14119,1.14125,83300000.0
2006-12-05 06:59:00,1.14116,1.14135,1.14116,1.14135,112000001.0
2006-12-05 07:00:00,1.14135,1.1414,1.14135,1.14135,131099999.0
2006-12-05 07:01:00,1.14142,1.14142,1.14128,1.1413,126600002.0
2006-12-05 07:02:00,1.14137,1.14137,1.1413,1.1413,53800000.0
2006-12-05 07:03:00,1.14143,1.14143,1.1413,1.14138,137899997.0
2006-12-05 07:04:00,1.1413,1.14137,1.14112,1.14129,95000001.0
2006-12-05 07:05:00,1.1413,1.14137,1.1413,1.14137,17500000.0
2006-12-05 07:06:00,1.14117,1.14145,1.14117,1.1414,95500002.0
2006-12-05 07:07:00,1.14132,1.14134,1.14122,1.14122,39700001.0
2006-12-05 07:08:00,1.14126,1.14129,1.14126,1.14129,43499998.0
2006-12-05 07:09:00,1.14111,1.14143,1.14111,1.14128,52000001.0
2006-12-05 07:10:00,1.14136,1.14137,1.14136,1.14137,31900000.0
2006-12-05 07:11:00,1.14122,1.14136,1.14122,1.14136,69600001.0
2006-12-05 07:12:00,1.14134,1.14142,1.14123,1.14123,44800000.0
2006-12-05 07:13:00,1.14122,1.14135,1.14119,1.1413,116299997.0
2006-12-05 07:14:00,1.14125,1.1413,1.14125,1.14127,142900001.0
2006-12-05 07:15:00,1.14127,1.14133,1.14127,1.1413,76099999.0
2006-12-05 07:16:00,1.1413,1.14135,1.1412,1.14125,104800001.0
2006-12-05 07:17:00,1.14123,1.14124,1.14123,1.14124,11000000.0
2006-12-05 07:18:00,1.14115,1.14128,1.14115,1.14128,109100000.0
2006-12-05 07:19:00,1.14125,1.1413,1.14125,1.1413,27500000.0
2006-12-05 07:20:00,1.14125,1.1413,1.14125,1.1413,14300000.0
2006-12-05 07:21:00,1.14115,1.14134,1.14099,1.14115,179500001.0
2006-12-05 07:22:00,1.14125,1.1413,1.14125,1.1413,74399998.0
2006-12-05 07:23:00,1.1413,1.1413,1.1413,1.1413,17600000.0
2006-12-05 07:24:00,1.1413,1.1413,1.14118,1.14122,50300001.0
2006-12-05 07:25:00,1.1413,1.14135,1.14125,1.14125,85700000.0
2006-12-05 07:26:00,1.14126,1.14132,1.14118,1.14132,46499999.0
2006-12-05 07:27:00,1.1413,1.1413,1.14127,1.14127,35900000.0
2006-12-05 07:28:00,1.14125,1.14134,1.14123,1.14123,168000001.0
2006-12-05 07:29:00,1.14116,1.14126,1.14116,1.14126,4700000.0
2006-12-05 07:30:00,1.14125,1.14125,1.14125,1.14125,15900000.0
2006-12-05 07:31:00,1.1413,1.1413,1.14118,1.14122,145800000.0
2006-12-05 07:32:00,1.14129,1.14129,1.14126,1.14126,32800000.0
2006-12-05 07:33:00,1.1413,1.14132,1.14125,1.1413,60400001.0
2006-12-05 07:34:00,1.14125,1.1413,1.14125,1.1413,37400001.0
2006-12-05 07:35:00,1.14125,1.14135,1.14122,1.14124,130900001.0
2006-12-05 07:36:00,1.1413,1.14135,1.14122,1.14128,178800004.0
2006-12-05 07:37:00,1.1413,1.1413,1.1413,1.1413,19900000.0
2006-12-05 07:38:00,1.14135,1.14135,1.14125,1.1413,30300000.0
2006-12-05 07:39:00,1.14125,1.1413,1.14125,1.14127,119699999.0
2006-12-05 07:40:00,1.14125,1.1413,1.14125,1.14128,52100000.0
2006-12-05 07:41:00,1.14123,1.14123,1.14122,1.14122,44099999.0
2006-12-05 07:42:00,1.14122,1.14132,1.14113,1.14119,40500000.0
2006-12-05 07:43:00,1.14132,1.14132,1.14123,1.14123,35200000.0
2006-12-05 07:44:00,1.1413,1.14135,1.1412,1.14135,109099999.0
2006-12-05 07:45:00,1.1412,1.14141,1.1412,1.14137,124200000.0
2006-12-05 07:46:00,1.14131,1.14136,1.14131,1.14136,63500002.0
2006-12-05 07:47:00,1.14135,1.1414,1.14135,1.1414,8000000.0
2006-12-05 07:48:00,1.14139,1.14143,1.14135,1.14135,160299999.0
2006-12-05 07:49:00,1.14135,1.14143,1.14134,1.1414,129399999.0
2006-12-05 07:50:00,1.14142,1.14142,1.14129,1.14129,55000000.0
2006-12-05 07:51:00,1.14137,1.14143,1.14133,1.14136,129799999.0
2006-12-05 07:52:00,1.1414,1.1414,1.14135,1.14135,35900000.0
2006-12-05 07:53:00,1.14138,1.14138,1.14137,1.14137,74100002.0
2006-12-05 07:54:00,1.14137,1.14143,1.14134,1.14135,101000001.0
2006-12-05 07:55:00,1.1414,1.14145,1.14132,1.14145,100500001.0
2006-12-05 07:56:00,1.14141,1.14151,1.14141,1.14151,7200000.0
2006-12-05 07:57:00,1.14143,1.14147,1.14143,1.14143,120700002.0
2006-12-05 07:58:00,1.14147,1.14152,1.14137,1.14142,83700000.0
2006-12-05 07:59:00,1.14135,1.14142,1.14135,1.1414,45300000.0
2006-12-05 08:00:00,1.14132,1.14136,1.14123,1.14135,40700000.0
2006-12-05 08:01:00,1.14127,1.14141,1.14125,1.14132,73500000.0
2006-12-05 08:02:00,1.14122,1.1413,1.14121,1.14121,50300001.0
2006-12-05 08:03:00,1.14118,1.14132,1.14118,1.14132,46300001.0
2006-12-05 08:04:00,1.14124,1.14138,1.14119,1.14138,59099999.0
2006-12-05 08:05:00,1.14137,1.14142,1.14133,1.1414,61200001.0
2006-12-05 08:06:00,1.14144,1.14144,1.14137,1.14142,58300001.0
2006-12-05 08:07:00,1.14135,1.14138,1.1413,1.14135,149100000.0
2006-12-05 08:08:00,1.1414,1.1414,1.14138,1.14138,30600000.0
2006-12-05 08:09:00,1.14142,1.14142,1.14122,1.14122,100300000.0
2006-12-05 08:10:00,1.14129,1.14154,1.14129,1.14147,148899998.0
2006-12-05 08:11:00,1.14132,1.14135,1.14123,1.14135,72600000.0
2006-12-05 08:12:00,1.14131,1.14131,1.14124,1.14124,10400000.0
2006-12-05 08:13:00,1.14118,1.14118,1.14103,1.14103,75099999.0
2006-12-05 08:14:00,1.14092,1.14105,1.1408,1.14084,59699998.0
2006-12-05 08:15:00,1.14109,1.14117,1.14103,1.14117,39799999.0
2006-12-05 08:16:00,1.14125,1.14125,1.1412,1.1412,17500001.0
2006-12-05 08:17:00,1.14127,1.14128,1.14123,1.14126,54900002.0
2006-12-05 08:18:00,1.14125,1.14125,1.14125,1.14125,17500000.0
2006-12-05 08:19:00,1.14129,1.14133,1.14122,1.14124,87600003.0
2006-12-05 08:20:00,1.1413,1.1413,1.1413,1.1413,219399997.0
2006-12-05 08:21:00,1.14137,1.14137,1.14129,1.14135,95300000.0
2006-12-05 08:22:00,1.14135,1.14138,1.14125,1.14138,31700000.0
2006-12-05 08:23:00,1.1414,1.14145,1.14135,1.1414,41900000.0
2006-12-05 08:24:00,1.14137,1.14139,1.14132,1.14139,48900000.0
2006-12-05 08:25:00,1.1414,1.1414,1.14132,1.1414,66800000.0
2006-12-05 08:26:00,1.14133,1.14138,1.14133,1.14138,34300000.0
2006-12-05 08:27:00,1.14118,1.14137,1.14118,1.14137,145500000.0
2006-12-05 08:28:00,1.1413,1.1413,1.1413,1.1413,36400002.0
2006-12-05 08:29:00,1.1413,1.1413,1.1412,1.1412,72400001.0
2006-12-05 08:30:00,1.14123,1.14137,1.14123,1.14137,32399999.0
2006-12-05 08:31:00,1.14141,1.14141,1.14133,1.1414,137700000.0
2006-12-05 08:32:00,1.14145,1.14155,1.14138,1.14138,143900003.0
2006-12-05 08:33:00,1.1413,1.14142,1.14125,1.14132,193700004.0
2006-12-05 08:34:00,1.14134,1.14138,1.14121,1.14132,97200000.0
2006-12-05 08:35:00,1.14125,1.14125,1.14106,1.14114,89300001.0
2006-12-05 08:36:00,1.14103,1.14111,1.14102,1.14102,52100000.0
2006-12-05 08:37:00,1.14114,1.14116,1.14114,1.14116,40000002.0
2006-12-05 08:38:00,1.1412,1.1412,1.14113,1.14117,82200001.0
2006-12-05 08:39:00,1.14115,1.14125,1.14115,1.1412,17200000.0
2006-12-05 08:40:00,1.14117,1.1412,1.14117,1.1412,32999999.0
2006-12-05 08:41:00,1.1412,1.14125,1.1411,1.1411,70200000.0
2006-12-05 08:42:00,1.14115,1.1412,1.14115,1.1412,103899999.0
2006-12-05 08:43:00,1.14128,1.1413,1.14122,1.14125,52600000.0
2006-12-05 08:44:00,1.14135,1.14135,1.14135,1.14135,31900000.0
2006-12-05 08:45:00,1.14129,1.1413,1.14126,1.14126,119900002.0
2006-12-05 08:46:00,1.14127,1.1413,1.14127,1.1413,39800000.0
2006-12-05 08:47:00,1.14125,1.14126,1.14108,1.14123,57499999.0
2006-12-05 08:48:00,1.14135,1.14135,1.1413,1.1413,42199999.0
2006-12-05 08:49:00,1.14135,1.14148,1.14131,1.14141,75200001.0
2006-12-05 08:50:00,1.14145,1.14155,1.14145,1.14152,74200002.0
2006-12-05 08:51:00,1.14145,1.14145,1.14145,1.14145,9600000.0
2006-12-05 08:52:00,1.14145,1.14151,1.14145,1.14151,80399999.0
2006-12-05 08:53:00,1.14145,1.14146,1.14131,1.14131,183200001.0
2006-12-05 08:54:00,1.14125,1.14142,1.14125,1.14142,111499996.0
2006-12-05 08:55:00,1.14127,1.14141,1.14115,1.14141,95099999.0
2006-12-05 08:56:00,1.1414,1.14145,1.1414,1.14145,124399999.0
2006-12-05 08:57:00,1.14136,1.14136,1.14123,1.14123,77100000.0
2006-12-05 08:58:00,1.1413,1.14138,1.14122,1.1413,91200000.0
2006-12-05 08:59:00,1.14129,1.14133,1.14125,1.14125,57499999.0
2006-12-05 09:00:00,1.14127,1.14131,1.14117,1.14117,39400000.0
2006-12-05 09:01:00,1.14122,1.14127,1.14118,1.14118,74399998.0
2006-12-05 09:02:00,1.14124,1.14127,1.14107,1.14107,59200000.0
2006-12-05 09:03:00,1.14111,1.14114,1.14102,1.14102,121299999.0
2006-12-05 09:04:00,1.14109,1.14133,1.14109,1.14133,86700001.0
2006-12-05 09:05:00,1.14128,1.14136,1.14122,1.14136,68199998.0
2006-12-05 09:06:00,1.14121,1.14134,1.14121,1.14128,90800002.0
2006-12-05 09:07:00,1.14137,1.14147,1.14137,1.14142,44699999.0
2006-12-05 09:08:00,1.14147,1.14199,1.14147,1.14199,101100000.0
2006-12-05 09:09:00,1.14185,1.14195,1.14185,1.14195,17500000.0
2006-12-05 09:10:00,1.14186,1.14186,1.14174,1.14175,50199999.0
2006-12-05 09:11:00,1.14163,1.14185,1.14163,1.14185,166100001.0
2006-12-05 09:12:00,1.14188,1.14196,1.14183,1.14183,124300000.0
2006-12-05 09:13:00,1.14174,1.14174,1.14171,1.14171,1600000.0
2006-12-05 09:14:00,1.14185,1.14185,1.1417,1.1417,103700001.0
2006-12-05 09:15:00,1.1417,1.1417,1.14165,1.14165,96600001.0
2006-12-05 09:16:00,1.14169,1.14175,1.14164,1.14175,135800000.0
2006-12-05 09:17:00,1.14166,1.14172,1.14158,1.14158,85300000.0
2006-12-05 09:18:00,1.14147,1.14147,1.14146,1.14146,3700000.0
2006-12-05 09:19:00,1.14145,1.14155,1.14145,1.14145,75800000.0
2006-12-05 09:20:00,1.14151,1.14159,1.14145,1.14159,107100000.0
2006-12-05 09:21:00,1.14156,1.14158,1.14147,1.14147,59399998.0
2006-12-05 09:22:00,1.14148,1.14148,1.14144,1.14144,11200000.0
2006-12-05 09:23:00,1.14141,1.14147,1.14141,1.14145,95600000.0
2006-12-05 09:24:00,1.14153,1.1416,1.14146,1.14147,58400000.0
2006-12-05 09:25:00,1.1415,1.14155,1.14141,1.14155,104199996.0
2006-12-05 09:26:00,1.14163,1.14167,1.14163,1.14167,6600000.0
2006-12-05 09:27:00,1.14169,1.14172,1.14164,1.14164,39400000.0
2006-12-05 09:28:00,1.14172,1.14183,1.14172,1.14183,62999998.0
2006-12-05 09:29:00,1.1418,1.14192,1.1418,1.14192,60599999.0
2006-12-05 09:30:00,1.14176,1.14176,1.14164,1.1417,59300001.0
2006-12-05 09:31:00,1.14174,1.14181,1.14174,1.14177,170500002.0
2006-12-05 09:32:00,1.14175,1.14188,1.14173,1.1418,148600001.0
2006-12-05 09:33:00,1.14173,1.14173,1.14167,1.14167,29500000.0
2006-12-05 09:34:00,1.14153,1.14153,1.14147,1.14147,27700000.0
2006-12-05 09:35:00,1.14155,1.14163,1.14155,1.14163,71499999.0
2006-12-05 09:36:00,1.14157,1.14162,1.14125,1.14141,110700000.0
2006-12-05 09:37:00,1.1416,1.14163,1.14152,1.14153,121500001.0
2006-12-05 09:38:00,1.1416,1.14165,1.14153,1.1416,149600002.0
2006-12-05 09:39:00,1.14156,1.14163,1.14151,1.14161,129500003.0
2006-12-05 09:40:00,1.14156,1.14159,1.14156,1.14159,72600003.0
2006-12-05 09:41:00,1.14142,1.1415,1.14142,1.14145,43600001.0
2006-12-05 09:42:00,1.1415,1.1415,1.14132,1.14143,105700000.0
2006-12-05 09:43:00,1.1414,1.14145,1.14137,1.14137,71500003.0
2006-12-05 09:44:00,1.14131,1.14146,1.14131,1.14143,48700002.0
2006-12-05 09:45:00,1.14144,1.14151,1.14144,1.14151,15100000.0
2006-12-05 09:46:00,1.14152,1.14152,1.14138,1.14148,37500000.0
2006-12-05 09:47:00,1.14142,1.14158,1.14142,1.14158,110799997.0
2006-12-05 09:48:00,1.1417,1.14184,1.1417,1.14184,108400002.0
2006-12-05 09:49:00,1.14189,1.14189,1.14188,1.14188,35800000.0
2006-12-05 09:50:00,1.14186,1.14193,1.14173,1.1418,64699999.0
2006-12-05 09:51:00,1.14179,1.14194,1.14179,1.14194,53100001.0
2006-12-05 09:52:00,1.14184,1.14198,1.14184,1.14185,84800000.0
2006-12-05 09:53:00,1.14185,1.14189,1.14177,1.14189,61900002.0
2006-12-05 09:54:00,1.14185,1.14185,1.14162,1.14165,104000000.0
2006-12-05 09:55:00,1.14173,1.14192,1.14171,1.14192,56800002.0
2006-12-05 09:56:00,1.14187,1.14187,1.14179,1.1418,52600001.0
2006-12-05 09:57:00,1.1418,1.14185,1.14172,1.14175,125100001.0
2006-12-05 09:58:00,1.14178,1.14185,1.14177,1.14179,109100003.0
2006-12-05 09:59:00,1.14175,1.14175,1.14168,1.1417,37800001.0
2006-12-05 10:00:00,1.14159,1.14159,1.14152,1.14156,80399999.0
2006-12-05 10:01:00,1.1415,1.1415,1.14128,1.14128,18300000.0
2006-12-05 10:02:00,1.14121,1.14127,1.14109,1.14109,176400004.0
2006-12-05 10:03:00,1.14115,1.14126,1.14115,1.14116,72200002.0
2006-12-05 10:04:00,1.1413,1.1413,1.14112,1.14115,78500002.0
2006-12-05 10:05:00,1.14121,1.14121,1.14116,1.14116,51800001.0
2006-12-05 10:06:00,1.14126,1.14126,1.14108,1.14118,110500001.0
2006-12-05 10:07:00,1.14123,1.14128,1.14109,1.14109,100299999.0
2006-12-05 10:08:00,1.14103,1.14113,1.14092,1.14092,39100000.0
2006-12-05 10:09:00,1.141,1.14107,1.141,1.14107,12800000.0
2006-12-05 10:10:00,1.14098,1.14113,1.14096,1.14113,67900002.0
2006-12-05 10:11:00,1.14108,1.1411,1.14097,1.14105,97199998.0
2006-12-05 10:12:00,1.14118,1.14135,1.14118,1.14127,127200002.0
2006-12-05 10:13:00,1.14123,1.14131,1.14123,1.14127,51000000.0
2006-12-05 10:14:00,1.1412,1.14122,1.14115,1.1412,132599999.0
2006-12-05 10:15:00,1.14122,1.14122,1.14103,1.1411,210700003.0
2006-12-05 10:16:00,1.14115,1.14125,1.14109,1.14109,152200001.0
2006-12-05 10:17:00,1.14123,1.14127,1.1412,1.14122,117700001.0
2006-12-05 10:18:00,1.14127,1.14135,1.14125,1.14125,120399997.0
2006-12-05 10:19:00,1.14125,1.14132,1.14125,1.14125,129100000.0
2006-12-05 10:20:00,1.14127,1.14135,1.1412,1.14135,129300001.0
2006-12-05 10:21:00,1.1413,1.14162,1.1413,1.1416,72200001.0
2006-12-05 10:22:00,1.14155,1.1416,1.1415,1.14152,125600001.0
2006-12-05 10:23:00,1.14153,1.14158,1.14153,1.14153,25700001.0
2006-12-05 10:24:00,1.14162,1.14162,1.14144,1.1415,71699999.0
2006-12-05 10:25:00,1.1415,1.14162,1.14143,1.14143,85300000.0
2006-12-05 10:26:00,1.14142,1.14144,1.14115,1.1412,92600000.0
2006-12-05 10:27:00,1.14113,1.14113,1.14094,1.14094,50300000.0
2006-12-05 10:28:00,1.14097,1.14097,1.14065,1.14068,113700000.0
2006-12-05 10:29:00,1.14067,1.14078,1.14061,1.14068,149599999.0
2006-12-05 10:30:00,1.1406,1.1406,1.14049,1.14049,115999999.0
2006-12-05 10:31:00,1.14057,1.14057,1.14045,1.1405,111899997.0
2006-12-05 10:32:00,1.14052,1.14058,1.14048,1.14058,44100000.0
2006-12-05 10:33:00,1.14057,1.14057,1.14052,1.14052,67099999.0
2006-12-05 10:34:00,1.14049,1.14058,1.14044,1.14052,178399999.0
2006-12-05 10:35:00,1.14037,1.14066,1.14037,1.14052,88700001.0
2006-12-05 10:36:00,1.14061,1.14061,1.14041,1.14042,182199996.0
2006-12-05 10:37:00,1.14034,1.14048,1.14034,1.14048,60800001.0
2006-12-05 10:38:00,1.14054,1.14054,1.14039,1.1404,123700000.0
2006-12-05 10:39:00,1.14054,1.14067,1.14054,1.1406,109900001.0
2006-12-05 10:40:00,1.14051,1.14058,1.14041,1.1405,85800000.0
2006-12-05 10:41:00,1.14032,1.14032,1.13987,1.13987,55899999.0
2006-12-05 10:42:00,1.13993,1.14001,1.13976,1.1398,55500001.0
2006-12-05 10:43:00,1.13977,1.13981,1.13974,1.13981,101900000.0
2006-12-05 10:44:00,1.1398,1.13984,1.13972,1.13974,146000001.0
2006-12-05 10:45:00,1.13983,1.13983,1.13971,1.13978,47400000.0
2006-12-05 10:46:00,1.13975,1.13981,1.13963,1.13965,45200000.0
2006-12-05 10:47:00,1.1396,1.1396,1.13941,1.13948,107500000.0
2006-12-05 10:48:00,1.13945,1.13945,1.13919,1.1393,111200001.0
2006-12-05 10:49:00,1.1393,1.13938,1.13916,1.13931,80600000.0
2006-12-05 10:50:00,1.13927,1.13946,1.13922,1.13939,139800000.0
2006-12-05 10:51:00,1.13936,1.13936,1.13916,1.13925,240300001.0
2006-12-05 10:52:00,1.13916,1.13927,1.13915,1.13927,106200001.0
2006-12-05 10:53:00,1.13928,1.13928,1.13917,1.13917,55500000.0
2006-12-05 10:54:00,1.13915,1.13915,1.139,1.1391,58299999.0
2006-12-05 10:55:00,1.13909,1.13913,1.13893,1.13893,110700001.0
2006-12-05 10:56:00,1.13895,1.13905,1.13895,1.139,75600000.0
2006-12-05 10:57:00,1.13905,1.13913,1.139,1.139,126600002.0
2006-12-05 10:58:00,1.13907,1.13933,1.13902,1.13929,88800000.0
2006-12-05 10:59:00,1.13928,1.13935,1.13923,1.13931,67800002.0
2006-12-05 11:00:00,1.13919,1.13948,1.13919,1.13948,124300002.0
2006-12-05 11:01:00,1.1396,1.1397,1.13956,1.13963,121600000.0
2006-12-05 11:02:00,1.13972,1.13972,1.13963,1.13963,157499999.0
2006-12-05 11:03:00,1.1396,1.1396,1.13947,1.1396,151099996.0
2006-12-05 11:04:00,1.13952,1.13966,1.1395,1.13953,69500000.0
2006-12-05 11:05:00,1.13951,1.13956,1.13948,1.13948,77100001.0
2006-12-05 11:06:00,1.1393,1.13943,1.13912,1.13943,101800001.0
2006-12-05 11:07:00,1.13942,1.13942,1.13926,1.13941,155400000.0
2006-12-05 11:08:00,1.13947,1.1396,1.13947,1.13958,117800000.0
2006-12-05 11:09:00,1.13951,1.13956,1.13948,1.13948,55999998.0
2006-12-05 11:10:00,1.13947,1.13949,1.13944,1.13944,51800000.0
2006-12-05 11:11:00,1.13938,1.13945,1.13932,1.13945,188400002.0
2006-12-05 11:12:00,1.13942,1.13951,1.13939,1.13942,189399998.0
2006-12-05 11:13:00,1.1394,1.1394,1.13935,1.13935,40400001.0
2006-12-05 11:14:00,1.13937,1.13949,1.13931,1.13931,78800003.0
2006-12-05 11:15:00,1.13932,1.13951,1.13932,1.13949,147599998.0
2006-12-05 11:16:00,1.13954,1.13964,1.13954,1.13958,130299999.0
2006-12-05 11:17:00,1.13977,1.13983,1.13973,1.1398,127900002.0
2006-12-05 11:18:00,1.14008,1.14053,1.14008,1.14052,80800001.0
2006-12-05 11:19:00,1.14059,1.14101,1.14059,1.14085,115000001.0
2006-12-05 11:20:00,1.14098,1.14106,1.14081,1.14089,110700001.0
2006-12-05 11:21:00,1.14092,1.14112,1.14089,1.1409,134700000.0
2006-12-05 11:22:00,1.14094,1.14094,1.14069,1.14069,68499999.0
2006-12-05 11:23:00,1.14047,1.14047,1.14033,1.14045,146900000.0
2006-12-05 11:24:00,1.14035,1.14036,1.14023,1.14036,73400000.0
2006-12-05 11:25:00,1.14043,1.14043,1.14021,1.1403,142800001.0
2006-12-05 11:26:00,1.14026,1.1403,1.14021,1.14028,116299998.0
2006-12-05 11:27:00,1.14017,1.14017,1.13992,1.13993,91800000.0
2006-12-05 11:28:00,1.13992,1.14015,1.13992,1.14015,92199998.0
2006-12-05 11:29:00,1.14013,1.14021,1.14004,1.14004,35400000.0
2006-12-05 11:30:00,1.14015,1.14025,1.14015,1.14022,62600001.0
2006-12-05 11:31:00,1.1402,1.14025,1.14018,1.14025,90500001.0
2006-12-05 11:32:00,1.14017,1.14017,1.14001,1.14004,168299997.0
2006-12-05 11:33:00,1.13993,1.14018,1.13991,1.14018,123100001.0
2006-12-05 11:34:00,1.14019,1.14022,1.14012,1.1402,222099996.0
2006-12-05 11:35:00,1.1402,1.14025,1.14012,1.14012,122400000.0
2006-12-05 11:36:00,1.13995,1.14004,1.13986,1.14002,70500000.0
2006-12-05 11:37:00,1.14014,1.14028,1.14014,1.14024,55400000.0
2006-12-05 11:38:00,1.14024,1.14025,1.14016,1.14025,34899999.0
2006-12-05 11:39:00,1.14022,1.14028,1.1401,1.14016,85100000.0
2006-12-05 11:40:00,1.1401,1.14018,1.14007,1.14018,103400002.0
2006-12-05 11:41:00,1.14021,1.14021,1.14,1.14007,131400001.0
2006-12-05 11:42:00,1.14006,1.14013,1.13996,1.13996,110400001.0
2006-12-05 11:43:00,1.14003,1.14007,1.14,1.14004,145600003.0
2006-12-05 11:44:00,1.1398,1.14,1.1398,1.13997,58500000.0
2006-12-05 11:45:00,1.13997,1.13997,1.13981,1.13993,84700000.0
2006-12-05 11:46:00,1.14015,1.14038,1.14015,1.14036,69700000.0
2006-12-05 11:47:00,1.14027,1.14027,1.14023,1.14023,39100001.0
2006-12-05 11:48:00,1.1402,1.14035,1.1402,1.14028,28699999.0
2006-12-05 11:49:00,1.14039,1.14041,1.14034,1.14034,105100002.0
2006-12-05 11:50:00,1.14042,1.14047,1.14035,1.1404,153199997.0
2006-12-05 11:51:00,1.14045,1.14057,1.14042,1.14042,69800000.0
2006-12-05 11:52:00,1.14047,1.14047,1.14027,1.14043,110099999.0
2006-12-05 11:53:00,1.14045,1.14055,1.14045,1.14045,163399998.0
2006-12-05 11:54:00,1.14057,1.14066,1.14055,1.14066,99400000.0
2006-12-05 11:55:00,1.14072,1.14072,1.14055,1.14067,94600001.0
2006-12-05 11:56:00,1.14073,1.14087,1.14073,1.14087,95400001.0
2006-12-05 11:57:00,1.14087,1.14087,1.14068,1.14068,98399999.0
2006-12-05 11:58:00,1.14064,1.14071,1.1406,1.1406,18500000.0
2006-12-05 11:59:00,1.14064,1.14069,1.14062,1.14069,96300000.0
2006-12-05 12:00:00,1.14068,1.14071,1.1405,1.14071,72900001.0
2006-12-05 12:01:00,1.14075,1.14075,1.14041,1.14041,74600001.0
2006-12-05 12:02:00,1.14034,1.14034,1.14005,1.14005,21000000.0
2006-12-05 12:03:00,1.14001,1.14025,1.14001,1.14025,115899999.0
2006-12-05 12:04:00,1.14032,1.14032,1.14013,1.14019,200000002.0
2006-12-05 12:05:00,1.14011,1.14011,1.13984,1.13984,55800001.0
2006-12-05 12:06:00,1.13983,1.13983,1.13959,1.13959,39300000.0
2006-12-05 12:07:00,1.13961,1.13964,1.13947,1.13947,130199999.0
2006-12-05 12:08:00,1.13944,1.13964,1.13944,1.13964,57900000.0
2006-12-05 12:09:00,1.13958,1.13982,1.13956,1.13981,57499999.0
2006-12-05 12:10:00,1.13985,1.14001,1.13982,1.14001,139200003.0
2006-12-05 12:11:00,1.13996,1.14008,1.13996,1.14008,123900001.0
2006-12-05 12:12:00,1.14003,1.14007,1.13986,1.14002,177800005.0
2006-12-05 12:13:00,1.13996,1.14009,1.13996,1.14008,102200000.0
2006-12-05 12:14:00,1.14007,1.14007,1.13999,1.13999,37100000.0
2006-12-05 12:15:00,1.14,1.14013,1.13998,1.14013,66000000.0
2006-12-05 12:16:00,1.14009,1.14011,1.13999,1.14007,85300002.0
2006-12-05 12:17:00,1.14013,1.14013,1.13998,1.14002,108699998.0
2006-12-05 12:18:00,1.14006,1.1401,1.13999,1.13999,146700002.0
2006-12-05 12:19:00,1.13999,1.14007,1.13998,1.14007,54000000.0
2006-12-05 12:20:00,1.14007,1.14007,1.13996,1.13996,102000000.0
2006-12-05 12:21:00,1.14,1.14007,1.13997,1.14007,85500001.0
2006-12-05 12:22:00,1.14011,1.14011,1.14003,1.14007,61800001.0
2006-12-05 12:23:00,1.14014,1.14027,1.14014,1.14027,71900001.0
2006-12-05 12:24:00,1.14024,1.14024,1.1401,1.1401,12000000.0
2006-12-05 12:25:00,1.14003,1.14004,1.13973,1.13987,114699999.0
2006-12-05 12:26:00,1.13996,1.14001,1.13985,1.13992,88700000.0
2006-12-05 12:27:00,1.13981,1.14006,1.13981,1.14006,57800000.0
2006-12-05 12:28:00,1.13999,1.14007,1.13995,1.14005,62100000.0
2006-12-05 12:29:00,1.14007,1.14014,1.14003,1.14003,70100000.0
2006-12-05 12:30:00,1.14017,1.14043,1.14017,1.14043,135300002.0
2006-12-05 12:31:00,1.14042,1.14062,1.14042,1.14057,108699997.0
2006-12-05 12:32:00,1.14049,1.14071,1.14049,1.14055,104099999.0
2006-12-05 12:33:00,1.14037,1.14037,1.13998,1.13998,62600000.0
2006-12-05 12:34:00,1.14016,1.14059,1.14016,1.14052,61700000.0
2006-12-05 12:35:00,1.14059,1.14068,1.14039,1.14068,51000000.0
2006-12-05 12:36:00,1.14074,1.14074,1.1406,1.14063,75500001.0
2006-12-05 12:37:00,1.14065,1.14065,1.14051,1.14052,102700002.0
2006-12-05 12:38:00,1.14076,1.14076,1.14076,1.14076,40700002.0
2006-12-05 12:39:00,1.14078,1.14082,1.14069,1.14078,79600001.0
2006-12-05 12:40:00,1.14087,1.14087,1.14071,1.14081,148499999.0
2006-12-05 12:41:00,1.14078,1.14078,1.14072,1.14078,130600003.0
2006-12-05 12:42:00,1.14078,1.14088,1.14072,1.1408,119000003.0
2006-12-05 12:43:00,1.14076,1.14076,1.14054,1.14067,119600000.0
2006-12-05 12:44:00,1.14066,1.14071,1.14061,1.14068,134300000.0
2006-12-05 12:45:00,1.14073,1.14086,1.14069,1.14086,84500002.0
2006-12-05 12:46:00,1.14088,1.14088,1.14081,1.14081,47200000.0
2006-12-05 12:47:00,1.14079,1.14084,1.14078,1.1408,38800000.0
2006-12-05 12:48:00,1.1408,1.1408,1.14057,1.14069,110899998.0
2006-12-05 12:49:00,1.14067,1.14067,1.14056,1.14056,22300000.0
2006-12-05 12:50:00,1.14057,1.14076,1.14057,1.14074,63200001.0
2006-12-05 12:51:00,1.14064,1.14081,1.1406,1.14081,54300000.0
2006-12-05 12:52:00,1.14084,1.14089,1.14083,1.14089,3900000.0
2006-12-05 12:53:00,1.14103,1.14112,1.14103,1.14112,56800000.0
2006-12-05 12:54:00,1.14115,1.14135,1.14115,1.14122,24100000.0
2006-12-05 12:55:00,1.14116,1.14125,1.14116,1.14116,104000000.0
2006-12-05 12:56:00,1.1412,1.14132,1.14118,1.14132,31800000.0
2006-12-05 12:57:00,1.14132,1.1414,1.14132,1.14133,46300000.0
2006-12-05 12:58:00,1.14126,1.1414,1.14126,1.14127,69100002.0
2006-12-05 12:59:00,1.14128,1.14145,1.14126,1.14145,36800000.0
2006-12-05 13:00:00,1.14139,1.14141,1.14128,1.1413,161000000.0
2006-12-05 13:01:00,1.14142,1.14143,1.14131,1.14143,96300002.0
2006-12-05 13:02:00,1.14141,1.14147,1.14141,1.14141,72600000.0
2006-12-05 13:03:00,1.14139,1.14139,1.14134,1.14134,66699997.0
2006-12-05 13:04:00,1.14126,1.14127,1.14115,1.14123,85799998.0
2006-12-05 13:05:00,1.14124,1.14149,1.14124,1.14146,72700002.0
2006-12-05 13:06:00,1.14152,1.14152,1.14135,1.14135,174499998.0
2006-12-05 13:07:00,1.14149,1.14159,1.14147,1.14155,130400001.0
2006-12-05 13:08:00,1.14162,1.14174,1.14161,1.14162,81000001.0
2006-12-05 13:09:00,1.14154,1.14163,1.1415,1.14163,201299998.0
2006-12-05 13:10:00,1.14158,1.14166,1.14158,1.14166,115499999.0
2006-12-05 13:11:00,1.1417,1.1417,1.14167,1.1417,44700000.0
2006-12-05 13:12:00,1.14157,1.14164,1.14153,1.14155,116299998.0
2006-12-05 13:13:00,1.14157,1.1416,1.14157,1.1416,67100003.0
2006-12-05 13:14:00,1.14158,1.14158,1.14153,1.14153,12800000.0
2006-12-05 13:15:00,1.14145,1.14162,1.14143,1.14162,71400000.0
2006-12-05 13:16:00,1.14156,1.14156,1.14152,1.14153,72100001.0
2006-12-05 13:17:00,1.14158,1.14162,1.14153,1.14153,126700002.0
2006-12-05 13:18:00,1.14158,1.14159,1.14158,1.14159,22600000.0
2006-12-05 13:19:00,1.14162,1.14167,1.14162,1.14167,71799998.0
2006-12-05 13:20:00,1.14168,1.14175,1.14165,1.1417,115400001.0
2006-12-05 13:21:00,1.14169,1.14173,1.14154,1.14167,83700002.0
2006-12-05 13:22:00,1.14159,1.1417,1.14159,1.1417,87100000.0
2006-12-05 13:23:00,1.14158,1.14158,1.14146,1.14149,112700000.0
2006-12-05 13:24:00,1.14152,1.14157,1.1414,1.14149,109600002.0
2006-12-05 13:25:00,1.14145,1.14157,1.14145,1.14147,145700002.0
2006-12-05 13:26:00,1.14162,1.14162,1.14145,1.14152,116100001.0
2006-12-05 13:27:00,1.14162,1.14168,1.14158,1.14168,86200001.0
2006-12-05 13:28:00,1.14175,1.14206,1.14175,1.14202,155600003.0
2006-12-05 13:29:00,1.14206,1.14206,1.14177,1.14177,58899998.0
2006-12-05 13:30:00,1.1417,1.14185,1.14154,1.14181,67900001.0
2006-12-05 13:31:00,1.14173,1.14183,1.14173,1.14174,56899999.0
2006-12-05 13:32:00,1.14174,1.14186,1.14173,1.14184,123900002.0
2006-12-05 13:33:00,1.14192,1.14192,1.14172,1.14184,74400001.0
2006-12-05 13:34:00,1.1419,1.1419,1.1419,1.1419,30500000.0
2006-12-05 13:35:00,1.1419,1.14194,1.14181,1.14189,73699999.0
2006-12-05 13:36:00,1.14177,1.14177,1.14165,1.14171,130800003.0
2006-12-05 13:37:00,1.14162,1.14168,1.14152,1.14157,156699999.0
2006-12-05 13:38:00,1.14151,1.14162,1.14151,1.14159,123399999.0
2006-12-05 13:39:00,1.1416,1.14166,1.14143,1.1415,140199998.0
2006-12-05 13:40:00,1.14149,1.14156,1.14149,1.14152,130300003.0
2006-12-05 13:41:00,1.14141,1.14154,1.14141,1.14144,51400001.0
2006-12-05 13:42:00,1.14158,1.14165,1.14148,1.14148,119699998.0
2006-12-05 13:43:00,1.14156,1.14158,1.14139,1.14139,76900000.0
2006-12-05 13:44:00,1.14136,1.14136,1.14123,1.14123,152100000.0
2006-12-05 13:45:00,1.14125,1.14142,1.14125,1.14142,149900004.0
2006-12-05 13:46:00,1.14135,1.14146,1.14135,1.14143,123199998.0
2006-12-05 13:47:00,1.14142,1.14157,1.14142,1.14157,75999998.0
2006-12-05 13:48:00,1.14156,1.14157,1.14151,1.14153,55400001.0
2006-12-05 13:49:00,1.14163,1.14168,1.14163,1.14163,24200000.0
2006-12-05 13:50:00,1.14159,1.14159,1.1414,1.14145,158100003.0
2006-12-05 13:51:00,1.14141,1.14141,1.14134,1.14139,87199999.0
2006-12-05 13:52:00,1.14133,1.14146,1.14133,1.14142,76500000.0
2006-12-05 13:53:00,1.14141,1.14144,1.14137,1.14144,151299998.0
2006-12-05 13:54:00,1.14133,1.14141,1.14133,1.14135,83599999.0
2006-12-05 13:55:00,1.1413,1.14137,1.1413,1.14137,40899999.0
2006-12-05 13:56:00,1.14133,1.1414,1.14133,1.1414,107399998.0
2006-12-05 13:57:00,1.14139,1.14153,1.14124,1.14147,124799999.0
2006-12-05 13:58:00,1.14151,1.14152,1.14139,1.14145,57299999.0
2006-12-05 13:59:00,1.14135,1.14144,1.14135,1.14142,76699999.0
2006-12-05 14:00:00,1.14139,1.14147,1.14139,1.14147,46599999.0
2006-12-05 14:01:00,1.14146,1.14147,1.14135,1.14135,43200000.0
2006-12-05 14:02:00,1.14141,1.14148,1.14141,1.14148,14600000.0
2006-12-05 14:03:00,1.14142,1.14143,1.14131,1.14143,87600000.0
2006-12-05 14:04:00,1.14133,1.1414,1.14131,1.1414,105500000.0
2006-12-05 14:05:00,1.14142,1.14147,1.14133,1.1414,167799997.0
2006-12-05 14:06:00,1.14143,1.14147,1.14143,1.14147,52000000.0
2006-12-05 14:07:00,1.14143,1.14155,1.14141,1.14143,50000001.0
2006-12-05 14:08:00,1.14138,1.14144,1.14135,1.14137,44900000.0
2006-12-05 14:09:00,1.14136,1.14141,1.14136,1.14141,40899998.0
2006-12-05 14:10:00,1.1415,1.1415,1.14132,1.14137,183900004.0
2006-12-05 14:11:00,1.14134,1.14138,1.14127,1.14138,72400000.0
2006-12-05 14:12:00,1.1414,1.14145,1.14137,1.1414,132800003.0
2006-12-05 14:13:00,1.14138,1.14139,1.14134,1.14139,81700001.0
2006-12-05 14:14:00,1.14138,1.14144,1.14133,1.14137,69600001.0
2006-12-05 14:15:00,1.14136,1.14156,1.14136,1.14153,112300003.0
2006-12-05 14:16:00,1.14147,1.14156,1.14138,1.14144,118500001.0
2006-12-05 14:17:00,1.14157,1.14161,1.14151,1.14152,95999999.0
2006-12-05 14:18:00,1.14142,1.14166,1.14142,1.14162,98299998.0
2006-12-05 14:19:00,1.14173,1.14173,1.14158,1.14165,8200000.0
2006-12-05 14:20:00,1.14158,1.14168,1.14154,1.14165,84499998.0
2006-12-05 14:21:00,1.1417,1.14175,1.14165,1.1417,59100001.0
2006-12-05 14:22:00,1.14159,1.14159,1.14156,1.14156,43500001.0
2006-12-05 14:23:00,1.1416,1.14164,1.1415,1.1415,78400001.0
2006-12-05 14:24:00,1.14155,1.14159,1.14143,1.14148,141800001.0
2006-12-05 14:25:00,1.14145,1.1415,1.14145,1.1415,34199999.0
2006-12-05 14:26:00,1.14146,1.14149,1.14127,1.14127,39900000.0
2006-12-05 14:27:00,1.14131,1.14137,1.14127,1.14137,122000002.0
2006-12-05 14:28:00,1.14135,1.14135,1.14126,1.1413,74500000.0
2006-12-05 14:29:00,1.14123,1.14123,1.14088,1.14098,106999999.0
2006-12-05 14:30:00,1.14099,1.14117,1.14099,1.14103,148899999.0
2006-12-05 14:31:00,1.1411,1.14112,1.14107,1.14107,40300000.0
2006-12-05 14:32:00,1.14102,1.14112,1.14102,1.14108,72600001.0
2006-12-05 14:33:00,1.14105,1.14117,1.14105,1.14117,70400002.0
2006-12-05 14:34:00,1.14125,1.14125,1.14112,1.14118,71900001.0
2006-12-05 14:35:00,1.14118,1.14131,1.14114,1.1412,98600001.0
2006-12-05 14:36:00,1.14133,1.14135,1.14125,1.1413,113799999.0
2006-12-05 14:37:00,1.14123,1.14133,1.14123,1.14127,61200000.0
2006-12-05 14:38:00,1.14134,1.14135,1.1412,1.1413,128500000.0
2006-12-05 14:39:00,1.1413,1.14135,1.14122,1.1413,83300001.0
2006-12-05 14:40:00,1.14128,1.14132,1.14123,1.14132,26400000.0
2006-12-05 14:41:00,1.14125,1.14133,1.14118,1.14118,98200001.0
2006-12-05 14:42:00,1.14123,1.14131,1.14121,1.14121,64600000.0
2006-12-05 14:43:00,1.14106,1.1412,1.14103,1.1412,62200000.0
2006-12-05 14:44:00,1.14114,1.14117,1.14099,1.14117,147100005.0
2006-12-05 14:45:00,1.14111,1.14121,1.14106,1.14118,129800000.0
2006-12-05 14:46:00,1.14114,1.14128,1.14113,1.14128,119099997.0
2006-12-05 14:47:00,1.14126,1.14126,1.14124,1.14124,39800001.0
2006-12-05 14:48:00,1.14124,1.14139,1.14124,1.14133,152499996.0
2006-12-05 14:49:00,1.14128,1.14128,1.14113,1.14124,138199999.0
2006-12-05 14:50:00,1.14132,1.14132,1.14117,1.14123,90499999.0
2006-12-05 14:51:00,1.14124,1.14127,1.14115,1.14123,116500000.0
2006-12-05 14:52:00,1.14131,1.14131,1.14119,1.14119,91400000.0
2006-12-05 14:53:00,1.14128,1.1413,1.14121,1.14129,92200001.0
2006-12-05 14:54:00,1.1412,1.1413,1.14117,1.14117,15000000.0
2006-12-05 14:55:00,1.1411,1.1411,1.14069,1.14077,209599996.0
2006-12-05 14:56:00,1.14057,1.14058,1.14043,1.14058,89100000.0
2006-12-05 14:57:00,1.14059,1.14073,1.14059,1.14073,56699999.0
2006-12-05 14:58:00,1.1408,1.14102,1.14074,1.14102,86900003.0
2006-12-05 14:59:00,1.1411,1.14111,1.14072,1.14078,164500001.0
2006-12-05 15:00:00,1.14083,1.14098,1.14083,1.14098,106699999.0
2006-12-05 15:01:00,1.14088,1.14094,1.14087,1.14087,22700000.0
2006-12-05 15:02:00,1.14085,1.14101,1.14085,1.14092,88100001.0
2006-12-05 15:03:00,1.14088,1.14112,1.14088,1.14108,162599997.0
2006-12-05 15:04:00,1.14105,1.14105,1.14089,1.14093,67000001.0
2006-12-05 15:05:00,1.14088,1.14094,1.14085,1.14086,69100000.0
2006-12-05 15:06:00,1.14091,1.14102,1.14091,1.141,137400000.0
2006-12-05 15:07:00,1.14109,1.14109,1.14104,1.14107,39899999.0
2006-12-05 15:08:00,1.14104,1.1411,1.14097,1.14097,131400000.0
2006-12-05 15:09:00,1.14102,1.14104,1.14094,1.14095,74800000.0
2006-12-05 15:10:00,1.1408,1.1408,1.14059,1.14059,107500002.0
2006-12-05 15:11:00,1.14059,1.14069,1.14047,1.14069,154700000.0
2006-12-05 15:12:00,1.14069,1.14069,1.14046,1.14057,119500002.0
2006-12-05 15:13:00,1.1406,1.1406,1.14037,1.14043,71199998.0
2006-12-05 15:14:00,1.14037,1.14037,1.14024,1.14024,192400000.0
2006-12-05 15:15:00,1.14033,1.14033,1.14016,1.14018,33600000.0
2006-12-05 15:16:00,1.13989,1.13989,1.13952,1.13964,87099998.0
2006-12-05 15:17:00,1.13964,1.13964,1.13964,1.13964,17100000.0
2006-12-05 15:18:00,1.13959,1.13969,1.13959,1.13967,72900000.0
2006-12-05 15:19:00,1.13962,1.13967,1.13958,1.13958,85800003.0
2006-12-05 15:20:00,1.13949,1.13949,1.13941,1.13945,34300000.0
2006-12-05 15:21:00,1.13932,1.13943,1.13926,1.1394,107699998.0
2006-12-05 15:22:00,1.13945,1.13945,1.13928,1.13928,114299999.0
2006-12-05 15:23:00,1.13915,1.13923,1.13913,1.13923,40599999.0
2006-12-05 15:24:00,1.13924,1.13924,1.13906,1.13906,44900000.0
2006-12-05 15:25:00,1.13886,1.13886,1.13863,1.13863,33000000.0
2006-12-05 15:26:00,1.13855,1.13874,1.13855,1.13862,116400000.0
2006-12-05 15:27:00,1.13858,1.1387,1.13847,1.1387,124600001.0
2006-12-05 15:28:00,1.13871,1.13883,1.1386,1.1386,190100001.0
2006-12-05 15:29:00,1.13855,1.13872,1.13855,1.13872,48199999.0
2006-12-05 15:30:00,1.13857,1.13857,1.13845,1.13845,63899998.0
2006-12-05 15:31:00,1.13849,1.13859,1.13848,1.13848,65000000.0
2006-12-05 15:32:00,1.13844,1.13865,1.13839,1.13844,126800002.0
2006-12-05 15:33:00,1.13842,1.1386,1.13842,1.1386,150899999.0
2006-12-05 15:34:00,1.13874,1.13874,1.13859,1.13864,66500001.0
2006-12-05 15:35:00,1.13858,1.13858,1.13841,1.13845,61700000.0
2006-12-05 15:36:00,1.13838,1.13855,1.13838,1.13848,82100000.0
2006-12-05 15:37:00,1.1385,1.1385,1.13817,1.13817,40000000.0
2006-12-05 15:38:00,1.138,1.13803,1.13791,1.13797,81800001.0
2006-12-05 15:39:00,1.138,1.13821,1.138,1.13817,118400000.0
2006-12-05 15:40:00,1.13819,1.13819,1.13805,1.13812,75900000.0
2006-12-05 15:41:00,1.138,1.13818,1.138,1.13804,62700000.0
2006-12-05 15:42:00,1.13801,1.13817,1.13801,1.1381,104999999.0
2006-12-05 15:43:00,1.13823,1.13835,1.13821,1.1383,97299997.0
2006-12-05 15:44:00,1.13828,1.13831,1.13823,1.13825,65400001.0
2006-12-05 15:45:00,1.13829,1.13833,1.13822,1.13833,95199997.0
2006-12-05 15:46:00,1.13827,1.13842,1.13826,1.1383,156900000.0
2006-12-05 15:47:00,1.13826,1.13862,1.13826,1.1385,96499999.0
2006-12-05 15:48:00,1.13865,1.13878,1.13865,1.13865,147700005.0
2006-12-05 15:49:00,1.13866,1.13866,1.13838,1.13838,95399999.0
2006-12-05 15:50:00,1.13846,1.13849,1.13846,1.13849,20700000.0
2006-12-05 15:51:00,1.13855,1.13855,1.13832,1.13843,104400000.0
2006-12-05 15:52:00,1.13838,1.13854,1.13838,1.13838,99200000.0
2006-12-05 15:53:00,1.13844,1.13848,1.13829,1.13842,125400002.0
2006-12-05 15:54:00,1.13852,1.13865,1.13847,1.13847,40900000.0
2006-12-05 15:55:00,1.13833,1.13838,1.13824,1.13824,192400000.0
2006-12-05 15:56:00,1.13837,1.13842,1.13834,1.13834,32899999.0
2006-12-05 15:57:00,1.13832,1.1384,1.13825,1.13837,180800002.0
2006-12-05 15:58:00,1.13837,1.13838,1.13824,1.13826,103100000.0
2006-12-05 15:59:00,1.13823,1.13827,1.13814,1.13814,58399999.0
2006-12-05 16:00:00,1.13833,1.13862,1.13833,1.13861,46100000.0
2006-12-05 16:01:00,1.13857,1.13901,1.13855,1.13901,61100000.0
2006-12-05 16:02:00,1.13927,1.13966,1.13927,1.13936,96600002.0
2006-12-05 16:03:00,1.13925,1.13951,1.13915,1.13951,88900001.0
2006-12-05 16:04:00,1.13952,1.13964,1.13926,1.13926,79099999.0
2006-12-05 16:05:00,1.13923,1.13923,1.13889,1.13906,94100000.0
2006-12-05 16:06:00,1.13916,1.13926,1.1391,1.13917,179400003.0
2006-12-05 16:07:00,1.13935,1.1395,1.13935,1.13937,82700000.0
2006-12-05 16:08:00,1.13936,1.13947,1.1393,1.1394,88200000.0
2006-12-05 16:09:00,1.13933,1.13937,1.13931,1.13931,99199999.0
2006-12-05 16:10:00,1.13925,1.13925,1.13884,1.13884,94900000.0
2006-12-05 16:11:00,1.13876,1.13876,1.13849,1.13873,103900001.0
2006-12-05 16:12:00,1.13885,1.13893,1.13879,1.13886,102100001.0
2006-12-05 16:13:00,1.13888,1.13902,1.13888,1.13902,44900000.0
2006-12-05 16:14:00,1.13897,1.13911,1.1389,1.13909,133200001.0
2006-12-05 16:15:00,1.13921,1.13921,1.13889,1.1389,94199999.0
2006-12-05 16:16:00,1.13866,1.13883,1.13866,1.13883,117600000.0
2006-12-05 16:17:00,1.13878,1.13878,1.13865,1.13878,137200002.0
2006-12-05 16:18:00,1.1388,1.13886,1.13876,1.13879,132500000.0
2006-12-05 16:19:00,1.13886,1.13886,1.13872,1.13872,82100000.0
2006-12-05 16:20:00,1.13879,1.13886,1.13873,1.13879,117400000.0
2006-12-05 16:21:00,1.13874,1.1388,1.13872,1.13872,136800000.0
2006-12-05 16:22:00,1.13867,1.13878,1.13867,1.13878,102299999.0
2006-12-05 16:23:00,1.13885,1.13885,1.13875,1.13875,101300001.0
2006-12-05 16:24:00,1.13881,1.13889,1.1388,1.13885,126600001.0
2006-12-05 16:25:00,1.13888,1.13888,1.13879,1.13885,93700000.0
2006-12-05 16:26:00,1.13882,1.13889,1.13874,1.13874,150900003.0
2006-12-05 16:27:00,1.13875,1.1389,1.13875,1.13881,107499999.0
2006-12-05 16:28:00,1.13888,1.13897,1.13888,1.13897,58600001.0
2006-12-05 16:29:00,1.13915,1.13928,1.13903,1.13905,66699999.0
2006-12-05 16:30:00,1.13908,1.13932,1.13908,1.13932,63900000.0
2006-12-05 16:31:00,1.13936,1.13954,1.13936,1.13949,105200001.0
2006-12-05 16:32:00,1.13949,1.13957,1.1394,1.13941,194900002.0
2006-12-05 16:33:00,1.13937,1.13948,1.13933,1.13933,116699997.0
2006-12-05 16:34:00,1.1392,1.13937,1.13912,1.13912,85400001.0
2006-12-05 16:35:00,1.13922,1.13934,1.13922,1.13932,41500000.0
2006-12-05 16:36:00,1.13925,1.1394,1.13925,1.13933,62500000.0
2006-12-05 16:37:00,1.13932,1.13935,1.13928,1.13928,72400001.0
2006-12-05 16:38:00,1.13926,1.13926,1.13903,1.13903,154200002.0
2006-12-05 16:39:00,1.13917,1.13936,1.13917,1.13927,104600000.0
2006-12-05 16:40:00,1.1393,1.13934,1.13923,1.13933,177399999.0
2006-12-05 16:41:00,1.13922,1.1393,1.1392,1.13928,93499999.0
2006-12-05 16:42:00,1.13933,1.1394,1.13929,1.13937,50600000.0
2006-12-05 16:43:00,1.13922,1.1394,1.13921,1.13937,37500000.0
2006-12-05 16:44:00,1.13937,1.13937,1.13914,1.13914,67500001.0
2006-12-05 16:45:00,1.1392,1.1393,1.1392,1.13925,111999998.0
2006-12-05 16:46:00,1.13933,1.13935,1.13928,1.13928,74800000.0
2006-12-05 16:47:00,1.13928,1.13935,1.13923,1.13935,80500000.0
2006-12-05 16:48:00,1.13926,1.1399,1.13923,1.1399,73200002.0
2006-12-05 16:49:00,1.13986,1.13999,1.13978,1.13979,93400000.0
2006-12-05 16:50:00,1.1397,1.13985,1.1397,1.1397,148700004.0
2006-12-05 16:51:00,1.13974,1.13974,1.13948,1.13948,88899998.0
2006-12-05 16:52:00,1.13947,1.13961,1.13947,1.13961,32700000.0
2006-12-05 16:53:00,1.13958,1.13974,1.13945,1.13945,140199998.0
2006-12-05 16:54:00,1.13944,1.13958,1.13944,1.13958,109799997.0
2006-12-05 16:55:00,1.13967,1.13973,1.13967,1.13973,12500000.0
2006-12-05 16:56:00,1.13975,1.13975,1.13957,1.13957,29500000.0
2006-12-05 16:57:00,1.13958,1.13967,1.13952,1.1396,194700001.0
2006-12-05 16:58:00,1.13962,1.13967,1.13952,1.13954,143299998.0
2006-12-05 16:59:00,1.13948,1.1396,1.1393,1.1393,79000001.0
2006-12-05 17:00:00,1.13972,1.14006,1.13948,1.13971,136400001.0
2006-12-05 17:01:00,1.13981,1.14022,1.1398,1.14003,152900005.0
2006-12-05 17:02:00,1.13983,1.13983,1.13955,1.13955,34800001.0
2006-12-05 17:03:00,1.13964,1.14025,1.13964,1.14019,112400002.0
2006-12-05 17:04:00,1.14005,1.14005,1.13986,1.13991,102300000.0
2006-12-05 17:05:00,1.13996,1.14005,1.13989,1.13999,119200001.0
2006-12-05 17:06:00,1.14009,1.14011,1.13988,1.13988,86499999.0
2006-12-05 17:07:00,1.13995,1.13998,1.13995,1.13998,20699999.0
2006-12-05 17:08:00,1.1401,1.14039,1.1401,1.14039,94399998.0
2006-12-05 17:09:00,1.14037,1.14052,1.14037,1.14037,98700003.0
2006-12-05 17:10:00,1.14036,1.1406,1.14032,1.1406,139099999.0
2006-12-05 17:11:00,1.14058,1.14077,1.14058,1.14067,123800003.0
2006-12-05 17:12:00,1.14068,1.14131,1.14067,1.14131,40600000.0
2006-12-05 17:13:00,1.14147,1.14147,1.14133,1.14133,112100001.0
2006-12-05 17:14:00,1.14117,1.14125,1.14094,1.14099,134800000.0
2006-12-05 17:15:00,1.14102,1.14119,1.14099,1.14117,47700001.0
2006-12-05 17:16:00,1.1412,1.14137,1.14119,1.14119,47400000.0
2006-12-05 17:17:00,1.14115,1.14134,1.14105,1.14123,130600002.0
2006-12-05 17:18:00,1.14136,1.14136,1.14134,1.14134,44800000.0
2006-12-05 17:19:00,1.14157,1.14168,1.14151,1.14164,103100000.0
2006-12-05 17:20:00,1.14181,1.14218,1.14181,1.14218,84800001.0
2006-12-05 17:21:00,1.14226,1.14262,1.14226,1.14262,147300002.0
2006-12-05 17:22:00,1.14263,1.14268,1.14243,1.14243,77400001.0
2006-12-05 17:23:00,1.14257,1.14257,1.14232,1.14232,55500001.0
2006-12-05 17:24:00,1.14229,1.14229,1.14216,1.14216,86700000.0
2006-12-05 17:25:00,1.14222,1.14229,1.14218,1.14224,53900002.0
2006-12-05 17:26:00,1.14227,1.14245,1.14213,1.14245,89700002.0
2006-12-05 17:27:00,1.14256,1.14274,1.14253,1.14274,74100001.0
2006-12-05 17:28:00,1.14272,1.14276,1.14251,1.14253,117100003.0
2006-12-05 17:29:00,1.1425,1.1425,1.14237,1.14239,81300000.0
2006-12-05 17:30:00,1.14239,1.14261,1.14239,1.14252,166000002.0
2006-12-05 17:31:00,1.14253,1.14314,1.14253,1.14314,53300000.0
2006-12-05 17:32:00,1.14309,1.14309,1.14295,1.14308,123099999.0
2006-12-05 17:33:00,1.14311,1.14311,1.14292,1.14297,167000002.0
2006-12-05 17:34:00,1.14291,1.14291,1.14237,1.14238,92700002.0
2006-12-05 17:35:00,1.14225,1.14246,1.14223,1.14235,135800000.0
2006-12-05 17:36:00,1.14242,1.14245,1.14233,1.14245,179100002.0
2006-12-05 17:37:00,1.1424,1.14241,1.14219,1.1423,211800000.0
2006-12-05 17:38:00,1.14237,1.1427,1.14237,1.1427,96900000.0
2006-12-05 17:39:00,1.14265,1.14265,1.14256,1.14259,50300000.0
2006-12-05 17:40:00,1.14258,1.14258,1.14243,1.14245,106300000.0
2006-12-05 17:41:00,1.14257,1.14282,1.14257,1.14272,59800001.0
2006-12-05 17:42:00,1.14281,1.14288,1.14272,1.14277,165499997.0
2006-12-05 17:43:00,1.14275,1.14276,1.14259,1.1426,66400000.0
2006-12-05 17:44:00,1.14243,1.14257,1.14235,1.14257,51000000.0
2006-12-05 17:45:00,1.14248,1.14293,1.14243,1.14293,71399999.0
2006-12-05 17:46:00,1.14299,1.14299,1.14284,1.14284,12100000.0
2006-12-05 17:47:00,1.14287,1.1431,1.14287,1.1431,39199999.0
2006-12-05 17:48:00,1.14319,1.14324,1.14304,1.14304,190500000.0
2006-12-05 17:49:00,1.14307,1.14311,1.14299,1.1431,192599997.0
2006-12-05 17:50:00,1.1431,1.14324,1.1431,1.14313,34900000.0
2006-12-05 17:51:00,1.14318,1.14322,1.14304,1.14304,107999998.0
2006-12-05 17:52:00,1.14315,1.14315,1.1431,1.1431,31600000.0
2006-12-05 17:53:00,1.14303,1.14303,1.14292,1.14295,106500002.0
2006-12-05 17:54:00,1.14286,1.14304,1.14265,1.14265,127100000.0
2006-12-05 17:55:00,1.14258,1.14292,1.14257,1.14287,45100000.0
2006-12-05 17:56:00,1.14289,1.14306,1.14284,1.14306,81699999.0
2006-12-05 17:57:00,1.14305,1.14307,1.14279,1.14279,135700000.0
2006-12-05 17:58:00,1.14275,1.14279,1.14263,1.14276,110599999.0
2006-12-05 17:59:00,1.1427,1.14287,1.14269,1.14281,82199999.0
2006-12-05 18:00:00,1.14292,1.14292,1.14274,1.14274,80299999.0
2006-12-05 18:01:00,1.14283,1.14294,1.14278,1.14288,558900000.0
2006-12-05 18:02:00,1.14292,1.14298,1.14281,1.14288,946500000.0
2006-12-05 18:03:00,1.14291,1.14307,1.1429,1.14292,810200000.0
2006-12-05 18:04:00,1.14288,1.14292,1.14267,1.14267,704199997.0
2006-12-05 18:05:00,1.14273,1.14283,1.14265,1.14283,1004800005.0
2006-12-05 18:06:00,1.14277,1.14277,1.14257,1.14269,585499999.0
2006-12-05 18:07:00,1.1427,1.14276,1.1426,1.14262,1152800006.0
2006-12-05 18:08:00,1.14263,1.14274,1.14259,1.14262,950400007.0
2006-12-05 18:09:00,1.14252,1.14252,1.14185,1.14185,549800001.0
2006-12-05 18:10:00,1.14196,1.14209,1.14188,1.14199,924800001.0
2006-12-05 18:11:00,1.14218,1.14227,1.1421,1.14218,824700001.0
2006-12-05 18:12:00,1.14214,1.14235,1.14213,1.14221,125000000.0
2006-12-05 18:13:00,1.14222,1.14237,1.14215,1.14237,480800002.0
2006-12-05 18:14:00,1.1423,1.14234,1.1422,1.14222,440500007.0
2006-12-05 18:15:00,1.14218,1.14242,1.14218,1.14233,856900002.0
2006-12-05 18:16:00,1.14235,1.14253,1.14235,1.14238,378900003.0
2006-12-05 18:17:00,1.14239,1.14251,1.14234,1.14251,884399990.0
2006-12-05 18:18:00,1.1425,1.14258,1.14237,1.14257,565400001.0
2006-12-05 18:19:00,1.14261,1.14261,1.14239,1.14239,307700001.0
2006-12-05 18:20:00,1.14243,1.14243,1.14223,1.1423,592699998.0
2006-12-05 18:21:00,1.14238,1.14248,1.14236,1.14236,184199999.0
2006-12-05 18:22:00,1.1424,1.1425,1.1424,1.14245,286800000.0
2006-12-05 18:23:00,1.14245,1.14256,1.14236,1.14238,397999999.0
2006-12-05 18:24:00,1.14236,1.14248,1.14231,1.14235,623800000.0
2006-12-05 18:25:00,1.14226,1.14237,1.14221,1.14235,499000003.0
2006-12-05 18:26:00,1.14237,1.14245,1.1423,1.14235,977299994.0
2006-12-05 18:27:00,1.14237,1.14237,1.14217,1.14222,615600006.0
2006-12-05 18:28:00,1.14222,1.14235,1.14218,1.14235,347400002.0
2006-12-05 18:29:00,1.14236,1.14236,1.14206,1.14217,339200005.0
2006-12-05 18:30:00,1.14206,1.14209,1.1419,1.14193,874600006.0
2006-12-05 18:31:00,1.1419,1.14191,1.14179,1.14185,452299996.0
2006-12-05 18:32:00,1.14185,1.14193,1.14174,1.14183,302100001.0
2006-12-05 18:33:00,1.1417,1.14183,1.14164,1.14175,518300002.0
2006-12-05 18:34:00,1.1418,1.14188,1.14177,1.14177,378600001.0
2006-12-05 18:35:00,1.14178,1.1418,1.14169,1.1418,431200003.0
2006-12-05 18:36:00,1.14177,1.14179,1.14165,1.14168,312000001.0
2006-12-05 18:37:00,1.14167,1.14175,1.14167,1.14172,67400001.0
2006-12-05 18:38:00,1.14174,1.14178,1.14163,1.14178,203900000.0
2006-12-05 18:39:00,1.14178,1.14183,1.1417,1.14175,214900003.0
2006-12-05 18:40:00,1.1418,1.14208,1.1418,1.14206,872899995.0
2006-12-05 18:41:00,1.1421,1.14222,1.14202,1.14213,306800003.0
2006-12-05 18:42:00,1.14221,1.14233,1.14216,1.14233,572799998.0
2006-12-05 18:43:00,1.14236,1.14236,1.14225,1.14225,549900003.0
2006-12-05 18:44:00,1.1423,1.14235,1.14225,1.1423,278100001.0
2006-12-05 18:45:00,1.14233,1.14233,1.14213,1.14213,480500001.0
2006-12-05 18:46:00,1.14218,1.14235,1.14218,1.14235,218900002.0
2006-12-05 18:47:00,1.14239,1.14244,1.14233,1.14244,57500000.0
2006-12-05 18:48:00,1.14242,1.14252,1.14241,1.14246,164600002.0
2006-12-05 18:49:00,1.14243,1.14243,1.14235,1.14243,73400001.0
2006-12-05 18:50:00,1.1424,1.14242,1.14233,1.14242,125500002.0
2006-12-05 18:51:00,1.14228,1.14251,1.14219,1.14222,61700001.0
2006-12-05 18:52:00,1.14221,1.14243,1.14216,1.14239,236100002.0
2006-12-05 18:53:00,1.14227,1.14227,1.14203,1.14203,599500001.0
2006-12-05 18:54:00,1.14196,1.14198,1.14181,1.14182,217300005.0
2006-12-05 18:55:00,1.14177,1.14177,1.14159,1.14159,549100009.0
2006-12-05 18:56:00,1.1416,1.1417,1.14158,1.14167,230000003.0
2006-12-05 18:57:00,1.14164,1.14169,1.14157,1.14163,377100002.0
2006-12-05 18:58:00,1.14172,1.14172,1.14158,1.14158,133499999.0
2006-12-05 18:59:00,1.14149,1.1416,1.14131,1.14131,536500000.0
2006-12-05 19:00:00,1.1413,1.14145,1.1413,1.14138,264500004.0
2006-12-05 19:01:00,1.14142,1.1416,1.14142,1.1416,52000000.0
2006-12-05 19:02:00,1.14158,1.14162,1.14145,1.14145,266700005.0
2006-12-05 19:03:00,1.14143,1.14152,1.14139,1.14148,481200001.0
2006-12-05 19:04:00,1.1415,1.1416,1.14143,1.14145,210800001.0
2006-12-05 19:05:00,1.14125,1.14136,1.14081,1.14101,252500002.0
2006-12-05 19:06:00,1.14152,1.14155,1.14144,1.14144,396800002.0
2006-12-05 19:07:00,1.14145,1.14153,1.14145,1.14147,154800000.0
2006-12-05 19:08:00,1.14145,1.14153,1.1414,1.14151,452000003.0
2006-12-05 19:09:00,1.14152,1.14156,1.14133,1.14143,498600002.0
2006-12-05 19:10:00,1.14157,1.14157,1.14146,1.14146,72000000.0
2006-12-05 19:11:00,1.14142,1.14142,1.14127,1.14134,281400001.0
2006-12-05 19:12:00,1.14124,1.14128,1.14117,1.14117,172900001.0
2006-12-05 19:13:00,1.14114,1.14119,1.14112,1.14115,176500000.0
2006-12-05 19:14:00,1.14113,1.14132,1.1411,1.14132,313600000.0
2006-12-05 19:15:00,1.1413,1.14137,1.14118,1.14137,507000003.0
2006-12-05 19:16:00,1.1414,1.14142,1.14138,1.1414,236900001.0
2006-12-05 19:17:00,1.14141,1.14143,1.14127,1.14141,342799999.0
2006-12-05 19:18:00,1.1413,1.14131,1.14116,1.14126,501100001.0
2006-12-05 19:19:00,1.14122,1.14133,1.14122,1.1413,142899999.0
2006-12-05 19:20:00,1.1413,1.1413,1.14125,1.14125,272200004.0
2006-12-05 19:21:00,1.1413,1.1413,1.14125,1.14128,198400002.0
2006-12-05 19:22:00,1.14128,1.14128,1.14111,1.1412,251200001.0
2006-12-05 19:23:00,1.14114,1.14118,1.14114,1.14118,38400000.0
2006-12-05 19:24:00,1.14122,1.14128,1.14119,1.14128,49599999.0
2006-12-05 19:25:00,1.14128,1.14128,1.14119,1.1412,74800002.0
2006-12-05 19:26:00,1.14124,1.14124,1.14121,1.14121,40600000.0
2006-12-05 19:27:00,1.14129,1.1413,1.14117,1.1412,448199999.0
2006-12-05 19:28:00,1.14125,1.14133,1.14125,1.1413,173500000.0
2006-12-05 19:29:00,1.14131,1.14138,1.1413,1.14138,58599999.0
2006-12-05 19:30:00,1.14142,1.14142,1.14122,1.14122,146600003.0
2006-12-05 19:31:00,1.14122,1.14124,1.14105,1.14105,85999996.0
2006-12-05 19:32:00,1.14102,1.1411,1.14096,1.14106,43700000.0
2006-12-05 19:33:00,1.14093,1.14097,1.14067,1.14069,324200003.0
2006-12-05 19:34:00,1.14068,1.14078,1.14068,1.14073,23400000.0
2006-12-05 19:35:00,1.1408,1.1408,1.1408,1.1408,6600000.0
2006-12-05 19:36:00,1.14077,1.14077,1.14064,1.14064,101700001.0
2006-12-05 19:37:00,1.14077,1.14083,1.14067,1.14072,524500004.0
2006-12-05 19:38:00,1.14067,1.14076,1.1406,1.14064,281099998.0
2006-12-05 19:39:00,1.14064,1.14078,1.14063,1.14068,391799996.0
2006-12-05 19:40:00,1.14067,1.14073,1.14062,1.14073,216199998.0
2006-12-05 19:41:00,1.14065,1.14068,1.14048,1.14068,224800001.0
2006-12-05 19:42:00,1.14045,1.14065,1.14036,1.14052,238400001.0
2006-12-05 19:43:00,1.14081,1.14082,1.14073,1.14073,120899999.0
2006-12-05 19:44:00,1.14069,1.14069,1.1405,1.1405,105999999.0
2006-12-05 19:45:00,1.14049,1.14063,1.14048,1.14057,111600004.0
2006-12-05 19:46:00,1.14058,1.14058,1.1405,1.14058,126199998.0
2006-12-05 19:47:00,1.14061,1.14061,1.14031,1.1404,99299998.0
2006-12-05 19:48:00,1.1404,1.14054,1.14038,1.14038,86099999.0
2006-12-05 19:49:00,1.1404,1.14045,1.1404,1.1404,187500000.0
2006-12-05 19:50:00,1.14039,1.14039,1.14031,1.14032,119299999.0
2006-12-05 19:51:00,1.14031,1.14036,1.14031,1.14036,27300000.0
2006-12-05 19:52:00,1.14041,1.14056,1.14038,1.1405,192499998.0
2006-12-05 19:53:00,1.14048,1.14054,1.14043,1.14047,152899999.0
2006-12-05 19:54:00,1.14055,1.14055,1.14044,1.14044,22600000.0
2006-12-05 19:55:00,1.14049,1.1405,1.1403,1.14046,42600000.0
2006-12-05 19:56:00,1.14043,1.14043,1.1403,1.1403,183600000.0
2006-12-05 19:57:00,1.1403,1.14039,1.14029,1.14039,194700003.0
2006-12-05 19:58:00,1.14037,1.14037,1.1402,1.14028,121000001.0
2006-12-05 19:59:00,1.14027,1.14027,1.14016,1.14023,108000000.0
2006-12-05 20:00:00,1.1403,1.14038,1.1403,1.14038,133200000.0
2006-12-05 20:01:00,1.14031,1.14035,1.14028,1.14031,68100001.0
2006-12-05 20:02:00,1.14031,1.14037,1.14025,1.14033,72000001.0
2006-12-05 20:03:00,1.14035,1.14047,1.14028,1.14044,383800000.0
2006-12-05 20:04:00,1.14057,1.14061,1.14051,1.14051,198700002.0
2006-12-05 20:05:00,1.14048,1.14058,1.14043,1.14045,100699999.0
2006-12-05 20:06:00,1.14047,1.14047,1.14042,1.14042,101299999.0
2006-12-05 20:07:00,1.1404,1.14045,1.14035,1.1404,243889997.0
2006-12-05 20:08:00,1.1404,1.14045,1.1404,1.14045,514400002.0
2006-12-05 20:09:00,1.1404,1.14048,1.1404,1.14043,269300003.0
2006-12-05 20:10:00,1.14038,1.14038,1.14031,1.14032,43800000.0
2006-12-05 20:11:00,1.14029,1.14029,1.14022,1.14028,262099998.0
2006-12-05 20:12:00,1.1403,1.14038,1.14024,1.1403,629300000.0
2006-12-05 20:13:00,1.14033,1.14033,1.14027,1.1403,125489998.0
2006-12-05 20:14:00,1.14022,1.14028,1.14022,1.14028,110400001.0
2006-12-05 20:15:00,1.14035,1.14038,1.14025,1.1403,476500002.0
2006-12-05 20:16:00,1.14028,1.14034,1.14018,1.1402,656899998.0
2006-12-05 20:17:00,1.1402,1.14036,1.14017,1.14028,502399997.0
2006-12-05 20:18:00,1.14026,1.14026,1.14013,1.1402,118200001.0
2006-12-05 20:19:00,1.14009,1.1402,1.14007,1.1402,119900004.0
2006-12-05 20:20:00,1.14021,1.14022,1.14008,1.14011,320399997.0
2006-12-05 20:21:00,1.14008,1.14011,1.14002,1.14003,298200004.0
2006-12-05 20:22:00,1.14008,1.14014,1.13999,1.14014,381800003.0
2006-12-05 20:23:00,1.1401,1.14015,1.14002,1.14008,629100001.0
2006-12-05 20:24:00,1.14006,1.14006,1.13994,1.14002,366600006.0
2006-12-05 20:25:00,1.1401,1.1401,1.14005,1.14005,142400003.0
2006-12-05 20:26:00,1.14005,1.14005,1.14003,1.14003,276300002.0
2006-12-05 20:27:00,1.14003,1.14015,1.14003,1.14003,258099998.0
2006-12-05 20:28:00,1.14009,1.14015,1.14,1.14001,849700000.0
2006-12-05 20:29:00,1.13998,1.14021,1.13998,1.14021,441900000.0
2006-12-05 20:30:00,1.14025,1.14048,1.14025,1.14048,273899997.0
2006-12-05 20:31:00,1.14058,1.14063,1.14047,1.14047,396199997.0
2006-12-05 20:32:00,1.14045,1.1405,1.14043,1.1405,293100001.0
2006-12-05 20:33:00,1.14043,1.1405,1.14039,1.1404,426600006.0
2006-12-05 20:34:00,1.14035,1.14052,1.14035,1.14052,167200003.0
2006-12-05 20:35:00,1.14053,1.14053,1.14039,1.14047,118600002.0
2006-12-05 20:36:00,1.14048,1.14048,1.14034,1.14042,449600002.0
2006-12-05 20:37:00,1.14042,1.14043,1.14034,1.1404,299500007.0
2006-12-05 20:38:00,1.1404,1.14045,1.14036,1.14045,218300000.0
2006-12-05 20:39:00,1.14049,1.14056,1.14042,1.14054,476500000.0
2006-12-05 20:40:00,1.14052,1.14052,1.14036,1.14039,321000001.0
2006-12-05 20:41:00,1.14045,1.14054,1.14032,1.14047,506900001.0
2006-12-05 20:42:00,1.14042,1.14048,1.14039,1.14039,372300000.0
2006-12-05 20:43:00,1.14037,1.14043,1.14033,1.14038,113500000.0
2006-12-05 20:44:00,1.14039,1.14045,1.1403,1.14044,61700000.0
2006-12-05 20:45:00,1.14046,1.14058,1.14046,1.14052,90099999.0
2006-12-05 20:46:00,1.14054,1.14059,1.1404,1.14055,204299998.0
2006-12-05 20:47:00,1.14054,1.14054,1.14045,1.14051,125300001.0
2006-12-05 20:48:00,1.14052,1.14053,1.14042,1.14053,106700001.0
2006-12-05 20:49:00,1.1405,1.14057,1.14045,1.14052,453190006.0
2006-12-05 20:50:00,1.14045,1.1405,1.14045,1.1405,112000000.0
2006-12-05 20:51:00,1.14052,1.14059,1.14041,1.14059,170200000.0
2006-12-05 20:52:00,1.14053,1.14062,1.14053,1.14062,128600005.0
2006-12-05 20:53:00,1.14057,1.14062,1.14046,1.14046,250800000.0
2006-12-05 20:54:00,1.1405,1.1405,1.14033,1.14036,354299998.0
2006-12-05 20:55:00,1.14044,1.14048,1.14036,1.14048,247299998.0
2006-12-05 20:56:00,1.14047,1.14048,1.14036,1.14046,445799997.0
2006-12-05 20:57:00,1.14048,1.14053,1.14045,1.14053,433200002.0
2006-12-05 20:58:00,1.14052,1.14053,1.14045,1.14046,224299999.0
2006-12-05 20:59:00,1.14037,1.14053,1.14037,1.14053,242699998.0
2006-12-05 21:00:00,1.14053,1.14053,1.14034,1.14045,1046400000.0
2006-12-05 21:01:00,1.1405,1.14055,1.14045,1.14055,576600002.0
2006-12-05 21:02:00,1.14043,1.14046,1.14032,1.14032,86700001.0
2006-12-05 21:03:00,1.14046,1.14054,1.14034,1.14034,506800004.0
2006-12-05 21:04:00,1.14035,1.1405,1.1403,1.1405,791400002.0
2006-12-05 21:05:00,1.14053,1.14058,1.1404,1.1405,571400003.0
2006-12-05 21:06:00,1.14055,1.14055,1.14038,1.14038,173600002.0
2006-12-05 21:07:00,1.14043,1.14056,1.14038,1.14043,547000003.0
2006-12-05 21:08:00,1.14045,1.14056,1.14043,1.14056,146900001.0
2006-12-05 21:09:00,1.14047,1.14052,1.14044,1.14047,82200000.0
2006-12-05 21:10:00,1.14045,1.14045,1.14035,1.1404,420099999.0
2006-12-05 21:11:00,1.14037,1.1404,1.14026,1.14034,360199998.0
2006-12-05 21:12:00,1.1404,1.1405,1.14028,1.14029,473900005.0
2006-12-05 21:13:00,1.14031,1.14034,1.14019,1.14019,415599998.0
2006-12-05 21:14:00,1.14034,1.14036,1.14027,1.1403,300200002.0
2006-12-05 21:15:00,1.14026,1.1404,1.14026,1.14037,82200004.0
2006-12-05 21:16:00,1.14029,1.14035,1.14024,1.1403,196499997.0
2006-12-05 21:17:00,1.14031,1.14031,1.14022,1.14031,130999997.0
2006-12-05 21:18:00,1.1404,1.14045,1.14035,1.1404,36600000.0
2006-12-05 21:19:00,1.14035,1.14038,1.14024,1.14024,95799999.0
2006-12-05 21:20:00,1.1402,1.14023,1.1402,1.14023,25800000.0
2006-12-05 21:21:00,1.14025,1.14025,1.14025,1.14025,43600001.0
2006-12-05 21:22:00,1.14025,1.14025,1.14022,1.14022,86400000.0
2006-12-05 21:23:00,1.14022,1.14033,1.14022,1.14033,42400001.0
2006-12-05 21:24:00,1.14017,1.14017,1.13997,1.13997,17200000.0
2006-12-05 21:25:00,1.14008,1.14021,1.14008,1.14011,100800001.0
2006-12-05 21:26:00,1.1401,1.14018,1.14008,1.14018,50699999.0
2006-12-05 21:27:00,1.14023,1.14029,1.14023,1.14026,191299998.0
2006-12-05 21:28:00,1.14025,1.14035,1.14023,1.14029,335700000.0
2006-12-05 21:29:00,1.14028,1.14028,1.14019,1.1402,92299999.0
2006-12-05 21:30:00,1.14026,1.14029,1.14022,1.14029,83599999.0
2006-12-05 21:31:00,1.14032,1.14038,1.14032,1.14038,88300000.0
2006-12-05 21:32:00,1.14037,1.14038,1.14026,1.14032,235300000.0
2006-12-05 21:33:00,1.14038,1.14044,1.14033,1.14037,130500000.0
2006-12-05 21:34:00,1.14035,1.1404,1.14035,1.1404,124199998.0
2006-12-05 21:35:00,1.1404,1.14043,1.1404,1.1404,28600000.0
2006-12-05 21:36:00,1.14034,1.14034,1.14017,1.14017,46599999.0
2006-12-05 21:37:00,1.14022,1.14026,1.14011,1.1402,77800001.0
2006-12-05 21:38:00,1.14024,1.14043,1.14024,1.14032,101700001.0
2006-12-05 21:39:00,1.1403,1.14038,1.14024,1.1403,405100000.0
2006-12-05 21:40:00,1.14029,1.14029,1.1402,1.14025,397200002.0
2006-12-05 21:41:00,1.14035,1.14038,1.14033,1.14038,51900000.0
2006-12-05 21:42:00,1.14037,1.1404,1.14035,1.1404,76200001.0
2006-12-05 21:43:00,1.14038,1.14038,1.14028,1.1403,143200000.0
2006-12-05 21:44:00,1.14033,1.14042,1.1403,1.14037,73800000.0
2006-12-05 21:45:00,1.14038,1.14048,1.14038,1.14048,165900002.0
2006-12-05 21:46:00,1.14024,1.14043,1.1401,1.1401,217100001.0
2006-12-05 21:47:00,1.14045,1.1405,1.14045,1.14047,209199999.0
2006-12-05 21:48:00,1.1405,1.1405,1.14045,1.14048,113700000.0
2006-12-05 21:49:00,1.14044,1.14052,1.1404,1.14041,92399999.0
2006-12-05 21:50:00,1.1403,1.14043,1.1403,1.14036,79799999.0
2006-12-05 21:51:00,1.14038,1.14043,1.14038,1.14041,122900005.0
2006-12-05 21:52:00,1.1404,1.14048,1.14037,1.14048,44200000.0
2006-12-05 21:53:00,1.14048,1.14049,1.14043,1.14049,221099999.0
2006-12-05 21:54:00,1.14052,1.14066,1.1405,1.14062,215700003.0
2006-12-05 21:55:00,1.14062,1.14066,1.14062,1.14062,47799999.0
2006-12-05 21:56:00,1.14067,1.14081,1.14067,1.14077,104100000.0
2006-12-05 21:57:00,1.14072,1.14077,1.14068,1.14077,13900000.0
2006-12-05 21:58:00,1.14063,1.14077,1.14063,1.14068,25099999.0
2006-12-05 21:59:00,1.14053,1.14087,1.14053,1.1408,101690000.0
2006-12-05 22:00:00,1.14088,1.1409,1.14073,1.14074,174299999.0
2006-12-05 22:01:00,1.14076,1.14076,1.14069,1.14069,70699999.0
2006-12-05 22:02:00,1.14065,1.14076,1.14064,1.14064,466800000.0
2006-12-05 22:03:00,1.14064,1.1407,1.14062,1.1407,149599999.0
2006-12-05 22:04:00,1.14073,1.14073,1.1406,1.14068,120099998.0
2006-12-05 22:05:00,1.14067,1.14073,1.14058,1.14058,113299999.0
2006-12-05 22:06:00,1.14055,1.14065,1.14054,1.14055,184200003.0
2006-12-05 22:07:00,1.14062,1.14073,1.14054,1.14073,53099999.0
2006-12-05 22:08:00,1.14073,1.14075,1.1407,1.1407,133100000.0
2006-12-05 22:09:00,1.14065,1.14075,1.14064,1.14075,84299998.0
2006-12-05 22:10:00,1.14073,1.14073,1.14068,1.14069,54900000.0
2006-12-05 22:11:00,1.14069,1.14069,1.14061,1.14061,79000000.0
2006-12-05 22:12:00,1.14063,1.14068,1.14063,1.14068,159499997.0
2006-12-05 22:13:00,1.14066,1.1407,1.14055,1.14062,132600000.0
2006-12-05 22:14:00,1.14068,1.14078,1.14068,1.14073,105800001.0
2006-12-05 22:15:00,1.14081,1.14086,1.14077,1.14077,167799997.0
2006-12-05 22:16:00,1.14077,1.14082,1.14073,1.14074,137300000.0
2006-12-05 22:17:00,1.14072,1.14076,1.14065,1.1407,75800000.0
2006-12-05 22:18:00,1.14074,1.14086,1.14073,1.14086,66700000.0
2006-12-05 22:19:00,1.14085,1.14095,1.14085,1.1409,63000001.0
2006-12-05 22:20:00,1.14087,1.14116,1.14087,1.14116,78400000.0
2006-12-05 22:21:00,1.14127,1.14143,1.14125,1.14125,203500003.0
2006-12-05 22:22:00,1.14127,1.14135,1.14127,1.14132,34400000.0
2006-12-05 22:23:00,1.14138,1.14138,1.14131,1.14138,82900000.0
2006-12-05 22:24:00,1.1414,1.14145,1.1414,1.14145,137900001.0
2006-12-05 22:25:00,1.14148,1.14148,1.14123,1.14124,119000002.0
2006-12-05 22:26:00,1.14122,1.14123,1.14122,1.14123,46900000.0
2006-12-05 22:27:00,1.1411,1.14115,1.1411,1.1411,372600005.0
2006-12-05 22:28:00,1.1411,1.1413,1.1411,1.1413,31100000.0
2006-12-05 22:29:00,1.14129,1.14131,1.14118,1.14123,133500001.0
2006-12-05 22:30:00,1.14114,1.14122,1.14109,1.14122,93500002.0
2006-12-05 22:31:00,1.14126,1.14126,1.14119,1.14119,36099998.0
2006-12-05 22:32:00,1.14117,1.14127,1.14115,1.14121,57800001.0
2006-12-05 22:33:00,1.14122,1.14127,1.14117,1.14127,198199998.0
2006-12-05 22:34:00,1.14115,1.14127,1.1411,1.14113,398399994.0
2006-12-05 22:35:00,1.14115,1.14115,1.1411,1.1411,102000000.0
2006-12-05 22:36:00,1.14107,1.14107,1.14096,1.14096,71300000.0
2006-12-05 22:37:00,1.141,1.1412,1.141,1.14116,126100001.0
2006-12-05 22:38:00,1.14123,1.1413,1.14108,1.14114,68500000.0
2006-12-05 22:39:00,1.14122,1.14128,1.14115,1.14115,209399998.0
2006-12-05 22:40:00,1.14125,1.14132,1.14121,1.14121,114500001.0
2006-12-05 22:41:00,1.14122,1.14125,1.14113,1.14113,146300001.0
2006-12-05 22:42:00,1.14123,1.14123,1.14111,1.14113,75300002.0
2006-12-05 22:43:00,1.14116,1.14128,1.14112,1.14128,343400001.0
2006-12-05 22:44:00,1.14135,1.14145,1.14131,1.14133,125400000.0
2006-12-05 22:45:00,1.14131,1.14134,1.14131,1.14134,42200001.0
2006-12-05 22:46:00,1.14135,1.14138,1.14125,1.14138,90000000.0
2006-12-05 22:47:00,1.14131,1.14131,1.14124,1.14124,27200000.0
2006-12-05 22:48:00,1.14132,1.14138,1.14127,1.14127,87000003.0
2006-12-05 22:49:00,1.14128,1.14128,1.14121,1.14123,71799999.0
2006-12-05 22:50:00,1.14129,1.14129,1.14117,1.14117,37600001.0
2006-12-05 22:51:00,1.14124,1.14124,1.14113,1.14119,87200000.0
2006-12-05 22:52:00,1.14112,1.14124,1.14111,1.14111,100300000.0
2006-12-05 22:53:00,1.14124,1.14132,1.14112,1.14122,92800000.0
2006-12-05 22:54:00,1.14124,1.14127,1.14121,1.14121,100900001.0
2006-12-05 22:55:00,1.14125,1.14136,1.1412,1.14125,376599999.0
2006-12-05 22:56:00,1.14125,1.14125,1.1412,1.1412,41000000.0
2006-12-05 22:57:00,1.14121,1.14131,1.14121,1.14121,146299996.0
2006-12-05 22:58:00,1.14133,1.14138,1.14127,1.14133,81000000.0
2006-12-05 22:59:00,1.14129,1.1413,1.14101,1.14113,81899998.0
2006-12-05 23:00:00,1.1411,1.14115,1.1411,1.14115,54299999.0
2006-12-05 23:01:00,1.14133,1.14141,1.14133,1.1414,66800000.0
2006-12-05 23:02:00,1.1414,1.14142,1.14135,1.1414,123399997.0
2006-12-05 23:03:00,1.14145,1.14145,1.1414,1.1414,12800000.0
2006-12-05 23:04:00,1.14138,1.14138,1.14132,1.14132,55900000.0
2006-12-05 23:05:00,1.14129,1.14132,1.14117,1.14117,45500000.0
2006-12-05 23:06:00,1.14124,1.14136,1.1412,1.14136,122200000.0
2006-12-05 23:07:00,1.14143,1.14156,1.14138,1.14143,35900000.0
2006-12-05 23:08:00,1.14137,1.14139,1.1413,1.14133,90100002.0
2006-12-05 23:09:00,1.14133,1.14151,1.14129,1.14151,74100000.0
2006-12-05 23:10:00,1.1415,1.1415,1.14137,1.14137,27500001.0
2006-12-05 23:11:00,1.14135,1.14155,1.14135,1.14155,37400000.0
2006-12-05 23:12:00,1.14148,1.1415,1.14139,1.1415,78900001.0
2006-12-05 23:13:00,1.1415,1.14154,1.14143,1.14147,58400001.0
2006-12-05 23:14:00,1.14135,1.14136,1.14131,1.14132,34400000.0
2006-12-05 23:15:00,1.1414,1.14144,1.14135,1.14139,62500000.0
2006-12-05 23:16:00,1.14142,1.14155,1.14142,1.14142,139599997.0
2006-12-05 23:17:00,1.14136,1.1414,1.14127,1.14127,88699999.0
2006-12-05 23:18:00,1.14137,1.14153,1.14137,1.14153,138099998.0
2006-12-05 23:19:00,1.14141,1.14149,1.14136,1.14137,106699999.0
2006-12-05 23:20:00,1.14162,1.14168,1.14152,1.14161,173300000.0
2006-12-05 23:21:00,1.14156,1.14159,1.14156,1.14159,19900000.0
2006-12-05 23:22:00,1.14159,1.14164,1.14144,1.14152,147599998.0
2006-12-05 23:23:00,1.14151,1.14161,1.14151,1.14152,55800000.0
2006-12-05 23:24:00,1.14152,1.14157,1.14152,1.14156,68600000.0
2006-12-05 23:25:00,1.14154,1.14154,1.14134,1.14142,87700000.0
2006-12-05 23:26:00,1.14145,1.14151,1.1414,1.1415,118899999.0
2006-12-05 23:27:00,1.14149,1.14149,1.14137,1.14149,95800000.0
2006-12-05 23:28:00,1.14153,1.14155,1.14145,1.14147,138900001.0
2006-12-05 23:29:00,1.14144,1.14151,1.14143,1.1415,100600002.0
2006-12-05 23:30:00,1.14148,1.1415,1.14143,1.14143,39900001.0
2006-12-05 23:31:00,1.14143,1.14147,1.14143,1.14147,68000000.0
2006-12-05 23:32:00,1.14153,1.14155,1.14143,1.14155,131599999.0
2006-12-05 23:33:00,1.14161,1.14177,1.14161,1.14177,114000000.0
2006-12-05 23:34:00,1.14177,1.14193,1.14177,1.14187,101700001.0
2006-12-05 23:35:00,1.14175,1.14194,1.1417,1.14178,109599998.0
2006-12-05 23:36:00,1.14179,1.14186,1.14179,1.14186,35399999.0
2006-12-05 23:37:00,1.14195,1.14207,1.14195,1.14199,54300000.0
2006-12-05 23:38:00,1.14194,1.14206,1.14166,1.14166,85300000.0
2006-12-05 23:39:00,1.14164,1.14175,1.14162,1.14172,81900000.0
2006-12-05 23:40:00,1.14175,1.14184,1.14165,1.14165,128999998.0
2006-12-05 23:41:00,1.14165,1.14176,1.14165,1.14176,108800000.0
2006-12-05 23:42:00,1.14163,1.14163,1.14136,1.14149,157800001.0
2006-12-05 23:43:00,1.14155,1.14155,1.14142,1.14142,41400001.0
2006-12-05 23:44:00,1.14152,1.14168,1.14152,1.1416,141000002.0
2006-12-05 23:45:00,1.14161,1.14163,1.14139,1.14163,95800000.0
2006-12-05 23:46:00,1.14164,1.14164,1.14146,1.14146,23099999.0
2006-12-05 23:47:00,1.14154,1.1416,1.14154,1.14159,67699999.0
2006-12-05 23:48:00,1.14173,1.14177,1.14167,1.14167,43700000.0
2006-12-05 23:49:00,1.14165,1.1417,1.14162,1.14165,106500002.0
2006-12-05 23:50:00,1.14164,1.14167,1.14159,1.14167,69399999.0
2006-12-05 23:51:00,1.14162,1.14166,1.14153,1.14153,94900002.0
2006-12-05 23:52:00,1.14157,1.14173,1.14157,1.1417,27300001.0
2006-12-05 23:53:00,1.14179,1.14204,1.14176,1.14204,146199997.0
2006-12-05 23:54:00,1.14215,1.14226,1.14215,1.14226,11800000.0
2006-12-05 23:55:00,1.14215,1.14223,1.14194,1.14223,99900001.0
2006-12-05 23:56:00,1.14204,1.14204,1.14196,1.14202,33299999.0
2006-12-05 23:57:00,1.14204,1.14214,1.14195,1.14214,60000001.0
2006-12-05 23:58:00,1.14197,1.14218,1.14191,1.14218,126800000.0
2006-12-05 23:59:00,1.14211,1.14212,1.14211,1.14212,28900001.0
2006-12-06 00:00:00,1.14193,1.14198,1.14175,1.14198,59700000.0
2006-12-06 00:01:00,1.14214,1.14227,1.14214,1.14222,93299999.0
2006-12-06 00:02:00,1.14219,1.14219,1.142,1.14207,76200001.0
2006-12-06 00:03:00,1.14197,1.14211,1.14191,1.14196,78900001.0
2006-12-06 00:04:00,1.14195,1.14197,1.14185,1.1419,89000001.0
2006-12-06 00:05:00,1.14185,1.14202,1.14185,1.14202,12200000.0
2006-12-06 00:06:00,1.14204,1.14215,1.14204,1.14214,92500001.0
2006-12-06 00:07:00,1.14212,1.14232,1.14209,1.14223,55400000.0
2006-12-06 00:08:00,1.14234,1.14241,1.14232,1.14241,36600000.0
2006-12-06 00:09:00,1.14239,1.14239,1.1423,1.14237,187600001.0
2006-12-06 00:10:00,1.14226,1.14241,1.14226,1.14233,39400000.0
2006-12-06 00:11:00,1.14232,1.14238,1.14228,1.14232,69799999.0
2006-12-06 00:12:00,1.14229,1.14246,1.14229,1.14241,47600000.0
2006-12-06 00:13:00,1.14237,1.14243,1.14225,1.14243,67499999.0
2006-12-06 00:14:00,1.14235,1.14241,1.14229,1.14232,83900000.0
2006-12-06 00:15:00,1.14249,1.14287,1.14249,1.14254,107200000.0
2006-12-06 00:16:00,1.14257,1.14257,1.14253,1.14255,34700000.0
2006-12-06 00:17:00,1.14271,1.14281,1.14271,1.14281,16700000.0
2006-12-06 00:18:00,1.14298,1.14309,1.14294,1.14307,107399999.0
2006-12-06 00:19:00,1.1431,1.14315,1.14305,1.14315,140300001.0
2006-12-06 00:20:00,1.14305,1.14305,1.14291,1.14291,86800002.0
2006-12-06 00:21:00,1.14292,1.14304,1.14292,1.14298,81600001.0
2006-12-06 00:22:00,1.14292,1.14292,1.14275,1.14278,38400000.0
2006-12-06 00:23:00,1.14282,1.14289,1.14278,1.14287,168600000.0
2006-12-06 00:24:00,1.14293,1.14293,1.14277,1.1428,80600000.0
2006-12-06 00:25:00,1.14279,1.14284,1.14272,1.14273,96500002.0
2006-12-06 00:26:00,1.14269,1.14286,1.14266,1.14274,118200001.0
2006-12-06 00:27:00,1.14267,1.14267,1.14253,1.14253,81200001.0
2006-12-06 00:28:00,1.1427,1.14285,1.14242,1.14254,105600001.0
2006-12-06 00:29:00,1.14246,1.14255,1.14246,1.14253,128199999.0
2006-12-06 00:30:00,1.14255,1.1426,1.14253,1.14255,66600001.0
2006-12-06 00:31:00,1.14264,1.14264,1.14248,1.1426,252599999.0
2006-12-06 00:32:00,1.1426,1.14262,1.1425,1.14258,85299999.0
2006-12-06 00:33:00,1.14256,1.14267,1.14249,1.14267,33500000.0
2006-12-06 00:34:00,1.14274,1.14274,1.14259,1.1427,87400000.0
2006-12-06 00:35:00,1.14261,1.14261,1.14257,1.14257,7200000.0
2006-12-06 00:36:00,1.14248,1.14258,1.14245,1.14245,97799999.0
2006-12-06 00:37:00,1.14236,1.14236,1.14217,1.14233,39100000.0
2006-12-06 00:38:00,1.14221,1.14221,1.14209,1.14216,87600002.0
2006-12-06 00:39:00,1.1422,1.14236,1.14215,1.14232,120800002.0
2006-12-06 00:40:00,1.14239,1.14245,1.14234,1.14234,40900000.0
2006-12-06 00:41:00,1.14223,1.14225,1.14209,1.1422,55399999.0
2006-12-06 00:42:00,1.14225,1.14225,1.1422,1.1422,49399999.0
2006-12-06 00:43:00,1.14213,1.14231,1.14213,1.14231,137100001.0
2006-12-06 00:44:00,1.14235,1.14243,1.14235,1.1424,137199998.0
2006-12-06 00:45:00,1.1424,1.14245,1.14233,1.1424,136800001.0
2006-12-06 00:46:00,1.14239,1.14239,1.14239,1.14239,8000000.0
2006-12-06 00:47:00,1.14232,1.14244,1.14227,1.14239,197400000.0
2006-12-06 00:48:00,1.1424,1.14245,1.14235,1.14245,96599997.0
2006-12-06 00:49:00,1.14243,1.14245,1.14235,1.14235,52300001.0
2006-12-06 00:50:00,1.1421,1.14247,1.1421,1.14247,113600000.0
2006-12-06 00:51:00,1.14228,1.1424,1.14209,1.1424,60000001.0
2006-12-06 00:52:00,1.14237,1.14237,1.14226,1.14226,100499998.0
2006-12-06 00:53:00,1.14227,1.14238,1.14227,1.14238,127399999.0
2006-12-06 00:54:00,1.14245,1.14245,1.14235,1.14243,64599999.0
2006-12-06 00:55:00,1.14237,1.14241,1.1423,1.1423,103200003.0
2006-12-06 00:56:00,1.1423,1.14235,1.14224,1.14234,22400000.0
2006-12-06 00:57:00,1.1424,1.14245,1.14233,1.14243,108400000.0
2006-12-06 00:58:00,1.14238,1.14238,1.14229,1.14238,119099999.0
2006-12-06 00:59:00,1.14242,1.14254,1.14242,1.1425,97900000.0
2006-12-06 01:00:00,1.1425,1.14258,1.1425,1.14258,76600001.0
2006-12-06 01:01:00,1.14253,1.14253,1.1424,1.14245,82000001.0
2006-12-06 01:02:00,1.14245,1.14251,1.1424,1.14248,71000001.0
2006-12-06 01:03:00,1.14253,1.14253,1.14237,1.14247,56600001.0
2006-12-06 01:04:00,1.14242,1.14253,1.14239,1.14249,72000000.0
2006-12-06 01:05:00,1.14238,1.14242,1.14221,1.1424,103199999.0
2006-12-06 01:06:00,1.14242,1.14245,1.14229,1.1424,56900000.0
2006-12-06 01:07:00,1.14242,1.14247,1.14228,1.14238,135400000.0
2006-12-06 01:08:00,1.1424,1.14252,1.14236,1.14252,96699999.0
2006-12-06 01:09:00,1.14253,1.14253,1.14242,1.14242,4800000.0
2006-12-06 01:10:00,1.14242,1.14242,1.14242,1.14242,6400000.0
2006-12-06 01:11:00,1.14237,1.14242,1.1423,1.14238,124500001.0
2006-12-06 01:12:00,1.14237,1.14248,1.14237,1.14237,127600001.0
2006-12-06 01:13:00,1.14222,1.1424,1.14211,1.14222,117599999.0
2006-12-06 01:14:00,1.14235,1.14235,1.14235,1.14235,36799999.0
2006-12-06 01:15:00,1.1424,1.1424,1.14235,1.14235,48000000.0
2006-12-06 01:16:00,1.14237,1.14237,1.14228,1.1423,64500000.0
2006-12-06 01:17:00,1.14236,1.1424,1.14232,1.1424,62000000.0
2006-12-06 01:18:00,1.14237,1.14252,1.14237,1.14252,58500001.0
2006-12-06 01:19:00,1.14228,1.14254,1.14227,1.14254,92200000.0
2006-12-06 01:20:00,1.1424,1.14243,1.1424,1.14243,28500000.0
2006-12-06 01:21:00,1.14238,1.1424,1.14235,1.14235,26600000.0
2006-12-06 01:22:00,1.14246,1.14247,1.14231,1.14231,54100000.0
2006-12-06 01:23:00,1.14246,1.14246,1.14246,1.14246,43200002.0
2006-12-06 01:24:00,1.14244,1.14244,1.14238,1.14238,54400000.0
2006-12-06 01:25:00,1.14247,1.14248,1.14238,1.14243,54899999.0
2006-12-06 01:26:00,1.1425,1.1425,1.1425,1.1425,800000.0
2006-12-06 01:27:00,1.1425,1.1425,1.14243,1.14245,50500000.0
2006-12-06 01:28:00,1.14255,1.14255,1.14248,1.14248,2400000.0
2006-12-06 01:29:00,1.14253,1.14253,1.14237,1.14245,100900001.0
2006-12-06 01:30:00,1.14239,1.14243,1.14239,1.14243,13500000.0
2006-12-06 01:31:00,1.1425,1.1425,1.14245,1.1425,15700000.0
2006-12-06 01:32:00,1.1425,1.14255,1.1425,1.14255,1600000.0
2006-12-06 01:33:00,1.14242,1.14265,1.14242,1.14254,77699999.0
2006-12-06 01:34:00,1.14254,1.14254,1.14222,1.14245,43590000.0
2006-12-06 01:35:00,1.14245,1.14261,1.14245,1.14254,68899999.0
2006-12-06 01:36:00,1.14253,1.14256,1.14238,1.14256,93400001.0
2006-12-06 01:37:00,1.1424,1.14253,1.1423,1.14253,82700000.0
2006-12-06 01:38:00,1.1425,1.1425,1.14232,1.14239,156500001.0
2006-12-06 01:39:00,1.14238,1.14249,1.14238,1.14247,82199999.0
2006-12-06 01:40:00,1.14238,1.14251,1.14234,1.14246,89600000.0
2006-12-06 01:41:00,1.14261,1.14261,1.14256,1.14256,16500000.0
2006-12-06 01:42:00,1.14252,1.14258,1.14252,1.14258,44600000.0
2006-12-06 01:43:00,1.14258,1.14261,1.14256,1.14261,12000000.0
2006-12-06 01:44:00,1.14247,1.1425,1.14245,1.1425,27100000.0
2006-12-06 01:45:00,1.14245,1.14252,1.1424,1.1425,80399999.0
2006-12-06 01:46:00,1.14232,1.14254,1.14232,1.1425,36000000.0
2006-12-06 01:47:00,1.14233,1.14245,1.1422,1.14234,197400001.0
2006-12-06 01:48:00,1.14242,1.14253,1.14242,1.14245,69100000.0
2006-12-06 01:49:00,1.14263,1.14263,1.14252,1.14252,76000001.0
2006-12-06 01:50:00,1.14255,1.1426,1.14242,1.14253,59199999.0
2006-12-06 01:51:00,1.14255,1.14255,1.14242,1.14242,23600000.0
2006-12-06 01:52:00,1.1424,1.14245,1.14235,1.14245,145699999.0
2006-12-06 01:53:00,1.1424,1.1424,1.1424,1.1424,40700000.0
2006-12-06 01:54:00,1.1424,1.1424,1.14232,1.14237,17700000.0
2006-12-06 01:55:00,1.14224,1.14242,1.14224,1.14242,14500000.0
2006-12-06 01:56:00,1.14238,1.14238,1.14237,1.14237,39000002.0
2006-12-06 01:57:00,1.1424,1.1424,1.14228,1.1423,92100000.0
2006-12-06 01:58:00,1.14237,1.14237,1.14231,1.14231,6800000.0
2006-12-06 01:59:00,1.14235,1.1424,1.14235,1.1424,5300000.0
2006-12-06 02:00:00,1.14233,1.1424,1.14232,1.14232,145800001.0
2006-12-06 02:01:00,1.14238,1.1424,1.14238,1.1424,34800000.0
2006-12-06 02:02:00,1.14237,1.14238,1.14237,1.14238,34800002.0
2006-12-06 02:03:00,1.14248,1.14255,1.14234,1.14245,41400000.0
2006-12-06 02:04:00,1.14242,1.14246,1.14242,1.14244,29100000.0
2006-12-06 02:05:00,1.14253,1.14253,1.14237,1.1424,82099998.0
2006-12-06 02:06:00,1.14232,1.14251,1.14232,1.14251,99900000.0
2006-12-06 02:07:00,1.14252,1.14252,1.14234,1.14235,87299998.0
2006-12-06 02:08:00,1.14238,1.14238,1.14231,1.14231,150900002.0
2006-12-06 02:09:00,1.14237,1.14237,1.14233,1.14233,25500001.0
2006-12-06 02:10:00,1.1424,1.1425,1.1424,1.1424,147600000.0
2006-12-06 02:11:00,1.1424,1.1424,1.14235,1.1424,122000002.0
2006-12-06 02:12:00,1.14238,1.14245,1.14238,1.14245,45500000.0
2006-12-06 02:13:00,1.1424,1.14264,1.14223,1.14264,118700002.0
2006-12-06 02:14:00,1.14247,1.14247,1.14243,1.14243,52100002.0
2006-12-06 02:15:00,1.14247,1.14253,1.14239,1.14253,161200000.0
2006-12-06 02:16:00,1.14243,1.14243,1.14237,1.14237,36799999.0
2006-12-06 02:17:00,1.14235,1.14235,1.14232,1.14232,23300000.0
2006-12-06 02:18:00,1.14227,1.14227,1.14218,1.14219,41700000.0
2006-12-06 02:19:00,1.14213,1.14227,1.14212,1.1422,226299999.0
2006-12-06 02:20:00,1.14215,1.14228,1.14215,1.14225,68399999.0
2006-12-06 02:21:00,1.14211,1.14214,1.14211,1.14214,29500000.0
2006-12-06 02:22:00,1.14211,1.14227,1.14211,1.14227,124200001.0
2006-12-06 02:23:00,1.14228,1.14235,1.1422,1.14235,108300002.0
2006-12-06 02:24:00,1.14234,1.14234,1.14219,1.14224,147999999.0
2006-12-06 02:25:00,1.14224,1.14224,1.14218,1.14221,41100000.0
2006-12-06 02:26:00,1.14212,1.14215,1.14189,1.14189,171000003.0
2006-12-06 02:27:00,1.14185,1.1419,1.14178,1.14178,63000000.0
2006-12-06 02:28:00,1.14177,1.14177,1.14173,1.14173,20400000.0
2006-12-06 02:29:00,1.14175,1.14185,1.14173,1.1418,121600000.0
2006-12-06 02:30:00,1.14182,1.14182,1.1418,1.1418,80600000.0
2006-12-06 02:31:00,1.14178,1.14182,1.1417,1.1417,125000002.0
2006-12-06 02:32:00,1.14163,1.14163,1.14143,1.1415,72300000.0
2006-12-06 02:33:00,1.14164,1.14178,1.14162,1.14178,78400000.0
2006-12-06 02:34:00,1.14174,1.14178,1.1417,1.14172,96200001.0
2006-12-06 02:35:00,1.14161,1.14163,1.14134,1.14137,122199998.0
2006-12-06 02:36:00,1.14136,1.14143,1.14133,1.14133,90399999.0
2006-12-06 02:37:00,1.14148,1.14148,1.14142,1.14142,33700000.0
2006-12-06 02:38:00,1.14145,1.1415,1.14145,1.1415,73200001.0
2006-12-06 02:39:00,1.1415,1.14152,1.14142,1.14152,80600000.0
2006-12-06 02:40:00,1.1414,1.14143,1.1414,1.14143,7600000.0
2006-12-06 02:41:00,1.14146,1.14146,1.14139,1.14139,8800000.0
2006-12-06 02:42:00,1.14142,1.14153,1.14142,1.14153,22500001.0
2006-12-06 02:43:00,1.14153,1.14153,1.14141,1.14141,125600000.0
2006-12-06 02:44:00,1.14135,1.14147,1.14135,1.14145,83600000.0
2006-12-06 02:45:00,1.14148,1.14148,1.14134,1.14142,100299998.0
2006-12-06 02:46:00,1.1414,1.1414,1.1414,1.1414,35599998.0
2006-12-06 02:47:00,1.14149,1.14168,1.14149,1.14168,149400002.0
2006-12-06 02:48:00,1.14164,1.14174,1.14161,1.1417,106199999.0
2006-12-06 02:49:00,1.14171,1.14171,1.14164,1.14164,20700000.0
2006-12-06 02:50:00,1.14173,1.14182,1.14173,1.14182,36700000.0
2006-12-06 02:51:00,1.14195,1.14195,1.1418,1.1418,71800000.0
2006-12-06 02:52:00,1.14189,1.14189,1.14186,1.14186,24800000.0
2006-12-06 02:53:00,1.14185,1.142,1.14185,1.142,44299999.0
2006-12-06 02:54:00,1.14207,1.14213,1.14207,1.14213,3600000.0
2006-12-06 02:55:00,1.14226,1.14226,1.14214,1.14218,65100001.0
2006-12-06 02:56:00,1.14225,1.14225,1.1422,1.1422,28700000.0
2006-12-06 02:57:00,1.14219,1.14225,1.14202,1.14205,117599999.0
2006-12-06 02:58:00,1.14199,1.14206,1.14199,1.14206,36700001.0
2006-12-06 02:59:00,1.14225,1.14225,1.14213,1.14215,104999997.0
2006-12-06 03:00:00,1.1422,1.14225,1.1421,1.14225,40400000.0
2006-12-06 03:01:00,1.1422,1.1422,1.1422,1.1422,56000000.0
2006-12-06 03:02:00,1.14222,1.14223,1.14209,1.14221,140200004.0
2006-12-06 03:03:00,1.14218,1.1422,1.14207,1.1422,112399999.0
2006-12-06 03:04:00,1.14203,1.14226,1.14198,1.14214,105200000.0
2006-12-06 03:05:00,1.14212,1.14221,1.14208,1.14208,70100000.0
2006-12-06 03:06:00,1.14203,1.14211,1.14196,1.14207,154199999.0
2006-12-06 03:07:00,1.14205,1.14206,1.142,1.142,37300000.0
2006-12-06 03:08:00,1.14211,1.14222,1.14211,1.14216,57500001.0
2006-12-06 03:09:00,1.14215,1.14222,1.1421,1.14213,142199998.0
2006-12-06 03:10:00,1.14208,1.14208,1.14208,1.14208,3200000.0
2006-12-06 03:11:00,1.14219,1.14219,1.14211,1.14211,35800000.0
2006-12-06 03:12:00,1.1422,1.14225,1.1422,1.14223,38900000.0
2006-12-06 03:13:00,1.14213,1.14227,1.14213,1.14215,68700000.0
2006-12-06 03:14:00,1.14219,1.14222,1.14212,1.14213,105000002.0
2006-12-06 03:15:00,1.14223,1.14223,1.14206,1.14215,214800001.0
2006-12-06 03:16:00,1.14223,1.14227,1.14216,1.14227,51300001.0
2006-12-06 03:17:00,1.14223,1.14225,1.14215,1.14215,52600000.0
2006-12-06 03:18:00,1.14222,1.14222,1.14204,1.14221,90300001.0
2006-12-06 03:19:00,1.14212,1.14214,1.14212,1.14213,42800000.0
2006-12-06 03:20:00,1.14219,1.14219,1.14216,1.14216,5000000.0
2006-12-06 03:21:00,1.14205,1.14217,1.14189,1.1421,108499999.0
2006-12-06 03:22:00,1.14215,1.14218,1.14206,1.14218,87000000.0
2006-12-06 03:23:00,1.14208,1.14222,1.14208,1.14215,29900000.0
2006-12-06 03:24:00,1.14209,1.14217,1.14209,1.14217,105800000.0
2006-12-06 03:25:00,1.1422,1.14225,1.14215,1.14223,50699999.0
2006-12-06 03:26:00,1.14223,1.14225,1.14215,1.1422,46400000.0
2006-12-06 03:27:00,1.14218,1.14227,1.14208,1.14227,55400001.0
2006-12-06 03:28:00,1.14216,1.14216,1.14214,1.14214,35700000.0
2006-12-06 03:29:00,1.14213,1.14219,1.14208,1.14213,84999999.0
2006-12-06 03:30:00,1.1422,1.14228,1.14215,1.14215,103900001.0
2006-12-06 03:31:00,1.14215,1.1422,1.1421,1.1422,74699998.0
2006-12-06 03:32:00,1.14216,1.14216,1.14214,1.14214,53800000.0
2006-12-06 03:33:00,1.14201,1.14219,1.14201,1.14219,86299999.0
2006-12-06 03:34:00,1.14218,1.14225,1.14218,1.14225,48500000.0
2006-12-06 03:35:00,1.14215,1.1422,1.14215,1.1422,54200002.0
2006-12-06 03:36:00,1.14215,1.14216,1.14191,1.14208,82900000.0
2006-12-06 03:37:00,1.14227,1.14227,1.14208,1.14209,127300003.0
2006-12-06 03:38:00,1.142,1.14207,1.14189,1.14197,131700000.0
2006-12-06 03:39:00,1.14216,1.14217,1.14207,1.14207,83599999.0
2006-12-06 03:40:00,1.14201,1.14212,1.14201,1.14205,99600000.0
2006-12-06 03:41:00,1.14205,1.14213,1.142,1.14213,57500000.0
2006-12-06 03:42:00,1.14203,1.14207,1.14203,1.14207,24700000.0
2006-12-06 03:43:00,1.14211,1.14213,1.14198,1.14202,62699999.0
2006-12-06 03:44:00,1.14194,1.14204,1.14179,1.14203,101299999.0
2006-12-06 03:45:00,1.14206,1.1421,1.14196,1.14196,72100001.0
2006-12-06 03:46:00,1.14203,1.1421,1.14203,1.1421,2400000.0
2006-12-06 03:47:00,1.14211,1.14211,1.142,1.14208,93300000.0
2006-12-06 03:48:00,1.14205,1.1421,1.14195,1.14195,101100000.0
2006-12-06 03:49:00,1.142,1.14203,1.14195,1.14195,79799998.0
2006-12-06 03:50:00,1.142,1.14221,1.142,1.14212,81000001.0
2006-12-06 03:51:00,1.14213,1.14213,1.14195,1.14207,93799999.0
2006-12-06 03:52:00,1.14205,1.14205,1.14205,1.14205,2400000.0
2006-12-06 03:53:00,1.1421,1.14214,1.14202,1.14214,61799999.0
2006-12-06 03:54:00,1.1421,1.1421,1.14202,1.14206,52600000.0
2006-12-06 03:55:00,1.14207,1.14208,1.14207,1.14208,3600000.0
2006-12-06 03:56:00,1.142,1.14211,1.142,1.14201,36799999.0
2006-12-06 03:57:00,1.14207,1.14209,1.14207,1.14209,41299999.0
2006-12-06 03:58:00,1.14201,1.1422,1.14201,1.1422,43300002.0
2006-12-06 03:59:00,1.14225,1.14225,1.14225,1.14225,4800000.0
2006-12-06 04:00:00,1.14217,1.14225,1.14213,1.14219,46500000.0
2006-12-06 04:01:00,1.14222,1.14222,1.14195,1.14195,44900001.0
2006-12-06 04:02:00,1.14213,1.14217,1.14213,1.14217,21300000.0
2006-12-06 04:03:00,1.14191,1.14211,1.14191,1.14204,94700000.0
2006-12-06 04:04:00,1.14225,1.14225,1.14215,1.14215,37300000.0
2006-12-06 04:05:00,1.1421,1.1421,1.1421,1.1421,2400000.0
2006-12-06 04:06:00,1.14212,1.14212,1.14203,1.1421,101600000.0
2006-12-06 04:07:00,1.1421,1.14222,1.14206,1.14222,26300000.0
2006-12-06 04:08:00,1.14225,1.14225,1.14211,1.1422,128600001.0
2006-12-06 04:09:00,1.14225,1.14256,1.14225,1.14256,53400001.0
2006-12-06 04:10:00,1.14243,1.14255,1.14241,1.1425,105000000.0
2006-12-06 04:11:00,1.14249,1.14265,1.14248,1.14251,119100001.0
2006-12-06 04:12:00,1.14264,1.14278,1.14263,1.14269,133700000.0
2006-12-06 04:13:00,1.14275,1.14275,1.14258,1.14275,71000000.0
2006-12-06 04:14:00,1.1428,1.14285,1.14275,1.14275,143300001.0
2006-12-06 04:15:00,1.14275,1.14275,1.14275,1.14275,8800000.0
2006-12-06 04:16:00,1.14275,1.1428,1.14275,1.1428,37500000.0
2006-12-06 04:17:00,1.1427,1.14278,1.1427,1.14278,37000001.0
2006-12-06 04:18:00,1.1429,1.14292,1.1429,1.14292,15700000.0
2006-12-06 04:19:00,1.14294,1.14294,1.14268,1.14268,58400000.0
2006-12-06 04:20:00,1.14284,1.14285,1.14276,1.14285,58800000.0
2006-12-06 04:21:00,1.14264,1.14289,1.14264,1.14273,138800002.0
2006-12-06 04:22:00,1.14286,1.14294,1.14278,1.14292,109099999.0
2006-12-06 04:23:00,1.1429,1.14293,1.14257,1.14263,192499996.0
2006-12-06 04:24:00,1.1428,1.14282,1.14272,1.14282,78200000.0
2006-12-06 04:25:00,1.14269,1.14281,1.14261,1.14261,26500000.0
2006-12-06 04:26:00,1.14289,1.14289,1.14279,1.14286,78600000.0
2006-12-06 04:27:00,1.14287,1.14309,1.14287,1.14309,53600000.0
2006-12-06 04:28:00,1.14287,1.14303,1.14287,1.14303,25299999.0
2006-12-06 04:29:00,1.14309,1.14309,1.14293,1.143,110299998.0
2006-12-06 04:30:00,1.14304,1.14305,1.14297,1.143,117500001.0
2006-12-06 04:31:00,1.14291,1.14305,1.14291,1.14305,55200001.0
2006-12-06 04:32:00,1.14302,1.14307,1.14302,1.14302,41100000.0
2006-12-06 04:33:00,1.14295,1.143,1.1429,1.14295,77800000.0
2006-12-06 04:34:00,1.143,1.14305,1.14295,1.143,94800000.0
2006-12-06 04:35:00,1.1429,1.14303,1.14265,1.14265,88199999.0
2006-12-06 04:36:00,1.14297,1.14301,1.14295,1.14298,65100002.0
2006-12-06 04:37:00,1.14291,1.14299,1.14291,1.14299,52200000.0
2006-12-06 04:38:00,1.1428,1.14296,1.1425,1.1425,107100001.0
2006-12-06 04:39:00,1.14294,1.14294,1.14294,1.14294,21600000.0
2006-12-06 04:40:00,1.14288,1.1429,1.14285,1.14285,60200000.0
2006-12-06 04:41:00,1.14283,1.1429,1.14281,1.14285,20000000.0
2006-12-06 04:42:00,1.1429,1.1429,1.1429,1.1429,14400000.0
2006-12-06 04:43:00,1.14287,1.1429,1.14275,1.14282,94300000.0
2006-12-06 04:44:00,1.14288,1.14292,1.14288,1.14292,35500000.0
2006-12-06 04:45:00,1.14298,1.14298,1.14288,1.1429,50000000.0
2006-12-06 04:46:00,1.14295,1.14297,1.1429,1.14295,122000000.0
2006-12-06 04:47:00,1.14292,1.14304,1.14292,1.14297,53300000.0
2006-12-06 04:48:00,1.14295,1.14295,1.1428,1.1428,51099999.0
2006-12-06 04:49:00,1.14284,1.14289,1.14282,1.14282,111099999.0
2006-12-06 04:50:00,1.14279,1.14291,1.14279,1.1428,79899998.0
2006-12-06 04:51:00,1.14292,1.14295,1.14284,1.14287,46300000.0
2006-12-06 04:52:00,1.14287,1.14289,1.14278,1.14287,89500000.0
2006-12-06 04:53:00,1.14284,1.14291,1.14283,1.14289,153400000.0
2006-12-06 04:54:00,1.14293,1.14306,1.14293,1.14306,95100001.0
2006-12-06 04:55:00,1.143,1.143,1.14269,1.14296,228900002.0
2006-12-06 04:56:00,1.14305,1.14309,1.14301,1.14302,39300000.0
2006-12-06 04:57:00,1.14307,1.14309,1.14302,1.14302,105300000.0
2006-12-06 04:58:00,1.14304,1.14306,1.14304,1.14306,39099999.0
2006-12-06 04:59:00,1.14307,1.1431,1.14302,1.14307,141500001.0
2006-12-06 05:00:00,1.14303,1.14303,1.14287,1.14287,22699999.0
2006-12-06 05:01:00,1.14305,1.14305,1.14294,1.14299,61000001.0
2006-12-06 05:02:00,1.143,1.14308,1.14292,1.143,90800000.0
2006-12-06 05:03:00,1.14298,1.14299,1.14298,1.14299,29600000.0
2006-12-06 05:04:00,1.14284,1.14299,1.14279,1.14282,56900001.0
2006-12-06 05:05:00,1.14285,1.14285,1.14281,1.14282,26900000.0
2006-12-06 05:06:00,1.14282,1.14285,1.14271,1.14285,30700000.0
2006-12-06 05:07:00,1.14291,1.14291,1.14258,1.14273,133300002.0
2006-12-06 05:08:00,1.14263,1.14272,1.14263,1.14272,10800000.0
2006-12-06 05:09:00,1.14272,1.14287,1.14272,1.14273,101399999.0
2006-12-06 05:10:00,1.14275,1.14282,1.14262,1.14262,138700000.0
2006-12-06 05:11:00,1.14278,1.14287,1.14274,1.14283,99500000.0
2006-12-06 05:12:00,1.14287,1.14287,1.14268,1.14268,13600000.0
2006-12-06 05:13:00,1.1426,1.14273,1.1426,1.14268,66299999.0
2006-12-06 05:14:00,1.14277,1.14285,1.14276,1.14285,24300000.0
2006-12-06 05:15:00,1.14283,1.14289,1.14282,1.14282,69200002.0
2006-12-06 05:16:00,1.14293,1.14293,1.14278,1.14279,93400001.0
2006-12-06 05:17:00,1.14286,1.1429,1.1428,1.1428,133000001.0
2006-12-06 05:18:00,1.14284,1.14295,1.14284,1.1429,64799998.0
2006-12-06 05:19:00,1.1429,1.1429,1.14282,1.14282,5600000.0
2006-12-06 05:20:00,1.14296,1.14296,1.1428,1.14285,49200000.0
2006-12-06 05:21:00,1.14297,1.14303,1.14297,1.14303,23500001.0
2006-12-06 05:22:00,1.14307,1.14307,1.14299,1.14303,47200000.0
2006-12-06 05:23:00,1.14298,1.14305,1.14295,1.14298,110600000.0
2006-12-06 05:24:00,1.14305,1.14305,1.14305,1.14305,900000.0
2006-12-06 05:25:00,1.143,1.143,1.143,1.143,32799999.0
2006-12-06 05:26:00,1.14291,1.14291,1.14269,1.14269,16200000.0
2006-12-06 05:27:00,1.14259,1.14283,1.14259,1.14283,40700000.0
2006-12-06 05:28:00,1.14294,1.14296,1.14294,1.14296,31600000.0
2006-12-06 05:29:00,1.14296,1.14296,1.14279,1.14279,124500004.0
2006-12-06 05:30:00,1.14269,1.1427,1.14257,1.14257,132500004.0
2006-12-06 05:31:00,1.14261,1.14269,1.14257,1.14269,120399998.0
2006-12-06 05:32:00,1.14273,1.14288,1.14265,1.14288,63900000.0
2006-12-06 05:33:00,1.14286,1.14286,1.14284,1.14284,31000000.0
2006-12-06 05:34:00,1.14275,1.14289,1.14275,1.14282,106000000.0
2006-12-06 05:35:00,1.14265,1.14282,1.14264,1.14282,89399999.0
2006-12-06 05:36:00,1.14285,1.14291,1.14278,1.14291,147499999.0
2006-12-06 05:37:00,1.14281,1.14284,1.14281,1.14284,43900001.0
2006-12-06 05:38:00,1.1428,1.14285,1.1427,1.1427,54200002.0
2006-12-06 05:39:00,1.14282,1.1429,1.14281,1.14287,200300000.0
2006-12-06 05:40:00,1.1428,1.14288,1.14277,1.14287,99499998.0
2006-12-06 05:41:00,1.14292,1.14292,1.14284,1.14287,56500000.0
2006-12-06 05:42:00,1.14288,1.14291,1.14287,1.14287,67400001.0
2006-12-06 05:43:00,1.14274,1.14299,1.1427,1.14291,133700002.0
2006-12-06 05:44:00,1.14285,1.14295,1.14285,1.14288,20700001.0
2006-12-06 05:45:00,1.14278,1.14294,1.14278,1.14284,107999998.0
2006-12-06 05:46:00,1.1429,1.14295,1.1429,1.14295,52800000.0
2006-12-06 05:47:00,1.14289,1.14289,1.14277,1.14282,137600002.0
2006-12-06 05:48:00,1.14277,1.14282,1.14275,1.14275,125800002.0
2006-12-06 05:49:00,1.14272,1.14289,1.14272,1.14279,101299998.0
2006-12-06 05:50:00,1.1428,1.14288,1.1428,1.14288,64400000.0
2006-12-06 05:51:00,1.14284,1.14303,1.14284,1.14295,129799998.0
2006-12-06 05:52:00,1.14302,1.14302,1.14284,1.14286,121800002.0
2006-12-06 05:53:00,1.14297,1.14305,1.14292,1.14305,32600000.0
2006-12-06 05:54:00,1.14305,1.14305,1.143,1.143,29700000.0
2006-12-06 05:55:00,1.143,1.143,1.14293,1.14298,167700002.0
2006-12-06 05:56:00,1.14292,1.14295,1.14292,1.14295,58300000.0
2006-12-06 05:57:00,1.1429,1.14299,1.1429,1.14299,147400003.0
2006-12-06 05:58:00,1.14297,1.14305,1.14295,1.14295,121900003.0
2006-12-06 05:59:00,1.14294,1.14302,1.14293,1.14297,121400000.0
2006-12-06 06:00:00,1.14296,1.14296,1.14293,1.14294,57600002.0
2006-12-06 06:01:00,1.14295,1.14304,1.14282,1.14304,99800001.0
2006-12-06 06:02:00,1.14295,1.14305,1.1429,1.14295,114099998.0
2006-12-06 06:03:00,1.14293,1.143,1.14292,1.143,71900000.0
2006-12-06 06:04:00,1.14297,1.143,1.14295,1.14295,127499997.0
2006-12-06 06:05:00,1.14305,1.14305,1.14292,1.14295,81900003.0
2006-12-06 06:06:00,1.14297,1.14297,1.14289,1.14289,73800001.0
2006-12-06 06:07:00,1.14299,1.14299,1.14289,1.14289,60400001.0
2006-12-06 06:08:00,1.1429,1.14302,1.1429,1.143,65599999.0
2006-12-06 06:09:00,1.14298,1.14298,1.14287,1.14287,31200000.0
2006-12-06 06:10:00,1.14301,1.14301,1.14287,1.14301,85800000.0
2006-12-06 06:11:00,1.14293,1.14303,1.14293,1.14297,47700000.0
2006-12-06 06:12:00,1.14295,1.143,1.1429,1.1429,69499999.0
2006-12-06 06:13:00,1.14291,1.14294,1.14291,1.14294,12000000.0
2006-12-06 06:14:00,1.14292,1.14298,1.14288,1.14298,79100001.0
2006-12-06 06:15:00,1.1429,1.14295,1.14282,1.14295,70100001.0
2006-12-06 06:16:00,1.14286,1.14293,1.14276,1.14287,147800004.0
2006-12-06 06:17:00,1.14283,1.14289,1.14279,1.14288,79799999.0
2006-12-06 06:18:00,1.14255,1.14273,1.14243,1.14246,124200003.0
2006-12-06 06:19:00,1.14291,1.14291,1.14278,1.14283,37300000.0
2006-12-06 06:20:00,1.14283,1.14289,1.14283,1.14289,47900000.0
2006-12-06 06:21:00,1.14283,1.14288,1.14277,1.14278,73300001.0
2006-12-06 06:22:00,1.14277,1.14278,1.14272,1.14278,93200001.0
2006-12-06 06:23:00,1.14272,1.14287,1.14272,1.14287,112099998.0
2006-12-06 06:24:00,1.1429,1.14292,1.14285,1.1429,51900000.0
2006-12-06 06:25:00,1.14285,1.14285,1.14266,1.14266,81100002.0
2006-12-06 06:26:00,1.14287,1.14288,1.14271,1.14281,126199998.0
2006-12-06 06:27:00,1.14288,1.14288,1.1428,1.1428,48800001.0
2006-12-06 06:28:00,1.14277,1.1429,1.14277,1.14279,96000001.0
2006-12-06 06:29:00,1.14263,1.14294,1.14263,1.14289,128400001.0
2006-12-06 06:30:00,1.1428,1.14288,1.14279,1.14284,108700001.0
2006-12-06 06:31:00,1.1429,1.14295,1.14285,1.14285,160099999.0
2006-12-06 06:32:00,1.14285,1.14286,1.14255,1.14281,71700001.0
2006-12-06 06:33:00,1.14282,1.14284,1.14266,1.14274,93000002.0
2006-12-06 06:34:00,1.14264,1.14265,1.14258,1.14265,84100002.0
2006-12-06 06:35:00,1.14263,1.14276,1.14254,1.14273,118500002.0
2006-12-06 06:36:00,1.14276,1.14276,1.14264,1.14264,52600000.0
2006-12-06 06:37:00,1.14259,1.14259,1.14248,1.14251,120199999.0
2006-12-06 06:38:00,1.14253,1.1428,1.14253,1.14264,155800001.0
2006-12-06 06:39:00,1.14267,1.14267,1.14253,1.14253,66400000.0
2006-12-06 06:40:00,1.14261,1.14263,1.14254,1.14263,117900000.0
2006-12-06 06:41:00,1.14262,1.14277,1.14258,1.14277,59700000.0
2006-12-06 06:42:00,1.1426,1.1427,1.14249,1.14258,69000000.0
2006-12-06 06:43:00,1.1426,1.14286,1.1426,1.14286,80999997.0
2006-12-06 06:44:00,1.14282,1.14282,1.14248,1.14276,104300000.0
2006-12-06 06:45:00,1.14268,1.14268,1.14256,1.14256,60500000.0
2006-12-06 06:46:00,1.14256,1.14272,1.14255,1.14257,121100001.0
2006-12-06 06:47:00,1.14255,1.14268,1.14255,1.14268,106900002.0
2006-12-06 06:48:00,1.14243,1.1426,1.14232,1.1426,94800000.0
2006-12-06 06:49:00,1.14272,1.14272,1.14259,1.14262,56799999.0
2006-12-06 06:50:00,1.1426,1.14262,1.14255,1.1426,52900000.0
2006-12-06 06:51:00,1.14258,1.1426,1.1423,1.1426,86100000.0
2006-12-06 06:52:00,1.14262,1.14272,1.14257,1.14265,87700000.0
2006-12-06 06:53:00,1.14268,1.1427,1.14257,1.14257,45300000.0
2006-12-06 06:54:00,1.14258,1.14258,1.14257,1.14257,36200000.0
2006-12-06 06:55:00,1.14263,1.14268,1.14262,1.14268,13600000.0
2006-12-06 06:56:00,1.14269,1.14273,1.14268,1.1427,71300000.0
2006-12-06 06:57:00,1.1427,1.1427,1.14265,1.14265,41100001.0
2006-12-06 06:58:00,1.14267,1.14267,1.14263,1.14263,20700000.0
2006-12-06 06:59:00,1.1425,1.14271,1.1425,1.14263,145900001.0
2006-12-06 07:00:00,1.14253,1.1432,1.14253,1.14316,126400000.0
2006-12-06 07:01:00,1.14327,1.14327,1.1429,1.14295,94799999.0
2006-12-06 07:02:00,1.14315,1.14323,1.14309,1.14322,123799998.0
2006-12-06 07:03:00,1.14325,1.14325,1.14314,1.14322,116099999.0
2006-12-06 07:04:00,1.1432,1.14342,1.14309,1.14342,154999999.0
2006-12-06 07:05:00,1.14337,1.14338,1.14333,1.14338,92900001.0
2006-12-06 07:06:00,1.1434,1.14349,1.14333,1.14342,85400000.0
2006-12-06 07:07:00,1.14337,1.14337,1.14327,1.14327,52600000.0
2006-12-06 07:08:00,1.14325,1.14325,1.14325,1.14325,12700000.0
2006-12-06 07:09:00,1.14324,1.14333,1.14317,1.14317,161300000.0
2006-12-06 07:10:00,1.14327,1.14333,1.14288,1.14308,112800002.0
2006-12-06 07:11:00,1.1432,1.1432,1.1432,1.1432,18400000.0
2006-12-06 07:12:00,1.14315,1.14323,1.1431,1.1431,58300002.0
2006-12-06 07:13:00,1.14313,1.14313,1.14295,1.14295,87500000.0
2006-12-06 07:14:00,1.14292,1.14292,1.14284,1.14284,13200000.0
2006-12-06 07:15:00,1.14282,1.14296,1.14282,1.14296,30800000.0
2006-12-06 07:16:00,1.14295,1.14295,1.14262,1.14262,90400000.0
2006-12-06 07:17:00,1.14296,1.14303,1.14287,1.14299,120599998.0
2006-12-06 07:18:00,1.14293,1.14296,1.14289,1.14292,130600002.0
2006-12-06 07:19:00,1.14289,1.14296,1.14289,1.14296,28300000.0
2006-12-06 07:20:00,1.14273,1.14309,1.14273,1.14302,102700000.0
2006-12-06 07:21:00,1.14294,1.14296,1.14285,1.14296,64700000.0
2006-12-06 07:22:00,1.14293,1.14297,1.14285,1.14288,22400000.0
2006-12-06 07:23:00,1.1429,1.14296,1.1429,1.14296,35500000.0
2006-12-06 07:24:00,1.14248,1.143,1.14242,1.143,101100001.0
2006-12-06 07:25:00,1.14302,1.14303,1.14271,1.14273,86200002.0
2006-12-06 07:26:00,1.14296,1.14296,1.14286,1.14286,24100000.0
2006-12-06 07:27:00,1.1429,1.1429,1.14288,1.14288,18400000.0
2006-12-06 07:28:00,1.14265,1.14278,1.14265,1.14278,113800000.0
2006-12-06 07:29:00,1.14268,1.14274,1.14268,1.14274,17500000.0
2006-12-06 07:30:00,1.14272,1.14278,1.14272,1.14278,30300000.0
2006-12-06 07:31:00,1.14292,1.14293,1.14248,1.14252,109000002.0
2006-12-06 07:32:00,1.14291,1.14291,1.14284,1.14284,14300000.0
2006-12-06 07:33:00,1.14283,1.14286,1.1428,1.14282,44100000.0
2006-12-06 07:34:00,1.14275,1.14286,1.14275,1.14286,185899999.0
2006-12-06 07:35:00,1.14287,1.14303,1.14287,1.14298,39100000.0
2006-12-06 07:36:00,1.14296,1.14306,1.14293,1.14306,139299998.0
2006-12-06 07:37:00,1.14308,1.14308,1.14298,1.14308,49400000.0
2006-12-06 07:38:00,1.14308,1.14308,1.14287,1.14287,19600000.0
2006-12-06 07:39:00,1.14286,1.14294,1.14286,1.14289,90100000.0
2006-12-06 07:40:00,1.14273,1.14292,1.14259,1.1428,113699999.0
2006-12-06 07:41:00,1.14281,1.14281,1.14279,1.14279,21500001.0
2006-12-06 07:42:00,1.14277,1.14285,1.14275,1.14285,116300000.0
2006-12-06 07:43:00,1.14287,1.14295,1.14275,1.14293,85799999.0
2006-12-06 07:44:00,1.14297,1.14303,1.14282,1.14303,78300000.0
2006-12-06 07:45:00,1.1429,1.14307,1.1429,1.14305,28200000.0
2006-12-06 07:46:00,1.14296,1.14297,1.14293,1.14293,140900002.0
2006-12-06 07:47:00,1.14293,1.14297,1.14293,1.14297,40200000.0
2006-12-06 07:48:00,1.14296,1.14304,1.14296,1.143,117100000.0
2006-12-06 07:49:00,1.14295,1.14298,1.14288,1.14291,97899999.0
2006-12-06 07:50:00,1.14289,1.14293,1.14284,1.1429,77500001.0
2006-12-06 07:51:00,1.14287,1.14287,1.14263,1.14263,67300001.0
2006-12-06 07:52:00,1.14261,1.14279,1.14261,1.14265,139099999.0
2006-12-06 07:53:00,1.14269,1.14269,1.14266,1.14266,107799999.0
2006-12-06 07:54:00,1.14267,1.14276,1.14265,1.14265,84700001.0
2006-12-06 07:55:00,1.1427,1.14272,1.14263,1.14272,111299996.0
2006-12-06 07:56:00,1.14262,1.14272,1.14259,1.14272,56099999.0
2006-12-06 07:57:00,1.14273,1.1428,1.14267,1.1427,39500000.0
2006-12-06 07:58:00,1.14268,1.14274,1.14258,1.14274,64899998.0
2006-12-06 07:59:00,1.14275,1.14283,1.14275,1.1428,100400003.0
2006-12-06 08:00:00,1.14277,1.14289,1.14277,1.14288,151500000.0
2006-12-06 08:01:00,1.14272,1.14278,1.14272,1.14278,56400002.0
2006-12-06 08:02:00,1.14262,1.14269,1.1426,1.1426,31200000.0
2006-12-06 08:03:00,1.14257,1.14272,1.14257,1.14272,62800001.0
2006-12-06 08:04:00,1.14268,1.14274,1.14262,1.14268,68499999.0
2006-12-06 08:05:00,1.14263,1.14277,1.14263,1.14277,136700002.0
2006-12-06 08:06:00,1.14282,1.14282,1.14265,1.14282,99600001.0
2006-12-06 08:07:00,1.14279,1.14279,1.14271,1.14275,129699997.0
2006-12-06 08:08:00,1.14283,1.14284,1.14283,1.14284,7400000.0
2006-12-06 08:09:00,1.14291,1.14291,1.14272,1.14272,88899999.0
2006-12-06 08:10:00,1.14283,1.14293,1.14279,1.1429,95600001.0
2006-12-06 08:11:00,1.14285,1.14291,1.14281,1.14291,29600000.0
2006-12-06 08:12:00,1.14292,1.14292,1.14288,1.14288,15700000.0
2006-12-06 08:13:00,1.1429,1.1429,1.14268,1.14268,72500001.0
2006-12-06 08:14:00,1.14268,1.14288,1.14268,1.14285,81700000.0
2006-12-06 08:15:00,1.14295,1.14306,1.14293,1.14303,99399998.0
2006-12-06 08:16:00,1.14314,1.14324,1.14314,1.14315,104600001.0
2006-12-06 08:17:00,1.14327,1.14336,1.14315,1.14315,170000003.0
2006-12-06 08:18:00,1.14319,1.14326,1.14319,1.14326,41500001.0
2006-12-06 08:19:00,1.14332,1.14344,1.14328,1.14333,122800000.0
2006-12-06 08:20:00,1.14335,1.14345,1.14335,1.1434,101100001.0
2006-12-06 08:21:00,1.14342,1.14342,1.14327,1.14337,120599999.0
2006-12-06 08:22:00,1.1434,1.1434,1.14335,1.14336,48399999.0
2006-12-06 08:23:00,1.14335,1.14341,1.14327,1.14332,134700001.0
2006-12-06 08:24:00,1.14328,1.1433,1.14325,1.1433,69300002.0
2006-12-06 08:25:00,1.14338,1.14338,1.14326,1.14332,62100001.0
2006-12-06 08:26:00,1.14321,1.14321,1.14303,1.14314,70400001.0
2006-12-06 08:27:00,1.14315,1.14315,1.14298,1.14312,123500000.0
2006-12-06 08:28:00,1.1431,1.1431,1.1431,1.1431,2600000.0
2006-12-06 08:29:00,1.1431,1.1431,1.143,1.143,20399999.0
2006-12-06 08:30:00,1.14305,1.14318,1.14305,1.14318,69299999.0
2006-12-06 08:31:00,1.14321,1.14321,1.1431,1.14318,34800000.0
2006-12-06 08:32:00,1.14323,1.14323,1.14307,1.1431,187199999.0
2006-12-06 08:33:00,1.14304,1.14322,1.14304,1.14322,146300002.0
2006-12-06 08:34:00,1.1432,1.14322,1.14313,1.14322,51899999.0
2006-12-06 08:35:00,1.14325,1.14325,1.14312,1.14319,45100000.0
2006-12-06 08:36:00,1.1432,1.1432,1.14313,1.14313,31900000.0
2006-12-06 08:37:00,1.1432,1.1432,1.1432,1.1432,8800000.0
2006-12-06 08:38:00,1.14321,1.14326,1.1432,1.14326,93399998.0
2006-12-06 08:39:00,1.14321,1.14324,1.14297,1.14297,73300001.0
2006-12-06 08:40:00,1.14298,1.14309,1.14298,1.14309,21600000.0
2006-12-06 08:41:00,1.14323,1.14331,1.14318,1.14318,31400000.0
2006-12-06 08:42:00,1.14325,1.1433,1.14325,1.1433,61800000.0
2006-12-06 08:43:00,1.14337,1.14337,1.14318,1.14322,135600000.0
2006-12-06 08:44:00,1.14326,1.14347,1.14326,1.14337,136600001.0
2006-12-06 08:45:00,1.1434,1.14343,1.14338,1.1434,82999999.0
2006-12-06 08:46:00,1.14347,1.14355,1.14347,1.14355,42000000.0
2006-12-06 08:47:00,1.14349,1.14349,1.14324,1.14336,69199999.0
2006-12-06 08:48:00,1.1434,1.1434,1.14335,1.14335,34000000.0
2006-12-06 08:49:00,1.14344,1.14351,1.14344,1.14351,31099999.0
2006-12-06 08:50:00,1.14345,1.14353,1.14345,1.14349,62400001.0
2006-12-06 08:51:00,1.14342,1.14342,1.1433,1.1433,51600000.0
2006-12-06 08:52:00,1.14329,1.14333,1.14321,1.14333,83899999.0
2006-12-06 08:53:00,1.14321,1.14329,1.1432,1.1432,78100000.0
2006-12-06 08:54:00,1.14324,1.14326,1.14314,1.1432,77499999.0
2006-12-06 08:55:00,1.1432,1.14325,1.14312,1.14325,105499999.0
2006-12-06 08:56:00,1.1432,1.14325,1.1432,1.14325,83300000.0
2006-12-06 08:57:00,1.1432,1.14325,1.14312,1.14312,115600003.0
2006-12-06 08:58:00,1.1433,1.14337,1.14322,1.1433,82200002.0
2006-12-06 08:59:00,1.14333,1.1434,1.14316,1.14316,84200002.0
2006-12-06 09:00:00,1.14306,1.14323,1.14306,1.14316,75000001.0
2006-12-06 09:01:00,1.14321,1.14331,1.14317,1.14319,87299999.0
2006-12-06 09:02:00,1.14322,1.1433,1.1432,1.14321,109399998.0
2006-12-06 09:03:00,1.14323,1.14323,1.14303,1.1431,76900002.0
2006-12-06 09:04:00,1.14305,1.14305,1.14279,1.14288,118600001.0
2006-12-06 09:05:00,1.14284,1.14284,1.14257,1.1427,135600001.0
2006-12-06 09:06:00,1.14262,1.14277,1.14262,1.1427,162699999.0
2006-12-06 09:07:00,1.14272,1.14274,1.14257,1.14266,95100001.0
2006-12-06 09:08:00,1.1427,1.14283,1.14267,1.14283,114300002.0
2006-12-06 09:09:00,1.14276,1.14281,1.14276,1.14279,112099999.0
2006-12-06 09:10:00,1.14268,1.14268,1.14259,1.14259,16900000.0
2006-12-06 09:11:00,1.14254,1.14265,1.14254,1.14265,126600001.0
2006-12-06 09:12:00,1.14266,1.14268,1.1425,1.14259,78900000.0
2006-12-06 09:13:00,1.14263,1.14263,1.14252,1.14252,4900000.0
2006-12-06 09:14:00,1.14251,1.14251,1.14244,1.14244,30400000.0
2006-12-06 09:15:00,1.14241,1.14241,1.14231,1.14239,128899999.0
2006-12-06 09:16:00,1.14243,1.14243,1.14236,1.14242,64899999.0
2006-12-06 09:17:00,1.14237,1.14245,1.14235,1.14235,116800000.0
2006-12-06 09:18:00,1.14221,1.14221,1.14217,1.14217,36800000.0
2006-12-06 09:19:00,1.14208,1.14213,1.14189,1.14189,87600000.0
2006-12-06 09:20:00,1.14197,1.14205,1.14176,1.14177,132200001.0
2006-12-06 09:21:00,1.14153,1.14153,1.14108,1.14112,82599999.0
2006-12-06 09:22:00,1.1411,1.14113,1.14098,1.14111,94599999.0
2006-12-06 09:23:00,1.14106,1.14115,1.14106,1.14111,87300000.0
2006-12-06 09:24:00,1.14117,1.14117,1.14094,1.14094,70499999.0
2006-12-06 09:25:00,1.14104,1.14126,1.14104,1.1412,65699999.0
2006-12-06 09:26:00,1.14127,1.14133,1.14127,1.14133,13200000.0
2006-12-06 09:27:00,1.14134,1.14142,1.14134,1.14139,59900002.0
2006-12-06 09:28:00,1.14145,1.14145,1.14137,1.1414,26299999.0
2006-12-06 09:29:00,1.14133,1.14133,1.14116,1.14116,132700002.0
2006-12-06 09:30:00,1.14103,1.14103,1.1408,1.14091,118400000.0
2006-12-06 09:31:00,1.14082,1.14082,1.14064,1.14071,73600002.0
2006-12-06 09:32:00,1.14057,1.14057,1.14049,1.14056,72300000.0
2006-12-06 09:33:00,1.14053,1.14053,1.14047,1.14047,13600000.0
2006-12-06 09:34:00,1.14048,1.14048,1.14025,1.14036,35900000.0
2006-12-06 09:35:00,1.14036,1.14036,1.14021,1.14021,57699999.0
2006-12-06 09:36:00,1.14005,1.14005,1.13991,1.13999,68700000.0
2006-12-06 09:37:00,1.14,1.14011,1.14,1.14005,133500002.0
2006-12-06 09:38:00,1.14012,1.14025,1.14012,1.14013,127600001.0
2006-12-06 09:39:00,1.14012,1.14019,1.14005,1.14005,82899999.0
2006-12-06 09:40:00,1.14008,1.14017,1.14008,1.14017,37000000.0
2006-12-06 09:41:00,1.14017,1.14033,1.14017,1.14025,92799997.0
2006-12-06 09:42:00,1.14038,1.14038,1.14033,1.14038,49800001.0
2006-12-06 09:43:00,1.14025,1.14032,1.14025,1.14029,82100001.0
2006-12-06 09:44:00,1.1402,1.14031,1.1402,1.14024,37500000.0
2006-12-06 09:45:00,1.14022,1.14033,1.14022,1.14033,14400000.0
2006-12-06 09:46:00,1.14036,1.14036,1.14024,1.1403,60399999.0
2006-12-06 09:47:00,1.14023,1.1403,1.14023,1.14024,107000001.0
2006-12-06 09:48:00,1.14021,1.14027,1.14018,1.14022,74200000.0
2006-12-06 09:49:00,1.14025,1.14025,1.14017,1.14017,29300000.0
2006-12-06 09:50:00,1.1401,1.14024,1.1401,1.14013,89800000.0
2006-12-06 09:51:00,1.13998,1.14005,1.13988,1.13988,147799999.0
2006-12-06 09:52:00,1.13988,1.13991,1.13985,1.13986,91200000.0
2006-12-06 09:53:00,1.1399,1.1399,1.1398,1.1399,50600000.0
2006-12-06 09:54:00,1.13988,1.13988,1.13979,1.13983,36600001.0
2006-12-06 09:55:00,1.13978,1.13978,1.13948,1.13965,124099999.0
2006-12-06 09:56:00,1.13958,1.1398,1.13952,1.1398,96500001.0
2006-12-06 09:57:00,1.13992,1.13999,1.13986,1.1399,130000000.0
2006-12-06 09:58:00,1.14011,1.14042,1.14011,1.14038,61199999.0
2006-12-06 09:59:00,1.14043,1.14068,1.14043,1.14068,72200000.0
2006-12-06 10:00:00,1.1407,1.14079,1.1405,1.14064,59399999.0
2006-12-06 10:01:00,1.14071,1.14083,1.14055,1.14083,167500006.0
2006-12-06 10:02:00,1.14083,1.14083,1.14063,1.14063,71499999.0
2006-12-06 10:03:00,1.14073,1.14081,1.14066,1.14078,94500002.0
2006-12-06 10:04:00,1.14088,1.14091,1.14061,1.14061,88700000.0
2006-12-06 10:05:00,1.14064,1.14064,1.14046,1.14046,69200001.0
2006-12-06 10:06:00,1.14058,1.1407,1.14056,1.14065,48000000.0
2006-12-06 10:07:00,1.14054,1.14069,1.14054,1.1406,96200000.0
2006-12-06 10:08:00,1.14067,1.14083,1.14067,1.14067,124999999.0
2006-12-06 10:09:00,1.14077,1.14087,1.1407,1.14085,124000001.0
2006-12-06 10:10:00,1.14078,1.14087,1.14078,1.1408,51600000.0
2006-12-06 10:11:00,1.14079,1.14079,1.14072,1.14072,21200000.0
2006-12-06 10:12:00,1.1407,1.14095,1.1407,1.14087,128200001.0
2006-12-06 10:13:00,1.1408,1.14085,1.1408,1.14085,26800000.0
2006-12-06 10:14:00,1.14097,1.14138,1.14097,1.14138,48400000.0
2006-12-06 10:15:00,1.14122,1.14122,1.14096,1.14103,127000001.0
2006-12-06 10:16:00,1.14108,1.1412,1.14103,1.14103,104099999.0
2006-12-06 10:17:00,1.14112,1.14117,1.14109,1.14113,124900001.0
2006-12-06 10:18:00,1.14113,1.14117,1.14107,1.14107,122199999.0
2006-12-06 10:19:00,1.14105,1.14112,1.14105,1.14105,95800002.0
2006-12-06 10:20:00,1.14107,1.14122,1.14101,1.14122,89800000.0
2006-12-06 10:21:00,1.14112,1.14128,1.14097,1.14128,78900001.0
2006-12-06 10:22:00,1.14125,1.1413,1.14122,1.14123,112100000.0
2006-12-06 10:23:00,1.1412,1.1412,1.14115,1.14115,30399999.0
2006-12-06 10:24:00,1.1412,1.14125,1.14112,1.1412,73800000.0
2006-12-06 10:25:00,1.1412,1.14125,1.14112,1.1412,115900000.0
2006-12-06 10:26:00,1.1412,1.1412,1.14115,1.14115,36100000.0
2006-12-06 10:27:00,1.14122,1.14126,1.14114,1.14118,181000000.0
2006-12-06 10:28:00,1.14114,1.14126,1.14114,1.14117,107200000.0
2006-12-06 10:29:00,1.14117,1.14128,1.14111,1.14117,128600001.0
2006-12-06 10:30:00,1.14112,1.14112,1.14103,1.14103,46100000.0
2006-12-06 10:31:00,1.14114,1.1412,1.14114,1.14117,16900000.0
2006-12-06 10:32:00,1.1412,1.1412,1.14112,1.1412,44700001.0
2006-12-06 10:33:00,1.14125,1.14134,1.14125,1.14131,35900001.0
2006-12-06 10:34:00,1.14128,1.1414,1.14128,1.14137,77200000.0
2006-12-06 10:35:00,1.14132,1.14148,1.14132,1.1414,156000001.0
2006-12-06 10:36:00,1.14153,1.14153,1.14137,1.14148,165399999.0
2006-12-06 10:37:00,1.14145,1.14148,1.14143,1.14148,126799999.0
2006-12-06 10:38:00,1.1414,1.1414,1.14101,1.14102,168800000.0
2006-12-06 10:39:00,1.14105,1.14116,1.14099,1.14113,107800000.0
2006-12-06 10:40:00,1.14114,1.14122,1.14105,1.14118,88499999.0
2006-12-06 10:41:00,1.14116,1.14119,1.14111,1.14113,38800000.0
2006-12-06 10:42:00,1.14097,1.14103,1.14091,1.14103,123399999.0
2006-12-06 10:43:00,1.14104,1.14104,1.14095,1.141,140200002.0
2006-12-06 10:44:00,1.14099,1.14104,1.14093,1.14094,90299997.0
2006-12-06 10:45:00,1.14099,1.14105,1.14097,1.14097,125200002.0
2006-12-06 10:46:00,1.14092,1.14101,1.14087,1.14091,75100001.0
2006-12-06 10:47:00,1.14093,1.14095,1.14091,1.14092,101100003.0
2006-12-06 10:48:00,1.14093,1.14105,1.14091,1.14098,175400001.0
2006-12-06 10:49:00,1.14102,1.14105,1.1409,1.14105,99400000.0
2006-12-06 10:50:00,1.14102,1.14105,1.14089,1.14105,109700000.0
2006-12-06 10:51:00,1.14102,1.14105,1.14095,1.14105,183600001.0
2006-12-06 10:52:00,1.14103,1.14109,1.14103,1.14104,30600001.0
2006-12-06 10:53:00,1.14115,1.14115,1.1411,1.1411,43000000.0
2006-12-06 10:54:00,1.14114,1.1412,1.14107,1.1412,61300001.0
2006-12-06 10:55:00,1.14114,1.14114,1.14102,1.14105,104400000.0
2006-12-06 10:56:00,1.14099,1.14116,1.14097,1.14097,63999999.0
2006-12-06 10:57:00,1.14098,1.14113,1.14098,1.141,169600004.0
2006-12-06 10:58:00,1.14107,1.14113,1.14098,1.14102,65600000.0
2006-12-06 10:59:00,1.14102,1.14102,1.14092,1.14093,78099998.0
2006-12-06 11:00:00,1.1408,1.14087,1.14078,1.1408,164800002.0
2006-12-06 11:01:00,1.14088,1.14107,1.14088,1.141,103299999.0
2006-12-06 11:02:00,1.14101,1.14103,1.14096,1.14099,69100001.0
2006-12-06 11:03:00,1.141,1.14104,1.14091,1.14104,155999999.0
2006-12-06 11:04:00,1.14099,1.14107,1.14095,1.14107,24900000.0
2006-12-06 11:05:00,1.14108,1.1411,1.14108,1.1411,87800000.0
2006-12-06 11:06:00,1.14065,1.14077,1.14046,1.14075,146300000.0
2006-12-06 11:07:00,1.14095,1.14117,1.14069,1.14069,130299999.0
2006-12-06 11:08:00,1.1409,1.141,1.14057,1.1408,112499997.0
2006-12-06 11:09:00,1.14092,1.14119,1.14075,1.14087,163700000.0
2006-12-06 11:10:00,1.14102,1.14102,1.14047,1.14079,102399998.0
2006-12-06 11:11:00,1.1408,1.14095,1.14046,1.14091,120200001.0
2006-12-06 11:12:00,1.14102,1.14103,1.14047,1.14083,170300000.0
2006-12-06 11:13:00,1.14107,1.14107,1.14081,1.14083,123099998.0
2006-12-06 11:14:00,1.14078,1.14093,1.14078,1.14081,85800000.0
2006-12-06 11:15:00,1.14085,1.14097,1.14075,1.14081,147300001.0
2006-12-06 11:16:00,1.14085,1.14143,1.14085,1.14143,146800001.0
2006-12-06 11:17:00,1.14144,1.14146,1.14139,1.14146,130500000.0
2006-12-06 11:18:00,1.14151,1.14164,1.14151,1.1416,123900001.0
2006-12-06 11:19:00,1.14146,1.14156,1.14139,1.14145,175099999.0
2006-12-06 11:20:00,1.14153,1.14165,1.14152,1.14152,147400000.0
2006-12-06 11:21:00,1.14157,1.14158,1.14146,1.14146,72700001.0
2006-12-06 11:22:00,1.14138,1.14138,1.14112,1.14117,82300000.0
2006-12-06 11:23:00,1.14112,1.14132,1.14111,1.14132,99100003.0
2006-12-06 11:24:00,1.14132,1.14132,1.14117,1.14122,217900005.0
2006-12-06 11:25:00,1.14138,1.14143,1.14133,1.14139,126000000.0
2006-12-06 11:26:00,1.1414,1.1414,1.14135,1.14137,97000002.0
2006-12-06 11:27:00,1.14138,1.14138,1.14127,1.14131,136100002.0
2006-12-06 11:28:00,1.14134,1.14149,1.14134,1.14148,112200001.0
2006-12-06 11:29:00,1.14138,1.14147,1.14133,1.14133,92200002.0
2006-12-06 11:30:00,1.14147,1.14187,1.14147,1.14187,75600001.0
2006-12-06 11:31:00,1.14182,1.14188,1.14176,1.1418,85900002.0
2006-12-06 11:32:00,1.14168,1.14178,1.14154,1.14155,212599999.0
2006-12-06 11:33:00,1.14138,1.14138,1.141,1.14105,106000002.0
2006-12-06 11:34:00,1.14098,1.14114,1.14092,1.14106,119200000.0
2006-12-06 11:35:00,1.1411,1.14113,1.14102,1.14105,53300000.0
2006-12-06 11:36:00,1.14107,1.14122,1.14107,1.14114,114000000.0
2006-12-06 11:37:00,1.14116,1.14123,1.14116,1.14116,30300000.0
2006-12-06 11:38:00,1.1412,1.1414,1.1412,1.1414,62500000.0
2006-12-06 11:39:00,1.14151,1.14251,1.14151,1.14251,117700000.0
2006-12-06 11:40:00,1.14273,1.14287,1.14273,1.1428,123800000.0
2006-12-06 11:41:00,1.14261,1.14261,1.14234,1.14235,77000000.0
2006-12-06 11:42:00,1.14213,1.14225,1.14198,1.14198,169299999.0
2006-12-06 11:43:00,1.14196,1.14207,1.14174,1.14207,84000000.0
2006-12-06 11:44:00,1.1419,1.14214,1.1419,1.14214,81499998.0
2006-12-06 11:45:00,1.14214,1.14239,1.14214,1.1423,153300001.0
2006-12-06 11:46:00,1.14232,1.14246,1.14223,1.14239,61600000.0
2006-12-06 11:47:00,1.14245,1.14255,1.14245,1.14255,31800000.0
2006-12-06 11:48:00,1.14275,1.14319,1.14275,1.14318,79500001.0
2006-12-06 11:49:00,1.1433,1.1433,1.14318,1.14323,60100000.0
2006-12-06 11:50:00,1.14326,1.14332,1.14319,1.14323,111199999.0
2006-12-06 11:51:00,1.14315,1.14315,1.14295,1.14295,56300000.0
2006-12-06 11:52:00,1.14294,1.14294,1.14274,1.14275,150999998.0
2006-12-06 11:53:00,1.14274,1.14285,1.14268,1.14268,90300000.0
2006-12-06 11:54:00,1.14271,1.14271,1.14256,1.14258,97200001.0
2006-12-06 11:55:00,1.1427,1.1427,1.14255,1.14268,85700001.0
2006-12-06 11:56:00,1.14267,1.14267,1.14249,1.14253,37800000.0
2006-12-06 11:57:00,1.14249,1.14251,1.14236,1.14236,190300003.0
2006-12-06 11:58:00,1.14239,1.14274,1.14234,1.14266,73799999.0
2006-12-06 11:59:00,1.1427,1.14282,1.14257,1.14268,106499999.0
2006-12-06 12:00:00,1.14258,1.14258,1.14238,1.14239,42500000.0
2006-12-06 12:01:00,1.14242,1.14244,1.14225,1.14244,191699999.0
2006-12-06 12:02:00,1.14238,1.14246,1.14232,1.14235,111900001.0
2006-12-06 12:03:00,1.14247,1.1425,1.14243,1.14243,70899998.0
2006-12-06 12:04:00,1.14249,1.14249,1.14239,1.14242,58900001.0
2006-12-06 12:05:00,1.14236,1.14251,1.1423,1.1423,103600000.0
2006-12-06 12:06:00,1.1424,1.14248,1.14238,1.14243,73600000.0
2006-12-06 12:07:00,1.14248,1.14248,1.14237,1.14243,105499999.0
2006-12-06 12:08:00,1.14245,1.14251,1.14236,1.14248,153499999.0
2006-12-06 12:09:00,1.14243,1.14244,1.1424,1.14242,164700004.0
2006-12-06 12:10:00,1.14242,1.14245,1.14221,1.14225,200999997.0
2006-12-06 12:11:00,1.14226,1.1424,1.14226,1.14236,109600001.0
2006-12-06 12:12:00,1.1423,1.1424,1.14225,1.14235,131599998.0
2006-12-06 12:13:00,1.14232,1.14252,1.14232,1.14248,50200001.0
2006-12-06 12:14:00,1.14254,1.14261,1.14246,1.14247,93100000.0
2006-12-06 12:15:00,1.14248,1.14259,1.14248,1.14259,53200000.0
2006-12-06 12:16:00,1.14251,1.1426,1.14243,1.14249,174100003.0
2006-12-06 12:17:00,1.14255,1.14255,1.14245,1.14247,157899999.0
2006-12-06 12:18:00,1.14247,1.14247,1.14237,1.14237,247500002.0
2006-12-06 12:19:00,1.14246,1.14252,1.14246,1.1425,83400000.0
2006-12-06 12:20:00,1.14247,1.14257,1.14245,1.14245,64600000.0
2006-12-06 12:21:00,1.14243,1.14243,1.14226,1.14234,177099998.0
2006-12-06 12:22:00,1.14249,1.14257,1.14226,1.14256,160599997.0
2006-12-06 12:23:00,1.14268,1.14269,1.14263,1.14269,68400000.0
2006-12-06 12:24:00,1.14252,1.14254,1.14246,1.1425,37700001.0
2006-12-06 12:25:00,1.14255,1.14264,1.14254,1.14254,103099998.0
2006-12-06 12:26:00,1.14257,1.14257,1.1424,1.14242,82200001.0
2006-12-06 12:27:00,1.14244,1.14264,1.14244,1.14264,85199998.0
2006-12-06 12:28:00,1.14261,1.14278,1.14253,1.14278,168799999.0
2006-12-06 12:29:00,1.14275,1.14282,1.1427,1.1427,100300001.0
2006-12-06 12:30:00,1.14269,1.14276,1.14269,1.14276,23600000.0
2006-12-06 12:31:00,1.14275,1.14288,1.14275,1.14288,138099999.0
2006-12-06 12:32:00,1.1427,1.1427,1.14239,1.14239,93199998.0
2006-12-06 12:33:00,1.14237,1.14249,1.14237,1.14245,46099999.0
2006-12-06 12:34:00,1.14244,1.14255,1.14244,1.14246,88100003.0
2006-12-06 12:35:00,1.1426,1.14262,1.1426,1.14261,50899999.0
2006-12-06 12:36:00,1.14269,1.14269,1.14268,1.14268,14400000.0
2006-12-06 12:37:00,1.14275,1.14287,1.14274,1.14274,107100003.0
2006-12-06 12:38:00,1.14273,1.14278,1.14265,1.14265,65499999.0
2006-12-06 12:39:00,1.14268,1.14273,1.1426,1.14269,68199998.0
2006-12-06 12:40:00,1.14273,1.14273,1.14257,1.1427,175400002.0
2006-12-06 12:41:00,1.14267,1.14268,1.14263,1.14268,125399998.0
2006-12-06 12:42:00,1.14268,1.14268,1.14256,1.1426,101600002.0
2006-12-06 12:43:00,1.14255,1.1426,1.14255,1.1426,12800000.0
2006-12-06 12:44:00,1.14257,1.14265,1.14255,1.1426,140599999.0
2006-12-06 12:45:00,1.1426,1.14265,1.1425,1.1426,149000003.0
2006-12-06 12:46:00,1.14263,1.14263,1.14252,1.14252,74100002.0
2006-12-06 12:47:00,1.14247,1.14247,1.1424,1.14246,99400001.0
2006-12-06 12:48:00,1.14253,1.14253,1.14236,1.14245,56500001.0
2006-12-06 12:49:00,1.14243,1.14243,1.14235,1.14243,84500000.0
2006-12-06 12:50:00,1.14241,1.14241,1.14229,1.14238,95099999.0
2006-12-06 12:51:00,1.14234,1.14234,1.14222,1.14233,91600001.0
2006-12-06 12:52:00,1.14233,1.14235,1.14219,1.14222,173700003.0
2006-12-06 12:53:00,1.14217,1.14217,1.14213,1.14214,71900001.0
2006-12-06 12:54:00,1.14218,1.14218,1.142,1.14207,84899998.0
2006-12-06 12:55:00,1.14204,1.14208,1.142,1.142,109700001.0
2006-12-06 12:56:00,1.14205,1.14211,1.14202,1.14209,65600000.0
2006-12-06 12:57:00,1.14206,1.14206,1.1419,1.14206,71000000.0
2006-12-06 12:58:00,1.14205,1.14207,1.14202,1.14207,47800000.0
2006-12-06 12:59:00,1.14204,1.14214,1.14201,1.14214,87900001.0
2006-12-06 13:00:00,1.14205,1.14206,1.14196,1.14203,182600002.0
2006-12-06 13:01:00,1.14213,1.14213,1.142,1.14213,139600002.0
2006-12-06 13:02:00,1.14208,1.14208,1.14201,1.14207,41200001.0
2006-12-06 13:03:00,1.14209,1.14209,1.14203,1.14203,34199999.0
2006-12-06 13:04:00,1.14204,1.14206,1.14194,1.14195,24900001.0
2006-12-06 13:05:00,1.14228,1.14237,1.14228,1.14237,22300000.0
2006-12-06 13:06:00,1.14255,1.14255,1.14247,1.1425,55900000.0
2006-12-06 13:07:00,1.14253,1.14253,1.14235,1.14235,142700000.0
2006-12-06 13:08:00,1.14237,1.14238,1.14227,1.14238,80800001.0
2006-12-06 13:09:00,1.14236,1.14236,1.1423,1.14236,55100001.0
2006-12-06 13:10:00,1.1423,1.14235,1.1423,1.14235,59300001.0
2006-12-06 13:11:00,1.14232,1.1424,1.14222,1.14232,188299999.0
2006-12-06 13:12:00,1.14226,1.14244,1.14221,1.14228,123600003.0
2006-12-06 13:13:00,1.14236,1.14244,1.14233,1.14244,110900000.0
2006-12-06 13:14:00,1.14242,1.14248,1.14242,1.14248,24000000.0
2006-12-06 13:15:00,1.14244,1.14248,1.14244,1.14248,51300002.0
2006-12-06 13:16:00,1.14241,1.14245,1.14241,1.14245,40600001.0
2006-12-06 13:17:00,1.1425,1.14255,1.1425,1.1425,78799998.0
2006-12-06 13:18:00,1.14255,1.14255,1.14253,1.14253,66799999.0
2006-12-06 13:19:00,1.1425,1.14256,1.14247,1.14253,75899999.0
2006-12-06 13:20:00,1.14253,1.14266,1.14235,1.1424,73700000.0
2006-12-06 13:21:00,1.14231,1.14235,1.14222,1.14235,87900000.0
2006-12-06 13:22:00,1.14212,1.14235,1.14212,1.14235,156800001.0
2006-12-06 13:23:00,1.14231,1.14231,1.14216,1.14231,166299998.0
2006-12-06 13:24:00,1.14221,1.14228,1.14212,1.14226,104999999.0
2006-12-06 13:25:00,1.1422,1.14223,1.14213,1.14213,95199998.0
2006-12-06 13:26:00,1.14208,1.14219,1.14208,1.14219,4300000.0
2006-12-06 13:27:00,1.14225,1.14225,1.1421,1.14222,71400000.0
2006-12-06 13:28:00,1.14223,1.14223,1.14216,1.14216,16000000.0
2006-12-06 13:29:00,1.1422,1.1422,1.14205,1.14205,101300001.0
2006-12-06 13:30:00,1.14217,1.14218,1.14208,1.14218,159000002.0
2006-12-06 13:31:00,1.14221,1.14248,1.14221,1.14242,54600000.0
2006-12-06 13:32:00,1.14241,1.14241,1.14235,1.14236,28200000.0
2006-12-06 13:33:00,1.14243,1.14243,1.14227,1.14236,58900001.0
2006-12-06 13:34:00,1.1424,1.1424,1.1424,1.1424,47100001.0
2006-12-06 13:35:00,1.14243,1.14273,1.14239,1.14273,199500000.0
2006-12-06 13:36:00,1.14273,1.14288,1.14273,1.14288,133100000.0
2006-12-06 13:37:00,1.14289,1.14315,1.14289,1.14315,140100000.0
2006-12-06 13:38:00,1.14304,1.14304,1.14277,1.14277,48700001.0
2006-12-06 13:39:00,1.1429,1.1429,1.1429,1.1429,18400000.0
2006-12-06 13:40:00,1.1428,1.1428,1.14233,1.1424,102500000.0
2006-12-06 13:41:00,1.14239,1.14273,1.14239,1.14266,71200000.0
2006-12-06 13:42:00,1.14282,1.14289,1.14274,1.14276,113200001.0
2006-12-06 13:43:00,1.14288,1.14289,1.14277,1.14277,48600000.0
2006-12-06 13:44:00,1.14277,1.1428,1.14272,1.14272,63100000.0
2006-12-06 13:45:00,1.14275,1.14285,1.14275,1.14285,36100000.0
2006-12-06 13:46:00,1.14283,1.14283,1.14277,1.14277,63100001.0
2006-12-06 13:47:00,1.1427,1.14278,1.1427,1.14273,188900001.0
2006-12-06 13:48:00,1.14274,1.14276,1.14273,1.14276,31099999.0
2006-12-06 13:49:00,1.14287,1.14287,1.1427,1.14273,81799999.0
2006-12-06 13:50:00,1.14282,1.14286,1.14273,1.14273,98300000.0
2006-12-06 13:51:00,1.14274,1.14285,1.14274,1.14285,41899998.0
2006-12-06 13:52:00,1.14278,1.14291,1.14271,1.14273,64799999.0
2006-12-06 13:53:00,1.14268,1.1427,1.14268,1.1427,73599999.0
2006-12-06 13:54:00,1.14272,1.14283,1.14272,1.14283,7800000.0
2006-12-06 13:55:00,1.14285,1.14288,1.14285,1.14288,53300000.0
2006-12-06 13:56:00,1.14285,1.14292,1.14285,1.1429,145699999.0
2006-12-06 13:57:00,1.14286,1.14294,1.14259,1.1428,169900002.0
2006-12-06 13:58:00,1.14273,1.14273,1.14261,1.14265,137599996.0
2006-12-06 13:59:00,1.14267,1.14285,1.14267,1.14278,81100001.0
2006-12-06 14:00:00,1.14286,1.14286,1.14267,1.14271,106799999.0
2006-12-06 14:01:00,1.14282,1.14285,1.14266,1.14266,126500001.0
2006-12-06 14:02:00,1.1427,1.14275,1.1427,1.14275,25499999.0
2006-12-06 14:03:00,1.14265,1.14265,1.14223,1.14223,39600001.0
2006-12-06 14:04:00,1.1421,1.14223,1.1421,1.14223,31900000.0
2006-12-06 14:05:00,1.14223,1.1423,1.14218,1.14222,64899999.0
2006-12-06 14:06:00,1.1422,1.14235,1.1422,1.14235,38399999.0
2006-12-06 14:07:00,1.14244,1.14273,1.14244,1.14257,125600000.0
2006-12-06 14:08:00,1.14253,1.14257,1.1424,1.14253,75800001.0
2006-12-06 14:09:00,1.14241,1.14249,1.14222,1.14244,115700002.0
2006-12-06 14:10:00,1.14251,1.14252,1.14234,1.14235,103900000.0
2006-12-06 14:11:00,1.14235,1.14242,1.14234,1.1424,72100002.0
2006-12-06 14:12:00,1.14238,1.14241,1.14231,1.14238,100300001.0
2006-12-06 14:13:00,1.14242,1.14251,1.14237,1.14237,74099999.0
2006-12-06 14:14:00,1.14241,1.14257,1.14241,1.14242,41200000.0
2006-12-06 14:15:00,1.14239,1.14248,1.14228,1.14228,83100001.0
2006-12-06 14:16:00,1.14231,1.14234,1.14224,1.14224,45600000.0
2006-12-06 14:17:00,1.1423,1.1423,1.14213,1.14214,65100000.0
2006-12-06 14:18:00,1.14221,1.14221,1.14214,1.14214,62700001.0
2006-12-06 14:19:00,1.14215,1.14221,1.142,1.14221,87900000.0
2006-12-06 14:20:00,1.1422,1.14225,1.1421,1.14217,117999998.0
2006-12-06 14:21:00,1.14218,1.14221,1.14203,1.14203,107500003.0
2006-12-06 14:22:00,1.14195,1.14195,1.14195,1.14195,48700001.0
2006-12-06 14:23:00,1.14205,1.14219,1.14205,1.14207,48900002.0
2006-12-06 14:24:00,1.1421,1.14215,1.14205,1.1421,104000003.0
2006-12-06 14:25:00,1.14209,1.14243,1.14209,1.14233,51300000.0
2006-12-06 14:26:00,1.14241,1.14264,1.14241,1.14253,88100001.0
2006-12-06 14:27:00,1.14258,1.14264,1.1425,1.1426,119600001.0
2006-12-06 14:28:00,1.14255,1.14263,1.14249,1.14263,138800000.0
2006-12-06 14:29:00,1.14251,1.14254,1.14244,1.14254,75200000.0
2006-12-06 14:30:00,1.14264,1.14264,1.14264,1.14264,31900000.0
2006-12-06 14:31:00,1.14268,1.14272,1.14262,1.14268,73100002.0
2006-12-06 14:32:00,1.14266,1.14277,1.14266,1.14277,134300002.0
2006-12-06 14:33:00,1.14281,1.14281,1.14259,1.14262,58599998.0
2006-12-06 14:34:00,1.14272,1.14272,1.14261,1.14267,21500000.0
2006-12-06 14:35:00,1.14266,1.14269,1.14255,1.14255,80500001.0
2006-12-06 14:36:00,1.14265,1.14265,1.14255,1.1426,65400001.0
2006-12-06 14:37:00,1.14258,1.14265,1.14253,1.14261,50100000.0
2006-12-06 14:38:00,1.1427,1.1427,1.1425,1.1426,124700001.0
2006-12-06 14:39:00,1.14258,1.14263,1.14247,1.14259,132600000.0
2006-12-06 14:40:00,1.14258,1.14258,1.14256,1.14256,114700001.0
2006-12-06 14:41:00,1.14259,1.14263,1.14248,1.14263,168700001.0
2006-12-06 14:42:00,1.14258,1.14261,1.14252,1.14256,60199999.0
2006-12-06 14:43:00,1.14256,1.14268,1.14255,1.14263,24900000.0
2006-12-06 14:44:00,1.14267,1.14268,1.14257,1.1426,189100000.0
2006-12-06 14:45:00,1.14268,1.14268,1.14255,1.14255,25600000.0
2006-12-06 14:46:00,1.14257,1.14263,1.14255,1.14262,74800000.0
2006-12-06 14:47:00,1.1426,1.1426,1.1426,1.1426,19900000.0
2006-12-06 14:48:00,1.14264,1.14271,1.14264,1.14271,31400000.0
2006-12-06 14:49:00,1.1427,1.1427,1.14256,1.14265,106300001.0
2006-12-06 14:50:00,1.14272,1.14272,1.14257,1.14261,41100000.0
2006-12-06 14:51:00,1.14261,1.14272,1.14261,1.14267,114799999.0
2006-12-06 14:52:00,1.14274,1.14283,1.14268,1.14273,93100002.0
2006-12-06 14:53:00,1.14278,1.14282,1.14271,1.14278,63900002.0
2006-12-06 14:54:00,1.1427,1.14285,1.1427,1.1428,66699999.0
2006-12-06 14:55:00,1.14283,1.1429,1.14275,1.14286,103400001.0
2006-12-06 14:56:00,1.1428,1.14285,1.1428,1.1428,64500001.0
2006-12-06 14:57:00,1.14275,1.14278,1.14275,1.14278,26300001.0
2006-12-06 14:58:00,1.14285,1.14293,1.14285,1.14287,141000000.0
2006-12-06 14:59:00,1.14293,1.14293,1.1428,1.14285,153690001.0
2006-12-06 15:00:00,1.14287,1.14287,1.14276,1.14276,63800000.0
2006-12-06 15:01:00,1.14262,1.14281,1.14262,1.14277,55699999.0
2006-12-06 15:02:00,1.14281,1.14281,1.14269,1.1427,101799999.0
2006-12-06 15:03:00,1.14274,1.14283,1.14273,1.14273,87000002.0
2006-12-06 15:04:00,1.14269,1.1427,1.14261,1.14265,17400000.0
2006-12-06 15:05:00,1.14267,1.14267,1.14255,1.1426,46300000.0
2006-12-06 15:06:00,1.14248,1.14248,1.14218,1.14236,157000000.0
2006-12-06 15:07:00,1.14239,1.14256,1.14236,1.14236,71300000.0
2006-12-06 15:08:00,1.14235,1.14245,1.14235,1.14235,29500000.0
2006-12-06 15:09:00,1.14238,1.14238,1.14237,1.14237,13000000.0
2006-12-06 15:10:00,1.1424,1.1424,1.1424,1.1424,46100002.0
2006-12-06 15:11:00,1.14243,1.14263,1.14242,1.14263,168800003.0
2006-12-06 15:12:00,1.14265,1.14282,1.14254,1.14276,123300002.0
2006-12-06 15:13:00,1.14268,1.14268,1.14255,1.14262,160400003.0
2006-12-06 15:14:00,1.1426,1.14266,1.14251,1.14253,90600001.0
2006-12-06 15:15:00,1.14268,1.1433,1.14253,1.1433,147200001.0
2006-12-06 15:16:00,1.14343,1.14343,1.1432,1.14332,93700002.0
2006-12-06 15:17:00,1.14324,1.14331,1.14311,1.14331,81500001.0
2006-12-06 15:18:00,1.14338,1.14366,1.14338,1.1436,113500001.0
2006-12-06 15:19:00,1.14349,1.14354,1.14341,1.14341,128800004.0
2006-12-06 15:20:00,1.14323,1.14348,1.14321,1.14348,73500000.0
2006-12-06 15:21:00,1.1433,1.1433,1.14311,1.14321,89399998.0
2006-12-06 15:22:00,1.14315,1.14315,1.14301,1.1431,117100003.0
2006-12-06 15:23:00,1.143,1.14301,1.14296,1.14297,70100001.0
2006-12-06 15:24:00,1.14305,1.14314,1.14298,1.14303,178200003.0
2006-12-06 15:25:00,1.14296,1.14296,1.14288,1.14291,47800000.0
2006-12-06 15:26:00,1.1429,1.14304,1.14283,1.14304,144399995.0
2006-12-06 15:27:00,1.14312,1.14312,1.14305,1.14311,97300000.0
2006-12-06 15:28:00,1.14313,1.14315,1.14308,1.1431,138400002.0
2006-12-06 15:29:00,1.14313,1.14313,1.14301,1.14313,35600000.0
2006-12-06 15:30:00,1.14288,1.14288,1.1426,1.14264,70700000.0
2006-12-06 15:31:00,1.14261,1.14271,1.14247,1.14271,87000001.0
2006-12-06 15:32:00,1.14278,1.14278,1.14254,1.14255,96600001.0
2006-12-06 15:33:00,1.14262,1.14282,1.14262,1.1428,43100000.0
2006-12-06 15:34:00,1.14283,1.14283,1.14261,1.14265,108800000.0
2006-12-06 15:35:00,1.14269,1.14273,1.14253,1.14255,110600001.0
2006-12-06 15:36:00,1.14247,1.14259,1.14238,1.1424,58900001.0
2006-12-06 15:37:00,1.14234,1.14254,1.14234,1.14247,146900001.0
2006-12-06 15:38:00,1.14238,1.14239,1.14225,1.14239,121500001.0
2006-12-06 15:39:00,1.14235,1.14245,1.1422,1.14245,107599999.0
2006-12-06 15:40:00,1.1426,1.14283,1.1426,1.1427,148900002.0
2006-12-06 15:41:00,1.14257,1.14266,1.14257,1.14258,83599999.0
2006-12-06 15:42:00,1.14266,1.14267,1.14256,1.14256,36899999.0
2006-12-06 15:43:00,1.14271,1.14276,1.14257,1.1427,133600000.0
2006-12-06 15:44:00,1.14269,1.14272,1.14265,1.1427,167800001.0
2006-12-06 15:45:00,1.14268,1.14305,1.14265,1.14305,49300000.0
2006-12-06 15:46:00,1.14307,1.14319,1.14305,1.14305,137899998.0
2006-12-06 15:47:00,1.14302,1.14312,1.14285,1.14285,112900002.0
2006-12-06 15:48:00,1.14288,1.14298,1.14283,1.14283,184100002.0
2006-12-06 15:49:00,1.14288,1.14306,1.14276,1.14297,68300000.0
2006-12-06 15:50:00,1.14304,1.14315,1.14304,1.14309,54800001.0
2006-12-06 15:51:00,1.14309,1.14312,1.14299,1.14302,191500003.0
2006-12-06 15:52:00,1.14302,1.14306,1.14291,1.14295,81900000.0
2006-12-06 15:53:00,1.14298,1.14298,1.14289,1.14292,81500001.0
2006-12-06 15:54:00,1.14296,1.14315,1.14291,1.14312,131500001.0
2006-12-06 15:55:00,1.14313,1.14322,1.14313,1.14322,55799999.0
2006-12-06 15:56:00,1.14315,1.14323,1.14312,1.14318,152199997.0
2006-12-06 15:57:00,1.14319,1.14329,1.14317,1.14317,83299998.0
2006-12-06 15:58:00,1.14317,1.14337,1.14317,1.1433,124999999.0
2006-12-06 15:59:00,1.14325,1.14341,1.14322,1.14327,88800001.0
2006-12-06 16:00:00,1.14324,1.14328,1.1431,1.14318,101900002.0
2006-12-06 16:01:00,1.14312,1.14312,1.14297,1.14308,156800001.0
2006-12-06 16:02:00,1.14307,1.14308,1.14298,1.14308,91699999.0
2006-12-06 16:03:00,1.1431,1.14323,1.14308,1.14315,192900003.0
2006-12-06 16:04:00,1.14305,1.14316,1.14298,1.14311,101100000.0
2006-12-06 16:05:00,1.14324,1.14325,1.14306,1.14319,87099998.0
2006-12-06 16:06:00,1.14312,1.14319,1.14309,1.14319,51600001.0
2006-12-06 16:07:00,1.14327,1.14327,1.14317,1.14317,45900001.0
2006-12-06 16:08:00,1.14314,1.14332,1.14314,1.1433,142500002.0
2006-12-06 16:09:00,1.14337,1.14349,1.14337,1.14349,68000002.0
2006-12-06 16:10:00,1.14359,1.14366,1.14347,1.14363,100100000.0
2006-12-06 16:11:00,1.1437,1.14377,1.14369,1.14369,114399997.0
2006-12-06 16:12:00,1.14351,1.14351,1.14319,1.1432,73700000.0
2006-12-06 16:13:00,1.14321,1.14332,1.14318,1.14332,179399999.0
2006-12-06 16:14:00,1.14323,1.1434,1.14321,1.14334,145000001.0
2006-12-06 16:15:00,1.14323,1.14335,1.14321,1.14335,69800000.0
2006-12-06 16:16:00,1.14343,1.14359,1.1433,1.14359,102300000.0
2006-12-06 16:17:00,1.14367,1.14367,1.14363,1.14363,12000000.0
2006-12-06 16:18:00,1.14367,1.14367,1.14356,1.14357,97599999.0
2006-12-06 16:19:00,1.14361,1.14364,1.14359,1.14364,33800000.0
2006-12-06 16:20:00,1.14358,1.14358,1.14349,1.14349,78900001.0
2006-12-06 16:21:00,1.14344,1.14363,1.14344,1.14352,117800003.0
2006-12-06 16:22:00,1.14339,1.14346,1.14339,1.14346,32600000.0
2006-12-06 16:23:00,1.14352,1.14352,1.14335,1.14335,49200000.0
2006-12-06 16:24:00,1.14365,1.14427,1.14365,1.14419,140699998.0
2006-12-06 16:25:00,1.1443,1.14447,1.14421,1.14447,107600001.0
2006-12-06 16:26:00,1.14435,1.14452,1.14432,1.14438,137599997.0
2006-12-06 16:27:00,1.14443,1.14463,1.14443,1.14463,111299999.0
2006-12-06 16:28:00,1.1447,1.14471,1.14445,1.14445,133399999.0
2006-12-06 16:29:00,1.14453,1.14453,1.14445,1.14445,40100001.0
2006-12-06 16:30:00,1.14445,1.14476,1.14445,1.14476,95199999.0
2006-12-06 16:31:00,1.14457,1.14473,1.14453,1.14465,99500003.0
2006-12-06 16:32:00,1.14463,1.14463,1.14437,1.14463,75700000.0
2006-12-06 16:33:00,1.14458,1.14458,1.14451,1.14456,18300000.0
2006-12-06 16:34:00,1.14456,1.14473,1.14456,1.14458,87099999.0
2006-12-06 16:35:00,1.14469,1.14473,1.14468,1.14471,109499999.0
2006-12-06 16:36:00,1.14464,1.14468,1.14464,1.14467,12800000.0
2006-12-06 16:37:00,1.14465,1.14468,1.14456,1.14468,20100000.0
2006-12-06 16:38:00,1.14468,1.14475,1.14459,1.14459,186400000.0
2006-12-06 16:39:00,1.14462,1.14462,1.14449,1.14449,60299999.0
2006-12-06 16:40:00,1.14456,1.14462,1.14447,1.14461,111700002.0
2006-12-06 16:41:00,1.14451,1.14461,1.14447,1.14461,52100000.0
2006-12-06 16:42:00,1.14475,1.14475,1.14461,1.14461,3700000.0
2006-12-06 16:43:00,1.14466,1.14476,1.14461,1.14461,71800001.0
2006-12-06 16:44:00,1.1446,1.14463,1.14448,1.14448,82399998.0
2006-12-06 16:45:00,1.14447,1.14453,1.14441,1.14448,100399999.0
2006-12-06 16:46:00,1.14442,1.14442,1.1443,1.1443,81000001.0
2006-12-06 16:47:00,1.14432,1.14437,1.14432,1.14437,50600000.0
2006-12-06 16:48:00,1.14449,1.14458,1.14438,1.14445,128399996.0
2006-12-06 16:49:00,1.14447,1.14455,1.14441,1.14455,125200001.0
2006-12-06 16:50:00,1.14449,1.14452,1.14441,1.14443,123199999.0
2006-12-06 16:51:00,1.14452,1.14452,1.1445,1.1445,22100000.0
2006-12-06 16:52:00,1.1445,1.14453,1.14437,1.1444,118300001.0
2006-12-06 16:53:00,1.14438,1.14447,1.14438,1.14446,31899999.0
2006-12-06 16:54:00,1.14455,1.14458,1.14446,1.14451,70700000.0
2006-12-06 16:55:00,1.14449,1.14457,1.14446,1.14457,57400000.0
2006-12-06 16:56:00,1.14444,1.14448,1.14426,1.14448,129799998.0
2006-12-06 16:57:00,1.14437,1.14437,1.14431,1.14434,128300001.0
2006-12-06 16:58:00,1.1443,1.14437,1.14425,1.14433,124599996.0
2006-12-06 16:59:00,1.14437,1.14449,1.14436,1.1444,71599998.0
2006-12-06 17:00:00,1.14441,1.14525,1.14437,1.14515,79400000.0
2006-12-06 17:01:00,1.14505,1.14536,1.14498,1.14532,93200001.0
2006-12-06 17:02:00,1.14553,1.14568,1.14546,1.14563,102300002.0
2006-12-06 17:03:00,1.14563,1.14573,1.14547,1.14547,129899998.0
2006-12-06 17:04:00,1.14525,1.14525,1.14507,1.14507,116200001.0
2006-12-06 17:05:00,1.14518,1.14518,1.14502,1.14508,61100001.0
2006-12-06 17:06:00,1.14512,1.14524,1.14512,1.14521,55599999.0
2006-12-06 17:07:00,1.14523,1.14523,1.14505,1.14512,101399999.0
2006-12-06 17:08:00,1.14518,1.14526,1.14512,1.14512,127499999.0
2006-12-06 17:09:00,1.14512,1.14518,1.14497,1.14504,88400001.0
2006-12-06 17:10:00,1.14498,1.14529,1.14498,1.14529,55500000.0
2006-12-06 17:11:00,1.14518,1.14518,1.14515,1.14516,47499998.0
2006-12-06 17:12:00,1.1451,1.14527,1.1451,1.14527,97200001.0
2006-12-06 17:13:00,1.14518,1.14524,1.1451,1.14524,55500000.0
2006-12-06 17:14:00,1.14523,1.14541,1.14523,1.14541,110300002.0
2006-12-06 17:15:00,1.14534,1.14534,1.1449,1.1449,70199999.0
2006-12-06 17:16:00,1.14517,1.14521,1.14481,1.14481,111300001.0
2006-12-06 17:17:00,1.14477,1.14493,1.14477,1.14485,111299997.0
2006-12-06 17:18:00,1.14487,1.14491,1.14474,1.14474,61600000.0
2006-12-06 17:19:00,1.14472,1.14474,1.1446,1.14468,161699997.0
2006-12-06 17:20:00,1.14483,1.14533,1.14478,1.14533,197599994.0
2006-12-06 17:21:00,1.14528,1.14552,1.14519,1.14552,81500000.0
2006-12-06 17:22:00,1.14554,1.14554,1.14538,1.1454,58099999.0
2006-12-06 17:23:00,1.14552,1.14559,1.14552,1.14556,107400000.0
2006-12-06 17:24:00,1.14557,1.14608,1.14555,1.14601,166499997.0
2006-12-06 17:25:00,1.1461,1.14626,1.1461,1.14622,119699996.0
2006-12-06 17:26:00,1.14618,1.14618,1.14605,1.14605,91800001.0
2006-12-06 17:27:00,1.14598,1.14601,1.14588,1.14601,72000002.0
2006-12-06 17:28:00,1.1461,1.14631,1.1461,1.14628,106000000.0
2006-12-06 17:29:00,1.14623,1.14623,1.14612,1.14612,73900002.0
2006-12-06 17:30:00,1.14615,1.14631,1.14615,1.14622,60200000.0
2006-12-06 17:31:00,1.14622,1.14624,1.14588,1.14601,68500000.0
2006-12-06 17:32:00,1.14599,1.14602,1.14594,1.14594,32600000.0
2006-12-06 17:33:00,1.146,1.14618,1.146,1.14609,94299997.0
2006-12-06 17:34:00,1.14596,1.14596,1.14569,1.14583,121500000.0
2006-12-06 17:35:00,1.14584,1.146,1.14584,1.14585,94700001.0
2006-12-06 17:36:00,1.14576,1.14576,1.14574,1.14574,35800000.0
2006-12-06 17:37:00,1.1458,1.1458,1.1456,1.1456,105100000.0
2006-12-06 17:38:00,1.14557,1.14562,1.14546,1.1456,143800004.0
2006-12-06 17:39:00,1.14566,1.14566,1.14556,1.14558,102100001.0
2006-12-06 17:40:00,1.14558,1.1457,1.14554,1.1457,40600000.0
2006-12-06 17:41:00,1.14566,1.14574,1.14559,1.14573,75000002.0
2006-12-06 17:42:00,1.14579,1.14585,1.14562,1.14563,133700001.0
2006-12-06 17:43:00,1.14568,1.14584,1.14568,1.14573,124500000.0
2006-12-06 17:44:00,1.1457,1.14586,1.1457,1.14578,175700000.0
2006-12-06 17:45:00,1.14569,1.14577,1.14563,1.14577,98400001.0
2006-12-06 17:46:00,1.14571,1.14601,1.14561,1.14593,115900001.0
2006-12-06 17:47:00,1.14597,1.1464,1.14597,1.14636,19200000.0
2006-12-06 17:48:00,1.14638,1.1464,1.14633,1.14633,91899999.0
2006-12-06 17:49:00,1.14625,1.14637,1.14625,1.14632,59900001.0
2006-12-06 17:50:00,1.14628,1.14628,1.14619,1.1462,145200000.0
2006-12-06 17:51:00,1.14637,1.14637,1.14622,1.14636,80300001.0
2006-12-06 17:52:00,1.14648,1.14652,1.14639,1.14648,87399999.0
2006-12-06 17:53:00,1.14641,1.14648,1.14638,1.14638,102700001.0
2006-12-06 17:54:00,1.14639,1.1465,1.14631,1.1465,111500004.0
2006-12-06 17:55:00,1.1465,1.1465,1.14643,1.1465,44000000.0
2006-12-06 17:56:00,1.14645,1.14658,1.1464,1.1465,128500000.0
2006-12-06 17:57:00,1.14656,1.14658,1.14647,1.14658,75200002.0
2006-12-06 17:58:00,1.14658,1.14679,1.14658,1.14672,91400000.0
2006-12-06 17:59:00,1.14663,1.1468,1.14663,1.14673,110899998.0
2006-12-06 18:00:00,1.14662,1.14662,1.14648,1.14657,101700000.0
2006-12-06 18:01:00,1.14652,1.14675,1.1464,1.14663,671699995.0
2006-12-06 18:02:00,1.14679,1.1471,1.1467,1.1469,895300003.0
2006-12-06 18:03:00,1.14685,1.14699,1.14673,1.14692,578999998.0
2006-12-06 18:04:00,1.14693,1.14707,1.14693,1.14702,878700004.0
2006-12-06 18:05:00,1.14709,1.14712,1.14696,1.14704,1068499999.0
2006-12-06 18:06:00,1.14704,1.14715,1.14704,1.14709,611200002.0
2006-12-06 18:07:00,1.1471,1.14721,1.14703,1.14708,1154200007.0
2006-12-06 18:08:00,1.1471,1.14723,1.14704,1.14707,1143400005.0
2006-12-06 18:09:00,1.14701,1.14701,1.1468,1.1468,428000003.0
2006-12-06 18:10:00,1.14686,1.14698,1.1468,1.14681,614699998.0
2006-12-06 18:11:00,1.14693,1.14693,1.14675,1.14686,783100004.0
2006-12-06 18:12:00,1.14687,1.1469,1.14653,1.14653,79600002.0
2006-12-06 18:13:00,1.14652,1.14664,1.14648,1.14662,304700002.0
2006-12-06 18:14:00,1.1467,1.14685,1.14665,1.1468,510300002.0
2006-12-06 18:15:00,1.14676,1.14696,1.14675,1.14683,686200002.0
2006-12-06 18:16:00,1.14685,1.14701,1.14675,1.14698,544400005.0
2006-12-06 18:17:00,1.14697,1.14716,1.14694,1.14704,1026300006.0
2006-12-06 18:18:00,1.14696,1.14701,1.14673,1.14673,645800004.0
2006-12-06 18:19:00,1.14676,1.14682,1.1467,1.14677,189400003.0
2006-12-06 18:20:00,1.14677,1.14677,1.14655,1.1466,966000015.0
2006-12-06 18:21:00,1.14673,1.14675,1.14663,1.14669,215499998.0
2006-12-06 18:22:00,1.14668,1.14673,1.14655,1.1466,291900002.0
2006-12-06 18:23:00,1.14659,1.14662,1.14647,1.14647,403200000.0
2006-12-06 18:24:00,1.14659,1.14666,1.14649,1.14656,543300004.0
2006-12-06 18:25:00,1.14652,1.14661,1.14644,1.14652,508300000.0
2006-12-06 18:26:00,1.14651,1.14654,1.1464,1.14642,894500004.0
2006-12-06 18:27:00,1.14646,1.14649,1.14638,1.14647,746100005.0
2006-12-06 18:28:00,1.14646,1.14655,1.14639,1.14652,312500002.0
2006-12-06 18:29:00,1.14652,1.14652,1.14643,1.14643,393800004.0
2006-12-06 18:30:00,1.1464,1.14649,1.14636,1.14649,1007800007.0
2006-12-06 18:31:00,1.14652,1.14659,1.14648,1.14651,396700001.0
2006-12-06 18:32:00,1.1465,1.14668,1.14648,1.14651,425799998.0
2006-12-06 18:33:00,1.1465,1.14663,1.14643,1.14661,451200001.0
2006-12-06 18:34:00,1.14661,1.14667,1.14655,1.14665,375500006.0
2006-12-06 18:35:00,1.14667,1.14667,1.14648,1.14659,507400005.0
2006-12-06 18:36:00,1.1466,1.14661,1.1465,1.1465,437499999.0
2006-12-06 18:37:00,1.14642,1.14645,1.14639,1.14645,83000000.0
2006-12-06 18:38:00,1.14639,1.14665,1.14616,1.14625,209500000.0
2006-12-06 18:39:00,1.14659,1.1469,1.14659,1.14688,201999999.0
2006-12-06 18:40:00,1.14689,1.14694,1.1468,1.1469,773000002.0
2006-12-06 18:41:00,1.14693,1.14699,1.14683,1.14685,345399995.0
2006-12-06 18:42:00,1.14689,1.14711,1.14684,1.14711,478200000.0
2006-12-06 18:43:00,1.14715,1.14715,1.14678,1.14678,471100005.0
2006-12-06 18:44:00,1.1468,1.14688,1.14676,1.14688,298199999.0
2006-12-06 18:45:00,1.14691,1.14691,1.14671,1.14685,450299997.0
2006-12-06 18:46:00,1.14682,1.14694,1.1468,1.14688,275499998.0
2006-12-06 18:47:00,1.14688,1.14688,1.1468,1.14688,37600000.0
2006-12-06 18:48:00,1.1469,1.14698,1.14688,1.14692,151700003.0
2006-12-06 18:49:00,1.14695,1.14695,1.14687,1.14693,104100003.0
2006-12-06 18:50:00,1.14693,1.14693,1.14677,1.1469,69200000.0
2006-12-06 18:51:00,1.14691,1.14705,1.14691,1.14702,142199999.0
2006-12-06 18:52:00,1.14702,1.14702,1.14691,1.14698,171200003.0
2006-12-06 18:53:00,1.14699,1.14699,1.14685,1.14685,521299994.0
2006-12-06 18:54:00,1.14685,1.14689,1.14681,1.14689,107099999.0
2006-12-06 18:55:00,1.1469,1.14693,1.14685,1.14688,484099990.0
2006-12-06 18:56:00,1.14689,1.14689,1.14686,1.14688,281200002.0
2006-12-06 18:57:00,1.1469,1.14697,1.14687,1.14691,319199999.0
2006-12-06 18:58:00,1.14697,1.14697,1.14688,1.14688,207400002.0
2006-12-06 18:59:00,1.14683,1.14691,1.14666,1.14666,692600004.0
2006-12-06 19:00:00,1.14673,1.14676,1.14667,1.14668,254700001.0
2006-12-06 19:01:00,1.14665,1.14675,1.14665,1.14675,60800000.0
2006-12-06 19:02:00,1.14672,1.14672,1.14651,1.14652,297599998.0
2006-12-06 19:03:00,1.1465,1.14654,1.14645,1.14645,473400003.0
2006-12-06 19:04:00,1.14648,1.14653,1.14637,1.1464,164800001.0
2006-12-06 19:05:00,1.14645,1.14662,1.14642,1.14657,244400001.0
2006-12-06 19:06:00,1.14661,1.14674,1.14654,1.1466,381799998.0
2006-12-06 19:07:00,1.1466,1.14665,1.14657,1.14657,170400001.0
2006-12-06 19:08:00,1.14652,1.14656,1.14641,1.14651,520100002.0
2006-12-06 19:09:00,1.14656,1.1466,1.1465,1.1465,462200001.0
2006-12-06 19:10:00,1.14653,1.14653,1.14645,1.14645,161300002.0
2006-12-06 19:11:00,1.14643,1.1465,1.14636,1.1465,318800001.0
2006-12-06 19:12:00,1.14657,1.14658,1.14644,1.1465,196900001.0
2006-12-06 19:13:00,1.14651,1.14656,1.14649,1.1465,132700000.0
2006-12-06 19:14:00,1.14641,1.14671,1.14622,1.14644,235699999.0
2006-12-06 19:15:00,1.14654,1.14658,1.14647,1.14654,236000002.0
2006-12-06 19:16:00,1.14656,1.14664,1.14655,1.1466,279400004.0
2006-12-06 19:17:00,1.14664,1.14671,1.14656,1.14666,344000001.0
2006-12-06 19:18:00,1.14666,1.14666,1.14653,1.14658,526600004.0
2006-12-06 19:19:00,1.14651,1.14661,1.14651,1.14656,218600003.0
2006-12-06 19:20:00,1.14656,1.14658,1.14654,1.14655,174299999.0
2006-12-06 19:21:00,1.14658,1.14681,1.14658,1.14681,156700003.0
2006-12-06 19:22:00,1.14685,1.14688,1.1468,1.14682,211300003.0
2006-12-06 19:23:00,1.1469,1.14701,1.1469,1.14693,57700000.0
2006-12-06 19:24:00,1.14689,1.14689,1.14681,1.14686,30500000.0
2006-12-06 19:25:00,1.14683,1.14683,1.14673,1.14678,142100001.0
2006-12-06 19:26:00,1.14684,1.14684,1.14681,1.14681,23900000.0
2006-12-06 19:27:00,1.14688,1.14688,1.14674,1.14683,457299999.0
2006-12-06 19:28:00,1.14686,1.14696,1.14686,1.14689,215200000.0
2006-12-06 19:29:00,1.14689,1.14693,1.1468,1.14693,126300004.0
2006-12-06 19:30:00,1.14694,1.14694,1.14684,1.1469,153799998.0
2006-12-06 19:31:00,1.1469,1.14695,1.1469,1.14695,81600001.0
2006-12-06 19:32:00,1.147,1.147,1.147,1.147,17500000.0
2006-12-06 19:33:00,1.14691,1.147,1.14691,1.14692,290700005.0
2006-12-06 19:34:00,1.1469,1.14695,1.14688,1.14692,63300001.0
2006-12-06 19:35:00,1.14696,1.14715,1.14696,1.14714,104099999.0
2006-12-06 19:36:00,1.14715,1.14718,1.14705,1.14713,114199998.0
2006-12-06 19:37:00,1.14725,1.14733,1.14715,1.14733,449600001.0
2006-12-06 19:38:00,1.14725,1.1473,1.14713,1.14715,183200004.0
2006-12-06 19:39:00,1.14717,1.14734,1.14717,1.14723,369500004.0
2006-12-06 19:40:00,1.14725,1.1473,1.14718,1.1473,322799998.0
2006-12-06 19:41:00,1.14726,1.14737,1.14724,1.1473,314099996.0
2006-12-06 19:42:00,1.14728,1.14731,1.14721,1.1473,285300000.0
2006-12-06 19:43:00,1.14715,1.14718,1.14693,1.14709,156300004.0
2006-12-06 19:44:00,1.14727,1.14729,1.14727,1.14729,51200000.0
2006-12-06 19:45:00,1.14727,1.14728,1.14722,1.14728,41500000.0
2006-12-06 19:46:00,1.1472,1.14721,1.14715,1.1472,91300002.0
2006-12-06 19:47:00,1.14729,1.14736,1.14729,1.14736,64500002.0
2006-12-06 19:48:00,1.14752,1.14769,1.14742,1.14747,121799999.0
2006-12-06 19:49:00,1.14755,1.14763,1.14755,1.1476,256299997.0
2006-12-06 19:50:00,1.14755,1.14755,1.14742,1.14754,88699998.0
2006-12-06 19:51:00,1.14754,1.14765,1.14748,1.14751,80200001.0
2006-12-06 19:52:00,1.14755,1.14755,1.14741,1.14753,80000002.0
2006-12-06 19:53:00,1.14759,1.14763,1.14754,1.14757,182099999.0
2006-12-06 19:54:00,1.14757,1.14758,1.14757,1.14758,21200001.0
2006-12-06 19:55:00,1.14766,1.14766,1.14748,1.14748,100499997.0
2006-12-06 19:56:00,1.14765,1.14765,1.1474,1.1474,266699999.0
2006-12-06 19:57:00,1.14742,1.14754,1.14739,1.14748,192600004.0
2006-12-06 19:58:00,1.14748,1.14755,1.14747,1.1475,142799999.0
2006-12-06 19:59:00,1.14758,1.14758,1.14745,1.14745,190999998.0
2006-12-06 20:00:00,1.14748,1.14765,1.14748,1.1476,125300001.0
2006-12-06 20:01:00,1.14758,1.14766,1.14758,1.14758,77300001.0
2006-12-06 20:02:00,1.14757,1.14765,1.14756,1.14759,18400000.0
2006-12-06 20:03:00,1.14755,1.14759,1.14736,1.14747,491899999.0
2006-12-06 20:04:00,1.14752,1.14755,1.14743,1.14751,199200002.0
2006-12-06 20:05:00,1.14752,1.14757,1.14743,1.14752,86999999.0
2006-12-06 20:06:00,1.1476,1.14763,1.1476,1.1476,126099998.0
2006-12-06 20:07:00,1.14758,1.14764,1.14751,1.14755,181500001.0
2006-12-06 20:08:00,1.14755,1.14763,1.14754,1.14763,484000005.0
2006-12-06 20:09:00,1.1476,1.14769,1.14758,1.1476,141399998.0
2006-12-06 20:10:00,1.14757,1.14772,1.14757,1.14769,83200000.0
2006-12-06 20:11:00,1.14773,1.14778,1.14772,1.14774,202700002.0
2006-12-06 20:12:00,1.14775,1.1478,1.14772,1.14775,516799998.0
2006-12-06 20:13:00,1.14776,1.14776,1.14762,1.14765,130900000.0
2006-12-06 20:14:00,1.14759,1.14803,1.14759,1.14803,115599999.0
2006-12-06 20:15:00,1.14807,1.14807,1.14787,1.14795,451999997.0
2006-12-06 20:16:00,1.14795,1.148,1.14787,1.14789,628399998.0
2006-12-06 20:17:00,1.14792,1.14806,1.14781,1.148,314890002.0
2006-12-06 20:18:00,1.14794,1.14799,1.14789,1.14789,170500005.0
2006-12-06 20:19:00,1.14782,1.14787,1.14771,1.14778,101400001.0
2006-12-06 20:20:00,1.14776,1.14779,1.14765,1.1477,372900001.0
2006-12-06 20:21:00,1.14768,1.14775,1.14761,1.14763,449900000.0
2006-12-06 20:22:00,1.1477,1.14797,1.14747,1.14786,367399996.0
2006-12-06 20:23:00,1.14786,1.14795,1.14778,1.14786,429999998.0
2006-12-06 20:24:00,1.1479,1.1479,1.14779,1.1479,222800002.0
2006-12-06 20:25:00,1.14787,1.14787,1.14777,1.14783,218399999.0
2006-12-06 20:26:00,1.14785,1.14792,1.14781,1.1479,219999997.0
2006-12-06 20:27:00,1.14785,1.14801,1.14785,1.14785,192399999.0
2006-12-06 20:28:00,1.14786,1.14795,1.14778,1.14785,781100004.0
2006-12-06 20:29:00,1.1478,1.14785,1.14771,1.14772,380300003.0
2006-12-06 20:30:00,1.14772,1.14794,1.14772,1.14794,276800001.0
2006-12-06 20:31:00,1.14801,1.14802,1.14786,1.14793,397300005.0
2006-12-06 20:32:00,1.14792,1.148,1.14792,1.148,398499999.0
2006-12-06 20:33:00,1.14793,1.148,1.14785,1.14785,322900000.0
2006-12-06 20:34:00,1.14781,1.14787,1.14781,1.14787,81200000.0
2006-12-06 20:35:00,1.14791,1.14792,1.14786,1.1479,181499999.0
2006-12-06 20:36:00,1.14788,1.148,1.14784,1.14791,442399995.0
2006-12-06 20:37:00,1.14791,1.14791,1.14781,1.14785,166400000.0
2006-12-06 20:38:00,1.14785,1.14798,1.14778,1.14798,311199998.0
2006-12-06 20:39:00,1.14801,1.14811,1.14797,1.14802,587800004.0
2006-12-06 20:40:00,1.14806,1.14815,1.14797,1.148,405799999.0
2006-12-06 20:41:00,1.14803,1.14811,1.14798,1.14802,488300000.0
2006-12-06 20:42:00,1.148,1.14806,1.14794,1.14797,403900003.0
2006-12-06 20:43:00,1.14797,1.14806,1.14795,1.14798,192599997.0
2006-12-06 20:44:00,1.148,1.14807,1.14793,1.14805,58000000.0
2006-12-06 20:45:00,1.14799,1.14799,1.14783,1.14789,159300002.0
2006-12-06 20:46:00,1.14795,1.14806,1.14795,1.14798,227100000.0
2006-12-06 20:47:00,1.14805,1.14805,1.148,1.14802,323100002.0
2006-12-06 20:48:00,1.14802,1.14802,1.14792,1.14802,56900000.0
2006-12-06 20:49:00,1.14801,1.14801,1.1478,1.14795,399500000.0
2006-12-06 20:50:00,1.14788,1.14789,1.14783,1.14783,148100000.0
2006-12-06 20:51:00,1.14786,1.1479,1.14783,1.14788,81599998.0
2006-12-06 20:52:00,1.14791,1.14794,1.14791,1.14791,71500001.0
2006-12-06 20:53:00,1.14786,1.14801,1.14784,1.14785,286800002.0
2006-12-06 20:54:00,1.14792,1.14802,1.14785,1.14793,402789998.0
2006-12-06 20:55:00,1.14801,1.14801,1.14789,1.14798,184900001.0
2006-12-06 20:56:00,1.14799,1.14799,1.14784,1.14794,564099997.0
2006-12-06 20:57:00,1.14793,1.148,1.14789,1.14794,406800000.0
2006-12-06 20:58:00,1.14792,1.14801,1.14784,1.14784,251099999.0
2006-12-06 20:59:00,1.14781,1.14793,1.14778,1.14793,295499995.0
2006-12-06 21:00:00,1.14795,1.14795,1.14776,1.14785,995599992.0
2006-12-06 21:01:00,1.14785,1.1479,1.1477,1.14773,590300000.0
2006-12-06 21:02:00,1.14765,1.14777,1.14765,1.14767,122699998.0
2006-12-06 21:03:00,1.14777,1.14783,1.14759,1.14763,536100002.0
2006-12-06 21:04:00,1.14763,1.14772,1.14756,1.14772,687700001.0
2006-12-06 21:05:00,1.14772,1.14782,1.14762,1.14771,802500005.0
2006-12-06 21:06:00,1.14782,1.14782,1.14772,1.14776,92300001.0
2006-12-06 21:07:00,1.1478,1.14781,1.14764,1.14764,592200004.0
2006-12-06 21:08:00,1.14764,1.14777,1.14763,1.14777,216000000.0
2006-12-06 21:09:00,1.14766,1.14773,1.1476,1.14773,150500000.0
2006-12-06 21:10:00,1.14773,1.14773,1.14753,1.1476,345700001.0
2006-12-06 21:11:00,1.1476,1.14763,1.14755,1.14755,340000004.0
2006-12-06 21:12:00,1.14763,1.14767,1.14758,1.14759,289999998.0
2006-12-06 21:13:00,1.14762,1.14772,1.14761,1.14762,332300000.0
2006-12-06 21:14:00,1.14768,1.14768,1.14755,1.14759,252099997.0
2006-12-06 21:15:00,1.14758,1.14766,1.14758,1.14765,15100000.0
2006-12-06 21:16:00,1.14761,1.14765,1.14755,1.14758,187900002.0
2006-12-06 21:17:00,1.14763,1.14763,1.14755,1.14757,28000000.0
2006-12-06 21:18:00,1.14758,1.14769,1.14753,1.14768,44900000.0
2006-12-06 21:19:00,1.14764,1.14769,1.1476,1.1476,128900001.0
2006-12-06 21:20:00,1.14758,1.14769,1.14758,1.14765,54000000.0
2006-12-06 21:21:00,1.14767,1.14767,1.14758,1.14765,88000000.0
2006-12-06 21:22:00,1.14766,1.14766,1.14757,1.1476,87900000.0
2006-12-06 21:23:00,1.14766,1.14772,1.14756,1.14772,115100005.0
2006-12-06 21:24:00,1.14765,1.14765,1.1476,1.1476,21700000.0
2006-12-06 21:25:00,1.1477,1.14771,1.14768,1.1477,58500001.0
2006-12-06 21:26:00,1.1477,1.14772,1.1477,1.1477,104500000.0
2006-12-06 21:27:00,1.14766,1.14768,1.14754,1.14768,177000001.0
2006-12-06 21:28:00,1.1477,1.14777,1.14766,1.1477,291499997.0
2006-12-06 21:29:00,1.1477,1.1477,1.14761,1.14764,110900000.0
2006-12-06 21:30:00,1.14768,1.14768,1.1476,1.14768,53700000.0
2006-12-06 21:31:00,1.14767,1.14777,1.14767,1.14777,94900000.0
2006-12-06 21:32:00,1.1478,1.14783,1.14765,1.14779,167300000.0
2006-12-06 21:33:00,1.14785,1.14785,1.14774,1.14783,213200001.0
2006-12-06 21:34:00,1.14789,1.14795,1.14786,1.14786,89799999.0
2006-12-06 21:35:00,1.14788,1.14797,1.14788,1.14797,98700001.0
2006-12-06 21:36:00,1.148,1.14808,1.148,1.14804,50300000.0
2006-12-06 21:37:00,1.1482,1.1482,1.14816,1.14819,95400003.0
2006-12-06 21:38:00,1.14819,1.14822,1.14815,1.14815,100000001.0
2006-12-06 21:39:00,1.14819,1.14827,1.14814,1.1482,374500001.0
2006-12-06 21:40:00,1.14822,1.14827,1.14811,1.14815,281199998.0
2006-12-06 21:41:00,1.14819,1.14832,1.14813,1.14832,87299999.0
2006-12-06 21:42:00,1.14827,1.14836,1.14824,1.14824,74900000.0
2006-12-06 21:43:00,1.14825,1.14837,1.14824,1.14824,139800001.0
2006-12-06 21:44:00,1.14825,1.14826,1.14822,1.14822,127400000.0
2006-12-06 21:45:00,1.1482,1.14828,1.14812,1.14828,145500000.0
2006-12-06 21:46:00,1.14827,1.1483,1.14815,1.14815,162800002.0
2006-12-06 21:47:00,1.1481,1.14817,1.14807,1.14807,214899999.0
2006-12-06 21:48:00,1.14811,1.14818,1.14805,1.14818,56299999.0
2006-12-06 21:49:00,1.14815,1.14825,1.14813,1.14818,67200001.0
2006-12-06 21:50:00,1.14815,1.14832,1.14813,1.14826,68400000.0
2006-12-06 21:51:00,1.14825,1.14831,1.14818,1.14831,121400002.0
2006-12-06 21:52:00,1.1483,1.14838,1.14826,1.14838,101400001.0
2006-12-06 21:53:00,1.14832,1.14838,1.14832,1.14838,242499996.0
2006-12-06 21:54:00,1.14839,1.14842,1.14826,1.14826,175200003.0
2006-12-06 21:55:00,1.14845,1.14852,1.14844,1.14844,71299999.0
2006-12-06 21:56:00,1.14837,1.14856,1.14837,1.14856,1600000.0
2006-12-06 21:57:00,1.14854,1.14861,1.14851,1.14861,49400001.0
2006-12-06 21:58:00,1.14844,1.14853,1.14844,1.1485,83200000.0
2006-12-06 21:59:00,1.14842,1.14852,1.14837,1.14842,172799997.0
2006-12-06 22:00:00,1.14841,1.14846,1.14828,1.14831,243899997.0
2006-12-06 22:01:00,1.14838,1.1484,1.14837,1.14837,215700001.0
2006-12-06 22:02:00,1.14835,1.14845,1.14827,1.14827,316999997.0
2006-12-06 22:03:00,1.14823,1.14825,1.14818,1.14822,171199998.0
2006-12-06 22:04:00,1.14823,1.14823,1.14811,1.14818,132999998.0
2006-12-06 22:05:00,1.14831,1.14838,1.1482,1.1482,85500001.0
2006-12-06 22:06:00,1.14817,1.14837,1.14817,1.14834,193400001.0
2006-12-06 22:07:00,1.14842,1.14842,1.14826,1.14828,131199997.0
2006-12-06 22:08:00,1.14821,1.14823,1.14816,1.14823,202000000.0
2006-12-06 22:09:00,1.14816,1.14828,1.14816,1.14823,175800003.0
2006-12-06 22:10:00,1.14817,1.14817,1.14805,1.14805,104500000.0
2006-12-06 22:11:00,1.14805,1.14809,1.14805,1.14809,54300000.0
2006-12-06 22:12:00,1.14809,1.1481,1.14805,1.14809,204300002.0
2006-12-06 22:13:00,1.14807,1.14819,1.14807,1.14809,89100002.0
2006-12-06 22:14:00,1.14817,1.14819,1.14813,1.14816,124500003.0
2006-12-06 22:15:00,1.14819,1.1482,1.14814,1.1482,151199999.0
2006-12-06 22:16:00,1.1482,1.14821,1.14814,1.14821,118400000.0
2006-12-06 22:17:00,1.14815,1.14815,1.14804,1.14813,60499999.0
2006-12-06 22:18:00,1.1481,1.1481,1.14807,1.14808,39300000.0
2006-12-06 22:19:00,1.14805,1.14815,1.14805,1.1481,106400002.0
2006-12-06 22:20:00,1.14808,1.14813,1.14805,1.14813,31100000.0
2006-12-06 22:21:00,1.14817,1.14821,1.14806,1.14806,159000000.0
2006-12-06 22:22:00,1.14806,1.14821,1.14806,1.14817,129700000.0
2006-12-06 22:23:00,1.14825,1.14825,1.14817,1.14817,144599998.0
2006-12-06 22:24:00,1.14815,1.14822,1.14812,1.14817,139599998.0
2006-12-06 22:25:00,1.14826,1.14826,1.14802,1.14802,98400004.0
2006-12-06 22:26:00,1.14802,1.14803,1.14783,1.14787,140200002.0
2006-12-06 22:27:00,1.14793,1.14812,1.14793,1.14808,272400004.0
2006-12-06 22:28:00,1.14803,1.14807,1.14803,1.14807,68399997.0
2006-12-06 22:29:00,1.14805,1.1481,1.148,1.148,270799998.0
2006-12-06 22:30:00,1.14798,1.148,1.14793,1.148,58400000.0
2006-12-06 22:31:00,1.14805,1.14805,1.148,1.148,29500000.0
2006-12-06 22:32:00,1.14798,1.14807,1.14791,1.14799,56600000.0
2006-12-06 22:33:00,1.148,1.14804,1.14799,1.14802,131999999.0
2006-12-06 22:34:00,1.14796,1.14805,1.14786,1.148,305200001.0
2006-12-06 22:35:00,1.14798,1.14801,1.14786,1.14786,148700001.0
2006-12-06 22:36:00,1.14789,1.14793,1.14782,1.14782,156999998.0
2006-12-06 22:37:00,1.14783,1.14793,1.14783,1.14787,107100000.0
2006-12-06 22:38:00,1.14795,1.14805,1.14795,1.14798,165600003.0
2006-12-06 22:39:00,1.148,1.14804,1.14795,1.14795,200200002.0
2006-12-06 22:40:00,1.14796,1.14805,1.14796,1.14801,194300000.0
2006-12-06 22:41:00,1.14787,1.14792,1.1478,1.14792,111399999.0
2006-12-06 22:42:00,1.14791,1.14799,1.14787,1.14799,58200000.0
2006-12-06 22:43:00,1.14804,1.14809,1.1479,1.14804,294600000.0
2006-12-06 22:44:00,1.14803,1.14808,1.14795,1.148,199200001.0
2006-12-06 22:45:00,1.14805,1.14814,1.148,1.14814,74499999.0
2006-12-06 22:46:00,1.14824,1.14824,1.14816,1.14816,86400000.0
2006-12-06 22:47:00,1.14809,1.1481,1.148,1.14805,149600003.0
2006-12-06 22:48:00,1.14806,1.14806,1.14789,1.14794,129800000.0
2006-12-06 22:49:00,1.14798,1.14798,1.14788,1.14789,47000001.0
2006-12-06 22:50:00,1.14791,1.14791,1.14768,1.14768,53799998.0
2006-12-06 22:51:00,1.14773,1.14773,1.1476,1.14765,71400001.0
2006-12-06 22:52:00,1.14755,1.14757,1.14745,1.14747,151699998.0
2006-12-06 22:53:00,1.14751,1.14755,1.14735,1.14742,183299999.0
2006-12-06 22:54:00,1.14742,1.14754,1.14742,1.1475,127399999.0
2006-12-06 22:55:00,1.14758,1.14768,1.1475,1.14755,259799998.0
2006-12-06 22:56:00,1.14752,1.14752,1.14741,1.14741,7000000.0
2006-12-06 22:57:00,1.14738,1.14748,1.14738,1.1474,130600001.0
2006-12-06 22:58:00,1.14747,1.14747,1.1473,1.14744,163199998.0
2006-12-06 22:59:00,1.14746,1.14751,1.14725,1.14732,204199996.0
2006-12-06 23:00:00,1.14723,1.14755,1.14723,1.1475,53200000.0
2006-12-06 23:01:00,1.14747,1.14753,1.14734,1.14734,89500001.0
2006-12-06 23:02:00,1.14742,1.14743,1.14736,1.14736,99800002.0
2006-12-06 23:03:00,1.14723,1.14733,1.14723,1.14732,106700000.0
2006-12-06 23:04:00,1.14728,1.14733,1.14728,1.14733,40700002.0
2006-12-06 23:05:00,1.14733,1.14733,1.14722,1.14725,45900001.0
2006-12-06 23:06:00,1.1473,1.14731,1.14711,1.14724,95400000.0
2006-12-06 23:07:00,1.14724,1.14733,1.14716,1.14733,104100000.0
2006-12-06 23:08:00,1.14728,1.14728,1.14713,1.14723,152500001.0
2006-12-06 23:09:00,1.14723,1.14732,1.14714,1.14732,144800002.0
2006-12-06 23:10:00,1.14742,1.14748,1.14728,1.14748,20200000.0
2006-12-06 23:11:00,1.1475,1.14764,1.14738,1.14764,108699999.0
2006-12-06 23:12:00,1.14756,1.14759,1.14746,1.14759,95099999.0
2006-12-06 23:13:00,1.14742,1.14742,1.14715,1.14724,96800001.0
2006-12-06 23:14:00,1.14755,1.14756,1.14753,1.14753,97699999.0
2006-12-06 23:15:00,1.14753,1.14753,1.14729,1.14738,170799998.0
2006-12-06 23:16:00,1.14738,1.14738,1.14732,1.14732,163400002.0
2006-12-06 23:17:00,1.14729,1.14742,1.14729,1.14734,47900000.0
2006-12-06 23:18:00,1.14738,1.14738,1.14731,1.14738,78699998.0
2006-12-06 23:19:00,1.14734,1.1474,1.14724,1.14729,141400000.0
2006-12-06 23:20:00,1.14735,1.14735,1.1472,1.1472,39100000.0
2006-12-06 23:21:00,1.14727,1.14738,1.14727,1.14738,9600000.0
2006-12-06 23:22:00,1.14735,1.14737,1.14722,1.14737,132400000.0
2006-12-06 23:23:00,1.14732,1.14739,1.14725,1.14725,42999999.0
2006-12-06 23:24:00,1.14744,1.14779,1.14744,1.14779,60000001.0
2006-12-06 23:25:00,1.14786,1.14787,1.14773,1.14773,149200001.0
2006-12-06 23:26:00,1.1477,1.14784,1.14768,1.14778,98700001.0
2006-12-06 23:27:00,1.1478,1.14781,1.14776,1.14777,67400000.0
2006-12-06 23:28:00,1.14777,1.14788,1.14776,1.14782,142600001.0
2006-12-06 23:29:00,1.14796,1.14797,1.14796,1.14797,22300000.0
2006-12-06 23:30:00,1.148,1.14805,1.148,1.148,59800000.0
2006-12-06 23:31:00,1.148,1.148,1.148,1.148,18000000.0
2006-12-06 23:32:00,1.14803,1.14803,1.14795,1.148,104199999.0
2006-12-06 23:33:00,1.14796,1.148,1.14791,1.14793,137200001.0
2006-12-06 23:34:00,1.14785,1.14788,1.14777,1.14786,77999999.0
2006-12-06 23:35:00,1.14772,1.14785,1.14772,1.14772,41000000.0
2006-12-06 23:36:00,1.14767,1.14773,1.14767,1.14773,6400000.0
2006-12-06 23:37:00,1.14776,1.14784,1.14776,1.14784,67700001.0
2006-12-06 23:38:00,1.14783,1.14791,1.14771,1.14776,158000002.0
2006-12-06 23:39:00,1.14784,1.14788,1.14782,1.14782,125900004.0
2006-12-06 23:40:00,1.14775,1.14775,1.14772,1.14772,10400000.0
2006-12-06 23:41:00,1.14777,1.14785,1.14776,1.14785,81200001.0
2006-12-06 23:42:00,1.14779,1.14783,1.1477,1.14776,179499997.0
2006-12-06 23:43:00,1.14777,1.14784,1.14777,1.1478,90700001.0
2006-12-06 23:44:00,1.14772,1.14772,1.14763,1.14763,87600002.0
2006-12-06 23:45:00,1.14772,1.14772,1.14757,1.14765,65199999.0
2006-12-06 23:46:00,1.14753,1.14753,1.14733,1.14733,100900001.0
2006-12-06 23:47:00,1.14739,1.14745,1.14739,1.14745,116700000.0
2006-12-06 23:48:00,1.14744,1.14744,1.14742,1.14743,105899998.0
2006-12-06 23:49:00,1.14747,1.14756,1.14741,1.14742,109200001.0
2006-12-06 23:50:00,1.14747,1.14763,1.14747,1.14763,36800001.0
2006-12-06 23:51:00,1.14755,1.14766,1.14753,1.14754,97700000.0
2006-12-06 23:52:00,1.14753,1.14763,1.14753,1.14761,15200000.0
2006-12-06 23:53:00,1.1477,1.14778,1.14768,1.14778,93700000.0
2006-12-06 23:54:00,1.14793,1.14793,1.14778,1.14785,64700000.0
2006-12-06 23:55:00,1.1478,1.14789,1.14773,1.14789,90199998.0
2006-12-06 23:56:00,1.14786,1.14801,1.1478,1.1478,46800000.0
2006-12-06 23:57:00,1.14777,1.14783,1.14756,1.1476,93700000.0
2006-12-06 23:58:00,1.14789,1.14809,1.14789,1.14809,75799999.0
2006-12-06 23:59:00,1.14794,1.14794,1.14789,1.14789,40100002.0
2006-12-07 00:00:00,1.14748,1.14757,1.14735,1.14744,107800001.0
2006-12-07 00:01:00,1.14742,1.14745,1.14718,1.14725,84499999.0
2006-12-07 00:02:00,1.14726,1.14729,1.14705,1.14713,243800003.0
2006-12-07 00:03:00,1.14703,1.14709,1.14698,1.14707,93500000.0
2006-12-07 00:04:00,1.14718,1.14724,1.14712,1.14712,86900002.0
2006-12-07 00:05:00,1.14711,1.14749,1.14711,1.14749,78800000.0
2006-12-07 00:06:00,1.14755,1.14765,1.14755,1.14765,46800002.0
2006-12-07 00:07:00,1.14777,1.14778,1.14777,1.14778,28100000.0
2006-12-07 00:08:00,1.1479,1.1479,1.1478,1.1479,66299998.0
2006-12-07 00:09:00,1.14765,1.14785,1.14755,1.14785,143500002.0
2006-12-07 00:10:00,1.14778,1.14779,1.14764,1.14772,51300000.0
2006-12-07 00:11:00,1.14775,1.14781,1.1474,1.1474,153399998.0
2006-12-07 00:12:00,1.14777,1.14778,1.1477,1.14778,37399999.0
2006-12-07 00:13:00,1.14772,1.14773,1.14756,1.14773,69400001.0
2006-12-07 00:14:00,1.14725,1.1474,1.14724,1.1474,97100002.0
2006-12-07 00:15:00,1.14772,1.14772,1.14753,1.14758,132500000.0
2006-12-07 00:16:00,1.14735,1.14735,1.14729,1.14733,64100001.0
2006-12-07 00:17:00,1.14743,1.1475,1.14728,1.14743,51300000.0
2006-12-07 00:18:00,1.14749,1.14758,1.14745,1.14756,100399999.0
2006-12-07 00:19:00,1.1476,1.14763,1.1475,1.14757,163100004.0
2006-12-07 00:20:00,1.14758,1.14766,1.14749,1.14766,104499999.0
2006-12-07 00:21:00,1.14782,1.14782,1.14757,1.14768,129100001.0
2006-12-07 00:22:00,1.14765,1.14765,1.14752,1.14757,12800000.0
2006-12-07 00:23:00,1.14764,1.14787,1.14764,1.14785,240600003.0
2006-12-07 00:24:00,1.14788,1.14791,1.14782,1.14788,82400000.0
2006-12-07 00:25:00,1.14787,1.14795,1.14783,1.1479,70300001.0
2006-12-07 00:26:00,1.1479,1.1479,1.14785,1.14785,9000000.0
2006-12-07 00:27:00,1.1479,1.1479,1.14785,1.1479,39899999.0
2006-12-07 00:28:00,1.1479,1.1479,1.14785,1.1479,46600002.0
2006-12-07 00:29:00,1.14775,1.14775,1.1475,1.1475,49700000.0
2006-12-07 00:30:00,1.14743,1.14747,1.14736,1.14737,116599999.0
2006-12-07 00:31:00,1.14741,1.14749,1.14738,1.14742,67500002.0
2006-12-07 00:32:00,1.1475,1.1475,1.1475,1.1475,22900000.0
2006-12-07 00:33:00,1.14742,1.14746,1.14742,1.14746,23099999.0
2006-12-07 00:34:00,1.14757,1.14764,1.14747,1.14764,95500001.0
2006-12-07 00:35:00,1.1476,1.1476,1.14758,1.14758,5600000.0
2006-12-07 00:36:00,1.14752,1.1476,1.14748,1.14748,97000004.0
2006-12-07 00:37:00,1.14752,1.14759,1.14748,1.14748,32600000.0
2006-12-07 00:38:00,1.14742,1.14746,1.14737,1.14739,68400000.0
2006-12-07 00:39:00,1.14743,1.14756,1.14743,1.14756,46100002.0
2006-12-07 00:40:00,1.14765,1.14765,1.14753,1.14753,98700002.0
2006-12-07 00:41:00,1.14742,1.14743,1.14742,1.14743,35200000.0
2006-12-07 00:42:00,1.14732,1.14754,1.14732,1.14735,33500000.0
2006-12-07 00:43:00,1.14731,1.14743,1.14727,1.14743,12200000.0
2006-12-07 00:44:00,1.14734,1.14741,1.14734,1.14737,66800000.0
2006-12-07 00:45:00,1.14738,1.14756,1.14738,1.14756,36899999.0
2006-12-07 00:46:00,1.14749,1.14759,1.14749,1.14758,91600000.0
2006-12-07 00:47:00,1.14758,1.14758,1.14743,1.14743,102800001.0
2006-12-07 00:48:00,1.1474,1.14745,1.14735,1.14745,84800001.0
2006-12-07 00:49:00,1.14743,1.14745,1.14735,1.14735,97400001.0
2006-12-07 00:50:00,1.14744,1.14744,1.1473,1.14735,181200001.0
2006-12-07 00:51:00,1.14735,1.14741,1.14728,1.14735,73499999.0
2006-12-07 00:52:00,1.14736,1.14739,1.14732,1.14735,77799999.0
2006-12-07 00:53:00,1.14735,1.1474,1.14735,1.1474,58500001.0
2006-12-07 00:54:00,1.1474,1.1474,1.1473,1.14738,69400001.0
2006-12-07 00:55:00,1.14735,1.1474,1.1473,1.1473,61099999.0
2006-12-07 00:56:00,1.14732,1.14737,1.14728,1.14735,93199999.0
2006-12-07 00:57:00,1.14762,1.14768,1.14734,1.1475,111299999.0
2006-12-07 00:58:00,1.14749,1.14763,1.14734,1.1475,118899998.0
2006-12-07 00:59:00,1.14747,1.14754,1.1472,1.14746,126499998.0
2006-12-07 01:00:00,1.14746,1.14759,1.1474,1.14759,96199999.0
2006-12-07 01:01:00,1.14757,1.14757,1.14713,1.14713,51900000.0
2006-12-07 01:02:00,1.14732,1.1476,1.14732,1.14746,141600000.0
2006-12-07 01:03:00,1.14749,1.14749,1.14716,1.14745,117699999.0
2006-12-07 01:04:00,1.1474,1.14745,1.14735,1.1474,94600002.0
2006-12-07 01:05:00,1.14748,1.14755,1.14732,1.14753,188400002.0
2006-12-07 01:06:00,1.14751,1.14751,1.14737,1.14741,71600000.0
2006-12-07 01:07:00,1.14747,1.14748,1.14747,1.14748,35799999.0
2006-12-07 01:08:00,1.1475,1.14755,1.14745,1.14755,61800000.0
2006-12-07 01:09:00,1.14752,1.14752,1.14741,1.14741,29700000.0
2006-12-07 01:10:00,1.14741,1.14754,1.14729,1.14738,109899999.0
2006-12-07 01:11:00,1.14736,1.14755,1.14736,1.14748,115900000.0
2006-12-07 01:12:00,1.14755,1.14755,1.14755,1.14755,4000000.0
2006-12-07 01:13:00,1.14741,1.14753,1.14731,1.14744,130900001.0
2006-12-07 01:14:00,1.14731,1.14753,1.14731,1.1475,89400001.0
2006-12-07 01:15:00,1.14753,1.14753,1.14746,1.14746,13600000.0
2006-12-07 01:16:00,1.14748,1.1475,1.14742,1.14745,77800002.0
2006-12-07 01:17:00,1.14751,1.14755,1.14747,1.14755,98799999.0
2006-12-07 01:18:00,1.14722,1.14743,1.14722,1.14743,38100000.0
2006-12-07 01:19:00,1.14762,1.14764,1.14732,1.14739,149700000.0
2006-12-07 01:20:00,1.14749,1.14758,1.14749,1.14754,69399999.0
2006-12-07 01:21:00,1.14745,1.1475,1.14724,1.14733,141599999.0
2006-12-07 01:22:00,1.1476,1.1476,1.1476,1.1476,35299999.0
2006-12-07 01:23:00,1.14756,1.14769,1.14756,1.14763,80900000.0
2006-12-07 01:24:00,1.14772,1.14772,1.14765,1.14765,28000000.0
2006-12-07 01:25:00,1.14774,1.14795,1.14774,1.14779,136400002.0
2006-12-07 01:26:00,1.14761,1.14778,1.14761,1.14775,108799999.0
2006-12-07 01:27:00,1.14772,1.14772,1.14765,1.14767,86800000.0
2006-12-07 01:28:00,1.14777,1.14777,1.14771,1.14771,39000000.0
2006-12-07 01:29:00,1.14783,1.14786,1.14762,1.14767,95700000.0
2006-12-07 01:30:00,1.14767,1.14771,1.14767,1.14771,44700002.0
2006-12-07 01:31:00,1.1478,1.1478,1.14775,1.1478,75900002.0
2006-12-07 01:32:00,1.14775,1.14783,1.14775,1.14779,117400000.0
2006-12-07 01:33:00,1.1478,1.1478,1.14775,1.14779,118000002.0
2006-12-07 01:34:00,1.14776,1.14776,1.14769,1.14769,55999999.0
2006-12-07 01:35:00,1.14775,1.14775,1.1477,1.1477,48800000.0
2006-12-07 01:36:00,1.14777,1.14778,1.14771,1.14773,85300002.0
2006-12-07 01:37:00,1.14763,1.1477,1.14763,1.1477,46300001.0
2006-12-07 01:38:00,1.14765,1.14775,1.14765,1.1477,188799998.0
2006-12-07 01:39:00,1.14768,1.14772,1.14768,1.14772,62400000.0
2006-12-07 01:40:00,1.14749,1.14759,1.14749,1.14759,62700001.0
2006-12-07 01:41:00,1.1476,1.1476,1.14748,1.14752,103400000.0
2006-12-07 01:42:00,1.14761,1.14767,1.14757,1.14767,117899998.0
2006-12-07 01:43:00,1.1476,1.14768,1.1476,1.14768,49499999.0
2006-12-07 01:44:00,1.1476,1.14763,1.14755,1.14755,81100000.0
2006-12-07 01:45:00,1.1476,1.14768,1.14758,1.14768,82899999.0
2006-12-07 01:46:00,1.14761,1.14766,1.1476,1.14761,104600000.0
2006-12-07 01:47:00,1.14762,1.14764,1.14755,1.14756,58900001.0
2006-12-07 01:48:00,1.1477,1.1477,1.14762,1.14762,53299999.0
2006-12-07 01:49:00,1.14767,1.1477,1.14764,1.14768,47300002.0
2006-12-07 01:50:00,1.14768,1.14777,1.14758,1.14763,144000002.0
2006-12-07 01:51:00,1.14765,1.14765,1.14752,1.14752,5600000.0
2006-12-07 01:52:00,1.1475,1.14755,1.14745,1.14755,48100000.0
2006-12-07 01:53:00,1.14748,1.14748,1.14747,1.14747,17800000.0
2006-12-07 01:54:00,1.14748,1.14752,1.14744,1.14747,102500001.0
2006-12-07 01:55:00,1.14736,1.14754,1.14736,1.14754,40799999.0
2006-12-07 01:56:00,1.14748,1.14748,1.14747,1.14747,44800001.0
2006-12-07 01:57:00,1.14752,1.14756,1.14743,1.14745,74900000.0
2006-12-07 01:58:00,1.1475,1.1475,1.14742,1.14742,26200001.0
2006-12-07 01:59:00,1.14747,1.14753,1.14747,1.14753,58400002.0
2006-12-07 02:00:00,1.1475,1.14765,1.1475,1.14756,201799997.0
2006-12-07 02:01:00,1.1477,1.14781,1.14757,1.14778,132999999.0
2006-12-07 02:02:00,1.14779,1.14796,1.14776,1.14778,86700002.0
2006-12-07 02:03:00,1.14778,1.14788,1.14765,1.14774,80600001.0
2006-12-07 02:04:00,1.14785,1.14785,1.14777,1.14779,106800001.0
2006-12-07 02:05:00,1.14788,1.14791,1.14771,1.14788,142299998.0
2006-12-07 02:06:00,1.14777,1.14797,1.14777,1.14797,27500000.0
2006-12-07 02:07:00,1.14807,1.14809,1.14782,1.14782,102300000.0
2006-12-07 02:08:00,1.1479,1.14806,1.1479,1.14803,57000000.0
2006-12-07 02:09:00,1.14796,1.14796,1.14781,1.14783,129200001.0
2006-12-07 02:10:00,1.14781,1.14798,1.14781,1.14797,131200000.0
2006-12-07 02:11:00,1.148,1.148,1.14795,1.148,128100001.0
2006-12-07 02:12:00,1.14787,1.14787,1.14786,1.14786,29300000.0
2006-12-07 02:13:00,1.1478,1.1478,1.1478,1.1478,5200000.0
2006-12-07 02:14:00,1.1478,1.1478,1.1478,1.1478,16100000.0
2006-12-07 02:15:00,1.14784,1.14784,1.14772,1.1478,27300000.0
2006-12-07 02:16:00,1.14777,1.14778,1.14777,1.14778,47900001.0
2006-12-07 02:17:00,1.14787,1.14787,1.14782,1.14784,27300001.0
2006-12-07 02:18:00,1.14778,1.14778,1.14771,1.14771,10000000.0
2006-12-07 02:19:00,1.14768,1.14781,1.14768,1.14775,107799999.0
2006-12-07 02:20:00,1.14769,1.14785,1.14767,1.14784,86300000.0
2006-12-07 02:21:00,1.14775,1.1478,1.14775,1.1478,35200000.0
2006-12-07 02:22:00,1.1478,1.14783,1.14773,1.14776,156400004.0
2006-12-07 02:23:00,1.14771,1.14783,1.14764,1.14783,89400000.0
2006-12-07 02:24:00,1.14778,1.14778,1.14771,1.14771,43200000.0
2006-12-07 02:25:00,1.14771,1.14781,1.14771,1.14772,128899999.0
2006-12-07 02:26:00,1.14777,1.14777,1.14773,1.14773,35600000.0
2006-12-07 02:27:00,1.1478,1.1478,1.1478,1.1478,24700001.0
2006-12-07 02:28:00,1.14783,1.14783,1.14774,1.14775,44700000.0
2006-12-07 02:29:00,1.14775,1.14785,1.14772,1.1478,104399999.0
2006-12-07 02:30:00,1.1478,1.1478,1.14772,1.14772,64799999.0
2006-12-07 02:31:00,1.14765,1.14765,1.1475,1.1475,77700001.0
2006-12-07 02:32:00,1.14763,1.14763,1.14756,1.14756,28200001.0
2006-12-07 02:33:00,1.14761,1.14762,1.14758,1.1476,70099998.0
2006-12-07 02:34:00,1.14757,1.14758,1.14752,1.14757,104099999.0
2006-12-07 02:35:00,1.14766,1.14766,1.14759,1.14759,55900000.0
2006-12-07 02:36:00,1.14767,1.14767,1.14759,1.14759,47600000.0
2006-12-07 02:37:00,1.14757,1.14761,1.14751,1.14751,141300001.0
2006-12-07 02:38:00,1.1475,1.14758,1.14749,1.14758,139899996.0
2006-12-07 02:39:00,1.14761,1.14772,1.14755,1.14772,38000000.0
2006-12-07 02:40:00,1.1477,1.1477,1.14757,1.14768,69400000.0
2006-12-07 02:41:00,1.14768,1.1477,1.14762,1.1477,48800000.0
2006-12-07 02:42:00,1.14773,1.14778,1.14772,1.14778,88299999.0
2006-12-07 02:43:00,1.14778,1.1479,1.14777,1.14788,183599999.0
2006-12-07 02:44:00,1.14785,1.14794,1.14782,1.14787,137100000.0
2006-12-07 02:45:00,1.14787,1.14796,1.14784,1.1479,74600000.0
2006-12-07 02:46:00,1.14794,1.14803,1.1479,1.1479,55300001.0
2006-12-07 02:47:00,1.14792,1.14799,1.14787,1.14799,142200002.0
2006-12-07 02:48:00,1.14807,1.14807,1.14796,1.148,89300000.0
2006-12-07 02:49:00,1.14807,1.14807,1.14803,1.14803,25499999.0
2006-12-07 02:50:00,1.14797,1.14797,1.14791,1.14791,31000001.0
2006-12-07 02:51:00,1.14783,1.14789,1.1478,1.14785,94200001.0
2006-12-07 02:52:00,1.1478,1.14785,1.14754,1.14778,118400001.0
2006-12-07 02:53:00,1.14776,1.14789,1.14776,1.14785,55100000.0
2006-12-07 02:54:00,1.14782,1.14783,1.14782,1.14783,70900002.0
2006-12-07 02:55:00,1.14792,1.14792,1.14785,1.14785,23300000.0
2006-12-07 02:56:00,1.1479,1.14791,1.14778,1.14788,60200001.0
2006-12-07 02:57:00,1.1479,1.1479,1.14785,1.14785,32900000.0
2006-12-07 02:58:00,1.14765,1.14796,1.14761,1.14788,90200000.0
2006-12-07 02:59:00,1.14795,1.14798,1.14782,1.14798,95800001.0
2006-12-07 03:00:00,1.14797,1.14797,1.14776,1.1479,126900003.0
2006-12-07 03:01:00,1.14788,1.14788,1.14787,1.14787,3300000.0
2006-12-07 03:02:00,1.14787,1.1479,1.14775,1.1479,167300000.0
2006-12-07 03:03:00,1.14787,1.14787,1.14775,1.14785,88200002.0
2006-12-07 03:04:00,1.14792,1.14796,1.14783,1.14783,119200002.0
2006-12-07 03:05:00,1.14783,1.14792,1.14782,1.14782,78600000.0
2006-12-07 03:06:00,1.14787,1.14797,1.14787,1.14797,36199999.0
2006-12-07 03:07:00,1.14797,1.14798,1.14792,1.14798,108800000.0
2006-12-07 03:08:00,1.14798,1.14803,1.1479,1.14803,53500000.0
2006-12-07 03:09:00,1.14796,1.14798,1.14786,1.14787,43800000.0
2006-12-07 03:10:00,1.14793,1.14798,1.14791,1.14795,96700001.0
2006-12-07 03:11:00,1.148,1.148,1.14789,1.14792,31400000.0
2006-12-07 03:12:00,1.1479,1.14795,1.1479,1.14792,19300000.0
2006-12-07 03:13:00,1.14796,1.14801,1.1478,1.14801,74200000.0
2006-12-07 03:14:00,1.14799,1.14801,1.1479,1.1479,70500002.0
2006-12-07 03:15:00,1.14788,1.14791,1.14783,1.14783,14500000.0
2006-12-07 03:16:00,1.14788,1.14795,1.14788,1.14795,16400000.0
2006-12-07 03:17:00,1.14789,1.14793,1.14784,1.14784,114699999.0
2006-12-07 03:18:00,1.14792,1.14792,1.14778,1.14791,153200001.0
2006-12-07 03:19:00,1.14785,1.14789,1.14785,1.14787,52900000.0
2006-12-07 03:20:00,1.14785,1.14789,1.14778,1.14786,87100000.0
2006-12-07 03:21:00,1.1477,1.14787,1.14739,1.14739,202599999.0
2006-12-07 03:22:00,1.14785,1.14785,1.14777,1.14785,51700000.0
2006-12-07 03:23:00,1.14778,1.14793,1.14778,1.14788,79900000.0
2006-12-07 03:24:00,1.14784,1.14789,1.14784,1.14789,74200001.0
2006-12-07 03:25:00,1.14787,1.14792,1.14784,1.14789,66600000.0
2006-12-07 03:26:00,1.14788,1.1479,1.1478,1.14785,104700001.0
2006-12-07 03:27:00,1.14784,1.14788,1.14781,1.14788,98800002.0
2006-12-07 03:28:00,1.1478,1.14794,1.14754,1.1477,121600001.0
2006-12-07 03:29:00,1.14783,1.14783,1.14748,1.14748,113699997.0
2006-12-07 03:30:00,1.1475,1.14758,1.14745,1.14745,143800001.0
2006-12-07 03:31:00,1.14743,1.14747,1.14736,1.14747,63700000.0
2006-12-07 03:32:00,1.1475,1.1475,1.1475,1.1475,32000001.0
2006-12-07 03:33:00,1.14741,1.14756,1.14741,1.14756,34900000.0
2006-12-07 03:34:00,1.14755,1.14755,1.14745,1.14746,182100003.0
2006-12-07 03:35:00,1.1474,1.14748,1.14739,1.14748,115799999.0
2006-12-07 03:36:00,1.14745,1.14756,1.14745,1.14756,120200000.0
2006-12-07 03:37:00,1.14752,1.14759,1.14748,1.14753,79400002.0
2006-12-07 03:38:00,1.14745,1.14755,1.14745,1.14755,49900002.0
2006-12-07 03:39:00,1.14749,1.14757,1.14749,1.14751,120099997.0
2006-12-07 03:40:00,1.14747,1.14757,1.14741,1.14741,106000000.0
2006-12-07 03:41:00,1.14738,1.14742,1.14729,1.14742,62500000.0
2006-12-07 03:42:00,1.14737,1.14746,1.14733,1.14733,133399999.0
2006-12-07 03:43:00,1.14735,1.14735,1.14722,1.14722,111199997.0
2006-12-07 03:44:00,1.1473,1.1473,1.14723,1.14723,39199999.0
2006-12-07 03:45:00,1.14718,1.14718,1.14657,1.14657,69499999.0
2006-12-07 03:46:00,1.14663,1.14668,1.1466,1.14668,66900001.0
2006-12-07 03:47:00,1.14676,1.14683,1.14665,1.14665,132000001.0
2006-12-07 03:48:00,1.14629,1.1464,1.1462,1.14635,37300000.0
2006-12-07 03:49:00,1.14646,1.14663,1.14646,1.14662,98299998.0
2006-12-07 03:50:00,1.14664,1.14671,1.14661,1.14669,65700000.0
2006-12-07 03:51:00,1.14671,1.14679,1.14657,1.14679,108399998.0
2006-12-07 03:52:00,1.147,1.147,1.14683,1.14693,79699999.0
2006-12-07 03:53:00,1.14698,1.14703,1.14687,1.14703,54299999.0
2006-12-07 03:54:00,1.14682,1.14682,1.14647,1.14651,96500002.0
2006-12-07 03:55:00,1.14647,1.14652,1.14624,1.1463,150599997.0
2006-12-07 03:56:00,1.1462,1.14631,1.14618,1.14618,22400000.0
2006-12-07 03:57:00,1.1462,1.1462,1.1462,1.1462,16700001.0
2006-12-07 03:58:00,1.14612,1.14645,1.14612,1.1464,112699999.0
2006-12-07 03:59:00,1.14641,1.14641,1.1463,1.14637,31300000.0
2006-12-07 04:00:00,1.14635,1.1465,1.14635,1.1465,12000000.0
2006-12-07 04:01:00,1.14651,1.14651,1.14632,1.14635,93000000.0
2006-12-07 04:02:00,1.1464,1.1464,1.14619,1.14637,74900000.0
2006-12-07 04:03:00,1.14632,1.14633,1.14632,1.14633,38300000.0
2006-12-07 04:04:00,1.14643,1.14643,1.14632,1.14632,16700000.0
2006-12-07 04:05:00,1.14633,1.14638,1.14628,1.14628,94400001.0
2006-12-07 04:06:00,1.14632,1.1464,1.14629,1.1464,65399998.0
2006-12-07 04:07:00,1.14642,1.14643,1.14633,1.14643,55899999.0
2006-12-07 04:08:00,1.14639,1.14646,1.14639,1.14646,28700000.0
2006-12-07 04:09:00,1.14652,1.14655,1.1465,1.14653,79600001.0
2006-12-07 04:10:00,1.14644,1.1465,1.14639,1.1465,114399999.0
2006-12-07 04:11:00,1.14647,1.14663,1.14647,1.1466,116900002.0
2006-12-07 04:12:00,1.14662,1.14662,1.1465,1.14655,112300000.0
2006-12-07 04:13:00,1.1465,1.1465,1.14626,1.14641,130100000.0
2006-12-07 04:14:00,1.14642,1.14651,1.14638,1.14638,60800001.0
2006-12-07 04:15:00,1.14649,1.14652,1.14632,1.14634,71999999.0
2006-12-07 04:16:00,1.14642,1.14642,1.14631,1.1464,79600000.0
2006-12-07 04:17:00,1.14622,1.14629,1.14592,1.1462,123999998.0
2006-12-07 04:18:00,1.14608,1.14634,1.14596,1.14627,94299999.0
2006-12-07 04:19:00,1.14629,1.1464,1.14614,1.14614,88000001.0
2006-12-07 04:20:00,1.14647,1.14647,1.14637,1.14642,101800001.0
2006-12-07 04:21:00,1.14638,1.14638,1.14611,1.14618,155499998.0
2006-12-07 04:22:00,1.14629,1.14642,1.14611,1.14623,126600000.0
2006-12-07 04:23:00,1.14637,1.14637,1.14626,1.14626,74300001.0
2006-12-07 04:24:00,1.14623,1.14635,1.14623,1.14628,105900001.0
2006-12-07 04:25:00,1.14637,1.14638,1.14637,1.14638,53299998.0
2006-12-07 04:26:00,1.1464,1.14641,1.14636,1.14641,108099999.0
2006-12-07 04:27:00,1.14645,1.14653,1.14645,1.14653,60999998.0
2006-12-07 04:28:00,1.14632,1.14644,1.14608,1.14643,125300001.0
2006-12-07 04:29:00,1.14643,1.14644,1.14632,1.1464,72300002.0
2006-12-07 04:30:00,1.14643,1.14643,1.1462,1.1462,37800001.0
2006-12-07 04:31:00,1.14625,1.14625,1.14615,1.1462,77899999.0
2006-12-07 04:32:00,1.14617,1.14636,1.14617,1.14632,61400000.0
2006-12-07 04:33:00,1.14632,1.14651,1.14632,1.14647,76000000.0
2006-12-07 04:34:00,1.14656,1.14662,1.14651,1.14658,62100001.0
2006-12-07 04:35:00,1.14669,1.14673,1.14669,1.14673,16400000.0
2006-12-07 04:36:00,1.14679,1.14682,1.14667,1.1467,48100000.0
2006-12-07 04:37:00,1.14667,1.14677,1.14662,1.14666,104699999.0
2006-12-07 04:38:00,1.14665,1.14685,1.14665,1.14685,79100001.0
2006-12-07 04:39:00,1.14693,1.14696,1.14693,1.14693,113499997.0
2006-12-07 04:40:00,1.14686,1.14688,1.1468,1.1468,74000001.0
2006-12-07 04:41:00,1.14687,1.1469,1.14684,1.14685,101299999.0
2006-12-07 04:42:00,1.14688,1.14688,1.14687,1.14687,17700000.0
2006-12-07 04:43:00,1.14683,1.1469,1.14674,1.14687,140600000.0
2006-12-07 04:44:00,1.14683,1.14704,1.14674,1.14697,104600000.0
2006-12-07 04:45:00,1.14688,1.14688,1.14681,1.14681,87500000.0
2006-12-07 04:46:00,1.14685,1.14687,1.1468,1.14685,110400002.0
2006-12-07 04:47:00,1.1468,1.1469,1.1468,1.14685,85300000.0
2006-12-07 04:48:00,1.1469,1.1469,1.14685,1.14685,12800000.0
2006-12-07 04:49:00,1.14688,1.14688,1.14671,1.14671,84000001.0
2006-12-07 04:50:00,1.14653,1.1466,1.1465,1.1465,50500000.0
2006-12-07 04:51:00,1.14662,1.14666,1.14653,1.1466,76200000.0
2006-12-07 04:52:00,1.14667,1.14682,1.14666,1.14676,84900001.0
2006-12-07 04:53:00,1.1468,1.14696,1.1468,1.14696,51999999.0
2006-12-07 04:54:00,1.14697,1.14699,1.1469,1.14692,90999999.0
2006-12-07 04:55:00,1.14698,1.14698,1.14687,1.14694,133400000.0
2006-12-07 04:56:00,1.1469,1.14704,1.14688,1.147,51700002.0
2006-12-07 04:57:00,1.14705,1.14705,1.14695,1.147,73100000.0
2006-12-07 04:58:00,1.14698,1.14698,1.14697,1.14697,19099999.0
2006-12-07 04:59:00,1.14695,1.14712,1.14695,1.14696,102800000.0
2006-12-07 05:00:00,1.14697,1.14697,1.14688,1.14688,30300000.0
2006-12-07 05:01:00,1.14702,1.14706,1.147,1.14705,91499998.0
2006-12-07 05:02:00,1.1467,1.1472,1.1467,1.14711,109900002.0
2006-12-07 05:03:00,1.14707,1.14714,1.147,1.14704,97800000.0
2006-12-07 05:04:00,1.14703,1.14711,1.14701,1.14705,66400000.0
2006-12-07 05:05:00,1.147,1.14702,1.14697,1.14702,8000000.0
2006-12-07 05:06:00,1.147,1.147,1.147,1.147,800000.0
2006-12-07 05:07:00,1.14705,1.14705,1.14685,1.14697,68000000.0
2006-12-07 05:08:00,1.14699,1.14699,1.14695,1.14698,36200001.0
2006-12-07 05:09:00,1.1469,1.14695,1.14682,1.14683,106600001.0
2006-12-07 05:10:00,1.14685,1.14691,1.14683,1.14688,113900000.0
2006-12-07 05:11:00,1.14686,1.14686,1.14672,1.14678,59400001.0
2006-12-07 05:12:00,1.14697,1.14698,1.1469,1.1469,20800000.0
2006-12-07 05:13:00,1.14682,1.14694,1.14682,1.14691,83199998.0
2006-12-07 05:14:00,1.14684,1.14691,1.14673,1.14689,73700000.0
2006-12-07 05:15:00,1.1469,1.14698,1.14653,1.14653,79500002.0
2006-12-07 05:16:00,1.14699,1.14699,1.14687,1.14688,117900000.0
2006-12-07 05:17:00,1.14683,1.14692,1.1467,1.14689,57600000.0
2006-12-07 05:18:00,1.14694,1.14702,1.14694,1.14697,79300000.0
2006-12-07 05:19:00,1.14692,1.14705,1.14691,1.14705,85700001.0
2006-12-07 05:20:00,1.14705,1.14717,1.14704,1.14717,119800000.0
2006-12-07 05:21:00,1.14723,1.1474,1.14723,1.14727,114500002.0
2006-12-07 05:22:00,1.14735,1.14743,1.14735,1.14737,44700000.0
2006-12-07 05:23:00,1.14725,1.1473,1.14712,1.14727,100199999.0
2006-12-07 05:24:00,1.14738,1.14738,1.14737,1.14737,69600003.0
2006-12-07 05:25:00,1.1473,1.1473,1.1473,1.1473,4200000.0
2006-12-07 05:26:00,1.14725,1.14725,1.14714,1.14714,74800000.0
2006-12-07 05:27:00,1.14723,1.14732,1.14723,1.14732,46700001.0
2006-12-07 05:28:00,1.1474,1.1474,1.1474,1.1474,20800001.0
2006-12-07 05:29:00,1.14737,1.14737,1.14728,1.14729,126800003.0
2006-12-07 05:30:00,1.14723,1.14737,1.14723,1.14733,65900002.0
2006-12-07 05:31:00,1.14739,1.14743,1.1473,1.14733,51899999.0
2006-12-07 05:32:00,1.14738,1.14742,1.14738,1.14742,9600000.0
2006-12-07 05:33:00,1.14723,1.14742,1.14711,1.14741,76199998.0
2006-12-07 05:34:00,1.14733,1.14736,1.14726,1.14726,18300000.0
2006-12-07 05:35:00,1.14713,1.14741,1.14712,1.14725,160300003.0
2006-12-07 05:36:00,1.14735,1.1474,1.14735,1.1474,128100000.0
2006-12-07 05:37:00,1.1473,1.14735,1.1473,1.14735,16100000.0
2006-12-07 05:38:00,1.14737,1.14745,1.1473,1.1473,81600000.0
2006-12-07 05:39:00,1.14741,1.1475,1.14741,1.14747,164600001.0
2006-12-07 05:40:00,1.1474,1.14747,1.14735,1.14737,89400000.0
2006-12-07 05:41:00,1.14738,1.14738,1.14732,1.14737,104599998.0
2006-12-07 05:42:00,1.14738,1.14742,1.14738,1.14738,15200000.0
2006-12-07 05:43:00,1.1473,1.14745,1.1473,1.14745,24099999.0
2006-12-07 05:44:00,1.14731,1.14743,1.14731,1.14738,60599998.0
2006-12-07 05:45:00,1.14732,1.14746,1.14732,1.1474,133700004.0
2006-12-07 05:46:00,1.14751,1.14763,1.14751,1.14755,47900000.0
2006-12-07 05:47:00,1.14751,1.14756,1.14745,1.14754,110199999.0
2006-12-07 05:48:00,1.14759,1.14771,1.14759,1.14771,30300000.0
2006-12-07 05:49:00,1.14778,1.14778,1.14774,1.14775,54200001.0
2006-12-07 05:50:00,1.14765,1.14777,1.14765,1.14777,116300000.0
2006-12-07 05:51:00,1.14766,1.14782,1.14766,1.14767,66599999.0
2006-12-07 05:52:00,1.14775,1.14775,1.14762,1.14762,154399999.0
2006-12-07 05:53:00,1.14768,1.14782,1.14761,1.14782,74900000.0
2006-12-07 05:54:00,1.14764,1.14768,1.14747,1.14747,135200001.0
2006-12-07 05:55:00,1.14773,1.14773,1.14752,1.14761,61500001.0
2006-12-07 05:56:00,1.14755,1.14755,1.14743,1.14749,144700000.0
2006-12-07 05:57:00,1.14745,1.1475,1.14744,1.1475,78800000.0
2006-12-07 05:58:00,1.14751,1.14756,1.14745,1.14745,105800002.0
2006-12-07 05:59:00,1.14743,1.14743,1.14742,1.14742,43000000.0
2006-12-07 06:00:00,1.14743,1.14743,1.1474,1.14743,70900001.0
2006-12-07 06:01:00,1.14748,1.1476,1.14742,1.14758,62899998.0
2006-12-07 06:02:00,1.14754,1.14764,1.14745,1.14748,101400001.0
2006-12-07 06:03:00,1.14746,1.14757,1.14746,1.14757,146900002.0
2006-12-07 06:04:00,1.14755,1.14755,1.14749,1.14753,116399998.0
2006-12-07 06:05:00,1.14765,1.14765,1.14752,1.14755,76900000.0
2006-12-07 06:06:00,1.14762,1.14766,1.14757,1.14757,32800000.0
2006-12-07 06:07:00,1.14765,1.14765,1.14755,1.14757,48600000.0
2006-12-07 06:08:00,1.1476,1.14765,1.14758,1.14762,129100000.0
2006-12-07 06:09:00,1.1476,1.1476,1.14755,1.14755,39199999.0
2006-12-07 06:10:00,1.1477,1.14772,1.14755,1.14772,93899998.0
2006-12-07 06:11:00,1.14765,1.14775,1.14765,1.14768,52600001.0
2006-12-07 06:12:00,1.14766,1.14766,1.14754,1.14754,17600000.0
2006-12-07 06:13:00,1.14763,1.14782,1.14763,1.14775,100999998.0
2006-12-07 06:14:00,1.14784,1.14784,1.14771,1.1478,114400001.0
2006-12-07 06:15:00,1.14778,1.14792,1.14773,1.14792,114200002.0
2006-12-07 06:16:00,1.14755,1.1479,1.14755,1.14776,115600001.0
2006-12-07 06:17:00,1.14792,1.14799,1.14788,1.14798,169900000.0
2006-12-07 06:18:00,1.148,1.14803,1.14787,1.14795,156200002.0
2006-12-07 06:19:00,1.14799,1.14799,1.14789,1.14797,104300000.0
2006-12-07 06:20:00,1.14795,1.14797,1.14792,1.14792,78299999.0
2006-12-07 06:21:00,1.14777,1.14777,1.14757,1.14768,115199998.0
2006-12-07 06:22:00,1.14754,1.14754,1.1475,1.14754,56900000.0
2006-12-07 06:23:00,1.14747,1.14757,1.14747,1.14757,49400001.0
2006-12-07 06:24:00,1.14758,1.14758,1.14747,1.14752,116399997.0
2006-12-07 06:25:00,1.14745,1.14745,1.1473,1.1473,22300000.0
2006-12-07 06:26:00,1.14748,1.14756,1.14743,1.14743,87800001.0
2006-12-07 06:27:00,1.14727,1.14735,1.14718,1.14734,95800002.0
2006-12-07 06:28:00,1.14746,1.14753,1.14736,1.14745,83400000.0
2006-12-07 06:29:00,1.14743,1.14767,1.14741,1.14767,97200001.0
2006-12-07 06:30:00,1.14773,1.14773,1.14756,1.14756,28700000.0
2006-12-07 06:31:00,1.14763,1.1477,1.14755,1.14755,87499999.0
2006-12-07 06:32:00,1.14759,1.14761,1.14746,1.14746,63300000.0
2006-12-07 06:33:00,1.14743,1.14743,1.14733,1.14743,56100000.0
2006-12-07 06:34:00,1.14743,1.14743,1.1474,1.1474,63799999.0
2006-12-07 06:35:00,1.14735,1.14749,1.14735,1.1474,129600000.0
2006-12-07 06:36:00,1.1475,1.14758,1.14736,1.14758,104800001.0
2006-12-07 06:37:00,1.1475,1.14767,1.14743,1.14767,81100001.0
2006-12-07 06:38:00,1.1474,1.14759,1.1474,1.14752,96799999.0
2006-12-07 06:39:00,1.14748,1.1475,1.14745,1.14746,107000001.0
2006-12-07 06:40:00,1.14751,1.14753,1.14743,1.14753,153100001.0
2006-12-07 06:41:00,1.14749,1.14766,1.14741,1.14766,83200000.0
2006-12-07 06:42:00,1.14746,1.14753,1.14741,1.14745,119400003.0
2006-12-07 06:43:00,1.14765,1.14769,1.14755,1.14755,59400000.0
2006-12-07 06:44:00,1.14742,1.14751,1.14742,1.14743,69600001.0
2006-12-07 06:45:00,1.14749,1.14766,1.14749,1.1476,43900001.0
2006-12-07 06:46:00,1.14769,1.14769,1.14746,1.14746,43000000.0
2006-12-07 06:47:00,1.14741,1.14765,1.14741,1.14765,90100000.0
2006-12-07 06:48:00,1.14768,1.14768,1.14752,1.14756,108300002.0
2006-12-07 06:49:00,1.14748,1.1476,1.14743,1.1476,112099997.0
2006-12-07 06:50:00,1.14742,1.14742,1.14712,1.14712,11600000.0
2006-12-07 06:51:00,1.14766,1.14766,1.14734,1.14755,38300000.0
2006-12-07 06:52:00,1.14753,1.14761,1.14747,1.14758,70900000.0
2006-12-07 06:53:00,1.14736,1.14741,1.14723,1.14737,70300000.0
2006-12-07 06:54:00,1.1473,1.14743,1.14716,1.14743,101699999.0
2006-12-07 06:55:00,1.14742,1.14742,1.14708,1.14712,145899995.0
2006-12-07 06:56:00,1.14708,1.14743,1.14707,1.14743,32700000.0
2006-12-07 06:57:00,1.14756,1.14756,1.14744,1.14744,63000000.0
2006-12-07 06:58:00,1.14738,1.1474,1.1473,1.1474,80900001.0
2006-12-07 06:59:00,1.1473,1.14745,1.1473,1.1474,104299999.0
2006-12-07 07:00:00,1.14735,1.14739,1.14731,1.14731,97599998.0
2006-12-07 07:01:00,1.14745,1.14745,1.14735,1.14735,155599999.0
2006-12-07 07:02:00,1.14733,1.14747,1.1473,1.14737,80599999.0
2006-12-07 07:03:00,1.14752,1.14752,1.14738,1.14741,142000002.0
2006-12-07 07:04:00,1.14733,1.1474,1.14727,1.1474,69400002.0
2006-12-07 07:05:00,1.14729,1.14729,1.147,1.14707,81499999.0
2006-12-07 07:06:00,1.14747,1.14749,1.14737,1.14737,29500000.0
2006-12-07 07:07:00,1.14732,1.14733,1.14725,1.14725,36899999.0
2006-12-07 07:08:00,1.14727,1.1473,1.14725,1.14725,55000000.0
2006-12-07 07:09:00,1.14717,1.14732,1.14717,1.14727,120700002.0
2006-12-07 07:10:00,1.14722,1.14723,1.14699,1.14707,50700000.0
2006-12-07 07:11:00,1.14742,1.14749,1.14738,1.14743,88700001.0
2006-12-07 07:12:00,1.14741,1.14756,1.14741,1.14748,95300000.0
2006-12-07 07:13:00,1.1475,1.14754,1.14742,1.14747,160900004.0
2006-12-07 07:14:00,1.1472,1.14732,1.14714,1.14728,123300002.0
2006-12-07 07:15:00,1.1474,1.14743,1.14739,1.14743,66499998.0
2006-12-07 07:16:00,1.14738,1.14748,1.14712,1.14712,106200002.0
2006-12-07 07:17:00,1.1472,1.14743,1.1472,1.14728,58700001.0
2006-12-07 07:18:00,1.1474,1.14745,1.14738,1.14742,79199999.0
2006-12-07 07:19:00,1.14735,1.1475,1.14731,1.1475,47100000.0
2006-12-07 07:20:00,1.14753,1.14766,1.14746,1.14746,188699997.0
2006-12-07 07:21:00,1.14742,1.14754,1.1474,1.1475,85600000.0
2006-12-07 07:22:00,1.14745,1.1475,1.14745,1.1475,101100000.0
2006-12-07 07:23:00,1.1475,1.1475,1.1475,1.1475,17700001.0
2006-12-07 07:24:00,1.14752,1.14752,1.14745,1.14745,7300000.0
2006-12-07 07:25:00,1.14747,1.14749,1.14736,1.14736,88600002.0
2006-12-07 07:26:00,1.14743,1.14749,1.14738,1.14738,91499997.0
2006-12-07 07:27:00,1.1474,1.1474,1.14737,1.14737,61600001.0
2006-12-07 07:28:00,1.14734,1.14746,1.14732,1.14732,173600003.0
2006-12-07 07:29:00,1.14722,1.1473,1.14722,1.1473,7400000.0
2006-12-07 07:30:00,1.14731,1.14734,1.14731,1.14734,46000002.0
2006-12-07 07:31:00,1.14744,1.14746,1.14732,1.14743,130200003.0
2006-12-07 07:32:00,1.14717,1.14741,1.14716,1.14728,60900000.0
2006-12-07 07:33:00,1.14745,1.14745,1.14739,1.14741,87100002.0
2006-12-07 07:34:00,1.14736,1.14745,1.14736,1.14745,61300001.0
2006-12-07 07:35:00,1.1471,1.14739,1.14707,1.14717,74300000.0
2006-12-07 07:36:00,1.14744,1.14746,1.14735,1.14738,74300000.0
2006-12-07 07:37:00,1.14732,1.14745,1.14732,1.14744,46000000.0
2006-12-07 07:38:00,1.14729,1.14746,1.14722,1.14729,66700002.0
2006-12-07 07:39:00,1.14718,1.14737,1.14707,1.14737,103199999.0
2006-12-07 07:40:00,1.14738,1.14738,1.1473,1.14735,16500000.0
2006-12-07 07:41:00,1.14735,1.14746,1.14722,1.1473,164500000.0
2006-12-07 07:42:00,1.1474,1.1475,1.14739,1.1475,63500000.0
2006-12-07 07:43:00,1.14748,1.14748,1.14737,1.14737,14000000.0
2006-12-07 07:44:00,1.14745,1.14753,1.14735,1.14753,49100000.0
2006-12-07 07:45:00,1.14742,1.14756,1.14742,1.14748,134190003.0
2006-12-07 07:46:00,1.14743,1.14749,1.14743,1.14749,16800000.0
2006-12-07 07:47:00,1.14759,1.14764,1.14755,1.14755,169500000.0
2006-12-07 07:48:00,1.1476,1.14765,1.1476,1.1476,121199998.0
2006-12-07 07:49:00,1.14758,1.14766,1.14755,1.1476,105800000.0
2006-12-07 07:50:00,1.14765,1.14765,1.14765,1.14765,6400000.0
2006-12-07 07:51:00,1.1476,1.14762,1.14755,1.14755,65100000.0
2006-12-07 07:52:00,1.1476,1.1476,1.14755,1.14755,17599999.0
2006-12-07 07:53:00,1.1475,1.14761,1.14735,1.1476,65400000.0
2006-12-07 07:54:00,1.14759,1.14761,1.14749,1.1475,105000000.0
2006-12-07 07:55:00,1.14708,1.14758,1.14708,1.14758,89100002.0
2006-12-07 07:56:00,1.14755,1.14755,1.14724,1.14751,106099999.0
2006-12-07 07:57:00,1.14746,1.1476,1.14743,1.1475,182900001.0
2006-12-07 07:58:00,1.1474,1.14761,1.14718,1.14761,110699999.0
2006-12-07 07:59:00,1.1476,1.14768,1.14734,1.14734,157099995.0
2006-12-07 08:00:00,1.1475,1.14761,1.1475,1.14758,65099999.0
2006-12-07 08:01:00,1.14743,1.14755,1.14743,1.14755,103800000.0
2006-12-07 08:02:00,1.14745,1.14758,1.14745,1.14758,35900000.0
2006-12-07 08:03:00,1.14757,1.14768,1.14757,1.14768,69000000.0
2006-12-07 08:04:00,1.14749,1.14766,1.14736,1.14745,133899999.0
2006-12-07 08:05:00,1.14764,1.14766,1.14757,1.14761,59500001.0
2006-12-07 08:06:00,1.14703,1.14756,1.14697,1.14756,54300000.0
2006-12-07 08:07:00,1.14759,1.1476,1.14753,1.14759,80500002.0
2006-12-07 08:08:00,1.1476,1.1476,1.14753,1.14753,18300000.0
2006-12-07 08:09:00,1.14752,1.14762,1.14745,1.14757,123300000.0
2006-12-07 08:10:00,1.14748,1.1475,1.14733,1.1475,170099999.0
2006-12-07 08:11:00,1.14755,1.14755,1.14746,1.14753,82300000.0
2006-12-07 08:12:00,1.14747,1.14756,1.14742,1.14742,38400000.0
2006-12-07 08:13:00,1.14745,1.14754,1.14741,1.14741,78799999.0
2006-12-07 08:14:00,1.14708,1.14738,1.14704,1.14737,174800002.0
2006-12-07 08:15:00,1.14748,1.14748,1.14737,1.14738,118900002.0
2006-12-07 08:16:00,1.14747,1.14747,1.14743,1.14743,12000000.0
2006-12-07 08:17:00,1.1475,1.1475,1.14742,1.14743,116499998.0
2006-12-07 08:18:00,1.14745,1.14745,1.14743,1.14744,16790000.0
2006-12-07 08:19:00,1.14754,1.14754,1.14748,1.14751,57999999.0
2006-12-07 08:20:00,1.14745,1.14748,1.14745,1.14746,33100000.0
2006-12-07 08:21:00,1.14752,1.14752,1.14744,1.14747,93700002.0
2006-12-07 08:22:00,1.14741,1.14748,1.14738,1.14743,57600000.0
2006-12-07 08:23:00,1.14745,1.1475,1.14737,1.14741,84399998.0
2006-12-07 08:24:00,1.14737,1.14744,1.14736,1.14744,63100000.0
2006-12-07 08:25:00,1.14742,1.14743,1.14735,1.14743,24400000.0
2006-12-07 08:26:00,1.14743,1.14747,1.14743,1.14747,22300000.0
2006-12-07 08:27:00,1.14715,1.14755,1.14715,1.14729,94999998.0
2006-12-07 08:28:00,1.14748,1.14752,1.14748,1.14752,24700000.0
2006-12-07 08:29:00,1.14733,1.14751,1.14725,1.14751,121399999.0
2006-12-07 08:30:00,1.1474,1.14749,1.14725,1.14725,67900000.0
2006-12-07 08:31:00,1.14753,1.14756,1.14749,1.14755,83699998.0
2006-12-07 08:32:00,1.14758,1.14758,1.14742,1.1475,218400001.0
2006-12-07 08:33:00,1.14744,1.14758,1.14743,1.14758,116700000.0
2006-12-07 08:34:00,1.14755,1.14757,1.14748,1.14757,54000001.0
2006-12-07 08:35:00,1.14761,1.14761,1.14745,1.14753,76799999.0
2006-12-07 08:36:00,1.14753,1.14753,1.14745,1.14745,27500000.0
2006-12-07 08:37:00,1.14752,1.14753,1.14752,1.14753,4000000.0
2006-12-07 08:38:00,1.14725,1.14738,1.14719,1.14738,118600000.0
2006-12-07 08:39:00,1.14749,1.14755,1.14749,1.1475,59400000.0
2006-12-07 08:40:00,1.14749,1.14753,1.14749,1.14753,60500000.0
2006-12-07 08:41:00,1.1474,1.1474,1.14711,1.14711,72799999.0
2006-12-07 08:42:00,1.14727,1.14735,1.14725,1.14725,62100003.0
2006-12-07 08:43:00,1.14758,1.14758,1.14745,1.14748,136500003.0
2006-12-07 08:44:00,1.14748,1.14761,1.14748,1.14757,52600000.0
2006-12-07 08:45:00,1.14748,1.1475,1.14745,1.1475,107000004.0
2006-12-07 08:46:00,1.14751,1.14756,1.1475,1.1475,44400001.0
2006-12-07 08:47:00,1.14748,1.14748,1.1474,1.1474,27000000.0
2006-12-07 08:48:00,1.1474,1.14745,1.14736,1.14743,76400001.0
2006-12-07 08:49:00,1.14743,1.14747,1.14743,1.14747,22300000.0
2006-12-07 08:50:00,1.14734,1.14747,1.14734,1.14747,34700000.0
2006-12-07 08:51:00,1.14742,1.14752,1.14742,1.14752,71900001.0
2006-12-07 08:52:00,1.14756,1.14757,1.14746,1.14746,57400000.0
2006-12-07 08:53:00,1.14744,1.14752,1.1474,1.1474,103399998.0
2006-12-07 08:54:00,1.14735,1.14745,1.14735,1.14745,62299999.0
2006-12-07 08:55:00,1.1474,1.14745,1.14732,1.14745,149700001.0
2006-12-07 08:56:00,1.1474,1.14748,1.1474,1.14748,112100000.0
2006-12-07 08:57:00,1.1472,1.14757,1.14705,1.14736,92600001.0
2006-12-07 08:58:00,1.14745,1.14751,1.14737,1.14745,92500002.0
2006-12-07 08:59:00,1.14744,1.14748,1.1474,1.1474,56300000.0
2006-12-07 09:00:00,1.14738,1.1475,1.14738,1.1474,70200000.0
2006-12-07 09:01:00,1.1472,1.1474,1.14713,1.14734,126400000.0
2006-12-07 09:02:00,1.1475,1.14767,1.1475,1.1475,84899998.0
2006-12-07 09:03:00,1.14752,1.1476,1.14748,1.1476,98399999.0
2006-12-07 09:04:00,1.14758,1.14763,1.1475,1.14757,98500000.0
2006-12-07 09:05:00,1.14743,1.14753,1.14728,1.14728,128999998.0
2006-12-07 09:06:00,1.14752,1.1476,1.14752,1.14757,44100000.0
2006-12-07 09:07:00,1.1476,1.14763,1.14752,1.14753,41200002.0
2006-12-07 09:08:00,1.14757,1.14762,1.14754,1.1476,100100000.0
2006-12-07 09:09:00,1.14751,1.1476,1.14751,1.14757,150699997.0
2006-12-07 09:10:00,1.14748,1.14759,1.14748,1.14759,16300000.0
2006-12-07 09:11:00,1.14751,1.14759,1.14751,1.14754,124800000.0
2006-12-07 09:12:00,1.14752,1.14761,1.1475,1.14761,66699999.0
2006-12-07 09:13:00,1.1475,1.14761,1.1475,1.14755,257100002.0
2006-12-07 09:14:00,1.1475,1.14757,1.14739,1.14756,143700004.0
2006-12-07 09:15:00,1.14753,1.14753,1.14745,1.14745,25400000.0
2006-12-07 09:16:00,1.14753,1.14754,1.14753,1.14754,45299999.0
2006-12-07 09:17:00,1.14754,1.14764,1.14754,1.14755,35200000.0
2006-12-07 09:18:00,1.14752,1.14762,1.14752,1.14762,65700001.0
2006-12-07 09:19:00,1.14753,1.14753,1.1474,1.1474,108400001.0
2006-12-07 09:20:00,1.14746,1.1475,1.14738,1.1475,106100002.0
2006-12-07 09:21:00,1.14749,1.14757,1.14749,1.14753,58799999.0
2006-12-07 09:22:00,1.14756,1.14756,1.14752,1.14752,52400000.0
2006-12-07 09:23:00,1.14765,1.14801,1.14765,1.14801,51300002.0
2006-12-07 09:24:00,1.14782,1.14782,1.1468,1.1468,103800001.0
2006-12-07 09:25:00,1.14682,1.14682,1.1467,1.14678,106000002.0
2006-12-07 09:26:00,1.14685,1.14685,1.14674,1.14674,80799998.0
2006-12-07 09:27:00,1.14672,1.14672,1.14616,1.14622,198300001.0
2006-12-07 09:28:00,1.14606,1.14639,1.14591,1.14639,92300001.0
2006-12-07 09:29:00,1.14643,1.14653,1.14643,1.14653,4100000.0
2006-12-07 09:30:00,1.14653,1.14655,1.14646,1.1465,151800002.0
2006-12-07 09:31:00,1.14654,1.14661,1.14653,1.14655,86200002.0
2006-12-07 09:32:00,1.14667,1.14679,1.14656,1.14658,156100002.0
2006-12-07 09:33:00,1.14662,1.14662,1.14653,1.14658,65900000.0
2006-12-07 09:34:00,1.14658,1.1466,1.14625,1.14625,65200001.0
2006-12-07 09:35:00,1.1463,1.14656,1.1463,1.14656,50700000.0
2006-12-07 09:36:00,1.14647,1.14654,1.14637,1.14637,120599999.0
2006-12-07 09:37:00,1.14628,1.14628,1.14612,1.14616,94400003.0
2006-12-07 09:38:00,1.14617,1.14617,1.14594,1.14594,67300001.0
2006-12-07 09:39:00,1.14588,1.14589,1.1458,1.14587,73800000.0
2006-12-07 09:40:00,1.14594,1.14606,1.14594,1.14606,28100000.0
2006-12-07 09:41:00,1.14608,1.14626,1.14608,1.14623,74000000.0
2006-12-07 09:42:00,1.14641,1.1466,1.1464,1.1466,35200000.0
2006-12-07 09:43:00,1.1466,1.14668,1.1466,1.1466,49200001.0
2006-12-07 09:44:00,1.1466,1.14671,1.1466,1.14662,118399997.0
2006-12-07 09:45:00,1.14663,1.14675,1.14663,1.1467,64200001.0
2006-12-07 09:46:00,1.14666,1.14677,1.14666,1.14666,149900003.0
2006-12-07 09:47:00,1.14662,1.14669,1.14662,1.14666,124300000.0
2006-12-07 09:48:00,1.14656,1.14666,1.14656,1.14666,67300003.0
2006-12-07 09:49:00,1.1467,1.1467,1.14667,1.14667,4800000.0
2006-12-07 09:50:00,1.14651,1.14651,1.14634,1.14634,60900000.0
2006-12-07 09:51:00,1.14645,1.14645,1.14629,1.14631,111100001.0
2006-12-07 09:52:00,1.14628,1.14641,1.14628,1.14636,129800003.0
2006-12-07 09:53:00,1.14641,1.14645,1.14637,1.14638,90799998.0
2006-12-07 09:54:00,1.14641,1.14653,1.14641,1.14653,84000001.0
2006-12-07 09:55:00,1.1466,1.14668,1.14655,1.14668,110500000.0
2006-12-07 09:56:00,1.14668,1.14681,1.14668,1.14681,38599999.0
2006-12-07 09:57:00,1.14687,1.14687,1.14673,1.14675,122600001.0
2006-12-07 09:58:00,1.14685,1.1469,1.14684,1.14684,82900001.0
2006-12-07 09:59:00,1.14676,1.14676,1.14641,1.14641,69400002.0
2006-12-07 10:00:00,1.14625,1.14651,1.14625,1.14651,112100001.0
2006-12-07 10:01:00,1.14651,1.14659,1.14651,1.14652,70400000.0
2006-12-07 10:02:00,1.14653,1.14662,1.1464,1.14654,126199997.0
2006-12-07 10:03:00,1.14668,1.14669,1.14657,1.14657,22200000.0
2006-12-07 10:04:00,1.14667,1.14669,1.14653,1.14653,53300000.0
2006-12-07 10:05:00,1.14658,1.14658,1.14638,1.14648,84300002.0
2006-12-07 10:06:00,1.14639,1.14643,1.14631,1.14633,53900000.0
2006-12-07 10:07:00,1.14631,1.14638,1.14631,1.14633,30500000.0
2006-12-07 10:08:00,1.14632,1.14632,1.14632,1.14632,31900000.0
2006-12-07 10:09:00,1.14628,1.14628,1.14625,1.14626,69399998.0
2006-12-07 10:10:00,1.14618,1.14626,1.14615,1.14615,75899999.0
2006-12-07 10:11:00,1.1462,1.14622,1.14618,1.14618,34400001.0
2006-12-07 10:12:00,1.1461,1.14628,1.1461,1.14619,91400000.0
2006-12-07 10:13:00,1.14606,1.14619,1.14602,1.14615,85700002.0
2006-12-07 10:14:00,1.14614,1.14621,1.14611,1.14613,55900000.0
2006-12-07 10:15:00,1.14619,1.14623,1.14608,1.14615,91400001.0
2006-12-07 10:16:00,1.14614,1.14618,1.14602,1.14602,175499998.0
2006-12-07 10:17:00,1.14617,1.14625,1.14614,1.1462,127799999.0
2006-12-07 10:18:00,1.14621,1.14626,1.14614,1.14614,216400000.0
2006-12-07 10:19:00,1.14615,1.14622,1.14615,1.14618,47000000.0
2006-12-07 10:20:00,1.14622,1.14632,1.14613,1.14632,65299999.0
2006-12-07 10:21:00,1.14622,1.14628,1.146,1.14619,99300003.0
2006-12-07 10:22:00,1.14612,1.14619,1.14612,1.14615,30400000.0
2006-12-07 10:23:00,1.14616,1.14618,1.14613,1.14613,53400000.0
2006-12-07 10:24:00,1.14623,1.14623,1.14607,1.14615,42500000.0
2006-12-07 10:25:00,1.14617,1.14625,1.14613,1.1462,156799996.0
2006-12-07 10:26:00,1.14618,1.14618,1.14611,1.14611,75500002.0
2006-12-07 10:27:00,1.14621,1.14621,1.14621,1.14621,14100000.0
2006-12-07 10:28:00,1.14619,1.14628,1.14611,1.14616,90600000.0
2006-12-07 10:29:00,1.14613,1.14621,1.14608,1.1461,136500002.0
2006-12-07 10:30:00,1.14607,1.14619,1.14607,1.14619,49500000.0
2006-12-07 10:31:00,1.14632,1.14637,1.14621,1.14636,69700000.0
2006-12-07 10:32:00,1.1464,1.1464,1.14632,1.1464,38200000.0
2006-12-07 10:33:00,1.14637,1.14637,1.14629,1.1463,71699999.0
2006-12-07 10:34:00,1.14628,1.14637,1.14628,1.14632,131700000.0
2006-12-07 10:35:00,1.14628,1.14658,1.14628,1.14658,115100000.0
2006-12-07 10:36:00,1.14668,1.14668,1.14649,1.14656,143400002.0
2006-12-07 10:37:00,1.1465,1.14663,1.14648,1.14663,91999999.0
2006-12-07 10:38:00,1.14662,1.14662,1.14642,1.14642,228300002.0
2006-12-07 10:39:00,1.1465,1.14667,1.14649,1.14662,39800000.0
2006-12-07 10:40:00,1.14654,1.1466,1.14654,1.1466,25800000.0
2006-12-07 10:41:00,1.14653,1.14653,1.14641,1.14644,97800001.0
2006-12-07 10:42:00,1.1465,1.14655,1.14647,1.14655,36400000.0
2006-12-07 10:43:00,1.14651,1.14651,1.14639,1.14647,154599998.0
2006-12-07 10:44:00,1.14639,1.14642,1.14629,1.14633,141099998.0
2006-12-07 10:45:00,1.14638,1.14638,1.14628,1.1463,110800000.0
2006-12-07 10:46:00,1.14628,1.14638,1.14625,1.1463,93200002.0
2006-12-07 10:47:00,1.14624,1.14627,1.14624,1.14626,71900000.0
2006-12-07 10:48:00,1.14625,1.14638,1.14624,1.1463,119600001.0
2006-12-07 10:49:00,1.14633,1.14634,1.14618,1.14632,86200001.0
2006-12-07 10:50:00,1.1462,1.14624,1.14599,1.14615,107300001.0
2006-12-07 10:51:00,1.14611,1.14613,1.146,1.14613,121499999.0
2006-12-07 10:52:00,1.14608,1.1461,1.14602,1.14602,28100000.0
2006-12-07 10:53:00,1.14608,1.14608,1.14602,1.14604,24000000.0
2006-12-07 10:54:00,1.1461,1.14622,1.14607,1.14622,44900002.0
2006-12-07 10:55:00,1.14625,1.1463,1.14625,1.14625,136800000.0
2006-12-07 10:56:00,1.14626,1.14637,1.14626,1.14626,78100000.0
2006-12-07 10:57:00,1.1462,1.14633,1.14618,1.14618,107000002.0
2006-12-07 10:58:00,1.14625,1.1463,1.14617,1.14621,84400003.0
2006-12-07 10:59:00,1.14627,1.14627,1.1462,1.14624,65899998.0
2006-12-07 11:00:00,1.14621,1.14628,1.14621,1.14628,118900003.0
2006-12-07 11:01:00,1.1463,1.14633,1.14625,1.1463,54299999.0
2006-12-07 11:02:00,1.14625,1.14628,1.14617,1.14628,89200001.0
2006-12-07 11:03:00,1.14637,1.14654,1.14635,1.14654,79600001.0
2006-12-07 11:04:00,1.14653,1.14653,1.14643,1.14649,71400000.0
2006-12-07 11:05:00,1.14652,1.1466,1.14649,1.14658,47100001.0
2006-12-07 11:06:00,1.14659,1.14659,1.14653,1.14659,124900001.0
2006-12-07 11:07:00,1.14659,1.14662,1.1465,1.14662,68300000.0
2006-12-07 11:08:00,1.14672,1.14682,1.14664,1.14676,198500005.0
2006-12-07 11:09:00,1.14671,1.14688,1.14671,1.14688,65200002.0
2006-12-07 11:10:00,1.14689,1.14689,1.1468,1.14681,86800003.0
2006-12-07 11:11:00,1.14679,1.14687,1.14672,1.14683,90200000.0
2006-12-07 11:12:00,1.14676,1.1469,1.14676,1.14684,91200000.0
2006-12-07 11:13:00,1.14687,1.1469,1.14683,1.14685,147399999.0
2006-12-07 11:14:00,1.14689,1.14706,1.14689,1.14698,88399998.0
2006-12-07 11:15:00,1.14704,1.14721,1.14704,1.14712,100300000.0
2006-12-07 11:16:00,1.14709,1.14713,1.14705,1.14706,99399998.0
2006-12-07 11:17:00,1.14704,1.14717,1.14704,1.14715,70300000.0
2006-12-07 11:18:00,1.14731,1.14737,1.1472,1.14737,62200000.0
2006-12-07 11:19:00,1.14752,1.14761,1.14745,1.14745,109900003.0
2006-12-07 11:20:00,1.14749,1.14749,1.14744,1.14748,112299998.0
2006-12-07 11:21:00,1.14748,1.14748,1.14709,1.14709,43800000.0
2006-12-07 11:22:00,1.14718,1.14725,1.14708,1.14708,96499999.0
2006-12-07 11:23:00,1.14705,1.14729,1.14705,1.14729,58800000.0
2006-12-07 11:24:00,1.1472,1.14722,1.14715,1.14715,51800001.0
2006-12-07 11:25:00,1.14717,1.14719,1.14707,1.14712,148399999.0
2006-12-07 11:26:00,1.14709,1.14722,1.14707,1.14722,106000000.0
2006-12-07 11:27:00,1.1472,1.14721,1.1471,1.14715,119599999.0
2006-12-07 11:28:00,1.14714,1.14722,1.14682,1.14687,172500000.0
2006-12-07 11:29:00,1.14679,1.14688,1.14677,1.14677,122999996.0
2006-12-07 11:30:00,1.14686,1.14691,1.14682,1.1469,94499998.0
2006-12-07 11:31:00,1.14694,1.1471,1.14694,1.1471,82300000.0
2006-12-07 11:32:00,1.14705,1.14705,1.14695,1.147,144099999.0
2006-12-07 11:33:00,1.14695,1.14705,1.14695,1.14705,88799999.0
2006-12-07 11:34:00,1.147,1.14718,1.14694,1.14697,141000002.0
2006-12-07 11:35:00,1.1469,1.1469,1.14668,1.14668,142500000.0
2006-12-07 11:36:00,1.14675,1.14686,1.14675,1.14682,81100000.0
2006-12-07 11:37:00,1.14683,1.14683,1.14675,1.14675,76100001.0
2006-12-07 11:38:00,1.14672,1.14672,1.14662,1.14671,92999998.0
2006-12-07 11:39:00,1.14663,1.1467,1.14658,1.1467,67500000.0
2006-12-07 11:40:00,1.14668,1.14673,1.14658,1.14663,74900001.0
2006-12-07 11:41:00,1.14668,1.14668,1.1466,1.14668,78400000.0
2006-12-07 11:42:00,1.1467,1.14675,1.14665,1.14665,230800001.0
2006-12-07 11:43:00,1.14674,1.14677,1.14662,1.14675,102200001.0
2006-12-07 11:44:00,1.14656,1.14673,1.14656,1.14658,104700001.0
2006-12-07 11:45:00,1.14653,1.14653,1.14645,1.14645,65199998.0
2006-12-07 11:46:00,1.14654,1.14676,1.14652,1.14676,125700000.0
2006-12-07 11:47:00,1.14679,1.14684,1.14678,1.14681,8600000.0
2006-12-07 11:48:00,1.14681,1.14689,1.14681,1.14685,23400000.0
2006-12-07 11:49:00,1.14696,1.1473,1.14696,1.1473,144500000.0
2006-12-07 11:50:00,1.14739,1.14754,1.14739,1.14746,181699997.0
2006-12-07 11:51:00,1.14746,1.1475,1.14738,1.14738,143499998.0
2006-12-07 11:52:00,1.14757,1.14782,1.14757,1.14776,142399999.0
2006-12-07 11:53:00,1.14773,1.14783,1.14771,1.14771,35000000.0
2006-12-07 11:54:00,1.14777,1.14777,1.14763,1.14765,75200000.0
2006-12-07 11:55:00,1.14768,1.14768,1.14757,1.14766,118700001.0
2006-12-07 11:56:00,1.14768,1.14773,1.14764,1.1477,84500000.0
2006-12-07 11:57:00,1.1477,1.14789,1.14764,1.14764,186500001.0
2006-12-07 11:58:00,1.14758,1.14769,1.14758,1.14763,117600003.0
2006-12-07 11:59:00,1.14767,1.14767,1.14759,1.1476,72900002.0
2006-12-07 12:00:00,1.14774,1.14785,1.14774,1.14782,32000000.0
2006-12-07 12:01:00,1.1478,1.14787,1.1477,1.14787,59800001.0
2006-12-07 12:02:00,1.14802,1.14809,1.14797,1.14797,131400001.0
2006-12-07 12:03:00,1.14799,1.14805,1.14782,1.14782,73800000.0
2006-12-07 12:04:00,1.14777,1.14777,1.14758,1.14766,66099999.0
2006-12-07 12:05:00,1.14773,1.14784,1.14772,1.14775,101800001.0
2006-12-07 12:06:00,1.14782,1.14782,1.14766,1.14766,74999998.0
2006-12-07 12:07:00,1.14778,1.14792,1.14778,1.14784,119800000.0
2006-12-07 12:08:00,1.14786,1.14809,1.14782,1.14809,167599999.0
2006-12-07 12:09:00,1.14808,1.14809,1.14799,1.14809,79500001.0
2006-12-07 12:10:00,1.14812,1.14818,1.14807,1.14813,113000000.0
2006-12-07 12:11:00,1.14801,1.1481,1.14801,1.14803,77600000.0
2006-12-07 12:12:00,1.14799,1.14823,1.14799,1.14812,102000000.0
2006-12-07 12:13:00,1.14805,1.14818,1.14805,1.1481,130700001.0
2006-12-07 12:14:00,1.14816,1.14831,1.14816,1.14828,130999999.0
2006-12-07 12:15:00,1.14825,1.14832,1.14813,1.14832,87000000.0
2006-12-07 12:16:00,1.14821,1.14829,1.14819,1.14823,14200000.0
2006-12-07 12:17:00,1.14811,1.14811,1.14782,1.14782,198500001.0
2006-12-07 12:18:00,1.14785,1.14785,1.14777,1.14781,206900003.0
2006-12-07 12:19:00,1.14793,1.14795,1.14787,1.14787,112900001.0
2006-12-07 12:20:00,1.14787,1.14795,1.14785,1.14785,111199998.0
2006-12-07 12:21:00,1.14787,1.14807,1.14787,1.1479,59200001.0
2006-12-07 12:22:00,1.14797,1.14797,1.1479,1.14797,78300000.0
2006-12-07 12:23:00,1.14804,1.14816,1.14803,1.14816,84500000.0
2006-12-07 12:24:00,1.14816,1.14825,1.14807,1.14825,34100000.0
2006-12-07 12:25:00,1.14826,1.14834,1.14822,1.14822,149700001.0
2006-12-07 12:26:00,1.14827,1.14832,1.14823,1.1483,113699998.0
2006-12-07 12:27:00,1.14819,1.14822,1.14798,1.14822,91699998.0
2006-12-07 12:28:00,1.14815,1.14817,1.14809,1.14809,109100003.0
2006-12-07 12:29:00,1.14806,1.14814,1.14806,1.14807,64300000.0
2006-12-07 12:30:00,1.14805,1.1481,1.14805,1.1481,22500000.0
2006-12-07 12:31:00,1.1481,1.14823,1.14804,1.14808,94699998.0
2006-12-07 12:32:00,1.148,1.14807,1.14789,1.14789,127199999.0
2006-12-07 12:33:00,1.14793,1.14806,1.14793,1.14802,49500000.0
2006-12-07 12:34:00,1.14803,1.14813,1.14803,1.14805,105300002.0
2006-12-07 12:35:00,1.14816,1.14816,1.14805,1.14805,141199996.0
2006-12-07 12:36:00,1.14796,1.14801,1.14793,1.14797,75800000.0
2006-12-07 12:37:00,1.14793,1.14793,1.14775,1.1478,119199999.0
2006-12-07 12:38:00,1.14778,1.14778,1.14774,1.14774,45000000.0
2006-12-07 12:39:00,1.14771,1.14771,1.14761,1.14761,64499999.0
2006-12-07 12:40:00,1.14768,1.14771,1.14762,1.14765,98100000.0
2006-12-07 12:41:00,1.14763,1.14775,1.14763,1.14775,162700000.0
2006-12-07 12:42:00,1.1478,1.14784,1.14774,1.1478,60700000.0
2006-12-07 12:43:00,1.14775,1.1478,1.14775,1.1478,47800000.0
2006-12-07 12:44:00,1.14775,1.14784,1.14771,1.14773,143600000.0
2006-12-07 12:45:00,1.14772,1.14787,1.14769,1.14787,83200000.0
2006-12-07 12:46:00,1.14786,1.14796,1.14785,1.14792,86800000.0
2006-12-07 12:47:00,1.14792,1.14795,1.1478,1.1478,86300001.0
2006-12-07 12:48:00,1.14797,1.14797,1.14784,1.14795,65499999.0
2006-12-07 12:49:00,1.14788,1.14812,1.1476,1.14812,173799999.0
2006-12-07 12:50:00,1.14792,1.1482,1.14792,1.1482,32100000.0
2006-12-07 12:51:00,1.14815,1.14818,1.14805,1.14818,139500000.0
2006-12-07 12:52:00,1.14816,1.14816,1.1481,1.14812,25500000.0
2006-12-07 12:53:00,1.14802,1.14818,1.14802,1.14816,140700001.0
2006-12-07 12:54:00,1.1482,1.1482,1.148,1.148,51600001.0
2006-12-07 12:55:00,1.14791,1.14797,1.1478,1.14783,45300000.0
2006-12-07 12:56:00,1.14793,1.14802,1.14791,1.14795,101900000.0
2006-12-07 12:57:00,1.14796,1.14797,1.1477,1.1477,125700000.0
2006-12-07 12:58:00,1.14777,1.14777,1.14772,1.14773,53999999.0
2006-12-07 12:59:00,1.14769,1.14778,1.14763,1.14778,95100001.0
2006-12-07 13:00:00,1.14772,1.14783,1.1477,1.1477,133899999.0
2006-12-07 13:01:00,1.14776,1.14776,1.14743,1.14749,98399999.0
2006-12-07 13:02:00,1.14739,1.14747,1.14739,1.14741,97000001.0
2006-12-07 13:03:00,1.14736,1.14746,1.14736,1.1474,78800000.0
2006-12-07 13:04:00,1.14744,1.14749,1.14736,1.1474,121700002.0
2006-12-07 13:05:00,1.14747,1.14749,1.14742,1.14746,53700000.0
2006-12-07 13:06:00,1.14745,1.14752,1.14744,1.14748,65999998.0
2006-12-07 13:07:00,1.14755,1.14755,1.14745,1.14745,80100000.0
2006-12-07 13:08:00,1.1475,1.14752,1.14747,1.14751,143899998.0
2006-12-07 13:09:00,1.14747,1.1476,1.14747,1.1476,45000000.0
2006-12-07 13:10:00,1.14755,1.14759,1.14745,1.14759,70100001.0
2006-12-07 13:11:00,1.14755,1.14767,1.1475,1.14762,203100002.0
2006-12-07 13:12:00,1.14765,1.14772,1.14765,1.1477,69800001.0
2006-12-07 13:13:00,1.1477,1.14773,1.1477,1.14773,25599999.0
2006-12-07 13:14:00,1.14773,1.14781,1.14773,1.14781,39900000.0
2006-12-07 13:15:00,1.14782,1.14799,1.14782,1.14799,40189999.0
2006-12-07 13:16:00,1.1478,1.14788,1.14776,1.14781,109600003.0
2006-12-07 13:17:00,1.14783,1.1479,1.14777,1.14777,55100000.0
2006-12-07 13:18:00,1.14782,1.14782,1.1478,1.1478,33799999.0
2006-12-07 13:19:00,1.1478,1.1478,1.1478,1.1478,52600000.0
2006-12-07 13:20:00,1.14775,1.1478,1.14768,1.14772,61499999.0
2006-12-07 13:21:00,1.1477,1.1477,1.1477,1.1477,21500000.0
2006-12-07 13:22:00,1.14762,1.14773,1.14762,1.14773,144199997.0
2006-12-07 13:23:00,1.14771,1.14771,1.14761,1.14763,134900003.0
2006-12-07 13:24:00,1.1477,1.14775,1.14763,1.14775,47000000.0
2006-12-07 13:25:00,1.14772,1.14772,1.14766,1.14766,57299999.0
2006-12-07 13:26:00,1.1476,1.14767,1.1476,1.14763,32100000.0
2006-12-07 13:27:00,1.1477,1.1477,1.14765,1.1477,48900000.0
2006-12-07 13:28:00,1.14772,1.14772,1.14768,1.14769,36700000.0
2006-12-07 13:29:00,1.14772,1.14774,1.14763,1.14765,71600000.0
2006-12-07 13:30:00,1.14768,1.14773,1.14752,1.14752,65900001.0
2006-12-07 13:31:00,1.14747,1.14759,1.14739,1.14739,74800000.0
2006-12-07 13:32:00,1.14744,1.1475,1.14738,1.14748,103500002.0
2006-12-07 13:33:00,1.14757,1.14759,1.14748,1.1475,86400001.0
2006-12-07 13:34:00,1.14748,1.14751,1.1474,1.1474,61200001.0
2006-12-07 13:35:00,1.14749,1.14752,1.1474,1.14747,148299998.0
2006-12-07 13:36:00,1.1474,1.1475,1.14738,1.1475,65200002.0
2006-12-07 13:37:00,1.14752,1.14758,1.14696,1.14716,118500003.0
2006-12-07 13:38:00,1.14749,1.14763,1.14749,1.14757,65600000.0
2006-12-07 13:39:00,1.14756,1.14757,1.14748,1.14757,67400000.0
2006-12-07 13:40:00,1.14752,1.14752,1.14744,1.1475,111099999.0
2006-12-07 13:41:00,1.14738,1.14753,1.14732,1.14747,82300000.0
2006-12-07 13:42:00,1.14758,1.14758,1.14743,1.14748,149899997.0
2006-12-07 13:43:00,1.14757,1.1476,1.14745,1.14745,136900001.0
2006-12-07 13:44:00,1.14755,1.14768,1.14755,1.14758,147600001.0
2006-12-07 13:45:00,1.14765,1.14779,1.14765,1.14773,63100001.0
2006-12-07 13:46:00,1.14772,1.14772,1.14768,1.14768,50800000.0
2006-12-07 13:47:00,1.14765,1.14778,1.14765,1.14778,95000000.0
2006-12-07 13:48:00,1.14778,1.1478,1.14774,1.14774,49800001.0
2006-12-07 13:49:00,1.14778,1.14778,1.14771,1.14771,19100000.0
2006-12-07 13:50:00,1.14774,1.14774,1.14766,1.1477,95299998.0
2006-12-07 13:51:00,1.14763,1.14763,1.14752,1.14752,40000000.0
2006-12-07 13:52:00,1.14743,1.14758,1.14743,1.1475,99799998.0
2006-12-07 13:53:00,1.14748,1.1475,1.14748,1.1475,6400000.0
2006-12-07 13:54:00,1.14745,1.1475,1.14745,1.1475,49400000.0
2006-12-07 13:55:00,1.14754,1.14768,1.14754,1.14765,78000001.0
2006-12-07 13:56:00,1.14755,1.14761,1.14752,1.14757,138199998.0
2006-12-07 13:57:00,1.14757,1.1477,1.14741,1.1476,120899998.0
2006-12-07 13:58:00,1.14758,1.14758,1.14751,1.14751,17300000.0
2006-12-07 13:59:00,1.1475,1.14763,1.1475,1.14763,74000002.0
2006-12-07 14:00:00,1.14758,1.14764,1.14755,1.14755,81000000.0
2006-12-07 14:01:00,1.1476,1.1476,1.1476,1.1476,3200000.0
2006-12-07 14:02:00,1.1476,1.14765,1.1476,1.14765,64500001.0
2006-12-07 14:03:00,1.1476,1.1476,1.14751,1.14757,45100000.0
2006-12-07 14:04:00,1.14743,1.1475,1.14743,1.1475,9600000.0
2006-12-07 14:05:00,1.14744,1.14752,1.14741,1.14743,109400000.0
2006-12-07 14:06:00,1.1475,1.1475,1.1475,1.1475,3200000.0
2006-12-07 14:07:00,1.14748,1.14748,1.14735,1.14746,51200000.0
2006-12-07 14:08:00,1.14753,1.14762,1.14753,1.14753,111399997.0
2006-12-07 14:09:00,1.14752,1.14759,1.14747,1.14747,63100000.0
2006-12-07 14:10:00,1.14759,1.14764,1.14752,1.14757,186699997.0
2006-12-07 14:11:00,1.14755,1.1476,1.14753,1.1476,139500002.0
2006-12-07 14:12:00,1.14758,1.14758,1.14747,1.14751,76700001.0
2006-12-07 14:13:00,1.14757,1.14766,1.14756,1.14766,95700000.0
2006-12-07 14:14:00,1.14757,1.14763,1.14743,1.14743,141500001.0
2006-12-07 14:15:00,1.14741,1.14752,1.1474,1.1474,147799999.0
2006-12-07 14:16:00,1.14747,1.14748,1.14747,1.14748,36400000.0
2006-12-07 14:17:00,1.14753,1.14753,1.14743,1.14743,44599999.0
2006-12-07 14:18:00,1.14752,1.14758,1.14746,1.14758,107900001.0
2006-12-07 14:19:00,1.14764,1.14764,1.1475,1.14759,63700001.0
2006-12-07 14:20:00,1.14756,1.14761,1.1475,1.14757,42700001.0
2006-12-07 14:21:00,1.14761,1.14772,1.14761,1.14765,116500001.0
2006-12-07 14:22:00,1.1476,1.1476,1.1476,1.1476,58899997.0
2006-12-07 14:23:00,1.1477,1.14774,1.14765,1.14765,70299998.0
2006-12-07 14:24:00,1.14769,1.14769,1.14762,1.14765,53999999.0
2006-12-07 14:25:00,1.14762,1.14768,1.14762,1.14768,59000000.0
2006-12-07 14:26:00,1.14767,1.14774,1.14761,1.14761,37899999.0
2006-12-07 14:27:00,1.14769,1.14787,1.14769,1.14783,119899998.0
2006-12-07 14:28:00,1.1478,1.14792,1.14772,1.14792,92699999.0
2006-12-07 14:29:00,1.14788,1.14789,1.14783,1.14789,115700001.0
2006-12-07 14:30:00,1.14794,1.14794,1.14794,1.14794,50200000.0
2006-12-07 14:31:00,1.14804,1.14816,1.14799,1.14812,130300001.0
2006-12-07 14:32:00,1.1482,1.14823,1.14816,1.14818,126200001.0
2006-12-07 14:33:00,1.14829,1.1484,1.14829,1.14833,73800001.0
2006-12-07 14:34:00,1.14837,1.14863,1.14829,1.14863,51900001.0
2006-12-07 14:35:00,1.14884,1.14915,1.14884,1.14899,64200000.0
2006-12-07 14:36:00,1.14909,1.14923,1.14909,1.14917,81400000.0
2006-12-07 14:37:00,1.1492,1.1493,1.14913,1.14917,139800000.0
2006-12-07 14:38:00,1.14915,1.1493,1.14904,1.14907,151200002.0
2006-12-07 14:39:00,1.14891,1.14891,1.14874,1.14885,120400000.0
2006-12-07 14:40:00,1.14889,1.14893,1.1488,1.14893,107700001.0
2006-12-07 14:41:00,1.149,1.14913,1.1489,1.14903,145300002.0
2006-12-07 14:42:00,1.14896,1.1492,1.14892,1.1492,128600002.0
2006-12-07 14:43:00,1.14922,1.14951,1.14919,1.14951,33500000.0
2006-12-07 14:44:00,1.14946,1.14946,1.1493,1.1494,97199998.0
2006-12-07 14:45:00,1.14955,1.14959,1.14951,1.14955,70900000.0
2006-12-07 14:46:00,1.14955,1.14963,1.14946,1.14963,118899999.0
2006-12-07 14:47:00,1.14974,1.14995,1.14942,1.14942,112000001.0
2006-12-07 14:48:00,1.14928,1.14938,1.14915,1.1492,171899997.0
2006-12-07 14:49:00,1.14935,1.14935,1.14918,1.14932,113500000.0
2006-12-07 14:50:00,1.14941,1.14941,1.1492,1.1492,85500001.0
2006-12-07 14:51:00,1.14922,1.14936,1.14922,1.14933,64700000.0
2006-12-07 14:52:00,1.14942,1.14942,1.14929,1.14929,142100002.0
2006-12-07 14:53:00,1.14941,1.14941,1.14926,1.14928,61300000.0
2006-12-07 14:54:00,1.1491,1.14935,1.1491,1.1493,48700000.0
2006-12-07 14:55:00,1.14922,1.14922,1.14912,1.14922,105600000.0
2006-12-07 14:56:00,1.14922,1.14927,1.14915,1.14927,132399998.0
2006-12-07 14:57:00,1.14915,1.14918,1.14915,1.14918,18300000.0
2006-12-07 14:58:00,1.14915,1.14915,1.14873,1.14873,123600000.0
2006-12-07 14:59:00,1.14873,1.14885,1.14861,1.14885,158300000.0
2006-12-07 15:00:00,1.14876,1.14876,1.14841,1.14843,69600001.0
2006-12-07 15:01:00,1.14833,1.14833,1.14816,1.14831,124700001.0
2006-12-07 15:02:00,1.14836,1.14836,1.14735,1.14739,129499999.0
2006-12-07 15:03:00,1.14733,1.1478,1.14732,1.1478,120399999.0
2006-12-07 15:04:00,1.14793,1.14803,1.14793,1.14803,63200001.0
2006-12-07 15:05:00,1.14802,1.14807,1.14799,1.14802,96599998.0
2006-12-07 15:06:00,1.14803,1.14813,1.14803,1.1481,131599998.0
2006-12-07 15:07:00,1.14812,1.14817,1.14806,1.14809,60899999.0
2006-12-07 15:08:00,1.14797,1.14817,1.14797,1.14808,72000000.0
2006-12-07 15:09:00,1.14821,1.14824,1.14821,1.14824,11200000.0
2006-12-07 15:10:00,1.14837,1.14843,1.14837,1.14843,9700000.0
2006-12-07 15:11:00,1.1485,1.14854,1.1484,1.14854,194500003.0
2006-12-07 15:12:00,1.14856,1.14856,1.14844,1.14844,70300000.0
2006-12-07 15:13:00,1.14835,1.14842,1.1483,1.1484,104000000.0
2006-12-07 15:14:00,1.14839,1.14843,1.1483,1.1483,96800000.0
2006-12-07 15:15:00,1.14854,1.14865,1.14854,1.14865,89800002.0
2006-12-07 15:16:00,1.14863,1.14883,1.14863,1.14883,68699999.0
2006-12-07 15:17:00,1.14891,1.14906,1.14891,1.14893,42300000.0
2006-12-07 15:18:00,1.14887,1.14891,1.14879,1.14879,130499999.0
2006-12-07 15:19:00,1.14872,1.14881,1.14871,1.14874,44500000.0
2006-12-07 15:20:00,1.14868,1.14868,1.14859,1.14863,113700001.0
2006-12-07 15:21:00,1.14848,1.14856,1.14843,1.14852,119700000.0
2006-12-07 15:22:00,1.14848,1.14854,1.14839,1.14851,185700002.0
2006-12-07 15:23:00,1.14843,1.14855,1.14843,1.14852,59200000.0
2006-12-07 15:24:00,1.14851,1.14851,1.14835,1.14845,56800000.0
2006-12-07 15:25:00,1.14842,1.14849,1.14842,1.14845,77799998.0
2006-12-07 15:26:00,1.14848,1.14848,1.14829,1.14833,65900000.0
2006-12-07 15:27:00,1.14839,1.14853,1.14831,1.14851,144400000.0
2006-12-07 15:28:00,1.14847,1.1486,1.14845,1.14845,63800000.0
2006-12-07 15:29:00,1.14848,1.14848,1.1483,1.14839,158299998.0
2006-12-07 15:30:00,1.14828,1.14858,1.14828,1.14858,71800000.0
2006-12-07 15:31:00,1.14881,1.14881,1.14869,1.14872,146500001.0
2006-12-07 15:32:00,1.14877,1.14877,1.1486,1.1486,80100001.0
2006-12-07 15:33:00,1.14853,1.14893,1.14846,1.14893,105400001.0
2006-12-07 15:34:00,1.14911,1.14963,1.14905,1.14958,42399999.0
2006-12-07 15:35:00,1.14941,1.14941,1.149,1.149,132699999.0
2006-12-07 15:36:00,1.14901,1.14903,1.14796,1.14798,110900000.0
2006-12-07 15:37:00,1.14792,1.14865,1.14792,1.14863,211500000.0
2006-12-07 15:38:00,1.1487,1.14886,1.14856,1.14858,91100000.0
2006-12-07 15:39:00,1.1486,1.14881,1.14843,1.14881,120299998.0
2006-12-07 15:40:00,1.14877,1.14877,1.1485,1.14857,86700000.0
2006-12-07 15:41:00,1.14865,1.14901,1.14865,1.14897,84500002.0
2006-12-07 15:42:00,1.14915,1.14928,1.14888,1.14888,94499998.0
2006-12-07 15:43:00,1.14896,1.14925,1.14896,1.14911,172699998.0
2006-12-07 15:44:00,1.14919,1.14924,1.14912,1.14922,56900001.0
2006-12-07 15:45:00,1.14904,1.14933,1.14896,1.14933,122700001.0
2006-12-07 15:46:00,1.14923,1.14934,1.14907,1.14907,112599999.0
2006-12-07 15:47:00,1.14914,1.14947,1.14914,1.14935,88699996.0
2006-12-07 15:48:00,1.14936,1.14936,1.14908,1.14908,62200000.0
2006-12-07 15:49:00,1.14913,1.14938,1.149,1.14922,97200000.0
2006-12-07 15:50:00,1.14926,1.14936,1.14905,1.14905,121599999.0
2006-12-07 15:51:00,1.14898,1.1491,1.1489,1.14903,147700003.0
2006-12-07 15:52:00,1.14914,1.14929,1.14898,1.14912,110100000.0
2006-12-07 15:53:00,1.14919,1.14919,1.14907,1.14907,109699999.0
2006-12-07 15:54:00,1.14913,1.14913,1.14906,1.14906,82100000.0
2006-12-07 15:55:00,1.14895,1.14904,1.14894,1.14898,132300002.0
2006-12-07 15:56:00,1.14897,1.14897,1.14889,1.1489,90299998.0
2006-12-07 15:57:00,1.14892,1.14894,1.14858,1.14858,50199999.0
2006-12-07 15:58:00,1.14859,1.14901,1.14859,1.14872,172999997.0
2006-12-07 15:59:00,1.14867,1.14869,1.14858,1.14866,41000001.0
2006-12-07 16:00:00,1.14877,1.14886,1.14832,1.14832,122100003.0
2006-12-07 16:01:00,1.14822,1.1485,1.14822,1.1485,131500004.0
2006-12-07 16:02:00,1.1485,1.14861,1.14834,1.14834,115100000.0
2006-12-07 16:03:00,1.14821,1.14821,1.14798,1.14814,122400001.0
2006-12-07 16:04:00,1.14807,1.14835,1.14807,1.14833,73600001.0
2006-12-07 16:05:00,1.14857,1.14858,1.14857,1.14858,64000000.0
2006-12-07 16:06:00,1.14861,1.14861,1.14836,1.14837,107800001.0
2006-12-07 16:07:00,1.1484,1.14842,1.14829,1.14838,48400000.0
2006-12-07 16:08:00,1.14837,1.14843,1.14829,1.14843,107000000.0
2006-12-07 16:09:00,1.14836,1.14841,1.14815,1.14819,60900001.0
2006-12-07 16:10:00,1.14825,1.14825,1.14805,1.14813,125300002.0
2006-12-07 16:11:00,1.14815,1.14833,1.14811,1.14832,161800001.0
2006-12-07 16:12:00,1.14828,1.14835,1.14817,1.14835,98000000.0
2006-12-07 16:13:00,1.14838,1.14846,1.14838,1.14846,32600000.0
2006-12-07 16:14:00,1.14848,1.14863,1.14848,1.14851,36200000.0
2006-12-07 16:15:00,1.14851,1.14866,1.14851,1.14859,239000003.0
2006-12-07 16:16:00,1.1486,1.1486,1.1485,1.1485,44700000.0
2006-12-07 16:17:00,1.14842,1.14842,1.14828,1.14828,49700001.0
2006-12-07 16:18:00,1.14816,1.14816,1.14784,1.14784,62999999.0
2006-12-07 16:19:00,1.1479,1.14808,1.1479,1.14803,103600000.0
2006-12-07 16:20:00,1.14792,1.14806,1.14786,1.14795,181790000.0
2006-12-07 16:21:00,1.14788,1.14802,1.14788,1.14793,126000003.0
2006-12-07 16:22:00,1.14798,1.14798,1.14777,1.14786,67100000.0
2006-12-07 16:23:00,1.14772,1.14772,1.14697,1.14713,181800001.0
2006-12-07 16:24:00,1.14706,1.14734,1.147,1.14708,91199998.0
2006-12-07 16:25:00,1.14692,1.14716,1.14692,1.1471,104800001.0
2006-12-07 16:26:00,1.14709,1.1472,1.14709,1.14717,202700001.0
2006-12-07 16:27:00,1.14714,1.14727,1.14695,1.14727,71299999.0
2006-12-07 16:28:00,1.14738,1.14748,1.14734,1.14734,25400000.0
2006-12-07 16:29:00,1.14743,1.14747,1.14725,1.14725,96600000.0
2006-12-07 16:30:00,1.14735,1.14753,1.14735,1.14751,96299999.0
2006-12-07 16:31:00,1.14747,1.14761,1.14747,1.14753,77600002.0
2006-12-07 16:32:00,1.14753,1.14769,1.14753,1.14761,102000001.0
2006-12-07 16:33:00,1.14761,1.14762,1.14756,1.14761,50299999.0
2006-12-07 16:34:00,1.14756,1.14787,1.14756,1.14759,165500002.0
2006-12-07 16:35:00,1.14767,1.14777,1.14764,1.14777,33600000.0
2006-12-07 16:36:00,1.14787,1.14787,1.14762,1.14768,83899999.0
2006-12-07 16:37:00,1.14768,1.14769,1.1476,1.14769,94900000.0
2006-12-07 16:38:00,1.14772,1.14778,1.14762,1.14762,151200002.0
2006-12-07 16:39:00,1.14765,1.14778,1.14765,1.14778,136599998.0
2006-12-07 16:40:00,1.14771,1.14773,1.14762,1.14773,71400000.0
2006-12-07 16:41:00,1.14758,1.14758,1.14727,1.14727,77600000.0
2006-12-07 16:42:00,1.14713,1.14724,1.14713,1.14724,85299999.0
2006-12-07 16:43:00,1.14722,1.14728,1.14713,1.14725,163400002.0
2006-12-07 16:44:00,1.14732,1.14738,1.14721,1.1473,93900001.0
2006-12-07 16:45:00,1.14733,1.14742,1.14722,1.14735,138299998.0
2006-12-07 16:46:00,1.14741,1.14758,1.14735,1.14758,104500001.0
2006-12-07 16:47:00,1.14765,1.14765,1.14755,1.14762,36300000.0
2006-12-07 16:48:00,1.14756,1.14756,1.14735,1.14741,157100001.0
2006-12-07 16:49:00,1.14732,1.14747,1.14726,1.14742,191900002.0
2006-12-07 16:50:00,1.14733,1.14742,1.14727,1.1473,164799997.0
2006-12-07 16:51:00,1.1473,1.14761,1.14726,1.14761,77500000.0
2006-12-07 16:52:00,1.14767,1.14772,1.1476,1.14772,149300002.0
2006-12-07 16:53:00,1.14761,1.14773,1.1476,1.14761,117399999.0
2006-12-07 16:54:00,1.14772,1.14812,1.14772,1.14773,69900002.0
2006-12-07 16:55:00,1.14772,1.14772,1.14753,1.14753,74100000.0
2006-12-07 16:56:00,1.14763,1.14767,1.14763,1.14767,7300000.0
2006-12-07 16:57:00,1.14753,1.14754,1.14744,1.14744,22400000.0
2006-12-07 16:58:00,1.14743,1.1477,1.1474,1.1477,98100000.0
2006-12-07 16:59:00,1.14777,1.14786,1.14775,1.14775,73900000.0
2006-12-07 17:00:00,1.14784,1.14784,1.14759,1.14774,95599999.0
2006-12-07 17:01:00,1.1478,1.1478,1.14748,1.14755,161599999.0
2006-12-07 17:02:00,1.14758,1.14761,1.14748,1.14751,169799998.0
2006-12-07 17:03:00,1.14754,1.14761,1.14753,1.1476,112999997.0
2006-12-07 17:04:00,1.14752,1.14757,1.1475,1.1475,38500002.0
2006-12-07 17:05:00,1.14754,1.14778,1.14754,1.14771,115999999.0
2006-12-07 17:06:00,1.14768,1.14768,1.14752,1.14752,109400000.0
2006-12-07 17:07:00,1.14766,1.14815,1.14766,1.14803,48600001.0
2006-12-07 17:08:00,1.14812,1.14831,1.14812,1.1482,133800000.0
2006-12-07 17:09:00,1.14819,1.14819,1.14802,1.14815,24900000.0
2006-12-07 17:10:00,1.14819,1.14856,1.14819,1.14856,88099999.0
2006-12-07 17:11:00,1.14846,1.14889,1.14846,1.14889,155100004.0
2006-12-07 17:12:00,1.14885,1.14896,1.14874,1.14893,95699999.0
2006-12-07 17:13:00,1.14889,1.14949,1.14885,1.14939,121499998.0
2006-12-07 17:14:00,1.14936,1.14936,1.14906,1.14923,60700000.0
2006-12-07 17:15:00,1.14936,1.14944,1.14936,1.14944,41300000.0
2006-12-07 17:16:00,1.14948,1.14948,1.14917,1.14917,62400000.0
2006-12-07 17:17:00,1.1491,1.14918,1.14905,1.14914,80600000.0
2006-12-07 17:18:00,1.1492,1.1493,1.14912,1.14912,87599999.0
2006-12-07 17:19:00,1.1491,1.14926,1.1491,1.14911,60600000.0
2006-12-07 17:20:00,1.14905,1.14929,1.149,1.14929,67600001.0
2006-12-07 17:21:00,1.14927,1.14936,1.14916,1.14921,205800000.0
2006-12-07 17:22:00,1.14916,1.1493,1.14914,1.14915,104700002.0
2006-12-07 17:23:00,1.14911,1.14921,1.14907,1.14907,117899999.0
2006-12-07 17:24:00,1.14922,1.14934,1.14922,1.14931,130300002.0
2006-12-07 17:25:00,1.14928,1.14931,1.1492,1.14928,105199998.0
2006-12-07 17:26:00,1.14919,1.14922,1.14911,1.14912,138900004.0
2006-12-07 17:27:00,1.14919,1.14928,1.14917,1.14919,91400002.0
2006-12-07 17:28:00,1.14902,1.14902,1.14883,1.14893,149800001.0
2006-12-07 17:29:00,1.14897,1.14899,1.14895,1.14895,105300000.0
2006-12-07 17:30:00,1.14902,1.14918,1.14902,1.1491,149700004.0
2006-12-07 17:31:00,1.14905,1.14921,1.14896,1.14918,123000000.0
2006-12-07 17:32:00,1.14913,1.14916,1.14904,1.14916,118900001.0
2006-12-07 17:33:00,1.1492,1.14932,1.14914,1.14921,58800000.0
2006-12-07 17:34:00,1.14912,1.14912,1.14908,1.14908,43799998.0
2006-12-07 17:35:00,1.14907,1.14922,1.14907,1.14913,110600001.0
2006-12-07 17:36:00,1.14908,1.14917,1.14907,1.14916,55199999.0
2006-12-07 17:37:00,1.14912,1.14915,1.14901,1.14915,134699998.0
2006-12-07 17:38:00,1.14909,1.14912,1.14894,1.14908,114700002.0
2006-12-07 17:39:00,1.1491,1.14913,1.14908,1.1491,115099999.0
2006-12-07 17:40:00,1.14915,1.14915,1.14908,1.14915,4100000.0
2006-12-07 17:41:00,1.14915,1.14921,1.14915,1.14921,130700000.0
2006-12-07 17:42:00,1.1492,1.1493,1.14918,1.14918,89900000.0
2006-12-07 17:43:00,1.14907,1.14912,1.14898,1.1491,102800000.0
2006-12-07 17:44:00,1.14907,1.14915,1.14902,1.14915,129500000.0
2006-12-07 17:45:00,1.14907,1.14911,1.149,1.149,112699999.0
2006-12-07 17:46:00,1.14913,1.14913,1.1491,1.1491,39600000.0
2006-12-07 17:47:00,1.14906,1.14912,1.14903,1.14912,131200000.0
2006-12-07 17:48:00,1.1491,1.1491,1.1491,1.1491,3200000.0
2006-12-07 17:49:00,1.14903,1.14907,1.14899,1.14903,74700001.0
2006-12-07 17:50:00,1.14907,1.14908,1.14905,1.14905,63200001.0
2006-12-07 17:51:00,1.14905,1.14905,1.14889,1.14889,125800002.0
2006-12-07 17:52:00,1.14908,1.1492,1.14904,1.1491,218400001.0
2006-12-07 17:53:00,1.14902,1.14914,1.14902,1.14912,108500001.0
2006-12-07 17:54:00,1.14913,1.14921,1.14909,1.14917,77800000.0
2006-12-07 17:55:00,1.14907,1.14915,1.14907,1.14912,57000000.0
2006-12-07 17:56:00,1.14912,1.14924,1.14912,1.14912,71599999.0
2006-12-07 17:57:00,1.14919,1.14922,1.1491,1.14911,101000001.0
2006-12-07 17:58:00,1.14913,1.14924,1.14913,1.14919,77800000.0
2006-12-07 17:59:00,1.1491,1.1491,1.14881,1.14881,67999999.0
2006-12-07 18:00:00,1.14868,1.14877,1.14858,1.14865,67099999.0
2006-12-07 18:01:00,1.14866,1.14867,1.14854,1.14858,496099996.0
2006-12-07 18:02:00,1.14863,1.14872,1.14857,1.14866,639100001.0
2006-12-07 18:03:00,1.14869,1.14881,1.14866,1.14878,728500004.0
2006-12-07 18:04:00,1.14878,1.1488,1.1487,1.1487,791300001.0
2006-12-07 18:05:00,1.14878,1.14878,1.14858,1.14872,778099994.0
2006-12-07 18:06:00,1.14872,1.14876,1.14864,1.14872,545900006.0
2006-12-07 18:07:00,1.14868,1.14873,1.14856,1.14869,1134099999.0
2006-12-07 18:08:00,1.14874,1.14891,1.14872,1.14881,1029699995.0
2006-12-07 18:09:00,1.14884,1.14904,1.14882,1.14893,452200003.0
2006-12-07 18:10:00,1.14902,1.14919,1.14901,1.14907,810399999.0
2006-12-07 18:11:00,1.14908,1.14908,1.14871,1.14875,802100002.0
2006-12-07 18:12:00,1.14873,1.14876,1.14867,1.14867,22900000.0
2006-12-07 18:13:00,1.14871,1.14878,1.14863,1.14878,380500001.0
2006-12-07 18:14:00,1.1488,1.14881,1.14864,1.14868,250300001.0
2006-12-07 18:15:00,1.14863,1.14878,1.14862,1.14864,640899998.0
2006-12-07 18:16:00,1.14865,1.14896,1.14865,1.1487,473799998.0
2006-12-07 18:17:00,1.14878,1.14888,1.1487,1.14888,1000600006.0
2006-12-07 18:18:00,1.14893,1.14908,1.1489,1.1489,425800000.0
2006-12-07 18:19:00,1.14895,1.14897,1.14888,1.14894,190499999.0
2006-12-07 18:20:00,1.14888,1.14888,1.14864,1.14867,647599995.0
2006-12-07 18:21:00,1.14867,1.14868,1.14855,1.14855,223700004.0
2006-12-07 18:22:00,1.14865,1.14871,1.14862,1.14865,314699996.0
2006-12-07 18:23:00,1.14863,1.14865,1.14846,1.1485,313000001.0
2006-12-07 18:24:00,1.14852,1.14864,1.14845,1.14847,561800005.0
2006-12-07 18:25:00,1.14847,1.14857,1.14842,1.14853,474599998.0
2006-12-07 18:26:00,1.14845,1.14845,1.1481,1.14816,1010899997.0
2006-12-07 18:27:00,1.1481,1.14816,1.14804,1.14816,614599998.0
2006-12-07 18:28:00,1.14819,1.14836,1.14818,1.14835,426600003.0
2006-12-07 18:29:00,1.14841,1.14849,1.14839,1.14849,396400000.0
2006-12-07 18:30:00,1.14849,1.1485,1.14837,1.14842,822099997.0
2006-12-07 18:31:00,1.14834,1.14834,1.14801,1.14818,519499998.0
2006-12-07 18:32:00,1.14824,1.14863,1.14818,1.14863,459100005.0
2006-12-07 18:33:00,1.14867,1.14897,1.14845,1.14878,579200002.0
2006-12-07 18:34:00,1.1489,1.14903,1.14873,1.14903,285800004.0
2006-12-07 18:35:00,1.14901,1.14901,1.1488,1.14882,335399999.0
2006-12-07 18:36:00,1.14884,1.14894,1.14881,1.14882,470500004.0
2006-12-07 18:37:00,1.14887,1.14898,1.14887,1.14898,75400002.0
2006-12-07 18:38:00,1.14904,1.14904,1.14884,1.14891,243199999.0
2006-12-07 18:39:00,1.14892,1.14906,1.14892,1.14894,141299999.0
2006-12-07 18:40:00,1.14893,1.14914,1.14892,1.14909,697000006.0
2006-12-07 18:41:00,1.14909,1.14914,1.14902,1.14904,254000001.0
2006-12-07 18:42:00,1.14915,1.14922,1.14905,1.14922,583600003.0
2006-12-07 18:43:00,1.14922,1.14922,1.14905,1.1491,537399999.0
2006-12-07 18:44:00,1.14917,1.14931,1.14913,1.1492,328200001.0
2006-12-07 18:45:00,1.14923,1.14923,1.1491,1.14916,397500005.0
2006-12-07 18:46:00,1.14911,1.1492,1.14907,1.14908,199800002.0
2006-12-07 18:47:00,1.14903,1.14925,1.14903,1.14909,102799999.0
2006-12-07 18:48:00,1.14906,1.14906,1.14886,1.14896,105999998.0
2006-12-07 18:49:00,1.14892,1.14896,1.14886,1.14889,121100001.0
2006-12-07 18:50:00,1.14888,1.14888,1.14875,1.14878,90890000.0
2006-12-07 18:51:00,1.14867,1.1487,1.14858,1.14858,141299999.0
2006-12-07 18:52:00,1.14855,1.14858,1.14847,1.14851,207299998.0
2006-12-07 18:53:00,1.14862,1.14885,1.14862,1.14862,565799999.0
2006-12-07 18:54:00,1.1487,1.14889,1.1487,1.14885,216000003.0
2006-12-07 18:55:00,1.14881,1.14893,1.1486,1.14868,516500006.0
2006-12-07 18:56:00,1.14867,1.14867,1.14858,1.14865,221300004.0
2006-12-07 18:57:00,1.1487,1.14876,1.14867,1.14867,343900000.0
2006-12-07 18:58:00,1.1487,1.1487,1.14845,1.14845,234900005.0
2006-12-07 18:59:00,1.14837,1.14837,1.14788,1.14795,497300001.0
2006-12-07 19:00:00,1.1479,1.1479,1.14749,1.14771,281500002.0
2006-12-07 19:01:00,1.1477,1.14771,1.14763,1.1477,77600000.0
2006-12-07 19:02:00,1.14778,1.14778,1.14769,1.14775,259799999.0
2006-12-07 19:03:00,1.14786,1.14805,1.14786,1.14803,393000000.0
2006-12-07 19:04:00,1.14806,1.14806,1.14778,1.14778,163200001.0
2006-12-07 19:05:00,1.14779,1.14795,1.14779,1.14788,373199999.0
2006-12-07 19:06:00,1.1479,1.14793,1.14779,1.14787,396100002.0
2006-12-07 19:07:00,1.14793,1.14808,1.14793,1.14803,121900001.0
2006-12-07 19:08:00,1.148,1.148,1.14788,1.148,550500000.0
2006-12-07 19:09:00,1.148,1.148,1.14772,1.14772,355400004.0
2006-12-07 19:10:00,1.14779,1.14786,1.14777,1.14777,81999998.0
2006-12-07 19:11:00,1.14775,1.14785,1.14766,1.14777,525200001.0
2006-12-07 19:12:00,1.14771,1.14779,1.14763,1.14775,271799999.0
2006-12-07 19:13:00,1.14776,1.14778,1.14769,1.14777,123600000.0
2006-12-07 19:14:00,1.14777,1.14795,1.14777,1.14794,388100001.0
2006-12-07 19:15:00,1.14791,1.14798,1.14784,1.14798,485800003.0
2006-12-07 19:16:00,1.14805,1.14807,1.14803,1.14805,232499999.0
2006-12-07 19:17:00,1.14804,1.14811,1.14798,1.14804,225000002.0
2006-12-07 19:18:00,1.14805,1.14816,1.148,1.14808,499400006.0
2006-12-07 19:19:00,1.14802,1.14809,1.14798,1.14798,138400000.0
2006-12-07 19:20:00,1.14797,1.14803,1.14793,1.14803,232400000.0
2006-12-07 19:21:00,1.14809,1.14809,1.14805,1.14807,117800001.0
2006-12-07 19:22:00,1.14809,1.14809,1.14802,1.14805,133800000.0
2006-12-07 19:23:00,1.148,1.14807,1.148,1.14807,4800000.0
2006-12-07 19:24:00,1.14805,1.14805,1.14792,1.14805,75199998.0
2006-12-07 19:25:00,1.14815,1.14818,1.1478,1.1478,137000004.0
2006-12-07 19:26:00,1.1481,1.1481,1.14805,1.14805,10400000.0
2006-12-07 19:27:00,1.14809,1.14815,1.14802,1.14812,456999997.0
2006-12-07 19:28:00,1.14807,1.14819,1.14807,1.14811,111300000.0
2006-12-07 19:29:00,1.1481,1.1481,1.14805,1.1481,108800003.0
2006-12-07 19:30:00,1.14813,1.14813,1.148,1.14808,128900002.0
2006-12-07 19:31:00,1.14808,1.14815,1.14807,1.1481,132399998.0
2006-12-07 19:32:00,1.14816,1.14818,1.14811,1.14812,129000001.0
2006-12-07 19:33:00,1.1481,1.14824,1.1481,1.1482,337500004.0
2006-12-07 19:34:00,1.14828,1.14843,1.14822,1.14839,207000002.0
2006-12-07 19:35:00,1.14842,1.14843,1.14842,1.14843,60600000.0
2006-12-07 19:36:00,1.14844,1.14859,1.14838,1.14843,181000002.0
2006-12-07 19:37:00,1.14858,1.14866,1.1485,1.1486,503199999.0
2006-12-07 19:38:00,1.1486,1.1487,1.14858,1.1486,120400002.0
2006-12-07 19:39:00,1.14862,1.14894,1.14856,1.1486,468200002.0
2006-12-07 19:40:00,1.14867,1.1488,1.14864,1.1488,223300001.0
2006-12-07 19:41:00,1.14869,1.14869,1.14845,1.14845,230499997.0
2006-12-07 19:42:00,1.14832,1.14841,1.14825,1.14827,156500001.0
2006-12-07 19:43:00,1.14834,1.14834,1.14796,1.14799,81099999.0
2006-12-07 19:44:00,1.14795,1.14797,1.14792,1.14792,100800000.0
2006-12-07 19:45:00,1.14786,1.14792,1.1478,1.14786,87500002.0
2006-12-07 19:46:00,1.14787,1.14797,1.14787,1.14797,51700001.0
2006-12-07 19:47:00,1.14793,1.14797,1.14791,1.14796,55500000.0
2006-12-07 19:48:00,1.14797,1.14798,1.14797,1.14798,40800000.0
2006-12-07 19:49:00,1.148,1.14805,1.148,1.148,148700000.0
2006-12-07 19:50:00,1.148,1.148,1.14795,1.148,43100001.0
2006-12-07 19:51:00,1.14796,1.14803,1.14795,1.148,100199999.0
2006-12-07 19:52:00,1.14797,1.14803,1.14791,1.148,129300000.0
2006-12-07 19:53:00,1.14799,1.1481,1.14795,1.14799,264700002.0
2006-12-07 19:54:00,1.14798,1.14798,1.14796,1.14796,51000000.0
2006-12-07 19:55:00,1.14798,1.14806,1.14785,1.14806,75099998.0
2006-12-07 19:56:00,1.14811,1.14815,1.14798,1.14798,216600000.0
2006-12-07 19:57:00,1.14796,1.14809,1.14796,1.14809,188699999.0
2006-12-07 19:58:00,1.14807,1.14807,1.14798,1.14805,68400000.0
2006-12-07 19:59:00,1.14818,1.14818,1.14809,1.14813,187300002.0
2006-12-07 20:00:00,1.14817,1.14825,1.14812,1.14825,78899999.0
2006-12-07 20:01:00,1.14823,1.14826,1.14814,1.14814,28100000.0
2006-12-07 20:02:00,1.14813,1.14819,1.14803,1.14812,104200000.0
2006-12-07 20:03:00,1.14812,1.14816,1.14799,1.14806,459800005.0
2006-12-07 20:04:00,1.14813,1.14813,1.14805,1.14806,188200001.0
2006-12-07 20:05:00,1.14806,1.14809,1.14796,1.14803,82299999.0
2006-12-07 20:06:00,1.14808,1.14811,1.14805,1.14809,154299999.0
2006-12-07 20:07:00,1.1481,1.14815,1.14805,1.1481,199299999.0
2006-12-07 20:08:00,1.1481,1.14815,1.1481,1.14815,331799998.0
2006-12-07 20:09:00,1.14813,1.14825,1.14812,1.14814,212700000.0
2006-12-07 20:10:00,1.14812,1.1482,1.1481,1.14819,95500001.0
2006-12-07 20:11:00,1.1482,1.1482,1.1482,1.1482,124099999.0
2006-12-07 20:12:00,1.14818,1.1482,1.14807,1.14808,600200001.0
2006-12-07 20:13:00,1.14809,1.14818,1.14807,1.14818,221000001.0
2006-12-07 20:14:00,1.14813,1.14827,1.14813,1.14814,134000002.0
2006-12-07 20:15:00,1.14815,1.14818,1.14805,1.1481,578800003.0
2006-12-07 20:16:00,1.14809,1.14814,1.14802,1.14806,555699998.0
2006-12-07 20:17:00,1.14807,1.14822,1.14803,1.14822,318200003.0
2006-12-07 20:18:00,1.14827,1.14827,1.14823,1.14823,118300000.0
2006-12-07 20:19:00,1.14818,1.14823,1.14815,1.14823,163399998.0
2006-12-07 20:20:00,1.14822,1.14822,1.14812,1.14817,432200001.0
2006-12-07 20:21:00,1.14819,1.14823,1.14812,1.14813,274100000.0
2006-12-07 20:22:00,1.14818,1.14824,1.14809,1.14824,417799998.0
2006-12-07 20:23:00,1.1482,1.14822,1.14806,1.14816,498000000.0
2006-12-07 20:24:00,1.14818,1.14818,1.14809,1.1481,314900001.0
2006-12-07 20:25:00,1.14816,1.14816,1.14803,1.14805,196899998.0
2006-12-07 20:26:00,1.14807,1.14815,1.14807,1.14813,94500000.0
2006-12-07 20:27:00,1.14811,1.14825,1.14809,1.14809,211600000.0
2006-12-07 20:28:00,1.1481,1.14825,1.1481,1.1482,634300006.0
2006-12-07 20:29:00,1.14814,1.14817,1.14806,1.14806,517199992.0
2006-12-07 20:30:00,1.14801,1.14808,1.14796,1.14808,259400004.0
2006-12-07 20:31:00,1.14791,1.14826,1.14776,1.1482,455300001.0
2006-12-07 20:32:00,1.14802,1.14807,1.14796,1.14802,302900001.0
2006-12-07 20:33:00,1.14796,1.14811,1.14796,1.14804,132299999.0
2006-12-07 20:34:00,1.14809,1.14828,1.14809,1.14823,248600001.0
2006-12-07 20:35:00,1.14825,1.14825,1.14818,1.1482,115199999.0
2006-12-07 20:36:00,1.1482,1.14823,1.1481,1.1482,372799998.0
2006-12-07 20:37:00,1.14818,1.14818,1.14808,1.1481,125200001.0
2006-12-07 20:38:00,1.1481,1.14817,1.14807,1.14817,346299999.0
2006-12-07 20:39:00,1.1482,1.14826,1.14813,1.14818,465800000.0
2006-12-07 20:40:00,1.14819,1.14829,1.14818,1.14825,354700002.0
2006-12-07 20:41:00,1.1483,1.1483,1.1482,1.1483,511900007.0
2006-12-07 20:42:00,1.1483,1.1483,1.14825,1.14827,539600008.0
2006-12-07 20:43:00,1.14817,1.14838,1.14817,1.14835,133600000.0
2006-12-07 20:44:00,1.14838,1.14842,1.14831,1.14842,97600004.0
2006-12-07 20:45:00,1.14842,1.14846,1.14836,1.14837,197600001.0
2006-12-07 20:46:00,1.14842,1.14858,1.14842,1.14848,186000002.0
2006-12-07 20:47:00,1.14848,1.14853,1.14844,1.14846,136800001.0
2006-12-07 20:48:00,1.14846,1.1485,1.14842,1.1485,128500002.0
2006-12-07 20:49:00,1.1485,1.1485,1.14838,1.14849,428300002.0
2006-12-07 20:50:00,1.14847,1.14855,1.14847,1.1485,158400003.0
2006-12-07 20:51:00,1.14858,1.1487,1.14857,1.14868,87900000.0
2006-12-07 20:52:00,1.1487,1.14873,1.14867,1.14867,155199996.0
2006-12-07 20:53:00,1.1486,1.14864,1.1485,1.1485,262499995.0
2006-12-07 20:54:00,1.14862,1.14872,1.14857,1.14865,639600004.0
2006-12-07 20:55:00,1.14869,1.14869,1.1486,1.14862,138499999.0
2006-12-07 20:56:00,1.14859,1.14862,1.14849,1.14862,529199998.0
2006-12-07 20:57:00,1.1486,1.1487,1.14857,1.14864,335700000.0
2006-12-07 20:58:00,1.14861,1.14865,1.14855,1.14861,255000000.0
2006-12-07 20:59:00,1.1486,1.1488,1.1486,1.14876,296700001.0
2006-12-07 21:00:00,1.14872,1.14872,1.14853,1.14865,824700001.0
2006-12-07 21:01:00,1.1487,1.14874,1.1486,1.14862,695899996.0
2006-12-07 21:02:00,1.14853,1.14868,1.14853,1.14856,144400003.0
2006-12-07 21:03:00,1.14868,1.14877,1.14858,1.14858,619900003.0
2006-12-07 21:04:00,1.14856,1.14864,1.14846,1.14864,692700001.0
2006-12-07 21:05:00,1.14865,1.14867,1.1485,1.1486,711600001.0
2006-12-07 21:06:00,1.14872,1.14877,1.14869,1.14869,150600000.0
2006-12-07 21:07:00,1.14866,1.1487,1.14847,1.14847,617899998.0
2006-12-07 21:08:00,1.14845,1.1486,1.14845,1.1486,194400002.0
2006-12-07 21:09:00,1.14853,1.14864,1.14852,1.14864,98799999.0
2006-12-07 21:10:00,1.14868,1.1487,1.14856,1.1486,439600000.0
2006-12-07 21:11:00,1.14862,1.1487,1.14859,1.14864,389900002.0
2006-12-07 21:12:00,1.14867,1.14868,1.14853,1.1486,381499995.0
2006-12-07 21:13:00,1.14865,1.14872,1.14862,1.14862,483600000.0
2006-12-07 21:14:00,1.14867,1.14867,1.14856,1.14858,197700000.0
2006-12-07 21:15:00,1.14855,1.1486,1.14855,1.14857,73200000.0
2006-12-07 21:16:00,1.14852,1.14858,1.1485,1.1485,248000003.0
2006-12-07 21:17:00,1.14857,1.14863,1.14854,1.14863,87800001.0
2006-12-07 21:18:00,1.14867,1.14869,1.14858,1.14867,132500001.0
2006-12-07 21:19:00,1.14863,1.14865,1.14857,1.14863,91699999.0
2006-12-07 21:20:00,1.1487,1.14877,1.14863,1.14877,117300000.0
2006-12-07 21:21:00,1.14881,1.14891,1.1487,1.1488,172199997.0
2006-12-07 21:22:00,1.14879,1.14884,1.14878,1.14884,96300000.0
2006-12-07 21:23:00,1.14888,1.14893,1.1488,1.14893,83600000.0
2006-12-07 21:24:00,1.14885,1.14896,1.1488,1.14888,118800002.0
2006-12-07 21:25:00,1.14889,1.1489,1.14886,1.14886,113000000.0
2006-12-07 21:26:00,1.14889,1.14889,1.14882,1.14882,23400000.0
2006-12-07 21:27:00,1.14883,1.14897,1.14883,1.14897,113800002.0
2006-12-07 21:28:00,1.14889,1.14893,1.14884,1.1489,342299999.0
2006-12-07 21:29:00,1.14891,1.149,1.14883,1.14895,130700000.0
2006-12-07 21:30:00,1.14896,1.14896,1.14883,1.1489,77699999.0
2006-12-07 21:31:00,1.14889,1.14889,1.14887,1.14889,69400000.0
2006-12-07 21:32:00,1.14892,1.14898,1.14886,1.14898,198699998.0
2006-12-07 21:33:00,1.14907,1.14911,1.149,1.1491,147100002.0
2006-12-07 21:34:00,1.14908,1.14908,1.14901,1.14901,107900002.0
2006-12-07 21:35:00,1.14899,1.14899,1.14892,1.14892,94300002.0
2006-12-07 21:36:00,1.14888,1.14894,1.1488,1.14883,105900002.0
2006-12-07 21:37:00,1.149,1.149,1.14896,1.149,23700000.0
2006-12-07 21:38:00,1.14898,1.149,1.14888,1.14888,100800000.0
2006-12-07 21:39:00,1.14885,1.14885,1.1488,1.14885,386800005.0
2006-12-07 21:40:00,1.14886,1.149,1.1488,1.14895,272600001.0
2006-12-07 21:41:00,1.149,1.149,1.14895,1.14897,18500000.0
2006-12-07 21:42:00,1.14894,1.14908,1.14894,1.14908,100899999.0
2006-12-07 21:43:00,1.14914,1.14925,1.14913,1.14913,94999999.0
2006-12-07 21:44:00,1.14915,1.14917,1.14912,1.14912,127600000.0
2006-12-07 21:45:00,1.14906,1.14913,1.149,1.149,107000001.0
2006-12-07 21:46:00,1.149,1.14906,1.14894,1.14897,260200000.0
2006-12-07 21:47:00,1.14895,1.14904,1.14893,1.14898,184800001.0
2006-12-07 21:48:00,1.14895,1.14895,1.14874,1.1488,110199999.0
2006-12-07 21:49:00,1.14875,1.14901,1.14873,1.14901,54000001.0
2006-12-07 21:50:00,1.149,1.149,1.14894,1.149,79100002.0
2006-12-07 21:51:00,1.14896,1.14896,1.14874,1.14874,101800000.0
2006-12-07 21:52:00,1.1488,1.14898,1.14877,1.14898,103300002.0
2006-12-07 21:53:00,1.14899,1.14899,1.14896,1.14896,162100000.0
2006-12-07 21:54:00,1.14908,1.14919,1.14906,1.14914,177699999.0
2006-12-07 21:55:00,1.14917,1.14917,1.14907,1.14907,86200001.0
2006-12-07 21:56:00,1.14904,1.14916,1.14904,1.14915,124000002.0
2006-12-07 21:57:00,1.14912,1.14921,1.14908,1.14919,58300001.0
2006-12-07 21:58:00,1.14907,1.14922,1.14907,1.14914,117699998.0
2006-12-07 21:59:00,1.14903,1.14938,1.14903,1.14929,142599998.0
2006-12-07 22:00:00,1.14924,1.14924,1.14901,1.14904,171599998.0
2006-12-07 22:01:00,1.14916,1.14918,1.14912,1.14915,124700001.0
2006-12-07 22:02:00,1.14915,1.14926,1.1491,1.14912,351699996.0
2006-12-07 22:03:00,1.1491,1.14917,1.14908,1.14912,94300001.0
2006-12-07 22:04:00,1.14915,1.14915,1.14905,1.1491,135199999.0
2006-12-07 22:05:00,1.1491,1.14915,1.14905,1.14905,17900000.0
2006-12-07 22:06:00,1.14905,1.14918,1.14905,1.14907,234699997.0
2006-12-07 22:07:00,1.14912,1.14923,1.14905,1.14923,57700001.0
2006-12-07 22:08:00,1.14891,1.14915,1.14888,1.14898,113700001.0
2006-12-07 22:09:00,1.14915,1.14925,1.14915,1.14925,169399996.0
2006-12-07 22:10:00,1.14925,1.14925,1.1492,1.1492,67800001.0
2006-12-07 22:11:00,1.1492,1.1492,1.1492,1.1492,46600002.0
2006-12-07 22:12:00,1.1492,1.14928,1.14917,1.14928,83800001.0
2006-12-07 22:13:00,1.1491,1.1492,1.14889,1.14889,67099998.0
2006-12-07 22:14:00,1.14932,1.14932,1.14916,1.14929,161100002.0
2006-12-07 22:15:00,1.14936,1.14936,1.14924,1.14927,168299998.0
2006-12-07 22:16:00,1.14927,1.14928,1.14916,1.14918,108099999.0
2006-12-07 22:17:00,1.14905,1.14905,1.14892,1.14903,83200000.0
2006-12-07 22:18:00,1.149,1.149,1.14888,1.14889,70199999.0
2006-12-07 22:19:00,1.14895,1.14905,1.14895,1.149,99300002.0
2006-12-07 22:20:00,1.149,1.14905,1.149,1.14905,18500000.0
2006-12-07 22:21:00,1.14902,1.14902,1.14886,1.14893,118099998.0
2006-12-07 22:22:00,1.14878,1.1489,1.1487,1.14878,177399999.0
2006-12-07 22:23:00,1.14897,1.14897,1.14883,1.14883,61900000.0
2006-12-07 22:24:00,1.14877,1.1488,1.14873,1.1488,286899997.0
2006-12-07 22:25:00,1.14877,1.14877,1.14869,1.14872,187500001.0
2006-12-07 22:26:00,1.14874,1.14881,1.14874,1.14881,39100002.0
2006-12-07 22:27:00,1.1488,1.14885,1.1488,1.1488,212100000.0
2006-12-07 22:28:00,1.14875,1.14875,1.14875,1.14875,2400000.0
2006-12-07 22:29:00,1.14877,1.14886,1.14877,1.14883,215399997.0
2006-12-07 22:30:00,1.1488,1.1488,1.14867,1.14875,101500000.0
2006-12-07 22:31:00,1.14884,1.14884,1.14881,1.14881,18300000.0
2006-12-07 22:32:00,1.14885,1.1489,1.1488,1.14882,125199999.0
2006-12-07 22:33:00,1.14885,1.1489,1.14885,1.1489,94499998.0
2006-12-07 22:34:00,1.14885,1.14895,1.14885,1.1489,385399998.0
2006-12-07 22:35:00,1.14895,1.14895,1.14886,1.14889,182000000.0
2006-12-07 22:36:00,1.14886,1.14886,1.14872,1.14872,99200001.0
2006-12-07 22:37:00,1.14872,1.14877,1.14869,1.14869,148200002.0
2006-12-07 22:38:00,1.14865,1.14883,1.14865,1.14879,131000003.0
2006-12-07 22:39:00,1.14884,1.14887,1.14867,1.14867,90399998.0
2006-12-07 22:40:00,1.14875,1.14875,1.14865,1.14865,91700000.0
2006-12-07 22:41:00,1.14874,1.14881,1.14873,1.14873,82700000.0
2006-12-07 22:42:00,1.14884,1.1489,1.1488,1.1489,40900001.0
2006-12-07 22:43:00,1.14881,1.14892,1.14877,1.14883,378300003.0
2006-12-07 22:44:00,1.14878,1.14891,1.14866,1.14866,193600002.0
2006-12-07 22:45:00,1.14872,1.14883,1.14872,1.14883,24700000.0
2006-12-07 22:46:00,1.1489,1.1489,1.14872,1.14888,39600001.0
2006-12-07 22:47:00,1.14884,1.14895,1.14877,1.14883,216500002.0
2006-12-07 22:48:00,1.14893,1.14897,1.1489,1.1489,145000003.0
2006-12-07 22:49:00,1.14892,1.14899,1.14892,1.14894,99099998.0
2006-12-07 22:50:00,1.14896,1.14896,1.1489,1.14892,85499998.0
2006-12-07 22:51:00,1.14902,1.14902,1.14888,1.14889,17400000.0
2006-12-07 22:52:00,1.14883,1.14883,1.14856,1.1486,194199999.0
2006-12-07 22:53:00,1.1487,1.14882,1.14861,1.14865,114300001.0
2006-12-07 22:54:00,1.14866,1.14875,1.14866,1.14873,117699999.0
2006-12-07 22:55:00,1.14875,1.1488,1.14861,1.14865,394700002.0
2006-12-07 22:56:00,1.14878,1.1488,1.14863,1.14863,88099999.0
2006-12-07 22:57:00,1.1487,1.14875,1.1487,1.1487,113700002.0
2006-12-07 22:58:00,1.14877,1.14877,1.1486,1.14877,68600000.0
2006-12-07 22:59:00,1.1488,1.14884,1.14856,1.14862,97600003.0
2006-12-07 23:00:00,1.14858,1.14862,1.14858,1.14862,17300000.0
2006-12-07 23:01:00,1.14888,1.14894,1.14887,1.14887,28600000.0
2006-12-07 23:02:00,1.1489,1.14906,1.1489,1.14906,76800000.0
2006-12-07 23:03:00,1.14915,1.14915,1.1491,1.1491,19700000.0
2006-12-07 23:04:00,1.14912,1.14919,1.14903,1.14903,71699999.0
2006-12-07 23:05:00,1.14897,1.14897,1.14882,1.14891,57099999.0
2006-12-07 23:06:00,1.14899,1.14902,1.14887,1.14896,237299999.0
2006-12-07 23:07:00,1.14895,1.14903,1.14889,1.14903,129000001.0
2006-12-07 23:08:00,1.14902,1.14902,1.14891,1.149,107100001.0
2006-12-07 23:09:00,1.14899,1.14899,1.14889,1.14898,57600002.0
2006-12-07 23:10:00,1.14891,1.14891,1.14877,1.14877,54600001.0
2006-12-07 23:11:00,1.14882,1.14892,1.14878,1.14882,29700000.0
2006-12-07 23:12:00,1.14887,1.14899,1.14883,1.14891,126599997.0
2006-12-07 23:13:00,1.14889,1.14893,1.14882,1.14888,49900001.0
2006-12-07 23:14:00,1.14872,1.14872,1.14864,1.1487,79600000.0
2006-12-07 23:15:00,1.14881,1.14899,1.1488,1.14897,167300001.0
2006-12-07 23:16:00,1.14899,1.14899,1.1489,1.14898,59300001.0
2006-12-07 23:17:00,1.14898,1.14907,1.14897,1.14897,176900001.0
2006-12-07 23:18:00,1.14892,1.14899,1.14885,1.14888,67899999.0
2006-12-07 23:19:00,1.1489,1.14893,1.14883,1.14887,81400000.0
2006-12-07 23:20:00,1.14882,1.14883,1.14882,1.14883,4800000.0
2006-12-07 23:21:00,1.1488,1.149,1.14875,1.149,65000000.0
2006-12-07 23:22:00,1.14895,1.14902,1.14885,1.14895,74100000.0
2006-12-07 23:23:00,1.14889,1.14893,1.14883,1.14893,54300000.0
2006-12-07 23:24:00,1.14893,1.14893,1.14887,1.14887,29700000.0
2006-12-07 23:25:00,1.14893,1.14893,1.14872,1.14883,103300002.0
2006-12-07 23:26:00,1.1487,1.1489,1.14851,1.14881,120499999.0
2006-12-07 23:27:00,1.14888,1.14888,1.14879,1.14882,96700000.0
2006-12-07 23:28:00,1.14882,1.14885,1.14875,1.14877,127699998.0
2006-12-07 23:29:00,1.14878,1.14878,1.14875,1.14875,31800001.0
2006-12-07 23:30:00,1.1487,1.14875,1.1487,1.1487,21600000.0
2006-12-07 23:31:00,1.14872,1.14881,1.1487,1.14873,271989999.0
2006-12-07 23:32:00,1.14882,1.14887,1.14872,1.14887,70300001.0
2006-12-07 23:33:00,1.14882,1.149,1.14877,1.149,90800001.0
2006-12-07 23:34:00,1.14893,1.14893,1.14873,1.14889,84499999.0
2006-12-07 23:35:00,1.14869,1.1489,1.14869,1.14888,151399998.0
2006-12-07 23:36:00,1.14885,1.1489,1.14885,1.1489,38400000.0
2006-12-07 23:37:00,1.14896,1.14909,1.14896,1.14909,49000000.0
2006-12-07 23:38:00,1.14913,1.14925,1.14911,1.14915,63199999.0
2006-12-07 23:39:00,1.14914,1.14915,1.14905,1.1491,53900000.0
2006-12-07 23:40:00,1.14913,1.1492,1.14906,1.14911,94300001.0
2006-12-07 23:41:00,1.14903,1.14913,1.14903,1.14904,132400000.0
2006-12-07 23:42:00,1.1491,1.14917,1.14896,1.14913,132599998.0
2006-12-07 23:43:00,1.14915,1.14921,1.14914,1.14914,107800002.0
2006-12-07 23:44:00,1.1492,1.14926,1.14917,1.14917,95400000.0
2006-12-07 23:45:00,1.1493,1.1493,1.14917,1.14921,129800000.0
2006-12-07 23:46:00,1.14921,1.14936,1.14911,1.14936,45399999.0
2006-12-07 23:47:00,1.14946,1.1495,1.14925,1.14936,110300000.0
2006-12-07 23:48:00,1.14933,1.14937,1.1493,1.1493,24700000.0
2006-12-07 23:49:00,1.14933,1.14946,1.14933,1.14936,76000001.0
2006-12-07 23:50:00,1.14941,1.14955,1.14941,1.14951,77000000.0
2006-12-07 23:51:00,1.14948,1.14948,1.14936,1.14936,86700000.0
2006-12-07 23:52:00,1.14945,1.1495,1.14938,1.14938,62400000.0
2006-12-07 23:53:00,1.14938,1.14947,1.14931,1.14947,211699998.0
2006-12-07 23:54:00,1.14948,1.14948,1.14942,1.14942,23600000.0
2006-12-07 23:55:00,1.14925,1.14933,1.14905,1.14933,96200002.0
2006-12-07 23:56:00,1.14912,1.14927,1.14912,1.14924,98100002.0
2006-12-07 23:57:00,1.14928,1.14932,1.14928,1.14932,14400000.0
2006-12-07 23:58:00,1.14938,1.14958,1.14938,1.14958,42700000.0
2006-12-07 23:59:00,1.14947,1.14955,1.1494,1.1494,133499997.0
2006-12-08 00:00:00,1.14904,1.14941,1.14904,1.14933,96200000.0
2006-12-08 00:01:00,1.14929,1.14956,1.14929,1.14951,115299995.0
2006-12-08 00:02:00,1.14946,1.14953,1.14929,1.14945,140100000.0
2006-12-08 00:03:00,1.14928,1.14932,1.14928,1.14932,15200000.0
2006-12-08 00:04:00,1.14927,1.14938,1.14925,1.14938,107700002.0
2006-12-08 00:05:00,1.14934,1.14952,1.14934,1.14952,59600001.0
2006-12-08 00:06:00,1.14941,1.14942,1.14933,1.14938,122300000.0
2006-12-08 00:07:00,1.14937,1.14944,1.1493,1.14935,131199999.0
2006-12-08 00:08:00,1.1495,1.1495,1.1494,1.1495,76000000.0
2006-12-08 00:09:00,1.14952,1.14972,1.14948,1.14972,161300001.0
2006-12-08 00:10:00,1.14953,1.14953,1.14905,1.1491,36000000.0
2006-12-08 00:11:00,1.14913,1.14913,1.14895,1.149,109399998.0
2006-12-08 00:12:00,1.14902,1.14912,1.1489,1.14912,40700000.0
2006-12-08 00:13:00,1.14916,1.14928,1.14913,1.14922,55800000.0
2006-12-08 00:14:00,1.14921,1.14929,1.1492,1.14928,199900003.0
2006-12-08 00:15:00,1.14928,1.14928,1.14914,1.14918,77300000.0
2006-12-08 00:16:00,1.14917,1.14917,1.14912,1.14915,20800000.0
2006-12-08 00:17:00,1.14922,1.14935,1.14922,1.14935,35999998.0
2006-12-08 00:18:00,1.14943,1.14943,1.14932,1.14932,69000001.0
2006-12-08 00:19:00,1.1493,1.14942,1.1493,1.14942,103099999.0
2006-12-08 00:20:00,1.1494,1.14943,1.14931,1.14933,132200002.0
2006-12-08 00:21:00,1.1493,1.14936,1.14923,1.14928,67999998.0
2006-12-08 00:22:00,1.14925,1.14925,1.14912,1.14917,38800001.0
2006-12-08 00:23:00,1.14922,1.14934,1.14922,1.14929,140900000.0
2006-12-08 00:24:00,1.14927,1.14933,1.14923,1.1493,80100001.0
2006-12-08 00:25:00,1.14927,1.14935,1.14923,1.1493,90299998.0
2006-12-08 00:26:00,1.14928,1.14928,1.14917,1.14917,45500000.0
2006-12-08 00:27:00,1.1492,1.1492,1.14915,1.1492,49800000.0
2006-12-08 00:28:00,1.14919,1.14926,1.14917,1.14919,157100004.0
2006-12-08 00:29:00,1.14918,1.14927,1.14911,1.14913,85299999.0
2006-12-08 00:30:00,1.14915,1.14926,1.14914,1.14914,51100000.0
2006-12-08 00:31:00,1.14925,1.14933,1.1492,1.14923,118200001.0
2006-12-08 00:32:00,1.14924,1.14926,1.14924,1.14926,17700000.0
2006-12-08 00:33:00,1.1493,1.14933,1.1493,1.14933,47600000.0
2006-12-08 00:34:00,1.14942,1.14947,1.14933,1.14945,114899999.0
2006-12-08 00:35:00,1.1494,1.1494,1.14938,1.14938,25500001.0
2006-12-08 00:36:00,1.14931,1.14939,1.14923,1.14923,62199999.0
2006-12-08 00:37:00,1.14926,1.14932,1.14926,1.14932,8600000.0
2006-12-08 00:38:00,1.14919,1.14926,1.14918,1.14919,28000000.0
2006-12-08 00:39:00,1.14916,1.14931,1.1491,1.14921,119700000.0
2006-12-08 00:40:00,1.14928,1.14936,1.14928,1.14932,111700000.0
2006-12-08 00:41:00,1.14928,1.1494,1.14921,1.1494,51500000.0
2006-12-08 00:42:00,1.14945,1.14945,1.1494,1.1494,39799999.0
2006-12-08 00:43:00,1.1494,1.14945,1.14935,1.14945,151600000.0
2006-12-08 00:44:00,1.14939,1.14943,1.14933,1.14943,108999998.0
2006-12-08 00:45:00,1.14944,1.14948,1.14938,1.14941,70799998.0
2006-12-08 00:46:00,1.1494,1.14948,1.1494,1.14946,70100001.0
2006-12-08 00:47:00,1.14947,1.14958,1.14944,1.14953,101700001.0
2006-12-08 00:48:00,1.14955,1.14963,1.1495,1.14963,66400000.0
2006-12-08 00:49:00,1.14962,1.14962,1.14946,1.14946,62899998.0
2006-12-08 00:50:00,1.14953,1.14953,1.14938,1.14948,149899999.0
2006-12-08 00:51:00,1.14953,1.14959,1.14921,1.14931,40999999.0
2006-12-08 00:52:00,1.14949,1.14949,1.14937,1.14942,122600002.0
2006-12-08 00:53:00,1.14939,1.14956,1.14939,1.14955,59200000.0
2006-12-08 00:54:00,1.14961,1.14963,1.14953,1.14961,134599998.0
2006-12-08 00:55:00,1.14959,1.14963,1.1495,1.1495,37500000.0
2006-12-08 00:56:00,1.1495,1.14953,1.14942,1.14953,119500002.0
2006-12-08 00:57:00,1.14952,1.14969,1.14951,1.14969,84100002.0
2006-12-08 00:58:00,1.14961,1.14964,1.14961,1.14964,31900001.0
2006-12-08 00:59:00,1.14973,1.14981,1.14973,1.14975,51900000.0
2006-12-08 01:00:00,1.14975,1.14986,1.14974,1.14986,71999998.0
2006-12-08 01:01:00,1.14978,1.14978,1.14957,1.14963,62499998.0
2006-12-08 01:02:00,1.14962,1.14962,1.14952,1.14953,49399999.0
2006-12-08 01:03:00,1.14953,1.14968,1.14942,1.14968,36800000.0
2006-12-08 01:04:00,1.14986,1.1499,1.14977,1.14985,161900000.0
2006-12-08 01:05:00,1.1499,1.1499,1.14971,1.14982,125500000.0
2006-12-08 01:06:00,1.14972,1.14979,1.14972,1.14974,77900000.0
2006-12-08 01:07:00,1.14977,1.14977,1.14973,1.14973,47599998.0
2006-12-08 01:08:00,1.1497,1.14983,1.14966,1.14983,67900000.0
2006-12-08 01:09:00,1.14979,1.14984,1.14972,1.14984,130300002.0
2006-12-08 01:10:00,1.14981,1.14986,1.14978,1.1498,195400004.0
2006-12-08 01:11:00,1.14976,1.14987,1.14976,1.14982,38300000.0
2006-12-08 01:12:00,1.14994,1.14994,1.14984,1.14984,23100000.0
2006-12-08 01:13:00,1.1498,1.14983,1.14974,1.1498,52000001.0
2006-12-08 01:14:00,1.14974,1.14984,1.14971,1.14979,88399999.0
2006-12-08 01:15:00,1.14976,1.14976,1.14964,1.14964,22300000.0
2006-12-08 01:16:00,1.14967,1.14973,1.14963,1.14963,85899999.0
2006-12-08 01:17:00,1.14965,1.14969,1.14961,1.14969,101899999.0
2006-12-08 01:18:00,1.14964,1.14973,1.14964,1.14971,66699999.0
2006-12-08 01:19:00,1.14967,1.14968,1.14967,1.14968,12700000.0
2006-12-08 01:20:00,1.14964,1.14978,1.14964,1.14978,39000000.0
2006-12-08 01:21:00,1.14978,1.1498,1.14975,1.14975,29600000.0
2006-12-08 01:22:00,1.1498,1.1498,1.14975,1.14975,58300000.0
2006-12-08 01:23:00,1.14979,1.1498,1.14973,1.14977,106599998.0
2006-12-08 01:24:00,1.14976,1.14976,1.14966,1.14966,4000000.0
2006-12-08 01:25:00,1.14971,1.14981,1.14968,1.14981,42800000.0
2006-12-08 01:26:00,1.1498,1.1498,1.1498,1.1498,11400000.0
2006-12-08 01:27:00,1.14978,1.14978,1.14968,1.14972,54900000.0
2006-12-08 01:28:00,1.14982,1.14988,1.14976,1.1498,115199998.0
2006-12-08 01:29:00,1.14988,1.14988,1.14968,1.14972,49700000.0
2006-12-08 01:30:00,1.14981,1.14992,1.14981,1.14992,124200003.0
2006-12-08 01:31:00,1.1499,1.1499,1.14985,1.1499,64400001.0
2006-12-08 01:32:00,1.14986,1.14989,1.14986,1.14989,32700000.0
2006-12-08 01:33:00,1.14977,1.14979,1.14972,1.14975,83900001.0
2006-12-08 01:34:00,1.1498,1.1498,1.14975,1.14975,8000000.0
2006-12-08 01:35:00,1.14985,1.14985,1.1498,1.1498,14600000.0
2006-12-08 01:36:00,1.14982,1.14982,1.14969,1.14971,7200000.0
2006-12-08 01:37:00,1.14966,1.14976,1.14966,1.14976,12000000.0
2006-12-08 01:38:00,1.14982,1.14994,1.14955,1.1496,163399998.0
2006-12-08 01:39:00,1.14978,1.14985,1.14977,1.14985,25800000.0
2006-12-08 01:40:00,1.14967,1.14976,1.14967,1.14976,28100000.0
2006-12-08 01:41:00,1.14975,1.14975,1.14972,1.14972,31099999.0
2006-12-08 01:42:00,1.14966,1.14969,1.14957,1.14959,48100000.0
2006-12-08 01:43:00,1.14962,1.14975,1.14962,1.14975,68000000.0
2006-12-08 01:44:00,1.14968,1.14968,1.14944,1.14946,58999999.0
2006-12-08 01:45:00,1.14953,1.14981,1.14946,1.14981,109299999.0
2006-12-08 01:46:00,1.14975,1.14975,1.14958,1.14958,77000001.0
2006-12-08 01:47:00,1.14973,1.14973,1.14973,1.14973,1700000.0
2006-12-08 01:48:00,1.14975,1.14975,1.14968,1.1497,53000000.0
2006-12-08 01:49:00,1.14975,1.14975,1.1497,1.1497,50800000.0
2006-12-08 01:50:00,1.14967,1.14975,1.14967,1.14975,16100000.0
2006-12-08 01:51:00,1.14972,1.14972,1.14965,1.14965,11200000.0
2006-12-08 01:52:00,1.1497,1.14975,1.14965,1.14975,98399999.0
2006-12-08 01:53:00,1.14967,1.14967,1.14962,1.14962,57600002.0
2006-12-08 01:54:00,1.14962,1.14968,1.14959,1.14968,67600000.0
2006-12-08 01:55:00,1.1496,1.14975,1.1496,1.14975,8800000.0
2006-12-08 01:56:00,1.14968,1.14968,1.14967,1.14967,34400000.0
2006-12-08 01:57:00,1.14973,1.14977,1.14964,1.14965,71499999.0
2006-12-08 01:58:00,1.14968,1.14968,1.1496,1.1496,22200000.0
2006-12-08 01:59:00,1.14962,1.14968,1.14962,1.14968,40700000.0
2006-12-08 02:00:00,1.14958,1.14965,1.14957,1.14957,135000002.0
2006-12-08 02:01:00,1.14973,1.1498,1.14972,1.14975,79999999.0
2006-12-08 02:02:00,1.14977,1.14978,1.14977,1.14978,27900001.0
2006-12-08 02:03:00,1.14977,1.14979,1.14963,1.14974,95999999.0
2006-12-08 02:04:00,1.1497,1.1497,1.14967,1.14967,64199999.0
2006-12-08 02:05:00,1.14973,1.14973,1.1496,1.14965,91800001.0
2006-12-08 02:06:00,1.14954,1.1497,1.14954,1.1497,87599999.0
2006-12-08 02:07:00,1.14975,1.14975,1.14962,1.14965,93400002.0
2006-12-08 02:08:00,1.1497,1.1497,1.14965,1.14965,98999999.0
2006-12-08 02:09:00,1.14966,1.14966,1.14959,1.14959,28200000.0
2006-12-08 02:10:00,1.14926,1.14955,1.14926,1.14955,218199997.0
2006-12-08 02:11:00,1.14957,1.14957,1.14943,1.14943,72500001.0
2006-12-08 02:12:00,1.14934,1.14946,1.14926,1.14928,103400000.0
2006-12-08 02:13:00,1.14938,1.14943,1.14931,1.14943,95699998.0
2006-12-08 02:14:00,1.1494,1.1494,1.1494,1.1494,3200000.0
2006-12-08 02:15:00,1.14945,1.14945,1.14935,1.14945,50700000.0
2006-12-08 02:16:00,1.14938,1.14938,1.14932,1.14938,164000000.0
2006-12-08 02:17:00,1.14942,1.14942,1.14927,1.1494,53400000.0
2006-12-08 02:18:00,1.14935,1.14936,1.14931,1.14933,61999999.0
2006-12-08 02:19:00,1.14924,1.14934,1.14922,1.14932,124600001.0
2006-12-08 02:20:00,1.14926,1.14941,1.14926,1.14937,125200002.0
2006-12-08 02:21:00,1.14929,1.14936,1.14929,1.14936,33600001.0
2006-12-08 02:22:00,1.1494,1.1495,1.14914,1.1494,43200000.0
2006-12-08 02:23:00,1.14938,1.14952,1.14931,1.14952,89500001.0
2006-12-08 02:24:00,1.14947,1.14947,1.14937,1.14937,53000001.0
2006-12-08 02:25:00,1.14935,1.14935,1.1493,1.14935,14300000.0
2006-12-08 02:26:00,1.14937,1.14938,1.14937,1.14938,43200000.0
2006-12-08 02:27:00,1.14947,1.14947,1.14941,1.14942,16700000.0
2006-12-08 02:28:00,1.14935,1.14947,1.14933,1.14942,133399999.0
2006-12-08 02:29:00,1.14937,1.14949,1.14936,1.14948,167099996.0
2006-12-08 02:30:00,1.14947,1.14947,1.14934,1.14938,108200000.0
2006-12-08 02:31:00,1.1494,1.14945,1.14938,1.14938,85899998.0
2006-12-08 02:32:00,1.14947,1.14948,1.14946,1.14948,7200000.0
2006-12-08 02:33:00,1.14918,1.14939,1.14918,1.14939,45600000.0
2006-12-08 02:34:00,1.14949,1.14957,1.14948,1.14952,97599999.0
2006-12-08 02:35:00,1.14952,1.14952,1.14938,1.14938,22300000.0
2006-12-08 02:36:00,1.14947,1.14962,1.14947,1.14962,97400002.0
2006-12-08 02:37:00,1.14977,1.14977,1.14965,1.14965,176000000.0
2006-12-08 02:38:00,1.14965,1.1497,1.14965,1.1497,55900001.0
2006-12-08 02:39:00,1.14965,1.14966,1.14952,1.14965,61099998.0
2006-12-08 02:40:00,1.14972,1.14972,1.14956,1.14962,99300001.0
2006-12-08 02:41:00,1.1497,1.1497,1.14965,1.14965,17000000.0
2006-12-08 02:42:00,1.14968,1.14973,1.14959,1.14973,71100000.0
2006-12-08 02:43:00,1.14973,1.14973,1.14961,1.14968,166400000.0
2006-12-08 02:44:00,1.14965,1.1497,1.14965,1.1497,11900000.0
2006-12-08 02:45:00,1.14965,1.14965,1.14965,1.14965,20700001.0
2006-12-08 02:46:00,1.14972,1.14972,1.14946,1.14965,135500000.0
2006-12-08 02:47:00,1.14972,1.14972,1.14957,1.14968,101599999.0
2006-12-08 02:48:00,1.14973,1.14975,1.14965,1.1497,103100000.0
2006-12-08 02:49:00,1.14973,1.14973,1.14965,1.14968,81400002.0
2006-12-08 02:50:00,1.14968,1.14972,1.14964,1.1497,99299999.0
2006-12-08 02:51:00,1.14957,1.1497,1.14957,1.14962,67000000.0
2006-12-08 02:52:00,1.1497,1.1497,1.14965,1.14965,9600000.0
2006-12-08 02:53:00,1.1496,1.14975,1.1496,1.14973,28900000.0
2006-12-08 02:54:00,1.14967,1.14967,1.14963,1.14963,35799998.0
2006-12-08 02:55:00,1.14965,1.14965,1.14958,1.14958,12700000.0
2006-12-08 02:56:00,1.14965,1.14965,1.1496,1.1496,30300001.0
2006-12-08 02:57:00,1.14956,1.14956,1.14949,1.14949,18200000.0
2006-12-08 02:58:00,1.14953,1.14957,1.14953,1.14957,6100000.0
2006-12-08 02:59:00,1.14962,1.14962,1.14937,1.14937,92999999.0
2006-12-08 03:00:00,1.14955,1.1497,1.14951,1.1497,45900001.0
2006-12-08 03:01:00,1.14963,1.14963,1.14957,1.14957,24999999.0
2006-12-08 03:02:00,1.14955,1.14963,1.14944,1.14963,112100001.0
2006-12-08 03:03:00,1.1496,1.14966,1.14945,1.14966,85900001.0
2006-12-08 03:04:00,1.14972,1.14972,1.14953,1.14953,78700002.0
2006-12-08 03:05:00,1.14955,1.14965,1.14955,1.14955,39000000.0
2006-12-08 03:06:00,1.14952,1.14953,1.14949,1.14953,85899999.0
2006-12-08 03:07:00,1.14948,1.14948,1.14948,1.14948,16100000.0
2006-12-08 03:08:00,1.14952,1.14956,1.14949,1.14953,52699999.0
2006-12-08 03:09:00,1.14957,1.14959,1.14949,1.14952,108900001.0
2006-12-08 03:10:00,1.14954,1.14954,1.14954,1.14954,31100000.0
2006-12-08 03:11:00,1.14954,1.14954,1.14936,1.14936,25900000.0
2006-12-08 03:12:00,1.14924,1.14937,1.14923,1.14923,45900002.0
2006-12-08 03:13:00,1.14931,1.14931,1.14914,1.14927,51600000.0
2006-12-08 03:14:00,1.14928,1.14928,1.14914,1.14914,100600001.0
2006-12-08 03:15:00,1.14917,1.14925,1.14917,1.1492,37000001.0
2006-12-08 03:16:00,1.14927,1.14932,1.14918,1.14929,96900001.0
2006-12-08 03:17:00,1.14931,1.14931,1.1492,1.1492,15600000.0
2006-12-08 03:18:00,1.14915,1.1493,1.14915,1.14928,126900001.0
2006-12-08 03:19:00,1.14924,1.14936,1.14924,1.14936,63900002.0
2006-12-08 03:20:00,1.14947,1.14947,1.14943,1.14943,46300000.0
2006-12-08 03:21:00,1.14946,1.14946,1.14934,1.14938,79400001.0
2006-12-08 03:22:00,1.14932,1.14939,1.14929,1.14939,38300000.0
2006-12-08 03:23:00,1.14932,1.14952,1.14932,1.14941,96499999.0
2006-12-08 03:24:00,1.14941,1.14946,1.14941,1.14946,31300000.0
2006-12-08 03:25:00,1.1495,1.14955,1.14945,1.14953,35100000.0
2006-12-08 03:26:00,1.14952,1.14954,1.14943,1.1495,68599999.0
2006-12-08 03:27:00,1.1495,1.14956,1.14913,1.14955,134799999.0
2006-12-08 03:28:00,1.1496,1.1496,1.1496,1.1496,16700000.0
2006-12-08 03:29:00,1.14962,1.14965,1.14953,1.14955,92900001.0
2006-12-08 03:30:00,1.1496,1.14969,1.14955,1.14955,128100002.0
2006-12-08 03:31:00,1.14955,1.14957,1.14948,1.14957,46399998.0
2006-12-08 03:32:00,1.14957,1.14958,1.14957,1.14958,23099999.0
2006-12-08 03:33:00,1.1495,1.14962,1.1495,1.14962,80400000.0
2006-12-08 03:34:00,1.14958,1.14965,1.14958,1.14965,9600000.0
2006-12-08 03:35:00,1.14955,1.14957,1.14953,1.14957,29700000.0
2006-12-08 03:36:00,1.14948,1.14962,1.14948,1.14962,30399999.0
2006-12-08 03:37:00,1.1496,1.1496,1.1496,1.1496,31200001.0
2006-12-08 03:38:00,1.14963,1.14974,1.14962,1.14964,114900000.0
2006-12-08 03:39:00,1.14957,1.1496,1.1495,1.1495,98100000.0
2006-12-08 03:40:00,1.14945,1.14958,1.14945,1.1495,103900002.0
2006-12-08 03:41:00,1.14951,1.14963,1.14948,1.14963,71400000.0
2006-12-08 03:42:00,1.14951,1.14954,1.14951,1.14954,6400000.0
2006-12-08 03:43:00,1.14955,1.14955,1.14942,1.14942,77300000.0
2006-12-08 03:44:00,1.14951,1.14951,1.14941,1.14941,82600001.0
2006-12-08 03:45:00,1.14926,1.14951,1.14926,1.14937,63600000.0
2006-12-08 03:46:00,1.14946,1.14947,1.14946,1.14947,19099999.0
2006-12-08 03:47:00,1.14952,1.14952,1.14941,1.14945,89300002.0
2006-12-08 03:48:00,1.14939,1.14951,1.14939,1.14945,59199998.0
2006-12-08 03:49:00,1.14947,1.14947,1.14937,1.14937,72599999.0
2006-12-08 03:50:00,1.14932,1.14938,1.14932,1.14938,27900001.0
2006-12-08 03:51:00,1.14931,1.14936,1.14931,1.14936,35800001.0
2006-12-08 03:52:00,1.1494,1.1494,1.14923,1.14923,50700000.0
2006-12-08 03:53:00,1.14932,1.14932,1.14915,1.14918,69400000.0
2006-12-08 03:54:00,1.14909,1.14909,1.14902,1.14905,58699999.0
2006-12-08 03:55:00,1.1491,1.1491,1.1491,1.1491,1900000.0
2006-12-08 03:56:00,1.14907,1.14907,1.14895,1.14902,50300000.0
2006-12-08 03:57:00,1.1491,1.1491,1.1491,1.1491,46099998.0
2006-12-08 03:58:00,1.14899,1.14909,1.14899,1.14909,54000000.0
2006-12-08 03:59:00,1.14902,1.1491,1.14897,1.14897,60600000.0
2006-12-08 04:00:00,1.14891,1.14896,1.14882,1.14887,16700000.0
2006-12-08 04:01:00,1.14895,1.14895,1.14882,1.14882,27400000.0
2006-12-08 04:02:00,1.14887,1.14894,1.1488,1.14894,78200000.0
2006-12-08 04:03:00,1.14885,1.14885,1.14885,1.14885,38400000.0
2006-12-08 04:04:00,1.14888,1.14911,1.14888,1.14911,67599998.0
2006-12-08 04:05:00,1.14911,1.14911,1.14885,1.14905,72300000.0
2006-12-08 04:06:00,1.14918,1.14918,1.14891,1.14904,198799999.0
2006-12-08 04:07:00,1.14905,1.1491,1.14894,1.1491,74099998.0
2006-12-08 04:08:00,1.1491,1.14916,1.14907,1.14912,24000000.0
2006-12-08 04:09:00,1.14911,1.14911,1.14904,1.14904,57000000.0
2006-12-08 04:10:00,1.1491,1.1491,1.149,1.1491,118900000.0
2006-12-08 04:11:00,1.14903,1.14907,1.14903,1.14907,11200000.0
2006-12-08 04:12:00,1.14907,1.14912,1.14897,1.14901,254100004.0
2006-12-08 04:13:00,1.14907,1.14908,1.14905,1.14908,39100000.0
2006-12-08 04:14:00,1.14886,1.14907,1.14876,1.14898,37900001.0
2006-12-08 04:15:00,1.14884,1.14911,1.14882,1.14911,54199998.0
2006-12-08 04:16:00,1.14901,1.14904,1.14901,1.14904,40700001.0
2006-12-08 04:17:00,1.14892,1.14905,1.14892,1.14905,12000000.0
2006-12-08 04:18:00,1.14903,1.14914,1.14894,1.14914,141200001.0
2006-12-08 04:19:00,1.14907,1.14917,1.14888,1.14888,62899999.0
2006-12-08 04:20:00,1.14913,1.14915,1.14905,1.14907,62200000.0
2006-12-08 04:21:00,1.149,1.14905,1.14895,1.14903,162400000.0
2006-12-08 04:22:00,1.14905,1.14915,1.14902,1.14912,113400000.0
2006-12-08 04:23:00,1.14907,1.14907,1.14896,1.14896,79389999.0
2006-12-08 04:24:00,1.14893,1.14896,1.14883,1.14883,57500000.0
2006-12-08 04:25:00,1.14886,1.14887,1.14872,1.14882,168699997.0
2006-12-08 04:26:00,1.14882,1.14883,1.14882,1.14883,36300000.0
2006-12-08 04:27:00,1.14888,1.14895,1.14888,1.14895,29899999.0
2006-12-08 04:28:00,1.14877,1.14893,1.14877,1.14877,76499999.0
2006-12-08 04:29:00,1.14871,1.14871,1.14846,1.14855,125500000.0
2006-12-08 04:30:00,1.1486,1.1486,1.14813,1.14825,136600000.0
2006-12-08 04:31:00,1.14823,1.14823,1.14812,1.14815,29700000.0
2006-12-08 04:32:00,1.14816,1.14844,1.14816,1.14841,30500000.0
2006-12-08 04:33:00,1.1484,1.14853,1.14835,1.14837,98600002.0
2006-12-08 04:34:00,1.14835,1.14838,1.14822,1.14836,71000000.0
2006-12-08 04:35:00,1.14842,1.14842,1.1484,1.1484,10400000.0
2006-12-08 04:36:00,1.14837,1.14845,1.14837,1.14845,91499999.0
2006-12-08 04:37:00,1.14839,1.1484,1.14829,1.14837,69100001.0
2006-12-08 04:38:00,1.1484,1.14845,1.14838,1.1484,88100001.0
2006-12-08 04:39:00,1.14834,1.14834,1.14834,1.14834,28100001.0
2006-12-08 04:40:00,1.14832,1.1484,1.14832,1.14835,96600002.0
2006-12-08 04:41:00,1.14837,1.14837,1.14825,1.14825,32700000.0
2006-12-08 04:42:00,1.14834,1.14843,1.14832,1.14832,76199998.0
2006-12-08 04:43:00,1.14829,1.14841,1.14822,1.14838,132000002.0
2006-12-08 04:44:00,1.14837,1.14837,1.14833,1.14833,35600001.0
2006-12-08 04:45:00,1.14834,1.14842,1.14833,1.14833,51900000.0
2006-12-08 04:46:00,1.1484,1.14848,1.14823,1.14827,97500001.0
2006-12-08 04:47:00,1.14835,1.14845,1.14835,1.14837,68000000.0
2006-12-08 04:48:00,1.1484,1.1484,1.14835,1.14835,88299999.0
2006-12-08 04:49:00,1.14837,1.14837,1.14825,1.14832,122800000.0
2006-12-08 04:50:00,1.14833,1.14839,1.14829,1.14829,42699999.0
2006-12-08 04:51:00,1.1484,1.1484,1.148,1.148,62700000.0
2006-12-08 04:52:00,1.14809,1.14809,1.14798,1.14802,78799999.0
2006-12-08 04:53:00,1.14798,1.14805,1.14794,1.14797,28100000.0
2006-12-08 04:54:00,1.14794,1.14806,1.14791,1.14806,31900000.0
2006-12-08 04:55:00,1.148,1.14817,1.14797,1.14817,117000002.0
2006-12-08 04:56:00,1.14813,1.14836,1.14813,1.14836,37400000.0
2006-12-08 04:57:00,1.14834,1.14834,1.14822,1.1483,99600001.0
2006-12-08 04:58:00,1.1483,1.1483,1.1483,1.1483,47100000.0
2006-12-08 04:59:00,1.14825,1.14825,1.14803,1.14804,75000000.0
2006-12-08 05:00:00,1.14804,1.14806,1.14793,1.148,24300000.0
2006-12-08 05:01:00,1.14815,1.14824,1.14811,1.14814,130999997.0
2006-12-08 05:02:00,1.14811,1.14822,1.14805,1.14818,147799999.0
2006-12-08 05:03:00,1.14818,1.14819,1.14818,1.14819,23800000.0
2006-12-08 05:04:00,1.14809,1.14829,1.14809,1.14827,82099998.0
2006-12-08 05:05:00,1.14832,1.14832,1.14824,1.14824,5100000.0
2006-12-08 05:06:00,1.14821,1.14821,1.14817,1.14817,17800000.0
2006-12-08 05:07:00,1.14826,1.14826,1.14814,1.1482,82499997.0
2006-12-08 05:08:00,1.14817,1.14817,1.14807,1.14807,17200000.0
2006-12-08 05:09:00,1.14817,1.14825,1.1481,1.1481,90900001.0
2006-12-08 05:10:00,1.14811,1.14817,1.14809,1.14816,109900002.0
2006-12-08 05:11:00,1.14809,1.14822,1.14799,1.14819,110800001.0
2006-12-08 05:12:00,1.14825,1.14825,1.1482,1.1482,63200000.0
2006-12-08 05:13:00,1.14812,1.14823,1.14812,1.14818,71299999.0
2006-12-08 05:14:00,1.14822,1.14822,1.14815,1.1482,22000000.0
2006-12-08 05:15:00,1.14814,1.14818,1.14809,1.14809,61700000.0
2006-12-08 05:16:00,1.14823,1.14832,1.14818,1.14824,99600000.0
2006-12-08 05:17:00,1.14824,1.14836,1.14823,1.14832,106300000.0
2006-12-08 05:18:00,1.14839,1.14849,1.14839,1.14847,58000000.0
2006-12-08 05:19:00,1.14848,1.14848,1.14838,1.14838,53699999.0
2006-12-08 05:20:00,1.14853,1.14853,1.1484,1.14845,43099999.0
2006-12-08 05:21:00,1.14848,1.14848,1.14847,1.14847,38199998.0
2006-12-08 05:22:00,1.14847,1.14853,1.14843,1.14853,68700001.0
2006-12-08 05:23:00,1.14843,1.14849,1.14838,1.1484,99200000.0
2006-12-08 05:24:00,1.14845,1.14845,1.14845,1.14845,800000.0
2006-12-08 05:25:00,1.14837,1.14837,1.14827,1.14827,60100001.0
2006-12-08 05:26:00,1.14831,1.14839,1.14831,1.14832,61100000.0
2006-12-08 05:27:00,1.14839,1.14846,1.14839,1.14846,14400000.0
2006-12-08 05:28:00,1.14846,1.14858,1.14844,1.14844,125100002.0
2006-12-08 05:29:00,1.14848,1.14848,1.14838,1.14845,20100000.0
2006-12-08 05:30:00,1.14837,1.14845,1.14837,1.1484,171700003.0
2006-12-08 05:31:00,1.14846,1.14851,1.14839,1.14849,172600002.0
2006-12-08 05:32:00,1.14853,1.14853,1.14852,1.14852,23400000.0
2006-12-08 05:33:00,1.14847,1.14848,1.14847,1.14848,19400000.0
2006-12-08 05:34:00,1.14844,1.14848,1.14839,1.14839,56300000.0
2006-12-08 05:35:00,1.14847,1.14847,1.14846,1.14846,5700000.0
2006-12-08 05:36:00,1.1485,1.14861,1.14843,1.14861,69000000.0
2006-12-08 05:37:00,1.14833,1.14865,1.14828,1.1486,141100000.0
2006-12-08 05:38:00,1.14856,1.14868,1.14848,1.14848,58000000.0
2006-12-08 05:39:00,1.14862,1.14872,1.14862,1.14867,118099999.0
2006-12-08 05:40:00,1.14861,1.14868,1.14857,1.14861,111500000.0
2006-12-08 05:41:00,1.14865,1.14873,1.14863,1.14873,42099999.0
2006-12-08 05:42:00,1.14875,1.14875,1.1487,1.1487,34700000.0
2006-12-08 05:43:00,1.14859,1.14871,1.14859,1.14871,3200000.0
2006-12-08 05:44:00,1.14854,1.14864,1.14854,1.14864,60999998.0
2006-12-08 05:45:00,1.14861,1.14882,1.14861,1.14882,102200000.0
2006-12-08 05:46:00,1.14893,1.14893,1.14887,1.14888,67900000.0
2006-12-08 05:47:00,1.14882,1.14882,1.14854,1.1486,104999999.0
2006-12-08 05:48:00,1.14883,1.14892,1.14878,1.14892,86999999.0
2006-12-08 05:49:00,1.1489,1.14895,1.14888,1.1489,61200000.0
2006-12-08 05:50:00,1.14885,1.14893,1.14885,1.1489,96799998.0
2006-12-08 05:51:00,1.14881,1.14898,1.14881,1.14887,111800003.0
2006-12-08 05:52:00,1.14893,1.14893,1.14873,1.14875,150499999.0
2006-12-08 05:53:00,1.14884,1.14892,1.14878,1.14892,75100001.0
2006-12-08 05:54:00,1.14896,1.14896,1.14894,1.14894,28900000.0
2006-12-08 05:55:00,1.14899,1.14899,1.14885,1.14889,156500001.0
2006-12-08 05:56:00,1.14889,1.14906,1.14889,1.14901,55900000.0
2006-12-08 05:57:00,1.14896,1.14904,1.14885,1.1489,88800001.0
2006-12-08 05:58:00,1.1489,1.14895,1.14885,1.14885,114099999.0
2006-12-08 05:59:00,1.14887,1.14896,1.14883,1.14885,104199998.0
2006-12-08 06:00:00,1.14889,1.14892,1.14887,1.14892,59900000.0
2006-12-08 06:01:00,1.14895,1.14905,1.14884,1.14905,115200000.0
2006-12-08 06:02:00,1.14894,1.14905,1.14894,1.14902,56999999.0
2006-12-08 06:03:00,1.14905,1.14912,1.14905,1.1491,113500001.0
2006-12-08 06:04:00,1.14905,1.14907,1.149,1.149,71400000.0
2006-12-08 06:05:00,1.14915,1.14915,1.14906,1.14907,27900000.0
2006-12-08 06:06:00,1.14908,1.14908,1.14903,1.14904,36800000.0
2006-12-08 06:07:00,1.14915,1.14915,1.14905,1.14907,44100002.0
2006-12-08 06:08:00,1.1491,1.14911,1.14905,1.14907,106800001.0
2006-12-08 06:09:00,1.14908,1.14911,1.14905,1.14905,33599999.0
2006-12-08 06:10:00,1.14916,1.14916,1.14895,1.14907,55499998.0
2006-12-08 06:11:00,1.14899,1.14912,1.14899,1.14907,40099999.0
2006-12-08 06:12:00,1.14906,1.14907,1.14898,1.14898,55000001.0
2006-12-08 06:13:00,1.14903,1.14907,1.14903,1.14907,4800000.0
2006-12-08 06:14:00,1.14905,1.14905,1.149,1.14905,52000000.0
2006-12-08 06:15:00,1.14905,1.14913,1.149,1.14913,78200000.0
2006-12-08 06:16:00,1.14916,1.14916,1.14905,1.14913,111300001.0
2006-12-08 06:17:00,1.14907,1.1491,1.149,1.14908,83100000.0
2006-12-08 06:18:00,1.14903,1.14905,1.14883,1.14899,107000001.0
2006-12-08 06:19:00,1.14902,1.14905,1.14862,1.14862,60200000.0
2006-12-08 06:20:00,1.14866,1.1492,1.14866,1.1492,67300000.0
2006-12-08 06:21:00,1.14899,1.14899,1.14865,1.14886,136199997.0
2006-12-08 06:22:00,1.14905,1.14905,1.14887,1.149,114899998.0
2006-12-08 06:23:00,1.149,1.14907,1.14893,1.14901,92900000.0
2006-12-08 06:24:00,1.1491,1.1491,1.14901,1.14905,76999999.0
2006-12-08 06:25:00,1.14903,1.14903,1.14891,1.14891,17700000.0
2006-12-08 06:26:00,1.14906,1.14911,1.14898,1.149,62800000.0
2006-12-08 06:27:00,1.14902,1.14902,1.14889,1.14897,120299999.0
2006-12-08 06:28:00,1.14892,1.14899,1.14885,1.14885,96699998.0
2006-12-08 06:29:00,1.1489,1.14901,1.1489,1.14899,131300003.0
2006-12-08 06:30:00,1.14898,1.14902,1.14898,1.14902,50400000.0
2006-12-08 06:31:00,1.14897,1.14904,1.14893,1.14895,126599998.0
2006-12-08 06:32:00,1.14902,1.14907,1.14898,1.14907,36699999.0
2006-12-08 06:33:00,1.14898,1.14912,1.14892,1.14892,155200003.0
2006-12-08 06:34:00,1.14898,1.149,1.14898,1.149,71800002.0
2006-12-08 06:35:00,1.14895,1.14912,1.14895,1.14896,148200001.0
2006-12-08 06:36:00,1.149,1.149,1.1488,1.14886,126799997.0
2006-12-08 06:37:00,1.14889,1.14889,1.14879,1.14881,171399997.0
2006-12-08 06:38:00,1.14895,1.14895,1.14881,1.14881,20900000.0
2006-12-08 06:39:00,1.1488,1.14887,1.14867,1.1487,34300000.0
2006-12-08 06:40:00,1.14875,1.14875,1.14865,1.14873,147199999.0
2006-12-08 06:41:00,1.14867,1.14867,1.14854,1.14867,107199999.0
2006-12-08 06:42:00,1.14865,1.14865,1.14844,1.14844,57900000.0
2006-12-08 06:43:00,1.14839,1.14854,1.14839,1.1485,98100000.0
2006-12-08 06:44:00,1.14858,1.14858,1.1484,1.1484,65899999.0
2006-12-08 06:45:00,1.14842,1.1485,1.1484,1.1484,34300000.0
2006-12-08 06:46:00,1.14846,1.14846,1.14828,1.14828,57299999.0
2006-12-08 06:47:00,1.14851,1.14854,1.14835,1.14835,153500002.0
2006-12-08 06:48:00,1.14842,1.14844,1.14831,1.14837,64000000.0
2006-12-08 06:49:00,1.14827,1.1484,1.14821,1.1484,112500002.0
2006-12-08 06:50:00,1.14835,1.14836,1.14825,1.14836,53500000.0
2006-12-08 06:51:00,1.14838,1.1484,1.1481,1.1484,96300000.0
2006-12-08 06:52:00,1.14813,1.14839,1.14803,1.14825,90100000.0
2006-12-08 06:53:00,1.14842,1.14842,1.1483,1.1483,22500000.0
2006-12-08 06:54:00,1.14833,1.14837,1.14833,1.14837,7200000.0
2006-12-08 06:55:00,1.1484,1.1484,1.14823,1.14823,22300000.0
2006-12-08 06:56:00,1.14818,1.14823,1.14816,1.14816,51800000.0
2006-12-08 06:57:00,1.14817,1.14817,1.14813,1.14813,29500001.0
2006-12-08 06:58:00,1.14827,1.14833,1.14827,1.14833,44500000.0
2006-12-08 06:59:00,1.14814,1.14852,1.14814,1.14818,167100002.0
2006-12-08 07:00:00,1.14835,1.14836,1.14827,1.14827,45500001.0
2006-12-08 07:01:00,1.14825,1.14835,1.14825,1.14825,152699999.0
2006-12-08 07:02:00,1.14834,1.14834,1.14829,1.14829,49299999.0
2006-12-08 07:03:00,1.14847,1.14847,1.14838,1.14845,104600002.0
2006-12-08 07:04:00,1.1484,1.14844,1.14834,1.14841,133900000.0
2006-12-08 07:05:00,1.14833,1.1484,1.14833,1.1484,12300000.0
2006-12-08 07:06:00,1.14845,1.14845,1.14835,1.1484,101100002.0
2006-12-08 07:07:00,1.1484,1.14843,1.14835,1.14835,17700000.0
2006-12-08 07:08:00,1.14858,1.14858,1.14835,1.14839,134800002.0
2006-12-08 07:09:00,1.1484,1.14855,1.14832,1.14834,115500001.0
2006-12-08 07:10:00,1.14843,1.1485,1.14843,1.1485,29900000.0
2006-12-08 07:11:00,1.14848,1.14848,1.14842,1.14842,42100000.0
2006-12-08 07:12:00,1.14835,1.14846,1.14835,1.14839,86599997.0
2006-12-08 07:13:00,1.1484,1.14845,1.14832,1.1484,43500000.0
2006-12-08 07:14:00,1.14837,1.14845,1.14837,1.14839,70600000.0
2006-12-08 07:15:00,1.14837,1.14842,1.14835,1.14835,73500001.0
2006-12-08 07:16:00,1.14837,1.14846,1.14829,1.14834,133700001.0
2006-12-08 07:17:00,1.14838,1.1484,1.14838,1.1484,48000002.0
2006-12-08 07:18:00,1.14835,1.1484,1.14832,1.14837,83599998.0
2006-12-08 07:19:00,1.14836,1.14844,1.14836,1.14844,26300000.0
2006-12-08 07:20:00,1.14855,1.14861,1.14849,1.14858,165600003.0
2006-12-08 07:21:00,1.14858,1.14871,1.14858,1.14865,136400001.0
2006-12-08 07:22:00,1.1486,1.14868,1.1486,1.14868,62400001.0
2006-12-08 07:23:00,1.1487,1.1487,1.1487,1.1487,5600000.0
2006-12-08 07:24:00,1.14871,1.14871,1.14862,1.14862,12500000.0
2006-12-08 07:25:00,1.14868,1.14897,1.14868,1.14885,109600002.0
2006-12-08 07:26:00,1.1489,1.14892,1.14885,1.14885,3500000.0
2006-12-08 07:27:00,1.1489,1.1489,1.14887,1.14887,6400000.0
2006-12-08 07:28:00,1.14885,1.14898,1.14885,1.1489,95099999.0
2006-12-08 07:29:00,1.14882,1.1489,1.14882,1.1489,4900000.0
2006-12-08 07:30:00,1.14882,1.14882,1.14878,1.14878,64400001.0
2006-12-08 07:31:00,1.14882,1.14893,1.14879,1.14882,75900001.0
2006-12-08 07:32:00,1.14887,1.14892,1.14872,1.14872,83900000.0
2006-12-08 07:33:00,1.1488,1.14882,1.14875,1.1488,83199999.0
2006-12-08 07:34:00,1.14875,1.14886,1.14875,1.14882,76199999.0
2006-12-08 07:35:00,1.14875,1.14885,1.14875,1.1488,75499999.0
2006-12-08 07:36:00,1.14878,1.14878,1.14866,1.14868,66200001.0
2006-12-08 07:37:00,1.14873,1.14877,1.14873,1.14877,41099998.0
2006-12-08 07:38:00,1.14885,1.14885,1.14875,1.1488,23200000.0
2006-12-08 07:39:00,1.14874,1.14878,1.14869,1.14869,69000001.0
2006-12-08 07:40:00,1.14866,1.14875,1.14866,1.14875,43299999.0
2006-12-08 07:41:00,1.14875,1.14875,1.14875,1.14875,30500000.0
2006-12-08 07:42:00,1.14877,1.14881,1.14872,1.14878,113799999.0
2006-12-08 07:43:00,1.14863,1.14878,1.14863,1.14869,229199998.0
2006-12-08 07:44:00,1.14871,1.14882,1.14862,1.14882,107600001.0
2006-12-08 07:45:00,1.14872,1.14887,1.14872,1.14885,91800000.0
2006-12-08 07:46:00,1.14878,1.1488,1.14878,1.1488,1600000.0
2006-12-08 07:47:00,1.1488,1.1488,1.14875,1.14875,17500000.0
2006-12-08 07:48:00,1.14878,1.14882,1.14873,1.14873,109999999.0
2006-12-08 07:49:00,1.1487,1.14875,1.14865,1.1487,68300001.0
2006-12-08 07:50:00,1.14878,1.14878,1.14876,1.14876,32700000.0
2006-12-08 07:51:00,1.1488,1.14882,1.14875,1.14875,118999996.0
2006-12-08 07:52:00,1.14876,1.14876,1.14869,1.14869,14400000.0
2006-12-08 07:53:00,1.14872,1.14878,1.14872,1.14878,12900000.0
2006-12-08 07:54:00,1.1488,1.14885,1.14875,1.14875,46800000.0
2006-12-08 07:55:00,1.14879,1.14883,1.14866,1.14883,157699997.0
2006-12-08 07:56:00,1.14818,1.14869,1.14818,1.14848,146300000.0
2006-12-08 07:57:00,1.14862,1.14871,1.14859,1.1486,127800000.0
2006-12-08 07:58:00,1.14878,1.14878,1.14869,1.14878,83799999.0
2006-12-08 07:59:00,1.14862,1.14878,1.14851,1.14878,132200001.0
2006-12-08 08:00:00,1.14875,1.14885,1.14875,1.14885,90099999.0
2006-12-08 08:01:00,1.14875,1.14885,1.14875,1.14885,18600000.0
2006-12-08 08:02:00,1.14874,1.14885,1.14874,1.14885,100500002.0
2006-12-08 08:03:00,1.14882,1.14887,1.14869,1.14881,83100000.0
2006-12-08 08:04:00,1.14887,1.14895,1.14885,1.14895,59200001.0
2006-12-08 08:05:00,1.1488,1.14882,1.14875,1.1488,86300000.0
2006-12-08 08:06:00,1.14885,1.14885,1.1488,1.14885,64300001.0
2006-12-08 08:07:00,1.14881,1.14888,1.14877,1.14888,122099998.0
2006-12-08 08:08:00,1.14895,1.14895,1.14857,1.14868,77100000.0
2006-12-08 08:09:00,1.14874,1.14885,1.14858,1.14858,167800005.0
2006-12-08 08:10:00,1.14865,1.1489,1.14859,1.14888,109000000.0
2006-12-08 08:11:00,1.14891,1.14891,1.14879,1.14888,46400000.0
2006-12-08 08:12:00,1.14885,1.14885,1.1488,1.1488,47899998.0
2006-12-08 08:13:00,1.14886,1.14897,1.14886,1.14886,92500000.0
2006-12-08 08:14:00,1.14882,1.14888,1.1488,1.1488,60700000.0
2006-12-08 08:15:00,1.14883,1.14888,1.1488,1.14883,127100000.0
2006-12-08 08:16:00,1.14888,1.14889,1.1488,1.14883,89700000.0
2006-12-08 08:17:00,1.14894,1.14895,1.14879,1.1489,72500001.0
2006-12-08 08:18:00,1.14884,1.14907,1.14884,1.14902,100099999.0
2006-12-08 08:19:00,1.14913,1.14913,1.14906,1.14907,51200000.0
2006-12-08 08:20:00,1.14902,1.14908,1.14902,1.14908,82400000.0
2006-12-08 08:21:00,1.14915,1.14915,1.14905,1.1491,112500000.0
2006-12-08 08:22:00,1.14908,1.14909,1.14901,1.14902,19500000.0
2006-12-08 08:23:00,1.1491,1.14915,1.14905,1.1491,104799998.0
2006-12-08 08:24:00,1.14907,1.1491,1.14905,1.1491,66300002.0
2006-12-08 08:25:00,1.1491,1.14917,1.14906,1.14917,110200002.0
2006-12-08 08:26:00,1.14925,1.14925,1.14925,1.14925,15100000.0
2006-12-08 08:27:00,1.1491,1.14925,1.1491,1.14922,71100003.0
2006-12-08 08:28:00,1.14918,1.14918,1.14914,1.14914,58900000.0
2006-12-08 08:29:00,1.1492,1.1492,1.1491,1.1491,19300000.0
2006-12-08 08:30:00,1.14913,1.14922,1.14913,1.1492,46800000.0
2006-12-08 08:31:00,1.14922,1.14922,1.14915,1.1492,55999998.0
2006-12-08 08:32:00,1.14924,1.14924,1.14908,1.14915,153500003.0
2006-12-08 08:33:00,1.14908,1.14922,1.14907,1.14922,43100000.0
2006-12-08 08:34:00,1.1492,1.14925,1.14915,1.14925,42700000.0
2006-12-08 08:35:00,1.14927,1.14927,1.14915,1.14923,79000000.0
2006-12-08 08:36:00,1.1491,1.14919,1.149,1.14916,44900000.0
2006-12-08 08:37:00,1.14916,1.14916,1.14914,1.14914,8400000.0
2006-12-08 08:38:00,1.14911,1.14915,1.14908,1.14915,86600000.0
2006-12-08 08:39:00,1.14898,1.14942,1.14896,1.14924,153099999.0
2006-12-08 08:40:00,1.14926,1.14938,1.14923,1.14923,119200002.0
2006-12-08 08:41:00,1.1492,1.14925,1.1491,1.1491,82099999.0
2006-12-08 08:42:00,1.14915,1.1492,1.14915,1.1492,71300002.0
2006-12-08 08:43:00,1.14928,1.14933,1.14922,1.14933,73000000.0
2006-12-08 08:44:00,1.14931,1.14936,1.14925,1.1493,153300000.0
2006-12-08 08:45:00,1.1493,1.14933,1.14928,1.1493,69799999.0
2006-12-08 08:46:00,1.1493,1.14932,1.1493,1.14932,23900001.0
2006-12-08 08:47:00,1.14926,1.14926,1.14917,1.14917,19100000.0
2006-12-08 08:48:00,1.14924,1.14924,1.14921,1.14921,7300000.0
2006-12-08 08:49:00,1.14926,1.14929,1.14926,1.14929,13500000.0
2006-12-08 08:50:00,1.14917,1.14926,1.14917,1.14925,94499999.0
2006-12-08 08:51:00,1.14913,1.14922,1.14908,1.14922,98800000.0
2006-12-08 08:52:00,1.1492,1.14922,1.1492,1.14922,63700000.0
2006-12-08 08:53:00,1.14919,1.14923,1.1491,1.1491,53799999.0
2006-12-08 08:54:00,1.14905,1.1493,1.14905,1.1493,78200001.0
2006-12-08 08:55:00,1.1492,1.14933,1.14914,1.14933,129999999.0
2006-12-08 08:56:00,1.14928,1.14933,1.14924,1.14933,104499998.0
2006-12-08 08:57:00,1.1491,1.14932,1.14895,1.14915,112899998.0
2006-12-08 08:58:00,1.14926,1.14926,1.14911,1.14921,101099998.0
2006-12-08 08:59:00,1.14921,1.1493,1.14921,1.14928,124999999.0
2006-12-08 09:00:00,1.14923,1.14927,1.14917,1.14917,84399998.0
2006-12-08 09:01:00,1.14919,1.14921,1.14919,1.14921,39700000.0
2006-12-08 09:02:00,1.14925,1.14925,1.14911,1.14911,41599999.0
2006-12-08 09:03:00,1.14924,1.14932,1.14914,1.14914,107999999.0
2006-12-08 09:04:00,1.1491,1.14912,1.1491,1.1491,24700000.0
2006-12-08 09:05:00,1.14914,1.14918,1.14914,1.14914,53900002.0
2006-12-08 09:06:00,1.14913,1.14922,1.14913,1.14917,62900001.0
2006-12-08 09:07:00,1.1492,1.1492,1.1492,1.1492,800000.0
2006-12-08 09:08:00,1.1492,1.14932,1.1492,1.14923,157699997.0
2006-12-08 09:09:00,1.14912,1.14932,1.14912,1.14932,46300000.0
2006-12-08 09:10:00,1.14905,1.14919,1.149,1.14916,119600002.0
2006-12-08 09:11:00,1.14922,1.14934,1.14922,1.14924,101800003.0
2006-12-08 09:12:00,1.14922,1.14925,1.14922,1.14925,40299999.0
2006-12-08 09:13:00,1.1492,1.1492,1.14915,1.14915,18300000.0
2006-12-08 09:14:00,1.14925,1.14925,1.1492,1.1492,29400000.0
2006-12-08 09:15:00,1.14923,1.14926,1.14918,1.14918,78700002.0
2006-12-08 09:16:00,1.14924,1.14927,1.14922,1.14925,56700000.0
2006-12-08 09:17:00,1.14919,1.14933,1.14918,1.14923,86599999.0
2006-12-08 09:18:00,1.14928,1.14949,1.14906,1.14948,107100004.0
2006-12-08 09:19:00,1.1497,1.14994,1.1497,1.14977,94900000.0
2006-12-08 09:20:00,1.15001,1.15023,1.15001,1.15022,91300000.0
2006-12-08 09:21:00,1.15042,1.15045,1.14999,1.14999,77000003.0
2006-12-08 09:22:00,1.14996,1.1501,1.14992,1.15008,137099999.0
2006-12-08 09:23:00,1.15011,1.15018,1.15011,1.15018,71999999.0
2006-12-08 09:24:00,1.15025,1.15043,1.15013,1.15039,126000000.0
2006-12-08 09:25:00,1.1505,1.15059,1.15043,1.15043,152600000.0
2006-12-08 09:26:00,1.15033,1.15033,1.15027,1.15027,19100000.0
2006-12-08 09:27:00,1.15018,1.15042,1.1501,1.15042,37999999.0
2006-12-08 09:28:00,1.15048,1.1506,1.15045,1.1506,146099999.0
2006-12-08 09:29:00,1.1506,1.15072,1.1506,1.15072,11800000.0
2006-12-08 09:30:00,1.15066,1.15066,1.15062,1.15062,12900000.0
2006-12-08 09:31:00,1.15049,1.15057,1.15042,1.15056,169000001.0
2006-12-08 09:32:00,1.15053,1.15059,1.15052,1.15059,89100001.0
2006-12-08 09:33:00,1.15056,1.15059,1.1505,1.15054,131400003.0
2006-12-08 09:34:00,1.1505,1.15061,1.1505,1.15061,42300000.0
2006-12-08 09:35:00,1.15059,1.15059,1.15054,1.15058,12800000.0
2006-12-08 09:36:00,1.15046,1.15046,1.15041,1.15041,45200001.0
2006-12-08 09:37:00,1.15042,1.15056,1.15042,1.15045,127300000.0
2006-12-08 09:38:00,1.15048,1.15049,1.15036,1.15047,82900000.0
2006-12-08 09:39:00,1.15052,1.15061,1.15048,1.15061,93900000.0
2006-12-08 09:40:00,1.15057,1.15069,1.15051,1.15051,132999999.0
2006-12-08 09:41:00,1.15033,1.15044,1.15033,1.15035,58300000.0
2006-12-08 09:42:00,1.15037,1.15037,1.15009,1.15024,132500001.0
2006-12-08 09:43:00,1.15,1.15013,1.14986,1.14986,85400001.0
2006-12-08 09:44:00,1.14958,1.14958,1.1493,1.1493,39300000.0
2006-12-08 09:45:00,1.14874,1.14874,1.14851,1.14851,51900000.0
2006-12-08 09:46:00,1.1483,1.14835,1.1483,1.14835,11200000.0
2006-12-08 09:47:00,1.14843,1.14853,1.14843,1.1485,101600000.0
2006-12-08 09:48:00,1.14854,1.14854,1.14854,1.14854,3000000.0
2006-12-08 09:49:00,1.14863,1.14868,1.14855,1.14862,108199999.0
2006-12-08 09:50:00,1.14871,1.14881,1.14869,1.1487,113400000.0
2006-12-08 09:51:00,1.14875,1.14885,1.14873,1.14885,29700001.0
2006-12-08 09:52:00,1.14871,1.14884,1.14871,1.14879,73900001.0
2006-12-08 09:53:00,1.14887,1.14896,1.14887,1.14892,66900000.0
2006-12-08 09:54:00,1.14893,1.14897,1.1489,1.14894,116099997.0
2006-12-08 09:55:00,1.14893,1.14902,1.14885,1.14902,147700002.0
2006-12-08 09:56:00,1.14901,1.14902,1.14845,1.14845,100100000.0
2006-12-08 09:57:00,1.14835,1.14835,1.14814,1.14823,106700000.0
2006-12-08 09:58:00,1.1483,1.14846,1.14821,1.14846,141900002.0
2006-12-08 09:59:00,1.14846,1.14846,1.14826,1.14826,66400000.0
2006-12-08 10:00:00,1.14818,1.14825,1.14795,1.14795,110300000.0
2006-12-08 10:01:00,1.14785,1.14803,1.14783,1.1479,72300000.0
2006-12-08 10:02:00,1.14776,1.14784,1.14746,1.14746,89900001.0
2006-12-08 10:03:00,1.14749,1.14775,1.14749,1.14765,45600000.0
2006-12-08 10:04:00,1.14789,1.1481,1.14789,1.14805,64300000.0
2006-12-08 10:05:00,1.14807,1.14823,1.14807,1.1481,153999997.0
2006-12-08 10:06:00,1.14825,1.1484,1.14815,1.1484,115200001.0
2006-12-08 10:07:00,1.14838,1.14853,1.14838,1.1485,99900000.0
2006-12-08 10:08:00,1.14854,1.14854,1.14825,1.14825,201499999.0
2006-12-08 10:09:00,1.14817,1.14817,1.14804,1.14805,101900000.0
2006-12-08 10:10:00,1.14793,1.14793,1.14781,1.14789,60300000.0
2006-12-08 10:11:00,1.14794,1.14797,1.14794,1.14797,35900001.0
2006-12-08 10:12:00,1.14789,1.14797,1.14789,1.14796,185300000.0
2006-12-08 10:13:00,1.14794,1.14798,1.14789,1.14789,51700000.0
2006-12-08 10:14:00,1.1478,1.14782,1.14775,1.1478,108899999.0
2006-12-08 10:15:00,1.14788,1.14791,1.14777,1.1478,207399996.0
2006-12-08 10:16:00,1.14783,1.148,1.14783,1.14785,76699998.0
2006-12-08 10:17:00,1.14787,1.14789,1.14779,1.14779,132799997.0
2006-12-08 10:18:00,1.14779,1.14788,1.14776,1.14776,168300002.0
2006-12-08 10:19:00,1.14771,1.14771,1.14764,1.14767,118900002.0
2006-12-08 10:20:00,1.1477,1.14786,1.14767,1.14786,66200000.0
2006-12-08 10:21:00,1.14771,1.14781,1.14755,1.14772,109300002.0
2006-12-08 10:22:00,1.1477,1.14779,1.14761,1.14775,87300000.0
2006-12-08 10:23:00,1.14782,1.14782,1.14764,1.14765,128800001.0
2006-12-08 10:24:00,1.14762,1.14762,1.14746,1.14757,142400000.0
2006-12-08 10:25:00,1.1476,1.14763,1.14749,1.14759,115499999.0
2006-12-08 10:26:00,1.1476,1.1476,1.14755,1.14755,34799999.0
2006-12-08 10:27:00,1.14769,1.14769,1.14769,1.14769,39799999.0
2006-12-08 10:28:00,1.14775,1.14775,1.14759,1.14765,113900002.0
2006-12-08 10:29:00,1.14763,1.14777,1.14763,1.14775,196099998.0
2006-12-08 10:30:00,1.1477,1.1477,1.14757,1.1476,123500001.0
2006-12-08 10:31:00,1.14764,1.14764,1.14738,1.14744,83399999.0
2006-12-08 10:32:00,1.14747,1.14757,1.1474,1.14756,94700000.0
2006-12-08 10:33:00,1.14754,1.14754,1.14751,1.14754,20800000.0
2006-12-08 10:34:00,1.14753,1.1476,1.1475,1.14755,148699997.0
2006-12-08 10:35:00,1.14747,1.14756,1.14738,1.14738,152900003.0
2006-12-08 10:36:00,1.14743,1.1475,1.14737,1.14748,243100002.0
2006-12-08 10:37:00,1.14745,1.14749,1.14743,1.14748,50390000.0
2006-12-08 10:38:00,1.14744,1.14764,1.14739,1.14742,132100000.0
2006-12-08 10:39:00,1.14746,1.14753,1.1474,1.14748,82800000.0
2006-12-08 10:40:00,1.14743,1.14748,1.14743,1.14747,97400000.0
2006-12-08 10:41:00,1.14751,1.14762,1.14751,1.14751,99100003.0
2006-12-08 10:42:00,1.1476,1.14765,1.14757,1.14765,25500000.0
2006-12-08 10:43:00,1.14765,1.14768,1.14758,1.14768,39500000.0
2006-12-08 10:44:00,1.14761,1.14767,1.14757,1.14763,123100000.0
2006-12-08 10:45:00,1.14765,1.14765,1.14758,1.1476,84000000.0
2006-12-08 10:46:00,1.14758,1.14768,1.14755,1.1476,113100000.0
2006-12-08 10:47:00,1.14767,1.14767,1.14755,1.1476,209800001.0
2006-12-08 10:48:00,1.1476,1.14767,1.14755,1.1476,143900000.0
2006-12-08 10:49:00,1.14763,1.14773,1.14753,1.14773,79600000.0
2006-12-08 10:50:00,1.14774,1.14792,1.1477,1.14792,127099997.0
2006-12-08 10:51:00,1.14794,1.14819,1.14783,1.14819,101900000.0
2006-12-08 10:52:00,1.14817,1.14817,1.14803,1.14803,118800003.0
2006-12-08 10:53:00,1.1481,1.1481,1.14805,1.14805,85400002.0
2006-12-08 10:54:00,1.14807,1.14812,1.14798,1.14812,75500000.0
2006-12-08 10:55:00,1.14806,1.14806,1.14744,1.14744,106799999.0
2006-12-08 10:56:00,1.14742,1.14756,1.14742,1.14747,136500002.0
2006-12-08 10:57:00,1.14745,1.14766,1.14745,1.14753,71700001.0
2006-12-08 10:58:00,1.1476,1.14765,1.14752,1.1476,130500000.0
2006-12-08 10:59:00,1.14753,1.14767,1.14753,1.14767,92799998.0
2006-12-08 11:00:00,1.14765,1.14775,1.14765,1.14775,84500000.0
2006-12-08 11:01:00,1.14775,1.14776,1.14762,1.14776,66700001.0
2006-12-08 11:02:00,1.1478,1.1478,1.14775,1.1478,63800001.0
2006-12-08 11:03:00,1.1478,1.1478,1.14768,1.1478,171599999.0
2006-12-08 11:04:00,1.14778,1.14782,1.14768,1.14772,45300000.0
2006-12-08 11:05:00,1.1477,1.14775,1.14765,1.14765,13900000.0
2006-12-08 11:06:00,1.14758,1.14758,1.14748,1.14752,62600001.0
2006-12-08 11:07:00,1.1475,1.14757,1.14746,1.14757,180399999.0
2006-12-08 11:08:00,1.14756,1.14756,1.14737,1.14737,81700000.0
2006-12-08 11:09:00,1.14728,1.14746,1.14728,1.14746,64200002.0
2006-12-08 11:10:00,1.1476,1.14774,1.1476,1.14766,109000001.0
2006-12-08 11:11:00,1.14758,1.14772,1.14753,1.14772,178400001.0
2006-12-08 11:12:00,1.1477,1.14775,1.14765,1.1477,150700000.0
2006-12-08 11:13:00,1.1477,1.1477,1.14765,1.1477,95300001.0
2006-12-08 11:14:00,1.14763,1.14811,1.14763,1.14811,116800000.0
2006-12-08 11:15:00,1.14828,1.14868,1.14828,1.14864,238500002.0
2006-12-08 11:16:00,1.14873,1.14883,1.14863,1.14863,94799999.0
2006-12-08 11:17:00,1.1486,1.14877,1.1486,1.14871,69200000.0
2006-12-08 11:18:00,1.14868,1.14868,1.14857,1.14864,142300002.0
2006-12-08 11:19:00,1.14873,1.1488,1.14866,1.14866,74799998.0
2006-12-08 11:20:00,1.14869,1.14869,1.1486,1.14861,94399996.0
2006-12-08 11:21:00,1.14868,1.14871,1.1486,1.1486,171700002.0
2006-12-08 11:22:00,1.14867,1.14868,1.14867,1.14868,22300000.0
2006-12-08 11:23:00,1.1487,1.14875,1.14865,1.14875,38700000.0
2006-12-08 11:24:00,1.14872,1.14877,1.14872,1.14872,23000001.0
2006-12-08 11:25:00,1.14875,1.14875,1.14865,1.1487,57000000.0
2006-12-08 11:26:00,1.14871,1.14882,1.14871,1.14882,115399999.0
2006-12-08 11:27:00,1.1488,1.14882,1.14873,1.1488,91200000.0
2006-12-08 11:28:00,1.14877,1.14877,1.14871,1.14877,45600000.0
2006-12-08 11:29:00,1.14872,1.1488,1.14872,1.14873,118900000.0
2006-12-08 11:30:00,1.14878,1.14881,1.1487,1.14879,127499998.0
2006-12-08 11:31:00,1.14872,1.14872,1.14847,1.14855,39100000.0
2006-12-08 11:32:00,1.14852,1.14865,1.14847,1.14865,180200005.0
2006-12-08 11:33:00,1.14866,1.14875,1.14866,1.14868,36200001.0
2006-12-08 11:34:00,1.14863,1.14876,1.1486,1.14863,113100001.0
2006-12-08 11:35:00,1.14866,1.14866,1.14848,1.14854,75799999.0
2006-12-08 11:36:00,1.14855,1.14865,1.14855,1.14855,116000000.0
2006-12-08 11:37:00,1.14828,1.14828,1.14744,1.14744,47100000.0
2006-12-08 11:38:00,1.14755,1.14772,1.14755,1.14772,156100002.0
2006-12-08 11:39:00,1.14776,1.14784,1.14774,1.14779,137499999.0
2006-12-08 11:40:00,1.14774,1.14784,1.14774,1.14781,121299999.0
2006-12-08 11:41:00,1.14788,1.14796,1.14778,1.14793,195099999.0
2006-12-08 11:42:00,1.14796,1.14807,1.14787,1.14787,127300001.0
2006-12-08 11:43:00,1.14799,1.14799,1.14789,1.1479,129400001.0
2006-12-08 11:44:00,1.14764,1.14787,1.14764,1.14785,26700000.0
2006-12-08 11:45:00,1.14793,1.14793,1.14782,1.14782,98299999.0
2006-12-08 11:46:00,1.14784,1.14784,1.14771,1.1478,39700000.0
2006-12-08 11:47:00,1.14769,1.14769,1.14766,1.14766,7200000.0
2006-12-08 11:48:00,1.14755,1.1476,1.14755,1.14755,104400001.0
2006-12-08 11:49:00,1.14759,1.1476,1.1475,1.14758,122199999.0
2006-12-08 11:50:00,1.14759,1.14763,1.14752,1.14756,138900001.0
2006-12-08 11:51:00,1.14759,1.14774,1.14759,1.14762,120799998.0
2006-12-08 11:52:00,1.14774,1.14785,1.14765,1.14768,79800000.0
2006-12-08 11:53:00,1.14765,1.14775,1.14765,1.14765,44900001.0
2006-12-08 11:54:00,1.14785,1.14832,1.14785,1.14828,86400000.0
2006-12-08 11:55:00,1.14844,1.14844,1.14828,1.14843,137799999.0
2006-12-08 11:56:00,1.14845,1.14848,1.14838,1.14848,39099998.0
2006-12-08 11:57:00,1.14854,1.1486,1.14852,1.14855,124700002.0
2006-12-08 11:58:00,1.14857,1.14875,1.14857,1.14868,62200000.0
2006-12-08 11:59:00,1.14888,1.14905,1.14888,1.14905,88400001.0
2006-12-08 12:00:00,1.14914,1.14914,1.14896,1.1491,45400000.0
2006-12-08 12:01:00,1.14917,1.14917,1.14901,1.14901,45099999.0
2006-12-08 12:02:00,1.14901,1.14908,1.14895,1.14897,111000000.0
2006-12-08 12:03:00,1.14899,1.14907,1.14899,1.14903,56999999.0
2006-12-08 12:04:00,1.149,1.14903,1.14897,1.14901,41099999.0
2006-12-08 12:05:00,1.14895,1.14907,1.14884,1.14896,106800000.0
2006-12-08 12:06:00,1.14902,1.14902,1.14885,1.14885,64100002.0
2006-12-08 12:07:00,1.14892,1.149,1.14892,1.14897,23900000.0
2006-12-08 12:08:00,1.14903,1.14929,1.149,1.14929,71500001.0
2006-12-08 12:09:00,1.14949,1.14969,1.14942,1.14963,155500001.0
2006-12-08 12:10:00,1.14966,1.14973,1.14945,1.14945,98400001.0
2006-12-08 12:11:00,1.14933,1.14935,1.14923,1.14924,126999998.0
2006-12-08 12:12:00,1.14915,1.14926,1.14911,1.14911,165100000.0
2006-12-08 12:13:00,1.14915,1.14928,1.14915,1.14924,86100000.0
2006-12-08 12:14:00,1.14921,1.14932,1.1491,1.14932,110800002.0
2006-12-08 12:15:00,1.14947,1.14999,1.14947,1.14999,58600002.0
2006-12-08 12:16:00,1.14998,1.15009,1.14992,1.15009,39800000.0
2006-12-08 12:17:00,1.15022,1.1506,1.15022,1.1506,127400001.0
2006-12-08 12:18:00,1.15075,1.15099,1.1507,1.1507,104500002.0
2006-12-08 12:19:00,1.15074,1.15082,1.15072,1.15072,175299998.0
2006-12-08 12:20:00,1.15066,1.15066,1.15053,1.15055,77700000.0
2006-12-08 12:21:00,1.15053,1.15059,1.15038,1.15038,162300001.0
2006-12-08 12:22:00,1.1504,1.1504,1.15027,1.1504,83300001.0
2006-12-08 12:23:00,1.15047,1.15047,1.15019,1.15019,97899999.0
2006-12-08 12:24:00,1.15008,1.15014,1.14921,1.14921,112299999.0
2006-12-08 12:25:00,1.14905,1.14934,1.14905,1.14934,96000001.0
2006-12-08 12:26:00,1.14945,1.14945,1.14938,1.1494,136799999.0
2006-12-08 12:27:00,1.14932,1.14933,1.14916,1.14933,88400002.0
2006-12-08 12:28:00,1.14925,1.14935,1.14918,1.14931,53700000.0
2006-12-08 12:29:00,1.14931,1.14961,1.14931,1.14961,46500000.0
2006-12-08 12:30:00,1.14999,1.15026,1.14999,1.15022,77800001.0
2006-12-08 12:31:00,1.15013,1.15053,1.15013,1.15051,84100000.0
2006-12-08 12:32:00,1.15038,1.15047,1.15034,1.15041,134600001.0
2006-12-08 12:33:00,1.15027,1.15033,1.15022,1.15033,96300002.0
2006-12-08 12:34:00,1.15031,1.15032,1.15022,1.15022,88300000.0
2006-12-08 12:35:00,1.15034,1.15039,1.15027,1.15027,79399999.0
2006-12-08 12:36:00,1.15029,1.15037,1.15029,1.15032,70599999.0
2006-12-08 12:37:00,1.15033,1.15058,1.15033,1.15058,124200000.0
2006-12-08 12:38:00,1.15058,1.15073,1.15058,1.15063,82600000.0
2006-12-08 12:39:00,1.15063,1.15063,1.15048,1.15048,50600001.0
2006-12-08 12:40:00,1.1505,1.1505,1.15035,1.1505,175300001.0
2006-12-08 12:41:00,1.1505,1.1505,1.15048,1.1505,110899999.0
2006-12-08 12:42:00,1.15047,1.15047,1.15031,1.15033,119400000.0
2006-12-08 12:43:00,1.15025,1.15025,1.1501,1.15013,35800000.0
2006-12-08 12:44:00,1.15014,1.15016,1.15003,1.15016,83800000.0
2006-12-08 12:45:00,1.15016,1.15016,1.14995,1.15007,23400000.0
2006-12-08 12:46:00,1.15015,1.15015,1.1501,1.1501,58200000.0
2006-12-08 12:47:00,1.15007,1.15009,1.15002,1.15008,90600000.0
2006-12-08 12:48:00,1.15015,1.15015,1.15,1.1501,123000001.0
2006-12-08 12:49:00,1.15008,1.15013,1.14996,1.15001,107700000.0
2006-12-08 12:50:00,1.15005,1.15017,1.15005,1.15015,8000000.0
2006-12-08 12:51:00,1.15002,1.15002,1.14989,1.14999,58200001.0
2006-12-08 12:52:00,1.15,1.15008,1.15,1.15008,35200000.0
2006-12-08 12:53:00,1.1501,1.15012,1.1501,1.15012,14500000.0
2006-12-08 12:54:00,1.15007,1.15007,1.14996,1.15002,81000000.0
2006-12-08 12:55:00,1.15002,1.15006,1.15002,1.15004,73800002.0
2006-12-08 12:56:00,1.15007,1.15008,1.14999,1.15005,149599997.0
2006-12-08 12:57:00,1.15006,1.15011,1.15002,1.15011,15900000.0
2006-12-08 12:58:00,1.15005,1.15007,1.15002,1.15007,43199998.0
2006-12-08 12:59:00,1.15008,1.1502,1.15008,1.1502,92700003.0
2006-12-08 13:00:00,1.15009,1.15013,1.14995,1.14995,87200001.0
2006-12-08 13:01:00,1.15008,1.15009,1.15001,1.15008,130900000.0
2006-12-08 13:02:00,1.14998,1.15003,1.14996,1.14996,12100000.0
2006-12-08 13:03:00,1.14996,1.14998,1.14995,1.14995,36000000.0
2006-12-08 13:04:00,1.14998,1.15006,1.14989,1.14998,164200002.0
2006-12-08 13:05:00,1.15002,1.15003,1.15002,1.15003,17500001.0
2006-12-08 13:06:00,1.1501,1.15015,1.15007,1.1501,53400002.0
2006-12-08 13:07:00,1.15015,1.15015,1.15005,1.15005,84399999.0
2006-12-08 13:08:00,1.15016,1.15022,1.15011,1.15012,106900001.0
2006-12-08 13:09:00,1.14979,1.14987,1.14943,1.14945,23900000.0
2006-12-08 13:10:00,1.14948,1.14959,1.14948,1.14955,17000000.0
2006-12-08 13:11:00,1.14945,1.14945,1.14915,1.14915,61900002.0
2006-12-08 13:12:00,1.14913,1.14918,1.1491,1.14915,69600000.0
2006-12-08 13:13:00,1.14912,1.14917,1.14908,1.14917,159300001.0
2006-12-08 13:14:00,1.14922,1.14927,1.14922,1.14922,91000001.0
2006-12-08 13:15:00,1.14915,1.14931,1.14915,1.14931,53100000.0
2006-12-08 13:16:00,1.14928,1.14928,1.14928,1.14928,8800000.0
2006-12-08 13:17:00,1.14932,1.1494,1.14932,1.14933,112099997.0
2006-12-08 13:18:00,1.14944,1.14944,1.14944,1.14944,32800000.0
2006-12-08 13:19:00,1.14952,1.14952,1.14947,1.14947,98100000.0
2006-12-08 13:20:00,1.14948,1.14963,1.14948,1.14953,79400002.0
2006-12-08 13:21:00,1.14947,1.14948,1.14947,1.14948,8000000.0
2006-12-08 13:22:00,1.14941,1.14955,1.14939,1.14948,134400003.0
2006-12-08 13:23:00,1.14949,1.14949,1.14947,1.14947,36799999.0
2006-12-08 13:24:00,1.14945,1.14953,1.14939,1.14953,108300002.0
2006-12-08 13:25:00,1.14949,1.14952,1.14944,1.14947,95700002.0
2006-12-08 13:26:00,1.14932,1.14943,1.14932,1.14941,36699999.0
2006-12-08 13:27:00,1.14948,1.14948,1.1494,1.14942,87900000.0
2006-12-08 13:28:00,1.14948,1.14954,1.14942,1.14951,92500000.0
2006-12-08 13:29:00,1.14944,1.14951,1.14935,1.1494,101300001.0
2006-12-08 13:30:00,1.14946,1.14952,1.14942,1.14947,128400000.0
2006-12-08 13:31:00,1.1494,1.14956,1.1494,1.14952,59300000.0
2006-12-08 13:32:00,1.14952,1.14961,1.14952,1.14961,21700000.0
2006-12-08 13:33:00,1.14962,1.14966,1.14953,1.14958,89500000.0
2006-12-08 13:34:00,1.1496,1.1496,1.1496,1.1496,36400000.0
2006-12-08 13:35:00,1.1496,1.14965,1.14953,1.14965,121400000.0
2006-12-08 13:36:00,1.14959,1.14963,1.14955,1.14963,146100000.0
2006-12-08 13:37:00,1.14964,1.14964,1.14955,1.14959,6500000.0
2006-12-08 13:38:00,1.14952,1.14959,1.14952,1.14958,113000000.0
2006-12-08 13:39:00,1.14955,1.1496,1.14955,1.1496,72000000.0
2006-12-08 13:40:00,1.14954,1.14954,1.14925,1.14925,74300002.0
2006-12-08 13:41:00,1.14907,1.14924,1.14907,1.1491,153800002.0
2006-12-08 13:42:00,1.14922,1.14931,1.14919,1.1493,130500003.0
2006-12-08 13:43:00,1.14925,1.14925,1.14915,1.14915,68799999.0
2006-12-08 13:44:00,1.14918,1.1492,1.14912,1.14912,79400002.0
2006-12-08 13:45:00,1.14911,1.14922,1.14907,1.14913,66899999.0
2006-12-08 13:46:00,1.14914,1.14916,1.14907,1.14907,75499999.0
2006-12-08 13:47:00,1.14904,1.1491,1.14903,1.14903,138699997.0
2006-12-08 13:48:00,1.14901,1.14912,1.1489,1.1489,49700000.0
2006-12-08 13:49:00,1.14883,1.14897,1.14882,1.14884,86200000.0
2006-12-08 13:50:00,1.14885,1.14885,1.14873,1.14879,119600003.0
2006-12-08 13:51:00,1.14865,1.14868,1.1485,1.14859,130499997.0
2006-12-08 13:52:00,1.14875,1.14886,1.14872,1.14876,90100002.0
2006-12-08 13:53:00,1.14881,1.14886,1.14872,1.14886,117700000.0
2006-12-08 13:54:00,1.14879,1.14886,1.14879,1.14886,24700001.0
2006-12-08 13:55:00,1.1488,1.14886,1.1488,1.14886,34499999.0
2006-12-08 13:56:00,1.14885,1.14893,1.14885,1.1489,131599995.0
2006-12-08 13:57:00,1.14883,1.14897,1.14875,1.14897,37400000.0
2006-12-08 13:58:00,1.14902,1.14902,1.14889,1.14897,84599999.0
2006-12-08 13:59:00,1.14924,1.14968,1.14924,1.14968,145399998.0
2006-12-08 14:00:00,1.14973,1.14978,1.14951,1.14951,120500001.0
2006-12-08 14:01:00,1.14945,1.14949,1.14939,1.14942,91200003.0
2006-12-08 14:02:00,1.1495,1.14955,1.1495,1.14955,32299999.0
2006-12-08 14:03:00,1.14953,1.1497,1.14953,1.1497,61000001.0
2006-12-08 14:04:00,1.14955,1.14958,1.14949,1.14958,50200000.0
2006-12-08 14:05:00,1.14945,1.14957,1.14945,1.14947,42500000.0
2006-12-08 14:06:00,1.14941,1.14948,1.14941,1.14943,71099999.0
2006-12-08 14:07:00,1.14941,1.14948,1.14941,1.14948,6400000.0
2006-12-08 14:08:00,1.14955,1.14965,1.14946,1.14965,66900000.0
2006-12-08 14:09:00,1.14968,1.14969,1.14957,1.14963,60300000.0
2006-12-08 14:10:00,1.14973,1.14973,1.14958,1.14968,179600000.0
2006-12-08 14:11:00,1.1498,1.1501,1.1498,1.1501,133000000.0
2006-12-08 14:12:00,1.15008,1.15044,1.15006,1.1504,134500002.0
2006-12-08 14:13:00,1.15024,1.15024,1.14983,1.14996,80200000.0
2006-12-08 14:14:00,1.15004,1.15015,1.15004,1.15014,68600000.0
2006-12-08 14:15:00,1.15011,1.15015,1.14993,1.14993,86200001.0
2006-12-08 14:16:00,1.14995,1.15006,1.14991,1.15006,137800001.0
2006-12-08 14:17:00,1.15005,1.15011,1.14975,1.14975,78199999.0
2006-12-08 14:18:00,1.1498,1.14997,1.14979,1.14979,94900001.0
2006-12-08 14:19:00,1.14976,1.14998,1.14971,1.14998,82200000.0
2006-12-08 14:20:00,1.15,1.15002,1.14981,1.14984,36100000.0
2006-12-08 14:21:00,1.14985,1.14993,1.14983,1.1499,125200003.0
2006-12-08 14:22:00,1.14984,1.14997,1.14984,1.1499,142100000.0
2006-12-08 14:23:00,1.14995,1.15,1.14988,1.14988,83800000.0
2006-12-08 14:24:00,1.14985,1.14985,1.14956,1.14956,120400002.0
2006-12-08 14:25:00,1.14953,1.14962,1.14953,1.14962,28599999.0
2006-12-08 14:26:00,1.14966,1.14971,1.1495,1.1495,43000001.0
2006-12-08 14:27:00,1.14951,1.14968,1.14947,1.14968,91300000.0
2006-12-08 14:28:00,1.14967,1.14975,1.14965,1.14975,110199998.0
2006-12-08 14:29:00,1.14964,1.1497,1.14964,1.14966,55000000.0
2006-12-08 14:30:00,1.14991,1.1506,1.14991,1.15055,112800000.0
2006-12-08 14:31:00,1.15058,1.15099,1.15058,1.1509,131600001.0
2006-12-08 14:32:00,1.15084,1.15089,1.15077,1.15089,93599999.0
2006-12-08 14:33:00,1.15093,1.15116,1.15079,1.15116,81600000.0
2006-12-08 14:34:00,1.15106,1.15106,1.15067,1.1508,82000002.0
2006-12-08 14:35:00,1.15067,1.15067,1.15039,1.15039,93599999.0
2006-12-08 14:36:00,1.15053,1.15078,1.15053,1.1507,71100000.0
2006-12-08 14:37:00,1.15061,1.15061,1.15053,1.15053,62100000.0
2006-12-08 14:38:00,1.1505,1.1505,1.15034,1.15041,150800003.0
2006-12-08 14:39:00,1.15038,1.15043,1.1503,1.15032,134099997.0
2006-12-08 14:40:00,1.15028,1.15037,1.15023,1.15033,17700000.0
2006-12-08 14:41:00,1.15045,1.15045,1.15045,1.15045,4000000.0
2006-12-08 14:42:00,1.1504,1.15045,1.15038,1.15038,77800000.0
2006-12-08 14:43:00,1.15035,1.15059,1.15034,1.15059,105400000.0
2006-12-08 14:44:00,1.15058,1.15058,1.15057,1.15057,1900000.0
2006-12-08 14:45:00,1.15066,1.15066,1.15055,1.15055,31300000.0
2006-12-08 14:46:00,1.15056,1.15069,1.15054,1.15069,78999999.0
2006-12-08 14:47:00,1.1507,1.1507,1.1507,1.1507,36900000.0
2006-12-08 14:48:00,1.15066,1.15069,1.15066,1.15069,46200000.0
2006-12-08 14:49:00,1.15061,1.15064,1.15052,1.15063,56500000.0
2006-12-08 14:50:00,1.15073,1.15073,1.15059,1.15062,55799999.0
2006-12-08 14:51:00,1.15051,1.15065,1.15051,1.15061,107499999.0
2006-12-08 14:52:00,1.15063,1.15063,1.15053,1.15053,105200000.0
2006-12-08 14:53:00,1.1506,1.15073,1.15058,1.15058,79299999.0
2006-12-08 14:54:00,1.15049,1.15056,1.15039,1.15039,27100000.0
2006-12-08 14:55:00,1.15038,1.15038,1.15021,1.1503,210900001.0
2006-12-08 14:56:00,1.15026,1.15027,1.15009,1.15018,159100000.0
2006-12-08 14:57:00,1.15013,1.15019,1.1501,1.15019,117200000.0
2006-12-08 14:58:00,1.15024,1.15029,1.15013,1.15015,137499999.0
2006-12-08 14:59:00,1.15021,1.15021,1.15003,1.1501,77800000.0
2006-12-08 15:00:00,1.15013,1.15028,1.15013,1.15028,66400002.0
2006-12-08 15:01:00,1.15026,1.15029,1.15014,1.15027,103200000.0
2006-12-08 15:02:00,1.15021,1.15031,1.15016,1.15016,78100001.0
2006-12-08 15:03:00,1.15012,1.15021,1.15007,1.15012,59699999.0
2006-12-08 15:04:00,1.15015,1.15015,1.15003,1.15008,76900002.0
2006-12-08 15:05:00,1.1501,1.15017,1.15003,1.15017,97300000.0
2006-12-08 15:06:00,1.15015,1.15017,1.15012,1.15012,82100001.0
2006-12-08 15:07:00,1.15005,1.15005,1.14997,1.14999,49100000.0
2006-12-08 15:08:00,1.14995,1.15003,1.14994,1.14994,82300003.0
2006-12-08 15:09:00,1.14998,1.14998,1.1499,1.14998,47300000.0
2006-12-08 15:10:00,1.14993,1.14997,1.14986,1.14997,100000000.0
2006-12-08 15:11:00,1.15,1.15005,1.14995,1.15005,166699999.0
2006-12-08 15:12:00,1.14999,1.15003,1.14985,1.14999,183600002.0
2006-12-08 15:13:00,1.14994,1.15007,1.14988,1.14997,116099998.0
2006-12-08 15:14:00,1.14994,1.14998,1.14977,1.14977,32700000.0
2006-12-08 15:15:00,1.14993,1.14993,1.14984,1.1499,138700001.0
2006-12-08 15:16:00,1.14992,1.14999,1.1499,1.14993,76499998.0
2006-12-08 15:17:00,1.1501,1.15016,1.1501,1.15016,14700000.0
2006-12-08 15:18:00,1.15046,1.15054,1.15034,1.15054,128299999.0
2006-12-08 15:19:00,1.1505,1.15058,1.15048,1.15048,68800001.0
2006-12-08 15:20:00,1.15046,1.1507,1.15046,1.1507,155099999.0
2006-12-08 15:21:00,1.15062,1.1507,1.15059,1.1506,132199998.0
2006-12-08 15:22:00,1.15061,1.15069,1.1505,1.1505,115499999.0
2006-12-08 15:23:00,1.15044,1.15054,1.15044,1.15051,50000002.0
2006-12-08 15:24:00,1.15067,1.15088,1.15067,1.15088,13500000.0
2006-12-08 15:25:00,1.15086,1.15102,1.15086,1.15095,37200000.0
2006-12-08 15:26:00,1.15103,1.15103,1.15077,1.15077,81800001.0
2006-12-08 15:27:00,1.15075,1.15081,1.15063,1.15074,50700000.0
2006-12-08 15:28:00,1.15067,1.1508,1.15065,1.15065,100599998.0
2006-12-08 15:29:00,1.15045,1.15045,1.14994,1.14994,47100000.0
2006-12-08 15:30:00,1.15056,1.15123,1.15056,1.151,60300000.0
2006-12-08 15:31:00,1.1509,1.15093,1.15048,1.15093,225700003.0
2006-12-08 15:32:00,1.15093,1.15147,1.15093,1.15142,131300000.0
2006-12-08 15:33:00,1.1514,1.15147,1.15119,1.15119,132800001.0
2006-12-08 15:34:00,1.15116,1.15143,1.15106,1.15143,81700002.0
2006-12-08 15:35:00,1.15148,1.15152,1.15056,1.15056,69100000.0
2006-12-08 15:36:00,1.1504,1.15129,1.1504,1.15129,78100002.0
2006-12-08 15:37:00,1.1514,1.1514,1.15081,1.15085,54000000.0
2006-12-08 15:38:00,1.15093,1.15131,1.15093,1.15131,121399998.0
2006-12-08 15:39:00,1.15124,1.15135,1.15113,1.15114,96300001.0
2006-12-08 15:40:00,1.15113,1.15113,1.15088,1.1509,89800000.0
2006-12-08 15:41:00,1.15072,1.15083,1.15064,1.15068,110599999.0
2006-12-08 15:42:00,1.1505,1.15106,1.15047,1.15092,45900000.0
2006-12-08 15:43:00,1.1509,1.15102,1.1509,1.151,193800000.0
2006-12-08 15:44:00,1.15099,1.15131,1.15099,1.15128,152799998.0
2006-12-08 15:45:00,1.15093,1.15093,1.15021,1.15021,53999999.0
2006-12-08 15:46:00,1.14973,1.15036,1.1497,1.15036,86500001.0
2006-12-08 15:47:00,1.15031,1.15031,1.15004,1.15012,63300001.0
2006-12-08 15:48:00,1.15012,1.15012,1.14986,1.1499,44299998.0
2006-12-08 15:49:00,1.14985,1.15026,1.14971,1.15018,170700002.0
2006-12-08 15:50:00,1.15035,1.15035,1.1501,1.1501,88499999.0
2006-12-08 15:51:00,1.14999,1.15013,1.14984,1.14987,70599999.0
2006-12-08 15:52:00,1.14966,1.14986,1.14943,1.14954,138299998.0
2006-12-08 15:53:00,1.14928,1.14936,1.14918,1.14936,75799999.0
2006-12-08 15:54:00,1.1494,1.14967,1.1493,1.14967,195600000.0
2006-12-08 15:55:00,1.14969,1.14969,1.14936,1.14948,85799997.0
2006-12-08 15:56:00,1.14948,1.14961,1.14948,1.14952,73600001.0
2006-12-08 15:57:00,1.14929,1.14958,1.14917,1.14954,32000000.0
2006-12-08 15:58:00,1.14956,1.14965,1.14945,1.14965,130499997.0
2006-12-08 15:59:00,1.14972,1.14989,1.1496,1.1496,153300001.0
2006-12-08 16:00:00,1.14952,1.14953,1.1489,1.14891,149900002.0
2006-12-08 16:01:00,1.14893,1.14902,1.14806,1.1481,92400002.0
2006-12-08 16:02:00,1.14832,1.14848,1.14832,1.14848,21499999.0
2006-12-08 16:03:00,1.14863,1.14911,1.14861,1.14911,104800001.0
2006-12-08 16:04:00,1.1492,1.14929,1.14905,1.14907,119999999.0
2006-12-08 16:05:00,1.14905,1.14932,1.14905,1.14925,108400002.0
2006-12-08 16:06:00,1.14912,1.14912,1.14863,1.14863,50500000.0
2006-12-08 16:07:00,1.14871,1.14881,1.14861,1.14869,150999998.0
2006-12-08 16:08:00,1.1488,1.14923,1.1488,1.14905,170399999.0
2006-12-08 16:09:00,1.14896,1.14908,1.14886,1.14908,85300001.0
2006-12-08 16:10:00,1.14897,1.14897,1.14857,1.14857,62700000.0
2006-12-08 16:11:00,1.14853,1.1486,1.14846,1.14847,165000001.0
2006-12-08 16:12:00,1.14831,1.14833,1.14815,1.14822,30600000.0
2006-12-08 16:13:00,1.14828,1.14828,1.148,1.14803,85299999.0
2006-12-08 16:14:00,1.14794,1.14851,1.14794,1.14843,94499999.0
2006-12-08 16:15:00,1.14817,1.14817,1.14746,1.14746,91000001.0
2006-12-08 16:16:00,1.14749,1.14787,1.14745,1.14787,141800002.0
2006-12-08 16:17:00,1.14802,1.14815,1.14794,1.14812,103600001.0
2006-12-08 16:18:00,1.148,1.1481,1.1478,1.14808,75900001.0
2006-12-08 16:19:00,1.148,1.14813,1.14794,1.14813,96100000.0
2006-12-08 16:20:00,1.14802,1.14844,1.14801,1.14838,66600000.0
2006-12-08 16:21:00,1.14831,1.14839,1.14822,1.14832,17600000.0
2006-12-08 16:22:00,1.14828,1.14842,1.14815,1.14828,175500001.0
2006-12-08 16:23:00,1.14829,1.14841,1.14809,1.14809,106290002.0
2006-12-08 16:24:00,1.14834,1.1487,1.14834,1.14866,94900000.0
2006-12-08 16:25:00,1.14865,1.14865,1.14843,1.14843,103000000.0
2006-12-08 16:26:00,1.14847,1.14857,1.14845,1.14857,134200000.0
2006-12-08 16:27:00,1.14843,1.14858,1.14822,1.14858,97199999.0
2006-12-08 16:28:00,1.14849,1.14849,1.14841,1.14841,35600000.0
2006-12-08 16:29:00,1.14844,1.14844,1.14839,1.14839,27500000.0
2006-12-08 16:30:00,1.14838,1.14839,1.14825,1.14825,47199999.0
2006-12-08 16:31:00,1.14829,1.14844,1.14828,1.1484,36900000.0
2006-12-08 16:32:00,1.14849,1.14891,1.14849,1.14882,95000001.0
2006-12-08 16:33:00,1.14875,1.14884,1.14875,1.14883,170300000.0
2006-12-08 16:34:00,1.14873,1.1489,1.14867,1.1487,110699999.0
2006-12-08 16:35:00,1.14869,1.14895,1.14858,1.14895,45600000.0
2006-12-08 16:36:00,1.14901,1.14901,1.14896,1.14899,99700002.0
2006-12-08 16:37:00,1.14894,1.14899,1.1489,1.14893,41500000.0
2006-12-08 16:38:00,1.14895,1.1496,1.14895,1.14947,152000000.0
2006-12-08 16:39:00,1.14949,1.14967,1.14949,1.14965,151300002.0
2006-12-08 16:40:00,1.14943,1.14943,1.14938,1.14938,15000000.0
2006-12-08 16:41:00,1.14915,1.14916,1.14885,1.14885,48000000.0
2006-12-08 16:42:00,1.14875,1.14887,1.14871,1.14883,31600000.0
2006-12-08 16:43:00,1.1487,1.14882,1.14847,1.14847,119300000.0
2006-12-08 16:44:00,1.14837,1.14837,1.14816,1.14819,60699999.0
2006-12-08 16:45:00,1.14826,1.14826,1.14813,1.14816,56700000.0
2006-12-08 16:46:00,1.1482,1.14826,1.14798,1.14798,99399998.0
2006-12-08 16:47:00,1.14788,1.14846,1.14788,1.14846,97000002.0
2006-12-08 16:48:00,1.14841,1.14847,1.14832,1.14837,108800000.0
2006-12-08 16:49:00,1.14831,1.14843,1.14828,1.14843,169600001.0
2006-12-08 16:50:00,1.14838,1.14839,1.14818,1.1482,118599998.0
2006-12-08 16:51:00,1.1482,1.14831,1.14817,1.14827,95099997.0
2006-12-08 16:52:00,1.1482,1.14833,1.1482,1.14825,114799999.0
2006-12-08 16:53:00,1.1482,1.14823,1.14813,1.14813,77600000.0
2006-12-08 16:54:00,1.14816,1.14816,1.14779,1.148,115900003.0
2006-12-08 16:55:00,1.14805,1.14811,1.14795,1.14795,154800001.0
2006-12-08 16:56:00,1.14798,1.14798,1.14783,1.14793,107200002.0
2006-12-08 16:57:00,1.14781,1.14788,1.14776,1.14788,141899999.0
2006-12-08 16:58:00,1.14778,1.14778,1.14777,1.14777,19900000.0
2006-12-08 16:59:00,1.14766,1.1481,1.14766,1.14787,177700000.0
2006-12-08 17:00:00,1.14777,1.1482,1.14758,1.1482,46300000.0
2006-12-08 17:01:00,1.148,1.14827,1.14795,1.14795,100900002.0
2006-12-08 17:02:00,1.1478,1.14781,1.14755,1.14755,86800002.0
2006-12-08 17:03:00,1.14738,1.14746,1.14718,1.14718,103300001.0
2006-12-08 17:04:00,1.14698,1.14731,1.14695,1.14731,91500002.0
2006-12-08 17:05:00,1.14709,1.14709,1.14653,1.14655,45000000.0
2006-12-08 17:06:00,1.14663,1.14677,1.14642,1.14642,65400000.0
2006-12-08 17:07:00,1.14628,1.14628,1.14616,1.14622,127299999.0
2006-12-08 17:08:00,1.14584,1.14589,1.14557,1.14557,64800000.0
2006-12-08 17:09:00,1.14564,1.14584,1.14555,1.14567,74500000.0
2006-12-08 17:10:00,1.14572,1.14581,1.1456,1.14573,152299997.0
2006-12-08 17:11:00,1.1453,1.1453,1.14465,1.14471,79099999.0
2006-12-08 17:12:00,1.14482,1.14489,1.14469,1.14469,38300000.0
2006-12-08 17:13:00,1.14475,1.14518,1.14475,1.14518,87500000.0
2006-12-08 17:14:00,1.14556,1.14602,1.14556,1.14587,58600001.0
2006-12-08 17:15:00,1.14578,1.14651,1.14577,1.14651,207199998.0
2006-12-08 17:16:00,1.14658,1.14658,1.1463,1.14651,102100001.0
2006-12-08 17:17:00,1.14664,1.14667,1.1465,1.14654,127599999.0
2006-12-08 17:18:00,1.14661,1.14669,1.14642,1.14669,98000001.0
2006-12-08 17:19:00,1.14692,1.14704,1.14681,1.1469,119399999.0
2006-12-08 17:20:00,1.14685,1.14697,1.1468,1.14697,195400002.0
2006-12-08 17:21:00,1.14715,1.14725,1.14715,1.14725,7700000.0
2006-12-08 17:22:00,1.14728,1.14728,1.14707,1.14708,105100000.0
2006-12-08 17:23:00,1.147,1.14703,1.14688,1.14699,139700001.0
2006-12-08 17:24:00,1.14698,1.14698,1.1469,1.1469,67200002.0
2006-12-08 17:25:00,1.14694,1.14705,1.14689,1.14693,94099999.0
2006-12-08 17:26:00,1.14704,1.14708,1.14698,1.14704,100800000.0
2006-12-08 17:27:00,1.14719,1.14728,1.14719,1.14728,28100000.0
2006-12-08 17:28:00,1.14734,1.14742,1.14734,1.14739,60599999.0
2006-12-08 17:29:00,1.14761,1.14807,1.14761,1.148,81299999.0
2006-12-08 17:30:00,1.14798,1.14844,1.14797,1.14832,77000000.0
2006-12-08 17:31:00,1.14822,1.14833,1.14811,1.14811,130200000.0
2006-12-08 17:32:00,1.148,1.148,1.14785,1.14798,95600000.0
2006-12-08 17:33:00,1.14802,1.14802,1.14774,1.14777,109000001.0
2006-12-08 17:34:00,1.14782,1.14809,1.14782,1.14804,91400001.0
2006-12-08 17:35:00,1.14808,1.14815,1.14785,1.14785,110500000.0
2006-12-08 17:36:00,1.14788,1.14788,1.14772,1.14772,11200000.0
2006-12-08 17:37:00,1.14765,1.14772,1.14756,1.14772,110199999.0
2006-12-08 17:38:00,1.14766,1.14766,1.14747,1.14747,66800000.0
2006-12-08 17:39:00,1.14742,1.14742,1.14712,1.14712,48600000.0
2006-12-08 17:40:00,1.14724,1.14728,1.14719,1.14728,75800001.0
2006-12-08 17:41:00,1.14724,1.14737,1.14724,1.14732,70200001.0
2006-12-08 17:42:00,1.14735,1.1475,1.14735,1.14737,115599999.0
2006-12-08 17:43:00,1.14738,1.14747,1.14725,1.14725,142900002.0
2006-12-08 17:44:00,1.14736,1.14745,1.14729,1.14745,102900001.0
2006-12-08 17:45:00,1.14741,1.14742,1.14725,1.14725,110300001.0
2006-12-08 17:46:00,1.14735,1.14738,1.14734,1.14738,72600000.0
2006-12-08 17:47:00,1.1473,1.14739,1.1473,1.1473,29800000.0
2006-12-08 17:48:00,1.14735,1.14736,1.14731,1.14735,40800000.0
2006-12-08 17:49:00,1.14742,1.14756,1.1474,1.14748,75300001.0
2006-12-08 17:50:00,1.14754,1.14758,1.14753,1.14753,58400001.0
2006-12-08 17:51:00,1.14762,1.14765,1.14746,1.14765,67300000.0
2006-12-08 17:52:00,1.14764,1.14765,1.14756,1.14759,124399999.0
2006-12-08 17:53:00,1.14764,1.14772,1.14761,1.1477,107900000.0
2006-12-08 17:54:00,1.14777,1.14779,1.14761,1.14768,158199999.0
2006-12-08 17:55:00,1.14762,1.1477,1.14758,1.1477,117700001.0
2006-12-08 17:56:00,1.14768,1.14773,1.14764,1.1477,151200002.0
2006-12-08 17:57:00,1.14772,1.14772,1.1476,1.14767,170400001.0
2006-12-08 17:58:00,1.14772,1.14778,1.14772,1.14778,141000001.0
2006-12-08 17:59:00,1.14777,1.14785,1.14772,1.14772,53099999.0
2006-12-08 18:00:00,1.14761,1.14793,1.14761,1.14784,85200000.0
2006-12-08 18:01:00,1.14779,1.1479,1.14764,1.14768,586200001.0
2006-12-08 18:02:00,1.14771,1.14779,1.14746,1.14746,1056499998.0
2006-12-08 18:03:00,1.14737,1.14751,1.14737,1.14739,747799996.0
2006-12-08 18:04:00,1.14735,1.1474,1.1472,1.14732,856799998.0
2006-12-08 18:05:00,1.14743,1.14761,1.1474,1.14752,1114700005.0
2006-12-08 18:06:00,1.14749,1.14751,1.14737,1.14747,648100000.0
2006-12-08 18:07:00,1.14745,1.14752,1.1474,1.14745,1235400004.0
2006-12-08 18:08:00,1.1473,1.14749,1.1473,1.1474,899200002.0
2006-12-08 18:09:00,1.14742,1.14747,1.14737,1.14737,359799999.0
2006-12-08 18:10:00,1.1474,1.14749,1.14713,1.14716,773199999.0
2006-12-08 18:11:00,1.14723,1.14732,1.14704,1.14732,870899996.0
2006-12-08 18:12:00,1.14733,1.14733,1.14725,1.14725,85600000.0
2006-12-08 18:13:00,1.14727,1.14727,1.14715,1.14717,283600002.0
2006-12-08 18:14:00,1.14717,1.14729,1.14706,1.14719,393800002.0
2006-12-08 18:15:00,1.14713,1.14717,1.14701,1.14709,813200013.0
2006-12-08 18:16:00,1.14708,1.14717,1.14704,1.14717,519800001.0
2006-12-08 18:17:00,1.14717,1.1472,1.14704,1.1472,1132499990.0
2006-12-08 18:18:00,1.1472,1.14732,1.14711,1.14711,574000001.0
2006-12-08 18:19:00,1.14718,1.1473,1.14714,1.1473,94600001.0
2006-12-08 18:20:00,1.14732,1.14732,1.14702,1.14707,697100000.0
2006-12-08 18:21:00,1.14715,1.14724,1.14713,1.14722,149400000.0
2006-12-08 18:22:00,1.1473,1.14743,1.1473,1.14743,279099999.0
2006-12-08 18:23:00,1.14742,1.14742,1.1473,1.14731,374699999.0
2006-12-08 18:24:00,1.14722,1.14732,1.14719,1.14726,654700009.0
2006-12-08 18:25:00,1.1473,1.14758,1.1473,1.14758,381499999.0
2006-12-08 18:26:00,1.14768,1.14775,1.1474,1.14775,867099996.0
2006-12-08 18:27:00,1.14796,1.14834,1.14782,1.1483,559700002.0
2006-12-08 18:28:00,1.14835,1.14835,1.14796,1.14801,401400003.0
2006-12-08 18:29:00,1.14803,1.14823,1.14798,1.14813,361800001.0
2006-12-08 18:30:00,1.1482,1.14845,1.14819,1.1483,1147400009.0
2006-12-08 18:31:00,1.14824,1.14828,1.14806,1.14812,449200002.0
2006-12-08 18:32:00,1.14814,1.1483,1.14808,1.14823,380700001.0
2006-12-08 18:33:00,1.14826,1.14833,1.14815,1.14816,354899999.0
2006-12-08 18:34:00,1.14812,1.14821,1.14809,1.14809,277999998.0
2006-12-08 18:35:00,1.14803,1.14803,1.14784,1.1479,485500001.0
2006-12-08 18:36:00,1.14788,1.1479,1.14775,1.14781,339500001.0
2006-12-08 18:37:00,1.1478,1.1478,1.14766,1.14766,130399997.0
2006-12-08 18:38:00,1.14769,1.14777,1.14765,1.14765,204200000.0
2006-12-08 18:39:00,1.1477,1.14772,1.14765,1.1477,259400000.0
2006-12-08 18:40:00,1.14775,1.14809,1.14775,1.14798,667999999.0
2006-12-08 18:41:00,1.14803,1.14823,1.14802,1.14812,307800003.0
2006-12-08 18:42:00,1.14815,1.1484,1.14815,1.1484,519300003.0
2006-12-08 18:43:00,1.14848,1.14855,1.14841,1.14841,574799998.0
2006-12-08 18:44:00,1.14843,1.14852,1.14798,1.14798,335800002.0
2006-12-08 18:45:00,1.14808,1.14822,1.14806,1.14817,499100000.0
2006-12-08 18:46:00,1.14817,1.14825,1.14809,1.14817,339500005.0
2006-12-08 18:47:00,1.14822,1.1483,1.1482,1.1482,51700000.0
2006-12-08 18:48:00,1.14814,1.14841,1.14814,1.14841,128000000.0
2006-12-08 18:49:00,1.14855,1.1487,1.14855,1.1487,119700000.0
2006-12-08 18:50:00,1.14869,1.14897,1.14869,1.14896,74400000.0
2006-12-08 18:51:00,1.14895,1.14962,1.14895,1.14951,183499999.0
2006-12-08 18:52:00,1.14963,1.14972,1.14949,1.14955,198900000.0
2006-12-08 18:53:00,1.14962,1.14988,1.14961,1.14966,646399996.0
2006-12-08 18:54:00,1.14971,1.15023,1.14965,1.15011,159100001.0
2006-12-08 18:55:00,1.15035,1.15099,1.15035,1.15082,579900006.0
2006-12-08 18:56:00,1.15076,1.15079,1.14989,1.14994,231200001.0
2006-12-08 18:57:00,1.14976,1.15003,1.14916,1.14963,281900001.0
2006-12-08 18:58:00,1.14977,1.14985,1.14952,1.14952,240399999.0
2006-12-08 18:59:00,1.14957,1.15001,1.14957,1.14972,666600009.0
2006-12-08 19:00:00,1.14963,1.14988,1.14963,1.14988,159200001.0
2006-12-08 19:01:00,1.14971,1.14989,1.14965,1.14989,85800002.0
2006-12-08 19:02:00,1.14992,1.15013,1.14981,1.14981,204699998.0
2006-12-08 19:03:00,1.14979,1.15011,1.14979,1.14993,290400003.0
2006-12-08 19:04:00,1.1498,1.14987,1.14962,1.1497,221700000.0
2006-12-08 19:05:00,1.1497,1.14976,1.14963,1.14974,213589998.0
2006-12-08 19:06:00,1.14966,1.14966,1.14933,1.14937,439199996.0
2006-12-08 19:07:00,1.1495,1.14982,1.1495,1.14982,115999999.0
2006-12-08 19:08:00,1.14981,1.14993,1.14941,1.14968,597700002.0
2006-12-08 19:09:00,1.14972,1.14991,1.14959,1.14972,524600002.0
2006-12-08 19:10:00,1.14975,1.15021,1.14975,1.1502,132200000.0
2006-12-08 19:11:00,1.15021,1.15021,1.15005,1.15005,444000003.0
2006-12-08 19:12:00,1.1499,1.1499,1.14935,1.14941,227300001.0
2006-12-08 19:13:00,1.14946,1.14962,1.14946,1.14962,122700002.0
2006-12-08 19:14:00,1.14963,1.14993,1.14963,1.14977,282100001.0
2006-12-08 19:15:00,1.14959,1.14959,1.14917,1.14922,445300007.0
2006-12-08 19:16:00,1.14925,1.14945,1.14925,1.14943,315899998.0
2006-12-08 19:17:00,1.1494,1.1494,1.14847,1.1486,272600002.0
2006-12-08 19:18:00,1.1486,1.14905,1.14859,1.14862,521699995.0
2006-12-08 19:19:00,1.14855,1.14861,1.1484,1.1485,140700001.0
2006-12-08 19:20:00,1.14861,1.14908,1.14848,1.14896,167400005.0
2006-12-08 19:21:00,1.14905,1.14911,1.14883,1.14883,182100000.0
2006-12-08 19:22:00,1.1488,1.14886,1.14872,1.1488,164799997.0
2006-12-08 19:23:00,1.14879,1.1488,1.14826,1.14826,151300000.0
2006-12-08 19:24:00,1.14826,1.14843,1.1482,1.14843,86499998.0
2006-12-08 19:25:00,1.14863,1.1489,1.14863,1.14875,77400001.0
2006-12-08 19:26:00,1.14878,1.14878,1.14877,1.14877,25500001.0
2006-12-08 19:27:00,1.14893,1.14903,1.14886,1.14888,395100005.0
2006-12-08 19:28:00,1.14893,1.14912,1.14893,1.14901,196300003.0
2006-12-08 19:29:00,1.14894,1.14904,1.14875,1.14904,106900000.0
2006-12-08 19:30:00,1.14906,1.14949,1.14899,1.14915,178200001.0
2006-12-08 19:31:00,1.149,1.149,1.14876,1.14876,87699999.0
2006-12-08 19:32:00,1.14868,1.14874,1.14865,1.14865,81499998.0
2006-12-08 19:33:00,1.14866,1.14893,1.14866,1.14891,418499999.0
2006-12-08 19:34:00,1.14898,1.14922,1.14895,1.14922,182999995.0
2006-12-08 19:35:00,1.14925,1.14925,1.14916,1.14918,112800003.0
2006-12-08 19:36:00,1.14917,1.14925,1.14912,1.14912,143400000.0
2006-12-08 19:37:00,1.14917,1.1493,1.14906,1.14908,484899996.0
2006-12-08 19:38:00,1.14896,1.14912,1.14893,1.149,406999997.0
2006-12-08 19:39:00,1.14897,1.14918,1.14894,1.14905,430199998.0
2006-12-08 19:40:00,1.14908,1.14908,1.14894,1.14903,129999999.0
2006-12-08 19:41:00,1.14897,1.14901,1.14889,1.14891,221000006.0
2006-12-08 19:42:00,1.14892,1.14919,1.14892,1.14915,198799999.0
2006-12-08 19:43:00,1.14925,1.14925,1.1492,1.1492,131899998.0
2006-12-08 19:44:00,1.14918,1.14918,1.14909,1.14909,64600001.0
2006-12-08 19:45:00,1.14908,1.14914,1.14907,1.1491,90999999.0
2006-12-08 19:46:00,1.14906,1.14914,1.14904,1.14914,39100000.0
2006-12-08 19:47:00,1.14902,1.14927,1.14902,1.1492,147399999.0
2006-12-08 19:48:00,1.14924,1.14926,1.14924,1.14926,23900001.0
2006-12-08 19:49:00,1.14929,1.14933,1.14927,1.14927,197400000.0
2006-12-08 19:50:00,1.14916,1.14916,1.14901,1.14905,94900002.0
2006-12-08 19:51:00,1.14899,1.14899,1.14898,1.14898,4800000.0
2006-12-08 19:52:00,1.14894,1.149,1.14894,1.149,41400000.0
2006-12-08 19:53:00,1.1491,1.14914,1.14906,1.14906,180700003.0
2006-12-08 19:54:00,1.14898,1.14898,1.14883,1.14883,84000004.0
2006-12-08 19:55:00,1.14886,1.1489,1.14853,1.14853,93600000.0
2006-12-08 19:56:00,1.14871,1.14875,1.14868,1.1487,270100000.0
2006-12-08 19:57:00,1.1487,1.14879,1.1487,1.14879,209000003.0
2006-12-08 19:58:00,1.14875,1.14877,1.1487,1.14875,59000000.0
2006-12-08 19:59:00,1.14882,1.14898,1.14875,1.14875,179399998.0
2006-12-08 20:00:00,1.14886,1.14899,1.14876,1.14885,160700000.0
2006-12-08 20:01:00,1.1489,1.14892,1.14884,1.1489,110400002.0
2006-12-08 20:02:00,1.14887,1.14888,1.14874,1.14877,66900000.0
2006-12-08 20:03:00,1.14877,1.14882,1.14864,1.14867,507000000.0
2006-12-08 20:04:00,1.14873,1.14873,1.14854,1.14854,150099999.0
2006-12-08 20:05:00,1.14853,1.14863,1.1485,1.14857,145600001.0
2006-12-08 20:06:00,1.14862,1.14862,1.14842,1.14842,210899999.0
2006-12-08 20:07:00,1.14835,1.14854,1.14835,1.14843,229100003.0
2006-12-08 20:08:00,1.14843,1.14843,1.14817,1.14829,431200001.0
2006-12-08 20:09:00,1.14825,1.14836,1.14824,1.14832,269499999.0
2006-12-08 20:10:00,1.14831,1.14832,1.14827,1.14829,97200000.0
2006-12-08 20:11:00,1.14831,1.14838,1.14827,1.14827,243900000.0
2006-12-08 20:12:00,1.14835,1.14838,1.14823,1.14823,596599999.0
2006-12-08 20:13:00,1.14825,1.14834,1.14824,1.1483,129500000.0
2006-12-08 20:14:00,1.14817,1.1483,1.14817,1.14825,148900001.0
2006-12-08 20:15:00,1.14832,1.1484,1.14824,1.14834,610600000.0
2006-12-08 20:16:00,1.1483,1.14835,1.14806,1.14807,550100006.0
2006-12-08 20:17:00,1.14807,1.14835,1.14784,1.14799,323600002.0
2006-12-08 20:18:00,1.14802,1.14831,1.14799,1.14831,94600001.0
2006-12-08 20:19:00,1.14833,1.14838,1.14827,1.14838,180499997.0
2006-12-08 20:20:00,1.14837,1.14848,1.14833,1.14848,270799998.0
2006-12-08 20:21:00,1.14849,1.14854,1.14842,1.14843,410099999.0
2006-12-08 20:22:00,1.14851,1.14853,1.14839,1.14845,333000005.0
2006-12-08 20:23:00,1.1484,1.14851,1.14835,1.14839,424699997.0
2006-12-08 20:24:00,1.14843,1.14854,1.14843,1.14845,366499999.0
2006-12-08 20:25:00,1.14851,1.14856,1.14847,1.14847,154000001.0
2006-12-08 20:26:00,1.14846,1.14854,1.14842,1.14853,111900000.0
2006-12-08 20:27:00,1.14852,1.14861,1.14844,1.14844,252900001.0
2006-12-08 20:28:00,1.14839,1.14853,1.14839,1.14845,773800002.0
2006-12-08 20:29:00,1.14839,1.14845,1.14832,1.14835,486800005.0
2006-12-08 20:30:00,1.14831,1.14837,1.14825,1.14828,192000002.0
2006-12-08 20:31:00,1.1483,1.14834,1.14822,1.14822,565799995.0
2006-12-08 20:32:00,1.14819,1.14835,1.14817,1.14832,319700003.0
2006-12-08 20:33:00,1.14836,1.14872,1.14836,1.14872,298600001.0
2006-12-08 20:34:00,1.14873,1.14917,1.14873,1.14917,165900001.0
2006-12-08 20:35:00,1.14937,1.14955,1.14918,1.14955,124699996.0
2006-12-08 20:36:00,1.1495,1.1495,1.14929,1.14932,294000001.0
2006-12-08 20:37:00,1.14918,1.14918,1.1489,1.14899,229099997.0
2006-12-08 20:38:00,1.149,1.14908,1.14897,1.14908,317600000.0
2006-12-08 20:39:00,1.14907,1.14917,1.14902,1.14914,428200004.0
2006-12-08 20:40:00,1.14914,1.14916,1.14892,1.14895,435800004.0
2006-12-08 20:41:00,1.14891,1.14907,1.14891,1.14907,492800001.0
2006-12-08 20:42:00,1.14913,1.1492,1.1491,1.14916,531000003.0
2006-12-08 20:43:00,1.14918,1.14929,1.14915,1.14922,219100004.0
2006-12-08 20:44:00,1.14925,1.14938,1.1492,1.14935,60400000.0
2006-12-08 20:45:00,1.14929,1.14929,1.14912,1.14917,133700000.0
2006-12-08 20:46:00,1.14919,1.1493,1.14914,1.14916,202499999.0
2006-12-08 20:47:00,1.14914,1.14929,1.14906,1.14914,162199999.0
2006-12-08 20:48:00,1.14918,1.14919,1.14913,1.14917,111300003.0
2006-12-08 20:49:00,1.14917,1.14933,1.14907,1.14933,267590001.0
2006-12-08 20:50:00,1.14932,1.14943,1.14932,1.14943,127900002.0
2006-12-08 20:51:00,1.14948,1.14953,1.14943,1.14953,77600000.0
2006-12-08 20:52:00,1.14959,1.14965,1.14957,1.14957,41500000.0
2006-12-08 20:53:00,1.14947,1.14953,1.14939,1.14943,262600003.0
2006-12-08 20:54:00,1.1495,1.14955,1.1494,1.14945,272189997.0
2006-12-08 20:55:00,1.14951,1.14951,1.14942,1.14945,195899999.0
2006-12-08 20:56:00,1.14945,1.14951,1.1494,1.14951,605500003.0
2006-12-08 20:57:00,1.14949,1.14958,1.14948,1.14953,359499998.0
2006-12-08 20:58:00,1.14953,1.14959,1.14951,1.14953,336399998.0
2006-12-08 20:59:00,1.14914,1.14957,1.14914,1.14937,290100002.0
2006-12-08 21:00:00,1.14958,1.14961,1.14938,1.14953,1079200005.0
2006-12-08 21:01:00,1.14958,1.14963,1.1495,1.14952,411400000.0
2006-12-08 21:02:00,1.14943,1.1495,1.14937,1.14937,86399999.0
2006-12-08 21:03:00,1.14948,1.14954,1.14938,1.14941,648699998.0
2006-12-08 21:04:00,1.14941,1.14946,1.14927,1.14928,780900004.0
2006-12-08 21:05:00,1.14923,1.1493,1.14915,1.14924,1006600003.0
2006-12-08 21:06:00,1.14931,1.14931,1.14919,1.14926,161299999.0
2006-12-08 21:07:00,1.14929,1.14932,1.1491,1.14913,685100000.0
2006-12-08 21:08:00,1.14911,1.14917,1.14906,1.14909,94400001.0
2006-12-08 21:09:00,1.14902,1.14913,1.14902,1.14913,79000001.0
2006-12-08 21:10:00,1.14888,1.14905,1.14887,1.14891,436000000.0
2006-12-08 21:11:00,1.14918,1.1492,1.1491,1.1491,416300004.0
2006-12-08 21:12:00,1.14912,1.14912,1.14897,1.14897,286500003.0
2006-12-08 21:13:00,1.149,1.14908,1.14897,1.14904,368799997.0
2006-12-08 21:14:00,1.14917,1.14924,1.14906,1.14912,140299998.0
2006-12-08 21:15:00,1.14919,1.14941,1.14915,1.14915,95799998.0
2006-12-08 21:16:00,1.14904,1.14933,1.14904,1.1492,204899998.0
2006-12-08 21:17:00,1.14923,1.14931,1.14916,1.1493,121399997.0
2006-12-08 21:18:00,1.14935,1.14936,1.14927,1.1493,70300002.0
2006-12-08 21:19:00,1.14925,1.14931,1.14922,1.14922,109400000.0
2006-12-08 21:20:00,1.1493,1.1494,1.14927,1.14927,110999999.0
2006-12-08 21:21:00,1.14925,1.14925,1.14925,1.14925,59699999.0
2006-12-08 21:22:00,1.14924,1.14928,1.14923,1.14928,139799996.0
2006-12-08 21:23:00,1.14928,1.14937,1.14928,1.14937,25900001.0
2006-12-08 21:24:00,1.1493,1.14936,1.1493,1.1493,63700001.0
2006-12-08 21:25:00,1.14936,1.14936,1.14929,1.14933,74900001.0
2006-12-08 21:26:00,1.1493,1.14936,1.1493,1.1493,122999998.0
2006-12-08 21:27:00,1.14932,1.14934,1.14931,1.14931,110099999.0
2006-12-08 21:28:00,1.14927,1.14934,1.14918,1.14922,363700000.0
2006-12-08 21:29:00,1.14919,1.14921,1.14914,1.14917,201400000.0
2006-12-08 21:30:00,1.14925,1.14927,1.14922,1.14923,92499999.0
2006-12-08 21:31:00,1.14922,1.14928,1.14922,1.14928,84600001.0
2006-12-08 21:32:00,1.1493,1.1493,1.1492,1.1493,266499998.0
2006-12-08 21:33:00,1.14935,1.14938,1.14918,1.14918,184700001.0
2006-12-08 21:34:00,1.1492,1.1492,1.1492,1.1492,76599998.0
2006-12-08 21:35:00,1.14925,1.14931,1.14925,1.1493,113999999.0
2006-12-08 21:36:00,1.14927,1.1493,1.14925,1.14925,62299998.0
2006-12-08 21:37:00,1.14935,1.14935,1.14926,1.14935,71199998.0
2006-12-08 21:38:00,1.14937,1.14943,1.14932,1.14943,128699998.0
2006-12-08 21:39:00,1.14947,1.14953,1.14945,1.14951,347700000.0
2006-12-08 21:40:00,1.14951,1.14954,1.14945,1.14945,277900001.0
2006-12-08 21:41:00,1.14937,1.14952,1.14937,1.14952,24300000.0
2006-12-08 21:42:00,1.14951,1.14954,1.14945,1.14954,139899999.0
2006-12-08 21:43:00,1.14954,1.14954,1.14942,1.14942,84900002.0
2006-12-08 21:44:00,1.14944,1.14949,1.14943,1.14943,145000002.0
2006-12-08 21:45:00,1.14939,1.14947,1.14933,1.14947,133600001.0
2006-12-08 21:46:00,1.1495,1.14954,1.14944,1.14951,263599998.0
2006-12-08 21:47:00,1.14949,1.14956,1.14949,1.14953,123300000.0
2006-12-08 21:48:00,1.14955,1.14959,1.14951,1.14959,163300004.0
2006-12-08 21:49:00,1.14955,1.14965,1.14953,1.14956,37000000.0
2006-12-08 21:50:00,1.14953,1.14967,1.14953,1.14967,65699999.0
2006-12-08 21:51:00,1.14968,1.14968,1.14952,1.14952,119899998.0
2006-12-08 21:52:00,1.14951,1.14963,1.1495,1.14963,95200003.0
2006-12-08 21:53:00,1.14965,1.14965,1.14957,1.1496,189200005.0
2006-12-08 21:54:00,1.14962,1.14966,1.14958,1.14964,177800002.0
2006-12-08 21:55:00,1.14968,1.14968,1.14962,1.14967,103700000.0
2006-12-08 21:56:00,1.14969,1.14979,1.14968,1.14979,65500000.0
2006-12-08 21:57:00,1.14965,1.1498,1.14964,1.1498,97200002.0
2006-12-08 21:58:00,1.14972,1.14978,1.14972,1.14973,51000000.0
2006-12-08 21:59:00,1.14961,1.14974,1.14961,1.14971,114799998.0
2006-12-08 22:00:00,1.1497,1.14975,1.1496,1.14962,274400001.0
2006-12-08 22:01:00,1.14965,1.14965,1.14958,1.1496,172000000.0
2006-12-08 22:02:00,1.14953,1.14965,1.14941,1.14941,351100000.0
2006-12-08 22:03:00,1.1494,1.14947,1.14935,1.14937,230700002.0
2006-12-08 22:04:00,1.14942,1.14942,1.14935,1.1494,276299997.0
2006-12-08 22:05:00,1.14938,1.14941,1.1493,1.1493,102200000.0
2006-12-08 22:06:00,1.1493,1.14943,1.1493,1.14939,101500000.0
2006-12-08 22:07:00,1.14943,1.14943,1.14929,1.14942,87200000.0
2006-12-08 22:08:00,1.14942,1.14945,1.14938,1.14945,93600001.0
2006-12-08 22:09:00,1.14935,1.14945,1.14935,1.14945,186099997.0
2006-12-08 22:10:00,1.14945,1.14945,1.1494,1.1494,49200000.0
2006-12-08 22:11:00,1.14939,1.14939,1.14936,1.14936,53199999.0
2006-12-08 22:12:00,1.14938,1.14957,1.14938,1.14954,210300004.0
2006-12-08 22:13:00,1.14955,1.14961,1.14947,1.14952,162400000.0
2006-12-08 22:14:00,1.14953,1.14953,1.14942,1.1495,130099999.0
2006-12-08 22:15:00,1.14957,1.14957,1.14946,1.1495,164500002.0
2006-12-08 22:16:00,1.1495,1.14954,1.14946,1.14951,145199998.0
2006-12-08 22:17:00,1.1494,1.14945,1.14935,1.14945,34600000.0
2006-12-08 22:18:00,1.14945,1.14945,1.1494,1.1494,37600000.0
2006-12-08 22:19:00,1.14935,1.14945,1.14935,1.1494,63800000.0
2006-12-08 22:20:00,1.14939,1.14944,1.14939,1.14942,63300001.0
2006-12-08 22:21:00,1.14936,1.14936,1.14923,1.14925,258900000.0
2006-12-08 22:22:00,1.14922,1.14924,1.14908,1.14908,192000003.0
2006-12-08 22:23:00,1.14912,1.14924,1.14912,1.14913,161899999.0
2006-12-08 22:24:00,1.1491,1.14914,1.14905,1.14914,224800002.0
2006-12-08 22:25:00,1.14908,1.14908,1.14896,1.14899,151399998.0
2006-12-08 22:26:00,1.14902,1.1491,1.14895,1.14895,51199998.0
2006-12-08 22:27:00,1.1489,1.14895,1.14881,1.14888,321699999.0
2006-12-08 22:28:00,1.14885,1.14885,1.14882,1.14882,13600000.0
2006-12-08 22:29:00,1.1488,1.1488,1.14862,1.14866,195800000.0
2006-12-08 22:30:00,1.14859,1.14868,1.14859,1.14865,120200000.0
2006-12-08 22:31:00,1.14866,1.14866,1.14859,1.14859,27400000.0
2006-12-08 22:32:00,1.14858,1.14867,1.14855,1.14855,126699998.0
2006-12-08 22:33:00,1.14855,1.1486,1.14855,1.1486,146399998.0
2006-12-08 22:34:00,1.14856,1.14871,1.14851,1.14854,396499999.0
2006-12-08 22:35:00,1.1486,1.14898,1.1486,1.1489,167100002.0
2006-12-08 22:36:00,1.1489,1.1489,1.14885,1.14885,159400003.0
2006-12-08 22:37:00,1.14885,1.1489,1.1488,1.1488,51600000.0
2006-12-08 22:38:00,1.1488,1.14893,1.1488,1.14889,149999999.0
2006-12-08 22:39:00,1.14892,1.14901,1.14891,1.14895,211000001.0
2006-12-08 22:40:00,1.14898,1.14898,1.14894,1.14894,50399999.0
2006-12-08 22:41:00,1.14898,1.14903,1.14896,1.14899,25600000.0
2006-12-08 22:42:00,1.14901,1.14901,1.1489,1.1489,23100000.0
2006-12-08 22:43:00,1.14883,1.14886,1.1487,1.14873,318200002.0
2006-12-08 22:44:00,1.14864,1.14873,1.14857,1.14857,174900003.0
2006-12-08 22:45:00,1.14847,1.14848,1.14847,1.14848,11100000.0
2006-12-08 22:46:00,1.14845,1.1485,1.14836,1.1485,98799999.0
2006-12-08 22:47:00,1.14845,1.14845,1.1484,1.1484,25500001.0
2006-12-08 22:48:00,1.14849,1.14849,1.14839,1.14843,83899998.0
2006-12-08 22:49:00,1.14848,1.14848,1.14835,1.14835,138599997.0
2006-12-08 22:50:00,1.14843,1.14852,1.14843,1.14845,101500001.0
2006-12-08 22:51:00,1.14855,1.14855,1.14845,1.14853,26300001.0
2006-12-08 22:52:00,1.14845,1.1485,1.1484,1.1484,98299999.0
2006-12-08 22:53:00,1.14845,1.14854,1.14832,1.14837,88600000.0
2006-12-08 22:54:00,1.14838,1.14852,1.14838,1.14852,159900001.0
2006-12-08 22:55:00,1.14858,1.14862,1.14843,1.14853,251800000.0
2006-12-08 22:56:00,1.14853,1.14853,1.14842,1.14842,58400000.0
2006-12-08 22:57:00,1.14864,1.14871,1.14853,1.14868,174200000.0
2006-12-08 22:58:00,1.14878,1.14878,1.14865,1.14872,174600002.0
2006-12-08 22:59:00,1.1486,1.1486,1.14818,1.1483,99100000.0
2006-12-08 23:00:00,1.14825,1.14852,1.14825,1.1484,76300000.0
2006-12-08 23:01:00,1.14833,1.14845,1.14833,1.1484,52800001.0
2006-12-08 23:02:00,1.14842,1.14855,1.14839,1.14855,85100002.0
2006-12-08 23:03:00,1.14859,1.14859,1.14851,1.14851,29600000.0
2006-12-08 23:04:00,1.14845,1.14847,1.14838,1.14847,100800000.0
2006-12-08 23:05:00,1.14849,1.14849,1.14839,1.14844,95100000.0
2006-12-08 23:06:00,1.1485,1.14855,1.1484,1.1485,193200003.0
2006-12-08 23:07:00,1.1485,1.14853,1.14841,1.14851,144300001.0
2006-12-08 23:08:00,1.14843,1.14852,1.14831,1.1485,148000003.0
2006-12-08 23:09:00,1.14844,1.14845,1.14831,1.14845,113300001.0
2006-12-08 23:10:00,1.14846,1.1485,1.14843,1.14843,82900002.0
2006-12-08 23:11:00,1.14843,1.14858,1.14843,1.14858,37600001.0
2006-12-08 23:12:00,1.14848,1.14852,1.14841,1.14844,128499999.0
2006-12-08 23:13:00,1.14841,1.14852,1.14838,1.14852,85500001.0
2006-12-08 23:14:00,1.14844,1.14853,1.14842,1.14842,186099999.0
2006-12-08 23:15:00,1.14861,1.14862,1.14856,1.14856,119699997.0
2006-12-08 23:16:00,1.14856,1.14867,1.14855,1.14867,107999999.0
2006-12-08 23:17:00,1.14869,1.14876,1.14862,1.14862,99200001.0
2006-12-08 23:18:00,1.14863,1.14863,1.14846,1.14851,188000002.0
2006-12-08 23:19:00,1.1486,1.14872,1.14859,1.1486,109299998.0
2006-12-08 23:20:00,1.14857,1.14865,1.14857,1.14865,45600000.0
2006-12-08 23:21:00,1.14865,1.14876,1.14865,1.14876,87600001.0
2006-12-08 23:22:00,1.14869,1.1488,1.14857,1.14863,115300002.0
2006-12-08 23:23:00,1.14857,1.14863,1.14853,1.14855,73799998.0
2006-12-08 23:24:00,1.14861,1.14863,1.14856,1.14856,162700002.0
2006-12-08 23:25:00,1.14872,1.14879,1.14867,1.1487,184600002.0
2006-12-08 23:26:00,1.14869,1.14881,1.14866,1.1487,152100000.0
2006-12-08 23:27:00,1.14872,1.14887,1.14871,1.14887,83000001.0
2006-12-08 23:28:00,1.1489,1.1489,1.14875,1.14877,155500000.0
2006-12-08 23:29:00,1.14883,1.14896,1.14877,1.1489,168500003.0
2006-12-08 23:30:00,1.14895,1.14901,1.14888,1.14901,71199998.0
2006-12-08 23:31:00,1.14901,1.14906,1.14889,1.14889,57700001.0
2006-12-08 23:32:00,1.14887,1.149,1.14885,1.149,157100000.0
2006-12-08 23:33:00,1.14897,1.14902,1.14891,1.14891,78399999.0
2006-12-08 23:34:00,1.14878,1.1489,1.14869,1.1489,76300001.0
2006-12-08 23:35:00,1.14877,1.14895,1.14877,1.14893,119000000.0
2006-12-08 23:36:00,1.14889,1.149,1.14884,1.14898,68700001.0
2006-12-08 23:37:00,1.1488,1.14887,1.14839,1.14839,198600002.0
2006-12-08 23:38:00,1.14832,1.14843,1.14828,1.14838,72800000.0
2006-12-08 23:39:00,1.14837,1.1484,1.14837,1.1484,7200000.0
2006-12-08 23:40:00,1.14838,1.14838,1.14835,1.14835,7200000.0
2006-12-08 23:41:00,1.14852,1.14883,1.14852,1.14875,73200002.0
2006-12-08 23:42:00,1.14876,1.1489,1.14868,1.14887,155299998.0
2006-12-08 23:43:00,1.1489,1.14902,1.1489,1.14902,122499999.0
2006-12-08 23:44:00,1.14902,1.14919,1.14901,1.14915,89400000.0
2006-12-08 23:45:00,1.14921,1.14921,1.14904,1.1491,77899999.0
2006-12-08 23:46:00,1.14905,1.14905,1.14905,1.14905,18799999.0
2006-12-08 23:47:00,1.14902,1.14902,1.14894,1.14894,81500000.0
2006-12-08 23:48:00,1.14892,1.14897,1.14887,1.14887,79599999.0
2006-12-08 23:49:00,1.14906,1.14912,1.14895,1.149,106200000.0
2006-12-08 23:50:00,1.14915,1.14915,1.14915,1.14915,800000.0
2006-12-08 23:51:00,1.14903,1.14907,1.14893,1.14893,96999999.0
2006-12-08 23:52:00,1.14896,1.14902,1.14893,1.14896,69500000.0
2006-12-08 23:53:00,1.14899,1.14908,1.14898,1.14908,128700004.0
2006-12-08 23:54:00,1.14908,1.14908,1.14902,1.14902,30300000.0
2006-12-08 23:55:00,1.14905,1.14935,1.14905,1.14935,179000003.0
2006-12-08 23:56:00,1.14918,1.14918,1.14899,1.14899,134400000.0
2006-12-08 23:57:00,1.14907,1.14907,1.1489,1.14904,108800001.0
2006-12-08 23:58:00,1.14885,1.14895,1.14882,1.14893,16000000.0
2006-12-08 23:59:00,1.14889,1.14907,1.1488,1.14907,51200000.0
2006-12-11 00:03:00,1.149,1.149,1.1488,1.1488,187699999.0
2006-12-11 00:14:00,1.1489,1.1489,1.1489,1.1489,187699999.0
2006-12-11 00:15:00,1.149,1.149,1.1488,1.1488,187699999.0
2006-12-11 00:18:00,1.1487,1.1488,1.1487,1.1488,187699999.0
2006-12-11 00:19:00,1.1489,1.149,1.1488,1.1488,187699999.0
2006-12-11 00:20:00,1.1487,1.1487,1.1486,1.1487,187699999.0
2006-12-11 00:22:00,1.1486,1.1486,1.1486,1.1486,187699999.0
2006-12-11 00:29:00,1.1488,1.1488,1.1488,1.1488,187699999.0
2006-12-11 00:34:00,1.149,1.149,1.149,1.149,187699999.0
2006-12-11 00:38:00,1.1492,1.1492,1.1492,1.1492,187699999.0
2006-12-11 00:39:00,1.149,1.149,1.149,1.149,187699999.0
2006-12-11 00:42:00,1.1488,1.149,1.1488,1.149,187699999.0
2006-12-11 00:43:00,1.1492,1.1492,1.1488,1.149,187699999.0
2006-12-11 00:45:00,1.1488,1.1488,1.1488,1.1488,187699999.0
2006-12-11 00:52:00,1.1487,1.1487,1.1487,1.1487,187699999.0
2006-12-11 00:55:00,1.1488,1.1488,1.1488,1.1488,187699999.0
2006-12-11 00:56:00,1.149,1.149,1.1488,1.1488,187699999.0
2006-12-11 01:00:00,1.149,1.149,1.149,1.149,187699999.0
2006-12-11 01:04:00,1.1489,1.1489,1.1489,1.1489,187699999.0
2006-12-11 01:10:00,1.1488,1.1488,1.1487,1.1487,187699999.0
2006-12-11 01:11:00,1.1488,1.1488,1.1488,1.1488,187699999.0
2006-12-11 01:12:00,1.1487,1.1487,1.1487,1.1487,187699999.0
2006-12-11 01:13:00,1.1488,1.1488,1.1487,1.1488,187699999.0
2006-12-11 01:15:00,1.1487,1.1487,1.1487,1.1487,187699999.0
2006-12-11 01:19:00,1.1488,1.1488,1.1488,1.1488,187699999.0
2006-12-11 01:20:00,1.1489,1.1491,1.1488,1.1488,187699999.0
2006-12-11 01:21:00,1.1487,1.1487,1.1486,1.1487,187699999.0
2006-12-11 01:28:00,1.1486,1.1486,1.1486,1.1486,187699999.0
2006-12-11 01:34:00,1.1487,1.1488,1.1486,1.1487,187699999.0
2006-12-11 01:35:00,1.1488,1.1488,1.1486,1.1487,187699999.0
2006-12-11 01:36:00,1.1488,1.1488,1.1487,1.1488,187699999.0
2006-12-11 01:38:00,1.1487,1.1489,1.1487,1.1489,187699999.0
2006-12-11 01:39:00,1.1488,1.1489,1.1488,1.1489,187699999.0
2006-12-11 01:40:00,1.1488,1.1489,1.1488,1.1489,187699999.0
2006-12-11 01:41:00,1.1488,1.1488,1.1488,1.1488,187699999.0
2006-12-11 01:47:00,1.1487,1.1487,1.1487,1.1487,187699999.0
2006-12-11 01:48:00,1.1486,1.1486,1.1486,1.1486,187699999.0
2006-12-11 01:49:00,1.1487,1.1487,1.1487,1.1487,187699999.0
2006-12-11 01:50:00,1.1486,1.1486,1.1486,1.1486,187699999.0
2006-12-11 01:52:00,1.1487,1.1487,1.1487,1.1487,187699999.0
2006-12-11 01:54:00,1.1486,1.1489,1.1486,1.1489,187699999.0
2006-12-11 01:55:00,1.149,1.1491,1.1488,1.1491,187699999.0
2006-12-11 01:56:00,1.1488,1.1488,1.1486,1.1487,187699999.0
2006-12-11 01:57:00,1.1486,1.1487,1.1486,1.1486,187699999.0
2006-12-11 01:59:00,1.1487,1.149,1.1487,1.1489,187699999.0
2006-12-11 02:00:00,1.14873,1.14884,1.14865,1.14865,187699999.0
2006-12-11 02:01:00,1.14874,1.14884,1.14874,1.14878,7200000.0
2006-12-11 02:02:00,1.14886,1.14886,1.14884,1.14884,25299999.0
2006-12-11 02:03:00,1.1488,1.14893,1.14874,1.14884,51800000.0
2006-12-11 02:04:00,1.1488,1.1488,1.14877,1.14877,137300000.0
2006-12-11 02:05:00,1.14887,1.14893,1.14877,1.14889,76900000.0
2006-12-11 02:06:00,1.1488,1.14895,1.1488,1.14887,92400001.0
2006-12-11 02:07:00,1.14888,1.14888,1.1488,1.14885,93199999.0
2006-12-11 02:08:00,1.14887,1.14887,1.14875,1.14875,55199999.0
2006-12-11 02:09:00,1.14888,1.14888,1.14867,1.14867,82200001.0
2006-12-11 02:10:00,1.1488,1.14889,1.14873,1.14873,116500000.0
2006-12-11 02:11:00,1.14872,1.14878,1.14871,1.14878,113200000.0
2006-12-11 02:12:00,1.14875,1.14878,1.14874,1.14878,20000000.0
2006-12-11 02:13:00,1.14872,1.14877,1.14867,1.14874,85500000.0
2006-12-11 02:14:00,1.14873,1.14877,1.14873,1.14877,8800000.0
2006-12-11 02:15:00,1.14883,1.14883,1.14869,1.14877,65200000.0
2006-12-11 02:16:00,1.1487,1.1487,1.1487,1.1487,10600000.0
2006-12-11 02:17:00,1.1487,1.14876,1.14865,1.14872,77000000.0
2006-12-11 02:18:00,1.14865,1.14865,1.14865,1.14865,2400000.0
2006-12-11 02:19:00,1.14864,1.14878,1.14861,1.14878,191100002.0
2006-12-11 02:20:00,1.1488,1.14901,1.1488,1.14888,126200000.0
2006-12-11 02:21:00,1.14875,1.14875,1.14855,1.14868,86200001.0
2006-12-11 02:22:00,1.1487,1.14875,1.14865,1.14875,111399998.0
2006-12-11 02:23:00,1.14867,1.14875,1.14859,1.14875,98200002.0
2006-12-11 02:24:00,1.1487,1.1487,1.14865,1.14865,70900002.0
2006-12-11 02:25:00,1.14865,1.14872,1.14865,1.14872,34499999.0
2006-12-11 02:26:00,1.14868,1.14868,1.14862,1.14862,24700001.0
2006-12-11 02:27:00,1.14867,1.14868,1.14867,1.14868,61400002.0
2006-12-11 02:28:00,1.14865,1.14865,1.14855,1.14855,47100000.0
2006-12-11 02:29:00,1.14845,1.14853,1.14842,1.14853,112600000.0
2006-12-11 02:30:00,1.14863,1.14863,1.14842,1.14842,50600000.0
2006-12-11 02:31:00,1.14854,1.14857,1.14848,1.14848,108499999.0
2006-12-11 02:32:00,1.14857,1.14857,1.14853,1.14854,55700000.0
2006-12-11 02:33:00,1.1486,1.1486,1.14852,1.14857,14900000.0
2006-12-11 02:34:00,1.14859,1.14865,1.14857,1.14857,149200001.0
2006-12-11 02:35:00,1.14862,1.14872,1.14857,1.14857,58799999.0
2006-12-11 02:36:00,1.14858,1.14868,1.14854,1.14867,113400002.0
2006-12-11 02:37:00,1.14878,1.14878,1.14872,1.14872,18000000.0
2006-12-11 02:38:00,1.14868,1.14885,1.14856,1.14885,74199999.0
2006-12-11 02:39:00,1.14888,1.14893,1.14877,1.14893,83000000.0
2006-12-11 02:40:00,1.1489,1.1489,1.14875,1.14879,121800001.0
2006-12-11 02:41:00,1.14886,1.14886,1.14879,1.14879,43999999.0
2006-12-11 02:42:00,1.1488,1.14885,1.1488,1.14885,42300000.0
2006-12-11 02:43:00,1.14884,1.14884,1.14876,1.14879,169499999.0
2006-12-11 02:44:00,1.14856,1.14862,1.14842,1.14844,136100000.0
2006-12-11 02:45:00,1.14878,1.14878,1.14871,1.14871,32700000.0
2006-12-11 02:46:00,1.14879,1.14883,1.14874,1.14879,65700001.0
2006-12-11 02:47:00,1.14871,1.14871,1.14862,1.14862,35900000.0
2006-12-11 02:48:00,1.1486,1.1486,1.14847,1.14854,119799999.0
2006-12-11 02:49:00,1.14862,1.14862,1.14858,1.14858,19100000.0
2006-12-11 02:50:00,1.14858,1.14858,1.14858,1.14858,1600000.0
2006-12-11 02:51:00,1.14831,1.14838,1.14818,1.14838,132200002.0
2006-12-11 02:52:00,1.14864,1.14864,1.14861,1.14861,39200000.0
2006-12-11 02:53:00,1.14858,1.14873,1.14858,1.14873,20800000.0
2006-12-11 02:54:00,1.14859,1.14874,1.14859,1.14867,64000001.0
2006-12-11 02:55:00,1.14885,1.14906,1.1488,1.14906,68500001.0
2006-12-11 02:56:00,1.1491,1.1491,1.14867,1.14867,63200000.0
2006-12-11 02:57:00,1.14863,1.14863,1.14857,1.14857,28700001.0
2006-12-11 02:58:00,1.14855,1.1486,1.14855,1.1486,21499999.0
2006-12-11 02:59:00,1.14872,1.14891,1.1487,1.14883,185999999.0
2006-12-11 03:00:00,1.1488,1.1488,1.14858,1.1487,114400000.0
2006-12-11 03:01:00,1.14867,1.14867,1.14863,1.14863,28900000.0
2006-12-11 03:02:00,1.14863,1.14873,1.14854,1.14873,175999999.0
2006-12-11 03:03:00,1.14872,1.14872,1.14858,1.14865,94300002.0
2006-12-11 03:04:00,1.14861,1.14876,1.14851,1.14864,109200001.0
2006-12-11 03:05:00,1.14862,1.1487,1.1486,1.1486,96400003.0
2006-12-11 03:06:00,1.1486,1.14868,1.1486,1.14868,28700000.0
2006-12-11 03:07:00,1.14867,1.14873,1.14861,1.14864,102800001.0
2006-12-11 03:08:00,1.14868,1.14868,1.14861,1.14868,136600001.0
2006-12-11 03:09:00,1.14869,1.14873,1.1486,1.14862,73400000.0
2006-12-11 03:10:00,1.14863,1.14866,1.14862,1.14866,10500000.0
2006-12-11 03:11:00,1.14869,1.14875,1.14863,1.14863,150300001.0
2006-12-11 03:12:00,1.14867,1.14877,1.14867,1.14877,44099999.0
2006-12-11 03:13:00,1.14853,1.14867,1.14841,1.14841,76100000.0
2006-12-11 03:14:00,1.14845,1.14885,1.14837,1.14876,104700000.0
2006-12-11 03:15:00,1.14875,1.1488,1.14873,1.14873,63300000.0
2006-12-11 03:16:00,1.14878,1.14886,1.14873,1.14878,189000000.0
2006-12-11 03:17:00,1.14885,1.14896,1.14882,1.14886,54200000.0
2006-12-11 03:18:00,1.14899,1.14906,1.1489,1.14896,96200000.0
2006-12-11 03:19:00,1.14888,1.14904,1.14888,1.14889,118100002.0
2006-12-11 03:20:00,1.14887,1.14899,1.14887,1.14892,118399998.0
2006-12-11 03:21:00,1.14893,1.14893,1.14883,1.14891,84600003.0
2006-12-11 03:22:00,1.14886,1.14889,1.1488,1.14889,74190000.0
2006-12-11 03:23:00,1.14884,1.14898,1.14884,1.14885,130299998.0
2006-12-11 03:24:00,1.14884,1.14888,1.14884,1.14888,16100000.0
2006-12-11 03:25:00,1.14892,1.14909,1.14892,1.14909,79800000.0
2006-12-11 03:26:00,1.14911,1.14911,1.149,1.14902,77100002.0
2006-12-11 03:27:00,1.14902,1.14906,1.14902,1.14906,30300001.0
2006-12-11 03:28:00,1.14914,1.14916,1.14914,1.14916,22300001.0
2006-12-11 03:29:00,1.1493,1.14935,1.14919,1.14924,82800002.0
2006-12-11 03:30:00,1.14929,1.14932,1.14919,1.1492,56500000.0
2006-12-11 03:31:00,1.14924,1.14942,1.14924,1.14933,52400000.0
2006-12-11 03:32:00,1.14928,1.14928,1.14927,1.14927,5600000.0
2006-12-11 03:33:00,1.14919,1.14939,1.14919,1.14939,11200000.0
2006-12-11 03:34:00,1.14935,1.14938,1.14935,1.14938,24900000.0
2006-12-11 03:35:00,1.14925,1.1493,1.14925,1.1493,35700000.0
2006-12-11 03:36:00,1.14927,1.14937,1.1492,1.1493,96200000.0
2006-12-11 03:37:00,1.14928,1.14928,1.14917,1.14917,139599998.0
2006-12-11 03:38:00,1.14924,1.14929,1.14919,1.14921,82000002.0
2006-12-11 03:39:00,1.14917,1.14922,1.14915,1.14915,81199998.0
2006-12-11 03:40:00,1.1491,1.14919,1.1491,1.14918,90199998.0
2006-12-11 03:41:00,1.1492,1.14925,1.14915,1.14925,83600002.0
2006-12-11 03:42:00,1.14915,1.1492,1.14915,1.1492,17000000.0
2006-12-11 03:43:00,1.14925,1.14925,1.14912,1.14912,90800001.0
2006-12-11 03:44:00,1.14916,1.14916,1.14906,1.14906,35500000.0
2006-12-11 03:45:00,1.14909,1.14924,1.14909,1.14914,157699999.0
2006-12-11 03:46:00,1.1491,1.14913,1.1491,1.14913,35600001.0
2006-12-11 03:47:00,1.14911,1.14911,1.14898,1.14901,154900002.0
2006-12-11 03:48:00,1.14897,1.14907,1.14897,1.14903,145699998.0
2006-12-11 03:49:00,1.1491,1.14913,1.14905,1.14905,71799998.0
2006-12-11 03:50:00,1.14906,1.14915,1.14906,1.14913,144699999.0
2006-12-11 03:51:00,1.1491,1.14915,1.14898,1.14904,150199998.0
2006-12-11 03:52:00,1.14925,1.14929,1.14924,1.14927,61500000.0
2006-12-11 03:53:00,1.14927,1.14933,1.14913,1.14933,53400001.0
2006-12-11 03:54:00,1.14932,1.14938,1.14929,1.14938,66599999.0
2006-12-11 03:55:00,1.14934,1.14988,1.14934,1.14988,172999999.0
2006-12-11 03:56:00,1.14987,1.14995,1.14965,1.14988,196300002.0
2006-12-11 03:57:00,1.14995,1.14995,1.14977,1.14977,63999999.0
2006-12-11 03:58:00,1.14973,1.14987,1.14973,1.14986,117600000.0
2006-12-11 03:59:00,1.14968,1.14968,1.14947,1.14947,35200000.0
2006-12-11 04:00:00,1.14935,1.14945,1.14935,1.14945,28700001.0
2006-12-11 04:01:00,1.14945,1.14945,1.14932,1.14932,23400000.0
2006-12-11 04:02:00,1.149,1.14942,1.149,1.14942,59800001.0
2006-12-11 04:03:00,1.14929,1.14929,1.14926,1.14926,6400000.0
2006-12-11 04:04:00,1.1493,1.1493,1.1492,1.1492,36600000.0
2006-12-11 04:05:00,1.14922,1.14935,1.14922,1.14931,131300001.0
2006-12-11 04:06:00,1.1494,1.1494,1.14929,1.14937,58000002.0
2006-12-11 04:07:00,1.14935,1.14943,1.1493,1.14943,30900000.0
2006-12-11 04:08:00,1.14935,1.1494,1.14935,1.1494,15600000.0
2006-12-11 04:09:00,1.14942,1.14951,1.14942,1.14951,76399998.0
2006-12-11 04:10:00,1.1495,1.1495,1.1494,1.1495,115500001.0
2006-12-11 04:11:00,1.14945,1.1495,1.14945,1.1495,2400000.0
2006-12-11 04:12:00,1.14957,1.14985,1.14957,1.14985,195299999.0
2006-12-11 04:13:00,1.14985,1.14985,1.14961,1.14976,158899999.0
2006-12-11 04:14:00,1.14983,1.14995,1.14982,1.14985,59800001.0
2006-12-11 04:15:00,1.14985,1.14985,1.14985,1.14985,43299999.0
2006-12-11 04:16:00,1.14985,1.1499,1.14985,1.1499,43600001.0
2006-12-11 04:17:00,1.14982,1.14995,1.14982,1.14995,11200000.0
2006-12-11 04:18:00,1.1499,1.14992,1.1499,1.14992,42500002.0
2006-12-11 04:19:00,1.14988,1.14994,1.14969,1.14969,106900000.0
2006-12-11 04:20:00,1.14993,1.14993,1.14987,1.14987,32700000.0
2006-12-11 04:21:00,1.14983,1.14995,1.14983,1.14991,115800000.0
2006-12-11 04:22:00,1.14984,1.14989,1.1497,1.14977,226300001.0
2006-12-11 04:23:00,1.14971,1.14974,1.14971,1.14974,91300000.0
2006-12-11 04:24:00,1.14973,1.1498,1.14967,1.14967,100900000.0
2006-12-11 04:25:00,1.14969,1.14977,1.14964,1.14964,61000000.0
2006-12-11 04:26:00,1.14962,1.14962,1.14952,1.14952,95800000.0
2006-12-11 04:27:00,1.1496,1.14968,1.14959,1.14968,52199999.0
2006-12-11 04:28:00,1.14951,1.14964,1.14951,1.14956,53700001.0
2006-12-11 04:29:00,1.14962,1.14968,1.14957,1.14964,72600000.0
2006-12-11 04:30:00,1.14975,1.14975,1.14965,1.14965,33300000.0
2006-12-11 04:31:00,1.14975,1.14975,1.14965,1.1497,61000000.0
2006-12-11 04:32:00,1.14961,1.14969,1.14961,1.14963,127200000.0
2006-12-11 04:33:00,1.14945,1.14945,1.14929,1.14935,29000000.0
2006-12-11 04:34:00,1.14933,1.14933,1.14917,1.14929,49800000.0
2006-12-11 04:35:00,1.14922,1.14927,1.14905,1.14927,43799999.0
2006-12-11 04:36:00,1.14927,1.14935,1.14927,1.14935,81800001.0
2006-12-11 04:37:00,1.14928,1.1493,1.14916,1.1493,45500000.0
2006-12-11 04:38:00,1.1493,1.14935,1.14927,1.1493,61900000.0
2006-12-11 04:39:00,1.1492,1.14941,1.14917,1.14938,200299998.0
2006-12-11 04:40:00,1.14939,1.14943,1.14936,1.14936,69700002.0
2006-12-11 04:41:00,1.1494,1.1494,1.14935,1.14935,16200000.0
2006-12-11 04:42:00,1.14936,1.14936,1.14934,1.14934,59099998.0
2006-12-11 04:43:00,1.1493,1.1495,1.14929,1.14947,53000000.0
2006-12-11 04:44:00,1.14943,1.14943,1.14937,1.14937,60300000.0
2006-12-11 04:45:00,1.14926,1.14928,1.14909,1.14909,80199999.0
2006-12-11 04:46:00,1.14921,1.14929,1.1492,1.14925,50099999.0
2006-12-11 04:47:00,1.14927,1.14934,1.14908,1.14915,120699997.0
2006-12-11 04:48:00,1.14927,1.14927,1.14924,1.14924,72600000.0
2006-12-11 04:49:00,1.14933,1.14939,1.14931,1.14935,60900000.0
2006-12-11 04:50:00,1.14937,1.14954,1.14937,1.14944,52799999.0
2006-12-11 04:51:00,1.14928,1.14938,1.14909,1.14918,75300000.0
2006-12-11 04:52:00,1.14948,1.14948,1.14936,1.14939,38300000.0
2006-12-11 04:53:00,1.14939,1.14948,1.14939,1.14948,40000000.0
2006-12-11 04:54:00,1.1494,1.14948,1.14939,1.14948,72700000.0
2006-12-11 04:55:00,1.14906,1.14944,1.14906,1.14944,149499998.0
2006-12-11 04:56:00,1.14945,1.14955,1.14942,1.1495,100600000.0
2006-12-11 04:57:00,1.14952,1.14952,1.14939,1.1494,107299999.0
2006-12-11 04:58:00,1.1494,1.1494,1.14929,1.14939,202900001.0
2006-12-11 04:59:00,1.14945,1.14946,1.14939,1.14946,151299997.0
2006-12-11 05:00:00,1.14954,1.14957,1.14943,1.14943,43300000.0
2006-12-11 05:01:00,1.1495,1.1495,1.14945,1.1495,86000001.0
2006-12-11 05:02:00,1.1495,1.14958,1.14942,1.1495,107400003.0
2006-12-11 05:03:00,1.14952,1.14955,1.14952,1.14955,23900001.0
2006-12-11 05:04:00,1.14942,1.14949,1.14941,1.14941,51000000.0
2006-12-11 05:05:00,1.14943,1.14947,1.14943,1.14947,61800001.0
2006-12-11 05:06:00,1.1495,1.1495,1.1495,1.1495,4000000.0
2006-12-11 05:07:00,1.14958,1.14958,1.14942,1.1495,85799998.0
2006-12-11 05:08:00,1.1495,1.14951,1.14937,1.14941,160800003.0
2006-12-11 05:09:00,1.1495,1.14956,1.14945,1.14945,136800002.0
2006-12-11 05:10:00,1.14945,1.14951,1.14943,1.14945,108300001.0
2006-12-11 05:11:00,1.14949,1.14949,1.14943,1.14943,40499998.0
2006-12-11 05:12:00,1.14953,1.14953,1.14947,1.14948,54799998.0
2006-12-11 05:13:00,1.14937,1.14946,1.14937,1.14945,63000000.0
2006-12-11 05:14:00,1.14951,1.14951,1.14942,1.14946,20800001.0
2006-12-11 05:15:00,1.1494,1.14945,1.14938,1.14938,115400000.0
2006-12-11 05:16:00,1.14952,1.14958,1.14942,1.14942,110700000.0
2006-12-11 05:17:00,1.14947,1.14953,1.14945,1.14945,77400000.0
2006-12-11 05:18:00,1.14947,1.14954,1.14947,1.1495,97400001.0
2006-12-11 05:19:00,1.14948,1.14948,1.14938,1.14938,51199998.0
2006-12-11 05:20:00,1.14954,1.14954,1.14944,1.1495,23900000.0
2006-12-11 05:21:00,1.14947,1.14947,1.14943,1.14943,15200000.0
2006-12-11 05:22:00,1.14942,1.14948,1.1494,1.14948,71100002.0
2006-12-11 05:23:00,1.14933,1.14934,1.14912,1.1492,67200000.0
2006-12-11 05:24:00,1.14934,1.14947,1.14934,1.14942,51199999.0
2006-12-11 05:25:00,1.1495,1.1495,1.1495,1.1495,3200000.0
2006-12-11 05:26:00,1.1495,1.14955,1.14945,1.14945,16000000.0
2006-12-11 05:27:00,1.14941,1.14944,1.14941,1.14944,4800000.0
2006-12-11 05:28:00,1.14943,1.14947,1.14943,1.14947,15000000.0
2006-12-11 05:29:00,1.1495,1.1495,1.14945,1.14947,124000000.0
2006-12-11 05:30:00,1.14942,1.1495,1.14942,1.14945,100299999.0
2006-12-11 05:31:00,1.1495,1.14955,1.14942,1.1495,115500001.0
2006-12-11 05:32:00,1.14955,1.14955,1.14955,1.14955,27900000.0
2006-12-11 05:33:00,1.1495,1.1495,1.1495,1.1495,37300000.0
2006-12-11 05:34:00,1.1492,1.14939,1.14916,1.14934,137400001.0
2006-12-11 05:35:00,1.14954,1.14954,1.14954,1.14954,5600000.0
2006-12-11 05:36:00,1.14958,1.1496,1.14957,1.14957,71300002.0
2006-12-11 05:37:00,1.14941,1.14944,1.14941,1.14944,39400000.0
2006-12-11 05:38:00,1.1492,1.14938,1.14902,1.14932,104700000.0
2006-12-11 05:39:00,1.1494,1.14945,1.14935,1.14945,106000003.0
2006-12-11 05:40:00,1.1494,1.14953,1.14939,1.14949,64800001.0
2006-12-11 05:41:00,1.14954,1.14963,1.14954,1.14963,46900002.0
2006-12-11 05:42:00,1.14962,1.14962,1.14952,1.14952,59399999.0
2006-12-11 05:43:00,1.14948,1.14959,1.14938,1.14942,119200002.0
2006-12-11 05:44:00,1.14948,1.14961,1.14948,1.14956,23900000.0
2006-12-11 05:45:00,1.14936,1.1497,1.14936,1.14948,73700001.0
2006-12-11 05:46:00,1.14958,1.14958,1.14955,1.14958,29699999.0
2006-12-11 05:47:00,1.14949,1.14949,1.14938,1.14948,163400003.0
2006-12-11 05:48:00,1.14943,1.14951,1.14939,1.1495,92099999.0
2006-12-11 05:49:00,1.14902,1.14936,1.14902,1.14933,69100000.0
2006-12-11 05:50:00,1.14943,1.14957,1.1494,1.14957,163000000.0
2006-12-11 05:51:00,1.14949,1.14965,1.14949,1.14955,57099999.0
2006-12-11 05:52:00,1.14949,1.14949,1.14922,1.14932,148000001.0
2006-12-11 05:53:00,1.14933,1.1494,1.14921,1.14939,164199998.0
2006-12-11 05:54:00,1.14911,1.1494,1.14911,1.14934,185200000.0
2006-12-11 05:55:00,1.14952,1.14955,1.1495,1.14954,83200002.0
2006-12-11 05:56:00,1.14933,1.14964,1.14923,1.14956,132999998.0
2006-12-11 05:57:00,1.14937,1.14944,1.14905,1.14905,123400001.0
2006-12-11 05:58:00,1.14913,1.14938,1.14909,1.14938,161000000.0
2006-12-11 05:59:00,1.14958,1.14958,1.14949,1.14958,110699999.0
2006-12-11 06:00:00,1.14956,1.14956,1.1495,1.1495,31199999.0
2006-12-11 06:01:00,1.14951,1.1496,1.14942,1.14957,36899999.0
2006-12-11 06:02:00,1.14947,1.14949,1.14917,1.14941,102700000.0
2006-12-11 06:03:00,1.14953,1.1496,1.14953,1.14953,130599999.0
2006-12-11 06:04:00,1.14914,1.14942,1.14908,1.14942,45689999.0
2006-12-11 06:05:00,1.14959,1.14959,1.14952,1.14955,54399998.0
2006-12-11 06:06:00,1.14959,1.14959,1.14947,1.14947,69700001.0
2006-12-11 06:07:00,1.14957,1.14959,1.14949,1.14949,83799998.0
2006-12-11 06:08:00,1.1494,1.14945,1.14938,1.14942,65300000.0
2006-12-11 06:09:00,1.14941,1.14945,1.14941,1.14942,30900000.0
2006-12-11 06:10:00,1.14958,1.14958,1.1494,1.14952,53200001.0
2006-12-11 06:11:00,1.1493,1.1494,1.14914,1.14917,58600001.0
2006-12-11 06:12:00,1.14945,1.1495,1.1494,1.1494,48300000.0
2006-12-11 06:13:00,1.14941,1.14944,1.14941,1.14944,54500000.0
2006-12-11 06:14:00,1.14942,1.14948,1.14938,1.14948,52200000.0
2006-12-11 06:15:00,1.1495,1.14955,1.14942,1.14955,48100001.0
2006-12-11 06:16:00,1.14949,1.14953,1.14941,1.14945,133600004.0
2006-12-11 06:17:00,1.1494,1.14945,1.14935,1.1494,82199999.0
2006-12-11 06:18:00,1.14942,1.1495,1.1494,1.14948,205399999.0
2006-12-11 06:19:00,1.14952,1.14952,1.1494,1.1494,122199999.0
2006-12-11 06:20:00,1.14939,1.14948,1.14939,1.14948,66699999.0
2006-12-11 06:21:00,1.14937,1.14937,1.14917,1.14929,117299999.0
2006-12-11 06:22:00,1.14944,1.14945,1.1493,1.1493,86100002.0
2006-12-11 06:23:00,1.14943,1.14949,1.1494,1.14949,97200000.0
2006-12-11 06:24:00,1.1492,1.14933,1.14907,1.14933,45500000.0
2006-12-11 06:25:00,1.14941,1.14941,1.14921,1.14921,82500001.0
2006-12-11 06:26:00,1.14938,1.14948,1.14935,1.14935,57000000.0
2006-12-11 06:27:00,1.14943,1.14948,1.1494,1.14947,50300001.0
2006-12-11 06:28:00,1.14945,1.14955,1.1494,1.1494,52000000.0
2006-12-11 06:29:00,1.14945,1.14951,1.14942,1.14943,142600004.0
2006-12-11 06:30:00,1.14936,1.1495,1.14936,1.14938,130000001.0
2006-12-11 06:31:00,1.14941,1.14952,1.14937,1.14937,165300002.0
2006-12-11 06:32:00,1.14943,1.14947,1.14943,1.14947,13000000.0
2006-12-11 06:33:00,1.14946,1.14946,1.14929,1.14929,57500002.0
2006-12-11 06:34:00,1.14939,1.14948,1.14939,1.14948,102500001.0
2006-12-11 06:35:00,1.14945,1.14955,1.14945,1.14945,156200001.0
2006-12-11 06:36:00,1.14938,1.14944,1.14935,1.14935,25600000.0
2006-12-11 06:37:00,1.14931,1.14938,1.14929,1.14931,130899999.0
2006-12-11 06:38:00,1.14947,1.14961,1.14896,1.1491,172600000.0
2006-12-11 06:39:00,1.14929,1.14934,1.14929,1.14931,85200001.0
2006-12-11 06:40:00,1.14937,1.14942,1.14931,1.14942,123000000.0
2006-12-11 06:41:00,1.1494,1.14942,1.14933,1.1494,115000001.0
2006-12-11 06:42:00,1.1494,1.14945,1.14933,1.1494,67000000.0
2006-12-11 06:43:00,1.14936,1.14948,1.14936,1.14948,85100002.0
2006-12-11 06:44:00,1.1494,1.14947,1.14937,1.14937,77600001.0
2006-12-11 06:45:00,1.14941,1.14952,1.14941,1.14943,85999997.0
2006-12-11 06:46:00,1.14952,1.14952,1.14937,1.14937,65500000.0
2006-12-11 06:47:00,1.14936,1.14948,1.14936,1.14948,104599999.0
2006-12-11 06:48:00,1.14948,1.14951,1.1494,1.14951,88499999.0
2006-12-11 06:49:00,1.14934,1.14941,1.1493,1.14941,74000000.0
2006-12-11 06:50:00,1.14949,1.14949,1.14941,1.14941,36400000.0
2006-12-11 06:51:00,1.1494,1.14948,1.14915,1.14948,63199999.0
2006-12-11 06:52:00,1.14948,1.14948,1.1493,1.14942,79300002.0
2006-12-11 06:53:00,1.14946,1.14949,1.14938,1.14946,39300000.0
2006-12-11 06:54:00,1.14938,1.14944,1.14922,1.14928,118200001.0
2006-12-11 06:55:00,1.14952,1.14952,1.14941,1.14941,12200000.0
2006-12-11 06:56:00,1.1494,1.14945,1.1494,1.1494,65999999.0
2006-12-11 06:57:00,1.1494,1.1494,1.14935,1.14935,11500000.0
2006-12-11 06:58:00,1.1494,1.1494,1.1494,1.1494,7200000.0
2006-12-11 06:59:00,1.1493,1.14948,1.1493,1.14948,127500001.0
2006-12-11 07:00:00,1.14903,1.14941,1.14903,1.14933,127800003.0
2006-12-11 07:01:00,1.14941,1.14941,1.14926,1.14935,54900002.0
2006-12-11 07:02:00,1.14938,1.14946,1.14933,1.14933,165700003.0
2006-12-11 07:03:00,1.14947,1.1495,1.1494,1.1495,121400002.0
2006-12-11 07:04:00,1.14938,1.14955,1.14929,1.14952,93200002.0
2006-12-11 07:05:00,1.14935,1.14951,1.14934,1.14951,107999999.0
2006-12-11 07:06:00,1.14953,1.14953,1.1494,1.14941,68300000.0
2006-12-11 07:07:00,1.14942,1.14946,1.14942,1.14942,21900000.0
2006-12-11 07:08:00,1.14942,1.14942,1.14938,1.14938,4800000.0
2006-12-11 07:09:00,1.14934,1.14946,1.14934,1.14941,186700000.0
2006-12-11 07:10:00,1.1495,1.14953,1.1495,1.14953,12000000.0
2006-12-11 07:11:00,1.14961,1.14961,1.14956,1.14958,71600001.0
2006-12-11 07:12:00,1.14945,1.14953,1.14945,1.14947,64299999.0
2006-12-11 07:13:00,1.14952,1.14961,1.14947,1.14958,112000000.0
2006-12-11 07:14:00,1.14954,1.14958,1.1495,1.1495,70900002.0
2006-12-11 07:15:00,1.14947,1.14957,1.14947,1.14957,80300000.0
2006-12-11 07:16:00,1.14958,1.14958,1.14945,1.14946,107900002.0
2006-12-11 07:17:00,1.14947,1.1495,1.14947,1.1495,31100000.0
2006-12-11 07:18:00,1.14947,1.14958,1.14947,1.14958,90800001.0
2006-12-11 07:19:00,1.14955,1.1496,1.14955,1.1496,6100000.0
2006-12-11 07:20:00,1.14951,1.14954,1.14951,1.14954,37700000.0
2006-12-11 07:21:00,1.14948,1.14961,1.14948,1.14952,148100001.0
2006-12-11 07:22:00,1.14947,1.14957,1.14947,1.14957,54500000.0
2006-12-11 07:23:00,1.1496,1.1496,1.1496,1.1496,900000.0
2006-12-11 07:24:00,1.1496,1.14963,1.14951,1.14963,48699999.0
2006-12-11 07:25:00,1.14958,1.14959,1.14945,1.14945,139900001.0
2006-12-11 07:26:00,1.14951,1.14956,1.14947,1.14947,66400000.0
2006-12-11 07:27:00,1.1495,1.1495,1.14937,1.14937,47100000.0
2006-12-11 07:28:00,1.1494,1.14952,1.14934,1.14934,201200003.0
2006-12-11 07:29:00,1.14926,1.14936,1.14926,1.14936,3400000.0
2006-12-11 07:30:00,1.14933,1.14938,1.14931,1.14933,67000000.0
2006-12-11 07:31:00,1.1494,1.14945,1.14932,1.1494,144200000.0
2006-12-11 07:32:00,1.14941,1.14941,1.14934,1.14934,37500000.0
2006-12-11 07:33:00,1.14933,1.14938,1.14931,1.14932,68100000.0
2006-12-11 07:34:00,1.14927,1.14937,1.14925,1.14937,135700003.0
2006-12-11 07:35:00,1.14935,1.14945,1.14935,1.1494,61700000.0
2006-12-11 07:36:00,1.1494,1.14945,1.14932,1.14938,91600001.0
2006-12-11 07:37:00,1.14939,1.14941,1.14936,1.14939,77500000.0
2006-12-11 07:38:00,1.14945,1.14945,1.14935,1.1494,90799999.0
2006-12-11 07:39:00,1.14932,1.14943,1.14929,1.14943,106100003.0
2006-12-11 07:40:00,1.14945,1.1495,1.14945,1.14948,39900000.0
2006-12-11 07:41:00,1.14942,1.14942,1.14938,1.14938,9600000.0
2006-12-11 07:42:00,1.14935,1.14938,1.14931,1.14938,166400000.0
2006-12-11 07:43:00,1.14935,1.14935,1.14925,1.14925,8000000.0
2006-12-11 07:44:00,1.14931,1.14942,1.14923,1.14942,60200001.0
2006-12-11 07:45:00,1.14934,1.1495,1.14934,1.14939,54400000.0
2006-12-11 07:46:00,1.14927,1.1493,1.14927,1.1493,3200000.0
2006-12-11 07:47:00,1.14929,1.14936,1.14929,1.14936,35200000.0
2006-12-11 07:48:00,1.1494,1.14945,1.1494,1.1494,125000001.0
2006-12-11 07:49:00,1.1494,1.14945,1.14935,1.1494,70000000.0
2006-12-11 07:50:00,1.14932,1.14938,1.14932,1.14938,57499998.0
2006-12-11 07:51:00,1.14938,1.14938,1.1493,1.14933,55500000.0
2006-12-11 07:52:00,1.14936,1.14936,1.14929,1.14929,32800000.0
2006-12-11 07:53:00,1.14928,1.14928,1.14923,1.14923,29500000.0
2006-12-11 07:54:00,1.14924,1.14935,1.14923,1.14923,86400000.0
2006-12-11 07:55:00,1.14929,1.14931,1.1492,1.14928,80500000.0
2006-12-11 07:56:00,1.1492,1.14934,1.1492,1.14924,59000000.0
2006-12-11 07:57:00,1.14924,1.14924,1.14924,1.14924,46299998.0
2006-12-11 07:58:00,1.14928,1.14929,1.14915,1.14924,134500000.0
2006-12-11 07:59:00,1.14919,1.14928,1.14919,1.14928,69700001.0
2006-12-11 08:00:00,1.14922,1.14932,1.14917,1.14932,95700001.0
2006-12-11 08:01:00,1.1493,1.1493,1.14919,1.14923,233200001.0
2006-12-11 08:02:00,1.14925,1.14933,1.14922,1.14922,48100001.0
2006-12-11 08:03:00,1.14916,1.14923,1.1491,1.14918,108500001.0
2006-12-11 08:04:00,1.14908,1.14922,1.14906,1.14922,54000000.0
2006-12-11 08:05:00,1.1492,1.14922,1.14915,1.1492,112500000.0
2006-12-11 08:06:00,1.14925,1.14925,1.1492,1.14925,97599999.0
2006-12-11 08:07:00,1.14918,1.14918,1.14911,1.14918,88299999.0
2006-12-11 08:08:00,1.14922,1.14922,1.1492,1.1492,39100000.0
2006-12-11 08:09:00,1.14923,1.14923,1.1491,1.1491,103000002.0
2006-12-11 08:10:00,1.14919,1.14919,1.14907,1.14917,66800001.0
2006-12-11 08:11:00,1.14915,1.14918,1.1491,1.14918,72099999.0
2006-12-11 08:12:00,1.14919,1.14919,1.14916,1.14916,46400000.0
2006-12-11 08:13:00,1.14915,1.14915,1.14878,1.14878,77700001.0
2006-12-11 08:14:00,1.14866,1.1488,1.14866,1.14877,126499995.0
2006-12-11 08:15:00,1.14877,1.14877,1.14865,1.14865,156700000.0
2006-12-11 08:16:00,1.1487,1.1487,1.14865,1.14865,9600000.0
2006-12-11 08:17:00,1.14878,1.14878,1.14872,1.14877,164500004.0
2006-12-11 08:18:00,1.14885,1.149,1.14885,1.149,8800000.0
2006-12-11 08:19:00,1.14901,1.14901,1.14882,1.14895,115400004.0
2006-12-11 08:20:00,1.149,1.149,1.149,1.149,113500001.0
2006-12-11 08:21:00,1.14907,1.14907,1.14895,1.14895,103700000.0
2006-12-11 08:22:00,1.1489,1.14892,1.14888,1.1489,55099999.0
2006-12-11 08:23:00,1.1489,1.14895,1.14885,1.1489,74100000.0
2006-12-11 08:24:00,1.14887,1.1489,1.14885,1.1489,123900001.0
2006-12-11 08:25:00,1.14889,1.14889,1.14875,1.14882,142800000.0
2006-12-11 08:26:00,1.14874,1.14876,1.14874,1.14876,9400000.0
2006-12-11 08:27:00,1.14856,1.14871,1.14856,1.14871,61400000.0
2006-12-11 08:28:00,1.14868,1.14868,1.14863,1.14863,18300000.0
2006-12-11 08:29:00,1.14858,1.14863,1.14849,1.1485,127900002.0
2006-12-11 08:30:00,1.14853,1.14863,1.14853,1.1486,45500001.0
2006-12-11 08:31:00,1.14863,1.14863,1.14855,1.1486,139400002.0
2006-12-11 08:32:00,1.14867,1.1487,1.14854,1.1486,88700000.0
2006-12-11 08:33:00,1.14853,1.14872,1.14853,1.14872,137900001.0
2006-12-11 08:34:00,1.14869,1.14869,1.14859,1.14868,77700002.0
2006-12-11 08:35:00,1.14842,1.14855,1.14829,1.14849,96299999.0
2006-12-11 08:36:00,1.14859,1.14861,1.14853,1.14859,105900001.0
2006-12-11 08:37:00,1.1486,1.1486,1.1486,1.1486,3200000.0
2006-12-11 08:38:00,1.14859,1.14859,1.14848,1.14849,79300001.0
2006-12-11 08:39:00,1.14845,1.14855,1.14845,1.1485,43499998.0
2006-12-11 08:40:00,1.14843,1.14861,1.14843,1.14852,113899999.0
2006-12-11 08:41:00,1.14846,1.14846,1.14833,1.14833,95099999.0
2006-12-11 08:42:00,1.1484,1.14848,1.1484,1.14848,50300001.0
2006-12-11 08:43:00,1.1486,1.14863,1.14854,1.14855,72400000.0
2006-12-11 08:44:00,1.14867,1.14873,1.14867,1.14873,16800000.0
2006-12-11 08:45:00,1.14873,1.14878,1.14873,1.14878,161199999.0
2006-12-11 08:46:00,1.14884,1.14903,1.14884,1.14887,152199997.0
2006-12-11 08:47:00,1.14901,1.14904,1.14895,1.149,121000002.0
2006-12-11 08:48:00,1.149,1.149,1.14895,1.14895,15300000.0
2006-12-11 08:49:00,1.14902,1.14908,1.14902,1.14908,32800000.0
2006-12-11 08:50:00,1.149,1.14904,1.14897,1.14899,132000000.0
2006-12-11 08:51:00,1.1489,1.1489,1.1489,1.1489,8000000.0
2006-12-11 08:52:00,1.14894,1.14902,1.1489,1.14902,65900001.0
2006-12-11 08:53:00,1.14908,1.14914,1.14904,1.14908,114999999.0
2006-12-11 08:54:00,1.14905,1.14915,1.14905,1.14915,75699998.0
2006-12-11 08:55:00,1.1491,1.14922,1.14905,1.14922,137800001.0
2006-12-11 08:56:00,1.1492,1.14922,1.14915,1.14917,161600001.0
2006-12-11 08:57:00,1.14908,1.14908,1.14895,1.14898,132100003.0
2006-12-11 08:58:00,1.14905,1.14912,1.14897,1.14905,145200002.0
2006-12-11 08:59:00,1.14913,1.14936,1.14913,1.14919,40300000.0
2006-12-11 09:00:00,1.1492,1.1493,1.14905,1.14913,175199999.0
2006-12-11 09:01:00,1.1492,1.14929,1.14918,1.14918,133000000.0
2006-12-11 09:02:00,1.14919,1.14921,1.14904,1.14904,52600001.0
2006-12-11 09:03:00,1.14908,1.14913,1.14901,1.14908,85300000.0
2006-12-11 09:04:00,1.1491,1.14912,1.1491,1.1491,14300000.0
2006-12-11 09:05:00,1.1491,1.1491,1.14905,1.14905,64700000.0
2006-12-11 09:06:00,1.14898,1.14903,1.14877,1.14877,96200000.0
2006-12-11 09:07:00,1.14875,1.14875,1.14875,1.14875,11300000.0
2006-12-11 09:08:00,1.14881,1.14908,1.14881,1.14901,131000003.0
2006-12-11 09:09:00,1.14882,1.14901,1.14877,1.14901,111800003.0
2006-12-11 09:10:00,1.14902,1.14902,1.14871,1.14871,48100000.0
2006-12-11 09:11:00,1.14864,1.14876,1.14864,1.14871,110299999.0
2006-12-11 09:12:00,1.14873,1.14875,1.14873,1.14875,53300002.0
2006-12-11 09:13:00,1.14875,1.14888,1.14875,1.14877,32000000.0
2006-12-11 09:14:00,1.14885,1.14885,1.1488,1.1488,4000000.0
2006-12-11 09:15:00,1.14883,1.14887,1.1488,1.14883,80700000.0
2006-12-11 09:16:00,1.14878,1.14878,1.14851,1.14855,39800001.0
2006-12-11 09:17:00,1.1485,1.1485,1.14836,1.14836,35100001.0
2006-12-11 09:18:00,1.14829,1.14829,1.14829,1.14829,25200000.0
2006-12-11 09:19:00,1.14827,1.14848,1.14827,1.14842,128300000.0
2006-12-11 09:20:00,1.14846,1.14846,1.14827,1.1484,115699998.0
2006-12-11 09:21:00,1.14833,1.14833,1.14832,1.14832,29900000.0
2006-12-11 09:22:00,1.14836,1.14836,1.14819,1.14827,49300001.0
2006-12-11 09:23:00,1.14825,1.1483,1.14825,1.1483,30700000.0
2006-12-11 09:24:00,1.14833,1.14833,1.1482,1.14823,85399999.0
2006-12-11 09:25:00,1.14827,1.14829,1.14818,1.14822,127200002.0
2006-12-11 09:26:00,1.14812,1.14812,1.14791,1.14801,121400001.0
2006-12-11 09:27:00,1.14789,1.14789,1.14761,1.14761,53399999.0
2006-12-11 09:28:00,1.14771,1.14782,1.14771,1.14779,66799999.0
2006-12-11 09:29:00,1.1477,1.14773,1.14766,1.14773,73500000.0
2006-12-11 09:30:00,1.14764,1.14764,1.14759,1.14759,1900000.0
2006-12-11 09:31:00,1.14757,1.14768,1.14756,1.14768,87799999.0
2006-12-11 09:32:00,1.14765,1.1477,1.14765,1.1477,91300001.0
2006-12-11 09:33:00,1.14767,1.14767,1.14754,1.1476,98789998.0
2006-12-11 09:34:00,1.14757,1.14769,1.14757,1.14761,146699998.0
2006-12-11 09:35:00,1.14752,1.14764,1.14733,1.14741,135400003.0
2006-12-11 09:36:00,1.14756,1.14764,1.14756,1.14764,49399999.0
2006-12-11 09:37:00,1.14772,1.14783,1.14767,1.14767,74400002.0
2006-12-11 09:38:00,1.14768,1.14769,1.14755,1.14757,129100000.0
2006-12-11 09:39:00,1.14756,1.14762,1.14751,1.14753,56300000.0
2006-12-11 09:40:00,1.14757,1.14768,1.14757,1.14768,34700000.0
2006-12-11 09:41:00,1.1476,1.14768,1.1476,1.14764,98300003.0
2006-12-11 09:42:00,1.14771,1.14771,1.14756,1.14758,24400000.0
2006-12-11 09:43:00,1.14753,1.14765,1.14753,1.14758,23400001.0
2006-12-11 09:44:00,1.14762,1.14762,1.1475,1.14754,146000003.0
2006-12-11 09:45:00,1.1476,1.14762,1.1475,1.14757,68400000.0
2006-12-11 09:46:00,1.14765,1.14765,1.14765,1.14765,800000.0
2006-12-11 09:47:00,1.14752,1.1476,1.14752,1.14758,121100001.0
2006-12-11 09:48:00,1.14739,1.14753,1.14739,1.14739,62899999.0
2006-12-11 09:49:00,1.14744,1.1475,1.1474,1.1474,132799999.0
2006-12-11 09:50:00,1.14742,1.14748,1.14742,1.14748,25500001.0
2006-12-11 09:51:00,1.14752,1.14757,1.1475,1.14757,67299999.0
2006-12-11 09:52:00,1.14742,1.14751,1.1474,1.1474,95300000.0
2006-12-11 09:53:00,1.14745,1.14752,1.14745,1.14752,137300004.0
2006-12-11 09:54:00,1.14751,1.14753,1.14745,1.14746,66500002.0
2006-12-11 09:55:00,1.14753,1.14758,1.14746,1.14758,113800001.0
2006-12-11 09:56:00,1.14754,1.14754,1.14751,1.14751,17000000.0
2006-12-11 09:57:00,1.14753,1.14762,1.14748,1.14748,95300000.0
2006-12-11 09:58:00,1.14754,1.14761,1.14749,1.14754,96900000.0
2006-12-11 09:59:00,1.14753,1.1477,1.14753,1.1477,28100000.0
2006-12-11 10:00:00,1.14767,1.14773,1.14759,1.14768,60699999.0
2006-12-11 10:01:00,1.14763,1.14774,1.14759,1.14767,78899999.0
2006-12-11 10:02:00,1.14766,1.14771,1.14753,1.14761,104900000.0
2006-12-11 10:03:00,1.14773,1.14775,1.14763,1.14763,63800000.0
2006-12-11 10:04:00,1.1477,1.1477,1.14758,1.1476,107400001.0
2006-12-11 10:05:00,1.14766,1.14766,1.14761,1.14761,7000000.0
2006-12-11 10:06:00,1.1477,1.14772,1.14759,1.1476,71400001.0
2006-12-11 10:07:00,1.14757,1.14765,1.14757,1.14765,16800000.0
2006-12-11 10:08:00,1.1475,1.14761,1.14732,1.14758,114100000.0
2006-12-11 10:09:00,1.14762,1.14762,1.1476,1.1476,33200001.0
2006-12-11 10:10:00,1.14755,1.14758,1.14752,1.14756,89700003.0
2006-12-11 10:11:00,1.14765,1.14768,1.14765,1.14768,13600000.0
2006-12-11 10:12:00,1.14757,1.14757,1.1475,1.14755,112300003.0
2006-12-11 10:13:00,1.1475,1.14755,1.1475,1.14752,89299997.0
2006-12-11 10:14:00,1.14742,1.14744,1.14735,1.14741,113199999.0
2006-12-11 10:15:00,1.14747,1.14754,1.1474,1.14745,103100001.0
2006-12-11 10:16:00,1.14752,1.1477,1.14752,1.14753,152000001.0
2006-12-11 10:17:00,1.1475,1.1475,1.14739,1.14739,111600000.0
2006-12-11 10:18:00,1.14744,1.1475,1.14739,1.1474,85800000.0
2006-12-11 10:19:00,1.1474,1.14749,1.1474,1.1474,55499999.0
2006-12-11 10:20:00,1.14745,1.14756,1.14744,1.14753,82699999.0
2006-12-11 10:21:00,1.14733,1.14742,1.14709,1.14742,87600000.0
2006-12-11 10:22:00,1.14741,1.14753,1.14741,1.14749,150000002.0
2006-12-11 10:23:00,1.1475,1.1475,1.14745,1.14745,62300000.0
2006-12-11 10:24:00,1.14753,1.14753,1.14738,1.14745,123400002.0
2006-12-11 10:25:00,1.14746,1.14754,1.14741,1.1475,34500000.0
2006-12-11 10:26:00,1.1475,1.1475,1.14745,1.14745,47800001.0
2006-12-11 10:27:00,1.1475,1.1475,1.14747,1.14747,26300001.0
2006-12-11 10:28:00,1.14751,1.14767,1.14751,1.14761,156899998.0
2006-12-11 10:29:00,1.1476,1.14769,1.14747,1.14753,155800001.0
2006-12-11 10:30:00,1.1475,1.1475,1.14745,1.1475,43700000.0
2006-12-11 10:31:00,1.14756,1.14761,1.14748,1.14758,80400001.0
2006-12-11 10:32:00,1.14757,1.14758,1.1475,1.14758,32400000.0
2006-12-11 10:33:00,1.1476,1.1476,1.14755,1.14755,57200002.0
2006-12-11 10:34:00,1.14753,1.14761,1.1475,1.14757,123000000.0
2006-12-11 10:35:00,1.14753,1.14762,1.14752,1.14761,102400000.0
2006-12-11 10:36:00,1.14762,1.14762,1.14745,1.1475,149999999.0
2006-12-11 10:37:00,1.14747,1.14758,1.14747,1.14758,131599997.0
2006-12-11 10:38:00,1.1476,1.14764,1.14732,1.14732,77799999.0
2006-12-11 10:39:00,1.14763,1.14767,1.14755,1.14755,42800000.0
2006-12-11 10:40:00,1.14753,1.14763,1.14753,1.14758,79100001.0
2006-12-11 10:41:00,1.14762,1.14764,1.14755,1.14755,86300000.0
2006-12-11 10:42:00,1.14756,1.14757,1.14749,1.1475,23099999.0
2006-12-11 10:43:00,1.14758,1.14765,1.1475,1.14765,55400000.0
2006-12-11 10:44:00,1.14761,1.14768,1.14757,1.14767,90200000.0
2006-12-11 10:45:00,1.14772,1.14776,1.14768,1.1477,67800001.0
2006-12-11 10:46:00,1.14766,1.14766,1.14755,1.1476,78300001.0
2006-12-11 10:47:00,1.14755,1.1476,1.14755,1.1476,31900000.0
2006-12-11 10:48:00,1.14758,1.14766,1.14749,1.14752,150500002.0
2006-12-11 10:49:00,1.14752,1.14756,1.14739,1.14752,85099999.0
2006-12-11 10:50:00,1.14749,1.14758,1.14741,1.14758,99699999.0
2006-12-11 10:51:00,1.14759,1.14765,1.14756,1.14765,120199999.0
2006-12-11 10:52:00,1.14757,1.14759,1.1475,1.14759,82100001.0
2006-12-11 10:53:00,1.14758,1.14758,1.1475,1.1475,54999998.0
2006-12-11 10:54:00,1.1476,1.14772,1.1476,1.14771,65200000.0
2006-12-11 10:55:00,1.14766,1.14766,1.14755,1.14755,103999999.0
2006-12-11 10:56:00,1.14755,1.14765,1.14755,1.1476,40000001.0
2006-12-11 10:57:00,1.14755,1.14766,1.14751,1.14753,107800000.0
2006-12-11 10:58:00,1.14762,1.14768,1.14755,1.14763,93400000.0
2006-12-11 10:59:00,1.14761,1.14769,1.14754,1.14754,98899999.0
2006-12-11 11:00:00,1.14753,1.14762,1.14753,1.14758,105600000.0
2006-12-11 11:01:00,1.14757,1.1476,1.1475,1.14759,111700001.0
2006-12-11 11:02:00,1.1476,1.1476,1.14752,1.14759,99500002.0
2006-12-11 11:03:00,1.1476,1.14767,1.14752,1.14767,120400000.0
2006-12-11 11:04:00,1.14763,1.14763,1.1475,1.14755,89900000.0
2006-12-11 11:05:00,1.14757,1.14766,1.14757,1.14765,66299998.0
2006-12-11 11:06:00,1.14765,1.14765,1.1476,1.14765,84000001.0
2006-12-11 11:07:00,1.14763,1.14763,1.14754,1.14754,51899999.0
2006-12-11 11:08:00,1.1476,1.14763,1.14755,1.1476,139000000.0
2006-12-11 11:09:00,1.14753,1.14763,1.14753,1.14758,49500002.0
2006-12-11 11:10:00,1.14757,1.14767,1.14756,1.14767,65700000.0
2006-12-11 11:11:00,1.14767,1.14775,1.1476,1.14775,112799998.0
2006-12-11 11:12:00,1.14773,1.14786,1.14768,1.14786,100500000.0
2006-12-11 11:13:00,1.14788,1.14788,1.14779,1.14782,109600002.0
2006-12-11 11:14:00,1.14787,1.14798,1.14765,1.14765,139399999.0
2006-12-11 11:15:00,1.14773,1.14798,1.14771,1.14795,170899998.0
2006-12-11 11:16:00,1.14799,1.14801,1.14795,1.14795,145600002.0
2006-12-11 11:17:00,1.14792,1.14792,1.14777,1.14777,85400000.0
2006-12-11 11:18:00,1.14771,1.14773,1.14766,1.14766,56100000.0
2006-12-11 11:19:00,1.14771,1.14788,1.14769,1.14781,110400001.0
2006-12-11 11:20:00,1.14792,1.14823,1.14788,1.14823,153899997.0
2006-12-11 11:21:00,1.14841,1.14868,1.14841,1.14852,81500002.0
2006-12-11 11:22:00,1.1485,1.14853,1.14849,1.14853,63900001.0
2006-12-11 11:23:00,1.14843,1.14857,1.14841,1.14857,97500001.0
2006-12-11 11:24:00,1.14842,1.14842,1.14829,1.14829,27300000.0
2006-12-11 11:25:00,1.14828,1.14834,1.14824,1.1483,200100004.0
2006-12-11 11:26:00,1.14826,1.14826,1.14816,1.14825,128100000.0
2006-12-11 11:27:00,1.14825,1.14835,1.14822,1.14822,43200000.0
2006-12-11 11:28:00,1.14832,1.14865,1.14832,1.14863,60300000.0
2006-12-11 11:29:00,1.14856,1.14863,1.14852,1.14852,58400000.0
2006-12-11 11:30:00,1.14858,1.14865,1.14856,1.1486,132400001.0
2006-12-11 11:31:00,1.14864,1.14877,1.14864,1.14873,75100000.0
2006-12-11 11:32:00,1.14867,1.1488,1.14863,1.14871,110800000.0
2006-12-11 11:33:00,1.14866,1.14882,1.14866,1.14882,28900001.0
2006-12-11 11:34:00,1.14892,1.14906,1.14884,1.14898,135999998.0
2006-12-11 11:35:00,1.14902,1.14913,1.14889,1.14889,106199997.0
2006-12-11 11:36:00,1.14892,1.14929,1.14892,1.14926,85200000.0
2006-12-11 11:37:00,1.14919,1.14919,1.14886,1.14886,36299999.0
2006-12-11 11:38:00,1.14891,1.14905,1.14891,1.149,174799999.0
2006-12-11 11:39:00,1.14895,1.14899,1.14889,1.14894,155400000.0
2006-12-11 11:40:00,1.14896,1.14903,1.14892,1.14903,162499999.0
2006-12-11 11:41:00,1.14914,1.14941,1.14904,1.14941,119200001.0
2006-12-11 11:42:00,1.14959,1.14976,1.14959,1.1496,122700002.0
2006-12-11 11:43:00,1.14979,1.15034,1.14979,1.15025,99300001.0
2006-12-11 11:44:00,1.14993,1.14999,1.14962,1.14962,28100000.0
2006-12-11 11:45:00,1.14953,1.14953,1.14924,1.14934,102500001.0
2006-12-11 11:46:00,1.14942,1.14942,1.14928,1.14942,46400000.0
2006-12-11 11:47:00,1.14941,1.14944,1.14922,1.14922,118699999.0
2006-12-11 11:48:00,1.14927,1.14945,1.14927,1.14943,72800002.0
2006-12-11 11:49:00,1.14944,1.14946,1.14933,1.14938,74200001.0
2006-12-11 11:50:00,1.14938,1.14948,1.14937,1.14941,129999999.0
2006-12-11 11:51:00,1.14942,1.14951,1.14932,1.14932,42500000.0
2006-12-11 11:52:00,1.14938,1.14939,1.14927,1.14929,215800002.0
2006-12-11 11:53:00,1.14917,1.14923,1.14905,1.14905,135400000.0
2006-12-11 11:54:00,1.14915,1.14915,1.14901,1.14906,190500001.0
2006-12-11 11:55:00,1.14913,1.14913,1.14897,1.14905,80200001.0
2006-12-11 11:56:00,1.14903,1.14903,1.14883,1.14892,57200001.0
2006-12-11 11:57:00,1.14896,1.14903,1.14893,1.14895,168500003.0
2006-12-11 11:58:00,1.14892,1.1491,1.14892,1.14903,100200002.0
2006-12-11 11:59:00,1.14906,1.14906,1.14897,1.149,87900000.0
2006-12-11 12:00:00,1.14903,1.14903,1.14892,1.14895,47900001.0
2006-12-11 12:01:00,1.14897,1.14897,1.14887,1.14887,84199999.0
2006-12-11 12:02:00,1.14887,1.14894,1.14887,1.14891,26300000.0
2006-12-11 12:03:00,1.14894,1.14896,1.14883,1.14883,126900000.0
2006-12-11 12:04:00,1.14894,1.14908,1.14894,1.14908,89700000.0
2006-12-11 12:05:00,1.14908,1.14922,1.14903,1.14917,46400000.0
2006-12-11 12:06:00,1.1493,1.1493,1.14908,1.14908,61700001.0
2006-12-11 12:07:00,1.14918,1.14926,1.14912,1.14926,97400001.0
2006-12-11 12:08:00,1.1493,1.1493,1.1491,1.1491,141399999.0
2006-12-11 12:09:00,1.14918,1.14918,1.14909,1.14912,105800000.0
2006-12-11 12:10:00,1.14914,1.14921,1.14914,1.14921,24800000.0
2006-12-11 12:11:00,1.14902,1.14944,1.14902,1.14924,183700000.0
2006-12-11 12:12:00,1.14915,1.14931,1.14913,1.14929,142000000.0
2006-12-11 12:13:00,1.14924,1.14951,1.14924,1.1494,79100001.0
2006-12-11 12:14:00,1.1494,1.14942,1.14935,1.14935,62500000.0
2006-12-11 12:15:00,1.1493,1.14932,1.14919,1.14932,68700002.0
2006-12-11 12:16:00,1.1491,1.14929,1.14895,1.14929,109099999.0
2006-12-11 12:17:00,1.14933,1.14933,1.1492,1.14925,165899999.0
2006-12-11 12:18:00,1.14929,1.14929,1.14917,1.14917,52200000.0
2006-12-11 12:19:00,1.14924,1.14924,1.14912,1.14912,79900000.0
2006-12-11 12:20:00,1.1492,1.14925,1.14915,1.14915,61700000.0
2006-12-11 12:21:00,1.14915,1.14923,1.14905,1.14905,96000001.0
2006-12-11 12:22:00,1.14915,1.14917,1.14913,1.14914,85799999.0
2006-12-11 12:23:00,1.14918,1.14919,1.14912,1.14919,105500001.0
2006-12-11 12:24:00,1.14915,1.1492,1.14915,1.1492,76600001.0
2006-12-11 12:25:00,1.1493,1.1494,1.14923,1.14931,117600000.0
2006-12-11 12:26:00,1.14898,1.14925,1.14898,1.14918,77500002.0
2006-12-11 12:27:00,1.14922,1.14925,1.14908,1.14925,93899998.0
2006-12-11 12:28:00,1.14881,1.14911,1.1486,1.14911,190900003.0
2006-12-11 12:29:00,1.14913,1.14913,1.14904,1.14908,135099996.0
2006-12-11 12:30:00,1.14904,1.14914,1.14893,1.14908,54200000.0
2006-12-11 12:31:00,1.14905,1.14918,1.14905,1.14918,138299999.0
2006-12-11 12:32:00,1.14901,1.14901,1.14888,1.14892,114400002.0
2006-12-11 12:33:00,1.14895,1.149,1.14895,1.14895,71200000.0
2006-12-11 12:34:00,1.149,1.14918,1.149,1.14902,94699999.0
2006-12-11 12:35:00,1.1491,1.1491,1.14889,1.14889,32600001.0
2006-12-11 12:36:00,1.14891,1.14891,1.14891,1.14891,42400000.0
2006-12-11 12:37:00,1.149,1.14905,1.14895,1.149,76400000.0
2006-12-11 12:38:00,1.14906,1.14906,1.14906,1.14906,5600000.0
2006-12-11 12:39:00,1.149,1.149,1.14884,1.1489,43500000.0
2006-12-11 12:40:00,1.149,1.14904,1.14894,1.14904,149899998.0
2006-12-11 12:41:00,1.1491,1.1491,1.14907,1.1491,89300000.0
2006-12-11 12:42:00,1.14915,1.1492,1.14912,1.14918,41700000.0
2006-12-11 12:43:00,1.14923,1.14929,1.14914,1.14914,97599999.0
2006-12-11 12:44:00,1.14909,1.14914,1.14902,1.14908,84800001.0
2006-12-11 12:45:00,1.14905,1.14907,1.14892,1.14906,70800002.0
2006-12-11 12:46:00,1.1491,1.1491,1.14887,1.14895,82799997.0
2006-12-11 12:47:00,1.14896,1.14899,1.14895,1.14895,90500000.0
2006-12-11 12:48:00,1.14895,1.14895,1.1488,1.1489,60700000.0
2006-12-11 12:49:00,1.14883,1.14883,1.1487,1.1487,24499999.0
2006-12-11 12:50:00,1.14868,1.14868,1.14849,1.14849,67399999.0
2006-12-11 12:51:00,1.14827,1.14827,1.14812,1.1482,34700000.0
2006-12-11 12:52:00,1.14823,1.14835,1.14823,1.14835,74600000.0
2006-12-11 12:53:00,1.14847,1.14847,1.14839,1.14842,222399998.0
2006-12-11 12:54:00,1.14843,1.14843,1.14837,1.14837,48700002.0
2006-12-11 12:55:00,1.14835,1.1484,1.14827,1.14827,63700000.0
2006-12-11 12:56:00,1.14845,1.14851,1.14831,1.14838,51799999.0
2006-12-11 12:57:00,1.14842,1.1485,1.1484,1.1485,40300000.0
2006-12-11 12:58:00,1.14845,1.14847,1.14842,1.14847,29400000.0
2006-12-11 12:59:00,1.14843,1.14856,1.14839,1.14856,120599999.0
2006-12-11 13:00:00,1.14835,1.1486,1.14831,1.14836,111790000.0
2006-12-11 13:01:00,1.1485,1.1485,1.14829,1.14843,110100001.0
2006-12-11 13:02:00,1.1484,1.1484,1.14832,1.14837,64500000.0
2006-12-11 13:03:00,1.1484,1.1484,1.14837,1.14837,19300000.0
2006-12-11 13:04:00,1.14834,1.14843,1.14831,1.14838,115399998.0
2006-12-11 13:05:00,1.14837,1.14844,1.14823,1.14824,92800002.0
2006-12-11 13:06:00,1.14844,1.14846,1.14839,1.1484,68399999.0
2006-12-11 13:07:00,1.1485,1.14858,1.1485,1.14854,105000001.0
2006-12-11 13:08:00,1.14861,1.14867,1.14846,1.14858,131000000.0
2006-12-11 13:09:00,1.14857,1.14865,1.14857,1.14865,72800002.0
2006-12-11 13:10:00,1.14865,1.14867,1.14862,1.14867,57800001.0
2006-12-11 13:11:00,1.14867,1.14867,1.1486,1.1486,62999999.0
2006-12-11 13:12:00,1.14855,1.14869,1.14855,1.14867,112799998.0
2006-12-11 13:13:00,1.1487,1.14877,1.1487,1.14877,24500000.0
2006-12-11 13:14:00,1.1488,1.1488,1.1488,1.1488,79300000.0
2006-12-11 13:15:00,1.14854,1.14871,1.14854,1.14867,81400002.0
2006-12-11 13:16:00,1.14873,1.14873,1.14866,1.14866,85999999.0
2006-12-11 13:17:00,1.1487,1.14875,1.1487,1.1487,53000000.0
2006-12-11 13:18:00,1.14875,1.14875,1.14872,1.14872,16600000.0
2006-12-11 13:19:00,1.14866,1.14869,1.14866,1.14869,54300000.0
2006-12-11 13:20:00,1.14868,1.14875,1.14865,1.1487,44900000.0
2006-12-11 13:21:00,1.14867,1.14867,1.14863,1.14863,46400000.0
2006-12-11 13:22:00,1.1485,1.14869,1.1485,1.14869,136800001.0
2006-12-11 13:23:00,1.1487,1.14881,1.1487,1.14878,54600000.0
2006-12-11 13:24:00,1.14876,1.14883,1.14868,1.14878,30400000.0
2006-12-11 13:25:00,1.14866,1.14866,1.14852,1.14858,109999998.0
2006-12-11 13:26:00,1.14854,1.14856,1.1484,1.14846,156399998.0
2006-12-11 13:27:00,1.1485,1.1487,1.1485,1.1487,67599999.0
2006-12-11 13:28:00,1.14878,1.14878,1.14859,1.14868,54100000.0
2006-12-11 13:29:00,1.14875,1.14884,1.14868,1.14868,68200001.0
2006-12-11 13:30:00,1.14871,1.14888,1.14868,1.14888,154100002.0
2006-12-11 13:31:00,1.14876,1.14889,1.14869,1.14869,85800003.0
2006-12-11 13:32:00,1.14866,1.14866,1.14853,1.14853,45200002.0
2006-12-11 13:33:00,1.14852,1.14852,1.14833,1.14841,131899999.0
2006-12-11 13:34:00,1.14847,1.14848,1.14847,1.14848,21200000.0
2006-12-11 13:35:00,1.1485,1.14857,1.14843,1.14852,174300000.0
2006-12-11 13:36:00,1.14845,1.14852,1.14845,1.14852,102499999.0
2006-12-11 13:37:00,1.14851,1.14868,1.14851,1.14866,12000000.0
2006-12-11 13:38:00,1.14863,1.14864,1.14856,1.14863,64400000.0
2006-12-11 13:39:00,1.14858,1.14864,1.14858,1.14864,115099997.0
2006-12-11 13:40:00,1.1487,1.149,1.1487,1.14889,44300000.0
2006-12-11 13:41:00,1.14882,1.14886,1.14862,1.14876,42290000.0
2006-12-11 13:42:00,1.14887,1.14896,1.14876,1.14878,176800001.0
2006-12-11 13:43:00,1.14883,1.14883,1.14869,1.14869,90900000.0
2006-12-11 13:44:00,1.1487,1.14877,1.14864,1.14868,119399999.0
2006-12-11 13:45:00,1.14872,1.14883,1.14872,1.14881,32600000.0
2006-12-11 13:46:00,1.14883,1.14883,1.14873,1.14878,67200000.0
2006-12-11 13:47:00,1.1487,1.14877,1.1487,1.14872,122400000.0
2006-12-11 13:48:00,1.14863,1.14866,1.14861,1.14865,34400000.0
2006-12-11 13:49:00,1.14868,1.14868,1.14858,1.14858,23900000.0
2006-12-11 13:50:00,1.14855,1.14855,1.14832,1.14832,77500001.0
2006-12-11 13:51:00,1.14833,1.14841,1.14833,1.14841,44700000.0
2006-12-11 13:52:00,1.14858,1.14882,1.14858,1.1488,83700000.0
2006-12-11 13:53:00,1.14887,1.1489,1.14887,1.1489,39500000.0
2006-12-11 13:54:00,1.14886,1.14899,1.14882,1.14882,165100004.0
2006-12-11 13:55:00,1.14884,1.14895,1.14884,1.14885,90800000.0
2006-12-11 13:56:00,1.14881,1.14898,1.14881,1.14891,105700001.0
2006-12-11 13:57:00,1.14885,1.14897,1.14873,1.14892,106000000.0
2006-12-11 13:58:00,1.14897,1.14898,1.14889,1.14893,85300002.0
2006-12-11 13:59:00,1.14887,1.14898,1.14885,1.1489,101800002.0
2006-12-11 14:00:00,1.14893,1.14909,1.14893,1.14897,94400001.0
2006-12-11 14:01:00,1.14904,1.14907,1.14893,1.14893,54400000.0
2006-12-11 14:02:00,1.149,1.14905,1.149,1.14905,45800001.0
2006-12-11 14:03:00,1.14897,1.14905,1.14897,1.14905,38300000.0
2006-12-11 14:04:00,1.14893,1.14899,1.14892,1.14899,133200003.0
2006-12-11 14:05:00,1.14897,1.1491,1.14897,1.14897,118600000.0
2006-12-11 14:06:00,1.14884,1.14884,1.14856,1.14858,55099998.0
2006-12-11 14:07:00,1.14859,1.14874,1.14859,1.14874,36300000.0
2006-12-11 14:08:00,1.1489,1.1489,1.14872,1.14887,108800000.0
2006-12-11 14:09:00,1.14897,1.14897,1.14888,1.14893,67000000.0
2006-12-11 14:10:00,1.14903,1.14903,1.14887,1.14898,127099998.0
2006-12-11 14:11:00,1.14896,1.14896,1.14881,1.14893,134499998.0
2006-12-11 14:12:00,1.14896,1.14904,1.14883,1.149,169600004.0
2006-12-11 14:13:00,1.149,1.149,1.149,1.149,40099998.0
2006-12-11 14:14:00,1.14902,1.1491,1.149,1.14902,98700001.0
2006-12-11 14:15:00,1.149,1.1491,1.149,1.149,111200000.0
2006-12-11 14:16:00,1.14883,1.14898,1.14864,1.14898,53800000.0
2006-12-11 14:17:00,1.14913,1.14915,1.14911,1.14915,40800000.0
2006-12-11 14:18:00,1.14926,1.14939,1.14926,1.14928,27100000.0
2006-12-11 14:19:00,1.14935,1.14943,1.1493,1.14943,187699999.0
2006-12-11 14:20:00,1.1494,1.14944,1.14926,1.14935,89799999.0
2006-12-11 14:21:00,1.14937,1.14937,1.14925,1.1493,163300005.0
2006-12-11 14:22:00,1.14928,1.14932,1.14928,1.14932,17600000.0
2006-12-11 14:23:00,1.14932,1.14935,1.14925,1.14925,107600002.0
2006-12-11 14:24:00,1.1493,1.14936,1.1492,1.1493,155399999.0
2006-12-11 14:25:00,1.14934,1.14938,1.14926,1.14938,86900001.0
2006-12-11 14:26:00,1.14941,1.14948,1.14931,1.14934,41100000.0
2006-12-11 14:27:00,1.1494,1.14958,1.14934,1.14947,95099999.0
2006-12-11 14:28:00,1.14941,1.14941,1.14935,1.14939,56800001.0
2006-12-11 14:29:00,1.14927,1.14938,1.14927,1.14938,17500000.0
2006-12-11 14:30:00,1.14952,1.1496,1.14951,1.14952,62600000.0
2006-12-11 14:31:00,1.1495,1.1495,1.14933,1.14939,64400000.0
2006-12-11 14:32:00,1.14936,1.1494,1.14935,1.1494,161199999.0
2006-12-11 14:33:00,1.14938,1.14945,1.14938,1.1494,68000001.0
2006-12-11 14:34:00,1.14945,1.14945,1.14932,1.14938,31400000.0
2006-12-11 14:35:00,1.14935,1.14935,1.14918,1.14918,86999999.0
2006-12-11 14:36:00,1.1493,1.14937,1.14927,1.14937,52800001.0
2006-12-11 14:37:00,1.14931,1.14941,1.14931,1.14941,27399999.0
2006-12-11 14:38:00,1.14949,1.14949,1.14935,1.14942,150600002.0
2006-12-11 14:39:00,1.14945,1.14957,1.14944,1.14951,72800000.0
2006-12-11 14:40:00,1.14954,1.14954,1.14954,1.14954,27900000.0
2006-12-11 14:41:00,1.14949,1.14951,1.14943,1.14943,66900000.0
2006-12-11 14:42:00,1.14939,1.14941,1.14931,1.14935,53500000.0
2006-12-11 14:43:00,1.14936,1.14947,1.14935,1.14943,75300000.0
2006-12-11 14:44:00,1.14937,1.14938,1.14937,1.14938,31300001.0
2006-12-11 14:45:00,1.14935,1.14951,1.14935,1.14949,67500001.0
2006-12-11 14:46:00,1.14949,1.14966,1.14949,1.14961,70400000.0
2006-12-11 14:47:00,1.14963,1.14967,1.14958,1.14958,93100001.0
2006-12-11 14:48:00,1.14963,1.14967,1.14959,1.1496,61200000.0
2006-12-11 14:49:00,1.14954,1.14954,1.14937,1.14944,107500000.0
2006-12-11 14:50:00,1.14942,1.14942,1.14927,1.14938,35200001.0
2006-12-11 14:51:00,1.14932,1.14945,1.14932,1.1494,103399998.0
2006-12-11 14:52:00,1.14947,1.14947,1.14914,1.14914,28500000.0
2006-12-11 14:53:00,1.14919,1.14921,1.14914,1.14914,25500000.0
2006-12-11 14:54:00,1.14895,1.1491,1.14895,1.14907,76300000.0
2006-12-11 14:55:00,1.14913,1.14913,1.14898,1.14907,67200000.0
2006-12-11 14:56:00,1.14903,1.14917,1.14903,1.1491,45400001.0
2006-12-11 14:57:00,1.14903,1.14903,1.14901,1.14901,27400000.0
2006-12-11 14:58:00,1.14905,1.14915,1.14905,1.14907,103500000.0
2006-12-11 14:59:00,1.14917,1.14917,1.14875,1.14879,99400002.0
2006-12-11 15:00:00,1.14884,1.14885,1.14861,1.14861,139100002.0
2006-12-11 15:01:00,1.14861,1.14872,1.14859,1.14865,103900000.0
2006-12-11 15:02:00,1.14854,1.14854,1.14841,1.14851,82900001.0
2006-12-11 15:03:00,1.14851,1.14867,1.14851,1.14854,79699998.0
2006-12-11 15:04:00,1.14852,1.14859,1.14849,1.14852,61700002.0
2006-12-11 15:05:00,1.14835,1.14835,1.1482,1.1482,3300000.0
2006-12-11 15:06:00,1.14814,1.14823,1.14799,1.14799,61300000.0
2006-12-11 15:07:00,1.14798,1.14819,1.14789,1.14819,100400003.0
2006-12-11 15:08:00,1.1482,1.14832,1.1481,1.1481,52499999.0
2006-12-11 15:09:00,1.14812,1.1483,1.14812,1.14813,136399997.0
2006-12-11 15:10:00,1.14822,1.14833,1.14822,1.14832,26000000.0
2006-12-11 15:11:00,1.14827,1.14827,1.14801,1.14801,128400002.0
2006-12-11 15:12:00,1.14807,1.1481,1.14801,1.1481,47899999.0
2006-12-11 15:13:00,1.14802,1.14816,1.14802,1.14816,151000004.0
2006-12-11 15:14:00,1.14827,1.14846,1.14827,1.14828,138100002.0
2006-12-11 15:15:00,1.14835,1.14839,1.14828,1.14838,117100001.0
2006-12-11 15:16:00,1.14837,1.14837,1.14822,1.14822,150799999.0
2006-12-11 15:17:00,1.14813,1.14837,1.14813,1.14827,76800000.0
2006-12-11 15:18:00,1.14842,1.14847,1.14827,1.14827,45600000.0
2006-12-11 15:19:00,1.14822,1.14839,1.14822,1.14829,132600001.0
2006-12-11 15:20:00,1.14827,1.1484,1.14827,1.1484,125999997.0
2006-12-11 15:21:00,1.1483,1.14838,1.14826,1.14838,78999999.0
2006-12-11 15:22:00,1.14837,1.14842,1.14829,1.14837,79600000.0
2006-12-11 15:23:00,1.1483,1.14836,1.1483,1.14833,34600000.0
2006-12-11 15:24:00,1.14836,1.14836,1.14831,1.14834,54899998.0
2006-12-11 15:25:00,1.14824,1.14825,1.14817,1.14817,45700000.0
2006-12-11 15:26:00,1.14823,1.14833,1.14821,1.14828,102200002.0
2006-12-11 15:27:00,1.14818,1.14818,1.14809,1.14811,71899999.0
2006-12-11 15:28:00,1.14799,1.14815,1.14799,1.14812,33500000.0
2006-12-11 15:29:00,1.14817,1.14817,1.14803,1.14805,83499999.0
2006-12-11 15:30:00,1.14812,1.14844,1.14812,1.14842,76699998.0
2006-12-11 15:31:00,1.14835,1.14861,1.14832,1.14861,61600000.0
2006-12-11 15:32:00,1.14879,1.14881,1.14825,1.14825,170899997.0
2006-12-11 15:33:00,1.14827,1.14831,1.14811,1.14811,51400000.0
2006-12-11 15:34:00,1.14813,1.14816,1.14803,1.14816,68300000.0
2006-12-11 15:35:00,1.14817,1.14817,1.14797,1.14804,89400001.0
2006-12-11 15:36:00,1.14806,1.14824,1.14801,1.14824,113999998.0
2006-12-11 15:37:00,1.1482,1.1483,1.14816,1.14829,102800001.0
2006-12-11 15:38:00,1.1483,1.1484,1.1483,1.14831,112300000.0
2006-12-11 15:39:00,1.14835,1.14835,1.14821,1.1483,160800003.0
2006-12-11 15:40:00,1.14832,1.1484,1.14829,1.14835,48799998.0
2006-12-11 15:41:00,1.14827,1.14837,1.14827,1.14827,133100003.0
2006-12-11 15:42:00,1.1482,1.14825,1.14817,1.14818,52699999.0
2006-12-11 15:43:00,1.14826,1.14831,1.14822,1.1483,118500001.0
2006-12-11 15:44:00,1.14837,1.14843,1.14837,1.14843,18300000.0
2006-12-11 15:45:00,1.14851,1.14858,1.14842,1.14842,35400000.0
2006-12-11 15:46:00,1.14836,1.14849,1.14832,1.14838,181099998.0
2006-12-11 15:47:00,1.14828,1.14842,1.14817,1.14817,177900001.0
2006-12-11 15:48:00,1.14816,1.14824,1.14808,1.14808,131500001.0
2006-12-11 15:49:00,1.14807,1.14816,1.14795,1.14807,60500001.0
2006-12-11 15:50:00,1.14804,1.14814,1.14804,1.14804,88200001.0
2006-12-11 15:51:00,1.14805,1.14815,1.14805,1.14815,56900003.0
2006-12-11 15:52:00,1.14812,1.14819,1.14803,1.14813,97100001.0
2006-12-11 15:53:00,1.14822,1.14828,1.14817,1.14817,118900002.0
2006-12-11 15:54:00,1.14822,1.14831,1.14822,1.14831,7200000.0
2006-12-11 15:55:00,1.14823,1.14827,1.14823,1.14827,22700000.0
2006-12-11 15:56:00,1.14825,1.14825,1.14825,1.14825,96999999.0
2006-12-11 15:57:00,1.14823,1.14823,1.14814,1.14814,116199997.0
2006-12-11 15:58:00,1.14822,1.1483,1.14812,1.14812,126000000.0
2006-12-11 15:59:00,1.14802,1.14814,1.14801,1.14801,108399999.0
2006-12-11 16:00:00,1.1481,1.14831,1.14804,1.14831,161399999.0
2006-12-11 16:01:00,1.14835,1.1486,1.14835,1.1486,90899998.0
2006-12-11 16:02:00,1.14878,1.14887,1.14878,1.14887,37700000.0
2006-12-11 16:03:00,1.14899,1.14915,1.14899,1.14915,7200000.0
2006-12-11 16:04:00,1.14906,1.14906,1.14869,1.14875,79699999.0
2006-12-11 16:05:00,1.14898,1.14902,1.14898,1.14902,4800000.0
2006-12-11 16:06:00,1.1491,1.1491,1.14896,1.14907,88200001.0
2006-12-11 16:07:00,1.1491,1.1491,1.14893,1.14893,91699998.0
2006-12-11 16:08:00,1.1489,1.14894,1.14882,1.14894,137100000.0
2006-12-11 16:09:00,1.14878,1.14888,1.14876,1.14876,111100000.0
2006-12-11 16:10:00,1.14874,1.14874,1.14853,1.14853,159400003.0
2006-12-11 16:11:00,1.14846,1.14846,1.14832,1.14832,31800000.0
2006-12-11 16:12:00,1.14838,1.1484,1.14838,1.1484,32699999.0
2006-12-11 16:13:00,1.14848,1.14848,1.14834,1.1484,60799999.0
2006-12-11 16:14:00,1.14844,1.14853,1.14833,1.14835,180799999.0
2006-12-11 16:15:00,1.14823,1.14833,1.14815,1.14833,163700001.0
2006-12-11 16:16:00,1.14835,1.14842,1.14834,1.14842,63200000.0
2006-12-11 16:17:00,1.14861,1.14864,1.14861,1.14864,4000000.0
2006-12-11 16:18:00,1.14881,1.14891,1.14872,1.14879,110700002.0
2006-12-11 16:19:00,1.14883,1.14885,1.14883,1.14883,108599998.0
2006-12-11 16:20:00,1.14876,1.14883,1.14876,1.14883,67100001.0
2006-12-11 16:21:00,1.1487,1.1487,1.14846,1.14857,59600001.0
2006-12-11 16:22:00,1.14855,1.1486,1.14844,1.14853,152500000.0
2006-12-11 16:23:00,1.14858,1.14869,1.14856,1.1486,135600003.0
2006-12-11 16:24:00,1.14868,1.14871,1.14863,1.1487,67900001.0
2006-12-11 16:25:00,1.14871,1.14871,1.14851,1.14862,92800000.0
2006-12-11 16:26:00,1.14862,1.14871,1.1486,1.14868,274700003.0
2006-12-11 16:27:00,1.14868,1.14868,1.14856,1.14858,89300000.0
2006-12-11 16:28:00,1.14856,1.14872,1.14856,1.14868,53500000.0
2006-12-11 16:29:00,1.14867,1.14878,1.14866,1.14866,76200001.0
2006-12-11 16:30:00,1.14872,1.14873,1.14872,1.14873,21200001.0
2006-12-11 16:31:00,1.1487,1.14877,1.14868,1.14873,87500000.0
2006-12-11 16:32:00,1.14863,1.14863,1.14813,1.14828,106900000.0
2006-12-11 16:33:00,1.14828,1.14845,1.1482,1.14845,54000000.0
2006-12-11 16:34:00,1.14842,1.14863,1.14841,1.14842,74500000.0
2006-12-11 16:35:00,1.1484,1.14844,1.14809,1.1482,124399999.0
2006-12-11 16:36:00,1.14826,1.14839,1.14826,1.14835,67400001.0
2006-12-11 16:37:00,1.14838,1.14842,1.14835,1.14835,112699998.0
2006-12-11 16:38:00,1.14835,1.14864,1.14835,1.14857,172200003.0
2006-12-11 16:39:00,1.14865,1.14877,1.14856,1.14875,99599997.0
2006-12-11 16:40:00,1.14864,1.14866,1.14858,1.14858,65000001.0
2006-12-11 16:41:00,1.1486,1.14876,1.1486,1.14876,15000000.0
2006-12-11 16:42:00,1.1487,1.14881,1.14861,1.14881,57700000.0
2006-12-11 16:43:00,1.14877,1.14888,1.14868,1.14877,50900000.0
2006-12-11 16:44:00,1.14881,1.14898,1.1487,1.14898,108799998.0
2006-12-11 16:45:00,1.14903,1.14911,1.149,1.1491,107500000.0
2006-12-11 16:46:00,1.149,1.14906,1.14894,1.14904,161199998.0
2006-12-11 16:47:00,1.14901,1.14905,1.14892,1.149,124000002.0
2006-12-11 16:48:00,1.14887,1.14887,1.14872,1.1488,69400002.0
2006-12-11 16:49:00,1.14892,1.14932,1.14892,1.1493,46000000.0
2006-12-11 16:50:00,1.14935,1.14962,1.14935,1.1495,175099998.0
2006-12-11 16:51:00,1.14957,1.14957,1.14944,1.14944,79200001.0
2006-12-11 16:52:00,1.14939,1.14949,1.14939,1.14949,7300000.0
2006-12-11 16:53:00,1.1494,1.1494,1.14895,1.14895,123500002.0
2006-12-11 16:54:00,1.14899,1.14915,1.14899,1.14904,65300000.0
2006-12-11 16:55:00,1.14907,1.14926,1.14907,1.14915,47500000.0
2006-12-11 16:56:00,1.14887,1.14887,1.14837,1.14855,92699998.0
2006-12-11 16:57:00,1.14859,1.14865,1.14851,1.1486,84000002.0
2006-12-11 16:58:00,1.14857,1.14865,1.14857,1.1486,127900003.0
2006-12-11 16:59:00,1.1487,1.14913,1.1487,1.14911,51300000.0
2006-12-11 17:00:00,1.14912,1.14917,1.14904,1.14917,85800000.0
2006-12-11 17:01:00,1.14917,1.1493,1.14915,1.14917,134199998.0
2006-12-11 17:02:00,1.14927,1.14931,1.14918,1.14918,50800000.0
2006-12-11 17:03:00,1.14917,1.14924,1.14914,1.14915,116899999.0
2006-12-11 17:04:00,1.1491,1.14915,1.14905,1.14915,96100001.0
2006-12-11 17:05:00,1.14908,1.14915,1.14906,1.14915,165500001.0
2006-12-11 17:06:00,1.14922,1.14931,1.1491,1.1491,23200000.0
2006-12-11 17:07:00,1.14914,1.14937,1.1491,1.14937,187200002.0
2006-12-11 17:08:00,1.1493,1.14941,1.14922,1.1493,111300000.0
2006-12-11 17:09:00,1.14935,1.14938,1.14924,1.1493,81799999.0
2006-12-11 17:10:00,1.1492,1.1492,1.14899,1.14907,132600001.0
2006-12-11 17:11:00,1.14896,1.14913,1.14896,1.14911,90399999.0
2006-12-11 17:12:00,1.14913,1.14931,1.14911,1.14925,148300000.0
2006-12-11 17:13:00,1.14918,1.14925,1.14915,1.14925,147800002.0
2006-12-11 17:14:00,1.14911,1.14918,1.14908,1.14912,101100002.0
2006-12-11 17:15:00,1.14905,1.14909,1.14898,1.14898,58500000.0
2006-12-11 17:16:00,1.14904,1.14904,1.14891,1.14891,89400002.0
2006-12-11 17:17:00,1.14895,1.14895,1.14865,1.14865,24000000.0
2006-12-11 17:18:00,1.1486,1.14872,1.1486,1.14872,94500000.0
2006-12-11 17:19:00,1.14856,1.14862,1.14847,1.14862,47100000.0
2006-12-11 17:20:00,1.14861,1.14874,1.14861,1.14872,145600001.0
2006-12-11 17:21:00,1.14875,1.14884,1.14868,1.14868,119499998.0
2006-12-11 17:22:00,1.1487,1.14874,1.14852,1.14852,58000001.0
2006-12-11 17:23:00,1.14845,1.14882,1.14845,1.14872,182400002.0
2006-12-11 17:24:00,1.14868,1.14876,1.14863,1.14863,128200003.0
2006-12-11 17:25:00,1.14856,1.14856,1.14845,1.14852,47100000.0
2006-12-11 17:26:00,1.1486,1.1486,1.1485,1.14853,74099999.0
2006-12-11 17:27:00,1.14869,1.14905,1.14869,1.14905,81500001.0
2006-12-11 17:28:00,1.14899,1.14906,1.14899,1.14906,30200000.0
2006-12-11 17:29:00,1.14896,1.14901,1.14896,1.14901,29700000.0
2006-12-11 17:30:00,1.14893,1.14893,1.14859,1.14859,91900001.0
2006-12-11 17:31:00,1.14862,1.1487,1.14855,1.14855,64600001.0
2006-12-11 17:32:00,1.14845,1.14856,1.1484,1.14856,105100003.0
2006-12-11 17:33:00,1.14857,1.14862,1.14847,1.14862,106099998.0
2006-12-11 17:34:00,1.14856,1.14856,1.14848,1.14848,30000000.0
2006-12-11 17:35:00,1.14848,1.14855,1.14848,1.14849,84000001.0
2006-12-11 17:36:00,1.14854,1.14854,1.14832,1.1485,85500000.0
2006-12-11 17:37:00,1.14846,1.14851,1.14819,1.14819,99399999.0
2006-12-11 17:38:00,1.1482,1.14836,1.14818,1.1483,96100002.0
2006-12-11 17:39:00,1.14838,1.1484,1.14823,1.14835,113099999.0
2006-12-11 17:40:00,1.14822,1.14833,1.1481,1.14811,106400000.0
2006-12-11 17:41:00,1.14823,1.14831,1.14821,1.1483,155800000.0
2006-12-11 17:42:00,1.1483,1.1484,1.14824,1.14825,76800000.0
2006-12-11 17:43:00,1.14827,1.14833,1.1482,1.14833,100199998.0
2006-12-11 17:44:00,1.1483,1.14831,1.14819,1.1482,121800000.0
2006-12-11 17:45:00,1.14815,1.14824,1.14808,1.14815,194899999.0
2006-12-11 17:46:00,1.14825,1.14829,1.14824,1.14829,91799999.0
2006-12-11 17:47:00,1.14837,1.14837,1.14836,1.14836,3800000.0
2006-12-11 17:48:00,1.14839,1.14841,1.14823,1.14823,50300000.0
2006-12-11 17:49:00,1.14824,1.14827,1.14811,1.14827,57300001.0
2006-12-11 17:50:00,1.14824,1.14832,1.14824,1.14832,59500000.0
2006-12-11 17:51:00,1.14833,1.14833,1.14817,1.14828,71800002.0
2006-12-11 17:52:00,1.14827,1.14827,1.14818,1.14818,32400000.0
2006-12-11 17:53:00,1.148,1.148,1.14793,1.14793,21100000.0
2006-12-11 17:54:00,1.148,1.14812,1.14799,1.14812,69400000.0
2006-12-11 17:55:00,1.14809,1.14809,1.14799,1.14809,86800000.0
2006-12-11 17:56:00,1.14807,1.14811,1.14802,1.14804,58500001.0
2006-12-11 17:57:00,1.14814,1.14836,1.14814,1.14836,128300000.0
2006-12-11 17:58:00,1.14834,1.14843,1.14834,1.1484,145400000.0
2006-12-11 17:59:00,1.1483,1.14853,1.14826,1.14853,84500000.0
2006-12-11 18:00:00,1.14861,1.14861,1.14835,1.14835,53600002.0
2006-12-11 18:01:00,1.14828,1.14828,1.14802,1.14807,567899998.0
2006-12-11 18:02:00,1.14809,1.14821,1.14807,1.14813,942700007.0
2006-12-11 18:03:00,1.14814,1.14831,1.14812,1.14812,658000000.0
2006-12-11 18:04:00,1.14805,1.14807,1.14787,1.14787,815700010.0
2006-12-11 18:05:00,1.14785,1.14789,1.14763,1.14763,1108100003.0
2006-12-11 18:06:00,1.1476,1.1476,1.14742,1.14743,454000002.0
2006-12-11 18:07:00,1.14739,1.14783,1.14739,1.1477,1072400004.0
2006-12-11 18:08:00,1.14772,1.14775,1.14755,1.14767,1163000002.0
2006-12-11 18:09:00,1.14767,1.14789,1.14759,1.1477,367000001.0
2006-12-11 18:10:00,1.14777,1.14786,1.14769,1.14772,718799999.0
2006-12-11 18:11:00,1.14776,1.14776,1.14746,1.14767,718000000.0
2006-12-11 18:12:00,1.1476,1.1476,1.1475,1.1475,147300001.0
2006-12-11 18:13:00,1.14765,1.14788,1.14759,1.14787,275700000.0
2006-12-11 18:14:00,1.14793,1.14796,1.14784,1.14787,535900001.0
2006-12-11 18:15:00,1.1478,1.14786,1.14758,1.14759,865100002.0
2006-12-11 18:16:00,1.14758,1.14762,1.14744,1.14762,464799998.0
2006-12-11 18:17:00,1.14764,1.14774,1.14757,1.14763,1068399999.0
2006-12-11 18:18:00,1.1476,1.14769,1.14755,1.14758,555700005.0
2006-12-11 18:19:00,1.14763,1.14763,1.14752,1.14757,233700006.0
2006-12-11 18:20:00,1.14763,1.14768,1.1475,1.14758,678000000.0
2006-12-11 18:21:00,1.14763,1.14764,1.14754,1.14755,233500003.0
2006-12-11 18:22:00,1.14762,1.14778,1.14762,1.14776,240999999.0
2006-12-11 18:23:00,1.1477,1.1477,1.14761,1.14761,370199997.0
2006-12-11 18:24:00,1.14761,1.14769,1.14753,1.14754,709100002.0
2006-12-11 18:25:00,1.14752,1.14783,1.14752,1.14783,341200001.0
2006-12-11 18:26:00,1.14782,1.14787,1.1477,1.14777,1026790003.0
2006-12-11 18:27:00,1.14783,1.14783,1.1477,1.14781,591900004.0
2006-12-11 18:28:00,1.14775,1.14776,1.1475,1.1475,459500000.0
2006-12-11 18:29:00,1.14747,1.14753,1.14746,1.1475,317899996.0
2006-12-11 18:30:00,1.14748,1.14752,1.14737,1.14742,817500009.0
2006-12-11 18:31:00,1.14737,1.14737,1.14719,1.14732,500100001.0
2006-12-11 18:32:00,1.14729,1.14729,1.14701,1.1471,399300001.0
2006-12-11 18:33:00,1.14712,1.1475,1.14712,1.1474,406599998.0
2006-12-11 18:34:00,1.14743,1.14752,1.14738,1.14738,349900001.0
2006-12-11 18:35:00,1.1474,1.1475,1.14734,1.14734,458500003.0
2006-12-11 18:36:00,1.14734,1.14744,1.14731,1.14732,388000001.0
2006-12-11 18:37:00,1.14732,1.1474,1.14732,1.14733,77600000.0
2006-12-11 18:38:00,1.14738,1.14745,1.14729,1.1474,229899999.0
2006-12-11 18:39:00,1.14741,1.14749,1.14741,1.14748,239300000.0
2006-12-11 18:40:00,1.14748,1.14749,1.14734,1.14742,691500000.0
2006-12-11 18:41:00,1.14729,1.14731,1.14717,1.14717,220399998.0
2006-12-11 18:42:00,1.1472,1.1472,1.14708,1.14713,467099994.0
2006-12-11 18:43:00,1.14713,1.14719,1.14707,1.14707,369600003.0
2006-12-11 18:44:00,1.14712,1.14718,1.14709,1.14711,171300001.0
2006-12-11 18:45:00,1.14719,1.14726,1.1471,1.1471,379299998.0
2006-12-11 18:46:00,1.14714,1.14735,1.14714,1.14735,101500000.0
2006-12-11 18:47:00,1.14728,1.14743,1.14721,1.14741,31700000.0
2006-12-11 18:48:00,1.14747,1.14747,1.14736,1.14738,203700000.0
2006-12-11 18:49:00,1.14742,1.14742,1.14732,1.14738,121100000.0
2006-12-11 18:50:00,1.14738,1.14738,1.14727,1.14732,118899999.0
2006-12-11 18:51:00,1.14734,1.14759,1.14732,1.14756,69200001.0
2006-12-11 18:52:00,1.14757,1.14757,1.14742,1.14751,108500000.0
2006-12-11 18:53:00,1.14752,1.1476,1.14739,1.14754,548300002.0
2006-12-11 18:54:00,1.14751,1.14751,1.14745,1.14747,152500000.0
2006-12-11 18:55:00,1.14744,1.14749,1.1474,1.14747,531800010.0
2006-12-11 18:56:00,1.14749,1.1475,1.14744,1.14744,239899999.0
2006-12-11 18:57:00,1.14749,1.14752,1.1474,1.14748,381400000.0
2006-12-11 18:58:00,1.14755,1.1476,1.14746,1.14746,133700003.0
2006-12-11 18:59:00,1.14742,1.14742,1.14714,1.14714,549700007.0
2006-12-11 19:00:00,1.14711,1.14725,1.14707,1.14714,369500004.0
2006-12-11 19:01:00,1.14713,1.14721,1.1469,1.14697,204899999.0
2006-12-11 19:02:00,1.14687,1.14694,1.14676,1.14693,223699998.0
2006-12-11 19:03:00,1.14695,1.14712,1.14686,1.14697,474590003.0
2006-12-11 19:04:00,1.14697,1.1471,1.14692,1.14695,165600001.0
2006-12-11 19:05:00,1.14697,1.14707,1.14695,1.14706,384500002.0
2006-12-11 19:06:00,1.14711,1.14718,1.14703,1.14705,404100001.0
2006-12-11 19:07:00,1.14708,1.14708,1.14696,1.14707,106999998.0
2006-12-11 19:08:00,1.147,1.14713,1.14697,1.14708,611499999.0
2006-12-11 19:09:00,1.14713,1.14713,1.14696,1.14703,624500007.0
2006-12-11 19:10:00,1.14707,1.14707,1.14699,1.147,89300002.0
2006-12-11 19:11:00,1.147,1.14713,1.14697,1.14708,315899999.0
2006-12-11 19:12:00,1.14708,1.14716,1.14699,1.14705,227300002.0
2006-12-11 19:13:00,1.14703,1.14713,1.14691,1.14695,116000000.0
2006-12-11 19:14:00,1.1469,1.14697,1.1468,1.14695,399499994.0
2006-12-11 19:15:00,1.14691,1.14694,1.14681,1.14682,553100010.0
2006-12-11 19:16:00,1.14674,1.14674,1.14648,1.14673,297000003.0
2006-12-11 19:17:00,1.14678,1.14695,1.14676,1.14682,227300001.0
2006-12-11 19:18:00,1.1468,1.14691,1.1465,1.14675,468200004.0
2006-12-11 19:19:00,1.14671,1.14692,1.14671,1.14692,153700002.0
2006-12-11 19:20:00,1.14692,1.14692,1.14675,1.14683,223600002.0
2006-12-11 19:21:00,1.14685,1.14687,1.14681,1.14681,220599995.0
2006-12-11 19:22:00,1.14681,1.1469,1.14681,1.14686,170299998.0
2006-12-11 19:23:00,1.14683,1.1469,1.14674,1.14678,69200001.0
2006-12-11 19:24:00,1.14673,1.14675,1.14664,1.14675,64100000.0
2006-12-11 19:25:00,1.14678,1.14685,1.14673,1.1468,87400000.0
2006-12-11 19:26:00,1.14678,1.14683,1.14672,1.14678,168300002.0
2006-12-11 19:27:00,1.14682,1.14687,1.14663,1.14673,303400001.0
2006-12-11 19:28:00,1.14682,1.14695,1.14677,1.14677,128399999.0
2006-12-11 19:29:00,1.14683,1.14693,1.14676,1.14681,119100001.0
2006-12-11 19:30:00,1.14682,1.14682,1.14663,1.14666,160299998.0
2006-12-11 19:31:00,1.14679,1.14685,1.14666,1.14672,109599999.0
2006-12-11 19:32:00,1.14673,1.14682,1.14667,1.14682,37600000.0
2006-12-11 19:33:00,1.14675,1.14682,1.14675,1.14675,294600001.0
2006-12-11 19:34:00,1.14673,1.14691,1.14673,1.14688,106799998.0
2006-12-11 19:35:00,1.14688,1.14688,1.14667,1.14675,66000000.0
2006-12-11 19:36:00,1.14677,1.14696,1.14674,1.14679,123700000.0
2006-12-11 19:37:00,1.14692,1.14702,1.14685,1.14692,513400000.0
2006-12-11 19:38:00,1.14688,1.14697,1.14677,1.14677,157700000.0
2006-12-11 19:39:00,1.14674,1.14689,1.14669,1.1468,508499996.0
2006-12-11 19:40:00,1.14687,1.14695,1.14683,1.1469,299900002.0
2006-12-11 19:41:00,1.14685,1.14693,1.14685,1.14687,327499999.0
2006-12-11 19:42:00,1.14686,1.14696,1.14685,1.14692,224300003.0
2006-12-11 19:43:00,1.14692,1.14692,1.14685,1.14685,67100000.0
2006-12-11 19:44:00,1.14685,1.14686,1.14683,1.14684,21500000.0
2006-12-11 19:45:00,1.14688,1.14688,1.14681,1.14681,86300000.0
2006-12-11 19:46:00,1.14687,1.14687,1.14672,1.14678,68799999.0
2006-12-11 19:47:00,1.14684,1.14689,1.1468,1.14681,157399999.0
2006-12-11 19:48:00,1.14684,1.14689,1.14684,1.14689,102799999.0
2006-12-11 19:49:00,1.14688,1.14694,1.14681,1.1469,258900002.0
2006-12-11 19:50:00,1.14689,1.14689,1.14682,1.14685,97600000.0
2006-12-11 19:51:00,1.14684,1.14688,1.14684,1.14688,28000001.0
2006-12-11 19:52:00,1.14694,1.14702,1.14681,1.14697,102999999.0
2006-12-11 19:53:00,1.14695,1.14712,1.14695,1.14708,122499998.0
2006-12-11 19:54:00,1.14713,1.14723,1.14702,1.14723,81000002.0
2006-12-11 19:55:00,1.14735,1.14735,1.14718,1.14718,160700000.0
2006-12-11 19:56:00,1.14736,1.14736,1.14716,1.14722,266800000.0
2006-12-11 19:57:00,1.14725,1.14731,1.14725,1.14726,137600001.0
2006-12-11 19:58:00,1.1473,1.14738,1.14724,1.14738,54600000.0
2006-12-11 19:59:00,1.14738,1.14738,1.14727,1.1473,117400002.0
2006-12-11 20:00:00,1.14735,1.14755,1.14735,1.14755,65300000.0
2006-12-11 20:01:00,1.1475,1.14755,1.14749,1.14751,79899999.0
2006-12-11 20:02:00,1.1475,1.14755,1.14743,1.14744,96200000.0
2006-12-11 20:03:00,1.14742,1.14748,1.14733,1.14737,386000002.0
2006-12-11 20:04:00,1.14748,1.14751,1.1474,1.1474,168800000.0
2006-12-11 20:05:00,1.14736,1.14742,1.14722,1.14722,145499999.0
2006-12-11 20:06:00,1.14725,1.14728,1.14721,1.14721,189200001.0
2006-12-11 20:07:00,1.14723,1.1473,1.14722,1.14729,176600000.0
2006-12-11 20:08:00,1.1473,1.14735,1.14725,1.14728,333399999.0
2006-12-11 20:09:00,1.1472,1.14728,1.1472,1.14723,284399996.0
2006-12-11 20:10:00,1.14718,1.14718,1.1471,1.1471,107799999.0
2006-12-11 20:11:00,1.14712,1.14718,1.14712,1.14712,208700000.0
2006-12-11 20:12:00,1.14709,1.14709,1.14696,1.14701,584300002.0
2006-12-11 20:13:00,1.14703,1.14703,1.14697,1.147,134999998.0
2006-12-11 20:14:00,1.14693,1.14705,1.14693,1.14696,184300004.0
2006-12-11 20:15:00,1.14708,1.14717,1.14704,1.14709,529599998.0
2006-12-11 20:16:00,1.14706,1.14716,1.14703,1.14708,661800003.0
2006-12-11 20:17:00,1.14708,1.14717,1.14703,1.14715,284700000.0
2006-12-11 20:18:00,1.14717,1.14717,1.14712,1.14712,138899999.0
2006-12-11 20:19:00,1.14708,1.14713,1.14705,1.14713,128899997.0
2006-12-11 20:20:00,1.14712,1.14718,1.1471,1.1471,342400002.0
2006-12-11 20:21:00,1.1471,1.14715,1.14705,1.14708,313899998.0
2006-12-11 20:22:00,1.14711,1.14714,1.14701,1.14712,318299999.0
2006-12-11 20:23:00,1.14707,1.14714,1.14698,1.14708,474399999.0
2006-12-11 20:24:00,1.1471,1.1471,1.14705,1.14705,350700006.0
2006-12-11 20:25:00,1.14707,1.14707,1.14697,1.14702,137099999.0
2006-12-11 20:26:00,1.14702,1.14702,1.14697,1.14697,167400004.0
2006-12-11 20:27:00,1.14699,1.14711,1.14699,1.14703,136100002.0
2006-12-11 20:28:00,1.14709,1.14716,1.14702,1.1471,682700001.0
2006-12-11 20:29:00,1.14702,1.14708,1.14692,1.14692,367499998.0
2006-12-11 20:30:00,1.14689,1.14698,1.14688,1.14698,302800002.0
2006-12-11 20:31:00,1.14705,1.14705,1.14678,1.14678,426200002.0
2006-12-11 20:32:00,1.14679,1.14688,1.14659,1.14688,313800005.0
2006-12-11 20:33:00,1.14683,1.14687,1.14678,1.14678,419499995.0
2006-12-11 20:34:00,1.14677,1.14685,1.14677,1.14681,148099997.0
2006-12-11 20:35:00,1.14683,1.14683,1.14671,1.14675,139400001.0
2006-12-11 20:36:00,1.14675,1.14686,1.14665,1.14686,320900002.0
2006-12-11 20:37:00,1.14693,1.14697,1.1469,1.14694,241800001.0
2006-12-11 20:38:00,1.14695,1.14708,1.14684,1.14708,321690002.0
2006-12-11 20:39:00,1.1471,1.14717,1.14705,1.14712,394800007.0
2006-12-11 20:40:00,1.14712,1.14717,1.14698,1.14701,395700007.0
2006-12-11 20:41:00,1.14707,1.14712,1.14699,1.14703,498099997.0
2006-12-11 20:42:00,1.14704,1.14714,1.14702,1.14714,421599995.0
2006-12-11 20:43:00,1.14718,1.14725,1.14709,1.14711,161099998.0
2006-12-11 20:44:00,1.14709,1.14714,1.14705,1.14712,58899998.0
2006-12-11 20:45:00,1.14712,1.14713,1.14698,1.14702,139100001.0
2006-12-11 20:46:00,1.14707,1.14721,1.14707,1.14709,156300002.0
2006-12-11 20:47:00,1.14715,1.14718,1.14708,1.14711,244299995.0
2006-12-11 20:48:00,1.14715,1.14715,1.1471,1.14715,102599998.0
2006-12-11 20:49:00,1.14713,1.14715,1.14699,1.14713,443200005.0
2006-12-11 20:50:00,1.1471,1.1471,1.1471,1.1471,147400001.0
2006-12-11 20:51:00,1.14711,1.14712,1.14699,1.14712,113600001.0
2006-12-11 20:52:00,1.14716,1.14717,1.14707,1.14707,135300001.0
2006-12-11 20:53:00,1.14704,1.14712,1.14701,1.14704,142999998.0
2006-12-11 20:54:00,1.14713,1.14719,1.14705,1.1471,352400000.0
2006-12-11 20:55:00,1.14719,1.14721,1.14714,1.14716,282800000.0
2006-12-11 20:56:00,1.14714,1.14719,1.14708,1.14717,561800004.0
2006-12-11 20:57:00,1.14717,1.1472,1.14711,1.14714,351400004.0
2006-12-11 20:58:00,1.14712,1.14722,1.14712,1.14712,373199999.0
2006-12-11 20:59:00,1.1471,1.14733,1.1471,1.14733,233400000.0
2006-12-11 21:00:00,1.14735,1.14738,1.14725,1.1473,908199999.0
2006-12-11 21:01:00,1.14729,1.14734,1.14722,1.14729,489800001.0
2006-12-11 21:02:00,1.14723,1.14728,1.14721,1.14723,136700001.0
2006-12-11 21:03:00,1.14732,1.14732,1.14713,1.14723,457500002.0
2006-12-11 21:04:00,1.14728,1.14736,1.14721,1.14734,823700008.0
2006-12-11 21:05:00,1.14733,1.14749,1.14726,1.14741,738800000.0
2006-12-11 21:06:00,1.14741,1.14741,1.14715,1.14719,144100003.0
2006-12-11 21:07:00,1.14717,1.14723,1.147,1.14709,702599996.0
2006-12-11 21:08:00,1.14712,1.14725,1.1471,1.14725,142699998.0
2006-12-11 21:09:00,1.14719,1.14732,1.14719,1.14732,126799999.0
2006-12-11 21:10:00,1.14733,1.14733,1.14718,1.14728,339000001.0
2006-12-11 21:11:00,1.14732,1.14739,1.14725,1.14725,375199999.0
2006-12-11 21:12:00,1.14732,1.14736,1.14723,1.14734,595700008.0
2006-12-11 21:13:00,1.14735,1.14737,1.14724,1.14724,558700000.0
2006-12-11 21:14:00,1.14728,1.14728,1.14711,1.14717,250300004.0
2006-12-11 21:15:00,1.14715,1.1472,1.14715,1.14717,63000000.0
2006-12-11 21:16:00,1.14708,1.14716,1.14708,1.1471,131399999.0
2006-12-11 21:17:00,1.14713,1.14713,1.14705,1.14713,49300000.0
2006-12-11 21:18:00,1.14716,1.14716,1.147,1.14715,61200000.0
2006-12-11 21:19:00,1.14705,1.14714,1.14705,1.14713,78099999.0
2006-12-11 21:20:00,1.14718,1.14718,1.14707,1.14713,60000000.0
2006-12-11 21:21:00,1.14719,1.14722,1.14708,1.14722,114199999.0
2006-12-11 21:22:00,1.1472,1.1472,1.14716,1.14716,126700002.0
2006-12-11 21:23:00,1.14725,1.14729,1.14722,1.14724,107700001.0
2006-12-11 21:24:00,1.14713,1.14722,1.14713,1.1472,89200001.0
2006-12-11 21:25:00,1.14719,1.14726,1.14717,1.14726,94200000.0
2006-12-11 21:26:00,1.14726,1.14726,1.14716,1.14724,121200002.0
2006-12-11 21:27:00,1.14725,1.14725,1.14721,1.14721,172600001.0
2006-12-11 21:28:00,1.14722,1.14736,1.14722,1.14729,287899999.0
2006-12-11 21:29:00,1.14727,1.14727,1.14719,1.1472,178000000.0
2006-12-11 21:30:00,1.14726,1.14738,1.14724,1.14738,116800001.0
2006-12-11 21:31:00,1.1474,1.14746,1.14737,1.14741,72600000.0
2006-12-11 21:32:00,1.14742,1.14748,1.14738,1.14748,166300001.0
2006-12-11 21:33:00,1.14758,1.14768,1.14753,1.14768,150700003.0
2006-12-11 21:34:00,1.14772,1.14778,1.14772,1.14778,64300000.0
2006-12-11 21:35:00,1.14778,1.14778,1.14773,1.14775,84800001.0
2006-12-11 21:36:00,1.14772,1.14775,1.14768,1.14772,29500000.0
2006-12-11 21:37:00,1.14784,1.14784,1.1477,1.1477,85500001.0
2006-12-11 21:38:00,1.14767,1.14767,1.14751,1.14752,133100000.0
2006-12-11 21:39:00,1.14752,1.14763,1.14744,1.1476,388200003.0
2006-12-11 21:40:00,1.14762,1.14768,1.14758,1.14768,334500007.0
2006-12-11 21:41:00,1.14772,1.14772,1.14768,1.1477,13500000.0
2006-12-11 21:42:00,1.14767,1.1477,1.14765,1.1477,63100001.0
2006-12-11 21:43:00,1.1477,1.1477,1.14762,1.14762,109900000.0
2006-12-11 21:44:00,1.14767,1.14776,1.14764,1.14764,131699998.0
2006-12-11 21:45:00,1.14762,1.14768,1.14762,1.14768,163100000.0
2006-12-11 21:46:00,1.1477,1.14779,1.14768,1.14772,202000000.0
2006-12-11 21:47:00,1.14768,1.14779,1.14768,1.14769,162800000.0
2006-12-11 21:48:00,1.1477,1.1477,1.14765,1.14768,144199999.0
2006-12-11 21:49:00,1.14765,1.14775,1.14762,1.14768,89200001.0
2006-12-11 21:50:00,1.14764,1.1477,1.14763,1.1477,117500001.0
2006-12-11 21:51:00,1.14767,1.14767,1.14758,1.14758,158400003.0
2006-12-11 21:52:00,1.14762,1.14774,1.14762,1.14768,123700001.0
2006-12-11 21:53:00,1.1477,1.14772,1.14763,1.14772,221099999.0
2006-12-11 21:54:00,1.14765,1.14765,1.14744,1.14747,144899998.0
2006-12-11 21:55:00,1.14748,1.14757,1.14745,1.1475,143799996.0
2006-12-11 21:56:00,1.14749,1.14749,1.14741,1.14742,64100000.0
2006-12-11 21:57:00,1.14744,1.1478,1.14744,1.1478,109700001.0
2006-12-11 21:58:00,1.14765,1.14777,1.14765,1.14772,60700003.0
2006-12-11 21:59:00,1.1476,1.14791,1.1476,1.14791,180299996.0
2006-12-11 22:00:00,1.14791,1.14791,1.14771,1.14776,274400001.0
2006-12-11 22:01:00,1.14782,1.14782,1.1477,1.1477,145700002.0
2006-12-11 22:02:00,1.14765,1.14798,1.14757,1.1479,453799998.0
2006-12-11 22:03:00,1.1479,1.14799,1.1479,1.14799,213000001.0
2006-12-11 22:04:00,1.14803,1.14803,1.1479,1.14798,189999995.0
2006-12-11 22:05:00,1.148,1.14805,1.14795,1.14795,70100001.0
2006-12-11 22:06:00,1.14795,1.14805,1.14795,1.148,214699999.0
2006-12-11 22:07:00,1.14812,1.14812,1.14803,1.14808,107700001.0
2006-12-11 22:08:00,1.14803,1.14803,1.14796,1.14801,91700001.0
2006-12-11 22:09:00,1.14789,1.14803,1.14788,1.14803,242600002.0
2006-12-11 22:10:00,1.14804,1.14807,1.14803,1.14807,78200001.0
2006-12-11 22:11:00,1.14806,1.14806,1.14799,1.14799,56000000.0
2006-12-11 22:12:00,1.14799,1.1481,1.14797,1.14802,239900004.0
2006-12-11 22:13:00,1.148,1.14803,1.14798,1.14798,33500000.0
2006-12-11 22:14:00,1.14801,1.14803,1.14795,1.14802,136900000.0
2006-12-11 22:15:00,1.148,1.1481,1.14788,1.14788,40300000.0
2006-12-11 22:16:00,1.1479,1.14792,1.14775,1.14786,148500001.0
2006-12-11 22:17:00,1.14798,1.14798,1.14785,1.14793,66200000.0
2006-12-11 22:18:00,1.14792,1.14797,1.14791,1.14791,97000000.0
2006-12-11 22:19:00,1.14784,1.14797,1.14784,1.14797,103299998.0
2006-12-11 22:20:00,1.148,1.14803,1.14797,1.14803,11600000.0
2006-12-11 22:21:00,1.14805,1.14805,1.14792,1.14794,192500000.0
2006-12-11 22:22:00,1.1479,1.14794,1.14758,1.14769,169500001.0
2006-12-11 22:23:00,1.148,1.148,1.148,1.148,143400001.0
2006-12-11 22:24:00,1.148,1.14805,1.148,1.14805,143900001.0
2006-12-11 22:25:00,1.14801,1.14801,1.14785,1.14785,68000002.0
2006-12-11 22:26:00,1.14794,1.14801,1.14794,1.14801,32100000.0
2006-12-11 22:27:00,1.14798,1.148,1.14789,1.14792,347000000.0
2006-12-11 22:28:00,1.14787,1.14797,1.14787,1.14793,116399999.0
2006-12-11 22:29:00,1.14793,1.14806,1.14792,1.14794,255800004.0
2006-12-11 22:30:00,1.14793,1.14793,1.14784,1.1479,50400000.0
2006-12-11 22:31:00,1.14795,1.14797,1.1478,1.1479,182800003.0
2006-12-11 22:32:00,1.14788,1.14805,1.14787,1.14794,81600000.0
2006-12-11 22:33:00,1.14786,1.14795,1.14785,1.1479,138899999.0
2006-12-11 22:34:00,1.14783,1.14806,1.14783,1.14796,299199999.0
2006-12-11 22:35:00,1.14801,1.14805,1.14797,1.148,188100002.0
2006-12-11 22:36:00,1.14802,1.14806,1.14792,1.14792,137999998.0
2006-12-11 22:37:00,1.1479,1.1479,1.14773,1.1478,67500000.0
2006-12-11 22:38:00,1.14785,1.14795,1.14785,1.1479,114599998.0
2006-12-11 22:39:00,1.1479,1.1479,1.14775,1.14775,153199999.0
2006-12-11 22:40:00,1.14788,1.14788,1.14784,1.14784,73999999.0
2006-12-11 22:41:00,1.14782,1.14782,1.14765,1.14765,99800001.0
2006-12-11 22:42:00,1.1477,1.1478,1.1477,1.1478,67800001.0
2006-12-11 22:43:00,1.14785,1.148,1.14778,1.1479,343400002.0
2006-12-11 22:44:00,1.14791,1.14807,1.14791,1.14794,113500000.0
2006-12-11 22:45:00,1.14785,1.1479,1.14785,1.1479,45400000.0
2006-12-11 22:46:00,1.14789,1.14789,1.14772,1.14787,99600000.0
2006-12-11 22:47:00,1.14789,1.14789,1.14786,1.14786,69500000.0
2006-12-11 22:48:00,1.14798,1.14798,1.14785,1.14785,102199999.0
2006-12-11 22:49:00,1.14788,1.14788,1.14781,1.14783,79799999.0
2006-12-11 22:50:00,1.14785,1.1479,1.14773,1.14773,39300000.0
2006-12-11 22:51:00,1.14783,1.14783,1.14772,1.14778,44000000.0
2006-12-11 22:52:00,1.1477,1.14781,1.14766,1.14769,227200003.0
2006-12-11 22:53:00,1.14775,1.14783,1.14762,1.14766,142600001.0
2006-12-11 22:54:00,1.14765,1.14778,1.14765,1.14775,122500000.0
2006-12-11 22:55:00,1.1478,1.14784,1.14763,1.14767,255799999.0
2006-12-11 22:56:00,1.14763,1.14769,1.14752,1.14766,104699999.0
2006-12-11 22:57:00,1.14761,1.1477,1.14761,1.14768,130900001.0
2006-12-11 22:58:00,1.1478,1.1478,1.1477,1.1478,101400000.0
2006-12-11 22:59:00,1.14771,1.14771,1.14734,1.1475,108899998.0
2006-12-11 23:00:00,1.14753,1.14762,1.14753,1.14762,50699999.0
2006-12-11 23:01:00,1.1479,1.14795,1.14788,1.1479,44000001.0
2006-12-11 23:02:00,1.14787,1.1479,1.1478,1.14789,102400002.0
2006-12-11 23:03:00,1.14793,1.14793,1.14787,1.14787,5100000.0
2006-12-11 23:04:00,1.14786,1.14789,1.14786,1.14789,90300001.0
2006-12-11 23:05:00,1.14784,1.14786,1.14775,1.14775,164599999.0
2006-12-11 23:06:00,1.14778,1.14782,1.14767,1.14777,139100000.0
2006-12-11 23:07:00,1.14775,1.14795,1.1477,1.14795,119599998.0
2006-12-11 23:08:00,1.14773,1.14775,1.14756,1.14756,112000000.0
2006-12-11 23:09:00,1.1479,1.14795,1.14782,1.14795,78600000.0
2006-12-11 23:10:00,1.14789,1.14789,1.14777,1.14777,14400000.0
2006-12-11 23:11:00,1.14773,1.14788,1.14773,1.14788,23899999.0
2006-12-11 23:12:00,1.1478,1.14784,1.14774,1.14779,82300000.0
2006-12-11 23:13:00,1.14778,1.14789,1.14778,1.1478,129299998.0
2006-12-11 23:14:00,1.1476,1.14781,1.14757,1.14781,62999999.0
2006-12-11 23:15:00,1.14794,1.14794,1.14772,1.14779,89900000.0
2006-12-11 23:16:00,1.14778,1.14784,1.14775,1.14775,120599999.0
2006-12-11 23:17:00,1.14768,1.14785,1.14768,1.14775,68600000.0
2006-12-11 23:18:00,1.1478,1.1478,1.1478,1.1478,3200000.0
2006-12-11 23:19:00,1.14778,1.14778,1.14754,1.14765,41200000.0
2006-12-11 23:20:00,1.14765,1.14765,1.1475,1.14753,110499998.0
2006-12-11 23:21:00,1.1476,1.14765,1.1476,1.14765,10100000.0
2006-12-11 23:22:00,1.14762,1.1478,1.14751,1.14758,98699997.0
2006-12-11 23:23:00,1.14762,1.14775,1.14762,1.14763,91100002.0
2006-12-11 23:24:00,1.1476,1.1476,1.1476,1.1476,3100000.0
2006-12-11 23:25:00,1.14772,1.14772,1.14759,1.14759,142199998.0
2006-12-11 23:26:00,1.14755,1.14768,1.14753,1.14768,159000003.0
2006-12-11 23:27:00,1.14769,1.14771,1.14763,1.14763,146399996.0
2006-12-11 23:28:00,1.14761,1.14761,1.14748,1.14755,132499997.0
2006-12-11 23:29:00,1.14765,1.14765,1.14763,1.14763,48100001.0
2006-12-11 23:30:00,1.1476,1.14765,1.1476,1.1476,42500002.0
2006-12-11 23:31:00,1.14753,1.14766,1.14753,1.1476,88599998.0
2006-12-11 23:32:00,1.14763,1.14763,1.14755,1.1476,102200001.0
2006-12-11 23:33:00,1.14757,1.14765,1.14757,1.14765,150199997.0
2006-12-11 23:34:00,1.1476,1.14765,1.14755,1.14765,107399998.0
2006-12-11 23:35:00,1.14753,1.14766,1.14751,1.14758,68800000.0
2006-12-11 23:36:00,1.14755,1.1476,1.14755,1.1476,39699999.0
2006-12-11 23:37:00,1.14751,1.14754,1.14751,1.14754,27200000.0
2006-12-11 23:38:00,1.14741,1.14756,1.14741,1.14751,119700001.0
2006-12-11 23:39:00,1.14747,1.14748,1.14747,1.14747,55900001.0
2006-12-11 23:40:00,1.14743,1.14743,1.1474,1.1474,35300000.0
2006-12-11 23:41:00,1.14747,1.14753,1.14744,1.14744,91100003.0
2006-12-11 23:42:00,1.1475,1.14755,1.14742,1.1475,147499998.0
2006-12-11 23:43:00,1.1475,1.14752,1.14747,1.14747,36800000.0
2006-12-11 23:44:00,1.14748,1.14757,1.14748,1.1475,142300000.0
2006-12-11 23:45:00,1.14758,1.14758,1.14745,1.1475,111400001.0
2006-12-11 23:46:00,1.14745,1.14745,1.14745,1.14745,17500000.0
2006-12-11 23:47:00,1.1475,1.1475,1.1475,1.1475,20200001.0
2006-12-11 23:48:00,1.1475,1.1475,1.14745,1.14745,96800001.0
2006-12-11 23:49:00,1.14736,1.14736,1.14714,1.14716,127500003.0
2006-12-11 23:50:00,1.14727,1.14732,1.14722,1.14732,33599999.0
2006-12-11 23:51:00,1.14727,1.14727,1.14707,1.1471,101500003.0
2006-12-11 23:52:00,1.14722,1.14724,1.14702,1.14705,54800000.0
2006-12-11 23:53:00,1.14708,1.14718,1.14706,1.14718,113000000.0
2006-12-11 23:54:00,1.14718,1.14729,1.14716,1.1472,169799997.0
2006-12-11 23:55:00,1.14711,1.14725,1.14703,1.14722,68799999.0
2006-12-11 23:56:00,1.14704,1.14717,1.14704,1.14714,64400000.0
2006-12-11 23:57:00,1.14717,1.14723,1.14707,1.14722,104000000.0
2006-12-11 23:58:00,1.14717,1.14723,1.14712,1.14723,75000001.0
2006-12-11 23:59:00,1.14724,1.14741,1.14724,1.14738,142399998.0
2006-12-12 00:00:00,1.14747,1.14747,1.14703,1.14703,104900002.0
2006-12-12 00:01:00,1.14652,1.14716,1.14652,1.14716,72000001.0
2006-12-12 00:02:00,1.14732,1.14732,1.1472,1.14727,52100000.0
2006-12-12 00:03:00,1.14712,1.14718,1.14712,1.14718,48900002.0
2006-12-12 00:04:00,1.14721,1.14726,1.14714,1.14714,88100000.0
2006-12-12 00:05:00,1.14711,1.14749,1.14711,1.14749,25000000.0
2006-12-12 00:06:00,1.14748,1.14748,1.14738,1.14738,86900002.0
2006-12-12 00:07:00,1.14744,1.14744,1.14741,1.14741,13200000.0
2006-12-12 00:08:00,1.14717,1.14735,1.14709,1.14716,75200001.0
2006-12-12 00:09:00,1.1475,1.1475,1.1474,1.14748,51900000.0
2006-12-12 00:10:00,1.1474,1.14745,1.1474,1.1474,73599999.0
2006-12-12 00:11:00,1.14737,1.14737,1.14719,1.14723,58400000.0
2006-12-12 00:12:00,1.14725,1.14725,1.14715,1.1472,70099999.0
2006-12-12 00:13:00,1.14719,1.14719,1.14714,1.14718,59900000.0
2006-12-12 00:14:00,1.14714,1.14736,1.14714,1.14736,142199999.0
2006-12-12 00:15:00,1.14738,1.14742,1.14729,1.1473,122300002.0
2006-12-12 00:16:00,1.14732,1.14732,1.14728,1.1473,36000000.0
2006-12-12 00:17:00,1.14737,1.14737,1.14737,1.14737,21500000.0
2006-12-12 00:18:00,1.1474,1.14744,1.14731,1.14739,138400001.0
2006-12-12 00:19:00,1.1474,1.14748,1.14737,1.14748,110400000.0
2006-12-12 00:20:00,1.14745,1.14748,1.14737,1.14741,109799998.0
2006-12-12 00:21:00,1.1474,1.14747,1.14736,1.14743,100399999.0
2006-12-12 00:22:00,1.1474,1.14749,1.14736,1.14741,91999999.0
2006-12-12 00:23:00,1.14718,1.14726,1.14701,1.14701,122600001.0
2006-12-12 00:24:00,1.14748,1.14748,1.14735,1.1474,52600000.0
2006-12-12 00:25:00,1.14738,1.1475,1.14736,1.14745,103899999.0
2006-12-12 00:26:00,1.14747,1.14748,1.14743,1.14743,61600000.0
2006-12-12 00:27:00,1.14747,1.14747,1.14735,1.14737,160899999.0
2006-12-12 00:28:00,1.14733,1.14736,1.14727,1.14733,56100000.0
2006-12-12 00:29:00,1.14737,1.14745,1.14735,1.14735,167400002.0
2006-12-12 00:30:00,1.14733,1.14736,1.14726,1.14727,28100000.0
2006-12-12 00:31:00,1.14728,1.14736,1.14721,1.14733,93500002.0
2006-12-12 00:32:00,1.14732,1.14732,1.14721,1.14728,60900001.0
2006-12-12 00:33:00,1.14728,1.14736,1.14723,1.14731,124999999.0
2006-12-12 00:34:00,1.14735,1.14735,1.1472,1.1473,105400000.0
2006-12-12 00:35:00,1.14726,1.14726,1.14726,1.14726,31300001.0
2006-12-12 00:36:00,1.14722,1.14728,1.14712,1.14712,97400000.0
2006-12-12 00:37:00,1.14721,1.14732,1.14721,1.14732,42400000.0
2006-12-12 00:38:00,1.14723,1.14727,1.14717,1.14719,60100001.0
2006-12-12 00:39:00,1.14718,1.14722,1.14718,1.14722,62100000.0
2006-12-12 00:40:00,1.14723,1.14723,1.14712,1.14712,31000000.0
2006-12-12 00:41:00,1.14714,1.14721,1.14714,1.14721,65600000.0
2006-12-12 00:42:00,1.14734,1.14736,1.14734,1.14736,50500002.0
2006-12-12 00:43:00,1.14741,1.14751,1.1472,1.14728,57199999.0
2006-12-12 00:44:00,1.14723,1.14733,1.14722,1.14733,130699999.0
2006-12-12 00:45:00,1.14735,1.1474,1.14728,1.14735,139799999.0
2006-12-12 00:46:00,1.14732,1.14735,1.14714,1.14714,93100002.0
2006-12-12 00:47:00,1.14717,1.14732,1.1471,1.14728,115900002.0
2006-12-12 00:48:00,1.14735,1.14737,1.1473,1.14737,65800000.0
2006-12-12 00:49:00,1.14734,1.14738,1.1473,1.1473,42900000.0
2006-12-12 00:50:00,1.14737,1.14737,1.14723,1.14723,82000000.0
2006-12-12 00:51:00,1.1472,1.14728,1.14714,1.14714,145900002.0
2006-12-12 00:52:00,1.14716,1.14716,1.14697,1.14697,65500002.0
2006-12-12 00:53:00,1.14697,1.14715,1.14697,1.14715,160200000.0
2006-12-12 00:54:00,1.14714,1.14714,1.14701,1.14707,87599999.0
2006-12-12 00:55:00,1.14703,1.14725,1.14703,1.1471,163899997.0
2006-12-12 00:56:00,1.14708,1.14733,1.14704,1.14733,54099999.0
2006-12-12 00:57:00,1.14738,1.14742,1.14729,1.14734,74000001.0
2006-12-12 00:58:00,1.14723,1.14727,1.14723,1.14727,9100000.0
2006-12-12 00:59:00,1.14728,1.14749,1.14728,1.14746,52900000.0
2006-12-12 01:00:00,1.1475,1.14765,1.14748,1.14765,120900000.0
2006-12-12 01:01:00,1.14763,1.14786,1.14752,1.1477,140200001.0
2006-12-12 01:02:00,1.14762,1.14767,1.14755,1.14755,69200001.0
2006-12-12 01:03:00,1.14758,1.14758,1.1475,1.14758,77300002.0
2006-12-12 01:04:00,1.14752,1.1476,1.1475,1.14753,106200000.0
2006-12-12 01:05:00,1.14759,1.14763,1.14743,1.14755,62300000.0
2006-12-12 01:06:00,1.14752,1.14757,1.14749,1.14754,96299998.0
2006-12-12 01:07:00,1.14753,1.14757,1.14753,1.14757,23100000.0
2006-12-12 01:08:00,1.1476,1.14765,1.14755,1.14765,113100000.0
2006-12-12 01:09:00,1.14762,1.14762,1.1472,1.1473,166100002.0
2006-12-12 01:10:00,1.14765,1.14774,1.14759,1.14767,85600001.0
2006-12-12 01:11:00,1.14754,1.14754,1.14754,1.14754,27300000.0
2006-12-12 01:12:00,1.14757,1.14768,1.14757,1.14768,23099999.0
2006-12-12 01:13:00,1.14765,1.14774,1.14764,1.14774,87900000.0
2006-12-12 01:14:00,1.14761,1.14761,1.14754,1.14754,28900000.0
2006-12-12 01:15:00,1.14753,1.14753,1.14752,1.14753,17000000.0
2006-12-12 01:16:00,1.14758,1.1476,1.14752,1.14755,83300002.0
2006-12-12 01:17:00,1.1476,1.1476,1.14755,1.1476,88099999.0
2006-12-12 01:18:00,1.14765,1.14765,1.14765,1.14765,3300000.0
2006-12-12 01:19:00,1.14756,1.14756,1.14743,1.14748,42300000.0
2006-12-12 01:20:00,1.1474,1.14743,1.1474,1.14743,87000001.0
2006-12-12 01:21:00,1.14739,1.14743,1.14739,1.14743,15700000.0
2006-12-12 01:22:00,1.14753,1.14763,1.14753,1.14761,48000001.0
2006-12-12 01:23:00,1.14755,1.1477,1.14755,1.14763,128899998.0
2006-12-12 01:24:00,1.14757,1.14757,1.14738,1.14746,174100003.0
2006-12-12 01:25:00,1.1474,1.14746,1.14737,1.14746,100199996.0
2006-12-12 01:26:00,1.14719,1.14738,1.14719,1.14736,177500002.0
2006-12-12 01:27:00,1.14742,1.14742,1.14709,1.1472,117699998.0
2006-12-12 01:28:00,1.14735,1.14745,1.14727,1.14727,73900000.0
2006-12-12 01:29:00,1.14739,1.14745,1.14732,1.14732,54400000.0
2006-12-12 01:30:00,1.14736,1.14737,1.14736,1.14737,15200000.0
2006-12-12 01:31:00,1.1474,1.1474,1.14735,1.1474,31100000.0
2006-12-12 01:32:00,1.14742,1.14748,1.14742,1.14748,35200000.0
2006-12-12 01:33:00,1.14745,1.14749,1.14739,1.14743,177799999.0
2006-12-12 01:34:00,1.14756,1.14756,1.14738,1.14746,57500000.0
2006-12-12 01:35:00,1.1477,1.14775,1.1477,1.14775,54300002.0
2006-12-12 01:36:00,1.14791,1.14791,1.14773,1.14773,51000000.0
2006-12-12 01:37:00,1.1477,1.14783,1.1477,1.14783,14600000.0
2006-12-12 01:38:00,1.14785,1.1479,1.14784,1.14784,163000000.0
2006-12-12 01:39:00,1.14778,1.14785,1.14777,1.14785,84699999.0
2006-12-12 01:40:00,1.14782,1.14788,1.14775,1.14777,139200000.0
2006-12-12 01:41:00,1.14793,1.14794,1.14793,1.14794,25500000.0
2006-12-12 01:42:00,1.14793,1.14796,1.14792,1.14793,73800000.0
2006-12-12 01:43:00,1.148,1.14805,1.14798,1.14805,45599999.0
2006-12-12 01:44:00,1.14793,1.14798,1.14793,1.14798,8300000.0
2006-12-12 01:45:00,1.1478,1.14791,1.14764,1.14791,182000001.0
2006-12-12 01:46:00,1.14795,1.14812,1.14795,1.1481,65900000.0
2006-12-12 01:47:00,1.14808,1.1481,1.14801,1.14806,70900000.0
2006-12-12 01:48:00,1.1483,1.1483,1.14803,1.14803,21600000.0
2006-12-12 01:49:00,1.14808,1.14808,1.148,1.148,41600000.0
2006-12-12 01:50:00,1.14797,1.14805,1.14797,1.14805,8800000.0
2006-12-12 01:51:00,1.14799,1.14801,1.14788,1.14798,82100000.0
2006-12-12 01:52:00,1.14779,1.14791,1.14742,1.14791,37000000.0
2006-12-12 01:53:00,1.14798,1.14798,1.14796,1.14796,10100000.0
2006-12-12 01:54:00,1.14795,1.14795,1.1479,1.14795,53500000.0
2006-12-12 01:55:00,1.14798,1.148,1.14776,1.1478,94300000.0
2006-12-12 01:56:00,1.14773,1.14777,1.14773,1.14777,34800000.0
2006-12-12 01:57:00,1.14787,1.14787,1.14755,1.14756,130299999.0
2006-12-12 01:58:00,1.1476,1.14765,1.14748,1.14765,110000000.0
2006-12-12 01:59:00,1.14732,1.14771,1.14731,1.1475,162200001.0
2006-12-12 02:00:00,1.14746,1.14766,1.1474,1.14743,102400001.0
2006-12-12 02:01:00,1.14768,1.1477,1.14758,1.1477,161200000.0
2006-12-12 02:02:00,1.14767,1.14767,1.14763,1.14763,21500000.0
2006-12-12 02:03:00,1.14762,1.14789,1.14762,1.14774,121200000.0
2006-12-12 02:04:00,1.14771,1.14778,1.14771,1.14776,91600002.0
2006-12-12 02:05:00,1.14782,1.14782,1.14767,1.14771,128800001.0
2006-12-12 02:06:00,1.14753,1.14783,1.14753,1.14764,27300000.0
2006-12-12 02:07:00,1.14775,1.14775,1.14763,1.14765,118800001.0
2006-12-12 02:08:00,1.14774,1.14784,1.14774,1.14775,77100002.0
2006-12-12 02:09:00,1.1479,1.14795,1.14787,1.14791,42800000.0
2006-12-12 02:10:00,1.1479,1.14799,1.14782,1.14782,28900000.0
2006-12-12 02:11:00,1.14781,1.14788,1.1478,1.14788,62400000.0
2006-12-12 02:12:00,1.14788,1.14788,1.14788,1.14788,8800000.0
2006-12-12 02:13:00,1.14783,1.1479,1.14783,1.14788,53600000.0
2006-12-12 02:14:00,1.14779,1.14779,1.14771,1.14771,49899999.0
2006-12-12 02:15:00,1.14767,1.14767,1.14759,1.1476,69200000.0
2006-12-12 02:16:00,1.14757,1.14763,1.14757,1.14763,14000000.0
2006-12-12 02:17:00,1.14772,1.14772,1.14765,1.14765,24400000.0
2006-12-12 02:18:00,1.14763,1.14773,1.14763,1.14764,15900000.0
2006-12-12 02:19:00,1.14761,1.14773,1.14758,1.14763,81600001.0
2006-12-12 02:20:00,1.14755,1.14768,1.14755,1.14765,91400000.0
2006-12-12 02:21:00,1.14755,1.1476,1.14755,1.1476,42499998.0
2006-12-12 02:22:00,1.14761,1.14772,1.14757,1.14772,115799998.0
2006-12-12 02:23:00,1.14766,1.14774,1.14757,1.14774,50000001.0
2006-12-12 02:24:00,1.14764,1.14764,1.14744,1.14757,77399999.0
2006-12-12 02:25:00,1.14764,1.14772,1.14763,1.14765,54600001.0
2006-12-12 02:26:00,1.14768,1.14768,1.14762,1.14762,38200000.0
2006-12-12 02:27:00,1.14767,1.14768,1.14767,1.14768,35300000.0
2006-12-12 02:28:00,1.14766,1.14769,1.14766,1.14769,22800001.0
2006-12-12 02:29:00,1.14755,1.14767,1.14755,1.14767,187900003.0
2006-12-12 02:30:00,1.1477,1.1477,1.14761,1.14767,176200002.0
2006-12-12 02:31:00,1.14769,1.14773,1.14762,1.14766,50000000.0
2006-12-12 02:32:00,1.14775,1.14775,1.1477,1.1477,43800001.0
2006-12-12 02:33:00,1.14753,1.14763,1.14747,1.14763,45200000.0
2006-12-12 02:34:00,1.14747,1.14758,1.14733,1.14758,171900003.0
2006-12-12 02:35:00,1.14766,1.14779,1.14764,1.14764,63500001.0
2006-12-12 02:36:00,1.14769,1.14811,1.14769,1.14811,77800000.0
2006-12-12 02:37:00,1.14821,1.14821,1.14809,1.14809,24700000.0
2006-12-12 02:38:00,1.14796,1.14808,1.14796,1.14808,87499999.0
2006-12-12 02:39:00,1.14793,1.14794,1.1478,1.14781,143799999.0
2006-12-12 02:40:00,1.14785,1.14806,1.14769,1.14776,122300002.0
2006-12-12 02:41:00,1.14806,1.14806,1.14799,1.14799,30199999.0
2006-12-12 02:42:00,1.14808,1.14811,1.14803,1.14804,83600002.0
2006-12-12 02:43:00,1.14826,1.14826,1.14769,1.14769,96200001.0
2006-12-12 02:44:00,1.14772,1.148,1.14768,1.148,101200000.0
2006-12-12 02:45:00,1.14799,1.14799,1.14786,1.14786,56799999.0
2006-12-12 02:46:00,1.14795,1.14796,1.14783,1.14793,55000000.0
2006-12-12 02:47:00,1.14795,1.14795,1.14793,1.14793,39600000.0
2006-12-12 02:48:00,1.14802,1.14802,1.1479,1.14795,67400001.0
2006-12-12 02:49:00,1.14806,1.14806,1.14804,1.14804,23200000.0
2006-12-12 02:50:00,1.14806,1.14835,1.14798,1.14835,104499999.0
2006-12-12 02:51:00,1.1484,1.1484,1.14812,1.14831,73400001.0
2006-12-12 02:52:00,1.14836,1.14836,1.14829,1.14829,32100000.0
2006-12-12 02:53:00,1.14814,1.14848,1.14814,1.14848,40400000.0
2006-12-12 02:54:00,1.14845,1.14845,1.14814,1.14825,108500001.0
2006-12-12 02:55:00,1.14841,1.14841,1.14831,1.14831,63000000.0
2006-12-12 02:56:00,1.14833,1.14833,1.14827,1.14827,39400000.0
2006-12-12 02:57:00,1.14822,1.14824,1.14816,1.14818,87500002.0
2006-12-12 02:58:00,1.14825,1.14825,1.1482,1.1482,35300000.0
2006-12-12 02:59:00,1.14833,1.14839,1.14825,1.14826,107800000.0
2006-12-12 03:00:00,1.14828,1.14828,1.14816,1.14828,39900000.0
2006-12-12 03:01:00,1.14823,1.14826,1.14822,1.14822,85900000.0
2006-12-12 03:02:00,1.14825,1.1483,1.1482,1.14829,111099999.0
2006-12-12 03:03:00,1.14821,1.14821,1.14806,1.14812,44700001.0
2006-12-12 03:04:00,1.14818,1.14827,1.14813,1.14813,110099999.0
2006-12-12 03:05:00,1.14795,1.14823,1.14795,1.14815,94800001.0
2006-12-12 03:06:00,1.14805,1.1481,1.14805,1.1481,25500000.0
2006-12-12 03:07:00,1.14811,1.14818,1.14811,1.14818,37500000.0
2006-12-12 03:08:00,1.14817,1.14817,1.14805,1.14805,54000000.0
2006-12-12 03:09:00,1.1481,1.14815,1.14805,1.1481,61700000.0
2006-12-12 03:10:00,1.14819,1.14819,1.14814,1.14814,8000000.0
2006-12-12 03:11:00,1.14821,1.14821,1.14809,1.14809,31900000.0
2006-12-12 03:12:00,1.14812,1.1482,1.14812,1.1482,53800000.0
2006-12-12 03:13:00,1.14823,1.14823,1.14803,1.1482,102500001.0
2006-12-12 03:14:00,1.14815,1.1482,1.14781,1.14781,99600000.0
2006-12-12 03:15:00,1.14795,1.14818,1.14795,1.14814,13000000.0
2006-12-12 03:16:00,1.14815,1.14815,1.14801,1.1481,74500000.0
2006-12-12 03:17:00,1.14811,1.14813,1.148,1.14804,94400001.0
2006-12-12 03:18:00,1.14812,1.14812,1.14795,1.14796,46900000.0
2006-12-12 03:19:00,1.1477,1.14771,1.14764,1.14771,122900003.0
2006-12-12 03:20:00,1.14776,1.14788,1.14771,1.14788,142999998.0
2006-12-12 03:21:00,1.14793,1.14793,1.14785,1.14789,82500000.0
2006-12-12 03:22:00,1.1478,1.1478,1.14772,1.1478,93700000.0
2006-12-12 03:23:00,1.14772,1.14777,1.1477,1.1477,147100002.0
2006-12-12 03:24:00,1.14763,1.14773,1.14763,1.14772,132200000.0
2006-12-12 03:25:00,1.1477,1.14775,1.14765,1.14773,74400002.0
2006-12-12 03:26:00,1.14771,1.14771,1.14759,1.14768,123500000.0
2006-12-12 03:27:00,1.14771,1.14777,1.14771,1.14771,44700000.0
2006-12-12 03:28:00,1.14768,1.14772,1.14768,1.14772,9600000.0
2006-12-12 03:29:00,1.14781,1.14781,1.14768,1.14776,220100001.0
2006-12-12 03:30:00,1.14784,1.14787,1.14775,1.14775,110400000.0
2006-12-12 03:31:00,1.14777,1.14791,1.14777,1.14791,54600001.0
2006-12-12 03:32:00,1.14793,1.14793,1.14792,1.14792,34000001.0
2006-12-12 03:33:00,1.14796,1.14824,1.14796,1.14823,127300002.0
2006-12-12 03:34:00,1.14806,1.14806,1.14786,1.148,67100002.0
2006-12-12 03:35:00,1.14791,1.14796,1.14788,1.14792,160100002.0
2006-12-12 03:36:00,1.14783,1.14795,1.14783,1.14795,22200001.0
2006-12-12 03:37:00,1.14789,1.14795,1.14784,1.14788,79300001.0
2006-12-12 03:38:00,1.14781,1.14789,1.14781,1.14789,4600000.0
2006-12-12 03:39:00,1.14776,1.14787,1.14773,1.14787,77900002.0
2006-12-12 03:40:00,1.14784,1.14797,1.14784,1.14791,87500000.0
2006-12-12 03:41:00,1.14791,1.148,1.14788,1.14796,103199999.0
2006-12-12 03:42:00,1.14765,1.14779,1.14755,1.14767,25400000.0
2006-12-12 03:43:00,1.14795,1.14795,1.14782,1.14782,142700000.0
2006-12-12 03:44:00,1.14788,1.14788,1.1478,1.1478,37500000.0
2006-12-12 03:45:00,1.14785,1.14793,1.14783,1.14784,82999999.0
2006-12-12 03:46:00,1.1479,1.14793,1.1479,1.14793,12000000.0
2006-12-12 03:47:00,1.14792,1.14792,1.14781,1.14785,105700001.0
2006-12-12 03:48:00,1.14781,1.14798,1.14781,1.14789,134700000.0
2006-12-12 03:49:00,1.14793,1.148,1.14787,1.14787,73900000.0
2006-12-12 03:50:00,1.14787,1.14793,1.14784,1.14786,135300002.0
2006-12-12 03:51:00,1.14777,1.1479,1.14777,1.14787,21000000.0
2006-12-12 03:52:00,1.14785,1.14785,1.14785,1.14785,800000.0
2006-12-12 03:53:00,1.14781,1.14781,1.14768,1.14779,104100000.0
2006-12-12 03:54:00,1.14789,1.14789,1.14778,1.14782,63000000.0
2006-12-12 03:55:00,1.14783,1.14787,1.14783,1.14787,33500000.0
2006-12-12 03:56:00,1.14788,1.14797,1.14745,1.1478,150599999.0
2006-12-12 03:57:00,1.14786,1.14787,1.14781,1.14781,12900000.0
2006-12-12 03:58:00,1.14783,1.14789,1.14776,1.14789,60100000.0
2006-12-12 03:59:00,1.14775,1.14791,1.14775,1.14791,81500000.0
2006-12-12 04:00:00,1.14788,1.14797,1.14788,1.14797,26400000.0
2006-12-12 04:01:00,1.14795,1.14795,1.14782,1.14782,47700002.0
2006-12-12 04:02:00,1.14791,1.14791,1.14789,1.14789,20000001.0
2006-12-12 04:03:00,1.14779,1.14781,1.14779,1.14781,15200000.0
2006-12-12 04:04:00,1.14797,1.14797,1.14788,1.14788,73500000.0
2006-12-12 04:05:00,1.14795,1.14795,1.14795,1.14795,800000.0
2006-12-12 04:06:00,1.14799,1.14799,1.1479,1.14799,33900000.0
2006-12-12 04:07:00,1.14798,1.1481,1.14789,1.1481,43500000.0
2006-12-12 04:08:00,1.14803,1.14807,1.14803,1.14807,36000000.0
2006-12-12 04:09:00,1.14806,1.14807,1.14803,1.14806,82500000.0
2006-12-12 04:10:00,1.14805,1.14805,1.14795,1.14805,105200001.0
2006-12-12 04:11:00,1.14785,1.14802,1.14779,1.148,106499998.0
2006-12-12 04:12:00,1.14814,1.14816,1.14778,1.14807,128700000.0
2006-12-12 04:13:00,1.14808,1.14808,1.14801,1.14801,41000000.0
2006-12-12 04:14:00,1.14802,1.14813,1.148,1.14801,74700000.0
2006-12-12 04:15:00,1.14805,1.14815,1.14792,1.14792,117000000.0
2006-12-12 04:16:00,1.14798,1.14802,1.14798,1.14802,9600000.0
2006-12-12 04:17:00,1.14795,1.14815,1.14795,1.1481,133500001.0
2006-12-12 04:18:00,1.14803,1.14803,1.14799,1.14799,2900000.0
2006-12-12 04:19:00,1.14785,1.14798,1.14784,1.14784,72000000.0
2006-12-12 04:20:00,1.14817,1.14817,1.14813,1.14813,16500000.0
2006-12-12 04:21:00,1.1481,1.1482,1.14809,1.14811,100800000.0
2006-12-12 04:22:00,1.14807,1.14819,1.14801,1.14819,109600001.0
2006-12-12 04:23:00,1.14817,1.14821,1.1481,1.14821,107100002.0
2006-12-12 04:24:00,1.14823,1.14826,1.14813,1.14813,36600000.0
2006-12-12 04:25:00,1.14809,1.14809,1.14806,1.14806,50400000.0
2006-12-12 04:26:00,1.14799,1.14808,1.14797,1.14797,120500001.0
2006-12-12 04:27:00,1.148,1.14808,1.148,1.14808,48999998.0
2006-12-12 04:28:00,1.14792,1.14803,1.14792,1.14803,15300000.0
2006-12-12 04:29:00,1.14808,1.14809,1.14797,1.14804,137200002.0
2006-12-12 04:30:00,1.14805,1.14815,1.14805,1.14815,29500000.0
2006-12-12 04:31:00,1.14811,1.14811,1.14793,1.14793,41500000.0
2006-12-12 04:32:00,1.14781,1.14798,1.14781,1.14797,99200001.0
2006-12-12 04:33:00,1.14796,1.14803,1.14791,1.14795,150300002.0
2006-12-12 04:34:00,1.148,1.14805,1.14795,1.148,31300000.0
2006-12-12 04:35:00,1.14802,1.14802,1.148,1.148,35200000.0
2006-12-12 04:36:00,1.14796,1.14799,1.14795,1.14798,77000002.0
2006-12-12 04:37:00,1.14792,1.14799,1.14792,1.14799,23100001.0
2006-12-12 04:38:00,1.14802,1.14814,1.14802,1.1481,93699999.0
2006-12-12 04:39:00,1.14808,1.1481,1.14808,1.1481,30499999.0
2006-12-12 04:40:00,1.14805,1.14805,1.14796,1.14796,68600000.0
2006-12-12 04:41:00,1.14802,1.14806,1.14798,1.14798,102000001.0
2006-12-12 04:42:00,1.14803,1.14807,1.14803,1.14807,45400000.0
2006-12-12 04:43:00,1.14808,1.14812,1.14797,1.14802,64500001.0
2006-12-12 04:44:00,1.148,1.148,1.148,1.148,40100001.0
2006-12-12 04:45:00,1.14798,1.14809,1.14797,1.14801,12800000.0
2006-12-12 04:46:00,1.1481,1.14813,1.14805,1.1481,131899997.0
2006-12-12 04:47:00,1.14805,1.14815,1.14805,1.14807,122699998.0
2006-12-12 04:48:00,1.1481,1.1481,1.14805,1.14805,20800000.0
2006-12-12 04:49:00,1.1481,1.1481,1.14803,1.14805,61999999.0
2006-12-12 04:50:00,1.14802,1.14808,1.14799,1.14799,82000002.0
2006-12-12 04:51:00,1.14812,1.14817,1.14803,1.1481,112399999.0
2006-12-12 04:52:00,1.1482,1.1482,1.14798,1.14808,133800000.0
2006-12-12 04:53:00,1.14807,1.14815,1.14804,1.14807,43700000.0
2006-12-12 04:54:00,1.14805,1.14809,1.14803,1.14809,61600001.0
2006-12-12 04:55:00,1.14805,1.14814,1.14803,1.14812,100399999.0
2006-12-12 04:56:00,1.14805,1.14811,1.14802,1.14806,73900001.0
2006-12-12 04:57:00,1.14808,1.14808,1.14797,1.148,41000002.0
2006-12-12 04:58:00,1.14802,1.14803,1.14802,1.14803,35800000.0
2006-12-12 04:59:00,1.14807,1.14808,1.1479,1.14796,133799999.0
2006-12-12 05:00:00,1.14803,1.14803,1.14792,1.14792,6400000.0
2006-12-12 05:01:00,1.148,1.14804,1.14798,1.14804,143200001.0
2006-12-12 05:02:00,1.14805,1.14811,1.14793,1.14802,94800000.0
2006-12-12 05:03:00,1.14802,1.14805,1.14802,1.14805,44399999.0
2006-12-12 05:04:00,1.14796,1.14809,1.14796,1.148,153200001.0
2006-12-12 05:05:00,1.148,1.148,1.148,1.148,4000000.0
2006-12-12 05:06:00,1.14795,1.14807,1.14795,1.148,133199999.0
2006-12-12 05:07:00,1.1481,1.1481,1.14799,1.14805,103100001.0
2006-12-12 05:08:00,1.14804,1.14812,1.14801,1.14812,118799998.0
2006-12-12 05:09:00,1.1481,1.14815,1.14803,1.14803,115100000.0
2006-12-12 05:10:00,1.14804,1.1481,1.14801,1.14803,185699998.0
2006-12-12 05:11:00,1.14809,1.14809,1.14803,1.14803,63100003.0
2006-12-12 05:12:00,1.1481,1.14812,1.14788,1.14809,121899999.0
2006-12-12 05:13:00,1.14802,1.14813,1.14802,1.14808,71700000.0
2006-12-12 05:14:00,1.14812,1.14812,1.14805,1.1481,47199999.0
2006-12-12 05:15:00,1.14802,1.14806,1.14798,1.14798,112199999.0
2006-12-12 05:16:00,1.14812,1.14817,1.14804,1.14805,79500000.0
2006-12-12 05:17:00,1.14808,1.1481,1.14802,1.14803,115299999.0
2006-12-12 05:18:00,1.14808,1.14815,1.14808,1.1481,114899999.0
2006-12-12 05:19:00,1.14793,1.14803,1.14777,1.14783,198400003.0
2006-12-12 05:20:00,1.14793,1.14816,1.1478,1.1478,73700000.0
2006-12-12 05:21:00,1.14813,1.14813,1.14806,1.14808,80600000.0
2006-12-12 05:22:00,1.14808,1.14808,1.14802,1.14807,13500000.0
2006-12-12 05:23:00,1.14804,1.14814,1.14802,1.14807,74700000.0
2006-12-12 05:24:00,1.14801,1.14809,1.14783,1.14803,122699999.0
2006-12-12 05:25:00,1.14804,1.14808,1.14804,1.14806,19100000.0
2006-12-12 05:26:00,1.14808,1.14813,1.14805,1.14805,8800000.0
2006-12-12 05:27:00,1.14803,1.14807,1.14803,1.14807,32300000.0
2006-12-12 05:28:00,1.14799,1.14799,1.14796,1.14796,8400000.0
2006-12-12 05:29:00,1.14792,1.14798,1.14791,1.14795,123800004.0
2006-12-12 05:30:00,1.14795,1.14814,1.14795,1.14797,133800003.0
2006-12-12 05:31:00,1.148,1.14805,1.14792,1.148,105100000.0
2006-12-12 05:32:00,1.14819,1.14821,1.14819,1.14821,27700000.0
2006-12-12 05:33:00,1.14816,1.14816,1.14814,1.14814,42999998.0
2006-12-12 05:34:00,1.14805,1.1481,1.14803,1.14803,100299999.0
2006-12-12 05:35:00,1.14808,1.14808,1.14805,1.14805,19900000.0
2006-12-12 05:36:00,1.14805,1.1481,1.14805,1.1481,96000002.0
2006-12-12 05:37:00,1.14802,1.14808,1.14802,1.14808,12100000.0
2006-12-12 05:38:00,1.14808,1.14809,1.14794,1.14794,68700001.0
2006-12-12 05:39:00,1.14805,1.14813,1.148,1.14813,137500000.0
2006-12-12 05:40:00,1.14808,1.14815,1.14805,1.1481,83899999.0
2006-12-12 05:41:00,1.14801,1.14802,1.1479,1.14802,35100000.0
2006-12-12 05:42:00,1.14802,1.14802,1.14784,1.14784,57800002.0
2006-12-12 05:43:00,1.14789,1.14806,1.14789,1.14806,7700000.0
2006-12-12 05:44:00,1.14795,1.14804,1.14791,1.14791,49800002.0
2006-12-12 05:45:00,1.1478,1.14794,1.1478,1.14793,72700001.0
2006-12-12 05:46:00,1.14802,1.14802,1.14769,1.14779,138599999.0
2006-12-12 05:47:00,1.14802,1.14809,1.14798,1.14809,130700000.0
2006-12-12 05:48:00,1.14792,1.14797,1.14773,1.14787,87500001.0
2006-12-12 05:49:00,1.14813,1.14819,1.14803,1.14808,107899998.0
2006-12-12 05:50:00,1.14806,1.14817,1.14806,1.14817,154299997.0
2006-12-12 05:51:00,1.14798,1.14816,1.14798,1.14813,63100000.0
2006-12-12 05:52:00,1.1482,1.1482,1.14801,1.14802,108000000.0
2006-12-12 05:53:00,1.14808,1.14808,1.14799,1.14808,79700001.0
2006-12-12 05:54:00,1.14809,1.14809,1.14806,1.14806,26000000.0
2006-12-12 05:55:00,1.1481,1.14812,1.14805,1.14812,117600003.0
2006-12-12 05:56:00,1.14807,1.1481,1.14807,1.1481,15400000.0
2006-12-12 05:57:00,1.14808,1.14816,1.14808,1.14811,45500000.0
2006-12-12 05:58:00,1.14795,1.1482,1.14795,1.14799,129599999.0
2006-12-12 05:59:00,1.14805,1.14805,1.14805,1.14805,35000000.0
2006-12-12 06:00:00,1.14808,1.14808,1.14805,1.14808,46500000.0
2006-12-12 06:01:00,1.1481,1.14815,1.148,1.1481,126200002.0
2006-12-12 06:02:00,1.14806,1.14811,1.14794,1.14797,56099999.0
2006-12-12 06:03:00,1.14795,1.14802,1.14795,1.148,52000002.0
2006-12-12 06:04:00,1.14805,1.14805,1.14796,1.14796,39300000.0
2006-12-12 06:05:00,1.14809,1.14809,1.14802,1.14805,61600000.0
2006-12-12 06:06:00,1.14808,1.14808,1.14797,1.14797,103600001.0
2006-12-12 06:07:00,1.14808,1.14817,1.14805,1.14807,101500002.0
2006-12-12 06:08:00,1.14793,1.14817,1.14793,1.14796,93999998.0
2006-12-12 06:09:00,1.14802,1.14802,1.14772,1.14783,102500000.0
2006-12-12 06:10:00,1.14818,1.14818,1.148,1.14813,98900003.0
2006-12-12 06:11:00,1.14805,1.14815,1.14805,1.14808,92700001.0
2006-12-12 06:12:00,1.14808,1.1481,1.148,1.148,153100004.0
2006-12-12 06:13:00,1.14806,1.14812,1.148,1.14809,35900000.0
2006-12-12 06:14:00,1.14812,1.14818,1.14808,1.14818,54099999.0
2006-12-12 06:15:00,1.14804,1.14806,1.1479,1.14793,99800001.0
2006-12-12 06:16:00,1.14819,1.14822,1.1481,1.14815,115000000.0
2006-12-12 06:17:00,1.1481,1.14815,1.14805,1.1481,60700000.0
2006-12-12 06:18:00,1.14812,1.14818,1.14805,1.1481,135200001.0
2006-12-12 06:19:00,1.14818,1.14818,1.14813,1.14813,52200000.0
2006-12-12 06:20:00,1.14786,1.14805,1.14778,1.14791,77800002.0
2006-12-12 06:21:00,1.14804,1.14808,1.14796,1.14802,68400000.0
2006-12-12 06:22:00,1.14803,1.14803,1.14797,1.14803,55190002.0
2006-12-12 06:23:00,1.14797,1.14804,1.14797,1.14802,57800000.0
2006-12-12 06:24:00,1.14802,1.14806,1.14791,1.14793,149400004.0
2006-12-12 06:25:00,1.1479,1.1479,1.14779,1.14779,32100000.0
2006-12-12 06:26:00,1.14798,1.14807,1.14795,1.14795,35699999.0
2006-12-12 06:27:00,1.14799,1.14804,1.14794,1.14795,141499999.0
2006-12-12 06:28:00,1.14791,1.14796,1.14785,1.14788,91299998.0
2006-12-12 06:29:00,1.14786,1.148,1.14786,1.14797,166300000.0
2006-12-12 06:30:00,1.14791,1.14796,1.14791,1.14796,15700000.0
2006-12-12 06:31:00,1.14785,1.148,1.14785,1.1479,38100000.0
2006-12-12 06:32:00,1.14794,1.14796,1.14794,1.14796,61100001.0
2006-12-12 06:33:00,1.14796,1.14796,1.14779,1.14779,81700000.0
2006-12-12 06:34:00,1.14789,1.14799,1.14789,1.14799,63200000.0
2006-12-12 06:35:00,1.14778,1.148,1.14778,1.14784,205300005.0
2006-12-12 06:36:00,1.14789,1.14789,1.14785,1.14785,22400001.0
2006-12-12 06:37:00,1.14791,1.14798,1.1479,1.14798,159300000.0
2006-12-12 06:38:00,1.14805,1.14805,1.14791,1.14791,84900000.0
2006-12-12 06:39:00,1.14788,1.14797,1.14786,1.14797,41599999.0
2006-12-12 06:40:00,1.14803,1.14803,1.14788,1.14801,159200001.0
2006-12-12 06:41:00,1.14798,1.14798,1.14788,1.14792,93800000.0
2006-12-12 06:42:00,1.14791,1.14798,1.14785,1.14798,81600001.0
2006-12-12 06:43:00,1.1478,1.14793,1.1478,1.14791,118699999.0
2006-12-12 06:44:00,1.1479,1.14798,1.1479,1.14793,120599999.0
2006-12-12 06:45:00,1.148,1.148,1.14788,1.14788,43999998.0
2006-12-12 06:46:00,1.14799,1.14799,1.14792,1.14793,35099999.0
2006-12-12 06:47:00,1.14794,1.14801,1.14789,1.14793,48299999.0
2006-12-12 06:48:00,1.14788,1.14799,1.14782,1.14799,128200000.0
2006-12-12 06:49:00,1.14794,1.14794,1.1478,1.14791,67699998.0
2006-12-12 06:50:00,1.148,1.14802,1.14795,1.148,52000000.0
2006-12-12 06:51:00,1.14795,1.14795,1.14766,1.14792,59599999.0
2006-12-12 06:52:00,1.14793,1.14798,1.14786,1.14792,155799998.0
2006-12-12 06:53:00,1.14798,1.14798,1.14798,1.14798,7900000.0
2006-12-12 06:54:00,1.14796,1.14802,1.14784,1.14798,122800000.0
2006-12-12 06:55:00,1.1477,1.14789,1.14758,1.14758,68799999.0
2006-12-12 06:56:00,1.14768,1.14805,1.14768,1.14782,144199998.0
2006-12-12 06:57:00,1.14797,1.14801,1.14791,1.14801,102399999.0
2006-12-12 06:58:00,1.14792,1.14805,1.14784,1.14785,163299999.0
2006-12-12 06:59:00,1.14784,1.14794,1.14765,1.1478,188500000.0
2006-12-12 07:00:00,1.14787,1.14795,1.14785,1.14785,136800000.0
2006-12-12 07:01:00,1.14795,1.14795,1.14785,1.14785,100700001.0
2006-12-12 07:02:00,1.14788,1.14801,1.14787,1.14801,61800000.0
2006-12-12 07:03:00,1.14812,1.14812,1.14793,1.148,79300000.0
2006-12-12 07:04:00,1.14797,1.14807,1.14792,1.14807,253999998.0
2006-12-12 07:05:00,1.14798,1.14809,1.14782,1.14783,82600000.0
2006-12-12 07:06:00,1.14812,1.14812,1.14798,1.14807,75599999.0
2006-12-12 07:07:00,1.1481,1.14813,1.14805,1.14805,30399999.0
2006-12-12 07:08:00,1.14801,1.14801,1.14799,1.14799,60100003.0
2006-12-12 07:09:00,1.14796,1.14812,1.14796,1.14804,78900000.0
2006-12-12 07:10:00,1.14807,1.14807,1.14806,1.14806,32100000.0
2006-12-12 07:11:00,1.14801,1.14801,1.14787,1.14796,159699998.0
2006-12-12 07:12:00,1.14793,1.14808,1.14793,1.14798,71600001.0
2006-12-12 07:13:00,1.148,1.14805,1.14792,1.148,61599999.0
2006-12-12 07:14:00,1.14793,1.14794,1.14788,1.14789,85500003.0
2006-12-12 07:15:00,1.14787,1.14797,1.14787,1.14797,51499998.0
2006-12-12 07:16:00,1.14788,1.14792,1.14777,1.1478,152500000.0
2006-12-12 07:17:00,1.14785,1.14788,1.14785,1.14788,41600001.0
2006-12-12 07:18:00,1.14785,1.14791,1.14783,1.14786,99299998.0
2006-12-12 07:19:00,1.14782,1.14788,1.14782,1.14788,14400000.0
2006-12-12 07:20:00,1.14785,1.1479,1.14785,1.1479,43100000.0
2006-12-12 07:21:00,1.14787,1.14795,1.14785,1.1479,59799999.0
2006-12-12 07:22:00,1.14775,1.14775,1.14754,1.14759,84300003.0
2006-12-12 07:23:00,1.14788,1.14788,1.14782,1.14782,33499999.0
2006-12-12 07:24:00,1.14789,1.14789,1.14783,1.14783,18400000.0
2006-12-12 07:25:00,1.14788,1.14788,1.14775,1.14775,103700000.0
2006-12-12 07:26:00,1.14779,1.14794,1.14779,1.1479,62499999.0
2006-12-12 07:27:00,1.14794,1.14794,1.14793,1.14793,9600000.0
2006-12-12 07:28:00,1.14795,1.14803,1.14795,1.14796,89299998.0
2006-12-12 07:29:00,1.1479,1.14794,1.14788,1.1479,99200000.0
2006-12-12 07:30:00,1.14783,1.14787,1.14783,1.14787,52999998.0
2006-12-12 07:31:00,1.1479,1.14795,1.14773,1.14775,102900001.0
2006-12-12 07:32:00,1.14768,1.1481,1.14767,1.14791,148500001.0
2006-12-12 07:33:00,1.14799,1.14799,1.14793,1.14795,36200000.0
2006-12-12 07:34:00,1.1479,1.14795,1.1479,1.14795,78000002.0
2006-12-12 07:35:00,1.1479,1.14803,1.1479,1.14799,42000001.0
2006-12-12 07:36:00,1.148,1.148,1.14788,1.14796,109799998.0
2006-12-12 07:37:00,1.14803,1.14803,1.14797,1.14797,15000000.0
2006-12-12 07:38:00,1.14798,1.14806,1.1479,1.14805,68700001.0
2006-12-12 07:39:00,1.14805,1.1481,1.14799,1.14799,64300001.0
2006-12-12 07:40:00,1.14793,1.14795,1.1479,1.1479,84399998.0
2006-12-12 07:41:00,1.14789,1.14791,1.14789,1.14791,39100000.0
2006-12-12 07:42:00,1.14795,1.14803,1.14792,1.14803,81500000.0
2006-12-12 07:43:00,1.14801,1.14801,1.14789,1.14789,14400000.0
2006-12-12 07:44:00,1.1479,1.14802,1.14781,1.14802,98400000.0
2006-12-12 07:45:00,1.14792,1.14807,1.14792,1.14805,133399997.0
2006-12-12 07:46:00,1.14793,1.14794,1.14793,1.14794,9600000.0
2006-12-12 07:47:00,1.14784,1.14784,1.14781,1.14781,12700000.0
2006-12-12 07:48:00,1.14787,1.14789,1.14782,1.14782,57199998.0
2006-12-12 07:49:00,1.14782,1.14791,1.14782,1.14788,116800004.0
2006-12-12 07:50:00,1.1479,1.1479,1.14775,1.14775,49400000.0
2006-12-12 07:51:00,1.14765,1.14765,1.1472,1.1472,93899997.0
2006-12-12 07:52:00,1.14714,1.14714,1.14696,1.14696,14900000.0
2006-12-12 07:53:00,1.14682,1.14684,1.1466,1.1466,125200002.0
2006-12-12 07:54:00,1.14655,1.14655,1.14634,1.14639,110999998.0
2006-12-12 07:55:00,1.14646,1.14656,1.14642,1.14656,25200000.0
2006-12-12 07:56:00,1.14632,1.14635,1.14632,1.14635,13800000.0
2006-12-12 07:57:00,1.14609,1.14609,1.14596,1.14596,93499999.0
2006-12-12 07:58:00,1.14593,1.14593,1.14555,1.1457,39200000.0
2006-12-12 07:59:00,1.14563,1.14568,1.14563,1.14568,103699998.0
2006-12-12 08:00:00,1.14574,1.14593,1.14574,1.14593,135300004.0
2006-12-12 08:01:00,1.14584,1.14594,1.14575,1.14586,186200000.0
2006-12-12 08:02:00,1.1458,1.14591,1.1458,1.14583,76100001.0
2006-12-12 08:03:00,1.14582,1.14591,1.14576,1.14585,124400000.0
2006-12-12 08:04:00,1.14582,1.14595,1.14582,1.14595,78500000.0
2006-12-12 08:05:00,1.14587,1.14587,1.14573,1.1458,116200001.0
2006-12-12 08:06:00,1.14583,1.14588,1.14576,1.14588,72300000.0
2006-12-12 08:07:00,1.14578,1.14578,1.14564,1.14569,116599999.0
2006-12-12 08:08:00,1.1457,1.1457,1.14533,1.14539,202900001.0
2006-12-12 08:09:00,1.14545,1.14557,1.14541,1.14541,98100001.0
2006-12-12 08:10:00,1.14555,1.14563,1.14554,1.14558,83900000.0
2006-12-12 08:11:00,1.14554,1.14554,1.14548,1.1455,66000000.0
2006-12-12 08:12:00,1.14539,1.14555,1.14539,1.14552,76999998.0
2006-12-12 08:13:00,1.14558,1.14558,1.14544,1.14544,48600000.0
2006-12-12 08:14:00,1.14551,1.14576,1.14551,1.14575,68700001.0
2006-12-12 08:15:00,1.14572,1.14572,1.14555,1.14556,130700000.0
2006-12-12 08:16:00,1.14559,1.14569,1.14556,1.14557,108700000.0
2006-12-12 08:17:00,1.14553,1.14555,1.14551,1.14555,43600000.0
2006-12-12 08:18:00,1.14561,1.14568,1.1456,1.14568,34900000.0
2006-12-12 08:19:00,1.14567,1.14573,1.14564,1.14573,59600000.0
2006-12-12 08:20:00,1.14567,1.14577,1.14562,1.14577,74999999.0
2006-12-12 08:21:00,1.14585,1.14585,1.14575,1.1458,119899999.0
2006-12-12 08:22:00,1.14577,1.14577,1.14565,1.14565,31900000.0
2006-12-12 08:23:00,1.14563,1.14571,1.14559,1.14561,165100004.0
2006-12-12 08:24:00,1.14561,1.14577,1.14561,1.14577,67699999.0
2006-12-12 08:25:00,1.14578,1.14578,1.14569,1.14578,63500001.0
2006-12-12 08:26:00,1.14576,1.14576,1.14569,1.1457,36299999.0
2006-12-12 08:27:00,1.14549,1.14568,1.14549,1.14568,57900001.0
2006-12-12 08:28:00,1.14563,1.14574,1.14563,1.14574,66100000.0
2006-12-12 08:29:00,1.1457,1.1457,1.1456,1.1456,36399999.0
2006-12-12 08:30:00,1.14559,1.14576,1.14543,1.1457,123700002.0
2006-12-12 08:31:00,1.14575,1.14579,1.14572,1.14579,128600002.0
2006-12-12 08:32:00,1.14582,1.14582,1.14566,1.14571,154800000.0
2006-12-12 08:33:00,1.14568,1.14582,1.14565,1.14582,182000002.0
2006-12-12 08:34:00,1.1458,1.14585,1.14575,1.14585,28199999.0
2006-12-12 08:35:00,1.14587,1.14587,1.14575,1.14583,100500001.0
2006-12-12 08:36:00,1.14585,1.14613,1.14585,1.14596,92700001.0
2006-12-12 08:37:00,1.14594,1.14594,1.14591,1.14591,10400000.0
2006-12-12 08:38:00,1.14585,1.14585,1.14578,1.14582,119099999.0
2006-12-12 08:39:00,1.1458,1.14591,1.1458,1.14585,112400003.0
2006-12-12 08:40:00,1.14586,1.14599,1.14586,1.14591,93500002.0
2006-12-12 08:41:00,1.14595,1.14607,1.1459,1.1459,122099999.0
2006-12-12 08:42:00,1.14595,1.146,1.14595,1.146,31200000.0
2006-12-12 08:43:00,1.14602,1.14602,1.14588,1.14592,49000000.0
2006-12-12 08:44:00,1.14591,1.14595,1.14576,1.14577,31900000.0
2006-12-12 08:45:00,1.14572,1.14578,1.14572,1.14572,137700000.0
2006-12-12 08:46:00,1.14573,1.14579,1.14573,1.14579,67199998.0
2006-12-12 08:47:00,1.1458,1.1458,1.14573,1.14573,6400000.0
2006-12-12 08:48:00,1.14576,1.14576,1.14569,1.14569,14400000.0
2006-12-12 08:49:00,1.14578,1.14586,1.14569,1.14569,115100002.0
2006-12-12 08:50:00,1.14565,1.14575,1.14565,1.14575,92000001.0
2006-12-12 08:51:00,1.14573,1.14578,1.14573,1.14573,50199999.0
2006-12-12 08:52:00,1.14578,1.14578,1.14573,1.14574,142500000.0
2006-12-12 08:53:00,1.14571,1.14578,1.14565,1.14576,100400000.0
2006-12-12 08:54:00,1.14575,1.14581,1.14574,1.14578,137899999.0
2006-12-12 08:55:00,1.14571,1.14583,1.14565,1.14583,86200000.0
2006-12-12 08:56:00,1.14584,1.14614,1.14584,1.14614,111999999.0
2006-12-12 08:57:00,1.1461,1.14615,1.14603,1.14603,51800001.0
2006-12-12 08:58:00,1.1461,1.14617,1.14601,1.14606,78700000.0
2006-12-12 08:59:00,1.14605,1.14612,1.14601,1.14601,31100000.0
2006-12-12 09:00:00,1.14603,1.14608,1.14603,1.14604,101400000.0
2006-12-12 09:01:00,1.14605,1.14605,1.14605,1.14605,43300000.0
2006-12-12 09:02:00,1.1461,1.14615,1.14602,1.14602,47600000.0
2006-12-12 09:03:00,1.14607,1.14608,1.14595,1.146,83500001.0
2006-12-12 09:04:00,1.14605,1.14618,1.14605,1.14615,33200000.0
2006-12-12 09:05:00,1.14624,1.14661,1.14624,1.1465,114600000.0
2006-12-12 09:06:00,1.14649,1.14659,1.14648,1.14657,92900000.0
2006-12-12 09:07:00,1.14652,1.14657,1.14652,1.14656,64300000.0
2006-12-12 09:08:00,1.14648,1.14655,1.14645,1.14655,130400003.0
2006-12-12 09:09:00,1.14645,1.14652,1.14642,1.14652,83200000.0
2006-12-12 09:10:00,1.14648,1.14648,1.14639,1.14639,41400000.0
2006-12-12 09:11:00,1.14631,1.14633,1.14626,1.1463,143000002.0
2006-12-12 09:12:00,1.14633,1.14635,1.14633,1.14635,6200000.0
2006-12-12 09:13:00,1.1463,1.1463,1.14625,1.14625,15300000.0
2006-12-12 09:14:00,1.14643,1.14651,1.14556,1.14556,164700000.0
2006-12-12 09:15:00,1.14565,1.1459,1.14565,1.1458,111499999.0
2006-12-12 09:16:00,1.14583,1.14586,1.14571,1.14577,34200000.0
2006-12-12 09:17:00,1.14585,1.14595,1.14584,1.14584,70700000.0
2006-12-12 09:18:00,1.1459,1.14597,1.1459,1.14597,49100000.0
2006-12-12 09:19:00,1.14605,1.14615,1.14605,1.14605,44500000.0
2006-12-12 09:20:00,1.14615,1.14637,1.14615,1.14637,153799999.0
2006-12-12 09:21:00,1.14641,1.14641,1.14627,1.14627,25500000.0
2006-12-12 09:22:00,1.14633,1.14634,1.14633,1.14634,19200000.0
2006-12-12 09:23:00,1.14635,1.1464,1.14635,1.1464,16000000.0
2006-12-12 09:24:00,1.14638,1.14638,1.14584,1.14584,108400001.0
2006-12-12 09:25:00,1.14583,1.14601,1.14579,1.14588,179800000.0
2006-12-12 09:26:00,1.14587,1.14588,1.14587,1.14588,2500000.0
2006-12-12 09:27:00,1.14588,1.14591,1.14586,1.14586,49300000.0
2006-12-12 09:28:00,1.14592,1.14592,1.14585,1.14589,35100001.0
2006-12-12 09:29:00,1.14586,1.14589,1.14586,1.14589,85699999.0
2006-12-12 09:30:00,1.14575,1.14589,1.14575,1.14578,62800001.0
2006-12-12 09:31:00,1.1457,1.14585,1.1457,1.1458,135600002.0
2006-12-12 09:32:00,1.14573,1.14575,1.14572,1.14572,60600002.0
2006-12-12 09:33:00,1.14573,1.14576,1.14572,1.14576,66800001.0
2006-12-12 09:34:00,1.14571,1.14603,1.14571,1.14585,133799998.0
2006-12-12 09:35:00,1.14598,1.14602,1.14594,1.14594,61400001.0
2006-12-12 09:36:00,1.14594,1.14594,1.14593,1.14593,31800000.0
2006-12-12 09:37:00,1.14597,1.14599,1.1459,1.1459,87700002.0
2006-12-12 09:38:00,1.14598,1.14607,1.14592,1.14593,159400003.0
2006-12-12 09:39:00,1.1459,1.14595,1.14585,1.14592,23900000.0
2006-12-12 09:40:00,1.14596,1.14604,1.14596,1.14604,8700000.0
2006-12-12 09:41:00,1.14597,1.14608,1.14597,1.146,141600000.0
2006-12-12 09:42:00,1.1461,1.14614,1.14604,1.14614,62800002.0
2006-12-12 09:43:00,1.14612,1.14618,1.14608,1.1461,96000000.0
2006-12-12 09:44:00,1.14597,1.1461,1.14597,1.146,62699999.0
2006-12-12 09:45:00,1.14587,1.14593,1.14587,1.14591,119299999.0
2006-12-12 09:46:00,1.14599,1.1461,1.14599,1.14607,61000000.0
2006-12-12 09:47:00,1.14603,1.14609,1.14601,1.14601,62599999.0
2006-12-12 09:48:00,1.146,1.146,1.14598,1.14598,34199999.0
2006-12-12 09:49:00,1.146,1.146,1.14597,1.14597,5600000.0
2006-12-12 09:50:00,1.14607,1.1462,1.14607,1.1462,74500002.0
2006-12-12 09:51:00,1.14621,1.14643,1.14621,1.14643,40800000.0
2006-12-12 09:52:00,1.14637,1.14654,1.14637,1.14648,54799999.0
2006-12-12 09:53:00,1.14647,1.14647,1.14631,1.14646,54200000.0
2006-12-12 09:54:00,1.1465,1.14657,1.14649,1.1465,48000001.0
2006-12-12 09:55:00,1.14653,1.14662,1.14647,1.14662,120100000.0
2006-12-12 09:56:00,1.14655,1.14655,1.14643,1.14643,29399999.0
2006-12-12 09:57:00,1.14642,1.14646,1.14631,1.14635,62500000.0
2006-12-12 09:58:00,1.14629,1.14641,1.14627,1.14627,76200001.0
2006-12-12 09:59:00,1.1463,1.1463,1.146,1.14602,93700000.0
2006-12-12 10:00:00,1.14611,1.14622,1.14598,1.1461,76199998.0
2006-12-12 10:01:00,1.14601,1.14604,1.14595,1.14604,53300001.0
2006-12-12 10:02:00,1.14607,1.14618,1.14607,1.14615,132200001.0
2006-12-12 10:03:00,1.14617,1.14619,1.14591,1.14591,29399999.0
2006-12-12 10:04:00,1.14599,1.14604,1.14593,1.14603,51499999.0
2006-12-12 10:05:00,1.14611,1.14618,1.14609,1.14609,64599999.0
2006-12-12 10:06:00,1.14607,1.14621,1.14596,1.14616,82700002.0
2006-12-12 10:07:00,1.14613,1.14625,1.14613,1.14622,23000000.0
2006-12-12 10:08:00,1.14612,1.14616,1.14607,1.14611,110099999.0
2006-12-12 10:09:00,1.14618,1.14626,1.14616,1.14626,68500000.0
2006-12-12 10:10:00,1.14621,1.14622,1.14614,1.14619,103700000.0
2006-12-12 10:11:00,1.14629,1.14645,1.14618,1.14645,87600000.0
2006-12-12 10:12:00,1.14643,1.1466,1.14643,1.1466,77200002.0
2006-12-12 10:13:00,1.14655,1.14655,1.14646,1.14653,30599999.0
2006-12-12 10:14:00,1.1465,1.14652,1.14636,1.14638,123500002.0
2006-12-12 10:15:00,1.14632,1.14632,1.14618,1.1462,171400001.0
2006-12-12 10:16:00,1.14619,1.1462,1.146,1.146,92299999.0
2006-12-12 10:17:00,1.14615,1.14615,1.14597,1.14597,113699998.0
2006-12-12 10:18:00,1.14593,1.14594,1.14584,1.14589,131700002.0
2006-12-12 10:19:00,1.14583,1.14583,1.14571,1.14571,50400000.0
2006-12-12 10:20:00,1.14572,1.14577,1.14567,1.14577,67800000.0
2006-12-12 10:21:00,1.14562,1.14571,1.14544,1.14571,104099998.0
2006-12-12 10:22:00,1.14566,1.1459,1.14566,1.14583,77300000.0
2006-12-12 10:23:00,1.14586,1.14594,1.14586,1.14594,59099999.0
2006-12-12 10:24:00,1.14612,1.14612,1.14598,1.14603,128200002.0
2006-12-12 10:25:00,1.14599,1.14604,1.14593,1.146,64100000.0
2006-12-12 10:26:00,1.14598,1.14598,1.14591,1.14591,58800001.0
2006-12-12 10:27:00,1.14601,1.14601,1.14565,1.14568,75700001.0
2006-12-12 10:28:00,1.14565,1.14591,1.14556,1.14586,60500000.0
2006-12-12 10:29:00,1.14582,1.14582,1.14561,1.14561,70700000.0
2006-12-12 10:30:00,1.1455,1.1455,1.14538,1.14538,54499998.0
2006-12-12 10:31:00,1.14551,1.1456,1.14551,1.14555,54600000.0
2006-12-12 10:32:00,1.14555,1.14562,1.14548,1.14548,72099999.0
2006-12-12 10:33:00,1.14545,1.14545,1.14538,1.14538,103500002.0
2006-12-12 10:34:00,1.14533,1.14541,1.14532,1.14535,109899998.0
2006-12-12 10:35:00,1.14529,1.14551,1.14529,1.14551,108799998.0
2006-12-12 10:36:00,1.1456,1.1456,1.14548,1.14555,114300000.0
2006-12-12 10:37:00,1.14546,1.14546,1.14535,1.14546,55300001.0
2006-12-12 10:38:00,1.14545,1.14545,1.14532,1.14532,77099999.0
2006-12-12 10:39:00,1.14542,1.14558,1.14542,1.1455,43300000.0
2006-12-12 10:40:00,1.14543,1.14554,1.14543,1.1455,65000002.0
2006-12-12 10:41:00,1.14548,1.14555,1.14545,1.14545,143200000.0
2006-12-12 10:42:00,1.14552,1.14557,1.14543,1.14543,68799999.0
2006-12-12 10:43:00,1.14558,1.14579,1.14558,1.14579,119900000.0
2006-12-12 10:44:00,1.1457,1.14579,1.14564,1.14579,122900002.0
2006-12-12 10:45:00,1.14583,1.14583,1.14573,1.14579,114400000.0
2006-12-12 10:46:00,1.14577,1.14594,1.14574,1.14585,90399999.0
2006-12-12 10:47:00,1.14582,1.14585,1.14576,1.1458,72899999.0
2006-12-12 10:48:00,1.14582,1.14593,1.1458,1.14593,133399999.0
2006-12-12 10:49:00,1.14605,1.14613,1.14595,1.14609,102699998.0
2006-12-12 10:50:00,1.14607,1.1461,1.14595,1.1461,92699999.0
2006-12-12 10:51:00,1.14607,1.1461,1.146,1.1461,77300001.0
2006-12-12 10:52:00,1.14601,1.14601,1.14592,1.14592,53899999.0
2006-12-12 10:53:00,1.14602,1.14602,1.146,1.146,81199999.0
2006-12-12 10:54:00,1.14605,1.14613,1.14599,1.14613,20400000.0
2006-12-12 10:55:00,1.14615,1.14624,1.14614,1.14614,121699997.0
2006-12-12 10:56:00,1.14605,1.14621,1.14605,1.14618,91000000.0
2006-12-12 10:57:00,1.14614,1.14627,1.14611,1.14613,46700000.0
2006-12-12 10:58:00,1.1462,1.14629,1.14613,1.14613,78600001.0
2006-12-12 10:59:00,1.14589,1.14617,1.14589,1.14617,67500001.0
2006-12-12 11:00:00,1.14613,1.14623,1.14613,1.14618,88500002.0
2006-12-12 11:01:00,1.14618,1.14623,1.14612,1.14623,73600000.0
2006-12-12 11:02:00,1.14628,1.14628,1.1462,1.1462,108799998.0
2006-12-12 11:03:00,1.1462,1.14634,1.14615,1.14634,97500001.0
2006-12-12 11:04:00,1.14632,1.14632,1.14612,1.14616,19000000.0
2006-12-12 11:05:00,1.14613,1.14618,1.14613,1.14616,18500000.0
2006-12-12 11:06:00,1.14616,1.1462,1.14613,1.1462,129099995.0
2006-12-12 11:07:00,1.14618,1.14618,1.14605,1.14617,52999999.0
2006-12-12 11:08:00,1.1462,1.14623,1.14615,1.1462,94500001.0
2006-12-12 11:09:00,1.14615,1.14631,1.14615,1.14631,18900000.0
2006-12-12 11:10:00,1.14636,1.14641,1.14632,1.14639,72900000.0
2006-12-12 11:11:00,1.14637,1.14642,1.14621,1.14642,152200000.0
2006-12-12 11:12:00,1.1464,1.14644,1.14635,1.1464,84800001.0
2006-12-12 11:13:00,1.1464,1.1464,1.14635,1.1464,161900003.0
2006-12-12 11:14:00,1.14637,1.1465,1.14637,1.1464,137099999.0
2006-12-12 11:15:00,1.14643,1.14655,1.14643,1.14655,135099999.0
2006-12-12 11:16:00,1.1466,1.14662,1.14655,1.14655,167000000.0
2006-12-12 11:17:00,1.1465,1.14656,1.14647,1.14656,119700000.0
2006-12-12 11:18:00,1.1465,1.14655,1.1465,1.1465,69000001.0
2006-12-12 11:19:00,1.14667,1.14683,1.14667,1.1467,126000000.0
2006-12-12 11:20:00,1.14675,1.14684,1.14675,1.14681,94200000.0
2006-12-12 11:21:00,1.14694,1.14708,1.14694,1.14695,147000003.0
2006-12-12 11:22:00,1.14689,1.14692,1.14686,1.14692,82999999.0
2006-12-12 11:23:00,1.14693,1.14697,1.14689,1.14692,67100000.0
2006-12-12 11:24:00,1.14672,1.14688,1.14654,1.14682,72400002.0
2006-12-12 11:25:00,1.14689,1.14689,1.14676,1.14685,196099998.0
2006-12-12 11:26:00,1.14682,1.14689,1.14677,1.14689,111100001.0
2006-12-12 11:27:00,1.14686,1.14689,1.14676,1.14689,75900001.0
2006-12-12 11:28:00,1.1469,1.14695,1.14685,1.1469,60500001.0
2006-12-12 11:29:00,1.14689,1.14708,1.14689,1.14702,38999999.0
2006-12-12 11:30:00,1.14705,1.14705,1.14677,1.14677,70300000.0
2006-12-12 11:31:00,1.14667,1.1469,1.14663,1.1469,92100001.0
2006-12-12 11:32:00,1.14696,1.14702,1.1469,1.14699,193599997.0
2006-12-12 11:33:00,1.14692,1.14695,1.14688,1.14695,111400001.0
2006-12-12 11:34:00,1.14695,1.14725,1.14695,1.1471,211500001.0
2006-12-12 11:35:00,1.14714,1.14737,1.14714,1.14735,146800002.0
2006-12-12 11:36:00,1.14751,1.14782,1.14751,1.14766,146999998.0
2006-12-12 11:37:00,1.14766,1.14766,1.14747,1.14747,54900002.0
2006-12-12 11:38:00,1.14742,1.1475,1.14741,1.1475,111499999.0
2006-12-12 11:39:00,1.14747,1.14768,1.14747,1.14768,98199999.0
2006-12-12 11:40:00,1.14774,1.14788,1.14773,1.14788,129000001.0
2006-12-12 11:41:00,1.14797,1.14797,1.14789,1.14793,84999999.0
2006-12-12 11:42:00,1.148,1.14822,1.14795,1.14822,151199998.0
2006-12-12 11:43:00,1.14832,1.14835,1.14814,1.1483,145100002.0
2006-12-12 11:44:00,1.14804,1.14814,1.14793,1.14793,55100000.0
2006-12-12 11:45:00,1.14799,1.14799,1.14793,1.14793,104799999.0
2006-12-12 11:46:00,1.14804,1.14809,1.14794,1.14809,87300000.0
2006-12-12 11:47:00,1.14799,1.14799,1.14796,1.14796,44300000.0
2006-12-12 11:48:00,1.14785,1.14797,1.14784,1.14787,84400000.0
2006-12-12 11:49:00,1.14804,1.14807,1.14795,1.14795,132500000.0
2006-12-12 11:50:00,1.14806,1.14814,1.14802,1.14806,109399999.0
2006-12-12 11:51:00,1.14788,1.14788,1.14761,1.14761,84799998.0
2006-12-12 11:52:00,1.14766,1.14768,1.14747,1.14749,146899998.0
2006-12-12 11:53:00,1.14747,1.14755,1.14747,1.14747,110600000.0
2006-12-12 11:54:00,1.14762,1.14762,1.14756,1.14758,123199998.0
2006-12-12 11:55:00,1.14763,1.14767,1.14753,1.14765,119400001.0
2006-12-12 11:56:00,1.14765,1.14767,1.14756,1.14765,132999998.0
2006-12-12 11:57:00,1.1477,1.14775,1.14765,1.14765,158200002.0
2006-12-12 11:58:00,1.14763,1.14773,1.14763,1.14765,111200000.0
2006-12-12 11:59:00,1.14769,1.14772,1.14767,1.1477,82900001.0
2006-12-12 12:00:00,1.14772,1.14772,1.14759,1.14767,69500002.0
2006-12-12 12:01:00,1.14768,1.14768,1.14754,1.14762,107000000.0
2006-12-12 12:02:00,1.14761,1.14761,1.1475,1.1475,56199999.0
2006-12-12 12:03:00,1.14757,1.14758,1.14753,1.14753,85399999.0
2006-12-12 12:04:00,1.14762,1.14763,1.1475,1.14757,100799999.0
2006-12-12 12:05:00,1.14765,1.14767,1.14754,1.1476,78200001.0
2006-12-12 12:06:00,1.14763,1.14763,1.1475,1.1475,65500002.0
2006-12-12 12:07:00,1.14757,1.14757,1.14745,1.14745,13600000.0
2006-12-12 12:08:00,1.14754,1.1477,1.14747,1.1477,238099999.0
2006-12-12 12:09:00,1.14769,1.14769,1.14763,1.14765,144299997.0
2006-12-12 12:10:00,1.14772,1.14778,1.14772,1.14778,14900000.0
2006-12-12 12:11:00,1.1477,1.14784,1.1477,1.14781,91300001.0
2006-12-12 12:12:00,1.14775,1.14787,1.1477,1.1478,122599999.0
2006-12-12 12:13:00,1.14776,1.14787,1.14776,1.14783,169899999.0
2006-12-12 12:14:00,1.14785,1.14787,1.1478,1.1478,39500001.0
2006-12-12 12:15:00,1.14779,1.14785,1.14765,1.14773,82800001.0
2006-12-12 12:16:00,1.14767,1.14777,1.14766,1.14769,97800001.0
2006-12-12 12:17:00,1.14765,1.14767,1.14749,1.14749,43200000.0
2006-12-12 12:18:00,1.14751,1.14763,1.14751,1.14752,207500007.0
2006-12-12 12:19:00,1.14753,1.14758,1.1475,1.14758,70200001.0
2006-12-12 12:20:00,1.1476,1.1476,1.14742,1.14742,107199998.0
2006-12-12 12:21:00,1.14743,1.14752,1.14734,1.14738,177100000.0
2006-12-12 12:22:00,1.14745,1.14748,1.14733,1.14748,68500000.0
2006-12-12 12:23:00,1.14758,1.14758,1.14746,1.1475,87799999.0
2006-12-12 12:24:00,1.14748,1.14748,1.14724,1.14724,178499997.0
2006-12-12 12:25:00,1.14725,1.14733,1.14721,1.14732,126500000.0
2006-12-12 12:26:00,1.14761,1.14845,1.14761,1.14832,58000000.0
2006-12-12 12:27:00,1.14833,1.14847,1.14833,1.14847,129899997.0
2006-12-12 12:28:00,1.14841,1.14857,1.1484,1.14857,29700000.0
2006-12-12 12:29:00,1.14875,1.14919,1.14875,1.14919,123700000.0
2006-12-12 12:30:00,1.14919,1.14921,1.14919,1.14921,24400000.0
2006-12-12 12:31:00,1.14934,1.14993,1.14934,1.14993,103200001.0
2006-12-12 12:32:00,1.1501,1.1502,1.14979,1.14979,155300000.0
2006-12-12 12:33:00,1.14991,1.15003,1.14991,1.14995,86000001.0
2006-12-12 12:34:00,1.14981,1.14989,1.14976,1.14978,97499999.0
2006-12-12 12:35:00,1.15006,1.1504,1.15006,1.1504,77599999.0
2006-12-12 12:36:00,1.15049,1.15061,1.15021,1.15051,87499999.0
2006-12-12 12:37:00,1.15038,1.15053,1.15031,1.15053,101900002.0
2006-12-12 12:38:00,1.15065,1.15073,1.15054,1.15054,108000002.0
2006-12-12 12:39:00,1.15058,1.15058,1.15047,1.1505,87600002.0
2006-12-12 12:40:00,1.15059,1.1507,1.15053,1.1507,121900001.0
2006-12-12 12:41:00,1.15071,1.15086,1.15069,1.15086,123800004.0
2006-12-12 12:42:00,1.15111,1.15197,1.15111,1.15157,76900000.0
2006-12-12 12:43:00,1.15124,1.15145,1.15113,1.15114,139900000.0
2006-12-12 12:44:00,1.15092,1.15102,1.15092,1.15099,119400003.0
2006-12-12 12:45:00,1.15102,1.15117,1.151,1.15117,66799998.0
2006-12-12 12:46:00,1.15126,1.15126,1.15106,1.15111,137700001.0
2006-12-12 12:47:00,1.1511,1.15121,1.1511,1.15121,87899998.0
2006-12-12 12:48:00,1.15131,1.15139,1.15126,1.15135,73500000.0
2006-12-12 12:49:00,1.15135,1.15152,1.15135,1.15142,89399999.0
2006-12-12 12:50:00,1.15149,1.15174,1.15149,1.15155,48600000.0
2006-12-12 12:51:00,1.15168,1.15213,1.15168,1.15213,85899999.0
2006-12-12 12:52:00,1.15217,1.15252,1.15217,1.15243,47700000.0
2006-12-12 12:53:00,1.15238,1.15248,1.15236,1.15248,53200000.0
2006-12-12 12:54:00,1.15258,1.1526,1.15242,1.15245,48600000.0
2006-12-12 12:55:00,1.15251,1.15257,1.15221,1.15221,93099999.0
2006-12-12 12:56:00,1.15225,1.15234,1.15223,1.1523,88399999.0
2006-12-12 12:57:00,1.15234,1.15239,1.15228,1.15234,80599999.0
2006-12-12 12:58:00,1.15218,1.15226,1.15218,1.15222,98100001.0
2006-12-12 12:59:00,1.15224,1.1524,1.15224,1.1524,94800002.0
2006-12-12 13:00:00,1.15231,1.15231,1.15187,1.15187,204899999.0
2006-12-12 13:01:00,1.15196,1.15196,1.15178,1.15185,83100001.0
2006-12-12 13:02:00,1.15175,1.1518,1.15175,1.15178,60899999.0
2006-12-12 13:03:00,1.15187,1.152,1.15187,1.15188,15000000.0
2006-12-12 13:04:00,1.15182,1.15187,1.15169,1.15178,74200001.0
2006-12-12 13:05:00,1.1517,1.1517,1.1516,1.15163,103599997.0
2006-12-12 13:06:00,1.15158,1.1516,1.15152,1.15158,102000000.0
2006-12-12 13:07:00,1.15158,1.15159,1.15154,1.15155,45700000.0
2006-12-12 13:08:00,1.1516,1.15165,1.1516,1.15162,36300000.0
2006-12-12 13:09:00,1.15157,1.1516,1.15153,1.1516,50299998.0
2006-12-12 13:10:00,1.15145,1.15145,1.15125,1.15133,65600000.0
2006-12-12 13:11:00,1.15129,1.15129,1.15089,1.15089,77399998.0
2006-12-12 13:12:00,1.15083,1.15088,1.1507,1.1507,114200000.0
2006-12-12 13:13:00,1.15076,1.15079,1.15067,1.15067,101500005.0
2006-12-12 13:14:00,1.15069,1.15074,1.15068,1.1507,37800000.0
2006-12-12 13:15:00,1.15077,1.15077,1.15061,1.15073,167800002.0
2006-12-12 13:16:00,1.15071,1.15075,1.15071,1.15075,7500000.0
2006-12-12 13:17:00,1.15077,1.15081,1.15072,1.15079,125199999.0
2006-12-12 13:18:00,1.15086,1.15086,1.15073,1.15079,108600001.0
2006-12-12 13:19:00,1.1508,1.15089,1.15076,1.15078,83800001.0
2006-12-12 13:20:00,1.15063,1.15063,1.1505,1.15053,86600002.0
2006-12-12 13:21:00,1.15036,1.15036,1.15018,1.15029,139199999.0
2006-12-12 13:22:00,1.1502,1.15032,1.15002,1.15002,124600003.0
2006-12-12 13:23:00,1.14995,1.15025,1.1499,1.1502,139400000.0
2006-12-12 13:24:00,1.15017,1.1502,1.15006,1.1502,72999999.0
2006-12-12 13:25:00,1.15016,1.15019,1.15007,1.15009,135099997.0
2006-12-12 13:26:00,1.14996,1.14996,1.14975,1.14975,85800000.0
2006-12-12 13:27:00,1.1498,1.14982,1.14977,1.1498,61000000.0
2006-12-12 13:28:00,1.14981,1.14981,1.14974,1.14977,48500001.0
2006-12-12 13:29:00,1.14972,1.14978,1.14964,1.14965,92800001.0
2006-12-12 13:30:00,1.14967,1.14989,1.14967,1.1498,97999999.0
2006-12-12 13:31:00,1.14976,1.14986,1.14975,1.14975,95300001.0
2006-12-12 13:32:00,1.14979,1.14985,1.14972,1.14972,143600001.0
2006-12-12 13:33:00,1.14982,1.14982,1.1496,1.1496,66800000.0
2006-12-12 13:34:00,1.14966,1.14969,1.14966,1.14969,30400000.0
2006-12-12 13:35:00,1.14976,1.14987,1.1497,1.14982,151499998.0
2006-12-12 13:36:00,1.1498,1.15008,1.1498,1.15008,154199997.0
2006-12-12 13:37:00,1.15002,1.15015,1.14998,1.15,65500000.0
2006-12-12 13:38:00,1.15007,1.1502,1.15007,1.15018,79700003.0
2006-12-12 13:39:00,1.15008,1.15008,1.1498,1.14986,47400001.0
2006-12-12 13:40:00,1.14978,1.14982,1.14974,1.14976,41600001.0
2006-12-12 13:41:00,1.1497,1.14982,1.14968,1.14974,76299999.0
2006-12-12 13:42:00,1.14985,1.14985,1.14973,1.14975,88500000.0
2006-12-12 13:43:00,1.14984,1.1499,1.14979,1.1499,53400000.0
2006-12-12 13:44:00,1.14993,1.14994,1.14984,1.14987,152600001.0
2006-12-12 13:45:00,1.14988,1.15005,1.14988,1.15005,142599997.0
2006-12-12 13:46:00,1.15024,1.15024,1.15005,1.15018,50200000.0
2006-12-12 13:47:00,1.15019,1.15028,1.15018,1.15025,95399999.0
2006-12-12 13:48:00,1.15023,1.15023,1.15016,1.15016,11300000.0
2006-12-12 13:49:00,1.15025,1.1503,1.15025,1.1503,22400000.0
2006-12-12 13:50:00,1.15037,1.15037,1.15019,1.15022,80300001.0
2006-12-12 13:51:00,1.15025,1.15026,1.15016,1.15021,100699999.0
2006-12-12 13:52:00,1.15013,1.15022,1.15013,1.1502,58900001.0
2006-12-12 13:53:00,1.15018,1.15023,1.15018,1.15023,10300000.0
2006-12-12 13:54:00,1.15021,1.15027,1.15019,1.15025,75299999.0
2006-12-12 13:55:00,1.15022,1.15033,1.15022,1.15023,111000000.0
2006-12-12 13:56:00,1.15022,1.15038,1.15022,1.15034,97600000.0
2006-12-12 13:57:00,1.15037,1.15062,1.15037,1.1506,117800001.0
2006-12-12 13:58:00,1.15067,1.15078,1.15067,1.15078,44900000.0
2006-12-12 13:59:00,1.15081,1.15097,1.15081,1.15086,128600002.0
2006-12-12 14:00:00,1.1506,1.1506,1.15054,1.15054,52100001.0
2006-12-12 14:01:00,1.15046,1.15046,1.15044,1.15044,43100000.0
2006-12-12 14:02:00,1.1505,1.15055,1.1505,1.15055,67800000.0
2006-12-12 14:03:00,1.15049,1.15049,1.15042,1.15048,34100000.0
2006-12-12 14:04:00,1.15034,1.15047,1.15033,1.15033,99700001.0
2006-12-12 14:05:00,1.15032,1.15044,1.15031,1.15033,71400000.0
2006-12-12 14:06:00,1.15038,1.15038,1.15036,1.15038,22400000.0
2006-12-12 14:07:00,1.15033,1.15033,1.1503,1.15033,27300000.0
2006-12-12 14:08:00,1.15038,1.15045,1.15038,1.15038,93599999.0
2006-12-12 14:09:00,1.15048,1.15048,1.15038,1.15038,100699998.0
2006-12-12 14:10:00,1.15048,1.15053,1.1504,1.1505,120800001.0
2006-12-12 14:11:00,1.15053,1.15056,1.15035,1.15035,61100000.0
2006-12-12 14:12:00,1.15032,1.15041,1.15032,1.15032,108600001.0
2006-12-12 14:13:00,1.15031,1.15038,1.15031,1.15033,52100000.0
2006-12-12 14:14:00,1.15037,1.15047,1.15037,1.15046,136200000.0
2006-12-12 14:15:00,1.15036,1.15036,1.15009,1.15009,93100000.0
2006-12-12 14:16:00,1.14983,1.14983,1.14951,1.14968,154999999.0
2006-12-12 14:17:00,1.14967,1.14967,1.14955,1.14967,113699998.0
2006-12-12 14:18:00,1.14977,1.14987,1.14975,1.14987,55400000.0
2006-12-12 14:19:00,1.14997,1.15,1.14984,1.14988,85900001.0
2006-12-12 14:20:00,1.14978,1.14981,1.14965,1.14975,100900001.0
2006-12-12 14:21:00,1.1498,1.14985,1.14975,1.1498,150300000.0
2006-12-12 14:22:00,1.14986,1.14994,1.14986,1.14994,27900000.0
2006-12-12 14:23:00,1.1501,1.15025,1.15001,1.15019,32700000.0
2006-12-12 14:24:00,1.15018,1.15034,1.1501,1.15033,96300000.0
2006-12-12 14:25:00,1.15027,1.15028,1.15027,1.15028,20700000.0
2006-12-12 14:26:00,1.15013,1.15038,1.15013,1.15038,94399999.0
2006-12-12 14:27:00,1.1504,1.15049,1.15036,1.15041,93400001.0
2006-12-12 14:28:00,1.15036,1.15036,1.15028,1.15033,103800000.0
2006-12-12 14:29:00,1.15017,1.15033,1.15017,1.15033,54600000.0
2006-12-12 14:30:00,1.15024,1.15024,1.15024,1.15024,32699999.0
2006-12-12 14:31:00,1.15024,1.15024,1.15014,1.1502,84799999.0
2006-12-12 14:32:00,1.15017,1.15037,1.15017,1.15037,50900001.0
2006-12-12 14:33:00,1.15036,1.15036,1.15014,1.15018,34200000.0
2006-12-12 14:34:00,1.15032,1.15047,1.15032,1.15047,16600000.0
2006-12-12 14:35:00,1.15053,1.15064,1.15047,1.15048,131100001.0
2006-12-12 14:36:00,1.15064,1.15081,1.1505,1.15081,73900000.0
2006-12-12 14:37:00,1.151,1.151,1.15087,1.15087,56400001.0
2006-12-12 14:38:00,1.15095,1.15102,1.15085,1.1509,186200000.0
2006-12-12 14:39:00,1.15079,1.15108,1.15068,1.15105,144400001.0
2006-12-12 14:40:00,1.151,1.15107,1.15097,1.15101,106500000.0
2006-12-12 14:41:00,1.15094,1.15107,1.15094,1.15107,50600001.0
2006-12-12 14:42:00,1.15112,1.1512,1.1511,1.1511,65000001.0
2006-12-12 14:43:00,1.15084,1.15084,1.15035,1.15045,98900002.0
2006-12-12 14:44:00,1.15062,1.15078,1.15062,1.15078,9600000.0
2006-12-12 14:45:00,1.15105,1.15105,1.1509,1.1509,48600001.0
2006-12-12 14:46:00,1.15093,1.15101,1.15091,1.151,79300001.0
2006-12-12 14:47:00,1.15099,1.15113,1.15099,1.1511,144199998.0
2006-12-12 14:48:00,1.15117,1.15118,1.15099,1.15107,123400002.0
2006-12-12 14:49:00,1.1511,1.15116,1.15109,1.15115,111700000.0
2006-12-12 14:50:00,1.15105,1.15115,1.15081,1.15088,122200001.0
2006-12-12 14:51:00,1.15083,1.15098,1.15083,1.15095,62299999.0
2006-12-12 14:52:00,1.15101,1.15101,1.15078,1.15078,119800002.0
2006-12-12 14:53:00,1.15075,1.15075,1.15059,1.15068,77500000.0
2006-12-12 14:54:00,1.15063,1.15074,1.15063,1.15065,53899999.0
2006-12-12 14:55:00,1.15063,1.15063,1.15048,1.15057,94500001.0
2006-12-12 14:56:00,1.15045,1.15045,1.15033,1.15039,64500000.0
2006-12-12 14:57:00,1.15037,1.15037,1.15022,1.15029,125199997.0
2006-12-12 14:58:00,1.15032,1.15032,1.15018,1.15018,87000001.0
2006-12-12 14:59:00,1.1503,1.15038,1.15026,1.15038,66899999.0
2006-12-12 15:00:00,1.15045,1.15052,1.15041,1.15041,76400002.0
2006-12-12 15:01:00,1.15035,1.15055,1.15035,1.1505,95300000.0
2006-12-12 15:02:00,1.15053,1.15053,1.15047,1.15047,69500000.0
2006-12-12 15:03:00,1.15044,1.15057,1.15044,1.15053,93600000.0
2006-12-12 15:04:00,1.15056,1.15061,1.15054,1.1506,64999999.0
2006-12-12 15:05:00,1.1506,1.15062,1.1505,1.15062,98099999.0
2006-12-12 15:06:00,1.15068,1.15068,1.15056,1.1506,112399999.0
2006-12-12 15:07:00,1.1507,1.15071,1.15056,1.1507,42700000.0
2006-12-12 15:08:00,1.15061,1.15066,1.15055,1.15055,97400000.0
2006-12-12 15:09:00,1.15065,1.15078,1.15065,1.15066,99899999.0
2006-12-12 15:10:00,1.15062,1.15062,1.15058,1.15058,6700000.0
2006-12-12 15:11:00,1.1506,1.15085,1.1506,1.15085,146200000.0
2006-12-12 15:12:00,1.1509,1.15106,1.15088,1.15106,42700000.0
2006-12-12 15:13:00,1.15105,1.15114,1.15099,1.15107,74299999.0
2006-12-12 15:14:00,1.15108,1.15118,1.15108,1.15113,134599999.0
2006-12-12 15:15:00,1.15128,1.15128,1.1512,1.1512,71799999.0
2006-12-12 15:16:00,1.15127,1.15142,1.15127,1.15137,74200000.0
2006-12-12 15:17:00,1.15145,1.15154,1.15142,1.15142,69000000.0
2006-12-12 15:18:00,1.15148,1.15162,1.15148,1.15154,127599998.0
2006-12-12 15:19:00,1.15154,1.15163,1.15135,1.15135,100499998.0
2006-12-12 15:20:00,1.1514,1.1517,1.15139,1.1517,109999999.0
2006-12-12 15:21:00,1.15165,1.15185,1.15165,1.15185,151199999.0
2006-12-12 15:22:00,1.15182,1.15196,1.15176,1.15192,68400000.0
2006-12-12 15:23:00,1.15183,1.15216,1.15183,1.15205,102999999.0
2006-12-12 15:24:00,1.15224,1.15256,1.15224,1.15256,50600001.0
2006-12-12 15:25:00,1.15255,1.15262,1.1524,1.1524,102900000.0
2006-12-12 15:26:00,1.15235,1.15236,1.1522,1.15225,109600001.0
2006-12-12 15:27:00,1.15213,1.15219,1.15203,1.15211,53200000.0
2006-12-12 15:28:00,1.15199,1.152,1.1516,1.1516,53400000.0
2006-12-12 15:29:00,1.15145,1.15145,1.15114,1.15114,64899999.0
2006-12-12 15:30:00,1.15095,1.1518,1.15087,1.15134,144000001.0
2006-12-12 15:31:00,1.15154,1.15219,1.15154,1.15219,38600000.0
2006-12-12 15:32:00,1.15215,1.15227,1.15193,1.15215,215900001.0
2006-12-12 15:33:00,1.1523,1.15262,1.1523,1.15257,45499999.0
2006-12-12 15:34:00,1.15282,1.15293,1.15268,1.15275,123900000.0
2006-12-12 15:35:00,1.15276,1.15298,1.15272,1.15293,76600000.0
2006-12-12 15:36:00,1.15302,1.15313,1.15302,1.15309,92899999.0
2006-12-12 15:37:00,1.15296,1.15308,1.15293,1.15293,103500002.0
2006-12-12 15:38:00,1.15278,1.1529,1.15247,1.15247,83700002.0
2006-12-12 15:39:00,1.15237,1.15252,1.15237,1.15247,81800000.0
2006-12-12 15:40:00,1.15241,1.15272,1.15239,1.15268,107799999.0
2006-12-12 15:41:00,1.15273,1.15302,1.15273,1.15291,99600000.0
2006-12-12 15:42:00,1.15294,1.15322,1.15294,1.15316,65500001.0
2006-12-12 15:43:00,1.15308,1.1532,1.153,1.1532,163400000.0
2006-12-12 15:44:00,1.15335,1.15341,1.15329,1.15333,184899998.0
2006-12-12 15:45:00,1.15329,1.15357,1.15329,1.15344,27000000.0
2006-12-12 15:46:00,1.15345,1.15355,1.15338,1.15355,110000000.0
2006-12-12 15:47:00,1.15354,1.15354,1.15339,1.1534,51399999.0
2006-12-12 15:48:00,1.15343,1.15343,1.15309,1.15309,75500002.0
2006-12-12 15:49:00,1.15322,1.15339,1.15317,1.15322,156300003.0
2006-12-12 15:50:00,1.1534,1.15362,1.1534,1.15348,100200000.0
2006-12-12 15:51:00,1.15353,1.15353,1.15322,1.15348,70099999.0
2006-12-12 15:52:00,1.15347,1.15349,1.15333,1.15336,81500000.0
2006-12-12 15:53:00,1.15342,1.15349,1.15341,1.15341,39100000.0
2006-12-12 15:54:00,1.15339,1.15387,1.15339,1.15387,180700005.0
2006-12-12 15:55:00,1.15395,1.15405,1.15386,1.15405,51500000.0
2006-12-12 15:56:00,1.15412,1.15473,1.15407,1.15432,144400000.0
2006-12-12 15:57:00,1.15428,1.15443,1.15426,1.1543,43400000.0
2006-12-12 15:58:00,1.15422,1.15433,1.15414,1.15414,132400000.0
2006-12-12 15:59:00,1.15412,1.15414,1.15382,1.15385,161700001.0
2006-12-12 16:00:00,1.15378,1.15394,1.15374,1.15394,58800000.0
2006-12-12 16:01:00,1.15388,1.15406,1.15387,1.15406,121900001.0
2006-12-12 16:02:00,1.154,1.15408,1.15399,1.15408,32200000.0
2006-12-12 16:03:00,1.15407,1.15407,1.15399,1.15399,12000000.0
2006-12-12 16:04:00,1.15402,1.15414,1.15387,1.154,89699997.0
2006-12-12 16:05:00,1.15391,1.15391,1.15369,1.15369,10700000.0
2006-12-12 16:06:00,1.15351,1.15353,1.15348,1.15352,106200003.0
2006-12-12 16:07:00,1.15347,1.15347,1.1532,1.1532,54900000.0
2006-12-12 16:08:00,1.15321,1.1538,1.15321,1.1538,59900001.0
2006-12-12 16:09:00,1.1537,1.1537,1.1535,1.1535,52300000.0
2006-12-12 16:10:00,1.1534,1.1534,1.15324,1.1534,164200001.0
2006-12-12 16:11:00,1.15339,1.15339,1.15325,1.15328,53900000.0
2006-12-12 16:12:00,1.15335,1.15372,1.15335,1.15367,92300001.0
2006-12-12 16:13:00,1.15364,1.15368,1.1536,1.15368,33200000.0
2006-12-12 16:14:00,1.15367,1.15367,1.1535,1.15353,62500002.0
2006-12-12 16:15:00,1.15344,1.15352,1.15337,1.1535,94600000.0
2006-12-12 16:16:00,1.15351,1.15366,1.15351,1.15361,59100000.0
2006-12-12 16:17:00,1.15358,1.15381,1.15346,1.15378,116600001.0
2006-12-12 16:18:00,1.15382,1.15382,1.15369,1.15369,60699998.0
2006-12-12 16:19:00,1.15367,1.15383,1.15362,1.15383,124099998.0
2006-12-12 16:20:00,1.15383,1.15392,1.15383,1.15392,16800000.0
2006-12-12 16:21:00,1.1539,1.15405,1.1539,1.15393,130299999.0
2006-12-12 16:22:00,1.15385,1.15396,1.15379,1.15396,91700001.0
2006-12-12 16:23:00,1.15402,1.15403,1.15393,1.15394,154399998.0
2006-12-12 16:24:00,1.15395,1.15395,1.15386,1.15387,55100001.0
2006-12-12 16:25:00,1.15387,1.15387,1.15376,1.15383,31500000.0
2006-12-12 16:26:00,1.15384,1.15384,1.15362,1.15362,112900002.0
2006-12-12 16:27:00,1.1536,1.15366,1.15354,1.15359,104599997.0
2006-12-12 16:28:00,1.1535,1.15381,1.1535,1.15381,117799999.0
2006-12-12 16:29:00,1.15388,1.15399,1.15388,1.15395,83500000.0
2006-12-12 16:30:00,1.15406,1.15406,1.15377,1.15377,79300002.0
2006-12-12 16:31:00,1.15374,1.15435,1.15374,1.15435,90200000.0
2006-12-12 16:32:00,1.15428,1.15461,1.15418,1.15426,109500001.0
2006-12-12 16:33:00,1.15432,1.15443,1.15432,1.1544,121799999.0
2006-12-12 16:34:00,1.15438,1.1545,1.15428,1.15428,98800001.0
2006-12-12 16:35:00,1.15431,1.15436,1.15419,1.15427,92100000.0
2006-12-12 16:36:00,1.15419,1.1542,1.15395,1.15395,74699999.0
2006-12-12 16:37:00,1.15384,1.15384,1.15352,1.15359,97399998.0
2006-12-12 16:38:00,1.15368,1.15416,1.15367,1.1541,135700000.0
2006-12-12 16:39:00,1.15417,1.15422,1.1541,1.15417,11200000.0
2006-12-12 16:40:00,1.15417,1.15425,1.15401,1.15415,99999999.0
2006-12-12 16:41:00,1.15393,1.15393,1.15378,1.15387,74000000.0
2006-12-12 16:42:00,1.15399,1.1541,1.15379,1.15379,72100000.0
2006-12-12 16:43:00,1.15376,1.15398,1.15375,1.15375,126499998.0
2006-12-12 16:44:00,1.15363,1.15369,1.1534,1.15362,112599996.0
2006-12-12 16:45:00,1.15378,1.15394,1.15378,1.15394,5500000.0
2006-12-12 16:46:00,1.15405,1.15421,1.15405,1.15416,106300003.0
2006-12-12 16:47:00,1.15423,1.15431,1.1541,1.15422,87100001.0
2006-12-12 16:48:00,1.15431,1.15438,1.15422,1.15428,75099999.0
2006-12-12 16:49:00,1.15424,1.15442,1.15423,1.15442,108100001.0
2006-12-12 16:50:00,1.15441,1.15454,1.15441,1.15448,108200000.0
2006-12-12 16:51:00,1.15446,1.15446,1.15431,1.15434,76500000.0
2006-12-12 16:52:00,1.1543,1.15438,1.1543,1.15438,8800000.0
2006-12-12 16:53:00,1.15434,1.15442,1.15432,1.15438,99300002.0
2006-12-12 16:54:00,1.1544,1.1544,1.15415,1.1542,115000001.0
2006-12-12 16:55:00,1.15413,1.15413,1.15407,1.15407,16600000.0
2006-12-12 16:56:00,1.1542,1.15445,1.1542,1.15445,47999999.0
2006-12-12 16:57:00,1.15453,1.15458,1.15444,1.15458,66900001.0
2006-12-12 16:58:00,1.15475,1.155,1.15475,1.155,3700000.0
2006-12-12 16:59:00,1.1553,1.15538,1.15525,1.15538,70299998.0
2006-12-12 17:00:00,1.15535,1.15535,1.15508,1.15511,110200002.0
2006-12-12 17:01:00,1.15511,1.15516,1.15511,1.15516,38699999.0
2006-12-12 17:02:00,1.15523,1.15528,1.15517,1.15522,112999997.0
2006-12-12 17:03:00,1.15531,1.1554,1.15531,1.1554,112800001.0
2006-12-12 17:04:00,1.15531,1.15535,1.15523,1.15523,33400000.0
2006-12-12 17:05:00,1.1552,1.1552,1.1552,1.1552,1600000.0
2006-12-12 17:06:00,1.15515,1.15516,1.15503,1.15503,81499998.0
2006-12-12 17:07:00,1.15512,1.15516,1.15477,1.15483,121199999.0
2006-12-12 17:08:00,1.1548,1.15481,1.15445,1.15445,124399998.0
2006-12-12 17:09:00,1.15448,1.15454,1.15429,1.15431,227999999.0
2006-12-12 17:10:00,1.15423,1.15433,1.15415,1.15427,100600001.0
2006-12-12 17:11:00,1.1543,1.15431,1.15417,1.1543,78400000.0
2006-12-12 17:12:00,1.15427,1.15429,1.15409,1.15418,105599999.0
2006-12-12 17:13:00,1.15403,1.15416,1.15403,1.15412,133800000.0
2006-12-12 17:14:00,1.15403,1.15409,1.15403,1.15409,4000000.0
2006-12-12 17:15:00,1.154,1.15404,1.15391,1.15403,89599998.0
2006-12-12 17:16:00,1.1542,1.15431,1.1541,1.15415,101700002.0
2006-12-12 17:17:00,1.15412,1.15422,1.1541,1.15415,131699997.0
2006-12-12 17:18:00,1.15422,1.15426,1.15416,1.15416,95400001.0
2006-12-12 17:19:00,1.15417,1.15417,1.15406,1.15406,20700000.0
2006-12-12 17:20:00,1.15397,1.15401,1.15389,1.15395,197700000.0
2006-12-12 17:21:00,1.15376,1.15376,1.15355,1.1536,123700004.0
2006-12-12 17:22:00,1.15365,1.1538,1.15365,1.15377,124300000.0
2006-12-12 17:23:00,1.15388,1.15388,1.15324,1.15324,77899999.0
2006-12-12 17:24:00,1.15317,1.15321,1.15304,1.15317,125700000.0
2006-12-12 17:25:00,1.15331,1.15339,1.15331,1.15339,3400000.0
2006-12-12 17:26:00,1.15341,1.15341,1.15272,1.15272,99100000.0
2006-12-12 17:27:00,1.15265,1.15274,1.15263,1.15267,54100000.0
2006-12-12 17:28:00,1.15261,1.15263,1.15245,1.15252,123500003.0
2006-12-12 17:29:00,1.15265,1.153,1.15265,1.153,83300001.0
2006-12-12 17:30:00,1.15303,1.15303,1.1527,1.1527,92800002.0
2006-12-12 17:31:00,1.15264,1.15268,1.15258,1.15259,102600000.0
2006-12-12 17:32:00,1.15241,1.15248,1.15216,1.15242,128500002.0
2006-12-12 17:33:00,1.15231,1.15231,1.15212,1.15224,74500000.0
2006-12-12 17:34:00,1.15223,1.15229,1.15211,1.15222,116399999.0
2006-12-12 17:35:00,1.1523,1.15243,1.1523,1.15242,95400000.0
2006-12-12 17:36:00,1.15248,1.15248,1.15232,1.15232,52799998.0
2006-12-12 17:37:00,1.15229,1.15249,1.15228,1.15242,97700001.0
2006-12-12 17:38:00,1.15242,1.15243,1.15235,1.1524,35100000.0
2006-12-12 17:39:00,1.15247,1.1526,1.15247,1.15259,66000000.0
2006-12-12 17:40:00,1.15262,1.15262,1.15246,1.15261,70900001.0
2006-12-12 17:41:00,1.15258,1.15261,1.15249,1.15255,95000000.0
2006-12-12 17:42:00,1.15256,1.15281,1.15256,1.1528,147000003.0
2006-12-12 17:43:00,1.15291,1.15297,1.15281,1.15291,117700002.0
2006-12-12 17:44:00,1.15302,1.15339,1.15302,1.15339,100200000.0
2006-12-12 17:45:00,1.15335,1.15335,1.15323,1.15332,95300001.0
2006-12-12 17:46:00,1.15335,1.15343,1.15329,1.15343,51300000.0
2006-12-12 17:47:00,1.15368,1.154,1.15368,1.15393,42500000.0
2006-12-12 17:48:00,1.15392,1.15392,1.15359,1.15362,93300002.0
2006-12-12 17:49:00,1.15356,1.15366,1.15354,1.15366,46500000.0
2006-12-12 17:50:00,1.15356,1.15356,1.15345,1.15345,29600000.0
2006-12-12 17:51:00,1.15346,1.15346,1.15332,1.15332,86200003.0
2006-12-12 17:52:00,1.15341,1.15341,1.15334,1.15334,4000000.0
2006-12-12 17:53:00,1.1532,1.1533,1.15317,1.15317,86599998.0
2006-12-12 17:54:00,1.15307,1.1532,1.15284,1.15309,89000000.0
2006-12-12 17:55:00,1.15317,1.15318,1.15307,1.15318,68599999.0
2006-12-12 17:56:00,1.15325,1.15325,1.15308,1.15325,97600000.0
2006-12-12 17:57:00,1.15337,1.15337,1.15329,1.15331,181500001.0
2006-12-12 17:58:00,1.15337,1.1536,1.15337,1.1535,99400002.0
2006-12-12 17:59:00,1.15347,1.15347,1.15279,1.15279,85100001.0
2006-12-12 18:00:00,1.15263,1.15285,1.15246,1.15285,121499997.0
2006-12-12 18:01:00,1.15289,1.15299,1.15261,1.15278,569400002.0
2006-12-12 18:02:00,1.15287,1.15309,1.15287,1.1529,877199999.0
2006-12-12 18:03:00,1.15285,1.15295,1.15272,1.15286,776400004.0
2006-12-12 18:04:00,1.15294,1.15316,1.15294,1.15308,693000000.0
2006-12-12 18:05:00,1.15315,1.15324,1.15305,1.15319,986500000.0
2006-12-12 18:06:00,1.15322,1.15335,1.15314,1.15335,597800006.0
2006-12-12 18:07:00,1.1534,1.15351,1.15328,1.15339,1166500002.0
2006-12-12 18:08:00,1.15342,1.15354,1.15338,1.15345,972000001.0
2006-12-12 18:09:00,1.15338,1.15345,1.15335,1.15335,526699997.0
2006-12-12 18:10:00,1.15337,1.15339,1.15319,1.1532,647200005.0
2006-12-12 18:11:00,1.15327,1.15339,1.15313,1.15339,984899998.0
2006-12-12 18:12:00,1.15342,1.15343,1.15336,1.15336,104299998.0
2006-12-12 18:13:00,1.1534,1.15356,1.15335,1.15355,352600006.0
2006-12-12 18:14:00,1.15358,1.15363,1.15351,1.1536,604500000.0
2006-12-12 18:15:00,1.15342,1.15347,1.15318,1.15336,628300003.0
2006-12-12 18:16:00,1.15347,1.15359,1.15346,1.15356,416700000.0
2006-12-12 18:17:00,1.15353,1.15367,1.1534,1.15358,929700010.0
2006-12-12 18:18:00,1.15355,1.15369,1.15349,1.15365,593799994.0
2006-12-12 18:19:00,1.15374,1.15374,1.15364,1.1537,133399999.0
2006-12-12 18:20:00,1.1537,1.1537,1.1535,1.15355,728399998.0
2006-12-12 18:21:00,1.15362,1.15366,1.15355,1.15357,251100000.0
2006-12-12 18:22:00,1.1536,1.15372,1.1536,1.1537,249200000.0
2006-12-12 18:23:00,1.15375,1.1539,1.15365,1.15371,420600006.0
2006-12-12 18:24:00,1.15366,1.15366,1.15346,1.15358,633500001.0
2006-12-12 18:25:00,1.15352,1.15356,1.15342,1.15347,314500001.0
2006-12-12 18:26:00,1.15347,1.15353,1.15335,1.15337,980700012.0
2006-12-12 18:27:00,1.15338,1.1534,1.15327,1.15339,459400003.0
2006-12-12 18:28:00,1.15342,1.15353,1.1534,1.15353,508000005.0
2006-12-12 18:29:00,1.15362,1.15382,1.15359,1.15378,316500002.0
2006-12-12 18:30:00,1.15382,1.15395,1.15369,1.1538,973499999.0
2006-12-12 18:31:00,1.15385,1.15389,1.15377,1.15385,463999999.0
2006-12-12 18:32:00,1.15392,1.15461,1.15392,1.15422,416700001.0
2006-12-12 18:33:00,1.15421,1.15446,1.15409,1.1544,488800000.0
2006-12-12 18:34:00,1.15446,1.15478,1.15446,1.15447,377400005.0
2006-12-12 18:35:00,1.15447,1.15456,1.15434,1.15434,519499997.0
2006-12-12 18:36:00,1.1543,1.15438,1.15404,1.15428,466400005.0
2006-12-12 18:37:00,1.15437,1.15443,1.15431,1.15433,117399999.0
2006-12-12 18:38:00,1.15439,1.15455,1.15437,1.15445,127700001.0
2006-12-12 18:39:00,1.15445,1.15484,1.15443,1.15481,220700005.0
2006-12-12 18:40:00,1.15488,1.1549,1.15474,1.15474,709300005.0
2006-12-12 18:41:00,1.15472,1.15484,1.15468,1.1547,437499997.0
2006-12-12 18:42:00,1.15482,1.15496,1.15472,1.15496,403000001.0
2006-12-12 18:43:00,1.15494,1.15505,1.15483,1.15483,544599999.0
2006-12-12 18:44:00,1.15481,1.15481,1.15462,1.15462,266599997.0
2006-12-12 18:45:00,1.15467,1.1548,1.1546,1.1546,484700004.0
2006-12-12 18:46:00,1.15461,1.15471,1.15447,1.15462,200300001.0
2006-12-12 18:47:00,1.15459,1.15466,1.15454,1.15454,139500000.0
2006-12-12 18:48:00,1.15448,1.15455,1.1544,1.15442,191600004.0
2006-12-12 18:49:00,1.15444,1.15447,1.15444,1.15447,96100001.0
2006-12-12 18:50:00,1.15441,1.15453,1.15438,1.15453,138899998.0
2006-12-12 18:51:00,1.15449,1.15451,1.15445,1.15445,127699999.0
2006-12-12 18:52:00,1.15448,1.15459,1.15444,1.15448,103300001.0
2006-12-12 18:53:00,1.15446,1.15461,1.15443,1.15445,454400000.0
2006-12-12 18:54:00,1.15443,1.15443,1.15431,1.15443,189300001.0
2006-12-12 18:55:00,1.15446,1.15456,1.15444,1.15444,431799999.0
2006-12-12 18:56:00,1.15443,1.15455,1.15443,1.15453,128700000.0
2006-12-12 18:57:00,1.15455,1.15461,1.15453,1.15456,456999998.0
2006-12-12 18:58:00,1.1546,1.1546,1.15446,1.15448,105900001.0
2006-12-12 18:59:00,1.15444,1.15456,1.15437,1.15442,500000001.0
2006-12-12 19:00:00,1.15443,1.15446,1.15432,1.15446,290900000.0
2006-12-12 19:01:00,1.15443,1.15457,1.15441,1.15457,58700000.0
2006-12-12 19:02:00,1.1546,1.15465,1.15457,1.1546,293500003.0
2006-12-12 19:03:00,1.15462,1.15476,1.15462,1.15465,363400003.0
2006-12-12 19:04:00,1.15468,1.15477,1.15455,1.15455,234799999.0
2006-12-12 19:05:00,1.15455,1.1546,1.15453,1.15457,258499999.0
2006-12-12 19:06:00,1.15455,1.15455,1.15439,1.15439,483700002.0
2006-12-12 19:07:00,1.15445,1.15456,1.15445,1.15456,148699999.0
2006-12-12 19:08:00,1.15449,1.15449,1.15429,1.15443,554600005.0
2006-12-12 19:09:00,1.15446,1.15452,1.15437,1.15437,490000001.0
2006-12-12 19:10:00,1.15437,1.15437,1.15425,1.15425,94300001.0
2006-12-12 19:11:00,1.15435,1.15441,1.15428,1.15433,362600001.0
2006-12-12 19:12:00,1.15431,1.15452,1.15431,1.15447,240400002.0
2006-12-12 19:13:00,1.15454,1.15458,1.1545,1.15455,137000002.0
2006-12-12 19:14:00,1.15453,1.15469,1.15453,1.15458,245100001.0
2006-12-12 19:15:00,1.15449,1.15456,1.1544,1.15456,423600000.0
2006-12-12 19:16:00,1.15462,1.15472,1.15462,1.15469,312490000.0
2006-12-12 19:17:00,1.15475,1.15483,1.1547,1.15481,351900000.0
2006-12-12 19:18:00,1.15481,1.15487,1.15472,1.15485,580600002.0
2006-12-12 19:19:00,1.1548,1.1548,1.15464,1.15475,87800000.0
2006-12-12 19:20:00,1.15468,1.15468,1.15458,1.1546,254600000.0
2006-12-12 19:21:00,1.15454,1.15476,1.15454,1.15476,133799999.0
2006-12-12 19:22:00,1.15478,1.15478,1.15466,1.15477,201700001.0
2006-12-12 19:23:00,1.15473,1.15483,1.15467,1.15471,163100001.0
2006-12-12 19:24:00,1.15469,1.15481,1.15463,1.15481,49000002.0
2006-12-12 19:25:00,1.1548,1.15488,1.1548,1.15482,149199998.0
2006-12-12 19:26:00,1.15473,1.15488,1.15471,1.15475,99000001.0
2006-12-12 19:27:00,1.15472,1.15488,1.15471,1.15483,360900006.0
2006-12-12 19:28:00,1.1547,1.15485,1.15453,1.15485,100099999.0
2006-12-12 19:29:00,1.15487,1.15487,1.15474,1.15477,97999999.0
2006-12-12 19:30:00,1.15479,1.1548,1.15457,1.15458,128300001.0
2006-12-12 19:31:00,1.15455,1.15464,1.15455,1.15457,100700000.0
2006-12-12 19:32:00,1.15453,1.15468,1.15453,1.15462,114500000.0
2006-12-12 19:33:00,1.15453,1.15455,1.15438,1.15446,312500000.0
2006-12-12 19:34:00,1.15445,1.15457,1.15445,1.15457,39900000.0
2006-12-12 19:35:00,1.1546,1.1546,1.1546,1.1546,40700000.0
2006-12-12 19:36:00,1.15457,1.15457,1.1544,1.15442,119299999.0
2006-12-12 19:37:00,1.15453,1.15453,1.15435,1.15441,418400000.0
2006-12-12 19:38:00,1.15446,1.15456,1.15437,1.15442,192100000.0
2006-12-12 19:39:00,1.15437,1.1545,1.15436,1.15442,418300002.0
2006-12-12 19:40:00,1.15444,1.15444,1.15435,1.15444,239400001.0
2006-12-12 19:41:00,1.15438,1.15438,1.15431,1.15438,266599996.0
2006-12-12 19:42:00,1.15437,1.15439,1.15421,1.15421,241300003.0
2006-12-12 19:43:00,1.15426,1.15429,1.15423,1.15429,110700000.0
2006-12-12 19:44:00,1.15429,1.15429,1.15426,1.15426,68100000.0
2006-12-12 19:45:00,1.15426,1.15426,1.15402,1.15408,33000000.0
2006-12-12 19:46:00,1.15403,1.15413,1.15403,1.15413,55100001.0
2006-12-12 19:47:00,1.1542,1.15421,1.15412,1.15418,131299999.0
2006-12-12 19:48:00,1.15417,1.15418,1.15417,1.15418,24090001.0
2006-12-12 19:49:00,1.15418,1.15422,1.15413,1.15418,251400002.0
2006-12-12 19:50:00,1.15423,1.15425,1.15414,1.15418,90100001.0
2006-12-12 19:51:00,1.15414,1.15415,1.15408,1.15415,51700000.0
2006-12-12 19:52:00,1.15407,1.15415,1.15402,1.1541,113000002.0
2006-12-12 19:53:00,1.15407,1.15407,1.15393,1.15393,161900001.0
2006-12-12 19:54:00,1.15388,1.15388,1.15383,1.15383,10400000.0
2006-12-12 19:55:00,1.15392,1.15399,1.15385,1.15385,75799999.0
2006-12-12 19:56:00,1.154,1.154,1.15381,1.15381,279099998.0
2006-12-12 19:57:00,1.1538,1.15382,1.15363,1.15363,168700000.0
2006-12-12 19:58:00,1.1536,1.1536,1.15352,1.15352,133600000.0
2006-12-12 19:59:00,1.15357,1.15374,1.15357,1.15371,183200003.0
2006-12-12 20:00:00,1.15367,1.15394,1.15367,1.15393,74500000.0
2006-12-12 20:01:00,1.15389,1.15396,1.15387,1.15387,71700000.0
2006-12-12 20:02:00,1.15384,1.15388,1.15367,1.15367,99599999.0
2006-12-12 20:03:00,1.1536,1.15366,1.15347,1.15355,576200004.0
2006-12-12 20:04:00,1.15368,1.15372,1.15364,1.15364,249999998.0
2006-12-12 20:05:00,1.15363,1.15376,1.15361,1.15373,74000001.0
2006-12-12 20:06:00,1.15378,1.15378,1.15371,1.15371,131300001.0
2006-12-12 20:07:00,1.1537,1.15375,1.15365,1.1537,207499997.0
2006-12-12 20:08:00,1.1537,1.15376,1.15368,1.15371,456000004.0
2006-12-12 20:09:00,1.15367,1.15384,1.15366,1.15366,227500001.0
2006-12-12 20:10:00,1.15356,1.15356,1.15339,1.1534,93499999.0
2006-12-12 20:11:00,1.15339,1.15339,1.15331,1.15331,219700002.0
2006-12-12 20:12:00,1.15327,1.15337,1.15316,1.15322,537699991.0
2006-12-12 20:13:00,1.15321,1.15322,1.1531,1.1532,251600001.0
2006-12-12 20:14:00,1.15317,1.15328,1.15317,1.15328,170600000.0
2006-12-12 20:15:00,1.15335,1.15338,1.15325,1.1533,446300008.0
2006-12-12 20:16:00,1.15327,1.1533,1.15317,1.15318,543100000.0
2006-12-12 20:17:00,1.15318,1.15326,1.15312,1.15318,226899997.0
2006-12-12 20:18:00,1.15321,1.15327,1.15318,1.15322,167800001.0
2006-12-12 20:19:00,1.15318,1.15323,1.15313,1.15323,61700001.0
2006-12-12 20:20:00,1.15321,1.15337,1.15319,1.15329,355800006.0
2006-12-12 20:21:00,1.15329,1.15329,1.15319,1.1532,438100006.0
2006-12-12 20:22:00,1.15322,1.15332,1.15311,1.15332,393800000.0
2006-12-12 20:23:00,1.15327,1.15327,1.15316,1.1532,590399998.0
2006-12-12 20:24:00,1.1532,1.1532,1.15315,1.15315,332800004.0
2006-12-12 20:25:00,1.15315,1.15317,1.15284,1.15284,105800001.0
2006-12-12 20:26:00,1.15314,1.15314,1.15308,1.15308,199700003.0
2006-12-12 20:27:00,1.15308,1.15319,1.15303,1.15303,224699999.0
2006-12-12 20:28:00,1.15305,1.15322,1.15305,1.15317,694300003.0
2006-12-12 20:29:00,1.15315,1.1532,1.1531,1.15315,517200000.0
2006-12-12 20:30:00,1.15315,1.15337,1.15315,1.1533,208000001.0
2006-12-12 20:31:00,1.15334,1.15334,1.15307,1.15307,424100001.0
2006-12-12 20:32:00,1.15304,1.15327,1.15304,1.15327,393300003.0
2006-12-12 20:33:00,1.15325,1.15339,1.15322,1.15322,206700000.0
2006-12-12 20:34:00,1.1532,1.1533,1.1532,1.15329,213300001.0
2006-12-12 20:35:00,1.15333,1.15333,1.15319,1.15327,168900002.0
2006-12-12 20:36:00,1.1533,1.15333,1.1532,1.1533,327300002.0
2006-12-12 20:37:00,1.15334,1.15356,1.15324,1.15356,163199999.0
2006-12-12 20:38:00,1.15365,1.15371,1.15361,1.15367,213100002.0
2006-12-12 20:39:00,1.15365,1.1538,1.15361,1.15379,466600002.0
2006-12-12 20:40:00,1.15381,1.15384,1.15366,1.15373,317400005.0
2006-12-12 20:41:00,1.15382,1.15419,1.15382,1.15419,480800002.0
2006-12-12 20:42:00,1.15425,1.15427,1.15418,1.1542,406499999.0
2006-12-12 20:43:00,1.15418,1.15426,1.15413,1.15422,292300001.0
2006-12-12 20:44:00,1.15419,1.15426,1.15403,1.1542,74400002.0
2006-12-12 20:45:00,1.15419,1.15419,1.15393,1.15393,162200001.0
2006-12-12 20:46:00,1.15393,1.15404,1.15381,1.15404,295799998.0
2006-12-12 20:47:00,1.15405,1.15409,1.15393,1.15397,191200000.0
2006-12-12 20:48:00,1.15397,1.15402,1.15388,1.15402,42400000.0
2006-12-12 20:49:00,1.15403,1.15403,1.15387,1.15402,241800000.0
2006-12-12 20:50:00,1.15398,1.15398,1.15392,1.15398,139400000.0
2006-12-12 20:51:00,1.15394,1.15396,1.15386,1.15386,172200001.0
2006-12-12 20:52:00,1.15384,1.15384,1.15377,1.15377,43700000.0
2006-12-12 20:53:00,1.15372,1.1538,1.15367,1.15367,292100004.0
2006-12-12 20:54:00,1.15373,1.15383,1.15367,1.15374,392800002.0
2006-12-12 20:55:00,1.1538,1.1538,1.15368,1.15378,259900003.0
2006-12-12 20:56:00,1.1538,1.15382,1.15373,1.15377,457200000.0
2006-12-12 20:57:00,1.15373,1.15373,1.15346,1.15346,244399999.0
2006-12-12 20:58:00,1.15341,1.15345,1.15326,1.15326,238200002.0
2006-12-12 20:59:00,1.15317,1.1533,1.15317,1.15318,337399997.0
2006-12-12 21:00:00,1.15312,1.15319,1.15296,1.15317,812299997.0
2006-12-12 21:01:00,1.15323,1.15333,1.15319,1.15327,555300003.0
2006-12-12 21:02:00,1.15323,1.15324,1.15313,1.15315,144100002.0
2006-12-12 21:03:00,1.1533,1.15335,1.15318,1.15318,528800009.0
2006-12-12 21:04:00,1.15318,1.15325,1.1531,1.15324,735299995.0
2006-12-12 21:05:00,1.15322,1.15327,1.1531,1.1532,709400002.0
2006-12-12 21:06:00,1.15324,1.15324,1.15305,1.15314,125100000.0
2006-12-12 21:07:00,1.15318,1.15323,1.15303,1.1531,743500007.0
2006-12-12 21:08:00,1.15312,1.15327,1.15312,1.1532,116600000.0
2006-12-12 21:09:00,1.15314,1.15322,1.15305,1.15322,145300001.0
2006-12-12 21:10:00,1.1532,1.1532,1.15294,1.153,443200002.0
2006-12-12 21:11:00,1.15303,1.15312,1.15301,1.15305,250999999.0
2006-12-12 21:12:00,1.15305,1.15305,1.15262,1.15262,374999998.0
2006-12-12 21:13:00,1.15263,1.15268,1.15255,1.15255,472890003.0
2006-12-12 21:14:00,1.15264,1.15301,1.15242,1.15253,238499998.0
2006-12-12 21:15:00,1.15234,1.15256,1.15211,1.15245,97000001.0
2006-12-12 21:16:00,1.15255,1.1529,1.15253,1.15277,161699999.0
2006-12-12 21:17:00,1.1528,1.15297,1.15268,1.15268,118000000.0
2006-12-12 21:18:00,1.15265,1.15277,1.15265,1.1527,90700001.0
2006-12-12 21:19:00,1.15261,1.15263,1.15243,1.15252,87700001.0
2006-12-12 21:20:00,1.15234,1.15234,1.15185,1.15185,69700000.0
2006-12-12 21:21:00,1.15168,1.15168,1.15122,1.15143,83700001.0
2006-12-12 21:22:00,1.15137,1.15184,1.15135,1.15184,133200002.0
2006-12-12 21:23:00,1.15196,1.15204,1.15183,1.15204,127700000.0
2006-12-12 21:24:00,1.15185,1.15208,1.1517,1.15203,76300000.0
2006-12-12 21:25:00,1.15217,1.15225,1.15187,1.15187,145200001.0
2006-12-12 21:26:00,1.15188,1.15194,1.15173,1.15173,141900002.0
2006-12-12 21:27:00,1.1517,1.15173,1.15163,1.15163,109300001.0
2006-12-12 21:28:00,1.15155,1.15155,1.15121,1.1514,233100002.0
2006-12-12 21:29:00,1.15135,1.15136,1.15121,1.15132,212900003.0
2006-12-12 21:30:00,1.15137,1.1515,1.15131,1.15143,147399999.0
2006-12-12 21:31:00,1.1514,1.15145,1.15137,1.1514,163700001.0
2006-12-12 21:32:00,1.15137,1.15137,1.15119,1.15123,184199998.0
2006-12-12 21:33:00,1.15129,1.15129,1.15092,1.15094,203600003.0
2006-12-12 21:34:00,1.15082,1.15085,1.15065,1.15085,82099998.0
2006-12-12 21:35:00,1.15082,1.15082,1.15069,1.1507,80100000.0
2006-12-12 21:36:00,1.15063,1.15078,1.15056,1.15073,174200003.0
2006-12-12 21:37:00,1.15096,1.15116,1.15096,1.15116,37600000.0
2006-12-12 21:38:00,1.15108,1.15144,1.15108,1.15144,77300001.0
2006-12-12 21:39:00,1.15151,1.15158,1.15151,1.15157,314180002.0
2006-12-12 21:40:00,1.15158,1.15158,1.15136,1.15145,285900000.0
2006-12-12 21:41:00,1.15157,1.15158,1.15148,1.15148,44900000.0
2006-12-12 21:42:00,1.15136,1.15136,1.15102,1.15103,39600001.0
2006-12-12 21:43:00,1.15101,1.15102,1.15091,1.15099,179999994.0
2006-12-12 21:44:00,1.15103,1.15106,1.15097,1.15106,133200000.0
2006-12-12 21:45:00,1.15113,1.1512,1.15113,1.15119,135499999.0
2006-12-12 21:46:00,1.15122,1.15131,1.15109,1.1513,257500002.0
2006-12-12 21:47:00,1.15137,1.1514,1.15134,1.15135,140500000.0
2006-12-12 21:48:00,1.15139,1.15139,1.15131,1.15131,112599999.0
2006-12-12 21:49:00,1.15123,1.15137,1.15118,1.15134,90399999.0
2006-12-12 21:50:00,1.15137,1.15146,1.15137,1.15137,96399997.0
2006-12-12 21:51:00,1.15137,1.15139,1.1513,1.1513,117499999.0
2006-12-12 21:52:00,1.15127,1.15147,1.15127,1.15147,50200000.0
2006-12-12 21:53:00,1.15157,1.15183,1.15157,1.15177,222499999.0
2006-12-12 21:54:00,1.15178,1.15178,1.1516,1.15172,221200003.0
2006-12-12 21:55:00,1.15181,1.15181,1.15166,1.15166,29800000.0
2006-12-12 21:56:00,1.15156,1.15169,1.15156,1.15169,23200001.0
2006-12-12 21:57:00,1.15163,1.15197,1.15161,1.15197,95400004.0
2006-12-12 21:58:00,1.15193,1.15209,1.15193,1.15207,38799999.0
2006-12-12 21:59:00,1.152,1.15217,1.152,1.1521,146100004.0
2006-12-12 22:00:00,1.15205,1.1521,1.15192,1.15192,129700002.0
2006-12-12 22:01:00,1.15199,1.15213,1.15199,1.15206,118999998.0
2006-12-12 22:02:00,1.15202,1.15214,1.15189,1.15207,270899999.0
2006-12-12 22:03:00,1.15205,1.15215,1.15205,1.1521,148800003.0
2006-12-12 22:04:00,1.15212,1.15212,1.15187,1.15192,71900000.0
2006-12-12 22:05:00,1.15207,1.15207,1.15186,1.15186,45500000.0
2006-12-12 22:06:00,1.15192,1.152,1.15187,1.15187,160000000.0
2006-12-12 22:07:00,1.15192,1.15192,1.15182,1.15184,125499999.0
2006-12-12 22:08:00,1.15181,1.15181,1.15165,1.15174,162799999.0
2006-12-12 22:09:00,1.15166,1.15178,1.15165,1.15175,145100001.0
2006-12-12 22:10:00,1.1517,1.1517,1.15157,1.15158,50600000.0
2006-12-12 22:11:00,1.15157,1.15157,1.15148,1.1515,103799999.0
2006-12-12 22:12:00,1.15152,1.15155,1.15148,1.1515,211100000.0
2006-12-12 22:13:00,1.15154,1.15154,1.15148,1.15148,158200001.0
2006-12-12 22:14:00,1.15154,1.15154,1.15143,1.15148,155299999.0
2006-12-12 22:15:00,1.15155,1.15163,1.15154,1.15157,179099999.0
2006-12-12 22:16:00,1.15155,1.15155,1.15149,1.15153,77400000.0
2006-12-12 22:17:00,1.15145,1.15153,1.1514,1.15153,115700001.0
2006-12-12 22:18:00,1.15153,1.15153,1.15146,1.15148,80500000.0
2006-12-12 22:19:00,1.15149,1.15164,1.15146,1.15146,53500000.0
2006-12-12 22:20:00,1.15138,1.15146,1.15126,1.15144,100100000.0
2006-12-12 22:21:00,1.15141,1.15141,1.15125,1.15125,216800000.0
2006-12-12 22:22:00,1.15126,1.15137,1.15125,1.15133,110400001.0
2006-12-12 22:23:00,1.15137,1.1514,1.15132,1.1514,127099999.0
2006-12-12 22:24:00,1.1514,1.15154,1.15137,1.15139,146100002.0
2006-12-12 22:25:00,1.15144,1.15152,1.15144,1.15145,92200000.0
2006-12-12 22:26:00,1.15148,1.15153,1.1514,1.1514,99600000.0
2006-12-12 22:27:00,1.1515,1.15156,1.15144,1.1515,192799999.0
2006-12-12 22:28:00,1.15145,1.15145,1.15145,1.15145,8800000.0
2006-12-12 22:29:00,1.1515,1.15155,1.15145,1.15145,145299998.0
2006-12-12 22:30:00,1.15144,1.15144,1.15133,1.15137,87000003.0
2006-12-12 22:31:00,1.15143,1.15143,1.15137,1.15143,79099999.0
2006-12-12 22:32:00,1.15137,1.15142,1.15133,1.1514,87199999.0
2006-12-12 22:33:00,1.15143,1.15149,1.15138,1.15149,136799999.0
2006-12-12 22:34:00,1.15145,1.15155,1.15145,1.1515,332399998.0
2006-12-12 22:35:00,1.15147,1.15153,1.15141,1.15141,239200001.0
2006-12-12 22:36:00,1.15142,1.15145,1.15141,1.15144,100499999.0
2006-12-12 22:37:00,1.15144,1.15144,1.15136,1.15137,46300000.0
2006-12-12 22:38:00,1.15145,1.15155,1.15145,1.1515,97499998.0
2006-12-12 22:39:00,1.15155,1.15155,1.15145,1.15145,210800001.0
2006-12-12 22:40:00,1.15152,1.15152,1.15138,1.15147,84800000.0
2006-12-12 22:41:00,1.1514,1.1514,1.15116,1.15116,45299999.0
2006-12-12 22:42:00,1.15127,1.15142,1.15127,1.15135,64300000.0
2006-12-12 22:43:00,1.15135,1.15146,1.15126,1.15146,336800002.0
2006-12-12 22:44:00,1.1515,1.15155,1.15145,1.15145,138399998.0
2006-12-12 22:45:00,1.15149,1.15156,1.15149,1.15156,46300001.0
2006-12-12 22:46:00,1.15158,1.15158,1.15135,1.15148,45900000.0
2006-12-12 22:47:00,1.15141,1.15141,1.15134,1.15134,24899999.0
2006-12-12 22:48:00,1.15147,1.15173,1.15147,1.15165,97500000.0
2006-12-12 22:49:00,1.15174,1.15191,1.15174,1.1519,47900000.0
2006-12-12 22:50:00,1.15173,1.15188,1.15159,1.15159,182299999.0
2006-12-12 22:51:00,1.15203,1.15203,1.15189,1.15194,51800001.0
2006-12-12 22:52:00,1.15182,1.15183,1.1517,1.1517,154099999.0
2006-12-12 22:53:00,1.15189,1.15201,1.15186,1.15193,152700002.0
2006-12-12 22:54:00,1.15195,1.152,1.15195,1.15195,87400003.0
2006-12-12 22:55:00,1.15197,1.152,1.15181,1.15185,206500001.0
2006-12-12 22:56:00,1.15182,1.15182,1.15172,1.15172,55800000.0
2006-12-12 22:57:00,1.15169,1.1517,1.15161,1.15163,109999999.0
2006-12-12 22:58:00,1.15168,1.15176,1.15155,1.15172,77400000.0
2006-12-12 22:59:00,1.1517,1.15175,1.15149,1.15157,114100001.0
2006-12-12 23:00:00,1.15143,1.15184,1.15143,1.15176,106199999.0
2006-12-12 23:01:00,1.15178,1.15185,1.15176,1.15185,110599995.0
2006-12-12 23:02:00,1.1519,1.15192,1.15185,1.1519,33500000.0
2006-12-12 23:03:00,1.15185,1.15191,1.1518,1.15185,120600002.0
2006-12-12 23:04:00,1.15187,1.15187,1.15182,1.15187,87800001.0
2006-12-12 23:05:00,1.1519,1.1519,1.15183,1.15185,123600004.0
2006-12-12 23:06:00,1.1519,1.15195,1.1518,1.1519,99699999.0
2006-12-12 23:07:00,1.1519,1.15198,1.15183,1.15198,76900002.0
2006-12-12 23:08:00,1.15192,1.15192,1.15176,1.15187,117600003.0
2006-12-12 23:09:00,1.15192,1.15195,1.15181,1.15193,64599999.0
2006-12-12 23:10:00,1.15192,1.15192,1.15185,1.15185,17400000.0
2006-12-12 23:11:00,1.15185,1.15204,1.15185,1.15204,26500000.0
2006-12-12 23:12:00,1.15201,1.15204,1.15193,1.15195,29600000.0
2006-12-12 23:13:00,1.15192,1.15202,1.15191,1.15198,115399999.0
2006-12-12 23:14:00,1.15186,1.15198,1.15186,1.15198,82300001.0
2006-12-12 23:15:00,1.15178,1.15191,1.15162,1.15167,82799999.0
2006-12-12 23:16:00,1.152,1.15202,1.15195,1.152,64600000.0
2006-12-12 23:17:00,1.15195,1.15206,1.15194,1.15195,45500001.0
2006-12-12 23:18:00,1.15197,1.15199,1.15191,1.15193,138100001.0
2006-12-12 23:19:00,1.15204,1.15206,1.15204,1.15206,9100000.0
2006-12-12 23:20:00,1.15199,1.15208,1.15199,1.15202,57900001.0
2006-12-12 23:21:00,1.15196,1.15199,1.15196,1.15199,17500001.0
2006-12-12 23:22:00,1.15191,1.15211,1.15191,1.15208,69100001.0
2006-12-12 23:23:00,1.15199,1.15214,1.15199,1.15209,97800000.0
2006-12-12 23:24:00,1.15203,1.15208,1.15203,1.15204,73400000.0
2006-12-12 23:25:00,1.15215,1.15215,1.15196,1.15203,86100001.0
2006-12-12 23:26:00,1.15205,1.15205,1.15191,1.15201,110200002.0
2006-12-12 23:27:00,1.15195,1.15195,1.15176,1.15189,131300000.0
2006-12-12 23:28:00,1.15192,1.15195,1.15185,1.15187,85200000.0
2006-12-12 23:29:00,1.15193,1.15193,1.15181,1.15187,50000001.0
2006-12-12 23:30:00,1.15186,1.15186,1.15177,1.15179,37900000.0
2006-12-12 23:31:00,1.15182,1.15184,1.15178,1.1518,38899999.0
2006-12-12 23:32:00,1.15176,1.15188,1.15172,1.15188,74600000.0
2006-12-12 23:33:00,1.15185,1.15209,1.15183,1.15209,122999998.0
2006-12-12 23:34:00,1.15209,1.15211,1.15198,1.15207,66000002.0
2006-12-12 23:35:00,1.1519,1.1521,1.1519,1.15208,109100000.0
2006-12-12 23:36:00,1.15198,1.15198,1.15197,1.15197,13600000.0
2006-12-12 23:37:00,1.15194,1.15199,1.15191,1.15198,85900002.0
2006-12-12 23:38:00,1.15194,1.15208,1.15194,1.15196,57399998.0
2006-12-12 23:39:00,1.15186,1.15187,1.15178,1.15187,126899998.0
2006-12-12 23:40:00,1.15187,1.15187,1.15185,1.15185,24300000.0
2006-12-12 23:41:00,1.15188,1.15203,1.15186,1.1519,98200000.0
2006-12-12 23:42:00,1.15188,1.15199,1.15185,1.15192,123100001.0
2006-12-12 23:43:00,1.1519,1.152,1.1519,1.15197,22100000.0
2006-12-12 23:44:00,1.15197,1.15199,1.15187,1.15195,134799998.0
2006-12-12 23:45:00,1.15215,1.15224,1.15212,1.15222,59200001.0
2006-12-12 23:46:00,1.15213,1.15221,1.15202,1.15221,156300002.0
2006-12-12 23:47:00,1.15212,1.15223,1.15212,1.15223,10400000.0
2006-12-12 23:48:00,1.15225,1.15225,1.15207,1.15207,44900000.0
2006-12-12 23:49:00,1.15207,1.15214,1.152,1.15204,105800000.0
2006-12-12 23:50:00,1.15236,1.15236,1.15234,1.15234,36100000.0
2006-12-12 23:51:00,1.15244,1.15251,1.15232,1.15241,83700001.0
2006-12-12 23:52:00,1.1524,1.15246,1.15238,1.15238,38999999.0
2006-12-12 23:53:00,1.15239,1.15252,1.15239,1.15242,103899999.0
2006-12-12 23:54:00,1.15238,1.15238,1.1523,1.15238,119799998.0
2006-12-12 23:55:00,1.15233,1.15249,1.1523,1.15249,60499999.0
2006-12-12 23:56:00,1.15234,1.15245,1.15229,1.15229,133899996.0
2006-12-12 23:57:00,1.15217,1.15227,1.15215,1.15215,165000003.0
2006-12-12 23:58:00,1.15208,1.1523,1.15202,1.1523,74599999.0
2006-12-12 23:59:00,1.15218,1.15218,1.1521,1.15213,58899999.0
2006-12-13 00:00:00,1.15192,1.15205,1.15182,1.15205,56500001.0
2006-12-13 00:01:00,1.15205,1.15205,1.15203,1.15203,70900000.0
2006-12-13 00:02:00,1.15203,1.15213,1.15201,1.15213,71300000.0
2006-12-13 00:03:00,1.15203,1.15219,1.152,1.152,103500001.0
2006-12-13 00:04:00,1.15205,1.15207,1.15195,1.152,84799999.0
2006-12-13 00:05:00,1.15195,1.15201,1.15191,1.15199,98700002.0
2006-12-13 00:06:00,1.15184,1.15188,1.15183,1.15186,125099999.0
2006-12-13 00:07:00,1.1519,1.1519,1.15185,1.15185,41600001.0
2006-12-13 00:08:00,1.15192,1.15192,1.15185,1.15192,43000000.0
2006-12-13 00:09:00,1.1519,1.15195,1.15185,1.15195,88800001.0
2006-12-13 00:10:00,1.15185,1.15189,1.15178,1.15186,135600000.0
2006-12-13 00:11:00,1.15192,1.15207,1.1519,1.15207,93000000.0
2006-12-13 00:12:00,1.15218,1.15218,1.15211,1.15213,74199999.0
2006-12-13 00:13:00,1.15214,1.15231,1.15214,1.15231,58399999.0
2006-12-13 00:14:00,1.15225,1.1523,1.1522,1.15222,94999997.0
2006-12-13 00:15:00,1.15222,1.15237,1.15212,1.15212,87500001.0
2006-12-13 00:16:00,1.15209,1.15213,1.15208,1.15213,64900000.0
2006-12-13 00:17:00,1.15222,1.15222,1.15222,1.15222,45500000.0
2006-12-13 00:18:00,1.15223,1.15227,1.15214,1.1522,165100004.0
2006-12-13 00:19:00,1.15218,1.15233,1.15209,1.15219,130200000.0
2006-12-13 00:20:00,1.15222,1.15231,1.15216,1.15226,92199999.0
2006-12-13 00:21:00,1.15227,1.1525,1.15222,1.1525,80100001.0
2006-12-13 00:22:00,1.15252,1.15296,1.15252,1.15293,120899999.0
2006-12-13 00:23:00,1.15292,1.153,1.15275,1.15275,118200000.0
2006-12-13 00:24:00,1.15275,1.15275,1.15265,1.1527,131400001.0
2006-12-13 00:25:00,1.15262,1.15264,1.15251,1.15259,13600000.0
2006-12-13 00:26:00,1.15252,1.15262,1.15247,1.15247,134900001.0
2006-12-13 00:27:00,1.15253,1.15257,1.15251,1.15252,144000002.0
2006-12-13 00:28:00,1.15248,1.15248,1.15241,1.15242,88800001.0
2006-12-13 00:29:00,1.15235,1.1524,1.15227,1.15227,43800000.0
2006-12-13 00:30:00,1.15225,1.1523,1.15223,1.15225,37699999.0
2006-12-13 00:31:00,1.15232,1.15247,1.15232,1.15241,65300001.0
2006-12-13 00:32:00,1.1525,1.1525,1.1525,1.1525,29900000.0
2006-12-13 00:33:00,1.15244,1.15244,1.15244,1.15244,29199999.0
2006-12-13 00:34:00,1.15246,1.15256,1.15237,1.15256,78700001.0
2006-12-13 00:35:00,1.15249,1.15249,1.15244,1.15244,32700000.0
2006-12-13 00:36:00,1.15233,1.15253,1.15233,1.15241,86299999.0
2006-12-13 00:37:00,1.15251,1.15262,1.15251,1.15262,17700000.0
2006-12-13 00:38:00,1.15255,1.1526,1.15252,1.15257,83399999.0
2006-12-13 00:39:00,1.15252,1.15252,1.15245,1.15245,61899999.0
2006-12-13 00:40:00,1.15247,1.15253,1.15247,1.1525,60599998.0
2006-12-13 00:41:00,1.15246,1.15249,1.15246,1.15249,17500000.0
2006-12-13 00:42:00,1.15255,1.15255,1.1525,1.1525,41200000.0
2006-12-13 00:43:00,1.15253,1.15262,1.15235,1.1524,119200002.0
2006-12-13 00:44:00,1.15243,1.15254,1.15243,1.15252,89200001.0
2006-12-13 00:45:00,1.15234,1.15266,1.15222,1.15222,73500001.0
2006-12-13 00:46:00,1.15252,1.15262,1.15245,1.15262,93300000.0
2006-12-13 00:47:00,1.1526,1.15265,1.15253,1.1526,94699999.0
2006-12-13 00:48:00,1.1526,1.15265,1.15255,1.15265,76300000.0
2006-12-13 00:49:00,1.1526,1.1526,1.15245,1.15245,89499999.0
2006-12-13 00:50:00,1.15257,1.15264,1.15255,1.1526,97600000.0
2006-12-13 00:51:00,1.1524,1.1525,1.15237,1.15242,140800001.0
2006-12-13 00:52:00,1.1526,1.1526,1.15255,1.15255,32000000.0
2006-12-13 00:53:00,1.15253,1.15258,1.1525,1.15258,51199999.0
2006-12-13 00:54:00,1.15263,1.15263,1.1525,1.15253,29700000.0
2006-12-13 00:55:00,1.15255,1.15263,1.15254,1.15255,69400001.0
2006-12-13 00:56:00,1.15258,1.1526,1.15253,1.15258,68300000.0
2006-12-13 00:57:00,1.15258,1.15262,1.15249,1.15255,109800000.0
2006-12-13 00:58:00,1.15241,1.15244,1.15241,1.15244,37400000.0
2006-12-13 00:59:00,1.15242,1.15254,1.15242,1.15249,35900000.0
2006-12-13 01:00:00,1.1526,1.15268,1.1526,1.15268,121590002.0
2006-12-13 01:01:00,1.15268,1.15274,1.15261,1.15263,75000000.0
2006-12-13 01:02:00,1.15257,1.15257,1.15244,1.15244,30000001.0
2006-12-13 01:03:00,1.1524,1.1524,1.15213,1.15219,76600001.0
2006-12-13 01:04:00,1.15214,1.15239,1.15214,1.15222,132500000.0
2006-12-13 01:05:00,1.15228,1.15231,1.15211,1.1523,93899999.0
2006-12-13 01:06:00,1.15222,1.15222,1.15221,1.15221,9300000.0
2006-12-13 01:07:00,1.15224,1.15226,1.15224,1.15226,35800000.0
2006-12-13 01:08:00,1.152,1.15241,1.15186,1.15237,91700001.0
2006-12-13 01:09:00,1.1522,1.1522,1.15199,1.15199,80300001.0
2006-12-13 01:10:00,1.15199,1.15199,1.15188,1.15192,53200000.0
2006-12-13 01:11:00,1.15187,1.1523,1.15187,1.1523,25500000.0
2006-12-13 01:12:00,1.15233,1.15233,1.15216,1.15221,109400002.0
2006-12-13 01:13:00,1.15218,1.15231,1.15218,1.15225,183000000.0
2006-12-13 01:14:00,1.15216,1.15216,1.15195,1.15199,23000000.0
2006-12-13 01:15:00,1.15202,1.15222,1.15191,1.15222,125100000.0
2006-12-13 01:16:00,1.15223,1.15229,1.15219,1.15225,51700000.0
2006-12-13 01:17:00,1.1523,1.1523,1.15225,1.1523,56600000.0
2006-12-13 01:18:00,1.15232,1.1524,1.15232,1.1524,82800002.0
2006-12-13 01:19:00,1.15244,1.15251,1.15244,1.15251,47899999.0
2006-12-13 01:20:00,1.15253,1.15258,1.1524,1.1524,35200000.0
2006-12-13 01:21:00,1.15231,1.15232,1.15226,1.15226,73500000.0
2006-12-13 01:22:00,1.15232,1.15232,1.15221,1.15222,34800001.0
2006-12-13 01:23:00,1.15224,1.15228,1.15224,1.15228,4000000.0
2006-12-13 01:24:00,1.15237,1.15237,1.15224,1.15224,79399999.0
2006-12-13 01:25:00,1.15233,1.15249,1.15233,1.15249,60400002.0
2006-12-13 01:26:00,1.15248,1.15248,1.1523,1.15237,79600000.0
2006-12-13 01:27:00,1.15228,1.15234,1.15224,1.15228,65900001.0
2006-12-13 01:28:00,1.15235,1.15235,1.15228,1.15228,7200000.0
2006-12-13 01:29:00,1.15233,1.15233,1.15214,1.15228,73500000.0
2006-12-13 01:30:00,1.15225,1.15232,1.15217,1.15224,88600003.0
2006-12-13 01:31:00,1.15228,1.15228,1.15218,1.15218,72599999.0
2006-12-13 01:32:00,1.1523,1.15235,1.1523,1.15235,20100000.0
2006-12-13 01:33:00,1.15228,1.15228,1.15221,1.15221,19199999.0
2006-12-13 01:34:00,1.15226,1.15226,1.15224,1.15224,5600000.0
2006-12-13 01:35:00,1.1524,1.1524,1.15235,1.15235,35899998.0
2006-12-13 01:36:00,1.15238,1.15238,1.15227,1.1523,68600002.0
2006-12-13 01:37:00,1.15223,1.1523,1.15223,1.1523,20900000.0
2006-12-13 01:38:00,1.15225,1.15235,1.15225,1.1523,95800001.0
2006-12-13 01:39:00,1.15228,1.15235,1.15228,1.15235,83600001.0
2006-12-13 01:40:00,1.15224,1.15239,1.15224,1.15239,9000000.0
2006-12-13 01:41:00,1.15241,1.15241,1.15236,1.15236,41099999.0
2006-12-13 01:42:00,1.1523,1.1523,1.1523,1.1523,27100000.0
2006-12-13 01:43:00,1.15232,1.15245,1.15232,1.15245,9600000.0
2006-12-13 01:44:00,1.15222,1.15247,1.15219,1.15223,135300002.0
2006-12-13 01:45:00,1.15237,1.15237,1.15233,1.15233,32900000.0
2006-12-13 01:46:00,1.15227,1.15239,1.15227,1.15232,103099999.0
2006-12-13 01:47:00,1.15227,1.15227,1.1521,1.15223,144899999.0
2006-12-13 01:48:00,1.15225,1.15225,1.15218,1.1522,128099999.0
2006-12-13 01:49:00,1.15217,1.15226,1.15205,1.1521,76600001.0
2006-12-13 01:50:00,1.15203,1.15209,1.15203,1.15209,30099999.0
2006-12-13 01:51:00,1.152,1.15208,1.152,1.15202,57700000.0
2006-12-13 01:52:00,1.15194,1.15201,1.15187,1.15196,153300003.0
2006-12-13 01:53:00,1.15191,1.15195,1.15186,1.15195,16000000.0
2006-12-13 01:54:00,1.15207,1.15217,1.15205,1.15217,16000000.0
2006-12-13 01:55:00,1.15203,1.15205,1.15202,1.15202,56099999.0
2006-12-13 01:56:00,1.1519,1.1519,1.1519,1.1519,12800000.0
2006-12-13 01:57:00,1.15197,1.15202,1.15187,1.15187,71300002.0
2006-12-13 01:58:00,1.15193,1.15193,1.15189,1.15189,29400001.0
2006-12-13 01:59:00,1.15195,1.152,1.15195,1.152,9600000.0
2006-12-13 02:00:00,1.15191,1.15201,1.1519,1.15192,118400002.0
2006-12-13 02:01:00,1.15203,1.15203,1.15203,1.15203,4000000.0
2006-12-13 02:02:00,1.152,1.152,1.152,1.152,27500001.0
2006-12-13 02:03:00,1.15198,1.15203,1.15187,1.15199,122200000.0
2006-12-13 02:04:00,1.15195,1.15199,1.15195,1.15197,57999998.0
2006-12-13 02:05:00,1.15205,1.15205,1.15192,1.152,129999999.0
2006-12-13 02:06:00,1.15173,1.15195,1.15163,1.15195,38900000.0
2006-12-13 02:07:00,1.15203,1.15203,1.15189,1.15193,36100001.0
2006-12-13 02:08:00,1.15198,1.15198,1.15191,1.15191,107700000.0
2006-12-13 02:09:00,1.15197,1.15197,1.15193,1.15193,31800000.0
2006-12-13 02:10:00,1.15198,1.15205,1.15195,1.15195,116200000.0
2006-12-13 02:11:00,1.15195,1.15199,1.15192,1.15199,113000000.0
2006-12-13 02:12:00,1.15191,1.15194,1.15182,1.15188,67200002.0
2006-12-13 02:13:00,1.1518,1.1518,1.1518,1.1518,12800000.0
2006-12-13 02:14:00,1.15177,1.15177,1.15172,1.15174,79800002.0
2006-12-13 02:15:00,1.15185,1.15185,1.15175,1.15185,84399999.0
2006-12-13 02:16:00,1.15183,1.15187,1.15183,1.15187,4000000.0
2006-12-13 02:17:00,1.15191,1.15191,1.15186,1.15186,28900001.0
2006-12-13 02:18:00,1.15181,1.15188,1.15181,1.15181,58300000.0
2006-12-13 02:19:00,1.1518,1.15183,1.15167,1.1518,188900000.0
2006-12-13 02:20:00,1.15175,1.15188,1.15175,1.15185,138600002.0
2006-12-13 02:21:00,1.15175,1.1518,1.15175,1.1518,21500001.0
2006-12-13 02:22:00,1.1518,1.15185,1.15175,1.1518,101200002.0
2006-12-13 02:23:00,1.15175,1.15184,1.15167,1.15184,76000001.0
2006-12-13 02:24:00,1.1518,1.1518,1.15175,1.15175,18400000.0
2006-12-13 02:25:00,1.15175,1.15175,1.1517,1.15175,109500002.0
2006-12-13 02:26:00,1.15177,1.15178,1.15177,1.15178,39900001.0
2006-12-13 02:27:00,1.15183,1.15183,1.15177,1.15177,6200000.0
2006-12-13 02:28:00,1.15172,1.15176,1.15172,1.15176,25500000.0
2006-12-13 02:29:00,1.15175,1.15185,1.15172,1.1518,91300001.0
2006-12-13 02:30:00,1.15184,1.15189,1.15184,1.15188,67700000.0
2006-12-13 02:31:00,1.15186,1.15191,1.15181,1.15186,59400001.0
2006-12-13 02:32:00,1.15188,1.15192,1.15183,1.15183,46600000.0
2006-12-13 02:33:00,1.15185,1.15185,1.1518,1.1518,43300000.0
2006-12-13 02:34:00,1.15178,1.1518,1.15175,1.1518,128600002.0
2006-12-13 02:35:00,1.15189,1.15189,1.15181,1.15181,49099998.0
2006-12-13 02:36:00,1.1519,1.1519,1.1519,1.1519,55900002.0
2006-12-13 02:37:00,1.15195,1.15195,1.15185,1.15185,1900000.0
2006-12-13 02:38:00,1.15184,1.15186,1.15179,1.15182,54500000.0
2006-12-13 02:39:00,1.15183,1.15187,1.1518,1.15187,95500000.0
2006-12-13 02:40:00,1.15172,1.15175,1.15172,1.15175,46800001.0
2006-12-13 02:41:00,1.1518,1.1518,1.15175,1.15175,13600000.0
2006-12-13 02:42:00,1.1518,1.15185,1.1518,1.15185,34899999.0
2006-12-13 02:43:00,1.15187,1.15191,1.15182,1.15182,86500000.0
2006-12-13 02:44:00,1.15175,1.1518,1.15175,1.1518,3200000.0
2006-12-13 02:45:00,1.15177,1.15186,1.15177,1.15182,64299998.0
2006-12-13 02:46:00,1.15185,1.15185,1.15185,1.15185,29700001.0
2006-12-13 02:47:00,1.15188,1.15188,1.15185,1.15185,59900000.0
2006-12-13 02:48:00,1.15189,1.15189,1.15179,1.15183,120000000.0
2006-12-13 02:49:00,1.15189,1.15189,1.15186,1.15186,26200001.0
2006-12-13 02:50:00,1.15188,1.15188,1.15188,1.15188,3200000.0
2006-12-13 02:51:00,1.15185,1.15195,1.15185,1.15185,4800000.0
2006-12-13 02:52:00,1.15186,1.15186,1.15179,1.15179,23900000.0
2006-12-13 02:53:00,1.1517,1.15189,1.1517,1.15189,124800000.0
2006-12-13 02:54:00,1.152,1.15204,1.15179,1.15179,90500000.0
2006-12-13 02:55:00,1.15182,1.15206,1.15182,1.15198,73400000.0
2006-12-13 02:56:00,1.15202,1.15208,1.1518,1.15195,134400000.0
2006-12-13 02:57:00,1.1519,1.1519,1.15185,1.15185,15600000.0
2006-12-13 02:58:00,1.15185,1.15185,1.15177,1.15183,98999997.0
2006-12-13 02:59:00,1.15187,1.15192,1.15177,1.15177,161600001.0
2006-12-13 03:00:00,1.15182,1.15192,1.15174,1.15192,73099999.0
2006-12-13 03:01:00,1.1519,1.15199,1.15156,1.15156,101700000.0
2006-12-13 03:02:00,1.15189,1.1519,1.15171,1.15179,121300000.0
2006-12-13 03:03:00,1.15186,1.15187,1.15177,1.15183,109900003.0
2006-12-13 03:04:00,1.15189,1.15197,1.15184,1.15184,110000001.0
2006-12-13 03:05:00,1.1514,1.15183,1.1514,1.15168,56100001.0
2006-12-13 03:06:00,1.15192,1.15196,1.1518,1.15193,110800002.0
2006-12-13 03:07:00,1.15194,1.15194,1.15181,1.15185,69600000.0
2006-12-13 03:08:00,1.1519,1.1519,1.15185,1.15185,35800000.0
2006-12-13 03:09:00,1.15191,1.15198,1.15191,1.15198,75200001.0
2006-12-13 03:10:00,1.15197,1.15197,1.15197,1.15197,600000.0
2006-12-13 03:11:00,1.15205,1.15205,1.15195,1.15195,6400000.0
2006-12-13 03:12:00,1.15195,1.15201,1.15195,1.15198,127300001.0
2006-12-13 03:13:00,1.15206,1.15208,1.15191,1.15203,84299999.0
2006-12-13 03:14:00,1.15193,1.15213,1.15192,1.15204,144999998.0
2006-12-13 03:15:00,1.15195,1.15197,1.1516,1.15179,81700001.0
2006-12-13 03:16:00,1.15206,1.15212,1.15206,1.15212,25100000.0
2006-12-13 03:17:00,1.15206,1.15212,1.15201,1.15203,79000002.0
2006-12-13 03:18:00,1.15211,1.15211,1.15191,1.1521,96500001.0
2006-12-13 03:19:00,1.15188,1.15208,1.15179,1.15195,149299997.0
2006-12-13 03:20:00,1.15211,1.15211,1.15204,1.15204,20099999.0
2006-12-13 03:21:00,1.15206,1.15206,1.15197,1.15199,121100001.0
2006-12-13 03:22:00,1.15192,1.15198,1.15188,1.15198,95199999.0
2006-12-13 03:23:00,1.15161,1.152,1.15161,1.15178,102899998.0
2006-12-13 03:24:00,1.15193,1.15194,1.15193,1.15194,23000000.0
2006-12-13 03:25:00,1.15198,1.15208,1.15198,1.152,98500002.0
2006-12-13 03:26:00,1.15195,1.152,1.15189,1.15198,107600000.0
2006-12-13 03:27:00,1.15198,1.152,1.15198,1.152,55400000.0
2006-12-13 03:28:00,1.15198,1.15203,1.15194,1.15201,54700000.0
2006-12-13 03:29:00,1.15202,1.15211,1.15195,1.15203,126300002.0
2006-12-13 03:30:00,1.1521,1.15217,1.15205,1.15205,128099999.0
2006-12-13 03:31:00,1.15205,1.1521,1.152,1.1521,45699999.0
2006-12-13 03:32:00,1.15208,1.15208,1.15198,1.15208,89499998.0
2006-12-13 03:33:00,1.1519,1.15202,1.1519,1.15202,71500001.0
2006-12-13 03:34:00,1.15202,1.15211,1.15202,1.15211,46000002.0
2006-12-13 03:35:00,1.15205,1.1521,1.15205,1.1521,127499996.0
2006-12-13 03:36:00,1.15203,1.15215,1.15203,1.15215,10400000.0
2006-12-13 03:37:00,1.15208,1.15208,1.15199,1.15202,70300000.0
2006-12-13 03:38:00,1.15199,1.15211,1.15199,1.15211,28300001.0
2006-12-13 03:39:00,1.1521,1.15215,1.15207,1.1521,134100001.0
2006-12-13 03:40:00,1.15205,1.15215,1.15205,1.1521,74200001.0
2006-12-13 03:41:00,1.1521,1.15215,1.15205,1.15215,34600000.0
2006-12-13 03:42:00,1.15205,1.1521,1.15205,1.1521,19900000.0
2006-12-13 03:43:00,1.15215,1.15215,1.15202,1.15202,66600000.0
2006-12-13 03:44:00,1.15207,1.15208,1.15194,1.15201,30600001.0
2006-12-13 03:45:00,1.15206,1.15208,1.15197,1.15197,118600001.0
2006-12-13 03:46:00,1.15204,1.15209,1.15204,1.15209,24000000.0
2006-12-13 03:47:00,1.15211,1.15211,1.15195,1.15197,91500000.0
2006-12-13 03:48:00,1.1519,1.15202,1.1519,1.15194,104500001.0
2006-12-13 03:49:00,1.15198,1.15198,1.1519,1.1519,49500000.0
2006-12-13 03:50:00,1.1519,1.152,1.1519,1.152,52700002.0
2006-12-13 03:51:00,1.15194,1.15194,1.15186,1.15186,35199999.0
2006-12-13 03:52:00,1.15175,1.15175,1.15175,1.15175,800000.0
2006-12-13 03:53:00,1.15188,1.15202,1.15183,1.15202,78900001.0
2006-12-13 03:54:00,1.15202,1.15207,1.15198,1.15202,48100001.0
2006-12-13 03:55:00,1.15203,1.15208,1.15195,1.15205,63600000.0
2006-12-13 03:56:00,1.15197,1.15211,1.15197,1.152,130499997.0
2006-12-13 03:57:00,1.15205,1.15205,1.15205,1.15205,13400000.0
2006-12-13 03:58:00,1.15195,1.15213,1.15195,1.15213,27200000.0
2006-12-13 03:59:00,1.15198,1.1522,1.15194,1.15208,91099999.0
2006-12-13 04:00:00,1.15208,1.15217,1.15208,1.15217,7100000.0
2006-12-13 04:01:00,1.15212,1.15212,1.15196,1.15196,56800001.0
2006-12-13 04:02:00,1.15201,1.15211,1.15197,1.15211,58300000.0
2006-12-13 04:03:00,1.15208,1.15208,1.15202,1.15203,149400000.0
2006-12-13 04:04:00,1.15211,1.15211,1.15199,1.15199,52000000.0
2006-12-13 04:05:00,1.15202,1.15205,1.15196,1.15202,38300000.0
2006-12-13 04:06:00,1.152,1.152,1.15187,1.15197,81500001.0
2006-12-13 04:07:00,1.15198,1.15203,1.15189,1.15203,27100000.0
2006-12-13 04:08:00,1.15198,1.15199,1.1519,1.15198,135900001.0
2006-12-13 04:09:00,1.15199,1.15201,1.15194,1.15201,74400000.0
2006-12-13 04:10:00,1.152,1.152,1.1519,1.152,221899999.0
2006-12-13 04:11:00,1.15195,1.152,1.15195,1.152,54399999.0
2006-12-13 04:12:00,1.15202,1.15205,1.15195,1.152,49700001.0
2006-12-13 04:13:00,1.15209,1.15209,1.15207,1.15208,41600000.0
2006-12-13 04:14:00,1.15206,1.15206,1.15188,1.15188,52000001.0
2006-12-13 04:15:00,1.1519,1.15192,1.15182,1.15192,48600001.0
2006-12-13 04:16:00,1.1518,1.15185,1.1518,1.15185,21500001.0
2006-12-13 04:17:00,1.15175,1.15186,1.15175,1.15186,14400000.0
2006-12-13 04:18:00,1.1519,1.15192,1.1519,1.15192,19900001.0
2006-12-13 04:19:00,1.15185,1.15195,1.1517,1.1517,35900000.0
2006-12-13 04:20:00,1.15195,1.15195,1.1519,1.1519,3900000.0
2006-12-13 04:21:00,1.15185,1.1519,1.1518,1.15188,82700000.0
2006-12-13 04:22:00,1.15185,1.15195,1.15179,1.15185,162000000.0
2006-12-13 04:23:00,1.1518,1.1518,1.15175,1.15175,87800001.0
2006-12-13 04:24:00,1.15175,1.15185,1.15175,1.15175,49400002.0
2006-12-13 04:25:00,1.1518,1.1518,1.1518,1.1518,23100000.0
2006-12-13 04:26:00,1.15173,1.15173,1.15172,1.15172,16900000.0
2006-12-13 04:27:00,1.15177,1.15186,1.15177,1.15186,37000000.0
2006-12-13 04:28:00,1.1517,1.1519,1.1517,1.15179,79200000.0
2006-12-13 04:29:00,1.15179,1.1518,1.15167,1.15174,130000000.0
2006-12-13 04:30:00,1.15175,1.15185,1.15175,1.15185,20000000.0
2006-12-13 04:31:00,1.15185,1.15185,1.15175,1.1518,39700000.0
2006-12-13 04:32:00,1.15162,1.15162,1.15135,1.15135,79900002.0
2006-12-13 04:33:00,1.15125,1.1513,1.1512,1.15125,108100002.0
2006-12-13 04:34:00,1.1513,1.15135,1.15125,1.1513,157900002.0
2006-12-13 04:35:00,1.15129,1.15131,1.15122,1.15122,57800000.0
2006-12-13 04:36:00,1.15127,1.15129,1.15124,1.15128,99999998.0
2006-12-13 04:37:00,1.1512,1.15121,1.15099,1.15107,137200001.0
2006-12-13 04:38:00,1.15105,1.15109,1.15101,1.15108,55400000.0
2006-12-13 04:39:00,1.15113,1.15113,1.15099,1.15113,73300000.0
2006-12-13 04:40:00,1.15106,1.15107,1.15096,1.15096,23400000.0
2006-12-13 04:41:00,1.15103,1.15108,1.15101,1.15103,100000000.0
2006-12-13 04:42:00,1.15106,1.15106,1.15104,1.15104,47100000.0
2006-12-13 04:43:00,1.15098,1.15113,1.15097,1.15105,89790001.0
2006-12-13 04:44:00,1.15108,1.15108,1.15107,1.15107,48399998.0
2006-12-13 04:45:00,1.151,1.15112,1.15097,1.15104,95200002.0
2006-12-13 04:46:00,1.1511,1.15112,1.15105,1.1511,94799999.0
2006-12-13 04:47:00,1.15103,1.1511,1.15102,1.15107,103800000.0
2006-12-13 04:48:00,1.1511,1.1511,1.15105,1.15105,159599997.0
2006-12-13 04:49:00,1.15108,1.15108,1.15097,1.15103,130999998.0
2006-12-13 04:50:00,1.15103,1.15109,1.151,1.151,53600001.0
2006-12-13 04:51:00,1.15117,1.15125,1.15112,1.15112,91100000.0
2006-12-13 04:52:00,1.15108,1.15108,1.15096,1.15099,46900000.0
2006-12-13 04:53:00,1.15098,1.15107,1.15098,1.15107,87499999.0
2006-12-13 04:54:00,1.15106,1.15107,1.15097,1.15107,37400000.0
2006-12-13 04:55:00,1.15108,1.15122,1.15108,1.15114,27200000.0
2006-12-13 04:56:00,1.15105,1.15112,1.15101,1.15105,145999999.0
2006-12-13 04:57:00,1.15112,1.15112,1.151,1.15102,129200002.0
2006-12-13 04:58:00,1.15106,1.15106,1.15104,1.15104,15300000.0
2006-12-13 04:59:00,1.15099,1.15106,1.15098,1.15105,100199998.0
2006-12-13 05:00:00,1.15102,1.15105,1.15097,1.15098,103800002.0
2006-12-13 05:01:00,1.15101,1.15108,1.151,1.15108,56599998.0
2006-12-13 05:02:00,1.1511,1.15118,1.15103,1.1511,75100001.0
2006-12-13 05:03:00,1.15108,1.15109,1.15108,1.15109,30200000.0
2006-12-13 05:04:00,1.15111,1.15119,1.1511,1.15115,128300004.0
2006-12-13 05:05:00,1.1511,1.1511,1.1511,1.1511,23900000.0
2006-12-13 05:06:00,1.15107,1.15108,1.15099,1.15108,53700000.0
2006-12-13 05:07:00,1.15115,1.15115,1.15104,1.1511,81300000.0
2006-12-13 05:08:00,1.1511,1.1511,1.1511,1.1511,16100000.0
2006-12-13 05:09:00,1.15107,1.15107,1.15095,1.151,57400000.0
2006-12-13 05:10:00,1.15103,1.15107,1.15096,1.15106,47400000.0
2006-12-13 05:11:00,1.15105,1.15105,1.15102,1.15102,28700000.0
2006-12-13 05:12:00,1.15112,1.15112,1.15097,1.15106,47500000.0
2006-12-13 05:13:00,1.15102,1.15112,1.15102,1.15108,92899998.0
2006-12-13 05:14:00,1.15115,1.15116,1.1511,1.15116,61200001.0
2006-12-13 05:15:00,1.15111,1.15115,1.15103,1.15103,121499999.0
2006-12-13 05:16:00,1.15122,1.15122,1.15108,1.15112,55399999.0
2006-12-13 05:17:00,1.15117,1.1512,1.1511,1.15114,73600002.0
2006-12-13 05:18:00,1.1512,1.15126,1.15117,1.15119,137099999.0
2006-12-13 05:19:00,1.15123,1.15124,1.15111,1.1512,171399998.0
2006-12-13 05:20:00,1.15113,1.15126,1.15111,1.15113,99900002.0
2006-12-13 05:21:00,1.15109,1.15124,1.15109,1.15124,101800002.0
2006-12-13 05:22:00,1.15114,1.15123,1.15114,1.15121,73200000.0
2006-12-13 05:23:00,1.15115,1.15115,1.15099,1.15099,48300000.0
2006-12-13 05:24:00,1.15113,1.15125,1.15106,1.15125,222599997.0
2006-12-13 05:25:00,1.15117,1.1512,1.15107,1.1512,160800003.0
2006-12-13 05:26:00,1.15117,1.1512,1.15108,1.15115,85700000.0
2006-12-13 05:27:00,1.15113,1.1512,1.15113,1.15115,125800003.0
2006-12-13 05:28:00,1.15123,1.15123,1.15111,1.15115,126600000.0
2006-12-13 05:29:00,1.15118,1.15124,1.15108,1.15123,112000000.0
2006-12-13 05:30:00,1.15123,1.15131,1.15123,1.15125,136499999.0
2006-12-13 05:31:00,1.15126,1.15128,1.15113,1.15114,57900000.0
2006-12-13 05:32:00,1.15119,1.15121,1.15119,1.15121,7600000.0
2006-12-13 05:33:00,1.1512,1.1512,1.1512,1.1512,38400002.0
2006-12-13 05:34:00,1.15111,1.15112,1.15103,1.15103,82300001.0
2006-12-13 05:35:00,1.1511,1.1511,1.15108,1.15108,29600000.0
2006-12-13 05:36:00,1.15112,1.15119,1.15112,1.15117,79700000.0
2006-12-13 05:37:00,1.15109,1.15116,1.15109,1.15116,20800000.0
2006-12-13 05:38:00,1.15115,1.15115,1.15099,1.15099,73399998.0
2006-12-13 05:39:00,1.15112,1.15123,1.15111,1.15117,202599996.0
2006-12-13 05:40:00,1.15109,1.15121,1.15107,1.15118,104200003.0
2006-12-13 05:41:00,1.15132,1.15157,1.15132,1.15151,32400000.0
2006-12-13 05:42:00,1.15157,1.1516,1.1513,1.1513,123400001.0
2006-12-13 05:43:00,1.15128,1.1516,1.15128,1.15148,74800001.0
2006-12-13 05:44:00,1.15144,1.15153,1.15144,1.15145,49799999.0
2006-12-13 05:45:00,1.15135,1.15157,1.15135,1.15146,92999999.0
2006-12-13 05:46:00,1.1515,1.15152,1.15147,1.15152,24700001.0
2006-12-13 05:47:00,1.15145,1.1515,1.15138,1.1515,96700002.0
2006-12-13 05:48:00,1.15139,1.15141,1.15139,1.15141,38899998.0
2006-12-13 05:49:00,1.15135,1.15143,1.15129,1.15131,92100001.0
2006-12-13 05:50:00,1.15138,1.15156,1.15138,1.15156,87100001.0
2006-12-13 05:51:00,1.15138,1.15151,1.15138,1.15146,95999999.0
2006-12-13 05:52:00,1.15155,1.15155,1.15142,1.15142,118900003.0
2006-12-13 05:53:00,1.15146,1.15152,1.15134,1.15152,76900001.0
2006-12-13 05:54:00,1.15153,1.15153,1.15147,1.15147,30300000.0
2006-12-13 05:55:00,1.15145,1.15151,1.15142,1.15151,120300001.0
2006-12-13 05:56:00,1.15148,1.1515,1.15148,1.1515,41400000.0
2006-12-13 05:57:00,1.15145,1.1515,1.15145,1.1515,64600000.0
2006-12-13 05:58:00,1.15147,1.15151,1.1514,1.1514,120499999.0
2006-12-13 05:59:00,1.1514,1.1514,1.1514,1.1514,29400000.0
2006-12-13 06:00:00,1.15144,1.15147,1.15143,1.15147,69400001.0
2006-12-13 06:01:00,1.1515,1.15155,1.1514,1.1515,65500000.0
2006-12-13 06:02:00,1.15145,1.15155,1.1514,1.15145,98300001.0
2006-12-13 06:03:00,1.15122,1.15141,1.15122,1.1514,106900002.0
2006-12-13 06:04:00,1.15146,1.15146,1.1514,1.1514,45699999.0
2006-12-13 06:05:00,1.1515,1.1515,1.15138,1.1514,107900000.0
2006-12-13 06:06:00,1.15145,1.15145,1.1514,1.1514,62500000.0
2006-12-13 06:07:00,1.15143,1.1515,1.15143,1.1515,34400000.0
2006-12-13 06:08:00,1.15133,1.15145,1.15124,1.15127,87000001.0
2006-12-13 06:09:00,1.1515,1.1515,1.15142,1.15142,58600001.0
2006-12-13 06:10:00,1.15156,1.1516,1.15144,1.1516,22600000.0
2006-12-13 06:11:00,1.15155,1.15165,1.15155,1.15158,56900000.0
2006-12-13 06:12:00,1.15158,1.15166,1.15145,1.15145,51899999.0
2006-12-13 06:13:00,1.15149,1.15156,1.15149,1.15156,16800000.0
2006-12-13 06:14:00,1.15158,1.15158,1.15148,1.15158,127400002.0
2006-12-13 06:15:00,1.15165,1.15173,1.15157,1.15173,64299998.0
2006-12-13 06:16:00,1.15165,1.15165,1.15154,1.15163,160500002.0
2006-12-13 06:17:00,1.15157,1.15159,1.15148,1.15154,41500000.0
2006-12-13 06:18:00,1.15162,1.15167,1.15153,1.1516,109300000.0
2006-12-13 06:19:00,1.15162,1.15162,1.15142,1.15142,76800001.0
2006-12-13 06:20:00,1.15144,1.1516,1.15144,1.15154,80400000.0
2006-12-13 06:21:00,1.15147,1.15161,1.15141,1.15151,133200003.0
2006-12-13 06:22:00,1.15153,1.15161,1.15153,1.15161,89200000.0
2006-12-13 06:23:00,1.15153,1.15159,1.1515,1.15159,97900003.0
2006-12-13 06:24:00,1.15152,1.15153,1.15143,1.15151,105499999.0
2006-12-13 06:25:00,1.15148,1.15148,1.15135,1.15138,157100002.0
2006-12-13 06:26:00,1.15156,1.15165,1.15151,1.15153,105300002.0
2006-12-13 06:27:00,1.15156,1.15163,1.15148,1.15163,127900002.0
2006-12-13 06:28:00,1.15155,1.15165,1.1515,1.1515,28700000.0
2006-12-13 06:29:00,1.15155,1.15165,1.15155,1.1516,49000001.0
2006-12-13 06:30:00,1.15162,1.15162,1.15162,1.15162,800000.0
2006-12-13 06:31:00,1.1516,1.15165,1.15155,1.15155,116999999.0
2006-12-13 06:32:00,1.15157,1.15157,1.15153,1.15153,13600000.0
2006-12-13 06:33:00,1.15153,1.15157,1.1515,1.1515,42000000.0
2006-12-13 06:34:00,1.15162,1.15162,1.15149,1.15152,137999998.0
2006-12-13 06:35:00,1.15155,1.15161,1.15151,1.15153,87600000.0
2006-12-13 06:36:00,1.15152,1.15152,1.15152,1.15152,50500000.0
2006-12-13 06:37:00,1.15157,1.15171,1.15155,1.15158,107100001.0
2006-12-13 06:38:00,1.15152,1.15156,1.15147,1.15154,113300002.0
2006-12-13 06:39:00,1.15152,1.15152,1.15143,1.15149,98999999.0
2006-12-13 06:40:00,1.15162,1.15162,1.15142,1.15145,87399999.0
2006-12-13 06:41:00,1.15152,1.15152,1.15141,1.15149,102899998.0
2006-12-13 06:42:00,1.15152,1.15157,1.15139,1.15142,63100001.0
2006-12-13 06:43:00,1.1514,1.15155,1.1514,1.15151,87400002.0
2006-12-13 06:44:00,1.15144,1.15158,1.15144,1.15147,31200000.0
2006-12-13 06:45:00,1.15157,1.15157,1.15138,1.15153,135100000.0
2006-12-13 06:46:00,1.15158,1.15158,1.15152,1.15154,37500000.0
2006-12-13 06:47:00,1.15155,1.15166,1.15153,1.15166,135600003.0
2006-12-13 06:48:00,1.15166,1.15185,1.15158,1.15185,48100000.0
2006-12-13 06:49:00,1.15192,1.15192,1.15178,1.15184,67299998.0
2006-12-13 06:50:00,1.15183,1.15188,1.15179,1.15188,74100000.0
2006-12-13 06:51:00,1.15186,1.15192,1.15156,1.1519,84599999.0
2006-12-13 06:52:00,1.15178,1.15184,1.1515,1.1515,82499999.0
2006-12-13 06:53:00,1.15148,1.15148,1.15148,1.15148,4800000.0
2006-12-13 06:54:00,1.1515,1.1515,1.1515,1.1515,50400001.0
2006-12-13 06:55:00,1.15155,1.15155,1.1515,1.1515,79900002.0
2006-12-13 06:56:00,1.15153,1.15164,1.15153,1.15158,89599999.0
2006-12-13 06:57:00,1.1517,1.1517,1.15139,1.15139,101000000.0
2006-12-13 06:58:00,1.15143,1.15147,1.15143,1.15147,20100000.0
2006-12-13 06:59:00,1.1514,1.15155,1.1514,1.1515,167600001.0
2006-12-13 07:00:00,1.15152,1.15171,1.15152,1.15156,77000000.0
2006-12-13 07:01:00,1.15167,1.15167,1.15144,1.15153,97800000.0
2006-12-13 07:02:00,1.15163,1.15163,1.15159,1.15159,28200000.0
2006-12-13 07:03:00,1.15175,1.15175,1.15165,1.1517,94799998.0
2006-12-13 07:04:00,1.15165,1.1517,1.1516,1.1517,133300002.0
2006-12-13 07:05:00,1.15168,1.15175,1.15168,1.15175,55900000.0
2006-12-13 07:06:00,1.1518,1.1518,1.1517,1.15175,81800000.0
2006-12-13 07:07:00,1.15175,1.15177,1.1517,1.1517,55500000.0
2006-12-13 07:08:00,1.15168,1.15168,1.15167,1.15167,18400000.0
2006-12-13 07:09:00,1.15164,1.15178,1.15164,1.15169,138499997.0
2006-12-13 07:10:00,1.15173,1.15174,1.15173,1.15174,34300001.0
2006-12-13 07:11:00,1.15174,1.15174,1.15159,1.15159,84399998.0
2006-12-13 07:12:00,1.15156,1.15174,1.15156,1.15168,87400001.0
2006-12-13 07:13:00,1.1517,1.15175,1.15162,1.1517,59200000.0
2006-12-13 07:14:00,1.15164,1.15168,1.15159,1.1516,60799999.0
2006-12-13 07:15:00,1.1516,1.15168,1.1516,1.15168,48600000.0
2006-12-13 07:16:00,1.1517,1.15175,1.1516,1.15165,126399999.0
2006-12-13 07:17:00,1.15168,1.1517,1.15168,1.1517,33500000.0
2006-12-13 07:18:00,1.15169,1.15185,1.15169,1.15181,168000002.0
2006-12-13 07:19:00,1.1519,1.152,1.15177,1.15182,74700000.0
2006-12-13 07:20:00,1.15168,1.15178,1.15168,1.1517,50100000.0
2006-12-13 07:21:00,1.15172,1.1518,1.15171,1.15178,123799999.0
2006-12-13 07:22:00,1.15172,1.15175,1.15168,1.15172,63400001.0
2006-12-13 07:23:00,1.1517,1.1517,1.1517,1.1517,800000.0
2006-12-13 07:24:00,1.15175,1.15184,1.15169,1.15172,50500002.0
2006-12-13 07:25:00,1.1517,1.15181,1.15167,1.15167,77400001.0
2006-12-13 07:26:00,1.1517,1.15172,1.15165,1.15165,36400001.0
2006-12-13 07:27:00,1.15177,1.15177,1.15152,1.15152,93499999.0
2006-12-13 07:28:00,1.15145,1.15158,1.15145,1.1515,127800001.0
2006-12-13 07:29:00,1.15142,1.1515,1.15142,1.1515,32000000.0
2006-12-13 07:30:00,1.15152,1.15158,1.15152,1.15158,16100000.0
2006-12-13 07:31:00,1.15153,1.15171,1.15144,1.15146,110600000.0
2006-12-13 07:32:00,1.15147,1.15167,1.15136,1.15164,187100001.0
2006-12-13 07:33:00,1.15169,1.15183,1.15165,1.15183,82500001.0
2006-12-13 07:34:00,1.15169,1.15179,1.15138,1.1514,152499997.0
2006-12-13 07:35:00,1.15164,1.1517,1.15163,1.15163,56699999.0
2006-12-13 07:36:00,1.15158,1.15177,1.15158,1.15176,149400001.0
2006-12-13 07:37:00,1.1518,1.1518,1.1518,1.1518,2400000.0
2006-12-13 07:38:00,1.15183,1.15183,1.15172,1.15176,11600000.0
2006-12-13 07:39:00,1.1517,1.15176,1.1517,1.15176,31300000.0
2006-12-13 07:40:00,1.15175,1.1518,1.15175,1.15178,67800001.0
2006-12-13 07:41:00,1.15167,1.15174,1.15161,1.15169,74599998.0
2006-12-13 07:42:00,1.15176,1.1518,1.15171,1.15178,69500000.0
2006-12-13 07:43:00,1.15172,1.15172,1.15158,1.15158,74200001.0
2006-12-13 07:44:00,1.15161,1.15165,1.15155,1.15155,102000000.0
2006-12-13 07:45:00,1.15138,1.15152,1.15138,1.1515,137200001.0
2006-12-13 07:46:00,1.15145,1.15148,1.15145,1.15148,30500000.0
2006-12-13 07:47:00,1.15147,1.15153,1.15147,1.15153,38300000.0
2006-12-13 07:48:00,1.15157,1.15166,1.15157,1.1516,123399999.0
2006-12-13 07:49:00,1.1516,1.15165,1.15155,1.1516,70800001.0
2006-12-13 07:50:00,1.1513,1.15153,1.1513,1.15153,47100001.0
2006-12-13 07:51:00,1.15159,1.15159,1.15153,1.15154,50700001.0
2006-12-13 07:52:00,1.15157,1.15165,1.1513,1.15131,123999998.0
2006-12-13 07:53:00,1.15163,1.15168,1.15163,1.15168,52599998.0
2006-12-13 07:54:00,1.15167,1.15167,1.15145,1.15145,119600000.0
2006-12-13 07:55:00,1.1515,1.15162,1.15145,1.15162,114199999.0
2006-12-13 07:56:00,1.15158,1.15165,1.15158,1.15165,16300000.0
2006-12-13 07:57:00,1.15157,1.15157,1.15156,1.15156,20100000.0
2006-12-13 07:58:00,1.1516,1.1516,1.15152,1.1516,55100001.0
2006-12-13 07:59:00,1.15153,1.15158,1.15153,1.15158,65500001.0
2006-12-13 08:00:00,1.15154,1.15165,1.1515,1.15165,108699999.0
2006-12-13 08:01:00,1.15157,1.15163,1.15148,1.1516,56000000.0
2006-12-13 08:02:00,1.15155,1.15165,1.15155,1.1516,30499999.0
2006-12-13 08:03:00,1.15144,1.15148,1.15133,1.15139,51499998.0
2006-12-13 08:04:00,1.15127,1.15135,1.15123,1.15135,83500000.0
2006-12-13 08:05:00,1.15103,1.1515,1.15096,1.1515,54290000.0
2006-12-13 08:06:00,1.15143,1.15143,1.15096,1.15123,166699998.0
2006-12-13 08:07:00,1.15133,1.15144,1.15131,1.15144,159299997.0
2006-12-13 08:08:00,1.15146,1.15146,1.15142,1.15142,13600000.0
2006-12-13 08:09:00,1.15123,1.15152,1.15117,1.15141,163699998.0
2006-12-13 08:10:00,1.15138,1.15144,1.15123,1.15144,149599998.0
2006-12-13 08:11:00,1.15141,1.15141,1.15129,1.15137,35600000.0
2006-12-13 08:12:00,1.15139,1.15146,1.15139,1.1514,67200001.0
2006-12-13 08:13:00,1.15143,1.15147,1.15135,1.15135,55099999.0
2006-12-13 08:14:00,1.15136,1.15155,1.15136,1.15155,30900000.0
2006-12-13 08:15:00,1.15145,1.15156,1.15134,1.1514,75799999.0
2006-12-13 08:16:00,1.15149,1.15149,1.15136,1.15136,8000000.0
2006-12-13 08:17:00,1.15132,1.15135,1.15132,1.15135,39800000.0
2006-12-13 08:18:00,1.15137,1.15137,1.15127,1.15127,64400001.0
2006-12-13 08:19:00,1.15135,1.15135,1.1513,1.15135,37400000.0
2006-12-13 08:20:00,1.1513,1.1513,1.1513,1.1513,75400002.0
2006-12-13 08:21:00,1.15137,1.1514,1.15131,1.1514,22500000.0
2006-12-13 08:22:00,1.15146,1.15158,1.15135,1.15135,76799998.0
2006-12-13 08:23:00,1.15129,1.15152,1.15128,1.15149,117999999.0
2006-12-13 08:24:00,1.15147,1.15149,1.15142,1.15142,97900002.0
2006-12-13 08:25:00,1.15138,1.15138,1.1513,1.15138,30500000.0
2006-12-13 08:26:00,1.15138,1.15138,1.15131,1.15138,9300000.0
2006-12-13 08:27:00,1.15135,1.15166,1.15135,1.15154,85399999.0
2006-12-13 08:28:00,1.15142,1.15143,1.15142,1.15143,29100001.0
2006-12-13 08:29:00,1.15146,1.15155,1.15146,1.15152,86500001.0
2006-12-13 08:30:00,1.15159,1.15163,1.15147,1.15147,54200000.0
2006-12-13 08:31:00,1.15143,1.15143,1.15135,1.1514,48299999.0
2006-12-13 08:32:00,1.15144,1.15144,1.15127,1.15131,167100000.0
2006-12-13 08:33:00,1.15124,1.15135,1.15122,1.15135,76400000.0
2006-12-13 08:34:00,1.1513,1.15135,1.15125,1.15135,12400000.0
2006-12-13 08:35:00,1.1514,1.15151,1.15135,1.15151,46100000.0
2006-12-13 08:36:00,1.15149,1.15149,1.15139,1.15139,12300000.0
2006-12-13 08:37:00,1.1514,1.1514,1.1514,1.1514,1100000.0
2006-12-13 08:38:00,1.1515,1.1515,1.15143,1.15147,83200000.0
2006-12-13 08:39:00,1.15143,1.15149,1.15142,1.15142,88100002.0
2006-12-13 08:40:00,1.15133,1.15163,1.15133,1.15163,78300001.0
2006-12-13 08:41:00,1.15166,1.15166,1.15142,1.15142,53600000.0
2006-12-13 08:42:00,1.15143,1.15163,1.15143,1.15163,49500000.0
2006-12-13 08:43:00,1.15177,1.15178,1.15167,1.15168,65399999.0
2006-12-13 08:44:00,1.15175,1.15175,1.15175,1.15175,6400000.0
2006-12-13 08:45:00,1.15168,1.15168,1.15163,1.15168,132899996.0
2006-12-13 08:46:00,1.15145,1.15183,1.15141,1.15155,155900002.0
2006-12-13 08:47:00,1.15166,1.15166,1.15156,1.15156,59399999.0
2006-12-13 08:48:00,1.15162,1.15171,1.15157,1.15157,94100000.0
2006-12-13 08:49:00,1.1516,1.15165,1.1516,1.15165,3200000.0
2006-12-13 08:50:00,1.15154,1.15172,1.15154,1.15172,55900000.0
2006-12-13 08:51:00,1.15168,1.15172,1.15157,1.15172,62400002.0
2006-12-13 08:52:00,1.15169,1.15169,1.15162,1.15163,105399999.0
2006-12-13 08:53:00,1.15161,1.15168,1.15159,1.15159,112700000.0
2006-12-13 08:54:00,1.15155,1.15172,1.15155,1.15172,63400001.0
2006-12-13 08:55:00,1.1517,1.15175,1.15163,1.15175,109700000.0
2006-12-13 08:56:00,1.15169,1.15175,1.15164,1.15175,127600002.0
2006-12-13 08:57:00,1.15168,1.15168,1.1515,1.15152,80999999.0
2006-12-13 08:58:00,1.1516,1.15168,1.15152,1.1516,95200001.0
2006-12-13 08:59:00,1.1516,1.15171,1.1516,1.15168,107200002.0
2006-12-13 09:00:00,1.15165,1.15166,1.15162,1.15162,43100000.0
2006-12-13 09:01:00,1.1517,1.1517,1.15151,1.1516,196999999.0
2006-12-13 09:02:00,1.15158,1.1516,1.1515,1.1515,27600000.0
2006-12-13 09:03:00,1.15157,1.15161,1.15151,1.15151,84699999.0
2006-12-13 09:04:00,1.1516,1.1516,1.15151,1.15155,80800000.0
2006-12-13 09:05:00,1.15158,1.15193,1.15151,1.1519,174500001.0
2006-12-13 09:06:00,1.15185,1.15201,1.15178,1.15201,84400000.0
2006-12-13 09:07:00,1.15212,1.15214,1.15203,1.15205,208399998.0
2006-12-13 09:08:00,1.15207,1.15217,1.15203,1.15215,100700002.0
2006-12-13 09:09:00,1.15211,1.1523,1.15211,1.15215,193499997.0
2006-12-13 09:10:00,1.1523,1.15248,1.1523,1.15238,77300000.0
2006-12-13 09:11:00,1.15234,1.15245,1.15234,1.15245,111300001.0
2006-12-13 09:12:00,1.15241,1.15255,1.15239,1.15255,113000003.0
2006-12-13 09:13:00,1.15248,1.15252,1.1524,1.15245,69200001.0
2006-12-13 09:14:00,1.15249,1.15249,1.15241,1.15241,19100000.0
2006-12-13 09:15:00,1.15235,1.15235,1.1523,1.1523,78100001.0
2006-12-13 09:16:00,1.15237,1.15246,1.15236,1.15237,118999999.0
2006-12-13 09:17:00,1.15233,1.15236,1.15225,1.15225,79700000.0
2006-12-13 09:18:00,1.15219,1.15219,1.15219,1.15219,3000000.0
2006-12-13 09:19:00,1.15215,1.15225,1.15215,1.15215,80200003.0
2006-12-13 09:20:00,1.15218,1.15218,1.15201,1.15216,98899999.0
2006-12-13 09:21:00,1.15215,1.15215,1.15215,1.15215,19100000.0
2006-12-13 09:22:00,1.15213,1.15213,1.15204,1.15204,14400000.0
2006-12-13 09:23:00,1.15209,1.15212,1.15204,1.15206,59100000.0
2006-12-13 09:24:00,1.15213,1.15213,1.152,1.15204,94600001.0
2006-12-13 09:25:00,1.1521,1.15215,1.15205,1.1521,176500001.0
2006-12-13 09:26:00,1.15208,1.15208,1.15207,1.15207,2400000.0
2006-12-13 09:27:00,1.15207,1.15221,1.15204,1.15215,102699999.0
2006-12-13 09:28:00,1.1522,1.1522,1.15212,1.15213,71900000.0
2006-12-13 09:29:00,1.15208,1.15215,1.15208,1.15215,112900002.0
2006-12-13 09:30:00,1.15212,1.15224,1.15212,1.15214,41900000.0
2006-12-13 09:31:00,1.15216,1.15229,1.15215,1.15215,164300001.0
2006-12-13 09:32:00,1.15215,1.1522,1.15215,1.1522,67200000.0
2006-12-13 09:33:00,1.15213,1.15213,1.15207,1.15207,3200000.0
2006-12-13 09:34:00,1.15195,1.15195,1.15195,1.15195,6400000.0
2006-12-13 09:35:00,1.152,1.15205,1.152,1.15205,45400001.0
2006-12-13 09:36:00,1.15194,1.15194,1.15193,1.15193,23900000.0
2006-12-13 09:37:00,1.152,1.15204,1.15187,1.15187,62900000.0
2006-12-13 09:38:00,1.15193,1.15208,1.15193,1.15208,74500000.0
2006-12-13 09:39:00,1.15208,1.15219,1.15201,1.15219,24300000.0
2006-12-13 09:40:00,1.15219,1.15223,1.15213,1.15217,150199999.0
2006-12-13 09:41:00,1.1521,1.1522,1.1521,1.15215,46500000.0
2006-12-13 09:42:00,1.15228,1.15237,1.15223,1.15237,10600000.0
2006-12-13 09:43:00,1.1524,1.15247,1.1524,1.1524,15200000.0
2006-12-13 09:44:00,1.15231,1.15232,1.15223,1.15227,87199999.0
2006-12-13 09:45:00,1.15197,1.15197,1.15188,1.15188,55800001.0
2006-12-13 09:46:00,1.15172,1.15188,1.15172,1.15182,39200000.0
2006-12-13 09:47:00,1.15173,1.15185,1.15173,1.15176,97900002.0
2006-12-13 09:48:00,1.15177,1.15177,1.15176,1.15176,25500001.0
2006-12-13 09:49:00,1.15161,1.15161,1.1513,1.1513,37400000.0
2006-12-13 09:50:00,1.15123,1.15127,1.15123,1.15127,37499998.0
2006-12-13 09:51:00,1.15116,1.15131,1.15116,1.15128,92900000.0
2006-12-13 09:52:00,1.15122,1.15124,1.15113,1.15117,73800001.0
2006-12-13 09:53:00,1.15108,1.15108,1.15072,1.15078,83200000.0
2006-12-13 09:54:00,1.15073,1.15073,1.15065,1.1507,47900000.0
2006-12-13 09:55:00,1.15082,1.15091,1.15082,1.15091,59800000.0
2006-12-13 09:56:00,1.15088,1.15096,1.15086,1.15088,81500001.0
2006-12-13 09:57:00,1.15089,1.15091,1.15078,1.1508,123100001.0
2006-12-13 09:58:00,1.15081,1.15091,1.15078,1.15091,131599997.0
2006-12-13 09:59:00,1.15085,1.15091,1.15084,1.15084,57500001.0
2006-12-13 10:00:00,1.15072,1.15084,1.15072,1.15083,95299999.0
2006-12-13 10:01:00,1.15089,1.1509,1.15088,1.15088,109100002.0
2006-12-13 10:02:00,1.15085,1.15091,1.15063,1.15074,112900001.0
2006-12-13 10:03:00,1.15074,1.15089,1.15066,1.15066,107600001.0
2006-12-13 10:04:00,1.15073,1.15075,1.15064,1.15065,110499997.0
2006-12-13 10:05:00,1.15065,1.15065,1.15057,1.15057,29500000.0
2006-12-13 10:06:00,1.1507,1.15074,1.15062,1.15072,12000000.0
2006-12-13 10:07:00,1.15061,1.15076,1.15061,1.15067,134999998.0
2006-12-13 10:08:00,1.15062,1.15062,1.15033,1.15033,116800001.0
2006-12-13 10:09:00,1.15025,1.1503,1.15024,1.15029,124400001.0
2006-12-13 10:10:00,1.15025,1.1504,1.15025,1.1504,99099999.0
2006-12-13 10:11:00,1.15045,1.15058,1.15042,1.15042,101900001.0
2006-12-13 10:12:00,1.15041,1.15058,1.15041,1.15054,40800000.0
2006-12-13 10:13:00,1.15046,1.15052,1.1504,1.15052,113100000.0
2006-12-13 10:14:00,1.15052,1.15057,1.15049,1.15052,86300001.0
2006-12-13 10:15:00,1.15054,1.15072,1.1505,1.15053,125000000.0
2006-12-13 10:16:00,1.1506,1.15068,1.15051,1.15051,81800000.0
2006-12-13 10:17:00,1.15057,1.15057,1.15045,1.15045,117300001.0
2006-12-13 10:18:00,1.1505,1.15064,1.1505,1.15055,141400000.0
2006-12-13 10:19:00,1.15055,1.1506,1.15047,1.15047,27400000.0
2006-12-13 10:20:00,1.15045,1.1505,1.15035,1.1505,58099999.0
2006-12-13 10:21:00,1.15037,1.15049,1.15021,1.15049,69000001.0
2006-12-13 10:22:00,1.15045,1.15055,1.15045,1.1505,40900000.0
2006-12-13 10:23:00,1.15043,1.15055,1.15043,1.15055,107999999.0
2006-12-13 10:24:00,1.15065,1.15065,1.15053,1.1506,93300002.0
2006-12-13 10:25:00,1.15057,1.15062,1.15048,1.15058,172099997.0
2006-12-13 10:26:00,1.1506,1.1506,1.15055,1.15055,59000002.0
2006-12-13 10:27:00,1.1506,1.1506,1.15043,1.15043,45499999.0
2006-12-13 10:28:00,1.1504,1.15056,1.1504,1.15042,125700001.0
2006-12-13 10:29:00,1.15041,1.15052,1.15038,1.15046,94189999.0
2006-12-13 10:30:00,1.15045,1.15045,1.15043,1.15043,76300001.0
2006-12-13 10:31:00,1.15052,1.15055,1.1505,1.1505,18100000.0
2006-12-13 10:32:00,1.15054,1.15061,1.1505,1.15061,15800000.0
2006-12-13 10:33:00,1.15066,1.1507,1.15066,1.1507,70800000.0
2006-12-13 10:34:00,1.15067,1.1508,1.15057,1.15057,117600002.0
2006-12-13 10:35:00,1.15052,1.15068,1.15051,1.15068,185199999.0
2006-12-13 10:36:00,1.15073,1.15073,1.1506,1.15063,131899997.0
2006-12-13 10:37:00,1.15054,1.15071,1.15053,1.15071,38700000.0
2006-12-13 10:38:00,1.15073,1.15078,1.15041,1.15041,117400002.0
2006-12-13 10:39:00,1.15043,1.15047,1.1504,1.1504,51800000.0
2006-12-13 10:40:00,1.15028,1.15031,1.15027,1.15027,37500000.0
2006-12-13 10:41:00,1.15033,1.1504,1.15029,1.15037,98200002.0
2006-12-13 10:42:00,1.15038,1.15038,1.15026,1.15034,149700001.0
2006-12-13 10:43:00,1.15037,1.1504,1.15031,1.1504,78799999.0
2006-12-13 10:44:00,1.1503,1.15035,1.15025,1.15033,81099999.0
2006-12-13 10:45:00,1.15037,1.15042,1.15035,1.15038,109600000.0
2006-12-13 10:46:00,1.15029,1.15046,1.15027,1.15033,106099997.0
2006-12-13 10:47:00,1.15025,1.1503,1.15025,1.1503,15400000.0
2006-12-13 10:48:00,1.1503,1.15033,1.15022,1.15026,106200000.0
2006-12-13 10:49:00,1.15027,1.15034,1.15016,1.15034,123999997.0
2006-12-13 10:50:00,1.15031,1.15031,1.15014,1.15027,123600003.0
2006-12-13 10:51:00,1.15022,1.15027,1.15018,1.15019,215100001.0
2006-12-13 10:52:00,1.15011,1.15018,1.1501,1.15014,37500000.0
2006-12-13 10:53:00,1.15008,1.15008,1.15002,1.15004,123100000.0
2006-12-13 10:54:00,1.15011,1.15027,1.15009,1.15027,69000000.0
2006-12-13 10:55:00,1.15031,1.15044,1.15031,1.15033,72600001.0
2006-12-13 10:56:00,1.15035,1.15049,1.15034,1.15048,65500001.0
2006-12-13 10:57:00,1.15047,1.1508,1.15047,1.15067,96100001.0
2006-12-13 10:58:00,1.15074,1.15078,1.15064,1.15078,142299999.0
2006-12-13 10:59:00,1.15078,1.15116,1.15078,1.15116,117800003.0
2006-12-13 11:00:00,1.1512,1.1513,1.15114,1.15121,182100002.0
2006-12-13 11:01:00,1.15117,1.15124,1.1511,1.15124,85400000.0
2006-12-13 11:02:00,1.15136,1.15163,1.15136,1.1516,61099999.0
2006-12-13 11:03:00,1.15158,1.15165,1.15149,1.15165,129199998.0
2006-12-13 11:04:00,1.15162,1.15162,1.1515,1.15158,52399999.0
2006-12-13 11:05:00,1.15158,1.15158,1.15151,1.15151,24900000.0
2006-12-13 11:06:00,1.15146,1.15153,1.15139,1.15143,96999998.0
2006-12-13 11:07:00,1.15135,1.15135,1.15127,1.15127,34099999.0
2006-12-13 11:08:00,1.15145,1.15148,1.1514,1.15145,72399999.0
2006-12-13 11:09:00,1.15138,1.15148,1.15138,1.15145,38100000.0
2006-12-13 11:10:00,1.15145,1.15145,1.15138,1.1514,22400000.0
2006-12-13 11:11:00,1.15138,1.15143,1.15127,1.15143,116499999.0
2006-12-13 11:12:00,1.15139,1.15142,1.15132,1.15135,263100003.0
2006-12-13 11:13:00,1.1513,1.15139,1.1513,1.15139,49700000.0
2006-12-13 11:14:00,1.15135,1.15145,1.15132,1.15132,80600001.0
2006-12-13 11:15:00,1.15131,1.1514,1.15125,1.15132,91600001.0
2006-12-13 11:16:00,1.15122,1.15122,1.15113,1.1512,122100001.0
2006-12-13 11:17:00,1.15118,1.15118,1.15111,1.15116,92299999.0
2006-12-13 11:18:00,1.15114,1.15122,1.15112,1.1512,67800001.0
2006-12-13 11:19:00,1.15117,1.15123,1.15111,1.15111,47500000.0
2006-12-13 11:20:00,1.15113,1.15114,1.15102,1.15102,111299999.0
2006-12-13 11:21:00,1.1511,1.15115,1.1509,1.1509,109499999.0
2006-12-13 11:22:00,1.15097,1.15112,1.15097,1.15104,118200000.0
2006-12-13 11:23:00,1.15105,1.15114,1.151,1.15114,109200002.0
2006-12-13 11:24:00,1.15106,1.15111,1.15106,1.15108,77499999.0
2006-12-13 11:25:00,1.15112,1.15119,1.1511,1.15119,143600000.0
2006-12-13 11:26:00,1.1512,1.15125,1.1512,1.15125,47900000.0
2006-12-13 11:27:00,1.1512,1.15123,1.15112,1.1512,51500000.0
2006-12-13 11:28:00,1.15118,1.15118,1.15107,1.15111,25800000.0
2006-12-13 11:29:00,1.15112,1.1514,1.15112,1.1513,113799999.0
2006-12-13 11:30:00,1.15138,1.15144,1.15129,1.15137,73999999.0
2006-12-13 11:31:00,1.15132,1.15138,1.15126,1.1513,62399999.0
2006-12-13 11:32:00,1.15118,1.15131,1.15114,1.15125,185900002.0
2006-12-13 11:33:00,1.1512,1.15132,1.1512,1.15131,61100000.0
2006-12-13 11:34:00,1.15128,1.1514,1.15126,1.15138,228600001.0
2006-12-13 11:35:00,1.15139,1.15142,1.15129,1.1513,119800003.0
2006-12-13 11:36:00,1.15131,1.15147,1.15131,1.15136,107800001.0
2006-12-13 11:37:00,1.15141,1.15152,1.15141,1.15146,54700000.0
2006-12-13 11:38:00,1.15142,1.1515,1.1514,1.1515,97300000.0
2006-12-13 11:39:00,1.15148,1.15152,1.15142,1.15152,74700000.0
2006-12-13 11:40:00,1.1515,1.15155,1.15142,1.1515,69299999.0
2006-12-13 11:41:00,1.1516,1.1517,1.15154,1.1517,124400000.0
2006-12-13 11:42:00,1.15172,1.15173,1.15162,1.15162,159599998.0
2006-12-13 11:43:00,1.15162,1.15184,1.15158,1.15177,50000000.0
2006-12-13 11:44:00,1.15135,1.15169,1.15135,1.15166,70999999.0
2006-12-13 11:45:00,1.15174,1.15174,1.15166,1.15172,103400002.0
2006-12-13 11:46:00,1.1518,1.15184,1.15172,1.15184,134600000.0
2006-12-13 11:47:00,1.15177,1.15177,1.15137,1.15146,110999999.0
2006-12-13 11:48:00,1.15145,1.15149,1.15138,1.15138,38900000.0
2006-12-13 11:49:00,1.1514,1.1514,1.15125,1.15125,100900001.0
2006-12-13 11:50:00,1.1514,1.15144,1.15127,1.15129,186199998.0
2006-12-13 11:51:00,1.15128,1.15144,1.15128,1.15132,59600000.0
2006-12-13 11:52:00,1.15135,1.1514,1.1513,1.15133,159500001.0
2006-12-13 11:53:00,1.15131,1.15141,1.15131,1.15133,180400001.0
2006-12-13 11:54:00,1.15143,1.15143,1.15133,1.15136,44700000.0
2006-12-13 11:55:00,1.15143,1.15143,1.15127,1.15135,151500001.0
2006-12-13 11:56:00,1.15135,1.1514,1.15131,1.1514,86500002.0
2006-12-13 11:57:00,1.15142,1.15142,1.15127,1.15127,82600002.0
2006-12-13 11:58:00,1.15122,1.15133,1.15117,1.1513,45700000.0
2006-12-13 11:59:00,1.15134,1.15141,1.15129,1.15129,94300002.0
2006-12-13 12:00:00,1.15133,1.15139,1.15126,1.15139,49300001.0
2006-12-13 12:01:00,1.15138,1.15138,1.15128,1.1513,32600000.0
2006-12-13 12:02:00,1.15133,1.15138,1.15131,1.15131,46300000.0
2006-12-13 12:03:00,1.15132,1.15136,1.15125,1.15125,76200000.0
2006-12-13 12:04:00,1.15136,1.15139,1.15134,1.15139,58300000.0
2006-12-13 12:05:00,1.1514,1.15145,1.15135,1.15135,62000003.0
2006-12-13 12:06:00,1.15149,1.15154,1.15142,1.15142,45399999.0
2006-12-13 12:07:00,1.15142,1.15142,1.15132,1.15132,9000000.0
2006-12-13 12:08:00,1.15138,1.15141,1.15127,1.15127,90499999.0
2006-12-13 12:09:00,1.15135,1.1514,1.15133,1.1514,76799999.0
2006-12-13 12:10:00,1.1514,1.15145,1.1514,1.15145,50100000.0
2006-12-13 12:11:00,1.15133,1.1514,1.15128,1.15129,129900000.0
2006-12-13 12:12:00,1.15122,1.15142,1.15122,1.15131,79890001.0
2006-12-13 12:13:00,1.15124,1.15137,1.15124,1.15127,123500002.0
2006-12-13 12:14:00,1.15129,1.15132,1.15123,1.15125,54199999.0
2006-12-13 12:15:00,1.15125,1.15135,1.15122,1.15122,71899998.0
2006-12-13 12:16:00,1.15128,1.15138,1.15128,1.15135,27500000.0
2006-12-13 12:17:00,1.15145,1.15145,1.15135,1.15137,71800001.0
2006-12-13 12:18:00,1.15142,1.15148,1.15134,1.15134,73900001.0
2006-12-13 12:19:00,1.15142,1.1515,1.15142,1.15145,83099999.0
2006-12-13 12:20:00,1.15147,1.15147,1.15135,1.15135,65400001.0
2006-12-13 12:21:00,1.15136,1.15145,1.15135,1.15135,201900000.0
2006-12-13 12:22:00,1.15142,1.15142,1.15135,1.15142,67000002.0
2006-12-13 12:23:00,1.15103,1.15138,1.15097,1.15132,102799999.0
2006-12-13 12:24:00,1.15138,1.15138,1.1513,1.1513,10900000.0
2006-12-13 12:25:00,1.1513,1.1514,1.15127,1.15135,151100000.0
2006-12-13 12:26:00,1.1514,1.1514,1.15132,1.15135,82100000.0
2006-12-13 12:27:00,1.15132,1.1514,1.15125,1.1514,75200001.0
2006-12-13 12:28:00,1.15131,1.15131,1.15125,1.1513,121300000.0
2006-12-13 12:29:00,1.15127,1.15133,1.15127,1.15127,107100001.0
2006-12-13 12:30:00,1.15129,1.15136,1.15129,1.15136,33500000.0
2006-12-13 12:31:00,1.15135,1.15147,1.15132,1.15147,175300001.0
2006-12-13 12:32:00,1.15134,1.15137,1.15124,1.1513,95799999.0
2006-12-13 12:33:00,1.1511,1.15117,1.15092,1.1511,102400000.0
2006-12-13 12:34:00,1.15117,1.1515,1.15117,1.1512,80600002.0
2006-12-13 12:35:00,1.15145,1.15145,1.15135,1.15135,45300001.0
2006-12-13 12:36:00,1.15137,1.15137,1.15135,1.15135,8700000.0
2006-12-13 12:37:00,1.15139,1.15142,1.15131,1.15139,89599999.0
2006-12-13 12:38:00,1.15134,1.15139,1.15134,1.15136,51600000.0
2006-12-13 12:39:00,1.15147,1.15147,1.15129,1.15129,69699999.0
2006-12-13 12:40:00,1.15139,1.15143,1.15133,1.15142,121900000.0
2006-12-13 12:41:00,1.1514,1.1514,1.15137,1.1514,100099999.0
2006-12-13 12:42:00,1.1514,1.15145,1.15134,1.1514,108299999.0
2006-12-13 12:43:00,1.15133,1.15137,1.15133,1.15137,42400000.0
2006-12-13 12:44:00,1.15132,1.15144,1.15132,1.1514,119000001.0
2006-12-13 12:45:00,1.1514,1.15144,1.15128,1.15136,105599997.0
2006-12-13 12:46:00,1.1514,1.1514,1.15135,1.15135,20600000.0
2006-12-13 12:47:00,1.15132,1.15132,1.15124,1.15125,49999999.0
2006-12-13 12:48:00,1.15127,1.15127,1.15114,1.15125,60799999.0
2006-12-13 12:49:00,1.15125,1.15131,1.15114,1.15114,58500001.0
2006-12-13 12:50:00,1.15114,1.15126,1.15113,1.15123,105300000.0
2006-12-13 12:51:00,1.15116,1.15119,1.15108,1.15119,33400000.0
2006-12-13 12:52:00,1.15117,1.15117,1.15112,1.15117,63500000.0
2006-12-13 12:53:00,1.15099,1.15099,1.15097,1.15099,34000000.0
2006-12-13 12:54:00,1.1509,1.15106,1.1509,1.15099,65599999.0
2006-12-13 12:55:00,1.15095,1.151,1.1509,1.1509,57900000.0
2006-12-13 12:56:00,1.15096,1.15102,1.15093,1.15099,48000000.0
2006-12-13 12:57:00,1.15098,1.15105,1.15092,1.15105,65200000.0
2006-12-13 12:58:00,1.15109,1.15133,1.15109,1.15133,75500001.0
2006-12-13 12:59:00,1.15138,1.15151,1.15134,1.15151,119700001.0
2006-12-13 13:00:00,1.15142,1.15148,1.15133,1.15135,138000002.0
2006-12-13 13:01:00,1.15143,1.15147,1.15137,1.15147,77299999.0
2006-12-13 13:02:00,1.15142,1.15146,1.15136,1.15136,117500003.0
2006-12-13 13:03:00,1.15139,1.15139,1.15134,1.15134,33500000.0
2006-12-13 13:04:00,1.15132,1.15142,1.15129,1.15137,60200002.0
2006-12-13 13:05:00,1.15141,1.15152,1.15137,1.15152,63800000.0
2006-12-13 13:06:00,1.15152,1.15152,1.15135,1.15135,76400001.0
2006-12-13 13:07:00,1.15137,1.15142,1.15129,1.15129,88600000.0
2006-12-13 13:08:00,1.1513,1.15135,1.15123,1.15125,128300002.0
2006-12-13 13:09:00,1.15136,1.15153,1.15136,1.15149,71000000.0
2006-12-13 13:10:00,1.15137,1.15137,1.1513,1.15135,92000000.0
2006-12-13 13:11:00,1.15123,1.15123,1.15101,1.15101,171400002.0
2006-12-13 13:12:00,1.15105,1.15105,1.15095,1.151,10400000.0
2006-12-13 13:13:00,1.15095,1.15102,1.15085,1.15085,43400001.0
2006-12-13 13:14:00,1.151,1.151,1.151,1.151,10400000.0
2006-12-13 13:15:00,1.15094,1.15104,1.15094,1.15104,93499999.0
2006-12-13 13:16:00,1.15092,1.15092,1.15089,1.15089,25700000.0
2006-12-13 13:17:00,1.15075,1.15075,1.15058,1.15058,96000001.0
2006-12-13 13:18:00,1.15067,1.1508,1.15063,1.15063,80800001.0
2006-12-13 13:19:00,1.15078,1.15086,1.15078,1.15086,43099999.0
2006-12-13 13:20:00,1.1509,1.15098,1.15088,1.15098,161500002.0
2006-12-13 13:21:00,1.15094,1.15094,1.15091,1.15091,15200000.0
2006-12-13 13:22:00,1.15081,1.151,1.15081,1.15097,114100002.0
2006-12-13 13:23:00,1.15106,1.1511,1.15103,1.15103,80200002.0
2006-12-13 13:24:00,1.151,1.15105,1.15093,1.15105,35200000.0
2006-12-13 13:25:00,1.15098,1.15098,1.15089,1.1509,49300000.0
2006-12-13 13:26:00,1.1509,1.15099,1.1509,1.15097,34300000.0
2006-12-13 13:27:00,1.15106,1.15107,1.15099,1.15105,98799999.0
2006-12-13 13:28:00,1.15106,1.15114,1.15097,1.15114,35900000.0
2006-12-13 13:29:00,1.15118,1.15119,1.15098,1.15098,131900001.0
2006-12-13 13:30:00,1.151,1.15109,1.15084,1.15084,174200001.0
2006-12-13 13:31:00,1.15077,1.15087,1.15068,1.15068,87000000.0
2006-12-13 13:32:00,1.15072,1.15076,1.15072,1.15076,63700000.0
2006-12-13 13:33:00,1.15081,1.15081,1.15062,1.15074,67500000.0
2006-12-13 13:34:00,1.15077,1.15077,1.15073,1.15073,20700000.0
2006-12-13 13:35:00,1.15068,1.1507,1.15056,1.15069,107399999.0
2006-12-13 13:36:00,1.15065,1.15072,1.15065,1.15072,114200000.0
2006-12-13 13:37:00,1.15077,1.15091,1.15077,1.15084,94000001.0
2006-12-13 13:38:00,1.15083,1.15105,1.15083,1.15104,77500000.0
2006-12-13 13:39:00,1.15105,1.15109,1.15101,1.15105,38400000.0
2006-12-13 13:40:00,1.15105,1.15105,1.15086,1.15091,142800002.0
2006-12-13 13:41:00,1.15081,1.15096,1.15081,1.15085,109100000.0
2006-12-13 13:42:00,1.15095,1.15095,1.15083,1.15085,173200001.0
2006-12-13 13:43:00,1.15089,1.15101,1.15089,1.15092,101300001.0
2006-12-13 13:44:00,1.15095,1.15096,1.15087,1.15087,132500002.0
2006-12-13 13:45:00,1.15093,1.15097,1.15086,1.15097,122099998.0
2006-12-13 13:46:00,1.15099,1.15099,1.15096,1.15096,23000000.0
2006-12-13 13:47:00,1.15095,1.15099,1.15095,1.15096,132999999.0
2006-12-13 13:48:00,1.15095,1.15101,1.15091,1.15091,113300000.0
2006-12-13 13:49:00,1.15097,1.15099,1.15094,1.15094,81799998.0
2006-12-13 13:50:00,1.15085,1.15094,1.15068,1.15088,100800000.0
2006-12-13 13:51:00,1.1509,1.151,1.15072,1.15095,215499999.0
2006-12-13 13:52:00,1.15096,1.15105,1.15095,1.151,114199999.0
2006-12-13 13:53:00,1.15096,1.15096,1.15095,1.15096,18300000.0
2006-12-13 13:54:00,1.15092,1.15098,1.15092,1.15098,21599999.0
2006-12-13 13:55:00,1.15093,1.15097,1.15092,1.15097,41300001.0
2006-12-13 13:56:00,1.15095,1.15103,1.15095,1.151,95100000.0
2006-12-13 13:57:00,1.15095,1.15105,1.1508,1.151,112999998.0
2006-12-13 13:58:00,1.15102,1.15105,1.15102,1.15102,40700000.0
2006-12-13 13:59:00,1.15104,1.15113,1.15104,1.15113,93500001.0
2006-12-13 14:00:00,1.1511,1.15114,1.15103,1.1511,110200001.0
2006-12-13 14:01:00,1.15104,1.15104,1.15098,1.15101,50800000.0
2006-12-13 14:02:00,1.151,1.15108,1.151,1.15103,62900000.0
2006-12-13 14:03:00,1.15101,1.15102,1.15094,1.15098,36299999.0
2006-12-13 14:04:00,1.15068,1.15068,1.15065,1.15065,27100000.0
2006-12-13 14:05:00,1.15049,1.15071,1.15049,1.15068,71499998.0
2006-12-13 14:06:00,1.15068,1.15068,1.15063,1.15063,114699997.0
2006-12-13 14:07:00,1.15067,1.15077,1.15067,1.15077,63699998.0
2006-12-13 14:08:00,1.15084,1.15084,1.15078,1.15078,62100002.0
2006-12-13 14:09:00,1.15065,1.15068,1.15065,1.15068,9600000.0
2006-12-13 14:10:00,1.1508,1.1508,1.15067,1.15075,113599999.0
2006-12-13 14:11:00,1.15075,1.15077,1.15064,1.15068,31100000.0
2006-12-13 14:12:00,1.15066,1.15066,1.14975,1.14975,123800003.0
2006-12-13 14:13:00,1.14985,1.14992,1.14978,1.14982,99299999.0
2006-12-13 14:14:00,1.14996,1.15023,1.14996,1.15021,92599998.0
2006-12-13 14:15:00,1.15022,1.15038,1.15022,1.15037,82600000.0
2006-12-13 14:16:00,1.15045,1.15052,1.1504,1.15045,107700000.0
2006-12-13 14:17:00,1.15055,1.15055,1.15048,1.15048,43099998.0
2006-12-13 14:18:00,1.15052,1.15054,1.15043,1.15054,62500000.0
2006-12-13 14:19:00,1.15065,1.15065,1.15054,1.15058,71100000.0
2006-12-13 14:20:00,1.15049,1.15055,1.15047,1.1505,79300000.0
2006-12-13 14:21:00,1.1505,1.15057,1.15034,1.15034,67300001.0
2006-12-13 14:22:00,1.15026,1.15027,1.15015,1.15015,84400002.0
2006-12-13 14:23:00,1.15025,1.15031,1.1502,1.1502,93600000.0
2006-12-13 14:24:00,1.15027,1.15032,1.15022,1.15026,35700000.0
2006-12-13 14:25:00,1.15022,1.15028,1.15022,1.15028,38499998.0
2006-12-13 14:26:00,1.15028,1.15034,1.15022,1.15022,42300000.0
2006-12-13 14:27:00,1.15026,1.15031,1.15019,1.1502,142100002.0
2006-12-13 14:28:00,1.15015,1.15023,1.1501,1.15023,91799999.0
2006-12-13 14:29:00,1.15018,1.15025,1.15018,1.15021,38000000.0
2006-12-13 14:30:00,1.15022,1.15031,1.15019,1.15031,81899999.0
2006-12-13 14:31:00,1.1504,1.15048,1.1504,1.15042,23300000.0
2006-12-13 14:32:00,1.15038,1.1504,1.15038,1.1504,137900001.0
2006-12-13 14:33:00,1.15043,1.15058,1.15043,1.15058,39899999.0
2006-12-13 14:34:00,1.15063,1.15063,1.15049,1.15053,46999999.0
2006-12-13 14:35:00,1.15054,1.15054,1.1504,1.1504,70299999.0
2006-12-13 14:36:00,1.15055,1.15074,1.15055,1.15063,76500001.0
2006-12-13 14:37:00,1.1506,1.15065,1.1506,1.15065,31799999.0
2006-12-13 14:38:00,1.15069,1.15069,1.15051,1.15057,178600006.0
2006-12-13 14:39:00,1.15056,1.15064,1.1505,1.1506,47300000.0
2006-12-13 14:40:00,1.15058,1.15058,1.15058,1.15058,800000.0
2006-12-13 14:41:00,1.15061,1.15063,1.15052,1.15056,116399999.0
2006-12-13 14:42:00,1.15061,1.15066,1.15055,1.15055,93999999.0
2006-12-13 14:43:00,1.1505,1.1506,1.1505,1.1506,15300000.0
2006-12-13 14:44:00,1.15058,1.15058,1.15057,1.15057,21600001.0
2006-12-13 14:45:00,1.15057,1.15061,1.15045,1.1505,89300000.0
2006-12-13 14:46:00,1.15046,1.15051,1.15041,1.15045,103000000.0
2006-12-13 14:47:00,1.15043,1.15047,1.15043,1.15047,75400000.0
2006-12-13 14:48:00,1.15048,1.15054,1.1504,1.15054,116599998.0
2006-12-13 14:49:00,1.15055,1.15058,1.15053,1.15056,123799997.0
2006-12-13 14:50:00,1.15065,1.15065,1.15053,1.1506,49400000.0
2006-12-13 14:51:00,1.15052,1.15065,1.15052,1.1506,129899997.0
2006-12-13 14:52:00,1.15065,1.15065,1.15055,1.15055,113600000.0
2006-12-13 14:53:00,1.15062,1.15069,1.15062,1.15067,95799999.0
2006-12-13 14:54:00,1.15058,1.15074,1.15058,1.1507,101900003.0
2006-12-13 14:55:00,1.15074,1.15074,1.15062,1.1507,117900002.0
2006-12-13 14:56:00,1.15065,1.15065,1.15061,1.15062,98099998.0
2006-12-13 14:57:00,1.15062,1.15062,1.15058,1.15058,12900000.0
2006-12-13 14:58:00,1.15058,1.15071,1.15058,1.15065,79500001.0
2006-12-13 14:59:00,1.15075,1.15075,1.15065,1.1507,104800001.0
2006-12-13 15:00:00,1.15066,1.1507,1.15066,1.15068,29999999.0
2006-12-13 15:01:00,1.15066,1.15072,1.15053,1.15068,78000000.0
2006-12-13 15:02:00,1.15071,1.15071,1.15055,1.15055,72900000.0
2006-12-13 15:03:00,1.15051,1.1506,1.15042,1.15057,119199997.0
2006-12-13 15:04:00,1.15057,1.15057,1.15048,1.15054,163700004.0
2006-12-13 15:05:00,1.1506,1.1506,1.15055,1.15055,17800001.0
2006-12-13 15:06:00,1.1506,1.15063,1.15057,1.1506,38090000.0
2006-12-13 15:07:00,1.15068,1.15076,1.15068,1.15076,32500000.0
2006-12-13 15:08:00,1.15089,1.15107,1.15089,1.15089,144800003.0
2006-12-13 15:09:00,1.15099,1.15104,1.15093,1.15093,66600000.0
2006-12-13 15:10:00,1.15085,1.15104,1.15085,1.15095,132700000.0
2006-12-13 15:11:00,1.151,1.15115,1.151,1.15115,161100000.0
2006-12-13 15:12:00,1.15116,1.15119,1.15103,1.1511,116800001.0
2006-12-13 15:13:00,1.15106,1.15117,1.15105,1.15117,101199999.0
2006-12-13 15:14:00,1.15118,1.1512,1.15107,1.15107,56299999.0
2006-12-13 15:15:00,1.15116,1.15116,1.15101,1.15116,76400002.0
2006-12-13 15:16:00,1.15125,1.15137,1.15125,1.15128,111099999.0
2006-12-13 15:17:00,1.15127,1.15132,1.1512,1.15132,81299999.0
2006-12-13 15:18:00,1.1513,1.15133,1.15117,1.15133,56899999.0
2006-12-13 15:19:00,1.15122,1.15137,1.15122,1.15132,155100002.0
2006-12-13 15:20:00,1.15139,1.15156,1.15139,1.1515,90400001.0
2006-12-13 15:21:00,1.15139,1.15153,1.15134,1.15139,98099998.0
2006-12-13 15:22:00,1.15139,1.15142,1.15125,1.15136,59199998.0
2006-12-13 15:23:00,1.1513,1.15134,1.15127,1.15127,29700000.0
2006-12-13 15:24:00,1.15132,1.15138,1.15122,1.15129,73600000.0
2006-12-13 15:25:00,1.15122,1.15126,1.15117,1.15117,57800000.0
2006-12-13 15:26:00,1.15124,1.15136,1.15124,1.15136,134799999.0
2006-12-13 15:27:00,1.15126,1.15126,1.15114,1.1512,122699999.0
2006-12-13 15:28:00,1.15107,1.15123,1.15105,1.15115,129400000.0
2006-12-13 15:29:00,1.15102,1.15127,1.151,1.15118,122499999.0
2006-12-13 15:30:00,1.15107,1.1522,1.15107,1.15171,137999998.0
2006-12-13 15:31:00,1.1516,1.15185,1.1516,1.1517,125800003.0
2006-12-13 15:32:00,1.15175,1.15199,1.15175,1.15182,83000001.0
2006-12-13 15:33:00,1.1518,1.15247,1.15173,1.15245,138399999.0
2006-12-13 15:34:00,1.15255,1.1532,1.15255,1.1532,86600001.0
2006-12-13 15:35:00,1.15315,1.15355,1.15311,1.15352,199899998.0
2006-12-13 15:36:00,1.15347,1.15353,1.15323,1.15327,97600000.0
2006-12-13 15:37:00,1.15323,1.15323,1.15311,1.15318,134599996.0
2006-12-13 15:38:00,1.15319,1.15333,1.15319,1.15328,143799998.0
2006-12-13 15:39:00,1.15326,1.15326,1.1527,1.1527,125300000.0
2006-12-13 15:40:00,1.15253,1.15265,1.1524,1.15247,157600000.0
2006-12-13 15:41:00,1.15227,1.15235,1.15219,1.15219,130299999.0
2006-12-13 15:42:00,1.15213,1.15219,1.15201,1.15214,74000000.0
2006-12-13 15:43:00,1.15216,1.15216,1.15204,1.15204,9600000.0
2006-12-13 15:44:00,1.15178,1.15178,1.15162,1.15162,16900000.0
2006-12-13 15:45:00,1.15144,1.15188,1.15139,1.15188,92899998.0
2006-12-13 15:46:00,1.15178,1.15184,1.15172,1.15175,67800000.0
2006-12-13 15:47:00,1.1518,1.15205,1.1518,1.15205,45500000.0
2006-12-13 15:48:00,1.15213,1.15252,1.15203,1.15252,31100000.0
2006-12-13 15:49:00,1.15263,1.15288,1.15246,1.1527,121300001.0
2006-12-13 15:50:00,1.15262,1.15284,1.15262,1.15284,82999999.0
2006-12-13 15:51:00,1.15292,1.15294,1.15257,1.15257,94300001.0
2006-12-13 15:52:00,1.15259,1.15271,1.15243,1.15259,144700000.0
2006-12-13 15:53:00,1.15269,1.15286,1.15269,1.15277,121999999.0
2006-12-13 15:54:00,1.15275,1.15287,1.15275,1.15287,86200000.0
2006-12-13 15:55:00,1.15294,1.15309,1.15285,1.15285,68200000.0
2006-12-13 15:56:00,1.15282,1.15282,1.15265,1.15272,78100001.0
2006-12-13 15:57:00,1.15265,1.15285,1.15263,1.15276,71600001.0
2006-12-13 15:58:00,1.15288,1.15289,1.15279,1.1528,122800002.0
2006-12-13 15:59:00,1.15275,1.15298,1.15275,1.15282,148199999.0
2006-12-13 16:00:00,1.15263,1.15263,1.15224,1.15234,43000000.0
2006-12-13 16:01:00,1.15238,1.15255,1.15237,1.15255,91900002.0
2006-12-13 16:02:00,1.15257,1.15272,1.15253,1.15272,35100000.0
2006-12-13 16:03:00,1.15285,1.15296,1.15269,1.15286,65800000.0
2006-12-13 16:04:00,1.15279,1.15293,1.15269,1.15283,122000002.0
2006-12-13 16:05:00,1.15287,1.15299,1.15287,1.15288,92800000.0
2006-12-13 16:06:00,1.15305,1.15342,1.15305,1.15342,96000000.0
2006-12-13 16:07:00,1.15342,1.15342,1.15325,1.15325,35900000.0
2006-12-13 16:08:00,1.15325,1.15348,1.15325,1.15341,86400000.0
2006-12-13 16:09:00,1.1534,1.1536,1.1534,1.1536,139299999.0
2006-12-13 16:10:00,1.15359,1.15365,1.15346,1.15365,106300000.0
2006-12-13 16:11:00,1.1537,1.1537,1.15349,1.15357,45999999.0
2006-12-13 16:12:00,1.15365,1.15372,1.15364,1.15367,103600000.0
2006-12-13 16:13:00,1.15377,1.1541,1.15377,1.1541,40600000.0
2006-12-13 16:14:00,1.15404,1.15412,1.15398,1.15408,156000001.0
2006-12-13 16:15:00,1.1539,1.15393,1.15379,1.15389,111100000.0
2006-12-13 16:16:00,1.15395,1.15395,1.1538,1.1538,85800000.0
2006-12-13 16:17:00,1.15363,1.15393,1.15363,1.15393,150500001.0
2006-12-13 16:18:00,1.15385,1.15385,1.15371,1.15375,20000000.0
2006-12-13 16:19:00,1.15378,1.15378,1.15371,1.15378,132500000.0
2006-12-13 16:20:00,1.15377,1.15389,1.15377,1.15389,30200000.0
2006-12-13 16:21:00,1.15392,1.15399,1.15377,1.15379,109000000.0
2006-12-13 16:22:00,1.15376,1.15377,1.15368,1.15368,63200002.0
2006-12-13 16:23:00,1.15373,1.15373,1.15354,1.1537,92199999.0
2006-12-13 16:24:00,1.15373,1.15373,1.15357,1.15357,119900002.0
2006-12-13 16:25:00,1.15354,1.1536,1.15352,1.15359,161100000.0
2006-12-13 16:26:00,1.15359,1.15368,1.1535,1.15357,163000001.0
2006-12-13 16:27:00,1.15358,1.15368,1.15351,1.15367,151899998.0
2006-12-13 16:28:00,1.15355,1.15362,1.15355,1.15355,116699999.0
2006-12-13 16:29:00,1.15367,1.15367,1.15361,1.15361,1600000.0
2006-12-13 16:30:00,1.15381,1.15384,1.15381,1.15384,58800001.0
2006-12-13 16:31:00,1.15402,1.15421,1.15397,1.15397,140700001.0
2006-12-13 16:32:00,1.15395,1.15395,1.15365,1.15386,92500002.0
2006-12-13 16:33:00,1.15382,1.15411,1.15382,1.15386,82000002.0
2006-12-13 16:34:00,1.15373,1.15387,1.15362,1.15362,141499998.0
2006-12-13 16:35:00,1.15371,1.15398,1.15371,1.15398,125499999.0
2006-12-13 16:36:00,1.15409,1.15461,1.15409,1.15442,69300000.0
2006-12-13 16:37:00,1.15442,1.15442,1.1542,1.1542,40399999.0
2006-12-13 16:38:00,1.15404,1.15404,1.15364,1.15364,110799998.0
2006-12-13 16:39:00,1.1536,1.15377,1.1536,1.15371,83499999.0
2006-12-13 16:40:00,1.15377,1.15406,1.15377,1.15403,96600000.0
2006-12-13 16:41:00,1.15387,1.15387,1.15376,1.15384,38000000.0
2006-12-13 16:42:00,1.15395,1.15395,1.15385,1.15385,8000000.0
2006-12-13 16:43:00,1.15384,1.15393,1.15384,1.15384,86499997.0
2006-12-13 16:44:00,1.15389,1.15399,1.15377,1.1539,128400002.0
2006-12-13 16:45:00,1.15403,1.1542,1.15403,1.15407,98100000.0
2006-12-13 16:46:00,1.15398,1.15403,1.15391,1.15402,54300000.0
2006-12-13 16:47:00,1.15408,1.15419,1.15406,1.15417,86599999.0
2006-12-13 16:48:00,1.15419,1.15429,1.15409,1.15414,102800001.0
2006-12-13 16:49:00,1.15407,1.15422,1.15406,1.15422,164199996.0
2006-12-13 16:50:00,1.1541,1.15415,1.15405,1.15408,106599999.0
2006-12-13 16:51:00,1.15415,1.15416,1.15404,1.15404,121899999.0
2006-12-13 16:52:00,1.15394,1.15399,1.15394,1.15399,18400000.0
2006-12-13 16:53:00,1.15397,1.15411,1.15397,1.15397,80900002.0
2006-12-13 16:54:00,1.15397,1.15407,1.15396,1.15397,105700002.0
2006-12-13 16:55:00,1.15399,1.15407,1.15393,1.15407,71900001.0
2006-12-13 16:56:00,1.15403,1.15403,1.15397,1.15397,4000000.0
2006-12-13 16:57:00,1.15393,1.15418,1.15393,1.15418,69100000.0
2006-12-13 16:58:00,1.15418,1.15448,1.15418,1.15426,166800003.0
2006-12-13 16:59:00,1.15419,1.15434,1.15407,1.15407,11300000.0
2006-12-13 17:00:00,1.15405,1.15417,1.15404,1.15417,66600000.0
2006-12-13 17:01:00,1.15402,1.15402,1.15395,1.15395,35100000.0
2006-12-13 17:02:00,1.15382,1.15388,1.15371,1.1538,197099999.0
2006-12-13 17:03:00,1.15369,1.15375,1.15362,1.15369,116199998.0
2006-12-13 17:04:00,1.15357,1.15368,1.15345,1.15345,103200000.0
2006-12-13 17:05:00,1.15329,1.15337,1.15317,1.1532,104700002.0
2006-12-13 17:06:00,1.1533,1.15357,1.1533,1.15345,74599997.0
2006-12-13 17:07:00,1.15334,1.15334,1.15305,1.15323,122600000.0
2006-12-13 17:08:00,1.15332,1.15359,1.15332,1.15357,107699999.0
2006-12-13 17:09:00,1.15357,1.15362,1.15346,1.15358,117400003.0
2006-12-13 17:10:00,1.15359,1.15374,1.15357,1.15371,78799998.0
2006-12-13 17:11:00,1.15362,1.15386,1.15362,1.1538,172599999.0
2006-12-13 17:12:00,1.15374,1.15375,1.15367,1.15375,91700000.0
2006-12-13 17:13:00,1.15384,1.15405,1.15384,1.154,133100001.0
2006-12-13 17:14:00,1.1541,1.15421,1.15408,1.15414,93599999.0
2006-12-13 17:15:00,1.15422,1.15422,1.15413,1.1542,65600002.0
2006-12-13 17:16:00,1.15418,1.15425,1.15414,1.15414,58800000.0
2006-12-13 17:17:00,1.15406,1.15406,1.15396,1.15396,6200000.0
2006-12-13 17:18:00,1.15404,1.15404,1.15401,1.15401,25599999.0
2006-12-13 17:19:00,1.15416,1.15416,1.15412,1.15412,10300000.0
2006-12-13 17:20:00,1.15415,1.15425,1.15415,1.15425,193100000.0
2006-12-13 17:21:00,1.15424,1.15426,1.15424,1.15426,31300000.0
2006-12-13 17:22:00,1.15426,1.15427,1.15415,1.15415,34100000.0
2006-12-13 17:23:00,1.15427,1.15427,1.15413,1.15413,33800000.0
2006-12-13 17:24:00,1.15415,1.15421,1.1541,1.15412,142300001.0
2006-12-13 17:25:00,1.15408,1.15417,1.154,1.1541,195699999.0
2006-12-13 17:26:00,1.15408,1.15415,1.15407,1.1541,129300002.0
2006-12-13 17:27:00,1.15414,1.15416,1.15401,1.15416,81000001.0
2006-12-13 17:28:00,1.15408,1.15416,1.15408,1.15416,34200000.0
2006-12-13 17:29:00,1.15427,1.15427,1.15414,1.15415,115899999.0
2006-12-13 17:30:00,1.15423,1.15424,1.15416,1.15423,106100002.0
2006-12-13 17:31:00,1.15422,1.15428,1.1542,1.1542,116600003.0
2006-12-13 17:32:00,1.15417,1.1542,1.15415,1.1542,79900000.0
2006-12-13 17:33:00,1.15422,1.15424,1.15412,1.15418,150500001.0
2006-12-13 17:34:00,1.15418,1.15427,1.1541,1.15418,177500000.0
2006-12-13 17:35:00,1.15417,1.15423,1.15395,1.15395,106000002.0
2006-12-13 17:36:00,1.15406,1.15417,1.15406,1.15412,92400000.0
2006-12-13 17:37:00,1.15415,1.15415,1.15401,1.15409,93900002.0
2006-12-13 17:38:00,1.15407,1.15417,1.15404,1.15404,150199998.0
2006-12-13 17:39:00,1.15415,1.15425,1.15415,1.15421,73399999.0
2006-12-13 17:40:00,1.15422,1.15437,1.15422,1.15428,118899999.0
2006-12-13 17:41:00,1.15423,1.15427,1.15414,1.15423,175900001.0
2006-12-13 17:42:00,1.1544,1.15476,1.1544,1.15473,214699999.0
2006-12-13 17:43:00,1.15468,1.15505,1.15467,1.15492,95400000.0
2006-12-13 17:44:00,1.15486,1.15493,1.15478,1.15493,110800000.0
2006-12-13 17:45:00,1.15483,1.15483,1.15472,1.15472,82500000.0
2006-12-13 17:46:00,1.15484,1.15485,1.15482,1.15485,97999999.0
2006-12-13 17:47:00,1.15478,1.15496,1.15476,1.15495,82400000.0
2006-12-13 17:48:00,1.15503,1.15515,1.15495,1.15515,57500001.0
2006-12-13 17:49:00,1.15518,1.15525,1.15507,1.15522,31800000.0
2006-12-13 17:50:00,1.15521,1.15532,1.15514,1.15532,147600001.0
2006-12-13 17:51:00,1.15521,1.15526,1.15513,1.15513,65300001.0
2006-12-13 17:52:00,1.15519,1.15523,1.15508,1.15508,71000002.0
2006-12-13 17:53:00,1.15508,1.15508,1.15495,1.15495,120600000.0
2006-12-13 17:54:00,1.15491,1.15491,1.15467,1.15479,70300001.0
2006-12-13 17:55:00,1.15475,1.15488,1.1547,1.15482,98399999.0
2006-12-13 17:56:00,1.15481,1.15495,1.15472,1.15472,71200000.0
2006-12-13 17:57:00,1.15474,1.15493,1.15462,1.15493,87500001.0
2006-12-13 17:58:00,1.15523,1.1553,1.15503,1.15509,89200000.0
2006-12-13 17:59:00,1.15503,1.15525,1.15503,1.15525,49800000.0
2006-12-13 18:00:00,1.15524,1.15531,1.15524,1.15531,24700000.0
2006-12-13 18:01:00,1.15532,1.1554,1.15517,1.15517,638499997.0
2006-12-13 18:02:00,1.15521,1.15523,1.15507,1.1551,710599991.0
2006-12-13 18:03:00,1.15503,1.15503,1.15451,1.15451,804200004.0
2006-12-13 18:04:00,1.1545,1.15468,1.1545,1.15452,720600001.0
2006-12-13 18:05:00,1.1545,1.1545,1.15432,1.15447,866600002.0
2006-12-13 18:06:00,1.1544,1.15441,1.1542,1.15441,392999998.0
2006-12-13 18:07:00,1.15442,1.15442,1.15414,1.15414,1157100006.0
2006-12-13 18:08:00,1.1541,1.15417,1.15393,1.15401,1117500004.0
2006-12-13 18:09:00,1.15411,1.15451,1.15411,1.15438,550499998.0
2006-12-13 18:10:00,1.15447,1.15449,1.15426,1.15443,747600006.0
2006-12-13 18:11:00,1.15441,1.15441,1.15414,1.1542,648700001.0
2006-12-13 18:12:00,1.15422,1.15438,1.15419,1.15419,71200001.0
2006-12-13 18:13:00,1.1542,1.15431,1.15409,1.15431,442800001.0
2006-12-13 18:14:00,1.15436,1.15447,1.15428,1.1544,489800006.0
2006-12-13 18:15:00,1.15438,1.1545,1.15436,1.15441,564099998.0
2006-12-13 18:16:00,1.15451,1.15454,1.15436,1.15449,406899999.0
2006-12-13 18:17:00,1.1545,1.15453,1.15427,1.15427,857700008.0
2006-12-13 18:18:00,1.1543,1.15434,1.15413,1.15417,647900006.0
2006-12-13 18:19:00,1.15421,1.15429,1.15396,1.15396,200400001.0
2006-12-13 18:20:00,1.1539,1.15396,1.15372,1.15383,671500003.0
2006-12-13 18:21:00,1.15392,1.15407,1.15383,1.15393,158799999.0
2006-12-13 18:22:00,1.15403,1.15429,1.15403,1.15424,329200004.0
2006-12-13 18:23:00,1.15419,1.15419,1.15399,1.15408,416699999.0
2006-12-13 18:24:00,1.15408,1.1542,1.15398,1.15399,537199998.0
2006-12-13 18:25:00,1.15386,1.15389,1.15372,1.15383,393600002.0
2006-12-13 18:26:00,1.15379,1.15384,1.15366,1.15375,908800004.0
2006-12-13 18:27:00,1.15378,1.15378,1.15367,1.15368,614699993.0
2006-12-13 18:28:00,1.1537,1.15398,1.15369,1.15388,394700000.0
2006-12-13 18:29:00,1.1539,1.15395,1.15382,1.15382,308299998.0
2006-12-13 18:30:00,1.15383,1.15396,1.1538,1.1539,843499999.0
2006-12-13 18:31:00,1.15389,1.15389,1.15375,1.15385,466900003.0
2006-12-13 18:32:00,1.15387,1.15396,1.15375,1.15388,412499999.0
2006-12-13 18:33:00,1.15394,1.15408,1.15377,1.15403,330799996.0
2006-12-13 18:34:00,1.15399,1.15403,1.15393,1.15403,269300002.0
2006-12-13 18:35:00,1.15402,1.15402,1.15383,1.15397,498200007.0
2006-12-13 18:36:00,1.15408,1.15413,1.15392,1.154,375699999.0
2006-12-13 18:37:00,1.154,1.15413,1.154,1.15411,153899997.0
2006-12-13 18:38:00,1.15418,1.15425,1.15395,1.1541,201700001.0
2006-12-13 18:39:00,1.15411,1.15415,1.15385,1.15408,192199999.0
2006-12-13 18:40:00,1.15408,1.15412,1.154,1.15401,634899997.0
2006-12-13 18:41:00,1.15396,1.15409,1.15396,1.15402,180700001.0
2006-12-13 18:42:00,1.15417,1.15454,1.15411,1.15453,716100001.0
2006-12-13 18:43:00,1.15459,1.15459,1.15447,1.15452,411800002.0
2006-12-13 18:44:00,1.15464,1.15482,1.15462,1.15472,259499997.0
2006-12-13 18:45:00,1.15475,1.15492,1.1547,1.15486,378200001.0
2006-12-13 18:46:00,1.15497,1.15497,1.15456,1.1546,235599998.0
2006-12-13 18:47:00,1.15457,1.15457,1.15453,1.15453,22800000.0
2006-12-13 18:48:00,1.1545,1.15455,1.1545,1.15455,204600005.0
2006-12-13 18:49:00,1.1546,1.15466,1.1546,1.15466,79799999.0
2006-12-13 18:50:00,1.15459,1.15463,1.15449,1.15463,128800001.0
2006-12-13 18:51:00,1.15462,1.15475,1.15462,1.1547,155400000.0
2006-12-13 18:52:00,1.15467,1.15474,1.15454,1.15455,157800001.0
2006-12-13 18:53:00,1.15445,1.15445,1.15425,1.15433,500599998.0
2006-12-13 18:54:00,1.15433,1.15439,1.15412,1.15439,158900000.0
2006-12-13 18:55:00,1.15433,1.15433,1.15418,1.15426,629900006.0
2006-12-13 18:56:00,1.15433,1.15455,1.15431,1.15454,244199999.0
2006-12-13 18:57:00,1.15462,1.15487,1.15454,1.15474,343100002.0
2006-12-13 18:58:00,1.15473,1.15473,1.15449,1.15449,159499998.0
2006-12-13 18:59:00,1.15444,1.15444,1.15421,1.15423,628000001.0
2006-12-13 19:00:00,1.15421,1.1543,1.15418,1.15425,403999998.0
2006-12-13 19:01:00,1.1542,1.15443,1.1542,1.15442,73100002.0
2006-12-13 19:02:00,1.15442,1.15454,1.15432,1.1545,173799997.0
2006-12-13 19:03:00,1.15445,1.15445,1.15402,1.15402,349999999.0
2006-12-13 19:04:00,1.154,1.15408,1.15386,1.15386,168999999.0
2006-12-13 19:05:00,1.15384,1.154,1.15382,1.15394,378799999.0
2006-12-13 19:06:00,1.15395,1.15398,1.1538,1.1538,329100000.0
2006-12-13 19:07:00,1.1538,1.15393,1.15374,1.15393,95000002.0
2006-12-13 19:08:00,1.15394,1.15399,1.1538,1.15393,464100006.0
2006-12-13 19:09:00,1.15395,1.15402,1.15391,1.15395,685000003.0
2006-12-13 19:10:00,1.154,1.15414,1.15393,1.15406,73500001.0
2006-12-13 19:11:00,1.15405,1.15411,1.154,1.15407,417200001.0
2006-12-13 19:12:00,1.15407,1.15415,1.15396,1.15403,208700000.0
2006-12-13 19:13:00,1.15405,1.15412,1.15399,1.15412,109000001.0
2006-12-13 19:14:00,1.15402,1.15424,1.15402,1.15424,336500000.0
2006-12-13 19:15:00,1.15419,1.15424,1.15401,1.1541,481200006.0
2006-12-13 19:16:00,1.15406,1.15426,1.15405,1.15413,365499998.0
2006-12-13 19:17:00,1.15416,1.1543,1.15413,1.1543,168599996.0
2006-12-13 19:18:00,1.15428,1.15428,1.15402,1.15416,432900000.0
2006-12-13 19:19:00,1.15413,1.15427,1.15413,1.15427,167200002.0
2006-12-13 19:20:00,1.15427,1.15427,1.15418,1.15423,221400000.0
2006-12-13 19:21:00,1.1543,1.1543,1.15428,1.15428,274300001.0
2006-12-13 19:22:00,1.15427,1.15428,1.15412,1.15428,207800002.0
2006-12-13 19:23:00,1.1543,1.15436,1.15419,1.15428,151600000.0
2006-12-13 19:24:00,1.1543,1.1543,1.15425,1.1543,74999999.0
2006-12-13 19:25:00,1.1543,1.1543,1.15425,1.15425,156199998.0
2006-12-13 19:26:00,1.1542,1.15424,1.15405,1.1541,83500000.0
2006-12-13 19:27:00,1.15415,1.15432,1.15415,1.15431,460500002.0
2006-12-13 19:28:00,1.1544,1.15445,1.1544,1.1544,132800001.0
2006-12-13 19:29:00,1.15443,1.15447,1.15441,1.15441,77700002.0
2006-12-13 19:30:00,1.15449,1.15454,1.15438,1.15449,115500001.0
2006-12-13 19:31:00,1.15447,1.15449,1.15443,1.15449,97999997.0
2006-12-13 19:32:00,1.15439,1.15449,1.15436,1.15436,87200003.0
2006-12-13 19:33:00,1.1544,1.15455,1.15438,1.15444,457600005.0
2006-12-13 19:34:00,1.15443,1.15457,1.1544,1.15457,101899999.0
2006-12-13 19:35:00,1.15467,1.15467,1.15455,1.15455,47699999.0
2006-12-13 19:36:00,1.15453,1.15466,1.15451,1.15454,107100002.0
2006-12-13 19:37:00,1.15465,1.15465,1.15452,1.1546,441500002.0
2006-12-13 19:38:00,1.15453,1.15462,1.15445,1.15458,106599999.0
2006-12-13 19:39:00,1.15453,1.15457,1.15436,1.15448,437599997.0
2006-12-13 19:40:00,1.15445,1.15445,1.1544,1.15445,266899996.0
2006-12-13 19:41:00,1.15437,1.15437,1.15421,1.1543,225100002.0
2006-12-13 19:42:00,1.15434,1.1546,1.15434,1.15435,261100001.0
2006-12-13 19:43:00,1.15441,1.15449,1.15433,1.15433,227199994.0
2006-12-13 19:44:00,1.15432,1.15435,1.1543,1.1543,55100000.0
2006-12-13 19:45:00,1.15428,1.15428,1.15418,1.15418,31000000.0
2006-12-13 19:46:00,1.1543,1.1543,1.15426,1.15426,74700000.0
2006-12-13 19:47:00,1.15427,1.15428,1.15427,1.15428,16900000.0
2006-12-13 19:48:00,1.15432,1.15436,1.15428,1.15428,62200001.0
2006-12-13 19:49:00,1.15433,1.15448,1.15433,1.15443,193600003.0
2006-12-13 19:50:00,1.15444,1.15444,1.15438,1.1544,92500000.0
2006-12-13 19:51:00,1.1544,1.15442,1.1544,1.15442,17600000.0
2006-12-13 19:52:00,1.15438,1.15438,1.15427,1.15427,63199998.0
2006-12-13 19:53:00,1.1544,1.15465,1.1544,1.15465,221100001.0
2006-12-13 19:54:00,1.15461,1.15461,1.15454,1.1546,36100000.0
2006-12-13 19:55:00,1.15465,1.15465,1.15444,1.15444,57899999.0
2006-12-13 19:56:00,1.1546,1.15463,1.15455,1.15455,248599997.0
2006-12-13 19:57:00,1.15451,1.15452,1.15438,1.1545,313699998.0
2006-12-13 19:58:00,1.15449,1.15449,1.15439,1.15448,107400000.0
2006-12-13 19:59:00,1.1545,1.1545,1.15445,1.15445,112500002.0
2006-12-13 20:00:00,1.15449,1.15465,1.15448,1.15465,58500002.0
2006-12-13 20:01:00,1.15465,1.15473,1.1546,1.1546,83900001.0
2006-12-13 20:02:00,1.15464,1.15471,1.15462,1.15464,117299999.0
2006-12-13 20:03:00,1.15463,1.15464,1.15451,1.15457,670800004.0
2006-12-13 20:04:00,1.1547,1.15477,1.15467,1.15468,211000000.0
2006-12-13 20:05:00,1.15473,1.15487,1.15459,1.1547,126799998.0
2006-12-13 20:06:00,1.15491,1.15493,1.15478,1.15483,104600002.0
2006-12-13 20:07:00,1.15488,1.15492,1.15481,1.15489,220199999.0
2006-12-13 20:08:00,1.15489,1.15494,1.15486,1.15493,258100001.0
2006-12-13 20:09:00,1.1549,1.15496,1.15486,1.15492,209400001.0
2006-12-13 20:10:00,1.15488,1.15488,1.15472,1.15472,127000001.0
2006-12-13 20:11:00,1.15469,1.15477,1.15457,1.1546,146800000.0
2006-12-13 20:12:00,1.15454,1.15461,1.15449,1.15458,637399997.0
2006-12-13 20:13:00,1.15461,1.15461,1.15446,1.15446,125800000.0
2006-12-13 20:14:00,1.15437,1.15454,1.15437,1.15441,90700000.0
2006-12-13 20:15:00,1.15445,1.15448,1.15435,1.1544,563399999.0
2006-12-13 20:16:00,1.15445,1.15468,1.15445,1.15457,531000004.0
2006-12-13 20:17:00,1.15457,1.1547,1.15451,1.15465,259900001.0
2006-12-13 20:18:00,1.1547,1.1547,1.15456,1.15463,177400001.0
2006-12-13 20:19:00,1.1546,1.15468,1.15458,1.15463,63100000.0
2006-12-13 20:20:00,1.15462,1.15463,1.15455,1.15455,349800001.0
2006-12-13 20:21:00,1.15455,1.15462,1.15449,1.15449,355099998.0
2006-12-13 20:22:00,1.15453,1.15453,1.15436,1.15446,404999999.0
2006-12-13 20:23:00,1.15444,1.15453,1.15438,1.15443,427200002.0
2006-12-13 20:24:00,1.15443,1.15443,1.15434,1.15435,330500000.0
2006-12-13 20:25:00,1.1544,1.1544,1.15435,1.15435,108600001.0
2006-12-13 20:26:00,1.15435,1.15435,1.15433,1.15433,290500001.0
2006-12-13 20:27:00,1.1543,1.15442,1.1543,1.15433,193299997.0
2006-12-13 20:28:00,1.15435,1.15446,1.15423,1.15423,713600003.0
2006-12-13 20:29:00,1.15417,1.15432,1.15417,1.15432,533600002.0
2006-12-13 20:30:00,1.15432,1.15443,1.15432,1.15438,209400003.0
2006-12-13 20:31:00,1.15443,1.15443,1.15427,1.1543,361200000.0
2006-12-13 20:32:00,1.15426,1.15437,1.15426,1.15437,191599999.0
2006-12-13 20:33:00,1.15433,1.15443,1.15432,1.15436,183599999.0
2006-12-13 20:34:00,1.15433,1.15443,1.15432,1.15443,114200003.0
2006-12-13 20:35:00,1.15442,1.15442,1.15423,1.1543,132299996.0
2006-12-13 20:36:00,1.1543,1.15433,1.1542,1.1543,301800001.0
2006-12-13 20:37:00,1.15427,1.15427,1.15413,1.15422,231700002.0
2006-12-13 20:38:00,1.15424,1.15429,1.15417,1.15429,431599994.0
2006-12-13 20:39:00,1.1543,1.15435,1.15425,1.15435,443099999.0
2006-12-13 20:40:00,1.15435,1.15437,1.15423,1.15425,548400014.0
2006-12-13 20:41:00,1.15428,1.15428,1.15413,1.15427,482200008.0
2006-12-13 20:42:00,1.15428,1.15428,1.15417,1.15417,425599997.0
2006-12-13 20:43:00,1.15419,1.15426,1.15418,1.15423,195499999.0
2006-12-13 20:44:00,1.15428,1.15434,1.15418,1.1543,128200002.0
2006-12-13 20:45:00,1.1543,1.1543,1.15417,1.15421,230700003.0
2006-12-13 20:46:00,1.15425,1.15442,1.15424,1.15442,192600000.0
2006-12-13 20:47:00,1.15447,1.15453,1.15436,1.15443,222000002.0
2006-12-13 20:48:00,1.15446,1.15453,1.15444,1.15453,98990002.0
2006-12-13 20:49:00,1.15457,1.15471,1.15455,1.15465,315300002.0
2006-12-13 20:50:00,1.15462,1.15469,1.15462,1.15469,282499999.0
2006-12-13 20:51:00,1.15473,1.15473,1.15465,1.15473,75000001.0
2006-12-13 20:52:00,1.15475,1.15475,1.15475,1.15475,64900001.0
2006-12-13 20:53:00,1.15471,1.15483,1.15467,1.15467,252590000.0
2006-12-13 20:54:00,1.15469,1.15475,1.1546,1.15466,378300003.0
2006-12-13 20:55:00,1.15472,1.15478,1.15464,1.15478,137000001.0
2006-12-13 20:56:00,1.15478,1.15479,1.15469,1.15476,639200010.0
2006-12-13 20:57:00,1.15488,1.15491,1.15481,1.15491,234900001.0
2006-12-13 20:58:00,1.15492,1.15494,1.15484,1.1549,226899998.0
2006-12-13 20:59:00,1.15487,1.15505,1.15487,1.15505,277100003.0
2006-12-13 21:00:00,1.15506,1.15515,1.15484,1.15503,844099998.0
2006-12-13 21:01:00,1.15501,1.15507,1.1549,1.15491,740899995.0
2006-12-13 21:02:00,1.15487,1.15498,1.15487,1.15494,107200001.0
2006-12-13 21:03:00,1.15503,1.15515,1.15491,1.15492,467500000.0
2006-12-13 21:04:00,1.15498,1.15511,1.15491,1.155,573699999.0
2006-12-13 21:05:00,1.155,1.15515,1.15494,1.15507,824900006.0
2006-12-13 21:06:00,1.15521,1.15522,1.15507,1.15508,50900000.0
2006-12-13 21:07:00,1.15511,1.15521,1.15502,1.15504,686899998.0
2006-12-13 21:08:00,1.15501,1.15531,1.15501,1.15531,155000003.0
2006-12-13 21:09:00,1.15524,1.15533,1.15518,1.15533,133300000.0
2006-12-13 21:10:00,1.1553,1.1553,1.15502,1.15518,396600003.0
2006-12-13 21:11:00,1.15516,1.15516,1.155,1.15505,438299997.0
2006-12-13 21:12:00,1.15509,1.15515,1.15496,1.15499,349900004.0
2006-12-13 21:13:00,1.15502,1.15512,1.155,1.15502,396300000.0
2006-12-13 21:14:00,1.1551,1.1551,1.15502,1.15507,242699997.0
2006-12-13 21:15:00,1.15505,1.1551,1.15505,1.15507,122599999.0
2006-12-13 21:16:00,1.15498,1.15499,1.15485,1.15489,157900000.0
2006-12-13 21:17:00,1.15498,1.15511,1.15497,1.15511,68099999.0
2006-12-13 21:18:00,1.15515,1.15518,1.15503,1.15518,147399996.0
2006-12-13 21:19:00,1.15518,1.15531,1.15518,1.15518,94900001.0
2006-12-13 21:20:00,1.1552,1.15528,1.15516,1.15528,77999999.0
2006-12-13 21:21:00,1.15532,1.15538,1.15532,1.15538,35900001.0
2006-12-13 21:22:00,1.15539,1.15559,1.15539,1.15559,85500000.0
2006-12-13 21:23:00,1.15558,1.15563,1.15547,1.15563,65000001.0
2006-12-13 21:24:00,1.15548,1.15548,1.15531,1.15543,73800002.0
2006-12-13 21:25:00,1.15546,1.15556,1.15546,1.15551,116499999.0
2006-12-13 21:26:00,1.1555,1.15552,1.1555,1.1555,130500000.0
2006-12-13 21:27:00,1.15547,1.15557,1.1554,1.15552,121100000.0
2006-12-13 21:28:00,1.1555,1.15557,1.15545,1.1555,345500001.0
2006-12-13 21:29:00,1.15548,1.15548,1.15535,1.15535,177700002.0
2006-12-13 21:30:00,1.15541,1.15547,1.15537,1.15547,68000000.0
2006-12-13 21:31:00,1.15549,1.15549,1.15545,1.15545,58300000.0
2006-12-13 21:32:00,1.15545,1.15548,1.15536,1.15541,208000001.0
2006-12-13 21:33:00,1.15545,1.15547,1.1553,1.15543,158100002.0
2006-12-13 21:34:00,1.15548,1.15548,1.15543,1.15548,69400000.0
2006-12-13 21:35:00,1.15548,1.15548,1.15542,1.15547,64400000.0
2006-12-13 21:36:00,1.15543,1.15543,1.15533,1.15533,91600002.0
2006-12-13 21:37:00,1.15556,1.15556,1.15552,1.15552,40700000.0
2006-12-13 21:38:00,1.15553,1.15568,1.15553,1.15553,54299999.0
2006-12-13 21:39:00,1.15551,1.15558,1.15551,1.15555,369999996.0
2006-12-13 21:40:00,1.15556,1.1556,1.15551,1.15555,358200002.0
2006-12-13 21:41:00,1.15557,1.15557,1.15543,1.1555,114400000.0
2006-12-13 21:42:00,1.15546,1.15547,1.1554,1.15541,121900000.0
2006-12-13 21:43:00,1.15544,1.15544,1.15519,1.15519,86699998.0
2006-12-13 21:44:00,1.15521,1.15538,1.15521,1.15538,80999999.0
2006-12-13 21:45:00,1.15529,1.15534,1.15527,1.1553,194699997.0
2006-12-13 21:46:00,1.15533,1.15551,1.1553,1.1553,159499999.0
2006-12-13 21:47:00,1.15528,1.15546,1.15528,1.15543,178900004.0
2006-12-13 21:48:00,1.15548,1.15548,1.15532,1.15535,121000001.0
2006-12-13 21:49:00,1.15533,1.15565,1.15533,1.15563,98699999.0
2006-12-13 21:50:00,1.1556,1.1556,1.15555,1.1556,142400000.0
2006-12-13 21:51:00,1.15563,1.1557,1.15563,1.15563,111000000.0
2006-12-13 21:52:00,1.15554,1.15563,1.15554,1.15555,67999999.0
2006-12-13 21:53:00,1.15551,1.15566,1.15547,1.1556,132600000.0
2006-12-13 21:54:00,1.15563,1.15606,1.15554,1.15606,109300002.0
2006-12-13 21:55:00,1.15607,1.15607,1.15586,1.15597,38200001.0
2006-12-13 21:56:00,1.15601,1.15603,1.15584,1.15603,145600002.0
2006-12-13 21:57:00,1.15594,1.15606,1.15579,1.15579,88100001.0
2006-12-13 21:58:00,1.1559,1.15601,1.1559,1.15599,104799999.0
2006-12-13 21:59:00,1.15589,1.15617,1.15589,1.1561,150299998.0
2006-12-13 22:00:00,1.15608,1.15623,1.15593,1.15597,199600002.0
2006-12-13 22:01:00,1.15591,1.15604,1.15591,1.15597,131400001.0
2006-12-13 22:02:00,1.15598,1.15611,1.15596,1.15599,343700001.0
2006-12-13 22:03:00,1.15598,1.15604,1.15589,1.15592,139300001.0
2006-12-13 22:04:00,1.15598,1.15604,1.15593,1.156,138300002.0
2006-12-13 22:05:00,1.15601,1.1561,1.15599,1.15603,132200000.0
2006-12-13 22:06:00,1.15604,1.15614,1.15602,1.1561,234500002.0
2006-12-13 22:07:00,1.15612,1.15612,1.15596,1.15612,125000000.0
2006-12-13 22:08:00,1.15603,1.15608,1.15597,1.15608,164200002.0
2006-12-13 22:09:00,1.15605,1.15619,1.15597,1.15619,145800000.0
2006-12-13 22:10:00,1.15618,1.15618,1.15603,1.15607,80599999.0
2006-12-13 22:11:00,1.1561,1.1561,1.1561,1.1561,44600000.0
2006-12-13 22:12:00,1.15612,1.15616,1.15606,1.15606,157800001.0
2006-12-13 22:13:00,1.15612,1.15618,1.15611,1.15616,155100005.0
2006-12-13 22:14:00,1.15616,1.1562,1.15603,1.1562,92800000.0
2006-12-13 22:15:00,1.15642,1.15668,1.15625,1.15668,129500001.0
2006-12-13 22:16:00,1.1569,1.15695,1.15682,1.15691,137200001.0
2006-12-13 22:17:00,1.15685,1.15712,1.15679,1.15705,91499998.0
2006-12-13 22:18:00,1.157,1.157,1.15689,1.15689,82700001.0
2006-12-13 22:19:00,1.15685,1.15693,1.15685,1.1569,21000000.0
2006-12-13 22:20:00,1.15683,1.15683,1.1567,1.15681,58200001.0
2006-12-13 22:21:00,1.15685,1.15685,1.15673,1.15675,145200001.0
2006-12-13 22:22:00,1.15675,1.15683,1.15674,1.15678,134700001.0
2006-12-13 22:23:00,1.15688,1.15692,1.15683,1.15688,118100002.0
2006-12-13 22:24:00,1.1569,1.15694,1.15684,1.15694,133900000.0
2006-12-13 22:25:00,1.15691,1.15691,1.15674,1.15681,125300001.0
2006-12-13 22:26:00,1.15679,1.15679,1.15676,1.15676,10400000.0
2006-12-13 22:27:00,1.1566,1.15666,1.15651,1.15652,272399999.0
2006-12-13 22:28:00,1.15645,1.15645,1.15642,1.15642,77700002.0
2006-12-13 22:29:00,1.15648,1.15659,1.15648,1.15653,203200001.0
2006-12-13 22:30:00,1.15655,1.15655,1.1565,1.15655,71700000.0
2006-12-13 22:31:00,1.1566,1.1566,1.15655,1.15655,24899999.0
2006-12-13 22:32:00,1.15653,1.15657,1.15645,1.15652,114600002.0
2006-12-13 22:33:00,1.15639,1.15656,1.15639,1.15651,209600001.0
2006-12-13 22:34:00,1.15643,1.15656,1.15639,1.15642,309999999.0
2006-12-13 22:35:00,1.15645,1.15659,1.15633,1.15633,156400001.0
2006-12-13 22:36:00,1.15635,1.1564,1.15611,1.15626,49100001.0
2006-12-13 22:37:00,1.15636,1.15639,1.1563,1.1563,77200001.0
2006-12-13 22:38:00,1.1563,1.15636,1.15618,1.15627,118100001.0
2006-12-13 22:39:00,1.15636,1.15646,1.15634,1.15634,219600003.0
2006-12-13 22:40:00,1.15642,1.15642,1.1562,1.1562,53700002.0
2006-12-13 22:41:00,1.15614,1.15623,1.1561,1.15614,117299998.0
2006-12-13 22:42:00,1.1563,1.1563,1.15606,1.15606,84299998.0
2006-12-13 22:43:00,1.15605,1.15617,1.15602,1.15617,293200002.0
2006-12-13 22:44:00,1.15618,1.15622,1.15609,1.15615,100700002.0
2006-12-13 22:45:00,1.15603,1.15603,1.15595,1.15598,106400001.0
2006-12-13 22:46:00,1.15597,1.15597,1.15574,1.15594,106699998.0
2006-12-13 22:47:00,1.15587,1.15601,1.15584,1.15594,50400000.0
2006-12-13 22:48:00,1.1559,1.1559,1.15578,1.1559,53300000.0
2006-12-13 22:49:00,1.15594,1.15594,1.15579,1.15582,21900000.0
2006-12-13 22:50:00,1.1559,1.15595,1.15585,1.15585,71900001.0
2006-12-13 22:51:00,1.15589,1.15605,1.15587,1.15593,145300003.0
2006-12-13 22:52:00,1.15587,1.15602,1.15587,1.15588,194099999.0
2006-12-13 22:53:00,1.15598,1.15628,1.15598,1.15621,94100001.0
2006-12-13 22:54:00,1.15622,1.15631,1.15622,1.15631,87000001.0
2006-12-13 22:55:00,1.15637,1.15642,1.15623,1.15633,261699999.0
2006-12-13 22:56:00,1.15639,1.15639,1.15621,1.15637,45500001.0
2006-12-13 22:57:00,1.15642,1.15651,1.15642,1.15648,148899998.0
2006-12-13 22:58:00,1.15659,1.15667,1.15641,1.15667,101799997.0
2006-12-13 22:59:00,1.15661,1.15661,1.15625,1.15641,92900001.0
2006-12-13 23:00:00,1.15636,1.15639,1.15636,1.15639,22400000.0
2006-12-13 23:01:00,1.15645,1.15672,1.15645,1.15665,149600004.0
2006-12-13 23:02:00,1.15665,1.15667,1.15661,1.15663,68900000.0
2006-12-13 23:03:00,1.15664,1.15677,1.15663,1.15663,116399999.0
2006-12-13 23:04:00,1.15665,1.15674,1.15658,1.15674,157300001.0
2006-12-13 23:05:00,1.15672,1.15678,1.15668,1.15673,189199999.0
2006-12-13 23:06:00,1.15675,1.15678,1.15659,1.15678,71300001.0
2006-12-13 23:07:00,1.15684,1.157,1.15681,1.15691,128699999.0
2006-12-13 23:08:00,1.15694,1.15702,1.15682,1.157,100300000.0
2006-12-13 23:09:00,1.15699,1.15699,1.15689,1.15698,85700000.0
2006-12-13 23:10:00,1.15688,1.15698,1.15684,1.15684,70300002.0
2006-12-13 23:11:00,1.15689,1.15705,1.15682,1.15705,148700001.0
2006-12-13 23:12:00,1.15698,1.15703,1.15691,1.15695,13500000.0
2006-12-13 23:13:00,1.15692,1.157,1.15688,1.15697,78900002.0
2006-12-13 23:14:00,1.15682,1.15691,1.1568,1.15688,110200001.0
2006-12-13 23:15:00,1.15694,1.15694,1.15672,1.15675,84300001.0
2006-12-13 23:16:00,1.15673,1.15675,1.15662,1.15662,154699999.0
2006-12-13 23:17:00,1.1566,1.15669,1.1566,1.15662,165100000.0
2006-12-13 23:18:00,1.15672,1.15674,1.1567,1.1567,13600000.0
2006-12-13 23:19:00,1.15673,1.15688,1.15665,1.15688,99100000.0
2006-12-13 23:20:00,1.15691,1.15698,1.15691,1.15698,74100003.0
2006-12-13 23:21:00,1.15682,1.15687,1.15672,1.15678,54000000.0
2006-12-13 23:22:00,1.15672,1.15693,1.15672,1.15689,65700001.0
2006-12-13 23:23:00,1.15696,1.1571,1.15696,1.15697,39400000.0
2006-12-13 23:24:00,1.157,1.157,1.157,1.157,28400000.0
2006-12-13 23:25:00,1.15703,1.15703,1.15658,1.15658,177100002.0
2006-12-13 23:26:00,1.15659,1.1568,1.15659,1.15671,155000001.0
2006-12-13 23:27:00,1.15682,1.15684,1.15679,1.15682,103100001.0
2006-12-13 23:28:00,1.15679,1.15679,1.15665,1.15667,146400002.0
2006-12-13 23:29:00,1.15671,1.15687,1.15671,1.15687,106400000.0
2006-12-13 23:30:00,1.1568,1.15687,1.15668,1.15668,50900000.0
2006-12-13 23:31:00,1.15686,1.1569,1.15679,1.15688,56199999.0
2006-12-13 23:32:00,1.15686,1.15686,1.15674,1.15676,157300003.0
2006-12-13 23:33:00,1.15681,1.15681,1.15663,1.15663,44800000.0
2006-12-13 23:34:00,1.15661,1.15673,1.15659,1.15673,97200002.0
2006-12-13 23:35:00,1.15657,1.15673,1.15657,1.1567,175599999.0
2006-12-13 23:36:00,1.15668,1.15679,1.15663,1.15675,138500001.0
2006-12-13 23:37:00,1.15673,1.15684,1.15664,1.15679,67900000.0
2006-12-13 23:38:00,1.15672,1.15682,1.15662,1.15662,84799999.0
2006-12-13 23:39:00,1.15659,1.15668,1.15659,1.15668,32800000.0
2006-12-13 23:40:00,1.15673,1.15674,1.15673,1.15674,20099999.0
2006-12-13 23:41:00,1.15686,1.1569,1.15683,1.1569,136899997.0
2006-12-13 23:42:00,1.15687,1.15693,1.15679,1.15688,91800000.0
2006-12-13 23:43:00,1.15692,1.15705,1.15692,1.15705,86900002.0
2006-12-13 23:44:00,1.15708,1.15713,1.157,1.15706,167099998.0
2006-12-13 23:45:00,1.15705,1.15705,1.15688,1.15697,84000001.0
2006-12-13 23:46:00,1.15696,1.15697,1.15674,1.15697,69700000.0
2006-12-13 23:47:00,1.15693,1.15703,1.15693,1.15702,91199999.0
2006-12-13 23:48:00,1.15698,1.15698,1.15679,1.15679,52400001.0
2006-12-13 23:49:00,1.15677,1.15685,1.15676,1.15679,64800000.0
2006-12-13 23:50:00,1.1568,1.15693,1.1568,1.15693,46400000.0
2006-12-13 23:51:00,1.15691,1.15691,1.1566,1.1567,102099998.0
2006-12-13 23:52:00,1.15689,1.15689,1.15677,1.15682,117000001.0
2006-12-13 23:53:00,1.15688,1.15695,1.15685,1.1569,108600000.0
2006-12-13 23:54:00,1.1569,1.15694,1.15684,1.15684,56700000.0
2006-12-13 23:55:00,1.15675,1.15694,1.15673,1.15694,92299999.0
2006-12-13 23:56:00,1.15684,1.15694,1.15679,1.15679,82800003.0
2006-12-13 23:57:00,1.15682,1.15682,1.15678,1.15678,19999999.0
2006-12-13 23:58:00,1.15676,1.15684,1.15668,1.15677,50200000.0
2006-12-13 23:59:00,1.15658,1.15658,1.15655,1.15655,5600000.0
2006-12-14 00:00:00,1.15628,1.15632,1.15628,1.15628,26300000.0
2006-12-14 00:01:00,1.15624,1.1563,1.15616,1.1563,142199999.0
2006-12-14 00:02:00,1.15632,1.15635,1.15625,1.15635,19200000.0
2006-12-14 00:03:00,1.15621,1.15629,1.15621,1.15629,44400000.0
2006-12-14 00:04:00,1.15629,1.15637,1.15625,1.15637,84300002.0
2006-12-14 00:05:00,1.1563,1.1563,1.15606,1.15611,82900000.0
2006-12-14 00:06:00,1.15601,1.15606,1.15601,1.15605,52000002.0
2006-12-14 00:07:00,1.15605,1.15612,1.1559,1.15602,171100002.0
2006-12-14 00:08:00,1.15604,1.15606,1.15588,1.15588,51600000.0
2006-12-14 00:09:00,1.15578,1.15595,1.15572,1.15595,82800002.0
2006-12-14 00:10:00,1.1559,1.156,1.15586,1.15586,132900000.0
2006-12-14 00:11:00,1.15586,1.15586,1.15557,1.15557,46000001.0
2006-12-14 00:12:00,1.15572,1.1558,1.1557,1.1558,80699999.0
2006-12-14 00:13:00,1.15578,1.15582,1.15571,1.15574,144100002.0
2006-12-14 00:14:00,1.15577,1.15588,1.15576,1.15588,211799994.0
2006-12-14 00:15:00,1.156,1.15607,1.15595,1.15598,61400000.0
2006-12-14 00:16:00,1.15586,1.15586,1.15556,1.15557,92900001.0
2006-12-14 00:17:00,1.15548,1.15548,1.15513,1.15542,71000000.0
2006-12-14 00:18:00,1.15552,1.15552,1.15532,1.15532,110700002.0
2006-12-14 00:19:00,1.15535,1.1554,1.15522,1.15522,125800001.0
2006-12-14 00:20:00,1.15545,1.15546,1.15532,1.15546,26400000.0
2006-12-14 00:21:00,1.15548,1.15553,1.15538,1.15553,158500003.0
2006-12-14 00:22:00,1.15552,1.15552,1.15534,1.15545,139899999.0
2006-12-14 00:23:00,1.1555,1.15555,1.15545,1.15555,162400000.0
2006-12-14 00:24:00,1.15552,1.15552,1.15535,1.15537,59400000.0
2006-12-14 00:25:00,1.15532,1.15537,1.15526,1.15532,64799998.0
2006-12-14 00:26:00,1.15532,1.15533,1.15526,1.15526,95400000.0
2006-12-14 00:27:00,1.15534,1.15546,1.15534,1.15545,135600002.0
2006-12-14 00:28:00,1.15546,1.15549,1.15543,1.15549,40100000.0
2006-12-14 00:29:00,1.15545,1.15555,1.15541,1.15541,155500004.0
2006-12-14 00:30:00,1.15541,1.15547,1.15541,1.15544,37400000.0
2006-12-14 00:31:00,1.15549,1.15551,1.15541,1.15541,87500000.0
2006-12-14 00:32:00,1.15547,1.15548,1.15547,1.15548,22500000.0
2006-12-14 00:33:00,1.15548,1.1555,1.15548,1.1555,3200000.0
2006-12-14 00:34:00,1.15538,1.15538,1.15509,1.15533,69899998.0
2006-12-14 00:35:00,1.15552,1.15552,1.1555,1.1555,47900002.0
2006-12-14 00:36:00,1.15545,1.15557,1.15545,1.15547,96400001.0
2006-12-14 00:37:00,1.15558,1.15565,1.15558,1.15565,15300000.0
2006-12-14 00:38:00,1.15555,1.15558,1.15549,1.1555,47000000.0
2006-12-14 00:39:00,1.15566,1.15604,1.15566,1.15604,62799999.0
2006-12-14 00:40:00,1.15624,1.15626,1.15621,1.15621,81999999.0
2006-12-14 00:41:00,1.1562,1.15624,1.15608,1.15608,56300002.0
2006-12-14 00:42:00,1.15609,1.15624,1.15607,1.15607,79999999.0
2006-12-14 00:43:00,1.15605,1.15615,1.15605,1.15615,171999999.0
2006-12-14 00:44:00,1.15614,1.15625,1.15614,1.1562,114400004.0
2006-12-14 00:45:00,1.1562,1.15626,1.15609,1.15613,61899998.0
2006-12-14 00:46:00,1.15608,1.1562,1.15606,1.15606,123800002.0
2006-12-14 00:47:00,1.15612,1.15617,1.15607,1.15612,96100000.0
2006-12-14 00:48:00,1.15611,1.15622,1.15607,1.15622,88000002.0
2006-12-14 00:49:00,1.15623,1.15625,1.15615,1.15615,75700000.0
2006-12-14 00:50:00,1.15625,1.15625,1.15618,1.1562,177800001.0
2006-12-14 00:51:00,1.1562,1.15625,1.15612,1.1562,43100001.0
2006-12-14 00:52:00,1.15618,1.15618,1.1561,1.15613,119700001.0
2006-12-14 00:53:00,1.15615,1.1562,1.15615,1.1562,65199998.0
2006-12-14 00:54:00,1.15622,1.15631,1.15608,1.1563,163100002.0
2006-12-14 00:55:00,1.1563,1.15635,1.15625,1.15625,73799999.0
2006-12-14 00:56:00,1.15637,1.15647,1.15606,1.15635,125800001.0
2006-12-14 00:57:00,1.15628,1.15631,1.15617,1.15631,71799998.0
2006-12-14 00:58:00,1.156,1.15622,1.15589,1.15622,109800002.0
2006-12-14 00:59:00,1.15629,1.15633,1.15627,1.15627,35700000.0
2006-12-14 01:00:00,1.15625,1.15636,1.15624,1.15636,125500002.0
2006-12-14 01:01:00,1.15634,1.15634,1.1562,1.15625,81000002.0
2006-12-14 01:02:00,1.15626,1.15632,1.15622,1.15626,36800001.0
2006-12-14 01:03:00,1.1563,1.15635,1.1562,1.15635,62600000.0
2006-12-14 01:04:00,1.1563,1.15635,1.15625,1.1563,150400000.0
2006-12-14 01:05:00,1.15632,1.15632,1.15608,1.15617,54800000.0
2006-12-14 01:06:00,1.15608,1.15608,1.15603,1.15605,63399998.0
2006-12-14 01:07:00,1.15604,1.15606,1.15604,1.15606,9000000.0
2006-12-14 01:08:00,1.1561,1.15615,1.15605,1.15615,136400001.0
2006-12-14 01:09:00,1.15615,1.15615,1.15615,1.15615,2400000.0
2006-12-14 01:10:00,1.1561,1.1561,1.15597,1.15597,4800000.0
2006-12-14 01:11:00,1.15608,1.15608,1.15598,1.15603,76700002.0
2006-12-14 01:12:00,1.15601,1.15612,1.15599,1.15612,57400000.0
2006-12-14 01:13:00,1.15605,1.15605,1.15573,1.1558,154600001.0
2006-12-14 01:14:00,1.15572,1.15602,1.15572,1.15598,77800001.0
2006-12-14 01:15:00,1.15607,1.15607,1.15597,1.15597,29700000.0
2006-12-14 01:16:00,1.156,1.15609,1.15599,1.15605,82500000.0
2006-12-14 01:17:00,1.15607,1.15607,1.15552,1.15593,99500001.0
2006-12-14 01:18:00,1.156,1.156,1.15569,1.15577,90200001.0
2006-12-14 01:19:00,1.1558,1.15597,1.15575,1.15592,122600000.0
2006-12-14 01:20:00,1.15592,1.15592,1.15568,1.15582,92599999.0
2006-12-14 01:21:00,1.15605,1.15605,1.15596,1.15596,45200001.0
2006-12-14 01:22:00,1.15599,1.15606,1.15599,1.15606,19100000.0
2006-12-14 01:23:00,1.15606,1.15606,1.15606,1.15606,39100000.0
2006-12-14 01:24:00,1.15604,1.15604,1.15598,1.15598,35099999.0
2006-12-14 01:25:00,1.15608,1.15608,1.15599,1.15605,56700000.0
2006-12-14 01:26:00,1.15604,1.15611,1.15604,1.15611,21800000.0
2006-12-14 01:27:00,1.1561,1.1561,1.15603,1.15605,58200001.0
2006-12-14 01:28:00,1.15611,1.15611,1.15602,1.15602,15900000.0
2006-12-14 01:29:00,1.15603,1.15603,1.15586,1.15592,113299999.0
2006-12-14 01:30:00,1.15587,1.15591,1.15587,1.15591,21500000.0
2006-12-14 01:31:00,1.156,1.156,1.15595,1.156,41700000.0
2006-12-14 01:32:00,1.156,1.15605,1.156,1.15605,12000000.0
2006-12-14 01:33:00,1.15595,1.15595,1.15583,1.15583,14500000.0
2006-12-14 01:34:00,1.15582,1.15585,1.15576,1.15576,63300000.0
2006-12-14 01:35:00,1.15574,1.15583,1.15568,1.15577,157100003.0
2006-12-14 01:36:00,1.15585,1.15585,1.15575,1.1558,136299999.0
2006-12-14 01:37:00,1.15566,1.15577,1.15566,1.15577,34000000.0
2006-12-14 01:38:00,1.15575,1.1559,1.15575,1.1558,218700004.0
2006-12-14 01:39:00,1.15577,1.15578,1.15575,1.15578,91400002.0
2006-12-14 01:40:00,1.15567,1.15586,1.15567,1.15586,19099999.0
2006-12-14 01:41:00,1.1556,1.1557,1.15553,1.15553,142000000.0
2006-12-14 01:42:00,1.15586,1.15586,1.15576,1.15576,27900000.0
2006-12-14 01:43:00,1.15588,1.1559,1.15582,1.1559,104600000.0
2006-12-14 01:44:00,1.15577,1.1558,1.15575,1.1558,41500000.0
2006-12-14 01:45:00,1.15583,1.15587,1.15583,1.15587,22500000.0
2006-12-14 01:46:00,1.15585,1.15595,1.15585,1.1559,71800002.0
2006-12-14 01:47:00,1.15567,1.15593,1.15561,1.15563,101800000.0
2006-12-14 01:48:00,1.15573,1.15601,1.15568,1.1559,46899999.0
2006-12-14 01:49:00,1.15592,1.15592,1.15575,1.15575,16800000.0
2006-12-14 01:50:00,1.1556,1.15564,1.15551,1.15561,120000001.0
2006-12-14 01:51:00,1.15559,1.15559,1.15558,1.15558,59000000.0
2006-12-14 01:52:00,1.1556,1.15565,1.15555,1.15565,45500000.0
2006-12-14 01:53:00,1.15567,1.15567,1.15561,1.15561,73100001.0
2006-12-14 01:54:00,1.1556,1.1556,1.15555,1.1556,110899999.0
2006-12-14 01:55:00,1.15549,1.15559,1.15549,1.15558,43800000.0
2006-12-14 01:56:00,1.15553,1.15557,1.15553,1.15557,29500000.0
2006-12-14 01:57:00,1.15565,1.15565,1.15552,1.15555,84800000.0
2006-12-14 01:58:00,1.1556,1.1556,1.15552,1.15552,8000000.0
2006-12-14 01:59:00,1.15547,1.15571,1.15547,1.15571,109000001.0
2006-12-14 02:00:00,1.15563,1.15569,1.15557,1.15562,74299999.0
2006-12-14 02:01:00,1.15563,1.15575,1.15548,1.15552,115200000.0
2006-12-14 02:02:00,1.15567,1.15567,1.15563,1.15563,10400000.0
2006-12-14 02:03:00,1.15558,1.15569,1.15554,1.15569,32700000.0
2006-12-14 02:04:00,1.15569,1.15569,1.15557,1.15557,81699999.0
2006-12-14 02:05:00,1.15574,1.15606,1.15573,1.156,134500001.0
2006-12-14 02:06:00,1.1559,1.1561,1.1559,1.1561,65800000.0
2006-12-14 02:07:00,1.15612,1.15612,1.15598,1.15602,70899998.0
2006-12-14 02:08:00,1.1561,1.1561,1.15605,1.15605,86900002.0
2006-12-14 02:09:00,1.1561,1.1561,1.15605,1.15605,69500000.0
2006-12-14 02:10:00,1.15606,1.15614,1.15604,1.15609,112000003.0
2006-12-14 02:11:00,1.1561,1.1561,1.15605,1.1561,85400001.0
2006-12-14 02:12:00,1.15608,1.15613,1.15598,1.15613,87700002.0
2006-12-14 02:13:00,1.1561,1.1561,1.1561,1.1561,7200000.0
2006-12-14 02:14:00,1.15606,1.15606,1.15604,1.15604,3200000.0
2006-12-14 02:15:00,1.15612,1.1563,1.15612,1.1563,44200000.0
2006-12-14 02:16:00,1.15631,1.15634,1.15631,1.15634,24099999.0
2006-12-14 02:17:00,1.15636,1.15636,1.15626,1.15626,53000000.0
2006-12-14 02:18:00,1.15607,1.15633,1.15607,1.15633,117800000.0
2006-12-14 02:19:00,1.15633,1.15643,1.1563,1.1564,143100001.0
2006-12-14 02:20:00,1.15635,1.15645,1.15634,1.15637,79500000.0
2006-12-14 02:21:00,1.15629,1.15636,1.15629,1.15636,8100000.0
2006-12-14 02:22:00,1.15642,1.15644,1.15616,1.15632,87800000.0
2006-12-14 02:23:00,1.15585,1.15635,1.15583,1.15635,104400001.0
2006-12-14 02:24:00,1.15637,1.15637,1.15627,1.15627,71000001.0
2006-12-14 02:25:00,1.15626,1.15639,1.15626,1.15639,85299999.0
2006-12-14 02:26:00,1.15636,1.15636,1.15629,1.15629,12800000.0
2006-12-14 02:27:00,1.15625,1.15632,1.15617,1.15617,23300000.0
2006-12-14 02:28:00,1.15615,1.15622,1.15615,1.15622,72700001.0
2006-12-14 02:29:00,1.15626,1.15637,1.1562,1.15622,157500005.0
2006-12-14 02:30:00,1.15625,1.15631,1.15625,1.15629,135300003.0
2006-12-14 02:31:00,1.15634,1.15643,1.15634,1.15637,166199996.0
2006-12-14 02:32:00,1.15645,1.15645,1.1564,1.1564,47799999.0
2006-12-14 02:33:00,1.15645,1.15645,1.1564,1.1564,68699997.0
2006-12-14 02:34:00,1.15638,1.1564,1.15635,1.1564,177900001.0
2006-12-14 02:35:00,1.15645,1.15645,1.15635,1.15635,20699999.0
2006-12-14 02:36:00,1.15638,1.15638,1.1562,1.15633,181000002.0
2006-12-14 02:37:00,1.15631,1.15631,1.15619,1.15619,2400000.0
2006-12-14 02:38:00,1.15616,1.15627,1.15616,1.15627,73499998.0
2006-12-14 02:39:00,1.1563,1.15635,1.15623,1.15635,28200000.0
2006-12-14 02:40:00,1.15624,1.15628,1.15618,1.15628,43400000.0
2006-12-14 02:41:00,1.1563,1.1563,1.15625,1.15625,68799999.0
2006-12-14 02:42:00,1.15623,1.1565,1.15623,1.15634,86900001.0
2006-12-14 02:43:00,1.15643,1.15643,1.1563,1.1563,106600001.0
2006-12-14 02:44:00,1.15631,1.15634,1.15631,1.15634,58100001.0
2006-12-14 02:45:00,1.15625,1.15625,1.15625,1.15625,25500000.0
2006-12-14 02:46:00,1.15627,1.15637,1.15625,1.15637,38700000.0
2006-12-14 02:47:00,1.15634,1.15634,1.15629,1.15629,18500000.0
2006-12-14 02:48:00,1.15633,1.15635,1.15625,1.1563,77600000.0
2006-12-14 02:49:00,1.15632,1.15639,1.1563,1.15632,72599998.0
2006-12-14 02:50:00,1.1562,1.15623,1.1562,1.15623,44000000.0
2006-12-14 02:51:00,1.1561,1.15629,1.1561,1.15626,39700000.0
2006-12-14 02:52:00,1.1564,1.1564,1.15635,1.15635,19200000.0
2006-12-14 02:53:00,1.15629,1.1564,1.15629,1.15635,76100000.0
2006-12-14 02:54:00,1.15632,1.15632,1.15616,1.1563,24600000.0
2006-12-14 02:55:00,1.15639,1.15639,1.15634,1.15634,37800000.0
2006-12-14 02:56:00,1.15641,1.15641,1.15634,1.15634,8300000.0
2006-12-14 02:57:00,1.15634,1.15634,1.15631,1.15631,10400000.0
2006-12-14 02:58:00,1.1564,1.1564,1.15635,1.15635,23899999.0
2006-12-14 02:59:00,1.15647,1.15652,1.15638,1.15647,156100003.0
2006-12-14 03:00:00,1.15642,1.15652,1.15635,1.15652,24000000.0
2006-12-14 03:01:00,1.15648,1.1565,1.15643,1.15648,63500001.0
2006-12-14 03:02:00,1.15643,1.15645,1.1563,1.15645,119000002.0
2006-12-14 03:03:00,1.15648,1.15648,1.15627,1.15638,71100001.0
2006-12-14 03:04:00,1.15642,1.15642,1.15625,1.15625,57899999.0
2006-12-14 03:05:00,1.15625,1.15635,1.15625,1.15625,64800000.0
2006-12-14 03:06:00,1.15623,1.15623,1.15621,1.15623,64800003.0
2006-12-14 03:07:00,1.15623,1.15635,1.15623,1.15635,39900000.0
2006-12-14 03:08:00,1.1564,1.1564,1.15635,1.15635,55399999.0
2006-12-14 03:09:00,1.15638,1.15642,1.15631,1.15632,118199999.0
2006-12-14 03:10:00,1.1563,1.15637,1.1563,1.15634,46200001.0
2006-12-14 03:11:00,1.15635,1.15635,1.15625,1.15625,59299999.0
2006-12-14 03:12:00,1.15631,1.15641,1.15631,1.15635,65500002.0
2006-12-14 03:13:00,1.1564,1.1564,1.1563,1.15633,42400000.0
2006-12-14 03:14:00,1.15638,1.15638,1.15609,1.15609,66100002.0
2006-12-14 03:15:00,1.15607,1.15628,1.15607,1.15611,219300001.0
2006-12-14 03:16:00,1.15598,1.15598,1.15573,1.1558,108099999.0
2006-12-14 03:17:00,1.15594,1.15605,1.15593,1.15595,52500000.0
2006-12-14 03:18:00,1.1561,1.15627,1.15603,1.15616,56700000.0
2006-12-14 03:19:00,1.15608,1.15617,1.15608,1.15617,40700000.0
2006-12-14 03:20:00,1.15614,1.15627,1.15614,1.15627,50000001.0
2006-12-14 03:21:00,1.15633,1.15635,1.15625,1.15635,127600002.0
2006-12-14 03:22:00,1.15628,1.15635,1.15618,1.15635,53300000.0
2006-12-14 03:23:00,1.15628,1.15645,1.15628,1.15639,87200001.0
2006-12-14 03:24:00,1.1564,1.15647,1.15632,1.15632,85099999.0
2006-12-14 03:25:00,1.15628,1.15629,1.15617,1.15629,26400000.0
2006-12-14 03:26:00,1.15637,1.15649,1.15633,1.15648,75200000.0
2006-12-14 03:27:00,1.15637,1.15637,1.15631,1.15631,23900000.0
2006-12-14 03:28:00,1.15617,1.15623,1.15606,1.15606,112999998.0
2006-12-14 03:29:00,1.15608,1.15608,1.15595,1.15601,104299999.0
2006-12-14 03:30:00,1.15602,1.15602,1.1556,1.1556,145400004.0
2006-12-14 03:31:00,1.15562,1.15565,1.15553,1.15558,74500001.0
2006-12-14 03:32:00,1.15556,1.15566,1.15556,1.1556,91290000.0
2006-12-14 03:33:00,1.15552,1.1557,1.15552,1.1557,68600001.0
2006-12-14 03:34:00,1.15565,1.15568,1.15565,1.15568,23500000.0
2006-12-14 03:35:00,1.15555,1.15567,1.15555,1.15567,35599999.0
2006-12-14 03:36:00,1.15568,1.15573,1.15558,1.15573,65300000.0
2006-12-14 03:37:00,1.15573,1.15586,1.15573,1.15586,43000000.0
2006-12-14 03:38:00,1.15585,1.15598,1.15585,1.15596,90200001.0
2006-12-14 03:39:00,1.15594,1.15602,1.15594,1.15599,79400001.0
2006-12-14 03:40:00,1.15595,1.15605,1.15595,1.156,25400000.0
2006-12-14 03:41:00,1.15599,1.15602,1.15593,1.15598,61500000.0
2006-12-14 03:42:00,1.15587,1.15602,1.15587,1.15596,46600000.0
2006-12-14 03:43:00,1.15595,1.15595,1.15582,1.15582,92100000.0
2006-12-14 03:44:00,1.15598,1.15598,1.15587,1.1559,150000004.0
2006-12-14 03:45:00,1.15593,1.15593,1.15577,1.15577,125699999.0
2006-12-14 03:46:00,1.15577,1.15577,1.15576,1.15576,5500000.0
2006-12-14 03:47:00,1.15575,1.1558,1.15571,1.1558,148900000.0
2006-12-14 03:48:00,1.15575,1.15582,1.15575,1.15575,184599999.0
2006-12-14 03:49:00,1.1558,1.1558,1.15567,1.15567,91000000.0
2006-12-14 03:50:00,1.15563,1.15575,1.15561,1.15568,109199999.0
2006-12-14 03:51:00,1.15563,1.1557,1.15563,1.15568,34700000.0
2006-12-14 03:52:00,1.15572,1.15578,1.15569,1.15578,72399998.0
2006-12-14 03:53:00,1.15583,1.15583,1.1557,1.15577,48899998.0
2006-12-14 03:54:00,1.15579,1.15579,1.15568,1.15572,137300002.0
2006-12-14 03:55:00,1.1557,1.1557,1.1557,1.1557,56900002.0
2006-12-14 03:56:00,1.15565,1.15583,1.15565,1.15574,79999997.0
2006-12-14 03:57:00,1.15565,1.15568,1.15551,1.15562,93299999.0
2006-12-14 03:58:00,1.15563,1.15574,1.15556,1.15569,72300000.0
2006-12-14 03:59:00,1.1557,1.1557,1.15563,1.15563,34500001.0
2006-12-14 04:00:00,1.15562,1.15573,1.15562,1.15573,4100000.0
2006-12-14 04:01:00,1.15572,1.15572,1.15552,1.15552,47400000.0
2006-12-14 04:02:00,1.15572,1.15588,1.15572,1.15586,87099999.0
2006-12-14 04:03:00,1.15583,1.1559,1.15573,1.15585,263500005.0
2006-12-14 04:04:00,1.15582,1.15582,1.15572,1.15573,98800002.0
2006-12-14 04:05:00,1.15572,1.15585,1.15572,1.1558,129799997.0
2006-12-14 04:06:00,1.15584,1.15591,1.15577,1.15582,103300001.0
2006-12-14 04:07:00,1.1558,1.15585,1.15575,1.15585,94999999.0
2006-12-14 04:08:00,1.15573,1.15578,1.15572,1.15578,16800000.0
2006-12-14 04:09:00,1.15585,1.1559,1.15584,1.15585,29600000.0
2006-12-14 04:10:00,1.15573,1.15606,1.15561,1.15573,112200002.0
2006-12-14 04:11:00,1.15581,1.15584,1.15581,1.15584,7300000.0
2006-12-14 04:12:00,1.15583,1.15593,1.15581,1.15588,151799996.0
2006-12-14 04:13:00,1.1559,1.1559,1.15575,1.15578,77400000.0
2006-12-14 04:14:00,1.15578,1.1558,1.15569,1.15573,49300000.0
2006-12-14 04:15:00,1.15583,1.15583,1.1557,1.15577,32200000.0
2006-12-14 04:16:00,1.15565,1.1557,1.15565,1.1557,8000000.0
2006-12-14 04:17:00,1.15558,1.15561,1.15558,1.15561,46700000.0
2006-12-14 04:18:00,1.15564,1.15568,1.15564,1.15568,59800000.0
2006-12-14 04:19:00,1.15578,1.1558,1.15553,1.15553,72299999.0
2006-12-14 04:20:00,1.15571,1.15571,1.15564,1.15564,2500000.0
2006-12-14 04:21:00,1.15555,1.15567,1.15553,1.15566,114300000.0
2006-12-14 04:22:00,1.15565,1.15575,1.15562,1.15572,97800000.0
2006-12-14 04:23:00,1.15567,1.15567,1.15555,1.15555,94500003.0
2006-12-14 04:24:00,1.15557,1.15563,1.15548,1.1555,135900002.0
2006-12-14 04:25:00,1.15563,1.15567,1.15563,1.15567,20800000.0
2006-12-14 04:26:00,1.15565,1.15565,1.15565,1.15565,18700000.0
2006-12-14 04:27:00,1.1557,1.15578,1.1557,1.15578,43800000.0
2006-12-14 04:28:00,1.1556,1.1556,1.1556,1.1556,2400000.0
2006-12-14 04:29:00,1.15573,1.15578,1.15567,1.15574,95800000.0
2006-12-14 04:30:00,1.15574,1.15578,1.15571,1.15578,45700000.0
2006-12-14 04:31:00,1.15567,1.15571,1.15557,1.15568,82700000.0
2006-12-14 04:32:00,1.15552,1.15566,1.15552,1.15566,132699999.0
2006-12-14 04:33:00,1.15565,1.1557,1.1556,1.15565,77500000.0
2006-12-14 04:34:00,1.1557,1.15575,1.15565,1.1557,102700001.0
2006-12-14 04:35:00,1.15576,1.15576,1.15576,1.15576,19200000.0
2006-12-14 04:36:00,1.15576,1.15584,1.15572,1.15584,37200000.0
2006-12-14 04:37:00,1.1558,1.15582,1.1558,1.15582,59300001.0
2006-12-14 04:38:00,1.1558,1.15585,1.15577,1.1558,133299998.0
2006-12-14 04:39:00,1.15575,1.15581,1.15569,1.1558,118700001.0
2006-12-14 04:40:00,1.15575,1.15575,1.15571,1.15573,73800002.0
2006-12-14 04:41:00,1.15545,1.15568,1.15539,1.15557,134999999.0
2006-12-14 04:42:00,1.15577,1.15577,1.15573,1.15573,31100000.0
2006-12-14 04:43:00,1.15569,1.15582,1.15563,1.15578,147200002.0
2006-12-14 04:44:00,1.15567,1.15567,1.15528,1.15563,59800000.0
2006-12-14 04:45:00,1.15578,1.15578,1.15568,1.15574,31500000.0
2006-12-14 04:46:00,1.15571,1.1558,1.15568,1.15572,204499999.0
2006-12-14 04:47:00,1.15569,1.15584,1.15569,1.15576,74600001.0
2006-12-14 04:48:00,1.15578,1.15578,1.15568,1.15568,71400002.0
2006-12-14 04:49:00,1.15573,1.15578,1.1557,1.15573,183500004.0
2006-12-14 04:50:00,1.15578,1.15583,1.15569,1.15574,83400001.0
2006-12-14 04:51:00,1.15585,1.15585,1.15575,1.1558,98400000.0
2006-12-14 04:52:00,1.1558,1.1558,1.1557,1.15577,55699999.0
2006-12-14 04:53:00,1.15574,1.1558,1.15568,1.15572,84300001.0
2006-12-14 04:54:00,1.15567,1.15568,1.15559,1.15561,42200001.0
2006-12-14 04:55:00,1.15562,1.1557,1.15559,1.1557,107500000.0
2006-12-14 04:56:00,1.15563,1.15571,1.15557,1.15568,67100002.0
2006-12-14 04:57:00,1.15573,1.15573,1.15556,1.15568,22200000.0
2006-12-14 04:58:00,1.15573,1.15577,1.15573,1.15577,11700000.0
2006-12-14 04:59:00,1.15573,1.15573,1.15561,1.15567,57800001.0
2006-12-14 05:00:00,1.15567,1.15567,1.15553,1.15553,25500000.0
2006-12-14 05:01:00,1.15564,1.15571,1.15552,1.15568,133300002.0
2006-12-14 05:02:00,1.15568,1.15572,1.15557,1.15562,110900000.0
2006-12-14 05:03:00,1.15565,1.15572,1.15565,1.15572,2400000.0
2006-12-14 05:04:00,1.15567,1.15583,1.15567,1.15579,52900000.0
2006-12-14 05:05:00,1.15579,1.15579,1.15573,1.15573,19700000.0
2006-12-14 05:06:00,1.15574,1.15577,1.15567,1.15567,101200000.0
2006-12-14 05:07:00,1.15581,1.15583,1.15571,1.1558,122400001.0
2006-12-14 05:08:00,1.15577,1.15577,1.15537,1.15545,125100000.0
2006-12-14 05:09:00,1.15577,1.15579,1.15565,1.15565,90100000.0
2006-12-14 05:10:00,1.15568,1.15577,1.15568,1.15571,71800000.0
2006-12-14 05:11:00,1.15568,1.15572,1.15557,1.15572,137499998.0
2006-12-14 05:12:00,1.1557,1.1557,1.15563,1.15567,86100001.0
2006-12-14 05:13:00,1.15562,1.15572,1.15562,1.15568,52399999.0
2006-12-14 05:14:00,1.15572,1.15572,1.15565,1.1557,79900004.0
2006-12-14 05:15:00,1.15565,1.1557,1.15563,1.15563,40700001.0
2006-12-14 05:16:00,1.15572,1.15572,1.15557,1.15562,134900001.0
2006-12-14 05:17:00,1.15568,1.15568,1.15559,1.15562,84300001.0
2006-12-14 05:18:00,1.15566,1.15574,1.15566,1.1557,104500001.0
2006-12-14 05:19:00,1.1557,1.1557,1.15562,1.15562,9400000.0
2006-12-14 05:20:00,1.15575,1.15575,1.15557,1.15561,69399998.0
2006-12-14 05:21:00,1.15563,1.15567,1.15563,1.15567,59800001.0
2006-12-14 05:22:00,1.1557,1.1557,1.15565,1.1557,41500000.0
2006-12-14 05:23:00,1.15568,1.15575,1.15565,1.15568,80799999.0
2006-12-14 05:24:00,1.15577,1.15581,1.15577,1.15577,75299999.0
2006-12-14 05:25:00,1.15567,1.15568,1.15561,1.15568,109699999.0
2006-12-14 05:26:00,1.15568,1.15572,1.15558,1.15558,36600000.0
2006-12-14 05:27:00,1.15559,1.15566,1.15559,1.15566,10400000.0
2006-12-14 05:28:00,1.15563,1.15567,1.15563,1.15567,24400000.0
2006-12-14 05:29:00,1.1557,1.1557,1.15565,1.1557,80100001.0
2006-12-14 05:30:00,1.15563,1.15573,1.15563,1.15572,224700001.0
2006-12-14 05:31:00,1.15576,1.15577,1.15563,1.15577,44599999.0
2006-12-14 05:32:00,1.15583,1.15583,1.15573,1.15582,91800000.0
2006-12-14 05:33:00,1.15568,1.15579,1.15568,1.15578,98000000.0
2006-12-14 05:34:00,1.15577,1.15583,1.1557,1.1558,70000000.0
2006-12-14 05:35:00,1.15581,1.15585,1.15572,1.15572,54500000.0
2006-12-14 05:36:00,1.15573,1.15591,1.15573,1.15591,48099999.0
2006-12-14 05:37:00,1.15585,1.15587,1.15579,1.15587,82700000.0
2006-12-14 05:38:00,1.15598,1.15603,1.15587,1.15593,70300001.0
2006-12-14 05:39:00,1.1559,1.15595,1.15585,1.15595,177700002.0
2006-12-14 05:40:00,1.15588,1.15595,1.15585,1.1559,54100001.0
2006-12-14 05:41:00,1.15593,1.15595,1.1559,1.15595,70599997.0
2006-12-14 05:42:00,1.15595,1.15595,1.1559,1.1559,29800000.0
2006-12-14 05:43:00,1.15582,1.15598,1.15582,1.15598,34299999.0
2006-12-14 05:44:00,1.15585,1.15595,1.15581,1.15581,118200005.0
2006-12-14 05:45:00,1.15573,1.15592,1.15573,1.15576,80200001.0
2006-12-14 05:46:00,1.15582,1.15592,1.15582,1.15592,50399999.0
2006-12-14 05:47:00,1.1559,1.15592,1.15582,1.1559,112500000.0
2006-12-14 05:48:00,1.15585,1.1559,1.15585,1.1559,48299999.0
2006-12-14 05:49:00,1.15588,1.15588,1.15585,1.15586,19400000.0
2006-12-14 05:50:00,1.15576,1.15587,1.15576,1.15587,103099997.0
2006-12-14 05:51:00,1.1558,1.15587,1.15575,1.15575,72700000.0
2006-12-14 05:52:00,1.15585,1.15585,1.15572,1.15572,148900001.0
2006-12-14 05:53:00,1.15578,1.15592,1.15571,1.15592,65800000.0
2006-12-14 05:54:00,1.15595,1.15595,1.1559,1.1559,9600000.0
2006-12-14 05:55:00,1.1559,1.1559,1.15578,1.15584,27500000.0
2006-12-14 05:56:00,1.15582,1.15584,1.15572,1.15572,140400001.0
2006-12-14 05:57:00,1.15564,1.15569,1.15561,1.15569,59900000.0
2006-12-14 05:58:00,1.1557,1.15579,1.15567,1.15567,59100000.0
2006-12-14 05:59:00,1.15568,1.15572,1.15568,1.15572,28200000.0
2006-12-14 06:00:00,1.15576,1.15576,1.15569,1.1557,33500000.0
2006-12-14 06:01:00,1.15568,1.1557,1.15556,1.15567,150000001.0
2006-12-14 06:02:00,1.15562,1.15564,1.1555,1.15555,32900000.0
2006-12-14 06:03:00,1.15553,1.15564,1.15553,1.15554,143100001.0
2006-12-14 06:04:00,1.1555,1.15556,1.1555,1.15554,75800000.0
2006-12-14 06:05:00,1.1553,1.1556,1.15522,1.15545,127589999.0
2006-12-14 06:06:00,1.15562,1.15565,1.15544,1.15549,68700001.0
2006-12-14 06:07:00,1.15555,1.15555,1.15527,1.15533,69099999.0
2006-12-14 06:08:00,1.15558,1.15559,1.15551,1.15554,181900002.0
2006-12-14 06:09:00,1.15551,1.15555,1.15551,1.15552,107000000.0
2006-12-14 06:10:00,1.15568,1.15568,1.1555,1.15562,45300001.0
2006-12-14 06:11:00,1.15555,1.15565,1.15555,1.15558,136700000.0
2006-12-14 06:12:00,1.15555,1.1556,1.1555,1.1555,96900002.0
2006-12-14 06:13:00,1.15551,1.15554,1.15551,1.15554,30300000.0
2006-12-14 06:14:00,1.1555,1.1555,1.15545,1.1555,78100001.0
2006-12-14 06:15:00,1.15549,1.15551,1.15537,1.15548,64400000.0
2006-12-14 06:16:00,1.15547,1.15566,1.15547,1.15563,69900000.0
2006-12-14 06:17:00,1.15561,1.15569,1.15558,1.15568,99400000.0
2006-12-14 06:18:00,1.15571,1.15574,1.15558,1.15561,208300002.0
2006-12-14 06:19:00,1.15565,1.15565,1.15557,1.1556,95699997.0
2006-12-14 06:20:00,1.15555,1.15557,1.15544,1.15544,35800000.0
2006-12-14 06:21:00,1.15535,1.15546,1.15531,1.15546,102400000.0
2006-12-14 06:22:00,1.1555,1.1555,1.15541,1.15545,45600000.0
2006-12-14 06:23:00,1.15535,1.1554,1.15535,1.1554,81400001.0
2006-12-14 06:24:00,1.15541,1.15548,1.15541,1.15548,132099999.0
2006-12-14 06:25:00,1.15541,1.15541,1.15521,1.15521,28900000.0
2006-12-14 06:26:00,1.1554,1.15553,1.15538,1.15543,54900002.0
2006-12-14 06:27:00,1.1555,1.1555,1.15545,1.15548,40599999.0
2006-12-14 06:28:00,1.1554,1.15546,1.1553,1.1553,36699999.0
2006-12-14 06:29:00,1.15535,1.15545,1.15535,1.1554,134600001.0
2006-12-14 06:30:00,1.15552,1.15552,1.15552,1.15552,9700000.0
2006-12-14 06:31:00,1.15523,1.1556,1.1551,1.15547,82300001.0
2006-12-14 06:32:00,1.15527,1.15537,1.15506,1.15506,47000001.0
2006-12-14 06:33:00,1.15547,1.15547,1.15531,1.15531,72599999.0
2006-12-14 06:34:00,1.1554,1.15548,1.1554,1.15548,47600000.0
2006-12-14 06:35:00,1.15543,1.15558,1.15535,1.15535,179100002.0
2006-12-14 06:36:00,1.15542,1.15547,1.15539,1.15547,91300001.0
2006-12-14 06:37:00,1.15542,1.15548,1.15541,1.15548,86100000.0
2006-12-14 06:38:00,1.15562,1.15562,1.15552,1.15553,59900000.0
2006-12-14 06:39:00,1.15545,1.15555,1.1554,1.15548,129799999.0
2006-12-14 06:40:00,1.15557,1.15562,1.15552,1.15562,47700000.0
2006-12-14 06:41:00,1.15558,1.15558,1.15547,1.15552,91400002.0
2006-12-14 06:42:00,1.1555,1.15555,1.15543,1.1555,113700001.0
2006-12-14 06:43:00,1.15543,1.1555,1.15543,1.1555,51500001.0
2006-12-14 06:44:00,1.15539,1.15544,1.15535,1.15535,46399999.0
2006-12-14 06:45:00,1.15544,1.15555,1.15544,1.15545,43900000.0
2006-12-14 06:46:00,1.15548,1.15548,1.15536,1.15543,51400001.0
2006-12-14 06:47:00,1.15543,1.15551,1.15538,1.15543,85599998.0
2006-12-14 06:48:00,1.15541,1.1555,1.15539,1.1555,67300000.0
2006-12-14 06:49:00,1.15545,1.15545,1.15545,1.15545,6400000.0
2006-12-14 06:50:00,1.15548,1.15548,1.15543,1.15543,83800000.0
2006-12-14 06:51:00,1.1554,1.15548,1.15514,1.15548,72400001.0
2006-12-14 06:52:00,1.15549,1.1555,1.15534,1.15543,122500003.0
2006-12-14 06:53:00,1.15548,1.15548,1.15548,1.15548,20799999.0
2006-12-14 06:54:00,1.15512,1.15543,1.15501,1.15543,59700001.0
2006-12-14 06:55:00,1.1554,1.15553,1.1551,1.15538,60700000.0
2006-12-14 06:56:00,1.1555,1.15555,1.1555,1.1555,120600001.0
2006-12-14 06:57:00,1.15542,1.15542,1.15533,1.15533,29400000.0
2006-12-14 06:58:00,1.15534,1.15536,1.15534,1.15536,24700000.0
2006-12-14 06:59:00,1.1553,1.15545,1.1553,1.1554,179700003.0
2006-12-14 07:00:00,1.15533,1.15539,1.15533,1.15535,92900001.0
2006-12-14 07:01:00,1.15535,1.1554,1.15528,1.15528,145200000.0
2006-12-14 07:02:00,1.1553,1.1553,1.15522,1.15522,24700000.0
2006-12-14 07:03:00,1.15531,1.15541,1.15516,1.15534,103900004.0
2006-12-14 07:04:00,1.15535,1.1554,1.1553,1.1554,180700002.0
2006-12-14 07:05:00,1.15533,1.15539,1.15527,1.15539,91700001.0
2006-12-14 07:06:00,1.1555,1.15557,1.1555,1.15551,106900000.0
2006-12-14 07:07:00,1.1555,1.15552,1.15545,1.15545,13600000.0
2006-12-14 07:08:00,1.15542,1.15542,1.15538,1.15538,64000002.0
2006-12-14 07:09:00,1.15536,1.15551,1.15536,1.15537,84500000.0
2006-12-14 07:10:00,1.15544,1.15548,1.15544,1.15548,27100000.0
2006-12-14 07:11:00,1.15545,1.15545,1.1553,1.15545,50400000.0
2006-12-14 07:12:00,1.15537,1.15554,1.15537,1.15547,118299998.0
2006-12-14 07:13:00,1.15548,1.15548,1.15533,1.15547,124500001.0
2006-12-14 07:14:00,1.15543,1.15545,1.15538,1.15539,31200000.0
2006-12-14 07:15:00,1.15537,1.15548,1.15537,1.15548,55500000.0
2006-12-14 07:16:00,1.1555,1.15555,1.1554,1.15545,128300001.0
2006-12-14 07:17:00,1.15546,1.15553,1.15538,1.1555,95799999.0
2006-12-14 07:18:00,1.15549,1.1556,1.15549,1.15556,108700000.0
2006-12-14 07:19:00,1.15555,1.15563,1.15544,1.15558,145500003.0
2006-12-14 07:20:00,1.15553,1.15567,1.1555,1.15567,81400001.0
2006-12-14 07:21:00,1.15566,1.15572,1.15559,1.1557,94400000.0
2006-12-14 07:22:00,1.15562,1.15568,1.15561,1.15568,100499999.0
2006-12-14 07:23:00,1.1557,1.1557,1.1557,1.1557,18500000.0
2006-12-14 07:24:00,1.15566,1.15568,1.15562,1.15562,76800001.0
2006-12-14 07:25:00,1.15567,1.15567,1.15553,1.15554,146199999.0
2006-12-14 07:26:00,1.15553,1.15559,1.15553,1.15553,15800000.0
2006-12-14 07:27:00,1.15553,1.15554,1.15553,1.15554,4800000.0
2006-12-14 07:28:00,1.15555,1.15562,1.15555,1.1556,138499998.0
2006-12-14 07:29:00,1.15548,1.15554,1.15548,1.15554,61300002.0
2006-12-14 07:30:00,1.15548,1.15552,1.15548,1.15552,52100000.0
2006-12-14 07:31:00,1.15557,1.15557,1.15544,1.15557,122699998.0
2006-12-14 07:32:00,1.15556,1.15566,1.15556,1.1556,108800000.0
2006-12-14 07:33:00,1.15558,1.15558,1.15549,1.15558,116800000.0
2006-12-14 07:34:00,1.15552,1.15558,1.15547,1.15558,63200001.0
2006-12-14 07:35:00,1.15555,1.15565,1.15555,1.1556,23300001.0
2006-12-14 07:36:00,1.1556,1.15565,1.15552,1.15558,117200001.0
2006-12-14 07:37:00,1.1556,1.1556,1.1556,1.1556,28500000.0
2006-12-14 07:38:00,1.15565,1.15565,1.15555,1.1556,12200000.0
2006-12-14 07:39:00,1.15555,1.1556,1.15555,1.15557,150300002.0
2006-12-14 07:40:00,1.15554,1.15557,1.15551,1.15551,77500001.0
2006-12-14 07:41:00,1.15545,1.15545,1.15545,1.15545,14400000.0
2006-12-14 07:42:00,1.1555,1.15572,1.1555,1.15572,108200001.0
2006-12-14 07:43:00,1.15568,1.15568,1.15552,1.15552,10400000.0
2006-12-14 07:44:00,1.15551,1.1556,1.15545,1.15557,94990000.0
2006-12-14 07:45:00,1.15552,1.15567,1.15552,1.15565,108200000.0
2006-12-14 07:46:00,1.15555,1.15563,1.15549,1.15563,73500000.0
2006-12-14 07:47:00,1.15555,1.1556,1.15555,1.1556,1100000.0
2006-12-14 07:48:00,1.15559,1.15564,1.15559,1.1556,89500000.0
2006-12-14 07:49:00,1.15558,1.15562,1.15553,1.15559,52900001.0
2006-12-14 07:50:00,1.15563,1.15563,1.15555,1.15557,21800001.0
2006-12-14 07:51:00,1.15558,1.15558,1.15551,1.15553,74000000.0
2006-12-14 07:52:00,1.1556,1.1556,1.15555,1.15555,33600001.0
2006-12-14 07:53:00,1.15562,1.1557,1.15559,1.15561,93600002.0
2006-12-14 07:54:00,1.1556,1.15565,1.15555,1.15555,114499999.0
2006-12-14 07:55:00,1.1556,1.15565,1.15552,1.15565,59500000.0
2006-12-14 07:56:00,1.15568,1.15568,1.15568,1.15568,27299999.0
2006-12-14 07:57:00,1.1556,1.1556,1.15558,1.15558,31800001.0
2006-12-14 07:58:00,1.15558,1.15561,1.15549,1.15558,23100000.0
2006-12-14 07:59:00,1.15554,1.15558,1.15554,1.15558,58900000.0
2006-12-14 08:00:00,1.15558,1.15581,1.15558,1.15581,35100000.0
2006-12-14 08:01:00,1.15575,1.15588,1.1557,1.15577,103800001.0
2006-12-14 08:02:00,1.15573,1.15577,1.15567,1.1557,34400000.0
2006-12-14 08:03:00,1.15568,1.15572,1.15555,1.15572,25500000.0
2006-12-14 08:04:00,1.15564,1.1559,1.15564,1.15586,58000001.0
2006-12-14 08:05:00,1.15578,1.15586,1.15568,1.15586,31800000.0
2006-12-14 08:06:00,1.15593,1.15593,1.15584,1.15587,33400000.0
2006-12-14 08:07:00,1.1558,1.15582,1.15575,1.1558,149999998.0
2006-12-14 08:08:00,1.15583,1.15583,1.1558,1.1558,55600000.0
2006-12-14 08:09:00,1.1558,1.15585,1.15572,1.15572,112800000.0
2006-12-14 08:10:00,1.15579,1.15579,1.15567,1.15577,114000001.0
2006-12-14 08:11:00,1.15568,1.15572,1.15556,1.15572,36000001.0
2006-12-14 08:12:00,1.15571,1.15571,1.15564,1.15564,35000000.0
2006-12-14 08:13:00,1.15568,1.1558,1.15567,1.15567,78000001.0
2006-12-14 08:14:00,1.15565,1.15575,1.15565,1.1557,13300000.0
2006-12-14 08:15:00,1.15568,1.15568,1.15557,1.15557,94799999.0
2006-12-14 08:16:00,1.15564,1.15564,1.15561,1.15561,52399999.0
2006-12-14 08:17:00,1.15568,1.15568,1.15559,1.15559,86199998.0
2006-12-14 08:18:00,1.15555,1.15555,1.15555,1.15555,8800000.0
2006-12-14 08:19:00,1.1556,1.15571,1.1556,1.15567,151400001.0
2006-12-14 08:20:00,1.15563,1.15567,1.15562,1.15562,77700000.0
2006-12-14 08:21:00,1.15572,1.15572,1.15557,1.15567,156800000.0
2006-12-14 08:22:00,1.1557,1.15572,1.15568,1.1557,76600000.0
2006-12-14 08:23:00,1.1557,1.15575,1.15565,1.1557,123700000.0
2006-12-14 08:24:00,1.15567,1.15567,1.15561,1.15562,82100000.0
2006-12-14 08:25:00,1.15562,1.15566,1.15555,1.15562,163299999.0
2006-12-14 08:26:00,1.15555,1.15572,1.15555,1.15572,60599999.0
2006-12-14 08:27:00,1.15559,1.15579,1.15559,1.15579,30599999.0
2006-12-14 08:28:00,1.15583,1.15583,1.15568,1.15572,112100000.0
2006-12-14 08:29:00,1.15583,1.15586,1.15573,1.15586,39600000.0
2006-12-14 08:30:00,1.15583,1.15592,1.15583,1.1559,91999995.0
2006-12-14 08:31:00,1.15594,1.15599,1.15588,1.15592,150499999.0
2006-12-14 08:32:00,1.15594,1.15594,1.15577,1.15588,135200001.0
2006-12-14 08:33:00,1.15585,1.15595,1.15582,1.15595,92400002.0
2006-12-14 08:34:00,1.1559,1.15595,1.15585,1.15595,31400000.0
2006-12-14 08:35:00,1.15597,1.15597,1.15585,1.15593,137400002.0
2006-12-14 08:36:00,1.1559,1.1559,1.15577,1.15587,99000000.0
2006-12-14 08:37:00,1.15584,1.15586,1.15577,1.15582,96600000.0
2006-12-14 08:38:00,1.15588,1.15588,1.15576,1.15579,66800001.0
2006-12-14 08:39:00,1.15576,1.15599,1.15576,1.15597,121400000.0
2006-12-14 08:40:00,1.15609,1.15618,1.15604,1.15612,137000001.0
2006-12-14 08:41:00,1.15616,1.15629,1.15616,1.15617,46900000.0
2006-12-14 08:42:00,1.15623,1.15627,1.15617,1.15627,75499998.0
2006-12-14 08:43:00,1.15638,1.15639,1.15632,1.15635,105899998.0
2006-12-14 08:44:00,1.15642,1.15642,1.15628,1.15637,94100002.0
2006-12-14 08:45:00,1.15638,1.15638,1.15623,1.15623,69500002.0
2006-12-14 08:46:00,1.15633,1.15633,1.1563,1.1563,53000000.0
2006-12-14 08:47:00,1.15617,1.1565,1.15607,1.1565,78600002.0
2006-12-14 08:48:00,1.15644,1.15656,1.15628,1.15646,63600001.0
2006-12-14 08:49:00,1.15634,1.15649,1.15634,1.15636,127599998.0
2006-12-14 08:50:00,1.15636,1.15651,1.15636,1.15651,86599999.0
2006-12-14 08:51:00,1.1565,1.1565,1.1565,1.1565,29799999.0
2006-12-14 08:52:00,1.15648,1.15649,1.15643,1.15649,113500000.0
2006-12-14 08:53:00,1.15642,1.15651,1.1564,1.15647,54200000.0
2006-12-14 08:54:00,1.15647,1.15656,1.15647,1.15656,38600000.0
2006-12-14 08:55:00,1.15652,1.15668,1.15647,1.15665,97300001.0
2006-12-14 08:56:00,1.15657,1.15665,1.15653,1.15665,156000001.0
2006-12-14 08:57:00,1.15653,1.15663,1.15651,1.15653,142500002.0
2006-12-14 08:58:00,1.1566,1.15667,1.15653,1.1566,146200000.0
2006-12-14 08:59:00,1.15658,1.1566,1.15657,1.15659,118299998.0
2006-12-14 09:00:00,1.15656,1.15661,1.15654,1.15654,45900000.0
2006-12-14 09:01:00,1.15658,1.15662,1.15658,1.15662,6400000.0
2006-12-14 09:02:00,1.15666,1.15666,1.1565,1.1565,47299999.0
2006-12-14 09:03:00,1.15667,1.15669,1.15654,1.15654,16800000.0
2006-12-14 09:04:00,1.15655,1.15667,1.15655,1.15661,24500000.0
2006-12-14 09:05:00,1.15661,1.15664,1.15653,1.15655,54400000.0
2006-12-14 09:06:00,1.15643,1.15652,1.15641,1.15641,31300001.0
2006-12-14 09:07:00,1.15644,1.15651,1.15644,1.15651,31500000.0
2006-12-14 09:08:00,1.1563,1.15661,1.15606,1.1565,120999997.0
2006-12-14 09:09:00,1.15642,1.15651,1.15636,1.15651,114999998.0
2006-12-14 09:10:00,1.15648,1.15648,1.1564,1.1564,58999999.0
2006-12-14 09:11:00,1.15655,1.15663,1.15619,1.15642,38500000.0
2006-12-14 09:12:00,1.15645,1.15649,1.15639,1.15648,50600001.0
2006-12-14 09:13:00,1.15638,1.15638,1.15632,1.15632,3200000.0
2006-12-14 09:14:00,1.15642,1.15642,1.15638,1.15638,5300000.0
2006-12-14 09:15:00,1.15634,1.15646,1.15634,1.15637,128100001.0
2006-12-14 09:16:00,1.15646,1.15648,1.1564,1.15648,50000002.0
2006-12-14 09:17:00,1.15645,1.15659,1.15642,1.15652,66600001.0
2006-12-14 09:18:00,1.15653,1.15655,1.15653,1.15655,31000001.0
2006-12-14 09:19:00,1.15657,1.15672,1.15657,1.15658,69499999.0
2006-12-14 09:20:00,1.1566,1.1566,1.1565,1.1566,107900000.0
2006-12-14 09:21:00,1.15658,1.15658,1.1564,1.1564,72600000.0
2006-12-14 09:22:00,1.15647,1.15647,1.15645,1.15645,34400001.0
2006-12-14 09:23:00,1.15645,1.1565,1.15645,1.1565,10400000.0
2006-12-14 09:24:00,1.15658,1.15666,1.1565,1.15656,119200001.0
2006-12-14 09:25:00,1.15658,1.15667,1.15657,1.15667,182800000.0
2006-12-14 09:26:00,1.15669,1.1567,1.15659,1.15669,169599998.0
2006-12-14 09:27:00,1.15693,1.15707,1.15678,1.15696,60600000.0
2006-12-14 09:28:00,1.15708,1.15708,1.15701,1.15703,168600000.0
2006-12-14 09:29:00,1.15708,1.15715,1.15708,1.15715,47700001.0
2006-12-14 09:30:00,1.15708,1.15708,1.15688,1.15689,119699998.0
2006-12-14 09:31:00,1.15695,1.1571,1.15695,1.1571,77700000.0
2006-12-14 09:32:00,1.15691,1.15691,1.15687,1.15689,70099999.0
2006-12-14 09:33:00,1.15687,1.15703,1.15687,1.15694,52800000.0
2006-12-14 09:34:00,1.15695,1.15695,1.15682,1.15684,51000001.0
2006-12-14 09:35:00,1.1569,1.15702,1.1569,1.15702,131200001.0
2006-12-14 09:36:00,1.15696,1.15696,1.15691,1.15691,12000000.0
2006-12-14 09:37:00,1.15693,1.15701,1.15687,1.15687,87900001.0
2006-12-14 09:38:00,1.15688,1.15697,1.15682,1.15697,74799998.0
2006-12-14 09:39:00,1.15689,1.15699,1.15685,1.15692,38300000.0
2006-12-14 09:40:00,1.15688,1.15692,1.15688,1.15692,19900001.0
2006-12-14 09:41:00,1.15677,1.15686,1.15677,1.15683,119800001.0
2006-12-14 09:42:00,1.157,1.15703,1.15698,1.157,56100000.0
2006-12-14 09:43:00,1.15688,1.15688,1.15678,1.15679,92500000.0
2006-12-14 09:44:00,1.15677,1.15685,1.15674,1.1568,124500000.0
2006-12-14 09:45:00,1.15661,1.15665,1.15659,1.15659,51499999.0
2006-12-14 09:46:00,1.15662,1.15662,1.15647,1.15647,59000000.0
2006-12-14 09:47:00,1.1563,1.15638,1.15617,1.15617,114000001.0
2006-12-14 09:48:00,1.15616,1.15616,1.15612,1.15612,34200001.0
2006-12-14 09:49:00,1.15607,1.15612,1.15605,1.15606,68300000.0
2006-12-14 09:50:00,1.15601,1.15604,1.15601,1.15604,82700001.0
2006-12-14 09:51:00,1.15605,1.15605,1.15578,1.15578,47399999.0
2006-12-14 09:52:00,1.15573,1.15585,1.15573,1.15584,97800002.0
2006-12-14 09:53:00,1.15587,1.15587,1.15571,1.15572,54899999.0
2006-12-14 09:54:00,1.15567,1.15567,1.15556,1.15557,66400000.0
2006-12-14 09:55:00,1.15563,1.15569,1.1556,1.15567,108599998.0
2006-12-14 09:56:00,1.1556,1.1556,1.1556,1.1556,30600000.0
2006-12-14 09:57:00,1.15563,1.15569,1.15558,1.15562,193999996.0
2006-12-14 09:58:00,1.15553,1.1557,1.15553,1.15567,89000001.0
2006-12-14 09:59:00,1.1557,1.15575,1.1557,1.15572,69000001.0
2006-12-14 10:00:00,1.15565,1.1557,1.15559,1.15563,93400002.0
2006-12-14 10:01:00,1.15555,1.15567,1.15555,1.15567,33799999.0
2006-12-14 10:02:00,1.15567,1.15568,1.15538,1.15541,145200001.0
2006-12-14 10:03:00,1.15543,1.15548,1.15537,1.15541,54900002.0
2006-12-14 10:04:00,1.15554,1.15554,1.15534,1.15535,134400004.0
2006-12-14 10:05:00,1.1553,1.15548,1.1553,1.15532,135700001.0
2006-12-14 10:06:00,1.15535,1.15535,1.15518,1.15527,95299999.0
2006-12-14 10:07:00,1.15512,1.15519,1.15512,1.15513,8900000.0
2006-12-14 10:08:00,1.15512,1.15521,1.15505,1.15505,116899998.0
2006-12-14 10:09:00,1.15482,1.15489,1.15466,1.15466,80300000.0
2006-12-14 10:10:00,1.15458,1.15467,1.15458,1.15459,72099999.0
2006-12-14 10:11:00,1.15458,1.15458,1.15445,1.15445,55499998.0
2006-12-14 10:12:00,1.15435,1.15459,1.15435,1.15459,85400002.0
2006-12-14 10:13:00,1.1546,1.15472,1.1546,1.15472,31899999.0
2006-12-14 10:14:00,1.1547,1.15472,1.15465,1.1547,52700001.0
2006-12-14 10:15:00,1.15475,1.15475,1.1546,1.15465,160599998.0
2006-12-14 10:16:00,1.15472,1.15484,1.15468,1.15469,105400000.0
2006-12-14 10:17:00,1.15482,1.15488,1.15477,1.15477,161299998.0
2006-12-14 10:18:00,1.15483,1.15514,1.15483,1.15502,158900001.0
2006-12-14 10:19:00,1.15504,1.15508,1.15497,1.15497,54400000.0
2006-12-14 10:20:00,1.15498,1.15506,1.15493,1.15498,113500001.0
2006-12-14 10:21:00,1.15491,1.15494,1.15464,1.15488,91800000.0
2006-12-14 10:22:00,1.15485,1.155,1.15485,1.15497,67000001.0
2006-12-14 10:23:00,1.15502,1.15506,1.15502,1.15503,56000000.0
2006-12-14 10:24:00,1.15511,1.15511,1.15491,1.155,125600000.0
2006-12-14 10:25:00,1.155,1.15505,1.15492,1.155,142800000.0
2006-12-14 10:26:00,1.15494,1.15494,1.1548,1.15491,102100001.0
2006-12-14 10:27:00,1.15487,1.15513,1.15487,1.15513,47000001.0
2006-12-14 10:28:00,1.15508,1.15519,1.15508,1.15514,124000000.0
2006-12-14 10:29:00,1.15515,1.15525,1.15512,1.15518,148499999.0
2006-12-14 10:30:00,1.1552,1.15528,1.1552,1.15523,80700001.0
2006-12-14 10:31:00,1.15532,1.15536,1.15521,1.1553,191099997.0
2006-12-14 10:32:00,1.15527,1.15536,1.15525,1.15535,88800001.0
2006-12-14 10:33:00,1.15532,1.15533,1.15494,1.15494,61999999.0
2006-12-14 10:34:00,1.15484,1.15509,1.15484,1.15506,123299999.0
2006-12-14 10:35:00,1.15499,1.15508,1.15493,1.15508,96600000.0
2006-12-14 10:36:00,1.15512,1.15512,1.15495,1.15508,228500001.0
2006-12-14 10:37:00,1.15509,1.15526,1.15509,1.15526,58700001.0
2006-12-14 10:38:00,1.15534,1.15539,1.15518,1.15529,115699997.0
2006-12-14 10:39:00,1.15523,1.15538,1.15523,1.1553,77800000.0
2006-12-14 10:40:00,1.15522,1.15535,1.15522,1.15535,100400001.0
2006-12-14 10:41:00,1.15539,1.1555,1.15539,1.15543,110400002.0
2006-12-14 10:42:00,1.15542,1.15552,1.15542,1.15552,19200000.0
2006-12-14 10:43:00,1.15554,1.15561,1.15546,1.15552,68200000.0
2006-12-14 10:44:00,1.15543,1.1556,1.15543,1.1556,62700001.0
2006-12-14 10:45:00,1.15563,1.15563,1.1555,1.1555,53300001.0
2006-12-14 10:46:00,1.15551,1.15566,1.15551,1.15566,78800000.0
2006-12-14 10:47:00,1.15559,1.15562,1.15555,1.15558,48300000.0
2006-12-14 10:48:00,1.1556,1.15568,1.15545,1.15545,134800002.0
2006-12-14 10:49:00,1.15544,1.15568,1.15543,1.15565,106900000.0
2006-12-14 10:50:00,1.15554,1.15572,1.15553,1.15572,163200002.0
2006-12-14 10:51:00,1.1557,1.1557,1.1556,1.15567,79900000.0
2006-12-14 10:52:00,1.15563,1.15568,1.15561,1.15561,52600000.0
2006-12-14 10:53:00,1.15572,1.15578,1.15558,1.15564,151700002.0
2006-12-14 10:54:00,1.15568,1.15595,1.15566,1.15595,32000000.0
2006-12-14 10:55:00,1.15601,1.15622,1.15601,1.15621,114200000.0
2006-12-14 10:56:00,1.15626,1.15645,1.15626,1.15645,66400000.0
2006-12-14 10:57:00,1.1564,1.15644,1.15629,1.15631,148099999.0
2006-12-14 10:58:00,1.15631,1.15631,1.15588,1.15598,147899997.0
2006-12-14 10:59:00,1.15604,1.15612,1.15599,1.15612,109899998.0
2006-12-14 11:00:00,1.15583,1.15587,1.15582,1.15587,150099999.0
2006-12-14 11:01:00,1.15595,1.15603,1.15587,1.15599,156500005.0
2006-12-14 11:02:00,1.15608,1.15608,1.156,1.15608,65299998.0
2006-12-14 11:03:00,1.15608,1.15617,1.15603,1.15617,192199999.0
2006-12-14 11:04:00,1.15623,1.15623,1.15607,1.15611,63799999.0
2006-12-14 11:05:00,1.15604,1.15604,1.15597,1.15599,69700000.0
2006-12-14 11:06:00,1.15608,1.15608,1.15596,1.15596,133800002.0
2006-12-14 11:07:00,1.156,1.156,1.15592,1.15592,15200000.0
2006-12-14 11:08:00,1.15603,1.15607,1.15602,1.15602,85700000.0
2006-12-14 11:09:00,1.15593,1.15607,1.15593,1.15607,110999999.0
2006-12-14 11:10:00,1.15613,1.15616,1.15606,1.15613,61800000.0
2006-12-14 11:11:00,1.15611,1.15651,1.15609,1.15651,223500004.0
2006-12-14 11:12:00,1.15645,1.15645,1.15632,1.15634,119000000.0
2006-12-14 11:13:00,1.15632,1.15635,1.15618,1.15618,100590000.0
2006-12-14 11:14:00,1.15615,1.15625,1.15613,1.15613,92599998.0
2006-12-14 11:15:00,1.15611,1.15629,1.15611,1.15628,104000001.0
2006-12-14 11:16:00,1.15632,1.1564,1.15632,1.15639,115600000.0
2006-12-14 11:17:00,1.15632,1.15632,1.15622,1.15622,37400000.0
2006-12-14 11:18:00,1.1563,1.15656,1.1563,1.15651,171099997.0
2006-12-14 11:19:00,1.1565,1.15657,1.1564,1.1565,97299997.0
2006-12-14 11:20:00,1.15658,1.15664,1.15653,1.15653,97400001.0
2006-12-14 11:21:00,1.15658,1.15659,1.15653,1.15653,56699999.0
2006-12-14 11:22:00,1.15657,1.15665,1.15649,1.15661,153700000.0
2006-12-14 11:23:00,1.15669,1.15675,1.1566,1.1566,98899998.0
2006-12-14 11:24:00,1.15656,1.15665,1.15653,1.15662,79700002.0
2006-12-14 11:25:00,1.15667,1.1567,1.15661,1.15669,199900000.0
2006-12-14 11:26:00,1.15663,1.15668,1.15663,1.15667,55700000.0
2006-12-14 11:27:00,1.1566,1.1567,1.15657,1.15661,185999999.0
2006-12-14 11:28:00,1.15661,1.15667,1.1565,1.15652,70800000.0
2006-12-14 11:29:00,1.15648,1.15664,1.15644,1.15644,97200001.0
2006-12-14 11:30:00,1.15655,1.15664,1.15655,1.1566,98100000.0
2006-12-14 11:31:00,1.15657,1.15668,1.15646,1.15661,138400001.0
2006-12-14 11:32:00,1.15656,1.15668,1.15651,1.1566,123000000.0
2006-12-14 11:33:00,1.15664,1.15673,1.15661,1.15673,82200000.0
2006-12-14 11:34:00,1.15669,1.15669,1.15657,1.15662,170000002.0
2006-12-14 11:35:00,1.15662,1.15667,1.1565,1.15654,104200000.0
2006-12-14 11:36:00,1.15655,1.15657,1.15644,1.15645,100399999.0
2006-12-14 11:37:00,1.15641,1.15641,1.1562,1.1562,59000000.0
2006-12-14 11:38:00,1.15608,1.15622,1.15608,1.15622,163199999.0
2006-12-14 11:39:00,1.15618,1.15624,1.15616,1.15624,91300000.0
2006-12-14 11:40:00,1.1562,1.15628,1.15619,1.15622,126299999.0
2006-12-14 11:41:00,1.15623,1.15623,1.15606,1.15613,130700003.0
2006-12-14 11:42:00,1.15617,1.1564,1.15613,1.1564,97200001.0
2006-12-14 11:43:00,1.15655,1.15681,1.15655,1.15681,80200000.0
2006-12-14 11:44:00,1.15657,1.15696,1.15657,1.15696,132900001.0
2006-12-14 11:45:00,1.15698,1.15702,1.15685,1.15701,136500001.0
2006-12-14 11:46:00,1.15703,1.15703,1.15687,1.15697,148600000.0
2006-12-14 11:47:00,1.15692,1.15696,1.15687,1.15687,114399998.0
2006-12-14 11:48:00,1.15681,1.15683,1.15668,1.15668,48500000.0
2006-12-14 11:49:00,1.15685,1.15687,1.1568,1.15682,58700000.0
2006-12-14 11:50:00,1.15691,1.15702,1.15689,1.15692,123300002.0
2006-12-14 11:51:00,1.15705,1.1573,1.15702,1.1571,95100000.0
2006-12-14 11:52:00,1.15734,1.15747,1.15717,1.15717,134200002.0
2006-12-14 11:53:00,1.157,1.15706,1.15695,1.15695,123500003.0
2006-12-14 11:54:00,1.15696,1.15704,1.15687,1.15687,112800000.0
2006-12-14 11:55:00,1.15686,1.15686,1.15637,1.15656,143300002.0
2006-12-14 11:56:00,1.15655,1.15663,1.15647,1.15663,114600000.0
2006-12-14 11:57:00,1.15645,1.15645,1.15605,1.15623,90300001.0
2006-12-14 11:58:00,1.15638,1.15647,1.15629,1.15629,45299999.0
2006-12-14 11:59:00,1.15639,1.15663,1.15639,1.15642,135500002.0
2006-12-14 12:00:00,1.15643,1.15643,1.15629,1.15637,50199998.0
2006-12-14 12:01:00,1.15636,1.15636,1.15624,1.15632,52900001.0
2006-12-14 12:02:00,1.15641,1.15642,1.1563,1.15633,68599999.0
2006-12-14 12:03:00,1.15632,1.15645,1.15632,1.15635,98099999.0
2006-12-14 12:04:00,1.15639,1.15639,1.15629,1.15632,20000000.0
2006-12-14 12:05:00,1.15638,1.15639,1.15626,1.15631,68999998.0
2006-12-14 12:06:00,1.15635,1.15635,1.15604,1.15604,148200003.0
2006-12-14 12:07:00,1.15607,1.15607,1.15595,1.15595,99400000.0
2006-12-14 12:08:00,1.15594,1.15611,1.15588,1.15611,172200004.0
2006-12-14 12:09:00,1.15608,1.15608,1.156,1.15603,61700000.0
2006-12-14 12:10:00,1.156,1.156,1.15595,1.15596,96900001.0
2006-12-14 12:11:00,1.15593,1.15607,1.15586,1.15586,97699999.0
2006-12-14 12:12:00,1.15575,1.15585,1.15564,1.15585,103299998.0
2006-12-14 12:13:00,1.15587,1.15607,1.15587,1.15607,132900000.0
2006-12-14 12:14:00,1.15606,1.15606,1.15592,1.156,78599999.0
2006-12-14 12:15:00,1.15585,1.15603,1.1558,1.15603,154200002.0
2006-12-14 12:16:00,1.1561,1.15612,1.15599,1.15608,59699999.0
2006-12-14 12:17:00,1.15613,1.15613,1.156,1.15605,141900002.0
2006-12-14 12:18:00,1.15608,1.15608,1.15593,1.15593,72799999.0
2006-12-14 12:19:00,1.15598,1.15598,1.15592,1.15592,97400000.0
2006-12-14 12:20:00,1.15594,1.15603,1.15594,1.15595,173600001.0
2006-12-14 12:21:00,1.15594,1.15603,1.15588,1.15588,194700001.0
2006-12-14 12:22:00,1.15595,1.15596,1.15587,1.15587,88100000.0
2006-12-14 12:23:00,1.15573,1.15573,1.15539,1.1554,62300001.0
2006-12-14 12:24:00,1.15539,1.15553,1.15537,1.1555,71000002.0
2006-12-14 12:25:00,1.15557,1.15565,1.15555,1.1556,117000002.0
2006-12-14 12:26:00,1.15562,1.15562,1.15549,1.15549,85400000.0
2006-12-14 12:27:00,1.15557,1.1556,1.15547,1.15558,180200001.0
2006-12-14 12:28:00,1.1555,1.15566,1.15548,1.15562,59700001.0
2006-12-14 12:29:00,1.15561,1.15573,1.15551,1.15551,70000001.0
2006-12-14 12:30:00,1.15545,1.15564,1.15545,1.15564,69400000.0
2006-12-14 12:31:00,1.15547,1.15561,1.15547,1.15558,112200000.0
2006-12-14 12:32:00,1.15545,1.15556,1.15544,1.15549,73200000.0
2006-12-14 12:33:00,1.15553,1.15558,1.1555,1.15554,88800001.0
2006-12-14 12:34:00,1.15556,1.15569,1.15556,1.15562,46800000.0
2006-12-14 12:35:00,1.15572,1.15572,1.15557,1.15566,105400001.0
2006-12-14 12:36:00,1.15572,1.15574,1.15539,1.15568,94499998.0
2006-12-14 12:37:00,1.15567,1.15567,1.1555,1.15552,131900000.0
2006-12-14 12:38:00,1.1556,1.15562,1.1556,1.15562,1600000.0
2006-12-14 12:39:00,1.15572,1.15572,1.15561,1.15562,74499998.0
2006-12-14 12:40:00,1.1557,1.15575,1.15564,1.15572,181799998.0
2006-12-14 12:41:00,1.1557,1.1557,1.15568,1.1557,131900001.0
2006-12-14 12:42:00,1.1557,1.15575,1.15565,1.1557,124100000.0
2006-12-14 12:43:00,1.15561,1.15564,1.15561,1.15564,5200000.0
2006-12-14 12:44:00,1.15558,1.15571,1.15558,1.15568,127799999.0
2006-12-14 12:45:00,1.15568,1.1557,1.15553,1.15567,27000001.0
2006-12-14 12:46:00,1.15572,1.15572,1.15563,1.15563,34400000.0
2006-12-14 12:47:00,1.15555,1.15557,1.15548,1.15557,63900001.0
2006-12-14 12:48:00,1.15561,1.15561,1.15538,1.15542,42099999.0
2006-12-14 12:49:00,1.15546,1.15547,1.15539,1.15541,60100001.0
2006-12-14 12:50:00,1.15539,1.15544,1.15525,1.15537,109700000.0
2006-12-14 12:51:00,1.15535,1.15546,1.15531,1.1554,112999999.0
2006-12-14 12:52:00,1.15539,1.15546,1.15535,1.15535,58400001.0
2006-12-14 12:53:00,1.15542,1.15549,1.15542,1.15549,29600000.0
2006-12-14 12:54:00,1.15553,1.15553,1.15547,1.15547,49399999.0
2006-12-14 12:55:00,1.15545,1.15549,1.15538,1.15538,76990003.0
2006-12-14 12:56:00,1.15548,1.15548,1.15538,1.15548,92300003.0
2006-12-14 12:57:00,1.15545,1.15557,1.15545,1.15557,16100000.0
2006-12-14 12:58:00,1.15555,1.1556,1.15555,1.1556,4900000.0
2006-12-14 12:59:00,1.15558,1.15561,1.15551,1.15561,79800000.0
2006-12-14 13:00:00,1.15546,1.15558,1.15539,1.15545,99300000.0
2006-12-14 13:01:00,1.15558,1.15572,1.15552,1.15572,97000000.0
2006-12-14 13:02:00,1.15564,1.15573,1.15564,1.15565,80900001.0
2006-12-14 13:03:00,1.15579,1.15597,1.15579,1.15597,65400001.0
2006-12-14 13:04:00,1.15602,1.15604,1.15591,1.15595,138800004.0
2006-12-14 13:05:00,1.156,1.15617,1.156,1.15613,97299998.0
2006-12-14 13:06:00,1.15606,1.15619,1.15606,1.15616,32900001.0
2006-12-14 13:07:00,1.15622,1.15622,1.15605,1.15612,95799999.0
2006-12-14 13:08:00,1.15618,1.15625,1.15609,1.15625,105599999.0
2006-12-14 13:09:00,1.15628,1.1564,1.15628,1.1564,59899998.0
2006-12-14 13:10:00,1.15637,1.15643,1.15634,1.15643,101000002.0
2006-12-14 13:11:00,1.1564,1.1564,1.15635,1.15638,69099999.0
2006-12-14 13:12:00,1.15632,1.15632,1.15601,1.15601,91200001.0
2006-12-14 13:13:00,1.15604,1.15613,1.15604,1.15613,6400000.0
2006-12-14 13:14:00,1.15619,1.15619,1.15616,1.15617,106499999.0
2006-12-14 13:15:00,1.1561,1.1563,1.1561,1.1563,62300001.0
2006-12-14 13:16:00,1.15623,1.15627,1.15623,1.15627,78900000.0
2006-12-14 13:17:00,1.15634,1.15648,1.15634,1.15639,171600001.0
2006-12-14 13:18:00,1.15642,1.15648,1.15621,1.15625,99399997.0
2006-12-14 13:19:00,1.15612,1.15627,1.15612,1.15614,89700002.0
2006-12-14 13:20:00,1.15607,1.15618,1.15605,1.15614,65700000.0
2006-12-14 13:21:00,1.15606,1.15606,1.15604,1.15604,24000001.0
2006-12-14 13:22:00,1.1559,1.15607,1.1559,1.15607,117000000.0
2006-12-14 13:23:00,1.15604,1.15614,1.15604,1.1561,119600002.0
2006-12-14 13:24:00,1.15605,1.15605,1.15594,1.15605,118900000.0
2006-12-14 13:25:00,1.15595,1.15595,1.15573,1.15573,38300001.0
2006-12-14 13:26:00,1.15571,1.15583,1.15571,1.15582,9600000.0
2006-12-14 13:27:00,1.15588,1.15621,1.1558,1.15621,111600002.0
2006-12-14 13:28:00,1.15635,1.1564,1.15626,1.15638,148100002.0
2006-12-14 13:29:00,1.15639,1.1564,1.15624,1.15624,84400001.0
2006-12-14 13:30:00,1.15633,1.15648,1.1563,1.15648,119099999.0
2006-12-14 13:31:00,1.15643,1.15653,1.15643,1.15643,87000000.0
2006-12-14 13:32:00,1.15646,1.15656,1.15646,1.15656,54100002.0
2006-12-14 13:33:00,1.1567,1.15681,1.15665,1.15676,116200001.0
2006-12-14 13:34:00,1.15671,1.15725,1.15671,1.15723,112299999.0
2006-12-14 13:35:00,1.1572,1.15731,1.15701,1.15708,118499999.0
2006-12-14 13:36:00,1.15693,1.15693,1.15665,1.15667,136100000.0
2006-12-14 13:37:00,1.15661,1.15673,1.15646,1.15673,132600002.0
2006-12-14 13:38:00,1.15673,1.15689,1.1567,1.15676,100800000.0
2006-12-14 13:39:00,1.15677,1.1568,1.15663,1.1568,72500000.0
2006-12-14 13:40:00,1.15687,1.15693,1.15678,1.15693,45000000.0
2006-12-14 13:41:00,1.1569,1.15709,1.1569,1.15697,131300001.0
2006-12-14 13:42:00,1.15702,1.15702,1.15679,1.1568,154500001.0
2006-12-14 13:43:00,1.15699,1.15716,1.15699,1.15705,28300001.0
2006-12-14 13:44:00,1.15703,1.15707,1.15692,1.15701,89299998.0
2006-12-14 13:45:00,1.15707,1.15719,1.15704,1.15708,143699999.0
2006-12-14 13:46:00,1.15712,1.15713,1.15712,1.15713,11100000.0
2006-12-14 13:47:00,1.15706,1.15706,1.15667,1.15669,72399998.0
2006-12-14 13:48:00,1.15668,1.15682,1.15664,1.15668,166299999.0
2006-12-14 13:49:00,1.15682,1.15684,1.15654,1.15655,68400000.0
2006-12-14 13:50:00,1.1566,1.15663,1.15655,1.1566,149100001.0
2006-12-14 13:51:00,1.15658,1.15662,1.15641,1.15662,98799998.0
2006-12-14 13:52:00,1.15653,1.15663,1.15649,1.15653,84600000.0
2006-12-14 13:53:00,1.15644,1.15652,1.1564,1.15652,56800000.0
2006-12-14 13:54:00,1.15641,1.15644,1.15641,1.15644,43200000.0
2006-12-14 13:55:00,1.15635,1.15644,1.15635,1.15644,63800001.0
2006-12-14 13:56:00,1.1564,1.15672,1.15638,1.15672,89800000.0
2006-12-14 13:57:00,1.15656,1.15683,1.15655,1.15683,47000000.0
2006-12-14 13:58:00,1.1568,1.15682,1.15673,1.15673,78700001.0
2006-12-14 13:59:00,1.1569,1.15725,1.1569,1.15723,149899997.0
2006-12-14 14:00:00,1.1571,1.15718,1.15699,1.15718,136100002.0
2006-12-14 14:01:00,1.15716,1.15717,1.15703,1.15703,71400003.0
2006-12-14 14:02:00,1.15713,1.15713,1.15703,1.15703,90200001.0
2006-12-14 14:03:00,1.15688,1.15688,1.1567,1.15671,73800000.0
2006-12-14 14:04:00,1.15651,1.15663,1.15651,1.1566,51900000.0
2006-12-14 14:05:00,1.15649,1.15656,1.15642,1.15651,89900000.0
2006-12-14 14:06:00,1.15652,1.15661,1.15652,1.15657,38200001.0
2006-12-14 14:07:00,1.15634,1.15634,1.15616,1.15621,97400002.0
2006-12-14 14:08:00,1.1562,1.15632,1.15615,1.15618,84400002.0
2006-12-14 14:09:00,1.15605,1.15605,1.15603,1.15603,38100000.0
2006-12-14 14:10:00,1.15608,1.15611,1.156,1.15603,144300000.0
2006-12-14 14:11:00,1.15602,1.15605,1.15589,1.15593,93799999.0
2006-12-14 14:12:00,1.15593,1.15611,1.15593,1.15602,81500000.0
2006-12-14 14:13:00,1.15598,1.15605,1.15594,1.15594,147000002.0
2006-12-14 14:14:00,1.15593,1.15598,1.15588,1.15595,76899999.0
2006-12-14 14:15:00,1.15597,1.15611,1.15597,1.15603,128900000.0
2006-12-14 14:16:00,1.15618,1.15635,1.15617,1.15635,151999999.0
2006-12-14 14:17:00,1.15645,1.15659,1.1564,1.15648,65000000.0
2006-12-14 14:18:00,1.15651,1.15653,1.15646,1.15653,75299998.0
2006-12-14 14:19:00,1.15642,1.15648,1.1563,1.15643,33400000.0
2006-12-14 14:20:00,1.1564,1.1564,1.15611,1.15624,7000000.0
2006-12-14 14:21:00,1.15633,1.15641,1.1563,1.15638,118800002.0
2006-12-14 14:22:00,1.15631,1.15631,1.15629,1.15629,28000000.0
2006-12-14 14:23:00,1.15625,1.15625,1.15602,1.15603,45299999.0
2006-12-14 14:24:00,1.15608,1.15613,1.15598,1.15609,114199998.0
2006-12-14 14:25:00,1.15605,1.15607,1.15594,1.15607,22200000.0
2006-12-14 14:26:00,1.15575,1.15608,1.15572,1.15576,236800001.0
2006-12-14 14:27:00,1.1561,1.1562,1.15603,1.15603,107900000.0
2006-12-14 14:28:00,1.15597,1.15612,1.15596,1.15612,92900000.0
2006-12-14 14:29:00,1.15602,1.15605,1.15602,1.15602,10400000.0
2006-12-14 14:30:00,1.15606,1.15616,1.15606,1.1561,85100001.0
2006-12-14 14:31:00,1.15601,1.15604,1.1559,1.1559,118100002.0
2006-12-14 14:32:00,1.15593,1.156,1.15581,1.15587,92100000.0
2006-12-14 14:33:00,1.15585,1.15593,1.15575,1.15593,67799999.0
2006-12-14 14:34:00,1.15607,1.15621,1.15592,1.15592,118399998.0
2006-12-14 14:35:00,1.1559,1.15607,1.15588,1.15588,100700001.0
2006-12-14 14:36:00,1.15593,1.15615,1.15585,1.15615,60800000.0
2006-12-14 14:37:00,1.15632,1.15658,1.15632,1.15639,60199999.0
2006-12-14 14:38:00,1.15644,1.15655,1.15629,1.15655,218499996.0
2006-12-14 14:39:00,1.1566,1.15665,1.15653,1.1566,126400002.0
2006-12-14 14:40:00,1.15658,1.15658,1.15658,1.15658,7200000.0
2006-12-14 14:41:00,1.15655,1.15671,1.15655,1.15661,47200000.0
2006-12-14 14:42:00,1.1566,1.15665,1.15658,1.15658,85899999.0
2006-12-14 14:43:00,1.15651,1.15651,1.15641,1.1565,29500000.0
2006-12-14 14:44:00,1.15643,1.15643,1.15632,1.15642,103700003.0
2006-12-14 14:45:00,1.15648,1.15648,1.15635,1.15635,126499999.0
2006-12-14 14:46:00,1.15636,1.15655,1.15636,1.15653,89800000.0
2006-12-14 14:47:00,1.15647,1.15647,1.15643,1.15643,28700000.0
2006-12-14 14:48:00,1.15645,1.15645,1.15635,1.15635,97500002.0
2006-12-14 14:49:00,1.15646,1.15654,1.15642,1.15642,131299999.0
2006-12-14 14:50:00,1.15645,1.15645,1.15633,1.1564,85100000.0
2006-12-14 14:51:00,1.15627,1.15637,1.15627,1.1563,99000001.0
2006-12-14 14:52:00,1.1563,1.15633,1.15619,1.1562,101099999.0
2006-12-14 14:53:00,1.15616,1.15616,1.15602,1.15606,130500004.0
2006-12-14 14:54:00,1.15602,1.15615,1.15602,1.15609,54999999.0
2006-12-14 14:55:00,1.15619,1.15627,1.15611,1.15619,72500000.0
2006-12-14 14:56:00,1.15612,1.15618,1.15612,1.15617,60900000.0
2006-12-14 14:57:00,1.15619,1.15628,1.15611,1.15628,151199999.0
2006-12-14 14:58:00,1.15626,1.15635,1.15626,1.15627,62700001.0
2006-12-14 14:59:00,1.15631,1.15631,1.156,1.15603,75400000.0
2006-12-14 15:00:00,1.15594,1.15605,1.15594,1.15597,201700001.0
2006-12-14 15:01:00,1.15595,1.15612,1.1559,1.15606,45600001.0
2006-12-14 15:02:00,1.15611,1.15614,1.15611,1.15614,44600000.0
2006-12-14 15:03:00,1.15613,1.15617,1.15604,1.15611,96100001.0
2006-12-14 15:04:00,1.15595,1.156,1.15577,1.156,130100000.0
2006-12-14 15:05:00,1.15608,1.15608,1.15602,1.15602,47200002.0
2006-12-14 15:06:00,1.15606,1.1561,1.15605,1.1561,150800000.0
2006-12-14 15:07:00,1.15604,1.15608,1.15604,1.15608,99200000.0
2006-12-14 15:08:00,1.156,1.156,1.15544,1.15544,102700002.0
2006-12-14 15:09:00,1.15544,1.15556,1.15541,1.15546,71500001.0
2006-12-14 15:10:00,1.15553,1.15556,1.15545,1.15555,156099998.0
2006-12-14 15:11:00,1.1555,1.15556,1.15548,1.15555,126900002.0
2006-12-14 15:12:00,1.15547,1.15547,1.15505,1.15505,62799999.0
2006-12-14 15:13:00,1.15492,1.15497,1.15482,1.15497,165499996.0
2006-12-14 15:14:00,1.15498,1.15504,1.15495,1.15501,75000000.0
2006-12-14 15:15:00,1.15522,1.15531,1.15519,1.15531,40099999.0
2006-12-14 15:16:00,1.15538,1.1555,1.15535,1.15549,77500000.0
2006-12-14 15:17:00,1.15562,1.15577,1.1556,1.1556,94300000.0
2006-12-14 15:18:00,1.15555,1.15555,1.15532,1.15532,36700000.0
2006-12-14 15:19:00,1.15527,1.15553,1.15527,1.1555,99199997.0
2006-12-14 15:20:00,1.15553,1.15589,1.15552,1.15589,64700001.0
2006-12-14 15:21:00,1.15572,1.15587,1.15572,1.15587,44000000.0
2006-12-14 15:22:00,1.1559,1.1559,1.15565,1.15565,63100000.0
2006-12-14 15:23:00,1.15549,1.15551,1.1553,1.1553,43100000.0
2006-12-14 15:24:00,1.15535,1.1554,1.15525,1.15532,37600000.0
2006-12-14 15:25:00,1.15524,1.15549,1.15524,1.15548,55500001.0
2006-12-14 15:26:00,1.15562,1.15573,1.15552,1.15557,91999998.0
2006-12-14 15:27:00,1.15568,1.15605,1.15568,1.15585,150400003.0
2006-12-14 15:28:00,1.1559,1.15596,1.15574,1.15593,174900000.0
2006-12-14 15:29:00,1.15603,1.15603,1.15552,1.15584,42800000.0
2006-12-14 15:30:00,1.15579,1.15605,1.15575,1.15605,141299997.0
2006-12-14 15:31:00,1.15599,1.15602,1.15579,1.15598,191100002.0
2006-12-14 15:32:00,1.15589,1.15589,1.15557,1.15566,55700001.0
2006-12-14 15:33:00,1.15573,1.15573,1.15556,1.15558,155399997.0
2006-12-14 15:34:00,1.15568,1.15595,1.15567,1.15595,115299999.0
2006-12-14 15:35:00,1.156,1.15605,1.15592,1.15594,104100002.0
2006-12-14 15:36:00,1.1558,1.15594,1.15565,1.15565,119900000.0
2006-12-14 15:37:00,1.15551,1.15596,1.15551,1.1559,80000001.0
2006-12-14 15:38:00,1.15581,1.15585,1.15569,1.15583,141199998.0
2006-12-14 15:39:00,1.15597,1.1561,1.15579,1.1559,171299996.0
2006-12-14 15:40:00,1.15587,1.15587,1.15574,1.1558,35100000.0
2006-12-14 15:41:00,1.15576,1.15593,1.15576,1.15585,73500001.0
2006-12-14 15:42:00,1.15589,1.15594,1.15581,1.15585,137899999.0
2006-12-14 15:43:00,1.15594,1.15594,1.15591,1.15591,18400000.0
2006-12-14 15:44:00,1.15582,1.15582,1.15568,1.15568,41399999.0
2006-12-14 15:45:00,1.15556,1.15569,1.15556,1.15557,202299999.0
2006-12-14 15:46:00,1.1555,1.15557,1.15543,1.15552,77600000.0
2006-12-14 15:47:00,1.15546,1.15546,1.15519,1.15519,19800000.0
2006-12-14 15:48:00,1.15528,1.15548,1.15528,1.15536,107700000.0
2006-12-14 15:49:00,1.15543,1.15557,1.15536,1.15554,102399999.0
2006-12-14 15:50:00,1.15557,1.15561,1.15548,1.15556,89799997.0
2006-12-14 15:51:00,1.15555,1.15555,1.15546,1.15546,58100000.0
2006-12-14 15:52:00,1.15546,1.15563,1.15544,1.15547,153799999.0
2006-12-14 15:53:00,1.15548,1.15553,1.15542,1.1555,74000001.0
2006-12-14 15:54:00,1.15558,1.15565,1.15554,1.15565,92000001.0
2006-12-14 15:55:00,1.15565,1.15596,1.15565,1.15593,65700000.0
2006-12-14 15:56:00,1.1558,1.1558,1.15563,1.15574,74700002.0
2006-12-14 15:57:00,1.15575,1.15575,1.15558,1.15558,88299999.0
2006-12-14 15:58:00,1.15565,1.15568,1.15557,1.1556,175899998.0
2006-12-14 15:59:00,1.15568,1.15568,1.15533,1.15533,95900001.0
2006-12-14 16:00:00,1.15525,1.15533,1.1551,1.1551,78000001.0
2006-12-14 16:01:00,1.15505,1.15517,1.15505,1.15517,79300000.0
2006-12-14 16:02:00,1.15515,1.15518,1.15507,1.15518,92400001.0
2006-12-14 16:03:00,1.15511,1.15518,1.15509,1.15518,42300000.0
2006-12-14 16:04:00,1.15522,1.15533,1.15497,1.15502,83300003.0
2006-12-14 16:05:00,1.15507,1.15508,1.15469,1.15483,141200000.0
2006-12-14 16:06:00,1.15489,1.15507,1.15489,1.155,53600000.0
2006-12-14 16:07:00,1.15495,1.15495,1.15419,1.15419,82900000.0
2006-12-14 16:08:00,1.15414,1.15431,1.15414,1.15431,146199999.0
2006-12-14 16:09:00,1.15445,1.15447,1.15433,1.15438,82700000.0
2006-12-14 16:10:00,1.15439,1.15439,1.15419,1.15419,134100002.0
2006-12-14 16:11:00,1.15399,1.15399,1.15379,1.15379,21800000.0
2006-12-14 16:12:00,1.15353,1.15383,1.15353,1.15383,45700000.0
2006-12-14 16:13:00,1.15394,1.15404,1.15387,1.15401,114199997.0
2006-12-14 16:14:00,1.15401,1.15407,1.15388,1.15392,141300001.0
2006-12-14 16:15:00,1.15394,1.15396,1.15387,1.15393,26400000.0
2006-12-14 16:16:00,1.15398,1.15407,1.1539,1.15407,78400001.0
2006-12-14 16:17:00,1.15415,1.15437,1.15415,1.15425,129399997.0
2006-12-14 16:18:00,1.15447,1.15456,1.15442,1.15447,141599999.0
2006-12-14 16:19:00,1.15458,1.15462,1.15423,1.15423,83199999.0
2006-12-14 16:20:00,1.15426,1.15442,1.1542,1.15442,115400000.0
2006-12-14 16:21:00,1.15447,1.15447,1.15433,1.15439,90300000.0
2006-12-14 16:22:00,1.1543,1.1543,1.15406,1.15408,101500002.0
2006-12-14 16:23:00,1.1542,1.1543,1.15419,1.15424,130099997.0
2006-12-14 16:24:00,1.15432,1.15442,1.15431,1.15442,78700000.0
2006-12-14 16:25:00,1.15446,1.15451,1.15442,1.15444,73200001.0
2006-12-14 16:26:00,1.15441,1.15463,1.15441,1.15459,105900002.0
2006-12-14 16:27:00,1.15462,1.15476,1.15462,1.15468,60800000.0
2006-12-14 16:28:00,1.15467,1.15473,1.15457,1.15473,122599997.0
2006-12-14 16:29:00,1.15491,1.15491,1.15487,1.15487,12800000.0
2006-12-14 16:30:00,1.15501,1.15524,1.15501,1.15518,57799999.0
2006-12-14 16:31:00,1.15513,1.15546,1.15512,1.15545,132800004.0
2006-12-14 16:32:00,1.15548,1.15549,1.15534,1.15536,211899996.0
2006-12-14 16:33:00,1.15539,1.15539,1.15523,1.15532,165099994.0
2006-12-14 16:34:00,1.15532,1.15538,1.15512,1.15512,100899999.0
2006-12-14 16:35:00,1.15513,1.15517,1.15512,1.15513,61500000.0
2006-12-14 16:36:00,1.15509,1.1552,1.15504,1.15512,169399998.0
2006-12-14 16:37:00,1.15512,1.15516,1.15508,1.15512,83400000.0
2006-12-14 16:38:00,1.15512,1.15514,1.15489,1.15489,122500000.0
2006-12-14 16:39:00,1.15495,1.155,1.15481,1.155,76699999.0
2006-12-14 16:40:00,1.15504,1.15516,1.15504,1.15516,50400000.0
2006-12-14 16:41:00,1.15509,1.15527,1.15507,1.15507,213799997.0
2006-12-14 16:42:00,1.15517,1.15528,1.15517,1.15525,77999998.0
2006-12-14 16:43:00,1.15515,1.15524,1.15513,1.15513,53200000.0
2006-12-14 16:44:00,1.15515,1.15528,1.1551,1.1552,69599999.0
2006-12-14 16:45:00,1.15532,1.15535,1.15517,1.15523,105600000.0
2006-12-14 16:46:00,1.15527,1.15534,1.15522,1.15525,107499999.0
2006-12-14 16:47:00,1.15532,1.15537,1.15532,1.15537,48000000.0
2006-12-14 16:48:00,1.15533,1.15535,1.15519,1.15523,34300000.0
2006-12-14 16:49:00,1.15517,1.15532,1.15515,1.15532,159200002.0
2006-12-14 16:50:00,1.1553,1.15539,1.15524,1.15535,140100001.0
2006-12-14 16:51:00,1.15539,1.15546,1.15539,1.15542,88599999.0
2006-12-14 16:52:00,1.15544,1.1555,1.15538,1.15548,110999999.0
2006-12-14 16:53:00,1.15535,1.15535,1.15528,1.15528,87900000.0
2006-12-14 16:54:00,1.15533,1.15534,1.15533,1.15534,33500000.0
2006-12-14 16:55:00,1.15538,1.15538,1.15537,1.15538,53699999.0
2006-12-14 16:56:00,1.15539,1.15539,1.15527,1.15532,81499999.0
2006-12-14 16:57:00,1.15528,1.15538,1.15519,1.15538,84100000.0
2006-12-14 16:58:00,1.1552,1.1552,1.15501,1.15501,87799998.0
2006-12-14 16:59:00,1.15505,1.15519,1.15493,1.15513,176199996.0
2006-12-14 17:00:00,1.15516,1.15524,1.1551,1.1552,128099997.0
2006-12-14 17:01:00,1.15522,1.15522,1.15515,1.15515,104799999.0
2006-12-14 17:02:00,1.15512,1.15527,1.15512,1.15516,64700002.0
2006-12-14 17:03:00,1.15517,1.1552,1.15499,1.15502,108700002.0
2006-12-14 17:04:00,1.15497,1.15515,1.15497,1.15511,16900000.0
2006-12-14 17:05:00,1.15515,1.15542,1.15511,1.15531,96199999.0
2006-12-14 17:06:00,1.15531,1.15545,1.15529,1.15531,113700002.0
2006-12-14 17:07:00,1.15544,1.15544,1.15543,1.15543,12000000.0
2006-12-14 17:08:00,1.15553,1.15584,1.15553,1.15584,61400001.0
2006-12-14 17:09:00,1.15582,1.156,1.15575,1.15586,154499998.0
2006-12-14 17:10:00,1.1558,1.1558,1.15564,1.15578,144899997.0
2006-12-14 17:11:00,1.15562,1.15562,1.15549,1.15549,21200000.0
2006-12-14 17:12:00,1.15543,1.15575,1.15541,1.15575,99399999.0
2006-12-14 17:13:00,1.15578,1.15602,1.15572,1.15602,69300002.0
2006-12-14 17:14:00,1.156,1.156,1.15598,1.156,65200000.0
2006-12-14 17:15:00,1.15592,1.15599,1.15582,1.15582,78599998.0
2006-12-14 17:16:00,1.15587,1.15587,1.15573,1.15575,68399999.0
2006-12-14 17:17:00,1.15579,1.15579,1.15572,1.15572,44800001.0
2006-12-14 17:18:00,1.15576,1.1558,1.15565,1.1558,126099999.0
2006-12-14 17:19:00,1.15594,1.15596,1.15571,1.15573,123799999.0
2006-12-14 17:20:00,1.15572,1.15585,1.15572,1.15583,202600003.0
2006-12-14 17:21:00,1.15581,1.1564,1.1558,1.1564,53699999.0
2006-12-14 17:22:00,1.1566,1.15665,1.15655,1.15655,28100000.0
2006-12-14 17:23:00,1.1567,1.15685,1.1567,1.15685,68400002.0
2006-12-14 17:24:00,1.15696,1.15704,1.15687,1.15688,141400000.0
2006-12-14 17:25:00,1.15683,1.15683,1.15677,1.15677,43900000.0
2006-12-14 17:26:00,1.15675,1.15715,1.15675,1.15715,159700002.0
2006-12-14 17:27:00,1.1571,1.15731,1.1571,1.15719,138100002.0
2006-12-14 17:28:00,1.15706,1.1572,1.15706,1.15713,80800001.0
2006-12-14 17:29:00,1.15714,1.15729,1.15714,1.15727,147300004.0
2006-12-14 17:30:00,1.15727,1.15771,1.15727,1.15768,105000003.0
2006-12-14 17:31:00,1.15762,1.15762,1.15731,1.15731,55700000.0
2006-12-14 17:32:00,1.15725,1.15755,1.15722,1.15755,147099999.0
2006-12-14 17:33:00,1.15754,1.15756,1.1574,1.1574,26400000.0
2006-12-14 17:34:00,1.1574,1.15747,1.15723,1.15728,148199998.0
2006-12-14 17:35:00,1.15722,1.15727,1.15722,1.15723,137590002.0
2006-12-14 17:36:00,1.15737,1.15737,1.15713,1.15713,65400000.0
2006-12-14 17:37:00,1.15717,1.15725,1.15691,1.15719,41500000.0
2006-12-14 17:38:00,1.15721,1.15742,1.15721,1.15736,152600000.0
2006-12-14 17:39:00,1.1573,1.15742,1.15719,1.1574,84900000.0
2006-12-14 17:40:00,1.15747,1.15747,1.15726,1.15735,83799999.0
2006-12-14 17:41:00,1.15739,1.15748,1.15733,1.15748,133099999.0
2006-12-14 17:42:00,1.15736,1.15736,1.15733,1.15733,16000000.0
2006-12-14 17:43:00,1.15723,1.15723,1.15705,1.15714,81199999.0
2006-12-14 17:44:00,1.1571,1.15716,1.15703,1.15715,162099998.0
2006-12-14 17:45:00,1.15705,1.15706,1.15704,1.15705,120499998.0
2006-12-14 17:46:00,1.1571,1.15718,1.1571,1.15718,40700000.0
2006-12-14 17:47:00,1.15724,1.15732,1.15724,1.15726,51000000.0
2006-12-14 17:48:00,1.15727,1.15727,1.15717,1.15727,49500000.0
2006-12-14 17:49:00,1.15722,1.15723,1.15712,1.15723,76599999.0
2006-12-14 17:50:00,1.15715,1.15725,1.15715,1.15715,123800002.0
2006-12-14 17:51:00,1.15722,1.15731,1.15711,1.15715,85000002.0
2006-12-14 17:52:00,1.15712,1.15714,1.15693,1.15698,97299999.0
2006-12-14 17:53:00,1.15702,1.15708,1.157,1.15704,49600001.0
2006-12-14 17:54:00,1.15703,1.1571,1.15693,1.15699,58100000.0
2006-12-14 17:55:00,1.15692,1.15694,1.15667,1.15669,145200001.0
2006-12-14 17:56:00,1.15654,1.15677,1.15654,1.1567,51500002.0
2006-12-14 17:57:00,1.15683,1.15696,1.15675,1.15689,94100000.0
2006-12-14 17:58:00,1.15685,1.15703,1.15679,1.15703,68600000.0
2006-12-14 17:59:00,1.15698,1.15717,1.15697,1.15712,91500001.0
2006-12-14 18:00:00,1.15701,1.15707,1.15689,1.15707,139000003.0
2006-12-14 18:01:00,1.15699,1.15704,1.15687,1.15687,441900000.0
2006-12-14 18:02:00,1.1569,1.157,1.15679,1.15679,805400002.0
2006-12-14 18:03:00,1.15675,1.15683,1.15667,1.1567,734300003.0
2006-12-14 18:04:00,1.15667,1.15679,1.15661,1.15678,828800008.0
2006-12-14 18:05:00,1.15684,1.15703,1.15679,1.15682,978899998.0
2006-12-14 18:06:00,1.15689,1.15697,1.15678,1.1569,755600008.0
2006-12-14 18:07:00,1.15691,1.15704,1.15688,1.15699,1152400008.0
2006-12-14 18:08:00,1.15701,1.15713,1.15697,1.15702,1140300009.0
2006-12-14 18:09:00,1.15706,1.15713,1.15696,1.15702,559700001.0
2006-12-14 18:10:00,1.15708,1.1571,1.1569,1.15695,732200002.0
2006-12-14 18:11:00,1.15704,1.15704,1.15685,1.15697,890090004.0
2006-12-14 18:12:00,1.15696,1.15696,1.15657,1.15657,78600000.0
2006-12-14 18:13:00,1.15657,1.15657,1.15629,1.1563,446699999.0
2006-12-14 18:14:00,1.15636,1.15638,1.15618,1.15627,528600000.0
2006-12-14 18:15:00,1.15621,1.1563,1.15612,1.15622,574100003.0
2006-12-14 18:16:00,1.15624,1.15628,1.15615,1.15628,415700000.0
2006-12-14 18:17:00,1.15627,1.1563,1.15615,1.1563,948000002.0
2006-12-14 18:18:00,1.15629,1.15641,1.15625,1.15636,422100000.0
2006-12-14 18:19:00,1.15642,1.15642,1.15629,1.15632,144100002.0
2006-12-14 18:20:00,1.1563,1.15649,1.1563,1.15642,790500001.0
2006-12-14 18:21:00,1.1565,1.15665,1.15642,1.15655,164599999.0
2006-12-14 18:22:00,1.1566,1.15672,1.15657,1.15672,252599998.0
2006-12-14 18:23:00,1.15675,1.15678,1.15668,1.1567,395800001.0
2006-12-14 18:24:00,1.15672,1.15684,1.15671,1.15678,558099999.0
2006-12-14 18:25:00,1.15679,1.15687,1.1567,1.15687,308200003.0
2006-12-14 18:26:00,1.15693,1.15707,1.1569,1.15695,1051400005.0
2006-12-14 18:27:00,1.15698,1.15698,1.15683,1.15687,504599999.0
2006-12-14 18:28:00,1.15685,1.15691,1.15675,1.15675,511000004.0
2006-12-14 18:29:00,1.15668,1.15668,1.15658,1.15668,266599999.0
2006-12-14 18:30:00,1.15669,1.15682,1.15658,1.15682,897500009.0
2006-12-14 18:31:00,1.15689,1.15689,1.15674,1.15682,470100006.0
2006-12-14 18:32:00,1.1568,1.1569,1.15662,1.15662,402399998.0
2006-12-14 18:33:00,1.15665,1.15676,1.15662,1.15667,518200000.0
2006-12-14 18:34:00,1.15669,1.15689,1.15669,1.15685,286199998.0
2006-12-14 18:35:00,1.15682,1.15682,1.15653,1.15653,481699999.0
2006-12-14 18:36:00,1.15655,1.15663,1.15652,1.15653,293300000.0
2006-12-14 18:37:00,1.15651,1.15652,1.15644,1.15644,95799999.0
2006-12-14 18:38:00,1.15646,1.1565,1.15629,1.15634,316100000.0
2006-12-14 18:39:00,1.15629,1.15634,1.15622,1.15627,204200000.0
2006-12-14 18:40:00,1.15622,1.15641,1.15622,1.1563,792099998.0
2006-12-14 18:41:00,1.15627,1.15636,1.15605,1.15615,291800001.0
2006-12-14 18:42:00,1.15615,1.1563,1.1561,1.1563,485099999.0
2006-12-14 18:43:00,1.15625,1.15635,1.15625,1.1563,361399999.0
2006-12-14 18:44:00,1.1563,1.15638,1.15624,1.15636,181300000.0
2006-12-14 18:45:00,1.1565,1.15656,1.15643,1.15647,324590001.0
2006-12-14 18:46:00,1.15637,1.15637,1.15625,1.1563,371899997.0
2006-12-14 18:47:00,1.15634,1.15634,1.15634,1.15634,26400001.0
2006-12-14 18:48:00,1.15635,1.15635,1.15615,1.15634,190900001.0
2006-12-14 18:49:00,1.15633,1.15633,1.1562,1.15622,110200003.0
2006-12-14 18:50:00,1.15611,1.15611,1.15576,1.15585,104100000.0
2006-12-14 18:51:00,1.15592,1.15595,1.15577,1.1559,123400003.0
2006-12-14 18:52:00,1.15601,1.15604,1.15594,1.156,225500003.0
2006-12-14 18:53:00,1.15605,1.15623,1.15589,1.15615,570800001.0
2006-12-14 18:54:00,1.15614,1.15614,1.15607,1.1561,234800002.0
2006-12-14 18:55:00,1.15618,1.15655,1.15618,1.15655,510800003.0
2006-12-14 18:56:00,1.15659,1.15668,1.15659,1.15666,205299999.0
2006-12-14 18:57:00,1.15669,1.15671,1.15659,1.15663,308900003.0
2006-12-14 18:58:00,1.15663,1.15663,1.15628,1.15628,149199999.0
2006-12-14 18:59:00,1.15617,1.15643,1.15617,1.15624,664000001.0
2006-12-14 19:00:00,1.15635,1.15687,1.15635,1.15677,221400002.0
2006-12-14 19:01:00,1.15675,1.1568,1.15672,1.15672,38899999.0
2006-12-14 19:02:00,1.15674,1.15686,1.15674,1.15674,238500002.0
2006-12-14 19:03:00,1.15667,1.15672,1.1566,1.15663,393199998.0
2006-12-14 19:04:00,1.15674,1.15706,1.1567,1.15688,172500000.0
2006-12-14 19:05:00,1.1569,1.15695,1.15687,1.15692,409800005.0
2006-12-14 19:06:00,1.15692,1.15692,1.15659,1.15673,458100000.0
2006-12-14 19:07:00,1.15675,1.15683,1.15669,1.15676,159500001.0
2006-12-14 19:08:00,1.15665,1.15665,1.15634,1.15645,552000000.0
2006-12-14 19:09:00,1.15645,1.15651,1.15631,1.15635,589700006.0
2006-12-14 19:10:00,1.15642,1.15646,1.15635,1.15635,68499999.0
2006-12-14 19:11:00,1.15634,1.1564,1.15628,1.15632,428399997.0
2006-12-14 19:12:00,1.15625,1.15628,1.15607,1.15607,240300001.0
2006-12-14 19:13:00,1.15609,1.1562,1.15606,1.15609,156100001.0
2006-12-14 19:14:00,1.15607,1.15615,1.15594,1.15594,231800000.0
2006-12-14 19:15:00,1.156,1.15607,1.15592,1.15607,462799999.0
2006-12-14 19:16:00,1.15605,1.15605,1.15573,1.15573,371800001.0
2006-12-14 19:17:00,1.15575,1.1559,1.15574,1.1558,341600000.0
2006-12-14 19:18:00,1.15579,1.15588,1.15558,1.15561,425099998.0
2006-12-14 19:19:00,1.1556,1.15567,1.15558,1.15567,136200000.0
2006-12-14 19:20:00,1.15565,1.15565,1.15548,1.15548,230800000.0
2006-12-14 19:21:00,1.15542,1.15545,1.15538,1.15545,231389998.0
2006-12-14 19:22:00,1.15555,1.15567,1.15554,1.15567,215600003.0
2006-12-14 19:23:00,1.15579,1.15606,1.15579,1.15585,82499999.0
2006-12-14 19:24:00,1.15583,1.15596,1.15582,1.15596,68300000.0
2006-12-14 19:25:00,1.15602,1.15608,1.15602,1.15602,31700000.0
2006-12-14 19:26:00,1.15596,1.15596,1.15581,1.15581,94900003.0
2006-12-14 19:27:00,1.15595,1.15613,1.15595,1.15607,290200002.0
2006-12-14 19:28:00,1.15617,1.15631,1.15603,1.15603,203200002.0
2006-12-14 19:29:00,1.15601,1.15608,1.156,1.15608,63000001.0
2006-12-14 19:30:00,1.15617,1.1562,1.15611,1.15613,221900004.0
2006-12-14 19:31:00,1.15613,1.15617,1.15612,1.15612,91700000.0
2006-12-14 19:32:00,1.15604,1.15616,1.15597,1.15597,90800001.0
2006-12-14 19:33:00,1.15595,1.15606,1.15589,1.15602,280699998.0
2006-12-14 19:34:00,1.15613,1.15613,1.15601,1.15609,98300001.0
2006-12-14 19:35:00,1.15612,1.1562,1.15606,1.15615,53800000.0
2006-12-14 19:36:00,1.15607,1.15607,1.15577,1.15577,200800003.0
2006-12-14 19:37:00,1.15583,1.15599,1.15578,1.15593,537500006.0
2006-12-14 19:38:00,1.1559,1.156,1.15588,1.15598,178700001.0
2006-12-14 19:39:00,1.15595,1.15613,1.15593,1.15613,300190002.0
2006-12-14 19:40:00,1.15615,1.15615,1.1561,1.15615,227000000.0
2006-12-14 19:41:00,1.1561,1.1561,1.15607,1.1561,136299999.0
2006-12-14 19:42:00,1.1561,1.1562,1.15606,1.1562,195800002.0
2006-12-14 19:43:00,1.15628,1.15628,1.1562,1.1562,145000001.0
2006-12-14 19:44:00,1.15615,1.15619,1.15615,1.15619,24100000.0
2006-12-14 19:45:00,1.1562,1.1562,1.15615,1.15615,120299999.0
2006-12-14 19:46:00,1.15618,1.15619,1.15613,1.15619,61100000.0
2006-12-14 19:47:00,1.15621,1.15624,1.15605,1.15605,115300000.0
2006-12-14 19:48:00,1.15603,1.15605,1.15594,1.15594,26300000.0
2006-12-14 19:49:00,1.15603,1.15612,1.15603,1.15608,218599999.0
2006-12-14 19:50:00,1.15604,1.15604,1.15591,1.15598,78599999.0
2006-12-14 19:51:00,1.15599,1.15604,1.15582,1.15582,66000001.0
2006-12-14 19:52:00,1.15582,1.1559,1.15582,1.1559,61500000.0
2006-12-14 19:53:00,1.15598,1.15599,1.15591,1.15591,105600002.0
2006-12-14 19:54:00,1.15592,1.15592,1.15584,1.15592,137099999.0
2006-12-14 19:55:00,1.15596,1.15597,1.15585,1.15585,41800000.0
2006-12-14 19:56:00,1.15609,1.15616,1.15594,1.15603,167999998.0
2006-12-14 19:57:00,1.15604,1.15604,1.15595,1.15595,111000001.0
2006-12-14 19:58:00,1.15585,1.15593,1.15584,1.1559,116300001.0
2006-12-14 19:59:00,1.15593,1.15607,1.15589,1.15589,131800000.0
2006-12-14 20:00:00,1.15592,1.15601,1.15583,1.15583,70800000.0
2006-12-14 20:01:00,1.1559,1.15594,1.15579,1.15579,79700000.0
2006-12-14 20:02:00,1.15578,1.15586,1.15574,1.15582,179700001.0
2006-12-14 20:03:00,1.15585,1.15595,1.15579,1.15579,496400008.0
2006-12-14 20:04:00,1.15587,1.15591,1.15586,1.15586,160000001.0
2006-12-14 20:05:00,1.15584,1.15588,1.15572,1.15581,163400001.0
2006-12-14 20:06:00,1.15588,1.1559,1.15585,1.15589,187500001.0
2006-12-14 20:07:00,1.15587,1.15593,1.15577,1.15581,165400003.0
2006-12-14 20:08:00,1.1557,1.15583,1.15547,1.15568,314499997.0
2006-12-14 20:09:00,1.15558,1.15577,1.15548,1.15571,288099999.0
2006-12-14 20:10:00,1.15574,1.15574,1.15556,1.15561,65400000.0
2006-12-14 20:11:00,1.15562,1.15568,1.15562,1.15562,255100003.0
2006-12-14 20:12:00,1.15559,1.15562,1.1555,1.15552,590200002.0
2006-12-14 20:13:00,1.15552,1.15558,1.15547,1.15558,175800000.0
2006-12-14 20:14:00,1.15555,1.15565,1.15555,1.1556,134900000.0
2006-12-14 20:15:00,1.15565,1.15574,1.15556,1.1556,594800000.0
2006-12-14 20:16:00,1.15563,1.15578,1.15563,1.15569,634000001.0
2006-12-14 20:17:00,1.15574,1.15586,1.1557,1.15581,417599999.0
2006-12-14 20:18:00,1.15585,1.15588,1.15581,1.15583,91199999.0
2006-12-14 20:19:00,1.1558,1.15598,1.15578,1.15598,105700000.0
2006-12-14 20:20:00,1.15604,1.15616,1.15604,1.15609,409500000.0
2006-12-14 20:21:00,1.15612,1.15625,1.15611,1.15615,347400003.0
2006-12-14 20:22:00,1.15622,1.15622,1.15602,1.15622,398799998.0
2006-12-14 20:23:00,1.15617,1.15617,1.15594,1.156,675700006.0
2006-12-14 20:24:00,1.15623,1.1564,1.15613,1.1564,358000004.0
2006-12-14 20:25:00,1.15655,1.15668,1.15655,1.15664,175400002.0
2006-12-14 20:26:00,1.15661,1.15661,1.15638,1.15651,239199997.0
2006-12-14 20:27:00,1.15654,1.15665,1.15654,1.15654,203199999.0
2006-12-14 20:28:00,1.15653,1.15658,1.15637,1.15637,813300000.0
2006-12-14 20:29:00,1.15635,1.15648,1.15632,1.15643,461900004.0
2006-12-14 20:30:00,1.15635,1.15635,1.15613,1.1562,193999998.0
2006-12-14 20:31:00,1.15623,1.15623,1.15603,1.15605,495399997.0
2006-12-14 20:32:00,1.15598,1.15604,1.15555,1.15555,258300000.0
2006-12-14 20:33:00,1.15545,1.1556,1.15545,1.15555,249200007.0
2006-12-14 20:34:00,1.15557,1.15577,1.15557,1.15572,66600000.0
2006-12-14 20:35:00,1.15574,1.15576,1.15569,1.15571,230500005.0
2006-12-14 20:36:00,1.15582,1.15591,1.15575,1.15575,316200003.0
2006-12-14 20:37:00,1.15573,1.15579,1.15569,1.15575,243700001.0
2006-12-14 20:38:00,1.15574,1.15578,1.15569,1.15573,246600001.0
2006-12-14 20:39:00,1.15568,1.15573,1.15559,1.15573,582300005.0
2006-12-14 20:40:00,1.1558,1.15593,1.15572,1.15572,294800003.0
2006-12-14 20:41:00,1.15575,1.15579,1.15569,1.15579,401899996.0
2006-12-14 20:42:00,1.15585,1.15621,1.15585,1.15612,466600003.0
2006-12-14 20:43:00,1.15622,1.15645,1.15622,1.15634,214499999.0
2006-12-14 20:44:00,1.15636,1.15649,1.15627,1.15649,114400001.0
2006-12-14 20:45:00,1.15615,1.15634,1.15597,1.15619,159800002.0
2006-12-14 20:46:00,1.15645,1.15646,1.15636,1.15638,275400002.0
2006-12-14 20:47:00,1.15637,1.15644,1.15636,1.15642,209600004.0
2006-12-14 20:48:00,1.15644,1.15644,1.15633,1.15637,72400001.0
2006-12-14 20:49:00,1.15638,1.15645,1.15631,1.15637,342199998.0
2006-12-14 20:50:00,1.15642,1.15646,1.15635,1.15639,179499997.0
2006-12-14 20:51:00,1.15643,1.15643,1.15635,1.15643,123699997.0
2006-12-14 20:52:00,1.15648,1.15663,1.15648,1.15663,84099998.0
2006-12-14 20:53:00,1.15663,1.15684,1.15663,1.15683,198600001.0
2006-12-14 20:54:00,1.15688,1.15688,1.15672,1.15676,545200005.0
2006-12-14 20:55:00,1.15681,1.15681,1.15669,1.15671,216599999.0
2006-12-14 20:56:00,1.15679,1.15679,1.1567,1.15674,671000002.0
2006-12-14 20:57:00,1.15666,1.15673,1.15663,1.15666,432500002.0
2006-12-14 20:58:00,1.15666,1.15682,1.15666,1.15679,237699998.0
2006-12-14 20:59:00,1.15674,1.15685,1.1567,1.1567,267300003.0
2006-12-14 21:00:00,1.15651,1.15659,1.15633,1.15633,1092300013.0
2006-12-14 21:01:00,1.15632,1.15643,1.15627,1.15638,631400004.0
2006-12-14 21:02:00,1.15635,1.1564,1.15635,1.15635,180000001.0
2006-12-14 21:03:00,1.15641,1.15641,1.15619,1.15625,603300004.0
2006-12-14 21:04:00,1.15628,1.15639,1.15621,1.15635,723099999.0
2006-12-14 21:05:00,1.15635,1.15638,1.1562,1.1563,760499995.0
2006-12-14 21:06:00,1.15635,1.15635,1.15622,1.15626,119000001.0
2006-12-14 21:07:00,1.15633,1.15642,1.15625,1.15625,639500001.0
2006-12-14 21:08:00,1.15625,1.15638,1.15624,1.15635,151200003.0
2006-12-14 21:09:00,1.15626,1.15642,1.15625,1.15642,67900000.0
2006-12-14 21:10:00,1.15642,1.15642,1.15627,1.1563,384300001.0
2006-12-14 21:11:00,1.15623,1.15635,1.15622,1.15626,361999998.0
2006-12-14 21:12:00,1.15627,1.15637,1.15606,1.15609,354000002.0
2006-12-14 21:13:00,1.15601,1.15601,1.1556,1.1556,549999996.0
2006-12-14 21:14:00,1.1557,1.15601,1.1557,1.15595,282900002.0
2006-12-14 21:15:00,1.15591,1.15593,1.15586,1.15589,68399999.0
2006-12-14 21:16:00,1.1558,1.15581,1.1556,1.15575,150199998.0
2006-12-14 21:17:00,1.15586,1.156,1.15583,1.156,30000000.0
2006-12-14 21:18:00,1.15613,1.15624,1.15611,1.15614,102199999.0
2006-12-14 21:19:00,1.15605,1.1561,1.15605,1.15605,55499999.0
2006-12-14 21:20:00,1.15603,1.15603,1.15577,1.15577,45400000.0
2006-12-14 21:21:00,1.15572,1.15578,1.15572,1.15578,14400000.0
2006-12-14 21:22:00,1.15578,1.15578,1.15564,1.15565,47900000.0
2006-12-14 21:23:00,1.15547,1.15547,1.15543,1.15543,21500000.0
2006-12-14 21:24:00,1.15522,1.15562,1.15522,1.15553,139400000.0
2006-12-14 21:25:00,1.1556,1.15581,1.1556,1.15581,66700002.0
2006-12-14 21:26:00,1.15576,1.15581,1.1557,1.1558,179300001.0
2006-12-14 21:27:00,1.15578,1.15578,1.15572,1.15572,157199998.0
2006-12-14 21:28:00,1.15571,1.15581,1.15566,1.1557,293100005.0
2006-12-14 21:29:00,1.15573,1.15578,1.15571,1.15573,140799999.0
2006-12-14 21:30:00,1.1558,1.1558,1.15575,1.1558,108000000.0
2006-12-14 21:31:00,1.15572,1.15576,1.15572,1.15573,102900002.0
2006-12-14 21:32:00,1.15572,1.15578,1.15567,1.15578,135900001.0
2006-12-14 21:33:00,1.15583,1.15583,1.15568,1.15578,96800000.0
2006-12-14 21:34:00,1.15578,1.15578,1.15573,1.15578,87300001.0
2006-12-14 21:35:00,1.1558,1.15595,1.15579,1.15595,78700000.0
2006-12-14 21:36:00,1.15598,1.15603,1.15592,1.15594,119500002.0
2006-12-14 21:37:00,1.1561,1.1561,1.15603,1.15603,96900001.0
2006-12-14 21:38:00,1.15603,1.15612,1.15603,1.15609,112800000.0
2006-12-14 21:39:00,1.15611,1.15625,1.15604,1.15604,334799999.0
2006-12-14 21:40:00,1.156,1.156,1.15592,1.15595,365500000.0
2006-12-14 21:41:00,1.1561,1.15623,1.1561,1.15623,94600001.0
2006-12-14 21:42:00,1.15624,1.15629,1.15621,1.15629,102599999.0
2006-12-14 21:43:00,1.15632,1.15639,1.15632,1.15632,103899999.0
2006-12-14 21:44:00,1.15633,1.1564,1.1563,1.1564,145100001.0
2006-12-14 21:45:00,1.15642,1.15648,1.15642,1.15648,174699999.0
2006-12-14 21:46:00,1.15647,1.15647,1.15622,1.15635,190299998.0
2006-12-14 21:47:00,1.15634,1.15639,1.15632,1.15637,233000002.0
2006-12-14 21:48:00,1.15639,1.15651,1.15638,1.1564,155199996.0
2006-12-14 21:49:00,1.1564,1.15648,1.15617,1.15617,142600003.0
2006-12-14 21:50:00,1.15622,1.15628,1.15617,1.1562,117500001.0
2006-12-14 21:51:00,1.15622,1.15623,1.15604,1.15604,139000001.0
2006-12-14 21:52:00,1.15604,1.15612,1.15604,1.15609,65500001.0
2006-12-14 21:53:00,1.15611,1.15623,1.15607,1.15619,164200002.0
2006-12-14 21:54:00,1.15617,1.15629,1.15614,1.15615,170100000.0
2006-12-14 21:55:00,1.15628,1.15628,1.15622,1.15622,111100002.0
2006-12-14 21:56:00,1.15623,1.15634,1.15623,1.15634,43799999.0
2006-12-14 21:57:00,1.1564,1.15647,1.15632,1.15635,152899996.0
2006-12-14 21:58:00,1.15633,1.1565,1.15633,1.15648,27300000.0
2006-12-14 21:59:00,1.15643,1.15657,1.15632,1.15657,236500001.0
2006-12-14 22:00:00,1.15655,1.15655,1.15625,1.15625,165500000.0
2006-12-14 22:01:00,1.15627,1.1563,1.15627,1.15627,129899999.0
2006-12-14 22:02:00,1.15625,1.15635,1.15625,1.15625,482400002.0
2006-12-14 22:03:00,1.15621,1.15628,1.1562,1.15628,279200004.0
2006-12-14 22:04:00,1.15635,1.15635,1.15625,1.1563,106100001.0
2006-12-14 22:05:00,1.15626,1.15626,1.15616,1.15616,33700000.0
2006-12-14 22:06:00,1.15611,1.15623,1.15611,1.15618,175900003.0
2006-12-14 22:07:00,1.15617,1.15623,1.15608,1.15623,94900000.0
2006-12-14 22:08:00,1.15626,1.15642,1.15626,1.15642,162199999.0
2006-12-14 22:09:00,1.15626,1.1564,1.15624,1.15634,137100002.0
2006-12-14 22:10:00,1.15642,1.15642,1.15632,1.15632,82999999.0
2006-12-14 22:11:00,1.15635,1.1565,1.15635,1.1565,44499999.0
2006-12-14 22:12:00,1.15647,1.15651,1.15638,1.15638,133199998.0
2006-12-14 22:13:00,1.15635,1.15642,1.15635,1.15638,13800000.0
2006-12-14 22:14:00,1.15644,1.15644,1.15634,1.15643,141200003.0
2006-12-14 22:15:00,1.15645,1.15654,1.1564,1.15648,114599999.0
2006-12-14 22:16:00,1.15645,1.15656,1.15641,1.15656,117300002.0
2006-12-14 22:17:00,1.15647,1.15653,1.15637,1.15653,37499999.0
2006-12-14 22:18:00,1.15659,1.1567,1.15659,1.15668,79900000.0
2006-12-14 22:19:00,1.15663,1.15671,1.15663,1.15669,55800000.0
2006-12-14 22:20:00,1.15671,1.15683,1.15671,1.15683,65200001.0
2006-12-14 22:21:00,1.15685,1.15685,1.15675,1.15675,179600001.0
2006-12-14 22:22:00,1.15682,1.15729,1.15682,1.15709,88999997.0
2006-12-14 22:23:00,1.1571,1.1571,1.1571,1.1571,101400000.0
2006-12-14 22:24:00,1.1571,1.15715,1.15707,1.15712,104700001.0
2006-12-14 22:25:00,1.15715,1.15726,1.15715,1.15723,87599997.0
2006-12-14 22:26:00,1.15729,1.15735,1.15725,1.15734,193300003.0
2006-12-14 22:27:00,1.157,1.15725,1.15686,1.15725,300200000.0
2006-12-14 22:28:00,1.15723,1.15725,1.15723,1.15725,8600000.0
2006-12-14 22:29:00,1.1572,1.1573,1.15717,1.15717,185799999.0
2006-12-14 22:30:00,1.15713,1.15722,1.1571,1.15722,139000000.0
2006-12-14 22:31:00,1.15719,1.1572,1.15714,1.15715,43299998.0
2006-12-14 22:32:00,1.15717,1.15724,1.15713,1.1572,110199997.0
2006-12-14 22:33:00,1.15724,1.15728,1.15722,1.15722,170699996.0
2006-12-14 22:34:00,1.15713,1.15722,1.15706,1.15718,376700001.0
2006-12-14 22:35:00,1.15723,1.15723,1.1571,1.1571,151700003.0
2006-12-14 22:36:00,1.15714,1.15721,1.15707,1.15707,69300000.0
2006-12-14 22:37:00,1.15708,1.15717,1.15708,1.1571,144500001.0
2006-12-14 22:38:00,1.15715,1.15725,1.15715,1.1572,107299999.0
2006-12-14 22:39:00,1.1572,1.1572,1.15701,1.15701,163500001.0
2006-12-14 22:40:00,1.15713,1.15713,1.15705,1.15705,59500000.0
2006-12-14 22:41:00,1.15708,1.15714,1.15707,1.15709,9600000.0
2006-12-14 22:42:00,1.15707,1.1572,1.15693,1.15695,226300005.0
2006-12-14 22:43:00,1.15688,1.15716,1.15675,1.15716,362499999.0
2006-12-14 22:44:00,1.1572,1.15724,1.1571,1.15713,173900003.0
2006-12-14 22:45:00,1.15715,1.1572,1.15715,1.1572,20700001.0
2006-12-14 22:46:00,1.15721,1.15725,1.15706,1.15725,57600002.0
2006-12-14 22:47:00,1.15725,1.15729,1.15717,1.15729,35100000.0
2006-12-14 22:48:00,1.15726,1.15726,1.15708,1.15713,138300000.0
2006-12-14 22:49:00,1.15733,1.15737,1.15732,1.15733,95300001.0
2006-12-14 22:50:00,1.15735,1.15735,1.1572,1.1572,31499999.0
2006-12-14 22:51:00,1.15734,1.15735,1.15729,1.15735,45700000.0
2006-12-14 22:52:00,1.15717,1.15735,1.15717,1.15728,250300001.0
2006-12-14 22:53:00,1.15735,1.15745,1.1573,1.15735,173599998.0
2006-12-14 22:54:00,1.15735,1.15739,1.15731,1.15734,130500001.0
2006-12-14 22:55:00,1.15736,1.15741,1.15721,1.15725,268600002.0
2006-12-14 22:56:00,1.15728,1.15728,1.15727,1.15728,32100000.0
2006-12-14 22:57:00,1.1573,1.1574,1.1573,1.15731,169800002.0
2006-12-14 22:58:00,1.15742,1.15748,1.15733,1.15748,60200001.0
2006-12-14 22:59:00,1.15745,1.15745,1.15715,1.15725,106199999.0
2006-12-14 23:00:00,1.15716,1.15719,1.15716,1.15719,24900000.0
2006-12-14 23:01:00,1.15745,1.15752,1.15743,1.15743,36300000.0
2006-12-14 23:02:00,1.15737,1.15737,1.15726,1.15737,133400002.0
2006-12-14 23:03:00,1.15745,1.15745,1.1574,1.1574,15200000.0
2006-12-14 23:04:00,1.15738,1.15738,1.15732,1.15732,12000000.0
2006-12-14 23:05:00,1.15733,1.15739,1.15728,1.15728,98700000.0
2006-12-14 23:06:00,1.15731,1.15738,1.15714,1.15729,83900000.0
2006-12-14 23:07:00,1.15728,1.15738,1.15719,1.15738,118100000.0
2006-12-14 23:08:00,1.15736,1.15736,1.15722,1.15728,122300002.0
2006-12-14 23:09:00,1.15734,1.15739,1.15724,1.15734,87499999.0
2006-12-14 23:10:00,1.15733,1.15733,1.15725,1.15725,7400000.0
2006-12-14 23:11:00,1.15729,1.15735,1.15717,1.15731,134799999.0
2006-12-14 23:12:00,1.15732,1.1574,1.15731,1.1574,86100000.0
2006-12-14 23:13:00,1.15738,1.15738,1.15725,1.15728,90800002.0
2006-12-14 23:14:00,1.15715,1.15728,1.15715,1.15728,94000003.0
2006-12-14 23:15:00,1.15735,1.15735,1.1572,1.15728,132699999.0
2006-12-14 23:16:00,1.15729,1.15729,1.15718,1.15728,80800002.0
2006-12-14 23:17:00,1.15728,1.15729,1.15714,1.15714,93900002.0
2006-12-14 23:18:00,1.15705,1.15719,1.15693,1.15702,204800003.0
2006-12-14 23:19:00,1.15705,1.1571,1.15698,1.15709,112799999.0
2006-12-14 23:20:00,1.15718,1.15718,1.15711,1.15718,89200000.0
2006-12-14 23:21:00,1.15707,1.15708,1.15702,1.15708,66399999.0
2006-12-14 23:22:00,1.15713,1.15713,1.15684,1.15698,18900000.0
2006-12-14 23:23:00,1.15696,1.15706,1.15695,1.15695,35900000.0
2006-12-14 23:24:00,1.15698,1.15698,1.15687,1.15697,151800001.0
2006-12-14 23:25:00,1.15704,1.15704,1.15676,1.15676,152399999.0
2006-12-14 23:26:00,1.15676,1.15689,1.15675,1.15688,124500000.0
2006-12-14 23:27:00,1.15689,1.15691,1.15685,1.1569,175299998.0
2006-12-14 23:28:00,1.15693,1.15695,1.15685,1.15687,126200002.0
2006-12-14 23:29:00,1.15691,1.15695,1.15688,1.15692,38000001.0
2006-12-14 23:30:00,1.15658,1.15693,1.15658,1.15683,93700000.0
2006-12-14 23:31:00,1.1569,1.1569,1.1569,1.1569,39900000.0
2006-12-14 23:32:00,1.15693,1.15693,1.15685,1.1569,119199999.0
2006-12-14 23:33:00,1.15673,1.15673,1.15668,1.15669,59899998.0
2006-12-14 23:34:00,1.1568,1.15685,1.15675,1.15685,115699997.0
2006-12-14 23:35:00,1.15669,1.1568,1.15668,1.15678,152000003.0
2006-12-14 23:36:00,1.15691,1.15695,1.15687,1.15692,72500001.0
2006-12-14 23:37:00,1.15685,1.1569,1.15685,1.1569,33300001.0
2006-12-14 23:38:00,1.1569,1.15695,1.15682,1.1569,66700000.0
2006-12-14 23:39:00,1.15686,1.15686,1.15683,1.15683,42200002.0
2006-12-14 23:40:00,1.15687,1.15687,1.15685,1.15685,25100000.0
2006-12-14 23:41:00,1.15688,1.15703,1.15685,1.15695,80600002.0
2006-12-14 23:42:00,1.15697,1.15697,1.15686,1.15691,102700000.0
2006-12-14 23:43:00,1.15692,1.15702,1.15692,1.15698,26199999.0
2006-12-14 23:44:00,1.15698,1.15699,1.15689,1.15691,97099998.0
2006-12-14 23:45:00,1.15701,1.15701,1.15691,1.157,109900000.0
2006-12-14 23:46:00,1.15698,1.15701,1.15693,1.15701,99999999.0
2006-12-14 23:47:00,1.15703,1.15704,1.15694,1.15694,45599999.0
2006-12-14 23:48:00,1.15695,1.15705,1.15695,1.15696,39500000.0
2006-12-14 23:49:00,1.15696,1.15704,1.15696,1.15703,62600000.0
2006-12-14 23:50:00,1.15704,1.15707,1.15692,1.15701,64700001.0
2006-12-14 23:51:00,1.15703,1.15713,1.15702,1.15702,143899999.0
2006-12-14 23:52:00,1.15708,1.15721,1.15702,1.15708,69800001.0
2006-12-14 23:53:00,1.1571,1.1572,1.15709,1.15718,106899998.0
2006-12-14 23:54:00,1.1572,1.1572,1.1572,1.1572,16000000.0
2006-12-14 23:55:00,1.15714,1.15734,1.15712,1.15734,48800000.0
2006-12-14 23:56:00,1.1572,1.15732,1.1572,1.15732,92400000.0
2006-12-14 23:57:00,1.15731,1.15731,1.15729,1.15729,84699999.0
2006-12-14 23:58:00,1.15727,1.15748,1.15727,1.15748,103800000.0
2006-12-14 23:59:00,1.15726,1.15726,1.15717,1.15717,12000000.0
2006-12-15 00:00:00,1.15713,1.15719,1.15694,1.157,78800001.0
2006-12-15 00:01:00,1.15701,1.15725,1.15701,1.15725,74200001.0
2006-12-15 00:02:00,1.1573,1.1573,1.15717,1.15727,39800000.0
2006-12-15 00:03:00,1.15711,1.15719,1.15711,1.15719,24000000.0
2006-12-15 00:04:00,1.15718,1.15728,1.15715,1.15728,54600000.0
2006-12-15 00:05:00,1.1572,1.15737,1.1572,1.15737,63000000.0
2006-12-15 00:06:00,1.15728,1.15728,1.1572,1.1572,48100001.0
2006-12-15 00:07:00,1.15724,1.15724,1.15721,1.15721,34200000.0
2006-12-15 00:08:00,1.15726,1.15734,1.15717,1.15717,46500000.0
2006-12-15 00:09:00,1.15732,1.15752,1.15729,1.15752,154700002.0
2006-12-15 00:10:00,1.15751,1.15757,1.15745,1.15757,161100000.0
2006-12-15 00:11:00,1.15758,1.15758,1.15749,1.15758,58199999.0
2006-12-15 00:12:00,1.15755,1.15765,1.15755,1.1576,122999997.0
2006-12-15 00:13:00,1.15757,1.15757,1.1574,1.15743,145600002.0
2006-12-15 00:14:00,1.15746,1.15751,1.15739,1.15748,198499999.0
2006-12-15 00:15:00,1.15747,1.15747,1.1573,1.15735,125200000.0
2006-12-15 00:16:00,1.15733,1.15733,1.1572,1.1572,34200000.0
2006-12-15 00:17:00,1.15728,1.15729,1.15728,1.15729,22400001.0
2006-12-15 00:18:00,1.15727,1.15734,1.15715,1.15715,45900000.0
2006-12-15 00:19:00,1.15714,1.1574,1.15714,1.1574,20800000.0
2006-12-15 00:20:00,1.15725,1.1573,1.15701,1.15701,60400001.0
2006-12-15 00:21:00,1.15734,1.15734,1.15703,1.15715,122899999.0
2006-12-15 00:22:00,1.15714,1.15714,1.15699,1.15701,108399997.0
2006-12-15 00:23:00,1.15708,1.15713,1.15696,1.15713,192300002.0
2006-12-15 00:24:00,1.15718,1.1572,1.15712,1.15719,106699997.0
2006-12-15 00:25:00,1.15715,1.15721,1.15711,1.15714,119099999.0
2006-12-15 00:26:00,1.15712,1.15718,1.15708,1.15708,85699999.0
2006-12-15 00:27:00,1.1571,1.1571,1.15705,1.1571,161699998.0
2006-12-15 00:28:00,1.15708,1.15708,1.15701,1.15702,67899999.0
2006-12-15 00:29:00,1.15695,1.15718,1.15695,1.15705,80700000.0
2006-12-15 00:30:00,1.15713,1.15713,1.15688,1.15697,83800000.0
2006-12-15 00:31:00,1.15703,1.15703,1.15686,1.15699,131699997.0
2006-12-15 00:32:00,1.15703,1.15703,1.15697,1.15697,33600000.0
2006-12-15 00:33:00,1.15692,1.15696,1.15692,1.15696,49700000.0
2006-12-15 00:34:00,1.15687,1.15705,1.15679,1.15705,86900000.0
2006-12-15 00:35:00,1.15694,1.15694,1.15688,1.15688,11200000.0
2006-12-15 00:36:00,1.15675,1.15694,1.15675,1.15677,107300000.0
2006-12-15 00:37:00,1.15676,1.15687,1.15675,1.15687,47200000.0
2006-12-15 00:38:00,1.15678,1.15678,1.15662,1.15673,63800002.0
2006-12-15 00:39:00,1.15653,1.15667,1.15629,1.15664,52100000.0
2006-12-15 00:40:00,1.15664,1.15679,1.15648,1.15652,150800003.0
2006-12-15 00:41:00,1.15677,1.15681,1.15667,1.15678,35200000.0
2006-12-15 00:42:00,1.15681,1.15681,1.15674,1.15674,10500000.0
2006-12-15 00:43:00,1.15678,1.15682,1.15669,1.15678,141900003.0
2006-12-15 00:44:00,1.15675,1.15687,1.15675,1.15681,37300000.0
2006-12-15 00:45:00,1.1568,1.15685,1.15673,1.1568,117499998.0
2006-12-15 00:46:00,1.15677,1.15683,1.15664,1.15683,102900001.0
2006-12-15 00:47:00,1.15679,1.15683,1.15666,1.15678,71100000.0
2006-12-15 00:48:00,1.1567,1.15675,1.15665,1.15675,57100000.0
2006-12-15 00:49:00,1.15675,1.15679,1.15667,1.15667,69000001.0
2006-12-15 00:50:00,1.15678,1.15682,1.15674,1.15679,131800000.0
2006-12-15 00:51:00,1.15672,1.15685,1.15672,1.1568,32000000.0
2006-12-15 00:52:00,1.15678,1.15678,1.15672,1.15672,49600000.0
2006-12-15 00:53:00,1.15674,1.15676,1.15668,1.15672,91200001.0
2006-12-15 00:54:00,1.15675,1.15675,1.15665,1.15673,116800002.0
2006-12-15 00:55:00,1.15673,1.15684,1.15673,1.15683,137599997.0
2006-12-15 00:56:00,1.15686,1.15689,1.15679,1.1568,109700001.0
2006-12-15 00:57:00,1.1568,1.1569,1.15677,1.1569,65000000.0
2006-12-15 00:58:00,1.15681,1.15684,1.15681,1.15684,28599999.0
2006-12-15 00:59:00,1.15682,1.1569,1.15682,1.15683,58599999.0
2006-12-15 01:00:00,1.15686,1.15698,1.15686,1.15698,119400002.0
2006-12-15 01:01:00,1.15692,1.15692,1.15678,1.15687,74000001.0
2006-12-15 01:02:00,1.15688,1.1569,1.1568,1.15688,13600000.0
2006-12-15 01:03:00,1.15693,1.15693,1.15678,1.15687,49800000.0
2006-12-15 01:04:00,1.15682,1.15694,1.15678,1.1569,181200002.0
2006-12-15 01:05:00,1.15695,1.15695,1.15675,1.1569,146200000.0
2006-12-15 01:06:00,1.15652,1.15675,1.15633,1.15665,124100000.0
2006-12-15 01:07:00,1.15686,1.15686,1.15684,1.15684,36100000.0
2006-12-15 01:08:00,1.1568,1.15691,1.15679,1.15687,134800003.0
2006-12-15 01:09:00,1.15687,1.15689,1.15678,1.15689,88000001.0
2006-12-15 01:10:00,1.15693,1.15698,1.15677,1.15687,129199997.0
2006-12-15 01:11:00,1.15673,1.1569,1.15657,1.1569,130500001.0
2006-12-15 01:12:00,1.15683,1.15687,1.15678,1.15678,45400001.0
2006-12-15 01:13:00,1.15688,1.15688,1.15683,1.15683,30300000.0
2006-12-15 01:14:00,1.15672,1.15672,1.15668,1.15668,1600000.0
2006-12-15 01:15:00,1.15673,1.15673,1.15671,1.15673,40600001.0
2006-12-15 01:16:00,1.15656,1.15679,1.15649,1.15675,122300000.0
2006-12-15 01:17:00,1.15678,1.15678,1.15668,1.15672,74399998.0
2006-12-15 01:18:00,1.15675,1.15675,1.15675,1.15675,29600000.0
2006-12-15 01:19:00,1.15673,1.15677,1.15673,1.15677,24000001.0
2006-12-15 01:20:00,1.1566,1.15689,1.1566,1.15679,218100003.0
2006-12-15 01:21:00,1.15662,1.15684,1.1564,1.15683,116399999.0
2006-12-15 01:22:00,1.15673,1.15673,1.15671,1.15673,44000001.0
2006-12-15 01:23:00,1.15678,1.15684,1.15678,1.15684,26300000.0
2006-12-15 01:24:00,1.15688,1.15688,1.1568,1.15681,95899999.0
2006-12-15 01:25:00,1.15689,1.15689,1.1568,1.15685,97900002.0
2006-12-15 01:26:00,1.1568,1.1568,1.1568,1.1568,35900002.0
2006-12-15 01:27:00,1.1568,1.1568,1.15673,1.15675,85399998.0
2006-12-15 01:28:00,1.15675,1.15683,1.1567,1.15683,129600001.0
2006-12-15 01:29:00,1.15685,1.15685,1.15673,1.1568,71500000.0
2006-12-15 01:30:00,1.15676,1.15686,1.15672,1.15679,79800001.0
2006-12-15 01:31:00,1.15672,1.15684,1.15662,1.15662,142399997.0
2006-12-15 01:32:00,1.15674,1.15681,1.15674,1.15681,33400000.0
2006-12-15 01:33:00,1.1568,1.1568,1.15678,1.15678,31700000.0
2006-12-15 01:34:00,1.15676,1.15676,1.15669,1.15669,10400000.0
2006-12-15 01:35:00,1.15674,1.15682,1.15672,1.15672,23900000.0
2006-12-15 01:36:00,1.15678,1.15679,1.1567,1.15679,58599998.0
2006-12-15 01:37:00,1.15674,1.15682,1.15674,1.15682,97000001.0
2006-12-15 01:38:00,1.15673,1.15685,1.15672,1.15672,135899998.0
2006-12-15 01:39:00,1.1568,1.15681,1.15664,1.15665,71100000.0
2006-12-15 01:40:00,1.15666,1.15677,1.15666,1.15677,45300001.0
2006-12-15 01:41:00,1.15685,1.15685,1.15682,1.15682,33100001.0
2006-12-15 01:42:00,1.1568,1.1568,1.1568,1.1568,9500000.0
2006-12-15 01:43:00,1.1568,1.15688,1.1568,1.15688,56800000.0
2006-12-15 01:44:00,1.15677,1.1568,1.15675,1.1568,77600000.0
2006-12-15 01:45:00,1.15677,1.15677,1.15673,1.15673,27900000.0
2006-12-15 01:46:00,1.15667,1.15681,1.15667,1.15678,30400000.0
2006-12-15 01:47:00,1.15674,1.15676,1.15671,1.15676,20100000.0
2006-12-15 01:48:00,1.15677,1.15684,1.15673,1.1568,52700002.0
2006-12-15 01:49:00,1.15685,1.15685,1.1568,1.1568,45700001.0
2006-12-15 01:50:00,1.15673,1.15679,1.15673,1.15679,14400000.0
2006-12-15 01:51:00,1.15675,1.15675,1.15672,1.15672,32400000.0
2006-12-15 01:52:00,1.15648,1.15669,1.15643,1.15669,63200002.0
2006-12-15 01:53:00,1.15668,1.15668,1.15647,1.15658,48200001.0
2006-12-15 01:54:00,1.15653,1.1566,1.15638,1.15656,83800001.0
2006-12-15 01:55:00,1.15659,1.15671,1.15647,1.15671,185400001.0
2006-12-15 01:56:00,1.15658,1.15674,1.15635,1.15635,172299998.0
2006-12-15 01:57:00,1.15657,1.15661,1.1563,1.15641,149100000.0
2006-12-15 01:58:00,1.15657,1.15673,1.15657,1.1567,156000000.0
2006-12-15 01:59:00,1.1567,1.15676,1.15644,1.15652,41800000.0
2006-12-15 02:00:00,1.15628,1.15673,1.15628,1.15645,143699999.0
2006-12-15 02:01:00,1.1564,1.15677,1.15636,1.15666,86600001.0
2006-12-15 02:02:00,1.15677,1.15677,1.15673,1.15673,34100000.0
2006-12-15 02:03:00,1.15668,1.15675,1.1566,1.15672,46600001.0
2006-12-15 02:04:00,1.15651,1.15659,1.15637,1.15649,94399999.0
2006-12-15 02:05:00,1.15677,1.15685,1.15668,1.1568,74200000.0
2006-12-15 02:06:00,1.15671,1.15682,1.15671,1.15677,74500002.0
2006-12-15 02:07:00,1.15679,1.15679,1.15673,1.15675,74600000.0
2006-12-15 02:08:00,1.15675,1.15675,1.15656,1.15656,136699998.0
2006-12-15 02:09:00,1.15656,1.15656,1.15649,1.15649,3200000.0
2006-12-15 02:10:00,1.1565,1.15659,1.1565,1.1565,68800000.0
2006-12-15 02:11:00,1.15652,1.15658,1.1565,1.15658,93299999.0
2006-12-15 02:12:00,1.15652,1.15656,1.15652,1.15654,52500001.0
2006-12-15 02:13:00,1.15655,1.15655,1.15655,1.15655,2400000.0
2006-12-15 02:14:00,1.15668,1.15677,1.15668,1.15677,35100000.0
2006-12-15 02:15:00,1.15698,1.15699,1.15693,1.15699,44200000.0
2006-12-15 02:16:00,1.1569,1.1569,1.1569,1.1569,46600000.0
2006-12-15 02:17:00,1.15692,1.15692,1.15685,1.15685,56400000.0
2006-12-15 02:18:00,1.15679,1.15686,1.15679,1.15686,43599999.0
2006-12-15 02:19:00,1.15683,1.15697,1.15681,1.15691,126200000.0
2006-12-15 02:20:00,1.15685,1.15702,1.15685,1.15702,76600000.0
2006-12-15 02:21:00,1.15691,1.15691,1.15669,1.15688,118400001.0
2006-12-15 02:22:00,1.1569,1.15695,1.15685,1.15695,181400000.0
2006-12-15 02:23:00,1.15688,1.15702,1.15683,1.15702,27100000.0
2006-12-15 02:24:00,1.157,1.157,1.15695,1.15695,38600001.0
2006-12-15 02:25:00,1.15695,1.15702,1.15695,1.15702,49899999.0
2006-12-15 02:26:00,1.1569,1.1569,1.15665,1.15665,156100002.0
2006-12-15 02:27:00,1.15667,1.15667,1.15659,1.15659,51800000.0
2006-12-15 02:28:00,1.15681,1.157,1.15681,1.15695,134700002.0
2006-12-15 02:29:00,1.15699,1.15709,1.15663,1.15678,116400003.0
2006-12-15 02:30:00,1.15675,1.1568,1.15673,1.15679,59900000.0
2006-12-15 02:31:00,1.15685,1.15694,1.15681,1.15681,44900000.0
2006-12-15 02:32:00,1.15685,1.15685,1.1568,1.1568,27900000.0
2006-12-15 02:33:00,1.15686,1.15688,1.15685,1.15688,39199998.0
2006-12-15 02:34:00,1.15686,1.15687,1.15681,1.15682,54900001.0
2006-12-15 02:35:00,1.15688,1.15688,1.15682,1.15682,25800000.0
2006-12-15 02:36:00,1.15688,1.15693,1.15681,1.1569,92700000.0
2006-12-15 02:37:00,1.15683,1.15693,1.1568,1.15684,67800001.0
2006-12-15 02:38:00,1.15687,1.15693,1.15687,1.15691,101400001.0
2006-12-15 02:39:00,1.15691,1.15703,1.15686,1.15703,86900000.0
2006-12-15 02:40:00,1.15693,1.15695,1.15693,1.15695,28700000.0
2006-12-15 02:41:00,1.157,1.157,1.15695,1.15695,49399998.0
2006-12-15 02:42:00,1.157,1.15705,1.157,1.15705,7200000.0
2006-12-15 02:43:00,1.15705,1.15705,1.157,1.157,124100000.0
2006-12-15 02:44:00,1.15691,1.15694,1.15691,1.15694,16000000.0
2006-12-15 02:45:00,1.15685,1.15685,1.15685,1.15685,12700000.0
2006-12-15 02:46:00,1.15688,1.15688,1.15681,1.15688,99399999.0
2006-12-15 02:47:00,1.1569,1.15693,1.1569,1.15692,90600001.0
2006-12-15 02:48:00,1.15692,1.15695,1.15682,1.15682,86000003.0
2006-12-15 02:49:00,1.15692,1.15693,1.15692,1.15693,23100000.0
2006-12-15 02:50:00,1.15696,1.15703,1.15687,1.15699,78400001.0
2006-12-15 02:51:00,1.15696,1.15705,1.15693,1.15693,28300001.0
2006-12-15 02:52:00,1.15695,1.15695,1.1569,1.1569,18100000.0
2006-12-15 02:53:00,1.15685,1.15701,1.15685,1.15698,30400000.0
2006-12-15 02:54:00,1.1569,1.15702,1.1569,1.15693,83599998.0
2006-12-15 02:55:00,1.15687,1.15699,1.15687,1.15692,101700000.0
2006-12-15 02:56:00,1.15695,1.15695,1.1569,1.1569,37400000.0
2006-12-15 02:57:00,1.15686,1.15686,1.15679,1.15679,34799999.0
2006-12-15 02:58:00,1.15667,1.15668,1.15667,1.15668,61499998.0
2006-12-15 02:59:00,1.15668,1.15676,1.15659,1.15666,122100002.0
2006-12-15 03:00:00,1.1567,1.15675,1.1566,1.15675,27300001.0
2006-12-15 03:01:00,1.1567,1.1567,1.1567,1.1567,3200000.0
2006-12-15 03:02:00,1.15672,1.15673,1.15656,1.15667,126100000.0
2006-12-15 03:03:00,1.15678,1.15704,1.15678,1.15695,96500001.0
2006-12-15 03:04:00,1.15727,1.15727,1.157,1.15707,168099999.0
2006-12-15 03:05:00,1.15707,1.15707,1.15689,1.15693,51299999.0
2006-12-15 03:06:00,1.15697,1.15707,1.15697,1.15707,38800001.0
2006-12-15 03:07:00,1.15708,1.15708,1.15708,1.15708,19900000.0
2006-12-15 03:08:00,1.1571,1.1571,1.15705,1.15705,130100002.0
2006-12-15 03:09:00,1.1571,1.15715,1.15705,1.1571,109199998.0
2006-12-15 03:10:00,1.15707,1.15707,1.15707,1.15707,6400000.0
2006-12-15 03:11:00,1.15712,1.15712,1.15698,1.15698,1600000.0
2006-12-15 03:12:00,1.15703,1.15711,1.15703,1.15709,48000000.0
2006-12-15 03:13:00,1.15717,1.15717,1.15702,1.15705,34300000.0
2006-12-15 03:14:00,1.15707,1.15708,1.15697,1.15697,97199999.0
2006-12-15 03:15:00,1.15696,1.15703,1.15696,1.15699,47100000.0
2006-12-15 03:16:00,1.1571,1.15718,1.1571,1.15718,32600000.0
2006-12-15 03:17:00,1.15709,1.15709,1.15694,1.15694,54299999.0
2006-12-15 03:18:00,1.15692,1.15712,1.15692,1.15703,49700000.0
2006-12-15 03:19:00,1.15705,1.1571,1.15705,1.1571,45499999.0
2006-12-15 03:20:00,1.15715,1.15715,1.1571,1.1571,9800000.0
2006-12-15 03:21:00,1.15711,1.15721,1.15703,1.15721,88800001.0
2006-12-15 03:22:00,1.15722,1.15728,1.15717,1.15728,101399998.0
2006-12-15 03:23:00,1.15722,1.15738,1.15722,1.1573,159399996.0
2006-12-15 03:24:00,1.15727,1.1573,1.15727,1.1573,6400000.0
2006-12-15 03:25:00,1.1573,1.15735,1.15725,1.15733,96800002.0
2006-12-15 03:26:00,1.15731,1.15731,1.15713,1.15713,137300001.0
2006-12-15 03:27:00,1.15712,1.15716,1.15712,1.15716,3600000.0
2006-12-15 03:28:00,1.15716,1.15716,1.15714,1.15714,6400000.0
2006-12-15 03:29:00,1.1571,1.1571,1.157,1.15702,194300003.0
2006-12-15 03:30:00,1.15712,1.15724,1.1571,1.15714,135700001.0
2006-12-15 03:31:00,1.15715,1.1572,1.1571,1.1572,56300001.0
2006-12-15 03:32:00,1.1572,1.1572,1.1572,1.1572,57100000.0
2006-12-15 03:33:00,1.15707,1.15711,1.15707,1.15708,37100000.0
2006-12-15 03:34:00,1.15701,1.15712,1.15701,1.15712,15600000.0
2006-12-15 03:35:00,1.15705,1.1571,1.15705,1.1571,25500000.0
2006-12-15 03:36:00,1.15702,1.15715,1.15702,1.15715,69700002.0
2006-12-15 03:37:00,1.15718,1.15718,1.15711,1.15717,2500000.0
2006-12-15 03:38:00,1.15711,1.15719,1.15711,1.15719,54199998.0
2006-12-15 03:39:00,1.15714,1.15722,1.15712,1.15712,55900002.0
2006-12-15 03:40:00,1.15704,1.15717,1.15704,1.15717,179999997.0
2006-12-15 03:41:00,1.15715,1.15715,1.15704,1.15713,106000001.0
2006-12-15 03:42:00,1.15704,1.15704,1.15701,1.15701,62300001.0
2006-12-15 03:43:00,1.15695,1.15695,1.15682,1.15682,68000000.0
2006-12-15 03:44:00,1.15684,1.15706,1.15683,1.15683,123000002.0
2006-12-15 03:45:00,1.15693,1.15717,1.15693,1.15705,97899999.0
2006-12-15 03:46:00,1.1571,1.15713,1.1571,1.15713,36700002.0
2006-12-15 03:47:00,1.15715,1.15719,1.15712,1.15719,116999998.0
2006-12-15 03:48:00,1.15706,1.15714,1.15696,1.15702,117800002.0
2006-12-15 03:49:00,1.15712,1.15722,1.15712,1.15715,108699999.0
2006-12-15 03:50:00,1.15711,1.15719,1.15711,1.15719,1600000.0
2006-12-15 03:51:00,1.1569,1.15704,1.1569,1.15696,110600000.0
2006-12-15 03:52:00,1.15697,1.15702,1.15686,1.15686,90800000.0
2006-12-15 03:53:00,1.15689,1.1569,1.15677,1.15684,128199999.0
2006-12-15 03:54:00,1.15703,1.15706,1.15699,1.15702,70200000.0
2006-12-15 03:55:00,1.15701,1.15707,1.15697,1.15697,147800000.0
2006-12-15 03:56:00,1.15695,1.15711,1.15695,1.15702,62300001.0
2006-12-15 03:57:00,1.1571,1.1571,1.1571,1.1571,23900000.0
2006-12-15 03:58:00,1.157,1.15718,1.157,1.15718,33100001.0
2006-12-15 03:59:00,1.15712,1.15718,1.15705,1.15705,227599999.0
2006-12-15 04:00:00,1.15703,1.15712,1.15703,1.15703,99400001.0
2006-12-15 04:01:00,1.15715,1.15715,1.15702,1.15702,25500000.0
2006-12-15 04:02:00,1.15715,1.15715,1.15715,1.15715,20100000.0
2006-12-15 04:03:00,1.15688,1.15718,1.15688,1.15703,76100000.0
2006-12-15 04:04:00,1.15708,1.15708,1.15692,1.15692,4800000.0
2006-12-15 04:05:00,1.15694,1.15696,1.15694,1.15696,34000000.0
2006-12-15 04:06:00,1.15704,1.15709,1.15697,1.15697,119200000.0
2006-12-15 04:07:00,1.15701,1.15712,1.15697,1.15712,107300000.0
2006-12-15 04:08:00,1.15701,1.15704,1.15701,1.15704,9600000.0
2006-12-15 04:09:00,1.15704,1.15711,1.15704,1.15704,25500000.0
2006-12-15 04:10:00,1.15701,1.15708,1.15695,1.15708,119100002.0
2006-12-15 04:11:00,1.15705,1.1571,1.15705,1.1571,12800000.0
2006-12-15 04:12:00,1.15715,1.15729,1.15704,1.15708,77600000.0
2006-12-15 04:13:00,1.15714,1.15717,1.15714,1.15717,13600000.0
2006-12-15 04:14:00,1.1572,1.15725,1.15715,1.15715,86700001.0
2006-12-15 04:15:00,1.15716,1.15716,1.15709,1.15709,47800000.0
2006-12-15 04:16:00,1.15709,1.15716,1.15709,1.15716,7200000.0
2006-12-15 04:17:00,1.1571,1.15718,1.1571,1.15718,68800000.0
2006-12-15 04:18:00,1.15722,1.15728,1.15714,1.15714,83599997.0
2006-12-15 04:19:00,1.1572,1.15736,1.15711,1.15711,55700000.0
2006-12-15 04:20:00,1.15731,1.15731,1.15712,1.15727,148599998.0
2006-12-15 04:21:00,1.15723,1.15723,1.15705,1.1571,90700001.0
2006-12-15 04:22:00,1.15707,1.1573,1.15707,1.1573,88000000.0
2006-12-15 04:23:00,1.15724,1.15724,1.15703,1.15703,62900001.0
2006-12-15 04:24:00,1.15704,1.15723,1.15704,1.15713,149000003.0
2006-12-15 04:25:00,1.1572,1.1572,1.1572,1.1572,10400000.0
2006-12-15 04:26:00,1.15712,1.15712,1.15708,1.15708,35300001.0
2006-12-15 04:27:00,1.15714,1.15724,1.15714,1.15724,46400000.0
2006-12-15 04:28:00,1.1571,1.1571,1.1571,1.1571,3200000.0
2006-12-15 04:29:00,1.1572,1.15722,1.1571,1.15715,137600000.0
2006-12-15 04:30:00,1.1571,1.1571,1.15704,1.1571,10400000.0
2006-12-15 04:31:00,1.15712,1.15712,1.15691,1.15695,113400001.0
2006-12-15 04:32:00,1.15693,1.15704,1.15688,1.15688,66600000.0
2006-12-15 04:33:00,1.15675,1.15681,1.15658,1.15658,80600003.0
2006-12-15 04:34:00,1.15664,1.15678,1.15664,1.15677,47100000.0
2006-12-15 04:35:00,1.15674,1.15674,1.15668,1.15668,25800000.0
2006-12-15 04:36:00,1.15657,1.15672,1.15657,1.15672,118599997.0
2006-12-15 04:37:00,1.15672,1.1568,1.15672,1.1568,24700000.0
2006-12-15 04:38:00,1.15677,1.15677,1.15665,1.15669,98500001.0
2006-12-15 04:39:00,1.15672,1.15676,1.15672,1.15676,60000002.0
2006-12-15 04:40:00,1.15676,1.15676,1.15662,1.15662,87900002.0
2006-12-15 04:41:00,1.15666,1.15666,1.15657,1.15657,71200001.0
2006-12-15 04:42:00,1.15663,1.15667,1.15663,1.15667,19099999.0
2006-12-15 04:43:00,1.15666,1.15673,1.15655,1.15668,105900001.0
2006-12-15 04:44:00,1.15677,1.15683,1.15677,1.15683,23000001.0
2006-12-15 04:45:00,1.15685,1.15685,1.15685,1.15685,18200001.0
2006-12-15 04:46:00,1.1569,1.15692,1.15685,1.1569,116499999.0
2006-12-15 04:47:00,1.15683,1.15688,1.15679,1.15679,86500002.0
2006-12-15 04:48:00,1.15683,1.15685,1.15683,1.15683,49000000.0
2006-12-15 04:49:00,1.15689,1.15689,1.15675,1.15675,77700001.0
2006-12-15 04:50:00,1.15679,1.15695,1.15679,1.15684,132100002.0
2006-12-15 04:51:00,1.15692,1.15692,1.15677,1.15687,101699998.0
2006-12-15 04:52:00,1.1569,1.1569,1.1568,1.15687,76900003.0
2006-12-15 04:53:00,1.15685,1.1569,1.15679,1.15682,89400004.0
2006-12-15 04:54:00,1.15682,1.15688,1.1568,1.15688,54800000.0
2006-12-15 04:55:00,1.15682,1.1569,1.15679,1.1569,126599998.0
2006-12-15 04:56:00,1.15685,1.15695,1.15682,1.1569,58100000.0
2006-12-15 04:57:00,1.15692,1.15692,1.15679,1.15682,68200001.0
2006-12-15 04:58:00,1.15677,1.15677,1.15673,1.15673,30000000.0
2006-12-15 04:59:00,1.15666,1.15675,1.15662,1.15662,79200002.0
2006-12-15 05:00:00,1.15662,1.15665,1.15655,1.15655,54300000.0
2006-12-15 05:01:00,1.15662,1.15668,1.15662,1.15668,122900002.0
2006-12-15 05:02:00,1.15667,1.1567,1.15652,1.15667,150499998.0
2006-12-15 05:03:00,1.15669,1.15669,1.15668,1.15668,24800000.0
2006-12-15 05:04:00,1.15657,1.15673,1.15657,1.15668,57000002.0
2006-12-15 05:05:00,1.1564,1.1566,1.15623,1.15652,159900001.0
2006-12-15 05:06:00,1.15667,1.15667,1.15663,1.15663,48600000.0
2006-12-15 05:07:00,1.15668,1.15668,1.15653,1.1566,81200001.0
2006-12-15 05:08:00,1.15664,1.15664,1.15661,1.15661,43100001.0
2006-12-15 05:09:00,1.1567,1.15675,1.15663,1.15663,83900000.0
2006-12-15 05:10:00,1.1566,1.15682,1.15643,1.15679,103300001.0
2006-12-15 05:11:00,1.15667,1.15667,1.15655,1.15667,93900001.0
2006-12-15 05:12:00,1.15672,1.15675,1.1567,1.1567,76200000.0
2006-12-15 05:13:00,1.15652,1.15667,1.15652,1.15665,26400000.0
2006-12-15 05:14:00,1.1567,1.1567,1.15659,1.15662,49400000.0
2006-12-15 05:15:00,1.15655,1.15666,1.15655,1.15661,98900002.0
2006-12-15 05:16:00,1.15672,1.15672,1.15655,1.15655,124000000.0
2006-12-15 05:17:00,1.15663,1.15672,1.15662,1.15665,72200003.0
2006-12-15 05:18:00,1.15668,1.15675,1.15668,1.1567,160899999.0
2006-12-15 05:19:00,1.15667,1.15667,1.15654,1.15654,23899999.0
2006-12-15 05:20:00,1.15671,1.15672,1.15664,1.15669,38499999.0
2006-12-15 05:21:00,1.1567,1.1567,1.1567,1.1567,8000000.0
2006-12-15 05:22:00,1.1567,1.1567,1.15665,1.1567,19900000.0
2006-12-15 05:23:00,1.15666,1.15674,1.15661,1.15661,73599998.0
2006-12-15 05:24:00,1.15656,1.15671,1.15656,1.15667,96500002.0
2006-12-15 05:25:00,1.1566,1.1566,1.1566,1.1566,28700001.0
2006-12-15 05:26:00,1.15655,1.15657,1.15646,1.15646,24700000.0
2006-12-15 05:27:00,1.15645,1.1565,1.15645,1.1565,35900001.0
2006-12-15 05:28:00,1.15653,1.15657,1.15653,1.15657,25200000.0
2006-12-15 05:29:00,1.15657,1.15657,1.15647,1.15648,153000004.0
2006-12-15 05:30:00,1.15652,1.1566,1.15652,1.15655,114199997.0
2006-12-15 05:31:00,1.1566,1.15665,1.15652,1.1566,71899998.0
2006-12-15 05:32:00,1.15663,1.15663,1.15652,1.15663,99600000.0
2006-12-15 05:33:00,1.15663,1.15667,1.15663,1.15667,92199996.0
2006-12-15 05:34:00,1.15665,1.1567,1.15663,1.15663,67000000.0
2006-12-15 05:35:00,1.1567,1.1567,1.15668,1.15668,16000000.0
2006-12-15 05:36:00,1.15669,1.1567,1.15667,1.15667,53200001.0
2006-12-15 05:37:00,1.15655,1.1566,1.15655,1.1566,2000000.0
2006-12-15 05:38:00,1.15663,1.15671,1.15657,1.15658,62100002.0
2006-12-15 05:39:00,1.15669,1.15671,1.15662,1.15667,202900001.0
2006-12-15 05:40:00,1.15668,1.15675,1.15665,1.1567,159900000.0
2006-12-15 05:41:00,1.15671,1.15671,1.15664,1.15667,27400000.0
2006-12-15 05:42:00,1.15662,1.15671,1.15662,1.15662,126299999.0
2006-12-15 05:43:00,1.15656,1.15674,1.15656,1.15674,21500001.0
2006-12-15 05:44:00,1.15666,1.15678,1.15666,1.15675,148999998.0
2006-12-15 05:45:00,1.15655,1.15684,1.15642,1.15642,73300000.0
2006-12-15 05:46:00,1.15642,1.15661,1.15642,1.15658,82999997.0
2006-12-15 05:47:00,1.15678,1.15678,1.15666,1.15671,178900001.0
2006-12-15 05:48:00,1.15661,1.15664,1.15661,1.15664,34899999.0
2006-12-15 05:49:00,1.15661,1.1567,1.15661,1.1567,62400000.0
2006-12-15 05:50:00,1.15663,1.15668,1.15661,1.15668,91299999.0
2006-12-15 05:51:00,1.1565,1.15669,1.1565,1.15669,66299998.0
2006-12-15 05:52:00,1.15682,1.15682,1.15652,1.15652,136400002.0
2006-12-15 05:53:00,1.1566,1.15683,1.15655,1.15683,98100000.0
2006-12-15 05:54:00,1.15685,1.15685,1.1568,1.1568,10400000.0
2006-12-15 05:55:00,1.15679,1.15679,1.15668,1.15674,77400001.0
2006-12-15 05:56:00,1.15668,1.15677,1.15668,1.15677,55499998.0
2006-12-15 05:57:00,1.15675,1.15679,1.15671,1.15672,83000000.0
2006-12-15 05:58:00,1.15671,1.15679,1.15671,1.15674,102790001.0
2006-12-15 05:59:00,1.15675,1.15675,1.15675,1.15675,20400000.0
2006-12-15 06:00:00,1.15678,1.15678,1.15675,1.15678,68300001.0
2006-12-15 06:01:00,1.1568,1.15685,1.1567,1.1568,64600002.0
2006-12-15 06:02:00,1.15673,1.1568,1.15668,1.15673,94100003.0
2006-12-15 06:03:00,1.15652,1.15665,1.15645,1.15665,144700003.0
2006-12-15 06:04:00,1.15675,1.15675,1.15667,1.15667,23800000.0
2006-12-15 06:05:00,1.15675,1.15675,1.15663,1.15665,59600001.0
2006-12-15 06:06:00,1.15673,1.15679,1.15671,1.15675,106299998.0
2006-12-15 06:07:00,1.15681,1.15681,1.15659,1.15664,36800000.0
2006-12-15 06:08:00,1.15663,1.15684,1.15656,1.15656,99300000.0
2006-12-15 06:09:00,1.15677,1.15677,1.15667,1.15667,33600000.0
2006-12-15 06:10:00,1.15678,1.15678,1.1566,1.15673,55900000.0
2006-12-15 06:11:00,1.15673,1.15687,1.15673,1.15686,106500001.0
2006-12-15 06:12:00,1.15684,1.15686,1.15672,1.15672,24400000.0
2006-12-15 06:13:00,1.15679,1.15686,1.15679,1.15686,7200000.0
2006-12-15 06:14:00,1.15685,1.15685,1.1567,1.15678,66200000.0
2006-12-15 06:15:00,1.15658,1.1568,1.15653,1.1568,34400000.0
2006-12-15 06:16:00,1.15679,1.15681,1.15671,1.15675,58900001.0
2006-12-15 06:17:00,1.15677,1.15684,1.15673,1.15679,130800002.0
2006-12-15 06:18:00,1.15667,1.15678,1.15641,1.15678,86099999.0
2006-12-15 06:19:00,1.15683,1.15683,1.1567,1.1567,85100001.0
2006-12-15 06:20:00,1.15669,1.15679,1.15669,1.15679,25200000.0
2006-12-15 06:21:00,1.15675,1.15679,1.15666,1.15672,100100000.0
2006-12-15 06:22:00,1.15675,1.15681,1.15672,1.15681,117299998.0
2006-12-15 06:23:00,1.15675,1.1568,1.15675,1.1568,60800000.0
2006-12-15 06:24:00,1.15678,1.15678,1.1567,1.15675,76600001.0
2006-12-15 06:25:00,1.15673,1.15673,1.15661,1.15661,39200000.0
2006-12-15 06:26:00,1.15677,1.15683,1.15668,1.15672,53500001.0
2006-12-15 06:27:00,1.15682,1.15682,1.15669,1.15676,134500000.0
2006-12-15 06:28:00,1.15673,1.15679,1.15661,1.15661,43400000.0
2006-12-15 06:29:00,1.15667,1.15678,1.15667,1.1567,138999997.0
2006-12-15 06:30:00,1.15675,1.15675,1.15672,1.15672,3300000.0
2006-12-15 06:31:00,1.15679,1.1568,1.15669,1.15673,66499999.0
2006-12-15 06:32:00,1.1568,1.1568,1.1568,1.1568,22300000.0
2006-12-15 06:33:00,1.1568,1.1568,1.1567,1.1567,47999999.0
2006-12-15 06:34:00,1.15678,1.1568,1.15678,1.1568,76500002.0
2006-12-15 06:35:00,1.15665,1.15679,1.15664,1.15664,159300000.0
2006-12-15 06:36:00,1.15664,1.15677,1.15664,1.15677,54500002.0
2006-12-15 06:37:00,1.15679,1.15679,1.15669,1.15678,77100001.0
2006-12-15 06:38:00,1.15688,1.15688,1.1568,1.1568,68600000.0
2006-12-15 06:39:00,1.15676,1.1568,1.15673,1.1568,18500000.0
2006-12-15 06:40:00,1.15681,1.15681,1.15665,1.1568,139099998.0
2006-12-15 06:41:00,1.15678,1.15678,1.15668,1.15672,34099999.0
2006-12-15 06:42:00,1.15672,1.15679,1.15667,1.15672,80199998.0
2006-12-15 06:43:00,1.15664,1.15678,1.15664,1.15678,73900000.0
2006-12-15 06:44:00,1.15673,1.15682,1.15673,1.15675,27000000.0
2006-12-15 06:45:00,1.15679,1.15679,1.15668,1.15668,75900000.0
2006-12-15 06:46:00,1.15678,1.15678,1.15672,1.15673,35100001.0
2006-12-15 06:47:00,1.15676,1.15687,1.15676,1.15687,104300000.0
2006-12-15 06:48:00,1.15688,1.15688,1.15679,1.15685,119100001.0
2006-12-15 06:49:00,1.15679,1.1569,1.15679,1.15682,18800000.0
2006-12-15 06:50:00,1.15687,1.15687,1.1568,1.15681,27100000.0
2006-12-15 06:51:00,1.15678,1.1568,1.1565,1.1568,21400000.0
2006-12-15 06:52:00,1.15682,1.15688,1.15673,1.15683,104300001.0
2006-12-15 06:53:00,1.15686,1.15686,1.1568,1.1568,61400001.0
2006-12-15 06:54:00,1.15684,1.15686,1.15684,1.15686,9300000.0
2006-12-15 06:55:00,1.15658,1.1568,1.15656,1.15665,97899998.0
2006-12-15 06:56:00,1.15663,1.15675,1.15656,1.15675,115899999.0
2006-12-15 06:57:00,1.15674,1.15677,1.15651,1.15659,154899999.0
2006-12-15 06:58:00,1.15653,1.15677,1.15649,1.15666,232900002.0
2006-12-15 06:59:00,1.15664,1.15674,1.15646,1.1566,176799999.0
2006-12-15 07:00:00,1.1564,1.15675,1.15636,1.15675,114199998.0
2006-12-15 07:01:00,1.15698,1.15698,1.15659,1.15659,181699995.0
2006-12-15 07:02:00,1.15658,1.15661,1.1565,1.15661,49500000.0
2006-12-15 07:03:00,1.15691,1.15691,1.15672,1.15672,89400000.0
2006-12-15 07:04:00,1.15663,1.15667,1.15652,1.15667,169099997.0
2006-12-15 07:05:00,1.15663,1.1567,1.15663,1.1567,12000000.0
2006-12-15 07:06:00,1.15675,1.15675,1.15665,1.1567,55100000.0
2006-12-15 07:07:00,1.15669,1.15679,1.15666,1.15666,169100001.0
2006-12-15 07:08:00,1.15684,1.15692,1.15682,1.15685,76200000.0
2006-12-15 07:09:00,1.15685,1.15695,1.15685,1.15685,107000003.0
2006-12-15 07:10:00,1.1569,1.15693,1.1569,1.15693,5600000.0
2006-12-15 07:11:00,1.15694,1.157,1.15692,1.15692,77000000.0
2006-12-15 07:12:00,1.15689,1.15707,1.15689,1.15697,134300001.0
2006-12-15 07:13:00,1.15704,1.15719,1.15703,1.15718,52700000.0
2006-12-15 07:14:00,1.15711,1.15713,1.15706,1.15713,64100000.0
2006-12-15 07:15:00,1.15717,1.15721,1.15712,1.15712,65300002.0
2006-12-15 07:16:00,1.15715,1.15736,1.15712,1.15731,106100001.0
2006-12-15 07:17:00,1.1574,1.15743,1.15709,1.15715,113399998.0
2006-12-15 07:18:00,1.15715,1.15722,1.15711,1.15714,81700001.0
2006-12-15 07:19:00,1.15709,1.15716,1.15709,1.15716,19400000.0
2006-12-15 07:20:00,1.15711,1.15714,1.15711,1.15714,58900001.0
2006-12-15 07:21:00,1.15708,1.15723,1.15707,1.1572,85899999.0
2006-12-15 07:22:00,1.1571,1.1571,1.15702,1.15708,42599999.0
2006-12-15 07:23:00,1.1571,1.1571,1.1571,1.1571,39500000.0
2006-12-15 07:24:00,1.1571,1.1571,1.15698,1.15706,75400002.0
2006-12-15 07:25:00,1.15702,1.15704,1.15682,1.15683,99900000.0
2006-12-15 07:26:00,1.15687,1.15692,1.15673,1.15683,72800000.0
2006-12-15 07:27:00,1.15703,1.15703,1.15682,1.1569,53399999.0
2006-12-15 07:28:00,1.15685,1.15694,1.15682,1.15682,149400002.0
2006-12-15 07:29:00,1.15675,1.15687,1.15675,1.15687,44099999.0
2006-12-15 07:30:00,1.15685,1.15685,1.15685,1.15685,26000001.0
2006-12-15 07:31:00,1.15673,1.15688,1.15665,1.15672,131099999.0
2006-12-15 07:32:00,1.15664,1.15692,1.15664,1.15683,23400000.0
2006-12-15 07:33:00,1.15658,1.15684,1.1565,1.1568,71499998.0
2006-12-15 07:34:00,1.15684,1.15687,1.1568,1.15682,80500000.0
2006-12-15 07:35:00,1.15676,1.15688,1.15676,1.15686,67700000.0
2006-12-15 07:36:00,1.15666,1.15676,1.15643,1.15676,135399996.0
2006-12-15 07:37:00,1.15683,1.15684,1.15682,1.15682,25000000.0
2006-12-15 07:38:00,1.15688,1.15688,1.15681,1.15687,56000000.0
2006-12-15 07:39:00,1.15687,1.15687,1.15659,1.15659,85600000.0
2006-12-15 07:40:00,1.15684,1.15687,1.15681,1.15681,60300000.0
2006-12-15 07:41:00,1.15678,1.15682,1.15678,1.15682,47200001.0
2006-12-15 07:42:00,1.15689,1.15693,1.15661,1.15684,96800001.0
2006-12-15 07:43:00,1.15692,1.15692,1.15678,1.15678,28799999.0
2006-12-15 07:44:00,1.1568,1.15685,1.1567,1.1568,91299998.0
2006-12-15 07:45:00,1.15675,1.15692,1.15675,1.15686,129199998.0
2006-12-15 07:46:00,1.15682,1.15686,1.15682,1.15686,38299999.0
2006-12-15 07:47:00,1.15681,1.15684,1.15681,1.15684,11100000.0
2006-12-15 07:48:00,1.15681,1.15688,1.15681,1.15688,89100002.0
2006-12-15 07:49:00,1.1568,1.15696,1.15675,1.15689,93400000.0
2006-12-15 07:50:00,1.15693,1.15694,1.15669,1.15683,72799999.0
2006-12-15 07:51:00,1.15687,1.15687,1.15675,1.15675,171300001.0
2006-12-15 07:52:00,1.15669,1.15669,1.15651,1.15653,75799998.0
2006-12-15 07:53:00,1.15642,1.15646,1.15642,1.15643,73900000.0
2006-12-15 07:54:00,1.15637,1.15637,1.15623,1.15632,104100001.0
2006-12-15 07:55:00,1.15642,1.15645,1.15617,1.15631,58799999.0
2006-12-15 07:56:00,1.1563,1.15642,1.1563,1.15642,36100000.0
2006-12-15 07:57:00,1.15636,1.15636,1.15632,1.15632,34300000.0
2006-12-15 07:58:00,1.15632,1.15638,1.15628,1.15638,34400000.0
2006-12-15 07:59:00,1.15637,1.15648,1.15637,1.15642,57400001.0
2006-12-15 08:00:00,1.15635,1.15645,1.15635,1.15645,117300000.0
2006-12-15 08:01:00,1.15635,1.15645,1.15635,1.15645,11600000.0
2006-12-15 08:02:00,1.15636,1.15644,1.15632,1.15632,54300001.0
2006-12-15 08:03:00,1.15631,1.15642,1.15627,1.15627,68900001.0
2006-12-15 08:04:00,1.15629,1.15643,1.15629,1.15637,105500002.0
2006-12-15 08:05:00,1.15612,1.15637,1.15612,1.15637,111499999.0
2006-12-15 08:06:00,1.15642,1.15642,1.15627,1.15629,51699998.0
2006-12-15 08:07:00,1.1562,1.15623,1.15615,1.1562,82500003.0
2006-12-15 08:08:00,1.15621,1.15621,1.15612,1.15618,105899999.0
2006-12-15 08:09:00,1.15626,1.15626,1.15613,1.15613,49200000.0
2006-12-15 08:10:00,1.1562,1.15639,1.15604,1.15639,71499999.0
2006-12-15 08:11:00,1.15641,1.15641,1.15624,1.1563,107299997.0
2006-12-15 08:12:00,1.15623,1.15623,1.15617,1.15617,60700000.0
2006-12-15 08:13:00,1.1562,1.15631,1.15617,1.15617,62099999.0
2006-12-15 08:14:00,1.15615,1.15625,1.15615,1.15617,34900000.0
2006-12-15 08:15:00,1.15617,1.15622,1.15612,1.15615,77500000.0
2006-12-15 08:16:00,1.15618,1.15618,1.15612,1.15612,22300000.0
2006-12-15 08:17:00,1.15616,1.15619,1.15613,1.15617,112600000.0
2006-12-15 08:18:00,1.15607,1.15619,1.15607,1.15616,138900000.0
2006-12-15 08:19:00,1.1562,1.15624,1.15611,1.15611,100800002.0
2006-12-15 08:20:00,1.15616,1.1562,1.15616,1.1562,75200002.0
2006-12-15 08:21:00,1.15622,1.15622,1.15607,1.15617,56700001.0
2006-12-15 08:22:00,1.1562,1.15623,1.15618,1.1562,70200000.0
2006-12-15 08:23:00,1.15595,1.15629,1.15592,1.15613,148500003.0
2006-12-15 08:24:00,1.15607,1.15616,1.15587,1.15598,144590000.0
2006-12-15 08:25:00,1.15617,1.15618,1.15609,1.15618,94100001.0
2006-12-15 08:26:00,1.15625,1.15625,1.15625,1.15625,3200000.0
2006-12-15 08:27:00,1.15607,1.15621,1.15604,1.15615,64999999.0
2006-12-15 08:28:00,1.15613,1.15618,1.15613,1.15618,2700000.0
2006-12-15 08:29:00,1.1562,1.1562,1.1561,1.1561,39100000.0
2006-12-15 08:30:00,1.15613,1.15623,1.15613,1.1562,84600000.0
2006-12-15 08:31:00,1.15623,1.15623,1.15615,1.1562,158400001.0
2006-12-15 08:32:00,1.15625,1.15625,1.15613,1.1562,211300000.0
2006-12-15 08:33:00,1.15616,1.15629,1.15614,1.15623,100599999.0
2006-12-15 08:34:00,1.15615,1.15623,1.15612,1.15623,101299999.0
2006-12-15 08:35:00,1.15627,1.15627,1.15615,1.15623,70200001.0
2006-12-15 08:36:00,1.15623,1.15623,1.15615,1.15615,21500000.0
2006-12-15 08:37:00,1.15618,1.15618,1.15617,1.15617,17600000.0
2006-12-15 08:38:00,1.15617,1.15618,1.15611,1.15617,98900003.0
2006-12-15 08:39:00,1.1562,1.15655,1.1562,1.15654,76900000.0
2006-12-15 08:40:00,1.15657,1.15674,1.1565,1.15674,83200001.0
2006-12-15 08:41:00,1.15678,1.15698,1.15662,1.15698,80800001.0
2006-12-15 08:42:00,1.15685,1.1569,1.15685,1.1569,74100001.0
2006-12-15 08:43:00,1.1568,1.1569,1.15653,1.1567,116000000.0
2006-12-15 08:44:00,1.15677,1.15677,1.15642,1.15658,68300000.0
2006-12-15 08:45:00,1.15688,1.15689,1.15682,1.15682,55900000.0
2006-12-15 08:46:00,1.15677,1.15677,1.15676,1.15676,23300000.0
2006-12-15 08:47:00,1.15672,1.1568,1.15667,1.15669,23800000.0
2006-12-15 08:48:00,1.15674,1.15674,1.15671,1.15671,49300001.0
2006-12-15 08:49:00,1.15672,1.15672,1.15612,1.15627,121500000.0
2006-12-15 08:50:00,1.15675,1.1568,1.15674,1.15678,31900000.0
2006-12-15 08:51:00,1.15674,1.15674,1.15648,1.15648,35800000.0
2006-12-15 08:52:00,1.15645,1.15656,1.15645,1.15651,121600001.0
2006-12-15 08:53:00,1.15638,1.15664,1.15638,1.15659,165100004.0
2006-12-15 08:54:00,1.15655,1.15672,1.15655,1.15672,62300001.0
2006-12-15 08:55:00,1.1567,1.15675,1.15663,1.15675,83900001.0
2006-12-15 08:56:00,1.1567,1.15675,1.1567,1.15675,124299999.0
2006-12-15 08:57:00,1.15668,1.15679,1.1566,1.15664,55199999.0
2006-12-15 08:58:00,1.15671,1.15681,1.15667,1.15678,65400000.0
2006-12-15 08:59:00,1.15676,1.15678,1.15663,1.15663,71500000.0
2006-12-15 09:00:00,1.15657,1.15657,1.15636,1.15636,62199999.0
2006-12-15 09:01:00,1.15641,1.15641,1.15621,1.15631,54100000.0
2006-12-15 09:02:00,1.15636,1.15636,1.15625,1.15628,60099999.0
2006-12-15 09:03:00,1.15638,1.15642,1.1563,1.1563,98800001.0
2006-12-15 09:04:00,1.15631,1.15637,1.15631,1.15637,26300000.0
2006-12-15 09:05:00,1.15636,1.15636,1.1562,1.1562,59099998.0
2006-12-15 09:06:00,1.1561,1.15617,1.1561,1.15615,168099998.0
2006-12-15 09:07:00,1.1563,1.15635,1.1563,1.15635,63199999.0
2006-12-15 09:08:00,1.15639,1.15644,1.15634,1.15638,115099999.0
2006-12-15 09:09:00,1.15632,1.15639,1.15628,1.15633,67800002.0
2006-12-15 09:10:00,1.15631,1.15636,1.15631,1.15636,45500000.0
2006-12-15 09:11:00,1.15623,1.15645,1.15619,1.15645,99500002.0
2006-12-15 09:12:00,1.15625,1.15639,1.15623,1.15625,196999998.0
2006-12-15 09:13:00,1.1564,1.1564,1.15635,1.15635,23100000.0
2006-12-15 09:14:00,1.15645,1.15645,1.1564,1.1564,28699999.0
2006-12-15 09:15:00,1.1564,1.1564,1.15635,1.15635,65800001.0
2006-12-15 09:16:00,1.15644,1.15652,1.15641,1.15642,74600002.0
2006-12-15 09:17:00,1.15634,1.15634,1.15618,1.15618,69700000.0
2006-12-15 09:18:00,1.15611,1.1562,1.15607,1.1562,142300003.0
2006-12-15 09:19:00,1.15615,1.15625,1.15615,1.15615,83200001.0
2006-12-15 09:20:00,1.1562,1.1562,1.1561,1.1562,131200000.0
2006-12-15 09:21:00,1.15613,1.15613,1.15582,1.15582,32600000.0
2006-12-15 09:22:00,1.15573,1.15573,1.15564,1.15564,8900000.0
2006-12-15 09:23:00,1.15559,1.15575,1.15558,1.15562,137699998.0
2006-12-15 09:24:00,1.15565,1.15565,1.15555,1.15555,151699999.0
2006-12-15 09:25:00,1.15558,1.15561,1.15551,1.15552,127400000.0
2006-12-15 09:26:00,1.15558,1.15558,1.15553,1.15553,49800000.0
2006-12-15 09:27:00,1.15551,1.15559,1.15551,1.15556,16300000.0
2006-12-15 09:28:00,1.15562,1.15562,1.15551,1.15553,6100000.0
2006-12-15 09:29:00,1.1555,1.15562,1.1555,1.15562,63900001.0
2006-12-15 09:30:00,1.15558,1.15569,1.15555,1.15562,148300002.0
2006-12-15 09:31:00,1.15555,1.15565,1.15555,1.15555,109799997.0
2006-12-15 09:32:00,1.15563,1.15568,1.15562,1.15568,51600000.0
2006-12-15 09:33:00,1.15582,1.15612,1.15582,1.15606,81200000.0
2006-12-15 09:34:00,1.15607,1.15607,1.15597,1.15601,107400001.0
2006-12-15 09:35:00,1.15612,1.15615,1.15606,1.15612,120600002.0
2006-12-15 09:36:00,1.15598,1.15598,1.15589,1.15589,27200000.0
2006-12-15 09:37:00,1.15585,1.156,1.15585,1.15593,50300000.0
2006-12-15 09:38:00,1.15597,1.15598,1.15585,1.15597,124499998.0
2006-12-15 09:39:00,1.156,1.15605,1.15595,1.15602,34900000.0
2006-12-15 09:40:00,1.15598,1.15604,1.15595,1.156,80400000.0
2006-12-15 09:41:00,1.1557,1.1557,1.15518,1.15518,87799999.0
2006-12-15 09:42:00,1.15531,1.1555,1.15531,1.1555,17900000.0
2006-12-15 09:43:00,1.15555,1.15565,1.15553,1.15554,59400000.0
2006-12-15 09:44:00,1.15545,1.15552,1.15545,1.15546,76599999.0
2006-12-15 09:45:00,1.15549,1.15554,1.15547,1.15547,93300000.0
2006-12-15 09:46:00,1.15544,1.15556,1.15544,1.15551,178700002.0
2006-12-15 09:47:00,1.15544,1.15564,1.15544,1.15564,103800003.0
2006-12-15 09:48:00,1.15537,1.15545,1.15518,1.15518,103200003.0
2006-12-15 09:49:00,1.1557,1.1557,1.15564,1.15565,29500000.0
2006-12-15 09:50:00,1.15565,1.1557,1.15565,1.1557,14900000.0
2006-12-15 09:51:00,1.15568,1.15568,1.15536,1.1554,106300002.0
2006-12-15 09:52:00,1.15527,1.15527,1.15504,1.15504,29600000.0
2006-12-15 09:53:00,1.15495,1.15495,1.15475,1.15475,131099998.0
2006-12-15 09:54:00,1.15473,1.15481,1.15473,1.15475,92899999.0
2006-12-15 09:55:00,1.15482,1.15501,1.1548,1.15501,114100001.0
2006-12-15 09:56:00,1.15499,1.15499,1.15496,1.15496,13800000.0
2006-12-15 09:57:00,1.15497,1.15503,1.1549,1.15495,72600000.0
2006-12-15 09:58:00,1.15504,1.15506,1.15504,1.15506,36900000.0
2006-12-15 09:59:00,1.15506,1.15506,1.15498,1.15501,71699999.0
2006-12-15 10:00:00,1.15491,1.15493,1.15474,1.15475,181100002.0
2006-12-15 10:01:00,1.15465,1.1547,1.15465,1.1547,72700000.0
2006-12-15 10:02:00,1.15468,1.1547,1.15448,1.15449,136799998.0
2006-12-15 10:03:00,1.15457,1.15462,1.15453,1.15453,26199999.0
2006-12-15 10:04:00,1.15464,1.15465,1.15452,1.15457,78600001.0
2006-12-15 10:05:00,1.15447,1.15464,1.15431,1.1545,159700001.0
2006-12-15 10:06:00,1.15472,1.15486,1.15472,1.15479,205300000.0
2006-12-15 10:07:00,1.15487,1.15494,1.15481,1.15492,60100000.0
2006-12-15 10:08:00,1.15488,1.15488,1.15477,1.15485,37799999.0
2006-12-15 10:09:00,1.15486,1.15486,1.15482,1.15482,89700003.0
2006-12-15 10:10:00,1.15475,1.1548,1.15475,1.15478,123999999.0
2006-12-15 10:11:00,1.15491,1.15504,1.15491,1.15493,96400002.0
2006-12-15 10:12:00,1.15488,1.15496,1.15487,1.15496,73400000.0
2006-12-15 10:13:00,1.1549,1.15495,1.1549,1.15495,71499998.0
2006-12-15 10:14:00,1.15488,1.15488,1.15478,1.15482,70399998.0
2006-12-15 10:15:00,1.15488,1.15494,1.1548,1.15485,180499997.0
2006-12-15 10:16:00,1.15487,1.15495,1.1548,1.1548,113699998.0
2006-12-15 10:17:00,1.15491,1.15511,1.15491,1.15503,106200002.0
2006-12-15 10:18:00,1.1551,1.1551,1.15477,1.15477,82600001.0
2006-12-15 10:19:00,1.15478,1.155,1.15478,1.155,58300000.0
2006-12-15 10:20:00,1.15504,1.15513,1.15493,1.15513,261000005.0
2006-12-15 10:21:00,1.15502,1.1551,1.15485,1.1551,93599999.0
2006-12-15 10:22:00,1.1551,1.15532,1.1551,1.15528,125300000.0
2006-12-15 10:23:00,1.15526,1.15532,1.15526,1.15531,38700000.0
2006-12-15 10:24:00,1.1554,1.1554,1.15499,1.15504,65700000.0
2006-12-15 10:25:00,1.15502,1.15518,1.155,1.15515,133299998.0
2006-12-15 10:26:00,1.15506,1.15506,1.1547,1.1547,36100000.0
2006-12-15 10:27:00,1.1546,1.1546,1.1545,1.15453,24600000.0
2006-12-15 10:28:00,1.15453,1.15459,1.15446,1.15451,133499996.0
2006-12-15 10:29:00,1.15452,1.15455,1.15441,1.15448,184100002.0
2006-12-15 10:30:00,1.15447,1.15451,1.15446,1.15451,52500000.0
2006-12-15 10:31:00,1.1546,1.15474,1.1545,1.15473,63400000.0
2006-12-15 10:32:00,1.1548,1.1548,1.15472,1.1548,96999998.0
2006-12-15 10:33:00,1.15476,1.15486,1.15475,1.15486,66200001.0
2006-12-15 10:34:00,1.15488,1.15495,1.15485,1.1549,144099998.0
2006-12-15 10:35:00,1.15482,1.15495,1.15482,1.1549,168900001.0
2006-12-15 10:36:00,1.15495,1.15495,1.15482,1.1549,104700002.0
2006-12-15 10:37:00,1.15478,1.15478,1.15432,1.15434,131499998.0
2006-12-15 10:38:00,1.1543,1.1543,1.15404,1.1541,169300001.0
2006-12-15 10:39:00,1.15418,1.15428,1.15411,1.15418,109400001.0
2006-12-15 10:40:00,1.15402,1.15402,1.15327,1.15333,44000000.0
2006-12-15 10:41:00,1.15326,1.15375,1.15322,1.15375,92499999.0
2006-12-15 10:42:00,1.15395,1.15415,1.15367,1.15379,119499998.0
2006-12-15 10:43:00,1.1539,1.15396,1.15379,1.15379,54400000.0
2006-12-15 10:44:00,1.15385,1.15404,1.15385,1.15402,124300003.0
2006-12-15 10:45:00,1.1539,1.154,1.1538,1.15393,155700000.0
2006-12-15 10:46:00,1.15381,1.15381,1.15319,1.15319,92600002.0
2006-12-15 10:47:00,1.15313,1.15327,1.15299,1.15321,137800001.0
2006-12-15 10:48:00,1.15333,1.15339,1.15321,1.1533,115199998.0
2006-12-15 10:49:00,1.15332,1.15341,1.15324,1.15329,93000001.0
2006-12-15 10:50:00,1.15331,1.1535,1.15322,1.1535,197900001.0
2006-12-15 10:51:00,1.15349,1.15349,1.15326,1.15329,158899999.0
2006-12-15 10:52:00,1.15326,1.15332,1.1531,1.15318,105400002.0
2006-12-15 10:53:00,1.1531,1.15311,1.15305,1.15311,89400000.0
2006-12-15 10:54:00,1.15319,1.15322,1.15308,1.1531,34000000.0
2006-12-15 10:55:00,1.15304,1.15311,1.15297,1.15297,145400003.0
2006-12-15 10:56:00,1.15293,1.15298,1.15287,1.15287,84099999.0
2006-12-15 10:57:00,1.15277,1.1529,1.15267,1.15267,96399998.0
2006-12-15 10:58:00,1.15268,1.15296,1.15263,1.1529,86300002.0
2006-12-15 10:59:00,1.15297,1.15305,1.1529,1.15299,132500001.0
2006-12-15 11:00:00,1.15292,1.15296,1.15289,1.15296,88599999.0
2006-12-15 11:01:00,1.15301,1.15303,1.15277,1.15289,111400000.0
2006-12-15 11:02:00,1.15288,1.15295,1.1528,1.15293,64900001.0
2006-12-15 11:03:00,1.15282,1.15303,1.15282,1.15303,192499999.0
2006-12-15 11:04:00,1.15303,1.15307,1.15295,1.15307,125100001.0
2006-12-15 11:05:00,1.15308,1.15333,1.15308,1.15333,51800000.0
2006-12-15 11:06:00,1.15338,1.15338,1.15317,1.15317,107300000.0
2006-12-15 11:07:00,1.15342,1.1535,1.15342,1.1535,19599999.0
2006-12-15 11:08:00,1.15372,1.15378,1.15366,1.15366,39100000.0
2006-12-15 11:09:00,1.15351,1.15355,1.15349,1.1535,46600000.0
2006-12-15 11:10:00,1.15353,1.15358,1.15353,1.15353,90600001.0
2006-12-15 11:11:00,1.1535,1.15372,1.1535,1.15372,177899999.0
2006-12-15 11:12:00,1.15371,1.15385,1.15366,1.15385,198500001.0
2006-12-15 11:13:00,1.1539,1.15393,1.15384,1.15386,115800002.0
2006-12-15 11:14:00,1.1539,1.15405,1.15384,1.15384,97400000.0
2006-12-15 11:15:00,1.15388,1.15401,1.15388,1.15398,94600000.0
2006-12-15 11:16:00,1.15398,1.15398,1.1539,1.15398,91100000.0
2006-12-15 11:17:00,1.15393,1.15403,1.1539,1.15397,68000000.0
2006-12-15 11:18:00,1.15392,1.154,1.15388,1.15399,46000000.0
2006-12-15 11:19:00,1.15422,1.15471,1.15422,1.15462,120200001.0
2006-12-15 11:20:00,1.15463,1.15467,1.15453,1.15455,103600000.0
2006-12-15 11:21:00,1.15463,1.15463,1.15444,1.15444,92500001.0
2006-12-15 11:22:00,1.1544,1.15456,1.15433,1.15456,47900000.0
2006-12-15 11:23:00,1.15458,1.15467,1.15448,1.15467,115299998.0
2006-12-15 11:24:00,1.15455,1.15463,1.15455,1.1546,26300001.0
2006-12-15 11:25:00,1.15456,1.15456,1.15424,1.15431,139700002.0
2006-12-15 11:26:00,1.15426,1.15427,1.15409,1.15409,90800000.0
2006-12-15 11:27:00,1.15405,1.1541,1.15392,1.154,147900001.0
2006-12-15 11:28:00,1.15407,1.15429,1.15407,1.15422,72899999.0
2006-12-15 11:29:00,1.15411,1.15463,1.15411,1.15463,140200000.0
2006-12-15 11:30:00,1.15484,1.155,1.15484,1.15498,65500000.0
2006-12-15 11:31:00,1.15493,1.15499,1.15479,1.15495,93800000.0
2006-12-15 11:32:00,1.1549,1.155,1.15481,1.15483,88400000.0
2006-12-15 11:33:00,1.15473,1.15504,1.15471,1.15498,106090000.0
2006-12-15 11:34:00,1.15496,1.15527,1.1549,1.15517,150100001.0
2006-12-15 11:35:00,1.15514,1.15514,1.15488,1.15488,86100000.0
2006-12-15 11:36:00,1.15488,1.15508,1.15485,1.15508,106000000.0
2006-12-15 11:37:00,1.15518,1.15522,1.15511,1.15511,112899999.0
2006-12-15 11:38:00,1.15507,1.15515,1.15505,1.15515,96499998.0
2006-12-15 11:39:00,1.15508,1.15552,1.15507,1.15552,135700001.0
2006-12-15 11:40:00,1.15562,1.15568,1.15539,1.15547,49700001.0
2006-12-15 11:41:00,1.15552,1.15552,1.15537,1.15545,132800003.0
2006-12-15 11:42:00,1.15548,1.15574,1.15542,1.15547,77700000.0
2006-12-15 11:43:00,1.1555,1.15552,1.15543,1.15552,152900000.0
2006-12-15 11:44:00,1.15538,1.1557,1.15538,1.1557,61699999.0
2006-12-15 11:45:00,1.15579,1.15579,1.15567,1.15576,47800001.0
2006-12-15 11:46:00,1.15582,1.15582,1.15555,1.15563,42600000.0
2006-12-15 11:47:00,1.15567,1.15575,1.15563,1.15575,116400002.0
2006-12-15 11:48:00,1.15566,1.15574,1.15552,1.15559,115600002.0
2006-12-15 11:49:00,1.15564,1.15578,1.15559,1.15559,80200000.0
2006-12-15 11:50:00,1.1555,1.1556,1.15538,1.15542,123399999.0
2006-12-15 11:51:00,1.15541,1.15547,1.1553,1.1553,128299999.0
2006-12-15 11:52:00,1.15541,1.15549,1.15538,1.1554,102300000.0
2006-12-15 11:53:00,1.1554,1.15553,1.1554,1.15543,74100002.0
2006-12-15 11:54:00,1.15555,1.15556,1.15549,1.15556,115900001.0
2006-12-15 11:55:00,1.15563,1.15577,1.15556,1.15566,199200000.0
2006-12-15 11:56:00,1.15564,1.15586,1.15564,1.15586,62099999.0
2006-12-15 11:57:00,1.1559,1.1559,1.15575,1.15575,111800002.0
2006-12-15 11:58:00,1.15582,1.15594,1.15579,1.1559,64199999.0
2006-12-15 11:59:00,1.15614,1.15625,1.15609,1.15616,97300001.0
2006-12-15 12:00:00,1.15627,1.15627,1.15602,1.15606,143499999.0
2006-12-15 12:01:00,1.15605,1.15605,1.15588,1.15593,64200000.0
2006-12-15 12:02:00,1.15588,1.15606,1.15576,1.15604,140000000.0
2006-12-15 12:03:00,1.15607,1.1563,1.15607,1.15622,99900002.0
2006-12-15 12:04:00,1.15624,1.15624,1.15595,1.15595,99900000.0
2006-12-15 12:05:00,1.15587,1.15587,1.15567,1.15567,20800000.0
2006-12-15 12:06:00,1.15568,1.15568,1.15545,1.15545,43799999.0
2006-12-15 12:07:00,1.15541,1.15544,1.15512,1.15512,126200001.0
2006-12-15 12:08:00,1.15509,1.15525,1.15509,1.15525,198000001.0
2006-12-15 12:09:00,1.15515,1.15515,1.15492,1.15492,133999999.0
2006-12-15 12:10:00,1.15488,1.155,1.15482,1.155,95900001.0
2006-12-15 12:11:00,1.15493,1.15509,1.15493,1.15509,107299999.0
2006-12-15 12:12:00,1.15496,1.15525,1.15488,1.15525,109800000.0
2006-12-15 12:13:00,1.15524,1.15543,1.15524,1.15538,138899999.0
2006-12-15 12:14:00,1.15538,1.15538,1.15523,1.15523,73600001.0
2006-12-15 12:15:00,1.15523,1.15537,1.15523,1.15537,64800000.0
2006-12-15 12:16:00,1.15526,1.15528,1.15511,1.15513,76399998.0
2006-12-15 12:17:00,1.15519,1.15539,1.15518,1.15531,110400001.0
2006-12-15 12:18:00,1.1553,1.15532,1.15523,1.15523,61700001.0
2006-12-15 12:19:00,1.1553,1.15532,1.1553,1.1553,37700000.0
2006-12-15 12:20:00,1.15531,1.15538,1.1553,1.1553,92599999.0
2006-12-15 12:21:00,1.15526,1.15538,1.15523,1.15528,109699999.0
2006-12-15 12:22:00,1.15545,1.15563,1.15545,1.15563,83000001.0
2006-12-15 12:23:00,1.1557,1.1559,1.1557,1.1559,61399999.0
2006-12-15 12:24:00,1.15612,1.15625,1.15588,1.15595,121399999.0
2006-12-15 12:25:00,1.15595,1.15605,1.15588,1.15605,132500002.0
2006-12-15 12:26:00,1.15614,1.15618,1.15603,1.15618,69400000.0
2006-12-15 12:27:00,1.15614,1.15614,1.15589,1.15612,88000000.0
2006-12-15 12:28:00,1.15609,1.1561,1.15606,1.1561,69300000.0
2006-12-15 12:29:00,1.156,1.156,1.15589,1.15596,46200000.0
2006-12-15 12:30:00,1.15599,1.15606,1.15599,1.15606,33900001.0
2006-12-15 12:31:00,1.15606,1.1562,1.15606,1.15612,62900001.0
2006-12-15 12:32:00,1.15597,1.15609,1.15594,1.15594,77199999.0
2006-12-15 12:33:00,1.15597,1.15599,1.15585,1.15585,71299999.0
2006-12-15 12:34:00,1.1558,1.15595,1.1558,1.15587,83800001.0
2006-12-15 12:35:00,1.156,1.156,1.15593,1.15593,14400000.0
2006-12-15 12:36:00,1.15593,1.15593,1.15589,1.15589,16700000.0
2006-12-15 12:37:00,1.15592,1.156,1.15591,1.15592,24800000.0
2006-12-15 12:38:00,1.15585,1.15592,1.15584,1.15584,113399997.0
2006-12-15 12:39:00,1.15591,1.15591,1.1557,1.15571,82900000.0
2006-12-15 12:40:00,1.15579,1.1559,1.15573,1.1559,126399999.0
2006-12-15 12:41:00,1.15588,1.15588,1.15579,1.15581,176100001.0
2006-12-15 12:42:00,1.15583,1.15608,1.15583,1.156,104300000.0
2006-12-15 12:43:00,1.15605,1.15613,1.15604,1.15612,116999998.0
2006-12-15 12:44:00,1.15605,1.15605,1.1559,1.15598,140700002.0
2006-12-15 12:45:00,1.15604,1.15613,1.15589,1.15613,37400000.0
2006-12-15 12:46:00,1.15616,1.15617,1.15608,1.15617,23400000.0
2006-12-15 12:47:00,1.1562,1.15623,1.1562,1.15623,48900001.0
2006-12-15 12:48:00,1.15621,1.15621,1.15597,1.15602,69300000.0
2006-12-15 12:49:00,1.15594,1.15609,1.15582,1.15582,54400000.0
2006-12-15 12:50:00,1.15572,1.1558,1.15568,1.15576,116099999.0
2006-12-15 12:51:00,1.15557,1.15557,1.15531,1.15539,102900000.0
2006-12-15 12:52:00,1.15529,1.15529,1.1551,1.1551,44700000.0
2006-12-15 12:53:00,1.15502,1.15506,1.15495,1.15502,86200002.0
2006-12-15 12:54:00,1.15518,1.15522,1.15518,1.15522,4000000.0
2006-12-15 12:55:00,1.1553,1.1553,1.15523,1.15524,99300000.0
2006-12-15 12:56:00,1.1553,1.15532,1.15517,1.15522,112000003.0
2006-12-15 12:57:00,1.15518,1.15518,1.15509,1.15515,5600000.0
2006-12-15 12:58:00,1.15503,1.15503,1.155,1.15503,47299999.0
2006-12-15 12:59:00,1.15499,1.15508,1.15492,1.15507,131600000.0
2006-12-15 13:00:00,1.15504,1.15513,1.15501,1.15505,155200001.0
2006-12-15 13:01:00,1.15512,1.15512,1.15491,1.15498,82599998.0
2006-12-15 13:02:00,1.15494,1.15504,1.15493,1.15493,39500000.0
2006-12-15 13:03:00,1.15492,1.155,1.15489,1.15489,117100000.0
2006-12-15 13:04:00,1.15485,1.1549,1.1548,1.15485,116800002.0
2006-12-15 13:05:00,1.15485,1.15485,1.15485,1.15485,59300001.0
2006-12-15 13:06:00,1.15489,1.15491,1.15483,1.15483,30700000.0
2006-12-15 13:07:00,1.15491,1.15505,1.15491,1.15502,112199999.0
2006-12-15 13:08:00,1.15511,1.15521,1.15511,1.15512,89500001.0
2006-12-15 13:09:00,1.15508,1.1552,1.15508,1.1552,92900001.0
2006-12-15 13:10:00,1.15519,1.15519,1.15515,1.15517,108200001.0
2006-12-15 13:11:00,1.15522,1.15525,1.15517,1.15518,35100000.0
2006-12-15 13:12:00,1.15512,1.15512,1.15511,1.15511,5100000.0
2006-12-15 13:13:00,1.15522,1.15541,1.15522,1.15533,77000000.0
2006-12-15 13:14:00,1.15539,1.15549,1.15537,1.15546,54600001.0
2006-12-15 13:15:00,1.15544,1.15555,1.15544,1.15555,102300003.0
2006-12-15 13:16:00,1.15546,1.15551,1.15541,1.15544,99999998.0
2006-12-15 13:17:00,1.15542,1.15549,1.15532,1.15532,68300001.0
2006-12-15 13:18:00,1.15523,1.15523,1.15514,1.15514,9300000.0
2006-12-15 13:19:00,1.15501,1.15509,1.15501,1.15507,74700001.0
2006-12-15 13:20:00,1.15506,1.15512,1.15498,1.15507,86400000.0
2006-12-15 13:21:00,1.15514,1.15516,1.15514,1.15516,3700000.0
2006-12-15 13:22:00,1.15511,1.1552,1.15504,1.1551,116100001.0
2006-12-15 13:23:00,1.1552,1.15523,1.15506,1.15506,58300000.0
2006-12-15 13:24:00,1.15503,1.15509,1.15496,1.15507,103600000.0
2006-12-15 13:25:00,1.15502,1.15506,1.155,1.15506,75300002.0
2006-12-15 13:26:00,1.15502,1.15503,1.15497,1.15497,44600000.0
2006-12-15 13:27:00,1.15501,1.15508,1.15499,1.15508,91900000.0
2006-12-15 13:28:00,1.1551,1.1551,1.15505,1.15505,44000002.0
2006-12-15 13:29:00,1.15511,1.15522,1.1551,1.15513,132700001.0
2006-12-15 13:30:00,1.1551,1.15515,1.15505,1.1551,80200000.0
2006-12-15 13:31:00,1.15507,1.15525,1.15507,1.15514,99700000.0
2006-12-15 13:32:00,1.1551,1.15526,1.1551,1.15526,64700001.0
2006-12-15 13:33:00,1.15538,1.15546,1.15532,1.15538,85100000.0
2006-12-15 13:34:00,1.15539,1.15545,1.15536,1.15542,98199997.0
2006-12-15 13:35:00,1.1554,1.15545,1.15532,1.15542,163599999.0
2006-12-15 13:36:00,1.15537,1.15551,1.15537,1.15551,115500002.0
2006-12-15 13:37:00,1.1556,1.15565,1.1556,1.15565,60000002.0
2006-12-15 13:38:00,1.15577,1.15583,1.15577,1.1558,109800000.0
2006-12-15 13:39:00,1.15576,1.15584,1.15576,1.15579,89699999.0
2006-12-15 13:40:00,1.1557,1.15578,1.15568,1.15578,84200001.0
2006-12-15 13:41:00,1.15572,1.15595,1.15572,1.15585,79500000.0
2006-12-15 13:42:00,1.15595,1.15595,1.15583,1.15585,160800000.0
2006-12-15 13:43:00,1.1559,1.15609,1.1559,1.1559,110000000.0
2006-12-15 13:44:00,1.15587,1.1559,1.15582,1.15582,72800000.0
2006-12-15 13:45:00,1.15585,1.15595,1.15585,1.15595,77200002.0
2006-12-15 13:46:00,1.15584,1.15591,1.15578,1.15588,176499998.0
2006-12-15 13:47:00,1.15585,1.15591,1.15585,1.1559,70800000.0
2006-12-15 13:48:00,1.15592,1.15598,1.15581,1.15594,165999999.0
2006-12-15 13:49:00,1.15602,1.15608,1.15595,1.15595,178699997.0
2006-12-15 13:50:00,1.15603,1.15605,1.15581,1.15588,43600000.0
2006-12-15 13:51:00,1.15588,1.15588,1.15583,1.15583,40100001.0
2006-12-15 13:52:00,1.15577,1.15596,1.15577,1.15596,61800000.0
2006-12-15 13:53:00,1.15583,1.15583,1.15575,1.15575,62500001.0
2006-12-15 13:54:00,1.15576,1.15589,1.15576,1.15589,27099999.0
2006-12-15 13:55:00,1.15595,1.15597,1.15595,1.15597,77700001.0
2006-12-15 13:56:00,1.15595,1.15603,1.15595,1.156,107000001.0
2006-12-15 13:57:00,1.15594,1.15604,1.15578,1.156,122200001.0
2006-12-15 13:58:00,1.15599,1.15603,1.15588,1.15603,152700001.0
2006-12-15 13:59:00,1.15594,1.15607,1.15594,1.15607,94300000.0
2006-12-15 14:00:00,1.15615,1.15625,1.15615,1.15625,34100000.0
2006-12-15 14:01:00,1.15636,1.15639,1.15636,1.15639,32600000.0
2006-12-15 14:02:00,1.15632,1.15642,1.15632,1.15642,24800000.0
2006-12-15 14:03:00,1.15639,1.15639,1.15631,1.15638,71500000.0
2006-12-15 14:04:00,1.15623,1.1563,1.15623,1.1563,26300000.0
2006-12-15 14:05:00,1.15625,1.15635,1.15625,1.1563,85300001.0
2006-12-15 14:06:00,1.1563,1.1563,1.1563,1.1563,22700001.0
2006-12-15 14:07:00,1.15616,1.15616,1.156,1.156,54999998.0
2006-12-15 14:08:00,1.1559,1.15597,1.15582,1.15585,142100000.0
2006-12-15 14:09:00,1.15582,1.15602,1.15582,1.15594,54700000.0
2006-12-15 14:10:00,1.15592,1.15592,1.15576,1.15588,162600002.0
2006-12-15 14:11:00,1.15593,1.15596,1.15589,1.15592,26500000.0
2006-12-15 14:12:00,1.15592,1.156,1.15592,1.15598,107600002.0
2006-12-15 14:13:00,1.15597,1.15603,1.15597,1.15603,67000002.0
2006-12-15 14:14:00,1.15609,1.15618,1.15604,1.15614,167799997.0
2006-12-15 14:15:00,1.15616,1.15625,1.15615,1.15615,146100001.0
2006-12-15 14:16:00,1.15617,1.15617,1.15613,1.15613,57200000.0
2006-12-15 14:17:00,1.15618,1.15618,1.15615,1.15616,21500000.0
2006-12-15 14:18:00,1.15621,1.15621,1.15614,1.15614,34800000.0
2006-12-15 14:19:00,1.15617,1.15621,1.15607,1.15621,25800000.0
2006-12-15 14:20:00,1.1562,1.15625,1.1561,1.15617,52400001.0
2006-12-15 14:21:00,1.1562,1.15622,1.1561,1.15611,61899999.0
2006-12-15 14:22:00,1.15609,1.15611,1.15609,1.15611,28700000.0
2006-12-15 14:23:00,1.1562,1.1562,1.15603,1.15603,61500000.0
2006-12-15 14:24:00,1.15593,1.15593,1.15552,1.15558,68900001.0
2006-12-15 14:25:00,1.15557,1.15583,1.15549,1.15563,104399997.0
2006-12-15 14:26:00,1.15574,1.15579,1.15562,1.15562,26200000.0
2006-12-15 14:27:00,1.15557,1.15563,1.15542,1.15544,149400003.0
2006-12-15 14:28:00,1.15529,1.15529,1.1551,1.15528,106899999.0
2006-12-15 14:29:00,1.15527,1.15539,1.15514,1.15514,91200001.0
2006-12-15 14:30:00,1.15508,1.15515,1.15508,1.15511,88800000.0
2006-12-15 14:31:00,1.15498,1.15498,1.15472,1.15472,14600000.0
2006-12-15 14:32:00,1.15448,1.15448,1.15431,1.15438,108499999.0
2006-12-15 14:33:00,1.15448,1.15474,1.15448,1.15454,84000001.0
2006-12-15 14:34:00,1.15454,1.15473,1.1545,1.15473,12200000.0
2006-12-15 14:35:00,1.15488,1.15511,1.15488,1.15495,52800000.0
2006-12-15 14:36:00,1.15503,1.15508,1.15501,1.15508,157500001.0
2006-12-15 14:37:00,1.1551,1.15517,1.15509,1.15513,32600000.0
2006-12-15 14:38:00,1.15517,1.15517,1.15488,1.15497,93300000.0
2006-12-15 14:39:00,1.15499,1.15513,1.15499,1.15499,141899999.0
2006-12-15 14:40:00,1.15491,1.15499,1.15491,1.15499,87399998.0
2006-12-15 14:41:00,1.15517,1.15556,1.15517,1.15535,50500002.0
2006-12-15 14:42:00,1.15523,1.15529,1.15512,1.15529,60500000.0
2006-12-15 14:43:00,1.15535,1.15545,1.15535,1.15545,73000000.0
2006-12-15 14:44:00,1.1554,1.1554,1.1554,1.1554,32499999.0
2006-12-15 14:45:00,1.15537,1.15546,1.1553,1.15535,58100000.0
2006-12-15 14:46:00,1.15533,1.15534,1.15517,1.15517,67800001.0
2006-12-15 14:47:00,1.15514,1.15516,1.15514,1.15516,36800000.0
2006-12-15 14:48:00,1.15527,1.15528,1.15508,1.15508,113799998.0
2006-12-15 14:49:00,1.15518,1.1552,1.15515,1.15517,81900002.0
2006-12-15 14:50:00,1.15524,1.15524,1.15511,1.15516,48300000.0
2006-12-15 14:51:00,1.15509,1.15527,1.15509,1.15525,69900001.0
2006-12-15 14:52:00,1.15535,1.15535,1.15525,1.15525,113100002.0
2006-12-15 14:53:00,1.15537,1.1558,1.15537,1.15578,139400002.0
2006-12-15 14:54:00,1.15571,1.15584,1.15571,1.15573,64300000.0
2006-12-15 14:55:00,1.15575,1.15582,1.15564,1.15582,89700000.0
2006-12-15 14:56:00,1.1558,1.15585,1.1558,1.1558,32700001.0
2006-12-15 14:57:00,1.15576,1.15578,1.15567,1.15578,111000001.0
2006-12-15 14:58:00,1.15583,1.15585,1.15577,1.15577,80099998.0
2006-12-15 14:59:00,1.1559,1.15606,1.1559,1.15606,115199996.0
2006-12-15 15:00:00,1.15614,1.15614,1.15564,1.15568,94300000.0
2006-12-15 15:01:00,1.15567,1.15578,1.15555,1.15555,93900001.0
2006-12-15 15:02:00,1.1557,1.15574,1.15557,1.15571,141400001.0
2006-12-15 15:03:00,1.15563,1.15571,1.15559,1.15559,100400000.0
2006-12-15 15:04:00,1.15568,1.15581,1.1556,1.15581,152200000.0
2006-12-15 15:05:00,1.1558,1.15586,1.15574,1.15586,132800000.0
2006-12-15 15:06:00,1.15585,1.15585,1.15555,1.15555,93300001.0
2006-12-15 15:07:00,1.15545,1.15545,1.15527,1.15545,49400000.0
2006-12-15 15:08:00,1.15533,1.15537,1.15529,1.15529,73299999.0
2006-12-15 15:09:00,1.15544,1.15562,1.15544,1.15561,39800000.0
2006-12-15 15:10:00,1.15563,1.15568,1.15563,1.15565,88799997.0
2006-12-15 15:11:00,1.15572,1.15576,1.15561,1.15576,198000002.0
2006-12-15 15:12:00,1.15573,1.15573,1.15557,1.15567,112799999.0
2006-12-15 15:13:00,1.15567,1.15584,1.15563,1.15572,156799997.0
2006-12-15 15:14:00,1.15575,1.15589,1.15575,1.15576,87500002.0
2006-12-15 15:15:00,1.15587,1.15587,1.15578,1.15587,71200002.0
2006-12-15 15:16:00,1.15583,1.15583,1.15572,1.15581,66400003.0
2006-12-15 15:17:00,1.15582,1.15585,1.1557,1.15581,123399996.0
2006-12-15 15:18:00,1.1558,1.15585,1.15574,1.15585,83500001.0
2006-12-15 15:19:00,1.15595,1.15634,1.15595,1.15625,94800001.0
2006-12-15 15:20:00,1.15627,1.15634,1.15625,1.15633,79600001.0
2006-12-15 15:21:00,1.15623,1.15637,1.15623,1.15632,200000001.0
2006-12-15 15:22:00,1.15628,1.15638,1.15622,1.15638,104300000.0
2006-12-15 15:23:00,1.15631,1.15656,1.15631,1.15656,84000001.0
2006-12-15 15:24:00,1.15658,1.15658,1.1561,1.15614,52700000.0
2006-12-15 15:25:00,1.15604,1.15604,1.15563,1.15563,117600000.0
2006-12-15 15:26:00,1.15579,1.15596,1.15558,1.15583,152300000.0
2006-12-15 15:27:00,1.15594,1.15608,1.15589,1.15608,101299998.0
2006-12-15 15:28:00,1.156,1.15603,1.15569,1.15569,158100003.0
2006-12-15 15:29:00,1.15582,1.15603,1.15564,1.15582,113200000.0
2006-12-15 15:30:00,1.15532,1.15532,1.15462,1.15523,109200000.0
2006-12-15 15:31:00,1.15519,1.15519,1.15488,1.15512,72600000.0
2006-12-15 15:32:00,1.15511,1.15511,1.15487,1.15487,146100002.0
2006-12-15 15:33:00,1.15478,1.15478,1.1543,1.1543,71900000.0
2006-12-15 15:34:00,1.15421,1.15469,1.15415,1.15469,126500001.0
2006-12-15 15:35:00,1.15472,1.15485,1.15464,1.15485,35500000.0
2006-12-15 15:36:00,1.15488,1.15525,1.15488,1.15502,136999997.0
2006-12-15 15:37:00,1.15477,1.15477,1.15462,1.15462,12200000.0
2006-12-15 15:38:00,1.15453,1.15481,1.15453,1.15465,90700002.0
2006-12-15 15:39:00,1.15449,1.15451,1.15442,1.15444,64000000.0
2006-12-15 15:40:00,1.15441,1.15456,1.15438,1.15442,89200000.0
2006-12-15 15:41:00,1.15431,1.15448,1.15431,1.15446,113699999.0
2006-12-15 15:42:00,1.1545,1.15466,1.1545,1.1546,68500000.0
2006-12-15 15:43:00,1.15473,1.1549,1.15464,1.15486,43100001.0
2006-12-15 15:44:00,1.15483,1.15483,1.15477,1.15477,22300000.0
2006-12-15 15:45:00,1.15471,1.15471,1.15447,1.15447,60499999.0
2006-12-15 15:46:00,1.15429,1.15459,1.15429,1.15459,81300000.0
2006-12-15 15:47:00,1.15457,1.15458,1.15437,1.15437,62900000.0
2006-12-15 15:48:00,1.15461,1.15484,1.15461,1.15474,97400000.0
2006-12-15 15:49:00,1.15482,1.15488,1.1547,1.1547,64600000.0
2006-12-15 15:50:00,1.15484,1.15501,1.15484,1.155,56800000.0
2006-12-15 15:51:00,1.15488,1.15488,1.15468,1.15475,70300000.0
2006-12-15 15:52:00,1.15473,1.15479,1.15464,1.15473,90100000.0
2006-12-15 15:53:00,1.15479,1.15486,1.15474,1.15485,163600003.0
2006-12-15 15:54:00,1.15458,1.15467,1.15453,1.15453,112000002.0
2006-12-15 15:55:00,1.15455,1.15477,1.15452,1.1547,128799999.0
2006-12-15 15:56:00,1.15468,1.15475,1.15466,1.15475,107500001.0
2006-12-15 15:57:00,1.15483,1.15489,1.15483,1.15483,110800001.0
2006-12-15 15:58:00,1.15497,1.1551,1.15488,1.15505,89200002.0
2006-12-15 15:59:00,1.15495,1.15495,1.15463,1.15475,50500000.0
2006-12-15 16:00:00,1.1547,1.15484,1.15461,1.15461,66500000.0
2006-12-15 16:01:00,1.15445,1.15492,1.15443,1.15492,85400000.0
2006-12-15 16:02:00,1.15507,1.15519,1.15467,1.15474,72400002.0
2006-12-15 16:03:00,1.15462,1.15469,1.1546,1.15467,94900000.0
2006-12-15 16:04:00,1.15462,1.15463,1.15445,1.15446,108800001.0
2006-12-15 16:05:00,1.15439,1.15445,1.15437,1.1544,125200001.0
2006-12-15 16:06:00,1.15445,1.15452,1.15444,1.15449,84600000.0
2006-12-15 16:07:00,1.15469,1.15484,1.15465,1.15482,99599999.0
2006-12-15 16:08:00,1.15487,1.15504,1.15485,1.15494,162599997.0
2006-12-15 16:09:00,1.15487,1.15487,1.15462,1.15462,50900001.0
2006-12-15 16:10:00,1.15451,1.15454,1.15438,1.15451,128599998.0
2006-12-15 16:11:00,1.15466,1.15498,1.15466,1.15474,64800000.0
2006-12-15 16:12:00,1.15462,1.15473,1.15462,1.15473,2400000.0
2006-12-15 16:13:00,1.15485,1.15496,1.15483,1.15485,113100003.0
2006-12-15 16:14:00,1.15485,1.15485,1.15474,1.15485,114100000.0
2006-12-15 16:15:00,1.15485,1.15504,1.15461,1.15504,59300000.0
2006-12-15 16:16:00,1.15527,1.15557,1.15527,1.15532,86300000.0
2006-12-15 16:17:00,1.15525,1.15556,1.15525,1.15556,40000000.0
2006-12-15 16:18:00,1.15598,1.15625,1.15598,1.156,36700000.0
2006-12-15 16:19:00,1.15587,1.15604,1.15582,1.1559,105600001.0
2006-12-15 16:20:00,1.15583,1.15623,1.15583,1.15623,87199997.0
2006-12-15 16:21:00,1.15633,1.15649,1.15633,1.15642,58600001.0
2006-12-15 16:22:00,1.15641,1.15656,1.15631,1.15656,77099999.0
2006-12-15 16:23:00,1.15666,1.15671,1.15617,1.15617,139000000.0
2006-12-15 16:24:00,1.15621,1.15626,1.15615,1.15625,170399998.0
2006-12-15 16:25:00,1.15635,1.15644,1.15627,1.15627,110599997.0
2006-12-15 16:26:00,1.15619,1.1563,1.15619,1.15627,219200002.0
2006-12-15 16:27:00,1.15632,1.15662,1.15632,1.15662,66500001.0
2006-12-15 16:28:00,1.15661,1.15665,1.15651,1.15654,47300000.0
2006-12-15 16:29:00,1.15653,1.15653,1.15645,1.15645,20900000.0
2006-12-15 16:30:00,1.15662,1.15665,1.15647,1.15647,89800001.0
2006-12-15 16:31:00,1.15631,1.15646,1.15627,1.15645,101500003.0
2006-12-15 16:32:00,1.15651,1.15719,1.15651,1.15719,164900002.0
2006-12-15 16:33:00,1.15743,1.1575,1.15723,1.15735,151399997.0
2006-12-15 16:34:00,1.15717,1.15738,1.15712,1.15712,139300000.0
2006-12-15 16:35:00,1.15723,1.15731,1.15717,1.15717,34800000.0
2006-12-15 16:36:00,1.15743,1.15804,1.15743,1.15804,81700001.0
2006-12-15 16:37:00,1.15815,1.15815,1.15793,1.15793,59599999.0
2006-12-15 16:38:00,1.15793,1.15806,1.15784,1.15806,102199998.0
2006-12-15 16:39:00,1.15811,1.15811,1.15778,1.15788,75500001.0
2006-12-15 16:40:00,1.15764,1.15769,1.15759,1.15765,144199998.0
2006-12-15 16:41:00,1.15758,1.15774,1.15753,1.15774,76100000.0
2006-12-15 16:42:00,1.15767,1.15767,1.15733,1.1574,62600000.0
2006-12-15 16:43:00,1.15729,1.15766,1.15729,1.15761,76999999.0
2006-12-15 16:44:00,1.15762,1.15764,1.15724,1.15724,64300000.0
2006-12-15 16:45:00,1.15737,1.15752,1.15717,1.15752,93500000.0
2006-12-15 16:46:00,1.15753,1.15753,1.1572,1.1572,29200000.0
2006-12-15 16:47:00,1.15718,1.15734,1.15718,1.15734,57499999.0
2006-12-15 16:48:00,1.1573,1.15743,1.15725,1.15741,73500000.0
2006-12-15 16:49:00,1.15737,1.15752,1.15731,1.15752,178300004.0
2006-12-15 16:50:00,1.15744,1.15744,1.15712,1.15716,171400001.0
2006-12-15 16:51:00,1.15726,1.15729,1.15706,1.15712,141199996.0
2006-12-15 16:52:00,1.15723,1.15736,1.15714,1.15736,147500000.0
2006-12-15 16:53:00,1.15726,1.15726,1.15707,1.15707,24700000.0
2006-12-15 16:54:00,1.15718,1.15721,1.15695,1.15698,124800000.0
2006-12-15 16:55:00,1.157,1.15708,1.15697,1.15697,51199999.0
2006-12-15 16:56:00,1.15695,1.15695,1.1568,1.15685,60700001.0
2006-12-15 16:57:00,1.15692,1.15698,1.15686,1.15687,173799998.0
2006-12-15 16:58:00,1.15689,1.15724,1.15689,1.1571,87500001.0
2006-12-15 16:59:00,1.15695,1.15729,1.15689,1.15729,104999998.0
2006-12-15 17:00:00,1.15737,1.15743,1.15719,1.15743,104800002.0
2006-12-15 17:01:00,1.15747,1.15747,1.1573,1.15744,109900003.0
2006-12-15 17:02:00,1.15752,1.15766,1.15752,1.15755,45900000.0
2006-12-15 17:03:00,1.15759,1.15775,1.15759,1.15765,76300001.0
2006-12-15 17:04:00,1.15767,1.15775,1.15762,1.15775,113999999.0
2006-12-15 17:05:00,1.1577,1.15808,1.15769,1.15806,60100002.0
2006-12-15 17:06:00,1.1581,1.1581,1.15785,1.15785,108399996.0
2006-12-15 17:07:00,1.15797,1.15815,1.15797,1.1581,86100001.0
2006-12-15 17:08:00,1.1581,1.15844,1.1581,1.15844,87300002.0
2006-12-15 17:09:00,1.15842,1.15842,1.15801,1.15801,129599998.0
2006-12-15 17:10:00,1.15801,1.15813,1.15795,1.15806,144000000.0
2006-12-15 17:11:00,1.15785,1.15788,1.15778,1.15781,57399998.0
2006-12-15 17:12:00,1.15773,1.15773,1.15763,1.1577,100000001.0
2006-12-15 17:13:00,1.15761,1.15762,1.15746,1.15759,71200001.0
2006-12-15 17:14:00,1.15748,1.15758,1.1574,1.1575,147100003.0
2006-12-15 17:15:00,1.15753,1.15758,1.15738,1.15752,91199999.0
2006-12-15 17:16:00,1.15759,1.15767,1.15757,1.15767,67600000.0
2006-12-15 17:17:00,1.15779,1.1578,1.15723,1.15723,104500000.0
2006-12-15 17:18:00,1.15723,1.15739,1.15719,1.15732,87300001.0
2006-12-15 17:19:00,1.15728,1.15735,1.15726,1.15728,196200002.0
2006-12-15 17:20:00,1.15723,1.15723,1.15711,1.15717,84000000.0
2006-12-15 17:21:00,1.1572,1.1572,1.15699,1.1571,89700000.0
2006-12-15 17:22:00,1.15717,1.15727,1.15709,1.15725,117699997.0
2006-12-15 17:23:00,1.15744,1.15758,1.1574,1.1574,69999998.0
2006-12-15 17:24:00,1.15732,1.15753,1.15732,1.15753,64299999.0
2006-12-15 17:25:00,1.15762,1.15771,1.15759,1.1577,164300000.0
2006-12-15 17:26:00,1.15772,1.15772,1.1576,1.1576,96800000.0
2006-12-15 17:27:00,1.15762,1.1577,1.15748,1.1577,152700000.0
2006-12-15 17:28:00,1.15754,1.15754,1.15728,1.15729,47700000.0
2006-12-15 17:29:00,1.15737,1.15737,1.15721,1.15722,63500001.0
2006-12-15 17:30:00,1.1572,1.15728,1.15708,1.15708,176899997.0
2006-12-15 17:31:00,1.15712,1.15719,1.15699,1.15713,152200003.0
2006-12-15 17:32:00,1.15715,1.15727,1.15711,1.1572,145899999.0
2006-12-15 17:33:00,1.15728,1.15732,1.15714,1.15714,114000000.0
2006-12-15 17:34:00,1.15717,1.15727,1.15712,1.15724,97400003.0
2006-12-15 17:35:00,1.15716,1.15729,1.15716,1.15719,116400002.0
2006-12-15 17:36:00,1.15727,1.15728,1.157,1.157,100600000.0
2006-12-15 17:37:00,1.15684,1.15724,1.15678,1.15707,148199999.0
2006-12-15 17:38:00,1.15694,1.15735,1.15694,1.1573,115300000.0
2006-12-15 17:39:00,1.15736,1.15737,1.15732,1.15732,112100003.0
2006-12-15 17:40:00,1.1573,1.1573,1.15713,1.15728,112000001.0
2006-12-15 17:41:00,1.1571,1.15719,1.1571,1.15719,100200001.0
2006-12-15 17:42:00,1.15716,1.15722,1.15704,1.15722,93500000.0
2006-12-15 17:43:00,1.15721,1.15725,1.15714,1.15725,53700000.0
2006-12-15 17:44:00,1.15722,1.15733,1.15709,1.15733,56400000.0
2006-12-15 17:45:00,1.15728,1.15736,1.15722,1.15734,123799998.0
2006-12-15 17:46:00,1.15728,1.15728,1.15715,1.15718,105900001.0
2006-12-15 17:47:00,1.15717,1.15746,1.15714,1.15742,75099998.0
2006-12-15 17:48:00,1.15753,1.15753,1.15738,1.15747,103700000.0
2006-12-15 17:49:00,1.15747,1.15759,1.15737,1.15756,60900000.0
2006-12-15 17:50:00,1.15768,1.15785,1.15768,1.15775,70500000.0
2006-12-15 17:51:00,1.15775,1.15782,1.15773,1.1578,105300002.0
2006-12-15 17:52:00,1.15782,1.15843,1.15782,1.15837,43800000.0
2006-12-15 17:53:00,1.15844,1.15864,1.15836,1.15836,92400001.0
2006-12-15 17:54:00,1.15838,1.15839,1.15825,1.15825,81900000.0
2006-12-15 17:55:00,1.1583,1.15837,1.15818,1.15837,74500002.0
2006-12-15 17:56:00,1.15848,1.15853,1.15835,1.15843,181699999.0
2006-12-15 17:57:00,1.15841,1.15841,1.15817,1.15817,136600001.0
2006-12-15 17:58:00,1.15818,1.15826,1.15817,1.15821,39900000.0
2006-12-15 17:59:00,1.15831,1.15876,1.15831,1.1587,55200000.0
2006-12-15 18:00:00,1.15877,1.15877,1.1586,1.1586,65100000.0
2006-12-15 18:01:00,1.15843,1.15844,1.1583,1.15833,595099997.0
2006-12-15 18:02:00,1.15841,1.15852,1.15831,1.15843,810399996.0
2006-12-15 18:03:00,1.15843,1.15858,1.15839,1.15839,695199999.0
2006-12-15 18:04:00,1.15845,1.15847,1.15832,1.15832,708900006.0
2006-12-15 18:05:00,1.15835,1.15835,1.15807,1.15815,1007500002.0
2006-12-15 18:06:00,1.15807,1.15807,1.15788,1.15803,911200001.0
2006-12-15 18:07:00,1.15807,1.15825,1.15803,1.15814,1141600000.0
2006-12-15 18:08:00,1.15817,1.15846,1.15811,1.15829,956100000.0
2006-12-15 18:09:00,1.15834,1.15858,1.15832,1.15852,455299997.0
2006-12-15 18:10:00,1.15854,1.15854,1.15826,1.15827,667400005.0
2006-12-15 18:11:00,1.15837,1.15857,1.15814,1.15857,964100006.0
2006-12-15 18:12:00,1.15854,1.15857,1.15845,1.15845,107799999.0
2006-12-15 18:13:00,1.15838,1.15847,1.15828,1.15847,452500000.0
2006-12-15 18:14:00,1.1585,1.1585,1.15835,1.1584,341699999.0
2006-12-15 18:15:00,1.15833,1.1585,1.15826,1.1584,474190001.0
2006-12-15 18:16:00,1.15845,1.15853,1.15839,1.1585,412499999.0
2006-12-15 18:17:00,1.15848,1.15853,1.15836,1.15839,925400008.0
2006-12-15 18:18:00,1.15838,1.15855,1.15836,1.15846,565400000.0
2006-12-15 18:19:00,1.15854,1.15854,1.15839,1.15839,192500002.0
2006-12-15 18:20:00,1.15834,1.15834,1.15807,1.15811,730699998.0
2006-12-15 18:21:00,1.15818,1.15829,1.15811,1.15812,231100001.0
2006-12-15 18:22:00,1.15808,1.15812,1.15801,1.15807,154600000.0
2006-12-15 18:23:00,1.15808,1.15818,1.15808,1.1581,381500005.0
2006-12-15 18:24:00,1.15809,1.15815,1.15797,1.15805,668100004.0
2006-12-15 18:25:00,1.15803,1.15805,1.15793,1.15802,394700003.0
2006-12-15 18:26:00,1.15801,1.15808,1.15788,1.15788,1081699998.0
2006-12-15 18:27:00,1.15786,1.15793,1.15785,1.15787,644700003.0
2006-12-15 18:28:00,1.15785,1.1579,1.15769,1.15773,499400002.0
2006-12-15 18:29:00,1.15767,1.15774,1.15765,1.1577,200700001.0
2006-12-15 18:30:00,1.1577,1.15776,1.15759,1.15769,789100003.0
2006-12-15 18:31:00,1.15768,1.15772,1.15756,1.15762,495099998.0
2006-12-15 18:32:00,1.15765,1.15783,1.1576,1.15778,380699999.0
2006-12-15 18:33:00,1.15775,1.15782,1.15766,1.15781,504600004.0
2006-12-15 18:34:00,1.15784,1.15794,1.15781,1.15794,233900001.0
2006-12-15 18:35:00,1.15792,1.15792,1.15776,1.15781,480800004.0
2006-12-15 18:36:00,1.15781,1.15785,1.15775,1.15775,347900005.0
2006-12-15 18:37:00,1.15772,1.15777,1.15768,1.15768,145700003.0
2006-12-15 18:38:00,1.15774,1.1578,1.15753,1.15762,262900002.0
2006-12-15 18:39:00,1.1576,1.15763,1.15757,1.15763,235700000.0
2006-12-15 18:40:00,1.15764,1.15767,1.15754,1.15762,815399997.0
2006-12-15 18:41:00,1.15765,1.15775,1.15757,1.15764,190400001.0
2006-12-15 18:42:00,1.15759,1.15772,1.15755,1.15772,511099999.0
2006-12-15 18:43:00,1.15772,1.15775,1.15758,1.15765,593400002.0
2006-12-15 18:44:00,1.15767,1.15788,1.15766,1.15788,229600003.0
2006-12-15 18:45:00,1.15795,1.15798,1.15778,1.15778,447599998.0
2006-12-15 18:46:00,1.15768,1.15798,1.15768,1.15798,324399998.0
2006-12-15 18:47:00,1.15809,1.15809,1.15771,1.1578,75000001.0
2006-12-15 18:48:00,1.1578,1.15808,1.1578,1.15803,211700000.0
2006-12-15 18:49:00,1.15807,1.15807,1.15796,1.15804,79499998.0
2006-12-15 18:50:00,1.15803,1.15814,1.15803,1.15814,121200000.0
2006-12-15 18:51:00,1.15812,1.15817,1.15809,1.15811,221500005.0
2006-12-15 18:52:00,1.15807,1.15807,1.15789,1.15793,280800006.0
2006-12-15 18:53:00,1.15784,1.15785,1.1577,1.15775,628100005.0
2006-12-15 18:54:00,1.15769,1.15769,1.15752,1.15757,137599998.0
2006-12-15 18:55:00,1.15752,1.15756,1.15743,1.15749,485800002.0
2006-12-15 18:56:00,1.15748,1.15748,1.15734,1.15734,254800002.0
2006-12-15 18:57:00,1.15733,1.15753,1.15733,1.15752,306500000.0
2006-12-15 18:58:00,1.15755,1.15755,1.1574,1.15745,152700000.0
2006-12-15 18:59:00,1.15745,1.15745,1.15724,1.15724,555389996.0
2006-12-15 19:00:00,1.15718,1.15718,1.15691,1.15705,205200001.0
2006-12-15 19:01:00,1.15712,1.15718,1.15712,1.15713,143500001.0
2006-12-15 19:02:00,1.15722,1.15727,1.1572,1.15725,190100001.0
2006-12-15 19:03:00,1.15723,1.15735,1.15689,1.15689,434100001.0
2006-12-15 19:04:00,1.15693,1.15715,1.15689,1.15712,227000002.0
2006-12-15 19:05:00,1.15716,1.15727,1.15715,1.15725,390200006.0
2006-12-15 19:06:00,1.15734,1.15747,1.15733,1.15737,466400001.0
2006-12-15 19:07:00,1.15739,1.15743,1.15733,1.15743,85600002.0
2006-12-15 19:08:00,1.15743,1.1575,1.15732,1.1575,460299997.0
2006-12-15 19:09:00,1.15752,1.15755,1.15742,1.15745,513200003.0
2006-12-15 19:10:00,1.1575,1.1575,1.15745,1.15745,62000000.0
2006-12-15 19:11:00,1.15739,1.15739,1.1571,1.15725,374300001.0
2006-12-15 19:12:00,1.15714,1.15716,1.15696,1.15705,198599999.0
2006-12-15 19:13:00,1.15705,1.15713,1.15701,1.15713,123899995.0
2006-12-15 19:14:00,1.15713,1.15728,1.15712,1.15725,386500008.0
2006-12-15 19:15:00,1.15718,1.15718,1.15705,1.15708,556699995.0
2006-12-15 19:16:00,1.15711,1.15733,1.15711,1.15722,229899996.0
2006-12-15 19:17:00,1.15725,1.15733,1.15714,1.1573,274400000.0
2006-12-15 19:18:00,1.15735,1.15747,1.15731,1.15735,420100005.0
2006-12-15 19:19:00,1.15722,1.15734,1.15722,1.15732,118699999.0
2006-12-15 19:20:00,1.15735,1.15754,1.15735,1.15745,229499997.0
2006-12-15 19:21:00,1.15748,1.15748,1.15743,1.15745,70800000.0
2006-12-15 19:22:00,1.15737,1.15738,1.15725,1.15738,231700004.0
2006-12-15 19:23:00,1.15737,1.1574,1.15737,1.1574,20000000.0
2006-12-15 19:24:00,1.15713,1.15747,1.15705,1.15747,168999997.0
2006-12-15 19:25:00,1.1574,1.15748,1.1574,1.15748,107900003.0
2006-12-15 19:26:00,1.1575,1.1575,1.15745,1.15745,60600001.0
2006-12-15 19:27:00,1.15747,1.15747,1.15733,1.15735,429000000.0
2006-12-15 19:28:00,1.15744,1.15757,1.15744,1.15757,242100004.0
2006-12-15 19:29:00,1.15758,1.15758,1.15746,1.15748,80100000.0
2006-12-15 19:30:00,1.15754,1.15777,1.15754,1.15777,106600000.0
2006-12-15 19:31:00,1.15778,1.15786,1.15774,1.15786,39800000.0
2006-12-15 19:32:00,1.15786,1.15807,1.15786,1.15792,150200003.0
2006-12-15 19:33:00,1.15792,1.15803,1.15789,1.15789,325100003.0
2006-12-15 19:34:00,1.15779,1.1579,1.15774,1.1579,48700000.0
2006-12-15 19:35:00,1.15795,1.15812,1.15794,1.15811,94400000.0
2006-12-15 19:36:00,1.15818,1.15818,1.15789,1.15789,192400000.0
2006-12-15 19:37:00,1.15803,1.15813,1.15797,1.15805,403200001.0
2006-12-15 19:38:00,1.158,1.15811,1.15799,1.15805,211900000.0
2006-12-15 19:39:00,1.15799,1.15812,1.15795,1.158,444099994.0
2006-12-15 19:40:00,1.15803,1.15803,1.15788,1.15795,259800001.0
2006-12-15 19:41:00,1.1579,1.15797,1.15789,1.15797,301800002.0
2006-12-15 19:42:00,1.15802,1.1582,1.15802,1.1582,171599999.0
2006-12-15 19:43:00,1.15833,1.15839,1.15832,1.15832,118100001.0
2006-12-15 19:44:00,1.15821,1.15821,1.15802,1.15804,67800001.0
2006-12-15 19:45:00,1.15813,1.15815,1.158,1.158,135300001.0
2006-12-15 19:46:00,1.15802,1.15808,1.15802,1.15802,80700000.0
2006-12-15 19:47:00,1.15812,1.15818,1.15812,1.15818,25800000.0
2006-12-15 19:48:00,1.15826,1.15826,1.15824,1.15824,26200000.0
2006-12-15 19:49:00,1.15819,1.15822,1.15812,1.15812,164700002.0
2006-12-15 19:50:00,1.1581,1.1581,1.15805,1.1581,48099999.0
2006-12-15 19:51:00,1.15806,1.15809,1.15803,1.15809,104200001.0
2006-12-15 19:52:00,1.15812,1.15816,1.15809,1.15812,153799998.0
2006-12-15 19:53:00,1.15813,1.1583,1.15813,1.15827,186300000.0
2006-12-15 19:54:00,1.15825,1.15825,1.15815,1.15815,9600000.0
2006-12-15 19:55:00,1.15816,1.15816,1.15798,1.15798,63399998.0
2006-12-15 19:56:00,1.15811,1.15811,1.15785,1.15793,200999998.0
2006-12-15 19:57:00,1.15794,1.158,1.15792,1.15792,135600001.0
2006-12-15 19:58:00,1.15792,1.15798,1.15791,1.15791,63100000.0
2006-12-15 19:59:00,1.15795,1.15814,1.15795,1.15811,117600001.0
2006-12-15 20:00:00,1.15823,1.15832,1.15823,1.15829,94100002.0
2006-12-15 20:01:00,1.15816,1.15816,1.15803,1.1581,118100000.0
2006-12-15 20:02:00,1.15813,1.15836,1.15813,1.15832,86800000.0
2006-12-15 20:03:00,1.1584,1.15843,1.15818,1.15818,467600000.0
2006-12-15 20:04:00,1.15825,1.15834,1.15815,1.15815,173299998.0
2006-12-15 20:05:00,1.15815,1.15826,1.15811,1.15815,151600004.0
2006-12-15 20:06:00,1.15822,1.15827,1.15822,1.15822,108199998.0
2006-12-15 20:07:00,1.1582,1.15829,1.15812,1.15819,196499999.0
2006-12-15 20:08:00,1.15822,1.15835,1.15822,1.15827,323500001.0
2006-12-15 20:09:00,1.15819,1.15826,1.15814,1.15816,175900002.0
2006-12-15 20:10:00,1.15812,1.1582,1.15809,1.15814,89700001.0
2006-12-15 20:11:00,1.15818,1.15827,1.15818,1.15827,218200001.0
2006-12-15 20:12:00,1.15829,1.15833,1.1582,1.15822,664399994.0
2006-12-15 20:13:00,1.15825,1.15829,1.1582,1.15822,126100002.0
2006-12-15 20:14:00,1.15815,1.1583,1.15812,1.15812,118700001.0
2006-12-15 20:15:00,1.15816,1.15822,1.15802,1.15812,547800001.0
2006-12-15 20:16:00,1.15809,1.15811,1.15799,1.15802,571999999.0
2006-12-15 20:17:00,1.15802,1.15813,1.15796,1.15813,217800003.0
2006-12-15 20:18:00,1.15817,1.15823,1.15808,1.15823,153899999.0
2006-12-15 20:19:00,1.15819,1.15831,1.15819,1.15831,117100001.0
2006-12-15 20:20:00,1.15835,1.15849,1.15829,1.15838,490799993.0
2006-12-15 20:21:00,1.15842,1.1586,1.1584,1.15848,341400000.0
2006-12-15 20:22:00,1.15855,1.15855,1.15843,1.15855,315999999.0
2006-12-15 20:23:00,1.15846,1.15857,1.1584,1.15843,638100005.0
2006-12-15 20:24:00,1.15847,1.15852,1.15844,1.15845,326500002.0
2006-12-15 20:25:00,1.1585,1.15857,1.1585,1.15854,114700001.0
2006-12-15 20:26:00,1.15847,1.15854,1.15823,1.15835,146190000.0
2006-12-15 20:27:00,1.15827,1.15832,1.15818,1.15818,297500002.0
2006-12-15 20:28:00,1.1582,1.1583,1.15816,1.15828,677500001.0
2006-12-15 20:29:00,1.15826,1.15836,1.15818,1.15825,463199997.0
2006-12-15 20:30:00,1.15822,1.15838,1.15822,1.15838,223499999.0
2006-12-15 20:31:00,1.15842,1.15842,1.15822,1.15825,354999999.0
2006-12-15 20:32:00,1.15807,1.15807,1.15779,1.158,326299999.0
2006-12-15 20:33:00,1.15825,1.15835,1.15825,1.15827,249300000.0
2006-12-15 20:34:00,1.15824,1.15824,1.15816,1.15822,181200000.0
2006-12-15 20:35:00,1.15822,1.15822,1.15808,1.15817,146000005.0
2006-12-15 20:36:00,1.15817,1.15827,1.15812,1.15827,412700001.0
2006-12-15 20:37:00,1.15834,1.15838,1.15827,1.15827,140299999.0
2006-12-15 20:38:00,1.15824,1.15828,1.15818,1.15828,210390001.0
2006-12-15 20:39:00,1.15829,1.15841,1.15822,1.15841,437999995.0
2006-12-15 20:40:00,1.15845,1.15848,1.15833,1.15835,249600000.0
2006-12-15 20:41:00,1.1584,1.1584,1.15832,1.1584,486589994.0
2006-12-15 20:42:00,1.15842,1.15848,1.15838,1.15838,406800006.0
2006-12-15 20:43:00,1.15835,1.15838,1.15829,1.1583,229500003.0
2006-12-15 20:44:00,1.1583,1.15838,1.15823,1.15835,46000000.0
2006-12-15 20:45:00,1.15832,1.15833,1.15823,1.15823,132999999.0
2006-12-15 20:46:00,1.1583,1.15842,1.1583,1.15838,193299998.0
2006-12-15 20:47:00,1.15838,1.15843,1.15835,1.15841,125900000.0
2006-12-15 20:48:00,1.15842,1.15842,1.15818,1.15819,48800000.0
2006-12-15 20:49:00,1.15815,1.15824,1.1581,1.15824,395400003.0
2006-12-15 20:50:00,1.15825,1.15851,1.15825,1.15835,175800001.0
2006-12-15 20:51:00,1.15834,1.15838,1.15815,1.15838,86300002.0
2006-12-15 20:52:00,1.15845,1.15845,1.1584,1.1584,118500000.0
2006-12-15 20:53:00,1.15837,1.15848,1.15834,1.15835,324900008.0
2006-12-15 20:54:00,1.15839,1.15839,1.15825,1.1583,493500004.0
2006-12-15 20:55:00,1.15838,1.15841,1.15833,1.1584,186900000.0
2006-12-15 20:56:00,1.15843,1.15856,1.15837,1.1584,520999996.0
2006-12-15 20:57:00,1.15833,1.15841,1.15831,1.15835,382100000.0
2006-12-15 20:58:00,1.15834,1.15841,1.15832,1.15835,293600003.0
2006-12-15 20:59:00,1.15833,1.15852,1.15833,1.15852,363600001.0
2006-12-15 21:00:00,1.15853,1.15853,1.15839,1.15845,813500004.0
2006-12-15 21:01:00,1.15845,1.15854,1.15842,1.1585,626100002.0
2006-12-15 21:02:00,1.15848,1.15856,1.15844,1.15845,110800002.0
2006-12-15 21:03:00,1.15858,1.15873,1.15856,1.15863,560200003.0
2006-12-15 21:04:00,1.15866,1.15873,1.15853,1.15873,587999998.0
2006-12-15 21:05:00,1.15873,1.15874,1.15853,1.15869,744400004.0
2006-12-15 21:06:00,1.15874,1.15874,1.15858,1.15865,159300002.0
2006-12-15 21:07:00,1.15864,1.15864,1.15831,1.15831,464100003.0
2006-12-15 21:08:00,1.15827,1.15845,1.15827,1.15844,153899999.0
2006-12-15 21:09:00,1.15842,1.15853,1.15842,1.15847,92799999.0
2006-12-15 21:10:00,1.15845,1.15845,1.15835,1.1584,465399999.0
2006-12-15 21:11:00,1.15838,1.15842,1.1583,1.15833,288600002.0
2006-12-15 21:12:00,1.15834,1.15835,1.15812,1.15812,343600001.0
2006-12-15 21:13:00,1.1581,1.15814,1.15799,1.15802,439099998.0
2006-12-15 21:14:00,1.15808,1.15808,1.15796,1.15798,231100004.0
2006-12-15 21:15:00,1.15797,1.15806,1.15797,1.158,100000001.0
2006-12-15 21:16:00,1.15792,1.15805,1.15792,1.158,103100000.0
2006-12-15 21:17:00,1.15802,1.15802,1.15789,1.15789,110600002.0
2006-12-15 21:18:00,1.15788,1.15797,1.15781,1.15792,95300000.0
2006-12-15 21:19:00,1.15784,1.158,1.15781,1.158,90099999.0
2006-12-15 21:20:00,1.15805,1.15805,1.15805,1.15805,14000000.0
2006-12-15 21:21:00,1.15808,1.15808,1.158,1.15808,181900001.0
2006-12-15 21:22:00,1.15804,1.15805,1.15802,1.15805,41000001.0
2006-12-15 21:23:00,1.15796,1.15799,1.15796,1.15799,69600003.0
2006-12-15 21:24:00,1.15789,1.15789,1.15783,1.15783,78799997.0
2006-12-15 21:25:00,1.1579,1.15793,1.1579,1.1579,65100000.0
2006-12-15 21:26:00,1.15788,1.15788,1.15777,1.15777,80699999.0
2006-12-15 21:27:00,1.15777,1.15788,1.15776,1.15788,170800003.0
2006-12-15 21:28:00,1.15785,1.15785,1.15745,1.15745,270600002.0
2006-12-15 21:29:00,1.15744,1.1576,1.15744,1.15747,145000001.0
2006-12-15 21:30:00,1.15742,1.15748,1.1574,1.15748,71500000.0
2006-12-15 21:31:00,1.15743,1.15743,1.15733,1.15737,96899999.0
2006-12-15 21:32:00,1.15735,1.15735,1.15701,1.15728,150700002.0
2006-12-15 21:33:00,1.15734,1.15734,1.15719,1.15732,143500000.0
2006-12-15 21:34:00,1.15737,1.15737,1.15723,1.15723,86400000.0
2006-12-15 21:35:00,1.15712,1.15726,1.1571,1.15719,176400004.0
2006-12-15 21:36:00,1.15719,1.15723,1.15709,1.15709,67599999.0
2006-12-15 21:37:00,1.15721,1.15735,1.1572,1.15735,39100001.0
2006-12-15 21:38:00,1.1574,1.15745,1.1574,1.1574,138700002.0
2006-12-15 21:39:00,1.15739,1.15739,1.1573,1.15732,402099998.0
2006-12-15 21:40:00,1.15732,1.15741,1.15728,1.15728,176499999.0
2006-12-15 21:41:00,1.15735,1.15738,1.15733,1.15738,53200001.0
2006-12-15 21:42:00,1.15735,1.15737,1.15732,1.15732,96299999.0
2006-12-15 21:43:00,1.1573,1.1573,1.15722,1.15722,186800001.0
2006-12-15 21:44:00,1.15727,1.15748,1.15727,1.15748,139900000.0
2006-12-15 21:45:00,1.15731,1.15738,1.15731,1.15738,173099999.0
2006-12-15 21:46:00,1.1574,1.15745,1.15735,1.15737,185400001.0
2006-12-15 21:47:00,1.15733,1.15737,1.15729,1.15729,287800004.0
2006-12-15 21:48:00,1.15734,1.15747,1.15734,1.15741,149199999.0
2006-12-15 21:49:00,1.15739,1.1576,1.15739,1.15751,50600001.0
2006-12-15 21:50:00,1.15752,1.1577,1.15747,1.1577,100900000.0
2006-12-15 21:51:00,1.15767,1.15767,1.15748,1.15751,178900000.0
2006-12-15 21:52:00,1.1574,1.15756,1.15737,1.15756,151600001.0
2006-12-15 21:53:00,1.1576,1.15767,1.15754,1.15765,161499999.0
2006-12-15 21:54:00,1.15764,1.15766,1.15748,1.15748,173300004.0
2006-12-15 21:55:00,1.15751,1.15758,1.1575,1.15758,50500000.0
2006-12-15 21:56:00,1.15762,1.15762,1.15748,1.1576,90500000.0
2006-12-15 21:57:00,1.15755,1.15767,1.15755,1.15767,65800000.0
2006-12-15 21:58:00,1.15753,1.15755,1.15746,1.15746,79299999.0
2006-12-15 21:59:00,1.15733,1.15767,1.15733,1.15767,102399998.0
2006-12-15 22:00:00,1.15768,1.15768,1.15745,1.1575,273000003.0
2006-12-15 22:01:00,1.15757,1.15757,1.15752,1.15755,156000000.0
2006-12-15 22:02:00,1.15754,1.15761,1.15739,1.15743,426299999.0
2006-12-15 22:03:00,1.15745,1.15756,1.15745,1.1575,179900000.0
2006-12-15 22:04:00,1.15757,1.15762,1.15748,1.15752,128600000.0
2006-12-15 22:05:00,1.15753,1.1576,1.15752,1.15752,71999999.0
2006-12-15 22:06:00,1.15755,1.15767,1.15752,1.15761,165400000.0
2006-12-15 22:07:00,1.15763,1.15763,1.1575,1.15757,82600000.0
2006-12-15 22:08:00,1.15753,1.15755,1.1575,1.15755,193300000.0
2006-12-15 22:09:00,1.15745,1.15755,1.15745,1.15755,152700002.0
2006-12-15 22:10:00,1.15755,1.15755,1.1575,1.1575,46300000.0
2006-12-15 22:11:00,1.1575,1.1575,1.1575,1.1575,102500003.0
2006-12-15 22:12:00,1.15748,1.15753,1.15742,1.15742,206299998.0
2006-12-15 22:13:00,1.15739,1.15742,1.15734,1.15736,109700003.0
2006-12-15 22:14:00,1.15747,1.15749,1.15735,1.15741,71000000.0
2006-12-15 22:15:00,1.15745,1.15745,1.15736,1.15744,166800000.0
2006-12-15 22:16:00,1.15743,1.15743,1.15737,1.1574,62300000.0
2006-12-15 22:17:00,1.15731,1.15742,1.15727,1.15742,71600001.0
2006-12-15 22:18:00,1.15744,1.15744,1.15731,1.15731,75800001.0
2006-12-15 22:19:00,1.15725,1.15738,1.15725,1.15737,92799998.0
2006-12-15 22:20:00,1.15739,1.15744,1.15738,1.15738,37000000.0
2006-12-15 22:21:00,1.15738,1.15749,1.15735,1.15735,178200002.0
2006-12-15 22:22:00,1.15735,1.15745,1.15735,1.15735,170999999.0
2006-12-15 22:23:00,1.15736,1.15736,1.15714,1.15726,119600000.0
2006-12-15 22:24:00,1.15729,1.15735,1.15724,1.15735,227700004.0
2006-12-15 22:25:00,1.15738,1.1574,1.15735,1.15735,64800001.0
2006-12-15 22:26:00,1.1574,1.15745,1.1574,1.15745,23099999.0
2006-12-15 22:27:00,1.15743,1.15756,1.15743,1.15748,466100006.0
2006-12-15 22:28:00,1.15743,1.1575,1.15741,1.15743,112200003.0
2006-12-15 22:29:00,1.1574,1.15745,1.15735,1.15735,177400000.0
2006-12-15 22:30:00,1.15735,1.15735,1.15727,1.15731,123200002.0
2006-12-15 22:31:00,1.15745,1.1575,1.15743,1.15747,90599998.0
2006-12-15 22:32:00,1.15734,1.15739,1.15724,1.15738,66499998.0
2006-12-15 22:33:00,1.15744,1.15747,1.15742,1.15743,89800002.0
2006-12-15 22:34:00,1.15735,1.15745,1.15735,1.1574,417599999.0
2006-12-15 22:35:00,1.15745,1.15745,1.1574,1.1574,127800002.0
2006-12-15 22:36:00,1.1574,1.1574,1.15735,1.15735,132200000.0
2006-12-15 22:37:00,1.15735,1.1574,1.15706,1.15706,105100001.0
2006-12-15 22:38:00,1.15705,1.15725,1.15699,1.15724,114200002.0
2006-12-15 22:39:00,1.15738,1.15748,1.15736,1.15743,143099999.0
2006-12-15 22:40:00,1.1575,1.1575,1.15735,1.15741,17700000.0
2006-12-15 22:41:00,1.15749,1.15756,1.15735,1.15737,114199999.0
2006-12-15 22:42:00,1.15743,1.15743,1.15738,1.15738,18200000.0
2006-12-15 22:43:00,1.15728,1.15744,1.15727,1.15742,326100005.0
2006-12-15 22:44:00,1.15742,1.1575,1.15739,1.15742,163400001.0
2006-12-15 22:45:00,1.15738,1.15738,1.15737,1.15737,54700001.0
2006-12-15 22:46:00,1.15729,1.1573,1.1572,1.15729,168999999.0
2006-12-15 22:47:00,1.15737,1.15746,1.15731,1.15744,111700001.0
2006-12-15 22:48:00,1.15748,1.15748,1.15735,1.15735,126300000.0
2006-12-15 22:49:00,1.15737,1.15744,1.1573,1.15734,47500001.0
2006-12-15 22:50:00,1.15736,1.15736,1.15728,1.15731,61300001.0
2006-12-15 22:51:00,1.15741,1.15741,1.15719,1.15719,62500000.0
2006-12-15 22:52:00,1.15708,1.15718,1.15706,1.15708,120600001.0
2006-12-15 22:53:00,1.15715,1.15725,1.1571,1.15715,130600002.0
2006-12-15 22:54:00,1.15713,1.15715,1.15708,1.15713,101799999.0
2006-12-15 22:55:00,1.15718,1.1572,1.15702,1.15705,238500000.0
2006-12-15 22:56:00,1.15708,1.15709,1.15706,1.15709,77099999.0
2006-12-15 22:57:00,1.15708,1.15709,1.15699,1.157,129600001.0
2006-12-15 22:58:00,1.15713,1.15717,1.15707,1.15713,80200000.0
2006-12-15 22:59:00,1.15711,1.15717,1.15689,1.15697,104800000.0
2006-12-15 23:00:00,1.15687,1.15688,1.15687,1.15688,36800000.0
2006-12-15 23:01:00,1.15708,1.15716,1.15705,1.15716,120600002.0
2006-12-15 23:02:00,1.15713,1.15713,1.15694,1.157,90800000.0
2006-12-15 23:03:00,1.15701,1.15701,1.15694,1.15694,19099999.0
2006-12-15 23:04:00,1.15695,1.15706,1.15695,1.15706,65600002.0
2006-12-15 23:05:00,1.15708,1.15713,1.15702,1.15707,94999999.0
2006-12-15 23:06:00,1.15706,1.15706,1.15691,1.15706,148990000.0
2006-12-15 23:07:00,1.15708,1.1571,1.15693,1.1571,111700000.0
2006-12-15 23:08:00,1.15699,1.15699,1.1567,1.15685,93000001.0
2006-12-15 23:09:00,1.15692,1.15696,1.15683,1.15689,124199999.0
2006-12-15 23:10:00,1.15684,1.15687,1.15677,1.15677,68800000.0
2006-12-15 23:11:00,1.15674,1.15695,1.15674,1.15695,42300001.0
2006-12-15 23:12:00,1.15685,1.1569,1.15678,1.1569,92799998.0
2006-12-15 23:13:00,1.15688,1.15708,1.15679,1.15708,94400000.0
2006-12-15 23:14:00,1.15704,1.15705,1.15695,1.15695,77600001.0
2006-12-15 23:15:00,1.157,1.157,1.15686,1.15689,126399999.0
2006-12-15 23:16:00,1.15691,1.15706,1.15685,1.15706,82500002.0
2006-12-15 23:17:00,1.15706,1.15707,1.15697,1.15697,60000001.0
2006-12-15 23:18:00,1.15699,1.15699,1.15696,1.15696,62099999.0
2006-12-15 23:19:00,1.15697,1.15698,1.15697,1.15698,4300000.0
2006-12-15 23:20:00,1.15697,1.15704,1.15697,1.15704,46999999.0
2006-12-15 23:21:00,1.15708,1.15712,1.15708,1.15712,25500000.0
2006-12-15 23:22:00,1.15707,1.15723,1.15707,1.15719,102600001.0
2006-12-15 23:23:00,1.15717,1.15724,1.1571,1.1572,73799999.0
2006-12-15 23:24:00,1.15726,1.15726,1.15724,1.15724,49400000.0
2006-12-15 23:25:00,1.15732,1.15735,1.15725,1.15725,133300003.0
2006-12-15 23:26:00,1.15725,1.15735,1.15722,1.1573,117300003.0
2006-12-15 23:27:00,1.15729,1.15729,1.15722,1.15723,145400001.0
2006-12-15 23:28:00,1.15724,1.1573,1.15722,1.15725,49600000.0
2006-12-15 23:29:00,1.15728,1.15728,1.1572,1.1572,27400001.0
2006-12-15 23:30:00,1.15712,1.15719,1.15712,1.15717,39100000.0
2006-12-15 23:31:00,1.15724,1.15726,1.15724,1.15726,7200000.0
2006-12-15 23:32:00,1.15729,1.15729,1.15712,1.15718,167300002.0
2006-12-15 23:33:00,1.15717,1.15723,1.15717,1.15719,44700000.0
2006-12-15 23:34:00,1.15709,1.15714,1.15701,1.15714,110500001.0
2006-12-15 23:35:00,1.15702,1.15717,1.15702,1.15717,51000001.0
2006-12-15 23:36:00,1.15688,1.15703,1.15682,1.15698,89300001.0
2006-12-15 23:37:00,1.15711,1.15714,1.15711,1.15714,20700000.0
2006-12-15 23:38:00,1.15707,1.15731,1.15707,1.15727,82800001.0
2006-12-15 23:39:00,1.1572,1.1572,1.15708,1.15714,56699999.0
2006-12-15 23:40:00,1.15714,1.15714,1.15713,1.15713,16100000.0
2006-12-15 23:41:00,1.15712,1.15734,1.15692,1.15692,88100001.0
2006-12-15 23:42:00,1.15719,1.15722,1.15709,1.15715,155799997.0
2006-12-15 23:43:00,1.15716,1.15723,1.15716,1.15718,50200002.0
2006-12-15 23:44:00,1.15698,1.15722,1.15693,1.15716,155400000.0
2006-12-15 23:45:00,1.15738,1.15751,1.15737,1.1575,44200000.0
2006-12-15 23:46:00,1.15749,1.15756,1.15749,1.15756,50099998.0
2006-12-15 23:47:00,1.1576,1.1576,1.1576,1.1576,7200000.0
2006-12-15 23:48:00,1.15753,1.15753,1.15735,1.15735,103200002.0
2006-12-15 23:49:00,1.15739,1.1576,1.15739,1.1576,18200000.0
2006-12-15 23:50:00,1.15767,1.15773,1.15758,1.15764,46499999.0
2006-12-15 23:51:00,1.15763,1.15773,1.15759,1.15762,89300000.0
2006-12-15 23:52:00,1.1574,1.15749,1.1574,1.15744,95099997.0
2006-12-15 23:53:00,1.15745,1.15751,1.1574,1.15742,138600001.0
2006-12-15 23:54:00,1.15745,1.15756,1.15745,1.15751,116100002.0
2006-12-15 23:55:00,1.15744,1.15761,1.15742,1.15761,87900000.0
2006-12-15 23:56:00,1.15751,1.15772,1.15751,1.15759,68400000.0
2006-12-15 23:57:00,1.15756,1.15762,1.15747,1.15747,123900000.0
2006-12-15 23:58:00,1.15745,1.1576,1.15745,1.15754,97100001.0
2006-12-15 23:59:00,1.15771,1.15776,1.15748,1.15748,86900001.0
2006-12-18 00:03:00,1.1575,1.1575,1.1575,1.1575,87200000.0
2006-12-18 00:04:00,1.1576,1.1576,1.1576,1.1576,87200000.0
2006-12-18 00:09:00,1.1575,1.1575,1.1575,1.1575,87200000.0
2006-12-18 00:10:00,1.1576,1.1576,1.1576,1.1576,87200000.0
2006-12-18 00:12:00,1.1577,1.1577,1.1577,1.1577,87200000.0
2006-12-18 00:18:00,1.1578,1.1578,1.1577,1.1577,87200000.0
2006-12-18 00:20:00,1.1578,1.1578,1.1577,1.1578,87200000.0
2006-12-18 00:21:00,1.1577,1.1578,1.1577,1.1577,87200000.0
2006-12-18 00:24:00,1.1578,1.1578,1.1577,1.1578,87200000.0
2006-12-18 00:26:00,1.1577,1.1577,1.1577,1.1577,87200000.0
2006-12-18 00:27:00,1.1576,1.1576,1.1576,1.1576,87200000.0
2006-12-18 00:31:00,1.1577,1.1577,1.1576,1.1576,87200000.0
2006-12-18 00:37:00,1.1577,1.1577,1.1576,1.1576,87200000.0
2006-12-18 00:48:00,1.1577,1.1577,1.1577,1.1577,87200000.0
2006-12-18 00:51:00,1.1576,1.1576,1.1576,1.1576,87200000.0
2006-12-18 01:08:00,1.1577,1.1577,1.1576,1.1576,87200000.0
2006-12-18 01:12:00,1.1575,1.1575,1.1575,1.1575,87200000.0
2006-12-18 01:19:00,1.1573,1.1573,1.1572,1.1572,87200000.0
2006-12-18 01:20:00,1.1573,1.1573,1.1571,1.1571,87200000.0
2006-12-18 01:21:00,1.1572,1.1572,1.1571,1.1571,87200000.0
2006-12-18 01:22:00,1.1572,1.1572,1.1571,1.1571,87200000.0
2006-12-18 01:27:00,1.1572,1.1572,1.1571,1.1571,87200000.0
2006-12-18 01:28:00,1.1572,1.1572,1.1571,1.1571,87200000.0
2006-12-18 01:38:00,1.1572,1.1572,1.1572,1.1572,87200000.0
2006-12-18 01:39:00,1.1571,1.1571,1.1571,1.1571,87200000.0
2006-12-18 01:54:00,1.1572,1.1573,1.1572,1.1572,87200000.0
2006-12-18 01:55:00,1.1573,1.1573,1.1572,1.1572,87200000.0
2006-12-18 01:59:00,1.1571,1.1571,1.1571,1.1571,87200000.0
2006-12-18 02:00:00,1.15753,1.1576,1.15752,1.15752,87200000.0
2006-12-18 02:01:00,1.1576,1.15762,1.1575,1.1576,25100000.0
2006-12-18 02:02:00,1.15755,1.15755,1.15755,1.15755,23300000.0
2006-12-18 02:03:00,1.15753,1.1576,1.15746,1.15757,88200001.0
2006-12-18 02:04:00,1.15757,1.15759,1.15757,1.15757,75700001.0
2006-12-18 02:05:00,1.15765,1.15765,1.15752,1.1576,146200000.0
2006-12-18 02:06:00,1.1575,1.15763,1.1575,1.15763,78300002.0
2006-12-18 02:07:00,1.15765,1.15765,1.15753,1.15755,82799999.0
2006-12-18 02:08:00,1.15762,1.15769,1.15757,1.15757,130100001.0
2006-12-18 02:09:00,1.1576,1.1576,1.15755,1.15755,57300002.0
2006-12-18 02:10:00,1.15758,1.15768,1.15758,1.1576,86200000.0
2006-12-18 02:11:00,1.1576,1.1576,1.15755,1.1576,82200000.0
2006-12-18 02:12:00,1.15761,1.15761,1.15742,1.15744,62300002.0
2006-12-18 02:13:00,1.1574,1.1574,1.1574,1.1574,12000000.0
2006-12-18 02:14:00,1.15742,1.15748,1.15734,1.15734,64699999.0
2006-12-18 02:15:00,1.15745,1.15745,1.15735,1.15745,61500000.0
2006-12-18 02:16:00,1.15737,1.15738,1.15733,1.15738,60300000.0
2006-12-18 02:17:00,1.15745,1.15745,1.15742,1.15742,28300000.0
2006-12-18 02:18:00,1.15737,1.15737,1.15729,1.15733,54200002.0
2006-12-18 02:19:00,1.15722,1.15732,1.15717,1.15717,178600001.0
2006-12-18 02:20:00,1.15709,1.15733,1.15709,1.15727,141699997.0
2006-12-18 02:21:00,1.15715,1.1572,1.15715,1.1572,2100000.0
2006-12-18 02:22:00,1.15718,1.15723,1.15708,1.15723,58900000.0
2006-12-18 02:23:00,1.15718,1.15725,1.1571,1.15725,117499999.0
2006-12-18 02:24:00,1.15717,1.15717,1.15707,1.15707,24100000.0
2006-12-18 02:25:00,1.15705,1.15712,1.15705,1.15712,43799999.0
2006-12-18 02:26:00,1.15714,1.15714,1.15711,1.15711,24200000.0
2006-12-18 02:27:00,1.15713,1.15727,1.15712,1.1572,159100001.0
2006-12-18 02:28:00,1.15723,1.15728,1.15721,1.15728,92400000.0
2006-12-18 02:29:00,1.15715,1.15729,1.15715,1.15721,85600001.0
2006-12-18 02:30:00,1.15724,1.15728,1.15722,1.15722,90299999.0
2006-12-18 02:31:00,1.15723,1.15734,1.15721,1.15721,88300001.0
2006-12-18 02:32:00,1.15702,1.15702,1.15692,1.157,122800004.0
2006-12-18 02:33:00,1.15735,1.15735,1.1573,1.1573,49099999.0
2006-12-18 02:34:00,1.15728,1.15728,1.1572,1.15722,64899998.0
2006-12-18 02:35:00,1.15717,1.15728,1.15715,1.15715,59000000.0
2006-12-18 02:36:00,1.15722,1.15728,1.15722,1.15728,56600000.0
2006-12-18 02:37:00,1.15735,1.15735,1.15725,1.15725,2200000.0
2006-12-18 02:38:00,1.15717,1.15725,1.15717,1.15722,89099999.0
2006-12-18 02:39:00,1.15721,1.15732,1.15715,1.15732,69900000.0
2006-12-18 02:40:00,1.15719,1.15719,1.15718,1.15718,30300000.0
2006-12-18 02:41:00,1.15723,1.15731,1.15717,1.15717,32700000.0
2006-12-18 02:42:00,1.15722,1.15732,1.15722,1.15732,16800000.0
2006-12-18 02:43:00,1.15735,1.15735,1.1573,1.1573,123600001.0
2006-12-18 02:44:00,1.15723,1.15733,1.1572,1.15731,83300000.0
2006-12-18 02:45:00,1.15724,1.15724,1.15722,1.15722,85000001.0
2006-12-18 02:46:00,1.15715,1.15715,1.157,1.157,56899998.0
2006-12-18 02:47:00,1.15702,1.15702,1.15701,1.15701,32400000.0
2006-12-18 02:48:00,1.15711,1.15711,1.15699,1.15701,149600002.0
2006-12-18 02:49:00,1.15712,1.15713,1.15712,1.15713,28000000.0
2006-12-18 02:50:00,1.1571,1.1571,1.15701,1.15701,4100000.0
2006-12-18 02:51:00,1.15701,1.15717,1.15701,1.1571,16800000.0
2006-12-18 02:52:00,1.15715,1.15721,1.15706,1.15714,86600000.0
2006-12-18 02:53:00,1.15689,1.15723,1.15689,1.15716,39200000.0
2006-12-18 02:54:00,1.15719,1.15724,1.15715,1.1572,135100001.0
2006-12-18 02:55:00,1.15728,1.15729,1.1572,1.1572,67400001.0
2006-12-18 02:56:00,1.15725,1.15725,1.1572,1.1572,38400000.0
2006-12-18 02:57:00,1.15716,1.15716,1.15709,1.15709,31600000.0
2006-12-18 02:58:00,1.15708,1.15712,1.15708,1.15712,35400000.0
2006-12-18 02:59:00,1.15725,1.15725,1.15712,1.15715,60700000.0
2006-12-18 03:00:00,1.15718,1.15718,1.15705,1.15718,28800000.0
2006-12-18 03:01:00,1.15714,1.15716,1.15714,1.15716,1700000.0
2006-12-18 03:02:00,1.15704,1.15715,1.15683,1.15715,188299996.0
2006-12-18 03:03:00,1.15714,1.15717,1.157,1.1571,145999999.0
2006-12-18 03:04:00,1.1572,1.1572,1.15702,1.15702,35100000.0
2006-12-18 03:05:00,1.15706,1.15721,1.15706,1.15712,97699999.0
2006-12-18 03:06:00,1.15715,1.1572,1.15715,1.1572,35900000.0
2006-12-18 03:07:00,1.15718,1.15719,1.15713,1.15713,62399998.0
2006-12-18 03:08:00,1.15713,1.15718,1.15712,1.15715,48700000.0
2006-12-18 03:09:00,1.1572,1.15725,1.15715,1.1572,80499999.0
2006-12-18 03:10:00,1.15718,1.15718,1.15718,1.15718,3600000.0
2006-12-18 03:11:00,1.15725,1.15725,1.15715,1.15715,5700000.0
2006-12-18 03:12:00,1.1572,1.15725,1.1572,1.15722,32700000.0
2006-12-18 03:13:00,1.15717,1.15717,1.15702,1.15705,63200003.0
2006-12-18 03:14:00,1.15713,1.15722,1.15712,1.15713,76700000.0
2006-12-18 03:15:00,1.15705,1.15741,1.15695,1.15729,134700000.0
2006-12-18 03:16:00,1.15716,1.15722,1.15716,1.15722,11200000.0
2006-12-18 03:17:00,1.15713,1.15715,1.15705,1.15705,75300000.0
2006-12-18 03:18:00,1.15717,1.15723,1.15706,1.15723,189300001.0
2006-12-18 03:19:00,1.15713,1.15718,1.15711,1.15714,79289998.0
2006-12-18 03:20:00,1.15727,1.15727,1.15708,1.15715,77400000.0
2006-12-18 03:21:00,1.15724,1.15724,1.15676,1.15676,101200000.0
2006-12-18 03:22:00,1.15719,1.15719,1.15707,1.15712,40200000.0
2006-12-18 03:23:00,1.15702,1.15718,1.15702,1.1571,15700000.0
2006-12-18 03:24:00,1.15707,1.1571,1.15707,1.1571,44500000.0
2006-12-18 03:25:00,1.15711,1.15723,1.15711,1.15722,68300000.0
2006-12-18 03:26:00,1.15698,1.15712,1.15686,1.15696,78100001.0
2006-12-18 03:27:00,1.15693,1.15705,1.15693,1.15705,4000000.0
2006-12-18 03:28:00,1.15716,1.15716,1.15714,1.15714,9700000.0
2006-12-18 03:29:00,1.1571,1.1571,1.157,1.15702,117100000.0
2006-12-18 03:30:00,1.15712,1.15725,1.15712,1.15714,117200001.0
2006-12-18 03:31:00,1.15688,1.1569,1.15668,1.15673,37400000.0
2006-12-18 03:32:00,1.15677,1.15707,1.15677,1.15693,107400000.0
2006-12-18 03:33:00,1.15678,1.1572,1.15677,1.15696,154399999.0
2006-12-18 03:34:00,1.1569,1.15696,1.15677,1.15685,158700001.0
2006-12-18 03:35:00,1.15676,1.15713,1.15674,1.15713,70000000.0
2006-12-18 03:36:00,1.15713,1.15722,1.15713,1.15722,72000001.0
2006-12-18 03:37:00,1.1572,1.1572,1.1572,1.1572,3200000.0
2006-12-18 03:38:00,1.15701,1.15716,1.15686,1.15705,80500001.0
2006-12-18 03:39:00,1.15719,1.15723,1.15711,1.15711,100099999.0
2006-12-18 03:40:00,1.15702,1.15716,1.15702,1.15716,73800002.0
2006-12-18 03:41:00,1.15697,1.1571,1.15697,1.157,54799999.0
2006-12-18 03:42:00,1.15693,1.15727,1.15693,1.15721,108399999.0
2006-12-18 03:43:00,1.15721,1.15721,1.15705,1.1571,99500000.0
2006-12-18 03:44:00,1.15716,1.15716,1.15706,1.15706,8500000.0
2006-12-18 03:45:00,1.15712,1.15719,1.15665,1.15665,106799998.0
2006-12-18 03:46:00,1.15716,1.15717,1.15716,1.15717,72800001.0
2006-12-18 03:47:00,1.15715,1.1572,1.15711,1.1572,108500000.0
2006-12-18 03:48:00,1.15715,1.15717,1.15704,1.15705,150199999.0
2006-12-18 03:49:00,1.15712,1.1572,1.15712,1.15714,152100004.0
2006-12-18 03:50:00,1.15699,1.15714,1.15695,1.15696,110200002.0
2006-12-18 03:51:00,1.15724,1.15724,1.15708,1.15722,57399999.0
2006-12-18 03:52:00,1.15713,1.15714,1.15708,1.15708,42200000.0
2006-12-18 03:53:00,1.15717,1.15723,1.1571,1.15723,152700003.0
2006-12-18 03:54:00,1.15719,1.15719,1.15709,1.15712,66000001.0
2006-12-18 03:55:00,1.15714,1.15716,1.15714,1.15716,39000000.0
2006-12-18 03:56:00,1.15712,1.15725,1.15712,1.15715,36000000.0
2006-12-18 03:57:00,1.1572,1.1572,1.1572,1.1572,800000.0
2006-12-18 03:58:00,1.15713,1.15727,1.15706,1.15727,127700001.0
2006-12-18 03:59:00,1.15721,1.15732,1.15721,1.15728,13900000.0
2006-12-18 04:00:00,1.15728,1.15732,1.15717,1.15729,68100000.0
2006-12-18 04:01:00,1.15732,1.15732,1.15713,1.15713,59999999.0
2006-12-18 04:02:00,1.15725,1.15725,1.15725,1.15725,26700000.0
2006-12-18 04:03:00,1.15722,1.15728,1.15722,1.15728,18300000.0
2006-12-18 04:04:00,1.15733,1.15748,1.15733,1.15748,144399997.0
2006-12-18 04:05:00,1.1575,1.1575,1.15736,1.1574,118800003.0
2006-12-18 04:06:00,1.15742,1.15742,1.15732,1.1574,17100000.0
2006-12-18 04:07:00,1.1574,1.15745,1.15735,1.15745,44000000.0
2006-12-18 04:08:00,1.15745,1.15745,1.15727,1.15737,89099997.0
2006-12-18 04:09:00,1.1574,1.1574,1.15735,1.1574,119600003.0
2006-12-18 04:10:00,1.15738,1.15738,1.1572,1.1573,149100002.0
2006-12-18 04:11:00,1.15723,1.15727,1.15723,1.15727,9800000.0
2006-12-18 04:12:00,1.15728,1.15735,1.15723,1.1573,227599997.0
2006-12-18 04:13:00,1.15732,1.15732,1.15722,1.15722,13700000.0
2006-12-18 04:14:00,1.15728,1.15728,1.15719,1.15719,82100000.0
2006-12-18 04:15:00,1.15725,1.15725,1.15723,1.15723,46500000.0
2006-12-18 04:16:00,1.15729,1.15736,1.15729,1.15736,3200000.0
2006-12-18 04:17:00,1.15725,1.15725,1.15722,1.15723,49800002.0
2006-12-18 04:18:00,1.1572,1.15722,1.1572,1.15722,500000.0
2006-12-18 04:19:00,1.15709,1.15717,1.15691,1.15691,28000000.0
2006-12-18 04:20:00,1.15719,1.15719,1.15716,1.15716,32500002.0
2006-12-18 04:21:00,1.15713,1.15717,1.15707,1.1571,91100001.0
2006-12-18 04:22:00,1.15705,1.15719,1.15701,1.15712,223899998.0
2006-12-18 04:23:00,1.15713,1.15717,1.15708,1.15708,111800001.0
2006-12-18 04:24:00,1.15705,1.15717,1.15705,1.15711,43300001.0
2006-12-18 04:25:00,1.15701,1.15709,1.15701,1.15709,48400001.0
2006-12-18 04:26:00,1.15723,1.15727,1.1571,1.15715,76599999.0
2006-12-18 04:27:00,1.15716,1.15722,1.15716,1.15722,44500000.0
2006-12-18 04:28:00,1.15699,1.15715,1.15699,1.15715,7200000.0
2006-12-18 04:29:00,1.15718,1.15718,1.15703,1.15713,112700000.0
2006-12-18 04:30:00,1.15715,1.15725,1.15715,1.15725,12000000.0
2006-12-18 04:31:00,1.15725,1.15725,1.15715,1.1572,29600000.0
2006-12-18 04:32:00,1.1571,1.15721,1.1571,1.1572,69300001.0
2006-12-18 04:33:00,1.15711,1.15712,1.15698,1.15698,107300000.0
2006-12-18 04:34:00,1.15704,1.15721,1.15704,1.15717,48800000.0
2006-12-18 04:35:00,1.15718,1.15718,1.15714,1.15714,6400000.0
2006-12-18 04:36:00,1.15697,1.15712,1.15697,1.15712,52700000.0
2006-12-18 04:37:00,1.1571,1.15712,1.1571,1.15712,48300001.0
2006-12-18 04:38:00,1.15711,1.1572,1.15711,1.15719,131100000.0
2006-12-18 04:39:00,1.15714,1.15714,1.15714,1.15714,56599998.0
2006-12-18 04:40:00,1.15712,1.15718,1.15712,1.15715,96800002.0
2006-12-18 04:41:00,1.15717,1.15717,1.15705,1.15705,94500000.0
2006-12-18 04:42:00,1.15714,1.15716,1.15714,1.15716,7200000.0
2006-12-18 04:43:00,1.15716,1.1572,1.15705,1.15713,119300003.0
2006-12-18 04:44:00,1.15689,1.1571,1.15689,1.15695,80000001.0
2006-12-18 04:45:00,1.15705,1.15705,1.15705,1.15705,38099998.0
2006-12-18 04:46:00,1.1571,1.15712,1.15705,1.1571,81900000.0
2006-12-18 04:47:00,1.15705,1.15715,1.15705,1.15707,107000002.0
2006-12-18 04:48:00,1.15707,1.15707,1.15697,1.15697,29500000.0
2006-12-18 04:49:00,1.15703,1.15708,1.15699,1.15704,48900000.0
2006-12-18 04:50:00,1.15705,1.15715,1.15705,1.15705,66599999.0
2006-12-18 04:51:00,1.15715,1.15715,1.15705,1.1571,101400000.0
2006-12-18 04:52:00,1.15709,1.15717,1.15699,1.15717,72000000.0
2006-12-18 04:53:00,1.15717,1.15724,1.15711,1.15713,26700000.0
2006-12-18 04:54:00,1.15711,1.15718,1.15708,1.15718,148800002.0
2006-12-18 04:55:00,1.15717,1.15729,1.15717,1.15729,32100000.0
2006-12-18 04:56:00,1.1573,1.15735,1.15722,1.15735,61000001.0
2006-12-18 04:57:00,1.15732,1.15732,1.1572,1.15721,50700000.0
2006-12-18 04:58:00,1.15724,1.15726,1.15724,1.15726,16400000.0
2006-12-18 04:59:00,1.15727,1.1573,1.15722,1.15727,97199997.0
2006-12-18 05:00:00,1.1573,1.1573,1.1572,1.1572,34000001.0
2006-12-18 05:01:00,1.1573,1.1573,1.15725,1.1573,180099996.0
2006-12-18 05:02:00,1.1573,1.15734,1.15717,1.15729,79299999.0
2006-12-18 05:03:00,1.15732,1.15735,1.15732,1.15735,33400000.0
2006-12-18 05:04:00,1.15724,1.15733,1.15723,1.15723,41200000.0
2006-12-18 05:05:00,1.15722,1.15726,1.15722,1.15726,43799998.0
2006-12-18 05:06:00,1.15727,1.15727,1.15719,1.15723,9600000.0
2006-12-18 05:07:00,1.15731,1.15731,1.15721,1.1573,98000000.0
2006-12-18 05:08:00,1.15727,1.1573,1.15714,1.15728,135200003.0
2006-12-18 05:09:00,1.1573,1.15735,1.15722,1.15723,138200000.0
2006-12-18 05:10:00,1.15724,1.15728,1.1572,1.15723,123899999.0
2006-12-18 05:11:00,1.15729,1.15729,1.15723,1.15723,4800000.0
2006-12-18 05:12:00,1.15732,1.15735,1.1573,1.1573,55400001.0
2006-12-18 05:13:00,1.15722,1.15732,1.15722,1.15728,65800000.0
2006-12-18 05:14:00,1.1573,1.1573,1.15722,1.15726,2700000.0
2006-12-18 05:15:00,1.1572,1.15732,1.1572,1.15724,94000000.0
2006-12-18 05:16:00,1.15733,1.15733,1.15718,1.1572,56800000.0
2006-12-18 05:17:00,1.15725,1.15728,1.1572,1.1572,88500002.0
2006-12-18 05:18:00,1.15722,1.15734,1.15722,1.15729,73799999.0
2006-12-18 05:19:00,1.1573,1.1573,1.15722,1.15722,22200000.0
2006-12-18 05:20:00,1.15738,1.15738,1.15725,1.1573,65799999.0
2006-12-18 05:21:00,1.1573,1.1573,1.1573,1.1573,44000000.0
2006-12-18 05:22:00,1.157,1.15737,1.157,1.15731,80299999.0
2006-12-18 05:23:00,1.15728,1.15735,1.15725,1.15728,128700001.0
2006-12-18 05:24:00,1.15737,1.1574,1.15736,1.1574,71299999.0
2006-12-18 05:25:00,1.1574,1.1574,1.1574,1.1574,800000.0
2006-12-18 05:26:00,1.15739,1.15742,1.15728,1.15728,26400000.0
2006-12-18 05:27:00,1.15725,1.1573,1.15725,1.1573,16800000.0
2006-12-18 05:28:00,1.15723,1.15732,1.15718,1.15732,109100003.0
2006-12-18 05:29:00,1.1573,1.1573,1.15725,1.15727,127600002.0
2006-12-18 05:30:00,1.15722,1.15727,1.15722,1.15723,115400001.0
2006-12-18 05:31:00,1.15725,1.1573,1.15717,1.15725,139300002.0
2006-12-18 05:32:00,1.15729,1.15732,1.15713,1.15713,72100000.0
2006-12-18 05:33:00,1.15724,1.15726,1.15724,1.15726,6400000.0
2006-12-18 05:34:00,1.15725,1.15727,1.15713,1.15713,76100000.0
2006-12-18 05:35:00,1.1572,1.1572,1.15718,1.15718,6400000.0
2006-12-18 05:36:00,1.1572,1.15725,1.1572,1.15725,39300000.0
2006-12-18 05:37:00,1.15715,1.1572,1.15715,1.1572,29500001.0
2006-12-18 05:38:00,1.15717,1.15717,1.15702,1.15702,31600000.0
2006-12-18 05:39:00,1.1571,1.15715,1.15705,1.15715,139900001.0
2006-12-18 05:40:00,1.15711,1.15717,1.15706,1.15711,109100002.0
2006-12-18 05:41:00,1.15714,1.15723,1.15714,1.15723,29000001.0
2006-12-18 05:42:00,1.15728,1.15732,1.15716,1.15727,144900000.0
2006-12-18 05:43:00,1.15715,1.15735,1.15715,1.15735,21500000.0
2006-12-18 05:44:00,1.15725,1.15735,1.15725,1.15728,95900001.0
2006-12-18 05:45:00,1.1572,1.15734,1.1572,1.15722,47300000.0
2006-12-18 05:46:00,1.15726,1.15733,1.15726,1.15733,36299999.0
2006-12-18 05:47:00,1.1573,1.15732,1.15722,1.1573,113300001.0
2006-12-18 05:48:00,1.15724,1.15734,1.15699,1.15729,111700003.0
2006-12-18 05:49:00,1.15728,1.15728,1.15725,1.15725,76000001.0
2006-12-18 05:50:00,1.15715,1.15722,1.15715,1.1572,89700000.0
2006-12-18 05:51:00,1.1571,1.15725,1.1571,1.15715,79900000.0
2006-12-18 05:52:00,1.15727,1.15727,1.15718,1.1572,135000000.0
2006-12-18 05:53:00,1.15728,1.15735,1.1572,1.15735,146799996.0
2006-12-18 05:54:00,1.15735,1.15735,1.1573,1.1573,49199999.0
2006-12-18 05:55:00,1.1573,1.15732,1.15725,1.15732,95500001.0
2006-12-18 05:56:00,1.15727,1.1573,1.15727,1.1573,42400000.0
2006-12-18 05:57:00,1.15725,1.1573,1.15725,1.15728,78900000.0
2006-12-18 05:58:00,1.15725,1.1573,1.1572,1.1572,119000003.0
2006-12-18 05:59:00,1.15722,1.15723,1.15722,1.15723,94599998.0
2006-12-18 06:00:00,1.15726,1.1573,1.1572,1.15729,122200000.0
2006-12-18 06:01:00,1.15718,1.15737,1.15716,1.15719,119699997.0
2006-12-18 06:02:00,1.15715,1.15725,1.15713,1.15722,44200001.0
2006-12-18 06:03:00,1.15723,1.15729,1.15719,1.15728,46400000.0
2006-12-18 06:04:00,1.15729,1.15735,1.15727,1.15727,85199999.0
2006-12-18 06:05:00,1.15738,1.15738,1.15719,1.15729,97400000.0
2006-12-18 06:06:00,1.15725,1.15725,1.15712,1.15713,58600001.0
2006-12-18 06:07:00,1.15725,1.15725,1.15715,1.15725,116900000.0
2006-12-18 06:08:00,1.1572,1.1573,1.1572,1.15723,92100000.0
2006-12-18 06:09:00,1.15722,1.15725,1.15722,1.15723,26300000.0
2006-12-18 06:10:00,1.15733,1.15733,1.15707,1.15728,62699998.0
2006-12-18 06:11:00,1.15703,1.15718,1.15703,1.15706,111399998.0
2006-12-18 06:12:00,1.15723,1.15725,1.15711,1.15711,75600000.0
2006-12-18 06:13:00,1.15715,1.1572,1.15715,1.1572,5400000.0
2006-12-18 06:14:00,1.1572,1.1572,1.15715,1.1572,100400001.0
2006-12-18 06:15:00,1.1572,1.15725,1.15712,1.15725,61899999.0
2006-12-18 06:16:00,1.15718,1.15723,1.15711,1.15715,104900001.0
2006-12-18 06:17:00,1.15713,1.15723,1.15713,1.15719,97700001.0
2006-12-18 06:18:00,1.15721,1.15725,1.15711,1.15711,146599998.0
2006-12-18 06:19:00,1.1572,1.15721,1.15718,1.1572,58300001.0
2006-12-18 06:20:00,1.15717,1.1572,1.15717,1.1572,102699998.0
2006-12-18 06:21:00,1.15715,1.1572,1.1571,1.1572,109900002.0
2006-12-18 06:22:00,1.15722,1.15723,1.15718,1.15723,69100000.0
2006-12-18 06:23:00,1.15718,1.15725,1.15717,1.15722,140300000.0
2006-12-18 06:24:00,1.15719,1.15719,1.15707,1.15712,128099999.0
2006-12-18 06:25:00,1.15713,1.1572,1.15692,1.15692,118100000.0
2006-12-18 06:26:00,1.15711,1.15727,1.15711,1.15715,13700000.0
2006-12-18 06:27:00,1.15717,1.15717,1.15709,1.15709,32600000.0
2006-12-18 06:28:00,1.15704,1.15716,1.15704,1.15707,27200001.0
2006-12-18 06:29:00,1.15715,1.15725,1.15715,1.1572,186599996.0
2006-12-18 06:30:00,1.15722,1.15722,1.15722,1.15722,6500000.0
2006-12-18 06:31:00,1.15717,1.1572,1.15706,1.15706,136399999.0
2006-12-18 06:32:00,1.15714,1.15716,1.15714,1.15716,33500000.0
2006-12-18 06:33:00,1.15717,1.15717,1.15702,1.15702,41500001.0
2006-12-18 06:34:00,1.1571,1.15719,1.1571,1.15719,59900001.0
2006-12-18 06:35:00,1.15715,1.15725,1.15715,1.15715,171600003.0
2006-12-18 06:36:00,1.15713,1.15713,1.15713,1.15713,800000.0
2006-12-18 06:37:00,1.15718,1.15718,1.15708,1.15711,102100000.0
2006-12-18 06:38:00,1.15718,1.15718,1.1571,1.1571,42299998.0
2006-12-18 06:39:00,1.15705,1.15705,1.15701,1.15702,57300000.0
2006-12-18 06:40:00,1.15705,1.15705,1.15695,1.15703,154800001.0
2006-12-18 06:41:00,1.15717,1.15717,1.15704,1.15704,87300001.0
2006-12-18 06:42:00,1.15706,1.15716,1.15699,1.15716,58500000.0
2006-12-18 06:43:00,1.15697,1.15706,1.15697,1.15698,81400002.0
2006-12-18 06:44:00,1.1569,1.15712,1.1569,1.1571,67699998.0
2006-12-18 06:45:00,1.1571,1.15715,1.15705,1.15705,25000000.0
2006-12-18 06:46:00,1.15718,1.15718,1.15712,1.15713,32100000.0
2006-12-18 06:47:00,1.15713,1.15723,1.15709,1.15713,99800001.0
2006-12-18 06:48:00,1.15713,1.1573,1.15713,1.1573,88600001.0
2006-12-18 06:49:00,1.15721,1.15724,1.15721,1.15724,6400000.0
2006-12-18 06:50:00,1.15722,1.15728,1.15718,1.15728,14400000.0
2006-12-18 06:51:00,1.15727,1.15727,1.15697,1.15723,24700000.0
2006-12-18 06:52:00,1.15717,1.15717,1.157,1.15713,89299999.0
2006-12-18 06:53:00,1.15718,1.15718,1.1571,1.1571,33100000.0
2006-12-18 06:54:00,1.15714,1.15716,1.15714,1.15716,30800000.0
2006-12-18 06:55:00,1.15725,1.15725,1.1572,1.1572,25900000.0
2006-12-18 06:56:00,1.1572,1.15725,1.1572,1.1572,126499996.0
2006-12-18 06:57:00,1.15716,1.15716,1.15709,1.15709,28600001.0
2006-12-18 06:58:00,1.15714,1.15716,1.15714,1.15716,28800000.0
2006-12-18 06:59:00,1.1571,1.15722,1.1571,1.15714,108100003.0
2006-12-18 07:00:00,1.15708,1.15718,1.15708,1.15713,61399999.0
2006-12-18 07:01:00,1.15722,1.15722,1.15705,1.15712,214999997.0
2006-12-18 07:02:00,1.1572,1.1572,1.15712,1.15712,3400000.0
2006-12-18 07:03:00,1.15722,1.15722,1.15708,1.1571,114600001.0
2006-12-18 07:04:00,1.15707,1.15718,1.15703,1.15718,29800000.0
2006-12-18 07:05:00,1.15712,1.1572,1.15712,1.1572,30600000.0
2006-12-18 07:06:00,1.15725,1.15725,1.15715,1.1572,104000000.0
2006-12-18 07:07:00,1.15718,1.15722,1.15713,1.15713,57600001.0
2006-12-18 07:08:00,1.15712,1.15712,1.15708,1.15708,41399998.0
2006-12-18 07:09:00,1.15707,1.15719,1.15707,1.15711,118300000.0
2006-12-18 07:10:00,1.1572,1.15722,1.1572,1.15722,9900000.0
2006-12-18 07:11:00,1.15698,1.15712,1.15693,1.15702,134199999.0
2006-12-18 07:12:00,1.1569,1.15716,1.1569,1.15713,88699998.0
2006-12-18 07:13:00,1.15713,1.15713,1.15687,1.15705,110199999.0
2006-12-18 07:14:00,1.15705,1.1571,1.15705,1.15707,105200000.0
2006-12-18 07:15:00,1.15708,1.15717,1.15708,1.15717,61699999.0
2006-12-18 07:16:00,1.15698,1.15716,1.15686,1.15703,122499997.0
2006-12-18 07:17:00,1.15708,1.15716,1.15707,1.15707,86300000.0
2006-12-18 07:18:00,1.15705,1.15717,1.15705,1.15717,85999999.0
2006-12-18 07:19:00,1.15711,1.15714,1.15711,1.15714,1800000.0
2006-12-18 07:20:00,1.15705,1.1571,1.15705,1.1571,21900000.0
2006-12-18 07:21:00,1.15717,1.15725,1.15715,1.1572,189000002.0
2006-12-18 07:22:00,1.15716,1.15722,1.15711,1.15713,40299999.0
2006-12-18 07:23:00,1.15713,1.15716,1.15712,1.15713,112100002.0
2006-12-18 07:24:00,1.15717,1.15717,1.15711,1.15711,4000000.0
2006-12-18 07:25:00,1.15699,1.15708,1.15688,1.15688,109600002.0
2006-12-18 07:26:00,1.15718,1.15718,1.15711,1.15718,74900001.0
2006-12-18 07:27:00,1.1572,1.1572,1.15718,1.15718,20000000.0
2006-12-18 07:28:00,1.15715,1.15728,1.15715,1.1572,149899997.0
2006-12-18 07:29:00,1.15712,1.1572,1.15712,1.1572,20700000.0
2006-12-18 07:30:00,1.15715,1.15715,1.15715,1.15715,22200001.0
2006-12-18 07:31:00,1.1572,1.15725,1.15712,1.1572,206000002.0
2006-12-18 07:32:00,1.15725,1.15725,1.1572,1.1572,25699999.0
2006-12-18 07:33:00,1.15718,1.15718,1.1571,1.15712,95600003.0
2006-12-18 07:34:00,1.15709,1.15709,1.15698,1.15701,105199999.0
2006-12-18 07:35:00,1.15695,1.15705,1.15695,1.157,17000000.0
2006-12-18 07:36:00,1.157,1.15705,1.15692,1.15698,116900001.0
2006-12-18 07:37:00,1.15702,1.15708,1.15702,1.15708,4800000.0
2006-12-18 07:38:00,1.15715,1.15715,1.15705,1.1571,33700000.0
2006-12-18 07:39:00,1.15705,1.1571,1.15705,1.15707,111100000.0
2006-12-18 07:40:00,1.15705,1.1571,1.15705,1.15708,43199999.0
2006-12-18 07:41:00,1.15705,1.15705,1.15705,1.15705,43600001.0
2006-12-18 07:42:00,1.15708,1.15722,1.15708,1.15722,64900001.0
2006-12-18 07:43:00,1.15719,1.15719,1.15711,1.15711,4400000.0
2006-12-18 07:44:00,1.1572,1.15725,1.1571,1.15725,112700003.0
2006-12-18 07:45:00,1.15712,1.15727,1.15712,1.15725,85000000.0
2006-12-18 07:46:00,1.15718,1.1572,1.15718,1.1572,8000000.0
2006-12-18 07:47:00,1.15715,1.1572,1.15715,1.1572,23099999.0
2006-12-18 07:48:00,1.15715,1.15721,1.15712,1.15712,79200000.0
2006-12-18 07:49:00,1.15721,1.15725,1.15707,1.15711,81199999.0
2006-12-18 07:50:00,1.15708,1.15711,1.157,1.15708,84100001.0
2006-12-18 07:51:00,1.15707,1.15707,1.15695,1.15695,116400000.0
2006-12-18 07:52:00,1.15708,1.15708,1.15707,1.15707,14400000.0
2006-12-18 07:53:00,1.15717,1.15717,1.15709,1.15715,52300000.0
2006-12-18 07:54:00,1.15719,1.15721,1.15711,1.15713,159500002.0
2006-12-18 07:55:00,1.15718,1.15723,1.15706,1.15723,61399999.0
2006-12-18 07:56:00,1.15721,1.15725,1.15717,1.15719,95400001.0
2006-12-18 07:57:00,1.1572,1.1572,1.15718,1.15718,13000000.0
2006-12-18 07:58:00,1.15724,1.1573,1.15715,1.15719,102500001.0
2006-12-18 07:59:00,1.15715,1.15727,1.15715,1.15727,39000001.0
2006-12-18 08:00:00,1.15723,1.15739,1.15717,1.15739,63999999.0
2006-12-18 08:01:00,1.15733,1.15742,1.1573,1.1574,86300001.0
2006-12-18 08:02:00,1.15746,1.15759,1.15746,1.15751,111899998.0
2006-12-18 08:03:00,1.15747,1.15755,1.15745,1.15755,88500000.0
2006-12-18 08:04:00,1.15747,1.15751,1.1574,1.15748,107799998.0
2006-12-18 08:05:00,1.15742,1.15748,1.15738,1.15748,128799998.0
2006-12-18 08:06:00,1.15748,1.15752,1.15742,1.15752,91400001.0
2006-12-18 08:07:00,1.15755,1.15764,1.15738,1.15764,118400003.0
2006-12-18 08:08:00,1.1576,1.15764,1.15732,1.15735,149400000.0
2006-12-18 08:09:00,1.15748,1.15748,1.15722,1.15722,74400000.0
2006-12-18 08:10:00,1.15731,1.15742,1.15723,1.15742,107199997.0
2006-12-18 08:11:00,1.1574,1.1574,1.15725,1.15729,41500000.0
2006-12-18 08:12:00,1.15724,1.15724,1.15715,1.15715,124200000.0
2006-12-18 08:13:00,1.15721,1.15721,1.15705,1.15705,128800001.0
2006-12-18 08:14:00,1.15712,1.15735,1.15712,1.15728,126999997.0
2006-12-18 08:15:00,1.15728,1.15735,1.15721,1.1573,83499997.0
2006-12-18 08:16:00,1.15733,1.15733,1.15727,1.15727,4500000.0
2006-12-18 08:17:00,1.15737,1.15751,1.15737,1.15746,78200001.0
2006-12-18 08:18:00,1.15745,1.15745,1.15745,1.15745,3200000.0
2006-12-18 08:19:00,1.15757,1.15763,1.15754,1.15763,45799999.0
2006-12-18 08:20:00,1.1576,1.1576,1.15751,1.15751,91100001.0
2006-12-18 08:21:00,1.15757,1.1576,1.15751,1.1576,110999999.0
2006-12-18 08:22:00,1.15758,1.15759,1.15752,1.15752,37300000.0
2006-12-18 08:23:00,1.1575,1.15761,1.1575,1.15752,62600000.0
2006-12-18 08:24:00,1.15749,1.15758,1.15749,1.15758,47800000.0
2006-12-18 08:25:00,1.15758,1.1576,1.15751,1.1576,114500000.0
2006-12-18 08:26:00,1.15759,1.15759,1.15744,1.15757,78100001.0
2006-12-18 08:27:00,1.15747,1.15769,1.15747,1.15769,56400000.0
2006-12-18 08:28:00,1.15768,1.15769,1.15766,1.15768,47400001.0
2006-12-18 08:29:00,1.15762,1.15765,1.15758,1.15758,27500001.0
2006-12-18 08:30:00,1.15767,1.15787,1.15767,1.15787,59900002.0
2006-12-18 08:31:00,1.15791,1.15791,1.15778,1.15781,107200001.0
2006-12-18 08:32:00,1.15783,1.15783,1.15765,1.15771,94099997.0
2006-12-18 08:33:00,1.15767,1.15787,1.15767,1.15784,100100003.0
2006-12-18 08:34:00,1.15779,1.15784,1.15743,1.15745,75400002.0
2006-12-18 08:35:00,1.15743,1.15759,1.15737,1.15759,126700001.0
2006-12-18 08:36:00,1.15763,1.15763,1.15755,1.15755,26900001.0
2006-12-18 08:37:00,1.15749,1.15749,1.15741,1.15741,26499999.0
2006-12-18 08:38:00,1.15736,1.15744,1.15736,1.15742,107799999.0
2006-12-18 08:39:00,1.15742,1.15758,1.15742,1.15752,30500000.0
2006-12-18 08:40:00,1.15745,1.15762,1.15743,1.1575,60000000.0
2006-12-18 08:41:00,1.15745,1.15745,1.15728,1.15728,111900002.0
2006-12-18 08:42:00,1.15742,1.15743,1.15725,1.15738,132800000.0
2006-12-18 08:43:00,1.15742,1.15742,1.15729,1.15732,32900000.0
2006-12-18 08:44:00,1.15745,1.15745,1.15745,1.15745,3200000.0
2006-12-18 08:45:00,1.15739,1.15739,1.1573,1.15731,130199998.0
2006-12-18 08:46:00,1.15733,1.15739,1.15733,1.15739,19600001.0
2006-12-18 08:47:00,1.15743,1.15743,1.15739,1.15739,25500000.0
2006-12-18 08:48:00,1.1574,1.1574,1.15735,1.15735,57400000.0
2006-12-18 08:49:00,1.15738,1.15743,1.15735,1.15743,99200001.0
2006-12-18 08:50:00,1.15737,1.15747,1.15737,1.1574,47799999.0
2006-12-18 08:51:00,1.15731,1.15739,1.15731,1.15739,29500000.0
2006-12-18 08:52:00,1.15745,1.15747,1.15745,1.15747,97600002.0
2006-12-18 08:53:00,1.15747,1.15752,1.15744,1.15747,139200003.0
2006-12-18 08:54:00,1.15745,1.15755,1.15745,1.15755,54200000.0
2006-12-18 08:55:00,1.1575,1.15756,1.1574,1.15747,104400002.0
2006-12-18 08:56:00,1.1574,1.15745,1.1574,1.15745,123399999.0
2006-12-18 08:57:00,1.15745,1.15751,1.15738,1.15748,130500001.0
2006-12-18 08:58:00,1.15757,1.15761,1.15745,1.15747,110100000.0
2006-12-18 08:59:00,1.15745,1.1575,1.15745,1.15745,115800000.0
2006-12-18 09:00:00,1.15744,1.15759,1.15743,1.15755,166399999.0
2006-12-18 09:01:00,1.15745,1.15745,1.15745,1.15745,27900001.0
2006-12-18 09:02:00,1.15746,1.15746,1.15732,1.15732,72000002.0
2006-12-18 09:03:00,1.15742,1.15748,1.15738,1.15748,154000002.0
2006-12-18 09:04:00,1.1575,1.15752,1.1575,1.1575,32700000.0
2006-12-18 09:05:00,1.15748,1.15748,1.15741,1.15741,40699999.0
2006-12-18 09:06:00,1.15738,1.15747,1.15738,1.15742,55700000.0
2006-12-18 09:07:00,1.15749,1.15749,1.15748,1.15749,19799999.0
2006-12-18 09:08:00,1.15752,1.15787,1.15752,1.15786,112200000.0
2006-12-18 09:09:00,1.15773,1.15775,1.15767,1.15767,24700000.0
2006-12-18 09:10:00,1.15749,1.15764,1.15749,1.15756,178100001.0
2006-12-18 09:11:00,1.15755,1.15768,1.15754,1.15761,99000001.0
2006-12-18 09:12:00,1.1576,1.1576,1.15747,1.15753,36000000.0
2006-12-18 09:13:00,1.1575,1.1575,1.15745,1.15745,38499998.0
2006-12-18 09:14:00,1.15751,1.15751,1.15744,1.15744,22500000.0
2006-12-18 09:15:00,1.15743,1.15747,1.1574,1.15743,17600000.0
2006-12-18 09:16:00,1.15746,1.15746,1.15741,1.15741,8000000.0
2006-12-18 09:17:00,1.15747,1.15755,1.15745,1.15745,43900000.0
2006-12-18 09:18:00,1.15746,1.15751,1.15746,1.15751,32800000.0
2006-12-18 09:19:00,1.15754,1.15762,1.15751,1.15751,93300003.0
2006-12-18 09:20:00,1.15756,1.1576,1.15748,1.1576,122200000.0
2006-12-18 09:21:00,1.15755,1.15755,1.15755,1.15755,600000.0
2006-12-18 09:22:00,1.15763,1.15764,1.15763,1.15764,4200000.0
2006-12-18 09:23:00,1.15763,1.15767,1.15763,1.15767,50800001.0
2006-12-18 09:24:00,1.15767,1.15769,1.15752,1.15757,108700002.0
2006-12-18 09:25:00,1.15753,1.15765,1.1575,1.15751,159200003.0
2006-12-18 09:26:00,1.15746,1.15746,1.15744,1.15744,68700001.0
2006-12-18 09:27:00,1.15737,1.15739,1.15733,1.15733,26400000.0
2006-12-18 09:28:00,1.15738,1.1574,1.15729,1.1573,92099997.0
2006-12-18 09:29:00,1.15733,1.15745,1.15729,1.15729,84600000.0
2006-12-18 09:30:00,1.15733,1.15733,1.15721,1.15725,85200001.0
2006-12-18 09:31:00,1.1573,1.1573,1.1573,1.1573,2400000.0
2006-12-18 09:32:00,1.1572,1.15729,1.1572,1.15729,46600002.0
2006-12-18 09:33:00,1.15727,1.15732,1.15723,1.15729,155400002.0
2006-12-18 09:34:00,1.15722,1.15735,1.15722,1.15735,89800001.0
2006-12-18 09:35:00,1.15728,1.15733,1.15725,1.15733,35300000.0
2006-12-18 09:36:00,1.15725,1.15728,1.15719,1.15728,55100000.0
2006-12-18 09:37:00,1.1573,1.15741,1.1573,1.15734,47600000.0
2006-12-18 09:38:00,1.1574,1.15745,1.15733,1.1574,122499999.0
2006-12-18 09:39:00,1.1574,1.15744,1.15733,1.15734,104399998.0
2006-12-18 09:40:00,1.15737,1.15748,1.15737,1.15748,28700000.0
2006-12-18 09:41:00,1.15742,1.1575,1.15742,1.15745,110900000.0
2006-12-18 09:42:00,1.15753,1.15753,1.15743,1.15747,33600000.0
2006-12-18 09:43:00,1.1574,1.15747,1.1574,1.1574,35400000.0
2006-12-18 09:44:00,1.15735,1.15745,1.15735,1.1574,48399999.0
2006-12-18 09:45:00,1.15729,1.15731,1.15729,1.15731,4000000.0
2006-12-18 09:46:00,1.15723,1.15729,1.15723,1.15723,63400000.0
2006-12-18 09:47:00,1.15722,1.15735,1.15722,1.1573,121400000.0
2006-12-18 09:48:00,1.1573,1.1573,1.15728,1.15728,27700000.0
2006-12-18 09:49:00,1.15734,1.15734,1.15733,1.15733,17600000.0
2006-12-18 09:50:00,1.15731,1.15737,1.1573,1.1573,57700000.0
2006-12-18 09:51:00,1.15733,1.15737,1.1573,1.15737,74400002.0
2006-12-18 09:52:00,1.1572,1.15732,1.1572,1.15727,147199997.0
2006-12-18 09:53:00,1.15723,1.15728,1.15712,1.15728,81999999.0
2006-12-18 09:54:00,1.15729,1.15729,1.15721,1.15724,55800000.0
2006-12-18 09:55:00,1.1573,1.1573,1.15719,1.15727,93200002.0
2006-12-18 09:56:00,1.15725,1.15732,1.15716,1.15716,137000000.0
2006-12-18 09:57:00,1.15722,1.15735,1.15721,1.15725,139099999.0
2006-12-18 09:58:00,1.1573,1.1573,1.1573,1.1573,49000000.0
2006-12-18 09:59:00,1.1573,1.15735,1.1573,1.15732,42800000.0
2006-12-18 10:00:00,1.15711,1.15711,1.15677,1.15682,145199997.0
2006-12-18 10:01:00,1.15681,1.15705,1.15681,1.15705,72800003.0
2006-12-18 10:02:00,1.15713,1.15718,1.15708,1.15716,175600005.0
2006-12-18 10:03:00,1.15724,1.15727,1.15717,1.1572,95000000.0
2006-12-18 10:04:00,1.15735,1.15735,1.15722,1.15725,125900000.0
2006-12-18 10:05:00,1.15735,1.15735,1.15714,1.15735,96700000.0
2006-12-18 10:06:00,1.1574,1.15745,1.15735,1.15745,34499999.0
2006-12-18 10:07:00,1.15734,1.1574,1.15731,1.15738,146500000.0
2006-12-18 10:08:00,1.15703,1.15766,1.15703,1.15766,87600002.0
2006-12-18 10:09:00,1.15742,1.15765,1.15742,1.15765,45700000.0
2006-12-18 10:10:00,1.15764,1.15769,1.15764,1.15765,41800000.0
2006-12-18 10:11:00,1.15771,1.15808,1.15771,1.15801,83100000.0
2006-12-18 10:12:00,1.15807,1.15832,1.15807,1.15817,15500000.0
2006-12-18 10:13:00,1.15809,1.15825,1.15809,1.1582,67999999.0
2006-12-18 10:14:00,1.15827,1.15832,1.1581,1.15811,93900002.0
2006-12-18 10:15:00,1.15812,1.15819,1.15802,1.15805,227800003.0
2006-12-18 10:16:00,1.15807,1.15815,1.158,1.158,85100000.0
2006-12-18 10:17:00,1.15809,1.15833,1.15809,1.1581,148399999.0
2006-12-18 10:18:00,1.15806,1.1581,1.15803,1.15805,107999999.0
2006-12-18 10:19:00,1.15803,1.15811,1.15803,1.15811,96300003.0
2006-12-18 10:20:00,1.15817,1.15821,1.1581,1.15818,125499997.0
2006-12-18 10:21:00,1.15794,1.15803,1.15771,1.15799,114100003.0
2006-12-18 10:22:00,1.15791,1.15791,1.15761,1.15768,103700001.0
2006-12-18 10:23:00,1.15774,1.1578,1.15774,1.15779,25500000.0
2006-12-18 10:24:00,1.1579,1.1579,1.1576,1.15769,199700002.0
2006-12-18 10:25:00,1.15775,1.15797,1.15775,1.15795,57900000.0
2006-12-18 10:26:00,1.15793,1.15793,1.15776,1.15776,95600001.0
2006-12-18 10:27:00,1.15775,1.15787,1.15769,1.15776,76900001.0
2006-12-18 10:28:00,1.15781,1.15785,1.15743,1.15743,109900003.0
2006-12-18 10:29:00,1.15736,1.15753,1.15736,1.1574,193300000.0
2006-12-18 10:30:00,1.15735,1.15735,1.15732,1.15732,106600001.0
2006-12-18 10:31:00,1.15741,1.1575,1.15731,1.1574,110200002.0
2006-12-18 10:32:00,1.15743,1.15756,1.15732,1.15732,153900001.0
2006-12-18 10:33:00,1.1574,1.1574,1.15732,1.15732,19000000.0
2006-12-18 10:34:00,1.1573,1.15744,1.15725,1.15725,129100000.0
2006-12-18 10:35:00,1.15717,1.15719,1.15687,1.15687,94299998.0
2006-12-18 10:36:00,1.15684,1.15684,1.1567,1.15679,129799998.0
2006-12-18 10:37:00,1.15675,1.15685,1.15675,1.15685,53600001.0
2006-12-18 10:38:00,1.15683,1.15683,1.15669,1.1567,270999996.0
2006-12-18 10:39:00,1.1568,1.15701,1.15679,1.15696,102300000.0
2006-12-18 10:40:00,1.15691,1.15698,1.15688,1.15698,184600000.0
2006-12-18 10:41:00,1.15698,1.15705,1.15695,1.157,83500000.0
2006-12-18 10:42:00,1.157,1.15705,1.15697,1.15705,53099999.0
2006-12-18 10:43:00,1.15703,1.15713,1.15692,1.15713,70700000.0
2006-12-18 10:44:00,1.15707,1.15712,1.15697,1.15711,139700002.0
2006-12-18 10:45:00,1.15697,1.15697,1.15686,1.1569,68300000.0
2006-12-18 10:46:00,1.15686,1.15695,1.1568,1.15683,98499999.0
2006-12-18 10:47:00,1.15675,1.15677,1.15667,1.15677,17600000.0
2006-12-18 10:48:00,1.15679,1.15684,1.1567,1.15672,55200001.0
2006-12-18 10:49:00,1.15678,1.1568,1.15663,1.15673,90300001.0
2006-12-18 10:50:00,1.15681,1.15683,1.15664,1.15677,147999998.0
2006-12-18 10:51:00,1.15682,1.15682,1.15671,1.15677,151900000.0
2006-12-18 10:52:00,1.15674,1.15688,1.15673,1.15673,119000001.0
2006-12-18 10:53:00,1.15655,1.15663,1.15645,1.15657,108000001.0
2006-12-18 10:54:00,1.15685,1.15697,1.15685,1.15697,102900000.0
2006-12-18 10:55:00,1.1569,1.15695,1.15686,1.15686,132399999.0
2006-12-18 10:56:00,1.1568,1.1568,1.15674,1.15678,68399999.0
2006-12-18 10:57:00,1.15673,1.15685,1.15669,1.15671,102699999.0
2006-12-18 10:58:00,1.1568,1.15685,1.15673,1.1568,132000003.0
2006-12-18 10:59:00,1.15675,1.15685,1.15672,1.1568,43700000.0
2006-12-18 11:00:00,1.1567,1.1567,1.15657,1.15657,113200003.0
2006-12-18 11:01:00,1.1565,1.1566,1.1565,1.15656,90600001.0
2006-12-18 11:02:00,1.15657,1.1566,1.15654,1.15657,58700000.0
2006-12-18 11:03:00,1.1566,1.15667,1.15652,1.15667,69299999.0
2006-12-18 11:04:00,1.15663,1.15663,1.15653,1.15659,132500004.0
2006-12-18 11:05:00,1.15656,1.15657,1.15652,1.15652,90499999.0
2006-12-18 11:06:00,1.15648,1.15648,1.15642,1.15648,72800000.0
2006-12-18 11:07:00,1.15646,1.15646,1.15636,1.15636,16900000.0
2006-12-18 11:08:00,1.15642,1.15647,1.15637,1.15647,75999998.0
2006-12-18 11:09:00,1.15642,1.15651,1.15642,1.15643,27500000.0
2006-12-18 11:10:00,1.15645,1.15657,1.15645,1.15653,79400000.0
2006-12-18 11:11:00,1.15651,1.15655,1.15637,1.15655,260099999.0
2006-12-18 11:12:00,1.1565,1.15655,1.15645,1.1565,153700000.0
2006-12-18 11:13:00,1.1565,1.1565,1.15645,1.15645,86200001.0
2006-12-18 11:14:00,1.15646,1.15656,1.15643,1.15643,98600001.0
2006-12-18 11:15:00,1.15648,1.15684,1.15648,1.15679,121400002.0
2006-12-18 11:16:00,1.15689,1.15711,1.15689,1.15699,148399999.0
2006-12-18 11:17:00,1.15695,1.157,1.15695,1.15698,84200001.0
2006-12-18 11:18:00,1.1569,1.1569,1.15678,1.1569,141900001.0
2006-12-18 11:19:00,1.15684,1.15684,1.15672,1.15675,132500000.0
2006-12-18 11:20:00,1.15679,1.15684,1.15673,1.15673,85000001.0
2006-12-18 11:21:00,1.15676,1.15684,1.15675,1.15675,85299998.0
2006-12-18 11:22:00,1.15682,1.15688,1.15681,1.15688,89799998.0
2006-12-18 11:23:00,1.15682,1.15696,1.15681,1.15686,96700000.0
2006-12-18 11:24:00,1.15688,1.15695,1.15688,1.15692,46300000.0
2006-12-18 11:25:00,1.15698,1.15702,1.15692,1.15699,144299999.0
2006-12-18 11:26:00,1.15699,1.15704,1.15694,1.15704,118399998.0
2006-12-18 11:27:00,1.15696,1.15696,1.15678,1.15689,59000000.0
2006-12-18 11:28:00,1.15688,1.15689,1.15681,1.15688,44400000.0
2006-12-18 11:29:00,1.15684,1.15695,1.15681,1.15681,69800000.0
2006-12-18 11:30:00,1.15688,1.15689,1.1568,1.15688,95600000.0
2006-12-18 11:31:00,1.15689,1.1569,1.15681,1.15687,88700002.0
2006-12-18 11:32:00,1.15682,1.15691,1.15679,1.15688,118500000.0
2006-12-18 11:33:00,1.15685,1.15695,1.15685,1.15695,105799999.0
2006-12-18 11:34:00,1.15688,1.15688,1.15674,1.1568,240999995.0
2006-12-18 11:35:00,1.15686,1.15686,1.15674,1.15683,77900000.0
2006-12-18 11:36:00,1.15681,1.15683,1.15672,1.15674,59300000.0
2006-12-18 11:37:00,1.15678,1.1568,1.15669,1.15669,57500000.0
2006-12-18 11:38:00,1.15667,1.15673,1.15661,1.15668,119999999.0
2006-12-18 11:39:00,1.15652,1.1566,1.15648,1.1566,34199999.0
2006-12-18 11:40:00,1.15664,1.15672,1.1566,1.15663,136800003.0
2006-12-18 11:41:00,1.15668,1.15668,1.1566,1.15668,74600001.0
2006-12-18 11:42:00,1.15668,1.15671,1.15661,1.15665,104199999.0
2006-12-18 11:43:00,1.15671,1.15676,1.15667,1.15668,110599997.0
2006-12-18 11:44:00,1.15662,1.15663,1.15644,1.15653,141599999.0
2006-12-18 11:45:00,1.15663,1.15665,1.15656,1.15665,61400000.0
2006-12-18 11:46:00,1.15677,1.15683,1.15669,1.15683,121700000.0
2006-12-18 11:47:00,1.15677,1.15677,1.15673,1.15673,69200001.0
2006-12-18 11:48:00,1.15667,1.15677,1.15667,1.15673,48700000.0
2006-12-18 11:49:00,1.1568,1.1568,1.15665,1.15665,95200002.0
2006-12-18 11:50:00,1.15681,1.15689,1.15679,1.15688,119400001.0
2006-12-18 11:51:00,1.15706,1.15717,1.15701,1.15701,79700002.0
2006-12-18 11:52:00,1.15714,1.15729,1.15714,1.15726,188299999.0
2006-12-18 11:53:00,1.15723,1.15735,1.15723,1.15725,156200000.0
2006-12-18 11:54:00,1.15732,1.15734,1.15723,1.15723,105599999.0
2006-12-18 11:55:00,1.15723,1.15723,1.15714,1.15721,55799999.0
2006-12-18 11:56:00,1.15718,1.15719,1.15709,1.15719,51900000.0
2006-12-18 11:57:00,1.1572,1.15726,1.15714,1.15715,137500001.0
2006-12-18 11:58:00,1.15711,1.15725,1.15711,1.1572,58700001.0
2006-12-18 11:59:00,1.1573,1.15735,1.15727,1.1573,66099999.0
2006-12-18 12:00:00,1.15732,1.15735,1.1572,1.15735,68099999.0
2006-12-18 12:01:00,1.15739,1.15746,1.15734,1.15734,55000000.0
2006-12-18 12:02:00,1.1573,1.15746,1.1573,1.1573,193300003.0
2006-12-18 12:03:00,1.15735,1.15742,1.15734,1.15734,45700000.0
2006-12-18 12:04:00,1.1574,1.1574,1.15735,1.1574,41000000.0
2006-12-18 12:05:00,1.1574,1.15745,1.15735,1.15735,41100000.0
2006-12-18 12:06:00,1.15745,1.15745,1.15735,1.15735,99800000.0
2006-12-18 12:07:00,1.15738,1.15743,1.15734,1.15734,117000001.0
2006-12-18 12:08:00,1.15735,1.15741,1.15726,1.15738,96899999.0
2006-12-18 12:09:00,1.15732,1.15738,1.15729,1.15738,99500001.0
2006-12-18 12:10:00,1.15736,1.15739,1.15736,1.15739,7400000.0
2006-12-18 12:11:00,1.15725,1.15737,1.15725,1.15729,106200000.0
2006-12-18 12:12:00,1.1572,1.1573,1.15713,1.15728,121700001.0
2006-12-18 12:13:00,1.15725,1.15738,1.15725,1.1573,131399998.0
2006-12-18 12:14:00,1.15735,1.15744,1.15729,1.15729,100300002.0
2006-12-18 12:15:00,1.15723,1.15729,1.15693,1.15695,41199999.0
2006-12-18 12:16:00,1.15684,1.15694,1.15684,1.15691,108399998.0
2006-12-18 12:17:00,1.15698,1.1571,1.15697,1.15698,170800002.0
2006-12-18 12:18:00,1.15698,1.15698,1.15667,1.15667,84500001.0
2006-12-18 12:19:00,1.15668,1.15668,1.15663,1.15668,113700003.0
2006-12-18 12:20:00,1.15676,1.1569,1.15676,1.1569,111200001.0
2006-12-18 12:21:00,1.157,1.1571,1.15692,1.15696,149200002.0
2006-12-18 12:22:00,1.15704,1.15704,1.15694,1.15702,104400000.0
2006-12-18 12:23:00,1.15698,1.15698,1.1568,1.15688,50100001.0
2006-12-18 12:24:00,1.15687,1.15688,1.15674,1.15688,45700000.0
2006-12-18 12:25:00,1.15688,1.15695,1.1568,1.15686,100200001.0
2006-12-18 12:26:00,1.1569,1.15695,1.15686,1.1569,73399999.0
2006-12-18 12:27:00,1.15685,1.157,1.15671,1.157,83100001.0
2006-12-18 12:28:00,1.15693,1.15693,1.15679,1.15679,190600003.0
2006-12-18 12:29:00,1.15679,1.15696,1.15679,1.15688,64199999.0
2006-12-18 12:30:00,1.15691,1.15694,1.15691,1.15694,29700000.0
2006-12-18 12:31:00,1.15682,1.15687,1.15673,1.15687,95800000.0
2006-12-18 12:32:00,1.15671,1.15682,1.15664,1.15677,74500000.0
2006-12-18 12:33:00,1.15683,1.15683,1.15676,1.15676,52399999.0
2006-12-18 12:34:00,1.15677,1.15689,1.15674,1.15674,55800000.0
2006-12-18 12:35:00,1.15681,1.15681,1.15665,1.15675,144100001.0
2006-12-18 12:36:00,1.15675,1.15675,1.1566,1.15673,52700000.0
2006-12-18 12:37:00,1.1567,1.15675,1.15665,1.1567,140100002.0
2006-12-18 12:38:00,1.15679,1.15683,1.15679,1.15683,18500000.0
2006-12-18 12:39:00,1.15693,1.15693,1.15681,1.15685,77899999.0
2006-12-18 12:40:00,1.15691,1.15691,1.15681,1.15686,139900002.0
2006-12-18 12:41:00,1.15683,1.15689,1.15683,1.15685,78500000.0
2006-12-18 12:42:00,1.15685,1.15691,1.15683,1.15688,59100000.0
2006-12-18 12:43:00,1.15693,1.15705,1.15693,1.15701,66899999.0
2006-12-18 12:44:00,1.15699,1.15713,1.15699,1.15708,68900001.0
2006-12-18 12:45:00,1.15707,1.15711,1.15696,1.15702,68500000.0
2006-12-18 12:46:00,1.15707,1.15707,1.15691,1.15691,52900000.0
2006-12-18 12:47:00,1.15701,1.15714,1.15701,1.1571,80400002.0
2006-12-18 12:48:00,1.15712,1.15713,1.157,1.1571,40900001.0
2006-12-18 12:49:00,1.15708,1.15717,1.15705,1.15711,73000001.0
2006-12-18 12:50:00,1.15707,1.15712,1.15696,1.15712,35500000.0
2006-12-18 12:51:00,1.15709,1.15716,1.15705,1.15712,163300001.0
2006-12-18 12:52:00,1.1571,1.15717,1.1571,1.15717,50100000.0
2006-12-18 12:53:00,1.15718,1.15718,1.15714,1.15714,59799998.0
2006-12-18 12:54:00,1.15717,1.15717,1.15713,1.15713,46800001.0
2006-12-18 12:55:00,1.15711,1.15713,1.15701,1.15701,87900000.0
2006-12-18 12:56:00,1.15706,1.1571,1.15702,1.15709,81500000.0
2006-12-18 12:57:00,1.15712,1.1572,1.15712,1.15717,120400002.0
2006-12-18 12:58:00,1.15707,1.15716,1.15707,1.15716,23500000.0
2006-12-18 12:59:00,1.15718,1.15728,1.15715,1.15728,28700000.0
2006-12-18 13:00:00,1.15724,1.15731,1.15719,1.15724,116700002.0
2006-12-18 13:01:00,1.15727,1.15733,1.15718,1.15733,110500001.0
2006-12-18 13:02:00,1.1573,1.15735,1.1573,1.1573,120600000.0
2006-12-18 13:03:00,1.1573,1.1573,1.15727,1.15727,49400000.0
2006-12-18 13:04:00,1.1573,1.1573,1.1572,1.15725,123400001.0
2006-12-18 13:05:00,1.15723,1.15723,1.15722,1.15722,45600001.0
2006-12-18 13:06:00,1.15728,1.15741,1.15728,1.1573,163500003.0
2006-12-18 13:07:00,1.15741,1.15741,1.15725,1.15725,80399999.0
2006-12-18 13:08:00,1.15734,1.15743,1.1573,1.15732,160800002.0
2006-12-18 13:09:00,1.15732,1.15735,1.15729,1.15729,101700003.0
2006-12-18 13:10:00,1.15722,1.15725,1.15702,1.15702,105500000.0
2006-12-18 13:11:00,1.15709,1.15709,1.15706,1.15709,88599999.0
2006-12-18 13:12:00,1.1571,1.15715,1.15705,1.15707,32299999.0
2006-12-18 13:13:00,1.15705,1.1571,1.15702,1.15709,104799998.0
2006-12-18 13:14:00,1.15717,1.15718,1.15711,1.15718,71900000.0
2006-12-18 13:15:00,1.15708,1.15715,1.15697,1.15715,101100000.0
2006-12-18 13:16:00,1.15693,1.15693,1.15659,1.15662,96699997.0
2006-12-18 13:17:00,1.15656,1.1566,1.15614,1.15614,155799999.0
2006-12-18 13:18:00,1.15599,1.15609,1.15561,1.15561,76700001.0
2006-12-18 13:19:00,1.1556,1.1558,1.1556,1.15578,136800002.0
2006-12-18 13:20:00,1.15569,1.15578,1.15555,1.15566,67000002.0
2006-12-18 13:21:00,1.1557,1.1558,1.15559,1.1556,47900000.0
2006-12-18 13:22:00,1.15549,1.15564,1.15539,1.15548,130300001.0
2006-12-18 13:23:00,1.15548,1.15563,1.15542,1.15563,51300000.0
2006-12-18 13:24:00,1.15565,1.15572,1.15552,1.15572,124700000.0
2006-12-18 13:25:00,1.15568,1.15568,1.15558,1.1556,48200001.0
2006-12-18 13:26:00,1.15555,1.15561,1.15551,1.15552,108299998.0
2006-12-18 13:27:00,1.15568,1.15574,1.1556,1.1556,21100000.0
2006-12-18 13:28:00,1.15558,1.15559,1.15534,1.15534,95100001.0
2006-12-18 13:29:00,1.1551,1.1551,1.15456,1.15456,60799999.0
2006-12-18 13:30:00,1.15461,1.15469,1.15457,1.15462,53600000.0
2006-12-18 13:31:00,1.1543,1.1543,1.15373,1.15373,45199999.0
2006-12-18 13:32:00,1.15374,1.15379,1.15357,1.15357,58599999.0
2006-12-18 13:33:00,1.15369,1.15382,1.15365,1.15382,54000000.0
2006-12-18 13:34:00,1.15387,1.15387,1.15383,1.15383,41400002.0
2006-12-18 13:35:00,1.15391,1.15436,1.1539,1.15435,98100001.0
2006-12-18 13:36:00,1.1543,1.15452,1.15429,1.15452,68299999.0
2006-12-18 13:37:00,1.15423,1.15437,1.15421,1.15426,86600000.0
2006-12-18 13:38:00,1.15428,1.15443,1.15416,1.15443,128399999.0
2006-12-18 13:39:00,1.15442,1.15445,1.1543,1.15444,109000002.0
2006-12-18 13:40:00,1.15451,1.15506,1.15445,1.15506,89200000.0
2006-12-18 13:41:00,1.15517,1.15534,1.15517,1.15517,63899999.0
2006-12-18 13:42:00,1.15528,1.15537,1.15523,1.15525,141399999.0
2006-12-18 13:43:00,1.1553,1.1553,1.15504,1.15504,61600000.0
2006-12-18 13:44:00,1.15504,1.15518,1.15504,1.1551,106199997.0
2006-12-18 13:45:00,1.1552,1.15534,1.15488,1.15488,73600000.0
2006-12-18 13:46:00,1.1548,1.15485,1.1548,1.15482,49700000.0
2006-12-18 13:47:00,1.15475,1.15479,1.15475,1.15479,75300000.0
2006-12-18 13:48:00,1.15478,1.1548,1.15469,1.15473,52700000.0
2006-12-18 13:49:00,1.15491,1.15513,1.15491,1.15498,89400000.0
2006-12-18 13:50:00,1.155,1.15502,1.15495,1.155,66700002.0
2006-12-18 13:51:00,1.15498,1.15498,1.15492,1.15492,12000000.0
2006-12-18 13:52:00,1.15487,1.15499,1.15487,1.15497,148500003.0
2006-12-18 13:53:00,1.15497,1.155,1.15497,1.155,8900000.0
2006-12-18 13:54:00,1.15499,1.15506,1.15499,1.15506,36900000.0
2006-12-18 13:55:00,1.15503,1.15517,1.15501,1.15509,78099998.0
2006-12-18 13:56:00,1.15505,1.15518,1.15505,1.15511,92300002.0
2006-12-18 13:57:00,1.15515,1.15525,1.155,1.1552,59000000.0
2006-12-18 13:58:00,1.15525,1.15531,1.15512,1.15512,20000000.0
2006-12-18 13:59:00,1.15515,1.15525,1.15515,1.1552,96399997.0
2006-12-18 14:00:00,1.15525,1.15533,1.15518,1.15523,192499999.0
2006-12-18 14:01:00,1.15525,1.15526,1.15498,1.15526,160199999.0
2006-12-18 14:02:00,1.15529,1.15534,1.15527,1.15534,105500001.0
2006-12-18 14:03:00,1.15527,1.15533,1.1552,1.15533,63300000.0
2006-12-18 14:04:00,1.15527,1.15542,1.15527,1.15535,136599999.0
2006-12-18 14:05:00,1.15535,1.15545,1.15535,1.1554,81100001.0
2006-12-18 14:06:00,1.15535,1.15542,1.15535,1.15542,72000000.0
2006-12-18 14:07:00,1.15545,1.15556,1.15544,1.15544,78000000.0
2006-12-18 14:08:00,1.15548,1.15549,1.15548,1.15549,20200000.0
2006-12-18 14:09:00,1.15549,1.15561,1.15539,1.15545,90799998.0
2006-12-18 14:10:00,1.15556,1.15556,1.15528,1.15538,130200002.0
2006-12-18 14:11:00,1.15538,1.15538,1.15528,1.15538,55900000.0
2006-12-18 14:12:00,1.1554,1.15545,1.15537,1.1554,178200002.0
2006-12-18 14:13:00,1.15525,1.15525,1.1551,1.1551,83399997.0
2006-12-18 14:14:00,1.15499,1.15511,1.15496,1.15496,47900001.0
2006-12-18 14:15:00,1.15479,1.15489,1.15466,1.15489,165800000.0
2006-12-18 14:16:00,1.15505,1.15513,1.15498,1.15508,119799999.0
2006-12-18 14:17:00,1.15508,1.15508,1.15487,1.15496,88599999.0
2006-12-18 14:18:00,1.15489,1.1549,1.1548,1.15488,48300000.0
2006-12-18 14:19:00,1.15497,1.15497,1.15484,1.15488,87000001.0
2006-12-18 14:20:00,1.15484,1.15496,1.15483,1.15488,64200000.0
2006-12-18 14:21:00,1.15492,1.155,1.1549,1.15498,90700003.0
2006-12-18 14:22:00,1.15502,1.1552,1.15502,1.1551,84399999.0
2006-12-18 14:23:00,1.1552,1.1552,1.15505,1.15505,74400000.0
2006-12-18 14:24:00,1.15508,1.15519,1.15501,1.15517,79499999.0
2006-12-18 14:25:00,1.15513,1.15518,1.1551,1.15518,118599999.0
2006-12-18 14:26:00,1.15518,1.15533,1.15518,1.15522,87000000.0
2006-12-18 14:27:00,1.15529,1.15532,1.15523,1.15529,138000002.0
2006-12-18 14:28:00,1.15525,1.15534,1.15521,1.15534,87400002.0
2006-12-18 14:29:00,1.1553,1.15536,1.15526,1.15535,202500001.0
2006-12-18 14:30:00,1.15534,1.15534,1.15534,1.15534,31500000.0
2006-12-18 14:31:00,1.15537,1.1554,1.15531,1.15531,46300002.0
2006-12-18 14:32:00,1.15531,1.15536,1.15531,1.15532,72400000.0
2006-12-18 14:33:00,1.15532,1.15532,1.15518,1.15518,48700001.0
2006-12-18 14:34:00,1.15532,1.15549,1.15531,1.15531,68100002.0
2006-12-18 14:35:00,1.1553,1.15539,1.15526,1.15526,42999998.0
2006-12-18 14:36:00,1.15532,1.15532,1.15519,1.15525,94100001.0
2006-12-18 14:37:00,1.15528,1.15528,1.15528,1.15528,7400000.0
2006-12-18 14:38:00,1.15546,1.15558,1.15545,1.15551,203900001.0
2006-12-18 14:39:00,1.1554,1.1554,1.15512,1.15521,145600001.0
2006-12-18 14:40:00,1.15521,1.15521,1.15519,1.15519,47500002.0
2006-12-18 14:41:00,1.1553,1.15542,1.1552,1.15542,67100000.0
2006-12-18 14:42:00,1.1554,1.15545,1.15538,1.15538,81300001.0
2006-12-18 14:43:00,1.15535,1.15545,1.15535,1.15545,36500000.0
2006-12-18 14:44:00,1.15539,1.15555,1.15536,1.15555,126399998.0
2006-12-18 14:45:00,1.15564,1.15565,1.15554,1.15554,33600000.0
2006-12-18 14:46:00,1.15557,1.15561,1.15548,1.15559,121400000.0
2006-12-18 14:47:00,1.1556,1.1556,1.1556,1.1556,50600000.0
2006-12-18 14:48:00,1.15563,1.15563,1.15556,1.15563,60100000.0
2006-12-18 14:49:00,1.15565,1.15567,1.15559,1.15559,128400000.0
2006-12-18 14:50:00,1.15569,1.15571,1.15562,1.15563,113500001.0
2006-12-18 14:51:00,1.15561,1.15574,1.15561,1.15569,106099998.0
2006-12-18 14:52:00,1.15572,1.15572,1.15555,1.15555,112500002.0
2006-12-18 14:53:00,1.15532,1.15532,1.15477,1.15477,36699999.0
2006-12-18 14:54:00,1.15437,1.15453,1.15437,1.15449,136200002.0
2006-12-18 14:55:00,1.15458,1.15458,1.15433,1.15446,98400000.0
2006-12-18 14:56:00,1.15449,1.15467,1.15449,1.15459,153600001.0
2006-12-18 14:57:00,1.15451,1.1546,1.15446,1.1546,38300000.0
2006-12-18 14:58:00,1.1546,1.1546,1.1543,1.1543,81499998.0
2006-12-18 14:59:00,1.15431,1.15435,1.1542,1.15435,56700000.0
2006-12-18 15:00:00,1.1544,1.15458,1.15436,1.15436,68899998.0
2006-12-18 15:01:00,1.15425,1.15425,1.15392,1.15408,98599999.0
2006-12-18 15:02:00,1.15412,1.15414,1.15406,1.15407,145200000.0
2006-12-18 15:03:00,1.15411,1.15413,1.15399,1.15408,88300001.0
2006-12-18 15:04:00,1.15402,1.15406,1.1539,1.15406,60999999.0
2006-12-18 15:05:00,1.15419,1.1546,1.15419,1.1546,140500002.0
2006-12-18 15:06:00,1.15463,1.15469,1.15457,1.1546,119099999.0
2006-12-18 15:07:00,1.15462,1.15462,1.15451,1.15457,110100001.0
2006-12-18 15:08:00,1.15451,1.15451,1.15426,1.15426,124099998.0
2006-12-18 15:09:00,1.15421,1.15421,1.15411,1.15411,112100000.0
2006-12-18 15:10:00,1.15422,1.15449,1.15419,1.15427,146900003.0
2006-12-18 15:11:00,1.15419,1.15419,1.15406,1.15408,179300000.0
2006-12-18 15:12:00,1.15408,1.15408,1.15403,1.15403,96199999.0
2006-12-18 15:13:00,1.15394,1.15402,1.15375,1.15388,65200001.0
2006-12-18 15:14:00,1.15388,1.1539,1.15384,1.15384,78699999.0
2006-12-18 15:15:00,1.15399,1.15399,1.15381,1.1539,103400000.0
2006-12-18 15:16:00,1.15396,1.15415,1.15396,1.15415,110600002.0
2006-12-18 15:17:00,1.15417,1.15418,1.1541,1.15413,83600000.0
2006-12-18 15:18:00,1.15415,1.15425,1.15414,1.15421,41100000.0
2006-12-18 15:19:00,1.15415,1.15424,1.15408,1.15408,91499999.0
2006-12-18 15:20:00,1.15406,1.15432,1.15406,1.15432,116300001.0
2006-12-18 15:21:00,1.15428,1.15444,1.15428,1.15441,132999999.0
2006-12-18 15:22:00,1.15448,1.15473,1.15443,1.15473,93199997.0
2006-12-18 15:23:00,1.15469,1.15469,1.15461,1.15463,70099999.0
2006-12-18 15:24:00,1.15468,1.15475,1.15467,1.15468,72600001.0
2006-12-18 15:25:00,1.15464,1.15471,1.1546,1.1546,62200000.0
2006-12-18 15:26:00,1.15462,1.15465,1.15454,1.15458,34400000.0
2006-12-18 15:27:00,1.15456,1.15456,1.15441,1.15442,77900000.0
2006-12-18 15:28:00,1.15438,1.15451,1.15438,1.15448,43900000.0
2006-12-18 15:29:00,1.15451,1.15451,1.15435,1.1544,56000000.0
2006-12-18 15:30:00,1.15452,1.15498,1.15452,1.15465,126700002.0
2006-12-18 15:31:00,1.15453,1.15465,1.1545,1.15465,120600001.0
2006-12-18 15:32:00,1.15465,1.15465,1.15448,1.15448,147399997.0
2006-12-18 15:33:00,1.15446,1.15452,1.15437,1.1545,113700001.0
2006-12-18 15:34:00,1.15456,1.15456,1.15421,1.15424,95899998.0
2006-12-18 15:35:00,1.15404,1.15404,1.15333,1.15337,137100000.0
2006-12-18 15:36:00,1.15332,1.15342,1.15325,1.15328,159000000.0
2006-12-18 15:37:00,1.15324,1.15335,1.15324,1.15335,149600001.0
2006-12-18 15:38:00,1.1532,1.15324,1.15309,1.15318,162300002.0
2006-12-18 15:39:00,1.15327,1.15353,1.15327,1.15343,183699998.0
2006-12-18 15:40:00,1.15349,1.15362,1.15344,1.15354,84400001.0
2006-12-18 15:41:00,1.15352,1.1537,1.15352,1.15368,79700000.0
2006-12-18 15:42:00,1.1536,1.1536,1.15352,1.15356,20600000.0
2006-12-18 15:43:00,1.15374,1.15377,1.1536,1.1536,84300001.0
2006-12-18 15:44:00,1.1536,1.1536,1.1536,1.1536,36899999.0
2006-12-18 15:45:00,1.15343,1.15357,1.15343,1.15357,70599999.0
2006-12-18 15:46:00,1.15359,1.15387,1.15359,1.15387,86499999.0
2006-12-18 15:47:00,1.15386,1.15389,1.15371,1.15371,81100000.0
2006-12-18 15:48:00,1.15378,1.15382,1.15364,1.1538,106700002.0
2006-12-18 15:49:00,1.15374,1.1539,1.1537,1.15379,97500000.0
2006-12-18 15:50:00,1.15382,1.15396,1.15382,1.15389,89700000.0
2006-12-18 15:51:00,1.15389,1.15393,1.15375,1.15388,145300004.0
2006-12-18 15:52:00,1.15385,1.154,1.15379,1.154,96500000.0
2006-12-18 15:53:00,1.154,1.15404,1.15383,1.15404,48899999.0
2006-12-18 15:54:00,1.15417,1.15417,1.15416,1.15416,73799999.0
2006-12-18 15:55:00,1.15412,1.15413,1.15397,1.15399,175800003.0
2006-12-18 15:56:00,1.15394,1.15406,1.15394,1.15406,67699998.0
2006-12-18 15:57:00,1.15408,1.15408,1.15401,1.15402,67900000.0
2006-12-18 15:58:00,1.1541,1.15419,1.1541,1.15411,154590000.0
2006-12-18 15:59:00,1.15425,1.15429,1.15414,1.1542,181200000.0
2006-12-18 16:00:00,1.15429,1.15444,1.15427,1.15444,79800000.0
2006-12-18 16:01:00,1.15448,1.15449,1.15431,1.15434,81500001.0
2006-12-18 16:02:00,1.15435,1.15443,1.15423,1.15443,129200000.0
2006-12-18 16:03:00,1.15455,1.1547,1.15452,1.1546,77299999.0
2006-12-18 16:04:00,1.15451,1.15467,1.15451,1.15455,77000000.0
2006-12-18 16:05:00,1.15457,1.15457,1.15448,1.15448,66399997.0
2006-12-18 16:06:00,1.15451,1.1546,1.15446,1.15446,107999999.0
2006-12-18 16:07:00,1.1545,1.1545,1.15437,1.15437,111700000.0
2006-12-18 16:08:00,1.15429,1.15432,1.15418,1.15427,196699999.0
2006-12-18 16:09:00,1.15424,1.15431,1.15413,1.15413,191600003.0
2006-12-18 16:10:00,1.15417,1.15429,1.15416,1.15423,137999999.0
2006-12-18 16:11:00,1.15429,1.15429,1.15424,1.15424,3200000.0
2006-12-18 16:12:00,1.1543,1.15434,1.15411,1.1542,99900000.0
2006-12-18 16:13:00,1.15423,1.15437,1.1542,1.15431,80800000.0
2006-12-18 16:14:00,1.1542,1.15424,1.154,1.15415,85500000.0
2006-12-18 16:15:00,1.1541,1.15414,1.15408,1.15408,35799999.0
2006-12-18 16:16:00,1.1541,1.1541,1.15406,1.15406,38300001.0
2006-12-18 16:17:00,1.15405,1.15405,1.15393,1.15405,94100001.0
2006-12-18 16:18:00,1.15407,1.15407,1.15394,1.15396,51900000.0
2006-12-18 16:19:00,1.15401,1.15402,1.154,1.15401,48499998.0
2006-12-18 16:20:00,1.15394,1.15418,1.15394,1.15418,49700000.0
2006-12-18 16:21:00,1.15421,1.15432,1.15409,1.15432,124399998.0
2006-12-18 16:22:00,1.1543,1.1543,1.15418,1.15428,201000003.0
2006-12-18 16:23:00,1.15438,1.15439,1.15434,1.15434,178799997.0
2006-12-18 16:24:00,1.15438,1.1544,1.15432,1.15432,15200000.0
2006-12-18 16:25:00,1.15436,1.15439,1.15432,1.15439,71400000.0
2006-12-18 16:26:00,1.15437,1.15445,1.15435,1.1544,174399999.0
2006-12-18 16:27:00,1.15438,1.15442,1.15429,1.15442,90100001.0
2006-12-18 16:28:00,1.15442,1.1545,1.15438,1.15442,96400000.0
2006-12-18 16:29:00,1.1545,1.15467,1.1545,1.15455,103400002.0
2006-12-18 16:30:00,1.15462,1.1547,1.15452,1.15452,116000002.0
2006-12-18 16:31:00,1.15457,1.1547,1.15457,1.15465,81700002.0
2006-12-18 16:32:00,1.15464,1.15475,1.15458,1.15475,93800001.0
2006-12-18 16:33:00,1.15467,1.15471,1.15453,1.15453,113700000.0
2006-12-18 16:34:00,1.15436,1.15459,1.15432,1.15432,36700000.0
2006-12-18 16:35:00,1.15438,1.1544,1.15435,1.1544,85099999.0
2006-12-18 16:36:00,1.15441,1.15456,1.15441,1.15456,44800000.0
2006-12-18 16:37:00,1.15463,1.15466,1.15446,1.15448,94600000.0
2006-12-18 16:38:00,1.15452,1.15461,1.15444,1.15444,129900002.0
2006-12-18 16:39:00,1.15453,1.15468,1.15448,1.15457,132900001.0
2006-12-18 16:40:00,1.15449,1.15457,1.15448,1.15448,44700000.0
2006-12-18 16:41:00,1.1544,1.15451,1.1544,1.15448,23700000.0
2006-12-18 16:42:00,1.15448,1.15449,1.15438,1.15447,80400000.0
2006-12-18 16:43:00,1.15439,1.15448,1.15439,1.15442,107300002.0
2006-12-18 16:44:00,1.15439,1.15455,1.15429,1.15455,74500002.0
2006-12-18 16:45:00,1.15464,1.15473,1.15459,1.15472,95999999.0
2006-12-18 16:46:00,1.15467,1.15467,1.15457,1.15457,88700000.0
2006-12-18 16:47:00,1.15465,1.15475,1.15465,1.15475,62100001.0
2006-12-18 16:48:00,1.1547,1.1552,1.1547,1.1552,77800001.0
2006-12-18 16:49:00,1.15526,1.15583,1.15526,1.15572,154000000.0
2006-12-18 16:50:00,1.15577,1.15577,1.15552,1.15563,176800001.0
2006-12-18 16:51:00,1.15557,1.15557,1.15541,1.15556,68800000.0
2006-12-18 16:52:00,1.15563,1.15566,1.15549,1.15562,91600002.0
2006-12-18 16:53:00,1.15565,1.15588,1.15559,1.15559,81000001.0
2006-12-18 16:54:00,1.15554,1.15573,1.15554,1.15566,106300001.0
2006-12-18 16:55:00,1.15568,1.15574,1.15563,1.1557,223599999.0
2006-12-18 16:56:00,1.15569,1.15569,1.1556,1.15563,127900004.0
2006-12-18 16:57:00,1.15568,1.15577,1.15563,1.15577,28200000.0
2006-12-18 16:58:00,1.15571,1.15587,1.15568,1.15574,153000000.0
2006-12-18 16:59:00,1.15563,1.15611,1.15562,1.15611,92299999.0
2006-12-18 17:00:00,1.15617,1.15663,1.15617,1.15663,96400000.0
2006-12-18 17:01:00,1.15678,1.15689,1.15678,1.15689,67600000.0
2006-12-18 17:02:00,1.157,1.157,1.15675,1.15675,80799999.0
2006-12-18 17:03:00,1.15681,1.1569,1.15663,1.15663,115400000.0
2006-12-18 17:04:00,1.15654,1.15684,1.15654,1.15681,86799998.0
2006-12-18 17:05:00,1.15687,1.15688,1.15687,1.15688,20700000.0
2006-12-18 17:06:00,1.15686,1.15688,1.15666,1.15666,121600001.0
2006-12-18 17:07:00,1.15672,1.1568,1.15672,1.1568,81000003.0
2006-12-18 17:08:00,1.1568,1.1568,1.15673,1.15675,84899999.0
2006-12-18 17:09:00,1.15663,1.15663,1.15627,1.15627,54700000.0
2006-12-18 17:10:00,1.15629,1.15645,1.15629,1.15642,64900002.0
2006-12-18 17:11:00,1.15632,1.15653,1.15632,1.15653,72300001.0
2006-12-18 17:12:00,1.1566,1.15674,1.15655,1.15674,148200001.0
2006-12-18 17:13:00,1.15652,1.15652,1.15648,1.15648,46599999.0
2006-12-18 17:14:00,1.15628,1.1565,1.15628,1.1565,87000002.0
2006-12-18 17:15:00,1.15658,1.15663,1.15655,1.15655,90800002.0
2006-12-18 17:16:00,1.15665,1.15693,1.15663,1.15685,96200001.0
2006-12-18 17:17:00,1.15693,1.15696,1.15687,1.15687,56700002.0
2006-12-18 17:18:00,1.15696,1.15696,1.15689,1.15689,35000000.0
2006-12-18 17:19:00,1.15677,1.15697,1.1567,1.1567,119100003.0
2006-12-18 17:20:00,1.15659,1.15671,1.15656,1.15656,114200000.0
2006-12-18 17:21:00,1.15643,1.15643,1.1563,1.15636,100000004.0
2006-12-18 17:22:00,1.15633,1.15649,1.15632,1.15632,108600000.0
2006-12-18 17:23:00,1.15642,1.15642,1.15634,1.15636,64600001.0
2006-12-18 17:24:00,1.15634,1.15647,1.15632,1.15639,130600002.0
2006-12-18 17:25:00,1.15644,1.15651,1.15644,1.15651,61900000.0
2006-12-18 17:26:00,1.15657,1.15657,1.1564,1.15645,117500002.0
2006-12-18 17:27:00,1.15639,1.15661,1.15639,1.15661,34700001.0
2006-12-18 17:28:00,1.1566,1.15685,1.15659,1.15685,107200002.0
2006-12-18 17:29:00,1.1567,1.1567,1.1566,1.1566,18900000.0
2006-12-18 17:30:00,1.15648,1.15661,1.15648,1.15655,104000003.0
2006-12-18 17:31:00,1.15661,1.15673,1.15656,1.15668,197000001.0
2006-12-18 17:32:00,1.15663,1.15663,1.15654,1.15663,69800000.0
2006-12-18 17:33:00,1.15667,1.15668,1.15653,1.15667,113199999.0
2006-12-18 17:34:00,1.15663,1.15669,1.15661,1.15665,99500000.0
2006-12-18 17:35:00,1.15665,1.1567,1.15663,1.15663,79000000.0
2006-12-18 17:36:00,1.15671,1.15676,1.15654,1.15665,146900000.0
2006-12-18 17:37:00,1.15663,1.15663,1.15644,1.15644,42500001.0
2006-12-18 17:38:00,1.15642,1.15649,1.15636,1.15636,97099999.0
2006-12-18 17:39:00,1.15636,1.15641,1.15628,1.15639,153399999.0
2006-12-18 17:40:00,1.15638,1.15657,1.15636,1.15657,69700000.0
2006-12-18 17:41:00,1.15655,1.15656,1.15643,1.1565,91400001.0
2006-12-18 17:42:00,1.15643,1.15649,1.1563,1.1563,75599998.0
2006-12-18 17:43:00,1.15633,1.15637,1.15615,1.15615,84000004.0
2006-12-18 17:44:00,1.15607,1.1562,1.15598,1.1562,90200000.0
2006-12-18 17:45:00,1.15624,1.15626,1.15624,1.15626,64499998.0
2006-12-18 17:46:00,1.15635,1.15636,1.15625,1.15631,89900001.0
2006-12-18 17:47:00,1.15635,1.15648,1.15635,1.15648,23200000.0
2006-12-18 17:48:00,1.15644,1.15657,1.15644,1.15645,109300001.0
2006-12-18 17:49:00,1.15651,1.15664,1.15651,1.15661,67200000.0
2006-12-18 17:50:00,1.15672,1.15672,1.15663,1.15663,89700001.0
2006-12-18 17:51:00,1.15662,1.15662,1.15654,1.15654,81300000.0
2006-12-18 17:52:00,1.15676,1.15679,1.15676,1.15679,19800000.0
2006-12-18 17:53:00,1.15684,1.15693,1.15684,1.15685,128899999.0
2006-12-18 17:54:00,1.15688,1.15692,1.15679,1.15687,45700000.0
2006-12-18 17:55:00,1.15677,1.15677,1.15664,1.15677,126300003.0
2006-12-18 17:56:00,1.15672,1.15672,1.15665,1.1567,64900000.0
2006-12-18 17:57:00,1.15664,1.15671,1.15654,1.15654,59500000.0
2006-12-18 17:58:00,1.15643,1.15655,1.15642,1.15651,73599999.0
2006-12-18 17:59:00,1.15647,1.15666,1.15647,1.15665,187199998.0
2006-12-18 18:00:00,1.15666,1.15669,1.15666,1.15669,8000000.0
2006-12-18 18:01:00,1.15657,1.1566,1.15647,1.15647,381100000.0
2006-12-18 18:02:00,1.15653,1.15656,1.15644,1.15648,770499999.0
2006-12-18 18:03:00,1.15645,1.15652,1.15636,1.15636,740399999.0
2006-12-18 18:04:00,1.15625,1.15629,1.15613,1.15622,820799998.0
2006-12-18 18:05:00,1.15625,1.15625,1.15605,1.15605,1202100000.0
2006-12-18 18:06:00,1.15611,1.15635,1.15609,1.15625,777899999.0
2006-12-18 18:07:00,1.15632,1.15644,1.15629,1.1563,995500005.0
2006-12-18 18:08:00,1.15629,1.15655,1.15625,1.15655,1026699998.0
2006-12-18 18:09:00,1.15662,1.15676,1.15657,1.15663,534500001.0
2006-12-18 18:10:00,1.1566,1.1567,1.15651,1.15651,777300002.0
2006-12-18 18:11:00,1.15652,1.15653,1.15633,1.15653,741290002.0
2006-12-18 18:12:00,1.1565,1.1565,1.15632,1.15632,143900000.0
2006-12-18 18:13:00,1.1564,1.15655,1.15636,1.15655,408900000.0
2006-12-18 18:14:00,1.15658,1.15668,1.15653,1.15668,457800003.0
2006-12-18 18:15:00,1.15663,1.15669,1.15653,1.1566,618100010.0
2006-12-18 18:16:00,1.15663,1.15673,1.15655,1.15662,556600000.0
2006-12-18 18:17:00,1.15662,1.15676,1.15657,1.15663,1056600010.0
2006-12-18 18:18:00,1.15657,1.15659,1.15648,1.15648,635900004.0
2006-12-18 18:19:00,1.15656,1.15662,1.15651,1.15661,208400003.0
2006-12-18 18:20:00,1.15655,1.15665,1.15644,1.15648,629299995.0
2006-12-18 18:21:00,1.15649,1.15656,1.15641,1.15646,160800002.0
2006-12-18 18:22:00,1.15649,1.15653,1.15646,1.15653,314900003.0
2006-12-18 18:23:00,1.15655,1.15666,1.15637,1.15656,352400001.0
2006-12-18 18:24:00,1.15657,1.15662,1.15642,1.15647,539200003.0
2006-12-18 18:25:00,1.15647,1.15667,1.15645,1.15667,458000001.0
2006-12-18 18:26:00,1.15665,1.15665,1.15642,1.15647,939899999.0
2006-12-18 18:27:00,1.15642,1.15646,1.15637,1.1564,711800000.0
2006-12-18 18:28:00,1.15647,1.1566,1.15646,1.1565,337000001.0
2006-12-18 18:29:00,1.15649,1.15649,1.15644,1.15646,310300004.0
2006-12-18 18:30:00,1.15647,1.15659,1.15643,1.15658,791199998.0
2006-12-18 18:31:00,1.15657,1.15658,1.15646,1.15647,592600008.0
2006-12-18 18:32:00,1.15649,1.15663,1.15644,1.15658,451699999.0
2006-12-18 18:33:00,1.15663,1.1569,1.15663,1.1569,448800007.0
2006-12-18 18:34:00,1.15693,1.15693,1.15678,1.15678,382499996.0
2006-12-18 18:35:00,1.15678,1.15696,1.15676,1.15696,479300000.0
2006-12-18 18:36:00,1.15699,1.15699,1.15688,1.15691,425700006.0
2006-12-18 18:37:00,1.15687,1.15687,1.15666,1.15666,81100002.0
2006-12-18 18:38:00,1.15667,1.15691,1.15666,1.15688,259499997.0
2006-12-18 18:39:00,1.1569,1.15698,1.15679,1.15682,266699997.0
2006-12-18 18:40:00,1.15671,1.15682,1.15669,1.15673,561389996.0
2006-12-18 18:41:00,1.15668,1.15668,1.15652,1.15655,458000007.0
2006-12-18 18:42:00,1.15662,1.1567,1.15653,1.15664,491200003.0
2006-12-18 18:43:00,1.15669,1.15676,1.15663,1.15663,490599999.0
2006-12-18 18:44:00,1.1566,1.15661,1.15654,1.1566,326200001.0
2006-12-18 18:45:00,1.15664,1.15664,1.15646,1.15647,466600002.0
2006-12-18 18:46:00,1.15645,1.15649,1.1564,1.15648,248100001.0
2006-12-18 18:47:00,1.15638,1.15655,1.15638,1.15644,196100000.0
2006-12-18 18:48:00,1.15645,1.15653,1.15643,1.15653,113099999.0
2006-12-18 18:49:00,1.15666,1.15678,1.15665,1.15667,126600000.0
2006-12-18 18:50:00,1.15661,1.15673,1.15658,1.15673,68199999.0
2006-12-18 18:51:00,1.1567,1.15675,1.1567,1.1567,90900001.0
2006-12-18 18:52:00,1.15667,1.15668,1.15656,1.15668,225000002.0
2006-12-18 18:53:00,1.15667,1.15667,1.15649,1.15662,545200007.0
2006-12-18 18:54:00,1.15662,1.15662,1.15654,1.15662,145200002.0
2006-12-18 18:55:00,1.15669,1.15692,1.15666,1.15692,555299998.0
2006-12-18 18:56:00,1.157,1.15716,1.15688,1.15716,230400000.0
2006-12-18 18:57:00,1.15719,1.15724,1.1571,1.15724,393700004.0
2006-12-18 18:58:00,1.1573,1.1573,1.15714,1.15716,129099998.0
2006-12-18 18:59:00,1.15713,1.15731,1.15684,1.15684,574200005.0
2006-12-18 19:00:00,1.15687,1.15724,1.15687,1.15724,283599997.0
2006-12-18 19:01:00,1.15731,1.15732,1.15718,1.15721,159000002.0
2006-12-18 19:02:00,1.15716,1.15718,1.15704,1.15718,223400002.0
2006-12-18 19:03:00,1.1572,1.15724,1.15712,1.15714,428800004.0
2006-12-18 19:04:00,1.15714,1.15719,1.15702,1.15705,124700002.0
2006-12-18 19:05:00,1.15705,1.15715,1.15698,1.15707,339700001.0
2006-12-18 19:06:00,1.15713,1.15736,1.15713,1.15734,486200010.0
2006-12-18 19:07:00,1.15737,1.15737,1.15724,1.15731,50800000.0
2006-12-18 19:08:00,1.15728,1.15731,1.15717,1.15731,555800000.0
2006-12-18 19:09:00,1.15735,1.15748,1.15732,1.15734,465199998.0
2006-12-18 19:10:00,1.15742,1.15749,1.15738,1.15738,204800003.0
2006-12-18 19:11:00,1.15734,1.15748,1.15732,1.15748,328799996.0
2006-12-18 19:12:00,1.15745,1.1575,1.15738,1.15744,170300001.0
2006-12-18 19:13:00,1.15745,1.15754,1.15744,1.15754,116789999.0
2006-12-18 19:14:00,1.15755,1.15794,1.1575,1.15783,337499999.0
2006-12-18 19:15:00,1.15781,1.15798,1.15772,1.15798,320100005.0
2006-12-18 19:16:00,1.15798,1.15805,1.15784,1.15793,276500001.0
2006-12-18 19:17:00,1.15798,1.15812,1.15788,1.15802,273400004.0
2006-12-18 19:18:00,1.15799,1.15799,1.15776,1.15779,496700001.0
2006-12-18 19:19:00,1.15775,1.15793,1.15773,1.15793,103799999.0
2006-12-18 19:20:00,1.1579,1.1579,1.15769,1.15775,121999997.0
2006-12-18 19:21:00,1.1578,1.15789,1.15755,1.15755,140700001.0
2006-12-18 19:22:00,1.15748,1.15748,1.15739,1.15742,237100002.0
2006-12-18 19:23:00,1.15741,1.15746,1.15741,1.15746,28700000.0
2006-12-18 19:24:00,1.15753,1.15755,1.1575,1.15751,36100001.0
2006-12-18 19:25:00,1.1575,1.1575,1.1575,1.1575,89299999.0
2006-12-18 19:26:00,1.1575,1.1575,1.15743,1.15749,38400000.0
2006-12-18 19:27:00,1.15745,1.15745,1.15732,1.15739,333300001.0
2006-12-18 19:28:00,1.1575,1.15761,1.15746,1.15746,214900002.0
2006-12-18 19:29:00,1.15747,1.15748,1.15743,1.15745,112899999.0
2006-12-18 19:30:00,1.15751,1.15753,1.15745,1.1575,128299998.0
2006-12-18 19:31:00,1.15742,1.15758,1.15742,1.15758,106300002.0
2006-12-18 19:32:00,1.1576,1.15761,1.15754,1.15758,31700000.0
2006-12-18 19:33:00,1.15743,1.15749,1.15739,1.15745,255800005.0
2006-12-18 19:34:00,1.15746,1.15758,1.15746,1.15758,40800000.0
2006-12-18 19:35:00,1.1576,1.1576,1.1576,1.1576,60700001.0
2006-12-18 19:36:00,1.1576,1.15764,1.15748,1.15748,124100001.0
2006-12-18 19:37:00,1.15762,1.15771,1.15756,1.15768,294800002.0
2006-12-18 19:38:00,1.15768,1.15788,1.15768,1.15783,146799999.0
2006-12-18 19:39:00,1.15785,1.15795,1.15782,1.1579,370900002.0
2006-12-18 19:40:00,1.15793,1.15796,1.15778,1.15778,134900001.0
2006-12-18 19:41:00,1.15761,1.15769,1.15761,1.15762,240200001.0
2006-12-18 19:42:00,1.1576,1.15773,1.1576,1.15771,164499998.0
2006-12-18 19:43:00,1.15774,1.15774,1.1576,1.15767,78299999.0
2006-12-18 19:44:00,1.15758,1.15761,1.15755,1.15755,197700002.0
2006-12-18 19:45:00,1.15758,1.15758,1.15751,1.15751,90300000.0
2006-12-18 19:46:00,1.15752,1.15772,1.15752,1.1576,199800003.0
2006-12-18 19:47:00,1.15758,1.15765,1.15751,1.15761,102300003.0
2006-12-18 19:48:00,1.15757,1.15757,1.15753,1.15753,8800000.0
2006-12-18 19:49:00,1.15749,1.15757,1.15748,1.15751,264800001.0
2006-12-18 19:50:00,1.15746,1.15748,1.15737,1.15748,90000000.0
2006-12-18 19:51:00,1.15743,1.15744,1.15743,1.15744,26300000.0
2006-12-18 19:52:00,1.15746,1.15753,1.15746,1.15751,42500000.0
2006-12-18 19:53:00,1.15762,1.1578,1.15762,1.15763,228100000.0
2006-12-18 19:54:00,1.15759,1.15763,1.15753,1.1576,120900000.0
2006-12-18 19:55:00,1.15768,1.15768,1.15749,1.15767,120000001.0
2006-12-18 19:56:00,1.15768,1.15768,1.15755,1.15755,307799997.0
2006-12-18 19:57:00,1.15752,1.15759,1.15747,1.15759,239700000.0
2006-12-18 19:58:00,1.15764,1.15769,1.15759,1.15765,109899998.0
2006-12-18 19:59:00,1.15758,1.15766,1.15749,1.15762,180199999.0
2006-12-18 20:00:00,1.15763,1.15776,1.15748,1.1575,158400001.0
2006-12-18 20:01:00,1.15751,1.15755,1.15744,1.15744,46400001.0
2006-12-18 20:02:00,1.15742,1.15755,1.15742,1.1575,75700001.0
2006-12-18 20:03:00,1.15756,1.15769,1.1575,1.1575,515000009.0
2006-12-18 20:04:00,1.15758,1.15764,1.15756,1.15758,121600000.0
2006-12-18 20:05:00,1.15757,1.15764,1.1575,1.15755,64000000.0
2006-12-18 20:06:00,1.1576,1.15765,1.15754,1.15765,67800001.0
2006-12-18 20:07:00,1.15767,1.15774,1.15761,1.15766,233600004.0
2006-12-18 20:08:00,1.15764,1.15772,1.15759,1.15772,406200003.0
2006-12-18 20:09:00,1.1577,1.15777,1.1577,1.15773,148299999.0
2006-12-18 20:10:00,1.15769,1.15771,1.15763,1.15766,224099999.0
2006-12-18 20:11:00,1.15765,1.15767,1.15762,1.15765,292800007.0
2006-12-18 20:12:00,1.15765,1.1577,1.1576,1.1576,647700002.0
2006-12-18 20:13:00,1.15764,1.15768,1.15761,1.15768,123600001.0
2006-12-18 20:14:00,1.15765,1.15775,1.15765,1.1577,168400005.0
2006-12-18 20:15:00,1.15774,1.15784,1.15761,1.15761,522700001.0
2006-12-18 20:16:00,1.15759,1.1577,1.15749,1.15749,710799999.0
2006-12-18 20:17:00,1.15747,1.15758,1.15743,1.15752,392600003.0
2006-12-18 20:18:00,1.15753,1.15753,1.15743,1.15751,158299998.0
2006-12-18 20:19:00,1.15746,1.15761,1.15744,1.15761,112500001.0
2006-12-18 20:20:00,1.15764,1.15776,1.15764,1.15767,284600002.0
2006-12-18 20:21:00,1.15768,1.15774,1.15759,1.15759,441099999.0
2006-12-18 20:22:00,1.15763,1.15766,1.15751,1.15752,478299998.0
2006-12-18 20:23:00,1.15753,1.15762,1.15747,1.15757,603700002.0
2006-12-18 20:24:00,1.15759,1.15759,1.15745,1.15745,302600002.0
2006-12-18 20:25:00,1.15753,1.15758,1.15747,1.15747,249299996.0
2006-12-18 20:26:00,1.15743,1.15743,1.15736,1.1574,225199999.0
2006-12-18 20:27:00,1.15742,1.15755,1.15742,1.15742,188199999.0
2006-12-18 20:28:00,1.15745,1.15755,1.15745,1.1575,569200004.0
2006-12-18 20:29:00,1.15745,1.1575,1.1574,1.15745,334600002.0
2006-12-18 20:30:00,1.15743,1.1575,1.15743,1.1575,138899998.0
2006-12-18 20:31:00,1.15755,1.15755,1.15745,1.15745,588899998.0
2006-12-18 20:32:00,1.15745,1.1575,1.15742,1.1575,357200001.0
2006-12-18 20:33:00,1.15745,1.15756,1.15743,1.15745,202900002.0
2006-12-18 20:34:00,1.1574,1.15751,1.15738,1.15751,132199999.0
2006-12-18 20:35:00,1.15755,1.15755,1.15747,1.1575,82600000.0
2006-12-18 20:36:00,1.15749,1.15749,1.15734,1.15741,402500002.0
2006-12-18 20:37:00,1.1575,1.1575,1.15743,1.15745,190400001.0
2006-12-18 20:38:00,1.15743,1.1575,1.15735,1.1575,289700002.0
2006-12-18 20:39:00,1.1575,1.15757,1.15743,1.15748,458800000.0
2006-12-18 20:40:00,1.15746,1.15754,1.15742,1.15745,393100003.0
2006-12-18 20:41:00,1.15722,1.15744,1.15701,1.1571,411600000.0
2006-12-18 20:42:00,1.1575,1.1575,1.15745,1.15747,370300002.0
2006-12-18 20:43:00,1.15737,1.15742,1.15732,1.15738,177300002.0
2006-12-18 20:44:00,1.15737,1.15742,1.15724,1.15732,37500000.0
2006-12-18 20:45:00,1.15727,1.1573,1.1572,1.15722,211399998.0
2006-12-18 20:46:00,1.15725,1.15738,1.15723,1.15734,276499998.0
2006-12-18 20:47:00,1.15736,1.15746,1.15735,1.15742,221700007.0
2006-12-18 20:48:00,1.15743,1.15743,1.15732,1.15737,62599998.0
2006-12-18 20:49:00,1.15735,1.15738,1.15725,1.15735,321700001.0
2006-12-18 20:50:00,1.1573,1.1573,1.15726,1.1573,191399998.0
2006-12-18 20:51:00,1.15733,1.15733,1.15723,1.15729,146900001.0
2006-12-18 20:52:00,1.1573,1.1573,1.15726,1.15726,91000000.0
2006-12-18 20:53:00,1.1572,1.15724,1.15712,1.15714,169400002.0
2006-12-18 20:54:00,1.15722,1.15731,1.15715,1.1572,279800001.0
2006-12-18 20:55:00,1.15726,1.15726,1.15717,1.1572,186599997.0
2006-12-18 20:56:00,1.15722,1.15726,1.15716,1.15719,566300007.0
2006-12-18 20:57:00,1.1572,1.15738,1.1572,1.15728,464300002.0
2006-12-18 20:58:00,1.15726,1.15731,1.15714,1.15722,344700001.0
2006-12-18 20:59:00,1.15719,1.15721,1.15693,1.15703,152800000.0
2006-12-18 21:00:00,1.15701,1.15708,1.15693,1.15699,976700002.0
2006-12-18 21:01:00,1.15697,1.157,1.15688,1.15697,591100004.0
2006-12-18 21:02:00,1.15693,1.15699,1.15691,1.15695,130700000.0
2006-12-18 21:03:00,1.15703,1.15703,1.1568,1.15692,628700002.0
2006-12-18 21:04:00,1.15698,1.15705,1.15692,1.15705,664999996.0
2006-12-18 21:05:00,1.15703,1.15703,1.15682,1.15691,858400003.0
2006-12-18 21:06:00,1.15695,1.15695,1.15681,1.15686,122200001.0
2006-12-18 21:07:00,1.15688,1.15702,1.15682,1.15691,619600001.0
2006-12-18 21:08:00,1.1569,1.15704,1.1569,1.15698,156099999.0
2006-12-18 21:09:00,1.15689,1.15699,1.15689,1.15693,87100000.0
2006-12-18 21:10:00,1.15687,1.15689,1.15678,1.15688,515999999.0
2006-12-18 21:11:00,1.15692,1.15702,1.15687,1.15693,336499999.0
2006-12-18 21:12:00,1.15697,1.15697,1.15687,1.15687,268900001.0
2006-12-18 21:13:00,1.15688,1.15688,1.15673,1.15676,546700002.0
2006-12-18 21:14:00,1.1568,1.1568,1.15668,1.15669,204899999.0
2006-12-18 21:15:00,1.15665,1.1567,1.15665,1.15667,98000003.0
2006-12-18 21:16:00,1.15662,1.15667,1.1566,1.1566,164600002.0
2006-12-18 21:17:00,1.15665,1.15665,1.1566,1.15665,21600000.0
2006-12-18 21:18:00,1.1567,1.15675,1.15665,1.1567,93499999.0
2006-12-18 21:19:00,1.15664,1.15669,1.15661,1.15664,85700001.0
2006-12-18 21:20:00,1.15667,1.15684,1.15667,1.15679,102699998.0
2006-12-18 21:21:00,1.1568,1.15683,1.15673,1.15679,125699999.0
2006-12-18 21:22:00,1.15679,1.15683,1.15677,1.1568,103099998.0
2006-12-18 21:23:00,1.15679,1.15701,1.15679,1.15701,114100002.0
2006-12-18 21:24:00,1.15693,1.15693,1.15682,1.15682,39299999.0
2006-12-18 21:25:00,1.15689,1.15689,1.15682,1.15682,97499999.0
2006-12-18 21:26:00,1.15682,1.1569,1.15682,1.15689,126100000.0
2006-12-18 21:27:00,1.15692,1.15699,1.15691,1.15699,266599999.0
2006-12-18 21:28:00,1.157,1.15705,1.15694,1.157,426900000.0
2006-12-18 21:29:00,1.157,1.157,1.15695,1.15695,174400003.0
2006-12-18 21:30:00,1.15696,1.15696,1.15679,1.15688,142200002.0
2006-12-18 21:31:00,1.15688,1.15688,1.15683,1.15688,76799998.0
2006-12-18 21:32:00,1.15689,1.15689,1.15665,1.15672,334099998.0
2006-12-18 21:33:00,1.15675,1.15675,1.15665,1.15665,164899998.0
2006-12-18 21:34:00,1.15677,1.15677,1.15662,1.15662,99899999.0
2006-12-18 21:35:00,1.15662,1.15668,1.15662,1.15662,19300000.0
2006-12-18 21:36:00,1.15665,1.15685,1.15665,1.1568,90300000.0
2006-12-18 21:37:00,1.15694,1.15694,1.15682,1.15682,54999998.0
2006-12-18 21:38:00,1.15678,1.15679,1.15673,1.15678,82500001.0
2006-12-18 21:39:00,1.15679,1.15679,1.1567,1.15679,431299992.0
2006-12-18 21:40:00,1.15679,1.15679,1.15666,1.15673,245899999.0
2006-12-18 21:41:00,1.15675,1.15678,1.15673,1.15678,39000000.0
2006-12-18 21:42:00,1.15676,1.15678,1.15671,1.15672,88999999.0
2006-12-18 21:43:00,1.15673,1.15685,1.15673,1.15685,91100000.0
2006-12-18 21:44:00,1.15695,1.15696,1.15691,1.15693,106299999.0
2006-12-18 21:45:00,1.15691,1.15698,1.15691,1.15692,73200000.0
2006-12-18 21:46:00,1.15688,1.15688,1.15678,1.15682,199299997.0
2006-12-18 21:47:00,1.15683,1.15696,1.15683,1.15696,259699998.0
2006-12-18 21:48:00,1.15699,1.15699,1.15689,1.15692,186800001.0
2006-12-18 21:49:00,1.15693,1.15708,1.15687,1.157,115400000.0
2006-12-18 21:50:00,1.15695,1.15707,1.15695,1.15707,57600000.0
2006-12-18 21:51:00,1.15709,1.15709,1.15694,1.15694,106799999.0
2006-12-18 21:52:00,1.15693,1.15707,1.15693,1.15707,147100005.0
2006-12-18 21:53:00,1.15707,1.15707,1.15702,1.15702,227400002.0
2006-12-18 21:54:00,1.15703,1.15712,1.15697,1.15697,173799998.0
2006-12-18 21:55:00,1.15701,1.15708,1.157,1.15708,94299998.0
2006-12-18 21:56:00,1.15705,1.15715,1.15703,1.15714,109000001.0
2006-12-18 21:57:00,1.15707,1.15727,1.15707,1.15712,80200000.0
2006-12-18 21:58:00,1.15712,1.1574,1.15712,1.15734,60000001.0
2006-12-18 21:59:00,1.1572,1.1574,1.1572,1.1573,155899996.0
2006-12-18 22:00:00,1.15728,1.1573,1.15716,1.1572,129999998.0
2006-12-18 22:01:00,1.15725,1.15729,1.1572,1.1572,186000002.0
2006-12-18 22:02:00,1.15713,1.15717,1.15683,1.15686,346500002.0
2006-12-18 22:03:00,1.15686,1.15694,1.15682,1.15687,157000002.0
2006-12-18 22:04:00,1.15692,1.15694,1.15685,1.1569,150400002.0
2006-12-18 22:05:00,1.15694,1.15704,1.15694,1.15701,62800000.0
2006-12-18 22:06:00,1.15703,1.15709,1.15695,1.15695,108800000.0
2006-12-18 22:07:00,1.15692,1.15692,1.15675,1.15692,80700000.0
2006-12-18 22:08:00,1.15691,1.15691,1.15675,1.15684,226700000.0
2006-12-18 22:09:00,1.15673,1.15692,1.15673,1.15692,146499999.0
2006-12-18 22:10:00,1.15695,1.15695,1.1569,1.1569,94499998.0
2006-12-18 22:11:00,1.15689,1.15696,1.15688,1.15696,142600001.0
2006-12-18 22:12:00,1.15698,1.15698,1.15689,1.15692,106699998.0
2006-12-18 22:13:00,1.15698,1.15701,1.15694,1.15694,20000000.0
2006-12-18 22:14:00,1.15693,1.15693,1.15684,1.15687,94600001.0
2006-12-18 22:15:00,1.15692,1.15693,1.15683,1.15693,152300002.0
2006-12-18 22:16:00,1.15695,1.15698,1.1569,1.15698,78400000.0
2006-12-18 22:17:00,1.1569,1.15695,1.15685,1.15695,80199998.0
2006-12-18 22:18:00,1.15693,1.15693,1.15686,1.15688,157799998.0
2006-12-18 22:19:00,1.15683,1.1569,1.15683,1.15689,52700001.0
2006-12-18 22:20:00,1.15687,1.15693,1.15685,1.15693,35100001.0
2006-12-18 22:21:00,1.15695,1.15695,1.15685,1.15685,195199998.0
2006-12-18 22:22:00,1.15685,1.15695,1.15685,1.15685,83600000.0
2006-12-18 22:23:00,1.15689,1.15689,1.15683,1.15685,153000000.0
2006-12-18 22:24:00,1.1569,1.15695,1.1569,1.15695,159300001.0
2006-12-18 22:25:00,1.15693,1.15695,1.15686,1.15693,107500002.0
2006-12-18 22:26:00,1.157,1.15705,1.157,1.15705,16100000.0
2006-12-18 22:27:00,1.157,1.15705,1.157,1.157,387300004.0
2006-12-18 22:28:00,1.15697,1.15704,1.15697,1.15702,14600000.0
2006-12-18 22:29:00,1.1571,1.15715,1.15705,1.15705,203299999.0
2006-12-18 22:30:00,1.15704,1.15713,1.15703,1.15713,81300000.0
2006-12-18 22:31:00,1.15703,1.15703,1.15692,1.15692,16100000.0
2006-12-18 22:32:00,1.15687,1.15695,1.15683,1.15684,90500000.0
2006-12-18 22:33:00,1.15686,1.15696,1.15686,1.15696,134800001.0
2006-12-18 22:34:00,1.15695,1.15705,1.15695,1.157,305000000.0
2006-12-18 22:35:00,1.15703,1.15703,1.15691,1.15698,151599998.0
2006-12-18 22:36:00,1.15697,1.15697,1.15686,1.15686,100399998.0
2006-12-18 22:37:00,1.15688,1.15695,1.15688,1.15688,133300001.0
2006-12-18 22:38:00,1.15695,1.15705,1.15695,1.157,92500001.0
2006-12-18 22:39:00,1.15703,1.15703,1.15693,1.15693,108700000.0
2006-12-18 22:40:00,1.15679,1.15691,1.15666,1.15666,116099999.0
2006-12-18 22:41:00,1.15695,1.15696,1.15682,1.15688,154300004.0
2006-12-18 22:42:00,1.15693,1.15693,1.15691,1.15691,41600000.0
2006-12-18 22:43:00,1.15694,1.15703,1.1569,1.15701,256999999.0
2006-12-18 22:44:00,1.157,1.15705,1.15692,1.15695,119400002.0
2006-12-18 22:45:00,1.15695,1.157,1.15695,1.157,4000000.0
2006-12-18 22:46:00,1.15705,1.15706,1.15698,1.15703,77900001.0
2006-12-18 22:47:00,1.15697,1.15706,1.15694,1.15705,90100001.0
2006-12-18 22:48:00,1.15707,1.15707,1.15692,1.15692,69400001.0
2006-12-18 22:49:00,1.15697,1.15704,1.15696,1.15702,60099999.0
2006-12-18 22:50:00,1.1571,1.15715,1.15705,1.15705,76300000.0
2006-12-18 22:51:00,1.15711,1.15711,1.15697,1.1571,46200001.0
2006-12-18 22:52:00,1.15705,1.1571,1.157,1.157,207099995.0
2006-12-18 22:53:00,1.15701,1.15708,1.15693,1.15697,123100002.0
2006-12-18 22:54:00,1.15694,1.15705,1.15691,1.15693,48000000.0
2006-12-18 22:55:00,1.15698,1.15704,1.15686,1.1569,298100001.0
2006-12-18 22:56:00,1.15698,1.15698,1.15687,1.15687,50999998.0
2006-12-18 22:57:00,1.15686,1.15703,1.15686,1.15696,96500000.0
2006-12-18 22:58:00,1.15708,1.15708,1.15695,1.15702,156200004.0
2006-12-18 22:59:00,1.15702,1.15708,1.15685,1.15695,67799999.0
2006-12-18 23:00:00,1.15718,1.15729,1.15687,1.15717,238799998.0
2006-12-18 23:01:00,1.15712,1.15727,1.15712,1.15721,99199999.0
2006-12-18 23:02:00,1.15719,1.15725,1.15708,1.15725,58000002.0
2006-12-18 23:03:00,1.15724,1.15724,1.15711,1.15711,41599999.0
2006-12-18 23:04:00,1.15699,1.15722,1.15699,1.157,91100000.0
2006-12-18 23:05:00,1.15703,1.15709,1.15701,1.15705,165600002.0
2006-12-18 23:06:00,1.1571,1.15715,1.157,1.1571,66000000.0
2006-12-18 23:07:00,1.1571,1.15718,1.15702,1.15718,71200000.0
2006-12-18 23:08:00,1.15712,1.15712,1.15695,1.15707,68900000.0
2006-12-18 23:09:00,1.15714,1.15717,1.15708,1.15717,50800000.0
2006-12-18 23:10:00,1.15702,1.15711,1.15699,1.15704,100199999.0
2006-12-18 23:11:00,1.15695,1.15715,1.15695,1.15715,63500001.0
2006-12-18 23:12:00,1.15708,1.15712,1.15701,1.15704,90600001.0
2006-12-18 23:13:00,1.15698,1.15712,1.1569,1.15712,52899999.0
2006-12-18 23:14:00,1.15697,1.15703,1.15697,1.15699,33700000.0
2006-12-18 23:15:00,1.15708,1.15708,1.15698,1.157,118500001.0
2006-12-18 23:16:00,1.15695,1.15697,1.1569,1.15695,110700001.0
2006-12-18 23:17:00,1.15696,1.15708,1.15696,1.15697,95699998.0
2006-12-18 23:18:00,1.157,1.15704,1.15688,1.15688,121600001.0
2006-12-18 23:19:00,1.15697,1.15698,1.15697,1.15698,31300000.0
2006-12-18 23:20:00,1.15697,1.15702,1.15687,1.15702,117300001.0
2006-12-18 23:21:00,1.157,1.15705,1.157,1.15705,7200000.0
2006-12-18 23:22:00,1.15698,1.15703,1.15688,1.15699,59300000.0
2006-12-18 23:23:00,1.15701,1.15711,1.15701,1.15702,65400000.0
2006-12-18 23:24:00,1.15713,1.15716,1.15706,1.15708,107200000.0
2006-12-18 23:25:00,1.15727,1.15727,1.15713,1.15715,102900000.0
2006-12-18 23:26:00,1.15715,1.15725,1.15709,1.15712,131000003.0
2006-12-18 23:27:00,1.15708,1.15708,1.157,1.15704,65199999.0
2006-12-18 23:28:00,1.15699,1.157,1.15688,1.15695,68600001.0
2006-12-18 23:29:00,1.15694,1.15715,1.15692,1.15692,67000001.0
2006-12-18 23:30:00,1.15695,1.15702,1.15695,1.15698,69200003.0
2006-12-18 23:31:00,1.15704,1.15713,1.1569,1.1569,41500001.0
2006-12-18 23:32:00,1.15701,1.15701,1.15691,1.15691,116600003.0
2006-12-18 23:33:00,1.15688,1.15703,1.15688,1.15703,49700000.0
2006-12-18 23:34:00,1.15697,1.1571,1.15689,1.1571,203300004.0
2006-12-18 23:35:00,1.15698,1.15707,1.1569,1.15699,116200002.0
2006-12-18 23:36:00,1.15695,1.157,1.15695,1.157,11200000.0
2006-12-18 23:37:00,1.15702,1.15702,1.15687,1.15697,98099999.0
2006-12-18 23:38:00,1.15692,1.15705,1.15692,1.157,138100002.0
2006-12-18 23:39:00,1.15697,1.15698,1.15694,1.15698,75299997.0
2006-12-18 23:40:00,1.15698,1.15698,1.15695,1.15695,7300000.0
2006-12-18 23:41:00,1.15699,1.15699,1.15692,1.15698,83400001.0
2006-12-18 23:42:00,1.1569,1.15695,1.15682,1.1569,94300000.0
2006-12-18 23:43:00,1.15692,1.15703,1.15692,1.15699,32100000.0
2006-12-18 23:44:00,1.157,1.15705,1.15695,1.15698,196300001.0
2006-12-18 23:45:00,1.15697,1.1571,1.15692,1.15704,132300000.0
2006-12-18 23:46:00,1.15712,1.15712,1.15698,1.15707,99400000.0
2006-12-18 23:47:00,1.1572,1.1572,1.15708,1.15719,115300003.0
2006-12-18 23:48:00,1.15723,1.15728,1.15723,1.15725,37699999.0
2006-12-18 23:49:00,1.15725,1.15728,1.15715,1.15716,81700001.0
2006-12-18 23:50:00,1.15722,1.15722,1.15702,1.15708,178000002.0
2006-12-18 23:51:00,1.15715,1.15725,1.15708,1.15708,88300002.0
2006-12-18 23:52:00,1.157,1.15704,1.15697,1.15697,6500000.0
2006-12-18 23:53:00,1.15703,1.15727,1.15703,1.15711,117300000.0
2006-12-18 23:54:00,1.15713,1.15722,1.15704,1.15707,90000001.0
2006-12-18 23:55:00,1.15715,1.15734,1.15714,1.15734,91400000.0
2006-12-18 23:56:00,1.15724,1.15733,1.15707,1.15707,110199996.0
2006-12-18 23:57:00,1.15696,1.15707,1.15696,1.15707,36300001.0
2006-12-18 23:58:00,1.15706,1.15713,1.15701,1.15705,172400001.0
2006-12-18 23:59:00,1.15704,1.15715,1.15685,1.15685,191900003.0
2006-12-19 00:00:00,1.15693,1.15693,1.15679,1.15688,57800000.0
2006-12-19 00:01:00,1.15693,1.15706,1.15678,1.157,90300000.0
2006-12-19 00:02:00,1.15694,1.15699,1.15683,1.1569,42199999.0
2006-12-19 00:03:00,1.15688,1.15692,1.15688,1.15692,45399999.0
2006-12-19 00:04:00,1.15683,1.15684,1.15668,1.15677,122100002.0
2006-12-19 00:05:00,1.15678,1.15701,1.15678,1.15701,50599999.0
2006-12-19 00:06:00,1.15642,1.15644,1.1563,1.1563,93599999.0
2006-12-19 00:07:00,1.157,1.157,1.15695,1.15695,28700000.0
2006-12-19 00:08:00,1.157,1.157,1.1569,1.15694,140499999.0
2006-12-19 00:09:00,1.15691,1.15703,1.15687,1.15703,105700001.0
2006-12-19 00:10:00,1.1567,1.15699,1.1566,1.1567,187400000.0
2006-12-19 00:11:00,1.15699,1.15699,1.15689,1.15692,127799998.0
2006-12-19 00:12:00,1.15699,1.15715,1.15694,1.15715,25600000.0
2006-12-19 00:13:00,1.15713,1.15713,1.15698,1.15698,38100000.0
2006-12-19 00:14:00,1.15699,1.15708,1.15697,1.15708,155200000.0
2006-12-19 00:15:00,1.15708,1.15712,1.15699,1.15699,107899998.0
2006-12-19 00:16:00,1.15707,1.15715,1.15691,1.15692,89600000.0
2006-12-19 00:17:00,1.15698,1.15715,1.15698,1.15715,51200001.0
2006-12-19 00:18:00,1.15722,1.15722,1.15711,1.15711,151599997.0
2006-12-19 00:19:00,1.1571,1.15722,1.1571,1.15722,92500000.0
2006-12-19 00:20:00,1.15718,1.15719,1.15708,1.15711,67699999.0
2006-12-19 00:21:00,1.1571,1.15723,1.15708,1.15723,151800000.0
2006-12-19 00:22:00,1.15725,1.15725,1.15712,1.15717,15100000.0
2006-12-19 00:23:00,1.15719,1.1572,1.15711,1.15718,125899998.0
2006-12-19 00:24:00,1.15705,1.15716,1.15701,1.15703,158899999.0
2006-12-19 00:25:00,1.15709,1.15716,1.15706,1.1571,70399998.0
2006-12-19 00:26:00,1.15706,1.15706,1.15697,1.15697,138000003.0
2006-12-19 00:27:00,1.15708,1.15708,1.15697,1.15707,77200000.0
2006-12-19 00:28:00,1.1571,1.1571,1.15705,1.1571,65999999.0
2006-12-19 00:29:00,1.15705,1.15714,1.15705,1.15705,149299998.0
2006-12-19 00:30:00,1.15702,1.15705,1.15695,1.15697,16000000.0
2006-12-19 00:31:00,1.157,1.15705,1.15695,1.15695,75799999.0
2006-12-19 00:32:00,1.1571,1.1571,1.1571,1.1571,26300001.0
2006-12-19 00:33:00,1.15708,1.1571,1.15708,1.1571,41500000.0
2006-12-19 00:34:00,1.15714,1.15714,1.15699,1.15709,81300003.0
2006-12-19 00:35:00,1.15709,1.15713,1.15709,1.15713,7600000.0
2006-12-19 00:36:00,1.15673,1.15696,1.15673,1.1568,80299998.0
2006-12-19 00:37:00,1.15698,1.15708,1.15678,1.15703,100200000.0
2006-12-19 00:38:00,1.15713,1.15716,1.15706,1.15709,66200001.0
2006-12-19 00:39:00,1.15705,1.15713,1.157,1.15701,133999999.0
2006-12-19 00:40:00,1.15706,1.1571,1.15702,1.15702,61100001.0
2006-12-19 00:41:00,1.15704,1.15711,1.15704,1.15711,22899999.0
2006-12-19 00:42:00,1.15717,1.15721,1.15709,1.15709,30800000.0
2006-12-19 00:43:00,1.15712,1.15722,1.15709,1.15722,115700000.0
2006-12-19 00:44:00,1.1572,1.15722,1.15715,1.1572,126600002.0
2006-12-19 00:45:00,1.15718,1.15718,1.15708,1.15718,91800000.0
2006-12-19 00:46:00,1.15718,1.15722,1.15706,1.15722,125499999.0
2006-12-19 00:47:00,1.15718,1.15718,1.15709,1.15712,105100000.0
2006-12-19 00:48:00,1.1571,1.15715,1.15705,1.15715,117299996.0
2006-12-19 00:49:00,1.15715,1.15718,1.15713,1.15713,50000000.0
2006-12-19 00:50:00,1.15724,1.15724,1.1571,1.15718,137800000.0
2006-12-19 00:51:00,1.15666,1.15703,1.1566,1.1566,226899999.0
2006-12-19 00:52:00,1.15665,1.1571,1.15662,1.15695,88599999.0
2006-12-19 00:53:00,1.15715,1.15719,1.15713,1.15713,53500000.0
2006-12-19 00:54:00,1.15712,1.15715,1.15705,1.15715,145900000.0
2006-12-19 00:55:00,1.1571,1.15715,1.15705,1.15705,99300000.0
2006-12-19 00:56:00,1.15708,1.15719,1.15708,1.15711,115299999.0
2006-12-19 00:57:00,1.15717,1.15729,1.15717,1.15722,35400000.0
2006-12-19 00:58:00,1.15715,1.1572,1.15715,1.1572,61299999.0
2006-12-19 00:59:00,1.1572,1.15725,1.1572,1.1572,82400001.0
2006-12-19 01:00:00,1.15717,1.15726,1.15712,1.15726,52300001.0
2006-12-19 01:01:00,1.15725,1.15725,1.15715,1.1572,144400002.0
2006-12-19 01:02:00,1.1572,1.15725,1.15715,1.1572,54199998.0
2006-12-19 01:03:00,1.15723,1.1573,1.15708,1.1573,67699998.0
2006-12-19 01:04:00,1.15727,1.15727,1.15711,1.1572,189600001.0
2006-12-19 01:05:00,1.15725,1.15725,1.15705,1.1572,170800004.0
2006-12-19 01:06:00,1.15695,1.15698,1.15631,1.15631,158499998.0
2006-12-19 01:07:00,1.15657,1.15697,1.15657,1.15692,70500002.0
2006-12-19 01:08:00,1.15705,1.15717,1.15696,1.15708,126400000.0
2006-12-19 01:09:00,1.15695,1.157,1.15693,1.15693,79600002.0
2006-12-19 01:10:00,1.157,1.157,1.15685,1.15692,122700000.0
2006-12-19 01:11:00,1.15693,1.15715,1.15686,1.15693,52200000.0
2006-12-19 01:12:00,1.15689,1.15696,1.15689,1.15695,57799999.0
2006-12-19 01:13:00,1.15698,1.15698,1.15697,1.15697,81600000.0
2006-12-19 01:14:00,1.15688,1.15692,1.15688,1.15692,36099998.0
2006-12-19 01:15:00,1.15697,1.15697,1.15688,1.15688,89199999.0
2006-12-19 01:16:00,1.15685,1.15685,1.15673,1.15675,83600001.0
2006-12-19 01:17:00,1.15682,1.15688,1.15678,1.15688,144800001.0
2006-12-19 01:18:00,1.15691,1.15702,1.15691,1.15702,24000000.0
2006-12-19 01:19:00,1.15702,1.15706,1.15695,1.15699,148300002.0
2006-12-19 01:20:00,1.1569,1.15694,1.1569,1.15694,43800000.0
2006-12-19 01:21:00,1.15686,1.15686,1.15677,1.15677,40000000.0
2006-12-19 01:22:00,1.15678,1.15684,1.1567,1.15684,105699998.0
2006-12-19 01:23:00,1.1568,1.15682,1.1568,1.15682,1600000.0
2006-12-19 01:24:00,1.15673,1.15673,1.15659,1.15659,4800000.0
2006-12-19 01:25:00,1.1566,1.15663,1.15655,1.15663,41500000.0
2006-12-19 01:26:00,1.15664,1.15664,1.15654,1.1566,90400000.0
2006-12-19 01:27:00,1.15653,1.15654,1.15651,1.15654,35300000.0
2006-12-19 01:28:00,1.15665,1.15665,1.15658,1.15658,42999998.0
2006-12-19 01:29:00,1.15662,1.15662,1.15645,1.1565,111000001.0
2006-12-19 01:30:00,1.15643,1.15645,1.15643,1.15645,38500001.0
2006-12-19 01:31:00,1.1565,1.1565,1.15645,1.1565,40900001.0
2006-12-19 01:32:00,1.1565,1.15655,1.1565,1.15655,48500000.0
2006-12-19 01:33:00,1.1565,1.1565,1.15648,1.15648,46800000.0
2006-12-19 01:34:00,1.15643,1.15643,1.15632,1.15632,3200000.0
2006-12-19 01:35:00,1.15639,1.15639,1.15636,1.15636,27999999.0
2006-12-19 01:36:00,1.15634,1.15634,1.15625,1.1563,135600002.0
2006-12-19 01:37:00,1.15619,1.15624,1.15619,1.15624,44700000.0
2006-12-19 01:38:00,1.15615,1.15622,1.15615,1.1562,112900000.0
2006-12-19 01:39:00,1.15615,1.15615,1.15606,1.15609,34200000.0
2006-12-19 01:40:00,1.15619,1.15619,1.15604,1.15618,111000000.0
2006-12-19 01:41:00,1.15619,1.15619,1.15618,1.15618,8000000.0
2006-12-19 01:42:00,1.1562,1.1562,1.1562,1.1562,800000.0
2006-12-19 01:43:00,1.15614,1.15623,1.15601,1.15623,126200001.0
2006-12-19 01:44:00,1.15617,1.1562,1.15615,1.1562,34200000.0
2006-12-19 01:45:00,1.15624,1.15626,1.15624,1.15626,1400000.0
2006-12-19 01:46:00,1.15624,1.15631,1.15624,1.15624,76899999.0
2006-12-19 01:47:00,1.15627,1.15631,1.15616,1.15631,75100001.0
2006-12-19 01:48:00,1.15633,1.15638,1.15623,1.15637,57500000.0
2006-12-19 01:49:00,1.15642,1.15642,1.15632,1.15632,32000000.0
2006-12-19 01:50:00,1.15623,1.15629,1.15623,1.15629,41199999.0
2006-12-19 01:51:00,1.15623,1.15629,1.15615,1.15615,66300000.0
2006-12-19 01:52:00,1.1563,1.15635,1.15625,1.15635,134900002.0
2006-12-19 01:53:00,1.15627,1.15627,1.15623,1.15623,82000001.0
2006-12-19 01:54:00,1.15622,1.15629,1.1562,1.15622,106099999.0
2006-12-19 01:55:00,1.15612,1.15632,1.15612,1.15632,34300001.0
2006-12-19 01:56:00,1.15614,1.15631,1.15614,1.15622,171900002.0
2006-12-19 01:57:00,1.15629,1.15635,1.15622,1.15625,85189999.0
2006-12-19 01:58:00,1.156,1.15621,1.15589,1.15592,93399999.0
2006-12-19 01:59:00,1.15621,1.15624,1.15621,1.15624,18300001.0
2006-12-19 02:00:00,1.15621,1.15626,1.15611,1.15611,155199997.0
2006-12-19 02:01:00,1.1562,1.15627,1.1562,1.15622,37200000.0
2006-12-19 02:02:00,1.1563,1.15646,1.1562,1.1562,33600000.0
2006-12-19 02:03:00,1.15619,1.1563,1.15614,1.1563,160800004.0
2006-12-19 02:04:00,1.15627,1.15627,1.15619,1.15619,78399999.0
2006-12-19 02:05:00,1.15628,1.15634,1.15618,1.1563,136700000.0
2006-12-19 02:06:00,1.1562,1.15633,1.1562,1.15633,78200000.0
2006-12-19 02:07:00,1.1563,1.1563,1.15613,1.15615,121100002.0
2006-12-19 02:08:00,1.15623,1.15629,1.15621,1.15625,66800002.0
2006-12-19 02:09:00,1.15628,1.15631,1.15622,1.15624,74500001.0
2006-12-19 02:10:00,1.15627,1.15636,1.15623,1.15623,90400001.0
2006-12-19 02:11:00,1.15595,1.15631,1.15595,1.15631,130300001.0
2006-12-19 02:12:00,1.15613,1.15632,1.15613,1.15628,85600001.0
2006-12-19 02:13:00,1.15636,1.15636,1.15622,1.15622,25699999.0
2006-12-19 02:14:00,1.15626,1.15626,1.15611,1.1562,76299999.0
2006-12-19 02:15:00,1.15625,1.15625,1.15615,1.15625,142600002.0
2006-12-19 02:16:00,1.1562,1.1562,1.1562,1.1562,19999999.0
2006-12-19 02:17:00,1.15621,1.15621,1.15616,1.15616,20100000.0
2006-12-19 02:18:00,1.15617,1.15617,1.15588,1.15608,86900002.0
2006-12-19 02:19:00,1.15602,1.15617,1.15602,1.15617,110099998.0
2006-12-19 02:20:00,1.15615,1.15628,1.15615,1.15625,63999999.0
2006-12-19 02:21:00,1.15611,1.15614,1.15611,1.15614,15900000.0
2006-12-19 02:22:00,1.15619,1.15622,1.15606,1.15622,114800002.0
2006-12-19 02:23:00,1.15618,1.15625,1.1561,1.15625,70100000.0
2006-12-19 02:24:00,1.15617,1.15617,1.15607,1.15607,54100002.0
2006-12-19 02:25:00,1.15605,1.15619,1.15605,1.15619,50300000.0
2006-12-19 02:26:00,1.1562,1.1562,1.15615,1.15615,31300001.0
2006-12-19 02:27:00,1.1562,1.1562,1.1562,1.1562,39900002.0
2006-12-19 02:28:00,1.1562,1.1562,1.1562,1.1562,8800000.0
2006-12-19 02:29:00,1.15614,1.15624,1.1561,1.15613,157100004.0
2006-12-19 02:30:00,1.15614,1.15614,1.15603,1.15603,73100000.0
2006-12-19 02:31:00,1.15597,1.15598,1.15573,1.15573,67000000.0
2006-12-19 02:32:00,1.1558,1.15585,1.1558,1.15585,47999999.0
2006-12-19 02:33:00,1.15597,1.156,1.15574,1.15575,118600001.0
2006-12-19 02:34:00,1.15562,1.15562,1.15545,1.15545,137000001.0
2006-12-19 02:35:00,1.15548,1.15548,1.15542,1.15542,30900000.0
2006-12-19 02:36:00,1.15538,1.15566,1.15538,1.15555,58100000.0
2006-12-19 02:37:00,1.15558,1.15558,1.15552,1.15552,48299999.0
2006-12-19 02:38:00,1.15556,1.15568,1.15556,1.15568,83700000.0
2006-12-19 02:39:00,1.1557,1.15575,1.15563,1.15575,23100000.0
2006-12-19 02:40:00,1.15569,1.15585,1.15564,1.15585,89800000.0
2006-12-19 02:41:00,1.15589,1.15599,1.15587,1.1559,182899999.0
2006-12-19 02:42:00,1.15592,1.15602,1.15592,1.15602,56599999.0
2006-12-19 02:43:00,1.15604,1.15608,1.15598,1.15601,173400004.0
2006-12-19 02:44:00,1.15595,1.15608,1.15594,1.15594,89800002.0
2006-12-19 02:45:00,1.15597,1.15603,1.15587,1.15603,51000001.0
2006-12-19 02:46:00,1.15591,1.15591,1.15591,1.15591,33999999.0
2006-12-19 02:47:00,1.15592,1.15592,1.15591,1.15591,41600000.0
2006-12-19 02:48:00,1.15604,1.15614,1.15602,1.1561,102200001.0
2006-12-19 02:49:00,1.15615,1.15615,1.1561,1.1561,48000000.0
2006-12-19 02:50:00,1.156,1.156,1.15584,1.15584,60600000.0
2006-12-19 02:51:00,1.1558,1.15591,1.1558,1.15582,10400000.0
2006-12-19 02:52:00,1.15558,1.15579,1.15557,1.1556,135299999.0
2006-12-19 02:53:00,1.15582,1.15593,1.15581,1.15583,102900003.0
2006-12-19 02:54:00,1.15589,1.15608,1.15589,1.15597,71000001.0
2006-12-19 02:55:00,1.15596,1.15596,1.15591,1.15591,19099999.0
2006-12-19 02:56:00,1.15598,1.15601,1.15595,1.15598,87000002.0
2006-12-19 02:57:00,1.156,1.156,1.15595,1.15595,23400001.0
2006-12-19 02:58:00,1.15596,1.15596,1.15589,1.15589,10800000.0
2006-12-19 02:59:00,1.15595,1.15595,1.15582,1.15595,92299998.0
2006-12-19 03:00:00,1.15593,1.15597,1.15585,1.15591,99100003.0
2006-12-19 03:01:00,1.15593,1.15597,1.15593,1.15597,15900000.0
2006-12-19 03:02:00,1.15597,1.156,1.15568,1.156,262100002.0
2006-12-19 03:03:00,1.15601,1.15601,1.15585,1.15591,102399998.0
2006-12-19 03:04:00,1.15592,1.15592,1.15581,1.15581,73600001.0
2006-12-19 03:05:00,1.15582,1.15583,1.15567,1.15567,121500005.0
2006-12-19 03:06:00,1.15553,1.15553,1.15527,1.15532,98800000.0
2006-12-19 03:07:00,1.15528,1.15533,1.15519,1.15519,105600000.0
2006-12-19 03:08:00,1.15502,1.15502,1.15433,1.15433,79000001.0
2006-12-19 03:09:00,1.15438,1.15452,1.15436,1.1545,169900002.0
2006-12-19 03:10:00,1.1544,1.1544,1.15432,1.15432,49699999.0
2006-12-19 03:11:00,1.15442,1.15442,1.15438,1.15438,41600002.0
2006-12-19 03:12:00,1.15447,1.15454,1.15438,1.15451,77799999.0
2006-12-19 03:13:00,1.1546,1.1546,1.1545,1.15453,11700000.0
2006-12-19 03:14:00,1.15463,1.15473,1.15461,1.15464,72999999.0
2006-12-19 03:15:00,1.15467,1.15474,1.15467,1.1547,43000001.0
2006-12-19 03:16:00,1.15477,1.15484,1.15467,1.15484,21000000.0
2006-12-19 03:17:00,1.15479,1.15479,1.15466,1.15471,71900002.0
2006-12-19 03:18:00,1.15473,1.15491,1.15471,1.15491,52000000.0
2006-12-19 03:19:00,1.15483,1.15484,1.15474,1.15483,91700000.0
2006-12-19 03:20:00,1.15488,1.15489,1.15483,1.15488,75600000.0
2006-12-19 03:21:00,1.15491,1.15491,1.15481,1.15488,88499998.0
2006-12-19 03:22:00,1.15482,1.15488,1.15477,1.15488,90800000.0
2006-12-19 03:23:00,1.15483,1.15497,1.15483,1.1549,135400000.0
2006-12-19 03:24:00,1.15487,1.1549,1.15487,1.1549,23900000.0
2006-12-19 03:25:00,1.15486,1.1549,1.15477,1.1549,59200002.0
2006-12-19 03:26:00,1.15493,1.15495,1.15485,1.1549,72199999.0
2006-12-19 03:27:00,1.15488,1.1549,1.15488,1.1549,12100000.0
2006-12-19 03:28:00,1.15487,1.15488,1.15476,1.15488,100100002.0
2006-12-19 03:29:00,1.15467,1.15473,1.15445,1.15449,84700001.0
2006-12-19 03:30:00,1.15488,1.15492,1.15477,1.15483,185800006.0
2006-12-19 03:31:00,1.15492,1.15492,1.1547,1.15487,140599998.0
2006-12-19 03:32:00,1.15492,1.155,1.15492,1.15492,57300001.0
2006-12-19 03:33:00,1.15484,1.1549,1.15472,1.1549,95700001.0
2006-12-19 03:34:00,1.155,1.15513,1.155,1.15513,16000000.0
2006-12-19 03:35:00,1.15512,1.15517,1.15502,1.15517,54600000.0
2006-12-19 03:36:00,1.1551,1.15518,1.1551,1.15518,2400000.0
2006-12-19 03:37:00,1.15505,1.15516,1.15503,1.15516,35400000.0
2006-12-19 03:38:00,1.15515,1.15525,1.15515,1.15525,1300000.0
2006-12-19 03:39:00,1.15519,1.15526,1.15513,1.15526,122500001.0
2006-12-19 03:40:00,1.15525,1.15535,1.15525,1.1553,69300002.0
2006-12-19 03:41:00,1.1553,1.15535,1.15525,1.15535,60300001.0
2006-12-19 03:42:00,1.15521,1.15524,1.15521,1.15524,17500000.0
2006-12-19 03:43:00,1.15527,1.15537,1.15523,1.15523,98600002.0
2006-12-19 03:44:00,1.15528,1.15528,1.15513,1.15522,123100003.0
2006-12-19 03:45:00,1.15525,1.15527,1.15517,1.15517,65499999.0
2006-12-19 03:46:00,1.1552,1.15523,1.1552,1.15523,22099999.0
2006-12-19 03:47:00,1.15525,1.1553,1.15522,1.1553,60500000.0
2006-12-19 03:48:00,1.15515,1.15541,1.15504,1.15535,115700000.0
2006-12-19 03:49:00,1.15528,1.15528,1.15494,1.15495,79600000.0
2006-12-19 03:50:00,1.15501,1.15524,1.15499,1.15524,141700002.0
2006-12-19 03:51:00,1.1552,1.1552,1.15515,1.15515,23900000.0
2006-12-19 03:52:00,1.15507,1.15512,1.15507,1.15512,71900000.0
2006-12-19 03:53:00,1.15525,1.15525,1.15515,1.15525,126900003.0
2006-12-19 03:54:00,1.15517,1.15518,1.15509,1.15518,93200001.0
2006-12-19 03:55:00,1.1552,1.1552,1.1552,1.1552,52500000.0
2006-12-19 03:56:00,1.15512,1.15525,1.15512,1.15515,47200000.0
2006-12-19 03:57:00,1.1552,1.1552,1.1552,1.1552,20600000.0
2006-12-19 03:58:00,1.15512,1.15526,1.15508,1.15508,93699999.0
2006-12-19 03:59:00,1.15517,1.15517,1.15482,1.15482,75500001.0
2006-12-19 04:00:00,1.15474,1.15481,1.15474,1.15481,51800000.0
2006-12-19 04:01:00,1.15469,1.15472,1.1546,1.1546,75600000.0
2006-12-19 04:02:00,1.15475,1.15475,1.15475,1.15475,40400001.0
2006-12-19 04:03:00,1.15463,1.15463,1.15462,1.15462,16800000.0
2006-12-19 04:04:00,1.15477,1.1548,1.15464,1.15465,154800002.0
2006-12-19 04:05:00,1.15462,1.15468,1.15462,1.15463,21600000.0
2006-12-19 04:06:00,1.15465,1.15467,1.15458,1.15467,47400001.0
2006-12-19 04:07:00,1.15469,1.15469,1.15461,1.15468,46200000.0
2006-12-19 04:08:00,1.15459,1.15466,1.15459,1.15466,3000000.0
2006-12-19 04:09:00,1.15472,1.15475,1.1547,1.15473,68600000.0
2006-12-19 04:10:00,1.15465,1.15465,1.15441,1.15452,113399999.0
2006-12-19 04:11:00,1.15447,1.15458,1.15447,1.15456,37300000.0
2006-12-19 04:12:00,1.15458,1.15464,1.15454,1.1546,147400000.0
2006-12-19 04:13:00,1.15463,1.15463,1.15456,1.15456,45799999.0
2006-12-19 04:14:00,1.15457,1.15462,1.1545,1.1545,63399999.0
2006-12-19 04:15:00,1.15456,1.15461,1.15453,1.15461,32200000.0
2006-12-19 04:16:00,1.15459,1.15466,1.15459,1.15466,3200000.0
2006-12-19 04:17:00,1.15467,1.1549,1.15467,1.1549,32200000.0
2006-12-19 04:18:00,1.15497,1.15499,1.15487,1.15497,13000000.0
2006-12-19 04:19:00,1.15504,1.15521,1.15493,1.15493,70599999.0
2006-12-19 04:20:00,1.15515,1.1552,1.15472,1.15498,167199999.0
2006-12-19 04:21:00,1.15505,1.15508,1.15495,1.15506,106800000.0
2006-12-19 04:22:00,1.15505,1.15515,1.15502,1.15512,165500001.0
2006-12-19 04:23:00,1.15506,1.15506,1.15496,1.15496,60700000.0
2006-12-19 04:24:00,1.15495,1.1551,1.15495,1.15502,61500001.0
2006-12-19 04:25:00,1.15506,1.15506,1.15504,1.15504,4500000.0
2006-12-19 04:26:00,1.15498,1.15502,1.15498,1.15502,55200000.0
2006-12-19 04:27:00,1.155,1.155,1.15476,1.15489,33500000.0
2006-12-19 04:28:00,1.15468,1.15474,1.15468,1.15474,55300000.0
2006-12-19 04:29:00,1.15482,1.15488,1.15476,1.15477,69800000.0
2006-12-19 04:30:00,1.15478,1.15479,1.15464,1.15479,172999999.0
2006-12-19 04:31:00,1.15474,1.15474,1.15452,1.15457,97299999.0
2006-12-19 04:32:00,1.1545,1.15461,1.15432,1.15432,111099998.0
2006-12-19 04:33:00,1.1542,1.15425,1.15415,1.1542,49700000.0
2006-12-19 04:34:00,1.15427,1.15435,1.15423,1.15428,137900001.0
2006-12-19 04:35:00,1.15429,1.15433,1.15424,1.1543,68200001.0
2006-12-19 04:36:00,1.15427,1.15435,1.15427,1.15435,124900003.0
2006-12-19 04:37:00,1.1543,1.15432,1.1543,1.15432,11900000.0
2006-12-19 04:38:00,1.15388,1.15432,1.15388,1.15423,109899999.0
2006-12-19 04:39:00,1.15432,1.15435,1.15426,1.15427,215899998.0
2006-12-19 04:40:00,1.15429,1.15433,1.15429,1.15433,113200002.0
2006-12-19 04:41:00,1.1544,1.1544,1.15435,1.15435,29400000.0
2006-12-19 04:42:00,1.15448,1.15448,1.15438,1.15438,133200001.0
2006-12-19 04:43:00,1.15443,1.15457,1.15443,1.15445,127800001.0
2006-12-19 04:44:00,1.1544,1.1544,1.1544,1.1544,53800000.0
2006-12-19 04:45:00,1.15443,1.15447,1.15441,1.15442,95200000.0
2006-12-19 04:46:00,1.15446,1.15451,1.15442,1.15446,150699999.0
2006-12-19 04:47:00,1.15442,1.15456,1.15442,1.15446,64100001.0
2006-12-19 04:48:00,1.15449,1.15456,1.15448,1.15452,86099999.0
2006-12-19 04:49:00,1.15462,1.15471,1.15459,1.15465,112500000.0
2006-12-19 04:50:00,1.15468,1.15477,1.15461,1.15465,112200001.0
2006-12-19 04:51:00,1.15478,1.15486,1.15472,1.15473,121899999.0
2006-12-19 04:52:00,1.15472,1.15478,1.15466,1.15476,17800000.0
2006-12-19 04:53:00,1.15478,1.15485,1.15471,1.15474,74100001.0
2006-12-19 04:54:00,1.15472,1.15479,1.15471,1.15479,41200001.0
2006-12-19 04:55:00,1.15475,1.15485,1.15475,1.15482,141099998.0
2006-12-19 04:56:00,1.15467,1.15467,1.15455,1.15455,68600000.0
2006-12-19 04:57:00,1.15485,1.15485,1.1547,1.15471,111900001.0
2006-12-19 04:58:00,1.1548,1.1548,1.1548,1.1548,33500001.0
2006-12-19 04:59:00,1.15475,1.15475,1.15466,1.15468,110899999.0
2006-12-19 05:00:00,1.15474,1.15474,1.15466,1.15466,27900001.0
2006-12-19 05:01:00,1.15478,1.15478,1.15468,1.15471,95100001.0
2006-12-19 05:02:00,1.15472,1.15493,1.15472,1.15482,106999999.0
2006-12-19 05:03:00,1.15482,1.15487,1.15481,1.15487,68000000.0
2006-12-19 05:04:00,1.15475,1.15485,1.15475,1.1548,64200000.0
2006-12-19 05:05:00,1.1548,1.1548,1.1548,1.1548,16799999.0
2006-12-19 05:06:00,1.1548,1.1548,1.1548,1.1548,800000.0
2006-12-19 05:07:00,1.15485,1.15485,1.15463,1.1547,85500001.0
2006-12-19 05:08:00,1.1547,1.15477,1.15469,1.15472,98100001.0
2006-12-19 05:09:00,1.15473,1.15483,1.15471,1.15473,134399998.0
2006-12-19 05:10:00,1.15475,1.1548,1.15473,1.15478,72800000.0
2006-12-19 05:11:00,1.15478,1.15478,1.15468,1.15473,139599996.0
2006-12-19 05:12:00,1.15452,1.15481,1.1543,1.1543,106400001.0
2006-12-19 05:13:00,1.1547,1.1548,1.1547,1.15472,87200000.0
2006-12-19 05:14:00,1.15477,1.15477,1.15468,1.15468,71800000.0
2006-12-19 05:15:00,1.15442,1.15457,1.15429,1.15429,81400002.0
2006-12-19 05:16:00,1.15461,1.15461,1.15444,1.15445,128300001.0
2006-12-19 05:17:00,1.1545,1.15453,1.15445,1.15445,111300000.0
2006-12-19 05:18:00,1.15448,1.15455,1.15448,1.1545,120999996.0
2006-12-19 05:19:00,1.15448,1.15448,1.15438,1.15438,50600000.0
2006-12-19 05:20:00,1.15456,1.15456,1.15446,1.1545,5500000.0
2006-12-19 05:21:00,1.1545,1.1545,1.1545,1.1545,4000000.0
2006-12-19 05:22:00,1.1545,1.1545,1.15445,1.1545,13100000.0
2006-12-19 05:23:00,1.15446,1.15452,1.1544,1.15447,81400000.0
2006-12-19 05:24:00,1.15453,1.15453,1.1544,1.15444,168200002.0
2006-12-19 05:25:00,1.1545,1.1545,1.1545,1.1545,42299999.0
2006-12-19 05:26:00,1.1545,1.15455,1.15445,1.15445,48400001.0
2006-12-19 05:27:00,1.15437,1.15444,1.15423,1.15441,135399998.0
2006-12-19 05:28:00,1.15447,1.15453,1.15447,1.15453,44699999.0
2006-12-19 05:29:00,1.15449,1.15449,1.15441,1.15442,81900002.0
2006-12-19 05:30:00,1.15437,1.1545,1.15437,1.15445,137600001.0
2006-12-19 05:31:00,1.1546,1.15465,1.15452,1.1546,102600000.0
2006-12-19 05:32:00,1.15465,1.15465,1.15465,1.15465,22300000.0
2006-12-19 05:33:00,1.15457,1.15457,1.15453,1.15453,54800000.0
2006-12-19 05:34:00,1.15447,1.15459,1.15447,1.15453,32700000.0
2006-12-19 05:35:00,1.15428,1.15449,1.15427,1.15449,172400000.0
2006-12-19 05:36:00,1.15458,1.15459,1.15457,1.15457,66499998.0
2006-12-19 05:37:00,1.15449,1.15468,1.15449,1.15464,74200002.0
2006-12-19 05:38:00,1.15476,1.15489,1.15472,1.15478,135700001.0
2006-12-19 05:39:00,1.15484,1.15507,1.15484,1.15503,137999999.0
2006-12-19 05:40:00,1.15503,1.15521,1.15503,1.15512,116700000.0
2006-12-19 05:41:00,1.15511,1.15535,1.15503,1.15535,141999999.0
2006-12-19 05:42:00,1.15538,1.15542,1.15538,1.15539,19100000.0
2006-12-19 05:43:00,1.15536,1.15554,1.15536,1.15554,14000000.0
2006-12-19 05:44:00,1.15545,1.15555,1.15545,1.15548,33200000.0
2006-12-19 05:45:00,1.1554,1.15554,1.15537,1.15537,131399998.0
2006-12-19 05:46:00,1.15538,1.15538,1.15535,1.15537,28700000.0
2006-12-19 05:47:00,1.15533,1.15547,1.15533,1.15547,125699998.0
2006-12-19 05:48:00,1.15541,1.15544,1.15541,1.15544,9600000.0
2006-12-19 05:49:00,1.1555,1.15553,1.1555,1.15553,27400000.0
2006-12-19 05:50:00,1.15545,1.15557,1.15545,1.15557,126300000.0
2006-12-19 05:51:00,1.15552,1.1557,1.15548,1.15548,78600000.0
2006-12-19 05:52:00,1.15559,1.15563,1.15552,1.15552,85900000.0
2006-12-19 05:53:00,1.15556,1.15579,1.15546,1.15579,105500001.0
2006-12-19 05:54:00,1.15573,1.15585,1.15573,1.15585,23800000.0
2006-12-19 05:55:00,1.15585,1.15588,1.15573,1.15588,81700002.0
2006-12-19 05:56:00,1.1558,1.1558,1.15567,1.15567,70700000.0
2006-12-19 05:57:00,1.15552,1.15558,1.1555,1.15558,139500002.0
2006-12-19 05:58:00,1.1556,1.15565,1.15555,1.15555,61700000.0
2006-12-19 05:59:00,1.15558,1.15562,1.15558,1.15562,22300000.0
2006-12-19 06:00:00,1.15556,1.15556,1.1555,1.1555,46600000.0
2006-12-19 06:01:00,1.1555,1.15555,1.1554,1.1555,53299998.0
2006-12-19 06:02:00,1.15542,1.1555,1.15534,1.15537,143999999.0
2006-12-19 06:03:00,1.15535,1.15542,1.15535,1.1554,85100000.0
2006-12-19 06:04:00,1.15539,1.15546,1.15537,1.15537,59000000.0
2006-12-19 06:05:00,1.15549,1.15553,1.15549,1.15553,71100000.0
2006-12-19 06:06:00,1.15558,1.15558,1.15546,1.15546,31600000.0
2006-12-19 06:07:00,1.15552,1.15552,1.15536,1.15537,60599999.0
2006-12-19 06:08:00,1.15541,1.1555,1.15541,1.1555,118699998.0
2006-12-19 06:09:00,1.1555,1.1555,1.15545,1.15545,54100000.0
2006-12-19 06:10:00,1.15552,1.15552,1.15523,1.15539,93400000.0
2006-12-19 06:11:00,1.15534,1.15551,1.15534,1.15546,120799999.0
2006-12-19 06:12:00,1.15542,1.15542,1.15523,1.15523,25000000.0
2006-12-19 06:13:00,1.15529,1.15536,1.15529,1.15536,12200000.0
2006-12-19 06:14:00,1.15541,1.15551,1.15526,1.15537,99500001.0
2006-12-19 06:15:00,1.15538,1.15538,1.15504,1.15515,90100002.0
2006-12-19 06:16:00,1.15537,1.15537,1.15507,1.15507,79900002.0
2006-12-19 06:17:00,1.15504,1.15535,1.15504,1.15535,70899999.0
2006-12-19 06:18:00,1.15535,1.15535,1.15511,1.15514,150599999.0
2006-12-19 06:19:00,1.15515,1.15515,1.15507,1.1551,24700000.0
2006-12-19 06:20:00,1.15507,1.15507,1.15501,1.15501,43500000.0
2006-12-19 06:21:00,1.15496,1.15511,1.15496,1.15508,29399999.0
2006-12-19 06:22:00,1.1551,1.1551,1.15505,1.1551,136200003.0
2006-12-19 06:23:00,1.15499,1.15508,1.15497,1.15508,98199998.0
2006-12-19 06:24:00,1.15508,1.15508,1.155,1.15507,85399999.0
2006-12-19 06:25:00,1.15505,1.15505,1.1549,1.1549,11200000.0
2006-12-19 06:26:00,1.15506,1.1551,1.15496,1.15496,67200000.0
2006-12-19 06:27:00,1.15502,1.15507,1.15501,1.15507,55000000.0
2006-12-19 06:28:00,1.155,1.15517,1.155,1.15507,83800004.0
2006-12-19 06:29:00,1.15503,1.15508,1.15495,1.15495,99900002.0
2006-12-19 06:30:00,1.1549,1.1549,1.1548,1.15488,75999998.0
2006-12-19 06:31:00,1.15493,1.15506,1.15491,1.15502,142999999.0
2006-12-19 06:32:00,1.15506,1.15506,1.15504,1.15504,15200000.0
2006-12-19 06:33:00,1.15503,1.15505,1.15499,1.15499,71000002.0
2006-12-19 06:34:00,1.1551,1.1551,1.15468,1.15468,104399999.0
2006-12-19 06:35:00,1.15468,1.15498,1.15468,1.15493,133799999.0
2006-12-19 06:36:00,1.15507,1.15507,1.15491,1.15505,108000000.0
2006-12-19 06:37:00,1.15507,1.15507,1.15483,1.1549,68700001.0
2006-12-19 06:38:00,1.15495,1.15495,1.15482,1.15482,60300000.0
2006-12-19 06:39:00,1.15487,1.15498,1.15469,1.15496,181199999.0
2006-12-19 06:40:00,1.15487,1.15492,1.15481,1.15492,128900001.0
2006-12-19 06:41:00,1.15492,1.15501,1.15487,1.15499,74200000.0
2006-12-19 06:42:00,1.15497,1.155,1.15488,1.15492,106800000.0
2006-12-19 06:43:00,1.15485,1.15496,1.15485,1.15496,79299999.0
2006-12-19 06:44:00,1.15495,1.15511,1.15495,1.15504,53800001.0
2006-12-19 06:45:00,1.15506,1.15506,1.15495,1.15495,92300002.0
2006-12-19 06:46:00,1.15493,1.15507,1.15491,1.15496,123600001.0
2006-12-19 06:47:00,1.15495,1.15505,1.15495,1.155,125300002.0
2006-12-19 06:48:00,1.155,1.15503,1.15495,1.15503,67000001.0
2006-12-19 06:49:00,1.15495,1.15495,1.15495,1.15495,5600000.0
2006-12-19 06:50:00,1.15498,1.15506,1.1549,1.15506,79600002.0
2006-12-19 06:51:00,1.15506,1.15506,1.15477,1.15503,25100000.0
2006-12-19 06:52:00,1.155,1.15505,1.1549,1.15495,146200002.0
2006-12-19 06:53:00,1.15498,1.15498,1.15498,1.15498,37700001.0
2006-12-19 06:54:00,1.15486,1.15486,1.15484,1.15484,34599999.0
2006-12-19 06:55:00,1.15488,1.15489,1.15486,1.15489,68599999.0
2006-12-19 06:56:00,1.15448,1.15479,1.15448,1.1546,107100000.0
2006-12-19 06:57:00,1.15494,1.15494,1.15486,1.15486,35600000.0
2006-12-19 06:58:00,1.15488,1.15488,1.15478,1.15485,58300000.0
2006-12-19 06:59:00,1.15475,1.15491,1.15475,1.1549,165700006.0
2006-12-19 07:00:00,1.15483,1.15489,1.15481,1.15481,85700000.0
2006-12-19 07:01:00,1.15492,1.15492,1.15485,1.15485,119299998.0
2006-12-19 07:02:00,1.1549,1.1549,1.15482,1.15482,1600000.0
2006-12-19 07:03:00,1.15493,1.15493,1.1548,1.15485,120600003.0
2006-12-19 07:04:00,1.1548,1.15488,1.15477,1.15485,101000001.0
2006-12-19 07:05:00,1.15479,1.15488,1.15479,1.15488,35300000.0
2006-12-19 07:06:00,1.15495,1.15495,1.15485,1.1549,87400001.0
2006-12-19 07:07:00,1.1549,1.15492,1.15485,1.15485,11200000.0
2006-12-19 07:08:00,1.1549,1.15494,1.15483,1.15491,63200000.0
2006-12-19 07:09:00,1.15495,1.15503,1.15487,1.15487,72000001.0
2006-12-19 07:10:00,1.1549,1.15492,1.1549,1.15492,39100000.0
2006-12-19 07:11:00,1.1549,1.1549,1.1549,1.1549,30799999.0
2006-12-19 07:12:00,1.15484,1.15496,1.15484,1.15489,33300000.0
2006-12-19 07:13:00,1.15488,1.15491,1.1548,1.15482,86800001.0
2006-12-19 07:14:00,1.15476,1.15485,1.15476,1.15485,103800000.0
2006-12-19 07:15:00,1.15486,1.1549,1.15482,1.15482,73099998.0
2006-12-19 07:16:00,1.15482,1.15497,1.15475,1.15483,111800001.0
2006-12-19 07:17:00,1.15495,1.15503,1.15495,1.15503,50600000.0
2006-12-19 07:18:00,1.15504,1.15508,1.15499,1.15503,165100001.0
2006-12-19 07:19:00,1.15499,1.15506,1.15499,1.15506,35300001.0
2006-12-19 07:20:00,1.15485,1.155,1.15472,1.15472,67200002.0
2006-12-19 07:21:00,1.15466,1.15509,1.1546,1.15509,90300001.0
2006-12-19 07:22:00,1.15505,1.1551,1.15501,1.15504,74400000.0
2006-12-19 07:23:00,1.15504,1.15513,1.15499,1.15513,72599999.0
2006-12-19 07:24:00,1.15485,1.15506,1.15479,1.15506,106300000.0
2006-12-19 07:25:00,1.15505,1.1551,1.15484,1.1551,127100002.0
2006-12-19 07:26:00,1.15508,1.15509,1.15498,1.15498,61200002.0
2006-12-19 07:27:00,1.15504,1.15504,1.15504,1.15504,13000000.0
2006-12-19 07:28:00,1.15473,1.15513,1.15473,1.15498,214500000.0
2006-12-19 07:29:00,1.15501,1.15501,1.15476,1.15489,112100000.0
2006-12-19 07:30:00,1.1549,1.15507,1.15486,1.15498,112600001.0
2006-12-19 07:31:00,1.15493,1.15507,1.1548,1.15507,139599999.0
2006-12-19 07:32:00,1.15493,1.15507,1.15485,1.15494,101000001.0
2006-12-19 07:33:00,1.15508,1.15508,1.15501,1.15502,65100000.0
2006-12-19 07:34:00,1.15495,1.155,1.15493,1.15493,54900001.0
2006-12-19 07:35:00,1.15485,1.15496,1.15485,1.15491,86399998.0
2006-12-19 07:36:00,1.1549,1.15495,1.15482,1.15488,139200002.0
2006-12-19 07:37:00,1.1549,1.1549,1.1549,1.1549,7200000.0
2006-12-19 07:38:00,1.15495,1.15495,1.15485,1.1549,24900000.0
2006-12-19 07:39:00,1.15484,1.15488,1.15482,1.15483,29700000.0
2006-12-19 07:40:00,1.1548,1.15485,1.1548,1.15483,31700000.0
2006-12-19 07:41:00,1.15482,1.15483,1.15482,1.15483,55699998.0
2006-12-19 07:42:00,1.15486,1.15501,1.15486,1.15498,134699997.0
2006-12-19 07:43:00,1.1549,1.15495,1.15485,1.15485,213200004.0
2006-12-19 07:44:00,1.1549,1.15495,1.1548,1.15495,103399999.0
2006-12-19 07:45:00,1.15482,1.15497,1.15482,1.15495,61600000.0
2006-12-19 07:46:00,1.15486,1.15487,1.15486,1.15487,64299999.0
2006-12-19 07:47:00,1.15483,1.15487,1.15483,1.15487,25300001.0
2006-12-19 07:48:00,1.15485,1.1549,1.15485,1.15485,123399999.0
2006-12-19 07:49:00,1.15485,1.1549,1.1548,1.15485,123199999.0
2006-12-19 07:50:00,1.1549,1.1549,1.1549,1.1549,35099998.0
2006-12-19 07:51:00,1.15487,1.15495,1.15485,1.15485,98300000.0
2006-12-19 07:52:00,1.15488,1.15488,1.15482,1.15482,20300000.0
2006-12-19 07:53:00,1.15487,1.15489,1.15487,1.15489,75600000.0
2006-12-19 07:54:00,1.1549,1.15495,1.15485,1.15485,88100001.0
2006-12-19 07:55:00,1.15492,1.15498,1.15488,1.15497,88899999.0
2006-12-19 07:56:00,1.15497,1.15497,1.15497,1.15497,5600000.0
2006-12-19 07:57:00,1.15487,1.15518,1.15487,1.15509,90099998.0
2006-12-19 07:58:00,1.15513,1.15517,1.15505,1.15513,79200000.0
2006-12-19 07:59:00,1.15507,1.15525,1.15507,1.15525,61400001.0
2006-12-19 08:00:00,1.15521,1.15532,1.15517,1.15532,147700001.0
2006-12-19 08:01:00,1.15525,1.15535,1.15525,1.15535,20100000.0
2006-12-19 08:02:00,1.15521,1.15529,1.15521,1.15529,92900000.0
2006-12-19 08:03:00,1.1553,1.15541,1.15527,1.15532,123199999.0
2006-12-19 08:04:00,1.15528,1.15542,1.15527,1.15542,65399999.0
2006-12-19 08:05:00,1.15538,1.15538,1.15524,1.15538,51300000.0
2006-12-19 08:06:00,1.15543,1.15543,1.15534,1.15537,70800000.0
2006-12-19 08:07:00,1.15532,1.15543,1.15532,1.15535,100999999.0
2006-12-19 08:08:00,1.1554,1.1554,1.15538,1.15538,42800000.0
2006-12-19 08:09:00,1.15545,1.15545,1.15532,1.15532,108799998.0
2006-12-19 08:10:00,1.1554,1.15543,1.1553,1.15541,73500000.0
2006-12-19 08:11:00,1.15538,1.15544,1.1553,1.15544,68499999.0
2006-12-19 08:12:00,1.15545,1.15545,1.1554,1.1554,46700002.0
2006-12-19 08:13:00,1.15541,1.15541,1.15533,1.15533,80800001.0
2006-12-19 08:14:00,1.1551,1.15544,1.15495,1.15517,241499998.0
2006-12-19 08:15:00,1.1554,1.15543,1.15535,1.15535,132000000.0
2006-12-19 08:16:00,1.15536,1.15536,1.15529,1.15529,21500001.0
2006-12-19 08:17:00,1.1553,1.1553,1.15525,1.15527,57000000.0
2006-12-19 08:18:00,1.15528,1.15532,1.15528,1.15532,23900000.0
2006-12-19 08:19:00,1.15545,1.15545,1.1554,1.15545,37500000.0
2006-12-19 08:20:00,1.1554,1.1554,1.1554,1.1554,51000000.0
2006-12-19 08:21:00,1.15545,1.15545,1.15535,1.1554,49500000.0
2006-12-19 08:22:00,1.1554,1.15542,1.15538,1.1554,72400000.0
2006-12-19 08:23:00,1.15539,1.15541,1.15529,1.15538,102600000.0
2006-12-19 08:24:00,1.15537,1.1554,1.15535,1.1554,83699999.0
2006-12-19 08:25:00,1.15538,1.15538,1.15525,1.15532,147099998.0
2006-12-19 08:26:00,1.15531,1.15543,1.15531,1.15543,70800000.0
2006-12-19 08:27:00,1.1553,1.15545,1.1553,1.15542,21199999.0
2006-12-19 08:28:00,1.15538,1.15541,1.15528,1.15534,75300000.0
2006-12-19 08:29:00,1.15536,1.15536,1.15522,1.15522,50300001.0
2006-12-19 08:30:00,1.15523,1.15538,1.15523,1.15537,59299998.0
2006-12-19 08:31:00,1.15519,1.15522,1.15511,1.15517,120699999.0
2006-12-19 08:32:00,1.15513,1.15541,1.15506,1.15537,91500000.0
2006-12-19 08:33:00,1.15535,1.15545,1.15533,1.15545,162200005.0
2006-12-19 08:34:00,1.1554,1.15545,1.15535,1.15545,44000000.0
2006-12-19 08:35:00,1.15545,1.15545,1.15526,1.15534,166599999.0
2006-12-19 08:36:00,1.15537,1.15537,1.15531,1.15531,55300001.0
2006-12-19 08:37:00,1.1554,1.1554,1.1554,1.1554,27100000.0
2006-12-19 08:38:00,1.15539,1.15543,1.15531,1.15543,63800000.0
2006-12-19 08:39:00,1.155,1.15553,1.155,1.15537,62900001.0
2006-12-19 08:40:00,1.15543,1.15544,1.15543,1.15544,28600000.0
2006-12-19 08:41:00,1.15542,1.15548,1.15515,1.15515,64300002.0
2006-12-19 08:42:00,1.15511,1.15513,1.15502,1.15502,71500000.0
2006-12-19 08:43:00,1.1551,1.15538,1.15505,1.15538,60800000.0
2006-12-19 08:44:00,1.15546,1.15548,1.15542,1.15542,33499999.0
2006-12-19 08:45:00,1.15541,1.15548,1.15541,1.15548,55200000.0
2006-12-19 08:46:00,1.15546,1.15546,1.15546,1.15546,15400000.0
2006-12-19 08:47:00,1.15544,1.15544,1.15539,1.15539,24700000.0
2006-12-19 08:48:00,1.15546,1.15546,1.15539,1.15539,25200000.0
2006-12-19 08:49:00,1.1554,1.15545,1.1554,1.15545,49700000.0
2006-12-19 08:50:00,1.15536,1.15545,1.15536,1.1554,121399997.0
2006-12-19 08:51:00,1.15524,1.15528,1.1552,1.15523,28000000.0
2006-12-19 08:52:00,1.15521,1.1553,1.15521,1.1553,135700001.0
2006-12-19 08:53:00,1.15531,1.15534,1.1552,1.1552,93500001.0
2006-12-19 08:54:00,1.15513,1.15524,1.15513,1.15524,132400000.0
2006-12-19 08:55:00,1.1552,1.15525,1.15512,1.15525,165800001.0
2006-12-19 08:56:00,1.15522,1.15533,1.15522,1.15533,155099999.0
2006-12-19 08:57:00,1.1553,1.15542,1.15508,1.15542,91900000.0
2006-12-19 08:58:00,1.1553,1.15537,1.15522,1.1553,62000000.0
2006-12-19 08:59:00,1.15528,1.1553,1.15524,1.15524,129999999.0
2006-12-19 09:00:00,1.15524,1.15532,1.1552,1.1552,68700002.0
2006-12-19 09:01:00,1.15522,1.15523,1.15522,1.15523,26300000.0
2006-12-19 09:02:00,1.15528,1.1553,1.15519,1.1552,44600000.0
2006-12-19 09:03:00,1.1553,1.15535,1.15525,1.1553,43200000.0
2006-12-19 09:04:00,1.15526,1.15527,1.15514,1.15527,61600001.0
2006-12-19 09:05:00,1.15524,1.15524,1.15509,1.15509,37700001.0
2006-12-19 09:06:00,1.15503,1.15519,1.15503,1.15516,132200001.0
2006-12-19 09:07:00,1.15527,1.15533,1.15527,1.15533,9600000.0
2006-12-19 09:08:00,1.15539,1.15545,1.15534,1.15545,123300000.0
2006-12-19 09:09:00,1.15535,1.15545,1.15535,1.15545,58100002.0
2006-12-19 09:10:00,1.15534,1.15539,1.15534,1.15537,125100001.0
2006-12-19 09:11:00,1.15533,1.15548,1.15533,1.15548,53500000.0
2006-12-19 09:12:00,1.15544,1.15544,1.15538,1.15544,80800001.0
2006-12-19 09:13:00,1.1554,1.1554,1.15535,1.15535,20800000.0
2006-12-19 09:14:00,1.15545,1.15545,1.1554,1.1554,23199999.0
2006-12-19 09:15:00,1.15542,1.15547,1.15539,1.15543,98600000.0
2006-12-19 09:16:00,1.15553,1.15554,1.15553,1.15554,8500000.0
2006-12-19 09:17:00,1.15556,1.15557,1.15547,1.15547,90100001.0
2006-12-19 09:18:00,1.15545,1.15545,1.15542,1.15542,31100000.0
2006-12-19 09:19:00,1.15532,1.15537,1.15527,1.15527,72199999.0
2006-12-19 09:20:00,1.15537,1.15553,1.15537,1.1555,92200000.0
2006-12-19 09:21:00,1.15545,1.15545,1.15545,1.15545,12800000.0
2006-12-19 09:22:00,1.15544,1.15547,1.15542,1.15542,91600001.0
2006-12-19 09:23:00,1.15544,1.15587,1.15544,1.15583,101000001.0
2006-12-19 09:24:00,1.15592,1.15592,1.15576,1.15576,176200000.0
2006-12-19 09:25:00,1.15583,1.15607,1.15583,1.15607,92600001.0
2006-12-19 09:26:00,1.15613,1.15629,1.15613,1.15615,151799999.0
2006-12-19 09:27:00,1.15635,1.1565,1.15633,1.15642,65600000.0
2006-12-19 09:28:00,1.15638,1.15638,1.15623,1.15628,149300002.0
2006-12-19 09:29:00,1.15623,1.15623,1.15618,1.1562,38999999.0
2006-12-19 09:30:00,1.15608,1.15673,1.15604,1.15673,58199998.0
2006-12-19 09:31:00,1.1569,1.1569,1.15669,1.15686,108900002.0
2006-12-19 09:32:00,1.15685,1.15697,1.15685,1.15697,112900002.0
2006-12-19 09:33:00,1.15695,1.15695,1.15684,1.15684,76400002.0
2006-12-19 09:34:00,1.15681,1.15683,1.15675,1.15683,77700001.0
2006-12-19 09:35:00,1.1569,1.1569,1.15685,1.15688,91199999.0
2006-12-19 09:36:00,1.15682,1.15705,1.15682,1.15692,70200001.0
2006-12-19 09:37:00,1.15686,1.15706,1.15653,1.15658,92700001.0
2006-12-19 09:38:00,1.1569,1.15695,1.15682,1.1569,52300000.0
2006-12-19 09:39:00,1.15685,1.15685,1.15675,1.15682,100799998.0
2006-12-19 09:40:00,1.1568,1.15685,1.1568,1.15685,74299997.0
2006-12-19 09:41:00,1.15671,1.15687,1.15671,1.15683,53100000.0
2006-12-19 09:42:00,1.15693,1.15693,1.15683,1.15687,55199998.0
2006-12-19 09:43:00,1.15682,1.15686,1.15679,1.15679,64300001.0
2006-12-19 09:44:00,1.15679,1.15682,1.1563,1.1563,122300003.0
2006-12-19 09:45:00,1.15621,1.15627,1.15621,1.15627,86500003.0
2006-12-19 09:46:00,1.1563,1.1563,1.1563,1.1563,8000000.0
2006-12-19 09:47:00,1.15623,1.15634,1.15623,1.15628,131100003.0
2006-12-19 09:48:00,1.15626,1.15626,1.15622,1.15622,10400000.0
2006-12-19 09:49:00,1.1561,1.1561,1.15602,1.15602,30300000.0
2006-12-19 09:50:00,1.15577,1.15583,1.15568,1.15576,64500001.0
2006-12-19 09:51:00,1.15571,1.15571,1.15529,1.15529,46999999.0
2006-12-19 09:52:00,1.15506,1.15523,1.15506,1.1552,94600000.0
2006-12-19 09:53:00,1.15538,1.15563,1.15538,1.15563,96899999.0
2006-12-19 09:54:00,1.15555,1.15555,1.15537,1.15537,77200000.0
2006-12-19 09:55:00,1.15539,1.1556,1.15533,1.1556,94699999.0
2006-12-19 09:56:00,1.15553,1.15553,1.15538,1.15544,119400002.0
2006-12-19 09:57:00,1.15534,1.15541,1.1552,1.1552,81100001.0
2006-12-19 09:58:00,1.15516,1.15516,1.15496,1.15501,87800000.0
2006-12-19 09:59:00,1.15496,1.15546,1.15496,1.15546,176600000.0
2006-12-19 10:00:00,1.15543,1.15543,1.15514,1.1552,144300001.0
2006-12-19 10:01:00,1.15519,1.15536,1.15514,1.1552,127200002.0
2006-12-19 10:02:00,1.15527,1.15555,1.15527,1.15555,209099999.0
2006-12-19 10:03:00,1.15567,1.15567,1.15553,1.15555,117300002.0
2006-12-19 10:04:00,1.15569,1.15581,1.15566,1.15581,83400001.0
2006-12-19 10:05:00,1.15572,1.15572,1.15555,1.15555,25500001.0
2006-12-19 10:06:00,1.15552,1.15558,1.15548,1.15557,119000003.0
2006-12-19 10:07:00,1.15547,1.15571,1.15547,1.1557,99899998.0
2006-12-19 10:08:00,1.1557,1.1557,1.1556,1.1556,25800001.0
2006-12-19 10:09:00,1.15545,1.15545,1.15522,1.15522,72500001.0
2006-12-19 10:10:00,1.15515,1.15536,1.15515,1.15535,23400000.0
2006-12-19 10:11:00,1.15539,1.15539,1.1553,1.15533,60200000.0
2006-12-19 10:12:00,1.15522,1.1554,1.15518,1.1554,78590000.0
2006-12-19 10:13:00,1.15545,1.15555,1.15539,1.15543,101099999.0
2006-12-19 10:14:00,1.15544,1.15573,1.15544,1.15573,111600001.0
2006-12-19 10:15:00,1.15582,1.15582,1.15562,1.15565,229300002.0
2006-12-19 10:16:00,1.15564,1.15571,1.15558,1.15558,124699998.0
2006-12-19 10:17:00,1.15571,1.15595,1.15565,1.15592,159900000.0
2006-12-19 10:18:00,1.1559,1.1561,1.1559,1.15609,164900001.0
2006-12-19 10:19:00,1.15616,1.1562,1.15607,1.15607,72600000.0
2006-12-19 10:20:00,1.1561,1.15631,1.15607,1.15631,70600000.0
2006-12-19 10:21:00,1.15624,1.15656,1.15612,1.15656,82900000.0
2006-12-19 10:22:00,1.15653,1.15663,1.15649,1.15658,81800000.0
2006-12-19 10:23:00,1.15657,1.15657,1.15648,1.15648,28200000.0
2006-12-19 10:24:00,1.15652,1.15661,1.1565,1.15659,181499998.0
2006-12-19 10:25:00,1.15658,1.1566,1.15646,1.15657,134699999.0
2006-12-19 10:26:00,1.15657,1.15665,1.15633,1.15639,210899997.0
2006-12-19 10:27:00,1.15654,1.15659,1.15654,1.15659,20300000.0
2006-12-19 10:28:00,1.15674,1.1568,1.15647,1.15649,116500001.0
2006-12-19 10:29:00,1.15644,1.15652,1.15637,1.1564,199400000.0
2006-12-19 10:30:00,1.15621,1.15621,1.1559,1.1559,42400000.0
2006-12-19 10:31:00,1.15602,1.1561,1.15601,1.15605,91700000.0
2006-12-19 10:32:00,1.15608,1.15618,1.15606,1.15609,123600000.0
2006-12-19 10:33:00,1.1561,1.1561,1.15606,1.15606,35400000.0
2006-12-19 10:34:00,1.15605,1.15615,1.15605,1.1561,109200002.0
2006-12-19 10:35:00,1.15602,1.15618,1.15602,1.15618,124900000.0
2006-12-19 10:36:00,1.15622,1.15622,1.15604,1.15611,143700000.0
2006-12-19 10:37:00,1.1562,1.15623,1.15617,1.15622,70300000.0
2006-12-19 10:38:00,1.15625,1.15636,1.15618,1.15622,115599998.0
2006-12-19 10:39:00,1.15635,1.15647,1.15635,1.1564,104200000.0
2006-12-19 10:40:00,1.1563,1.15646,1.1563,1.15646,148300000.0
2006-12-19 10:41:00,1.15641,1.15646,1.15639,1.15641,93600000.0
2006-12-19 10:42:00,1.15658,1.15671,1.15658,1.15671,43900000.0
2006-12-19 10:43:00,1.15672,1.1568,1.15668,1.15677,55900000.0
2006-12-19 10:44:00,1.1567,1.15675,1.15665,1.15669,142300000.0
2006-12-19 10:45:00,1.15675,1.15684,1.15673,1.1568,93800002.0
2006-12-19 10:46:00,1.15678,1.15696,1.15677,1.15689,145000001.0
2006-12-19 10:47:00,1.15685,1.1569,1.15685,1.1569,68900001.0
2006-12-19 10:48:00,1.15692,1.15695,1.15683,1.1569,129299999.0
2006-12-19 10:49:00,1.1569,1.15691,1.1567,1.15691,138100003.0
2006-12-19 10:50:00,1.1569,1.1569,1.15671,1.15685,124699999.0
2006-12-19 10:51:00,1.15684,1.15691,1.15682,1.15691,167499995.0
2006-12-19 10:52:00,1.15685,1.15689,1.15665,1.15678,86800000.0
2006-12-19 10:53:00,1.15678,1.15678,1.15673,1.15673,59400001.0
2006-12-19 10:54:00,1.15678,1.15707,1.15675,1.15706,79499999.0
2006-12-19 10:55:00,1.15699,1.1571,1.15694,1.15694,131600000.0
2006-12-19 10:56:00,1.157,1.157,1.15688,1.15693,194600002.0
2006-12-19 10:57:00,1.15692,1.15721,1.15691,1.15708,111100001.0
2006-12-19 10:58:00,1.15719,1.15722,1.15706,1.15717,127800002.0
2006-12-19 10:59:00,1.1572,1.15726,1.15715,1.1572,118099999.0
2006-12-19 11:00:00,1.15711,1.1572,1.15708,1.1571,109100001.0
2006-12-19 11:01:00,1.15693,1.15693,1.15652,1.1566,105200000.0
2006-12-19 11:02:00,1.15662,1.15677,1.15661,1.15677,72300000.0
2006-12-19 11:03:00,1.1568,1.15687,1.15672,1.15687,150399999.0
2006-12-19 11:04:00,1.15678,1.15694,1.15675,1.15694,196699997.0
2006-12-19 11:05:00,1.15697,1.15702,1.15691,1.15695,116400001.0
2006-12-19 11:06:00,1.15698,1.15708,1.15698,1.15708,53000000.0
2006-12-19 11:07:00,1.15714,1.15714,1.15708,1.15708,22400000.0
2006-12-19 11:08:00,1.15714,1.15714,1.157,1.15706,74600000.0
2006-12-19 11:09:00,1.15703,1.15721,1.15703,1.1572,82199998.0
2006-12-19 11:10:00,1.15714,1.1572,1.15711,1.15718,105100001.0
2006-12-19 11:11:00,1.15714,1.15732,1.1571,1.15732,145500000.0
2006-12-19 11:12:00,1.15722,1.15728,1.15711,1.15718,69500001.0
2006-12-19 11:13:00,1.15722,1.15723,1.15711,1.15713,118900002.0
2006-12-19 11:14:00,1.15711,1.15723,1.1571,1.15716,86000001.0
2006-12-19 11:15:00,1.15719,1.15731,1.15716,1.15722,156299999.0
2006-12-19 11:16:00,1.15716,1.15734,1.15713,1.15727,138800003.0
2006-12-19 11:17:00,1.15722,1.15735,1.15721,1.15728,114500002.0
2006-12-19 11:18:00,1.15737,1.15737,1.1573,1.15732,85300001.0
2006-12-19 11:19:00,1.15728,1.15736,1.15725,1.15725,106800001.0
2006-12-19 11:20:00,1.15732,1.15735,1.15714,1.15714,155100001.0
2006-12-19 11:21:00,1.15714,1.15714,1.157,1.157,78200001.0
2006-12-19 11:22:00,1.15702,1.15716,1.157,1.157,107200000.0
2006-12-19 11:23:00,1.15694,1.15709,1.15694,1.157,106800003.0
2006-12-19 11:24:00,1.15695,1.15699,1.15693,1.15693,51800000.0
2006-12-19 11:25:00,1.15694,1.15694,1.15678,1.15692,167100001.0
2006-12-19 11:26:00,1.15695,1.15697,1.15694,1.15697,80100001.0
2006-12-19 11:27:00,1.15686,1.15686,1.15665,1.15679,100600000.0
2006-12-19 11:28:00,1.15678,1.15678,1.15662,1.15664,86300002.0
2006-12-19 11:29:00,1.15652,1.1566,1.15647,1.15647,101100002.0
2006-12-19 11:30:00,1.15658,1.15667,1.15658,1.15662,77300000.0
2006-12-19 11:31:00,1.15638,1.15646,1.15613,1.15646,75200000.0
2006-12-19 11:32:00,1.1566,1.15665,1.15652,1.15664,131299998.0
2006-12-19 11:33:00,1.15659,1.15665,1.15658,1.15662,144099998.0
2006-12-19 11:34:00,1.15655,1.15668,1.15651,1.15659,114599998.0
2006-12-19 11:35:00,1.1566,1.15664,1.15653,1.15653,128799999.0
2006-12-19 11:36:00,1.15659,1.15722,1.15659,1.15711,84599997.0
2006-12-19 11:37:00,1.15717,1.15728,1.15717,1.15721,87400003.0
2006-12-19 11:38:00,1.15718,1.15736,1.15715,1.15736,89600001.0
2006-12-19 11:39:00,1.15735,1.15739,1.15724,1.15735,139200001.0
2006-12-19 11:40:00,1.15735,1.15743,1.15733,1.15743,183100001.0
2006-12-19 11:41:00,1.15745,1.15745,1.15723,1.15736,92400002.0
2006-12-19 11:42:00,1.15741,1.15752,1.15738,1.1574,130899998.0
2006-12-19 11:43:00,1.15742,1.15745,1.15718,1.15745,108099998.0
2006-12-19 11:44:00,1.15728,1.1574,1.15728,1.15738,111999998.0
2006-12-19 11:45:00,1.15749,1.15758,1.15748,1.15758,83800002.0
2006-12-19 11:46:00,1.1576,1.1576,1.15731,1.15738,109700002.0
2006-12-19 11:47:00,1.15735,1.15736,1.157,1.15708,169299998.0
2006-12-19 11:48:00,1.15696,1.15696,1.15675,1.15675,95000002.0
2006-12-19 11:49:00,1.1569,1.1569,1.15666,1.1567,75099999.0
2006-12-19 11:50:00,1.15659,1.15716,1.15659,1.1571,132900001.0
2006-12-19 11:51:00,1.15702,1.15702,1.15682,1.15682,96400001.0
2006-12-19 11:52:00,1.15699,1.15702,1.15682,1.15683,58400000.0
2006-12-19 11:53:00,1.15681,1.15691,1.15681,1.15684,145100003.0
2006-12-19 11:54:00,1.15704,1.15739,1.15704,1.15715,102200000.0
2006-12-19 11:55:00,1.15721,1.15721,1.15684,1.15684,34900000.0
2006-12-19 11:56:00,1.15687,1.15705,1.15687,1.15705,133100001.0
2006-12-19 11:57:00,1.15689,1.1569,1.15657,1.15657,125400001.0
2006-12-19 11:58:00,1.15654,1.15668,1.15654,1.15663,59300000.0
2006-12-19 11:59:00,1.1567,1.15676,1.15666,1.15672,61300000.0
2006-12-19 12:00:00,1.15679,1.1568,1.15669,1.15676,42100000.0
2006-12-19 12:01:00,1.1568,1.1568,1.15672,1.15675,54599999.0
2006-12-19 12:02:00,1.15673,1.15676,1.15671,1.15671,41100001.0
2006-12-19 12:03:00,1.15671,1.15674,1.15663,1.15663,85200000.0
2006-12-19 12:04:00,1.15672,1.15674,1.15634,1.15635,156400000.0
2006-12-19 12:05:00,1.1563,1.15635,1.15625,1.15625,79199998.0
2006-12-19 12:06:00,1.15638,1.15644,1.15636,1.15641,68900001.0
2006-12-19 12:07:00,1.1566,1.1566,1.15655,1.15655,66199998.0
2006-12-19 12:08:00,1.15654,1.15663,1.15646,1.15663,141600000.0
2006-12-19 12:09:00,1.15658,1.15658,1.15649,1.15652,172399999.0
2006-12-19 12:10:00,1.15659,1.1568,1.15659,1.1568,69600002.0
2006-12-19 12:11:00,1.15671,1.1569,1.15671,1.1569,66600000.0
2006-12-19 12:12:00,1.15685,1.15693,1.15677,1.15688,120799999.0
2006-12-19 12:13:00,1.15682,1.157,1.15682,1.15689,111199998.0
2006-12-19 12:14:00,1.15668,1.15682,1.15668,1.15675,67299999.0
2006-12-19 12:15:00,1.15673,1.15679,1.15661,1.15668,77399999.0
2006-12-19 12:16:00,1.1566,1.15665,1.15655,1.1566,42800000.0
2006-12-19 12:17:00,1.15662,1.15662,1.15638,1.15638,72700000.0
2006-12-19 12:18:00,1.1564,1.15648,1.1562,1.1562,73700000.0
2006-12-19 12:19:00,1.15625,1.15629,1.1559,1.1559,119799999.0
2006-12-19 12:20:00,1.15587,1.15605,1.15587,1.15593,160799998.0
2006-12-19 12:21:00,1.15597,1.15616,1.15597,1.15616,131600002.0
2006-12-19 12:22:00,1.15625,1.15625,1.15575,1.15616,72900000.0
2006-12-19 12:23:00,1.15622,1.15648,1.15616,1.15648,62099999.0
2006-12-19 12:24:00,1.15654,1.15657,1.15652,1.15652,132800000.0
2006-12-19 12:25:00,1.15658,1.15664,1.15649,1.15655,78300002.0
2006-12-19 12:26:00,1.15656,1.15662,1.15652,1.15652,80900001.0
2006-12-19 12:27:00,1.15652,1.15663,1.15644,1.15663,83400000.0
2006-12-19 12:28:00,1.15657,1.15668,1.15652,1.15668,135600000.0
2006-12-19 12:29:00,1.15667,1.15675,1.15667,1.15668,75200000.0
2006-12-19 12:30:00,1.15674,1.15686,1.15674,1.15686,31000000.0
2006-12-19 12:31:00,1.15691,1.15707,1.15691,1.15702,170899999.0
2006-12-19 12:32:00,1.15692,1.15714,1.15692,1.15702,91900001.0
2006-12-19 12:33:00,1.15705,1.1571,1.15705,1.15705,23300000.0
2006-12-19 12:34:00,1.15718,1.1572,1.15708,1.15713,45799999.0
2006-12-19 12:35:00,1.15717,1.15717,1.15713,1.15713,47899999.0
2006-12-19 12:36:00,1.15719,1.15725,1.15718,1.15718,70800001.0
2006-12-19 12:37:00,1.15723,1.15735,1.15721,1.15735,135500000.0
2006-12-19 12:38:00,1.15739,1.15739,1.15733,1.15733,20500001.0
2006-12-19 12:39:00,1.15732,1.15732,1.15718,1.1572,79900001.0
2006-12-19 12:40:00,1.15723,1.15727,1.157,1.15727,120200002.0
2006-12-19 12:41:00,1.1573,1.15737,1.1573,1.15735,110300001.0
2006-12-19 12:42:00,1.15738,1.15751,1.15738,1.15748,133700000.0
2006-12-19 12:43:00,1.15752,1.15757,1.15748,1.15757,103500000.0
2006-12-19 12:44:00,1.1575,1.15766,1.1575,1.15766,111100002.0
2006-12-19 12:45:00,1.15765,1.15765,1.15745,1.15765,80400001.0
2006-12-19 12:46:00,1.1577,1.1577,1.15754,1.15756,68400001.0
2006-12-19 12:47:00,1.15763,1.15774,1.15755,1.15758,157700000.0
2006-12-19 12:48:00,1.1577,1.1577,1.15748,1.15759,80499998.0
2006-12-19 12:49:00,1.15762,1.1577,1.15749,1.15749,106799999.0
2006-12-19 12:50:00,1.15743,1.15754,1.15735,1.15749,107500001.0
2006-12-19 12:51:00,1.15732,1.15732,1.15715,1.15723,34400000.0
2006-12-19 12:52:00,1.15723,1.15725,1.15711,1.1572,131000003.0
2006-12-19 12:53:00,1.15725,1.15725,1.15713,1.15724,59899999.0
2006-12-19 12:54:00,1.15737,1.15738,1.15737,1.15738,11200000.0
2006-12-19 12:55:00,1.15737,1.15745,1.15728,1.15728,104699998.0
2006-12-19 12:56:00,1.15695,1.15727,1.15691,1.15726,62500001.0
2006-12-19 12:57:00,1.15728,1.15728,1.15719,1.15725,69400000.0
2006-12-19 12:58:00,1.15716,1.15723,1.15714,1.15718,35100000.0
2006-12-19 12:59:00,1.15724,1.15726,1.15681,1.15684,81600000.0
2006-12-19 13:00:00,1.1567,1.15692,1.1567,1.15687,158200003.0
2006-12-19 13:01:00,1.1569,1.1569,1.1566,1.15672,110200002.0
2006-12-19 13:02:00,1.15675,1.15685,1.1565,1.1565,95699999.0
2006-12-19 13:03:00,1.15692,1.15692,1.15687,1.1569,97500001.0
2006-12-19 13:04:00,1.15699,1.1572,1.15699,1.15715,78700001.0
2006-12-19 13:05:00,1.15715,1.15715,1.15715,1.15715,26000000.0
2006-12-19 13:06:00,1.15717,1.15717,1.1571,1.15717,42400000.0
2006-12-19 13:07:00,1.15723,1.15723,1.15708,1.15712,184099999.0
2006-12-19 13:08:00,1.15715,1.15715,1.15685,1.15685,93000000.0
2006-12-19 13:09:00,1.15682,1.15702,1.15682,1.15702,61700000.0
2006-12-19 13:10:00,1.15698,1.15706,1.15694,1.15695,101199999.0
2006-12-19 13:11:00,1.15704,1.15704,1.15691,1.15691,34100000.0
2006-12-19 13:12:00,1.15688,1.15695,1.15688,1.15695,7600000.0
2006-12-19 13:13:00,1.15698,1.157,1.15698,1.157,24000000.0
2006-12-19 13:14:00,1.157,1.157,1.157,1.157,38600000.0
2006-12-19 13:15:00,1.1569,1.1569,1.1568,1.15681,60800000.0
2006-12-19 13:16:00,1.15671,1.15675,1.15671,1.15675,46800000.0
2006-12-19 13:17:00,1.15682,1.1569,1.15673,1.15673,91500000.0
2006-12-19 13:18:00,1.15672,1.15672,1.15666,1.15666,39800001.0
2006-12-19 13:19:00,1.15652,1.15663,1.15652,1.15663,59100000.0
2006-12-19 13:20:00,1.15656,1.15663,1.15652,1.15656,61400000.0
2006-12-19 13:21:00,1.15661,1.15664,1.15661,1.15664,8000000.0
2006-12-19 13:22:00,1.15664,1.15679,1.15664,1.15667,122900001.0
2006-12-19 13:23:00,1.15666,1.15668,1.15666,1.15668,54600000.0
2006-12-19 13:24:00,1.15667,1.15667,1.15654,1.15666,69799999.0
2006-12-19 13:25:00,1.15667,1.15667,1.15654,1.15655,123799999.0
2006-12-19 13:26:00,1.15655,1.15672,1.15655,1.15662,85700000.0
2006-12-19 13:27:00,1.15659,1.15659,1.15651,1.15659,109900000.0
2006-12-19 13:28:00,1.15659,1.15659,1.15652,1.15655,179100000.0
2006-12-19 13:29:00,1.1566,1.15665,1.15655,1.15655,107699999.0
2006-12-19 13:30:00,1.15659,1.15661,1.15654,1.15659,79700000.0
2006-12-19 13:31:00,1.15655,1.15667,1.15655,1.15655,22600000.0
2006-12-19 13:32:00,1.1566,1.1566,1.15658,1.15658,42400001.0
2006-12-19 13:33:00,1.1566,1.1566,1.15635,1.1565,143199997.0
2006-12-19 13:34:00,1.15655,1.15658,1.15651,1.15651,212900000.0
2006-12-19 13:35:00,1.15656,1.15667,1.15649,1.15667,130000001.0
2006-12-19 13:36:00,1.15663,1.1567,1.15656,1.1567,68799999.0
2006-12-19 13:37:00,1.15675,1.15675,1.15675,1.15675,3200000.0
2006-12-19 13:38:00,1.15666,1.15677,1.15666,1.15677,97200002.0
2006-12-19 13:39:00,1.15669,1.15669,1.15661,1.15661,41200000.0
2006-12-19 13:40:00,1.15648,1.1565,1.15645,1.1565,124699999.0
2006-12-19 13:41:00,1.15653,1.15655,1.1564,1.15645,104100002.0
2006-12-19 13:42:00,1.15653,1.15653,1.15639,1.15643,231400001.0
2006-12-19 13:43:00,1.15646,1.15646,1.15611,1.15611,20000000.0
2006-12-19 13:44:00,1.15605,1.15632,1.15602,1.15623,89500001.0
2006-12-19 13:45:00,1.1563,1.15647,1.1563,1.15647,96800002.0
2006-12-19 13:46:00,1.15645,1.15645,1.1564,1.1564,35199999.0
2006-12-19 13:47:00,1.15634,1.15636,1.15632,1.15632,85899998.0
2006-12-19 13:48:00,1.15637,1.15637,1.15627,1.15627,40700000.0
2006-12-19 13:49:00,1.15632,1.15634,1.15632,1.15632,37399999.0
2006-12-19 13:50:00,1.15637,1.15638,1.1563,1.15638,130100001.0
2006-12-19 13:51:00,1.15638,1.15653,1.15628,1.15653,71300000.0
2006-12-19 13:52:00,1.15655,1.15665,1.15655,1.1566,111200000.0
2006-12-19 13:53:00,1.15658,1.1566,1.15655,1.1566,174800005.0
2006-12-19 13:54:00,1.15652,1.15659,1.1565,1.15658,85400000.0
2006-12-19 13:55:00,1.15655,1.15664,1.15651,1.15664,130400001.0
2006-12-19 13:56:00,1.15665,1.15676,1.15665,1.15671,131200002.0
2006-12-19 13:57:00,1.15663,1.15695,1.1566,1.15695,168100003.0
2006-12-19 13:58:00,1.15713,1.1574,1.15713,1.15719,46700000.0
2006-12-19 13:59:00,1.15716,1.15751,1.15716,1.15751,89100000.0
2006-12-19 14:00:00,1.15698,1.15698,1.15588,1.1561,55499999.0
2006-12-19 14:01:00,1.15615,1.15618,1.15607,1.15614,44400000.0
2006-12-19 14:02:00,1.15625,1.1564,1.15625,1.1564,60800000.0
2006-12-19 14:03:00,1.15641,1.15653,1.1564,1.15653,86299998.0
2006-12-19 14:04:00,1.1566,1.15678,1.1566,1.15678,66499998.0
2006-12-19 14:05:00,1.15692,1.15694,1.15686,1.1569,149300002.0
2006-12-19 14:06:00,1.15688,1.15688,1.15687,1.15687,4100000.0
2006-12-19 14:07:00,1.15691,1.15691,1.15685,1.15687,46999999.0
2006-12-19 14:08:00,1.15683,1.15689,1.15683,1.15683,65199999.0
2006-12-19 14:09:00,1.15683,1.15696,1.15683,1.15688,90699999.0
2006-12-19 14:10:00,1.1569,1.1569,1.15672,1.15683,141900001.0
2006-12-19 14:11:00,1.15685,1.15689,1.15682,1.15689,93100001.0
2006-12-19 14:12:00,1.15687,1.15687,1.1567,1.15672,104399999.0
2006-12-19 14:13:00,1.15672,1.15683,1.15664,1.15664,57700000.0
2006-12-19 14:14:00,1.15675,1.15682,1.15668,1.15668,79400000.0
2006-12-19 14:15:00,1.15658,1.15671,1.15658,1.1566,121100001.0
2006-12-19 14:16:00,1.15654,1.1567,1.1565,1.1567,91799999.0
2006-12-19 14:17:00,1.15678,1.15678,1.15646,1.15646,113800000.0
2006-12-19 14:18:00,1.15652,1.15659,1.15652,1.15659,33199999.0
2006-12-19 14:19:00,1.15665,1.15671,1.15659,1.15665,54200000.0
2006-12-19 14:20:00,1.15657,1.15658,1.15638,1.15639,55400000.0
2006-12-19 14:21:00,1.1564,1.15645,1.15634,1.15636,138400001.0
2006-12-19 14:22:00,1.15635,1.15645,1.15633,1.15645,82000002.0
2006-12-19 14:23:00,1.1564,1.15647,1.15632,1.1564,96300000.0
2006-12-19 14:24:00,1.15648,1.15651,1.15639,1.15648,62400000.0
2006-12-19 14:25:00,1.15645,1.1565,1.15645,1.1565,4800000.0
2006-12-19 14:26:00,1.15647,1.15655,1.15645,1.15645,24300000.0
2006-12-19 14:27:00,1.15646,1.15653,1.15626,1.15626,76500001.0
2006-12-19 14:28:00,1.1562,1.15651,1.1562,1.15651,94500002.0
2006-12-19 14:29:00,1.15644,1.1565,1.15644,1.15646,90300000.0
2006-12-19 14:30:00,1.15642,1.15653,1.15642,1.15645,73300000.0
2006-12-19 14:31:00,1.15641,1.15645,1.15641,1.15645,94300000.0
2006-12-19 14:32:00,1.15605,1.15605,1.155,1.155,123300003.0
2006-12-19 14:33:00,1.15507,1.15529,1.15507,1.15518,64300000.0
2006-12-19 14:34:00,1.15527,1.15532,1.15521,1.15532,16800000.0
2006-12-19 14:35:00,1.15538,1.15548,1.15535,1.15535,58700000.0
2006-12-19 14:36:00,1.15551,1.15573,1.15541,1.15573,58999999.0
2006-12-19 14:37:00,1.1557,1.1559,1.15568,1.1559,121400001.0
2006-12-19 14:38:00,1.15588,1.15588,1.15573,1.1558,137399998.0
2006-12-19 14:39:00,1.15575,1.1558,1.15568,1.15575,71100001.0
2006-12-19 14:40:00,1.15573,1.15573,1.1556,1.15563,111799999.0
2006-12-19 14:41:00,1.15577,1.15605,1.15577,1.15582,151199998.0
2006-12-19 14:42:00,1.15565,1.15568,1.15558,1.15565,80699999.0
2006-12-19 14:43:00,1.15564,1.1557,1.15557,1.15563,87300000.0
2006-12-19 14:44:00,1.15557,1.15573,1.15557,1.1557,63200000.0
2006-12-19 14:45:00,1.15568,1.15598,1.15568,1.15598,66999999.0
2006-12-19 14:46:00,1.15614,1.15637,1.15614,1.15618,66299999.0
2006-12-19 14:47:00,1.15613,1.15626,1.15613,1.15619,53900000.0
2006-12-19 14:48:00,1.1561,1.1561,1.15587,1.15603,80600000.0
2006-12-19 14:49:00,1.15609,1.1563,1.15609,1.15617,61900001.0
2006-12-19 14:50:00,1.15626,1.15647,1.15623,1.15647,21600000.0
2006-12-19 14:51:00,1.15649,1.15663,1.15635,1.15635,78499998.0
2006-12-19 14:52:00,1.15636,1.15636,1.15613,1.15614,53399999.0
2006-12-19 14:53:00,1.15618,1.15621,1.15615,1.15615,55100001.0
2006-12-19 14:54:00,1.15605,1.1562,1.15605,1.15615,75199999.0
2006-12-19 14:55:00,1.15628,1.15641,1.15614,1.15641,149600001.0
2006-12-19 14:56:00,1.15648,1.15651,1.15639,1.15639,75400000.0
2006-12-19 14:57:00,1.15629,1.15645,1.15629,1.15645,51100000.0
2006-12-19 14:58:00,1.15649,1.15655,1.1564,1.15647,63900000.0
2006-12-19 14:59:00,1.15655,1.15655,1.15645,1.1565,83199999.0
2006-12-19 15:00:00,1.1565,1.15652,1.1565,1.1565,76900000.0
2006-12-19 15:01:00,1.15651,1.15651,1.15631,1.1564,71399999.0
2006-12-19 15:02:00,1.15635,1.15646,1.15635,1.15635,132600001.0
2006-12-19 15:03:00,1.15635,1.1565,1.15635,1.15647,88800001.0
2006-12-19 15:04:00,1.15643,1.15643,1.15623,1.15627,112400002.0
2006-12-19 15:05:00,1.15636,1.15636,1.15634,1.15634,14300000.0
2006-12-19 15:06:00,1.1562,1.15632,1.1561,1.15617,122700000.0
2006-12-19 15:07:00,1.15644,1.15645,1.15636,1.15645,85100001.0
2006-12-19 15:08:00,1.15643,1.15654,1.15643,1.15644,97499998.0
2006-12-19 15:09:00,1.1564,1.15642,1.15628,1.15636,146999999.0
2006-12-19 15:10:00,1.15639,1.15639,1.15636,1.15636,18300000.0
2006-12-19 15:11:00,1.15628,1.15628,1.1562,1.15622,264699999.0
2006-12-19 15:12:00,1.1562,1.15628,1.15616,1.15628,59099999.0
2006-12-19 15:13:00,1.15625,1.15632,1.15618,1.15627,83500000.0
2006-12-19 15:14:00,1.15631,1.15646,1.15623,1.15623,46200000.0
2006-12-19 15:15:00,1.15628,1.15628,1.15606,1.15621,146399999.0
2006-12-19 15:16:00,1.15623,1.15625,1.15619,1.15622,117300002.0
2006-12-19 15:17:00,1.15628,1.15628,1.15628,1.15628,15100000.0
2006-12-19 15:18:00,1.15632,1.15641,1.15629,1.15629,98500001.0
2006-12-19 15:19:00,1.15627,1.15643,1.15627,1.15637,100900000.0
2006-12-19 15:20:00,1.15646,1.15663,1.15646,1.1566,90599999.0
2006-12-19 15:21:00,1.1565,1.15658,1.15644,1.15649,119100002.0
2006-12-19 15:22:00,1.15647,1.15652,1.1564,1.15642,104500001.0
2006-12-19 15:23:00,1.15636,1.15647,1.15636,1.15638,56800000.0
2006-12-19 15:24:00,1.15636,1.15644,1.15632,1.15633,112600002.0
2006-12-19 15:25:00,1.15642,1.15644,1.15627,1.15644,65100000.0
2006-12-19 15:26:00,1.15638,1.15649,1.15628,1.15648,81000000.0
2006-12-19 15:27:00,1.15641,1.15668,1.15639,1.15666,113800001.0
2006-12-19 15:28:00,1.1566,1.15663,1.15645,1.15645,56099999.0
2006-12-19 15:29:00,1.15654,1.15665,1.15596,1.15596,58700000.0
2006-12-19 15:30:00,1.15618,1.15716,1.15618,1.1571,77200000.0
2006-12-19 15:31:00,1.15703,1.15713,1.15696,1.15706,110299997.0
2006-12-19 15:32:00,1.15702,1.15706,1.15665,1.15665,165800002.0
2006-12-19 15:33:00,1.15659,1.15682,1.15658,1.15682,73600000.0
2006-12-19 15:34:00,1.15713,1.15713,1.15684,1.15702,62900001.0
2006-12-19 15:35:00,1.15706,1.15706,1.15688,1.15688,142000003.0
2006-12-19 15:36:00,1.15695,1.15712,1.15695,1.15701,145200000.0
2006-12-19 15:37:00,1.15702,1.15719,1.15692,1.15711,195900004.0
2006-12-19 15:38:00,1.157,1.15711,1.157,1.15704,81000000.0
2006-12-19 15:39:00,1.15698,1.15703,1.15693,1.15695,86400000.0
2006-12-19 15:40:00,1.15691,1.15706,1.15691,1.15706,91100001.0
2006-12-19 15:41:00,1.15699,1.15713,1.15697,1.15705,107200000.0
2006-12-19 15:42:00,1.15702,1.15702,1.15674,1.15674,94900001.0
2006-12-19 15:43:00,1.15677,1.15677,1.15674,1.15674,37699999.0
2006-12-19 15:44:00,1.15665,1.15665,1.15655,1.15655,28800000.0
2006-12-19 15:45:00,1.15633,1.15633,1.15593,1.15594,52500002.0
2006-12-19 15:46:00,1.15591,1.15605,1.15591,1.15591,68300000.0
2006-12-19 15:47:00,1.15575,1.15585,1.15565,1.15565,148299999.0
2006-12-19 15:48:00,1.15566,1.15579,1.15552,1.15578,106000001.0
2006-12-19 15:49:00,1.15583,1.15595,1.15564,1.15574,126200001.0
2006-12-19 15:50:00,1.15569,1.15585,1.1556,1.1557,71200000.0
2006-12-19 15:51:00,1.15569,1.15579,1.1556,1.15579,97700000.0
2006-12-19 15:52:00,1.15581,1.15586,1.15559,1.15565,181900001.0
2006-12-19 15:53:00,1.15565,1.15576,1.15565,1.15567,27400000.0
2006-12-19 15:54:00,1.15555,1.15555,1.15523,1.15526,78400001.0
2006-12-19 15:55:00,1.15525,1.15525,1.15514,1.15515,139099998.0
2006-12-19 15:56:00,1.15523,1.15553,1.15523,1.15553,79700001.0
2006-12-19 15:57:00,1.15553,1.15569,1.15544,1.15565,46800000.0
2006-12-19 15:58:00,1.15575,1.15591,1.15567,1.15567,125299999.0
2006-12-19 15:59:00,1.15563,1.15598,1.15563,1.15598,137199999.0
2006-12-19 16:00:00,1.15608,1.15614,1.15607,1.15611,86800001.0
2006-12-19 16:01:00,1.15605,1.15605,1.15595,1.156,98699998.0
2006-12-19 16:02:00,1.15609,1.15609,1.15596,1.15607,91900002.0
2006-12-19 16:03:00,1.15601,1.15601,1.15594,1.15594,22100000.0
2006-12-19 16:04:00,1.15595,1.15601,1.15585,1.15588,80899997.0
2006-12-19 16:05:00,1.15589,1.156,1.15585,1.15585,95300000.0
2006-12-19 16:06:00,1.15587,1.1559,1.15564,1.15564,81300001.0
2006-12-19 16:07:00,1.15572,1.15584,1.15572,1.1558,98700000.0
2006-12-19 16:08:00,1.15578,1.15599,1.15578,1.15599,61300000.0
2006-12-19 16:09:00,1.15596,1.15596,1.15582,1.15589,122000002.0
2006-12-19 16:10:00,1.156,1.156,1.15585,1.15591,54790000.0
2006-12-19 16:11:00,1.15578,1.15598,1.15578,1.15598,97400000.0
2006-12-19 16:12:00,1.15585,1.15597,1.15584,1.15597,90399999.0
2006-12-19 16:13:00,1.15588,1.15594,1.15584,1.15585,125299999.0
2006-12-19 16:14:00,1.15592,1.15594,1.15579,1.1559,128699996.0
2006-12-19 16:15:00,1.15595,1.15603,1.15595,1.156,37600000.0
2006-12-19 16:16:00,1.15603,1.15603,1.15597,1.15597,33500000.0
2006-12-19 16:17:00,1.15602,1.15605,1.15598,1.15599,117399997.0
2006-12-19 16:18:00,1.15598,1.15598,1.15586,1.15595,153699999.0
2006-12-19 16:19:00,1.156,1.15624,1.15599,1.15624,93600002.0
2006-12-19 16:20:00,1.15621,1.15636,1.15618,1.15624,168200002.0
2006-12-19 16:21:00,1.15626,1.15632,1.15626,1.15629,121299996.0
2006-12-19 16:22:00,1.15622,1.15629,1.15622,1.15629,107800000.0
2006-12-19 16:23:00,1.15638,1.1564,1.15628,1.15628,178700002.0
2006-12-19 16:24:00,1.15628,1.15629,1.15624,1.15625,67100001.0
2006-12-19 16:25:00,1.15628,1.15628,1.1562,1.15622,187500006.0
2006-12-19 16:26:00,1.15616,1.15627,1.15616,1.15622,139799998.0
2006-12-19 16:27:00,1.15632,1.15664,1.15632,1.15664,106299999.0
2006-12-19 16:28:00,1.15659,1.15676,1.15657,1.15671,174000003.0
2006-12-19 16:29:00,1.15663,1.15663,1.15652,1.15658,136699997.0
2006-12-19 16:30:00,1.15657,1.15675,1.15657,1.1567,129999998.0
2006-12-19 16:31:00,1.15672,1.15688,1.15656,1.15656,154200001.0
2006-12-19 16:32:00,1.15654,1.15666,1.15642,1.15656,171299998.0
2006-12-19 16:33:00,1.15648,1.15648,1.15639,1.15639,54400000.0
2006-12-19 16:34:00,1.15624,1.15645,1.15623,1.15635,156300003.0
2006-12-19 16:35:00,1.15643,1.15645,1.15635,1.15645,75000000.0
2006-12-19 16:36:00,1.15644,1.15646,1.15643,1.15643,44599999.0
2006-12-19 16:37:00,1.15633,1.15647,1.15633,1.15647,33700000.0
2006-12-19 16:38:00,1.15639,1.15645,1.15628,1.15628,159099999.0
2006-12-19 16:39:00,1.15631,1.15631,1.15615,1.15625,49400000.0
2006-12-19 16:40:00,1.15611,1.15611,1.15586,1.15604,145100000.0
2006-12-19 16:41:00,1.15598,1.15601,1.15596,1.15596,103300000.0
2006-12-19 16:42:00,1.15606,1.15606,1.15592,1.15592,34300000.0
2006-12-19 16:43:00,1.15591,1.15601,1.1558,1.15585,53200001.0
2006-12-19 16:44:00,1.15582,1.15583,1.15559,1.15559,65400000.0
2006-12-19 16:45:00,1.15555,1.15566,1.15545,1.15557,167600001.0
2006-12-19 16:46:00,1.15558,1.15568,1.15558,1.1556,53900001.0
2006-12-19 16:47:00,1.15566,1.15579,1.15566,1.15576,88000002.0
2006-12-19 16:48:00,1.15571,1.15582,1.15571,1.15582,100000002.0
2006-12-19 16:49:00,1.15571,1.15583,1.15561,1.15561,137700002.0
2006-12-19 16:50:00,1.15554,1.15578,1.15553,1.15576,194200003.0
2006-12-19 16:51:00,1.15578,1.15595,1.15565,1.15595,45200000.0
2006-12-19 16:52:00,1.15595,1.15595,1.15583,1.15585,24800000.0
2006-12-19 16:53:00,1.15588,1.15597,1.15587,1.15587,127000001.0
2006-12-19 16:54:00,1.15592,1.15602,1.15592,1.15592,100500001.0
2006-12-19 16:55:00,1.15595,1.15598,1.15595,1.15598,15400000.0
2006-12-19 16:56:00,1.15593,1.15605,1.15593,1.15603,136900003.0
2006-12-19 16:57:00,1.15593,1.15602,1.15592,1.15592,72200002.0
2006-12-19 16:58:00,1.15603,1.15609,1.15603,1.15607,72900000.0
2006-12-19 16:59:00,1.15588,1.15592,1.15579,1.15579,87099999.0
2006-12-19 17:00:00,1.15588,1.15588,1.15575,1.15577,200599999.0
2006-12-19 17:01:00,1.15575,1.15594,1.15571,1.15592,124600000.0
2006-12-19 17:02:00,1.15593,1.15596,1.15586,1.15587,171799999.0
2006-12-19 17:03:00,1.15587,1.156,1.15583,1.15594,100200002.0
2006-12-19 17:04:00,1.15575,1.15575,1.15555,1.15555,46100000.0
2006-12-19 17:05:00,1.15545,1.15554,1.15535,1.15535,81200001.0
2006-12-19 17:06:00,1.15535,1.15541,1.15534,1.15536,97000001.0
2006-12-19 17:07:00,1.15547,1.15547,1.1554,1.1554,7300000.0
2006-12-19 17:08:00,1.15546,1.15556,1.15546,1.15556,79499999.0
2006-12-19 17:09:00,1.15558,1.15558,1.15542,1.15542,39200002.0
2006-12-19 17:10:00,1.15537,1.1555,1.15536,1.15544,135399999.0
2006-12-19 17:11:00,1.15529,1.1554,1.15514,1.1553,116099998.0
2006-12-19 17:12:00,1.15529,1.15539,1.15527,1.15539,27200000.0
2006-12-19 17:13:00,1.15538,1.15542,1.15532,1.15541,154800000.0
2006-12-19 17:14:00,1.15532,1.15551,1.15529,1.15551,63400000.0
2006-12-19 17:15:00,1.15552,1.15556,1.15541,1.15541,109500002.0
2006-12-19 17:16:00,1.15547,1.15558,1.15544,1.15553,90699997.0
2006-12-19 17:17:00,1.15552,1.15563,1.15552,1.15563,15400000.0
2006-12-19 17:18:00,1.15567,1.15567,1.15551,1.15556,97499998.0
2006-12-19 17:19:00,1.15563,1.15563,1.15549,1.15558,67500001.0
2006-12-19 17:20:00,1.15556,1.15566,1.15556,1.15564,102700002.0
2006-12-19 17:21:00,1.15562,1.15564,1.15562,1.15563,38300000.0
2006-12-19 17:22:00,1.15562,1.15571,1.15549,1.15562,185200001.0
2006-12-19 17:23:00,1.1556,1.15579,1.1556,1.15579,45600000.0
2006-12-19 17:24:00,1.15581,1.15581,1.15572,1.15573,82200000.0
2006-12-19 17:25:00,1.15577,1.15577,1.15551,1.15552,159800001.0
2006-12-19 17:26:00,1.15553,1.15566,1.15553,1.15562,100300001.0
2006-12-19 17:27:00,1.15562,1.15591,1.15562,1.15588,110600000.0
2006-12-19 17:28:00,1.15574,1.15585,1.15574,1.1558,121700000.0
2006-12-19 17:29:00,1.15568,1.15573,1.15559,1.15571,43600000.0
2006-12-19 17:30:00,1.15575,1.15575,1.15567,1.15567,92899999.0
2006-12-19 17:31:00,1.1556,1.15563,1.15552,1.1556,157499998.0
2006-12-19 17:32:00,1.15549,1.15558,1.15548,1.15558,75300001.0
2006-12-19 17:33:00,1.15562,1.15588,1.15559,1.15588,83900000.0
2006-12-19 17:34:00,1.15575,1.15575,1.15569,1.15572,21000000.0
2006-12-19 17:35:00,1.15543,1.15548,1.15532,1.15532,96299997.0
2006-12-19 17:36:00,1.15538,1.15552,1.15535,1.15535,64800000.0
2006-12-19 17:37:00,1.15539,1.15539,1.15528,1.15537,128399998.0
2006-12-19 17:38:00,1.15535,1.15539,1.15527,1.15539,59000001.0
2006-12-19 17:39:00,1.15539,1.15539,1.15535,1.15535,109899999.0
2006-12-19 17:40:00,1.15539,1.15539,1.1553,1.15536,49400002.0
2006-12-19 17:41:00,1.15526,1.15535,1.15519,1.15535,77300001.0
2006-12-19 17:42:00,1.1554,1.15553,1.15535,1.15553,62000000.0
2006-12-19 17:43:00,1.15541,1.15551,1.15541,1.1555,169500005.0
2006-12-19 17:44:00,1.15545,1.15564,1.15544,1.15564,146300001.0
2006-12-19 17:45:00,1.15558,1.15562,1.15554,1.15559,31900000.0
2006-12-19 17:46:00,1.1557,1.15581,1.1557,1.15575,81000001.0
2006-12-19 17:47:00,1.15575,1.15587,1.15575,1.15584,48800000.0
2006-12-19 17:48:00,1.15579,1.15586,1.15572,1.15584,73700000.0
2006-12-19 17:49:00,1.15574,1.15574,1.15573,1.15573,900000.0
2006-12-19 17:50:00,1.15572,1.15575,1.15562,1.15572,201000003.0
2006-12-19 17:51:00,1.15567,1.15585,1.15567,1.15572,70299999.0
2006-12-19 17:52:00,1.15582,1.15595,1.15582,1.1559,67100000.0
2006-12-19 17:53:00,1.15588,1.15619,1.15588,1.15619,165199999.0
2006-12-19 17:54:00,1.15622,1.15622,1.15601,1.15613,73500000.0
2006-12-19 17:55:00,1.1561,1.1561,1.15603,1.15603,126000001.0
2006-12-19 17:56:00,1.15592,1.15592,1.15584,1.1559,54999999.0
2006-12-19 17:57:00,1.15586,1.15588,1.1558,1.15588,75400000.0
2006-12-19 17:58:00,1.15587,1.15591,1.1557,1.15573,145700004.0
2006-12-19 17:59:00,1.15558,1.15574,1.15558,1.15558,59900000.0
2006-12-19 18:00:00,1.15539,1.15539,1.15536,1.15536,30500000.0
2006-12-19 18:01:00,1.15521,1.15534,1.15521,1.15528,497800001.0
2006-12-19 18:02:00,1.15531,1.15539,1.15526,1.15532,894500008.0
2006-12-19 18:03:00,1.15517,1.15542,1.15503,1.15517,752200000.0
2006-12-19 18:04:00,1.15536,1.15543,1.15525,1.15525,819300004.0
2006-12-19 18:05:00,1.15529,1.15532,1.15518,1.15525,988199994.0
2006-12-19 18:06:00,1.15516,1.15533,1.15509,1.15533,555600001.0
2006-12-19 18:07:00,1.15538,1.1556,1.15538,1.15558,1265900002.0
2006-12-19 18:08:00,1.15557,1.1556,1.15543,1.1555,912499995.0
2006-12-19 18:09:00,1.15552,1.15557,1.15541,1.15541,486100000.0
2006-12-19 18:10:00,1.1555,1.15561,1.15538,1.15544,767800006.0
2006-12-19 18:11:00,1.15551,1.15552,1.15526,1.15552,710889995.0
2006-12-19 18:12:00,1.15547,1.15552,1.15539,1.15539,46400000.0
2006-12-19 18:13:00,1.15549,1.15549,1.15543,1.15548,299300002.0
2006-12-19 18:14:00,1.15545,1.15548,1.1552,1.15527,452199997.0
2006-12-19 18:15:00,1.15523,1.15547,1.15523,1.15531,585700001.0
2006-12-19 18:16:00,1.15535,1.15543,1.15532,1.15537,438899997.0
2006-12-19 18:17:00,1.15537,1.15567,1.15537,1.15553,879900002.0
2006-12-19 18:18:00,1.1555,1.15564,1.15546,1.15546,599190008.0
2006-12-19 18:19:00,1.15554,1.15561,1.15528,1.15547,167500000.0
2006-12-19 18:20:00,1.15558,1.15565,1.15547,1.15553,657699997.0
2006-12-19 18:21:00,1.15562,1.15574,1.15552,1.15552,110000002.0
2006-12-19 18:22:00,1.1556,1.1557,1.1556,1.15565,238599998.0
2006-12-19 18:23:00,1.1556,1.15569,1.15556,1.1556,348099998.0
2006-12-19 18:24:00,1.15564,1.15586,1.15564,1.15572,569699999.0
2006-12-19 18:25:00,1.1557,1.15584,1.15568,1.1558,478699994.0
2006-12-19 18:26:00,1.15585,1.15588,1.15567,1.15581,1111899996.0
2006-12-19 18:27:00,1.15586,1.15586,1.15563,1.15572,505900001.0
2006-12-19 18:28:00,1.15571,1.15577,1.15562,1.15562,357790003.0
2006-12-19 18:29:00,1.15564,1.15582,1.15556,1.15568,365600000.0
2006-12-19 18:30:00,1.15563,1.1558,1.15556,1.15568,782500007.0
2006-12-19 18:31:00,1.15577,1.15585,1.1557,1.15585,578900002.0
2006-12-19 18:32:00,1.15587,1.15595,1.15578,1.1559,278400001.0
2006-12-19 18:33:00,1.15588,1.15597,1.15577,1.15587,508600000.0
2006-12-19 18:34:00,1.15587,1.15593,1.15584,1.15593,342699998.0
2006-12-19 18:35:00,1.15598,1.15605,1.15593,1.15593,556500001.0
2006-12-19 18:36:00,1.15587,1.15587,1.15566,1.15566,245700000.0
2006-12-19 18:37:00,1.1556,1.15563,1.15554,1.15554,103400001.0
2006-12-19 18:38:00,1.15566,1.15567,1.15551,1.15552,229199999.0
2006-12-19 18:39:00,1.15558,1.15559,1.15551,1.15559,216199999.0
2006-12-19 18:40:00,1.15557,1.15557,1.15525,1.15525,787600009.0
2006-12-19 18:41:00,1.15517,1.15531,1.15513,1.15524,242900000.0
2006-12-19 18:42:00,1.15518,1.15533,1.15501,1.15533,427400001.0
2006-12-19 18:43:00,1.15538,1.15546,1.15536,1.15539,593499996.0
2006-12-19 18:44:00,1.15545,1.15548,1.15538,1.15548,271599999.0
2006-12-19 18:45:00,1.15549,1.1556,1.15548,1.15555,616599997.0
2006-12-19 18:46:00,1.15561,1.15568,1.15554,1.15568,226599998.0
2006-12-19 18:47:00,1.15562,1.15565,1.15554,1.1556,124900002.0
2006-12-19 18:48:00,1.15562,1.1558,1.15562,1.15575,159899999.0
2006-12-19 18:49:00,1.15572,1.15572,1.15563,1.15572,103999999.0
2006-12-19 18:50:00,1.15569,1.15572,1.15558,1.15572,103900001.0
2006-12-19 18:51:00,1.15568,1.15572,1.15562,1.15563,125400001.0
2006-12-19 18:52:00,1.15558,1.15558,1.15538,1.15549,130600002.0
2006-12-19 18:53:00,1.15552,1.15568,1.15542,1.15557,457700002.0
2006-12-19 18:54:00,1.15547,1.15547,1.15515,1.15521,130000002.0
2006-12-19 18:55:00,1.1552,1.15547,1.1552,1.15534,525699998.0
2006-12-19 18:56:00,1.15539,1.15544,1.15526,1.15526,157200000.0
2006-12-19 18:57:00,1.1552,1.15528,1.15513,1.15524,288100000.0
2006-12-19 18:58:00,1.15529,1.15529,1.15519,1.15526,145699999.0
2006-12-19 18:59:00,1.1553,1.15558,1.1553,1.15547,468900001.0
2006-12-19 19:00:00,1.15555,1.15568,1.15554,1.15568,247500001.0
2006-12-19 19:01:00,1.15567,1.15567,1.15556,1.15556,69800001.0
2006-12-19 19:02:00,1.15567,1.15567,1.15553,1.15555,242600000.0
2006-12-19 19:03:00,1.15549,1.15549,1.15536,1.15543,380900002.0
2006-12-19 19:04:00,1.15547,1.15547,1.15533,1.15535,268599998.0
2006-12-19 19:05:00,1.15535,1.1554,1.15529,1.15535,281400001.0
2006-12-19 19:06:00,1.1554,1.15547,1.15537,1.15537,425800003.0
2006-12-19 19:07:00,1.15541,1.15551,1.15541,1.15545,73000000.0
2006-12-19 19:08:00,1.1555,1.15551,1.15537,1.1555,374200002.0
2006-12-19 19:09:00,1.15549,1.15553,1.15536,1.15537,703200004.0
2006-12-19 19:10:00,1.15543,1.15552,1.15543,1.15545,53600001.0
2006-12-19 19:11:00,1.15542,1.15549,1.15533,1.15543,316199999.0
2006-12-19 19:12:00,1.15537,1.15543,1.15535,1.15535,213600004.0
2006-12-19 19:13:00,1.15537,1.15545,1.15537,1.15543,178700002.0
2006-12-19 19:14:00,1.15541,1.15541,1.15517,1.15528,340100000.0
2006-12-19 19:15:00,1.15518,1.15518,1.15504,1.15511,395000001.0
2006-12-19 19:16:00,1.15505,1.15505,1.15472,1.15476,221500001.0
2006-12-19 19:17:00,1.15473,1.15473,1.15459,1.15471,354400003.0
2006-12-19 19:18:00,1.15468,1.15471,1.15446,1.1545,542599997.0
2006-12-19 19:19:00,1.15443,1.15459,1.15443,1.15444,174100005.0
2006-12-19 19:20:00,1.15435,1.15435,1.15413,1.15413,200799998.0
2006-12-19 19:21:00,1.15404,1.15404,1.15372,1.15376,185799999.0
2006-12-19 19:22:00,1.15376,1.1538,1.15368,1.15373,222900000.0
2006-12-19 19:23:00,1.15378,1.15389,1.15378,1.15389,23000001.0
2006-12-19 19:24:00,1.15398,1.15402,1.15396,1.15398,99800000.0
2006-12-19 19:25:00,1.15402,1.15405,1.15389,1.15391,77800000.0
2006-12-19 19:26:00,1.15385,1.15397,1.15374,1.15396,192900002.0
2006-12-19 19:27:00,1.15403,1.15426,1.15398,1.1542,372200000.0
2006-12-19 19:28:00,1.15424,1.15424,1.15395,1.15403,149800001.0
2006-12-19 19:29:00,1.15398,1.15398,1.15388,1.15394,135799997.0
2006-12-19 19:30:00,1.15401,1.15401,1.15385,1.15393,145800003.0
2006-12-19 19:31:00,1.15395,1.15398,1.15395,1.15398,94299999.0
2006-12-19 19:32:00,1.15398,1.15408,1.15397,1.15404,164300004.0
2006-12-19 19:33:00,1.15402,1.15408,1.15396,1.15396,353000000.0
2006-12-19 19:34:00,1.15395,1.15408,1.15395,1.15408,150599999.0
2006-12-19 19:35:00,1.15406,1.15406,1.15404,1.15404,48000001.0
2006-12-19 19:36:00,1.15398,1.15402,1.15386,1.15387,211899996.0
2006-12-19 19:37:00,1.15402,1.15412,1.15392,1.15394,468899999.0
2006-12-19 19:38:00,1.15392,1.15403,1.15385,1.15392,235799999.0
2006-12-19 19:39:00,1.15395,1.1541,1.15393,1.154,431699998.0
2006-12-19 19:40:00,1.15404,1.15405,1.15397,1.15405,249200001.0
2006-12-19 19:41:00,1.154,1.154,1.15394,1.15399,223099998.0
2006-12-19 19:42:00,1.154,1.15405,1.15397,1.15402,135499999.0
2006-12-19 19:43:00,1.15407,1.15407,1.154,1.154,192000002.0
2006-12-19 19:44:00,1.15394,1.15398,1.15394,1.15398,61099998.0
2006-12-19 19:45:00,1.15403,1.15428,1.15403,1.15428,152499999.0
2006-12-19 19:46:00,1.1543,1.15437,1.15421,1.15437,113700001.0
2006-12-19 19:47:00,1.15437,1.15438,1.15437,1.15438,11200000.0
2006-12-19 19:48:00,1.15437,1.15437,1.15433,1.15433,20599999.0
2006-12-19 19:49:00,1.15432,1.15443,1.15432,1.15438,167600001.0
2006-12-19 19:50:00,1.15441,1.15445,1.1544,1.15445,30500000.0
2006-12-19 19:51:00,1.15445,1.15455,1.15445,1.15455,43900001.0
2006-12-19 19:52:00,1.15451,1.15462,1.1544,1.15449,86000001.0
2006-12-19 19:53:00,1.15459,1.15467,1.15455,1.15455,176289997.0
2006-12-19 19:54:00,1.15453,1.15458,1.15452,1.15452,77800003.0
2006-12-19 19:55:00,1.15458,1.15458,1.1544,1.1544,102200000.0
2006-12-19 19:56:00,1.15458,1.15458,1.15445,1.15445,246500001.0
2006-12-19 19:57:00,1.15445,1.1545,1.15445,1.1545,189000002.0
2006-12-19 19:58:00,1.1545,1.15453,1.15445,1.1545,92800001.0
2006-12-19 19:59:00,1.15448,1.1545,1.15442,1.15442,154000001.0
2006-12-19 20:00:00,1.15446,1.15455,1.15446,1.1545,109700003.0
2006-12-19 20:01:00,1.15446,1.15453,1.15446,1.15451,60100002.0
2006-12-19 20:02:00,1.15455,1.15466,1.15451,1.15461,101799999.0
2006-12-19 20:03:00,1.15466,1.15476,1.15459,1.15459,552200000.0
2006-12-19 20:04:00,1.15463,1.15463,1.15452,1.15453,65200000.0
2006-12-19 20:05:00,1.15453,1.15462,1.15447,1.1545,146200001.0
2006-12-19 20:06:00,1.15455,1.15456,1.15452,1.15455,107700000.0
2006-12-19 20:07:00,1.15454,1.15459,1.15447,1.15451,183000000.0
2006-12-19 20:08:00,1.15449,1.15457,1.15444,1.15453,300799998.0
2006-12-19 20:09:00,1.15449,1.15457,1.15445,1.15452,184700002.0
2006-12-19 20:10:00,1.15451,1.15451,1.15446,1.1545,167799999.0
2006-12-19 20:11:00,1.1543,1.15444,1.15414,1.15414,239899997.0
2006-12-19 20:12:00,1.1545,1.15455,1.15448,1.1545,584900008.0
2006-12-19 20:13:00,1.15448,1.15448,1.15419,1.15426,194300000.0
2006-12-19 20:14:00,1.15422,1.15446,1.15422,1.15437,143399998.0
2006-12-19 20:15:00,1.15443,1.15443,1.15426,1.15437,504600007.0
2006-12-19 20:16:00,1.15441,1.1545,1.15438,1.15438,602499999.0
2006-12-19 20:17:00,1.15436,1.15445,1.1543,1.15444,300500002.0
2006-12-19 20:18:00,1.15439,1.15439,1.1542,1.15432,183200000.0
2006-12-19 20:19:00,1.15427,1.15431,1.15421,1.15431,141499998.0
2006-12-19 20:20:00,1.15433,1.15438,1.1543,1.1543,337100000.0
2006-12-19 20:21:00,1.15428,1.15428,1.15414,1.15415,292900000.0
2006-12-19 20:22:00,1.15416,1.15417,1.15399,1.15415,360200003.0
2006-12-19 20:23:00,1.15414,1.15426,1.15409,1.15418,423400000.0
2006-12-19 20:24:00,1.15413,1.15418,1.15405,1.15405,300399999.0
2006-12-19 20:25:00,1.15414,1.15418,1.15411,1.15415,199400006.0
2006-12-19 20:26:00,1.15419,1.1543,1.15419,1.1543,206700000.0
2006-12-19 20:27:00,1.1543,1.15443,1.15426,1.15432,204600003.0
2006-12-19 20:28:00,1.15435,1.15446,1.1543,1.15433,571099996.0
2006-12-19 20:29:00,1.15414,1.15414,1.15384,1.15384,495499992.0
2006-12-19 20:30:00,1.15378,1.15393,1.15367,1.15367,311999996.0
2006-12-19 20:31:00,1.15361,1.15361,1.15344,1.15345,539600001.0
2006-12-19 20:32:00,1.15342,1.15351,1.15342,1.15351,356500004.0
2006-12-19 20:33:00,1.15336,1.15336,1.15251,1.15289,230900004.0
2006-12-19 20:34:00,1.15284,1.15319,1.15284,1.15305,70800000.0
2006-12-19 20:35:00,1.15299,1.15301,1.15286,1.1529,72399999.0
2006-12-19 20:36:00,1.15287,1.15304,1.15274,1.15274,434699995.0
2006-12-19 20:37:00,1.15268,1.15268,1.15237,1.15237,264400001.0
2006-12-19 20:38:00,1.15242,1.15277,1.15242,1.15277,450600000.0
2006-12-19 20:39:00,1.15285,1.15308,1.15283,1.15295,383700000.0
2006-12-19 20:40:00,1.15292,1.153,1.1528,1.153,366399998.0
2006-12-19 20:41:00,1.15307,1.15307,1.15287,1.15306,541500008.0
2006-12-19 20:42:00,1.153,1.15303,1.15283,1.15289,448099996.0
2006-12-19 20:43:00,1.15284,1.15284,1.15259,1.15267,178300001.0
2006-12-19 20:44:00,1.15277,1.15279,1.15256,1.15269,102200000.0
2006-12-19 20:45:00,1.15272,1.15277,1.1526,1.1526,191099998.0
2006-12-19 20:46:00,1.15262,1.15277,1.15262,1.15268,120000000.0
2006-12-19 20:47:00,1.15267,1.15275,1.15265,1.15272,149600002.0
2006-12-19 20:48:00,1.15277,1.15283,1.15274,1.15283,111799997.0
2006-12-19 20:49:00,1.15283,1.15283,1.15267,1.15275,360300006.0
2006-12-19 20:50:00,1.15269,1.15269,1.15262,1.15262,174500000.0
2006-12-19 20:51:00,1.1526,1.1526,1.15244,1.15253,63000000.0
2006-12-19 20:52:00,1.15251,1.15251,1.15232,1.15232,70800002.0
2006-12-19 20:53:00,1.15213,1.15213,1.15176,1.15203,255800001.0
2006-12-19 20:54:00,1.15223,1.15235,1.15209,1.15209,315899999.0
2006-12-19 20:55:00,1.15207,1.15207,1.15191,1.15192,287500004.0
2006-12-19 20:56:00,1.15195,1.15216,1.15193,1.15212,617789999.0
2006-12-19 20:57:00,1.15208,1.1522,1.15204,1.15204,368990001.0
2006-12-19 20:58:00,1.15207,1.15207,1.15168,1.15168,272299999.0
2006-12-19 20:59:00,1.15154,1.15164,1.15085,1.1509,229200003.0
2006-12-19 21:00:00,1.15086,1.15108,1.15078,1.15106,1035899997.0
2006-12-19 21:01:00,1.15112,1.15126,1.15107,1.15118,439800006.0
2006-12-19 21:02:00,1.15117,1.15134,1.15117,1.15124,132699998.0
2006-12-19 21:03:00,1.15138,1.15145,1.1513,1.15135,613799998.0
2006-12-19 21:04:00,1.15133,1.15136,1.15112,1.15135,691699997.0
2006-12-19 21:05:00,1.15143,1.15152,1.15128,1.15148,1001500003.0
2006-12-19 21:06:00,1.15155,1.15157,1.15146,1.15149,106100000.0
2006-12-19 21:07:00,1.15152,1.15164,1.15145,1.15148,418399998.0
2006-12-19 21:08:00,1.15144,1.15158,1.15144,1.15158,119899999.0
2006-12-19 21:09:00,1.15148,1.15162,1.15148,1.15162,99600000.0
2006-12-19 21:10:00,1.15164,1.15164,1.15147,1.15155,446499999.0
2006-12-19 21:11:00,1.15157,1.15166,1.15149,1.15156,359299999.0
2006-12-19 21:12:00,1.1516,1.15163,1.15155,1.15157,361200004.0
2006-12-19 21:13:00,1.15156,1.15156,1.15142,1.15142,637400009.0
2006-12-19 21:14:00,1.15148,1.15148,1.15138,1.15142,248000004.0
2006-12-19 21:15:00,1.15145,1.15149,1.15143,1.15144,37300000.0
2006-12-19 21:16:00,1.15141,1.1515,1.15141,1.15145,145100002.0
2006-12-19 21:17:00,1.15156,1.15182,1.15156,1.15182,87300000.0
2006-12-19 21:18:00,1.15185,1.15185,1.15173,1.15183,38600000.0
2006-12-19 21:19:00,1.1518,1.15188,1.15177,1.15177,80700000.0
2006-12-19 21:20:00,1.15179,1.15183,1.15179,1.15183,46400001.0
2006-12-19 21:21:00,1.15185,1.15185,1.15185,1.15185,79200001.0
2006-12-19 21:22:00,1.15185,1.15185,1.15185,1.15185,118400000.0
2006-12-19 21:23:00,1.15185,1.15195,1.15185,1.15195,1700000.0
2006-12-19 21:24:00,1.15181,1.15181,1.15169,1.15178,162399999.0
2006-12-19 21:25:00,1.15182,1.15185,1.15177,1.15181,31300001.0
2006-12-19 21:26:00,1.15178,1.15178,1.15172,1.15172,98700000.0
2006-12-19 21:27:00,1.15161,1.15175,1.15155,1.15175,98800001.0
2006-12-19 21:28:00,1.1517,1.1518,1.15166,1.15171,229100000.0
2006-12-19 21:29:00,1.15166,1.15166,1.15152,1.15152,179300001.0
2006-12-19 21:30:00,1.15157,1.15161,1.15149,1.15155,129500000.0
2006-12-19 21:31:00,1.15167,1.15182,1.15167,1.15182,46999999.0
2006-12-19 21:32:00,1.15182,1.15189,1.15177,1.15189,202900002.0
2006-12-19 21:33:00,1.15192,1.15192,1.15178,1.15183,121400000.0
2006-12-19 21:34:00,1.1519,1.15216,1.15188,1.15215,111699999.0
2006-12-19 21:35:00,1.15204,1.15216,1.15204,1.15215,133400002.0
2006-12-19 21:36:00,1.15215,1.15216,1.152,1.15207,101500001.0
2006-12-19 21:37:00,1.15226,1.15242,1.15219,1.15242,27700001.0
2006-12-19 21:38:00,1.15248,1.15255,1.15248,1.15252,94199999.0
2006-12-19 21:39:00,1.15252,1.15258,1.1525,1.15256,434700001.0
2006-12-19 21:40:00,1.15255,1.15255,1.15247,1.1525,283300004.0
2006-12-19 21:41:00,1.15253,1.15279,1.15253,1.15266,120700000.0
2006-12-19 21:42:00,1.1526,1.15273,1.1526,1.1527,71599999.0
2006-12-19 21:43:00,1.15264,1.15264,1.15253,1.15253,213899999.0
2006-12-19 21:44:00,1.15255,1.15266,1.15255,1.15262,47399999.0
2006-12-19 21:45:00,1.15258,1.15262,1.15255,1.15259,120899999.0
2006-12-19 21:46:00,1.15259,1.15263,1.15251,1.15252,175900001.0
2006-12-19 21:47:00,1.15253,1.15264,1.15253,1.15259,167400000.0
2006-12-19 21:48:00,1.15261,1.15266,1.1526,1.15262,110399999.0
2006-12-19 21:49:00,1.15255,1.15265,1.15253,1.15258,93099999.0
2006-12-19 21:50:00,1.15255,1.1526,1.15253,1.1526,92399998.0
2006-12-19 21:51:00,1.15265,1.15269,1.15262,1.15262,105700001.0
2006-12-19 21:52:00,1.15262,1.15267,1.15259,1.15259,107900003.0
2006-12-19 21:53:00,1.15262,1.15267,1.15262,1.15265,165599998.0
2006-12-19 21:54:00,1.15265,1.15267,1.15257,1.15263,128200001.0
2006-12-19 21:55:00,1.1527,1.15277,1.15266,1.15275,147600002.0
2006-12-19 21:56:00,1.15281,1.15304,1.15281,1.15288,97100001.0
2006-12-19 21:57:00,1.15284,1.1529,1.15281,1.1529,24000000.0
2006-12-19 21:58:00,1.15273,1.15284,1.15273,1.1528,54900000.0
2006-12-19 21:59:00,1.1528,1.15332,1.1528,1.1532,187799998.0
2006-12-19 22:00:00,1.15321,1.15342,1.15314,1.15314,251300002.0
2006-12-19 22:01:00,1.1532,1.15331,1.1532,1.15329,100099999.0
2006-12-19 22:02:00,1.15329,1.15339,1.15325,1.15325,527500001.0
2006-12-19 22:03:00,1.15325,1.1533,1.1532,1.15323,180900004.0
2006-12-19 22:04:00,1.15322,1.15322,1.15307,1.15311,195400004.0
2006-12-19 22:05:00,1.15312,1.1532,1.15307,1.15307,95400002.0
2006-12-19 22:06:00,1.15304,1.15311,1.15295,1.15298,233900000.0
2006-12-19 22:07:00,1.15304,1.15309,1.153,1.15305,69699999.0
2006-12-19 22:08:00,1.15303,1.15305,1.153,1.15305,161800002.0
2006-12-19 22:09:00,1.15292,1.15299,1.15284,1.15299,180900004.0
2006-12-19 22:10:00,1.15302,1.15308,1.15302,1.15308,79700003.0
2006-12-19 22:11:00,1.15306,1.15307,1.15301,1.15307,55300000.0
2006-12-19 22:12:00,1.15302,1.15309,1.15302,1.15302,119400000.0
2006-12-19 22:13:00,1.15301,1.15309,1.15298,1.15298,117100003.0
2006-12-19 22:14:00,1.15301,1.15303,1.15297,1.15299,191600004.0
2006-12-19 22:15:00,1.15305,1.15313,1.15301,1.15313,249199998.0
2006-12-19 22:16:00,1.15315,1.15315,1.15308,1.1531,157100002.0
2006-12-19 22:17:00,1.15298,1.15298,1.15282,1.15289,54200000.0
2006-12-19 22:18:00,1.1528,1.1528,1.15267,1.15269,45700001.0
2006-12-19 22:19:00,1.15264,1.1527,1.15264,1.15268,94500001.0
2006-12-19 22:20:00,1.15273,1.15281,1.15273,1.15278,83400000.0
2006-12-19 22:21:00,1.15273,1.15273,1.15261,1.15263,314900001.0
2006-12-19 22:22:00,1.15265,1.15275,1.15265,1.15265,75899999.0
2006-12-19 22:23:00,1.15268,1.15268,1.15263,1.15268,151000001.0
2006-12-19 22:24:00,1.1526,1.15265,1.1526,1.15265,151600000.0
2006-12-19 22:25:00,1.15261,1.15261,1.15245,1.15245,103300000.0
2006-12-19 22:26:00,1.15254,1.15261,1.15254,1.15261,40800001.0
2006-12-19 22:27:00,1.1526,1.15265,1.1526,1.1526,369900000.0
2006-12-19 22:28:00,1.15259,1.15268,1.15259,1.15263,18100000.0
2006-12-19 22:29:00,1.15269,1.15275,1.1526,1.15263,145490001.0
2006-12-19 22:30:00,1.15266,1.15272,1.15261,1.15272,89300001.0
2006-12-19 22:31:00,1.15276,1.15276,1.15269,1.15269,27800000.0
2006-12-19 22:32:00,1.15272,1.15295,1.15272,1.15291,103100002.0
2006-12-19 22:33:00,1.15294,1.15297,1.15292,1.15292,148500000.0
2006-12-19 22:34:00,1.15287,1.15307,1.15287,1.15307,360500000.0
2006-12-19 22:35:00,1.15312,1.15312,1.15297,1.153,154100001.0
2006-12-19 22:36:00,1.15298,1.15298,1.1529,1.15293,88100001.0
2006-12-19 22:37:00,1.15295,1.153,1.1529,1.1529,62700000.0
2006-12-19 22:38:00,1.15296,1.15306,1.15294,1.15297,94400001.0
2006-12-19 22:39:00,1.15301,1.15304,1.1529,1.1529,149599998.0
2006-12-19 22:40:00,1.1529,1.15298,1.15282,1.15283,147200002.0
2006-12-19 22:41:00,1.15285,1.15285,1.1528,1.1528,31200000.0
2006-12-19 22:42:00,1.15285,1.15285,1.15285,1.15285,65099999.0
2006-12-19 22:43:00,1.15285,1.15295,1.1528,1.1529,251500000.0
2006-12-19 22:44:00,1.15287,1.15298,1.15276,1.15276,120699997.0
2006-12-19 22:45:00,1.15279,1.15286,1.15279,1.15286,50200001.0
2006-12-19 22:46:00,1.15293,1.15293,1.1528,1.1529,89600002.0
2006-12-19 22:47:00,1.15287,1.15294,1.15284,1.1529,196100002.0
2006-12-19 22:48:00,1.15291,1.15296,1.15288,1.15288,76500000.0
2006-12-19 22:49:00,1.15299,1.15299,1.15291,1.15293,28100000.0
2006-12-19 22:50:00,1.15297,1.15303,1.15285,1.15292,114100001.0
2006-12-19 22:51:00,1.15303,1.15308,1.15288,1.15308,119200001.0
2006-12-19 22:52:00,1.15305,1.15305,1.15288,1.15295,256599999.0
2006-12-19 22:53:00,1.15305,1.15315,1.153,1.15305,138500000.0
2006-12-19 22:54:00,1.15303,1.15306,1.153,1.153,127700000.0
2006-12-19 22:55:00,1.15307,1.15316,1.15296,1.153,327200003.0
2006-12-19 22:56:00,1.15302,1.15302,1.15298,1.153,38399999.0
2006-12-19 22:57:00,1.15298,1.15302,1.15292,1.15292,168800002.0
2006-12-19 22:58:00,1.15294,1.15294,1.15263,1.15274,167500005.0
2006-12-19 22:59:00,1.15275,1.15281,1.15248,1.15266,116600002.0
2006-12-19 23:00:00,1.15261,1.15309,1.15261,1.15304,105600001.0
2006-12-19 23:01:00,1.15308,1.15314,1.15302,1.15302,69899998.0
2006-12-19 23:02:00,1.15293,1.15293,1.15281,1.15282,102900001.0
2006-12-19 23:03:00,1.15292,1.15293,1.15292,1.15293,41000000.0
2006-12-19 23:04:00,1.15298,1.15298,1.15292,1.15292,23300000.0
2006-12-19 23:05:00,1.15288,1.15288,1.15268,1.15273,147000002.0
2006-12-19 23:06:00,1.15274,1.15279,1.15233,1.15265,127900001.0
2006-12-19 23:07:00,1.1528,1.15287,1.15274,1.15285,152199996.0
2006-12-19 23:08:00,1.1528,1.1528,1.15265,1.15279,97300001.0
2006-12-19 23:09:00,1.15277,1.15283,1.15265,1.15283,56700002.0
2006-12-19 23:10:00,1.1528,1.1528,1.15268,1.15273,85400000.0
2006-12-19 23:11:00,1.15262,1.15262,1.15258,1.15258,25300000.0
2006-12-19 23:12:00,1.15237,1.15247,1.1523,1.15247,94899998.0
2006-12-19 23:13:00,1.1525,1.15255,1.15245,1.15255,53999998.0
2006-12-19 23:14:00,1.1525,1.15258,1.1525,1.15253,48700001.0
2006-12-19 23:15:00,1.15255,1.15255,1.1524,1.1524,137800003.0
2006-12-19 23:16:00,1.15242,1.1525,1.15238,1.15249,44700000.0
2006-12-19 23:17:00,1.15246,1.15253,1.15242,1.15242,91100001.0
2006-12-19 23:18:00,1.15245,1.15245,1.1523,1.1523,39900000.0
2006-12-19 23:19:00,1.15229,1.15242,1.15229,1.15242,166999999.0
2006-12-19 23:20:00,1.15242,1.15242,1.15235,1.15235,27100000.0
2006-12-19 23:21:00,1.15233,1.15233,1.15232,1.15232,16100000.0
2006-12-19 23:22:00,1.15222,1.1523,1.15213,1.15225,40099999.0
2006-12-19 23:23:00,1.15225,1.15228,1.15198,1.1521,111000000.0
2006-12-19 23:24:00,1.15202,1.15202,1.15187,1.15196,150899995.0
2006-12-19 23:25:00,1.1521,1.1521,1.15197,1.15197,86600001.0
2006-12-19 23:26:00,1.15198,1.15208,1.15194,1.15205,165299998.0
2006-12-19 23:27:00,1.15207,1.15212,1.15207,1.15211,75099998.0
2006-12-19 23:28:00,1.15212,1.15215,1.15205,1.15207,71000000.0
2006-12-19 23:29:00,1.15212,1.15212,1.15203,1.15208,102099999.0
2006-12-19 23:30:00,1.15212,1.15214,1.15199,1.15208,69300000.0
2006-12-19 23:31:00,1.1521,1.1521,1.1521,1.1521,19100000.0
2006-12-19 23:32:00,1.15215,1.15215,1.15207,1.1521,141400000.0
2006-12-19 23:33:00,1.15205,1.15215,1.15203,1.15215,91800000.0
2006-12-19 23:34:00,1.1521,1.15215,1.15205,1.15215,51500000.0
2006-12-19 23:35:00,1.15204,1.15225,1.15204,1.1522,108700002.0
2006-12-19 23:36:00,1.15219,1.15226,1.15219,1.15226,20800000.0
2006-12-19 23:37:00,1.15222,1.15227,1.15212,1.15214,81099998.0
2006-12-19 23:38:00,1.15214,1.15228,1.15213,1.15217,148500003.0
2006-12-19 23:39:00,1.15217,1.15217,1.15213,1.15216,174900000.0
2006-12-19 23:40:00,1.15212,1.15222,1.15207,1.15217,85100001.0
2006-12-19 23:41:00,1.15212,1.15222,1.15212,1.15212,114000001.0
2006-12-19 23:42:00,1.15215,1.15225,1.1521,1.1522,115300000.0
2006-12-19 23:43:00,1.1522,1.15225,1.1522,1.1522,38000000.0
2006-12-19 23:44:00,1.15215,1.15225,1.15207,1.15211,141300001.0
2006-12-19 23:45:00,1.15215,1.15215,1.15198,1.15207,73400000.0
2006-12-19 23:46:00,1.15205,1.15208,1.15204,1.15206,39799999.0
2006-12-19 23:47:00,1.15194,1.15211,1.15194,1.15208,16000000.0
2006-12-19 23:48:00,1.1521,1.1521,1.15205,1.15205,81200001.0
2006-12-19 23:49:00,1.15202,1.15206,1.1519,1.1519,86600000.0
2006-12-19 23:50:00,1.15199,1.15199,1.15196,1.15196,38100000.0
2006-12-19 23:51:00,1.15205,1.15216,1.15199,1.15199,107399999.0
2006-12-19 23:52:00,1.15199,1.15208,1.15199,1.15204,13300000.0
2006-12-19 23:53:00,1.15208,1.15223,1.15203,1.15203,132899998.0
2006-12-19 23:54:00,1.15203,1.15207,1.15203,1.15207,39600000.0
2006-12-19 23:55:00,1.15205,1.15224,1.15204,1.15224,87800002.0
2006-12-19 23:56:00,1.15212,1.1522,1.15212,1.15215,65399999.0
2006-12-19 23:57:00,1.15215,1.15215,1.15215,1.15215,40400000.0
2006-12-19 23:58:00,1.15221,1.15231,1.15217,1.15218,189200000.0
2006-12-19 23:59:00,1.15209,1.15244,1.15209,1.15244,210500002.0
2006-12-20 00:00:00,1.1524,1.15253,1.15229,1.15253,65800000.0
2006-12-20 00:01:00,1.15268,1.15293,1.15264,1.15293,15100000.0
2006-12-20 00:02:00,1.15304,1.15305,1.15291,1.15303,98500002.0
2006-12-20 00:03:00,1.15291,1.15299,1.15291,1.15299,29499999.0
2006-12-20 00:04:00,1.15301,1.15326,1.15301,1.15326,84300003.0
2006-12-20 00:05:00,1.15323,1.1534,1.15323,1.1534,60600000.0
2006-12-20 00:06:00,1.1534,1.15342,1.15338,1.15338,80500001.0
2006-12-20 00:07:00,1.15329,1.15335,1.15328,1.15332,47199999.0
2006-12-20 00:08:00,1.15341,1.15341,1.15329,1.15334,76900001.0
2006-12-20 00:09:00,1.15333,1.15347,1.15333,1.15347,59600000.0
2006-12-20 00:10:00,1.15337,1.15339,1.15332,1.15332,38299999.0
2006-12-20 00:11:00,1.15338,1.15338,1.15328,1.15332,59600000.0
2006-12-20 00:12:00,1.15325,1.15335,1.15325,1.1533,31200000.0
2006-12-20 00:13:00,1.15315,1.15316,1.15303,1.15303,85600003.0
2006-12-20 00:14:00,1.15301,1.15306,1.15281,1.15284,130299998.0
2006-12-20 00:15:00,1.15284,1.15298,1.15283,1.15292,108499998.0
2006-12-20 00:16:00,1.15292,1.15295,1.15285,1.15289,148500003.0
2006-12-20 00:17:00,1.15269,1.15269,1.15233,1.15233,15100000.0
2006-12-20 00:18:00,1.1522,1.15235,1.15218,1.15225,112500000.0
2006-12-20 00:19:00,1.15225,1.1524,1.15225,1.1524,59700001.0
2006-12-20 00:20:00,1.15227,1.15227,1.15209,1.15217,52200000.0
2006-12-20 00:21:00,1.15225,1.15225,1.15205,1.1522,142400002.0
2006-12-20 00:22:00,1.15225,1.15225,1.15213,1.15217,41200000.0
2006-12-20 00:23:00,1.15219,1.15221,1.1521,1.15212,190800003.0
2006-12-20 00:24:00,1.15215,1.15215,1.15205,1.1521,59600001.0
2006-12-20 00:25:00,1.15209,1.15223,1.15208,1.1522,44000000.0
2006-12-20 00:26:00,1.1522,1.1522,1.15215,1.15215,36800000.0
2006-12-20 00:27:00,1.1522,1.1522,1.15215,1.1522,87400000.0
2006-12-20 00:28:00,1.15211,1.15211,1.15194,1.152,98200000.0
2006-12-20 00:29:00,1.15204,1.15226,1.15191,1.15191,48300000.0
2006-12-20 00:30:00,1.15193,1.15221,1.15193,1.15207,93000001.0
2006-12-20 00:31:00,1.15214,1.15218,1.15206,1.15206,88800000.0
2006-12-20 00:32:00,1.1521,1.1521,1.1521,1.1521,24700000.0
2006-12-20 00:33:00,1.15206,1.15207,1.15206,1.15207,57600003.0
2006-12-20 00:34:00,1.15212,1.15223,1.15204,1.15223,69700000.0
2006-12-20 00:35:00,1.15216,1.15216,1.15186,1.15207,45399999.0
2006-12-20 00:36:00,1.15204,1.15222,1.15204,1.15211,104200000.0
2006-12-20 00:37:00,1.15214,1.15223,1.15201,1.15223,109999997.0
2006-12-20 00:38:00,1.15222,1.15229,1.15193,1.15203,104900001.0
2006-12-20 00:39:00,1.1521,1.1521,1.15194,1.15194,29399999.0
2006-12-20 00:40:00,1.15192,1.15197,1.15192,1.15195,108200001.0
2006-12-20 00:41:00,1.15193,1.15196,1.15187,1.15192,53200002.0
2006-12-20 00:42:00,1.152,1.152,1.15195,1.15195,41900002.0
2006-12-20 00:43:00,1.15195,1.152,1.15188,1.15197,85700001.0
2006-12-20 00:44:00,1.1519,1.15194,1.15186,1.15194,56999999.0
2006-12-20 00:45:00,1.15195,1.152,1.15187,1.15195,111200003.0
2006-12-20 00:46:00,1.15191,1.152,1.15188,1.152,34800000.0
2006-12-20 00:47:00,1.15196,1.15212,1.15194,1.15198,97499998.0
2006-12-20 00:48:00,1.15198,1.15202,1.15196,1.15199,35100000.0
2006-12-20 00:49:00,1.15195,1.152,1.15195,1.15195,35799998.0
2006-12-20 00:50:00,1.15203,1.15203,1.15191,1.15192,128300004.0
2006-12-20 00:51:00,1.15193,1.15201,1.1519,1.1519,46400000.0
2006-12-20 00:52:00,1.15198,1.15198,1.15189,1.15198,89400000.0
2006-12-20 00:53:00,1.15198,1.15198,1.15189,1.15195,84890000.0
2006-12-20 00:54:00,1.15197,1.15197,1.15183,1.15195,90399997.0
2006-12-20 00:55:00,1.15195,1.15204,1.15163,1.15163,71200000.0
2006-12-20 00:56:00,1.15192,1.15195,1.15187,1.15192,142399998.0
2006-12-20 00:57:00,1.15205,1.15205,1.15184,1.15195,81300003.0
2006-12-20 00:58:00,1.15194,1.15213,1.15194,1.15196,141800000.0
2006-12-20 00:59:00,1.15193,1.15206,1.15192,1.15205,78200000.0
2006-12-20 01:00:00,1.1521,1.15218,1.1521,1.15218,52699999.0
2006-12-20 01:01:00,1.15215,1.15217,1.15203,1.15217,74900000.0
2006-12-20 01:02:00,1.1522,1.15224,1.15215,1.15217,123600003.0
2006-12-20 01:03:00,1.1522,1.15225,1.1521,1.15225,47099999.0
2006-12-20 01:04:00,1.1522,1.1522,1.15213,1.15215,52300001.0
2006-12-20 01:05:00,1.15221,1.15221,1.15203,1.15213,115500000.0
2006-12-20 01:06:00,1.15212,1.15212,1.15211,1.15211,31100000.0
2006-12-20 01:07:00,1.15208,1.15208,1.15202,1.15202,8900000.0
2006-12-20 01:08:00,1.15192,1.15211,1.1519,1.15211,163099998.0
2006-12-20 01:09:00,1.15212,1.15212,1.15197,1.15201,40000000.0
2006-12-20 01:10:00,1.15206,1.15206,1.15201,1.15201,45400000.0
2006-12-20 01:11:00,1.15217,1.15217,1.15191,1.15198,104300002.0
2006-12-20 01:12:00,1.15208,1.15208,1.15199,1.15202,55100001.0
2006-12-20 01:13:00,1.15202,1.15204,1.15202,1.15204,85000002.0
2006-12-20 01:14:00,1.15191,1.15201,1.15186,1.15187,161599997.0
2006-12-20 01:15:00,1.15188,1.15198,1.15183,1.15198,99399998.0
2006-12-20 01:16:00,1.15198,1.152,1.15192,1.15195,109900000.0
2006-12-20 01:17:00,1.15203,1.15203,1.15199,1.15203,142800003.0
2006-12-20 01:18:00,1.15205,1.15205,1.15205,1.15205,100000.0
2006-12-20 01:19:00,1.15204,1.15206,1.15204,1.15206,30600001.0
2006-12-20 01:20:00,1.15202,1.1521,1.15202,1.15205,82100003.0
2006-12-20 01:21:00,1.1521,1.15215,1.15207,1.15207,38200000.0
2006-12-20 01:22:00,1.1521,1.1521,1.1521,1.1521,29600000.0
2006-12-20 01:23:00,1.1521,1.15212,1.1521,1.15212,14900000.0
2006-12-20 01:24:00,1.15197,1.15206,1.15175,1.15179,92899999.0
2006-12-20 01:25:00,1.15209,1.15209,1.152,1.15205,53500001.0
2006-12-20 01:26:00,1.15203,1.15207,1.15203,1.15207,57600001.0
2006-12-20 01:27:00,1.1521,1.1521,1.15203,1.15205,50999999.0
2006-12-20 01:28:00,1.15215,1.15215,1.15208,1.15208,6400000.0
2006-12-20 01:29:00,1.15217,1.15222,1.1521,1.15218,82700001.0
2006-12-20 01:30:00,1.15209,1.15209,1.15209,1.15209,36699998.0
2006-12-20 01:31:00,1.15208,1.15208,1.15199,1.15202,20500000.0
2006-12-20 01:32:00,1.15204,1.15211,1.15204,1.15211,43700001.0
2006-12-20 01:33:00,1.15208,1.15208,1.15202,1.15206,51100000.0
2006-12-20 01:34:00,1.15202,1.15202,1.15193,1.15193,36600001.0
2006-12-20 01:35:00,1.15179,1.15186,1.15174,1.15174,80300000.0
2006-12-20 01:36:00,1.15181,1.15181,1.15155,1.15155,61500000.0
2006-12-20 01:37:00,1.1514,1.15143,1.1514,1.15143,3900000.0
2006-12-20 01:38:00,1.15139,1.15167,1.15139,1.15159,143499997.0
2006-12-20 01:39:00,1.15156,1.15164,1.1515,1.15164,148700000.0
2006-12-20 01:40:00,1.15146,1.15146,1.15119,1.1513,79199999.0
2006-12-20 01:41:00,1.1513,1.15132,1.15119,1.15132,80600001.0
2006-12-20 01:42:00,1.1512,1.15126,1.151,1.151,177199999.0
2006-12-20 01:43:00,1.15101,1.15101,1.15097,1.15098,11700000.0
2006-12-20 01:44:00,1.15102,1.15111,1.15074,1.1508,140700000.0
2006-12-20 01:45:00,1.15084,1.1509,1.15064,1.15081,162199999.0
2006-12-20 01:46:00,1.15094,1.15098,1.15091,1.15091,52000000.0
2006-12-20 01:47:00,1.15097,1.15116,1.15097,1.15111,119800000.0
2006-12-20 01:48:00,1.1511,1.15123,1.15095,1.15116,73800000.0
2006-12-20 01:49:00,1.1512,1.1512,1.15108,1.1511,71999999.0
2006-12-20 01:50:00,1.15117,1.15125,1.15117,1.15125,43600001.0
2006-12-20 01:51:00,1.15126,1.15137,1.15126,1.15133,28700001.0
2006-12-20 01:52:00,1.15137,1.15154,1.15137,1.15154,32400000.0
2006-12-20 01:53:00,1.1514,1.15153,1.15128,1.15148,98699999.0
2006-12-20 01:54:00,1.1514,1.1514,1.15122,1.15131,79800000.0
2006-12-20 01:55:00,1.15125,1.15132,1.15125,1.1513,29100000.0
2006-12-20 01:56:00,1.15127,1.15133,1.15127,1.15133,23999999.0
2006-12-20 01:57:00,1.15135,1.15138,1.15119,1.15138,117400000.0
2006-12-20 01:58:00,1.15137,1.15137,1.15107,1.15112,50900000.0
2006-12-20 01:59:00,1.15131,1.15134,1.15131,1.15134,27900000.0
2006-12-20 02:00:00,1.15123,1.15138,1.15123,1.15131,117800001.0
2006-12-20 02:01:00,1.15143,1.15155,1.15143,1.15155,11700000.0
2006-12-20 02:02:00,1.15154,1.15154,1.15136,1.15144,101300003.0
2006-12-20 02:03:00,1.15134,1.15153,1.15134,1.15153,152300002.0
2006-12-20 02:04:00,1.1516,1.1516,1.15157,1.15157,83900001.0
2006-12-20 02:05:00,1.15165,1.15165,1.15152,1.1516,141499998.0
2006-12-20 02:06:00,1.15158,1.15184,1.15158,1.15171,102300001.0
2006-12-20 02:07:00,1.15168,1.15168,1.15163,1.15165,53999999.0
2006-12-20 02:08:00,1.1517,1.1517,1.15165,1.15165,119100002.0
2006-12-20 02:09:00,1.15168,1.15168,1.15162,1.15162,15400000.0
2006-12-20 02:10:00,1.15164,1.15176,1.15164,1.1517,78800001.0
2006-12-20 02:11:00,1.15169,1.15169,1.15162,1.15165,107200000.0
2006-12-20 02:12:00,1.15169,1.15169,1.15164,1.15168,65400001.0
2006-12-20 02:13:00,1.1517,1.1517,1.15162,1.15166,32800000.0
2006-12-20 02:14:00,1.1517,1.1517,1.1517,1.1517,13600000.0
2006-12-20 02:15:00,1.15178,1.15179,1.15174,1.15179,63000000.0
2006-12-20 02:16:00,1.1517,1.1517,1.1517,1.1517,57600000.0
2006-12-20 02:17:00,1.15173,1.15173,1.15169,1.15169,50199999.0
2006-12-20 02:18:00,1.15169,1.1517,1.15164,1.1517,40700000.0
2006-12-20 02:19:00,1.15162,1.1517,1.15158,1.1517,136100000.0
2006-12-20 02:20:00,1.15165,1.15178,1.15165,1.15175,109400000.0
2006-12-20 02:21:00,1.15165,1.1517,1.15165,1.1517,13300000.0
2006-12-20 02:22:00,1.15173,1.15173,1.1516,1.15165,124200001.0
2006-12-20 02:23:00,1.15163,1.15173,1.15155,1.15173,120600000.0
2006-12-20 02:24:00,1.1517,1.15178,1.15164,1.15164,154600001.0
2006-12-20 02:25:00,1.15165,1.15172,1.15165,1.15172,34300001.0
2006-12-20 02:26:00,1.15174,1.15174,1.15171,1.15171,59200001.0
2006-12-20 02:27:00,1.15179,1.15183,1.15169,1.15179,112900003.0
2006-12-20 02:28:00,1.15149,1.15181,1.15136,1.15136,103300002.0
2006-12-20 02:29:00,1.1514,1.15192,1.1514,1.15172,140000002.0
2006-12-20 02:30:00,1.1518,1.1518,1.15171,1.15177,41100000.0
2006-12-20 02:31:00,1.1518,1.15185,1.15177,1.15178,27200000.0
2006-12-20 02:32:00,1.15185,1.15185,1.1518,1.1518,13800000.0
2006-12-20 02:33:00,1.15183,1.15183,1.15175,1.15175,32300000.0
2006-12-20 02:34:00,1.15173,1.15179,1.1517,1.15179,61200000.0
2006-12-20 02:35:00,1.15185,1.15185,1.15175,1.15175,28100000.0
2006-12-20 02:36:00,1.1518,1.1518,1.1518,1.1518,73700001.0
2006-12-20 02:37:00,1.15183,1.15183,1.15172,1.15172,52499998.0
2006-12-20 02:38:00,1.1517,1.15179,1.1517,1.15179,97400001.0
2006-12-20 02:39:00,1.15178,1.15178,1.1517,1.15177,81000002.0
2006-12-20 02:40:00,1.15161,1.15162,1.15161,1.15162,75299999.0
2006-12-20 02:41:00,1.15167,1.15167,1.15163,1.15163,5600000.0
2006-12-20 02:42:00,1.1517,1.15175,1.1517,1.15175,19300000.0
2006-12-20 02:43:00,1.15175,1.15178,1.15165,1.15178,106200000.0
2006-12-20 02:44:00,1.15168,1.15168,1.15167,1.15167,20000000.0
2006-12-20 02:45:00,1.15162,1.15162,1.15147,1.15151,122100001.0
2006-12-20 02:46:00,1.15152,1.15152,1.15143,1.15143,42400000.0
2006-12-20 02:47:00,1.15138,1.15138,1.15135,1.15135,27900001.0
2006-12-20 02:48:00,1.15143,1.15145,1.15135,1.1514,89099997.0
2006-12-20 02:49:00,1.15141,1.15141,1.15134,1.15134,14300000.0
2006-12-20 02:50:00,1.15132,1.15133,1.15132,1.15133,42300000.0
2006-12-20 02:51:00,1.15135,1.15145,1.15135,1.15135,31100000.0
2006-12-20 02:52:00,1.15136,1.15136,1.15121,1.15135,58400000.0
2006-12-20 02:53:00,1.15125,1.15138,1.15123,1.15123,78099999.0
2006-12-20 02:54:00,1.15101,1.1512,1.15101,1.15108,155800000.0
2006-12-20 02:55:00,1.15112,1.15137,1.15112,1.15125,119500001.0
2006-12-20 02:56:00,1.15138,1.15138,1.1511,1.15119,57300001.0
2006-12-20 02:57:00,1.15115,1.15119,1.15082,1.151,61900001.0
2006-12-20 02:58:00,1.15113,1.15132,1.15099,1.15121,87499998.0
2006-12-20 02:59:00,1.15118,1.15127,1.1511,1.15117,86299998.0
2006-12-20 03:00:00,1.15117,1.15122,1.15105,1.15117,52600000.0
2006-12-20 03:01:00,1.1512,1.15129,1.15119,1.15129,101400000.0
2006-12-20 03:02:00,1.15132,1.15135,1.1512,1.15135,79300000.0
2006-12-20 03:03:00,1.1513,1.1513,1.15115,1.15121,58300000.0
2006-12-20 03:04:00,1.15131,1.15142,1.15131,1.15131,94100000.0
2006-12-20 03:05:00,1.15133,1.15141,1.1513,1.15133,43900000.0
2006-12-20 03:06:00,1.15133,1.15133,1.15129,1.15133,6600000.0
2006-12-20 03:07:00,1.15128,1.15128,1.15128,1.15128,4000000.0
2006-12-20 03:08:00,1.1513,1.1513,1.15125,1.15125,11200000.0
2006-12-20 03:09:00,1.15135,1.15158,1.15135,1.15158,89800000.0
2006-12-20 03:10:00,1.15153,1.15154,1.15134,1.1515,104200000.0
2006-12-20 03:11:00,1.15152,1.15152,1.15139,1.15152,51199999.0
2006-12-20 03:12:00,1.15116,1.15145,1.15111,1.15142,80500000.0
2006-12-20 03:13:00,1.15155,1.15155,1.15138,1.15153,111700001.0
2006-12-20 03:14:00,1.15158,1.15162,1.15149,1.15153,122699999.0
2006-12-20 03:15:00,1.15127,1.15172,1.15126,1.15155,139800000.0
2006-12-20 03:16:00,1.15141,1.1515,1.15126,1.15144,136400001.0
2006-12-20 03:17:00,1.15161,1.15161,1.15145,1.15145,12800000.0
2006-12-20 03:18:00,1.15143,1.1516,1.15143,1.1516,121200001.0
2006-12-20 03:19:00,1.15156,1.15156,1.1514,1.15148,110100001.0
2006-12-20 03:20:00,1.1514,1.15146,1.15119,1.1514,198599999.0
2006-12-20 03:21:00,1.15161,1.15161,1.1515,1.15157,19200000.0
2006-12-20 03:22:00,1.15153,1.15156,1.15145,1.15145,59900001.0
2006-12-20 03:23:00,1.15132,1.15148,1.15132,1.1514,71300001.0
2006-12-20 03:24:00,1.15137,1.1514,1.15137,1.1514,14600000.0
2006-12-20 03:25:00,1.15148,1.1515,1.15137,1.1515,18100000.0
2006-12-20 03:26:00,1.15153,1.15155,1.15145,1.1515,104200001.0
2006-12-20 03:27:00,1.15148,1.1515,1.15148,1.1515,26400000.0
2006-12-20 03:28:00,1.1514,1.15148,1.15124,1.15142,140800001.0
2006-12-20 03:29:00,1.15141,1.15141,1.15112,1.15136,52900000.0
2006-12-20 03:30:00,1.15153,1.15166,1.15153,1.15154,102899999.0
2006-12-20 03:31:00,1.15153,1.15157,1.15142,1.15157,93199999.0
2006-12-20 03:32:00,1.15153,1.15162,1.15135,1.15153,56599999.0
2006-12-20 03:33:00,1.15142,1.1516,1.15142,1.1516,40699999.0
2006-12-20 03:34:00,1.15155,1.15158,1.15155,1.15158,12000000.0
2006-12-20 03:35:00,1.15147,1.15158,1.15147,1.15158,74800002.0
2006-12-20 03:36:00,1.15155,1.15163,1.15148,1.15163,24800000.0
2006-12-20 03:37:00,1.15145,1.1516,1.15145,1.15147,120900002.0
2006-12-20 03:38:00,1.15142,1.15157,1.15142,1.15151,50999999.0
2006-12-20 03:39:00,1.15153,1.1516,1.15153,1.1516,100899998.0
2006-12-20 03:40:00,1.15155,1.15165,1.15155,1.1516,97400001.0
2006-12-20 03:41:00,1.15152,1.15152,1.15138,1.15139,90500000.0
2006-12-20 03:42:00,1.15155,1.1516,1.15155,1.1516,10600000.0
2006-12-20 03:43:00,1.15161,1.15161,1.15145,1.15148,43100000.0
2006-12-20 03:44:00,1.15157,1.15158,1.15147,1.15149,53200002.0
2006-12-20 03:45:00,1.15157,1.15165,1.15155,1.15155,52900001.0
2006-12-20 03:46:00,1.15146,1.15147,1.15146,1.15147,1800000.0
2006-12-20 03:47:00,1.15145,1.15149,1.15142,1.15149,95400002.0
2006-12-20 03:48:00,1.15145,1.15152,1.15145,1.15145,127499997.0
2006-12-20 03:49:00,1.1515,1.15153,1.15145,1.15145,124300002.0
2006-12-20 03:50:00,1.15138,1.15142,1.15138,1.15142,27099999.0
2006-12-20 03:51:00,1.15128,1.15134,1.1511,1.1512,127299999.0
2006-12-20 03:52:00,1.15122,1.15127,1.15121,1.15122,78200003.0
2006-12-20 03:53:00,1.15127,1.15127,1.15116,1.15119,85200002.0
2006-12-20 03:54:00,1.15112,1.15115,1.15103,1.15105,75600001.0
2006-12-20 03:55:00,1.15097,1.15109,1.15088,1.15088,115600002.0
2006-12-20 03:56:00,1.1509,1.15107,1.1509,1.15096,20700000.0
2006-12-20 03:57:00,1.15102,1.15102,1.15091,1.15091,31900000.0
2006-12-20 03:58:00,1.15093,1.15103,1.15086,1.15097,92399997.0
2006-12-20 03:59:00,1.15098,1.15101,1.15089,1.15092,50900001.0
2006-12-20 04:00:00,1.1509,1.15101,1.1507,1.15093,209799999.0
2006-12-20 04:01:00,1.15105,1.15117,1.15069,1.15069,69700000.0
2006-12-20 04:02:00,1.15091,1.1511,1.15091,1.15105,113099999.0
2006-12-20 04:03:00,1.151,1.151,1.151,1.151,70300002.0
2006-12-20 04:04:00,1.15116,1.15116,1.15109,1.15109,3700000.0
2006-12-20 04:05:00,1.15108,1.15116,1.15094,1.15105,66300000.0
2006-12-20 04:06:00,1.15087,1.15103,1.15079,1.15103,96700001.0
2006-12-20 04:07:00,1.15118,1.1513,1.15111,1.1513,94700002.0
2006-12-20 04:08:00,1.15121,1.15124,1.15121,1.15124,35399999.0
2006-12-20 04:09:00,1.15122,1.15125,1.1512,1.15123,42499999.0
2006-12-20 04:10:00,1.15118,1.15118,1.15106,1.15112,248200006.0
2006-12-20 04:11:00,1.15105,1.1511,1.15105,1.1511,72499998.0
2006-12-20 04:12:00,1.15113,1.15121,1.15107,1.15112,63400000.0
2006-12-20 04:13:00,1.15117,1.15118,1.15115,1.15118,25500000.0
2006-12-20 04:14:00,1.1511,1.15127,1.15094,1.15105,124199999.0
2006-12-20 04:15:00,1.1511,1.1511,1.15101,1.15105,91399999.0
2006-12-20 04:16:00,1.15094,1.15104,1.15094,1.15095,120800002.0
2006-12-20 04:17:00,1.15092,1.15105,1.15092,1.15105,46599999.0
2006-12-20 04:18:00,1.15108,1.15111,1.151,1.15105,96599999.0
2006-12-20 04:19:00,1.1511,1.15114,1.15086,1.15106,114700001.0
2006-12-20 04:20:00,1.15109,1.15109,1.15106,1.15106,14500000.0
2006-12-20 04:21:00,1.15105,1.1511,1.151,1.15108,81099999.0
2006-12-20 04:22:00,1.15102,1.15115,1.15099,1.15105,234800003.0
2006-12-20 04:23:00,1.15103,1.15107,1.15098,1.15098,133100000.0
2006-12-20 04:24:00,1.15095,1.15105,1.15095,1.15095,78899999.0
2006-12-20 04:25:00,1.15096,1.15096,1.15094,1.15094,60799998.0
2006-12-20 04:26:00,1.15092,1.15098,1.15092,1.15098,4800000.0
2006-12-20 04:27:00,1.15105,1.15105,1.15089,1.15105,84300001.0
2006-12-20 04:28:00,1.15088,1.15098,1.15088,1.15098,14400000.0
2006-12-20 04:29:00,1.1509,1.15092,1.1508,1.15085,64699998.0
2006-12-20 04:30:00,1.15084,1.15088,1.15081,1.15088,44199999.0
2006-12-20 04:31:00,1.15087,1.15088,1.1508,1.15088,66600001.0
2006-12-20 04:32:00,1.1508,1.15091,1.1508,1.15089,79000001.0
2006-12-20 04:33:00,1.15085,1.15088,1.15079,1.15085,70399998.0
2006-12-20 04:34:00,1.1509,1.15093,1.15082,1.15085,48700000.0
2006-12-20 04:35:00,1.15084,1.15098,1.15081,1.15097,156099996.0
2006-12-20 04:36:00,1.15097,1.15101,1.15095,1.15098,95300000.0
2006-12-20 04:37:00,1.1509,1.15092,1.1509,1.15092,64699999.0
2006-12-20 04:38:00,1.1509,1.15094,1.15085,1.15085,78600000.0
2006-12-20 04:39:00,1.15083,1.15085,1.15083,1.15085,22300000.0
2006-12-20 04:40:00,1.15083,1.15085,1.1508,1.1508,53700000.0
2006-12-20 04:41:00,1.1509,1.15102,1.1509,1.15093,79400002.0
2006-12-20 04:42:00,1.15095,1.15125,1.1509,1.15125,125100002.0
2006-12-20 04:43:00,1.15129,1.15141,1.15124,1.15137,126299997.0
2006-12-20 04:44:00,1.15133,1.15133,1.15116,1.15122,59099999.0
2006-12-20 04:45:00,1.15121,1.15123,1.15121,1.15123,60000000.0
2006-12-20 04:46:00,1.15122,1.15128,1.15119,1.15128,181400000.0
2006-12-20 04:47:00,1.15124,1.15137,1.15124,1.15135,102400001.0
2006-12-20 04:48:00,1.15137,1.15137,1.15127,1.15127,26200000.0
2006-12-20 04:49:00,1.15134,1.15144,1.15133,1.15142,107200001.0
2006-12-20 04:50:00,1.1514,1.15141,1.15128,1.15128,17500000.0
2006-12-20 04:51:00,1.15138,1.15144,1.15133,1.15134,150299999.0
2006-12-20 04:52:00,1.15131,1.15135,1.15124,1.15135,14500000.0
2006-12-20 04:53:00,1.15142,1.15171,1.15142,1.15171,60800001.0
2006-12-20 04:54:00,1.15175,1.15175,1.15162,1.15175,14400000.0
2006-12-20 04:55:00,1.15165,1.15175,1.15153,1.15162,116700002.0
2006-12-20 04:56:00,1.15174,1.1521,1.15174,1.15208,48600001.0
2006-12-20 04:57:00,1.15221,1.15228,1.15205,1.15214,167299999.0
2006-12-20 04:58:00,1.15206,1.15206,1.15204,1.15204,20700000.0
2006-12-20 04:59:00,1.15207,1.1521,1.15202,1.15207,75900000.0
2006-12-20 05:00:00,1.15207,1.15207,1.15193,1.15193,37500000.0
2006-12-20 05:01:00,1.15202,1.15208,1.15199,1.15202,81100000.0
2006-12-20 05:02:00,1.15194,1.15194,1.15168,1.15175,108300002.0
2006-12-20 05:03:00,1.15179,1.1519,1.15174,1.1519,76699999.0
2006-12-20 05:04:00,1.15178,1.15193,1.15178,1.15189,75599999.0
2006-12-20 05:05:00,1.1519,1.1519,1.1519,1.1519,7200000.0
2006-12-20 05:06:00,1.1519,1.1519,1.1519,1.1519,4000000.0
2006-12-20 05:07:00,1.15202,1.15202,1.15193,1.15193,153799996.0
2006-12-20 05:08:00,1.1519,1.1519,1.1519,1.1519,15300000.0
2006-12-20 05:09:00,1.15188,1.15188,1.15174,1.1518,169199996.0
2006-12-20 05:10:00,1.15184,1.15187,1.15176,1.15186,218700000.0
2006-12-20 05:11:00,1.15196,1.15196,1.15191,1.15191,19300001.0
2006-12-20 05:12:00,1.15201,1.15201,1.15193,1.15197,91999997.0
2006-12-20 05:13:00,1.15191,1.1521,1.15191,1.15206,18300000.0
2006-12-20 05:14:00,1.15204,1.15204,1.15194,1.15198,93099999.0
2006-12-20 05:15:00,1.15202,1.15215,1.15196,1.15196,93300001.0
2006-12-20 05:16:00,1.15205,1.15207,1.15195,1.15195,111800000.0
2006-12-20 05:17:00,1.152,1.15202,1.15195,1.15195,75700001.0
2006-12-20 05:18:00,1.152,1.15213,1.152,1.1521,49500000.0
2006-12-20 05:19:00,1.15207,1.15207,1.15194,1.15194,23900000.0
2006-12-20 05:20:00,1.15211,1.15211,1.15203,1.15208,53000000.0
2006-12-20 05:21:00,1.15213,1.15217,1.15213,1.15217,19900000.0
2006-12-20 05:22:00,1.15221,1.15221,1.15206,1.15211,61899999.0
2006-12-20 05:23:00,1.15216,1.15223,1.15212,1.15212,85700001.0
2006-12-20 05:24:00,1.15219,1.15219,1.15216,1.15216,27200000.0
2006-12-20 05:25:00,1.15218,1.15218,1.15212,1.15212,20600000.0
2006-12-20 05:26:00,1.15211,1.15219,1.15211,1.15211,53199999.0
2006-12-20 05:27:00,1.15219,1.15226,1.15219,1.15226,10500000.0
2006-12-20 05:28:00,1.1523,1.1523,1.1523,1.1523,35900000.0
2006-12-20 05:29:00,1.15218,1.15225,1.15192,1.15211,159400000.0
2006-12-20 05:30:00,1.15222,1.1523,1.15222,1.15225,155000000.0
2006-12-20 05:31:00,1.15225,1.15225,1.15207,1.15218,61699999.0
2006-12-20 05:32:00,1.15225,1.15225,1.15225,1.15225,4000000.0
2006-12-20 05:33:00,1.15224,1.15227,1.15212,1.15227,43400000.0
2006-12-20 05:34:00,1.15225,1.15228,1.15215,1.15215,128000000.0
2006-12-20 05:35:00,1.15228,1.1523,1.15228,1.1523,36000001.0
2006-12-20 05:36:00,1.1524,1.15245,1.1524,1.15245,3100000.0
2006-12-20 05:37:00,1.15227,1.15228,1.15227,1.15228,2400000.0
2006-12-20 05:38:00,1.15225,1.15238,1.15222,1.15222,77600002.0
2006-12-20 05:39:00,1.15229,1.15237,1.15217,1.15237,139799998.0
2006-12-20 05:40:00,1.15231,1.15237,1.15226,1.15237,37300000.0
2006-12-20 05:41:00,1.15222,1.15238,1.15217,1.1523,109400000.0
2006-12-20 05:42:00,1.15234,1.15234,1.15225,1.15228,63000000.0
2006-12-20 05:43:00,1.15219,1.15231,1.15219,1.15231,34400001.0
2006-12-20 05:44:00,1.15215,1.1522,1.15212,1.1522,166000001.0
2006-12-20 05:45:00,1.15224,1.15235,1.15207,1.15211,105300001.0
2006-12-20 05:46:00,1.15222,1.15232,1.15222,1.15232,14400000.0
2006-12-20 05:47:00,1.15222,1.15229,1.15219,1.15229,94500000.0
2006-12-20 05:48:00,1.15221,1.15224,1.15214,1.15223,83299999.0
2006-12-20 05:49:00,1.15223,1.1523,1.15223,1.1523,40999999.0
2006-12-20 05:50:00,1.15224,1.15228,1.15212,1.15214,92800002.0
2006-12-20 05:51:00,1.152,1.15225,1.152,1.15222,93699999.0
2006-12-20 05:52:00,1.15235,1.15235,1.15218,1.15228,167900004.0
2006-12-20 05:53:00,1.15237,1.15251,1.15227,1.15251,125800003.0
2006-12-20 05:54:00,1.15251,1.15251,1.15244,1.15244,14300000.0
2006-12-20 05:55:00,1.15242,1.15245,1.15217,1.15219,107099998.0
2006-12-20 05:56:00,1.15208,1.15217,1.15208,1.15217,46400002.0
2006-12-20 05:57:00,1.15215,1.1522,1.15215,1.1522,57400000.0
2006-12-20 05:58:00,1.15219,1.15222,1.15212,1.15213,122700000.0
2006-12-20 05:59:00,1.15215,1.15215,1.15215,1.15215,3400000.0
2006-12-20 06:00:00,1.15215,1.1522,1.15208,1.1522,10200000.0
2006-12-20 06:01:00,1.1522,1.15225,1.1521,1.1522,50000000.0
2006-12-20 06:02:00,1.15215,1.15222,1.15202,1.15204,41500000.0
2006-12-20 06:03:00,1.15203,1.15218,1.15203,1.15218,80100000.0
2006-12-20 06:04:00,1.15215,1.15215,1.1521,1.15213,85000002.0
2006-12-20 06:05:00,1.15225,1.15225,1.15213,1.15215,50900000.0
2006-12-20 06:06:00,1.1522,1.1522,1.15215,1.15215,89500001.0
2006-12-20 06:07:00,1.15222,1.15222,1.1521,1.15222,88999997.0
2006-12-20 06:08:00,1.15242,1.15244,1.15202,1.15217,66100000.0
2006-12-20 06:09:00,1.15211,1.15221,1.15194,1.15221,43900000.0
2006-12-20 06:10:00,1.15233,1.15233,1.15185,1.152,120200001.0
2006-12-20 06:11:00,1.15217,1.1522,1.15208,1.15209,90000002.0
2006-12-20 06:12:00,1.15206,1.15216,1.15206,1.15209,82100000.0
2006-12-20 06:13:00,1.15211,1.15214,1.15211,1.15214,2500000.0
2006-12-20 06:14:00,1.15212,1.15214,1.15203,1.15205,56800002.0
2006-12-20 06:15:00,1.152,1.15205,1.15192,1.15205,44600000.0
2006-12-20 06:16:00,1.15202,1.1521,1.15198,1.15205,192500000.0
2006-12-20 06:17:00,1.15203,1.15212,1.152,1.15203,146199998.0
2006-12-20 06:18:00,1.15201,1.15205,1.15192,1.152,186399999.0
2006-12-20 06:19:00,1.152,1.152,1.15182,1.15196,96800001.0
2006-12-20 06:20:00,1.15188,1.15197,1.15188,1.15197,45300000.0
2006-12-20 06:21:00,1.15182,1.15198,1.15175,1.15198,29800000.0
2006-12-20 06:22:00,1.1519,1.15198,1.15183,1.15198,69600000.0
2006-12-20 06:23:00,1.15182,1.15193,1.15172,1.15173,209600001.0
2006-12-20 06:24:00,1.15172,1.1518,1.15168,1.15172,47600000.0
2006-12-20 06:25:00,1.15162,1.15162,1.15142,1.15142,47999999.0
2006-12-20 06:26:00,1.15158,1.15168,1.15155,1.15155,47000002.0
2006-12-20 06:27:00,1.15165,1.15174,1.15165,1.15169,117600001.0
2006-12-20 06:28:00,1.15167,1.15167,1.15155,1.15157,101100001.0
2006-12-20 06:29:00,1.15164,1.15171,1.1516,1.1517,80500002.0
2006-12-20 06:30:00,1.15169,1.15178,1.15169,1.15178,14300000.0
2006-12-20 06:31:00,1.15173,1.15187,1.15169,1.15175,118499997.0
2006-12-20 06:32:00,1.15183,1.15183,1.1517,1.1518,95999998.0
2006-12-20 06:33:00,1.15177,1.1519,1.15152,1.15176,185300002.0
2006-12-20 06:34:00,1.15171,1.15171,1.15155,1.15155,88000000.0
2006-12-20 06:35:00,1.15156,1.1517,1.15156,1.15169,106199999.0
2006-12-20 06:36:00,1.15172,1.15172,1.15172,1.15172,3600000.0
2006-12-20 06:37:00,1.15183,1.15183,1.15147,1.15158,148200000.0
2006-12-20 06:38:00,1.15185,1.15185,1.15171,1.15171,89799999.0
2006-12-20 06:39:00,1.15166,1.15173,1.15161,1.15168,104500001.0
2006-12-20 06:40:00,1.15173,1.15173,1.15166,1.1517,158399999.0
2006-12-20 06:41:00,1.15165,1.1517,1.15159,1.15169,40700000.0
2006-12-20 06:42:00,1.1517,1.15175,1.15163,1.1517,106700001.0
2006-12-20 06:43:00,1.15165,1.1517,1.15165,1.1517,45200000.0
2006-12-20 06:44:00,1.15162,1.15172,1.15162,1.15165,70800000.0
2006-12-20 06:45:00,1.15175,1.15189,1.15175,1.15175,75600000.0
2006-12-20 06:46:00,1.15185,1.15185,1.15175,1.15175,38400001.0
2006-12-20 06:47:00,1.15175,1.15185,1.15175,1.1518,77299999.0
2006-12-20 06:48:00,1.15178,1.15183,1.15173,1.15183,48100000.0
2006-12-20 06:49:00,1.15175,1.15175,1.15175,1.15175,22200001.0
2006-12-20 06:50:00,1.15178,1.1518,1.15173,1.1518,62300000.0
2006-12-20 06:51:00,1.15181,1.15197,1.15159,1.15197,19600000.0
2006-12-20 06:52:00,1.152,1.152,1.15184,1.15193,106299998.0
2006-12-20 06:53:00,1.15202,1.15207,1.15197,1.15199,84800001.0
2006-12-20 06:54:00,1.15204,1.15206,1.15204,1.15206,31200000.0
2006-12-20 06:55:00,1.15214,1.15229,1.15214,1.15223,193399998.0
2006-12-20 06:56:00,1.15225,1.1523,1.15225,1.15225,106499998.0
2006-12-20 06:57:00,1.15225,1.15225,1.1522,1.1522,11200000.0
2006-12-20 06:58:00,1.15214,1.1522,1.15189,1.15189,64999997.0
2006-12-20 06:59:00,1.1519,1.15207,1.1519,1.15207,111400001.0
2006-12-20 07:00:00,1.15198,1.15198,1.15188,1.15188,80000002.0
2006-12-20 07:01:00,1.15199,1.15201,1.15192,1.15195,123800004.0
2006-12-20 07:02:00,1.15197,1.15197,1.15195,1.15195,15200000.0
2006-12-20 07:03:00,1.15217,1.15217,1.1521,1.15213,115200000.0
2006-12-20 07:04:00,1.15205,1.1521,1.152,1.1521,118000001.0
2006-12-20 07:05:00,1.1519,1.1521,1.1519,1.15195,85700000.0
2006-12-20 07:06:00,1.15205,1.15205,1.15195,1.152,132600002.0
2006-12-20 07:07:00,1.1521,1.15212,1.15205,1.15205,33900000.0
2006-12-20 07:08:00,1.15201,1.15201,1.15199,1.15199,28600000.0
2006-12-20 07:09:00,1.15195,1.15214,1.15195,1.15204,114700002.0
2006-12-20 07:10:00,1.15214,1.15219,1.15214,1.15219,33700000.0
2006-12-20 07:11:00,1.15216,1.15223,1.1521,1.15223,69900000.0
2006-12-20 07:12:00,1.15209,1.15209,1.15199,1.15199,122600000.0
2006-12-20 07:13:00,1.15202,1.15215,1.15201,1.15204,54900000.0
2006-12-20 07:14:00,1.1519,1.1519,1.15177,1.15177,101699999.0
2006-12-20 07:15:00,1.15177,1.15187,1.15177,1.15187,68899998.0
2006-12-20 07:16:00,1.15192,1.15192,1.15178,1.15178,74799999.0
2006-12-20 07:17:00,1.1518,1.15187,1.1518,1.15187,3200000.0
2006-12-20 07:18:00,1.1516,1.15176,1.15155,1.15166,100600000.0
2006-12-20 07:19:00,1.15183,1.15183,1.15168,1.1517,116399999.0
2006-12-20 07:20:00,1.15169,1.15176,1.15169,1.15176,71400001.0
2006-12-20 07:21:00,1.15176,1.1518,1.15169,1.15175,86300001.0
2006-12-20 07:22:00,1.15156,1.15177,1.15149,1.15177,9600000.0
2006-12-20 07:23:00,1.15175,1.15175,1.15175,1.15175,800000.0
2006-12-20 07:24:00,1.15172,1.15178,1.15169,1.15173,103299999.0
2006-12-20 07:25:00,1.1517,1.15175,1.15165,1.15165,88199999.0
2006-12-20 07:26:00,1.15173,1.15178,1.15173,1.15173,43800000.0
2006-12-20 07:27:00,1.15175,1.15175,1.15172,1.15172,6400000.0
2006-12-20 07:28:00,1.15153,1.15207,1.15141,1.15141,122499999.0
2006-12-20 07:29:00,1.15183,1.15183,1.15169,1.15169,43999998.0
2006-12-20 07:30:00,1.15178,1.15182,1.15173,1.15182,81100001.0
2006-12-20 07:31:00,1.15175,1.15183,1.15169,1.1518,103300003.0
2006-12-20 07:32:00,1.15185,1.15185,1.1518,1.1518,4500000.0
2006-12-20 07:33:00,1.15177,1.15188,1.15176,1.15188,63199999.0
2006-12-20 07:34:00,1.15184,1.15209,1.15184,1.15209,93600002.0
2006-12-20 07:35:00,1.15193,1.152,1.15193,1.15193,23700000.0
2006-12-20 07:36:00,1.1519,1.15195,1.15182,1.15187,100200000.0
2006-12-20 07:37:00,1.15194,1.15205,1.15194,1.15205,42200001.0
2006-12-20 07:38:00,1.1518,1.15208,1.15154,1.15197,86600000.0
2006-12-20 07:39:00,1.1519,1.15201,1.15174,1.15195,128100001.0
2006-12-20 07:40:00,1.15202,1.15202,1.15197,1.15197,98300000.0
2006-12-20 07:41:00,1.15182,1.15191,1.15171,1.15187,46100000.0
2006-12-20 07:42:00,1.15197,1.15205,1.15195,1.15205,86599998.0
2006-12-20 07:43:00,1.15205,1.15205,1.15195,1.15195,5400000.0
2006-12-20 07:44:00,1.15202,1.15212,1.15192,1.15212,201999998.0
2006-12-20 07:45:00,1.15202,1.15217,1.15202,1.15215,109699999.0
2006-12-20 07:46:00,1.15204,1.15204,1.15203,1.15203,39200002.0
2006-12-20 07:47:00,1.15199,1.15206,1.15199,1.15206,31200000.0
2006-12-20 07:48:00,1.1521,1.15214,1.15204,1.15208,70500000.0
2006-12-20 07:49:00,1.15195,1.15206,1.15184,1.15194,130200001.0
2006-12-20 07:50:00,1.15207,1.15221,1.15203,1.15203,150200000.0
2006-12-20 07:51:00,1.15203,1.15218,1.15203,1.15213,142899999.0
2006-12-20 07:52:00,1.15212,1.15212,1.15182,1.15199,158899998.0
2006-12-20 07:53:00,1.15199,1.15223,1.15189,1.1519,75500000.0
2006-12-20 07:54:00,1.15185,1.1521,1.15185,1.1521,93399998.0
2006-12-20 07:55:00,1.15221,1.15232,1.15214,1.15232,174199998.0
2006-12-20 07:56:00,1.15227,1.15235,1.15217,1.15235,156100000.0
2006-12-20 07:57:00,1.15205,1.15231,1.15202,1.15203,93900001.0
2006-12-20 07:58:00,1.15212,1.15222,1.15175,1.15202,63299998.0
2006-12-20 07:59:00,1.15208,1.1522,1.15201,1.1522,65900001.0
2006-12-20 08:00:00,1.15225,1.15233,1.15221,1.15229,68600000.0
2006-12-20 08:01:00,1.15221,1.15232,1.15212,1.15228,166700001.0
2006-12-20 08:02:00,1.15227,1.15241,1.15227,1.15235,57000001.0
2006-12-20 08:03:00,1.15232,1.1524,1.15228,1.15237,28699999.0
2006-12-20 08:04:00,1.15227,1.15235,1.15223,1.15232,120400001.0
2006-12-20 08:05:00,1.15226,1.15232,1.15223,1.1523,138700002.0
2006-12-20 08:06:00,1.15235,1.15235,1.1523,1.15235,24100000.0
2006-12-20 08:07:00,1.15262,1.15262,1.1522,1.15243,78600000.0
2006-12-20 08:08:00,1.15236,1.15237,1.15236,1.15237,11800000.0
2006-12-20 08:09:00,1.1524,1.15245,1.15233,1.15233,75000002.0
2006-12-20 08:10:00,1.1524,1.15252,1.15233,1.15252,129899998.0
2006-12-20 08:11:00,1.15253,1.15255,1.15243,1.15255,58400001.0
2006-12-20 08:12:00,1.15259,1.15259,1.15256,1.15256,30300001.0
2006-12-20 08:13:00,1.15261,1.15261,1.15253,1.15253,25600001.0
2006-12-20 08:14:00,1.15232,1.15249,1.15214,1.15215,162800001.0
2006-12-20 08:15:00,1.15226,1.15248,1.15226,1.15234,92800000.0
2006-12-20 08:16:00,1.15256,1.15256,1.15249,1.15249,24899999.0
2006-12-20 08:17:00,1.1525,1.15257,1.15247,1.15247,119699997.0
2006-12-20 08:18:00,1.15246,1.15253,1.15242,1.15249,118099998.0
2006-12-20 08:19:00,1.15257,1.15263,1.15254,1.15263,86400002.0
2006-12-20 08:20:00,1.1526,1.1526,1.1526,1.1526,112800000.0
2006-12-20 08:21:00,1.15262,1.15262,1.15247,1.15257,92200002.0
2006-12-20 08:22:00,1.1526,1.15263,1.15258,1.1526,80300002.0
2006-12-20 08:23:00,1.1526,1.15265,1.15255,1.1526,139500001.0
2006-12-20 08:24:00,1.15258,1.1526,1.15255,1.1526,54800000.0
2006-12-20 08:25:00,1.1526,1.1526,1.15253,1.1526,76300001.0
2006-12-20 08:26:00,1.15255,1.15261,1.15248,1.15258,59500001.0
2006-12-20 08:27:00,1.15242,1.15259,1.15242,1.15259,100199999.0
2006-12-20 08:28:00,1.15261,1.15261,1.15254,1.15254,36400001.0
2006-12-20 08:29:00,1.1525,1.1525,1.1524,1.1524,40100001.0
2006-12-20 08:30:00,1.15252,1.15255,1.15246,1.15251,145000001.0
2006-12-20 08:31:00,1.15251,1.15251,1.15238,1.15241,99799999.0
2006-12-20 08:32:00,1.15242,1.15244,1.152,1.1521,166200002.0
2006-12-20 08:33:00,1.15235,1.15243,1.15213,1.15219,36500000.0
2006-12-20 08:34:00,1.1521,1.15215,1.15205,1.15215,102200001.0
2006-12-20 08:35:00,1.15217,1.15217,1.15205,1.15213,91799999.0
2006-12-20 08:36:00,1.15217,1.15217,1.15211,1.15211,39100000.0
2006-12-20 08:37:00,1.1522,1.1522,1.1522,1.1522,36200000.0
2006-12-20 08:38:00,1.1522,1.1522,1.15213,1.15217,112599999.0
2006-12-20 08:39:00,1.15214,1.15223,1.15214,1.15218,50300000.0
2006-12-20 08:40:00,1.15217,1.1522,1.15217,1.1522,1600000.0
2006-12-20 08:41:00,1.1522,1.15225,1.1521,1.1521,39090000.0
2006-12-20 08:42:00,1.152,1.15211,1.15195,1.15202,180300002.0
2006-12-20 08:43:00,1.15225,1.15225,1.15213,1.15215,118300002.0
2006-12-20 08:44:00,1.15209,1.15223,1.15209,1.15219,82199998.0
2006-12-20 08:45:00,1.15218,1.15227,1.15216,1.15227,94000000.0
2006-12-20 08:46:00,1.15227,1.15246,1.15222,1.15244,70900000.0
2006-12-20 08:47:00,1.15233,1.15233,1.1523,1.1523,11200000.0
2006-12-20 08:48:00,1.15236,1.15236,1.15229,1.15229,13700000.0
2006-12-20 08:49:00,1.15228,1.15228,1.15223,1.15225,27900000.0
2006-12-20 08:50:00,1.15218,1.15247,1.15212,1.15247,63699999.0
2006-12-20 08:51:00,1.15231,1.1525,1.15231,1.1525,50000001.0
2006-12-20 08:52:00,1.15255,1.15259,1.15244,1.15259,92699999.0
2006-12-20 08:53:00,1.15258,1.15261,1.15247,1.15248,103699999.0
2006-12-20 08:54:00,1.15243,1.15252,1.15231,1.15243,33000000.0
2006-12-20 08:55:00,1.15248,1.15248,1.15232,1.15245,180000002.0
2006-12-20 08:56:00,1.15237,1.15237,1.15225,1.15234,130500001.0
2006-12-20 08:57:00,1.15226,1.15226,1.15209,1.15209,166900002.0
2006-12-20 08:58:00,1.15217,1.15228,1.15213,1.15228,113299998.0
2006-12-20 08:59:00,1.15209,1.15227,1.15202,1.15207,109100001.0
2006-12-20 09:00:00,1.15224,1.15227,1.15215,1.15215,51599999.0
2006-12-20 09:01:00,1.15219,1.15221,1.15219,1.15221,37700002.0
2006-12-20 09:02:00,1.1523,1.15235,1.15222,1.15222,85399998.0
2006-12-20 09:03:00,1.15223,1.15242,1.15212,1.15241,90700001.0
2006-12-20 09:04:00,1.15228,1.15228,1.15223,1.15224,62300000.0
2006-12-20 09:05:00,1.15224,1.15228,1.15217,1.15217,144099999.0
2006-12-20 09:06:00,1.15214,1.15221,1.15214,1.15219,101399998.0
2006-12-20 09:07:00,1.15221,1.15239,1.1519,1.15231,112199998.0
2006-12-20 09:08:00,1.15247,1.15248,1.1523,1.15236,205000002.0
2006-12-20 09:09:00,1.15221,1.15237,1.15221,1.15237,61500000.0
2006-12-20 09:10:00,1.15235,1.15235,1.15232,1.15232,38300000.0
2006-12-20 09:11:00,1.15235,1.15238,1.15227,1.15235,229599995.0
2006-12-20 09:12:00,1.15244,1.15249,1.15244,1.15249,30800000.0
2006-12-20 09:13:00,1.15246,1.15246,1.15239,1.15239,13500000.0
2006-12-20 09:14:00,1.15245,1.15245,1.1524,1.1524,31100000.0
2006-12-20 09:15:00,1.15243,1.15245,1.15238,1.15238,51100000.0
2006-12-20 09:16:00,1.15243,1.15244,1.15243,1.15244,16800000.0
2006-12-20 09:17:00,1.15245,1.15256,1.1524,1.15246,70700001.0
2006-12-20 09:18:00,1.15239,1.15239,1.15239,1.15239,4800000.0
2006-12-20 09:19:00,1.15229,1.15229,1.15207,1.15207,89399998.0
2006-12-20 09:20:00,1.15213,1.15221,1.15209,1.15217,83000001.0
2006-12-20 09:21:00,1.1522,1.15226,1.15212,1.15212,114200001.0
2006-12-20 09:22:00,1.15217,1.15217,1.15216,1.15216,38199999.0
2006-12-20 09:23:00,1.1523,1.1523,1.152,1.15208,128200000.0
2006-12-20 09:24:00,1.15215,1.15217,1.15203,1.15205,151599999.0
2006-12-20 09:25:00,1.15213,1.15222,1.15205,1.15205,93899999.0
2006-12-20 09:26:00,1.15197,1.15201,1.15185,1.15185,132300000.0
2006-12-20 09:27:00,1.15185,1.15197,1.15185,1.15196,39700001.0
2006-12-20 09:28:00,1.15203,1.15203,1.15194,1.15196,53400000.0
2006-12-20 09:29:00,1.15194,1.15203,1.15194,1.15203,23700000.0
2006-12-20 09:30:00,1.15198,1.15211,1.15198,1.152,81800000.0
2006-12-20 09:31:00,1.15201,1.15212,1.15199,1.15212,19200000.0
2006-12-20 09:32:00,1.15203,1.15208,1.15203,1.15208,42599999.0
2006-12-20 09:33:00,1.15205,1.15205,1.15197,1.15205,37600000.0
2006-12-20 09:34:00,1.15211,1.15222,1.15203,1.15212,54800001.0
2006-12-20 09:35:00,1.15223,1.15234,1.15223,1.15231,140700003.0
2006-12-20 09:36:00,1.15227,1.15227,1.15225,1.15225,5100000.0
2006-12-20 09:37:00,1.1523,1.15235,1.15225,1.15225,96900000.0
2006-12-20 09:38:00,1.15226,1.15226,1.1521,1.1522,82000002.0
2006-12-20 09:39:00,1.15219,1.15221,1.15213,1.15214,110900003.0
2006-12-20 09:40:00,1.15214,1.15221,1.15214,1.15221,49800000.0
2006-12-20 09:41:00,1.1521,1.15224,1.1521,1.15224,119700000.0
2006-12-20 09:42:00,1.15233,1.15233,1.15223,1.15227,70900001.0
2006-12-20 09:43:00,1.15224,1.1524,1.15224,1.15231,32700001.0
2006-12-20 09:44:00,1.15225,1.15235,1.15225,1.1523,31599999.0
2006-12-20 09:45:00,1.15225,1.1523,1.15225,1.1523,6200000.0
2006-12-20 09:46:00,1.15219,1.15221,1.15211,1.15211,52500000.0
2006-12-20 09:47:00,1.15197,1.15209,1.15197,1.15208,128700002.0
2006-12-20 09:48:00,1.1521,1.1521,1.15208,1.15208,39500000.0
2006-12-20 09:49:00,1.15212,1.15212,1.1521,1.1521,13700000.0
2006-12-20 09:50:00,1.15216,1.15229,1.15216,1.15229,3100000.0
2006-12-20 09:51:00,1.15244,1.15255,1.15244,1.15255,31100000.0
2006-12-20 09:52:00,1.15243,1.15246,1.15227,1.15227,24900001.0
2006-12-20 09:53:00,1.15225,1.15235,1.15213,1.15235,82100001.0
2006-12-20 09:54:00,1.15239,1.15239,1.15231,1.15234,64300001.0
2006-12-20 09:55:00,1.15233,1.15233,1.15215,1.15225,104500000.0
2006-12-20 09:56:00,1.15216,1.15216,1.15189,1.15195,100499999.0
2006-12-20 09:57:00,1.15197,1.15217,1.15197,1.15212,179000003.0
2006-12-20 09:58:00,1.15221,1.1523,1.15213,1.1523,77800000.0
2006-12-20 09:59:00,1.15252,1.1526,1.1525,1.1525,76700002.0
2006-12-20 10:00:00,1.15244,1.1525,1.15244,1.1525,96600003.0
2006-12-20 10:01:00,1.1524,1.15249,1.1524,1.15249,112100000.0
2006-12-20 10:02:00,1.15253,1.15261,1.15248,1.15256,163300000.0
2006-12-20 10:03:00,1.15262,1.15264,1.15255,1.15255,35200000.0
2006-12-20 10:04:00,1.1526,1.1526,1.1524,1.15251,96099998.0
2006-12-20 10:05:00,1.15253,1.15257,1.1525,1.1525,103099998.0
2006-12-20 10:06:00,1.15255,1.15263,1.1525,1.15263,114600000.0
2006-12-20 10:07:00,1.1525,1.15256,1.1525,1.15252,71400003.0
2006-12-20 10:08:00,1.15251,1.15251,1.15238,1.1524,77900002.0
2006-12-20 10:09:00,1.15246,1.15246,1.15242,1.15242,63900000.0
2006-12-20 10:10:00,1.15236,1.15248,1.15236,1.15247,60300000.0
2006-12-20 10:11:00,1.15251,1.15251,1.15246,1.15246,33500001.0
2006-12-20 10:12:00,1.15238,1.15252,1.15238,1.15252,87500001.0
2006-12-20 10:13:00,1.15248,1.15252,1.15243,1.15243,39800000.0
2006-12-20 10:14:00,1.15235,1.15235,1.15223,1.15234,78000002.0
2006-12-20 10:15:00,1.15245,1.15245,1.1523,1.15235,166099998.0
2006-12-20 10:16:00,1.15237,1.15245,1.1523,1.1523,262499997.0
2006-12-20 10:17:00,1.15238,1.15242,1.15227,1.15227,109699998.0
2006-12-20 10:18:00,1.15228,1.15233,1.15222,1.15225,203300002.0
2006-12-20 10:19:00,1.15222,1.1523,1.15222,1.15224,27300000.0
2006-12-20 10:20:00,1.15223,1.15232,1.15207,1.15232,107200001.0
2006-12-20 10:21:00,1.15222,1.15245,1.15201,1.15245,177599999.0
2006-12-20 10:22:00,1.15244,1.15252,1.15243,1.15244,163100002.0
2006-12-20 10:23:00,1.15244,1.15251,1.15244,1.1525,25500000.0
2006-12-20 10:24:00,1.15263,1.15265,1.15247,1.15265,89000000.0
2006-12-20 10:25:00,1.15265,1.15317,1.15265,1.15316,143300001.0
2006-12-20 10:26:00,1.15312,1.15313,1.15286,1.15306,92800000.0
2006-12-20 10:27:00,1.15304,1.15315,1.15304,1.15311,100899998.0
2006-12-20 10:28:00,1.15314,1.15315,1.15296,1.15303,91899999.0
2006-12-20 10:29:00,1.15317,1.15329,1.1531,1.15317,194699999.0
2006-12-20 10:30:00,1.15312,1.15312,1.15286,1.15286,70199999.0
2006-12-20 10:31:00,1.15289,1.15289,1.15275,1.15287,163199999.0
2006-12-20 10:32:00,1.1529,1.1529,1.15265,1.15275,46100000.0
2006-12-20 10:33:00,1.15276,1.15276,1.15266,1.15268,83499999.0
2006-12-20 10:34:00,1.15267,1.15279,1.15263,1.15277,104700001.0
2006-12-20 10:35:00,1.15272,1.15279,1.15271,1.15273,126199999.0
2006-12-20 10:36:00,1.15279,1.15286,1.15274,1.15274,77099999.0
2006-12-20 10:37:00,1.15264,1.15275,1.15263,1.15275,120100003.0
2006-12-20 10:38:00,1.15281,1.15294,1.1527,1.15282,151800000.0
2006-12-20 10:39:00,1.15288,1.15294,1.15284,1.15288,91200000.0
2006-12-20 10:40:00,1.15282,1.15293,1.15282,1.15293,61900001.0
2006-12-20 10:41:00,1.15291,1.15305,1.15291,1.15291,97200001.0
2006-12-20 10:42:00,1.15293,1.15301,1.1528,1.15301,64200000.0
2006-12-20 10:43:00,1.15303,1.15303,1.15294,1.153,17100000.0
2006-12-20 10:44:00,1.15288,1.15297,1.15272,1.15297,111199997.0
2006-12-20 10:45:00,1.15302,1.15302,1.1529,1.15298,88099999.0
2006-12-20 10:46:00,1.15298,1.15308,1.15295,1.153,158999999.0
2006-12-20 10:47:00,1.15295,1.153,1.15295,1.153,14600000.0
2006-12-20 10:48:00,1.153,1.15301,1.1529,1.15298,67000000.0
2006-12-20 10:49:00,1.153,1.153,1.15286,1.153,121089999.0
2006-12-20 10:50:00,1.15299,1.15303,1.15287,1.15301,110200001.0
2006-12-20 10:51:00,1.15299,1.15321,1.15299,1.15321,228200000.0
2006-12-20 10:52:00,1.15316,1.15325,1.15307,1.15316,33000000.0
2006-12-20 10:53:00,1.15317,1.15317,1.15306,1.15306,25700000.0
2006-12-20 10:54:00,1.1531,1.15323,1.15308,1.15323,42099999.0
2006-12-20 10:55:00,1.15316,1.15316,1.15292,1.15292,60700001.0
2006-12-20 10:56:00,1.15299,1.15318,1.15299,1.1531,69600001.0
2006-12-20 10:57:00,1.15306,1.1533,1.15306,1.15315,106700002.0
2006-12-20 10:58:00,1.1532,1.15325,1.15312,1.1532,110199999.0
2006-12-20 10:59:00,1.15313,1.1532,1.15313,1.15318,78400001.0
2006-12-20 11:00:00,1.15311,1.15316,1.15311,1.15316,158699999.0
2006-12-20 11:01:00,1.1532,1.1532,1.15314,1.15316,32500000.0
2006-12-20 11:02:00,1.15316,1.1532,1.15312,1.1532,60800001.0
2006-12-20 11:03:00,1.1532,1.15324,1.15311,1.15324,127099999.0
2006-12-20 11:04:00,1.15322,1.15331,1.15317,1.15322,115199999.0
2006-12-20 11:05:00,1.1532,1.15326,1.1532,1.15322,54800000.0
2006-12-20 11:06:00,1.15324,1.15335,1.15324,1.15331,64600000.0
2006-12-20 11:07:00,1.15333,1.15333,1.15329,1.15329,7100000.0
2006-12-20 11:08:00,1.15337,1.15337,1.15327,1.15337,88899998.0
2006-12-20 11:09:00,1.15332,1.15339,1.15332,1.15333,104400001.0
2006-12-20 11:10:00,1.15331,1.15339,1.15329,1.15338,83500000.0
2006-12-20 11:11:00,1.15336,1.15336,1.15318,1.15335,152199999.0
2006-12-20 11:12:00,1.15329,1.15333,1.1532,1.15325,170000000.0
2006-12-20 11:13:00,1.15325,1.15325,1.1531,1.15312,54300001.0
2006-12-20 11:14:00,1.15313,1.15315,1.15277,1.15277,108600002.0
2006-12-20 11:15:00,1.15274,1.15289,1.15274,1.15288,261000006.0
2006-12-20 11:16:00,1.1529,1.15295,1.15287,1.1529,142100000.0
2006-12-20 11:17:00,1.1529,1.15302,1.15289,1.15289,98400000.0
2006-12-20 11:18:00,1.15281,1.15283,1.15277,1.15277,35100001.0
2006-12-20 11:19:00,1.15276,1.15288,1.15272,1.15276,155400001.0
2006-12-20 11:20:00,1.1528,1.1528,1.15272,1.15272,187699998.0
2006-12-20 11:21:00,1.15278,1.15291,1.15277,1.15277,128499997.0
2006-12-20 11:22:00,1.15282,1.15282,1.1527,1.15272,108800000.0
2006-12-20 11:23:00,1.15275,1.15285,1.15275,1.15285,91099999.0
2006-12-20 11:24:00,1.15268,1.15268,1.15257,1.15257,47900000.0
2006-12-20 11:25:00,1.1525,1.15254,1.15206,1.15244,123000000.0
2006-12-20 11:26:00,1.15248,1.15261,1.15244,1.15261,81300000.0
2006-12-20 11:27:00,1.1525,1.15267,1.15249,1.15267,69399999.0
2006-12-20 11:28:00,1.15266,1.15266,1.15254,1.1526,84100001.0
2006-12-20 11:29:00,1.1525,1.15254,1.15246,1.15246,153699999.0
2006-12-20 11:30:00,1.15245,1.15245,1.15215,1.15215,95800000.0
2006-12-20 11:31:00,1.1521,1.15222,1.1521,1.15222,83199999.0
2006-12-20 11:32:00,1.15218,1.15218,1.15205,1.15212,148999998.0
2006-12-20 11:33:00,1.1521,1.1521,1.15203,1.1521,74899998.0
2006-12-20 11:34:00,1.15212,1.15222,1.1521,1.15215,114000000.0
2006-12-20 11:35:00,1.15216,1.15216,1.15205,1.15205,130099998.0
2006-12-20 11:36:00,1.15208,1.1522,1.15208,1.15212,100900000.0
2006-12-20 11:37:00,1.1522,1.15225,1.15211,1.15211,18400000.0
2006-12-20 11:38:00,1.1521,1.15218,1.15207,1.15215,103599999.0
2006-12-20 11:39:00,1.1522,1.15223,1.15215,1.15223,77100001.0
2006-12-20 11:40:00,1.1522,1.15225,1.15213,1.1522,99800000.0
2006-12-20 11:41:00,1.15225,1.15225,1.15213,1.15218,76000000.0
2006-12-20 11:42:00,1.15222,1.15232,1.15219,1.15224,187800002.0
2006-12-20 11:43:00,1.15225,1.15229,1.15214,1.15229,107500000.0
2006-12-20 11:44:00,1.15205,1.15228,1.15205,1.15221,106600001.0
2006-12-20 11:45:00,1.15233,1.15237,1.15229,1.1523,165400003.0
2006-12-20 11:46:00,1.15236,1.15236,1.15187,1.15189,122200001.0
2006-12-20 11:47:00,1.15183,1.15193,1.15173,1.1518,169399998.0
2006-12-20 11:48:00,1.15166,1.15166,1.15141,1.15141,66800000.0
2006-12-20 11:49:00,1.1515,1.15161,1.15143,1.15146,127100000.0
2006-12-20 11:50:00,1.15148,1.15153,1.15127,1.15127,115400000.0
2006-12-20 11:51:00,1.15111,1.15111,1.1509,1.1509,50100000.0
2006-12-20 11:52:00,1.151,1.15119,1.151,1.15101,174700000.0
2006-12-20 11:53:00,1.15102,1.15107,1.15068,1.15068,62000002.0
2006-12-20 11:54:00,1.15073,1.15085,1.15073,1.15075,90899999.0
2006-12-20 11:55:00,1.15083,1.15083,1.15064,1.1507,88500001.0
2006-12-20 11:56:00,1.15056,1.15056,1.14964,1.14964,31899999.0
2006-12-20 11:57:00,1.1494,1.1494,1.14916,1.14924,120100000.0
2006-12-20 11:58:00,1.1493,1.14966,1.1493,1.14964,102900003.0
2006-12-20 11:59:00,1.14982,1.14998,1.14982,1.14991,56800001.0
2006-12-20 12:00:00,1.14997,1.14997,1.14974,1.14977,92599999.0
2006-12-20 12:01:00,1.14973,1.14981,1.14959,1.14971,132000000.0
2006-12-20 12:02:00,1.14981,1.14981,1.14935,1.14935,78400000.0
2006-12-20 12:03:00,1.14927,1.14936,1.14923,1.14926,97599998.0
2006-12-20 12:04:00,1.14934,1.14952,1.14934,1.14951,6600000.0
2006-12-20 12:05:00,1.14945,1.14955,1.14941,1.14941,64699998.0
2006-12-20 12:06:00,1.14947,1.14948,1.14933,1.14933,38300001.0
2006-12-20 12:07:00,1.14938,1.14952,1.14938,1.1495,79700002.0
2006-12-20 12:08:00,1.1496,1.14975,1.1496,1.14975,145900003.0
2006-12-20 12:09:00,1.14968,1.14968,1.14957,1.14957,118100002.0
2006-12-20 12:10:00,1.14953,1.14957,1.14953,1.14957,56199998.0
2006-12-20 12:11:00,1.1494,1.14951,1.1494,1.14944,134700000.0
2006-12-20 12:12:00,1.1495,1.15045,1.1495,1.15038,136899999.0
2006-12-20 12:13:00,1.15023,1.15049,1.15023,1.15032,125199999.0
2006-12-20 12:14:00,1.15036,1.15052,1.15036,1.15043,56800000.0
2006-12-20 12:15:00,1.15042,1.15049,1.15022,1.15031,113500001.0
2006-12-20 12:16:00,1.15025,1.15032,1.1502,1.15023,46000001.0
2006-12-20 12:17:00,1.15024,1.15034,1.15015,1.15034,80400000.0
2006-12-20 12:18:00,1.15043,1.1506,1.15043,1.15049,104700000.0
2006-12-20 12:19:00,1.15063,1.15079,1.15063,1.15069,15400000.0
2006-12-20 12:20:00,1.15073,1.15081,1.1507,1.1507,35700000.0
2006-12-20 12:21:00,1.15068,1.15071,1.1506,1.1506,91100000.0
2006-12-20 12:22:00,1.15069,1.15075,1.15064,1.15075,46700000.0
2006-12-20 12:23:00,1.15072,1.15087,1.15069,1.15077,138400002.0
2006-12-20 12:24:00,1.15071,1.15071,1.15056,1.15056,63600000.0
2006-12-20 12:25:00,1.15057,1.15064,1.15047,1.15047,66200001.0
2006-12-20 12:26:00,1.15026,1.15035,1.15005,1.15005,38100000.0
2006-12-20 12:27:00,1.14995,1.15004,1.14986,1.15004,180999998.0
2006-12-20 12:28:00,1.15002,1.15007,1.14998,1.15007,100800002.0
2006-12-20 12:29:00,1.15006,1.15011,1.15003,1.15003,69100001.0
2006-12-20 12:30:00,1.15004,1.15004,1.14986,1.15003,59900000.0
2006-12-20 12:31:00,1.15002,1.15016,1.15002,1.15013,108299999.0
2006-12-20 12:32:00,1.15007,1.15019,1.15007,1.15007,109100001.0
2006-12-20 12:33:00,1.1502,1.15027,1.15013,1.15024,143400001.0
2006-12-20 12:34:00,1.15019,1.1502,1.15006,1.15006,72400000.0
2006-12-20 12:35:00,1.15024,1.15037,1.15024,1.15028,123600001.0
2006-12-20 12:36:00,1.1502,1.1502,1.15012,1.15012,52000001.0
2006-12-20 12:37:00,1.15014,1.15028,1.15014,1.15028,84900000.0
2006-12-20 12:38:00,1.15032,1.15038,1.15026,1.15038,98099999.0
2006-12-20 12:39:00,1.15047,1.15047,1.1503,1.15034,46300000.0
2006-12-20 12:40:00,1.15028,1.15028,1.15013,1.15022,129500002.0
2006-12-20 12:41:00,1.15019,1.15019,1.15013,1.15016,135700002.0
2006-12-20 12:42:00,1.15016,1.15026,1.15014,1.15023,52800000.0
2006-12-20 12:43:00,1.1502,1.15025,1.1502,1.15025,27800000.0
2006-12-20 12:44:00,1.15016,1.15026,1.15014,1.15018,95000000.0
2006-12-20 12:45:00,1.15022,1.15024,1.15005,1.15019,130200003.0
2006-12-20 12:46:00,1.15028,1.15028,1.15017,1.15017,67700002.0
2006-12-20 12:47:00,1.15013,1.15024,1.1501,1.1501,130499999.0
2006-12-20 12:48:00,1.15018,1.1502,1.15003,1.1502,54500000.0
2006-12-20 12:49:00,1.15021,1.15023,1.15014,1.15023,116000003.0
2006-12-20 12:50:00,1.15019,1.15044,1.15019,1.15044,59000000.0
2006-12-20 12:51:00,1.15045,1.15054,1.15042,1.15048,62199999.0
2006-12-20 12:52:00,1.15046,1.15057,1.15046,1.15057,6900000.0
2006-12-20 12:53:00,1.15056,1.15061,1.15056,1.15061,52799998.0
2006-12-20 12:54:00,1.15063,1.15063,1.15057,1.15057,42199999.0
2006-12-20 12:55:00,1.15053,1.15057,1.15053,1.15055,84900001.0
2006-12-20 12:56:00,1.15075,1.15107,1.15075,1.15107,143099999.0
2006-12-20 12:57:00,1.15112,1.15119,1.15104,1.15117,93999999.0
2006-12-20 12:58:00,1.15123,1.15123,1.1512,1.15123,28400000.0
2006-12-20 12:59:00,1.15115,1.15162,1.15113,1.15162,60400001.0
2006-12-20 13:00:00,1.15162,1.15162,1.15147,1.1515,171000005.0
2006-12-20 13:01:00,1.15158,1.15159,1.15151,1.15158,83700002.0
2006-12-20 13:02:00,1.15143,1.15154,1.15143,1.15147,62500001.0
2006-12-20 13:03:00,1.15157,1.15163,1.15147,1.15149,154100001.0
2006-12-20 13:04:00,1.15151,1.1519,1.15151,1.1519,51900000.0
2006-12-20 13:05:00,1.15206,1.15211,1.152,1.1521,88900000.0
2006-12-20 13:06:00,1.15207,1.15215,1.15207,1.1521,50300001.0
2006-12-20 13:07:00,1.15209,1.15209,1.15186,1.15186,94100000.0
2006-12-20 13:08:00,1.1519,1.15201,1.15189,1.15201,127400000.0
2006-12-20 13:09:00,1.15196,1.15196,1.1519,1.15195,30800000.0
2006-12-20 13:10:00,1.15191,1.15206,1.15191,1.15206,34500000.0
2006-12-20 13:11:00,1.15178,1.15201,1.15178,1.1518,97400000.0
2006-12-20 13:12:00,1.15205,1.15208,1.152,1.15203,63999999.0
2006-12-20 13:13:00,1.15202,1.15212,1.15202,1.15208,53400000.0
2006-12-20 13:14:00,1.15195,1.15214,1.15195,1.15195,143200001.0
2006-12-20 13:15:00,1.15195,1.15211,1.15195,1.15211,39500000.0
2006-12-20 13:16:00,1.15207,1.15208,1.15207,1.15208,21500000.0
2006-12-20 13:17:00,1.15207,1.15209,1.15202,1.15202,70199999.0
2006-12-20 13:18:00,1.15205,1.15205,1.15202,1.15202,44099998.0
2006-12-20 13:19:00,1.152,1.152,1.152,1.152,46500000.0
2006-12-20 13:20:00,1.15203,1.15216,1.15197,1.15207,78100000.0
2006-12-20 13:21:00,1.15201,1.15216,1.15201,1.15208,51500000.0
2006-12-20 13:22:00,1.15196,1.15208,1.15196,1.15205,56200000.0
2006-12-20 13:23:00,1.15205,1.15208,1.15205,1.15208,50100000.0
2006-12-20 13:24:00,1.15217,1.15233,1.15213,1.15221,144900001.0
2006-12-20 13:25:00,1.15208,1.15208,1.15198,1.152,88600001.0
2006-12-20 13:26:00,1.15201,1.15202,1.15191,1.15191,48700000.0
2006-12-20 13:27:00,1.1519,1.1519,1.15182,1.15186,177599996.0
2006-12-20 13:28:00,1.15183,1.15188,1.15178,1.15182,129100002.0
2006-12-20 13:29:00,1.15168,1.15168,1.15135,1.15135,75800000.0
2006-12-20 13:30:00,1.15143,1.15161,1.15143,1.15151,146400000.0
2006-12-20 13:31:00,1.15145,1.15156,1.15145,1.15145,116900001.0
2006-12-20 13:32:00,1.15152,1.15156,1.15152,1.15156,56900000.0
2006-12-20 13:33:00,1.15155,1.15155,1.15131,1.15144,82199999.0
2006-12-20 13:34:00,1.15143,1.15147,1.15143,1.15147,19700000.0
2006-12-20 13:35:00,1.1515,1.15153,1.15141,1.15148,138800001.0
2006-12-20 13:36:00,1.1515,1.1515,1.15147,1.1515,123700001.0
2006-12-20 13:37:00,1.15141,1.15147,1.15135,1.15145,184999995.0
2006-12-20 13:38:00,1.15143,1.15147,1.15138,1.15147,131700000.0
2006-12-20 13:39:00,1.1514,1.15148,1.15139,1.15148,35900001.0
2006-12-20 13:40:00,1.15145,1.15163,1.15145,1.15151,91900000.0
2006-12-20 13:41:00,1.15142,1.15162,1.1514,1.15154,97300001.0
2006-12-20 13:42:00,1.15161,1.15161,1.15134,1.15135,136500003.0
2006-12-20 13:43:00,1.15142,1.1515,1.15132,1.15132,68800002.0
2006-12-20 13:44:00,1.15132,1.15135,1.15128,1.15128,96300001.0
2006-12-20 13:45:00,1.15133,1.1515,1.15133,1.1515,64999999.0
2006-12-20 13:46:00,1.1515,1.1515,1.15145,1.15145,50200000.0
2006-12-20 13:47:00,1.1514,1.15146,1.1514,1.15141,146800002.0
2006-12-20 13:48:00,1.1514,1.1514,1.15135,1.15135,85799999.0
2006-12-20 13:49:00,1.15147,1.15147,1.15137,1.15137,96599999.0
2006-12-20 13:50:00,1.15144,1.15144,1.15133,1.15135,25400000.0
2006-12-20 13:51:00,1.15137,1.15142,1.15137,1.15142,36300000.0
2006-12-20 13:52:00,1.15141,1.15149,1.15135,1.15137,80600000.0
2006-12-20 13:53:00,1.15131,1.15132,1.1513,1.15132,78900003.0
2006-12-20 13:54:00,1.15127,1.15133,1.15127,1.15133,12200000.0
2006-12-20 13:55:00,1.1513,1.15132,1.1513,1.15132,55800000.0
2006-12-20 13:56:00,1.15131,1.15135,1.15126,1.15133,88900002.0
2006-12-20 13:57:00,1.1513,1.1514,1.15117,1.15139,87799999.0
2006-12-20 13:58:00,1.15138,1.15138,1.15128,1.15128,37800002.0
2006-12-20 13:59:00,1.15125,1.15137,1.15125,1.15137,53499999.0
2006-12-20 14:00:00,1.15144,1.15156,1.15144,1.15156,20800000.0
2006-12-20 14:01:00,1.15159,1.15167,1.15159,1.15167,5900000.0
2006-12-20 14:02:00,1.15166,1.15166,1.1516,1.1516,89700002.0
2006-12-20 14:03:00,1.15149,1.15149,1.15141,1.15147,57000001.0
2006-12-20 14:04:00,1.15133,1.15147,1.15133,1.15133,35700000.0
2006-12-20 14:05:00,1.15135,1.15149,1.15134,1.15135,58200002.0
2006-12-20 14:06:00,1.15129,1.15129,1.15125,1.15125,21499999.0
2006-12-20 14:07:00,1.15116,1.15116,1.15112,1.15114,59400002.0
2006-12-20 14:08:00,1.15115,1.15126,1.15112,1.15112,110299998.0
2006-12-20 14:09:00,1.15108,1.15127,1.15098,1.1512,82900000.0
2006-12-20 14:10:00,1.15132,1.15132,1.15112,1.15126,159900001.0
2006-12-20 14:11:00,1.15134,1.15139,1.15127,1.15136,68600000.0
2006-12-20 14:12:00,1.15138,1.15138,1.15129,1.15134,65499999.0
2006-12-20 14:13:00,1.15128,1.15128,1.15127,1.15127,22500001.0
2006-12-20 14:14:00,1.15124,1.15141,1.15124,1.15137,170100002.0
2006-12-20 14:15:00,1.15142,1.15179,1.15142,1.15165,168999995.0
2006-12-20 14:16:00,1.15134,1.15134,1.15106,1.15106,6400000.0
2006-12-20 14:17:00,1.1508,1.15086,1.1508,1.15086,97400002.0
2006-12-20 14:18:00,1.15098,1.15108,1.15094,1.15094,65699999.0
2006-12-20 14:19:00,1.15088,1.15098,1.15082,1.1509,163199998.0
2006-12-20 14:20:00,1.15077,1.15077,1.1504,1.15047,110500000.0
2006-12-20 14:21:00,1.15043,1.15043,1.15003,1.15007,72500000.0
2006-12-20 14:22:00,1.14989,1.14993,1.14975,1.14993,72100000.0
2006-12-20 14:23:00,1.14992,1.15,1.14988,1.14988,113500000.0
2006-12-20 14:24:00,1.14978,1.15013,1.14975,1.15,86799999.0
2006-12-20 14:25:00,1.14996,1.15002,1.14987,1.14987,20100000.0
2006-12-20 14:26:00,1.14966,1.14976,1.1495,1.1495,75100000.0
2006-12-20 14:27:00,1.14945,1.14945,1.14926,1.14935,101700000.0
2006-12-20 14:28:00,1.14939,1.14941,1.14923,1.14933,63200000.0
2006-12-20 14:29:00,1.14933,1.14937,1.14923,1.14935,101400001.0
2006-12-20 14:30:00,1.14927,1.14946,1.14926,1.14938,99600001.0
2006-12-20 14:31:00,1.14923,1.14923,1.14915,1.14915,18500000.0
2006-12-20 14:32:00,1.14899,1.14899,1.14883,1.14883,139600002.0
2006-12-20 14:33:00,1.14893,1.14904,1.14893,1.14893,25700000.0
2006-12-20 14:34:00,1.14902,1.14902,1.1489,1.14895,92600002.0
2006-12-20 14:35:00,1.14889,1.14902,1.14881,1.14895,125399999.0
2006-12-20 14:36:00,1.14879,1.14895,1.1487,1.14879,184899999.0
2006-12-20 14:37:00,1.14861,1.14873,1.14858,1.14858,161400001.0
2006-12-20 14:38:00,1.14865,1.14872,1.14857,1.14862,118299999.0
2006-12-20 14:39:00,1.14856,1.14856,1.14837,1.14838,87100001.0
2006-12-20 14:40:00,1.14841,1.14842,1.14841,1.14842,71300001.0
2006-12-20 14:41:00,1.14852,1.14859,1.14846,1.14846,90399999.0
2006-12-20 14:42:00,1.14846,1.1485,1.1484,1.1484,88900000.0
2006-12-20 14:43:00,1.14835,1.14851,1.14833,1.14851,46100001.0
2006-12-20 14:44:00,1.14838,1.14838,1.14801,1.14808,59300000.0
2006-12-20 14:45:00,1.14805,1.14805,1.14767,1.14767,71400000.0
2006-12-20 14:46:00,1.14761,1.14786,1.14761,1.14786,129900000.0
2006-12-20 14:47:00,1.14786,1.14793,1.14761,1.14761,44700001.0
2006-12-20 14:48:00,1.1475,1.14769,1.14735,1.14769,60000000.0
2006-12-20 14:49:00,1.14777,1.14785,1.14776,1.14776,96700001.0
2006-12-20 14:50:00,1.1476,1.14775,1.14753,1.14766,121599999.0
2006-12-20 14:51:00,1.14776,1.1479,1.14775,1.14788,133900001.0
2006-12-20 14:52:00,1.14789,1.14789,1.14775,1.14775,50500001.0
2006-12-20 14:53:00,1.14776,1.14782,1.14763,1.14763,102600002.0
2006-12-20 14:54:00,1.14755,1.1478,1.14755,1.14777,94099999.0
2006-12-20 14:55:00,1.1478,1.14782,1.14766,1.14782,135199999.0
2006-12-20 14:56:00,1.14776,1.14791,1.14772,1.14785,96499999.0
2006-12-20 14:57:00,1.14787,1.14795,1.14787,1.14795,55900000.0
2006-12-20 14:58:00,1.14801,1.14802,1.14791,1.14791,153000000.0
2006-12-20 14:59:00,1.14802,1.14802,1.14794,1.148,107600001.0
2006-12-20 15:00:00,1.14801,1.14806,1.14791,1.14791,87700000.0
2006-12-20 15:01:00,1.14794,1.14794,1.14771,1.14771,136500001.0
2006-12-20 15:02:00,1.14773,1.14773,1.14757,1.14762,119499999.0
2006-12-20 15:03:00,1.14761,1.14762,1.14744,1.14744,102399998.0
2006-12-20 15:04:00,1.14734,1.14734,1.14719,1.14725,115799999.0
2006-12-20 15:05:00,1.14709,1.14709,1.1466,1.14666,135600001.0
2006-12-20 15:06:00,1.14655,1.14682,1.14654,1.14667,142800001.0
2006-12-20 15:07:00,1.14671,1.14683,1.14662,1.14673,114299998.0
2006-12-20 15:08:00,1.14668,1.14694,1.14668,1.14692,116000002.0
2006-12-20 15:09:00,1.1471,1.1471,1.14673,1.14677,97299999.0
2006-12-20 15:10:00,1.14684,1.14686,1.14684,1.14686,11000000.0
2006-12-20 15:11:00,1.14687,1.14687,1.14664,1.14685,172099997.0
2006-12-20 15:12:00,1.14664,1.14674,1.14664,1.14671,60200001.0
2006-12-20 15:13:00,1.14658,1.14658,1.14622,1.14629,105700002.0
2006-12-20 15:14:00,1.14627,1.14639,1.14625,1.14625,51600000.0
2006-12-20 15:15:00,1.14631,1.14638,1.14629,1.14638,64400000.0
2006-12-20 15:16:00,1.14638,1.14638,1.1463,1.14636,115099999.0
2006-12-20 15:17:00,1.14642,1.14644,1.14633,1.14633,145500000.0
2006-12-20 15:18:00,1.1462,1.1462,1.14612,1.14616,107600001.0
2006-12-20 15:19:00,1.14611,1.14624,1.14611,1.14616,148499998.0
2006-12-20 15:20:00,1.14613,1.14628,1.14613,1.14626,121400000.0
2006-12-20 15:21:00,1.14617,1.14634,1.14617,1.14634,103600000.0
2006-12-20 15:22:00,1.1464,1.14649,1.14638,1.14638,92500000.0
2006-12-20 15:23:00,1.14635,1.14648,1.14635,1.14635,73699999.0
2006-12-20 15:24:00,1.14639,1.14659,1.14639,1.14644,88800000.0
2006-12-20 15:25:00,1.14647,1.14647,1.14635,1.14635,66400000.0
2006-12-20 15:26:00,1.14633,1.14645,1.14631,1.14644,56000000.0
2006-12-20 15:27:00,1.14639,1.14646,1.14636,1.14643,101400001.0
2006-12-20 15:28:00,1.14635,1.14642,1.14633,1.14635,65999999.0
2006-12-20 15:29:00,1.14638,1.14638,1.14612,1.14612,45699998.0
2006-12-20 15:30:00,1.14601,1.1463,1.14601,1.14616,133899999.0
2006-12-20 15:31:00,1.14609,1.1462,1.14603,1.14603,40000000.0
2006-12-20 15:32:00,1.14594,1.14594,1.14563,1.14563,74599999.0
2006-12-20 15:33:00,1.14558,1.14573,1.14556,1.14568,50400000.0
2006-12-20 15:34:00,1.14572,1.14572,1.14558,1.14563,114899999.0
2006-12-20 15:35:00,1.14561,1.14568,1.14559,1.14568,147300001.0
2006-12-20 15:36:00,1.14564,1.14575,1.14561,1.14561,131900001.0
2006-12-20 15:37:00,1.14564,1.14573,1.14564,1.14568,107899996.0
2006-12-20 15:38:00,1.14563,1.1457,1.14532,1.14532,71200001.0
2006-12-20 15:39:00,1.14499,1.14499,1.14479,1.14479,61100000.0
2006-12-20 15:40:00,1.14474,1.1448,1.14451,1.14451,131099998.0
2006-12-20 15:41:00,1.14435,1.14447,1.14416,1.14416,116800003.0
2006-12-20 15:42:00,1.14406,1.14421,1.14402,1.1442,154400003.0
2006-12-20 15:43:00,1.14437,1.14455,1.14432,1.14455,131199999.0
2006-12-20 15:44:00,1.14458,1.14473,1.14452,1.14453,125600003.0
2006-12-20 15:45:00,1.14473,1.14477,1.14467,1.14477,122099996.0
2006-12-20 15:46:00,1.14472,1.14514,1.14472,1.14514,81700000.0
2006-12-20 15:47:00,1.1451,1.14534,1.1451,1.14533,162200000.0
2006-12-20 15:48:00,1.14525,1.14536,1.14511,1.14531,62200000.0
2006-12-20 15:49:00,1.14536,1.14536,1.14521,1.14528,113099997.0
2006-12-20 15:50:00,1.14536,1.14536,1.14534,1.14534,17100000.0
2006-12-20 15:51:00,1.14545,1.14545,1.14505,1.1452,90600000.0
2006-12-20 15:52:00,1.1451,1.14526,1.14506,1.14522,107600001.0
2006-12-20 15:53:00,1.14528,1.14528,1.14519,1.14519,8300000.0
2006-12-20 15:54:00,1.14524,1.14535,1.14522,1.14535,59800001.0
2006-12-20 15:55:00,1.14525,1.14525,1.14509,1.14517,59100000.0
2006-12-20 15:56:00,1.14525,1.14554,1.14525,1.14554,77500000.0
2006-12-20 15:57:00,1.14555,1.14555,1.14544,1.14544,147499999.0
2006-12-20 15:58:00,1.14551,1.1456,1.14547,1.14547,147700004.0
2006-12-20 15:59:00,1.14541,1.1457,1.14541,1.14562,85400000.0
2006-12-20 16:00:00,1.14559,1.14559,1.14547,1.14547,28700001.0
2006-12-20 16:01:00,1.14546,1.1455,1.14542,1.14546,90400001.0
2006-12-20 16:02:00,1.14537,1.14551,1.14537,1.14545,32499999.0
2006-12-20 16:03:00,1.14537,1.14547,1.14537,1.14547,72700001.0
2006-12-20 16:04:00,1.14551,1.1457,1.14551,1.14563,96099997.0
2006-12-20 16:05:00,1.14564,1.14594,1.14564,1.14569,167900003.0
2006-12-20 16:06:00,1.14569,1.14587,1.14569,1.14572,87000000.0
2006-12-20 16:07:00,1.14571,1.14571,1.14547,1.14547,62600000.0
2006-12-20 16:08:00,1.14537,1.14542,1.14525,1.14542,92200000.0
2006-12-20 16:09:00,1.14535,1.14535,1.14525,1.14525,24500001.0
2006-12-20 16:10:00,1.1453,1.1453,1.14513,1.14517,182800005.0
2006-12-20 16:11:00,1.14521,1.14526,1.145,1.145,133800000.0
2006-12-20 16:12:00,1.14505,1.14513,1.14505,1.14513,35199999.0
2006-12-20 16:13:00,1.14517,1.14527,1.14512,1.14527,78299999.0
2006-12-20 16:14:00,1.14517,1.14529,1.14517,1.14527,45700000.0
2006-12-20 16:15:00,1.14525,1.14525,1.14506,1.14506,16800000.0
2006-12-20 16:16:00,1.14512,1.14512,1.14503,1.14503,84499998.0
2006-12-20 16:17:00,1.14499,1.14499,1.14491,1.14491,37499999.0
2006-12-20 16:18:00,1.14492,1.14499,1.14488,1.14497,117899997.0
2006-12-20 16:19:00,1.14498,1.14498,1.14487,1.14489,60699998.0
2006-12-20 16:20:00,1.1448,1.1448,1.14475,1.14479,53699999.0
2006-12-20 16:21:00,1.14478,1.1449,1.14478,1.14489,157700001.0
2006-12-20 16:22:00,1.14493,1.14494,1.14484,1.14486,83200001.0
2006-12-20 16:23:00,1.14497,1.14498,1.14487,1.14487,85800001.0
2006-12-20 16:24:00,1.14491,1.14491,1.14486,1.14487,159999997.0
2006-12-20 16:25:00,1.14488,1.14491,1.14482,1.14483,129500001.0
2006-12-20 16:26:00,1.14484,1.14494,1.14481,1.14481,148899998.0
2006-12-20 16:27:00,1.14485,1.14502,1.14485,1.14496,67300001.0
2006-12-20 16:28:00,1.14485,1.14495,1.14484,1.14484,114300000.0
2006-12-20 16:29:00,1.14493,1.14496,1.14477,1.14477,52700001.0
2006-12-20 16:30:00,1.14491,1.14499,1.14487,1.14492,112899999.0
2006-12-20 16:31:00,1.14488,1.145,1.14488,1.14495,89400000.0
2006-12-20 16:32:00,1.14501,1.14519,1.14501,1.14508,71190000.0
2006-12-20 16:33:00,1.1451,1.14527,1.1451,1.14527,80400002.0
2006-12-20 16:34:00,1.14522,1.14534,1.1452,1.1452,87100002.0
2006-12-20 16:35:00,1.14523,1.14523,1.14515,1.14519,37300000.0
2006-12-20 16:36:00,1.14524,1.14525,1.14513,1.14522,234300002.0
2006-12-20 16:37:00,1.14527,1.14542,1.14527,1.14542,71099999.0
2006-12-20 16:38:00,1.14539,1.14541,1.14531,1.14531,202900005.0
2006-12-20 16:39:00,1.1454,1.14549,1.1454,1.14547,75800001.0
2006-12-20 16:40:00,1.14539,1.14548,1.14533,1.14543,73800000.0
2006-12-20 16:41:00,1.14535,1.14544,1.14535,1.1454,91700001.0
2006-12-20 16:42:00,1.14548,1.14549,1.14534,1.1454,105600001.0
2006-12-20 16:43:00,1.14533,1.14549,1.14533,1.14543,67500000.0
2006-12-20 16:44:00,1.14536,1.14536,1.14509,1.1451,24900000.0
2006-12-20 16:45:00,1.14515,1.14522,1.14515,1.14522,41500000.0
2006-12-20 16:46:00,1.14509,1.14528,1.14509,1.14528,66400000.0
2006-12-20 16:47:00,1.14525,1.14527,1.14518,1.14518,102299998.0
2006-12-20 16:48:00,1.14513,1.14523,1.1451,1.14521,67599999.0
2006-12-20 16:49:00,1.14517,1.14533,1.14516,1.14533,151200000.0
2006-12-20 16:50:00,1.14528,1.14528,1.14514,1.14515,148700001.0
2006-12-20 16:51:00,1.14506,1.14509,1.1449,1.1449,72000002.0
2006-12-20 16:52:00,1.14472,1.14496,1.14465,1.14496,101600002.0
2006-12-20 16:53:00,1.14491,1.14491,1.14467,1.14467,58200002.0
2006-12-20 16:54:00,1.14463,1.14468,1.14448,1.14468,110699999.0
2006-12-20 16:55:00,1.14472,1.14472,1.14461,1.14469,76200001.0
2006-12-20 16:56:00,1.14474,1.14483,1.14467,1.14483,95800001.0
2006-12-20 16:57:00,1.14478,1.14478,1.14443,1.14453,172000005.0
2006-12-20 16:58:00,1.14452,1.14467,1.14452,1.14453,116200003.0
2006-12-20 16:59:00,1.1445,1.14461,1.1445,1.14452,84499998.0
2006-12-20 17:00:00,1.14462,1.14491,1.14462,1.14481,77200003.0
2006-12-20 17:01:00,1.14488,1.14488,1.14481,1.14488,66199999.0
2006-12-20 17:02:00,1.14488,1.14488,1.14468,1.14468,42799999.0
2006-12-20 17:03:00,1.14469,1.14475,1.14463,1.14471,111300003.0
2006-12-20 17:04:00,1.14461,1.14466,1.14453,1.14453,26400000.0
2006-12-20 17:05:00,1.14444,1.1445,1.14435,1.14449,35900000.0
2006-12-20 17:06:00,1.14445,1.14448,1.14436,1.14442,52800000.0
2006-12-20 17:07:00,1.14448,1.14454,1.144,1.144,123000001.0
2006-12-20 17:08:00,1.14399,1.14405,1.14396,1.14401,59490000.0
2006-12-20 17:09:00,1.144,1.14421,1.144,1.1442,85400002.0
2006-12-20 17:10:00,1.14424,1.14426,1.14416,1.14426,62100002.0
2006-12-20 17:11:00,1.1441,1.14417,1.14361,1.14361,118600000.0
2006-12-20 17:12:00,1.14323,1.14327,1.1431,1.14314,117099999.0
2006-12-20 17:13:00,1.14297,1.14319,1.14297,1.14315,60299999.0
2006-12-20 17:14:00,1.14315,1.14321,1.14298,1.14315,109200002.0
2006-12-20 17:15:00,1.14313,1.14317,1.1431,1.14313,41500001.0
2006-12-20 17:16:00,1.1432,1.14339,1.14318,1.14339,110200001.0
2006-12-20 17:17:00,1.14341,1.14347,1.14339,1.14343,95200000.0
2006-12-20 17:18:00,1.14346,1.1438,1.14343,1.1438,121600001.0
2006-12-20 17:19:00,1.14403,1.14403,1.144,1.144,19400000.0
2006-12-20 17:20:00,1.14399,1.14399,1.14372,1.14374,173100000.0
2006-12-20 17:21:00,1.14375,1.14385,1.14375,1.14385,118900000.0
2006-12-20 17:22:00,1.14383,1.14393,1.14383,1.14388,64400000.0
2006-12-20 17:23:00,1.14402,1.14408,1.14402,1.14403,64900000.0
2006-12-20 17:24:00,1.1441,1.1442,1.14398,1.14415,41700000.0
2006-12-20 17:25:00,1.14419,1.14432,1.14417,1.14421,192700003.0
2006-12-20 17:26:00,1.14426,1.14443,1.14426,1.14438,117200000.0
2006-12-20 17:27:00,1.14443,1.14459,1.14443,1.14459,118700000.0
2006-12-20 17:28:00,1.14453,1.14462,1.14445,1.14455,168100000.0
2006-12-20 17:29:00,1.14465,1.1447,1.14462,1.1447,153500000.0
2006-12-20 17:30:00,1.1447,1.1448,1.14458,1.14461,157100000.0
2006-12-20 17:31:00,1.14473,1.14482,1.14473,1.14473,29600000.0
2006-12-20 17:32:00,1.14479,1.1451,1.14479,1.1451,30999999.0
2006-12-20 17:33:00,1.14528,1.14543,1.14521,1.14537,115500000.0
2006-12-20 17:34:00,1.14538,1.1455,1.14535,1.14541,134399996.0
2006-12-20 17:35:00,1.14537,1.14569,1.14537,1.14562,118600001.0
2006-12-20 17:36:00,1.14563,1.14574,1.1456,1.14572,154299995.0
2006-12-20 17:37:00,1.14568,1.14581,1.14568,1.1458,155200001.0
2006-12-20 17:38:00,1.14566,1.14583,1.14547,1.14583,153000003.0
2006-12-20 17:39:00,1.14586,1.14601,1.14578,1.14578,132400000.0
2006-12-20 17:40:00,1.146,1.14604,1.14593,1.14599,84600001.0
2006-12-20 17:41:00,1.14591,1.14601,1.14586,1.1459,93100001.0
2006-12-20 17:42:00,1.14585,1.14599,1.14581,1.14581,49499999.0
2006-12-20 17:43:00,1.14585,1.14587,1.14549,1.14551,105200004.0
2006-12-20 17:44:00,1.14547,1.14547,1.14516,1.14539,125600000.0
2006-12-20 17:45:00,1.14533,1.14559,1.14529,1.14559,50100001.0
2006-12-20 17:46:00,1.14571,1.14571,1.14561,1.14561,86000000.0
2006-12-20 17:47:00,1.14554,1.14558,1.14552,1.14557,50300000.0
2006-12-20 17:48:00,1.14543,1.14556,1.14534,1.14543,111400001.0
2006-12-20 17:49:00,1.14542,1.14573,1.14542,1.14573,83500000.0
2006-12-20 17:50:00,1.14584,1.14609,1.14577,1.14603,136599999.0
2006-12-20 17:51:00,1.14606,1.14615,1.14589,1.14615,15200000.0
2006-12-20 17:52:00,1.14633,1.14649,1.14625,1.14636,110200001.0
2006-12-20 17:53:00,1.14635,1.14652,1.14635,1.14651,44900000.0
2006-12-20 17:54:00,1.14653,1.14661,1.14642,1.14649,133600002.0
2006-12-20 17:55:00,1.14635,1.14635,1.1462,1.14622,140800004.0
2006-12-20 17:56:00,1.14616,1.1464,1.1461,1.1464,202800003.0
2006-12-20 17:57:00,1.1464,1.1464,1.14613,1.14613,135000002.0
2006-12-20 17:58:00,1.14617,1.14631,1.1461,1.14617,96700001.0
2006-12-20 17:59:00,1.14619,1.14629,1.14614,1.14624,78800000.0
2006-12-20 18:00:00,1.1463,1.1464,1.14621,1.14632,82800001.0
2006-12-20 18:01:00,1.14628,1.14639,1.14622,1.14627,527400003.0
2006-12-20 18:02:00,1.14629,1.14633,1.14616,1.14618,828300005.0
2006-12-20 18:03:00,1.14619,1.14619,1.14599,1.146,753900007.0
2006-12-20 18:04:00,1.14596,1.14611,1.14587,1.14593,656400001.0
2006-12-20 18:05:00,1.14603,1.14627,1.146,1.14622,938800001.0
2006-12-20 18:06:00,1.14618,1.14621,1.14595,1.14618,651900004.0
2006-12-20 18:07:00,1.14618,1.1462,1.1459,1.14602,1267600006.0
2006-12-20 18:08:00,1.14593,1.14619,1.14593,1.1461,1070599995.0
2006-12-20 18:09:00,1.14614,1.14631,1.14613,1.1462,399699996.0
2006-12-20 18:10:00,1.14624,1.14653,1.14624,1.14644,729199999.0
2006-12-20 18:11:00,1.14653,1.14656,1.14623,1.14646,1050600000.0
2006-12-20 18:12:00,1.14647,1.14649,1.14634,1.14634,104399999.0
2006-12-20 18:13:00,1.14647,1.14653,1.14635,1.14653,457400003.0
2006-12-20 18:14:00,1.14655,1.14658,1.1464,1.14657,382900001.0
2006-12-20 18:15:00,1.14658,1.14684,1.14656,1.14681,744500006.0
2006-12-20 18:16:00,1.14687,1.14712,1.14687,1.14702,455200003.0
2006-12-20 18:17:00,1.14701,1.14721,1.14697,1.14702,1018500004.0
2006-12-20 18:18:00,1.14695,1.14695,1.14675,1.14681,655599995.0
2006-12-20 18:19:00,1.14687,1.14699,1.14681,1.14692,147600000.0
2006-12-20 18:20:00,1.14692,1.14692,1.14673,1.14682,737300000.0
2006-12-20 18:21:00,1.14689,1.14695,1.14681,1.14685,229200002.0
2006-12-20 18:22:00,1.1469,1.14701,1.14689,1.14701,280999997.0
2006-12-20 18:23:00,1.14709,1.14723,1.14709,1.14712,294499998.0
2006-12-20 18:24:00,1.1471,1.14715,1.147,1.14707,633399996.0
2006-12-20 18:25:00,1.14702,1.14709,1.14693,1.14702,344100001.0
2006-12-20 18:26:00,1.14697,1.14702,1.14681,1.14692,949800000.0
2006-12-20 18:27:00,1.14701,1.14707,1.14693,1.14706,760500006.0
2006-12-20 18:28:00,1.14707,1.14718,1.14701,1.14704,369500002.0
2006-12-20 18:29:00,1.14704,1.14726,1.14704,1.14714,365500004.0
2006-12-20 18:30:00,1.14716,1.14724,1.14709,1.14719,1008000000.0
2006-12-20 18:31:00,1.14722,1.14728,1.14718,1.14719,535500000.0
2006-12-20 18:32:00,1.14718,1.14728,1.1471,1.1472,387499998.0
2006-12-20 18:33:00,1.14721,1.14733,1.14716,1.14723,445400001.0
2006-12-20 18:34:00,1.14723,1.14725,1.14717,1.14725,428799999.0
2006-12-20 18:35:00,1.14722,1.14722,1.14708,1.14717,425800000.0
2006-12-20 18:36:00,1.1472,1.14723,1.14712,1.14712,449300003.0
2006-12-20 18:37:00,1.14708,1.14717,1.14708,1.14708,53600000.0
2006-12-20 18:38:00,1.14713,1.14719,1.14708,1.14716,238300001.0
2006-12-20 18:39:00,1.14717,1.14719,1.14705,1.14719,220600001.0
2006-12-20 18:40:00,1.14716,1.14729,1.14705,1.14719,801899999.0
2006-12-20 18:41:00,1.14724,1.14746,1.14723,1.14733,329499999.0
2006-12-20 18:42:00,1.14738,1.14739,1.14725,1.14729,539399999.0
2006-12-20 18:43:00,1.14729,1.14736,1.14725,1.14725,651400001.0
2006-12-20 18:44:00,1.14728,1.14728,1.14715,1.14728,219200000.0
2006-12-20 18:45:00,1.14733,1.14733,1.14719,1.14726,421600001.0
2006-12-20 18:46:00,1.1473,1.14735,1.14725,1.1473,278799998.0
2006-12-20 18:47:00,1.14727,1.1473,1.14719,1.14722,99300000.0
2006-12-20 18:48:00,1.14732,1.14742,1.14732,1.14742,136200001.0
2006-12-20 18:49:00,1.14747,1.1475,1.14746,1.1475,120800002.0
2006-12-20 18:50:00,1.14751,1.14754,1.14739,1.14754,44100000.0
2006-12-20 18:51:00,1.1475,1.14796,1.14747,1.14792,146600002.0
2006-12-20 18:52:00,1.14796,1.14807,1.14794,1.14807,169399998.0
2006-12-20 18:53:00,1.14814,1.1483,1.14806,1.14815,472400000.0
2006-12-20 18:54:00,1.14815,1.14817,1.148,1.148,191600003.0
2006-12-20 18:55:00,1.14797,1.14812,1.14797,1.14812,403100001.0
2006-12-20 18:56:00,1.14818,1.14818,1.14812,1.14815,241199999.0
2006-12-20 18:57:00,1.14818,1.1482,1.14812,1.1482,444999996.0
2006-12-20 18:58:00,1.1483,1.14844,1.14827,1.14844,164400003.0
2006-12-20 18:59:00,1.14847,1.14869,1.14823,1.14828,664200000.0
2006-12-20 19:00:00,1.14818,1.1485,1.14818,1.14847,338899999.0
2006-12-20 19:01:00,1.14848,1.1491,1.14842,1.1491,70400000.0
2006-12-20 19:02:00,1.14926,1.14952,1.14906,1.14906,273899997.0
2006-12-20 19:03:00,1.14896,1.14896,1.14873,1.14878,329099999.0
2006-12-20 19:04:00,1.14877,1.14877,1.14857,1.14857,107400001.0
2006-12-20 19:05:00,1.14851,1.14853,1.14835,1.1484,448600000.0
2006-12-20 19:06:00,1.14839,1.14843,1.14821,1.14827,342100004.0
2006-12-20 19:07:00,1.14832,1.14842,1.14832,1.14836,32800000.0
2006-12-20 19:08:00,1.14831,1.14832,1.1482,1.14824,463699999.0
2006-12-20 19:09:00,1.14826,1.14835,1.14821,1.14825,745600000.0
2006-12-20 19:10:00,1.14817,1.14822,1.14796,1.14799,105700000.0
2006-12-20 19:11:00,1.14825,1.14829,1.14819,1.14823,291800000.0
2006-12-20 19:12:00,1.1482,1.14829,1.1482,1.14824,301999999.0
2006-12-20 19:13:00,1.14815,1.14822,1.14806,1.14822,130500000.0
2006-12-20 19:14:00,1.14813,1.14833,1.1481,1.14833,363999996.0
2006-12-20 19:15:00,1.14828,1.14828,1.14819,1.14823,468799998.0
2006-12-20 19:16:00,1.14817,1.14822,1.148,1.148,344600003.0
2006-12-20 19:17:00,1.14802,1.14802,1.1478,1.14792,178599997.0
2006-12-20 19:18:00,1.14779,1.14788,1.14767,1.14776,516200000.0
2006-12-20 19:19:00,1.14774,1.14792,1.14774,1.14777,112800001.0
2006-12-20 19:20:00,1.14777,1.14789,1.14777,1.14789,123399999.0
2006-12-20 19:21:00,1.14799,1.14815,1.14799,1.14815,90700001.0
2006-12-20 19:22:00,1.1482,1.1482,1.14815,1.1482,270100001.0
2006-12-20 19:23:00,1.14814,1.1483,1.14812,1.1483,130000000.0
2006-12-20 19:24:00,1.14831,1.14831,1.14811,1.14819,23200000.0
2006-12-20 19:25:00,1.1482,1.1482,1.1482,1.1482,140800001.0
2006-12-20 19:26:00,1.14815,1.14817,1.14809,1.14812,101400001.0
2006-12-20 19:27:00,1.14819,1.14819,1.14804,1.14805,474090009.0
2006-12-20 19:28:00,1.1481,1.14826,1.14805,1.14819,125700000.0
2006-12-20 19:29:00,1.14827,1.14853,1.14827,1.14853,84500001.0
2006-12-20 19:30:00,1.14859,1.14859,1.14837,1.14837,107100000.0
2006-12-20 19:31:00,1.1483,1.14837,1.1483,1.14837,50300000.0
2006-12-20 19:32:00,1.14826,1.14838,1.14826,1.14838,43600000.0
2006-12-20 19:33:00,1.14826,1.14827,1.14808,1.14808,323600003.0
2006-12-20 19:34:00,1.14803,1.14805,1.148,1.14805,53600001.0
2006-12-20 19:35:00,1.14814,1.14849,1.14814,1.14849,93700000.0
2006-12-20 19:36:00,1.14848,1.14848,1.14835,1.1484,145400000.0
2006-12-20 19:37:00,1.14851,1.14851,1.14814,1.14814,328200002.0
2006-12-20 19:38:00,1.14811,1.14832,1.14811,1.14831,208800001.0
2006-12-20 19:39:00,1.1483,1.14844,1.14827,1.14844,451200001.0
2006-12-20 19:40:00,1.14845,1.14845,1.1484,1.14845,240799998.0
2006-12-20 19:41:00,1.14839,1.14839,1.14834,1.14835,210000002.0
2006-12-20 19:42:00,1.14837,1.14852,1.14837,1.14843,192599999.0
2006-12-20 19:43:00,1.14842,1.14842,1.14813,1.14818,184300001.0
2006-12-20 19:44:00,1.14819,1.14819,1.14816,1.14816,61700001.0
2006-12-20 19:45:00,1.14823,1.14834,1.14823,1.14829,105900001.0
2006-12-20 19:46:00,1.14836,1.14836,1.14821,1.14831,120300002.0
2006-12-20 19:47:00,1.14826,1.14835,1.14824,1.14835,57899999.0
2006-12-20 19:48:00,1.14833,1.14833,1.14827,1.14827,24500000.0
2006-12-20 19:49:00,1.14817,1.14832,1.14803,1.14805,173399999.0
2006-12-20 19:50:00,1.14798,1.14806,1.14792,1.14806,161800001.0
2006-12-20 19:51:00,1.14809,1.14816,1.14808,1.14816,142100002.0
2006-12-20 19:52:00,1.14816,1.14824,1.14816,1.14821,63300000.0
2006-12-20 19:53:00,1.14833,1.1486,1.14833,1.14847,135099999.0
2006-12-20 19:54:00,1.1485,1.1485,1.1485,1.1485,40399999.0
2006-12-20 19:55:00,1.14853,1.14858,1.1484,1.14853,66599999.0
2006-12-20 19:56:00,1.14851,1.14851,1.14818,1.14818,220300000.0
2006-12-20 19:57:00,1.14812,1.14821,1.14807,1.1482,146199999.0
2006-12-20 19:58:00,1.14813,1.14833,1.14813,1.14833,113499999.0
2006-12-20 19:59:00,1.14837,1.14848,1.14837,1.14844,99099997.0
2006-12-20 20:00:00,1.14849,1.14853,1.14841,1.14841,101599999.0
2006-12-20 20:01:00,1.14836,1.14846,1.14836,1.14842,55500000.0
2006-12-20 20:02:00,1.14841,1.14845,1.1483,1.14833,140899998.0
2006-12-20 20:03:00,1.14835,1.14845,1.14829,1.14837,487899999.0
2006-12-20 20:04:00,1.14843,1.14843,1.14832,1.14837,178400000.0
2006-12-20 20:05:00,1.14838,1.14847,1.14833,1.14835,90400002.0
2006-12-20 20:06:00,1.14847,1.14869,1.14847,1.14862,136100001.0
2006-12-20 20:07:00,1.14862,1.14894,1.14854,1.14894,193300000.0
2006-12-20 20:08:00,1.14898,1.14899,1.14889,1.14896,445000003.0
2006-12-20 20:09:00,1.14888,1.14894,1.14882,1.14892,189399999.0
2006-12-20 20:10:00,1.14888,1.14888,1.14863,1.14863,139900005.0
2006-12-20 20:11:00,1.1487,1.14877,1.14869,1.14872,187600002.0
2006-12-20 20:12:00,1.14869,1.14872,1.1486,1.14862,598000006.0
2006-12-20 20:13:00,1.14864,1.14868,1.1486,1.14862,137900000.0
2006-12-20 20:14:00,1.14856,1.14872,1.14853,1.14853,127100000.0
2006-12-20 20:15:00,1.14857,1.14866,1.14852,1.14852,643900002.0
2006-12-20 20:16:00,1.14853,1.14866,1.1485,1.14857,599199997.0
2006-12-20 20:17:00,1.14856,1.14862,1.14844,1.14862,394100005.0
2006-12-20 20:18:00,1.14867,1.14867,1.14863,1.14863,144500000.0
2006-12-20 20:19:00,1.14857,1.14862,1.14852,1.14862,139700001.0
2006-12-20 20:20:00,1.14863,1.14866,1.14857,1.1486,451400003.0
2006-12-20 20:21:00,1.14863,1.14875,1.1486,1.14866,483500006.0
2006-12-20 20:22:00,1.14873,1.14875,1.14863,1.14868,537400000.0
2006-12-20 20:23:00,1.14873,1.14877,1.14867,1.14873,458400000.0
2006-12-20 20:24:00,1.14857,1.14867,1.14806,1.14853,288399998.0
2006-12-20 20:25:00,1.14872,1.14874,1.14866,1.14866,154690000.0
2006-12-20 20:26:00,1.14868,1.14875,1.14868,1.14872,129699997.0
2006-12-20 20:27:00,1.14873,1.14885,1.14872,1.14873,221400000.0
2006-12-20 20:28:00,1.14878,1.14885,1.14875,1.1488,598000009.0
2006-12-20 20:29:00,1.14873,1.14878,1.14863,1.14867,437700000.0
2006-12-20 20:30:00,1.14866,1.14885,1.14866,1.1488,246200003.0
2006-12-20 20:31:00,1.14882,1.14882,1.14863,1.14865,364900001.0
2006-12-20 20:32:00,1.14863,1.14873,1.14861,1.14873,326800000.0
2006-12-20 20:33:00,1.14867,1.14867,1.14856,1.14857,289600003.0
2006-12-20 20:34:00,1.14857,1.14863,1.14857,1.14858,112800000.0
2006-12-20 20:35:00,1.14862,1.14865,1.14858,1.1486,85399999.0
2006-12-20 20:36:00,1.14859,1.14859,1.14842,1.14858,394300001.0
2006-12-20 20:37:00,1.14857,1.14857,1.14843,1.14852,197899999.0
2006-12-20 20:38:00,1.14855,1.14859,1.14847,1.14852,265700001.0
2006-12-20 20:39:00,1.14851,1.14862,1.14846,1.14862,438400004.0
2006-12-20 20:40:00,1.14857,1.14857,1.14834,1.14843,417800003.0
2006-12-20 20:41:00,1.1485,1.1485,1.14842,1.1485,479300004.0
2006-12-20 20:42:00,1.1485,1.1485,1.14845,1.14847,479399998.0
2006-12-20 20:43:00,1.14847,1.14857,1.14841,1.14848,220600002.0
2006-12-20 20:44:00,1.14846,1.14848,1.14829,1.14845,44399999.0
2006-12-20 20:45:00,1.14846,1.14855,1.14841,1.14843,210599997.0
2006-12-20 20:46:00,1.14845,1.14856,1.14844,1.14848,167199999.0
2006-12-20 20:47:00,1.14856,1.14866,1.14855,1.14856,158100000.0
2006-12-20 20:48:00,1.14862,1.14876,1.14862,1.14876,28100000.0
2006-12-20 20:49:00,1.14872,1.14872,1.14857,1.14872,447800000.0
2006-12-20 20:50:00,1.1487,1.1487,1.1487,1.1487,207900001.0
2006-12-20 20:51:00,1.14862,1.1487,1.14853,1.1487,53600001.0
2006-12-20 20:52:00,1.1487,1.1487,1.1486,1.14863,68900002.0
2006-12-20 20:53:00,1.14858,1.14859,1.14837,1.14837,314800002.0
2006-12-20 20:54:00,1.14841,1.14849,1.14809,1.14809,542600005.0
2006-12-20 20:55:00,1.14809,1.14809,1.1479,1.148,99100001.0
2006-12-20 20:56:00,1.14797,1.14811,1.14792,1.14811,580199998.0
2006-12-20 20:57:00,1.14804,1.14804,1.14787,1.14787,431199999.0
2006-12-20 20:58:00,1.14781,1.14781,1.14764,1.14771,398200000.0
2006-12-20 20:59:00,1.14777,1.14787,1.14772,1.14772,301700002.0
2006-12-20 21:00:00,1.14765,1.14778,1.14757,1.1477,996600006.0
2006-12-20 21:01:00,1.14772,1.14781,1.14767,1.14769,532400004.0
2006-12-20 21:02:00,1.14753,1.14757,1.1475,1.1475,103400000.0
2006-12-20 21:03:00,1.14758,1.14758,1.14738,1.14748,704700001.0
2006-12-20 21:04:00,1.14715,1.14754,1.14715,1.14751,573699997.0
2006-12-20 21:05:00,1.14758,1.14758,1.1474,1.14749,849200005.0
2006-12-20 21:06:00,1.14759,1.14761,1.14755,1.14755,49800001.0
2006-12-20 21:07:00,1.14752,1.14755,1.14734,1.14734,604299998.0
2006-12-20 21:08:00,1.1473,1.14745,1.1473,1.14745,152400001.0
2006-12-20 21:09:00,1.1474,1.14752,1.1474,1.14747,85399998.0
2006-12-20 21:10:00,1.14747,1.14753,1.14742,1.1475,453800002.0
2006-12-20 21:11:00,1.1475,1.14752,1.14745,1.14745,328800000.0
2006-12-20 21:12:00,1.14747,1.14751,1.14738,1.14738,445099992.0
2006-12-20 21:13:00,1.14738,1.14738,1.14713,1.14713,535000003.0
2006-12-20 21:14:00,1.14723,1.1473,1.1472,1.1472,180000000.0
2006-12-20 21:15:00,1.14716,1.14724,1.14716,1.14724,128500000.0
2006-12-20 21:16:00,1.14725,1.14747,1.14718,1.14745,118800000.0
2006-12-20 21:17:00,1.14752,1.14752,1.14738,1.14738,58600000.0
2006-12-20 21:18:00,1.14748,1.14752,1.14739,1.14752,39900000.0
2006-12-20 21:19:00,1.14715,1.14746,1.14707,1.14707,141199999.0
2006-12-20 21:20:00,1.14749,1.14749,1.14747,1.14747,48700000.0
2006-12-20 21:21:00,1.14744,1.14756,1.14735,1.14748,128200000.0
2006-12-20 21:22:00,1.14743,1.14743,1.14738,1.14738,82300001.0
2006-12-20 21:23:00,1.14738,1.14752,1.14738,1.14752,54799999.0
2006-12-20 21:24:00,1.14745,1.14769,1.14741,1.14763,142700002.0
2006-12-20 21:25:00,1.14765,1.14772,1.14758,1.14769,170200002.0
2006-12-20 21:26:00,1.1478,1.1479,1.14776,1.1479,103800001.0
2006-12-20 21:27:00,1.14797,1.14806,1.14793,1.14806,211500002.0
2006-12-20 21:28:00,1.14809,1.14819,1.14798,1.14802,230200000.0
2006-12-20 21:29:00,1.14798,1.14804,1.14788,1.14802,218600001.0
2006-12-20 21:30:00,1.14813,1.14818,1.14813,1.14813,76099997.0
2006-12-20 21:31:00,1.14807,1.14807,1.14803,1.14807,60600000.0
2006-12-20 21:32:00,1.14807,1.14807,1.14792,1.14807,163800000.0
2006-12-20 21:33:00,1.14815,1.14815,1.14805,1.1481,100499999.0
2006-12-20 21:34:00,1.14795,1.14795,1.14785,1.14794,94399999.0
2006-12-20 21:35:00,1.14794,1.14799,1.14792,1.14797,25700000.0
2006-12-20 21:36:00,1.14789,1.14792,1.14779,1.14779,66100002.0
2006-12-20 21:37:00,1.1479,1.14797,1.14785,1.14797,31899999.0
2006-12-20 21:38:00,1.148,1.14805,1.148,1.148,93900000.0
2006-12-20 21:39:00,1.14798,1.14799,1.14789,1.14799,361700002.0
2006-12-20 21:40:00,1.14796,1.14796,1.14785,1.14785,182500000.0
2006-12-20 21:41:00,1.14792,1.14792,1.14787,1.1479,2400000.0
2006-12-20 21:42:00,1.14787,1.1479,1.14785,1.1479,123599998.0
2006-12-20 21:43:00,1.1479,1.1479,1.14782,1.14782,105499999.0
2006-12-20 21:44:00,1.14783,1.1479,1.14778,1.1479,41000001.0
2006-12-20 21:45:00,1.14784,1.14798,1.14784,1.14798,162600000.0
2006-12-20 21:46:00,1.14797,1.14802,1.14787,1.14787,236400000.0
2006-12-20 21:47:00,1.14787,1.14787,1.14781,1.14783,222700001.0
2006-12-20 21:48:00,1.1477,1.1478,1.14749,1.14753,117800000.0
2006-12-20 21:49:00,1.14782,1.14782,1.14771,1.14771,66099999.0
2006-12-20 21:50:00,1.14765,1.14786,1.14765,1.14786,41800001.0
2006-12-20 21:51:00,1.1479,1.1479,1.14783,1.14783,149700002.0
2006-12-20 21:52:00,1.14782,1.1479,1.14782,1.1479,76700000.0
2006-12-20 21:53:00,1.14791,1.14798,1.14791,1.14798,169000000.0
2006-12-20 21:54:00,1.14798,1.14798,1.14785,1.14785,141900000.0
2006-12-20 21:55:00,1.14788,1.14788,1.14782,1.14782,107099999.0
2006-12-20 21:56:00,1.14783,1.14783,1.14783,1.14783,2400000.0
2006-12-20 21:57:00,1.14777,1.1479,1.14774,1.14781,108299999.0
2006-12-20 21:58:00,1.14779,1.14805,1.14779,1.148,67800000.0
2006-12-20 21:59:00,1.14792,1.14808,1.14792,1.14808,75500000.0
2006-12-20 22:00:00,1.1481,1.14814,1.1479,1.1479,159000000.0
2006-12-20 22:01:00,1.14791,1.14795,1.14786,1.14794,114900001.0
2006-12-20 22:02:00,1.14799,1.14816,1.14796,1.14796,397599999.0
2006-12-20 22:03:00,1.14796,1.14808,1.14796,1.148,189300002.0
2006-12-20 22:04:00,1.14807,1.1482,1.14805,1.1481,160500002.0
2006-12-20 22:05:00,1.14803,1.14803,1.14785,1.14785,42699998.0
2006-12-20 22:06:00,1.14785,1.14801,1.14785,1.14798,148100000.0
2006-12-20 22:07:00,1.14808,1.14822,1.14801,1.14822,140200002.0
2006-12-20 22:08:00,1.14821,1.14821,1.14812,1.14817,126000000.0
2006-12-20 22:09:00,1.14805,1.14815,1.14805,1.14815,98100001.0
2006-12-20 22:10:00,1.14812,1.14812,1.14806,1.14808,68200001.0
2006-12-20 22:11:00,1.14808,1.14809,1.14808,1.14809,63400000.0
2006-12-20 22:12:00,1.1481,1.14815,1.1481,1.1481,118200000.0
2006-12-20 22:13:00,1.14808,1.14809,1.148,1.14806,63700000.0
2006-12-20 22:14:00,1.14807,1.14813,1.14804,1.14812,108099999.0
2006-12-20 22:15:00,1.1481,1.1481,1.14787,1.14795,144500003.0
2006-12-20 22:16:00,1.14797,1.14816,1.14795,1.14816,111399998.0
2006-12-20 22:17:00,1.14808,1.14808,1.14799,1.14807,44600000.0
2006-12-20 22:18:00,1.14805,1.14805,1.148,1.148,16000000.0
2006-12-20 22:19:00,1.14795,1.14803,1.14795,1.14797,59900000.0
2006-12-20 22:20:00,1.14791,1.148,1.14787,1.148,87700000.0
2006-12-20 22:21:00,1.14805,1.14805,1.14786,1.14789,181100001.0
2006-12-20 22:22:00,1.14792,1.14813,1.14792,1.14802,187499999.0
2006-12-20 22:23:00,1.14802,1.14806,1.14801,1.14801,112800001.0
2006-12-20 22:24:00,1.14799,1.14804,1.14796,1.14804,91299999.0
2006-12-20 22:25:00,1.14808,1.14815,1.14805,1.14812,83600000.0
2006-12-20 22:26:00,1.14816,1.14819,1.14816,1.14819,4000000.0
2006-12-20 22:27:00,1.1481,1.14816,1.14808,1.1481,363700001.0
2006-12-20 22:28:00,1.14804,1.14816,1.14803,1.14816,91800000.0
2006-12-20 22:29:00,1.1482,1.14825,1.14815,1.14815,197800003.0
2006-12-20 22:30:00,1.14815,1.14815,1.1481,1.14815,73700000.0
2006-12-20 22:31:00,1.14817,1.14818,1.14809,1.14818,61400001.0
2006-12-20 22:32:00,1.14814,1.14814,1.14804,1.14804,155100001.0
2006-12-20 22:33:00,1.14805,1.14817,1.14803,1.14817,153500001.0
2006-12-20 22:34:00,1.14814,1.14824,1.1481,1.14813,232800001.0
2006-12-20 22:35:00,1.14815,1.14815,1.1481,1.1481,172800001.0
2006-12-20 22:36:00,1.14807,1.14807,1.14794,1.14801,59000000.0
2006-12-20 22:37:00,1.14802,1.14802,1.14788,1.14788,121900000.0
2006-12-20 22:38:00,1.14796,1.14812,1.14796,1.14808,74000000.0
2006-12-20 22:39:00,1.1481,1.1481,1.14787,1.14787,121600000.0
2006-12-20 22:40:00,1.1478,1.14811,1.14766,1.14787,145500001.0
2006-12-20 22:41:00,1.14803,1.14803,1.14792,1.14792,120800003.0
2006-12-20 22:42:00,1.14796,1.14802,1.14796,1.14802,27300000.0
2006-12-20 22:43:00,1.14807,1.14826,1.14806,1.14826,386900007.0
2006-12-20 22:44:00,1.14832,1.14847,1.14828,1.14828,185400000.0
2006-12-20 22:45:00,1.14829,1.14836,1.14829,1.14836,26600000.0
2006-12-20 22:46:00,1.14839,1.14839,1.14818,1.14829,75300000.0
2006-12-20 22:47:00,1.14832,1.14837,1.14822,1.14837,73900001.0
2006-12-20 22:48:00,1.14838,1.14838,1.14825,1.14825,88200002.0
2006-12-20 22:49:00,1.14828,1.14828,1.1482,1.1482,77499997.0
2006-12-20 22:50:00,1.14831,1.14848,1.14831,1.14836,58300001.0
2006-12-20 22:51:00,1.14841,1.14841,1.14826,1.1483,33000000.0
2006-12-20 22:52:00,1.14827,1.14837,1.14825,1.14829,89000001.0
2006-12-20 22:53:00,1.14829,1.14834,1.14819,1.14825,132700003.0
2006-12-20 22:54:00,1.14825,1.1483,1.14825,1.14825,108700001.0
2006-12-20 22:55:00,1.1483,1.14835,1.1482,1.14825,290400001.0
2006-12-20 22:56:00,1.14825,1.14825,1.1482,1.1482,75700000.0
2006-12-20 22:57:00,1.1482,1.14825,1.1482,1.1482,163499999.0
2006-12-20 22:58:00,1.14828,1.14828,1.14815,1.14822,117699998.0
2006-12-20 22:59:00,1.14815,1.14815,1.14785,1.14795,138800002.0
2006-12-20 23:00:00,1.14818,1.14818,1.14786,1.14813,120200002.0
2006-12-20 23:01:00,1.1482,1.14825,1.14818,1.1482,47500000.0
2006-12-20 23:02:00,1.14818,1.14818,1.14808,1.14811,85900001.0
2006-12-20 23:03:00,1.14822,1.14823,1.14822,1.14823,17600000.0
2006-12-20 23:04:00,1.14827,1.14827,1.14822,1.14822,72799998.0
2006-12-20 23:05:00,1.14823,1.14827,1.14819,1.14824,64700000.0
2006-12-20 23:06:00,1.1483,1.14838,1.14825,1.14838,150300000.0
2006-12-20 23:07:00,1.1484,1.14846,1.14832,1.14841,86100000.0
2006-12-20 23:08:00,1.14838,1.14839,1.14829,1.14839,118499998.0
2006-12-20 23:09:00,1.14844,1.14856,1.14844,1.14856,129200000.0
2006-12-20 23:10:00,1.14851,1.14851,1.1484,1.1484,60800000.0
2006-12-20 23:11:00,1.14838,1.14856,1.14838,1.14856,18399999.0
2006-12-20 23:12:00,1.1485,1.14855,1.14845,1.14852,68699999.0
2006-12-20 23:13:00,1.14862,1.14862,1.14842,1.14854,84700001.0
2006-12-20 23:14:00,1.14847,1.14868,1.14847,1.14868,92199998.0
2006-12-20 23:15:00,1.14878,1.14878,1.14868,1.1487,87299999.0
2006-12-20 23:16:00,1.14869,1.14869,1.1486,1.1486,150199997.0
2006-12-20 23:17:00,1.1486,1.14868,1.14855,1.14855,89700001.0
2006-12-20 23:18:00,1.14865,1.14874,1.14865,1.14867,115200002.0
2006-12-20 23:19:00,1.1486,1.1486,1.1486,1.1486,3200000.0
2006-12-20 23:20:00,1.14861,1.14867,1.14857,1.14857,77400001.0
2006-12-20 23:21:00,1.1486,1.14875,1.1486,1.14867,148599998.0
2006-12-20 23:22:00,1.14864,1.14864,1.14848,1.14859,101099999.0
2006-12-20 23:23:00,1.14857,1.14864,1.1485,1.1485,37700001.0
2006-12-20 23:24:00,1.14861,1.14874,1.14861,1.14866,55000000.0
2006-12-20 23:25:00,1.14892,1.14895,1.14884,1.14885,99600001.0
2006-12-20 23:26:00,1.14878,1.14902,1.14867,1.14897,82299998.0
2006-12-20 23:27:00,1.14888,1.14888,1.14878,1.14887,168500001.0
2006-12-20 23:28:00,1.14889,1.14889,1.14871,1.14884,110500002.0
2006-12-20 23:29:00,1.14891,1.14906,1.14889,1.14889,18400000.0
2006-12-20 23:30:00,1.14897,1.14897,1.14885,1.14885,49000000.0
2006-12-20 23:31:00,1.1488,1.14883,1.14873,1.14883,68199999.0
2006-12-20 23:32:00,1.1488,1.14897,1.14868,1.14882,143600001.0
2006-12-20 23:33:00,1.14885,1.14885,1.14877,1.1488,80700001.0
2006-12-20 23:34:00,1.1488,1.14893,1.14877,1.14893,56900001.0
2006-12-20 23:35:00,1.14885,1.14902,1.14883,1.1489,109599998.0
2006-12-20 23:36:00,1.14891,1.1492,1.14891,1.1492,111800000.0
2006-12-20 23:37:00,1.14921,1.14944,1.1492,1.14923,99500002.0
2006-12-20 23:38:00,1.14912,1.14925,1.14912,1.1492,86900001.0
2006-12-20 23:39:00,1.14917,1.1492,1.14917,1.1492,60900002.0
2006-12-20 23:40:00,1.14918,1.14923,1.14911,1.14919,88300000.0
2006-12-20 23:41:00,1.14919,1.14919,1.14912,1.14918,139100001.0
2006-12-20 23:42:00,1.1491,1.14925,1.14909,1.1492,136100001.0
2006-12-20 23:43:00,1.14917,1.14924,1.14911,1.1492,84300001.0
2006-12-20 23:44:00,1.14923,1.14934,1.14922,1.14928,162699999.0
2006-12-20 23:45:00,1.14933,1.14933,1.14912,1.14919,115999998.0
2006-12-20 23:46:00,1.14915,1.14915,1.14915,1.14915,4000000.0
2006-12-20 23:47:00,1.14918,1.14922,1.14905,1.14922,82700003.0
2006-12-20 23:48:00,1.14925,1.14925,1.14917,1.14922,62599999.0
2006-12-20 23:49:00,1.14917,1.14925,1.149,1.149,86800000.0
2006-12-20 23:50:00,1.1491,1.14923,1.1491,1.14919,106899999.0
2006-12-20 23:51:00,1.14917,1.14934,1.14917,1.14923,144599998.0
2006-12-20 23:52:00,1.14929,1.14936,1.14921,1.14928,93200002.0
2006-12-20 23:53:00,1.14928,1.14936,1.14923,1.1493,130700001.0
2006-12-20 23:54:00,1.14936,1.14945,1.14936,1.14937,149300002.0
2006-12-20 23:55:00,1.14933,1.14935,1.14926,1.14932,81300001.0
2006-12-20 23:56:00,1.14914,1.14924,1.14909,1.14909,46900000.0
2006-12-20 23:57:00,1.14898,1.14898,1.14892,1.14892,52000000.0
2006-12-20 23:58:00,1.14889,1.14907,1.14883,1.14888,83699999.0
2006-12-20 23:59:00,1.14882,1.14882,1.14881,1.14881,52099999.0
2006-12-21 00:00:00,1.14875,1.14875,1.14862,1.14869,115900002.0
2006-12-21 00:01:00,1.14861,1.14861,1.14847,1.14847,82199997.0
2006-12-21 00:02:00,1.1484,1.14843,1.14831,1.14843,63099999.0
2006-12-21 00:03:00,1.14832,1.14858,1.14832,1.14847,23700000.0
2006-12-21 00:04:00,1.14855,1.14858,1.14845,1.1485,111100001.0
2006-12-21 00:05:00,1.14844,1.14849,1.1484,1.14848,87999998.0
2006-12-21 00:06:00,1.14832,1.14844,1.14808,1.14827,150800000.0
2006-12-21 00:07:00,1.1482,1.14837,1.14814,1.14829,129299998.0
2006-12-21 00:08:00,1.14844,1.14851,1.14841,1.14851,65900002.0
2006-12-21 00:09:00,1.1485,1.1485,1.1484,1.14848,122100000.0
2006-12-21 00:10:00,1.14838,1.1484,1.14832,1.14832,39200000.0
2006-12-21 00:11:00,1.1483,1.1483,1.14825,1.1483,95099999.0
2006-12-21 00:12:00,1.14838,1.14839,1.1483,1.14839,57700002.0
2006-12-21 00:13:00,1.1484,1.14845,1.14837,1.14845,47900000.0
2006-12-21 00:14:00,1.14828,1.14828,1.14787,1.14803,118900001.0
2006-12-21 00:15:00,1.1484,1.14847,1.14835,1.14838,153599999.0
2006-12-21 00:16:00,1.14838,1.14848,1.14827,1.14827,60000000.0
2006-12-21 00:17:00,1.1483,1.14837,1.14825,1.14825,96499999.0
2006-12-21 00:18:00,1.14828,1.14831,1.14822,1.14823,96299999.0
2006-12-21 00:19:00,1.14822,1.1483,1.14818,1.14827,66099999.0
2006-12-21 00:20:00,1.14819,1.14823,1.14811,1.14813,37700000.0
2006-12-21 00:21:00,1.14813,1.14823,1.14812,1.14819,135600002.0
2006-12-21 00:22:00,1.14825,1.14825,1.14813,1.14817,54499998.0
2006-12-21 00:23:00,1.14818,1.14823,1.14811,1.14813,201900002.0
2006-12-21 00:24:00,1.14818,1.1482,1.14812,1.14819,127099998.0
2006-12-21 00:25:00,1.14815,1.14824,1.14811,1.14815,140499997.0
2006-12-21 00:26:00,1.1482,1.1482,1.14815,1.14815,49800001.0
2006-12-21 00:27:00,1.1481,1.14817,1.14781,1.14807,101900002.0
2006-12-21 00:28:00,1.14811,1.14825,1.14806,1.1482,129100000.0
2006-12-21 00:29:00,1.14815,1.14825,1.14815,1.14823,115499999.0
2006-12-21 00:30:00,1.14822,1.14824,1.14819,1.14823,108100000.0
2006-12-21 00:31:00,1.1483,1.14835,1.14825,1.14825,71500002.0
2006-12-21 00:32:00,1.14837,1.14837,1.14833,1.14833,7700000.0
2006-12-21 00:33:00,1.14828,1.14837,1.14828,1.14832,92400000.0
2006-12-21 00:34:00,1.14826,1.14836,1.14816,1.14836,68800001.0
2006-12-21 00:35:00,1.14829,1.14829,1.14824,1.14824,18300000.0
2006-12-21 00:36:00,1.14815,1.14833,1.14815,1.14821,70599999.0
2006-12-21 00:37:00,1.14828,1.14835,1.14828,1.14835,22300000.0
2006-12-21 00:38:00,1.14825,1.1483,1.14822,1.14827,69100002.0
2006-12-21 00:39:00,1.14825,1.14825,1.14823,1.14823,47699999.0
2006-12-21 00:40:00,1.14826,1.14828,1.14822,1.14822,87400000.0
2006-12-21 00:41:00,1.14824,1.14831,1.14824,1.14831,14200000.0
2006-12-21 00:42:00,1.14835,1.14835,1.1483,1.1483,60200000.0
2006-12-21 00:43:00,1.14825,1.14835,1.14825,1.1483,117300002.0
2006-12-21 00:44:00,1.14816,1.14819,1.14806,1.14813,69899999.0
2006-12-21 00:45:00,1.14806,1.14824,1.14794,1.14824,143900002.0
2006-12-21 00:46:00,1.14822,1.14824,1.14794,1.14824,112500002.0
2006-12-21 00:47:00,1.14823,1.14837,1.1482,1.14836,125500000.0
2006-12-21 00:48:00,1.1484,1.1484,1.14834,1.14838,62499999.0
2006-12-21 00:49:00,1.14833,1.14835,1.14825,1.14825,72600000.0
2006-12-21 00:50:00,1.14835,1.14835,1.14827,1.1483,119200000.0
2006-12-21 00:51:00,1.1483,1.14835,1.14822,1.14822,32100001.0
2006-12-21 00:52:00,1.14824,1.14831,1.14815,1.14825,94900000.0
2006-12-21 00:53:00,1.14805,1.14834,1.14784,1.14832,114900002.0
2006-12-21 00:54:00,1.1483,1.14832,1.14809,1.14819,109400001.0
2006-12-21 00:55:00,1.14808,1.14824,1.14807,1.14813,167000000.0
2006-12-21 00:56:00,1.14825,1.14826,1.14816,1.14824,89700000.0
2006-12-21 00:57:00,1.14822,1.14829,1.14785,1.14815,142900000.0
2006-12-21 00:58:00,1.1481,1.14822,1.1481,1.14814,79000003.0
2006-12-21 00:59:00,1.148,1.1483,1.14793,1.14822,183800000.0
2006-12-21 01:00:00,1.14828,1.14843,1.14823,1.14843,123200002.0
2006-12-21 01:01:00,1.14842,1.14842,1.14828,1.14837,109800001.0
2006-12-21 01:02:00,1.1483,1.14835,1.14825,1.1483,92600001.0
2006-12-21 01:03:00,1.14835,1.14835,1.14823,1.14835,58300000.0
2006-12-21 01:04:00,1.14828,1.1483,1.14821,1.14823,67900000.0
2006-12-21 01:05:00,1.14833,1.14852,1.14823,1.14833,191100004.0
2006-12-21 01:06:00,1.14836,1.14844,1.14836,1.14844,34300000.0
2006-12-21 01:07:00,1.14864,1.14874,1.14851,1.14851,57800000.0
2006-12-21 01:08:00,1.1484,1.1485,1.14839,1.14845,77600001.0
2006-12-21 01:09:00,1.14839,1.14843,1.14829,1.14829,80900000.0
2006-12-21 01:10:00,1.14847,1.14851,1.14832,1.1484,46600000.0
2006-12-21 01:11:00,1.14855,1.14855,1.14839,1.14841,116600000.0
2006-12-21 01:12:00,1.14836,1.1486,1.14832,1.14846,73800001.0
2006-12-21 01:13:00,1.14839,1.14842,1.14835,1.14835,122900002.0
2006-12-21 01:14:00,1.14836,1.14839,1.14836,1.14839,36299999.0
2006-12-21 01:15:00,1.14852,1.14853,1.14851,1.14853,23900000.0
2006-12-21 01:16:00,1.14857,1.14861,1.14848,1.1486,43400000.0
2006-12-21 01:17:00,1.14864,1.14864,1.1485,1.14859,62700001.0
2006-12-21 01:18:00,1.14853,1.14853,1.14838,1.14842,16700000.0
2006-12-21 01:19:00,1.14837,1.14843,1.14837,1.14843,45500000.0
2006-12-21 01:20:00,1.14842,1.1485,1.14842,1.1485,56000002.0
2006-12-21 01:21:00,1.14845,1.14845,1.1483,1.14835,95000002.0
2006-12-21 01:22:00,1.1484,1.1484,1.1484,1.1484,3200000.0
2006-12-21 01:23:00,1.1484,1.14849,1.14827,1.14827,105300003.0
2006-12-21 01:24:00,1.1483,1.1483,1.14822,1.14822,57500001.0
2006-12-21 01:25:00,1.14832,1.14841,1.14828,1.14841,59199998.0
2006-12-21 01:26:00,1.14837,1.14837,1.14828,1.14828,41500000.0
2006-12-21 01:27:00,1.14823,1.14825,1.14821,1.14825,117599998.0
2006-12-21 01:28:00,1.14839,1.14839,1.14834,1.14834,63100000.0
2006-12-21 01:29:00,1.14832,1.14841,1.1478,1.1478,48900000.0
2006-12-21 01:30:00,1.14826,1.14826,1.14822,1.14822,3300000.0
2006-12-21 01:31:00,1.14822,1.14828,1.14821,1.14828,50400000.0
2006-12-21 01:32:00,1.1483,1.14835,1.1483,1.14835,56100000.0
2006-12-21 01:33:00,1.14828,1.14828,1.14821,1.14821,39800000.0
2006-12-21 01:34:00,1.14822,1.14828,1.14819,1.14825,57400000.0
2006-12-21 01:35:00,1.14829,1.14829,1.14826,1.14826,20800000.0
2006-12-21 01:36:00,1.1482,1.14852,1.1482,1.14851,113100000.0
2006-12-21 01:37:00,1.14819,1.14824,1.14819,1.14824,15100000.0
2006-12-21 01:38:00,1.14823,1.14835,1.14823,1.14831,204899999.0
2006-12-21 01:39:00,1.14828,1.14835,1.14828,1.14835,49700000.0
2006-12-21 01:40:00,1.14816,1.14827,1.14816,1.14827,39300000.0
2006-12-21 01:41:00,1.14829,1.14829,1.14828,1.14828,58300000.0
2006-12-21 01:42:00,1.14832,1.14838,1.14828,1.14831,64899998.0
2006-12-21 01:43:00,1.1483,1.14838,1.1483,1.14838,45100000.0
2006-12-21 01:44:00,1.1483,1.14846,1.1483,1.14846,165699999.0
2006-12-21 01:45:00,1.14837,1.14837,1.14833,1.14833,9600000.0
2006-12-21 01:46:00,1.14827,1.14837,1.14827,1.14835,133600000.0
2006-12-21 01:47:00,1.1482,1.1482,1.14786,1.14792,60000000.0
2006-12-21 01:48:00,1.14777,1.14777,1.14752,1.14752,68900000.0
2006-12-21 01:49:00,1.14747,1.14754,1.14746,1.14749,38300000.0
2006-12-21 01:50:00,1.14743,1.14754,1.14738,1.14747,52600000.0
2006-12-21 01:51:00,1.14749,1.14749,1.14738,1.14738,38199999.0
2006-12-21 01:52:00,1.14742,1.14753,1.1474,1.14753,46300000.0
2006-12-21 01:53:00,1.1475,1.1475,1.1475,1.1475,36800000.0
2006-12-21 01:54:00,1.1475,1.1475,1.14745,1.1475,14500000.0
2006-12-21 01:55:00,1.14738,1.14749,1.14738,1.14748,93499998.0
2006-12-21 01:56:00,1.1474,1.1474,1.1474,1.1474,43200000.0
2006-12-21 01:57:00,1.14745,1.14745,1.14732,1.14735,176499999.0
2006-12-21 01:58:00,1.1474,1.1474,1.14732,1.14732,7600000.0
2006-12-21 01:59:00,1.14731,1.14734,1.14731,1.14734,69899999.0
2006-12-21 02:00:00,1.14738,1.14738,1.14722,1.14722,152900001.0
2006-12-21 02:01:00,1.1473,1.1474,1.1473,1.1474,8000000.0
2006-12-21 02:02:00,1.1474,1.1474,1.1474,1.1474,14700000.0
2006-12-21 02:03:00,1.14737,1.14744,1.14725,1.14735,210500001.0
2006-12-21 02:04:00,1.14734,1.14754,1.14734,1.14754,73599999.0
2006-12-21 02:05:00,1.14763,1.14763,1.14747,1.14751,89400000.0
2006-12-21 02:06:00,1.14745,1.14753,1.14745,1.14753,112299998.0
2006-12-21 02:07:00,1.14755,1.14755,1.14743,1.14745,140099998.0
2006-12-21 02:08:00,1.1475,1.1475,1.14745,1.14745,86000000.0
2006-12-21 02:09:00,1.14746,1.14746,1.14739,1.14739,54800001.0
2006-12-21 02:10:00,1.14739,1.14753,1.14739,1.14748,113100000.0
2006-12-21 02:11:00,1.14751,1.14758,1.1475,1.14758,137199996.0
2006-12-21 02:12:00,1.14759,1.14759,1.14752,1.14753,61299999.0
2006-12-21 02:13:00,1.14752,1.14756,1.14751,1.14753,53500000.0
2006-12-21 02:14:00,1.14757,1.14763,1.14757,1.14763,64599998.0
2006-12-21 02:15:00,1.14779,1.14792,1.14774,1.14792,78299999.0
2006-12-21 02:16:00,1.14779,1.14779,1.14771,1.14771,7200000.0
2006-12-21 02:17:00,1.14765,1.14765,1.14762,1.14762,8800000.0
2006-12-21 02:18:00,1.14755,1.14755,1.14755,1.14755,2400000.0
2006-12-21 02:19:00,1.14753,1.14763,1.14748,1.14753,195100003.0
2006-12-21 02:20:00,1.14745,1.14758,1.14745,1.14755,196900001.0
2006-12-21 02:21:00,1.14751,1.14754,1.14751,1.14754,29100001.0
2006-12-21 02:22:00,1.14751,1.14763,1.14748,1.14763,79699999.0
2006-12-21 02:23:00,1.14756,1.14762,1.14747,1.14758,49200000.0
2006-12-21 02:24:00,1.14753,1.14753,1.14751,1.14752,76599999.0
2006-12-21 02:25:00,1.14755,1.14762,1.14755,1.14762,54300000.0
2006-12-21 02:26:00,1.14756,1.14756,1.14749,1.14749,16800000.0
2006-12-21 02:27:00,1.1475,1.1475,1.1475,1.1475,29500000.0
2006-12-21 02:28:00,1.14753,1.14757,1.14753,1.14757,900000.0
2006-12-21 02:29:00,1.14755,1.14765,1.14752,1.1476,75799999.0
2006-12-21 02:30:00,1.1476,1.1476,1.1475,1.1475,33400000.0
2006-12-21 02:31:00,1.1475,1.14755,1.14748,1.14748,60200002.0
2006-12-21 02:32:00,1.14758,1.14758,1.14756,1.14758,12300000.0
2006-12-21 02:33:00,1.14765,1.14765,1.1476,1.1476,29900001.0
2006-12-21 02:34:00,1.14758,1.1476,1.14755,1.1476,107100000.0
2006-12-21 02:35:00,1.14768,1.14768,1.14762,1.14762,3700000.0
2006-12-21 02:36:00,1.14768,1.14768,1.14763,1.14763,35300000.0
2006-12-21 02:37:00,1.14765,1.14765,1.14755,1.14755,33500000.0
2006-12-21 02:38:00,1.14755,1.1476,1.14755,1.1476,82900000.0
2006-12-21 02:39:00,1.14761,1.14772,1.14756,1.14772,70200000.0
2006-12-21 02:40:00,1.14767,1.14771,1.14767,1.14771,20700000.0
2006-12-21 02:41:00,1.14748,1.14772,1.14738,1.14748,179300002.0
2006-12-21 02:42:00,1.14778,1.14783,1.14771,1.14783,94189999.0
2006-12-21 02:43:00,1.14763,1.14785,1.14756,1.14773,57400000.0
2006-12-21 02:44:00,1.14771,1.14774,1.14771,1.14774,30800000.0
2006-12-21 02:45:00,1.14772,1.14778,1.14762,1.14765,79500001.0
2006-12-21 02:46:00,1.14755,1.14755,1.14755,1.14755,7200000.0
2006-12-21 02:47:00,1.14758,1.14758,1.14755,1.14755,17500000.0
2006-12-21 02:48:00,1.14761,1.14761,1.14747,1.14758,134899998.0
2006-12-21 02:49:00,1.14765,1.14765,1.1476,1.1476,37100000.0
2006-12-21 02:50:00,1.14756,1.14756,1.14752,1.14752,28699999.0
2006-12-21 02:51:00,1.14745,1.14758,1.14745,1.14752,28700000.0
2006-12-21 02:52:00,1.14765,1.14773,1.14761,1.14763,85700000.0
2006-12-21 02:53:00,1.1475,1.14769,1.1475,1.14769,22800000.0
2006-12-21 02:54:00,1.14765,1.14765,1.14749,1.14765,92400002.0
2006-12-21 02:55:00,1.14762,1.14768,1.14757,1.14762,99300000.0
2006-12-21 02:56:00,1.14762,1.14772,1.14754,1.14772,76700001.0
2006-12-21 02:57:00,1.1477,1.1477,1.14765,1.14765,24700000.0
2006-12-21 02:58:00,1.14763,1.14763,1.14757,1.14757,22399999.0
2006-12-21 02:59:00,1.14752,1.14752,1.1473,1.14737,130899999.0
2006-12-21 03:00:00,1.14732,1.14742,1.14725,1.14742,12800000.0
2006-12-21 03:01:00,1.14745,1.14753,1.14745,1.14745,98000000.0
2006-12-21 03:02:00,1.14749,1.14754,1.14741,1.1475,88600000.0
2006-12-21 03:03:00,1.14741,1.14741,1.14728,1.14735,56600002.0
2006-12-21 03:04:00,1.1474,1.1474,1.14728,1.14728,76099998.0
2006-12-21 03:05:00,1.14733,1.14745,1.14733,1.14735,59399998.0
2006-12-21 03:06:00,1.14738,1.14746,1.14731,1.14731,68800000.0
2006-12-21 03:07:00,1.14732,1.14736,1.14732,1.14736,32600000.0
2006-12-21 03:08:00,1.1474,1.1474,1.14735,1.14735,82100000.0
2006-12-21 03:09:00,1.1474,1.14743,1.1473,1.14732,46199999.0
2006-12-21 03:10:00,1.14731,1.14739,1.14731,1.14738,54600000.0
2006-12-21 03:11:00,1.14745,1.14745,1.14735,1.14735,43799998.0
2006-12-21 03:12:00,1.14737,1.14738,1.14734,1.14734,55900000.0
2006-12-21 03:13:00,1.1474,1.1474,1.1473,1.14733,90000002.0
2006-12-21 03:14:00,1.14736,1.14736,1.14724,1.14724,103499999.0
2006-12-21 03:15:00,1.14735,1.1474,1.14733,1.14733,43100000.0
2006-12-21 03:16:00,1.14734,1.14744,1.14734,1.14744,16000000.0
2006-12-21 03:17:00,1.14743,1.14745,1.14735,1.14735,150799999.0
2006-12-21 03:18:00,1.14732,1.14745,1.14732,1.14743,169599999.0
2006-12-21 03:19:00,1.14735,1.1474,1.14735,1.1474,20800000.0
2006-12-21 03:20:00,1.14737,1.14744,1.14728,1.14728,139900000.0
2006-12-21 03:21:00,1.14734,1.14761,1.14734,1.14761,69299998.0
2006-12-21 03:22:00,1.14758,1.14758,1.14747,1.14758,77300001.0
2006-12-21 03:23:00,1.14753,1.14777,1.14753,1.1477,54400000.0
2006-12-21 03:24:00,1.14767,1.1477,1.14767,1.1477,16000000.0
2006-12-21 03:25:00,1.14776,1.14784,1.14776,1.14779,49600000.0
2006-12-21 03:26:00,1.14776,1.14791,1.14771,1.14789,80100000.0
2006-12-21 03:27:00,1.14792,1.14796,1.14792,1.14796,62000002.0
2006-12-21 03:28:00,1.14796,1.14796,1.14794,1.14794,1100000.0
2006-12-21 03:29:00,1.14785,1.14788,1.14768,1.14788,170699996.0
2006-12-21 03:30:00,1.14805,1.14819,1.14805,1.14805,141800000.0
2006-12-21 03:31:00,1.14806,1.14817,1.14806,1.14817,17600000.0
2006-12-21 03:32:00,1.1482,1.14827,1.14819,1.14822,114199998.0
2006-12-21 03:33:00,1.14816,1.14819,1.14802,1.14819,37799999.0
2006-12-21 03:34:00,1.14816,1.14835,1.14816,1.14825,32600000.0
2006-12-21 03:35:00,1.14828,1.14836,1.14822,1.14824,136300001.0
2006-12-21 03:36:00,1.14833,1.14833,1.14817,1.14822,89000001.0
2006-12-21 03:37:00,1.1483,1.1483,1.1483,1.1483,33200001.0
2006-12-21 03:38:00,1.14821,1.14829,1.14821,1.14829,52699998.0
2006-12-21 03:39:00,1.14826,1.14826,1.14812,1.14819,75499999.0
2006-12-21 03:40:00,1.14816,1.14827,1.14816,1.14827,45700000.0
2006-12-21 03:41:00,1.14817,1.14832,1.14817,1.14827,118900000.0
2006-12-21 03:42:00,1.14821,1.14824,1.14821,1.14824,4200000.0
2006-12-21 03:43:00,1.14821,1.14821,1.14797,1.148,95699998.0
2006-12-21 03:44:00,1.148,1.14813,1.148,1.14803,109400001.0
2006-12-21 03:45:00,1.14804,1.14807,1.14796,1.14796,171000001.0
2006-12-21 03:46:00,1.14803,1.1481,1.14803,1.1481,46399999.0
2006-12-21 03:47:00,1.14815,1.14818,1.14811,1.14818,118200002.0
2006-12-21 03:48:00,1.14811,1.14813,1.14789,1.14789,163200001.0
2006-12-21 03:49:00,1.1479,1.14793,1.14785,1.14785,109299998.0
2006-12-21 03:50:00,1.14784,1.14806,1.14784,1.14805,180000002.0
2006-12-21 03:51:00,1.148,1.148,1.148,1.148,800000.0
2006-12-21 03:52:00,1.14795,1.14795,1.14795,1.14795,24700001.0
2006-12-21 03:53:00,1.14802,1.14802,1.14787,1.14802,64200000.0
2006-12-21 03:54:00,1.148,1.148,1.14795,1.148,70500000.0
2006-12-21 03:55:00,1.14794,1.14808,1.14794,1.14808,77200000.0
2006-12-21 03:56:00,1.14792,1.14805,1.14792,1.14795,61500000.0
2006-12-21 03:57:00,1.148,1.148,1.148,1.148,2400000.0
2006-12-21 03:58:00,1.14786,1.14786,1.14767,1.14776,96100003.0
2006-12-21 03:59:00,1.14768,1.14783,1.14766,1.14777,144299997.0
2006-12-21 04:00:00,1.14776,1.14777,1.14764,1.14771,62300001.0
2006-12-21 04:01:00,1.14788,1.14788,1.14782,1.14782,30100000.0
2006-12-21 04:02:00,1.14792,1.14792,1.14777,1.14783,106300003.0
2006-12-21 04:03:00,1.14789,1.14792,1.14775,1.14789,107000000.0
2006-12-21 04:04:00,1.14795,1.14799,1.14768,1.14768,40100000.0
2006-12-21 04:05:00,1.14758,1.14783,1.14747,1.14783,84200002.0
2006-12-21 04:06:00,1.14787,1.14787,1.14772,1.14775,166599997.0
2006-12-21 04:07:00,1.1478,1.14785,1.14775,1.14785,38300000.0
2006-12-21 04:08:00,1.14783,1.14792,1.14783,1.14792,9300000.0
2006-12-21 04:09:00,1.14802,1.14805,1.148,1.14803,86100000.0
2006-12-21 04:10:00,1.14799,1.14799,1.14784,1.14798,187900001.0
2006-12-21 04:11:00,1.14799,1.14806,1.14799,1.14806,7200000.0
2006-12-21 04:12:00,1.14811,1.14811,1.14799,1.14808,155599999.0
2006-12-21 04:13:00,1.14804,1.1482,1.14801,1.14807,197600000.0
2006-12-21 04:14:00,1.14814,1.14823,1.14812,1.14815,53999999.0
2006-12-21 04:15:00,1.14815,1.14815,1.14815,1.14815,900000.0
2006-12-21 04:16:00,1.14819,1.14826,1.14819,1.14826,40200001.0
2006-12-21 04:17:00,1.14802,1.14828,1.14798,1.14798,91100000.0
2006-12-21 04:18:00,1.14802,1.14814,1.14789,1.148,82900001.0
2006-12-21 04:19:00,1.14805,1.1481,1.14765,1.14783,131899999.0
2006-12-21 04:20:00,1.14831,1.14831,1.14824,1.14824,4800000.0
2006-12-21 04:21:00,1.14817,1.14825,1.14815,1.14825,72699999.0
2006-12-21 04:22:00,1.14772,1.14823,1.14772,1.14803,87400001.0
2006-12-21 04:23:00,1.14826,1.14826,1.14818,1.14823,81600000.0
2006-12-21 04:24:00,1.14823,1.14825,1.1481,1.1481,46999999.0
2006-12-21 04:25:00,1.14811,1.14815,1.14803,1.14804,106799998.0
2006-12-21 04:26:00,1.14802,1.14808,1.14802,1.14808,20800000.0
2006-12-21 04:27:00,1.14816,1.14822,1.14816,1.14822,40800000.0
2006-12-21 04:28:00,1.14805,1.14808,1.14795,1.14802,46100000.0
2006-12-21 04:29:00,1.14808,1.14808,1.14795,1.14803,15200000.0
2006-12-21 04:30:00,1.14801,1.14801,1.14795,1.148,21500000.0
2006-12-21 04:31:00,1.14788,1.1479,1.14778,1.14787,52200000.0
2006-12-21 04:32:00,1.14782,1.14792,1.14782,1.1479,68600000.0
2006-12-21 04:33:00,1.14785,1.1479,1.1478,1.14785,78299999.0
2006-12-21 04:34:00,1.14788,1.14789,1.1478,1.14783,103500000.0
2006-12-21 04:35:00,1.14786,1.14786,1.14786,1.14786,23300000.0
2006-12-21 04:36:00,1.14775,1.14788,1.14749,1.14788,115600001.0
2006-12-21 04:37:00,1.14784,1.14789,1.14784,1.14788,114400001.0
2006-12-21 04:38:00,1.14788,1.14792,1.14781,1.14781,78699998.0
2006-12-21 04:39:00,1.14771,1.14771,1.14767,1.14767,6200000.0
2006-12-21 04:40:00,1.14765,1.14782,1.14765,1.14777,84200001.0
2006-12-21 04:41:00,1.14785,1.14796,1.14784,1.14792,86899999.0
2006-12-21 04:42:00,1.14792,1.14803,1.1479,1.14795,55600001.0
2006-12-21 04:43:00,1.14768,1.14768,1.14732,1.14732,98400001.0
2006-12-21 04:44:00,1.14779,1.14779,1.14771,1.14771,7400000.0
2006-12-21 04:45:00,1.14725,1.14774,1.1471,1.14765,116200003.0
2006-12-21 04:46:00,1.14758,1.14758,1.14747,1.14751,70200001.0
2006-12-21 04:47:00,1.14745,1.14758,1.14745,1.14755,153400001.0
2006-12-21 04:48:00,1.1475,1.1475,1.14745,1.14745,64100000.0
2006-12-21 04:49:00,1.14753,1.14758,1.14749,1.14749,90500001.0
2006-12-21 04:50:00,1.1475,1.14768,1.1475,1.14755,149800003.0
2006-12-21 04:51:00,1.14768,1.14782,1.14763,1.14779,66500000.0
2006-12-21 04:52:00,1.14792,1.14792,1.14755,1.14763,92100001.0
2006-12-21 04:53:00,1.14763,1.14783,1.14749,1.14752,157200002.0
2006-12-21 04:54:00,1.14776,1.14778,1.14768,1.14778,55100001.0
2006-12-21 04:55:00,1.14773,1.1479,1.14773,1.1479,96400001.0
2006-12-21 04:56:00,1.14786,1.14797,1.14783,1.14795,45500001.0
2006-12-21 04:57:00,1.14802,1.14802,1.14788,1.14797,38400001.0
2006-12-21 04:58:00,1.14807,1.14813,1.14807,1.14813,19700000.0
2006-12-21 04:59:00,1.14812,1.14812,1.14796,1.14805,109000000.0
2006-12-21 05:00:00,1.14811,1.14823,1.148,1.1481,189700005.0
2006-12-21 05:01:00,1.14812,1.14818,1.14809,1.14812,70200000.0
2006-12-21 05:02:00,1.14813,1.14835,1.14813,1.1483,152400000.0
2006-12-21 05:03:00,1.14826,1.14826,1.14814,1.14816,61000000.0
2006-12-21 05:04:00,1.14817,1.14837,1.14817,1.14836,33500001.0
2006-12-21 05:05:00,1.14838,1.14838,1.14832,1.14832,48099999.0
2006-12-21 05:06:00,1.14823,1.14837,1.14823,1.14837,39999999.0
2006-12-21 05:07:00,1.14844,1.14844,1.1482,1.14823,156100002.0
2006-12-21 05:08:00,1.14825,1.14837,1.14825,1.14837,38400000.0
2006-12-21 05:09:00,1.14818,1.14848,1.14805,1.14843,91500000.0
2006-12-21 05:10:00,1.14833,1.14837,1.14829,1.14831,144300003.0
2006-12-21 05:11:00,1.14835,1.14838,1.14828,1.14828,68999998.0
2006-12-21 05:12:00,1.14832,1.14835,1.1483,1.1483,24500000.0
2006-12-21 05:13:00,1.14822,1.14833,1.14822,1.14828,24800000.0
2006-12-21 05:14:00,1.14823,1.1483,1.14819,1.14829,68200001.0
2006-12-21 05:15:00,1.14826,1.14837,1.14826,1.14831,89300001.0
2006-12-21 05:16:00,1.14842,1.14842,1.14824,1.14825,149199997.0
2006-12-21 05:17:00,1.14827,1.14827,1.14817,1.14817,68300001.0
2006-12-21 05:18:00,1.14818,1.14832,1.14818,1.14828,103400001.0
2006-12-21 05:19:00,1.14828,1.14833,1.1482,1.1482,63500003.0
2006-12-21 05:20:00,1.14817,1.14834,1.14794,1.14794,88100003.0
2006-12-21 05:21:00,1.14831,1.14831,1.14819,1.14823,119000001.0
2006-12-21 05:22:00,1.14828,1.14828,1.1482,1.14822,13500000.0
2006-12-21 05:23:00,1.14816,1.1483,1.14811,1.14827,51500000.0
2006-12-21 05:24:00,1.1483,1.1483,1.1481,1.14822,63199999.0
2006-12-21 05:25:00,1.14823,1.14823,1.14807,1.14807,4000000.0
2006-12-21 05:26:00,1.14822,1.14832,1.14818,1.14818,143699999.0
2006-12-21 05:27:00,1.14819,1.14826,1.14819,1.14826,4200000.0
2006-12-21 05:28:00,1.1483,1.1483,1.1483,1.1483,39100000.0
2006-12-21 05:29:00,1.14827,1.14827,1.14819,1.14822,169900000.0
2006-12-21 05:30:00,1.14812,1.14828,1.14812,1.14824,91100000.0
2006-12-21 05:31:00,1.14811,1.14816,1.1479,1.14799,98699999.0
2006-12-21 05:32:00,1.14811,1.14827,1.14805,1.14815,65700001.0
2006-12-21 05:33:00,1.14837,1.14837,1.14774,1.14805,201300003.0
2006-12-21 05:34:00,1.14812,1.14831,1.14803,1.1481,110900001.0
2006-12-21 05:35:00,1.14802,1.14814,1.14779,1.14813,147300003.0
2006-12-21 05:36:00,1.1483,1.14835,1.1483,1.14835,88399999.0
2006-12-21 05:37:00,1.14821,1.14824,1.14821,1.14824,4000000.0
2006-12-21 05:38:00,1.1482,1.14825,1.1481,1.1481,68600002.0
2006-12-21 05:39:00,1.14822,1.14842,1.14821,1.14842,185100002.0
2006-12-21 05:40:00,1.14837,1.14842,1.14829,1.14832,55300001.0
2006-12-21 05:41:00,1.14833,1.14835,1.1483,1.14835,67899998.0
2006-12-21 05:42:00,1.14835,1.14835,1.1483,1.1483,67200000.0
2006-12-21 05:43:00,1.14818,1.14832,1.14818,1.14832,16800000.0
2006-12-21 05:44:00,1.14816,1.14829,1.14816,1.1482,83300000.0
2006-12-21 05:45:00,1.1481,1.1483,1.1481,1.14816,105100001.0
2006-12-21 05:46:00,1.14822,1.14828,1.14818,1.14824,84899999.0
2006-12-21 05:47:00,1.14822,1.14828,1.14818,1.14828,86099999.0
2006-12-21 05:48:00,1.14782,1.14804,1.14782,1.14802,77300001.0
2006-12-21 05:49:00,1.14814,1.1482,1.14788,1.148,124699999.0
2006-12-21 05:50:00,1.14823,1.14828,1.14819,1.14823,143000000.0
2006-12-21 05:51:00,1.1481,1.14825,1.1481,1.1482,104600001.0
2006-12-21 05:52:00,1.14835,1.14835,1.14822,1.14822,85799999.0
2006-12-21 05:53:00,1.14821,1.14821,1.14802,1.14816,80300001.0
2006-12-21 05:54:00,1.14815,1.14815,1.1481,1.1481,20700000.0
2006-12-21 05:55:00,1.14807,1.1481,1.14799,1.1481,165700002.0
2006-12-21 05:56:00,1.14805,1.14805,1.14803,1.14803,34000000.0
2006-12-21 05:57:00,1.14796,1.14808,1.14796,1.14808,73700001.0
2006-12-21 05:58:00,1.1481,1.14815,1.14805,1.14805,142599997.0
2006-12-21 05:59:00,1.14805,1.14805,1.14805,1.14805,52500000.0
2006-12-21 06:00:00,1.14808,1.14808,1.14805,1.14808,25500000.0
2006-12-21 06:01:00,1.14809,1.1481,1.14797,1.14803,82899998.0
2006-12-21 06:02:00,1.14797,1.14806,1.14795,1.14802,79500001.0
2006-12-21 06:03:00,1.14805,1.14811,1.148,1.14802,80799999.0
2006-12-21 06:04:00,1.14788,1.14793,1.14787,1.14792,127100001.0
2006-12-21 06:05:00,1.14809,1.14812,1.14806,1.14807,113699999.0
2006-12-21 06:06:00,1.14809,1.14811,1.14802,1.14811,50700000.0
2006-12-21 06:07:00,1.14821,1.14821,1.14807,1.14814,106400004.0
2006-12-21 06:08:00,1.1482,1.14826,1.14813,1.14814,107100000.0
2006-12-21 06:09:00,1.1481,1.1481,1.14805,1.14805,84200000.0
2006-12-21 06:10:00,1.1482,1.14823,1.14806,1.14823,94100000.0
2006-12-21 06:11:00,1.14814,1.14819,1.14808,1.1481,115800001.0
2006-12-21 06:12:00,1.14807,1.14814,1.14807,1.14807,118200001.0
2006-12-21 06:13:00,1.14811,1.14814,1.14811,1.14814,53400002.0
2006-12-21 06:14:00,1.14815,1.14821,1.14815,1.1482,81300002.0
2006-12-21 06:15:00,1.1482,1.14822,1.14806,1.14818,53600000.0
2006-12-21 06:16:00,1.14812,1.14821,1.14808,1.14821,67699999.0
2006-12-21 06:17:00,1.14822,1.14822,1.14807,1.1481,101300003.0
2006-12-21 06:18:00,1.14809,1.14823,1.14784,1.14812,108899999.0
2006-12-21 06:19:00,1.14818,1.14831,1.14799,1.14831,30600000.0
2006-12-21 06:20:00,1.14775,1.14805,1.14775,1.14801,90100000.0
2006-12-21 06:21:00,1.14812,1.14816,1.14802,1.14816,17100000.0
2006-12-21 06:22:00,1.14822,1.14822,1.14811,1.14815,57400000.0
2006-12-21 06:23:00,1.14807,1.14827,1.14807,1.14827,144000004.0
2006-12-21 06:24:00,1.14827,1.14827,1.1481,1.14812,132399999.0
2006-12-21 06:25:00,1.14811,1.14817,1.14792,1.14792,83100000.0
2006-12-21 06:26:00,1.14808,1.14821,1.14806,1.14811,92599999.0
2006-12-21 06:27:00,1.14789,1.14803,1.14786,1.14803,114300000.0
2006-12-21 06:28:00,1.14822,1.14831,1.14812,1.14817,56900000.0
2006-12-21 06:29:00,1.14816,1.14827,1.14816,1.14827,127500000.0
2006-12-21 06:30:00,1.14836,1.14836,1.14836,1.14836,17200000.0
2006-12-21 06:31:00,1.14839,1.14849,1.14827,1.14827,160999998.0
2006-12-21 06:32:00,1.14833,1.14847,1.14833,1.14839,117500000.0
2006-12-21 06:33:00,1.14838,1.14846,1.14828,1.14846,115000001.0
2006-12-21 06:34:00,1.14848,1.1485,1.14847,1.1485,41500000.0
2006-12-21 06:35:00,1.14843,1.14852,1.1484,1.14844,76000002.0
2006-12-21 06:36:00,1.14847,1.14847,1.14838,1.14841,77400002.0
2006-12-21 06:37:00,1.14841,1.14848,1.1484,1.14848,131600000.0
2006-12-21 06:38:00,1.14855,1.14855,1.14842,1.14842,74900000.0
2006-12-21 06:39:00,1.14839,1.14848,1.14837,1.14848,120999999.0
2006-12-21 06:40:00,1.14853,1.14853,1.14838,1.14844,163500000.0
2006-12-21 06:41:00,1.1484,1.14843,1.14833,1.1484,138100000.0
2006-12-21 06:42:00,1.1484,1.14845,1.14833,1.1484,97200000.0
2006-12-21 06:43:00,1.14833,1.14837,1.1483,1.14832,125800001.0
2006-12-21 06:44:00,1.14823,1.14833,1.14823,1.14825,95699999.0
2006-12-21 06:45:00,1.14841,1.14841,1.14831,1.14833,87299998.0
2006-12-21 06:46:00,1.14848,1.14848,1.14842,1.14843,76800001.0
2006-12-21 06:47:00,1.14848,1.14867,1.14848,1.14867,129500000.0
2006-12-21 06:48:00,1.14869,1.14869,1.1486,1.14865,173999998.0
2006-12-21 06:49:00,1.14856,1.14858,1.14852,1.14858,59000000.0
2006-12-21 06:50:00,1.14855,1.14855,1.14844,1.14848,66100000.0
2006-12-21 06:51:00,1.14844,1.14844,1.14811,1.14833,89400001.0
2006-12-21 06:52:00,1.14837,1.14865,1.14837,1.14863,61100000.0
2006-12-21 06:53:00,1.14862,1.14862,1.14861,1.14861,4100000.0
2006-12-21 06:54:00,1.14863,1.14867,1.14863,1.14867,4800000.0
2006-12-21 06:55:00,1.14872,1.14872,1.14862,1.14862,72499998.0
2006-12-21 06:56:00,1.14863,1.14872,1.14863,1.14868,169200001.0
2006-12-21 06:57:00,1.14855,1.14855,1.1484,1.1484,44800001.0
2006-12-21 06:58:00,1.14838,1.14838,1.14837,1.14837,1600000.0
2006-12-21 06:59:00,1.14825,1.1484,1.14825,1.14835,155499998.0
2006-12-21 07:00:00,1.1483,1.14838,1.1483,1.14834,111499999.0
2006-12-21 07:01:00,1.14848,1.14849,1.14838,1.14838,141700001.0
2006-12-21 07:02:00,1.14838,1.14846,1.14835,1.14842,145899998.0
2006-12-21 07:03:00,1.14847,1.14849,1.14841,1.14849,96200001.0
2006-12-21 07:04:00,1.14827,1.1485,1.14816,1.1485,47500000.0
2006-12-21 07:05:00,1.14839,1.14844,1.14839,1.14844,3200000.0
2006-12-21 07:06:00,1.14848,1.14857,1.14843,1.14857,91900003.0
2006-12-21 07:07:00,1.14835,1.14854,1.14826,1.14849,64000002.0
2006-12-21 07:08:00,1.14845,1.14845,1.14808,1.14836,83500001.0
2006-12-21 07:09:00,1.14856,1.14864,1.14854,1.14854,97299999.0
2006-12-21 07:10:00,1.14857,1.14866,1.14828,1.14828,100099999.0
2006-12-21 07:11:00,1.1483,1.14857,1.1483,1.14857,83499997.0
2006-12-21 07:12:00,1.1483,1.14858,1.14814,1.14814,116399999.0
2006-12-21 07:13:00,1.14858,1.14861,1.14849,1.14852,86800000.0
2006-12-21 07:14:00,1.14843,1.14843,1.14837,1.14838,99900001.0
2006-12-21 07:15:00,1.14839,1.14856,1.14839,1.14856,65500001.0
2006-12-21 07:16:00,1.14857,1.14857,1.14844,1.14845,103500001.0
2006-12-21 07:17:00,1.1485,1.14857,1.1485,1.14857,55200000.0
2006-12-21 07:18:00,1.1483,1.14843,1.14824,1.14842,67900001.0
2006-12-21 07:19:00,1.14833,1.14871,1.14833,1.14843,116800000.0
2006-12-21 07:20:00,1.1485,1.14856,1.14827,1.14836,141699998.0
2006-12-21 07:21:00,1.14855,1.14857,1.1485,1.14857,126799997.0
2006-12-21 07:22:00,1.14867,1.14878,1.14867,1.14878,64699999.0
2006-12-21 07:23:00,1.14873,1.14873,1.1487,1.14872,37300000.0
2006-12-21 07:24:00,1.14875,1.14875,1.14859,1.14859,60299999.0
2006-12-21 07:25:00,1.14863,1.14881,1.14863,1.14875,119100000.0
2006-12-21 07:26:00,1.14871,1.14871,1.14845,1.14849,93100001.0
2006-12-21 07:27:00,1.14852,1.14852,1.1485,1.1485,8000000.0
2006-12-21 07:28:00,1.14849,1.14878,1.14849,1.1486,142000003.0
2006-12-21 07:29:00,1.14848,1.14854,1.14848,1.14854,6400000.0
2006-12-21 07:30:00,1.14848,1.14852,1.14848,1.14852,32100001.0
2006-12-21 07:31:00,1.14857,1.14858,1.14842,1.14858,118699999.0
2006-12-21 07:32:00,1.14861,1.14861,1.14815,1.14819,45300000.0
2006-12-21 07:33:00,1.14856,1.1486,1.14851,1.1486,76200001.0
2006-12-21 07:34:00,1.14855,1.1486,1.14855,1.1486,130999996.0
2006-12-21 07:35:00,1.14854,1.14863,1.14854,1.14858,106299997.0
2006-12-21 07:36:00,1.14858,1.14861,1.14847,1.14856,124700001.0
2006-12-21 07:37:00,1.14833,1.14855,1.14833,1.14845,64800001.0
2006-12-21 07:38:00,1.14843,1.14843,1.14819,1.14828,122900002.0
2006-12-21 07:39:00,1.14847,1.14854,1.14847,1.14854,44800000.0
2006-12-21 07:40:00,1.14847,1.14851,1.14846,1.14847,104500000.0
2006-12-21 07:41:00,1.14845,1.14845,1.14845,1.14845,35500000.0
2006-12-21 07:42:00,1.14847,1.14862,1.14847,1.14862,104000000.0
2006-12-21 07:43:00,1.14872,1.14872,1.14868,1.14868,34800000.0
2006-12-21 07:44:00,1.14878,1.14882,1.14865,1.14872,155800001.0
2006-12-21 07:45:00,1.14855,1.14869,1.14855,1.14863,107299998.0
2006-12-21 07:46:00,1.14874,1.14874,1.1486,1.14868,73000002.0
2006-12-21 07:47:00,1.14865,1.1487,1.14865,1.1487,29700000.0
2006-12-21 07:48:00,1.1487,1.14875,1.1487,1.1487,135899997.0
2006-12-21 07:49:00,1.1487,1.14875,1.14865,1.1487,123200000.0
2006-12-21 07:50:00,1.14862,1.14869,1.14857,1.14865,147000002.0
2006-12-21 07:51:00,1.14867,1.14867,1.14858,1.14861,103600000.0
2006-12-21 07:52:00,1.14867,1.14867,1.14857,1.14867,159400000.0
2006-12-21 07:53:00,1.14818,1.14861,1.14818,1.14861,54300000.0
2006-12-21 07:54:00,1.14869,1.1487,1.14861,1.14863,112300001.0
2006-12-21 07:55:00,1.14868,1.1487,1.14859,1.14868,73499999.0
2006-12-21 07:56:00,1.14862,1.14872,1.14862,1.14864,49700001.0
2006-12-21 07:57:00,1.14866,1.14866,1.14862,1.14862,33600000.0
2006-12-21 07:58:00,1.14862,1.14868,1.14859,1.14868,63200000.0
2006-12-21 07:59:00,1.14864,1.14872,1.14863,1.14863,55800001.0
2006-12-21 08:00:00,1.14855,1.14872,1.14855,1.14872,115600002.0
2006-12-21 08:01:00,1.14862,1.14868,1.14862,1.14868,35500000.0
2006-12-21 08:02:00,1.14855,1.14862,1.14855,1.14859,78600001.0
2006-12-21 08:03:00,1.14849,1.14863,1.14849,1.14863,24800000.0
2006-12-21 08:04:00,1.14858,1.14862,1.1485,1.14858,32900000.0
2006-12-21 08:05:00,1.1485,1.14853,1.14845,1.1485,153900000.0
2006-12-21 08:06:00,1.14857,1.14857,1.14834,1.14834,94399998.0
2006-12-21 08:07:00,1.1482,1.14827,1.14814,1.14827,82700001.0
2006-12-21 08:08:00,1.14841,1.14841,1.14828,1.14828,145599999.0
2006-12-21 08:09:00,1.14838,1.14851,1.14834,1.14834,144299998.0
2006-12-21 08:10:00,1.14834,1.14834,1.14812,1.14831,54300000.0
2006-12-21 08:11:00,1.14831,1.14831,1.14819,1.14828,58400000.0
2006-12-21 08:12:00,1.14829,1.14829,1.14826,1.14826,2400000.0
2006-12-21 08:13:00,1.14833,1.14837,1.14825,1.14825,114700002.0
2006-12-21 08:14:00,1.14827,1.14842,1.14827,1.14838,23200000.0
2006-12-21 08:15:00,1.1484,1.14843,1.14835,1.14835,106200002.0
2006-12-21 08:16:00,1.14834,1.14864,1.14834,1.14843,116800001.0
2006-12-21 08:17:00,1.14837,1.14881,1.14837,1.14881,72600000.0
2006-12-21 08:18:00,1.14891,1.14891,1.14876,1.14887,140699998.0
2006-12-21 08:19:00,1.14893,1.14893,1.14886,1.14887,23900000.0
2006-12-21 08:20:00,1.14882,1.14883,1.14853,1.14863,111599999.0
2006-12-21 08:21:00,1.14875,1.14875,1.14865,1.1487,50899999.0
2006-12-21 08:22:00,1.14873,1.14881,1.14872,1.14872,87500001.0
2006-12-21 08:23:00,1.14873,1.14882,1.1487,1.14878,78000000.0
2006-12-21 08:24:00,1.14877,1.14877,1.14872,1.14872,50300000.0
2006-12-21 08:25:00,1.1487,1.1487,1.14863,1.1487,85900001.0
2006-12-21 08:26:00,1.14863,1.14863,1.14854,1.1486,96900001.0
2006-12-21 08:27:00,1.14845,1.14862,1.14845,1.14847,138900000.0
2006-12-21 08:28:00,1.14852,1.14862,1.14852,1.14857,65999998.0
2006-12-21 08:29:00,1.1485,1.1485,1.1484,1.1484,30199999.0
2006-12-21 08:30:00,1.1486,1.14875,1.14804,1.14828,133600001.0
2006-12-21 08:31:00,1.14853,1.14853,1.14845,1.1485,72600001.0
2006-12-21 08:32:00,1.14855,1.14855,1.14843,1.1485,111200001.0
2006-12-21 08:33:00,1.14845,1.14855,1.14845,1.14855,88400001.0
2006-12-21 08:34:00,1.1485,1.14852,1.14843,1.14852,20800000.0
2006-12-21 08:35:00,1.14852,1.14852,1.1484,1.14848,107100000.0
2006-12-21 08:36:00,1.14853,1.14864,1.14849,1.14858,130499997.0
2006-12-21 08:37:00,1.14847,1.14856,1.14847,1.14852,90199999.0
2006-12-21 08:38:00,1.14853,1.14857,1.14848,1.14849,93899998.0
2006-12-21 08:39:00,1.14845,1.14857,1.14845,1.14855,39200000.0
2006-12-21 08:40:00,1.14853,1.14854,1.14853,1.14854,53700000.0
2006-12-21 08:41:00,1.14848,1.14848,1.1483,1.1483,23200000.0
2006-12-21 08:42:00,1.14835,1.14847,1.14835,1.14847,74700001.0
2006-12-21 08:43:00,1.14855,1.14855,1.14843,1.14845,70100000.0
2006-12-21 08:44:00,1.14855,1.14855,1.14855,1.14855,3200000.0
2006-12-21 08:45:00,1.1485,1.14853,1.14848,1.1485,116000002.0
2006-12-21 08:46:00,1.14844,1.14844,1.14833,1.14841,67800002.0
2006-12-21 08:47:00,1.1484,1.1484,1.14833,1.14833,44600000.0
2006-12-21 08:48:00,1.14835,1.14835,1.14823,1.14824,56600000.0
2006-12-21 08:49:00,1.14826,1.14829,1.14826,1.14829,15900000.0
2006-12-21 08:50:00,1.14813,1.14831,1.14813,1.14831,105299999.0
2006-12-21 08:51:00,1.14823,1.14828,1.14823,1.14828,128300000.0
2006-12-21 08:52:00,1.14832,1.1484,1.14832,1.1484,117300001.0
2006-12-21 08:53:00,1.14827,1.14836,1.14826,1.14831,76300003.0
2006-12-21 08:54:00,1.14825,1.14832,1.14823,1.14828,86800000.0
2006-12-21 08:55:00,1.14821,1.14832,1.14816,1.14826,114200000.0
2006-12-21 08:56:00,1.14838,1.14838,1.1481,1.1481,186300004.0
2006-12-21 08:57:00,1.14793,1.14793,1.14758,1.14763,118100001.0
2006-12-21 08:58:00,1.14777,1.14825,1.14777,1.14825,129299999.0
2006-12-21 08:59:00,1.14822,1.14831,1.14817,1.14817,123399999.0
2006-12-21 09:00:00,1.14818,1.14848,1.14818,1.14848,85900000.0
2006-12-21 09:01:00,1.14852,1.14852,1.14848,1.14848,8000000.0
2006-12-21 09:02:00,1.14855,1.1486,1.14846,1.14854,97500001.0
2006-12-21 09:03:00,1.14865,1.14871,1.14847,1.14847,51300001.0
2006-12-21 09:04:00,1.14842,1.14865,1.14835,1.14843,103800000.0
2006-12-21 09:05:00,1.14834,1.14866,1.14834,1.1486,112900002.0
2006-12-21 09:06:00,1.14858,1.14866,1.1482,1.14822,169800001.0
2006-12-21 09:07:00,1.1482,1.1482,1.1482,1.1482,18299999.0
2006-12-21 09:08:00,1.1482,1.14841,1.14813,1.14841,118900001.0
2006-12-21 09:09:00,1.14834,1.14845,1.14834,1.14845,89099998.0
2006-12-21 09:10:00,1.14808,1.14846,1.14799,1.1484,138899998.0
2006-12-21 09:11:00,1.14837,1.14837,1.14823,1.14823,53600000.0
2006-12-21 09:12:00,1.14823,1.14825,1.14823,1.14825,53900002.0
2006-12-21 09:13:00,1.14814,1.14889,1.14814,1.14877,107200000.0
2006-12-21 09:14:00,1.14877,1.14877,1.14868,1.14868,23900001.0
2006-12-21 09:15:00,1.14863,1.14872,1.14854,1.1486,89800001.0
2006-12-21 09:16:00,1.14854,1.14868,1.14854,1.14855,21700000.0
2006-12-21 09:17:00,1.14857,1.14865,1.14855,1.14855,131300000.0
2006-12-21 09:18:00,1.14859,1.14859,1.1485,1.14859,152100000.0
2006-12-21 09:19:00,1.14854,1.1486,1.14849,1.14849,112699999.0
2006-12-21 09:20:00,1.14857,1.14861,1.14849,1.14853,105400001.0
2006-12-21 09:21:00,1.14857,1.14863,1.14851,1.14853,27200000.0
2006-12-21 09:22:00,1.14847,1.14847,1.14841,1.14841,9600000.0
2006-12-21 09:23:00,1.14837,1.14861,1.14837,1.14853,186200001.0
2006-12-21 09:24:00,1.14855,1.14855,1.14845,1.14845,93600000.0
2006-12-21 09:25:00,1.14848,1.14849,1.14834,1.14834,88199999.0
2006-12-21 09:26:00,1.14832,1.14837,1.14832,1.14833,152900000.0
2006-12-21 09:27:00,1.14834,1.14846,1.1483,1.14838,160600003.0
2006-12-21 09:28:00,1.14847,1.14848,1.14795,1.14803,62900000.0
2006-12-21 09:29:00,1.14828,1.14832,1.14828,1.14832,37200000.0
2006-12-21 09:30:00,1.14828,1.14835,1.14827,1.14827,124899998.0
2006-12-21 09:31:00,1.14833,1.14837,1.14833,1.14837,47800001.0
2006-12-21 09:32:00,1.14835,1.14838,1.14832,1.14832,70300001.0
2006-12-21 09:33:00,1.14825,1.14836,1.14815,1.14816,109100002.0
2006-12-21 09:34:00,1.14812,1.14812,1.14811,1.14811,30200000.0
2006-12-21 09:35:00,1.14812,1.14812,1.14792,1.14792,59500001.0
2006-12-21 09:36:00,1.14792,1.14795,1.14792,1.14795,78400002.0
2006-12-21 09:37:00,1.14802,1.14802,1.14778,1.14778,49300002.0
2006-12-21 09:38:00,1.14774,1.14774,1.14761,1.14771,100500001.0
2006-12-21 09:39:00,1.14775,1.14787,1.14767,1.14767,112300000.0
2006-12-21 09:40:00,1.14762,1.14768,1.14752,1.14755,65399998.0
2006-12-21 09:41:00,1.14755,1.14789,1.14755,1.14773,168899999.0
2006-12-21 09:42:00,1.14779,1.14781,1.14762,1.14773,60400001.0
2006-12-21 09:43:00,1.14766,1.14767,1.14755,1.14755,47100000.0
2006-12-21 09:44:00,1.14746,1.14756,1.14745,1.14756,144599998.0
2006-12-21 09:45:00,1.14753,1.14766,1.1475,1.14762,54200000.0
2006-12-21 09:46:00,1.14752,1.14758,1.14752,1.14758,35900000.0
2006-12-21 09:47:00,1.14744,1.14757,1.14743,1.14743,110400000.0
2006-12-21 09:48:00,1.14744,1.14744,1.14744,1.14744,14400000.0
2006-12-21 09:49:00,1.14748,1.14748,1.14744,1.14744,23900000.0
2006-12-21 09:50:00,1.14739,1.14754,1.14739,1.14751,88600000.0
2006-12-21 09:51:00,1.14753,1.14765,1.14753,1.14765,42799998.0
2006-12-21 09:52:00,1.1475,1.14753,1.14748,1.14748,91200001.0
2006-12-21 09:53:00,1.14753,1.14758,1.14745,1.14758,70090000.0
2006-12-21 09:54:00,1.1476,1.1476,1.14752,1.14755,88300002.0
2006-12-21 09:55:00,1.1476,1.14765,1.14755,1.14765,96400001.0
2006-12-21 09:56:00,1.14759,1.14759,1.14753,1.14759,62400000.0
2006-12-21 09:57:00,1.14767,1.14767,1.14751,1.14751,133300000.0
2006-12-21 09:58:00,1.14756,1.14761,1.14754,1.14755,44299999.0
2006-12-21 09:59:00,1.14755,1.14762,1.14755,1.1476,24000000.0
2006-12-21 10:00:00,1.14755,1.1476,1.14754,1.1476,75499998.0
2006-12-21 10:01:00,1.14754,1.14754,1.14749,1.14749,51200001.0
2006-12-21 10:02:00,1.14747,1.14754,1.14737,1.14739,214190002.0
2006-12-21 10:03:00,1.14749,1.14757,1.14746,1.14746,76000002.0
2006-12-21 10:04:00,1.14753,1.14753,1.14731,1.14731,87600000.0
2006-12-21 10:05:00,1.14737,1.14739,1.14727,1.14727,107099996.0
2006-12-21 10:06:00,1.14734,1.14743,1.14732,1.14743,92300001.0
2006-12-21 10:07:00,1.14732,1.14741,1.14732,1.14738,83900002.0
2006-12-21 10:08:00,1.14735,1.14735,1.14732,1.14732,38200000.0
2006-12-21 10:09:00,1.14728,1.1473,1.14728,1.1473,24900000.0
2006-12-21 10:10:00,1.14724,1.14733,1.14724,1.14732,70199999.0
2006-12-21 10:11:00,1.14734,1.14734,1.14724,1.14724,46200000.0
2006-12-21 10:12:00,1.14727,1.14746,1.14727,1.1473,83200000.0
2006-12-21 10:13:00,1.14718,1.14731,1.14718,1.14731,31300000.0
2006-12-21 10:14:00,1.14726,1.14726,1.14713,1.1472,65400000.0
2006-12-21 10:15:00,1.14731,1.14746,1.14727,1.14743,81000000.0
2006-12-21 10:16:00,1.14747,1.14755,1.1474,1.1474,173899999.0
2006-12-21 10:17:00,1.14746,1.14746,1.1473,1.1473,179100003.0
2006-12-21 10:18:00,1.14737,1.14746,1.14735,1.14743,142399999.0
2006-12-21 10:19:00,1.14743,1.14753,1.14743,1.14752,93799997.0
2006-12-21 10:20:00,1.14756,1.14764,1.14745,1.14764,96899997.0
2006-12-21 10:21:00,1.14752,1.1476,1.14735,1.1476,73299999.0
2006-12-21 10:22:00,1.14755,1.14765,1.14755,1.1476,95600000.0
2006-12-21 10:23:00,1.14762,1.14762,1.14744,1.14744,77299998.0
2006-12-21 10:24:00,1.14757,1.14757,1.14732,1.1474,61000001.0
2006-12-21 10:25:00,1.1474,1.14741,1.1473,1.14731,97200000.0
2006-12-21 10:26:00,1.1472,1.1472,1.14695,1.14695,76600000.0
2006-12-21 10:27:00,1.1468,1.14696,1.1468,1.14688,112000000.0
2006-12-21 10:28:00,1.14692,1.14695,1.14679,1.14682,97999999.0
2006-12-21 10:29:00,1.14686,1.14706,1.14686,1.14706,167999999.0
2006-12-21 10:30:00,1.14705,1.14705,1.14702,1.14702,63300002.0
2006-12-21 10:31:00,1.14714,1.14722,1.14713,1.14715,102500001.0
2006-12-21 10:32:00,1.14708,1.1472,1.14701,1.14711,170200000.0
2006-12-21 10:33:00,1.14714,1.1472,1.14714,1.14714,110600002.0
2006-12-21 10:34:00,1.14708,1.14715,1.14705,1.1471,136999998.0
2006-12-21 10:35:00,1.14704,1.14721,1.14704,1.14707,65300000.0
2006-12-21 10:36:00,1.14716,1.1473,1.14713,1.14713,148899999.0
2006-12-21 10:37:00,1.14705,1.14722,1.14705,1.14722,111900001.0
2006-12-21 10:38:00,1.14725,1.14725,1.14711,1.14711,79000001.0
2006-12-21 10:39:00,1.1472,1.14726,1.14717,1.1472,96500001.0
2006-12-21 10:40:00,1.14712,1.14722,1.14712,1.14715,99300001.0
2006-12-21 10:41:00,1.14715,1.1472,1.14713,1.14713,136100000.0
2006-12-21 10:42:00,1.14721,1.14726,1.14712,1.14717,110000000.0
2006-12-21 10:43:00,1.14715,1.14718,1.14708,1.14718,44700001.0
2006-12-21 10:44:00,1.14711,1.1472,1.14707,1.1472,122800001.0
2006-12-21 10:45:00,1.14722,1.14722,1.1471,1.1471,114290000.0
2006-12-21 10:46:00,1.14709,1.14719,1.14707,1.14717,116900002.0
2006-12-21 10:47:00,1.14724,1.14724,1.14712,1.14712,45599999.0
2006-12-21 10:48:00,1.147,1.147,1.14672,1.1468,166499999.0
2006-12-21 10:49:00,1.14677,1.14677,1.14637,1.1464,70999999.0
2006-12-21 10:50:00,1.14631,1.14632,1.14613,1.14627,124500001.0
2006-12-21 10:51:00,1.14623,1.14633,1.14619,1.14633,113400000.0
2006-12-21 10:52:00,1.14588,1.14605,1.14547,1.14547,108800000.0
2006-12-21 10:53:00,1.14621,1.14624,1.14606,1.14613,94099998.0
2006-12-21 10:54:00,1.14602,1.14602,1.14564,1.14579,36600000.0
2006-12-21 10:55:00,1.14584,1.14597,1.14571,1.14571,114300003.0
2006-12-21 10:56:00,1.14569,1.14574,1.14552,1.14553,99600000.0
2006-12-21 10:57:00,1.14546,1.14554,1.14537,1.14537,91100000.0
2006-12-21 10:58:00,1.14549,1.14568,1.14549,1.14568,85900000.0
2006-12-21 10:59:00,1.14574,1.14574,1.14564,1.14567,160799998.0
2006-12-21 11:00:00,1.14563,1.14571,1.14561,1.14567,106199998.0
2006-12-21 11:01:00,1.14571,1.14576,1.14569,1.14576,122400002.0
2006-12-21 11:02:00,1.14576,1.14582,1.14576,1.1458,138900002.0
2006-12-21 11:03:00,1.14582,1.14604,1.14582,1.14604,107800002.0
2006-12-21 11:04:00,1.14598,1.14625,1.14598,1.14617,203600003.0
2006-12-21 11:05:00,1.1462,1.14628,1.1462,1.14628,11500000.0
2006-12-21 11:06:00,1.14629,1.1463,1.14624,1.1463,96100002.0
2006-12-21 11:07:00,1.14627,1.14632,1.14619,1.14622,127600000.0
2006-12-21 11:08:00,1.14632,1.14634,1.14598,1.14617,107399998.0
2006-12-21 11:09:00,1.14638,1.14674,1.14638,1.14666,48700002.0
2006-12-21 11:10:00,1.14669,1.14682,1.14669,1.14676,38999999.0
2006-12-21 11:11:00,1.14667,1.14671,1.14656,1.1467,124100003.0
2006-12-21 11:12:00,1.14665,1.1467,1.14663,1.14669,109599999.0
2006-12-21 11:13:00,1.14668,1.14668,1.14662,1.14664,68300001.0
2006-12-21 11:14:00,1.14665,1.14675,1.14663,1.14663,49800000.0
2006-12-21 11:15:00,1.14663,1.14674,1.14661,1.1467,142000001.0
2006-12-21 11:16:00,1.1467,1.14675,1.14668,1.1467,115900002.0
2006-12-21 11:17:00,1.14665,1.1467,1.14665,1.14668,87600000.0
2006-12-21 11:18:00,1.14672,1.14688,1.14672,1.14688,57100002.0
2006-12-21 11:19:00,1.14704,1.14724,1.14704,1.14715,118600000.0
2006-12-21 11:20:00,1.14718,1.14718,1.14702,1.14702,112400002.0
2006-12-21 11:21:00,1.14709,1.14712,1.147,1.147,64500000.0
2006-12-21 11:22:00,1.14708,1.14712,1.14708,1.14712,47800000.0
2006-12-21 11:23:00,1.14711,1.14719,1.14711,1.14718,21200000.0
2006-12-21 11:24:00,1.1472,1.14761,1.1472,1.14758,41500000.0
2006-12-21 11:25:00,1.14754,1.14756,1.14738,1.14742,121500000.0
2006-12-21 11:26:00,1.14751,1.14754,1.1474,1.14745,94400000.0
2006-12-21 11:27:00,1.14737,1.14757,1.1473,1.14744,121499999.0
2006-12-21 11:28:00,1.14733,1.1476,1.14726,1.14755,119300001.0
2006-12-21 11:29:00,1.14745,1.14752,1.14737,1.14747,70199999.0
2006-12-21 11:30:00,1.14761,1.14762,1.14749,1.14757,115000000.0
2006-12-21 11:31:00,1.14755,1.14755,1.14737,1.1474,68900001.0
2006-12-21 11:32:00,1.14741,1.14745,1.14732,1.14739,200499999.0
2006-12-21 11:33:00,1.14735,1.14744,1.14734,1.14744,56299999.0
2006-12-21 11:34:00,1.14742,1.14754,1.14736,1.14736,120500000.0
2006-12-21 11:35:00,1.14742,1.1475,1.14741,1.14745,47700000.0
2006-12-21 11:36:00,1.14745,1.14754,1.14744,1.14745,42400000.0
2006-12-21 11:37:00,1.1475,1.14758,1.14747,1.14747,77800001.0
2006-12-21 11:38:00,1.14748,1.14768,1.14748,1.14768,79700002.0
2006-12-21 11:39:00,1.14765,1.1477,1.14762,1.14768,46900001.0
2006-12-21 11:40:00,1.14769,1.14787,1.14769,1.14787,81800001.0
2006-12-21 11:41:00,1.14806,1.14836,1.14806,1.1483,60000001.0
2006-12-21 11:42:00,1.14833,1.14846,1.14832,1.14835,113600001.0
2006-12-21 11:43:00,1.14838,1.14877,1.14836,1.14877,66800000.0
2006-12-21 11:44:00,1.14857,1.1488,1.14857,1.14876,80499999.0
2006-12-21 11:45:00,1.14888,1.14893,1.14886,1.14893,78099999.0
2006-12-21 11:46:00,1.14889,1.14889,1.14857,1.1487,45200000.0
2006-12-21 11:47:00,1.14863,1.14866,1.1485,1.14857,143500000.0
2006-12-21 11:48:00,1.14848,1.1486,1.14841,1.14848,75300001.0
2006-12-21 11:49:00,1.14851,1.14862,1.14838,1.14838,100100000.0
2006-12-21 11:50:00,1.14838,1.14841,1.14822,1.14827,90000000.0
2006-12-21 11:51:00,1.14826,1.14841,1.14825,1.14831,92000001.0
2006-12-21 11:52:00,1.14838,1.1484,1.14828,1.14829,118900001.0
2006-12-21 11:53:00,1.14825,1.14835,1.14825,1.14825,85500001.0
2006-12-21 11:54:00,1.14833,1.14833,1.14811,1.14814,102999998.0
2006-12-21 11:55:00,1.14816,1.14816,1.14794,1.14804,108800002.0
2006-12-21 11:56:00,1.14807,1.1483,1.14804,1.1483,26700000.0
2006-12-21 11:57:00,1.14837,1.14838,1.14829,1.14833,95700002.0
2006-12-21 11:58:00,1.14831,1.14844,1.14831,1.14835,92399999.0
2006-12-21 11:59:00,1.14838,1.14839,1.14833,1.14836,146200001.0
2006-12-21 12:00:00,1.14868,1.14916,1.14868,1.14916,27200000.0
2006-12-21 12:01:00,1.14927,1.14927,1.14901,1.14901,70800000.0
2006-12-21 12:02:00,1.14897,1.14897,1.14885,1.14886,129500001.0
2006-12-21 12:03:00,1.14878,1.14891,1.14878,1.14889,81700000.0
2006-12-21 12:04:00,1.14896,1.14896,1.14885,1.14892,69399998.0
2006-12-21 12:05:00,1.14895,1.149,1.14888,1.1489,84200000.0
2006-12-21 12:06:00,1.14895,1.14895,1.14875,1.14875,112699999.0
2006-12-21 12:07:00,1.14874,1.14874,1.14857,1.14857,85500002.0
2006-12-21 12:08:00,1.14855,1.14862,1.14849,1.14862,92900000.0
2006-12-21 12:09:00,1.14855,1.14859,1.14853,1.14859,123400002.0
2006-12-21 12:10:00,1.1486,1.14865,1.1486,1.14865,40099999.0
2006-12-21 12:11:00,1.14855,1.14865,1.14855,1.14862,165100000.0
2006-12-21 12:12:00,1.14855,1.14867,1.1485,1.1486,158800001.0
2006-12-21 12:13:00,1.14855,1.14868,1.14855,1.1486,63800000.0
2006-12-21 12:14:00,1.14859,1.14859,1.1485,1.1485,21000000.0
2006-12-21 12:15:00,1.1485,1.14877,1.1485,1.14871,145000000.0
2006-12-21 12:16:00,1.1488,1.14885,1.14875,1.1488,19800000.0
2006-12-21 12:17:00,1.14888,1.14896,1.14886,1.14887,83700001.0
2006-12-21 12:18:00,1.14888,1.14895,1.14882,1.14882,116600001.0
2006-12-21 12:19:00,1.14897,1.14899,1.14892,1.14892,39100000.0
2006-12-21 12:20:00,1.14894,1.14904,1.14893,1.14895,95700000.0
2006-12-21 12:21:00,1.14891,1.14898,1.1488,1.14886,209799999.0
2006-12-21 12:22:00,1.14865,1.14891,1.14859,1.14891,140200002.0
2006-12-21 12:23:00,1.14897,1.14897,1.14884,1.14884,43600000.0
2006-12-21 12:24:00,1.14879,1.14883,1.14876,1.14883,79300000.0
2006-12-21 12:25:00,1.14845,1.14886,1.14833,1.14873,118300000.0
2006-12-21 12:26:00,1.14891,1.14891,1.14877,1.14878,103200001.0
2006-12-21 12:27:00,1.14877,1.14893,1.14873,1.14893,79500001.0
2006-12-21 12:28:00,1.14886,1.14889,1.14879,1.14889,97000000.0
2006-12-21 12:29:00,1.14879,1.14888,1.1487,1.1487,163799997.0
2006-12-21 12:30:00,1.14863,1.14876,1.14845,1.14875,66900001.0
2006-12-21 12:31:00,1.14894,1.14906,1.14891,1.14906,105299999.0
2006-12-21 12:32:00,1.14892,1.14908,1.14872,1.14872,104800003.0
2006-12-21 12:33:00,1.14854,1.14854,1.14834,1.14834,113500002.0
2006-12-21 12:34:00,1.14841,1.14845,1.14836,1.14837,84200002.0
2006-12-21 12:35:00,1.14847,1.14847,1.14827,1.14837,41300000.0
2006-12-21 12:36:00,1.14834,1.14837,1.14824,1.1483,29300000.0
2006-12-21 12:37:00,1.14837,1.14837,1.14825,1.14837,113099999.0
2006-12-21 12:38:00,1.14857,1.14865,1.14857,1.14865,9600000.0
2006-12-21 12:39:00,1.1488,1.1488,1.14855,1.14855,88199996.0
2006-12-21 12:40:00,1.14859,1.1488,1.14854,1.1488,160000000.0
2006-12-21 12:41:00,1.14902,1.14924,1.14899,1.14924,129700000.0
2006-12-21 12:42:00,1.14916,1.14916,1.149,1.14905,83700000.0
2006-12-21 12:43:00,1.14905,1.14909,1.14889,1.14901,149500002.0
2006-12-21 12:44:00,1.14897,1.14904,1.14886,1.14886,35300000.0
2006-12-21 12:45:00,1.14868,1.14879,1.14851,1.14854,146200003.0
2006-12-21 12:46:00,1.1485,1.14872,1.1485,1.14855,27100000.0
2006-12-21 12:47:00,1.14824,1.14838,1.14815,1.14838,99300001.0
2006-12-21 12:48:00,1.14839,1.14839,1.14815,1.14828,52490000.0
2006-12-21 12:49:00,1.14828,1.14833,1.14819,1.14833,46500000.0
2006-12-21 12:50:00,1.14832,1.14835,1.14825,1.14825,131500000.0
2006-12-21 12:51:00,1.14844,1.1486,1.14844,1.14855,97400003.0
2006-12-21 12:52:00,1.14854,1.14854,1.14845,1.14845,79700000.0
2006-12-21 12:53:00,1.14835,1.14856,1.14835,1.14852,134500000.0
2006-12-21 12:54:00,1.14847,1.14847,1.14837,1.14845,197900002.0
2006-12-21 12:55:00,1.14845,1.1485,1.14845,1.14845,95700000.0
2006-12-21 12:56:00,1.1485,1.14855,1.14845,1.1485,65699999.0
2006-12-21 12:57:00,1.14847,1.14847,1.14835,1.14846,93500002.0
2006-12-21 12:58:00,1.14828,1.14835,1.1481,1.14829,109300000.0
2006-12-21 12:59:00,1.14848,1.14858,1.14845,1.14858,74500001.0
2006-12-21 13:00:00,1.14847,1.14851,1.14836,1.14836,138499997.0
2006-12-21 13:01:00,1.14851,1.14852,1.14837,1.14852,92500001.0
2006-12-21 13:02:00,1.14851,1.14851,1.14825,1.14825,146300002.0
2006-12-21 13:03:00,1.14848,1.14856,1.14845,1.14845,69500000.0
2006-12-21 13:04:00,1.14856,1.14868,1.14856,1.14864,74199998.0
2006-12-21 13:05:00,1.14864,1.14866,1.1486,1.14863,48100001.0
2006-12-21 13:06:00,1.14868,1.1487,1.14863,1.14866,51999999.0
2006-12-21 13:07:00,1.14873,1.14873,1.14855,1.14855,125800001.0
2006-12-21 13:08:00,1.1486,1.14869,1.14859,1.14869,123200003.0
2006-12-21 13:09:00,1.14866,1.14866,1.1486,1.14866,6500000.0
2006-12-21 13:10:00,1.14868,1.14881,1.14868,1.14878,31900000.0
2006-12-21 13:11:00,1.14875,1.14875,1.14865,1.14875,50700001.0
2006-12-21 13:12:00,1.14865,1.14878,1.14865,1.14868,50300000.0
2006-12-21 13:13:00,1.1486,1.1486,1.14857,1.14857,23300000.0
2006-12-21 13:14:00,1.14852,1.14857,1.14852,1.14857,53500001.0
2006-12-21 13:15:00,1.14855,1.14865,1.14855,1.14865,49900000.0
2006-12-21 13:16:00,1.14854,1.14859,1.14845,1.14859,66700002.0
2006-12-21 13:17:00,1.14868,1.14885,1.14865,1.14885,51300000.0
2006-12-21 13:18:00,1.14887,1.14887,1.14863,1.14875,95500001.0
2006-12-21 13:19:00,1.14868,1.14868,1.14863,1.14863,28000000.0
2006-12-21 13:20:00,1.1486,1.14869,1.14836,1.14847,53899999.0
2006-12-21 13:21:00,1.14863,1.14867,1.14863,1.14867,8000000.0
2006-12-21 13:22:00,1.1485,1.14863,1.14839,1.14863,94400000.0
2006-12-21 13:23:00,1.1487,1.1487,1.1487,1.1487,72000002.0
2006-12-21 13:24:00,1.14869,1.14871,1.14858,1.14868,85299998.0
2006-12-21 13:25:00,1.14862,1.14866,1.1486,1.14866,57399998.0
2006-12-21 13:26:00,1.14871,1.14873,1.14857,1.14863,70200001.0
2006-12-21 13:27:00,1.14867,1.14867,1.14857,1.14867,77699999.0
2006-12-21 13:28:00,1.14868,1.14869,1.1486,1.14868,58300000.0
2006-12-21 13:29:00,1.14867,1.14869,1.14857,1.14857,71400000.0
2006-12-21 13:30:00,1.14862,1.14869,1.14858,1.14868,68500000.0
2006-12-21 13:31:00,1.14859,1.14859,1.14837,1.14837,43400001.0
2006-12-21 13:32:00,1.14849,1.14849,1.14842,1.14847,149999998.0
2006-12-21 13:33:00,1.14851,1.14851,1.14835,1.14835,128699999.0
2006-12-21 13:34:00,1.14841,1.14844,1.14841,1.14844,11200000.0
2006-12-21 13:35:00,1.14847,1.14851,1.14837,1.1485,120400001.0
2006-12-21 13:36:00,1.14845,1.1486,1.14841,1.1486,96000002.0
2006-12-21 13:37:00,1.14856,1.14859,1.14856,1.14859,17600000.0
2006-12-21 13:38:00,1.14859,1.14864,1.14857,1.1486,118800000.0
2006-12-21 13:39:00,1.14857,1.14857,1.14846,1.14853,123100001.0
2006-12-21 13:40:00,1.14852,1.14857,1.14848,1.14857,105800001.0
2006-12-21 13:41:00,1.14857,1.14857,1.14838,1.14843,92200002.0
2006-12-21 13:42:00,1.14856,1.14856,1.14841,1.14852,200900002.0
2006-12-21 13:43:00,1.14866,1.14871,1.14856,1.14856,83200000.0
2006-12-21 13:44:00,1.1486,1.14861,1.14839,1.14839,81400002.0
2006-12-21 13:45:00,1.14849,1.14877,1.14849,1.14877,84699999.0
2006-12-21 13:46:00,1.14872,1.1488,1.14868,1.14869,50200000.0
2006-12-21 13:47:00,1.14865,1.1487,1.14862,1.14862,119200000.0
2006-12-21 13:48:00,1.14855,1.14871,1.14855,1.14863,110799999.0
2006-12-21 13:49:00,1.14867,1.14878,1.14867,1.14868,95500000.0
2006-12-21 13:50:00,1.14835,1.14881,1.1483,1.14881,120100003.0
2006-12-21 13:51:00,1.14868,1.14868,1.14863,1.14863,55699998.0
2006-12-21 13:52:00,1.14857,1.14868,1.14857,1.14868,79300000.0
2006-12-21 13:53:00,1.14858,1.14858,1.14834,1.1484,99699997.0
2006-12-21 13:54:00,1.14839,1.14846,1.14839,1.14846,8800000.0
2006-12-21 13:55:00,1.14846,1.14856,1.14846,1.14856,49800000.0
2006-12-21 13:56:00,1.14853,1.14864,1.14853,1.14861,119499998.0
2006-12-21 13:57:00,1.14856,1.14864,1.14834,1.14852,159300001.0
2006-12-21 13:58:00,1.14867,1.14874,1.14858,1.14858,78600000.0
2006-12-21 13:59:00,1.14848,1.14861,1.14846,1.14852,159300000.0
2006-12-21 14:00:00,1.14847,1.14853,1.14847,1.14853,9600000.0
2006-12-21 14:01:00,1.14848,1.14859,1.14845,1.14845,116899999.0
2006-12-21 14:02:00,1.14857,1.14873,1.14857,1.14869,82900001.0
2006-12-21 14:03:00,1.1488,1.1488,1.14872,1.14878,116100000.0
2006-12-21 14:04:00,1.14866,1.14877,1.14866,1.14877,10400000.0
2006-12-21 14:05:00,1.14871,1.14874,1.1486,1.14868,183299999.0
2006-12-21 14:06:00,1.14866,1.14878,1.14866,1.14878,24700000.0
2006-12-21 14:07:00,1.14879,1.14895,1.14879,1.14895,41300001.0
2006-12-21 14:08:00,1.14881,1.1491,1.14881,1.1491,104099999.0
2006-12-21 14:09:00,1.14917,1.14917,1.14894,1.14895,122600001.0
2006-12-21 14:10:00,1.14909,1.14915,1.14891,1.14915,174699999.0
2006-12-21 14:11:00,1.14912,1.14919,1.14911,1.14919,191400003.0
2006-12-21 14:12:00,1.14917,1.14917,1.14902,1.14902,71300000.0
2006-12-21 14:13:00,1.14907,1.14907,1.14903,1.14903,1800000.0
2006-12-21 14:14:00,1.1491,1.14923,1.1491,1.14917,133500002.0
2006-12-21 14:15:00,1.14903,1.14924,1.14903,1.14915,141899999.0
2006-12-21 14:16:00,1.14921,1.14924,1.14914,1.1492,119400002.0
2006-12-21 14:17:00,1.14922,1.14922,1.14912,1.14912,127500002.0
2006-12-21 14:18:00,1.14935,1.14957,1.14935,1.14946,31000001.0
2006-12-21 14:19:00,1.14938,1.1496,1.14938,1.14956,168500002.0
2006-12-21 14:20:00,1.14956,1.14985,1.14956,1.14984,35900000.0
2006-12-21 14:21:00,1.14992,1.15005,1.14984,1.15005,55400001.0
2006-12-21 14:22:00,1.15006,1.15006,1.14983,1.14985,154199999.0
2006-12-21 14:23:00,1.14989,1.14989,1.14975,1.1498,87200001.0
2006-12-21 14:24:00,1.14993,1.15002,1.1499,1.14996,73500001.0
2006-12-21 14:25:00,1.14998,1.14998,1.14985,1.14998,28800000.0
2006-12-21 14:26:00,1.14987,1.14992,1.14981,1.14987,26100001.0
2006-12-21 14:27:00,1.14994,1.14998,1.14988,1.14991,72999998.0
2006-12-21 14:28:00,1.14982,1.14993,1.1497,1.14993,84499999.0
2006-12-21 14:29:00,1.14996,1.15,1.14992,1.14996,94500000.0
2006-12-21 14:30:00,1.15001,1.15002,1.15001,1.15002,52100001.0
2006-12-21 14:31:00,1.15005,1.15005,1.14993,1.14998,33600000.0
2006-12-21 14:32:00,1.15004,1.15015,1.15004,1.15012,144800001.0
2006-12-21 14:33:00,1.15007,1.15017,1.15007,1.15008,96099999.0
2006-12-21 14:34:00,1.15017,1.15017,1.14985,1.14985,121299999.0
2006-12-21 14:35:00,1.15003,1.15007,1.14986,1.14989,99800002.0
2006-12-21 14:36:00,1.14997,1.15,1.14992,1.15,91299999.0
2006-12-21 14:37:00,1.15002,1.15002,1.14985,1.15,93799997.0
2006-12-21 14:38:00,1.14998,1.15042,1.14989,1.15042,149600005.0
2006-12-21 14:39:00,1.15041,1.15041,1.15015,1.15023,116099999.0
2006-12-21 14:40:00,1.15018,1.15031,1.15017,1.15026,127099998.0
2006-12-21 14:41:00,1.1503,1.15039,1.15029,1.15038,91500001.0
2006-12-21 14:42:00,1.15035,1.15035,1.15004,1.15004,117700000.0
2006-12-21 14:43:00,1.14998,1.15007,1.1499,1.14999,101900001.0
2006-12-21 14:44:00,1.15002,1.1501,1.14997,1.15009,81400001.0
2006-12-21 14:45:00,1.15016,1.15016,1.15001,1.15016,24000000.0
2006-12-21 14:46:00,1.15017,1.15025,1.15013,1.15018,88000000.0
2006-12-21 14:47:00,1.15013,1.15013,1.15012,1.15012,42400002.0
2006-12-21 14:48:00,1.15003,1.1502,1.15003,1.1502,47999999.0
2006-12-21 14:49:00,1.1502,1.1502,1.15005,1.15013,60300000.0
2006-12-21 14:50:00,1.15028,1.15037,1.1502,1.15036,17600000.0
2006-12-21 14:51:00,1.15022,1.15022,1.15013,1.15013,69000000.0
2006-12-21 14:52:00,1.15005,1.15005,1.14977,1.14977,101400000.0
2006-12-21 14:53:00,1.14975,1.14975,1.14965,1.14965,20800000.0
2006-12-21 14:54:00,1.1495,1.14965,1.1495,1.1496,29500000.0
2006-12-21 14:55:00,1.14975,1.14984,1.14957,1.14962,46900000.0
2006-12-21 14:56:00,1.14955,1.14958,1.14947,1.14958,90700001.0
2006-12-21 14:57:00,1.14962,1.14987,1.14962,1.14987,49600000.0
2006-12-21 14:58:00,1.14985,1.14997,1.14985,1.14987,84300003.0
2006-12-21 14:59:00,1.14999,1.15,1.14991,1.14993,47600000.0
2006-12-21 15:00:00,1.14993,1.15006,1.14991,1.14996,47600001.0
2006-12-21 15:01:00,1.14989,1.15001,1.14989,1.14994,17700000.0
2006-12-21 15:02:00,1.14991,1.14997,1.14986,1.14986,39100000.0
2006-12-21 15:03:00,1.14983,1.14989,1.14979,1.14986,90800001.0
2006-12-21 15:04:00,1.14988,1.14988,1.14977,1.14982,30500000.0
2006-12-21 15:05:00,1.14982,1.14983,1.14904,1.14904,112100000.0
2006-12-21 15:06:00,1.14909,1.14946,1.14909,1.14923,74899999.0
2006-12-21 15:07:00,1.14908,1.14921,1.14898,1.14919,63400000.0
2006-12-21 15:08:00,1.14925,1.14936,1.14919,1.14919,81400001.0
2006-12-21 15:09:00,1.14916,1.14916,1.149,1.14903,108700001.0
2006-12-21 15:10:00,1.14918,1.14922,1.14918,1.14922,48099998.0
2006-12-21 15:11:00,1.14934,1.14962,1.14934,1.14962,124900002.0
2006-12-21 15:12:00,1.1496,1.1496,1.14932,1.14932,132300001.0
2006-12-21 15:13:00,1.14925,1.14956,1.14925,1.14956,130999999.0
2006-12-21 15:14:00,1.14957,1.14957,1.14946,1.14946,88599999.0
2006-12-21 15:15:00,1.14958,1.14966,1.14955,1.14966,84499999.0
2006-12-21 15:16:00,1.14972,1.14984,1.1497,1.14984,109100000.0
2006-12-21 15:17:00,1.14986,1.1499,1.14986,1.1499,109599998.0
2006-12-21 15:18:00,1.14983,1.14984,1.14973,1.14974,183299999.0
2006-12-21 15:19:00,1.1497,1.14975,1.14964,1.14964,142000000.0
2006-12-21 15:20:00,1.14959,1.1498,1.14958,1.1498,172400003.0
2006-12-21 15:21:00,1.14973,1.1499,1.14972,1.14989,107000002.0
2006-12-21 15:22:00,1.15003,1.15012,1.15001,1.15008,139199997.0
2006-12-21 15:23:00,1.15001,1.15017,1.15001,1.15005,102900000.0
2006-12-21 15:24:00,1.15017,1.15038,1.15017,1.15034,62799999.0
2006-12-21 15:25:00,1.15025,1.15033,1.15018,1.15018,152000002.0
2006-12-21 15:26:00,1.15018,1.15018,1.14998,1.14998,18400000.0
2006-12-21 15:27:00,1.14997,1.15013,1.14985,1.15002,96800001.0
2006-12-21 15:28:00,1.15002,1.15023,1.15002,1.15022,64799998.0
2006-12-21 15:29:00,1.15025,1.15028,1.15016,1.15016,82499999.0
2006-12-21 15:30:00,1.15037,1.15095,1.15037,1.15085,112400000.0
2006-12-21 15:31:00,1.15123,1.15152,1.15122,1.15149,114200000.0
2006-12-21 15:32:00,1.15149,1.1516,1.15137,1.15137,96800000.0
2006-12-21 15:33:00,1.15143,1.15159,1.15143,1.15152,56600000.0
2006-12-21 15:34:00,1.15176,1.15201,1.15168,1.15201,35600000.0
2006-12-21 15:35:00,1.15218,1.15225,1.152,1.15223,194899998.0
2006-12-21 15:36:00,1.15238,1.15301,1.15238,1.15296,55300000.0
2006-12-21 15:37:00,1.15307,1.15348,1.15307,1.15345,138999999.0
2006-12-21 15:38:00,1.1535,1.15364,1.15319,1.15319,103599999.0
2006-12-21 15:39:00,1.15319,1.15336,1.1531,1.15336,122600001.0
2006-12-21 15:40:00,1.15341,1.15343,1.15328,1.15333,131599999.0
2006-12-21 15:41:00,1.15322,1.1533,1.15313,1.15313,67400000.0
2006-12-21 15:42:00,1.15305,1.15317,1.15304,1.15312,73500001.0
2006-12-21 15:43:00,1.15317,1.15323,1.1531,1.15323,79400000.0
2006-12-21 15:44:00,1.15328,1.15344,1.1532,1.15344,61800001.0
2006-12-21 15:45:00,1.15349,1.15365,1.15349,1.15353,115000000.0
2006-12-21 15:46:00,1.15334,1.15336,1.15312,1.1532,139800002.0
2006-12-21 15:47:00,1.15319,1.15328,1.15298,1.15298,78400000.0
2006-12-21 15:48:00,1.15312,1.15316,1.153,1.15311,55100000.0
2006-12-21 15:49:00,1.15329,1.15383,1.15329,1.15382,98600000.0
2006-12-21 15:50:00,1.154,1.15415,1.154,1.15408,109900002.0
2006-12-21 15:51:00,1.15413,1.1542,1.15413,1.1542,73099999.0
2006-12-21 15:52:00,1.15418,1.15427,1.1541,1.15416,110100002.0
2006-12-21 15:53:00,1.15422,1.15426,1.15414,1.15414,67600001.0
2006-12-21 15:54:00,1.15425,1.15425,1.15408,1.15408,111500000.0
2006-12-21 15:55:00,1.15398,1.15398,1.15354,1.15357,130100000.0
2006-12-21 15:56:00,1.15355,1.15358,1.15354,1.15358,33600000.0
2006-12-21 15:57:00,1.15358,1.1536,1.15353,1.15353,141199998.0
2006-12-21 15:58:00,1.15361,1.1537,1.15361,1.15361,131400000.0
2006-12-21 15:59:00,1.15367,1.15367,1.15345,1.15347,121600000.0
2006-12-21 16:00:00,1.1536,1.1536,1.15352,1.15358,52000000.0
2006-12-21 16:01:00,1.15373,1.154,1.15373,1.154,142400001.0
2006-12-21 16:02:00,1.15398,1.15398,1.15394,1.15394,65600000.0
2006-12-21 16:03:00,1.154,1.15405,1.154,1.15405,43300000.0
2006-12-21 16:04:00,1.15412,1.15431,1.15412,1.15424,111600001.0
2006-12-21 16:05:00,1.15429,1.15429,1.15421,1.15421,30100000.0
2006-12-21 16:06:00,1.15416,1.15416,1.15407,1.15413,96400000.0
2006-12-21 16:07:00,1.15412,1.15412,1.15395,1.15395,41100000.0
2006-12-21 16:08:00,1.15399,1.154,1.15382,1.15391,146500002.0
2006-12-21 16:09:00,1.15388,1.15396,1.15388,1.15396,5700000.0
2006-12-21 16:10:00,1.15398,1.15398,1.15371,1.15381,79000000.0
2006-12-21 16:11:00,1.15385,1.15385,1.15372,1.15375,198700001.0
2006-12-21 16:12:00,1.15369,1.15369,1.15351,1.15352,140899999.0
2006-12-21 16:13:00,1.15361,1.15369,1.15343,1.15343,140299997.0
2006-12-21 16:14:00,1.15345,1.15355,1.15335,1.15335,69400001.0
2006-12-21 16:15:00,1.1534,1.1534,1.15318,1.15318,45500000.0
2006-12-21 16:16:00,1.1533,1.1533,1.15319,1.15319,56200000.0
2006-12-21 16:17:00,1.15339,1.15346,1.15339,1.15346,35599999.0
2006-12-21 16:18:00,1.15375,1.15375,1.15361,1.15365,70900002.0
2006-12-21 16:19:00,1.15368,1.15368,1.15352,1.15367,102700001.0
2006-12-21 16:20:00,1.15365,1.15368,1.15341,1.15341,97600001.0
2006-12-21 16:21:00,1.15342,1.1535,1.15342,1.15348,134100002.0
2006-12-21 16:22:00,1.15354,1.15367,1.1535,1.15367,42900000.0
2006-12-21 16:23:00,1.1537,1.15372,1.15365,1.15365,184899999.0
2006-12-21 16:24:00,1.15371,1.15376,1.1537,1.15375,119000001.0
2006-12-21 16:25:00,1.15373,1.15373,1.15352,1.15358,37500000.0
2006-12-21 16:26:00,1.1536,1.15374,1.1536,1.15368,244800000.0
2006-12-21 16:27:00,1.15368,1.15383,1.15357,1.15383,97200000.0
2006-12-21 16:28:00,1.15384,1.15391,1.15374,1.15374,170899999.0
2006-12-21 16:29:00,1.15372,1.15393,1.15372,1.15386,42400000.0
2006-12-21 16:30:00,1.1538,1.15384,1.15378,1.15384,45000000.0
2006-12-21 16:31:00,1.15381,1.1539,1.15381,1.15383,30700000.0
2006-12-21 16:32:00,1.15385,1.15404,1.15383,1.15404,143000000.0
2006-12-21 16:33:00,1.15406,1.15421,1.15393,1.15418,212200001.0
2006-12-21 16:34:00,1.15418,1.15433,1.15416,1.15416,81699999.0
2006-12-21 16:35:00,1.15428,1.15435,1.15423,1.15425,169900003.0
2006-12-21 16:36:00,1.15414,1.15435,1.15414,1.15435,155900002.0
2006-12-21 16:37:00,1.15454,1.15475,1.15451,1.15475,83700002.0
2006-12-21 16:38:00,1.15473,1.15483,1.15464,1.15464,143499997.0
2006-12-21 16:39:00,1.15477,1.15487,1.15456,1.15478,94199998.0
2006-12-21 16:40:00,1.15475,1.1549,1.15475,1.15483,135099999.0
2006-12-21 16:41:00,1.15487,1.15498,1.15476,1.15488,163899999.0
2006-12-21 16:42:00,1.15486,1.15503,1.15486,1.15493,133800000.0
2006-12-21 16:43:00,1.15486,1.15498,1.1548,1.15488,110200000.0
2006-12-21 16:44:00,1.15485,1.15487,1.15469,1.1548,67200002.0
2006-12-21 16:45:00,1.15481,1.15493,1.15481,1.15493,83400003.0
2006-12-21 16:46:00,1.15485,1.15485,1.1547,1.1547,83299998.0
2006-12-21 16:47:00,1.15476,1.15477,1.15467,1.15467,90000000.0
2006-12-21 16:48:00,1.15466,1.15471,1.15451,1.15461,133000002.0
2006-12-21 16:49:00,1.15461,1.15473,1.15456,1.15473,157500002.0
2006-12-21 16:50:00,1.15471,1.15482,1.1547,1.15476,178500002.0
2006-12-21 16:51:00,1.15483,1.15492,1.15475,1.1548,135899999.0
2006-12-21 16:52:00,1.15497,1.15516,1.15497,1.15516,32400000.0
2006-12-21 16:53:00,1.15533,1.15547,1.15525,1.15525,74999998.0
2006-12-21 16:54:00,1.15528,1.15532,1.15508,1.15523,97100000.0
2006-12-21 16:55:00,1.15525,1.15547,1.15525,1.15547,157099997.0
2006-12-21 16:56:00,1.15551,1.1556,1.15538,1.15538,118300001.0
2006-12-21 16:57:00,1.15524,1.15525,1.15514,1.15516,9200000.0
2006-12-21 16:58:00,1.15515,1.15515,1.15502,1.1551,93100000.0
2006-12-21 16:59:00,1.15503,1.15563,1.15503,1.15563,133400002.0
2006-12-21 17:00:00,1.15567,1.15589,1.15556,1.15562,73899999.0
2006-12-21 17:01:00,1.15546,1.1562,1.15546,1.15615,116499998.0
2006-12-21 17:02:00,1.1561,1.1561,1.15579,1.15579,79099998.0
2006-12-21 17:03:00,1.15577,1.15595,1.15574,1.1559,124600000.0
2006-12-21 17:04:00,1.15581,1.15608,1.1558,1.15608,73999999.0
2006-12-21 17:05:00,1.156,1.156,1.15576,1.1558,142700001.0
2006-12-21 17:06:00,1.15585,1.15598,1.15585,1.1559,111600001.0
2006-12-21 17:07:00,1.15604,1.15604,1.15593,1.15593,3200000.0
2006-12-21 17:08:00,1.15592,1.15598,1.15581,1.15587,60700000.0
2006-12-21 17:09:00,1.15594,1.15599,1.15587,1.15599,73100000.0
2006-12-21 17:10:00,1.15599,1.15619,1.1559,1.15619,211299997.0
2006-12-21 17:11:00,1.15596,1.15612,1.15596,1.15597,72999997.0
2006-12-21 17:12:00,1.1559,1.15596,1.15582,1.15586,185399999.0
2006-12-21 17:13:00,1.15583,1.15583,1.15566,1.15577,88099998.0
2006-12-21 17:14:00,1.15587,1.15587,1.15571,1.15577,141199999.0
2006-12-21 17:15:00,1.15564,1.15564,1.1554,1.15558,76800003.0
2006-12-21 17:16:00,1.15555,1.15561,1.1554,1.1554,165600003.0
2006-12-21 17:17:00,1.15555,1.15563,1.15555,1.1556,18500000.0
2006-12-21 17:18:00,1.15566,1.15566,1.15559,1.15559,62500002.0
2006-12-21 17:19:00,1.15555,1.1558,1.15549,1.1558,142500001.0
2006-12-21 17:20:00,1.15583,1.15583,1.15568,1.15575,157900000.0
2006-12-21 17:21:00,1.15566,1.15584,1.1556,1.15573,145800002.0
2006-12-21 17:22:00,1.15567,1.15575,1.15545,1.15545,100200000.0
2006-12-21 17:23:00,1.15539,1.15549,1.15534,1.15535,54200001.0
2006-12-21 17:24:00,1.15521,1.15522,1.15521,1.15522,43099999.0
2006-12-21 17:25:00,1.155,1.155,1.15476,1.15476,66200000.0
2006-12-21 17:26:00,1.15475,1.15487,1.15465,1.15487,118300002.0
2006-12-21 17:27:00,1.15485,1.15485,1.15471,1.15474,52500000.0
2006-12-21 17:28:00,1.15474,1.15474,1.15462,1.15465,74800001.0
2006-12-21 17:29:00,1.1547,1.1547,1.1547,1.1547,8800000.0
2006-12-21 17:30:00,1.15475,1.15489,1.15475,1.1548,70599999.0
2006-12-21 17:31:00,1.15474,1.15486,1.1547,1.15486,75899999.0
2006-12-21 17:32:00,1.15486,1.15488,1.15483,1.15483,53800000.0
2006-12-21 17:33:00,1.15478,1.15494,1.15471,1.15483,131799998.0
2006-12-21 17:34:00,1.15489,1.1549,1.15479,1.1549,41500001.0
2006-12-21 17:35:00,1.15473,1.15497,1.15473,1.15478,120999999.0
2006-12-21 17:36:00,1.15458,1.15461,1.15449,1.15452,106700001.0
2006-12-21 17:37:00,1.15451,1.15451,1.15431,1.15439,120299999.0
2006-12-21 17:38:00,1.15445,1.15455,1.1543,1.15442,191200003.0
2006-12-21 17:39:00,1.15457,1.15457,1.15445,1.15449,192300002.0
2006-12-21 17:40:00,1.15451,1.15452,1.15436,1.15452,51200000.0
2006-12-21 17:41:00,1.15451,1.15455,1.15445,1.15445,92000002.0
2006-12-21 17:42:00,1.15439,1.15449,1.15422,1.15422,165099999.0
2006-12-21 17:43:00,1.15424,1.15431,1.15416,1.15418,49400000.0
2006-12-21 17:44:00,1.15419,1.1545,1.15419,1.1545,181599999.0
2006-12-21 17:45:00,1.15452,1.15481,1.15448,1.15481,76300000.0
2006-12-21 17:46:00,1.15493,1.15523,1.15493,1.15523,34300000.0
2006-12-21 17:47:00,1.15518,1.15534,1.15518,1.15531,165699999.0
2006-12-21 17:48:00,1.15516,1.15526,1.1551,1.15517,69399998.0
2006-12-21 17:49:00,1.15514,1.15514,1.15488,1.15488,118000000.0
2006-12-21 17:50:00,1.15503,1.15516,1.15501,1.15501,115200002.0
2006-12-21 17:51:00,1.15502,1.1552,1.15502,1.15512,123100000.0
2006-12-21 17:52:00,1.15522,1.15526,1.15514,1.15514,113100002.0
2006-12-21 17:53:00,1.15505,1.15509,1.15495,1.15502,143899998.0
2006-12-21 17:54:00,1.15507,1.15513,1.15502,1.15513,140699999.0
2006-12-21 17:55:00,1.15509,1.15509,1.15498,1.15501,54300000.0
2006-12-21 17:56:00,1.15498,1.155,1.1549,1.15497,67399999.0
2006-12-21 17:57:00,1.15486,1.15486,1.15447,1.15447,100100001.0
2006-12-21 17:58:00,1.1545,1.15467,1.1545,1.15467,104000002.0
2006-12-21 17:59:00,1.1547,1.15485,1.1547,1.15482,78999998.0
2006-12-21 18:00:00,1.15476,1.15479,1.15476,1.15479,26400000.0
2006-12-21 18:01:00,1.15468,1.15472,1.15459,1.15462,628600001.0
2006-12-21 18:02:00,1.15469,1.15493,1.15466,1.15478,719400004.0
2006-12-21 18:03:00,1.15477,1.15492,1.15471,1.15471,1002000010.0
2006-12-21 18:04:00,1.15472,1.15472,1.15428,1.15428,786000004.0
2006-12-21 18:05:00,1.15427,1.15438,1.15422,1.15429,1067190006.0
2006-12-21 18:06:00,1.15433,1.15442,1.15424,1.15438,677699996.0
2006-12-21 18:07:00,1.15438,1.15447,1.15413,1.15413,1143700010.0
2006-12-21 18:08:00,1.15413,1.15432,1.15412,1.15427,970000006.0
2006-12-21 18:09:00,1.15423,1.15423,1.15373,1.15377,515000000.0
2006-12-21 18:10:00,1.15387,1.15439,1.15387,1.15432,913199992.0
2006-12-21 18:11:00,1.15445,1.15448,1.15422,1.15436,785300004.0
2006-12-21 18:12:00,1.15433,1.15433,1.15417,1.15417,87599998.0
2006-12-21 18:13:00,1.15422,1.15445,1.15421,1.15444,347299999.0
2006-12-21 18:14:00,1.15446,1.15455,1.1543,1.15455,469599996.0
2006-12-21 18:15:00,1.15454,1.15462,1.15443,1.15443,688900002.0
2006-12-21 18:16:00,1.15433,1.15447,1.15429,1.15434,413100001.0
2006-12-21 18:17:00,1.15434,1.1545,1.15431,1.15435,998500004.0
2006-12-21 18:18:00,1.15429,1.15434,1.15423,1.15423,622700003.0
2006-12-21 18:19:00,1.15425,1.15433,1.15412,1.1542,126000000.0
2006-12-21 18:20:00,1.15423,1.15423,1.15402,1.15409,656199998.0
2006-12-21 18:21:00,1.15421,1.1546,1.15421,1.15451,142899998.0
2006-12-21 18:22:00,1.15456,1.15461,1.1544,1.15461,215099998.0
2006-12-21 18:23:00,1.15457,1.15458,1.15436,1.15454,311999998.0
2006-12-21 18:24:00,1.15454,1.15481,1.15454,1.15468,502700001.0
2006-12-21 18:25:00,1.1546,1.1547,1.15453,1.1547,521200002.0
2006-12-21 18:26:00,1.15483,1.15491,1.15478,1.15484,898800000.0
2006-12-21 18:27:00,1.15488,1.15488,1.15477,1.15486,665000005.0
2006-12-21 18:28:00,1.15484,1.15485,1.1547,1.1548,358999997.0
2006-12-21 18:29:00,1.15482,1.15488,1.15482,1.15482,244500000.0
2006-12-21 18:30:00,1.15483,1.15495,1.1548,1.15483,871499995.0
2006-12-21 18:31:00,1.15488,1.15489,1.15477,1.15486,549300004.0
2006-12-21 18:32:00,1.15482,1.15492,1.15472,1.15488,291200003.0
2006-12-21 18:33:00,1.1549,1.15503,1.15486,1.15501,467599998.0
2006-12-21 18:34:00,1.155,1.155,1.15484,1.15499,358799999.0
2006-12-21 18:35:00,1.15498,1.15499,1.15486,1.15486,452200007.0
2006-12-21 18:36:00,1.15481,1.15484,1.15465,1.15465,496199996.0
2006-12-21 18:37:00,1.15465,1.1547,1.15462,1.1547,90799998.0
2006-12-21 18:38:00,1.15477,1.15485,1.15468,1.15473,230700000.0
2006-12-21 18:39:00,1.15476,1.15476,1.1545,1.15461,173400002.0
2006-12-21 18:40:00,1.15457,1.15464,1.15444,1.15453,588600004.0
2006-12-21 18:41:00,1.1545,1.15457,1.15445,1.15445,325599998.0
2006-12-21 18:42:00,1.15446,1.15461,1.15446,1.15453,467300003.0
2006-12-21 18:43:00,1.15448,1.15448,1.15435,1.15443,625599996.0
2006-12-21 18:44:00,1.15443,1.15448,1.15429,1.15443,295500001.0
2006-12-21 18:45:00,1.15447,1.15447,1.1543,1.1544,393499998.0
2006-12-21 18:46:00,1.15435,1.15435,1.15418,1.15422,263000002.0
2006-12-21 18:47:00,1.15426,1.1543,1.15412,1.1542,161200000.0
2006-12-21 18:48:00,1.15418,1.15422,1.15403,1.15422,145800002.0
2006-12-21 18:49:00,1.15419,1.15419,1.15404,1.15411,92899997.0
2006-12-21 18:50:00,1.15404,1.15413,1.15396,1.15413,98199998.0
2006-12-21 18:51:00,1.15412,1.15416,1.15407,1.1541,45290000.0
2006-12-21 18:52:00,1.15406,1.15407,1.15395,1.15407,169800002.0
2006-12-21 18:53:00,1.15407,1.15408,1.15395,1.15396,498300002.0
2006-12-21 18:54:00,1.15397,1.154,1.15378,1.15378,217299999.0
2006-12-21 18:55:00,1.15377,1.15385,1.15376,1.15385,443700002.0
2006-12-21 18:56:00,1.15387,1.15387,1.15374,1.15384,192300000.0
2006-12-21 18:57:00,1.15381,1.15391,1.15381,1.15391,355000004.0
2006-12-21 18:58:00,1.15406,1.15407,1.15382,1.15382,166299999.0
2006-12-21 18:59:00,1.15382,1.15393,1.15365,1.15365,554400002.0
2006-12-21 19:00:00,1.15359,1.15359,1.15312,1.15331,297200002.0
2006-12-21 19:01:00,1.1534,1.15352,1.15334,1.15345,67100000.0
2006-12-21 19:02:00,1.15352,1.15366,1.1535,1.15359,290500000.0
2006-12-21 19:03:00,1.15361,1.15371,1.15355,1.15364,416800001.0
2006-12-21 19:04:00,1.15368,1.15368,1.15355,1.15356,255200003.0
2006-12-21 19:05:00,1.15357,1.15381,1.15357,1.15381,298000003.0
2006-12-21 19:06:00,1.15387,1.1539,1.15375,1.15385,433600004.0
2006-12-21 19:07:00,1.154,1.15421,1.15391,1.15421,113100002.0
2006-12-21 19:08:00,1.15418,1.15419,1.15395,1.15419,416200000.0
2006-12-21 19:09:00,1.15412,1.15417,1.15395,1.15402,543800002.0
2006-12-21 19:10:00,1.15408,1.15414,1.15401,1.15406,138100000.0
2006-12-21 19:11:00,1.15405,1.15418,1.15403,1.15418,475100000.0
2006-12-21 19:12:00,1.15415,1.15418,1.15405,1.15412,159199999.0
2006-12-21 19:13:00,1.15415,1.1542,1.15413,1.15415,187800003.0
2006-12-21 19:14:00,1.15413,1.15432,1.15411,1.15416,331600005.0
2006-12-21 19:15:00,1.1541,1.1541,1.15405,1.1541,352100000.0
2006-12-21 19:16:00,1.15386,1.15413,1.15372,1.15381,345399994.0
2006-12-21 19:17:00,1.1542,1.15424,1.1541,1.15414,251700001.0
2006-12-21 19:18:00,1.1541,1.1541,1.15393,1.15409,438699999.0
2006-12-21 19:19:00,1.15404,1.15421,1.15404,1.15418,131500000.0
2006-12-21 19:20:00,1.1542,1.15421,1.15413,1.15421,233000003.0
2006-12-21 19:21:00,1.15427,1.15427,1.15415,1.15415,94300001.0
2006-12-21 19:22:00,1.15412,1.15415,1.15403,1.15403,310200001.0
2006-12-21 19:23:00,1.154,1.15407,1.154,1.15407,43700001.0
2006-12-21 19:24:00,1.15408,1.15408,1.15399,1.15402,95200000.0
2006-12-21 19:25:00,1.15385,1.15389,1.15359,1.15359,142099997.0
2006-12-21 19:26:00,1.15365,1.1537,1.15365,1.1537,2400000.0
2006-12-21 19:27:00,1.15384,1.1539,1.15366,1.15376,280600003.0
2006-12-21 19:28:00,1.1538,1.15384,1.15377,1.15379,185499999.0
2006-12-21 19:29:00,1.15378,1.15378,1.15371,1.15376,69599999.0
2006-12-21 19:30:00,1.15385,1.15396,1.15378,1.15396,158099999.0
2006-12-21 19:31:00,1.154,1.154,1.154,1.154,55999998.0
2006-12-21 19:32:00,1.15402,1.1542,1.15402,1.1542,42600001.0
2006-12-21 19:33:00,1.15414,1.15428,1.15414,1.15423,301800002.0
2006-12-21 19:34:00,1.15423,1.15443,1.15423,1.15433,139999999.0
2006-12-21 19:35:00,1.15426,1.15426,1.15424,1.15424,33900000.0
2006-12-21 19:36:00,1.15424,1.1544,1.15421,1.15422,118799999.0
2006-12-21 19:37:00,1.1543,1.1543,1.15402,1.15418,500399999.0
2006-12-21 19:38:00,1.15417,1.15428,1.15407,1.1542,164800002.0
2006-12-21 19:39:00,1.15422,1.1543,1.15412,1.15412,491999998.0
2006-12-21 19:40:00,1.15408,1.15423,1.15406,1.15423,261199998.0
2006-12-21 19:41:00,1.15417,1.15417,1.15411,1.15413,241900003.0
2006-12-21 19:42:00,1.1541,1.15414,1.15405,1.15412,179100001.0
2006-12-21 19:43:00,1.1542,1.15428,1.1542,1.15422,133100003.0
2006-12-21 19:44:00,1.15418,1.15418,1.1541,1.1541,44100000.0
2006-12-21 19:45:00,1.15408,1.1542,1.15405,1.15405,81299999.0
2006-12-21 19:46:00,1.154,1.15408,1.15394,1.15408,135400000.0
2006-12-21 19:47:00,1.15403,1.15403,1.15397,1.15397,5700000.0
2006-12-21 19:48:00,1.15385,1.15403,1.15385,1.15403,72100000.0
2006-12-21 19:49:00,1.1541,1.15415,1.1541,1.1541,201900004.0
2006-12-21 19:50:00,1.15408,1.15408,1.1539,1.1539,111200000.0
2006-12-21 19:51:00,1.15391,1.15401,1.15391,1.15401,11200000.0
2006-12-21 19:52:00,1.1541,1.1541,1.15405,1.15405,60700001.0
2006-12-21 19:53:00,1.1541,1.15417,1.1541,1.1541,109500001.0
2006-12-21 19:54:00,1.15416,1.15416,1.15412,1.15412,70299999.0
2006-12-21 19:55:00,1.15424,1.15429,1.15411,1.15411,113300003.0
2006-12-21 19:56:00,1.15424,1.15424,1.15387,1.15387,325399998.0
2006-12-21 19:57:00,1.15402,1.15407,1.15399,1.15407,242599997.0
2006-12-21 19:58:00,1.15412,1.15413,1.15363,1.15391,98199999.0
2006-12-21 19:59:00,1.15405,1.15405,1.15386,1.15394,184700000.0
2006-12-21 20:00:00,1.15398,1.15406,1.15394,1.15406,43199999.0
2006-12-21 20:01:00,1.154,1.1541,1.15399,1.1541,48400000.0
2006-12-21 20:02:00,1.15407,1.15408,1.15392,1.15394,113490000.0
2006-12-21 20:03:00,1.15393,1.15397,1.15382,1.15387,524600001.0
2006-12-21 20:04:00,1.15399,1.15404,1.15396,1.15397,143000001.0
2006-12-21 20:05:00,1.15392,1.15401,1.15355,1.15362,96400002.0
2006-12-21 20:06:00,1.15369,1.1541,1.15369,1.15408,89199999.0
2006-12-21 20:07:00,1.15397,1.154,1.1539,1.15398,248100000.0
2006-12-21 20:08:00,1.1539,1.15401,1.1539,1.15395,439500008.0
2006-12-21 20:09:00,1.1539,1.15397,1.1539,1.15393,290999994.0
2006-12-21 20:10:00,1.1536,1.15385,1.15345,1.15374,92200003.0
2006-12-21 20:11:00,1.15388,1.15388,1.15381,1.15381,275400001.0
2006-12-21 20:12:00,1.1538,1.15385,1.15377,1.1538,598600002.0
2006-12-21 20:13:00,1.1538,1.1538,1.15364,1.15368,202199998.0
2006-12-21 20:14:00,1.15366,1.15378,1.15366,1.15378,120999999.0
2006-12-21 20:15:00,1.15385,1.15387,1.15375,1.1538,411599999.0
2006-12-21 20:16:00,1.1538,1.15385,1.15375,1.15377,694999999.0
2006-12-21 20:17:00,1.15377,1.15387,1.15373,1.15385,245200000.0
2006-12-21 20:18:00,1.15384,1.15384,1.15365,1.15373,155400001.0
2006-12-21 20:19:00,1.15367,1.15372,1.15362,1.15372,126400002.0
2006-12-21 20:20:00,1.15369,1.15369,1.15343,1.1535,347300000.0
2006-12-21 20:21:00,1.15344,1.15344,1.15321,1.1533,370300004.0
2006-12-21 20:22:00,1.15335,1.15335,1.15322,1.15335,355300008.0
2006-12-21 20:23:00,1.15327,1.15327,1.15311,1.15318,510199994.0
2006-12-21 20:24:00,1.15317,1.15317,1.15305,1.15305,193800001.0
2006-12-21 20:25:00,1.15314,1.15322,1.15314,1.15322,143300001.0
2006-12-21 20:26:00,1.15327,1.15339,1.1532,1.15339,110800000.0
2006-12-21 20:27:00,1.15342,1.15355,1.15342,1.15342,169899998.0
2006-12-21 20:28:00,1.15348,1.15355,1.15345,1.1535,779200001.0
2006-12-21 20:29:00,1.15343,1.15348,1.15336,1.15337,458900000.0
2006-12-21 20:30:00,1.1533,1.15347,1.1533,1.15347,219600002.0
2006-12-21 20:31:00,1.15349,1.15355,1.15344,1.15345,461300007.0
2006-12-21 20:32:00,1.15342,1.15357,1.15341,1.15357,225200001.0
2006-12-21 20:33:00,1.15355,1.15366,1.15355,1.15363,319100000.0
2006-12-21 20:34:00,1.15365,1.15377,1.15365,1.15373,105100000.0
2006-12-21 20:35:00,1.15377,1.15382,1.15374,1.1538,139400000.0
2006-12-21 20:36:00,1.15383,1.15398,1.15378,1.15398,391600001.0
2006-12-21 20:37:00,1.15395,1.15395,1.15378,1.15378,247300001.0
2006-12-21 20:38:00,1.15375,1.15387,1.15375,1.15387,276200000.0
2006-12-21 20:39:00,1.15388,1.15393,1.15378,1.15393,480600002.0
2006-12-21 20:40:00,1.15397,1.1541,1.15392,1.15395,395600005.0
2006-12-21 20:41:00,1.15396,1.15398,1.15381,1.15398,467300001.0
2006-12-21 20:42:00,1.15398,1.15398,1.15382,1.15387,328499996.0
2006-12-21 20:43:00,1.15387,1.15392,1.15382,1.15387,180799999.0
2006-12-21 20:44:00,1.15385,1.15386,1.15354,1.15358,27300000.0
2006-12-21 20:45:00,1.15354,1.15367,1.15352,1.15355,111599998.0
2006-12-21 20:46:00,1.15355,1.15372,1.15354,1.15372,219799998.0
2006-12-21 20:47:00,1.15375,1.15379,1.15365,1.15373,222600001.0
2006-12-21 20:48:00,1.15368,1.15373,1.15364,1.15367,58700000.0
2006-12-21 20:49:00,1.15366,1.15373,1.1536,1.15373,275499997.0
2006-12-21 20:50:00,1.15371,1.15376,1.15362,1.15362,213200002.0
2006-12-21 20:51:00,1.15366,1.15381,1.15363,1.15381,76100000.0
2006-12-21 20:52:00,1.1537,1.15388,1.1537,1.15385,99400001.0
2006-12-21 20:53:00,1.15381,1.1539,1.15377,1.15377,262600001.0
2006-12-21 20:54:00,1.15389,1.15425,1.15389,1.15411,479299999.0
2006-12-21 20:55:00,1.15422,1.15422,1.15411,1.15418,105200001.0
2006-12-21 20:56:00,1.15419,1.15419,1.15409,1.15415,551400005.0
2006-12-21 20:57:00,1.15418,1.15423,1.15415,1.15423,379600001.0
2006-12-21 20:58:00,1.15417,1.15435,1.15417,1.15431,266099999.0
2006-12-21 20:59:00,1.15427,1.15433,1.15417,1.15426,224799998.0
2006-12-21 21:00:00,1.15425,1.15433,1.15411,1.15428,841799996.0
2006-12-21 21:01:00,1.15428,1.15432,1.15419,1.1542,564099999.0
2006-12-21 21:02:00,1.15416,1.15426,1.15416,1.15416,89600001.0
2006-12-21 21:03:00,1.15421,1.15421,1.1539,1.15403,778699994.0
2006-12-21 21:04:00,1.15407,1.15421,1.15381,1.15421,705599998.0
2006-12-21 21:05:00,1.15415,1.15431,1.15405,1.15428,819800003.0
2006-12-21 21:06:00,1.15437,1.15437,1.15428,1.15428,160100001.0
2006-12-21 21:07:00,1.15425,1.15432,1.15412,1.1542,708999999.0
2006-12-21 21:08:00,1.15421,1.15421,1.15399,1.15399,161799999.0
2006-12-21 21:09:00,1.15408,1.1543,1.15408,1.1543,60100000.0
2006-12-21 21:10:00,1.15435,1.15435,1.15425,1.1543,394999999.0
2006-12-21 21:11:00,1.15428,1.1543,1.15419,1.15424,339600000.0
2006-12-21 21:12:00,1.15432,1.15448,1.15432,1.15436,375700004.0
2006-12-21 21:13:00,1.15443,1.15464,1.15441,1.1545,370199999.0
2006-12-21 21:14:00,1.1546,1.1546,1.15449,1.15457,270799999.0
2006-12-21 21:15:00,1.15453,1.15463,1.15451,1.15463,111100001.0
2006-12-21 21:16:00,1.15465,1.15465,1.15436,1.15449,203099999.0
2006-12-21 21:17:00,1.15465,1.15465,1.1546,1.15465,70000000.0
2006-12-21 21:18:00,1.15468,1.15469,1.1546,1.15462,55900001.0
2006-12-21 21:19:00,1.15456,1.15464,1.15456,1.15464,135600000.0
2006-12-21 21:20:00,1.15455,1.15455,1.15455,1.15455,8800000.0
2006-12-21 21:21:00,1.15435,1.15435,1.15399,1.15402,89000001.0
2006-12-21 21:22:00,1.15405,1.15429,1.15404,1.15429,32200000.0
2006-12-21 21:23:00,1.15438,1.15445,1.15429,1.1544,48100000.0
2006-12-21 21:24:00,1.15435,1.15435,1.1543,1.1543,39900000.0
2006-12-21 21:25:00,1.15434,1.1544,1.15434,1.15436,83199999.0
2006-12-21 21:26:00,1.1544,1.15443,1.1544,1.1544,78000000.0
2006-12-21 21:27:00,1.15442,1.15444,1.1544,1.1544,136400000.0
2006-12-21 21:28:00,1.1544,1.1545,1.15437,1.1544,309000004.0
2006-12-21 21:29:00,1.15442,1.15448,1.15438,1.15438,108099999.0
2006-12-21 21:30:00,1.15445,1.15446,1.15432,1.1544,128500001.0
2006-12-21 21:31:00,1.15417,1.15417,1.15393,1.15397,83500001.0
2006-12-21 21:32:00,1.15402,1.15402,1.15375,1.1539,228500002.0
2006-12-21 21:33:00,1.15392,1.15392,1.15377,1.15379,159900002.0
2006-12-21 21:34:00,1.15385,1.15389,1.15385,1.15389,89100001.0
2006-12-21 21:35:00,1.15395,1.15404,1.15395,1.15397,50800000.0
2006-12-21 21:36:00,1.15395,1.15404,1.15395,1.15396,18200000.0
2006-12-21 21:37:00,1.15414,1.15414,1.15403,1.15407,47100000.0
2006-12-21 21:38:00,1.1541,1.15417,1.1541,1.15417,86900000.0
2006-12-21 21:39:00,1.15417,1.15417,1.15404,1.1541,409500004.0
2006-12-21 21:40:00,1.15413,1.1542,1.15408,1.15414,334200005.0
2006-12-21 21:41:00,1.15415,1.15416,1.15403,1.15416,124700001.0
2006-12-21 21:42:00,1.1542,1.15425,1.15397,1.154,104900000.0
2006-12-21 21:43:00,1.154,1.15403,1.15393,1.15401,40200000.0
2006-12-21 21:44:00,1.15405,1.1541,1.15405,1.1541,157500000.0
2006-12-21 21:45:00,1.15408,1.15408,1.15397,1.15397,161300001.0
2006-12-21 21:46:00,1.15395,1.15405,1.15393,1.15396,222299999.0
2006-12-21 21:47:00,1.154,1.154,1.15395,1.15395,282200007.0
2006-12-21 21:48:00,1.15398,1.15403,1.15393,1.154,162499999.0
2006-12-21 21:49:00,1.15393,1.15399,1.15387,1.15394,104499999.0
2006-12-21 21:50:00,1.15393,1.15407,1.15391,1.15407,110600003.0
2006-12-21 21:51:00,1.1541,1.1541,1.15402,1.15402,182800000.0
2006-12-21 21:52:00,1.15404,1.15415,1.15404,1.15412,77500001.0
2006-12-21 21:53:00,1.15409,1.15409,1.15406,1.15409,131800000.0
2006-12-21 21:54:00,1.15407,1.15409,1.15396,1.15403,247200001.0
2006-12-21 21:55:00,1.15396,1.15403,1.15388,1.15403,96000000.0
2006-12-21 21:56:00,1.15411,1.15411,1.15388,1.15401,83700000.0
2006-12-21 21:57:00,1.15398,1.15404,1.15385,1.15404,64599999.0
2006-12-21 21:58:00,1.15402,1.15429,1.15402,1.15424,33000000.0
2006-12-21 21:59:00,1.15408,1.15441,1.15408,1.15429,206400001.0
2006-12-21 22:00:00,1.15427,1.15427,1.1541,1.15411,151300001.0
2006-12-21 22:01:00,1.1542,1.15428,1.1542,1.15426,51499999.0
2006-12-21 22:02:00,1.15425,1.15435,1.15425,1.1543,352800002.0
2006-12-21 22:03:00,1.15423,1.15426,1.15418,1.15422,154000000.0
2006-12-21 22:04:00,1.15428,1.15434,1.1542,1.15423,36800000.0
2006-12-21 22:05:00,1.1542,1.15429,1.1542,1.15423,102000000.0
2006-12-21 22:06:00,1.15425,1.15429,1.15413,1.15422,153599999.0
2006-12-21 22:07:00,1.15423,1.15423,1.1541,1.15417,33000000.0
2006-12-21 22:08:00,1.15415,1.15422,1.15412,1.15417,84300000.0
2006-12-21 22:09:00,1.15405,1.1542,1.15405,1.15417,194900000.0
2006-12-21 22:10:00,1.15421,1.15421,1.15409,1.15409,112299998.0
2006-12-21 22:11:00,1.154,1.15415,1.15394,1.154,158800001.0
2006-12-21 22:12:00,1.154,1.15405,1.154,1.154,149600001.0
2006-12-21 22:13:00,1.15372,1.15384,1.15355,1.15378,106400001.0
2006-12-21 22:14:00,1.15405,1.15405,1.15397,1.15402,168100002.0
2006-12-21 22:15:00,1.15405,1.15405,1.15393,1.15397,147900003.0
2006-12-21 22:16:00,1.15395,1.15397,1.1539,1.15397,106799998.0
2006-12-21 22:17:00,1.15388,1.15393,1.15379,1.15393,114200001.0
2006-12-21 22:18:00,1.15392,1.15392,1.15381,1.15381,56600000.0
2006-12-21 22:19:00,1.15376,1.15388,1.15376,1.15388,57300000.0
2006-12-21 22:20:00,1.1539,1.15395,1.1539,1.15395,71399999.0
2006-12-21 22:21:00,1.15387,1.15401,1.15387,1.15393,370600007.0
2006-12-21 22:22:00,1.15395,1.15404,1.15386,1.15386,186300001.0
2006-12-21 22:23:00,1.15398,1.15398,1.15393,1.15398,101700000.0
2006-12-21 22:24:00,1.15399,1.15405,1.15396,1.15398,146999995.0
2006-12-21 22:25:00,1.15399,1.15401,1.15395,1.15395,110200000.0
2006-12-21 22:26:00,1.15407,1.15418,1.15407,1.15418,55099998.0
2006-12-21 22:27:00,1.15422,1.15433,1.15419,1.15429,274700001.0
2006-12-21 22:28:00,1.15425,1.15425,1.15425,1.15425,9600000.0
2006-12-21 22:29:00,1.1543,1.15435,1.15425,1.15425,209400001.0
2006-12-21 22:30:00,1.15425,1.15425,1.1542,1.15425,112399998.0
2006-12-21 22:31:00,1.15433,1.15433,1.15417,1.15425,103100000.0
2006-12-21 22:32:00,1.15422,1.15433,1.15418,1.1543,50799999.0
2006-12-21 22:33:00,1.15435,1.15439,1.15432,1.15432,168600002.0
2006-12-21 22:34:00,1.15428,1.15439,1.15426,1.15438,374600003.0
2006-12-21 22:35:00,1.15436,1.15444,1.15434,1.15439,138699999.0
2006-12-21 22:36:00,1.15437,1.15437,1.15425,1.15425,130100001.0
2006-12-21 22:37:00,1.15427,1.1544,1.15427,1.15429,216200003.0
2006-12-21 22:38:00,1.15434,1.15443,1.15428,1.15439,97000000.0
2006-12-21 22:39:00,1.15444,1.15444,1.15433,1.15433,89500001.0
2006-12-21 22:40:00,1.15439,1.15454,1.15438,1.15451,43200000.0
2006-12-21 22:41:00,1.15465,1.15465,1.15443,1.15465,60700001.0
2006-12-21 22:42:00,1.15463,1.15463,1.15458,1.15458,28699999.0
2006-12-21 22:43:00,1.15456,1.15468,1.15452,1.15467,354400001.0
2006-12-21 22:44:00,1.15471,1.15482,1.15465,1.15465,203700001.0
2006-12-21 22:45:00,1.15476,1.15476,1.15453,1.15464,160000003.0
2006-12-21 22:46:00,1.15475,1.15479,1.15466,1.15479,102900001.0
2006-12-21 22:47:00,1.15475,1.15487,1.15475,1.15487,117899998.0
2006-12-21 22:48:00,1.15483,1.15486,1.15481,1.15484,140700000.0
2006-12-21 22:49:00,1.15489,1.15494,1.15483,1.15491,77300000.0
2006-12-21 22:50:00,1.15497,1.15499,1.15486,1.15486,21700000.0
2006-12-21 22:51:00,1.15491,1.15491,1.15476,1.15483,72499999.0
2006-12-21 22:52:00,1.15482,1.15483,1.1547,1.15472,92800000.0
2006-12-21 22:53:00,1.15476,1.15486,1.15468,1.1548,141600001.0
2006-12-21 22:54:00,1.15483,1.15483,1.15475,1.15476,57000000.0
2006-12-21 22:55:00,1.15483,1.15492,1.15477,1.15485,211200001.0
2006-12-21 22:56:00,1.15493,1.15497,1.15482,1.15491,142700001.0
2006-12-21 22:57:00,1.1548,1.1549,1.1548,1.15488,146900002.0
2006-12-21 22:58:00,1.15499,1.15504,1.15482,1.15504,181800001.0
2006-12-21 22:59:00,1.15501,1.15501,1.15454,1.15464,94300001.0
2006-12-21 23:00:00,1.15467,1.15478,1.15467,1.15478,8000000.0
2006-12-21 23:01:00,1.15503,1.15511,1.15503,1.15508,104300001.0
2006-12-21 23:02:00,1.15508,1.15508,1.15499,1.15502,121400000.0
2006-12-21 23:03:00,1.15493,1.15501,1.15493,1.15498,72100001.0
2006-12-21 23:04:00,1.15497,1.15514,1.15497,1.15502,71699998.0
2006-12-21 23:05:00,1.15503,1.15514,1.15502,1.15512,105600004.0
2006-12-21 23:06:00,1.15517,1.15519,1.15501,1.15519,146600003.0
2006-12-21 23:07:00,1.15518,1.15524,1.15508,1.15524,135999999.0
2006-12-21 23:08:00,1.15522,1.15522,1.15507,1.1551,105500002.0
2006-12-21 23:09:00,1.1551,1.15523,1.15506,1.15523,72099998.0
2006-12-21 23:10:00,1.15523,1.15523,1.15515,1.15515,50100000.0
2006-12-21 23:11:00,1.15511,1.15521,1.15511,1.15521,29799999.0
2006-12-21 23:12:00,1.1551,1.1552,1.15509,1.1552,121900001.0
2006-12-21 23:13:00,1.15516,1.15522,1.15503,1.15522,82300000.0
2006-12-21 23:14:00,1.15513,1.15519,1.15511,1.15519,31800000.0
2006-12-21 23:15:00,1.15516,1.15516,1.15507,1.1551,136500002.0
2006-12-21 23:16:00,1.15506,1.15508,1.15493,1.15508,90000000.0
2006-12-21 23:17:00,1.15491,1.15502,1.15485,1.15488,62100000.0
2006-12-21 23:18:00,1.15475,1.15486,1.15469,1.1548,156999999.0
2006-12-21 23:19:00,1.15477,1.15477,1.15464,1.15464,102299998.0
2006-12-21 23:20:00,1.15459,1.15473,1.15459,1.15465,50900001.0
2006-12-21 23:21:00,1.15455,1.15455,1.15438,1.15454,185800004.0
2006-12-21 23:22:00,1.15452,1.15459,1.15443,1.15457,119200001.0
2006-12-21 23:23:00,1.15458,1.15463,1.15448,1.15448,30300000.0
2006-12-21 23:24:00,1.15461,1.15478,1.15461,1.15465,45600000.0
2006-12-21 23:25:00,1.15472,1.15474,1.15464,1.15465,44600000.0
2006-12-21 23:26:00,1.15465,1.15478,1.15462,1.15477,69100000.0
2006-12-21 23:27:00,1.15476,1.15476,1.15458,1.15462,61799999.0
2006-12-21 23:28:00,1.1546,1.1546,1.15447,1.15454,78699998.0
2006-12-21 23:29:00,1.15461,1.15461,1.15457,1.15457,36899998.0
2006-12-21 23:30:00,1.15462,1.15471,1.15461,1.15464,51900000.0
2006-12-21 23:31:00,1.15464,1.15471,1.15458,1.15466,106900001.0
2006-12-21 23:32:00,1.15465,1.15472,1.15454,1.15454,91600002.0
2006-12-21 23:33:00,1.15445,1.15461,1.15443,1.15461,29300000.0
2006-12-21 23:34:00,1.15463,1.15471,1.15459,1.15467,123000003.0
2006-12-21 23:35:00,1.15446,1.15458,1.15441,1.15457,138099998.0
2006-12-21 23:36:00,1.15447,1.15448,1.15447,1.15448,12000000.0
2006-12-21 23:37:00,1.15436,1.15448,1.15432,1.1544,108399998.0
2006-12-21 23:38:00,1.15431,1.15449,1.15431,1.15443,80000000.0
2006-12-21 23:39:00,1.15434,1.15434,1.15432,1.15432,6400000.0
2006-12-21 23:40:00,1.1544,1.15465,1.1544,1.15465,86100002.0
2006-12-21 23:41:00,1.15455,1.15462,1.15455,1.15458,67800000.0
2006-12-21 23:42:00,1.15447,1.15447,1.15431,1.15445,59800001.0
2006-12-21 23:43:00,1.15448,1.15449,1.15442,1.15442,63900000.0
2006-12-21 23:44:00,1.1544,1.15445,1.15435,1.15438,175600001.0
2006-12-21 23:45:00,1.15445,1.15445,1.15428,1.15437,62700001.0
2006-12-21 23:46:00,1.15438,1.15438,1.15433,1.15433,82600002.0
2006-12-21 23:47:00,1.15437,1.15437,1.15432,1.15432,34400000.0
2006-12-21 23:48:00,1.15432,1.15438,1.15432,1.15434,50600000.0
2006-12-21 23:49:00,1.1543,1.15433,1.15425,1.15426,117900000.0
2006-12-21 23:50:00,1.15427,1.15443,1.15417,1.15421,109000000.0
2006-12-21 23:51:00,1.1544,1.15445,1.15433,1.15433,82400002.0
2006-12-21 23:52:00,1.15432,1.1544,1.15432,1.15435,15900000.0
2006-12-21 23:53:00,1.15439,1.15447,1.15437,1.15447,123400000.0
2006-12-21 23:54:00,1.15447,1.15447,1.15442,1.15442,4000000.0
2006-12-21 23:55:00,1.15437,1.1545,1.15437,1.1545,112900002.0
2006-12-21 23:56:00,1.15432,1.15452,1.15432,1.15452,48200000.0
2006-12-21 23:57:00,1.15448,1.15452,1.15448,1.15452,31000000.0
2006-12-21 23:58:00,1.1546,1.1546,1.15442,1.15453,105100001.0
2006-12-21 23:59:00,1.15446,1.15459,1.15436,1.15459,69100000.0
2006-12-22 00:00:00,1.1547,1.1547,1.15455,1.15455,20000000.0
2006-12-22 00:01:00,1.15455,1.15463,1.15455,1.15461,89199999.0
2006-12-22 00:02:00,1.1545,1.15453,1.15441,1.15453,157299997.0
2006-12-22 00:03:00,1.15448,1.15475,1.15448,1.15462,115090004.0
2006-12-22 00:04:00,1.15473,1.15485,1.15473,1.1548,152700000.0
2006-12-22 00:05:00,1.15473,1.15483,1.15472,1.15483,63400000.0
2006-12-22 00:06:00,1.15481,1.15486,1.15481,1.15486,54900000.0
2006-12-22 00:07:00,1.15481,1.15484,1.15481,1.15484,2400000.0
2006-12-22 00:08:00,1.155,1.155,1.15478,1.15478,80000000.0
2006-12-22 00:09:00,1.15468,1.15473,1.15459,1.15473,59500001.0
2006-12-22 00:10:00,1.15471,1.15481,1.15471,1.15472,88499998.0
2006-12-22 00:11:00,1.15459,1.15459,1.15448,1.15452,119699997.0
2006-12-22 00:12:00,1.15453,1.15453,1.15437,1.15442,72600000.0
2006-12-22 00:13:00,1.15441,1.15453,1.1544,1.15453,80200000.0
2006-12-22 00:14:00,1.15449,1.15458,1.15448,1.15458,194899999.0
2006-12-22 00:15:00,1.15462,1.15473,1.15459,1.15461,121100000.0
2006-12-22 00:16:00,1.15464,1.15476,1.15462,1.15473,183800001.0
2006-12-22 00:17:00,1.15475,1.15482,1.15475,1.15475,129299999.0
2006-12-22 00:18:00,1.15475,1.15475,1.15468,1.1547,65200000.0
2006-12-22 00:19:00,1.15469,1.15475,1.15464,1.15475,21700000.0
2006-12-22 00:20:00,1.15478,1.15479,1.15468,1.15478,44200000.0
2006-12-22 00:21:00,1.15477,1.15477,1.15462,1.15467,75400002.0
2006-12-22 00:22:00,1.15467,1.15468,1.15457,1.1546,62400000.0
2006-12-22 00:23:00,1.15462,1.15481,1.1546,1.15481,156200004.0
2006-12-22 00:24:00,1.15483,1.15483,1.15466,1.1547,38900001.0
2006-12-22 00:25:00,1.15472,1.15485,1.15472,1.15478,117300003.0
2006-12-22 00:26:00,1.15475,1.15475,1.1547,1.1547,9600000.0
2006-12-22 00:27:00,1.15476,1.15479,1.15472,1.15473,48000000.0
2006-12-22 00:28:00,1.15472,1.15478,1.15469,1.15478,62599999.0
2006-12-22 00:29:00,1.15477,1.15485,1.15475,1.15475,102500001.0
2006-12-22 00:30:00,1.15469,1.15471,1.15454,1.15471,66299999.0
2006-12-22 00:31:00,1.1548,1.1548,1.15458,1.15459,131500001.0
2006-12-22 00:32:00,1.15466,1.15472,1.15458,1.15464,77100000.0
2006-12-22 00:33:00,1.15464,1.15464,1.15464,1.15464,6400000.0
2006-12-22 00:34:00,1.15468,1.15476,1.15462,1.15476,117699999.0
2006-12-22 00:35:00,1.15476,1.15481,1.15476,1.15481,6400000.0
2006-12-22 00:36:00,1.15481,1.15504,1.15478,1.15491,97300000.0
2006-12-22 00:37:00,1.15495,1.15498,1.15495,1.15498,7200000.0
2006-12-22 00:38:00,1.15485,1.1549,1.15482,1.15487,118200001.0
2006-12-22 00:39:00,1.15488,1.15492,1.15481,1.15481,88800001.0
2006-12-22 00:40:00,1.15487,1.15492,1.15487,1.1549,80400000.0
2006-12-22 00:41:00,1.15486,1.15489,1.15486,1.15489,21500000.0
2006-12-22 00:42:00,1.15489,1.15489,1.15486,1.15486,7200000.0
2006-12-22 00:43:00,1.15491,1.15495,1.15474,1.15481,82700003.0
2006-12-22 00:44:00,1.15481,1.15482,1.15477,1.15482,107300002.0
2006-12-22 00:45:00,1.1548,1.15485,1.15473,1.1548,111799999.0
2006-12-22 00:46:00,1.15485,1.15485,1.15485,1.15485,29900000.0
2006-12-22 00:47:00,1.15479,1.15483,1.15472,1.15477,65400000.0
2006-12-22 00:48:00,1.15476,1.15476,1.15463,1.15464,83099998.0
2006-12-22 00:49:00,1.15463,1.15475,1.15463,1.15467,106799998.0
2006-12-22 00:50:00,1.15473,1.15473,1.15458,1.15468,95200000.0
2006-12-22 00:51:00,1.15467,1.15468,1.15453,1.15453,50599999.0
2006-12-22 00:52:00,1.15462,1.15469,1.15459,1.15464,76900000.0
2006-12-22 00:53:00,1.15465,1.1547,1.15465,1.1547,12800000.0
2006-12-22 00:54:00,1.1546,1.15485,1.15454,1.15477,44000000.0
2006-12-22 00:55:00,1.15463,1.15463,1.15449,1.15455,83600003.0
2006-12-22 00:56:00,1.15459,1.15465,1.15456,1.15465,39600000.0
2006-12-22 00:57:00,1.15469,1.15473,1.1546,1.15465,89300002.0
2006-12-22 00:58:00,1.15455,1.1546,1.15455,1.1546,28700000.0
2006-12-22 00:59:00,1.15464,1.15469,1.15455,1.15455,47800000.0
2006-12-22 01:00:00,1.15452,1.15461,1.15452,1.15461,70600000.0
2006-12-22 01:01:00,1.15458,1.15461,1.15449,1.15458,92600002.0
2006-12-22 01:02:00,1.15458,1.1546,1.1545,1.15452,109100002.0
2006-12-22 01:03:00,1.15445,1.15459,1.15441,1.15455,126099997.0
2006-12-22 01:04:00,1.15452,1.15465,1.15449,1.1546,57100000.0
2006-12-22 01:05:00,1.15463,1.15463,1.15441,1.15451,183899999.0
2006-12-22 01:06:00,1.15451,1.15458,1.15451,1.15458,34300000.0
2006-12-22 01:07:00,1.15457,1.15457,1.15453,1.15453,37000001.0
2006-12-22 01:08:00,1.1545,1.15465,1.15449,1.15465,133899999.0
2006-12-22 01:09:00,1.15465,1.15465,1.15465,1.15465,21500000.0
2006-12-22 01:10:00,1.1546,1.1546,1.15448,1.15448,46500000.0
2006-12-22 01:11:00,1.15449,1.15458,1.15449,1.15458,114000001.0
2006-12-22 01:12:00,1.1546,1.1546,1.1546,1.1546,1700000.0
2006-12-22 01:13:00,1.15457,1.15457,1.15453,1.15453,17700000.0
2006-12-22 01:14:00,1.15449,1.15467,1.15449,1.15459,122600002.0
2006-12-22 01:15:00,1.15458,1.15469,1.1545,1.15469,68300002.0
2006-12-22 01:16:00,1.15465,1.15465,1.15454,1.15456,73499999.0
2006-12-22 01:17:00,1.15463,1.15463,1.15459,1.15462,30300000.0
2006-12-22 01:18:00,1.15464,1.15471,1.15464,1.15471,22300000.0
2006-12-22 01:19:00,1.1548,1.1548,1.1548,1.1548,32100001.0
2006-12-22 01:20:00,1.15474,1.15484,1.15462,1.15478,207800003.0
2006-12-22 01:21:00,1.15488,1.1549,1.15485,1.15485,52099999.0
2006-12-22 01:22:00,1.15479,1.15481,1.15479,1.15481,30400000.0
2006-12-22 01:23:00,1.15482,1.15482,1.15474,1.15477,147899998.0
2006-12-22 01:24:00,1.15481,1.15481,1.15467,1.15473,64600001.0
2006-12-22 01:25:00,1.15474,1.15474,1.15461,1.15472,37000000.0
2006-12-22 01:26:00,1.1547,1.1547,1.1547,1.1547,5600000.0
2006-12-22 01:27:00,1.15468,1.15468,1.15455,1.15457,86600000.0
2006-12-22 01:28:00,1.15468,1.15468,1.15465,1.15465,44000000.0
2006-12-22 01:29:00,1.15472,1.15472,1.15456,1.15462,108999999.0
2006-12-22 01:30:00,1.15456,1.15462,1.15456,1.15462,18300000.0
2006-12-22 01:31:00,1.1547,1.1547,1.15465,1.1547,3200000.0
2006-12-22 01:32:00,1.1547,1.15475,1.1547,1.15475,5600000.0
2006-12-22 01:33:00,1.15468,1.15468,1.15461,1.15461,72500001.0
2006-12-22 01:34:00,1.15464,1.15464,1.15461,1.15461,1900000.0
2006-12-22 01:35:00,1.15471,1.15471,1.15464,1.15464,43300001.0
2006-12-22 01:36:00,1.15465,1.15465,1.15455,1.1546,5200000.0
2006-12-22 01:37:00,1.15451,1.15457,1.15451,1.15457,5200000.0
2006-12-22 01:38:00,1.1545,1.15463,1.1545,1.15455,61000000.0
2006-12-22 01:39:00,1.15454,1.15463,1.15454,1.15462,135400000.0
2006-12-22 01:40:00,1.15447,1.15461,1.15447,1.15461,5600000.0
2006-12-22 01:41:00,1.15465,1.15465,1.15462,1.15462,20900000.0
2006-12-22 01:42:00,1.15444,1.15461,1.15439,1.15439,107600001.0
2006-12-22 01:43:00,1.1544,1.15469,1.15425,1.15469,136500001.0
2006-12-22 01:44:00,1.15457,1.15481,1.15457,1.15465,58000000.0
2006-12-22 01:45:00,1.15458,1.15458,1.15457,1.15457,42400000.0
2006-12-22 01:46:00,1.15451,1.15463,1.15451,1.15459,46400000.0
2006-12-22 01:47:00,1.15463,1.15463,1.15463,1.15463,25200001.0
2006-12-22 01:48:00,1.15465,1.15465,1.15458,1.1546,37500000.0
2006-12-22 01:49:00,1.15465,1.15465,1.1546,1.1546,58799999.0
2006-12-22 01:50:00,1.15455,1.15462,1.15455,1.15462,12500000.0
2006-12-22 01:51:00,1.15459,1.15459,1.15453,1.15453,17500000.0
2006-12-22 01:52:00,1.15459,1.15459,1.15451,1.15457,108000000.0
2006-12-22 01:53:00,1.15457,1.15457,1.15452,1.15452,64199999.0
2006-12-22 01:54:00,1.15448,1.15448,1.15439,1.15448,53500000.0
2006-12-22 01:55:00,1.15439,1.15452,1.15439,1.15452,41800000.0
2006-12-22 01:56:00,1.15446,1.15458,1.15446,1.15452,69500000.0
2006-12-22 01:57:00,1.15455,1.15455,1.15443,1.15445,113900001.0
2006-12-22 01:58:00,1.15462,1.15462,1.15461,1.15461,51200001.0
2006-12-22 01:59:00,1.15482,1.15493,1.15482,1.15493,14400000.0
2006-12-22 02:00:00,1.15489,1.15502,1.15489,1.15492,217500003.0
2006-12-22 02:01:00,1.15489,1.15489,1.15457,1.15463,84700001.0
2006-12-22 02:02:00,1.15468,1.15468,1.15467,1.15467,50100001.0
2006-12-22 02:03:00,1.15463,1.1547,1.15456,1.1547,26800000.0
2006-12-22 02:04:00,1.1547,1.1547,1.15462,1.15462,51800000.0
2006-12-22 02:05:00,1.15472,1.15474,1.15461,1.1547,92300003.0
2006-12-22 02:06:00,1.15476,1.15481,1.15459,1.15473,187000001.0
2006-12-22 02:07:00,1.1548,1.15485,1.1547,1.1547,77700000.0
2006-12-22 02:08:00,1.15472,1.1548,1.15471,1.15475,134900002.0
2006-12-22 02:09:00,1.1548,1.1548,1.15475,1.15475,36700000.0
2006-12-22 02:10:00,1.15476,1.15485,1.15476,1.15479,43000000.0
2006-12-22 02:11:00,1.15477,1.15477,1.1547,1.15472,85099999.0
2006-12-22 02:12:00,1.15472,1.15476,1.15472,1.15476,52700002.0
2006-12-22 02:13:00,1.15478,1.15491,1.15476,1.15481,115100002.0
2006-12-22 02:14:00,1.1547,1.1547,1.1547,1.1547,37300001.0
2006-12-22 02:15:00,1.15478,1.155,1.15476,1.155,111100001.0
2006-12-22 02:16:00,1.155,1.155,1.155,1.155,9600000.0
2006-12-22 02:17:00,1.15502,1.15502,1.15495,1.15495,5600000.0
2006-12-22 02:18:00,1.1549,1.15496,1.15487,1.15487,78090000.0
2006-12-22 02:19:00,1.15482,1.15494,1.15482,1.15483,121299999.0
2006-12-22 02:20:00,1.15475,1.15495,1.15475,1.15495,76699999.0
2006-12-22 02:21:00,1.15463,1.15489,1.15456,1.15459,133999998.0
2006-12-22 02:22:00,1.15484,1.15484,1.15461,1.15483,86399998.0
2006-12-22 02:23:00,1.15477,1.15484,1.15468,1.15478,93800000.0
2006-12-22 02:24:00,1.15467,1.15467,1.15458,1.15458,19200000.0
2006-12-22 02:25:00,1.15455,1.15462,1.15455,1.15462,77100001.0
2006-12-22 02:26:00,1.15453,1.15453,1.15442,1.15442,20300000.0
2006-12-22 02:27:00,1.15442,1.15448,1.15442,1.15448,49600001.0
2006-12-22 02:28:00,1.1545,1.1545,1.1545,1.1545,8800000.0
2006-12-22 02:29:00,1.15445,1.15457,1.15444,1.15447,112900000.0
2006-12-22 02:30:00,1.1545,1.1546,1.1545,1.15458,78200002.0
2006-12-22 02:31:00,1.15462,1.15468,1.1545,1.1545,45700000.0
2006-12-22 02:32:00,1.15462,1.1547,1.15427,1.15439,51400001.0
2006-12-22 02:33:00,1.15455,1.15455,1.1545,1.1545,82300000.0
2006-12-22 02:34:00,1.15449,1.15458,1.15446,1.15458,133500000.0
2006-12-22 02:35:00,1.15462,1.15468,1.15448,1.15448,96500000.0
2006-12-22 02:36:00,1.15452,1.15457,1.15452,1.15457,84599998.0
2006-12-22 02:37:00,1.15446,1.1546,1.15431,1.15456,52800000.0
2006-12-22 02:38:00,1.15459,1.15459,1.1543,1.15448,129800002.0
2006-12-22 02:39:00,1.15448,1.15468,1.15441,1.15468,62800000.0
2006-12-22 02:40:00,1.15457,1.15463,1.15408,1.15408,85800000.0
2006-12-22 02:41:00,1.15458,1.15458,1.15452,1.15452,27900000.0
2006-12-22 02:42:00,1.15455,1.1546,1.15455,1.1546,14400000.0
2006-12-22 02:43:00,1.15462,1.15462,1.15458,1.1546,155199997.0
2006-12-22 02:44:00,1.15455,1.1546,1.15455,1.1546,28899999.0
2006-12-22 02:45:00,1.15458,1.15458,1.1545,1.15452,64200000.0
2006-12-22 02:46:00,1.15452,1.15458,1.15452,1.15458,40799998.0
2006-12-22 02:47:00,1.15468,1.15468,1.15465,1.15465,34600000.0
2006-12-22 02:48:00,1.15473,1.15475,1.15465,1.1547,78600001.0
2006-12-22 02:49:00,1.15465,1.15468,1.15454,1.1546,206300002.0
2006-12-22 02:50:00,1.1546,1.15469,1.1546,1.15469,65599998.0
2006-12-22 02:51:00,1.15465,1.15475,1.15465,1.15465,58300000.0
2006-12-22 02:52:00,1.15466,1.15466,1.15459,1.15459,37400000.0
2006-12-22 02:53:00,1.1545,1.1547,1.1545,1.1547,64399998.0
2006-12-22 02:54:00,1.1547,1.1547,1.1547,1.1547,19099999.0
2006-12-22 02:55:00,1.15471,1.15471,1.15461,1.15461,31400000.0
2006-12-22 02:56:00,1.15463,1.15463,1.15457,1.15457,60900002.0
2006-12-22 02:57:00,1.15457,1.15457,1.15453,1.15453,33700001.0
2006-12-22 02:58:00,1.15455,1.15455,1.15455,1.15455,30300000.0
2006-12-22 02:59:00,1.15432,1.15457,1.15431,1.15445,125299999.0
2006-12-22 03:00:00,1.15441,1.1547,1.15424,1.15468,70000000.0
2006-12-22 03:01:00,1.1546,1.1546,1.1546,1.1546,35800000.0
2006-12-22 03:02:00,1.15459,1.15461,1.15443,1.15461,106599999.0
2006-12-22 03:03:00,1.1546,1.1546,1.15443,1.15457,90500000.0
2006-12-22 03:04:00,1.15463,1.15463,1.15452,1.15452,111000000.0
2006-12-22 03:05:00,1.15454,1.15463,1.15452,1.15452,98799998.0
2006-12-22 03:06:00,1.1545,1.15459,1.1545,1.15459,64900000.0
2006-12-22 03:07:00,1.15458,1.15458,1.15455,1.15458,42900000.0
2006-12-22 03:08:00,1.15452,1.15458,1.15451,1.15454,37900000.0
2006-12-22 03:09:00,1.1546,1.15465,1.15455,1.1546,50200001.0
2006-12-22 03:10:00,1.15455,1.15455,1.15451,1.15452,49200000.0
2006-12-22 03:11:00,1.15455,1.15455,1.15445,1.15445,24700000.0
2006-12-22 03:12:00,1.15452,1.1546,1.15452,1.1546,38500000.0
2006-12-22 03:13:00,1.15467,1.15467,1.15453,1.15455,75099998.0
2006-12-22 03:14:00,1.1546,1.15465,1.15455,1.15455,80700001.0
2006-12-22 03:15:00,1.15451,1.15453,1.15444,1.15444,28400000.0
2006-12-22 03:16:00,1.1545,1.15458,1.1545,1.15458,31799999.0
2006-12-22 03:17:00,1.15456,1.15466,1.15454,1.15456,68100000.0
2006-12-22 03:18:00,1.15452,1.15465,1.15452,1.15463,76400000.0
2006-12-22 03:19:00,1.15453,1.15463,1.15448,1.15463,68300000.0
2006-12-22 03:20:00,1.15465,1.15465,1.1546,1.1546,4200000.0
2006-12-22 03:21:00,1.15462,1.15462,1.1545,1.15457,94700000.0
2006-12-22 03:22:00,1.1545,1.15458,1.15447,1.15458,26500000.0
2006-12-22 03:23:00,1.15453,1.15465,1.15453,1.15453,97899999.0
2006-12-22 03:24:00,1.1545,1.15457,1.1545,1.15457,16700000.0
2006-12-22 03:25:00,1.15459,1.15461,1.15452,1.15456,63500000.0
2006-12-22 03:26:00,1.15456,1.15462,1.15451,1.15459,107900000.0
2006-12-22 03:27:00,1.15454,1.15454,1.15454,1.15454,1600000.0
2006-12-22 03:28:00,1.15447,1.15447,1.15443,1.15443,23199999.0
2006-12-22 03:29:00,1.15444,1.15452,1.15438,1.15443,45200000.0
2006-12-22 03:30:00,1.15448,1.15452,1.15437,1.15437,66199999.0
2006-12-22 03:31:00,1.15436,1.15447,1.15436,1.15447,53600002.0
2006-12-22 03:32:00,1.15447,1.15447,1.15443,1.15443,9800000.0
2006-12-22 03:33:00,1.1543,1.15443,1.1543,1.15443,54900000.0
2006-12-22 03:34:00,1.15441,1.15452,1.15441,1.15452,70300001.0
2006-12-22 03:35:00,1.15443,1.15443,1.1544,1.15442,103300000.0
2006-12-22 03:36:00,1.15443,1.15455,1.15443,1.15455,30300000.0
2006-12-22 03:37:00,1.15444,1.15444,1.15444,1.15444,39599998.0
2006-12-22 03:38:00,1.15435,1.15445,1.15435,1.15445,9000000.0
2006-12-22 03:39:00,1.1544,1.15445,1.15438,1.1544,94900002.0
2006-12-22 03:40:00,1.15435,1.15445,1.15435,1.1544,100500001.0
2006-12-22 03:41:00,1.1544,1.15445,1.15435,1.15445,56899999.0
2006-12-22 03:42:00,1.15439,1.15446,1.15439,1.15446,37300000.0
2006-12-22 03:43:00,1.15454,1.1547,1.15443,1.1546,151000000.0
2006-12-22 03:44:00,1.1547,1.1547,1.15463,1.15463,15100000.0
2006-12-22 03:45:00,1.15468,1.15475,1.15465,1.15465,191700001.0
2006-12-22 03:46:00,1.15468,1.15472,1.15465,1.15468,66100000.0
2006-12-22 03:47:00,1.15474,1.15475,1.15464,1.15464,33700000.0
2006-12-22 03:48:00,1.15458,1.15467,1.15458,1.15465,41300000.0
2006-12-22 03:49:00,1.1547,1.15473,1.15465,1.15465,62800000.0
2006-12-22 03:50:00,1.15462,1.15468,1.15462,1.15468,25500000.0
2006-12-22 03:51:00,1.1546,1.1546,1.1546,1.1546,19900000.0
2006-12-22 03:52:00,1.15465,1.15474,1.15465,1.15466,22000000.0
2006-12-22 03:53:00,1.15473,1.15473,1.15458,1.15473,90200000.0
2006-12-22 03:54:00,1.1547,1.1547,1.15465,1.1547,69500001.0
2006-12-22 03:55:00,1.1547,1.1547,1.1547,1.1547,5600000.0
2006-12-22 03:56:00,1.15462,1.15475,1.15462,1.15465,55000001.0
2006-12-22 03:57:00,1.15469,1.15469,1.15461,1.15468,43500000.0
2006-12-22 03:58:00,1.15455,1.1547,1.1544,1.1547,169899999.0
2006-12-22 03:59:00,1.15469,1.15469,1.15466,1.15466,15900000.0
2006-12-22 04:00:00,1.15456,1.15468,1.15447,1.15454,98200000.0
2006-12-22 04:01:00,1.1547,1.1547,1.15452,1.15452,21300000.0
2006-12-22 04:02:00,1.15462,1.15462,1.15458,1.15458,22300001.0
2006-12-22 04:03:00,1.15445,1.15445,1.15445,1.15445,40800001.0
2006-12-22 04:04:00,1.15455,1.15455,1.15445,1.15445,6400000.0
2006-12-22 04:05:00,1.15452,1.15461,1.15452,1.15458,49600000.0
2006-12-22 04:06:00,1.1546,1.1546,1.15447,1.15452,46200001.0
2006-12-22 04:07:00,1.15452,1.15471,1.15451,1.15471,164699999.0
2006-12-22 04:08:00,1.15461,1.15464,1.15461,1.15464,10400000.0
2006-12-22 04:09:00,1.15467,1.15475,1.1546,1.1546,22300000.0
2006-12-22 04:10:00,1.15452,1.15458,1.15446,1.15458,172100005.0
2006-12-22 04:11:00,1.15455,1.1546,1.15455,1.1546,18800001.0
2006-12-22 04:12:00,1.15459,1.15459,1.15447,1.15452,167299996.0
2006-12-22 04:13:00,1.15455,1.15455,1.1545,1.1545,37000000.0
2006-12-22 04:14:00,1.15453,1.15464,1.15451,1.15461,113300000.0
2006-12-22 04:15:00,1.15468,1.15468,1.15462,1.15462,94399999.0
2006-12-22 04:16:00,1.15462,1.15466,1.15461,1.15462,54900002.0
2006-12-22 04:17:00,1.1545,1.15458,1.1545,1.15458,60000000.0
2006-12-22 04:18:00,1.1546,1.15462,1.1546,1.15462,12700000.0
2006-12-22 04:19:00,1.15457,1.15471,1.15442,1.15442,61199999.0
2006-12-22 04:20:00,1.15465,1.15465,1.1546,1.1546,7200000.0
2006-12-22 04:21:00,1.15455,1.15461,1.15449,1.15451,104700001.0
2006-12-22 04:22:00,1.15447,1.15459,1.15443,1.15459,124600001.0
2006-12-22 04:23:00,1.15447,1.15447,1.15436,1.15436,60900000.0
2006-12-22 04:24:00,1.15434,1.15446,1.15427,1.15436,117700001.0
2006-12-22 04:25:00,1.15438,1.15438,1.15437,1.15437,52200002.0
2006-12-22 04:26:00,1.15432,1.15433,1.15432,1.15433,23099999.0
2006-12-22 04:27:00,1.15443,1.15447,1.15436,1.15447,85300000.0
2006-12-22 04:28:00,1.15433,1.15447,1.15433,1.15442,32699999.0
2006-12-22 04:29:00,1.15447,1.15447,1.15433,1.15435,116300000.0
2006-12-22 04:30:00,1.15436,1.15452,1.15436,1.15452,13700000.0
2006-12-22 04:31:00,1.15445,1.15448,1.15437,1.15447,50400000.0
2006-12-22 04:32:00,1.1544,1.15451,1.1544,1.15449,114699998.0
2006-12-22 04:33:00,1.15445,1.1545,1.1544,1.15445,93099999.0
2006-12-22 04:34:00,1.1544,1.15445,1.15435,1.1544,91200001.0
2006-12-22 04:35:00,1.15442,1.15442,1.1544,1.1544,17600000.0
2006-12-22 04:36:00,1.15437,1.15445,1.15437,1.15445,86700000.0
2006-12-22 04:37:00,1.15435,1.15442,1.15424,1.15435,97900002.0
2006-12-22 04:38:00,1.15424,1.15458,1.15407,1.15452,131700002.0
2006-12-22 04:39:00,1.15427,1.15445,1.15418,1.15443,102999999.0
2006-12-22 04:40:00,1.15438,1.1544,1.15435,1.15435,112200001.0
2006-12-22 04:41:00,1.1544,1.1544,1.15435,1.15435,100700002.0
2006-12-22 04:42:00,1.1544,1.1544,1.1544,1.1544,1800000.0
2006-12-22 04:43:00,1.1544,1.15458,1.15438,1.15455,124700000.0
2006-12-22 04:44:00,1.1546,1.1546,1.1546,1.1546,50300001.0
2006-12-22 04:45:00,1.15454,1.15454,1.15451,1.15453,12600000.0
2006-12-22 04:46:00,1.1546,1.15463,1.15455,1.1546,150099997.0
2006-12-22 04:47:00,1.15454,1.1546,1.15449,1.15449,142000001.0
2006-12-22 04:48:00,1.15452,1.15453,1.15452,1.15453,25400000.0
2006-12-22 04:49:00,1.15459,1.15459,1.15445,1.15445,132500002.0
2006-12-22 04:50:00,1.15452,1.15459,1.15447,1.15447,93800000.0
2006-12-22 04:51:00,1.15455,1.15455,1.15445,1.1545,67900000.0
2006-12-22 04:52:00,1.1545,1.1545,1.1544,1.15447,58400000.0
2006-12-22 04:53:00,1.15447,1.15455,1.15445,1.1545,34300000.0
2006-12-22 04:54:00,1.15449,1.15449,1.15439,1.15447,67199999.0
2006-12-22 04:55:00,1.15445,1.15455,1.15443,1.15444,14400000.0
2006-12-22 04:56:00,1.15436,1.15454,1.15436,1.15449,53900000.0
2006-12-22 04:57:00,1.15453,1.15453,1.15439,1.15442,33800000.0
2006-12-22 04:58:00,1.1544,1.1544,1.1544,1.1544,51100001.0
2006-12-22 04:59:00,1.15437,1.1544,1.15433,1.15437,100600000.0
2006-12-22 05:00:00,1.1544,1.1544,1.1543,1.1543,17500000.0
2006-12-22 05:01:00,1.15442,1.15446,1.15438,1.15442,106800002.0
2006-12-22 05:02:00,1.15442,1.15452,1.15435,1.15448,167499999.0
2006-12-22 05:03:00,1.15449,1.15449,1.15448,1.15448,40700000.0
2006-12-22 05:04:00,1.15433,1.15442,1.15432,1.15432,79400000.0
2006-12-22 05:05:00,1.15429,1.15442,1.15429,1.15439,33500000.0
2006-12-22 05:06:00,1.15445,1.15445,1.15433,1.15442,39700000.0
2006-12-22 05:07:00,1.15458,1.15458,1.15435,1.1544,60400000.0
2006-12-22 05:08:00,1.1545,1.1545,1.15443,1.15443,31599999.0
2006-12-22 05:09:00,1.1544,1.15449,1.1544,1.15443,89600001.0
2006-12-22 05:10:00,1.15443,1.15446,1.15437,1.15441,117800001.0
2006-12-22 05:11:00,1.15446,1.15446,1.15441,1.15441,55900002.0
2006-12-22 05:12:00,1.15455,1.15455,1.1545,1.15452,59500000.0
2006-12-22 05:13:00,1.15442,1.15453,1.15442,1.15448,74499998.0
2006-12-22 05:14:00,1.15448,1.1546,1.15448,1.1545,24100000.0
2006-12-22 05:15:00,1.15444,1.15447,1.15441,1.15441,70200001.0
2006-12-22 05:16:00,1.15455,1.15458,1.15445,1.15445,163500002.0
2006-12-22 05:17:00,1.1545,1.15453,1.15445,1.15445,102500000.0
2006-12-22 05:18:00,1.15448,1.15455,1.15448,1.1545,141600000.0
2006-12-22 05:19:00,1.15448,1.15448,1.15438,1.15438,45400000.0
2006-12-22 05:20:00,1.15455,1.15455,1.15445,1.1545,63900001.0
2006-12-22 05:21:00,1.1545,1.1545,1.1545,1.1545,16700000.0
2006-12-22 05:22:00,1.1545,1.1545,1.15445,1.1545,12000000.0
2006-12-22 05:23:00,1.15446,1.15449,1.1544,1.1544,74999999.0
2006-12-22 05:24:00,1.15449,1.15451,1.15444,1.15444,28600000.0
2006-12-22 05:25:00,1.15438,1.15438,1.15437,1.15437,1600000.0
2006-12-22 05:26:00,1.15437,1.15443,1.15433,1.15433,28000000.0
2006-12-22 05:27:00,1.15433,1.15437,1.15433,1.15437,4000000.0
2006-12-22 05:28:00,1.15452,1.15455,1.15435,1.15435,81700001.0
2006-12-22 05:29:00,1.15436,1.15439,1.15434,1.15437,177200001.0
2006-12-22 05:30:00,1.15418,1.15451,1.15415,1.15445,108900002.0
2006-12-22 05:31:00,1.1544,1.15445,1.15431,1.15436,64399999.0
2006-12-22 05:32:00,1.1544,1.1544,1.1544,1.1544,28700001.0
2006-12-22 05:33:00,1.15437,1.15438,1.15437,1.15438,12000000.0
2006-12-22 05:34:00,1.15431,1.15445,1.15414,1.15445,89500001.0
2006-12-22 05:35:00,1.15438,1.15438,1.15435,1.15435,6400000.0
2006-12-22 05:36:00,1.15436,1.15445,1.15436,1.15445,34300000.0
2006-12-22 05:37:00,1.15423,1.15463,1.15415,1.15459,56900000.0
2006-12-22 05:38:00,1.1544,1.15445,1.1543,1.1543,68900001.0
2006-12-22 05:39:00,1.15442,1.15452,1.1544,1.15447,102200000.0
2006-12-22 05:40:00,1.1543,1.15442,1.15412,1.15423,110000003.0
2006-12-22 05:41:00,1.15441,1.15441,1.15434,1.15437,47400000.0
2006-12-22 05:42:00,1.1542,1.15432,1.15403,1.15421,101499999.0
2006-12-22 05:43:00,1.15432,1.15448,1.15432,1.15448,51999999.0
2006-12-22 05:44:00,1.15435,1.15445,1.15435,1.15438,6400000.0
2006-12-22 05:45:00,1.15429,1.1544,1.15421,1.15421,65600000.0
2006-12-22 05:46:00,1.15422,1.15432,1.15422,1.15432,50500000.0
2006-12-22 05:47:00,1.1543,1.15433,1.15423,1.1543,107999997.0
2006-12-22 05:48:00,1.15424,1.15443,1.15424,1.15437,78200002.0
2006-12-22 05:49:00,1.15439,1.15439,1.15438,1.15439,21600000.0
2006-12-22 05:50:00,1.15429,1.15438,1.15429,1.15438,67599999.0
2006-12-22 05:51:00,1.1543,1.15445,1.1543,1.15435,101299998.0
2006-12-22 05:52:00,1.15441,1.15444,1.15431,1.15432,85600000.0
2006-12-22 05:53:00,1.15438,1.15438,1.15429,1.15438,140100000.0
2006-12-22 05:54:00,1.15431,1.15431,1.15424,1.15424,19900000.0
2006-12-22 05:55:00,1.15421,1.1543,1.15419,1.1543,131199997.0
2006-12-22 05:56:00,1.15428,1.1543,1.15428,1.1543,19100000.0
2006-12-22 05:57:00,1.15425,1.1543,1.15425,1.1543,122800001.0
2006-12-22 05:58:00,1.15434,1.15444,1.15407,1.15426,110300001.0
2006-12-22 05:59:00,1.15421,1.15421,1.15419,1.15419,32499999.0
2006-12-22 06:00:00,1.15416,1.15416,1.1541,1.15411,78999999.0
2006-12-22 06:01:00,1.15418,1.1542,1.15406,1.15418,63600000.0
2006-12-22 06:02:00,1.15416,1.15427,1.15416,1.15422,97300001.0
2006-12-22 06:03:00,1.15425,1.15433,1.15425,1.1543,146300000.0
2006-12-22 06:04:00,1.15423,1.15423,1.15407,1.15407,93300000.0
2006-12-22 06:05:00,1.15415,1.15415,1.15402,1.15405,56300001.0
2006-12-22 06:06:00,1.15412,1.15417,1.15407,1.15407,46700001.0
2006-12-22 06:07:00,1.15418,1.15423,1.15412,1.15416,42599999.0
2006-12-22 06:08:00,1.1542,1.15425,1.15418,1.15422,114100000.0
2006-12-22 06:09:00,1.1542,1.1542,1.15415,1.15415,50699998.0
2006-12-22 06:10:00,1.15425,1.15425,1.15405,1.15413,66100001.0
2006-12-22 06:11:00,1.15408,1.15418,1.15408,1.15416,135300002.0
2006-12-22 06:12:00,1.15415,1.1542,1.1541,1.1541,82700000.0
2006-12-22 06:13:00,1.15415,1.1542,1.15415,1.1542,32400000.0
2006-12-22 06:14:00,1.1542,1.1542,1.15415,1.1542,79000000.0
2006-12-22 06:15:00,1.15419,1.15422,1.15406,1.15417,51800000.0
2006-12-22 06:16:00,1.15411,1.15421,1.15408,1.15421,97400000.0
2006-12-22 06:17:00,1.15417,1.15419,1.15408,1.15412,84599997.0
2006-12-22 06:18:00,1.15412,1.15421,1.15409,1.1542,137100001.0
2006-12-22 06:19:00,1.15425,1.15425,1.15417,1.1542,112700001.0
2006-12-22 06:20:00,1.1542,1.15426,1.1542,1.15422,83900000.0
2006-12-22 06:21:00,1.15415,1.1542,1.1541,1.1542,71100000.0
2006-12-22 06:22:00,1.15425,1.15431,1.15423,1.15431,39600000.0
2006-12-22 06:23:00,1.15425,1.15427,1.15422,1.15427,152000001.0
2006-12-22 06:24:00,1.15427,1.15433,1.15422,1.15427,117600003.0
2006-12-22 06:25:00,1.15422,1.15435,1.15409,1.15435,149900003.0
2006-12-22 06:26:00,1.15418,1.15423,1.15408,1.15408,53400001.0
2006-12-22 06:27:00,1.15412,1.15418,1.1541,1.15416,105299997.0
2006-12-22 06:28:00,1.15416,1.15428,1.15414,1.15428,76700001.0
2006-12-22 06:29:00,1.15416,1.15428,1.15416,1.15428,94799998.0
2006-12-22 06:30:00,1.15425,1.15441,1.15425,1.15431,92000002.0
2006-12-22 06:31:00,1.15427,1.15427,1.15415,1.15415,143000002.0
2006-12-22 06:32:00,1.15423,1.15427,1.15417,1.15422,78199998.0
2006-12-22 06:33:00,1.15424,1.15428,1.1542,1.1542,51100000.0
2006-12-22 06:34:00,1.15426,1.15427,1.15423,1.15427,87700001.0
2006-12-22 06:35:00,1.15425,1.15435,1.15425,1.15425,247400006.0
2006-12-22 06:36:00,1.15421,1.15424,1.15421,1.15424,42300000.0
2006-12-22 06:37:00,1.15424,1.15428,1.15418,1.15422,155700001.0
2006-12-22 06:38:00,1.15431,1.15431,1.15427,1.15429,31800000.0
2006-12-22 06:39:00,1.15428,1.1543,1.15425,1.1543,55500001.0
2006-12-22 06:40:00,1.15433,1.15433,1.15419,1.15424,186100003.0
2006-12-22 06:41:00,1.15422,1.1543,1.15415,1.15428,89800002.0
2006-12-22 06:42:00,1.15423,1.15427,1.15409,1.15412,109000002.0
2006-12-22 06:43:00,1.15425,1.1543,1.15425,1.1543,155799994.0
2006-12-22 06:44:00,1.15425,1.15431,1.15391,1.15394,214400005.0
2006-12-22 06:45:00,1.15428,1.1543,1.15417,1.15417,60600002.0
2006-12-22 06:46:00,1.15414,1.15422,1.1541,1.15413,90300000.0
2006-12-22 06:47:00,1.15413,1.1542,1.15408,1.15412,126799998.0
2006-12-22 06:48:00,1.15412,1.15418,1.15411,1.15418,37200000.0
2006-12-22 06:49:00,1.15419,1.15419,1.15413,1.15418,48600000.0
2006-12-22 06:50:00,1.15419,1.15419,1.15413,1.15415,85900000.0
2006-12-22 06:51:00,1.15414,1.15419,1.15388,1.15419,23300000.0
2006-12-22 06:52:00,1.1542,1.15425,1.1541,1.15415,130800000.0
2006-12-22 06:53:00,1.1542,1.1542,1.15415,1.15415,12600000.0
2006-12-22 06:54:00,1.15417,1.15418,1.15417,1.15418,47900002.0
2006-12-22 06:55:00,1.15423,1.15423,1.15415,1.15415,40200000.0
2006-12-22 06:56:00,1.1542,1.15425,1.1542,1.1542,66400001.0
2006-12-22 06:57:00,1.15424,1.15424,1.15421,1.15421,25700001.0
2006-12-22 06:58:00,1.15426,1.15426,1.15424,1.15424,40800000.0
2006-12-22 06:59:00,1.15411,1.15425,1.15411,1.15419,119800001.0
2006-12-22 07:00:00,1.15413,1.15415,1.15406,1.15406,104900000.0
2006-12-22 07:01:00,1.15419,1.1542,1.15412,1.15415,141600002.0
2006-12-22 07:02:00,1.1542,1.1542,1.15413,1.15413,48700001.0
2006-12-22 07:03:00,1.15425,1.15425,1.15415,1.1542,144599999.0
2006-12-22 07:04:00,1.15415,1.1542,1.1541,1.1542,162899999.0
2006-12-22 07:05:00,1.15417,1.15435,1.15417,1.15432,108299998.0
2006-12-22 07:06:00,1.15431,1.15431,1.15416,1.15427,79299999.0
2006-12-22 07:07:00,1.15428,1.15431,1.15419,1.15431,69100000.0
2006-12-22 07:08:00,1.15425,1.15425,1.15425,1.15425,6700000.0
2006-12-22 07:09:00,1.15425,1.15435,1.15418,1.15418,108100000.0
2006-12-22 07:10:00,1.1542,1.15423,1.1542,1.15423,43900000.0
2006-12-22 07:11:00,1.15425,1.15428,1.15418,1.15418,74100000.0
2006-12-22 07:12:00,1.15405,1.15421,1.15405,1.15415,43800000.0
2006-12-22 07:13:00,1.1542,1.15425,1.15412,1.1542,86099998.0
2006-12-22 07:14:00,1.15417,1.15426,1.15417,1.15425,158100001.0
2006-12-22 07:15:00,1.15426,1.15429,1.15423,1.15427,89200000.0
2006-12-22 07:16:00,1.15429,1.15433,1.15418,1.15424,81899998.0
2006-12-22 07:17:00,1.15424,1.15424,1.15424,1.15424,4800000.0
2006-12-22 07:18:00,1.15417,1.15428,1.15417,1.15428,116900001.0
2006-12-22 07:19:00,1.15425,1.1543,1.15425,1.1543,20700000.0
2006-12-22 07:20:00,1.15425,1.1543,1.15425,1.1543,30300000.0
2006-12-22 07:21:00,1.15427,1.15435,1.15425,1.1543,90500000.0
2006-12-22 07:22:00,1.15425,1.1543,1.15425,1.1543,78900000.0
2006-12-22 07:23:00,1.1543,1.1543,1.1543,1.1543,12800000.0
2006-12-22 07:24:00,1.15433,1.15433,1.15425,1.15425,22300000.0
2006-12-22 07:25:00,1.1543,1.15435,1.15425,1.15425,129300002.0
2006-12-22 07:26:00,1.1543,1.15433,1.15425,1.15425,35200000.0
2006-12-22 07:27:00,1.15426,1.15426,1.15421,1.15421,9600000.0
2006-12-22 07:28:00,1.15416,1.15432,1.15416,1.15427,138400000.0
2006-12-22 07:29:00,1.15419,1.15423,1.15419,1.15423,51400002.0
2006-12-22 07:30:00,1.15415,1.15415,1.15415,1.15415,40100001.0
2006-12-22 07:31:00,1.15422,1.15428,1.15416,1.15428,93500001.0
2006-12-22 07:32:00,1.15431,1.15431,1.15424,1.15424,48499998.0
2006-12-22 07:33:00,1.15422,1.15428,1.15417,1.15428,114200004.0
2006-12-22 07:34:00,1.15425,1.1543,1.15425,1.1543,134500003.0
2006-12-22 07:35:00,1.15425,1.15435,1.15425,1.1543,35800000.0
2006-12-22 07:36:00,1.15428,1.15428,1.15416,1.15418,100000000.0
2006-12-22 07:37:00,1.15422,1.15428,1.15422,1.15428,32700000.0
2006-12-22 07:38:00,1.15432,1.15432,1.15419,1.15422,59100000.0
2006-12-22 07:39:00,1.15417,1.15425,1.15417,1.15425,78600000.0
2006-12-22 07:40:00,1.15427,1.15427,1.15392,1.15392,88500002.0
2006-12-22 07:41:00,1.15425,1.15425,1.15425,1.15425,12700000.0
2006-12-22 07:42:00,1.15427,1.15431,1.15421,1.15428,144200002.0
2006-12-22 07:43:00,1.15429,1.15429,1.15421,1.15421,35400000.0
2006-12-22 07:44:00,1.15429,1.15429,1.15418,1.15428,120999999.0
2006-12-22 07:45:00,1.15414,1.15432,1.15414,1.15432,119699999.0
2006-12-22 07:46:00,1.15428,1.1543,1.15428,1.1543,28700001.0
2006-12-22 07:47:00,1.15421,1.15424,1.15421,1.15424,19100000.0
2006-12-22 07:48:00,1.1543,1.15435,1.1543,1.1543,110299999.0
2006-12-22 07:49:00,1.1543,1.15435,1.15422,1.15426,91499997.0
2006-12-22 07:50:00,1.15432,1.15435,1.15432,1.15435,20000000.0
2006-12-22 07:51:00,1.15428,1.15428,1.15422,1.15423,80300002.0
2006-12-22 07:52:00,1.15428,1.15428,1.1542,1.15422,68800001.0
2006-12-22 07:53:00,1.15413,1.15431,1.15406,1.15406,109999999.0
2006-12-22 07:54:00,1.1543,1.15435,1.15425,1.15425,128900001.0
2006-12-22 07:55:00,1.15427,1.15433,1.15415,1.15433,159500002.0
2006-12-22 07:56:00,1.15437,1.15437,1.15437,1.15437,3200000.0
2006-12-22 07:57:00,1.1543,1.1543,1.15428,1.15428,37600000.0
2006-12-22 07:58:00,1.1543,1.1543,1.15423,1.1543,31800000.0
2006-12-22 07:59:00,1.15425,1.15433,1.15425,1.1543,49099999.0
2006-12-22 08:00:00,1.15423,1.15434,1.15419,1.15434,91200000.0
2006-12-22 08:01:00,1.15421,1.15429,1.15421,1.15429,19100000.0
2006-12-22 08:02:00,1.15415,1.15425,1.15415,1.1542,68600000.0
2006-12-22 08:03:00,1.15417,1.15432,1.15417,1.15432,48400001.0
2006-12-22 08:04:00,1.15428,1.15435,1.15425,1.15435,83400001.0
2006-12-22 08:05:00,1.15428,1.1543,1.1542,1.15422,132000002.0
2006-12-22 08:06:00,1.15433,1.15433,1.15424,1.15427,36900000.0
2006-12-22 08:07:00,1.15422,1.15428,1.15419,1.15428,123699999.0
2006-12-22 08:08:00,1.15429,1.15429,1.15424,1.15424,18300000.0
2006-12-22 08:09:00,1.15422,1.15433,1.15415,1.15415,124199999.0
2006-12-22 08:10:00,1.15422,1.15433,1.15419,1.15429,116699999.0
2006-12-22 08:11:00,1.15424,1.15433,1.15418,1.15433,89500001.0
2006-12-22 08:12:00,1.15431,1.15431,1.15424,1.15424,16800000.0
2006-12-22 08:13:00,1.15418,1.15424,1.154,1.15404,165100000.0
2006-12-22 08:14:00,1.15425,1.15435,1.15425,1.1543,67800001.0
2006-12-22 08:15:00,1.1543,1.15433,1.15425,1.15425,93300002.0
2006-12-22 08:16:00,1.1543,1.1543,1.15425,1.15425,9200000.0
2006-12-22 08:17:00,1.1543,1.1543,1.15425,1.15427,67100000.0
2006-12-22 08:18:00,1.15425,1.15425,1.15425,1.15425,29799999.0
2006-12-22 08:19:00,1.15435,1.15435,1.1543,1.15435,18100000.0
2006-12-22 08:20:00,1.1543,1.1543,1.1543,1.1543,56300000.0
2006-12-22 08:21:00,1.15435,1.15435,1.15425,1.1543,87000000.0
2006-12-22 08:22:00,1.1543,1.15431,1.15422,1.15422,77700000.0
2006-12-22 08:23:00,1.1542,1.1543,1.15419,1.15428,95300000.0
2006-12-22 08:24:00,1.15412,1.15425,1.15404,1.15425,79499997.0
2006-12-22 08:25:00,1.1543,1.1543,1.15423,1.1543,93700000.0
2006-12-22 08:26:00,1.15425,1.15425,1.15425,1.15425,5900000.0
2006-12-22 08:27:00,1.1541,1.15425,1.1541,1.15422,26300000.0
2006-12-22 08:28:00,1.1542,1.1542,1.1542,1.1542,31900000.0
2006-12-22 08:29:00,1.1542,1.1542,1.1541,1.1541,59900001.0
2006-12-22 08:30:00,1.15411,1.15419,1.15411,1.15412,43000000.0
2006-12-22 08:31:00,1.15416,1.15419,1.15412,1.15419,104900000.0
2006-12-22 08:32:00,1.15425,1.15425,1.15413,1.1542,108100001.0
2006-12-22 08:33:00,1.15413,1.15422,1.15411,1.15418,117400000.0
2006-12-22 08:34:00,1.15412,1.15422,1.1541,1.15422,41500000.0
2006-12-22 08:35:00,1.15421,1.15434,1.15403,1.15429,115200002.0
2006-12-22 08:36:00,1.15417,1.15417,1.15411,1.15411,7200000.0
2006-12-22 08:37:00,1.15417,1.15417,1.15413,1.15413,16000000.0
2006-12-22 08:38:00,1.15412,1.15417,1.1541,1.15417,90100001.0
2006-12-22 08:39:00,1.15414,1.15422,1.15414,1.15418,79699999.0
2006-12-22 08:40:00,1.15402,1.15402,1.15395,1.15395,83299999.0
2006-12-22 08:41:00,1.1538,1.15385,1.1537,1.1537,70100000.0
2006-12-22 08:42:00,1.15374,1.15378,1.15373,1.15373,48699999.0
2006-12-22 08:43:00,1.15375,1.15375,1.15362,1.15365,25800000.0
2006-12-22 08:44:00,1.1537,1.1538,1.1537,1.15374,48800001.0
2006-12-22 08:45:00,1.15378,1.15379,1.15372,1.15372,87399997.0
2006-12-22 08:46:00,1.15373,1.15379,1.15373,1.15379,49000000.0
2006-12-22 08:47:00,1.15376,1.15376,1.15366,1.15366,28700000.0
2006-12-22 08:48:00,1.1537,1.1537,1.15365,1.15365,9600000.0
2006-12-22 08:49:00,1.15364,1.15377,1.15364,1.1537,161499998.0
2006-12-22 08:50:00,1.15365,1.15375,1.15365,1.15375,74899999.0
2006-12-22 08:51:00,1.15378,1.15378,1.15376,1.15378,31200000.0
2006-12-22 08:52:00,1.15382,1.15387,1.15375,1.15375,29000000.0
2006-12-22 08:53:00,1.15372,1.1538,1.15372,1.15376,59500000.0
2006-12-22 08:54:00,1.15376,1.15382,1.15375,1.15378,60900001.0
2006-12-22 08:55:00,1.15369,1.15372,1.1536,1.15367,77400001.0
2006-12-22 08:56:00,1.15362,1.1538,1.15362,1.1538,66199998.0
2006-12-22 08:57:00,1.15378,1.15378,1.15362,1.1537,104299999.0
2006-12-22 08:58:00,1.15376,1.15376,1.15362,1.15371,116600004.0
2006-12-22 08:59:00,1.15365,1.15365,1.15358,1.1536,80700000.0
2006-12-22 09:00:00,1.15358,1.15365,1.15355,1.15355,87500002.0
2006-12-22 09:01:00,1.15358,1.1536,1.15351,1.15354,102099999.0
2006-12-22 09:02:00,1.15363,1.15375,1.15362,1.15362,109500002.0
2006-12-22 09:03:00,1.15358,1.15401,1.15354,1.15401,115900001.0
2006-12-22 09:04:00,1.15368,1.15368,1.15363,1.15363,82700001.0
2006-12-22 09:05:00,1.15359,1.15364,1.15358,1.1536,94499996.0
2006-12-22 09:06:00,1.15352,1.15362,1.15352,1.15358,138899997.0
2006-12-22 09:07:00,1.1536,1.1536,1.1536,1.1536,1600000.0
2006-12-22 09:08:00,1.15366,1.15384,1.15366,1.15372,144200002.0
2006-12-22 09:09:00,1.1538,1.1538,1.15371,1.15371,71399998.0
2006-12-22 09:10:00,1.15357,1.15357,1.15341,1.15341,58800001.0
2006-12-22 09:11:00,1.15323,1.15339,1.15323,1.15338,39499999.0
2006-12-22 09:12:00,1.15342,1.15345,1.15342,1.15345,17200000.0
2006-12-22 09:13:00,1.15334,1.15341,1.15303,1.15309,142600002.0
2006-12-22 09:14:00,1.15345,1.15345,1.1534,1.1534,4800000.0
2006-12-22 09:15:00,1.1534,1.1534,1.15335,1.15335,99100001.0
2006-12-22 09:16:00,1.15332,1.15332,1.15325,1.15325,10300000.0
2006-12-22 09:17:00,1.15317,1.15325,1.15315,1.15315,144999999.0
2006-12-22 09:18:00,1.1531,1.15315,1.15307,1.15309,71200000.0
2006-12-22 09:19:00,1.15311,1.15322,1.1531,1.15313,86800001.0
2006-12-22 09:20:00,1.15315,1.15315,1.15293,1.15315,103199997.0
2006-12-22 09:21:00,1.15319,1.15321,1.15319,1.15321,34200002.0
2006-12-22 09:22:00,1.15328,1.15329,1.15317,1.15329,67600000.0
2006-12-22 09:23:00,1.15325,1.1533,1.15325,1.1533,58500000.0
2006-12-22 09:24:00,1.15335,1.15335,1.15325,1.15325,130099998.0
2006-12-22 09:25:00,1.1533,1.15332,1.1532,1.15329,130600003.0
2006-12-22 09:26:00,1.15328,1.1534,1.15325,1.1534,93100000.0
2006-12-22 09:27:00,1.15339,1.15342,1.15333,1.15333,26300000.0
2006-12-22 09:28:00,1.1533,1.15346,1.15315,1.15346,159100000.0
2006-12-22 09:29:00,1.15328,1.15335,1.15328,1.15335,76000002.0
2006-12-22 09:30:00,1.1533,1.1533,1.15328,1.15328,9600000.0
2006-12-22 09:31:00,1.1533,1.1533,1.1533,1.1533,5600000.0
2006-12-22 09:32:00,1.15325,1.1533,1.15324,1.15324,68600000.0
2006-12-22 09:33:00,1.15324,1.15338,1.15314,1.15338,147100000.0
2006-12-22 09:34:00,1.15336,1.1537,1.15336,1.15355,47699999.0
2006-12-22 09:35:00,1.15347,1.15347,1.15336,1.15338,77400000.0
2006-12-22 09:36:00,1.15341,1.15346,1.15341,1.15346,45400001.0
2006-12-22 09:37:00,1.15355,1.15355,1.15338,1.15338,61100000.0
2006-12-22 09:38:00,1.15343,1.1535,1.15337,1.15341,79499999.0
2006-12-22 09:39:00,1.1534,1.15345,1.15326,1.15326,63200000.0
2006-12-22 09:40:00,1.15322,1.15328,1.15322,1.15328,43900002.0
2006-12-22 09:41:00,1.15316,1.15347,1.15311,1.15345,101000001.0
2006-12-22 09:42:00,1.15336,1.15346,1.15332,1.15332,76799999.0
2006-12-22 09:43:00,1.15333,1.1534,1.15331,1.15331,40200000.0
2006-12-22 09:44:00,1.15321,1.15321,1.15312,1.15312,67400001.0
2006-12-22 09:45:00,1.15314,1.15314,1.15311,1.15311,6400000.0
2006-12-22 09:46:00,1.15315,1.15319,1.15315,1.15319,52600001.0
2006-12-22 09:47:00,1.153,1.15315,1.15295,1.15295,195799999.0
2006-12-22 09:48:00,1.15294,1.15294,1.15294,1.15294,4800000.0
2006-12-22 09:49:00,1.15302,1.15302,1.153,1.153,44800002.0
2006-12-22 09:50:00,1.15297,1.15305,1.15289,1.15289,91700001.0
2006-12-22 09:51:00,1.15291,1.15316,1.15287,1.15305,168499997.0
2006-12-22 09:52:00,1.15306,1.15313,1.15292,1.15292,105400002.0
2006-12-22 09:53:00,1.15292,1.15298,1.15284,1.15298,30400000.0
2006-12-22 09:54:00,1.15295,1.15295,1.15285,1.1529,38700000.0
2006-12-22 09:55:00,1.15297,1.15303,1.15286,1.15303,74900000.0
2006-12-22 09:56:00,1.15306,1.15324,1.15306,1.15313,138600000.0
2006-12-22 09:57:00,1.15312,1.15325,1.15312,1.15315,85200002.0
2006-12-22 09:58:00,1.15324,1.15326,1.15324,1.15326,17600000.0
2006-12-22 09:59:00,1.15343,1.15374,1.15343,1.15373,84400000.0
2006-12-22 10:00:00,1.15365,1.1537,1.15365,1.1537,86900000.0
2006-12-22 10:01:00,1.15361,1.15368,1.15361,1.15368,44600002.0
2006-12-22 10:02:00,1.1537,1.15375,1.15362,1.15367,119700004.0
2006-12-22 10:03:00,1.15373,1.15373,1.15363,1.15363,38300000.0
2006-12-22 10:04:00,1.15372,1.15372,1.15354,1.15355,70000002.0
2006-12-22 10:05:00,1.15367,1.15367,1.15357,1.15357,61500001.0
2006-12-22 10:06:00,1.1537,1.15375,1.15365,1.15375,69100000.0
2006-12-22 10:07:00,1.15362,1.1537,1.15362,1.1537,59800000.0
2006-12-22 10:08:00,1.15372,1.15372,1.15372,1.15372,14500000.0
2006-12-22 10:09:00,1.15366,1.15403,1.15364,1.15398,131199998.0
2006-12-22 10:10:00,1.15395,1.15408,1.15395,1.15406,115000002.0
2006-12-22 10:11:00,1.15412,1.15412,1.1541,1.1541,39000001.0
2006-12-22 10:12:00,1.15381,1.15396,1.15381,1.15392,175700001.0
2006-12-22 10:13:00,1.1541,1.15412,1.15405,1.15406,75000001.0
2006-12-22 10:14:00,1.154,1.15402,1.15395,1.154,127599998.0
2006-12-22 10:15:00,1.15409,1.15412,1.15399,1.15405,191000001.0
2006-12-22 10:16:00,1.15407,1.15411,1.15387,1.15387,124600002.0
2006-12-22 10:17:00,1.15398,1.15398,1.15385,1.15385,167100002.0
2006-12-22 10:18:00,1.15387,1.15397,1.15385,1.15385,195100000.0
2006-12-22 10:19:00,1.15384,1.15389,1.15384,1.15384,43800002.0
2006-12-22 10:20:00,1.15384,1.15393,1.15374,1.15393,101300000.0
2006-12-22 10:21:00,1.15383,1.15391,1.15365,1.1539,45999999.0
2006-12-22 10:22:00,1.15382,1.15393,1.15372,1.15388,130600001.0
2006-12-22 10:23:00,1.1539,1.1539,1.15385,1.15385,56500002.0
2006-12-22 10:24:00,1.15395,1.15395,1.15382,1.1539,129300001.0
2006-12-22 10:25:00,1.1539,1.15395,1.15382,1.1539,148500000.0
2006-12-22 10:26:00,1.1539,1.1539,1.15385,1.15385,45000000.0
2006-12-22 10:27:00,1.15396,1.15397,1.15396,1.15397,11300000.0
2006-12-22 10:28:00,1.15402,1.15402,1.1539,1.15395,144700001.0
2006-12-22 10:29:00,1.1537,1.15399,1.1535,1.15399,119699999.0
2006-12-22 10:30:00,1.15394,1.15394,1.15385,1.15385,131999999.0
2006-12-22 10:31:00,1.15399,1.15418,1.15399,1.1541,59600000.0
2006-12-22 10:32:00,1.1541,1.1541,1.15402,1.1541,61900000.0
2006-12-22 10:33:00,1.15408,1.15408,1.15401,1.15401,36900000.0
2006-12-22 10:34:00,1.15397,1.15405,1.15395,1.154,55000000.0
2006-12-22 10:35:00,1.15393,1.15406,1.15391,1.15406,133499999.0
2006-12-22 10:36:00,1.15406,1.15406,1.15329,1.15348,116300001.0
2006-12-22 10:37:00,1.15333,1.15342,1.1533,1.15342,33700000.0
2006-12-22 10:38:00,1.15354,1.15354,1.15339,1.15341,150200001.0
2006-12-22 10:39:00,1.15338,1.15351,1.15338,1.15345,54400000.0
2006-12-22 10:40:00,1.15343,1.15362,1.15343,1.15355,138899997.0
2006-12-22 10:41:00,1.15346,1.15351,1.15338,1.15338,96600003.0
2006-12-22 10:42:00,1.15342,1.15352,1.15342,1.15352,14100000.0
2006-12-22 10:43:00,1.15354,1.15354,1.15344,1.1535,67400001.0
2006-12-22 10:44:00,1.15339,1.15343,1.15331,1.15334,214000004.0
2006-12-22 10:45:00,1.15337,1.15342,1.15335,1.15337,120699998.0
2006-12-22 10:46:00,1.1534,1.15346,1.15335,1.1534,73599999.0
2006-12-22 10:47:00,1.15343,1.15363,1.15343,1.15363,39300001.0
2006-12-22 10:48:00,1.1537,1.15377,1.15365,1.1537,111300001.0
2006-12-22 10:49:00,1.15372,1.15375,1.1536,1.15375,115899998.0
2006-12-22 10:50:00,1.15372,1.15375,1.1536,1.15375,75099999.0
2006-12-22 10:51:00,1.15372,1.15372,1.15363,1.15371,129599999.0
2006-12-22 10:52:00,1.1537,1.15374,1.15369,1.15369,52300001.0
2006-12-22 10:53:00,1.15375,1.15375,1.15366,1.15368,71100000.0
2006-12-22 10:54:00,1.15366,1.15366,1.15343,1.15354,35700000.0
2006-12-22 10:55:00,1.15353,1.15355,1.15345,1.15345,115199999.0
2006-12-22 10:56:00,1.15345,1.15357,1.15345,1.15347,77499998.0
2006-12-22 10:57:00,1.15339,1.15356,1.15339,1.15343,132599998.0
2006-12-22 10:58:00,1.15351,1.15363,1.15346,1.15358,67300000.0
2006-12-22 10:59:00,1.15351,1.15354,1.15348,1.1535,66900001.0
2006-12-22 11:00:00,1.15345,1.15391,1.15345,1.15391,125490003.0
2006-12-22 11:01:00,1.15402,1.15408,1.1539,1.1539,146700000.0
2006-12-22 11:02:00,1.15395,1.15402,1.15393,1.15397,39300000.0
2006-12-22 11:03:00,1.1539,1.15404,1.15388,1.15404,95399999.0
2006-12-22 11:04:00,1.15407,1.15411,1.15402,1.1541,47400000.0
2006-12-22 11:05:00,1.15381,1.15412,1.15381,1.15411,148399999.0
2006-12-22 11:06:00,1.1541,1.1541,1.15402,1.15406,87699998.0
2006-12-22 11:07:00,1.15407,1.15407,1.154,1.154,36600002.0
2006-12-22 11:08:00,1.15407,1.15407,1.15391,1.15391,124600001.0
2006-12-22 11:09:00,1.1538,1.15382,1.15377,1.1538,42000001.0
2006-12-22 11:10:00,1.15378,1.15378,1.1537,1.15371,47600000.0
2006-12-22 11:11:00,1.15368,1.15382,1.15364,1.15382,197700002.0
2006-12-22 11:12:00,1.15377,1.15378,1.1537,1.15378,138300000.0
2006-12-22 11:13:00,1.15376,1.15376,1.15365,1.15365,49300001.0
2006-12-22 11:14:00,1.15372,1.15382,1.15365,1.15365,112000002.0
2006-12-22 11:15:00,1.1534,1.15375,1.15334,1.15375,141800002.0
2006-12-22 11:16:00,1.15368,1.1537,1.15362,1.15368,33800000.0
2006-12-22 11:17:00,1.15333,1.15366,1.15331,1.15364,159100001.0
2006-12-22 11:18:00,1.15372,1.15389,1.15372,1.15385,51300000.0
2006-12-22 11:19:00,1.15388,1.15389,1.15379,1.15379,74200000.0
2006-12-22 11:20:00,1.15403,1.15408,1.1539,1.1539,168599998.0
2006-12-22 11:21:00,1.15408,1.15442,1.15408,1.15435,82600000.0
2006-12-22 11:22:00,1.15438,1.15452,1.15438,1.15449,71400000.0
2006-12-22 11:23:00,1.15435,1.15453,1.15435,1.15449,93300002.0
2006-12-22 11:24:00,1.15451,1.15488,1.15451,1.15472,96100000.0
2006-12-22 11:25:00,1.15478,1.15497,1.15478,1.15497,153899998.0
2006-12-22 11:26:00,1.15503,1.15526,1.15503,1.15526,85099999.0
2006-12-22 11:27:00,1.15516,1.15516,1.15477,1.15478,128900000.0
2006-12-22 11:28:00,1.15471,1.15471,1.15459,1.15464,73099999.0
2006-12-22 11:29:00,1.15455,1.15464,1.15455,1.15457,151699999.0
2006-12-22 11:30:00,1.15466,1.15468,1.15461,1.15465,140000002.0
2006-12-22 11:31:00,1.15465,1.15473,1.15465,1.15473,81299998.0
2006-12-22 11:32:00,1.15473,1.15481,1.15466,1.15475,143400001.0
2006-12-22 11:33:00,1.15478,1.15485,1.15465,1.15475,162300001.0
2006-12-22 11:34:00,1.1548,1.15488,1.15475,1.1548,203400001.0
2006-12-22 11:35:00,1.15479,1.15479,1.15468,1.1547,82400002.0
2006-12-22 11:36:00,1.15469,1.15486,1.15469,1.15476,90499998.0
2006-12-22 11:37:00,1.15478,1.15485,1.15477,1.15477,46200001.0
2006-12-22 11:38:00,1.15479,1.15488,1.15476,1.15488,81800000.0
2006-12-22 11:39:00,1.15483,1.15484,1.15463,1.15467,107900001.0
2006-12-22 11:40:00,1.15455,1.15455,1.15431,1.15432,93000001.0
2006-12-22 11:41:00,1.1543,1.15434,1.15408,1.15434,79800000.0
2006-12-22 11:42:00,1.15437,1.15437,1.15425,1.15425,123199998.0
2006-12-22 11:43:00,1.15423,1.15425,1.15408,1.15417,99399998.0
2006-12-22 11:44:00,1.15388,1.15414,1.15388,1.15414,81400002.0
2006-12-22 11:45:00,1.15422,1.15422,1.15412,1.15417,39200000.0
2006-12-22 11:46:00,1.15422,1.15422,1.15405,1.15421,89500002.0
2006-12-22 11:47:00,1.15417,1.15417,1.15413,1.15413,14300000.0
2006-12-22 11:48:00,1.15407,1.15418,1.15407,1.15413,42100000.0
2006-12-22 11:49:00,1.15418,1.15421,1.15407,1.15418,91500001.0
2006-12-22 11:50:00,1.15427,1.15437,1.15407,1.15436,203000000.0
2006-12-22 11:51:00,1.15439,1.15444,1.15433,1.15433,71700003.0
2006-12-22 11:52:00,1.15438,1.15443,1.1543,1.15436,158400000.0
2006-12-22 11:53:00,1.15435,1.15445,1.15435,1.15435,91599999.0
2006-12-22 11:54:00,1.15444,1.15461,1.15439,1.15458,81600000.0
2006-12-22 11:55:00,1.15462,1.15462,1.15445,1.15445,64399999.0
2006-12-22 11:56:00,1.15453,1.15478,1.15453,1.15473,71299999.0
2006-12-22 11:57:00,1.15474,1.15482,1.15472,1.15474,118999997.0
2006-12-22 11:58:00,1.15469,1.15469,1.15438,1.15438,26400000.0
2006-12-22 11:59:00,1.15445,1.15455,1.15439,1.15455,140799996.0
2006-12-22 12:00:00,1.15456,1.15456,1.15446,1.15447,44900000.0
2006-12-22 12:01:00,1.15443,1.15443,1.15433,1.15435,62500001.0
2006-12-22 12:02:00,1.15433,1.15446,1.15433,1.15438,70400000.0
2006-12-22 12:03:00,1.15439,1.15439,1.15432,1.15432,123500003.0
2006-12-22 12:04:00,1.15435,1.15435,1.15427,1.1543,102900001.0
2006-12-22 12:05:00,1.15432,1.15438,1.15428,1.15429,20900000.0
2006-12-22 12:06:00,1.1544,1.1544,1.1543,1.1543,73199998.0
2006-12-22 12:07:00,1.15435,1.15435,1.1543,1.1543,15900000.0
2006-12-22 12:08:00,1.1544,1.1544,1.15422,1.15422,107299999.0
2006-12-22 12:09:00,1.15433,1.15442,1.15433,1.1544,43200000.0
2006-12-22 12:10:00,1.15442,1.15448,1.15442,1.15448,66500001.0
2006-12-22 12:11:00,1.15439,1.15451,1.15439,1.15447,105200001.0
2006-12-22 12:12:00,1.1544,1.15453,1.15437,1.15445,130400001.0
2006-12-22 12:13:00,1.1544,1.15448,1.1543,1.15432,117100002.0
2006-12-22 12:14:00,1.15416,1.15416,1.15379,1.15399,77400003.0
2006-12-22 12:15:00,1.15395,1.15404,1.15393,1.15402,63800001.0
2006-12-22 12:16:00,1.15395,1.15401,1.15392,1.154,69699998.0
2006-12-22 12:17:00,1.15403,1.15405,1.1539,1.1539,50399999.0
2006-12-22 12:18:00,1.1538,1.1538,1.15343,1.15343,112900002.0
2006-12-22 12:19:00,1.15346,1.15353,1.15343,1.15343,99299998.0
2006-12-22 12:20:00,1.15334,1.15334,1.15318,1.1532,77600001.0
2006-12-22 12:21:00,1.15322,1.15338,1.15322,1.15338,111300000.0
2006-12-22 12:22:00,1.1534,1.15346,1.15331,1.15346,88100000.0
2006-12-22 12:23:00,1.15353,1.15357,1.15352,1.15355,75199999.0
2006-12-22 12:24:00,1.15361,1.15374,1.15361,1.15365,41099999.0
2006-12-22 12:25:00,1.15356,1.15383,1.15356,1.15378,96400002.0
2006-12-22 12:26:00,1.15377,1.1538,1.15368,1.15368,81400001.0
2006-12-22 12:27:00,1.15358,1.15358,1.15323,1.15333,105199999.0
2006-12-22 12:28:00,1.15321,1.15365,1.15317,1.15361,71900001.0
2006-12-22 12:29:00,1.15353,1.15356,1.15348,1.15348,96400000.0
2006-12-22 12:30:00,1.15352,1.15357,1.15343,1.15352,66000000.0
2006-12-22 12:31:00,1.15345,1.15362,1.15345,1.15362,98900000.0
2006-12-22 12:32:00,1.15347,1.15348,1.15335,1.15342,76000001.0
2006-12-22 12:33:00,1.15343,1.15343,1.15337,1.15339,12700000.0
2006-12-22 12:34:00,1.15334,1.15334,1.15317,1.15317,161300004.0
2006-12-22 12:35:00,1.15325,1.15325,1.15315,1.15315,17900000.0
2006-12-22 12:36:00,1.15314,1.1532,1.15309,1.1532,76200000.0
2006-12-22 12:37:00,1.15315,1.1532,1.1531,1.15315,71100000.0
2006-12-22 12:38:00,1.15318,1.15323,1.15312,1.15316,114700001.0
2006-12-22 12:39:00,1.15318,1.15318,1.15307,1.15311,78600001.0
2006-12-22 12:40:00,1.15317,1.15317,1.15307,1.15314,155100001.0
2006-12-22 12:41:00,1.15313,1.15326,1.15313,1.15326,78500000.0
2006-12-22 12:42:00,1.1533,1.15331,1.15323,1.15329,119000001.0
2006-12-22 12:43:00,1.15325,1.1533,1.15325,1.1533,31400000.0
2006-12-22 12:44:00,1.15323,1.15323,1.15297,1.15298,143400003.0
2006-12-22 12:45:00,1.15291,1.15291,1.15273,1.15285,117899999.0
2006-12-22 12:46:00,1.15283,1.15283,1.15266,1.15273,107700001.0
2006-12-22 12:47:00,1.15275,1.15275,1.1527,1.15271,106300000.0
2006-12-22 12:48:00,1.15271,1.15274,1.1526,1.1527,102899998.0
2006-12-22 12:49:00,1.15268,1.15268,1.15259,1.15259,35399999.0
2006-12-22 12:50:00,1.1526,1.1526,1.15247,1.15247,67599997.0
2006-12-22 12:51:00,1.1522,1.15228,1.15198,1.15223,99900003.0
2006-12-22 12:52:00,1.15226,1.15251,1.15226,1.15242,141899998.0
2006-12-22 12:53:00,1.15233,1.15233,1.15218,1.15228,96799999.0
2006-12-22 12:54:00,1.15228,1.15243,1.15226,1.15235,198200003.0
2006-12-22 12:55:00,1.1524,1.15257,1.1524,1.15257,92000001.0
2006-12-22 12:56:00,1.15245,1.15246,1.15231,1.15236,188900003.0
2006-12-22 12:57:00,1.15238,1.15255,1.15238,1.15255,76899998.0
2006-12-22 12:58:00,1.15264,1.15273,1.15264,1.15264,108400002.0
2006-12-22 12:59:00,1.15263,1.15273,1.15245,1.15273,113000000.0
2006-12-22 13:00:00,1.15274,1.15278,1.15246,1.1525,158500001.0
2006-12-22 13:01:00,1.15254,1.1526,1.15234,1.1526,130599996.0
2006-12-22 13:02:00,1.15263,1.15271,1.15263,1.15268,51900000.0
2006-12-22 13:03:00,1.15265,1.15274,1.15265,1.15269,117999999.0
2006-12-22 13:04:00,1.15283,1.15328,1.15283,1.15326,113600001.0
2006-12-22 13:05:00,1.15323,1.15323,1.15306,1.1531,57900001.0
2006-12-22 13:06:00,1.1531,1.15315,1.15308,1.1531,70399998.0
2006-12-22 13:07:00,1.15312,1.15312,1.15289,1.15298,115299999.0
2006-12-22 13:08:00,1.15303,1.15303,1.15291,1.15292,106600000.0
2006-12-22 13:09:00,1.15298,1.1531,1.15298,1.1531,23500001.0
2006-12-22 13:10:00,1.1531,1.15312,1.15307,1.15312,45699999.0
2006-12-22 13:11:00,1.15314,1.15314,1.15308,1.1531,64699999.0
2006-12-22 13:12:00,1.15307,1.15307,1.15307,1.15307,12200000.0
2006-12-22 13:13:00,1.15307,1.1531,1.15307,1.1531,25699999.0
2006-12-22 13:14:00,1.1531,1.1531,1.1531,1.1531,24700000.0
2006-12-22 13:15:00,1.15307,1.15322,1.15307,1.15322,17600000.0
2006-12-22 13:16:00,1.15325,1.15336,1.15325,1.15335,93899999.0
2006-12-22 13:17:00,1.15335,1.15341,1.15335,1.15338,63700001.0
2006-12-22 13:18:00,1.15341,1.15341,1.15336,1.15336,15900000.0
2006-12-22 13:19:00,1.15333,1.15338,1.15333,1.15338,26299999.0
2006-12-22 13:20:00,1.1534,1.1535,1.15334,1.15343,101299999.0
2006-12-22 13:21:00,1.15351,1.15366,1.15348,1.15348,68900000.0
2006-12-22 13:22:00,1.15339,1.15356,1.15339,1.15355,124100000.0
2006-12-22 13:23:00,1.15349,1.1536,1.15349,1.15355,73299998.0
2006-12-22 13:24:00,1.15354,1.15362,1.15347,1.15362,94500000.0
2006-12-22 13:25:00,1.15358,1.15358,1.15351,1.15356,69000001.0
2006-12-22 13:26:00,1.15353,1.15356,1.15351,1.15351,12000000.0
2006-12-22 13:27:00,1.15355,1.15355,1.1535,1.15355,128399999.0
2006-12-22 13:28:00,1.15352,1.15353,1.15343,1.15353,96699998.0
2006-12-22 13:29:00,1.1536,1.15365,1.15355,1.15355,114599999.0
2006-12-22 13:30:00,1.15359,1.15361,1.15353,1.15355,108900001.0
2006-12-22 13:31:00,1.15348,1.15359,1.15348,1.15352,64999998.0
2006-12-22 13:32:00,1.1536,1.15362,1.15354,1.15358,97200000.0
2006-12-22 13:33:00,1.15363,1.15363,1.15347,1.15352,134100002.0
2006-12-22 13:34:00,1.15362,1.1538,1.15362,1.15379,63600000.0
2006-12-22 13:35:00,1.15375,1.15375,1.15347,1.15357,103499999.0
2006-12-22 13:36:00,1.15379,1.15379,1.15374,1.15375,62900000.0
2006-12-22 13:37:00,1.15374,1.15385,1.15369,1.15369,127399999.0
2006-12-22 13:38:00,1.15365,1.1537,1.15363,1.15363,39900000.0
2006-12-22 13:39:00,1.1536,1.1536,1.1536,1.1536,31900000.0
2006-12-22 13:40:00,1.15347,1.15347,1.15303,1.15315,133099997.0
2006-12-22 13:41:00,1.15321,1.15327,1.15312,1.15312,107699999.0
2006-12-22 13:42:00,1.15324,1.15333,1.15317,1.15327,102200000.0
2006-12-22 13:43:00,1.15338,1.15341,1.15326,1.15327,99800001.0
2006-12-22 13:44:00,1.15327,1.1533,1.15322,1.15322,184199997.0
2006-12-22 13:45:00,1.15327,1.15341,1.15321,1.15333,143300002.0
2006-12-22 13:46:00,1.15339,1.15339,1.15336,1.15336,1700000.0
2006-12-22 13:47:00,1.15335,1.15341,1.15335,1.15341,212100000.0
2006-12-22 13:48:00,1.15338,1.15338,1.15331,1.15331,71000000.0
2006-12-22 13:49:00,1.15328,1.15332,1.1532,1.1533,168600002.0
2006-12-22 13:50:00,1.1534,1.15342,1.15335,1.1534,97999999.0
2006-12-22 13:51:00,1.1534,1.1534,1.1534,1.1534,23399999.0
2006-12-22 13:52:00,1.15336,1.15345,1.15324,1.15327,87300000.0
2006-12-22 13:53:00,1.15323,1.15328,1.15323,1.15328,28000000.0
2006-12-22 13:54:00,1.15323,1.15327,1.15323,1.15327,42000001.0
2006-12-22 13:55:00,1.15322,1.15327,1.15315,1.1532,90500000.0
2006-12-22 13:56:00,1.15315,1.15322,1.15315,1.1532,143800000.0
2006-12-22 13:57:00,1.15318,1.15333,1.15312,1.15333,95300000.0
2006-12-22 13:58:00,1.15335,1.15351,1.15335,1.15345,53500000.0
2006-12-22 13:59:00,1.1535,1.15361,1.1535,1.15358,25500000.0
2006-12-22 14:00:00,1.15364,1.15364,1.15347,1.15353,90300001.0
2006-12-22 14:01:00,1.15357,1.15359,1.15352,1.15359,24900000.0
2006-12-22 14:02:00,1.1536,1.15362,1.15357,1.15362,35500001.0
2006-12-22 14:03:00,1.15368,1.15398,1.15368,1.15398,24500000.0
2006-12-22 14:04:00,1.15383,1.15393,1.15383,1.15391,61600001.0
2006-12-22 14:05:00,1.15389,1.15407,1.15389,1.15389,140900002.0
2006-12-22 14:06:00,1.15394,1.15414,1.15394,1.15414,26400000.0
2006-12-22 14:07:00,1.15417,1.1545,1.15416,1.1545,63800001.0
2006-12-22 14:08:00,1.15469,1.15473,1.15458,1.15473,33800000.0
2006-12-22 14:09:00,1.15473,1.15486,1.15466,1.15483,141100000.0
2006-12-22 14:10:00,1.15485,1.15485,1.15473,1.1548,170199999.0
2006-12-22 14:11:00,1.1548,1.1548,1.15475,1.1548,78100000.0
2006-12-22 14:12:00,1.15476,1.15476,1.15457,1.15462,74500000.0
2006-12-22 14:13:00,1.15489,1.15516,1.15489,1.15516,43800002.0
2006-12-22 14:14:00,1.15543,1.15559,1.15538,1.15548,115000002.0
2006-12-22 14:15:00,1.15543,1.1555,1.15537,1.15537,122499999.0
2006-12-22 14:16:00,1.15542,1.15546,1.15532,1.15546,56100000.0
2006-12-22 14:17:00,1.15555,1.15561,1.15544,1.15561,119800001.0
2006-12-22 14:18:00,1.15568,1.15568,1.15547,1.15558,83600002.0
2006-12-22 14:19:00,1.15554,1.15554,1.1554,1.15549,41300000.0
2006-12-22 14:20:00,1.1555,1.15555,1.1554,1.15547,101000001.0
2006-12-22 14:21:00,1.1555,1.15555,1.15545,1.1555,54600000.0
2006-12-22 14:22:00,1.15552,1.15556,1.15547,1.15551,98600001.0
2006-12-22 14:23:00,1.1555,1.15555,1.15545,1.15545,77700001.0
2006-12-22 14:24:00,1.15543,1.15551,1.15536,1.15547,43199999.0
2006-12-22 14:25:00,1.15549,1.15552,1.15538,1.1555,135899999.0
2006-12-22 14:26:00,1.15544,1.15555,1.15538,1.15555,94600000.0
2006-12-22 14:27:00,1.15549,1.15553,1.15542,1.15542,91900000.0
2006-12-22 14:28:00,1.15539,1.15543,1.15539,1.15543,78300002.0
2006-12-22 14:29:00,1.15531,1.1554,1.15531,1.15539,19899999.0
2006-12-22 14:30:00,1.15532,1.15532,1.15526,1.15526,9600000.0
2006-12-22 14:31:00,1.1552,1.15531,1.15514,1.15529,135000002.0
2006-12-22 14:32:00,1.15531,1.15546,1.15531,1.15546,81799999.0
2006-12-22 14:33:00,1.15548,1.15553,1.15547,1.15547,29100000.0
2006-12-22 14:34:00,1.15532,1.1555,1.15532,1.15545,124599998.0
2006-12-22 14:35:00,1.15496,1.15535,1.15496,1.15518,222300002.0
2006-12-22 14:36:00,1.15542,1.15542,1.15513,1.15515,151899999.0
2006-12-22 14:37:00,1.15497,1.15517,1.15497,1.15517,104100000.0
2006-12-22 14:38:00,1.1552,1.1552,1.15505,1.15512,119500001.0
2006-12-22 14:39:00,1.15512,1.1552,1.15505,1.15517,94399999.0
2006-12-22 14:40:00,1.15518,1.15518,1.15512,1.15512,112000000.0
2006-12-22 14:41:00,1.15503,1.1552,1.15499,1.15514,49800000.0
2006-12-22 14:42:00,1.15517,1.15521,1.15511,1.15511,103400001.0
2006-12-22 14:43:00,1.15505,1.15515,1.15505,1.15515,42100001.0
2006-12-22 14:44:00,1.15512,1.15516,1.15497,1.15516,74700000.0
2006-12-22 14:45:00,1.15528,1.15528,1.15515,1.15515,18000000.0
2006-12-22 14:46:00,1.15515,1.15519,1.15505,1.15505,58399999.0
2006-12-22 14:47:00,1.15507,1.15513,1.15507,1.15513,5800000.0
2006-12-22 14:48:00,1.15516,1.15519,1.15516,1.15519,18300000.0
2006-12-22 14:49:00,1.15509,1.15509,1.15495,1.15503,102100001.0
2006-12-22 14:50:00,1.15515,1.15515,1.15502,1.1551,81099998.0
2006-12-22 14:51:00,1.15502,1.15515,1.15502,1.1551,77300000.0
2006-12-22 14:52:00,1.15512,1.15512,1.15495,1.15495,76200000.0
2006-12-22 14:53:00,1.15502,1.15509,1.15502,1.15506,57800002.0
2006-12-22 14:54:00,1.155,1.15521,1.155,1.15517,50999999.0
2006-12-22 14:55:00,1.15453,1.15515,1.15447,1.1549,159399997.0
2006-12-22 14:56:00,1.1552,1.15525,1.1552,1.1552,75600001.0
2006-12-22 14:57:00,1.15512,1.15535,1.1551,1.15529,163300002.0
2006-12-22 14:58:00,1.15534,1.1554,1.15534,1.15535,147700001.0
2006-12-22 14:59:00,1.1554,1.1554,1.1552,1.15536,68900000.0
2006-12-22 15:00:00,1.15536,1.15536,1.15522,1.15522,48900001.0
2006-12-22 15:01:00,1.15517,1.15525,1.15506,1.15518,139700000.0
2006-12-22 15:02:00,1.15533,1.15538,1.15519,1.15525,93500000.0
2006-12-22 15:03:00,1.15533,1.15539,1.15528,1.15534,91600000.0
2006-12-22 15:04:00,1.15531,1.15536,1.15524,1.15536,78400000.0
2006-12-22 15:05:00,1.15536,1.15536,1.15529,1.15529,40700000.0
2006-12-22 15:06:00,1.15532,1.15539,1.15532,1.15539,39400000.0
2006-12-22 15:07:00,1.15529,1.15536,1.15529,1.1553,133500004.0
2006-12-22 15:08:00,1.15531,1.1554,1.15529,1.15529,108699999.0
2006-12-22 15:09:00,1.15537,1.15538,1.15537,1.15538,23900000.0
2006-12-22 15:10:00,1.1554,1.15543,1.15536,1.15539,103700002.0
2006-12-22 15:11:00,1.15538,1.15538,1.15526,1.15529,206999999.0
2006-12-22 15:12:00,1.15521,1.15521,1.15502,1.1551,49400000.0
2006-12-22 15:13:00,1.15507,1.15518,1.15505,1.15518,196500003.0
2006-12-22 15:14:00,1.15515,1.15515,1.15505,1.15505,42800000.0
2006-12-22 15:15:00,1.15516,1.15516,1.15506,1.15511,49700000.0
2006-12-22 15:16:00,1.15512,1.15515,1.15506,1.15509,111500001.0
2006-12-22 15:17:00,1.1551,1.15513,1.15501,1.15504,54400000.0
2006-12-22 15:18:00,1.15493,1.15493,1.15465,1.15465,97200002.0
2006-12-22 15:19:00,1.15455,1.15464,1.15419,1.15419,90000000.0
2006-12-22 15:20:00,1.15398,1.15398,1.15383,1.15391,112600000.0
2006-12-22 15:21:00,1.15385,1.15412,1.15385,1.15412,136700003.0
2006-12-22 15:22:00,1.15415,1.15433,1.15408,1.15433,74800000.0
2006-12-22 15:23:00,1.15435,1.15443,1.15435,1.15435,139800003.0
2006-12-22 15:24:00,1.1544,1.15454,1.15439,1.15448,89200001.0
2006-12-22 15:25:00,1.15459,1.15491,1.15459,1.15486,71700000.0
2006-12-22 15:26:00,1.15485,1.15518,1.15485,1.1551,104999999.0
2006-12-22 15:27:00,1.15518,1.15532,1.15512,1.15518,162499997.0
2006-12-22 15:28:00,1.1551,1.15514,1.15505,1.15508,111200002.0
2006-12-22 15:29:00,1.15519,1.1552,1.15513,1.15513,81200000.0
2006-12-22 15:30:00,1.15504,1.15504,1.15449,1.15456,185200000.0
2006-12-22 15:31:00,1.15478,1.15493,1.15466,1.15473,109400001.0
2006-12-22 15:32:00,1.15476,1.15476,1.15457,1.15457,141500002.0
2006-12-22 15:33:00,1.15463,1.15511,1.15463,1.15511,109100000.0
2006-12-22 15:34:00,1.15514,1.15514,1.155,1.15504,128799998.0
2006-12-22 15:35:00,1.15501,1.15503,1.15493,1.15498,120300001.0
2006-12-22 15:36:00,1.15491,1.15491,1.15468,1.15472,96699998.0
2006-12-22 15:37:00,1.15498,1.15559,1.15498,1.15557,58000000.0
2006-12-22 15:38:00,1.15548,1.15549,1.15539,1.15543,84300002.0
2006-12-22 15:39:00,1.15541,1.15547,1.15526,1.15537,118000003.0
2006-12-22 15:40:00,1.15549,1.1555,1.15531,1.15539,108800000.0
2006-12-22 15:41:00,1.15532,1.15545,1.15532,1.1554,126100002.0
2006-12-22 15:42:00,1.15505,1.15505,1.15478,1.15496,56600000.0
2006-12-22 15:43:00,1.15524,1.15524,1.15503,1.15503,118900004.0
2006-12-22 15:44:00,1.15506,1.15506,1.15504,1.15504,13500000.0
2006-12-22 15:45:00,1.15497,1.15513,1.15492,1.155,113899999.0
2006-12-22 15:46:00,1.15494,1.15509,1.15494,1.15509,120099999.0
2006-12-22 15:47:00,1.15513,1.15539,1.1551,1.15539,44500000.0
2006-12-22 15:48:00,1.15552,1.15558,1.1554,1.15555,52500000.0
2006-12-22 15:49:00,1.15567,1.15567,1.15534,1.15535,112600002.0
2006-12-22 15:50:00,1.15557,1.15563,1.15557,1.15563,32800000.0
2006-12-22 15:51:00,1.15586,1.15593,1.15574,1.15589,85400001.0
2006-12-22 15:52:00,1.15591,1.15593,1.15571,1.15571,162600000.0
2006-12-22 15:53:00,1.1557,1.15574,1.15564,1.15572,30299999.0
2006-12-22 15:54:00,1.15585,1.15595,1.15585,1.15594,87700001.0
2006-12-22 15:55:00,1.15588,1.15594,1.15582,1.15589,88500000.0
2006-12-22 15:56:00,1.15588,1.15588,1.15584,1.15588,38600000.0
2006-12-22 15:57:00,1.15589,1.15592,1.15585,1.15585,68800000.0
2006-12-22 15:58:00,1.15593,1.1561,1.15593,1.15602,170300001.0
2006-12-22 15:59:00,1.15598,1.156,1.15586,1.156,78000001.0
2006-12-22 16:00:00,1.15595,1.15605,1.1559,1.15605,75400002.0
2006-12-22 16:01:00,1.15605,1.15605,1.15595,1.15603,86400000.0
2006-12-22 16:02:00,1.15607,1.15607,1.15594,1.15594,68900000.0
2006-12-22 16:03:00,1.15585,1.15598,1.15583,1.15583,113300002.0
2006-12-22 16:04:00,1.15573,1.15577,1.15558,1.15558,150600003.0
2006-12-22 16:05:00,1.1556,1.15565,1.1552,1.1552,108699999.0
2006-12-22 16:06:00,1.15521,1.15522,1.15516,1.1552,108700001.0
2006-12-22 16:07:00,1.15525,1.15525,1.15515,1.15515,99600001.0
2006-12-22 16:08:00,1.15513,1.15538,1.15513,1.15538,114300000.0
2006-12-22 16:09:00,1.15538,1.15548,1.15535,1.15543,125600001.0
2006-12-22 16:10:00,1.15537,1.15537,1.15511,1.1552,123100000.0
2006-12-22 16:11:00,1.15537,1.15564,1.15527,1.15558,48900000.0
2006-12-22 16:12:00,1.15562,1.15581,1.15562,1.15581,75900000.0
2006-12-22 16:13:00,1.15573,1.15584,1.15571,1.15582,39600000.0
2006-12-22 16:14:00,1.15577,1.15587,1.15568,1.15576,40000000.0
2006-12-22 16:15:00,1.15573,1.15594,1.15573,1.1559,137500003.0
2006-12-22 16:16:00,1.15598,1.15598,1.15562,1.15562,93000001.0
2006-12-22 16:17:00,1.15564,1.15583,1.15564,1.15579,96100002.0
2006-12-22 16:18:00,1.15582,1.15583,1.15569,1.15583,79399999.0
2006-12-22 16:19:00,1.15586,1.15586,1.15565,1.15574,75400002.0
2006-12-22 16:20:00,1.15574,1.15591,1.15574,1.15591,88499998.0
2006-12-22 16:21:00,1.15585,1.15586,1.15573,1.15586,136399997.0
2006-12-22 16:22:00,1.15586,1.15586,1.15573,1.15573,30499999.0
2006-12-22 16:23:00,1.15574,1.15578,1.15564,1.15572,185900003.0
2006-12-22 16:24:00,1.15578,1.15579,1.15572,1.15572,42700000.0
2006-12-22 16:25:00,1.1557,1.15585,1.15564,1.15585,72399999.0
2006-12-22 16:26:00,1.15576,1.15603,1.15575,1.15603,167900000.0
2006-12-22 16:27:00,1.156,1.1561,1.15586,1.1561,90100001.0
2006-12-22 16:28:00,1.15596,1.15596,1.15577,1.15578,73600000.0
2006-12-22 16:29:00,1.15568,1.15577,1.15562,1.15563,104600000.0
2006-12-22 16:30:00,1.15553,1.15553,1.15539,1.15543,137800002.0
2006-12-22 16:31:00,1.15537,1.15556,1.15537,1.15553,82699998.0
2006-12-22 16:32:00,1.15556,1.15563,1.15549,1.15558,126200000.0
2006-12-22 16:33:00,1.15555,1.15562,1.15555,1.15562,31299999.0
2006-12-22 16:34:00,1.1555,1.1556,1.15538,1.15538,118700001.0
2006-12-22 16:35:00,1.15552,1.15552,1.15536,1.15551,104300000.0
2006-12-22 16:36:00,1.1555,1.1555,1.15531,1.15535,147200002.0
2006-12-22 16:37:00,1.15542,1.15542,1.15527,1.15527,46500000.0
2006-12-22 16:38:00,1.15532,1.15544,1.1553,1.15532,125499997.0
2006-12-22 16:39:00,1.15538,1.15544,1.15533,1.15544,125000000.0
2006-12-22 16:40:00,1.15534,1.15541,1.15534,1.15541,26400000.0
2006-12-22 16:41:00,1.15534,1.15541,1.15534,1.15538,41400000.0
2006-12-22 16:42:00,1.15528,1.15529,1.15517,1.15518,132200001.0
2006-12-22 16:43:00,1.15512,1.15539,1.15512,1.15537,99300000.0
2006-12-22 16:44:00,1.15543,1.15547,1.15532,1.15538,122400001.0
2006-12-22 16:45:00,1.15544,1.15553,1.15544,1.15553,8800000.0
2006-12-22 16:46:00,1.15559,1.15563,1.15551,1.1556,73400002.0
2006-12-22 16:47:00,1.15567,1.15567,1.15549,1.15558,134299999.0
2006-12-22 16:48:00,1.15555,1.1556,1.15552,1.1556,81999999.0
2006-12-22 16:49:00,1.1555,1.15572,1.1555,1.15572,231100001.0
2006-12-22 16:50:00,1.15569,1.15571,1.15552,1.15552,214699998.0
2006-12-22 16:51:00,1.15547,1.15557,1.15543,1.15547,143700000.0
2006-12-22 16:52:00,1.15554,1.15557,1.15549,1.15557,67200001.0
2006-12-22 16:53:00,1.15549,1.15549,1.1554,1.1554,65600002.0
2006-12-22 16:54:00,1.15545,1.15557,1.15545,1.15551,97100001.0
2006-12-22 16:55:00,1.15541,1.15549,1.1554,1.1554,37500000.0
2006-12-22 16:56:00,1.15544,1.15555,1.15535,1.15535,61300000.0
2006-12-22 16:57:00,1.15544,1.15559,1.15535,1.15548,72600000.0
2006-12-22 16:58:00,1.15553,1.15593,1.15553,1.1559,126499999.0
2006-12-22 16:59:00,1.15578,1.15599,1.15574,1.15599,23500000.0
2006-12-22 17:00:00,1.15625,1.15625,1.15577,1.15602,92700002.0
2006-12-22 17:01:00,1.156,1.15616,1.156,1.15616,43200000.0
2006-12-22 17:02:00,1.15621,1.15621,1.15597,1.15597,59100000.0
2006-12-22 17:03:00,1.15601,1.15615,1.15599,1.15599,177999999.0
2006-12-22 17:04:00,1.15603,1.15623,1.15603,1.15611,39600000.0
2006-12-22 17:05:00,1.1561,1.1562,1.15594,1.1562,90800002.0
2006-12-22 17:06:00,1.15616,1.15617,1.15591,1.15591,47700001.0
2006-12-22 17:07:00,1.15584,1.15596,1.15584,1.15593,176400000.0
2006-12-22 17:08:00,1.15576,1.15577,1.15566,1.15577,112800000.0
2006-12-22 17:09:00,1.15578,1.15578,1.15562,1.15562,66100000.0
2006-12-22 17:10:00,1.15557,1.15574,1.15557,1.15574,95100001.0
2006-12-22 17:11:00,1.1557,1.15578,1.1557,1.15578,39900000.0
2006-12-22 17:12:00,1.15577,1.1558,1.15562,1.1558,92299999.0
2006-12-22 17:13:00,1.15568,1.15568,1.15567,1.15567,35200000.0
2006-12-22 17:14:00,1.15559,1.1558,1.15559,1.1558,34900000.0
2006-12-22 17:15:00,1.15583,1.15583,1.15571,1.15582,71199999.0
2006-12-22 17:16:00,1.15589,1.15593,1.15583,1.1559,188899997.0
2006-12-22 17:17:00,1.15596,1.15596,1.15584,1.15584,27000000.0
2006-12-22 17:18:00,1.15588,1.15588,1.15581,1.15583,142000000.0
2006-12-22 17:19:00,1.15585,1.15586,1.15577,1.15578,123199998.0
2006-12-22 17:20:00,1.15576,1.15596,1.15573,1.15596,194100001.0
2006-12-22 17:21:00,1.15591,1.15596,1.15588,1.15588,81400003.0
2006-12-22 17:22:00,1.15586,1.156,1.15586,1.15588,122499998.0
2006-12-22 17:23:00,1.15593,1.15628,1.15587,1.15628,61800000.0
2006-12-22 17:24:00,1.15672,1.15676,1.15665,1.15669,72700000.0
2006-12-22 17:25:00,1.15664,1.15672,1.1566,1.15672,75899998.0
2006-12-22 17:26:00,1.15677,1.1571,1.15677,1.15705,86399999.0
2006-12-22 17:27:00,1.15709,1.15722,1.15694,1.15722,110400001.0
2006-12-22 17:28:00,1.15713,1.15716,1.15697,1.15716,67299998.0
2006-12-22 17:29:00,1.15718,1.15718,1.15689,1.15699,97299999.0
2006-12-22 17:30:00,1.15704,1.15726,1.15704,1.15719,95300003.0
2006-12-22 17:31:00,1.15716,1.15718,1.15711,1.15716,72999998.0
2006-12-22 17:32:00,1.15714,1.15776,1.15711,1.15776,52700000.0
2006-12-22 17:33:00,1.15782,1.15782,1.15763,1.15765,83399998.0
2006-12-22 17:34:00,1.15755,1.15755,1.15711,1.1572,143200002.0
2006-12-22 17:35:00,1.1572,1.15741,1.1572,1.15733,33400000.0
2006-12-22 17:36:00,1.15745,1.15745,1.15735,1.15735,5600000.0
2006-12-22 17:37:00,1.15736,1.15739,1.15736,1.15739,15900000.0
2006-12-22 17:38:00,1.15735,1.15748,1.15735,1.15748,93799999.0
2006-12-22 17:39:00,1.15746,1.15746,1.15735,1.15739,68299999.0
2006-12-22 17:40:00,1.15742,1.1575,1.1574,1.15744,87800000.0
2006-12-22 17:41:00,1.15752,1.15764,1.15752,1.15753,102199999.0
2006-12-22 17:42:00,1.15752,1.15758,1.15752,1.15757,76799998.0
2006-12-22 17:43:00,1.15757,1.15773,1.15755,1.15755,73600001.0
2006-12-22 17:44:00,1.15735,1.15752,1.15728,1.15752,80700000.0
2006-12-22 17:45:00,1.15742,1.15744,1.15737,1.15741,52100000.0
2006-12-22 17:46:00,1.1574,1.1574,1.15734,1.15738,92800002.0
2006-12-22 17:47:00,1.15731,1.15737,1.15731,1.15737,4800000.0
2006-12-22 17:48:00,1.15736,1.15763,1.15736,1.15751,39100001.0
2006-12-22 17:49:00,1.15749,1.15762,1.15749,1.15751,42600000.0
2006-12-22 17:50:00,1.15754,1.1576,1.15754,1.1576,50799998.0
2006-12-22 17:51:00,1.15767,1.15767,1.15748,1.15748,158300002.0
2006-12-22 17:52:00,1.15755,1.15755,1.15736,1.1574,50600000.0
2006-12-22 17:53:00,1.15736,1.15753,1.15736,1.15744,83999999.0
2006-12-22 17:54:00,1.15759,1.15762,1.15751,1.15762,76900003.0
2006-12-22 17:55:00,1.15755,1.15755,1.15725,1.15725,197499996.0
2006-12-22 17:56:00,1.15726,1.15755,1.15726,1.15755,35900000.0
2006-12-22 17:57:00,1.15764,1.15768,1.15753,1.15768,144000000.0
2006-12-22 17:58:00,1.15761,1.15761,1.15725,1.1573,105299997.0
2006-12-22 17:59:00,1.1573,1.15741,1.15715,1.15715,81600000.0
2006-12-22 18:00:00,1.15707,1.15714,1.15699,1.15706,138899998.0
2006-12-22 18:01:00,1.15707,1.1571,1.15698,1.15699,442600000.0
2006-12-22 18:02:00,1.157,1.1571,1.15689,1.15697,793900008.0
2006-12-22 18:03:00,1.15693,1.15693,1.15668,1.15668,690900004.0
2006-12-22 18:04:00,1.15662,1.15683,1.15658,1.15658,674499995.0
2006-12-22 18:05:00,1.15659,1.15666,1.15644,1.1566,1068900000.0
2006-12-22 18:06:00,1.15656,1.15656,1.15635,1.15654,548900002.0
2006-12-22 18:07:00,1.1566,1.1567,1.15648,1.15669,1059499995.0
2006-12-22 18:08:00,1.15673,1.15684,1.1567,1.15673,1024000010.0
2006-12-22 18:09:00,1.15679,1.1571,1.15673,1.15699,466199999.0
2006-12-22 18:10:00,1.15708,1.15708,1.15678,1.15678,565600003.0
2006-12-22 18:11:00,1.15684,1.15684,1.1566,1.15668,735699997.0
2006-12-22 18:12:00,1.15663,1.15675,1.15661,1.15662,141400003.0
2006-12-22 18:13:00,1.15657,1.15671,1.15647,1.15671,371500002.0
2006-12-22 18:14:00,1.15667,1.15671,1.1566,1.15669,375100002.0
2006-12-22 18:15:00,1.15662,1.15679,1.15653,1.15671,721999995.0
2006-12-22 18:16:00,1.15671,1.15676,1.15659,1.15672,461800006.0
2006-12-22 18:17:00,1.15669,1.1568,1.15652,1.1568,868189998.0
2006-12-22 18:18:00,1.15682,1.15699,1.15682,1.15687,725000006.0
2006-12-22 18:19:00,1.15697,1.15709,1.15693,1.15702,145600000.0
2006-12-22 18:20:00,1.15704,1.15711,1.15694,1.15703,685800002.0
2006-12-22 18:21:00,1.15708,1.15715,1.15685,1.1571,199100002.0
2006-12-22 18:22:00,1.15718,1.15731,1.15706,1.15731,160799999.0
2006-12-22 18:23:00,1.15738,1.15748,1.15728,1.1574,360100000.0
2006-12-22 18:24:00,1.1574,1.15747,1.15734,1.1574,555299998.0
2006-12-22 18:25:00,1.15734,1.15737,1.15723,1.15737,371099997.0
2006-12-22 18:26:00,1.15735,1.15739,1.15717,1.15717,1005199988.0
2006-12-22 18:27:00,1.15719,1.15734,1.15711,1.15718,558500002.0
2006-12-22 18:28:00,1.15716,1.15723,1.15705,1.15717,501400002.0
2006-12-22 18:29:00,1.15722,1.15737,1.15722,1.15737,387500001.0
2006-12-22 18:30:00,1.15737,1.15737,1.1572,1.1573,748600001.0
2006-12-22 18:31:00,1.1573,1.15735,1.15716,1.15727,457999999.0
2006-12-22 18:32:00,1.15728,1.15742,1.15721,1.15725,508200001.0
2006-12-22 18:33:00,1.15722,1.15742,1.1572,1.15736,462600003.0
2006-12-22 18:34:00,1.15739,1.15745,1.15734,1.15745,260100001.0
2006-12-22 18:35:00,1.15742,1.1575,1.15725,1.15742,497100002.0
2006-12-22 18:36:00,1.15738,1.15738,1.15722,1.15729,473800000.0
2006-12-22 18:37:00,1.15732,1.15739,1.15732,1.15733,148800000.0
2006-12-22 18:38:00,1.15735,1.15746,1.15734,1.15734,275100002.0
2006-12-22 18:39:00,1.15745,1.15748,1.15742,1.15748,236199999.0
2006-12-22 18:40:00,1.15747,1.15758,1.15741,1.15751,729500002.0
2006-12-22 18:41:00,1.15744,1.15754,1.15737,1.15737,225900000.0
2006-12-22 18:42:00,1.15737,1.15755,1.15737,1.15749,441000002.0
2006-12-22 18:43:00,1.15747,1.15752,1.15742,1.1575,500699999.0
2006-12-22 18:44:00,1.15749,1.15751,1.1574,1.1574,341699997.0
2006-12-22 18:45:00,1.15745,1.15745,1.15735,1.15738,449700001.0
2006-12-22 18:46:00,1.1574,1.15745,1.15735,1.1574,273800000.0
2006-12-22 18:47:00,1.1574,1.15741,1.15738,1.15741,76200001.0
2006-12-22 18:48:00,1.1573,1.15735,1.1573,1.15735,243400000.0
2006-12-22 18:49:00,1.1573,1.15737,1.1573,1.15737,108499997.0
2006-12-22 18:50:00,1.1573,1.1573,1.15721,1.15727,75999999.0
2006-12-22 18:51:00,1.1572,1.1572,1.15711,1.15711,165399997.0
2006-12-22 18:52:00,1.15707,1.15708,1.15688,1.15708,199599998.0
2006-12-22 18:53:00,1.15713,1.15729,1.15711,1.15715,561900002.0
2006-12-22 18:54:00,1.15702,1.15702,1.15694,1.15702,228600002.0
2006-12-22 18:55:00,1.15703,1.15708,1.15696,1.15705,472699999.0
2006-12-22 18:56:00,1.15707,1.1571,1.15707,1.1571,218800002.0
2006-12-22 18:57:00,1.1571,1.15715,1.1571,1.15713,357099996.0
2006-12-22 18:58:00,1.15715,1.15716,1.15699,1.15716,153000000.0
2006-12-22 18:59:00,1.15717,1.1573,1.15714,1.1572,670500001.0
2006-12-22 19:00:00,1.15722,1.15723,1.15706,1.15721,239300002.0
2006-12-22 19:01:00,1.15717,1.15734,1.15717,1.15733,86200001.0
2006-12-22 19:02:00,1.1572,1.15726,1.15716,1.15721,171099999.0
2006-12-22 19:03:00,1.1572,1.15727,1.15706,1.15706,381600000.0
2006-12-22 19:04:00,1.15717,1.15724,1.1571,1.15715,121799999.0
2006-12-22 19:05:00,1.15718,1.15727,1.15716,1.15725,344900000.0
2006-12-22 19:06:00,1.15733,1.15742,1.15728,1.15735,387400001.0
2006-12-22 19:07:00,1.1574,1.15745,1.1574,1.15745,75200000.0
2006-12-22 19:08:00,1.15742,1.15743,1.15729,1.15734,669600001.0
2006-12-22 19:09:00,1.15734,1.15748,1.15733,1.15735,657499998.0
2006-12-22 19:10:00,1.15739,1.15739,1.15725,1.15725,98100000.0
2006-12-22 19:11:00,1.15727,1.15743,1.15727,1.15737,337699999.0
2006-12-22 19:12:00,1.15737,1.15742,1.15732,1.15735,223700004.0
2006-12-22 19:13:00,1.15733,1.15752,1.15733,1.15752,148899998.0
2006-12-22 19:14:00,1.15753,1.15767,1.15751,1.15758,229500003.0
2006-12-22 19:15:00,1.1575,1.15756,1.15741,1.1575,551200001.0
2006-12-22 19:16:00,1.15751,1.15758,1.15748,1.15758,267900001.0
2006-12-22 19:17:00,1.15758,1.15764,1.15749,1.15762,197500001.0
2006-12-22 19:18:00,1.1576,1.15776,1.15736,1.15742,554900003.0
2006-12-22 19:19:00,1.15729,1.15732,1.15725,1.1573,147400001.0
2006-12-22 19:20:00,1.15727,1.15727,1.15719,1.15723,129400002.0
2006-12-22 19:21:00,1.15732,1.15739,1.15732,1.15736,138500002.0
2006-12-22 19:22:00,1.1574,1.15743,1.15735,1.1574,138700001.0
2006-12-22 19:23:00,1.15733,1.15734,1.15733,1.15734,14800000.0
2006-12-22 19:24:00,1.15735,1.15755,1.15735,1.15755,47100000.0
2006-12-22 19:25:00,1.15757,1.15796,1.15757,1.15796,93099999.0
2006-12-22 19:26:00,1.15792,1.15792,1.15783,1.15783,33900000.0
2006-12-22 19:27:00,1.1578,1.15802,1.1576,1.1576,255100000.0
2006-12-22 19:28:00,1.1576,1.1576,1.15756,1.1576,276799999.0
2006-12-22 19:29:00,1.15757,1.15768,1.15753,1.15768,52100001.0
2006-12-22 19:30:00,1.15747,1.15751,1.15733,1.15734,174100001.0
2006-12-22 19:31:00,1.15729,1.15736,1.15726,1.15736,102599999.0
2006-12-22 19:32:00,1.15742,1.15742,1.15732,1.15732,58500000.0
2006-12-22 19:33:00,1.15727,1.15735,1.15725,1.1573,349800002.0
2006-12-22 19:34:00,1.1573,1.15738,1.1573,1.15738,74600000.0
2006-12-22 19:35:00,1.15738,1.15738,1.15737,1.15737,14400000.0
2006-12-22 19:36:00,1.15737,1.15744,1.1573,1.1573,119999999.0
2006-12-22 19:37:00,1.15735,1.15743,1.15727,1.15743,398500005.0
2006-12-22 19:38:00,1.15736,1.15744,1.15727,1.1573,171700004.0
2006-12-22 19:39:00,1.15732,1.15753,1.15728,1.15749,384300001.0
2006-12-22 19:40:00,1.15753,1.15753,1.15745,1.1575,196399999.0
2006-12-22 19:41:00,1.15759,1.15759,1.15748,1.15758,163100001.0
2006-12-22 19:42:00,1.15761,1.15787,1.15761,1.15782,238600000.0
2006-12-22 19:43:00,1.15781,1.15781,1.15751,1.15751,162700002.0
2006-12-22 19:44:00,1.15746,1.15746,1.15743,1.15745,63000001.0
2006-12-22 19:45:00,1.15747,1.15747,1.15735,1.15735,112900000.0
2006-12-22 19:46:00,1.15743,1.15756,1.15743,1.15756,37100000.0
2006-12-22 19:47:00,1.1576,1.1576,1.1576,1.1576,32700000.0
2006-12-22 19:48:00,1.15764,1.15772,1.1575,1.1577,72100000.0
2006-12-22 19:49:00,1.15768,1.15775,1.15753,1.15753,183800004.0
2006-12-22 19:50:00,1.1575,1.15755,1.15739,1.15755,52200000.0
2006-12-22 19:51:00,1.15754,1.15754,1.15753,1.15753,4200000.0
2006-12-22 19:52:00,1.15754,1.15761,1.15754,1.1576,9700000.0
2006-12-22 19:53:00,1.15767,1.15767,1.15757,1.1576,143700001.0
2006-12-22 19:54:00,1.15758,1.15758,1.15752,1.15752,23100000.0
2006-12-22 19:55:00,1.15758,1.15758,1.1574,1.1574,88700000.0
2006-12-22 19:56:00,1.15763,1.15766,1.15755,1.15755,214400000.0
2006-12-22 19:57:00,1.15747,1.15767,1.15747,1.15767,182199999.0
2006-12-22 19:58:00,1.15768,1.1577,1.15762,1.15763,151000001.0
2006-12-22 19:59:00,1.15765,1.15806,1.15765,1.15794,223100003.0
2006-12-22 20:00:00,1.15816,1.15822,1.15808,1.15813,110600002.0
2006-12-22 20:01:00,1.15818,1.15825,1.15804,1.15804,102600000.0
2006-12-22 20:02:00,1.15817,1.15823,1.15812,1.15817,87800001.0
2006-12-22 20:03:00,1.15817,1.15822,1.15791,1.15791,486799994.0
2006-12-22 20:04:00,1.15795,1.15795,1.15787,1.15787,215999998.0
2006-12-22 20:05:00,1.15793,1.15816,1.1579,1.1579,134100003.0
2006-12-22 20:06:00,1.15789,1.15797,1.15785,1.15785,64000001.0
2006-12-22 20:07:00,1.1578,1.15784,1.15771,1.15775,215600001.0
2006-12-22 20:08:00,1.15775,1.1578,1.15775,1.1578,365900002.0
2006-12-22 20:09:00,1.15777,1.1579,1.15777,1.1579,248200000.0
2006-12-22 20:10:00,1.15787,1.1579,1.15779,1.15789,131200004.0
2006-12-22 20:11:00,1.15785,1.15787,1.15776,1.15787,207199999.0
2006-12-22 20:12:00,1.15786,1.15794,1.15773,1.15775,464199998.0
2006-12-22 20:13:00,1.15777,1.15787,1.15772,1.15787,209600000.0
2006-12-22 20:14:00,1.15784,1.15789,1.15777,1.15777,106500002.0
2006-12-22 20:15:00,1.15775,1.15775,1.15751,1.15766,606900007.0
2006-12-22 20:16:00,1.15771,1.1578,1.15766,1.15774,530799999.0
2006-12-22 20:17:00,1.15778,1.15792,1.15775,1.15792,312800001.0
2006-12-22 20:18:00,1.15805,1.15808,1.15785,1.15785,174600001.0
2006-12-22 20:19:00,1.15776,1.1578,1.15771,1.15775,117500001.0
2006-12-22 20:20:00,1.15772,1.15777,1.1577,1.1577,309800000.0
2006-12-22 20:21:00,1.15774,1.15802,1.15774,1.15802,419499999.0
2006-12-22 20:22:00,1.15813,1.15815,1.15802,1.15815,345600004.0
2006-12-22 20:23:00,1.15811,1.1582,1.15807,1.1581,456299999.0
2006-12-22 20:24:00,1.1581,1.1581,1.15798,1.15803,367400000.0
2006-12-22 20:25:00,1.15813,1.15816,1.15808,1.15808,144700000.0
2006-12-22 20:26:00,1.1581,1.15819,1.15801,1.15813,163600001.0
2006-12-22 20:27:00,1.1581,1.15817,1.15807,1.1581,122199999.0
2006-12-22 20:28:00,1.15821,1.15858,1.15821,1.15849,698099998.0
2006-12-22 20:29:00,1.15843,1.15849,1.15834,1.15837,432400003.0
2006-12-22 20:30:00,1.15831,1.15843,1.15823,1.1583,219699999.0
2006-12-22 20:31:00,1.15833,1.15839,1.15824,1.15833,481800004.0
2006-12-22 20:32:00,1.15833,1.15847,1.15829,1.15847,270600000.0
2006-12-22 20:33:00,1.15845,1.15855,1.15845,1.15847,276800003.0
2006-12-22 20:34:00,1.1585,1.1585,1.15833,1.15833,193499999.0
2006-12-22 20:35:00,1.15835,1.15838,1.15823,1.15823,218599997.0
2006-12-22 20:36:00,1.15822,1.1585,1.15822,1.15842,333000001.0
2006-12-22 20:37:00,1.15837,1.15837,1.15817,1.15832,267099996.0
2006-12-22 20:38:00,1.15835,1.1584,1.1583,1.15833,393699997.0
2006-12-22 20:39:00,1.15828,1.15837,1.15805,1.15815,507599997.0
2006-12-22 20:40:00,1.15811,1.15811,1.15787,1.15787,267699996.0
2006-12-22 20:41:00,1.15792,1.15798,1.15786,1.15798,466600005.0
2006-12-22 20:42:00,1.15798,1.15798,1.15788,1.15795,456400003.0
2006-12-22 20:43:00,1.15795,1.15797,1.1578,1.15784,239500002.0
2006-12-22 20:44:00,1.15788,1.15801,1.15783,1.15793,96100002.0
2006-12-22 20:45:00,1.15789,1.15789,1.15774,1.15775,170999998.0
2006-12-22 20:46:00,1.15779,1.15793,1.15777,1.15793,234700000.0
2006-12-22 20:47:00,1.15792,1.15792,1.15765,1.15765,199200003.0
2006-12-22 20:48:00,1.15762,1.15762,1.15749,1.15752,38500000.0
2006-12-22 20:49:00,1.1575,1.15757,1.15739,1.15747,464700001.0
2006-12-22 20:50:00,1.15739,1.1574,1.15736,1.1574,191300002.0
2006-12-22 20:51:00,1.15743,1.15743,1.15735,1.15743,158499997.0
2006-12-22 20:52:00,1.15745,1.15745,1.15745,1.15745,67899999.0
2006-12-22 20:53:00,1.15737,1.15738,1.15729,1.1573,272000001.0
2006-12-22 20:54:00,1.15738,1.15749,1.1573,1.15735,396000000.0
2006-12-22 20:55:00,1.15742,1.15748,1.15737,1.15748,172799999.0
2006-12-22 20:56:00,1.1575,1.15752,1.15742,1.15752,578700000.0
2006-12-22 20:57:00,1.15745,1.15751,1.1574,1.15749,454599999.0
2006-12-22 20:58:00,1.15753,1.15767,1.15745,1.15762,263599998.0
2006-12-22 20:59:00,1.15757,1.1577,1.15752,1.15767,249699999.0
2006-12-22 21:00:00,1.15758,1.15758,1.15734,1.15734,934700006.0
2006-12-22 21:01:00,1.15736,1.15736,1.15704,1.15704,598700004.0
2006-12-22 21:02:00,1.15689,1.15695,1.15683,1.1569,151100004.0
2006-12-22 21:03:00,1.15702,1.15702,1.15676,1.15677,661500009.0
2006-12-22 21:04:00,1.15676,1.15685,1.15667,1.15685,738799998.0
2006-12-22 21:05:00,1.15682,1.15682,1.15662,1.15672,811600001.0
2006-12-22 21:06:00,1.1568,1.1568,1.15651,1.15651,87000000.0
2006-12-22 21:07:00,1.15648,1.15663,1.15635,1.15635,615700001.0
2006-12-22 21:08:00,1.1563,1.15645,1.1563,1.15645,137999999.0
2006-12-22 21:09:00,1.15636,1.15651,1.15633,1.15651,90200002.0
2006-12-22 21:10:00,1.15653,1.15653,1.15638,1.1564,444600002.0
2006-12-22 21:11:00,1.15643,1.15674,1.15643,1.15671,395800002.0
2006-12-22 21:12:00,1.15685,1.15745,1.15685,1.15745,343400001.0
2006-12-22 21:13:00,1.15747,1.15747,1.15732,1.15733,390800002.0
2006-12-22 21:14:00,1.15747,1.15747,1.15735,1.15738,254099997.0
2006-12-22 21:15:00,1.15718,1.15718,1.15686,1.15703,105600000.0
2006-12-22 21:16:00,1.15699,1.15702,1.15689,1.15689,133899999.0
2006-12-22 21:17:00,1.15695,1.15695,1.1569,1.15695,77600000.0
2006-12-22 21:18:00,1.15708,1.15721,1.15708,1.15711,66900000.0
2006-12-22 21:19:00,1.15705,1.15712,1.15699,1.15712,93200000.0
2006-12-22 21:20:00,1.15708,1.15708,1.15691,1.15699,100900000.0
2006-12-22 21:21:00,1.15698,1.157,1.1569,1.15698,88400002.0
2006-12-22 21:22:00,1.15688,1.15688,1.15676,1.15682,58199998.0
2006-12-22 21:23:00,1.15685,1.15695,1.15685,1.15695,12400000.0
2006-12-22 21:24:00,1.15685,1.15685,1.1568,1.1568,52500001.0
2006-12-22 21:25:00,1.1569,1.15693,1.1569,1.1569,64300001.0
2006-12-22 21:26:00,1.15691,1.157,1.15691,1.15691,72800000.0
2006-12-22 21:27:00,1.15689,1.15689,1.15683,1.15688,162000001.0
2006-12-22 21:28:00,1.15692,1.15701,1.15686,1.1569,309900000.0
2006-12-22 21:29:00,1.15692,1.15696,1.15687,1.15687,152800000.0
2006-12-22 21:30:00,1.15695,1.15703,1.15695,1.157,122400004.0
2006-12-22 21:31:00,1.15699,1.15699,1.15692,1.15692,79400002.0
2006-12-22 21:32:00,1.15694,1.15706,1.15688,1.15694,136100001.0
2006-12-22 21:33:00,1.15693,1.15693,1.1568,1.15685,191299997.0
2006-12-22 21:34:00,1.15692,1.15704,1.15692,1.157,102599998.0
2006-12-22 21:35:00,1.15699,1.15706,1.15696,1.15706,83399998.0
2006-12-22 21:36:00,1.1571,1.1573,1.1571,1.1573,59700001.0
2006-12-22 21:37:00,1.15744,1.15744,1.15731,1.15731,63099999.0
2006-12-22 21:38:00,1.1573,1.15738,1.1573,1.15738,66400000.0
2006-12-22 21:39:00,1.1574,1.1574,1.15733,1.15735,382000002.0
2006-12-22 21:40:00,1.15735,1.15735,1.15728,1.1573,259400001.0
2006-12-22 21:41:00,1.15732,1.15743,1.15732,1.15736,63899998.0
2006-12-22 21:42:00,1.15733,1.15747,1.15733,1.15747,118400002.0
2006-12-22 21:43:00,1.15746,1.15746,1.15733,1.15733,151100004.0
2006-12-22 21:44:00,1.15735,1.1574,1.15734,1.15737,55799999.0
2006-12-22 21:45:00,1.15735,1.1574,1.15733,1.15733,116400000.0
2006-12-22 21:46:00,1.15732,1.15743,1.15732,1.15737,155000001.0
2006-12-22 21:47:00,1.15735,1.15741,1.15733,1.15736,246900004.0
2006-12-22 21:48:00,1.15738,1.15738,1.15731,1.15733,174300002.0
2006-12-22 21:49:00,1.15728,1.15735,1.15719,1.15732,19500000.0
2006-12-22 21:50:00,1.15735,1.15745,1.15734,1.15741,177799998.0
2006-12-22 21:51:00,1.15739,1.15739,1.15728,1.15728,96000002.0
2006-12-22 21:52:00,1.15728,1.15736,1.15728,1.15732,98000000.0
2006-12-22 21:53:00,1.1573,1.15738,1.1573,1.15738,198499998.0
2006-12-22 21:54:00,1.15737,1.15737,1.15722,1.15722,235500002.0
2006-12-22 21:55:00,1.15725,1.15725,1.15699,1.15699,88599999.0
2006-12-22 21:56:00,1.15689,1.15708,1.15689,1.15701,90200001.0
2006-12-22 21:57:00,1.15697,1.15706,1.15692,1.15692,112300000.0
2006-12-22 21:58:00,1.15685,1.15701,1.15685,1.15698,113000002.0
2006-12-22 21:59:00,1.15687,1.15702,1.15677,1.15677,90600001.0
2006-12-22 22:00:00,1.15667,1.15667,1.15645,1.15645,228000001.0
2006-12-22 22:01:00,1.1565,1.15681,1.15649,1.15649,104700002.0
2006-12-22 22:02:00,1.1564,1.15659,1.1564,1.1565,273200003.0
2006-12-22 22:03:00,1.15646,1.15657,1.15641,1.15643,107800000.0
2006-12-22 22:04:00,1.15643,1.15646,1.15613,1.15614,140699999.0
2006-12-22 22:05:00,1.15623,1.15623,1.15612,1.15612,58000000.0
2006-12-22 22:06:00,1.15615,1.15626,1.15612,1.15612,158900001.0
2006-12-22 22:07:00,1.15613,1.15619,1.15596,1.15619,99000002.0
2006-12-22 22:08:00,1.15623,1.15625,1.1562,1.1562,157800001.0
2006-12-22 22:09:00,1.15615,1.15627,1.15615,1.15617,196000000.0
2006-12-22 22:10:00,1.15612,1.15612,1.15598,1.156,63800000.0
2006-12-22 22:11:00,1.15597,1.15598,1.15594,1.15598,50800000.0
2006-12-22 22:12:00,1.156,1.15608,1.15598,1.15607,158600002.0
2006-12-22 22:13:00,1.1561,1.15623,1.15603,1.15615,54400000.0
2006-12-22 22:14:00,1.15617,1.15624,1.15614,1.15623,87200003.0
2006-12-22 22:15:00,1.15627,1.15634,1.15618,1.15634,166099999.0
2006-12-22 22:16:00,1.15637,1.15646,1.15633,1.15646,144900002.0
2006-12-22 22:17:00,1.15639,1.1566,1.15634,1.1566,37500001.0
2006-12-22 22:18:00,1.15665,1.15671,1.15662,1.15662,61900000.0
2006-12-22 22:19:00,1.15655,1.15665,1.15655,1.1566,25700000.0
2006-12-22 22:20:00,1.15661,1.15673,1.15661,1.15673,18800000.0
2006-12-22 22:21:00,1.15673,1.15673,1.15645,1.15645,194300000.0
2006-12-22 22:22:00,1.15643,1.15647,1.15636,1.15636,136200001.0
2006-12-22 22:23:00,1.15638,1.15638,1.15624,1.15636,109499997.0
2006-12-22 22:24:00,1.15638,1.1565,1.15634,1.1565,156400001.0
2006-12-22 22:25:00,1.15651,1.15651,1.15631,1.15637,27600000.0
2006-12-22 22:26:00,1.15642,1.15643,1.15632,1.15633,75700000.0
2006-12-22 22:27:00,1.1564,1.15647,1.15636,1.1564,358100002.0
2006-12-22 22:28:00,1.15633,1.15641,1.15633,1.15635,129499999.0
2006-12-22 22:29:00,1.15638,1.1564,1.15626,1.15626,162900000.0
2006-12-22 22:30:00,1.15626,1.15643,1.15626,1.15643,56600000.0
2006-12-22 22:31:00,1.15658,1.15658,1.15657,1.15657,8900000.0
2006-12-22 22:32:00,1.15662,1.15663,1.15652,1.1566,163100001.0
2006-12-22 22:33:00,1.15665,1.1567,1.15665,1.1567,170199998.0
2006-12-22 22:34:00,1.15665,1.15675,1.15665,1.1567,300300001.0
2006-12-22 22:35:00,1.15672,1.15672,1.15634,1.15634,177400004.0
2006-12-22 22:36:00,1.15634,1.1564,1.15634,1.15639,80799999.0
2006-12-22 22:37:00,1.15639,1.15642,1.15634,1.15634,40800000.0
2006-12-22 22:38:00,1.15639,1.15662,1.15639,1.15657,157800003.0
2006-12-22 22:39:00,1.15658,1.15659,1.15636,1.15636,155099998.0
2006-12-22 22:40:00,1.15648,1.15649,1.15645,1.15645,38200000.0
2006-12-22 22:41:00,1.15645,1.15645,1.1564,1.1564,56699999.0
2006-12-22 22:42:00,1.15647,1.15647,1.15639,1.15643,96500001.0
2006-12-22 22:43:00,1.15646,1.15657,1.15642,1.15657,321100000.0
2006-12-22 22:44:00,1.15657,1.15659,1.15645,1.15645,145699999.0
2006-12-22 22:45:00,1.15649,1.15656,1.15649,1.15656,1800000.0
2006-12-22 22:46:00,1.15666,1.15667,1.15658,1.15666,35900000.0
2006-12-22 22:47:00,1.15662,1.15669,1.15659,1.15663,29500000.0
2006-12-22 22:48:00,1.15658,1.15658,1.15642,1.15642,158800002.0
2006-12-22 22:49:00,1.15641,1.15641,1.15627,1.15627,69000000.0
2006-12-22 22:50:00,1.1563,1.15635,1.15625,1.15625,38000000.0
2006-12-22 22:51:00,1.15637,1.15641,1.15631,1.15641,43100000.0
2006-12-22 22:52:00,1.15634,1.15638,1.15624,1.15629,120990000.0
2006-12-22 22:53:00,1.15636,1.15649,1.15635,1.15643,110799998.0
2006-12-22 22:54:00,1.15647,1.15654,1.15641,1.15641,104700001.0
2006-12-22 22:55:00,1.15648,1.15656,1.1564,1.15645,292600004.0
2006-12-22 22:56:00,1.15641,1.15641,1.15619,1.15627,111900001.0
2006-12-22 22:57:00,1.15629,1.15632,1.15625,1.15628,227100000.0
2006-12-22 22:58:00,1.15638,1.15638,1.15623,1.15637,151099999.0
2006-12-22 22:59:00,1.15632,1.15632,1.15592,1.15604,122800000.0
2006-12-22 23:00:00,1.15606,1.15614,1.15606,1.15614,5600000.0
2006-12-22 23:01:00,1.15644,1.15648,1.15642,1.15648,41500000.0
2006-12-22 23:02:00,1.15648,1.15655,1.15639,1.15655,76300000.0
2006-12-22 23:03:00,1.15649,1.15649,1.15629,1.15629,66799999.0
2006-12-22 23:04:00,1.15637,1.15653,1.15637,1.15653,28700000.0
2006-12-22 23:05:00,1.15653,1.15657,1.15647,1.15647,157700001.0
2006-12-22 23:06:00,1.1565,1.15654,1.15638,1.15646,106000003.0
2006-12-22 23:07:00,1.15647,1.15663,1.15644,1.15663,110400000.0
2006-12-22 23:08:00,1.15662,1.15668,1.15647,1.15668,82200000.0
2006-12-22 23:09:00,1.15669,1.15669,1.15659,1.15668,69699999.0
2006-12-22 23:10:00,1.15663,1.15669,1.15659,1.15663,123700000.0
2006-12-22 23:11:00,1.15663,1.15669,1.15658,1.15661,105400002.0
2006-12-22 23:12:00,1.1567,1.15688,1.1567,1.15688,83899999.0
2006-12-22 23:13:00,1.15695,1.15721,1.15695,1.15721,85199997.0
2006-12-22 23:14:00,1.15719,1.15745,1.15719,1.15745,54400001.0
2006-12-22 23:15:00,1.15755,1.15755,1.15739,1.1574,85999999.0
2006-12-22 23:16:00,1.15744,1.15756,1.15735,1.15735,171100003.0
2006-12-22 23:17:00,1.1573,1.15739,1.15727,1.15727,101799999.0
2006-12-22 23:18:00,1.15727,1.15735,1.1572,1.15735,60200000.0
2006-12-22 23:19:00,1.15743,1.15746,1.15733,1.15746,93800000.0
2006-12-22 23:20:00,1.15734,1.15734,1.15696,1.15701,132099999.0
2006-12-22 23:21:00,1.15719,1.15736,1.15719,1.15736,30200000.0
2006-12-22 23:22:00,1.15746,1.15746,1.15729,1.15746,85800000.0
2006-12-22 23:23:00,1.15738,1.15753,1.15738,1.15753,30800001.0
2006-12-22 23:24:00,1.15767,1.15773,1.15767,1.15773,27900000.0
2006-12-22 23:25:00,1.15781,1.15781,1.15739,1.15739,126599999.0
2006-12-22 23:26:00,1.15741,1.15774,1.15741,1.15774,85100000.0
2006-12-22 23:27:00,1.15775,1.15775,1.15747,1.15747,85400001.0
2006-12-22 23:28:00,1.15754,1.15772,1.15743,1.1577,171299999.0
2006-12-22 23:29:00,1.15747,1.15747,1.15712,1.15712,53500001.0
2006-12-22 23:30:00,1.15714,1.15742,1.15714,1.15742,60900001.0
2006-12-22 23:31:00,1.15746,1.15746,1.15739,1.15739,40200000.0
2006-12-22 23:32:00,1.1574,1.15762,1.15739,1.15762,139999998.0
2006-12-22 23:33:00,1.15757,1.15757,1.15732,1.15732,90600003.0
2006-12-22 23:34:00,1.15734,1.15739,1.1571,1.15733,224800000.0
2006-12-22 23:35:00,1.15718,1.15736,1.15718,1.15736,121000001.0
2006-12-22 23:36:00,1.1573,1.1573,1.15723,1.15725,74599998.0
2006-12-22 23:37:00,1.15721,1.15724,1.15721,1.15724,9700000.0
2006-12-22 23:38:00,1.15717,1.15742,1.15713,1.15738,109900000.0
2006-12-22 23:39:00,1.15753,1.15758,1.15749,1.15753,34600000.0
2006-12-22 23:40:00,1.15751,1.15751,1.15751,1.15751,13600000.0
2006-12-22 23:41:00,1.15766,1.15785,1.15766,1.15779,45500001.0
2006-12-22 23:42:00,1.1579,1.15795,1.15782,1.1579,79900001.0
2006-12-22 23:43:00,1.15786,1.15786,1.15751,1.15772,160599999.0
2006-12-22 23:44:00,1.15785,1.15785,1.15753,1.15753,89700001.0
2006-12-22 23:45:00,1.1574,1.15753,1.15681,1.15753,84900001.0
2006-12-22 23:46:00,1.15737,1.15737,1.15701,1.15702,110500002.0
2006-12-22 23:47:00,1.15726,1.15741,1.15726,1.15741,33399999.0
2006-12-22 23:48:00,1.15771,1.15774,1.15757,1.15757,59700001.0
2006-12-22 23:49:00,1.15763,1.15801,1.15763,1.15801,158700003.0
2006-12-22 23:50:00,1.15802,1.15802,1.15792,1.15792,40200000.0
2006-12-22 23:51:00,1.15795,1.15811,1.15795,1.15797,140700000.0
2006-12-22 23:52:00,1.15792,1.15803,1.15786,1.15796,128000002.0
2006-12-22 23:53:00,1.158,1.15811,1.158,1.15801,124500002.0
2006-12-22 23:54:00,1.15811,1.15831,1.15811,1.15822,75999998.0
2006-12-22 23:55:00,1.1581,1.15827,1.15799,1.15827,105900001.0
2006-12-22 23:56:00,1.15817,1.15827,1.15817,1.15824,105700001.0
2006-12-22 23:57:00,1.15816,1.15816,1.15798,1.15803,102299996.0
2006-12-22 23:58:00,1.15804,1.15811,1.15792,1.15798,114999998.0
2006-12-22 23:59:00,1.15788,1.15788,1.15785,1.15785,15200000.0
2006-12-25 02:00:00,1.15763,1.15783,1.15757,1.15761,130599997.0
2006-12-25 02:01:00,1.15762,1.15776,1.15762,1.15771,97600000.0
2006-12-25 02:02:00,1.15772,1.1582,1.15772,1.15798,125500000.0
2006-12-25 02:03:00,1.15794,1.15794,1.1578,1.15792,113400002.0
2006-12-25 02:04:00,1.15778,1.1579,1.15775,1.1579,115200001.0
2006-12-25 02:05:00,1.158,1.158,1.1577,1.15778,71000001.0
2006-12-25 02:06:00,1.15764,1.15787,1.15764,1.15784,71100001.0
2006-12-25 02:07:00,1.15778,1.15778,1.15747,1.15748,71700000.0
2006-12-25 02:08:00,1.15762,1.15765,1.15754,1.15754,56899999.0
2006-12-25 02:09:00,1.15752,1.15752,1.15743,1.15743,1900000.0
2006-12-25 02:10:00,1.15758,1.15783,1.15758,1.1577,136200002.0
2006-12-25 02:11:00,1.15782,1.15784,1.15773,1.15779,95500000.0
2006-12-25 02:12:00,1.15777,1.15815,1.15757,1.158,122899998.0
2006-12-25 02:13:00,1.1579,1.158,1.15772,1.15782,160900004.0
2006-12-25 02:14:00,1.15768,1.15801,1.15766,1.158,79100001.0
2006-12-25 02:15:00,1.158,1.158,1.15757,1.15757,93100002.0
2006-12-25 02:16:00,1.1576,1.15802,1.1576,1.15785,80599999.0
2006-12-25 02:17:00,1.15783,1.15808,1.15783,1.15797,142100001.0
2006-12-25 02:18:00,1.15785,1.15793,1.15778,1.15784,61400000.0
2006-12-25 02:19:00,1.15754,1.15776,1.15754,1.15776,171300002.0
2006-12-25 02:20:00,1.15772,1.15773,1.1576,1.15773,104699998.0
2006-12-25 02:21:00,1.15773,1.15792,1.15763,1.1577,86199998.0
2006-12-25 02:22:00,1.15783,1.15783,1.15753,1.15773,60400000.0
2006-12-25 02:23:00,1.1576,1.15764,1.15729,1.15737,125600001.0
2006-12-25 02:24:00,1.15739,1.15751,1.1573,1.15751,67599999.0
2006-12-25 02:25:00,1.15735,1.15735,1.15723,1.15731,39300000.0
2006-12-25 02:26:00,1.15737,1.15755,1.15724,1.1575,151100001.0
2006-12-25 02:27:00,1.15765,1.15777,1.1575,1.15763,105500002.0
2006-12-25 02:28:00,1.15796,1.15796,1.15753,1.15753,97399999.0
2006-12-25 02:29:00,1.15746,1.15758,1.15739,1.15756,115899998.0
2006-12-25 02:30:00,1.15768,1.15768,1.15756,1.1576,202400001.0
2006-12-25 02:31:00,1.15775,1.15782,1.15759,1.15773,157499998.0
2006-12-25 02:32:00,1.15786,1.15789,1.1577,1.15778,63500001.0
2006-12-25 02:33:00,1.15755,1.15763,1.15722,1.15722,147200001.0
2006-12-25 02:34:00,1.1575,1.15778,1.15744,1.15766,156099999.0
2006-12-25 02:35:00,1.15763,1.15767,1.15756,1.15756,112800002.0
2006-12-25 02:36:00,1.15775,1.15794,1.15751,1.15792,140500004.0
2006-12-25 02:37:00,1.15807,1.15818,1.15749,1.15749,96100001.0
2006-12-25 02:38:00,1.15741,1.15752,1.15741,1.15751,131200002.0
2006-12-25 02:39:00,1.15745,1.15762,1.15742,1.15762,97300001.0
2006-12-25 02:40:00,1.15752,1.15753,1.15738,1.15748,167200004.0
2006-12-25 02:41:00,1.15746,1.15753,1.15742,1.15743,119799996.0
2006-12-25 02:42:00,1.15748,1.15757,1.15744,1.15757,76100000.0
2006-12-25 02:43:00,1.15755,1.15759,1.15746,1.15758,97300000.0
2006-12-25 02:44:00,1.15748,1.15748,1.15747,1.15747,35999998.0
2006-12-25 02:45:00,1.15744,1.15759,1.15744,1.15759,47900000.0
2006-12-25 02:46:00,1.1577,1.15771,1.15763,1.15771,79099999.0
2006-12-25 02:47:00,1.15765,1.15767,1.15746,1.15756,79700000.0
2006-12-25 02:48:00,1.15754,1.15755,1.15739,1.15747,114199999.0
2006-12-25 02:49:00,1.15753,1.15758,1.1575,1.15751,125000000.0
2006-12-25 02:50:00,1.15751,1.15752,1.15738,1.15738,14700000.0
2006-12-25 02:51:00,1.15745,1.15756,1.15738,1.1575,69000001.0
2006-12-25 02:52:00,1.15756,1.15756,1.15744,1.15748,75099998.0
2006-12-25 02:53:00,1.15746,1.15747,1.1573,1.1573,30300000.0
2006-12-25 02:54:00,1.15732,1.15735,1.15724,1.15725,46000000.0
2006-12-25 02:55:00,1.15743,1.15751,1.15732,1.15741,79300001.0
2006-12-25 02:56:00,1.15743,1.15743,1.15742,1.15742,16700000.0
2006-12-25 02:57:00,1.15755,1.1576,1.15755,1.1576,32100000.0
2006-12-25 02:58:00,1.15763,1.15763,1.15744,1.15744,72800000.0
2006-12-25 02:59:00,1.15752,1.15752,1.1573,1.15733,101600000.0
2006-12-25 03:00:00,1.1575,1.15777,1.15746,1.15771,161899997.0
2006-12-25 03:01:00,1.15775,1.15791,1.15768,1.15772,59400000.0
2006-12-25 03:02:00,1.15782,1.15786,1.15766,1.15783,100699999.0
2006-12-25 03:03:00,1.15772,1.15806,1.15749,1.15806,84599997.0
2006-12-25 03:04:00,1.1581,1.1581,1.15763,1.15763,164399999.0
2006-12-25 03:05:00,1.15768,1.15803,1.15765,1.15803,78800000.0
2006-12-25 03:06:00,1.15797,1.15797,1.15755,1.15765,111799997.0
2006-12-25 03:07:00,1.15756,1.15756,1.15731,1.15731,78200002.0
2006-12-25 03:08:00,1.15698,1.15745,1.15696,1.15745,183300000.0
2006-12-25 03:09:00,1.15742,1.15748,1.15725,1.15725,113399999.0
2006-12-25 03:10:00,1.15732,1.15776,1.15732,1.15757,143700001.0
2006-12-25 03:11:00,1.15758,1.15772,1.15743,1.15766,88799998.0
2006-12-25 03:12:00,1.15762,1.15767,1.15749,1.15767,147999999.0
2006-12-25 03:13:00,1.15767,1.15767,1.15735,1.15735,66200000.0
2006-12-25 03:14:00,1.15739,1.1576,1.15724,1.15724,82300001.0
2006-12-25 03:15:00,1.15721,1.15721,1.15688,1.15698,27100000.0
2006-12-25 03:16:00,1.15719,1.15739,1.15719,1.15739,5600000.0
2006-12-25 03:17:00,1.15749,1.15749,1.15709,1.15709,64400001.0
2006-12-25 03:18:00,1.15718,1.1573,1.15707,1.15717,138000003.0
2006-12-25 03:19:00,1.15717,1.15748,1.15717,1.15748,33400000.0
2006-12-25 03:20:00,1.15738,1.15775,1.15738,1.15759,154699997.0
2006-12-25 03:21:00,1.15743,1.15777,1.15729,1.15777,186500004.0
2006-12-25 03:22:00,1.15744,1.15744,1.15706,1.15717,50899999.0
2006-12-25 03:23:00,1.15715,1.15727,1.15715,1.15719,93800000.0
2006-12-25 03:24:00,1.15724,1.15727,1.15718,1.15721,78700000.0
2006-12-25 03:25:00,1.15731,1.15733,1.15703,1.15712,112100003.0
2006-12-25 03:26:00,1.15715,1.15718,1.15704,1.15704,133299998.0
2006-12-25 03:27:00,1.15707,1.15761,1.15689,1.15689,73600001.0
2006-12-25 03:28:00,1.15672,1.15674,1.15661,1.1567,129100002.0
2006-12-25 03:29:00,1.15682,1.15721,1.15672,1.15721,92600003.0
2006-12-25 03:30:00,1.15726,1.15735,1.15717,1.15717,70199999.0
2006-12-25 03:31:00,1.15717,1.1573,1.15715,1.15715,80700000.0
2006-12-25 03:32:00,1.15715,1.15724,1.15713,1.15722,145800000.0
2006-12-25 03:33:00,1.15708,1.15736,1.15708,1.15732,140599998.0
2006-12-25 03:34:00,1.15729,1.15737,1.15721,1.15721,170400000.0
2006-12-25 03:35:00,1.1572,1.1573,1.15717,1.15717,78800000.0
2006-12-25 03:36:00,1.15714,1.15726,1.15708,1.15708,85999999.0
2006-12-25 03:37:00,1.15728,1.15751,1.15728,1.1575,153599999.0
2006-12-25 03:38:00,1.15757,1.15757,1.15722,1.15728,156800000.0
2006-12-25 03:39:00,1.15728,1.15732,1.15714,1.15714,147099998.0
2006-12-25 03:40:00,1.15708,1.15726,1.15708,1.15726,59200001.0
2006-12-25 03:41:00,1.15738,1.15754,1.15726,1.15741,52800000.0
2006-12-25 03:42:00,1.15752,1.15771,1.15738,1.15738,201899999.0
2006-12-25 03:43:00,1.15747,1.15747,1.15729,1.15729,156599999.0
2006-12-25 03:44:00,1.15741,1.15748,1.15725,1.15725,69600000.0
2006-12-25 03:45:00,1.15725,1.1574,1.15689,1.15689,76100001.0
2006-12-25 03:46:00,1.15708,1.15772,1.15708,1.15772,38600000.0
2006-12-25 03:47:00,1.15788,1.15788,1.15719,1.15735,123900004.0
2006-12-25 03:48:00,1.1573,1.15751,1.15728,1.15745,92700002.0
2006-12-25 03:49:00,1.15741,1.15744,1.1573,1.15733,144599996.0
2006-12-25 03:50:00,1.15727,1.1573,1.15708,1.15711,77499999.0
2006-12-25 03:51:00,1.15707,1.15723,1.15705,1.15709,140300001.0
2006-12-25 03:52:00,1.15719,1.15728,1.15719,1.15724,82000000.0
2006-12-25 03:53:00,1.15735,1.15755,1.15735,1.15755,111700003.0
2006-12-25 03:54:00,1.15736,1.15755,1.15728,1.15738,121799999.0
2006-12-25 03:55:00,1.15732,1.15732,1.15728,1.15728,44800002.0
2006-12-25 03:56:00,1.15724,1.15736,1.15713,1.15715,121000001.0
2006-12-25 03:57:00,1.15722,1.15741,1.15711,1.15741,71300001.0
2006-12-25 03:58:00,1.15767,1.15767,1.15747,1.15759,179000001.0
2006-12-25 03:59:00,1.15755,1.15762,1.15739,1.15753,94200001.0
2006-12-25 04:00:00,1.15751,1.15754,1.15751,1.15754,57000001.0
2006-12-25 04:01:00,1.15739,1.15751,1.15734,1.15737,160600000.0
2006-12-25 04:02:00,1.1573,1.15761,1.15702,1.15734,133200003.0
2006-12-25 04:03:00,1.1571,1.15758,1.1571,1.15758,169600000.0
2006-12-25 04:04:00,1.15693,1.15769,1.15693,1.15708,121600003.0
2006-12-25 04:05:00,1.15705,1.15731,1.157,1.15731,172100000.0
2006-12-25 04:06:00,1.15724,1.15725,1.15714,1.15714,107500000.0
2006-12-25 04:07:00,1.15715,1.15726,1.15715,1.15726,40300000.0
2006-12-25 04:08:00,1.15728,1.15736,1.15725,1.1573,185099998.0
2006-12-25 04:09:00,1.15739,1.15783,1.15739,1.15783,123300001.0
2006-12-25 04:10:00,1.15742,1.15754,1.15733,1.15735,183799999.0
2006-12-25 04:11:00,1.15728,1.15765,1.15722,1.15746,65800000.0
2006-12-25 04:12:00,1.1574,1.15757,1.15738,1.15751,158399997.0
2006-12-25 04:13:00,1.15748,1.1576,1.15732,1.15758,157200000.0
2006-12-25 04:14:00,1.15745,1.15745,1.15696,1.15716,108999997.0
2006-12-25 04:15:00,1.15728,1.15763,1.15715,1.15746,98199998.0
2006-12-25 04:16:00,1.15722,1.15771,1.1572,1.15744,128999999.0
2006-12-25 04:17:00,1.15721,1.15741,1.15716,1.15741,48500000.0
2006-12-25 04:18:00,1.15762,1.15765,1.15731,1.15731,108500000.0
2006-12-25 04:19:00,1.15729,1.15732,1.15715,1.15715,70200001.0
2006-12-25 04:20:00,1.15728,1.15759,1.15728,1.15759,92400001.0
2006-12-25 04:21:00,1.15753,1.15753,1.15732,1.15732,76700000.0
2006-12-25 04:22:00,1.1573,1.15737,1.15717,1.15737,84500000.0
2006-12-25 04:23:00,1.15724,1.15732,1.1572,1.15723,241600003.0
2006-12-25 04:24:00,1.15713,1.15762,1.15709,1.15739,104000000.0
2006-12-25 04:25:00,1.15752,1.15764,1.1572,1.15724,153800002.0
2006-12-25 04:26:00,1.15732,1.15732,1.15701,1.15701,101699997.0
2006-12-25 04:27:00,1.15709,1.15716,1.15708,1.15712,111000000.0
2006-12-25 04:28:00,1.15701,1.1573,1.15701,1.1573,57399998.0
2006-12-25 04:29:00,1.15735,1.15735,1.15714,1.15724,63500000.0
2006-12-25 04:30:00,1.15732,1.15745,1.15732,1.15745,57500001.0
2006-12-25 04:31:00,1.15747,1.15747,1.15725,1.15725,59799998.0
2006-12-25 04:32:00,1.15724,1.15735,1.15724,1.1573,129900000.0
2006-12-25 04:33:00,1.1573,1.1573,1.1572,1.15726,120799999.0
2006-12-25 04:34:00,1.15737,1.15785,1.15737,1.1578,109500002.0
2006-12-25 04:35:00,1.15731,1.15742,1.1572,1.1572,169899998.0
2006-12-25 04:36:00,1.15719,1.15724,1.15705,1.15715,100000002.0
2006-12-25 04:37:00,1.15708,1.15718,1.15701,1.1571,77400000.0
2006-12-25 04:38:00,1.15718,1.1572,1.15703,1.15703,115800000.0
2006-12-25 04:39:00,1.15699,1.15715,1.15699,1.1571,150099997.0
2006-12-25 04:40:00,1.15749,1.15755,1.15743,1.15747,58800000.0
2006-12-25 04:41:00,1.15744,1.15754,1.15744,1.15746,93100003.0
2006-12-25 04:42:00,1.1575,1.15755,1.15728,1.15728,79000000.0
2006-12-25 04:43:00,1.1573,1.15736,1.15715,1.15728,117900000.0
2006-12-25 04:44:00,1.15735,1.15736,1.15723,1.15736,118099996.0
2006-12-25 04:45:00,1.15733,1.15749,1.15728,1.15729,165899998.0
2006-12-25 04:46:00,1.15729,1.15743,1.15723,1.1574,68500000.0
2006-12-25 04:47:00,1.15728,1.15739,1.15721,1.15721,88199999.0
2006-12-25 04:48:00,1.15716,1.15722,1.15713,1.15715,94300000.0
2006-12-25 04:49:00,1.15725,1.15756,1.15725,1.15753,54300000.0
2006-12-25 04:50:00,1.1575,1.15752,1.1574,1.15744,77500002.0
2006-12-25 04:51:00,1.15757,1.15757,1.15748,1.15749,65199999.0
2006-12-25 04:52:00,1.15742,1.15743,1.15712,1.15719,142899998.0
2006-12-25 04:53:00,1.15712,1.15726,1.15712,1.15713,81000002.0
2006-12-25 04:54:00,1.15733,1.15741,1.15728,1.15738,117499998.0
2006-12-25 04:55:00,1.1573,1.15738,1.15699,1.15704,92700000.0
2006-12-25 04:56:00,1.157,1.1571,1.15693,1.15707,62400001.0
2006-12-25 04:57:00,1.15712,1.15716,1.15695,1.15711,146100002.0
2006-12-25 04:58:00,1.15717,1.15724,1.15695,1.15699,64300002.0
2006-12-25 04:59:00,1.15706,1.15706,1.15692,1.15704,93100000.0
2006-12-25 05:00:00,1.15719,1.15731,1.15688,1.15694,142500000.0
2006-12-25 05:01:00,1.15685,1.15695,1.15685,1.15691,85000002.0
2006-12-25 05:02:00,1.15728,1.15741,1.15724,1.15731,165500000.0
2006-12-25 05:03:00,1.15725,1.15725,1.15712,1.15715,47900000.0
2006-12-25 05:04:00,1.15718,1.15744,1.15712,1.15732,202199998.0
2006-12-25 05:05:00,1.1572,1.1572,1.15697,1.15701,137700002.0
2006-12-25 05:06:00,1.15698,1.15709,1.15698,1.15708,44099999.0
2006-12-25 05:07:00,1.15718,1.15718,1.15662,1.15677,113400001.0
2006-12-25 05:08:00,1.15703,1.15746,1.15693,1.15746,113399999.0
2006-12-25 05:09:00,1.15765,1.1578,1.15722,1.15744,50400000.0
2006-12-25 05:10:00,1.15758,1.15804,1.15752,1.15768,103499997.0
2006-12-25 05:11:00,1.15772,1.1579,1.15769,1.15769,209000005.0
2006-12-25 05:12:00,1.15782,1.15788,1.15775,1.15778,186400004.0
2006-12-25 05:13:00,1.15772,1.15772,1.15758,1.15758,117699998.0
2006-12-25 05:14:00,1.15768,1.15771,1.15752,1.1577,86800001.0
2006-12-25 05:15:00,1.15763,1.15794,1.15763,1.15774,86300002.0
2006-12-25 05:16:00,1.15791,1.15793,1.15775,1.15785,117500001.0
2006-12-25 05:17:00,1.15785,1.15785,1.15773,1.15775,66299999.0
2006-12-25 05:18:00,1.15792,1.15806,1.15788,1.15798,68200000.0
2006-12-25 05:19:00,1.15792,1.15792,1.15761,1.15761,69600000.0
2006-12-25 05:20:00,1.15786,1.15801,1.15777,1.15786,100900002.0
2006-12-25 05:21:00,1.1578,1.15845,1.1578,1.15841,111199998.0
2006-12-25 05:22:00,1.15829,1.15838,1.15799,1.1582,205200004.0
2006-12-25 05:23:00,1.15825,1.15829,1.15777,1.15777,66299999.0
2006-12-25 05:24:00,1.158,1.15828,1.15792,1.15808,103200001.0
2006-12-25 05:25:00,1.15792,1.15797,1.15779,1.15784,57000000.0
2006-12-25 05:26:00,1.15792,1.15822,1.15792,1.15815,68200000.0
2006-12-25 05:27:00,1.1581,1.1581,1.15805,1.15805,12000000.0
2006-12-25 05:28:00,1.15805,1.15808,1.15749,1.15773,90400000.0
2006-12-25 05:29:00,1.15784,1.15784,1.15754,1.15765,134800000.0
2006-12-25 05:30:00,1.15754,1.15774,1.15754,1.15765,44799999.0
2006-12-25 05:31:00,1.15765,1.15765,1.15747,1.15765,53000000.0
2006-12-25 05:32:00,1.15778,1.15784,1.15768,1.15773,161900001.0
2006-12-25 05:33:00,1.15783,1.15783,1.15777,1.15777,36100000.0
2006-12-25 05:34:00,1.15763,1.15776,1.15762,1.1577,101699997.0
2006-12-25 05:35:00,1.15768,1.15803,1.15756,1.15779,237899998.0
2006-12-25 05:36:00,1.1579,1.15807,1.15785,1.15799,76099999.0
2006-12-25 05:37:00,1.15786,1.15786,1.15739,1.15779,114700000.0
2006-12-25 05:38:00,1.158,1.158,1.15774,1.15778,69200000.0
2006-12-25 05:39:00,1.15785,1.15804,1.15773,1.15789,83300001.0
2006-12-25 05:40:00,1.15783,1.15788,1.15773,1.15778,105900002.0
2006-12-25 05:41:00,1.15783,1.15797,1.15783,1.15797,52800000.0
2006-12-25 05:42:00,1.15788,1.15788,1.15767,1.15767,33100001.0
2006-12-25 05:43:00,1.15763,1.15776,1.15748,1.15776,121000002.0
2006-12-25 05:44:00,1.15766,1.15773,1.15763,1.15765,215900000.0
2006-12-25 05:45:00,1.15765,1.15787,1.15765,1.15775,132600003.0
2006-12-25 05:46:00,1.15777,1.15787,1.15767,1.15767,122700002.0
2006-12-25 05:47:00,1.15777,1.15805,1.15777,1.158,149800001.0
2006-12-25 05:48:00,1.15795,1.15795,1.15754,1.15754,75500001.0
2006-12-25 05:49:00,1.15741,1.15757,1.15741,1.15757,107900001.0
2006-12-25 05:50:00,1.1575,1.15783,1.1575,1.15783,66499998.0
2006-12-25 05:51:00,1.15771,1.15779,1.15759,1.15769,62000000.0
2006-12-25 05:52:00,1.15777,1.15777,1.15768,1.15769,168100000.0
2006-12-25 05:53:00,1.15773,1.15786,1.15759,1.15786,86199999.0
2006-12-25 05:54:00,1.15763,1.1579,1.15754,1.1578,102200000.0
2006-12-25 05:55:00,1.15775,1.15794,1.15764,1.15794,76500001.0
2006-12-25 05:56:00,1.15784,1.15784,1.15762,1.15762,49500002.0
2006-12-25 05:57:00,1.15761,1.15794,1.15761,1.1579,66100000.0
2006-12-25 05:58:00,1.15788,1.15808,1.15775,1.15775,112700001.0
2006-12-25 05:59:00,1.15788,1.15806,1.15773,1.15778,92900000.0
2006-12-25 06:00:00,1.15783,1.15801,1.15776,1.15788,102499999.0
2006-12-25 06:01:00,1.15784,1.15784,1.15765,1.15765,40700000.0
2006-12-25 06:02:00,1.15759,1.15776,1.15756,1.15758,52700000.0
2006-12-25 06:03:00,1.15748,1.15764,1.15748,1.1576,98700000.0
2006-12-25 06:04:00,1.15758,1.15803,1.15757,1.15791,125599998.0
2006-12-25 06:05:00,1.15783,1.15813,1.15776,1.15787,189999996.0
2006-12-25 06:06:00,1.15787,1.15787,1.15761,1.15761,27500000.0
2006-12-25 06:07:00,1.15772,1.1578,1.15772,1.15779,52400000.0
2006-12-25 06:08:00,1.15772,1.1579,1.15772,1.1579,180500002.0
2006-12-25 06:09:00,1.15786,1.15786,1.15768,1.15778,119499999.0
2006-12-25 06:10:00,1.15782,1.15789,1.15761,1.15779,127999999.0
2006-12-25 06:11:00,1.15802,1.15802,1.15756,1.15758,51100000.0
2006-12-25 06:12:00,1.15751,1.15756,1.15748,1.15753,49700000.0
2006-12-25 06:13:00,1.15755,1.15767,1.15755,1.15767,153000000.0
2006-12-25 06:14:00,1.15774,1.15779,1.15762,1.15769,61400001.0
2006-12-25 06:15:00,1.15765,1.15778,1.15763,1.15775,122499999.0
2006-12-25 06:16:00,1.15775,1.1579,1.15775,1.15777,91400001.0
2006-12-25 06:17:00,1.15776,1.15793,1.15773,1.15775,149200000.0
2006-12-25 06:18:00,1.15776,1.1579,1.15773,1.15773,133700001.0
2006-12-25 06:19:00,1.15782,1.15792,1.15782,1.15792,78499999.0
2006-12-25 06:20:00,1.1571,1.15787,1.15708,1.15779,119799998.0
2006-12-25 06:21:00,1.1576,1.15782,1.15749,1.15782,86400000.0
2006-12-25 06:22:00,1.15784,1.15784,1.15746,1.1577,152900000.0
2006-12-25 06:23:00,1.15787,1.15788,1.15748,1.1577,143399999.0
2006-12-25 06:24:00,1.15767,1.15775,1.15738,1.15762,140299997.0
2006-12-25 06:25:00,1.15747,1.15759,1.15719,1.15748,160600000.0
2006-12-25 06:26:00,1.15741,1.15786,1.15739,1.15758,138000000.0
2006-12-25 06:27:00,1.15738,1.1576,1.15718,1.15718,67600000.0
2006-12-25 06:28:00,1.15712,1.1576,1.15712,1.1576,64899999.0
2006-12-25 06:29:00,1.15746,1.15768,1.15746,1.15758,116999998.0
2006-12-25 06:30:00,1.15771,1.15775,1.15755,1.15755,11000000.0
2006-12-25 06:31:00,1.15762,1.15779,1.1575,1.1575,94400001.0
2006-12-25 06:32:00,1.15744,1.15754,1.15744,1.15745,34600000.0
2006-12-25 06:33:00,1.15755,1.15766,1.15754,1.15755,67799999.0
2006-12-25 06:34:00,1.1577,1.15782,1.15725,1.15728,118300003.0
2006-12-25 06:35:00,1.15753,1.15782,1.15751,1.15762,90700001.0
2006-12-25 06:36:00,1.15766,1.1579,1.15755,1.15762,165000003.0
2006-12-25 06:37:00,1.15764,1.15769,1.15748,1.15752,128799998.0
2006-12-25 06:38:00,1.15742,1.15762,1.15723,1.15723,98500001.0
2006-12-25 06:39:00,1.15738,1.15778,1.15738,1.1575,86199999.0
2006-12-25 06:40:00,1.15753,1.15783,1.15747,1.15762,101900000.0
2006-12-25 06:41:00,1.15752,1.15752,1.15742,1.15749,133999998.0
2006-12-25 06:42:00,1.15767,1.15775,1.15745,1.15757,166199998.0
2006-12-25 06:43:00,1.15742,1.15756,1.15742,1.15756,47300001.0
2006-12-25 06:44:00,1.15747,1.15761,1.15744,1.15745,231700001.0
2006-12-25 06:45:00,1.15755,1.15768,1.15755,1.15757,43100000.0
2006-12-25 06:46:00,1.15753,1.1576,1.15732,1.15732,136300003.0
2006-12-25 06:47:00,1.15724,1.15786,1.15724,1.15734,133699997.0
2006-12-25 06:48:00,1.15728,1.15739,1.15722,1.15739,88500002.0
2006-12-25 06:49:00,1.1573,1.15732,1.15725,1.15732,61400000.0
2006-12-25 06:50:00,1.15733,1.15749,1.15728,1.1574,106600001.0
2006-12-25 06:51:00,1.15755,1.15769,1.15732,1.15761,118200000.0
2006-12-25 06:52:00,1.15737,1.15767,1.15704,1.15762,113800001.0
2006-12-25 06:53:00,1.15769,1.1578,1.15766,1.15776,105399999.0
2006-12-25 06:54:00,1.15769,1.15772,1.15731,1.1574,152699999.0
2006-12-25 06:55:00,1.15732,1.15738,1.15724,1.15731,152899999.0
2006-12-25 06:56:00,1.15735,1.15735,1.15728,1.1573,109499999.0
2006-12-25 06:57:00,1.15735,1.15735,1.15724,1.15725,67899999.0
2006-12-25 06:58:00,1.15733,1.15735,1.15728,1.1573,166599999.0
2006-12-25 06:59:00,1.15732,1.15766,1.15723,1.15766,117499999.0
2006-12-25 07:00:00,1.15787,1.15791,1.15735,1.15735,77500000.0
2006-12-25 07:01:00,1.15733,1.15764,1.15722,1.1575,105000000.0
2006-12-25 07:02:00,1.1574,1.15781,1.15727,1.15749,149600003.0
2006-12-25 07:03:00,1.15753,1.15761,1.15742,1.1576,91900002.0
2006-12-25 07:04:00,1.15745,1.15754,1.15745,1.15746,127100004.0
2006-12-25 07:05:00,1.15737,1.15753,1.15706,1.15706,25900000.0
2006-12-25 07:06:00,1.15698,1.15708,1.15694,1.15708,72700000.0
2006-12-25 07:07:00,1.15752,1.15752,1.15676,1.15681,118800000.0
2006-12-25 07:08:00,1.15673,1.15735,1.15663,1.15735,144899999.0
2006-12-25 07:09:00,1.15732,1.15736,1.15725,1.15725,119000003.0
2006-12-25 07:10:00,1.15735,1.15735,1.15726,1.1573,87600001.0
2006-12-25 07:11:00,1.15726,1.15742,1.15726,1.15741,91900001.0
2006-12-25 07:12:00,1.15746,1.15752,1.15738,1.15738,89500000.0
2006-12-25 07:13:00,1.15737,1.15743,1.15714,1.15725,128000002.0
2006-12-25 07:14:00,1.15707,1.15713,1.15702,1.15702,74100000.0
2006-12-25 07:15:00,1.15714,1.15761,1.15714,1.15761,75399999.0
2006-12-25 07:16:00,1.15762,1.15762,1.15725,1.15725,168100001.0
2006-12-25 07:17:00,1.15725,1.15735,1.1572,1.15735,90900000.0
2006-12-25 07:18:00,1.1572,1.15757,1.15704,1.15734,58100000.0
2006-12-25 07:19:00,1.15782,1.15782,1.15751,1.15767,108200003.0
2006-12-25 07:20:00,1.15759,1.15773,1.15759,1.15763,89799998.0
2006-12-25 07:21:00,1.15762,1.15765,1.1574,1.15747,128999997.0
2006-12-25 07:22:00,1.1574,1.1574,1.15732,1.15739,95300002.0
2006-12-25 07:23:00,1.15739,1.15754,1.15739,1.15754,71300000.0
2006-12-25 07:24:00,1.15748,1.15761,1.15745,1.15745,222400000.0
2006-12-25 07:25:00,1.15765,1.15782,1.15741,1.15743,120800003.0
2006-12-25 07:26:00,1.15737,1.15737,1.15707,1.15707,68599998.0
2006-12-25 07:27:00,1.15715,1.15747,1.15715,1.15745,108299999.0
2006-12-25 07:28:00,1.15753,1.15768,1.15752,1.15758,184800000.0
2006-12-25 07:29:00,1.1575,1.15762,1.1575,1.15762,27900000.0
2006-12-25 07:30:00,1.15758,1.15758,1.15752,1.15752,9100000.0
2006-12-25 07:31:00,1.15758,1.15769,1.15754,1.15761,132399999.0
2006-12-25 07:32:00,1.15762,1.15768,1.15753,1.15755,54200001.0
2006-12-25 07:33:00,1.15752,1.15755,1.15744,1.15744,74600000.0
2006-12-25 07:34:00,1.15734,1.15743,1.15733,1.1574,104000002.0
2006-12-25 07:35:00,1.15742,1.15742,1.15733,1.15733,36800000.0
2006-12-25 07:36:00,1.15755,1.15781,1.15752,1.15777,171300001.0
2006-12-25 07:37:00,1.15799,1.15799,1.15773,1.15784,86099998.0
2006-12-25 07:38:00,1.15783,1.15783,1.15771,1.15781,106499999.0
2006-12-25 07:39:00,1.1578,1.15793,1.1578,1.15789,65500001.0
2006-12-25 07:40:00,1.15786,1.15791,1.1578,1.15785,127199999.0
2006-12-25 07:41:00,1.15781,1.15826,1.15781,1.15803,84600001.0
2006-12-25 07:42:00,1.1578,1.158,1.15762,1.158,105699999.0
2006-12-25 07:43:00,1.15792,1.15798,1.15744,1.15744,99100002.0
2006-12-25 07:44:00,1.1576,1.15827,1.1576,1.15812,96700000.0
2006-12-25 07:45:00,1.15812,1.15837,1.15778,1.15778,82900001.0
2006-12-25 07:46:00,1.15788,1.15834,1.15788,1.15813,92800001.0
2006-12-25 07:47:00,1.158,1.1583,1.158,1.15822,168599998.0
2006-12-25 07:48:00,1.15835,1.15844,1.15796,1.15805,112400002.0
2006-12-25 07:49:00,1.15808,1.15826,1.15808,1.1582,63900000.0
2006-12-25 07:50:00,1.1582,1.1582,1.15789,1.15798,135799998.0
2006-12-25 07:51:00,1.15805,1.15815,1.15795,1.15805,118200001.0
2006-12-25 07:52:00,1.15813,1.15813,1.15802,1.15802,24700000.0
2006-12-25 07:53:00,1.15804,1.15812,1.15787,1.15789,54300000.0
2006-12-25 07:54:00,1.1581,1.15827,1.15798,1.15802,193200002.0
2006-12-25 07:55:00,1.15803,1.15809,1.15795,1.15809,123399996.0
2006-12-25 07:56:00,1.15809,1.15826,1.15794,1.15799,88200001.0
2006-12-25 07:57:00,1.15795,1.15798,1.15789,1.15798,50900000.0
2006-12-25 07:58:00,1.15795,1.15801,1.15761,1.15761,72600000.0
2006-12-25 07:59:00,1.15755,1.15783,1.15755,1.15781,42900000.0
2006-12-25 08:00:00,1.15775,1.1581,1.1577,1.1581,174300002.0
2006-12-25 08:01:00,1.15792,1.1581,1.15792,1.15803,121499999.0
2006-12-25 08:02:00,1.158,1.1582,1.158,1.15817,187200004.0
2006-12-25 08:03:00,1.15808,1.15831,1.15792,1.15828,105200001.0
2006-12-25 08:04:00,1.15822,1.15824,1.15784,1.15799,210400003.0
2006-12-25 08:05:00,1.15803,1.15805,1.1579,1.15798,142200001.0
2006-12-25 08:06:00,1.15812,1.15816,1.15793,1.15803,142500000.0
2006-12-25 08:07:00,1.15816,1.15834,1.15816,1.1583,72399999.0
2006-12-25 08:08:00,1.15819,1.15832,1.15819,1.15823,27400000.0
2006-12-25 08:09:00,1.1583,1.15832,1.15774,1.15774,175600001.0
2006-12-25 08:10:00,1.15772,1.15792,1.15766,1.15792,107100001.0
2006-12-25 08:11:00,1.1578,1.15828,1.15774,1.15828,92400000.0
2006-12-25 08:12:00,1.15828,1.15828,1.15805,1.1581,88299998.0
2006-12-25 08:13:00,1.15796,1.15805,1.15773,1.15776,62299999.0
2006-12-25 08:14:00,1.15754,1.15783,1.15747,1.15756,117700001.0
2006-12-25 08:15:00,1.15755,1.15758,1.15724,1.15724,78500002.0
2006-12-25 08:16:00,1.15751,1.15774,1.15751,1.15774,42800000.0
2006-12-25 08:17:00,1.1582,1.15835,1.15761,1.15786,202200005.0
2006-12-25 08:18:00,1.15781,1.15781,1.15758,1.15758,35200000.0
2006-12-25 08:19:00,1.15761,1.15791,1.15752,1.15791,100999998.0
2006-12-25 08:20:00,1.158,1.15812,1.15788,1.15801,120899996.0
2006-12-25 08:21:00,1.1579,1.15826,1.15767,1.15797,114999998.0
2006-12-25 08:22:00,1.15825,1.15827,1.15771,1.15796,75200000.0
2006-12-25 08:23:00,1.15835,1.15843,1.1576,1.15768,199399995.0
2006-12-25 08:24:00,1.15773,1.15799,1.15767,1.15799,108100000.0
2006-12-25 08:25:00,1.15796,1.15825,1.1579,1.15825,128100003.0
2006-12-25 08:26:00,1.15823,1.15826,1.1581,1.15825,60500000.0
2006-12-25 08:27:00,1.15798,1.15798,1.15776,1.15789,60199999.0
2006-12-25 08:28:00,1.15768,1.15826,1.15757,1.15817,114700002.0
2006-12-25 08:29:00,1.15808,1.15843,1.15798,1.15825,156199998.0
2006-12-25 08:30:00,1.1583,1.15832,1.15778,1.15778,105999999.0
2006-12-25 08:31:00,1.15785,1.1581,1.15785,1.15801,115200001.0
2006-12-25 08:32:00,1.15808,1.1582,1.15807,1.1581,77300001.0
2006-12-25 08:33:00,1.15804,1.15825,1.15804,1.15825,116699998.0
2006-12-25 08:34:00,1.15828,1.15828,1.15814,1.1582,47300001.0
2006-12-25 08:35:00,1.15833,1.15833,1.15783,1.15816,104300000.0
2006-12-25 08:36:00,1.1581,1.15838,1.15803,1.15838,40600000.0
2006-12-25 08:37:00,1.1583,1.1583,1.15816,1.15825,93400002.0
2006-12-25 08:38:00,1.15815,1.15815,1.15778,1.15779,87100002.0
2006-12-25 08:39:00,1.15805,1.1582,1.15783,1.15789,110900002.0
2006-12-25 08:40:00,1.15805,1.15828,1.1578,1.15781,91599999.0
2006-12-25 08:41:00,1.15768,1.15787,1.15765,1.15785,65500000.0
2006-12-25 08:42:00,1.15805,1.15809,1.15793,1.15802,167600001.0
2006-12-25 08:43:00,1.158,1.158,1.15725,1.15727,120900002.0
2006-12-25 08:44:00,1.15744,1.15751,1.1573,1.15739,152400003.0
2006-12-25 08:45:00,1.15752,1.15783,1.15752,1.15781,108399998.0
2006-12-25 08:46:00,1.15758,1.15815,1.15741,1.15798,102700001.0
2006-12-25 08:47:00,1.15817,1.15848,1.15812,1.15815,129000001.0
2006-12-25 08:48:00,1.15813,1.15827,1.15813,1.1582,134800004.0
2006-12-25 08:49:00,1.15815,1.15835,1.15803,1.15835,39100000.0
2006-12-25 08:50:00,1.15843,1.15845,1.15823,1.15823,60800000.0
2006-12-25 08:51:00,1.158,1.1581,1.15791,1.15791,153900003.0
2006-12-25 08:52:00,1.15802,1.15827,1.15792,1.15792,158700001.0
2006-12-25 08:53:00,1.15785,1.1582,1.15785,1.15817,51500000.0
2006-12-25 08:54:00,1.15815,1.15836,1.15803,1.15803,56800001.0
2006-12-25 08:55:00,1.15802,1.15802,1.15775,1.15785,114199999.0
2006-12-25 08:56:00,1.15782,1.15787,1.15776,1.15784,86599999.0
2006-12-25 08:57:00,1.15783,1.1584,1.15772,1.15818,142699999.0
2006-12-25 08:58:00,1.15832,1.15839,1.15796,1.15797,67900000.0
2006-12-25 08:59:00,1.15798,1.15841,1.15798,1.15821,128999998.0
2006-12-25 09:00:00,1.1582,1.15826,1.15811,1.15815,145599999.0
2006-12-25 09:01:00,1.15823,1.15835,1.15815,1.15824,129899999.0
2006-12-25 09:02:00,1.15804,1.1584,1.15784,1.15827,113500000.0
2006-12-25 09:03:00,1.15835,1.15845,1.15828,1.15829,120400000.0
2006-12-25 09:04:00,1.158,1.1584,1.15793,1.15817,111300000.0
2006-12-25 09:05:00,1.15793,1.1584,1.15771,1.1584,151299999.0
2006-12-25 09:06:00,1.1584,1.1584,1.15779,1.15779,98200002.0
2006-12-25 09:07:00,1.15792,1.15808,1.15767,1.15808,57500000.0
2006-12-25 09:08:00,1.15815,1.15815,1.15759,1.15773,45900000.0
2006-12-25 09:09:00,1.15753,1.15776,1.15742,1.15776,87699999.0
2006-12-25 09:10:00,1.15763,1.15788,1.15759,1.15788,92100001.0
2006-12-25 09:11:00,1.15771,1.15829,1.1577,1.15829,144500004.0
2006-12-25 09:12:00,1.15792,1.15808,1.15784,1.15785,82600001.0
2006-12-25 09:13:00,1.15801,1.15813,1.15766,1.15813,150400000.0
2006-12-25 09:14:00,1.15831,1.15835,1.15827,1.15832,98100000.0
2006-12-25 09:15:00,1.15816,1.15816,1.15745,1.15745,58700002.0
2006-12-25 09:16:00,1.15747,1.158,1.15747,1.15766,57899999.0
2006-12-25 09:17:00,1.15752,1.15809,1.15747,1.15798,64300000.0
2006-12-25 09:18:00,1.15791,1.15798,1.15772,1.15779,98499999.0
2006-12-25 09:19:00,1.15758,1.15799,1.15751,1.1578,54099999.0
2006-12-25 09:20:00,1.15748,1.15818,1.15742,1.15818,63600001.0
2006-12-25 09:21:00,1.15788,1.15807,1.15778,1.15784,90199999.0
2006-12-25 09:22:00,1.15823,1.15839,1.15807,1.15832,167400002.0
2006-12-25 09:23:00,1.1581,1.1585,1.15791,1.15827,150100001.0
2006-12-25 09:24:00,1.15788,1.15796,1.1577,1.15785,100699999.0
2006-12-25 09:25:00,1.15789,1.15803,1.15787,1.15793,111699999.0
2006-12-25 09:26:00,1.15788,1.15809,1.15769,1.15807,148600004.0
2006-12-25 09:27:00,1.15814,1.15818,1.15784,1.15784,34600000.0
2006-12-25 09:28:00,1.1577,1.1577,1.15754,1.15754,72700000.0
2006-12-25 09:29:00,1.15753,1.15796,1.15743,1.15757,88100000.0
2006-12-25 09:30:00,1.15737,1.15776,1.15729,1.15776,101599999.0
2006-12-25 09:31:00,1.15784,1.1579,1.15759,1.1579,121900002.0
2006-12-25 09:32:00,1.158,1.15806,1.15774,1.15774,59500000.0
2006-12-25 09:33:00,1.15772,1.15804,1.15772,1.15797,103900002.0
2006-12-25 09:34:00,1.15802,1.15827,1.15802,1.15821,47500000.0
2006-12-25 09:35:00,1.15832,1.15832,1.15786,1.158,177699999.0
2006-12-25 09:36:00,1.15791,1.15791,1.15767,1.15769,48900000.0
2006-12-25 09:37:00,1.15807,1.15831,1.15807,1.1583,62900001.0
2006-12-25 09:38:00,1.15842,1.15861,1.15814,1.15861,116099997.0
2006-12-25 09:39:00,1.15845,1.15845,1.15785,1.1579,56200000.0
2006-12-25 09:40:00,1.15795,1.15798,1.15745,1.15775,112800001.0
2006-12-25 09:41:00,1.15797,1.15831,1.15777,1.15777,82899999.0
2006-12-25 09:42:00,1.15773,1.15781,1.15766,1.15778,144900001.0
2006-12-25 09:43:00,1.1579,1.15792,1.1574,1.1574,187100002.0
2006-12-25 09:44:00,1.15745,1.15818,1.15745,1.15812,105400000.0
2006-12-25 09:45:00,1.15818,1.15825,1.15768,1.1577,54400000.0
2006-12-25 09:46:00,1.15768,1.158,1.15768,1.15795,114900001.0
2006-12-25 09:47:00,1.15784,1.15802,1.15759,1.15759,116299999.0
2006-12-25 09:48:00,1.15776,1.15825,1.15776,1.15818,73500002.0
2006-12-25 09:49:00,1.15796,1.15796,1.15785,1.15792,27200000.0
2006-12-25 09:50:00,1.15782,1.15789,1.15747,1.15747,79800001.0
2006-12-25 09:51:00,1.15735,1.15791,1.15735,1.15757,186699998.0
2006-12-25 09:52:00,1.1574,1.15791,1.1574,1.15762,122600003.0
2006-12-25 09:53:00,1.15747,1.15747,1.15716,1.15745,83100001.0
2006-12-25 09:54:00,1.15748,1.15759,1.15745,1.15745,46099999.0
2006-12-25 09:55:00,1.15757,1.15828,1.15757,1.15828,136100003.0
2006-12-25 09:56:00,1.15827,1.1584,1.15824,1.1584,67400001.0
2006-12-25 09:57:00,1.15836,1.15836,1.15787,1.15803,81999998.0
2006-12-25 09:58:00,1.15791,1.15791,1.15746,1.15746,66199999.0
2006-12-25 09:59:00,1.1574,1.15797,1.15731,1.15734,167800000.0
2006-12-25 10:00:00,1.15738,1.15816,1.15738,1.15803,45400000.0
2006-12-25 10:01:00,1.15807,1.15816,1.1578,1.1578,133200001.0
2006-12-25 10:02:00,1.158,1.15817,1.15784,1.15812,189199999.0
2006-12-25 10:03:00,1.15807,1.15807,1.15779,1.15807,20100000.0
2006-12-25 10:04:00,1.15823,1.15834,1.158,1.158,119700004.0
2006-12-25 10:05:00,1.15792,1.15817,1.15792,1.15817,92800001.0
2006-12-25 10:06:00,1.15807,1.15816,1.15762,1.15816,116699998.0
2006-12-25 10:07:00,1.15806,1.15818,1.15806,1.15813,39400000.0
2006-12-25 10:08:00,1.1583,1.15836,1.15793,1.15805,119000001.0
2006-12-25 10:09:00,1.15811,1.15821,1.15801,1.15805,74600000.0
2006-12-25 10:10:00,1.15778,1.15812,1.15757,1.15807,86399999.0
2006-12-25 10:11:00,1.15767,1.1578,1.15726,1.15726,111600002.0
2006-12-25 10:12:00,1.15733,1.15771,1.15733,1.15771,23700000.0
2006-12-25 10:13:00,1.15763,1.15781,1.1574,1.1574,124699999.0
2006-12-25 10:14:00,1.15753,1.15757,1.15725,1.15733,121700001.0
2006-12-25 10:15:00,1.1573,1.1575,1.15728,1.15728,145699998.0
2006-12-25 10:16:00,1.15739,1.15747,1.15711,1.15711,135499999.0
2006-12-25 10:17:00,1.1573,1.15758,1.15728,1.15758,62399999.0
2006-12-25 10:18:00,1.15751,1.15789,1.15748,1.15773,154599999.0
2006-12-25 10:19:00,1.15779,1.15784,1.15755,1.15772,80200000.0
2006-12-25 10:20:00,1.15781,1.15789,1.15749,1.15754,125800002.0
2006-12-25 10:21:00,1.15729,1.15744,1.15706,1.1572,165399999.0
2006-12-25 10:22:00,1.15695,1.15705,1.15664,1.15664,95700003.0
2006-12-25 10:23:00,1.15658,1.15666,1.15646,1.15656,75700000.0
2006-12-25 10:24:00,1.15692,1.15711,1.15677,1.15711,121900002.0
2006-12-25 10:25:00,1.15738,1.15791,1.15726,1.15726,165799996.0
2006-12-25 10:26:00,1.15722,1.15767,1.15722,1.15747,71099998.0
2006-12-25 10:27:00,1.15718,1.1575,1.15711,1.15723,137500001.0
2006-12-25 10:28:00,1.15714,1.15785,1.15714,1.15784,90199998.0
2006-12-25 10:29:00,1.15753,1.15771,1.15709,1.15709,149999999.0
2006-12-25 10:30:00,1.15693,1.15728,1.15689,1.15717,61200000.0
2006-12-25 10:31:00,1.15697,1.15733,1.1569,1.15712,94400000.0
2006-12-25 10:32:00,1.15718,1.15755,1.15718,1.15753,115500004.0
2006-12-25 10:33:00,1.15752,1.15754,1.15741,1.15748,144900003.0
2006-12-25 10:34:00,1.1575,1.15757,1.15682,1.15682,83000000.0
2006-12-25 10:35:00,1.15678,1.1569,1.15676,1.15682,96699999.0
2006-12-25 10:36:00,1.15697,1.15697,1.15651,1.15653,144099999.0
2006-12-25 10:37:00,1.15633,1.15651,1.1563,1.15651,36100000.0
2006-12-25 10:38:00,1.15653,1.15653,1.15632,1.15632,61600000.0
2006-12-25 10:39:00,1.15645,1.15661,1.1564,1.15656,46600000.0
2006-12-25 10:40:00,1.15657,1.15693,1.15653,1.15693,73200002.0
2006-12-25 10:41:00,1.15696,1.15709,1.15691,1.15703,84799998.0
2006-12-25 10:42:00,1.15695,1.1571,1.15691,1.1571,79499999.0
2006-12-25 10:43:00,1.1571,1.15761,1.15697,1.1575,161499997.0
2006-12-25 10:44:00,1.15747,1.15767,1.15743,1.15763,85500001.0
2006-12-25 10:45:00,1.15753,1.15753,1.15689,1.15689,112200001.0
2006-12-25 10:46:00,1.15671,1.15682,1.1566,1.15664,59899999.0
2006-12-25 10:47:00,1.1566,1.1566,1.15655,1.15659,30300000.0
2006-12-25 10:48:00,1.15656,1.15713,1.15656,1.15713,75700001.0
2006-12-25 10:49:00,1.15722,1.15729,1.15686,1.15686,46500000.0
2006-12-25 10:50:00,1.15676,1.15676,1.15648,1.15664,134100003.0
2006-12-25 10:51:00,1.15666,1.15733,1.15657,1.15733,124699999.0
2006-12-25 10:52:00,1.15734,1.15734,1.15695,1.15697,141399999.0
2006-12-25 10:53:00,1.1568,1.1568,1.15658,1.15662,70500002.0
2006-12-25 10:54:00,1.15685,1.15717,1.15664,1.15717,158399998.0
2006-12-25 10:55:00,1.15715,1.15726,1.15709,1.15709,125299999.0
2006-12-25 10:56:00,1.1572,1.15741,1.15717,1.15741,77400001.0
2006-12-25 10:57:00,1.1576,1.15783,1.15723,1.15751,54500000.0
2006-12-25 10:58:00,1.15782,1.15788,1.15745,1.15762,117900000.0
2006-12-25 10:59:00,1.15745,1.15756,1.15711,1.15724,96700000.0
2006-12-25 11:00:00,1.15708,1.15769,1.15708,1.15755,127800002.0
2006-12-25 11:01:00,1.15722,1.15727,1.15704,1.15722,75600000.0
2006-12-25 11:02:00,1.15732,1.15735,1.15725,1.15725,85300000.0
2006-12-25 11:03:00,1.15723,1.15734,1.15719,1.15731,173700001.0
2006-12-25 11:04:00,1.15736,1.15739,1.15721,1.15724,50600001.0
2006-12-25 11:05:00,1.15723,1.15734,1.15723,1.15731,41500000.0
2006-12-25 11:06:00,1.15723,1.15736,1.15722,1.15736,100099999.0
2006-12-25 11:07:00,1.15731,1.15768,1.15727,1.15763,177700000.0
2006-12-25 11:08:00,1.15772,1.15775,1.15764,1.15764,35200000.0
2006-12-25 11:09:00,1.15765,1.15775,1.15763,1.15771,63399998.0
2006-12-25 11:10:00,1.15774,1.15778,1.15767,1.15772,117999998.0
2006-12-25 11:11:00,1.15773,1.15775,1.15757,1.15775,167499998.0
2006-12-25 11:12:00,1.15773,1.15773,1.15709,1.15713,117200000.0
2006-12-25 11:13:00,1.15697,1.15703,1.15649,1.15649,103999999.0
2006-12-25 11:14:00,1.15658,1.15719,1.15658,1.15703,128400002.0
2006-12-25 11:15:00,1.15708,1.15718,1.15667,1.15712,110299999.0
2006-12-25 11:16:00,1.15729,1.15745,1.15714,1.15745,183200000.0
2006-12-25 11:17:00,1.15753,1.15753,1.15741,1.15741,80000001.0
2006-12-25 11:18:00,1.1575,1.15757,1.15737,1.15737,133699999.0
2006-12-25 11:19:00,1.15744,1.15763,1.15744,1.15754,89300000.0
2006-12-25 11:20:00,1.15744,1.15744,1.15667,1.15667,138599998.0
2006-12-25 11:21:00,1.15669,1.15727,1.15669,1.15727,86299998.0
2006-12-25 11:22:00,1.15733,1.15733,1.15717,1.1573,63299999.0
2006-12-25 11:23:00,1.15718,1.15725,1.15707,1.15723,116900000.0
2006-12-25 11:24:00,1.157,1.157,1.1565,1.1565,60900000.0
2006-12-25 11:25:00,1.15653,1.15676,1.15651,1.15661,118900000.0
2006-12-25 11:26:00,1.15665,1.15722,1.1566,1.15722,129899999.0
2006-12-25 11:27:00,1.15726,1.15726,1.15713,1.15713,206600000.0
2006-12-25 11:28:00,1.15693,1.15723,1.1567,1.15723,55100000.0
2006-12-25 11:29:00,1.15724,1.15731,1.15672,1.15672,109499996.0
2006-12-25 11:30:00,1.15688,1.15733,1.15682,1.15731,112500000.0
2006-12-25 11:31:00,1.15715,1.15784,1.15713,1.15769,141100001.0
2006-12-25 11:32:00,1.15761,1.15785,1.15757,1.15785,107800001.0
2006-12-25 11:33:00,1.15779,1.15792,1.15773,1.15783,58399999.0
2006-12-25 11:34:00,1.15771,1.15771,1.15711,1.15736,142400000.0
2006-12-25 11:35:00,1.15723,1.15735,1.15715,1.15727,158499996.0
2006-12-25 11:36:00,1.15713,1.15732,1.15713,1.15717,72099999.0
2006-12-25 11:37:00,1.15711,1.15719,1.15703,1.15718,102000001.0
2006-12-25 11:38:00,1.15729,1.15738,1.15722,1.15729,90200002.0
2006-12-25 11:39:00,1.15717,1.15727,1.15701,1.15725,25100000.0
2006-12-25 11:40:00,1.15727,1.15729,1.1571,1.15726,61800000.0
2006-12-25 11:41:00,1.15717,1.15717,1.15671,1.15673,76400000.0
2006-12-25 11:42:00,1.15662,1.15667,1.15651,1.15653,111999997.0
2006-12-25 11:43:00,1.15651,1.15654,1.1564,1.15651,125499999.0
2006-12-25 11:44:00,1.15645,1.1569,1.15627,1.15688,120700003.0
2006-12-25 11:45:00,1.15707,1.15707,1.15661,1.15693,138699999.0
2006-12-25 11:46:00,1.157,1.15702,1.15681,1.15702,41590000.0
2006-12-25 11:47:00,1.15685,1.15702,1.15684,1.15687,154600002.0
2006-12-25 11:48:00,1.15676,1.15692,1.15676,1.15691,68500001.0
2006-12-25 11:49:00,1.15698,1.15698,1.15675,1.15675,128100001.0
2006-12-25 11:50:00,1.15652,1.1566,1.15641,1.15649,187400000.0
2006-12-25 11:51:00,1.15652,1.15659,1.15633,1.15633,93199999.0
2006-12-25 11:52:00,1.15645,1.1572,1.15645,1.1572,158300002.0
2006-12-25 11:53:00,1.15708,1.15708,1.15669,1.15669,112199999.0
2006-12-25 11:54:00,1.15668,1.15668,1.15652,1.15652,44600000.0
2006-12-25 11:55:00,1.15648,1.15654,1.15647,1.15652,127400001.0
2006-12-25 11:56:00,1.15648,1.15723,1.15648,1.1572,82399998.0
2006-12-25 11:57:00,1.15725,1.15738,1.1572,1.15725,71699999.0
2006-12-25 11:58:00,1.15739,1.1575,1.15722,1.15722,29700000.0
2006-12-25 11:59:00,1.15723,1.15737,1.1572,1.15727,103300002.0
2006-12-25 12:00:00,1.1574,1.15744,1.15736,1.15741,72700001.0
2006-12-25 12:01:00,1.15745,1.15753,1.15743,1.15753,53900001.0
2006-12-25 12:02:00,1.15747,1.15754,1.15743,1.15743,95600001.0
2006-12-25 12:03:00,1.15722,1.15722,1.15683,1.15683,60700000.0
2006-12-25 12:04:00,1.15677,1.15685,1.15677,1.15682,49900001.0
2006-12-25 12:05:00,1.15682,1.15682,1.15647,1.15647,46500000.0
2006-12-25 12:06:00,1.15643,1.15693,1.15643,1.15677,163800000.0
2006-12-25 12:07:00,1.15648,1.15652,1.15645,1.1565,65500001.0
2006-12-25 12:08:00,1.15721,1.15721,1.15706,1.15709,71699999.0
2006-12-25 12:09:00,1.15713,1.15719,1.15685,1.1569,128300001.0
2006-12-25 12:10:00,1.15668,1.15676,1.15663,1.15663,135900000.0
2006-12-25 12:11:00,1.15665,1.15678,1.15665,1.15678,131299996.0
2006-12-25 12:12:00,1.15673,1.1571,1.15655,1.1571,87200000.0
2006-12-25 12:13:00,1.15705,1.15733,1.157,1.15727,129800001.0
2006-12-25 12:14:00,1.15728,1.15741,1.15726,1.1573,131700002.0
2006-12-25 12:15:00,1.15735,1.15741,1.15729,1.15737,136000001.0
2006-12-25 12:16:00,1.15728,1.15739,1.15724,1.1573,113899999.0
2006-12-25 12:17:00,1.15735,1.15735,1.15724,1.15733,69700002.0
2006-12-25 12:18:00,1.15737,1.15737,1.15726,1.1573,159500002.0
2006-12-25 12:19:00,1.15732,1.15732,1.15669,1.15677,138100000.0
2006-12-25 12:20:00,1.15672,1.1568,1.15658,1.15658,107700003.0
2006-12-25 12:21:00,1.15654,1.15676,1.1564,1.1564,177199998.0
2006-12-25 12:22:00,1.15653,1.15723,1.15653,1.15723,118199996.0
2006-12-25 12:23:00,1.15732,1.15732,1.15712,1.15712,28000000.0
2006-12-25 12:24:00,1.15706,1.15738,1.15702,1.15738,119800001.0
2006-12-25 12:25:00,1.15734,1.15734,1.15665,1.15669,80000000.0
2006-12-25 12:26:00,1.15689,1.1572,1.15683,1.1572,88600001.0
2006-12-25 12:27:00,1.15724,1.1573,1.15707,1.1573,68500000.0
2006-12-25 12:28:00,1.1573,1.15737,1.15669,1.15669,69099999.0
2006-12-25 12:29:00,1.15679,1.15699,1.15679,1.15698,145100002.0
2006-12-25 12:30:00,1.15711,1.15717,1.15693,1.1571,72600001.0
2006-12-25 12:31:00,1.15699,1.15719,1.15699,1.1571,78200001.0
2006-12-25 12:32:00,1.1568,1.1568,1.15645,1.1566,44000000.0
2006-12-25 12:33:00,1.15662,1.15662,1.15648,1.15648,115300000.0
2006-12-25 12:34:00,1.1565,1.15665,1.15645,1.15645,107099999.0
2006-12-25 12:35:00,1.15672,1.15692,1.15666,1.15685,82599999.0
2006-12-25 12:36:00,1.15699,1.15699,1.15647,1.15649,165100000.0
2006-12-25 12:37:00,1.15648,1.15654,1.15637,1.15649,106200003.0
2006-12-25 12:38:00,1.15647,1.15661,1.15638,1.15661,79600000.0
2006-12-25 12:39:00,1.1569,1.15708,1.15666,1.15708,125800001.0
2006-12-25 12:40:00,1.15709,1.15723,1.15655,1.15723,169299998.0
2006-12-25 12:41:00,1.15726,1.15726,1.15712,1.15713,100200002.0
2006-12-25 12:42:00,1.15721,1.15727,1.15717,1.15727,176400001.0
2006-12-25 12:43:00,1.15702,1.15716,1.15668,1.15668,144799998.0
2006-12-25 12:44:00,1.15664,1.15727,1.15659,1.15727,99700000.0
2006-12-25 12:45:00,1.15734,1.15734,1.15715,1.15728,61000001.0
2006-12-25 12:46:00,1.15707,1.15707,1.15598,1.15598,56900000.0
2006-12-25 12:47:00,1.15594,1.15608,1.15594,1.15605,186800002.0
2006-12-25 12:48:00,1.15602,1.15666,1.15598,1.15666,96699999.0
2006-12-25 12:49:00,1.15693,1.15712,1.15693,1.1571,128400000.0
2006-12-25 12:50:00,1.15717,1.15737,1.1571,1.15729,99499999.0
2006-12-25 12:51:00,1.15732,1.1574,1.15725,1.15727,48500000.0
2006-12-25 12:52:00,1.15721,1.15737,1.15721,1.15737,48799999.0
2006-12-25 12:53:00,1.15713,1.15717,1.15676,1.15676,74399999.0
2006-12-25 12:54:00,1.1566,1.15672,1.1566,1.15661,182800001.0
2006-12-25 12:55:00,1.1567,1.15704,1.1567,1.15702,95500004.0
2006-12-25 12:56:00,1.15714,1.15747,1.15714,1.15747,139400003.0
2006-12-25 12:57:00,1.15742,1.15743,1.15675,1.15678,122100000.0
2006-12-25 12:58:00,1.15668,1.15672,1.15661,1.15664,88099999.0
2006-12-25 12:59:00,1.1566,1.15684,1.1566,1.15684,101399999.0
2006-12-25 13:00:00,1.15665,1.15665,1.15645,1.15655,124599999.0
2006-12-25 13:01:00,1.1566,1.1566,1.15639,1.15653,80900001.0
2006-12-25 13:02:00,1.1567,1.15685,1.15653,1.15672,73099999.0
2006-12-25 13:03:00,1.15686,1.15693,1.15686,1.15693,46600000.0
2006-12-25 13:04:00,1.15693,1.15696,1.15678,1.15678,69199999.0
2006-12-25 13:05:00,1.15686,1.15687,1.15672,1.15676,119900000.0
2006-12-25 13:06:00,1.15682,1.15695,1.15682,1.15695,74099999.0
2006-12-25 13:07:00,1.15703,1.1571,1.15685,1.1571,66700000.0
2006-12-25 13:08:00,1.15717,1.15717,1.157,1.1571,169100001.0
2006-12-25 13:09:00,1.15688,1.15691,1.15667,1.15668,143300000.0
2006-12-25 13:10:00,1.15652,1.15656,1.15649,1.1565,97000000.0
2006-12-25 13:11:00,1.15648,1.15656,1.15647,1.15656,44600001.0
2006-12-25 13:12:00,1.15653,1.157,1.15653,1.157,65600001.0
2006-12-25 13:13:00,1.157,1.157,1.15657,1.15657,64299999.0
2006-12-25 13:14:00,1.15638,1.15654,1.15635,1.15635,27900000.0
2006-12-25 13:15:00,1.1565,1.15657,1.15642,1.15657,59500000.0
2006-12-25 13:16:00,1.15651,1.15651,1.15645,1.15645,36899999.0
2006-12-25 13:17:00,1.15642,1.15658,1.15642,1.15657,99399998.0
2006-12-25 13:18:00,1.15652,1.15656,1.15637,1.15637,90000002.0
2006-12-25 13:19:00,1.15647,1.15659,1.15631,1.15648,237799997.0
2006-12-25 13:20:00,1.15644,1.15645,1.1563,1.15645,100200000.0
2006-12-25 13:21:00,1.15643,1.15643,1.15637,1.15637,21600000.0
2006-12-25 13:22:00,1.15625,1.15651,1.15625,1.15643,35100000.0
2006-12-25 13:23:00,1.15639,1.15654,1.15639,1.15649,105799998.0
2006-12-25 13:24:00,1.15671,1.1571,1.15665,1.1571,156200003.0
2006-12-25 13:25:00,1.15695,1.15714,1.15673,1.15714,179099999.0
2006-12-25 13:26:00,1.15721,1.15721,1.15713,1.15713,43600001.0
2006-12-25 13:27:00,1.15724,1.15734,1.15724,1.15731,121600001.0
2006-12-25 13:28:00,1.15713,1.15713,1.15678,1.15678,72500000.0
2006-12-25 13:29:00,1.15663,1.15668,1.1565,1.1565,60400000.0
2006-12-25 13:30:00,1.15665,1.15722,1.15665,1.1571,105800001.0
2006-12-25 13:31:00,1.15713,1.15739,1.15713,1.15725,112999999.0
2006-12-25 13:32:00,1.15725,1.15733,1.15725,1.15733,20000000.0
2006-12-25 13:33:00,1.15749,1.15749,1.15725,1.15736,118499999.0
2006-12-25 13:34:00,1.1572,1.15722,1.1569,1.1569,135000001.0
2006-12-25 13:35:00,1.15677,1.15677,1.15649,1.15649,166099997.0
2006-12-25 13:36:00,1.15647,1.15683,1.15647,1.15683,154700001.0
2006-12-25 13:37:00,1.15687,1.15687,1.15671,1.1568,74900000.0
2006-12-25 13:38:00,1.15671,1.15686,1.15671,1.15681,57300000.0
2006-12-25 13:39:00,1.15678,1.15678,1.15653,1.15657,48700000.0
2006-12-25 13:40:00,1.15659,1.15663,1.15653,1.15653,106399998.0
2006-12-25 13:41:00,1.15654,1.15665,1.15648,1.15653,56600000.0
2006-12-25 13:42:00,1.15661,1.15661,1.15641,1.15643,221999998.0
2006-12-25 13:43:00,1.1565,1.1566,1.15645,1.15647,58799999.0
2006-12-25 13:44:00,1.15649,1.15651,1.1564,1.1564,101499999.0
2006-12-25 13:45:00,1.15647,1.15659,1.15644,1.15653,81000000.0
2006-12-25 13:46:00,1.15677,1.15688,1.15677,1.15688,25500001.0
2006-12-25 13:47:00,1.15698,1.15702,1.15696,1.15699,118800001.0
2006-12-25 13:48:00,1.15702,1.15705,1.15687,1.15695,165200002.0
2006-12-25 13:49:00,1.15675,1.15687,1.15638,1.15639,128500000.0
2006-12-25 13:50:00,1.15638,1.15638,1.15622,1.15622,104599998.0
2006-12-25 13:51:00,1.15627,1.15633,1.15625,1.1563,109100000.0
2006-12-25 13:52:00,1.1562,1.15636,1.1562,1.1563,100300002.0
2006-12-25 13:53:00,1.15624,1.15635,1.15624,1.15632,125300000.0
2006-12-25 13:54:00,1.15628,1.15635,1.15621,1.15631,125700002.0
2006-12-25 13:55:00,1.15631,1.15637,1.15617,1.15633,117200002.0
2006-12-25 13:56:00,1.15629,1.15654,1.15629,1.1564,116500000.0
2006-12-25 13:57:00,1.15638,1.15655,1.15632,1.15651,128999997.0
2006-12-25 13:58:00,1.15656,1.15657,1.15641,1.15643,95800002.0
2006-12-25 13:59:00,1.15647,1.1566,1.15645,1.15645,89799999.0
2006-12-25 14:00:00,1.1565,1.15659,1.15642,1.15659,43800000.0
2006-12-25 14:01:00,1.1564,1.15653,1.15637,1.15642,118400000.0
2006-12-25 14:02:00,1.15645,1.15645,1.15636,1.15644,102999997.0
2006-12-25 14:03:00,1.15641,1.15643,1.1563,1.15642,112800000.0
2006-12-25 14:04:00,1.15634,1.15649,1.15634,1.15649,3600000.0
2006-12-25 14:05:00,1.15673,1.15703,1.15666,1.15703,130999998.0
2006-12-25 14:06:00,1.15727,1.15746,1.15727,1.15734,48900000.0
2006-12-25 14:07:00,1.15743,1.15743,1.15737,1.15742,89500001.0
2006-12-25 14:08:00,1.15748,1.15749,1.15748,1.15749,36700000.0
2006-12-25 14:09:00,1.15722,1.15734,1.15692,1.15695,99600000.0
2006-12-25 14:10:00,1.15677,1.15685,1.15658,1.15685,147700000.0
2006-12-25 14:11:00,1.15685,1.15685,1.15672,1.1568,57400001.0
2006-12-25 14:12:00,1.15687,1.15688,1.15672,1.15688,139100001.0
2006-12-25 14:13:00,1.15675,1.15728,1.15675,1.15715,76000001.0
2006-12-25 14:14:00,1.15725,1.15736,1.1572,1.15735,58400000.0
2006-12-25 14:15:00,1.15752,1.15781,1.15743,1.15758,73800000.0
2006-12-25 14:16:00,1.15782,1.15808,1.15782,1.15802,85499997.0
2006-12-25 14:17:00,1.1581,1.15818,1.15801,1.15806,77199999.0
2006-12-25 14:18:00,1.1582,1.1583,1.15808,1.15812,148600000.0
2006-12-25 14:19:00,1.15818,1.15835,1.15818,1.15835,91899999.0
2006-12-25 14:20:00,1.15828,1.15833,1.15825,1.15829,95100001.0
2006-12-25 14:21:00,1.15833,1.15841,1.15826,1.15826,91599999.0
2006-12-25 14:22:00,1.15825,1.15844,1.15825,1.15832,97900001.0
2006-12-25 14:23:00,1.15845,1.15846,1.15834,1.15834,75200000.0
2006-12-25 14:24:00,1.15842,1.15842,1.15834,1.15837,50900000.0
2006-12-25 14:25:00,1.15834,1.1584,1.15834,1.1584,56899999.0
2006-12-25 14:26:00,1.15839,1.15843,1.15766,1.15766,116000002.0
2006-12-25 14:27:00,1.1577,1.15776,1.15763,1.15776,141100001.0
2006-12-25 14:28:00,1.15762,1.1577,1.15755,1.1577,175799999.0
2006-12-25 14:29:00,1.15757,1.15767,1.15752,1.15755,147199999.0
2006-12-25 14:30:00,1.15767,1.1577,1.15749,1.15749,90999999.0
2006-12-25 14:31:00,1.15762,1.15764,1.15745,1.15745,81299999.0
2006-12-25 14:32:00,1.1575,1.15755,1.15742,1.15742,106300000.0
2006-12-25 14:33:00,1.15742,1.15757,1.15742,1.15745,98100002.0
2006-12-25 14:34:00,1.1576,1.1576,1.1574,1.15743,37100000.0
2006-12-25 14:35:00,1.15746,1.15768,1.15741,1.15747,91699999.0
2006-12-25 14:36:00,1.15768,1.15813,1.15768,1.15801,131000000.0
2006-12-25 14:37:00,1.15808,1.15836,1.15804,1.15819,159300001.0
2006-12-25 14:38:00,1.15834,1.15834,1.15818,1.1583,94299999.0
2006-12-25 14:39:00,1.15833,1.15838,1.15825,1.15825,42800000.0
2006-12-25 14:40:00,1.15823,1.1583,1.15767,1.1577,113399999.0
2006-12-25 14:41:00,1.15774,1.15783,1.15768,1.15768,67299998.0
2006-12-25 14:42:00,1.1578,1.15821,1.15777,1.15819,181400003.0
2006-12-25 14:43:00,1.15821,1.15824,1.15812,1.15824,35100001.0
2006-12-25 14:44:00,1.15813,1.15827,1.15813,1.1582,152999999.0
2006-12-25 14:45:00,1.15819,1.15826,1.15811,1.15817,105199998.0
2006-12-25 14:46:00,1.15817,1.15846,1.15817,1.15846,136399998.0
2006-12-25 14:47:00,1.15845,1.15855,1.15845,1.15852,94299998.0
2006-12-25 14:48:00,1.15857,1.1586,1.15808,1.15808,91200000.0
2006-12-25 14:49:00,1.1581,1.15814,1.15802,1.15808,87900001.0
2006-12-25 14:50:00,1.1582,1.1582,1.15799,1.15808,138699999.0
2006-12-25 14:51:00,1.15809,1.15822,1.15806,1.15806,130699998.0
2006-12-25 14:52:00,1.15815,1.15834,1.15815,1.15825,83200002.0
2006-12-25 14:53:00,1.15832,1.1584,1.15828,1.15832,98599999.0
2006-12-25 14:54:00,1.15814,1.15837,1.15814,1.1583,95499999.0
2006-12-25 14:55:00,1.15834,1.15842,1.15822,1.15842,115899999.0
2006-12-25 14:56:00,1.15835,1.15836,1.15828,1.15836,65200000.0
2006-12-25 14:57:00,1.15831,1.15831,1.15823,1.15823,91300001.0
2006-12-25 14:58:00,1.15836,1.15841,1.15826,1.15826,65499999.0
2006-12-25 14:59:00,1.15837,1.15837,1.15823,1.15828,53900001.0
2006-12-25 15:00:00,1.15824,1.15837,1.15824,1.15832,191800002.0
2006-12-25 15:01:00,1.15828,1.15844,1.15821,1.15832,122899999.0
2006-12-25 15:02:00,1.15825,1.15834,1.15825,1.1583,64000002.0
2006-12-25 15:03:00,1.15823,1.1584,1.15821,1.15832,68000000.0
2006-12-25 15:04:00,1.15824,1.15837,1.15822,1.15824,30400000.0
2006-12-25 15:05:00,1.1583,1.15839,1.15824,1.1583,132299999.0
2006-12-25 15:06:00,1.15823,1.15834,1.15823,1.15823,85500000.0
2006-12-25 15:07:00,1.15831,1.15837,1.1582,1.15837,109700001.0
2006-12-25 15:08:00,1.1583,1.15837,1.15826,1.15826,59500001.0
2006-12-25 15:09:00,1.15839,1.15839,1.15829,1.15831,92500000.0
2006-12-25 15:10:00,1.15827,1.15833,1.15827,1.15833,25499999.0
2006-12-25 15:11:00,1.15834,1.15834,1.15765,1.15765,127300001.0
2006-12-25 15:12:00,1.1577,1.15772,1.15755,1.15755,56100001.0
2006-12-25 15:13:00,1.15754,1.15768,1.15754,1.15768,139499999.0
2006-12-25 15:14:00,1.15768,1.15768,1.1574,1.1574,70599999.0
2006-12-25 15:15:00,1.15752,1.15757,1.15737,1.15751,122300000.0
2006-12-25 15:16:00,1.15748,1.15756,1.15744,1.15756,39200000.0
2006-12-25 15:17:00,1.1575,1.15767,1.1575,1.15764,103799999.0
2006-12-25 15:18:00,1.15777,1.15803,1.15773,1.15801,110499999.0
2006-12-25 15:19:00,1.15815,1.15823,1.15771,1.15791,98199999.0
2006-12-25 15:20:00,1.15813,1.15826,1.1581,1.15826,118900000.0
2006-12-25 15:21:00,1.15807,1.15824,1.15807,1.15819,95500000.0
2006-12-25 15:22:00,1.15817,1.15828,1.15815,1.15815,103300000.0
2006-12-25 15:23:00,1.15808,1.1582,1.15808,1.15809,51000001.0
2006-12-25 15:24:00,1.15815,1.1583,1.15815,1.1583,21799999.0
2006-12-25 15:25:00,1.15808,1.15819,1.15789,1.15792,131000001.0
2006-12-25 15:26:00,1.1579,1.1583,1.15781,1.1583,45600000.0
2006-12-25 15:27:00,1.15835,1.15845,1.15835,1.15842,104800003.0
2006-12-25 15:28:00,1.15842,1.15842,1.15813,1.15813,152899999.0
2006-12-25 15:29:00,1.15814,1.15826,1.15802,1.15826,125200004.0
2006-12-25 15:30:00,1.15821,1.15823,1.15814,1.15814,58800001.0
2006-12-25 15:31:00,1.1582,1.15824,1.15805,1.15824,19000000.0
2006-12-25 15:32:00,1.15827,1.15827,1.15816,1.15823,154999996.0
2006-12-25 15:33:00,1.15831,1.15831,1.15821,1.1583,70900000.0
2006-12-25 15:34:00,1.15833,1.15833,1.15813,1.15819,126199999.0
2006-12-25 15:35:00,1.15812,1.15825,1.15812,1.15821,136999999.0
2006-12-25 15:36:00,1.15818,1.15826,1.15815,1.15818,165399998.0
2006-12-25 15:37:00,1.15821,1.15824,1.15812,1.15812,31099999.0
2006-12-25 15:38:00,1.158,1.15804,1.15794,1.15801,64399999.0
2006-12-25 15:39:00,1.15807,1.15807,1.15789,1.15807,78300000.0
2006-12-25 15:40:00,1.15805,1.15805,1.15793,1.15798,87200000.0
2006-12-25 15:41:00,1.15804,1.15831,1.15804,1.15829,112799996.0
2006-12-25 15:42:00,1.15839,1.15844,1.15829,1.15837,172200000.0
2006-12-25 15:43:00,1.15843,1.15848,1.15834,1.15842,132700003.0
2006-12-25 15:44:00,1.15842,1.15846,1.15835,1.15842,133199998.0
2006-12-25 15:45:00,1.15838,1.15849,1.15835,1.15835,38400000.0
2006-12-25 15:46:00,1.15835,1.15848,1.15777,1.15781,69100000.0
2006-12-25 15:47:00,1.15778,1.15795,1.15778,1.15795,54900001.0
2006-12-25 15:48:00,1.15785,1.15818,1.15769,1.15812,79100000.0
2006-12-25 15:49:00,1.15822,1.15838,1.15812,1.15812,119900003.0
2006-12-25 15:50:00,1.15822,1.15828,1.15818,1.15827,123800001.0
2006-12-25 15:51:00,1.15823,1.15827,1.15813,1.15827,78900000.0
2006-12-25 15:52:00,1.15823,1.15826,1.15804,1.15806,105200002.0
2006-12-25 15:53:00,1.15813,1.15824,1.15812,1.15821,80500000.0
2006-12-25 15:54:00,1.15811,1.15811,1.1578,1.15791,73600000.0
2006-12-25 15:55:00,1.1578,1.15826,1.15779,1.15808,175300001.0
2006-12-25 15:56:00,1.15793,1.15817,1.15774,1.15817,151900002.0
2006-12-25 15:57:00,1.15818,1.15826,1.15808,1.15809,55500000.0
2006-12-25 15:58:00,1.15822,1.1584,1.15822,1.1583,114800001.0
2006-12-25 15:59:00,1.15781,1.15786,1.1576,1.15777,161499999.0
2006-12-25 16:00:00,1.15771,1.15771,1.15744,1.15748,59300000.0
2006-12-25 16:01:00,1.15758,1.15772,1.15758,1.15772,126100002.0
2006-12-25 16:02:00,1.15774,1.15803,1.15759,1.15759,95800001.0
2006-12-25 16:03:00,1.15743,1.15802,1.15743,1.15802,116800000.0
2006-12-25 16:04:00,1.15815,1.15845,1.15814,1.15841,63600001.0
2006-12-25 16:05:00,1.15822,1.15822,1.15783,1.1579,96799997.0
2006-12-25 16:06:00,1.15787,1.15787,1.15771,1.15772,69300000.0
2006-12-25 16:07:00,1.1578,1.15785,1.15776,1.15777,94599999.0
2006-12-25 16:08:00,1.15761,1.15774,1.1575,1.15757,169000000.0
2006-12-25 16:09:00,1.15755,1.15769,1.15755,1.15763,72999999.0
2006-12-25 16:10:00,1.15767,1.15767,1.1573,1.15738,105300002.0
2006-12-25 16:11:00,1.15742,1.15745,1.15729,1.15745,63200002.0
2006-12-25 16:12:00,1.1574,1.1575,1.15736,1.1574,130400001.0
2006-12-25 16:13:00,1.15743,1.15751,1.1573,1.15744,131199999.0
2006-12-25 16:14:00,1.15737,1.15749,1.15728,1.15733,71300001.0
2006-12-25 16:15:00,1.15737,1.15802,1.15737,1.15766,164000004.0
2006-12-25 16:16:00,1.15767,1.1577,1.15748,1.1577,111900000.0
2006-12-25 16:17:00,1.15765,1.15778,1.15762,1.15778,96099996.0
2006-12-25 16:18:00,1.15777,1.15786,1.15777,1.1578,107599997.0
2006-12-25 16:19:00,1.15795,1.1584,1.15786,1.1584,100000001.0
2006-12-25 16:20:00,1.15857,1.15864,1.15857,1.1586,92800000.0
2006-12-25 16:21:00,1.15859,1.1587,1.15859,1.15869,104999999.0
2006-12-25 16:22:00,1.15866,1.15869,1.15854,1.15863,123700003.0
2006-12-25 16:23:00,1.15865,1.15865,1.15846,1.15846,142300000.0
2006-12-25 16:24:00,1.15858,1.15867,1.15854,1.15867,59100002.0
2006-12-25 16:25:00,1.15862,1.15863,1.15813,1.15827,70099998.0
2006-12-25 16:26:00,1.15834,1.15852,1.15826,1.1584,182300002.0
2006-12-25 16:27:00,1.15838,1.15861,1.15831,1.15861,67400001.0
2006-12-25 16:28:00,1.15826,1.15826,1.15804,1.15804,12700000.0
2006-12-25 16:29:00,1.15792,1.15849,1.15792,1.15837,107700002.0
2006-12-25 16:30:00,1.1584,1.15846,1.15837,1.15838,80000001.0
2006-12-25 16:31:00,1.15841,1.15845,1.15834,1.15841,136399998.0
2006-12-25 16:32:00,1.15836,1.15851,1.15827,1.15839,102800000.0
2006-12-25 16:33:00,1.15812,1.15826,1.15783,1.15783,147799996.0
2006-12-25 16:34:00,1.15767,1.15838,1.15767,1.15812,106499998.0
2006-12-25 16:35:00,1.1582,1.15835,1.15819,1.15835,53599999.0
2006-12-25 16:36:00,1.15822,1.15835,1.15822,1.1583,93899999.0
2006-12-25 16:37:00,1.1583,1.15851,1.1583,1.15851,81900001.0
2006-12-25 16:38:00,1.15857,1.15857,1.1584,1.15849,214199998.0
2006-12-25 16:39:00,1.15834,1.15834,1.15789,1.15789,30700000.0
2006-12-25 16:40:00,1.15775,1.15793,1.15772,1.1578,101700002.0
2006-12-25 16:41:00,1.15777,1.15797,1.15777,1.15795,86499998.0
2006-12-25 16:42:00,1.15745,1.15745,1.15729,1.1574,105499999.0
2006-12-25 16:43:00,1.15732,1.15808,1.15732,1.15802,130600000.0
2006-12-25 16:44:00,1.15799,1.15802,1.15782,1.15798,83000002.0
2006-12-25 16:45:00,1.1581,1.15833,1.15801,1.15833,83999998.0
2006-12-25 16:46:00,1.15828,1.15831,1.1582,1.1583,85099998.0
2006-12-25 16:47:00,1.1583,1.1583,1.1581,1.1581,80700001.0
2006-12-25 16:48:00,1.158,1.15813,1.158,1.15811,98700000.0
2006-12-25 16:49:00,1.15789,1.15809,1.15767,1.15809,154200002.0
2006-12-25 16:50:00,1.1582,1.15828,1.1581,1.1581,165600000.0
2006-12-25 16:51:00,1.15826,1.15864,1.15826,1.15864,16000000.0
2006-12-25 16:52:00,1.15851,1.15852,1.15851,1.15852,52000000.0
2006-12-25 16:53:00,1.15844,1.1585,1.15809,1.15809,106999998.0
2006-12-25 16:54:00,1.15785,1.15785,1.15772,1.15772,2100000.0
2006-12-25 16:55:00,1.15762,1.15775,1.15762,1.15775,56600000.0
2006-12-25 16:56:00,1.15784,1.1579,1.15772,1.15784,60700000.0
2006-12-25 16:57:00,1.15796,1.15809,1.15793,1.15801,183299999.0
2006-12-25 16:58:00,1.15798,1.15798,1.15797,1.15797,27400000.0
2006-12-25 16:59:00,1.15793,1.15817,1.1579,1.1581,173700003.0
2006-12-25 17:00:00,1.158,1.158,1.15741,1.15742,68000000.0
2006-12-25 17:01:00,1.15726,1.15747,1.15726,1.1574,60800000.0
2006-12-25 17:02:00,1.15765,1.15787,1.15735,1.15735,129300000.0
2006-12-25 17:03:00,1.1576,1.1579,1.15752,1.1579,58900000.0
2006-12-25 17:04:00,1.15805,1.15817,1.15805,1.15808,37300000.0
2006-12-25 17:05:00,1.15808,1.15811,1.15798,1.15805,101100002.0
2006-12-25 17:06:00,1.15817,1.15828,1.15807,1.15817,109600000.0
2006-12-25 17:07:00,1.15807,1.1581,1.15788,1.15788,43499999.0
2006-12-25 17:08:00,1.15771,1.15771,1.15766,1.15769,77999999.0
2006-12-25 17:09:00,1.15769,1.15828,1.15769,1.15813,109000000.0
2006-12-25 17:10:00,1.15807,1.15831,1.15807,1.15831,163400002.0
2006-12-25 17:11:00,1.15818,1.15827,1.15815,1.15827,114900000.0
2006-12-25 17:12:00,1.15824,1.15824,1.15814,1.1582,70100000.0
2006-12-25 17:13:00,1.15814,1.15824,1.15811,1.15822,24800000.0
2006-12-25 17:14:00,1.15814,1.15824,1.15811,1.15811,108699999.0
2006-12-25 17:15:00,1.15818,1.15829,1.15811,1.15826,102199999.0
2006-12-25 17:16:00,1.15822,1.15824,1.15804,1.15807,91100002.0
2006-12-25 17:17:00,1.15824,1.15825,1.15815,1.15822,85600000.0
2006-12-25 17:18:00,1.15823,1.15823,1.15812,1.15812,52000000.0
2006-12-25 17:19:00,1.15824,1.15827,1.15808,1.15824,113199999.0
2006-12-25 17:20:00,1.15812,1.15824,1.15808,1.15821,86400000.0
2006-12-25 17:21:00,1.1581,1.15824,1.1581,1.15822,76400001.0
2006-12-25 17:22:00,1.15814,1.1582,1.15801,1.15811,179799999.0
2006-12-25 17:23:00,1.15818,1.15818,1.15802,1.15807,221599995.0
2006-12-25 17:24:00,1.15843,1.15848,1.15836,1.15838,148599999.0
2006-12-25 17:25:00,1.15823,1.15824,1.15799,1.15799,171600001.0
2006-12-25 17:26:00,1.15792,1.15792,1.15782,1.15785,89100001.0
2006-12-25 17:27:00,1.15812,1.15826,1.15812,1.15826,48600001.0
2006-12-25 17:28:00,1.15827,1.15827,1.15776,1.15785,111200002.0
2006-12-25 17:29:00,1.15772,1.15785,1.1577,1.1577,112300002.0
2006-12-25 17:30:00,1.15779,1.15842,1.15779,1.15842,79000001.0
2006-12-25 17:31:00,1.15842,1.15842,1.15792,1.15792,81099998.0
2006-12-25 17:32:00,1.1576,1.15838,1.1576,1.15838,75500001.0
2006-12-25 17:33:00,1.15827,1.15827,1.15765,1.15765,116300000.0
2006-12-25 17:34:00,1.15771,1.15778,1.1576,1.15778,138899997.0
2006-12-25 17:35:00,1.15763,1.15819,1.15763,1.15807,95700001.0
2006-12-25 17:36:00,1.15814,1.15822,1.15804,1.15813,52200001.0
2006-12-25 17:37:00,1.15805,1.15813,1.158,1.15804,206399998.0
2006-12-25 17:38:00,1.15816,1.15816,1.15801,1.15808,69300001.0
2006-12-25 17:39:00,1.15824,1.15859,1.15817,1.15859,145499999.0
2006-12-25 17:40:00,1.15857,1.1587,1.15854,1.15864,60199999.0
2006-12-25 17:41:00,1.15867,1.15874,1.15857,1.15867,12300000.0
2006-12-25 17:42:00,1.15873,1.15887,1.15873,1.15882,161500000.0
2006-12-25 17:43:00,1.15863,1.15863,1.1582,1.15822,94800002.0
2006-12-25 17:44:00,1.15823,1.15823,1.15798,1.15799,97199999.0
2006-12-25 17:45:00,1.15795,1.15795,1.15782,1.15791,136399999.0
2006-12-25 17:46:00,1.15805,1.15824,1.15794,1.15824,122300001.0
2006-12-25 17:47:00,1.15847,1.15847,1.15789,1.15789,125099996.0
2006-12-25 17:48:00,1.1577,1.15789,1.1577,1.15783,68100002.0
2006-12-25 17:49:00,1.15775,1.15782,1.15774,1.1578,87200000.0
2006-12-25 17:50:00,1.15774,1.15783,1.15771,1.15783,159000003.0
2006-12-25 17:51:00,1.15785,1.15785,1.1577,1.1577,119599996.0
2006-12-25 17:52:00,1.15778,1.15789,1.1577,1.15781,103000001.0
2006-12-25 17:53:00,1.15765,1.15784,1.15765,1.15776,121299999.0
2006-12-25 17:54:00,1.15778,1.15791,1.15773,1.15791,61600000.0
2006-12-25 17:55:00,1.15778,1.15781,1.15774,1.1578,104500000.0
2006-12-25 17:56:00,1.1578,1.15787,1.1577,1.15785,84699998.0
2006-12-25 17:57:00,1.15787,1.15787,1.15779,1.1578,116500000.0
2006-12-25 17:58:00,1.15782,1.15789,1.15779,1.15782,128300000.0
2006-12-25 17:59:00,1.15774,1.15793,1.15774,1.15788,113099999.0
2006-12-25 18:00:00,1.15778,1.15791,1.15776,1.15776,101100001.0
2006-12-25 18:01:00,1.15779,1.15793,1.15773,1.15777,515300004.0
2006-12-25 18:02:00,1.15783,1.15803,1.15772,1.15803,738999999.0
2006-12-25 18:03:00,1.15805,1.15813,1.15792,1.15802,604399996.0
2006-12-25 18:04:00,1.15796,1.15862,1.15796,1.15843,836900003.0
2006-12-25 18:05:00,1.15855,1.15865,1.15826,1.15826,1076989996.0
2006-12-25 18:06:00,1.1583,1.15833,1.15819,1.1583,617200002.0
2006-12-25 18:07:00,1.15829,1.15839,1.15821,1.15822,1190100001.0
2006-12-25 18:08:00,1.15821,1.15838,1.15817,1.15838,1055500003.0
2006-12-25 18:09:00,1.15827,1.15835,1.15823,1.15825,509800002.0
2006-12-25 18:10:00,1.15823,1.15844,1.15823,1.15835,698499995.0
2006-12-25 18:11:00,1.15833,1.15834,1.15815,1.15834,777600000.0
2006-12-25 18:12:00,1.1584,1.1584,1.15831,1.15835,77700001.0
2006-12-25 18:13:00,1.15837,1.15837,1.15824,1.1583,434600001.0
2006-12-25 18:14:00,1.15835,1.15837,1.15821,1.15824,496300007.0
2006-12-25 18:15:00,1.15825,1.15842,1.15823,1.15823,798200001.0
2006-12-25 18:16:00,1.15821,1.15838,1.15815,1.15826,435600001.0
2006-12-25 18:17:00,1.1583,1.15841,1.15822,1.15826,874600007.0
2006-12-25 18:18:00,1.15823,1.15841,1.15823,1.15827,578899997.0
2006-12-25 18:19:00,1.15835,1.15839,1.15826,1.15839,84500000.0
2006-12-25 18:20:00,1.1584,1.1584,1.15816,1.15824,673700000.0
2006-12-25 18:21:00,1.1583,1.1584,1.1582,1.15825,140399999.0
2006-12-25 18:22:00,1.15823,1.1584,1.15823,1.15834,276800004.0
2006-12-25 18:23:00,1.1584,1.1584,1.15822,1.15827,286600000.0
2006-12-25 18:24:00,1.15837,1.15839,1.15824,1.15828,560499992.0
2006-12-25 18:25:00,1.15826,1.15835,1.15819,1.15825,412389998.0
2006-12-25 18:26:00,1.15832,1.1584,1.15819,1.15824,1047400009.0
2006-12-25 18:27:00,1.15829,1.15837,1.1582,1.1582,642000002.0
2006-12-25 18:28:00,1.15819,1.15837,1.15818,1.1583,531699999.0
2006-12-25 18:29:00,1.15823,1.15838,1.15823,1.15838,345999997.0
2006-12-25 18:30:00,1.15837,1.15837,1.15817,1.1583,798100004.0
2006-12-25 18:31:00,1.15824,1.15837,1.15823,1.15827,504800001.0
2006-12-25 18:32:00,1.15828,1.15844,1.15822,1.15832,418600001.0
2006-12-25 18:33:00,1.15832,1.15844,1.15821,1.15827,459899996.0
2006-12-25 18:34:00,1.15825,1.15839,1.15825,1.15827,311400000.0
2006-12-25 18:35:00,1.15828,1.15837,1.15824,1.1583,464700001.0
2006-12-25 18:36:00,1.15835,1.15835,1.15819,1.1583,317300000.0
2006-12-25 18:37:00,1.15831,1.15831,1.15821,1.1583,157199999.0
2006-12-25 18:38:00,1.15825,1.15829,1.15816,1.15829,250799999.0
2006-12-25 18:39:00,1.15838,1.15838,1.15825,1.15838,196499999.0
2006-12-25 18:40:00,1.15835,1.15838,1.1582,1.1583,824300000.0
2006-12-25 18:41:00,1.15835,1.15835,1.15818,1.15818,364600002.0
2006-12-25 18:42:00,1.15826,1.15839,1.15821,1.15835,412499998.0
2006-12-25 18:43:00,1.15835,1.15838,1.15821,1.15825,521500000.0
2006-12-25 18:44:00,1.1583,1.15837,1.15826,1.15832,290299999.0
2006-12-25 18:45:00,1.15834,1.15839,1.1582,1.15828,447799995.0
2006-12-25 18:46:00,1.1583,1.15838,1.15822,1.15838,290300001.0
2006-12-25 18:47:00,1.15832,1.15835,1.1582,1.1582,59400000.0
2006-12-25 18:48:00,1.15823,1.15839,1.15823,1.15827,210600004.0
2006-12-25 18:49:00,1.1583,1.15836,1.1583,1.15832,69200000.0
2006-12-25 18:50:00,1.15822,1.15841,1.15822,1.15841,67600000.0
2006-12-25 18:51:00,1.15837,1.15837,1.15821,1.15821,90200000.0
2006-12-25 18:52:00,1.15823,1.15837,1.15823,1.15837,128000002.0
2006-12-25 18:53:00,1.15834,1.15834,1.15815,1.15825,599000011.0
2006-12-25 18:54:00,1.15834,1.15834,1.15825,1.15827,148699999.0
2006-12-25 18:55:00,1.15827,1.15834,1.1582,1.1582,523700007.0
2006-12-25 18:56:00,1.1583,1.15838,1.15823,1.15829,213000001.0
2006-12-25 18:57:00,1.15838,1.15838,1.15829,1.15833,221300003.0
2006-12-25 18:58:00,1.15845,1.15845,1.15827,1.15835,153700002.0
2006-12-25 18:59:00,1.15827,1.15839,1.15822,1.15823,502700003.0
2006-12-25 19:00:00,1.15822,1.15834,1.1582,1.15824,292800003.0
2006-12-25 19:01:00,1.15828,1.15835,1.15818,1.15835,117000003.0
2006-12-25 19:02:00,1.15838,1.15838,1.15824,1.15838,225099998.0
2006-12-25 19:03:00,1.15833,1.15847,1.15828,1.15833,451990003.0
2006-12-25 19:04:00,1.15839,1.15842,1.15827,1.15833,101500001.0
2006-12-25 19:05:00,1.1583,1.15836,1.15821,1.15835,359100003.0
2006-12-25 19:06:00,1.15832,1.15837,1.15821,1.15825,431399995.0
2006-12-25 19:07:00,1.15824,1.15836,1.15824,1.15835,177200001.0
2006-12-25 19:08:00,1.15833,1.15839,1.15825,1.15828,666199993.0
2006-12-25 19:09:00,1.15834,1.15838,1.15823,1.15826,581400004.0
2006-12-25 19:10:00,1.15835,1.15835,1.15824,1.15824,78000000.0
2006-12-25 19:11:00,1.15826,1.15838,1.15822,1.15825,419600002.0
2006-12-25 19:12:00,1.15824,1.15835,1.15819,1.15832,174790002.0
2006-12-25 19:13:00,1.15827,1.15832,1.15826,1.15827,102199999.0
2006-12-25 19:14:00,1.15823,1.1584,1.15822,1.15835,374499999.0
2006-12-25 19:15:00,1.15831,1.15834,1.15819,1.1583,444000004.0
2006-12-25 19:16:00,1.15832,1.15838,1.15824,1.1583,284899999.0
2006-12-25 19:17:00,1.15823,1.15842,1.15823,1.15841,176599999.0
2006-12-25 19:18:00,1.15832,1.15842,1.15825,1.15829,512400001.0
2006-12-25 19:19:00,1.15825,1.15837,1.15824,1.15824,150500003.0
2006-12-25 19:20:00,1.1583,1.15834,1.15822,1.15826,251600000.0
2006-12-25 19:21:00,1.15837,1.15837,1.15826,1.15828,108499997.0
2006-12-25 19:22:00,1.15837,1.15837,1.15819,1.15829,276700003.0
2006-12-25 19:23:00,1.15832,1.15838,1.15827,1.15838,123099997.0
2006-12-25 19:24:00,1.15812,1.15812,1.15793,1.158,114400000.0
2006-12-25 19:25:00,1.15808,1.15813,1.15805,1.1581,83900001.0
2006-12-25 19:26:00,1.15807,1.15813,1.15804,1.15805,62300000.0
2006-12-25 19:27:00,1.1581,1.15815,1.15801,1.15806,444399998.0
2006-12-25 19:28:00,1.15818,1.15818,1.15809,1.1581,207599999.0
2006-12-25 19:29:00,1.15808,1.15819,1.15805,1.15809,136600000.0
2006-12-25 19:30:00,1.15809,1.15817,1.15807,1.1581,94100003.0
2006-12-25 19:31:00,1.15815,1.15815,1.15805,1.1581,91899998.0
2006-12-25 19:32:00,1.15808,1.15817,1.15807,1.15812,121100001.0
2006-12-25 19:33:00,1.15797,1.15813,1.15797,1.15805,340500001.0
2006-12-25 19:34:00,1.15807,1.15817,1.15807,1.15812,50100000.0
2006-12-25 19:35:00,1.15808,1.1582,1.15804,1.15811,226899996.0
2006-12-25 19:36:00,1.15812,1.15817,1.15802,1.15802,110400002.0
2006-12-25 19:37:00,1.15814,1.15824,1.15803,1.15813,664200005.0
2006-12-25 19:38:00,1.1581,1.15822,1.15806,1.15813,248800005.0
2006-12-25 19:39:00,1.15813,1.15823,1.15804,1.15804,376999996.0
2006-12-25 19:40:00,1.15807,1.15822,1.15805,1.15815,247799998.0
2006-12-25 19:41:00,1.1581,1.15815,1.15804,1.15809,131599997.0
2006-12-25 19:42:00,1.15801,1.15819,1.15801,1.15804,241299999.0
2006-12-25 19:43:00,1.15817,1.15817,1.15802,1.15802,169699998.0
2006-12-25 19:44:00,1.15805,1.15814,1.15805,1.15809,42500000.0
2006-12-25 19:45:00,1.15811,1.15813,1.15804,1.15804,161799998.0
2006-12-25 19:46:00,1.15816,1.15816,1.15802,1.15808,117500001.0
2006-12-25 19:47:00,1.15817,1.15817,1.15797,1.15797,124100000.0
2006-12-25 19:48:00,1.15805,1.15812,1.15805,1.15812,38300001.0
2006-12-25 19:49:00,1.15812,1.15818,1.15807,1.15818,204000001.0
2006-12-25 19:50:00,1.15813,1.15815,1.15799,1.15808,113000000.0
2006-12-25 19:51:00,1.15779,1.15785,1.15736,1.15736,161500001.0
2006-12-25 19:52:00,1.15729,1.15742,1.15724,1.15733,126800000.0
2006-12-25 19:53:00,1.15748,1.15758,1.15744,1.1575,174700001.0
2006-12-25 19:54:00,1.15753,1.15754,1.15742,1.1575,114199998.0
2006-12-25 19:55:00,1.15755,1.15755,1.15742,1.15742,54300000.0
2006-12-25 19:56:00,1.15753,1.15753,1.15716,1.15716,294200001.0
2006-12-25 19:57:00,1.15716,1.15722,1.15711,1.15719,269900004.0
2006-12-25 19:58:00,1.15726,1.15726,1.15711,1.1572,140300001.0
2006-12-25 19:59:00,1.15712,1.15724,1.15712,1.15716,218100000.0
2006-12-25 20:00:00,1.15718,1.15732,1.15715,1.15725,193400004.0
2006-12-25 20:01:00,1.1572,1.15732,1.15719,1.15723,46500000.0
2006-12-25 20:02:00,1.1573,1.15733,1.15717,1.1573,78500001.0
2006-12-25 20:03:00,1.15721,1.15731,1.15707,1.1571,613499998.0
2006-12-25 20:04:00,1.15724,1.15726,1.15715,1.15718,160100000.0
2006-12-25 20:05:00,1.15711,1.15724,1.1571,1.15722,110600000.0
2006-12-25 20:06:00,1.15729,1.15729,1.15721,1.15721,92700000.0
2006-12-25 20:07:00,1.15719,1.15727,1.15711,1.15722,220499999.0
2006-12-25 20:08:00,1.1572,1.15731,1.15718,1.15718,287000001.0
2006-12-25 20:09:00,1.1572,1.15734,1.15715,1.15724,260800003.0
2006-12-25 20:10:00,1.15726,1.15726,1.15716,1.1572,121600001.0
2006-12-25 20:11:00,1.1572,1.15726,1.15714,1.15714,184900001.0
2006-12-25 20:12:00,1.15714,1.15733,1.15714,1.15714,510400003.0
2006-12-25 20:13:00,1.15722,1.15726,1.15713,1.15713,148799999.0
2006-12-25 20:14:00,1.15716,1.15727,1.15716,1.15727,134600002.0
2006-12-25 20:15:00,1.15725,1.15726,1.15713,1.15713,435200000.0
2006-12-25 20:16:00,1.1572,1.15729,1.15707,1.15707,457700003.0
2006-12-25 20:17:00,1.15709,1.1573,1.15706,1.1573,381100002.0
2006-12-25 20:18:00,1.15729,1.1573,1.15716,1.15716,158000002.0
2006-12-25 20:19:00,1.15719,1.15725,1.15715,1.15724,42500000.0
2006-12-25 20:20:00,1.1573,1.15731,1.15714,1.1572,410500005.0
2006-12-25 20:21:00,1.15717,1.15727,1.15706,1.15717,468400001.0
2006-12-25 20:22:00,1.15727,1.15734,1.15711,1.15724,227100001.0
2006-12-25 20:23:00,1.15707,1.15726,1.15707,1.15726,554500003.0
2006-12-25 20:24:00,1.15728,1.15728,1.1571,1.15713,260099998.0
2006-12-25 20:25:00,1.1572,1.15721,1.15708,1.15708,130300002.0
2006-12-25 20:26:00,1.15708,1.15719,1.15708,1.15719,229399997.0
2006-12-25 20:27:00,1.1572,1.15732,1.15715,1.1572,185300000.0
2006-12-25 20:28:00,1.15715,1.15729,1.15714,1.1572,691799995.0
2006-12-25 20:29:00,1.15708,1.15724,1.15705,1.15714,382700003.0
2006-12-25 20:30:00,1.15721,1.15726,1.15713,1.15722,311500006.0
2006-12-25 20:31:00,1.15718,1.15727,1.15708,1.15708,399800000.0
2006-12-25 20:32:00,1.15714,1.1573,1.15713,1.15713,282900004.0
2006-12-25 20:33:00,1.15708,1.15731,1.15707,1.15707,311500001.0
2006-12-25 20:34:00,1.15714,1.15729,1.15713,1.15713,146899997.0
2006-12-25 20:35:00,1.15721,1.1573,1.1572,1.15728,149000001.0
2006-12-25 20:36:00,1.15721,1.15725,1.15711,1.15714,340000000.0
2006-12-25 20:37:00,1.15711,1.15722,1.15711,1.15722,194800000.0
2006-12-25 20:38:00,1.15725,1.1573,1.15717,1.15722,248200000.0
2006-12-25 20:39:00,1.1572,1.15729,1.15714,1.15726,557700000.0
2006-12-25 20:40:00,1.15732,1.15732,1.15709,1.15722,371999995.0
2006-12-25 20:41:00,1.15722,1.15727,1.15713,1.15727,602300011.0
2006-12-25 20:42:00,1.15719,1.15724,1.15708,1.15717,498200008.0
2006-12-25 20:43:00,1.15716,1.15727,1.15713,1.15718,230800005.0
2006-12-25 20:44:00,1.15718,1.15725,1.15716,1.15724,95100002.0
2006-12-25 20:45:00,1.15718,1.15726,1.15718,1.15719,280499996.0
2006-12-25 20:46:00,1.15722,1.15728,1.15716,1.15719,217300000.0
2006-12-25 20:47:00,1.15726,1.15728,1.15715,1.15715,218200001.0
2006-12-25 20:48:00,1.15728,1.1573,1.15719,1.15725,114400002.0
2006-12-25 20:49:00,1.15728,1.15732,1.15719,1.15725,418700000.0
2006-12-25 20:50:00,1.15714,1.15728,1.15714,1.15728,191199999.0
2006-12-25 20:51:00,1.15729,1.15729,1.15709,1.15728,140999997.0
2006-12-25 20:52:00,1.15727,1.1573,1.15713,1.15713,96900000.0
2006-12-25 20:53:00,1.1572,1.15725,1.15714,1.15723,247599999.0
2006-12-25 20:54:00,1.15726,1.15726,1.15706,1.15714,523300000.0
2006-12-25 20:55:00,1.15729,1.15729,1.15711,1.15711,193400000.0
2006-12-25 20:56:00,1.15712,1.15729,1.1571,1.15729,552799998.0
2006-12-25 20:57:00,1.15726,1.1573,1.15714,1.1573,328400003.0
2006-12-25 20:58:00,1.1573,1.1573,1.15714,1.15722,304400002.0
2006-12-25 20:59:00,1.15717,1.1574,1.15699,1.15699,236200002.0
2006-12-25 21:00:00,1.157,1.15711,1.15697,1.15701,803200004.0
2006-12-25 21:01:00,1.15705,1.15711,1.15691,1.15691,635300005.0
2006-12-25 21:02:00,1.15694,1.15704,1.15687,1.15687,139500003.0
2006-12-25 21:03:00,1.15713,1.15725,1.15709,1.15715,562800004.0
2006-12-25 21:04:00,1.15721,1.15738,1.15719,1.15735,637199997.0
2006-12-25 21:05:00,1.15742,1.15742,1.1572,1.15736,899300000.0
2006-12-25 21:06:00,1.1574,1.1574,1.15731,1.15731,137800000.0
2006-12-25 21:07:00,1.15738,1.15738,1.15719,1.15722,720300000.0
2006-12-25 21:08:00,1.15726,1.15735,1.15722,1.15735,120900001.0
2006-12-25 21:09:00,1.15725,1.15741,1.15722,1.15737,84400001.0
2006-12-25 21:10:00,1.15735,1.15742,1.15717,1.1573,376999999.0
2006-12-25 21:11:00,1.15738,1.15738,1.1572,1.15725,359500000.0
2006-12-25 21:12:00,1.15723,1.15737,1.15723,1.15727,378799997.0
2006-12-25 21:13:00,1.1573,1.1573,1.15714,1.15714,519700001.0
2006-12-25 21:14:00,1.15733,1.15733,1.15717,1.15733,198999998.0
2006-12-25 21:15:00,1.1573,1.15734,1.15725,1.15729,125300001.0
2006-12-25 21:16:00,1.15714,1.15729,1.15713,1.15713,87700000.0
2006-12-25 21:17:00,1.15727,1.15734,1.15718,1.15723,69800000.0
2006-12-25 21:18:00,1.15732,1.15735,1.15723,1.15723,75999999.0
2006-12-25 21:19:00,1.15718,1.15731,1.15718,1.15725,146000006.0
2006-12-25 21:20:00,1.15717,1.15735,1.15717,1.15726,50600000.0
2006-12-25 21:21:00,1.15723,1.15735,1.15723,1.1573,130200000.0
2006-12-25 21:22:00,1.15733,1.15733,1.15718,1.15718,85699999.0
2006-12-25 21:23:00,1.15727,1.15736,1.15722,1.15722,112800000.0
2006-12-25 21:24:00,1.1573,1.15742,1.15726,1.15729,121100001.0
2006-12-25 21:25:00,1.15728,1.15741,1.15723,1.15741,100599999.0
2006-12-25 21:26:00,1.15736,1.15736,1.15727,1.15731,139000002.0
2006-12-25 21:27:00,1.15739,1.15739,1.15723,1.15723,131900002.0
2006-12-25 21:28:00,1.1573,1.15742,1.15722,1.15729,345000004.0
2006-12-25 21:29:00,1.15722,1.15735,1.15722,1.15726,128499998.0
2006-12-25 21:30:00,1.15729,1.15736,1.15718,1.15724,192000000.0
2006-12-25 21:31:00,1.15722,1.15738,1.15722,1.15738,64600000.0
2006-12-25 21:32:00,1.1573,1.15737,1.15717,1.15737,233299995.0
2006-12-25 21:33:00,1.15735,1.15738,1.15722,1.15738,137100000.0
2006-12-25 21:34:00,1.15735,1.15735,1.15725,1.15729,128000001.0
2006-12-25 21:35:00,1.15728,1.15735,1.15724,1.15735,118600001.0
2006-12-25 21:36:00,1.15729,1.15732,1.15719,1.15719,106400001.0
2006-12-25 21:37:00,1.15738,1.15738,1.15725,1.15725,75699998.0
2006-12-25 21:38:00,1.15729,1.15737,1.15724,1.15737,143200004.0
2006-12-25 21:39:00,1.15737,1.15738,1.15721,1.15738,405100004.0
2006-12-25 21:40:00,1.1573,1.15734,1.15718,1.15718,379199995.0
2006-12-25 21:41:00,1.15726,1.15735,1.15726,1.15735,61200002.0
2006-12-25 21:42:00,1.15725,1.15736,1.15725,1.15732,90200000.0
2006-12-25 21:43:00,1.15728,1.15736,1.15721,1.15724,180300004.0
2006-12-25 21:44:00,1.15732,1.15732,1.15724,1.15724,160900001.0
2006-12-25 21:45:00,1.15725,1.15737,1.15724,1.15724,93100001.0
2006-12-25 21:46:00,1.15721,1.15736,1.15721,1.15721,164800001.0
2006-12-25 21:47:00,1.15725,1.15736,1.15718,1.15718,157199999.0
2006-12-25 21:48:00,1.15731,1.15734,1.15724,1.15731,99800001.0
2006-12-25 21:49:00,1.15727,1.15735,1.15726,1.15726,111300000.0
2006-12-25 21:50:00,1.15722,1.15735,1.15718,1.15735,123399999.0
2006-12-25 21:51:00,1.15728,1.15729,1.15721,1.15723,206100000.0
2006-12-25 21:52:00,1.1572,1.15735,1.15718,1.15732,120400000.0
2006-12-25 21:53:00,1.15732,1.15736,1.15725,1.1573,278400006.0
2006-12-25 21:54:00,1.15732,1.15732,1.15721,1.1573,173200002.0
2006-12-25 21:55:00,1.15735,1.15736,1.15726,1.15736,56799999.0
2006-12-25 21:56:00,1.15735,1.15735,1.15728,1.15728,28500001.0
2006-12-25 21:57:00,1.15719,1.1574,1.15719,1.15736,42900001.0
2006-12-25 21:58:00,1.15723,1.1574,1.15723,1.15737,57500000.0
2006-12-25 21:59:00,1.1573,1.15739,1.15728,1.15732,226999999.0
2006-12-25 22:00:00,1.15736,1.15736,1.15714,1.15715,107400000.0
2006-12-25 22:01:00,1.1572,1.15733,1.1572,1.15727,65700001.0
2006-12-25 22:02:00,1.15717,1.15741,1.15715,1.15715,437800005.0
2006-12-25 22:03:00,1.15718,1.15735,1.15717,1.15722,180200003.0
2006-12-25 22:04:00,1.15728,1.15739,1.15727,1.15731,137999999.0
2006-12-25 22:05:00,1.15736,1.15736,1.15724,1.15724,37399999.0
2006-12-25 22:06:00,1.15733,1.15744,1.15727,1.1573,239500003.0
2006-12-25 22:07:00,1.1573,1.15739,1.15728,1.15739,84599999.0
2006-12-25 22:08:00,1.15735,1.15739,1.15726,1.15734,160800000.0
2006-12-25 22:09:00,1.15734,1.15737,1.15717,1.15735,174000002.0
2006-12-25 22:10:00,1.15744,1.15744,1.15731,1.15731,69300001.0
2006-12-25 22:11:00,1.15729,1.15735,1.15726,1.15735,69399998.0
2006-12-25 22:12:00,1.15736,1.15736,1.15726,1.15729,186000001.0
2006-12-25 22:13:00,1.1573,1.15732,1.15728,1.1573,31499999.0
2006-12-25 22:14:00,1.15735,1.15738,1.15726,1.15726,117600003.0
2006-12-25 22:15:00,1.15736,1.15742,1.15726,1.15737,193299994.0
2006-12-25 22:16:00,1.15744,1.15744,1.15731,1.15731,86899999.0
2006-12-25 22:17:00,1.15725,1.15735,1.15725,1.15735,62900000.0
2006-12-25 22:18:00,1.15723,1.1574,1.15723,1.1573,159100003.0
2006-12-25 22:19:00,1.1573,1.15733,1.15728,1.1573,36800000.0
2006-12-25 22:20:00,1.15727,1.15736,1.15726,1.15735,157199998.0
2006-12-25 22:21:00,1.15743,1.15743,1.15724,1.15725,210600001.0
2006-12-25 22:22:00,1.15725,1.15733,1.15725,1.15731,101899996.0
2006-12-25 22:23:00,1.15736,1.15736,1.15726,1.1573,41400000.0
2006-12-25 22:24:00,1.15731,1.15743,1.15728,1.15729,167000002.0
2006-12-25 22:25:00,1.15738,1.15738,1.15718,1.15724,85200000.0
2006-12-25 22:26:00,1.15733,1.15741,1.15717,1.15717,81000000.0
2006-12-25 22:27:00,1.1572,1.15741,1.1572,1.1573,316200004.0
2006-12-25 22:28:00,1.15727,1.15735,1.15726,1.15727,72790000.0
2006-12-25 22:29:00,1.15722,1.15737,1.15722,1.15725,237199998.0
2006-12-25 22:30:00,1.15727,1.15732,1.15717,1.15719,49400000.0
2006-12-25 22:31:00,1.15728,1.15735,1.15722,1.1573,86599999.0
2006-12-25 22:32:00,1.15733,1.15733,1.15723,1.15723,75500000.0
2006-12-25 22:33:00,1.15723,1.15735,1.15722,1.15729,118100000.0
2006-12-25 22:34:00,1.15715,1.15737,1.15715,1.15737,301400000.0
2006-12-25 22:35:00,1.15743,1.15743,1.15727,1.1573,188900003.0
2006-12-25 22:36:00,1.15724,1.15733,1.15724,1.15733,119800002.0
2006-12-25 22:37:00,1.15723,1.15735,1.15721,1.15722,66500001.0
2006-12-25 22:38:00,1.15727,1.15739,1.15724,1.15724,107400002.0
2006-12-25 22:39:00,1.15727,1.1574,1.15719,1.15719,196699996.0
2006-12-25 22:40:00,1.15732,1.1574,1.15719,1.15719,36100000.0
2006-12-25 22:41:00,1.15719,1.15734,1.15719,1.1572,66899998.0
2006-12-25 22:42:00,1.15732,1.15733,1.1572,1.1572,88899999.0
2006-12-25 22:43:00,1.15718,1.15733,1.15718,1.1573,312099998.0
2006-12-25 22:44:00,1.1573,1.15742,1.15721,1.15733,206100004.0
2006-12-25 22:45:00,1.15736,1.15736,1.15721,1.15731,99399999.0
2006-12-25 22:46:00,1.15736,1.15736,1.15712,1.15727,105700001.0
2006-12-25 22:47:00,1.15727,1.15732,1.15723,1.1573,87400000.0
2006-12-25 22:48:00,1.15721,1.15732,1.15721,1.15726,62300001.0
2006-12-25 22:49:00,1.15735,1.15735,1.15722,1.1573,54500000.0
2006-12-25 22:50:00,1.15736,1.15736,1.15723,1.15724,26100000.0
2006-12-25 22:51:00,1.15732,1.15735,1.1572,1.15735,115800000.0
2006-12-25 22:52:00,1.15717,1.1573,1.15717,1.15719,139599999.0
2006-12-25 22:53:00,1.15722,1.15731,1.15714,1.15731,90599999.0
2006-12-25 22:54:00,1.15733,1.15733,1.15722,1.15724,78099998.0
2006-12-25 22:55:00,1.15732,1.15738,1.1572,1.15725,362600004.0
2006-12-25 22:56:00,1.15734,1.15734,1.15715,1.15718,50600000.0
2006-12-25 22:57:00,1.15718,1.15729,1.15715,1.15721,149699998.0
2006-12-25 22:58:00,1.15736,1.15736,1.15714,1.15729,68299998.0
2006-12-25 22:59:00,1.15722,1.15722,1.15698,1.15713,83499999.0
2006-12-25 23:00:00,1.15702,1.15728,1.15702,1.15717,61900001.0
2006-12-25 23:01:00,1.15725,1.15737,1.15725,1.15725,98800000.0
2006-12-25 23:02:00,1.15724,1.15735,1.15724,1.15732,72900001.0
2006-12-25 23:03:00,1.15738,1.15738,1.15727,1.15727,63199998.0
2006-12-25 23:04:00,1.15731,1.15736,1.15722,1.15722,114800001.0
2006-12-25 23:05:00,1.15722,1.15739,1.1572,1.15734,53400000.0
2006-12-25 23:06:00,1.15736,1.15737,1.15711,1.15737,84900001.0
2006-12-25 23:07:00,1.15728,1.15736,1.15719,1.15736,118300002.0
2006-12-25 23:08:00,1.15735,1.15736,1.15719,1.15736,84899999.0
2006-12-25 23:09:00,1.15735,1.15735,1.1572,1.15735,101800002.0
2006-12-25 23:10:00,1.15731,1.15738,1.15723,1.15725,117699999.0
2006-12-25 23:11:00,1.1573,1.15739,1.15721,1.15735,33700000.0
2006-12-25 23:12:00,1.15726,1.15737,1.15721,1.15737,94799999.0
2006-12-25 23:13:00,1.15735,1.15735,1.15721,1.15734,116300000.0
2006-12-25 23:14:00,1.1573,1.1573,1.15721,1.15729,40300000.0
2006-12-25 23:15:00,1.15733,1.15737,1.15723,1.15723,149199997.0
2006-12-25 23:16:00,1.15724,1.15736,1.15724,1.15726,79900002.0
2006-12-25 23:17:00,1.15727,1.15737,1.15726,1.15726,88200000.0
2006-12-25 23:18:00,1.1573,1.1574,1.15721,1.15733,90700001.0
2006-12-25 23:19:00,1.1573,1.15735,1.15726,1.15729,105200000.0
2006-12-25 23:20:00,1.15735,1.15738,1.15722,1.15723,115300001.0
2006-12-25 23:21:00,1.15727,1.15739,1.1572,1.15737,99700001.0
2006-12-25 23:22:00,1.15729,1.15737,1.15719,1.15737,105400000.0
2006-12-25 23:23:00,1.15731,1.15739,1.15728,1.15738,69400001.0
2006-12-25 23:24:00,1.15728,1.1574,1.15723,1.1574,111600002.0
2006-12-25 23:25:00,1.15743,1.15743,1.15717,1.15729,145500000.0
2006-12-25 23:26:00,1.15734,1.15738,1.15722,1.15725,149699999.0
2006-12-25 23:27:00,1.15722,1.1574,1.15722,1.1574,38300000.0
2006-12-25 23:28:00,1.15739,1.15739,1.15723,1.15733,163200000.0
2006-12-25 23:29:00,1.15738,1.15738,1.1573,1.1573,2500000.0
2006-12-25 23:30:00,1.15724,1.1574,1.15721,1.15721,121099998.0
2006-12-25 23:31:00,1.15726,1.15734,1.15726,1.1573,64000000.0
2006-12-25 23:32:00,1.15735,1.15735,1.15726,1.1573,61300000.0
2006-12-25 23:33:00,1.15725,1.15733,1.15722,1.15733,108800002.0
2006-12-25 23:34:00,1.15726,1.15738,1.15721,1.15737,125100000.0
2006-12-25 23:35:00,1.15717,1.15737,1.15711,1.15737,133099999.0
2006-12-25 23:36:00,1.15735,1.15736,1.15732,1.15735,82800003.0
2006-12-25 23:37:00,1.15714,1.15727,1.15693,1.15695,53000000.0
2006-12-25 23:38:00,1.15678,1.15687,1.15675,1.15675,21600000.0
2006-12-25 23:39:00,1.15688,1.15699,1.15683,1.15691,91600001.0
2006-12-25 23:40:00,1.15701,1.15705,1.1569,1.15703,124399998.0
2006-12-25 23:41:00,1.15708,1.15736,1.15706,1.1573,118600000.0
2006-12-25 23:42:00,1.15729,1.15736,1.15726,1.15731,149400000.0
2006-12-25 23:43:00,1.1573,1.15736,1.15729,1.15736,154099999.0
2006-12-25 23:44:00,1.1573,1.15738,1.15721,1.15733,146300000.0
2006-12-25 23:45:00,1.15737,1.15737,1.15725,1.15731,40299999.0
2006-12-25 23:46:00,1.1572,1.1573,1.1572,1.15727,47999999.0
2006-12-25 23:47:00,1.15723,1.15736,1.15715,1.15736,87700000.0
2006-12-25 23:48:00,1.15731,1.15733,1.15717,1.15717,38300001.0
2006-12-25 23:49:00,1.15727,1.15734,1.15717,1.15717,87300000.0
2006-12-25 23:50:00,1.15732,1.15739,1.15719,1.15726,168800002.0
2006-12-25 23:51:00,1.15732,1.15733,1.1572,1.15721,101400001.0
2006-12-25 23:52:00,1.15737,1.15737,1.15717,1.15717,45000001.0
2006-12-25 23:53:00,1.15728,1.15739,1.15722,1.15722,109399999.0
2006-12-25 23:54:00,1.15726,1.15731,1.1572,1.15724,90700002.0
2006-12-25 23:55:00,1.1571,1.15716,1.15701,1.15716,47900000.0
2006-12-25 23:56:00,1.157,1.157,1.15675,1.15675,34700000.0
2006-12-25 23:57:00,1.15685,1.15693,1.15674,1.15693,117499999.0
2006-12-25 23:58:00,1.15684,1.15689,1.15674,1.15675,127100001.0
2006-12-25 23:59:00,1.15698,1.15748,1.15698,1.15746,58200001.0
2006-12-26 00:00:00,1.15758,1.1576,1.15739,1.15742,192800001.0
2006-12-26 00:01:00,1.15762,1.15787,1.1576,1.15787,114400001.0
2006-12-26 00:02:00,1.15757,1.15762,1.15741,1.15754,48500000.0
2006-12-26 00:03:00,1.15743,1.15791,1.15742,1.15791,148900004.0
2006-12-26 00:04:00,1.1581,1.15817,1.15759,1.15759,101800000.0
2006-12-26 00:05:00,1.15753,1.15793,1.15753,1.15793,108300005.0
2006-12-26 00:06:00,1.15789,1.15789,1.15752,1.15775,111799999.0
2006-12-26 00:07:00,1.15802,1.15803,1.15748,1.15767,151800001.0
2006-12-26 00:08:00,1.15794,1.15794,1.15774,1.15774,97700000.0
2006-12-26 00:09:00,1.15759,1.15786,1.15734,1.15742,54500000.0
2006-12-26 00:10:00,1.15735,1.1577,1.15735,1.15752,47800000.0
2006-12-26 00:11:00,1.15758,1.15768,1.15751,1.15768,71600000.0
2006-12-26 00:12:00,1.1577,1.1577,1.1575,1.15758,26400000.0
2006-12-26 00:13:00,1.15759,1.15771,1.15753,1.15755,89200000.0
2006-12-26 00:14:00,1.15768,1.15807,1.15768,1.15802,128200001.0
2006-12-26 00:15:00,1.1578,1.158,1.15774,1.15774,104500000.0
2006-12-26 00:16:00,1.1576,1.15798,1.15755,1.15798,235699999.0
2006-12-26 00:17:00,1.15818,1.15823,1.15749,1.15749,212700001.0
2006-12-26 00:18:00,1.15756,1.15764,1.15744,1.15764,33200000.0
2006-12-26 00:19:00,1.15775,1.15788,1.15775,1.15785,51599999.0
2006-12-26 00:20:00,1.15783,1.15783,1.15766,1.15769,37300000.0
2006-12-26 00:21:00,1.15777,1.15777,1.1576,1.15775,49300001.0
2006-12-26 00:22:00,1.15768,1.15768,1.1574,1.15746,60900000.0
2006-12-26 00:23:00,1.15758,1.15781,1.15727,1.15765,155800000.0
2006-12-26 00:24:00,1.15793,1.15808,1.15793,1.158,96200000.0
2006-12-26 00:25:00,1.1579,1.15799,1.15769,1.15778,107400001.0
2006-12-26 00:26:00,1.15778,1.1579,1.1577,1.15784,128400003.0
2006-12-26 00:27:00,1.15782,1.15783,1.15772,1.15773,154900000.0
2006-12-26 00:28:00,1.15772,1.15785,1.15772,1.15785,89100000.0
2006-12-26 00:29:00,1.15779,1.15786,1.15755,1.15759,53399999.0
2006-12-26 00:30:00,1.15767,1.15793,1.15756,1.15788,165499999.0
2006-12-26 00:31:00,1.15805,1.15817,1.15799,1.15799,70600000.0
2006-12-26 00:32:00,1.15772,1.1581,1.15772,1.15789,106600000.0
2006-12-26 00:33:00,1.15798,1.15805,1.1575,1.15753,110900000.0
2006-12-26 00:34:00,1.1577,1.15772,1.15745,1.15772,98899997.0
2006-12-26 00:35:00,1.15772,1.15778,1.1575,1.15765,162700000.0
2006-12-26 00:36:00,1.15759,1.1576,1.15736,1.15736,61500000.0
2006-12-26 00:37:00,1.15743,1.15762,1.15743,1.15744,98599999.0
2006-12-26 00:38:00,1.15744,1.15752,1.15744,1.1575,134599999.0
2006-12-26 00:39:00,1.15743,1.15751,1.15742,1.15751,37499999.0
2006-12-26 00:40:00,1.15762,1.15767,1.15759,1.15767,71199998.0
2006-12-26 00:41:00,1.15759,1.15759,1.15756,1.15756,7200000.0
2006-12-26 00:42:00,1.15743,1.15754,1.15741,1.1575,121600001.0
2006-12-26 00:43:00,1.15751,1.1576,1.15741,1.15748,53700000.0
2006-12-26 00:44:00,1.15747,1.15754,1.15742,1.15747,145599997.0
2006-12-26 00:45:00,1.15756,1.15758,1.15744,1.15758,72800001.0
2006-12-26 00:46:00,1.15765,1.15786,1.15752,1.15779,82899998.0
2006-12-26 00:47:00,1.15786,1.15812,1.15786,1.15793,48700001.0
2006-12-26 00:48:00,1.15792,1.15812,1.1579,1.15812,67900001.0
2006-12-26 00:49:00,1.158,1.158,1.15777,1.15779,70900001.0
2006-12-26 00:50:00,1.15791,1.15791,1.15771,1.15771,225000002.0
2006-12-26 00:51:00,1.15776,1.15786,1.15776,1.1578,68800001.0
2006-12-26 00:52:00,1.1579,1.158,1.15781,1.15785,151000001.0
2006-12-26 00:53:00,1.1579,1.1579,1.15784,1.15784,114900002.0
2006-12-26 00:54:00,1.15798,1.15798,1.15758,1.15762,133199998.0
2006-12-26 00:55:00,1.15758,1.15804,1.15758,1.15804,77600001.0
2006-12-26 00:56:00,1.15813,1.15813,1.15797,1.15806,88600003.0
2006-12-26 00:57:00,1.15803,1.15803,1.15753,1.1577,50100000.0
2006-12-26 00:58:00,1.15772,1.15772,1.15762,1.15768,125299998.0
2006-12-26 00:59:00,1.15767,1.15767,1.15752,1.15752,86500001.0
2006-12-26 01:00:00,1.15758,1.15791,1.15755,1.15791,118300000.0
2006-12-26 01:01:00,1.1579,1.1579,1.15771,1.15778,101600000.0
2006-12-26 01:02:00,1.15783,1.15783,1.15765,1.15769,43700000.0
2006-12-26 01:03:00,1.15773,1.15793,1.15763,1.15777,183699998.0
2006-12-26 01:04:00,1.15773,1.1579,1.15773,1.15787,89500001.0
2006-12-26 01:05:00,1.1579,1.1579,1.15754,1.15769,138500000.0
2006-12-26 01:06:00,1.15778,1.15778,1.15763,1.15769,10500000.0
2006-12-26 01:07:00,1.15764,1.15776,1.15762,1.15772,92900000.0
2006-12-26 01:08:00,1.15765,1.15786,1.15765,1.15784,63700001.0
2006-12-26 01:09:00,1.15788,1.15796,1.15788,1.15796,3500000.0
2006-12-26 01:10:00,1.15785,1.15804,1.15778,1.15804,135900002.0
2006-12-26 01:11:00,1.15802,1.1581,1.1577,1.1577,90900002.0
2006-12-26 01:12:00,1.15767,1.15767,1.15765,1.15765,64100001.0
2006-12-26 01:13:00,1.15764,1.15779,1.15757,1.15773,129600001.0
2006-12-26 01:14:00,1.15754,1.15764,1.15753,1.15755,155700003.0
2006-12-26 01:15:00,1.15762,1.15763,1.15724,1.15724,75400000.0
2006-12-26 01:16:00,1.15726,1.1577,1.15726,1.15769,93700001.0
2006-12-26 01:17:00,1.15773,1.15776,1.15759,1.15765,139200000.0
2006-12-26 01:18:00,1.15772,1.15772,1.15734,1.15752,53699999.0
2006-12-26 01:19:00,1.15746,1.15751,1.1574,1.15748,159600000.0
2006-12-26 01:20:00,1.15737,1.15751,1.15737,1.15743,73399999.0
2006-12-26 01:21:00,1.15751,1.15751,1.15737,1.15749,147500000.0
2006-12-26 01:22:00,1.15748,1.158,1.15748,1.158,95900000.0
2006-12-26 01:23:00,1.15783,1.15783,1.15769,1.15769,19099999.0
2006-12-26 01:24:00,1.15733,1.15787,1.15732,1.15746,71100000.0
2006-12-26 01:25:00,1.1574,1.1576,1.1573,1.1576,46300000.0
2006-12-26 01:26:00,1.15748,1.15761,1.15731,1.15742,90500000.0
2006-12-26 01:27:00,1.1573,1.15745,1.1573,1.15745,45399999.0
2006-12-26 01:28:00,1.15762,1.1579,1.15759,1.15774,140800001.0
2006-12-26 01:29:00,1.15772,1.15772,1.15752,1.15758,107900002.0
2006-12-26 01:30:00,1.15749,1.1577,1.15749,1.15763,82600002.0
2006-12-26 01:31:00,1.15772,1.15792,1.15772,1.15783,56800000.0
2006-12-26 01:32:00,1.15762,1.15773,1.15741,1.15754,135699996.0
2006-12-26 01:33:00,1.15775,1.15775,1.15738,1.15738,27100000.0
2006-12-26 01:34:00,1.1574,1.15741,1.15723,1.15733,66700002.0
2006-12-26 01:35:00,1.15755,1.15766,1.15734,1.15737,75200002.0
2006-12-26 01:36:00,1.15733,1.15748,1.15732,1.15739,87400000.0
2006-12-26 01:37:00,1.15743,1.15756,1.15739,1.15755,54200000.0
2006-12-26 01:38:00,1.15753,1.15768,1.15725,1.15725,198099999.0
2006-12-26 01:39:00,1.15725,1.15744,1.15725,1.15737,60100002.0
2006-12-26 01:40:00,1.15731,1.15752,1.15731,1.15752,17500001.0
2006-12-26 01:41:00,1.15758,1.15758,1.15749,1.15749,13500000.0
2006-12-26 01:42:00,1.15748,1.15766,1.15735,1.15759,139600001.0
2006-12-26 01:43:00,1.1576,1.15775,1.15738,1.15738,94300000.0
2006-12-26 01:44:00,1.15722,1.15735,1.15722,1.15735,38399999.0
2006-12-26 01:45:00,1.15735,1.15736,1.15728,1.15736,100500003.0
2006-12-26 01:46:00,1.15737,1.1575,1.15735,1.15735,119700001.0
2006-12-26 01:47:00,1.15738,1.15776,1.15734,1.15768,76299999.0
2006-12-26 01:48:00,1.15756,1.15768,1.15747,1.1576,77500000.0
2006-12-26 01:49:00,1.15763,1.15771,1.15751,1.15751,51300000.0
2006-12-26 01:50:00,1.15734,1.15748,1.15723,1.15742,85099998.0
2006-12-26 01:51:00,1.15734,1.15734,1.15717,1.15729,98099998.0
2006-12-26 01:52:00,1.15738,1.1575,1.15733,1.15747,94499998.0
2006-12-26 01:53:00,1.15733,1.15741,1.15724,1.1573,92400001.0
2006-12-26 01:54:00,1.15714,1.15728,1.15714,1.1572,58100000.0
2006-12-26 01:55:00,1.15732,1.1574,1.15721,1.1574,97000002.0
2006-12-26 01:56:00,1.15754,1.1577,1.15738,1.15746,120999997.0
2006-12-26 01:57:00,1.15756,1.15756,1.1574,1.15753,87700002.0
2006-12-26 01:58:00,1.15752,1.15752,1.1572,1.1572,140699998.0
2006-12-26 01:59:00,1.1572,1.15737,1.1572,1.15737,79000000.0
2006-12-26 02:00:00,1.1577,1.15783,1.15754,1.15754,134399997.0
2006-12-26 02:01:00,1.1576,1.1576,1.15734,1.15746,96700001.0
2006-12-26 02:02:00,1.15749,1.15752,1.15744,1.15744,42300000.0
2006-12-26 02:03:00,1.1574,1.1574,1.1569,1.15702,65400000.0
2006-12-26 02:04:00,1.15714,1.15737,1.15712,1.1573,73700000.0
2006-12-26 02:05:00,1.15743,1.15749,1.15729,1.15743,146800002.0
2006-12-26 02:06:00,1.15722,1.15747,1.15722,1.15745,119300002.0
2006-12-26 02:07:00,1.15759,1.15775,1.15746,1.15769,108200000.0
2006-12-26 02:08:00,1.15738,1.15773,1.15735,1.15744,76799999.0
2006-12-26 02:09:00,1.15738,1.15775,1.15734,1.15745,132900001.0
2006-12-26 02:10:00,1.1575,1.15759,1.15748,1.15748,77000000.0
2006-12-26 02:11:00,1.15757,1.15765,1.15737,1.15741,61700000.0
2006-12-26 02:12:00,1.15742,1.15742,1.15706,1.15711,88000000.0
2006-12-26 02:13:00,1.15718,1.15726,1.15712,1.15726,91899999.0
2006-12-26 02:14:00,1.15723,1.15723,1.15708,1.1571,146000004.0
2006-12-26 02:15:00,1.15713,1.15717,1.15703,1.15717,112299999.0
2006-12-26 02:16:00,1.15717,1.15765,1.15717,1.1576,63200000.0
2006-12-26 02:17:00,1.15765,1.15765,1.15737,1.15737,86299998.0
2006-12-26 02:18:00,1.15746,1.15746,1.15729,1.15738,138300002.0
2006-12-26 02:19:00,1.15739,1.15749,1.15724,1.15724,150600000.0
2006-12-26 02:20:00,1.1573,1.15742,1.15729,1.15734,106500000.0
2006-12-26 02:21:00,1.15738,1.15766,1.15731,1.15763,126600002.0
2006-12-26 02:22:00,1.15748,1.15748,1.15729,1.1573,118900001.0
2006-12-26 02:23:00,1.15719,1.15732,1.15714,1.15732,75499998.0
2006-12-26 02:24:00,1.15732,1.15737,1.1572,1.15721,173899999.0
2006-12-26 02:25:00,1.15713,1.15735,1.15713,1.15732,55899999.0
2006-12-26 02:26:00,1.1571,1.15723,1.1571,1.15713,94999998.0
2006-12-26 02:27:00,1.15705,1.15724,1.15703,1.15703,51100000.0
2006-12-26 02:28:00,1.15706,1.15734,1.15706,1.15722,134099999.0
2006-12-26 02:29:00,1.15718,1.15735,1.15718,1.15735,84600002.0
2006-12-26 02:30:00,1.15727,1.15772,1.15721,1.15771,74200000.0
2006-12-26 02:31:00,1.15777,1.15789,1.15749,1.15755,126999999.0
2006-12-26 02:32:00,1.1577,1.15773,1.15749,1.15767,107500001.0
2006-12-26 02:33:00,1.15787,1.15788,1.15749,1.15758,150600001.0
2006-12-26 02:34:00,1.15755,1.15758,1.15747,1.15758,107200002.0
2006-12-26 02:35:00,1.15755,1.15755,1.15743,1.15744,29000000.0
2006-12-26 02:36:00,1.15747,1.15795,1.15747,1.15773,107900000.0
2006-12-26 02:37:00,1.15764,1.15764,1.15746,1.15746,63500002.0
2006-12-26 02:38:00,1.15738,1.15778,1.15733,1.15768,68790000.0
2006-12-26 02:39:00,1.15784,1.15823,1.15784,1.15802,103899999.0
2006-12-26 02:40:00,1.15805,1.15827,1.15789,1.15793,123700001.0
2006-12-26 02:41:00,1.15783,1.15815,1.15783,1.15788,60000000.0
2006-12-26 02:42:00,1.15793,1.15822,1.15787,1.15822,153100002.0
2006-12-26 02:43:00,1.15815,1.15833,1.158,1.15814,58999999.0
2006-12-26 02:44:00,1.1581,1.15819,1.15779,1.15779,73099999.0
2006-12-26 02:45:00,1.15767,1.15774,1.15767,1.1577,47999999.0
2006-12-26 02:46:00,1.15796,1.15817,1.15796,1.15817,14400000.0
2006-12-26 02:47:00,1.1585,1.1585,1.15815,1.15825,131300000.0
2006-12-26 02:48:00,1.15835,1.15836,1.15797,1.15808,77999999.0
2006-12-26 02:49:00,1.15813,1.15842,1.1581,1.15813,87499999.0
2006-12-26 02:50:00,1.15795,1.15843,1.15795,1.15823,95200000.0
2006-12-26 02:51:00,1.15824,1.1583,1.15814,1.15814,78300000.0
2006-12-26 02:52:00,1.15822,1.1583,1.15806,1.15807,89299997.0
2006-12-26 02:53:00,1.15792,1.15809,1.15792,1.15798,86700002.0
2006-12-26 02:54:00,1.15808,1.15827,1.15808,1.1582,79699999.0
2006-12-26 02:55:00,1.15815,1.15853,1.15813,1.15853,109600000.0
2006-12-26 02:56:00,1.15832,1.15853,1.15823,1.15846,97100000.0
2006-12-26 02:57:00,1.15862,1.15882,1.1582,1.15854,120600000.0
2006-12-26 02:58:00,1.1587,1.15888,1.15857,1.15863,41700000.0
2006-12-26 02:59:00,1.15868,1.15878,1.15835,1.15878,117700002.0
2006-12-26 03:00:00,1.15859,1.15879,1.15829,1.15878,143900003.0
2006-12-26 03:01:00,1.1581,1.15823,1.15794,1.15797,42300000.0
2006-12-26 03:02:00,1.15803,1.15807,1.15786,1.15807,98799999.0
2006-12-26 03:03:00,1.15809,1.15812,1.15782,1.15782,89300001.0
2006-12-26 03:04:00,1.1578,1.15845,1.15774,1.15824,105400001.0
2006-12-26 03:05:00,1.15849,1.15849,1.1582,1.1583,95099999.0
2006-12-26 03:06:00,1.15828,1.1583,1.15817,1.15818,134199999.0
2006-12-26 03:07:00,1.15825,1.15856,1.15825,1.15825,123499999.0
2006-12-26 03:08:00,1.15824,1.15848,1.15824,1.15837,114600002.0
2006-12-26 03:09:00,1.15828,1.15836,1.15823,1.15836,155800003.0
2006-12-26 03:10:00,1.15818,1.1582,1.15777,1.15777,146200001.0
2006-12-26 03:11:00,1.15763,1.15824,1.15763,1.15824,48799999.0
2006-12-26 03:12:00,1.15842,1.15844,1.15809,1.1582,131400004.0
2006-12-26 03:13:00,1.15826,1.15826,1.15793,1.15813,101500000.0
2006-12-26 03:14:00,1.1583,1.15842,1.15814,1.15814,79600001.0
2006-12-26 03:15:00,1.1583,1.15847,1.15817,1.15818,140900002.0
2006-12-26 03:16:00,1.15825,1.15868,1.15825,1.15861,63399999.0
2006-12-26 03:17:00,1.15853,1.15853,1.15825,1.15832,51499999.0
2006-12-26 03:18:00,1.15837,1.15837,1.15799,1.15813,106100001.0
2006-12-26 03:19:00,1.15815,1.15831,1.1581,1.15829,144800000.0
2006-12-26 03:20:00,1.15845,1.15849,1.15823,1.15823,129599999.0
2006-12-26 03:21:00,1.15825,1.15825,1.15811,1.15811,87899999.0
2006-12-26 03:22:00,1.15807,1.15839,1.15807,1.15836,37300000.0
2006-12-26 03:23:00,1.15803,1.1582,1.15794,1.15797,139900001.0
2006-12-26 03:24:00,1.158,1.15814,1.15795,1.158,132700002.0
2006-12-26 03:25:00,1.15788,1.15822,1.15788,1.15806,95400002.0
2006-12-26 03:26:00,1.15809,1.1583,1.15794,1.1583,91300001.0
2006-12-26 03:27:00,1.15833,1.15837,1.15821,1.15837,103600001.0
2006-12-26 03:28:00,1.15832,1.15833,1.15765,1.15767,74900000.0
2006-12-26 03:29:00,1.15778,1.15797,1.15766,1.15784,122600002.0
2006-12-26 03:30:00,1.15794,1.15811,1.15794,1.15796,80300000.0
2006-12-26 03:31:00,1.15807,1.15808,1.15786,1.15798,91799998.0
2006-12-26 03:32:00,1.15802,1.1582,1.15796,1.15796,74700002.0
2006-12-26 03:33:00,1.15773,1.15796,1.15773,1.15796,59300000.0
2006-12-26 03:34:00,1.15811,1.15855,1.15811,1.15839,49600000.0
2006-12-26 03:35:00,1.15813,1.15852,1.1581,1.15852,115599999.0
2006-12-26 03:36:00,1.15842,1.15842,1.15803,1.15817,71100000.0
2006-12-26 03:37:00,1.15826,1.15854,1.15823,1.15842,99200001.0
2006-12-26 03:38:00,1.15843,1.15844,1.15832,1.1584,138700002.0
2006-12-26 03:39:00,1.15847,1.15861,1.1581,1.1581,76200000.0
2006-12-26 03:40:00,1.15812,1.15819,1.15801,1.15801,94999999.0
2006-12-26 03:41:00,1.15825,1.1584,1.15795,1.1584,104899999.0
2006-12-26 03:42:00,1.15832,1.15846,1.1582,1.1582,141799999.0
2006-12-26 03:43:00,1.1584,1.1586,1.1583,1.1583,172000001.0
2006-12-26 03:44:00,1.15841,1.15844,1.15808,1.15826,85600000.0
2006-12-26 03:45:00,1.15839,1.15843,1.15815,1.15823,85300000.0
2006-12-26 03:46:00,1.15825,1.15842,1.15813,1.15815,142899997.0
2006-12-26 03:47:00,1.15818,1.15854,1.15808,1.15844,95700000.0
2006-12-26 03:48:00,1.15836,1.15836,1.15807,1.15807,53199999.0
2006-12-26 03:49:00,1.15817,1.15817,1.15799,1.15799,81900001.0
2006-12-26 03:50:00,1.15806,1.15824,1.15806,1.15824,19100000.0
2006-12-26 03:51:00,1.15814,1.1583,1.15811,1.15822,141300000.0
2006-12-26 03:52:00,1.15816,1.15837,1.15814,1.15837,100600002.0
2006-12-26 03:53:00,1.1585,1.1585,1.15822,1.15822,82699999.0
2006-12-26 03:54:00,1.15815,1.15823,1.1581,1.15813,79500002.0
2006-12-26 03:55:00,1.15815,1.15823,1.15815,1.15823,106599999.0
2006-12-26 03:56:00,1.1583,1.1583,1.15811,1.15825,144900000.0
2006-12-26 03:57:00,1.15805,1.15819,1.15805,1.15818,117700002.0
2006-12-26 03:58:00,1.15815,1.1583,1.15808,1.15822,108900001.0
2006-12-26 03:59:00,1.1583,1.15838,1.1581,1.1581,22500000.0
2006-12-26 04:00:00,1.15823,1.15833,1.15803,1.15833,141999998.0
2006-12-26 04:01:00,1.15841,1.15845,1.15804,1.15804,107399999.0
2006-12-26 04:02:00,1.15825,1.15875,1.15825,1.15873,60100001.0
2006-12-26 04:03:00,1.15857,1.15865,1.15809,1.15815,135300001.0
2006-12-26 04:04:00,1.15822,1.15838,1.15805,1.1581,112100000.0
2006-12-26 04:05:00,1.15818,1.15841,1.15818,1.15823,158999999.0
2006-12-26 04:06:00,1.15832,1.1585,1.15832,1.1585,40800001.0
2006-12-26 04:07:00,1.15842,1.15842,1.15829,1.15841,79900000.0
2006-12-26 04:08:00,1.15824,1.15824,1.15821,1.15821,53399998.0
2006-12-26 04:09:00,1.1581,1.1581,1.1579,1.15796,87799999.0
2006-12-26 04:10:00,1.15814,1.15834,1.15806,1.15806,186200000.0
2006-12-26 04:11:00,1.158,1.15818,1.15798,1.15812,79900002.0
2006-12-26 04:12:00,1.15832,1.15843,1.15805,1.1581,102999999.0
2006-12-26 04:13:00,1.15827,1.15828,1.15816,1.15824,108100000.0
2006-12-26 04:14:00,1.15808,1.15823,1.158,1.15809,67600000.0
2006-12-26 04:15:00,1.1583,1.15836,1.15809,1.15809,127399999.0
2006-12-26 04:16:00,1.15813,1.15815,1.15806,1.15811,142000001.0
2006-12-26 04:17:00,1.15806,1.15809,1.15798,1.15807,110999998.0
2006-12-26 04:18:00,1.15808,1.15808,1.1579,1.1579,86099999.0
2006-12-26 04:19:00,1.15808,1.15828,1.15808,1.15812,113199998.0
2006-12-26 04:20:00,1.15851,1.15852,1.15841,1.15841,107200000.0
2006-12-26 04:21:00,1.15807,1.15824,1.15807,1.15812,17600000.0
2006-12-26 04:22:00,1.1584,1.15851,1.15807,1.15822,161799999.0
2006-12-26 04:23:00,1.15819,1.15836,1.15817,1.15834,87700001.0
2006-12-26 04:24:00,1.15825,1.15849,1.15818,1.1583,127200000.0
2006-12-26 04:25:00,1.15832,1.15832,1.15797,1.15797,70600000.0
2006-12-26 04:26:00,1.15802,1.15804,1.1579,1.1579,40700000.0
2006-12-26 04:27:00,1.158,1.15821,1.15798,1.15807,106700001.0
2006-12-26 04:28:00,1.15792,1.15808,1.15792,1.15805,125499999.0
2006-12-26 04:29:00,1.15805,1.1584,1.15805,1.15835,109800001.0
2006-12-26 04:30:00,1.1583,1.15843,1.15809,1.15809,143499998.0
2006-12-26 04:31:00,1.15805,1.15837,1.15805,1.15833,116800002.0
2006-12-26 04:32:00,1.15819,1.15838,1.15816,1.15816,163899998.0
2006-12-26 04:33:00,1.15819,1.15829,1.15816,1.15829,116799999.0
2006-12-26 04:34:00,1.15844,1.15854,1.15838,1.15847,78399999.0
2006-12-26 04:35:00,1.15858,1.15858,1.15824,1.15853,142300002.0
2006-12-26 04:36:00,1.15835,1.15835,1.15807,1.15815,47000000.0
2006-12-26 04:37:00,1.15798,1.15855,1.15792,1.15844,79399999.0
2006-12-26 04:38:00,1.15838,1.15847,1.15819,1.15826,117300001.0
2006-12-26 04:39:00,1.15831,1.15848,1.15807,1.15837,127299999.0
2006-12-26 04:40:00,1.15821,1.15834,1.15814,1.15834,32400000.0
2006-12-26 04:41:00,1.15865,1.15868,1.15821,1.1584,180000004.0
2006-12-26 04:42:00,1.15845,1.15851,1.15835,1.15844,70900000.0
2006-12-26 04:43:00,1.15845,1.15859,1.1583,1.1584,154800001.0
2006-12-26 04:44:00,1.15827,1.15843,1.15827,1.1584,58500000.0
2006-12-26 04:45:00,1.15825,1.15861,1.1582,1.1583,146200001.0
2006-12-26 04:46:00,1.1583,1.15872,1.15821,1.15864,94799999.0
2006-12-26 04:47:00,1.15843,1.15872,1.15843,1.15867,132299997.0
2006-12-26 04:48:00,1.15868,1.15868,1.15835,1.15835,21900000.0
2006-12-26 04:49:00,1.1584,1.1584,1.15801,1.15814,115399999.0
2006-12-26 04:50:00,1.15811,1.15812,1.15797,1.15797,86799998.0
2006-12-26 04:51:00,1.15822,1.15856,1.15822,1.1585,71200000.0
2006-12-26 04:52:00,1.15853,1.15858,1.15835,1.15838,113400000.0
2006-12-26 04:53:00,1.1584,1.1586,1.15829,1.15856,80999999.0
2006-12-26 04:54:00,1.15855,1.15855,1.15818,1.15818,18400000.0
2006-12-26 04:55:00,1.15813,1.15828,1.15813,1.15828,69199999.0
2006-12-26 04:56:00,1.15813,1.15813,1.15786,1.1579,62500000.0
2006-12-26 04:57:00,1.15818,1.15843,1.15798,1.15813,116100000.0
2006-12-26 04:58:00,1.15832,1.15841,1.1583,1.15839,143100001.0
2006-12-26 04:59:00,1.15825,1.15831,1.15821,1.15827,115500001.0
2006-12-26 05:00:00,1.15835,1.15835,1.15823,1.1583,71199999.0
2006-12-26 05:01:00,1.15835,1.15835,1.15823,1.15829,34000000.0
2006-12-26 05:02:00,1.1582,1.15845,1.1581,1.15818,84000000.0
2006-12-26 05:03:00,1.1581,1.15829,1.158,1.15829,73699998.0
2006-12-26 05:04:00,1.15839,1.15856,1.15828,1.15829,68200000.0
2006-12-26 05:05:00,1.1582,1.15856,1.15811,1.15825,169100003.0
2006-12-26 05:06:00,1.15828,1.15848,1.15826,1.15831,62299999.0
2006-12-26 05:07:00,1.15837,1.15837,1.15817,1.15817,173599999.0
2006-12-26 05:08:00,1.15817,1.15854,1.15817,1.15848,44200000.0
2006-12-26 05:09:00,1.15844,1.15852,1.15826,1.15831,98600000.0
2006-12-26 05:10:00,1.15849,1.15853,1.15825,1.15841,160600002.0
2006-12-26 05:11:00,1.15846,1.15868,1.15841,1.15841,117999999.0
2006-12-26 05:12:00,1.15843,1.15853,1.15834,1.15847,149999999.0
2006-12-26 05:13:00,1.15836,1.15849,1.1581,1.1581,64000000.0
2006-12-26 05:14:00,1.15815,1.15816,1.15802,1.1581,92499999.0
2006-12-26 05:15:00,1.15803,1.1586,1.15802,1.15837,139500001.0
2006-12-26 05:16:00,1.15862,1.15872,1.15845,1.1586,94900001.0
2006-12-26 05:17:00,1.15875,1.15875,1.15854,1.15869,152700001.0
2006-12-26 05:18:00,1.15847,1.15852,1.15809,1.1581,136600000.0
2006-12-26 05:19:00,1.15799,1.15804,1.15789,1.15804,110500000.0
2006-12-26 05:20:00,1.15813,1.15855,1.15803,1.15855,98300000.0
2006-12-26 05:21:00,1.15818,1.15878,1.15818,1.15859,135600002.0
2006-12-26 05:22:00,1.15863,1.15863,1.1585,1.15863,34500000.0
2006-12-26 05:23:00,1.15846,1.1588,1.15831,1.15859,133500001.0
2006-12-26 05:24:00,1.15839,1.15848,1.15818,1.15823,108400001.0
2006-12-26 05:25:00,1.1582,1.1585,1.15811,1.1582,133500001.0
2006-12-26 05:26:00,1.15817,1.15856,1.15816,1.15848,141500000.0
2006-12-26 05:27:00,1.15835,1.15856,1.15828,1.15828,56200000.0
2006-12-26 05:28:00,1.15807,1.15849,1.15806,1.15849,137800001.0
2006-12-26 05:29:00,1.15837,1.15846,1.15822,1.15825,66600000.0
2006-12-26 05:30:00,1.15818,1.15848,1.15816,1.15838,81100001.0
2006-12-26 05:31:00,1.15844,1.15849,1.15804,1.15812,240599999.0
2006-12-26 05:32:00,1.15819,1.15826,1.15819,1.15826,103700003.0
2006-12-26 05:33:00,1.15832,1.15838,1.15832,1.15838,59200002.0
2006-12-26 05:34:00,1.15856,1.15871,1.15838,1.1587,108100000.0
2006-12-26 05:35:00,1.15858,1.15868,1.15845,1.15845,126800001.0
2006-12-26 05:36:00,1.15856,1.15874,1.1584,1.1584,127499996.0
2006-12-26 05:37:00,1.15848,1.15865,1.15845,1.15851,152999997.0
2006-12-26 05:38:00,1.15867,1.15875,1.15838,1.15859,129199998.0
2006-12-26 05:39:00,1.15863,1.15863,1.15815,1.15851,148600000.0
2006-12-26 05:40:00,1.15841,1.15882,1.1583,1.15881,82299999.0
2006-12-26 05:41:00,1.15873,1.15873,1.15826,1.15866,131599999.0
2006-12-26 05:42:00,1.1586,1.1586,1.15833,1.15833,100599999.0
2006-12-26 05:43:00,1.15835,1.1588,1.15835,1.15855,71599998.0
2006-12-26 05:44:00,1.1583,1.15869,1.1583,1.15852,91899999.0
2006-12-26 05:45:00,1.15845,1.15845,1.1582,1.1584,115200002.0
2006-12-26 05:46:00,1.1584,1.15854,1.1583,1.15843,80999998.0
2006-12-26 05:47:00,1.1585,1.15859,1.15826,1.15838,136600001.0
2006-12-26 05:48:00,1.15841,1.1586,1.15839,1.1586,95499999.0
2006-12-26 05:49:00,1.15855,1.15863,1.15836,1.15836,115600002.0
2006-12-26 05:50:00,1.1584,1.15849,1.15819,1.15827,79099997.0
2006-12-26 05:51:00,1.15808,1.15827,1.15808,1.15817,121500002.0
2006-12-26 05:52:00,1.1583,1.15866,1.15821,1.15844,129999999.0
2006-12-26 05:53:00,1.1585,1.1585,1.1582,1.15824,100300000.0
2006-12-26 05:54:00,1.15836,1.15863,1.15823,1.15825,91600001.0
2006-12-26 05:55:00,1.15832,1.15835,1.15814,1.15817,74000000.0
2006-12-26 05:56:00,1.15823,1.15859,1.15823,1.15839,92500001.0
2006-12-26 05:57:00,1.15847,1.15853,1.15816,1.15819,80000000.0
2006-12-26 05:58:00,1.15818,1.15847,1.15818,1.1583,110699999.0
2006-12-26 05:59:00,1.15825,1.1584,1.15812,1.1584,65400000.0
2006-12-26 06:00:00,1.15833,1.15834,1.15811,1.15834,69000001.0
2006-12-26 06:01:00,1.15826,1.15834,1.15811,1.15823,191600005.0
2006-12-26 06:02:00,1.15813,1.15849,1.15813,1.15833,77100000.0
2006-12-26 06:03:00,1.15828,1.15849,1.15823,1.15849,173599999.0
2006-12-26 06:04:00,1.15853,1.15858,1.15816,1.15832,83899998.0
2006-12-26 06:05:00,1.15845,1.15845,1.15825,1.15844,70200000.0
2006-12-26 06:06:00,1.15837,1.15852,1.15819,1.15839,68600000.0
2006-12-26 06:07:00,1.15837,1.15849,1.15823,1.15839,113300001.0
2006-12-26 06:08:00,1.15828,1.15862,1.15826,1.15862,108999999.0
2006-12-26 06:09:00,1.15862,1.15868,1.15812,1.15812,172299997.0
2006-12-26 06:10:00,1.15847,1.15861,1.15813,1.15837,173400002.0
2006-12-26 06:11:00,1.15848,1.15854,1.15826,1.15838,42999999.0
2006-12-26 06:12:00,1.15841,1.15856,1.15828,1.15836,175199999.0
2006-12-26 06:13:00,1.1583,1.15856,1.1583,1.15832,159699999.0
2006-12-26 06:14:00,1.1584,1.15845,1.15807,1.15842,82400000.0
2006-12-26 06:15:00,1.15855,1.15855,1.15841,1.15855,74400000.0
2006-12-26 06:16:00,1.15835,1.15841,1.15813,1.15819,91799998.0
2006-12-26 06:17:00,1.15816,1.15849,1.15816,1.1584,30400000.0
2006-12-26 06:18:00,1.15851,1.15859,1.15834,1.15834,114099997.0
2006-12-26 06:19:00,1.1583,1.15853,1.1582,1.15841,197799999.0
2006-12-26 06:20:00,1.15849,1.15854,1.15829,1.15829,101800000.0
2006-12-26 06:21:00,1.15823,1.15857,1.15822,1.15841,141899999.0
2006-12-26 06:22:00,1.15847,1.15849,1.15824,1.15844,80800001.0
2006-12-26 06:23:00,1.1584,1.1584,1.15812,1.15825,86100000.0
2006-12-26 06:24:00,1.15825,1.1586,1.15823,1.1585,36000000.0
2006-12-26 06:25:00,1.15838,1.15865,1.15832,1.15845,89300001.0
2006-12-26 06:26:00,1.15815,1.15855,1.1581,1.15826,158599999.0
2006-12-26 06:27:00,1.15833,1.15875,1.15825,1.1586,139499995.0
2006-12-26 06:28:00,1.1586,1.15868,1.15835,1.15841,93000000.0
2006-12-26 06:29:00,1.15828,1.1586,1.15823,1.1585,136600000.0
2006-12-26 06:30:00,1.1585,1.15852,1.15826,1.15837,120000001.0
2006-12-26 06:31:00,1.15849,1.15858,1.15834,1.15835,144800002.0
2006-12-26 06:32:00,1.15833,1.15867,1.15826,1.15841,169999998.0
2006-12-26 06:33:00,1.15828,1.15876,1.15823,1.15874,227200000.0
2006-12-26 06:34:00,1.15816,1.1586,1.15814,1.15843,81499999.0
2006-12-26 06:35:00,1.15831,1.15858,1.15826,1.15843,144099999.0
2006-12-26 06:36:00,1.15838,1.15855,1.15825,1.15833,75500000.0
2006-12-26 06:37:00,1.15865,1.15869,1.15833,1.15852,115999998.0
2006-12-26 06:38:00,1.1587,1.1587,1.15824,1.15845,137099999.0
2006-12-26 06:39:00,1.15855,1.15867,1.15831,1.15831,63699999.0
2006-12-26 06:40:00,1.15823,1.15858,1.15817,1.15848,143499999.0
2006-12-26 06:41:00,1.15875,1.15875,1.15845,1.15847,48000001.0
2006-12-26 06:42:00,1.15833,1.1586,1.15826,1.1585,69100000.0
2006-12-26 06:43:00,1.15825,1.1586,1.15813,1.15813,143600001.0
2006-12-26 06:44:00,1.1583,1.15877,1.1583,1.15865,104400002.0
2006-12-26 06:45:00,1.15848,1.15863,1.1583,1.15842,165599999.0
2006-12-26 06:46:00,1.15844,1.15869,1.15844,1.15862,113499999.0
2006-12-26 06:47:00,1.1587,1.1588,1.15851,1.15858,118000000.0
2006-12-26 06:48:00,1.15861,1.15878,1.15846,1.15878,102200000.0
2006-12-26 06:49:00,1.15864,1.15864,1.15861,1.15861,21300001.0
2006-12-26 06:50:00,1.1584,1.15863,1.15828,1.15859,123200000.0
2006-12-26 06:51:00,1.1585,1.15865,1.15835,1.15835,120900000.0
2006-12-26 06:52:00,1.15845,1.15861,1.15839,1.15844,151300002.0
2006-12-26 06:53:00,1.15835,1.15857,1.15829,1.15844,122200004.0
2006-12-26 06:54:00,1.15852,1.15866,1.15847,1.15849,105199999.0
2006-12-26 06:55:00,1.15849,1.15858,1.15845,1.15845,44600000.0
2006-12-26 06:56:00,1.1585,1.15863,1.15829,1.15842,112100001.0
2006-12-26 06:57:00,1.15848,1.15865,1.15834,1.15862,63700001.0
2006-12-26 06:58:00,1.1585,1.15881,1.15836,1.15881,89499999.0
2006-12-26 06:59:00,1.15863,1.15893,1.15861,1.15871,117300000.0
2006-12-26 07:00:00,1.15869,1.15897,1.15869,1.15897,130399999.0
2006-12-26 07:01:00,1.15903,1.15903,1.15872,1.15872,73599999.0
2006-12-26 07:02:00,1.1586,1.15913,1.1586,1.15875,191200000.0
2006-12-26 07:03:00,1.15874,1.15893,1.15854,1.15893,79699999.0
2006-12-26 07:04:00,1.15898,1.15898,1.15842,1.1588,26800000.0
2006-12-26 07:05:00,1.15882,1.15893,1.15874,1.15884,100900000.0
2006-12-26 07:06:00,1.15875,1.15901,1.15865,1.15872,171600002.0
2006-12-26 07:07:00,1.15874,1.15906,1.15874,1.15888,105999999.0
2006-12-26 07:08:00,1.15881,1.15903,1.15872,1.15893,91400001.0
2006-12-26 07:09:00,1.15864,1.15879,1.1585,1.1585,115000000.0
2006-12-26 07:10:00,1.15866,1.15891,1.15866,1.15883,100100001.0
2006-12-26 07:11:00,1.1588,1.15895,1.15846,1.15858,78400001.0
2006-12-26 07:12:00,1.1586,1.15906,1.15852,1.15889,99399999.0
2006-12-26 07:13:00,1.15883,1.15889,1.15865,1.15888,111699999.0
2006-12-26 07:14:00,1.15869,1.15893,1.15861,1.15893,65800001.0
2006-12-26 07:15:00,1.15887,1.15887,1.15852,1.15863,64400000.0
2006-12-26 07:16:00,1.15877,1.15913,1.15877,1.15881,104100002.0
2006-12-26 07:17:00,1.15879,1.15884,1.15853,1.15865,121700002.0
2006-12-26 07:18:00,1.15875,1.15887,1.15851,1.15857,105899999.0
2006-12-26 07:19:00,1.1585,1.15882,1.15845,1.15854,125299998.0
2006-12-26 07:20:00,1.15922,1.15922,1.15872,1.1588,99900000.0
2006-12-26 07:21:00,1.15875,1.15911,1.15871,1.15895,132699998.0
2006-12-26 07:22:00,1.15877,1.15877,1.15835,1.15839,66800000.0
2006-12-26 07:23:00,1.15853,1.15863,1.15841,1.15851,133499996.0
2006-12-26 07:24:00,1.15861,1.15899,1.1586,1.15876,178699999.0
2006-12-26 07:25:00,1.15887,1.15895,1.15861,1.1587,69500000.0
2006-12-26 07:26:00,1.1586,1.1587,1.15849,1.1587,132100000.0
2006-12-26 07:27:00,1.15895,1.15902,1.15873,1.15873,136300003.0
2006-12-26 07:28:00,1.1586,1.15886,1.1586,1.15862,79299999.0
2006-12-26 07:29:00,1.15861,1.15862,1.15854,1.15854,139899999.0
2006-12-26 07:30:00,1.15857,1.15868,1.15839,1.1585,88900000.0
2006-12-26 07:31:00,1.15865,1.15885,1.15857,1.15875,102400000.0
2006-12-26 07:32:00,1.15875,1.15894,1.1587,1.15883,199799999.0
2006-12-26 07:33:00,1.15882,1.15884,1.15868,1.1587,90400002.0
2006-12-26 07:34:00,1.15872,1.15884,1.15833,1.15846,64099999.0
2006-12-26 07:35:00,1.15848,1.15876,1.15846,1.15858,43200001.0
2006-12-26 07:36:00,1.15835,1.15869,1.15825,1.15851,48800000.0
2006-12-26 07:37:00,1.15836,1.15856,1.15835,1.15848,42900000.0
2006-12-26 07:38:00,1.1584,1.15856,1.15834,1.15855,105299998.0
2006-12-26 07:39:00,1.1584,1.15848,1.15818,1.15829,225800005.0
2006-12-26 07:40:00,1.1582,1.15851,1.15816,1.1583,121400002.0
2006-12-26 07:41:00,1.1583,1.1585,1.1582,1.15823,101899999.0
2006-12-26 07:42:00,1.15815,1.15851,1.15815,1.15843,117100001.0
2006-12-26 07:43:00,1.15843,1.15867,1.15834,1.15866,141500002.0
2006-12-26 07:44:00,1.15858,1.15858,1.15838,1.15838,81000000.0
2006-12-26 07:45:00,1.15817,1.15839,1.15817,1.15835,107300002.0
2006-12-26 07:46:00,1.15826,1.15851,1.15826,1.15851,56200000.0
2006-12-26 07:47:00,1.1584,1.15851,1.15816,1.15831,91200000.0
2006-12-26 07:48:00,1.15847,1.1586,1.15829,1.15829,141900002.0
2006-12-26 07:49:00,1.15862,1.15868,1.15795,1.158,110599998.0
2006-12-26 07:50:00,1.15818,1.15847,1.15818,1.15832,67000001.0
2006-12-26 07:51:00,1.15824,1.15845,1.15823,1.15827,63500001.0
2006-12-26 07:52:00,1.15823,1.15846,1.15816,1.15825,152000003.0
2006-12-26 07:53:00,1.15862,1.1587,1.15837,1.15856,167900001.0
2006-12-26 07:54:00,1.15855,1.15865,1.15825,1.15825,77200001.0
2006-12-26 07:55:00,1.15826,1.15834,1.15823,1.15831,88600000.0
2006-12-26 07:56:00,1.15818,1.15843,1.15818,1.15843,42699999.0
2006-12-26 07:57:00,1.15857,1.15871,1.15828,1.15859,129600001.0
2006-12-26 07:58:00,1.15865,1.15878,1.15829,1.15829,70100000.0
2006-12-26 07:59:00,1.15825,1.15853,1.15825,1.15851,113400000.0
2006-12-26 08:00:00,1.15857,1.1587,1.15832,1.15834,50400001.0
2006-12-26 08:01:00,1.15825,1.1587,1.15825,1.15837,96700000.0
2006-12-26 08:02:00,1.15849,1.15871,1.15836,1.15853,61900000.0
2006-12-26 08:03:00,1.15842,1.15858,1.15824,1.15824,56099999.0
2006-12-26 08:04:00,1.15849,1.15871,1.15837,1.15837,99200001.0
2006-12-26 08:05:00,1.1584,1.15851,1.15816,1.1585,80600000.0
2006-12-26 08:06:00,1.15842,1.15844,1.15817,1.15834,134800000.0
2006-12-26 08:07:00,1.15833,1.15854,1.1582,1.15844,118400001.0
2006-12-26 08:08:00,1.15835,1.15847,1.15821,1.15843,161700000.0
2006-12-26 08:09:00,1.15863,1.15877,1.15863,1.15876,154500003.0
2006-12-26 08:10:00,1.15877,1.15877,1.15812,1.15824,51600000.0
2006-12-26 08:11:00,1.1582,1.1583,1.15809,1.1583,85600003.0
2006-12-26 08:12:00,1.15837,1.15847,1.15813,1.15813,137799999.0
2006-12-26 08:13:00,1.15833,1.15841,1.1582,1.15832,54500000.0
2006-12-26 08:14:00,1.15847,1.15859,1.15845,1.15845,136900004.0
2006-12-26 08:15:00,1.15838,1.15847,1.1582,1.1582,136000004.0
2006-12-26 08:16:00,1.15824,1.15839,1.15824,1.15839,149300001.0
2006-12-26 08:17:00,1.15838,1.15841,1.15831,1.15834,77400000.0
2006-12-26 08:18:00,1.15835,1.15835,1.15813,1.1582,122390001.0
2006-12-26 08:19:00,1.15822,1.15859,1.15815,1.15859,118100004.0
2006-12-26 08:20:00,1.15863,1.15863,1.15847,1.15857,73100002.0
2006-12-26 08:21:00,1.15855,1.15855,1.15826,1.15838,87600002.0
2006-12-26 08:22:00,1.15839,1.15856,1.15818,1.15818,92600000.0
2006-12-26 08:23:00,1.15813,1.15849,1.15807,1.15828,85100001.0
2006-12-26 08:24:00,1.15835,1.15842,1.15808,1.15817,97300001.0
2006-12-26 08:25:00,1.15827,1.15836,1.15818,1.15834,54700000.0
2006-12-26 08:26:00,1.15842,1.15844,1.15815,1.15832,125999999.0
2006-12-26 08:27:00,1.15808,1.1584,1.15808,1.15826,185299998.0
2006-12-26 08:28:00,1.15838,1.15855,1.15834,1.15841,57300000.0
2006-12-26 08:29:00,1.15851,1.15861,1.15838,1.15853,121900004.0
2006-12-26 08:30:00,1.15856,1.15873,1.15856,1.15856,116099999.0
2006-12-26 08:31:00,1.15848,1.15875,1.15848,1.15875,110299997.0
2006-12-26 08:32:00,1.15858,1.15871,1.15845,1.15852,136600000.0
2006-12-26 08:33:00,1.15855,1.1588,1.15852,1.1588,94800000.0
2006-12-26 08:34:00,1.15864,1.15864,1.15828,1.15837,78500002.0
2006-12-26 08:35:00,1.15843,1.15864,1.15829,1.15858,100300001.0
2006-12-26 08:36:00,1.15845,1.15887,1.15843,1.15886,88400000.0
2006-12-26 08:37:00,1.15872,1.15872,1.15818,1.15849,78300001.0
2006-12-26 08:38:00,1.15847,1.15854,1.1584,1.15854,82399999.0
2006-12-26 08:39:00,1.15859,1.15871,1.15852,1.15867,73700000.0
2006-12-26 08:40:00,1.15856,1.15863,1.15847,1.15856,103499998.0
2006-12-26 08:41:00,1.15845,1.15846,1.15822,1.1584,133200000.0
2006-12-26 08:42:00,1.15841,1.15841,1.15831,1.15838,87600001.0
2006-12-26 08:43:00,1.15843,1.15843,1.1583,1.15842,80790001.0
2006-12-26 08:44:00,1.15839,1.15839,1.15794,1.15794,113300004.0
2006-12-26 08:45:00,1.15798,1.15836,1.15798,1.15833,136600004.0
2006-12-26 08:46:00,1.15842,1.1587,1.15842,1.15869,58100001.0
2006-12-26 08:47:00,1.15852,1.15857,1.15803,1.15836,173400001.0
2006-12-26 08:48:00,1.15833,1.15855,1.15822,1.15842,140100005.0
2006-12-26 08:49:00,1.15835,1.15873,1.15835,1.15847,120899999.0
2006-12-26 08:50:00,1.1584,1.15851,1.15837,1.15851,52500001.0
2006-12-26 08:51:00,1.15829,1.15829,1.15806,1.15822,88900001.0
2006-12-26 08:52:00,1.15815,1.15845,1.1581,1.15825,74500001.0
2006-12-26 08:53:00,1.1583,1.15857,1.15823,1.1583,97600000.0
2006-12-26 08:54:00,1.15847,1.15853,1.1584,1.15851,98600001.0
2006-12-26 08:55:00,1.15838,1.15877,1.1583,1.15877,88700001.0
2006-12-26 08:56:00,1.15871,1.15882,1.15846,1.15846,60400000.0
2006-12-26 08:57:00,1.15845,1.15864,1.15838,1.15848,73900001.0
2006-12-26 08:58:00,1.15835,1.15858,1.15826,1.15853,96900003.0
2006-12-26 08:59:00,1.15843,1.15871,1.15831,1.15861,141599999.0
2006-12-26 09:00:00,1.15843,1.15863,1.15824,1.15853,93700000.0
2006-12-26 09:01:00,1.15852,1.15853,1.15816,1.15823,160100000.0
2006-12-26 09:02:00,1.15827,1.15869,1.15826,1.15844,59799999.0
2006-12-26 09:03:00,1.15851,1.15862,1.15827,1.15862,87900001.0
2006-12-26 09:04:00,1.15865,1.15865,1.15827,1.1583,80800001.0
2006-12-26 09:05:00,1.15848,1.15854,1.15827,1.15827,117500000.0
2006-12-26 09:06:00,1.1584,1.15861,1.1584,1.15856,92399999.0
2006-12-26 09:07:00,1.1585,1.15863,1.15838,1.15847,132800003.0
2006-12-26 09:08:00,1.15828,1.15865,1.15828,1.15865,151100001.0
2006-12-26 09:09:00,1.15862,1.15867,1.15829,1.15847,62500002.0
2006-12-26 09:10:00,1.15843,1.15849,1.15836,1.15848,151900002.0
2006-12-26 09:11:00,1.15848,1.1586,1.15833,1.15852,98500003.0
2006-12-26 09:12:00,1.1586,1.1586,1.15829,1.15847,47400000.0
2006-12-26 09:13:00,1.15843,1.15867,1.15837,1.15839,194400003.0
2006-12-26 09:14:00,1.15822,1.15849,1.15804,1.15806,63100001.0
2006-12-26 09:15:00,1.15804,1.15844,1.15804,1.15827,63299998.0
2006-12-26 09:16:00,1.1585,1.15854,1.15834,1.15838,78200000.0
2006-12-26 09:17:00,1.15837,1.1586,1.15837,1.15848,73400001.0
2006-12-26 09:18:00,1.1585,1.15866,1.15846,1.15866,129900000.0
2006-12-26 09:19:00,1.15845,1.15845,1.15827,1.15833,46600000.0
2006-12-26 09:20:00,1.15845,1.15851,1.1582,1.15829,115500003.0
2006-12-26 09:21:00,1.15823,1.15854,1.15823,1.1585,150000000.0
2006-12-26 09:22:00,1.15838,1.15856,1.15836,1.15842,85999998.0
2006-12-26 09:23:00,1.15855,1.15855,1.15829,1.15829,53000000.0
2006-12-26 09:24:00,1.15839,1.1584,1.15825,1.15825,143600001.0
2006-12-26 09:25:00,1.1584,1.15851,1.15812,1.15833,87499999.0
2006-12-26 09:26:00,1.15838,1.1586,1.15837,1.1586,112900001.0
2006-12-26 09:27:00,1.1586,1.15871,1.15805,1.15871,126699998.0
2006-12-26 09:28:00,1.15889,1.15889,1.15846,1.15866,162800001.0
2006-12-26 09:29:00,1.15871,1.15878,1.15861,1.15876,116300001.0
2006-12-26 09:30:00,1.1588,1.15891,1.15861,1.1589,49500000.0
2006-12-26 09:31:00,1.15903,1.15903,1.15846,1.15856,49000000.0
2006-12-26 09:32:00,1.15857,1.15877,1.15853,1.15869,142099998.0
2006-12-26 09:33:00,1.1588,1.1589,1.15836,1.15861,112899998.0
2006-12-26 09:34:00,1.15885,1.15889,1.15852,1.15864,66600001.0
2006-12-26 09:35:00,1.1586,1.15878,1.1585,1.15862,81100002.0
2006-12-26 09:36:00,1.15859,1.15869,1.15847,1.15859,108200001.0
2006-12-26 09:37:00,1.15871,1.15878,1.15851,1.15851,71599999.0
2006-12-26 09:38:00,1.1586,1.15883,1.1586,1.15872,122000001.0
2006-12-26 09:39:00,1.15873,1.1589,1.15845,1.15887,119800000.0
2006-12-26 09:40:00,1.15865,1.15865,1.15819,1.15857,107499999.0
2006-12-26 09:41:00,1.15876,1.15883,1.1585,1.15852,70500000.0
2006-12-26 09:42:00,1.15855,1.15896,1.15852,1.15896,120500001.0
2006-12-26 09:43:00,1.15888,1.15888,1.15867,1.15882,37899999.0
2006-12-26 09:44:00,1.15887,1.15894,1.1587,1.1587,68700001.0
2006-12-26 09:45:00,1.15862,1.15883,1.15862,1.15868,89599999.0
2006-12-26 09:46:00,1.15855,1.15885,1.15835,1.15835,104899998.0
2006-12-26 09:47:00,1.15821,1.15884,1.15821,1.1588,98300001.0
2006-12-26 09:48:00,1.15851,1.15879,1.15834,1.1587,135400000.0
2006-12-26 09:49:00,1.15858,1.15884,1.15837,1.15866,158099998.0
2006-12-26 09:50:00,1.15856,1.15856,1.15835,1.15835,73800000.0
2006-12-26 09:51:00,1.1583,1.15854,1.15814,1.1584,110699999.0
2006-12-26 09:52:00,1.1584,1.15851,1.1583,1.15847,154100002.0
2006-12-26 09:53:00,1.15838,1.15866,1.15829,1.15855,177100002.0
2006-12-26 09:54:00,1.15859,1.15873,1.15843,1.15864,126600000.0
2006-12-26 09:55:00,1.15866,1.15868,1.15855,1.15868,92199997.0
2006-12-26 09:56:00,1.15862,1.15865,1.15838,1.15855,143399999.0
2006-12-26 09:57:00,1.15846,1.15852,1.15824,1.15841,121299997.0
2006-12-26 09:58:00,1.15831,1.15855,1.1582,1.15855,60300001.0
2006-12-26 09:59:00,1.15846,1.15865,1.15838,1.15852,103800002.0
2006-12-26 10:00:00,1.15834,1.15844,1.15816,1.15824,111399998.0
2006-12-26 10:01:00,1.1578,1.15816,1.1578,1.15816,35900000.0
2006-12-26 10:02:00,1.15822,1.15825,1.15814,1.15817,153399996.0
2006-12-26 10:03:00,1.15812,1.15812,1.15777,1.15777,90099999.0
2006-12-26 10:04:00,1.1579,1.1579,1.15777,1.1578,48400001.0
2006-12-26 10:05:00,1.15776,1.15776,1.15766,1.15766,14400000.0
2006-12-26 10:06:00,1.1577,1.15775,1.15765,1.15775,44199998.0
2006-12-26 10:07:00,1.15762,1.15769,1.15762,1.15763,66100000.0
2006-12-26 10:08:00,1.15763,1.15772,1.15763,1.15772,54999999.0
2006-12-26 10:09:00,1.15759,1.15767,1.15759,1.15767,10400000.0
2006-12-26 10:10:00,1.15764,1.15766,1.15759,1.15765,125300004.0
2006-12-26 10:11:00,1.1577,1.1577,1.15762,1.15762,12400000.0
2006-12-26 10:12:00,1.15755,1.15795,1.15755,1.15795,40800001.0
2006-12-26 10:13:00,1.15794,1.15797,1.1578,1.1578,64100001.0
2006-12-26 10:14:00,1.15782,1.15807,1.15782,1.15807,135900000.0
2006-12-26 10:15:00,1.15812,1.15812,1.15789,1.15795,176500000.0
2006-12-26 10:16:00,1.15799,1.15818,1.15799,1.15802,184100001.0
2006-12-26 10:17:00,1.15808,1.15808,1.15796,1.15796,112700001.0
2006-12-26 10:18:00,1.15797,1.15805,1.15795,1.15795,109400001.0
2006-12-26 10:19:00,1.15796,1.15807,1.15796,1.15797,67000000.0
2006-12-26 10:20:00,1.15797,1.15801,1.15789,1.15798,54700000.0
2006-12-26 10:21:00,1.15782,1.1579,1.15765,1.1579,84500001.0
2006-12-26 10:22:00,1.15791,1.15808,1.15791,1.15803,90300001.0
2006-12-26 10:23:00,1.15803,1.15803,1.15796,1.15796,10600000.0
2006-12-26 10:24:00,1.15794,1.15795,1.15772,1.15775,111200000.0
2006-12-26 10:25:00,1.1577,1.15775,1.15762,1.1577,135700000.0
2006-12-26 10:26:00,1.1579,1.1579,1.15785,1.15785,69500002.0
2006-12-26 10:27:00,1.1579,1.1579,1.15783,1.15783,3200000.0
2006-12-26 10:28:00,1.15778,1.15788,1.15773,1.15777,93099999.0
2006-12-26 10:29:00,1.15773,1.1579,1.15769,1.1577,160400000.0
2006-12-26 10:30:00,1.15769,1.1578,1.15769,1.1578,60199999.0
2006-12-26 10:31:00,1.15787,1.15787,1.15775,1.15775,34300000.0
2006-12-26 10:32:00,1.15766,1.15782,1.15765,1.15772,47699998.0
2006-12-26 10:33:00,1.15774,1.15784,1.15774,1.15781,63499999.0
2006-12-26 10:34:00,1.15771,1.15789,1.15771,1.15787,137400000.0
2006-12-26 10:35:00,1.15781,1.15787,1.15773,1.15774,66000002.0
2006-12-26 10:36:00,1.15778,1.15784,1.1577,1.1578,234099998.0
2006-12-26 10:37:00,1.15776,1.15783,1.1577,1.15783,114400000.0
2006-12-26 10:38:00,1.15783,1.15783,1.15765,1.15767,220100002.0
2006-12-26 10:39:00,1.15775,1.15783,1.15775,1.15775,81200000.0
2006-12-26 10:40:00,1.15768,1.15775,1.15768,1.15775,75000000.0
2006-12-26 10:41:00,1.15775,1.15783,1.15775,1.15775,65900000.0
2006-12-26 10:42:00,1.1578,1.15792,1.15774,1.15792,84400001.0
2006-12-26 10:43:00,1.1579,1.1579,1.15782,1.15784,35800000.0
2006-12-26 10:44:00,1.15758,1.15782,1.15755,1.15781,70800000.0
2006-12-26 10:45:00,1.15782,1.15782,1.15771,1.15771,81100000.0
2006-12-26 10:46:00,1.1577,1.15783,1.15769,1.15778,89500000.0
2006-12-26 10:47:00,1.15775,1.1578,1.15775,1.1578,49599998.0
2006-12-26 10:48:00,1.1578,1.15787,1.15775,1.1578,124900001.0
2006-12-26 10:49:00,1.15781,1.15781,1.15767,1.15777,87300000.0
2006-12-26 10:50:00,1.15767,1.15767,1.15737,1.15749,85999999.0
2006-12-26 10:51:00,1.15739,1.15743,1.15729,1.15743,138299998.0
2006-12-26 10:52:00,1.15738,1.15758,1.15728,1.15758,104200000.0
2006-12-26 10:53:00,1.15741,1.15759,1.15722,1.15759,66900000.0
2006-12-26 10:54:00,1.15765,1.15773,1.15739,1.15757,75100001.0
2006-12-26 10:55:00,1.15745,1.15751,1.15745,1.15745,90700002.0
2006-12-26 10:56:00,1.15745,1.15755,1.15745,1.1575,178099998.0
2006-12-26 10:57:00,1.15745,1.15758,1.15743,1.15743,202600000.0
2006-12-26 10:58:00,1.1575,1.15753,1.15739,1.15748,33500000.0
2006-12-26 10:59:00,1.15753,1.15753,1.15744,1.15746,19500000.0
2006-12-26 11:00:00,1.15738,1.1575,1.15738,1.15743,92699998.0
2006-12-26 11:01:00,1.15752,1.15769,1.15725,1.15769,46500000.0
2006-12-26 11:02:00,1.15746,1.1575,1.15743,1.1575,117500003.0
2006-12-26 11:03:00,1.15738,1.15758,1.15735,1.15758,100199998.0
2006-12-26 11:04:00,1.15749,1.15764,1.1572,1.15728,71000000.0
2006-12-26 11:05:00,1.15748,1.1575,1.15747,1.15747,88200001.0
2006-12-26 11:06:00,1.15746,1.1575,1.15744,1.1575,194699999.0
2006-12-26 11:07:00,1.15752,1.15757,1.15747,1.15747,84800000.0
2006-12-26 11:08:00,1.15757,1.15772,1.15757,1.1577,63000001.0
2006-12-26 11:09:00,1.15771,1.15799,1.15771,1.15796,37500001.0
2006-12-26 11:10:00,1.15784,1.15784,1.15759,1.15774,51700000.0
2006-12-26 11:11:00,1.15778,1.1578,1.15766,1.1578,139399999.0
2006-12-26 11:12:00,1.1577,1.15775,1.15765,1.1577,167500003.0
2006-12-26 11:13:00,1.1577,1.15774,1.15766,1.15774,111100003.0
2006-12-26 11:14:00,1.1577,1.1578,1.15768,1.15768,101300000.0
2006-12-26 11:15:00,1.15768,1.15785,1.15766,1.15776,162699999.0
2006-12-26 11:16:00,1.15792,1.15792,1.15733,1.15781,206900000.0
2006-12-26 11:17:00,1.15769,1.15797,1.15762,1.15779,132599999.0
2006-12-26 11:18:00,1.15764,1.1577,1.15758,1.1577,82700000.0
2006-12-26 11:19:00,1.1577,1.15775,1.15765,1.15765,121800002.0
2006-12-26 11:20:00,1.15772,1.15776,1.15768,1.15768,64600001.0
2006-12-26 11:21:00,1.15772,1.15773,1.1575,1.1575,91600000.0
2006-12-26 11:22:00,1.1575,1.1575,1.1575,1.1575,5000000.0
2006-12-26 11:23:00,1.15745,1.15762,1.15745,1.15762,62800000.0
2006-12-26 11:24:00,1.15775,1.15775,1.15731,1.15753,152500002.0
2006-12-26 11:25:00,1.15758,1.15779,1.15745,1.15745,76599999.0
2006-12-26 11:26:00,1.1576,1.1576,1.15757,1.15758,84499999.0
2006-12-26 11:27:00,1.15752,1.15758,1.15747,1.15758,149000000.0
2006-12-26 11:28:00,1.15759,1.15763,1.15751,1.15756,88200000.0
2006-12-26 11:29:00,1.15746,1.15758,1.15746,1.15751,146200002.0
2006-12-26 11:30:00,1.1576,1.15762,1.15755,1.1576,100399999.0
2006-12-26 11:31:00,1.1576,1.15765,1.15758,1.15765,119100002.0
2006-12-26 11:32:00,1.1576,1.15765,1.15741,1.15765,242200005.0
2006-12-26 11:33:00,1.15755,1.15765,1.15755,1.15765,81299999.0
2006-12-26 11:34:00,1.1576,1.15768,1.15755,1.1576,153899998.0
2006-12-26 11:35:00,1.15758,1.15758,1.15737,1.15737,117600004.0
2006-12-26 11:36:00,1.1574,1.1577,1.1574,1.1576,107100000.0
2006-12-26 11:37:00,1.15763,1.15767,1.15758,1.15758,18500000.0
2006-12-26 11:38:00,1.15757,1.15768,1.15757,1.15768,44200000.0
2006-12-26 11:39:00,1.15765,1.15768,1.1576,1.15768,126300002.0
2006-12-26 11:40:00,1.15782,1.15788,1.15733,1.1574,127099997.0
2006-12-26 11:41:00,1.1577,1.1577,1.15758,1.15763,49800000.0
2006-12-26 11:42:00,1.15775,1.15788,1.15765,1.15774,55400000.0
2006-12-26 11:43:00,1.15769,1.15777,1.15751,1.15776,100700000.0
2006-12-26 11:44:00,1.15745,1.15766,1.15745,1.1576,43599999.0
2006-12-26 11:45:00,1.15767,1.15767,1.15763,1.15765,121100000.0
2006-12-26 11:46:00,1.1577,1.1577,1.15757,1.15765,112900001.0
2006-12-26 11:47:00,1.15762,1.15763,1.15762,1.15763,12000000.0
2006-12-26 11:48:00,1.15761,1.15766,1.15756,1.15756,54900000.0
2006-12-26 11:49:00,1.15762,1.15765,1.15755,1.15755,107900002.0
2006-12-26 11:50:00,1.1576,1.15765,1.15755,1.1576,203600000.0
2006-12-26 11:51:00,1.15762,1.15774,1.15758,1.15758,108400003.0
2006-12-26 11:52:00,1.15765,1.15787,1.15742,1.1575,130900003.0
2006-12-26 11:53:00,1.1576,1.15768,1.15756,1.15756,101399999.0
2006-12-26 11:54:00,1.15765,1.15765,1.15755,1.15758,94200001.0
2006-12-26 11:55:00,1.15767,1.15767,1.15758,1.15762,98899999.0
2006-12-26 11:56:00,1.1576,1.15765,1.15756,1.15765,73300002.0
2006-12-26 11:57:00,1.15763,1.15771,1.15754,1.15764,200500002.0
2006-12-26 11:58:00,1.15775,1.15791,1.15751,1.15759,84000002.0
2006-12-26 11:59:00,1.15763,1.15766,1.15758,1.15761,121099999.0
2006-12-26 12:00:00,1.15767,1.15767,1.15758,1.15765,39500001.0
2006-12-26 12:01:00,1.15768,1.15775,1.15759,1.15766,76199999.0
2006-12-26 12:02:00,1.15767,1.15783,1.15755,1.15783,47400000.0
2006-12-26 12:03:00,1.15777,1.15777,1.15763,1.15771,64700000.0
2006-12-26 12:04:00,1.15765,1.15765,1.15757,1.15761,51500001.0
2006-12-26 12:05:00,1.15762,1.15771,1.1576,1.1576,24900000.0
2006-12-26 12:06:00,1.15745,1.15768,1.1574,1.15763,168299996.0
2006-12-26 12:07:00,1.15763,1.15765,1.15753,1.15765,53899999.0
2006-12-26 12:08:00,1.15787,1.1579,1.15735,1.15735,125399999.0
2006-12-26 12:09:00,1.15737,1.15786,1.15737,1.15774,112800002.0
2006-12-26 12:10:00,1.15763,1.15767,1.15763,1.15767,47900000.0
2006-12-26 12:11:00,1.15755,1.15765,1.15755,1.15765,93100000.0
2006-12-26 12:12:00,1.1576,1.15769,1.15754,1.1576,215700002.0
2006-12-26 12:13:00,1.15755,1.15768,1.15755,1.1576,162199998.0
2006-12-26 12:14:00,1.15761,1.15762,1.15732,1.15732,98399998.0
2006-12-26 12:15:00,1.1573,1.15744,1.1573,1.15744,57799999.0
2006-12-26 12:16:00,1.15748,1.15762,1.15748,1.15755,90400002.0
2006-12-26 12:17:00,1.15757,1.15757,1.15744,1.15747,168399997.0
2006-12-26 12:18:00,1.1575,1.15757,1.15742,1.15742,88100001.0
2006-12-26 12:19:00,1.15752,1.1576,1.15752,1.1576,59500001.0
2006-12-26 12:20:00,1.15758,1.15759,1.15751,1.15754,61900000.0
2006-12-26 12:21:00,1.15754,1.15765,1.1575,1.15753,184700002.0
2006-12-26 12:22:00,1.15754,1.15755,1.15737,1.15737,111599999.0
2006-12-26 12:23:00,1.15738,1.15739,1.15732,1.15739,78800000.0
2006-12-26 12:24:00,1.15748,1.15769,1.15748,1.15758,134399999.0
2006-12-26 12:25:00,1.15758,1.15767,1.15752,1.15752,75400000.0
2006-12-26 12:26:00,1.15758,1.1577,1.15753,1.15753,81100000.0
2006-12-26 12:27:00,1.15747,1.15758,1.15747,1.15757,135900001.0
2006-12-26 12:28:00,1.1575,1.15767,1.15748,1.15762,46100000.0
2006-12-26 12:29:00,1.15759,1.1577,1.15759,1.1576,93800000.0
2006-12-26 12:30:00,1.15756,1.15769,1.15756,1.1576,74899999.0
2006-12-26 12:31:00,1.15754,1.15769,1.15754,1.15768,157699997.0
2006-12-26 12:32:00,1.15758,1.15771,1.15756,1.15756,83799999.0
2006-12-26 12:33:00,1.15747,1.15757,1.15747,1.15753,52900001.0
2006-12-26 12:34:00,1.15753,1.15761,1.15751,1.15754,130200001.0
2006-12-26 12:35:00,1.15763,1.15763,1.15747,1.15747,17700000.0
2006-12-26 12:36:00,1.15752,1.15768,1.15752,1.15761,48600000.0
2006-12-26 12:37:00,1.15758,1.15764,1.15753,1.15753,173400000.0
2006-12-26 12:38:00,1.15752,1.15767,1.15752,1.15765,77100000.0
2006-12-26 12:39:00,1.15762,1.15762,1.1575,1.1575,110599999.0
2006-12-26 12:40:00,1.15758,1.15767,1.15753,1.15765,157399999.0
2006-12-26 12:41:00,1.1576,1.15764,1.15753,1.15753,111300003.0
2006-12-26 12:42:00,1.15754,1.15769,1.15754,1.15761,49500000.0
2006-12-26 12:43:00,1.15761,1.15763,1.15759,1.15762,76000002.0
2006-12-26 12:44:00,1.15759,1.15764,1.15754,1.15759,101600000.0
2006-12-26 12:45:00,1.15759,1.15764,1.15746,1.15764,144399999.0
2006-12-26 12:46:00,1.15757,1.15758,1.15756,1.15758,11300000.0
2006-12-26 12:47:00,1.15765,1.15765,1.15757,1.15761,70000002.0
2006-12-26 12:48:00,1.15762,1.15762,1.15744,1.15752,47200000.0
2006-12-26 12:49:00,1.15754,1.1577,1.15754,1.15754,58600000.0
2006-12-26 12:50:00,1.15748,1.15762,1.15742,1.15762,153700001.0
2006-12-26 12:51:00,1.15752,1.15762,1.15744,1.1576,177000003.0
2006-12-26 12:52:00,1.15761,1.15769,1.15755,1.15761,100400001.0
2006-12-26 12:53:00,1.15763,1.15771,1.15763,1.15764,78099998.0
2006-12-26 12:54:00,1.15757,1.15769,1.15757,1.15759,135800000.0
2006-12-26 12:55:00,1.15759,1.15766,1.15757,1.15757,69600001.0
2006-12-26 12:56:00,1.15762,1.15765,1.15751,1.15759,64100002.0
2006-12-26 12:57:00,1.15768,1.15768,1.1576,1.15765,76499998.0
2006-12-26 12:58:00,1.15757,1.15767,1.15757,1.15767,53600000.0
2006-12-26 12:59:00,1.15768,1.15771,1.15761,1.15771,132899998.0
2006-12-26 13:00:00,1.15762,1.15773,1.15757,1.15757,97799998.0
2006-12-26 13:01:00,1.15767,1.15767,1.15752,1.15764,57300000.0
2006-12-26 13:02:00,1.15757,1.1577,1.15756,1.1576,103499999.0
2006-12-26 13:03:00,1.15758,1.15758,1.15749,1.15749,41400001.0
2006-12-26 13:04:00,1.15753,1.15758,1.15747,1.15754,101500001.0
2006-12-26 13:05:00,1.15751,1.15752,1.15747,1.15747,69300000.0
2006-12-26 13:06:00,1.1575,1.15755,1.15748,1.1575,48799999.0
2006-12-26 13:07:00,1.15755,1.15755,1.15745,1.15745,103700000.0
2006-12-26 13:08:00,1.1575,1.15755,1.15745,1.1575,134289998.0
2006-12-26 13:09:00,1.15747,1.15753,1.15745,1.15753,12900000.0
2006-12-26 13:10:00,1.15749,1.15754,1.15747,1.15754,105300001.0
2006-12-26 13:11:00,1.15757,1.15757,1.1575,1.1575,47099999.0
2006-12-26 13:12:00,1.15749,1.15749,1.15731,1.15731,59100000.0
2006-12-26 13:13:00,1.15723,1.15724,1.15723,1.15724,20700000.0
2006-12-26 13:14:00,1.15722,1.15728,1.15722,1.15728,15400000.0
2006-12-26 13:15:00,1.15725,1.15735,1.15725,1.15735,42100001.0
2006-12-26 13:16:00,1.15728,1.15728,1.15728,1.15728,9600000.0
2006-12-26 13:17:00,1.15726,1.15728,1.15721,1.15721,106800000.0
2006-12-26 13:18:00,1.15728,1.15729,1.15728,1.15729,8500000.0
2006-12-26 13:19:00,1.1573,1.1573,1.1573,1.1573,7900000.0
2006-12-26 13:20:00,1.15693,1.15718,1.15685,1.15702,78300000.0
2006-12-26 13:21:00,1.15726,1.15726,1.15724,1.15724,43000000.0
2006-12-26 13:22:00,1.15717,1.15745,1.15717,1.15745,153999997.0
2006-12-26 13:23:00,1.15749,1.15749,1.15742,1.15748,104100002.0
2006-12-26 13:24:00,1.1575,1.15755,1.15743,1.15755,94200000.0
2006-12-26 13:25:00,1.1575,1.1575,1.15745,1.15748,43300001.0
2006-12-26 13:26:00,1.15741,1.15742,1.15737,1.15737,10400000.0
2006-12-26 13:27:00,1.1574,1.1574,1.15735,1.1574,80099997.0
2006-12-26 13:28:00,1.15743,1.15743,1.15741,1.15743,34400000.0
2006-12-26 13:29:00,1.1575,1.15755,1.15745,1.15745,110790003.0
2006-12-26 13:30:00,1.15748,1.15749,1.15742,1.15742,82000000.0
2006-12-26 13:31:00,1.15735,1.1575,1.15735,1.15743,73199998.0
2006-12-26 13:32:00,1.15748,1.15748,1.1574,1.1574,52900000.0
2006-12-26 13:33:00,1.15748,1.15752,1.15741,1.15741,51400001.0
2006-12-26 13:34:00,1.15742,1.15749,1.15733,1.15733,66400001.0
2006-12-26 13:35:00,1.1573,1.15735,1.15722,1.15735,146800001.0
2006-12-26 13:36:00,1.15732,1.15745,1.15732,1.15741,142899998.0
2006-12-26 13:37:00,1.15737,1.15746,1.15734,1.15738,116499998.0
2006-12-26 13:38:00,1.15728,1.15738,1.15728,1.15738,150599999.0
2006-12-26 13:39:00,1.1574,1.1574,1.1574,1.1574,15200000.0
2006-12-26 13:40:00,1.15728,1.15738,1.15701,1.15715,99700000.0
2006-12-26 13:41:00,1.15722,1.15735,1.1572,1.15725,115600000.0
2006-12-26 13:42:00,1.15735,1.15735,1.15722,1.15725,129999998.0
2006-12-26 13:43:00,1.15737,1.15743,1.15733,1.15733,59799999.0
2006-12-26 13:44:00,1.15734,1.1574,1.15721,1.15725,102589999.0
2006-12-26 13:45:00,1.15735,1.15745,1.15735,1.15745,127600001.0
2006-12-26 13:46:00,1.15745,1.15745,1.1574,1.1574,37600001.0
2006-12-26 13:47:00,1.15735,1.15741,1.15734,1.15734,126200000.0
2006-12-26 13:48:00,1.15733,1.15733,1.15731,1.15733,50500000.0
2006-12-26 13:49:00,1.1574,1.1574,1.15735,1.15735,42400002.0
2006-12-26 13:50:00,1.1574,1.15742,1.15735,1.1574,183800004.0
2006-12-26 13:51:00,1.15738,1.15738,1.15732,1.15732,71699998.0
2006-12-26 13:52:00,1.15728,1.1574,1.15728,1.15738,53400000.0
2006-12-26 13:53:00,1.15736,1.15736,1.15732,1.15732,48600002.0
2006-12-26 13:54:00,1.15735,1.1574,1.15735,1.1574,10100000.0
2006-12-26 13:55:00,1.15732,1.15736,1.15727,1.15736,85700003.0
2006-12-26 13:56:00,1.15735,1.15741,1.15729,1.15733,119300000.0
2006-12-26 13:57:00,1.15726,1.15738,1.15709,1.15728,82600002.0
2006-12-26 13:58:00,1.15717,1.15747,1.15717,1.15726,126400001.0
2006-12-26 13:59:00,1.15713,1.15736,1.15712,1.15736,89800001.0
2006-12-26 14:00:00,1.15722,1.15728,1.15722,1.15728,14400000.0
2006-12-26 14:01:00,1.15725,1.15725,1.15725,1.15725,800000.0
2006-12-26 14:02:00,1.15728,1.15741,1.15728,1.15741,49100001.0
2006-12-26 14:03:00,1.1574,1.1574,1.15732,1.15737,72199999.0
2006-12-26 14:04:00,1.15727,1.15736,1.15727,1.15736,65500000.0
2006-12-26 14:05:00,1.15735,1.15745,1.15735,1.1574,86699999.0
2006-12-26 14:06:00,1.15738,1.15738,1.15726,1.1573,49700000.0
2006-12-26 14:07:00,1.1574,1.15757,1.15727,1.15747,162900002.0
2006-12-26 14:08:00,1.15746,1.15746,1.15746,1.15746,24099999.0
2006-12-26 14:09:00,1.15742,1.15751,1.15742,1.15742,100499998.0
2006-12-26 14:10:00,1.15752,1.15752,1.15735,1.15748,180500001.0
2006-12-26 14:11:00,1.1575,1.1575,1.15745,1.1575,111500002.0
2006-12-26 14:12:00,1.1575,1.15755,1.15747,1.1575,88200001.0
2006-12-26 14:13:00,1.15752,1.15752,1.15735,1.15743,179799996.0
2006-12-26 14:14:00,1.15747,1.15755,1.15745,1.15747,168799999.0
2006-12-26 14:15:00,1.1574,1.15744,1.15732,1.15732,176400001.0
2006-12-26 14:16:00,1.15734,1.15735,1.15676,1.15676,124100000.0
2006-12-26 14:17:00,1.15674,1.15703,1.15674,1.15703,52600000.0
2006-12-26 14:18:00,1.15718,1.15718,1.15717,1.15717,31100000.0
2006-12-26 14:19:00,1.15716,1.15716,1.15698,1.15711,104800000.0
2006-12-26 14:20:00,1.1571,1.15714,1.15695,1.15702,102600001.0
2006-12-26 14:21:00,1.15712,1.15732,1.15712,1.15715,81000000.0
2006-12-26 14:22:00,1.15707,1.15708,1.15707,1.15708,48300002.0
2006-12-26 14:23:00,1.15721,1.15727,1.15718,1.15718,75200000.0
2006-12-26 14:24:00,1.15732,1.15737,1.15732,1.15737,106699999.0
2006-12-26 14:25:00,1.15742,1.15759,1.15742,1.15745,141599999.0
2006-12-26 14:26:00,1.15767,1.15775,1.15765,1.15765,64000001.0
2006-12-26 14:27:00,1.15773,1.15785,1.15772,1.15776,90900002.0
2006-12-26 14:28:00,1.15767,1.15787,1.15767,1.15787,98800000.0
2006-12-26 14:29:00,1.1578,1.15787,1.1578,1.15785,18500000.0
2006-12-26 14:30:00,1.15781,1.15781,1.15777,1.15777,36999999.0
2006-12-26 14:31:00,1.15787,1.15803,1.15783,1.15793,124500000.0
2006-12-26 14:32:00,1.15788,1.15793,1.15788,1.15793,184199998.0
2006-12-26 14:33:00,1.15793,1.158,1.15793,1.15795,43800001.0
2006-12-26 14:34:00,1.15787,1.15802,1.15787,1.15795,114000002.0
2006-12-26 14:35:00,1.15789,1.15796,1.1578,1.15786,60400000.0
2006-12-26 14:36:00,1.15802,1.15802,1.15793,1.15801,81200000.0
2006-12-26 14:37:00,1.15796,1.15798,1.15795,1.15796,67799999.0
2006-12-26 14:38:00,1.158,1.15808,1.15796,1.15808,212499999.0
2006-12-26 14:39:00,1.1581,1.15815,1.15802,1.1581,101700001.0
2006-12-26 14:40:00,1.15799,1.15799,1.15778,1.15778,43600002.0
2006-12-26 14:41:00,1.15773,1.1579,1.15773,1.1579,92000002.0
2006-12-26 14:42:00,1.1579,1.15793,1.15783,1.1579,52699999.0
2006-12-26 14:43:00,1.1579,1.15797,1.15786,1.15793,35800001.0
2006-12-26 14:44:00,1.15785,1.15785,1.15785,1.15785,10400000.0
2006-12-26 14:45:00,1.15798,1.15798,1.15791,1.15792,30400000.0
2006-12-26 14:46:00,1.15797,1.15805,1.15795,1.15802,151299999.0
2006-12-26 14:47:00,1.158,1.158,1.158,1.158,2400000.0
2006-12-26 14:48:00,1.15798,1.15802,1.15798,1.15802,20000000.0
2006-12-26 14:49:00,1.15803,1.15818,1.15803,1.15815,54300000.0
2006-12-26 14:50:00,1.15829,1.15837,1.15821,1.15833,52300000.0
2006-12-26 14:51:00,1.15825,1.15836,1.15825,1.1583,97900000.0
2006-12-26 14:52:00,1.15831,1.15831,1.15814,1.15814,87100000.0
2006-12-26 14:53:00,1.15818,1.15821,1.15815,1.15815,27900000.0
2006-12-26 14:54:00,1.15803,1.15819,1.15803,1.15816,97400003.0
2006-12-26 14:55:00,1.15824,1.15824,1.15811,1.1582,123200000.0
2006-12-26 14:56:00,1.15817,1.15825,1.15817,1.15825,36900000.0
2006-12-26 14:57:00,1.1582,1.15833,1.1582,1.15833,67600000.0
2006-12-26 14:58:00,1.15841,1.15841,1.15825,1.15833,136500002.0
2006-12-26 14:59:00,1.15845,1.15845,1.15835,1.1584,131300000.0
2006-12-26 15:00:00,1.15837,1.15847,1.15831,1.15847,31400000.0
2006-12-26 15:01:00,1.15851,1.15869,1.15839,1.1585,97300000.0
2006-12-26 15:02:00,1.15864,1.15865,1.15857,1.15865,71499999.0
2006-12-26 15:03:00,1.15854,1.15857,1.15846,1.15846,65700000.0
2006-12-26 15:04:00,1.15846,1.15851,1.15841,1.15846,45200000.0
2006-12-26 15:05:00,1.15847,1.15847,1.15843,1.15843,900000.0
2006-12-26 15:06:00,1.1585,1.15853,1.15848,1.1585,108000000.0
2006-12-26 15:07:00,1.1585,1.1585,1.1585,1.1585,22100000.0
2006-12-26 15:08:00,1.15848,1.15865,1.15848,1.15864,56600000.0
2006-12-26 15:09:00,1.15875,1.15875,1.15875,1.15875,52600001.0
2006-12-26 15:10:00,1.15875,1.15875,1.15875,1.15875,22200000.0
2006-12-26 15:11:00,1.15875,1.1588,1.1587,1.1588,143900002.0
2006-12-26 15:12:00,1.15852,1.15881,1.15844,1.15881,41500001.0
2006-12-26 15:13:00,1.15867,1.15874,1.15855,1.15863,135599998.0
2006-12-26 15:14:00,1.1586,1.15865,1.15855,1.15855,87699998.0
2006-12-26 15:15:00,1.15865,1.15865,1.15852,1.15852,21500000.0
2006-12-26 15:16:00,1.15851,1.15856,1.15851,1.15856,74499999.0
2006-12-26 15:17:00,1.15858,1.15858,1.15858,1.15858,2400000.0
2006-12-26 15:18:00,1.15864,1.15873,1.15852,1.15852,69800001.0
2006-12-26 15:19:00,1.15843,1.15853,1.15843,1.15845,76300000.0
2006-12-26 15:20:00,1.15851,1.15872,1.15851,1.15868,140600002.0
2006-12-26 15:21:00,1.15853,1.15863,1.15853,1.1586,117400000.0
2006-12-26 15:22:00,1.15863,1.15872,1.15861,1.15863,112700001.0
2006-12-26 15:23:00,1.15856,1.15866,1.15856,1.15863,57300001.0
2006-12-26 15:24:00,1.15865,1.15865,1.15859,1.1586,92700002.0
2006-12-26 15:25:00,1.15885,1.15885,1.1588,1.1588,74799999.0
2006-12-26 15:26:00,1.15883,1.15885,1.15878,1.15883,113999997.0
2006-12-26 15:27:00,1.15878,1.15878,1.15863,1.15868,113699999.0
2006-12-26 15:28:00,1.15866,1.15874,1.15863,1.15863,92100000.0
2006-12-26 15:29:00,1.1586,1.1586,1.1584,1.15845,45500000.0
2006-12-26 15:30:00,1.15837,1.15856,1.15837,1.15855,65099997.0
2006-12-26 15:31:00,1.1586,1.1586,1.15843,1.15851,69800001.0
2006-12-26 15:32:00,1.15854,1.15863,1.15847,1.15847,95000001.0
2006-12-26 15:33:00,1.15846,1.15857,1.15846,1.15857,64300001.0
2006-12-26 15:34:00,1.15865,1.15865,1.15846,1.1585,48300001.0
2006-12-26 15:35:00,1.15852,1.15858,1.15849,1.15858,122000001.0
2006-12-26 15:36:00,1.15855,1.15864,1.15849,1.15858,108499999.0
2006-12-26 15:37:00,1.15859,1.15859,1.15845,1.15846,44300001.0
2006-12-26 15:38:00,1.15845,1.15855,1.15845,1.1585,184600002.0
2006-12-26 15:39:00,1.15848,1.1585,1.15837,1.15842,111599997.0
2006-12-26 15:40:00,1.1584,1.15845,1.15835,1.1584,36299999.0
2006-12-26 15:41:00,1.15835,1.15863,1.15835,1.15858,101100002.0
2006-12-26 15:42:00,1.15852,1.15852,1.15838,1.15838,76599999.0
2006-12-26 15:43:00,1.15843,1.15843,1.15837,1.15837,30400000.0
2006-12-26 15:44:00,1.15838,1.15838,1.1583,1.15832,66599997.0
2006-12-26 15:45:00,1.15845,1.15845,1.15845,1.15845,21600000.0
2006-12-26 15:46:00,1.1583,1.15841,1.15824,1.1583,94400000.0
2006-12-26 15:47:00,1.15825,1.15826,1.1582,1.1582,103600001.0
2006-12-26 15:48:00,1.15827,1.15829,1.15816,1.15816,59200001.0
2006-12-26 15:49:00,1.15823,1.1583,1.15815,1.15827,109700003.0
2006-12-26 15:50:00,1.15828,1.15828,1.15822,1.15822,42500002.0
2006-12-26 15:51:00,1.15825,1.15825,1.15807,1.15807,104600001.0
2006-12-26 15:52:00,1.15806,1.15828,1.15806,1.15822,49300000.0
2006-12-26 15:53:00,1.1583,1.15832,1.15825,1.15825,113700003.0
2006-12-26 15:54:00,1.15833,1.15833,1.15833,1.15833,21500000.0
2006-12-26 15:55:00,1.15829,1.15836,1.15829,1.15836,57899997.0
2006-12-26 15:56:00,1.1584,1.1584,1.1584,1.1584,53800002.0
2006-12-26 15:57:00,1.15844,1.15864,1.15844,1.15862,76899998.0
2006-12-26 15:58:00,1.15868,1.1587,1.1586,1.15869,119000000.0
2006-12-26 15:59:00,1.15869,1.1587,1.15861,1.15865,97600002.0
2006-12-26 16:00:00,1.15872,1.15876,1.15871,1.15872,134400002.0
2006-12-26 16:01:00,1.15872,1.15878,1.15868,1.15872,90700001.0
2006-12-26 16:02:00,1.15868,1.15868,1.15867,1.15867,40000001.0
2006-12-26 16:03:00,1.15867,1.15867,1.15863,1.15866,34300000.0
2006-12-26 16:04:00,1.15867,1.15875,1.1586,1.15865,140000002.0
2006-12-26 16:05:00,1.1587,1.1587,1.1586,1.1586,6400000.0
2006-12-26 16:06:00,1.15865,1.15865,1.15837,1.15853,56000001.0
2006-12-26 16:07:00,1.15868,1.1587,1.15863,1.15865,108200002.0
2006-12-26 16:08:00,1.15863,1.15873,1.1586,1.15873,148200004.0
2006-12-26 16:09:00,1.15868,1.15868,1.15862,1.15862,34000001.0
2006-12-26 16:10:00,1.15865,1.15866,1.15858,1.15862,102100002.0
2006-12-26 16:11:00,1.15851,1.15855,1.15838,1.15855,93399999.0
2006-12-26 16:12:00,1.15846,1.15848,1.1584,1.15848,85400001.0
2006-12-26 16:13:00,1.15843,1.15847,1.15839,1.15847,91500001.0
2006-12-26 16:14:00,1.15841,1.15847,1.15834,1.15834,4900000.0
2006-12-26 16:15:00,1.15818,1.15841,1.15811,1.15837,72300000.0
2006-12-26 16:16:00,1.15843,1.15843,1.15837,1.15837,28200000.0
2006-12-26 16:17:00,1.15825,1.15825,1.1581,1.1581,33500000.0
2006-12-26 16:18:00,1.15805,1.15809,1.15789,1.15789,87100000.0
2006-12-26 16:19:00,1.15786,1.15788,1.15785,1.15788,36099999.0
2006-12-26 16:20:00,1.15783,1.15815,1.15783,1.15815,20800000.0
2006-12-26 16:21:00,1.15825,1.15835,1.15819,1.15828,72900000.0
2006-12-26 16:22:00,1.15834,1.15834,1.15826,1.15834,70100000.0
2006-12-26 16:23:00,1.15835,1.15835,1.15825,1.15825,157999998.0
2006-12-26 16:24:00,1.1583,1.15838,1.15826,1.15835,129599999.0
2006-12-26 16:25:00,1.1584,1.1584,1.15835,1.1584,97100002.0
2006-12-26 16:26:00,1.15832,1.15832,1.15793,1.15801,106199999.0
2006-12-26 16:27:00,1.15798,1.15802,1.1579,1.15802,105099998.0
2006-12-26 16:28:00,1.15806,1.15809,1.15806,1.15809,47500002.0
2006-12-26 16:29:00,1.15812,1.15812,1.15801,1.15801,9600000.0
2006-12-26 16:30:00,1.15796,1.15796,1.15789,1.15789,18899999.0
2006-12-26 16:31:00,1.15787,1.15798,1.15787,1.15792,54900000.0
2006-12-26 16:32:00,1.158,1.15805,1.15792,1.15798,126900002.0
2006-12-26 16:33:00,1.15792,1.158,1.1579,1.158,86099998.0
2006-12-26 16:34:00,1.15794,1.15816,1.15794,1.158,44700000.0
2006-12-26 16:35:00,1.15803,1.15803,1.15795,1.15799,72000001.0
2006-12-26 16:36:00,1.15795,1.158,1.15795,1.158,16800000.0
2006-12-26 16:37:00,1.15795,1.15808,1.15795,1.15808,68000000.0
2006-12-26 16:38:00,1.1581,1.15815,1.15802,1.15802,194999999.0
2006-12-26 16:39:00,1.15808,1.15812,1.158,1.15808,31199999.0
2006-12-26 16:40:00,1.15805,1.15815,1.15805,1.15815,18200001.0
2006-12-26 16:41:00,1.15811,1.15812,1.15809,1.15809,65700000.0
2006-12-26 16:42:00,1.15821,1.15821,1.15814,1.15814,28300000.0
2006-12-26 16:43:00,1.15813,1.15838,1.15813,1.15837,52600000.0
2006-12-26 16:44:00,1.1584,1.1584,1.15825,1.15833,76400000.0
2006-12-26 16:45:00,1.15852,1.1587,1.15852,1.1587,28700001.0
2006-12-26 16:46:00,1.1587,1.15872,1.15858,1.15865,93400000.0
2006-12-26 16:47:00,1.1587,1.15881,1.15863,1.15865,64200000.0
2006-12-26 16:48:00,1.15873,1.15885,1.15869,1.15885,44699999.0
2006-12-26 16:49:00,1.1588,1.15893,1.15871,1.15892,155200002.0
2006-12-26 16:50:00,1.15888,1.15904,1.15888,1.15889,139900003.0
2006-12-26 16:51:00,1.1589,1.1589,1.15883,1.1589,43400001.0
2006-12-26 16:52:00,1.159,1.15913,1.159,1.15913,4000000.0
2006-12-26 16:53:00,1.15918,1.15918,1.15905,1.15905,84899999.0
2006-12-26 16:54:00,1.15906,1.15906,1.15888,1.15889,147999998.0
2006-12-26 16:55:00,1.15886,1.15898,1.15881,1.1589,104600002.0
2006-12-26 16:56:00,1.15901,1.15901,1.15901,1.15901,27900000.0
2006-12-26 16:57:00,1.1591,1.15934,1.15897,1.15934,92399999.0
2006-12-26 16:58:00,1.15943,1.15954,1.15926,1.15954,91900001.0
2006-12-26 16:59:00,1.15929,1.1597,1.15906,1.1597,68399999.0
2006-12-26 17:00:00,1.15992,1.16008,1.15992,1.16008,65000000.0
2006-12-26 17:01:00,1.15991,1.15991,1.1594,1.15941,77299999.0
2006-12-26 17:02:00,1.15947,1.1595,1.15927,1.15927,171400001.0
2006-12-26 17:03:00,1.15927,1.15931,1.15911,1.15911,108499999.0
2006-12-26 17:04:00,1.15895,1.1591,1.15883,1.1591,140000003.0
2006-12-26 17:05:00,1.15906,1.15906,1.15904,1.15904,46400000.0
2006-12-26 17:06:00,1.1591,1.1591,1.1589,1.1589,87400000.0
2006-12-26 17:07:00,1.15886,1.15886,1.15872,1.15872,43299998.0
2006-12-26 17:08:00,1.15874,1.15885,1.15874,1.15885,74800000.0
2006-12-26 17:09:00,1.15886,1.15892,1.15876,1.1588,145000000.0
2006-12-26 17:10:00,1.15875,1.15885,1.15875,1.15885,73800000.0
2006-12-26 17:11:00,1.15873,1.15873,1.15873,1.15873,32400002.0
2006-12-26 17:12:00,1.15875,1.15878,1.15871,1.15878,56200002.0
2006-12-26 17:13:00,1.15863,1.15868,1.15862,1.15868,107000002.0
2006-12-26 17:14:00,1.15863,1.15865,1.15863,1.15865,43100000.0
2006-12-26 17:15:00,1.15849,1.15865,1.15842,1.15857,87000000.0
2006-12-26 17:16:00,1.15847,1.15855,1.15844,1.15851,131100001.0
2006-12-26 17:17:00,1.15858,1.15858,1.15851,1.15851,43400000.0
2006-12-26 17:18:00,1.15855,1.15855,1.1585,1.1585,20700000.0
2006-12-26 17:19:00,1.15862,1.15862,1.15856,1.15856,31900000.0
2006-12-26 17:20:00,1.15855,1.15862,1.15854,1.15859,106599998.0
2006-12-26 17:21:00,1.15861,1.15864,1.15861,1.15864,25800001.0
2006-12-26 17:22:00,1.1587,1.15875,1.15865,1.15865,28700000.0
2006-12-26 17:23:00,1.15875,1.15875,1.15863,1.15865,41000000.0
2006-12-26 17:24:00,1.15868,1.15868,1.15868,1.15868,500000.0
2006-12-26 17:25:00,1.15866,1.15868,1.15856,1.15868,116899999.0
2006-12-26 17:26:00,1.1587,1.1587,1.15863,1.15865,117800000.0
2006-12-26 17:27:00,1.15876,1.1588,1.15865,1.1588,117000000.0
2006-12-26 17:28:00,1.1589,1.15892,1.1589,1.15892,29100001.0
2006-12-26 17:29:00,1.15897,1.15897,1.15893,1.15894,22500000.0
2006-12-26 17:30:00,1.15923,1.15923,1.15871,1.15876,106399999.0
2006-12-26 17:31:00,1.15894,1.15898,1.15892,1.15892,51399999.0
2006-12-26 17:32:00,1.15879,1.15887,1.15877,1.15887,66900000.0
2006-12-26 17:33:00,1.15903,1.15907,1.15903,1.15907,43199999.0
2006-12-26 17:34:00,1.15923,1.15927,1.15915,1.15915,39000001.0
2006-12-26 17:35:00,1.15915,1.15928,1.15915,1.15915,100599999.0
2006-12-26 17:36:00,1.15922,1.15922,1.15908,1.15908,32400000.0
2006-12-26 17:37:00,1.15908,1.15908,1.15907,1.15907,43500000.0
2006-12-26 17:38:00,1.15905,1.1591,1.15903,1.15903,53800001.0
2006-12-26 17:39:00,1.1591,1.15912,1.15908,1.1591,83799997.0
2006-12-26 17:40:00,1.15905,1.15905,1.15885,1.15885,8500000.0
2006-12-26 17:41:00,1.15883,1.1589,1.15873,1.1588,135600000.0
2006-12-26 17:42:00,1.15875,1.15885,1.15872,1.15885,84600000.0
2006-12-26 17:43:00,1.1588,1.15883,1.15875,1.15883,32600001.0
2006-12-26 17:44:00,1.15877,1.15885,1.15873,1.15885,120699999.0
2006-12-26 17:45:00,1.15884,1.15895,1.15884,1.1589,67600000.0
2006-12-26 17:46:00,1.15894,1.15895,1.15893,1.15895,40600001.0
2006-12-26 17:47:00,1.159,1.159,1.15884,1.15898,90399998.0
2006-12-26 17:48:00,1.15887,1.15895,1.15886,1.15895,104700001.0
2006-12-26 17:49:00,1.15905,1.15906,1.15897,1.15899,71700002.0
2006-12-26 17:50:00,1.15914,1.15919,1.15914,1.15916,71699999.0
2006-12-26 17:51:00,1.15925,1.15925,1.15915,1.15915,9100000.0
2006-12-26 17:52:00,1.15923,1.15927,1.15915,1.15921,129199999.0
2006-12-26 17:53:00,1.15912,1.15922,1.15912,1.15915,90000000.0
2006-12-26 17:54:00,1.15919,1.15928,1.15917,1.15928,95500001.0
2006-12-26 17:55:00,1.15918,1.15926,1.15918,1.15925,137699999.0
2006-12-26 17:56:00,1.15926,1.15941,1.15926,1.15941,20800000.0
2006-12-26 17:57:00,1.15948,1.15951,1.15939,1.15951,155900001.0
2006-12-26 17:58:00,1.15957,1.15979,1.15957,1.15961,98400001.0
2006-12-26 17:59:00,1.15943,1.15964,1.15935,1.15964,58900000.0
2006-12-26 18:00:00,1.15967,1.15974,1.15942,1.15961,108099998.0
2006-12-26 18:01:00,1.1597,1.1599,1.15968,1.15968,543399997.0
2006-12-26 18:02:00,1.15965,1.15966,1.15953,1.15954,876400004.0
2006-12-26 18:03:00,1.15965,1.15978,1.1596,1.1596,729699996.0
2006-12-26 18:04:00,1.15958,1.15973,1.15947,1.15947,711200007.0
2006-12-26 18:05:00,1.15948,1.15953,1.15929,1.15938,903099999.0
2006-12-26 18:06:00,1.15927,1.15927,1.15906,1.1591,692900005.0
2006-12-26 18:07:00,1.15907,1.15918,1.15902,1.1591,1247000008.0
2006-12-26 18:08:00,1.1591,1.15915,1.15902,1.1591,1100400002.0
2006-12-26 18:09:00,1.15905,1.1591,1.15903,1.1591,342700004.0
2006-12-26 18:10:00,1.1591,1.15915,1.159,1.15905,739700011.0
2006-12-26 18:11:00,1.15913,1.15913,1.15897,1.1591,729799998.0
2006-12-26 18:12:00,1.15912,1.15916,1.15907,1.15907,67900000.0
2006-12-26 18:13:00,1.1591,1.15912,1.15905,1.15912,393200002.0
2006-12-26 18:14:00,1.15912,1.15916,1.15902,1.1591,476300002.0
2006-12-26 18:15:00,1.15905,1.15915,1.159,1.15903,674299998.0
2006-12-26 18:16:00,1.15903,1.15914,1.15898,1.1591,552299996.0
2006-12-26 18:17:00,1.15907,1.15913,1.15893,1.15894,913600008.0
2006-12-26 18:18:00,1.15889,1.15895,1.15882,1.15888,541399996.0
2006-12-26 18:19:00,1.15895,1.15898,1.15888,1.15892,186700000.0
2006-12-26 18:20:00,1.15898,1.15909,1.15887,1.15902,796200003.0
2006-12-26 18:21:00,1.1589,1.15912,1.15862,1.15862,334500001.0
2006-12-26 18:22:00,1.15906,1.15907,1.15889,1.15905,238799999.0
2006-12-26 18:23:00,1.15906,1.15913,1.15905,1.15909,365200000.0
2006-12-26 18:24:00,1.1591,1.15911,1.15896,1.15898,609800007.0
2006-12-26 18:25:00,1.15896,1.15907,1.15889,1.15907,405500005.0
2006-12-26 18:26:00,1.15907,1.15907,1.15892,1.15895,1013400008.0
2006-12-26 18:27:00,1.15899,1.15899,1.15888,1.1589,668800006.0
2006-12-26 18:28:00,1.15888,1.15895,1.15883,1.15885,334900004.0
2006-12-26 18:29:00,1.15887,1.15906,1.15887,1.15903,469000004.0
2006-12-26 18:30:00,1.15906,1.15929,1.15906,1.15926,765599995.0
2006-12-26 18:31:00,1.15928,1.15929,1.15917,1.15917,427200000.0
2006-12-26 18:32:00,1.1592,1.15933,1.15916,1.15929,336899999.0
2006-12-26 18:33:00,1.1593,1.15949,1.15895,1.15915,528400003.0
2006-12-26 18:34:00,1.15932,1.15935,1.15928,1.15935,376699997.0
2006-12-26 18:35:00,1.15937,1.15942,1.15922,1.15942,379400000.0
2006-12-26 18:36:00,1.15948,1.15953,1.15932,1.15942,370499998.0
2006-12-26 18:37:00,1.15948,1.15958,1.15943,1.15943,127100001.0
2006-12-26 18:38:00,1.15946,1.15946,1.15924,1.15928,214999997.0
2006-12-26 18:39:00,1.15928,1.15944,1.15928,1.15932,212000004.0
2006-12-26 18:40:00,1.1593,1.15935,1.15925,1.1593,694900004.0
2006-12-26 18:41:00,1.1593,1.15937,1.15925,1.15925,268299997.0
2006-12-26 18:42:00,1.15926,1.15939,1.15923,1.15929,635400003.0
2006-12-26 18:43:00,1.15933,1.15933,1.15918,1.15923,417600000.0
2006-12-26 18:44:00,1.1593,1.15935,1.15925,1.1593,279300001.0
2006-12-26 18:45:00,1.15933,1.15933,1.15905,1.15905,277399999.0
2006-12-26 18:46:00,1.15908,1.15924,1.15907,1.15919,250900004.0
2006-12-26 18:47:00,1.15924,1.15926,1.15924,1.15926,19200000.0
2006-12-26 18:48:00,1.1593,1.15935,1.1593,1.15935,156599998.0
2006-12-26 18:49:00,1.15925,1.15925,1.1592,1.15925,130200001.0
2006-12-26 18:50:00,1.15925,1.15931,1.15913,1.15931,43800001.0
2006-12-26 18:51:00,1.15933,1.1595,1.15933,1.15947,166999999.0
2006-12-26 18:52:00,1.15935,1.15947,1.15933,1.15935,196500003.0
2006-12-26 18:53:00,1.15934,1.15952,1.15934,1.15944,564300003.0
2006-12-26 18:54:00,1.1594,1.1594,1.15919,1.15933,364999997.0
2006-12-26 18:55:00,1.15933,1.15937,1.15928,1.15929,482800000.0
2006-12-26 18:56:00,1.15932,1.15937,1.15931,1.15935,244699998.0
2006-12-26 18:57:00,1.15941,1.15954,1.15941,1.15952,285899999.0
2006-12-26 18:58:00,1.15954,1.15954,1.15941,1.15943,131600000.0
2006-12-26 18:59:00,1.15943,1.15952,1.15931,1.15931,498800002.0
2006-12-26 19:00:00,1.15927,1.15954,1.15927,1.1594,398699999.0
2006-12-26 19:01:00,1.15945,1.1595,1.15945,1.1595,69700000.0
2006-12-26 19:02:00,1.1595,1.15954,1.15932,1.15933,232700000.0
2006-12-26 19:03:00,1.15933,1.15952,1.15933,1.15952,421499993.0
2006-12-26 19:04:00,1.1596,1.15972,1.15947,1.15947,202500000.0
2006-12-26 19:05:00,1.15949,1.15963,1.15949,1.15962,298600005.0
2006-12-26 19:06:00,1.15973,1.15978,1.15965,1.15968,438100001.0
2006-12-26 19:07:00,1.15968,1.15982,1.15966,1.15976,106000001.0
2006-12-26 19:08:00,1.15973,1.15978,1.15967,1.15977,600100002.0
2006-12-26 19:09:00,1.15978,1.15983,1.15972,1.15972,689600002.0
2006-12-26 19:10:00,1.15978,1.15978,1.15965,1.15965,112599999.0
2006-12-26 19:11:00,1.15965,1.15977,1.15961,1.1597,279100004.0
2006-12-26 19:12:00,1.15965,1.15972,1.15954,1.15968,257100004.0
2006-12-26 19:13:00,1.15968,1.15972,1.15965,1.15965,186900003.0
2006-12-26 19:14:00,1.15961,1.15978,1.15957,1.15978,325599996.0
2006-12-26 19:15:00,1.15978,1.15987,1.15976,1.15987,461000003.0
2006-12-26 19:16:00,1.15988,1.15988,1.15975,1.15988,223900001.0
2006-12-26 19:17:00,1.15992,1.15999,1.15979,1.15999,213299998.0
2006-12-26 19:18:00,1.16,1.16,1.15977,1.1598,510199999.0
2006-12-26 19:19:00,1.15975,1.15993,1.15975,1.15988,122699999.0
2006-12-26 19:20:00,1.15993,1.15996,1.15992,1.15994,230200006.0
2006-12-26 19:21:00,1.16,1.16,1.15997,1.15998,233700001.0
2006-12-26 19:22:00,1.16,1.16,1.15995,1.16,157000001.0
2006-12-26 19:23:00,1.15997,1.16,1.15997,1.16,22800000.0
2006-12-26 19:24:00,1.15998,1.15998,1.15986,1.15998,134599999.0
2006-12-26 19:25:00,1.15999,1.15999,1.15993,1.15998,184500002.0
2006-12-26 19:26:00,1.15996,1.15996,1.15989,1.15989,58799998.0
2006-12-26 19:27:00,1.15993,1.16003,1.15989,1.15995,517199999.0
2006-12-26 19:28:00,1.16007,1.16008,1.16,1.16,125200002.0
2006-12-26 19:29:00,1.16002,1.16008,1.16001,1.16008,80300000.0
2006-12-26 19:30:00,1.16005,1.16005,1.15995,1.16,176699998.0
2006-12-26 19:31:00,1.16003,1.16006,1.16002,1.16002,104100003.0
2006-12-26 19:32:00,1.16007,1.16012,1.15999,1.16002,69299999.0
2006-12-26 19:33:00,1.15999,1.16012,1.15994,1.16007,223500000.0
2006-12-26 19:34:00,1.16007,1.16012,1.16002,1.16008,50400000.0
2006-12-26 19:35:00,1.16006,1.16009,1.16006,1.16009,40899998.0
2006-12-26 19:36:00,1.16013,1.16014,1.16002,1.16002,148499998.0
2006-12-26 19:37:00,1.16017,1.16023,1.16007,1.16015,498900003.0
2006-12-26 19:38:00,1.1601,1.16015,1.15983,1.15983,263899997.0
2006-12-26 19:39:00,1.15983,1.16011,1.15983,1.16011,443600008.0
2006-12-26 19:40:00,1.16012,1.16012,1.15989,1.15989,225100001.0
2006-12-26 19:41:00,1.15985,1.16006,1.15985,1.16006,285499996.0
2006-12-26 19:42:00,1.16005,1.16005,1.15985,1.15985,227400000.0
2006-12-26 19:43:00,1.15985,1.15999,1.15979,1.15998,163799998.0
2006-12-26 19:44:00,1.15999,1.16008,1.15999,1.16008,99400001.0
2006-12-26 19:45:00,1.16011,1.16014,1.16008,1.16014,106999998.0
2006-12-26 19:46:00,1.16016,1.16018,1.16015,1.16018,17600000.0
2006-12-26 19:47:00,1.16013,1.16013,1.16007,1.16007,8800000.0
2006-12-26 19:48:00,1.16004,1.16006,1.16004,1.16006,35500001.0
2006-12-26 19:49:00,1.1601,1.16015,1.1601,1.1601,225800001.0
2006-12-26 19:50:00,1.16012,1.16019,1.16009,1.16019,138900000.0
2006-12-26 19:51:00,1.16017,1.1602,1.16017,1.1602,14300000.0
2006-12-26 19:52:00,1.16022,1.16031,1.16018,1.16021,117000001.0
2006-12-26 19:53:00,1.16012,1.16055,1.16012,1.16048,227299999.0
2006-12-26 19:54:00,1.16051,1.16065,1.16051,1.16065,78900000.0
2006-12-26 19:55:00,1.1608,1.1608,1.1605,1.1605,62900000.0
2006-12-26 19:56:00,1.16071,1.16078,1.16065,1.16065,160799999.0
2006-12-26 19:57:00,1.16065,1.16077,1.16065,1.16077,106100000.0
2006-12-26 19:58:00,1.16075,1.16075,1.16057,1.16067,131699998.0
2006-12-26 19:59:00,1.16068,1.16068,1.16045,1.16053,150800001.0
2006-12-26 20:00:00,1.16059,1.16063,1.16051,1.16051,107299999.0
2006-12-26 20:01:00,1.1604,1.1605,1.16039,1.1605,48700002.0
2006-12-26 20:02:00,1.16052,1.16056,1.16044,1.16045,103099999.0
2006-12-26 20:03:00,1.16045,1.16061,1.16042,1.16061,558200000.0
2006-12-26 20:04:00,1.16067,1.16071,1.16066,1.16068,119799999.0
2006-12-26 20:05:00,1.16057,1.16065,1.16047,1.16052,136000002.0
2006-12-26 20:06:00,1.16059,1.16061,1.16056,1.1606,101400000.0
2006-12-26 20:07:00,1.16058,1.16061,1.16043,1.1605,203300002.0
2006-12-26 20:08:00,1.16047,1.16052,1.16042,1.16052,402200005.0
2006-12-26 20:09:00,1.16049,1.16057,1.16042,1.16044,174200001.0
2006-12-26 20:10:00,1.16042,1.1605,1.16038,1.16049,97800001.0
2006-12-26 20:11:00,1.16051,1.16055,1.16051,1.16051,245900001.0
2006-12-26 20:12:00,1.16039,1.16052,1.16025,1.16035,455600001.0
2006-12-26 20:13:00,1.16031,1.16031,1.16024,1.16025,190600000.0
2006-12-26 20:14:00,1.16022,1.16029,1.16022,1.16025,129800001.0
2006-12-26 20:15:00,1.16032,1.16037,1.16025,1.1603,587800002.0
2006-12-26 20:16:00,1.16028,1.16028,1.16011,1.16017,521700005.0
2006-12-26 20:17:00,1.16022,1.16051,1.1602,1.16051,319599998.0
2006-12-26 20:18:00,1.1606,1.16063,1.16057,1.16062,118199999.0
2006-12-26 20:19:00,1.16058,1.16063,1.16055,1.16063,226599998.0
2006-12-26 20:20:00,1.16063,1.16068,1.1606,1.1606,173399998.0
2006-12-26 20:21:00,1.16059,1.16062,1.16052,1.16058,295600000.0
2006-12-26 20:22:00,1.1606,1.16078,1.16049,1.16078,371899995.0
2006-12-26 20:23:00,1.16083,1.1609,1.16078,1.16087,479800000.0
2006-12-26 20:24:00,1.1609,1.16111,1.16089,1.16111,183800001.0
2006-12-26 20:25:00,1.16133,1.16172,1.16133,1.16172,146699999.0
2006-12-26 20:26:00,1.16173,1.16179,1.16163,1.16179,235900000.0
2006-12-26 20:27:00,1.16178,1.16187,1.16174,1.16174,240100003.0
2006-12-26 20:28:00,1.1618,1.16204,1.16179,1.16198,775800007.0
2006-12-26 20:29:00,1.16198,1.16216,1.16198,1.16202,487100003.0
2006-12-26 20:30:00,1.16204,1.16231,1.16203,1.16218,312899997.0
2006-12-26 20:31:00,1.16221,1.16221,1.16182,1.16187,423300007.0
2006-12-26 20:32:00,1.16174,1.16191,1.16148,1.16176,297599996.0
2006-12-26 20:33:00,1.16164,1.16175,1.16161,1.16165,190400001.0
2006-12-26 20:34:00,1.16161,1.16161,1.16142,1.16144,94500000.0
2006-12-26 20:35:00,1.16152,1.16152,1.16135,1.16136,148200000.0
2006-12-26 20:36:00,1.16135,1.16137,1.16123,1.16131,334000002.0
2006-12-26 20:37:00,1.16134,1.16152,1.16134,1.16145,146799999.0
2006-12-26 20:38:00,1.16143,1.16147,1.16138,1.16142,338100006.0
2006-12-26 20:39:00,1.16141,1.16154,1.16137,1.1615,512999998.0
2006-12-26 20:40:00,1.16156,1.16178,1.16156,1.16168,356999999.0
2006-12-26 20:41:00,1.16165,1.16165,1.16151,1.16152,505400005.0
2006-12-26 20:42:00,1.16152,1.16158,1.16148,1.16157,385400004.0
2006-12-26 20:43:00,1.16154,1.16155,1.16145,1.16149,217899997.0
2006-12-26 20:44:00,1.16143,1.16158,1.16123,1.16158,80299999.0
2006-12-26 20:45:00,1.16159,1.16159,1.16142,1.16142,141500003.0
2006-12-26 20:46:00,1.16143,1.16154,1.16141,1.1615,203300003.0
2006-12-26 20:47:00,1.1615,1.16152,1.16134,1.16142,141600001.0
2006-12-26 20:48:00,1.16143,1.16143,1.16133,1.1614,66400000.0
2006-12-26 20:49:00,1.1614,1.16142,1.16128,1.16142,273700001.0
2006-12-26 20:50:00,1.16143,1.16176,1.16143,1.16176,131299998.0
2006-12-26 20:51:00,1.16181,1.16198,1.1618,1.16198,98000000.0
2006-12-26 20:52:00,1.16206,1.16221,1.16206,1.16221,28800000.0
2006-12-26 20:53:00,1.16216,1.16216,1.16187,1.16187,240900000.0
2006-12-26 20:54:00,1.16186,1.16186,1.16157,1.16157,504200004.0
2006-12-26 20:55:00,1.16164,1.16172,1.16162,1.16172,251600000.0
2006-12-26 20:56:00,1.16178,1.16189,1.16176,1.16176,459689999.0
2006-12-26 20:57:00,1.16173,1.16189,1.16173,1.16189,414600003.0
2006-12-26 20:58:00,1.16191,1.16194,1.16179,1.16191,180799998.0
2006-12-26 20:59:00,1.16186,1.16193,1.16182,1.16182,212000000.0
2006-12-26 21:00:00,1.16181,1.16186,1.16172,1.1618,961499999.0
2006-12-26 21:01:00,1.16185,1.16195,1.16165,1.16165,526999998.0
2006-12-26 21:02:00,1.16154,1.16158,1.16147,1.16147,112100002.0
2006-12-26 21:03:00,1.1616,1.16164,1.1615,1.16155,674800001.0
2006-12-26 21:04:00,1.16158,1.16165,1.1615,1.16157,509600005.0
2006-12-26 21:05:00,1.16153,1.16161,1.16146,1.16157,861200002.0
2006-12-26 21:06:00,1.16164,1.16164,1.16148,1.16155,130599999.0
2006-12-26 21:07:00,1.1617,1.16179,1.16156,1.16171,712300005.0
2006-12-26 21:08:00,1.16169,1.16192,1.16169,1.16192,146800000.0
2006-12-26 21:09:00,1.16178,1.16178,1.16164,1.16177,124799999.0
2006-12-26 21:10:00,1.16183,1.16188,1.16178,1.16188,385399996.0
2006-12-26 21:11:00,1.1619,1.16193,1.16185,1.16185,368000003.0
2006-12-26 21:12:00,1.16188,1.16189,1.16171,1.16171,494500005.0
2006-12-26 21:13:00,1.16173,1.16181,1.16171,1.16172,335600004.0
2006-12-26 21:14:00,1.16177,1.16177,1.16157,1.16159,260000003.0
2006-12-26 21:15:00,1.16158,1.16172,1.16158,1.1617,73300000.0
2006-12-26 21:16:00,1.16167,1.16173,1.16165,1.16165,94100001.0
2006-12-26 21:17:00,1.16167,1.16167,1.16158,1.16158,49500000.0
2006-12-26 21:18:00,1.16162,1.16171,1.16158,1.16168,86399999.0
2006-12-26 21:19:00,1.16165,1.1617,1.16159,1.16163,85099999.0
2006-12-26 21:20:00,1.16161,1.16161,1.1615,1.1615,58300000.0
2006-12-26 21:21:00,1.16147,1.16147,1.16135,1.16135,103500001.0
2006-12-26 21:22:00,1.16134,1.16134,1.1613,1.1613,30000000.0
2006-12-26 21:23:00,1.16132,1.16143,1.16132,1.16143,16700000.0
2006-12-26 21:24:00,1.16133,1.16138,1.16126,1.16136,72500000.0
2006-12-26 21:25:00,1.16138,1.16139,1.16132,1.16132,24700000.0
2006-12-26 21:26:00,1.16131,1.16138,1.16131,1.16133,106100000.0
2006-12-26 21:27:00,1.16126,1.16126,1.16094,1.16094,212800001.0
2006-12-26 21:28:00,1.16093,1.16119,1.16091,1.16093,318700000.0
2006-12-26 21:29:00,1.16093,1.16106,1.16088,1.16088,142400001.0
2006-12-26 21:30:00,1.16095,1.16102,1.16095,1.16096,42200000.0
2006-12-26 21:31:00,1.16101,1.16112,1.16101,1.16104,76600000.0
2006-12-26 21:32:00,1.16102,1.16106,1.16095,1.16101,164399999.0
2006-12-26 21:33:00,1.16095,1.16108,1.16093,1.16108,213800000.0
2006-12-26 21:34:00,1.1611,1.1611,1.1611,1.1611,79099999.0
2006-12-26 21:35:00,1.16104,1.16104,1.16082,1.16082,65200000.0
2006-12-26 21:36:00,1.16073,1.16082,1.16062,1.1608,122700001.0
2006-12-26 21:37:00,1.16095,1.16095,1.1608,1.1608,73600001.0
2006-12-26 21:38:00,1.1608,1.16088,1.1608,1.16088,118500001.0
2006-12-26 21:39:00,1.16089,1.1609,1.16076,1.16088,419489998.0
2006-12-26 21:40:00,1.16092,1.161,1.1609,1.16094,222099998.0
2006-12-26 21:41:00,1.161,1.161,1.16092,1.16092,20800000.0
2006-12-26 21:42:00,1.16087,1.16098,1.16087,1.16098,212900003.0
2006-12-26 21:43:00,1.1609,1.16093,1.16073,1.16074,157900000.0
2006-12-26 21:44:00,1.16078,1.16086,1.16069,1.16082,99800000.0
2006-12-26 21:45:00,1.161,1.161,1.16095,1.16095,127299997.0
2006-12-26 21:46:00,1.16098,1.16103,1.16092,1.16097,247100003.0
2006-12-26 21:47:00,1.16095,1.161,1.16095,1.16098,196500002.0
2006-12-26 21:48:00,1.16102,1.16106,1.16099,1.16101,168399996.0
2006-12-26 21:49:00,1.16094,1.16105,1.1609,1.16099,63200001.0
2006-12-26 21:50:00,1.16093,1.16097,1.16092,1.16093,84500002.0
2006-12-26 21:51:00,1.16089,1.16089,1.16079,1.16088,108399998.0
2006-12-26 21:52:00,1.16092,1.16107,1.16092,1.16107,61900001.0
2006-12-26 21:53:00,1.1611,1.1611,1.1611,1.1611,151599998.0
2006-12-26 21:54:00,1.1611,1.16115,1.16105,1.16105,220799999.0
2006-12-26 21:55:00,1.16109,1.16109,1.16103,1.16103,86799999.0
2006-12-26 21:56:00,1.16094,1.16109,1.16094,1.16109,84100001.0
2006-12-26 21:57:00,1.16103,1.16111,1.16101,1.16111,66700000.0
2006-12-26 21:58:00,1.16095,1.16107,1.16095,1.16102,36700000.0
2006-12-26 21:59:00,1.16091,1.16098,1.16081,1.16095,102100001.0
2006-12-26 22:00:00,1.16086,1.16089,1.16053,1.16053,192599999.0
2006-12-26 22:01:00,1.16052,1.16084,1.16052,1.16083,160299999.0
2006-12-26 22:02:00,1.16085,1.16095,1.16081,1.16088,492000002.0
2006-12-26 22:03:00,1.16082,1.16083,1.16053,1.16063,145800001.0
2006-12-26 22:04:00,1.16065,1.16065,1.16055,1.1606,87999999.0
2006-12-26 22:05:00,1.16058,1.16062,1.1605,1.1605,80100001.0
2006-12-26 22:06:00,1.16052,1.16066,1.16052,1.16064,238900000.0
2006-12-26 22:07:00,1.16072,1.16072,1.16056,1.16072,49400001.0
2006-12-26 22:08:00,1.16073,1.16075,1.1607,1.1607,227799999.0
2006-12-26 22:09:00,1.16065,1.16079,1.16065,1.16077,130200000.0
2006-12-26 22:10:00,1.16077,1.16081,1.16077,1.16079,25500000.0
2006-12-26 22:11:00,1.1608,1.1608,1.1608,1.1608,23600000.0
2006-12-26 22:12:00,1.16078,1.16079,1.1607,1.1607,128100001.0
2006-12-26 22:13:00,1.16069,1.16087,1.16066,1.16087,121200000.0
2006-12-26 22:14:00,1.16097,1.1611,1.16095,1.16109,73700002.0
2006-12-26 22:15:00,1.1612,1.1612,1.16102,1.16115,130800000.0
2006-12-26 22:16:00,1.16112,1.16125,1.16108,1.16125,53500000.0
2006-12-26 22:17:00,1.16113,1.16113,1.16093,1.16102,107900005.0
2006-12-26 22:18:00,1.16106,1.16117,1.16103,1.16103,77900001.0
2006-12-26 22:19:00,1.16097,1.16109,1.16096,1.161,209699998.0
2006-12-26 22:20:00,1.16102,1.1611,1.16102,1.16103,79800002.0
2006-12-26 22:21:00,1.16105,1.16116,1.16104,1.16105,225700003.0
2006-12-26 22:22:00,1.16102,1.16105,1.16095,1.16103,107100002.0
2006-12-26 22:23:00,1.1611,1.1611,1.1611,1.1611,205700000.0
2006-12-26 22:24:00,1.16108,1.16113,1.16099,1.16113,68400000.0
2006-12-26 22:25:00,1.16099,1.16099,1.16056,1.16056,135399999.0
2006-12-26 22:26:00,1.16059,1.16063,1.16051,1.16055,9400000.0
2006-12-26 22:27:00,1.16058,1.1606,1.16042,1.16042,399200004.0
2006-12-26 22:28:00,1.16028,1.16028,1.16012,1.16012,8200000.0
2006-12-26 22:29:00,1.16015,1.16035,1.16015,1.16016,103599999.0
2006-12-26 22:30:00,1.16014,1.16016,1.16007,1.16014,89400000.0
2006-12-26 22:31:00,1.16024,1.16024,1.16021,1.16021,68000000.0
2006-12-26 22:32:00,1.16022,1.16022,1.16012,1.16013,177599999.0
2006-12-26 22:33:00,1.16018,1.16035,1.16018,1.16035,127400001.0
2006-12-26 22:34:00,1.16035,1.16046,1.16027,1.1604,322499998.0
2006-12-26 22:35:00,1.16045,1.16045,1.1604,1.1604,154799997.0
2006-12-26 22:36:00,1.1604,1.1604,1.16035,1.16035,54800001.0
2006-12-26 22:37:00,1.16042,1.16049,1.16005,1.16015,144700004.0
2006-12-26 22:38:00,1.16035,1.16044,1.16028,1.16031,75200000.0
2006-12-26 22:39:00,1.16035,1.16035,1.16025,1.16025,187000000.0
2006-12-26 22:40:00,1.16039,1.16039,1.16034,1.16034,61400001.0
2006-12-26 22:41:00,1.16038,1.16045,1.16038,1.16043,46000000.0
2006-12-26 22:42:00,1.16055,1.16067,1.16051,1.16067,71799999.0
2006-12-26 22:43:00,1.16065,1.16075,1.1606,1.1607,342700002.0
2006-12-26 22:44:00,1.1607,1.16075,1.16065,1.16065,112100000.0
2006-12-26 22:45:00,1.16072,1.16072,1.16058,1.16067,111500002.0
2006-12-26 22:46:00,1.16069,1.16069,1.16041,1.16044,88400002.0
2006-12-26 22:47:00,1.16033,1.16045,1.16027,1.16035,108600000.0
2006-12-26 22:48:00,1.16043,1.16056,1.16043,1.1605,81500002.0
2006-12-26 22:49:00,1.16055,1.16055,1.16015,1.16015,61300000.0
2006-12-26 22:50:00,1.16019,1.16023,1.16013,1.16015,82600001.0
2006-12-26 22:51:00,1.16025,1.16025,1.16015,1.16023,67100001.0
2006-12-26 22:52:00,1.16017,1.16032,1.1601,1.1601,153900001.0
2006-12-26 22:53:00,1.16018,1.16031,1.16016,1.16023,148300001.0
2006-12-26 22:54:00,1.16026,1.16035,1.16026,1.16033,89200000.0
2006-12-26 22:55:00,1.16036,1.16039,1.16002,1.16015,307699997.0
2006-12-26 22:56:00,1.16012,1.16012,1.15998,1.15998,93300002.0
2006-12-26 22:57:00,1.15995,1.16,1.15995,1.15995,96600000.0
2006-12-26 22:58:00,1.16009,1.16025,1.16002,1.16025,52500000.0
2006-12-26 22:59:00,1.16017,1.16017,1.15975,1.15992,91999999.0
2006-12-26 23:00:00,1.1599,1.15995,1.1599,1.15995,7200000.0
2006-12-26 23:01:00,1.16025,1.16035,1.16007,1.16025,163299997.0
2006-12-26 23:02:00,1.16036,1.16036,1.15999,1.1602,167099996.0
2006-12-26 23:03:00,1.16014,1.16014,1.16001,1.16001,42400000.0
2006-12-26 23:04:00,1.15988,1.15997,1.1598,1.15997,105000001.0
2006-12-26 23:05:00,1.16009,1.16009,1.15998,1.16,74700000.0
2006-12-26 23:06:00,1.16005,1.1601,1.15993,1.16001,262400001.0
2006-12-26 23:07:00,1.16,1.16003,1.15992,1.16001,81100000.0
2006-12-26 23:08:00,1.16002,1.16002,1.15982,1.15983,55200000.0
2006-12-26 23:09:00,1.15987,1.16005,1.15987,1.16005,102099999.0
2006-12-26 23:10:00,1.16003,1.16003,1.15995,1.15995,36700000.0
2006-12-26 23:11:00,1.16002,1.1601,1.15997,1.15999,54700000.0
2006-12-26 23:12:00,1.1601,1.16027,1.1601,1.16018,76100000.0
2006-12-26 23:13:00,1.16013,1.16025,1.16013,1.16018,138500002.0
2006-12-26 23:14:00,1.16005,1.16018,1.16005,1.16018,72600000.0
2006-12-26 23:15:00,1.16028,1.16028,1.16018,1.1602,116599999.0
2006-12-26 23:16:00,1.16024,1.16038,1.16024,1.16035,89600002.0
2006-12-26 23:17:00,1.16035,1.16037,1.16014,1.16014,105999999.0
2006-12-26 23:18:00,1.16022,1.16027,1.1602,1.16026,58100000.0
2006-12-26 23:19:00,1.16018,1.16018,1.16007,1.16016,55700001.0
2006-12-26 23:20:00,1.16016,1.16016,1.16009,1.16009,50099998.0
2006-12-26 23:21:00,1.16025,1.16025,1.1602,1.1602,61700001.0
2006-12-26 23:22:00,1.1602,1.16027,1.16007,1.16015,82200000.0
2006-12-26 23:23:00,1.16023,1.1603,1.16006,1.16008,97700001.0
2006-12-26 23:24:00,1.16013,1.16025,1.16013,1.16021,51200000.0
2006-12-26 23:25:00,1.16031,1.16031,1.16018,1.16018,64700001.0
2006-12-26 23:26:00,1.1602,1.16022,1.15989,1.16022,126200000.0
2006-12-26 23:27:00,1.16031,1.16041,1.16029,1.16033,111299998.0
2006-12-26 23:28:00,1.16033,1.16035,1.16025,1.16027,213000003.0
2006-12-26 23:29:00,1.16033,1.16033,1.1603,1.1603,69200001.0
2006-12-26 23:30:00,1.16021,1.16039,1.16021,1.16032,83900002.0
2006-12-26 23:31:00,1.16033,1.1604,1.16032,1.16032,51300000.0
2006-12-26 23:32:00,1.16035,1.16038,1.1603,1.16038,106199999.0
2006-12-26 23:33:00,1.16037,1.16045,1.16037,1.16045,85800001.0
2006-12-26 23:34:00,1.16039,1.16042,1.1603,1.16037,60699999.0
2006-12-26 23:35:00,1.1602,1.16044,1.1602,1.16044,124399998.0
2006-12-26 23:36:00,1.16037,1.16038,1.16037,1.16038,24700000.0
2006-12-26 23:37:00,1.16038,1.16038,1.16028,1.16028,79099999.0
2006-12-26 23:38:00,1.16032,1.16039,1.16024,1.16033,66400000.0
2006-12-26 23:39:00,1.16032,1.16035,1.16032,1.16035,11600000.0
2006-12-26 23:40:00,1.16033,1.16052,1.16033,1.16044,124899998.0
2006-12-26 23:41:00,1.16044,1.16044,1.16037,1.16042,80400001.0
2006-12-26 23:42:00,1.16038,1.1604,1.16028,1.16033,80600000.0
2006-12-26 23:43:00,1.16032,1.16043,1.16032,1.16038,40100000.0
2006-12-26 23:44:00,1.16042,1.16048,1.16039,1.16039,170800000.0
2006-12-26 23:45:00,1.16045,1.16045,1.16026,1.1603,125000003.0
2006-12-26 23:46:00,1.1604,1.1604,1.16037,1.1604,53400000.0
2006-12-26 23:47:00,1.16048,1.16048,1.16042,1.16042,85000002.0
2006-12-26 23:48:00,1.16043,1.1605,1.16043,1.16048,41400000.0
2006-12-26 23:49:00,1.1605,1.16055,1.16047,1.1605,96199998.0
2006-12-26 23:50:00,1.16062,1.16063,1.16062,1.16063,4000000.0
2006-12-26 23:51:00,1.16058,1.16058,1.16041,1.16041,79899999.0
2006-12-26 23:52:00,1.1604,1.16053,1.1604,1.16045,82000003.0
2006-12-26 23:53:00,1.16018,1.1603,1.16016,1.16021,91600000.0
2006-12-26 23:54:00,1.16033,1.16058,1.16033,1.16058,16800000.0
2006-12-26 23:55:00,1.16065,1.16084,1.16063,1.16084,73099999.0
2006-12-26 23:56:00,1.1606,1.1606,1.16043,1.1605,31100000.0
2006-12-26 23:57:00,1.16063,1.16063,1.16045,1.16061,105399999.0
2006-12-26 23:58:00,1.16071,1.16081,1.16068,1.1608,115499998.0
2006-12-26 23:59:00,1.16048,1.16048,1.1604,1.16048,83699999.0
2006-12-27 00:00:00,1.16117,1.16141,1.16074,1.16107,120800001.0
2006-12-27 00:01:00,1.1605,1.16068,1.1605,1.16068,95700001.0
2006-12-27 00:02:00,1.16062,1.16066,1.16046,1.16066,55199999.0
2006-12-27 00:03:00,1.16084,1.16106,1.16084,1.16106,41500001.0
2006-12-27 00:04:00,1.1613,1.1614,1.16116,1.16116,74700000.0
2006-12-27 00:05:00,1.16102,1.16105,1.16092,1.16099,96299999.0
2006-12-27 00:06:00,1.161,1.16131,1.161,1.16131,58299999.0
2006-12-27 00:07:00,1.16131,1.16131,1.16115,1.1612,157900000.0
2006-12-27 00:08:00,1.1612,1.16137,1.16115,1.16137,113299998.0
2006-12-27 00:09:00,1.1614,1.16145,1.16135,1.16145,127599999.0
2006-12-27 00:10:00,1.16142,1.16152,1.16142,1.16152,18500000.0
2006-12-27 00:11:00,1.16149,1.16149,1.16137,1.16142,86700000.0
2006-12-27 00:12:00,1.16147,1.16149,1.16141,1.16149,72699999.0
2006-12-27 00:13:00,1.16137,1.16137,1.16097,1.16097,51000000.0
2006-12-27 00:14:00,1.16078,1.16085,1.16075,1.1608,139700000.0
2006-12-27 00:15:00,1.16085,1.16122,1.16085,1.16085,144500001.0
2006-12-27 00:16:00,1.16073,1.16078,1.1607,1.16078,57400001.0
2006-12-27 00:17:00,1.16092,1.16092,1.16092,1.16092,41500000.0
2006-12-27 00:18:00,1.16136,1.16139,1.16116,1.16133,111799999.0
2006-12-27 00:19:00,1.16089,1.16089,1.16064,1.1607,83600002.0
2006-12-27 00:20:00,1.16065,1.16094,1.16063,1.16094,94300000.0
2006-12-27 00:21:00,1.161,1.16105,1.16095,1.16105,89199999.0
2006-12-27 00:22:00,1.16121,1.16132,1.16118,1.16118,102799998.0
2006-12-27 00:23:00,1.161,1.16105,1.16095,1.161,54600000.0
2006-12-27 00:24:00,1.16101,1.16101,1.16084,1.16096,134699999.0
2006-12-27 00:25:00,1.16094,1.16094,1.16082,1.16083,86799998.0
2006-12-27 00:26:00,1.1608,1.1608,1.16075,1.16075,49600001.0
2006-12-27 00:27:00,1.1608,1.1608,1.16075,1.1608,151500001.0
2006-12-27 00:28:00,1.1608,1.1608,1.16075,1.1608,88299999.0
2006-12-27 00:29:00,1.16107,1.16121,1.16101,1.16121,116300001.0
2006-12-27 00:30:00,1.16075,1.1608,1.16073,1.16075,88700003.0
2006-12-27 00:31:00,1.16078,1.1608,1.16068,1.16068,55799999.0
2006-12-27 00:32:00,1.16073,1.16077,1.16073,1.16077,34699999.0
2006-12-27 00:33:00,1.16103,1.1613,1.16103,1.16116,111200000.0
2006-12-27 00:34:00,1.16082,1.16085,1.16065,1.16085,96100002.0
2006-12-27 00:35:00,1.161,1.16121,1.16096,1.16108,80300000.0
2006-12-27 00:36:00,1.16073,1.16079,1.16065,1.16065,97500000.0
2006-12-27 00:37:00,1.16068,1.16075,1.16068,1.16075,9600000.0
2006-12-27 00:38:00,1.16067,1.16075,1.16067,1.16075,86300000.0
2006-12-27 00:39:00,1.1611,1.16112,1.16104,1.16104,36500000.0
2006-12-27 00:40:00,1.16077,1.16079,1.16072,1.16072,85900001.0
2006-12-27 00:41:00,1.1607,1.16075,1.1607,1.16075,17600000.0
2006-12-27 00:42:00,1.16075,1.16075,1.1607,1.1607,36599999.0
2006-12-27 00:43:00,1.16065,1.16075,1.16065,1.16075,139200002.0
2006-12-27 00:44:00,1.16095,1.16101,1.16085,1.16085,85800001.0
2006-12-27 00:45:00,1.16082,1.16096,1.16082,1.16083,115200002.0
2006-12-27 00:46:00,1.1609,1.16095,1.1609,1.16095,77400002.0
2006-12-27 00:47:00,1.16097,1.16097,1.16083,1.16084,129000000.0
2006-12-27 00:48:00,1.1608,1.16085,1.16075,1.16085,65699998.0
2006-12-27 00:49:00,1.1611,1.16165,1.1611,1.16152,102699997.0
2006-12-27 00:50:00,1.16149,1.16149,1.16085,1.16085,106999998.0
2006-12-27 00:51:00,1.1608,1.16085,1.16072,1.16072,30500000.0
2006-12-27 00:52:00,1.16078,1.16079,1.16072,1.16079,56600000.0
2006-12-27 00:53:00,1.16098,1.16124,1.16097,1.1611,96599997.0
2006-12-27 00:54:00,1.1609,1.16155,1.1609,1.16155,48099999.0
2006-12-27 00:55:00,1.16146,1.16171,1.16144,1.16157,95300000.0
2006-12-27 00:56:00,1.16128,1.16138,1.16128,1.16136,42499999.0
2006-12-27 00:57:00,1.1614,1.16147,1.16134,1.16147,59600000.0
2006-12-27 00:58:00,1.16159,1.16171,1.16139,1.16171,46300000.0
2006-12-27 00:59:00,1.16172,1.16174,1.16149,1.16149,22000000.0
2006-12-27 01:00:00,1.1614,1.16161,1.1613,1.16161,111100000.0
2006-12-27 01:01:00,1.16161,1.16165,1.16144,1.16165,40800000.0
2006-12-27 01:02:00,1.16168,1.16168,1.16152,1.16152,45000001.0
2006-12-27 01:03:00,1.16155,1.16176,1.16146,1.16176,39100000.0
2006-12-27 01:04:00,1.16177,1.16177,1.16153,1.16153,80100000.0
2006-12-27 01:05:00,1.1616,1.16175,1.16148,1.16173,104799997.0
2006-12-27 01:06:00,1.16175,1.16175,1.16169,1.16172,56200002.0
2006-12-27 01:07:00,1.16177,1.16177,1.16173,1.16173,13600000.0
2006-12-27 01:08:00,1.16173,1.16193,1.16173,1.16193,132699999.0
2006-12-27 01:09:00,1.16195,1.16195,1.16195,1.16195,12800000.0
2006-12-27 01:10:00,1.16188,1.16193,1.16181,1.16193,43300000.0
2006-12-27 01:11:00,1.16187,1.16187,1.16183,1.16183,19700000.0
2006-12-27 01:12:00,1.1618,1.16186,1.1618,1.16183,56499999.0
2006-12-27 01:13:00,1.16185,1.16185,1.16185,1.16185,17700001.0
2006-12-27 01:14:00,1.1618,1.1618,1.1618,1.1618,53600000.0
2006-12-27 01:15:00,1.16185,1.16185,1.1618,1.1618,31900000.0
2006-12-27 01:16:00,1.16182,1.16182,1.16172,1.16175,71100001.0
2006-12-27 01:17:00,1.1618,1.16184,1.16176,1.16184,55000001.0
2006-12-27 01:18:00,1.1619,1.1619,1.1619,1.1619,33099998.0
2006-12-27 01:19:00,1.16185,1.16185,1.16185,1.16185,33399998.0
2006-12-27 01:20:00,1.16182,1.16198,1.16178,1.16198,99300001.0
2006-12-27 01:21:00,1.16182,1.16183,1.16177,1.16177,14200000.0
2006-12-27 01:22:00,1.16174,1.16183,1.16174,1.16183,70300002.0
2006-12-27 01:23:00,1.16187,1.1619,1.16187,1.1619,60800002.0
2006-12-27 01:24:00,1.16184,1.16193,1.16181,1.16181,111500003.0
2006-12-27 01:25:00,1.1619,1.16193,1.16185,1.16193,75200000.0
2006-12-27 01:26:00,1.16192,1.16192,1.16188,1.16188,8800000.0
2006-12-27 01:27:00,1.16195,1.16195,1.16188,1.1619,86500000.0
2006-12-27 01:28:00,1.16198,1.16198,1.1619,1.1619,62699999.0
2006-12-27 01:29:00,1.16192,1.16196,1.16178,1.16193,51900001.0
2006-12-27 01:30:00,1.16182,1.16198,1.16176,1.16193,85800002.0
2006-12-27 01:31:00,1.16201,1.16213,1.16201,1.16213,9600000.0
2006-12-27 01:32:00,1.1622,1.16225,1.1622,1.16225,4500000.0
2006-12-27 01:33:00,1.1621,1.1621,1.16208,1.16208,51900002.0
2006-12-27 01:34:00,1.1621,1.1621,1.16205,1.16205,83500000.0
2006-12-27 01:35:00,1.16215,1.16215,1.1621,1.1621,12800000.0
2006-12-27 01:36:00,1.16217,1.16218,1.16211,1.16218,52900001.0
2006-12-27 01:37:00,1.16213,1.1622,1.16213,1.1622,17500000.0
2006-12-27 01:38:00,1.16212,1.16213,1.16184,1.16184,111300001.0
2006-12-27 01:39:00,1.1618,1.16199,1.1618,1.16196,127400002.0
2006-12-27 01:40:00,1.1618,1.16193,1.1618,1.16193,27000000.0
2006-12-27 01:41:00,1.16192,1.16192,1.16185,1.16185,8700000.0
2006-12-27 01:42:00,1.1618,1.1618,1.1618,1.1618,11900000.0
2006-12-27 01:43:00,1.16178,1.16181,1.16176,1.16181,36500000.0
2006-12-27 01:44:00,1.1617,1.16177,1.16169,1.16171,90800000.0
2006-12-27 01:45:00,1.16173,1.16177,1.16173,1.16177,34000001.0
2006-12-27 01:46:00,1.16173,1.16177,1.16171,1.16171,68099999.0
2006-12-27 01:47:00,1.16173,1.16173,1.16173,1.16173,4000000.0
2006-12-27 01:48:00,1.16177,1.16182,1.16172,1.16178,65200000.0
2006-12-27 01:49:00,1.16177,1.16182,1.1617,1.1617,97899999.0
2006-12-27 01:50:00,1.16172,1.1618,1.16172,1.1618,44700001.0
2006-12-27 01:51:00,1.16177,1.16177,1.1617,1.1617,42599999.0
2006-12-27 01:52:00,1.16173,1.16173,1.16163,1.16168,92800002.0
2006-12-27 01:53:00,1.16156,1.16161,1.16141,1.16141,128100001.0
2006-12-27 01:54:00,1.1615,1.1615,1.16145,1.1615,33499999.0
2006-12-27 01:55:00,1.16133,1.16136,1.16133,1.16133,20000000.0
2006-12-27 01:56:00,1.16131,1.16139,1.16131,1.16139,59900002.0
2006-12-27 01:57:00,1.16152,1.16152,1.16133,1.16135,100500001.0
2006-12-27 01:58:00,1.16143,1.16143,1.16139,1.16139,29000001.0
2006-12-27 01:59:00,1.16138,1.16138,1.16137,1.16137,15900000.0
2006-12-27 02:00:00,1.16124,1.16143,1.16115,1.16115,139400000.0
2006-12-27 02:01:00,1.16115,1.16122,1.16115,1.16116,23100000.0
2006-12-27 02:02:00,1.16106,1.16106,1.16104,1.16104,7300000.0
2006-12-27 02:03:00,1.16093,1.16093,1.16051,1.16058,135500001.0
2006-12-27 02:04:00,1.16056,1.16074,1.16056,1.16073,105800001.0
2006-12-27 02:05:00,1.16087,1.16093,1.16077,1.16088,49600000.0
2006-12-27 02:06:00,1.16078,1.16088,1.16078,1.16082,68800000.0
2006-12-27 02:07:00,1.16083,1.16083,1.16074,1.16075,34799999.0
2006-12-27 02:08:00,1.16078,1.16078,1.16065,1.16065,121600002.0
2006-12-27 02:09:00,1.16072,1.16077,1.16064,1.16067,74000000.0
2006-12-27 02:10:00,1.1607,1.1608,1.1607,1.1607,108499999.0
2006-12-27 02:11:00,1.1607,1.1607,1.16065,1.1607,121500002.0
2006-12-27 02:12:00,1.16071,1.16073,1.16057,1.16073,48300000.0
2006-12-27 02:13:00,1.1607,1.1607,1.1607,1.1607,8800000.0
2006-12-27 02:14:00,1.1607,1.1607,1.1607,1.1607,49100001.0
2006-12-27 02:15:00,1.16075,1.16075,1.16062,1.16071,66300002.0
2006-12-27 02:16:00,1.16063,1.16063,1.16062,1.16062,51000000.0
2006-12-27 02:17:00,1.16067,1.16067,1.16065,1.16065,38400000.0
2006-12-27 02:18:00,1.16065,1.16065,1.16057,1.16061,34299999.0
2006-12-27 02:19:00,1.16054,1.1607,1.16054,1.16061,169699998.0
2006-12-27 02:20:00,1.16055,1.16072,1.16055,1.16072,167600003.0
2006-12-27 02:21:00,1.16063,1.1607,1.1606,1.1607,41500000.0
2006-12-27 02:22:00,1.16064,1.16067,1.16058,1.1606,67999999.0
2006-12-27 02:23:00,1.16058,1.16065,1.1605,1.16065,13100000.0
2006-12-27 02:24:00,1.16062,1.16062,1.16058,1.16059,32400000.0
2006-12-27 02:25:00,1.1606,1.16067,1.1606,1.16067,39199999.0
2006-12-27 02:26:00,1.16068,1.16068,1.16055,1.16062,116000001.0
2006-12-27 02:27:00,1.16065,1.16065,1.16065,1.16065,15100000.0
2006-12-27 02:28:00,1.16055,1.16062,1.16053,1.16062,48100000.0
2006-12-27 02:29:00,1.1605,1.16052,1.16042,1.16042,75800000.0
2006-12-27 02:30:00,1.16045,1.16051,1.16045,1.16049,77099999.0
2006-12-27 02:31:00,1.16055,1.16068,1.16043,1.16065,80700001.0
2006-12-27 02:32:00,1.16053,1.16053,1.16042,1.16042,53200002.0
2006-12-27 02:33:00,1.16047,1.1605,1.16042,1.16042,87099999.0
2006-12-27 02:34:00,1.16048,1.1605,1.16045,1.1605,161599999.0
2006-12-27 02:35:00,1.16055,1.16055,1.16045,1.16045,2400000.0
2006-12-27 02:36:00,1.16048,1.16048,1.16042,1.16042,9600000.0
2006-12-27 02:37:00,1.16049,1.16049,1.16041,1.16041,35400000.0
2006-12-27 02:38:00,1.16047,1.16067,1.16047,1.16067,120199998.0
2006-12-27 02:39:00,1.1607,1.16075,1.16063,1.16075,35899999.0
2006-12-27 02:40:00,1.16059,1.16063,1.16053,1.16063,78500000.0
2006-12-27 02:41:00,1.16068,1.16068,1.16062,1.16062,7400000.0
2006-12-27 02:42:00,1.16066,1.16073,1.16066,1.16073,29700000.0
2006-12-27 02:43:00,1.16073,1.16073,1.16065,1.16065,175400002.0
2006-12-27 02:44:00,1.16062,1.16068,1.16062,1.16068,41300001.0
2006-12-27 02:45:00,1.16066,1.16066,1.16059,1.16059,48599998.0
2006-12-27 02:46:00,1.16078,1.16078,1.16077,1.16077,39500000.0
2006-12-27 02:47:00,1.1609,1.16095,1.16087,1.16087,70300001.0
2006-12-27 02:48:00,1.16096,1.16098,1.16089,1.16092,174500000.0
2006-12-27 02:49:00,1.16096,1.16114,1.16096,1.16114,117000000.0
2006-12-27 02:50:00,1.16098,1.16114,1.16085,1.16112,81500001.0
2006-12-27 02:51:00,1.1612,1.1612,1.16095,1.16095,52000000.0
2006-12-27 02:52:00,1.16094,1.16094,1.16091,1.16091,32900001.0
2006-12-27 02:53:00,1.16091,1.16106,1.16091,1.16097,21400000.0
2006-12-27 02:54:00,1.16113,1.16159,1.16098,1.16141,180400000.0
2006-12-27 02:55:00,1.1615,1.16159,1.16108,1.16108,124499999.0
2006-12-27 02:56:00,1.16115,1.16115,1.1611,1.1611,41800000.0
2006-12-27 02:57:00,1.16112,1.16117,1.16108,1.16112,78100000.0
2006-12-27 02:58:00,1.1611,1.1611,1.16105,1.16105,36800000.0
2006-12-27 02:59:00,1.1612,1.16136,1.16101,1.16101,145099997.0
2006-12-27 03:00:00,1.16115,1.1613,1.16111,1.1613,46000000.0
2006-12-27 03:01:00,1.16132,1.16133,1.16132,1.16133,11200000.0
2006-12-27 03:02:00,1.16137,1.16139,1.16124,1.16136,117800001.0
2006-12-27 03:03:00,1.16134,1.16135,1.16122,1.16135,89799998.0
2006-12-27 03:04:00,1.16135,1.16135,1.16107,1.16107,88300000.0
2006-12-27 03:05:00,1.16107,1.16119,1.16107,1.16112,64199998.0
2006-12-27 03:06:00,1.1611,1.16118,1.1611,1.16118,39100000.0
2006-12-27 03:07:00,1.16118,1.16118,1.16118,1.16118,12800000.0
2006-12-27 03:08:00,1.16118,1.16118,1.1611,1.1611,47900000.0
2006-12-27 03:09:00,1.16115,1.1612,1.1611,1.16115,81500000.0
2006-12-27 03:10:00,1.16112,1.16112,1.16112,1.16112,23299999.0
2006-12-27 03:11:00,1.16122,1.16122,1.16113,1.16113,9600000.0
2006-12-27 03:12:00,1.16118,1.16124,1.16116,1.16122,134300001.0
2006-12-27 03:13:00,1.16127,1.16127,1.16112,1.16115,14500000.0
2006-12-27 03:14:00,1.1612,1.16125,1.16115,1.16115,73000001.0
2006-12-27 03:15:00,1.16115,1.1612,1.16113,1.16113,40900000.0
2006-12-27 03:16:00,1.16118,1.16125,1.16118,1.16125,35900001.0
2006-12-27 03:17:00,1.1612,1.16127,1.16115,1.16116,78600000.0
2006-12-27 03:18:00,1.16124,1.16124,1.16109,1.16118,200099999.0
2006-12-27 03:19:00,1.16114,1.16126,1.16114,1.16126,5700000.0
2006-12-27 03:20:00,1.16127,1.16127,1.16102,1.16102,38700000.0
2006-12-27 03:21:00,1.16133,1.16133,1.16123,1.16132,134900003.0
2006-12-27 03:22:00,1.16126,1.1613,1.16119,1.1613,49900000.0
2006-12-27 03:23:00,1.1612,1.16141,1.1612,1.16129,153900002.0
2006-12-27 03:24:00,1.16122,1.16125,1.16122,1.16125,25900000.0
2006-12-27 03:25:00,1.16125,1.16134,1.16123,1.16132,22400000.0
2006-12-27 03:26:00,1.16132,1.16132,1.16122,1.16125,56100000.0
2006-12-27 03:27:00,1.1612,1.1613,1.16117,1.16124,32500000.0
2006-12-27 03:28:00,1.16125,1.16125,1.16125,1.16125,28600000.0
2006-12-27 03:29:00,1.16126,1.16132,1.16118,1.16123,94700002.0
2006-12-27 03:30:00,1.1613,1.16131,1.16119,1.16119,131399999.0
2006-12-27 03:31:00,1.1612,1.16125,1.16115,1.16125,55800000.0
2006-12-27 03:32:00,1.16127,1.16128,1.16127,1.16128,16700000.0
2006-12-27 03:33:00,1.1612,1.16132,1.1612,1.16132,45600000.0
2006-12-27 03:34:00,1.16125,1.16133,1.16116,1.16123,62900000.0
2006-12-27 03:35:00,1.16113,1.16124,1.16113,1.16124,112900000.0
2006-12-27 03:36:00,1.16123,1.16127,1.16107,1.16119,135899998.0
2006-12-27 03:37:00,1.1612,1.16136,1.16099,1.161,135500001.0
2006-12-27 03:38:00,1.16115,1.16125,1.16104,1.16125,152100000.0
2006-12-27 03:39:00,1.16127,1.16129,1.16121,1.16125,102200001.0
2006-12-27 03:40:00,1.16121,1.16133,1.16121,1.16123,74300001.0
2006-12-27 03:41:00,1.1612,1.16129,1.16115,1.16129,96199998.0
2006-12-27 03:42:00,1.16118,1.16122,1.16118,1.16122,40000000.0
2006-12-27 03:43:00,1.16125,1.16125,1.16112,1.16112,48700001.0
2006-12-27 03:44:00,1.16137,1.16137,1.16101,1.16101,172699997.0
2006-12-27 03:45:00,1.1612,1.1613,1.16119,1.16119,148100000.0
2006-12-27 03:46:00,1.16123,1.16131,1.16117,1.16123,72900000.0
2006-12-27 03:47:00,1.16128,1.16128,1.1612,1.16125,96700000.0
2006-12-27 03:48:00,1.1612,1.16128,1.1612,1.1612,129200002.0
2006-12-27 03:49:00,1.16123,1.16123,1.16108,1.16108,39300000.0
2006-12-27 03:50:00,1.16108,1.16122,1.16108,1.16122,5100000.0
2006-12-27 03:51:00,1.1612,1.1612,1.1612,1.1612,6400000.0
2006-12-27 03:52:00,1.16113,1.16119,1.16107,1.16107,36200001.0
2006-12-27 03:53:00,1.16118,1.16132,1.16113,1.16132,89900000.0
2006-12-27 03:54:00,1.16129,1.16129,1.16119,1.16122,106700002.0
2006-12-27 03:55:00,1.16124,1.16126,1.16124,1.16126,15100000.0
2006-12-27 03:56:00,1.16117,1.16119,1.16095,1.16097,96700001.0
2006-12-27 03:57:00,1.1612,1.1612,1.1612,1.1612,6400000.0
2006-12-27 03:58:00,1.16112,1.16132,1.16112,1.16132,75400000.0
2006-12-27 03:59:00,1.16109,1.16131,1.16109,1.16124,29300000.0
2006-12-27 04:00:00,1.16124,1.16131,1.16124,1.16131,10400000.0
2006-12-27 04:01:00,1.16125,1.16125,1.16112,1.16112,55099998.0
2006-12-27 04:02:00,1.16129,1.16131,1.16129,1.16131,58599999.0
2006-12-27 04:03:00,1.16125,1.16125,1.16125,1.16125,25400001.0
2006-12-27 04:04:00,1.16115,1.1612,1.1611,1.1612,44300000.0
2006-12-27 04:05:00,1.16121,1.16124,1.16121,1.16124,44000000.0
2006-12-27 04:06:00,1.16124,1.16128,1.16118,1.16128,13600000.0
2006-12-27 04:07:00,1.16114,1.16117,1.16097,1.16108,173600004.0
2006-12-27 04:08:00,1.16122,1.16126,1.16107,1.16107,116500002.0
2006-12-27 04:09:00,1.16132,1.16132,1.16124,1.16124,21200000.0
2006-12-27 04:10:00,1.16122,1.16128,1.16114,1.16128,113900002.0
2006-12-27 04:11:00,1.16128,1.16133,1.16112,1.16112,88899999.0
2006-12-27 04:12:00,1.16109,1.16119,1.16093,1.16115,166300004.0
2006-12-27 04:13:00,1.1611,1.16127,1.16095,1.161,132300002.0
2006-12-27 04:14:00,1.16126,1.16126,1.16115,1.16115,79899999.0
2006-12-27 04:15:00,1.1612,1.1612,1.1611,1.1612,55100000.0
2006-12-27 04:16:00,1.16111,1.16115,1.16109,1.16115,88399998.0
2006-12-27 04:17:00,1.16107,1.16123,1.16107,1.16123,9600000.0
2006-12-27 04:18:00,1.1613,1.16132,1.1613,1.16132,27000000.0
2006-12-27 04:19:00,1.16125,1.16135,1.1611,1.1611,61400002.0
2006-12-27 04:20:00,1.16132,1.16132,1.16119,1.1613,111199999.0
2006-12-27 04:21:00,1.16125,1.16128,1.16115,1.16127,127099999.0
2006-12-27 04:22:00,1.16125,1.16135,1.16122,1.16132,232700003.0
2006-12-27 04:23:00,1.16128,1.16128,1.16116,1.16116,45499998.0
2006-12-27 04:24:00,1.1612,1.16136,1.1612,1.16126,49400000.0
2006-12-27 04:25:00,1.1613,1.1613,1.1613,1.1613,49400001.0
2006-12-27 04:26:00,1.16122,1.16122,1.16118,1.16118,42199999.0
2006-12-27 04:27:00,1.1613,1.16138,1.1613,1.16138,16000000.0
2006-12-27 04:28:00,1.16116,1.16125,1.16115,1.16115,44199999.0
2006-12-27 04:29:00,1.16122,1.16129,1.16117,1.16125,74800000.0
2006-12-27 04:30:00,1.16125,1.16135,1.16125,1.16135,33500000.0
2006-12-27 04:31:00,1.16132,1.16132,1.1612,1.16121,39200000.0
2006-12-27 04:32:00,1.16112,1.16122,1.16112,1.1612,78000000.0
2006-12-27 04:33:00,1.16117,1.16125,1.16115,1.16123,71900001.0
2006-12-27 04:34:00,1.16127,1.1613,1.16114,1.16114,122700001.0
2006-12-27 04:35:00,1.16116,1.16116,1.16116,1.16116,38399999.0
2006-12-27 04:36:00,1.16108,1.16112,1.16093,1.16112,133200000.0
2006-12-27 04:37:00,1.1611,1.16112,1.1611,1.16112,20800000.0
2006-12-27 04:38:00,1.16108,1.1611,1.16101,1.16108,92400001.0
2006-12-27 04:39:00,1.16112,1.16116,1.16112,1.16116,40800000.0
2006-12-27 04:40:00,1.16107,1.16107,1.16096,1.16096,54099998.0
2006-12-27 04:41:00,1.16101,1.16108,1.16098,1.16104,89300001.0
2006-12-27 04:42:00,1.1609,1.16102,1.16088,1.16092,125200002.0
2006-12-27 04:43:00,1.1611,1.16121,1.16103,1.16118,153099996.0
2006-12-27 04:44:00,1.16116,1.16116,1.16114,1.16114,17600000.0
2006-12-27 04:45:00,1.16108,1.16111,1.16102,1.16111,82600000.0
2006-12-27 04:46:00,1.16112,1.16126,1.1611,1.16126,99100004.0
2006-12-27 04:47:00,1.16122,1.16133,1.16119,1.16119,62300000.0
2006-12-27 04:48:00,1.1612,1.1612,1.16115,1.16115,13700000.0
2006-12-27 04:49:00,1.16118,1.16118,1.16105,1.16112,89000001.0
2006-12-27 04:50:00,1.1611,1.16119,1.16085,1.16105,47899999.0
2006-12-27 04:51:00,1.16121,1.16121,1.16101,1.16107,97200003.0
2006-12-27 04:52:00,1.16108,1.1611,1.16096,1.16105,75900000.0
2006-12-27 04:53:00,1.16107,1.16115,1.16105,1.1611,65399999.0
2006-12-27 04:54:00,1.1611,1.16116,1.16104,1.16116,65099999.0
2006-12-27 04:55:00,1.16114,1.16123,1.16111,1.16115,78799999.0
2006-12-27 04:56:00,1.16109,1.16134,1.16109,1.16134,49300001.0
2006-12-27 04:57:00,1.16142,1.16142,1.16129,1.16137,56500001.0
2006-12-27 04:58:00,1.16133,1.16143,1.16133,1.16139,138699999.0
2006-12-27 04:59:00,1.16152,1.16171,1.16152,1.16166,67999999.0
2006-12-27 05:00:00,1.16185,1.16219,1.16185,1.16218,119600000.0
2006-12-27 05:01:00,1.16203,1.16203,1.16196,1.162,37000000.0
2006-12-27 05:02:00,1.162,1.1621,1.16192,1.16198,95699999.0
2006-12-27 05:03:00,1.16187,1.16201,1.16187,1.16192,36200000.0
2006-12-27 05:04:00,1.16183,1.16197,1.16183,1.16195,43100000.0
2006-12-27 05:05:00,1.16197,1.16197,1.16192,1.16196,42999999.0
2006-12-27 05:06:00,1.16179,1.16185,1.16175,1.16185,67800001.0
2006-12-27 05:07:00,1.16191,1.16193,1.16181,1.1619,109200000.0
2006-12-27 05:08:00,1.1619,1.16199,1.16187,1.16191,74800000.0
2006-12-27 05:09:00,1.1619,1.16195,1.16182,1.16183,125700002.0
2006-12-27 05:10:00,1.16187,1.16198,1.16184,1.16196,85599997.0
2006-12-27 05:11:00,1.16192,1.16192,1.16185,1.16185,10400000.0
2006-12-27 05:12:00,1.16194,1.16201,1.16189,1.16192,135399998.0
2006-12-27 05:13:00,1.16184,1.16194,1.16184,1.16187,44100000.0
2006-12-27 05:14:00,1.16187,1.16187,1.16177,1.16177,161100000.0
2006-12-27 05:15:00,1.1619,1.16199,1.1619,1.16192,40899999.0
2006-12-27 05:16:00,1.16205,1.16207,1.16195,1.16195,104000001.0
2006-12-27 05:17:00,1.162,1.16202,1.16195,1.16195,96899998.0
2006-12-27 05:18:00,1.16198,1.16205,1.16198,1.162,104300000.0
2006-12-27 05:19:00,1.16198,1.16198,1.16187,1.16193,106900000.0
2006-12-27 05:20:00,1.16206,1.16206,1.16187,1.16191,55100001.0
2006-12-27 05:21:00,1.1619,1.162,1.1619,1.16192,52300000.0
2006-12-27 05:22:00,1.16192,1.16198,1.1619,1.16198,4500000.0
2006-12-27 05:23:00,1.16198,1.16205,1.16195,1.16198,28700000.0
2006-12-27 05:24:00,1.16205,1.16205,1.16205,1.16205,4100000.0
2006-12-27 05:25:00,1.16201,1.16212,1.16195,1.16195,131100001.0
2006-12-27 05:26:00,1.16202,1.1621,1.16189,1.16192,112299997.0
2006-12-27 05:27:00,1.16195,1.16223,1.16195,1.16217,58100001.0
2006-12-27 05:28:00,1.16206,1.16206,1.16204,1.16204,46999998.0
2006-12-27 05:29:00,1.16197,1.16197,1.16187,1.16187,88000000.0
2006-12-27 05:30:00,1.16182,1.16196,1.16182,1.16193,133100002.0
2006-12-27 05:31:00,1.16192,1.16193,1.1617,1.16193,101199997.0
2006-12-27 05:32:00,1.162,1.162,1.16184,1.16192,67900000.0
2006-12-27 05:33:00,1.162,1.162,1.162,1.162,13300000.0
2006-12-27 05:34:00,1.16195,1.162,1.16193,1.16193,51099998.0
2006-12-27 05:35:00,1.162,1.162,1.16198,1.16198,47600000.0
2006-12-27 05:36:00,1.162,1.16205,1.162,1.16205,69800000.0
2006-12-27 05:37:00,1.16191,1.16194,1.16191,1.16194,5600000.0
2006-12-27 05:38:00,1.16188,1.16189,1.16172,1.16172,26999999.0
2006-12-27 05:39:00,1.16181,1.16192,1.16177,1.16192,217400002.0
2006-12-27 05:40:00,1.16188,1.16195,1.16185,1.1619,149099999.0
2006-12-27 05:41:00,1.16195,1.16201,1.16184,1.16197,146000004.0
2006-12-27 05:42:00,1.16193,1.16193,1.16183,1.16188,78300000.0
2006-12-27 05:43:00,1.16185,1.16196,1.16178,1.16184,102999997.0
2006-12-27 05:44:00,1.16185,1.16195,1.16185,1.16188,34100000.0
2006-12-27 05:45:00,1.16178,1.16195,1.16178,1.16178,88900000.0
2006-12-27 05:46:00,1.1618,1.16185,1.1618,1.16185,6400000.0
2006-12-27 05:47:00,1.16181,1.16188,1.16177,1.16188,136100000.0
2006-12-27 05:48:00,1.1617,1.16204,1.16162,1.16162,122200001.0
2006-12-27 05:49:00,1.16157,1.16167,1.1613,1.16132,159999998.0
2006-12-27 05:50:00,1.16183,1.1619,1.16183,1.1619,93999999.0
2006-12-27 05:51:00,1.1618,1.16195,1.1618,1.16185,145600002.0
2006-12-27 05:52:00,1.16192,1.16192,1.16175,1.16179,101000001.0
2006-12-27 05:53:00,1.16154,1.16168,1.16141,1.16157,92300001.0
2006-12-27 05:54:00,1.16195,1.16195,1.1619,1.1619,24700000.0
2006-12-27 05:55:00,1.16188,1.16191,1.16182,1.16191,80300000.0
2006-12-27 05:56:00,1.16185,1.16185,1.16183,1.16183,28000000.0
2006-12-27 05:57:00,1.16176,1.16185,1.16176,1.1618,77990001.0
2006-12-27 05:58:00,1.16182,1.16191,1.16182,1.16185,182200000.0
2006-12-27 05:59:00,1.16173,1.16195,1.16165,1.16195,124500000.0
2006-12-27 06:00:00,1.16181,1.16181,1.16166,1.16178,89600002.0
2006-12-27 06:01:00,1.16178,1.16179,1.16166,1.16172,68000000.0
2006-12-27 06:02:00,1.16165,1.16175,1.1616,1.16165,81700000.0
2006-12-27 06:03:00,1.16165,1.16172,1.16165,1.1617,125599998.0
2006-12-27 06:04:00,1.16167,1.1617,1.16165,1.16165,51100000.0
2006-12-27 06:05:00,1.16178,1.16178,1.16172,1.16175,49200000.0
2006-12-27 06:06:00,1.16178,1.16178,1.1617,1.1617,81399999.0
2006-12-27 06:07:00,1.16185,1.16185,1.16175,1.16177,61599998.0
2006-12-27 06:08:00,1.16185,1.1619,1.16171,1.1618,177299999.0
2006-12-27 06:09:00,1.16177,1.16178,1.16174,1.16174,28300001.0
2006-12-27 06:10:00,1.16182,1.16182,1.16153,1.1617,87700000.0
2006-12-27 06:11:00,1.1615,1.16173,1.16148,1.16173,102499998.0
2006-12-27 06:12:00,1.16169,1.1618,1.16169,1.1617,10500000.0
2006-12-27 06:13:00,1.16174,1.16174,1.16144,1.16149,123300000.0
2006-12-27 06:14:00,1.16178,1.16178,1.16167,1.16172,96900000.0
2006-12-27 06:15:00,1.1617,1.16175,1.16162,1.16175,72399997.0
2006-12-27 06:16:00,1.16172,1.16181,1.16168,1.16181,131300000.0
2006-12-27 06:17:00,1.16177,1.16183,1.16169,1.16172,91400000.0
2006-12-27 06:18:00,1.16172,1.16176,1.16162,1.16162,72100000.0
2006-12-27 06:19:00,1.16167,1.1617,1.16164,1.1617,105300002.0
2006-12-27 06:20:00,1.16164,1.16164,1.16161,1.16161,114100000.0
2006-12-27 06:21:00,1.1616,1.16172,1.1616,1.1617,115599999.0
2006-12-27 06:22:00,1.16171,1.16171,1.16161,1.16165,82400001.0
2006-12-27 06:23:00,1.16155,1.1616,1.16155,1.1616,52500000.0
2006-12-27 06:24:00,1.1616,1.16162,1.16155,1.1616,151300002.0
2006-12-27 06:25:00,1.16158,1.16158,1.16146,1.16146,25200000.0
2006-12-27 06:26:00,1.16161,1.16167,1.16155,1.16155,52899999.0
2006-12-27 06:27:00,1.16162,1.16163,1.16158,1.16162,18600000.0
2006-12-27 06:28:00,1.1616,1.1617,1.16155,1.16155,40800000.0
2006-12-27 06:29:00,1.1616,1.16167,1.16157,1.16161,50800000.0
2006-12-27 06:30:00,1.1616,1.16167,1.16154,1.16155,127999998.0
2006-12-27 06:31:00,1.16158,1.16158,1.16143,1.16145,71600000.0
2006-12-27 06:32:00,1.16146,1.16146,1.16144,1.16144,4100000.0
2006-12-27 06:33:00,1.16145,1.16148,1.1614,1.1614,39000000.0
2006-12-27 06:34:00,1.16146,1.16148,1.16142,1.16148,89900002.0
2006-12-27 06:35:00,1.16145,1.16155,1.16145,1.16145,139899999.0
2006-12-27 06:36:00,1.1615,1.16151,1.1614,1.16151,53600000.0
2006-12-27 06:37:00,1.1614,1.16149,1.16139,1.16149,159299998.0
2006-12-27 06:38:00,1.16158,1.16158,1.1615,1.1615,46200000.0
2006-12-27 06:39:00,1.16147,1.1615,1.16145,1.1615,79999999.0
2006-12-27 06:40:00,1.16147,1.16147,1.16121,1.16138,120000000.0
2006-12-27 06:41:00,1.16143,1.16161,1.16129,1.16129,91600002.0
2006-12-27 06:42:00,1.1615,1.16155,1.16142,1.1615,90999999.0
2006-12-27 06:43:00,1.16145,1.1615,1.16145,1.1615,65400000.0
2006-12-27 06:44:00,1.16142,1.16153,1.16142,1.16145,101000000.0
2006-12-27 06:45:00,1.16149,1.1615,1.16137,1.16137,37500000.0
2006-12-27 06:46:00,1.16144,1.16152,1.16133,1.16133,97690002.0
2006-12-27 06:47:00,1.16137,1.16152,1.16137,1.16147,107400002.0
2006-12-27 06:48:00,1.16148,1.16151,1.16142,1.16151,25500000.0
2006-12-27 06:49:00,1.16145,1.16145,1.16145,1.16145,13500000.0
2006-12-27 06:50:00,1.1615,1.16152,1.16145,1.1615,39400000.0
2006-12-27 06:51:00,1.16148,1.1615,1.1612,1.1615,94099999.0
2006-12-27 06:52:00,1.1615,1.16155,1.1614,1.16145,127000003.0
2006-12-27 06:53:00,1.16148,1.16148,1.16148,1.16148,29600000.0
2006-12-27 06:54:00,1.16146,1.16146,1.16144,1.16144,38000000.0
2006-12-27 06:55:00,1.16147,1.16149,1.16146,1.16149,44700001.0
2006-12-27 06:56:00,1.16148,1.16149,1.16144,1.16149,110700000.0
2006-12-27 06:57:00,1.16149,1.1616,1.16144,1.16147,66699998.0
2006-12-27 06:58:00,1.1614,1.16149,1.1614,1.16149,60300000.0
2006-12-27 06:59:00,1.16142,1.16183,1.16142,1.16155,121000000.0
2006-12-27 07:00:00,1.16135,1.1614,1.16135,1.16135,89000000.0
2006-12-27 07:01:00,1.16145,1.16145,1.16135,1.16135,169700000.0
2006-12-27 07:02:00,1.1614,1.1614,1.16132,1.16132,15200000.0
2006-12-27 07:03:00,1.16133,1.16151,1.16129,1.16151,176100002.0
2006-12-27 07:04:00,1.16121,1.16137,1.16116,1.16132,106100001.0
2006-12-27 07:05:00,1.16129,1.16143,1.16111,1.16119,128500002.0
2006-12-27 07:06:00,1.16155,1.16155,1.16145,1.1615,71900000.0
2006-12-27 07:07:00,1.1615,1.16152,1.16145,1.16145,16000000.0
2006-12-27 07:08:00,1.16142,1.16142,1.16138,1.16138,43099999.0
2006-12-27 07:09:00,1.16135,1.16145,1.16135,1.16135,103699999.0
2006-12-27 07:10:00,1.16138,1.16148,1.16138,1.16148,89600000.0
2006-12-27 07:11:00,1.16138,1.16144,1.16135,1.16142,113100002.0
2006-12-27 07:12:00,1.16135,1.16145,1.16135,1.16138,102000002.0
2006-12-27 07:13:00,1.1614,1.16145,1.16132,1.1614,100899998.0
2006-12-27 07:14:00,1.16135,1.16139,1.16132,1.16134,24700000.0
2006-12-27 07:15:00,1.16132,1.16138,1.16132,1.16138,25600000.0
2006-12-27 07:16:00,1.1614,1.16144,1.1613,1.16135,139299997.0
2006-12-27 07:17:00,1.16136,1.16137,1.16136,1.16137,28899999.0
2006-12-27 07:18:00,1.1613,1.16138,1.16129,1.16138,120000001.0
2006-12-27 07:19:00,1.16133,1.16137,1.16133,1.16137,38299998.0
2006-12-27 07:20:00,1.16132,1.16138,1.16132,1.16138,24800000.0
2006-12-27 07:21:00,1.16137,1.16142,1.16132,1.1614,149000000.0
2006-12-27 07:22:00,1.1613,1.1613,1.16122,1.16128,51500001.0
2006-12-27 07:23:00,1.1613,1.1613,1.1613,1.1613,23100000.0
2006-12-27 07:24:00,1.16133,1.16133,1.16125,1.16125,24700000.0
2006-12-27 07:25:00,1.16129,1.1613,1.16122,1.16123,125700002.0
2006-12-27 07:26:00,1.16133,1.16138,1.16133,1.16133,75800000.0
2006-12-27 07:27:00,1.16137,1.16146,1.16137,1.16138,81000001.0
2006-12-27 07:28:00,1.16133,1.1615,1.16133,1.16134,136200001.0
2006-12-27 07:29:00,1.16135,1.16143,1.1613,1.16135,148800000.0
2006-12-27 07:30:00,1.16128,1.16128,1.16127,1.16127,24700001.0
2006-12-27 07:31:00,1.16131,1.16137,1.16125,1.16135,98700000.0
2006-12-27 07:32:00,1.16134,1.16138,1.16133,1.16134,37700000.0
2006-12-27 07:33:00,1.16137,1.16148,1.16135,1.16148,51099999.0
2006-12-27 07:34:00,1.16122,1.16145,1.16113,1.16145,83499999.0
2006-12-27 07:35:00,1.16145,1.16154,1.16145,1.16148,98599999.0
2006-12-27 07:36:00,1.16145,1.16152,1.16141,1.16143,147399998.0
2006-12-27 07:37:00,1.16147,1.16147,1.16145,1.16145,47000001.0
2006-12-27 07:38:00,1.16147,1.16152,1.16138,1.16145,47000000.0
2006-12-27 07:39:00,1.16148,1.16155,1.1614,1.16148,94299999.0
2006-12-27 07:40:00,1.16145,1.16155,1.16145,1.16155,78200000.0
2006-12-27 07:41:00,1.16155,1.16155,1.16155,1.16155,27899999.0
2006-12-27 07:42:00,1.16157,1.16165,1.16155,1.16165,83100001.0
2006-12-27 07:43:00,1.16154,1.16164,1.16149,1.16158,44800000.0
2006-12-27 07:44:00,1.1616,1.16162,1.1615,1.16162,93699999.0
2006-12-27 07:45:00,1.16146,1.16162,1.16146,1.16162,120500001.0
2006-12-27 07:46:00,1.16154,1.16154,1.16154,1.16154,47000000.0
2006-12-27 07:47:00,1.16145,1.1615,1.16145,1.1615,15900000.0
2006-12-27 07:48:00,1.16153,1.16161,1.16148,1.1615,112200004.0
2006-12-27 07:49:00,1.16145,1.16145,1.16132,1.16134,88500000.0
2006-12-27 07:50:00,1.1613,1.16138,1.1613,1.16138,19900000.0
2006-12-27 07:51:00,1.16135,1.16138,1.1613,1.1613,53200000.0
2006-12-27 07:52:00,1.16133,1.16138,1.1612,1.16137,143599999.0
2006-12-27 07:53:00,1.16134,1.16147,1.16134,1.16145,114999996.0
2006-12-27 07:54:00,1.16143,1.16145,1.16131,1.16131,134399999.0
2006-12-27 07:55:00,1.1614,1.16145,1.16132,1.16145,74600001.0
2006-12-27 07:56:00,1.16138,1.16138,1.16112,1.16138,71700000.0
2006-12-27 07:57:00,1.1614,1.1614,1.16138,1.16138,21600000.0
2006-12-27 07:58:00,1.16136,1.16136,1.16119,1.16123,58400000.0
2006-12-27 07:59:00,1.16132,1.16145,1.1613,1.16145,74999999.0
2006-12-27 08:00:00,1.16139,1.16153,1.16138,1.16147,61000000.0
2006-12-27 08:01:00,1.16137,1.16147,1.16133,1.16133,34100000.0
2006-12-27 08:02:00,1.16117,1.16128,1.16117,1.16118,62600000.0
2006-12-27 08:03:00,1.16111,1.16122,1.16111,1.16122,71400001.0
2006-12-27 08:04:00,1.16118,1.16125,1.16115,1.16125,71600000.0
2006-12-27 08:05:00,1.1612,1.16131,1.16115,1.1613,169300003.0
2006-12-27 08:06:00,1.16132,1.16132,1.16117,1.16119,53699999.0
2006-12-27 08:07:00,1.16111,1.16118,1.16108,1.16118,136799998.0
2006-12-27 08:08:00,1.16126,1.16126,1.16126,1.16126,16000000.0
2006-12-27 08:09:00,1.16127,1.16131,1.1612,1.16121,82800001.0
2006-12-27 08:10:00,1.16128,1.16128,1.16111,1.16115,128700001.0
2006-12-27 08:11:00,1.16105,1.16109,1.16089,1.16101,60400000.0
2006-12-27 08:12:00,1.16098,1.16112,1.16098,1.16105,94700000.0
2006-12-27 08:13:00,1.16105,1.16119,1.16098,1.16104,127699999.0
2006-12-27 08:14:00,1.16095,1.16103,1.16093,1.16093,63599999.0
2006-12-27 08:15:00,1.16087,1.16092,1.1608,1.16092,165100006.0
2006-12-27 08:16:00,1.1611,1.1612,1.1611,1.16115,74800000.0
2006-12-27 08:17:00,1.16118,1.16118,1.16107,1.16109,30200000.0
2006-12-27 08:18:00,1.1611,1.16113,1.16099,1.16113,89700003.0
2006-12-27 08:19:00,1.16113,1.16113,1.16106,1.16107,82000003.0
2006-12-27 08:20:00,1.16099,1.16099,1.16092,1.16092,104500002.0
2006-12-27 08:21:00,1.16112,1.16112,1.16089,1.16092,91599999.0
2006-12-27 08:22:00,1.16086,1.16086,1.16075,1.1608,75200000.0
2006-12-27 08:23:00,1.1608,1.16085,1.16075,1.1608,97400000.0
2006-12-27 08:24:00,1.16078,1.1608,1.16075,1.1608,42299999.0
2006-12-27 08:25:00,1.1608,1.1608,1.16073,1.1608,139599998.0
2006-12-27 08:26:00,1.16071,1.16085,1.16071,1.16085,123399997.0
2006-12-27 08:27:00,1.16067,1.16082,1.16067,1.16082,107500000.0
2006-12-27 08:28:00,1.16077,1.16077,1.16073,1.16073,29600000.0
2006-12-27 08:29:00,1.16074,1.16079,1.16069,1.16069,34799999.0
2006-12-27 08:30:00,1.16073,1.16082,1.16073,1.1608,31200000.0
2006-12-27 08:31:00,1.16082,1.16082,1.16075,1.1608,176300001.0
2006-12-27 08:32:00,1.16084,1.16091,1.16075,1.1608,58200000.0
2006-12-27 08:33:00,1.16075,1.16092,1.16075,1.16092,126900001.0
2006-12-27 08:34:00,1.16089,1.16089,1.1608,1.16088,34000000.0
2006-12-27 08:35:00,1.16076,1.16076,1.16056,1.16064,93900000.0
2006-12-27 08:36:00,1.16059,1.16059,1.16049,1.16049,46800000.0
2006-12-27 08:37:00,1.16051,1.16055,1.16037,1.16037,81799999.0
2006-12-27 08:38:00,1.16037,1.16037,1.16027,1.16028,93900000.0
2006-12-27 08:39:00,1.16025,1.16041,1.16025,1.16037,67299999.0
2006-12-27 08:40:00,1.16037,1.1604,1.16037,1.1604,52400000.0
2006-12-27 08:41:00,1.16037,1.16037,1.16024,1.16024,102399998.0
2006-12-27 08:42:00,1.16032,1.16051,1.16032,1.16051,65300002.0
2006-12-27 08:43:00,1.16053,1.16053,1.16038,1.16042,88500001.0
2006-12-27 08:44:00,1.16049,1.16057,1.16049,1.16051,49500002.0
2006-12-27 08:45:00,1.1606,1.16082,1.1606,1.16082,145500001.0
2006-12-27 08:46:00,1.16081,1.16081,1.16081,1.16081,40200000.0
2006-12-27 08:47:00,1.16076,1.16085,1.1607,1.16076,57300002.0
2006-12-27 08:48:00,1.16084,1.16086,1.16084,1.16086,13500000.0
2006-12-27 08:49:00,1.16096,1.16099,1.16096,1.16099,34200001.0
2006-12-27 08:50:00,1.16088,1.16098,1.16088,1.16094,79799999.0
2006-12-27 08:51:00,1.16087,1.16088,1.16087,1.16088,4000000.0
2006-12-27 08:52:00,1.16094,1.16098,1.16094,1.16095,150099999.0
2006-12-27 08:53:00,1.16087,1.1609,1.16079,1.16079,107600000.0
2006-12-27 08:54:00,1.16075,1.16085,1.16075,1.16085,147599997.0
2006-12-27 08:55:00,1.16049,1.16083,1.16013,1.16083,125600000.0
2006-12-27 08:56:00,1.16078,1.16078,1.16033,1.1606,77700000.0
2006-12-27 08:57:00,1.16077,1.161,1.16059,1.16061,100900000.0
2006-12-27 08:58:00,1.1608,1.16087,1.16073,1.1608,98200000.0
2006-12-27 08:59:00,1.1608,1.16085,1.16072,1.16072,74800000.0
2006-12-27 09:00:00,1.16072,1.16079,1.16064,1.1607,208999999.0
2006-12-27 09:01:00,1.16058,1.16058,1.16052,1.16052,25400000.0
2006-12-27 09:02:00,1.16044,1.16044,1.16031,1.16032,46600001.0
2006-12-27 09:03:00,1.1603,1.16041,1.16006,1.16041,97200000.0
2006-12-27 09:04:00,1.1604,1.16043,1.1604,1.1604,62500000.0
2006-12-27 09:05:00,1.16039,1.16039,1.16032,1.16035,169000001.0
2006-12-27 09:06:00,1.16032,1.16039,1.1603,1.1603,94500001.0
2006-12-27 09:07:00,1.16038,1.16043,1.16028,1.16028,102899998.0
2006-12-27 09:08:00,1.16032,1.16043,1.16032,1.16043,116100000.0
2006-12-27 09:09:00,1.16038,1.16043,1.1603,1.16041,128500000.0
2006-12-27 09:10:00,1.16038,1.16038,1.16029,1.16029,36000000.0
2006-12-27 09:11:00,1.16026,1.16041,1.16026,1.16039,79800000.0
2006-12-27 09:12:00,1.16046,1.16046,1.16033,1.16033,87900002.0
2006-12-27 09:13:00,1.16018,1.16039,1.16,1.1603,57800000.0
2006-12-27 09:14:00,1.16039,1.16039,1.16031,1.16031,4900000.0
2006-12-27 09:15:00,1.16029,1.16031,1.16024,1.16024,72100000.0
2006-12-27 09:16:00,1.16027,1.16027,1.16025,1.16025,6400000.0
2006-12-27 09:17:00,1.1603,1.16041,1.1603,1.16032,75199999.0
2006-12-27 09:18:00,1.16041,1.16041,1.16018,1.16031,165000002.0
2006-12-27 09:19:00,1.16025,1.16035,1.16025,1.16025,63300002.0
2006-12-27 09:20:00,1.16034,1.16043,1.1603,1.16035,52899999.0
2006-12-27 09:21:00,1.16026,1.16031,1.16026,1.16031,14400000.0
2006-12-27 09:22:00,1.16036,1.16036,1.16031,1.16031,12000000.0
2006-12-27 09:23:00,1.16029,1.16036,1.16029,1.16036,10400000.0
2006-12-27 09:24:00,1.16045,1.16045,1.16035,1.16035,145600000.0
2006-12-27 09:25:00,1.1604,1.16045,1.16035,1.1604,101700000.0
2006-12-27 09:26:00,1.1604,1.1604,1.1604,1.1604,30600000.0
2006-12-27 09:27:00,1.16038,1.16043,1.16035,1.1604,51900000.0
2006-12-27 09:28:00,1.16045,1.16045,1.16037,1.1604,5600000.0
2006-12-27 09:29:00,1.16039,1.16052,1.16036,1.16043,99500000.0
2006-12-27 09:30:00,1.16054,1.16054,1.16054,1.16054,49400000.0
2006-12-27 09:31:00,1.16054,1.16072,1.16054,1.1607,115099999.0
2006-12-27 09:32:00,1.16064,1.16065,1.16054,1.16054,80100001.0
2006-12-27 09:33:00,1.16047,1.16047,1.16039,1.16043,106600001.0
2006-12-27 09:34:00,1.16045,1.16051,1.1604,1.16044,64300001.0
2006-12-27 09:35:00,1.16049,1.16049,1.16045,1.16048,68000000.0
2006-12-27 09:36:00,1.16048,1.16057,1.16036,1.16036,149099998.0
2006-12-27 09:37:00,1.16033,1.1604,1.16031,1.1604,94100001.0
2006-12-27 09:38:00,1.16049,1.1605,1.16039,1.16042,116900002.0
2006-12-27 09:39:00,1.16045,1.16053,1.16041,1.16049,42500001.0
2006-12-27 09:40:00,1.16046,1.16049,1.16046,1.16049,12800000.0
2006-12-27 09:41:00,1.16032,1.1604,1.16032,1.16035,96900000.0
2006-12-27 09:42:00,1.16043,1.16043,1.16033,1.16037,67099999.0
2006-12-27 09:43:00,1.16033,1.16045,1.16033,1.16038,90300001.0
2006-12-27 09:44:00,1.16035,1.16045,1.16035,1.1604,48000000.0
2006-12-27 09:45:00,1.16012,1.16017,1.15998,1.16008,154800000.0
2006-12-27 09:46:00,1.15989,1.16021,1.15974,1.16002,103199999.0
2006-12-27 09:47:00,1.16032,1.16042,1.16032,1.1604,98200000.0
2006-12-27 09:48:00,1.1604,1.1604,1.16038,1.16038,6400000.0
2006-12-27 09:49:00,1.16042,1.16042,1.1604,1.1604,38300000.0
2006-12-27 09:50:00,1.16035,1.1604,1.16035,1.1604,61600001.0
2006-12-27 09:51:00,1.16043,1.16047,1.1604,1.16047,66800000.0
2006-12-27 09:52:00,1.16033,1.16043,1.16033,1.16038,112700001.0
2006-12-27 09:53:00,1.1604,1.1604,1.1603,1.1604,82700000.0
2006-12-27 09:54:00,1.1604,1.1604,1.16033,1.16035,49200000.0
2006-12-27 09:55:00,1.1604,1.1604,1.16029,1.16037,76800001.0
2006-12-27 09:56:00,1.16032,1.16041,1.16032,1.16033,30300000.0
2006-12-27 09:57:00,1.16033,1.16042,1.16031,1.16034,123000003.0
2006-12-27 09:58:00,1.16036,1.16039,1.16032,1.16032,107200000.0
2006-12-27 09:59:00,1.16038,1.1604,1.16035,1.1604,69800000.0
2006-12-27 10:00:00,1.16019,1.16028,1.16005,1.16026,69200000.0
2006-12-27 10:01:00,1.16038,1.16047,1.16035,1.16035,39500000.0
2006-12-27 10:02:00,1.1603,1.16035,1.16023,1.16027,167899998.0
2006-12-27 10:03:00,1.1603,1.16042,1.1603,1.16042,75400002.0
2006-12-27 10:04:00,1.16041,1.16041,1.16024,1.16032,72100001.0
2006-12-27 10:05:00,1.16035,1.16035,1.16027,1.16027,6500000.0
2006-12-27 10:06:00,1.16035,1.1604,1.1603,1.1604,43299999.0
2006-12-27 10:07:00,1.16036,1.16038,1.16025,1.16038,119400000.0
2006-12-27 10:08:00,1.16043,1.16043,1.16035,1.16035,31900001.0
2006-12-27 10:09:00,1.1603,1.16034,1.1603,1.16032,60200000.0
2006-12-27 10:10:00,1.16027,1.16039,1.16027,1.16038,41000000.0
2006-12-27 10:11:00,1.16048,1.16054,1.16047,1.16047,65900000.0
2006-12-27 10:12:00,1.16044,1.16061,1.16044,1.16061,88599998.0
2006-12-27 10:13:00,1.16058,1.16069,1.16056,1.16065,154099998.0
2006-12-27 10:14:00,1.16028,1.16051,1.16026,1.16043,69300001.0
2006-12-27 10:15:00,1.16058,1.16064,1.16051,1.16055,200999999.0
2006-12-27 10:16:00,1.16052,1.16056,1.1604,1.1604,190599998.0
2006-12-27 10:17:00,1.16048,1.16059,1.16048,1.16055,56100001.0
2006-12-27 10:18:00,1.16058,1.1607,1.16058,1.16064,175800001.0
2006-12-27 10:19:00,1.16064,1.16067,1.16063,1.16063,72600001.0
2006-12-27 10:20:00,1.16067,1.16071,1.1606,1.16068,116900001.0
2006-12-27 10:21:00,1.16053,1.16067,1.16038,1.16067,151700001.0
2006-12-27 10:22:00,1.1606,1.16064,1.16051,1.1606,128700000.0
2006-12-27 10:23:00,1.16072,1.16076,1.16068,1.16072,68199999.0
2006-12-27 10:24:00,1.16079,1.16082,1.16064,1.16082,75100000.0
2006-12-27 10:25:00,1.16087,1.16104,1.16072,1.16104,144399997.0
2006-12-27 10:26:00,1.16107,1.16107,1.16097,1.16097,23100000.0
2006-12-27 10:27:00,1.16105,1.16107,1.16105,1.16107,40300000.0
2006-12-27 10:28:00,1.16112,1.16113,1.161,1.16105,96000000.0
2006-12-27 10:29:00,1.16102,1.16113,1.16092,1.16092,155699998.0
2006-12-27 10:30:00,1.1609,1.16098,1.16087,1.16087,94700001.0
2006-12-27 10:31:00,1.16087,1.16087,1.16069,1.16078,120999997.0
2006-12-27 10:32:00,1.16076,1.16076,1.1606,1.16068,89299997.0
2006-12-27 10:33:00,1.16069,1.16069,1.16062,1.16062,36900001.0
2006-12-27 10:34:00,1.16058,1.16065,1.16055,1.1606,131799998.0
2006-12-27 10:35:00,1.16052,1.16066,1.16046,1.16046,198100000.0
2006-12-27 10:36:00,1.16043,1.16043,1.16026,1.16031,136100000.0
2006-12-27 10:37:00,1.16023,1.16033,1.1602,1.16033,111100000.0
2006-12-27 10:38:00,1.16038,1.16041,1.16014,1.16028,148500001.0
2006-12-27 10:39:00,1.1603,1.16037,1.16019,1.16034,84599999.0
2006-12-27 10:40:00,1.16023,1.1603,1.16023,1.16027,25400000.0
2006-12-27 10:41:00,1.16034,1.16034,1.16022,1.16022,123700001.0
2006-12-27 10:42:00,1.16022,1.16029,1.16016,1.16025,164000001.0
2006-12-27 10:43:00,1.16023,1.1604,1.16013,1.1604,9200000.0
2006-12-27 10:44:00,1.16037,1.1604,1.16027,1.1604,58199998.0
2006-12-27 10:45:00,1.16042,1.16042,1.1603,1.16036,77899999.0
2006-12-27 10:46:00,1.16038,1.16048,1.16035,1.1604,102400001.0
2006-12-27 10:47:00,1.16033,1.16038,1.1603,1.16038,91499998.0
2006-12-27 10:48:00,1.1604,1.16047,1.16035,1.1604,154300000.0
2006-12-27 10:49:00,1.16043,1.16045,1.1603,1.16045,41000000.0
2006-12-27 10:50:00,1.16043,1.16045,1.1603,1.16045,100500001.0
2006-12-27 10:51:00,1.16043,1.16051,1.1603,1.16051,87200000.0
2006-12-27 10:52:00,1.16053,1.16053,1.16037,1.1605,74500000.0
2006-12-27 10:53:00,1.16047,1.16047,1.16036,1.16036,56699999.0
2006-12-27 10:54:00,1.16042,1.16061,1.16042,1.16061,70400000.0
2006-12-27 10:55:00,1.16063,1.16065,1.16055,1.16055,109300001.0
2006-12-27 10:56:00,1.16055,1.16065,1.16052,1.16052,110400002.0
2006-12-27 10:57:00,1.16058,1.16073,1.16058,1.16062,166299999.0
2006-12-27 10:58:00,1.16072,1.16087,1.16071,1.16087,145300001.0
2006-12-27 10:59:00,1.16095,1.16095,1.16087,1.1609,33600001.0
2006-12-27 11:00:00,1.16085,1.16105,1.16085,1.16105,62499999.0
2006-12-27 11:01:00,1.1611,1.16112,1.16105,1.1611,68099998.0
2006-12-27 11:02:00,1.16106,1.16108,1.16095,1.16108,132200000.0
2006-12-27 11:03:00,1.161,1.16114,1.16098,1.16114,117399999.0
2006-12-27 11:04:00,1.16112,1.16119,1.16103,1.1611,140199999.0
2006-12-27 11:05:00,1.1611,1.16114,1.16105,1.16105,87000000.0
2006-12-27 11:06:00,1.16104,1.16114,1.16104,1.16114,92100000.0
2006-12-27 11:07:00,1.16114,1.1616,1.16114,1.16142,159000002.0
2006-12-27 11:08:00,1.16152,1.1616,1.1615,1.16159,65299999.0
2006-12-27 11:09:00,1.16153,1.16162,1.16153,1.1616,65600000.0
2006-12-27 11:10:00,1.16158,1.16158,1.16149,1.16158,83000002.0
2006-12-27 11:11:00,1.16155,1.16155,1.16139,1.16148,155999997.0
2006-12-27 11:12:00,1.16143,1.1615,1.16143,1.16149,71800000.0
2006-12-27 11:13:00,1.16149,1.16149,1.16135,1.16135,105700003.0
2006-12-27 11:14:00,1.16139,1.16156,1.16139,1.16141,103199998.0
2006-12-27 11:15:00,1.16141,1.16162,1.16141,1.16158,139300001.0
2006-12-27 11:16:00,1.16158,1.16161,1.16152,1.16152,133500003.0
2006-12-27 11:17:00,1.16147,1.16153,1.16147,1.16152,92399998.0
2006-12-27 11:18:00,1.16153,1.16163,1.16153,1.16162,53900001.0
2006-12-27 11:19:00,1.16174,1.16183,1.16174,1.16174,138800003.0
2006-12-27 11:20:00,1.16178,1.16178,1.16162,1.16162,150099999.0
2006-12-27 11:21:00,1.16168,1.1618,1.16166,1.16173,102200000.0
2006-12-27 11:22:00,1.16177,1.16177,1.16173,1.16173,21400000.0
2006-12-27 11:23:00,1.16165,1.16184,1.16165,1.16184,65800001.0
2006-12-27 11:24:00,1.16177,1.16177,1.16163,1.1617,83099999.0
2006-12-27 11:25:00,1.1614,1.1617,1.16136,1.16136,183000000.0
2006-12-27 11:26:00,1.1617,1.1617,1.16166,1.16167,37690000.0
2006-12-27 11:27:00,1.1616,1.16162,1.16153,1.1616,100200000.0
2006-12-27 11:28:00,1.16161,1.16171,1.16161,1.16169,65400000.0
2006-12-27 11:29:00,1.16156,1.16159,1.16144,1.16144,120400001.0
2006-12-27 11:30:00,1.16152,1.16157,1.1615,1.16153,55800002.0
2006-12-27 11:31:00,1.16147,1.16159,1.16145,1.16155,109399998.0
2006-12-27 11:32:00,1.16148,1.1615,1.16136,1.16148,224699997.0
2006-12-27 11:33:00,1.16147,1.16158,1.16147,1.1615,120400001.0
2006-12-27 11:34:00,1.16142,1.16156,1.16138,1.16142,119000002.0
2006-12-27 11:35:00,1.16136,1.16137,1.16124,1.16133,124700000.0
2006-12-27 11:36:00,1.16133,1.16142,1.16127,1.16127,144599999.0
2006-12-27 11:37:00,1.16133,1.16145,1.16132,1.16132,61600001.0
2006-12-27 11:38:00,1.16131,1.16168,1.16131,1.16168,31300000.0
2006-12-27 11:39:00,1.16175,1.16184,1.16162,1.16171,87400000.0
2006-12-27 11:40:00,1.16178,1.16182,1.16164,1.16165,160000002.0
2006-12-27 11:41:00,1.16146,1.16182,1.16146,1.16162,110199999.0
2006-12-27 11:42:00,1.16151,1.16153,1.16141,1.16153,154500002.0
2006-12-27 11:43:00,1.1616,1.16177,1.16153,1.16177,112000000.0
2006-12-27 11:44:00,1.16159,1.16184,1.16159,1.16179,82199998.0
2006-12-27 11:45:00,1.16187,1.1619,1.16185,1.1619,29500000.0
2006-12-27 11:46:00,1.16198,1.16212,1.16192,1.16212,73899999.0
2006-12-27 11:47:00,1.1621,1.1621,1.1621,1.1621,48899999.0
2006-12-27 11:48:00,1.16204,1.16209,1.16198,1.16198,66100001.0
2006-12-27 11:49:00,1.16205,1.1622,1.16199,1.16199,162000002.0
2006-12-27 11:50:00,1.16196,1.16198,1.16168,1.16169,118000000.0
2006-12-27 11:51:00,1.16167,1.16188,1.16167,1.16179,111200000.0
2006-12-27 11:52:00,1.1619,1.16195,1.16185,1.16188,110300001.0
2006-12-27 11:53:00,1.16185,1.16195,1.16185,1.16185,97900000.0
2006-12-27 11:54:00,1.16195,1.16195,1.16185,1.16188,61199999.0
2006-12-27 11:55:00,1.16192,1.16192,1.16176,1.16187,143399997.0
2006-12-27 11:56:00,1.1619,1.1619,1.16182,1.1619,69999999.0
2006-12-27 11:57:00,1.16189,1.16189,1.16181,1.16183,163400001.0
2006-12-27 11:58:00,1.16185,1.16192,1.16185,1.16185,105600001.0
2006-12-27 11:59:00,1.16187,1.16188,1.16172,1.16172,110000002.0
2006-12-27 12:00:00,1.16176,1.16176,1.16165,1.16165,80700003.0
2006-12-27 12:01:00,1.16158,1.16167,1.16156,1.16156,134100000.0
2006-12-27 12:02:00,1.16156,1.16156,1.16149,1.16152,68800000.0
2006-12-27 12:03:00,1.16157,1.1616,1.16153,1.16153,132899996.0
2006-12-27 12:04:00,1.1616,1.1616,1.16155,1.1616,120200000.0
2006-12-27 12:05:00,1.16158,1.16162,1.1615,1.16154,24100000.0
2006-12-27 12:06:00,1.16155,1.16168,1.16135,1.16135,114300002.0
2006-12-27 12:07:00,1.16158,1.16161,1.16156,1.16161,93600002.0
2006-12-27 12:08:00,1.16165,1.16175,1.1616,1.16175,81499999.0
2006-12-27 12:09:00,1.16168,1.16168,1.16161,1.16162,136199999.0
2006-12-27 12:10:00,1.16164,1.16171,1.16164,1.16171,16900000.0
2006-12-27 12:11:00,1.16163,1.16173,1.16154,1.16154,74699999.0
2006-12-27 12:12:00,1.16146,1.16157,1.16143,1.16151,225800004.0
2006-12-27 12:13:00,1.1614,1.16142,1.16111,1.16111,153300000.0
2006-12-27 12:14:00,1.16118,1.1613,1.16115,1.16115,60399999.0
2006-12-27 12:15:00,1.16114,1.16126,1.16114,1.16125,68700000.0
2006-12-27 12:16:00,1.16113,1.16113,1.16098,1.16107,88699998.0
2006-12-27 12:17:00,1.16113,1.16113,1.161,1.16105,51600000.0
2006-12-27 12:18:00,1.16108,1.16108,1.161,1.161,95300002.0
2006-12-27 12:19:00,1.16107,1.16108,1.16102,1.16108,141799999.0
2006-12-27 12:20:00,1.16112,1.16121,1.16106,1.16106,48600002.0
2006-12-27 12:21:00,1.16108,1.16119,1.16107,1.16114,164100002.0
2006-12-27 12:22:00,1.1612,1.1612,1.16105,1.16105,73799998.0
2006-12-27 12:23:00,1.161,1.161,1.16074,1.16074,65499998.0
2006-12-27 12:24:00,1.1607,1.16083,1.16066,1.16066,114499998.0
2006-12-27 12:25:00,1.16065,1.16086,1.16059,1.16086,127100001.0
2006-12-27 12:26:00,1.16093,1.16093,1.16082,1.16085,88099997.0
2006-12-27 12:27:00,1.16082,1.16093,1.16073,1.16093,120100001.0
2006-12-27 12:28:00,1.16085,1.16085,1.16074,1.1608,100000000.0
2006-12-27 12:29:00,1.16079,1.16091,1.16079,1.16087,68700000.0
2006-12-27 12:30:00,1.16077,1.16078,1.16077,1.16078,26300001.0
2006-12-27 12:31:00,1.16066,1.16089,1.16066,1.16089,117099999.0
2006-12-27 12:32:00,1.16072,1.16097,1.16067,1.1609,95700001.0
2006-12-27 12:33:00,1.16032,1.16079,1.16032,1.16075,46500000.0
2006-12-27 12:34:00,1.161,1.16115,1.16098,1.16101,72700001.0
2006-12-27 12:35:00,1.16112,1.16112,1.16097,1.16097,56800000.0
2006-12-27 12:36:00,1.16104,1.16108,1.16104,1.16108,2500000.0
2006-12-27 12:37:00,1.16125,1.16131,1.16113,1.1613,157100001.0
2006-12-27 12:38:00,1.16139,1.16139,1.16138,1.16138,49999999.0
2006-12-27 12:39:00,1.16143,1.16143,1.16132,1.16139,78500002.0
2006-12-27 12:40:00,1.16143,1.16143,1.16126,1.16133,113600001.0
2006-12-27 12:41:00,1.16131,1.16138,1.16131,1.16138,115900002.0
2006-12-27 12:42:00,1.16137,1.16137,1.16117,1.16119,82999997.0
2006-12-27 12:43:00,1.16116,1.16116,1.16111,1.16112,80800000.0
2006-12-27 12:44:00,1.1611,1.16133,1.1611,1.16129,92299997.0
2006-12-27 12:45:00,1.16131,1.16138,1.16124,1.16138,64700000.0
2006-12-27 12:46:00,1.16129,1.16134,1.16098,1.16117,179600000.0
2006-12-27 12:47:00,1.16138,1.16141,1.16131,1.16141,43200000.0
2006-12-27 12:48:00,1.16115,1.16138,1.16094,1.1612,49900000.0
2006-12-27 12:49:00,1.16138,1.16138,1.16127,1.16138,88400000.0
2006-12-27 12:50:00,1.16131,1.16134,1.16126,1.16128,57299999.0
2006-12-27 12:51:00,1.16121,1.16137,1.16118,1.16137,77300001.0
2006-12-27 12:52:00,1.16137,1.16138,1.16127,1.16138,70100000.0
2006-12-27 12:53:00,1.16135,1.16135,1.16127,1.16127,43800002.0
2006-12-27 12:54:00,1.1612,1.16131,1.1612,1.1612,107900000.0
2006-12-27 12:55:00,1.16115,1.1612,1.16115,1.16115,81099999.0
2006-12-27 12:56:00,1.1612,1.16125,1.16115,1.1612,187100002.0
2006-12-27 12:57:00,1.16122,1.16129,1.16117,1.16117,134299999.0
2006-12-27 12:58:00,1.16117,1.16127,1.16117,1.16127,41500001.0
2006-12-27 12:59:00,1.16124,1.16128,1.16113,1.16128,41700001.0
2006-12-27 13:00:00,1.16121,1.16134,1.16121,1.16124,98100000.0
2006-12-27 13:01:00,1.16133,1.16133,1.16117,1.16127,141299998.0
2006-12-27 13:02:00,1.16122,1.16126,1.16119,1.1612,148399999.0
2006-12-27 13:03:00,1.16118,1.16118,1.16109,1.16109,39800000.0
2006-12-27 13:04:00,1.16097,1.16097,1.16083,1.16088,93099999.0
2006-12-27 13:05:00,1.16087,1.16098,1.16079,1.16087,53400000.0
2006-12-27 13:06:00,1.16085,1.16085,1.16072,1.16072,28299999.0
2006-12-27 13:07:00,1.1608,1.1608,1.16058,1.16058,92100001.0
2006-12-27 13:08:00,1.16062,1.16071,1.1606,1.16068,125600003.0
2006-12-27 13:09:00,1.16066,1.16066,1.1606,1.16066,10800000.0
2006-12-27 13:10:00,1.1606,1.16073,1.1606,1.16073,64999999.0
2006-12-27 13:11:00,1.16074,1.16074,1.16061,1.16061,74600002.0
2006-12-27 13:12:00,1.16075,1.16092,1.16075,1.16088,107600000.0
2006-12-27 13:13:00,1.16084,1.16103,1.16084,1.16099,79800000.0
2006-12-27 13:14:00,1.16102,1.16108,1.16102,1.16108,37800001.0
2006-12-27 13:15:00,1.16105,1.16115,1.16105,1.16115,30999999.0
2006-12-27 13:16:00,1.1611,1.16116,1.16109,1.16114,92500002.0
2006-12-27 13:17:00,1.16108,1.16111,1.16105,1.16109,84400002.0
2006-12-27 13:18:00,1.16119,1.16119,1.16118,1.16118,9600000.0
2006-12-27 13:19:00,1.1612,1.1612,1.16117,1.16117,25500000.0
2006-12-27 13:20:00,1.16113,1.1612,1.1611,1.16119,102300000.0
2006-12-27 13:21:00,1.16119,1.16119,1.16111,1.16118,107100001.0
2006-12-27 13:22:00,1.16111,1.16119,1.16094,1.16094,136200000.0
2006-12-27 13:23:00,1.16092,1.16104,1.16092,1.16092,66700001.0
2006-12-27 13:24:00,1.1609,1.16102,1.16086,1.16102,76700000.0
2006-12-27 13:25:00,1.16096,1.16096,1.16083,1.16095,74100000.0
2006-12-27 13:26:00,1.161,1.1611,1.16087,1.16087,135400004.0
2006-12-27 13:27:00,1.16093,1.16098,1.16089,1.16098,62100000.0
2006-12-27 13:28:00,1.161,1.161,1.16095,1.16095,34400001.0
2006-12-27 13:29:00,1.16101,1.16114,1.161,1.16105,160900000.0
2006-12-27 13:30:00,1.16109,1.16113,1.16101,1.16101,97999999.0
2006-12-27 13:31:00,1.16095,1.16107,1.16095,1.16095,109700000.0
2006-12-27 13:32:00,1.16102,1.16106,1.16102,1.16106,16600000.0
2006-12-27 13:33:00,1.16112,1.16112,1.16093,1.16104,68000001.0
2006-12-27 13:34:00,1.16074,1.16105,1.16068,1.16105,72900000.0
2006-12-27 13:35:00,1.16102,1.16117,1.16066,1.16117,219099999.0
2006-12-27 13:36:00,1.1611,1.16121,1.16105,1.16121,78500000.0
2006-12-27 13:37:00,1.16115,1.16117,1.16106,1.16106,14300000.0
2006-12-27 13:38:00,1.16109,1.16115,1.16104,1.16104,90400001.0
2006-12-27 13:39:00,1.16101,1.16106,1.16086,1.16086,70500000.0
2006-12-27 13:40:00,1.16067,1.16067,1.16035,1.16035,146100001.0
2006-12-27 13:41:00,1.16022,1.16043,1.16022,1.16035,109600002.0
2006-12-27 13:42:00,1.16041,1.16041,1.16019,1.16031,98600000.0
2006-12-27 13:43:00,1.16048,1.16053,1.16043,1.16043,51100000.0
2006-12-27 13:44:00,1.1605,1.16062,1.1605,1.16053,123800002.0
2006-12-27 13:45:00,1.16057,1.16068,1.16054,1.16058,89300002.0
2006-12-27 13:46:00,1.16055,1.16055,1.1605,1.1605,61600000.0
2006-12-27 13:47:00,1.16045,1.16048,1.16042,1.16048,89199997.0
2006-12-27 13:48:00,1.16054,1.16069,1.16043,1.16043,56600001.0
2006-12-27 13:49:00,1.16048,1.16053,1.16048,1.16051,23100000.0
2006-12-27 13:50:00,1.16063,1.16069,1.16059,1.16062,74899998.0
2006-12-27 13:51:00,1.16067,1.16082,1.16067,1.16082,26400001.0
2006-12-27 13:52:00,1.16085,1.16093,1.16084,1.1609,114499999.0
2006-12-27 13:53:00,1.16084,1.16088,1.1608,1.16088,83500000.0
2006-12-27 13:54:00,1.16087,1.16103,1.16086,1.16094,114100002.0
2006-12-27 13:55:00,1.16088,1.16088,1.16079,1.16083,43100000.0
2006-12-27 13:56:00,1.16077,1.16094,1.16077,1.16082,129800001.0
2006-12-27 13:57:00,1.16085,1.16095,1.16073,1.16091,99900000.0
2006-12-27 13:58:00,1.16099,1.16108,1.16099,1.16108,72300001.0
2006-12-27 13:59:00,1.1613,1.16138,1.16125,1.16138,39099999.0
2006-12-27 14:00:00,1.16146,1.16165,1.16146,1.16162,114799999.0
2006-12-27 14:01:00,1.1616,1.16181,1.16157,1.16172,112800002.0
2006-12-27 14:02:00,1.16163,1.16227,1.16163,1.1622,254899998.0
2006-12-27 14:03:00,1.16245,1.16289,1.16245,1.16289,107300003.0
2006-12-27 14:04:00,1.16274,1.16274,1.16223,1.16234,149000002.0
2006-12-27 14:05:00,1.16221,1.16228,1.16214,1.16228,103600001.0
2006-12-27 14:06:00,1.16231,1.16244,1.1622,1.1622,124500001.0
2006-12-27 14:07:00,1.1622,1.16227,1.16213,1.16227,54300001.0
2006-12-27 14:08:00,1.16228,1.1624,1.16228,1.1624,39200000.0
2006-12-27 14:09:00,1.16234,1.16241,1.16227,1.16241,43200000.0
2006-12-27 14:10:00,1.1626,1.16268,1.16256,1.16268,178899998.0
2006-12-27 14:11:00,1.1627,1.1627,1.16265,1.1627,118500001.0
2006-12-27 14:12:00,1.16257,1.16264,1.16234,1.16245,128900000.0
2006-12-27 14:13:00,1.16245,1.16255,1.16239,1.16254,69200000.0
2006-12-27 14:14:00,1.16263,1.16267,1.16252,1.16256,210100002.0
2006-12-27 14:15:00,1.16255,1.16265,1.16255,1.16255,93600000.0
2006-12-27 14:16:00,1.1626,1.1626,1.1626,1.1626,39800000.0
2006-12-27 14:17:00,1.16263,1.16263,1.16248,1.16248,67599999.0
2006-12-27 14:18:00,1.16255,1.1626,1.16255,1.1626,47100000.0
2006-12-27 14:19:00,1.16262,1.1627,1.16255,1.16258,48599999.0
2006-12-27 14:20:00,1.16243,1.16251,1.16237,1.16245,86799999.0
2006-12-27 14:21:00,1.16247,1.16248,1.16237,1.16248,73000000.0
2006-12-27 14:22:00,1.16243,1.16256,1.16239,1.16247,44800000.0
2006-12-27 14:23:00,1.16258,1.16263,1.16238,1.16243,120700001.0
2006-12-27 14:24:00,1.16248,1.16249,1.16237,1.16247,57300000.0
2006-12-27 14:25:00,1.16245,1.1625,1.16245,1.1625,1600000.0
2006-12-27 14:26:00,1.16251,1.16255,1.16244,1.16253,72600000.0
2006-12-27 14:27:00,1.16257,1.16257,1.16247,1.16257,134900000.0
2006-12-27 14:28:00,1.16277,1.16318,1.16277,1.16317,88599999.0
2006-12-27 14:29:00,1.1629,1.1629,1.16265,1.16265,10200000.0
2006-12-27 14:30:00,1.16245,1.16257,1.16237,1.16237,117400000.0
2006-12-27 14:31:00,1.16238,1.16249,1.16238,1.16242,53099999.0
2006-12-27 14:32:00,1.16248,1.16269,1.16248,1.1626,81800001.0
2006-12-27 14:33:00,1.1626,1.16272,1.1626,1.16264,20900000.0
2006-12-27 14:34:00,1.16272,1.16272,1.16261,1.16267,7700000.0
2006-12-27 14:35:00,1.16262,1.16262,1.1623,1.1623,23800000.0
2006-12-27 14:36:00,1.16238,1.16247,1.16237,1.16247,79000001.0
2006-12-27 14:37:00,1.16258,1.16258,1.16255,1.16255,24999999.0
2006-12-27 14:38:00,1.16262,1.16263,1.16253,1.1626,162200002.0
2006-12-27 14:39:00,1.16257,1.16257,1.16242,1.16242,71000001.0
2006-12-27 14:40:00,1.16245,1.16257,1.16245,1.16248,42400000.0
2006-12-27 14:41:00,1.16271,1.16326,1.16271,1.16326,29700000.0
2006-12-27 14:42:00,1.1634,1.16356,1.16329,1.16337,179200001.0
2006-12-27 14:43:00,1.16339,1.16357,1.16339,1.16349,83700003.0
2006-12-27 14:44:00,1.16323,1.16323,1.16298,1.16316,59500000.0
2006-12-27 14:45:00,1.16321,1.16321,1.16298,1.16307,59900001.0
2006-12-27 14:46:00,1.1631,1.16323,1.16307,1.16307,81000000.0
2006-12-27 14:47:00,1.16298,1.16299,1.16261,1.1627,104400003.0
2006-12-27 14:48:00,1.16266,1.16269,1.16266,1.16269,31100000.0
2006-12-27 14:49:00,1.16264,1.16269,1.16261,1.16261,148000000.0
2006-12-27 14:50:00,1.16266,1.16266,1.16244,1.16244,128800000.0
2006-12-27 14:51:00,1.16234,1.16247,1.16234,1.16238,19400000.0
2006-12-27 14:52:00,1.16227,1.16227,1.16169,1.16206,70400000.0
2006-12-27 14:53:00,1.16224,1.16233,1.16224,1.16229,10900000.0
2006-12-27 14:54:00,1.1621,1.16224,1.16204,1.16224,60800000.0
2006-12-27 14:55:00,1.16233,1.16235,1.16223,1.16235,153299999.0
2006-12-27 14:56:00,1.16229,1.1624,1.16226,1.16233,64500001.0
2006-12-27 14:57:00,1.16224,1.16236,1.16224,1.16226,95099999.0
2006-12-27 14:58:00,1.16234,1.1624,1.16229,1.16229,110999997.0
2006-12-27 14:59:00,1.16233,1.16236,1.16218,1.16236,134500002.0
2006-12-27 15:00:00,1.16238,1.16247,1.16236,1.16247,81300002.0
2006-12-27 15:01:00,1.16239,1.1625,1.16239,1.16243,36800000.0
2006-12-27 15:02:00,1.16237,1.16237,1.16233,1.16233,26000000.0
2006-12-27 15:03:00,1.16223,1.16229,1.16219,1.16226,49700000.0
2006-12-27 15:04:00,1.16232,1.16239,1.16231,1.16239,47900000.0
2006-12-27 15:05:00,1.16238,1.1624,1.16232,1.16238,108800001.0
2006-12-27 15:06:00,1.16237,1.16238,1.16231,1.16238,132199999.0
2006-12-27 15:07:00,1.16243,1.16256,1.1624,1.16256,97699998.0
2006-12-27 15:08:00,1.16253,1.16259,1.1625,1.1625,92200000.0
2006-12-27 15:09:00,1.16258,1.16264,1.16258,1.16262,78700000.0
2006-12-27 15:10:00,1.16255,1.16265,1.16254,1.16257,36800000.0
2006-12-27 15:11:00,1.16257,1.16261,1.16255,1.16258,231200003.0
2006-12-27 15:12:00,1.16244,1.16244,1.16236,1.16237,168399998.0
2006-12-27 15:13:00,1.16204,1.1624,1.16186,1.1624,96799998.0
2006-12-27 15:14:00,1.16233,1.16233,1.16205,1.16221,76600000.0
2006-12-27 15:15:00,1.16232,1.16243,1.16221,1.16231,172700003.0
2006-12-27 15:16:00,1.16228,1.16228,1.16217,1.16218,124399997.0
2006-12-27 15:17:00,1.16222,1.16226,1.16222,1.16226,43299998.0
2006-12-27 15:18:00,1.16241,1.16256,1.16241,1.1625,142100000.0
2006-12-27 15:19:00,1.16246,1.16261,1.16246,1.16255,77300001.0
2006-12-27 15:20:00,1.16257,1.16263,1.16233,1.16233,155400003.0
2006-12-27 15:21:00,1.16217,1.16237,1.16215,1.16237,96700001.0
2006-12-27 15:22:00,1.16236,1.16246,1.16228,1.16246,90700000.0
2006-12-27 15:23:00,1.16237,1.16238,1.16232,1.16233,148100004.0
2006-12-27 15:24:00,1.16235,1.16238,1.16221,1.16221,166300002.0
2006-12-27 15:25:00,1.16223,1.16226,1.16217,1.16217,102900003.0
2006-12-27 15:26:00,1.16203,1.16203,1.16189,1.1619,53500002.0
2006-12-27 15:27:00,1.16175,1.16175,1.16147,1.16147,65200000.0
2006-12-27 15:28:00,1.16136,1.16147,1.16136,1.16147,41600000.0
2006-12-27 15:29:00,1.16155,1.16155,1.16145,1.16145,44700000.0
2006-12-27 15:30:00,1.16146,1.1618,1.16146,1.16173,102400002.0
2006-12-27 15:31:00,1.16171,1.16171,1.16158,1.16167,55900001.0
2006-12-27 15:32:00,1.16172,1.16189,1.16167,1.16184,95800001.0
2006-12-27 15:33:00,1.16182,1.16182,1.16174,1.1618,36700000.0
2006-12-27 15:34:00,1.16185,1.16185,1.16176,1.1618,94400001.0
2006-12-27 15:35:00,1.16175,1.16183,1.16175,1.16175,121100001.0
2006-12-27 15:36:00,1.16175,1.16185,1.16172,1.16178,117999998.0
2006-12-27 15:37:00,1.16184,1.16188,1.16178,1.16179,67300000.0
2006-12-27 15:38:00,1.16192,1.16211,1.16192,1.1621,64700000.0
2006-12-27 15:39:00,1.16209,1.16213,1.16199,1.16202,57200001.0
2006-12-27 15:40:00,1.16204,1.16218,1.16204,1.16212,96899999.0
2006-12-27 15:41:00,1.16202,1.16213,1.16202,1.16206,89800001.0
2006-12-27 15:42:00,1.162,1.16208,1.16198,1.16204,101300000.0
2006-12-27 15:43:00,1.16216,1.16216,1.16214,1.16214,41100001.0
2006-12-27 15:44:00,1.16215,1.16231,1.16215,1.16221,163000002.0
2006-12-27 15:45:00,1.16224,1.16243,1.16224,1.16243,73400000.0
2006-12-27 15:46:00,1.16236,1.16248,1.16229,1.16248,112099999.0
2006-12-27 15:47:00,1.16248,1.16253,1.16235,1.16235,70700000.0
2006-12-27 15:48:00,1.16245,1.16259,1.16245,1.16247,68800000.0
2006-12-27 15:49:00,1.16252,1.16268,1.16244,1.16257,148600002.0
2006-12-27 15:50:00,1.16255,1.16255,1.16245,1.16245,19100000.0
2006-12-27 15:51:00,1.16238,1.16246,1.16225,1.16225,72800002.0
2006-12-27 15:52:00,1.16213,1.16217,1.16203,1.16205,107700002.0
2006-12-27 15:53:00,1.16215,1.16224,1.16215,1.16216,17700000.0
2006-12-27 15:54:00,1.16223,1.16223,1.16223,1.16223,19900000.0
2006-12-27 15:55:00,1.16215,1.1622,1.16215,1.1622,37600001.0
2006-12-27 15:56:00,1.16218,1.16218,1.16213,1.16217,45799999.0
2006-12-27 15:57:00,1.16217,1.16217,1.16207,1.16207,81100000.0
2006-12-27 15:58:00,1.16212,1.16219,1.16212,1.16218,102699996.0
2006-12-27 15:59:00,1.16221,1.16227,1.16214,1.16227,95200000.0
2006-12-27 16:00:00,1.16218,1.16226,1.16211,1.16226,61299999.0
2006-12-27 16:01:00,1.16229,1.16229,1.16217,1.16222,90800000.0
2006-12-27 16:02:00,1.16217,1.16217,1.16213,1.16213,12800000.0
2006-12-27 16:03:00,1.16211,1.16243,1.16207,1.16243,116799999.0
2006-12-27 16:04:00,1.16248,1.1626,1.16244,1.16252,106300000.0
2006-12-27 16:05:00,1.1625,1.1625,1.16227,1.16227,89200000.0
2006-12-27 16:06:00,1.16235,1.16237,1.16216,1.16226,112399999.0
2006-12-27 16:07:00,1.16231,1.16231,1.16202,1.16202,85199998.0
2006-12-27 16:08:00,1.16197,1.16208,1.16195,1.16207,172700000.0
2006-12-27 16:09:00,1.16208,1.16216,1.16208,1.16216,38400000.0
2006-12-27 16:10:00,1.16221,1.16221,1.16202,1.1621,117500000.0
2006-12-27 16:11:00,1.16217,1.16217,1.16204,1.16205,27700000.0
2006-12-27 16:12:00,1.1621,1.1621,1.1621,1.1621,15900000.0
2006-12-27 16:13:00,1.16209,1.16223,1.16206,1.16217,79799999.0
2006-12-27 16:14:00,1.16206,1.16215,1.16198,1.16213,80800000.0
2006-12-27 16:15:00,1.16218,1.16228,1.16216,1.16216,95999999.0
2006-12-27 16:16:00,1.16223,1.16223,1.16217,1.16217,32799999.0
2006-12-27 16:17:00,1.16213,1.16229,1.16213,1.16215,80800002.0
2006-12-27 16:18:00,1.16218,1.16228,1.16214,1.16225,65800000.0
2006-12-27 16:19:00,1.16233,1.16243,1.16233,1.16243,76000003.0
2006-12-27 16:20:00,1.16243,1.16256,1.16243,1.16256,18500000.0
2006-12-27 16:21:00,1.16252,1.1626,1.16248,1.16249,113600000.0
2006-12-27 16:22:00,1.1625,1.16266,1.1625,1.16263,186700000.0
2006-12-27 16:23:00,1.16267,1.1627,1.16258,1.16258,131600000.0
2006-12-27 16:24:00,1.1627,1.16275,1.16267,1.16267,61299999.0
2006-12-27 16:25:00,1.16277,1.1629,1.16276,1.16276,66500002.0
2006-12-27 16:26:00,1.16275,1.16288,1.16269,1.16288,246700000.0
2006-12-27 16:27:00,1.1629,1.16303,1.16289,1.16303,94300002.0
2006-12-27 16:28:00,1.16304,1.16306,1.16304,1.16306,37400000.0
2006-12-27 16:29:00,1.16309,1.16309,1.16299,1.16299,37799999.0
2006-12-27 16:30:00,1.16301,1.16303,1.16294,1.16294,64599998.0
2006-12-27 16:31:00,1.16288,1.16296,1.16285,1.16285,72300000.0
2006-12-27 16:32:00,1.16275,1.16275,1.16252,1.16252,156199996.0
2006-12-27 16:33:00,1.16248,1.16258,1.16247,1.16252,86400000.0
2006-12-27 16:34:00,1.16241,1.1626,1.16237,1.16237,88300001.0
2006-12-27 16:35:00,1.16239,1.16239,1.16224,1.16224,82800000.0
2006-12-27 16:36:00,1.16216,1.16226,1.16216,1.16226,77499999.0
2006-12-27 16:37:00,1.16224,1.16241,1.16221,1.16241,87500002.0
2006-12-27 16:38:00,1.16247,1.16254,1.16242,1.16242,251399998.0
2006-12-27 16:39:00,1.16241,1.16241,1.16224,1.16235,44900000.0
2006-12-27 16:40:00,1.1622,1.16223,1.16211,1.16223,140300000.0
2006-12-27 16:41:00,1.16209,1.16209,1.16203,1.16206,126100000.0
2006-12-27 16:42:00,1.1618,1.1618,1.16161,1.16161,5600000.0
2006-12-27 16:43:00,1.16138,1.16159,1.16135,1.16152,114399999.0
2006-12-27 16:44:00,1.16155,1.16159,1.16135,1.1615,68599999.0
2006-12-27 16:45:00,1.16147,1.16147,1.1612,1.16132,115199999.0
2006-12-27 16:46:00,1.16124,1.16124,1.1611,1.1611,51100000.0
2006-12-27 16:47:00,1.16104,1.16109,1.16084,1.16088,94200002.0
2006-12-27 16:48:00,1.16078,1.16105,1.16078,1.16105,116499999.0
2006-12-27 16:49:00,1.16102,1.16132,1.16102,1.16123,164899997.0
2006-12-27 16:50:00,1.16119,1.1613,1.16119,1.1612,126500003.0
2006-12-27 16:51:00,1.16114,1.16134,1.16114,1.16121,143900000.0
2006-12-27 16:52:00,1.16116,1.16117,1.16116,1.16117,47800000.0
2006-12-27 16:53:00,1.16103,1.16103,1.1609,1.16093,144000003.0
2006-12-27 16:54:00,1.16104,1.16125,1.16104,1.16118,148499999.0
2006-12-27 16:55:00,1.1611,1.16128,1.1611,1.16118,144000000.0
2006-12-27 16:56:00,1.16116,1.16127,1.16105,1.16113,122800003.0
2006-12-27 16:57:00,1.1612,1.16126,1.16103,1.16103,108900001.0
2006-12-27 16:58:00,1.16101,1.16121,1.16101,1.1612,74800000.0
2006-12-27 16:59:00,1.16118,1.1613,1.16097,1.161,141700001.0
2006-12-27 17:00:00,1.16112,1.16119,1.16094,1.16114,98400001.0
2006-12-27 17:01:00,1.16145,1.16165,1.16131,1.16131,167800001.0
2006-12-27 17:02:00,1.16153,1.16172,1.16153,1.16164,43800002.0
2006-12-27 17:03:00,1.16165,1.16165,1.16144,1.16145,142099999.0
2006-12-27 17:04:00,1.16137,1.1615,1.16137,1.16148,89900000.0
2006-12-27 17:05:00,1.16144,1.16146,1.16144,1.16146,58400002.0
2006-12-27 17:06:00,1.1615,1.16155,1.16141,1.16141,34500001.0
2006-12-27 17:07:00,1.16163,1.1617,1.16151,1.16151,79400001.0
2006-12-27 17:08:00,1.16139,1.16191,1.16139,1.16191,132200001.0
2006-12-27 17:09:00,1.16196,1.16196,1.16181,1.16184,73500000.0
2006-12-27 17:10:00,1.16185,1.16197,1.16182,1.16189,142400004.0
2006-12-27 17:11:00,1.16178,1.1619,1.16169,1.16181,84100000.0
2006-12-27 17:12:00,1.16176,1.16178,1.16168,1.16172,49400000.0
2006-12-27 17:13:00,1.16165,1.16168,1.16154,1.16154,77600001.0
2006-12-27 17:14:00,1.16143,1.16143,1.16127,1.16127,33399999.0
2006-12-27 17:15:00,1.16114,1.16133,1.16114,1.16127,65699999.0
2006-12-27 17:16:00,1.16127,1.16138,1.16127,1.16138,39900001.0
2006-12-27 17:17:00,1.16135,1.16146,1.16134,1.16143,91400003.0
2006-12-27 17:18:00,1.16146,1.16146,1.16139,1.16139,4800000.0
2006-12-27 17:19:00,1.16144,1.16149,1.16132,1.16132,13700000.0
2006-12-27 17:20:00,1.16128,1.16156,1.16128,1.16156,153699999.0
2006-12-27 17:21:00,1.16151,1.16155,1.16142,1.16151,71200001.0
2006-12-27 17:22:00,1.16147,1.16148,1.16137,1.16137,31700000.0
2006-12-27 17:23:00,1.16147,1.16147,1.16131,1.16139,67600000.0
2006-12-27 17:24:00,1.16131,1.16139,1.16127,1.1613,100300000.0
2006-12-27 17:25:00,1.16137,1.16143,1.16137,1.16143,21599999.0
2006-12-27 17:26:00,1.16147,1.16147,1.16134,1.16134,137599998.0
2006-12-27 17:27:00,1.16154,1.16195,1.16154,1.16195,77700000.0
2006-12-27 17:28:00,1.1619,1.16206,1.1619,1.16206,54100000.0
2006-12-27 17:29:00,1.16207,1.16212,1.162,1.1621,108600000.0
2006-12-27 17:30:00,1.162,1.16219,1.16199,1.1621,38000000.0
2006-12-27 17:31:00,1.16205,1.1623,1.16201,1.16227,160099997.0
2006-12-27 17:32:00,1.1623,1.16251,1.16227,1.16247,171199999.0
2006-12-27 17:33:00,1.16247,1.16252,1.16241,1.16247,101400001.0
2006-12-27 17:34:00,1.16248,1.16262,1.16243,1.16243,95799998.0
2006-12-27 17:35:00,1.16235,1.16251,1.16235,1.16237,109000002.0
2006-12-27 17:36:00,1.16242,1.16251,1.16232,1.16232,91500001.0
2006-12-27 17:37:00,1.16237,1.1624,1.16231,1.16232,24000000.0
2006-12-27 17:38:00,1.16232,1.1624,1.1621,1.1621,45800001.0
2006-12-27 17:39:00,1.162,1.16202,1.16197,1.162,73800000.0
2006-12-27 17:40:00,1.16203,1.16203,1.16189,1.16202,79400001.0
2006-12-27 17:41:00,1.16198,1.16198,1.16192,1.16192,44700000.0
2006-12-27 17:42:00,1.16184,1.16196,1.16177,1.16177,177899999.0
2006-12-27 17:43:00,1.16177,1.16186,1.16172,1.16182,108599998.0
2006-12-27 17:44:00,1.1618,1.16202,1.16178,1.16202,175399998.0
2006-12-27 17:45:00,1.16194,1.16209,1.16194,1.16196,84800000.0
2006-12-27 17:46:00,1.16191,1.16191,1.16184,1.16188,80600000.0
2006-12-27 17:47:00,1.16177,1.16177,1.16166,1.16166,61599999.0
2006-12-27 17:48:00,1.16173,1.1619,1.16173,1.1619,68800001.0
2006-12-27 17:49:00,1.1617,1.1617,1.16167,1.16167,13600000.0
2006-12-27 17:50:00,1.1616,1.16173,1.16157,1.16169,101500002.0
2006-12-27 17:51:00,1.16156,1.16156,1.16136,1.16149,141600001.0
2006-12-27 17:52:00,1.16158,1.16159,1.16147,1.16147,90799999.0
2006-12-27 17:53:00,1.16133,1.16148,1.16131,1.16144,128799999.0
2006-12-27 17:54:00,1.16153,1.16161,1.1615,1.16157,77400001.0
2006-12-27 17:55:00,1.16153,1.16158,1.16152,1.16152,104499999.0
2006-12-27 17:56:00,1.16144,1.16144,1.16137,1.16144,9400000.0
2006-12-27 17:57:00,1.16142,1.16145,1.16125,1.16125,63300000.0
2006-12-27 17:58:00,1.16122,1.16132,1.16122,1.16132,51900000.0
2006-12-27 17:59:00,1.16116,1.16116,1.16093,1.16093,114300000.0
2006-12-27 18:00:00,1.16087,1.16099,1.16078,1.16099,132100000.0
2006-12-27 18:01:00,1.16093,1.16093,1.16078,1.16087,572200010.0
2006-12-27 18:02:00,1.16094,1.16112,1.16093,1.16106,911000010.0
2006-12-27 18:03:00,1.16105,1.16112,1.16097,1.16112,628800007.0
2006-12-27 18:04:00,1.16108,1.16113,1.16096,1.16097,752100004.0
2006-12-27 18:05:00,1.16102,1.16121,1.16098,1.1612,1126000009.0
2006-12-27 18:06:00,1.16114,1.16114,1.16097,1.16098,607800004.0
2006-12-27 18:07:00,1.16096,1.16112,1.16094,1.16107,1282900006.0
2006-12-27 18:08:00,1.16109,1.16116,1.16097,1.16106,953699997.0
2006-12-27 18:09:00,1.16105,1.1611,1.161,1.161,367499999.0
2006-12-27 18:10:00,1.16108,1.16111,1.16093,1.16099,743999997.0
2006-12-27 18:11:00,1.16111,1.16115,1.16097,1.16115,970900009.0
2006-12-27 18:12:00,1.16113,1.16113,1.16106,1.16106,162700001.0
2006-12-27 18:13:00,1.16105,1.16105,1.1609,1.16103,358200004.0
2006-12-27 18:14:00,1.16108,1.16111,1.16099,1.16109,318299997.0
2006-12-27 18:15:00,1.16103,1.16111,1.16092,1.16095,863400006.0
2006-12-27 18:16:00,1.16095,1.1611,1.16095,1.16101,339600002.0
2006-12-27 18:17:00,1.161,1.16115,1.16097,1.16107,918799992.0
2006-12-27 18:18:00,1.16106,1.16122,1.16106,1.16117,645200003.0
2006-12-27 18:19:00,1.16122,1.16122,1.16112,1.16114,177999997.0
2006-12-27 18:20:00,1.16111,1.16111,1.16092,1.16102,657299999.0
2006-12-27 18:21:00,1.16107,1.16108,1.16091,1.16102,264400001.0
2006-12-27 18:22:00,1.16106,1.16106,1.16069,1.16077,239300004.0
2006-12-27 18:23:00,1.16066,1.16066,1.16013,1.16013,401200005.0
2006-12-27 18:24:00,1.16019,1.16043,1.16012,1.16043,677800002.0
2006-12-27 18:25:00,1.16044,1.16052,1.16035,1.16042,512900001.0
2006-12-27 18:26:00,1.16041,1.16055,1.16037,1.16045,828100000.0
2006-12-27 18:27:00,1.16047,1.16047,1.16022,1.16022,640500003.0
2006-12-27 18:28:00,1.1602,1.16047,1.1602,1.16047,368700004.0
2006-12-27 18:29:00,1.1605,1.1605,1.16037,1.16037,255500001.0
2006-12-27 18:30:00,1.16039,1.16056,1.16037,1.16056,802199997.0
2006-12-27 18:31:00,1.1606,1.16067,1.16039,1.16047,488500004.0
2006-12-27 18:32:00,1.16048,1.16061,1.16042,1.16058,420099997.0
2006-12-27 18:33:00,1.16058,1.16064,1.16051,1.16061,438299996.0
2006-12-27 18:34:00,1.16066,1.16082,1.16065,1.16082,396299999.0
2006-12-27 18:35:00,1.1609,1.16108,1.16089,1.16108,577100007.0
2006-12-27 18:36:00,1.1611,1.16113,1.16102,1.16102,413600004.0
2006-12-27 18:37:00,1.16104,1.16115,1.16104,1.16112,26100000.0
2006-12-27 18:38:00,1.16114,1.16114,1.16102,1.1611,274300000.0
2006-12-27 18:39:00,1.16105,1.16111,1.16103,1.16109,211300000.0
2006-12-27 18:40:00,1.1611,1.16115,1.16105,1.1611,621200002.0
2006-12-27 18:41:00,1.1611,1.16118,1.16105,1.16105,280600001.0
2006-12-27 18:42:00,1.16107,1.16118,1.16101,1.16116,644500006.0
2006-12-27 18:43:00,1.16118,1.16124,1.16112,1.16112,465300004.0
2006-12-27 18:44:00,1.1611,1.16115,1.16105,1.1611,289200000.0
2006-12-27 18:45:00,1.16115,1.16126,1.16105,1.16107,534199996.0
2006-12-27 18:46:00,1.1611,1.16115,1.16105,1.1611,254800006.0
2006-12-27 18:47:00,1.16106,1.16106,1.16097,1.16098,87800000.0
2006-12-27 18:48:00,1.161,1.16105,1.161,1.16105,144600001.0
2006-12-27 18:49:00,1.16103,1.16103,1.16092,1.16102,56500000.0
2006-12-27 18:50:00,1.16101,1.16113,1.16098,1.16113,100800000.0
2006-12-27 18:51:00,1.1611,1.16116,1.16108,1.1611,204800003.0
2006-12-27 18:52:00,1.1611,1.1611,1.16099,1.16102,213799998.0
2006-12-27 18:53:00,1.1611,1.16116,1.16102,1.16112,531400003.0
2006-12-27 18:54:00,1.16115,1.16115,1.16102,1.16106,214699999.0
2006-12-27 18:55:00,1.16106,1.16114,1.16105,1.16114,438300002.0
2006-12-27 18:56:00,1.1612,1.16127,1.1612,1.16125,188100000.0
2006-12-27 18:57:00,1.16131,1.16141,1.16129,1.16139,333699999.0
2006-12-27 18:58:00,1.16144,1.16144,1.16128,1.16128,158299998.0
2006-12-27 18:59:00,1.16128,1.16133,1.16078,1.16078,445699998.0
2006-12-27 19:00:00,1.16077,1.16096,1.16074,1.16074,291600004.0
2006-12-27 19:01:00,1.1607,1.16082,1.1607,1.16071,70900000.0
2006-12-27 19:02:00,1.16066,1.16077,1.16063,1.16077,206599999.0
2006-12-27 19:03:00,1.16076,1.16076,1.16058,1.16058,395700003.0
2006-12-27 19:04:00,1.16062,1.16081,1.16057,1.16073,297400003.0
2006-12-27 19:05:00,1.16081,1.16098,1.16078,1.16079,368499998.0
2006-12-27 19:06:00,1.16087,1.16087,1.16067,1.16076,397200000.0
2006-12-27 19:07:00,1.16078,1.16085,1.16073,1.16085,93300000.0
2006-12-27 19:08:00,1.1609,1.16092,1.16078,1.1609,479500001.0
2006-12-27 19:09:00,1.16092,1.16095,1.16082,1.16085,640400002.0
2006-12-27 19:10:00,1.16088,1.16088,1.1608,1.16083,113800000.0
2006-12-27 19:11:00,1.16087,1.16099,1.16083,1.16096,332300001.0
2006-12-27 19:12:00,1.16096,1.16108,1.16088,1.16104,212100003.0
2006-12-27 19:13:00,1.16102,1.16106,1.16093,1.16096,215500001.0
2006-12-27 19:14:00,1.16111,1.16128,1.16065,1.16103,352600004.0
2006-12-27 19:15:00,1.16105,1.16115,1.16105,1.16113,483100003.0
2006-12-27 19:16:00,1.1612,1.16126,1.16113,1.16119,203600002.0
2006-12-27 19:17:00,1.16123,1.16123,1.16108,1.16113,258600002.0
2006-12-27 19:18:00,1.16112,1.16123,1.16108,1.16117,559200009.0
2006-12-27 19:19:00,1.16114,1.16124,1.16114,1.16121,90300001.0
2006-12-27 19:20:00,1.1612,1.1612,1.16115,1.16115,171900000.0
2006-12-27 19:21:00,1.1612,1.16125,1.16117,1.16125,253700005.0
2006-12-27 19:22:00,1.1613,1.16135,1.1612,1.16128,140700001.0
2006-12-27 19:23:00,1.16126,1.16133,1.16126,1.16133,73200000.0
2006-12-27 19:24:00,1.16126,1.16126,1.16113,1.16119,85499999.0
2006-12-27 19:25:00,1.1612,1.1612,1.1612,1.1612,104299999.0
2006-12-27 19:26:00,1.16118,1.16118,1.16112,1.16112,63699998.0
2006-12-27 19:27:00,1.16116,1.16117,1.16104,1.16113,452400001.0
2006-12-27 19:28:00,1.1612,1.16124,1.16118,1.1612,256199999.0
2006-12-27 19:29:00,1.16122,1.16128,1.16121,1.16128,75900002.0
2006-12-27 19:30:00,1.16138,1.16141,1.16132,1.1614,89100000.0
2006-12-27 19:31:00,1.16132,1.16132,1.16117,1.1612,47900000.0
2006-12-27 19:32:00,1.16127,1.16132,1.16123,1.16124,59200002.0
2006-12-27 19:33:00,1.16093,1.16123,1.16075,1.1611,292500001.0
2006-12-27 19:34:00,1.16115,1.16119,1.16109,1.16118,146800001.0
2006-12-27 19:35:00,1.16114,1.16129,1.16114,1.16122,76500000.0
2006-12-27 19:36:00,1.1612,1.16128,1.16112,1.16112,133400000.0
2006-12-27 19:37:00,1.16122,1.16122,1.16105,1.16111,534400009.0
2006-12-27 19:38:00,1.16109,1.16127,1.16109,1.16115,136700000.0
2006-12-27 19:39:00,1.16115,1.16124,1.16111,1.1612,355700003.0
2006-12-27 19:40:00,1.16123,1.16123,1.16114,1.16123,223799999.0
2006-12-27 19:41:00,1.16122,1.16128,1.16122,1.16122,203399997.0
2006-12-27 19:42:00,1.16119,1.16123,1.16113,1.1612,135900002.0
2006-12-27 19:43:00,1.16135,1.16135,1.1612,1.1612,107500001.0
2006-12-27 19:44:00,1.1612,1.1612,1.16117,1.16117,74899999.0
2006-12-27 19:45:00,1.16122,1.16128,1.16122,1.16123,70400000.0
2006-12-27 19:46:00,1.1613,1.1613,1.16127,1.1613,52699999.0
2006-12-27 19:47:00,1.16126,1.16126,1.16124,1.16124,72500000.0
2006-12-27 19:48:00,1.16117,1.16126,1.16114,1.16121,105600001.0
2006-12-27 19:49:00,1.1612,1.16125,1.1612,1.1612,206499999.0
2006-12-27 19:50:00,1.16117,1.16117,1.16108,1.16111,52699999.0
2006-12-27 19:51:00,1.16111,1.16116,1.16111,1.16116,16000000.0
2006-12-27 19:52:00,1.1612,1.16123,1.16115,1.16123,60000000.0
2006-12-27 19:53:00,1.16125,1.16135,1.16125,1.1613,171799999.0
2006-12-27 19:54:00,1.16126,1.16128,1.1612,1.16128,56799998.0
2006-12-27 19:55:00,1.16143,1.16147,1.1613,1.1613,86200001.0
2006-12-27 19:56:00,1.16145,1.16145,1.16124,1.16132,256400005.0
2006-12-27 19:57:00,1.16125,1.1613,1.16125,1.1613,287699999.0
2006-12-27 19:58:00,1.1613,1.16132,1.16125,1.1613,55700002.0
2006-12-27 19:59:00,1.16128,1.16128,1.16117,1.16123,107400002.0
2006-12-27 20:00:00,1.16128,1.16131,1.16121,1.16121,50400000.0
2006-12-27 20:01:00,1.16115,1.16125,1.16115,1.16121,98700001.0
2006-12-27 20:02:00,1.16119,1.16122,1.1611,1.16113,112400000.0
2006-12-27 20:03:00,1.16112,1.16113,1.16098,1.16106,620900002.0
2006-12-27 20:04:00,1.16113,1.16113,1.16105,1.16106,210900000.0
2006-12-27 20:05:00,1.16105,1.16106,1.16086,1.16094,107100000.0
2006-12-27 20:06:00,1.16103,1.16115,1.16103,1.16111,85399999.0
2006-12-27 20:07:00,1.1611,1.16115,1.16105,1.1611,143999999.0
2006-12-27 20:08:00,1.1611,1.16115,1.1611,1.16115,374199999.0
2006-12-27 20:09:00,1.1611,1.16118,1.1611,1.16113,288400002.0
2006-12-27 20:10:00,1.16112,1.16116,1.16111,1.16114,146200003.0
2006-12-27 20:11:00,1.16115,1.1612,1.16115,1.1612,159000002.0
2006-12-27 20:12:00,1.1612,1.16126,1.16116,1.1612,546300004.0
2006-12-27 20:13:00,1.1612,1.1612,1.16113,1.1612,225100002.0
2006-12-27 20:14:00,1.16115,1.1613,1.16115,1.1612,170700001.0
2006-12-27 20:15:00,1.16125,1.16132,1.16118,1.1612,543600000.0
2006-12-27 20:16:00,1.16123,1.16135,1.16121,1.16127,674400005.0
2006-12-27 20:17:00,1.16127,1.16138,1.16122,1.16135,466900006.0
2006-12-27 20:18:00,1.16138,1.16138,1.16133,1.16133,104500000.0
2006-12-27 20:19:00,1.16126,1.1613,1.16118,1.1613,115799999.0
2006-12-27 20:20:00,1.16131,1.16135,1.16121,1.16121,333800005.0
2006-12-27 20:21:00,1.1612,1.16125,1.16115,1.16118,455000002.0
2006-12-27 20:22:00,1.16122,1.1613,1.16115,1.16125,439000004.0
2006-12-27 20:23:00,1.1613,1.1613,1.16118,1.16123,452700003.0
2006-12-27 20:24:00,1.16127,1.16134,1.16116,1.16116,311700002.0
2006-12-27 20:25:00,1.16124,1.16129,1.16121,1.16124,110499999.0
2006-12-27 20:26:00,1.16123,1.16123,1.16114,1.16119,212300002.0
2006-12-27 20:27:00,1.16122,1.16135,1.16122,1.16122,127300000.0
2006-12-27 20:28:00,1.16129,1.16135,1.16122,1.16125,725999993.0
2006-12-27 20:29:00,1.1612,1.16129,1.16118,1.16124,369300001.0
2006-12-27 20:30:00,1.16123,1.1613,1.16123,1.1613,119400000.0
2006-12-27 20:31:00,1.16124,1.16134,1.16121,1.16124,408499998.0
2006-12-27 20:32:00,1.16122,1.1613,1.16122,1.1613,328800000.0
2006-12-27 20:33:00,1.16124,1.16131,1.16119,1.16119,249600003.0
2006-12-27 20:34:00,1.16115,1.1613,1.16115,1.1613,150800000.0
2006-12-27 20:35:00,1.16131,1.16131,1.16116,1.16117,135400000.0
2006-12-27 20:36:00,1.16115,1.16127,1.16104,1.16127,402399998.0
2006-12-27 20:37:00,1.16129,1.16129,1.16116,1.1612,222699999.0
2006-12-27 20:38:00,1.16118,1.16124,1.16107,1.16108,253600001.0
2006-12-27 20:39:00,1.16105,1.16113,1.161,1.16113,517200002.0
2006-12-27 20:40:00,1.16118,1.16122,1.16112,1.16115,385500001.0
2006-12-27 20:41:00,1.16115,1.16115,1.16092,1.16093,452599999.0
2006-12-27 20:42:00,1.16087,1.16095,1.16071,1.16071,283400005.0
2006-12-27 20:43:00,1.16066,1.16068,1.16061,1.16068,136999999.0
2006-12-27 20:44:00,1.16073,1.161,1.16073,1.161,60000000.0
2006-12-27 20:45:00,1.16104,1.16116,1.16102,1.16102,207300002.0
2006-12-27 20:46:00,1.16106,1.16116,1.16106,1.16113,176200002.0
2006-12-27 20:47:00,1.16106,1.16107,1.16086,1.16094,195800000.0
2006-12-27 20:48:00,1.1609,1.16094,1.16087,1.16094,68699999.0
2006-12-27 20:49:00,1.16094,1.16095,1.16082,1.16095,455000007.0
2006-12-27 20:50:00,1.16091,1.16105,1.16091,1.16093,191800000.0
2006-12-27 20:51:00,1.16091,1.16091,1.16081,1.16085,110399999.0
2006-12-27 20:52:00,1.16087,1.16093,1.16087,1.16093,157400003.0
2006-12-27 20:53:00,1.16089,1.16091,1.16077,1.16077,265000001.0
2006-12-27 20:54:00,1.16082,1.16093,1.16077,1.16085,542399998.0
2006-12-27 20:55:00,1.16092,1.16092,1.1608,1.16082,99400001.0
2006-12-27 20:56:00,1.1608,1.16082,1.16073,1.16082,711000000.0
2006-12-27 20:57:00,1.1608,1.1609,1.16079,1.16083,392200004.0
2006-12-27 20:58:00,1.16082,1.16099,1.16082,1.16093,321600001.0
2006-12-27 20:59:00,1.16096,1.16105,1.16091,1.16091,133599999.0
2006-12-27 21:00:00,1.16089,1.16091,1.16076,1.16087,1107000001.0
2006-12-27 21:01:00,1.16091,1.16091,1.16069,1.16072,582299999.0
2006-12-27 21:02:00,1.1607,1.16078,1.1607,1.16073,173899999.0
2006-12-27 21:03:00,1.16085,1.16085,1.1607,1.16075,631699998.0
2006-12-27 21:04:00,1.16078,1.16092,1.16073,1.16092,610000002.0
2006-12-27 21:05:00,1.16092,1.16092,1.16064,1.16079,763400001.0
2006-12-27 21:06:00,1.16085,1.16085,1.1607,1.16075,119799997.0
2006-12-27 21:07:00,1.16078,1.16082,1.16064,1.16067,613100000.0
2006-12-27 21:08:00,1.16063,1.16081,1.16063,1.16081,221499997.0
2006-12-27 21:09:00,1.16078,1.16087,1.16077,1.16085,128500001.0
2006-12-27 21:10:00,1.16083,1.16083,1.16069,1.16075,515700004.0
2006-12-27 21:11:00,1.1608,1.16082,1.16075,1.16075,302899997.0
2006-12-27 21:12:00,1.16077,1.16079,1.16069,1.16072,488299992.0
2006-12-27 21:13:00,1.16077,1.16084,1.16072,1.16072,432999995.0
2006-12-27 21:14:00,1.1608,1.1608,1.16073,1.16077,151300002.0
2006-12-27 21:15:00,1.16075,1.1608,1.16075,1.16077,105200000.0
2006-12-27 21:16:00,1.16073,1.16084,1.1607,1.1608,108899997.0
2006-12-27 21:17:00,1.16087,1.16093,1.16083,1.16093,104599997.0
2006-12-27 21:18:00,1.16097,1.16097,1.16085,1.1609,61800000.0
2006-12-27 21:19:00,1.16076,1.16084,1.16076,1.16083,115300001.0
2006-12-27 21:20:00,1.16092,1.16105,1.1609,1.16093,111100000.0
2006-12-27 21:21:00,1.16095,1.16095,1.16095,1.16095,37500002.0
2006-12-27 21:22:00,1.16095,1.16095,1.16095,1.16095,155899998.0
2006-12-27 21:23:00,1.16092,1.16098,1.16092,1.16098,27100001.0
2006-12-27 21:24:00,1.16085,1.16087,1.16063,1.16077,116999998.0
2006-12-27 21:25:00,1.16063,1.16078,1.16061,1.1607,115000000.0
2006-12-27 21:26:00,1.16072,1.1608,1.16072,1.16072,125600002.0
2006-12-27 21:27:00,1.16052,1.16052,1.16018,1.16039,125600000.0
2006-12-27 21:28:00,1.16042,1.16069,1.16042,1.1605,315600003.0
2006-12-27 21:29:00,1.16052,1.16063,1.16051,1.16061,161900000.0
2006-12-27 21:30:00,1.16066,1.16066,1.16052,1.1606,53200000.0
2006-12-27 21:31:00,1.16058,1.16066,1.16055,1.16066,30499999.0
2006-12-27 21:32:00,1.16068,1.16068,1.16055,1.16062,178200003.0
2006-12-27 21:33:00,1.16068,1.16073,1.16062,1.16069,83900001.0
2006-12-27 21:34:00,1.16068,1.16068,1.16062,1.16062,104200000.0
2006-12-27 21:35:00,1.1606,1.16063,1.1606,1.1606,82700000.0
2006-12-27 21:36:00,1.16055,1.16056,1.16047,1.16047,65900000.0
2006-12-27 21:37:00,1.16064,1.16064,1.1605,1.1605,37500000.0
2006-12-27 21:38:00,1.16048,1.16056,1.16048,1.16052,87100000.0
2006-12-27 21:39:00,1.16052,1.16058,1.16049,1.16058,528399998.0
2006-12-27 21:40:00,1.16058,1.16058,1.16043,1.16051,248900003.0
2006-12-27 21:41:00,1.16061,1.16064,1.16042,1.16052,93500000.0
2006-12-27 21:42:00,1.16045,1.16048,1.16039,1.16048,85899999.0
2006-12-27 21:43:00,1.16048,1.16048,1.16037,1.16039,102300001.0
2006-12-27 21:44:00,1.16047,1.16052,1.16043,1.16051,66200001.0
2006-12-27 21:45:00,1.1605,1.16058,1.1605,1.16058,154300001.0
2006-12-27 21:46:00,1.16058,1.16058,1.16048,1.16049,232000005.0
2006-12-27 21:47:00,1.1605,1.1605,1.16045,1.16047,148500001.0
2006-12-27 21:48:00,1.16052,1.16055,1.16044,1.16048,116400001.0
2006-12-27 21:49:00,1.16045,1.16055,1.16043,1.16048,77899997.0
2006-12-27 21:50:00,1.16044,1.1605,1.16041,1.1605,111500001.0
2006-12-27 21:51:00,1.16046,1.16046,1.16033,1.16033,137100000.0
2006-12-27 21:52:00,1.16034,1.16058,1.16034,1.16058,79899999.0
2006-12-27 21:53:00,1.16059,1.16059,1.16052,1.16052,144700000.0
2006-12-27 21:54:00,1.16053,1.16064,1.16047,1.16047,175400000.0
2006-12-27 21:55:00,1.16052,1.16059,1.16052,1.16059,57400001.0
2006-12-27 21:56:00,1.16063,1.16063,1.16063,1.16063,5600000.0
2006-12-27 21:57:00,1.16055,1.16067,1.16055,1.16067,40600000.0
2006-12-27 21:58:00,1.16055,1.16067,1.16055,1.16063,64800000.0
2006-12-27 21:59:00,1.16051,1.16093,1.16049,1.16093,182300001.0
2006-12-27 22:00:00,1.16094,1.16094,1.16051,1.16053,182100000.0
2006-12-27 22:01:00,1.16062,1.16075,1.16062,1.16066,212399999.0
2006-12-27 22:02:00,1.16065,1.16076,1.16062,1.16065,440800005.0
2006-12-27 22:03:00,1.16055,1.16067,1.16052,1.16067,191900000.0
2006-12-27 22:04:00,1.16072,1.16072,1.16053,1.16059,120100000.0
2006-12-27 22:05:00,1.16062,1.16072,1.16062,1.16064,73599999.0
2006-12-27 22:06:00,1.16065,1.16082,1.16065,1.16073,243000004.0
2006-12-27 22:07:00,1.16075,1.16075,1.16065,1.16075,67300000.0
2006-12-27 22:08:00,1.16071,1.16071,1.16047,1.16049,244900007.0
2006-12-27 22:09:00,1.16034,1.1605,1.16034,1.1605,83400001.0
2006-12-27 22:10:00,1.1605,1.16059,1.16044,1.1605,160299998.0
2006-12-27 22:11:00,1.16049,1.16053,1.16047,1.16052,108700000.0
2006-12-27 22:12:00,1.16052,1.16059,1.16052,1.16054,165500002.0
2006-12-27 22:13:00,1.16055,1.16062,1.16055,1.16058,45900000.0
2006-12-27 22:14:00,1.16063,1.16063,1.16051,1.1606,53300000.0
2006-12-27 22:15:00,1.16069,1.16082,1.16069,1.16076,164200001.0
2006-12-27 22:16:00,1.16078,1.16106,1.16075,1.16106,143800003.0
2006-12-27 22:17:00,1.16096,1.16096,1.16083,1.16093,49899998.0
2006-12-27 22:18:00,1.16093,1.16093,1.1608,1.1608,62600001.0
2006-12-27 22:19:00,1.16073,1.16092,1.16073,1.16092,58900002.0
2006-12-27 22:20:00,1.16102,1.16109,1.16094,1.16105,92600002.0
2006-12-27 22:21:00,1.16103,1.16103,1.16085,1.16085,319700009.0
2006-12-27 22:22:00,1.16085,1.16089,1.16084,1.16084,133999999.0
2006-12-27 22:23:00,1.16082,1.16087,1.16082,1.16085,120999999.0
2006-12-27 22:24:00,1.16085,1.16092,1.16085,1.1609,113300001.0
2006-12-27 22:25:00,1.16092,1.16092,1.16085,1.16085,82100000.0
2006-12-27 22:26:00,1.1609,1.16095,1.1609,1.16095,20700000.0
2006-12-27 22:27:00,1.1609,1.16095,1.1609,1.1609,420600000.0
2006-12-27 22:28:00,1.16091,1.16094,1.16091,1.16094,39000000.0
2006-12-27 22:29:00,1.16096,1.16102,1.16085,1.16086,242999999.0
2006-12-27 22:30:00,1.16072,1.16079,1.1605,1.16054,99900002.0
2006-12-27 22:31:00,1.16088,1.16088,1.16079,1.16079,69700001.0
2006-12-27 22:32:00,1.16087,1.16099,1.16085,1.16092,107699998.0
2006-12-27 22:33:00,1.16095,1.16102,1.16095,1.16097,165700001.0
2006-12-27 22:34:00,1.16091,1.16102,1.1609,1.16098,343999997.0
2006-12-27 22:35:00,1.16105,1.16105,1.161,1.161,192900001.0
2006-12-27 22:36:00,1.161,1.161,1.16095,1.16095,119800000.0
2006-12-27 22:37:00,1.16095,1.161,1.1609,1.1609,72599999.0
2006-12-27 22:38:00,1.16097,1.16114,1.16097,1.16109,127599999.0
2006-12-27 22:39:00,1.16113,1.16113,1.16095,1.16095,157600002.0
2006-12-27 22:40:00,1.16108,1.1611,1.16105,1.16105,78600000.0
2006-12-27 22:41:00,1.16103,1.16103,1.16092,1.16092,77400000.0
2006-12-27 22:42:00,1.16098,1.16102,1.16098,1.16102,27900000.0
2006-12-27 22:43:00,1.16102,1.16109,1.16091,1.16095,396300000.0
2006-12-27 22:44:00,1.16095,1.16107,1.16093,1.16094,89800000.0
2006-12-27 22:45:00,1.161,1.16102,1.16087,1.16095,120900001.0
2006-12-27 22:46:00,1.16102,1.16102,1.1609,1.161,72400000.0
2006-12-27 22:47:00,1.16095,1.161,1.16085,1.161,111700002.0
2006-12-27 22:48:00,1.161,1.161,1.16095,1.16095,70799998.0
2006-12-27 22:49:00,1.16096,1.16096,1.16087,1.16092,34100000.0
2006-12-27 22:50:00,1.16096,1.16096,1.16088,1.16091,54900000.0
2006-12-27 22:51:00,1.16101,1.16101,1.16086,1.16098,100600001.0
2006-12-27 22:52:00,1.16093,1.16094,1.16083,1.16087,105700000.0
2006-12-27 22:53:00,1.16087,1.16096,1.16081,1.16093,72700001.0
2006-12-27 22:54:00,1.16095,1.161,1.16095,1.16095,115200001.0
2006-12-27 22:55:00,1.16098,1.161,1.16082,1.16092,239090000.0
2006-12-27 22:56:00,1.16101,1.16101,1.16081,1.16087,36100000.0
2006-12-27 22:57:00,1.1609,1.16093,1.16083,1.16088,125100000.0
2006-12-27 22:58:00,1.16097,1.16097,1.16079,1.16095,128599998.0
2006-12-27 22:59:00,1.16089,1.16089,1.16051,1.16064,68199998.0
2006-12-27 23:00:00,1.16064,1.16071,1.16064,1.16071,16800000.0
2006-12-27 23:01:00,1.161,1.16105,1.16098,1.161,80599998.0
2006-12-27 23:02:00,1.161,1.16102,1.16095,1.161,92300002.0
2006-12-27 23:03:00,1.16109,1.16109,1.16106,1.16106,33699999.0
2006-12-27 23:04:00,1.16112,1.16118,1.16112,1.16118,54100002.0
2006-12-27 23:05:00,1.16118,1.16128,1.16112,1.16119,135100003.0
2006-12-27 23:06:00,1.1612,1.16128,1.16104,1.16119,96700000.0
2006-12-27 23:07:00,1.1612,1.16126,1.16112,1.16122,128400000.0
2006-12-27 23:08:00,1.16116,1.16116,1.16106,1.1611,87100002.0
2006-12-27 23:09:00,1.16112,1.16132,1.16111,1.16132,96300000.0
2006-12-27 23:10:00,1.16133,1.16133,1.16125,1.16125,44700001.0
2006-12-27 23:11:00,1.16128,1.16157,1.16127,1.16154,134800000.0
2006-12-27 23:12:00,1.16152,1.16152,1.16131,1.16146,58800001.0
2006-12-27 23:13:00,1.16148,1.16148,1.16135,1.16139,48900000.0
2006-12-27 23:14:00,1.16125,1.16136,1.16125,1.16136,70499999.0
2006-12-27 23:15:00,1.16148,1.16148,1.16138,1.1614,111900002.0
2006-12-27 23:16:00,1.16136,1.16136,1.16121,1.16129,95199998.0
2006-12-27 23:17:00,1.16131,1.16146,1.16131,1.16135,96799999.0
2006-12-27 23:18:00,1.16137,1.16141,1.16128,1.16138,200300001.0
2006-12-27 23:19:00,1.1614,1.1614,1.1614,1.1614,5400000.0
2006-12-27 23:20:00,1.1614,1.16154,1.1614,1.16145,85800000.0
2006-12-27 23:21:00,1.16145,1.16154,1.16145,1.16148,30300000.0
2006-12-27 23:22:00,1.16145,1.1616,1.16145,1.16158,137399998.0
2006-12-27 23:23:00,1.16138,1.16154,1.16132,1.16141,44500000.0
2006-12-27 23:24:00,1.16157,1.16157,1.16153,1.16153,41100001.0
2006-12-27 23:25:00,1.16154,1.16154,1.16134,1.16135,127600002.0
2006-12-27 23:26:00,1.16138,1.16157,1.16137,1.16157,107700000.0
2006-12-27 23:27:00,1.16158,1.16161,1.16153,1.16154,173600000.0
2006-12-27 23:28:00,1.16156,1.1616,1.16146,1.16156,184299999.0
2006-12-27 23:29:00,1.16161,1.16161,1.16157,1.16157,7200000.0
2006-12-27 23:30:00,1.16148,1.16151,1.16143,1.16143,32099999.0
2006-12-27 23:31:00,1.16144,1.16146,1.16144,1.16146,56699999.0
2006-12-27 23:32:00,1.16154,1.16156,1.16144,1.16156,121099996.0
2006-12-27 23:33:00,1.16157,1.1616,1.16154,1.16157,102800001.0
2006-12-27 23:34:00,1.1616,1.16165,1.16155,1.16165,124099997.0
2006-12-27 23:35:00,1.1616,1.16171,1.16156,1.16156,49100001.0
2006-12-27 23:36:00,1.16153,1.16162,1.16153,1.16162,17800000.0
2006-12-27 23:37:00,1.16173,1.16173,1.16153,1.16169,60800001.0
2006-12-27 23:38:00,1.16166,1.16189,1.16163,1.16183,89499999.0
2006-12-27 23:39:00,1.16175,1.16185,1.16171,1.16185,14400000.0
2006-12-27 23:40:00,1.16187,1.16187,1.16177,1.16187,54500000.0
2006-12-27 23:41:00,1.16189,1.16189,1.16174,1.16174,62600000.0
2006-12-27 23:42:00,1.1618,1.16185,1.16172,1.1618,88200001.0
2006-12-27 23:43:00,1.16179,1.16192,1.16174,1.16192,94700001.0
2006-12-27 23:44:00,1.16189,1.16189,1.1618,1.1618,107199999.0
2006-12-27 23:45:00,1.16191,1.16191,1.16181,1.1619,64000002.0
2006-12-27 23:46:00,1.16185,1.16188,1.16175,1.16188,138300000.0
2006-12-27 23:47:00,1.16183,1.16187,1.16178,1.16178,88600001.0
2006-12-27 23:48:00,1.16187,1.16187,1.16182,1.16183,28800000.0
2006-12-27 23:49:00,1.16182,1.16187,1.16177,1.16177,46000000.0
2006-12-27 23:50:00,1.16175,1.16187,1.16175,1.16187,67199999.0
2006-12-27 23:51:00,1.16162,1.16195,1.16162,1.16177,126600001.0
2006-12-27 23:52:00,1.16178,1.16183,1.16176,1.16176,32000000.0
2006-12-27 23:53:00,1.16179,1.16188,1.16162,1.16162,88400000.0
2006-12-27 23:54:00,1.16159,1.16159,1.16153,1.16153,95799998.0
2006-12-27 23:55:00,1.16145,1.16165,1.16144,1.16165,101999999.0
2006-12-27 23:56:00,1.16151,1.16155,1.16142,1.16142,76000000.0
2006-12-27 23:57:00,1.16146,1.16149,1.16146,1.16149,26100001.0
2006-12-27 23:58:00,1.1617,1.16187,1.16157,1.16186,126299999.0
2006-12-27 23:59:00,1.16181,1.16181,1.16172,1.16181,63000001.0
2006-12-28 00:00:00,1.16173,1.16178,1.16163,1.16166,142100001.0
2006-12-28 00:01:00,1.16162,1.16172,1.1615,1.16172,127500002.0
2006-12-28 00:02:00,1.16172,1.16175,1.16165,1.16175,70100001.0
2006-12-28 00:03:00,1.16163,1.1618,1.16163,1.16175,82300000.0
2006-12-28 00:04:00,1.16177,1.16181,1.16162,1.16162,144900000.0
2006-12-28 00:05:00,1.16163,1.16165,1.1614,1.16144,30900000.0
2006-12-28 00:06:00,1.1614,1.16157,1.16138,1.16143,87900000.0
2006-12-28 00:07:00,1.1614,1.1614,1.16135,1.16135,1600000.0
2006-12-28 00:08:00,1.16142,1.16142,1.16135,1.16142,73500001.0
2006-12-28 00:09:00,1.1614,1.16145,1.16135,1.16145,77200001.0
2006-12-28 00:10:00,1.16143,1.16143,1.16135,1.16135,64099998.0
2006-12-28 00:11:00,1.16133,1.16137,1.16128,1.16132,36600000.0
2006-12-28 00:12:00,1.16118,1.16138,1.16118,1.16129,100499998.0
2006-12-28 00:13:00,1.16127,1.1614,1.16127,1.16139,102999999.0
2006-12-28 00:14:00,1.16127,1.16133,1.16119,1.16123,204500000.0
2006-12-28 00:15:00,1.16138,1.16141,1.16128,1.16135,58300000.0
2006-12-28 00:16:00,1.16137,1.16137,1.16132,1.16135,43900001.0
2006-12-28 00:17:00,1.16139,1.16139,1.16133,1.16133,3200000.0
2006-12-28 00:18:00,1.16145,1.16145,1.16138,1.1614,146200002.0
2006-12-28 00:19:00,1.16139,1.16142,1.16129,1.16137,127399998.0
2006-12-28 00:20:00,1.16135,1.16135,1.16122,1.16128,70000002.0
2006-12-28 00:21:00,1.16128,1.16137,1.16127,1.16131,89299999.0
2006-12-28 00:22:00,1.1614,1.16152,1.1614,1.16152,20400000.0
2006-12-28 00:23:00,1.16158,1.16158,1.16144,1.16148,154799999.0
2006-12-28 00:24:00,1.16145,1.16145,1.16135,1.1614,78000000.0
2006-12-28 00:25:00,1.16137,1.16145,1.16133,1.1614,85899998.0
2006-12-28 00:26:00,1.1614,1.1614,1.16135,1.16135,57000002.0
2006-12-28 00:27:00,1.1614,1.1614,1.16135,1.1614,77600002.0
2006-12-28 00:28:00,1.16138,1.16138,1.16131,1.16132,57900001.0
2006-12-28 00:29:00,1.16129,1.16144,1.16127,1.16127,96800003.0
2006-12-28 00:30:00,1.16123,1.16155,1.16123,1.1614,87500000.0
2006-12-28 00:31:00,1.16142,1.1615,1.16139,1.1614,41800000.0
2006-12-28 00:32:00,1.16145,1.16145,1.16145,1.16145,16800000.0
2006-12-28 00:33:00,1.16137,1.16161,1.16114,1.16153,46600000.0
2006-12-28 00:34:00,1.16154,1.16154,1.16099,1.16116,102200001.0
2006-12-28 00:35:00,1.1611,1.16144,1.16107,1.16119,100700002.0
2006-12-28 00:36:00,1.16115,1.16151,1.16115,1.1614,77200001.0
2006-12-28 00:37:00,1.16141,1.16147,1.16141,1.16147,55899998.0
2006-12-28 00:38:00,1.16137,1.16143,1.16135,1.16142,167900001.0
2006-12-28 00:39:00,1.16162,1.16164,1.16094,1.16136,156699999.0
2006-12-28 00:40:00,1.16141,1.16145,1.1614,1.1614,84400001.0
2006-12-28 00:41:00,1.16142,1.16148,1.16142,1.16148,27100000.0
2006-12-28 00:42:00,1.16148,1.16148,1.16142,1.16142,34200000.0
2006-12-28 00:43:00,1.16147,1.16161,1.16141,1.16153,144900001.0
2006-12-28 00:44:00,1.16141,1.16148,1.1614,1.16141,100600000.0
2006-12-28 00:45:00,1.16142,1.1615,1.16135,1.16145,168000003.0
2006-12-28 00:46:00,1.16139,1.16139,1.16131,1.16131,41500000.0
2006-12-28 00:47:00,1.1612,1.16125,1.16113,1.1612,105499999.0
2006-12-28 00:48:00,1.16113,1.1614,1.16113,1.16127,91200001.0
2006-12-28 00:49:00,1.1612,1.16131,1.1612,1.16131,124099999.0
2006-12-28 00:50:00,1.1615,1.1615,1.16142,1.16145,106399998.0
2006-12-28 00:51:00,1.16145,1.1615,1.16137,1.16137,101600001.0
2006-12-28 00:52:00,1.16128,1.16158,1.16121,1.16158,36700000.0
2006-12-28 00:53:00,1.16166,1.16166,1.16145,1.16151,79100001.0
2006-12-28 00:54:00,1.1614,1.16154,1.16107,1.16154,161799999.0
2006-12-28 00:55:00,1.16143,1.16147,1.16135,1.16135,93500000.0
2006-12-28 00:56:00,1.16138,1.16147,1.16136,1.16145,101099998.0
2006-12-28 00:57:00,1.1615,1.16155,1.16141,1.16149,169200002.0
2006-12-28 00:58:00,1.1614,1.16145,1.1614,1.16145,28800000.0
2006-12-28 00:59:00,1.16141,1.16149,1.16141,1.16145,50099999.0
2006-12-28 01:00:00,1.16145,1.16151,1.16144,1.1615,97699999.0
2006-12-28 01:01:00,1.16145,1.16145,1.16135,1.1614,74999998.0
2006-12-28 01:02:00,1.16115,1.16143,1.16112,1.16141,208600001.0
2006-12-28 01:03:00,1.16148,1.16148,1.16137,1.16147,35100001.0
2006-12-28 01:04:00,1.1614,1.16145,1.16135,1.1614,80600000.0
2006-12-28 01:05:00,1.16145,1.16145,1.16125,1.1614,119600000.0
2006-12-28 01:06:00,1.16137,1.16148,1.16137,1.16148,39200000.0
2006-12-28 01:07:00,1.16143,1.16143,1.16142,1.16142,28000000.0
2006-12-28 01:08:00,1.1614,1.16152,1.16138,1.16152,129100000.0
2006-12-28 01:09:00,1.16155,1.16155,1.16135,1.16146,129600001.0
2006-12-28 01:10:00,1.16152,1.16152,1.16152,1.16152,6100000.0
2006-12-28 01:11:00,1.16148,1.16148,1.16144,1.16144,24100000.0
2006-12-28 01:12:00,1.1614,1.1614,1.1614,1.1614,6400000.0
2006-12-28 01:13:00,1.16144,1.16146,1.16144,1.16146,55900002.0
2006-12-28 01:14:00,1.16134,1.16148,1.16123,1.16125,182200001.0
2006-12-28 01:15:00,1.1615,1.1615,1.16145,1.16145,75899997.0
2006-12-28 01:16:00,1.16153,1.16153,1.16114,1.16114,130200004.0
2006-12-28 01:17:00,1.16152,1.16158,1.16148,1.16158,55000001.0
2006-12-28 01:18:00,1.16157,1.16163,1.16148,1.16156,127600000.0
2006-12-28 01:19:00,1.1616,1.1616,1.1616,1.1616,41399998.0
2006-12-28 01:20:00,1.16152,1.1616,1.16152,1.1616,15200000.0
2006-12-28 01:21:00,1.16158,1.1616,1.16155,1.16155,49100000.0
2006-12-28 01:22:00,1.1616,1.1616,1.1616,1.1616,21500000.0
2006-12-28 01:23:00,1.1616,1.16162,1.1616,1.16162,32000000.0
2006-12-28 01:24:00,1.1616,1.1616,1.16152,1.16152,26300000.0
2006-12-28 01:25:00,1.16159,1.16159,1.16149,1.16155,33600000.0
2006-12-28 01:26:00,1.1615,1.1615,1.1615,1.1615,800000.0
2006-12-28 01:27:00,1.16153,1.16155,1.16151,1.16155,60700002.0
2006-12-28 01:28:00,1.16165,1.16165,1.16158,1.16158,20300000.0
2006-12-28 01:29:00,1.16165,1.16165,1.16153,1.1616,25000000.0
2006-12-28 01:30:00,1.16153,1.16155,1.16153,1.16155,72300002.0
2006-12-28 01:31:00,1.16158,1.16158,1.16149,1.16152,21600000.0
2006-12-28 01:32:00,1.16154,1.16161,1.16154,1.16161,36800000.0
2006-12-28 01:33:00,1.16158,1.16158,1.1615,1.1615,40000001.0
2006-12-28 01:34:00,1.16146,1.16146,1.16139,1.16139,27900000.0
2006-12-28 01:35:00,1.16149,1.16149,1.16146,1.16146,14400000.0
2006-12-28 01:36:00,1.16155,1.16155,1.16145,1.1615,31999999.0
2006-12-28 01:37:00,1.16147,1.16148,1.16137,1.16148,91600003.0
2006-12-28 01:38:00,1.16145,1.16155,1.16145,1.1615,78000000.0
2006-12-28 01:39:00,1.16147,1.16153,1.16138,1.16153,106200001.0
2006-12-28 01:40:00,1.1614,1.16153,1.1614,1.16153,40599999.0
2006-12-28 01:41:00,1.16155,1.16155,1.16152,1.16152,23189999.0
2006-12-28 01:42:00,1.1615,1.1615,1.1615,1.1615,7200000.0
2006-12-28 01:43:00,1.16148,1.16155,1.16143,1.16155,89600000.0
2006-12-28 01:44:00,1.16147,1.1615,1.16145,1.1615,61400000.0
2006-12-28 01:45:00,1.16148,1.1615,1.16137,1.16149,78900000.0
2006-12-28 01:46:00,1.16145,1.16155,1.16145,1.1615,18000000.0
2006-12-28 01:47:00,1.16153,1.16153,1.16153,1.16153,15100000.0
2006-12-28 01:48:00,1.16153,1.16155,1.16142,1.16155,93400001.0
2006-12-28 01:49:00,1.16153,1.16162,1.16153,1.16158,25100000.0
2006-12-28 01:50:00,1.16157,1.16165,1.16157,1.16165,6400000.0
2006-12-28 01:51:00,1.16159,1.16159,1.16148,1.16148,9600000.0
2006-12-28 01:52:00,1.16151,1.16162,1.16149,1.16162,55999999.0
2006-12-28 01:53:00,1.1616,1.1616,1.1616,1.1616,53400000.0
2006-12-28 01:54:00,1.16158,1.16158,1.16149,1.16158,106599999.0
2006-12-28 01:55:00,1.16155,1.16159,1.16146,1.16151,65800001.0
2006-12-28 01:56:00,1.16152,1.1616,1.16152,1.16154,134199999.0
2006-12-28 01:57:00,1.16152,1.16152,1.16134,1.16135,59799999.0
2006-12-28 01:58:00,1.16141,1.16151,1.16138,1.16145,132000002.0
2006-12-28 01:59:00,1.16135,1.1614,1.16135,1.1614,53800001.0
2006-12-28 02:00:00,1.16143,1.16154,1.16142,1.16143,123900000.0
2006-12-28 02:01:00,1.16151,1.16151,1.16135,1.16135,40800000.0
2006-12-28 02:02:00,1.16144,1.16146,1.16144,1.16146,33200002.0
2006-12-28 02:03:00,1.16148,1.16155,1.1614,1.16152,99600001.0
2006-12-28 02:04:00,1.1615,1.1615,1.16147,1.16147,31700000.0
2006-12-28 02:05:00,1.16155,1.16155,1.16142,1.1615,46000000.0
2006-12-28 02:06:00,1.1614,1.16153,1.1614,1.16153,61500000.0
2006-12-28 02:07:00,1.16155,1.16155,1.16142,1.16145,72300001.0
2006-12-28 02:08:00,1.16112,1.16128,1.16104,1.16111,75499999.0
2006-12-28 02:09:00,1.16133,1.16145,1.16122,1.1614,113399998.0
2006-12-28 02:10:00,1.16148,1.16152,1.16141,1.16141,164600000.0
2006-12-28 02:11:00,1.1614,1.1614,1.16135,1.1614,22400000.0
2006-12-28 02:12:00,1.16138,1.16138,1.16138,1.16138,5600000.0
2006-12-28 02:13:00,1.16141,1.16152,1.16141,1.16152,19900000.0
2006-12-28 02:14:00,1.16142,1.16151,1.16142,1.16151,44700000.0
2006-12-28 02:15:00,1.16155,1.16155,1.16145,1.16155,104000001.0
2006-12-28 02:16:00,1.16123,1.16137,1.16123,1.16137,27300000.0
2006-12-28 02:17:00,1.16151,1.16151,1.16146,1.16146,1400000.0
2006-12-28 02:18:00,1.16142,1.16153,1.16139,1.16152,43200000.0
2006-12-28 02:19:00,1.1614,1.16153,1.1614,1.16144,183599996.0
2006-12-28 02:20:00,1.16135,1.16151,1.16135,1.16151,79700000.0
2006-12-28 02:21:00,1.16141,1.16144,1.16141,1.16144,12700000.0
2006-12-28 02:22:00,1.1614,1.16145,1.16135,1.16145,81299999.0
2006-12-28 02:23:00,1.16136,1.16147,1.16131,1.16141,92799999.0
2006-12-28 02:24:00,1.16147,1.16147,1.16128,1.16128,205500000.0
2006-12-28 02:25:00,1.16128,1.16134,1.16128,1.16134,62600000.0
2006-12-28 02:26:00,1.16127,1.16137,1.16114,1.16129,112900000.0
2006-12-28 02:27:00,1.16126,1.16126,1.16124,1.16124,27100001.0
2006-12-28 02:28:00,1.1612,1.1612,1.1612,1.1612,7200000.0
2006-12-28 02:29:00,1.16115,1.16125,1.16113,1.1612,160100000.0
2006-12-28 02:30:00,1.16122,1.16122,1.1612,1.1612,109200000.0
2006-12-28 02:31:00,1.16106,1.16115,1.16076,1.16098,152599999.0
2006-12-28 02:32:00,1.16111,1.16128,1.161,1.16123,152400000.0
2006-12-28 02:33:00,1.16128,1.1613,1.16114,1.16114,50500001.0
2006-12-28 02:34:00,1.16109,1.16118,1.16108,1.16118,153300000.0
2006-12-28 02:35:00,1.16125,1.16125,1.16115,1.16115,9600000.0
2006-12-28 02:36:00,1.16117,1.16123,1.16109,1.16123,75900000.0
2006-12-28 02:37:00,1.16118,1.16123,1.16111,1.16113,125400001.0
2006-12-28 02:38:00,1.16115,1.1612,1.16115,1.1612,131500002.0
2006-12-28 02:39:00,1.16119,1.16119,1.16109,1.16118,45800001.0
2006-12-28 02:40:00,1.16119,1.16119,1.16105,1.16113,43200000.0
2006-12-28 02:41:00,1.16118,1.16121,1.16107,1.16112,24800000.0
2006-12-28 02:42:00,1.1612,1.16125,1.1612,1.16125,64300000.0
2006-12-28 02:43:00,1.16125,1.16125,1.1612,1.1612,77000000.0
2006-12-28 02:44:00,1.16111,1.16114,1.16111,1.16114,40000000.0
2006-12-28 02:45:00,1.16103,1.16107,1.16097,1.16105,138800003.0
2006-12-28 02:46:00,1.1608,1.16098,1.16065,1.16089,90899998.0
2006-12-28 02:47:00,1.16088,1.16096,1.16069,1.16073,161500002.0
2006-12-28 02:48:00,1.16087,1.16112,1.16087,1.16108,132500001.0
2006-12-28 02:49:00,1.16111,1.16111,1.16104,1.16104,12000000.0
2006-12-28 02:50:00,1.16101,1.16107,1.16099,1.16104,104300001.0
2006-12-28 02:51:00,1.16098,1.16114,1.16098,1.16109,21700000.0
2006-12-28 02:52:00,1.16114,1.16114,1.16111,1.16111,39300000.0
2006-12-28 02:53:00,1.16111,1.16126,1.16111,1.16118,92700000.0
2006-12-28 02:54:00,1.16121,1.16129,1.16121,1.16129,27100000.0
2006-12-28 02:55:00,1.16139,1.1614,1.16117,1.1614,147900001.0
2006-12-28 02:56:00,1.16141,1.16141,1.16134,1.16134,5400000.0
2006-12-28 02:57:00,1.16132,1.16132,1.16128,1.16128,27300000.0
2006-12-28 02:58:00,1.16137,1.16137,1.16133,1.16133,30500001.0
2006-12-28 02:59:00,1.16145,1.16145,1.16132,1.16135,112200001.0
2006-12-28 03:00:00,1.1614,1.16142,1.16127,1.16142,48400000.0
2006-12-28 03:01:00,1.16137,1.16138,1.16137,1.16138,42900001.0
2006-12-28 03:02:00,1.16142,1.16145,1.1613,1.16145,108400000.0
2006-12-28 03:03:00,1.16142,1.16142,1.1613,1.1614,49100000.0
2006-12-28 03:04:00,1.16133,1.16133,1.16105,1.16106,77499999.0
2006-12-28 03:05:00,1.16118,1.16145,1.16118,1.16135,96899998.0
2006-12-28 03:06:00,1.16137,1.16147,1.16137,1.16147,45399999.0
2006-12-28 03:07:00,1.16135,1.16144,1.16117,1.16135,75800000.0
2006-12-28 03:08:00,1.16147,1.16147,1.16134,1.16142,117200003.0
2006-12-28 03:09:00,1.1615,1.16155,1.16145,1.1615,103200000.0
2006-12-28 03:10:00,1.16144,1.16144,1.16139,1.16139,37400001.0
2006-12-28 03:11:00,1.16145,1.16145,1.16135,1.16135,24400000.0
2006-12-28 03:12:00,1.1614,1.16145,1.1614,1.16142,18100000.0
2006-12-28 03:13:00,1.1615,1.1615,1.1614,1.16143,29400000.0
2006-12-28 03:14:00,1.16144,1.1615,1.16134,1.16134,94799999.0
2006-12-28 03:15:00,1.16141,1.16143,1.16134,1.16134,47400002.0
2006-12-28 03:16:00,1.16139,1.16147,1.16127,1.16147,90200000.0
2006-12-28 03:17:00,1.1614,1.16141,1.1613,1.1613,100800000.0
2006-12-28 03:18:00,1.16141,1.16143,1.16129,1.16143,125000003.0
2006-12-28 03:19:00,1.16135,1.1614,1.16135,1.1614,64700000.0
2006-12-28 03:20:00,1.16145,1.16145,1.1614,1.1614,4000000.0
2006-12-28 03:21:00,1.16159,1.16159,1.16138,1.1614,45900000.0
2006-12-28 03:22:00,1.1614,1.1614,1.16131,1.16135,50800000.0
2006-12-28 03:23:00,1.16127,1.16141,1.16127,1.16137,103300001.0
2006-12-28 03:24:00,1.16137,1.16146,1.16137,1.16143,141200003.0
2006-12-28 03:25:00,1.16138,1.16146,1.16128,1.16144,98899998.0
2006-12-28 03:26:00,1.16145,1.16156,1.16138,1.16156,136900002.0
2006-12-28 03:27:00,1.16156,1.16157,1.16156,1.16157,34300000.0
2006-12-28 03:28:00,1.16151,1.16158,1.16147,1.16153,71700002.0
2006-12-28 03:29:00,1.16154,1.16165,1.16148,1.1616,140100003.0
2006-12-28 03:30:00,1.1617,1.1617,1.16157,1.16159,89300001.0
2006-12-28 03:31:00,1.1616,1.16162,1.16153,1.16162,53400000.0
2006-12-28 03:32:00,1.16162,1.16163,1.16162,1.16163,10600000.0
2006-12-28 03:33:00,1.16156,1.16166,1.16156,1.16165,56700000.0
2006-12-28 03:34:00,1.1616,1.16168,1.1616,1.16168,25500000.0
2006-12-28 03:35:00,1.16153,1.16153,1.16136,1.16136,83999999.0
2006-12-28 03:36:00,1.16128,1.1615,1.16123,1.16132,172300001.0
2006-12-28 03:37:00,1.1613,1.1613,1.1613,1.1613,19299999.0
2006-12-28 03:38:00,1.16122,1.16139,1.16122,1.16139,84700003.0
2006-12-28 03:39:00,1.1615,1.16155,1.16148,1.1615,79200000.0
2006-12-28 03:40:00,1.1614,1.1615,1.16131,1.16148,184000002.0
2006-12-28 03:41:00,1.16145,1.16157,1.16145,1.16155,74600000.0
2006-12-28 03:42:00,1.16142,1.16154,1.16127,1.16134,162700004.0
2006-12-28 03:43:00,1.16158,1.16158,1.16139,1.16139,169599995.0
2006-12-28 03:44:00,1.16148,1.16148,1.1614,1.1614,35800000.0
2006-12-28 03:45:00,1.16142,1.1615,1.1614,1.1614,147399998.0
2006-12-28 03:46:00,1.16145,1.16148,1.16145,1.16148,37200002.0
2006-12-28 03:47:00,1.1615,1.1615,1.16144,1.1615,103499998.0
2006-12-28 03:48:00,1.1614,1.16151,1.16116,1.16116,158800000.0
2006-12-28 03:49:00,1.16148,1.16148,1.16139,1.1614,77200002.0
2006-12-28 03:50:00,1.1614,1.1615,1.1614,1.1615,10400000.0
2006-12-28 03:51:00,1.16139,1.16148,1.16139,1.16148,16700000.0
2006-12-28 03:52:00,1.16107,1.16149,1.16107,1.16146,142300000.0
2006-12-28 03:53:00,1.16158,1.16158,1.16153,1.16157,50500000.0
2006-12-28 03:54:00,1.1615,1.1615,1.16145,1.1615,95300001.0
2006-12-28 03:55:00,1.1615,1.1615,1.1615,1.1615,35800001.0
2006-12-28 03:56:00,1.16148,1.16158,1.16139,1.16147,142600002.0
2006-12-28 03:57:00,1.16148,1.16162,1.16148,1.16148,65899998.0
2006-12-28 03:58:00,1.16143,1.16158,1.16136,1.16152,104500001.0
2006-12-28 03:59:00,1.16156,1.16167,1.1615,1.16163,77899999.0
2006-12-28 04:00:00,1.16168,1.16177,1.16168,1.16177,32800000.0
2006-12-28 04:01:00,1.16172,1.16172,1.16152,1.16152,70000001.0
2006-12-28 04:02:00,1.16158,1.16158,1.16152,1.16152,87599998.0
2006-12-28 04:03:00,1.16137,1.16143,1.16137,1.16143,36599999.0
2006-12-28 04:04:00,1.16159,1.1617,1.16115,1.16136,132500002.0
2006-12-28 04:05:00,1.16136,1.1614,1.16121,1.16121,144800002.0
2006-12-28 04:06:00,1.16122,1.16133,1.16109,1.16133,79000001.0
2006-12-28 04:07:00,1.1616,1.1616,1.16152,1.16158,88499998.0
2006-12-28 04:08:00,1.16149,1.16156,1.16149,1.16156,44100001.0
2006-12-28 04:09:00,1.16159,1.16159,1.16145,1.16145,61399999.0
2006-12-28 04:10:00,1.16138,1.16138,1.16124,1.16132,158000001.0
2006-12-28 04:11:00,1.16129,1.16136,1.16129,1.16136,19900000.0
2006-12-28 04:12:00,1.16141,1.16141,1.16127,1.16131,195699999.0
2006-12-28 04:13:00,1.16137,1.16138,1.16135,1.16138,53600000.0
2006-12-28 04:14:00,1.16137,1.16142,1.16127,1.16127,131200002.0
2006-12-28 04:15:00,1.16133,1.16141,1.16131,1.16133,69799999.0
2006-12-28 04:16:00,1.16129,1.16136,1.16129,1.16136,17200000.0
2006-12-28 04:17:00,1.1613,1.16138,1.1613,1.16138,80700002.0
2006-12-28 04:18:00,1.16138,1.16157,1.16132,1.16157,114299998.0
2006-12-28 04:19:00,1.16157,1.16162,1.16138,1.1616,97600000.0
2006-12-28 04:20:00,1.16156,1.16156,1.16144,1.16144,16100000.0
2006-12-28 04:21:00,1.1613,1.16136,1.16124,1.16136,141899999.0
2006-12-28 04:22:00,1.16126,1.16167,1.16121,1.16167,62700000.0
2006-12-28 04:23:00,1.16138,1.16138,1.16126,1.16126,77499999.0
2006-12-28 04:24:00,1.16125,1.16135,1.16125,1.16125,65400001.0
2006-12-28 04:25:00,1.16133,1.16138,1.16129,1.16129,114199999.0
2006-12-28 04:26:00,1.16125,1.16125,1.16125,1.16125,29500000.0
2006-12-28 04:27:00,1.16134,1.16144,1.16134,1.16144,16800000.0
2006-12-28 04:28:00,1.1613,1.1613,1.1613,1.1613,3200000.0
2006-12-28 04:29:00,1.16138,1.16138,1.16123,1.16133,76800002.0
2006-12-28 04:30:00,1.16128,1.16146,1.16126,1.1614,117100002.0
2006-12-28 04:31:00,1.16145,1.16145,1.16135,1.1614,36799999.0
2006-12-28 04:32:00,1.16134,1.16145,1.16134,1.16137,50900001.0
2006-12-28 04:33:00,1.16135,1.1614,1.1613,1.16135,75100000.0
2006-12-28 04:34:00,1.1614,1.16145,1.16135,1.1614,107100002.0
2006-12-28 04:35:00,1.1614,1.1614,1.16137,1.16137,18300000.0
2006-12-28 04:36:00,1.16137,1.16154,1.16135,1.16152,41300000.0
2006-12-28 04:37:00,1.16152,1.1616,1.16152,1.1616,65200000.0
2006-12-28 04:38:00,1.1616,1.16165,1.16158,1.1616,113099998.0
2006-12-28 04:39:00,1.16157,1.16166,1.16142,1.16142,31500000.0
2006-12-28 04:40:00,1.16158,1.1616,1.16155,1.16155,64999999.0
2006-12-28 04:41:00,1.16172,1.16172,1.16127,1.16148,99700001.0
2006-12-28 04:42:00,1.16153,1.16153,1.16138,1.16148,123900002.0
2006-12-28 04:43:00,1.16146,1.1615,1.16133,1.1614,95400000.0
2006-12-28 04:44:00,1.1614,1.1614,1.1614,1.1614,24100000.0
2006-12-28 04:45:00,1.16148,1.1615,1.16138,1.16138,100700002.0
2006-12-28 04:46:00,1.1614,1.16142,1.16135,1.1614,91300001.0
2006-12-28 04:47:00,1.16134,1.1615,1.16134,1.16139,33800000.0
2006-12-28 04:48:00,1.1614,1.1614,1.16135,1.16135,73399999.0
2006-12-28 04:49:00,1.1614,1.1614,1.16132,1.16135,74000000.0
2006-12-28 04:50:00,1.16136,1.1615,1.16136,1.16142,58199998.0
2006-12-28 04:51:00,1.16135,1.16157,1.16115,1.16146,30000000.0
2006-12-28 04:52:00,1.1613,1.16141,1.16109,1.16123,101000001.0
2006-12-28 04:53:00,1.16147,1.16153,1.1614,1.16143,60300000.0
2006-12-28 04:54:00,1.16129,1.16137,1.16125,1.16137,66799999.0
2006-12-28 04:55:00,1.16135,1.16145,1.16135,1.16142,114199999.0
2006-12-28 04:56:00,1.16137,1.1615,1.16137,1.16143,84400000.0
2006-12-28 04:57:00,1.16142,1.16142,1.1613,1.16132,86600002.0
2006-12-28 04:58:00,1.16126,1.16126,1.16114,1.16115,53700002.0
2006-12-28 04:59:00,1.16115,1.16115,1.16107,1.16109,109999999.0
2006-12-28 05:00:00,1.16114,1.16114,1.16106,1.16106,15700000.0
2006-12-28 05:01:00,1.16127,1.1614,1.16117,1.16117,77700000.0
2006-12-28 05:02:00,1.1611,1.16119,1.16106,1.16116,70900000.0
2006-12-28 05:03:00,1.16122,1.16126,1.16117,1.16126,120500003.0
2006-12-28 05:04:00,1.16119,1.16142,1.16119,1.16126,113100000.0
2006-12-28 05:05:00,1.16124,1.16127,1.16123,1.16127,31200000.0
2006-12-28 05:06:00,1.1613,1.1613,1.16117,1.16122,75200000.0
2006-12-28 05:07:00,1.16131,1.16131,1.16119,1.16125,109500001.0
2006-12-28 05:08:00,1.16124,1.16128,1.16123,1.16124,90899999.0
2006-12-28 05:09:00,1.16128,1.16136,1.16115,1.16115,151499998.0
2006-12-28 05:10:00,1.16117,1.16126,1.16115,1.16126,143300000.0
2006-12-28 05:11:00,1.16132,1.16132,1.16125,1.16125,13500000.0
2006-12-28 05:12:00,1.16135,1.16141,1.16124,1.16124,102500001.0
2006-12-28 05:13:00,1.16121,1.1613,1.16121,1.16121,125700002.0
2006-12-28 05:14:00,1.16125,1.16127,1.16121,1.16127,62400003.0
2006-12-28 05:15:00,1.16112,1.16132,1.16103,1.16122,162400003.0
2006-12-28 05:16:00,1.16132,1.16132,1.16115,1.16115,95899998.0
2006-12-28 05:17:00,1.16123,1.16128,1.16118,1.16118,65300001.0
2006-12-28 05:18:00,1.16118,1.16125,1.16118,1.1612,114000000.0
2006-12-28 05:19:00,1.16124,1.16124,1.1612,1.1612,42400000.0
2006-12-28 05:20:00,1.16135,1.16135,1.16118,1.16125,34499999.0
2006-12-28 05:21:00,1.1612,1.16134,1.1612,1.16126,104100000.0
2006-12-28 05:22:00,1.16134,1.16138,1.16128,1.16138,106400001.0
2006-12-28 05:23:00,1.16136,1.1614,1.1613,1.16131,79800001.0
2006-12-28 05:24:00,1.16135,1.16135,1.16135,1.16135,4800000.0
2006-12-28 05:25:00,1.1613,1.1613,1.1613,1.1613,8800000.0
2006-12-28 05:26:00,1.16131,1.16137,1.16129,1.16129,31300000.0
2006-12-28 05:27:00,1.1613,1.16135,1.1613,1.16135,40700000.0
2006-12-28 05:28:00,1.16135,1.16135,1.16135,1.16135,19200000.0
2006-12-28 05:29:00,1.16147,1.16154,1.16113,1.16131,141400000.0
2006-12-28 05:30:00,1.16127,1.16136,1.16127,1.16127,79000000.0
2006-12-28 05:31:00,1.16135,1.16148,1.16134,1.16148,60700000.0
2006-12-28 05:32:00,1.16152,1.16152,1.16148,1.16148,40100000.0
2006-12-28 05:33:00,1.16115,1.16131,1.16115,1.16131,39800000.0
2006-12-28 05:34:00,1.16127,1.16139,1.16108,1.16137,151000000.0
2006-12-28 05:35:00,1.16133,1.16133,1.16115,1.16115,85600000.0
2006-12-28 05:36:00,1.16116,1.16128,1.1611,1.16121,78500001.0
2006-12-28 05:37:00,1.16122,1.16129,1.16093,1.16115,136799998.0
2006-12-28 05:38:00,1.16139,1.16143,1.16129,1.16138,132700001.0
2006-12-28 05:39:00,1.16123,1.16135,1.16115,1.16127,160099999.0
2006-12-28 05:40:00,1.16123,1.16141,1.16103,1.16141,113000000.0
2006-12-28 05:41:00,1.1614,1.16144,1.16116,1.16142,184099999.0
2006-12-28 05:42:00,1.16142,1.16142,1.16123,1.16125,147099998.0
2006-12-28 05:43:00,1.16122,1.16138,1.16122,1.16138,49400000.0
2006-12-28 05:44:00,1.16125,1.16135,1.16125,1.16128,44700000.0
2006-12-28 05:45:00,1.16121,1.16135,1.1612,1.1612,126599998.0
2006-12-28 05:46:00,1.1613,1.16135,1.1613,1.16135,46299999.0
2006-12-28 05:47:00,1.1613,1.16132,1.16122,1.1613,125300002.0
2006-12-28 05:48:00,1.16123,1.16127,1.16123,1.16127,7200000.0
2006-12-28 05:49:00,1.16125,1.16129,1.16119,1.16125,90900001.0
2006-12-28 05:50:00,1.16117,1.16127,1.16117,1.16127,53200000.0
2006-12-28 05:51:00,1.16121,1.16129,1.16115,1.16115,43400000.0
2006-12-28 05:52:00,1.16127,1.16128,1.16114,1.16114,86700000.0
2006-12-28 05:53:00,1.16118,1.16132,1.16111,1.16132,142400001.0
2006-12-28 05:54:00,1.16131,1.16131,1.16124,1.16124,35800000.0
2006-12-28 05:55:00,1.16122,1.16126,1.16119,1.16125,50400001.0
2006-12-28 05:56:00,1.16118,1.1612,1.16118,1.1612,35100001.0
2006-12-28 05:57:00,1.16115,1.1612,1.16115,1.1612,93700001.0
2006-12-28 05:58:00,1.1612,1.16125,1.16115,1.16115,115900001.0
2006-12-28 05:59:00,1.16112,1.16112,1.16108,1.16108,7200000.0
2006-12-28 06:00:00,1.16113,1.16124,1.16113,1.16124,6400000.0
2006-12-28 06:01:00,1.16131,1.1614,1.16122,1.16128,119800000.0
2006-12-28 06:02:00,1.16132,1.16144,1.16129,1.16135,35100000.0
2006-12-28 06:03:00,1.16135,1.16143,1.16133,1.16133,88000002.0
2006-12-28 06:04:00,1.16129,1.16135,1.16129,1.16133,60300000.0
2006-12-28 06:05:00,1.16145,1.16145,1.16132,1.16135,55200000.0
2006-12-28 06:06:00,1.16137,1.16137,1.16127,1.16127,95299998.0
2006-12-28 06:07:00,1.16127,1.16135,1.16125,1.16135,32300000.0
2006-12-28 06:08:00,1.1613,1.16139,1.1613,1.16139,121900003.0
2006-12-28 06:09:00,1.16139,1.16145,1.16135,1.16135,52000001.0
2006-12-28 06:10:00,1.16151,1.16151,1.16137,1.16151,61500000.0
2006-12-28 06:11:00,1.16144,1.16152,1.16144,1.16147,84600001.0
2006-12-28 06:12:00,1.1615,1.1616,1.1615,1.1615,130100001.0
2006-12-28 06:13:00,1.16151,1.16154,1.16151,1.16154,43800000.0
2006-12-28 06:14:00,1.16148,1.16148,1.16137,1.16142,118099998.0
2006-12-28 06:15:00,1.1614,1.16144,1.16127,1.16138,117399999.0
2006-12-28 06:16:00,1.16131,1.16141,1.16126,1.16141,54500000.0
2006-12-28 06:17:00,1.16136,1.16139,1.16127,1.16138,125700002.0
2006-12-28 06:18:00,1.16139,1.16143,1.1613,1.16138,124800001.0
2006-12-28 06:19:00,1.16148,1.1615,1.16144,1.1615,51500000.0
2006-12-28 06:20:00,1.16145,1.16148,1.16142,1.16142,89300004.0
2006-12-28 06:21:00,1.16135,1.16148,1.16132,1.16148,79700000.0
2006-12-28 06:22:00,1.1614,1.16143,1.16121,1.16137,146599999.0
2006-12-28 06:23:00,1.16144,1.16145,1.16139,1.16143,68800000.0
2006-12-28 06:24:00,1.16142,1.16149,1.16142,1.16149,97000000.0
2006-12-28 06:25:00,1.16125,1.1614,1.1609,1.16137,164900000.0
2006-12-28 06:26:00,1.16146,1.16153,1.16139,1.16142,92599998.0
2006-12-28 06:27:00,1.16148,1.16148,1.16133,1.16133,105600000.0
2006-12-28 06:28:00,1.16131,1.16145,1.1613,1.1613,16300000.0
2006-12-28 06:29:00,1.16135,1.1614,1.16132,1.16133,91999999.0
2006-12-28 06:30:00,1.16129,1.16138,1.16129,1.16138,20000000.0
2006-12-28 06:31:00,1.16126,1.16126,1.16116,1.16116,110100000.0
2006-12-28 06:32:00,1.16108,1.16134,1.16107,1.16126,111600000.0
2006-12-28 06:33:00,1.16137,1.16137,1.16122,1.16122,7500000.0
2006-12-28 06:34:00,1.1613,1.16139,1.1613,1.16139,41900000.0
2006-12-28 06:35:00,1.16133,1.16139,1.16126,1.16126,135800001.0
2006-12-28 06:36:00,1.16122,1.16122,1.16122,1.16122,19900000.0
2006-12-28 06:37:00,1.16131,1.16138,1.1613,1.16138,78300000.0
2006-12-28 06:38:00,1.16103,1.16128,1.16103,1.1612,91099997.0
2006-12-28 06:39:00,1.16136,1.16136,1.1613,1.16132,52900000.0
2006-12-28 06:40:00,1.16137,1.16142,1.16131,1.16142,71900000.0
2006-12-28 06:41:00,1.16124,1.16127,1.16106,1.16106,48600001.0
2006-12-28 06:42:00,1.16133,1.16142,1.16124,1.16141,114599997.0
2006-12-28 06:43:00,1.16133,1.16133,1.16111,1.16119,72799999.0
2006-12-28 06:44:00,1.16129,1.16133,1.16125,1.16125,37200000.0
2006-12-28 06:45:00,1.16133,1.16143,1.16133,1.16134,51900000.0
2006-12-28 06:46:00,1.1614,1.1614,1.16122,1.16122,78399998.0
2006-12-28 06:47:00,1.1612,1.16133,1.1612,1.16129,152700001.0
2006-12-28 06:48:00,1.16128,1.16132,1.16123,1.16132,29500000.0
2006-12-28 06:49:00,1.1613,1.16139,1.16128,1.16133,100799998.0
2006-12-28 06:50:00,1.1613,1.16132,1.16125,1.1613,57000002.0
2006-12-28 06:51:00,1.16128,1.16128,1.161,1.16127,108499999.0
2006-12-28 06:52:00,1.16127,1.16134,1.16121,1.16125,65499999.0
2006-12-28 06:53:00,1.16068,1.16118,1.16052,1.16115,164300000.0
2006-12-28 06:54:00,1.16128,1.16128,1.16127,1.16127,3700000.0
2006-12-28 06:55:00,1.1613,1.1613,1.16125,1.16125,65600001.0
2006-12-28 06:56:00,1.16125,1.16131,1.16125,1.1613,176799999.0
2006-12-28 06:57:00,1.16122,1.1614,1.16086,1.16123,125700001.0
2006-12-28 06:58:00,1.1613,1.1613,1.16121,1.16122,116600000.0
2006-12-28 06:59:00,1.16119,1.16131,1.16119,1.1613,190299998.0
2006-12-28 07:00:00,1.16127,1.16132,1.16085,1.16085,130900003.0
2006-12-28 07:01:00,1.161,1.16115,1.16085,1.16115,118699999.0
2006-12-28 07:02:00,1.16122,1.16122,1.16093,1.16093,63400001.0
2006-12-28 07:03:00,1.16105,1.1614,1.16105,1.16132,107399999.0
2006-12-28 07:04:00,1.16125,1.1613,1.1612,1.1613,70700002.0
2006-12-28 07:05:00,1.16123,1.16138,1.16123,1.16132,136300002.0
2006-12-28 07:06:00,1.16139,1.16144,1.16134,1.16134,78599998.0
2006-12-28 07:07:00,1.16133,1.16138,1.16133,1.16133,44400000.0
2006-12-28 07:08:00,1.16137,1.16137,1.16127,1.16129,151300003.0
2006-12-28 07:09:00,1.16135,1.16145,1.16135,1.16135,197099996.0
2006-12-28 07:10:00,1.1614,1.16142,1.1614,1.16142,25499999.0
2006-12-28 07:11:00,1.1614,1.1614,1.1614,1.1614,17600000.0
2006-12-28 07:12:00,1.16135,1.16145,1.16135,1.16138,93700003.0
2006-12-28 07:13:00,1.16133,1.16133,1.16091,1.16091,77700001.0
2006-12-28 07:14:00,1.16135,1.16137,1.16129,1.16129,121700002.0
2006-12-28 07:15:00,1.16128,1.16137,1.16128,1.16137,83199999.0
2006-12-28 07:16:00,1.16132,1.16132,1.16123,1.16123,124500002.0
2006-12-28 07:17:00,1.16135,1.16135,1.16128,1.16135,83700001.0
2006-12-28 07:18:00,1.16137,1.16148,1.16137,1.16148,92199998.0
2006-12-28 07:19:00,1.16152,1.16159,1.16141,1.16145,159799999.0
2006-12-28 07:20:00,1.16139,1.16146,1.16139,1.16146,41399999.0
2006-12-28 07:21:00,1.16145,1.16147,1.1614,1.1614,127099999.0
2006-12-28 07:22:00,1.16135,1.16147,1.16135,1.16147,36800000.0
2006-12-28 07:23:00,1.16146,1.16146,1.16142,1.16142,3000000.0
2006-12-28 07:24:00,1.16139,1.16139,1.16128,1.16128,28800000.0
2006-12-28 07:25:00,1.16134,1.16144,1.16134,1.16135,153599999.0
2006-12-28 07:26:00,1.1613,1.16134,1.16104,1.16126,100299998.0
2006-12-28 07:27:00,1.16137,1.16138,1.16127,1.16136,121999997.0
2006-12-28 07:28:00,1.16137,1.16146,1.16112,1.16138,117500000.0
2006-12-28 07:29:00,1.16135,1.1615,1.16111,1.16125,107500002.0
2006-12-28 07:30:00,1.16128,1.16134,1.16113,1.16127,65400000.0
2006-12-28 07:31:00,1.1613,1.16135,1.16122,1.1613,112900002.0
2006-12-28 07:32:00,1.1614,1.16152,1.1614,1.16142,85399998.0
2006-12-28 07:33:00,1.16143,1.16148,1.16141,1.16142,62900000.0
2006-12-28 07:34:00,1.1613,1.1613,1.16097,1.16123,76700002.0
2006-12-28 07:35:00,1.16135,1.16145,1.16135,1.1614,42200001.0
2006-12-28 07:36:00,1.16138,1.16142,1.16128,1.1613,118100001.0
2006-12-28 07:37:00,1.1613,1.1613,1.1613,1.1613,800000.0
2006-12-28 07:38:00,1.16135,1.16135,1.16125,1.1613,9100000.0
2006-12-28 07:39:00,1.1612,1.16126,1.1612,1.16126,74600001.0
2006-12-28 07:40:00,1.16125,1.1613,1.16125,1.16128,99700002.0
2006-12-28 07:41:00,1.16126,1.16132,1.16122,1.16123,126499999.0
2006-12-28 07:42:00,1.16122,1.16122,1.16096,1.1612,69800000.0
2006-12-28 07:43:00,1.16122,1.16129,1.16098,1.16105,169300002.0
2006-12-28 07:44:00,1.16135,1.16141,1.1613,1.16137,72499999.0
2006-12-28 07:45:00,1.16121,1.16139,1.16121,1.1613,48999999.0
2006-12-28 07:46:00,1.16122,1.16126,1.16122,1.16126,1600000.0
2006-12-28 07:47:00,1.16126,1.16126,1.16119,1.16119,12000000.0
2006-12-28 07:48:00,1.16121,1.16129,1.16121,1.16129,105599999.0
2006-12-28 07:49:00,1.1613,1.16135,1.16125,1.1613,131600000.0
2006-12-28 07:50:00,1.16123,1.16134,1.16121,1.16129,84300000.0
2006-12-28 07:51:00,1.16129,1.16129,1.16123,1.16123,111900000.0
2006-12-28 07:52:00,1.1613,1.1613,1.16125,1.16125,55000000.0
2006-12-28 07:53:00,1.1613,1.1613,1.1613,1.1613,65500000.0
2006-12-28 07:54:00,1.1613,1.16135,1.16125,1.16125,141999998.0
2006-12-28 07:55:00,1.1613,1.16135,1.16122,1.16135,51500000.0
2006-12-28 07:56:00,1.16138,1.16138,1.16138,1.16138,8200000.0
2006-12-28 07:57:00,1.1613,1.1613,1.16128,1.16128,26599999.0
2006-12-28 07:58:00,1.16132,1.16132,1.16102,1.16102,158200001.0
2006-12-28 07:59:00,1.16125,1.16131,1.16122,1.16123,33600000.0
2006-12-28 08:00:00,1.16122,1.16133,1.16118,1.16133,144799998.0
2006-12-28 08:01:00,1.16125,1.16135,1.16125,1.16135,8800000.0
2006-12-28 08:02:00,1.16125,1.16135,1.16125,1.1613,39200000.0
2006-12-28 08:03:00,1.16127,1.16135,1.16125,1.16135,48499999.0
2006-12-28 08:04:00,1.16127,1.16133,1.16121,1.16128,117999999.0
2006-12-28 08:05:00,1.16121,1.16128,1.1612,1.16128,80799997.0
2006-12-28 08:06:00,1.16135,1.16135,1.1613,1.16135,54800000.0
2006-12-28 08:07:00,1.16128,1.16128,1.16117,1.16121,98899999.0
2006-12-28 08:08:00,1.16126,1.16126,1.16126,1.16126,36699999.0
2006-12-28 08:09:00,1.16129,1.16129,1.16112,1.16112,53400000.0
2006-12-28 08:10:00,1.16121,1.16132,1.16113,1.16132,182400002.0
2006-12-28 08:11:00,1.16132,1.16135,1.16123,1.16135,26700000.0
2006-12-28 08:12:00,1.16135,1.16135,1.1613,1.1613,1600000.0
2006-12-28 08:13:00,1.16133,1.16137,1.16125,1.16125,30400000.0
2006-12-28 08:14:00,1.16125,1.16135,1.16125,1.1613,72300002.0
2006-12-28 08:15:00,1.16135,1.16145,1.16128,1.16128,79999999.0
2006-12-28 08:16:00,1.1613,1.1613,1.16125,1.16125,19000000.0
2006-12-28 08:17:00,1.16137,1.16137,1.16127,1.16128,65100000.0
2006-12-28 08:18:00,1.16125,1.16125,1.16125,1.16125,15200000.0
2006-12-28 08:19:00,1.16128,1.16133,1.16095,1.16123,55399999.0
2006-12-28 08:20:00,1.16127,1.16129,1.16126,1.16129,121500001.0
2006-12-28 08:21:00,1.16133,1.16133,1.1612,1.16125,74300002.0
2006-12-28 08:22:00,1.16125,1.16128,1.16123,1.16125,85300002.0
2006-12-28 08:23:00,1.16125,1.16131,1.1612,1.16129,93500001.0
2006-12-28 08:24:00,1.16125,1.16126,1.16122,1.16122,164000004.0
2006-12-28 08:25:00,1.16122,1.16128,1.1612,1.16128,161200002.0
2006-12-28 08:26:00,1.16124,1.16132,1.16116,1.16132,38400000.0
2006-12-28 08:27:00,1.1612,1.16135,1.1612,1.16132,59900000.0
2006-12-28 08:28:00,1.1613,1.1613,1.1613,1.1613,6400000.0
2006-12-28 08:29:00,1.1613,1.1613,1.1612,1.1612,26700000.0
2006-12-28 08:30:00,1.16124,1.16133,1.16124,1.16128,39200000.0
2006-12-28 08:31:00,1.1613,1.16131,1.16124,1.1613,109800001.0
2006-12-28 08:32:00,1.16139,1.16143,1.16132,1.1614,95099998.0
2006-12-28 08:33:00,1.16135,1.16145,1.16135,1.16145,155500002.0
2006-12-28 08:34:00,1.16138,1.16142,1.16126,1.16142,66800000.0
2006-12-28 08:35:00,1.16134,1.16141,1.16123,1.16137,99299999.0
2006-12-28 08:36:00,1.16137,1.16137,1.16126,1.16126,17500000.0
2006-12-28 08:37:00,1.16125,1.16125,1.16125,1.16125,43900001.0
2006-12-28 08:38:00,1.16117,1.16124,1.16112,1.16124,99300001.0
2006-12-28 08:39:00,1.1612,1.16124,1.16112,1.16112,100399998.0
2006-12-28 08:40:00,1.16112,1.16118,1.16107,1.16107,118400000.0
2006-12-28 08:41:00,1.16108,1.16121,1.16101,1.16101,87399999.0
2006-12-28 08:42:00,1.16105,1.16109,1.16103,1.16106,37600000.0
2006-12-28 08:43:00,1.16113,1.16113,1.16105,1.16105,55900000.0
2006-12-28 08:44:00,1.16115,1.16115,1.16115,1.16115,13700000.0
2006-12-28 08:45:00,1.16109,1.16111,1.16105,1.16106,115600002.0
2006-12-28 08:46:00,1.16105,1.16107,1.16105,1.16107,20399999.0
2006-12-28 08:47:00,1.16107,1.16107,1.161,1.161,11200000.0
2006-12-28 08:48:00,1.16085,1.16133,1.16073,1.16129,159400000.0
2006-12-28 08:49:00,1.16121,1.16134,1.16121,1.16134,32800000.0
2006-12-28 08:50:00,1.16135,1.16141,1.16135,1.16138,68500001.0
2006-12-28 08:51:00,1.16122,1.16129,1.16122,1.16129,50200000.0
2006-12-28 08:52:00,1.1613,1.16132,1.1613,1.16132,70100000.0
2006-12-28 08:53:00,1.16126,1.1613,1.16118,1.16126,94399998.0
2006-12-28 08:54:00,1.16123,1.16135,1.16123,1.16135,40100000.0
2006-12-28 08:55:00,1.16129,1.16134,1.1612,1.16134,95499999.0
2006-12-28 08:56:00,1.1613,1.16133,1.16125,1.16127,81399998.0
2006-12-28 08:57:00,1.16124,1.16134,1.16122,1.16122,63100001.0
2006-12-28 08:58:00,1.16127,1.16131,1.16117,1.16122,89900000.0
2006-12-28 08:59:00,1.16122,1.16136,1.16122,1.16136,58200001.0
2006-12-28 09:00:00,1.16131,1.16131,1.16113,1.16113,56900000.0
2006-12-28 09:01:00,1.16112,1.16112,1.16108,1.16108,24700000.0
2006-12-28 09:02:00,1.16111,1.16119,1.1611,1.16111,56999998.0
2006-12-28 09:03:00,1.1612,1.16125,1.16115,1.1612,95100000.0
2006-12-28 09:04:00,1.16118,1.16122,1.16106,1.16122,124700003.0
2006-12-28 09:05:00,1.16122,1.16125,1.16119,1.16119,54899998.0
2006-12-28 09:06:00,1.16113,1.16119,1.16107,1.16107,67800001.0
2006-12-28 09:07:00,1.16114,1.16117,1.16114,1.16116,49700000.0
2006-12-28 09:08:00,1.1612,1.16133,1.16118,1.16133,138600000.0
2006-12-28 09:09:00,1.16125,1.16135,1.16125,1.16135,32800001.0
2006-12-28 09:10:00,1.16127,1.16127,1.1612,1.1612,89199999.0
2006-12-28 09:11:00,1.16113,1.16122,1.16113,1.1612,81199998.0
2006-12-28 09:12:00,1.16126,1.16131,1.16126,1.16131,35300000.0
2006-12-28 09:13:00,1.16123,1.16123,1.16112,1.16112,39000000.0
2006-12-28 09:14:00,1.16119,1.16119,1.16116,1.16116,16700000.0
2006-12-28 09:15:00,1.16118,1.16118,1.16107,1.16107,86200000.0
2006-12-28 09:16:00,1.16105,1.16113,1.16102,1.16109,125499999.0
2006-12-28 09:17:00,1.1608,1.16107,1.16071,1.16086,90099997.0
2006-12-28 09:18:00,1.16098,1.16099,1.16098,1.16099,20700001.0
2006-12-28 09:19:00,1.16097,1.16113,1.16097,1.16103,153700001.0
2006-12-28 09:20:00,1.1611,1.1611,1.161,1.1611,64100000.0
2006-12-28 09:21:00,1.16098,1.16099,1.16087,1.16092,76299999.0
2006-12-28 09:22:00,1.16087,1.16093,1.16039,1.1607,155300002.0
2006-12-28 09:23:00,1.16093,1.16098,1.16089,1.16095,97899999.0
2006-12-28 09:24:00,1.16103,1.16103,1.16085,1.16085,96400000.0
2006-12-28 09:25:00,1.1609,1.16095,1.16085,1.1609,86400002.0
2006-12-28 09:26:00,1.1609,1.1609,1.1609,1.1609,4800000.0
2006-12-28 09:27:00,1.16093,1.16093,1.16082,1.16082,46200000.0
2006-12-28 09:28:00,1.16088,1.16088,1.16083,1.16087,27899999.0
2006-12-28 09:29:00,1.16086,1.16088,1.16085,1.16088,46100001.0
2006-12-28 09:30:00,1.16084,1.16084,1.16084,1.16084,40099999.0
2006-12-28 09:31:00,1.16094,1.16094,1.16079,1.16087,71599998.0
2006-12-28 09:32:00,1.16085,1.1609,1.16085,1.1609,38500000.0
2006-12-28 09:33:00,1.16087,1.16087,1.16083,1.16083,30300001.0
2006-12-28 09:34:00,1.16075,1.16075,1.16075,1.16075,39500000.0
2006-12-28 09:35:00,1.1608,1.16085,1.1608,1.16085,17200000.0
2006-12-28 09:36:00,1.1608,1.1608,1.16077,1.16077,26200000.0
2006-12-28 09:37:00,1.16083,1.16091,1.16077,1.16077,97000001.0
2006-12-28 09:38:00,1.16083,1.1609,1.16078,1.16082,112000000.0
2006-12-28 09:39:00,1.1608,1.16089,1.16076,1.16089,108000003.0
2006-12-28 09:40:00,1.1609,1.16095,1.1609,1.16095,8800000.0
2006-12-28 09:41:00,1.16084,1.16096,1.16084,1.16086,97999999.0
2006-12-28 09:42:00,1.161,1.16108,1.16097,1.16106,83399998.0
2006-12-28 09:43:00,1.161,1.16107,1.161,1.161,22300000.0
2006-12-28 09:44:00,1.16097,1.16109,1.16097,1.16102,50999999.0
2006-12-28 09:45:00,1.16099,1.16106,1.16099,1.16106,23800000.0
2006-12-28 09:46:00,1.16115,1.16115,1.16115,1.16115,800000.0
2006-12-28 09:47:00,1.16103,1.16115,1.16102,1.16102,50400000.0
2006-12-28 09:48:00,1.16104,1.16104,1.16104,1.16104,26000000.0
2006-12-28 09:49:00,1.16112,1.16112,1.1611,1.1611,37599999.0
2006-12-28 09:50:00,1.16101,1.16104,1.16101,1.16104,57299999.0
2006-12-28 09:51:00,1.16102,1.16107,1.161,1.16107,87200002.0
2006-12-28 09:52:00,1.16094,1.16108,1.16094,1.16104,75800000.0
2006-12-28 09:53:00,1.16099,1.1613,1.16097,1.1613,95000000.0
2006-12-28 09:54:00,1.16108,1.16108,1.16099,1.16103,37500000.0
2006-12-28 09:55:00,1.1611,1.16115,1.16105,1.16115,159900001.0
2006-12-28 09:56:00,1.1611,1.1611,1.16107,1.16107,51000001.0
2006-12-28 09:57:00,1.1611,1.16115,1.16102,1.16105,144800002.0
2006-12-28 09:58:00,1.161,1.16108,1.16076,1.16081,117500001.0
2006-12-28 09:59:00,1.16102,1.16128,1.16102,1.1611,13400000.0
2006-12-28 10:00:00,1.16102,1.16109,1.16101,1.16109,61800000.0
2006-12-28 10:01:00,1.16104,1.16106,1.16102,1.16103,52199999.0
2006-12-28 10:02:00,1.161,1.16104,1.16085,1.16087,169200001.0
2006-12-28 10:03:00,1.16093,1.16093,1.16074,1.16074,38200000.0
2006-12-28 10:04:00,1.16089,1.16095,1.16087,1.16087,53400000.0
2006-12-28 10:05:00,1.16093,1.16107,1.1609,1.1609,91700000.0
2006-12-28 10:06:00,1.16104,1.16121,1.16104,1.16121,50800002.0
2006-12-28 10:07:00,1.16107,1.16109,1.16101,1.16108,106699999.0
2006-12-28 10:08:00,1.16105,1.16118,1.16105,1.16118,64500000.0
2006-12-28 10:09:00,1.16118,1.16127,1.16118,1.16127,70400000.0
2006-12-28 10:10:00,1.16123,1.16126,1.1612,1.1612,65800000.0
2006-12-28 10:11:00,1.16124,1.16134,1.16118,1.16122,85700000.0
2006-12-28 10:12:00,1.16113,1.16131,1.16113,1.16125,86300000.0
2006-12-28 10:13:00,1.16078,1.16107,1.16067,1.16107,64600000.0
2006-12-28 10:14:00,1.1612,1.16122,1.16115,1.1612,111199998.0
2006-12-28 10:15:00,1.16125,1.16125,1.1611,1.16115,105500000.0
2006-12-28 10:16:00,1.16117,1.16125,1.1611,1.1611,95100000.0
2006-12-28 10:17:00,1.16117,1.16117,1.16105,1.16105,102700000.0
2006-12-28 10:18:00,1.16125,1.16126,1.16115,1.16115,98900001.0
2006-12-28 10:19:00,1.16119,1.16131,1.16119,1.16131,56600000.0
2006-12-28 10:20:00,1.16135,1.16144,1.16125,1.16144,113900001.0
2006-12-28 10:21:00,1.16126,1.16136,1.16105,1.16136,84900001.0
2006-12-28 10:22:00,1.16134,1.16139,1.1613,1.16131,125600000.0
2006-12-28 10:23:00,1.16134,1.16137,1.16133,1.16133,27400000.0
2006-12-28 10:24:00,1.16145,1.16145,1.16132,1.1614,54700000.0
2006-12-28 10:25:00,1.1614,1.16147,1.16107,1.16107,129100002.0
2006-12-28 10:26:00,1.16103,1.16103,1.16101,1.16103,18400000.0
2006-12-28 10:27:00,1.16109,1.16109,1.16104,1.16104,66400002.0
2006-12-28 10:28:00,1.16096,1.16108,1.16094,1.16102,101899997.0
2006-12-28 10:29:00,1.16103,1.16114,1.16099,1.16101,170300001.0
2006-12-28 10:30:00,1.16102,1.16102,1.16092,1.16092,71700001.0
2006-12-28 10:31:00,1.16105,1.16112,1.16102,1.16102,81299998.0
2006-12-28 10:32:00,1.16106,1.16112,1.16095,1.16112,87500000.0
2006-12-28 10:33:00,1.16108,1.16108,1.16094,1.16094,28600000.0
2006-12-28 10:34:00,1.16088,1.16095,1.16085,1.1609,149400000.0
2006-12-28 10:35:00,1.16082,1.16095,1.16082,1.1609,115100003.0
2006-12-28 10:36:00,1.16095,1.16095,1.16082,1.1609,261200000.0
2006-12-28 10:37:00,1.16071,1.16118,1.16067,1.16118,92700001.0
2006-12-28 10:38:00,1.1609,1.16098,1.16083,1.16083,137000001.0
2006-12-28 10:39:00,1.1609,1.16098,1.1609,1.1609,115699999.0
2006-12-28 10:40:00,1.16078,1.16088,1.16078,1.16088,94800002.0
2006-12-28 10:41:00,1.16084,1.16086,1.16072,1.1608,32900000.0
2006-12-28 10:42:00,1.16072,1.16082,1.16072,1.16082,50600002.0
2006-12-28 10:43:00,1.16085,1.16088,1.16078,1.16088,43000000.0
2006-12-28 10:44:00,1.16081,1.16093,1.16078,1.16091,125700002.0
2006-12-28 10:45:00,1.16095,1.16095,1.16088,1.1609,131399996.0
2006-12-28 10:46:00,1.16088,1.16097,1.16081,1.16083,71600001.0
2006-12-28 10:47:00,1.16076,1.16086,1.16076,1.16086,13600000.0
2006-12-28 10:48:00,1.1609,1.16097,1.16085,1.1609,154800001.0
2006-12-28 10:49:00,1.1609,1.1609,1.1607,1.16085,81100000.0
2006-12-28 10:50:00,1.16081,1.16083,1.16064,1.16077,229400003.0
2006-12-28 10:51:00,1.16072,1.16074,1.16061,1.16074,151299999.0
2006-12-28 10:52:00,1.16067,1.16068,1.16058,1.16058,62000002.0
2006-12-28 10:53:00,1.16077,1.16077,1.1607,1.16072,98900001.0
2006-12-28 10:54:00,1.1608,1.16085,1.16072,1.16078,17400000.0
2006-12-28 10:55:00,1.16072,1.16072,1.16039,1.16058,101900001.0
2006-12-28 10:56:00,1.16079,1.16098,1.16079,1.1609,46500000.0
2006-12-28 10:57:00,1.16085,1.16098,1.16083,1.16083,180099998.0
2006-12-28 10:58:00,1.1609,1.16094,1.1608,1.16082,122000000.0
2006-12-28 10:59:00,1.16075,1.1609,1.16075,1.16082,47800000.0
2006-12-28 11:00:00,1.16074,1.16086,1.16074,1.16086,162100000.0
2006-12-28 11:01:00,1.16087,1.16087,1.1608,1.16081,109500000.0
2006-12-28 11:02:00,1.16084,1.16087,1.16082,1.16085,67900002.0
2006-12-28 11:03:00,1.16085,1.16085,1.16063,1.16077,140000003.0
2006-12-28 11:04:00,1.16077,1.16082,1.16069,1.16072,27600000.0
2006-12-28 11:05:00,1.16069,1.16077,1.16069,1.16077,66000000.0
2006-12-28 11:06:00,1.16079,1.16079,1.16068,1.16072,111000000.0
2006-12-28 11:07:00,1.16072,1.16076,1.16068,1.16072,64500002.0
2006-12-28 11:08:00,1.16073,1.16088,1.16073,1.16088,102199997.0
2006-12-28 11:09:00,1.16083,1.16092,1.16083,1.1609,46000000.0
2006-12-28 11:10:00,1.16088,1.16089,1.16079,1.16088,61300000.0
2006-12-28 11:11:00,1.16057,1.16077,1.16053,1.16077,128100002.0
2006-12-28 11:12:00,1.16088,1.1609,1.16077,1.16081,120399999.0
2006-12-28 11:13:00,1.16077,1.16078,1.16068,1.16068,137499999.0
2006-12-28 11:14:00,1.16066,1.16083,1.16066,1.16073,123100000.0
2006-12-28 11:15:00,1.16073,1.16087,1.16072,1.16078,253600007.0
2006-12-28 11:16:00,1.16076,1.16077,1.16072,1.16072,112000000.0
2006-12-28 11:17:00,1.16065,1.16067,1.16064,1.16064,50300000.0
2006-12-28 11:18:00,1.16063,1.16073,1.16063,1.16063,117100000.0
2006-12-28 11:19:00,1.16072,1.16078,1.16065,1.16065,126299999.0
2006-12-28 11:20:00,1.1607,1.1607,1.16063,1.16063,176400003.0
2006-12-28 11:21:00,1.16068,1.16069,1.16063,1.16063,101300003.0
2006-12-28 11:22:00,1.16073,1.16085,1.16066,1.16085,63900000.0
2006-12-28 11:23:00,1.16075,1.16082,1.16074,1.16078,142100002.0
2006-12-28 11:24:00,1.16065,1.16073,1.16065,1.1607,47899999.0
2006-12-28 11:25:00,1.16076,1.16079,1.16063,1.16071,125800002.0
2006-12-28 11:26:00,1.16072,1.16076,1.16067,1.16067,60000001.0
2006-12-28 11:27:00,1.16069,1.1607,1.16058,1.16062,132600001.0
2006-12-28 11:28:00,1.16064,1.16075,1.16064,1.1607,51100000.0
2006-12-28 11:29:00,1.16066,1.16078,1.16066,1.16072,35999999.0
2006-12-28 11:30:00,1.16073,1.16073,1.16054,1.1606,89300000.0
2006-12-28 11:31:00,1.16058,1.16063,1.16054,1.16063,70099999.0
2006-12-28 11:32:00,1.1606,1.16065,1.16053,1.1606,172300004.0
2006-12-28 11:33:00,1.16055,1.16065,1.16055,1.16065,109300000.0
2006-12-28 11:34:00,1.16043,1.16061,1.16043,1.16061,132500001.0
2006-12-28 11:35:00,1.16061,1.16069,1.16056,1.16056,114700001.0
2006-12-28 11:36:00,1.16056,1.16072,1.16056,1.16057,183500000.0
2006-12-28 11:37:00,1.16058,1.16065,1.16057,1.16057,61600000.0
2006-12-28 11:38:00,1.16055,1.16065,1.16054,1.16065,134699997.0
2006-12-28 11:39:00,1.1606,1.16061,1.1605,1.16055,105700004.0
2006-12-28 11:40:00,1.16049,1.16052,1.16038,1.16049,127099998.0
2006-12-28 11:41:00,1.16028,1.16052,1.1601,1.1604,105400000.0
2006-12-28 11:42:00,1.16052,1.1606,1.1605,1.16053,176300001.0
2006-12-28 11:43:00,1.16057,1.16061,1.16046,1.16061,76799999.0
2006-12-28 11:44:00,1.16025,1.1605,1.1599,1.1605,111300001.0
2006-12-28 11:45:00,1.16063,1.16063,1.16053,1.16057,17500000.0
2006-12-28 11:46:00,1.16061,1.16061,1.1604,1.16048,84999998.0
2006-12-28 11:47:00,1.16041,1.16045,1.16002,1.16045,64400000.0
2006-12-28 11:48:00,1.16041,1.16041,1.16033,1.16033,73300000.0
2006-12-28 11:49:00,1.16045,1.16049,1.16035,1.16035,148600003.0
2006-12-28 11:50:00,1.16042,1.1605,1.16035,1.1604,130200000.0
2006-12-28 11:51:00,1.16038,1.16047,1.16034,1.16034,95500000.0
2006-12-28 11:52:00,1.16035,1.16038,1.15965,1.16003,95600001.0
2006-12-28 11:53:00,1.16027,1.16038,1.16027,1.16033,58200001.0
2006-12-28 11:54:00,1.1601,1.16034,1.15989,1.16029,184699998.0
2006-12-28 11:55:00,1.16042,1.16042,1.16025,1.1603,84900000.0
2006-12-28 11:56:00,1.16029,1.16036,1.16025,1.16025,232800001.0
2006-12-28 11:57:00,1.16038,1.16039,1.16029,1.16033,172200002.0
2006-12-28 11:58:00,1.16034,1.16042,1.16029,1.16029,73600001.0
2006-12-28 11:59:00,1.1603,1.16039,1.16028,1.16039,129299999.0
2006-12-28 12:00:00,1.16045,1.16045,1.16035,1.1604,39999999.0
2006-12-28 12:01:00,1.16037,1.16037,1.16026,1.16027,62199999.0
2006-12-28 12:02:00,1.16036,1.1604,1.16028,1.16028,136100001.0
2006-12-28 12:03:00,1.16035,1.16035,1.16032,1.16032,97500000.0
2006-12-28 12:04:00,1.1604,1.16047,1.16038,1.16047,30900000.0
2006-12-28 12:05:00,1.16047,1.16047,1.16033,1.16034,56200000.0
2006-12-28 12:06:00,1.16044,1.16044,1.16034,1.16034,73600002.0
2006-12-28 12:07:00,1.16047,1.16047,1.16035,1.16035,92600002.0
2006-12-28 12:08:00,1.16036,1.16043,1.16029,1.16043,119299999.0
2006-12-28 12:09:00,1.16036,1.1604,1.16032,1.1604,54500000.0
2006-12-28 12:10:00,1.16037,1.16041,1.16031,1.16041,98100001.0
2006-12-28 12:11:00,1.16033,1.1605,1.16033,1.16042,137299999.0
2006-12-28 12:12:00,1.16037,1.16051,1.16037,1.16046,128899998.0
2006-12-28 12:13:00,1.16043,1.16061,1.16043,1.16049,142100001.0
2006-12-28 12:14:00,1.16048,1.1605,1.16043,1.16043,76100001.0
2006-12-28 12:15:00,1.16045,1.16053,1.16041,1.16048,76000000.0
2006-12-28 12:16:00,1.1604,1.16048,1.16039,1.16048,83799999.0
2006-12-28 12:17:00,1.16055,1.16055,1.16045,1.16047,135399999.0
2006-12-28 12:18:00,1.1605,1.16053,1.16043,1.16043,131500001.0
2006-12-28 12:19:00,1.16049,1.16049,1.16045,1.16045,95100000.0
2006-12-28 12:20:00,1.16047,1.16056,1.16047,1.16053,47900000.0
2006-12-28 12:21:00,1.16049,1.16061,1.16048,1.16055,135600001.0
2006-12-28 12:22:00,1.16057,1.1606,1.16047,1.1606,66099999.0
2006-12-28 12:23:00,1.16062,1.16062,1.16048,1.16052,88199998.0
2006-12-28 12:24:00,1.16047,1.16047,1.16034,1.16034,64200000.0
2006-12-28 12:25:00,1.16032,1.16043,1.16032,1.16039,90200002.0
2006-12-28 12:26:00,1.16041,1.16041,1.16028,1.16028,93100000.0
2006-12-28 12:27:00,1.16028,1.16042,1.16023,1.16042,55900000.0
2006-12-28 12:28:00,1.16035,1.16036,1.16029,1.16033,184099998.0
2006-12-28 12:29:00,1.16029,1.16042,1.16029,1.16031,197600000.0
2006-12-28 12:30:00,1.16032,1.16036,1.16027,1.16027,35800000.0
2006-12-28 12:31:00,1.16025,1.16039,1.16025,1.16038,174900002.0
2006-12-28 12:32:00,1.1603,1.1604,1.16027,1.16027,67699999.0
2006-12-28 12:33:00,1.16034,1.16042,1.16034,1.16036,22600000.0
2006-12-28 12:34:00,1.16034,1.16042,1.16031,1.16031,116500001.0
2006-12-28 12:35:00,1.16043,1.16043,1.16031,1.16038,51900000.0
2006-12-28 12:36:00,1.16034,1.16042,1.16029,1.16042,144100002.0
2006-12-28 12:37:00,1.16038,1.1605,1.16038,1.16048,121899999.0
2006-12-28 12:38:00,1.16052,1.16052,1.1605,1.1605,12000000.0
2006-12-28 12:39:00,1.16055,1.16055,1.16045,1.1605,81599999.0
2006-12-28 12:40:00,1.16053,1.16053,1.16035,1.1605,123600001.0
2006-12-28 12:41:00,1.16048,1.16048,1.1604,1.16042,73000000.0
2006-12-28 12:42:00,1.16042,1.16049,1.16041,1.16047,92999999.0
2006-12-28 12:43:00,1.16048,1.1605,1.16039,1.16047,117900000.0
2006-12-28 12:44:00,1.16046,1.16047,1.16036,1.1604,57600000.0
2006-12-28 12:45:00,1.16041,1.16048,1.16034,1.16048,98400001.0
2006-12-28 12:46:00,1.16055,1.16055,1.1605,1.1605,33700000.0
2006-12-28 12:47:00,1.16048,1.16053,1.16043,1.16053,75500000.0
2006-12-28 12:48:00,1.16051,1.16051,1.16032,1.16047,149099999.0
2006-12-28 12:49:00,1.1605,1.1605,1.16043,1.16043,19200000.0
2006-12-28 12:50:00,1.16045,1.16058,1.16045,1.16055,68800002.0
2006-12-28 12:51:00,1.16045,1.16048,1.16035,1.16048,86000000.0
2006-12-28 12:52:00,1.16046,1.16046,1.1604,1.16042,71700001.0
2006-12-28 12:53:00,1.16038,1.16039,1.16032,1.16039,83400001.0
2006-12-28 12:54:00,1.16039,1.16047,1.16026,1.16037,115700000.0
2006-12-28 12:55:00,1.16032,1.16034,1.1603,1.16033,41600001.0
2006-12-28 12:56:00,1.16037,1.16037,1.16027,1.1603,93799999.0
2006-12-28 12:57:00,1.16023,1.16031,1.16022,1.16031,46200000.0
2006-12-28 12:58:00,1.16025,1.1603,1.16025,1.1603,65500001.0
2006-12-28 12:59:00,1.16025,1.16036,1.16021,1.16036,78200001.0
2006-12-28 13:00:00,1.16027,1.16027,1.16009,1.16015,186600000.0
2006-12-28 13:01:00,1.16023,1.16031,1.16011,1.16031,92700000.0
2006-12-28 13:02:00,1.16031,1.16031,1.16021,1.16027,143200000.0
2006-12-28 13:03:00,1.16031,1.16031,1.16017,1.16024,42299999.0
2006-12-28 13:04:00,1.16025,1.1603,1.1602,1.16025,92400000.0
2006-12-28 13:05:00,1.16023,1.16029,1.16017,1.16023,67699998.0
2006-12-28 13:06:00,1.1601,1.16025,1.16001,1.16009,140699998.0
2006-12-28 13:07:00,1.16015,1.16015,1.15991,1.15991,144300004.0
2006-12-28 13:08:00,1.16029,1.16031,1.16018,1.16028,127800001.0
2006-12-28 13:09:00,1.16027,1.16033,1.16025,1.16033,32600000.0
2006-12-28 13:10:00,1.16028,1.16028,1.16021,1.16023,100600000.0
2006-12-28 13:11:00,1.16024,1.16024,1.16019,1.1602,38800000.0
2006-12-28 13:12:00,1.16014,1.16029,1.16014,1.1602,72700001.0
2006-12-28 13:13:00,1.16014,1.16014,1.16014,1.16014,60499998.0
2006-12-28 13:14:00,1.16013,1.16017,1.16013,1.16017,24100000.0
2006-12-28 13:15:00,1.16012,1.16015,1.16007,1.16015,30900000.0
2006-12-28 13:16:00,1.16019,1.16026,1.16019,1.16026,12800000.0
2006-12-28 13:17:00,1.16032,1.16038,1.16005,1.16005,138700002.0
2006-12-28 13:18:00,1.15995,1.16008,1.15995,1.16001,68100000.0
2006-12-28 13:19:00,1.15998,1.15998,1.15996,1.15996,19100000.0
2006-12-28 13:20:00,1.15992,1.16,1.15974,1.15975,73699999.0
2006-12-28 13:21:00,1.1596,1.1596,1.1594,1.1594,53100000.0
2006-12-28 13:22:00,1.15941,1.15948,1.15925,1.15927,98600001.0
2006-12-28 13:23:00,1.15928,1.15928,1.1592,1.15928,20400000.0
2006-12-28 13:24:00,1.1593,1.15935,1.15923,1.15935,85599998.0
2006-12-28 13:25:00,1.1593,1.1593,1.15925,1.15928,31100000.0
2006-12-28 13:26:00,1.15929,1.15939,1.15929,1.15939,17600000.0
2006-12-28 13:27:00,1.15948,1.15948,1.1594,1.15942,83100000.0
2006-12-28 13:28:00,1.15942,1.15942,1.15928,1.15935,92000001.0
2006-12-28 13:29:00,1.15934,1.15941,1.15932,1.15933,139300000.0
2006-12-28 13:30:00,1.15939,1.1595,1.15934,1.15943,80900000.0
2006-12-28 13:31:00,1.15943,1.15953,1.15943,1.15944,65300001.0
2006-12-28 13:32:00,1.15944,1.15954,1.15944,1.1595,94499998.0
2006-12-28 13:33:00,1.15962,1.15962,1.15944,1.15948,76599998.0
2006-12-28 13:34:00,1.15953,1.15957,1.15953,1.15957,2900000.0
2006-12-28 13:35:00,1.1593,1.15948,1.15901,1.15948,152200001.0
2006-12-28 13:36:00,1.15958,1.15961,1.15953,1.15961,133800002.0
2006-12-28 13:37:00,1.15965,1.15965,1.15965,1.15965,5600000.0
2006-12-28 13:38:00,1.15959,1.15967,1.15959,1.15967,54300000.0
2006-12-28 13:39:00,1.15967,1.15967,1.15963,1.15963,54300001.0
2006-12-28 13:40:00,1.15956,1.15956,1.15946,1.15947,186099999.0
2006-12-28 13:41:00,1.15941,1.15957,1.1594,1.15945,55700001.0
2006-12-28 13:42:00,1.15953,1.15955,1.15941,1.15945,123200000.0
2006-12-28 13:43:00,1.15954,1.15962,1.15948,1.15948,52100000.0
2006-12-28 13:44:00,1.15948,1.1595,1.15942,1.15942,85900001.0
2006-12-28 13:45:00,1.15945,1.15962,1.15945,1.15962,70500000.0
2006-12-28 13:46:00,1.15965,1.15965,1.1596,1.1596,32700000.0
2006-12-28 13:47:00,1.15955,1.1596,1.15955,1.1596,79200000.0
2006-12-28 13:48:00,1.1596,1.1596,1.15955,1.15955,25600000.0
2006-12-28 13:49:00,1.15958,1.15963,1.15949,1.15963,60800002.0
2006-12-28 13:50:00,1.15958,1.15958,1.15949,1.15951,65300001.0
2006-12-28 13:51:00,1.15953,1.15957,1.15951,1.15952,50300000.0
2006-12-28 13:52:00,1.15945,1.15955,1.15945,1.1595,85000000.0
2006-12-28 13:53:00,1.15947,1.15953,1.15927,1.15927,191699997.0
2006-12-28 13:54:00,1.15926,1.15934,1.15926,1.15934,2500000.0
2006-12-28 13:55:00,1.1594,1.15955,1.15934,1.15943,102900000.0
2006-12-28 13:56:00,1.15933,1.1594,1.1593,1.15933,101600001.0
2006-12-28 13:57:00,1.15922,1.15931,1.15905,1.15922,95700002.0
2006-12-28 13:58:00,1.15892,1.15892,1.15824,1.15831,98100001.0
2006-12-28 13:59:00,1.15841,1.15857,1.15841,1.15854,67500003.0
2006-12-28 14:00:00,1.1586,1.15871,1.1586,1.15867,41500000.0
2006-12-28 14:01:00,1.15866,1.15869,1.15858,1.15863,91700000.0
2006-12-28 14:02:00,1.15856,1.15866,1.15852,1.15865,174400000.0
2006-12-28 14:03:00,1.15861,1.15864,1.15853,1.15864,141899996.0
2006-12-28 14:04:00,1.15852,1.15869,1.15852,1.15867,46899999.0
2006-12-28 14:05:00,1.15867,1.15871,1.15859,1.15868,38500000.0
2006-12-28 14:06:00,1.15868,1.15873,1.15865,1.15869,64999998.0
2006-12-28 14:07:00,1.15863,1.15863,1.1586,1.15862,81699999.0
2006-12-28 14:08:00,1.15853,1.15859,1.15835,1.15848,89699999.0
2006-12-28 14:09:00,1.15819,1.15819,1.15819,1.15819,4000000.0
2006-12-28 14:10:00,1.15827,1.1583,1.15819,1.1583,157800001.0
2006-12-28 14:11:00,1.15833,1.15837,1.15828,1.15832,112100001.0
2006-12-28 14:12:00,1.15832,1.15848,1.15832,1.1584,141099999.0
2006-12-28 14:13:00,1.15831,1.15831,1.15829,1.15829,1700000.0
2006-12-28 14:14:00,1.15832,1.15868,1.15832,1.15866,135800001.0
2006-12-28 14:15:00,1.15862,1.15876,1.15856,1.15856,100400000.0
2006-12-28 14:16:00,1.15855,1.15859,1.15852,1.15858,82099999.0
2006-12-28 14:17:00,1.15859,1.15859,1.15837,1.15853,74500000.0
2006-12-28 14:18:00,1.15858,1.15864,1.15845,1.1585,106800001.0
2006-12-28 14:19:00,1.15862,1.15869,1.15852,1.15857,89299999.0
2006-12-28 14:20:00,1.1585,1.15855,1.1584,1.15847,77100001.0
2006-12-28 14:21:00,1.15851,1.15857,1.15848,1.15857,118300002.0
2006-12-28 14:22:00,1.15852,1.15852,1.15848,1.15848,3300000.0
2006-12-28 14:23:00,1.15855,1.15863,1.15851,1.15855,29500000.0
2006-12-28 14:24:00,1.15857,1.15858,1.15846,1.15857,58499999.0
2006-12-28 14:25:00,1.15862,1.15862,1.15842,1.15842,82899999.0
2006-12-28 14:26:00,1.15845,1.15856,1.15845,1.15852,83000000.0
2006-12-28 14:27:00,1.15858,1.15863,1.15853,1.15859,100400001.0
2006-12-28 14:28:00,1.15855,1.1588,1.1585,1.1588,74999999.0
2006-12-28 14:29:00,1.15875,1.15882,1.15875,1.1588,55200000.0
2006-12-28 14:30:00,1.15881,1.15886,1.15872,1.15875,110000002.0
2006-12-28 14:31:00,1.1587,1.1587,1.15849,1.15849,73999998.0
2006-12-28 14:32:00,1.15843,1.15851,1.1584,1.15843,64899999.0
2006-12-28 14:33:00,1.15848,1.1585,1.15837,1.15837,47800000.0
2006-12-28 14:34:00,1.1585,1.15853,1.15845,1.15853,59600000.0
2006-12-28 14:35:00,1.15856,1.15861,1.1585,1.15852,71200000.0
2006-12-28 14:36:00,1.15865,1.15866,1.15852,1.15854,154500001.0
2006-12-28 14:37:00,1.15847,1.15853,1.1584,1.15845,99500001.0
2006-12-28 14:38:00,1.15841,1.15861,1.15819,1.15861,113599999.0
2006-12-28 14:39:00,1.15867,1.15874,1.15858,1.15869,108399998.0
2006-12-28 14:40:00,1.15868,1.15868,1.15868,1.15868,42200001.0
2006-12-28 14:41:00,1.15869,1.15869,1.15853,1.15853,35100000.0
2006-12-28 14:42:00,1.15856,1.15863,1.15853,1.15857,98600002.0
2006-12-28 14:43:00,1.1585,1.15868,1.15845,1.15868,74200001.0
2006-12-28 14:44:00,1.15875,1.15886,1.15865,1.15865,118700000.0
2006-12-28 14:45:00,1.15883,1.15883,1.1588,1.1588,10400000.0
2006-12-28 14:46:00,1.15885,1.15885,1.15873,1.15882,98600000.0
2006-12-28 14:47:00,1.15884,1.15886,1.15884,1.15886,23700000.0
2006-12-28 14:48:00,1.15883,1.15883,1.15882,1.15882,54200000.0
2006-12-28 14:49:00,1.15875,1.15879,1.15872,1.15876,98600002.0
2006-12-28 14:50:00,1.15888,1.15889,1.15878,1.15882,100100000.0
2006-12-28 14:51:00,1.15872,1.15911,1.15872,1.15904,112899999.0
2006-12-28 14:52:00,1.15903,1.15907,1.15884,1.15884,72400001.0
2006-12-28 14:53:00,1.1588,1.15887,1.1588,1.15881,141000000.0
2006-12-28 14:54:00,1.15878,1.15891,1.15866,1.15879,216299999.0
2006-12-28 14:55:00,1.15884,1.15886,1.15875,1.15886,200300002.0
2006-12-28 14:56:00,1.15889,1.15922,1.15889,1.15922,46699999.0
2006-12-28 14:57:00,1.15935,1.15991,1.15922,1.15991,50399999.0
2006-12-28 14:58:00,1.16007,1.16023,1.16006,1.16006,187299997.0
2006-12-28 14:59:00,1.16011,1.16011,1.15992,1.15993,84200001.0
2006-12-28 15:00:00,1.15978,1.15981,1.1597,1.1598,107400000.0
2006-12-28 15:01:00,1.15968,1.15973,1.15965,1.15965,66600001.0
2006-12-28 15:02:00,1.15965,1.15965,1.15956,1.1596,109799999.0
2006-12-28 15:03:00,1.15954,1.1596,1.15952,1.15952,159800000.0
2006-12-28 15:04:00,1.15952,1.15959,1.15948,1.15952,114799998.0
2006-12-28 15:05:00,1.15954,1.15954,1.15951,1.15951,32000000.0
2006-12-28 15:06:00,1.15961,1.15966,1.15948,1.15948,47400000.0
2006-12-28 15:07:00,1.15948,1.15955,1.15947,1.15947,41800000.0
2006-12-28 15:08:00,1.15957,1.15963,1.15947,1.15947,92999999.0
2006-12-28 15:09:00,1.15957,1.15963,1.15957,1.15963,6400000.0
2006-12-28 15:10:00,1.15966,1.15971,1.1596,1.15969,110600001.0
2006-12-28 15:11:00,1.15958,1.15958,1.15938,1.15939,182200001.0
2006-12-28 15:12:00,1.15928,1.15928,1.15894,1.15894,75200001.0
2006-12-28 15:13:00,1.15882,1.15886,1.15871,1.1588,78400001.0
2006-12-28 15:14:00,1.1588,1.15883,1.15869,1.15873,108399999.0
2006-12-28 15:15:00,1.15883,1.15883,1.15867,1.15875,88700000.0
2006-12-28 15:16:00,1.15878,1.15878,1.15869,1.15876,46600000.0
2006-12-28 15:17:00,1.15868,1.1587,1.15864,1.1587,99500000.0
2006-12-28 15:18:00,1.15876,1.15888,1.15872,1.15872,121700000.0
2006-12-28 15:19:00,1.15871,1.15887,1.15871,1.15878,96400002.0
2006-12-28 15:20:00,1.1588,1.1592,1.1588,1.1592,138400003.0
2006-12-28 15:21:00,1.15922,1.15939,1.15919,1.15935,70600000.0
2006-12-28 15:22:00,1.15936,1.1594,1.15927,1.15939,44500001.0
2006-12-28 15:23:00,1.15931,1.15938,1.15931,1.15933,20700000.0
2006-12-28 15:24:00,1.15932,1.15932,1.15916,1.15919,105400000.0
2006-12-28 15:25:00,1.15915,1.1592,1.15904,1.15904,109499997.0
2006-12-28 15:26:00,1.15893,1.15899,1.15893,1.15899,129699998.0
2006-12-28 15:27:00,1.15885,1.15885,1.15858,1.15858,85100001.0
2006-12-28 15:28:00,1.15858,1.15866,1.15849,1.15857,146000001.0
2006-12-28 15:29:00,1.1586,1.1586,1.15844,1.1586,81299999.0
2006-12-28 15:30:00,1.1585,1.15878,1.1585,1.15872,47000000.0
2006-12-28 15:31:00,1.15858,1.15867,1.15823,1.15827,136700000.0
2006-12-28 15:32:00,1.15832,1.15848,1.15812,1.15812,122900002.0
2006-12-28 15:33:00,1.15809,1.15826,1.15809,1.15823,101000002.0
2006-12-28 15:34:00,1.15824,1.15824,1.15805,1.15813,54899999.0
2006-12-28 15:35:00,1.15811,1.15813,1.15806,1.1581,60700000.0
2006-12-28 15:36:00,1.15804,1.15819,1.15793,1.15793,103500000.0
2006-12-28 15:37:00,1.15787,1.15793,1.15778,1.15786,65000000.0
2006-12-28 15:38:00,1.158,1.15838,1.158,1.15838,98200000.0
2006-12-28 15:39:00,1.1584,1.15843,1.15819,1.15835,68900000.0
2006-12-28 15:40:00,1.15841,1.15846,1.15823,1.1583,47300001.0
2006-12-28 15:41:00,1.15818,1.15829,1.15818,1.15819,151500000.0
2006-12-28 15:42:00,1.15813,1.15818,1.15807,1.15813,73900001.0
2006-12-28 15:43:00,1.15818,1.15834,1.15818,1.15826,84900000.0
2006-12-28 15:44:00,1.15829,1.15835,1.15828,1.15832,147600000.0
2006-12-28 15:45:00,1.15833,1.15836,1.15815,1.15815,142700000.0
2006-12-28 15:46:00,1.15804,1.15835,1.15804,1.15835,63500000.0
2006-12-28 15:47:00,1.15838,1.1584,1.15822,1.15822,113800002.0
2006-12-28 15:48:00,1.15835,1.15849,1.15834,1.15834,113100001.0
2006-12-28 15:49:00,1.15837,1.15856,1.15829,1.15853,105499999.0
2006-12-28 15:50:00,1.15859,1.15861,1.1585,1.15861,88400002.0
2006-12-28 15:51:00,1.15864,1.15875,1.15841,1.15841,87900000.0
2006-12-28 15:52:00,1.15841,1.15841,1.15822,1.15835,64400001.0
2006-12-28 15:53:00,1.1585,1.1585,1.15837,1.15842,179699998.0
2006-12-28 15:54:00,1.15842,1.15846,1.15842,1.15842,111799999.0
2006-12-28 15:55:00,1.15843,1.15848,1.15843,1.15843,60600000.0
2006-12-28 15:56:00,1.15846,1.15846,1.15839,1.15839,58100000.0
2006-12-28 15:57:00,1.15838,1.15847,1.15835,1.15837,125300000.0
2006-12-28 15:58:00,1.1584,1.15847,1.15837,1.15847,135800004.0
2006-12-28 15:59:00,1.15844,1.15844,1.15839,1.15839,30300000.0
2006-12-28 16:00:00,1.15847,1.15848,1.15839,1.15848,38199999.0
2006-12-28 16:01:00,1.15847,1.15847,1.15837,1.15841,86299999.0
2006-12-28 16:02:00,1.15835,1.15845,1.15835,1.15835,75700000.0
2006-12-28 16:03:00,1.15837,1.15837,1.15835,1.15836,35100000.0
2006-12-28 16:04:00,1.15834,1.15847,1.15833,1.1584,170400000.0
2006-12-28 16:05:00,1.15846,1.15846,1.15834,1.15838,106300002.0
2006-12-28 16:06:00,1.15845,1.15857,1.15845,1.15857,101200000.0
2006-12-28 16:07:00,1.1587,1.15875,1.15863,1.15863,93300000.0
2006-12-28 16:08:00,1.15861,1.15871,1.15858,1.15869,256099999.0
2006-12-28 16:09:00,1.15856,1.15864,1.15856,1.15864,210500000.0
2006-12-28 16:10:00,1.15872,1.15873,1.15857,1.15871,66400000.0
2006-12-28 16:11:00,1.15871,1.15883,1.15871,1.15878,52300002.0
2006-12-28 16:12:00,1.15873,1.15884,1.15868,1.15884,15000000.0
2006-12-28 16:13:00,1.15895,1.15908,1.15895,1.15896,57700000.0
2006-12-28 16:14:00,1.15908,1.15909,1.15898,1.15907,75900000.0
2006-12-28 16:15:00,1.15903,1.15907,1.15902,1.15902,28100000.0
2006-12-28 16:16:00,1.15903,1.15914,1.15894,1.15913,43300001.0
2006-12-28 16:17:00,1.15913,1.15917,1.15904,1.15904,110499999.0
2006-12-28 16:18:00,1.15907,1.15907,1.15897,1.15897,95300002.0
2006-12-28 16:19:00,1.159,1.159,1.15897,1.159,56000000.0
2006-12-28 16:20:00,1.15895,1.15905,1.15895,1.15905,79299998.0
2006-12-28 16:21:00,1.15895,1.15895,1.1586,1.1586,84900001.0
2006-12-28 16:22:00,1.15858,1.15858,1.15856,1.15856,90900000.0
2006-12-28 16:23:00,1.15862,1.15865,1.15856,1.15856,131100001.0
2006-12-28 16:24:00,1.15858,1.15862,1.15852,1.15852,152499996.0
2006-12-28 16:25:00,1.15856,1.15859,1.15853,1.15859,66499998.0
2006-12-28 16:26:00,1.1585,1.15862,1.15849,1.15858,206500002.0
2006-12-28 16:27:00,1.15856,1.15861,1.15845,1.15861,131400003.0
2006-12-28 16:28:00,1.15876,1.15901,1.15876,1.15878,99399999.0
2006-12-28 16:29:00,1.15882,1.15882,1.1587,1.1588,119600000.0
2006-12-28 16:30:00,1.15876,1.15879,1.15876,1.15879,65000000.0
2006-12-28 16:31:00,1.15868,1.15876,1.15865,1.15865,130200000.0
2006-12-28 16:32:00,1.1586,1.15865,1.15846,1.15853,144099999.0
2006-12-28 16:33:00,1.15854,1.15857,1.15845,1.15857,54000000.0
2006-12-28 16:34:00,1.15855,1.15867,1.15851,1.15851,69599999.0
2006-12-28 16:35:00,1.15856,1.15856,1.1585,1.15854,73500000.0
2006-12-28 16:36:00,1.15856,1.15862,1.15841,1.15862,115700001.0
2006-12-28 16:37:00,1.15868,1.15868,1.1586,1.15862,27900000.0
2006-12-28 16:38:00,1.15869,1.15874,1.15861,1.15862,147300002.0
2006-12-28 16:39:00,1.15869,1.1588,1.15869,1.15878,77599997.0
2006-12-28 16:40:00,1.15863,1.15871,1.15858,1.15871,76500001.0
2006-12-28 16:41:00,1.15861,1.15867,1.15857,1.15866,73800000.0
2006-12-28 16:42:00,1.15868,1.15873,1.15861,1.15869,168200001.0
2006-12-28 16:43:00,1.15865,1.15875,1.15865,1.1587,108500000.0
2006-12-28 16:44:00,1.15866,1.15866,1.15843,1.15851,41400000.0
2006-12-28 16:45:00,1.15855,1.15867,1.15855,1.15864,57000000.0
2006-12-28 16:46:00,1.15869,1.1588,1.15866,1.15869,105900001.0
2006-12-28 16:47:00,1.15873,1.15884,1.15872,1.15873,137000001.0
2006-12-28 16:48:00,1.15872,1.15881,1.15869,1.15878,119300000.0
2006-12-28 16:49:00,1.15878,1.15883,1.15873,1.15878,217600000.0
2006-12-28 16:50:00,1.15869,1.15878,1.15868,1.15868,131599999.0
2006-12-28 16:51:00,1.15871,1.15881,1.15867,1.15873,109400002.0
2006-12-28 16:52:00,1.15872,1.15877,1.15872,1.15877,37700000.0
2006-12-28 16:53:00,1.15873,1.15876,1.15871,1.15871,45900002.0
2006-12-28 16:54:00,1.15877,1.15891,1.15877,1.15891,140199999.0
2006-12-28 16:55:00,1.15906,1.15935,1.15906,1.15915,117199998.0
2006-12-28 16:56:00,1.15924,1.15951,1.15924,1.15951,63700001.0
2006-12-28 16:57:00,1.1597,1.15986,1.15947,1.15965,129599999.0
2006-12-28 16:58:00,1.15967,1.1598,1.15946,1.15947,121499998.0
2006-12-28 16:59:00,1.15953,1.15977,1.15953,1.1597,133200001.0
2006-12-28 17:00:00,1.1598,1.16003,1.15974,1.15986,108100001.0
2006-12-28 17:01:00,1.16004,1.16029,1.16004,1.16018,95700000.0
2006-12-28 17:02:00,1.16037,1.16037,1.15999,1.16007,94499999.0
2006-12-28 17:03:00,1.16024,1.16073,1.16024,1.16064,99300001.0
2006-12-28 17:04:00,1.1605,1.1605,1.16027,1.16045,80500000.0
2006-12-28 17:05:00,1.16045,1.16045,1.16018,1.1602,133499997.0
2006-12-28 17:06:00,1.16024,1.16029,1.16009,1.16025,81700000.0
2006-12-28 17:07:00,1.16028,1.16028,1.16012,1.16025,36700000.0
2006-12-28 17:08:00,1.16019,1.16029,1.16011,1.16022,118300002.0
2006-12-28 17:09:00,1.16026,1.16035,1.16016,1.16035,110400001.0
2006-12-28 17:10:00,1.16034,1.16037,1.16023,1.1603,153100002.0
2006-12-28 17:11:00,1.16021,1.1603,1.16019,1.1603,57100000.0
2006-12-28 17:12:00,1.1602,1.16027,1.1601,1.16024,138100000.0
2006-12-28 17:13:00,1.16019,1.16026,1.16019,1.16026,31100000.0
2006-12-28 17:14:00,1.16024,1.16029,1.16024,1.16029,29300000.0
2006-12-28 17:15:00,1.16006,1.16006,1.15993,1.15993,56600000.0
2006-12-28 17:16:00,1.15985,1.15985,1.15964,1.15964,115099999.0
2006-12-28 17:17:00,1.15953,1.15964,1.15948,1.15957,172699999.0
2006-12-28 17:18:00,1.15967,1.15968,1.15967,1.15968,60799999.0
2006-12-28 17:19:00,1.15982,1.15982,1.15966,1.15976,47600000.0
2006-12-28 17:20:00,1.15973,1.1598,1.15969,1.1598,166500000.0
2006-12-28 17:21:00,1.15985,1.15995,1.15978,1.15982,191499999.0
2006-12-28 17:22:00,1.15976,1.15977,1.15963,1.15963,51699998.0
2006-12-28 17:23:00,1.1597,1.1597,1.15958,1.15963,70800000.0
2006-12-28 17:24:00,1.15959,1.15959,1.15943,1.15943,67400000.0
2006-12-28 17:25:00,1.15947,1.15961,1.15947,1.15952,164800002.0
2006-12-28 17:26:00,1.15945,1.15947,1.15934,1.15937,159099998.0
2006-12-28 17:27:00,1.15945,1.15948,1.15945,1.15948,29500000.0
2006-12-28 17:28:00,1.15957,1.15964,1.15955,1.1596,91700002.0
2006-12-28 17:29:00,1.15952,1.15956,1.15932,1.15939,106100000.0
2006-12-28 17:30:00,1.15935,1.15958,1.15935,1.15955,54099999.0
2006-12-28 17:31:00,1.15961,1.15973,1.15958,1.15958,108900002.0
2006-12-28 17:32:00,1.1595,1.1595,1.15923,1.1593,92800000.0
2006-12-28 17:33:00,1.15932,1.15943,1.15932,1.15943,60000000.0
2006-12-28 17:34:00,1.1594,1.15958,1.1594,1.15945,60690000.0
2006-12-28 17:35:00,1.15933,1.15946,1.15933,1.15935,77600001.0
2006-12-28 17:36:00,1.15937,1.15945,1.15929,1.15945,32700000.0
2006-12-28 17:37:00,1.15948,1.15955,1.15942,1.15942,112200003.0
2006-12-28 17:38:00,1.1595,1.1595,1.15932,1.15939,91299999.0
2006-12-28 17:39:00,1.15944,1.15948,1.15938,1.15941,159999998.0
2006-12-28 17:40:00,1.15947,1.15947,1.15935,1.15939,30500000.0
2006-12-28 17:41:00,1.15929,1.1593,1.15924,1.15928,47100001.0
2006-12-28 17:42:00,1.15927,1.15937,1.15926,1.1593,110000000.0
2006-12-28 17:43:00,1.15932,1.15935,1.15906,1.15906,192800001.0
2006-12-28 17:44:00,1.15906,1.15917,1.15903,1.15917,119799998.0
2006-12-28 17:45:00,1.15916,1.15919,1.15916,1.15919,39100000.0
2006-12-28 17:46:00,1.15925,1.15926,1.15919,1.15926,43899999.0
2006-12-28 17:47:00,1.15928,1.15928,1.1592,1.1592,1600000.0
2006-12-28 17:48:00,1.15915,1.1594,1.15915,1.1594,62800001.0
2006-12-28 17:49:00,1.15928,1.15928,1.15924,1.15925,49499999.0
2006-12-28 17:50:00,1.15931,1.15934,1.15924,1.15925,76600002.0
2006-12-28 17:51:00,1.1593,1.15937,1.15925,1.15925,110999996.0
2006-12-28 17:52:00,1.15935,1.15939,1.15922,1.15922,122900003.0
2006-12-28 17:53:00,1.15922,1.15931,1.15922,1.15925,61600000.0
2006-12-28 17:54:00,1.15925,1.15932,1.15917,1.15932,51000000.0
2006-12-28 17:55:00,1.15929,1.15929,1.15919,1.15926,91900001.0
2006-12-28 17:56:00,1.15923,1.15933,1.15922,1.15933,51900000.0
2006-12-28 17:57:00,1.15935,1.15935,1.15925,1.15933,88300000.0
2006-12-28 17:58:00,1.15935,1.15955,1.15931,1.15955,62900002.0
2006-12-28 17:59:00,1.15955,1.1599,1.15955,1.15988,136800000.0
2006-12-28 18:00:00,1.15981,1.15981,1.15976,1.15979,63999998.0
2006-12-28 18:01:00,1.15971,1.1598,1.15969,1.15972,526000001.0
2006-12-28 18:02:00,1.15971,1.15971,1.15933,1.15939,904800000.0
2006-12-28 18:03:00,1.15943,1.15956,1.15943,1.15947,748200002.0
2006-12-28 18:04:00,1.15953,1.15975,1.15953,1.15972,735900009.0
2006-12-28 18:05:00,1.15976,1.15976,1.15948,1.15959,1055199987.0
2006-12-28 18:06:00,1.15956,1.15956,1.15938,1.15942,637300000.0
2006-12-28 18:07:00,1.15949,1.15962,1.15941,1.15942,994500004.0
2006-12-28 18:08:00,1.1594,1.15952,1.15935,1.15945,1179400000.0
2006-12-28 18:09:00,1.15943,1.15945,1.15934,1.15934,495099998.0
2006-12-28 18:10:00,1.15938,1.1594,1.15925,1.15932,880600009.0
2006-12-28 18:11:00,1.1595,1.15963,1.15948,1.15953,807499995.0
2006-12-28 18:12:00,1.1595,1.15953,1.15939,1.15939,66700000.0
2006-12-28 18:13:00,1.15941,1.15948,1.15932,1.15948,314800003.0
2006-12-28 18:14:00,1.15952,1.15952,1.1592,1.15923,454299994.0
2006-12-28 18:15:00,1.15915,1.1593,1.15902,1.15915,633100007.0
2006-12-28 18:16:00,1.15928,1.15939,1.15924,1.15938,461290005.0
2006-12-28 18:17:00,1.15945,1.15966,1.15945,1.15954,861000009.0
2006-12-28 18:18:00,1.15948,1.15952,1.15939,1.15947,409999995.0
2006-12-28 18:19:00,1.15953,1.15953,1.15943,1.15943,190500004.0
2006-12-28 18:20:00,1.15957,1.15962,1.15946,1.15953,675500002.0
2006-12-28 18:21:00,1.1596,1.15963,1.15955,1.15955,141900001.0
2006-12-28 18:22:00,1.1596,1.15966,1.15957,1.15958,314600002.0
2006-12-28 18:23:00,1.15949,1.15951,1.15941,1.15941,472299999.0
2006-12-28 18:24:00,1.1594,1.15948,1.15932,1.15937,579499999.0
2006-12-28 18:25:00,1.15931,1.15941,1.15925,1.15937,396899998.0
2006-12-28 18:26:00,1.15937,1.15949,1.15927,1.15933,830000002.0
2006-12-28 18:27:00,1.15935,1.15935,1.15922,1.1593,631000000.0
2006-12-28 18:28:00,1.15935,1.15952,1.15935,1.15942,387100001.0
2006-12-28 18:29:00,1.15948,1.15948,1.1594,1.15948,314600002.0
2006-12-28 18:30:00,1.15947,1.15947,1.15929,1.15941,792500001.0
2006-12-28 18:31:00,1.15937,1.15938,1.1592,1.15928,469700004.0
2006-12-28 18:32:00,1.15928,1.15937,1.15921,1.1593,415900000.0
2006-12-28 18:33:00,1.15932,1.15951,1.1593,1.15942,366000004.0
2006-12-28 18:34:00,1.15936,1.15936,1.15926,1.15926,265999998.0
2006-12-28 18:35:00,1.15929,1.1594,1.15926,1.15938,543700006.0
2006-12-28 18:36:00,1.15933,1.15933,1.15922,1.15923,380799998.0
2006-12-28 18:37:00,1.15922,1.15928,1.15922,1.15923,94599999.0
2006-12-28 18:38:00,1.15931,1.15936,1.15925,1.15931,187399998.0
2006-12-28 18:39:00,1.15929,1.1594,1.15927,1.15931,273699996.0
2006-12-28 18:40:00,1.15932,1.15952,1.15932,1.15948,762799999.0
2006-12-28 18:41:00,1.15948,1.15949,1.15934,1.15943,304299998.0
2006-12-28 18:42:00,1.15943,1.15955,1.15937,1.15955,424400004.0
2006-12-28 18:43:00,1.15948,1.1595,1.15937,1.15948,382800003.0
2006-12-28 18:44:00,1.15946,1.15946,1.1593,1.15939,376200004.0
2006-12-28 18:45:00,1.15945,1.15945,1.15935,1.15937,500900001.0
2006-12-28 18:46:00,1.15939,1.15939,1.15924,1.15939,165800000.0
2006-12-28 18:47:00,1.15941,1.15945,1.15937,1.15939,118600002.0
2006-12-28 18:48:00,1.1594,1.15945,1.1594,1.15945,72599999.0
2006-12-28 18:49:00,1.15942,1.15942,1.15932,1.15942,36000000.0
2006-12-28 18:50:00,1.15939,1.15943,1.15931,1.15943,57400000.0
2006-12-28 18:51:00,1.1594,1.15943,1.15937,1.15937,137600001.0
2006-12-28 18:52:00,1.15935,1.15935,1.15927,1.15935,162600001.0
2006-12-28 18:53:00,1.15932,1.15943,1.15931,1.15935,615689998.0
2006-12-28 18:54:00,1.1593,1.15934,1.15928,1.15934,211899999.0
2006-12-28 18:55:00,1.15933,1.15936,1.15925,1.15933,457199999.0
2006-12-28 18:56:00,1.15937,1.15945,1.15937,1.15945,226200000.0
2006-12-28 18:57:00,1.1595,1.15961,1.15947,1.15954,278300000.0
2006-12-28 18:58:00,1.15961,1.15968,1.15961,1.15962,130700001.0
2006-12-28 18:59:00,1.15967,1.15978,1.15962,1.15962,505300003.0
2006-12-28 19:00:00,1.15964,1.15964,1.1595,1.15959,285700003.0
2006-12-28 19:01:00,1.15972,1.15972,1.15964,1.1597,168500003.0
2006-12-28 19:02:00,1.1597,1.1597,1.15965,1.1597,296400001.0
2006-12-28 19:03:00,1.1597,1.15975,1.15965,1.15965,531800010.0
2006-12-28 19:04:00,1.15969,1.15969,1.15957,1.1596,247799999.0
2006-12-28 19:05:00,1.15959,1.15967,1.15955,1.15959,317000003.0
2006-12-28 19:06:00,1.15963,1.15972,1.15958,1.1596,405300001.0
2006-12-28 19:07:00,1.15961,1.15974,1.15961,1.1597,145700000.0
2006-12-28 19:08:00,1.15969,1.15973,1.15962,1.15968,673500006.0
2006-12-28 19:09:00,1.1597,1.1597,1.15958,1.1596,612499997.0
2006-12-28 19:10:00,1.15967,1.15968,1.15961,1.15961,107000001.0
2006-12-28 19:11:00,1.15965,1.15969,1.1596,1.15967,268800003.0
2006-12-28 19:12:00,1.15967,1.15972,1.15962,1.15965,181099998.0
2006-12-28 19:13:00,1.1597,1.15987,1.1597,1.15987,99000001.0
2006-12-28 19:14:00,1.15995,1.16009,1.15983,1.15995,377800000.0
2006-12-28 19:15:00,1.15987,1.15987,1.15971,1.15983,377500000.0
2006-12-28 19:16:00,1.15982,1.15982,1.15976,1.15976,343800000.0
2006-12-28 19:17:00,1.15981,1.15992,1.15978,1.15987,294800001.0
2006-12-28 19:18:00,1.15991,1.16005,1.15991,1.16005,395099999.0
2006-12-28 19:19:00,1.16002,1.16012,1.16002,1.1601,154199998.0
2006-12-28 19:20:00,1.16007,1.16007,1.15992,1.15992,172700001.0
2006-12-28 19:21:00,1.16,1.16,1.15995,1.15997,84400000.0
2006-12-28 19:22:00,1.15995,1.16001,1.15976,1.16001,198900000.0
2006-12-28 19:23:00,1.16002,1.16009,1.15996,1.15997,112699998.0
2006-12-28 19:24:00,1.16013,1.16013,1.16007,1.16007,111600002.0
2006-12-28 19:25:00,1.1601,1.16014,1.16008,1.16008,83900000.0
2006-12-28 19:26:00,1.16007,1.1602,1.16007,1.16012,88499999.0
2006-12-28 19:27:00,1.16014,1.16021,1.16002,1.16017,445300003.0
2006-12-28 19:28:00,1.16023,1.16031,1.16013,1.16017,153399999.0
2006-12-28 19:29:00,1.16015,1.16019,1.16008,1.16015,62600001.0
2006-12-28 19:30:00,1.16028,1.16059,1.16028,1.16055,113500001.0
2006-12-28 19:31:00,1.16053,1.16053,1.16049,1.1605,90099998.0
2006-12-28 19:32:00,1.16044,1.16049,1.16044,1.16049,13600000.0
2006-12-28 19:33:00,1.16039,1.16052,1.16035,1.16048,261200000.0
2006-12-28 19:34:00,1.16055,1.16075,1.16051,1.16075,115799997.0
2006-12-28 19:35:00,1.16083,1.16091,1.16076,1.16077,76299999.0
2006-12-28 19:36:00,1.16077,1.16087,1.16072,1.1608,187799999.0
2006-12-28 19:37:00,1.16095,1.16097,1.16082,1.1609,495699997.0
2006-12-28 19:38:00,1.1608,1.16089,1.16075,1.16082,165000000.0
2006-12-28 19:39:00,1.1607,1.16086,1.16067,1.16077,445000003.0
2006-12-28 19:40:00,1.16085,1.16085,1.1608,1.16085,296199995.0
2006-12-28 19:41:00,1.16079,1.16079,1.16074,1.16079,188300002.0
2006-12-28 19:42:00,1.1608,1.16086,1.16074,1.16081,124500000.0
2006-12-28 19:43:00,1.16086,1.16086,1.16073,1.16078,95799999.0
2006-12-28 19:44:00,1.16074,1.16074,1.16064,1.16064,81999997.0
2006-12-28 19:45:00,1.1607,1.1607,1.16065,1.16065,169500004.0
2006-12-28 19:46:00,1.16068,1.16068,1.16057,1.16057,34900000.0
2006-12-28 19:47:00,1.16055,1.1606,1.16046,1.16046,63200002.0
2006-12-28 19:48:00,1.16049,1.16049,1.16042,1.16049,103299999.0
2006-12-28 19:49:00,1.1605,1.16055,1.16048,1.1605,234600003.0
2006-12-28 19:50:00,1.1605,1.1605,1.16042,1.16046,118900003.0
2006-12-28 19:51:00,1.16044,1.16048,1.16044,1.16048,46999998.0
2006-12-28 19:52:00,1.16047,1.16047,1.1604,1.1604,48400001.0
2006-12-28 19:53:00,1.16045,1.16053,1.16045,1.1605,207400000.0
2006-12-28 19:54:00,1.16048,1.16048,1.16042,1.16042,43499999.0
2006-12-28 19:55:00,1.16041,1.16041,1.1601,1.1601,78300002.0
2006-12-28 19:56:00,1.16024,1.16024,1.16,1.16,234700000.0
2006-12-28 19:57:00,1.15998,1.16002,1.15993,1.15993,257799999.0
2006-12-28 19:58:00,1.15995,1.16006,1.15995,1.16004,137500000.0
2006-12-28 19:59:00,1.1601,1.1604,1.1601,1.16037,225300003.0
2006-12-28 20:00:00,1.16034,1.16046,1.16022,1.16024,182200002.0
2006-12-28 20:01:00,1.16045,1.16049,1.16035,1.16035,57600000.0
2006-12-28 20:02:00,1.1603,1.16032,1.16014,1.16015,136599998.0
2006-12-28 20:03:00,1.16011,1.1602,1.16001,1.16004,587400003.0
2006-12-28 20:04:00,1.16013,1.16017,1.16012,1.16013,132299998.0
2006-12-28 20:05:00,1.15999,1.1601,1.15985,1.16006,200900000.0
2006-12-28 20:06:00,1.16017,1.16026,1.16017,1.16022,109699998.0
2006-12-28 20:07:00,1.1602,1.16025,1.16015,1.1602,265400002.0
2006-12-28 20:08:00,1.1602,1.16025,1.1602,1.16025,387200004.0
2006-12-28 20:09:00,1.16015,1.16023,1.16012,1.16014,264200003.0
2006-12-28 20:10:00,1.16012,1.16026,1.16009,1.16026,142699999.0
2006-12-28 20:11:00,1.16029,1.16029,1.16019,1.16021,179400000.0
2006-12-28 20:12:00,1.16021,1.16032,1.16018,1.16018,471300000.0
2006-12-28 20:13:00,1.1602,1.1602,1.16015,1.16016,145200002.0
2006-12-28 20:14:00,1.1603,1.16038,1.16001,1.16011,78299999.0
2006-12-28 20:15:00,1.16019,1.16022,1.16009,1.16011,414699999.0
2006-12-28 20:16:00,1.16008,1.16019,1.16003,1.16016,547300003.0
2006-12-28 20:17:00,1.16016,1.16027,1.16009,1.16012,276890004.0
2006-12-28 20:18:00,1.16003,1.16012,1.15996,1.16007,124999998.0
2006-12-28 20:19:00,1.16003,1.16008,1.16,1.16008,159099999.0
2006-12-28 20:20:00,1.16005,1.16005,1.15992,1.15992,227900000.0
2006-12-28 20:21:00,1.15988,1.15994,1.15981,1.15983,422900002.0
2006-12-28 20:22:00,1.15985,1.15992,1.15972,1.15992,327100003.0
2006-12-28 20:23:00,1.15991,1.15991,1.15979,1.15987,439800003.0
2006-12-28 20:24:00,1.1599,1.1599,1.15985,1.15985,315599997.0
2006-12-28 20:25:00,1.1599,1.1599,1.15985,1.15985,140300000.0
2006-12-28 20:26:00,1.15988,1.15993,1.15988,1.15992,235499997.0
2006-12-28 20:27:00,1.15992,1.16005,1.15992,1.15992,246100001.0
2006-12-28 20:28:00,1.16,1.16004,1.15988,1.15998,787099999.0
2006-12-28 20:29:00,1.15995,1.16,1.1599,1.15995,536800003.0
2006-12-28 20:30:00,1.15994,1.16002,1.15993,1.16,239200002.0
2006-12-28 20:31:00,1.16005,1.16005,1.15995,1.15995,417299998.0
2006-12-28 20:32:00,1.15994,1.15997,1.15989,1.15993,272200001.0
2006-12-28 20:33:00,1.15985,1.15996,1.15979,1.15987,331200003.0
2006-12-28 20:34:00,1.15976,1.15987,1.15976,1.15987,31800000.0
2006-12-28 20:35:00,1.15995,1.15995,1.15987,1.1599,115900002.0
2006-12-28 20:36:00,1.15988,1.15988,1.15971,1.15988,467000000.0
2006-12-28 20:37:00,1.15987,1.15987,1.15974,1.15983,179800001.0
2006-12-28 20:38:00,1.15985,1.1599,1.15982,1.1599,281599998.0
2006-12-28 20:39:00,1.1599,1.15995,1.15985,1.15995,520899999.0
2006-12-28 20:40:00,1.15997,1.16003,1.15987,1.15987,216699998.0
2006-12-28 20:41:00,1.15988,1.15988,1.15976,1.15988,581599998.0
2006-12-28 20:42:00,1.1599,1.1599,1.15985,1.15987,447099995.0
2006-12-28 20:43:00,1.15989,1.15999,1.15985,1.15988,233700000.0
2006-12-28 20:44:00,1.15988,1.15995,1.15979,1.15988,91100001.0
2006-12-28 20:45:00,1.15985,1.16002,1.15983,1.15983,161800003.0
2006-12-28 20:46:00,1.15985,1.15995,1.15985,1.15995,174500001.0
2006-12-28 20:47:00,1.15997,1.16007,1.15986,1.16005,224900005.0
2006-12-28 20:48:00,1.1601,1.1601,1.16005,1.1601,71200001.0
2006-12-28 20:49:00,1.1601,1.16015,1.16002,1.16015,343799997.0
2006-12-28 20:50:00,1.1601,1.16013,1.16008,1.16013,192000000.0
2006-12-28 20:51:00,1.16022,1.16044,1.1602,1.16044,110800000.0
2006-12-28 20:52:00,1.16018,1.16032,1.15996,1.16005,158199998.0
2006-12-28 20:53:00,1.16042,1.16042,1.16019,1.16019,192400002.0
2006-12-28 20:54:00,1.16018,1.16018,1.15999,1.16008,382500003.0
2006-12-28 20:55:00,1.16016,1.16016,1.16006,1.1601,238300002.0
2006-12-28 20:56:00,1.16011,1.16011,1.16002,1.16004,514499995.0
2006-12-28 20:57:00,1.15996,1.16003,1.15985,1.16003,382399998.0
2006-12-28 20:58:00,1.16007,1.1601,1.16003,1.16006,327899997.0
2006-12-28 20:59:00,1.16002,1.16008,1.15995,1.16005,297499999.0
2006-12-28 21:00:00,1.16004,1.16006,1.1599,1.15993,737799999.0
2006-12-28 21:01:00,1.15991,1.16003,1.15989,1.15998,632800002.0
2006-12-28 21:02:00,1.15994,1.16,1.15985,1.15993,84700000.0
2006-12-28 21:03:00,1.16004,1.16004,1.15987,1.15997,548700005.0
2006-12-28 21:04:00,1.16,1.16005,1.15987,1.16003,801799997.0
2006-12-28 21:05:00,1.16007,1.16011,1.15995,1.16005,673900000.0
2006-12-28 21:06:00,1.16009,1.16009,1.15996,1.15998,110700001.0
2006-12-28 21:07:00,1.16003,1.16011,1.15996,1.15998,631600007.0
2006-12-28 21:08:00,1.15995,1.1601,1.15995,1.1601,91299999.0
2006-12-28 21:09:00,1.16003,1.16018,1.16,1.16018,110900002.0
2006-12-28 21:10:00,1.16019,1.16019,1.16005,1.16015,328600000.0
2006-12-28 21:11:00,1.16015,1.16015,1.16006,1.1601,339799998.0
2006-12-28 21:12:00,1.16015,1.16018,1.16008,1.16009,388700004.0
2006-12-28 21:13:00,1.16009,1.16011,1.15999,1.15999,456600001.0
2006-12-28 21:14:00,1.16007,1.16013,1.16002,1.16007,259700003.0
2006-12-28 21:15:00,1.16004,1.16011,1.16003,1.16007,101400003.0
2006-12-28 21:16:00,1.16,1.16004,1.15995,1.16,168599997.0
2006-12-28 21:17:00,1.16004,1.16004,1.15999,1.16001,117899999.0
2006-12-28 21:18:00,1.16007,1.16009,1.16001,1.16005,93800000.0
2006-12-28 21:19:00,1.16005,1.1601,1.16005,1.16005,155500000.0
2006-12-28 21:20:00,1.16005,1.16005,1.16005,1.16005,72399999.0
2006-12-28 21:21:00,1.16017,1.16017,1.16003,1.16007,109899996.0
2006-12-28 21:22:00,1.16005,1.16005,1.16005,1.16005,81599999.0
2006-12-28 21:23:00,1.16005,1.16015,1.16005,1.16015,20100000.0
2006-12-28 21:24:00,1.16019,1.16019,1.16002,1.16002,23700000.0
2006-12-28 21:25:00,1.1601,1.16019,1.1601,1.16012,61600000.0
2006-12-28 21:26:00,1.16012,1.1602,1.16012,1.16012,51400000.0
2006-12-28 21:27:00,1.16012,1.16013,1.16002,1.16007,88900001.0
2006-12-28 21:28:00,1.16011,1.16024,1.16008,1.16014,266200001.0
2006-12-28 21:29:00,1.16016,1.16018,1.16005,1.16005,173100000.0
2006-12-28 21:30:00,1.16014,1.16023,1.16014,1.16022,89000002.0
2006-12-28 21:31:00,1.16022,1.16028,1.16022,1.16028,74900001.0
2006-12-28 21:32:00,1.16028,1.16028,1.16017,1.16022,253099998.0
2006-12-28 21:33:00,1.16025,1.16025,1.16015,1.1602,174900003.0
2006-12-28 21:34:00,1.1602,1.1602,1.1602,1.1602,42300000.0
2006-12-28 21:35:00,1.16018,1.16018,1.16013,1.16014,76800000.0
2006-12-28 21:36:00,1.16012,1.16018,1.16011,1.16013,71099998.0
2006-12-28 21:37:00,1.16025,1.16025,1.16014,1.16015,43299999.0
2006-12-28 21:38:00,1.16018,1.16035,1.16018,1.16031,149600000.0
2006-12-28 21:39:00,1.16028,1.16028,1.1602,1.16028,405200000.0
2006-12-28 21:40:00,1.16029,1.16029,1.16015,1.16017,244099998.0
2006-12-28 21:41:00,1.16018,1.16018,1.16005,1.16005,31900000.0
2006-12-28 21:42:00,1.16,1.16007,1.15998,1.16007,83300000.0
2006-12-28 21:43:00,1.16011,1.16013,1.16002,1.16002,66700001.0
2006-12-28 21:44:00,1.15996,1.16007,1.15996,1.16007,123000002.0
2006-12-28 21:45:00,1.1601,1.1601,1.1601,1.1601,145699998.0
2006-12-28 21:46:00,1.1601,1.16015,1.16005,1.16007,200000001.0
2006-12-28 21:47:00,1.16006,1.16012,1.16006,1.16007,222699998.0
2006-12-28 21:48:00,1.1601,1.16014,1.16008,1.16014,91800000.0
2006-12-28 21:49:00,1.16009,1.16031,1.16006,1.1603,123399996.0
2006-12-28 21:50:00,1.16033,1.1604,1.1603,1.1604,89699999.0
2006-12-28 21:51:00,1.1604,1.1604,1.16033,1.16033,227700002.0
2006-12-28 21:52:00,1.16032,1.16041,1.16032,1.16033,114799998.0
2006-12-28 21:53:00,1.16032,1.16039,1.16032,1.16039,93100000.0
2006-12-28 21:54:00,1.1604,1.16045,1.16035,1.16035,153400002.0
2006-12-28 21:55:00,1.1604,1.1604,1.16038,1.1604,51800000.0
2006-12-28 21:56:00,1.16034,1.16049,1.16033,1.16049,51499998.0
2006-12-28 21:57:00,1.16045,1.16058,1.16045,1.16058,74900000.0
2006-12-28 21:58:00,1.16045,1.16054,1.16045,1.16046,63700000.0
2006-12-28 21:59:00,1.1603,1.16047,1.1603,1.16047,97299999.0
2006-12-28 22:00:00,1.16043,1.16055,1.16041,1.16043,127300001.0
2006-12-28 22:01:00,1.16042,1.16042,1.16022,1.16022,147199999.0
2006-12-28 22:02:00,1.16015,1.16037,1.16015,1.16017,410899999.0
2006-12-28 22:03:00,1.16015,1.16028,1.16015,1.16028,165200000.0
2006-12-28 22:04:00,1.16032,1.16032,1.16017,1.1602,100500000.0
2006-12-28 22:05:00,1.16017,1.16018,1.16005,1.16005,66500000.0
2006-12-28 22:06:00,1.16005,1.16022,1.16005,1.16016,319000002.0
2006-12-28 22:07:00,1.16023,1.16023,1.1601,1.16017,78200000.0
2006-12-28 22:08:00,1.1602,1.1602,1.16011,1.16011,114200000.0
2006-12-28 22:09:00,1.16007,1.16023,1.16005,1.16023,113600001.0
2006-12-28 22:10:00,1.1602,1.1602,1.16008,1.16008,98900002.0
2006-12-28 22:11:00,1.16008,1.16008,1.16005,1.16007,32100001.0
2006-12-28 22:12:00,1.16011,1.16016,1.16002,1.16002,202399996.0
2006-12-28 22:13:00,1.16008,1.16021,1.16007,1.16012,90500000.0
2006-12-28 22:14:00,1.16013,1.16013,1.16001,1.16011,68899999.0
2006-12-28 22:15:00,1.16015,1.16015,1.15997,1.15997,160200004.0
2006-12-28 22:16:00,1.15996,1.16005,1.15992,1.16005,78099999.0
2006-12-28 22:17:00,1.15996,1.15996,1.1598,1.15988,79199997.0
2006-12-28 22:18:00,1.1598,1.1598,1.15968,1.15968,101799998.0
2006-12-28 22:19:00,1.15967,1.15979,1.15961,1.15966,124299999.0
2006-12-28 22:20:00,1.15966,1.15971,1.1596,1.1596,82399999.0
2006-12-28 22:21:00,1.15959,1.15971,1.15959,1.15964,134100001.0
2006-12-28 22:22:00,1.15965,1.15975,1.15965,1.15972,59000000.0
2006-12-28 22:23:00,1.15979,1.15979,1.15972,1.15977,138600001.0
2006-12-28 22:24:00,1.15978,1.15983,1.15965,1.15983,201200001.0
2006-12-28 22:25:00,1.15985,1.15985,1.15975,1.15975,43200000.0
2006-12-28 22:26:00,1.15973,1.15987,1.15971,1.15984,70600000.0
2006-12-28 22:27:00,1.1598,1.15985,1.1598,1.1598,346799999.0
2006-12-28 22:28:00,1.15981,1.15995,1.15981,1.15982,47900001.0
2006-12-28 22:29:00,1.15988,1.15992,1.15976,1.15976,254400001.0
2006-12-28 22:30:00,1.15975,1.15975,1.1597,1.15975,70000001.0
2006-12-28 22:31:00,1.15978,1.15991,1.15968,1.15968,91800000.0
2006-12-28 22:32:00,1.1597,1.15973,1.15965,1.15965,93000001.0
2006-12-28 22:33:00,1.15965,1.15969,1.15957,1.15969,147199998.0
2006-12-28 22:34:00,1.15965,1.15975,1.15965,1.1597,340699998.0
2006-12-28 22:35:00,1.15975,1.15975,1.1597,1.1597,127499999.0
2006-12-28 22:36:00,1.15968,1.15968,1.15961,1.15963,94300001.0
2006-12-28 22:37:00,1.15964,1.15964,1.15957,1.15958,152400000.0
2006-12-28 22:38:00,1.15966,1.15975,1.1596,1.15962,112500001.0
2006-12-28 22:39:00,1.15967,1.15973,1.15961,1.15961,156199999.0
2006-12-28 22:40:00,1.15965,1.15971,1.15955,1.15955,70800000.0
2006-12-28 22:41:00,1.15949,1.15958,1.15946,1.15958,90500000.0
2006-12-28 22:42:00,1.15953,1.15953,1.15948,1.15948,24800000.0
2006-12-28 22:43:00,1.15947,1.15968,1.15945,1.15968,304700003.0
2006-12-28 22:44:00,1.15973,1.15985,1.15973,1.15974,191500004.0
2006-12-28 22:45:00,1.15968,1.15968,1.15967,1.15967,39900000.0
2006-12-28 22:46:00,1.15963,1.15963,1.1595,1.1596,46500000.0
2006-12-28 22:47:00,1.15955,1.15955,1.1595,1.1595,32700000.0
2006-12-28 22:48:00,1.15961,1.15963,1.15952,1.15962,84000000.0
2006-12-28 22:49:00,1.1597,1.15973,1.15964,1.15971,58899999.0
2006-12-28 22:50:00,1.15982,1.1599,1.15977,1.15977,94500000.0
2006-12-28 22:51:00,1.15984,1.15984,1.15973,1.15979,119500001.0
2006-12-28 22:52:00,1.1597,1.15975,1.15965,1.15965,124800000.0
2006-12-28 22:53:00,1.1597,1.1598,1.15959,1.15965,117200000.0
2006-12-28 22:54:00,1.15968,1.15978,1.15968,1.15974,90700000.0
2006-12-28 22:55:00,1.15977,1.15981,1.15965,1.15973,156800000.0
2006-12-28 22:56:00,1.15975,1.15975,1.1597,1.1597,45500000.0
2006-12-28 22:57:00,1.1597,1.15975,1.1597,1.1597,113300001.0
2006-12-28 22:58:00,1.15978,1.15978,1.15965,1.15972,139500000.0
2006-12-28 22:59:00,1.15968,1.15974,1.15953,1.15959,131000000.0
2006-12-28 23:00:00,1.15952,1.15987,1.15952,1.15979,83700001.0
2006-12-28 23:01:00,1.15986,1.15998,1.15986,1.15998,107400001.0
2006-12-28 23:02:00,1.15994,1.15994,1.1598,1.15986,84600001.0
2006-12-28 23:03:00,1.15992,1.15992,1.15988,1.15988,25500000.0
2006-12-28 23:04:00,1.15988,1.15992,1.15983,1.15983,38400000.0
2006-12-28 23:05:00,1.15995,1.16001,1.15977,1.15982,77800000.0
2006-12-28 23:06:00,1.15989,1.16007,1.15987,1.16,89300000.0
2006-12-28 23:07:00,1.15993,1.15999,1.15984,1.15999,109000001.0
2006-12-28 23:08:00,1.16,1.16,1.15978,1.15988,83700001.0
2006-12-28 23:09:00,1.15988,1.16026,1.15982,1.16026,85999998.0
2006-12-28 23:10:00,1.16017,1.16019,1.16004,1.16007,128499999.0
2006-12-28 23:11:00,1.15997,1.16009,1.15997,1.16009,44800000.0
2006-12-28 23:12:00,1.16005,1.1601,1.16,1.16007,67799999.0
2006-12-28 23:13:00,1.16,1.16002,1.15987,1.16002,109600002.0
2006-12-28 23:14:00,1.15995,1.15998,1.15994,1.15996,64099998.0
2006-12-28 23:15:00,1.16002,1.16002,1.15975,1.15975,107100001.0
2006-12-28 23:16:00,1.15973,1.15988,1.15973,1.15988,121299999.0
2006-12-28 23:17:00,1.15985,1.15986,1.15975,1.15975,75000000.0
2006-12-28 23:18:00,1.15981,1.15984,1.15981,1.15984,57199999.0
2006-12-28 23:19:00,1.15987,1.15998,1.15985,1.15998,67200001.0
2006-12-28 23:20:00,1.15996,1.15996,1.15989,1.15989,16900000.0
2006-12-28 23:21:00,1.15996,1.15999,1.15996,1.15999,28700000.0
2006-12-28 23:22:00,1.15992,1.16001,1.15986,1.15998,109700001.0
2006-12-28 23:23:00,1.16,1.16007,1.15995,1.15995,65500001.0
2006-12-28 23:24:00,1.16,1.16,1.15979,1.15997,113299999.0
2006-12-28 23:25:00,1.16008,1.16011,1.1599,1.16001,145600002.0
2006-12-28 23:26:00,1.15995,1.16023,1.15986,1.16015,120200000.0
2006-12-28 23:27:00,1.16015,1.16021,1.16013,1.1602,145699999.0
2006-12-28 23:28:00,1.16021,1.16021,1.15999,1.15999,160300000.0
2006-12-28 23:29:00,1.16011,1.16012,1.16011,1.16012,22599999.0
2006-12-28 23:30:00,1.16012,1.16016,1.1601,1.1601,11200000.0
2006-12-28 23:31:00,1.16003,1.16008,1.16002,1.16008,55000001.0
2006-12-28 23:32:00,1.16015,1.16015,1.16007,1.16007,103300001.0
2006-12-28 23:33:00,1.16006,1.16019,1.16006,1.1601,69900000.0
2006-12-28 23:34:00,1.15995,1.16008,1.1599,1.16006,82200001.0
2006-12-28 23:35:00,1.15988,1.16,1.15988,1.15993,67800002.0
2006-12-28 23:36:00,1.15989,1.15996,1.15989,1.15996,34000000.0
2006-12-28 23:37:00,1.15993,1.15998,1.15991,1.15993,96600004.0
2006-12-28 23:38:00,1.1599,1.16011,1.1599,1.16006,79199999.0
2006-12-28 23:39:00,1.16002,1.16005,1.16002,1.16005,12800000.0
2006-12-28 23:40:00,1.16005,1.16011,1.15988,1.15988,67300001.0
2006-12-28 23:41:00,1.15993,1.16005,1.15993,1.16005,87000000.0
2006-12-28 23:42:00,1.16002,1.1601,1.15995,1.16005,60300000.0
2006-12-28 23:43:00,1.16005,1.1601,1.16005,1.16005,16800000.0
2006-12-28 23:44:00,1.16005,1.1601,1.16,1.16003,173200000.0
2006-12-28 23:45:00,1.16011,1.16011,1.15996,1.16002,138199998.0
2006-12-28 23:46:00,1.16009,1.16012,1.16002,1.16006,140100000.0
2006-12-28 23:47:00,1.16004,1.16008,1.15993,1.16008,127700000.0
2006-12-28 23:48:00,1.16007,1.16007,1.15997,1.15997,89100000.0
2006-12-28 23:49:00,1.16002,1.16019,1.16002,1.1601,56900000.0
2006-12-28 23:50:00,1.16022,1.16022,1.16018,1.16018,15900000.0
2006-12-28 23:51:00,1.16015,1.16032,1.16015,1.1602,104100001.0
2006-12-28 23:52:00,1.16027,1.16032,1.16025,1.16027,105900000.0
2006-12-28 23:53:00,1.1603,1.16038,1.1602,1.16029,141300003.0
2006-12-28 23:54:00,1.16032,1.16034,1.16032,1.16034,64300002.0
2006-12-28 23:55:00,1.16028,1.16044,1.16024,1.16044,130699998.0
2006-12-28 23:56:00,1.1603,1.16035,1.1603,1.1603,127700002.0
2006-12-28 23:57:00,1.16027,1.16033,1.1602,1.16023,35100000.0
2006-12-28 23:58:00,1.16015,1.16024,1.16013,1.16014,57499999.0
2006-12-28 23:59:00,1.16018,1.1602,1.16009,1.16019,109600002.0
2006-12-29 00:00:00,1.16013,1.16013,1.15982,1.15982,22800000.0
2006-12-29 00:01:00,1.15982,1.16007,1.15982,1.16003,66900000.0
2006-12-29 00:02:00,1.16004,1.16011,1.15999,1.16007,33200000.0
2006-12-29 00:03:00,1.16006,1.16006,1.15992,1.15993,72500001.0
2006-12-29 00:04:00,1.16007,1.16011,1.15979,1.15979,106000000.0
2006-12-29 00:05:00,1.15975,1.16006,1.15975,1.16006,28900000.0
2006-12-29 00:06:00,1.16001,1.16005,1.16001,1.16005,56700000.0
2006-12-29 00:07:00,1.16008,1.16008,1.15982,1.15984,87800000.0
2006-12-29 00:08:00,1.1599,1.1599,1.15977,1.15983,60600000.0
2006-12-29 00:09:00,1.15982,1.15982,1.15944,1.15955,81800002.0
2006-12-29 00:10:00,1.15951,1.15983,1.15951,1.15979,118700002.0
2006-12-29 00:11:00,1.15978,1.15987,1.15971,1.15987,94000001.0
2006-12-29 00:12:00,1.15997,1.15998,1.1599,1.15998,73200001.0
2006-12-29 00:13:00,1.15998,1.16003,1.15989,1.16003,38100000.0
2006-12-29 00:14:00,1.15996,1.15998,1.15981,1.15998,53800000.0
2006-12-29 00:15:00,1.16006,1.16006,1.15983,1.15983,55700000.0
2006-12-29 00:16:00,1.15975,1.15975,1.15967,1.15967,30700001.0
2006-12-29 00:17:00,1.15979,1.15999,1.15979,1.15998,122399997.0
2006-12-29 00:18:00,1.16008,1.16011,1.16003,1.16006,158899997.0
2006-12-29 00:19:00,1.16005,1.16022,1.16005,1.16022,107699998.0
2006-12-29 00:20:00,1.1601,1.1601,1.15991,1.16004,49600000.0
2006-12-29 00:21:00,1.16012,1.16022,1.16008,1.16022,54200001.0
2006-12-29 00:22:00,1.16018,1.16018,1.15991,1.15992,90100000.0
2006-12-29 00:23:00,1.15987,1.15999,1.15975,1.15999,77900000.0
2006-12-29 00:24:00,1.16008,1.16016,1.16006,1.1601,72600001.0
2006-12-29 00:25:00,1.16005,1.1601,1.15996,1.16007,45800000.0
2006-12-29 00:26:00,1.15998,1.16004,1.15979,1.16,121200000.0
2006-12-29 00:27:00,1.16002,1.16005,1.15983,1.16005,98099999.0
2006-12-29 00:28:00,1.16003,1.16003,1.15988,1.15998,76800000.0
2006-12-29 00:29:00,1.15996,1.16002,1.15994,1.15995,77200001.0
2006-12-29 00:30:00,1.15994,1.15997,1.15987,1.15992,37500000.0
2006-12-29 00:31:00,1.16002,1.16003,1.1598,1.1598,73000002.0
2006-12-29 00:32:00,1.15995,1.16022,1.15995,1.15998,114400002.0
2006-12-29 00:33:00,1.15994,1.15996,1.15984,1.15996,147800000.0
2006-12-29 00:34:00,1.16003,1.16015,1.1599,1.16011,91299999.0
2006-12-29 00:35:00,1.16002,1.16002,1.16,1.16,4800000.0
2006-12-29 00:36:00,1.15992,1.16005,1.15992,1.15992,136000002.0
2006-12-29 00:37:00,1.15995,1.16004,1.15992,1.15992,100500000.0
2006-12-29 00:38:00,1.15992,1.15994,1.15985,1.15994,25900000.0
2006-12-29 00:39:00,1.16002,1.16002,1.15988,1.15989,94700001.0
2006-12-29 00:40:00,1.15997,1.16002,1.15997,1.16,108000000.0
2006-12-29 00:41:00,1.16,1.16005,1.16,1.16005,7100000.0
2006-12-29 00:42:00,1.15996,1.15998,1.15984,1.15998,145899999.0
2006-12-29 00:43:00,1.16,1.16002,1.15989,1.15997,184200005.0
2006-12-29 00:44:00,1.15986,1.15997,1.15986,1.15997,97400000.0
2006-12-29 00:45:00,1.16,1.16003,1.15981,1.15996,65300001.0
2006-12-29 00:46:00,1.16001,1.16001,1.15979,1.16001,145899998.0
2006-12-29 00:47:00,1.16,1.16005,1.15992,1.16,109200001.0
2006-12-29 00:48:00,1.15997,1.15997,1.15987,1.15995,88300001.0
2006-12-29 00:49:00,1.15993,1.15998,1.15986,1.15986,91100000.0
2006-12-29 00:50:00,1.15993,1.15993,1.15973,1.1598,163300001.0
2006-12-29 00:51:00,1.1598,1.15985,1.15972,1.15972,71600001.0
2006-12-29 00:52:00,1.15992,1.15992,1.1597,1.15973,73099999.0
2006-12-29 00:53:00,1.15975,1.1598,1.15975,1.1598,52700000.0
2006-12-29 00:54:00,1.15985,1.15985,1.15975,1.15982,171899998.0
2006-12-29 00:55:00,1.15946,1.15955,1.15934,1.15955,79800001.0
2006-12-29 00:56:00,1.15988,1.15996,1.15971,1.1599,64400000.0
2006-12-29 00:57:00,1.15976,1.15996,1.15975,1.15994,51999999.0
2006-12-29 00:58:00,1.15958,1.15962,1.15958,1.15962,20800000.0
2006-12-29 00:59:00,1.15955,1.15959,1.15949,1.15956,75000000.0
2006-12-29 01:00:00,1.15962,1.15983,1.15962,1.15983,53499999.0
2006-12-29 01:01:00,1.15982,1.15982,1.15959,1.15962,75000001.0
2006-12-29 01:02:00,1.15963,1.15985,1.15962,1.15985,49600000.0
2006-12-29 01:03:00,1.15993,1.15993,1.15978,1.15987,67000001.0
2006-12-29 01:04:00,1.15983,1.15989,1.1598,1.15984,96400000.0
2006-12-29 01:05:00,1.15992,1.15993,1.15973,1.1599,81200002.0
2006-12-29 01:06:00,1.15973,1.15994,1.15972,1.1599,117999999.0
2006-12-29 01:07:00,1.15975,1.1599,1.15952,1.15983,115399999.0
2006-12-29 01:08:00,1.15945,1.15984,1.15938,1.15978,139200002.0
2006-12-29 01:09:00,1.16002,1.16009,1.15978,1.15978,93200001.0
2006-12-29 01:10:00,1.15998,1.15998,1.15985,1.15985,17000000.0
2006-12-29 01:11:00,1.15977,1.15977,1.15973,1.15973,42599998.0
2006-12-29 01:12:00,1.15972,1.15982,1.15972,1.15982,11200000.0
2006-12-29 01:13:00,1.1598,1.1598,1.1598,1.1598,5600000.0
2006-12-29 01:14:00,1.1595,1.15986,1.1595,1.15978,112600002.0
2006-12-29 01:15:00,1.15977,1.15977,1.15967,1.15967,15200000.0
2006-12-29 01:16:00,1.15971,1.15995,1.15971,1.15992,128400002.0
2006-12-29 01:17:00,1.15978,1.15995,1.1597,1.15995,117600000.0
2006-12-29 01:18:00,1.16005,1.16005,1.16005,1.16005,6400000.0
2006-12-29 01:19:00,1.15993,1.16002,1.15977,1.15988,53700001.0
2006-12-29 01:20:00,1.1599,1.15993,1.1599,1.15993,59200000.0
2006-12-29 01:21:00,1.15988,1.1599,1.15985,1.15985,70199999.0
2006-12-29 01:22:00,1.15992,1.15998,1.15992,1.15994,9500000.0
2006-12-29 01:23:00,1.15992,1.15992,1.1599,1.1599,34500001.0
2006-12-29 01:24:00,1.1598,1.1598,1.15972,1.15972,15200000.0
2006-12-29 01:25:00,1.15975,1.16004,1.15971,1.16004,99700002.0
2006-12-29 01:26:00,1.15978,1.15995,1.15973,1.15995,61300000.0
2006-12-29 01:27:00,1.15998,1.15998,1.15986,1.15986,98000000.0
2006-12-29 01:28:00,1.15992,1.15992,1.15981,1.15981,24700000.0
2006-12-29 01:29:00,1.15984,1.15991,1.15975,1.15985,97900000.0
2006-12-29 01:30:00,1.15984,1.15989,1.15984,1.15989,8800000.0
2006-12-29 01:31:00,1.15998,1.15998,1.15989,1.15992,81699998.0
2006-12-29 01:32:00,1.1599,1.15995,1.1599,1.15995,33599999.0
2006-12-29 01:33:00,1.15993,1.15998,1.15993,1.15996,14500000.0
2006-12-29 01:34:00,1.15989,1.15989,1.15976,1.15976,16900000.0
2006-12-29 01:35:00,1.1598,1.15986,1.15971,1.15973,89499998.0
2006-12-29 01:36:00,1.15978,1.15983,1.15971,1.15983,87000000.0
2006-12-29 01:37:00,1.15977,1.15989,1.15969,1.15977,70600000.0
2006-12-29 01:38:00,1.15983,1.16,1.15983,1.15999,123700003.0
2006-12-29 01:39:00,1.15997,1.15998,1.15995,1.15998,61400000.0
2006-12-29 01:40:00,1.15977,1.15986,1.15977,1.15986,59499998.0
2006-12-29 01:41:00,1.15992,1.15997,1.15973,1.15986,134199998.0
2006-12-29 01:42:00,1.15979,1.16,1.15979,1.15989,61699999.0
2006-12-29 01:43:00,1.16,1.16,1.15986,1.16,85900003.0
2006-12-29 01:44:00,1.15988,1.15997,1.15986,1.15997,113899997.0
2006-12-29 01:45:00,1.15993,1.15997,1.15993,1.15997,26400000.0
2006-12-29 01:46:00,1.1596,1.16005,1.1596,1.15979,109500003.0
2006-12-29 01:47:00,1.15996,1.15996,1.15996,1.15996,12000000.0
2006-12-29 01:48:00,1.15999,1.16007,1.15996,1.16001,110399997.0
2006-12-29 01:49:00,1.16005,1.16005,1.16,1.16,69500000.0
2006-12-29 01:50:00,1.15993,1.15999,1.15993,1.15999,19200000.0
2006-12-29 01:51:00,1.15992,1.15993,1.15967,1.15978,100200002.0
2006-12-29 01:52:00,1.15983,1.15988,1.15972,1.15988,112900000.0
2006-12-29 01:53:00,1.15984,1.15988,1.15959,1.15959,26900000.0
2006-12-29 01:54:00,1.15988,1.15988,1.15981,1.15982,102600003.0
2006-12-29 01:55:00,1.15972,1.15993,1.15972,1.15993,31900000.0
2006-12-29 01:56:00,1.15985,1.15989,1.15973,1.15989,61600001.0
2006-12-29 01:57:00,1.15995,1.15996,1.15955,1.15977,189800001.0
2006-12-29 01:58:00,1.15983,1.15988,1.15972,1.15982,90800001.0
2006-12-29 01:59:00,1.15976,1.15989,1.15976,1.15989,15100000.0
2006-12-29 02:00:00,1.15982,1.15987,1.15974,1.15974,154400002.0
2006-12-29 02:01:00,1.1598,1.15998,1.1598,1.15987,99500000.0
2006-12-29 02:02:00,1.15993,1.15997,1.15993,1.15997,55800002.0
2006-12-29 02:03:00,1.15997,1.16002,1.15985,1.15994,118700001.0
2006-12-29 02:04:00,1.1599,1.1599,1.15987,1.15987,59299999.0
2006-12-29 02:05:00,1.15995,1.15995,1.15982,1.1599,90900002.0
2006-12-29 02:06:00,1.1598,1.15993,1.1598,1.15993,56800000.0
2006-12-29 02:07:00,1.15995,1.15995,1.15983,1.15985,65300001.0
2006-12-29 02:08:00,1.15988,1.15988,1.15977,1.15977,79599998.0
2006-12-29 02:09:00,1.15984,1.15984,1.15981,1.15981,8900000.0
2006-12-29 02:10:00,1.15989,1.16,1.15989,1.15994,124500000.0
2006-12-29 02:11:00,1.15997,1.16007,1.15997,1.16007,121299998.0
2006-12-29 02:12:00,1.16015,1.16029,1.16015,1.16029,45199999.0
2006-12-29 02:13:00,1.16025,1.16025,1.16025,1.16025,1600000.0
2006-12-29 02:14:00,1.16027,1.16028,1.16027,1.16028,37600000.0
2006-12-29 02:15:00,1.16033,1.16033,1.1602,1.16027,116400002.0
2006-12-29 02:16:00,1.1602,1.1602,1.1602,1.1602,35600002.0
2006-12-29 02:17:00,1.16015,1.16015,1.16012,1.16012,34300000.0
2006-12-29 02:18:00,1.16011,1.16022,1.1601,1.16022,74800002.0
2006-12-29 02:19:00,1.16013,1.16023,1.1601,1.1602,158800002.0
2006-12-29 02:20:00,1.16015,1.16028,1.16015,1.16025,119600000.0
2006-12-29 02:21:00,1.16011,1.16014,1.16011,1.16014,23800001.0
2006-12-29 02:22:00,1.16013,1.16022,1.1601,1.16018,96100000.0
2006-12-29 02:23:00,1.16017,1.16033,1.16015,1.16029,120499998.0
2006-12-29 02:24:00,1.16018,1.16028,1.15992,1.16027,213099998.0
2006-12-29 02:25:00,1.16016,1.16025,1.16016,1.16024,94899999.0
2006-12-29 02:26:00,1.16023,1.16023,1.16017,1.16017,7200000.0
2006-12-29 02:27:00,1.16014,1.16024,1.16014,1.16024,64700001.0
2006-12-29 02:28:00,1.1602,1.1602,1.16013,1.16013,44900001.0
2006-12-29 02:29:00,1.16005,1.16015,1.16003,1.1601,164299999.0
2006-12-29 02:30:00,1.16019,1.16032,1.16019,1.16027,91899999.0
2006-12-29 02:31:00,1.16025,1.1603,1.16023,1.16023,32200000.0
2006-12-29 02:32:00,1.16032,1.16032,1.16028,1.16029,29000000.0
2006-12-29 02:33:00,1.1602,1.16032,1.16012,1.16015,111400002.0
2006-12-29 02:34:00,1.16022,1.16029,1.16004,1.16025,117499998.0
2006-12-29 02:35:00,1.16031,1.16031,1.16019,1.16019,26300000.0
2006-12-29 02:36:00,1.1602,1.1602,1.1602,1.1602,67900001.0
2006-12-29 02:37:00,1.16018,1.16022,1.16008,1.16013,30700000.0
2006-12-29 02:38:00,1.16015,1.1602,1.16015,1.1602,115700001.0
2006-12-29 02:39:00,1.16019,1.16019,1.1601,1.16018,63799998.0
2006-12-29 02:40:00,1.16007,1.16011,1.16007,1.16011,95100000.0
2006-12-29 02:41:00,1.1602,1.1602,1.16015,1.16015,9400000.0
2006-12-29 02:42:00,1.16017,1.16023,1.16013,1.16018,116399999.0
2006-12-29 02:43:00,1.16022,1.16022,1.1601,1.1601,139700000.0
2006-12-29 02:44:00,1.16009,1.16016,1.16009,1.16016,1600000.0
2006-12-29 02:45:00,1.16017,1.16017,1.16007,1.16017,73600000.0
2006-12-29 02:46:00,1.16015,1.16015,1.16015,1.16015,18799999.0
2006-12-29 02:47:00,1.16016,1.16016,1.16012,1.16012,26200000.0
2006-12-29 02:48:00,1.16019,1.16023,1.16013,1.16019,64300000.0
2006-12-29 02:49:00,1.16015,1.16023,1.16013,1.16017,116000000.0
2006-12-29 02:50:00,1.16018,1.16024,1.16018,1.16019,119100002.0
2006-12-29 02:51:00,1.16012,1.16021,1.1601,1.1601,65999998.0
2006-12-29 02:52:00,1.16017,1.16017,1.16013,1.16013,15400000.0
2006-12-29 02:53:00,1.1601,1.16026,1.1601,1.1602,69500001.0
2006-12-29 02:54:00,1.16021,1.16024,1.16021,1.16024,37000001.0
2006-12-29 02:55:00,1.16021,1.16032,1.16021,1.16022,38100000.0
2006-12-29 02:56:00,1.16028,1.16037,1.16021,1.16021,142000001.0
2006-12-29 02:57:00,1.16028,1.16042,1.16026,1.16042,128800002.0
2006-12-29 02:58:00,1.16031,1.16034,1.16031,1.16034,16000000.0
2006-12-29 02:59:00,1.16038,1.16043,1.1603,1.16035,115000000.0
2006-12-29 03:00:00,1.16036,1.1604,1.16022,1.16033,101300000.0
2006-12-29 03:01:00,1.16038,1.16038,1.16037,1.16037,65099998.0
2006-12-29 03:02:00,1.16038,1.16044,1.16026,1.16044,122400001.0
2006-12-29 03:03:00,1.16043,1.16043,1.1603,1.1604,103199998.0
2006-12-29 03:04:00,1.16039,1.16039,1.16016,1.16016,75299999.0
2006-12-29 03:05:00,1.16014,1.16032,1.16014,1.16023,105499999.0
2006-12-29 03:06:00,1.16023,1.16023,1.1602,1.16022,96500003.0
2006-12-29 03:07:00,1.16018,1.16018,1.16018,1.16018,8800000.0
2006-12-29 03:08:00,1.16023,1.16029,1.16022,1.16025,17600000.0
2006-12-29 03:09:00,1.16028,1.16031,1.1602,1.16027,108000000.0
2006-12-29 03:10:00,1.16018,1.16025,1.15999,1.16007,72499999.0
2006-12-29 03:11:00,1.16012,1.16048,1.16012,1.16048,50400002.0
2006-12-29 03:12:00,1.16028,1.1603,1.16025,1.16025,21700000.0
2006-12-29 03:13:00,1.16015,1.16025,1.16014,1.16022,72000000.0
2006-12-29 03:14:00,1.16012,1.16027,1.16009,1.16016,107300001.0
2006-12-29 03:15:00,1.16012,1.16014,1.16006,1.16006,26400000.0
2006-12-29 03:16:00,1.1601,1.16018,1.1601,1.16018,25600000.0
2006-12-29 03:17:00,1.16017,1.16021,1.16007,1.16007,54099999.0
2006-12-29 03:18:00,1.16014,1.16019,1.15997,1.16019,197399998.0
2006-12-29 03:19:00,1.16013,1.16014,1.16013,1.16013,24899999.0
2006-12-29 03:20:00,1.16014,1.1602,1.16009,1.16009,177199999.0
2006-12-29 03:21:00,1.16011,1.16011,1.16,1.16007,121200002.0
2006-12-29 03:22:00,1.16002,1.16008,1.15998,1.16008,49000001.0
2006-12-29 03:23:00,1.16002,1.16022,1.16002,1.16003,76699999.0
2006-12-29 03:24:00,1.16,1.16007,1.16,1.16007,37499999.0
2006-12-29 03:25:00,1.1601,1.16023,1.15993,1.16023,35200000.0
2006-12-29 03:26:00,1.16025,1.16025,1.15993,1.16002,104000001.0
2006-12-29 03:27:00,1.16006,1.16013,1.16004,1.16011,124700001.0
2006-12-29 03:28:00,1.16006,1.16019,1.16005,1.1601,87300000.0
2006-12-29 03:29:00,1.1601,1.1601,1.16,1.16003,115200001.0
2006-12-29 03:30:00,1.1601,1.16017,1.16005,1.16005,80799999.0
2006-12-29 03:31:00,1.15995,1.16017,1.1598,1.1598,40299999.0
2006-12-29 03:32:00,1.16006,1.16006,1.16004,1.16004,12000000.0
2006-12-29 03:33:00,1.15992,1.16009,1.15992,1.16009,26300001.0
2006-12-29 03:34:00,1.16004,1.16009,1.16004,1.16009,12000000.0
2006-12-29 03:35:00,1.15995,1.16006,1.15995,1.16006,59200002.0
2006-12-29 03:36:00,1.16002,1.16008,1.16002,1.16008,33500000.0
2006-12-29 03:37:00,1.16,1.16,1.16,1.16,6400000.0
2006-12-29 03:38:00,1.15993,1.16002,1.15993,1.16002,3200000.0
2006-12-29 03:39:00,1.15995,1.16001,1.15995,1.16,52200000.0
2006-12-29 03:40:00,1.15995,1.16005,1.15995,1.16,82300000.0
2006-12-29 03:41:00,1.16,1.16014,1.15994,1.16007,116899999.0
2006-12-29 03:42:00,1.15993,1.15997,1.15993,1.15997,70400002.0
2006-12-29 03:43:00,1.16002,1.16005,1.15992,1.15992,105100003.0
2006-12-29 03:44:00,1.16012,1.16012,1.15981,1.16002,93300000.0
2006-12-29 03:45:00,1.16003,1.16014,1.1599,1.15994,141700000.0
2006-12-29 03:46:00,1.16,1.16001,1.15997,1.15997,60800000.0
2006-12-29 03:47:00,1.15997,1.16003,1.15995,1.16,70000000.0
2006-12-29 03:48:00,1.15995,1.16002,1.15995,1.15995,104700003.0
2006-12-29 03:49:00,1.15999,1.15999,1.15985,1.15985,86500002.0
2006-12-29 03:50:00,1.15984,1.16001,1.15984,1.15988,172600003.0
2006-12-29 03:51:00,1.1599,1.1599,1.1599,1.1599,15200000.0
2006-12-29 03:52:00,1.15985,1.15985,1.15985,1.15985,800000.0
2006-12-29 03:53:00,1.15997,1.16003,1.1599,1.16003,85900001.0
2006-12-29 03:54:00,1.16,1.16,1.15995,1.16,83000002.0
2006-12-29 03:55:00,1.15993,1.15993,1.15987,1.15987,12000000.0
2006-12-29 03:56:00,1.15974,1.15994,1.15974,1.15985,73799998.0
2006-12-29 03:57:00,1.15988,1.15991,1.15985,1.15985,37500000.0
2006-12-29 03:58:00,1.15975,1.1599,1.15975,1.1599,32600000.0
2006-12-29 03:59:00,1.1599,1.1599,1.1599,1.1599,800000.0
2006-12-29 04:00:00,1.15985,1.15995,1.15985,1.15995,42000001.0
2006-12-29 04:01:00,1.16,1.16,1.15992,1.15992,76900001.0
2006-12-29 04:02:00,1.16001,1.16001,1.15999,1.15999,27900000.0
2006-12-29 04:03:00,1.15989,1.15991,1.15989,1.15991,36300000.0
2006-12-29 04:04:00,1.16005,1.16005,1.15995,1.15995,6400000.0
2006-12-29 04:05:00,1.15998,1.15998,1.15992,1.15992,26500000.0
2006-12-29 04:06:00,1.15997,1.16003,1.15973,1.15995,194300001.0
2006-12-29 04:07:00,1.1599,1.16002,1.15986,1.16002,84000000.0
2006-12-29 04:08:00,1.15995,1.16,1.15995,1.16,17500000.0
2006-12-29 04:09:00,1.16002,1.16005,1.16,1.16003,35400000.0
2006-12-29 04:10:00,1.15999,1.15999,1.15985,1.15992,108999999.0
2006-12-29 04:11:00,1.15985,1.1599,1.15985,1.1599,16800000.0
2006-12-29 04:12:00,1.15992,1.15992,1.15977,1.15982,86400001.0
2006-12-29 04:13:00,1.15995,1.15995,1.1599,1.1599,26800000.0
2006-12-29 04:14:00,1.15988,1.15993,1.15981,1.15981,58999999.0
2006-12-29 04:15:00,1.15983,1.15983,1.15977,1.15982,26300000.0
2006-12-29 04:16:00,1.15988,1.15988,1.15982,1.15982,104300001.0
2006-12-29 04:17:00,1.15975,1.15983,1.15975,1.15983,20000000.0
2006-12-29 04:18:00,1.15987,1.1599,1.15987,1.1599,43899999.0
2006-12-29 04:19:00,1.15987,1.15994,1.1596,1.15988,178000002.0
2006-12-29 04:20:00,1.15993,1.15993,1.15987,1.15987,15300000.0
2006-12-29 04:21:00,1.1598,1.15988,1.15977,1.15986,59200001.0
2006-12-29 04:22:00,1.15985,1.15995,1.15982,1.15992,202700000.0
2006-12-29 04:23:00,1.1599,1.1599,1.15985,1.15985,144099999.0
2006-12-29 04:24:00,1.15977,1.15998,1.15969,1.15991,159499999.0
2006-12-29 04:25:00,1.15987,1.15987,1.15983,1.15983,57199998.0
2006-12-29 04:26:00,1.15975,1.15975,1.15975,1.15975,41100001.0
2006-12-29 04:27:00,1.15984,1.15994,1.15984,1.15994,25500001.0
2006-12-29 04:28:00,1.15993,1.15995,1.15986,1.15995,48800000.0
2006-12-29 04:29:00,1.15996,1.15996,1.15975,1.15984,92100002.0
2006-12-29 04:30:00,1.15985,1.15995,1.15985,1.15995,32700000.0
2006-12-29 04:31:00,1.15995,1.15995,1.15985,1.1599,58400000.0
2006-12-29 04:32:00,1.15982,1.15992,1.15982,1.1599,108300002.0
2006-12-29 04:33:00,1.15982,1.15984,1.15977,1.15984,22300000.0
2006-12-29 04:34:00,1.15992,1.16003,1.15989,1.16,151500002.0
2006-12-29 04:35:00,1.16002,1.16002,1.16,1.16,49899999.0
2006-12-29 04:36:00,1.15994,1.16003,1.1599,1.16003,66999999.0
2006-12-29 04:37:00,1.16002,1.16009,1.16002,1.16009,26200000.0
2006-12-29 04:38:00,1.16008,1.16013,1.16004,1.16005,84500000.0
2006-12-29 04:39:00,1.16005,1.16008,1.16005,1.16008,28700000.0
2006-12-29 04:40:00,1.16008,1.1601,1.16005,1.16005,106699998.0
2006-12-29 04:41:00,1.1601,1.1601,1.16005,1.16005,48600001.0
2006-12-29 04:42:00,1.1601,1.1601,1.1601,1.1601,42700001.0
2006-12-29 04:43:00,1.16006,1.16009,1.15994,1.16002,123100000.0
2006-12-29 04:44:00,1.16,1.16,1.16,1.16,36300000.0
2006-12-29 04:45:00,1.15997,1.16003,1.15993,1.15995,95699999.0
2006-12-29 04:46:00,1.16008,1.16016,1.16005,1.16016,71600001.0
2006-12-29 04:47:00,1.16019,1.16019,1.15976,1.15998,75499999.0
2006-12-29 04:48:00,1.1601,1.16018,1.15973,1.15992,90599998.0
2006-12-29 04:49:00,1.16005,1.16015,1.16,1.16,75499999.0
2006-12-29 04:50:00,1.16,1.16,1.15986,1.15992,62199999.0
2006-12-29 04:51:00,1.16002,1.16002,1.15989,1.15991,121200002.0
2006-12-29 04:52:00,1.15993,1.15999,1.15986,1.15996,44800000.0
2006-12-29 04:53:00,1.16002,1.16002,1.15978,1.15996,101500000.0
2006-12-29 04:54:00,1.15996,1.15996,1.15981,1.15985,75900000.0
2006-12-29 04:55:00,1.15979,1.15989,1.15978,1.15989,129400003.0
2006-12-29 04:56:00,1.15983,1.15994,1.1598,1.15989,53500000.0
2006-12-29 04:57:00,1.15995,1.15995,1.15985,1.1599,58100000.0
2006-12-29 04:58:00,1.15987,1.15987,1.15983,1.15983,46700002.0
2006-12-29 04:59:00,1.1598,1.15994,1.15979,1.15979,54100000.0
2006-12-29 05:00:00,1.15987,1.15987,1.15983,1.15983,29600000.0
2006-12-29 05:01:00,1.16,1.16,1.15995,1.16,71200002.0
2006-12-29 05:02:00,1.16,1.16005,1.15991,1.15995,185699998.0
2006-12-29 05:03:00,1.15997,1.16,1.15997,1.16,7200000.0
2006-12-29 05:04:00,1.1599,1.16003,1.1599,1.15999,91599998.0
2006-12-29 05:05:00,1.1601,1.16013,1.15995,1.16003,155500001.0
2006-12-29 05:06:00,1.15998,1.15998,1.15992,1.15992,68699997.0
2006-12-29 05:07:00,1.16001,1.16003,1.15991,1.16,137000004.0
2006-12-29 05:08:00,1.16,1.16,1.16,1.16,4800000.0
2006-12-29 05:09:00,1.16,1.16005,1.15992,1.15993,142600001.0
2006-12-29 05:10:00,1.15994,1.15997,1.15987,1.15989,130600004.0
2006-12-29 05:11:00,1.15996,1.15996,1.15991,1.15991,53000002.0
2006-12-29 05:12:00,1.16001,1.16002,1.15993,1.15993,61400001.0
2006-12-29 05:13:00,1.15981,1.15995,1.15981,1.15994,59500000.0
2006-12-29 05:14:00,1.15987,1.15987,1.15977,1.15987,146900001.0
2006-12-29 05:15:00,1.15985,1.1599,1.15983,1.15983,79400000.0
2006-12-29 05:16:00,1.15998,1.16004,1.15991,1.15995,169200001.0
2006-12-29 05:17:00,1.16,1.16002,1.15995,1.15995,106199997.0
2006-12-29 05:18:00,1.15997,1.16004,1.15992,1.15992,112900001.0
2006-12-29 05:19:00,1.15995,1.15997,1.15995,1.15997,30400000.0
2006-12-29 05:20:00,1.16016,1.16016,1.15997,1.16001,64299999.0
2006-12-29 05:21:00,1.16004,1.16006,1.16004,1.16006,20099999.0
2006-12-29 05:22:00,1.1601,1.1601,1.16005,1.1601,42300002.0
2006-12-29 05:23:00,1.16006,1.1601,1.15999,1.16006,54199999.0
2006-12-29 05:24:00,1.16009,1.16011,1.15998,1.15998,128400001.0
2006-12-29 05:25:00,1.16007,1.16007,1.16,1.16,12700000.0
2006-12-29 05:26:00,1.16002,1.16009,1.15998,1.16002,69900000.0
2006-12-29 05:27:00,1.15999,1.16006,1.15999,1.16006,42300001.0
2006-12-29 05:28:00,1.16006,1.16006,1.16004,1.16004,19300000.0
2006-12-29 05:29:00,1.16003,1.16008,1.16002,1.16005,143300001.0
2006-12-29 05:30:00,1.15998,1.16008,1.15998,1.15998,71700000.0
2006-12-29 05:31:00,1.15998,1.16008,1.1599,1.16008,88999999.0
2006-12-29 05:32:00,1.16005,1.16005,1.16005,1.16005,29400000.0
2006-12-29 05:33:00,1.15998,1.16003,1.15992,1.16003,84500001.0
2006-12-29 05:34:00,1.15994,1.15997,1.15986,1.15986,24700000.0
2006-12-29 05:35:00,1.15991,1.16001,1.15991,1.15995,105800002.0
2006-12-29 05:36:00,1.15995,1.16,1.15995,1.16,59200002.0
2006-12-29 05:37:00,1.15988,1.15992,1.15988,1.15992,40100000.0
2006-12-29 05:38:00,1.1599,1.15997,1.15981,1.15985,95800001.0
2006-12-29 05:39:00,1.1599,1.15998,1.15985,1.15998,185100002.0
2006-12-29 05:40:00,1.15993,1.16,1.1599,1.15995,134400001.0
2006-12-29 05:41:00,1.15988,1.16,1.15988,1.16,45900000.0
2006-12-29 05:42:00,1.15983,1.16004,1.15976,1.16003,82400000.0
2006-12-29 05:43:00,1.16004,1.16004,1.1596,1.16003,94400000.0
2006-12-29 05:44:00,1.15987,1.15993,1.15984,1.15993,54500000.0
2006-12-29 05:45:00,1.1599,1.16006,1.1599,1.15993,98900000.0
2006-12-29 05:46:00,1.15995,1.16004,1.15991,1.15991,153900000.0
2006-12-29 05:47:00,1.15994,1.15996,1.15986,1.15992,98799998.0
2006-12-29 05:48:00,1.15981,1.15984,1.15981,1.15984,25900001.0
2006-12-29 05:49:00,1.15982,1.15991,1.15982,1.15991,16000000.0
2006-12-29 05:50:00,1.15968,1.15997,1.15968,1.15991,118699998.0
2006-12-29 05:51:00,1.15969,1.15992,1.15969,1.15982,107900000.0
2006-12-29 05:52:00,1.15989,1.15989,1.1597,1.15972,94300000.0
2006-12-29 05:53:00,1.15978,1.15992,1.15971,1.15992,42800000.0
2006-12-29 05:54:00,1.15995,1.15995,1.1599,1.1599,26300000.0
2006-12-29 05:55:00,1.15979,1.1599,1.15963,1.15971,74500000.0
2006-12-29 05:56:00,1.15991,1.15998,1.15984,1.15987,55900000.0
2006-12-29 05:57:00,1.15986,1.15996,1.15986,1.15995,105899999.0
2006-12-29 05:58:00,1.15992,1.15994,1.15985,1.15985,95000000.0
2006-12-29 05:59:00,1.15981,1.15981,1.15979,1.15979,28900000.0
2006-12-29 06:00:00,1.15983,1.15993,1.15983,1.15993,58900000.0
2006-12-29 06:01:00,1.15998,1.15998,1.15984,1.15991,32700000.0
2006-12-29 06:02:00,1.15984,1.15999,1.15984,1.15993,89400002.0
2006-12-29 06:03:00,1.15993,1.15999,1.15992,1.15995,56300000.0
2006-12-29 06:04:00,1.15992,1.15993,1.15986,1.15986,91900000.0
2006-12-29 06:05:00,1.15992,1.15992,1.15973,1.15975,29700001.0
2006-12-29 06:06:00,1.15983,1.15986,1.15979,1.15983,77700002.0
2006-12-29 06:07:00,1.15998,1.16003,1.15982,1.15989,156900002.0
2006-12-29 06:08:00,1.1599,1.15998,1.15987,1.15998,132500001.0
2006-12-29 06:09:00,1.15998,1.15998,1.15983,1.15988,100999999.0
2006-12-29 06:10:00,1.15995,1.15995,1.15974,1.15982,77199998.0
2006-12-29 06:11:00,1.15976,1.15989,1.15976,1.15986,108600002.0
2006-12-29 06:12:00,1.15964,1.15982,1.15964,1.15964,89500001.0
2006-12-29 06:13:00,1.15989,1.15989,1.15977,1.15988,90799996.0
2006-12-29 06:14:00,1.1599,1.1599,1.15985,1.1599,68599998.0
2006-12-29 06:15:00,1.15988,1.15992,1.15976,1.15987,120600000.0
2006-12-29 06:16:00,1.15982,1.15993,1.1598,1.15985,41400000.0
2006-12-29 06:17:00,1.15983,1.1599,1.15978,1.15988,112400002.0
2006-12-29 06:18:00,1.15991,1.15995,1.15981,1.15981,146700002.0
2006-12-29 06:19:00,1.15992,1.16005,1.1599,1.15998,114399999.0
2006-12-29 06:20:00,1.15989,1.15992,1.15986,1.15992,67000000.0
2006-12-29 06:21:00,1.15988,1.15992,1.15981,1.15983,68999999.0
2006-12-29 06:22:00,1.15984,1.15991,1.15982,1.15991,40000000.0
2006-12-29 06:23:00,1.15985,1.1599,1.15985,1.1599,87500001.0
2006-12-29 06:24:00,1.15987,1.15988,1.15977,1.15982,57199999.0
2006-12-29 06:25:00,1.1598,1.1598,1.15969,1.15969,2600000.0
2006-12-29 06:26:00,1.15986,1.15992,1.15981,1.15984,114200003.0
2006-12-29 06:27:00,1.15988,1.15988,1.1598,1.1598,58400000.0
2006-12-29 06:28:00,1.15981,1.15988,1.15971,1.15971,74300000.0
2006-12-29 06:29:00,1.15976,1.15993,1.15976,1.15988,80199998.0
2006-12-29 06:30:00,1.15978,1.15995,1.15969,1.1598,111399999.0
2006-12-29 06:31:00,1.15988,1.15988,1.15975,1.15975,115400002.0
2006-12-29 06:32:00,1.15983,1.15987,1.15983,1.15987,24600000.0
2006-12-29 06:33:00,1.15987,1.15994,1.15976,1.15976,148000000.0
2006-12-29 06:34:00,1.15983,1.1599,1.15983,1.1599,118199999.0
2006-12-29 06:35:00,1.15988,1.16,1.15986,1.1599,210400003.0
2006-12-29 06:36:00,1.15992,1.15992,1.15992,1.15992,2200000.0
2006-12-29 06:37:00,1.15999,1.15999,1.15988,1.15991,110700001.0
2006-12-29 06:38:00,1.16001,1.16001,1.15996,1.16,19400000.0
2006-12-29 06:39:00,1.15997,1.16,1.15995,1.16,51400000.0
2006-12-29 06:40:00,1.16005,1.16005,1.15995,1.16003,172000000.0
2006-12-29 06:41:00,1.16002,1.16002,1.15992,1.15992,50500000.0
2006-12-29 06:42:00,1.16,1.16009,1.15998,1.16009,46000001.0
2006-12-29 06:43:00,1.16005,1.1601,1.16005,1.1601,61400000.0
2006-12-29 06:44:00,1.16002,1.16012,1.16002,1.16005,27900000.0
2006-12-29 06:45:00,1.1601,1.16015,1.16005,1.16005,30400000.0
2006-12-29 06:46:00,1.16015,1.16015,1.16005,1.16005,56600000.0
2006-12-29 06:47:00,1.16002,1.1601,1.15997,1.16002,161400002.0
2006-12-29 06:48:00,1.16001,1.16011,1.15999,1.16011,67000002.0
2006-12-29 06:49:00,1.16001,1.16001,1.15999,1.15999,22300001.0
2006-12-29 06:50:00,1.16002,1.16008,1.15998,1.16008,47000000.0
2006-12-29 06:51:00,1.16016,1.16022,1.15995,1.16009,63900001.0
2006-12-29 06:52:00,1.16008,1.1601,1.15993,1.15996,174000002.0
2006-12-29 06:53:00,1.16004,1.16004,1.16004,1.16004,24199999.0
2006-12-29 06:54:00,1.1601,1.1601,1.1601,1.1601,35300001.0
2006-12-29 06:55:00,1.16008,1.16009,1.16003,1.16007,75400000.0
2006-12-29 06:56:00,1.1601,1.16015,1.1601,1.1601,137299999.0
2006-12-29 06:57:00,1.16006,1.16006,1.15999,1.15999,24400001.0
2006-12-29 06:58:00,1.15997,1.16004,1.15997,1.16001,92800001.0
2006-12-29 06:59:00,1.1599,1.1601,1.1599,1.16009,184000001.0
2006-12-29 07:00:00,1.16005,1.1601,1.16005,1.16005,123400003.0
2006-12-29 07:01:00,1.16015,1.16015,1.16005,1.16005,75200000.0
2006-12-29 07:02:00,1.16005,1.16009,1.15996,1.16002,74500000.0
2006-12-29 07:03:00,1.16013,1.16013,1.15986,1.16013,119900002.0
2006-12-29 07:04:00,1.16005,1.1601,1.16,1.1601,37700000.0
2006-12-29 07:05:00,1.16004,1.16008,1.16001,1.16008,77900002.0
2006-12-29 07:06:00,1.16013,1.16013,1.15999,1.16007,139200000.0
2006-12-29 07:07:00,1.16014,1.16021,1.16014,1.16014,41600000.0
2006-12-29 07:08:00,1.16011,1.16011,1.16009,1.16009,12400000.0
2006-12-29 07:09:00,1.16006,1.16018,1.16006,1.16011,54299999.0
2006-12-29 07:10:00,1.16016,1.16016,1.16016,1.16016,2500000.0
2006-12-29 07:11:00,1.16012,1.16018,1.1601,1.16018,73900000.0
2006-12-29 07:12:00,1.15986,1.16034,1.15986,1.16006,33400000.0
2006-12-29 07:13:00,1.16018,1.1602,1.16009,1.16012,22600000.0
2006-12-29 07:14:00,1.16006,1.16015,1.16006,1.16009,40800000.0
2006-12-29 07:15:00,1.16007,1.16018,1.16007,1.16018,86499998.0
2006-12-29 07:16:00,1.16017,1.1602,1.16005,1.16005,86899999.0
2006-12-29 07:17:00,1.16011,1.16016,1.16011,1.16016,47899999.0
2006-12-29 07:18:00,1.16022,1.16043,1.16022,1.16032,82700000.0
2006-12-29 07:19:00,1.16015,1.1602,1.16015,1.1602,5900000.0
2006-12-29 07:20:00,1.16011,1.16029,1.16008,1.16008,119299997.0
2006-12-29 07:21:00,1.16014,1.1602,1.16003,1.16018,75399999.0
2006-12-29 07:22:00,1.16015,1.1602,1.16015,1.1602,84400002.0
2006-12-29 07:23:00,1.16013,1.16018,1.16013,1.16018,11500000.0
2006-12-29 07:24:00,1.16016,1.16016,1.16011,1.16011,29100000.0
2006-12-29 07:25:00,1.1602,1.16025,1.16015,1.16015,121099999.0
2006-12-29 07:26:00,1.16011,1.1603,1.16008,1.16012,180199999.0
2006-12-29 07:27:00,1.16016,1.16016,1.16011,1.16011,9700000.0
2006-12-29 07:28:00,1.15992,1.16005,1.15992,1.15998,164300006.0
2006-12-29 07:29:00,1.15985,1.15992,1.15985,1.15992,45900002.0
2006-12-29 07:30:00,1.15985,1.15985,1.15985,1.15985,10100000.0
2006-12-29 07:31:00,1.15993,1.1601,1.15993,1.16001,106200000.0
2006-12-29 07:32:00,1.16007,1.16007,1.15994,1.15997,40400000.0
2006-12-29 07:33:00,1.16002,1.16003,1.15992,1.15992,126499999.0
2006-12-29 07:34:00,1.15993,1.16003,1.15993,1.16001,116100002.0
2006-12-29 07:35:00,1.16007,1.16021,1.16007,1.16018,93199998.0
2006-12-29 07:36:00,1.16012,1.16026,1.15982,1.1601,65900000.0
2006-12-29 07:37:00,1.16019,1.16019,1.16012,1.16012,53000002.0
2006-12-29 07:38:00,1.16014,1.16019,1.16002,1.16002,144700000.0
2006-12-29 07:39:00,1.16005,1.1601,1.16005,1.16007,91000001.0
2006-12-29 07:40:00,1.16007,1.16014,1.16007,1.1601,64200001.0
2006-12-29 07:41:00,1.16015,1.16015,1.15998,1.16002,97400001.0
2006-12-29 07:42:00,1.16002,1.1602,1.15996,1.1602,152900000.0
2006-12-29 07:43:00,1.16022,1.16023,1.16011,1.16023,85700002.0
2006-12-29 07:44:00,1.16015,1.1602,1.15979,1.16011,144100002.0
2006-12-29 07:45:00,1.16003,1.16003,1.15988,1.15995,99800000.0
2006-12-29 07:46:00,1.16003,1.16008,1.15994,1.16008,108900000.0
2006-12-29 07:47:00,1.16002,1.16003,1.15976,1.16,127800002.0
2006-12-29 07:48:00,1.15993,1.1601,1.1599,1.1601,124300000.0
2006-12-29 07:49:00,1.16012,1.16019,1.1601,1.16018,80100000.0
2006-12-29 07:50:00,1.16021,1.16021,1.16014,1.16014,22700000.0
2006-12-29 07:51:00,1.16006,1.16006,1.15996,1.16002,118900002.0
2006-12-29 07:52:00,1.16011,1.16011,1.16002,1.16011,62199999.0
2006-12-29 07:53:00,1.1602,1.1602,1.1602,1.1602,70900003.0
2006-12-29 07:54:00,1.16019,1.1602,1.16009,1.16012,67400001.0
2006-12-29 07:55:00,1.1602,1.16025,1.16013,1.16025,129100002.0
2006-12-29 07:56:00,1.16012,1.16025,1.16008,1.16019,39700000.0
2006-12-29 07:57:00,1.1602,1.16026,1.16016,1.16018,99500000.0
2006-12-29 07:58:00,1.16017,1.16017,1.16005,1.16012,59200000.0
2006-12-29 07:59:00,1.15995,1.15995,1.15979,1.15983,77300000.0
2006-12-29 08:00:00,1.15964,1.15982,1.15964,1.15982,127600000.0
2006-12-29 08:01:00,1.15975,1.15985,1.15975,1.15985,24100000.0
2006-12-29 08:02:00,1.15975,1.15985,1.15975,1.1598,81800002.0
2006-12-29 08:03:00,1.15978,1.15985,1.15973,1.15982,36099999.0
2006-12-29 08:04:00,1.15977,1.15987,1.15974,1.15983,59499999.0
2006-12-29 08:05:00,1.15977,1.1599,1.15977,1.15979,151199999.0
2006-12-29 08:06:00,1.15978,1.15981,1.15972,1.15978,164099999.0
2006-12-29 08:07:00,1.15976,1.15981,1.15971,1.1598,111999999.0
2006-12-29 08:08:00,1.15975,1.15982,1.15948,1.1597,136600003.0
2006-12-29 08:09:00,1.15983,1.16003,1.15977,1.15977,107200000.0
2006-12-29 08:10:00,1.15982,1.15982,1.15956,1.15981,71799998.0
2006-12-29 08:11:00,1.1598,1.15983,1.1597,1.15983,45299999.0
2006-12-29 08:12:00,1.15983,1.15983,1.15977,1.15977,61399999.0
2006-12-29 08:13:00,1.15978,1.15978,1.15957,1.15964,47700000.0
2006-12-29 08:14:00,1.15969,1.1598,1.15969,1.15977,56900000.0
2006-12-29 08:15:00,1.15978,1.15979,1.1597,1.1597,100900001.0
2006-12-29 08:16:00,1.15975,1.15975,1.1597,1.1597,15200000.0
2006-12-29 08:17:00,1.15975,1.15978,1.15973,1.15976,80899997.0
2006-12-29 08:18:00,1.15973,1.15973,1.15972,1.15972,30300000.0
2006-12-29 08:19:00,1.1598,1.1598,1.15975,1.1598,70500000.0
2006-12-29 08:20:00,1.15977,1.15987,1.15977,1.15987,105400000.0
2006-12-29 08:21:00,1.15992,1.15992,1.15977,1.15981,90999999.0
2006-12-29 08:22:00,1.15981,1.15988,1.15981,1.15988,68200000.0
2006-12-29 08:23:00,1.1599,1.15993,1.15978,1.15981,111800000.0
2006-12-29 08:24:00,1.15977,1.1598,1.15975,1.1598,77200000.0
2006-12-29 08:25:00,1.1598,1.1598,1.15972,1.1598,151400002.0
2006-12-29 08:26:00,1.1598,1.15991,1.15974,1.15991,149300001.0
2006-12-29 08:27:00,1.1598,1.15995,1.1598,1.15992,48199999.0
2006-12-29 08:28:00,1.15986,1.15986,1.15986,1.15986,73600001.0
2006-12-29 08:29:00,1.15983,1.15987,1.15978,1.15978,25600000.0
2006-12-29 08:30:00,1.15983,1.15992,1.15983,1.1599,71899999.0
2006-12-29 08:31:00,1.15992,1.15992,1.15985,1.1599,91900000.0
2006-12-29 08:32:00,1.15994,1.15994,1.15976,1.1598,91600001.0
2006-12-29 08:33:00,1.15975,1.15985,1.15975,1.15985,228100001.0
2006-12-29 08:34:00,1.1598,1.15982,1.15973,1.15982,65400001.0
2006-12-29 08:35:00,1.15986,1.15991,1.15978,1.15991,75399999.0
2006-12-29 08:36:00,1.15987,1.15987,1.15976,1.15976,32700000.0
2006-12-29 08:37:00,1.15975,1.15975,1.15975,1.15975,15200000.0
2006-12-29 08:38:00,1.15975,1.15975,1.15968,1.15972,61299998.0
2006-12-29 08:39:00,1.1597,1.15979,1.1597,1.15976,110899999.0
2006-12-29 08:40:00,1.15977,1.1598,1.15977,1.1598,31900000.0
2006-12-29 08:41:00,1.1598,1.15985,1.1597,1.1597,51500001.0
2006-12-29 08:42:00,1.15975,1.1598,1.15975,1.1598,98900001.0
2006-12-29 08:43:00,1.15991,1.15999,1.15989,1.15995,70400001.0
2006-12-29 08:44:00,1.16006,1.16011,1.16001,1.16003,105199999.0
2006-12-29 08:45:00,1.16,1.16003,1.15998,1.16,29700000.0
2006-12-29 08:46:00,1.16003,1.16009,1.16003,1.16009,20700000.0
2006-12-29 08:47:00,1.16006,1.16006,1.1599,1.16,157600000.0
2006-12-29 08:48:00,1.15998,1.15998,1.15992,1.15992,32700000.0
2006-12-29 08:49:00,1.16001,1.16009,1.16001,1.16009,28899999.0
2006-12-29 08:50:00,1.16007,1.16017,1.16007,1.16016,102000000.0
2006-12-29 08:51:00,1.16025,1.16036,1.15963,1.15963,77300001.0
2006-12-29 08:52:00,1.16007,1.16018,1.16003,1.16018,80300000.0
2006-12-29 08:53:00,1.16013,1.16013,1.15985,1.15985,55700000.0
2006-12-29 08:54:00,1.15975,1.16,1.15975,1.16,95199997.0
2006-12-29 08:55:00,1.16,1.16005,1.15992,1.16005,195600002.0
2006-12-29 08:56:00,1.16007,1.16016,1.15964,1.15995,154599999.0
2006-12-29 08:57:00,1.15998,1.16002,1.15987,1.15987,95100001.0
2006-12-29 08:58:00,1.15995,1.16003,1.15986,1.15991,83700002.0
2006-12-29 08:59:00,1.15996,1.16001,1.15991,1.15991,84700001.0
2006-12-29 09:00:00,1.15984,1.15999,1.15984,1.15997,129000001.0
2006-12-29 09:01:00,1.15988,1.15988,1.15982,1.15982,4000000.0
2006-12-29 09:02:00,1.1598,1.15985,1.15972,1.15972,68600000.0
2006-12-29 09:03:00,1.1598,1.15985,1.15975,1.1598,142699995.0
2006-12-29 09:04:00,1.15979,1.15979,1.15969,1.15978,88100001.0
2006-12-29 09:05:00,1.1598,1.1598,1.15975,1.15975,49399999.0
2006-12-29 09:06:00,1.1597,1.15978,1.1597,1.15976,55300001.0
2006-12-29 09:07:00,1.15978,1.15978,1.15977,1.15977,4000000.0
2006-12-29 09:08:00,1.15978,1.15991,1.15978,1.15983,107799999.0
2006-12-29 09:09:00,1.15969,1.15982,1.15969,1.15982,51800000.0
2006-12-29 09:10:00,1.1598,1.1598,1.15977,1.15977,48200000.0
2006-12-29 09:11:00,1.15972,1.15986,1.15972,1.15986,101500001.0
2006-12-29 09:12:00,1.15987,1.15993,1.15985,1.15993,93500000.0
2006-12-29 09:13:00,1.15986,1.15986,1.15979,1.15979,49300001.0
2006-12-29 09:14:00,1.15975,1.15981,1.15975,1.1598,70600000.0
2006-12-29 09:15:00,1.15982,1.15984,1.15978,1.15979,81100000.0
2006-12-29 09:16:00,1.15978,1.15978,1.15974,1.15974,22500000.0
2006-12-29 09:17:00,1.15976,1.15989,1.15976,1.15982,120800001.0
2006-12-29 09:18:00,1.15981,1.15986,1.15979,1.15981,31300000.0
2006-12-29 09:19:00,1.1598,1.1599,1.1598,1.1598,79400002.0
2006-12-29 09:20:00,1.15985,1.15985,1.15975,1.15985,103900002.0
2006-12-29 09:21:00,1.15979,1.15995,1.15966,1.15982,191500006.0
2006-12-29 09:22:00,1.15983,1.15983,1.15979,1.15979,10400000.0
2006-12-29 09:23:00,1.15975,1.15983,1.15974,1.1598,99700000.0
2006-12-29 09:24:00,1.15983,1.15983,1.15972,1.15973,100100000.0
2006-12-29 09:25:00,1.15982,1.15988,1.15975,1.15987,97300000.0
2006-12-29 09:26:00,1.1599,1.1599,1.1599,1.1599,1600000.0
2006-12-29 09:27:00,1.15988,1.15991,1.15985,1.15985,44000002.0
2006-12-29 09:28:00,1.1599,1.1599,1.15982,1.15985,50800002.0
2006-12-29 09:29:00,1.15981,1.15983,1.15971,1.15983,97600001.0
2006-12-29 09:30:00,1.15982,1.15982,1.15981,1.15981,1600000.0
2006-12-29 09:31:00,1.15979,1.15983,1.15978,1.15978,33100000.0
2006-12-29 09:32:00,1.15975,1.15984,1.15975,1.15984,60500000.0
2006-12-29 09:33:00,1.15985,1.15985,1.15985,1.15985,51100000.0
2006-12-29 09:34:00,1.15982,1.15983,1.15982,1.15983,26400001.0
2006-12-29 09:35:00,1.1599,1.1599,1.15986,1.15988,78499999.0
2006-12-29 09:36:00,1.15989,1.15989,1.15981,1.15984,70100001.0
2006-12-29 09:37:00,1.1599,1.15995,1.15985,1.15985,53500002.0
2006-12-29 09:38:00,1.1599,1.15993,1.1598,1.15985,74599998.0
2006-12-29 09:39:00,1.15985,1.15993,1.15981,1.15991,48300000.0
2006-12-29 09:40:00,1.15988,1.15989,1.15978,1.15987,59699999.0
2006-12-29 09:41:00,1.15976,1.15986,1.15976,1.15981,123200004.0
2006-12-29 09:42:00,1.15989,1.15989,1.15979,1.15986,45500001.0
2006-12-29 09:43:00,1.15987,1.1599,1.15974,1.15974,73300002.0
2006-12-29 09:44:00,1.15964,1.15979,1.15964,1.15976,53400000.0
2006-12-29 09:45:00,1.15975,1.1598,1.15975,1.1598,46700001.0
2006-12-29 09:46:00,1.15975,1.1598,1.15965,1.1598,56800000.0
2006-12-29 09:47:00,1.15977,1.15987,1.15977,1.15987,98400000.0
2006-12-29 09:48:00,1.15988,1.15991,1.15981,1.15981,102800001.0
2006-12-29 09:49:00,1.15991,1.15991,1.15991,1.15991,15100000.0
2006-12-29 09:50:00,1.15994,1.16001,1.15994,1.16001,23300000.0
2006-12-29 09:51:00,1.16006,1.16006,1.16,1.16004,29499999.0
2006-12-29 09:52:00,1.15989,1.16003,1.15989,1.16,103600002.0
2006-12-29 09:53:00,1.16002,1.16002,1.15985,1.16002,122400000.0
2006-12-29 09:54:00,1.16004,1.16004,1.15991,1.15992,46300001.0
2006-12-29 09:55:00,1.15995,1.16008,1.15992,1.16008,35600000.0
2006-12-29 09:56:00,1.16003,1.16003,1.15996,1.15996,53500000.0
2006-12-29 09:57:00,1.15998,1.16011,1.15996,1.16,118199998.0
2006-12-29 09:58:00,1.1599,1.16002,1.15978,1.15996,134300000.0
2006-12-29 09:59:00,1.16003,1.16003,1.15994,1.15995,73300001.0
2006-12-29 10:00:00,1.15984,1.15991,1.15983,1.15987,27200000.0
2006-12-29 10:01:00,1.15982,1.16,1.15982,1.16,83499999.0
2006-12-29 10:02:00,1.16005,1.1601,1.15998,1.16003,131000004.0
2006-12-29 10:03:00,1.1601,1.16024,1.16009,1.16024,137300000.0
2006-12-29 10:04:00,1.16033,1.16051,1.16033,1.16046,92000001.0
2006-12-29 10:05:00,1.16044,1.16044,1.16033,1.16033,27900001.0
2006-12-29 10:06:00,1.16042,1.16053,1.16042,1.16053,50600001.0
2006-12-29 10:07:00,1.16043,1.16052,1.16035,1.16035,78900000.0
2006-12-29 10:08:00,1.1603,1.16048,1.1603,1.16036,75300000.0
2006-12-29 10:09:00,1.16037,1.16037,1.16033,1.16033,24000000.0
2006-12-29 10:10:00,1.16027,1.16044,1.16027,1.16044,111200002.0
2006-12-29 10:11:00,1.16051,1.16051,1.16043,1.16043,20300000.0
2006-12-29 10:12:00,1.1604,1.16057,1.1604,1.16055,103499998.0
2006-12-29 10:13:00,1.16048,1.16055,1.16041,1.16045,155799998.0
2006-12-29 10:14:00,1.16046,1.16051,1.16043,1.1605,155500002.0
2006-12-29 10:15:00,1.16059,1.16068,1.1605,1.16055,117199999.0
2006-12-29 10:16:00,1.16057,1.16071,1.16055,1.16055,203300000.0
2006-12-29 10:17:00,1.16059,1.16064,1.16055,1.16055,121199999.0
2006-12-29 10:18:00,1.16058,1.16065,1.16055,1.16055,65100000.0
2006-12-29 10:19:00,1.16057,1.16068,1.16057,1.1606,64700001.0
2006-12-29 10:20:00,1.16062,1.16064,1.16051,1.16058,113699999.0
2006-12-29 10:21:00,1.16038,1.1605,1.16014,1.1605,53399999.0
2006-12-29 10:22:00,1.16049,1.16066,1.16049,1.16064,127600002.0
2006-12-29 10:23:00,1.16068,1.16072,1.1606,1.16072,72900000.0
2006-12-29 10:24:00,1.16073,1.16073,1.16058,1.16068,110299997.0
2006-12-29 10:25:00,1.1607,1.16075,1.16063,1.1607,81600000.0
2006-12-29 10:26:00,1.16067,1.16067,1.16057,1.16057,41899998.0
2006-12-29 10:27:00,1.16063,1.16063,1.1606,1.1606,74300002.0
2006-12-29 10:28:00,1.16052,1.1606,1.16049,1.16055,88400001.0
2006-12-29 10:29:00,1.16054,1.16063,1.16049,1.1605,107100001.0
2006-12-29 10:30:00,1.16042,1.16042,1.16036,1.16037,76499999.0
2006-12-29 10:31:00,1.16045,1.16046,1.1604,1.1604,68800000.0
2006-12-29 10:32:00,1.16042,1.16048,1.16038,1.16048,13500000.0
2006-12-29 10:33:00,1.16047,1.16047,1.16032,1.16032,109800003.0
2006-12-29 10:34:00,1.1603,1.16038,1.16028,1.16028,68100000.0
2006-12-29 10:35:00,1.16017,1.16028,1.16017,1.16028,41800000.0
2006-12-29 10:36:00,1.16032,1.16032,1.16013,1.16024,122200001.0
2006-12-29 10:37:00,1.16022,1.16042,1.16022,1.16042,143600003.0
2006-12-29 10:38:00,1.1604,1.1604,1.16022,1.16022,191700001.0
2006-12-29 10:39:00,1.16029,1.16034,1.16025,1.16025,70800001.0
2006-12-29 10:40:00,1.16019,1.16028,1.16019,1.16025,118399999.0
2006-12-29 10:41:00,1.16025,1.16037,1.16025,1.16026,45900000.0
2006-12-29 10:42:00,1.1603,1.16035,1.16027,1.16035,68500001.0
2006-12-29 10:43:00,1.16035,1.16038,1.16028,1.16038,62800001.0
2006-12-29 10:44:00,1.16028,1.16032,1.16018,1.16029,107200002.0
2006-12-29 10:45:00,1.16032,1.16034,1.16028,1.1603,79200000.0
2006-12-29 10:46:00,1.16028,1.16035,1.16024,1.1603,109200000.0
2006-12-29 10:47:00,1.16025,1.16028,1.16025,1.16027,13600000.0
2006-12-29 10:48:00,1.16026,1.16037,1.16022,1.16023,100200000.0
2006-12-29 10:49:00,1.16024,1.16033,1.16015,1.16033,64600001.0
2006-12-29 10:50:00,1.16036,1.16047,1.16022,1.16034,101399998.0
2006-12-29 10:51:00,1.16028,1.16036,1.16027,1.16036,100100000.0
2006-12-29 10:52:00,1.16028,1.1603,1.16022,1.16022,50599999.0
2006-12-29 10:53:00,1.16027,1.16027,1.16021,1.16023,60699999.0
2006-12-29 10:54:00,1.16023,1.16034,1.16013,1.16022,148000001.0
2006-12-29 10:55:00,1.16013,1.16013,1.16005,1.16005,98500000.0
2006-12-29 10:56:00,1.16005,1.16018,1.16005,1.1601,102700002.0
2006-12-29 10:57:00,1.16004,1.16021,1.16004,1.16007,142499997.0
2006-12-29 10:58:00,1.16013,1.16018,1.16003,1.16011,111199999.0
2006-12-29 10:59:00,1.16015,1.16022,1.15993,1.16005,98100000.0
2006-12-29 11:00:00,1.1599,1.16005,1.1599,1.16004,119100001.0
2006-12-29 11:01:00,1.15995,1.16005,1.15995,1.16001,21600000.0
2006-12-29 11:02:00,1.16003,1.16005,1.15984,1.15984,101900000.0
2006-12-29 11:03:00,1.15977,1.15984,1.15966,1.15984,48300000.0
2006-12-29 11:04:00,1.15983,1.15983,1.15969,1.15978,63800000.0
2006-12-29 11:05:00,1.15969,1.15978,1.15969,1.15978,65700001.0
2006-12-29 11:06:00,1.1598,1.1598,1.15975,1.1598,79400000.0
2006-12-29 11:07:00,1.15981,1.15987,1.15974,1.15985,95299999.0
2006-12-29 11:08:00,1.15978,1.1598,1.15969,1.15979,29200000.0
2006-12-29 11:09:00,1.15973,1.15982,1.15973,1.1598,91399999.0
2006-12-29 11:10:00,1.15979,1.15979,1.15973,1.15976,48999998.0
2006-12-29 11:11:00,1.15975,1.15981,1.15969,1.15979,148299997.0
2006-12-29 11:12:00,1.15971,1.15981,1.15969,1.15974,121600000.0
2006-12-29 11:13:00,1.15978,1.15979,1.15973,1.15974,66700001.0
2006-12-29 11:14:00,1.15973,1.15986,1.15972,1.15972,147200002.0
2006-12-29 11:15:00,1.15973,1.15984,1.1597,1.15979,211300003.0
2006-12-29 11:16:00,1.1598,1.1598,1.15971,1.15978,149399996.0
2006-12-29 11:17:00,1.15974,1.15978,1.15973,1.15977,68000001.0
2006-12-29 11:18:00,1.15977,1.15984,1.15977,1.15982,31300000.0
2006-12-29 11:19:00,1.1599,1.16005,1.1599,1.15995,125700001.0
2006-12-29 11:20:00,1.16005,1.16015,1.16005,1.16011,83499999.0
2006-12-29 11:21:00,1.16022,1.16023,1.16014,1.16017,123200001.0
2006-12-29 11:22:00,1.16008,1.16008,1.15997,1.15997,38300000.0
2006-12-29 11:23:00,1.15987,1.15991,1.1598,1.15991,52300000.0
2006-12-29 11:24:00,1.15976,1.15978,1.15968,1.15968,47299999.0
2006-12-29 11:25:00,1.15981,1.15983,1.15974,1.1598,207200002.0
2006-12-29 11:26:00,1.1598,1.1598,1.15976,1.15978,83299998.0
2006-12-29 11:27:00,1.15968,1.15968,1.15954,1.15961,150799997.0
2006-12-29 11:28:00,1.15964,1.15977,1.15964,1.15973,81600002.0
2006-12-29 11:29:00,1.1597,1.15997,1.1597,1.1599,102000001.0
2006-12-29 11:30:00,1.16005,1.16014,1.16005,1.16012,96100002.0
2006-12-29 11:31:00,1.16015,1.1602,1.1601,1.16017,120800000.0
2006-12-29 11:32:00,1.16011,1.16018,1.16005,1.16014,156499998.0
2006-12-29 11:33:00,1.16012,1.16023,1.16012,1.16018,69900001.0
2006-12-29 11:34:00,1.1601,1.16023,1.16006,1.16009,118200000.0
2006-12-29 11:35:00,1.16011,1.16011,1.15993,1.15993,113100002.0
2006-12-29 11:36:00,1.15995,1.1601,1.15995,1.15996,79700000.0
2006-12-29 11:37:00,1.15997,1.16003,1.15995,1.15995,77000001.0
2006-12-29 11:38:00,1.15997,1.16005,1.15995,1.16005,102799999.0
2006-12-29 11:39:00,1.15995,1.16001,1.15991,1.16001,100600000.0
2006-12-29 11:40:00,1.16,1.16004,1.1599,1.15995,67900002.0
2006-12-29 11:41:00,1.16003,1.16003,1.15989,1.15996,156300002.0
2006-12-29 11:42:00,1.15998,1.16,1.1599,1.1599,160700000.0
2006-12-29 11:43:00,1.15995,1.16001,1.15989,1.16001,128899998.0
2006-12-29 11:44:00,1.15984,1.16011,1.15984,1.16007,63900001.0
2006-12-29 11:45:00,1.16017,1.16017,1.16008,1.16008,61399998.0
2006-12-29 11:46:00,1.15996,1.15996,1.15953,1.15962,64200000.0
2006-12-29 11:47:00,1.15959,1.15969,1.15953,1.15962,144999999.0
2006-12-29 11:48:00,1.15955,1.1596,1.15955,1.15955,91100001.0
2006-12-29 11:49:00,1.15964,1.15975,1.1596,1.15972,163300000.0
2006-12-29 11:50:00,1.15985,1.16002,1.15985,1.16002,159400001.0
2006-12-29 11:51:00,1.16004,1.16026,1.16004,1.16013,106100003.0
2006-12-29 11:52:00,1.16023,1.1603,1.16017,1.16019,137000002.0
2006-12-29 11:53:00,1.16015,1.16025,1.16015,1.16015,82199999.0
2006-12-29 11:54:00,1.16027,1.16027,1.16021,1.16023,57200000.0
2006-12-29 11:55:00,1.1603,1.1603,1.16017,1.16022,105600000.0
2006-12-29 11:56:00,1.16015,1.16015,1.16,1.16008,41000001.0
2006-12-29 11:57:00,1.1601,1.16015,1.16005,1.16005,218500002.0
2006-12-29 11:58:00,1.16009,1.16024,1.16009,1.16016,86000000.0
2006-12-29 11:59:00,1.16018,1.16019,1.16012,1.16012,68899999.0
2006-12-29 12:00:00,1.16013,1.16013,1.16002,1.16005,34500000.0
2006-12-29 12:01:00,1.16007,1.16007,1.16001,1.16005,38400000.0
2006-12-29 12:02:00,1.16007,1.16013,1.16,1.16,64500000.0
2006-12-29 12:03:00,1.15994,1.15994,1.15987,1.15987,78000001.0
2006-12-29 12:04:00,1.15997,1.16007,1.15997,1.16007,27100000.0
2006-12-29 12:05:00,1.16007,1.16012,1.15999,1.16003,80000000.0
2006-12-29 12:06:00,1.1602,1.16029,1.16014,1.16014,68500001.0
2006-12-29 12:07:00,1.16036,1.16048,1.16033,1.16038,157300000.0
2006-12-29 12:08:00,1.1604,1.16053,1.16036,1.16053,85199999.0
2006-12-29 12:09:00,1.16048,1.16048,1.1604,1.16048,122100000.0
2006-12-29 12:10:00,1.16041,1.16045,1.16035,1.16045,66200001.0
2006-12-29 12:11:00,1.16036,1.16048,1.16036,1.16039,118100000.0
2006-12-29 12:12:00,1.1603,1.16044,1.16025,1.16039,190499999.0
2006-12-29 12:13:00,1.1603,1.16031,1.1602,1.16021,163800002.0
2006-12-29 12:14:00,1.16013,1.16013,1.15985,1.15985,32000000.0
2006-12-29 12:15:00,1.15968,1.15981,1.15962,1.15981,129100002.0
2006-12-29 12:16:00,1.15979,1.15984,1.15971,1.15975,47800000.0
2006-12-29 12:17:00,1.1598,1.1598,1.1597,1.15972,87800001.0
2006-12-29 12:18:00,1.15975,1.15981,1.15969,1.15969,156999999.0
2006-12-29 12:19:00,1.15977,1.15988,1.15977,1.15988,73700002.0
2006-12-29 12:20:00,1.1599,1.15992,1.15984,1.15985,131400002.0
2006-12-29 12:21:00,1.15985,1.16008,1.15985,1.16008,151900001.0
2006-12-29 12:22:00,1.16017,1.16022,1.16012,1.16022,49100000.0
2006-12-29 12:23:00,1.16021,1.16021,1.16001,1.16005,61100001.0
2006-12-29 12:24:00,1.16005,1.16005,1.16,1.16,79600001.0
2006-12-29 12:25:00,1.16003,1.1601,1.15996,1.16004,149400004.0
2006-12-29 12:26:00,1.1601,1.1601,1.16003,1.16005,113199997.0
2006-12-29 12:27:00,1.16002,1.1601,1.15995,1.1601,130699997.0
2006-12-29 12:28:00,1.16002,1.16008,1.15998,1.16008,113399999.0
2006-12-29 12:29:00,1.16006,1.16025,1.16006,1.16023,70700000.0
2006-12-29 12:30:00,1.16025,1.1603,1.16025,1.1603,9600000.0
2006-12-29 12:31:00,1.16025,1.16038,1.16025,1.16038,135100003.0
2006-12-29 12:32:00,1.16015,1.16015,1.15991,1.16,133400000.0
2006-12-29 12:33:00,1.16007,1.16012,1.16007,1.16007,128000002.0
2006-12-29 12:34:00,1.16005,1.16014,1.15998,1.15998,68900000.0
2006-12-29 12:35:00,1.1601,1.1601,1.16003,1.16003,37100001.0
2006-12-29 12:36:00,1.16007,1.16007,1.16005,1.16005,17500001.0
2006-12-29 12:37:00,1.16011,1.1602,1.1601,1.16018,71800002.0
2006-12-29 12:38:00,1.16018,1.16018,1.1601,1.1601,58899999.0
2006-12-29 12:39:00,1.16023,1.16023,1.16012,1.16016,60699999.0
2006-12-29 12:40:00,1.16022,1.16022,1.16012,1.16022,103100002.0
2006-12-29 12:41:00,1.16018,1.16018,1.16007,1.16008,107300001.0
2006-12-29 12:42:00,1.16004,1.16005,1.15992,1.15996,58400000.0
2006-12-29 12:43:00,1.15986,1.15986,1.15984,1.15984,1600000.0
2006-12-29 12:44:00,1.1597,1.1597,1.15956,1.1596,166700002.0
2006-12-29 12:45:00,1.15951,1.15951,1.15927,1.15939,60500001.0
2006-12-29 12:46:00,1.15947,1.1595,1.15947,1.15948,116500004.0
2006-12-29 12:47:00,1.15934,1.15934,1.1592,1.15923,104400002.0
2006-12-29 12:48:00,1.15932,1.15932,1.15913,1.15921,55500000.0
2006-12-29 12:49:00,1.1592,1.1592,1.15912,1.15912,28800000.0
2006-12-29 12:50:00,1.15915,1.15928,1.15915,1.15925,61600002.0
2006-12-29 12:51:00,1.15917,1.1592,1.1591,1.1592,108900001.0
2006-12-29 12:52:00,1.15917,1.15917,1.15912,1.15917,57699999.0
2006-12-29 12:53:00,1.1591,1.1591,1.15902,1.15902,16300000.0
2006-12-29 12:54:00,1.15891,1.159,1.15891,1.159,98200003.0
2006-12-29 12:55:00,1.15893,1.15901,1.15893,1.15895,114700002.0
2006-12-29 12:56:00,1.15888,1.15888,1.15857,1.15867,149800002.0
2006-12-29 12:57:00,1.15861,1.15861,1.15819,1.15824,83900002.0
2006-12-29 12:58:00,1.15833,1.15851,1.15821,1.15851,52200000.0
2006-12-29 12:59:00,1.15859,1.15864,1.1582,1.15832,117299999.0
2006-12-29 13:00:00,1.15828,1.15839,1.15826,1.15833,80600000.0
2006-12-29 13:01:00,1.15854,1.15854,1.15842,1.15849,137300002.0
2006-12-29 13:02:00,1.15841,1.15844,1.15836,1.15836,45200000.0
2006-12-29 13:03:00,1.15837,1.15839,1.15836,1.15836,53900001.0
2006-12-29 13:04:00,1.15835,1.15839,1.15829,1.15832,34300000.0
2006-12-29 13:05:00,1.15825,1.15833,1.15819,1.15833,148900000.0
2006-12-29 13:06:00,1.15832,1.15838,1.15823,1.15824,31200000.0
2006-12-29 13:07:00,1.1583,1.15844,1.15827,1.15827,97700000.0
2006-12-29 13:08:00,1.15835,1.15851,1.15835,1.15843,154200000.0
2006-12-29 13:09:00,1.15838,1.15838,1.15824,1.15833,94900000.0
2006-12-29 13:10:00,1.15832,1.15836,1.15832,1.15836,68500000.0
2006-12-29 13:11:00,1.15832,1.15841,1.15827,1.1583,57400000.0
2006-12-29 13:12:00,1.15835,1.15844,1.15835,1.15837,40200000.0
2006-12-29 13:13:00,1.15837,1.1584,1.15837,1.1584,28599999.0
2006-12-29 13:14:00,1.15839,1.15843,1.15835,1.15843,48200000.0
2006-12-29 13:15:00,1.15847,1.1587,1.15847,1.1587,61000000.0
2006-12-29 13:16:00,1.15871,1.15875,1.15871,1.15875,35300000.0
2006-12-29 13:17:00,1.15887,1.15905,1.15887,1.15887,64700000.0
2006-12-29 13:18:00,1.15884,1.15884,1.15879,1.15879,35800000.0
2006-12-29 13:19:00,1.15872,1.15878,1.15872,1.15878,65399999.0
2006-12-29 13:20:00,1.15881,1.15889,1.15877,1.15882,114799998.0
2006-12-29 13:21:00,1.15882,1.15883,1.15878,1.1588,102600001.0
2006-12-29 13:22:00,1.15872,1.15886,1.15872,1.15886,127700003.0
2006-12-29 13:23:00,1.15897,1.15906,1.15889,1.15903,188399999.0
2006-12-29 13:24:00,1.15903,1.15905,1.15889,1.15898,98599999.0
2006-12-29 13:25:00,1.15895,1.15911,1.15895,1.15908,65599999.0
2006-12-29 13:26:00,1.15913,1.15915,1.15896,1.15915,76800000.0
2006-12-29 13:27:00,1.15912,1.15913,1.15895,1.15913,113900000.0
2006-12-29 13:28:00,1.15908,1.15917,1.159,1.15917,145700000.0
2006-12-29 13:29:00,1.15924,1.15931,1.15902,1.15916,116500000.0
2006-12-29 13:30:00,1.15932,1.15949,1.15932,1.15944,48100000.0
2006-12-29 13:31:00,1.15951,1.15987,1.15951,1.15976,121899998.0
2006-12-29 13:32:00,1.1598,1.15996,1.1598,1.15985,155200001.0
2006-12-29 13:33:00,1.16004,1.16022,1.16004,1.16009,68700000.0
2006-12-29 13:34:00,1.16019,1.16026,1.16019,1.16026,18500000.0
2006-12-29 13:35:00,1.16021,1.16036,1.16015,1.16036,182399998.0
2006-12-29 13:36:00,1.1603,1.16032,1.16016,1.16032,130800001.0
2006-12-29 13:37:00,1.16037,1.16038,1.16037,1.16038,58500001.0
2006-12-29 13:38:00,1.16032,1.16038,1.16032,1.16035,81200000.0
2006-12-29 13:39:00,1.1603,1.16044,1.16025,1.16025,155600001.0
2006-12-29 13:40:00,1.1603,1.16067,1.1603,1.16048,109000001.0
2006-12-29 13:41:00,1.16042,1.16072,1.16042,1.16065,130600001.0
2006-12-29 13:42:00,1.16072,1.16072,1.16049,1.16054,124600000.0
2006-12-29 13:43:00,1.16065,1.1608,1.16065,1.16075,67300001.0
2006-12-29 13:44:00,1.16077,1.16077,1.16068,1.16068,93400000.0
2006-12-29 13:45:00,1.16076,1.16088,1.16073,1.16078,96400000.0
2006-12-29 13:46:00,1.16075,1.16075,1.1607,1.1607,27900000.0
2006-12-29 13:47:00,1.16066,1.16076,1.16066,1.16071,69800000.0
2006-12-29 13:48:00,1.1608,1.1608,1.16075,1.16075,26400000.0
2006-12-29 13:49:00,1.16078,1.16078,1.16067,1.16067,9600000.0
2006-12-29 13:50:00,1.1607,1.16073,1.16065,1.1607,100299998.0
2006-12-29 13:51:00,1.1607,1.1607,1.1607,1.1607,57800001.0
2006-12-29 13:52:00,1.16068,1.16082,1.16068,1.16078,140500000.0
2006-12-29 13:53:00,1.16074,1.16079,1.16071,1.16078,197299998.0
2006-12-29 13:54:00,1.16069,1.16081,1.16069,1.16081,26800000.0
2006-12-29 13:55:00,1.16092,1.16092,1.16083,1.16087,132900000.0
2006-12-29 13:56:00,1.16085,1.16093,1.16082,1.16087,95100000.0
2006-12-29 13:57:00,1.16082,1.16094,1.16065,1.16082,108900002.0
2006-12-29 13:58:00,1.16074,1.16074,1.16049,1.16049,35100000.0
2006-12-29 13:59:00,1.16036,1.16058,1.16036,1.16058,93699999.0
2006-12-29 14:00:00,1.16041,1.16052,1.16041,1.16048,47700001.0
2006-12-29 14:01:00,1.16048,1.16048,1.16047,1.16047,10500000.0
2006-12-29 14:02:00,1.16052,1.16052,1.16042,1.16042,76200001.0
2006-12-29 14:03:00,1.16032,1.16042,1.16032,1.16038,70499998.0
2006-12-29 14:04:00,1.16016,1.16021,1.1601,1.1601,26800001.0
2006-12-29 14:05:00,1.16011,1.16011,1.15999,1.16002,63000002.0
2006-12-29 14:06:00,1.1598,1.1598,1.15952,1.15972,55199999.0
2006-12-29 14:07:00,1.15966,1.1598,1.15961,1.15963,53099999.0
2006-12-29 14:08:00,1.15961,1.15961,1.15938,1.15946,54600000.0
2006-12-29 14:09:00,1.15934,1.15942,1.15913,1.1592,106400003.0
2006-12-29 14:10:00,1.15922,1.15945,1.15921,1.15945,106599998.0
2006-12-29 14:11:00,1.15947,1.15958,1.15942,1.15958,57900000.0
2006-12-29 14:12:00,1.1596,1.15965,1.15957,1.1596,103900000.0
2006-12-29 14:13:00,1.15955,1.15955,1.15955,1.15955,5600000.0
2006-12-29 14:14:00,1.15962,1.15987,1.15962,1.15987,108099998.0
2006-12-29 14:15:00,1.15987,1.16008,1.15987,1.15994,59200000.0
2006-12-29 14:16:00,1.16002,1.16014,1.15931,1.15938,100100001.0
2006-12-29 14:17:00,1.15961,1.15974,1.15961,1.15967,118300001.0
2006-12-29 14:18:00,1.15958,1.15967,1.15958,1.15967,113100000.0
2006-12-29 14:19:00,1.15965,1.15983,1.15951,1.15954,196800000.0
2006-12-29 14:20:00,1.15967,1.15973,1.15957,1.1596,173599998.0
2006-12-29 14:21:00,1.15964,1.15978,1.15957,1.15961,51100000.0
2006-12-29 14:22:00,1.15954,1.15954,1.15933,1.15952,62900000.0
2006-12-29 14:23:00,1.15948,1.15957,1.15922,1.15926,142300001.0
2006-12-29 14:24:00,1.15933,1.15933,1.15892,1.15892,135399998.0
2006-12-29 14:25:00,1.15888,1.15888,1.15871,1.15882,107599999.0
2006-12-29 14:26:00,1.15879,1.15884,1.15867,1.15867,55900000.0
2006-12-29 14:27:00,1.15885,1.15888,1.15879,1.15883,85499998.0
2006-12-29 14:28:00,1.15873,1.15875,1.15849,1.15875,112200000.0
2006-12-29 14:29:00,1.15871,1.15881,1.15871,1.15881,20500000.0
2006-12-29 14:30:00,1.1588,1.15886,1.15862,1.15865,141100002.0
2006-12-29 14:31:00,1.15869,1.15882,1.15869,1.15882,46200000.0
2006-12-29 14:32:00,1.15886,1.15892,1.1588,1.1589,87700001.0
2006-12-29 14:33:00,1.15904,1.15908,1.15898,1.159,87200000.0
2006-12-29 14:34:00,1.15901,1.15901,1.15883,1.15887,165599999.0
2006-12-29 14:35:00,1.159,1.15923,1.159,1.15908,68799999.0
2006-12-29 14:36:00,1.15913,1.15913,1.15903,1.15907,115600002.0
2006-12-29 14:37:00,1.15899,1.15905,1.15898,1.15901,61800001.0
2006-12-29 14:38:00,1.15904,1.15904,1.15884,1.15898,119600000.0
2006-12-29 14:39:00,1.15898,1.159,1.15889,1.15891,53900000.0
2006-12-29 14:40:00,1.1589,1.15897,1.1589,1.15897,51700000.0
2006-12-29 14:41:00,1.15893,1.15898,1.15892,1.15892,16000000.0
2006-12-29 14:42:00,1.15891,1.15892,1.15878,1.15878,46400001.0
2006-12-29 14:43:00,1.15875,1.15888,1.15875,1.15888,67000000.0
2006-12-29 14:44:00,1.15883,1.15886,1.15879,1.15886,63800001.0
2006-12-29 14:45:00,1.15887,1.15887,1.15865,1.15877,86700002.0
2006-12-29 14:46:00,1.15875,1.15879,1.15873,1.15875,87800001.0
2006-12-29 14:47:00,1.15872,1.15885,1.1587,1.1587,53690000.0
2006-12-29 14:48:00,1.15872,1.15883,1.15865,1.15877,94199998.0
2006-12-29 14:49:00,1.15873,1.1588,1.15865,1.15879,155100000.0
2006-12-29 14:50:00,1.15899,1.15927,1.15899,1.15927,11000000.0
2006-12-29 14:51:00,1.1592,1.1592,1.15894,1.15894,88799998.0
2006-12-29 14:52:00,1.15897,1.15897,1.15885,1.15885,102300000.0
2006-12-29 14:53:00,1.15888,1.15919,1.15888,1.1591,177800000.0
2006-12-29 14:54:00,1.15896,1.15914,1.15896,1.15911,49799998.0
2006-12-29 14:55:00,1.15917,1.1593,1.15901,1.1593,126600001.0
2006-12-29 14:56:00,1.15921,1.15935,1.15921,1.15935,180600001.0
2006-12-29 14:57:00,1.15929,1.15937,1.15928,1.15935,70500000.0
2006-12-29 14:58:00,1.1594,1.1597,1.15933,1.1597,61500000.0
2006-12-29 14:59:00,1.15991,1.15991,1.15972,1.15973,119700001.0
2006-12-29 15:00:00,1.15971,1.16018,1.15969,1.16018,91899999.0
2006-12-29 15:01:00,1.16003,1.16028,1.16003,1.16005,80600000.0
2006-12-29 15:02:00,1.16003,1.16007,1.1599,1.16,132100001.0
2006-12-29 15:03:00,1.15988,1.16054,1.15988,1.16049,85400000.0
2006-12-29 15:04:00,1.16052,1.16053,1.16035,1.16042,82500000.0
2006-12-29 15:05:00,1.16043,1.16043,1.16037,1.16037,8000000.0
2006-12-29 15:06:00,1.1604,1.16043,1.16038,1.1604,110200000.0
2006-12-29 15:07:00,1.16033,1.16033,1.16015,1.16025,59700001.0
2006-12-29 15:08:00,1.16018,1.16032,1.16018,1.16018,88500002.0
2006-12-29 15:09:00,1.1602,1.1602,1.1602,1.1602,8000000.0
2006-12-29 15:10:00,1.16026,1.16026,1.16024,1.16024,8800000.0
2006-12-29 15:11:00,1.16018,1.16023,1.16013,1.16023,127300002.0
2006-12-29 15:12:00,1.16019,1.16019,1.15999,1.16012,61100001.0
2006-12-29 15:13:00,1.16013,1.16038,1.16008,1.16014,79800000.0
2006-12-29 15:14:00,1.16005,1.16021,1.16005,1.16008,141300002.0
2006-12-29 15:15:00,1.16014,1.16014,1.15987,1.15992,81200002.0
2006-12-29 15:16:00,1.15992,1.15993,1.15985,1.15993,83800001.0
2006-12-29 15:17:00,1.15993,1.15996,1.1599,1.1599,160000001.0
2006-12-29 15:18:00,1.15995,1.15998,1.15992,1.15992,64100001.0
2006-12-29 15:19:00,1.15984,1.16,1.15984,1.15992,78300001.0
2006-12-29 15:20:00,1.1599,1.16011,1.15988,1.16011,88500001.0
2006-12-29 15:21:00,1.16001,1.16009,1.15998,1.16009,76300000.0
2006-12-29 15:22:00,1.16006,1.16007,1.15988,1.15988,77200000.0
2006-12-29 15:23:00,1.15982,1.15996,1.15982,1.15989,95400000.0
2006-12-29 15:24:00,1.15991,1.15996,1.15991,1.15996,75400001.0
2006-12-29 15:25:00,1.15987,1.15995,1.15984,1.1599,88099998.0
2006-12-29 15:26:00,1.15985,1.15989,1.15972,1.15975,128100000.0
2006-12-29 15:27:00,1.15981,1.15983,1.15975,1.15981,43500001.0
2006-12-29 15:28:00,1.15974,1.15984,1.15974,1.15983,39200000.0
2006-12-29 15:29:00,1.15991,1.15991,1.15981,1.15982,99800000.0
2006-12-29 15:30:00,1.15974,1.15986,1.15974,1.15978,7100000.0
2006-12-29 15:31:00,1.15971,1.15983,1.15971,1.15981,73200001.0
2006-12-29 15:32:00,1.15983,1.15986,1.15975,1.15975,145000001.0
2006-12-29 15:33:00,1.15975,1.1598,1.15975,1.1598,101199998.0
2006-12-29 15:34:00,1.15989,1.15989,1.15978,1.15982,114299997.0
2006-12-29 15:35:00,1.15978,1.15978,1.15968,1.15977,151600003.0
2006-12-29 15:36:00,1.15978,1.15994,1.15974,1.15994,99400001.0
2006-12-29 15:37:00,1.15993,1.1602,1.15993,1.1602,140600000.0
2006-12-29 15:38:00,1.16029,1.16041,1.16029,1.16031,97900000.0
2006-12-29 15:39:00,1.1604,1.16045,1.16033,1.1604,65799999.0
2006-12-29 15:40:00,1.16036,1.16036,1.16022,1.16027,87099998.0
2006-12-29 15:41:00,1.16017,1.16033,1.16017,1.16028,58400000.0
2006-12-29 15:42:00,1.16032,1.16041,1.16026,1.16026,59100001.0
2006-12-29 15:43:00,1.16025,1.16038,1.16024,1.16038,116499999.0
2006-12-29 15:44:00,1.16037,1.16037,1.16033,1.16033,7100000.0
2006-12-29 15:45:00,1.16035,1.16041,1.16031,1.16037,108899998.0
2006-12-29 15:46:00,1.16022,1.16034,1.1602,1.16023,63500000.0
2006-12-29 15:47:00,1.16017,1.16018,1.16004,1.16004,79100001.0
2006-12-29 15:48:00,1.16009,1.1601,1.15998,1.16003,43700000.0
2006-12-29 15:49:00,1.16011,1.16019,1.16001,1.16015,97899997.0
2006-12-29 15:50:00,1.16027,1.16041,1.16027,1.1604,88700002.0
2006-12-29 15:51:00,1.16035,1.1605,1.16035,1.16042,105500000.0
2006-12-29 15:52:00,1.16047,1.16055,1.16039,1.16046,128100001.0
2006-12-29 15:53:00,1.16052,1.16055,1.16046,1.16046,84900000.0
2006-12-29 15:54:00,1.16054,1.16066,1.16054,1.1606,52299999.0
2006-12-29 15:55:00,1.16056,1.16064,1.16056,1.16064,6400000.0
2006-12-29 15:56:00,1.16066,1.16078,1.16062,1.16078,25600000.0
2006-12-29 15:57:00,1.16085,1.16085,1.16072,1.16075,115099998.0
2006-12-29 15:58:00,1.16085,1.16091,1.16085,1.16088,143999998.0
2006-12-29 15:59:00,1.16092,1.16102,1.16092,1.16098,83200000.0
2006-12-29 16:00:00,1.16098,1.16098,1.16088,1.16088,13200000.0
2006-12-29 16:01:00,1.16089,1.1609,1.16083,1.16089,95300004.0
2006-12-29 16:02:00,1.16089,1.161,1.16088,1.16095,83199999.0
2006-12-29 16:03:00,1.161,1.161,1.16091,1.16098,63100000.0
2006-12-29 16:04:00,1.16098,1.16107,1.16094,1.161,100400001.0
2006-12-29 16:05:00,1.16097,1.16097,1.16091,1.16094,85399998.0
2006-12-29 16:06:00,1.16107,1.16123,1.16107,1.16115,119300000.0
2006-12-29 16:07:00,1.16123,1.16123,1.16084,1.16086,193400001.0
2006-12-29 16:08:00,1.16075,1.16083,1.16069,1.16082,126400000.0
2006-12-29 16:09:00,1.16087,1.16091,1.16079,1.16085,102400000.0
2006-12-29 16:10:00,1.16084,1.16084,1.16062,1.16062,176199994.0
2006-12-29 16:11:00,1.16067,1.16067,1.16053,1.16053,34100000.0
2006-12-29 16:12:00,1.16053,1.16069,1.16053,1.16058,62400001.0
2006-12-29 16:13:00,1.16052,1.16072,1.16052,1.16068,113299999.0
2006-12-29 16:14:00,1.16065,1.16085,1.16065,1.16077,26900000.0
2006-12-29 16:15:00,1.16091,1.16091,1.16085,1.16085,59400001.0
2006-12-29 16:16:00,1.1609,1.16093,1.1609,1.16093,33700000.0
2006-12-29 16:17:00,1.16099,1.16105,1.16096,1.16105,117800002.0
2006-12-29 16:18:00,1.16107,1.16109,1.16099,1.16107,44600002.0
2006-12-29 16:19:00,1.16102,1.16104,1.16087,1.16104,91900002.0
2006-12-29 16:20:00,1.16097,1.16106,1.16097,1.16106,85400000.0
2006-12-29 16:21:00,1.16098,1.16116,1.16098,1.16116,108600002.0
2006-12-29 16:22:00,1.16116,1.16138,1.16115,1.16134,93000001.0
2006-12-29 16:23:00,1.1615,1.16163,1.16147,1.16147,138900002.0
2006-12-29 16:24:00,1.16148,1.16162,1.16144,1.16162,73000003.0
2006-12-29 16:25:00,1.16174,1.16179,1.16146,1.1615,109600001.0
2006-12-29 16:26:00,1.1615,1.16162,1.16141,1.1615,135499998.0
2006-12-29 16:27:00,1.16148,1.16165,1.16141,1.16165,44700000.0
2006-12-29 16:28:00,1.16165,1.16165,1.16165,1.16165,59900000.0
2006-12-29 16:29:00,1.16157,1.16166,1.16141,1.16162,135000001.0
2006-12-29 16:30:00,1.16161,1.1617,1.16145,1.16169,120899999.0
2006-12-29 16:31:00,1.16174,1.16178,1.16166,1.16166,57200001.0
2006-12-29 16:32:00,1.16167,1.16183,1.16166,1.16166,123900001.0
2006-12-29 16:33:00,1.16175,1.16175,1.16111,1.16142,151799999.0
2006-12-29 16:34:00,1.16159,1.16171,1.16155,1.16155,83500000.0
2006-12-29 16:35:00,1.1617,1.16176,1.16162,1.16175,138800001.0
2006-12-29 16:36:00,1.1617,1.16177,1.1617,1.16173,113499999.0
2006-12-29 16:37:00,1.16169,1.16177,1.16161,1.16177,67700000.0
2006-12-29 16:38:00,1.16178,1.16178,1.16162,1.16162,153900002.0
2006-12-29 16:39:00,1.16164,1.16182,1.16164,1.16182,72400000.0
2006-12-29 16:40:00,1.16177,1.16191,1.1617,1.16191,110300002.0
2006-12-29 16:41:00,1.16184,1.16194,1.16169,1.16175,139600001.0
2006-12-29 16:42:00,1.16166,1.16183,1.16166,1.16183,80800001.0
2006-12-29 16:43:00,1.16186,1.16199,1.16178,1.16188,56100000.0
2006-12-29 16:44:00,1.16187,1.16187,1.16169,1.16179,104900000.0
2006-12-29 16:45:00,1.16193,1.16197,1.16186,1.16197,96700000.0
2006-12-29 16:46:00,1.16181,1.16183,1.16175,1.16175,37300000.0
2006-12-29 16:47:00,1.16176,1.16178,1.16176,1.16178,15200000.0
2006-12-29 16:48:00,1.16175,1.1618,1.16172,1.1618,46499998.0
2006-12-29 16:49:00,1.16177,1.16185,1.16175,1.16185,82000000.0
2006-12-29 16:50:00,1.16179,1.16188,1.16161,1.16184,196899994.0
2006-12-29 16:51:00,1.16192,1.16192,1.1619,1.1619,50600001.0
2006-12-29 16:52:00,1.16185,1.16188,1.16185,1.16188,5600000.0
2006-12-29 16:53:00,1.16174,1.1618,1.16156,1.16156,51900001.0
2006-12-29 16:54:00,1.16163,1.16186,1.16163,1.1618,119000002.0
2006-12-29 16:55:00,1.16179,1.16179,1.1614,1.1614,122400003.0
2006-12-29 16:56:00,1.16151,1.16166,1.16144,1.16156,83100001.0
2006-12-29 16:57:00,1.16157,1.16164,1.16148,1.16156,89000000.0
2006-12-29 16:58:00,1.1615,1.16154,1.16139,1.16139,44800000.0
2006-12-29 16:59:00,1.16134,1.16146,1.16132,1.16146,54500000.0
2006-12-29 17:00:00,1.16159,1.16181,1.16159,1.16163,103200001.0
2006-12-29 17:01:00,1.16158,1.16169,1.16158,1.16162,154900002.0
2006-12-29 17:02:00,1.1616,1.16164,1.16151,1.16159,30900000.0
2006-12-29 17:03:00,1.16164,1.16197,1.16164,1.16192,65199999.0
2006-12-29 17:04:00,1.16196,1.16205,1.16192,1.16192,145899996.0
2006-12-29 17:05:00,1.16188,1.16211,1.16185,1.16211,77899999.0
2006-12-29 17:06:00,1.16232,1.16266,1.16232,1.16256,105999999.0
2006-12-29 17:07:00,1.16261,1.16299,1.16261,1.16295,140000001.0
2006-12-29 17:08:00,1.16294,1.16306,1.16294,1.16302,89100000.0
2006-12-29 17:09:00,1.16303,1.16315,1.16294,1.16294,134799999.0
2006-12-29 17:10:00,1.1629,1.16306,1.1629,1.16305,66600000.0
2006-12-29 17:11:00,1.16291,1.16308,1.1629,1.1629,53600000.0
2006-12-29 17:12:00,1.16292,1.16302,1.16289,1.16302,77299998.0
2006-12-29 17:13:00,1.16282,1.16282,1.16278,1.16278,43000000.0
2006-12-29 17:14:00,1.16251,1.16251,1.1625,1.1625,50699999.0
2006-12-29 17:15:00,1.16245,1.16259,1.16241,1.16244,102500000.0
2006-12-29 17:16:00,1.16231,1.16241,1.16218,1.16222,226999997.0
2006-12-29 17:17:00,1.16227,1.1629,1.16227,1.16283,125700002.0
2006-12-29 17:18:00,1.1628,1.1628,1.16247,1.16252,23300000.0
2006-12-29 17:19:00,1.16268,1.16268,1.16265,1.16265,15100000.0
2006-12-29 17:20:00,1.16263,1.16271,1.16256,1.16271,101699999.0
2006-12-29 17:21:00,1.16259,1.16269,1.16259,1.16269,75599999.0
2006-12-29 17:22:00,1.16262,1.16262,1.16244,1.16251,75100001.0
2006-12-29 17:23:00,1.16253,1.16253,1.16242,1.16247,94399998.0
2006-12-29 17:24:00,1.16258,1.16287,1.16258,1.16287,103600002.0
2006-12-29 17:25:00,1.16289,1.16334,1.16285,1.16334,37300001.0
2006-12-29 17:26:00,1.16354,1.16358,1.16348,1.16348,139799997.0
2006-12-29 17:27:00,1.16367,1.1638,1.16367,1.1638,43800000.0
2006-12-29 17:28:00,1.164,1.16436,1.16391,1.16428,121299998.0
2006-12-29 17:29:00,1.16418,1.16418,1.16405,1.16415,77300000.0
2006-12-29 17:30:00,1.16413,1.16415,1.16406,1.16406,170799998.0
2006-12-29 17:31:00,1.16412,1.16415,1.16393,1.16394,72700002.0
2006-12-29 17:32:00,1.16399,1.164,1.16381,1.16381,69499999.0
2006-12-29 17:33:00,1.16385,1.16385,1.16375,1.16381,120700001.0
2006-12-29 17:34:00,1.16375,1.16375,1.16375,1.16375,11200000.0
2006-12-29 17:35:00,1.1637,1.1637,1.16345,1.16345,112200002.0
2006-12-29 17:36:00,1.16343,1.16348,1.16335,1.16348,146900000.0
2006-12-29 17:37:00,1.16346,1.16346,1.16332,1.16342,168100002.0
2006-12-29 17:38:00,1.16353,1.1637,1.16345,1.1637,102500002.0
2006-12-29 17:39:00,1.16385,1.16415,1.16385,1.16415,66099998.0
2006-12-29 17:40:00,1.16417,1.16417,1.16394,1.16408,78399999.0
2006-12-29 17:41:00,1.16402,1.16402,1.16387,1.16387,15200000.0
2006-12-29 17:42:00,1.16382,1.16399,1.16382,1.16397,75000000.0
2006-12-29 17:43:00,1.16408,1.16408,1.16399,1.16406,57100002.0
2006-12-29 17:44:00,1.16395,1.16412,1.16386,1.16412,56700002.0
2006-12-29 17:45:00,1.16427,1.16453,1.16427,1.16453,6400000.0
2006-12-29 17:46:00,1.16488,1.16517,1.16481,1.16517,51700000.0
2006-12-29 17:47:00,1.16505,1.16512,1.16497,1.165,126200003.0
2006-12-29 17:48:00,1.16502,1.16502,1.16482,1.16482,74600001.0
2006-12-29 17:49:00,1.1647,1.1647,1.16467,1.16467,31200001.0
2006-12-29 17:50:00,1.16452,1.16475,1.16441,1.16475,144600001.0
2006-12-29 17:51:00,1.16483,1.16503,1.16468,1.16503,111300000.0
2006-12-29 17:52:00,1.16509,1.16543,1.16509,1.1653,216600002.0
2006-12-29 17:53:00,1.16529,1.16529,1.16494,1.16495,74500001.0
2006-12-29 17:54:00,1.16501,1.16509,1.16498,1.16507,60600001.0
2006-12-29 17:55:00,1.16493,1.16493,1.16461,1.16473,211000000.0
2006-12-29 17:56:00,1.16475,1.16483,1.16465,1.16473,86700001.0
2006-12-29 17:57:00,1.16461,1.16461,1.16425,1.16425,92899998.0
2006-12-29 17:58:00,1.16416,1.16416,1.16384,1.16397,85599999.0
2006-12-29 17:59:00,1.16366,1.16366,1.16321,1.16321,81000001.0
2006-12-29 18:00:00,1.16315,1.16375,1.16312,1.16375,123500001.0
2006-12-29 18:01:00,1.16378,1.16379,1.16343,1.16345,546400003.0
2006-12-29 18:02:00,1.16344,1.16365,1.16341,1.16352,712000003.0
2006-12-29 18:03:00,1.16345,1.16367,1.16345,1.16356,809000004.0
2006-12-29 18:04:00,1.16355,1.16372,1.16354,1.16362,845500003.0
2006-12-29 18:05:00,1.1637,1.16377,1.16361,1.16372,1067300002.0
2006-12-29 18:06:00,1.16373,1.1639,1.16371,1.16382,555600002.0
2006-12-29 18:07:00,1.1638,1.16387,1.16373,1.1638,945299994.0
2006-12-29 18:08:00,1.16378,1.16378,1.16355,1.16355,1164600006.0
2006-12-29 18:09:00,1.16356,1.16391,1.16356,1.16375,522600001.0
2006-12-29 18:10:00,1.16382,1.16385,1.16365,1.16369,712399993.0
2006-12-29 18:11:00,1.16374,1.16374,1.16355,1.16367,722900002.0
2006-12-29 18:12:00,1.16364,1.16364,1.16339,1.16339,91700000.0
2006-12-29 18:13:00,1.16335,1.16335,1.16293,1.16308,351400005.0
2006-12-29 18:14:00,1.16295,1.16305,1.16282,1.16305,499700004.0
2006-12-29 18:15:00,1.16301,1.16313,1.16292,1.16294,606400003.0
2006-12-29 18:16:00,1.16295,1.16306,1.16291,1.16306,393000001.0
2006-12-29 18:17:00,1.16312,1.16324,1.16304,1.16324,1000500003.0
2006-12-29 18:18:00,1.16323,1.1633,1.16308,1.16323,528099998.0
2006-12-29 18:19:00,1.16335,1.16357,1.16334,1.16335,165599999.0
2006-12-29 18:20:00,1.1633,1.16339,1.16307,1.16322,615500007.0
2006-12-29 18:21:00,1.16339,1.16351,1.1633,1.16348,220200003.0
2006-12-29 18:22:00,1.16355,1.16361,1.16354,1.16357,284699998.0
2006-12-29 18:23:00,1.16353,1.16362,1.16352,1.16358,327599995.0
2006-12-29 18:24:00,1.16362,1.16388,1.16353,1.16368,582400005.0
2006-12-29 18:25:00,1.16369,1.16392,1.16369,1.1638,367300002.0
2006-12-29 18:26:00,1.16382,1.16393,1.16378,1.1639,952899998.0
2006-12-29 18:27:00,1.16397,1.16405,1.1639,1.1639,712100007.0
2006-12-29 18:28:00,1.16394,1.16409,1.1639,1.164,368900002.0
2006-12-29 18:29:00,1.16402,1.16408,1.16398,1.16408,314499999.0
2006-12-29 18:30:00,1.16415,1.16436,1.16411,1.16432,892400002.0
2006-12-29 18:31:00,1.16429,1.16429,1.16396,1.16417,393200003.0
2006-12-29 18:32:00,1.16424,1.16465,1.16424,1.1644,406599999.0
2006-12-29 18:33:00,1.1644,1.16451,1.16432,1.16439,445399997.0
2006-12-29 18:34:00,1.16435,1.16435,1.16426,1.16431,457700005.0
2006-12-29 18:35:00,1.16434,1.1644,1.16428,1.16429,488399993.0
2006-12-29 18:36:00,1.16421,1.16421,1.16405,1.16415,305399999.0
2006-12-29 18:37:00,1.16415,1.1642,1.16412,1.1642,128599999.0
2006-12-29 18:38:00,1.16428,1.16433,1.16411,1.1642,233299998.0
2006-12-29 18:39:00,1.16418,1.16418,1.16396,1.16399,208699998.0
2006-12-29 18:40:00,1.16395,1.16404,1.1639,1.16391,919099997.0
2006-12-29 18:41:00,1.16392,1.16412,1.16389,1.1639,279500001.0
2006-12-29 18:42:00,1.16395,1.164,1.16387,1.164,568799997.0
2006-12-29 18:43:00,1.16396,1.16396,1.16366,1.16366,372190004.0
2006-12-29 18:44:00,1.16368,1.1637,1.16361,1.16368,312400001.0
2006-12-29 18:45:00,1.16377,1.1638,1.16366,1.16368,512500003.0
2006-12-29 18:46:00,1.16377,1.16407,1.16374,1.164,248500003.0
2006-12-29 18:47:00,1.164,1.16449,1.16397,1.16449,41300000.0
2006-12-29 18:48:00,1.16452,1.16479,1.16446,1.16479,137100001.0
2006-12-29 18:49:00,1.16474,1.16491,1.16468,1.16491,54400000.0
2006-12-29 18:50:00,1.16471,1.16485,1.16463,1.16475,139400001.0
2006-12-29 18:51:00,1.16464,1.16464,1.16455,1.16455,95499997.0
2006-12-29 18:52:00,1.16456,1.16463,1.16453,1.1646,134700001.0
2006-12-29 18:53:00,1.16458,1.16471,1.16442,1.16463,527499999.0
2006-12-29 18:54:00,1.16465,1.1647,1.16459,1.16462,193899999.0
2006-12-29 18:55:00,1.16462,1.16475,1.16461,1.16475,547600005.0
2006-12-29 18:56:00,1.1648,1.16496,1.16473,1.16479,275900000.0
2006-12-29 18:57:00,1.16473,1.16505,1.16473,1.16497,211899998.0
2006-12-29 18:58:00,1.16497,1.16497,1.16452,1.16465,185800001.0
2006-12-29 18:59:00,1.16467,1.16519,1.16443,1.16488,625600001.0
2006-12-29 19:00:00,1.16507,1.16519,1.16491,1.16505,225599999.0
2006-12-29 19:01:00,1.16517,1.16517,1.16507,1.16507,72800000.0
2006-12-29 19:02:00,1.16509,1.16509,1.16502,1.16509,354300000.0
2006-12-29 19:03:00,1.16507,1.1651,1.16495,1.16496,466100007.0
2006-12-29 19:04:00,1.16497,1.16497,1.16485,1.16485,345600001.0
2006-12-29 19:05:00,1.16483,1.16498,1.16479,1.16484,226800002.0
2006-12-29 19:06:00,1.16486,1.16493,1.16481,1.16487,396399995.0
2006-12-29 19:07:00,1.16484,1.16484,1.16465,1.1647,146600003.0
2006-12-29 19:08:00,1.16467,1.16469,1.16456,1.16466,547999999.0
2006-12-29 19:09:00,1.16462,1.16462,1.16433,1.16433,430399999.0
2006-12-29 19:10:00,1.16438,1.16447,1.16437,1.16437,139900003.0
2006-12-29 19:11:00,1.16438,1.1646,1.16436,1.1646,402999995.0
2006-12-29 19:12:00,1.1646,1.16464,1.16457,1.16457,176599999.0
2006-12-29 19:13:00,1.16455,1.16473,1.16455,1.1646,136700002.0
2006-12-29 19:14:00,1.16456,1.16472,1.16451,1.16457,393400002.0
2006-12-29 19:15:00,1.16455,1.16468,1.16455,1.16463,508000003.0
2006-12-29 19:16:00,1.16467,1.16478,1.16465,1.16468,305500002.0
2006-12-29 19:17:00,1.1647,1.16478,1.16465,1.16468,276399998.0
2006-12-29 19:18:00,1.16462,1.16468,1.16451,1.16458,579900009.0
2006-12-29 19:19:00,1.16452,1.16463,1.16452,1.16463,115600001.0
2006-12-29 19:20:00,1.1647,1.16488,1.16468,1.16468,292600001.0
2006-12-29 19:21:00,1.16472,1.16481,1.16472,1.16478,181700001.0
2006-12-29 19:22:00,1.16479,1.16486,1.16469,1.16479,230600004.0
2006-12-29 19:23:00,1.16477,1.16491,1.16476,1.16488,117199998.0
2006-12-29 19:24:00,1.16492,1.16498,1.16489,1.16498,49700002.0
2006-12-29 19:25:00,1.16497,1.16519,1.16494,1.16512,154200001.0
2006-12-29 19:26:00,1.16511,1.16523,1.16502,1.16523,112400002.0
2006-12-29 19:27:00,1.1653,1.16533,1.16522,1.16525,392099994.0
2006-12-29 19:28:00,1.16531,1.1654,1.16531,1.1654,172399999.0
2006-12-29 19:29:00,1.16542,1.16556,1.16542,1.16556,81000001.0
2006-12-29 19:30:00,1.16574,1.16653,1.16574,1.16653,194500000.0
2006-12-29 19:31:00,1.16657,1.16662,1.16637,1.16637,19900000.0
2006-12-29 19:32:00,1.16623,1.16631,1.16594,1.16594,103700000.0
2006-12-29 19:33:00,1.16572,1.16598,1.16557,1.16589,302700001.0
2006-12-29 19:34:00,1.16599,1.16615,1.16599,1.16607,169100000.0
2006-12-29 19:35:00,1.16603,1.16603,1.16597,1.16597,43800000.0
2006-12-29 19:36:00,1.16592,1.16605,1.16582,1.16582,126200002.0
2006-12-29 19:37:00,1.16587,1.16587,1.16542,1.16547,407500002.0
2006-12-29 19:38:00,1.16535,1.16542,1.16528,1.16528,205599999.0
2006-12-29 19:39:00,1.16524,1.16539,1.16516,1.16525,358400003.0
2006-12-29 19:40:00,1.16533,1.16533,1.16524,1.16528,215300002.0
2006-12-29 19:41:00,1.16519,1.1652,1.16511,1.1652,186900000.0
2006-12-29 19:42:00,1.16519,1.16523,1.16502,1.16512,208500004.0
2006-12-29 19:43:00,1.1651,1.1651,1.16472,1.16472,191000002.0
2006-12-29 19:44:00,1.16466,1.16471,1.16461,1.16471,57400000.0
2006-12-29 19:45:00,1.16482,1.16487,1.16469,1.16469,55600000.0
2006-12-29 19:46:00,1.16472,1.16486,1.16472,1.16486,66899998.0
2006-12-29 19:47:00,1.16487,1.16487,1.16483,1.16483,24400000.0
2006-12-29 19:48:00,1.16462,1.16464,1.16453,1.16461,157500001.0
2006-12-29 19:49:00,1.16467,1.16469,1.1646,1.1646,183099999.0
2006-12-29 19:50:00,1.16463,1.16477,1.16453,1.16453,169500002.0
2006-12-29 19:51:00,1.16458,1.16465,1.16453,1.16457,52000001.0
2006-12-29 19:52:00,1.16462,1.16468,1.16451,1.16458,47100001.0
2006-12-29 19:53:00,1.16467,1.16467,1.16443,1.16457,133300001.0
2006-12-29 19:54:00,1.16447,1.16448,1.1643,1.1643,94000001.0
2006-12-29 19:55:00,1.16441,1.16446,1.16432,1.16432,77899999.0
2006-12-29 19:56:00,1.16445,1.16454,1.16427,1.16436,294500001.0
2006-12-29 19:57:00,1.16436,1.16451,1.16433,1.16451,211900003.0
2006-12-29 19:58:00,1.16458,1.16485,1.16458,1.16485,107700001.0
2006-12-29 19:59:00,1.16495,1.16512,1.16495,1.16504,154400002.0
2006-12-29 20:00:00,1.1651,1.16512,1.16488,1.1649,137299998.0
2006-12-29 20:01:00,1.16484,1.16484,1.16463,1.16463,57899999.0
2006-12-29 20:02:00,1.1646,1.1646,1.16428,1.1644,99900000.0
2006-12-29 20:03:00,1.16446,1.16449,1.16425,1.16439,420500004.0
2006-12-29 20:04:00,1.16449,1.16452,1.16439,1.16448,213099998.0
2006-12-29 20:05:00,1.16444,1.16444,1.16417,1.16425,30000000.0
2006-12-29 20:06:00,1.16426,1.16426,1.16408,1.16408,92000000.0
2006-12-29 20:07:00,1.16398,1.16408,1.16389,1.16408,192000003.0
2006-12-29 20:08:00,1.16407,1.1641,1.16395,1.16405,287899999.0
2006-12-29 20:09:00,1.16402,1.1642,1.16397,1.16398,231000003.0
2006-12-29 20:10:00,1.1639,1.16397,1.16382,1.16397,122500000.0
2006-12-29 20:11:00,1.16407,1.16441,1.16407,1.16415,289700000.0
2006-12-29 20:12:00,1.16413,1.16458,1.16388,1.16453,541300002.0
2006-12-29 20:13:00,1.16465,1.16472,1.16462,1.16467,106200000.0
2006-12-29 20:14:00,1.16458,1.16462,1.16439,1.16439,69799999.0
2006-12-29 20:15:00,1.1644,1.16443,1.1643,1.16435,663400007.0
2006-12-29 20:16:00,1.16438,1.16457,1.16438,1.16443,616099997.0
2006-12-29 20:17:00,1.16443,1.16452,1.16437,1.16443,420800001.0
2006-12-29 20:18:00,1.16445,1.16452,1.16443,1.16451,160199998.0
2006-12-29 20:19:00,1.16448,1.16451,1.16441,1.16445,91100001.0
2006-12-29 20:20:00,1.16441,1.16442,1.16432,1.16439,381200005.0
2006-12-29 20:21:00,1.16438,1.16438,1.16422,1.16434,380699997.0
2006-12-29 20:22:00,1.1644,1.16444,1.16428,1.16444,410600000.0
2006-12-29 20:23:00,1.16438,1.16438,1.16423,1.16436,567999997.0
2006-12-29 20:24:00,1.1644,1.1644,1.16435,1.16435,271000002.0
2006-12-29 20:25:00,1.1644,1.1644,1.16435,1.16435,179200002.0
2006-12-29 20:26:00,1.16432,1.16432,1.16425,1.16425,210100000.0
2006-12-29 20:27:00,1.16425,1.16443,1.16425,1.16432,246099999.0
2006-12-29 20:28:00,1.16437,1.16451,1.16436,1.16446,705200002.0
2006-12-29 20:29:00,1.16445,1.1645,1.1644,1.16445,530799999.0
2006-12-29 20:30:00,1.16443,1.16451,1.16439,1.16443,221700000.0
2006-12-29 20:31:00,1.16445,1.16446,1.16432,1.16435,374500004.0
2006-12-29 20:32:00,1.16433,1.16448,1.16433,1.16448,225900002.0
2006-12-29 20:33:00,1.16445,1.16461,1.16445,1.16446,265500001.0
2006-12-29 20:34:00,1.16445,1.16459,1.16445,1.16451,72799999.0
2006-12-29 20:35:00,1.16458,1.16462,1.16455,1.1646,183799999.0
2006-12-29 20:36:00,1.16458,1.1646,1.16444,1.16452,522199998.0
2006-12-29 20:37:00,1.16436,1.16453,1.16435,1.16435,276000005.0
2006-12-29 20:38:00,1.16445,1.16451,1.16442,1.1645,189399999.0
2006-12-29 20:39:00,1.1645,1.16455,1.16445,1.16455,445400004.0
2006-12-29 20:40:00,1.16453,1.16453,1.16433,1.16435,256999999.0
2006-12-29 20:41:00,1.16442,1.16457,1.16442,1.16457,507099998.0
2006-12-29 20:42:00,1.16458,1.16458,1.16447,1.16448,336900004.0
2006-12-29 20:43:00,1.16467,1.16473,1.16463,1.16468,157700001.0
2006-12-29 20:44:00,1.16473,1.16481,1.16466,1.16479,90899999.0
2006-12-29 20:45:00,1.1648,1.16482,1.16466,1.16466,151500000.0
2006-12-29 20:46:00,1.16475,1.16484,1.16467,1.16484,150800001.0
2006-12-29 20:47:00,1.16485,1.16485,1.1648,1.16482,279599998.0
2006-12-29 20:48:00,1.16483,1.16483,1.16473,1.16483,82999999.0
2006-12-29 20:49:00,1.16491,1.16523,1.16491,1.16523,404400003.0
2006-12-29 20:50:00,1.1652,1.1652,1.1652,1.1652,135300002.0
2006-12-29 20:51:00,1.16508,1.16529,1.16508,1.16529,77499997.0
2006-12-29 20:52:00,1.16534,1.16534,1.16527,1.16527,99399998.0
2006-12-29 20:53:00,1.1653,1.16535,1.16525,1.16525,247200004.0
2006-12-29 20:54:00,1.1653,1.16535,1.1652,1.16525,457500005.0
2006-12-29 20:55:00,1.16515,1.16515,1.16474,1.16474,240900000.0
2006-12-29 20:56:00,1.16472,1.1648,1.16466,1.1648,666400003.0
2006-12-29 20:57:00,1.16477,1.16477,1.16449,1.16449,421490003.0
2006-12-29 20:58:00,1.16455,1.1647,1.16455,1.16456,285300000.0
2006-12-29 20:59:00,1.16446,1.16462,1.16446,1.16447,292200006.0
2006-12-29 21:00:00,1.16443,1.16443,1.16427,1.16437,1097299993.0
2006-12-29 21:01:00,1.16447,1.16477,1.16447,1.16475,503600002.0
2006-12-29 21:02:00,1.16468,1.16468,1.16449,1.16449,156799999.0
2006-12-29 21:03:00,1.16455,1.16455,1.1644,1.16445,586400004.0
2006-12-29 21:04:00,1.1645,1.16473,1.16448,1.16473,596700000.0
2006-12-29 21:05:00,1.16471,1.16471,1.16449,1.16455,908000013.0
2006-12-29 21:06:00,1.1646,1.1646,1.16453,1.16453,219400002.0
2006-12-29 21:07:00,1.16455,1.16484,1.16452,1.16481,647400002.0
2006-12-29 21:08:00,1.16483,1.1649,1.1647,1.1647,141300002.0
2006-12-29 21:09:00,1.16468,1.1649,1.16468,1.1649,111200001.0
2006-12-29 21:10:00,1.165,1.165,1.1649,1.16495,261299997.0
2006-12-29 21:11:00,1.16497,1.16506,1.16491,1.16491,340999999.0
2006-12-29 21:12:00,1.16501,1.16506,1.16498,1.16499,320699999.0
2006-12-29 21:13:00,1.165,1.16509,1.16499,1.165,441000004.0
2006-12-29 21:14:00,1.16509,1.16509,1.16498,1.16502,230699998.0
2006-12-29 21:15:00,1.16488,1.165,1.16488,1.16497,83700000.0
2006-12-29 21:16:00,1.16494,1.165,1.16492,1.16495,92400000.0
2006-12-29 21:17:00,1.16499,1.16499,1.16493,1.16495,74300001.0
2006-12-29 21:18:00,1.16501,1.16506,1.16497,1.16497,77700001.0
2006-12-29 21:19:00,1.16485,1.16485,1.16468,1.16471,59099999.0
2006-12-29 21:20:00,1.16476,1.16498,1.16476,1.16498,41100000.0
2006-12-29 21:21:00,1.16495,1.16495,1.16495,1.16495,15000000.0
2006-12-29 21:22:00,1.16495,1.16495,1.16495,1.16495,62900000.0
2006-12-29 21:23:00,1.16493,1.16502,1.16493,1.16502,18100000.0
2006-12-29 21:24:00,1.16486,1.16486,1.16474,1.16474,63900000.0
2006-12-29 21:25:00,1.16486,1.16499,1.16485,1.16485,134400001.0
2006-12-29 21:26:00,1.16485,1.1649,1.16485,1.1649,96400001.0
2006-12-29 21:27:00,1.16491,1.16498,1.1649,1.16498,117599999.0
2006-12-29 21:28:00,1.16498,1.16509,1.16483,1.16487,212599999.0
2006-12-29 21:29:00,1.16487,1.16494,1.16481,1.16486,159300000.0
2006-12-29 21:30:00,1.16492,1.165,1.16492,1.16497,101299997.0
2006-12-29 21:31:00,1.16495,1.16497,1.16493,1.16497,76800001.0
2006-12-29 21:32:00,1.16499,1.16499,1.16485,1.16492,202700001.0
2006-12-29 21:33:00,1.1649,1.16495,1.16485,1.1649,66000000.0
2006-12-29 21:34:00,1.16494,1.16506,1.16494,1.16494,99099996.0
2006-12-29 21:35:00,1.16506,1.16506,1.16493,1.16493,119800003.0
2006-12-29 21:36:00,1.16487,1.1649,1.16485,1.16485,78400002.0
2006-12-29 21:37:00,1.16494,1.16494,1.1648,1.1648,58299999.0
2006-12-29 21:38:00,1.16482,1.16492,1.16481,1.16481,101400001.0
2006-12-29 21:39:00,1.1648,1.1648,1.16475,1.1648,352800002.0
2006-12-29 21:40:00,1.16477,1.16477,1.16463,1.16465,366900000.0
2006-12-29 21:41:00,1.16475,1.16478,1.16473,1.16478,74200000.0
2006-12-29 21:42:00,1.16477,1.1648,1.16475,1.1648,82200001.0
2006-12-29 21:43:00,1.16475,1.16475,1.16462,1.16462,103300001.0
2006-12-29 21:44:00,1.16465,1.16477,1.16465,1.16477,78899999.0
2006-12-29 21:45:00,1.16475,1.16475,1.16462,1.16462,133799999.0
2006-12-29 21:46:00,1.16463,1.16474,1.16461,1.16465,144400003.0
2006-12-29 21:47:00,1.16465,1.1647,1.16465,1.16467,151799998.0
2006-12-29 21:48:00,1.16469,1.16469,1.16462,1.16466,110600000.0
2006-12-29 21:49:00,1.1646,1.1647,1.16459,1.1646,77100000.0
2006-12-29 21:50:00,1.1646,1.16476,1.1646,1.16472,78099998.0
2006-12-29 21:51:00,1.16472,1.16475,1.16472,1.16473,121700001.0
2006-12-29 21:52:00,1.16472,1.16481,1.1647,1.16473,78300000.0
2006-12-29 21:53:00,1.1647,1.1647,1.1647,1.1647,138200001.0
2006-12-29 21:54:00,1.16468,1.16475,1.16452,1.16452,120300002.0
2006-12-29 21:55:00,1.16455,1.16458,1.16451,1.16458,36600000.0
2006-12-29 21:56:00,1.16466,1.16479,1.16463,1.16479,83300000.0
2006-12-29 21:57:00,1.16471,1.16472,1.16464,1.16472,74100001.0
2006-12-29 21:58:00,1.16455,1.16467,1.16455,1.16463,62500000.0
2006-12-29 21:59:00,1.16451,1.16468,1.16451,1.16458,162799999.0
2006-12-29 22:00:00,1.16461,1.16483,1.16461,1.16472,222199996.0
2006-12-29 22:01:00,1.16477,1.16479,1.16474,1.16477,108300003.0
2006-12-29 22:02:00,1.16476,1.16488,1.16475,1.16475,353099998.0
2006-12-29 22:03:00,1.16474,1.16479,1.16471,1.16479,203500001.0
2006-12-29 22:04:00,1.16482,1.16482,1.16466,1.1647,116500003.0
2006-12-29 22:05:00,1.16472,1.1648,1.16472,1.16478,83800001.0
2006-12-29 22:06:00,1.16473,1.16482,1.1647,1.1647,164700001.0
2006-12-29 22:07:00,1.16477,1.16483,1.16468,1.16483,61300000.0
2006-12-29 22:08:00,1.16451,1.16485,1.16449,1.1646,100200001.0
2006-12-29 22:09:00,1.16476,1.16494,1.16476,1.16494,162600000.0
2006-12-29 22:10:00,1.16493,1.16493,1.16485,1.16488,19200000.0
2006-12-29 22:11:00,1.16489,1.16496,1.16486,1.16496,71700001.0
2006-12-29 22:12:00,1.16499,1.16502,1.16496,1.165,120599997.0
2006-12-29 22:13:00,1.16504,1.16512,1.16504,1.16508,22299999.0
2006-12-29 22:14:00,1.16517,1.16523,1.16513,1.1652,132099998.0
2006-12-29 22:15:00,1.16527,1.1653,1.1649,1.1649,178400002.0
2006-12-29 22:16:00,1.16494,1.16526,1.16494,1.16511,70800001.0
2006-12-29 22:17:00,1.16505,1.16505,1.16472,1.16472,104500000.0
2006-12-29 22:18:00,1.16517,1.16544,1.16517,1.16533,45000000.0
2006-12-29 22:19:00,1.16523,1.16531,1.16523,1.16529,69000003.0
2006-12-29 22:20:00,1.1653,1.16542,1.1653,1.16542,123899998.0
2006-12-29 22:21:00,1.16541,1.16546,1.16526,1.16526,292300001.0
2006-12-29 22:22:00,1.16543,1.1655,1.16539,1.16547,120699999.0
2006-12-29 22:23:00,1.16555,1.16555,1.16552,1.16554,80199998.0
2006-12-29 22:24:00,1.16555,1.16559,1.16553,1.16557,179300000.0
2006-12-29 22:25:00,1.16562,1.16577,1.16562,1.16573,131399998.0
2006-12-29 22:26:00,1.16579,1.16618,1.16579,1.1661,209900003.0
2006-12-29 22:27:00,1.16595,1.1662,1.16565,1.16611,301900002.0
2006-12-29 22:28:00,1.16621,1.16621,1.16619,1.16619,2200000.0
2006-12-29 22:29:00,1.16625,1.16625,1.16598,1.16621,252200003.0
2006-12-29 22:30:00,1.16628,1.16631,1.16625,1.1663,121900002.0
2006-12-29 22:31:00,1.16604,1.16604,1.16581,1.16581,22100000.0
2006-12-29 22:32:00,1.16563,1.16606,1.16563,1.16606,118300000.0
2006-12-29 22:33:00,1.16613,1.1662,1.16607,1.1662,178400001.0
2006-12-29 22:34:00,1.16616,1.16629,1.1661,1.16613,309400002.0
2006-12-29 22:35:00,1.16613,1.16619,1.16598,1.16611,164200002.0
2006-12-29 22:36:00,1.16617,1.16617,1.16579,1.16579,62300000.0
2006-12-29 22:37:00,1.1658,1.16592,1.16575,1.16592,100600000.0
2006-12-29 22:38:00,1.166,1.16604,1.16577,1.16591,99499996.0
2006-12-29 22:39:00,1.16595,1.16595,1.16585,1.16585,101700001.0
2006-12-29 22:40:00,1.16595,1.16595,1.16585,1.16585,41600001.0
2006-12-29 22:41:00,1.16583,1.1659,1.16583,1.16587,54700002.0
2006-12-29 22:42:00,1.16595,1.16595,1.16595,1.16595,16800000.0
2006-12-29 22:43:00,1.16595,1.16608,1.16592,1.16608,369699996.0
2006-12-29 22:44:00,1.16608,1.16612,1.16596,1.16596,121400000.0
2006-12-29 22:45:00,1.16599,1.16606,1.16599,1.16606,17600000.0
2006-12-29 22:46:00,1.16613,1.16613,1.166,1.1661,80800000.0
2006-12-29 22:47:00,1.16601,1.16601,1.16594,1.16594,10500000.0
2006-12-29 22:48:00,1.1661,1.1661,1.16605,1.16605,88800002.0
2006-12-29 22:49:00,1.1661,1.1661,1.16605,1.16605,27100000.0
2006-12-29 22:50:00,1.16607,1.16607,1.16588,1.16588,40000000.0
2006-12-29 22:51:00,1.1659,1.16607,1.16587,1.16607,31800000.0
2006-12-29 22:52:00,1.16596,1.16601,1.1656,1.16574,167900001.0
2006-12-29 22:53:00,1.16597,1.16614,1.16572,1.16572,141900000.0
2006-12-29 22:54:00,1.16605,1.16608,1.16597,1.16597,118100000.0
2006-12-29 22:55:00,1.16602,1.16612,1.16596,1.16604,313000001.0
2006-12-29 22:56:00,1.16607,1.16607,1.16588,1.16594,82599999.0
2006-12-29 22:57:00,1.1659,1.16593,1.16585,1.16585,127400002.0
2006-12-29 22:58:00,1.16595,1.16595,1.16564,1.16581,54399999.0
2006-12-29 22:59:00,1.16581,1.16585,1.16559,1.16567,122600000.0
2006-12-29 23:00:00,1.16556,1.16559,1.16556,1.16559,60200001.0
2006-12-29 23:01:00,1.1656,1.1656,1.16548,1.16559,47000000.0
2006-12-29 23:02:00,1.16547,1.16554,1.16516,1.16533,210700001.0
2006-12-29 23:03:00,1.16537,1.16546,1.16522,1.16539,174499998.0
2006-12-29 23:04:00,1.16537,1.16537,1.16532,1.16532,67099999.0
2006-12-29 23:05:00,1.16535,1.16553,1.16535,1.16548,105000001.0
2006-12-29 23:06:00,1.16533,1.16554,1.16508,1.16554,127000000.0
2006-12-29 23:07:00,1.1656,1.16568,1.16553,1.16568,103799997.0
2006-12-29 23:08:00,1.16558,1.16558,1.16517,1.16521,47999999.0
2006-12-29 23:09:00,1.16553,1.16577,1.16536,1.16577,91499999.0
2006-12-29 23:10:00,1.16587,1.16593,1.16587,1.1659,39100000.0
2006-12-29 23:11:00,1.16592,1.16596,1.16572,1.16596,60500001.0
2006-12-29 23:12:00,1.16578,1.16578,1.16547,1.16555,147900004.0
2006-12-29 23:13:00,1.16553,1.16557,1.16543,1.16557,90800000.0
2006-12-29 23:14:00,1.1654,1.1654,1.16509,1.16509,33700000.0
2006-12-29 23:15:00,1.16508,1.16508,1.16476,1.16476,46900000.0
2006-12-29 23:16:00,1.16485,1.1649,1.16474,1.16479,86100002.0
2006-12-29 23:17:00,1.16478,1.16485,1.16475,1.16475,142600001.0
2006-12-29 23:18:00,1.16495,1.16519,1.16487,1.165,144799997.0
2006-12-29 23:19:00,1.16489,1.16493,1.16482,1.16482,85200000.0
2006-12-29 23:20:00,1.16478,1.16479,1.16469,1.16473,49400000.0
2006-12-29 23:21:00,1.16484,1.16499,1.16484,1.16497,39200000.0
2006-12-29 23:22:00,1.1649,1.16498,1.1648,1.1649,156500002.0
2006-12-29 23:23:00,1.16496,1.16511,1.16496,1.16501,5100000.0
2006-12-29 23:24:00,1.165,1.165,1.16471,1.16479,74900000.0
2006-12-29 23:25:00,1.16484,1.16484,1.16458,1.16462,78100000.0
2006-12-29 23:26:00,1.16453,1.16453,1.16405,1.16418,102000000.0
2006-12-29 23:27:00,1.16418,1.16429,1.16408,1.16408,174099999.0
2006-12-29 23:28:00,1.16411,1.16435,1.16411,1.16433,88300001.0
2006-12-29 23:29:00,1.16428,1.16485,1.16418,1.16485,100800001.0
2006-12-29 23:30:00,1.16483,1.16483,1.16472,1.16482,41100000.0
2006-12-29 23:31:00,1.16483,1.16521,1.16483,1.16506,144100005.0
2006-12-29 23:32:00,1.16511,1.16511,1.16501,1.16501,80000000.0
2006-12-29 23:33:00,1.16499,1.16501,1.16432,1.16432,80600000.0
2006-12-29 23:34:00,1.16507,1.16514,1.16463,1.16501,126600000.0
2006-12-29 23:35:00,1.16494,1.16499,1.16404,1.16404,83799997.0
2006-12-29 23:36:00,1.16441,1.16484,1.16441,1.16484,41399999.0
2006-12-29 23:37:00,1.16524,1.16524,1.16521,1.16521,28700001.0
2006-12-29 23:38:00,1.16504,1.16527,1.16504,1.16523,54300000.0
2006-12-29 23:39:00,1.16523,1.16535,1.16511,1.16535,89699999.0
2006-12-29 23:40:00,1.16516,1.16516,1.16438,1.16488,89200003.0
2006-12-29 23:41:00,1.16512,1.16512,1.16433,1.16433,117800003.0
2006-12-29 23:42:00,1.16429,1.16489,1.16427,1.16489,115700001.0
2006-12-29 23:43:00,1.16496,1.16523,1.1649,1.1651,165000000.0
2006-12-29 23:44:00,1.16502,1.16511,1.16501,1.16506,181099999.0
2006-12-29 23:45:00,1.16518,1.16518,1.16505,1.1651,41500001.0
2006-12-29 23:46:00,1.16497,1.16497,1.16439,1.16439,23800000.0
2006-12-29 23:47:00,1.16444,1.16493,1.16444,1.16493,28900000.0
2006-12-29 23:48:00,1.16505,1.16506,1.16484,1.1649,101000000.0
2006-12-29 23:49:00,1.1649,1.165,1.16485,1.165,106900001.0
2006-12-29 23:50:00,1.16515,1.16515,1.16515,1.16515,22700001.0
2006-12-29 23:51:00,1.16507,1.16508,1.16495,1.16495,67999999.0
2006-12-29 23:52:00,1.16496,1.16508,1.16496,1.16503,55499999.0
2006-12-29 23:53:00,1.16505,1.16511,1.165,1.16502,173500005.0
2006-12-29 23:54:00,1.16503,1.16508,1.16503,1.16508,57000001.0
2006-12-29 23:55:00,1.165,1.1652,1.1649,1.1652,114000000.0
2006-12-29 23:56:00,1.16502,1.16502,1.16494,1.16495,145799999.0
2006-12-29 23:57:00,1.16502,1.16508,1.16502,1.16508,4000000.0
2006-12-29 23:58:00,1.16522,1.16526,1.16485,1.16485,41100000.0
2006-12-29 23:59:00,1.16497,1.16511,1.16492,1.16492,74300000.0
2007-01-01 00:00:00,1.1658,1.1658,1.1658,1.1658,85699999.0
2007-01-01 02:00:00,1.16475,1.16549,1.16475,1.16549,85699999.0
2007-01-01 02:01:00,1.16558,1.16577,1.16556,1.16577,112899999.0
2007-01-01 02:02:00,1.16582,1.16582,1.16567,1.16578,106399999.0
2007-01-01 02:03:00,1.16574,1.16583,1.16569,1.16582,87900000.0
2007-01-01 02:04:00,1.16582,1.16585,1.16574,1.16583,138200003.0
2007-01-01 02:05:00,1.16577,1.16577,1.16559,1.16569,118799999.0
2007-01-01 02:06:00,1.16508,1.16529,1.16508,1.16529,71400000.0
2007-01-01 02:07:00,1.16523,1.16526,1.16514,1.16515,66200001.0
2007-01-01 02:08:00,1.16518,1.16526,1.16513,1.16517,98599998.0
2007-01-01 02:09:00,1.16518,1.16526,1.16514,1.16526,105500000.0
2007-01-01 02:10:00,1.16524,1.16528,1.16517,1.1652,96600000.0
2007-01-01 02:11:00,1.16522,1.16522,1.16502,1.1651,67800000.0
2007-01-01 02:12:00,1.16519,1.16519,1.16507,1.16507,55100000.0
2007-01-01 02:13:00,1.16515,1.16527,1.16515,1.1652,62200001.0
2007-01-01 02:14:00,1.16518,1.16528,1.16512,1.16515,115699998.0
2007-01-01 02:15:00,1.16527,1.16527,1.16515,1.16525,228200002.0
2007-01-01 02:16:00,1.16522,1.16525,1.16517,1.1652,56400001.0
2007-01-01 02:17:00,1.16527,1.16527,1.16518,1.16518,57499998.0
2007-01-01 02:18:00,1.16528,1.16528,1.16514,1.16517,103999997.0
2007-01-01 02:19:00,1.16514,1.16526,1.1651,1.16526,119600000.0
2007-01-01 02:20:00,1.16517,1.16525,1.16517,1.16524,95900000.0
2007-01-01 02:21:00,1.1651,1.16517,1.16502,1.16517,108600000.0
2007-01-01 02:22:00,1.16522,1.16524,1.16503,1.1651,99900000.0
2007-01-01 02:23:00,1.16505,1.16518,1.16502,1.1651,167200001.0
2007-01-01 02:24:00,1.16513,1.16527,1.16511,1.16527,55999999.0
2007-01-01 02:25:00,1.16521,1.16521,1.16508,1.16509,90900000.0
2007-01-01 02:26:00,1.16508,1.16511,1.16498,1.16511,66400000.0
2007-01-01 02:27:00,1.16514,1.16526,1.1651,1.16513,83300002.0
2007-01-01 02:28:00,1.16515,1.16516,1.16509,1.16512,138700002.0
2007-01-01 02:29:00,1.16507,1.16525,1.16507,1.1652,122099999.0
2007-01-01 02:30:00,1.16524,1.16526,1.16513,1.16513,85999999.0
2007-01-01 02:31:00,1.16515,1.16528,1.16515,1.16519,104400002.0
2007-01-01 02:32:00,1.16525,1.16526,1.16511,1.16519,118299998.0
2007-01-01 02:33:00,1.16528,1.16532,1.16515,1.16515,57500000.0
2007-01-01 02:34:00,1.16513,1.16521,1.16509,1.16511,147300000.0
2007-01-01 02:35:00,1.16518,1.1652,1.16498,1.16503,122200000.0
2007-01-01 02:36:00,1.16508,1.16522,1.16507,1.1651,182300001.0
2007-01-01 02:37:00,1.16527,1.16531,1.16508,1.16519,128700000.0
2007-01-01 02:38:00,1.16517,1.16523,1.16513,1.16519,150700000.0
2007-01-01 02:39:00,1.16518,1.16524,1.16504,1.16524,102000002.0
2007-01-01 02:40:00,1.16526,1.16526,1.16502,1.16502,47899998.0
2007-01-01 02:41:00,1.16502,1.16524,1.16502,1.16524,117900001.0
2007-01-01 02:42:00,1.16525,1.16528,1.16515,1.16516,65900001.0
2007-01-01 02:43:00,1.16532,1.16532,1.16514,1.16519,82000000.0
2007-01-01 02:44:00,1.16521,1.16521,1.16515,1.16515,75700001.0
2007-01-01 02:45:00,1.16527,1.16528,1.16513,1.16516,94699999.0
2007-01-01 02:46:00,1.16515,1.1653,1.16511,1.1653,123300002.0
2007-01-01 02:47:00,1.16521,1.16521,1.16512,1.16512,34300000.0
2007-01-01 02:48:00,1.16524,1.16527,1.16512,1.1652,157799999.0
2007-01-01 02:49:00,1.16522,1.16529,1.16514,1.16514,98100001.0
2007-01-01 02:50:00,1.16509,1.16518,1.16497,1.16497,115500002.0
2007-01-01 02:51:00,1.16503,1.16529,1.16503,1.16521,227500004.0
2007-01-01 02:52:00,1.16523,1.16529,1.16515,1.16529,28200000.0
2007-01-01 02:53:00,1.16506,1.16518,1.16506,1.16518,30700000.0
2007-01-01 02:54:00,1.16512,1.16512,1.16508,1.16508,63199999.0
2007-01-01 02:55:00,1.16499,1.16517,1.16498,1.16498,66700000.0
2007-01-01 02:56:00,1.16514,1.16528,1.16514,1.1652,108000002.0
2007-01-01 02:57:00,1.16515,1.16523,1.16515,1.16517,110600000.0
2007-01-01 02:58:00,1.16527,1.16528,1.16527,1.16528,4000000.0
2007-01-01 02:59:00,1.16533,1.1654,1.16503,1.16503,98900000.0
2007-01-01 03:00:00,1.16507,1.16524,1.16507,1.16515,107100001.0
2007-01-01 03:01:00,1.16524,1.16526,1.16524,1.16526,4800000.0
2007-01-01 03:02:00,1.16532,1.16536,1.16508,1.16523,109100001.0
2007-01-01 03:03:00,1.16528,1.16528,1.16508,1.16519,86499998.0
2007-01-01 03:04:00,1.1653,1.1653,1.16511,1.16511,72100000.0
2007-01-01 03:05:00,1.16514,1.16527,1.16511,1.1652,85800000.0
2007-01-01 03:06:00,1.16526,1.16526,1.16515,1.16521,122600001.0
2007-01-01 03:07:00,1.16518,1.16528,1.16513,1.16528,130900003.0
2007-01-01 03:08:00,1.16525,1.16525,1.16509,1.16513,98400001.0
2007-01-01 03:09:00,1.16515,1.16536,1.16515,1.16536,98999997.0
2007-01-01 03:10:00,1.16523,1.16523,1.16515,1.16515,12800000.0
2007-01-01 03:11:00,1.16508,1.16519,1.16507,1.1651,108600000.0
2007-01-01 03:12:00,1.16508,1.16529,1.16507,1.16529,124100001.0
2007-01-01 03:13:00,1.16532,1.16532,1.1651,1.1651,40900001.0
2007-01-01 03:14:00,1.16512,1.16516,1.16498,1.16498,87000001.0
2007-01-01 03:15:00,1.16497,1.16512,1.16489,1.16501,134600000.0
2007-01-01 03:16:00,1.16501,1.16509,1.16492,1.16507,118500000.0
2007-01-01 03:17:00,1.16521,1.16533,1.1652,1.1652,184600002.0
2007-01-01 03:18:00,1.16538,1.16549,1.16526,1.16547,123400000.0
2007-01-01 03:19:00,1.16539,1.16559,1.16539,1.16551,51800001.0
2007-01-01 03:20:00,1.16556,1.16565,1.16556,1.16565,55100001.0
2007-01-01 03:21:00,1.16568,1.16568,1.16552,1.16564,99100001.0
2007-01-01 03:22:00,1.16561,1.16563,1.16554,1.16554,65600001.0
2007-01-01 03:23:00,1.16549,1.16575,1.16549,1.16561,104400001.0
2007-01-01 03:24:00,1.16569,1.16576,1.16566,1.16566,189299997.0
2007-01-01 03:25:00,1.16562,1.16565,1.16559,1.16559,34700000.0
2007-01-01 03:26:00,1.16559,1.16568,1.16545,1.16561,30390000.0
2007-01-01 03:27:00,1.16546,1.16554,1.16545,1.16551,135900000.0
2007-01-01 03:28:00,1.16555,1.16566,1.16555,1.16556,116199999.0
2007-01-01 03:29:00,1.16547,1.1655,1.16534,1.16535,105500000.0
2007-01-01 03:30:00,1.16543,1.16553,1.16537,1.16537,134099997.0
2007-01-01 03:31:00,1.16542,1.16556,1.16542,1.16553,149000001.0
2007-01-01 03:32:00,1.16552,1.16563,1.16552,1.1656,52799999.0
2007-01-01 03:33:00,1.16562,1.16567,1.16555,1.16557,104300001.0
2007-01-01 03:34:00,1.16562,1.16566,1.16551,1.1656,97099999.0
2007-01-01 03:35:00,1.16559,1.16567,1.16559,1.16562,48600000.0
2007-01-01 03:36:00,1.16557,1.16568,1.16555,1.1656,74200000.0
2007-01-01 03:37:00,1.16557,1.16571,1.16557,1.16569,99100001.0
2007-01-01 03:38:00,1.16563,1.16576,1.16554,1.16559,208500001.0
2007-01-01 03:39:00,1.16569,1.16578,1.16566,1.16578,74500000.0
2007-01-01 03:40:00,1.16564,1.16576,1.16564,1.16576,120399999.0
2007-01-01 03:41:00,1.16565,1.16566,1.16555,1.16566,122699999.0
2007-01-01 03:42:00,1.16547,1.1656,1.1654,1.16558,121600000.0
2007-01-01 03:43:00,1.16553,1.16556,1.16539,1.16547,159100004.0
2007-01-01 03:44:00,1.16555,1.16562,1.16546,1.16546,75099998.0
2007-01-01 03:45:00,1.1655,1.16569,1.1655,1.16556,103699998.0
2007-01-01 03:46:00,1.16563,1.16563,1.1656,1.1656,15100000.0
2007-01-01 03:47:00,1.1656,1.16573,1.1656,1.16561,148200000.0
2007-01-01 03:48:00,1.16557,1.16578,1.16557,1.16565,58300000.0
2007-01-01 03:49:00,1.16575,1.16575,1.16563,1.16564,78600000.0
2007-01-01 03:50:00,1.1657,1.1657,1.16555,1.16565,135900000.0
2007-01-01 03:51:00,1.16555,1.16555,1.16545,1.16555,71500001.0
2007-01-01 03:52:00,1.16546,1.1656,1.16545,1.16545,117000000.0
2007-01-01 03:53:00,1.16567,1.16567,1.16548,1.16549,120300002.0
2007-01-01 03:54:00,1.16545,1.16554,1.16542,1.16545,53000000.0
2007-01-01 03:55:00,1.16551,1.16559,1.16551,1.16559,36599999.0
2007-01-01 03:56:00,1.16573,1.16578,1.16557,1.16565,174599995.0
2007-01-01 03:57:00,1.16572,1.16575,1.16562,1.16562,75400002.0
2007-01-01 03:58:00,1.1655,1.16568,1.16541,1.1656,146900002.0
2007-01-01 03:59:00,1.1655,1.16551,1.16542,1.16544,91600001.0
2007-01-01 04:00:00,1.16548,1.16578,1.16543,1.16571,111499999.0
2007-01-01 04:01:00,1.1656,1.16576,1.16558,1.1656,86900001.0
2007-01-01 04:02:00,1.1657,1.1657,1.16544,1.16555,134899999.0
2007-01-01 04:03:00,1.16552,1.16552,1.1654,1.16541,128100000.0
2007-01-01 04:04:00,1.16549,1.16559,1.16539,1.16547,168000001.0
2007-01-01 04:05:00,1.1656,1.16565,1.16554,1.16562,45700000.0
2007-01-01 04:06:00,1.16556,1.16564,1.16556,1.16557,85199999.0
2007-01-01 04:07:00,1.16548,1.16568,1.16541,1.16568,86099998.0
2007-01-01 04:08:00,1.16576,1.16583,1.16566,1.16583,36600000.0
2007-01-01 04:09:00,1.16583,1.16583,1.16525,1.16525,21600000.0
2007-01-01 04:10:00,1.16511,1.16525,1.16503,1.16525,147500000.0
2007-01-01 04:11:00,1.16527,1.16538,1.1652,1.16538,131100000.0
2007-01-01 04:12:00,1.16534,1.16536,1.1652,1.16528,121799998.0
2007-01-01 04:13:00,1.16527,1.16527,1.16507,1.16507,92299999.0
2007-01-01 04:14:00,1.16517,1.16533,1.16517,1.16523,73500001.0
2007-01-01 04:15:00,1.16532,1.16538,1.16523,1.1653,118300000.0
2007-01-01 04:16:00,1.16527,1.16529,1.16519,1.16523,124000002.0
2007-01-01 04:17:00,1.16515,1.16531,1.16515,1.16529,112999999.0
2007-01-01 04:18:00,1.16518,1.16539,1.16518,1.1653,181700001.0
2007-01-01 04:19:00,1.16528,1.16528,1.16507,1.16507,73200000.0
2007-01-01 04:20:00,1.16526,1.16527,1.1651,1.16517,112900002.0
2007-01-01 04:21:00,1.16517,1.16524,1.16509,1.16518,103200001.0
2007-01-01 04:22:00,1.1652,1.16533,1.16511,1.16517,188899998.0
2007-01-01 04:23:00,1.16515,1.16522,1.16515,1.16516,104199999.0
2007-01-01 04:24:00,1.16513,1.16528,1.16513,1.16516,106700001.0
2007-01-01 04:25:00,1.16522,1.16529,1.16517,1.16519,76800001.0
2007-01-01 04:26:00,1.16508,1.16522,1.16508,1.1651,25400000.0
2007-01-01 04:27:00,1.16523,1.16543,1.16509,1.16543,89600000.0
2007-01-01 04:28:00,1.16526,1.16526,1.16509,1.1651,31500000.0
2007-01-01 04:29:00,1.16505,1.16514,1.16497,1.16497,75000002.0
2007-01-01 04:30:00,1.16518,1.16531,1.1651,1.16527,141600003.0
2007-01-01 04:31:00,1.16513,1.16535,1.16513,1.16529,107400000.0
2007-01-01 04:32:00,1.16522,1.16527,1.16514,1.16514,64600000.0
2007-01-01 04:33:00,1.16514,1.16522,1.16512,1.16522,59800000.0
2007-01-01 04:34:00,1.16532,1.16539,1.16522,1.16522,154899997.0
2007-01-01 04:35:00,1.16512,1.1653,1.16512,1.1653,111000001.0
2007-01-01 04:36:00,1.16523,1.16523,1.16511,1.16523,111000001.0
2007-01-01 04:37:00,1.16526,1.16526,1.16512,1.16512,86800002.0
2007-01-01 04:38:00,1.16517,1.16527,1.1651,1.16527,145400000.0
2007-01-01 04:39:00,1.16508,1.16525,1.16508,1.16525,46300000.0
2007-01-01 04:40:00,1.16511,1.16526,1.16511,1.16516,136100000.0
2007-01-01 04:41:00,1.16522,1.16525,1.1651,1.1652,144399998.0
2007-01-01 04:42:00,1.16528,1.16532,1.16528,1.16532,36700002.0
2007-01-01 04:43:00,1.16523,1.16538,1.1652,1.16525,172599996.0
2007-01-01 04:44:00,1.16514,1.1653,1.16514,1.16522,128599999.0
2007-01-01 04:45:00,1.16509,1.16518,1.16509,1.16518,15900000.0
2007-01-01 04:46:00,1.16516,1.16522,1.16506,1.16511,63300000.0
2007-01-01 04:47:00,1.16509,1.16526,1.16508,1.16515,181990000.0
2007-01-01 04:48:00,1.1653,1.16535,1.16517,1.16517,118299999.0
2007-01-01 04:49:00,1.16532,1.16533,1.16514,1.16515,71400001.0
2007-01-01 04:50:00,1.16515,1.16525,1.16512,1.16514,95200000.0
2007-01-01 04:51:00,1.16523,1.16535,1.16511,1.16524,57800000.0
2007-01-01 04:52:00,1.16522,1.16527,1.16516,1.16526,78399998.0
2007-01-01 04:53:00,1.16532,1.16534,1.16515,1.16516,69999999.0
2007-01-01 04:54:00,1.16516,1.16525,1.16516,1.16523,39400000.0
2007-01-01 04:55:00,1.16512,1.16521,1.16512,1.16521,76799998.0
2007-01-01 04:56:00,1.16511,1.16536,1.16511,1.16531,67100001.0
2007-01-01 04:57:00,1.16536,1.1654,1.16517,1.16521,106499998.0
2007-01-01 04:58:00,1.16527,1.16535,1.16523,1.16525,73900000.0
2007-01-01 04:59:00,1.16525,1.16533,1.16519,1.16533,137400001.0
2007-01-01 05:00:00,1.16538,1.16538,1.16517,1.1653,89400000.0
2007-01-01 05:01:00,1.16531,1.16533,1.16513,1.16527,108400000.0
2007-01-01 05:02:00,1.16528,1.16528,1.16511,1.16519,95600002.0
2007-01-01 05:03:00,1.16519,1.16527,1.16508,1.16508,81000000.0
2007-01-01 05:04:00,1.16513,1.16529,1.16513,1.16516,229700003.0
2007-01-01 05:05:00,1.1652,1.16527,1.16515,1.16519,130499999.0
2007-01-01 05:06:00,1.16515,1.16523,1.16511,1.16514,67100000.0
2007-01-01 05:07:00,1.16523,1.16537,1.16515,1.16537,39100000.0
2007-01-01 05:08:00,1.16529,1.16535,1.16522,1.16535,51700000.0
2007-01-01 05:09:00,1.16538,1.16538,1.16521,1.16523,118300003.0
2007-01-01 05:10:00,1.16523,1.16531,1.16513,1.16513,111000000.0
2007-01-01 05:11:00,1.16513,1.16513,1.16499,1.1651,192200000.0
2007-01-01 05:12:00,1.16517,1.16521,1.16504,1.16504,58800001.0
2007-01-01 05:13:00,1.16509,1.1651,1.16504,1.16506,118199999.0
2007-01-01 05:14:00,1.16518,1.16528,1.16501,1.16501,107700002.0
2007-01-01 05:15:00,1.16512,1.16531,1.16512,1.16516,117399997.0
2007-01-01 05:16:00,1.16531,1.16541,1.16526,1.16533,80100001.0
2007-01-01 05:17:00,1.1653,1.1653,1.16509,1.16512,44600001.0
2007-01-01 05:18:00,1.1652,1.16521,1.16508,1.16509,133299996.0
2007-01-01 05:19:00,1.16518,1.16522,1.16514,1.1652,90399999.0
2007-01-01 05:20:00,1.1653,1.16531,1.16519,1.16527,121099998.0
2007-01-01 05:21:00,1.16523,1.16536,1.1652,1.1653,86900001.0
2007-01-01 05:22:00,1.16525,1.16525,1.16511,1.16511,72900002.0
2007-01-01 05:23:00,1.1652,1.16522,1.16514,1.16517,64600002.0
2007-01-01 05:24:00,1.16506,1.16519,1.16503,1.16511,78799998.0
2007-01-01 05:25:00,1.16505,1.16522,1.16505,1.16522,81200002.0
2007-01-01 05:26:00,1.16526,1.16526,1.16511,1.16511,8000000.0
2007-01-01 05:27:00,1.1651,1.16516,1.16501,1.16516,141100000.0
2007-01-01 05:28:00,1.16516,1.16518,1.16504,1.16516,100000001.0
2007-01-01 05:29:00,1.16516,1.16517,1.16498,1.16517,88300000.0
2007-01-01 05:30:00,1.16507,1.16522,1.16504,1.16509,211700000.0
2007-01-01 05:31:00,1.16507,1.16524,1.16507,1.16522,41200000.0
2007-01-01 05:32:00,1.16516,1.1653,1.16509,1.16523,107100000.0
2007-01-01 05:33:00,1.16521,1.16527,1.1651,1.16527,147700002.0
2007-01-01 05:34:00,1.16517,1.16524,1.165,1.165,113299996.0
2007-01-01 05:35:00,1.16501,1.16516,1.16496,1.16496,112799999.0
2007-01-01 05:36:00,1.16509,1.16526,1.16509,1.16525,138499999.0
2007-01-01 05:37:00,1.16519,1.16519,1.16506,1.16507,189100003.0
2007-01-01 05:38:00,1.16506,1.16518,1.16501,1.16501,102800002.0
2007-01-01 05:39:00,1.16515,1.16523,1.16502,1.16523,143000000.0
2007-01-01 05:40:00,1.1652,1.16522,1.16513,1.16519,103200000.0
2007-01-01 05:41:00,1.16518,1.16523,1.16518,1.16519,79000001.0
2007-01-01 05:42:00,1.16523,1.16535,1.16517,1.16535,89700001.0
2007-01-01 05:43:00,1.16525,1.16545,1.16525,1.16545,52100002.0
2007-01-01 05:44:00,1.16527,1.16535,1.16507,1.16507,147700000.0
2007-01-01 05:45:00,1.16491,1.16516,1.16491,1.16505,71900000.0
2007-01-01 05:46:00,1.16514,1.16528,1.16514,1.16515,67399999.0
2007-01-01 05:47:00,1.16512,1.16536,1.16512,1.16536,128900002.0
2007-01-01 05:48:00,1.16533,1.16536,1.16524,1.16525,85400000.0
2007-01-01 05:49:00,1.16532,1.16533,1.16515,1.16526,139199998.0
2007-01-01 05:50:00,1.16513,1.16523,1.16513,1.16522,108500003.0
2007-01-01 05:51:00,1.16514,1.16537,1.16514,1.16531,50400000.0
2007-01-01 05:52:00,1.16541,1.16541,1.16519,1.16522,136200001.0
2007-01-01 05:53:00,1.16526,1.16539,1.16514,1.16539,121000000.0
2007-01-01 05:54:00,1.16534,1.16534,1.16521,1.16521,8800000.0
2007-01-01 05:55:00,1.16507,1.16526,1.16502,1.16526,65200001.0
2007-01-01 05:56:00,1.16516,1.16524,1.16514,1.16514,107799999.0
2007-01-01 05:57:00,1.16508,1.16525,1.16508,1.16525,99089999.0
2007-01-01 05:58:00,1.16518,1.16524,1.16515,1.16515,205999999.0
2007-01-01 05:59:00,1.16507,1.16515,1.16504,1.16505,112400000.0
2007-01-01 06:00:00,1.16513,1.1652,1.16502,1.16512,136700001.0
2007-01-01 06:01:00,1.16525,1.16525,1.16509,1.16519,23200000.0
2007-01-01 06:02:00,1.16522,1.16524,1.16506,1.16508,105900001.0
2007-01-01 06:03:00,1.16513,1.16525,1.16513,1.16521,92500000.0
2007-01-01 06:04:00,1.16515,1.16521,1.16512,1.16521,74500002.0
2007-01-01 06:05:00,1.1653,1.1653,1.16509,1.16513,90100001.0
2007-01-01 06:06:00,1.16526,1.16526,1.16513,1.16514,60199999.0
2007-01-01 06:07:00,1.1652,1.16524,1.16512,1.16512,54999998.0
2007-01-01 06:08:00,1.16519,1.16529,1.16515,1.16515,99899999.0
2007-01-01 06:09:00,1.16515,1.16522,1.1651,1.1651,104599999.0
2007-01-01 06:10:00,1.16525,1.16536,1.16505,1.16536,64600001.0
2007-01-01 06:11:00,1.16527,1.16534,1.16513,1.16516,82400000.0
2007-01-01 06:12:00,1.16512,1.1652,1.16512,1.16517,47700000.0
2007-01-01 06:13:00,1.16514,1.16514,1.16511,1.16511,15800000.0
2007-01-01 06:14:00,1.16507,1.16533,1.165,1.16533,39100000.0
2007-01-01 06:15:00,1.16535,1.16535,1.1652,1.16534,66800001.0
2007-01-01 06:16:00,1.16525,1.16529,1.16512,1.16522,149500005.0
2007-01-01 06:17:00,1.16518,1.16528,1.16513,1.16522,90099998.0
2007-01-01 06:18:00,1.16517,1.16533,1.16513,1.16513,160700003.0
2007-01-01 06:19:00,1.16522,1.16533,1.16522,1.16532,86200000.0
2007-01-01 06:20:00,1.16529,1.16534,1.16527,1.16534,46800000.0
2007-01-01 06:21:00,1.16513,1.16524,1.16502,1.16524,68600001.0
2007-01-01 06:22:00,1.1652,1.16538,1.16515,1.1653,133000002.0
2007-01-01 06:23:00,1.16526,1.1653,1.16514,1.16515,85399997.0
2007-01-01 06:24:00,1.16518,1.16524,1.16513,1.16521,149599996.0
2007-01-01 06:25:00,1.16519,1.16534,1.16506,1.16534,92300000.0
2007-01-01 06:26:00,1.16533,1.16533,1.16518,1.16522,92900000.0
2007-01-01 06:27:00,1.16522,1.16528,1.16509,1.1652,96700001.0
2007-01-01 06:28:00,1.16521,1.16531,1.16505,1.16505,84200002.0
2007-01-01 06:29:00,1.16507,1.16525,1.16507,1.16525,118299999.0
2007-01-01 06:30:00,1.16518,1.16519,1.1651,1.16516,109499999.0
2007-01-01 06:31:00,1.16532,1.16533,1.16527,1.16532,102300000.0
2007-01-01 06:32:00,1.16522,1.16524,1.16512,1.16512,77000000.0
2007-01-01 06:33:00,1.16515,1.1652,1.16496,1.16502,101999998.0
2007-01-01 06:34:00,1.16516,1.16525,1.16513,1.16525,26600000.0
2007-01-01 06:35:00,1.1652,1.16525,1.16508,1.16509,63000000.0
2007-01-01 06:36:00,1.16511,1.16515,1.16506,1.16507,87199998.0
2007-01-01 06:37:00,1.16504,1.16516,1.16501,1.16501,176800002.0
2007-01-01 06:38:00,1.16516,1.16523,1.16505,1.16522,87300000.0
2007-01-01 06:39:00,1.16523,1.16534,1.16523,1.16531,62800000.0
2007-01-01 06:40:00,1.16524,1.16527,1.16517,1.16526,110700003.0
2007-01-01 06:41:00,1.16515,1.16522,1.16514,1.16514,132700001.0
2007-01-01 06:42:00,1.16524,1.16531,1.16509,1.16519,59600000.0
2007-01-01 06:43:00,1.16526,1.16533,1.16514,1.16514,96600000.0
2007-01-01 06:44:00,1.16522,1.16525,1.16509,1.16509,88199996.0
2007-01-01 06:45:00,1.16525,1.16534,1.16515,1.16518,152800000.0
2007-01-01 06:46:00,1.16524,1.16534,1.16512,1.16512,31100000.0
2007-01-01 06:47:00,1.16508,1.16531,1.16508,1.1652,106699998.0
2007-01-01 06:48:00,1.16518,1.16526,1.16513,1.16524,178900001.0
2007-01-01 06:49:00,1.16524,1.16529,1.16513,1.16513,103699999.0
2007-01-01 06:50:00,1.16514,1.16525,1.16514,1.16515,66300002.0
2007-01-01 06:51:00,1.16516,1.16529,1.16496,1.16516,79700002.0
2007-01-01 06:52:00,1.16514,1.16528,1.16509,1.16509,175499997.0
2007-01-01 06:53:00,1.16515,1.16523,1.16513,1.16514,77400002.0
2007-01-01 06:54:00,1.16519,1.16525,1.16511,1.16514,102700000.0
2007-01-01 06:55:00,1.1652,1.16522,1.16509,1.16509,85700001.0
2007-01-01 06:56:00,1.16521,1.16529,1.16513,1.16513,98400001.0
2007-01-01 06:57:00,1.1651,1.1652,1.16509,1.16509,83000001.0
2007-01-01 06:58:00,1.16523,1.16529,1.16514,1.16515,140100000.0
2007-01-01 06:59:00,1.165,1.16527,1.165,1.16527,95099999.0
2007-01-01 07:00:00,1.16517,1.16522,1.16511,1.16513,95900001.0
2007-01-01 07:01:00,1.16519,1.16526,1.1651,1.1651,145900003.0
2007-01-01 07:02:00,1.16513,1.16524,1.16513,1.16515,78199998.0
2007-01-01 07:03:00,1.16527,1.16527,1.16514,1.16514,126300003.0
2007-01-01 07:04:00,1.16517,1.16522,1.16505,1.16519,83900000.0
2007-01-01 07:05:00,1.16506,1.16527,1.16506,1.1652,48800000.0
2007-01-01 07:06:00,1.16527,1.16532,1.16516,1.16516,99600002.0
2007-01-01 07:07:00,1.16517,1.16523,1.16515,1.16523,71300000.0
2007-01-01 07:08:00,1.16518,1.16522,1.1651,1.16518,81600001.0
2007-01-01 07:09:00,1.16506,1.16525,1.16506,1.16514,108800001.0
2007-01-01 07:10:00,1.16519,1.16528,1.16517,1.1652,73500001.0
2007-01-01 07:11:00,1.16518,1.16527,1.16515,1.16527,50600001.0
2007-01-01 07:12:00,1.16509,1.16526,1.16509,1.1651,107400001.0
2007-01-01 07:13:00,1.16517,1.16528,1.16508,1.16521,79500000.0
2007-01-01 07:14:00,1.16521,1.16521,1.1651,1.1651,87300001.0
2007-01-01 07:15:00,1.16514,1.16523,1.1651,1.16521,63000000.0
2007-01-01 07:16:00,1.16512,1.1653,1.16506,1.16509,136400003.0
2007-01-01 07:17:00,1.16518,1.16529,1.16509,1.16512,127900002.0
2007-01-01 07:18:00,1.16509,1.16521,1.16509,1.16519,71000000.0
2007-01-01 07:19:00,1.16517,1.16527,1.1651,1.16526,103500000.0
2007-01-01 07:20:00,1.16513,1.16525,1.16513,1.1652,142300000.0
2007-01-01 07:21:00,1.16514,1.16525,1.1651,1.1652,200099998.0
2007-01-01 07:22:00,1.16508,1.16527,1.16508,1.16527,44600000.0
2007-01-01 07:23:00,1.16522,1.16524,1.16514,1.1652,89900001.0
2007-01-01 07:24:00,1.16524,1.16526,1.16513,1.16515,78900001.0
2007-01-01 07:25:00,1.16517,1.16529,1.16514,1.16516,137800001.0
2007-01-01 07:26:00,1.16521,1.16525,1.16507,1.16507,41699999.0
2007-01-01 07:27:00,1.16522,1.16524,1.16513,1.16516,66600000.0
2007-01-01 07:28:00,1.16525,1.16536,1.16522,1.16522,157600001.0
2007-01-01 07:29:00,1.16517,1.16526,1.16495,1.16518,132300002.0
2007-01-01 07:30:00,1.16517,1.16533,1.16516,1.16516,116799998.0
2007-01-01 07:31:00,1.16521,1.1653,1.16512,1.16514,155100004.0
2007-01-01 07:32:00,1.1652,1.16529,1.16515,1.1652,88300001.0
2007-01-01 07:33:00,1.16515,1.16528,1.16515,1.16522,130299998.0
2007-01-01 07:34:00,1.16515,1.16525,1.16514,1.16514,100500000.0
2007-01-01 07:35:00,1.16513,1.16526,1.16513,1.16526,122300001.0
2007-01-01 07:36:00,1.16523,1.16523,1.16514,1.16518,111199997.0
2007-01-01 07:37:00,1.1652,1.16525,1.1652,1.16525,67000001.0
2007-01-01 07:38:00,1.16522,1.16524,1.16503,1.16524,73200000.0
2007-01-01 07:39:00,1.16516,1.16523,1.1651,1.16516,139900000.0
2007-01-01 07:40:00,1.16517,1.16522,1.16512,1.16512,17100000.0
2007-01-01 07:41:00,1.16518,1.16528,1.16511,1.16517,107899998.0
2007-01-01 07:42:00,1.16511,1.16525,1.16511,1.16525,98600002.0
2007-01-01 07:43:00,1.16518,1.16527,1.1651,1.16516,140199999.0
2007-01-01 07:44:00,1.16524,1.16524,1.16502,1.16523,103899997.0
2007-01-01 07:45:00,1.16518,1.16528,1.16518,1.16526,103099999.0
2007-01-01 07:46:00,1.16512,1.16524,1.16512,1.16522,99100003.0
2007-01-01 07:47:00,1.16509,1.16529,1.16509,1.16512,110000002.0
2007-01-01 07:48:00,1.16521,1.16526,1.16514,1.16526,144000002.0
2007-01-01 07:49:00,1.16525,1.16529,1.16517,1.16528,65500000.0
2007-01-01 07:50:00,1.16516,1.16524,1.16509,1.1652,75500000.0
2007-01-01 07:51:00,1.16527,1.16527,1.16514,1.16515,113199999.0
2007-01-01 07:52:00,1.16517,1.16518,1.16517,1.16518,12800000.0
2007-01-01 07:53:00,1.16526,1.16526,1.1651,1.1652,109800001.0
2007-01-01 07:54:00,1.16519,1.16526,1.16513,1.16523,27100000.0
2007-01-01 07:55:00,1.16526,1.16526,1.16509,1.16525,66200000.0
2007-01-01 07:56:00,1.16521,1.16532,1.1651,1.16513,52800000.0
2007-01-01 07:57:00,1.16519,1.16523,1.16509,1.16523,67500001.0
2007-01-01 07:58:00,1.16527,1.16527,1.1651,1.16514,55799999.0
2007-01-01 07:59:00,1.16507,1.16525,1.16507,1.16525,122199999.0
2007-01-01 08:00:00,1.1652,1.16524,1.16511,1.16524,51499999.0
2007-01-01 08:01:00,1.16518,1.16522,1.16518,1.16522,44100001.0
2007-01-01 08:02:00,1.16518,1.16527,1.1651,1.16519,130200000.0
2007-01-01 08:03:00,1.1652,1.16528,1.1651,1.16517,82100002.0
2007-01-01 08:04:00,1.16516,1.16529,1.16507,1.16513,115600001.0
2007-01-01 08:05:00,1.16518,1.16523,1.16512,1.16521,84900000.0
2007-01-01 08:06:00,1.16523,1.16529,1.16515,1.16526,241000000.0
2007-01-01 08:07:00,1.1652,1.16525,1.16511,1.16513,70800000.0
2007-01-01 08:08:00,1.16522,1.16522,1.16517,1.1652,123700001.0
2007-01-01 08:09:00,1.16525,1.16529,1.16504,1.16504,120000001.0
2007-01-01 08:10:00,1.16516,1.16527,1.16516,1.16525,158700000.0
2007-01-01 08:11:00,1.16518,1.16527,1.16518,1.16527,142000000.0
2007-01-01 08:12:00,1.16523,1.16529,1.1651,1.16518,120100003.0
2007-01-01 08:13:00,1.16518,1.1653,1.16516,1.16516,66400000.0
2007-01-01 08:14:00,1.16509,1.16528,1.16509,1.16514,147200003.0
2007-01-01 08:15:00,1.16524,1.16524,1.16511,1.16515,95700001.0
2007-01-01 08:16:00,1.1652,1.16523,1.16508,1.16508,48000000.0
2007-01-01 08:17:00,1.1652,1.16522,1.16517,1.16522,47700000.0
2007-01-01 08:18:00,1.16565,1.16577,1.16553,1.16565,108900002.0
2007-01-01 08:19:00,1.16577,1.16577,1.16563,1.16564,69600000.0
2007-01-01 08:20:00,1.16572,1.16577,1.16565,1.16565,52100001.0
2007-01-01 08:21:00,1.16573,1.16583,1.16563,1.16581,79800000.0
2007-01-01 08:22:00,1.16577,1.16583,1.16564,1.1658,173000001.0
2007-01-01 08:23:00,1.16579,1.16592,1.16575,1.16575,90400000.0
2007-01-01 08:24:00,1.16569,1.16585,1.16566,1.16578,209200001.0
2007-01-01 08:25:00,1.16585,1.16585,1.16553,1.16555,64099999.0
2007-01-01 08:26:00,1.16562,1.16565,1.16552,1.16564,182200000.0
2007-01-01 08:27:00,1.16548,1.16574,1.16548,1.16564,152300003.0
2007-01-01 08:28:00,1.16557,1.16571,1.16555,1.16563,91500001.0
2007-01-01 08:29:00,1.16553,1.16581,1.16553,1.16573,67900000.0
2007-01-01 08:30:00,1.16575,1.16579,1.16572,1.16579,99299999.0
2007-01-01 08:31:00,1.16574,1.16575,1.16561,1.16568,106300000.0
2007-01-01 08:32:00,1.16573,1.16578,1.16558,1.16578,125300000.0
2007-01-01 08:33:00,1.16575,1.16584,1.16564,1.1657,85700001.0
2007-01-01 08:34:00,1.16568,1.16588,1.16561,1.16586,133699999.0
2007-01-01 08:35:00,1.1659,1.1659,1.1657,1.16581,98100000.0
2007-01-01 08:36:00,1.16575,1.16575,1.16565,1.16565,50499999.0
2007-01-01 08:37:00,1.16573,1.16583,1.16566,1.16576,38200000.0
2007-01-01 08:38:00,1.16581,1.16584,1.1657,1.1657,124600001.0
2007-01-01 08:39:00,1.16563,1.16584,1.16561,1.16573,144500002.0
2007-01-01 08:40:00,1.1656,1.1656,1.16557,1.16557,1600000.0
2007-01-01 08:41:00,1.16555,1.16568,1.16555,1.16558,127500001.0
2007-01-01 08:42:00,1.1656,1.1657,1.16556,1.1656,113100001.0
2007-01-01 08:43:00,1.16576,1.16576,1.16557,1.16557,77200000.0
2007-01-01 08:44:00,1.16564,1.16569,1.1654,1.1655,129400003.0
2007-01-01 08:45:00,1.16568,1.16573,1.16567,1.16571,122800003.0
2007-01-01 08:46:00,1.16572,1.16572,1.1657,1.1657,19200000.0
2007-01-01 08:47:00,1.16572,1.16572,1.16566,1.16566,104400000.0
2007-01-01 08:48:00,1.16569,1.16576,1.16566,1.16566,100500001.0
2007-01-01 08:49:00,1.16574,1.16579,1.1657,1.16578,73800001.0
2007-01-01 08:50:00,1.16577,1.16587,1.16577,1.1658,65299999.0
2007-01-01 08:51:00,1.16573,1.16586,1.16571,1.16586,94700002.0
2007-01-01 08:52:00,1.16575,1.16587,1.16567,1.16587,99400001.0
2007-01-01 08:53:00,1.16582,1.16588,1.16573,1.16577,165000001.0
2007-01-01 08:54:00,1.1658,1.16594,1.16578,1.16594,91800002.0
2007-01-01 08:55:00,1.1658,1.16592,1.1657,1.16592,95000000.0
2007-01-01 08:56:00,1.16586,1.1659,1.16573,1.1659,91600000.0
2007-01-01 08:57:00,1.16578,1.16588,1.1657,1.16574,158400003.0
2007-01-01 08:58:00,1.16588,1.1659,1.16569,1.16572,52200001.0
2007-01-01 08:59:00,1.16575,1.16588,1.16574,1.16574,36700001.0
2007-01-01 09:00:00,1.16571,1.16588,1.16571,1.16576,63799999.0
2007-01-01 09:01:00,1.16586,1.16586,1.1657,1.16573,106999998.0
2007-01-01 09:02:00,1.16582,1.16588,1.16571,1.16572,103799999.0
2007-01-01 09:03:00,1.16582,1.1659,1.16575,1.16575,150999997.0
2007-01-01 09:04:00,1.16568,1.16584,1.16566,1.16567,189700001.0
2007-01-01 09:05:00,1.16575,1.16583,1.16575,1.1658,12000000.0
2007-01-01 09:06:00,1.16557,1.16573,1.16553,1.16558,48200000.0
2007-01-01 09:07:00,1.1656,1.16573,1.1656,1.16571,97200001.0
2007-01-01 09:08:00,1.16573,1.1659,1.16573,1.16586,97999999.0
2007-01-01 09:09:00,1.1658,1.1658,1.16564,1.16564,44700000.0
2007-01-01 09:10:00,1.1655,1.16563,1.1655,1.16556,56399999.0
2007-01-01 09:11:00,1.16546,1.16573,1.16546,1.1657,155400004.0
2007-01-01 09:12:00,1.16568,1.16577,1.16559,1.16565,117100000.0
2007-01-01 09:13:00,1.16572,1.16577,1.16565,1.16565,77300000.0
2007-01-01 09:14:00,1.16575,1.16587,1.16556,1.16556,69200001.0
2007-01-01 09:15:00,1.1658,1.16582,1.16562,1.16565,129300000.0
2007-01-01 09:16:00,1.16562,1.16567,1.16552,1.16562,56200000.0
2007-01-01 09:17:00,1.16561,1.16569,1.16553,1.16553,73300000.0
2007-01-01 09:18:00,1.16557,1.16574,1.16557,1.16566,65700000.0
2007-01-01 09:19:00,1.16571,1.16577,1.16561,1.1657,65600001.0
2007-01-01 09:20:00,1.16575,1.16575,1.16552,1.16567,101700002.0
2007-01-01 09:21:00,1.16574,1.1658,1.1656,1.16569,126800001.0
2007-01-01 09:22:00,1.16564,1.16568,1.16551,1.16568,121700001.0
2007-01-01 09:23:00,1.16561,1.16566,1.16552,1.16566,35500000.0
2007-01-01 09:24:00,1.16578,1.16588,1.16568,1.16568,103799999.0
2007-01-01 09:25:00,1.16575,1.16585,1.1657,1.16574,122400001.0
2007-01-01 09:26:00,1.16574,1.16575,1.16564,1.16564,149900004.0
2007-01-01 09:27:00,1.16571,1.16574,1.16564,1.16572,143000002.0
2007-01-01 09:28:00,1.16572,1.16572,1.16561,1.16568,142700004.0
2007-01-01 09:29:00,1.16575,1.16575,1.16565,1.16567,80300000.0
2007-01-01 09:30:00,1.16579,1.16585,1.16567,1.16585,97500001.0
2007-01-01 09:31:00,1.16573,1.16573,1.16567,1.16567,16900000.0
2007-01-01 09:32:00,1.16553,1.16573,1.16551,1.16562,61999999.0
2007-01-01 09:33:00,1.16567,1.16573,1.16567,1.16573,16900000.0
2007-01-01 09:34:00,1.16566,1.16571,1.16559,1.16568,161500001.0
2007-01-01 09:35:00,1.16558,1.16567,1.16546,1.16567,64700000.0
2007-01-01 09:36:00,1.16563,1.16566,1.16548,1.16557,50300000.0
2007-01-01 09:37:00,1.16566,1.16566,1.16553,1.16555,141200003.0
2007-01-01 09:38:00,1.16572,1.16579,1.16562,1.16562,114699998.0
2007-01-01 09:39:00,1.16565,1.16575,1.16549,1.16549,102099997.0
2007-01-01 09:40:00,1.16551,1.16564,1.16551,1.16564,19100000.0
2007-01-01 09:41:00,1.16571,1.16575,1.16558,1.16558,135199999.0
2007-01-01 09:42:00,1.16573,1.16577,1.16563,1.16571,91300001.0
2007-01-01 09:43:00,1.16562,1.16568,1.16558,1.16568,97600001.0
2007-01-01 09:44:00,1.16561,1.16563,1.1656,1.1656,51999999.0
2007-01-01 09:45:00,1.16565,1.16571,1.16556,1.16568,107700001.0
2007-01-01 09:46:00,1.16556,1.16569,1.16556,1.16562,59800000.0
2007-01-01 09:47:00,1.1656,1.16565,1.16558,1.16562,177400005.0
2007-01-01 09:48:00,1.16562,1.16569,1.16559,1.16559,126099998.0
2007-01-01 09:49:00,1.16559,1.16571,1.16549,1.16549,44100000.0
2007-01-01 09:50:00,1.1655,1.16565,1.1655,1.16557,121499999.0
2007-01-01 09:51:00,1.16555,1.16558,1.16541,1.16554,121299997.0
2007-01-01 09:52:00,1.16564,1.16576,1.16562,1.16562,127500000.0
2007-01-01 09:53:00,1.16564,1.16572,1.16564,1.16572,64900000.0
2007-01-01 09:54:00,1.16565,1.16581,1.16565,1.16581,46300000.0
2007-01-01 09:55:00,1.16581,1.16583,1.16562,1.16574,165500004.0
2007-01-01 09:56:00,1.16568,1.16575,1.16562,1.16575,84699998.0
2007-01-01 09:57:00,1.16568,1.16585,1.16564,1.16575,132100001.0
2007-01-01 09:58:00,1.16578,1.16585,1.1657,1.16579,91499999.0
2007-01-01 09:59:00,1.16582,1.16584,1.16564,1.16568,94200000.0
2007-01-01 10:00:00,1.16563,1.16568,1.16561,1.16568,55200000.0
2007-01-01 10:01:00,1.16562,1.16562,1.16555,1.16561,34800000.0
2007-01-01 10:02:00,1.16565,1.16567,1.1655,1.16556,162999999.0
2007-01-01 10:03:00,1.16571,1.16572,1.1656,1.16568,94800001.0
2007-01-01 10:04:00,1.16581,1.16581,1.16557,1.16563,96000000.0
2007-01-01 10:05:00,1.16561,1.16568,1.16542,1.16542,88599999.0
2007-01-01 10:06:00,1.16548,1.16567,1.16548,1.16567,71100002.0
2007-01-01 10:07:00,1.16559,1.16566,1.16557,1.16566,59400000.0
2007-01-01 10:08:00,1.16558,1.16562,1.1655,1.16562,12700000.0
2007-01-01 10:09:00,1.16546,1.16563,1.16543,1.16563,101399999.0
2007-01-01 10:10:00,1.16555,1.16565,1.16555,1.16565,58700002.0
2007-01-01 10:11:00,1.16568,1.16568,1.16555,1.16555,42300000.0
2007-01-01 10:12:00,1.16556,1.16565,1.16556,1.16563,68600000.0
2007-01-01 10:13:00,1.16565,1.16565,1.16556,1.16563,70299999.0
2007-01-01 10:14:00,1.16559,1.16566,1.16552,1.16562,133299999.0
2007-01-01 10:15:00,1.16567,1.16616,1.1655,1.16616,157499999.0
2007-01-01 10:16:00,1.16553,1.16561,1.16541,1.16541,169899997.0
2007-01-01 10:17:00,1.16559,1.16567,1.16547,1.16547,91400001.0
2007-01-01 10:18:00,1.16555,1.16556,1.16543,1.16552,95799998.0
2007-01-01 10:19:00,1.16546,1.16554,1.1654,1.1654,100600000.0
2007-01-01 10:20:00,1.16575,1.1661,1.16567,1.16567,71400001.0
2007-01-01 10:21:00,1.16553,1.16565,1.1654,1.16553,153099997.0
2007-01-01 10:22:00,1.16557,1.16565,1.16552,1.16559,131500001.0
2007-01-01 10:23:00,1.16558,1.16569,1.1655,1.16569,110000000.0
2007-01-01 10:24:00,1.16567,1.16567,1.16542,1.16556,67800000.0
2007-01-01 10:25:00,1.16557,1.16557,1.16536,1.16555,177700002.0
2007-01-01 10:26:00,1.1656,1.16563,1.16544,1.16555,90800000.0
2007-01-01 10:27:00,1.16549,1.16556,1.16541,1.16548,96500000.0
2007-01-01 10:28:00,1.16553,1.16563,1.16552,1.16555,72199999.0
2007-01-01 10:29:00,1.16551,1.16569,1.16543,1.16543,172000000.0
2007-01-01 10:30:00,1.16542,1.16557,1.16542,1.16553,71300000.0
2007-01-01 10:31:00,1.16554,1.16569,1.16554,1.16563,68800000.0
2007-01-01 10:32:00,1.16563,1.16566,1.16546,1.16553,55300000.0
2007-01-01 10:33:00,1.16562,1.16564,1.16555,1.16555,51999998.0
2007-01-01 10:34:00,1.16572,1.16584,1.16564,1.16578,104400000.0
2007-01-01 10:35:00,1.16574,1.16584,1.1656,1.1657,32900000.0
2007-01-01 10:36:00,1.16572,1.16572,1.1655,1.1656,140400000.0
2007-01-01 10:37:00,1.1657,1.16573,1.16563,1.16565,83800000.0
2007-01-01 10:38:00,1.1657,1.16588,1.1657,1.16574,227800001.0
2007-01-01 10:39:00,1.16589,1.16589,1.16572,1.16572,104399997.0
2007-01-01 10:40:00,1.16569,1.16583,1.16569,1.16583,68500000.0
2007-01-01 10:41:00,1.1658,1.16585,1.16571,1.16573,64400000.0
2007-01-01 10:42:00,1.16575,1.16581,1.16566,1.16566,149900001.0
2007-01-01 10:43:00,1.16587,1.16587,1.16562,1.16562,111300003.0
2007-01-01 10:44:00,1.16567,1.16578,1.1656,1.16573,141500004.0
2007-01-01 10:45:00,1.16577,1.16579,1.16566,1.16566,113500000.0
2007-01-01 10:46:00,1.16566,1.16583,1.1656,1.16572,104700000.0
2007-01-01 10:47:00,1.16575,1.16582,1.16574,1.16574,103999997.0
2007-01-01 10:48:00,1.16573,1.16587,1.16563,1.16563,121200001.0
2007-01-01 10:49:00,1.16563,1.16571,1.16555,1.16557,74400000.0
2007-01-01 10:50:00,1.1655,1.16565,1.16543,1.16562,117200001.0
2007-01-01 10:51:00,1.16567,1.16567,1.16546,1.16562,142799999.0
2007-01-01 10:52:00,1.16563,1.16566,1.16555,1.16566,46700000.0
2007-01-01 10:53:00,1.16572,1.16572,1.16552,1.16553,103300000.0
2007-01-01 10:54:00,1.16568,1.1658,1.16562,1.1658,79799999.0
2007-01-01 10:55:00,1.16584,1.16589,1.16565,1.16565,71900000.0
2007-01-01 10:56:00,1.16563,1.16586,1.16561,1.16568,121999999.0
2007-01-01 10:57:00,1.16567,1.1659,1.16567,1.16569,109400001.0
2007-01-01 10:58:00,1.16572,1.16587,1.1657,1.16572,52699999.0
2007-01-01 10:59:00,1.16584,1.16589,1.16574,1.16578,116900003.0
2007-01-01 11:00:00,1.16566,1.16579,1.16561,1.16563,139899997.0
2007-01-01 11:01:00,1.16555,1.1657,1.16555,1.16564,80000000.0
2007-01-01 11:02:00,1.16583,1.16587,1.16573,1.16573,111299998.0
2007-01-01 11:03:00,1.16568,1.16587,1.16563,1.16587,95700002.0
2007-01-01 11:04:00,1.16588,1.16588,1.16564,1.1657,25500000.0
2007-01-01 11:05:00,1.16563,1.16574,1.16563,1.16572,38300000.0
2007-01-01 11:06:00,1.16575,1.16575,1.16566,1.16572,102999999.0
2007-01-01 11:07:00,1.16575,1.16575,1.16558,1.16575,68799999.0
2007-01-01 11:08:00,1.16573,1.16573,1.1655,1.16557,74499999.0
2007-01-01 11:09:00,1.16574,1.16584,1.16557,1.16578,183299997.0
2007-01-01 11:10:00,1.16574,1.16584,1.16574,1.16581,73299999.0
2007-01-01 11:11:00,1.16586,1.16586,1.16559,1.16569,243900007.0
2007-01-01 11:12:00,1.16565,1.16581,1.16564,1.1657,179999996.0
2007-01-01 11:13:00,1.16575,1.16575,1.16563,1.16565,81000001.0
2007-01-01 11:14:00,1.16564,1.16578,1.16564,1.1657,81300001.0
2007-01-01 11:15:00,1.16564,1.16576,1.16557,1.16568,126200001.0
2007-01-01 11:16:00,1.16558,1.16569,1.16552,1.16558,179500002.0
2007-01-01 11:17:00,1.16553,1.16583,1.16553,1.16583,125100001.0
2007-01-01 11:18:00,1.16578,1.16578,1.16563,1.16573,68199999.0
2007-01-01 11:19:00,1.16568,1.16568,1.16554,1.16555,130399998.0
2007-01-01 11:20:00,1.16565,1.16565,1.16549,1.16552,116699999.0
2007-01-01 11:21:00,1.16554,1.16568,1.16554,1.16555,66000000.0
2007-01-01 11:22:00,1.16568,1.16573,1.16565,1.16573,42500000.0
2007-01-01 11:23:00,1.16578,1.16578,1.16567,1.16569,103100001.0
2007-01-01 11:24:00,1.16565,1.16572,1.16563,1.16563,115500002.0
2007-01-01 11:25:00,1.16568,1.16585,1.16568,1.16585,88400001.0
2007-01-01 11:26:00,1.16579,1.16591,1.16574,1.16591,145100000.0
2007-01-01 11:27:00,1.16583,1.16586,1.16559,1.1657,73500000.0
2007-01-01 11:28:00,1.16569,1.16578,1.16567,1.16572,106599998.0
2007-01-01 11:29:00,1.16567,1.1657,1.1656,1.16562,92499998.0
2007-01-01 11:30:00,1.16568,1.16577,1.16561,1.16577,94900001.0
2007-01-01 11:31:00,1.16578,1.16583,1.16573,1.16583,42300000.0
2007-01-01 11:32:00,1.16572,1.16576,1.16561,1.1657,178400004.0
2007-01-01 11:33:00,1.16574,1.16579,1.16565,1.16573,128100000.0
2007-01-01 11:34:00,1.16568,1.16583,1.16552,1.16552,179700001.0
2007-01-01 11:35:00,1.16562,1.1657,1.16548,1.16548,156900002.0
2007-01-01 11:36:00,1.16547,1.16567,1.16547,1.16562,74600001.0
2007-01-01 11:37:00,1.16563,1.16576,1.16559,1.16568,77500000.0
2007-01-01 11:38:00,1.16552,1.16582,1.16552,1.16582,69900000.0
2007-01-01 11:39:00,1.16576,1.16585,1.16576,1.16582,68100000.0
2007-01-01 11:40:00,1.16584,1.16584,1.16562,1.1657,125500000.0
2007-01-01 11:41:00,1.16582,1.16582,1.16558,1.16566,136100000.0
2007-01-01 11:42:00,1.16572,1.16576,1.16567,1.16573,83799998.0
2007-01-01 11:43:00,1.16568,1.16579,1.16556,1.16579,66699999.0
2007-01-01 11:44:00,1.16548,1.16571,1.16548,1.16567,83000001.0
2007-01-01 11:45:00,1.1657,1.1657,1.16558,1.16566,30700000.0
2007-01-01 11:46:00,1.16578,1.16578,1.16554,1.16564,69100000.0
2007-01-01 11:47:00,1.16563,1.16564,1.16556,1.16558,213700000.0
2007-01-01 11:48:00,1.16563,1.16571,1.16563,1.1657,95000000.0
2007-01-01 11:49:00,1.16578,1.16578,1.16563,1.16563,94000001.0
2007-01-01 11:50:00,1.16562,1.16576,1.16562,1.16576,83900000.0
2007-01-01 11:51:00,1.16572,1.16576,1.16557,1.16558,73700001.0
2007-01-01 11:52:00,1.16558,1.16568,1.16556,1.16558,120000000.0
2007-01-01 11:53:00,1.1656,1.16576,1.1656,1.1656,86500002.0
2007-01-01 11:54:00,1.16569,1.16576,1.16568,1.16576,121700001.0
2007-01-01 11:55:00,1.16582,1.16582,1.16559,1.16563,67799998.0
2007-01-01 11:56:00,1.16562,1.16576,1.16562,1.16576,40800000.0
2007-01-01 11:57:00,1.16568,1.16586,1.16566,1.16575,152900003.0
2007-01-01 11:58:00,1.16568,1.16584,1.16561,1.16582,137400000.0
2007-01-01 11:59:00,1.16576,1.16578,1.16566,1.16578,117600003.0
2007-01-01 12:00:00,1.16568,1.16574,1.16558,1.1657,171800002.0
2007-01-01 12:01:00,1.16569,1.1657,1.1656,1.1657,65900002.0
2007-01-01 12:02:00,1.16571,1.16571,1.1656,1.1656,67400001.0
2007-01-01 12:03:00,1.16569,1.16575,1.1656,1.1656,81300000.0
2007-01-01 12:04:00,1.16558,1.16566,1.16556,1.16566,77500001.0
2007-01-01 12:05:00,1.16572,1.16572,1.16553,1.16553,40700000.0
2007-01-01 12:06:00,1.16562,1.16575,1.16559,1.16559,67200000.0
2007-01-01 12:07:00,1.16564,1.16575,1.1656,1.1656,42399999.0
2007-01-01 12:08:00,1.16567,1.16578,1.16558,1.1657,155200004.0
2007-01-01 12:09:00,1.16558,1.16564,1.16552,1.16561,104599999.0
2007-01-01 12:10:00,1.16557,1.16573,1.16556,1.16569,146300001.0
2007-01-01 12:11:00,1.16565,1.16579,1.16565,1.16565,156000001.0
2007-01-01 12:12:00,1.16558,1.1659,1.16558,1.16587,123100002.0
2007-01-01 12:13:00,1.16576,1.16584,1.16567,1.1657,103100000.0
2007-01-01 12:14:00,1.16569,1.16573,1.16559,1.1657,103100000.0
2007-01-01 12:15:00,1.16574,1.1658,1.16564,1.1657,38299999.0
2007-01-01 12:16:00,1.16566,1.16577,1.16562,1.16565,82300000.0
2007-01-01 12:17:00,1.16568,1.1658,1.16567,1.16568,106100001.0
2007-01-01 12:18:00,1.16575,1.16575,1.16562,1.16562,88399999.0
2007-01-01 12:19:00,1.16565,1.16575,1.16565,1.16571,95900000.0
2007-01-01 12:20:00,1.16576,1.16576,1.16564,1.16566,111200004.0
2007-01-01 12:21:00,1.16566,1.16571,1.16552,1.16556,121700000.0
2007-01-01 12:22:00,1.16565,1.16572,1.16553,1.16562,193299998.0
2007-01-01 12:23:00,1.16564,1.16573,1.16564,1.16572,78700001.0
2007-01-01 12:24:00,1.16569,1.16579,1.16562,1.16569,198700000.0
2007-01-01 12:25:00,1.16573,1.16589,1.16573,1.16582,136500002.0
2007-01-01 12:26:00,1.16577,1.16581,1.16562,1.16562,53500000.0
2007-01-01 12:27:00,1.16562,1.16573,1.16562,1.1657,133200001.0
2007-01-01 12:28:00,1.1657,1.16587,1.16567,1.16587,119699999.0
2007-01-01 12:29:00,1.16572,1.16575,1.16566,1.16575,82299999.0
2007-01-01 12:30:00,1.16577,1.16579,1.16564,1.16568,93100001.0
2007-01-01 12:31:00,1.16571,1.16573,1.1656,1.16562,149199998.0
2007-01-01 12:32:00,1.16558,1.16569,1.16548,1.16548,123500001.0
2007-01-01 12:33:00,1.16569,1.16584,1.16569,1.16577,89000002.0
2007-01-01 12:34:00,1.16566,1.16578,1.16562,1.16563,67200000.0
2007-01-01 12:35:00,1.16573,1.16577,1.16563,1.16577,50900000.0
2007-01-01 12:36:00,1.16567,1.16575,1.16561,1.16565,85000002.0
2007-01-01 12:37:00,1.16569,1.16576,1.16567,1.1657,57000000.0
2007-01-01 12:38:00,1.16567,1.16577,1.16566,1.16569,150499999.0
2007-01-01 12:39:00,1.1658,1.1658,1.1657,1.16572,98500000.0
2007-01-01 12:40:00,1.16587,1.16587,1.16571,1.16582,173000002.0
2007-01-01 12:41:00,1.1658,1.16585,1.16574,1.16574,95800001.0
2007-01-01 12:42:00,1.16568,1.16587,1.16563,1.1658,57199999.0
2007-01-01 12:43:00,1.16571,1.16581,1.16563,1.16572,42200000.0
2007-01-01 12:44:00,1.16575,1.16586,1.16572,1.16586,156800000.0
2007-01-01 12:45:00,1.16582,1.16588,1.16567,1.16567,54599999.0
2007-01-01 12:46:00,1.16577,1.16577,1.16564,1.16573,152500001.0
2007-01-01 12:47:00,1.16578,1.16578,1.16567,1.16567,55300001.0
2007-01-01 12:48:00,1.1657,1.16573,1.16565,1.16566,70300000.0
2007-01-01 12:49:00,1.16566,1.16575,1.16559,1.16567,201600002.0
2007-01-01 12:50:00,1.16572,1.16572,1.16554,1.16558,128600000.0
2007-01-01 12:51:00,1.16562,1.16562,1.16549,1.16559,76700002.0
2007-01-01 12:52:00,1.16566,1.16581,1.16558,1.16581,52400000.0
2007-01-01 12:53:00,1.1658,1.16589,1.16567,1.16567,109300001.0
2007-01-01 12:54:00,1.16557,1.1657,1.16539,1.16561,132700004.0
2007-01-01 12:55:00,1.16558,1.16568,1.16553,1.16554,81199998.0
2007-01-01 12:56:00,1.16552,1.16568,1.16552,1.16568,60300000.0
2007-01-01 12:57:00,1.16573,1.16573,1.16569,1.16572,47800000.0
2007-01-01 12:58:00,1.16553,1.16572,1.16551,1.16567,115600001.0
2007-01-01 12:59:00,1.16556,1.16574,1.16552,1.16574,100800000.0
2007-01-01 13:00:00,1.16562,1.16564,1.16555,1.16557,109999999.0
2007-01-01 13:01:00,1.16563,1.16586,1.16552,1.16586,66499999.0
2007-01-01 13:02:00,1.1658,1.16588,1.16573,1.16573,135599997.0
2007-01-01 13:03:00,1.16572,1.16584,1.16567,1.16567,97400002.0
2007-01-01 13:04:00,1.16554,1.16563,1.16554,1.16557,99899996.0
2007-01-01 13:05:00,1.16558,1.16575,1.16558,1.16565,118300000.0
2007-01-01 13:06:00,1.16568,1.16576,1.16564,1.16576,66799999.0
2007-01-01 13:07:00,1.1657,1.1657,1.16557,1.16557,209300000.0
2007-01-01 13:08:00,1.16551,1.16563,1.16551,1.16563,89099999.0
2007-01-01 13:09:00,1.16558,1.16572,1.16553,1.1657,154800003.0
2007-01-01 13:10:00,1.16566,1.16578,1.1656,1.16578,47700000.0
2007-01-01 13:11:00,1.16584,1.16584,1.16564,1.16564,77999999.0
2007-01-01 13:12:00,1.16563,1.16575,1.16562,1.16567,130100003.0
2007-01-01 13:13:00,1.16562,1.16567,1.16559,1.16567,46200000.0
2007-01-01 13:14:00,1.16572,1.16577,1.16552,1.16562,129300002.0
2007-01-01 13:15:00,1.1657,1.16576,1.16568,1.16571,43900000.0
2007-01-01 13:16:00,1.16565,1.16581,1.16559,1.16581,87399999.0
2007-01-01 13:17:00,1.16576,1.16578,1.16568,1.16578,88800000.0
2007-01-01 13:18:00,1.16572,1.16575,1.16567,1.16575,92799999.0
2007-01-01 13:19:00,1.16582,1.16587,1.16576,1.16587,97299998.0
2007-01-01 13:20:00,1.1658,1.1658,1.16565,1.16573,43300000.0
2007-01-01 13:21:00,1.16568,1.16579,1.16565,1.16571,122700000.0
2007-01-01 13:22:00,1.16562,1.16575,1.16562,1.16564,142800001.0
2007-01-01 13:23:00,1.16565,1.16572,1.16555,1.16555,86600000.0
2007-01-01 13:24:00,1.16555,1.16564,1.16548,1.16558,67500002.0
2007-01-01 13:25:00,1.16556,1.16573,1.16556,1.16573,76700002.0
2007-01-01 13:26:00,1.16563,1.16574,1.16563,1.16572,88500001.0
2007-01-01 13:27:00,1.16573,1.16577,1.16564,1.16568,176800002.0
2007-01-01 13:28:00,1.16564,1.1658,1.16564,1.16574,161099998.0
2007-01-01 13:29:00,1.16576,1.16587,1.16566,1.16575,43100000.0
2007-01-01 13:30:00,1.16572,1.16572,1.16565,1.16568,56800000.0
2007-01-01 13:31:00,1.16559,1.1657,1.16557,1.16557,132399999.0
2007-01-01 13:32:00,1.16555,1.16567,1.16555,1.16562,96400002.0
2007-01-01 13:33:00,1.16563,1.16564,1.16549,1.16564,98300000.0
2007-01-01 13:34:00,1.16573,1.16573,1.16567,1.16567,16000000.0
2007-01-01 13:35:00,1.16572,1.16577,1.16567,1.16575,248200002.0
2007-01-01 13:36:00,1.16561,1.16578,1.16556,1.16578,93000001.0
2007-01-01 13:37:00,1.16581,1.16581,1.16564,1.16572,162900000.0
2007-01-01 13:38:00,1.16568,1.16575,1.16565,1.16565,58200000.0
2007-01-01 13:39:00,1.16545,1.16571,1.16545,1.16561,80900001.0
2007-01-01 13:40:00,1.16555,1.16564,1.16548,1.16564,115299998.0
2007-01-01 13:41:00,1.16569,1.16576,1.1656,1.1656,140400002.0
2007-01-01 13:42:00,1.16568,1.16571,1.16557,1.16557,174100000.0
2007-01-01 13:43:00,1.16574,1.16582,1.16566,1.16566,83900000.0
2007-01-01 13:44:00,1.16569,1.16573,1.16554,1.16554,101700003.0
2007-01-01 13:45:00,1.16557,1.1658,1.16557,1.1658,60600000.0
2007-01-01 13:46:00,1.16574,1.16574,1.16561,1.16561,23900000.0
2007-01-01 13:47:00,1.16553,1.16573,1.1655,1.16571,140900002.0
2007-01-01 13:48:00,1.16574,1.16577,1.16564,1.16565,109099998.0
2007-01-01 13:49:00,1.16563,1.16578,1.16563,1.16567,71399999.0
2007-01-01 13:50:00,1.16574,1.16581,1.16564,1.16576,79700001.0
2007-01-01 13:51:00,1.16583,1.16585,1.16574,1.16579,95200001.0
2007-01-01 13:52:00,1.1658,1.16588,1.16574,1.16588,95600000.0
2007-01-01 13:53:00,1.16583,1.16583,1.16567,1.1657,86700000.0
2007-01-01 13:54:00,1.16562,1.16568,1.16552,1.16568,113300000.0
2007-01-01 13:55:00,1.16571,1.16571,1.16547,1.16558,87300002.0
2007-01-01 13:56:00,1.16562,1.16566,1.16549,1.16566,157499998.0
2007-01-01 13:57:00,1.16554,1.16565,1.16537,1.16554,77299999.0
2007-01-01 13:58:00,1.16568,1.16588,1.16563,1.16588,54400002.0
2007-01-01 13:59:00,1.16577,1.16578,1.16567,1.1657,142100002.0
2007-01-01 14:00:00,1.16563,1.16576,1.16546,1.16569,48700000.0
2007-01-01 14:01:00,1.16555,1.16571,1.16554,1.16571,120000000.0
2007-01-01 14:02:00,1.16565,1.16575,1.16557,1.16565,132100000.0
2007-01-01 14:03:00,1.16572,1.16575,1.16559,1.16572,135799999.0
2007-01-01 14:04:00,1.16566,1.16577,1.16563,1.16567,135999999.0
2007-01-01 14:05:00,1.16572,1.16574,1.16548,1.1657,141690002.0
2007-01-01 14:06:00,1.16567,1.16578,1.16564,1.16564,105699999.0
2007-01-01 14:07:00,1.16563,1.16576,1.16552,1.16559,57599999.0
2007-01-01 14:08:00,1.16569,1.16574,1.16555,1.16555,61500000.0
2007-01-01 14:09:00,1.16569,1.16577,1.1656,1.1656,77000000.0
2007-01-01 14:10:00,1.16564,1.16573,1.16558,1.16564,238400004.0
2007-01-01 14:11:00,1.16554,1.16562,1.16554,1.1656,77999999.0
2007-01-01 14:12:00,1.16566,1.16587,1.16561,1.16581,119800001.0
2007-01-01 14:13:00,1.16577,1.1658,1.1656,1.1656,43200000.0
2007-01-01 14:14:00,1.16567,1.16588,1.16567,1.16586,120099998.0
2007-01-01 14:15:00,1.16572,1.16588,1.1656,1.1656,98200001.0
2007-01-01 14:16:00,1.16569,1.16575,1.16566,1.16575,129700003.0
2007-01-01 14:17:00,1.16568,1.16573,1.16564,1.16573,88300000.0
2007-01-01 14:18:00,1.16577,1.16577,1.16559,1.16567,105100001.0
2007-01-01 14:19:00,1.16577,1.16577,1.16567,1.16568,82300000.0
2007-01-01 14:20:00,1.16555,1.16564,1.16551,1.16564,90400000.0
2007-01-01 14:21:00,1.16558,1.16573,1.16556,1.16571,118799998.0
2007-01-01 14:22:00,1.16562,1.16578,1.16562,1.16567,112800000.0
2007-01-01 14:23:00,1.16575,1.16575,1.16559,1.16563,96800000.0
2007-01-01 14:24:00,1.16577,1.16577,1.16565,1.16565,133700000.0
2007-01-01 14:25:00,1.16573,1.16573,1.16554,1.1657,88299999.0
2007-01-01 14:26:00,1.16571,1.16576,1.16557,1.16564,150500001.0
2007-01-01 14:27:00,1.1656,1.16565,1.16554,1.16565,147200001.0
2007-01-01 14:28:00,1.16563,1.1657,1.16556,1.1657,93500002.0
2007-01-01 14:29:00,1.16567,1.16572,1.1655,1.16553,140200001.0
2007-01-01 14:30:00,1.16572,1.16579,1.1656,1.1656,205300000.0
2007-01-01 14:31:00,1.16566,1.16576,1.16562,1.16563,77999999.0
2007-01-01 14:32:00,1.16562,1.16572,1.16561,1.16561,92999999.0
2007-01-01 14:33:00,1.16567,1.16584,1.16567,1.16575,159700000.0
2007-01-01 14:34:00,1.16563,1.1658,1.16558,1.1658,27300001.0
2007-01-01 14:35:00,1.16569,1.16582,1.16564,1.1657,222100003.0
2007-01-01 14:36:00,1.16571,1.16575,1.16563,1.16575,73800001.0
2007-01-01 14:37:00,1.16568,1.16577,1.16563,1.16577,90900002.0
2007-01-01 14:38:00,1.1658,1.1658,1.16557,1.16569,143800002.0
2007-01-01 14:39:00,1.16567,1.16577,1.16558,1.16571,65600000.0
2007-01-01 14:40:00,1.16573,1.16573,1.16565,1.16565,9900000.0
2007-01-01 14:41:00,1.1656,1.16578,1.16558,1.16558,85399999.0
2007-01-01 14:42:00,1.16565,1.16585,1.16565,1.16575,146200001.0
2007-01-01 14:43:00,1.16577,1.16589,1.16573,1.1658,53300001.0
2007-01-01 14:44:00,1.16575,1.16581,1.16568,1.16569,60900001.0
2007-01-01 14:45:00,1.16577,1.16592,1.16576,1.16583,94500001.0
2007-01-01 14:46:00,1.16567,1.16578,1.16557,1.16557,134500002.0
2007-01-01 14:47:00,1.16554,1.16572,1.16554,1.16566,77400001.0
2007-01-01 14:48:00,1.16568,1.16579,1.1656,1.16575,137100001.0
2007-01-01 14:49:00,1.1657,1.16571,1.16557,1.16571,69700000.0
2007-01-01 14:50:00,1.16577,1.16579,1.16555,1.16555,124800004.0
2007-01-01 14:51:00,1.16544,1.16569,1.16544,1.16566,17300000.0
2007-01-01 14:52:00,1.16569,1.1657,1.16559,1.1656,150500002.0
2007-01-01 14:53:00,1.16578,1.16588,1.16574,1.16575,125000000.0
2007-01-01 14:54:00,1.16572,1.16584,1.16566,1.16577,116300001.0
2007-01-01 14:55:00,1.16587,1.16587,1.16566,1.16585,169600002.0
2007-01-01 14:56:00,1.16569,1.16575,1.16568,1.1657,45099999.0
2007-01-01 14:57:00,1.16569,1.16581,1.16569,1.16573,122900002.0
2007-01-01 14:58:00,1.16584,1.16588,1.16567,1.16567,101700001.0
2007-01-01 14:59:00,1.16572,1.16575,1.16557,1.16575,158799995.0
2007-01-01 15:00:00,1.16576,1.16576,1.16565,1.16565,69399998.0
2007-01-01 15:01:00,1.16555,1.16579,1.16555,1.16572,59900001.0
2007-01-01 15:02:00,1.16577,1.16583,1.16577,1.16583,33600001.0
2007-01-01 15:03:00,1.16578,1.16586,1.16568,1.16568,145100002.0
2007-01-01 15:04:00,1.16564,1.16576,1.16562,1.16563,59500002.0
2007-01-01 15:05:00,1.16565,1.16574,1.16565,1.16572,64800001.0
2007-01-01 15:06:00,1.16575,1.16584,1.16567,1.16577,81999999.0
2007-01-01 15:07:00,1.16571,1.1659,1.16571,1.1659,29500000.0
2007-01-01 15:08:00,1.16577,1.16584,1.1657,1.1657,70499998.0
2007-01-01 15:09:00,1.1658,1.1658,1.16567,1.16576,100300001.0
2007-01-01 15:10:00,1.16569,1.16569,1.16561,1.16561,20700000.0
2007-01-01 15:11:00,1.16561,1.16573,1.16558,1.1656,146200000.0
2007-01-01 15:12:00,1.16558,1.16568,1.16556,1.16568,98200002.0
2007-01-01 15:13:00,1.16559,1.16577,1.16559,1.16577,60200001.0
2007-01-01 15:14:00,1.16573,1.16579,1.16551,1.16551,89800001.0
2007-01-01 15:15:00,1.16561,1.16571,1.16558,1.1656,103900002.0
2007-01-01 15:16:00,1.16557,1.16573,1.16557,1.16567,154300002.0
2007-01-01 15:17:00,1.16561,1.16574,1.16561,1.16565,86300002.0
2007-01-01 15:18:00,1.16561,1.1657,1.1656,1.16563,23500000.0
2007-01-01 15:19:00,1.16554,1.16564,1.16553,1.16553,89300001.0
2007-01-01 15:20:00,1.16552,1.16572,1.16549,1.16572,110099998.0
2007-01-01 15:21:00,1.16553,1.16579,1.16549,1.16573,48900001.0
2007-01-01 15:22:00,1.16582,1.16589,1.16575,1.16575,60900000.0
2007-01-01 15:23:00,1.16573,1.16578,1.1656,1.1656,34200000.0
2007-01-01 15:24:00,1.16568,1.16576,1.16565,1.16575,55900001.0
2007-01-01 15:25:00,1.16568,1.16572,1.16564,1.1657,118399997.0
2007-01-01 15:26:00,1.16571,1.16585,1.1657,1.16575,41299999.0
2007-01-01 15:27:00,1.16575,1.16575,1.16561,1.16568,82900000.0
2007-01-01 15:28:00,1.16559,1.16575,1.16559,1.16571,52500000.0
2007-01-01 15:29:00,1.16572,1.16578,1.16564,1.16573,149900001.0
2007-01-01 15:30:00,1.1656,1.16579,1.1656,1.1657,90100000.0
2007-01-01 15:31:00,1.1656,1.16573,1.1655,1.16573,86000001.0
2007-01-01 15:32:00,1.16561,1.1658,1.16558,1.16558,63200002.0
2007-01-01 15:33:00,1.16567,1.16575,1.16566,1.16566,92900000.0
2007-01-01 15:34:00,1.16563,1.16564,1.16552,1.16555,75000000.0
2007-01-01 15:35:00,1.16557,1.16573,1.16557,1.16563,109900003.0
2007-01-01 15:36:00,1.16555,1.16568,1.16549,1.1655,145100001.0
2007-01-01 15:37:00,1.16547,1.1657,1.16547,1.1657,51399999.0
2007-01-01 15:38:00,1.16569,1.16581,1.16569,1.16575,89000001.0
2007-01-01 15:39:00,1.16562,1.16577,1.16562,1.16572,85700000.0
2007-01-01 15:40:00,1.16566,1.16586,1.16566,1.16586,59500000.0
2007-01-01 15:41:00,1.16581,1.16587,1.16573,1.16573,68999999.0
2007-01-01 15:42:00,1.16563,1.16572,1.16561,1.16565,105400001.0
2007-01-01 15:43:00,1.16571,1.16585,1.16571,1.16572,75400001.0
2007-01-01 15:44:00,1.16574,1.16583,1.1657,1.1657,81499999.0
2007-01-01 15:45:00,1.1657,1.16573,1.1656,1.16563,83000002.0
2007-01-01 15:46:00,1.16555,1.16572,1.16555,1.1657,206900002.0
2007-01-01 15:47:00,1.16575,1.16575,1.16556,1.16556,59300002.0
2007-01-01 15:48:00,1.16571,1.16574,1.1655,1.16561,150300000.0
2007-01-01 15:49:00,1.16558,1.16568,1.16545,1.16558,111600002.0
2007-01-01 15:50:00,1.16559,1.16573,1.16559,1.1656,113200000.0
2007-01-01 15:51:00,1.1657,1.16576,1.16563,1.1657,87999998.0
2007-01-01 15:52:00,1.16573,1.16577,1.16558,1.16558,93800000.0
2007-01-01 15:53:00,1.16565,1.16576,1.16565,1.16567,86399998.0
2007-01-01 15:54:00,1.1657,1.16576,1.1657,1.16576,81300001.0
2007-01-01 15:55:00,1.16573,1.16574,1.16558,1.16558,102100001.0
2007-01-01 15:56:00,1.16564,1.16572,1.16556,1.16561,114200001.0
2007-01-01 15:57:00,1.16558,1.16567,1.16555,1.16557,152400000.0
2007-01-01 15:58:00,1.16562,1.16582,1.16562,1.16569,102500003.0
2007-01-01 15:59:00,1.16567,1.16574,1.16561,1.16565,91099998.0
2007-01-01 16:00:00,1.16558,1.16566,1.16552,1.16566,86800002.0
2007-01-01 16:01:00,1.16559,1.16569,1.16559,1.16564,81500000.0
2007-01-01 16:02:00,1.16562,1.16565,1.16557,1.1656,118600001.0
2007-01-01 16:03:00,1.16572,1.16574,1.16565,1.16565,72200001.0
2007-01-01 16:04:00,1.16556,1.16568,1.16552,1.16557,104500000.0
2007-01-01 16:05:00,1.16562,1.1657,1.16559,1.16568,138200003.0
2007-01-01 16:06:00,1.16581,1.16584,1.16576,1.16583,65000000.0
2007-01-01 16:07:00,1.16587,1.16587,1.16564,1.16572,39200000.0
2007-01-01 16:08:00,1.16564,1.16588,1.16564,1.16588,114000001.0
2007-01-01 16:09:00,1.16566,1.16577,1.1656,1.16567,51600000.0
2007-01-01 16:10:00,1.16563,1.16563,1.16544,1.16551,81000002.0
2007-01-01 16:11:00,1.16567,1.16567,1.16552,1.16552,158700002.0
2007-01-01 16:12:00,1.16559,1.16569,1.16559,1.16564,52700000.0
2007-01-01 16:13:00,1.16568,1.16574,1.16565,1.1657,97999998.0
2007-01-01 16:14:00,1.16563,1.16578,1.16561,1.16566,146100000.0
2007-01-01 16:15:00,1.16572,1.16572,1.16558,1.16558,9600000.0
2007-01-01 16:16:00,1.16567,1.16575,1.16559,1.16559,128800000.0
2007-01-01 16:17:00,1.16567,1.16574,1.16546,1.16546,71500000.0
2007-01-01 16:18:00,1.16555,1.16555,1.16541,1.16545,47900001.0
2007-01-01 16:19:00,1.16543,1.16556,1.16543,1.16556,65899998.0
2007-01-01 16:20:00,1.1655,1.16553,1.16546,1.16553,87899999.0
2007-01-01 16:21:00,1.16559,1.16562,1.16547,1.1655,75100000.0
2007-01-01 16:22:00,1.16546,1.16558,1.16546,1.16548,91400000.0
2007-01-01 16:23:00,1.16557,1.16568,1.16547,1.16563,132799998.0
2007-01-01 16:24:00,1.16567,1.16568,1.16551,1.16551,134699998.0
2007-01-01 16:25:00,1.16558,1.16564,1.16554,1.1656,158800001.0
2007-01-01 16:26:00,1.16562,1.16563,1.16551,1.16555,191199998.0
2007-01-01 16:27:00,1.16558,1.16566,1.1655,1.16566,88800000.0
2007-01-01 16:28:00,1.16553,1.16563,1.16549,1.16555,203000000.0
2007-01-01 16:29:00,1.16541,1.16565,1.16541,1.16555,98799998.0
2007-01-01 16:30:00,1.1656,1.16564,1.16554,1.1656,123699999.0
2007-01-01 16:31:00,1.1656,1.16571,1.16554,1.16563,129900002.0
2007-01-01 16:32:00,1.16552,1.16565,1.1655,1.16565,140500000.0
2007-01-01 16:33:00,1.16566,1.16571,1.16551,1.16558,195500001.0
2007-01-01 16:34:00,1.16555,1.16567,1.1655,1.1655,115600003.0
2007-01-01 16:35:00,1.16553,1.16565,1.16553,1.16561,98199997.0
2007-01-01 16:36:00,1.1656,1.16565,1.16554,1.16561,89599999.0
2007-01-01 16:37:00,1.16555,1.16564,1.16553,1.16562,36500000.0
2007-01-01 16:38:00,1.16557,1.16563,1.16544,1.16544,121300000.0
2007-01-01 16:39:00,1.16551,1.16566,1.16551,1.16552,83600001.0
2007-01-01 16:40:00,1.16551,1.16563,1.16551,1.16563,111199998.0
2007-01-01 16:41:00,1.16547,1.16561,1.16547,1.16559,72099998.0
2007-01-01 16:42:00,1.16557,1.16565,1.16549,1.16565,175699998.0
2007-01-01 16:43:00,1.16552,1.16568,1.16552,1.16562,78899998.0
2007-01-01 16:44:00,1.16562,1.16563,1.16543,1.1655,98799999.0
2007-01-01 16:45:00,1.16562,1.16571,1.16554,1.16567,68800000.0
2007-01-01 16:46:00,1.16555,1.16564,1.16555,1.16558,28100000.0
2007-01-01 16:47:00,1.16565,1.16568,1.16556,1.16568,85299999.0
2007-01-01 16:48:00,1.16561,1.16567,1.16552,1.16567,98300000.0
2007-01-01 16:49:00,1.16557,1.16572,1.16553,1.16572,111500000.0
2007-01-01 16:50:00,1.16562,1.16568,1.16549,1.16558,190899999.0
2007-01-01 16:51:00,1.16554,1.16567,1.16553,1.16559,72200002.0
2007-01-01 16:52:00,1.16555,1.16568,1.16555,1.16568,5600000.0
2007-01-01 16:53:00,1.16567,1.16567,1.16549,1.16552,113600001.0
2007-01-01 16:54:00,1.16555,1.16562,1.16555,1.16562,47100001.0
2007-01-01 16:55:00,1.16558,1.16564,1.16547,1.16564,150300003.0
2007-01-01 16:56:00,1.16563,1.16563,1.16557,1.16557,27100000.0
2007-01-01 16:57:00,1.16553,1.16571,1.16553,1.1656,88500000.0
2007-01-01 16:58:00,1.16564,1.1657,1.16558,1.16558,74300001.0
2007-01-01 16:59:00,1.16561,1.16566,1.16554,1.16554,18000000.0
2007-01-01 17:00:00,1.16557,1.16567,1.16556,1.1656,149600004.0
2007-01-01 17:01:00,1.16558,1.16563,1.16549,1.1656,186200001.0
2007-01-01 17:02:00,1.16568,1.16568,1.1655,1.1655,28100000.0
2007-01-01 17:03:00,1.16557,1.1657,1.16552,1.1657,80200000.0
2007-01-01 17:04:00,1.16555,1.16569,1.16551,1.16566,140100003.0
2007-01-01 17:05:00,1.16567,1.16567,1.16558,1.1656,55600000.0
2007-01-01 17:06:00,1.16562,1.16571,1.16542,1.16547,54800000.0
2007-01-01 17:07:00,1.16547,1.16562,1.16547,1.16559,90499999.0
2007-01-01 17:08:00,1.16556,1.16563,1.16551,1.16556,102199998.0
2007-01-01 17:09:00,1.16564,1.16564,1.16551,1.16554,74199998.0
2007-01-01 17:10:00,1.16554,1.16572,1.1655,1.16572,165700005.0
2007-01-01 17:11:00,1.16555,1.16568,1.16553,1.16558,133700000.0
2007-01-01 17:12:00,1.16557,1.16561,1.16554,1.1656,74300002.0
2007-01-01 17:13:00,1.16562,1.16563,1.16552,1.16558,108800001.0
2007-01-01 17:14:00,1.16561,1.16561,1.1656,1.1656,77700001.0
2007-01-01 17:15:00,1.16565,1.16565,1.16553,1.1656,65899999.0
2007-01-01 17:16:00,1.16553,1.16566,1.1655,1.16565,65200001.0
2007-01-01 17:17:00,1.16552,1.16566,1.1655,1.1655,55799999.0
2007-01-01 17:18:00,1.16559,1.16563,1.16554,1.16555,106100002.0
2007-01-01 17:19:00,1.16562,1.16568,1.16557,1.16558,116599998.0
2007-01-01 17:20:00,1.16553,1.16563,1.16548,1.16563,138800003.0
2007-01-01 17:21:00,1.16563,1.16563,1.16552,1.16559,90500000.0
2007-01-01 17:22:00,1.16562,1.16562,1.1655,1.16558,72600000.0
2007-01-01 17:23:00,1.1656,1.16562,1.16556,1.16557,54400000.0
2007-01-01 17:24:00,1.16563,1.16565,1.1655,1.16565,63600001.0
2007-01-01 17:25:00,1.16567,1.16567,1.1655,1.16563,178400000.0
2007-01-01 17:26:00,1.16562,1.16563,1.16551,1.16562,139399996.0
2007-01-01 17:27:00,1.16562,1.1657,1.1656,1.1656,43700000.0
2007-01-01 17:28:00,1.16567,1.16567,1.16551,1.16553,124799998.0
2007-01-01 17:29:00,1.16559,1.16559,1.16544,1.16552,153400001.0
2007-01-01 17:30:00,1.16565,1.16565,1.16554,1.16558,36000000.0
2007-01-01 17:31:00,1.16554,1.16566,1.16548,1.16561,162899999.0
2007-01-01 17:32:00,1.16567,1.16567,1.16551,1.16562,115899998.0
2007-01-01 17:33:00,1.16558,1.1657,1.16551,1.1657,93700000.0
2007-01-01 17:34:00,1.16558,1.16565,1.16555,1.16561,180800000.0
2007-01-01 17:35:00,1.16556,1.16566,1.16556,1.16564,82600001.0
2007-01-01 17:36:00,1.16562,1.16568,1.16554,1.16568,107699999.0
2007-01-01 17:37:00,1.16558,1.16563,1.16555,1.16563,28900000.0
2007-01-01 17:38:00,1.16554,1.16565,1.16552,1.16552,92000001.0
2007-01-01 17:39:00,1.16555,1.16563,1.16555,1.16559,153600003.0
2007-01-01 17:40:00,1.16558,1.16567,1.16553,1.16567,137700000.0
2007-01-01 17:41:00,1.16565,1.16565,1.16552,1.16565,67500002.0
2007-01-01 17:42:00,1.16563,1.16569,1.16553,1.16555,149300000.0
2007-01-01 17:43:00,1.16561,1.16575,1.16555,1.16575,116499998.0
2007-01-01 17:44:00,1.16565,1.16566,1.16558,1.16559,130299999.0
2007-01-01 17:45:00,1.1656,1.16563,1.16556,1.16561,72100000.0
2007-01-01 17:46:00,1.16556,1.16565,1.16552,1.16554,146800000.0
2007-01-01 17:47:00,1.1656,1.16565,1.16553,1.16565,69000000.0
2007-01-01 17:48:00,1.16566,1.16566,1.16556,1.1656,63200001.0
2007-01-01 17:49:00,1.16557,1.16564,1.16554,1.1656,47000000.0
2007-01-01 17:50:00,1.16558,1.16566,1.16552,1.16561,110900000.0
2007-01-01 17:51:00,1.16563,1.16571,1.16547,1.16563,104700000.0
2007-01-01 17:52:00,1.1657,1.1657,1.16557,1.16559,85800001.0
2007-01-01 17:53:00,1.16551,1.16563,1.16551,1.16555,107400001.0
2007-01-01 17:54:00,1.16557,1.1657,1.16551,1.1657,109099998.0
2007-01-01 17:55:00,1.1656,1.16567,1.16549,1.16567,68800000.0
2007-01-01 17:56:00,1.1656,1.16564,1.16551,1.16564,66999997.0
2007-01-01 17:57:00,1.16563,1.16569,1.16552,1.16559,120700001.0
2007-01-01 17:58:00,1.16558,1.16568,1.16554,1.16568,100200001.0
2007-01-01 17:59:00,1.16563,1.16567,1.16555,1.16555,57200001.0
2007-01-01 18:00:00,1.16558,1.1657,1.16553,1.1657,40000000.0
2007-01-01 18:01:00,1.16565,1.16566,1.16549,1.16558,540099999.0
2007-01-01 18:02:00,1.16555,1.1657,1.16554,1.16558,664200003.0
2007-01-01 18:03:00,1.16547,1.16569,1.16547,1.16562,620100004.0
2007-01-01 18:04:00,1.1655,1.16575,1.1655,1.16554,692699998.0
2007-01-01 18:05:00,1.16559,1.16566,1.16544,1.16559,1015499998.0
2007-01-01 18:06:00,1.16559,1.1657,1.16545,1.1656,627200001.0
2007-01-01 18:07:00,1.16558,1.1657,1.1655,1.16553,992000006.0
2007-01-01 18:08:00,1.16553,1.16569,1.16551,1.16567,1196800018.0
2007-01-01 18:09:00,1.16567,1.16567,1.16547,1.16556,308000002.0
2007-01-01 18:10:00,1.16565,1.16571,1.16549,1.16562,754300005.0
2007-01-01 18:11:00,1.16572,1.16572,1.16543,1.16572,763799996.0
2007-01-01 18:12:00,1.1657,1.1657,1.16557,1.16557,104800002.0
2007-01-01 18:13:00,1.16554,1.16568,1.16553,1.16565,352500003.0
2007-01-01 18:14:00,1.16565,1.16569,1.16549,1.16559,446100006.0
2007-01-01 18:15:00,1.16557,1.1657,1.16545,1.16545,632299998.0
2007-01-01 18:16:00,1.16548,1.1657,1.16548,1.16561,524599998.0
2007-01-01 18:17:00,1.16559,1.16569,1.16549,1.16569,840200002.0
2007-01-01 18:18:00,1.16563,1.16569,1.16552,1.16558,577299998.0
2007-01-01 18:19:00,1.16571,1.16571,1.16558,1.16562,160000004.0
2007-01-01 18:20:00,1.16562,1.16567,1.1655,1.16555,740200003.0
2007-01-01 18:21:00,1.16561,1.16571,1.16557,1.16557,209700002.0
2007-01-01 18:22:00,1.16552,1.16572,1.16552,1.16572,227400001.0
2007-01-01 18:23:00,1.1657,1.1657,1.16552,1.16566,506400002.0
2007-01-01 18:24:00,1.16567,1.16567,1.16547,1.16564,623300000.0
2007-01-01 18:25:00,1.16554,1.16565,1.16546,1.16559,412700000.0
2007-01-01 18:26:00,1.16562,1.16573,1.16548,1.1656,857800002.0
2007-01-01 18:27:00,1.16568,1.16568,1.1655,1.1655,498399995.0
2007-01-01 18:28:00,1.1656,1.16568,1.16555,1.1656,472600001.0
2007-01-01 18:29:00,1.16566,1.16566,1.16554,1.16554,360600001.0
2007-01-01 18:30:00,1.16554,1.16568,1.16551,1.16568,783900002.0
2007-01-01 18:31:00,1.16558,1.16568,1.16548,1.16555,556000002.0
2007-01-01 18:32:00,1.16558,1.16569,1.16548,1.16553,459000001.0
2007-01-01 18:33:00,1.1656,1.1657,1.16551,1.16554,420599999.0
2007-01-01 18:34:00,1.16555,1.16571,1.16555,1.16559,390200004.0
2007-01-01 18:35:00,1.1656,1.16573,1.16557,1.1656,503100001.0
2007-01-01 18:36:00,1.1656,1.16564,1.16553,1.16553,410000004.0
2007-01-01 18:37:00,1.1655,1.16563,1.16548,1.16553,84300000.0
2007-01-01 18:38:00,1.16559,1.16561,1.1655,1.1656,262100002.0
2007-01-01 18:39:00,1.16554,1.16565,1.16554,1.1656,254300006.0
2007-01-01 18:40:00,1.16553,1.16575,1.16553,1.16562,786600003.0
2007-01-01 18:41:00,1.16555,1.1657,1.16554,1.16557,351900001.0
2007-01-01 18:42:00,1.16562,1.16575,1.16556,1.16559,585299999.0
2007-01-01 18:43:00,1.16558,1.16567,1.16547,1.16547,455799998.0
2007-01-01 18:44:00,1.1656,1.16566,1.16556,1.1656,300000002.0
2007-01-01 18:45:00,1.16564,1.16571,1.1655,1.16558,417499996.0
2007-01-01 18:46:00,1.16568,1.16568,1.16551,1.16567,223399997.0
2007-01-01 18:47:00,1.16562,1.16564,1.1655,1.16559,71600001.0
2007-01-01 18:48:00,1.16559,1.16572,1.16556,1.16572,186099999.0
2007-01-01 18:49:00,1.16563,1.1657,1.16553,1.1657,93300002.0
2007-01-01 18:50:00,1.16567,1.16567,1.16556,1.16559,77700000.0
2007-01-01 18:51:00,1.16553,1.1657,1.16553,1.16562,205000000.0
2007-01-01 18:52:00,1.16553,1.16568,1.16553,1.16562,144600001.0
2007-01-01 18:53:00,1.16562,1.16574,1.16546,1.16546,537699996.0
2007-01-01 18:54:00,1.16548,1.16563,1.16548,1.16563,175599999.0
2007-01-01 18:55:00,1.16562,1.16562,1.16549,1.16549,399300003.0
2007-01-01 18:56:00,1.16561,1.16566,1.16554,1.16557,244500001.0
2007-01-01 18:57:00,1.16553,1.1657,1.16553,1.1657,279499998.0
2007-01-01 18:58:00,1.16574,1.16574,1.16556,1.16565,231300001.0
2007-01-01 18:59:00,1.16556,1.16568,1.16544,1.16544,492900009.0
2007-01-01 19:00:00,1.16544,1.16559,1.16544,1.16551,294600002.0
2007-01-01 19:01:00,1.16559,1.16567,1.16551,1.16567,137400002.0
2007-01-01 19:02:00,1.16568,1.16568,1.16554,1.1656,238000003.0
2007-01-01 19:03:00,1.1656,1.16567,1.1655,1.16562,324500000.0
2007-01-01 19:04:00,1.16559,1.16567,1.16547,1.16547,152299999.0
2007-01-01 19:05:00,1.16555,1.16563,1.16547,1.16557,351100003.0
2007-01-01 19:06:00,1.16554,1.16567,1.16553,1.16557,532599997.0
2007-01-01 19:07:00,1.16555,1.16573,1.16555,1.16568,120300004.0
2007-01-01 19:08:00,1.16565,1.16574,1.16551,1.16555,524300008.0
2007-01-01 19:09:00,1.16555,1.16567,1.16555,1.16562,565600001.0
2007-01-01 19:10:00,1.16566,1.16566,1.16554,1.1656,86800000.0
2007-01-01 19:11:00,1.16562,1.16569,1.16552,1.16569,543399998.0
2007-01-01 19:12:00,1.16563,1.16566,1.16546,1.16546,158499999.0
2007-01-01 19:13:00,1.1655,1.16564,1.1655,1.16562,136400001.0
2007-01-01 19:14:00,1.16552,1.16571,1.16548,1.16565,343699997.0
2007-01-01 19:15:00,1.1656,1.16563,1.16548,1.16561,557200006.0
2007-01-01 19:16:00,1.16564,1.16591,1.16558,1.16581,261599998.0
2007-01-01 19:17:00,1.16574,1.16587,1.16573,1.16587,252400002.0
2007-01-01 19:18:00,1.16589,1.16589,1.16568,1.16578,611399999.0
2007-01-01 19:19:00,1.16564,1.16584,1.16564,1.16573,129700001.0
2007-01-01 19:20:00,1.16569,1.16569,1.16513,1.16513,200300000.0
2007-01-01 19:21:00,1.16431,1.16437,1.16421,1.16421,100399999.0
2007-01-01 19:22:00,1.16425,1.16438,1.16425,1.16425,275500002.0
2007-01-01 19:23:00,1.16423,1.16436,1.16423,1.16425,134700002.0
2007-01-01 19:24:00,1.16421,1.16435,1.1642,1.16435,47800000.0
2007-01-01 19:25:00,1.16428,1.16435,1.16426,1.16431,78100000.0
2007-01-01 19:26:00,1.16352,1.16358,1.16343,1.16348,68600000.0
2007-01-01 19:27:00,1.16355,1.16355,1.16336,1.16352,418900002.0
2007-01-01 19:28:00,1.16347,1.1635,1.16337,1.1634,158500002.0
2007-01-01 19:29:00,1.16352,1.16361,1.16339,1.16342,96699999.0
2007-01-01 19:30:00,1.1635,1.16357,1.16347,1.1635,102200001.0
2007-01-01 19:31:00,1.16355,1.16355,1.16345,1.16349,73200000.0
2007-01-01 19:32:00,1.16351,1.16351,1.16338,1.16349,146399998.0
2007-01-01 19:33:00,1.16335,1.16354,1.16335,1.16343,455100000.0
2007-01-01 19:34:00,1.16344,1.16358,1.1634,1.16358,115800000.0
2007-01-01 19:35:00,1.16359,1.16363,1.16349,1.1635,22400000.0
2007-01-01 19:36:00,1.16343,1.1636,1.16334,1.16334,127899999.0
2007-01-01 19:37:00,1.16348,1.16359,1.16341,1.1635,469400000.0
2007-01-01 19:38:00,1.16347,1.16356,1.16337,1.16343,203300001.0
2007-01-01 19:39:00,1.16345,1.16362,1.16342,1.16344,455700000.0
2007-01-01 19:40:00,1.16355,1.16362,1.16347,1.16362,213800000.0
2007-01-01 19:41:00,1.16358,1.16358,1.16343,1.16357,188800001.0
2007-01-01 19:42:00,1.1635,1.1636,1.1635,1.1636,236900003.0
2007-01-01 19:43:00,1.16363,1.16363,1.16341,1.16348,152500002.0
2007-01-01 19:44:00,1.16345,1.16355,1.16345,1.16349,30600000.0
2007-01-01 19:45:00,1.16351,1.16354,1.16343,1.16343,64600000.0
2007-01-01 19:46:00,1.16345,1.16354,1.16345,1.16351,147600000.0
2007-01-01 19:47:00,1.16349,1.16355,1.16344,1.16355,34900000.0
2007-01-01 19:48:00,1.16352,1.16355,1.16343,1.16351,179600001.0
2007-01-01 19:49:00,1.16357,1.16408,1.16348,1.16405,229600001.0
2007-01-01 19:50:00,1.16415,1.16416,1.16401,1.16416,64199998.0
2007-01-01 19:51:00,1.16419,1.16423,1.16407,1.1642,138700000.0
2007-01-01 19:52:00,1.16425,1.16437,1.16416,1.16431,128100000.0
2007-01-01 19:53:00,1.16427,1.16429,1.16418,1.16429,152099997.0
2007-01-01 19:54:00,1.1642,1.1642,1.164,1.164,36900000.0
2007-01-01 19:55:00,1.16399,1.16399,1.16378,1.16378,93500001.0
2007-01-01 19:56:00,1.16405,1.16405,1.1638,1.16384,301000001.0
2007-01-01 19:57:00,1.16399,1.16447,1.16394,1.16447,196000003.0
2007-01-01 19:58:00,1.16545,1.16587,1.16541,1.16552,121800000.0
2007-01-01 19:59:00,1.16537,1.16581,1.16537,1.1658,181990001.0
2007-01-01 20:00:00,1.16592,1.16602,1.16585,1.16592,184300002.0
2007-01-01 20:01:00,1.16595,1.16601,1.16544,1.16544,139500002.0
2007-01-01 20:02:00,1.1654,1.16578,1.1654,1.16573,105300002.0
2007-01-01 20:03:00,1.16576,1.16581,1.16565,1.16567,431500002.0
2007-01-01 20:04:00,1.16564,1.16571,1.16549,1.16557,218699999.0
2007-01-01 20:05:00,1.16551,1.16568,1.16503,1.16503,62699999.0
2007-01-01 20:06:00,1.16501,1.16517,1.16501,1.16517,69999999.0
2007-01-01 20:07:00,1.16511,1.16556,1.16508,1.16537,218500000.0
2007-01-01 20:08:00,1.16542,1.16561,1.16542,1.16553,304600001.0
2007-01-01 20:09:00,1.1656,1.16573,1.16556,1.16571,127100000.0
2007-01-01 20:10:00,1.16558,1.16568,1.1655,1.16562,130300003.0
2007-01-01 20:11:00,1.16567,1.16567,1.16555,1.1656,360399999.0
2007-01-01 20:12:00,1.1657,1.16577,1.16552,1.1657,421199997.0
2007-01-01 20:13:00,1.16561,1.16574,1.16552,1.16563,100399999.0
2007-01-01 20:14:00,1.16553,1.16554,1.16547,1.16551,77300000.0
2007-01-01 20:15:00,1.1655,1.16569,1.16549,1.16558,501300000.0
2007-01-01 20:16:00,1.16561,1.16567,1.16553,1.16558,571400000.0
2007-01-01 20:17:00,1.16557,1.16569,1.16549,1.16563,418200006.0
2007-01-01 20:18:00,1.16569,1.16569,1.16517,1.16517,179499996.0
2007-01-01 20:19:00,1.16501,1.16515,1.16501,1.16514,59000000.0
2007-01-01 20:20:00,1.16514,1.16551,1.16509,1.16547,328300003.0
2007-01-01 20:21:00,1.16548,1.16562,1.16539,1.16548,290200002.0
2007-01-01 20:22:00,1.1659,1.16598,1.16579,1.16596,417300000.0
2007-01-01 20:23:00,1.16598,1.16598,1.16584,1.16596,528400002.0
2007-01-01 20:24:00,1.16587,1.16587,1.16572,1.16582,272800003.0
2007-01-01 20:25:00,1.16591,1.16592,1.16573,1.16577,254800001.0
2007-01-01 20:26:00,1.16582,1.16582,1.16564,1.16577,88700000.0
2007-01-01 20:27:00,1.16579,1.16592,1.16565,1.16565,157700003.0
2007-01-01 20:28:00,1.16576,1.16608,1.16574,1.166,880700003.0
2007-01-01 20:29:00,1.16596,1.16609,1.16591,1.16595,427000000.0
2007-01-01 20:30:00,1.16582,1.16593,1.1658,1.1659,314099998.0
2007-01-01 20:31:00,1.16585,1.16591,1.16567,1.16567,426799998.0
2007-01-01 20:32:00,1.16576,1.16588,1.16574,1.16582,318200001.0
2007-01-01 20:33:00,1.16585,1.16597,1.16581,1.16585,261999998.0
2007-01-01 20:34:00,1.16585,1.16596,1.16584,1.16585,151899999.0
2007-01-01 20:35:00,1.16596,1.16598,1.16582,1.16589,175999999.0
2007-01-01 20:36:00,1.16582,1.16599,1.16582,1.16598,280599995.0
2007-01-01 20:37:00,1.16596,1.16605,1.16596,1.16597,158700001.0
2007-01-01 20:38:00,1.16584,1.16596,1.16582,1.16585,304600001.0
2007-01-01 20:39:00,1.1659,1.16599,1.16586,1.16588,411300002.0
2007-01-01 20:40:00,1.1659,1.1659,1.16521,1.16521,203500000.0
2007-01-01 20:41:00,1.1653,1.16534,1.16523,1.1653,506000004.0
2007-01-01 20:42:00,1.16522,1.16535,1.16521,1.16534,374000001.0
2007-01-01 20:43:00,1.16536,1.16546,1.16525,1.16529,166099997.0
2007-01-01 20:44:00,1.16542,1.16552,1.16529,1.16544,117800001.0
2007-01-01 20:45:00,1.16549,1.16549,1.1653,1.16539,255400001.0
2007-01-01 20:46:00,1.16534,1.16544,1.16521,1.16535,166799998.0
2007-01-01 20:47:00,1.16544,1.16568,1.1653,1.16568,216900001.0
2007-01-01 20:48:00,1.16568,1.16583,1.16568,1.16583,23500000.0
2007-01-01 20:49:00,1.16571,1.16571,1.16544,1.16557,450400002.0
2007-01-01 20:50:00,1.16551,1.1656,1.16543,1.16556,161200001.0
2007-01-01 20:51:00,1.16563,1.16569,1.16548,1.16569,106600002.0
2007-01-01 20:52:00,1.16563,1.16563,1.16537,1.16542,93500001.0
2007-01-01 20:53:00,1.16537,1.16546,1.16527,1.16527,239000000.0
2007-01-01 20:54:00,1.1653,1.16546,1.16521,1.16533,424000002.0
2007-01-01 20:55:00,1.16533,1.16542,1.16518,1.16522,109600000.0
2007-01-01 20:56:00,1.16522,1.16529,1.16513,1.16515,511000002.0
2007-01-01 20:57:00,1.16528,1.16547,1.16528,1.16542,339000001.0
2007-01-01 20:58:00,1.16543,1.16552,1.16534,1.16542,276100000.0
2007-01-01 20:59:00,1.16544,1.16545,1.1652,1.1652,274300002.0
2007-01-01 21:00:00,1.16518,1.16536,1.16513,1.16535,1138400006.0
2007-01-01 21:01:00,1.16538,1.1654,1.16526,1.16529,599900001.0
2007-01-01 21:02:00,1.16512,1.16532,1.16512,1.16524,136799998.0
2007-01-01 21:03:00,1.16533,1.16534,1.16494,1.1651,565799995.0
2007-01-01 21:04:00,1.16509,1.16524,1.16502,1.16518,690700005.0
2007-01-01 21:05:00,1.16515,1.1653,1.16504,1.16527,723600002.0
2007-01-01 21:06:00,1.16532,1.16532,1.16512,1.16524,85400000.0
2007-01-01 21:07:00,1.16519,1.16528,1.16509,1.16513,727599997.0
2007-01-01 21:08:00,1.1652,1.16533,1.1651,1.16524,126400000.0
2007-01-01 21:09:00,1.16563,1.16574,1.16563,1.16567,54300000.0
2007-01-01 21:10:00,1.16529,1.16536,1.16511,1.1653,504500005.0
2007-01-01 21:11:00,1.16523,1.16536,1.16522,1.16532,273399998.0
2007-01-01 21:12:00,1.16518,1.16523,1.16505,1.16508,300699999.0
2007-01-01 21:13:00,1.16512,1.16519,1.16501,1.1651,516600000.0
2007-01-01 21:14:00,1.16518,1.16523,1.16509,1.16523,229999999.0
2007-01-01 21:15:00,1.16518,1.1652,1.16506,1.16506,60400001.0
2007-01-01 21:16:00,1.165,1.16524,1.165,1.16518,136900000.0
2007-01-01 21:17:00,1.1652,1.16529,1.1652,1.16527,52800001.0
2007-01-01 21:18:00,1.16517,1.16526,1.1651,1.16526,64699999.0
2007-01-01 21:19:00,1.16513,1.16529,1.16509,1.16529,79400001.0
2007-01-01 21:20:00,1.16536,1.16536,1.16521,1.16535,115300001.0
2007-01-01 21:21:00,1.16513,1.16529,1.16511,1.16516,129900001.0
2007-01-01 21:22:00,1.16521,1.16522,1.16511,1.16522,71000002.0
2007-01-01 21:23:00,1.16525,1.16532,1.16513,1.16532,89100003.0
2007-01-01 21:24:00,1.1652,1.1652,1.16505,1.16505,10400000.0
2007-01-01 21:25:00,1.16522,1.16531,1.16512,1.16526,94300000.0
2007-01-01 21:26:00,1.16519,1.16524,1.16516,1.1652,65400000.0
2007-01-01 21:27:00,1.1652,1.16523,1.16512,1.16512,149200003.0
2007-01-01 21:28:00,1.1652,1.1654,1.16516,1.16528,320200001.0
2007-01-01 21:29:00,1.16532,1.16534,1.16513,1.16523,183300000.0
2007-01-01 21:30:00,1.16533,1.16535,1.16518,1.16528,142900002.0
2007-01-01 21:31:00,1.16525,1.16534,1.1652,1.16521,141700002.0
2007-01-01 21:32:00,1.16519,1.16519,1.16498,1.1651,256100001.0
2007-01-01 21:33:00,1.16527,1.16527,1.16517,1.16517,141099999.0
2007-01-01 21:34:00,1.16515,1.16524,1.16515,1.1652,79699999.0
2007-01-01 21:35:00,1.16517,1.16524,1.16516,1.1652,80600000.0
2007-01-01 21:36:00,1.16519,1.16523,1.16509,1.16509,83000002.0
2007-01-01 21:37:00,1.16528,1.16528,1.16515,1.16519,101699998.0
2007-01-01 21:38:00,1.16523,1.16585,1.16521,1.16585,84900001.0
2007-01-01 21:39:00,1.16597,1.16597,1.16582,1.1659,332900000.0
2007-01-01 21:40:00,1.16588,1.16592,1.1652,1.1652,389100003.0
2007-01-01 21:41:00,1.1652,1.16529,1.16514,1.16514,106800000.0
2007-01-01 21:42:00,1.16513,1.16525,1.16513,1.1652,100800000.0
2007-01-01 21:43:00,1.16514,1.16527,1.16514,1.1652,123200000.0
2007-01-01 21:44:00,1.16504,1.16504,1.16494,1.16494,107900000.0
2007-01-01 21:45:00,1.16495,1.16521,1.16495,1.16518,104999999.0
2007-01-01 21:46:00,1.16526,1.16547,1.16517,1.16543,213099999.0
2007-01-01 21:47:00,1.16543,1.16554,1.16542,1.16542,185300000.0
2007-01-01 21:48:00,1.16548,1.16554,1.16546,1.1655,107400002.0
2007-01-01 21:49:00,1.16543,1.16557,1.16539,1.16553,108000002.0
2007-01-01 21:50:00,1.16557,1.16557,1.16548,1.1655,48800000.0
2007-01-01 21:51:00,1.16551,1.16553,1.16535,1.16535,132699999.0
2007-01-01 21:52:00,1.16603,1.16625,1.16603,1.16625,121600003.0
2007-01-01 21:53:00,1.16617,1.16625,1.16604,1.16608,236400000.0
2007-01-01 21:54:00,1.16613,1.16627,1.16613,1.16623,120400001.0
2007-01-01 21:55:00,1.16622,1.16622,1.166,1.1661,131300002.0
2007-01-01 21:56:00,1.16612,1.16614,1.16604,1.16614,195800000.0
2007-01-01 21:57:00,1.16607,1.16616,1.166,1.166,17500000.0
2007-01-01 21:58:00,1.16612,1.16616,1.16603,1.16612,104500001.0
2007-01-01 21:59:00,1.1661,1.1663,1.16609,1.16612,141200002.0
2007-01-01 22:00:00,1.16615,1.16628,1.16607,1.1662,228999999.0
2007-01-01 22:01:00,1.16617,1.16624,1.16545,1.16545,83100001.0
2007-01-01 22:02:00,1.16539,1.1656,1.16539,1.1655,365100001.0
2007-01-01 22:03:00,1.16544,1.16554,1.16539,1.16548,122000001.0
2007-01-01 22:04:00,1.16553,1.16607,1.16548,1.16607,126700000.0
2007-01-01 22:05:00,1.16615,1.16628,1.16615,1.16615,95799999.0
2007-01-01 22:06:00,1.16605,1.16623,1.16604,1.16618,224899999.0
2007-01-01 22:07:00,1.1662,1.1662,1.16598,1.16612,79700001.0
2007-01-01 22:08:00,1.16612,1.1662,1.16603,1.16603,165899998.0
2007-01-01 22:09:00,1.16597,1.1662,1.16597,1.1662,98699999.0
2007-01-01 22:10:00,1.16627,1.16629,1.16605,1.16624,68400001.0
2007-01-01 22:11:00,1.16615,1.16615,1.16606,1.16608,79500002.0
2007-01-01 22:12:00,1.16614,1.1662,1.16605,1.16617,152200003.0
2007-01-01 22:13:00,1.16615,1.1663,1.16615,1.16622,64000001.0
2007-01-01 22:14:00,1.16614,1.16615,1.16606,1.16606,85700000.0
2007-01-01 22:15:00,1.16611,1.16622,1.16611,1.16615,133200002.0
2007-01-01 22:16:00,1.16613,1.1662,1.16605,1.16617,105599999.0
2007-01-01 22:17:00,1.16608,1.16617,1.16601,1.16612,107800000.0
2007-01-01 22:18:00,1.16603,1.1661,1.16593,1.16593,40100000.0
2007-01-01 22:19:00,1.16601,1.16613,1.16587,1.1661,86100000.0
2007-01-01 22:20:00,1.16606,1.16623,1.16601,1.16604,126699997.0
2007-01-01 22:21:00,1.16607,1.16611,1.16598,1.16603,188000000.0
2007-01-01 22:22:00,1.16604,1.16618,1.1659,1.1659,117299999.0
2007-01-01 22:23:00,1.16592,1.16605,1.16592,1.166,113499999.0
2007-01-01 22:24:00,1.16611,1.16622,1.16606,1.16622,186300001.0
2007-01-01 22:25:00,1.16613,1.16614,1.16603,1.1661,119800000.0
2007-01-01 22:26:00,1.16612,1.1662,1.16603,1.16603,86099999.0
2007-01-01 22:27:00,1.1661,1.16621,1.16605,1.16608,424300001.0
2007-01-01 22:28:00,1.16612,1.16612,1.16603,1.16603,26500000.0
2007-01-01 22:29:00,1.16607,1.16617,1.16597,1.16597,199800002.0
2007-01-01 22:30:00,1.16611,1.16617,1.166,1.16611,93100001.0
2007-01-01 22:31:00,1.16621,1.16626,1.16605,1.16611,164400000.0
2007-01-01 22:32:00,1.16604,1.16613,1.16597,1.16597,69799999.0
2007-01-01 22:33:00,1.16596,1.16615,1.16596,1.16612,114390000.0
2007-01-01 22:34:00,1.16614,1.16622,1.16604,1.16612,221700002.0
2007-01-01 22:35:00,1.16604,1.16619,1.16595,1.16611,93899999.0
2007-01-01 22:36:00,1.16606,1.16611,1.16593,1.16611,161399998.0
2007-01-01 22:37:00,1.16603,1.16613,1.16598,1.16608,129900000.0
2007-01-01 22:38:00,1.16607,1.16619,1.16591,1.16606,72600000.0
2007-01-01 22:39:00,1.16615,1.16615,1.16603,1.16605,142499998.0
2007-01-01 22:40:00,1.16615,1.16629,1.16608,1.16608,66700000.0
2007-01-01 22:41:00,1.16613,1.16613,1.16601,1.16611,85599999.0
2007-01-01 22:42:00,1.16611,1.16611,1.166,1.166,55099999.0
2007-01-01 22:43:00,1.16608,1.16618,1.1659,1.166,300699998.0
2007-01-01 22:44:00,1.16601,1.16618,1.16591,1.16606,191199998.0
2007-01-01 22:45:00,1.16613,1.16616,1.16598,1.16616,129499999.0
2007-01-01 22:46:00,1.166,1.16614,1.166,1.16611,129799996.0
2007-01-01 22:47:00,1.16598,1.16598,1.16587,1.16587,76100001.0
2007-01-01 22:48:00,1.16609,1.16617,1.16607,1.16609,43000000.0
2007-01-01 22:49:00,1.16608,1.16625,1.16608,1.16616,125800000.0
2007-01-01 22:50:00,1.16612,1.16618,1.16599,1.16599,57599999.0
2007-01-01 22:51:00,1.16608,1.16625,1.16603,1.16621,152400001.0
2007-01-01 22:52:00,1.16618,1.16618,1.16596,1.16596,126099999.0
2007-01-01 22:53:00,1.16599,1.16613,1.16599,1.16605,177400001.0
2007-01-01 22:54:00,1.16607,1.16613,1.16603,1.16604,117399998.0
2007-01-01 22:55:00,1.16601,1.1662,1.166,1.16605,217899998.0
2007-01-01 22:56:00,1.16611,1.16611,1.1657,1.16581,157300000.0
2007-01-01 22:57:00,1.16577,1.16582,1.16569,1.16573,160700000.0
2007-01-01 22:58:00,1.16612,1.16616,1.16605,1.16606,97300002.0
2007-01-01 22:59:00,1.16596,1.166,1.16565,1.16567,108400002.0
2007-01-01 23:00:00,1.16575,1.1659,1.16575,1.1659,27800000.0
2007-01-01 23:01:00,1.16618,1.16625,1.16616,1.16625,69300000.0
2007-01-01 23:02:00,1.16592,1.16596,1.16559,1.16559,138699999.0
2007-01-01 23:03:00,1.16547,1.16547,1.16538,1.16538,90599998.0
2007-01-01 23:04:00,1.16528,1.1654,1.16525,1.16527,194299998.0
2007-01-01 23:05:00,1.16532,1.16534,1.16517,1.16522,110200001.0
2007-01-01 23:06:00,1.16524,1.16543,1.16524,1.16538,114800004.0
2007-01-01 23:07:00,1.16543,1.16556,1.1654,1.16556,95499999.0
2007-01-01 23:08:00,1.16555,1.16565,1.16539,1.16565,138600002.0
2007-01-01 23:09:00,1.16562,1.16562,1.16541,1.16555,73499999.0
2007-01-01 23:10:00,1.16559,1.16559,1.16538,1.16543,154800000.0
2007-01-01 23:11:00,1.16551,1.16551,1.16539,1.16551,144799997.0
2007-01-01 23:12:00,1.16536,1.16536,1.16522,1.16531,64800000.0
2007-01-01 23:13:00,1.16537,1.16554,1.16537,1.16554,79800000.0
2007-01-01 23:14:00,1.16543,1.16567,1.16543,1.16564,96500001.0
2007-01-01 23:15:00,1.16573,1.16578,1.16565,1.16565,141899998.0
2007-01-01 23:16:00,1.16562,1.16575,1.16562,1.16572,117499999.0
2007-01-01 23:17:00,1.16573,1.16585,1.16552,1.16552,117499998.0
2007-01-01 23:18:00,1.16548,1.16553,1.16538,1.16553,55000000.0
2007-01-01 23:19:00,1.1654,1.16548,1.16534,1.16536,76900000.0
2007-01-01 23:20:00,1.16532,1.16532,1.16523,1.16523,21500001.0
2007-01-01 23:21:00,1.1652,1.16531,1.1652,1.16529,149899996.0
2007-01-01 23:22:00,1.16518,1.16563,1.16518,1.16551,102300003.0
2007-01-01 23:23:00,1.16543,1.16558,1.16543,1.16549,169900001.0
2007-01-01 23:24:00,1.16555,1.16565,1.16555,1.16561,88000001.0
2007-01-01 23:25:00,1.16573,1.16573,1.16548,1.16554,95500001.0
2007-01-01 23:26:00,1.16547,1.16555,1.1654,1.1655,166500001.0
2007-01-01 23:27:00,1.16552,1.16552,1.1654,1.16542,141800001.0
2007-01-01 23:28:00,1.16537,1.16547,1.16532,1.16532,149300001.0
2007-01-01 23:29:00,1.16542,1.16557,1.16542,1.16542,35200000.0
2007-01-01 23:30:00,1.16533,1.16544,1.16525,1.16532,89300000.0
2007-01-01 23:31:00,1.16517,1.16524,1.16515,1.16515,80499999.0
2007-01-01 23:32:00,1.16516,1.16537,1.16512,1.16537,99000000.0
2007-01-01 23:33:00,1.16532,1.16542,1.16527,1.16542,122700005.0
2007-01-01 23:34:00,1.16535,1.16541,1.16521,1.16541,100200001.0
2007-01-01 23:35:00,1.16522,1.16536,1.1652,1.16529,98400000.0
2007-01-01 23:36:00,1.1653,1.1653,1.16511,1.16518,55000000.0
2007-01-01 23:37:00,1.16514,1.16523,1.16514,1.1652,31700000.0
2007-01-01 23:38:00,1.16525,1.16527,1.16512,1.16522,53900000.0
2007-01-01 23:39:00,1.16549,1.16559,1.16543,1.16552,101899997.0
2007-01-01 23:40:00,1.16543,1.16543,1.1653,1.1653,4800000.0
2007-01-01 23:41:00,1.16532,1.16535,1.16517,1.16517,121900001.0
2007-01-01 23:42:00,1.16534,1.16545,1.1652,1.16544,87600000.0
2007-01-01 23:43:00,1.16564,1.16571,1.16547,1.1656,68800000.0
2007-01-01 23:44:00,1.16563,1.1658,1.16563,1.16571,111699998.0
2007-01-01 23:45:00,1.16581,1.16581,1.16558,1.16567,58900000.0
2007-01-01 23:46:00,1.1656,1.16562,1.16542,1.16542,84200000.0
2007-01-01 23:47:00,1.16533,1.16547,1.16533,1.16545,51200000.0
2007-01-01 23:48:00,1.16546,1.16553,1.1654,1.16545,140800002.0
2007-01-01 23:49:00,1.16539,1.16554,1.16538,1.16538,81100000.0
2007-01-01 23:50:00,1.1653,1.16541,1.1652,1.16539,85200001.0
2007-01-01 23:51:00,1.16545,1.16546,1.16528,1.16538,97600001.0
2007-01-01 23:52:00,1.16537,1.16551,1.16537,1.16542,76000003.0
2007-01-01 23:53:00,1.16544,1.16546,1.16526,1.1653,68000000.0
2007-01-01 23:54:00,1.16525,1.16532,1.16522,1.16523,91300000.0
2007-01-01 23:55:00,1.1652,1.16532,1.1652,1.1653,116700001.0
2007-01-01 23:56:00,1.16516,1.16532,1.16516,1.16524,70999999.0
2007-01-01 23:57:00,1.16522,1.16528,1.16522,1.16528,2400000.0
2007-01-01 23:58:00,1.1655,1.1655,1.16517,1.1653,157100003.0
2007-01-01 23:59:00,1.16542,1.16542,1.16521,1.16521,84000001.0
2007-01-02 00:00:00,1.1653,1.16551,1.1653,1.16535,149400003.0
2007-01-02 00:01:00,1.1652,1.16531,1.16518,1.16523,206900001.0
2007-01-02 00:02:00,1.16527,1.16556,1.16527,1.16543,75500000.0
2007-01-02 00:03:00,1.16521,1.1653,1.16517,1.16522,46300000.0
2007-01-02 00:04:00,1.16527,1.16548,1.16527,1.16541,101500000.0
2007-01-02 00:05:00,1.16529,1.16547,1.16529,1.16547,47300000.0
2007-01-02 00:06:00,1.16526,1.16531,1.1652,1.16523,221999999.0
2007-01-02 00:07:00,1.16516,1.16524,1.16508,1.16516,126400004.0
2007-01-02 00:08:00,1.1652,1.1657,1.16516,1.1657,76600002.0
2007-01-02 00:09:00,1.1654,1.16546,1.16527,1.16532,88200001.0
2007-01-02 00:10:00,1.16541,1.16567,1.16541,1.16567,99099999.0
2007-01-02 00:11:00,1.16578,1.16583,1.16572,1.16583,83499999.0
2007-01-02 00:12:00,1.1657,1.1657,1.1654,1.16565,125500000.0
2007-01-02 00:13:00,1.16558,1.1657,1.16552,1.1657,47000000.0
2007-01-02 00:14:00,1.16558,1.16558,1.16522,1.16538,85400001.0
2007-01-02 00:15:00,1.16535,1.16535,1.16508,1.16508,141300000.0
2007-01-02 00:16:00,1.16511,1.16517,1.16499,1.16503,35900000.0
2007-01-02 00:17:00,1.16495,1.16536,1.16484,1.16484,164500003.0
2007-01-02 00:18:00,1.1646,1.16464,1.16393,1.16393,83600001.0
2007-01-02 00:19:00,1.16409,1.16432,1.16388,1.16432,62800000.0
2007-01-02 00:20:00,1.16411,1.1642,1.16392,1.16416,92799999.0
2007-01-02 00:21:00,1.16408,1.16419,1.16405,1.16415,93600000.0
2007-01-02 00:22:00,1.1642,1.1642,1.16386,1.16395,139699998.0
2007-01-02 00:23:00,1.16406,1.16414,1.16385,1.16414,116800000.0
2007-01-02 00:24:00,1.16418,1.1642,1.16403,1.16403,128599997.0
2007-01-02 00:25:00,1.16395,1.16446,1.16392,1.1641,161399999.0
2007-01-02 00:26:00,1.16405,1.16405,1.16389,1.16389,20900000.0
2007-01-02 00:27:00,1.16392,1.16392,1.1638,1.16387,82900001.0
2007-01-02 00:28:00,1.16393,1.16407,1.16383,1.16407,101700000.0
2007-01-02 00:29:00,1.16403,1.16406,1.16396,1.16396,107799998.0
2007-01-02 00:30:00,1.1639,1.16416,1.1639,1.16416,44400001.0
2007-01-02 00:31:00,1.16414,1.16414,1.16385,1.16385,99599998.0
2007-01-02 00:32:00,1.16395,1.16415,1.16395,1.1641,184099999.0
2007-01-02 00:33:00,1.16407,1.16419,1.16381,1.16389,72800000.0
2007-01-02 00:34:00,1.16393,1.16428,1.16387,1.16423,99800000.0
2007-01-02 00:35:00,1.16455,1.16459,1.1643,1.16454,115000001.0
2007-01-02 00:36:00,1.16455,1.16456,1.16409,1.16409,129900001.0
2007-01-02 00:37:00,1.16428,1.16457,1.16428,1.16444,59599999.0
2007-01-02 00:38:00,1.16441,1.16441,1.16404,1.16406,86600000.0
2007-01-02 00:39:00,1.16411,1.16411,1.16393,1.16398,106500001.0
2007-01-02 00:40:00,1.16414,1.16433,1.16414,1.16424,45399999.0
2007-01-02 00:41:00,1.16418,1.16432,1.16411,1.16432,55500001.0
2007-01-02 00:42:00,1.16432,1.16439,1.16396,1.16403,126699998.0
2007-01-02 00:43:00,1.16406,1.16428,1.16396,1.1642,72400000.0
2007-01-02 00:44:00,1.1641,1.16422,1.16406,1.16417,124600002.0
2007-01-02 00:45:00,1.16422,1.16427,1.16412,1.16427,95000002.0
2007-01-02 00:46:00,1.16415,1.16431,1.16414,1.16431,84000001.0
2007-01-02 00:47:00,1.1642,1.1642,1.1639,1.16392,125299999.0
2007-01-02 00:48:00,1.16386,1.16412,1.16376,1.16407,123200002.0
2007-01-02 00:49:00,1.16408,1.16416,1.16407,1.16407,16800000.0
2007-01-02 00:50:00,1.16415,1.16423,1.16403,1.16403,138299998.0
2007-01-02 00:51:00,1.16402,1.16422,1.16399,1.16421,174900003.0
2007-01-02 00:52:00,1.16418,1.16431,1.16411,1.1643,143199998.0
2007-01-02 00:53:00,1.16425,1.16437,1.1642,1.16437,108100001.0
2007-01-02 00:54:00,1.16438,1.16438,1.16396,1.16401,58100000.0
2007-01-02 00:55:00,1.16397,1.16403,1.1639,1.16403,60300000.0
2007-01-02 00:56:00,1.16399,1.16414,1.16399,1.16414,80200002.0
2007-01-02 00:57:00,1.16416,1.16429,1.16402,1.16428,169400000.0
2007-01-02 00:58:00,1.16424,1.16444,1.16415,1.16417,131400000.0
2007-01-02 00:59:00,1.16405,1.16407,1.16397,1.16405,64499998.0
2007-01-02 01:00:00,1.16393,1.16433,1.16392,1.16412,151299998.0
2007-01-02 01:01:00,1.164,1.16412,1.16391,1.16393,141899998.0
2007-01-02 01:02:00,1.16392,1.16423,1.16392,1.16413,64100000.0
2007-01-02 01:03:00,1.16417,1.1643,1.16388,1.16415,148800001.0
2007-01-02 01:04:00,1.16399,1.16405,1.16393,1.16393,92900001.0
2007-01-02 01:05:00,1.164,1.164,1.16368,1.1638,133600001.0
2007-01-02 01:06:00,1.16373,1.16415,1.16373,1.16415,151099999.0
2007-01-02 01:07:00,1.1644,1.1644,1.16404,1.1642,59100001.0
2007-01-02 01:08:00,1.16422,1.16435,1.16411,1.1642,124500002.0
2007-01-02 01:09:00,1.1641,1.16418,1.1641,1.16413,70000001.0
2007-01-02 01:10:00,1.16421,1.16433,1.16411,1.16427,107900001.0
2007-01-02 01:11:00,1.16445,1.16449,1.16417,1.1642,145100002.0
2007-01-02 01:12:00,1.16421,1.16443,1.16409,1.16443,165800000.0
2007-01-02 01:13:00,1.16437,1.16456,1.16421,1.16456,113000000.0
2007-01-02 01:14:00,1.16447,1.16451,1.16414,1.16414,78700000.0
2007-01-02 01:15:00,1.16418,1.16447,1.16418,1.16424,48000000.0
2007-01-02 01:16:00,1.16426,1.16429,1.16403,1.16403,151700003.0
2007-01-02 01:17:00,1.1639,1.16448,1.1639,1.16448,57000000.0
2007-01-02 01:18:00,1.1645,1.1645,1.16426,1.16444,135600001.0
2007-01-02 01:19:00,1.16442,1.16444,1.16404,1.16415,115800003.0
2007-01-02 01:20:00,1.16415,1.1645,1.16415,1.1645,73999998.0
2007-01-02 01:21:00,1.16433,1.16443,1.16402,1.16443,139500002.0
2007-01-02 01:22:00,1.16452,1.16455,1.16427,1.16437,111799999.0
2007-01-02 01:23:00,1.16444,1.16445,1.16427,1.16427,78000000.0
2007-01-02 01:24:00,1.16434,1.16444,1.16418,1.16429,98100000.0
2007-01-02 01:25:00,1.1644,1.16449,1.16414,1.16423,111200001.0
2007-01-02 01:26:00,1.16416,1.16416,1.16406,1.16406,41600000.0
2007-01-02 01:27:00,1.16405,1.16446,1.16394,1.16446,114299999.0
2007-01-02 01:28:00,1.16436,1.16449,1.16429,1.16429,69599999.0
2007-01-02 01:29:00,1.16455,1.16465,1.16432,1.16449,144099999.0
2007-01-02 01:30:00,1.16449,1.16453,1.16442,1.16444,205700000.0
2007-01-02 01:31:00,1.16455,1.16455,1.16421,1.16431,90799999.0
2007-01-02 01:32:00,1.1643,1.16453,1.1642,1.16448,75000001.0
2007-01-02 01:33:00,1.16437,1.16448,1.16422,1.16425,87699998.0
2007-01-02 01:34:00,1.16447,1.16465,1.16432,1.16432,166799999.0
2007-01-02 01:35:00,1.16415,1.16456,1.16411,1.16412,160199998.0
2007-01-02 01:36:00,1.16412,1.16439,1.16412,1.16433,60600001.0
2007-01-02 01:37:00,1.16435,1.16438,1.16403,1.16421,179999999.0
2007-01-02 01:38:00,1.16443,1.1646,1.16432,1.16441,144500000.0
2007-01-02 01:39:00,1.16447,1.16447,1.16416,1.16437,84200000.0
2007-01-02 01:40:00,1.16417,1.16437,1.16407,1.16437,63800001.0
2007-01-02 01:41:00,1.16445,1.16455,1.16423,1.16434,81800001.0
2007-01-02 01:42:00,1.16433,1.16438,1.16425,1.16438,51000000.0
2007-01-02 01:43:00,1.16436,1.16478,1.16436,1.1647,118199999.0
2007-01-02 01:44:00,1.16461,1.1647,1.16461,1.16462,39300000.0
2007-01-02 01:45:00,1.16457,1.16457,1.16431,1.16437,14600000.0
2007-01-02 01:46:00,1.16423,1.16457,1.16423,1.16453,56199999.0
2007-01-02 01:47:00,1.16422,1.16457,1.16422,1.16454,164600003.0
2007-01-02 01:48:00,1.16442,1.16448,1.16423,1.1643,85299999.0
2007-01-02 01:49:00,1.16437,1.16445,1.16423,1.16427,68199999.0
2007-01-02 01:50:00,1.16438,1.16454,1.16438,1.16442,72599998.0
2007-01-02 01:51:00,1.16427,1.16439,1.16418,1.16434,143599999.0
2007-01-02 01:52:00,1.16428,1.16441,1.16422,1.16441,55600000.0
2007-01-02 01:53:00,1.16432,1.16432,1.16418,1.16422,109200001.0
2007-01-02 01:54:00,1.16427,1.16436,1.1642,1.16428,144800003.0
2007-01-02 01:55:00,1.1639,1.16432,1.1639,1.16429,102400000.0
2007-01-02 01:56:00,1.1645,1.16454,1.16384,1.16384,108600001.0
2007-01-02 01:57:00,1.16387,1.16448,1.16387,1.16447,130200000.0
2007-01-02 01:58:00,1.16442,1.16442,1.16399,1.16407,103800002.0
2007-01-02 01:59:00,1.1642,1.16444,1.164,1.164,172100005.0
2007-01-02 02:00:00,1.16407,1.16437,1.16405,1.16405,186800000.0
2007-01-02 02:01:00,1.16417,1.16436,1.16417,1.16436,11200000.0
2007-01-02 02:02:00,1.16445,1.16453,1.16434,1.16451,130700001.0
2007-01-02 02:03:00,1.16449,1.16466,1.16444,1.16463,109900002.0
2007-01-02 02:04:00,1.1645,1.16459,1.16437,1.16443,101799999.0
2007-01-02 02:05:00,1.16448,1.16458,1.16428,1.16445,99900002.0
2007-01-02 02:06:00,1.16433,1.16463,1.16415,1.16455,113300001.0
2007-01-02 02:07:00,1.16455,1.16455,1.16424,1.16425,55900000.0
2007-01-02 02:08:00,1.16425,1.16435,1.16419,1.16419,165800002.0
2007-01-02 02:09:00,1.16422,1.16445,1.16422,1.1644,97100000.0
2007-01-02 02:10:00,1.16432,1.1645,1.16432,1.1644,75199999.0
2007-01-02 02:11:00,1.16442,1.16465,1.16442,1.16462,150799998.0
2007-01-02 02:12:00,1.16462,1.16462,1.16427,1.16438,147100002.0
2007-01-02 02:13:00,1.16442,1.16455,1.16436,1.16447,76100001.0
2007-01-02 02:14:00,1.16435,1.16459,1.16435,1.16442,195599999.0
2007-01-02 02:15:00,1.16462,1.16465,1.16435,1.16435,112899998.0
2007-01-02 02:16:00,1.16428,1.16462,1.16427,1.16462,131300002.0
2007-01-02 02:17:00,1.16448,1.16452,1.16419,1.16419,114500001.0
2007-01-02 02:18:00,1.16425,1.16454,1.16421,1.16442,163000002.0
2007-01-02 02:19:00,1.1643,1.1647,1.1643,1.16453,80400002.0
2007-01-02 02:20:00,1.16438,1.16495,1.16437,1.1648,47999999.0
2007-01-02 02:21:00,1.1646,1.1646,1.16435,1.16437,88700000.0
2007-01-02 02:22:00,1.1645,1.16468,1.16433,1.16468,138300000.0
2007-01-02 02:23:00,1.16449,1.16468,1.16438,1.16447,131500002.0
2007-01-02 02:24:00,1.16441,1.16441,1.16416,1.16432,83400000.0
2007-01-02 02:25:00,1.16419,1.1643,1.16409,1.16409,35800001.0
2007-01-02 02:26:00,1.16447,1.16455,1.16421,1.16432,123700002.0
2007-01-02 02:27:00,1.16425,1.16429,1.16406,1.16413,206299999.0
2007-01-02 02:28:00,1.16396,1.16406,1.1638,1.16396,123300000.0
2007-01-02 02:29:00,1.16397,1.16414,1.16367,1.16367,85399999.0
2007-01-02 02:30:00,1.16402,1.16406,1.16387,1.16396,106100002.0
2007-01-02 02:31:00,1.16396,1.16415,1.16391,1.16392,143700005.0
2007-01-02 02:32:00,1.16389,1.16399,1.16383,1.16383,113700000.0
2007-01-02 02:33:00,1.16385,1.16393,1.16365,1.16367,125800000.0
2007-01-02 02:34:00,1.16371,1.16417,1.16371,1.16408,47999999.0
2007-01-02 02:35:00,1.16408,1.16414,1.16369,1.16388,88699998.0
2007-01-02 02:36:00,1.1639,1.16399,1.16373,1.16387,110700001.0
2007-01-02 02:37:00,1.16365,1.16378,1.16361,1.16371,69199999.0
2007-01-02 02:38:00,1.1638,1.16386,1.16355,1.16365,88799998.0
2007-01-02 02:39:00,1.16365,1.16377,1.16359,1.16359,61400000.0
2007-01-02 02:40:00,1.16359,1.16369,1.16349,1.16369,142400001.0
2007-01-02 02:41:00,1.16344,1.16364,1.16333,1.16339,144499997.0
2007-01-02 02:42:00,1.16338,1.16372,1.16338,1.16346,168200001.0
2007-01-02 02:43:00,1.16328,1.16384,1.16316,1.1638,120099997.0
2007-01-02 02:44:00,1.16358,1.16358,1.16325,1.16331,137800000.0
2007-01-02 02:45:00,1.16322,1.16337,1.16307,1.1632,113500001.0
2007-01-02 02:46:00,1.16326,1.1634,1.1632,1.16332,54200000.0
2007-01-02 02:47:00,1.16321,1.16321,1.16307,1.16307,53600001.0
2007-01-02 02:48:00,1.16317,1.16335,1.16317,1.1633,89999997.0
2007-01-02 02:49:00,1.16313,1.16333,1.16299,1.16299,85800001.0
2007-01-02 02:50:00,1.16305,1.16305,1.16288,1.16288,89000002.0
2007-01-02 02:51:00,1.16306,1.16342,1.16306,1.16326,59999999.0
2007-01-02 02:52:00,1.16315,1.16351,1.16306,1.1635,88899999.0
2007-01-02 02:53:00,1.16342,1.16352,1.1632,1.16331,177499998.0
2007-01-02 02:54:00,1.16323,1.16359,1.16315,1.16324,152900003.0
2007-01-02 02:55:00,1.16343,1.16345,1.16328,1.16328,93700000.0
2007-01-02 02:56:00,1.16329,1.16372,1.16329,1.16354,42700000.0
2007-01-02 02:57:00,1.16352,1.16352,1.16317,1.16325,194099998.0
2007-01-02 02:58:00,1.1632,1.16351,1.1632,1.16349,141100002.0
2007-01-02 02:59:00,1.16344,1.16355,1.16314,1.16355,65700000.0
2007-01-02 03:00:00,1.16332,1.16349,1.1631,1.1632,25300000.0
2007-01-02 03:01:00,1.16313,1.16344,1.16307,1.16344,134200002.0
2007-01-02 03:02:00,1.16348,1.16354,1.16306,1.16348,155790001.0
2007-01-02 03:03:00,1.16348,1.16353,1.16312,1.16326,127499999.0
2007-01-02 03:04:00,1.1632,1.16336,1.1631,1.16324,58000000.0
2007-01-02 03:05:00,1.1633,1.16345,1.16326,1.16333,128489998.0
2007-01-02 03:06:00,1.16335,1.16356,1.16325,1.16351,119500001.0
2007-01-02 03:07:00,1.16348,1.1635,1.16318,1.1635,60200000.0
2007-01-02 03:08:00,1.16319,1.16334,1.16315,1.16326,131899998.0
2007-01-02 03:09:00,1.16344,1.16355,1.16327,1.16327,36500000.0
2007-01-02 03:10:00,1.1633,1.16352,1.16317,1.16317,109800001.0
2007-01-02 03:11:00,1.1631,1.16325,1.1631,1.1631,120100003.0
2007-01-02 03:12:00,1.16323,1.16331,1.16316,1.16324,185000002.0
2007-01-02 03:13:00,1.16341,1.16341,1.1632,1.16328,113999999.0
2007-01-02 03:14:00,1.1634,1.16353,1.16331,1.16331,154900002.0
2007-01-02 03:15:00,1.16347,1.16348,1.163,1.16303,70899998.0
2007-01-02 03:16:00,1.16327,1.16345,1.1632,1.16345,124600003.0
2007-01-02 03:17:00,1.1634,1.16352,1.16331,1.16343,119200002.0
2007-01-02 03:18:00,1.1635,1.1635,1.16317,1.16317,95100001.0
2007-01-02 03:19:00,1.1631,1.16324,1.1631,1.16315,62100001.0
2007-01-02 03:20:00,1.16327,1.16335,1.16324,1.16328,142699999.0
2007-01-02 03:21:00,1.16331,1.16336,1.16306,1.16323,122300000.0
2007-01-02 03:22:00,1.1633,1.16341,1.16303,1.16303,184999998.0
2007-01-02 03:23:00,1.16337,1.16349,1.16319,1.16329,110999999.0
2007-01-02 03:24:00,1.1633,1.16343,1.1631,1.16325,103799999.0
2007-01-02 03:25:00,1.16318,1.16337,1.16318,1.16334,84900001.0
2007-01-02 03:26:00,1.16333,1.16333,1.16309,1.1631,156999997.0
2007-01-02 03:27:00,1.16322,1.16322,1.16299,1.1631,66199999.0
2007-01-02 03:28:00,1.16302,1.16319,1.16302,1.16314,118500000.0
2007-01-02 03:29:00,1.16314,1.1632,1.16301,1.16307,121100002.0
2007-01-02 03:30:00,1.16329,1.16342,1.16326,1.16327,203099999.0
2007-01-02 03:31:00,1.16327,1.16334,1.16314,1.16321,83000001.0
2007-01-02 03:32:00,1.1633,1.16334,1.16309,1.16309,126500002.0
2007-01-02 03:33:00,1.16294,1.16316,1.16294,1.16316,27099999.0
2007-01-02 03:34:00,1.16325,1.16325,1.16305,1.16316,98200000.0
2007-01-02 03:35:00,1.16318,1.16344,1.16292,1.16292,78899998.0
2007-01-02 03:36:00,1.1631,1.1633,1.16291,1.1633,54100000.0
2007-01-02 03:37:00,1.16332,1.16334,1.16311,1.16328,99200001.0
2007-01-02 03:38:00,1.1632,1.16322,1.16319,1.16319,58000000.0
2007-01-02 03:39:00,1.16315,1.16343,1.16315,1.16336,161400001.0
2007-01-02 03:40:00,1.16343,1.16356,1.16305,1.16305,123200001.0
2007-01-02 03:41:00,1.16314,1.16344,1.16314,1.16331,128699999.0
2007-01-02 03:42:00,1.16319,1.16329,1.16312,1.16314,151000002.0
2007-01-02 03:43:00,1.16358,1.16358,1.16342,1.16342,75300001.0
2007-01-02 03:44:00,1.1633,1.16341,1.16308,1.16308,75600000.0
2007-01-02 03:45:00,1.16341,1.16349,1.16313,1.1633,151800001.0
2007-01-02 03:46:00,1.16345,1.1635,1.16324,1.16336,121700003.0
2007-01-02 03:47:00,1.16343,1.16346,1.16334,1.16346,144299999.0
2007-01-02 03:48:00,1.16342,1.16343,1.16302,1.16302,123799998.0
2007-01-02 03:49:00,1.16298,1.163,1.16293,1.163,39200000.0
2007-01-02 03:50:00,1.16317,1.16343,1.16317,1.16343,45199999.0
2007-01-02 03:51:00,1.1633,1.1633,1.16298,1.16298,89100001.0
2007-01-02 03:52:00,1.16289,1.1632,1.16289,1.16315,126600000.0
2007-01-02 03:53:00,1.16319,1.16319,1.16262,1.16262,111699999.0
2007-01-02 03:54:00,1.16259,1.16321,1.16259,1.16321,111900000.0
2007-01-02 03:55:00,1.1631,1.16335,1.16299,1.16318,135799998.0
2007-01-02 03:56:00,1.16312,1.16319,1.16277,1.16318,95199999.0
2007-01-02 03:57:00,1.16333,1.16333,1.16298,1.16312,154200000.0
2007-01-02 03:58:00,1.16325,1.16333,1.163,1.16322,141900001.0
2007-01-02 03:59:00,1.16323,1.1634,1.16322,1.16324,104899998.0
2007-01-02 04:00:00,1.16313,1.16313,1.16294,1.16296,88000000.0
2007-01-02 04:01:00,1.16295,1.16306,1.16291,1.16291,148100001.0
2007-01-02 04:02:00,1.16315,1.16336,1.16315,1.1632,63000001.0
2007-01-02 04:03:00,1.16311,1.16329,1.16297,1.16324,91699998.0
2007-01-02 04:04:00,1.16334,1.16339,1.16301,1.16303,197200000.0
2007-01-02 04:05:00,1.16332,1.16332,1.16282,1.16331,108400003.0
2007-01-02 04:06:00,1.16335,1.16342,1.16311,1.16327,187300000.0
2007-01-02 04:07:00,1.16336,1.1634,1.16305,1.16309,82600000.0
2007-01-02 04:08:00,1.16332,1.16336,1.16297,1.16301,127000001.0
2007-01-02 04:09:00,1.16297,1.16341,1.16291,1.16322,142100002.0
2007-01-02 04:10:00,1.16343,1.16343,1.16311,1.16313,193400000.0
2007-01-02 04:11:00,1.16327,1.16345,1.16302,1.16326,156700001.0
2007-01-02 04:12:00,1.1632,1.16356,1.16319,1.16356,106100001.0
2007-01-02 04:13:00,1.16347,1.16352,1.16317,1.16337,210900000.0
2007-01-02 04:14:00,1.1633,1.16344,1.1632,1.16328,76300001.0
2007-01-02 04:15:00,1.16339,1.16355,1.16319,1.16354,74100001.0
2007-01-02 04:16:00,1.16352,1.16352,1.1632,1.16334,133599998.0
2007-01-02 04:17:00,1.16323,1.16339,1.1631,1.16338,138799998.0
2007-01-02 04:18:00,1.16347,1.16347,1.1633,1.16333,128800003.0
2007-01-02 04:19:00,1.16326,1.1634,1.16312,1.1633,154100000.0
2007-01-02 04:20:00,1.16327,1.16327,1.16294,1.16294,18100000.0
2007-01-02 04:21:00,1.16288,1.16334,1.16288,1.16328,152199999.0
2007-01-02 04:22:00,1.16311,1.16333,1.16311,1.16329,154100002.0
2007-01-02 04:23:00,1.16306,1.16328,1.16285,1.16295,145499998.0
2007-01-02 04:24:00,1.16285,1.16307,1.16279,1.16283,186400004.0
2007-01-02 04:25:00,1.16289,1.16301,1.16289,1.16301,19400000.0
2007-01-02 04:26:00,1.16327,1.16327,1.16253,1.16255,59300000.0
2007-01-02 04:27:00,1.16254,1.16279,1.16254,1.16279,171400000.0
2007-01-02 04:28:00,1.16278,1.16316,1.16278,1.16309,141000000.0
2007-01-02 04:29:00,1.1631,1.16321,1.163,1.16303,93700001.0
2007-01-02 04:30:00,1.16289,1.16299,1.16278,1.16298,171500003.0
2007-01-02 04:31:00,1.16283,1.16306,1.16281,1.16303,121600001.0
2007-01-02 04:32:00,1.16304,1.16309,1.16275,1.16303,129300002.0
2007-01-02 04:33:00,1.1629,1.16298,1.16252,1.16274,61300000.0
2007-01-02 04:34:00,1.16302,1.16302,1.16259,1.16264,76400001.0
2007-01-02 04:35:00,1.16302,1.16303,1.16255,1.16283,155099999.0
2007-01-02 04:36:00,1.16273,1.163,1.1627,1.16293,114599999.0
2007-01-02 04:37:00,1.16294,1.16307,1.16294,1.16307,76600001.0
2007-01-02 04:38:00,1.16271,1.16291,1.16259,1.16259,66700001.0
2007-01-02 04:39:00,1.16245,1.16276,1.16241,1.16265,77299998.0
2007-01-02 04:40:00,1.16258,1.1628,1.16248,1.16257,136299999.0
2007-01-02 04:41:00,1.16248,1.16293,1.16243,1.16278,96300001.0
2007-01-02 04:42:00,1.16275,1.16289,1.1627,1.16274,141600002.0
2007-01-02 04:43:00,1.16256,1.16308,1.16256,1.16302,101100000.0
2007-01-02 04:44:00,1.16285,1.16285,1.16249,1.1625,94899999.0
2007-01-02 04:45:00,1.1627,1.16277,1.16268,1.16276,109899999.0
2007-01-02 04:46:00,1.16278,1.16287,1.16274,1.16285,108099999.0
2007-01-02 04:47:00,1.16284,1.16297,1.16278,1.16278,55299998.0
2007-01-02 04:48:00,1.16275,1.16314,1.16271,1.16313,52300000.0
2007-01-02 04:49:00,1.16298,1.16307,1.16285,1.16298,130000003.0
2007-01-02 04:50:00,1.16319,1.16319,1.16291,1.16302,141200000.0
2007-01-02 04:51:00,1.16318,1.16318,1.16267,1.16267,111800002.0
2007-01-02 04:52:00,1.16268,1.1631,1.16265,1.16271,200499998.0
2007-01-02 04:53:00,1.16295,1.16298,1.16277,1.16289,196499999.0
2007-01-02 04:54:00,1.16297,1.16307,1.16287,1.16306,103199999.0
2007-01-02 04:55:00,1.1628,1.1629,1.16262,1.1628,99099999.0
2007-01-02 04:56:00,1.1625,1.16268,1.16233,1.16264,245200002.0
2007-01-02 04:57:00,1.16272,1.16287,1.16272,1.16282,46800001.0
2007-01-02 04:58:00,1.16273,1.16286,1.16265,1.16272,70400001.0
2007-01-02 04:59:00,1.16285,1.1629,1.16265,1.1629,91999999.0
2007-01-02 05:00:00,1.16283,1.16318,1.16277,1.16318,66099999.0
2007-01-02 05:01:00,1.16315,1.16323,1.16295,1.16319,33500000.0
2007-01-02 05:02:00,1.1632,1.16331,1.16295,1.16304,52000000.0
2007-01-02 05:03:00,1.16307,1.16322,1.16291,1.16322,91199999.0
2007-01-02 05:04:00,1.16315,1.16321,1.163,1.16316,158900000.0
2007-01-02 05:05:00,1.16313,1.16314,1.16294,1.16305,115400001.0
2007-01-02 05:06:00,1.16306,1.16324,1.16304,1.16304,115200000.0
2007-01-02 05:07:00,1.163,1.16314,1.16275,1.16275,92700000.0
2007-01-02 05:08:00,1.16286,1.16309,1.16277,1.16295,79600001.0
2007-01-02 05:09:00,1.16308,1.16324,1.16305,1.16308,149799999.0
2007-01-02 05:10:00,1.16325,1.16335,1.16297,1.16335,64700000.0
2007-01-02 05:11:00,1.16339,1.16351,1.16324,1.16329,71800001.0
2007-01-02 05:12:00,1.16347,1.16353,1.16312,1.16341,101599999.0
2007-01-02 05:13:00,1.16328,1.16334,1.16309,1.16311,46500000.0
2007-01-02 05:14:00,1.16312,1.1633,1.16312,1.1633,21600000.0
2007-01-02 05:15:00,1.16325,1.16343,1.16315,1.16334,88499999.0
2007-01-02 05:16:00,1.16347,1.16347,1.16306,1.16306,75400002.0
2007-01-02 05:17:00,1.16305,1.16314,1.16305,1.16305,51200000.0
2007-01-02 05:18:00,1.16298,1.16344,1.16296,1.16323,136899997.0
2007-01-02 05:19:00,1.16328,1.16334,1.16317,1.16329,102200000.0
2007-01-02 05:20:00,1.1633,1.16353,1.16319,1.16353,61000000.0
2007-01-02 05:21:00,1.16337,1.16337,1.16323,1.16323,41600000.0
2007-01-02 05:22:00,1.16298,1.16338,1.16292,1.16338,72000000.0
2007-01-02 05:23:00,1.16313,1.16313,1.16274,1.16278,84699999.0
2007-01-02 05:24:00,1.16347,1.16347,1.16314,1.16327,196700001.0
2007-01-02 05:25:00,1.16317,1.16318,1.16307,1.16311,169999997.0
2007-01-02 05:26:00,1.16317,1.16325,1.16301,1.16315,88400001.0
2007-01-02 05:27:00,1.16309,1.16324,1.16309,1.16322,79199999.0
2007-01-02 05:28:00,1.16322,1.16325,1.16301,1.16302,44700001.0
2007-01-02 05:29:00,1.16299,1.16328,1.16299,1.16327,53899999.0
2007-01-02 05:30:00,1.16319,1.16332,1.16305,1.16311,106800001.0
2007-01-02 05:31:00,1.1632,1.16336,1.16305,1.16333,59600000.0
2007-01-02 05:32:00,1.16337,1.16337,1.16307,1.16307,109000001.0
2007-01-02 05:33:00,1.16287,1.16293,1.16282,1.16288,112000000.0
2007-01-02 05:34:00,1.16288,1.16308,1.16284,1.16295,123900000.0
2007-01-02 05:35:00,1.16299,1.16336,1.16299,1.16325,133000001.0
2007-01-02 05:36:00,1.16303,1.1632,1.16289,1.16307,116899998.0
2007-01-02 05:37:00,1.16293,1.1634,1.1628,1.16332,153400002.0
2007-01-02 05:38:00,1.1632,1.16331,1.16299,1.16331,69200001.0
2007-01-02 05:39:00,1.16301,1.16301,1.16288,1.16294,300099996.0
2007-01-02 05:40:00,1.16299,1.16338,1.16299,1.16337,20900000.0
2007-01-02 05:41:00,1.16347,1.1635,1.16305,1.16305,101700001.0
2007-01-02 05:42:00,1.16355,1.1636,1.16321,1.16322,30600000.0
2007-01-02 05:43:00,1.16357,1.16371,1.16336,1.16371,170300000.0
2007-01-02 05:44:00,1.16338,1.16355,1.16335,1.16341,134200002.0
2007-01-02 05:45:00,1.16324,1.1637,1.16324,1.1635,124600001.0
2007-01-02 05:46:00,1.16365,1.1637,1.16315,1.16315,122600000.0
2007-01-02 05:47:00,1.16332,1.16373,1.16332,1.16337,108600001.0
2007-01-02 05:48:00,1.16342,1.1638,1.16342,1.16358,57699999.0
2007-01-02 05:49:00,1.16354,1.16359,1.16332,1.16333,174800000.0
2007-01-02 05:50:00,1.16337,1.16355,1.16324,1.1634,127000003.0
2007-01-02 05:51:00,1.16326,1.16379,1.16326,1.16375,37700000.0
2007-01-02 05:52:00,1.16387,1.16387,1.16338,1.16359,204200000.0
2007-01-02 05:53:00,1.1638,1.1638,1.16345,1.16352,169600001.0
2007-01-02 05:54:00,1.16362,1.16362,1.16331,1.16331,71300000.0
2007-01-02 05:55:00,1.1633,1.16346,1.1633,1.16344,96299998.0
2007-01-02 05:56:00,1.16333,1.16342,1.16333,1.16334,40299999.0
2007-01-02 05:57:00,1.16336,1.16345,1.16334,1.16334,135300001.0
2007-01-02 05:58:00,1.16335,1.16346,1.16335,1.16342,122300000.0
2007-01-02 05:59:00,1.16341,1.16341,1.16312,1.16322,73200000.0
2007-01-02 06:00:00,1.16342,1.16349,1.16324,1.16336,110400000.0
2007-01-02 06:01:00,1.16342,1.16363,1.16333,1.16338,172900000.0
2007-01-02 06:02:00,1.16328,1.1637,1.16325,1.1637,44500001.0
2007-01-02 06:03:00,1.16358,1.16369,1.16338,1.16347,96999997.0
2007-01-02 06:04:00,1.1635,1.1636,1.16336,1.16352,237300005.0
2007-01-02 06:05:00,1.16353,1.16376,1.16335,1.16343,90300003.0
2007-01-02 06:06:00,1.16347,1.16353,1.16327,1.16333,186499997.0
2007-01-02 06:07:00,1.16343,1.16365,1.16318,1.16343,98100001.0
2007-01-02 06:08:00,1.1633,1.16363,1.16319,1.16363,128600001.0
2007-01-02 06:09:00,1.16365,1.16369,1.16308,1.16333,125300002.0
2007-01-02 06:10:00,1.16347,1.16363,1.16327,1.16356,81299999.0
2007-01-02 06:11:00,1.16338,1.16359,1.16335,1.16336,58200000.0
2007-01-02 06:12:00,1.16333,1.16365,1.16333,1.1635,132900000.0
2007-01-02 06:13:00,1.16349,1.16359,1.16333,1.16346,112399998.0
2007-01-02 06:14:00,1.16362,1.16362,1.16334,1.16339,112299998.0
2007-01-02 06:15:00,1.16328,1.1635,1.16325,1.16332,129700000.0
2007-01-02 06:16:00,1.16335,1.16359,1.16335,1.16359,155900001.0
2007-01-02 06:17:00,1.16352,1.16359,1.16318,1.16318,184799997.0
2007-01-02 06:18:00,1.16322,1.16331,1.16313,1.16313,76100000.0
2007-01-02 06:19:00,1.16322,1.16373,1.16322,1.16373,114000000.0
2007-01-02 06:20:00,1.16354,1.16364,1.16332,1.16332,227300001.0
2007-01-02 06:21:00,1.16327,1.16356,1.16327,1.16351,83900002.0
2007-01-02 06:22:00,1.16359,1.16371,1.1633,1.16357,152399998.0
2007-01-02 06:23:00,1.16352,1.16361,1.16339,1.16354,134900000.0
2007-01-02 06:24:00,1.16355,1.1636,1.16314,1.16319,109100001.0
2007-01-02 06:25:00,1.16342,1.16356,1.16299,1.16299,62600000.0
2007-01-02 06:26:00,1.16315,1.1632,1.16309,1.16311,92700000.0
2007-01-02 06:27:00,1.16323,1.16341,1.16313,1.1634,86300001.0
2007-01-02 06:28:00,1.16345,1.16367,1.16335,1.16366,95700000.0
2007-01-02 06:29:00,1.16347,1.16354,1.16324,1.1633,126699999.0
2007-01-02 06:30:00,1.16323,1.16356,1.16323,1.16332,55100000.0
2007-01-02 06:31:00,1.16313,1.16354,1.16313,1.16345,174200002.0
2007-01-02 06:32:00,1.16348,1.16368,1.16341,1.16354,164699999.0
2007-01-02 06:33:00,1.16345,1.16345,1.16326,1.16334,123900001.0
2007-01-02 06:34:00,1.16326,1.16335,1.16323,1.16335,56499999.0
2007-01-02 06:35:00,1.16322,1.16337,1.1631,1.1631,86800000.0
2007-01-02 06:36:00,1.16321,1.16349,1.16321,1.16339,193999999.0
2007-01-02 06:37:00,1.1634,1.16354,1.16335,1.16354,158300000.0
2007-01-02 06:38:00,1.16356,1.16359,1.16346,1.16353,145999998.0
2007-01-02 06:39:00,1.16359,1.1636,1.16344,1.16349,113300001.0
2007-01-02 06:40:00,1.16361,1.16361,1.16341,1.16359,96800000.0
2007-01-02 06:41:00,1.16362,1.16362,1.16336,1.16336,98500001.0
2007-01-02 06:42:00,1.16332,1.1634,1.16323,1.16324,55500000.0
2007-01-02 06:43:00,1.16335,1.1634,1.1632,1.16339,158300000.0
2007-01-02 06:44:00,1.16343,1.16346,1.16321,1.16335,150500001.0
2007-01-02 06:45:00,1.16336,1.16336,1.16321,1.16333,78900001.0
2007-01-02 06:46:00,1.16336,1.1635,1.16331,1.16331,85900000.0
2007-01-02 06:47:00,1.16343,1.16367,1.16343,1.16353,96300001.0
2007-01-02 06:48:00,1.16335,1.16352,1.16335,1.16352,131800001.0
2007-01-02 06:49:00,1.16355,1.16363,1.16343,1.16351,176000002.0
2007-01-02 06:50:00,1.16345,1.16354,1.16345,1.16351,82699999.0
2007-01-02 06:51:00,1.16343,1.16356,1.1633,1.1635,87600001.0
2007-01-02 06:52:00,1.16344,1.1637,1.16342,1.16342,147800003.0
2007-01-02 06:53:00,1.16355,1.16361,1.16335,1.16353,130200001.0
2007-01-02 06:54:00,1.1635,1.1635,1.16327,1.16329,14500000.0
2007-01-02 06:55:00,1.16327,1.16349,1.16323,1.16334,158600004.0
2007-01-02 06:56:00,1.16352,1.16357,1.16331,1.16336,54100001.0
2007-01-02 06:57:00,1.16328,1.16331,1.16321,1.1633,95800002.0
2007-01-02 06:58:00,1.16333,1.16355,1.16319,1.16328,100500000.0
2007-01-02 06:59:00,1.1633,1.16352,1.16326,1.16352,112200000.0
2007-01-02 07:00:00,1.16347,1.16354,1.16342,1.16343,96600000.0
2007-01-02 07:01:00,1.16348,1.16355,1.16326,1.16355,128800001.0
2007-01-02 07:02:00,1.16353,1.16353,1.1633,1.1633,43400001.0
2007-01-02 07:03:00,1.16357,1.16357,1.16345,1.1635,182700000.0
2007-01-02 07:04:00,1.16353,1.16353,1.16336,1.16336,80200001.0
2007-01-02 07:05:00,1.16322,1.16344,1.16322,1.16337,182300001.0
2007-01-02 07:06:00,1.16338,1.16346,1.16332,1.16346,114800001.0
2007-01-02 07:07:00,1.16333,1.16351,1.16328,1.16351,67000000.0
2007-01-02 07:08:00,1.16356,1.16356,1.16312,1.16312,94000001.0
2007-01-02 07:09:00,1.16327,1.16352,1.16321,1.16338,56400000.0
2007-01-02 07:10:00,1.16345,1.16345,1.1633,1.16342,158999998.0
2007-01-02 07:11:00,1.16353,1.16353,1.16334,1.1634,136799998.0
2007-01-02 07:12:00,1.16338,1.16361,1.16335,1.16351,82900000.0
2007-01-02 07:13:00,1.16355,1.16355,1.163,1.16302,156000000.0
2007-01-02 07:14:00,1.16317,1.1635,1.16305,1.1635,90700000.0
2007-01-02 07:15:00,1.1634,1.16352,1.16319,1.16351,57400000.0
2007-01-02 07:16:00,1.16357,1.16357,1.16342,1.16352,114099998.0
2007-01-02 07:17:00,1.1635,1.16359,1.16344,1.16344,48900000.0
2007-01-02 07:18:00,1.16333,1.16346,1.16322,1.16329,73700001.0
2007-01-02 07:19:00,1.16339,1.16343,1.16332,1.16337,156199997.0
2007-01-02 07:20:00,1.16337,1.16344,1.16318,1.16322,80600001.0
2007-01-02 07:21:00,1.16321,1.16347,1.16321,1.16341,123899999.0
2007-01-02 07:22:00,1.16337,1.16345,1.16334,1.16335,69500000.0
2007-01-02 07:23:00,1.16328,1.16361,1.16325,1.16342,37799999.0
2007-01-02 07:24:00,1.16332,1.16344,1.16332,1.16332,19500000.0
2007-01-02 07:25:00,1.16325,1.16325,1.16307,1.16321,70700001.0
2007-01-02 07:26:00,1.16324,1.16327,1.16305,1.16317,149100001.0
2007-01-02 07:27:00,1.16306,1.16343,1.16306,1.16332,163900001.0
2007-01-02 07:28:00,1.16327,1.16371,1.16327,1.16371,148500000.0
2007-01-02 07:29:00,1.16343,1.16343,1.16339,1.16339,10600000.0
2007-01-02 07:30:00,1.16327,1.16358,1.16327,1.16356,92600000.0
2007-01-02 07:31:00,1.16362,1.16363,1.16321,1.16323,54000000.0
2007-01-02 07:32:00,1.16322,1.16353,1.16322,1.16349,35800000.0
2007-01-02 07:33:00,1.1635,1.1635,1.16331,1.16345,111200001.0
2007-01-02 07:34:00,1.16323,1.16333,1.16307,1.16324,116800000.0
2007-01-02 07:35:00,1.16314,1.16351,1.16314,1.16351,25700000.0
2007-01-02 07:36:00,1.16341,1.1636,1.16306,1.16358,85900001.0
2007-01-02 07:37:00,1.16358,1.16367,1.16333,1.16333,145200001.0
2007-01-02 07:38:00,1.1634,1.16356,1.16326,1.16356,92199999.0
2007-01-02 07:39:00,1.16367,1.1637,1.16316,1.16317,111600001.0
2007-01-02 07:40:00,1.16301,1.16331,1.16296,1.16328,60600000.0
2007-01-02 07:41:00,1.16322,1.16322,1.16316,1.16321,98500001.0
2007-01-02 07:42:00,1.16302,1.16317,1.163,1.16311,124199999.0
2007-01-02 07:43:00,1.16303,1.16325,1.16303,1.16311,62000002.0
2007-01-02 07:44:00,1.16327,1.1635,1.16308,1.16333,125300001.0
2007-01-02 07:45:00,1.16327,1.16346,1.16327,1.16333,65800001.0
2007-01-02 07:46:00,1.16339,1.1635,1.16311,1.16318,138000001.0
2007-01-02 07:47:00,1.1632,1.16335,1.1632,1.16335,29400000.0
2007-01-02 07:48:00,1.16342,1.16352,1.16334,1.16334,114500000.0
2007-01-02 07:49:00,1.16345,1.16355,1.16325,1.16334,118200001.0
2007-01-02 07:50:00,1.16345,1.16345,1.16323,1.16339,162000000.0
2007-01-02 07:51:00,1.16355,1.16356,1.16336,1.16341,83899999.0
2007-01-02 07:52:00,1.16352,1.16364,1.16329,1.1635,140300004.0
2007-01-02 07:53:00,1.16333,1.16354,1.16325,1.16344,84500002.0
2007-01-02 07:54:00,1.16345,1.1635,1.16325,1.16339,144000001.0
2007-01-02 07:55:00,1.16348,1.16348,1.16314,1.1634,74100000.0
2007-01-02 07:56:00,1.16335,1.1634,1.16307,1.1634,123899997.0
2007-01-02 07:57:00,1.16338,1.16353,1.1632,1.16342,133000005.0
2007-01-02 07:58:00,1.1633,1.16339,1.16312,1.16331,160399998.0
2007-01-02 07:59:00,1.1632,1.16337,1.16318,1.16334,94399998.0
2007-01-02 08:00:00,1.16317,1.16333,1.16317,1.16331,132400000.0
2007-01-02 08:01:00,1.16331,1.16338,1.1632,1.1632,114300000.0
2007-01-02 08:02:00,1.16322,1.1633,1.16299,1.1631,97099998.0
2007-01-02 08:03:00,1.16317,1.16336,1.16316,1.16316,51700000.0
2007-01-02 08:04:00,1.16306,1.16341,1.16303,1.16338,165000001.0
2007-01-02 08:05:00,1.16337,1.16345,1.16311,1.16341,132000000.0
2007-01-02 08:06:00,1.16334,1.16334,1.163,1.16307,69400000.0
2007-01-02 08:07:00,1.1631,1.16317,1.16305,1.16317,54900000.0
2007-01-02 08:08:00,1.16324,1.16332,1.16294,1.16294,146300001.0
2007-01-02 08:09:00,1.16321,1.16334,1.1631,1.16324,96600002.0
2007-01-02 08:10:00,1.16344,1.16346,1.16317,1.1634,121800002.0
2007-01-02 08:11:00,1.16322,1.16336,1.16313,1.16313,62299999.0
2007-01-02 08:12:00,1.16296,1.16343,1.16296,1.16324,88000002.0
2007-01-02 08:13:00,1.16328,1.16339,1.1632,1.16336,56600000.0
2007-01-02 08:14:00,1.1634,1.16345,1.1633,1.1633,112700000.0
2007-01-02 08:15:00,1.1633,1.16337,1.1632,1.16322,108400000.0
2007-01-02 08:16:00,1.16326,1.16352,1.1632,1.16346,116899999.0
2007-01-02 08:17:00,1.16357,1.16357,1.16342,1.16342,101599998.0
2007-01-02 08:18:00,1.16343,1.16346,1.16329,1.16346,83700000.0
2007-01-02 08:19:00,1.16328,1.16328,1.16306,1.16313,101600001.0
2007-01-02 08:20:00,1.16315,1.16315,1.16306,1.1631,71399999.0
2007-01-02 08:21:00,1.16322,1.16337,1.16299,1.16311,107299999.0
2007-01-02 08:22:00,1.16308,1.16351,1.16307,1.16328,31800000.0
2007-01-02 08:23:00,1.16319,1.1633,1.16318,1.16329,117099998.0
2007-01-02 08:24:00,1.1633,1.16342,1.16319,1.16342,92600003.0
2007-01-02 08:25:00,1.16346,1.16363,1.16338,1.16363,107400001.0
2007-01-02 08:26:00,1.1636,1.1636,1.163,1.16332,131899998.0
2007-01-02 08:27:00,1.1633,1.16352,1.16323,1.16341,148700001.0
2007-01-02 08:28:00,1.16335,1.16344,1.16332,1.16338,92900002.0
2007-01-02 08:29:00,1.16338,1.16349,1.1632,1.1634,165199999.0
2007-01-02 08:30:00,1.16334,1.16351,1.16305,1.16321,156800000.0
2007-01-02 08:31:00,1.16332,1.16342,1.16313,1.16332,114299998.0
2007-01-02 08:32:00,1.16337,1.16345,1.16324,1.16338,174500001.0
2007-01-02 08:33:00,1.16331,1.16349,1.16331,1.16339,98200000.0
2007-01-02 08:34:00,1.1632,1.16348,1.1632,1.1633,103200000.0
2007-01-02 08:35:00,1.16315,1.16339,1.16304,1.16324,32700001.0
2007-01-02 08:36:00,1.16317,1.16339,1.1631,1.16338,148400000.0
2007-01-02 08:37:00,1.16343,1.16343,1.16323,1.16325,90000002.0
2007-01-02 08:38:00,1.1634,1.16356,1.16316,1.16316,52200000.0
2007-01-02 08:39:00,1.16303,1.16353,1.16303,1.16353,46500000.0
2007-01-02 08:40:00,1.16348,1.16348,1.16293,1.163,141900001.0
2007-01-02 08:41:00,1.16288,1.16348,1.16285,1.16332,106400000.0
2007-01-02 08:42:00,1.16327,1.16327,1.16314,1.16326,100799999.0
2007-01-02 08:43:00,1.16318,1.16344,1.16305,1.1634,78300000.0
2007-01-02 08:44:00,1.16342,1.16355,1.1629,1.1629,97199999.0
2007-01-02 08:45:00,1.163,1.16339,1.163,1.16322,68900000.0
2007-01-02 08:46:00,1.1633,1.16345,1.16323,1.16334,47100000.0
2007-01-02 08:47:00,1.16334,1.16355,1.16331,1.16345,104400000.0
2007-01-02 08:48:00,1.16338,1.16347,1.16316,1.16347,94600000.0
2007-01-02 08:49:00,1.1636,1.16373,1.16344,1.16363,142900002.0
2007-01-02 08:50:00,1.16343,1.1636,1.1633,1.16358,92000000.0
2007-01-02 08:51:00,1.16343,1.16343,1.16307,1.16307,40500001.0
2007-01-02 08:52:00,1.16293,1.16297,1.16285,1.16285,29100000.0
2007-01-02 08:53:00,1.16295,1.16323,1.16293,1.16293,108500001.0
2007-01-02 08:54:00,1.16305,1.16327,1.16305,1.16327,128500002.0
2007-01-02 08:55:00,1.16358,1.16376,1.16339,1.1636,58100000.0
2007-01-02 08:56:00,1.16362,1.16366,1.16331,1.16342,153800000.0
2007-01-02 08:57:00,1.16347,1.16347,1.16332,1.16332,55799999.0
2007-01-02 08:58:00,1.16347,1.16348,1.16323,1.16324,119900001.0
2007-01-02 08:59:00,1.16343,1.16397,1.16343,1.16384,77600000.0
2007-01-02 09:00:00,1.16375,1.16384,1.16342,1.16342,72100001.0
2007-01-02 09:01:00,1.16363,1.16385,1.16356,1.16369,119599998.0
2007-01-02 09:02:00,1.1639,1.164,1.16358,1.1637,91900000.0
2007-01-02 09:03:00,1.1637,1.16398,1.16359,1.16387,62900000.0
2007-01-02 09:04:00,1.16387,1.16399,1.16363,1.16369,107800001.0
2007-01-02 09:05:00,1.1638,1.16393,1.16375,1.16389,104599999.0
2007-01-02 09:06:00,1.16377,1.16388,1.1635,1.16374,119899998.0
2007-01-02 09:07:00,1.16373,1.1639,1.16363,1.1639,74599999.0
2007-01-02 09:08:00,1.16386,1.16386,1.16341,1.16371,94099998.0
2007-01-02 09:09:00,1.16363,1.16376,1.16337,1.1636,153399999.0
2007-01-02 09:10:00,1.1636,1.16367,1.1633,1.16346,113500002.0
2007-01-02 09:11:00,1.1634,1.1637,1.16335,1.16346,126400001.0
2007-01-02 09:12:00,1.16333,1.16371,1.16324,1.16368,112600000.0
2007-01-02 09:13:00,1.16361,1.16361,1.16345,1.16353,146800000.0
2007-01-02 09:14:00,1.1635,1.16365,1.16349,1.16365,114899997.0
2007-01-02 09:15:00,1.16365,1.16369,1.16321,1.16321,175699999.0
2007-01-02 09:16:00,1.16306,1.16362,1.16306,1.16346,85889999.0
2007-01-02 09:17:00,1.16335,1.16357,1.16332,1.16346,124500001.0
2007-01-02 09:18:00,1.16336,1.16336,1.163,1.16304,146299998.0
2007-01-02 09:19:00,1.16293,1.16338,1.1628,1.16338,95799999.0
2007-01-02 09:20:00,1.16335,1.16339,1.16286,1.163,59200000.0
2007-01-02 09:21:00,1.1632,1.16328,1.16274,1.16275,96000001.0
2007-01-02 09:22:00,1.1628,1.16318,1.1628,1.16308,51099999.0
2007-01-02 09:23:00,1.16293,1.16317,1.1628,1.163,68099999.0
2007-01-02 09:24:00,1.16306,1.1633,1.16295,1.16327,109000001.0
2007-01-02 09:25:00,1.16322,1.16323,1.16291,1.16305,109800000.0
2007-01-02 09:26:00,1.1628,1.16312,1.1628,1.16307,124500001.0
2007-01-02 09:27:00,1.16288,1.16317,1.16283,1.16312,94400000.0
2007-01-02 09:28:00,1.1631,1.1631,1.1626,1.16279,130400003.0
2007-01-02 09:29:00,1.16272,1.1629,1.16267,1.16267,100499997.0
2007-01-02 09:30:00,1.16302,1.16308,1.16251,1.16257,91999999.0
2007-01-02 09:31:00,1.16238,1.16289,1.16233,1.16233,92400000.0
2007-01-02 09:32:00,1.16252,1.16288,1.16229,1.16287,61300000.0
2007-01-02 09:33:00,1.16265,1.16283,1.16246,1.1626,114200000.0
2007-01-02 09:34:00,1.16243,1.16262,1.16225,1.16233,148800001.0
2007-01-02 09:35:00,1.16241,1.16253,1.16232,1.16245,134700000.0
2007-01-02 09:36:00,1.16287,1.16291,1.1622,1.16259,62899999.0
2007-01-02 09:37:00,1.16241,1.16255,1.16228,1.16241,100100000.0
2007-01-02 09:38:00,1.16255,1.16268,1.16218,1.16253,43100000.0
2007-01-02 09:39:00,1.1627,1.16274,1.16234,1.1626,62000000.0
2007-01-02 09:40:00,1.16268,1.16294,1.16248,1.16278,120400002.0
2007-01-02 09:41:00,1.16277,1.16297,1.16263,1.16296,78400000.0
2007-01-02 09:42:00,1.16288,1.16307,1.16254,1.16254,169800000.0
2007-01-02 09:43:00,1.16262,1.16275,1.1624,1.16267,128600000.0
2007-01-02 09:44:00,1.1625,1.16287,1.16237,1.16267,130900000.0
2007-01-02 09:45:00,1.1626,1.16282,1.16245,1.16249,93200000.0
2007-01-02 09:46:00,1.16263,1.16286,1.16255,1.16267,107900000.0
2007-01-02 09:47:00,1.16262,1.16272,1.16236,1.16236,125400002.0
2007-01-02 09:48:00,1.16225,1.16279,1.16225,1.16247,45500000.0
2007-01-02 09:49:00,1.16244,1.16267,1.16244,1.16263,27099999.0
2007-01-02 09:50:00,1.16267,1.16273,1.16246,1.16246,133800000.0
2007-01-02 09:51:00,1.16258,1.16284,1.16239,1.16257,184600000.0
2007-01-02 09:52:00,1.16272,1.16298,1.16256,1.16269,114400001.0
2007-01-02 09:53:00,1.16257,1.16274,1.16236,1.16243,102600001.0
2007-01-02 09:54:00,1.16241,1.16281,1.16241,1.16278,60600000.0
2007-01-02 09:55:00,1.16464,1.16464,1.16306,1.16306,98589999.0
2007-01-02 09:56:00,1.1628,1.16283,1.16261,1.16274,156699998.0
2007-01-02 09:57:00,1.16276,1.16276,1.16251,1.16258,114999998.0
2007-01-02 09:58:00,1.16263,1.16263,1.16262,1.16262,26300000.0
2007-01-02 09:59:00,1.16262,1.1627,1.16262,1.16264,58000001.0
2007-01-02 10:00:00,1.16256,1.1626,1.16249,1.16252,54500000.0
2007-01-02 10:01:00,1.16245,1.16257,1.16245,1.16257,43700001.0
2007-01-02 10:02:00,1.16264,1.16277,1.16264,1.16275,84199999.0
2007-01-02 10:03:00,1.16287,1.16306,1.16287,1.16306,49700000.0
2007-01-02 10:04:00,1.16303,1.16303,1.16284,1.16292,47000001.0
2007-01-02 10:05:00,1.16296,1.16322,1.16296,1.16315,148400001.0
2007-01-02 10:06:00,1.16331,1.16342,1.16331,1.16342,38599999.0
2007-01-02 10:07:00,1.1633,1.16335,1.1633,1.16332,62199998.0
2007-01-02 10:08:00,1.16323,1.16328,1.16323,1.16324,30599999.0
2007-01-02 10:09:00,1.16338,1.16387,1.16338,1.16386,99900000.0
2007-01-02 10:10:00,1.16363,1.16389,1.16356,1.16367,98199999.0
2007-01-02 10:11:00,1.16362,1.16362,1.1636,1.1636,35200002.0
2007-01-02 10:12:00,1.16353,1.16365,1.16353,1.16365,150400003.0
2007-01-02 10:13:00,1.16357,1.16416,1.16357,1.16416,72900000.0
2007-01-02 10:14:00,1.16438,1.16449,1.16438,1.16449,85599999.0
2007-01-02 10:15:00,1.1646,1.1646,1.16434,1.1645,158199997.0
2007-01-02 10:16:00,1.16448,1.16455,1.16387,1.16387,195700002.0
2007-01-02 10:17:00,1.16384,1.16423,1.16381,1.16421,246899999.0
2007-01-02 10:18:00,1.16425,1.16437,1.16425,1.1643,111900002.0
2007-01-02 10:19:00,1.16437,1.16451,1.16431,1.16431,51199998.0
2007-01-02 10:20:00,1.16435,1.16452,1.16435,1.16447,140100001.0
2007-01-02 10:21:00,1.16424,1.16433,1.16402,1.16432,128200001.0
2007-01-02 10:22:00,1.16427,1.16438,1.16427,1.16432,123800000.0
2007-01-02 10:23:00,1.1643,1.16431,1.16411,1.16423,168900000.0
2007-01-02 10:24:00,1.16448,1.16448,1.16394,1.164,91200001.0
2007-01-02 10:25:00,1.16401,1.16406,1.16393,1.16393,171600003.0
2007-01-02 10:26:00,1.16392,1.16395,1.1638,1.1638,72600000.0
2007-01-02 10:27:00,1.16376,1.16386,1.16372,1.16372,33700000.0
2007-01-02 10:28:00,1.16374,1.16379,1.16364,1.16367,146099997.0
2007-01-02 10:29:00,1.16365,1.16371,1.16355,1.16366,120900000.0
2007-01-02 10:30:00,1.16345,1.16345,1.16329,1.16332,114300003.0
2007-01-02 10:31:00,1.16344,1.16348,1.1634,1.16342,65800001.0
2007-01-02 10:32:00,1.16331,1.16333,1.16301,1.1631,71000000.0
2007-01-02 10:33:00,1.16308,1.16308,1.16301,1.16301,83799999.0
2007-01-02 10:34:00,1.163,1.16318,1.163,1.16312,69300000.0
2007-01-02 10:35:00,1.16302,1.1632,1.16302,1.1631,57100000.0
2007-01-02 10:36:00,1.16313,1.16313,1.16294,1.163,132999997.0
2007-01-02 10:37:00,1.163,1.16331,1.163,1.16331,68099999.0
2007-01-02 10:38:00,1.1633,1.1633,1.16295,1.16295,102500000.0
2007-01-02 10:39:00,1.16297,1.16301,1.16292,1.16292,62200002.0
2007-01-02 10:40:00,1.16283,1.16298,1.16283,1.16298,25500000.0
2007-01-02 10:41:00,1.16294,1.16311,1.16294,1.16308,75800000.0
2007-01-02 10:42:00,1.16305,1.16305,1.16295,1.16295,60399999.0
2007-01-02 10:43:00,1.16301,1.16311,1.16296,1.16311,32600000.0
2007-01-02 10:44:00,1.16305,1.1631,1.163,1.16307,99400001.0
2007-01-02 10:45:00,1.16308,1.16308,1.16298,1.16303,60100001.0
2007-01-02 10:46:00,1.16302,1.16312,1.163,1.16305,130499999.0
2007-01-02 10:47:00,1.163,1.16303,1.163,1.16302,47000000.0
2007-01-02 10:48:00,1.16299,1.16307,1.16285,1.16285,63700001.0
2007-01-02 10:49:00,1.16284,1.16302,1.16277,1.16302,174699997.0
2007-01-02 10:50:00,1.163,1.16303,1.16286,1.16303,147100000.0
2007-01-02 10:51:00,1.16302,1.16305,1.16295,1.16305,209300001.0
2007-01-02 10:52:00,1.16298,1.163,1.16292,1.16292,30000000.0
2007-01-02 10:53:00,1.16303,1.16303,1.1629,1.1629,110300005.0
2007-01-02 10:54:00,1.16297,1.16317,1.16297,1.16317,92700000.0
2007-01-02 10:55:00,1.16315,1.1632,1.16314,1.16314,87700001.0
2007-01-02 10:56:00,1.16316,1.16326,1.1631,1.1631,52800000.0
2007-01-02 10:57:00,1.16315,1.16355,1.16311,1.16348,127300000.0
2007-01-02 10:58:00,1.16362,1.16386,1.16359,1.16372,121100001.0
2007-01-02 10:59:00,1.16357,1.16369,1.16357,1.16358,72600001.0
2007-01-02 11:00:00,1.16346,1.16357,1.16346,1.16357,114000000.0
2007-01-02 11:01:00,1.16358,1.1636,1.1635,1.16358,36800000.0
2007-01-02 11:02:00,1.16362,1.16368,1.16361,1.16368,98499999.0
2007-01-02 11:03:00,1.16323,1.16359,1.16323,1.16359,124599998.0
2007-01-02 11:04:00,1.16372,1.16372,1.16357,1.16361,62400000.0
2007-01-02 11:05:00,1.16359,1.16367,1.16359,1.16367,84000000.0
2007-01-02 11:06:00,1.16373,1.16383,1.16373,1.16383,144000002.0
2007-01-02 11:07:00,1.16383,1.16383,1.16374,1.16374,36000001.0
2007-01-02 11:08:00,1.1638,1.16387,1.16377,1.16385,177500000.0
2007-01-02 11:09:00,1.16378,1.16389,1.16378,1.16385,107799999.0
2007-01-02 11:10:00,1.16386,1.16399,1.16386,1.16398,40100000.0
2007-01-02 11:11:00,1.16399,1.16412,1.16395,1.16412,113800000.0
2007-01-02 11:12:00,1.1641,1.16422,1.1641,1.16419,96199999.0
2007-01-02 11:13:00,1.16418,1.16418,1.16405,1.16405,53900000.0
2007-01-02 11:14:00,1.16406,1.1643,1.16406,1.16421,68599999.0
2007-01-02 11:15:00,1.16411,1.16425,1.16394,1.16399,119100000.0
2007-01-02 11:16:00,1.16393,1.16397,1.1639,1.16394,166600002.0
2007-01-02 11:17:00,1.16385,1.16385,1.16349,1.16349,42199999.0
2007-01-02 11:18:00,1.16365,1.16365,1.16349,1.16358,159699999.0
2007-01-02 11:19:00,1.16357,1.16363,1.16349,1.16354,74000000.0
2007-01-02 11:20:00,1.16357,1.16357,1.16347,1.16348,69599999.0
2007-01-02 11:21:00,1.16357,1.16365,1.16355,1.16355,109500001.0
2007-01-02 11:22:00,1.16362,1.16368,1.16352,1.16368,67099999.0
2007-01-02 11:23:00,1.16361,1.16368,1.1636,1.16367,36800001.0
2007-01-02 11:24:00,1.16355,1.16363,1.16355,1.1636,30599999.0
2007-01-02 11:25:00,1.16364,1.16364,1.1635,1.16358,88600000.0
2007-01-02 11:26:00,1.1636,1.16365,1.16357,1.16365,75900000.0
2007-01-02 11:27:00,1.16355,1.16355,1.16332,1.1634,71000000.0
2007-01-02 11:28:00,1.1633,1.1634,1.1633,1.16338,83800000.0
2007-01-02 11:29:00,1.16334,1.16343,1.1633,1.1633,75300001.0
2007-01-02 11:30:00,1.1634,1.16343,1.16335,1.1634,77600001.0
2007-01-02 11:31:00,1.16341,1.16352,1.16341,1.16352,90900000.0
2007-01-02 11:32:00,1.16349,1.16349,1.16337,1.16341,172699997.0
2007-01-02 11:33:00,1.1633,1.1633,1.16299,1.16304,86000002.0
2007-01-02 11:34:00,1.163,1.16308,1.16295,1.16295,160700001.0
2007-01-02 11:35:00,1.16295,1.16295,1.16277,1.16278,85000001.0
2007-01-02 11:36:00,1.16277,1.16285,1.16276,1.16282,72700001.0
2007-01-02 11:37:00,1.16275,1.16275,1.16253,1.16254,35600000.0
2007-01-02 11:38:00,1.16267,1.1629,1.16267,1.1628,118299998.0
2007-01-02 11:39:00,1.16278,1.1629,1.16277,1.1629,125800002.0
2007-01-02 11:40:00,1.16293,1.163,1.16289,1.16299,81300001.0
2007-01-02 11:41:00,1.16302,1.16302,1.16285,1.16295,58500000.0
2007-01-02 11:42:00,1.16303,1.16317,1.163,1.16313,94000000.0
2007-01-02 11:43:00,1.1632,1.16322,1.16312,1.16322,107699998.0
2007-01-02 11:44:00,1.163,1.1632,1.163,1.16317,50200001.0
2007-01-02 11:45:00,1.16323,1.16323,1.16315,1.16315,43600000.0
2007-01-02 11:46:00,1.16321,1.16324,1.16312,1.16324,86000001.0
2007-01-02 11:47:00,1.16324,1.16326,1.16324,1.16326,8800000.0
2007-01-02 11:48:00,1.16323,1.16327,1.16317,1.16317,73799999.0
2007-01-02 11:49:00,1.16322,1.16332,1.16315,1.1633,78400000.0
2007-01-02 11:50:00,1.16336,1.16368,1.16336,1.16368,68100000.0
2007-01-02 11:51:00,1.16374,1.16404,1.16374,1.16396,47599999.0
2007-01-02 11:52:00,1.16412,1.16426,1.1641,1.16411,203100001.0
2007-01-02 11:53:00,1.16412,1.16425,1.16389,1.16389,165400000.0
2007-01-02 11:54:00,1.16411,1.16411,1.16398,1.16406,102300001.0
2007-01-02 11:55:00,1.1642,1.16427,1.16415,1.16427,48500000.0
2007-01-02 11:56:00,1.16428,1.16428,1.16418,1.16428,57800001.0
2007-01-02 11:57:00,1.16422,1.16422,1.16376,1.16391,132700000.0
2007-01-02 11:58:00,1.16395,1.16406,1.16395,1.164,88300001.0
2007-01-02 11:59:00,1.16405,1.16411,1.16401,1.16401,73489999.0
2007-01-02 12:00:00,1.16407,1.16408,1.164,1.16408,88000004.0
2007-01-02 12:01:00,1.16416,1.1642,1.16416,1.16417,103700001.0
2007-01-02 12:02:00,1.16399,1.16399,1.16379,1.16387,95800000.0
2007-01-02 12:03:00,1.164,1.16407,1.164,1.16401,82999998.0
2007-01-02 12:04:00,1.1641,1.16417,1.16407,1.16411,198800000.0
2007-01-02 12:05:00,1.16406,1.16418,1.16405,1.16405,125000003.0
2007-01-02 12:06:00,1.1642,1.16423,1.16415,1.16415,38200000.0
2007-01-02 12:07:00,1.16422,1.16427,1.1641,1.1641,82099998.0
2007-01-02 12:08:00,1.16425,1.16429,1.16416,1.16429,89600000.0
2007-01-02 12:09:00,1.1642,1.1642,1.16415,1.1642,155300001.0
2007-01-02 12:10:00,1.1642,1.1643,1.16415,1.16416,77100001.0
2007-01-02 12:11:00,1.16409,1.16434,1.16409,1.16431,90300001.0
2007-01-02 12:12:00,1.16439,1.16463,1.16439,1.16452,86800001.0
2007-01-02 12:13:00,1.16452,1.16469,1.1642,1.1642,139099997.0
2007-01-02 12:14:00,1.1641,1.1642,1.16386,1.16386,63600000.0
2007-01-02 12:15:00,1.16385,1.16402,1.16379,1.16397,170599998.0
2007-01-02 12:16:00,1.16407,1.16432,1.16407,1.16413,46200000.0
2007-01-02 12:17:00,1.164,1.16407,1.16387,1.1639,100900000.0
2007-01-02 12:18:00,1.16391,1.16391,1.16376,1.16379,87399998.0
2007-01-02 12:19:00,1.16388,1.16405,1.16385,1.16405,43900000.0
2007-01-02 12:20:00,1.16412,1.16418,1.16403,1.16403,110700003.0
2007-01-02 12:21:00,1.16409,1.16433,1.16409,1.16431,138800000.0
2007-01-02 12:22:00,1.16441,1.16441,1.16433,1.16438,143799998.0
2007-01-02 12:23:00,1.16437,1.16442,1.1643,1.1643,175700001.0
2007-01-02 12:24:00,1.16437,1.16438,1.16434,1.16434,62699999.0
2007-01-02 12:25:00,1.16441,1.16465,1.16441,1.16449,107499998.0
2007-01-02 12:26:00,1.16453,1.16457,1.16425,1.16444,152600000.0
2007-01-02 12:27:00,1.16447,1.16451,1.16437,1.16447,121199997.0
2007-01-02 12:28:00,1.1644,1.16455,1.1644,1.16443,148499998.0
2007-01-02 12:29:00,1.16437,1.16446,1.16437,1.16445,97699998.0
2007-01-02 12:30:00,1.16455,1.16469,1.16451,1.16451,72499999.0
2007-01-02 12:31:00,1.16455,1.16475,1.16455,1.16475,83799999.0
2007-01-02 12:32:00,1.16464,1.16489,1.16462,1.16475,90800001.0
2007-01-02 12:33:00,1.16473,1.1648,1.16469,1.1648,123000004.0
2007-01-02 12:34:00,1.16485,1.16495,1.16485,1.16485,93700001.0
2007-01-02 12:35:00,1.16491,1.16521,1.16491,1.16521,55700002.0
2007-01-02 12:36:00,1.16541,1.16541,1.16541,1.16541,45600000.0
2007-01-02 12:37:00,1.16545,1.16545,1.16514,1.16514,170100002.0
2007-01-02 12:38:00,1.1652,1.16534,1.1652,1.16534,146000000.0
2007-01-02 12:39:00,1.16528,1.16528,1.16507,1.1651,96600000.0
2007-01-02 12:40:00,1.16522,1.16522,1.16505,1.16519,146700001.0
2007-01-02 12:41:00,1.16518,1.16518,1.16511,1.16512,141499999.0
2007-01-02 12:42:00,1.16508,1.16512,1.16502,1.16509,129500001.0
2007-01-02 12:43:00,1.16505,1.1651,1.16505,1.1651,36400000.0
2007-01-02 12:44:00,1.16507,1.16515,1.16505,1.1651,143899995.0
2007-01-02 12:45:00,1.1651,1.16515,1.165,1.1651,34400000.0
2007-01-02 12:46:00,1.16515,1.16515,1.1651,1.1651,12000000.0
2007-01-02 12:47:00,1.1651,1.16513,1.1651,1.16513,64200000.0
2007-01-02 12:48:00,1.16512,1.16512,1.16494,1.16502,98699998.0
2007-01-02 12:49:00,1.16493,1.16493,1.1648,1.1648,19900000.0
2007-01-02 12:50:00,1.16467,1.16467,1.16438,1.16448,118800000.0
2007-01-02 12:51:00,1.16435,1.16435,1.16426,1.16432,69600000.0
2007-01-02 12:52:00,1.16427,1.1644,1.16427,1.16428,137400002.0
2007-01-02 12:53:00,1.16442,1.16449,1.16442,1.16449,21000000.0
2007-01-02 12:54:00,1.16453,1.16453,1.16447,1.16447,5000000.0
2007-01-02 12:55:00,1.16452,1.16472,1.16452,1.16472,99299999.0
2007-01-02 12:56:00,1.16492,1.16494,1.16442,1.16446,126399998.0
2007-01-02 12:57:00,1.16448,1.16458,1.16448,1.16458,39100000.0
2007-01-02 12:58:00,1.16453,1.16453,1.1645,1.16453,28790000.0
2007-01-02 12:59:00,1.16448,1.16458,1.16445,1.16458,45300000.0
2007-01-02 13:00:00,1.16448,1.1645,1.16429,1.16429,134799999.0
2007-01-02 13:01:00,1.16435,1.16435,1.16425,1.16435,146100003.0
2007-01-02 13:02:00,1.1643,1.16435,1.1643,1.1643,26600001.0
2007-01-02 13:03:00,1.16432,1.16432,1.16422,1.16422,53500000.0
2007-01-02 13:04:00,1.16425,1.1643,1.1642,1.16425,60000002.0
2007-01-02 13:05:00,1.16424,1.16429,1.16418,1.16429,152800002.0
2007-01-02 13:06:00,1.16435,1.16453,1.16435,1.16442,84700000.0
2007-01-02 13:07:00,1.16445,1.16445,1.16435,1.16435,110399999.0
2007-01-02 13:08:00,1.16437,1.16437,1.16425,1.16437,97200001.0
2007-01-02 13:09:00,1.16445,1.16445,1.16435,1.16435,61899999.0
2007-01-02 13:10:00,1.16433,1.16437,1.16432,1.16437,37300000.0
2007-01-02 13:11:00,1.16434,1.16434,1.16422,1.16422,58899999.0
2007-01-02 13:12:00,1.1642,1.16434,1.1642,1.16427,47700000.0
2007-01-02 13:13:00,1.16423,1.16431,1.16413,1.16428,91499999.0
2007-01-02 13:14:00,1.16432,1.16437,1.16432,1.16437,24699999.0
2007-01-02 13:15:00,1.16432,1.1645,1.16432,1.1645,87100002.0
2007-01-02 13:16:00,1.16422,1.16442,1.16397,1.16424,133099997.0
2007-01-02 13:17:00,1.16448,1.1645,1.16444,1.16448,83100001.0
2007-01-02 13:18:00,1.16452,1.16452,1.16446,1.16446,20700000.0
2007-01-02 13:19:00,1.16445,1.16445,1.16434,1.16434,40599999.0
2007-01-02 13:20:00,1.16428,1.16435,1.16425,1.1643,99700002.0
2007-01-02 13:21:00,1.16428,1.1643,1.16417,1.16427,84600001.0
2007-01-02 13:22:00,1.16421,1.16433,1.16415,1.16415,157700002.0
2007-01-02 13:23:00,1.16412,1.16419,1.16412,1.16412,108700005.0
2007-01-02 13:24:00,1.16413,1.16432,1.1641,1.16432,136000000.0
2007-01-02 13:25:00,1.16425,1.16425,1.16403,1.16403,55100001.0
2007-01-02 13:26:00,1.16397,1.16406,1.16383,1.16389,64100000.0
2007-01-02 13:27:00,1.16375,1.16375,1.16362,1.1637,154200003.0
2007-01-02 13:28:00,1.16368,1.16368,1.16355,1.16368,122899999.0
2007-01-02 13:29:00,1.16368,1.1637,1.16355,1.16355,40100000.0
2007-01-02 13:30:00,1.16362,1.16374,1.16359,1.1637,123599999.0
2007-01-02 13:31:00,1.16364,1.16372,1.16357,1.16357,82600002.0
2007-01-02 13:32:00,1.1636,1.1636,1.16358,1.16358,30299999.0
2007-01-02 13:33:00,1.1637,1.16383,1.1637,1.16371,70800000.0
2007-01-02 13:34:00,1.16373,1.16377,1.16373,1.16377,12900000.0
2007-01-02 13:35:00,1.1638,1.16382,1.16371,1.16377,158600000.0
2007-01-02 13:36:00,1.16371,1.16385,1.16371,1.16376,71700000.0
2007-01-02 13:37:00,1.16386,1.16386,1.16384,1.16384,33500002.0
2007-01-02 13:38:00,1.16399,1.16406,1.16393,1.164,185199998.0
2007-01-02 13:39:00,1.16394,1.164,1.16369,1.1638,60400001.0
2007-01-02 13:40:00,1.16375,1.16375,1.16361,1.16368,57600000.0
2007-01-02 13:41:00,1.16362,1.16377,1.16362,1.16366,71700000.0
2007-01-02 13:42:00,1.16376,1.16381,1.16364,1.16374,155600000.0
2007-01-02 13:43:00,1.16382,1.16382,1.16369,1.16372,134299999.0
2007-01-02 13:44:00,1.16372,1.16372,1.16358,1.16362,79500000.0
2007-01-02 13:45:00,1.16361,1.16364,1.16352,1.16363,82399999.0
2007-01-02 13:46:00,1.16354,1.16362,1.16344,1.16357,84099998.0
2007-01-02 13:47:00,1.16355,1.16362,1.16355,1.16357,94600002.0
2007-01-02 13:48:00,1.16362,1.16362,1.16347,1.16347,99000000.0
2007-01-02 13:49:00,1.16326,1.16326,1.16316,1.16316,40599999.0
2007-01-02 13:50:00,1.16322,1.1633,1.16322,1.1633,120399998.0
2007-01-02 13:51:00,1.16328,1.16331,1.16323,1.16323,130500000.0
2007-01-02 13:52:00,1.1632,1.16327,1.1631,1.16313,112700000.0
2007-01-02 13:53:00,1.16317,1.1634,1.16317,1.1634,61099999.0
2007-01-02 13:54:00,1.16343,1.16358,1.16341,1.16358,106299998.0
2007-01-02 13:55:00,1.16362,1.16362,1.16332,1.16332,111700001.0
2007-01-02 13:56:00,1.16332,1.16339,1.16327,1.16339,129099998.0
2007-01-02 13:57:00,1.16335,1.16348,1.16325,1.16348,213600006.0
2007-01-02 13:58:00,1.16347,1.16351,1.16338,1.16345,83199999.0
2007-01-02 13:59:00,1.16348,1.16368,1.16348,1.1636,89399999.0
2007-01-02 14:00:00,1.16355,1.1636,1.16349,1.16354,31500000.0
2007-01-02 14:01:00,1.16367,1.16367,1.16366,1.16366,21300000.0
2007-01-02 14:02:00,1.16371,1.16377,1.16362,1.16375,120700002.0
2007-01-02 14:03:00,1.16371,1.16382,1.1637,1.16382,86700002.0
2007-01-02 14:04:00,1.16373,1.1638,1.16373,1.1638,28500000.0
2007-01-02 14:05:00,1.16364,1.16377,1.16364,1.16377,113300000.0
2007-01-02 14:06:00,1.16373,1.16377,1.16368,1.16377,20100000.0
2007-01-02 14:07:00,1.16373,1.16373,1.1637,1.16373,6400000.0
2007-01-02 14:08:00,1.16379,1.16379,1.16378,1.16378,18300000.0
2007-01-02 14:09:00,1.16373,1.16386,1.16373,1.16376,68900000.0
2007-01-02 14:10:00,1.16385,1.16395,1.16376,1.16395,75200001.0
2007-01-02 14:11:00,1.16401,1.16412,1.16401,1.16411,117900001.0
2007-01-02 14:12:00,1.16412,1.16421,1.16412,1.16418,105299999.0
2007-01-02 14:13:00,1.16418,1.1643,1.16409,1.1643,96100001.0
2007-01-02 14:14:00,1.16425,1.16431,1.16418,1.16424,129899998.0
2007-01-02 14:15:00,1.16425,1.16435,1.16425,1.16425,41600000.0
2007-01-02 14:16:00,1.16418,1.16418,1.16412,1.16412,12900000.0
2007-01-02 14:17:00,1.16408,1.16408,1.164,1.164,47000000.0
2007-01-02 14:18:00,1.16403,1.16403,1.16402,1.16402,31000000.0
2007-01-02 14:19:00,1.164,1.164,1.16375,1.16378,65800000.0
2007-01-02 14:20:00,1.16368,1.16376,1.16365,1.1637,119199999.0
2007-01-02 14:21:00,1.1637,1.16375,1.16357,1.16368,132600001.0
2007-01-02 14:22:00,1.16362,1.16364,1.16357,1.16362,95699998.0
2007-01-02 14:23:00,1.1637,1.1637,1.16356,1.16362,95999999.0
2007-01-02 14:24:00,1.16368,1.1637,1.16357,1.16367,71400002.0
2007-01-02 14:25:00,1.16365,1.1637,1.16365,1.1637,22500000.0
2007-01-02 14:26:00,1.16367,1.16375,1.16365,1.16365,40000001.0
2007-01-02 14:27:00,1.16365,1.16365,1.16353,1.16358,146900000.0
2007-01-02 14:28:00,1.16356,1.16356,1.16345,1.16349,143600000.0
2007-01-02 14:29:00,1.16336,1.16336,1.16311,1.16316,144189998.0
2007-01-02 14:30:00,1.16328,1.16328,1.16305,1.16316,119499999.0
2007-01-02 14:31:00,1.1632,1.16323,1.16317,1.16317,104899997.0
2007-01-02 14:32:00,1.1633,1.16337,1.16325,1.16325,145300000.0
2007-01-02 14:33:00,1.16325,1.16325,1.16304,1.16304,24800000.0
2007-01-02 14:34:00,1.16307,1.16307,1.16295,1.16302,38700000.0
2007-01-02 14:35:00,1.16304,1.16308,1.16292,1.16292,104199998.0
2007-01-02 14:36:00,1.16298,1.16308,1.16294,1.16308,107900001.0
2007-01-02 14:37:00,1.16309,1.16326,1.16309,1.16326,31200000.0
2007-01-02 14:38:00,1.16332,1.16337,1.16319,1.16323,110200001.0
2007-01-02 14:39:00,1.16323,1.16338,1.1632,1.16335,109400001.0
2007-01-02 14:40:00,1.16336,1.16336,1.16331,1.16331,11400000.0
2007-01-02 14:41:00,1.16332,1.16332,1.16322,1.16329,91700000.0
2007-01-02 14:42:00,1.1633,1.16335,1.16328,1.16328,37900000.0
2007-01-02 14:43:00,1.16324,1.16342,1.16324,1.16342,136400000.0
2007-01-02 14:44:00,1.16338,1.1634,1.16326,1.16337,39600000.0
2007-01-02 14:45:00,1.16334,1.16344,1.16332,1.16333,116699998.0
2007-01-02 14:46:00,1.16337,1.1634,1.1633,1.1634,139000001.0
2007-01-02 14:47:00,1.16332,1.16336,1.1632,1.16336,93699999.0
2007-01-02 14:48:00,1.1633,1.16335,1.1633,1.16335,17400000.0
2007-01-02 14:49:00,1.16332,1.16332,1.16325,1.16327,68199999.0
2007-01-02 14:50:00,1.16333,1.16335,1.16318,1.16335,91700001.0
2007-01-02 14:51:00,1.16337,1.16349,1.16329,1.16342,155800000.0
2007-01-02 14:52:00,1.16358,1.16382,1.16358,1.16373,140900004.0
2007-01-02 14:53:00,1.16372,1.16386,1.16372,1.16372,27790000.0
2007-01-02 14:54:00,1.16366,1.1639,1.16366,1.16376,148899997.0
2007-01-02 14:55:00,1.16382,1.16385,1.16368,1.16385,56800000.0
2007-01-02 14:56:00,1.1638,1.16382,1.16364,1.16371,124999999.0
2007-01-02 14:57:00,1.1638,1.16389,1.1637,1.1638,193800002.0
2007-01-02 14:58:00,1.16386,1.16394,1.16386,1.16387,152300002.0
2007-01-02 14:59:00,1.16399,1.16399,1.16381,1.16383,123200000.0
2007-01-02 15:00:00,1.16385,1.16393,1.16376,1.16376,108700003.0
2007-01-02 15:01:00,1.16369,1.16369,1.16338,1.16356,47300000.0
2007-01-02 15:02:00,1.16364,1.16379,1.16364,1.16373,66400000.0
2007-01-02 15:03:00,1.1636,1.16377,1.16357,1.16367,71600000.0
2007-01-02 15:04:00,1.16366,1.1637,1.16361,1.16365,55800000.0
2007-01-02 15:05:00,1.16365,1.1637,1.16363,1.16365,161700006.0
2007-01-02 15:06:00,1.16367,1.16377,1.16367,1.16377,147499997.0
2007-01-02 15:07:00,1.16373,1.16385,1.16371,1.16385,71099998.0
2007-01-02 15:08:00,1.16389,1.16407,1.16389,1.16395,99600000.0
2007-01-02 15:09:00,1.16398,1.16401,1.16386,1.16398,120799998.0
2007-01-02 15:10:00,1.16397,1.16397,1.16393,1.16393,28700000.0
2007-01-02 15:11:00,1.16392,1.16403,1.16392,1.16403,235499998.0
2007-01-02 15:12:00,1.16402,1.16405,1.16388,1.16405,137900000.0
2007-01-02 15:13:00,1.16406,1.16427,1.16406,1.16427,36100000.0
2007-01-02 15:14:00,1.16427,1.16445,1.16427,1.16435,81799999.0
2007-01-02 15:15:00,1.16441,1.16441,1.16419,1.16426,62900000.0
2007-01-02 15:16:00,1.16434,1.16447,1.16434,1.16439,50000001.0
2007-01-02 15:17:00,1.16439,1.16453,1.16439,1.16453,40100000.0
2007-01-02 15:18:00,1.16444,1.16444,1.16432,1.16439,71900000.0
2007-01-02 15:19:00,1.16437,1.16456,1.16437,1.16451,96899999.0
2007-01-02 15:20:00,1.16462,1.16485,1.16462,1.16472,84500003.0
2007-01-02 15:21:00,1.16451,1.16451,1.16433,1.16433,118700001.0
2007-01-02 15:22:00,1.1644,1.16457,1.1644,1.16444,86600000.0
2007-01-02 15:23:00,1.16436,1.16446,1.16427,1.16438,160900002.0
2007-01-02 15:24:00,1.16445,1.16447,1.16442,1.16447,44799999.0
2007-01-02 15:25:00,1.1644,1.16444,1.1644,1.1644,67600000.0
2007-01-02 15:26:00,1.1644,1.16462,1.1644,1.16452,183700000.0
2007-01-02 15:27:00,1.16458,1.16472,1.16448,1.16472,120999999.0
2007-01-02 15:28:00,1.16456,1.16456,1.16435,1.16441,63900001.0
2007-01-02 15:29:00,1.1644,1.1646,1.1644,1.1646,80300001.0
2007-01-02 15:30:00,1.16446,1.16446,1.16442,1.16442,119100001.0
2007-01-02 15:31:00,1.16444,1.16444,1.16424,1.16426,110000001.0
2007-01-02 15:32:00,1.16429,1.16458,1.16427,1.16458,111499999.0
2007-01-02 15:33:00,1.16465,1.1647,1.1646,1.1647,129799999.0
2007-01-02 15:34:00,1.16476,1.16476,1.16462,1.16473,82800000.0
2007-01-02 15:35:00,1.16472,1.16474,1.16466,1.16471,67800000.0
2007-01-02 15:36:00,1.16468,1.16474,1.1646,1.16469,77900000.0
2007-01-02 15:37:00,1.16457,1.16463,1.1645,1.16462,125800001.0
2007-01-02 15:38:00,1.16466,1.16477,1.16466,1.16472,94499998.0
2007-01-02 15:39:00,1.16468,1.1647,1.16451,1.16453,138699998.0
2007-01-02 15:40:00,1.16447,1.16455,1.16445,1.16455,30900000.0
2007-01-02 15:41:00,1.16451,1.16455,1.16447,1.16447,55199999.0
2007-01-02 15:42:00,1.16463,1.16465,1.16451,1.16457,215000003.0
2007-01-02 15:43:00,1.16478,1.16486,1.16474,1.16476,92200002.0
2007-01-02 15:44:00,1.16467,1.16467,1.16453,1.16465,119099999.0
2007-01-02 15:45:00,1.16461,1.16468,1.16451,1.16455,138400000.0
2007-01-02 15:46:00,1.16461,1.16481,1.16461,1.16464,94900001.0
2007-01-02 15:47:00,1.16456,1.16472,1.16451,1.16455,103000000.0
2007-01-02 15:48:00,1.16458,1.16458,1.16439,1.16439,78200001.0
2007-01-02 15:49:00,1.16438,1.16441,1.16425,1.16437,147700001.0
2007-01-02 15:50:00,1.16437,1.16446,1.16428,1.16431,116599998.0
2007-01-02 15:51:00,1.16425,1.16427,1.16412,1.16427,131699999.0
2007-01-02 15:52:00,1.16415,1.16437,1.16403,1.16425,88700001.0
2007-01-02 15:53:00,1.16418,1.16418,1.16396,1.16396,31900001.0
2007-01-02 15:54:00,1.16411,1.16414,1.16397,1.16397,101900001.0
2007-01-02 15:55:00,1.16408,1.16413,1.16395,1.16402,77599998.0
2007-01-02 15:56:00,1.16409,1.16427,1.16409,1.16427,66000000.0
2007-01-02 15:57:00,1.16423,1.16423,1.16411,1.16414,115100001.0
2007-01-02 15:58:00,1.16418,1.1642,1.16407,1.16407,162599999.0
2007-01-02 15:59:00,1.16415,1.16427,1.16413,1.16413,52800000.0
2007-01-02 16:00:00,1.16423,1.16429,1.16422,1.16429,54400000.0
2007-01-02 16:01:00,1.16421,1.16438,1.16421,1.16438,100600002.0
2007-01-02 16:02:00,1.16433,1.16433,1.16427,1.16427,11000000.0
2007-01-02 16:03:00,1.16425,1.16435,1.16416,1.16435,48800000.0
2007-01-02 16:04:00,1.16433,1.16433,1.16417,1.16424,73400000.0
2007-01-02 16:05:00,1.16439,1.16439,1.16436,1.16436,32900000.0
2007-01-02 16:06:00,1.16444,1.16471,1.16438,1.16471,98100001.0
2007-01-02 16:07:00,1.16474,1.16481,1.16461,1.1648,158100002.0
2007-01-02 16:08:00,1.16473,1.16484,1.16458,1.16467,139699997.0
2007-01-02 16:09:00,1.16475,1.16483,1.16475,1.16482,35999999.0
2007-01-02 16:10:00,1.16478,1.16478,1.16458,1.16469,180600000.0
2007-01-02 16:11:00,1.16468,1.1648,1.16463,1.16475,112700000.0
2007-01-02 16:12:00,1.16469,1.16476,1.16469,1.16476,37200002.0
2007-01-02 16:13:00,1.1648,1.1648,1.16472,1.16472,37499999.0
2007-01-02 16:14:00,1.1647,1.1649,1.1647,1.16486,87100000.0
2007-01-02 16:15:00,1.16481,1.16484,1.16474,1.16476,130700001.0
2007-01-02 16:16:00,1.16502,1.16541,1.16502,1.16537,54300000.0
2007-01-02 16:17:00,1.16533,1.16542,1.16523,1.16528,156300000.0
2007-01-02 16:18:00,1.16527,1.16527,1.16516,1.16517,33700000.0
2007-01-02 16:19:00,1.16513,1.16513,1.16487,1.16487,89899999.0
2007-01-02 16:20:00,1.16482,1.16499,1.16482,1.16498,79600000.0
2007-01-02 16:21:00,1.16487,1.16487,1.16459,1.1646,121799998.0
2007-01-02 16:22:00,1.16447,1.16447,1.16408,1.16432,66400000.0
2007-01-02 16:23:00,1.16443,1.16443,1.16418,1.16426,161300003.0
2007-01-02 16:24:00,1.16428,1.16429,1.16423,1.16425,128899996.0
2007-01-02 16:25:00,1.16428,1.16428,1.1642,1.16422,68600000.0
2007-01-02 16:26:00,1.16417,1.1643,1.16414,1.16423,67900000.0
2007-01-02 16:27:00,1.16423,1.1643,1.16413,1.16415,105199999.0
2007-01-02 16:28:00,1.16402,1.16414,1.16374,1.16379,94899999.0
2007-01-02 16:29:00,1.16343,1.16343,1.16315,1.16315,13700000.0
2007-01-02 16:30:00,1.16295,1.16314,1.16294,1.16304,62200000.0
2007-01-02 16:31:00,1.16319,1.16362,1.16319,1.16358,91299997.0
2007-01-02 16:32:00,1.16358,1.1636,1.16342,1.1636,117699999.0
2007-01-02 16:33:00,1.16364,1.16373,1.16364,1.16366,62600001.0
2007-01-02 16:34:00,1.16359,1.16366,1.16353,1.16353,101000000.0
2007-01-02 16:35:00,1.16366,1.16375,1.16366,1.16368,58000001.0
2007-01-02 16:36:00,1.16363,1.16376,1.16363,1.16376,31400000.0
2007-01-02 16:37:00,1.16376,1.16377,1.16369,1.16372,113699999.0
2007-01-02 16:38:00,1.16373,1.16376,1.16362,1.16362,151999999.0
2007-01-02 16:39:00,1.16368,1.16375,1.16365,1.16375,59499999.0
2007-01-02 16:40:00,1.16368,1.16377,1.16363,1.16377,97600000.0
2007-01-02 16:41:00,1.16373,1.16385,1.16373,1.16385,79699999.0
2007-01-02 16:42:00,1.16384,1.16408,1.16384,1.16408,111100003.0
2007-01-02 16:43:00,1.16399,1.16403,1.16387,1.16398,104100001.0
2007-01-02 16:44:00,1.16405,1.1641,1.16388,1.16401,128999998.0
2007-01-02 16:45:00,1.164,1.164,1.16383,1.1639,52000000.0
2007-01-02 16:46:00,1.16379,1.16385,1.16375,1.16375,157000001.0
2007-01-02 16:47:00,1.16388,1.1639,1.16382,1.1639,49400000.0
2007-01-02 16:48:00,1.16382,1.16398,1.1638,1.16398,108800000.0
2007-01-02 16:49:00,1.16396,1.16404,1.16395,1.16399,162999999.0
2007-01-02 16:50:00,1.16392,1.16404,1.16391,1.16398,78000000.0
2007-01-02 16:51:00,1.16403,1.16403,1.16383,1.16383,69499999.0
2007-01-02 16:52:00,1.16393,1.16403,1.16393,1.16397,92500000.0
2007-01-02 16:53:00,1.16394,1.16399,1.16394,1.16394,21900000.0
2007-01-02 16:54:00,1.16389,1.16398,1.16383,1.16398,102000000.0
2007-01-02 16:55:00,1.16402,1.16402,1.1639,1.16398,94900000.0
2007-01-02 16:56:00,1.16407,1.16427,1.16407,1.16415,139300005.0
2007-01-02 16:57:00,1.1643,1.16445,1.1643,1.16444,111600003.0
2007-01-02 16:58:00,1.16438,1.16443,1.16429,1.16441,106399998.0
2007-01-02 16:59:00,1.16443,1.16469,1.16443,1.16462,144700004.0
2007-01-02 17:00:00,1.16452,1.16462,1.16446,1.16453,117900003.0
2007-01-02 17:01:00,1.16448,1.1646,1.16444,1.16458,53400000.0
2007-01-02 17:02:00,1.16468,1.16468,1.1644,1.1644,72000001.0
2007-01-02 17:03:00,1.16445,1.16454,1.16444,1.16445,81300001.0
2007-01-02 17:04:00,1.16421,1.16421,1.16393,1.16421,95200000.0
2007-01-02 17:05:00,1.16415,1.16415,1.16398,1.1641,119000001.0
2007-01-02 17:06:00,1.16395,1.16395,1.16365,1.1637,67200002.0
2007-01-02 17:07:00,1.1638,1.1639,1.1637,1.1639,67500001.0
2007-01-02 17:08:00,1.16397,1.16397,1.16381,1.16381,116599996.0
2007-01-02 17:09:00,1.16378,1.164,1.16366,1.164,77600001.0
2007-01-02 17:10:00,1.16397,1.16431,1.16397,1.16431,67600002.0
2007-01-02 17:11:00,1.16425,1.16439,1.16425,1.16427,99900001.0
2007-01-02 17:12:00,1.16413,1.16413,1.16395,1.16405,75200000.0
2007-01-02 17:13:00,1.16406,1.16417,1.16402,1.16406,67299999.0
2007-01-02 17:14:00,1.16395,1.16404,1.16395,1.16404,117299999.0
2007-01-02 17:15:00,1.16396,1.16396,1.16391,1.16392,20500000.0
2007-01-02 17:16:00,1.16393,1.16403,1.16393,1.16394,48900000.0
2007-01-02 17:17:00,1.16427,1.16433,1.1641,1.16419,118100000.0
2007-01-02 17:18:00,1.16426,1.16428,1.1642,1.16421,12600000.0
2007-01-02 17:19:00,1.16436,1.16436,1.16432,1.16432,45000001.0
2007-01-02 17:20:00,1.16439,1.16446,1.16435,1.16444,153900000.0
2007-01-02 17:21:00,1.16436,1.16436,1.16434,1.16434,28600001.0
2007-01-02 17:22:00,1.1643,1.16439,1.16426,1.16428,156900002.0
2007-01-02 17:23:00,1.16415,1.16415,1.1638,1.16384,118800001.0
2007-01-02 17:24:00,1.16387,1.16395,1.16387,1.16388,78300002.0
2007-01-02 17:25:00,1.16389,1.16394,1.16384,1.16393,100700000.0
2007-01-02 17:26:00,1.16397,1.164,1.16386,1.16399,92199999.0
2007-01-02 17:27:00,1.16409,1.16409,1.16408,1.16408,19100000.0
2007-01-02 17:28:00,1.16398,1.16398,1.16397,1.16397,2400000.0
2007-01-02 17:29:00,1.16401,1.16414,1.16401,1.1641,56100001.0
2007-01-02 17:30:00,1.1641,1.16421,1.16406,1.16417,100100001.0
2007-01-02 17:31:00,1.16432,1.16436,1.16422,1.16432,100899998.0
2007-01-02 17:32:00,1.16431,1.16455,1.16431,1.16455,89100002.0
2007-01-02 17:33:00,1.16455,1.16455,1.16438,1.16454,132100001.0
2007-01-02 17:34:00,1.16454,1.16455,1.16448,1.16449,98899999.0
2007-01-02 17:35:00,1.16455,1.16478,1.16455,1.16465,74300000.0
2007-01-02 17:36:00,1.16476,1.16495,1.16469,1.16469,66000001.0
2007-01-02 17:37:00,1.16468,1.16475,1.16466,1.16471,67100000.0
2007-01-02 17:38:00,1.16463,1.16481,1.16463,1.16475,195000002.0
2007-01-02 17:39:00,1.16482,1.16483,1.16465,1.16465,43899999.0
2007-01-02 17:40:00,1.16462,1.16472,1.16454,1.16472,151299998.0
2007-01-02 17:41:00,1.16468,1.16468,1.16462,1.16468,68099999.0
2007-01-02 17:42:00,1.16474,1.16486,1.16474,1.16486,9900000.0
2007-01-02 17:43:00,1.16497,1.16516,1.16497,1.16516,4300000.0
2007-01-02 17:44:00,1.16516,1.16517,1.16508,1.1651,122700002.0
2007-01-02 17:45:00,1.16495,1.16501,1.16485,1.16493,96000001.0
2007-01-02 17:46:00,1.16487,1.16496,1.16475,1.16489,120200001.0
2007-01-02 17:47:00,1.16484,1.16497,1.16481,1.16497,70100001.0
2007-01-02 17:48:00,1.16488,1.16511,1.16486,1.16511,163700004.0
2007-01-02 17:49:00,1.16496,1.16496,1.16491,1.16491,52000000.0
2007-01-02 17:50:00,1.16475,1.16484,1.16475,1.16477,95100002.0
2007-01-02 17:51:00,1.16482,1.16484,1.16471,1.1648,200099997.0
2007-01-02 17:52:00,1.16489,1.16489,1.16486,1.16486,57200001.0
2007-01-02 17:53:00,1.16484,1.16489,1.16477,1.16483,133400001.0
2007-01-02 17:54:00,1.16486,1.16493,1.16481,1.16493,64100001.0
2007-01-02 17:55:00,1.16487,1.16488,1.16475,1.16488,143599999.0
2007-01-02 17:56:00,1.16482,1.16482,1.16475,1.1648,4800000.0
2007-01-02 17:57:00,1.16478,1.16489,1.16475,1.1648,125600001.0
2007-01-02 17:58:00,1.16481,1.16507,1.16481,1.16507,102000000.0
2007-01-02 17:59:00,1.16503,1.16536,1.16503,1.16535,71700000.0
2007-01-02 18:00:00,1.16541,1.16546,1.16534,1.16534,116600002.0
2007-01-02 18:01:00,1.1653,1.16533,1.16508,1.16523,573199994.0
2007-01-02 18:02:00,1.16525,1.16531,1.16511,1.16518,741900003.0
2007-01-02 18:03:00,1.16508,1.16529,1.16508,1.16515,895099995.0
2007-01-02 18:04:00,1.16518,1.16519,1.16508,1.16513,679100003.0
2007-01-02 18:05:00,1.16521,1.16529,1.16509,1.16518,1044400000.0
2007-01-02 18:06:00,1.16512,1.16518,1.16506,1.16518,583489999.0
2007-01-02 18:07:00,1.16518,1.16525,1.16508,1.16512,1049199998.0
2007-01-02 18:08:00,1.1651,1.16524,1.16507,1.16518,900499998.0
2007-01-02 18:09:00,1.16525,1.16538,1.16523,1.16533,432500001.0
2007-01-02 18:10:00,1.16542,1.16558,1.16537,1.16544,659699998.0
2007-01-02 18:11:00,1.16553,1.16553,1.16535,1.16547,899800005.0
2007-01-02 18:12:00,1.16548,1.16556,1.16547,1.16547,50899999.0
2007-01-02 18:13:00,1.16552,1.16557,1.16548,1.16555,269700002.0
2007-01-02 18:14:00,1.16552,1.16552,1.16535,1.16548,463299994.0
2007-01-02 18:15:00,1.16543,1.16549,1.16533,1.16534,691800008.0
2007-01-02 18:16:00,1.16539,1.16556,1.16537,1.16542,338399998.0
2007-01-02 18:17:00,1.16547,1.16554,1.16538,1.1655,902700000.0
2007-01-02 18:18:00,1.16524,1.16543,1.16508,1.16514,520000000.0
2007-01-02 18:19:00,1.16553,1.16553,1.16543,1.16551,183000000.0
2007-01-02 18:20:00,1.16543,1.16552,1.16531,1.16535,754399999.0
2007-01-02 18:21:00,1.16539,1.16539,1.16526,1.16526,218399998.0
2007-01-02 18:22:00,1.1653,1.16542,1.1653,1.16542,138799999.0
2007-01-02 18:23:00,1.16542,1.16542,1.16528,1.16537,412600007.0
2007-01-02 18:24:00,1.16529,1.1653,1.16518,1.16526,657500005.0
2007-01-02 18:25:00,1.16526,1.16534,1.16519,1.16522,538500003.0
2007-01-02 18:26:00,1.16519,1.16531,1.16511,1.16511,887300009.0
2007-01-02 18:27:00,1.16516,1.16526,1.16515,1.16525,516399995.0
2007-01-02 18:28:00,1.16525,1.16532,1.16517,1.16529,428099999.0
2007-01-02 18:29:00,1.16526,1.16526,1.16512,1.16512,397300002.0
2007-01-02 18:30:00,1.16511,1.16523,1.16506,1.16518,882499991.0
2007-01-02 18:31:00,1.1652,1.16525,1.16513,1.16518,430299998.0
2007-01-02 18:32:00,1.16519,1.16534,1.16514,1.16527,492099997.0
2007-01-02 18:33:00,1.16526,1.16548,1.16526,1.16548,556000002.0
2007-01-02 18:34:00,1.16554,1.1656,1.16542,1.16553,297999998.0
2007-01-02 18:35:00,1.16552,1.16552,1.16534,1.16535,474600003.0
2007-01-02 18:36:00,1.16535,1.16549,1.1653,1.16539,480000000.0
2007-01-02 18:37:00,1.1654,1.16543,1.16535,1.16535,109100000.0
2007-01-02 18:38:00,1.16541,1.16548,1.16534,1.16548,250900002.0
2007-01-02 18:39:00,1.16547,1.16547,1.16531,1.16533,186600001.0
2007-01-02 18:40:00,1.16533,1.16543,1.16532,1.16534,436799999.0
2007-01-02 18:41:00,1.16531,1.16542,1.16526,1.16526,288000003.0
2007-01-02 18:42:00,1.16525,1.16537,1.16519,1.16537,560099999.0
2007-01-02 18:43:00,1.16536,1.16536,1.16527,1.16527,658099998.0
2007-01-02 18:44:00,1.16525,1.16534,1.16522,1.1653,226399996.0
2007-01-02 18:45:00,1.16534,1.16534,1.1652,1.16525,256000003.0
2007-01-02 18:46:00,1.16524,1.16531,1.16519,1.16519,211199999.0
2007-01-02 18:47:00,1.16515,1.16529,1.16511,1.16529,131700003.0
2007-01-02 18:48:00,1.1653,1.16535,1.16527,1.16532,90400001.0
2007-01-02 18:49:00,1.16534,1.16539,1.16532,1.16532,134700004.0
2007-01-02 18:50:00,1.16528,1.16536,1.16526,1.16533,126700003.0
2007-01-02 18:51:00,1.16524,1.16532,1.16523,1.16524,200700000.0
2007-01-02 18:52:00,1.16525,1.16529,1.16522,1.16529,109500001.0
2007-01-02 18:53:00,1.16526,1.16534,1.16515,1.16515,534000000.0
2007-01-02 18:54:00,1.16514,1.16514,1.16504,1.16509,204599997.0
2007-01-02 18:55:00,1.1651,1.16518,1.16508,1.16516,477499999.0
2007-01-02 18:56:00,1.16527,1.16527,1.1652,1.1652,197200000.0
2007-01-02 18:57:00,1.16518,1.16523,1.16511,1.16515,281299999.0
2007-01-02 18:58:00,1.16502,1.16502,1.16452,1.16452,133899999.0
2007-01-02 18:59:00,1.16452,1.16465,1.16451,1.16452,639799999.0
2007-01-02 19:00:00,1.16452,1.16492,1.16452,1.16485,294700001.0
2007-01-02 19:01:00,1.16483,1.16489,1.16479,1.16489,97500001.0
2007-01-02 19:02:00,1.16487,1.16487,1.16473,1.1648,207099996.0
2007-01-02 19:03:00,1.16482,1.16496,1.16477,1.16477,379999997.0
2007-01-02 19:04:00,1.1648,1.16485,1.16473,1.16475,270999998.0
2007-01-02 19:05:00,1.16473,1.16474,1.16463,1.16472,277499998.0
2007-01-02 19:06:00,1.1648,1.16485,1.16473,1.16477,577100006.0
2007-01-02 19:07:00,1.16479,1.16483,1.16476,1.16483,99899999.0
2007-01-02 19:08:00,1.16484,1.16497,1.16479,1.16493,565500000.0
2007-01-02 19:09:00,1.16497,1.16508,1.16491,1.16495,634800001.0
2007-01-02 19:10:00,1.165,1.165,1.16495,1.16495,163999999.0
2007-01-02 19:11:00,1.16497,1.1651,1.16497,1.1651,434099998.0
2007-01-02 19:12:00,1.16509,1.16517,1.16503,1.16513,199699999.0
2007-01-02 19:13:00,1.16511,1.16513,1.165,1.16505,110699999.0
2007-01-02 19:14:00,1.165,1.16513,1.16494,1.16507,352800002.0
2007-01-02 19:15:00,1.16497,1.16497,1.16462,1.1648,431399998.0
2007-01-02 19:16:00,1.16473,1.1648,1.16473,1.16479,265000001.0
2007-01-02 19:17:00,1.16481,1.16482,1.16467,1.16479,268499999.0
2007-01-02 19:18:00,1.16485,1.16492,1.16476,1.1648,515400000.0
2007-01-02 19:19:00,1.16482,1.16493,1.16482,1.16482,125800001.0
2007-01-02 19:20:00,1.16482,1.16485,1.16472,1.16475,156799999.0
2007-01-02 19:21:00,1.16489,1.16489,1.16478,1.16479,230999997.0
2007-01-02 19:22:00,1.16478,1.16478,1.1647,1.1647,248900003.0
2007-01-02 19:23:00,1.16478,1.16489,1.16478,1.16489,4000000.0
2007-01-02 19:24:00,1.16498,1.16498,1.16489,1.16492,45300001.0
2007-01-02 19:25:00,1.16489,1.16489,1.16485,1.16485,148600001.0
2007-01-02 19:26:00,1.16491,1.16491,1.16489,1.16489,44000000.0
2007-01-02 19:27:00,1.16482,1.16491,1.1646,1.16477,456600006.0
2007-01-02 19:28:00,1.16501,1.16512,1.16501,1.16501,167300003.0
2007-01-02 19:29:00,1.16499,1.16505,1.16496,1.16505,69299999.0
2007-01-02 19:30:00,1.1651,1.1651,1.1649,1.16499,218499999.0
2007-01-02 19:31:00,1.165,1.165,1.165,1.165,105600002.0
2007-01-02 19:32:00,1.16498,1.16501,1.16492,1.16499,72100001.0
2007-01-02 19:33:00,1.16495,1.165,1.16495,1.16495,231899998.0
2007-01-02 19:34:00,1.16495,1.16499,1.16491,1.16499,98200000.0
2007-01-02 19:35:00,1.165,1.165,1.165,1.165,42399998.0
2007-01-02 19:36:00,1.165,1.16508,1.16492,1.16492,216700003.0
2007-01-02 19:37:00,1.16503,1.16503,1.16484,1.16491,511000000.0
2007-01-02 19:38:00,1.1649,1.1651,1.1649,1.16504,222000000.0
2007-01-02 19:39:00,1.16505,1.16524,1.165,1.165,315699997.0
2007-01-02 19:40:00,1.16505,1.16505,1.16497,1.16504,292100002.0
2007-01-02 19:41:00,1.16503,1.16514,1.16503,1.16511,233799997.0
2007-01-02 19:42:00,1.1651,1.16515,1.16507,1.16512,99700000.0
2007-01-02 19:43:00,1.1652,1.1652,1.16513,1.16513,184799999.0
2007-01-02 19:44:00,1.16508,1.16509,1.16506,1.16506,101100003.0
2007-01-02 19:45:00,1.16508,1.16508,1.16502,1.16503,95000002.0
2007-01-02 19:46:00,1.1651,1.1651,1.16507,1.1651,71700001.0
2007-01-02 19:47:00,1.16506,1.16515,1.16506,1.1651,81700000.0
2007-01-02 19:48:00,1.16508,1.16508,1.16507,1.16507,28700000.0
2007-01-02 19:49:00,1.16505,1.1651,1.16505,1.16505,216400002.0
2007-01-02 19:50:00,1.16506,1.16509,1.16502,1.16509,75900002.0
2007-01-02 19:51:00,1.16513,1.16519,1.16513,1.16519,12900000.0
2007-01-02 19:52:00,1.16523,1.16523,1.16516,1.16516,14700000.0
2007-01-02 19:53:00,1.16522,1.16531,1.16522,1.16529,143100001.0
2007-01-02 19:54:00,1.1652,1.1654,1.1652,1.1653,170400003.0
2007-01-02 19:55:00,1.16552,1.16552,1.16533,1.16535,119200000.0
2007-01-02 19:56:00,1.16562,1.16565,1.16548,1.16548,262799998.0
2007-01-02 19:57:00,1.16547,1.16567,1.16547,1.16567,144399998.0
2007-01-02 19:58:00,1.16573,1.16581,1.16571,1.16571,72600000.0
2007-01-02 19:59:00,1.16566,1.16577,1.16561,1.16564,147599999.0
2007-01-02 20:00:00,1.16572,1.16578,1.16547,1.16547,22700000.0
2007-01-02 20:01:00,1.16535,1.16541,1.16525,1.16525,136400003.0
2007-01-02 20:02:00,1.16534,1.16546,1.16532,1.16541,43900000.0
2007-01-02 20:03:00,1.1654,1.16546,1.1652,1.16524,452300001.0
2007-01-02 20:04:00,1.16528,1.16528,1.16515,1.16518,245200001.0
2007-01-02 20:05:00,1.16523,1.16543,1.16523,1.16534,56100000.0
2007-01-02 20:06:00,1.1654,1.16541,1.16536,1.1654,33300000.0
2007-01-02 20:07:00,1.16539,1.16544,1.16528,1.16532,246600002.0
2007-01-02 20:08:00,1.1653,1.16543,1.1653,1.16536,509800002.0
2007-01-02 20:09:00,1.16529,1.16537,1.16523,1.16525,324300002.0
2007-01-02 20:10:00,1.16504,1.16507,1.1649,1.1649,132900000.0
2007-01-02 20:11:00,1.16519,1.1652,1.16516,1.1652,185599999.0
2007-01-02 20:12:00,1.1652,1.16524,1.16512,1.16512,525399998.0
2007-01-02 20:13:00,1.16515,1.1652,1.16512,1.1652,98800000.0
2007-01-02 20:14:00,1.16507,1.16521,1.16507,1.16511,225800002.0
2007-01-02 20:15:00,1.16518,1.16526,1.16512,1.16512,517499999.0
2007-01-02 20:16:00,1.16513,1.16523,1.1651,1.16518,532400004.0
2007-01-02 20:17:00,1.16518,1.16527,1.16513,1.16525,234000002.0
2007-01-02 20:18:00,1.16525,1.16525,1.16513,1.16513,84700001.0
2007-01-02 20:19:00,1.1651,1.16516,1.1648,1.16498,144399998.0
2007-01-02 20:20:00,1.16514,1.16526,1.16514,1.16519,358100001.0
2007-01-02 20:21:00,1.16518,1.16518,1.16509,1.16515,308800001.0
2007-01-02 20:22:00,1.16517,1.1652,1.16502,1.1652,299299999.0
2007-01-02 20:23:00,1.16516,1.16522,1.1651,1.16518,494900001.0
2007-01-02 20:24:00,1.1652,1.1652,1.16515,1.16515,218400002.0
2007-01-02 20:25:00,1.16518,1.16518,1.16505,1.16512,156600002.0
2007-01-02 20:26:00,1.1652,1.16535,1.1652,1.16534,193299997.0
2007-01-02 20:27:00,1.16536,1.16547,1.16533,1.16533,254600005.0
2007-01-02 20:28:00,1.16538,1.16548,1.16534,1.1654,731399998.0
2007-01-02 20:29:00,1.16535,1.1654,1.1653,1.16535,417300005.0
2007-01-02 20:30:00,1.16531,1.16538,1.16525,1.16527,233900000.0
2007-01-02 20:31:00,1.1653,1.1653,1.1652,1.1652,487200001.0
2007-01-02 20:32:00,1.16519,1.16537,1.16519,1.16537,296999994.0
2007-01-02 20:33:00,1.16535,1.16545,1.16535,1.16537,298900005.0
2007-01-02 20:34:00,1.16535,1.1654,1.16533,1.1654,110300001.0
2007-01-02 20:35:00,1.16542,1.16542,1.16529,1.1653,144700000.0
2007-01-02 20:36:00,1.1654,1.16542,1.1653,1.1654,334200001.0
2007-01-02 20:37:00,1.16536,1.16536,1.16523,1.16532,190299999.0
2007-01-02 20:38:00,1.16537,1.16554,1.16537,1.1654,340100000.0
2007-01-02 20:39:00,1.16535,1.16543,1.1653,1.16543,589500000.0
2007-01-02 20:40:00,1.16545,1.16547,1.16532,1.16535,261299999.0
2007-01-02 20:41:00,1.16539,1.16539,1.16527,1.16532,397499997.0
2007-01-02 20:42:00,1.1653,1.1653,1.16525,1.16527,452899997.0
2007-01-02 20:43:00,1.16529,1.16538,1.16525,1.1653,150199998.0
2007-01-02 20:44:00,1.16533,1.16533,1.1652,1.16532,71999999.0
2007-01-02 20:45:00,1.1653,1.1653,1.16518,1.16519,158500004.0
2007-01-02 20:46:00,1.16525,1.16535,1.16525,1.16535,144999999.0
2007-01-02 20:47:00,1.16533,1.16533,1.16517,1.16529,117200002.0
2007-01-02 20:48:00,1.16534,1.16534,1.16523,1.16527,100399996.0
2007-01-02 20:49:00,1.16527,1.16533,1.1652,1.16533,361300006.0
2007-01-02 20:50:00,1.16528,1.16528,1.1652,1.1652,156199997.0
2007-01-02 20:51:00,1.16525,1.16532,1.16519,1.16532,131000000.0
2007-01-02 20:52:00,1.16533,1.16533,1.16526,1.16526,113199998.0
2007-01-02 20:53:00,1.16521,1.16531,1.16516,1.16516,317199999.0
2007-01-02 20:54:00,1.1652,1.16525,1.1651,1.16515,476500001.0
2007-01-02 20:55:00,1.16519,1.1652,1.16512,1.1652,221800005.0
2007-01-02 20:56:00,1.1652,1.1652,1.16512,1.16518,505600001.0
2007-01-02 20:57:00,1.16514,1.16526,1.16514,1.16515,382600002.0
2007-01-02 20:58:00,1.16511,1.16521,1.16497,1.16507,305000003.0
2007-01-02 20:59:00,1.16504,1.16526,1.16504,1.16517,249900004.0
2007-01-02 21:00:00,1.16485,1.16517,1.16481,1.16485,824600001.0
2007-01-02 21:01:00,1.16513,1.16524,1.16512,1.16512,643200004.0
2007-01-02 21:02:00,1.16508,1.16518,1.16507,1.16507,248300006.0
2007-01-02 21:03:00,1.16522,1.16522,1.16494,1.16496,601000006.0
2007-01-02 21:04:00,1.16498,1.16511,1.16493,1.16511,705999999.0
2007-01-02 21:05:00,1.16512,1.16512,1.16492,1.16502,775800004.0
2007-01-02 21:06:00,1.16512,1.16517,1.1651,1.16516,138399999.0
2007-01-02 21:07:00,1.16519,1.16528,1.1651,1.1651,601500004.0
2007-01-02 21:08:00,1.16502,1.16519,1.16497,1.16519,141899999.0
2007-01-02 21:09:00,1.1652,1.16527,1.1651,1.16515,78400000.0
2007-01-02 21:10:00,1.16518,1.16526,1.16512,1.1652,486100003.0
2007-01-02 21:11:00,1.1652,1.16522,1.16515,1.16515,262399998.0
2007-01-02 21:12:00,1.16523,1.16533,1.16522,1.16527,363100001.0
2007-01-02 21:13:00,1.1653,1.1653,1.16522,1.16522,515300000.0
2007-01-02 21:14:00,1.1653,1.1653,1.16522,1.16527,220599999.0
2007-01-02 21:15:00,1.16518,1.16524,1.16518,1.16518,81000000.0
2007-01-02 21:16:00,1.16509,1.16514,1.16505,1.16506,183400001.0
2007-01-02 21:17:00,1.16511,1.16514,1.16506,1.16514,10400000.0
2007-01-02 21:18:00,1.16519,1.16522,1.16513,1.16515,83100000.0
2007-01-02 21:19:00,1.16512,1.1652,1.16512,1.16514,119100002.0
2007-01-02 21:20:00,1.16515,1.16515,1.16515,1.16515,64899997.0
2007-01-02 21:21:00,1.16521,1.16527,1.16521,1.16523,50700000.0
2007-01-02 21:22:00,1.16521,1.16527,1.16515,1.16527,159800003.0
2007-01-02 21:23:00,1.16508,1.16512,1.16508,1.16512,13600000.0
2007-01-02 21:24:00,1.16498,1.16498,1.16495,1.16498,52700000.0
2007-01-02 21:25:00,1.16511,1.16518,1.16511,1.16518,67799999.0
2007-01-02 21:26:00,1.1652,1.1652,1.16513,1.16518,86999999.0
2007-01-02 21:27:00,1.16518,1.16518,1.16503,1.1651,142900003.0
2007-01-02 21:28:00,1.1651,1.16516,1.165,1.1651,312300001.0
2007-01-02 21:29:00,1.16508,1.16508,1.16498,1.16498,185000003.0
2007-01-02 21:30:00,1.16503,1.16507,1.16494,1.16494,94600001.0
2007-01-02 21:31:00,1.16492,1.16496,1.16492,1.16492,59499999.0
2007-01-02 21:32:00,1.16488,1.16494,1.16468,1.1647,150500000.0
2007-01-02 21:33:00,1.16469,1.16471,1.16454,1.16456,166199998.0
2007-01-02 21:34:00,1.16456,1.16458,1.16452,1.16452,67600000.0
2007-01-02 21:35:00,1.16457,1.16467,1.16457,1.16461,101300001.0
2007-01-02 21:36:00,1.16457,1.1646,1.16455,1.16455,89100001.0
2007-01-02 21:37:00,1.16472,1.16478,1.16469,1.16478,68900000.0
2007-01-02 21:38:00,1.16478,1.16481,1.16472,1.16472,62300000.0
2007-01-02 21:39:00,1.16469,1.16469,1.16459,1.16467,450300003.0
2007-01-02 21:40:00,1.16467,1.16467,1.16452,1.16462,347700001.0
2007-01-02 21:41:00,1.1647,1.1647,1.16446,1.16455,76000001.0
2007-01-02 21:42:00,1.16452,1.1646,1.16451,1.1646,79899999.0
2007-01-02 21:43:00,1.1646,1.1646,1.16452,1.16452,181599998.0
2007-01-02 21:44:00,1.16455,1.1646,1.16455,1.1646,39300000.0
2007-01-02 21:45:00,1.16461,1.16478,1.16459,1.16478,93400000.0
2007-01-02 21:46:00,1.1648,1.16494,1.16479,1.16486,186500000.0
2007-01-02 21:47:00,1.16485,1.16491,1.16481,1.16481,302600004.0
2007-01-02 21:48:00,1.16484,1.16489,1.16478,1.16482,187299999.0
2007-01-02 21:49:00,1.16475,1.16485,1.16473,1.16478,29600000.0
2007-01-02 21:50:00,1.16475,1.16481,1.16475,1.16476,101300000.0
2007-01-02 21:51:00,1.16473,1.16473,1.1646,1.1646,133000001.0
2007-01-02 21:52:00,1.16462,1.16471,1.1646,1.1647,30500000.0
2007-01-02 21:53:00,1.16472,1.16486,1.16467,1.16467,232600002.0
2007-01-02 21:54:00,1.16474,1.16499,1.16474,1.16493,160399996.0
2007-01-02 21:55:00,1.16499,1.16499,1.16492,1.16492,67200001.0
2007-01-02 21:56:00,1.16492,1.16498,1.16473,1.16483,126899999.0
2007-01-02 21:57:00,1.1648,1.16487,1.16472,1.16487,139900000.0
2007-01-02 21:58:00,1.16475,1.16491,1.16475,1.16488,49200001.0
2007-01-02 21:59:00,1.16481,1.165,1.16481,1.165,94900001.0
2007-01-02 22:00:00,1.16506,1.16511,1.16492,1.16492,206500002.0
2007-01-02 22:01:00,1.16502,1.16523,1.16502,1.16515,165900000.0
2007-01-02 22:02:00,1.16515,1.16536,1.16515,1.16522,261600000.0
2007-01-02 22:03:00,1.16529,1.16539,1.16529,1.16538,166299997.0
2007-01-02 22:04:00,1.16542,1.16542,1.16527,1.16531,167099998.0
2007-01-02 22:05:00,1.16535,1.16547,1.16535,1.16535,109099999.0
2007-01-02 22:06:00,1.16535,1.16545,1.16535,1.1654,170800002.0
2007-01-02 22:07:00,1.16547,1.16547,1.16509,1.16514,93599998.0
2007-01-02 22:08:00,1.16543,1.16545,1.1654,1.16545,151299999.0
2007-01-02 22:09:00,1.16535,1.16546,1.16534,1.16545,117500001.0
2007-01-02 22:10:00,1.16545,1.16545,1.1654,1.1654,68999998.0
2007-01-02 22:11:00,1.16539,1.16539,1.16535,1.16535,118599998.0
2007-01-02 22:12:00,1.16536,1.16541,1.16536,1.16539,101899998.0
2007-01-02 22:13:00,1.1654,1.16545,1.1654,1.1654,56099999.0
2007-01-02 22:14:00,1.16545,1.16545,1.16538,1.16542,130799999.0
2007-01-02 22:15:00,1.16547,1.16547,1.1654,1.16545,117100000.0
2007-01-02 22:16:00,1.16545,1.16548,1.1654,1.16548,194500000.0
2007-01-02 22:17:00,1.16539,1.16552,1.16533,1.16552,94800001.0
2007-01-02 22:18:00,1.16553,1.16553,1.16548,1.1655,81899998.0
2007-01-02 22:19:00,1.16542,1.16542,1.16525,1.16525,57200000.0
2007-01-02 22:20:00,1.1652,1.16524,1.16518,1.16521,106000001.0
2007-01-02 22:21:00,1.16523,1.16526,1.16516,1.16516,286199999.0
2007-01-02 22:22:00,1.16516,1.16524,1.16515,1.16515,158299998.0
2007-01-02 22:23:00,1.16522,1.16527,1.1652,1.1652,134999998.0
2007-01-02 22:24:00,1.16474,1.16499,1.16456,1.1646,86000000.0
2007-01-02 22:25:00,1.16448,1.16448,1.16427,1.16433,134300000.0
2007-01-02 22:26:00,1.16435,1.16438,1.16427,1.16438,134100000.0
2007-01-02 22:27:00,1.1647,1.16476,1.16465,1.16469,458599998.0
2007-01-02 22:28:00,1.16463,1.16481,1.16458,1.16458,107000001.0
2007-01-02 22:29:00,1.16465,1.1647,1.1646,1.1646,186499998.0
2007-01-02 22:30:00,1.1646,1.16465,1.16458,1.16465,125200001.0
2007-01-02 22:31:00,1.16474,1.16474,1.16471,1.16471,13600000.0
2007-01-02 22:32:00,1.16468,1.16468,1.1643,1.1643,94100002.0
2007-01-02 22:33:00,1.16433,1.16446,1.16433,1.1644,87499998.0
2007-01-02 22:34:00,1.16443,1.16449,1.16403,1.16417,226900002.0
2007-01-02 22:35:00,1.16446,1.16451,1.16434,1.16435,164399997.0
2007-01-02 22:36:00,1.16448,1.16469,1.16427,1.16427,104799997.0
2007-01-02 22:37:00,1.16421,1.1645,1.16421,1.16439,33000000.0
2007-01-02 22:38:00,1.16445,1.16455,1.16445,1.1645,146799999.0
2007-01-02 22:39:00,1.16458,1.16472,1.16455,1.16455,119999999.0
2007-01-02 22:40:00,1.1645,1.16463,1.16433,1.16436,126300000.0
2007-01-02 22:41:00,1.1646,1.16472,1.16454,1.16454,38300000.0
2007-01-02 22:42:00,1.16461,1.16466,1.16456,1.16456,150600000.0
2007-01-02 22:43:00,1.16445,1.16455,1.1644,1.1645,196699998.0
2007-01-02 22:44:00,1.16447,1.16449,1.16427,1.16427,143800002.0
2007-01-02 22:45:00,1.16418,1.1644,1.16418,1.1644,160200003.0
2007-01-02 22:46:00,1.16441,1.16441,1.16424,1.16431,75799999.0
2007-01-02 22:47:00,1.16428,1.16428,1.16427,1.16427,7200000.0
2007-01-02 22:48:00,1.16437,1.16437,1.16426,1.16426,117999998.0
2007-01-02 22:49:00,1.16433,1.16437,1.1643,1.16433,67600000.0
2007-01-02 22:50:00,1.16442,1.16444,1.16424,1.16425,68799999.0
2007-01-02 22:51:00,1.16451,1.16473,1.16451,1.16459,32700000.0
2007-01-02 22:52:00,1.16443,1.16445,1.16434,1.16437,166599998.0
2007-01-02 22:53:00,1.16433,1.16442,1.16427,1.16428,96000000.0
2007-01-02 22:54:00,1.16426,1.16444,1.16426,1.16429,78900001.0
2007-01-02 22:55:00,1.16428,1.16429,1.16398,1.164,293900000.0
2007-01-02 22:56:00,1.16387,1.16387,1.16363,1.16363,23200000.0
2007-01-02 22:57:00,1.16348,1.16349,1.16335,1.16335,155300003.0
2007-01-02 22:58:00,1.16342,1.16351,1.16337,1.16338,92500001.0
2007-01-02 22:59:00,1.16329,1.16329,1.16294,1.16311,38800000.0
2007-01-02 23:00:00,1.16306,1.1633,1.16301,1.16316,108500002.0
2007-01-02 23:01:00,1.16303,1.16303,1.16289,1.16303,94900002.0
2007-01-02 23:02:00,1.1631,1.16312,1.16305,1.1631,124700002.0
2007-01-02 23:03:00,1.16313,1.16316,1.16301,1.16313,42000000.0
2007-01-02 23:04:00,1.16316,1.16316,1.16305,1.16305,25700000.0
2007-01-02 23:05:00,1.16303,1.16308,1.16298,1.16304,82699999.0
2007-01-02 23:06:00,1.1631,1.16315,1.163,1.1631,158500005.0
2007-01-02 23:07:00,1.16308,1.16316,1.16298,1.16316,138900001.0
2007-01-02 23:08:00,1.16319,1.16356,1.16315,1.16356,104100001.0
2007-01-02 23:09:00,1.16353,1.16385,1.16353,1.16385,91000001.0
2007-01-02 23:10:00,1.16385,1.16391,1.16369,1.16383,176000002.0
2007-01-02 23:11:00,1.16382,1.1639,1.16378,1.1639,141699999.0
2007-01-02 23:12:00,1.16385,1.16396,1.16385,1.16394,43900001.0
2007-01-02 23:13:00,1.16391,1.16402,1.16388,1.16402,75200000.0
2007-01-02 23:14:00,1.16395,1.164,1.16395,1.164,61100000.0
2007-01-02 23:15:00,1.16398,1.16398,1.16356,1.1636,125500001.0
2007-01-02 23:16:00,1.16359,1.16382,1.16358,1.1638,88900000.0
2007-01-02 23:17:00,1.16369,1.16374,1.16352,1.1637,105000000.0
2007-01-02 23:18:00,1.16373,1.16373,1.16358,1.1636,79599999.0
2007-01-02 23:19:00,1.16361,1.16372,1.16352,1.16368,75799998.0
2007-01-02 23:20:00,1.16366,1.16366,1.16354,1.16354,138899997.0
2007-01-02 23:21:00,1.16356,1.16368,1.16348,1.16352,31200000.0
2007-01-02 23:22:00,1.16359,1.16379,1.16356,1.16363,108300000.0
2007-01-02 23:23:00,1.16365,1.1638,1.16365,1.16373,78300001.0
2007-01-02 23:24:00,1.16369,1.1637,1.16361,1.1637,89300001.0
2007-01-02 23:25:00,1.16396,1.16396,1.1637,1.1637,63900000.0
2007-01-02 23:26:00,1.16369,1.16397,1.16369,1.16389,196700001.0
2007-01-02 23:27:00,1.1639,1.16395,1.16387,1.16392,128300002.0
2007-01-02 23:28:00,1.16394,1.16399,1.16379,1.16379,75799999.0
2007-01-02 23:29:00,1.16389,1.16389,1.16389,1.16389,53800000.0
2007-01-02 23:30:00,1.16397,1.16402,1.16393,1.16393,90799998.0
2007-01-02 23:31:00,1.1639,1.16411,1.1639,1.16402,50600000.0
2007-01-02 23:32:00,1.164,1.164,1.16374,1.16374,133700002.0
2007-01-02 23:33:00,1.16367,1.16375,1.16367,1.16375,69100001.0
2007-01-02 23:34:00,1.1637,1.16391,1.16369,1.16391,68900000.0
2007-01-02 23:35:00,1.16384,1.16401,1.16384,1.16391,126800001.0
2007-01-02 23:36:00,1.16386,1.16386,1.1637,1.16378,42000000.0
2007-01-02 23:37:00,1.16374,1.16384,1.16371,1.16384,120800000.0
2007-01-02 23:38:00,1.16368,1.16388,1.16368,1.16377,87000002.0
2007-01-02 23:39:00,1.16365,1.16368,1.16365,1.16368,40000000.0
2007-01-02 23:40:00,1.16375,1.16394,1.16375,1.16386,95600001.0
2007-01-02 23:41:00,1.16385,1.16398,1.16378,1.16391,80600001.0
2007-01-02 23:42:00,1.16393,1.16393,1.16365,1.16393,100300001.0
2007-01-02 23:43:00,1.16401,1.1641,1.16401,1.16407,110300000.0
2007-01-02 23:44:00,1.16408,1.16408,1.16397,1.16398,61600001.0
2007-01-02 23:45:00,1.16411,1.16411,1.16402,1.1641,120499997.0
2007-01-02 23:46:00,1.16404,1.16404,1.16395,1.16395,32300001.0
2007-01-02 23:47:00,1.16402,1.16402,1.16385,1.16385,58600002.0
2007-01-02 23:48:00,1.16397,1.16421,1.16397,1.16421,59200002.0
2007-01-02 23:49:00,1.16423,1.16426,1.16399,1.16399,97600000.0
2007-01-02 23:50:00,1.16391,1.16399,1.16391,1.16399,8800000.0
2007-01-02 23:51:00,1.16393,1.16407,1.16392,1.16394,122300000.0
2007-01-02 23:52:00,1.16406,1.16427,1.16406,1.16415,147200001.0
2007-01-02 23:53:00,1.16421,1.16432,1.16421,1.16422,104800001.0
2007-01-02 23:54:00,1.1642,1.1642,1.1642,1.1642,46199999.0
2007-01-02 23:55:00,1.16418,1.16453,1.16418,1.16453,33700000.0
2007-01-02 23:56:00,1.16448,1.1648,1.16448,1.1648,24800000.0
2007-01-02 23:57:00,1.16483,1.16505,1.16471,1.16493,145400002.0
2007-01-02 23:58:00,1.16493,1.16515,1.16491,1.16512,123900002.0
2007-01-02 23:59:00,1.16517,1.16527,1.16507,1.1652,47700000.0
2007-01-03 00:00:00,1.1639,1.16515,1.1639,1.1651,110200003.0
2007-01-03 00:01:00,1.16518,1.16518,1.16512,1.16514,90200000.0
2007-01-03 00:02:00,1.16502,1.16502,1.16473,1.16484,52000000.0
2007-01-03 00:03:00,1.16483,1.16507,1.16482,1.16507,86000004.0
2007-01-03 00:04:00,1.16505,1.16508,1.16495,1.165,101300000.0
2007-01-03 00:05:00,1.16508,1.16508,1.16493,1.16504,82300000.0
2007-01-03 00:06:00,1.16504,1.16513,1.16504,1.16509,40899999.0
2007-01-03 00:07:00,1.16514,1.16514,1.16511,1.16511,45400000.0
2007-01-03 00:08:00,1.16522,1.16522,1.16515,1.16522,100800003.0
2007-01-03 00:09:00,1.1652,1.16522,1.16513,1.16522,86400002.0
2007-01-03 00:10:00,1.16515,1.16523,1.16515,1.16518,34300000.0
2007-01-03 00:11:00,1.1652,1.1652,1.16515,1.1652,95099999.0
2007-01-03 00:12:00,1.16515,1.16525,1.16515,1.1652,120200001.0
2007-01-03 00:13:00,1.1652,1.16525,1.16517,1.16525,47099999.0
2007-01-03 00:14:00,1.16515,1.1652,1.16508,1.16518,129399999.0
2007-01-03 00:15:00,1.16522,1.16533,1.16518,1.16528,80900000.0
2007-01-03 00:16:00,1.16527,1.16527,1.16522,1.16525,48100000.0
2007-01-03 00:17:00,1.16532,1.16532,1.16532,1.16532,27900000.0
2007-01-03 00:18:00,1.16532,1.16532,1.16521,1.16521,76499999.0
2007-01-03 00:19:00,1.16521,1.16533,1.16521,1.16533,37700000.0
2007-01-03 00:20:00,1.1653,1.16535,1.16522,1.1653,123400003.0
2007-01-03 00:21:00,1.1653,1.16535,1.16525,1.1653,108000000.0
2007-01-03 00:22:00,1.16532,1.16532,1.16515,1.16518,52899999.0
2007-01-03 00:23:00,1.1652,1.16533,1.16518,1.16533,173000001.0
2007-01-03 00:24:00,1.16533,1.16533,1.1652,1.16528,62700000.0
2007-01-03 00:25:00,1.16527,1.16535,1.16523,1.1653,92000000.0
2007-01-03 00:26:00,1.16528,1.16528,1.16518,1.16518,69799998.0
2007-01-03 00:27:00,1.1652,1.1652,1.16515,1.1652,87500000.0
2007-01-03 00:28:00,1.16522,1.16528,1.16519,1.16528,9500000.0
2007-01-03 00:29:00,1.16525,1.16533,1.16517,1.16517,88000001.0
2007-01-03 00:30:00,1.16515,1.16519,1.16507,1.16508,41600000.0
2007-01-03 00:31:00,1.16513,1.16523,1.16511,1.16514,68700000.0
2007-01-03 00:32:00,1.1652,1.1652,1.1652,1.1652,34800000.0
2007-01-03 00:33:00,1.16515,1.16523,1.16515,1.16523,35000001.0
2007-01-03 00:34:00,1.16535,1.16538,1.16522,1.16538,90899998.0
2007-01-03 00:35:00,1.16532,1.16532,1.1653,1.1653,30800000.0
2007-01-03 00:36:00,1.16522,1.16535,1.16522,1.16522,94800001.0
2007-01-03 00:37:00,1.16528,1.16535,1.16528,1.16535,17000000.0
2007-01-03 00:38:00,1.16524,1.16527,1.16518,1.16519,82099999.0
2007-01-03 00:39:00,1.16528,1.16528,1.16516,1.16516,20000000.0
2007-01-03 00:40:00,1.16517,1.16522,1.16517,1.1652,43000000.0
2007-01-03 00:41:00,1.1652,1.16525,1.1652,1.16525,39800000.0
2007-01-03 00:42:00,1.16525,1.16525,1.1652,1.1652,63200001.0
2007-01-03 00:43:00,1.16519,1.16522,1.1651,1.16518,125900003.0
2007-01-03 00:44:00,1.16507,1.16519,1.16507,1.16519,53600001.0
2007-01-03 00:45:00,1.16519,1.16519,1.16506,1.1651,106799999.0
2007-01-03 00:46:00,1.16515,1.16515,1.16515,1.16515,6700000.0
2007-01-03 00:47:00,1.16511,1.16524,1.16507,1.1652,185200000.0
2007-01-03 00:48:00,1.16515,1.1652,1.16515,1.16518,161500001.0
2007-01-03 00:49:00,1.16516,1.16521,1.16514,1.16514,88599998.0
2007-01-03 00:50:00,1.16523,1.16523,1.1651,1.1651,85599999.0
2007-01-03 00:51:00,1.16497,1.16497,1.16463,1.16463,67700001.0
2007-01-03 00:52:00,1.16462,1.16464,1.16447,1.16447,102999998.0
2007-01-03 00:53:00,1.16454,1.16481,1.16454,1.16481,57299999.0
2007-01-03 00:54:00,1.16483,1.16483,1.16469,1.16475,99000000.0
2007-01-03 00:55:00,1.16473,1.1648,1.16472,1.16475,62200002.0
2007-01-03 00:56:00,1.16476,1.16477,1.16467,1.16476,42400000.0
2007-01-03 00:57:00,1.16481,1.16487,1.16454,1.16464,102899997.0
2007-01-03 00:58:00,1.1647,1.16484,1.1647,1.1648,122900001.0
2007-01-03 00:59:00,1.16482,1.16494,1.16482,1.16489,36000000.0
2007-01-03 01:00:00,1.16492,1.16498,1.16477,1.16493,77700001.0
2007-01-03 01:01:00,1.16492,1.16492,1.16478,1.16487,85999998.0
2007-01-03 01:02:00,1.1649,1.16495,1.16485,1.1649,34700000.0
2007-01-03 01:03:00,1.16495,1.16495,1.16482,1.16495,79099999.0
2007-01-03 01:04:00,1.16488,1.16492,1.16481,1.16488,112200000.0
2007-01-03 01:05:00,1.16493,1.16493,1.16472,1.16489,206600000.0
2007-01-03 01:06:00,1.16493,1.16493,1.16482,1.16493,120899999.0
2007-01-03 01:07:00,1.16494,1.16496,1.16494,1.16496,41399999.0
2007-01-03 01:08:00,1.16499,1.16501,1.16491,1.16497,110700000.0
2007-01-03 01:09:00,1.16495,1.16504,1.16492,1.16492,58000001.0
2007-01-03 01:10:00,1.16498,1.16498,1.16485,1.16496,68000002.0
2007-01-03 01:11:00,1.16494,1.16496,1.16494,1.16496,2400000.0
2007-01-03 01:12:00,1.16497,1.16497,1.16492,1.16492,26100001.0
2007-01-03 01:13:00,1.16488,1.16494,1.16483,1.16489,48500000.0
2007-01-03 01:14:00,1.16492,1.16492,1.16488,1.16488,1400000.0
2007-01-03 01:15:00,1.16492,1.16493,1.16491,1.16493,65300000.0
2007-01-03 01:16:00,1.16495,1.16495,1.16482,1.16482,92800002.0
2007-01-03 01:17:00,1.16488,1.16497,1.16485,1.16497,98499999.0
2007-01-03 01:18:00,1.16501,1.16501,1.16483,1.16501,60099998.0
2007-01-03 01:19:00,1.16498,1.16499,1.16495,1.16498,33500000.0
2007-01-03 01:20:00,1.16488,1.16495,1.16487,1.16492,173500004.0
2007-01-03 01:21:00,1.16484,1.16484,1.16476,1.16476,29700000.0
2007-01-03 01:22:00,1.16483,1.16487,1.16483,1.16487,13600000.0
2007-01-03 01:23:00,1.16488,1.1649,1.16486,1.16488,69400000.0
2007-01-03 01:24:00,1.1649,1.1649,1.16482,1.16482,34400000.0
2007-01-03 01:25:00,1.16489,1.16489,1.1648,1.16485,36800000.0
2007-01-03 01:26:00,1.16483,1.16487,1.16483,1.16487,1700000.0
2007-01-03 01:27:00,1.16468,1.1647,1.16439,1.1646,122800000.0
2007-01-03 01:28:00,1.16495,1.16495,1.16488,1.16488,66799999.0
2007-01-03 01:29:00,1.16478,1.16491,1.16468,1.16478,89000000.0
2007-01-03 01:30:00,1.1647,1.16488,1.16446,1.16476,141700000.0
2007-01-03 01:31:00,1.16492,1.16498,1.16491,1.16498,38400001.0
2007-01-03 01:32:00,1.165,1.16505,1.165,1.16505,37100000.0
2007-01-03 01:33:00,1.165,1.165,1.16498,1.16498,78500003.0
2007-01-03 01:34:00,1.16496,1.16496,1.16489,1.16489,7200000.0
2007-01-03 01:35:00,1.16499,1.16499,1.16496,1.16496,24100000.0
2007-01-03 01:36:00,1.16505,1.16505,1.16495,1.165,50200002.0
2007-01-03 01:37:00,1.16493,1.165,1.16493,1.165,2500000.0
2007-01-03 01:38:00,1.16495,1.16505,1.16495,1.165,78100001.0
2007-01-03 01:39:00,1.16449,1.16503,1.16449,1.16503,128700003.0
2007-01-03 01:40:00,1.16512,1.16512,1.16487,1.16502,161600006.0
2007-01-03 01:41:00,1.16497,1.16497,1.16476,1.16478,67900000.0
2007-01-03 01:42:00,1.16493,1.16495,1.16492,1.16492,83299999.0
2007-01-03 01:43:00,1.16488,1.16491,1.16486,1.16491,64899997.0
2007-01-03 01:44:00,1.16479,1.16487,1.16479,1.16487,67199998.0
2007-01-03 01:45:00,1.1649,1.1649,1.1649,1.1649,25800000.0
2007-01-03 01:46:00,1.16487,1.16502,1.16487,1.16491,106500000.0
2007-01-03 01:47:00,1.16493,1.16493,1.16493,1.16493,54000000.0
2007-01-03 01:48:00,1.16492,1.16492,1.1648,1.1648,103100001.0
2007-01-03 01:49:00,1.16492,1.16492,1.16481,1.16481,67400000.0
2007-01-03 01:50:00,1.16481,1.16491,1.16481,1.16491,4800000.0
2007-01-03 01:51:00,1.16489,1.16489,1.16478,1.16478,30100000.0
2007-01-03 01:52:00,1.1648,1.16482,1.16474,1.16482,64700000.0
2007-01-03 01:53:00,1.16475,1.16482,1.16472,1.16472,87599999.0
2007-01-03 01:54:00,1.16472,1.16478,1.16469,1.16478,28999999.0
2007-01-03 01:55:00,1.1647,1.16482,1.1647,1.16482,72500001.0
2007-01-03 01:56:00,1.16479,1.1648,1.1647,1.16479,97600002.0
2007-01-03 01:57:00,1.16482,1.16482,1.1646,1.16465,92099999.0
2007-01-03 01:58:00,1.1647,1.1648,1.16411,1.16469,166000000.0
2007-01-03 01:59:00,1.16465,1.1647,1.16465,1.1647,16800000.0
2007-01-03 02:00:00,1.1646,1.1647,1.16456,1.16463,126099998.0
2007-01-03 02:01:00,1.16459,1.16467,1.16459,1.16467,38700001.0
2007-01-03 02:02:00,1.16457,1.16457,1.16438,1.16449,132700002.0
2007-01-03 02:03:00,1.16447,1.1645,1.16437,1.1645,129000001.0
2007-01-03 02:04:00,1.16448,1.16448,1.16445,1.16445,107100001.0
2007-01-03 02:05:00,1.16453,1.16453,1.16438,1.16442,47200000.0
2007-01-03 02:06:00,1.1644,1.16453,1.1644,1.16453,75600000.0
2007-01-03 02:07:00,1.16452,1.16452,1.16434,1.16436,96500002.0
2007-01-03 02:08:00,1.16442,1.16447,1.16438,1.16438,133000002.0
2007-01-03 02:09:00,1.16442,1.16451,1.16437,1.16442,37699999.0
2007-01-03 02:10:00,1.16438,1.16448,1.16438,1.1644,42000000.0
2007-01-03 02:11:00,1.16439,1.16439,1.16432,1.16436,142699999.0
2007-01-03 02:12:00,1.16437,1.16437,1.16436,1.16437,48000002.0
2007-01-03 02:13:00,1.16438,1.16439,1.16434,1.16439,95699998.0
2007-01-03 02:14:00,1.16428,1.16428,1.16422,1.16422,58099998.0
2007-01-03 02:15:00,1.16413,1.16413,1.164,1.16406,41699999.0
2007-01-03 02:16:00,1.16389,1.16389,1.16381,1.16381,25000001.0
2007-01-03 02:17:00,1.16374,1.16382,1.16371,1.16374,53200000.0
2007-01-03 02:18:00,1.16366,1.16371,1.16366,1.16371,12800000.0
2007-01-03 02:19:00,1.16371,1.16385,1.16371,1.16372,208099997.0
2007-01-03 02:20:00,1.16366,1.16392,1.16366,1.16392,117699998.0
2007-01-03 02:21:00,1.16392,1.16398,1.16378,1.16388,75000000.0
2007-01-03 02:22:00,1.16385,1.16385,1.16372,1.16385,91299998.0
2007-01-03 02:23:00,1.16378,1.164,1.16375,1.164,59700000.0
2007-01-03 02:24:00,1.16398,1.16403,1.1639,1.164,117300001.0
2007-01-03 02:25:00,1.16405,1.16412,1.16405,1.16412,10600000.0
2007-01-03 02:26:00,1.1641,1.1641,1.16405,1.16405,23500000.0
2007-01-03 02:27:00,1.1641,1.1641,1.1641,1.1641,10300000.0
2007-01-03 02:28:00,1.16389,1.16394,1.16382,1.16382,130700002.0
2007-01-03 02:29:00,1.16405,1.16415,1.16403,1.1641,154700002.0
2007-01-03 02:30:00,1.16414,1.16419,1.16413,1.16418,56100000.0
2007-01-03 02:31:00,1.1642,1.16425,1.16417,1.16418,105800001.0
2007-01-03 02:32:00,1.16422,1.16422,1.16412,1.16412,59199999.0
2007-01-03 02:33:00,1.16419,1.16427,1.16419,1.16427,27800000.0
2007-01-03 02:34:00,1.16426,1.16427,1.16418,1.16418,95499998.0
2007-01-03 02:35:00,1.16423,1.16448,1.16418,1.16431,80899999.0
2007-01-03 02:36:00,1.1643,1.1643,1.1643,1.1643,15800000.0
2007-01-03 02:37:00,1.16412,1.16419,1.16402,1.16411,131899998.0
2007-01-03 02:38:00,1.16415,1.1642,1.16415,1.1642,144699999.0
2007-01-03 02:39:00,1.1642,1.16425,1.16412,1.16425,85400000.0
2007-01-03 02:40:00,1.16417,1.16417,1.16405,1.16412,102599999.0
2007-01-03 02:41:00,1.1642,1.1642,1.16415,1.16415,41599999.0
2007-01-03 02:42:00,1.1642,1.16425,1.1642,1.16425,17200000.0
2007-01-03 02:43:00,1.16425,1.16425,1.1642,1.1642,181599996.0
2007-01-03 02:44:00,1.16373,1.16404,1.16371,1.16398,137100001.0
2007-01-03 02:45:00,1.16415,1.16415,1.16415,1.16415,4800000.0
2007-01-03 02:46:00,1.16409,1.16414,1.16409,1.16412,19200000.0
2007-01-03 02:47:00,1.16414,1.16414,1.16409,1.16409,35900000.0
2007-01-03 02:48:00,1.16413,1.16423,1.16411,1.1642,74800000.0
2007-01-03 02:49:00,1.16418,1.1642,1.16413,1.16414,131500000.0
2007-01-03 02:50:00,1.16418,1.16418,1.16418,1.16418,11300000.0
2007-01-03 02:51:00,1.16415,1.16425,1.16415,1.16415,47100000.0
2007-01-03 02:52:00,1.16414,1.16414,1.16411,1.16411,38400000.0
2007-01-03 02:53:00,1.1641,1.16424,1.1641,1.16417,33899999.0
2007-01-03 02:54:00,1.1641,1.1641,1.1641,1.1641,19200000.0
2007-01-03 02:55:00,1.16415,1.16415,1.16407,1.16407,8500000.0
2007-01-03 02:56:00,1.16419,1.16419,1.16416,1.16416,58299999.0
2007-01-03 02:57:00,1.1642,1.1642,1.16415,1.16415,3200000.0
2007-01-03 02:58:00,1.1642,1.1642,1.16415,1.16415,43200001.0
2007-01-03 02:59:00,1.16425,1.16425,1.16412,1.16415,53800000.0
2007-01-03 03:00:00,1.16419,1.16422,1.16408,1.16422,36400000.0
2007-01-03 03:01:00,1.16417,1.16418,1.16417,1.16418,33499999.0
2007-01-03 03:02:00,1.16423,1.16425,1.1641,1.16425,99099998.0
2007-01-03 03:03:00,1.16418,1.16429,1.16417,1.1642,110000001.0
2007-01-03 03:04:00,1.16425,1.16425,1.16413,1.16413,158899998.0
2007-01-03 03:05:00,1.16416,1.16421,1.16405,1.16405,108699999.0
2007-01-03 03:06:00,1.16407,1.16417,1.16407,1.16417,30300000.0
2007-01-03 03:07:00,1.16418,1.16418,1.16418,1.16418,35099998.0
2007-01-03 03:08:00,1.1642,1.1642,1.16415,1.16415,59900000.0
2007-01-03 03:09:00,1.16418,1.16423,1.16413,1.16415,93000001.0
2007-01-03 03:10:00,1.16413,1.16423,1.16413,1.16418,16000000.0
2007-01-03 03:11:00,1.16425,1.16425,1.16415,1.16415,39600001.0
2007-01-03 03:12:00,1.1642,1.16425,1.1642,1.16422,35900000.0
2007-01-03 03:13:00,1.16412,1.16427,1.16412,1.16427,11400000.0
2007-01-03 03:14:00,1.1642,1.16425,1.16415,1.16415,49600001.0
2007-01-03 03:15:00,1.16419,1.16432,1.16407,1.16407,58100000.0
2007-01-03 03:16:00,1.16404,1.1642,1.16397,1.16413,131000001.0
2007-01-03 03:17:00,1.16428,1.1643,1.16407,1.16418,117000005.0
2007-01-03 03:18:00,1.16437,1.16437,1.16421,1.16433,90500000.0
2007-01-03 03:19:00,1.16418,1.16427,1.16418,1.16427,17500000.0
2007-01-03 03:20:00,1.16425,1.16425,1.1642,1.1642,52699999.0
2007-01-03 03:21:00,1.16426,1.16427,1.16421,1.16427,106200000.0
2007-01-03 03:22:00,1.16422,1.16427,1.16416,1.16427,49800000.0
2007-01-03 03:23:00,1.16421,1.16434,1.16421,1.16423,122800000.0
2007-01-03 03:24:00,1.1642,1.16427,1.1642,1.16427,45199999.0
2007-01-03 03:25:00,1.16429,1.16431,1.16424,1.16427,87799999.0
2007-01-03 03:26:00,1.16423,1.16425,1.16415,1.1642,122500000.0
2007-01-03 03:27:00,1.16422,1.16426,1.16422,1.16426,15900000.0
2007-01-03 03:28:00,1.16382,1.16422,1.16382,1.16397,91400001.0
2007-01-03 03:29:00,1.16405,1.16431,1.16401,1.16416,59000000.0
2007-01-03 03:30:00,1.16417,1.16448,1.16417,1.1642,134100002.0
2007-01-03 03:31:00,1.16423,1.16428,1.16413,1.16428,70200001.0
2007-01-03 03:32:00,1.16432,1.1644,1.16419,1.16419,87900000.0
2007-01-03 03:33:00,1.1642,1.16433,1.1642,1.16433,23900000.0
2007-01-03 03:34:00,1.16427,1.16437,1.16427,1.16437,95600003.0
2007-01-03 03:35:00,1.16427,1.16438,1.16427,1.16438,72700000.0
2007-01-03 03:36:00,1.16431,1.16439,1.16431,1.16439,26399999.0
2007-01-03 03:37:00,1.16433,1.16438,1.16432,1.16438,28400000.0
2007-01-03 03:38:00,1.16435,1.16445,1.16435,1.16445,75600003.0
2007-01-03 03:39:00,1.1644,1.16445,1.16438,1.1644,92500001.0
2007-01-03 03:40:00,1.16435,1.16444,1.16433,1.16433,60200001.0
2007-01-03 03:41:00,1.1643,1.16435,1.16425,1.16435,126300001.0
2007-01-03 03:42:00,1.16425,1.1643,1.16425,1.1643,53399999.0
2007-01-03 03:43:00,1.16438,1.1644,1.16426,1.16426,112800000.0
2007-01-03 03:44:00,1.16434,1.16434,1.16429,1.16429,7200000.0
2007-01-03 03:45:00,1.16438,1.16447,1.16433,1.16443,102799998.0
2007-01-03 03:46:00,1.16443,1.16443,1.16425,1.16425,48300000.0
2007-01-03 03:47:00,1.16428,1.16428,1.1642,1.16425,127200000.0
2007-01-03 03:48:00,1.16422,1.16429,1.16422,1.16425,82999999.0
2007-01-03 03:49:00,1.16427,1.16427,1.16415,1.16415,56800000.0
2007-01-03 03:50:00,1.16419,1.16431,1.16419,1.16431,29700000.0
2007-01-03 03:51:00,1.1643,1.1643,1.1643,1.1643,800000.0
2007-01-03 03:52:00,1.16425,1.16425,1.16425,1.16425,4100000.0
2007-01-03 03:53:00,1.16423,1.16431,1.16413,1.1643,92200001.0
2007-01-03 03:54:00,1.16428,1.16428,1.16418,1.16422,78599998.0
2007-01-03 03:55:00,1.16432,1.16438,1.16432,1.16438,15900000.0
2007-01-03 03:56:00,1.1644,1.1645,1.1644,1.16444,58400000.0
2007-01-03 03:57:00,1.16448,1.1645,1.16439,1.16447,116900000.0
2007-01-03 03:58:00,1.16416,1.16428,1.16403,1.16415,116699999.0
2007-01-03 03:59:00,1.16451,1.16451,1.16449,1.16449,52899998.0
2007-01-03 04:00:00,1.16442,1.16453,1.16442,1.16453,4200000.0
2007-01-03 04:01:00,1.16435,1.16447,1.16426,1.16428,141200001.0
2007-01-03 04:02:00,1.16458,1.16462,1.16458,1.16462,45100000.0
2007-01-03 04:03:00,1.16455,1.16455,1.16455,1.16455,40000001.0
2007-01-03 04:04:00,1.16445,1.16445,1.16427,1.16437,109300001.0
2007-01-03 04:05:00,1.16457,1.16457,1.16452,1.16452,27000000.0
2007-01-03 04:06:00,1.16455,1.16457,1.16448,1.16457,85500001.0
2007-01-03 04:07:00,1.16459,1.16459,1.16453,1.16457,31900000.0
2007-01-03 04:08:00,1.16445,1.1645,1.16445,1.1645,15200000.0
2007-01-03 04:09:00,1.16456,1.16469,1.16456,1.16464,51500001.0
2007-01-03 04:10:00,1.16459,1.16459,1.16443,1.16458,181500000.0
2007-01-03 04:11:00,1.16459,1.16466,1.16459,1.16466,23099999.0
2007-01-03 04:12:00,1.16416,1.16468,1.16416,1.16457,109900000.0
2007-01-03 04:13:00,1.16448,1.16459,1.16429,1.16451,86900002.0
2007-01-03 04:14:00,1.16437,1.16454,1.16434,1.1644,166900001.0
2007-01-03 04:15:00,1.16466,1.16466,1.16459,1.16459,9600000.0
2007-01-03 04:16:00,1.16459,1.16466,1.16459,1.16466,38800001.0
2007-01-03 04:17:00,1.16458,1.16461,1.16458,1.16461,39599999.0
2007-01-03 04:18:00,1.1646,1.16462,1.1646,1.16462,17600000.0
2007-01-03 04:19:00,1.16446,1.1645,1.16427,1.16427,42400001.0
2007-01-03 04:20:00,1.16459,1.16459,1.16456,1.16456,45500000.0
2007-01-03 04:21:00,1.16455,1.1646,1.1645,1.16458,76500001.0
2007-01-03 04:22:00,1.16455,1.16465,1.16453,1.16462,150300000.0
2007-01-03 04:23:00,1.16459,1.16459,1.1645,1.16453,77699998.0
2007-01-03 04:24:00,1.16453,1.1646,1.16449,1.16449,39899999.0
2007-01-03 04:25:00,1.16457,1.16458,1.16457,1.16458,31200000.0
2007-01-03 04:26:00,1.16448,1.16455,1.1644,1.16443,59400000.0
2007-01-03 04:27:00,1.16471,1.16487,1.16471,1.16487,57600003.0
2007-01-03 04:28:00,1.1648,1.1648,1.1648,1.1648,17500000.0
2007-01-03 04:29:00,1.1649,1.16492,1.1648,1.16485,80400002.0
2007-01-03 04:30:00,1.16484,1.16488,1.16481,1.16488,42300001.0
2007-01-03 04:31:00,1.16488,1.16489,1.1648,1.16489,26300000.0
2007-01-03 04:32:00,1.16481,1.16489,1.16481,1.16488,51500002.0
2007-01-03 04:33:00,1.16485,1.1649,1.1648,1.16485,92099999.0
2007-01-03 04:34:00,1.16488,1.1649,1.16481,1.16483,51500000.0
2007-01-03 04:35:00,1.16482,1.16482,1.1648,1.1648,43900000.0
2007-01-03 04:36:00,1.16477,1.16492,1.16477,1.16492,57400000.0
2007-01-03 04:37:00,1.16488,1.16488,1.16485,1.16485,5600000.0
2007-01-03 04:38:00,1.16482,1.1649,1.16482,1.16488,157000001.0
2007-01-03 04:39:00,1.16488,1.1649,1.16488,1.1649,42300001.0
2007-01-03 04:40:00,1.16486,1.16486,1.16476,1.16476,95100001.0
2007-01-03 04:41:00,1.1648,1.1648,1.16475,1.16475,53500000.0
2007-01-03 04:42:00,1.16483,1.16487,1.16483,1.16487,19000001.0
2007-01-03 04:43:00,1.16488,1.16495,1.1648,1.1649,37100000.0
2007-01-03 04:44:00,1.16458,1.16487,1.16456,1.16487,122200003.0
2007-01-03 04:45:00,1.16468,1.16485,1.16459,1.16473,153199999.0
2007-01-03 04:46:00,1.1649,1.16492,1.16485,1.1649,121000000.0
2007-01-03 04:47:00,1.16484,1.1649,1.16483,1.16486,127800001.0
2007-01-03 04:48:00,1.16485,1.16498,1.16482,1.16486,108400000.0
2007-01-03 04:49:00,1.16493,1.16498,1.16489,1.16493,135500001.0
2007-01-03 04:50:00,1.16494,1.165,1.16488,1.16488,30400000.0
2007-01-03 04:51:00,1.16497,1.16503,1.1649,1.165,143500001.0
2007-01-03 04:52:00,1.16458,1.16485,1.16456,1.16473,49600000.0
2007-01-03 04:53:00,1.16493,1.16495,1.16488,1.16495,78000001.0
2007-01-03 04:54:00,1.16503,1.16509,1.16502,1.16509,39300001.0
2007-01-03 04:55:00,1.16487,1.16509,1.16487,1.16509,68500002.0
2007-01-03 04:56:00,1.1651,1.16515,1.16502,1.16515,69899998.0
2007-01-03 04:57:00,1.1652,1.16525,1.16503,1.1651,146600000.0
2007-01-03 04:58:00,1.16525,1.16535,1.16525,1.16535,34000000.0
2007-01-03 04:59:00,1.16547,1.1655,1.16542,1.16547,77500000.0
2007-01-03 05:00:00,1.16546,1.16546,1.16534,1.16534,43000000.0
2007-01-03 05:01:00,1.1654,1.1654,1.16535,1.1654,44800000.0
2007-01-03 05:02:00,1.1655,1.16558,1.16542,1.1655,102700001.0
2007-01-03 05:03:00,1.16549,1.1655,1.16533,1.16544,35600000.0
2007-01-03 05:04:00,1.16531,1.16545,1.16494,1.16545,118300001.0
2007-01-03 05:05:00,1.16548,1.16548,1.16538,1.16543,67400002.0
2007-01-03 05:06:00,1.16545,1.16548,1.16543,1.16543,97200002.0
2007-01-03 05:07:00,1.1653,1.1653,1.16494,1.16522,176099997.0
2007-01-03 05:08:00,1.16513,1.16528,1.16513,1.16526,185999999.0
2007-01-03 05:09:00,1.1652,1.16525,1.16512,1.16513,91599999.0
2007-01-03 05:10:00,1.16513,1.16515,1.16507,1.16511,106900000.0
2007-01-03 05:11:00,1.16513,1.16522,1.16507,1.16507,59799999.0
2007-01-03 05:12:00,1.16516,1.16526,1.16516,1.16526,64499999.0
2007-01-03 05:13:00,1.1651,1.16526,1.16509,1.16524,88499998.0
2007-01-03 05:14:00,1.16529,1.16529,1.16519,1.16523,103000000.0
2007-01-03 05:15:00,1.16517,1.16525,1.16517,1.1652,95200002.0
2007-01-03 05:16:00,1.16533,1.16533,1.16521,1.16522,173300002.0
2007-01-03 05:17:00,1.1653,1.16532,1.16525,1.16525,95099998.0
2007-01-03 05:18:00,1.16526,1.16528,1.1652,1.1652,35600001.0
2007-01-03 05:19:00,1.16521,1.16526,1.16508,1.16514,78600001.0
2007-01-03 05:20:00,1.16514,1.16514,1.16496,1.16514,19600000.0
2007-01-03 05:21:00,1.16502,1.16516,1.16488,1.16492,121600002.0
2007-01-03 05:22:00,1.1652,1.1652,1.16515,1.1652,26299999.0
2007-01-03 05:23:00,1.16515,1.16523,1.16509,1.16518,69800000.0
2007-01-03 05:24:00,1.16525,1.16525,1.16525,1.16525,43900002.0
2007-01-03 05:25:00,1.1652,1.1652,1.1652,1.1652,4000000.0
2007-01-03 05:26:00,1.1652,1.16525,1.16515,1.16515,24700000.0
2007-01-03 05:27:00,1.16517,1.16523,1.16508,1.16513,80900000.0
2007-01-03 05:28:00,1.16516,1.16516,1.16514,1.16514,46300000.0
2007-01-03 05:29:00,1.16513,1.16519,1.16511,1.16517,146300001.0
2007-01-03 05:30:00,1.16512,1.16531,1.1651,1.16511,145500002.0
2007-01-03 05:31:00,1.1652,1.16525,1.16512,1.1652,97799999.0
2007-01-03 05:32:00,1.16521,1.16521,1.16519,1.16519,24700000.0
2007-01-03 05:33:00,1.1651,1.1651,1.1651,1.1651,29300000.0
2007-01-03 05:34:00,1.16498,1.16508,1.16498,1.16501,78799999.0
2007-01-03 05:35:00,1.16499,1.16499,1.16489,1.16489,19500000.0
2007-01-03 05:36:00,1.16479,1.1648,1.16477,1.16477,85900002.0
2007-01-03 05:37:00,1.16476,1.16489,1.16476,1.16489,15100000.0
2007-01-03 05:38:00,1.16498,1.165,1.16483,1.16483,70000000.0
2007-01-03 05:39:00,1.1649,1.16502,1.16488,1.16502,176899997.0
2007-01-03 05:40:00,1.16498,1.16505,1.16495,1.165,102000003.0
2007-01-03 05:41:00,1.16501,1.16501,1.16494,1.16497,8990000.0
2007-01-03 05:42:00,1.16501,1.16507,1.16501,1.16505,54200000.0
2007-01-03 05:43:00,1.16495,1.16505,1.16495,1.16505,12900000.0
2007-01-03 05:44:00,1.16485,1.16497,1.16485,1.16496,34300000.0
2007-01-03 05:45:00,1.16488,1.16501,1.16488,1.16493,151799998.0
2007-01-03 05:46:00,1.16496,1.16496,1.16489,1.1649,66600000.0
2007-01-03 05:47:00,1.16475,1.16475,1.16445,1.16445,111099999.0
2007-01-03 05:48:00,1.16442,1.16453,1.16442,1.16453,46500001.0
2007-01-03 05:49:00,1.16457,1.16457,1.16455,1.16455,61400000.0
2007-01-03 05:50:00,1.1645,1.16474,1.1645,1.16474,117899998.0
2007-01-03 05:51:00,1.1646,1.16475,1.1646,1.16465,51100000.0
2007-01-03 05:52:00,1.16473,1.16473,1.16456,1.1646,97099999.0
2007-01-03 05:53:00,1.16468,1.16468,1.16459,1.16468,104999999.0
2007-01-03 05:54:00,1.16465,1.16465,1.1646,1.1646,14400000.0
2007-01-03 05:55:00,1.1646,1.1647,1.16459,1.1647,78899998.0
2007-01-03 05:56:00,1.16465,1.16465,1.16462,1.16462,28300000.0
2007-01-03 05:57:00,1.16458,1.16466,1.16458,1.16462,115399998.0
2007-01-03 05:58:00,1.16462,1.16472,1.16458,1.16458,162300002.0
2007-01-03 05:59:00,1.16455,1.16455,1.16455,1.16455,47400002.0
2007-01-03 06:00:00,1.1646,1.16466,1.1646,1.16466,55800000.0
2007-01-03 06:01:00,1.1647,1.16475,1.1646,1.1647,39100000.0
2007-01-03 06:02:00,1.16468,1.16477,1.16461,1.16465,83200000.0
2007-01-03 06:03:00,1.16465,1.16473,1.16465,1.1647,203400004.0
2007-01-03 06:04:00,1.16469,1.16474,1.16468,1.16473,106100000.0
2007-01-03 06:05:00,1.16485,1.16485,1.16473,1.16475,154099998.0
2007-01-03 06:06:00,1.16481,1.16483,1.16468,1.16473,168800002.0
2007-01-03 06:07:00,1.16488,1.16502,1.16484,1.16502,43900000.0
2007-01-03 06:08:00,1.16499,1.16502,1.16491,1.16494,88300000.0
2007-01-03 06:09:00,1.1649,1.1649,1.16485,1.16485,16000000.0
2007-01-03 06:10:00,1.165,1.165,1.16472,1.16473,121300000.0
2007-01-03 06:11:00,1.16457,1.16474,1.16457,1.16468,122900000.0
2007-01-03 06:12:00,1.16469,1.16484,1.16469,1.16478,105399999.0
2007-01-03 06:13:00,1.16485,1.1649,1.16485,1.1649,28700000.0
2007-01-03 06:14:00,1.1649,1.1649,1.16485,1.1649,91400001.0
2007-01-03 06:15:00,1.16489,1.16494,1.16478,1.16488,114900004.0
2007-01-03 06:16:00,1.16482,1.16492,1.16481,1.16485,37600000.0
2007-01-03 06:17:00,1.16478,1.16483,1.16468,1.16472,80100001.0
2007-01-03 06:18:00,1.16474,1.16487,1.16472,1.16487,72800000.0
2007-01-03 06:19:00,1.16491,1.16491,1.16472,1.16472,103100001.0
2007-01-03 06:20:00,1.16467,1.16478,1.16467,1.16478,64500003.0
2007-01-03 06:21:00,1.16475,1.1648,1.1647,1.1648,39900000.0
2007-01-03 06:22:00,1.16485,1.16487,1.16483,1.16486,121100000.0
2007-01-03 06:23:00,1.16478,1.16478,1.16467,1.16478,87099998.0
2007-01-03 06:24:00,1.16482,1.16488,1.1648,1.16488,69000000.0
2007-01-03 06:25:00,1.16483,1.16483,1.16462,1.16462,79100000.0
2007-01-03 06:26:00,1.16481,1.16496,1.16481,1.16485,68300001.0
2007-01-03 06:27:00,1.16488,1.16488,1.1648,1.1648,56099999.0
2007-01-03 06:28:00,1.16475,1.16485,1.1647,1.1647,39500000.0
2007-01-03 06:29:00,1.16474,1.16489,1.16474,1.1648,142900000.0
2007-01-03 06:30:00,1.16482,1.16482,1.16482,1.16482,1600000.0
2007-01-03 06:31:00,1.16482,1.1649,1.1648,1.16483,46900000.0
2007-01-03 06:32:00,1.1649,1.1649,1.1649,1.1649,21999999.0
2007-01-03 06:33:00,1.1649,1.1649,1.1648,1.1648,60600001.0
2007-01-03 06:34:00,1.16486,1.16488,1.16483,1.16488,59800000.0
2007-01-03 06:35:00,1.16485,1.16495,1.16485,1.16485,143999999.0
2007-01-03 06:36:00,1.16481,1.16485,1.16478,1.16478,80200000.0
2007-01-03 06:37:00,1.1648,1.16482,1.16475,1.1648,104099998.0
2007-01-03 06:38:00,1.16491,1.16491,1.16486,1.16489,39900000.0
2007-01-03 06:39:00,1.16485,1.16497,1.16481,1.16497,77800001.0
2007-01-03 06:40:00,1.16502,1.16502,1.16486,1.165,136900001.0
2007-01-03 06:41:00,1.16498,1.16498,1.16488,1.16492,82200002.0
2007-01-03 06:42:00,1.16482,1.16482,1.16463,1.16477,98100001.0
2007-01-03 06:43:00,1.16477,1.16485,1.16472,1.16472,108600000.0
2007-01-03 06:44:00,1.16465,1.16478,1.16465,1.16472,60599999.0
2007-01-03 06:45:00,1.16476,1.16476,1.16465,1.16465,31200001.0
2007-01-03 06:46:00,1.16472,1.16472,1.16456,1.16456,20800000.0
2007-01-03 06:47:00,1.16455,1.16464,1.16453,1.16457,113400002.0
2007-01-03 06:48:00,1.16455,1.16461,1.16453,1.16461,181999996.0
2007-01-03 06:49:00,1.16455,1.16455,1.16455,1.16455,800000.0
2007-01-03 06:50:00,1.1646,1.16462,1.16455,1.1646,83700000.0
2007-01-03 06:51:00,1.16458,1.16459,1.16426,1.16459,92500001.0
2007-01-03 06:52:00,1.16456,1.16456,1.16441,1.16452,126100001.0
2007-01-03 06:53:00,1.16458,1.16458,1.1645,1.1645,64299999.0
2007-01-03 06:54:00,1.1645,1.1645,1.1645,1.1645,52500002.0
2007-01-03 06:55:00,1.16453,1.16453,1.16442,1.16442,58300001.0
2007-01-03 06:56:00,1.1644,1.16448,1.1644,1.16448,119200002.0
2007-01-03 06:57:00,1.16446,1.16446,1.16439,1.16439,18399999.0
2007-01-03 06:58:00,1.16443,1.16447,1.16443,1.16447,35800001.0
2007-01-03 06:59:00,1.1644,1.16451,1.1644,1.16443,166000003.0
2007-01-03 07:00:00,1.16436,1.16445,1.16436,1.16436,109300004.0
2007-01-03 07:01:00,1.16441,1.16441,1.16417,1.16429,115700004.0
2007-01-03 07:02:00,1.16444,1.16444,1.16439,1.16439,6400000.0
2007-01-03 07:03:00,1.16463,1.16464,1.1645,1.1646,128899998.0
2007-01-03 07:04:00,1.16457,1.16477,1.16457,1.16477,125399996.0
2007-01-03 07:05:00,1.16469,1.16474,1.16469,1.16474,55300001.0
2007-01-03 07:06:00,1.16478,1.16485,1.16473,1.1648,76900001.0
2007-01-03 07:07:00,1.1648,1.16482,1.16475,1.16475,57000001.0
2007-01-03 07:08:00,1.16472,1.16472,1.16468,1.16468,33999999.0
2007-01-03 07:09:00,1.16465,1.16475,1.16465,1.16465,77000001.0
2007-01-03 07:10:00,1.16465,1.16468,1.16411,1.16413,270100005.0
2007-01-03 07:11:00,1.16423,1.16454,1.16423,1.16442,63400000.0
2007-01-03 07:12:00,1.16442,1.16442,1.16427,1.16428,139000001.0
2007-01-03 07:13:00,1.16467,1.16467,1.16452,1.16466,92599998.0
2007-01-03 07:14:00,1.16437,1.16451,1.16415,1.16415,70200001.0
2007-01-03 07:15:00,1.16422,1.16445,1.16415,1.16415,28100000.0
2007-01-03 07:16:00,1.16408,1.16453,1.16396,1.16414,58900001.0
2007-01-03 07:17:00,1.16469,1.16479,1.16465,1.16465,129000001.0
2007-01-03 07:18:00,1.16466,1.16477,1.16466,1.16477,91200001.0
2007-01-03 07:19:00,1.16471,1.16474,1.16471,1.16474,7200000.0
2007-01-03 07:20:00,1.16467,1.16478,1.16466,1.16476,82200000.0
2007-01-03 07:21:00,1.16472,1.1648,1.16471,1.16478,125600001.0
2007-01-03 07:22:00,1.16475,1.1648,1.16473,1.16477,37700000.0
2007-01-03 07:23:00,1.16482,1.16499,1.16482,1.16499,54700000.0
2007-01-03 07:24:00,1.16511,1.16511,1.16499,1.16503,20300000.0
2007-01-03 07:25:00,1.16511,1.16522,1.16507,1.16507,93400000.0
2007-01-03 07:26:00,1.16495,1.16504,1.16487,1.16504,70100003.0
2007-01-03 07:27:00,1.16506,1.16506,1.16502,1.16502,50300000.0
2007-01-03 07:28:00,1.16492,1.16512,1.16492,1.16499,146100000.0
2007-01-03 07:29:00,1.16481,1.16481,1.16481,1.16481,63799999.0
2007-01-03 07:30:00,1.16476,1.16488,1.16454,1.16467,71000000.0
2007-01-03 07:31:00,1.16468,1.16472,1.16459,1.16462,121200002.0
2007-01-03 07:32:00,1.16469,1.16469,1.16466,1.16466,10800000.0
2007-01-03 07:33:00,1.16468,1.16468,1.16461,1.16462,92400002.0
2007-01-03 07:34:00,1.1646,1.16471,1.16451,1.16466,101400000.0
2007-01-03 07:35:00,1.16465,1.16475,1.16465,1.1647,28100000.0
2007-01-03 07:36:00,1.16469,1.16472,1.1646,1.16463,99499999.0
2007-01-03 07:37:00,1.16471,1.16474,1.16467,1.16474,40600000.0
2007-01-03 07:38:00,1.16475,1.16475,1.16465,1.1647,37000001.0
2007-01-03 07:39:00,1.16437,1.16467,1.1643,1.16467,78900001.0
2007-01-03 07:40:00,1.16468,1.16471,1.1646,1.16471,79900002.0
2007-01-03 07:41:00,1.16463,1.16463,1.16462,1.16462,45600000.0
2007-01-03 07:42:00,1.16462,1.1647,1.16461,1.1647,67700000.0
2007-01-03 07:43:00,1.1647,1.1647,1.1646,1.1646,20500000.0
2007-01-03 07:44:00,1.16465,1.16473,1.16455,1.16473,79600000.0
2007-01-03 07:45:00,1.16464,1.16477,1.16464,1.16472,67700000.0
2007-01-03 07:46:00,1.16465,1.16468,1.16465,1.16468,25900000.0
2007-01-03 07:47:00,1.16457,1.16473,1.16436,1.16441,162099999.0
2007-01-03 07:48:00,1.1647,1.16476,1.16465,1.16465,125399999.0
2007-01-03 07:49:00,1.16465,1.1647,1.1646,1.16465,114800001.0
2007-01-03 07:50:00,1.16472,1.16474,1.16466,1.1647,22200000.0
2007-01-03 07:51:00,1.16465,1.16465,1.16439,1.16449,53999999.0
2007-01-03 07:52:00,1.1647,1.1647,1.16465,1.16465,3100000.0
2007-01-03 07:53:00,1.1647,1.1647,1.1647,1.1647,28800000.0
2007-01-03 07:54:00,1.1647,1.16475,1.16465,1.16465,97899999.0
2007-01-03 07:55:00,1.1647,1.16472,1.16459,1.16468,123600002.0
2007-01-03 07:56:00,1.16455,1.16474,1.16453,1.16474,97500001.0
2007-01-03 07:57:00,1.16466,1.16466,1.16462,1.16462,2400000.0
2007-01-03 07:58:00,1.16462,1.16468,1.16459,1.16468,7600000.0
2007-01-03 07:59:00,1.16465,1.16473,1.16465,1.1647,102299997.0
2007-01-03 08:00:00,1.16465,1.16475,1.16465,1.16475,99300000.0
2007-01-03 08:01:00,1.16465,1.16475,1.16465,1.16475,38000000.0
2007-01-03 08:02:00,1.16466,1.16476,1.16462,1.16462,36399999.0
2007-01-03 08:03:00,1.16461,1.16488,1.16461,1.16488,72100000.0
2007-01-03 08:04:00,1.16488,1.16502,1.16486,1.16502,121200002.0
2007-01-03 08:05:00,1.165,1.16502,1.16495,1.165,185300002.0
2007-01-03 08:06:00,1.16502,1.16502,1.16489,1.16502,87100000.0
2007-01-03 08:07:00,1.16498,1.16499,1.16489,1.16492,67200000.0
2007-01-03 08:08:00,1.16492,1.16499,1.16488,1.16488,91899998.0
2007-01-03 08:09:00,1.16498,1.16505,1.16492,1.16492,111100002.0
2007-01-03 08:10:00,1.16492,1.16495,1.16486,1.16488,106100002.0
2007-01-03 08:11:00,1.16487,1.16497,1.16487,1.16497,118200005.0
2007-01-03 08:12:00,1.16505,1.16505,1.165,1.165,33600000.0
2007-01-03 08:13:00,1.16503,1.16507,1.16495,1.16495,68700001.0
2007-01-03 08:14:00,1.16493,1.16501,1.16491,1.16491,50700000.0
2007-01-03 08:15:00,1.16492,1.16498,1.1649,1.16495,52500002.0
2007-01-03 08:16:00,1.16496,1.16496,1.16489,1.16489,35699999.0
2007-01-03 08:17:00,1.16492,1.16495,1.16492,1.16495,42600001.0
2007-01-03 08:18:00,1.16496,1.16496,1.16489,1.16492,111700001.0
2007-01-03 08:19:00,1.16495,1.16495,1.1649,1.16495,54400001.0
2007-01-03 08:20:00,1.16492,1.16507,1.16492,1.16507,85499999.0
2007-01-03 08:21:00,1.16512,1.16512,1.16496,1.165,91600001.0
2007-01-03 08:22:00,1.165,1.16508,1.165,1.16508,36899999.0
2007-01-03 08:23:00,1.16508,1.16512,1.16492,1.16494,163300001.0
2007-01-03 08:24:00,1.16487,1.1649,1.16485,1.1649,89599999.0
2007-01-03 08:25:00,1.1649,1.1649,1.16482,1.1649,49400000.0
2007-01-03 08:26:00,1.16495,1.16495,1.16495,1.16495,19100000.0
2007-01-03 08:27:00,1.16483,1.16499,1.16482,1.16493,112099999.0
2007-01-03 08:28:00,1.16483,1.16494,1.16483,1.16488,102699999.0
2007-01-03 08:29:00,1.16487,1.16487,1.16472,1.16472,34400000.0
2007-01-03 08:30:00,1.16476,1.16491,1.16476,1.16489,47800001.0
2007-01-03 08:31:00,1.16491,1.16491,1.16478,1.16481,170400001.0
2007-01-03 08:32:00,1.16488,1.16493,1.16481,1.16489,133500004.0
2007-01-03 08:33:00,1.16482,1.165,1.16477,1.165,136000000.0
2007-01-03 08:34:00,1.16491,1.16502,1.1649,1.16502,94000001.0
2007-01-03 08:35:00,1.16505,1.16505,1.16486,1.16494,92800000.0
2007-01-03 08:36:00,1.16489,1.16489,1.16479,1.16479,15100000.0
2007-01-03 08:37:00,1.16487,1.16493,1.16487,1.16493,15300000.0
2007-01-03 08:38:00,1.16496,1.16496,1.16488,1.16495,168300001.0
2007-01-03 08:39:00,1.16479,1.16485,1.16465,1.1648,180199998.0
2007-01-03 08:40:00,1.16498,1.16505,1.1649,1.16505,60799999.0
2007-01-03 08:41:00,1.16504,1.16504,1.16472,1.16472,91100000.0
2007-01-03 08:42:00,1.16484,1.16489,1.16482,1.16483,89200001.0
2007-01-03 08:43:00,1.16488,1.16488,1.16481,1.16485,57000000.0
2007-01-03 08:44:00,1.16493,1.16499,1.16493,1.16498,72600000.0
2007-01-03 08:45:00,1.16499,1.165,1.16492,1.16492,23500000.0
2007-01-03 08:46:00,1.16494,1.16498,1.16494,1.16498,3200000.0
2007-01-03 08:47:00,1.16497,1.16497,1.16485,1.16485,53999999.0
2007-01-03 08:48:00,1.165,1.165,1.16495,1.16495,30500000.0
2007-01-03 08:49:00,1.16503,1.16508,1.16497,1.16508,65699999.0
2007-01-03 08:50:00,1.16495,1.16505,1.16495,1.16505,70999999.0
2007-01-03 08:51:00,1.16506,1.16506,1.16483,1.16501,95700002.0
2007-01-03 08:52:00,1.16502,1.16507,1.16502,1.16504,72199999.0
2007-01-03 08:53:00,1.16502,1.16511,1.165,1.165,80100000.0
2007-01-03 08:54:00,1.16494,1.16499,1.16492,1.16498,100900000.0
2007-01-03 08:55:00,1.1649,1.16495,1.16482,1.16495,88900000.0
2007-01-03 08:56:00,1.16494,1.1651,1.16494,1.1651,102300000.0
2007-01-03 08:57:00,1.16509,1.1652,1.16497,1.16497,97700001.0
2007-01-03 08:58:00,1.165,1.16507,1.16492,1.165,77100000.0
2007-01-03 08:59:00,1.165,1.16505,1.165,1.165,48099999.0
2007-01-03 09:00:00,1.165,1.16509,1.16497,1.16497,33099999.0
2007-01-03 09:01:00,1.16508,1.16509,1.16498,1.16498,136399999.0
2007-01-03 09:02:00,1.165,1.16505,1.16492,1.16492,57899999.0
2007-01-03 09:03:00,1.16501,1.16508,1.16499,1.16508,102399999.0
2007-01-03 09:04:00,1.16513,1.1652,1.16513,1.16518,8200000.0
2007-01-03 09:05:00,1.1652,1.16528,1.16512,1.16514,124400001.0
2007-01-03 09:06:00,1.16517,1.16539,1.16517,1.16535,82000000.0
2007-01-03 09:07:00,1.1654,1.1654,1.16529,1.16539,120600001.0
2007-01-03 09:08:00,1.16539,1.16543,1.16534,1.16537,112100001.0
2007-01-03 09:09:00,1.16525,1.16535,1.16525,1.16535,36700000.0
2007-01-03 09:10:00,1.1653,1.1653,1.16527,1.16527,87500000.0
2007-01-03 09:11:00,1.16526,1.16528,1.16514,1.16527,62400000.0
2007-01-03 09:12:00,1.16527,1.16539,1.16527,1.16528,75000000.0
2007-01-03 09:13:00,1.1653,1.1654,1.16526,1.16537,90500000.0
2007-01-03 09:14:00,1.16538,1.1654,1.16531,1.16536,105199999.0
2007-01-03 09:15:00,1.16537,1.16537,1.16524,1.16524,66200000.0
2007-01-03 09:16:00,1.16526,1.16526,1.16521,1.16521,53800002.0
2007-01-03 09:17:00,1.16529,1.16534,1.16524,1.16524,139300001.0
2007-01-03 09:18:00,1.16521,1.16535,1.16521,1.16533,93700000.0
2007-01-03 09:19:00,1.16495,1.16548,1.16475,1.1651,123500000.0
2007-01-03 09:20:00,1.1653,1.1653,1.1652,1.1653,149000000.0
2007-01-03 09:21:00,1.16529,1.16537,1.16529,1.16537,47300000.0
2007-01-03 09:22:00,1.16536,1.16536,1.16531,1.16531,48699999.0
2007-01-03 09:23:00,1.16529,1.16536,1.16529,1.16536,55400002.0
2007-01-03 09:24:00,1.16543,1.16543,1.1653,1.16532,168599997.0
2007-01-03 09:25:00,1.16538,1.16547,1.16535,1.16541,68000001.0
2007-01-03 09:26:00,1.16532,1.16536,1.16522,1.1653,73399999.0
2007-01-03 09:27:00,1.1653,1.16535,1.1653,1.1653,22400000.0
2007-01-03 09:28:00,1.16533,1.16533,1.16524,1.16526,85900000.0
2007-01-03 09:29:00,1.16524,1.16533,1.16524,1.16533,61799998.0
2007-01-03 09:30:00,1.1653,1.1653,1.16512,1.16525,159599998.0
2007-01-03 09:31:00,1.16516,1.16516,1.16514,1.16514,14300000.0
2007-01-03 09:32:00,1.16503,1.16509,1.16503,1.16509,67099999.0
2007-01-03 09:33:00,1.16502,1.16502,1.16485,1.16485,89700001.0
2007-01-03 09:34:00,1.16491,1.16492,1.16475,1.16492,32300000.0
2007-01-03 09:35:00,1.1649,1.16495,1.1649,1.16495,34499999.0
2007-01-03 09:36:00,1.16456,1.16456,1.16431,1.16431,14300000.0
2007-01-03 09:37:00,1.164,1.16405,1.16395,1.16395,102899999.0
2007-01-03 09:38:00,1.16403,1.16417,1.16401,1.16417,76600001.0
2007-01-03 09:39:00,1.16422,1.16431,1.1642,1.16427,97800000.0
2007-01-03 09:40:00,1.16426,1.16427,1.16406,1.16406,55700000.0
2007-01-03 09:41:00,1.16392,1.16404,1.16392,1.16399,134900001.0
2007-01-03 09:42:00,1.16408,1.16408,1.16395,1.16398,115400000.0
2007-01-03 09:43:00,1.16397,1.16403,1.16393,1.16393,73400000.0
2007-01-03 09:44:00,1.16381,1.16387,1.16368,1.16386,122300000.0
2007-01-03 09:45:00,1.16383,1.16383,1.16381,1.16382,72599998.0
2007-01-03 09:46:00,1.16389,1.16389,1.16386,1.16386,9700000.0
2007-01-03 09:47:00,1.16384,1.16406,1.16384,1.16406,69000000.0
2007-01-03 09:48:00,1.1641,1.16415,1.16405,1.16413,93400000.0
2007-01-03 09:49:00,1.16418,1.16418,1.16414,1.16414,17700000.0
2007-01-03 09:50:00,1.16409,1.16416,1.16409,1.16416,20100000.0
2007-01-03 09:51:00,1.16424,1.16435,1.16414,1.16435,69700001.0
2007-01-03 09:52:00,1.16435,1.16447,1.16435,1.1644,80200000.0
2007-01-03 09:53:00,1.1644,1.16447,1.16427,1.16447,22800000.0
2007-01-03 09:54:00,1.16453,1.16457,1.16451,1.16454,42500002.0
2007-01-03 09:55:00,1.16428,1.16448,1.16409,1.16448,84500000.0
2007-01-03 09:56:00,1.16458,1.16465,1.1645,1.16465,70500000.0
2007-01-03 09:57:00,1.16459,1.16461,1.16448,1.1645,159200001.0
2007-01-03 09:58:00,1.16464,1.16471,1.16464,1.16471,46900000.0
2007-01-03 09:59:00,1.16482,1.1649,1.16482,1.1649,134200002.0
2007-01-03 10:00:00,1.1648,1.16482,1.16477,1.16481,68400000.0
2007-01-03 10:01:00,1.16471,1.16472,1.16448,1.16453,112399998.0
2007-01-03 10:02:00,1.1645,1.16455,1.16443,1.16447,215199998.0
2007-01-03 10:03:00,1.16455,1.16455,1.16445,1.16445,55300000.0
2007-01-03 10:04:00,1.16451,1.16451,1.16433,1.16441,131899999.0
2007-01-03 10:05:00,1.16447,1.16447,1.1644,1.1644,23800000.0
2007-01-03 10:06:00,1.1645,1.16455,1.16445,1.16455,81000002.0
2007-01-03 10:07:00,1.16445,1.16513,1.16439,1.16513,57899999.0
2007-01-03 10:08:00,1.16549,1.16565,1.16549,1.16557,55200000.0
2007-01-03 10:09:00,1.1655,1.1655,1.16537,1.16546,39400001.0
2007-01-03 10:10:00,1.16539,1.16545,1.16532,1.16545,72800002.0
2007-01-03 10:11:00,1.16548,1.16555,1.16541,1.16555,101100001.0
2007-01-03 10:12:00,1.16553,1.16565,1.16553,1.16565,55600000.0
2007-01-03 10:13:00,1.16558,1.16564,1.16557,1.16564,70300002.0
2007-01-03 10:14:00,1.16558,1.16558,1.16539,1.16542,128899998.0
2007-01-03 10:15:00,1.16548,1.16556,1.16539,1.16539,219299999.0
2007-01-03 10:16:00,1.16541,1.16557,1.16541,1.16541,129500000.0
2007-01-03 10:17:00,1.16542,1.16543,1.16534,1.16535,141999999.0
2007-01-03 10:18:00,1.16528,1.16533,1.16517,1.16531,121899997.0
2007-01-03 10:19:00,1.16533,1.16548,1.16533,1.16548,49700000.0
2007-01-03 10:20:00,1.16557,1.16561,1.1655,1.16559,95700002.0
2007-01-03 10:21:00,1.16542,1.16549,1.16523,1.16543,172500002.0
2007-01-03 10:22:00,1.16535,1.16545,1.16535,1.1654,89899999.0
2007-01-03 10:23:00,1.16536,1.16536,1.16523,1.16523,12800000.0
2007-01-03 10:24:00,1.16526,1.16526,1.16511,1.16526,60000000.0
2007-01-03 10:25:00,1.16527,1.16528,1.16512,1.16525,125900002.0
2007-01-03 10:26:00,1.16522,1.16528,1.16517,1.16528,64600000.0
2007-01-03 10:27:00,1.16523,1.16524,1.16515,1.16516,76000000.0
2007-01-03 10:28:00,1.16503,1.16516,1.16475,1.16475,45000001.0
2007-01-03 10:29:00,1.16467,1.16487,1.16467,1.16477,161599998.0
2007-01-03 10:30:00,1.16477,1.16482,1.16477,1.16482,84499999.0
2007-01-03 10:31:00,1.1649,1.1649,1.16482,1.16482,32900000.0
2007-01-03 10:32:00,1.16479,1.16488,1.16479,1.16484,88899999.0
2007-01-03 10:33:00,1.16488,1.16488,1.1648,1.1648,17600000.0
2007-01-03 10:34:00,1.16479,1.16489,1.16478,1.16487,101800002.0
2007-01-03 10:35:00,1.16482,1.16493,1.16482,1.1649,93199999.0
2007-01-03 10:36:00,1.165,1.16519,1.16499,1.1651,165700000.0
2007-01-03 10:37:00,1.16506,1.16531,1.16506,1.16531,61900000.0
2007-01-03 10:38:00,1.16532,1.16532,1.16512,1.16512,203300001.0
2007-01-03 10:39:00,1.16527,1.16543,1.16527,1.1653,34300000.0
2007-01-03 10:40:00,1.16522,1.16546,1.16522,1.16546,67799999.0
2007-01-03 10:41:00,1.1654,1.16549,1.1653,1.1653,46499999.0
2007-01-03 10:42:00,1.16529,1.16532,1.16525,1.16532,59799999.0
2007-01-03 10:43:00,1.16533,1.16553,1.16529,1.16553,51600000.0
2007-01-03 10:44:00,1.16552,1.1656,1.16548,1.16551,164899998.0
2007-01-03 10:45:00,1.16553,1.16553,1.16543,1.16548,45100000.0
2007-01-03 10:46:00,1.16548,1.16558,1.16544,1.16547,81600000.0
2007-01-03 10:47:00,1.16548,1.16561,1.16548,1.16553,150100003.0
2007-01-03 10:48:00,1.1655,1.16562,1.16548,1.16554,166800000.0
2007-01-03 10:49:00,1.16557,1.16562,1.16542,1.16562,57700001.0
2007-01-03 10:50:00,1.16561,1.16563,1.16548,1.16563,72200000.0
2007-01-03 10:51:00,1.16552,1.16556,1.16538,1.16545,99900000.0
2007-01-03 10:52:00,1.16558,1.1656,1.16552,1.16552,26099999.0
2007-01-03 10:53:00,1.16557,1.16557,1.16555,1.16555,81800000.0
2007-01-03 10:54:00,1.16562,1.16568,1.16556,1.16561,126399998.0
2007-01-03 10:55:00,1.16561,1.1657,1.1656,1.1656,119299998.0
2007-01-03 10:56:00,1.16565,1.16581,1.16564,1.16579,99800000.0
2007-01-03 10:57:00,1.16577,1.16589,1.16576,1.16576,224899999.0
2007-01-03 10:58:00,1.16586,1.16598,1.16583,1.16598,122300002.0
2007-01-03 10:59:00,1.16603,1.16603,1.16595,1.16599,39600000.0
2007-01-03 11:00:00,1.16593,1.16601,1.16588,1.16593,105200000.0
2007-01-03 11:01:00,1.16596,1.16601,1.16592,1.16599,69900000.0
2007-01-03 11:02:00,1.16597,1.16597,1.16584,1.16591,109200000.0
2007-01-03 11:03:00,1.1659,1.16607,1.16586,1.16607,164600000.0
2007-01-03 11:04:00,1.16603,1.16603,1.16587,1.16591,42700000.0
2007-01-03 11:05:00,1.16587,1.1659,1.16587,1.16587,80700001.0
2007-01-03 11:06:00,1.16586,1.1659,1.16583,1.1659,127400000.0
2007-01-03 11:07:00,1.16593,1.16594,1.16587,1.16587,108699998.0
2007-01-03 11:08:00,1.1659,1.16593,1.16585,1.1659,61600000.0
2007-01-03 11:09:00,1.16583,1.16589,1.16583,1.16589,45600000.0
2007-01-03 11:10:00,1.16591,1.16598,1.16588,1.16597,56400001.0
2007-01-03 11:11:00,1.16594,1.16596,1.16578,1.16596,149900001.0
2007-01-03 11:12:00,1.16592,1.166,1.16587,1.16591,163700003.0
2007-01-03 11:13:00,1.1659,1.16595,1.16584,1.16588,94700001.0
2007-01-03 11:14:00,1.16583,1.16595,1.1658,1.1658,82100001.0
2007-01-03 11:15:00,1.16577,1.16589,1.16577,1.16588,130100002.0
2007-01-03 11:16:00,1.16591,1.16598,1.1659,1.1659,167599999.0
2007-01-03 11:17:00,1.16589,1.16603,1.16589,1.16603,69700000.0
2007-01-03 11:18:00,1.166,1.1661,1.16594,1.1661,143499998.0
2007-01-03 11:19:00,1.16618,1.16648,1.16618,1.16644,86299999.0
2007-01-03 11:20:00,1.16658,1.16663,1.16652,1.16662,108300000.0
2007-01-03 11:21:00,1.16663,1.16673,1.16663,1.16664,44100000.0
2007-01-03 11:22:00,1.16664,1.16668,1.16657,1.16666,99699999.0
2007-01-03 11:23:00,1.1667,1.16675,1.16665,1.16675,91300001.0
2007-01-03 11:24:00,1.16665,1.16673,1.16665,1.1667,33800000.0
2007-01-03 11:25:00,1.16673,1.16673,1.16656,1.16661,173300001.0
2007-01-03 11:26:00,1.16658,1.1667,1.16655,1.1667,148500001.0
2007-01-03 11:27:00,1.16662,1.16668,1.16655,1.16668,69600001.0
2007-01-03 11:28:00,1.16669,1.16671,1.16661,1.16665,89100000.0
2007-01-03 11:29:00,1.1666,1.16671,1.1666,1.16662,67400000.0
2007-01-03 11:30:00,1.16669,1.16674,1.16664,1.16672,98099998.0
2007-01-03 11:31:00,1.16675,1.16683,1.16673,1.16683,52900000.0
2007-01-03 11:32:00,1.1668,1.16695,1.1667,1.16695,112300000.0
2007-01-03 11:33:00,1.1671,1.1675,1.1671,1.16748,122899999.0
2007-01-03 11:34:00,1.16726,1.16741,1.16706,1.1671,175300001.0
2007-01-03 11:35:00,1.16716,1.16736,1.16716,1.16733,75900000.0
2007-01-03 11:36:00,1.16725,1.16742,1.16719,1.16719,108200000.0
2007-01-03 11:37:00,1.16713,1.16717,1.16708,1.16712,54200000.0
2007-01-03 11:38:00,1.1672,1.1672,1.16707,1.16716,118999996.0
2007-01-03 11:39:00,1.16708,1.16708,1.16697,1.16704,102900001.0
2007-01-03 11:40:00,1.16704,1.16717,1.16704,1.16717,178700002.0
2007-01-03 11:41:00,1.16725,1.16725,1.16712,1.16718,92800000.0
2007-01-03 11:42:00,1.16722,1.16732,1.16717,1.16717,161699998.0
2007-01-03 11:43:00,1.16725,1.16749,1.16725,1.16749,114300002.0
2007-01-03 11:44:00,1.16732,1.16752,1.16732,1.1675,55800001.0
2007-01-03 11:45:00,1.1675,1.1675,1.1671,1.1671,44300001.0
2007-01-03 11:46:00,1.16733,1.16736,1.16722,1.16735,54199999.0
2007-01-03 11:47:00,1.1673,1.16733,1.16721,1.16726,129100002.0
2007-01-03 11:48:00,1.16721,1.16737,1.16721,1.16737,79800002.0
2007-01-03 11:49:00,1.16755,1.16759,1.16746,1.16746,114300001.0
2007-01-03 11:50:00,1.1675,1.16755,1.16745,1.1675,153099999.0
2007-01-03 11:51:00,1.1675,1.16755,1.16742,1.16742,29300000.0
2007-01-03 11:52:00,1.16747,1.16749,1.16739,1.16746,123300001.0
2007-01-03 11:53:00,1.16744,1.16756,1.16744,1.16745,33400000.0
2007-01-03 11:54:00,1.16758,1.16759,1.16752,1.16754,119600000.0
2007-01-03 11:55:00,1.16754,1.16754,1.16742,1.1675,108999999.0
2007-01-03 11:56:00,1.16751,1.16756,1.16747,1.16752,75300000.0
2007-01-03 11:57:00,1.16751,1.16751,1.16718,1.16718,218899999.0
2007-01-03 11:58:00,1.16712,1.16718,1.16707,1.16712,71200000.0
2007-01-03 11:59:00,1.1673,1.16747,1.16728,1.16745,192000003.0
2007-01-03 12:00:00,1.16763,1.16768,1.16756,1.16768,135199997.0
2007-01-03 12:01:00,1.16773,1.16773,1.16767,1.16767,74500001.0
2007-01-03 12:02:00,1.16777,1.16781,1.16772,1.16772,67800001.0
2007-01-03 12:03:00,1.16781,1.16791,1.16768,1.16768,73300001.0
2007-01-03 12:04:00,1.16775,1.16776,1.1675,1.1675,99300000.0
2007-01-03 12:05:00,1.16742,1.1675,1.16738,1.16738,82100001.0
2007-01-03 12:06:00,1.16748,1.16754,1.16745,1.16745,93699999.0
2007-01-03 12:07:00,1.1675,1.1675,1.16731,1.16749,111199999.0
2007-01-03 12:08:00,1.16765,1.16765,1.16752,1.16764,121200001.0
2007-01-03 12:09:00,1.16778,1.16778,1.1677,1.16771,147500002.0
2007-01-03 12:10:00,1.16766,1.16766,1.16753,1.16765,128700000.0
2007-01-03 12:11:00,1.1675,1.16759,1.16741,1.16754,85200001.0
2007-01-03 12:12:00,1.16742,1.16742,1.16721,1.16736,194199997.0
2007-01-03 12:13:00,1.16739,1.16759,1.16739,1.16753,118499999.0
2007-01-03 12:14:00,1.16757,1.16765,1.16755,1.16755,146800000.0
2007-01-03 12:15:00,1.16768,1.16805,1.16768,1.16805,55200000.0
2007-01-03 12:16:00,1.16797,1.16798,1.16787,1.16794,50199999.0
2007-01-03 12:17:00,1.16798,1.16798,1.16783,1.16795,145600000.0
2007-01-03 12:18:00,1.16806,1.16821,1.16806,1.16811,98500002.0
2007-01-03 12:19:00,1.16822,1.16828,1.16818,1.16819,133500000.0
2007-01-03 12:20:00,1.16818,1.16829,1.16812,1.16812,58400001.0
2007-01-03 12:21:00,1.16817,1.16836,1.16817,1.16835,158899998.0
2007-01-03 12:22:00,1.16848,1.1685,1.16842,1.16848,66400001.0
2007-01-03 12:23:00,1.16849,1.16849,1.16836,1.16836,63099999.0
2007-01-03 12:24:00,1.16835,1.1684,1.16825,1.16825,97500000.0
2007-01-03 12:25:00,1.16822,1.16832,1.16819,1.16825,143400001.0
2007-01-03 12:26:00,1.16832,1.16832,1.16803,1.16803,98600001.0
2007-01-03 12:27:00,1.16801,1.16809,1.16783,1.16799,119600004.0
2007-01-03 12:28:00,1.16795,1.16811,1.16793,1.16811,121600000.0
2007-01-03 12:29:00,1.16809,1.16815,1.16801,1.16801,52200000.0
2007-01-03 12:30:00,1.16797,1.16803,1.16797,1.16803,24700000.0
2007-01-03 12:31:00,1.168,1.16825,1.168,1.16825,102200001.0
2007-01-03 12:32:00,1.16812,1.16816,1.16804,1.16804,44200000.0
2007-01-03 12:33:00,1.16807,1.16813,1.16807,1.16807,48300000.0
2007-01-03 12:34:00,1.16807,1.16819,1.16805,1.16805,98000001.0
2007-01-03 12:35:00,1.16812,1.16812,1.16797,1.16797,41600000.0
2007-01-03 12:36:00,1.16796,1.16817,1.16796,1.16817,57400000.0
2007-01-03 12:37:00,1.16817,1.16817,1.16802,1.16802,72900001.0
2007-01-03 12:38:00,1.16803,1.16808,1.16799,1.16803,171899997.0
2007-01-03 12:39:00,1.16809,1.16823,1.16803,1.16818,107600002.0
2007-01-03 12:40:00,1.16822,1.16822,1.16802,1.16818,91200001.0
2007-01-03 12:41:00,1.16821,1.16825,1.16805,1.16805,148299998.0
2007-01-03 12:42:00,1.16805,1.16808,1.16797,1.16801,120599998.0
2007-01-03 12:43:00,1.16782,1.16791,1.16762,1.16785,161100000.0
2007-01-03 12:44:00,1.16795,1.16811,1.16795,1.16802,136199999.0
2007-01-03 12:45:00,1.168,1.16812,1.16799,1.1681,164999998.0
2007-01-03 12:46:00,1.16818,1.16818,1.16816,1.16818,31800000.0
2007-01-03 12:47:00,1.16813,1.16813,1.16795,1.16795,74100001.0
2007-01-03 12:48:00,1.1681,1.16816,1.16806,1.16813,129900003.0
2007-01-03 12:49:00,1.1683,1.16883,1.1683,1.16878,175499998.0
2007-01-03 12:50:00,1.16885,1.1691,1.16885,1.16908,154300003.0
2007-01-03 12:51:00,1.16903,1.16906,1.16894,1.16898,65100000.0
2007-01-03 12:52:00,1.16897,1.16906,1.16897,1.16906,78199997.0
2007-01-03 12:53:00,1.16925,1.16963,1.16925,1.16957,75400001.0
2007-01-03 12:54:00,1.16961,1.16965,1.16916,1.16916,95200001.0
2007-01-03 12:55:00,1.16922,1.16931,1.1692,1.1692,168299999.0
2007-01-03 12:56:00,1.16912,1.16917,1.16905,1.16917,94100002.0
2007-01-03 12:57:00,1.16922,1.16929,1.16921,1.16929,21600000.0
2007-01-03 12:58:00,1.16924,1.16927,1.16923,1.16927,16000000.0
2007-01-03 12:59:00,1.16923,1.16933,1.16918,1.16933,150200002.0
2007-01-03 13:00:00,1.16926,1.16933,1.1692,1.1692,155300001.0
2007-01-03 13:01:00,1.16933,1.1695,1.16926,1.1695,99100000.0
2007-01-03 13:02:00,1.16949,1.16953,1.16942,1.16942,42200000.0
2007-01-03 13:03:00,1.16927,1.16938,1.16927,1.16935,120800001.0
2007-01-03 13:04:00,1.16934,1.1694,1.1693,1.16935,84599999.0
2007-01-03 13:05:00,1.16935,1.16935,1.16935,1.16935,57400002.0
2007-01-03 13:06:00,1.16942,1.16945,1.16938,1.16944,114200000.0
2007-01-03 13:07:00,1.16943,1.16943,1.16928,1.16939,141700001.0
2007-01-03 13:08:00,1.16944,1.16951,1.16941,1.16942,105500002.0
2007-01-03 13:09:00,1.16946,1.16946,1.16917,1.1692,105599999.0
2007-01-03 13:10:00,1.16913,1.1693,1.16913,1.1693,149099996.0
2007-01-03 13:11:00,1.16935,1.16935,1.16917,1.16923,119999999.0
2007-01-03 13:12:00,1.16924,1.16924,1.16918,1.16918,14400000.0
2007-01-03 13:13:00,1.16927,1.16937,1.16927,1.16937,185299997.0
2007-01-03 13:14:00,1.16933,1.16937,1.16926,1.16927,68300000.0
2007-01-03 13:15:00,1.16926,1.16937,1.16926,1.16932,62600000.0
2007-01-03 13:16:00,1.16936,1.16951,1.16934,1.16936,146599999.0
2007-01-03 13:17:00,1.16932,1.16949,1.1693,1.16935,50800000.0
2007-01-03 13:18:00,1.16935,1.16935,1.16932,1.16932,16000000.0
2007-01-03 13:19:00,1.16924,1.16928,1.16922,1.16928,96300001.0
2007-01-03 13:20:00,1.1692,1.1692,1.169,1.16909,205899996.0
2007-01-03 13:21:00,1.16908,1.16908,1.16903,1.16907,122600003.0
2007-01-03 13:22:00,1.16902,1.16918,1.16902,1.16902,42500000.0
2007-01-03 13:23:00,1.16902,1.16908,1.16902,1.16908,43900000.0
2007-01-03 13:24:00,1.1691,1.16915,1.16903,1.16915,90100002.0
2007-01-03 13:25:00,1.16913,1.16916,1.1691,1.16913,79099998.0
2007-01-03 13:26:00,1.1691,1.16914,1.16908,1.16908,39100000.0
2007-01-03 13:27:00,1.16908,1.16913,1.16902,1.16913,144100000.0
2007-01-03 13:28:00,1.16922,1.16929,1.16922,1.16929,76000000.0
2007-01-03 13:29:00,1.16945,1.16955,1.16935,1.16935,155400003.0
2007-01-03 13:30:00,1.16937,1.16949,1.16936,1.16948,74700000.0
2007-01-03 13:31:00,1.16948,1.1696,1.16946,1.16951,28100000.0
2007-01-03 13:32:00,1.16957,1.16957,1.16944,1.16947,77300001.0
2007-01-03 13:33:00,1.16955,1.16955,1.16942,1.16948,84000000.0
2007-01-03 13:34:00,1.16944,1.16951,1.16944,1.16948,108700001.0
2007-01-03 13:35:00,1.16955,1.16964,1.16948,1.16964,213100002.0
2007-01-03 13:36:00,1.1696,1.1696,1.16957,1.1696,152500003.0
2007-01-03 13:37:00,1.16944,1.16963,1.16944,1.16952,225200002.0
2007-01-03 13:38:00,1.16947,1.16953,1.16947,1.1695,65299999.0
2007-01-03 13:39:00,1.16949,1.16949,1.16942,1.16947,133599997.0
2007-01-03 13:40:00,1.16942,1.16942,1.16922,1.16939,83799999.0
2007-01-03 13:41:00,1.16941,1.16944,1.16927,1.16939,87999998.0
2007-01-03 13:42:00,1.16955,1.16955,1.16942,1.16945,99499999.0
2007-01-03 13:43:00,1.16952,1.16952,1.16942,1.16942,54000000.0
2007-01-03 13:44:00,1.16947,1.1695,1.16942,1.16942,23200000.0
2007-01-03 13:45:00,1.16943,1.16955,1.16943,1.16955,47800000.0
2007-01-03 13:46:00,1.16947,1.16952,1.16947,1.1695,101000002.0
2007-01-03 13:47:00,1.16945,1.16949,1.16945,1.16945,74100001.0
2007-01-03 13:48:00,1.16941,1.16946,1.16937,1.16937,63400000.0
2007-01-03 13:49:00,1.1693,1.16944,1.16925,1.16944,80900001.0
2007-01-03 13:50:00,1.16942,1.16947,1.16935,1.16937,91800001.0
2007-01-03 13:51:00,1.16935,1.16937,1.16927,1.16933,103800001.0
2007-01-03 13:52:00,1.16931,1.16942,1.1693,1.16938,111000001.0
2007-01-03 13:53:00,1.16936,1.16936,1.16932,1.16933,29500000.0
2007-01-03 13:54:00,1.16933,1.16933,1.16922,1.16929,96400001.0
2007-01-03 13:55:00,1.16932,1.16946,1.16925,1.16935,151500000.0
2007-01-03 13:56:00,1.16934,1.16946,1.16929,1.16946,119700001.0
2007-01-03 13:57:00,1.16946,1.16962,1.16937,1.16957,148800002.0
2007-01-03 13:58:00,1.16967,1.16967,1.16957,1.16957,34300000.0
2007-01-03 13:59:00,1.16954,1.16968,1.16954,1.16965,99500001.0
2007-01-03 14:00:00,1.16963,1.16963,1.16949,1.16952,83299999.0
2007-01-03 14:01:00,1.16958,1.16966,1.16958,1.16962,48700000.0
2007-01-03 14:02:00,1.16968,1.16968,1.16965,1.16968,34500001.0
2007-01-03 14:03:00,1.16962,1.16964,1.16949,1.16957,149000002.0
2007-01-03 14:04:00,1.16948,1.16956,1.16938,1.16947,62200000.0
2007-01-03 14:05:00,1.16947,1.16966,1.16947,1.16966,80300000.0
2007-01-03 14:06:00,1.1696,1.1696,1.16937,1.16942,122300001.0
2007-01-03 14:07:00,1.16933,1.16934,1.16931,1.16934,31000001.0
2007-01-03 14:08:00,1.16932,1.16932,1.16925,1.16925,33200001.0
2007-01-03 14:09:00,1.16919,1.1693,1.1691,1.16915,102499999.0
2007-01-03 14:10:00,1.16928,1.1693,1.16913,1.16927,179899998.0
2007-01-03 14:11:00,1.16924,1.16924,1.16893,1.16894,58900001.0
2007-01-03 14:12:00,1.16892,1.169,1.16891,1.16899,127599997.0
2007-01-03 14:13:00,1.16893,1.16907,1.1689,1.16897,73500000.0
2007-01-03 14:14:00,1.16899,1.16908,1.16893,1.16893,164000000.0
2007-01-03 14:15:00,1.1689,1.16908,1.16882,1.16882,106000001.0
2007-01-03 14:16:00,1.16887,1.16888,1.16887,1.16888,35200001.0
2007-01-03 14:17:00,1.16889,1.169,1.16887,1.16887,163700003.0
2007-01-03 14:18:00,1.16895,1.169,1.16895,1.169,47500001.0
2007-01-03 14:19:00,1.16903,1.16903,1.16888,1.16895,105000001.0
2007-01-03 14:20:00,1.16897,1.16913,1.16897,1.16897,115200000.0
2007-01-03 14:21:00,1.16898,1.16915,1.16898,1.16911,94500000.0
2007-01-03 14:22:00,1.16907,1.16919,1.16907,1.16909,102600002.0
2007-01-03 14:23:00,1.16909,1.16916,1.16903,1.16903,126799997.0
2007-01-03 14:24:00,1.16901,1.16908,1.1689,1.16897,89900000.0
2007-01-03 14:25:00,1.16891,1.16894,1.16891,1.16894,25500000.0
2007-01-03 14:26:00,1.16889,1.16901,1.16889,1.16901,6700000.0
2007-01-03 14:27:00,1.1691,1.16917,1.16905,1.16917,41500000.0
2007-01-03 14:28:00,1.16935,1.16965,1.1693,1.1693,137100000.0
2007-01-03 14:29:00,1.16916,1.16925,1.16914,1.16914,101600002.0
2007-01-03 14:30:00,1.16903,1.16903,1.16891,1.16894,73600000.0
2007-01-03 14:31:00,1.16888,1.16888,1.16877,1.1688,63200000.0
2007-01-03 14:32:00,1.1688,1.16885,1.16879,1.16883,82700001.0
2007-01-03 14:33:00,1.16884,1.16893,1.16884,1.16889,82600001.0
2007-01-03 14:34:00,1.16874,1.16874,1.16847,1.16857,94899998.0
2007-01-03 14:35:00,1.16853,1.16862,1.16848,1.16848,92999998.0
2007-01-03 14:36:00,1.16849,1.1686,1.16847,1.16851,81800001.0
2007-01-03 14:37:00,1.16852,1.16861,1.16849,1.16855,117600000.0
2007-01-03 14:38:00,1.16854,1.16855,1.16841,1.1685,142699999.0
2007-01-03 14:39:00,1.16842,1.16842,1.16818,1.16827,116200001.0
2007-01-03 14:40:00,1.16823,1.16827,1.16811,1.16827,82000000.0
2007-01-03 14:41:00,1.16821,1.16821,1.16792,1.16792,65400001.0
2007-01-03 14:42:00,1.16808,1.16829,1.16808,1.1682,59900001.0
2007-01-03 14:43:00,1.16813,1.1683,1.16811,1.1683,32100000.0
2007-01-03 14:44:00,1.16825,1.16826,1.16822,1.16822,85600001.0
2007-01-03 14:45:00,1.1681,1.16819,1.16809,1.16812,69199998.0
2007-01-03 14:46:00,1.16814,1.16836,1.16814,1.16834,112099999.0
2007-01-03 14:47:00,1.16811,1.16811,1.16804,1.16804,37799999.0
2007-01-03 14:48:00,1.16804,1.16816,1.16804,1.16816,23900000.0
2007-01-03 14:49:00,1.1682,1.16829,1.16801,1.16829,76499999.0
2007-01-03 14:50:00,1.16843,1.16843,1.16826,1.16832,28900000.0
2007-01-03 14:51:00,1.16817,1.16818,1.16813,1.16814,90500001.0
2007-01-03 14:52:00,1.16831,1.16831,1.16815,1.16815,63999999.0
2007-01-03 14:53:00,1.16828,1.16839,1.16817,1.16834,138199999.0
2007-01-03 14:54:00,1.16837,1.16837,1.16825,1.16836,212399999.0
2007-01-03 14:55:00,1.16837,1.16851,1.16826,1.16851,122999997.0
2007-01-03 14:56:00,1.16855,1.16861,1.16855,1.16855,64000002.0
2007-01-03 14:57:00,1.16851,1.16855,1.16838,1.16848,142599998.0
2007-01-03 14:58:00,1.16855,1.1686,1.16855,1.16855,131100001.0
2007-01-03 14:59:00,1.16858,1.16867,1.16854,1.16867,104500000.0
2007-01-03 15:00:00,1.16871,1.16878,1.16867,1.16874,133100000.0
2007-01-03 15:01:00,1.16871,1.16881,1.16866,1.16876,37500000.0
2007-01-03 15:02:00,1.1687,1.1687,1.1687,1.1687,47400000.0
2007-01-03 15:03:00,1.16861,1.16875,1.16857,1.1687,70699999.0
2007-01-03 15:04:00,1.1687,1.1687,1.16856,1.16858,44200000.0
2007-01-03 15:05:00,1.1686,1.16873,1.1686,1.16863,112600001.0
2007-01-03 15:06:00,1.16878,1.1689,1.1687,1.16886,129900001.0
2007-01-03 15:07:00,1.16896,1.16896,1.16881,1.16881,145899999.0
2007-01-03 15:08:00,1.1688,1.16891,1.1688,1.16883,93400002.0
2007-01-03 15:09:00,1.16878,1.16883,1.16874,1.16882,91500000.0
2007-01-03 15:10:00,1.16879,1.16884,1.16873,1.16884,65200001.0
2007-01-03 15:11:00,1.16889,1.16889,1.1688,1.16883,112299999.0
2007-01-03 15:12:00,1.16868,1.16878,1.16865,1.1687,208800002.0
2007-01-03 15:13:00,1.1686,1.1686,1.16849,1.1686,124600000.0
2007-01-03 15:14:00,1.16857,1.16857,1.16822,1.16822,60400000.0
2007-01-03 15:15:00,1.16831,1.16831,1.16772,1.16782,115700002.0
2007-01-03 15:16:00,1.16783,1.16819,1.16773,1.16815,156300005.0
2007-01-03 15:17:00,1.16815,1.16828,1.16815,1.1682,99900002.0
2007-01-03 15:18:00,1.16835,1.16861,1.16824,1.16861,201200003.0
2007-01-03 15:19:00,1.16875,1.16896,1.16875,1.16887,69100000.0
2007-01-03 15:20:00,1.16887,1.16896,1.16887,1.16895,89999999.0
2007-01-03 15:21:00,1.1688,1.1688,1.16856,1.16869,182899998.0
2007-01-03 15:22:00,1.16868,1.16885,1.16865,1.16881,60800000.0
2007-01-03 15:23:00,1.1688,1.16896,1.1688,1.16882,43400000.0
2007-01-03 15:24:00,1.16872,1.16872,1.16859,1.16859,44900000.0
2007-01-03 15:25:00,1.16854,1.16864,1.16854,1.16857,72999999.0
2007-01-03 15:26:00,1.16873,1.16898,1.16873,1.16894,81499999.0
2007-01-03 15:27:00,1.16897,1.16911,1.16897,1.1691,83500000.0
2007-01-03 15:28:00,1.16909,1.16924,1.16909,1.1692,69299998.0
2007-01-03 15:29:00,1.16923,1.16923,1.16909,1.16915,194200003.0
2007-01-03 15:30:00,1.16918,1.16941,1.16918,1.16922,48700000.0
2007-01-03 15:31:00,1.16908,1.16908,1.16876,1.16879,101700000.0
2007-01-03 15:32:00,1.16877,1.16877,1.16864,1.16865,143999998.0
2007-01-03 15:33:00,1.16868,1.16885,1.16868,1.16874,126200001.0
2007-01-03 15:34:00,1.16873,1.16873,1.16862,1.16873,80100000.0
2007-01-03 15:35:00,1.16873,1.16873,1.16864,1.16864,122800000.0
2007-01-03 15:36:00,1.16864,1.16874,1.16859,1.1686,180500004.0
2007-01-03 15:37:00,1.16861,1.16866,1.16856,1.16857,124599998.0
2007-01-03 15:38:00,1.16857,1.16868,1.16851,1.16857,141100002.0
2007-01-03 15:39:00,1.16861,1.16868,1.16859,1.16865,106000000.0
2007-01-03 15:40:00,1.16865,1.16887,1.16864,1.1688,102900001.0
2007-01-03 15:41:00,1.16874,1.16884,1.16874,1.16877,38700001.0
2007-01-03 15:42:00,1.16872,1.16875,1.16867,1.16867,27200000.0
2007-01-03 15:43:00,1.16878,1.16884,1.16878,1.16882,110400001.0
2007-01-03 15:44:00,1.16882,1.16886,1.16874,1.16874,45900000.0
2007-01-03 15:45:00,1.16873,1.16902,1.16873,1.16889,157300001.0
2007-01-03 15:46:00,1.16875,1.16887,1.16875,1.16887,146099998.0
2007-01-03 15:47:00,1.1689,1.16895,1.16883,1.16883,44400000.0
2007-01-03 15:48:00,1.16884,1.16884,1.16867,1.16874,41699999.0
2007-01-03 15:49:00,1.16878,1.1689,1.16865,1.1688,159199998.0
2007-01-03 15:50:00,1.16877,1.16881,1.1685,1.1685,77899999.0
2007-01-03 15:51:00,1.16853,1.16871,1.16851,1.16862,183700002.0
2007-01-03 15:52:00,1.1686,1.1686,1.1684,1.16846,99200002.0
2007-01-03 15:53:00,1.16847,1.16847,1.16837,1.16842,75499998.0
2007-01-03 15:54:00,1.16853,1.16853,1.16853,1.16853,8300000.0
2007-01-03 15:55:00,1.16844,1.16844,1.16815,1.16823,34000000.0
2007-01-03 15:56:00,1.16823,1.16827,1.16823,1.16823,84100001.0
2007-01-03 15:57:00,1.16824,1.16835,1.16824,1.16825,34500000.0
2007-01-03 15:58:00,1.16826,1.16838,1.16824,1.16838,69299999.0
2007-01-03 15:59:00,1.16832,1.16881,1.16825,1.16878,86699999.0
2007-01-03 16:00:00,1.16875,1.16875,1.16859,1.16864,107100002.0
2007-01-03 16:01:00,1.16866,1.16869,1.16858,1.16862,82000002.0
2007-01-03 16:02:00,1.1686,1.16861,1.16842,1.16845,31900000.0
2007-01-03 16:03:00,1.16851,1.16872,1.16851,1.16865,89000000.0
2007-01-03 16:04:00,1.16864,1.16873,1.16859,1.16865,80900000.0
2007-01-03 16:05:00,1.16866,1.16866,1.16864,1.16864,60300001.0
2007-01-03 16:06:00,1.16871,1.16871,1.16862,1.16865,119499998.0
2007-01-03 16:07:00,1.1687,1.16872,1.1686,1.16868,147000000.0
2007-01-03 16:08:00,1.16869,1.16897,1.16869,1.16897,143800002.0
2007-01-03 16:09:00,1.169,1.16905,1.1688,1.1688,80600002.0
2007-01-03 16:10:00,1.16876,1.16879,1.16862,1.16874,111000002.0
2007-01-03 16:11:00,1.16866,1.16866,1.16842,1.16843,100500000.0
2007-01-03 16:12:00,1.16841,1.16841,1.16834,1.16834,21500000.0
2007-01-03 16:13:00,1.16828,1.16836,1.16824,1.16836,134499998.0
2007-01-03 16:14:00,1.16834,1.16847,1.16833,1.1684,64200001.0
2007-01-03 16:15:00,1.16845,1.16856,1.16845,1.16845,117400002.0
2007-01-03 16:16:00,1.16848,1.16868,1.16848,1.16867,120800001.0
2007-01-03 16:17:00,1.16868,1.16872,1.16864,1.16872,40000000.0
2007-01-03 16:18:00,1.16872,1.16878,1.16867,1.16868,199700002.0
2007-01-03 16:19:00,1.16869,1.16869,1.16865,1.16866,57300000.0
2007-01-03 16:20:00,1.16867,1.1688,1.16867,1.16877,190199997.0
2007-01-03 16:21:00,1.16868,1.16873,1.16862,1.16862,129000002.0
2007-01-03 16:22:00,1.16861,1.16862,1.16857,1.16862,77100000.0
2007-01-03 16:23:00,1.16883,1.16888,1.16861,1.16885,125700002.0
2007-01-03 16:24:00,1.16897,1.16899,1.16884,1.16884,83400002.0
2007-01-03 16:25:00,1.16876,1.16892,1.16871,1.16888,130200001.0
2007-01-03 16:26:00,1.16885,1.16893,1.16873,1.16873,125899999.0
2007-01-03 16:27:00,1.16868,1.16881,1.16861,1.16881,141200000.0
2007-01-03 16:28:00,1.1688,1.1688,1.1688,1.1688,16700000.0
2007-01-03 16:29:00,1.16872,1.16882,1.16864,1.16864,42300000.0
2007-01-03 16:30:00,1.16868,1.16896,1.16868,1.1688,164499999.0
2007-01-03 16:31:00,1.16878,1.16882,1.16869,1.16873,64600001.0
2007-01-03 16:32:00,1.1687,1.16904,1.16861,1.16898,126100000.0
2007-01-03 16:33:00,1.16898,1.16898,1.16874,1.16882,204000001.0
2007-01-03 16:34:00,1.16867,1.16882,1.16864,1.16864,188100001.0
2007-01-03 16:35:00,1.1687,1.16872,1.16863,1.16872,125100000.0
2007-01-03 16:36:00,1.16858,1.16861,1.1685,1.1686,168299999.0
2007-01-03 16:37:00,1.1686,1.1686,1.16853,1.1686,59800000.0
2007-01-03 16:38:00,1.1686,1.16882,1.1686,1.16869,137600000.0
2007-01-03 16:39:00,1.1688,1.1689,1.16872,1.16879,63800000.0
2007-01-03 16:40:00,1.16877,1.16889,1.16877,1.16885,119400000.0
2007-01-03 16:41:00,1.16872,1.16887,1.16871,1.16887,16800000.0
2007-01-03 16:42:00,1.16895,1.16905,1.16893,1.16895,100600000.0
2007-01-03 16:43:00,1.16897,1.16917,1.16897,1.16908,137400001.0
2007-01-03 16:44:00,1.16903,1.16904,1.16884,1.16898,44700000.0
2007-01-03 16:45:00,1.16913,1.16925,1.16909,1.16918,88400002.0
2007-01-03 16:46:00,1.16908,1.16908,1.16893,1.16897,36600000.0
2007-01-03 16:47:00,1.16895,1.16895,1.16875,1.16875,47900001.0
2007-01-03 16:48:00,1.1687,1.16888,1.1687,1.16888,95899999.0
2007-01-03 16:49:00,1.1689,1.16907,1.1689,1.16902,192800001.0
2007-01-03 16:50:00,1.16895,1.16906,1.16891,1.16891,206000001.0
2007-01-03 16:51:00,1.169,1.16913,1.169,1.16913,41000002.0
2007-01-03 16:52:00,1.16886,1.16886,1.16882,1.16882,30300000.0
2007-01-03 16:53:00,1.16861,1.16869,1.16848,1.16859,157300000.0
2007-01-03 16:54:00,1.16858,1.16875,1.16851,1.16874,96400000.0
2007-01-03 16:55:00,1.16883,1.16892,1.1688,1.16883,40900000.0
2007-01-03 16:56:00,1.16887,1.16898,1.16878,1.16898,114799999.0
2007-01-03 16:57:00,1.16893,1.1691,1.16885,1.16902,136400001.0
2007-01-03 16:58:00,1.16889,1.16889,1.16876,1.16883,53399998.0
2007-01-03 16:59:00,1.1687,1.1687,1.1683,1.1683,119199999.0
2007-01-03 17:00:00,1.16818,1.16885,1.16812,1.16885,57599999.0
2007-01-03 17:01:00,1.169,1.16911,1.1689,1.16905,89700001.0
2007-01-03 17:02:00,1.16943,1.17001,1.16943,1.16987,73900002.0
2007-01-03 17:03:00,1.16992,1.17022,1.16992,1.17022,170899994.0
2007-01-03 17:04:00,1.17005,1.17021,1.17004,1.1701,177999996.0
2007-01-03 17:05:00,1.17007,1.1704,1.17007,1.1704,67199999.0
2007-01-03 17:06:00,1.17061,1.17076,1.17051,1.1706,55500000.0
2007-01-03 17:07:00,1.17067,1.17076,1.17062,1.17076,141000002.0
2007-01-03 17:08:00,1.17069,1.17091,1.17069,1.17091,124500001.0
2007-01-03 17:09:00,1.17093,1.17093,1.17071,1.17087,135699999.0
2007-01-03 17:10:00,1.17089,1.17099,1.17083,1.1709,84999998.0
2007-01-03 17:11:00,1.17076,1.17092,1.17076,1.1709,75800001.0
2007-01-03 17:12:00,1.17073,1.17086,1.17067,1.17086,61500000.0
2007-01-03 17:13:00,1.17069,1.17069,1.1704,1.17045,83800002.0
2007-01-03 17:14:00,1.17043,1.17058,1.17043,1.17057,103900001.0
2007-01-03 17:15:00,1.17059,1.17061,1.17036,1.17036,29600000.0
2007-01-03 17:16:00,1.17045,1.17045,1.17012,1.17018,161399999.0
2007-01-03 17:17:00,1.17021,1.17022,1.17012,1.17018,87400002.0
2007-01-03 17:18:00,1.17039,1.17057,1.17039,1.17051,85000001.0
2007-01-03 17:19:00,1.17052,1.17059,1.17047,1.17049,108500000.0
2007-01-03 17:20:00,1.17044,1.17052,1.17039,1.17049,170199999.0
2007-01-03 17:21:00,1.17033,1.17054,1.17033,1.17047,172300005.0
2007-01-03 17:22:00,1.17039,1.17039,1.1702,1.1702,44900000.0
2007-01-03 17:23:00,1.17026,1.17038,1.17015,1.17038,58799999.0
2007-01-03 17:24:00,1.17052,1.17089,1.17049,1.17084,109800000.0
2007-01-03 17:25:00,1.17081,1.17081,1.17054,1.17059,144600001.0
2007-01-03 17:26:00,1.1707,1.17071,1.17056,1.17066,129300000.0
2007-01-03 17:27:00,1.17073,1.17083,1.17067,1.17067,88400000.0
2007-01-03 17:28:00,1.17058,1.17076,1.17053,1.17053,117199998.0
2007-01-03 17:29:00,1.17065,1.17067,1.17056,1.17067,74600000.0
2007-01-03 17:30:00,1.17067,1.1707,1.17059,1.17059,39900000.0
2007-01-03 17:31:00,1.1704,1.1704,1.17002,1.17004,90200000.0
2007-01-03 17:32:00,1.16998,1.17014,1.16993,1.16999,77999999.0
2007-01-03 17:33:00,1.16991,1.16994,1.1698,1.16994,59100000.0
2007-01-03 17:34:00,1.16995,1.17001,1.16995,1.16998,38700001.0
2007-01-03 17:35:00,1.17012,1.17035,1.17012,1.17035,114899999.0
2007-01-03 17:36:00,1.17053,1.17057,1.1703,1.17045,66000002.0
2007-01-03 17:37:00,1.17056,1.17058,1.17038,1.17043,56000000.0
2007-01-03 17:38:00,1.17037,1.1705,1.17037,1.17038,87899998.0
2007-01-03 17:39:00,1.17036,1.17036,1.17019,1.17019,62900000.0
2007-01-03 17:40:00,1.17017,1.17018,1.17004,1.17018,113800000.0
2007-01-03 17:41:00,1.17006,1.17012,1.16993,1.17004,207000001.0
2007-01-03 17:42:00,1.17002,1.17005,1.16991,1.17001,93300000.0
2007-01-03 17:43:00,1.16991,1.16991,1.16967,1.16967,76000002.0
2007-01-03 17:44:00,1.16971,1.16976,1.1695,1.16973,55100001.0
2007-01-03 17:45:00,1.16969,1.16971,1.16959,1.16962,132799999.0
2007-01-03 17:46:00,1.16966,1.16969,1.16961,1.16964,132899999.0
2007-01-03 17:47:00,1.16951,1.16951,1.16943,1.16943,123100000.0
2007-01-03 17:48:00,1.16951,1.1696,1.16951,1.16953,177900002.0
2007-01-03 17:49:00,1.1695,1.16968,1.16948,1.16968,123000002.0
2007-01-03 17:50:00,1.16973,1.16973,1.16966,1.16973,88799999.0
2007-01-03 17:51:00,1.16975,1.16993,1.16974,1.16986,114800002.0
2007-01-03 17:52:00,1.16987,1.16987,1.16978,1.16982,34800000.0
2007-01-03 17:53:00,1.16978,1.1699,1.16978,1.16985,43900000.0
2007-01-03 17:54:00,1.16992,1.17016,1.16992,1.17016,114900000.0
2007-01-03 17:55:00,1.17018,1.17021,1.16992,1.16995,160400000.0
2007-01-03 17:56:00,1.1699,1.16993,1.16972,1.16976,87700001.0
2007-01-03 17:57:00,1.16985,1.16985,1.16944,1.16944,177000001.0
2007-01-03 17:58:00,1.16945,1.1696,1.16942,1.1696,111100002.0
2007-01-03 17:59:00,1.16972,1.17011,1.16972,1.17007,104100000.0
2007-01-03 18:00:00,1.17013,1.17017,1.17,1.17007,56700000.0
2007-01-03 18:01:00,1.16988,1.17,1.16977,1.16991,740699996.0
2007-01-03 18:02:00,1.16994,1.16994,1.1697,1.1697,770299999.0
2007-01-03 18:03:00,1.16964,1.16964,1.16936,1.16955,734200002.0
2007-01-03 18:04:00,1.1694,1.16959,1.1694,1.16948,676800000.0
2007-01-03 18:05:00,1.16957,1.1697,1.1695,1.16961,861700002.0
2007-01-03 18:06:00,1.16955,1.16961,1.16942,1.16958,664400006.0
2007-01-03 18:07:00,1.16953,1.16962,1.16945,1.1695,1064000009.0
2007-01-03 18:08:00,1.16946,1.1696,1.16942,1.16945,1136099999.0
2007-01-03 18:09:00,1.16941,1.16955,1.16933,1.16933,525300000.0
2007-01-03 18:10:00,1.16942,1.16959,1.16938,1.16941,696599998.0
2007-01-03 18:11:00,1.16947,1.16947,1.1692,1.16937,838400001.0
2007-01-03 18:12:00,1.1694,1.16953,1.16938,1.16948,138300002.0
2007-01-03 18:13:00,1.16952,1.16957,1.16942,1.16957,281299999.0
2007-01-03 18:14:00,1.1696,1.1696,1.16948,1.16955,345299998.0
2007-01-03 18:15:00,1.16951,1.1697,1.1695,1.16951,576600002.0
2007-01-03 18:16:00,1.16953,1.16957,1.16942,1.16948,517199998.0
2007-01-03 18:17:00,1.16946,1.16954,1.16937,1.16952,898989989.0
2007-01-03 18:18:00,1.16945,1.16955,1.16942,1.16943,574200005.0
2007-01-03 18:19:00,1.16953,1.16964,1.1695,1.16956,150699999.0
2007-01-03 18:20:00,1.16962,1.16968,1.16953,1.16963,627200004.0
2007-01-03 18:21:00,1.16967,1.16967,1.16954,1.1696,199200001.0
2007-01-03 18:22:00,1.16963,1.16969,1.1695,1.1695,240499998.0
2007-01-03 18:23:00,1.16946,1.1695,1.16942,1.16942,271400002.0
2007-01-03 18:24:00,1.16942,1.16956,1.16942,1.16951,644400003.0
2007-01-03 18:25:00,1.16945,1.16961,1.16939,1.16953,532900007.0
2007-01-03 18:26:00,1.16951,1.16955,1.16939,1.16948,874500002.0
2007-01-03 18:27:00,1.16957,1.16963,1.1695,1.16958,601300000.0
2007-01-03 18:28:00,1.16957,1.16962,1.1694,1.16948,529599999.0
2007-01-03 18:29:00,1.16948,1.16961,1.16948,1.16955,253200000.0
2007-01-03 18:30:00,1.16953,1.1696,1.16942,1.16942,608000000.0
2007-01-03 18:31:00,1.16941,1.16953,1.1694,1.1695,471700001.0
2007-01-03 18:32:00,1.16953,1.16962,1.16944,1.16952,417900000.0
2007-01-03 18:33:00,1.16948,1.16957,1.16938,1.1695,608000004.0
2007-01-03 18:34:00,1.16951,1.16985,1.16951,1.16985,343499999.0
2007-01-03 18:35:00,1.16981,1.16981,1.16952,1.16968,426900003.0
2007-01-03 18:36:00,1.16968,1.16968,1.16951,1.16959,346100001.0
2007-01-03 18:37:00,1.16962,1.16965,1.16959,1.16965,70500000.0
2007-01-03 18:38:00,1.16972,1.16982,1.16966,1.16982,153199998.0
2007-01-03 18:39:00,1.16985,1.16985,1.16976,1.1698,215099998.0
2007-01-03 18:40:00,1.16978,1.1699,1.16969,1.16976,694400003.0
2007-01-03 18:41:00,1.16976,1.16989,1.16972,1.16979,270499998.0
2007-01-03 18:42:00,1.16974,1.1698,1.16952,1.16975,522300006.0
2007-01-03 18:43:00,1.16977,1.16977,1.16965,1.16965,418200002.0
2007-01-03 18:44:00,1.16968,1.16968,1.16957,1.16957,260700001.0
2007-01-03 18:45:00,1.16954,1.16954,1.16928,1.16928,409899997.0
2007-01-03 18:46:00,1.16926,1.16926,1.1691,1.16917,329500004.0
2007-01-03 18:47:00,1.1691,1.1691,1.16894,1.169,109200000.0
2007-01-03 18:48:00,1.16899,1.16914,1.16888,1.16914,134699996.0
2007-01-03 18:49:00,1.16923,1.16923,1.16915,1.16915,122700001.0
2007-01-03 18:50:00,1.16915,1.16935,1.16915,1.16935,137500000.0
2007-01-03 18:51:00,1.16927,1.16931,1.16918,1.16927,176200002.0
2007-01-03 18:52:00,1.16929,1.16942,1.1692,1.16942,232200001.0
2007-01-03 18:53:00,1.16945,1.1695,1.16938,1.1694,532800005.0
2007-01-03 18:54:00,1.1694,1.16945,1.16939,1.16942,212500000.0
2007-01-03 18:55:00,1.16941,1.16954,1.16941,1.16947,580899994.0
2007-01-03 18:56:00,1.16938,1.16947,1.16938,1.16945,262399999.0
2007-01-03 18:57:00,1.1695,1.16959,1.1695,1.16957,209199997.0
2007-01-03 18:58:00,1.16965,1.16965,1.16956,1.16961,94400002.0
2007-01-03 18:59:00,1.16961,1.16982,1.16961,1.16968,469200002.0
2007-01-03 19:00:00,1.16965,1.16965,1.16942,1.16948,302800000.0
2007-01-03 19:01:00,1.16947,1.16954,1.16946,1.16952,80900001.0
2007-01-03 19:02:00,1.16946,1.16946,1.16923,1.16934,280500000.0
2007-01-03 19:03:00,1.16933,1.16943,1.16925,1.16937,424199995.0
2007-01-03 19:04:00,1.16943,1.16943,1.16926,1.16926,161599999.0
2007-01-03 19:05:00,1.16926,1.16935,1.16925,1.16933,285099998.0
2007-01-03 19:06:00,1.16942,1.16947,1.16935,1.16935,428300005.0
2007-01-03 19:07:00,1.16935,1.16935,1.16919,1.16925,173999998.0
2007-01-03 19:08:00,1.16923,1.16936,1.16918,1.16936,473499999.0
2007-01-03 19:09:00,1.16943,1.16968,1.16943,1.1696,493799999.0
2007-01-03 19:10:00,1.16968,1.16968,1.16959,1.16963,56500001.0
2007-01-03 19:11:00,1.16967,1.16982,1.16966,1.16978,392700006.0
2007-01-03 19:12:00,1.16984,1.17015,1.16984,1.17003,201700004.0
2007-01-03 19:13:00,1.17006,1.17019,1.17001,1.17005,179400003.0
2007-01-03 19:14:00,1.17002,1.17021,1.17002,1.17018,415699998.0
2007-01-03 19:15:00,1.17025,1.17025,1.16989,1.17018,480799999.0
2007-01-03 19:16:00,1.17015,1.17023,1.17015,1.17019,186700003.0
2007-01-03 19:17:00,1.17022,1.17023,1.17011,1.17019,293199998.0
2007-01-03 19:18:00,1.17018,1.17027,1.17016,1.17026,508900000.0
2007-01-03 19:19:00,1.17022,1.17035,1.17022,1.17031,63700000.0
2007-01-03 19:20:00,1.17036,1.17036,1.17027,1.1703,237200001.0
2007-01-03 19:21:00,1.17036,1.17039,1.17033,1.17033,178300002.0
2007-01-03 19:22:00,1.17037,1.17045,1.17037,1.17041,207000000.0
2007-01-03 19:23:00,1.1704,1.17065,1.1704,1.17065,124900001.0
2007-01-03 19:24:00,1.17068,1.17072,1.17055,1.17064,186599998.0
2007-01-03 19:25:00,1.17074,1.17074,1.17068,1.17069,118600002.0
2007-01-03 19:26:00,1.17072,1.17075,1.17064,1.17068,215100000.0
2007-01-03 19:27:00,1.1708,1.17089,1.1708,1.17085,425499999.0
2007-01-03 19:28:00,1.17088,1.17094,1.17082,1.17082,216200003.0
2007-01-03 19:29:00,1.17082,1.17084,1.1706,1.1706,150100001.0
2007-01-03 19:30:00,1.17067,1.17067,1.17047,1.17055,122299999.0
2007-01-03 19:31:00,1.17053,1.17061,1.17046,1.17056,120400002.0
2007-01-03 19:32:00,1.17038,1.17038,1.17017,1.1702,113900000.0
2007-01-03 19:33:00,1.17027,1.17034,1.17018,1.17024,312600003.0
2007-01-03 19:34:00,1.17027,1.17049,1.17027,1.17049,97300001.0
2007-01-03 19:35:00,1.17057,1.17062,1.17054,1.17062,147100002.0
2007-01-03 19:36:00,1.17067,1.17072,1.17063,1.17066,133500001.0
2007-01-03 19:37:00,1.17084,1.17093,1.17077,1.17081,383799993.0
2007-01-03 19:38:00,1.17077,1.17086,1.1707,1.17074,166399999.0
2007-01-03 19:39:00,1.17075,1.17087,1.1707,1.1708,418200001.0
2007-01-03 19:40:00,1.17084,1.17084,1.17076,1.1708,207100004.0
2007-01-03 19:41:00,1.17081,1.17105,1.17081,1.17105,170500000.0
2007-01-03 19:42:00,1.17108,1.17113,1.17093,1.17101,86700000.0
2007-01-03 19:43:00,1.17111,1.17112,1.17108,1.1711,154299999.0
2007-01-03 19:44:00,1.17108,1.17108,1.17104,1.17105,62100001.0
2007-01-03 19:45:00,1.17107,1.17112,1.17102,1.17102,123799999.0
2007-01-03 19:46:00,1.17107,1.17116,1.17107,1.17116,34100000.0
2007-01-03 19:47:00,1.17109,1.17109,1.17101,1.17101,50999999.0
2007-01-03 19:48:00,1.17088,1.17095,1.17084,1.17094,102100001.0
2007-01-03 19:49:00,1.17097,1.17101,1.1709,1.1709,205100000.0
2007-01-03 19:50:00,1.17092,1.17099,1.17089,1.17099,89100001.0
2007-01-03 19:51:00,1.17092,1.17092,1.17073,1.17085,62100000.0
2007-01-03 19:52:00,1.171,1.171,1.17095,1.17095,28700000.0
2007-01-03 19:53:00,1.17083,1.17099,1.17078,1.1709,136900003.0
2007-01-03 19:54:00,1.171,1.171,1.171,1.171,60900000.0
2007-01-03 19:55:00,1.17106,1.17106,1.17069,1.17069,70400000.0
2007-01-03 19:56:00,1.17086,1.17086,1.17063,1.17065,193799999.0
2007-01-03 19:57:00,1.17065,1.17077,1.17064,1.17077,245399998.0
2007-01-03 19:58:00,1.17078,1.17078,1.17069,1.17072,118699999.0
2007-01-03 19:59:00,1.17073,1.17081,1.17073,1.17075,184400000.0
2007-01-03 20:00:00,1.17085,1.171,1.17085,1.17091,37600000.0
2007-01-03 20:01:00,1.17084,1.17093,1.17084,1.1709,88100000.0
2007-01-03 20:02:00,1.17089,1.17094,1.17084,1.17088,116700001.0
2007-01-03 20:03:00,1.17089,1.17098,1.17082,1.17087,494399999.0
2007-01-03 20:04:00,1.17095,1.17095,1.17088,1.17088,216999997.0
2007-01-03 20:05:00,1.17086,1.17098,1.17082,1.17098,120300001.0
2007-01-03 20:06:00,1.17106,1.1711,1.17106,1.17106,142400003.0
2007-01-03 20:07:00,1.17097,1.17104,1.17086,1.17093,187999999.0
2007-01-03 20:08:00,1.17095,1.17102,1.17094,1.17096,409100004.0
2007-01-03 20:09:00,1.17097,1.17101,1.17083,1.17085,337300004.0
2007-01-03 20:10:00,1.17081,1.17091,1.17076,1.1709,108499998.0
2007-01-03 20:11:00,1.17089,1.17089,1.17083,1.17085,250299999.0
2007-01-03 20:12:00,1.17085,1.17102,1.17081,1.17088,627800001.0
2007-01-03 20:13:00,1.1709,1.1709,1.17081,1.17082,150000000.0
2007-01-03 20:14:00,1.17075,1.17088,1.17075,1.17083,130199999.0
2007-01-03 20:15:00,1.17088,1.1709,1.17074,1.1708,482999993.0
2007-01-03 20:16:00,1.17077,1.17081,1.1707,1.17075,507000002.0
2007-01-03 20:17:00,1.17077,1.17088,1.17071,1.17087,316399997.0
2007-01-03 20:18:00,1.17091,1.17091,1.17082,1.17083,168800002.0
2007-01-03 20:19:00,1.17078,1.17089,1.17073,1.17089,168500005.0
2007-01-03 20:20:00,1.17095,1.17111,1.17095,1.17103,402200001.0
2007-01-03 20:21:00,1.17105,1.17113,1.17101,1.17104,364900004.0
2007-01-03 20:22:00,1.17109,1.17109,1.17094,1.17106,333300000.0
2007-01-03 20:23:00,1.17106,1.17117,1.17103,1.17117,444600001.0
2007-01-03 20:24:00,1.1712,1.1712,1.17115,1.17115,227400004.0
2007-01-03 20:25:00,1.17119,1.17119,1.17106,1.17112,144900003.0
2007-01-03 20:26:00,1.17115,1.17121,1.1711,1.17112,145400000.0
2007-01-03 20:27:00,1.17111,1.17128,1.1711,1.1712,290099998.0
2007-01-03 20:28:00,1.17131,1.17142,1.17128,1.17134,735500002.0
2007-01-03 20:29:00,1.17129,1.17132,1.17118,1.17121,519599994.0
2007-01-03 20:30:00,1.17117,1.17123,1.17111,1.17114,205100001.0
2007-01-03 20:31:00,1.17118,1.1713,1.17118,1.17125,442899998.0
2007-01-03 20:32:00,1.17121,1.17133,1.17121,1.17133,260700000.0
2007-01-03 20:33:00,1.1713,1.17137,1.17127,1.17128,250500001.0
2007-01-03 20:34:00,1.17125,1.17136,1.17124,1.17136,95800000.0
2007-01-03 20:35:00,1.17141,1.17148,1.17131,1.17148,164100003.0
2007-01-03 20:36:00,1.17144,1.17144,1.17126,1.17142,464600003.0
2007-01-03 20:37:00,1.17142,1.17142,1.1713,1.1713,252900001.0
2007-01-03 20:38:00,1.17133,1.17139,1.17123,1.17124,269499999.0
2007-01-03 20:39:00,1.17122,1.17137,1.17117,1.17137,382899999.0
2007-01-03 20:40:00,1.17138,1.17138,1.17117,1.1712,383099999.0
2007-01-03 20:41:00,1.17123,1.17127,1.1711,1.17121,496499999.0
2007-01-03 20:42:00,1.17121,1.17125,1.17117,1.17118,524400000.0
2007-01-03 20:43:00,1.17119,1.17129,1.17116,1.17129,129400001.0
2007-01-03 20:44:00,1.17138,1.1715,1.17136,1.17143,150400001.0
2007-01-03 20:45:00,1.17138,1.17138,1.17128,1.17128,239800006.0
2007-01-03 20:46:00,1.17129,1.1715,1.17126,1.1715,171100001.0
2007-01-03 20:47:00,1.17153,1.17153,1.17139,1.17139,137200003.0
2007-01-03 20:48:00,1.17146,1.17155,1.17146,1.17155,56000000.0
2007-01-03 20:49:00,1.17157,1.17164,1.1715,1.17163,358999997.0
2007-01-03 20:50:00,1.1716,1.1716,1.17152,1.17158,116500000.0
2007-01-03 20:51:00,1.17161,1.17161,1.17151,1.17155,138100001.0
2007-01-03 20:52:00,1.17153,1.17154,1.17151,1.17154,88600000.0
2007-01-03 20:53:00,1.1715,1.17154,1.17142,1.17144,259800000.0
2007-01-03 20:54:00,1.17147,1.17149,1.17132,1.17135,528899999.0
2007-01-03 20:55:00,1.17145,1.17149,1.17142,1.17146,242000002.0
2007-01-03 20:56:00,1.17143,1.17146,1.17134,1.17142,473399997.0
2007-01-03 20:57:00,1.17141,1.17143,1.17135,1.17135,465300001.0
2007-01-03 20:58:00,1.17132,1.17142,1.17127,1.17132,326000003.0
2007-01-03 20:59:00,1.17127,1.1714,1.17126,1.17135,336600000.0
2007-01-03 21:00:00,1.17132,1.17134,1.17103,1.17103,872300006.0
2007-01-03 21:01:00,1.17109,1.17139,1.17109,1.17127,523200004.0
2007-01-03 21:02:00,1.17119,1.17136,1.17115,1.17118,205600001.0
2007-01-03 21:03:00,1.17131,1.17141,1.17105,1.17128,634900001.0
2007-01-03 21:04:00,1.17133,1.17144,1.17125,1.17138,804200006.0
2007-01-03 21:05:00,1.17139,1.17139,1.17122,1.17133,749500002.0
2007-01-03 21:06:00,1.1714,1.1714,1.17126,1.17128,152500000.0
2007-01-03 21:07:00,1.17131,1.17136,1.1712,1.17129,644800001.0
2007-01-03 21:08:00,1.17137,1.17159,1.17137,1.17142,184400003.0
2007-01-03 21:09:00,1.17146,1.1716,1.17139,1.1716,61600000.0
2007-01-03 21:10:00,1.17162,1.17162,1.17138,1.17148,416699993.0
2007-01-03 21:11:00,1.17148,1.17148,1.17128,1.17129,242499998.0
2007-01-03 21:12:00,1.17132,1.17132,1.17111,1.17117,439699998.0
2007-01-03 21:13:00,1.17132,1.17135,1.17124,1.17124,601900004.0
2007-01-03 21:14:00,1.17127,1.17127,1.17101,1.17101,189200001.0
2007-01-03 21:15:00,1.17107,1.17116,1.17107,1.17109,72600002.0
2007-01-03 21:16:00,1.17102,1.1712,1.17102,1.1711,195999998.0
2007-01-03 21:17:00,1.17113,1.17113,1.17104,1.17112,51400001.0
2007-01-03 21:18:00,1.17133,1.17135,1.17126,1.17133,62100001.0
2007-01-03 21:19:00,1.17128,1.17132,1.17125,1.17125,128100000.0
2007-01-03 21:20:00,1.17125,1.17125,1.17125,1.17125,47100000.0
2007-01-03 21:21:00,1.17121,1.17126,1.17109,1.17126,97500000.0
2007-01-03 21:22:00,1.17114,1.17127,1.17112,1.17127,59900000.0
2007-01-03 21:23:00,1.17127,1.17133,1.17118,1.17133,67900000.0
2007-01-03 21:24:00,1.17123,1.17123,1.17116,1.17116,28300001.0
2007-01-03 21:25:00,1.17127,1.1713,1.17127,1.1713,67700000.0
2007-01-03 21:26:00,1.17129,1.17129,1.17125,1.17129,86500001.0
2007-01-03 21:27:00,1.17128,1.17128,1.1712,1.17128,74800000.0
2007-01-03 21:28:00,1.17131,1.17145,1.17123,1.17135,365600001.0
2007-01-03 21:29:00,1.17134,1.17136,1.17119,1.17119,139200002.0
2007-01-03 21:30:00,1.17122,1.17132,1.1712,1.17132,71600000.0
2007-01-03 21:31:00,1.17131,1.17133,1.17122,1.1713,141800003.0
2007-01-03 21:32:00,1.17132,1.17138,1.17127,1.17138,96900001.0
2007-01-03 21:33:00,1.17145,1.1715,1.17133,1.17137,124500001.0
2007-01-03 21:34:00,1.17138,1.17139,1.17134,1.17139,68000001.0
2007-01-03 21:35:00,1.17142,1.17144,1.17137,1.17137,87699999.0
2007-01-03 21:36:00,1.17135,1.17136,1.17131,1.17131,122200000.0
2007-01-03 21:37:00,1.17142,1.17142,1.17135,1.17135,59700001.0
2007-01-03 21:38:00,1.17135,1.17138,1.17131,1.17134,112000002.0
2007-01-03 21:39:00,1.17134,1.17134,1.17128,1.1713,366200000.0
2007-01-03 21:40:00,1.1713,1.1713,1.1711,1.1711,270999999.0
2007-01-03 21:41:00,1.1711,1.1711,1.17102,1.17102,62100000.0
2007-01-03 21:42:00,1.17093,1.17093,1.17083,1.1709,89799999.0
2007-01-03 21:43:00,1.17092,1.17095,1.17084,1.17084,136699999.0
2007-01-03 21:44:00,1.17086,1.17099,1.17086,1.17097,113199998.0
2007-01-03 21:45:00,1.17095,1.17095,1.17091,1.17095,101500000.0
2007-01-03 21:46:00,1.17093,1.171,1.17082,1.17082,225000002.0
2007-01-03 21:47:00,1.17078,1.17087,1.17078,1.17079,167500001.0
2007-01-03 21:48:00,1.17085,1.17105,1.17085,1.17096,138899998.0
2007-01-03 21:49:00,1.17102,1.17118,1.17101,1.17118,165300001.0
2007-01-03 21:50:00,1.1711,1.17117,1.1711,1.17112,96400000.0
2007-01-03 21:51:00,1.17108,1.17108,1.17095,1.17095,94699999.0
2007-01-03 21:52:00,1.17104,1.17126,1.17104,1.17126,134700003.0
2007-01-03 21:53:00,1.17133,1.17143,1.17133,1.17143,244200000.0
2007-01-03 21:54:00,1.17115,1.17141,1.17115,1.17125,151599999.0
2007-01-03 21:55:00,1.17134,1.17136,1.17103,1.1711,100699999.0
2007-01-03 21:56:00,1.17148,1.17148,1.17137,1.17139,69700003.0
2007-01-03 21:57:00,1.17139,1.17151,1.17137,1.17151,100100003.0
2007-01-03 21:58:00,1.17139,1.17153,1.17139,1.17149,8800000.0
2007-01-03 21:59:00,1.17145,1.1719,1.17145,1.1719,126999999.0
2007-01-03 22:00:00,1.17199,1.1725,1.17191,1.17221,173900001.0
2007-01-03 22:01:00,1.17244,1.17245,1.17235,1.17242,102800000.0
2007-01-03 22:02:00,1.17244,1.17261,1.17244,1.17252,350999999.0
2007-01-03 22:03:00,1.17255,1.17258,1.17251,1.17255,215999999.0
2007-01-03 22:04:00,1.17258,1.17258,1.17248,1.17258,107000000.0
2007-01-03 22:05:00,1.1727,1.17292,1.1727,1.17279,42900000.0
2007-01-03 22:06:00,1.17278,1.1729,1.17264,1.17264,226000001.0
2007-01-03 22:07:00,1.17262,1.17262,1.17245,1.17253,89100000.0
2007-01-03 22:08:00,1.17258,1.17275,1.17258,1.17275,64400001.0
2007-01-03 22:09:00,1.17266,1.17284,1.17266,1.17275,132700001.0
2007-01-03 22:10:00,1.17271,1.17271,1.17262,1.17264,101800000.0
2007-01-03 22:11:00,1.1725,1.17252,1.17241,1.17252,85300001.0
2007-01-03 22:12:00,1.17256,1.17258,1.17252,1.17255,127000002.0
2007-01-03 22:13:00,1.17252,1.17252,1.1723,1.17247,100800003.0
2007-01-03 22:14:00,1.17252,1.17255,1.17226,1.17255,98999999.0
2007-01-03 22:15:00,1.17265,1.17265,1.17252,1.17255,144800000.0
2007-01-03 22:16:00,1.17255,1.17262,1.17252,1.17252,109300000.0
2007-01-03 22:17:00,1.17238,1.17251,1.1723,1.17251,128100002.0
2007-01-03 22:18:00,1.17257,1.1726,1.17235,1.17245,66200000.0
2007-01-03 22:19:00,1.17234,1.1724,1.17234,1.17235,64000002.0
2007-01-03 22:20:00,1.17235,1.17243,1.17235,1.17243,93500002.0
2007-01-03 22:21:00,1.17249,1.17254,1.17237,1.17237,244000001.0
2007-01-03 22:22:00,1.17236,1.17256,1.1723,1.1723,77700000.0
2007-01-03 22:23:00,1.17231,1.17237,1.17231,1.17231,73900000.0
2007-01-03 22:24:00,1.17229,1.17239,1.17226,1.17235,188300003.0
2007-01-03 22:25:00,1.17231,1.17231,1.17215,1.17221,75999999.0
2007-01-03 22:26:00,1.17231,1.17242,1.17221,1.17238,102900004.0
2007-01-03 22:27:00,1.1724,1.17245,1.1724,1.1724,374299999.0
2007-01-03 22:28:00,1.17235,1.17235,1.17235,1.17235,900000.0
2007-01-03 22:29:00,1.17235,1.17235,1.17209,1.17209,297499998.0
2007-01-03 22:30:00,1.17212,1.17212,1.17196,1.17199,53400000.0
2007-01-03 22:31:00,1.17204,1.17204,1.17201,1.17201,24200001.0
2007-01-03 22:32:00,1.17205,1.1721,1.172,1.17203,158000002.0
2007-01-03 22:33:00,1.17204,1.17208,1.17201,1.17208,207200005.0
2007-01-03 22:34:00,1.17204,1.17215,1.17198,1.1721,473099994.0
2007-01-03 22:35:00,1.17213,1.17213,1.172,1.17208,156500000.0
2007-01-03 22:36:00,1.17206,1.17206,1.17195,1.17202,185100002.0
2007-01-03 22:37:00,1.17205,1.1721,1.172,1.172,110000001.0
2007-01-03 22:38:00,1.17203,1.17215,1.17198,1.1721,129000001.0
2007-01-03 22:39:00,1.1721,1.1721,1.17195,1.17195,105900001.0
2007-01-03 22:40:00,1.1721,1.1721,1.17199,1.17202,106799997.0
2007-01-03 22:41:00,1.17202,1.17202,1.1719,1.1719,47900001.0
2007-01-03 22:42:00,1.17202,1.17202,1.17181,1.17184,73900001.0
2007-01-03 22:43:00,1.17183,1.17191,1.17174,1.17177,377199999.0
2007-01-03 22:44:00,1.17183,1.17191,1.17178,1.17184,127200000.0
2007-01-03 22:45:00,1.17181,1.17184,1.17181,1.17184,31799999.0
2007-01-03 22:46:00,1.1718,1.17184,1.17167,1.17184,75900002.0
2007-01-03 22:47:00,1.17179,1.17187,1.17172,1.17179,83000001.0
2007-01-03 22:48:00,1.17189,1.17189,1.17181,1.17184,55800000.0
2007-01-03 22:49:00,1.17188,1.17188,1.1718,1.1718,107200002.0
2007-01-03 22:50:00,1.17187,1.17192,1.17184,1.17185,37600001.0
2007-01-03 22:51:00,1.17195,1.17195,1.17181,1.1719,174400003.0
2007-01-03 22:52:00,1.17182,1.17196,1.17174,1.17182,188999999.0
2007-01-03 22:53:00,1.17185,1.17195,1.1718,1.17185,184800002.0
2007-01-03 22:54:00,1.17186,1.17199,1.17186,1.17195,178100002.0
2007-01-03 22:55:00,1.17198,1.17201,1.17183,1.17192,214100000.0
2007-01-03 22:56:00,1.17195,1.17195,1.1719,1.1719,6500000.0
2007-01-03 22:57:00,1.17189,1.17192,1.17184,1.17189,135800000.0
2007-01-03 22:58:00,1.172,1.172,1.1719,1.172,73800000.0
2007-01-03 22:59:00,1.17195,1.17195,1.17165,1.17175,94399998.0
2007-01-03 23:00:00,1.17184,1.17219,1.17184,1.17219,93800001.0
2007-01-03 23:01:00,1.17223,1.17237,1.17223,1.17237,65199999.0
2007-01-03 23:02:00,1.17243,1.17247,1.17235,1.17235,64500000.0
2007-01-03 23:03:00,1.17239,1.17239,1.17236,1.17236,33499999.0
2007-01-03 23:04:00,1.17237,1.17237,1.17232,1.17232,59100002.0
2007-01-03 23:05:00,1.17226,1.17226,1.17211,1.17212,124100002.0
2007-01-03 23:06:00,1.17215,1.17221,1.17204,1.17204,200800001.0
2007-01-03 23:07:00,1.17212,1.17233,1.17205,1.17233,113200002.0
2007-01-03 23:08:00,1.17235,1.17235,1.17223,1.1723,157699999.0
2007-01-03 23:09:00,1.17232,1.17236,1.17228,1.17236,114400005.0
2007-01-03 23:10:00,1.17236,1.17248,1.17236,1.17237,177199998.0
2007-01-03 23:11:00,1.17233,1.17248,1.17233,1.17248,14700000.0
2007-01-03 23:12:00,1.1724,1.17245,1.17234,1.17239,107700000.0
2007-01-03 23:13:00,1.17234,1.17245,1.17234,1.17245,110499996.0
2007-01-03 23:14:00,1.17239,1.17247,1.17239,1.17241,48500002.0
2007-01-03 23:15:00,1.17246,1.17246,1.1723,1.1723,141899999.0
2007-01-03 23:16:00,1.17238,1.17238,1.1723,1.17231,55800001.0
2007-01-03 23:17:00,1.1723,1.17238,1.17226,1.17226,99300002.0
2007-01-03 23:18:00,1.17232,1.1724,1.17232,1.1724,35799999.0
2007-01-03 23:19:00,1.17236,1.1724,1.17229,1.17238,104000002.0
2007-01-03 23:20:00,1.17234,1.17234,1.17229,1.17229,31900001.0
2007-01-03 23:21:00,1.17229,1.17234,1.17226,1.17232,172699999.0
2007-01-03 23:22:00,1.17226,1.17232,1.17218,1.17229,123000002.0
2007-01-03 23:23:00,1.17232,1.17242,1.17232,1.17232,49400000.0
2007-01-03 23:24:00,1.17236,1.17236,1.17234,1.17234,20000000.0
2007-01-03 23:25:00,1.17235,1.17235,1.17216,1.17222,192699998.0
2007-01-03 23:26:00,1.17225,1.17235,1.17223,1.1723,196800001.0
2007-01-03 23:27:00,1.1723,1.17235,1.17227,1.17232,161000003.0
2007-01-03 23:28:00,1.17231,1.17231,1.17219,1.17221,79199998.0
2007-01-03 23:29:00,1.17232,1.17232,1.17231,1.17231,9700000.0
2007-01-03 23:30:00,1.1723,1.17235,1.1723,1.1723,34200001.0
2007-01-03 23:31:00,1.17234,1.17236,1.17234,1.17236,27900000.0
2007-01-03 23:32:00,1.17245,1.17245,1.17215,1.17237,106000000.0
2007-01-03 23:33:00,1.17237,1.17241,1.17234,1.17238,108000001.0
2007-01-03 23:34:00,1.1723,1.17235,1.17224,1.17232,57900000.0
2007-01-03 23:35:00,1.17215,1.17229,1.17215,1.17228,85100001.0
2007-01-03 23:36:00,1.17225,1.1723,1.17225,1.1723,12700000.0
2007-01-03 23:37:00,1.17225,1.1723,1.17225,1.1723,4800000.0
2007-01-03 23:38:00,1.17222,1.17235,1.17222,1.1723,192600000.0
2007-01-03 23:39:00,1.17232,1.17237,1.17232,1.17232,91000001.0
2007-01-03 23:40:00,1.17231,1.17231,1.17231,1.17231,51100001.0
2007-01-03 23:41:00,1.1724,1.17253,1.17238,1.17253,126599999.0
2007-01-03 23:42:00,1.17251,1.17258,1.17238,1.1725,121599998.0
2007-01-03 23:43:00,1.17243,1.17252,1.1724,1.17252,109300001.0
2007-01-03 23:44:00,1.1725,1.17255,1.17245,1.17248,147000000.0
2007-01-03 23:45:00,1.17261,1.17261,1.17252,1.17257,82299999.0
2007-01-03 23:46:00,1.17251,1.17263,1.17242,1.17259,142200000.0
2007-01-03 23:47:00,1.17255,1.17263,1.17254,1.17263,81400000.0
2007-01-03 23:48:00,1.17258,1.17258,1.17252,1.17252,59600000.0
2007-01-03 23:49:00,1.17256,1.17263,1.17256,1.17263,71900001.0
2007-01-03 23:50:00,1.17271,1.17282,1.17267,1.17282,40700000.0
2007-01-03 23:51:00,1.1728,1.17285,1.17273,1.17273,115200003.0
2007-01-03 23:52:00,1.17288,1.17294,1.17278,1.17278,200099998.0
2007-01-03 23:53:00,1.17278,1.17293,1.17277,1.17288,91900000.0
2007-01-03 23:54:00,1.17289,1.17299,1.17288,1.17299,164600003.0
2007-01-03 23:55:00,1.17293,1.17323,1.17289,1.17323,92100001.0
2007-01-03 23:56:00,1.1731,1.17317,1.1731,1.17314,70299998.0
2007-01-03 23:57:00,1.17309,1.17309,1.17306,1.17306,10400000.0
2007-01-03 23:58:00,1.17303,1.17319,1.17303,1.17314,80900001.0
2007-01-03 23:59:00,1.17307,1.17313,1.17289,1.17312,78300000.0
2007-01-04 00:00:00,1.1727,1.17293,1.1727,1.17282,86200001.0
2007-01-04 00:01:00,1.17272,1.17272,1.17257,1.17257,70000000.0
2007-01-04 00:02:00,1.17264,1.17292,1.17264,1.17288,92499998.0
2007-01-04 00:03:00,1.17275,1.17283,1.17272,1.17272,66200000.0
2007-01-04 00:04:00,1.17282,1.17282,1.17268,1.17271,55700000.0
2007-01-04 00:05:00,1.17263,1.1728,1.17263,1.1728,78200000.0
2007-01-04 00:06:00,1.17278,1.17279,1.17272,1.17272,84100000.0
2007-01-04 00:07:00,1.17269,1.17269,1.17256,1.17256,27899999.0
2007-01-04 00:08:00,1.17253,1.17261,1.17251,1.17261,51100000.0
2007-01-04 00:09:00,1.1726,1.17265,1.17255,1.17265,116000001.0
2007-01-04 00:10:00,1.17254,1.17262,1.17254,1.17258,30999999.0
2007-01-04 00:11:00,1.1726,1.1726,1.17255,1.1726,121799999.0
2007-01-04 00:12:00,1.17263,1.17263,1.17247,1.17252,47800002.0
2007-01-04 00:13:00,1.1725,1.17262,1.17249,1.17262,57100000.0
2007-01-04 00:14:00,1.17257,1.17262,1.17249,1.17252,141500000.0
2007-01-04 00:15:00,1.17252,1.17265,1.17251,1.17251,67399999.0
2007-01-04 00:16:00,1.17249,1.17253,1.17248,1.17253,48700000.0
2007-01-04 00:17:00,1.17262,1.17275,1.17262,1.17275,21500000.0
2007-01-04 00:18:00,1.17272,1.17273,1.17249,1.17249,87700000.0
2007-01-04 00:19:00,1.17279,1.17284,1.1727,1.17278,104300000.0
2007-01-04 00:20:00,1.17271,1.1728,1.17265,1.17277,37699999.0
2007-01-04 00:21:00,1.17278,1.17283,1.17272,1.17278,102000000.0
2007-01-04 00:22:00,1.17275,1.17275,1.17263,1.17267,92199999.0
2007-01-04 00:23:00,1.17255,1.17274,1.17255,1.17271,119599999.0
2007-01-04 00:24:00,1.17273,1.17273,1.17258,1.17262,94000001.0
2007-01-04 00:25:00,1.17259,1.17265,1.17256,1.1726,91200000.0
2007-01-04 00:26:00,1.1726,1.1726,1.17255,1.17255,94299997.0
2007-01-04 00:27:00,1.17262,1.17266,1.17261,1.17263,186099998.0
2007-01-04 00:28:00,1.17262,1.17268,1.17259,1.17268,53500001.0
2007-01-04 00:29:00,1.17259,1.17268,1.1723,1.1723,69800002.0
2007-01-04 00:30:00,1.17263,1.17269,1.17259,1.17264,62300000.0
2007-01-04 00:31:00,1.17255,1.17269,1.17241,1.17258,99200000.0
2007-01-04 00:32:00,1.17253,1.17279,1.17249,1.17255,160000000.0
2007-01-04 00:33:00,1.17223,1.1728,1.17223,1.17271,173700001.0
2007-01-04 00:34:00,1.17265,1.17275,1.17243,1.17258,142100002.0
2007-01-04 00:35:00,1.17269,1.17269,1.17264,1.17264,40600000.0
2007-01-04 00:36:00,1.17265,1.17265,1.17238,1.17256,92300002.0
2007-01-04 00:37:00,1.17261,1.17272,1.17261,1.17272,39000001.0
2007-01-04 00:38:00,1.17264,1.17268,1.17258,1.17259,48500000.0
2007-01-04 00:39:00,1.17258,1.17265,1.17244,1.17258,59199999.0
2007-01-04 00:40:00,1.17262,1.17267,1.17262,1.17265,66500001.0
2007-01-04 00:41:00,1.17263,1.17267,1.17263,1.17267,61400002.0
2007-01-04 00:42:00,1.17267,1.17267,1.17263,1.17263,22300000.0
2007-01-04 00:43:00,1.1726,1.1727,1.1726,1.17265,67700001.0
2007-01-04 00:44:00,1.17258,1.17275,1.17254,1.17275,72600001.0
2007-01-04 00:45:00,1.17272,1.17292,1.17272,1.17289,109799999.0
2007-01-04 00:46:00,1.1727,1.17283,1.17248,1.17283,118300005.0
2007-01-04 00:47:00,1.17288,1.17295,1.1728,1.1729,108600001.0
2007-01-04 00:48:00,1.17285,1.17295,1.17285,1.17295,100500001.0
2007-01-04 00:49:00,1.1729,1.1729,1.17276,1.17276,75000000.0
2007-01-04 00:50:00,1.17287,1.17292,1.17284,1.1729,260300005.0
2007-01-04 00:51:00,1.17291,1.17298,1.17286,1.17286,60199999.0
2007-01-04 00:52:00,1.17285,1.17285,1.17267,1.17276,67200001.0
2007-01-04 00:53:00,1.1728,1.17288,1.17274,1.17274,85300000.0
2007-01-04 00:54:00,1.17277,1.1729,1.17273,1.1729,54600000.0
2007-01-04 00:55:00,1.1727,1.17275,1.17265,1.17265,90700000.0
2007-01-04 00:56:00,1.17269,1.17285,1.17269,1.17285,85700002.0
2007-01-04 00:57:00,1.17286,1.1729,1.1728,1.17288,88600001.0
2007-01-04 00:58:00,1.17286,1.17294,1.17286,1.17294,30200000.0
2007-01-04 00:59:00,1.173,1.17305,1.173,1.173,38700000.0
2007-01-04 01:00:00,1.17305,1.17318,1.17305,1.17318,89900001.0
2007-01-04 01:01:00,1.17316,1.17316,1.17301,1.17311,108399997.0
2007-01-04 01:02:00,1.17314,1.17315,1.17297,1.17309,97200001.0
2007-01-04 01:03:00,1.17311,1.17318,1.17298,1.17318,187500003.0
2007-01-04 01:04:00,1.17315,1.17318,1.17307,1.17311,157500001.0
2007-01-04 01:05:00,1.17318,1.17318,1.17295,1.1731,54700000.0
2007-01-04 01:06:00,1.17303,1.17308,1.17301,1.17308,33300000.0
2007-01-04 01:07:00,1.17306,1.17306,1.17298,1.17305,62100001.0
2007-01-04 01:08:00,1.17305,1.1731,1.17301,1.17307,118600002.0
2007-01-04 01:09:00,1.173,1.17303,1.17275,1.17275,91200001.0
2007-01-04 01:10:00,1.17283,1.17283,1.17269,1.1728,67800000.0
2007-01-04 01:11:00,1.17284,1.1729,1.17276,1.17276,65799999.0
2007-01-04 01:12:00,1.17281,1.17281,1.17274,1.17277,79900000.0
2007-01-04 01:13:00,1.17273,1.17277,1.17273,1.17277,14400000.0
2007-01-04 01:14:00,1.17277,1.17278,1.17277,1.17278,50700000.0
2007-01-04 01:15:00,1.17283,1.17283,1.17277,1.17282,72400000.0
2007-01-04 01:16:00,1.17282,1.17282,1.17275,1.17276,66500002.0
2007-01-04 01:17:00,1.17283,1.17283,1.17279,1.17282,102100000.0
2007-01-04 01:18:00,1.17285,1.17285,1.17285,1.17285,5900000.0
2007-01-04 01:19:00,1.1728,1.1728,1.1728,1.1728,87000000.0
2007-01-04 01:20:00,1.17272,1.17282,1.17272,1.17274,43600000.0
2007-01-04 01:21:00,1.17276,1.17289,1.17274,1.17289,65800002.0
2007-01-04 01:22:00,1.17291,1.17294,1.17291,1.17294,13500000.0
2007-01-04 01:23:00,1.1729,1.17292,1.1729,1.17292,46300001.0
2007-01-04 01:24:00,1.17297,1.17299,1.17287,1.17287,115800003.0
2007-01-04 01:25:00,1.17295,1.17298,1.1729,1.17298,47800000.0
2007-01-04 01:26:00,1.17295,1.17295,1.17295,1.17295,46099998.0
2007-01-04 01:27:00,1.17293,1.17293,1.17283,1.17285,54000000.0
2007-01-04 01:28:00,1.17298,1.17298,1.17295,1.17295,27100001.0
2007-01-04 01:29:00,1.17302,1.17302,1.17287,1.17298,118699998.0
2007-01-04 01:30:00,1.17293,1.17295,1.17293,1.17295,5600000.0
2007-01-04 01:31:00,1.17273,1.17301,1.17266,1.17291,46600000.0
2007-01-04 01:32:00,1.17294,1.17299,1.17294,1.17299,55500001.0
2007-01-04 01:33:00,1.17292,1.17292,1.17281,1.17281,82900000.0
2007-01-04 01:34:00,1.17284,1.17284,1.17281,1.17281,28800000.0
2007-01-04 01:35:00,1.17291,1.17291,1.17284,1.17284,36700002.0
2007-01-04 01:36:00,1.1729,1.17296,1.1729,1.17295,72100000.0
2007-01-04 01:37:00,1.17281,1.17286,1.17281,1.17286,6800000.0
2007-01-04 01:38:00,1.17285,1.17295,1.17285,1.1729,160900003.0
2007-01-04 01:39:00,1.17288,1.17295,1.17288,1.17295,45400000.0
2007-01-04 01:40:00,1.17282,1.17296,1.17282,1.17296,15300000.0
2007-01-04 01:41:00,1.173,1.173,1.1729,1.1729,90100001.0
2007-01-04 01:42:00,1.17294,1.17299,1.17294,1.17294,90100000.0
2007-01-04 01:43:00,1.17295,1.17302,1.17295,1.17302,61499999.0
2007-01-04 01:44:00,1.17289,1.17302,1.17289,1.17302,103199999.0
2007-01-04 01:45:00,1.173,1.173,1.173,1.173,32700000.0
2007-01-04 01:46:00,1.17295,1.17305,1.17295,1.173,16300000.0
2007-01-04 01:47:00,1.17291,1.17306,1.17291,1.17303,64299999.0
2007-01-04 01:48:00,1.17313,1.17313,1.17299,1.17299,159199997.0
2007-01-04 01:49:00,1.17308,1.17338,1.17308,1.17335,141200001.0
2007-01-04 01:50:00,1.17326,1.17331,1.17326,1.17331,38300000.0
2007-01-04 01:51:00,1.17315,1.17322,1.17288,1.17288,191599998.0
2007-01-04 01:52:00,1.17293,1.17317,1.17293,1.1731,85500001.0
2007-01-04 01:53:00,1.17318,1.17318,1.17316,1.17316,49800000.0
2007-01-04 01:54:00,1.17316,1.17319,1.17313,1.17319,50000000.0
2007-01-04 01:55:00,1.17303,1.17306,1.17303,1.17303,38599999.0
2007-01-04 01:56:00,1.17282,1.17282,1.17243,1.17248,122700002.0
2007-01-04 01:57:00,1.1726,1.1726,1.17247,1.1725,108799999.0
2007-01-04 01:58:00,1.17248,1.17248,1.17234,1.17239,117299999.0
2007-01-04 01:59:00,1.17243,1.17247,1.17243,1.17247,45600001.0
2007-01-04 02:00:00,1.17235,1.17245,1.17234,1.17234,46300000.0
2007-01-04 02:01:00,1.17239,1.17246,1.1723,1.1723,156000000.0
2007-01-04 02:02:00,1.17237,1.17238,1.17237,1.17238,67300001.0
2007-01-04 02:03:00,1.17238,1.17245,1.1723,1.17242,96700001.0
2007-01-04 02:04:00,1.17238,1.17238,1.17236,1.17236,94800002.0
2007-01-04 02:05:00,1.17243,1.17243,1.17229,1.17235,161500001.0
2007-01-04 02:06:00,1.17225,1.1724,1.17225,1.17235,41600000.0
2007-01-04 02:07:00,1.1723,1.1723,1.17198,1.17198,38400000.0
2007-01-04 02:08:00,1.17202,1.17206,1.17197,1.17197,176000000.0
2007-01-04 02:09:00,1.17202,1.1721,1.17198,1.17204,62300000.0
2007-01-04 02:10:00,1.17204,1.17212,1.17204,1.17205,57600000.0
2007-01-04 02:11:00,1.17203,1.17208,1.17198,1.17208,57800000.0
2007-01-04 02:12:00,1.17208,1.17208,1.17208,1.17208,18000000.0
2007-01-04 02:13:00,1.1721,1.1721,1.1721,1.1721,14500000.0
2007-01-04 02:14:00,1.17215,1.1722,1.17169,1.17201,77700000.0
2007-01-04 02:15:00,1.17214,1.17214,1.17202,1.1721,46600001.0
2007-01-04 02:16:00,1.17208,1.1721,1.17201,1.1721,59100000.0
2007-01-04 02:17:00,1.17211,1.17211,1.17206,1.17206,51700001.0
2007-01-04 02:18:00,1.17204,1.17204,1.17201,1.17201,52700000.0
2007-01-04 02:19:00,1.172,1.17217,1.17187,1.17217,121300001.0
2007-01-04 02:20:00,1.1719,1.17221,1.17174,1.17209,115500001.0
2007-01-04 02:21:00,1.17201,1.17204,1.17201,1.17204,26300000.0
2007-01-04 02:22:00,1.17201,1.17212,1.17197,1.17212,58300001.0
2007-01-04 02:23:00,1.17207,1.17215,1.172,1.17215,74100002.0
2007-01-04 02:24:00,1.1721,1.1721,1.17205,1.17205,58800000.0
2007-01-04 02:25:00,1.17205,1.17205,1.172,1.17205,74200000.0
2007-01-04 02:26:00,1.17204,1.17204,1.17201,1.17201,22300000.0
2007-01-04 02:27:00,1.17208,1.17208,1.172,1.17203,113500002.0
2007-01-04 02:28:00,1.17199,1.17216,1.17199,1.17216,9600000.0
2007-01-04 02:29:00,1.17215,1.17223,1.1721,1.17212,64100002.0
2007-01-04 02:30:00,1.17212,1.17212,1.1721,1.1721,77900001.0
2007-01-04 02:31:00,1.1721,1.17216,1.17208,1.17211,54500000.0
2007-01-04 02:32:00,1.17222,1.17222,1.17211,1.17215,127700001.0
2007-01-04 02:33:00,1.1722,1.1722,1.17215,1.17215,99000000.0
2007-01-04 02:34:00,1.17214,1.17216,1.17206,1.1721,71400000.0
2007-01-04 02:35:00,1.17212,1.17219,1.17205,1.17205,146300002.0
2007-01-04 02:36:00,1.1721,1.1721,1.1721,1.1721,116599998.0
2007-01-04 02:37:00,1.17215,1.17215,1.17205,1.17205,49399998.0
2007-01-04 02:38:00,1.17205,1.17218,1.17205,1.17218,70100002.0
2007-01-04 02:39:00,1.17219,1.17219,1.1721,1.17217,17600000.0
2007-01-04 02:40:00,1.17209,1.17214,1.17209,1.17214,9600000.0
2007-01-04 02:41:00,1.17223,1.17223,1.17217,1.17217,20700000.0
2007-01-04 02:42:00,1.1722,1.17225,1.1722,1.17225,19100000.0
2007-01-04 02:43:00,1.17227,1.17232,1.17222,1.17222,172699996.0
2007-01-04 02:44:00,1.17215,1.1722,1.17215,1.1722,33500001.0
2007-01-04 02:45:00,1.17215,1.17215,1.17215,1.17215,44400002.0
2007-01-04 02:46:00,1.17218,1.17219,1.17205,1.17209,60700000.0
2007-01-04 02:47:00,1.17213,1.17213,1.1721,1.1721,15000000.0
2007-01-04 02:48:00,1.17218,1.1722,1.1721,1.17215,78600001.0
2007-01-04 02:49:00,1.17218,1.17218,1.17212,1.17212,13100000.0
2007-01-04 02:50:00,1.1721,1.1721,1.17208,1.17209,70399998.0
2007-01-04 02:51:00,1.17198,1.17221,1.17198,1.17198,103899998.0
2007-01-04 02:52:00,1.17215,1.17215,1.17177,1.17197,101099999.0
2007-01-04 02:53:00,1.17196,1.17228,1.17196,1.17217,156999997.0
2007-01-04 02:54:00,1.17195,1.17227,1.17195,1.17215,145100002.0
2007-01-04 02:55:00,1.17209,1.17225,1.17209,1.17225,111100003.0
2007-01-04 02:56:00,1.17231,1.17231,1.17209,1.17214,91600000.0
2007-01-04 02:57:00,1.17221,1.17224,1.17217,1.1722,90900002.0
2007-01-04 02:58:00,1.1722,1.1722,1.17215,1.17215,18500000.0
2007-01-04 02:59:00,1.17228,1.17232,1.17218,1.17222,53900000.0
2007-01-04 03:00:00,1.17215,1.17226,1.17199,1.17201,168299999.0
2007-01-04 03:01:00,1.17227,1.17228,1.17227,1.17228,4800000.0
2007-01-04 03:02:00,1.1723,1.1723,1.17211,1.17218,160900000.0
2007-01-04 03:03:00,1.17214,1.17218,1.17203,1.17218,74699999.0
2007-01-04 03:04:00,1.17228,1.17231,1.17215,1.17215,109999999.0
2007-01-04 03:05:00,1.17215,1.17225,1.17215,1.17215,60199999.0
2007-01-04 03:06:00,1.17219,1.17238,1.17219,1.17236,105300002.0
2007-01-04 03:07:00,1.17228,1.17228,1.17228,1.17228,21500000.0
2007-01-04 03:08:00,1.1723,1.1723,1.17225,1.17225,62300000.0
2007-01-04 03:09:00,1.17225,1.1724,1.17217,1.17239,114300001.0
2007-01-04 03:10:00,1.17223,1.17223,1.17219,1.17219,21500000.0
2007-01-04 03:11:00,1.17229,1.17229,1.17221,1.17221,10400000.0
2007-01-04 03:12:00,1.17223,1.17223,1.1721,1.1721,64500001.0
2007-01-04 03:13:00,1.17207,1.17207,1.17191,1.17191,126800000.0
2007-01-04 03:14:00,1.17197,1.17204,1.17194,1.17195,98500000.0
2007-01-04 03:15:00,1.17195,1.172,1.17193,1.17193,73299999.0
2007-01-04 03:16:00,1.172,1.17208,1.172,1.17208,34300000.0
2007-01-04 03:17:00,1.17201,1.17201,1.17187,1.17187,77100002.0
2007-01-04 03:18:00,1.17197,1.17201,1.17186,1.17201,127999996.0
2007-01-04 03:19:00,1.17195,1.172,1.17195,1.172,29999999.0
2007-01-04 03:20:00,1.17205,1.17205,1.172,1.172,36099999.0
2007-01-04 03:21:00,1.17203,1.17203,1.1719,1.17197,104899998.0
2007-01-04 03:22:00,1.17193,1.17198,1.17188,1.17198,57400000.0
2007-01-04 03:23:00,1.17192,1.17207,1.17192,1.172,108200001.0
2007-01-04 03:24:00,1.17199,1.17203,1.17199,1.17203,32700000.0
2007-01-04 03:25:00,1.17206,1.17219,1.17205,1.17219,82900000.0
2007-01-04 03:26:00,1.17191,1.17233,1.17181,1.17231,92000001.0
2007-01-04 03:27:00,1.17216,1.17217,1.17216,1.17217,1600000.0
2007-01-04 03:28:00,1.17213,1.17213,1.17212,1.17212,23999999.0
2007-01-04 03:29:00,1.1721,1.1721,1.172,1.17203,183099996.0
2007-01-04 03:30:00,1.1721,1.17217,1.17205,1.17205,153400000.0
2007-01-04 03:31:00,1.17205,1.1721,1.172,1.1721,39500000.0
2007-01-04 03:32:00,1.17207,1.17207,1.17203,1.17203,8000000.0
2007-01-04 03:33:00,1.172,1.17205,1.17183,1.17183,94200000.0
2007-01-04 03:34:00,1.17191,1.17202,1.17191,1.17202,20900000.0
2007-01-04 03:35:00,1.17194,1.17194,1.17191,1.17192,56300000.0
2007-01-04 03:36:00,1.17184,1.172,1.17184,1.172,31900000.0
2007-01-04 03:37:00,1.17203,1.17207,1.17203,1.17207,4000000.0
2007-01-04 03:38:00,1.17203,1.17212,1.17203,1.17212,32200000.0
2007-01-04 03:39:00,1.17205,1.1721,1.17205,1.1721,74000000.0
2007-01-04 03:40:00,1.17204,1.17213,1.17202,1.17202,60399999.0
2007-01-04 03:41:00,1.17201,1.17213,1.17197,1.17213,94500002.0
2007-01-04 03:42:00,1.17195,1.172,1.17195,1.172,2400000.0
2007-01-04 03:43:00,1.1721,1.17217,1.17204,1.17204,100900000.0
2007-01-04 03:44:00,1.17211,1.17221,1.17206,1.17207,75500000.0
2007-01-04 03:45:00,1.17212,1.1722,1.17211,1.17213,155799999.0
2007-01-04 03:46:00,1.17217,1.17218,1.17215,1.17218,63299999.0
2007-01-04 03:47:00,1.17223,1.17223,1.17215,1.1722,66700000.0
2007-01-04 03:48:00,1.17215,1.17222,1.17215,1.17215,114600000.0
2007-01-04 03:49:00,1.1722,1.17223,1.17215,1.17215,92400002.0
2007-01-04 03:50:00,1.17213,1.17231,1.17212,1.1722,222900002.0
2007-01-04 03:51:00,1.17221,1.17221,1.17214,1.17214,51400002.0
2007-01-04 03:52:00,1.17205,1.17205,1.17205,1.17205,8800000.0
2007-01-04 03:53:00,1.17213,1.17213,1.172,1.17207,148100002.0
2007-01-04 03:54:00,1.17202,1.17208,1.17199,1.17208,103400000.0
2007-01-04 03:55:00,1.1721,1.1721,1.1721,1.1721,63100001.0
2007-01-04 03:56:00,1.17202,1.17215,1.17202,1.17205,53900000.0
2007-01-04 03:57:00,1.1721,1.1721,1.1721,1.1721,16400000.0
2007-01-04 03:58:00,1.17204,1.1723,1.17204,1.1723,57500000.0
2007-01-04 03:59:00,1.1722,1.17229,1.1722,1.17227,62900000.0
2007-01-04 04:00:00,1.17224,1.17231,1.17224,1.17231,9600000.0
2007-01-04 04:01:00,1.1723,1.1723,1.17222,1.17222,38299999.0
2007-01-04 04:02:00,1.17235,1.17235,1.17235,1.17235,22399999.0
2007-01-04 04:03:00,1.17225,1.17225,1.17225,1.17225,12800000.0
2007-01-04 04:04:00,1.17235,1.17235,1.17225,1.17225,31900000.0
2007-01-04 04:05:00,1.17229,1.17231,1.17219,1.17228,76399999.0
2007-01-04 04:06:00,1.17232,1.17232,1.17223,1.1723,19800000.0
2007-01-04 04:07:00,1.17232,1.17237,1.17231,1.17237,35300000.0
2007-01-04 04:08:00,1.17225,1.1723,1.17225,1.1723,44600000.0
2007-01-04 04:09:00,1.17232,1.17235,1.1723,1.17233,68200000.0
2007-01-04 04:10:00,1.1723,1.1723,1.1722,1.1723,159900003.0
2007-01-04 04:11:00,1.17225,1.1723,1.17225,1.1723,6400000.0
2007-01-04 04:12:00,1.17232,1.17235,1.17225,1.1723,156300001.0
2007-01-04 04:13:00,1.17232,1.17232,1.17222,1.17225,162900001.0
2007-01-04 04:14:00,1.1723,1.17235,1.17225,1.17225,120500001.0
2007-01-04 04:15:00,1.17225,1.17225,1.17225,1.17225,800000.0
2007-01-04 04:16:00,1.17222,1.17228,1.17222,1.17225,126800003.0
2007-01-04 04:17:00,1.17215,1.1722,1.17215,1.1722,17700000.0
2007-01-04 04:18:00,1.17218,1.17219,1.17218,1.17219,20900000.0
2007-01-04 04:19:00,1.17218,1.1723,1.17202,1.17216,150300006.0
2007-01-04 04:20:00,1.17225,1.17225,1.1722,1.1722,49700002.0
2007-01-04 04:21:00,1.17213,1.17217,1.17207,1.17211,126200003.0
2007-01-04 04:22:00,1.17204,1.17212,1.17196,1.17205,83600002.0
2007-01-04 04:23:00,1.17203,1.17211,1.17202,1.17211,76899998.0
2007-01-04 04:24:00,1.17214,1.1722,1.17209,1.1722,85499998.0
2007-01-04 04:25:00,1.17213,1.17213,1.17212,1.17212,1100000.0
2007-01-04 04:26:00,1.17207,1.17208,1.17207,1.17208,20700000.0
2007-01-04 04:27:00,1.17213,1.1722,1.17213,1.1722,15500000.0
2007-01-04 04:28:00,1.172,1.172,1.172,1.172,3200000.0
2007-01-04 04:29:00,1.17212,1.17216,1.17205,1.17214,86200001.0
2007-01-04 04:30:00,1.17215,1.17228,1.17209,1.17228,132699998.0
2007-01-04 04:31:00,1.17227,1.17227,1.17215,1.17216,66200003.0
2007-01-04 04:32:00,1.17206,1.17217,1.17206,1.17217,67799999.0
2007-01-04 04:33:00,1.17215,1.17218,1.1721,1.17215,92200002.0
2007-01-04 04:34:00,1.1722,1.17225,1.17215,1.1722,97399999.0
2007-01-04 04:35:00,1.17213,1.17217,1.17205,1.17209,41500000.0
2007-01-04 04:36:00,1.17217,1.17225,1.17217,1.17225,60799999.0
2007-01-04 04:37:00,1.17218,1.17218,1.17215,1.17215,56300001.0
2007-01-04 04:38:00,1.17211,1.1722,1.17211,1.17219,178300002.0
2007-01-04 04:39:00,1.17212,1.17212,1.17208,1.17212,19500000.0
2007-01-04 04:40:00,1.17206,1.17206,1.17201,1.17203,21500000.0
2007-01-04 04:41:00,1.17205,1.17205,1.17193,1.17193,101200000.0
2007-01-04 04:42:00,1.17193,1.17193,1.17187,1.17187,28200000.0
2007-01-04 04:43:00,1.17179,1.17193,1.17176,1.17189,142000002.0
2007-01-04 04:44:00,1.17193,1.17197,1.17193,1.17197,16000000.0
2007-01-04 04:45:00,1.17196,1.17196,1.17189,1.17189,30300000.0
2007-01-04 04:46:00,1.17196,1.17216,1.17196,1.17203,113799998.0
2007-01-04 04:47:00,1.17195,1.17205,1.17195,1.17197,42400000.0
2007-01-04 04:48:00,1.1719,1.1719,1.17165,1.17165,49200001.0
2007-01-04 04:49:00,1.17162,1.17173,1.17162,1.17172,128100000.0
2007-01-04 04:50:00,1.17173,1.1718,1.17168,1.17168,78099998.0
2007-01-04 04:51:00,1.17173,1.17177,1.1716,1.17167,78200001.0
2007-01-04 04:52:00,1.17168,1.17178,1.17162,1.17169,52299999.0
2007-01-04 04:53:00,1.17175,1.17178,1.17162,1.1717,106699997.0
2007-01-04 04:54:00,1.17172,1.17176,1.17163,1.17169,120500003.0
2007-01-04 04:55:00,1.17166,1.17176,1.17163,1.17172,83799998.0
2007-01-04 04:56:00,1.17168,1.17174,1.17158,1.17174,70899999.0
2007-01-04 04:57:00,1.17178,1.17178,1.17171,1.17178,30500001.0
2007-01-04 04:58:00,1.17177,1.17177,1.17173,1.17173,4000000.0
2007-01-04 04:59:00,1.17167,1.1717,1.17162,1.17167,87800001.0
2007-01-04 05:00:00,1.17155,1.17172,1.17133,1.1714,163700003.0
2007-01-04 05:01:00,1.17169,1.17169,1.17158,1.17162,64500001.0
2007-01-04 05:02:00,1.17162,1.1717,1.17156,1.17167,102299998.0
2007-01-04 05:03:00,1.17172,1.17175,1.17172,1.17175,36700000.0
2007-01-04 05:04:00,1.17164,1.17173,1.17163,1.17163,91100002.0
2007-01-04 05:05:00,1.17161,1.17169,1.17161,1.17169,34000001.0
2007-01-04 05:06:00,1.1717,1.1717,1.1717,1.1717,2600000.0
2007-01-04 05:07:00,1.17175,1.17175,1.17152,1.17167,79400001.0
2007-01-04 05:08:00,1.17167,1.17167,1.17163,1.17163,60999998.0
2007-01-04 05:09:00,1.17163,1.17171,1.17161,1.17163,94099998.0
2007-01-04 05:10:00,1.17164,1.17168,1.17159,1.17161,112399999.0
2007-01-04 05:11:00,1.17165,1.17165,1.17162,1.17162,2300000.0
2007-01-04 05:12:00,1.17172,1.17175,1.1717,1.1717,56700000.0
2007-01-04 05:13:00,1.1716,1.17175,1.1716,1.17169,60400001.0
2007-01-04 05:14:00,1.17165,1.1718,1.17164,1.17173,61900000.0
2007-01-04 05:15:00,1.17164,1.17168,1.17154,1.17154,102300000.0
2007-01-04 05:16:00,1.17169,1.17179,1.17164,1.17165,185799999.0
2007-01-04 05:17:00,1.1717,1.17172,1.17165,1.17165,31900000.0
2007-01-04 05:18:00,1.17168,1.17175,1.17168,1.1717,56300000.0
2007-01-04 05:19:00,1.17166,1.17167,1.17155,1.17167,93200001.0
2007-01-04 05:20:00,1.1717,1.17171,1.17163,1.17169,27100000.0
2007-01-04 05:21:00,1.1717,1.17179,1.1717,1.17173,114499998.0
2007-01-04 05:22:00,1.1717,1.1717,1.17165,1.1717,30500000.0
2007-01-04 05:23:00,1.17165,1.17166,1.17157,1.17161,72799999.0
2007-01-04 05:24:00,1.1717,1.1717,1.1717,1.1717,32900002.0
2007-01-04 05:25:00,1.17165,1.17173,1.17165,1.17173,44900002.0
2007-01-04 05:26:00,1.17169,1.17172,1.17158,1.17158,16000000.0
2007-01-04 05:27:00,1.17159,1.17166,1.17159,1.17166,40300001.0
2007-01-04 05:28:00,1.17168,1.17176,1.17164,1.17176,77399999.0
2007-01-04 05:29:00,1.17167,1.17167,1.17157,1.17157,76600000.0
2007-01-04 05:30:00,1.17152,1.1717,1.17152,1.17165,159100001.0
2007-01-04 05:31:00,1.1717,1.17175,1.17162,1.1717,120400001.0
2007-01-04 05:32:00,1.17175,1.17175,1.17175,1.17175,25099999.0
2007-01-04 05:33:00,1.1717,1.1717,1.1717,1.1717,24900000.0
2007-01-04 05:34:00,1.1714,1.17155,1.1714,1.17146,56299999.0
2007-01-04 05:35:00,1.17147,1.17151,1.17147,1.17151,35800001.0
2007-01-04 05:36:00,1.17176,1.172,1.17176,1.172,119099997.0
2007-01-04 05:37:00,1.17199,1.17206,1.17199,1.17206,7900000.0
2007-01-04 05:38:00,1.17208,1.17208,1.17185,1.17185,35900000.0
2007-01-04 05:39:00,1.17191,1.17202,1.17187,1.17202,82499999.0
2007-01-04 05:40:00,1.17197,1.17202,1.17189,1.17192,64500001.0
2007-01-04 05:41:00,1.17193,1.17195,1.1719,1.17195,47200001.0
2007-01-04 05:42:00,1.17177,1.17178,1.17163,1.17174,101000001.0
2007-01-04 05:43:00,1.17187,1.17187,1.17152,1.17152,86700000.0
2007-01-04 05:44:00,1.17185,1.17194,1.17181,1.17181,53600000.0
2007-01-04 05:45:00,1.17168,1.17188,1.17168,1.17175,112800001.0
2007-01-04 05:46:00,1.17178,1.17184,1.17168,1.17179,103900001.0
2007-01-04 05:47:00,1.17178,1.17178,1.17167,1.17171,195200004.0
2007-01-04 05:48:00,1.17178,1.17178,1.17171,1.17173,138600002.0
2007-01-04 05:49:00,1.1717,1.17173,1.1717,1.17173,57399999.0
2007-01-04 05:50:00,1.17165,1.17174,1.17164,1.17167,101900001.0
2007-01-04 05:51:00,1.17155,1.17169,1.17155,1.17164,61600000.0
2007-01-04 05:52:00,1.1718,1.17186,1.17171,1.17171,173200002.0
2007-01-04 05:53:00,1.1718,1.17181,1.17176,1.17179,61500002.0
2007-01-04 05:54:00,1.17168,1.17182,1.17168,1.17172,99900000.0
2007-01-04 05:55:00,1.17171,1.1718,1.1717,1.1718,136400003.0
2007-01-04 05:56:00,1.17176,1.17176,1.17173,1.17173,30800000.0
2007-01-04 05:57:00,1.17165,1.17178,1.17165,1.17178,85900001.0
2007-01-04 05:58:00,1.17177,1.17177,1.17164,1.17164,63600001.0
2007-01-04 05:59:00,1.17177,1.17182,1.1717,1.1717,132899998.0
2007-01-04 06:00:00,1.1717,1.17176,1.1717,1.17176,41900000.0
2007-01-04 06:01:00,1.17179,1.1718,1.17167,1.17173,67900000.0
2007-01-04 06:02:00,1.17166,1.17178,1.17162,1.17166,48500000.0
2007-01-04 06:03:00,1.17165,1.17172,1.17165,1.1717,107800001.0
2007-01-04 06:04:00,1.17174,1.17177,1.17163,1.17165,226699999.0
2007-01-04 06:05:00,1.17175,1.17175,1.17162,1.17165,94700001.0
2007-01-04 06:06:00,1.17168,1.17168,1.17159,1.17163,86800001.0
2007-01-04 06:07:00,1.17179,1.17179,1.17169,1.17169,55200000.0
2007-01-04 06:08:00,1.1717,1.17175,1.17168,1.17172,122200001.0
2007-01-04 06:09:00,1.17171,1.17179,1.1716,1.17174,85599999.0
2007-01-04 06:10:00,1.17185,1.17185,1.17164,1.17172,84000001.0
2007-01-04 06:11:00,1.17165,1.17175,1.17165,1.17168,147100001.0
2007-01-04 06:12:00,1.17167,1.17176,1.17163,1.17163,77100002.0
2007-01-04 06:13:00,1.17165,1.1717,1.17165,1.1717,3200000.0
2007-01-04 06:14:00,1.17168,1.17168,1.17158,1.17168,64700000.0
2007-01-04 06:15:00,1.17168,1.17174,1.1716,1.17174,87299999.0
2007-01-04 06:16:00,1.1717,1.17175,1.17165,1.17173,71000000.0
2007-01-04 06:17:00,1.1717,1.17175,1.17165,1.1717,164999998.0
2007-01-04 06:18:00,1.17172,1.17177,1.17165,1.1717,140100001.0
2007-01-04 06:19:00,1.17175,1.17175,1.17167,1.1717,77500001.0
2007-01-04 06:20:00,1.17167,1.17168,1.17165,1.17165,61800001.0
2007-01-04 06:21:00,1.1716,1.17168,1.17155,1.17168,54999999.0
2007-01-04 06:22:00,1.1717,1.17172,1.17164,1.17172,78300002.0
2007-01-04 06:23:00,1.17165,1.1717,1.17165,1.1717,97900002.0
2007-01-04 06:24:00,1.1717,1.17172,1.17165,1.1717,29200000.0
2007-01-04 06:25:00,1.17166,1.1717,1.17148,1.17168,144600002.0
2007-01-04 06:26:00,1.17168,1.17178,1.17165,1.17165,25600000.0
2007-01-04 06:27:00,1.17169,1.17169,1.17162,1.17164,35800000.0
2007-01-04 06:28:00,1.17165,1.17175,1.1716,1.1716,60299999.0
2007-01-04 06:29:00,1.17165,1.17175,1.17163,1.17167,123900001.0
2007-01-04 06:30:00,1.17169,1.17169,1.17168,1.17168,52600000.0
2007-01-04 06:31:00,1.17173,1.17182,1.17171,1.17174,108099999.0
2007-01-04 06:32:00,1.1718,1.1718,1.1718,1.1718,59199999.0
2007-01-04 06:33:00,1.1718,1.1718,1.1717,1.1717,32200000.0
2007-01-04 06:34:00,1.17178,1.17185,1.17176,1.17182,302999997.0
2007-01-04 06:35:00,1.1718,1.172,1.1718,1.1719,110100001.0
2007-01-04 06:36:00,1.17197,1.17197,1.17186,1.17192,94800001.0
2007-01-04 06:37:00,1.1719,1.17192,1.17185,1.1719,61800000.0
2007-01-04 06:38:00,1.17196,1.17196,1.17185,1.17185,96799999.0
2007-01-04 06:39:00,1.17183,1.17185,1.1718,1.17185,67000000.0
2007-01-04 06:40:00,1.17191,1.17193,1.17183,1.17193,67399999.0
2007-01-04 06:41:00,1.17192,1.172,1.17186,1.17199,70800000.0
2007-01-04 06:42:00,1.17192,1.17199,1.17186,1.17191,111799999.0
2007-01-04 06:43:00,1.17186,1.17198,1.17186,1.17198,179799999.0
2007-01-04 06:44:00,1.17193,1.172,1.1719,1.1719,32900000.0
2007-01-04 06:45:00,1.17192,1.17202,1.17192,1.17193,50600000.0
2007-01-04 06:46:00,1.17197,1.17197,1.17172,1.17172,39800000.0
2007-01-04 06:47:00,1.17165,1.17175,1.17164,1.17169,111000000.0
2007-01-04 06:48:00,1.1717,1.17173,1.17165,1.17173,61100001.0
2007-01-04 06:49:00,1.17164,1.17167,1.17161,1.17167,49900000.0
2007-01-04 06:50:00,1.17166,1.1717,1.17162,1.17167,79100002.0
2007-01-04 06:51:00,1.17163,1.17169,1.17137,1.17169,43200000.0
2007-01-04 06:52:00,1.1717,1.17175,1.1716,1.17165,128500001.0
2007-01-04 06:53:00,1.17167,1.17168,1.17163,1.17165,87999999.0
2007-01-04 06:54:00,1.1717,1.1717,1.1717,1.1717,45500001.0
2007-01-04 06:55:00,1.1717,1.1717,1.17158,1.17166,86200003.0
2007-01-04 06:56:00,1.17167,1.17168,1.17161,1.17161,132899996.0
2007-01-04 06:57:00,1.1716,1.1716,1.17155,1.17155,31100001.0
2007-01-04 06:58:00,1.17163,1.17167,1.17163,1.17167,15400000.0
2007-01-04 06:59:00,1.1716,1.17175,1.1716,1.1717,145500002.0
2007-01-04 07:00:00,1.17163,1.17168,1.17162,1.17164,127300001.0
2007-01-04 07:01:00,1.17172,1.17186,1.17169,1.17169,123699998.0
2007-01-04 07:02:00,1.17166,1.17166,1.17156,1.17156,21700001.0
2007-01-04 07:03:00,1.17168,1.17174,1.17163,1.17172,56700000.0
2007-01-04 07:04:00,1.17165,1.17174,1.1716,1.17174,159000001.0
2007-01-04 07:05:00,1.17168,1.17175,1.17168,1.17175,40099999.0
2007-01-04 07:06:00,1.1718,1.1718,1.1717,1.17175,132100004.0
2007-01-04 07:07:00,1.1717,1.17172,1.17165,1.17165,21600001.0
2007-01-04 07:08:00,1.17168,1.17173,1.17156,1.17173,80600000.0
2007-01-04 07:09:00,1.17167,1.17177,1.17162,1.17162,133399998.0
2007-01-04 07:10:00,1.17167,1.17167,1.17166,1.17166,54200000.0
2007-01-04 07:11:00,1.17168,1.17168,1.17156,1.1716,131500001.0
2007-01-04 07:12:00,1.17164,1.17171,1.17163,1.17163,116700003.0
2007-01-04 07:13:00,1.17166,1.17173,1.1716,1.1717,98000003.0
2007-01-04 07:14:00,1.17165,1.1717,1.17165,1.17167,104600000.0
2007-01-04 07:15:00,1.17169,1.17178,1.17169,1.17178,77599998.0
2007-01-04 07:16:00,1.17178,1.1718,1.17166,1.17166,57199999.0
2007-01-04 07:17:00,1.17168,1.1717,1.17168,1.1717,43000000.0
2007-01-04 07:18:00,1.17165,1.17178,1.17165,1.17178,71900000.0
2007-01-04 07:19:00,1.17166,1.17179,1.17166,1.17179,51800000.0
2007-01-04 07:20:00,1.17174,1.17188,1.17148,1.17167,44800000.0
2007-01-04 07:21:00,1.17176,1.17187,1.17171,1.17187,155800000.0
2007-01-04 07:22:00,1.17185,1.17189,1.17179,1.17183,20700000.0
2007-01-04 07:23:00,1.17183,1.17187,1.17183,1.17187,30400000.0
2007-01-04 07:24:00,1.17192,1.17192,1.17185,1.17185,5300000.0
2007-01-04 07:25:00,1.1718,1.17192,1.1718,1.17185,88200000.0
2007-01-04 07:26:00,1.1719,1.17192,1.17185,1.17185,60600001.0
2007-01-04 07:27:00,1.17187,1.17187,1.1718,1.1718,62000000.0
2007-01-04 07:28:00,1.17177,1.17191,1.17177,1.17187,66700000.0
2007-01-04 07:29:00,1.17182,1.17182,1.1716,1.17177,85399998.0
2007-01-04 07:30:00,1.1717,1.17188,1.17165,1.17182,74900000.0
2007-01-04 07:31:00,1.1719,1.17193,1.17179,1.1719,124400002.0
2007-01-04 07:32:00,1.17195,1.17195,1.1719,1.1719,14400000.0
2007-01-04 07:33:00,1.17188,1.17188,1.17181,1.17182,99299998.0
2007-01-04 07:34:00,1.17175,1.17181,1.17175,1.17177,107500002.0
2007-01-04 07:35:00,1.17173,1.17184,1.17171,1.1718,80300000.0
2007-01-04 07:36:00,1.1718,1.17185,1.17172,1.17178,135900004.0
2007-01-04 07:37:00,1.1718,1.1718,1.1718,1.1718,800000.0
2007-01-04 07:38:00,1.17188,1.17188,1.17181,1.17181,103599997.0
2007-01-04 07:39:00,1.17176,1.17195,1.17176,1.17195,55000000.0
2007-01-04 07:40:00,1.17196,1.17209,1.17195,1.17195,36200000.0
2007-01-04 07:41:00,1.17189,1.17195,1.17187,1.17187,64500001.0
2007-01-04 07:42:00,1.17186,1.17195,1.17185,1.17195,89900001.0
2007-01-04 07:43:00,1.17199,1.17199,1.17191,1.17191,50300001.0
2007-01-04 07:44:00,1.17205,1.1721,1.17186,1.17198,95299999.0
2007-01-04 07:45:00,1.17188,1.17202,1.17188,1.172,67799999.0
2007-01-04 07:46:00,1.1719,1.17192,1.1719,1.17192,2500000.0
2007-01-04 07:47:00,1.17196,1.17209,1.17196,1.17209,38000000.0
2007-01-04 07:48:00,1.1722,1.17225,1.1722,1.1722,127400000.0
2007-01-04 07:49:00,1.17217,1.17223,1.17214,1.1722,81000001.0
2007-01-04 07:50:00,1.17222,1.17222,1.17207,1.17207,38999999.0
2007-01-04 07:51:00,1.1722,1.1722,1.17214,1.17214,116999999.0
2007-01-04 07:52:00,1.17219,1.17221,1.17212,1.17219,107000002.0
2007-01-04 07:53:00,1.17218,1.17218,1.17213,1.17217,176500001.0
2007-01-04 07:54:00,1.17218,1.17223,1.1721,1.1721,54399999.0
2007-01-04 07:55:00,1.17218,1.17225,1.17209,1.17225,142399998.0
2007-01-04 07:56:00,1.17227,1.17227,1.17227,1.17227,3200000.0
2007-01-04 07:57:00,1.17218,1.17218,1.17215,1.17215,20800000.0
2007-01-04 07:58:00,1.17225,1.17227,1.17214,1.17227,100000001.0
2007-01-04 07:59:00,1.17223,1.17227,1.17222,1.17225,75900000.0
2007-01-04 08:00:00,1.17218,1.17233,1.17216,1.17233,105200000.0
2007-01-04 08:01:00,1.17223,1.17232,1.17223,1.17232,16800000.0
2007-01-04 08:02:00,1.17221,1.17245,1.17221,1.17245,35200000.0
2007-01-04 08:03:00,1.17233,1.1725,1.17223,1.1725,131200000.0
2007-01-04 08:04:00,1.17247,1.17255,1.17245,1.17255,49500000.0
2007-01-04 08:05:00,1.17248,1.17248,1.17238,1.17241,98099998.0
2007-01-04 08:06:00,1.17243,1.17243,1.17234,1.17237,36100001.0
2007-01-04 08:07:00,1.17232,1.17234,1.17224,1.1723,136400001.0
2007-01-04 08:08:00,1.17228,1.17228,1.17213,1.17213,26700000.0
2007-01-04 08:09:00,1.17228,1.17228,1.1722,1.17222,135999998.0
2007-01-04 08:10:00,1.17227,1.17233,1.17211,1.17233,101999997.0
2007-01-04 08:11:00,1.17231,1.17231,1.17219,1.17227,73200001.0
2007-01-04 08:12:00,1.17229,1.17229,1.17226,1.17226,31500000.0
2007-01-04 08:13:00,1.17231,1.17231,1.17223,1.17223,66200000.0
2007-01-04 08:14:00,1.17225,1.17235,1.17225,1.1723,55700000.0
2007-01-04 08:15:00,1.17233,1.17242,1.17229,1.17229,66400000.0
2007-01-04 08:16:00,1.17234,1.17234,1.17231,1.17231,12800000.0
2007-01-04 08:17:00,1.17238,1.17238,1.17227,1.17235,69900001.0
2007-01-04 08:18:00,1.17235,1.17238,1.1723,1.17238,30300000.0
2007-01-04 08:19:00,1.17245,1.17245,1.1724,1.17245,65699999.0
2007-01-04 08:20:00,1.17243,1.17248,1.17242,1.17242,122400000.0
2007-01-04 08:21:00,1.17248,1.1725,1.17241,1.1725,71399998.0
2007-01-04 08:22:00,1.1725,1.17253,1.17248,1.1725,40000000.0
2007-01-04 08:23:00,1.1725,1.17255,1.17245,1.1725,111900001.0
2007-01-04 08:24:00,1.17247,1.1725,1.17245,1.1725,68000000.0
2007-01-04 08:25:00,1.1725,1.1725,1.17243,1.1725,33499999.0
2007-01-04 08:26:00,1.17255,1.17255,1.17255,1.17255,12000000.0
2007-01-04 08:27:00,1.1724,1.17253,1.17235,1.17245,65100002.0
2007-01-04 08:28:00,1.17243,1.17247,1.17243,1.17247,13600000.0
2007-01-04 08:29:00,1.1725,1.1725,1.1724,1.1724,22900000.0
2007-01-04 08:30:00,1.17243,1.17253,1.17243,1.1725,16900000.0
2007-01-04 08:31:00,1.17253,1.17253,1.17245,1.1725,118300003.0
2007-01-04 08:32:00,1.17255,1.17255,1.17243,1.1725,193000005.0
2007-01-04 08:33:00,1.17245,1.17255,1.17245,1.17255,118799999.0
2007-01-04 08:34:00,1.17247,1.17253,1.17239,1.17253,114700001.0
2007-01-04 08:35:00,1.17256,1.17256,1.17237,1.17244,49900000.0
2007-01-04 08:36:00,1.17247,1.17247,1.17241,1.17241,48899998.0
2007-01-04 08:37:00,1.1725,1.1725,1.1725,1.1725,20700000.0
2007-01-04 08:38:00,1.17248,1.17248,1.17236,1.17238,111499998.0
2007-01-04 08:39:00,1.17236,1.17246,1.17236,1.1724,34000000.0
2007-01-04 08:40:00,1.17237,1.1724,1.17237,1.1724,38099998.0
2007-01-04 08:41:00,1.17243,1.17253,1.1724,1.1724,40900001.0
2007-01-04 08:42:00,1.17239,1.17239,1.17229,1.17237,99400003.0
2007-01-04 08:43:00,1.1721,1.1721,1.17198,1.17203,94100003.0
2007-01-04 08:44:00,1.17217,1.17223,1.1721,1.17223,16400000.0
2007-01-04 08:45:00,1.17218,1.17218,1.17214,1.17218,148000001.0
2007-01-04 08:46:00,1.17212,1.17226,1.17203,1.17226,47500000.0
2007-01-04 08:47:00,1.17228,1.17228,1.17211,1.1722,156699999.0
2007-01-04 08:48:00,1.17213,1.17218,1.17204,1.17204,116800002.0
2007-01-04 08:49:00,1.17202,1.17203,1.17202,1.17203,26300001.0
2007-01-04 08:50:00,1.17185,1.17202,1.17185,1.17202,119700000.0
2007-01-04 08:51:00,1.172,1.17204,1.17192,1.17192,84800000.0
2007-01-04 08:52:00,1.17198,1.17198,1.17193,1.17197,75700000.0
2007-01-04 08:53:00,1.17198,1.17207,1.1719,1.17205,165499998.0
2007-01-04 08:54:00,1.17203,1.17214,1.17203,1.17214,98200000.0
2007-01-04 08:55:00,1.17209,1.17211,1.17195,1.17203,144100002.0
2007-01-04 08:56:00,1.17204,1.17211,1.172,1.17211,141199999.0
2007-01-04 08:57:00,1.1721,1.17215,1.17203,1.17203,51300000.0
2007-01-04 08:58:00,1.17207,1.1721,1.17195,1.17202,197200006.0
2007-01-04 08:59:00,1.172,1.17207,1.172,1.17207,128200000.0
2007-01-04 09:00:00,1.17207,1.17215,1.17205,1.17205,93600002.0
2007-01-04 09:01:00,1.17207,1.17207,1.17195,1.17195,102599999.0
2007-01-04 09:02:00,1.17203,1.1721,1.17197,1.17197,38100000.0
2007-01-04 09:03:00,1.17203,1.17208,1.17197,1.17201,175800002.0
2007-01-04 09:04:00,1.17181,1.17181,1.17166,1.17169,125000002.0
2007-01-04 09:05:00,1.17172,1.17177,1.17166,1.17172,64300000.0
2007-01-04 09:06:00,1.17169,1.17188,1.17169,1.17185,100099997.0
2007-01-04 09:07:00,1.17186,1.17196,1.17186,1.17194,103900000.0
2007-01-04 09:08:00,1.17195,1.17212,1.17191,1.17212,127100001.0
2007-01-04 09:09:00,1.17203,1.17203,1.17195,1.17203,38500000.0
2007-01-04 09:10:00,1.172,1.172,1.17197,1.17197,60699998.0
2007-01-04 09:11:00,1.17188,1.17192,1.17173,1.17173,154400002.0
2007-01-04 09:12:00,1.17167,1.17167,1.17154,1.17158,107100000.0
2007-01-04 09:13:00,1.1716,1.1716,1.17155,1.17155,19900000.0
2007-01-04 09:14:00,1.17159,1.17167,1.1715,1.17162,99100002.0
2007-01-04 09:15:00,1.17157,1.17157,1.17149,1.17153,39200000.0
2007-01-04 09:16:00,1.17115,1.17151,1.17114,1.1714,75500001.0
2007-01-04 09:17:00,1.17154,1.17179,1.17133,1.17133,167899999.0
2007-01-04 09:18:00,1.17146,1.17147,1.17146,1.17147,15900000.0
2007-01-04 09:19:00,1.17142,1.17142,1.17128,1.17128,156299999.0
2007-01-04 09:20:00,1.17134,1.17144,1.17134,1.17144,53199999.0
2007-01-04 09:21:00,1.17143,1.17156,1.17142,1.17156,56400000.0
2007-01-04 09:22:00,1.17157,1.17157,1.17155,1.17155,18300000.0
2007-01-04 09:23:00,1.17154,1.1716,1.17149,1.1716,98199999.0
2007-01-04 09:24:00,1.17164,1.17164,1.17153,1.17154,147499999.0
2007-01-04 09:25:00,1.1716,1.17164,1.17153,1.17155,84000000.0
2007-01-04 09:26:00,1.17157,1.17158,1.17157,1.17158,15900000.0
2007-01-04 09:27:00,1.1716,1.17165,1.1716,1.1716,9600000.0
2007-01-04 09:28:00,1.17165,1.17165,1.17157,1.1716,47700001.0
2007-01-04 09:29:00,1.17158,1.17162,1.17153,1.17153,73400001.0
2007-01-04 09:30:00,1.1715,1.17167,1.1715,1.17167,127300000.0
2007-01-04 09:31:00,1.17167,1.17173,1.17167,1.17173,46299998.0
2007-01-04 09:32:00,1.17167,1.17167,1.17158,1.17159,25500000.0
2007-01-04 09:33:00,1.1716,1.1716,1.1716,1.1716,16900000.0
2007-01-04 09:34:00,1.17159,1.17171,1.17159,1.17159,100099998.0
2007-01-04 09:35:00,1.17158,1.17164,1.17157,1.17164,100600001.0
2007-01-04 09:36:00,1.17157,1.17157,1.17155,1.17155,10600000.0
2007-01-04 09:37:00,1.1716,1.17165,1.17155,1.17155,87299999.0
2007-01-04 09:38:00,1.17158,1.17167,1.1715,1.17167,66100000.0
2007-01-04 09:39:00,1.1717,1.17172,1.17164,1.17169,71400000.0
2007-01-04 09:40:00,1.17161,1.17172,1.17161,1.1717,47500001.0
2007-01-04 09:41:00,1.17162,1.1717,1.17162,1.17165,81299998.0
2007-01-04 09:42:00,1.17174,1.17174,1.17165,1.17172,23200000.0
2007-01-04 09:43:00,1.17165,1.17172,1.17165,1.17165,33499999.0
2007-01-04 09:44:00,1.17162,1.17174,1.17162,1.1717,50299999.0
2007-01-04 09:45:00,1.17138,1.17161,1.17118,1.17161,126700001.0
2007-01-04 09:46:00,1.17166,1.17171,1.17163,1.17163,46000001.0
2007-01-04 09:47:00,1.17151,1.17167,1.17151,1.17167,125100000.0
2007-01-04 09:48:00,1.1717,1.1717,1.17168,1.17168,32000000.0
2007-01-04 09:49:00,1.1716,1.17173,1.1716,1.17173,115300002.0
2007-01-04 09:50:00,1.17161,1.17164,1.17161,1.17164,52100002.0
2007-01-04 09:51:00,1.17151,1.17168,1.1715,1.1715,55300001.0
2007-01-04 09:52:00,1.17145,1.17163,1.17145,1.17163,123799998.0
2007-01-04 09:53:00,1.17169,1.17169,1.17157,1.17165,50200000.0
2007-01-04 09:54:00,1.17172,1.17186,1.17172,1.17181,52899999.0
2007-01-04 09:55:00,1.17185,1.17193,1.1718,1.17193,42800000.0
2007-01-04 09:56:00,1.1719,1.1719,1.1719,1.1719,31300000.0
2007-01-04 09:57:00,1.1719,1.17195,1.17182,1.17185,128199999.0
2007-01-04 09:58:00,1.17184,1.17197,1.17184,1.17197,85800002.0
2007-01-04 09:59:00,1.172,1.17205,1.172,1.17202,46500000.0
2007-01-04 10:00:00,1.17194,1.17207,1.17194,1.17207,92900000.0
2007-01-04 10:01:00,1.17205,1.17213,1.17204,1.1721,67800001.0
2007-01-04 10:02:00,1.1721,1.17213,1.17198,1.17205,263700003.0
2007-01-04 10:03:00,1.17213,1.17218,1.17205,1.17206,107800000.0
2007-01-04 10:04:00,1.17208,1.17213,1.17197,1.17213,86100002.0
2007-01-04 10:05:00,1.17219,1.17244,1.17219,1.17231,107199999.0
2007-01-04 10:06:00,1.17239,1.17254,1.17231,1.17238,140900005.0
2007-01-04 10:07:00,1.17234,1.17247,1.17234,1.17247,98399997.0
2007-01-04 10:08:00,1.17252,1.17252,1.17232,1.17249,78700000.0
2007-01-04 10:09:00,1.1725,1.17252,1.17242,1.1725,107300000.0
2007-01-04 10:10:00,1.17242,1.17245,1.1724,1.17241,89799999.0
2007-01-04 10:11:00,1.17243,1.17243,1.1724,1.1724,32000000.0
2007-01-04 10:12:00,1.17233,1.17245,1.17233,1.17245,72400001.0
2007-01-04 10:13:00,1.17239,1.17243,1.17238,1.17242,56900000.0
2007-01-04 10:14:00,1.17237,1.17247,1.17234,1.17247,91399998.0
2007-01-04 10:15:00,1.17252,1.17252,1.17225,1.17242,83200001.0
2007-01-04 10:16:00,1.17244,1.17247,1.17228,1.17228,72900000.0
2007-01-04 10:17:00,1.17239,1.17239,1.17232,1.17235,74799999.0
2007-01-04 10:18:00,1.17237,1.17247,1.17236,1.17236,162800006.0
2007-01-04 10:19:00,1.17235,1.1724,1.17233,1.17235,50800002.0
2007-01-04 10:20:00,1.17217,1.17244,1.1721,1.17228,99700000.0
2007-01-04 10:21:00,1.17232,1.17245,1.17219,1.1724,72700000.0
2007-01-04 10:22:00,1.17235,1.17245,1.17235,1.1724,118100003.0
2007-01-04 10:23:00,1.17237,1.17239,1.17234,1.17234,25500000.0
2007-01-04 10:24:00,1.17247,1.17247,1.17231,1.1724,143600003.0
2007-01-04 10:25:00,1.1724,1.17243,1.17229,1.17239,272800005.0
2007-01-04 10:26:00,1.17243,1.17243,1.17242,1.17243,24499999.0
2007-01-04 10:27:00,1.17255,1.17255,1.1724,1.1724,60299999.0
2007-01-04 10:28:00,1.17241,1.17259,1.17241,1.17252,127000000.0
2007-01-04 10:29:00,1.17255,1.17267,1.17255,1.17258,172700000.0
2007-01-04 10:30:00,1.1726,1.17269,1.1726,1.17267,65300000.0
2007-01-04 10:31:00,1.17283,1.17295,1.1727,1.17295,157899998.0
2007-01-04 10:32:00,1.17308,1.17328,1.17298,1.17328,32500000.0
2007-01-04 10:33:00,1.17328,1.17342,1.17325,1.17342,55900001.0
2007-01-04 10:34:00,1.17351,1.17366,1.17351,1.1736,113000002.0
2007-01-04 10:35:00,1.17354,1.17363,1.17327,1.17332,153100001.0
2007-01-04 10:36:00,1.17337,1.17337,1.17317,1.17327,100200002.0
2007-01-04 10:37:00,1.17334,1.17355,1.17334,1.17355,67700002.0
2007-01-04 10:38:00,1.1735,1.17361,1.17349,1.17349,189000003.0
2007-01-04 10:39:00,1.17363,1.17371,1.17363,1.17367,39200000.0
2007-01-04 10:40:00,1.17364,1.17369,1.17351,1.17356,124499999.0
2007-01-04 10:41:00,1.17352,1.17355,1.17339,1.17339,102600001.0
2007-01-04 10:42:00,1.17342,1.1735,1.17333,1.17335,149099997.0
2007-01-04 10:43:00,1.17312,1.17312,1.17289,1.17293,133199997.0
2007-01-04 10:44:00,1.17277,1.17279,1.17265,1.17266,65500000.0
2007-01-04 10:45:00,1.17268,1.17277,1.17267,1.17272,78200000.0
2007-01-04 10:46:00,1.17268,1.17279,1.17261,1.17264,45600000.0
2007-01-04 10:47:00,1.17268,1.17277,1.17255,1.17255,31200000.0
2007-01-04 10:48:00,1.17243,1.17251,1.1724,1.17248,115800000.0
2007-01-04 10:49:00,1.17255,1.17284,1.1725,1.17284,141600001.0
2007-01-04 10:50:00,1.17288,1.17329,1.17288,1.17329,102000000.0
2007-01-04 10:51:00,1.1732,1.17323,1.17297,1.17298,100699997.0
2007-01-04 10:52:00,1.17295,1.17304,1.17295,1.17298,77800000.0
2007-01-04 10:53:00,1.17306,1.17306,1.17283,1.17283,58300000.0
2007-01-04 10:54:00,1.17283,1.17289,1.17274,1.17288,69400001.0
2007-01-04 10:55:00,1.17291,1.17305,1.17285,1.17291,92299999.0
2007-01-04 10:56:00,1.17288,1.17288,1.17278,1.1728,30000000.0
2007-01-04 10:57:00,1.17277,1.17302,1.17277,1.1729,159099998.0
2007-01-04 10:58:00,1.17303,1.1733,1.17301,1.17314,113799998.0
2007-01-04 10:59:00,1.17305,1.17305,1.17292,1.173,60500000.0
2007-01-04 11:00:00,1.17288,1.17296,1.17283,1.17288,55900000.0
2007-01-04 11:01:00,1.1729,1.17301,1.17287,1.17295,65600000.0
2007-01-04 11:02:00,1.17306,1.1734,1.17306,1.17332,98700000.0
2007-01-04 11:03:00,1.17327,1.17327,1.17311,1.17327,90100002.0
2007-01-04 11:04:00,1.1732,1.17352,1.17317,1.17345,50600000.0
2007-01-04 11:05:00,1.1734,1.17348,1.1734,1.17348,40000000.0
2007-01-04 11:06:00,1.17345,1.17347,1.17336,1.17347,101300000.0
2007-01-04 11:07:00,1.17348,1.17348,1.17335,1.17347,122800003.0
2007-01-04 11:08:00,1.17348,1.17348,1.17338,1.17348,111899998.0
2007-01-04 11:09:00,1.17341,1.17348,1.17341,1.17348,76500000.0
2007-01-04 11:10:00,1.17342,1.17364,1.17342,1.17364,45599999.0
2007-01-04 11:11:00,1.17363,1.17363,1.17338,1.17355,120600001.0
2007-01-04 11:12:00,1.1735,1.17366,1.17345,1.17366,160000001.0
2007-01-04 11:13:00,1.1737,1.17411,1.17365,1.17406,154000002.0
2007-01-04 11:14:00,1.17407,1.17418,1.17396,1.17396,161899999.0
2007-01-04 11:15:00,1.17393,1.17417,1.17393,1.1741,163999997.0
2007-01-04 11:16:00,1.17412,1.17424,1.17412,1.17415,148699997.0
2007-01-04 11:17:00,1.17407,1.17407,1.1738,1.17387,119699999.0
2007-01-04 11:18:00,1.17384,1.17403,1.17384,1.17403,104700000.0
2007-01-04 11:19:00,1.17402,1.17422,1.17402,1.17411,72900000.0
2007-01-04 11:20:00,1.17416,1.17417,1.17402,1.17402,181700001.0
2007-01-04 11:21:00,1.17409,1.17419,1.17402,1.17402,96999998.0
2007-01-04 11:22:00,1.17396,1.17407,1.17396,1.174,82799999.0
2007-01-04 11:23:00,1.174,1.17418,1.174,1.17418,134800004.0
2007-01-04 11:24:00,1.17412,1.17422,1.17403,1.17409,130500000.0
2007-01-04 11:25:00,1.17415,1.1742,1.17403,1.17406,119000001.0
2007-01-04 11:26:00,1.17411,1.17428,1.17411,1.17428,107100001.0
2007-01-04 11:27:00,1.17423,1.17423,1.17413,1.1742,191700002.0
2007-01-04 11:28:00,1.17416,1.17416,1.17408,1.17413,75700001.0
2007-01-04 11:29:00,1.17409,1.17421,1.17409,1.17413,35900000.0
2007-01-04 11:30:00,1.1742,1.17422,1.17415,1.1742,152200002.0
2007-01-04 11:31:00,1.17422,1.1743,1.17421,1.17427,56300001.0
2007-01-04 11:32:00,1.1742,1.17431,1.17413,1.17414,111200001.0
2007-01-04 11:33:00,1.17405,1.17422,1.17404,1.17422,60200001.0
2007-01-04 11:34:00,1.17413,1.17413,1.17391,1.17395,238899997.0
2007-01-04 11:35:00,1.17402,1.17407,1.17397,1.174,75099998.0
2007-01-04 11:36:00,1.17399,1.17401,1.1739,1.17392,141299999.0
2007-01-04 11:37:00,1.17398,1.17402,1.17393,1.17393,86300000.0
2007-01-04 11:38:00,1.17394,1.17403,1.17385,1.17393,97199998.0
2007-01-04 11:39:00,1.17393,1.17406,1.17391,1.17402,98200000.0
2007-01-04 11:40:00,1.17399,1.17408,1.17398,1.17405,120600000.0
2007-01-04 11:41:00,1.17411,1.17411,1.1739,1.17398,152999999.0
2007-01-04 11:42:00,1.174,1.17401,1.1739,1.1739,107500002.0
2007-01-04 11:43:00,1.17395,1.17399,1.17391,1.17398,88700002.0
2007-01-04 11:44:00,1.17377,1.17397,1.17377,1.17395,67300001.0
2007-01-04 11:45:00,1.17405,1.17405,1.174,1.174,40500000.0
2007-01-04 11:46:00,1.17408,1.17408,1.17392,1.17404,72500003.0
2007-01-04 11:47:00,1.17382,1.17382,1.17368,1.17368,43300002.0
2007-01-04 11:48:00,1.17345,1.17348,1.17334,1.17334,75700000.0
2007-01-04 11:49:00,1.17341,1.17352,1.17341,1.17345,109299999.0
2007-01-04 11:50:00,1.17347,1.17353,1.17334,1.1734,188100002.0
2007-01-04 11:51:00,1.17323,1.17323,1.17278,1.17278,41400001.0
2007-01-04 11:52:00,1.1728,1.17289,1.17265,1.17265,246699999.0
2007-01-04 11:53:00,1.17258,1.17274,1.17258,1.17271,65499999.0
2007-01-04 11:54:00,1.17283,1.17283,1.1727,1.17276,134000003.0
2007-01-04 11:55:00,1.17284,1.17284,1.17266,1.17281,143100001.0
2007-01-04 11:56:00,1.17285,1.17287,1.17276,1.17284,86800002.0
2007-01-04 11:57:00,1.17287,1.17307,1.17287,1.17295,138599999.0
2007-01-04 11:58:00,1.17295,1.17305,1.17293,1.173,55200000.0
2007-01-04 11:59:00,1.17288,1.17288,1.17269,1.17272,80600000.0
2007-01-04 12:00:00,1.17279,1.17281,1.17273,1.17273,71300001.0
2007-01-04 12:01:00,1.17275,1.17275,1.17259,1.1727,55600001.0
2007-01-04 12:02:00,1.17274,1.17274,1.1726,1.17262,97500000.0
2007-01-04 12:03:00,1.17269,1.17276,1.17264,1.17264,80500001.0
2007-01-04 12:04:00,1.17272,1.17278,1.17272,1.17278,46300000.0
2007-01-04 12:05:00,1.17278,1.1728,1.17267,1.17272,41400001.0
2007-01-04 12:06:00,1.17302,1.17326,1.17302,1.17326,72599998.0
2007-01-04 12:07:00,1.1734,1.1734,1.17335,1.17335,69199999.0
2007-01-04 12:08:00,1.17338,1.17356,1.17338,1.1734,75200001.0
2007-01-04 12:09:00,1.1735,1.1735,1.17345,1.1735,132400001.0
2007-01-04 12:10:00,1.17346,1.17349,1.17346,1.17349,2700000.0
2007-01-04 12:11:00,1.17336,1.17368,1.17336,1.17368,108100001.0
2007-01-04 12:12:00,1.17362,1.17372,1.17358,1.17361,129999997.0
2007-01-04 12:13:00,1.17357,1.17373,1.17357,1.17373,81400001.0
2007-01-04 12:14:00,1.17375,1.17402,1.17369,1.17393,122699998.0
2007-01-04 12:15:00,1.17399,1.17415,1.17398,1.17415,123099999.0
2007-01-04 12:16:00,1.17416,1.17418,1.17408,1.17417,53100000.0
2007-01-04 12:17:00,1.17408,1.17409,1.17394,1.17394,115000001.0
2007-01-04 12:18:00,1.17391,1.17393,1.17382,1.17382,146199998.0
2007-01-04 12:19:00,1.17398,1.17415,1.17398,1.17414,93200001.0
2007-01-04 12:20:00,1.17414,1.17432,1.17413,1.17432,71000001.0
2007-01-04 12:21:00,1.17424,1.17435,1.17419,1.17419,104599999.0
2007-01-04 12:22:00,1.1742,1.1742,1.17411,1.17414,24900000.0
2007-01-04 12:23:00,1.17412,1.17418,1.17399,1.1741,137200002.0
2007-01-04 12:24:00,1.17408,1.17408,1.17399,1.17403,34799999.0
2007-01-04 12:25:00,1.17405,1.17416,1.174,1.17416,117700000.0
2007-01-04 12:26:00,1.17421,1.17421,1.17408,1.17408,56500001.0
2007-01-04 12:27:00,1.1741,1.17418,1.17408,1.17418,140399999.0
2007-01-04 12:28:00,1.17407,1.17417,1.17402,1.17417,108200000.0
2007-01-04 12:29:00,1.17414,1.17418,1.17405,1.17405,187200002.0
2007-01-04 12:30:00,1.17406,1.17414,1.17406,1.17414,58200001.0
2007-01-04 12:31:00,1.17411,1.17411,1.17396,1.17409,118700001.0
2007-01-04 12:32:00,1.17396,1.17402,1.17383,1.17383,95800000.0
2007-01-04 12:33:00,1.17385,1.1739,1.17385,1.17385,63799999.0
2007-01-04 12:34:00,1.17386,1.174,1.17386,1.17393,127700000.0
2007-01-04 12:35:00,1.17405,1.17405,1.17395,1.17395,55200000.0
2007-01-04 12:36:00,1.17389,1.174,1.17388,1.17388,105100000.0
2007-01-04 12:37:00,1.17386,1.17399,1.17386,1.17398,86100003.0
2007-01-04 12:38:00,1.174,1.17405,1.17392,1.17405,124600002.0
2007-01-04 12:39:00,1.17412,1.17412,1.174,1.174,88899999.0
2007-01-04 12:40:00,1.17413,1.17413,1.17396,1.17404,159399999.0
2007-01-04 12:41:00,1.17402,1.17402,1.17389,1.1739,77000000.0
2007-01-04 12:42:00,1.174,1.17404,1.17394,1.174,67300000.0
2007-01-04 12:43:00,1.17398,1.17399,1.1739,1.17399,50999999.0
2007-01-04 12:44:00,1.17397,1.17405,1.17395,1.174,150099999.0
2007-01-04 12:45:00,1.174,1.17405,1.1739,1.174,79399998.0
2007-01-04 12:46:00,1.1741,1.17416,1.1741,1.17416,22499999.0
2007-01-04 12:47:00,1.17415,1.17421,1.17415,1.17421,36600000.0
2007-01-04 12:48:00,1.17425,1.17425,1.1741,1.1742,87700002.0
2007-01-04 12:49:00,1.17417,1.17417,1.17399,1.17406,56299999.0
2007-01-04 12:50:00,1.174,1.17414,1.17399,1.17413,101800000.0
2007-01-04 12:51:00,1.17407,1.17407,1.17397,1.17403,63400002.0
2007-01-04 12:52:00,1.17402,1.17415,1.17402,1.17415,106400002.0
2007-01-04 12:53:00,1.17423,1.17423,1.17402,1.17419,163300005.0
2007-01-04 12:54:00,1.17423,1.17423,1.17417,1.17417,19100000.0
2007-01-04 12:55:00,1.17413,1.17416,1.17412,1.17414,131600000.0
2007-01-04 12:56:00,1.17417,1.17418,1.17409,1.17418,132699998.0
2007-01-04 12:57:00,1.17412,1.17415,1.1741,1.1741,83000000.0
2007-01-04 12:58:00,1.17416,1.17416,1.17409,1.17413,101600000.0
2007-01-04 12:59:00,1.17406,1.17416,1.17399,1.17416,63800001.0
2007-01-04 13:00:00,1.1741,1.17415,1.17403,1.17405,167200001.0
2007-01-04 13:01:00,1.17411,1.17412,1.17394,1.17412,131400000.0
2007-01-04 13:02:00,1.1741,1.17415,1.1741,1.1741,90900000.0
2007-01-04 13:03:00,1.17409,1.17412,1.17404,1.17412,87999999.0
2007-01-04 13:04:00,1.17405,1.1741,1.174,1.17405,28800000.0
2007-01-04 13:05:00,1.17412,1.17413,1.17396,1.17413,143799999.0
2007-01-04 13:06:00,1.17405,1.17413,1.17405,1.1741,90200000.0
2007-01-04 13:07:00,1.17413,1.17413,1.17397,1.174,119200000.0
2007-01-04 13:08:00,1.17406,1.17414,1.17404,1.17407,100799999.0
2007-01-04 13:09:00,1.17405,1.17407,1.17399,1.17407,65800000.0
2007-01-04 13:10:00,1.17405,1.17407,1.17403,1.17407,33300000.0
2007-01-04 13:11:00,1.1741,1.1741,1.17401,1.17403,45400000.0
2007-01-04 13:12:00,1.17409,1.17413,1.17406,1.17411,106500000.0
2007-01-04 13:13:00,1.17405,1.17407,1.17405,1.17407,35900000.0
2007-01-04 13:14:00,1.17405,1.17405,1.17394,1.17401,115900004.0
2007-01-04 13:15:00,1.17414,1.17415,1.17408,1.1741,117099999.0
2007-01-04 13:16:00,1.17397,1.17398,1.17397,1.17398,30000000.0
2007-01-04 13:17:00,1.174,1.17406,1.17395,1.17395,112600001.0
2007-01-04 13:18:00,1.17399,1.17405,1.1739,1.17396,109500000.0
2007-01-04 13:19:00,1.1738,1.17382,1.17359,1.17382,90000000.0
2007-01-04 13:20:00,1.17366,1.17372,1.17354,1.17372,114300000.0
2007-01-04 13:21:00,1.17368,1.17368,1.17367,1.17367,18300000.0
2007-01-04 13:22:00,1.17355,1.17364,1.17343,1.1735,179599999.0
2007-01-04 13:23:00,1.1735,1.17364,1.17343,1.17364,111000000.0
2007-01-04 13:24:00,1.17371,1.17371,1.1735,1.17359,98199998.0
2007-01-04 13:25:00,1.17358,1.17366,1.17351,1.1736,104700000.0
2007-01-04 13:26:00,1.17365,1.17365,1.17345,1.17361,81200000.0
2007-01-04 13:27:00,1.17368,1.17368,1.17358,1.17358,79899998.0
2007-01-04 13:28:00,1.17355,1.17355,1.17346,1.17346,89300001.0
2007-01-04 13:29:00,1.17347,1.17357,1.17339,1.1735,92299996.0
2007-01-04 13:30:00,1.17361,1.17361,1.1735,1.1735,153300002.0
2007-01-04 13:31:00,1.17345,1.17355,1.17345,1.17345,81499999.0
2007-01-04 13:32:00,1.17356,1.17356,1.17348,1.17348,95500002.0
2007-01-04 13:33:00,1.17359,1.17366,1.17354,1.17358,74500000.0
2007-01-04 13:34:00,1.17364,1.17378,1.17363,1.17378,99399999.0
2007-01-04 13:35:00,1.1737,1.17375,1.17362,1.17371,117699997.0
2007-01-04 13:36:00,1.17365,1.17371,1.17365,1.17371,87399999.0
2007-01-04 13:37:00,1.17368,1.17368,1.17361,1.17361,25700000.0
2007-01-04 13:38:00,1.17358,1.17365,1.17357,1.17365,242900000.0
2007-01-04 13:39:00,1.17356,1.17356,1.17354,1.17354,12700000.0
2007-01-04 13:40:00,1.1735,1.17352,1.17346,1.17351,97900002.0
2007-01-04 13:41:00,1.17342,1.1736,1.17342,1.17347,83800001.0
2007-01-04 13:42:00,1.17358,1.17366,1.17352,1.17352,129300001.0
2007-01-04 13:43:00,1.17362,1.17365,1.17358,1.17358,43100001.0
2007-01-04 13:44:00,1.17346,1.17357,1.17325,1.17332,74300000.0
2007-01-04 13:45:00,1.1736,1.17369,1.17359,1.17369,40500002.0
2007-01-04 13:46:00,1.17368,1.17378,1.17361,1.17368,167000002.0
2007-01-04 13:47:00,1.1737,1.174,1.1737,1.174,128800001.0
2007-01-04 13:48:00,1.17409,1.17411,1.17409,1.17411,15300000.0
2007-01-04 13:49:00,1.17418,1.17418,1.17408,1.17408,41000001.0
2007-01-04 13:50:00,1.17408,1.1741,1.17402,1.1741,54200000.0
2007-01-04 13:51:00,1.17413,1.17413,1.17399,1.1741,159400000.0
2007-01-04 13:52:00,1.17401,1.17415,1.17394,1.17415,70990000.0
2007-01-04 13:53:00,1.17423,1.17423,1.17384,1.17405,93500002.0
2007-01-04 13:54:00,1.17415,1.1742,1.17415,1.1742,8000000.0
2007-01-04 13:55:00,1.17413,1.17413,1.17404,1.17406,68800001.0
2007-01-04 13:56:00,1.17405,1.17411,1.17403,1.17406,88600000.0
2007-01-04 13:57:00,1.174,1.17412,1.17387,1.17406,102199997.0
2007-01-04 13:58:00,1.17407,1.17409,1.17405,1.17405,2300000.0
2007-01-04 13:59:00,1.17404,1.17418,1.17404,1.17418,101100001.0
2007-01-04 14:00:00,1.17417,1.17422,1.17417,1.17422,35800000.0
2007-01-04 14:01:00,1.17413,1.17413,1.17408,1.17408,14900000.0
2007-01-04 14:02:00,1.17401,1.17401,1.17396,1.17398,15200000.0
2007-01-04 14:03:00,1.17388,1.17394,1.17383,1.17394,84200001.0
2007-01-04 14:04:00,1.17389,1.17412,1.17389,1.17395,94399999.0
2007-01-04 14:05:00,1.17392,1.17395,1.17383,1.17387,37800000.0
2007-01-04 14:06:00,1.17389,1.17389,1.17387,1.17387,48799998.0
2007-01-04 14:07:00,1.1737,1.1737,1.17354,1.17354,20899999.0
2007-01-04 14:08:00,1.17351,1.17351,1.17346,1.17346,69000000.0
2007-01-04 14:09:00,1.17332,1.17335,1.17332,1.17335,20900000.0
2007-01-04 14:10:00,1.17351,1.17365,1.17349,1.17352,155300002.0
2007-01-04 14:11:00,1.17352,1.17359,1.17352,1.17355,92700002.0
2007-01-04 14:12:00,1.17352,1.17356,1.17347,1.17347,168800004.0
2007-01-04 14:13:00,1.1734,1.1734,1.1734,1.1734,800000.0
2007-01-04 14:14:00,1.17342,1.1735,1.17315,1.17315,166100002.0
2007-01-04 14:15:00,1.17305,1.17314,1.17304,1.17312,92100003.0
2007-01-04 14:16:00,1.17317,1.17324,1.17305,1.17324,123499999.0
2007-01-04 14:17:00,1.17323,1.17323,1.17305,1.17313,58300000.0
2007-01-04 14:18:00,1.1731,1.1731,1.17304,1.17304,38700000.0
2007-01-04 14:19:00,1.17293,1.17293,1.17267,1.1728,29900000.0
2007-01-04 14:20:00,1.17275,1.17277,1.17252,1.17252,68799999.0
2007-01-04 14:21:00,1.1726,1.17299,1.1726,1.17277,186000004.0
2007-01-04 14:22:00,1.17263,1.17264,1.17254,1.17255,41200000.0
2007-01-04 14:23:00,1.17259,1.17259,1.17247,1.17249,76200001.0
2007-01-04 14:24:00,1.17253,1.17268,1.17246,1.17267,117199999.0
2007-01-04 14:25:00,1.17265,1.17274,1.17252,1.17252,118500002.0
2007-01-04 14:26:00,1.17254,1.17264,1.17254,1.17255,61600000.0
2007-01-04 14:27:00,1.17251,1.17251,1.1721,1.1721,88599999.0
2007-01-04 14:28:00,1.17205,1.17224,1.17199,1.17224,92800002.0
2007-01-04 14:29:00,1.1722,1.17223,1.17213,1.17213,147300002.0
2007-01-04 14:30:00,1.17219,1.17224,1.17219,1.17221,57100000.0
2007-01-04 14:31:00,1.17219,1.17234,1.17219,1.17223,42500001.0
2007-01-04 14:32:00,1.17216,1.17228,1.17216,1.17225,88900000.0
2007-01-04 14:33:00,1.17221,1.17225,1.17215,1.17225,148400003.0
2007-01-04 14:34:00,1.17232,1.17232,1.17216,1.17222,100000001.0
2007-01-04 14:35:00,1.1723,1.17239,1.17224,1.17224,64800000.0
2007-01-04 14:36:00,1.1723,1.1723,1.17217,1.1722,76300001.0
2007-01-04 14:37:00,1.17211,1.17218,1.17208,1.17218,76900001.0
2007-01-04 14:38:00,1.1722,1.1722,1.17204,1.1721,157000000.0
2007-01-04 14:39:00,1.17205,1.17263,1.17195,1.17263,38900000.0
2007-01-04 14:40:00,1.17266,1.17276,1.17252,1.17265,56600000.0
2007-01-04 14:41:00,1.17258,1.17275,1.17254,1.1726,99700001.0
2007-01-04 14:42:00,1.17267,1.17269,1.17259,1.17259,63800000.0
2007-01-04 14:43:00,1.17255,1.17265,1.17254,1.17262,108300002.0
2007-01-04 14:44:00,1.17272,1.17284,1.17272,1.17275,64500002.0
2007-01-04 14:45:00,1.17263,1.17268,1.17255,1.17255,51300001.0
2007-01-04 14:46:00,1.17257,1.17261,1.1725,1.1726,68699999.0
2007-01-04 14:47:00,1.17271,1.17288,1.1726,1.1726,68600000.0
2007-01-04 14:48:00,1.17258,1.17267,1.17255,1.17257,66900000.0
2007-01-04 14:49:00,1.17267,1.17268,1.17259,1.17259,130599998.0
2007-01-04 14:50:00,1.17267,1.17272,1.17258,1.17268,45999998.0
2007-01-04 14:51:00,1.17259,1.17278,1.17259,1.17276,48200001.0
2007-01-04 14:52:00,1.1729,1.17295,1.17275,1.17275,102200002.0
2007-01-04 14:53:00,1.17278,1.1729,1.17277,1.17277,74600001.0
2007-01-04 14:54:00,1.17263,1.17277,1.17263,1.17272,64600001.0
2007-01-04 14:55:00,1.17277,1.17283,1.1727,1.17283,151899998.0
2007-01-04 14:56:00,1.17273,1.17315,1.17269,1.17315,134799999.0
2007-01-04 14:57:00,1.17307,1.17313,1.17305,1.17305,71700001.0
2007-01-04 14:58:00,1.17298,1.17298,1.17277,1.17277,97900002.0
2007-01-04 14:59:00,1.17288,1.17289,1.1728,1.17283,51700000.0
2007-01-04 15:00:00,1.17289,1.17323,1.17289,1.17323,59000001.0
2007-01-04 15:01:00,1.17321,1.17335,1.17314,1.17331,76000001.0
2007-01-04 15:02:00,1.17326,1.17326,1.17324,1.17324,32900001.0
2007-01-04 15:03:00,1.17318,1.17342,1.17318,1.17338,92399999.0
2007-01-04 15:04:00,1.17332,1.17347,1.17332,1.17347,90700001.0
2007-01-04 15:05:00,1.17352,1.17367,1.17342,1.17367,91000001.0
2007-01-04 15:06:00,1.17367,1.17367,1.1736,1.17365,76100000.0
2007-01-04 15:07:00,1.17364,1.17369,1.17347,1.17347,164800001.0
2007-01-04 15:08:00,1.17353,1.17376,1.17353,1.17376,146000001.0
2007-01-04 15:09:00,1.17374,1.174,1.17374,1.174,80199998.0
2007-01-04 15:10:00,1.17408,1.17415,1.17386,1.17387,130300001.0
2007-01-04 15:11:00,1.17378,1.17378,1.17362,1.17377,122100001.0
2007-01-04 15:12:00,1.17373,1.17373,1.17369,1.17369,53500001.0
2007-01-04 15:13:00,1.17362,1.1738,1.17362,1.17374,134699998.0
2007-01-04 15:14:00,1.17373,1.17393,1.17371,1.17393,34100000.0
2007-01-04 15:15:00,1.17413,1.17413,1.17392,1.17392,81000000.0
2007-01-04 15:16:00,1.17383,1.17391,1.17379,1.1739,140399999.0
2007-01-04 15:17:00,1.17389,1.17389,1.17371,1.1738,135800002.0
2007-01-04 15:18:00,1.1738,1.17397,1.1738,1.17389,51799999.0
2007-01-04 15:19:00,1.17387,1.17402,1.17374,1.17374,73300000.0
2007-01-04 15:20:00,1.17385,1.17409,1.17379,1.17379,36900001.0
2007-01-04 15:21:00,1.17366,1.17385,1.17362,1.17385,99400002.0
2007-01-04 15:22:00,1.17393,1.17399,1.17382,1.17388,98399999.0
2007-01-04 15:23:00,1.17388,1.174,1.1738,1.17389,97199997.0
2007-01-04 15:24:00,1.17407,1.1743,1.17407,1.1743,76400000.0
2007-01-04 15:25:00,1.17405,1.17421,1.17402,1.17402,163600000.0
2007-01-04 15:26:00,1.17405,1.17405,1.1739,1.1739,66599999.0
2007-01-04 15:27:00,1.17397,1.17397,1.17387,1.17397,75700000.0
2007-01-04 15:28:00,1.17381,1.17384,1.17374,1.17378,9100000.0
2007-01-04 15:29:00,1.17386,1.17396,1.17378,1.17396,106200000.0
2007-01-04 15:30:00,1.17388,1.17414,1.17377,1.17407,177199999.0
2007-01-04 15:31:00,1.17406,1.17406,1.17366,1.17391,86600002.0
2007-01-04 15:32:00,1.17398,1.17407,1.17377,1.17391,166800000.0
2007-01-04 15:33:00,1.17394,1.17401,1.17381,1.17383,118799998.0
2007-01-04 15:34:00,1.17383,1.17385,1.17372,1.17375,125000002.0
2007-01-04 15:35:00,1.17363,1.17363,1.17333,1.17347,110100000.0
2007-01-04 15:36:00,1.17349,1.17385,1.17349,1.17358,91800001.0
2007-01-04 15:37:00,1.17351,1.17379,1.17351,1.17379,12800000.0
2007-01-04 15:38:00,1.17384,1.17391,1.17373,1.17373,39100000.0
2007-01-04 15:39:00,1.17375,1.17385,1.17365,1.17377,77599999.0
2007-01-04 15:40:00,1.17378,1.17378,1.17355,1.17355,25200000.0
2007-01-04 15:41:00,1.17345,1.17367,1.17345,1.17365,73700000.0
2007-01-04 15:42:00,1.1737,1.17385,1.1737,1.17382,49400000.0
2007-01-04 15:43:00,1.17392,1.17398,1.17386,1.17386,130199998.0
2007-01-04 15:44:00,1.17391,1.174,1.17388,1.174,175400000.0
2007-01-04 15:45:00,1.174,1.17407,1.17396,1.17399,131800002.0
2007-01-04 15:46:00,1.17406,1.17424,1.17401,1.17416,84400001.0
2007-01-04 15:47:00,1.17416,1.17416,1.17404,1.17416,104000000.0
2007-01-04 15:48:00,1.17425,1.17444,1.17425,1.17435,95400000.0
2007-01-04 15:49:00,1.17438,1.17444,1.17427,1.1743,140900003.0
2007-01-04 15:50:00,1.17442,1.17453,1.17432,1.17441,92000002.0
2007-01-04 15:51:00,1.17454,1.17506,1.17454,1.17498,73900000.0
2007-01-04 15:52:00,1.17494,1.17507,1.1748,1.1748,129400002.0
2007-01-04 15:53:00,1.17483,1.17491,1.17481,1.17485,38299999.0
2007-01-04 15:54:00,1.17478,1.17478,1.17448,1.17464,92699999.0
2007-01-04 15:55:00,1.17461,1.17464,1.17461,1.17464,39200001.0
2007-01-04 15:56:00,1.17462,1.17467,1.17462,1.17465,54600002.0
2007-01-04 15:57:00,1.17458,1.17458,1.17435,1.17435,64800000.0
2007-01-04 15:58:00,1.17436,1.17457,1.17436,1.1745,52700001.0
2007-01-04 15:59:00,1.17446,1.17455,1.17442,1.17455,59000000.0
2007-01-04 16:00:00,1.17463,1.1747,1.17454,1.17467,103199998.0
2007-01-04 16:01:00,1.17474,1.17482,1.1747,1.17477,125400001.0
2007-01-04 16:02:00,1.17476,1.17476,1.17447,1.17447,63699998.0
2007-01-04 16:03:00,1.17461,1.17467,1.17461,1.17467,35900000.0
2007-01-04 16:04:00,1.1747,1.17471,1.17453,1.17456,152099999.0
2007-01-04 16:05:00,1.17464,1.17502,1.17464,1.17497,58400000.0
2007-01-04 16:06:00,1.17499,1.17503,1.17494,1.17502,135599998.0
2007-01-04 16:07:00,1.17499,1.17517,1.17498,1.17511,109700001.0
2007-01-04 16:08:00,1.17504,1.17523,1.17504,1.17521,109000001.0
2007-01-04 16:09:00,1.17515,1.17527,1.17509,1.1751,118900001.0
2007-01-04 16:10:00,1.17519,1.17519,1.175,1.17519,82000001.0
2007-01-04 16:11:00,1.17523,1.17529,1.17513,1.17522,96899999.0
2007-01-04 16:12:00,1.17513,1.17527,1.17506,1.17527,68500001.0
2007-01-04 16:13:00,1.17533,1.17545,1.17522,1.17545,88300001.0
2007-01-04 16:14:00,1.17541,1.17582,1.17541,1.17582,135200001.0
2007-01-04 16:15:00,1.17575,1.17575,1.17553,1.17558,173700006.0
2007-01-04 16:16:00,1.17555,1.17569,1.17545,1.17545,140100001.0
2007-01-04 16:17:00,1.17557,1.17558,1.17557,1.17558,25500000.0
2007-01-04 16:18:00,1.17563,1.17563,1.17546,1.17549,120199999.0
2007-01-04 16:19:00,1.17557,1.17562,1.17545,1.17545,63100000.0
2007-01-04 16:20:00,1.17548,1.17551,1.17513,1.17513,131300002.0
2007-01-04 16:21:00,1.175,1.17514,1.17491,1.1751,104999999.0
2007-01-04 16:22:00,1.17505,1.17505,1.17495,1.17499,77399999.0
2007-01-04 16:23:00,1.17499,1.17499,1.17461,1.17461,65300001.0
2007-01-04 16:24:00,1.17452,1.17452,1.17437,1.17438,107400001.0
2007-01-04 16:25:00,1.17433,1.17433,1.17412,1.17419,61000001.0
2007-01-04 16:26:00,1.17413,1.17427,1.17406,1.17421,101300000.0
2007-01-04 16:27:00,1.17415,1.17424,1.17406,1.17419,74000002.0
2007-01-04 16:28:00,1.17417,1.17431,1.17413,1.17421,67200001.0
2007-01-04 16:29:00,1.17433,1.17458,1.17433,1.17454,103499999.0
2007-01-04 16:30:00,1.17451,1.17466,1.17445,1.17459,126100001.0
2007-01-04 16:31:00,1.17467,1.17483,1.17467,1.17475,54000000.0
2007-01-04 16:32:00,1.17487,1.17524,1.17487,1.17516,103100000.0
2007-01-04 16:33:00,1.17509,1.17517,1.17499,1.17499,70900000.0
2007-01-04 16:34:00,1.17496,1.17524,1.17496,1.17508,153700002.0
2007-01-04 16:35:00,1.17519,1.17525,1.17513,1.17525,112399997.0
2007-01-04 16:36:00,1.17526,1.17526,1.1751,1.1752,114600003.0
2007-01-04 16:37:00,1.17513,1.17515,1.17505,1.17515,74500001.0
2007-01-04 16:38:00,1.17517,1.17519,1.17493,1.17493,169700002.0
2007-01-04 16:39:00,1.17498,1.17508,1.17497,1.17508,39200000.0
2007-01-04 16:40:00,1.17501,1.17515,1.175,1.1751,86900002.0
2007-01-04 16:41:00,1.17493,1.17493,1.17485,1.17488,82299999.0
2007-01-04 16:42:00,1.17486,1.17493,1.17468,1.17468,115500000.0
2007-01-04 16:43:00,1.17458,1.17476,1.17456,1.17473,107000000.0
2007-01-04 16:44:00,1.17478,1.1748,1.17465,1.1747,25000000.0
2007-01-04 16:45:00,1.17466,1.17466,1.17443,1.17458,87299999.0
2007-01-04 16:46:00,1.17443,1.17443,1.17426,1.17428,58500001.0
2007-01-04 16:47:00,1.17437,1.17442,1.17428,1.17428,156900001.0
2007-01-04 16:48:00,1.1744,1.1746,1.1744,1.1746,37000000.0
2007-01-04 16:49:00,1.17466,1.1747,1.17458,1.17467,153099999.0
2007-01-04 16:50:00,1.17464,1.17482,1.17464,1.17472,154999999.0
2007-01-04 16:51:00,1.17472,1.17492,1.17469,1.17483,80900000.0
2007-01-04 16:52:00,1.17476,1.17484,1.17474,1.17475,93000001.0
2007-01-04 16:53:00,1.17476,1.17476,1.17466,1.17475,95099999.0
2007-01-04 16:54:00,1.17475,1.17484,1.17472,1.17483,85000001.0
2007-01-04 16:55:00,1.17468,1.17482,1.17468,1.17482,33200000.0
2007-01-04 16:56:00,1.17486,1.17498,1.17486,1.17495,122100000.0
2007-01-04 16:57:00,1.17483,1.17492,1.17483,1.17484,128400001.0
2007-01-04 16:58:00,1.17483,1.17489,1.17483,1.17487,57299999.0
2007-01-04 16:59:00,1.17477,1.17489,1.1747,1.1747,155899999.0
2007-01-04 17:00:00,1.1748,1.17483,1.1747,1.17483,138000001.0
2007-01-04 17:01:00,1.17467,1.17467,1.1746,1.1746,71699998.0
2007-01-04 17:02:00,1.17459,1.1748,1.17459,1.1747,47000000.0
2007-01-04 17:03:00,1.17472,1.175,1.17472,1.17497,109899998.0
2007-01-04 17:04:00,1.17494,1.17537,1.17492,1.17537,111099999.0
2007-01-04 17:05:00,1.17541,1.17541,1.17523,1.17535,129100000.0
2007-01-04 17:06:00,1.17537,1.17537,1.17513,1.17513,128799999.0
2007-01-04 17:07:00,1.17518,1.17521,1.17497,1.17497,144200003.0
2007-01-04 17:08:00,1.17486,1.17486,1.17468,1.17468,28200000.0
2007-01-04 17:09:00,1.17461,1.17461,1.17441,1.17456,40200000.0
2007-01-04 17:10:00,1.17448,1.17458,1.17439,1.17452,134500002.0
2007-01-04 17:11:00,1.1744,1.17453,1.1744,1.1745,111600000.0
2007-01-04 17:12:00,1.1743,1.17455,1.17424,1.17455,105200000.0
2007-01-04 17:13:00,1.17455,1.17455,1.17423,1.17423,43800001.0
2007-01-04 17:14:00,1.17435,1.17456,1.17435,1.17452,107100000.0
2007-01-04 17:15:00,1.17465,1.17479,1.17465,1.17475,44890000.0
2007-01-04 17:16:00,1.17473,1.17473,1.17465,1.17465,68700000.0
2007-01-04 17:17:00,1.17459,1.17474,1.17459,1.17465,137600001.0
2007-01-04 17:18:00,1.17473,1.17486,1.17464,1.17475,152400001.0
2007-01-04 17:19:00,1.17478,1.17485,1.17475,1.17485,15700000.0
2007-01-04 17:20:00,1.17492,1.17583,1.17492,1.17583,180400001.0
2007-01-04 17:21:00,1.17599,1.17602,1.17579,1.17591,81100000.0
2007-01-04 17:22:00,1.17598,1.17602,1.17561,1.17561,57200000.0
2007-01-04 17:23:00,1.17575,1.17606,1.17575,1.17596,51099999.0
2007-01-04 17:24:00,1.17592,1.17592,1.17579,1.1758,46200000.0
2007-01-04 17:25:00,1.17577,1.17583,1.17568,1.17571,123200001.0
2007-01-04 17:26:00,1.17575,1.17587,1.17573,1.17573,149899998.0
2007-01-04 17:27:00,1.1758,1.17587,1.17571,1.17572,153899999.0
2007-01-04 17:28:00,1.17572,1.17578,1.17551,1.17551,133300001.0
2007-01-04 17:29:00,1.17543,1.17547,1.17533,1.17547,71400000.0
2007-01-04 17:30:00,1.17542,1.17569,1.17542,1.17554,154200000.0
2007-01-04 17:31:00,1.17555,1.17571,1.17555,1.17568,56299998.0
2007-01-04 17:32:00,1.17556,1.17558,1.17553,1.17553,52100000.0
2007-01-04 17:33:00,1.17567,1.17573,1.17567,1.17573,33499999.0
2007-01-04 17:34:00,1.17586,1.17602,1.17584,1.17602,106299997.0
2007-01-04 17:35:00,1.17606,1.17611,1.17587,1.17587,78400002.0
2007-01-04 17:36:00,1.17585,1.17603,1.17585,1.176,56000001.0
2007-01-04 17:37:00,1.17591,1.17595,1.17586,1.17595,65200000.0
2007-01-04 17:38:00,1.17589,1.17594,1.17582,1.17584,92799999.0
2007-01-04 17:39:00,1.17589,1.17589,1.17582,1.17582,78300000.0
2007-01-04 17:40:00,1.1758,1.1758,1.17567,1.1757,29600000.0
2007-01-04 17:41:00,1.17548,1.17549,1.17541,1.17546,162800001.0
2007-01-04 17:42:00,1.1753,1.1753,1.17506,1.17514,71400000.0
2007-01-04 17:43:00,1.17501,1.17505,1.17486,1.17505,58499998.0
2007-01-04 17:44:00,1.17514,1.17514,1.17496,1.17498,86600000.0
2007-01-04 17:45:00,1.17483,1.17484,1.17473,1.17477,55700002.0
2007-01-04 17:46:00,1.1748,1.1748,1.17469,1.17473,76699998.0
2007-01-04 17:47:00,1.17481,1.17487,1.17481,1.17487,7700000.0
2007-01-04 17:48:00,1.17476,1.17485,1.17476,1.17478,139600000.0
2007-01-04 17:49:00,1.17474,1.17485,1.1747,1.1748,93400002.0
2007-01-04 17:50:00,1.17481,1.1749,1.17481,1.17485,118299999.0
2007-01-04 17:51:00,1.17488,1.17488,1.17475,1.17483,200300000.0
2007-01-04 17:52:00,1.17506,1.17509,1.17506,1.17509,25900001.0
2007-01-04 17:53:00,1.17515,1.17535,1.17515,1.17527,50500000.0
2007-01-04 17:54:00,1.17514,1.17514,1.17502,1.17513,114399999.0
2007-01-04 17:55:00,1.17505,1.17505,1.17488,1.17502,105799998.0
2007-01-04 17:56:00,1.17505,1.17516,1.17501,1.17516,66100000.0
2007-01-04 17:57:00,1.17511,1.17511,1.17494,1.17499,147699999.0
2007-01-04 17:58:00,1.17504,1.17526,1.17504,1.17521,88399999.0
2007-01-04 17:59:00,1.17513,1.17537,1.17513,1.17536,106400001.0
2007-01-04 18:00:00,1.17555,1.17579,1.17545,1.17545,118800000.0
2007-01-04 18:01:00,1.17533,1.17546,1.17532,1.17535,515599999.0
2007-01-04 18:02:00,1.17553,1.1756,1.17539,1.17548,858700006.0
2007-01-04 18:03:00,1.17545,1.17548,1.17534,1.17536,644500000.0
2007-01-04 18:04:00,1.17529,1.17543,1.17525,1.17525,876599996.0
2007-01-04 18:05:00,1.17532,1.17534,1.17517,1.17517,995500004.0
2007-01-04 18:06:00,1.17527,1.1753,1.17517,1.1753,714299999.0
2007-01-04 18:07:00,1.17532,1.17551,1.17531,1.17539,1135400003.0
2007-01-04 18:08:00,1.1754,1.17544,1.17528,1.17534,1041699998.0
2007-01-04 18:09:00,1.17532,1.17532,1.1752,1.17521,471399999.0
2007-01-04 18:10:00,1.17529,1.17536,1.17519,1.17525,641990003.0
2007-01-04 18:11:00,1.17539,1.17549,1.17526,1.17548,909200001.0
2007-01-04 18:12:00,1.17553,1.1756,1.17548,1.17548,91699998.0
2007-01-04 18:13:00,1.17549,1.17578,1.17549,1.17578,352500001.0
2007-01-04 18:14:00,1.17574,1.17574,1.17551,1.17572,418800005.0
2007-01-04 18:15:00,1.17555,1.17573,1.17554,1.17554,807800002.0
2007-01-04 18:16:00,1.17558,1.17572,1.17558,1.1757,434600001.0
2007-01-04 18:17:00,1.1757,1.17578,1.17562,1.17578,948999999.0
2007-01-04 18:18:00,1.1758,1.17591,1.1757,1.17571,569899999.0
2007-01-04 18:19:00,1.17574,1.1758,1.17554,1.1756,157899999.0
2007-01-04 18:20:00,1.1757,1.17578,1.17554,1.17557,627199999.0
2007-01-04 18:21:00,1.17557,1.17557,1.1754,1.17545,190400001.0
2007-01-04 18:22:00,1.17543,1.17547,1.17524,1.17544,237100000.0
2007-01-04 18:23:00,1.17543,1.17543,1.17517,1.17537,398000002.0
2007-01-04 18:24:00,1.17541,1.1755,1.17533,1.17533,600699998.0
2007-01-04 18:25:00,1.17525,1.17537,1.17519,1.17524,499799998.0
2007-01-04 18:26:00,1.17521,1.1753,1.17512,1.17514,720300004.0
2007-01-04 18:27:00,1.17521,1.17542,1.17521,1.17542,537000006.0
2007-01-04 18:28:00,1.17547,1.17552,1.17541,1.17545,329300001.0
2007-01-04 18:29:00,1.17547,1.17574,1.17547,1.17573,297400002.0
2007-01-04 18:30:00,1.17576,1.17577,1.17561,1.17567,832599999.0
2007-01-04 18:31:00,1.17568,1.17577,1.17567,1.17574,601800001.0
2007-01-04 18:32:00,1.17578,1.17592,1.1757,1.17573,538499993.0
2007-01-04 18:33:00,1.17575,1.17617,1.17575,1.17617,416800001.0
2007-01-04 18:34:00,1.1762,1.1762,1.17605,1.17614,287100003.0
2007-01-04 18:35:00,1.17608,1.17608,1.1757,1.17582,446600002.0
2007-01-04 18:36:00,1.1758,1.17584,1.17573,1.17573,559700004.0
2007-01-04 18:37:00,1.17572,1.17586,1.17572,1.17578,118300002.0
2007-01-04 18:38:00,1.17585,1.17606,1.17585,1.17606,267500001.0
2007-01-04 18:39:00,1.17605,1.17605,1.17583,1.17591,224000001.0
2007-01-04 18:40:00,1.17588,1.17594,1.17575,1.17587,681399996.0
2007-01-04 18:41:00,1.1759,1.176,1.1758,1.17585,236499998.0
2007-01-04 18:42:00,1.17588,1.17593,1.1758,1.17593,529999998.0
2007-01-04 18:43:00,1.17588,1.17615,1.17588,1.17603,490599999.0
2007-01-04 18:44:00,1.17603,1.17608,1.17594,1.17594,316900001.0
2007-01-04 18:45:00,1.176,1.17646,1.176,1.17645,488500001.0
2007-01-04 18:46:00,1.17648,1.17658,1.1764,1.17649,263400004.0
2007-01-04 18:47:00,1.1764,1.17654,1.1764,1.17652,133400000.0
2007-01-04 18:48:00,1.1765,1.17663,1.1765,1.17663,201500002.0
2007-01-04 18:49:00,1.17663,1.17663,1.17643,1.17643,74899999.0
2007-01-04 18:50:00,1.1764,1.17645,1.17635,1.17645,114600003.0
2007-01-04 18:51:00,1.17643,1.1766,1.17643,1.17657,174300003.0
2007-01-04 18:52:00,1.17659,1.17659,1.17646,1.17657,168400003.0
2007-01-04 18:53:00,1.17663,1.17677,1.1766,1.17665,464000002.0
2007-01-04 18:54:00,1.17668,1.17695,1.17668,1.17676,185399998.0
2007-01-04 18:55:00,1.17673,1.17682,1.17669,1.17669,438000000.0
2007-01-04 18:56:00,1.17665,1.17665,1.17634,1.17634,265099998.0
2007-01-04 18:57:00,1.17637,1.1765,1.17635,1.17644,330400000.0
2007-01-04 18:58:00,1.1765,1.1765,1.17636,1.17646,181800000.0
2007-01-04 18:59:00,1.17647,1.17659,1.17647,1.17651,608300005.0
2007-01-04 19:00:00,1.17644,1.17647,1.17639,1.17643,202200000.0
2007-01-04 19:01:00,1.17633,1.17638,1.1763,1.17638,89700001.0
2007-01-04 19:02:00,1.17637,1.17637,1.17622,1.17623,258100002.0
2007-01-04 19:03:00,1.1764,1.17645,1.17635,1.17635,417200004.0
2007-01-04 19:04:00,1.1764,1.17645,1.17633,1.17635,187299998.0
2007-01-04 19:05:00,1.17634,1.17637,1.1762,1.17623,292290001.0
2007-01-04 19:06:00,1.17628,1.17634,1.17619,1.1763,446199993.0
2007-01-04 19:07:00,1.17635,1.17643,1.17635,1.17643,122200002.0
2007-01-04 19:08:00,1.17644,1.17665,1.17631,1.1766,483900005.0
2007-01-04 19:09:00,1.17665,1.17667,1.17643,1.17661,641400000.0
2007-01-04 19:10:00,1.17678,1.17686,1.17671,1.17681,65500000.0
2007-01-04 19:11:00,1.17675,1.17682,1.17665,1.17665,422000001.0
2007-01-04 19:12:00,1.17654,1.17655,1.17641,1.17645,186100002.0
2007-01-04 19:13:00,1.17647,1.17661,1.17647,1.17661,140500000.0
2007-01-04 19:14:00,1.17663,1.17679,1.17662,1.17677,282999996.0
2007-01-04 19:15:00,1.17668,1.17668,1.17656,1.17668,483600007.0
2007-01-04 19:16:00,1.17671,1.17679,1.17671,1.17677,191099999.0
2007-01-04 19:17:00,1.17691,1.17691,1.17671,1.17683,270600003.0
2007-01-04 19:18:00,1.17681,1.17681,1.17665,1.17669,478500003.0
2007-01-04 19:19:00,1.17663,1.17677,1.17663,1.17677,113899999.0
2007-01-04 19:20:00,1.17683,1.17693,1.17683,1.17693,162700002.0
2007-01-04 19:21:00,1.177,1.17706,1.17693,1.17706,160300003.0
2007-01-04 19:22:00,1.17712,1.17735,1.17702,1.17735,336700000.0
2007-01-04 19:23:00,1.1774,1.17751,1.1774,1.1775,104399999.0
2007-01-04 19:24:00,1.17748,1.17748,1.17739,1.17742,43100000.0
2007-01-04 19:25:00,1.17741,1.17746,1.17737,1.17737,101000000.0
2007-01-04 19:26:00,1.17741,1.17741,1.17739,1.17739,12800000.0
2007-01-04 19:27:00,1.17746,1.17746,1.17733,1.17735,371790001.0
2007-01-04 19:28:00,1.17739,1.17746,1.17733,1.17735,212999998.0
2007-01-04 19:29:00,1.17739,1.17752,1.17739,1.17752,59400001.0
2007-01-04 19:30:00,1.17756,1.17756,1.17743,1.1775,101300000.0
2007-01-04 19:31:00,1.17751,1.17754,1.17751,1.17754,95600002.0
2007-01-04 19:32:00,1.17756,1.17756,1.17744,1.17744,4600000.0
2007-01-04 19:33:00,1.1774,1.17757,1.1774,1.17753,249400001.0
2007-01-04 19:34:00,1.17753,1.17755,1.17746,1.17748,63600002.0
2007-01-04 19:35:00,1.17744,1.17744,1.17741,1.17741,43800002.0
2007-01-04 19:36:00,1.17738,1.17746,1.17728,1.17728,102800000.0
2007-01-04 19:37:00,1.17742,1.17742,1.17725,1.17731,606700000.0
2007-01-04 19:38:00,1.17722,1.17727,1.17713,1.17713,173000000.0
2007-01-04 19:39:00,1.17711,1.17734,1.17711,1.17726,372699998.0
2007-01-04 19:40:00,1.17737,1.17743,1.17733,1.1774,241399999.0
2007-01-04 19:41:00,1.17736,1.17739,1.17734,1.17739,246500002.0
2007-01-04 19:42:00,1.1774,1.17745,1.17738,1.17742,185200003.0
2007-01-04 19:43:00,1.17745,1.17745,1.1773,1.1773,170400001.0
2007-01-04 19:44:00,1.17729,1.17729,1.17726,1.17726,41800000.0
2007-01-04 19:45:00,1.17728,1.17732,1.17718,1.17718,153499999.0
2007-01-04 19:46:00,1.17725,1.17752,1.17725,1.1775,126999997.0
2007-01-04 19:47:00,1.17739,1.17756,1.17732,1.1774,176299997.0
2007-01-04 19:48:00,1.17734,1.17734,1.17731,1.17731,22599999.0
2007-01-04 19:49:00,1.17727,1.17738,1.17725,1.17737,122099999.0
2007-01-04 19:50:00,1.17738,1.17738,1.17729,1.17732,119799998.0
2007-01-04 19:51:00,1.17731,1.17736,1.17731,1.17736,49700000.0
2007-01-04 19:52:00,1.17733,1.17733,1.17716,1.17716,66400000.0
2007-01-04 19:53:00,1.17717,1.17734,1.17717,1.17721,161800002.0
2007-01-04 19:54:00,1.17715,1.17723,1.17715,1.17716,70999999.0
2007-01-04 19:55:00,1.17727,1.17727,1.17707,1.17722,122100001.0
2007-01-04 19:56:00,1.17718,1.17718,1.17702,1.17705,198100000.0
2007-01-04 19:57:00,1.17705,1.17712,1.17705,1.17707,218900002.0
2007-01-04 19:58:00,1.17706,1.1771,1.17703,1.17706,128600004.0
2007-01-04 19:59:00,1.17706,1.17709,1.17692,1.17707,121400000.0
2007-01-04 20:00:00,1.17713,1.1773,1.17713,1.1773,97700001.0
2007-01-04 20:01:00,1.17718,1.17718,1.17697,1.17697,59400001.0
2007-01-04 20:02:00,1.17699,1.1772,1.17699,1.17713,90399998.0
2007-01-04 20:03:00,1.17718,1.17718,1.17702,1.17707,593000002.0
2007-01-04 20:04:00,1.17714,1.17714,1.17703,1.17703,197200003.0
2007-01-04 20:05:00,1.17704,1.17712,1.177,1.17706,84800000.0
2007-01-04 20:06:00,1.17706,1.17717,1.17696,1.17717,100599999.0
2007-01-04 20:07:00,1.17721,1.17727,1.17719,1.17725,185600001.0
2007-01-04 20:08:00,1.17725,1.17736,1.17723,1.17736,400999998.0
2007-01-04 20:09:00,1.17733,1.17744,1.17726,1.17727,215599999.0
2007-01-04 20:10:00,1.17718,1.17718,1.17712,1.17715,152199999.0
2007-01-04 20:11:00,1.17712,1.17714,1.17703,1.17705,196100002.0
2007-01-04 20:12:00,1.177,1.17705,1.17694,1.17696,528900003.0
2007-01-04 20:13:00,1.17699,1.17711,1.17686,1.1771,259499995.0
2007-01-04 20:14:00,1.177,1.177,1.17688,1.17692,145599999.0
2007-01-04 20:15:00,1.17685,1.17688,1.17661,1.17661,487700004.0
2007-01-04 20:16:00,1.17653,1.17656,1.17635,1.17645,493000002.0
2007-01-04 20:17:00,1.17641,1.1766,1.1764,1.17644,432200006.0
2007-01-04 20:18:00,1.17654,1.17659,1.17646,1.17658,192800002.0
2007-01-04 20:19:00,1.17652,1.17661,1.17649,1.17661,105400000.0
2007-01-04 20:20:00,1.17663,1.17668,1.1766,1.1766,401400000.0
2007-01-04 20:21:00,1.17659,1.17659,1.17649,1.1765,300800000.0
2007-01-04 20:22:00,1.17653,1.17655,1.17643,1.17655,357599999.0
2007-01-04 20:23:00,1.17654,1.17665,1.17648,1.1765,569900003.0
2007-01-04 20:24:00,1.17649,1.17649,1.17642,1.17645,304400000.0
2007-01-04 20:25:00,1.17653,1.17658,1.17653,1.17655,99400001.0
2007-01-04 20:26:00,1.17655,1.17655,1.17653,1.17653,216400003.0
2007-01-04 20:27:00,1.17655,1.17665,1.17652,1.17653,128300001.0
2007-01-04 20:28:00,1.1765,1.17672,1.1765,1.1766,685100001.0
2007-01-04 20:29:00,1.17663,1.1769,1.17663,1.1769,433599997.0
2007-01-04 20:30:00,1.17695,1.17714,1.17695,1.1771,200199998.0
2007-01-04 20:31:00,1.17717,1.17718,1.17705,1.17705,618399998.0
2007-01-04 20:32:00,1.17697,1.17717,1.17696,1.17717,168200001.0
2007-01-04 20:33:00,1.17715,1.17725,1.17715,1.17717,183800002.0
2007-01-04 20:34:00,1.17713,1.17713,1.17696,1.17696,146300001.0
2007-01-04 20:35:00,1.17695,1.17695,1.17687,1.1769,200100002.0
2007-01-04 20:36:00,1.17691,1.17698,1.17683,1.17698,325399998.0
2007-01-04 20:37:00,1.17697,1.17697,1.17683,1.17689,139099999.0
2007-01-04 20:38:00,1.17695,1.177,1.17692,1.177,279000000.0
2007-01-04 20:39:00,1.17701,1.1771,1.17697,1.17707,608700000.0
2007-01-04 20:40:00,1.1771,1.17716,1.17698,1.17698,394699999.0
2007-01-04 20:41:00,1.17703,1.17703,1.17691,1.17699,506100002.0
2007-01-04 20:42:00,1.17694,1.17696,1.17684,1.17687,419200003.0
2007-01-04 20:43:00,1.17687,1.17691,1.17679,1.17683,183700000.0
2007-01-04 20:44:00,1.17685,1.17694,1.17679,1.17687,75500002.0
2007-01-04 20:45:00,1.17687,1.1769,1.17681,1.17683,167000002.0
2007-01-04 20:46:00,1.17685,1.17691,1.1768,1.17682,302200002.0
2007-01-04 20:47:00,1.17675,1.17675,1.1767,1.17673,212700002.0
2007-01-04 20:48:00,1.17677,1.1768,1.17674,1.17677,41900001.0
2007-01-04 20:49:00,1.17675,1.17675,1.17657,1.1767,453900001.0
2007-01-04 20:50:00,1.17667,1.17677,1.17667,1.17672,142999999.0
2007-01-04 20:51:00,1.17673,1.1768,1.17662,1.1768,135499999.0
2007-01-04 20:52:00,1.17683,1.17683,1.17677,1.17683,64900000.0
2007-01-04 20:53:00,1.1768,1.17686,1.17675,1.17675,194700000.0
2007-01-04 20:54:00,1.17675,1.17687,1.17666,1.17668,407600002.0
2007-01-04 20:55:00,1.17672,1.17672,1.17658,1.17665,196500004.0
2007-01-04 20:56:00,1.17662,1.17662,1.1764,1.1764,567200003.0
2007-01-04 20:57:00,1.17633,1.17658,1.17633,1.17658,424900000.0
2007-01-04 20:58:00,1.17661,1.17661,1.17642,1.17652,269900002.0
2007-01-04 20:59:00,1.17648,1.17663,1.17648,1.17663,293900000.0
2007-01-04 21:00:00,1.17665,1.17671,1.17649,1.1766,871800004.0
2007-01-04 21:01:00,1.17664,1.17665,1.17645,1.17652,793899997.0
2007-01-04 21:02:00,1.17642,1.17644,1.17632,1.17632,104299999.0
2007-01-04 21:03:00,1.17641,1.17652,1.17637,1.17638,566899998.0
2007-01-04 21:04:00,1.17638,1.17652,1.17633,1.17652,531400002.0
2007-01-04 21:05:00,1.1765,1.17651,1.17629,1.1764,805000001.0
2007-01-04 21:06:00,1.1765,1.17651,1.17646,1.17648,143200002.0
2007-01-04 21:07:00,1.17649,1.17649,1.17631,1.17633,593600001.0
2007-01-04 21:08:00,1.17629,1.1765,1.17629,1.1765,136799998.0
2007-01-04 21:09:00,1.17646,1.17665,1.17646,1.17657,124100001.0
2007-01-04 21:10:00,1.17654,1.17654,1.1764,1.17648,359899997.0
2007-01-04 21:11:00,1.17652,1.17661,1.17645,1.17647,364800000.0
2007-01-04 21:12:00,1.1765,1.17655,1.17642,1.17646,330100002.0
2007-01-04 21:13:00,1.1765,1.17656,1.17643,1.17643,637899999.0
2007-01-04 21:14:00,1.1765,1.1765,1.17643,1.17647,206899997.0
2007-01-04 21:15:00,1.17643,1.17653,1.17639,1.1765,120700003.0
2007-01-04 21:16:00,1.17643,1.17646,1.17637,1.17639,80400001.0
2007-01-04 21:17:00,1.17645,1.17645,1.17638,1.17641,73399998.0
2007-01-04 21:18:00,1.17648,1.17661,1.17645,1.17661,105199999.0
2007-01-04 21:19:00,1.17662,1.1767,1.1766,1.1766,187099998.0
2007-01-04 21:20:00,1.17658,1.17658,1.17656,1.17656,20000000.0
2007-01-04 21:21:00,1.17662,1.17663,1.17662,1.17663,38799999.0
2007-01-04 21:22:00,1.17666,1.17672,1.1765,1.1765,82400001.0
2007-01-04 21:23:00,1.17659,1.17666,1.1765,1.17655,145300004.0
2007-01-04 21:24:00,1.17657,1.17657,1.17647,1.17651,22300000.0
2007-01-04 21:25:00,1.1766,1.17664,1.1766,1.17664,27900001.0
2007-01-04 21:26:00,1.17668,1.17674,1.17665,1.17668,64300000.0
2007-01-04 21:27:00,1.17664,1.17671,1.1766,1.17666,177499997.0
2007-01-04 21:28:00,1.17666,1.17675,1.17662,1.17666,303300001.0
2007-01-04 21:29:00,1.1767,1.17691,1.1767,1.17687,104000000.0
2007-01-04 21:30:00,1.17696,1.17703,1.17694,1.17703,142900002.0
2007-01-04 21:31:00,1.17703,1.17703,1.17693,1.17693,99899995.0
2007-01-04 21:32:00,1.17691,1.177,1.17679,1.17683,250700005.0
2007-01-04 21:33:00,1.17682,1.17689,1.17672,1.17678,108900001.0
2007-01-04 21:34:00,1.17685,1.17685,1.1768,1.1768,74299999.0
2007-01-04 21:35:00,1.1768,1.17683,1.1768,1.1768,57200002.0
2007-01-04 21:36:00,1.17675,1.17677,1.17671,1.17674,61800000.0
2007-01-04 21:37:00,1.17684,1.17684,1.17667,1.17667,84500000.0
2007-01-04 21:38:00,1.17665,1.17675,1.17663,1.17663,116899998.0
2007-01-04 21:39:00,1.17657,1.17659,1.17645,1.17652,260900002.0
2007-01-04 21:40:00,1.1765,1.17655,1.17639,1.17641,376500003.0
2007-01-04 21:41:00,1.17644,1.17644,1.17634,1.17634,55500001.0
2007-01-04 21:42:00,1.17627,1.17633,1.17622,1.17633,113399998.0
2007-01-04 21:43:00,1.17643,1.17654,1.17643,1.17643,111900000.0
2007-01-04 21:44:00,1.17645,1.17645,1.1764,1.17642,43500000.0
2007-01-04 21:45:00,1.17643,1.17662,1.17643,1.1766,125100003.0
2007-01-04 21:46:00,1.17662,1.17663,1.17648,1.17652,194899999.0
2007-01-04 21:47:00,1.17656,1.17687,1.17656,1.17666,261800005.0
2007-01-04 21:48:00,1.1767,1.17679,1.1767,1.17679,73100000.0
2007-01-04 21:49:00,1.17673,1.17678,1.17669,1.1767,83499997.0
2007-01-04 21:50:00,1.17667,1.17677,1.17667,1.17672,77500000.0
2007-01-04 21:51:00,1.17671,1.17673,1.17657,1.17657,93400002.0
2007-01-04 21:52:00,1.17672,1.17676,1.1767,1.17672,108100000.0
2007-01-04 21:53:00,1.17672,1.17677,1.17663,1.17677,216900004.0
2007-01-04 21:54:00,1.17675,1.17675,1.17657,1.17657,235200002.0
2007-01-04 21:55:00,1.17664,1.17677,1.17664,1.17677,124800002.0
2007-01-04 21:56:00,1.17676,1.1769,1.17676,1.1769,63600000.0
2007-01-04 21:57:00,1.17684,1.17684,1.17671,1.17675,95600001.0
2007-01-04 21:58:00,1.17668,1.17701,1.17668,1.17701,74800000.0
2007-01-04 21:59:00,1.17714,1.17732,1.17714,1.17732,155799997.0
2007-01-04 22:00:00,1.17735,1.17746,1.17714,1.17714,263000004.0
2007-01-04 22:01:00,1.17713,1.17713,1.17689,1.17689,125600000.0
2007-01-04 22:02:00,1.17694,1.17704,1.17693,1.17695,355900000.0
2007-01-04 22:03:00,1.177,1.17718,1.177,1.17718,173900002.0
2007-01-04 22:04:00,1.17722,1.17722,1.17708,1.17717,79200000.0
2007-01-04 22:05:00,1.17719,1.17723,1.17711,1.17711,44600000.0
2007-01-04 22:06:00,1.17709,1.17717,1.17705,1.17711,180900002.0
2007-01-04 22:07:00,1.17715,1.17715,1.17705,1.17715,109600000.0
2007-01-04 22:08:00,1.17713,1.17715,1.17707,1.17711,123599998.0
2007-01-04 22:09:00,1.17702,1.17713,1.17702,1.17708,178500001.0
2007-01-04 22:10:00,1.17711,1.17721,1.17711,1.17721,61500001.0
2007-01-04 22:11:00,1.17728,1.17734,1.17728,1.17734,37500000.0
2007-01-04 22:12:00,1.1773,1.17738,1.1773,1.17734,104100000.0
2007-01-04 22:13:00,1.17729,1.17729,1.17719,1.17719,6400000.0
2007-01-04 22:14:00,1.17723,1.17723,1.1771,1.17712,109500002.0
2007-01-04 22:15:00,1.17715,1.17715,1.17699,1.17702,116200001.0
2007-01-04 22:16:00,1.17702,1.17708,1.17701,1.17708,75100000.0
2007-01-04 22:17:00,1.177,1.17708,1.17695,1.17708,39900000.0
2007-01-04 22:18:00,1.17709,1.17718,1.17708,1.1771,71200000.0
2007-01-04 22:19:00,1.17705,1.17715,1.17704,1.17704,75000000.0
2007-01-04 22:20:00,1.17703,1.1771,1.17692,1.17692,94500001.0
2007-01-04 22:21:00,1.17688,1.17696,1.1768,1.1768,156299998.0
2007-01-04 22:22:00,1.17678,1.17691,1.17677,1.17677,138400000.0
2007-01-04 22:23:00,1.17678,1.17683,1.17673,1.17683,145800003.0
2007-01-04 22:24:00,1.17685,1.17693,1.17684,1.17693,110500000.0
2007-01-04 22:25:00,1.17693,1.17693,1.17678,1.17679,90499997.0
2007-01-04 22:26:00,1.17684,1.17692,1.17679,1.17682,66600000.0
2007-01-04 22:27:00,1.1768,1.17693,1.1768,1.17689,346500005.0
2007-01-04 22:28:00,1.17685,1.17693,1.17685,1.17691,93700000.0
2007-01-04 22:29:00,1.17689,1.17694,1.1768,1.17683,224900000.0
2007-01-04 22:30:00,1.17682,1.17691,1.17679,1.17691,60100001.0
2007-01-04 22:31:00,1.17692,1.177,1.17688,1.17694,109100001.0
2007-01-04 22:32:00,1.17698,1.1771,1.17695,1.17701,118800002.0
2007-01-04 22:33:00,1.177,1.17705,1.177,1.17702,136699999.0
2007-01-04 22:34:00,1.17693,1.17707,1.17693,1.17701,330300004.0
2007-01-04 22:35:00,1.17707,1.1771,1.17704,1.17705,144600001.0
2007-01-04 22:36:00,1.177,1.177,1.1769,1.17699,133099999.0
2007-01-04 22:37:00,1.17696,1.17696,1.17686,1.17687,37900000.0
2007-01-04 22:38:00,1.17694,1.17713,1.17693,1.17708,129500000.0
2007-01-04 22:39:00,1.17713,1.17713,1.17699,1.17699,182300004.0
2007-01-04 22:40:00,1.17707,1.17707,1.17695,1.17695,75000001.0
2007-01-04 22:41:00,1.17697,1.17709,1.17696,1.17697,99200002.0
2007-01-04 22:42:00,1.17697,1.17707,1.17693,1.17698,100599997.0
2007-01-04 22:43:00,1.17702,1.17718,1.177,1.17717,268000003.0
2007-01-04 22:44:00,1.1771,1.17723,1.1771,1.1771,107400000.0
2007-01-04 22:45:00,1.17712,1.17712,1.17702,1.17706,100000002.0
2007-01-04 22:46:00,1.17704,1.17704,1.17686,1.17701,84500000.0
2007-01-04 22:47:00,1.17693,1.17703,1.17684,1.17702,147300003.0
2007-01-04 22:48:00,1.17705,1.17705,1.177,1.177,62500000.0
2007-01-04 22:49:00,1.17705,1.17705,1.177,1.177,66300000.0
2007-01-04 22:50:00,1.17707,1.17716,1.17705,1.17705,20400000.0
2007-01-04 22:51:00,1.17717,1.1772,1.1771,1.1772,81500000.0
2007-01-04 22:52:00,1.17712,1.17713,1.17701,1.17701,185100000.0
2007-01-04 22:53:00,1.17704,1.17712,1.1769,1.17699,90999999.0
2007-01-04 22:54:00,1.177,1.17705,1.17699,1.177,112600000.0
2007-01-04 22:55:00,1.17702,1.17706,1.1769,1.17698,195900000.0
2007-01-04 22:56:00,1.17703,1.17708,1.17701,1.17708,37000000.0
2007-01-04 22:57:00,1.17709,1.17717,1.17707,1.17707,152499997.0
2007-01-04 22:58:00,1.17717,1.17718,1.17708,1.17713,84100000.0
2007-01-04 22:59:00,1.17701,1.17701,1.17672,1.17677,54800000.0
2007-01-04 23:00:00,1.17674,1.17681,1.17674,1.17681,62900000.0
2007-01-04 23:01:00,1.17711,1.17718,1.17711,1.17718,27100000.0
2007-01-04 23:02:00,1.17719,1.17719,1.17709,1.17711,43700000.0
2007-01-04 23:03:00,1.17705,1.17712,1.17703,1.17706,108300000.0
2007-01-04 23:04:00,1.17702,1.17703,1.17693,1.17703,83700000.0
2007-01-04 23:05:00,1.177,1.177,1.17693,1.17695,173700001.0
2007-01-04 23:06:00,1.17698,1.177,1.17686,1.17691,92900000.0
2007-01-04 23:07:00,1.1769,1.17705,1.17684,1.17705,113699999.0
2007-01-04 23:08:00,1.17707,1.17708,1.17695,1.17695,87699999.0
2007-01-04 23:09:00,1.1769,1.17695,1.17683,1.17695,48600000.0
2007-01-04 23:10:00,1.17697,1.17703,1.17697,1.177,6900000.0
2007-01-04 23:11:00,1.17705,1.17707,1.17687,1.17701,68300000.0
2007-01-04 23:12:00,1.17703,1.17705,1.17694,1.17702,62899999.0
2007-01-04 23:13:00,1.17698,1.17711,1.17689,1.17711,102400000.0
2007-01-04 23:14:00,1.17705,1.17708,1.17705,1.17707,77900001.0
2007-01-04 23:15:00,1.17701,1.17712,1.17688,1.17712,133999999.0
2007-01-04 23:16:00,1.17707,1.17707,1.177,1.17702,154499996.0
2007-01-04 23:17:00,1.177,1.17707,1.17695,1.17695,80100001.0
2007-01-04 23:18:00,1.17702,1.17708,1.17702,1.17705,26300000.0
2007-01-04 23:19:00,1.17697,1.17704,1.17692,1.17699,148400000.0
2007-01-04 23:20:00,1.17697,1.17704,1.17694,1.177,107500000.0
2007-01-04 23:21:00,1.17696,1.17699,1.17696,1.17699,29599999.0
2007-01-04 23:22:00,1.17687,1.17699,1.17685,1.17698,112299999.0
2007-01-04 23:23:00,1.17695,1.17699,1.17686,1.17686,7400000.0
2007-01-04 23:24:00,1.17689,1.17693,1.17684,1.17693,84300000.0
2007-01-04 23:25:00,1.17702,1.17705,1.17695,1.17695,176300000.0
2007-01-04 23:26:00,1.17694,1.17702,1.1769,1.17693,134700000.0
2007-01-04 23:27:00,1.1769,1.17695,1.17689,1.17695,76800000.0
2007-01-04 23:28:00,1.177,1.17707,1.17699,1.17699,211900003.0
2007-01-04 23:29:00,1.177,1.17708,1.1769,1.1769,147300002.0
2007-01-04 23:30:00,1.17697,1.17705,1.17691,1.177,108399997.0
2007-01-04 23:31:00,1.17697,1.17697,1.17693,1.17693,13500000.0
2007-01-04 23:32:00,1.17692,1.17697,1.17683,1.17697,83900002.0
2007-01-04 23:33:00,1.17693,1.17694,1.17687,1.17694,114300003.0
2007-01-04 23:34:00,1.17694,1.17709,1.17694,1.17706,46100001.0
2007-01-04 23:35:00,1.1769,1.17709,1.1769,1.17706,78400000.0
2007-01-04 23:36:00,1.17704,1.17707,1.17694,1.17695,66600001.0
2007-01-04 23:37:00,1.17692,1.17703,1.17692,1.17703,29200000.0
2007-01-04 23:38:00,1.1771,1.17715,1.17702,1.1771,116099995.0
2007-01-04 23:39:00,1.17707,1.1771,1.17707,1.1771,20000001.0
2007-01-04 23:40:00,1.17703,1.17703,1.17699,1.17699,11200000.0
2007-01-04 23:41:00,1.17712,1.17719,1.17708,1.17708,53800000.0
2007-01-04 23:42:00,1.17712,1.17723,1.17707,1.17719,110399999.0
2007-01-04 23:43:00,1.17718,1.17727,1.1771,1.17722,77800000.0
2007-01-04 23:44:00,1.17722,1.17727,1.17718,1.17718,169700003.0
2007-01-04 23:45:00,1.17731,1.17731,1.17721,1.1773,98900002.0
2007-01-04 23:46:00,1.17737,1.17753,1.17736,1.17736,65700000.0
2007-01-04 23:47:00,1.17743,1.17754,1.17742,1.17754,76700000.0
2007-01-04 23:48:00,1.17743,1.17756,1.17732,1.17747,115399998.0
2007-01-04 23:49:00,1.17755,1.17766,1.17755,1.17762,88700001.0
2007-01-04 23:50:00,1.17768,1.17768,1.17766,1.17768,48400002.0
2007-01-04 23:51:00,1.17757,1.17759,1.17739,1.17739,62600001.0
2007-01-04 23:52:00,1.17727,1.17731,1.17727,1.17731,32000000.0
2007-01-04 23:53:00,1.17738,1.17743,1.17729,1.17742,143600000.0
2007-01-04 23:54:00,1.17744,1.17744,1.17741,1.17741,51200000.0
2007-01-04 23:55:00,1.17735,1.17747,1.17735,1.17742,68300000.0
2007-01-04 23:56:00,1.17722,1.17735,1.17722,1.17733,123600003.0
2007-01-04 23:57:00,1.17735,1.17735,1.17735,1.17735,43699999.0
2007-01-04 23:58:00,1.17731,1.17736,1.17719,1.17726,73700000.0
2007-01-04 23:59:00,1.17718,1.17729,1.17712,1.17722,209199998.0
2007-01-05 00:00:00,1.17685,1.17685,1.1768,1.1768,28500000.0
2007-01-05 00:01:00,1.17693,1.17712,1.17693,1.17712,86799999.0
2007-01-05 00:02:00,1.1771,1.1771,1.17699,1.17707,23300000.0
2007-01-05 00:03:00,1.17695,1.17705,1.17695,1.17705,4000000.0
2007-01-05 00:04:00,1.17703,1.17712,1.17694,1.1771,143300002.0
2007-01-05 00:05:00,1.17704,1.17722,1.17704,1.17722,155800004.0
2007-01-05 00:06:00,1.17718,1.17718,1.17713,1.17716,123400000.0
2007-01-05 00:07:00,1.17713,1.17713,1.17702,1.17702,25000000.0
2007-01-05 00:08:00,1.17703,1.1771,1.17701,1.1771,98700000.0
2007-01-05 00:09:00,1.1771,1.17715,1.17705,1.17715,99300001.0
2007-01-05 00:10:00,1.17707,1.17713,1.17704,1.17708,33900000.0
2007-01-05 00:11:00,1.17708,1.17708,1.17697,1.17702,61100000.0
2007-01-05 00:12:00,1.17707,1.17707,1.1769,1.17699,81500000.0
2007-01-05 00:13:00,1.17699,1.17699,1.17694,1.17698,36100000.0
2007-01-05 00:14:00,1.17688,1.17695,1.17685,1.1769,94300000.0
2007-01-05 00:15:00,1.1769,1.17698,1.17685,1.17688,173299999.0
2007-01-05 00:16:00,1.17689,1.17693,1.17688,1.17693,32900000.0
2007-01-05 00:17:00,1.17681,1.17689,1.17681,1.17688,46600000.0
2007-01-05 00:18:00,1.17697,1.17711,1.17693,1.17707,132599998.0
2007-01-05 00:19:00,1.1771,1.17722,1.1771,1.17722,53600000.0
2007-01-05 00:20:00,1.1772,1.17725,1.17712,1.1772,41500000.0
2007-01-05 00:21:00,1.17719,1.17723,1.17712,1.17718,147399999.0
2007-01-05 00:22:00,1.17713,1.17725,1.17708,1.17716,123699998.0
2007-01-05 00:23:00,1.17718,1.17722,1.17704,1.17722,125199999.0
2007-01-05 00:24:00,1.17728,1.17728,1.17714,1.1772,79100002.0
2007-01-05 00:25:00,1.17718,1.17728,1.17714,1.17723,56699999.0
2007-01-05 00:26:00,1.17737,1.17744,1.17698,1.17715,111499999.0
2007-01-05 00:27:00,1.17725,1.17725,1.17717,1.17721,102600000.0
2007-01-05 00:28:00,1.17717,1.17722,1.17709,1.17722,101100000.0
2007-01-05 00:29:00,1.1772,1.17725,1.17708,1.17708,96700001.0
2007-01-05 00:30:00,1.17709,1.17721,1.17709,1.17715,112599997.0
2007-01-05 00:31:00,1.17722,1.17731,1.1772,1.17723,60800003.0
2007-01-05 00:32:00,1.17726,1.17726,1.17724,1.17724,46500000.0
2007-01-05 00:33:00,1.17718,1.1772,1.17718,1.1772,46300000.0
2007-01-05 00:34:00,1.17725,1.17736,1.17715,1.17736,104500001.0
2007-01-05 00:35:00,1.17728,1.17728,1.17724,1.17724,37500000.0
2007-01-05 00:36:00,1.17711,1.17734,1.17709,1.17722,95999999.0
2007-01-05 00:37:00,1.17728,1.17735,1.17728,1.17735,44300001.0
2007-01-05 00:38:00,1.17725,1.1773,1.17722,1.17727,44900000.0
2007-01-05 00:39:00,1.17723,1.17723,1.17716,1.17716,30899999.0
2007-01-05 00:40:00,1.17717,1.17722,1.17717,1.1772,51900001.0
2007-01-05 00:41:00,1.1772,1.17725,1.1772,1.17725,51799999.0
2007-01-05 00:42:00,1.17725,1.17725,1.1772,1.1772,7900000.0
2007-01-05 00:43:00,1.17719,1.17723,1.17709,1.17718,114099998.0
2007-01-05 00:44:00,1.17705,1.17708,1.17693,1.17693,100700001.0
2007-01-05 00:45:00,1.17693,1.17705,1.17688,1.17692,148700000.0
2007-01-05 00:46:00,1.17695,1.17726,1.17695,1.17726,31100000.0
2007-01-05 00:47:00,1.17718,1.17718,1.17703,1.17703,153900000.0
2007-01-05 00:48:00,1.17695,1.17701,1.17695,1.17698,98900001.0
2007-01-05 00:49:00,1.17704,1.17729,1.17704,1.17725,79800000.0
2007-01-05 00:50:00,1.17735,1.17735,1.17727,1.1773,99900000.0
2007-01-05 00:51:00,1.17726,1.17727,1.17715,1.17719,53000000.0
2007-01-05 00:52:00,1.17727,1.17727,1.17716,1.17716,127400001.0
2007-01-05 00:53:00,1.17715,1.1772,1.17715,1.1772,79099998.0
2007-01-05 00:54:00,1.17727,1.17732,1.17721,1.1773,53700000.0
2007-01-05 00:55:00,1.17705,1.17706,1.17688,1.17688,118200001.0
2007-01-05 00:56:00,1.17689,1.17695,1.17687,1.17695,47900000.0
2007-01-05 00:57:00,1.17701,1.1771,1.17696,1.1771,190199998.0
2007-01-05 00:58:00,1.17713,1.17713,1.17703,1.17709,111599999.0
2007-01-05 00:59:00,1.17703,1.17733,1.17703,1.17733,93100001.0
2007-01-05 01:00:00,1.17726,1.1774,1.17708,1.17736,60100001.0
2007-01-05 01:01:00,1.17712,1.17712,1.17698,1.17707,36700001.0
2007-01-05 01:02:00,1.17705,1.1771,1.17699,1.17708,42500001.0
2007-01-05 01:03:00,1.17715,1.17715,1.177,1.1771,111500002.0
2007-01-05 01:04:00,1.17705,1.17713,1.17701,1.17708,144699999.0
2007-01-05 01:05:00,1.17718,1.17728,1.17701,1.17728,66100001.0
2007-01-05 01:06:00,1.17732,1.17733,1.17728,1.17731,111400002.0
2007-01-05 01:07:00,1.1773,1.1773,1.1773,1.1773,27700000.0
2007-01-05 01:08:00,1.17727,1.17736,1.17717,1.17736,158999998.0
2007-01-05 01:09:00,1.1774,1.1774,1.1774,1.1774,21799999.0
2007-01-05 01:10:00,1.17735,1.17735,1.17731,1.17731,12800000.0
2007-01-05 01:11:00,1.17728,1.1773,1.17716,1.1773,154100006.0
2007-01-05 01:12:00,1.1773,1.1773,1.1773,1.1773,9600000.0
2007-01-05 01:13:00,1.17728,1.17728,1.1772,1.17728,81000002.0
2007-01-05 01:14:00,1.17728,1.17732,1.17728,1.17732,21000000.0
2007-01-05 01:15:00,1.17737,1.17737,1.17727,1.17727,21500000.0
2007-01-05 01:16:00,1.1773,1.17736,1.17726,1.17733,50300000.0
2007-01-05 01:17:00,1.17739,1.17739,1.17732,1.17735,121199998.0
2007-01-05 01:18:00,1.17741,1.17744,1.17733,1.17744,31400000.0
2007-01-05 01:19:00,1.1774,1.1774,1.1774,1.1774,8000000.0
2007-01-05 01:20:00,1.17732,1.17737,1.17732,1.17737,71400000.0
2007-01-05 01:21:00,1.17733,1.17735,1.1773,1.1773,50100000.0
2007-01-05 01:22:00,1.17731,1.17733,1.17718,1.17718,67000001.0
2007-01-05 01:23:00,1.17721,1.17721,1.17721,1.17721,35100000.0
2007-01-05 01:24:00,1.17709,1.17709,1.17698,1.17698,9700000.0
2007-01-05 01:25:00,1.177,1.17703,1.17695,1.17703,51800000.0
2007-01-05 01:26:00,1.17707,1.17728,1.17707,1.17715,84500000.0
2007-01-05 01:27:00,1.17717,1.17719,1.1771,1.1771,69800002.0
2007-01-05 01:28:00,1.17715,1.17715,1.17708,1.17708,89500000.0
2007-01-05 01:29:00,1.17717,1.17721,1.17707,1.17715,115400003.0
2007-01-05 01:30:00,1.17707,1.1771,1.17707,1.1771,6400000.0
2007-01-05 01:31:00,1.17715,1.17715,1.1771,1.17715,62199997.0
2007-01-05 01:32:00,1.17715,1.1772,1.17715,1.1772,33200001.0
2007-01-05 01:33:00,1.17711,1.17716,1.17703,1.17715,116999999.0
2007-01-05 01:34:00,1.17718,1.17718,1.17712,1.17712,10100000.0
2007-01-05 01:35:00,1.17724,1.17724,1.17721,1.17721,62100000.0
2007-01-05 01:36:00,1.17732,1.17732,1.17723,1.1773,71900001.0
2007-01-05 01:37:00,1.17718,1.17724,1.17718,1.17724,46000000.0
2007-01-05 01:38:00,1.17723,1.17738,1.17722,1.17722,156200001.0
2007-01-05 01:39:00,1.17719,1.17732,1.17719,1.17732,59800000.0
2007-01-05 01:40:00,1.17722,1.17736,1.17722,1.17736,31900000.0
2007-01-05 01:41:00,1.17741,1.17741,1.17741,1.17741,16000000.0
2007-01-05 01:42:00,1.17745,1.17745,1.17745,1.17745,2400000.0
2007-01-05 01:43:00,1.17739,1.1775,1.17732,1.1775,155300002.0
2007-01-05 01:44:00,1.17739,1.17739,1.1773,1.17738,47900000.0
2007-01-05 01:45:00,1.17741,1.1775,1.17738,1.17742,73499999.0
2007-01-05 01:46:00,1.17735,1.17745,1.17735,1.1774,4900000.0
2007-01-05 01:47:00,1.17743,1.17743,1.17732,1.17737,49700000.0
2007-01-05 01:48:00,1.17732,1.17732,1.17722,1.17727,70400000.0
2007-01-05 01:49:00,1.17728,1.17733,1.17726,1.17729,60000002.0
2007-01-05 01:50:00,1.17723,1.17729,1.17723,1.17729,49899999.0
2007-01-05 01:51:00,1.17725,1.17725,1.17722,1.17722,14400000.0
2007-01-05 01:52:00,1.1773,1.17738,1.17725,1.17738,115700000.0
2007-01-05 01:53:00,1.17735,1.17735,1.17735,1.17735,48900001.0
2007-01-05 01:54:00,1.17735,1.17735,1.17728,1.17731,33500000.0
2007-01-05 01:55:00,1.17734,1.17742,1.17723,1.1774,129799999.0
2007-01-05 01:56:00,1.17741,1.17744,1.17741,1.17744,63200002.0
2007-01-05 01:57:00,1.17751,1.17751,1.17726,1.17727,165000001.0
2007-01-05 01:58:00,1.17736,1.17736,1.17732,1.17732,9600000.0
2007-01-05 01:59:00,1.17734,1.17736,1.17734,1.17736,42500000.0
2007-01-05 02:00:00,1.17734,1.17748,1.17733,1.17741,75600000.0
2007-01-05 02:01:00,1.17745,1.17754,1.17745,1.1775,100800000.0
2007-01-05 02:02:00,1.17752,1.1776,1.1775,1.1776,71300001.0
2007-01-05 02:03:00,1.17753,1.17763,1.17747,1.17758,50600000.0
2007-01-05 02:04:00,1.17757,1.17761,1.17754,1.17754,135499999.0
2007-01-05 02:05:00,1.17762,1.17762,1.17746,1.17759,98599999.0
2007-01-05 02:06:00,1.1775,1.1776,1.1775,1.17756,31100000.0
2007-01-05 02:07:00,1.1776,1.17764,1.17754,1.17756,90000000.0
2007-01-05 02:08:00,1.17764,1.17784,1.17761,1.17776,96500001.0
2007-01-05 02:09:00,1.17782,1.17784,1.17779,1.17783,43300000.0
2007-01-05 02:10:00,1.17788,1.17817,1.17788,1.1781,106200002.0
2007-01-05 02:11:00,1.17808,1.17808,1.17794,1.17794,113100001.0
2007-01-05 02:12:00,1.17788,1.17788,1.17788,1.17788,2400000.0
2007-01-05 02:13:00,1.1779,1.1779,1.1779,1.1779,17200001.0
2007-01-05 02:14:00,1.1779,1.1779,1.1779,1.1779,23300000.0
2007-01-05 02:15:00,1.17792,1.17792,1.17777,1.17792,87899999.0
2007-01-05 02:16:00,1.17775,1.17775,1.17753,1.17769,55700001.0
2007-01-05 02:17:00,1.17777,1.17777,1.17775,1.17775,8800000.0
2007-01-05 02:18:00,1.17776,1.17781,1.17769,1.17773,181000000.0
2007-01-05 02:19:00,1.1777,1.17777,1.17762,1.17777,119400001.0
2007-01-05 02:20:00,1.17771,1.17792,1.17771,1.17792,102800000.0
2007-01-05 02:21:00,1.17783,1.17787,1.17783,1.17787,51599998.0
2007-01-05 02:22:00,1.17785,1.17793,1.1778,1.17793,135299999.0
2007-01-05 02:23:00,1.17785,1.1779,1.17773,1.17783,147199998.0
2007-01-05 02:24:00,1.17766,1.17766,1.17743,1.17743,69500000.0
2007-01-05 02:25:00,1.17735,1.17742,1.17735,1.17742,48100002.0
2007-01-05 02:26:00,1.1774,1.17741,1.17726,1.17733,149100000.0
2007-01-05 02:27:00,1.17735,1.17742,1.17735,1.1774,51300000.0
2007-01-05 02:28:00,1.17735,1.17744,1.1773,1.17744,74600002.0
2007-01-05 02:29:00,1.1774,1.1774,1.17716,1.17735,109300001.0
2007-01-05 02:30:00,1.17742,1.17742,1.17735,1.17735,96400001.0
2007-01-05 02:31:00,1.17732,1.17736,1.17727,1.17731,107699998.0
2007-01-05 02:32:00,1.17739,1.17739,1.17723,1.17738,136599999.0
2007-01-05 02:33:00,1.17738,1.17738,1.17722,1.17722,48800000.0
2007-01-05 02:34:00,1.17718,1.17728,1.1771,1.17728,83699999.0
2007-01-05 02:35:00,1.17725,1.17725,1.17716,1.17721,81500000.0
2007-01-05 02:36:00,1.17722,1.17728,1.17722,1.17728,22500000.0
2007-01-05 02:37:00,1.1772,1.1772,1.17709,1.17709,59400001.0
2007-01-05 02:38:00,1.1771,1.17715,1.1771,1.17715,90199998.0
2007-01-05 02:39:00,1.17708,1.17717,1.17701,1.17713,124800000.0
2007-01-05 02:40:00,1.17709,1.17713,1.17709,1.17713,20800000.0
2007-01-05 02:41:00,1.1772,1.1772,1.17715,1.17715,35599999.0
2007-01-05 02:42:00,1.1772,1.17725,1.1772,1.17725,38400000.0
2007-01-05 02:43:00,1.17727,1.17731,1.17724,1.17728,97800001.0
2007-01-05 02:44:00,1.17721,1.17724,1.17721,1.17724,33600001.0
2007-01-05 02:45:00,1.17729,1.17729,1.17728,1.17728,57400002.0
2007-01-05 02:46:00,1.17733,1.17734,1.17728,1.17728,39900000.0
2007-01-05 02:47:00,1.17723,1.17723,1.17708,1.17718,51600000.0
2007-01-05 02:48:00,1.1773,1.1774,1.17727,1.17735,67000000.0
2007-01-05 02:49:00,1.17738,1.17738,1.17732,1.17732,27200000.0
2007-01-05 02:50:00,1.17722,1.17732,1.17722,1.1773,79700003.0
2007-01-05 02:51:00,1.17731,1.17746,1.17731,1.17738,51699999.0
2007-01-05 02:52:00,1.17745,1.17745,1.1774,1.1774,6400000.0
2007-01-05 02:53:00,1.17735,1.1775,1.17735,1.17748,16800000.0
2007-01-05 02:54:00,1.1774,1.17748,1.17739,1.17744,117100004.0
2007-01-05 02:55:00,1.17748,1.17748,1.1774,1.1774,28600000.0
2007-01-05 02:56:00,1.17741,1.17741,1.17734,1.17734,29400000.0
2007-01-05 02:57:00,1.17734,1.17734,1.17731,1.17731,37700000.0
2007-01-05 02:58:00,1.17735,1.17741,1.17734,1.17735,76099998.0
2007-01-05 02:59:00,1.17743,1.17743,1.17727,1.17737,79700001.0
2007-01-05 03:00:00,1.17728,1.17728,1.17715,1.17728,39100000.0
2007-01-05 03:01:00,1.17719,1.17731,1.17718,1.17731,59899999.0
2007-01-05 03:02:00,1.17735,1.17739,1.17725,1.17733,101800002.0
2007-01-05 03:03:00,1.17729,1.17729,1.17718,1.17723,74900001.0
2007-01-05 03:04:00,1.17728,1.17733,1.17721,1.17721,61600000.0
2007-01-05 03:05:00,1.17728,1.17769,1.17728,1.17764,88800000.0
2007-01-05 03:06:00,1.17775,1.17775,1.17751,1.1776,169199997.0
2007-01-05 03:07:00,1.17769,1.17776,1.17767,1.17772,92800000.0
2007-01-05 03:08:00,1.17761,1.17766,1.17753,1.17763,124099997.0
2007-01-05 03:09:00,1.17769,1.17772,1.17763,1.17766,56900001.0
2007-01-05 03:10:00,1.17755,1.17763,1.17755,1.17763,110600001.0
2007-01-05 03:11:00,1.17772,1.17772,1.1776,1.1776,114899998.0
2007-01-05 03:12:00,1.17755,1.17765,1.17755,1.17765,59600002.0
2007-01-05 03:13:00,1.17772,1.17772,1.17756,1.17768,23000000.0
2007-01-05 03:14:00,1.17768,1.1777,1.17759,1.17762,73900001.0
2007-01-05 03:15:00,1.17765,1.17777,1.17764,1.17765,48600001.0
2007-01-05 03:16:00,1.17766,1.17772,1.17766,1.17772,37400002.0
2007-01-05 03:17:00,1.1776,1.1776,1.17744,1.17744,18400000.0
2007-01-05 03:18:00,1.17757,1.17762,1.17746,1.17762,71800001.0
2007-01-05 03:19:00,1.17755,1.17758,1.17755,1.17757,28900000.0
2007-01-05 03:20:00,1.17757,1.1776,1.17743,1.17743,54000000.0
2007-01-05 03:21:00,1.17752,1.17752,1.1774,1.17747,67200001.0
2007-01-05 03:22:00,1.1774,1.1774,1.17732,1.1774,60800000.0
2007-01-05 03:23:00,1.17733,1.17747,1.17733,1.1774,88899998.0
2007-01-05 03:24:00,1.17737,1.1774,1.17737,1.1774,32599999.0
2007-01-05 03:25:00,1.1774,1.17745,1.17735,1.17743,103999997.0
2007-01-05 03:26:00,1.1774,1.1774,1.17729,1.17735,33500000.0
2007-01-05 03:27:00,1.17734,1.17738,1.17733,1.17736,119400000.0
2007-01-05 03:28:00,1.17726,1.17726,1.17719,1.17719,35300000.0
2007-01-05 03:29:00,1.17713,1.17728,1.17706,1.17716,67200000.0
2007-01-05 03:30:00,1.17719,1.17723,1.17707,1.17707,94600000.0
2007-01-05 03:31:00,1.1771,1.17718,1.17708,1.17717,179500002.0
2007-01-05 03:32:00,1.17678,1.17706,1.17677,1.17689,91900000.0
2007-01-05 03:33:00,1.17704,1.1772,1.17704,1.1772,22300000.0
2007-01-05 03:34:00,1.17718,1.17725,1.17718,1.17725,900000.0
2007-01-05 03:35:00,1.17714,1.17716,1.17712,1.17713,106099999.0
2007-01-05 03:36:00,1.17702,1.17721,1.17702,1.17721,100999999.0
2007-01-05 03:37:00,1.17716,1.17716,1.17709,1.17709,36700001.0
2007-01-05 03:38:00,1.17695,1.17708,1.17695,1.17702,101100000.0
2007-01-05 03:39:00,1.17696,1.17699,1.1769,1.1769,29700001.0
2007-01-05 03:40:00,1.17692,1.17703,1.17692,1.17692,64500000.0
2007-01-05 03:41:00,1.1769,1.17695,1.17685,1.17695,83700002.0
2007-01-05 03:42:00,1.17688,1.17688,1.1768,1.17683,67500002.0
2007-01-05 03:43:00,1.17695,1.17695,1.17683,1.17683,103699999.0
2007-01-05 03:44:00,1.17687,1.17687,1.17676,1.17676,29100001.0
2007-01-05 03:45:00,1.17683,1.17696,1.17678,1.17678,67500002.0
2007-01-05 03:46:00,1.17682,1.17687,1.17682,1.17683,79700000.0
2007-01-05 03:47:00,1.17685,1.1769,1.17682,1.1769,139800002.0
2007-01-05 03:48:00,1.17685,1.17692,1.17685,1.17685,105899999.0
2007-01-05 03:49:00,1.17687,1.17687,1.17679,1.17679,99499999.0
2007-01-05 03:50:00,1.1768,1.1769,1.1768,1.1769,17500001.0
2007-01-05 03:51:00,1.17682,1.17689,1.17675,1.17689,121100001.0
2007-01-05 03:52:00,1.17685,1.17685,1.17685,1.17685,14400000.0
2007-01-05 03:53:00,1.17692,1.17693,1.17678,1.17693,84399999.0
2007-01-05 03:54:00,1.1769,1.1769,1.17685,1.1769,139899999.0
2007-01-05 03:55:00,1.17689,1.17689,1.17682,1.17686,116800003.0
2007-01-05 03:56:00,1.17684,1.17699,1.17684,1.1769,36000000.0
2007-01-05 03:57:00,1.17693,1.17693,1.17692,1.17692,26300000.0
2007-01-05 03:58:00,1.1768,1.17698,1.1768,1.17698,38800000.0
2007-01-05 03:59:00,1.177,1.177,1.177,1.177,18500000.0
2007-01-05 04:00:00,1.17693,1.17702,1.17693,1.17702,26300000.0
2007-01-05 04:01:00,1.177,1.177,1.17687,1.17687,22500000.0
2007-01-05 04:02:00,1.177,1.177,1.177,1.177,22300000.0
2007-01-05 04:03:00,1.17697,1.17705,1.17688,1.17688,39900001.0
2007-01-05 04:04:00,1.177,1.177,1.1769,1.1769,49500000.0
2007-01-05 04:05:00,1.17698,1.17698,1.17686,1.17691,100600001.0
2007-01-05 04:06:00,1.17695,1.17695,1.17685,1.17691,43700001.0
2007-01-05 04:07:00,1.17691,1.17703,1.17687,1.17703,61400000.0
2007-01-05 04:08:00,1.177,1.177,1.1769,1.17695,89700000.0
2007-01-05 04:09:00,1.17706,1.17706,1.1768,1.17687,74600000.0
2007-01-05 04:10:00,1.17694,1.17694,1.17682,1.1769,125400000.0
2007-01-05 04:11:00,1.17685,1.17694,1.17685,1.17692,40800000.0
2007-01-05 04:12:00,1.17692,1.17699,1.17686,1.1769,180699998.0
2007-01-05 04:13:00,1.17692,1.17692,1.17682,1.17682,133900000.0
2007-01-05 04:14:00,1.1769,1.17695,1.17685,1.17685,94999999.0
2007-01-05 04:15:00,1.17685,1.17685,1.17685,1.17685,4800000.0
2007-01-05 04:16:00,1.17687,1.17687,1.17677,1.17679,152700002.0
2007-01-05 04:17:00,1.17677,1.1769,1.17677,1.1769,23900000.0
2007-01-05 04:18:00,1.17693,1.17694,1.17693,1.17694,41600000.0
2007-01-05 04:19:00,1.17683,1.17689,1.17665,1.17665,71500001.0
2007-01-05 04:20:00,1.17692,1.17692,1.17688,1.17688,56500000.0
2007-01-05 04:21:00,1.17684,1.17687,1.17677,1.17683,141100000.0
2007-01-05 04:22:00,1.17681,1.17692,1.17678,1.1769,95500000.0
2007-01-05 04:23:00,1.17689,1.17689,1.1768,1.1768,40200000.0
2007-01-05 04:24:00,1.1768,1.17693,1.1768,1.17683,36400000.0
2007-01-05 04:25:00,1.17697,1.17701,1.17692,1.17692,70100001.0
2007-01-05 04:26:00,1.17687,1.17688,1.17687,1.17688,16800000.0
2007-01-05 04:27:00,1.17689,1.17694,1.17689,1.17694,49099998.0
2007-01-05 04:28:00,1.1767,1.17687,1.1767,1.17675,20800000.0
2007-01-05 04:29:00,1.1769,1.17692,1.1768,1.17685,67999999.0
2007-01-05 04:30:00,1.17695,1.17695,1.17685,1.17685,91800004.0
2007-01-05 04:31:00,1.17693,1.17693,1.17682,1.17685,64700001.0
2007-01-05 04:32:00,1.17678,1.1769,1.17678,1.17688,81199999.0
2007-01-05 04:33:00,1.17682,1.17684,1.17677,1.17684,81599999.0
2007-01-05 04:34:00,1.17665,1.17695,1.17657,1.17685,90500002.0
2007-01-05 04:35:00,1.1769,1.1769,1.17687,1.17687,52600000.0
2007-01-05 04:36:00,1.17682,1.17693,1.1768,1.17693,58800000.0
2007-01-05 04:37:00,1.17689,1.17689,1.17688,1.17688,42900000.0
2007-01-05 04:38:00,1.17686,1.17695,1.17685,1.17694,126499998.0
2007-01-05 04:39:00,1.17687,1.17687,1.17686,1.17686,41000001.0
2007-01-05 04:40:00,1.1768,1.17688,1.1768,1.17685,63299999.0
2007-01-05 04:41:00,1.1769,1.1769,1.17685,1.17685,51100001.0
2007-01-05 04:42:00,1.1769,1.1769,1.1769,1.1769,64000000.0
2007-01-05 04:43:00,1.17686,1.17691,1.17676,1.17682,123899998.0
2007-01-05 04:44:00,1.17678,1.17708,1.17675,1.17708,39700000.0
2007-01-05 04:45:00,1.17684,1.17684,1.17681,1.17681,18400000.0
2007-01-05 04:46:00,1.1769,1.17692,1.17685,1.1769,84900000.0
2007-01-05 04:47:00,1.17681,1.17694,1.1768,1.1768,151900002.0
2007-01-05 04:48:00,1.17673,1.17689,1.17668,1.17685,91100000.0
2007-01-05 04:49:00,1.17668,1.17684,1.17666,1.17677,90500002.0
2007-01-05 04:50:00,1.17668,1.17681,1.17658,1.17663,114899998.0
2007-01-05 04:51:00,1.17682,1.17682,1.17672,1.17682,104199998.0
2007-01-05 04:52:00,1.1769,1.1769,1.1768,1.17687,47000000.0
2007-01-05 04:53:00,1.17691,1.17693,1.17683,1.17689,94300000.0
2007-01-05 04:54:00,1.1769,1.17692,1.17685,1.1769,23100000.0
2007-01-05 04:55:00,1.17683,1.17694,1.17683,1.17693,89999999.0
2007-01-05 04:56:00,1.17683,1.17689,1.17677,1.17685,134200003.0
2007-01-05 04:57:00,1.17692,1.17692,1.17684,1.17687,56999999.0
2007-01-05 04:58:00,1.17687,1.17688,1.17687,1.17688,14400000.0
2007-01-05 04:59:00,1.17689,1.17696,1.17686,1.17688,86800000.0
2007-01-05 05:00:00,1.17694,1.17694,1.17686,1.17686,7200000.0
2007-01-05 05:01:00,1.177,1.177,1.17695,1.177,80600000.0
2007-01-05 05:02:00,1.17699,1.17703,1.17686,1.17699,99200001.0
2007-01-05 05:03:00,1.17699,1.17699,1.17698,1.17698,6400000.0
2007-01-05 05:04:00,1.1769,1.177,1.1769,1.17695,55100000.0
2007-01-05 05:05:00,1.177,1.17704,1.177,1.17702,39500000.0
2007-01-05 05:06:00,1.1771,1.1771,1.1771,1.1771,34000000.0
2007-01-05 05:07:00,1.17717,1.17717,1.17702,1.17714,75600000.0
2007-01-05 05:08:00,1.17712,1.17718,1.17712,1.17715,89499998.0
2007-01-05 05:09:00,1.17713,1.17713,1.17694,1.17694,178800002.0
2007-01-05 05:10:00,1.17695,1.17699,1.17689,1.17691,126099998.0
2007-01-05 05:11:00,1.17694,1.17701,1.17687,1.17687,60200002.0
2007-01-05 05:12:00,1.17696,1.17696,1.17682,1.17689,96000000.0
2007-01-05 05:13:00,1.17682,1.17692,1.17682,1.1769,66099999.0
2007-01-05 05:14:00,1.17691,1.17691,1.17677,1.17677,57700001.0
2007-01-05 05:15:00,1.17682,1.17688,1.17682,1.17682,134800002.0
2007-01-05 05:16:00,1.17695,1.17698,1.17685,1.17685,95399999.0
2007-01-05 05:17:00,1.1769,1.17692,1.17685,1.17685,48100000.0
2007-01-05 05:18:00,1.17688,1.17695,1.17688,1.1769,43400000.0
2007-01-05 05:19:00,1.17695,1.17702,1.17694,1.17701,22600000.0
2007-01-05 05:20:00,1.17708,1.17708,1.17695,1.177,66599997.0
2007-01-05 05:21:00,1.17695,1.17695,1.17686,1.17694,82400000.0
2007-01-05 05:22:00,1.17693,1.17697,1.1768,1.17697,100299998.0
2007-01-05 05:23:00,1.17692,1.17696,1.17687,1.17688,80900000.0
2007-01-05 05:24:00,1.17693,1.17693,1.17677,1.17683,61400001.0
2007-01-05 05:25:00,1.17682,1.17689,1.17678,1.1768,90899999.0
2007-01-05 05:26:00,1.1768,1.17685,1.17675,1.17675,48700001.0
2007-01-05 05:27:00,1.17675,1.1768,1.17675,1.1768,15100000.0
2007-01-05 05:28:00,1.17677,1.17677,1.17673,1.17673,21500001.0
2007-01-05 05:29:00,1.17672,1.17679,1.17671,1.17676,111900001.0
2007-01-05 05:30:00,1.17674,1.17687,1.17674,1.17683,107799999.0
2007-01-05 05:31:00,1.1769,1.17695,1.17682,1.1769,91300001.0
2007-01-05 05:32:00,1.17692,1.17692,1.17688,1.17688,24100001.0
2007-01-05 05:33:00,1.17677,1.17677,1.17673,1.17673,6400000.0
2007-01-05 05:34:00,1.17666,1.17681,1.17666,1.17678,54100000.0
2007-01-05 05:35:00,1.17688,1.17688,1.17685,1.17685,9600000.0
2007-01-05 05:36:00,1.17685,1.1769,1.17685,1.1769,89100001.0
2007-01-05 05:37:00,1.17682,1.17688,1.17682,1.17688,57200000.0
2007-01-05 05:38:00,1.17688,1.1769,1.17672,1.17672,104700002.0
2007-01-05 05:39:00,1.1768,1.17691,1.1768,1.17687,126200002.0
2007-01-05 05:40:00,1.17678,1.17685,1.17675,1.1768,87000001.0
2007-01-05 05:41:00,1.17651,1.17681,1.17644,1.17678,144699999.0
2007-01-05 05:42:00,1.1769,1.1769,1.17676,1.17677,102800000.0
2007-01-05 05:43:00,1.17672,1.17688,1.17672,1.17688,58700001.0
2007-01-05 05:44:00,1.17675,1.17685,1.17675,1.17678,43100001.0
2007-01-05 05:45:00,1.17671,1.17686,1.17671,1.17683,87699999.0
2007-01-05 05:46:00,1.17687,1.17693,1.17684,1.17693,95100003.0
2007-01-05 05:47:00,1.17687,1.17687,1.17673,1.17687,143600002.0
2007-01-05 05:48:00,1.17683,1.17687,1.17683,1.17687,3200000.0
2007-01-05 05:49:00,1.17686,1.17692,1.17686,1.17692,53499998.0
2007-01-05 05:50:00,1.17665,1.17673,1.17648,1.17673,38200001.0
2007-01-05 05:51:00,1.17678,1.17692,1.17678,1.1768,111100001.0
2007-01-05 05:52:00,1.17688,1.17688,1.17668,1.17671,252900004.0
2007-01-05 05:53:00,1.17678,1.17688,1.17669,1.17688,81200000.0
2007-01-05 05:54:00,1.1768,1.1768,1.17666,1.17667,56700000.0
2007-01-05 05:55:00,1.17685,1.1769,1.17682,1.1769,77300000.0
2007-01-05 05:56:00,1.17687,1.17694,1.1768,1.1769,88600000.0
2007-01-05 05:57:00,1.17687,1.17696,1.17687,1.1769,86300001.0
2007-01-05 05:58:00,1.17693,1.17702,1.17693,1.17695,163100003.0
2007-01-05 05:59:00,1.17695,1.17695,1.17695,1.17695,25500001.0
2007-01-05 06:00:00,1.17696,1.17703,1.17692,1.17693,50000000.0
2007-01-05 06:01:00,1.17697,1.17697,1.17684,1.1769,67999999.0
2007-01-05 06:02:00,1.17683,1.17694,1.1768,1.17685,26500000.0
2007-01-05 06:03:00,1.17685,1.17692,1.17685,1.1769,55200000.0
2007-01-05 06:04:00,1.17687,1.1769,1.17685,1.17685,57100000.0
2007-01-05 06:05:00,1.1769,1.1769,1.17644,1.17667,148599999.0
2007-01-05 06:06:00,1.17691,1.17691,1.17665,1.17665,79999999.0
2007-01-05 06:07:00,1.17693,1.17693,1.1768,1.17682,143800001.0
2007-01-05 06:08:00,1.17674,1.17679,1.17662,1.1767,77200000.0
2007-01-05 06:09:00,1.17685,1.17692,1.17679,1.17688,72900002.0
2007-01-05 06:10:00,1.17695,1.17695,1.17673,1.17683,132600003.0
2007-01-05 06:11:00,1.17678,1.17686,1.17676,1.17678,93700001.0
2007-01-05 06:12:00,1.17683,1.17702,1.17683,1.17695,73899998.0
2007-01-05 06:13:00,1.177,1.17709,1.17696,1.17696,36600000.0
2007-01-05 06:14:00,1.17698,1.17698,1.17688,1.17692,59400000.0
2007-01-05 06:15:00,1.17692,1.177,1.17685,1.17696,116299999.0
2007-01-05 06:16:00,1.17691,1.17701,1.17686,1.17701,40599999.0
2007-01-05 06:17:00,1.177,1.17705,1.17695,1.177,54600000.0
2007-01-05 06:18:00,1.17702,1.17707,1.17695,1.177,134400002.0
2007-01-05 06:19:00,1.17702,1.17702,1.17689,1.17697,99099999.0
2007-01-05 06:20:00,1.17698,1.17704,1.17695,1.17695,44700000.0
2007-01-05 06:21:00,1.17689,1.17697,1.17687,1.17691,157800002.0
2007-01-05 06:22:00,1.17696,1.17697,1.17692,1.17696,58699998.0
2007-01-05 06:23:00,1.17687,1.17695,1.17687,1.17695,58900000.0
2007-01-05 06:24:00,1.17695,1.17698,1.1769,1.17695,175500001.0
2007-01-05 06:25:00,1.17692,1.17692,1.17679,1.17679,9400000.0
2007-01-05 06:26:00,1.17698,1.17708,1.17695,1.17695,40800000.0
2007-01-05 06:27:00,1.177,1.177,1.17695,1.17698,64600001.0
2007-01-05 06:28:00,1.17695,1.17705,1.1769,1.1769,57399999.0
2007-01-05 06:29:00,1.17695,1.17705,1.17695,1.177,96800000.0
2007-01-05 06:30:00,1.17702,1.17702,1.17702,1.17702,11200000.0
2007-01-05 06:31:00,1.17698,1.177,1.17689,1.1769,86300000.0
2007-01-05 06:32:00,1.17677,1.17694,1.17675,1.17691,86000000.0
2007-01-05 06:33:00,1.17695,1.17695,1.17685,1.17685,43100001.0
2007-01-05 06:34:00,1.17694,1.17699,1.17694,1.17699,59790001.0
2007-01-05 06:35:00,1.17697,1.17707,1.17693,1.17698,156400002.0
2007-01-05 06:36:00,1.17698,1.17698,1.17698,1.17698,800000.0
2007-01-05 06:37:00,1.17706,1.17729,1.1768,1.1768,145300000.0
2007-01-05 06:38:00,1.17711,1.17711,1.177,1.177,85299998.0
2007-01-05 06:39:00,1.17698,1.177,1.17695,1.177,24000000.0
2007-01-05 06:40:00,1.17703,1.17703,1.17689,1.17694,139700000.0
2007-01-05 06:41:00,1.17688,1.17688,1.17679,1.17681,53300000.0
2007-01-05 06:42:00,1.1768,1.1769,1.17679,1.17688,74400001.0
2007-01-05 06:43:00,1.17689,1.17699,1.17674,1.17676,139900000.0
2007-01-05 06:44:00,1.17679,1.17684,1.17675,1.17675,22100000.0
2007-01-05 06:45:00,1.17684,1.17693,1.17678,1.17678,105200002.0
2007-01-05 06:46:00,1.17685,1.17685,1.17675,1.17675,52900000.0
2007-01-05 06:47:00,1.17675,1.17681,1.17667,1.17672,129699999.0
2007-01-05 06:48:00,1.17673,1.17683,1.17673,1.17683,58200000.0
2007-01-05 06:49:00,1.17684,1.17684,1.17681,1.17681,80000000.0
2007-01-05 06:50:00,1.17691,1.17695,1.17687,1.17692,66500000.0
2007-01-05 06:51:00,1.17689,1.17697,1.17663,1.17697,21700000.0
2007-01-05 06:52:00,1.17699,1.17699,1.17684,1.1769,86400001.0
2007-01-05 06:53:00,1.17693,1.17693,1.17693,1.17693,4300000.0
2007-01-05 06:54:00,1.17695,1.17695,1.17695,1.17695,36600000.0
2007-01-05 06:55:00,1.17692,1.17697,1.17687,1.17697,83200001.0
2007-01-05 06:56:00,1.177,1.17705,1.177,1.177,78800001.0
2007-01-05 06:57:00,1.17661,1.17699,1.17661,1.17681,44400001.0
2007-01-05 06:58:00,1.17697,1.17697,1.17693,1.17693,43900002.0
2007-01-05 06:59:00,1.17678,1.17692,1.17678,1.17686,205899999.0
2007-01-05 07:00:00,1.17681,1.17687,1.17681,1.17683,126000001.0
2007-01-05 07:01:00,1.17695,1.17695,1.17685,1.17685,85700000.0
2007-01-05 07:02:00,1.17692,1.17692,1.17672,1.17691,96000001.0
2007-01-05 07:03:00,1.17695,1.17695,1.17685,1.1769,94299998.0
2007-01-05 07:04:00,1.17685,1.1769,1.1768,1.1769,70300000.0
2007-01-05 07:05:00,1.17683,1.1769,1.17683,1.1769,28000000.0
2007-01-05 07:06:00,1.17695,1.17695,1.17685,1.1769,78900002.0
2007-01-05 07:07:00,1.1769,1.17692,1.17685,1.17685,60700002.0
2007-01-05 07:08:00,1.17682,1.17682,1.17678,1.17678,9600000.0
2007-01-05 07:09:00,1.17675,1.17685,1.17675,1.17675,67699999.0
2007-01-05 07:10:00,1.17683,1.1769,1.17683,1.1769,7200000.0
2007-01-05 07:11:00,1.1769,1.1769,1.1769,1.1769,18200001.0
2007-01-05 07:12:00,1.17685,1.17695,1.17685,1.17688,47900000.0
2007-01-05 07:13:00,1.17687,1.17687,1.17673,1.17685,71599999.0
2007-01-05 07:14:00,1.17683,1.17685,1.17679,1.17679,68599999.0
2007-01-05 07:15:00,1.1768,1.17689,1.1768,1.17689,67700002.0
2007-01-05 07:16:00,1.17689,1.17691,1.17678,1.17684,76200001.0
2007-01-05 07:17:00,1.17687,1.1769,1.17687,1.1769,23099999.0
2007-01-05 07:18:00,1.17685,1.1769,1.17685,1.1769,134800002.0
2007-01-05 07:19:00,1.17683,1.17687,1.17683,1.17687,40700000.0
2007-01-05 07:20:00,1.17681,1.17687,1.1768,1.17684,89800000.0
2007-01-05 07:21:00,1.17682,1.17691,1.17682,1.17685,68599999.0
2007-01-05 07:22:00,1.1768,1.17685,1.17678,1.17682,77600001.0
2007-01-05 07:23:00,1.17682,1.17687,1.17682,1.17687,55100000.0
2007-01-05 07:24:00,1.17689,1.17699,1.17689,1.1769,99600000.0
2007-01-05 07:25:00,1.17683,1.17692,1.17676,1.17676,168300001.0
2007-01-05 07:26:00,1.17682,1.17688,1.17679,1.17687,85000000.0
2007-01-05 07:27:00,1.17712,1.17712,1.17663,1.1769,139799999.0
2007-01-05 07:28:00,1.17685,1.17693,1.17682,1.17682,219199995.0
2007-01-05 07:29:00,1.17672,1.1768,1.17672,1.1768,47700002.0
2007-01-05 07:30:00,1.1768,1.17689,1.1768,1.17683,91799998.0
2007-01-05 07:31:00,1.17681,1.17691,1.17677,1.17688,117500001.0
2007-01-05 07:32:00,1.17695,1.17695,1.1769,1.1769,8800000.0
2007-01-05 07:33:00,1.1769,1.17692,1.17685,1.1769,54700002.0
2007-01-05 07:34:00,1.17685,1.1769,1.17685,1.1769,63100000.0
2007-01-05 07:35:00,1.17685,1.17695,1.17685,1.1769,54400000.0
2007-01-05 07:36:00,1.17688,1.17689,1.17678,1.17679,84900000.0
2007-01-05 07:37:00,1.17679,1.17689,1.17671,1.17686,99600002.0
2007-01-05 07:38:00,1.17689,1.177,1.17689,1.17695,58500000.0
2007-01-05 07:39:00,1.17693,1.17704,1.17693,1.17704,96800001.0
2007-01-05 07:40:00,1.1771,1.17728,1.1771,1.17726,60999999.0
2007-01-05 07:41:00,1.17718,1.17718,1.17712,1.17712,16600000.0
2007-01-05 07:42:00,1.17705,1.17725,1.17704,1.17725,68800000.0
2007-01-05 07:43:00,1.17728,1.17728,1.17717,1.17717,25500001.0
2007-01-05 07:44:00,1.17721,1.17728,1.17716,1.17728,117700002.0
2007-01-05 07:45:00,1.1771,1.17727,1.1771,1.17727,62800001.0
2007-01-05 07:46:00,1.17726,1.17731,1.17726,1.17731,17700000.0
2007-01-05 07:47:00,1.1773,1.17735,1.1773,1.17735,1600000.0
2007-01-05 07:48:00,1.17734,1.17739,1.1773,1.1773,154900000.0
2007-01-05 07:49:00,1.1773,1.17739,1.17729,1.17735,120299999.0
2007-01-05 07:50:00,1.17732,1.17737,1.17731,1.17731,37600000.0
2007-01-05 07:51:00,1.17728,1.17734,1.17718,1.17718,101400000.0
2007-01-05 07:52:00,1.17731,1.17737,1.17723,1.17726,80399999.0
2007-01-05 07:53:00,1.17735,1.17757,1.17735,1.17753,50400000.0
2007-01-05 07:54:00,1.17748,1.17749,1.17735,1.17735,101900000.0
2007-01-05 07:55:00,1.1774,1.17752,1.17735,1.17752,59699999.0
2007-01-05 07:56:00,1.17753,1.17753,1.17745,1.17749,33399999.0
2007-01-05 07:57:00,1.17744,1.17744,1.17744,1.17744,5600000.0
2007-01-05 07:58:00,1.1775,1.17757,1.17739,1.17757,123100001.0
2007-01-05 07:59:00,1.17757,1.17767,1.17757,1.17758,91800000.0
2007-01-05 08:00:00,1.17745,1.17755,1.17741,1.17748,86599999.0
2007-01-05 08:01:00,1.17741,1.17754,1.17741,1.17754,41500001.0
2007-01-05 08:02:00,1.17751,1.17759,1.17751,1.17753,38600000.0
2007-01-05 08:03:00,1.17755,1.17763,1.17746,1.17757,73900000.0
2007-01-05 08:04:00,1.1774,1.17745,1.17731,1.17743,73199999.0
2007-01-05 08:05:00,1.17742,1.17748,1.17739,1.17748,146699999.0
2007-01-05 08:06:00,1.17753,1.17753,1.17744,1.17753,110600000.0
2007-01-05 08:07:00,1.1775,1.17752,1.17745,1.1775,103400000.0
2007-01-05 08:08:00,1.17749,1.17749,1.17744,1.17744,27300001.0
2007-01-05 08:09:00,1.17749,1.17756,1.17742,1.17742,142999999.0
2007-01-05 08:10:00,1.17746,1.17746,1.17729,1.17731,60900000.0
2007-01-05 08:11:00,1.17722,1.17725,1.17713,1.17725,67599999.0
2007-01-05 08:12:00,1.17732,1.1774,1.17729,1.17729,89400001.0
2007-01-05 08:13:00,1.17735,1.17735,1.17723,1.17723,62200000.0
2007-01-05 08:14:00,1.17722,1.17728,1.17718,1.17718,20090000.0
2007-01-05 08:15:00,1.17713,1.17718,1.17708,1.17708,53700001.0
2007-01-05 08:16:00,1.17714,1.17714,1.17711,1.17711,24700000.0
2007-01-05 08:17:00,1.1772,1.1772,1.17715,1.17717,20800000.0
2007-01-05 08:18:00,1.17715,1.17715,1.17715,1.17715,40700001.0
2007-01-05 08:19:00,1.17723,1.17723,1.17716,1.17717,50700000.0
2007-01-05 08:20:00,1.1772,1.1772,1.17716,1.17716,69400000.0
2007-01-05 08:21:00,1.1772,1.1772,1.1771,1.17715,67800001.0
2007-01-05 08:22:00,1.17715,1.17717,1.17713,1.17715,56600001.0
2007-01-05 08:23:00,1.17717,1.17728,1.17716,1.17728,174300003.0
2007-01-05 08:24:00,1.17725,1.17725,1.17721,1.17722,36300000.0
2007-01-05 08:25:00,1.17734,1.1774,1.17697,1.17697,107300002.0
2007-01-05 08:26:00,1.17721,1.17732,1.17721,1.17732,51900000.0
2007-01-05 08:27:00,1.17722,1.17737,1.1772,1.1773,70100000.0
2007-01-05 08:28:00,1.17725,1.17725,1.17725,1.17725,12800000.0
2007-01-05 08:29:00,1.17724,1.17724,1.17711,1.17711,80000003.0
2007-01-05 08:30:00,1.17723,1.17733,1.17723,1.1773,73500000.0
2007-01-05 08:31:00,1.17733,1.17733,1.17725,1.1773,80700001.0
2007-01-05 08:32:00,1.17698,1.17742,1.17698,1.17729,104500000.0
2007-01-05 08:33:00,1.17725,1.17735,1.17725,1.17735,95800000.0
2007-01-05 08:34:00,1.17729,1.17729,1.17719,1.17728,78600002.0
2007-01-05 08:35:00,1.17725,1.17725,1.17706,1.17714,77299999.0
2007-01-05 08:36:00,1.17704,1.17731,1.17704,1.17716,63399999.0
2007-01-05 08:37:00,1.17716,1.17716,1.17714,1.17714,44400000.0
2007-01-05 08:38:00,1.17713,1.17715,1.17709,1.17715,27100000.0
2007-01-05 08:39:00,1.17715,1.17725,1.17715,1.1772,73599999.0
2007-01-05 08:40:00,1.17715,1.17717,1.17715,1.17717,15200000.0
2007-01-05 08:41:00,1.17715,1.1772,1.17705,1.17705,123399998.0
2007-01-05 08:42:00,1.1771,1.17714,1.17708,1.17711,146799999.0
2007-01-05 08:43:00,1.17715,1.17715,1.17702,1.17705,95800002.0
2007-01-05 08:44:00,1.17715,1.17717,1.17654,1.17686,83499998.0
2007-01-05 08:45:00,1.17708,1.1771,1.17702,1.17702,114999998.0
2007-01-05 08:46:00,1.17706,1.17706,1.17706,1.17706,31400001.0
2007-01-05 08:47:00,1.17698,1.17703,1.17688,1.17695,57600001.0
2007-01-05 08:48:00,1.17693,1.17693,1.17682,1.17682,3200000.0
2007-01-05 08:49:00,1.17682,1.17685,1.17675,1.17675,45000000.0
2007-01-05 08:50:00,1.1768,1.17685,1.1768,1.17683,89300000.0
2007-01-05 08:51:00,1.17675,1.17681,1.17675,1.17681,84199999.0
2007-01-05 08:52:00,1.1768,1.1768,1.17676,1.17678,150599998.0
2007-01-05 08:53:00,1.17675,1.1768,1.1767,1.17673,99499999.0
2007-01-05 08:54:00,1.17669,1.17687,1.17669,1.17687,94500001.0
2007-01-05 08:55:00,1.17685,1.1769,1.17678,1.1769,88500000.0
2007-01-05 08:56:00,1.1766,1.17685,1.17634,1.17685,183300001.0
2007-01-05 08:57:00,1.17685,1.17685,1.17673,1.17676,70400000.0
2007-01-05 08:58:00,1.17679,1.17679,1.17661,1.1767,146699999.0
2007-01-05 08:59:00,1.17674,1.17687,1.17674,1.17687,72100002.0
2007-01-05 09:00:00,1.1769,1.17701,1.1769,1.1769,69900000.0
2007-01-05 09:01:00,1.17695,1.17696,1.17686,1.17695,91300000.0
2007-01-05 09:02:00,1.17693,1.17694,1.17681,1.17682,64800002.0
2007-01-05 09:03:00,1.1769,1.17695,1.17685,1.1769,66600000.0
2007-01-05 09:04:00,1.1768,1.17695,1.17669,1.17686,70790001.0
2007-01-05 09:05:00,1.17685,1.17685,1.1768,1.1768,19300000.0
2007-01-05 09:06:00,1.17671,1.17671,1.17646,1.17646,108800001.0
2007-01-05 09:07:00,1.1764,1.1764,1.17618,1.17618,59800000.0
2007-01-05 09:08:00,1.17621,1.17633,1.17619,1.17633,122499999.0
2007-01-05 09:09:00,1.17625,1.17635,1.17625,1.17635,24700000.0
2007-01-05 09:10:00,1.1763,1.1763,1.17627,1.17627,71600001.0
2007-01-05 09:11:00,1.17618,1.1762,1.17608,1.17618,58500000.0
2007-01-05 09:12:00,1.17619,1.17619,1.17619,1.17619,57199999.0
2007-01-05 09:13:00,1.17612,1.17617,1.17608,1.17608,98799997.0
2007-01-05 09:14:00,1.17619,1.17619,1.17616,1.17616,4200000.0
2007-01-05 09:15:00,1.17611,1.17611,1.17595,1.17607,52600000.0
2007-01-05 09:16:00,1.17618,1.1762,1.1761,1.17619,78900001.0
2007-01-05 09:17:00,1.17616,1.17625,1.17613,1.17613,93900001.0
2007-01-05 09:18:00,1.1761,1.1762,1.1761,1.17614,79900000.0
2007-01-05 09:19:00,1.17632,1.17681,1.17632,1.17673,130399999.0
2007-01-05 09:20:00,1.17683,1.17687,1.17672,1.17682,120499999.0
2007-01-05 09:21:00,1.17682,1.17694,1.17624,1.17652,77700000.0
2007-01-05 09:22:00,1.17678,1.17678,1.1766,1.17669,194700001.0
2007-01-05 09:23:00,1.17663,1.17682,1.17663,1.17682,29900000.0
2007-01-05 09:24:00,1.17693,1.17693,1.1768,1.1768,161200001.0
2007-01-05 09:25:00,1.17685,1.1769,1.17678,1.17681,39399999.0
2007-01-05 09:26:00,1.17683,1.17687,1.17683,1.17687,14300000.0
2007-01-05 09:27:00,1.17689,1.17693,1.17687,1.17687,30299999.0
2007-01-05 09:28:00,1.17688,1.17688,1.17677,1.17683,92300000.0
2007-01-05 09:29:00,1.17667,1.17677,1.17666,1.17677,53600000.0
2007-01-05 09:30:00,1.17672,1.17672,1.17646,1.17655,65200001.0
2007-01-05 09:31:00,1.17662,1.17663,1.17662,1.17663,13800000.0
2007-01-05 09:32:00,1.17662,1.1767,1.17662,1.17664,68900000.0
2007-01-05 09:33:00,1.17663,1.17667,1.17663,1.17667,4900000.0
2007-01-05 09:34:00,1.17652,1.17658,1.17651,1.17658,58099999.0
2007-01-05 09:35:00,1.17665,1.1767,1.17655,1.1766,94000001.0
2007-01-05 09:36:00,1.17664,1.17664,1.17651,1.17662,71099999.0
2007-01-05 09:37:00,1.17667,1.17668,1.17655,1.17655,142500001.0
2007-01-05 09:38:00,1.17662,1.17672,1.17657,1.17658,86600000.0
2007-01-05 09:39:00,1.17652,1.17662,1.1765,1.17662,36700000.0
2007-01-05 09:40:00,1.17642,1.17672,1.17642,1.17644,65599998.0
2007-01-05 09:41:00,1.1765,1.17657,1.1765,1.17655,77300002.0
2007-01-05 09:42:00,1.17663,1.17668,1.17649,1.17667,72200003.0
2007-01-05 09:43:00,1.17665,1.17671,1.17663,1.17663,32900001.0
2007-01-05 09:44:00,1.17655,1.17664,1.17655,1.17663,115500000.0
2007-01-05 09:45:00,1.17665,1.1767,1.17665,1.1767,42300001.0
2007-01-05 09:46:00,1.17649,1.17656,1.17649,1.17656,6400000.0
2007-01-05 09:47:00,1.17633,1.1765,1.17633,1.17649,105100001.0
2007-01-05 09:48:00,1.1765,1.1765,1.17648,1.17648,6200000.0
2007-01-05 09:49:00,1.17658,1.17659,1.17658,1.17659,7200000.0
2007-01-05 09:50:00,1.1766,1.1766,1.17647,1.1765,87700000.0
2007-01-05 09:51:00,1.17655,1.1767,1.17655,1.1767,39100000.0
2007-01-05 09:52:00,1.17659,1.1767,1.17659,1.17664,201499998.0
2007-01-05 09:53:00,1.17669,1.17669,1.17657,1.17662,132099999.0
2007-01-05 09:54:00,1.1766,1.17662,1.17647,1.1765,82100000.0
2007-01-05 09:55:00,1.17646,1.17646,1.17619,1.17637,74600000.0
2007-01-05 09:56:00,1.17627,1.17636,1.17615,1.17635,59800000.0
2007-01-05 09:57:00,1.17629,1.17629,1.17602,1.1761,124200002.0
2007-01-05 09:58:00,1.1761,1.17617,1.17606,1.17606,154000002.0
2007-01-05 09:59:00,1.17605,1.1761,1.17605,1.17607,54700000.0
2007-01-05 10:00:00,1.176,1.1763,1.176,1.1763,115100001.0
2007-01-05 10:01:00,1.1762,1.17622,1.17614,1.17622,57700000.0
2007-01-05 10:02:00,1.17623,1.17627,1.17607,1.17608,164300001.0
2007-01-05 10:03:00,1.17622,1.17622,1.17605,1.17605,34300000.0
2007-01-05 10:04:00,1.17619,1.17619,1.17596,1.17603,60100000.0
2007-01-05 10:05:00,1.17615,1.17615,1.17607,1.17607,23000001.0
2007-01-05 10:06:00,1.17618,1.17624,1.17615,1.17618,39700001.0
2007-01-05 10:07:00,1.17618,1.17618,1.17604,1.17613,88900000.0
2007-01-05 10:08:00,1.17616,1.17616,1.17614,1.17614,5600000.0
2007-01-05 10:09:00,1.17608,1.17608,1.17606,1.17606,38000000.0
2007-01-05 10:10:00,1.17603,1.17618,1.17603,1.17613,54799999.0
2007-01-05 10:11:00,1.17601,1.17601,1.17579,1.17594,142700002.0
2007-01-05 10:12:00,1.17608,1.1762,1.17608,1.1762,155700004.0
2007-01-05 10:13:00,1.17613,1.17618,1.17609,1.17618,49200002.0
2007-01-05 10:14:00,1.17611,1.17613,1.17601,1.17613,76000002.0
2007-01-05 10:15:00,1.17623,1.17629,1.17615,1.1762,209300000.0
2007-01-05 10:16:00,1.17625,1.17639,1.17625,1.17627,170300001.0
2007-01-05 10:17:00,1.17637,1.17637,1.17626,1.17626,79400000.0
2007-01-05 10:18:00,1.17633,1.17649,1.17632,1.17647,112699999.0
2007-01-05 10:19:00,1.17651,1.17662,1.17651,1.17655,68799998.0
2007-01-05 10:20:00,1.17654,1.17677,1.17653,1.17677,127900000.0
2007-01-05 10:21:00,1.17673,1.17693,1.17668,1.17674,57199999.0
2007-01-05 10:22:00,1.17663,1.17683,1.17663,1.17674,151700002.0
2007-01-05 10:23:00,1.17683,1.17799,1.17683,1.17799,124299997.0
2007-01-05 10:24:00,1.17798,1.17798,1.17731,1.1774,103300001.0
2007-01-05 10:25:00,1.17746,1.17762,1.17746,1.17751,106000000.0
2007-01-05 10:26:00,1.17754,1.1777,1.17754,1.17759,111199999.0
2007-01-05 10:27:00,1.17742,1.17746,1.17714,1.17714,81399999.0
2007-01-05 10:28:00,1.17721,1.1773,1.17718,1.17722,113900001.0
2007-01-05 10:29:00,1.17718,1.17729,1.17713,1.17714,181299998.0
2007-01-05 10:30:00,1.17715,1.17721,1.17711,1.17711,102499999.0
2007-01-05 10:31:00,1.17715,1.17725,1.17705,1.17713,118299999.0
2007-01-05 10:32:00,1.17717,1.17717,1.177,1.177,60000000.0
2007-01-05 10:33:00,1.17691,1.17691,1.17662,1.17662,55100001.0
2007-01-05 10:34:00,1.17655,1.17678,1.17655,1.17674,129200000.0
2007-01-05 10:35:00,1.17668,1.17682,1.17668,1.17672,188799998.0
2007-01-05 10:36:00,1.17675,1.17675,1.17663,1.1767,170499998.0
2007-01-05 10:37:00,1.17667,1.17674,1.17667,1.17674,112999998.0
2007-01-05 10:38:00,1.17667,1.17667,1.17643,1.17643,129100001.0
2007-01-05 10:39:00,1.1765,1.1766,1.1765,1.17654,30900000.0
2007-01-05 10:40:00,1.17642,1.17647,1.1764,1.17645,51500000.0
2007-01-05 10:41:00,1.17636,1.17646,1.17634,1.17635,153900003.0
2007-01-05 10:42:00,1.17634,1.17634,1.17613,1.17617,130399998.0
2007-01-05 10:43:00,1.17621,1.17631,1.17615,1.17631,60100001.0
2007-01-05 10:44:00,1.17622,1.17627,1.17612,1.17623,96299999.0
2007-01-05 10:45:00,1.17622,1.17622,1.1761,1.1761,101200001.0
2007-01-05 10:46:00,1.1761,1.17625,1.1761,1.17616,132800002.0
2007-01-05 10:47:00,1.17612,1.17623,1.17612,1.17623,18300000.0
2007-01-05 10:48:00,1.17625,1.17633,1.17621,1.17625,127900000.0
2007-01-05 10:49:00,1.17625,1.17625,1.17608,1.17618,126900001.0
2007-01-05 10:50:00,1.17615,1.17629,1.17608,1.17622,176199998.0
2007-01-05 10:51:00,1.17618,1.17633,1.17618,1.17633,125400001.0
2007-01-05 10:52:00,1.17621,1.1763,1.17608,1.1763,118500002.0
2007-01-05 10:53:00,1.1764,1.17657,1.1764,1.17657,38400000.0
2007-01-05 10:54:00,1.17665,1.17669,1.17658,1.17666,32700000.0
2007-01-05 10:55:00,1.17659,1.17659,1.17645,1.17645,118599998.0
2007-01-05 10:56:00,1.17638,1.17647,1.17637,1.17637,59800000.0
2007-01-05 10:57:00,1.17629,1.17644,1.17629,1.1763,94200000.0
2007-01-05 10:58:00,1.17638,1.17643,1.17629,1.17635,127199998.0
2007-01-05 10:59:00,1.17633,1.17633,1.17619,1.17627,72700000.0
2007-01-05 11:00:00,1.17623,1.1763,1.17615,1.17618,108500000.0
2007-01-05 11:01:00,1.17616,1.17618,1.17598,1.17606,150099999.0
2007-01-05 11:02:00,1.17603,1.17603,1.17576,1.17576,163500000.0
2007-01-05 11:03:00,1.17572,1.17579,1.17565,1.17579,65600000.0
2007-01-05 11:04:00,1.17578,1.17578,1.17568,1.17578,133900001.0
2007-01-05 11:05:00,1.1758,1.17584,1.1757,1.1757,106200002.0
2007-01-05 11:06:00,1.17565,1.17573,1.17561,1.17573,103999998.0
2007-01-05 11:07:00,1.17575,1.17575,1.17567,1.17567,10300000.0
2007-01-05 11:08:00,1.17573,1.17573,1.17566,1.17566,86599999.0
2007-01-05 11:09:00,1.17566,1.17601,1.17566,1.17601,34799999.0
2007-01-05 11:10:00,1.17598,1.17644,1.17598,1.17644,83100000.0
2007-01-05 11:11:00,1.17667,1.17671,1.17653,1.17663,194400001.0
2007-01-05 11:12:00,1.17655,1.17664,1.17654,1.1766,117200002.0
2007-01-05 11:13:00,1.1766,1.1766,1.17652,1.17656,131000000.0
2007-01-05 11:14:00,1.1765,1.1766,1.17647,1.17647,54800001.0
2007-01-05 11:15:00,1.17647,1.17652,1.17629,1.17634,191199998.0
2007-01-05 11:16:00,1.17625,1.17625,1.17603,1.17614,137500001.0
2007-01-05 11:17:00,1.17619,1.17625,1.17608,1.17609,186500005.0
2007-01-05 11:18:00,1.1762,1.17626,1.1761,1.1761,115800002.0
2007-01-05 11:19:00,1.17623,1.1763,1.17614,1.17614,107299999.0
2007-01-05 11:20:00,1.17604,1.17643,1.1758,1.1758,143400001.0
2007-01-05 11:21:00,1.17625,1.17636,1.17625,1.17625,75699999.0
2007-01-05 11:22:00,1.1763,1.1763,1.1763,1.1763,24899999.0
2007-01-05 11:23:00,1.17625,1.17635,1.17618,1.17628,142100002.0
2007-01-05 11:24:00,1.17623,1.17629,1.17623,1.17626,62699999.0
2007-01-05 11:25:00,1.17618,1.17641,1.17608,1.17622,193399998.0
2007-01-05 11:26:00,1.17624,1.17633,1.17621,1.17633,90290001.0
2007-01-05 11:27:00,1.17633,1.17634,1.17624,1.17632,92200002.0
2007-01-05 11:28:00,1.1763,1.17641,1.17628,1.17641,29300000.0
2007-01-05 11:29:00,1.17635,1.17642,1.17634,1.17635,75099999.0
2007-01-05 11:30:00,1.17639,1.17639,1.17631,1.17635,63800001.0
2007-01-05 11:31:00,1.17635,1.17642,1.17634,1.17641,68799998.0
2007-01-05 11:32:00,1.17636,1.17642,1.17632,1.1764,147200000.0
2007-01-05 11:33:00,1.17635,1.17645,1.17635,1.17645,111999999.0
2007-01-05 11:34:00,1.1764,1.17642,1.17632,1.1764,143700002.0
2007-01-05 11:35:00,1.1764,1.17643,1.17633,1.17635,163399997.0
2007-01-05 11:36:00,1.17635,1.1764,1.1763,1.1763,83000000.0
2007-01-05 11:37:00,1.17633,1.1764,1.17632,1.17632,53200000.0
2007-01-05 11:38:00,1.17632,1.17638,1.17629,1.17637,160100003.0
2007-01-05 11:39:00,1.17632,1.17635,1.17627,1.17634,84399999.0
2007-01-05 11:40:00,1.1763,1.17632,1.17613,1.17621,97200000.0
2007-01-05 11:41:00,1.17628,1.1763,1.17621,1.17628,105700000.0
2007-01-05 11:42:00,1.17632,1.17636,1.17628,1.17633,153800004.0
2007-01-05 11:43:00,1.17642,1.17651,1.17637,1.17651,130199998.0
2007-01-05 11:44:00,1.17651,1.17652,1.17627,1.17652,188799998.0
2007-01-05 11:45:00,1.1765,1.1765,1.17627,1.17627,67600000.0
2007-01-05 11:46:00,1.17635,1.17644,1.17632,1.17642,105000001.0
2007-01-05 11:47:00,1.17648,1.17657,1.17648,1.17657,15900000.0
2007-01-05 11:48:00,1.17664,1.17668,1.1766,1.1766,90899999.0
2007-01-05 11:49:00,1.1767,1.17678,1.17669,1.17673,97200001.0
2007-01-05 11:50:00,1.17682,1.17702,1.17682,1.17699,129199999.0
2007-01-05 11:51:00,1.17708,1.17733,1.17708,1.1772,82100001.0
2007-01-05 11:52:00,1.17726,1.17726,1.17712,1.17714,194799997.0
2007-01-05 11:53:00,1.1771,1.17726,1.1771,1.17715,89500001.0
2007-01-05 11:54:00,1.17719,1.17719,1.17686,1.17686,73899999.0
2007-01-05 11:55:00,1.17687,1.17689,1.17666,1.17689,125600002.0
2007-01-05 11:56:00,1.17696,1.17697,1.17672,1.17686,131700002.0
2007-01-05 11:57:00,1.17685,1.17691,1.1768,1.1768,175300000.0
2007-01-05 11:58:00,1.17681,1.17692,1.17681,1.17685,104900000.0
2007-01-05 11:59:00,1.17688,1.17689,1.17683,1.17689,98900001.0
2007-01-05 12:00:00,1.17693,1.17693,1.17682,1.17685,101200002.0
2007-01-05 12:01:00,1.17682,1.17682,1.1767,1.17677,79399997.0
2007-01-05 12:02:00,1.1768,1.1768,1.17652,1.17652,29500001.0
2007-01-05 12:03:00,1.17655,1.17662,1.17642,1.17647,130499996.0
2007-01-05 12:04:00,1.17658,1.17661,1.17632,1.17645,172800000.0
2007-01-05 12:05:00,1.1764,1.1764,1.17623,1.17625,80600000.0
2007-01-05 12:06:00,1.17637,1.17637,1.17625,1.1763,97400001.0
2007-01-05 12:07:00,1.17628,1.17628,1.17617,1.17617,48600000.0
2007-01-05 12:08:00,1.17629,1.17629,1.17617,1.17617,164500004.0
2007-01-05 12:09:00,1.17623,1.17623,1.17617,1.17617,174100002.0
2007-01-05 12:10:00,1.17619,1.17626,1.17619,1.17626,49600001.0
2007-01-05 12:11:00,1.1762,1.17631,1.1762,1.17625,89600001.0
2007-01-05 12:12:00,1.17625,1.17637,1.1762,1.1763,107799999.0
2007-01-05 12:13:00,1.17625,1.17657,1.17625,1.17657,81600001.0
2007-01-05 12:14:00,1.17656,1.17656,1.17638,1.17638,70000000.0
2007-01-05 12:15:00,1.17635,1.17654,1.17635,1.17654,30300000.0
2007-01-05 12:16:00,1.17652,1.17657,1.17648,1.17655,57400000.0
2007-01-05 12:17:00,1.1766,1.1766,1.1765,1.17652,136100001.0
2007-01-05 12:18:00,1.1765,1.1765,1.17627,1.17627,115600002.0
2007-01-05 12:19:00,1.1763,1.1765,1.1763,1.1765,79300001.0
2007-01-05 12:20:00,1.17654,1.1768,1.17652,1.1768,108400000.0
2007-01-05 12:21:00,1.17675,1.17689,1.17674,1.17674,165399998.0
2007-01-05 12:22:00,1.17685,1.17694,1.17682,1.17694,92800000.0
2007-01-05 12:23:00,1.17684,1.17694,1.17681,1.17692,97100000.0
2007-01-05 12:24:00,1.17693,1.17696,1.17685,1.1769,64900001.0
2007-01-05 12:25:00,1.17678,1.17694,1.17678,1.17683,56800000.0
2007-01-05 12:26:00,1.1768,1.1768,1.17666,1.17672,139900000.0
2007-01-05 12:27:00,1.17664,1.17665,1.17651,1.17658,82200000.0
2007-01-05 12:28:00,1.17644,1.17644,1.17622,1.17638,141299998.0
2007-01-05 12:29:00,1.17638,1.17649,1.17638,1.17639,108399999.0
2007-01-05 12:30:00,1.17637,1.17643,1.17637,1.17643,44799999.0
2007-01-05 12:31:00,1.1764,1.17654,1.1764,1.17647,68299998.0
2007-01-05 12:32:00,1.17633,1.17641,1.17629,1.17634,180199997.0
2007-01-05 12:33:00,1.17642,1.17652,1.17642,1.17648,116800001.0
2007-01-05 12:34:00,1.17649,1.17655,1.17641,1.17641,77000001.0
2007-01-05 12:35:00,1.17652,1.17653,1.17642,1.17652,43799999.0
2007-01-05 12:36:00,1.17643,1.17643,1.17638,1.17639,94899999.0
2007-01-05 12:37:00,1.17643,1.17647,1.17636,1.17638,118400000.0
2007-01-05 12:38:00,1.17635,1.17635,1.17632,1.17632,6400000.0
2007-01-05 12:39:00,1.17631,1.17631,1.17609,1.17609,40700000.0
2007-01-05 12:40:00,1.17618,1.17625,1.1761,1.17625,181399999.0
2007-01-05 12:41:00,1.17625,1.17634,1.17611,1.17634,85399999.0
2007-01-05 12:42:00,1.17641,1.17647,1.17638,1.17647,101300001.0
2007-01-05 12:43:00,1.17652,1.17657,1.17636,1.17657,88200000.0
2007-01-05 12:44:00,1.17652,1.17658,1.17644,1.17658,91400001.0
2007-01-05 12:45:00,1.17656,1.17657,1.1764,1.17647,41400000.0
2007-01-05 12:46:00,1.17653,1.17656,1.17653,1.17656,54200000.0
2007-01-05 12:47:00,1.17655,1.17673,1.17653,1.17664,123999997.0
2007-01-05 12:48:00,1.17661,1.17664,1.17648,1.17658,112300001.0
2007-01-05 12:49:00,1.17653,1.17653,1.17645,1.17645,17900000.0
2007-01-05 12:50:00,1.17648,1.17656,1.17641,1.17645,141699999.0
2007-01-05 12:51:00,1.17645,1.17652,1.17635,1.17652,111800001.0
2007-01-05 12:52:00,1.17643,1.17643,1.17625,1.17625,46199999.0
2007-01-05 12:53:00,1.17612,1.17612,1.17606,1.17606,27800000.0
2007-01-05 12:54:00,1.17618,1.17622,1.17618,1.17622,28400000.0
2007-01-05 12:55:00,1.17633,1.1764,1.17632,1.17632,113900000.0
2007-01-05 12:56:00,1.17635,1.1764,1.1763,1.17635,109799999.0
2007-01-05 12:57:00,1.17635,1.17635,1.17608,1.17608,42300000.0
2007-01-05 12:58:00,1.17603,1.17603,1.17599,1.17603,30300000.0
2007-01-05 12:59:00,1.17596,1.1761,1.17592,1.1761,168400000.0
2007-01-05 13:00:00,1.17608,1.17635,1.17608,1.17624,119399999.0
2007-01-05 13:01:00,1.17634,1.17642,1.17622,1.17642,102600000.0
2007-01-05 13:02:00,1.17636,1.17636,1.17619,1.17621,99100001.0
2007-01-05 13:03:00,1.17619,1.17624,1.17619,1.17624,32400000.0
2007-01-05 13:04:00,1.17626,1.17647,1.17626,1.17644,112699998.0
2007-01-05 13:05:00,1.17643,1.17643,1.17642,1.17642,21500000.0
2007-01-05 13:06:00,1.17641,1.17641,1.17631,1.17638,127000003.0
2007-01-05 13:07:00,1.17644,1.17644,1.17627,1.17627,115900001.0
2007-01-05 13:08:00,1.17639,1.17643,1.17632,1.17636,76099998.0
2007-01-05 13:09:00,1.17637,1.17662,1.17637,1.17662,52999999.0
2007-01-05 13:10:00,1.17674,1.17696,1.17674,1.17696,82900001.0
2007-01-05 13:11:00,1.17693,1.17693,1.17682,1.17682,122400001.0
2007-01-05 13:12:00,1.17677,1.17683,1.17674,1.1768,47200000.0
2007-01-05 13:13:00,1.17673,1.17679,1.17673,1.17679,3200000.0
2007-01-05 13:14:00,1.17686,1.17689,1.17686,1.17689,16000000.0
2007-01-05 13:15:00,1.1769,1.1769,1.17679,1.1769,108800001.0
2007-01-05 13:16:00,1.17683,1.17683,1.17683,1.17683,23900000.0
2007-01-05 13:17:00,1.17686,1.17695,1.17686,1.17693,120499999.0
2007-01-05 13:18:00,1.17702,1.17705,1.17702,1.17705,12800000.0
2007-01-05 13:19:00,1.17708,1.17708,1.17702,1.17702,26300001.0
2007-01-05 13:20:00,1.17698,1.17705,1.17695,1.177,119500001.0
2007-01-05 13:21:00,1.17697,1.17697,1.17693,1.17693,4900000.0
2007-01-05 13:22:00,1.17682,1.17706,1.17682,1.17706,118800002.0
2007-01-05 13:23:00,1.1771,1.1771,1.1771,1.1771,5400000.0
2007-01-05 13:24:00,1.1771,1.17718,1.17705,1.17718,65500002.0
2007-01-05 13:25:00,1.17713,1.17713,1.17707,1.17709,54200000.0
2007-01-05 13:26:00,1.17707,1.17722,1.17698,1.17698,27699999.0
2007-01-05 13:27:00,1.17702,1.17708,1.17701,1.17708,55500000.0
2007-01-05 13:28:00,1.17712,1.17712,1.17708,1.17709,35100000.0
2007-01-05 13:29:00,1.17709,1.17709,1.17695,1.17695,47700000.0
2007-01-05 13:30:00,1.17702,1.17713,1.177,1.17709,134600000.0
2007-01-05 13:31:00,1.17703,1.17715,1.17703,1.17708,96100002.0
2007-01-05 13:32:00,1.17715,1.17715,1.17712,1.17712,5300000.0
2007-01-05 13:33:00,1.17716,1.17716,1.17695,1.17706,105700003.0
2007-01-05 13:34:00,1.17698,1.17707,1.17685,1.17685,221600003.0
2007-01-05 13:35:00,1.1768,1.17684,1.17672,1.17684,196600001.0
2007-01-05 13:36:00,1.17679,1.17682,1.17676,1.17682,64499998.0
2007-01-05 13:37:00,1.17672,1.17678,1.17672,1.17678,15200000.0
2007-01-05 13:38:00,1.17658,1.17664,1.17645,1.17645,113799999.0
2007-01-05 13:39:00,1.1765,1.17675,1.1765,1.17675,104300002.0
2007-01-05 13:40:00,1.17672,1.17675,1.17666,1.17675,124599998.0
2007-01-05 13:41:00,1.17672,1.17686,1.17671,1.17675,123700002.0
2007-01-05 13:42:00,1.17688,1.17688,1.17674,1.17678,100000000.0
2007-01-05 13:43:00,1.17676,1.17688,1.17663,1.17663,127300000.0
2007-01-05 13:44:00,1.17658,1.17658,1.1764,1.17649,160200003.0
2007-01-05 13:45:00,1.1765,1.17659,1.17646,1.17654,72100001.0
2007-01-05 13:46:00,1.17648,1.17677,1.17648,1.17671,120899997.0
2007-01-05 13:47:00,1.17665,1.17666,1.17663,1.17666,65399998.0
2007-01-05 13:48:00,1.17665,1.1767,1.17665,1.1767,27900000.0
2007-01-05 13:49:00,1.17675,1.17675,1.1766,1.1766,81700000.0
2007-01-05 13:50:00,1.17676,1.17698,1.17676,1.17698,138599998.0
2007-01-05 13:51:00,1.17699,1.17713,1.17699,1.17705,110500002.0
2007-01-05 13:52:00,1.17722,1.17727,1.17705,1.17705,135799997.0
2007-01-05 13:53:00,1.17707,1.1771,1.17707,1.1771,16200000.0
2007-01-05 13:54:00,1.17745,1.17803,1.17741,1.17803,76600000.0
2007-01-05 13:55:00,1.17793,1.17813,1.17777,1.17777,237599998.0
2007-01-05 13:56:00,1.17766,1.17786,1.17763,1.17765,94300001.0
2007-01-05 13:57:00,1.17758,1.17783,1.17758,1.1778,184699998.0
2007-01-05 13:58:00,1.17788,1.17827,1.17788,1.1781,88599998.0
2007-01-05 13:59:00,1.17811,1.17821,1.17797,1.17797,90100000.0
2007-01-05 14:00:00,1.17723,1.17723,1.1745,1.17459,155800001.0
2007-01-05 14:01:00,1.17456,1.17503,1.1745,1.17469,172899997.0
2007-01-05 14:02:00,1.17439,1.17484,1.17439,1.17469,69700001.0
2007-01-05 14:03:00,1.1744,1.17451,1.17412,1.17417,95399999.0
2007-01-05 14:04:00,1.17416,1.17429,1.17382,1.17382,97300001.0
2007-01-05 14:05:00,1.17371,1.17387,1.17363,1.17375,111600000.0
2007-01-05 14:06:00,1.17377,1.17415,1.17377,1.17389,96099998.0
2007-01-05 14:07:00,1.17382,1.17382,1.17347,1.17348,100300001.0
2007-01-05 14:08:00,1.17348,1.17358,1.17346,1.17348,101899998.0
2007-01-05 14:09:00,1.17338,1.17352,1.17338,1.17351,75700000.0
2007-01-05 14:10:00,1.17359,1.17378,1.17359,1.17368,149299998.0
2007-01-05 14:11:00,1.17369,1.17373,1.17362,1.17369,65200000.0
2007-01-05 14:12:00,1.17363,1.17366,1.1735,1.1735,59199999.0
2007-01-05 14:13:00,1.17339,1.17339,1.17308,1.17315,83500002.0
2007-01-05 14:14:00,1.17301,1.17313,1.17299,1.17299,99900002.0
2007-01-05 14:15:00,1.173,1.17349,1.173,1.17336,85400002.0
2007-01-05 14:16:00,1.17345,1.17359,1.17339,1.17342,103599997.0
2007-01-05 14:17:00,1.17351,1.17368,1.17343,1.17368,106800001.0
2007-01-05 14:18:00,1.17382,1.17399,1.17382,1.17385,57400000.0
2007-01-05 14:19:00,1.1738,1.17409,1.1738,1.17403,189500001.0
2007-01-05 14:20:00,1.17388,1.17392,1.17382,1.17388,108299998.0
2007-01-05 14:21:00,1.17391,1.17397,1.17387,1.17395,117399999.0
2007-01-05 14:22:00,1.17384,1.17397,1.17376,1.1738,203900000.0
2007-01-05 14:23:00,1.17371,1.17373,1.17335,1.17335,134899997.0
2007-01-05 14:24:00,1.17353,1.17364,1.17352,1.17357,54899999.0
2007-01-05 14:25:00,1.17357,1.17363,1.17356,1.1736,109700000.0
2007-01-05 14:26:00,1.17363,1.17382,1.17363,1.17373,76400000.0
2007-01-05 14:27:00,1.17375,1.17393,1.17368,1.17393,76099999.0
2007-01-05 14:28:00,1.17399,1.17413,1.17399,1.17413,129500002.0
2007-01-05 14:29:00,1.17393,1.17397,1.17392,1.17392,69799999.0
2007-01-05 14:30:00,1.17399,1.1741,1.17399,1.17408,153300001.0
2007-01-05 14:31:00,1.17401,1.1741,1.17401,1.1741,66300000.0
2007-01-05 14:32:00,1.1741,1.17416,1.1741,1.17415,48800000.0
2007-01-05 14:33:00,1.17408,1.17415,1.17408,1.1741,64500001.0
2007-01-05 14:34:00,1.17418,1.17418,1.17402,1.17417,57500000.0
2007-01-05 14:35:00,1.17417,1.17436,1.17417,1.17424,45100001.0
2007-01-05 14:36:00,1.17438,1.17455,1.17438,1.17455,105400000.0
2007-01-05 14:37:00,1.17463,1.17482,1.17462,1.17475,142999999.0
2007-01-05 14:38:00,1.17462,1.17474,1.17443,1.17445,140500002.0
2007-01-05 14:39:00,1.1744,1.17455,1.17432,1.17448,146800001.0
2007-01-05 14:40:00,1.17439,1.17446,1.17435,1.17445,99700001.0
2007-01-05 14:41:00,1.17434,1.17441,1.17427,1.1743,118100001.0
2007-01-05 14:42:00,1.17406,1.17406,1.17362,1.17362,32200000.0
2007-01-05 14:43:00,1.17358,1.17378,1.17356,1.17362,137300001.0
2007-01-05 14:44:00,1.1736,1.17372,1.1736,1.1737,193599997.0
2007-01-05 14:45:00,1.17377,1.17409,1.17377,1.17398,141600002.0
2007-01-05 14:46:00,1.174,1.17415,1.17398,1.17413,93599999.0
2007-01-05 14:47:00,1.1741,1.17415,1.17404,1.17404,98700000.0
2007-01-05 14:48:00,1.17401,1.17414,1.17401,1.17414,69999998.0
2007-01-05 14:49:00,1.17425,1.17428,1.17422,1.17426,68000000.0
2007-01-05 14:50:00,1.17433,1.17449,1.17423,1.17446,110000002.0
2007-01-05 14:51:00,1.17444,1.17459,1.17444,1.17444,118100000.0
2007-01-05 14:52:00,1.17439,1.17439,1.17415,1.17415,121799998.0
2007-01-05 14:53:00,1.17418,1.17419,1.1741,1.1741,65600000.0
2007-01-05 14:54:00,1.1741,1.1743,1.1741,1.17428,58300000.0
2007-01-05 14:55:00,1.17433,1.17436,1.17412,1.17416,79200000.0
2007-01-05 14:56:00,1.17412,1.17412,1.17381,1.17405,148499999.0
2007-01-05 14:57:00,1.17403,1.17403,1.17389,1.17403,78299999.0
2007-01-05 14:58:00,1.17396,1.17396,1.17375,1.17375,147300001.0
2007-01-05 14:59:00,1.17384,1.17408,1.17379,1.17403,162100001.0
2007-01-05 15:00:00,1.17403,1.17413,1.17403,1.17413,56499998.0
2007-01-05 15:01:00,1.17408,1.17419,1.174,1.17412,114300000.0
2007-01-05 15:02:00,1.17407,1.17412,1.17391,1.17392,101600000.0
2007-01-05 15:03:00,1.17387,1.17413,1.17387,1.17413,79700000.0
2007-01-05 15:04:00,1.17425,1.17433,1.17407,1.17407,120200001.0
2007-01-05 15:05:00,1.17413,1.17417,1.17413,1.17417,17600000.0
2007-01-05 15:06:00,1.17435,1.17435,1.17406,1.17411,112400000.0
2007-01-05 15:07:00,1.1741,1.17413,1.17398,1.1741,43200000.0
2007-01-05 15:08:00,1.17414,1.17435,1.17414,1.17425,101400003.0
2007-01-05 15:09:00,1.17432,1.17438,1.17432,1.17438,29500000.0
2007-01-05 15:10:00,1.17448,1.17463,1.17445,1.17462,120399998.0
2007-01-05 15:11:00,1.17462,1.17465,1.17452,1.17465,114799998.0
2007-01-05 15:12:00,1.17463,1.17463,1.17448,1.17452,80000000.0
2007-01-05 15:13:00,1.17447,1.17467,1.17447,1.17467,132900003.0
2007-01-05 15:14:00,1.17456,1.17463,1.17451,1.17461,92600003.0
2007-01-05 15:15:00,1.17493,1.17516,1.17493,1.175,70499999.0
2007-01-05 15:16:00,1.1749,1.1749,1.17462,1.17462,65600000.0
2007-01-05 15:17:00,1.17468,1.17468,1.17468,1.17468,12800000.0
2007-01-05 15:18:00,1.17458,1.17458,1.17432,1.17448,64700001.0
2007-01-05 15:19:00,1.17455,1.17479,1.17455,1.17473,41700000.0
2007-01-05 15:20:00,1.17474,1.17506,1.17474,1.17506,76199998.0
2007-01-05 15:21:00,1.17499,1.17538,1.17499,1.17524,182200001.0
2007-01-05 15:22:00,1.17508,1.17525,1.17501,1.17525,47500000.0
2007-01-05 15:23:00,1.17495,1.17495,1.17463,1.17473,70999999.0
2007-01-05 15:24:00,1.17465,1.17472,1.17454,1.17467,54500001.0
2007-01-05 15:25:00,1.17455,1.17455,1.17447,1.17447,66699999.0
2007-01-05 15:26:00,1.17464,1.17469,1.17445,1.17452,127600000.0
2007-01-05 15:27:00,1.17456,1.17456,1.17429,1.1745,156000001.0
2007-01-05 15:28:00,1.17445,1.17456,1.17445,1.17456,77500000.0
2007-01-05 15:29:00,1.17462,1.17462,1.17427,1.17427,131700002.0
2007-01-05 15:30:00,1.17469,1.17697,1.17469,1.17661,50200000.0
2007-01-05 15:31:00,1.17646,1.17752,1.17646,1.17752,53699999.0
2007-01-05 15:32:00,1.17743,1.17771,1.1773,1.17733,128000001.0
2007-01-05 15:33:00,1.17744,1.17765,1.17744,1.17755,74199999.0
2007-01-05 15:34:00,1.17768,1.17772,1.17744,1.17749,89200000.0
2007-01-05 15:35:00,1.17755,1.17755,1.1773,1.1773,173199999.0
2007-01-05 15:36:00,1.17711,1.17711,1.17614,1.17614,147099998.0
2007-01-05 15:37:00,1.17611,1.17647,1.17596,1.17596,251500002.0
2007-01-05 15:38:00,1.17574,1.17633,1.17574,1.17623,74100000.0
2007-01-05 15:39:00,1.17596,1.17605,1.17577,1.17577,80400001.0
2007-01-05 15:40:00,1.17562,1.17585,1.17554,1.17573,95000000.0
2007-01-05 15:41:00,1.17567,1.1761,1.17567,1.17608,117100003.0
2007-01-05 15:42:00,1.17609,1.17613,1.1758,1.1758,42500000.0
2007-01-05 15:43:00,1.17583,1.17604,1.17583,1.17594,74100000.0
2007-01-05 15:44:00,1.17593,1.17615,1.17577,1.17615,88799999.0
2007-01-05 15:45:00,1.17616,1.17617,1.17602,1.17603,158700001.0
2007-01-05 15:46:00,1.17588,1.17611,1.17588,1.17594,97399999.0
2007-01-05 15:47:00,1.17607,1.17626,1.17607,1.17611,107299999.0
2007-01-05 15:48:00,1.17615,1.17654,1.17615,1.17638,81200001.0
2007-01-05 15:49:00,1.17647,1.17658,1.17644,1.17658,86900000.0
2007-01-05 15:50:00,1.17672,1.17674,1.17628,1.17628,78200001.0
2007-01-05 15:51:00,1.176,1.1762,1.1759,1.1762,59800000.0
2007-01-05 15:52:00,1.17612,1.17623,1.17604,1.17607,60400000.0
2007-01-05 15:53:00,1.17627,1.17637,1.17616,1.17635,98700000.0
2007-01-05 15:54:00,1.17642,1.17644,1.1763,1.1763,139000001.0
2007-01-05 15:55:00,1.1763,1.17643,1.1763,1.17638,58600000.0
2007-01-05 15:56:00,1.17634,1.17634,1.17603,1.17603,129100001.0
2007-01-05 15:57:00,1.17605,1.17618,1.176,1.176,77100001.0
2007-01-05 15:58:00,1.17591,1.17595,1.17573,1.17573,130500002.0
2007-01-05 15:59:00,1.17577,1.17577,1.17575,1.17575,37600000.0
2007-01-05 16:00:00,1.17592,1.17596,1.17584,1.17584,24900000.0
2007-01-05 16:01:00,1.17585,1.17595,1.17582,1.17584,77800000.0
2007-01-05 16:02:00,1.17587,1.17593,1.17587,1.17593,26100000.0
2007-01-05 16:03:00,1.17595,1.17595,1.17583,1.17583,61500000.0
2007-01-05 16:04:00,1.17625,1.17671,1.17625,1.17663,69300000.0
2007-01-05 16:05:00,1.17666,1.17672,1.1766,1.17671,40500000.0
2007-01-05 16:06:00,1.17677,1.17678,1.17668,1.17674,87899999.0
2007-01-05 16:07:00,1.17674,1.17727,1.17673,1.17706,159500000.0
2007-01-05 16:08:00,1.17698,1.17713,1.17698,1.17712,79500000.0
2007-01-05 16:09:00,1.17717,1.17719,1.17706,1.17706,113700000.0
2007-01-05 16:10:00,1.17727,1.17742,1.17712,1.17726,159700001.0
2007-01-05 16:11:00,1.17753,1.17802,1.17753,1.17785,60700001.0
2007-01-05 16:12:00,1.17778,1.17816,1.17777,1.17808,55399999.0
2007-01-05 16:13:00,1.17803,1.17803,1.17791,1.17791,56100000.0
2007-01-05 16:14:00,1.17773,1.17773,1.17744,1.17744,63799999.0
2007-01-05 16:15:00,1.17749,1.17761,1.17749,1.1776,73400000.0
2007-01-05 16:16:00,1.17758,1.17765,1.17752,1.17752,148400002.0
2007-01-05 16:17:00,1.17721,1.17721,1.17701,1.17706,61600000.0
2007-01-05 16:18:00,1.17694,1.17696,1.17663,1.17663,113799998.0
2007-01-05 16:19:00,1.17667,1.17667,1.1765,1.1765,81300001.0
2007-01-05 16:20:00,1.17651,1.17675,1.17651,1.17671,60000000.0
2007-01-05 16:21:00,1.17664,1.17683,1.17664,1.17671,100800000.0
2007-01-05 16:22:00,1.17668,1.17681,1.17668,1.1767,88099998.0
2007-01-05 16:23:00,1.1767,1.17682,1.17656,1.17656,105399998.0
2007-01-05 16:24:00,1.17655,1.17659,1.17645,1.17645,139000003.0
2007-01-05 16:25:00,1.17648,1.17649,1.17643,1.17649,100000001.0
2007-01-05 16:26:00,1.17649,1.17664,1.17647,1.17647,234200000.0
2007-01-05 16:27:00,1.17651,1.17685,1.17651,1.17685,73200000.0
2007-01-05 16:28:00,1.17685,1.17708,1.17678,1.17708,111600000.0
2007-01-05 16:29:00,1.17696,1.17736,1.17696,1.17736,109600001.0
2007-01-05 16:30:00,1.17729,1.17729,1.17721,1.17721,16700000.0
2007-01-05 16:31:00,1.17731,1.17764,1.17731,1.1776,98100002.0
2007-01-05 16:32:00,1.17744,1.17744,1.17725,1.17737,110400001.0
2007-01-05 16:33:00,1.1773,1.1773,1.17721,1.1773,9600000.0
2007-01-05 16:34:00,1.17724,1.17755,1.17724,1.17731,116399999.0
2007-01-05 16:35:00,1.1775,1.1775,1.17736,1.17736,67500001.0
2007-01-05 16:36:00,1.17724,1.17726,1.17723,1.17723,26800000.0
2007-01-05 16:37:00,1.17717,1.17721,1.17708,1.1772,108300001.0
2007-01-05 16:38:00,1.17724,1.17737,1.17722,1.17722,195499998.0
2007-01-05 16:39:00,1.17722,1.17732,1.17715,1.17721,52700000.0
2007-01-05 16:40:00,1.17712,1.17719,1.17711,1.17715,66800000.0
2007-01-05 16:41:00,1.17708,1.17743,1.17708,1.17743,76699999.0
2007-01-05 16:42:00,1.17755,1.17755,1.17741,1.17741,1700000.0
2007-01-05 16:43:00,1.17737,1.17754,1.17736,1.17736,136499999.0
2007-01-05 16:44:00,1.17724,1.17725,1.17707,1.17707,75300000.0
2007-01-05 16:45:00,1.17707,1.17707,1.17694,1.177,105999999.0
2007-01-05 16:46:00,1.17681,1.17702,1.17681,1.17699,110399997.0
2007-01-05 16:47:00,1.17691,1.17698,1.17689,1.17692,115999999.0
2007-01-05 16:48:00,1.17683,1.17689,1.1768,1.17689,119299999.0
2007-01-05 16:49:00,1.17685,1.17689,1.17676,1.17687,179199999.0
2007-01-05 16:50:00,1.1768,1.17683,1.17659,1.17659,231900005.0
2007-01-05 16:51:00,1.17654,1.17674,1.17654,1.17658,84399999.0
2007-01-05 16:52:00,1.17662,1.1767,1.17653,1.1767,17600000.0
2007-01-05 16:53:00,1.17657,1.17666,1.17651,1.17666,49100000.0
2007-01-05 16:54:00,1.17667,1.17675,1.17648,1.17655,65299998.0
2007-01-05 16:55:00,1.17664,1.17674,1.17664,1.17668,63799999.0
2007-01-05 16:56:00,1.17667,1.1768,1.17667,1.17671,36700000.0
2007-01-05 16:57:00,1.17665,1.17689,1.17665,1.17684,82699999.0
2007-01-05 16:58:00,1.1767,1.1767,1.17665,1.17665,1800000.0
2007-01-05 16:59:00,1.17636,1.17636,1.17602,1.17602,72799999.0
2007-01-05 17:00:00,1.17613,1.17629,1.17584,1.17611,92400001.0
2007-01-05 17:01:00,1.17633,1.17644,1.17615,1.17633,102500002.0
2007-01-05 17:02:00,1.17632,1.17639,1.17625,1.17631,160699998.0
2007-01-05 17:03:00,1.17638,1.17643,1.17627,1.17632,141700005.0
2007-01-05 17:04:00,1.17626,1.17637,1.1761,1.17615,109000001.0
2007-01-05 17:05:00,1.17613,1.17618,1.17613,1.17615,62400001.0
2007-01-05 17:06:00,1.17602,1.17626,1.17602,1.17609,174200000.0
2007-01-05 17:07:00,1.17614,1.17614,1.17575,1.17595,216000000.0
2007-01-05 17:08:00,1.1759,1.1759,1.17581,1.17583,57200000.0
2007-01-05 17:09:00,1.17585,1.17603,1.17585,1.17589,85200002.0
2007-01-05 17:10:00,1.17591,1.17601,1.1759,1.17598,60200000.0
2007-01-05 17:11:00,1.17585,1.17606,1.17585,1.17598,114500001.0
2007-01-05 17:12:00,1.17605,1.17622,1.17605,1.17622,33499999.0
2007-01-05 17:13:00,1.17622,1.17636,1.17622,1.17627,132899996.0
2007-01-05 17:14:00,1.17618,1.17629,1.1761,1.17621,42100001.0
2007-01-05 17:15:00,1.17618,1.17627,1.17609,1.17622,90500000.0
2007-01-05 17:16:00,1.17617,1.17623,1.17604,1.17617,111499999.0
2007-01-05 17:17:00,1.17632,1.17632,1.17602,1.17602,117900002.0
2007-01-05 17:18:00,1.17591,1.17599,1.17586,1.17598,109999998.0
2007-01-05 17:19:00,1.17605,1.17605,1.1759,1.17596,67700000.0
2007-01-05 17:20:00,1.17592,1.17601,1.1759,1.17598,99300001.0
2007-01-05 17:21:00,1.17597,1.17597,1.17593,1.17593,43500001.0
2007-01-05 17:22:00,1.17595,1.17599,1.17592,1.17598,57900001.0
2007-01-05 17:23:00,1.17598,1.17598,1.17586,1.17592,100700003.0
2007-01-05 17:24:00,1.17589,1.17601,1.17589,1.176,110499998.0
2007-01-05 17:25:00,1.17594,1.17594,1.17576,1.17576,43700000.0
2007-01-05 17:26:00,1.17588,1.17596,1.17586,1.17593,110300001.0
2007-01-05 17:27:00,1.17602,1.1761,1.17601,1.17603,62500000.0
2007-01-05 17:28:00,1.17594,1.17602,1.17586,1.17598,136099998.0
2007-01-05 17:29:00,1.17598,1.17602,1.17587,1.17598,108000002.0
2007-01-05 17:30:00,1.17604,1.17604,1.1759,1.1759,69200001.0
2007-01-05 17:31:00,1.17588,1.17597,1.17586,1.17591,109000001.0
2007-01-05 17:32:00,1.17585,1.17588,1.17578,1.17588,40099999.0
2007-01-05 17:33:00,1.17597,1.17598,1.17597,1.17598,40000002.0
2007-01-05 17:34:00,1.17607,1.1761,1.17585,1.17585,83700000.0
2007-01-05 17:35:00,1.1754,1.17552,1.17487,1.17487,41900000.0
2007-01-05 17:36:00,1.17489,1.17505,1.17489,1.17505,112500001.0
2007-01-05 17:37:00,1.17514,1.17553,1.17514,1.17553,146099998.0
2007-01-05 17:38:00,1.1755,1.17561,1.17545,1.17556,116200000.0
2007-01-05 17:39:00,1.17553,1.17553,1.17542,1.17545,124400001.0
2007-01-05 17:40:00,1.17549,1.17551,1.17545,1.17551,100100002.0
2007-01-05 17:41:00,1.17542,1.17552,1.17534,1.17534,68499998.0
2007-01-05 17:42:00,1.17525,1.17544,1.17517,1.17517,168599999.0
2007-01-05 17:43:00,1.17523,1.17529,1.17522,1.17529,72199998.0
2007-01-05 17:44:00,1.17519,1.17519,1.17509,1.17519,122500001.0
2007-01-05 17:45:00,1.17517,1.17523,1.17505,1.17505,83299999.0
2007-01-05 17:46:00,1.17491,1.17491,1.17454,1.1746,108599999.0
2007-01-05 17:47:00,1.17473,1.17474,1.17458,1.17458,112500001.0
2007-01-05 17:48:00,1.1745,1.17454,1.17449,1.1745,136999999.0
2007-01-05 17:49:00,1.17456,1.17459,1.17453,1.17453,95500002.0
2007-01-05 17:50:00,1.17458,1.17463,1.17455,1.17457,120699999.0
2007-01-05 17:51:00,1.17457,1.17458,1.17447,1.1745,98600000.0
2007-01-05 17:52:00,1.17454,1.17469,1.17454,1.1746,48800000.0
2007-01-05 17:53:00,1.17459,1.1747,1.17459,1.17467,161600002.0
2007-01-05 17:54:00,1.17468,1.17473,1.17458,1.17464,112900000.0
2007-01-05 17:55:00,1.17457,1.17486,1.17446,1.17486,134099999.0
2007-01-05 17:56:00,1.17504,1.17504,1.1749,1.175,142800002.0
2007-01-05 17:57:00,1.17515,1.17519,1.17507,1.17519,176599999.0
2007-01-05 17:58:00,1.17521,1.17533,1.17521,1.1753,145500004.0
2007-01-05 17:59:00,1.17532,1.1755,1.17532,1.17547,28100000.0
2007-01-05 18:00:00,1.17552,1.17568,1.17527,1.17527,179599998.0
2007-01-05 18:01:00,1.1753,1.17539,1.17519,1.17528,541300002.0
2007-01-05 18:02:00,1.17527,1.17527,1.17501,1.17501,919200003.0
2007-01-05 18:03:00,1.17501,1.17543,1.17501,1.1754,727700006.0
2007-01-05 18:04:00,1.17547,1.17569,1.17544,1.17556,756000007.0
2007-01-05 18:05:00,1.17561,1.17577,1.17534,1.17534,871900005.0
2007-01-05 18:06:00,1.17544,1.17556,1.17539,1.17556,644800003.0
2007-01-05 18:07:00,1.17562,1.1758,1.17557,1.17557,1285600005.0
2007-01-05 18:08:00,1.17561,1.17572,1.17551,1.17567,1204500003.0
2007-01-05 18:09:00,1.17552,1.17567,1.17548,1.17561,531100004.0
2007-01-05 18:10:00,1.17577,1.1759,1.17567,1.17568,801000003.0
2007-01-05 18:11:00,1.17579,1.17604,1.17577,1.17588,924100010.0
2007-01-05 18:12:00,1.17598,1.17602,1.17577,1.17577,45600000.0
2007-01-05 18:13:00,1.17573,1.17582,1.17562,1.17582,380099999.0
2007-01-05 18:14:00,1.17582,1.17582,1.17563,1.17573,461400001.0
2007-01-05 18:15:00,1.17571,1.17585,1.17568,1.17572,641699996.0
2007-01-05 18:16:00,1.17574,1.17585,1.17566,1.17574,400300000.0
2007-01-05 18:17:00,1.17575,1.17586,1.17571,1.17578,982799995.0
2007-01-05 18:18:00,1.17575,1.17586,1.17572,1.17576,558000002.0
2007-01-05 18:19:00,1.17586,1.1759,1.1758,1.17582,152500003.0
2007-01-05 18:20:00,1.17582,1.17582,1.17565,1.17572,618800007.0
2007-01-05 18:21:00,1.17566,1.17567,1.17555,1.17563,206999998.0
2007-01-05 18:22:00,1.17565,1.17576,1.17565,1.17567,316199998.0
2007-01-05 18:23:00,1.17571,1.17607,1.17571,1.17607,347200000.0
2007-01-05 18:24:00,1.17612,1.17619,1.17606,1.17615,453900003.0
2007-01-05 18:25:00,1.17612,1.17612,1.17593,1.17595,436100005.0
2007-01-05 18:26:00,1.17586,1.17593,1.17575,1.17593,1052700000.0
2007-01-05 18:27:00,1.17597,1.17597,1.17589,1.17595,597799995.0
2007-01-05 18:28:00,1.17594,1.17603,1.17587,1.17595,495890005.0
2007-01-05 18:29:00,1.176,1.17625,1.176,1.17615,292900001.0
2007-01-05 18:30:00,1.17612,1.17616,1.17598,1.17601,874889999.0
2007-01-05 18:31:00,1.17602,1.17611,1.17598,1.17598,476300005.0
2007-01-05 18:32:00,1.17596,1.17603,1.17584,1.17594,321299998.0
2007-01-05 18:33:00,1.17593,1.176,1.1758,1.17583,559600001.0
2007-01-05 18:34:00,1.17588,1.17626,1.17584,1.17626,307700004.0
2007-01-05 18:35:00,1.17628,1.17656,1.17596,1.17605,547600001.0
2007-01-05 18:36:00,1.176,1.17609,1.17592,1.17592,466600007.0
2007-01-05 18:37:00,1.17598,1.17603,1.17598,1.17598,60000000.0
2007-01-05 18:38:00,1.17604,1.17609,1.17596,1.17609,178799998.0
2007-01-05 18:39:00,1.17607,1.17607,1.17596,1.176,171599999.0
2007-01-05 18:40:00,1.17603,1.17603,1.17572,1.17572,682300000.0
2007-01-05 18:41:00,1.17566,1.17566,1.17545,1.17547,345999997.0
2007-01-05 18:42:00,1.17555,1.17564,1.17546,1.17564,583400003.0
2007-01-05 18:43:00,1.17566,1.17567,1.17553,1.17555,548400003.0
2007-01-05 18:44:00,1.17553,1.1756,1.17545,1.17547,294200000.0
2007-01-05 18:45:00,1.17549,1.17549,1.17525,1.17525,445300002.0
2007-01-05 18:46:00,1.17525,1.1753,1.17518,1.1752,240099999.0
2007-01-05 18:47:00,1.17518,1.17518,1.1751,1.17515,121300001.0
2007-01-05 18:48:00,1.17524,1.17542,1.17524,1.17537,199300004.0
2007-01-05 18:49:00,1.17537,1.17538,1.17533,1.17535,106600000.0
2007-01-05 18:50:00,1.17535,1.17548,1.17531,1.17548,90700001.0
2007-01-05 18:51:00,1.17543,1.17543,1.17529,1.17529,70000000.0
2007-01-05 18:52:00,1.17526,1.17534,1.17526,1.17531,166900001.0
2007-01-05 18:53:00,1.17531,1.17544,1.17523,1.17532,603100003.0
2007-01-05 18:54:00,1.17535,1.17536,1.17529,1.17531,198200000.0
2007-01-05 18:55:00,1.1753,1.17534,1.1752,1.1752,384299995.0
2007-01-05 18:56:00,1.17519,1.17538,1.17519,1.17538,192300000.0
2007-01-05 18:57:00,1.17538,1.1754,1.17527,1.17527,393800001.0
2007-01-05 18:58:00,1.17529,1.17531,1.1752,1.17521,149100001.0
2007-01-05 18:59:00,1.17522,1.17536,1.17515,1.17515,562399994.0
2007-01-05 19:00:00,1.17515,1.17525,1.17512,1.17521,391300005.0
2007-01-05 19:01:00,1.17514,1.17519,1.17511,1.17512,162499999.0
2007-01-05 19:02:00,1.17509,1.17513,1.17499,1.17501,198900001.0
2007-01-05 19:03:00,1.17497,1.17501,1.17485,1.17485,567499997.0
2007-01-05 19:04:00,1.1749,1.17498,1.17483,1.17485,298300001.0
2007-01-05 19:05:00,1.17482,1.17485,1.17472,1.1748,307200000.0
2007-01-05 19:06:00,1.17484,1.17513,1.17484,1.17506,298790000.0
2007-01-05 19:07:00,1.17508,1.1751,1.17502,1.1751,209000001.0
2007-01-05 19:08:00,1.17511,1.17522,1.17507,1.17522,473000000.0
2007-01-05 19:09:00,1.17512,1.17512,1.17488,1.17488,542900002.0
2007-01-05 19:10:00,1.17493,1.17506,1.17492,1.17503,126600000.0
2007-01-05 19:11:00,1.17503,1.17506,1.17492,1.17492,369700000.0
2007-01-05 19:12:00,1.17495,1.175,1.17492,1.17495,206300001.0
2007-01-05 19:13:00,1.17492,1.17497,1.17487,1.17487,137899999.0
2007-01-05 19:14:00,1.17483,1.17503,1.17483,1.17495,324200000.0
2007-01-05 19:15:00,1.17487,1.17496,1.17487,1.17492,516999998.0
2007-01-05 19:16:00,1.1749,1.17492,1.17488,1.1749,309099998.0
2007-01-05 19:17:00,1.17493,1.17502,1.17488,1.17492,194599999.0
2007-01-05 19:18:00,1.17502,1.17508,1.17492,1.17494,537600001.0
2007-01-05 19:19:00,1.17487,1.17497,1.17487,1.17497,175399999.0
2007-01-05 19:20:00,1.175,1.17504,1.17497,1.17503,243699997.0
2007-01-05 19:21:00,1.1751,1.1751,1.17508,1.17508,112199999.0
2007-01-05 19:22:00,1.17509,1.17509,1.17495,1.17507,271100000.0
2007-01-05 19:23:00,1.17501,1.17506,1.17501,1.17506,19400000.0
2007-01-05 19:24:00,1.17508,1.17513,1.17497,1.17513,52500000.0
2007-01-05 19:25:00,1.17509,1.17509,1.17506,1.17509,146499998.0
2007-01-05 19:26:00,1.17501,1.17512,1.17501,1.17509,134500001.0
2007-01-05 19:27:00,1.1751,1.17528,1.17501,1.17523,428100001.0
2007-01-05 19:28:00,1.17529,1.1753,1.17525,1.1753,137300000.0
2007-01-05 19:29:00,1.17528,1.17547,1.17525,1.17547,43900000.0
2007-01-05 19:30:00,1.17564,1.1757,1.17561,1.1757,116500001.0
2007-01-05 19:31:00,1.17573,1.17579,1.17567,1.17577,82099999.0
2007-01-05 19:32:00,1.17576,1.1758,1.17565,1.17573,159900002.0
2007-01-05 19:33:00,1.17561,1.17572,1.17556,1.17563,328799999.0
2007-01-05 19:34:00,1.17572,1.17591,1.17572,1.17578,93000000.0
2007-01-05 19:35:00,1.17577,1.17578,1.17556,1.17568,86000000.0
2007-01-05 19:36:00,1.1757,1.17578,1.17562,1.17562,240599998.0
2007-01-05 19:37:00,1.17575,1.17575,1.1756,1.1757,546900003.0
2007-01-05 19:38:00,1.17567,1.17574,1.17556,1.17557,161299998.0
2007-01-05 19:39:00,1.17555,1.17572,1.17551,1.17561,481299997.0
2007-01-05 19:40:00,1.17565,1.17565,1.1756,1.17565,157300002.0
2007-01-05 19:41:00,1.17562,1.17577,1.17562,1.17577,262000000.0
2007-01-05 19:42:00,1.1757,1.17577,1.17561,1.17563,129299999.0
2007-01-05 19:43:00,1.17565,1.17565,1.17545,1.17545,64800000.0
2007-01-05 19:44:00,1.17544,1.17544,1.17541,1.17541,71899999.0
2007-01-05 19:45:00,1.17547,1.17551,1.17546,1.17547,93300000.0
2007-01-05 19:46:00,1.17551,1.17554,1.1755,1.17554,72300003.0
2007-01-05 19:47:00,1.17548,1.17548,1.17542,1.17545,82600002.0
2007-01-05 19:48:00,1.17554,1.17554,1.17551,1.17554,40800001.0
2007-01-05 19:49:00,1.17553,1.17557,1.17551,1.17551,187800000.0
2007-01-05 19:50:00,1.17552,1.17554,1.1755,1.17552,172200003.0
2007-01-05 19:51:00,1.17555,1.17556,1.17548,1.17548,127600000.0
2007-01-05 19:52:00,1.1755,1.1755,1.17545,1.17545,74300002.0
2007-01-05 19:53:00,1.1755,1.17557,1.1755,1.1755,93100001.0
2007-01-05 19:54:00,1.17548,1.17549,1.17541,1.17549,83800002.0
2007-01-05 19:55:00,1.17553,1.17553,1.17528,1.17528,68200000.0
2007-01-05 19:56:00,1.17551,1.17554,1.17545,1.17545,268300001.0
2007-01-05 19:57:00,1.17545,1.1755,1.17545,1.1755,226099993.0
2007-01-05 19:58:00,1.1755,1.1755,1.17542,1.1755,142699999.0
2007-01-05 19:59:00,1.17554,1.17571,1.17554,1.17565,168400001.0
2007-01-05 20:00:00,1.1757,1.17578,1.17568,1.17578,101300000.0
2007-01-05 20:01:00,1.17579,1.17594,1.17578,1.17588,125800000.0
2007-01-05 20:02:00,1.17592,1.17597,1.17587,1.17592,60899999.0
2007-01-05 20:03:00,1.17589,1.17591,1.17574,1.17577,552600001.0
2007-01-05 20:04:00,1.17582,1.17585,1.17578,1.17578,153700000.0
2007-01-05 20:05:00,1.17575,1.17581,1.17565,1.17565,76000000.0
2007-01-05 20:06:00,1.17573,1.17586,1.17573,1.17584,87500000.0
2007-01-05 20:07:00,1.17581,1.17586,1.17571,1.17573,262700001.0
2007-01-05 20:08:00,1.17576,1.17579,1.17567,1.17574,268100001.0
2007-01-05 20:09:00,1.17568,1.17576,1.17563,1.17571,187290000.0
2007-01-05 20:10:00,1.1757,1.17572,1.17565,1.1757,75400000.0
2007-01-05 20:11:00,1.1757,1.1757,1.1757,1.1757,246599998.0
2007-01-05 20:12:00,1.1757,1.17575,1.17568,1.1757,405800000.0
2007-01-05 20:13:00,1.17572,1.17572,1.17568,1.1757,128400001.0
2007-01-05 20:14:00,1.17565,1.17575,1.17565,1.1757,182599999.0
2007-01-05 20:15:00,1.17573,1.17573,1.17561,1.17565,527599998.0
2007-01-05 20:16:00,1.17569,1.17588,1.17567,1.17585,449699999.0
2007-01-05 20:17:00,1.17602,1.17623,1.17601,1.1761,337999999.0
2007-01-05 20:18:00,1.17605,1.17605,1.17592,1.17601,110000001.0
2007-01-05 20:19:00,1.17597,1.17603,1.17595,1.17603,112300000.0
2007-01-05 20:20:00,1.17599,1.17602,1.1759,1.1759,376399999.0
2007-01-05 20:21:00,1.1759,1.17591,1.17581,1.17583,320200000.0
2007-01-05 20:22:00,1.17591,1.17603,1.17589,1.17596,348000005.0
2007-01-05 20:23:00,1.17586,1.1761,1.17586,1.17598,435500005.0
2007-01-05 20:24:00,1.176,1.176,1.17595,1.17595,246600001.0
2007-01-05 20:25:00,1.17597,1.17606,1.17597,1.17603,140600000.0
2007-01-05 20:26:00,1.176,1.176,1.17584,1.17584,171599998.0
2007-01-05 20:27:00,1.17592,1.17605,1.17592,1.17592,231500000.0
2007-01-05 20:28:00,1.17594,1.17611,1.17591,1.17593,743990000.0
2007-01-05 20:29:00,1.17585,1.1759,1.1758,1.17585,524599999.0
2007-01-05 20:30:00,1.17583,1.17593,1.17583,1.17587,283200000.0
2007-01-05 20:31:00,1.17588,1.17597,1.17579,1.17585,393199998.0
2007-01-05 20:32:00,1.1759,1.17595,1.17588,1.17595,328400001.0
2007-01-05 20:33:00,1.1759,1.176,1.17589,1.17596,219799997.0
2007-01-05 20:34:00,1.17595,1.17603,1.17595,1.17603,115900002.0
2007-01-05 20:35:00,1.17603,1.17603,1.17589,1.1759,168500002.0
2007-01-05 20:36:00,1.17593,1.17601,1.17587,1.17595,388600003.0
2007-01-05 20:37:00,1.17593,1.17593,1.17577,1.17577,306899998.0
2007-01-05 20:38:00,1.17579,1.17586,1.17576,1.17581,225600002.0
2007-01-05 20:39:00,1.17577,1.17577,1.17566,1.17575,427400002.0
2007-01-05 20:40:00,1.17574,1.17575,1.17555,1.1756,287700001.0
2007-01-05 20:41:00,1.17565,1.17577,1.17562,1.17577,331600003.0
2007-01-05 20:42:00,1.1758,1.1758,1.17575,1.17577,458799999.0
2007-01-05 20:43:00,1.17577,1.17582,1.17572,1.17578,233200002.0
2007-01-05 20:44:00,1.17577,1.17584,1.17566,1.17574,96799998.0
2007-01-05 20:45:00,1.17574,1.17583,1.17572,1.17572,151600001.0
2007-01-05 20:46:00,1.17574,1.17577,1.17566,1.17569,218600001.0
2007-01-05 20:47:00,1.17563,1.17563,1.17548,1.17548,130500000.0
2007-01-05 20:48:00,1.17551,1.17555,1.17547,1.17555,67299999.0
2007-01-05 20:49:00,1.17553,1.17553,1.17524,1.17525,311099994.0
2007-01-05 20:50:00,1.17515,1.17518,1.17513,1.17518,162199998.0
2007-01-05 20:51:00,1.17525,1.17532,1.17519,1.17532,73800002.0
2007-01-05 20:52:00,1.17535,1.17535,1.17535,1.17535,46800000.0
2007-01-05 20:53:00,1.17527,1.1753,1.1752,1.1752,208999999.0
2007-01-05 20:54:00,1.17528,1.17545,1.17528,1.17538,398600004.0
2007-01-05 20:55:00,1.17515,1.17545,1.17507,1.17535,194400001.0
2007-01-05 20:56:00,1.17546,1.17546,1.17531,1.17541,579000005.0
2007-01-05 20:57:00,1.17543,1.17548,1.1754,1.17548,419300001.0
2007-01-05 20:58:00,1.17545,1.17545,1.17534,1.17534,193200002.0
2007-01-05 20:59:00,1.17523,1.17525,1.17498,1.17512,373400003.0
2007-01-05 21:00:00,1.17511,1.17517,1.17496,1.17501,1002200007.0
2007-01-05 21:01:00,1.17497,1.17503,1.17487,1.17488,654799996.0
2007-01-05 21:02:00,1.17483,1.17487,1.17476,1.17476,59700000.0
2007-01-05 21:03:00,1.17484,1.17484,1.17466,1.17467,492200002.0
2007-01-05 21:04:00,1.17468,1.17477,1.1746,1.17468,628900002.0
2007-01-05 21:05:00,1.1745,1.17451,1.17424,1.17447,749790007.0
2007-01-05 21:06:00,1.17449,1.17449,1.17423,1.17423,148500001.0
2007-01-05 21:07:00,1.17418,1.17418,1.17405,1.17411,617500005.0
2007-01-05 21:08:00,1.1741,1.17425,1.17409,1.17425,172900001.0
2007-01-05 21:09:00,1.1742,1.17428,1.17416,1.17421,109800002.0
2007-01-05 21:10:00,1.17423,1.17426,1.17415,1.1742,550399996.0
2007-01-05 21:11:00,1.17422,1.17431,1.17417,1.17421,261499996.0
2007-01-05 21:12:00,1.17423,1.17432,1.17422,1.17427,332599995.0
2007-01-05 21:13:00,1.17428,1.17428,1.17414,1.1742,350100005.0
2007-01-05 21:14:00,1.17425,1.17425,1.17405,1.17414,276299997.0
2007-01-05 21:15:00,1.17417,1.17422,1.17417,1.17418,53900000.0
2007-01-05 21:16:00,1.17411,1.17419,1.17399,1.17399,186500000.0
2007-01-05 21:17:00,1.174,1.17404,1.17396,1.17404,75499998.0
2007-01-05 21:18:00,1.17408,1.17413,1.17402,1.1741,40800002.0
2007-01-05 21:19:00,1.17403,1.17405,1.17379,1.17379,140599999.0
2007-01-05 21:20:00,1.17384,1.17397,1.17384,1.17388,122100001.0
2007-01-05 21:21:00,1.17394,1.17394,1.17388,1.17392,142699997.0
2007-01-05 21:22:00,1.17384,1.17384,1.17377,1.17377,103300000.0
2007-01-05 21:23:00,1.17385,1.17385,1.17371,1.17371,160099998.0
2007-01-05 21:24:00,1.17373,1.17403,1.17366,1.17392,41900000.0
2007-01-05 21:25:00,1.17386,1.17386,1.17369,1.17369,8100000.0
2007-01-05 21:26:00,1.17361,1.17369,1.17361,1.17368,164100004.0
2007-01-05 21:27:00,1.1737,1.1737,1.17366,1.17366,152300003.0
2007-01-05 21:28:00,1.17367,1.17376,1.17365,1.1737,367899997.0
2007-01-05 21:29:00,1.17368,1.1738,1.17363,1.17372,194499999.0
2007-01-05 21:30:00,1.1737,1.1737,1.17365,1.1737,27600000.0
2007-01-05 21:31:00,1.17368,1.17369,1.17367,1.17369,73700001.0
2007-01-05 21:32:00,1.1737,1.1737,1.1736,1.17366,292099999.0
2007-01-05 21:33:00,1.17373,1.17381,1.17369,1.17378,152800001.0
2007-01-05 21:34:00,1.17376,1.17378,1.1737,1.17378,68800002.0
2007-01-05 21:35:00,1.17378,1.17378,1.17372,1.17377,51900002.0
2007-01-05 21:36:00,1.17369,1.1737,1.17352,1.17352,10400000.0
2007-01-05 21:37:00,1.17364,1.17371,1.17364,1.17364,88399997.0
2007-01-05 21:38:00,1.17357,1.17359,1.17351,1.17351,53199999.0
2007-01-05 21:39:00,1.17348,1.17348,1.17333,1.17333,337000001.0
2007-01-05 21:40:00,1.17338,1.17338,1.1732,1.17332,292300002.0
2007-01-05 21:41:00,1.17338,1.17338,1.17323,1.17329,85500000.0
2007-01-05 21:42:00,1.17328,1.17334,1.17322,1.17322,87600000.0
2007-01-05 21:43:00,1.17319,1.17322,1.1731,1.17312,166900001.0
2007-01-05 21:44:00,1.17318,1.1732,1.17305,1.1731,127400000.0
2007-01-05 21:45:00,1.17309,1.17309,1.17301,1.17308,125000001.0
2007-01-05 21:46:00,1.17312,1.17323,1.1731,1.17316,180000004.0
2007-01-05 21:47:00,1.17315,1.1733,1.17315,1.17325,206700001.0
2007-01-05 21:48:00,1.17328,1.17328,1.17315,1.1732,87599999.0
2007-01-05 21:49:00,1.17301,1.17301,1.17268,1.17268,73100001.0
2007-01-05 21:50:00,1.17273,1.17279,1.17264,1.17277,230900001.0
2007-01-05 21:51:00,1.17284,1.17289,1.17275,1.17275,111600000.0
2007-01-05 21:52:00,1.17275,1.17289,1.17275,1.17283,115900001.0
2007-01-05 21:53:00,1.1728,1.1728,1.17276,1.17276,196900000.0
2007-01-05 21:54:00,1.17276,1.17288,1.17274,1.17275,120900001.0
2007-01-05 21:55:00,1.17278,1.17278,1.17272,1.17272,101300004.0
2007-01-05 21:56:00,1.17273,1.17273,1.17273,1.17273,12900000.0
2007-01-05 21:57:00,1.17266,1.17281,1.17265,1.17267,96200001.0
2007-01-05 21:58:00,1.17253,1.17267,1.17252,1.17266,61300000.0
2007-01-05 21:59:00,1.17248,1.17265,1.1724,1.17265,133700003.0
2007-01-05 22:00:00,1.1727,1.17288,1.1727,1.17273,167899997.0
2007-01-05 22:01:00,1.17276,1.17276,1.17253,1.17253,87500001.0
2007-01-05 22:02:00,1.1725,1.17258,1.1724,1.17245,420800001.0
2007-01-05 22:03:00,1.17234,1.17242,1.17231,1.17237,139500001.0
2007-01-05 22:04:00,1.17237,1.17237,1.1722,1.17228,128499999.0
2007-01-05 22:05:00,1.17228,1.17247,1.17227,1.17245,19400000.0
2007-01-05 22:06:00,1.1725,1.17261,1.17247,1.17247,239700003.0
2007-01-05 22:07:00,1.17252,1.17252,1.17238,1.17245,76300001.0
2007-01-05 22:08:00,1.17244,1.17254,1.17244,1.17254,164700000.0
2007-01-05 22:09:00,1.17244,1.17251,1.17237,1.17239,248900001.0
2007-01-05 22:10:00,1.17237,1.17241,1.17232,1.17232,72600000.0
2007-01-05 22:11:00,1.17232,1.17233,1.17224,1.17224,112000000.0
2007-01-05 22:12:00,1.17221,1.17233,1.17221,1.17228,141199999.0
2007-01-05 22:13:00,1.17225,1.17225,1.17215,1.17215,50599998.0
2007-01-05 22:14:00,1.17212,1.17212,1.17191,1.172,37100000.0
2007-01-05 22:15:00,1.17215,1.17215,1.17203,1.17206,135199998.0
2007-01-05 22:16:00,1.1721,1.17216,1.17206,1.17216,130800002.0
2007-01-05 22:17:00,1.17212,1.17217,1.17209,1.17217,86200000.0
2007-01-05 22:18:00,1.17218,1.17221,1.17212,1.17212,114300001.0
2007-01-05 22:19:00,1.17202,1.1721,1.17202,1.17203,68499998.0
2007-01-05 22:20:00,1.17201,1.17213,1.17201,1.17213,80300000.0
2007-01-05 22:21:00,1.17213,1.17213,1.17197,1.17203,245300004.0
2007-01-05 22:22:00,1.17205,1.17213,1.17187,1.17187,101700000.0
2007-01-05 22:23:00,1.17193,1.17207,1.17193,1.17207,89700000.0
2007-01-05 22:24:00,1.1721,1.17213,1.17204,1.17208,91599999.0
2007-01-05 22:25:00,1.17207,1.17214,1.17205,1.17212,106799999.0
2007-01-05 22:26:00,1.1722,1.17225,1.1722,1.17225,57800002.0
2007-01-05 22:27:00,1.1722,1.1723,1.17214,1.17221,335200000.0
2007-01-05 22:28:00,1.1722,1.17236,1.1722,1.17236,82900000.0
2007-01-05 22:29:00,1.1723,1.17235,1.17225,1.17225,235399999.0
2007-01-05 22:30:00,1.17227,1.17234,1.17226,1.17234,114399998.0
2007-01-05 22:31:00,1.17241,1.17251,1.17233,1.17243,129199999.0
2007-01-05 22:32:00,1.17233,1.17236,1.17224,1.17231,85500003.0
2007-01-05 22:33:00,1.17203,1.17222,1.17201,1.17217,149999997.0
2007-01-05 22:34:00,1.17234,1.17242,1.17229,1.17238,253200001.0
2007-01-05 22:35:00,1.17243,1.17243,1.17233,1.17238,154900001.0
2007-01-05 22:36:00,1.1724,1.1724,1.17235,1.17235,133299997.0
2007-01-05 22:37:00,1.17235,1.1724,1.1723,1.1723,87900002.0
2007-01-05 22:38:00,1.17235,1.17245,1.17226,1.17226,164799999.0
2007-01-05 22:39:00,1.17225,1.17225,1.17215,1.17215,119300003.0
2007-01-05 22:40:00,1.17221,1.17221,1.17213,1.17213,64200001.0
2007-01-05 22:41:00,1.17217,1.17223,1.17207,1.17223,24700000.0
2007-01-05 22:42:00,1.17227,1.17227,1.17209,1.17219,106400001.0
2007-01-05 22:43:00,1.17218,1.17232,1.17212,1.17227,371190000.0
2007-01-05 22:44:00,1.1724,1.17245,1.17235,1.17235,103100000.0
2007-01-05 22:45:00,1.17241,1.17241,1.17223,1.1723,117999999.0
2007-01-05 22:46:00,1.17236,1.17236,1.17214,1.17229,52400000.0
2007-01-05 22:47:00,1.17226,1.17233,1.1722,1.17228,53500001.0
2007-01-05 22:48:00,1.17243,1.17246,1.17238,1.17238,133099997.0
2007-01-05 22:49:00,1.17243,1.17257,1.17243,1.17248,55799998.0
2007-01-05 22:50:00,1.17249,1.1726,1.17246,1.17246,117399999.0
2007-01-05 22:51:00,1.1726,1.17264,1.17257,1.17258,68800000.0
2007-01-05 22:52:00,1.17249,1.17259,1.17248,1.17249,178700000.0
2007-01-05 22:53:00,1.17255,1.17265,1.1725,1.17255,95400001.0
2007-01-05 22:54:00,1.17255,1.1726,1.17255,1.17255,97400001.0
2007-01-05 22:55:00,1.17256,1.17257,1.17241,1.17246,181400002.0
2007-01-05 22:56:00,1.17242,1.17242,1.17232,1.17232,58100000.0
2007-01-05 22:57:00,1.1724,1.17245,1.1724,1.1724,219100007.0
2007-01-05 22:58:00,1.17246,1.17246,1.17225,1.17239,96400002.0
2007-01-05 22:59:00,1.17227,1.17227,1.17177,1.17185,57400002.0
2007-01-05 23:00:00,1.17202,1.17216,1.17173,1.17216,109100002.0
2007-01-05 23:01:00,1.17218,1.17222,1.17212,1.17212,102600000.0
2007-01-05 23:02:00,1.17208,1.17208,1.17201,1.17203,33700000.0
2007-01-05 23:03:00,1.17201,1.17217,1.17201,1.17214,56900000.0
2007-01-05 23:04:00,1.17208,1.17208,1.172,1.17203,144399999.0
2007-01-05 23:05:00,1.17212,1.1722,1.1721,1.17215,68799999.0
2007-01-05 23:06:00,1.17218,1.17238,1.17217,1.17223,135900002.0
2007-01-05 23:07:00,1.1722,1.17228,1.17212,1.17228,127600001.0
2007-01-05 23:08:00,1.17222,1.17222,1.17206,1.17211,158099998.0
2007-01-05 23:09:00,1.17209,1.17222,1.17202,1.17222,107400000.0
2007-01-05 23:10:00,1.17218,1.17218,1.17203,1.17203,34000000.0
2007-01-05 23:11:00,1.17199,1.17217,1.17199,1.17217,38899998.0
2007-01-05 23:12:00,1.17209,1.17217,1.17201,1.17217,58300001.0
2007-01-05 23:13:00,1.1721,1.17215,1.17205,1.17215,98199999.0
2007-01-05 23:14:00,1.17203,1.17215,1.17201,1.17215,67400001.0
2007-01-05 23:15:00,1.17227,1.17249,1.17221,1.17242,63900001.0
2007-01-05 23:16:00,1.17243,1.17258,1.17243,1.17258,117000001.0
2007-01-05 23:17:00,1.17255,1.17257,1.17237,1.17237,73500001.0
2007-01-05 23:18:00,1.17242,1.17244,1.1723,1.17234,95200000.0
2007-01-05 23:19:00,1.1723,1.17233,1.17226,1.1723,119800000.0
2007-01-05 23:20:00,1.17225,1.17225,1.17225,1.17225,11900000.0
2007-01-05 23:21:00,1.17227,1.17233,1.17216,1.17233,128600001.0
2007-01-05 23:22:00,1.17228,1.17232,1.17212,1.17221,78700001.0
2007-01-05 23:23:00,1.17228,1.17233,1.17218,1.17223,27100000.0
2007-01-05 23:24:00,1.1723,1.1723,1.1723,1.1723,36600000.0
2007-01-05 23:25:00,1.17252,1.17253,1.17239,1.17239,70700000.0
2007-01-05 23:26:00,1.17235,1.17249,1.17233,1.17247,121799999.0
2007-01-05 23:27:00,1.17248,1.17248,1.17242,1.17243,144099999.0
2007-01-05 23:28:00,1.17243,1.17245,1.17235,1.17237,140599999.0
2007-01-05 23:29:00,1.17241,1.17241,1.17224,1.17235,39699999.0
2007-01-05 23:30:00,1.17218,1.1722,1.17216,1.17219,72600000.0
2007-01-05 23:31:00,1.1721,1.17218,1.1721,1.17218,100800002.0
2007-01-05 23:32:00,1.17216,1.17227,1.17213,1.17215,90800000.0
2007-01-05 23:33:00,1.17209,1.17222,1.17209,1.17213,77500002.0
2007-01-05 23:34:00,1.17215,1.17215,1.17201,1.17214,100199999.0
2007-01-05 23:35:00,1.17198,1.1721,1.17198,1.17203,198000001.0
2007-01-05 23:36:00,1.17203,1.17212,1.17203,1.17212,39600000.0
2007-01-05 23:37:00,1.17219,1.17226,1.17219,1.17226,17600000.0
2007-01-05 23:38:00,1.17224,1.17239,1.17224,1.17226,107900000.0
2007-01-05 23:39:00,1.1722,1.17227,1.1722,1.17227,51900000.0
2007-01-05 23:40:00,1.17231,1.17231,1.17231,1.17231,12000000.0
2007-01-05 23:41:00,1.1724,1.17245,1.17235,1.17245,42700000.0
2007-01-05 23:42:00,1.17237,1.17239,1.17226,1.17231,48700000.0
2007-01-05 23:43:00,1.17232,1.17242,1.17232,1.17232,43600000.0
2007-01-05 23:44:00,1.17232,1.17242,1.1723,1.17236,122399997.0
2007-01-05 23:45:00,1.17251,1.17251,1.17242,1.1725,113799999.0
2007-01-05 23:46:00,1.17246,1.17249,1.1724,1.17248,67299999.0
2007-01-05 23:47:00,1.17252,1.1726,1.17249,1.1725,63900001.0
2007-01-05 23:48:00,1.1725,1.17257,1.1725,1.17255,77100000.0
2007-01-05 23:49:00,1.17254,1.17258,1.17245,1.17246,106400000.0
2007-01-05 23:50:00,1.17243,1.17243,1.1723,1.17237,111399998.0
2007-01-05 23:51:00,1.17242,1.17242,1.17221,1.17229,166499997.0
2007-01-05 23:52:00,1.17232,1.17242,1.17223,1.17242,169299999.0
2007-01-05 23:53:00,1.17236,1.17241,1.17224,1.17238,187699997.0
2007-01-05 23:54:00,1.17237,1.17238,1.17231,1.17238,63000001.0
2007-01-05 23:55:00,1.17233,1.17258,1.17229,1.17258,169699998.0
2007-01-05 23:56:00,1.17244,1.17257,1.17233,1.17238,123200000.0
2007-01-05 23:57:00,1.17241,1.1727,1.17234,1.17234,93100000.0
2007-01-05 23:58:00,1.17235,1.17259,1.17235,1.17259,32500000.0
2007-01-05 23:59:00,1.1726,1.17269,1.17256,1.17269,110900001.0
2007-01-08 00:04:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 00:05:00,1.1734,1.1734,1.1732,1.1733,169199999.0
2007-01-08 00:07:00,1.1732,1.1734,1.1732,1.1734,169199999.0
2007-01-08 00:08:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 00:09:00,1.1733,1.1733,1.1733,1.1733,169199999.0
2007-01-08 00:10:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 00:11:00,1.173,1.1732,1.173,1.1732,169199999.0
2007-01-08 00:12:00,1.1733,1.1733,1.1733,1.1733,169199999.0
2007-01-08 00:14:00,1.1732,1.1732,1.1731,1.1732,169199999.0
2007-01-08 00:16:00,1.1731,1.1731,1.1731,1.1731,169199999.0
2007-01-08 00:19:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 00:26:00,1.1731,1.1731,1.1731,1.1731,169199999.0
2007-01-08 00:30:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 00:36:00,1.1731,1.1732,1.1731,1.1732,169199999.0
2007-01-08 00:44:00,1.1731,1.1731,1.1731,1.1731,169199999.0
2007-01-08 00:45:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 00:53:00,1.1733,1.1733,1.1732,1.1732,169199999.0
2007-01-08 00:57:00,1.1734,1.1734,1.1734,1.1734,169199999.0
2007-01-08 00:59:00,1.1735,1.1735,1.1734,1.1734,169199999.0
2007-01-08 01:00:00,1.1733,1.1733,1.1733,1.1733,169199999.0
2007-01-08 01:02:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 01:04:00,1.1733,1.1733,1.1733,1.1733,169199999.0
2007-01-08 01:08:00,1.1732,1.1732,1.173,1.173,169199999.0
2007-01-08 01:10:00,1.1729,1.1729,1.1729,1.1729,169199999.0
2007-01-08 01:12:00,1.173,1.1731,1.173,1.1731,169199999.0
2007-01-08 01:13:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 01:22:00,1.1733,1.1733,1.1732,1.1732,169199999.0
2007-01-08 01:23:00,1.1733,1.1733,1.1733,1.1733,169199999.0
2007-01-08 01:28:00,1.1732,1.1733,1.1732,1.1733,169199999.0
2007-01-08 01:29:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 01:31:00,1.1733,1.1733,1.1732,1.1732,169199999.0
2007-01-08 01:34:00,1.1733,1.1733,1.1733,1.1733,169199999.0
2007-01-08 01:38:00,1.1734,1.1734,1.1734,1.1734,169199999.0
2007-01-08 01:43:00,1.1735,1.1735,1.1735,1.1735,169199999.0
2007-01-08 01:45:00,1.1734,1.1735,1.1734,1.1735,169199999.0
2007-01-08 01:46:00,1.1736,1.1736,1.1736,1.1736,169199999.0
2007-01-08 01:49:00,1.1735,1.1735,1.1735,1.1735,169199999.0
2007-01-08 01:55:00,1.1733,1.1736,1.1733,1.1734,169199999.0
2007-01-08 02:00:00,1.17307,1.17324,1.17307,1.17318,169199999.0
2007-01-08 02:01:00,1.17325,1.17334,1.17285,1.17285,77399999.0
2007-01-08 02:02:00,1.17326,1.17326,1.17324,1.17324,26900001.0
2007-01-08 02:03:00,1.17318,1.17325,1.1731,1.17322,118599999.0
2007-01-08 02:04:00,1.17323,1.17328,1.17323,1.17327,72600000.0
2007-01-08 02:05:00,1.17332,1.17332,1.17317,1.1732,50400000.0
2007-01-08 02:06:00,1.1731,1.17326,1.1731,1.17324,85099999.0
2007-01-08 02:07:00,1.17328,1.17329,1.17322,1.17325,72300002.0
2007-01-08 02:08:00,1.17325,1.17325,1.17294,1.17294,123399998.0
2007-01-08 02:09:00,1.17289,1.17293,1.17283,1.17285,51000000.0
2007-01-08 02:10:00,1.17288,1.17298,1.17288,1.1729,100499999.0
2007-01-08 02:11:00,1.1729,1.1729,1.17285,1.1729,141600002.0
2007-01-08 02:12:00,1.1728,1.17305,1.17279,1.17305,123800001.0
2007-01-08 02:13:00,1.17314,1.17318,1.17314,1.17318,16200000.0
2007-01-08 02:14:00,1.17316,1.17316,1.17314,1.17314,7200000.0
2007-01-08 02:15:00,1.1732,1.17326,1.17318,1.17326,90100001.0
2007-01-08 02:16:00,1.1732,1.1732,1.1732,1.1732,10900000.0
2007-01-08 02:17:00,1.17324,1.17335,1.17256,1.17303,202800003.0
2007-01-08 02:18:00,1.17317,1.17317,1.17307,1.17307,57800001.0
2007-01-08 02:19:00,1.17301,1.17316,1.173,1.17316,112500000.0
2007-01-08 02:20:00,1.17305,1.17318,1.17305,1.17315,93700000.0
2007-01-08 02:21:00,1.17309,1.17316,1.17309,1.17316,66200001.0
2007-01-08 02:22:00,1.1732,1.17325,1.17315,1.17325,101700000.0
2007-01-08 02:23:00,1.17318,1.17325,1.1731,1.17325,130299997.0
2007-01-08 02:24:00,1.1732,1.1732,1.17315,1.17315,35100000.0
2007-01-08 02:25:00,1.17313,1.17325,1.17313,1.17325,48700001.0
2007-01-08 02:26:00,1.17295,1.17312,1.17286,1.17291,44400000.0
2007-01-08 02:27:00,1.1732,1.1732,1.1732,1.1732,3200000.0
2007-01-08 02:28:00,1.1732,1.1732,1.1732,1.1732,800000.0
2007-01-08 02:29:00,1.17313,1.17319,1.1731,1.17312,78600001.0
2007-01-08 02:30:00,1.17314,1.17321,1.17314,1.17319,86100000.0
2007-01-08 02:31:00,1.1732,1.17325,1.17318,1.17318,88000000.0
2007-01-08 02:32:00,1.17293,1.17306,1.1728,1.17306,82900000.0
2007-01-08 02:33:00,1.17325,1.17325,1.1732,1.1732,48100000.0
2007-01-08 02:34:00,1.1732,1.17328,1.17318,1.17328,135999999.0
2007-01-08 02:35:00,1.17335,1.17335,1.17325,1.17325,26500000.0
2007-01-08 02:36:00,1.17328,1.17328,1.17322,1.17322,15700000.0
2007-01-08 02:37:00,1.17307,1.17325,1.17294,1.17297,82300002.0
2007-01-08 02:38:00,1.17315,1.17328,1.17315,1.17328,111300000.0
2007-01-08 02:39:00,1.17329,1.17329,1.1732,1.17328,35800001.0
2007-01-08 02:40:00,1.17325,1.17332,1.17325,1.17332,22800000.0
2007-01-08 02:41:00,1.1734,1.1734,1.17335,1.17335,43300002.0
2007-01-08 02:42:00,1.17338,1.17338,1.17335,1.17338,62400000.0
2007-01-08 02:43:00,1.17338,1.17352,1.17337,1.17349,111600001.0
2007-01-08 02:44:00,1.17341,1.17344,1.17341,1.17344,34999999.0
2007-01-08 02:45:00,1.17342,1.17345,1.17328,1.17345,57200001.0
2007-01-08 02:46:00,1.17346,1.17346,1.17339,1.17343,56399999.0
2007-01-08 02:47:00,1.17348,1.17348,1.17345,1.17345,20800001.0
2007-01-08 02:48:00,1.17353,1.17355,1.17345,1.1735,185700001.0
2007-01-08 02:49:00,1.17351,1.17351,1.17344,1.17344,47600000.0
2007-01-08 02:50:00,1.17337,1.17345,1.17334,1.17345,62600001.0
2007-01-08 02:51:00,1.17332,1.17342,1.17332,1.17335,133100000.0
2007-01-08 02:52:00,1.1734,1.1734,1.17335,1.17335,43900000.0
2007-01-08 02:53:00,1.17302,1.17326,1.17297,1.17319,131200000.0
2007-01-08 02:54:00,1.17338,1.17338,1.17337,1.17337,9600000.0
2007-01-08 02:55:00,1.1733,1.17341,1.1733,1.17333,54300001.0
2007-01-08 02:56:00,1.17339,1.17339,1.17336,1.17336,50599999.0
2007-01-08 02:57:00,1.1734,1.1734,1.17335,1.17335,19100000.0
2007-01-08 02:58:00,1.17339,1.17346,1.17339,1.17346,34000000.0
2007-01-08 02:59:00,1.17355,1.17355,1.17342,1.17345,122400001.0
2007-01-08 03:00:00,1.17348,1.17348,1.17335,1.17348,10800000.0
2007-01-08 03:01:00,1.17344,1.17346,1.17344,1.17346,19400000.0
2007-01-08 03:02:00,1.17352,1.17352,1.17331,1.17352,120600001.0
2007-01-08 03:03:00,1.1735,1.1735,1.17333,1.17333,92999999.0
2007-01-08 03:04:00,1.17335,1.17335,1.17323,1.17323,111700002.0
2007-01-08 03:05:00,1.17327,1.17341,1.17327,1.17332,63499999.0
2007-01-08 03:06:00,1.17337,1.17344,1.17332,1.17332,43300000.0
2007-01-08 03:07:00,1.17328,1.17328,1.17328,1.17328,30299999.0
2007-01-08 03:08:00,1.17327,1.17327,1.17317,1.17317,31100001.0
2007-01-08 03:09:00,1.1732,1.17328,1.1732,1.17328,141200002.0
2007-01-08 03:10:00,1.17327,1.17327,1.17327,1.17327,27000000.0
2007-01-08 03:11:00,1.1733,1.1733,1.1732,1.17323,31500000.0
2007-01-08 03:12:00,1.1732,1.17325,1.1732,1.17322,11000000.0
2007-01-08 03:13:00,1.17312,1.17327,1.17312,1.17315,25900000.0
2007-01-08 03:14:00,1.17315,1.17315,1.17296,1.17296,126900001.0
2007-01-08 03:15:00,1.173,1.17315,1.17294,1.17295,114400000.0
2007-01-08 03:16:00,1.17308,1.1732,1.17308,1.1732,20200000.0
2007-01-08 03:17:00,1.17315,1.17315,1.17299,1.17299,68600001.0
2007-01-08 03:18:00,1.17303,1.17303,1.17287,1.17295,103500002.0
2007-01-08 03:19:00,1.17286,1.17297,1.17286,1.17297,27100000.0
2007-01-08 03:20:00,1.17301,1.17301,1.17294,1.17294,12800000.0
2007-01-08 03:21:00,1.17295,1.17303,1.1729,1.17303,87299998.0
2007-01-08 03:22:00,1.17304,1.17306,1.17294,1.17294,42600000.0
2007-01-08 03:23:00,1.17293,1.17307,1.17293,1.173,62100001.0
2007-01-08 03:24:00,1.17301,1.17312,1.17301,1.17302,84000002.0
2007-01-08 03:25:00,1.173,1.17305,1.17295,1.17303,82300000.0
2007-01-08 03:26:00,1.17305,1.1731,1.17297,1.17308,92200001.0
2007-01-08 03:27:00,1.17304,1.17304,1.17304,1.17304,1600000.0
2007-01-08 03:28:00,1.17304,1.17306,1.17304,1.17306,29399999.0
2007-01-08 03:29:00,1.17308,1.17308,1.17296,1.173,56100000.0
2007-01-08 03:30:00,1.17309,1.17309,1.17292,1.17292,181300005.0
2007-01-08 03:31:00,1.17292,1.17306,1.17292,1.17306,71999999.0
2007-01-08 03:32:00,1.17312,1.17312,1.17294,1.17307,53100000.0
2007-01-08 03:33:00,1.17305,1.17322,1.17303,1.17307,175600004.0
2007-01-08 03:34:00,1.17306,1.17312,1.17306,1.17312,14400000.0
2007-01-08 03:35:00,1.17305,1.17306,1.17304,1.17304,77200004.0
2007-01-08 03:36:00,1.17291,1.17298,1.17291,1.17298,86500000.0
2007-01-08 03:37:00,1.1729,1.1729,1.1729,1.1729,35799999.0
2007-01-08 03:38:00,1.17288,1.17302,1.17288,1.17302,8700000.0
2007-01-08 03:39:00,1.173,1.17305,1.17298,1.173,122299999.0
2007-01-08 03:40:00,1.17295,1.17305,1.17295,1.173,59500000.0
2007-01-08 03:41:00,1.17298,1.17304,1.17292,1.17304,104800003.0
2007-01-08 03:42:00,1.17295,1.173,1.17295,1.173,43100000.0
2007-01-08 03:43:00,1.17305,1.17305,1.17292,1.17292,107600000.0
2007-01-08 03:44:00,1.17297,1.17297,1.17286,1.17286,28599999.0
2007-01-08 03:45:00,1.17287,1.17303,1.17287,1.17288,82300000.0
2007-01-08 03:46:00,1.17294,1.17299,1.17294,1.17299,21600000.0
2007-01-08 03:47:00,1.17302,1.17307,1.17295,1.17307,175800007.0
2007-01-08 03:48:00,1.17305,1.17307,1.17288,1.17288,127799998.0
2007-01-08 03:49:00,1.17297,1.17313,1.17297,1.17298,142800005.0
2007-01-08 03:50:00,1.17302,1.17318,1.17302,1.17318,65900002.0
2007-01-08 03:51:00,1.17318,1.17318,1.17313,1.17313,15500000.0
2007-01-08 03:52:00,1.17317,1.17318,1.17312,1.17318,81900002.0
2007-01-08 03:53:00,1.17323,1.17323,1.17301,1.17303,73900000.0
2007-01-08 03:54:00,1.17296,1.17298,1.17291,1.17296,55500000.0
2007-01-08 03:55:00,1.17304,1.17311,1.17304,1.17311,26300001.0
2007-01-08 03:56:00,1.17314,1.17337,1.17314,1.1733,65299999.0
2007-01-08 03:57:00,1.17291,1.17316,1.17291,1.17309,165400000.0
2007-01-08 03:58:00,1.17295,1.17345,1.17291,1.1733,114800001.0
2007-01-08 03:59:00,1.17341,1.17341,1.17321,1.17338,75200000.0
2007-01-08 04:00:00,1.17338,1.17342,1.17332,1.17339,112700002.0
2007-01-08 04:01:00,1.17341,1.17341,1.17323,1.17323,62299999.0
2007-01-08 04:02:00,1.17341,1.17341,1.17339,1.17339,64799999.0
2007-01-08 04:03:00,1.17328,1.17332,1.17328,1.17332,4000000.0
2007-01-08 04:04:00,1.17338,1.17338,1.17322,1.17322,3100000.0
2007-01-08 04:05:00,1.17327,1.17333,1.17327,1.17333,20099999.0
2007-01-08 04:06:00,1.1734,1.1734,1.17327,1.17332,36200000.0
2007-01-08 04:07:00,1.1733,1.17338,1.17325,1.17338,19200000.0
2007-01-08 04:08:00,1.17337,1.17338,1.17328,1.17338,120799998.0
2007-01-08 04:09:00,1.17341,1.17342,1.17338,1.17341,47900001.0
2007-01-08 04:10:00,1.17339,1.17339,1.17324,1.17338,130400002.0
2007-01-08 04:11:00,1.17331,1.17334,1.17331,1.17334,66200001.0
2007-01-08 04:12:00,1.17334,1.17342,1.17331,1.17339,114500000.0
2007-01-08 04:13:00,1.17342,1.17342,1.17332,1.17332,80699999.0
2007-01-08 04:14:00,1.17326,1.17333,1.17314,1.17314,219599998.0
2007-01-08 04:15:00,1.17324,1.17332,1.17317,1.17317,53200001.0
2007-01-08 04:16:00,1.17315,1.1732,1.17315,1.1732,3200000.0
2007-01-08 04:17:00,1.1731,1.17315,1.1731,1.17315,92200000.0
2007-01-08 04:18:00,1.17317,1.1732,1.17317,1.1732,64899999.0
2007-01-08 04:19:00,1.17315,1.17325,1.173,1.173,83899999.0
2007-01-08 04:20:00,1.17325,1.17325,1.1732,1.1732,46799999.0
2007-01-08 04:21:00,1.17319,1.17334,1.17319,1.17334,155399999.0
2007-01-08 04:22:00,1.17333,1.1734,1.17327,1.17334,80500001.0
2007-01-08 04:23:00,1.17333,1.17337,1.17328,1.17328,74600001.0
2007-01-08 04:24:00,1.17327,1.17339,1.17327,1.17332,49900000.0
2007-01-08 04:25:00,1.17315,1.17344,1.173,1.173,122999999.0
2007-01-08 04:26:00,1.1729,1.17323,1.1729,1.17302,103000002.0
2007-01-08 04:27:00,1.17336,1.17342,1.17336,1.17342,18300000.0
2007-01-08 04:28:00,1.17322,1.17345,1.17322,1.17345,40900002.0
2007-01-08 04:29:00,1.1734,1.1734,1.17324,1.1733,109400001.0
2007-01-08 04:30:00,1.1733,1.17343,1.1733,1.17343,9600000.0
2007-01-08 04:31:00,1.17343,1.17343,1.17332,1.17335,80799997.0
2007-01-08 04:32:00,1.17325,1.17337,1.17325,1.17337,68900000.0
2007-01-08 04:33:00,1.17335,1.1734,1.1733,1.17335,59800000.0
2007-01-08 04:34:00,1.1734,1.17345,1.17335,1.1734,77700000.0
2007-01-08 04:35:00,1.1734,1.17341,1.17333,1.17335,233700003.0
2007-01-08 04:36:00,1.17338,1.17352,1.17338,1.17352,85300000.0
2007-01-08 04:37:00,1.17343,1.17343,1.17326,1.17333,42000000.0
2007-01-08 04:38:00,1.17349,1.17353,1.17343,1.17349,68900000.0
2007-01-08 04:39:00,1.17348,1.17348,1.17337,1.17346,41200000.0
2007-01-08 04:40:00,1.17336,1.17337,1.1733,1.1733,57800000.0
2007-01-08 04:41:00,1.17335,1.17335,1.1732,1.1732,56700001.0
2007-01-08 04:42:00,1.1733,1.1733,1.1733,1.1733,35800000.0
2007-01-08 04:43:00,1.17326,1.17333,1.17313,1.17328,75300001.0
2007-01-08 04:44:00,1.17326,1.17326,1.17324,1.17324,24900000.0
2007-01-08 04:45:00,1.17322,1.17329,1.17316,1.17316,175300001.0
2007-01-08 04:46:00,1.17328,1.17328,1.17318,1.17321,121700002.0
2007-01-08 04:47:00,1.17315,1.1733,1.17315,1.17317,209100002.0
2007-01-08 04:48:00,1.17323,1.17325,1.17323,1.17323,15700000.0
2007-01-08 04:49:00,1.1733,1.1733,1.17322,1.17325,111799999.0
2007-01-08 04:50:00,1.17325,1.17335,1.17325,1.17325,35300000.0
2007-01-08 04:51:00,1.17332,1.17332,1.1732,1.1732,59500000.0
2007-01-08 04:52:00,1.17322,1.17326,1.17315,1.17319,42400000.0
2007-01-08 04:53:00,1.17319,1.17328,1.17319,1.17328,45300001.0
2007-01-08 04:54:00,1.17327,1.17327,1.17318,1.17321,101000003.0
2007-01-08 04:55:00,1.17315,1.1733,1.17315,1.1733,94100002.0
2007-01-08 04:56:00,1.17307,1.17318,1.17297,1.17318,71900000.0
2007-01-08 04:57:00,1.17335,1.17335,1.17325,1.1733,62000000.0
2007-01-08 04:58:00,1.1733,1.1733,1.1733,1.1733,4000000.0
2007-01-08 04:59:00,1.17327,1.1733,1.17322,1.17327,112300001.0
2007-01-08 05:00:00,1.17326,1.17326,1.17314,1.17314,23300000.0
2007-01-08 05:01:00,1.17329,1.17329,1.17319,1.17322,82900000.0
2007-01-08 05:02:00,1.1732,1.17328,1.17313,1.1732,101300001.0
2007-01-08 05:03:00,1.17322,1.17325,1.17322,1.17325,1600000.0
2007-01-08 05:04:00,1.17313,1.17321,1.17312,1.17312,70700000.0
2007-01-08 05:05:00,1.17314,1.17314,1.17304,1.17307,12900000.0
2007-01-08 05:06:00,1.17303,1.17317,1.17303,1.17306,67500000.0
2007-01-08 05:07:00,1.17318,1.17318,1.17302,1.1731,139000000.0
2007-01-08 05:08:00,1.17312,1.17318,1.17303,1.1731,136599999.0
2007-01-08 05:09:00,1.17313,1.17323,1.17306,1.17306,73300000.0
2007-01-08 05:10:00,1.17303,1.17308,1.17298,1.17301,97500002.0
2007-01-08 05:11:00,1.17305,1.17305,1.17302,1.17302,72300001.0
2007-01-08 05:12:00,1.17302,1.17305,1.173,1.173,20100000.0
2007-01-08 05:13:00,1.17302,1.17312,1.17302,1.17308,85400001.0
2007-01-08 05:14:00,1.17312,1.17312,1.17305,1.1731,56999998.0
2007-01-08 05:15:00,1.17305,1.1731,1.17303,1.17303,143200002.0
2007-01-08 05:16:00,1.17313,1.17313,1.17292,1.17292,187500000.0
2007-01-08 05:17:00,1.17297,1.17301,1.17293,1.17294,59299999.0
2007-01-08 05:18:00,1.17298,1.17303,1.17297,1.17297,91900000.0
2007-01-08 05:19:00,1.17297,1.17297,1.17291,1.17291,36499999.0
2007-01-08 05:20:00,1.17308,1.17308,1.17295,1.173,127299999.0
2007-01-08 05:21:00,1.17297,1.17297,1.17293,1.17293,2000000.0
2007-01-08 05:22:00,1.17292,1.17298,1.17291,1.17298,53899998.0
2007-01-08 05:23:00,1.17296,1.17298,1.17289,1.17289,118000000.0
2007-01-08 05:24:00,1.17295,1.17295,1.17295,1.17295,24700001.0
2007-01-08 05:25:00,1.1729,1.1729,1.1729,1.1729,3200000.0
2007-01-08 05:26:00,1.17295,1.17303,1.17295,1.17295,12000000.0
2007-01-08 05:27:00,1.17299,1.17306,1.17299,1.17306,800000.0
2007-01-08 05:28:00,1.17308,1.1731,1.173,1.17303,35100000.0
2007-01-08 05:29:00,1.1731,1.1731,1.17305,1.17307,159399996.0
2007-01-08 05:30:00,1.17302,1.17309,1.17302,1.17303,113399999.0
2007-01-08 05:31:00,1.17309,1.17311,1.17294,1.17307,141899998.0
2007-01-08 05:32:00,1.17313,1.1732,1.17305,1.17312,103900000.0
2007-01-08 05:33:00,1.1732,1.1732,1.1732,1.1732,86900002.0
2007-01-08 05:34:00,1.17311,1.17313,1.17304,1.17304,106200000.0
2007-01-08 05:35:00,1.17314,1.17314,1.17314,1.17314,2500000.0
2007-01-08 05:36:00,1.1732,1.17325,1.1732,1.17325,85400000.0
2007-01-08 05:37:00,1.17309,1.17316,1.17309,1.17316,52599998.0
2007-01-08 05:38:00,1.17316,1.17316,1.173,1.173,74699999.0
2007-01-08 05:39:00,1.1731,1.17323,1.17307,1.17323,196000001.0
2007-01-08 05:40:00,1.17316,1.1732,1.17309,1.17318,81000002.0
2007-01-08 05:41:00,1.17321,1.17321,1.17314,1.17317,105700002.0
2007-01-08 05:42:00,1.17315,1.17315,1.1731,1.1731,44800000.0
2007-01-08 05:43:00,1.17302,1.17318,1.17302,1.17318,45800002.0
2007-01-08 05:44:00,1.17307,1.1732,1.17307,1.17311,82700001.0
2007-01-08 05:45:00,1.173,1.17315,1.173,1.17305,100499999.0
2007-01-08 05:46:00,1.1731,1.17315,1.1731,1.17315,42199999.0
2007-01-08 05:47:00,1.1731,1.17312,1.17302,1.1731,99199998.0
2007-01-08 05:48:00,1.17303,1.17328,1.17303,1.1732,56800001.0
2007-01-08 05:49:00,1.17319,1.17329,1.17319,1.17329,25100000.0
2007-01-08 05:50:00,1.17323,1.17328,1.1732,1.17328,84499999.0
2007-01-08 05:51:00,1.1732,1.17339,1.1732,1.17323,76300002.0
2007-01-08 05:52:00,1.17332,1.17336,1.17322,1.17322,182299999.0
2007-01-08 05:53:00,1.17328,1.17335,1.1732,1.17335,127699999.0
2007-01-08 05:54:00,1.17333,1.17333,1.17327,1.17327,8800000.0
2007-01-08 05:55:00,1.17325,1.17331,1.17321,1.17331,124500000.0
2007-01-08 05:56:00,1.17325,1.17325,1.17323,1.17323,48900002.0
2007-01-08 05:57:00,1.17315,1.17322,1.17314,1.17317,186200003.0
2007-01-08 05:58:00,1.17315,1.1732,1.1731,1.1731,134200001.0
2007-01-08 05:59:00,1.17312,1.17313,1.17312,1.17313,10500000.0
2007-01-08 06:00:00,1.17316,1.17316,1.17313,1.17314,68800001.0
2007-01-08 06:01:00,1.17315,1.17321,1.17305,1.17317,32299999.0
2007-01-08 06:02:00,1.17315,1.17319,1.17301,1.17306,80500000.0
2007-01-08 06:03:00,1.17305,1.17312,1.17305,1.1731,92000000.0
2007-01-08 06:04:00,1.1731,1.17318,1.1731,1.17315,89199997.0
2007-01-08 06:05:00,1.17323,1.17323,1.1731,1.17313,43800001.0
2007-01-08 06:06:00,1.1732,1.1732,1.17315,1.17315,65500000.0
2007-01-08 06:07:00,1.17321,1.17321,1.17299,1.17299,102500001.0
2007-01-08 06:08:00,1.173,1.17304,1.17297,1.17302,74800000.0
2007-01-08 06:09:00,1.17298,1.17308,1.17296,1.17308,88100001.0
2007-01-08 06:10:00,1.17321,1.1733,1.17312,1.1733,69500001.0
2007-01-08 06:11:00,1.17323,1.1733,1.17321,1.17326,110600001.0
2007-01-08 06:12:00,1.17324,1.17327,1.17312,1.17312,48700000.0
2007-01-08 06:13:00,1.17319,1.17326,1.17319,1.17326,33299999.0
2007-01-08 06:14:00,1.17327,1.17335,1.17325,1.1733,98600002.0
2007-01-08 06:15:00,1.17327,1.17344,1.1731,1.17315,72699999.0
2007-01-08 06:16:00,1.17329,1.17333,1.17322,1.17325,148999998.0
2007-01-08 06:17:00,1.1732,1.17325,1.17315,1.1732,88300000.0
2007-01-08 06:18:00,1.17321,1.17326,1.17311,1.17311,92700000.0
2007-01-08 06:19:00,1.17313,1.17313,1.17302,1.17305,84599998.0
2007-01-08 06:20:00,1.17303,1.17309,1.17303,1.17309,81200000.0
2007-01-08 06:21:00,1.17305,1.1731,1.173,1.1731,41000000.0
2007-01-08 06:22:00,1.17312,1.17312,1.17304,1.17308,107400001.0
2007-01-08 06:23:00,1.173,1.17308,1.173,1.17308,73100001.0
2007-01-08 06:24:00,1.17306,1.17306,1.17295,1.173,83599999.0
2007-01-08 06:25:00,1.17295,1.17311,1.17291,1.17291,78599999.0
2007-01-08 06:26:00,1.17303,1.17303,1.17285,1.1729,76699999.0
2007-01-08 06:27:00,1.173,1.173,1.17291,1.173,81300000.0
2007-01-08 06:28:00,1.17295,1.17305,1.1729,1.1729,56500000.0
2007-01-08 06:29:00,1.17295,1.17305,1.17295,1.173,135900002.0
2007-01-08 06:30:00,1.17302,1.17302,1.17302,1.17302,800000.0
2007-01-08 06:31:00,1.17298,1.17321,1.17292,1.17305,110299999.0
2007-01-08 06:32:00,1.17299,1.17303,1.17294,1.17294,84999999.0
2007-01-08 06:33:00,1.17296,1.17296,1.17287,1.17287,66899999.0
2007-01-08 06:34:00,1.17299,1.17309,1.17299,1.17309,39100001.0
2007-01-08 06:35:00,1.17307,1.1732,1.17307,1.17308,99400000.0
2007-01-08 06:36:00,1.17302,1.17302,1.17302,1.17302,42299999.0
2007-01-08 06:37:00,1.1731,1.17312,1.17305,1.1731,55800001.0
2007-01-08 06:38:00,1.17316,1.17316,1.17304,1.17305,29200000.0
2007-01-08 06:39:00,1.17303,1.17307,1.17301,1.17302,26400000.0
2007-01-08 06:40:00,1.17305,1.17305,1.17295,1.17303,195099998.0
2007-01-08 06:41:00,1.17302,1.1731,1.17296,1.17309,87500000.0
2007-01-08 06:42:00,1.17307,1.17311,1.17299,1.17302,154599997.0
2007-01-08 06:43:00,1.17295,1.173,1.17295,1.173,146600003.0
2007-01-08 06:44:00,1.17294,1.17311,1.17294,1.17304,134300002.0
2007-01-08 06:45:00,1.1731,1.17315,1.17305,1.17305,55500001.0
2007-01-08 06:46:00,1.173,1.17301,1.1729,1.17299,106800000.0
2007-01-08 06:47:00,1.17295,1.17305,1.17295,1.173,67900000.0
2007-01-08 06:48:00,1.17299,1.17299,1.17289,1.17295,66900000.0
2007-01-08 06:49:00,1.17285,1.17297,1.17285,1.17297,35600000.0
2007-01-08 06:50:00,1.17297,1.17297,1.1729,1.17292,75500002.0
2007-01-08 06:51:00,1.17288,1.1729,1.1726,1.1729,34600000.0
2007-01-08 06:52:00,1.17289,1.17292,1.17276,1.17281,156000001.0
2007-01-08 06:53:00,1.17283,1.17283,1.17283,1.17283,14300000.0
2007-01-08 06:54:00,1.17291,1.17294,1.17291,1.17294,62899999.0
2007-01-08 06:55:00,1.17307,1.17308,1.17304,1.17308,54100000.0
2007-01-08 06:56:00,1.1731,1.17315,1.1731,1.1731,64400000.0
2007-01-08 06:57:00,1.17306,1.17306,1.17299,1.17299,32600000.0
2007-01-08 06:58:00,1.17304,1.17306,1.17304,1.17306,19900000.0
2007-01-08 06:59:00,1.17298,1.17309,1.17285,1.1729,114600000.0
2007-01-08 07:00:00,1.17305,1.1731,1.17305,1.17305,67199999.0
2007-01-08 07:01:00,1.17315,1.17315,1.17305,1.17305,104900001.0
2007-01-08 07:02:00,1.1731,1.1731,1.17302,1.17302,17599999.0
2007-01-08 07:03:00,1.17315,1.17315,1.17305,1.1731,124399999.0
2007-01-08 07:04:00,1.17303,1.17308,1.17294,1.17308,69400000.0
2007-01-08 07:05:00,1.17298,1.17304,1.17298,1.17304,47100000.0
2007-01-08 07:06:00,1.1727,1.17294,1.17258,1.17278,144900003.0
2007-01-08 07:07:00,1.17303,1.1731,1.17303,1.17303,20700000.0
2007-01-08 07:08:00,1.17302,1.17302,1.17298,1.17298,32700000.0
2007-01-08 07:09:00,1.17298,1.17309,1.17298,1.17302,116900000.0
2007-01-08 07:10:00,1.17308,1.17314,1.17308,1.17314,7500000.0
2007-01-08 07:11:00,1.1732,1.1732,1.17312,1.17312,89100002.0
2007-01-08 07:12:00,1.17305,1.1732,1.17305,1.17315,70000000.0
2007-01-08 07:13:00,1.17317,1.17326,1.17306,1.17326,90799998.0
2007-01-08 07:14:00,1.17325,1.1733,1.17325,1.17327,62900000.0
2007-01-08 07:15:00,1.17327,1.17332,1.17326,1.17326,83400002.0
2007-01-08 07:16:00,1.17327,1.17337,1.17319,1.17325,44100000.0
2007-01-08 07:17:00,1.17327,1.1733,1.17327,1.1733,7400000.0
2007-01-08 07:18:00,1.17325,1.1733,1.17325,1.1733,143500004.0
2007-01-08 07:19:00,1.17325,1.1733,1.17325,1.1733,32800000.0
2007-01-08 07:20:00,1.17325,1.1733,1.17325,1.1733,20700000.0
2007-01-08 07:21:00,1.17325,1.17328,1.1732,1.1732,142100001.0
2007-01-08 07:22:00,1.17313,1.17327,1.17313,1.17327,75700001.0
2007-01-08 07:23:00,1.1733,1.1733,1.1733,1.1733,800000.0
2007-01-08 07:24:00,1.17329,1.1733,1.17322,1.17326,60500000.0
2007-01-08 07:25:00,1.1733,1.17332,1.17325,1.17325,151299997.0
2007-01-08 07:26:00,1.1733,1.17332,1.17325,1.17325,100999995.0
2007-01-08 07:27:00,1.1733,1.1733,1.17327,1.17327,16000000.0
2007-01-08 07:28:00,1.17328,1.17342,1.17328,1.17332,97600000.0
2007-01-08 07:29:00,1.17311,1.17311,1.17311,1.17311,22400000.0
2007-01-08 07:30:00,1.17295,1.17298,1.17291,1.17298,56600000.0
2007-01-08 07:31:00,1.173,1.17301,1.1729,1.17295,52200000.0
2007-01-08 07:32:00,1.17302,1.17302,1.17298,1.17298,2500000.0
2007-01-08 07:33:00,1.17302,1.17308,1.17298,1.17308,112100002.0
2007-01-08 07:34:00,1.17303,1.17308,1.17302,1.17302,118800000.0
2007-01-08 07:35:00,1.1729,1.17297,1.1729,1.17291,36900000.0
2007-01-08 07:36:00,1.173,1.17305,1.17292,1.17298,54300000.0
2007-01-08 07:37:00,1.17298,1.17298,1.17292,1.17292,61500002.0
2007-01-08 07:38:00,1.17281,1.17297,1.17278,1.17278,96100000.0
2007-01-08 07:39:00,1.17274,1.17284,1.17274,1.17284,62900001.0
2007-01-08 07:40:00,1.17285,1.1729,1.17285,1.17288,44800000.0
2007-01-08 07:41:00,1.17285,1.17285,1.17285,1.17285,35699998.0
2007-01-08 07:42:00,1.17287,1.17295,1.17285,1.17295,70900000.0
2007-01-08 07:43:00,1.17292,1.17292,1.17278,1.17278,75900002.0
2007-01-08 07:44:00,1.1728,1.17285,1.1727,1.17285,150499999.0
2007-01-08 07:45:00,1.17273,1.17292,1.17273,1.17292,74300002.0
2007-01-08 07:46:00,1.17281,1.17281,1.17281,1.17281,5100000.0
2007-01-08 07:47:00,1.17272,1.17278,1.17272,1.17278,6400000.0
2007-01-08 07:48:00,1.17279,1.17284,1.17276,1.17276,94600000.0
2007-01-08 07:49:00,1.17277,1.17283,1.17273,1.17279,47999999.0
2007-01-08 07:50:00,1.17292,1.17292,1.17286,1.17286,6400000.0
2007-01-08 07:51:00,1.17278,1.17278,1.17269,1.17269,172600004.0
2007-01-08 07:52:00,1.17275,1.17275,1.1727,1.1727,39500000.0
2007-01-08 07:53:00,1.17275,1.17275,1.17275,1.17275,44400001.0
2007-01-08 07:54:00,1.17278,1.17286,1.17275,1.17275,61600001.0
2007-01-08 07:55:00,1.17281,1.17292,1.17274,1.17292,110599998.0
2007-01-08 07:56:00,1.17288,1.17292,1.17276,1.17276,22500000.0
2007-01-08 07:57:00,1.17284,1.17284,1.17284,1.17284,10300000.0
2007-01-08 07:58:00,1.17287,1.17295,1.17279,1.17286,132700000.0
2007-01-08 07:59:00,1.17287,1.17298,1.17287,1.17298,67899999.0
2007-01-08 08:00:00,1.17308,1.17324,1.17303,1.17311,96599999.0
2007-01-08 08:01:00,1.17312,1.17322,1.17312,1.1732,95799998.0
2007-01-08 08:02:00,1.17309,1.17321,1.17309,1.17319,46900001.0
2007-01-08 08:03:00,1.17318,1.17326,1.17313,1.17322,67100000.0
2007-01-08 08:04:00,1.17311,1.17323,1.17309,1.17323,66199998.0
2007-01-08 08:05:00,1.17319,1.17319,1.17311,1.17315,81199998.0
2007-01-08 08:06:00,1.17315,1.17323,1.17315,1.17323,85700001.0
2007-01-08 08:07:00,1.17318,1.17318,1.17309,1.17312,156099999.0
2007-01-08 08:08:00,1.17317,1.17317,1.17316,1.17316,36700000.0
2007-01-08 08:09:00,1.1732,1.17325,1.17312,1.17325,165600003.0
2007-01-08 08:10:00,1.17319,1.17321,1.17307,1.17318,159300000.0
2007-01-08 08:11:00,1.17313,1.17323,1.17306,1.17323,47500000.0
2007-01-08 08:12:00,1.173,1.17331,1.17292,1.173,122300000.0
2007-01-08 08:13:00,1.17308,1.17325,1.17292,1.17298,56500000.0
2007-01-08 08:14:00,1.17314,1.17323,1.17313,1.17313,73399998.0
2007-01-08 08:15:00,1.17309,1.1732,1.17303,1.1732,132599998.0
2007-01-08 08:16:00,1.1733,1.1733,1.17325,1.17325,19099999.0
2007-01-08 08:17:00,1.1734,1.17344,1.17314,1.17322,140000001.0
2007-01-08 08:18:00,1.17329,1.17337,1.17319,1.17323,103400001.0
2007-01-08 08:19:00,1.17325,1.17329,1.1732,1.17327,135000001.0
2007-01-08 08:20:00,1.17328,1.17328,1.17323,1.17328,100400000.0
2007-01-08 08:21:00,1.17332,1.17334,1.17303,1.17319,187800002.0
2007-01-08 08:22:00,1.17327,1.17329,1.17319,1.17329,80100000.0
2007-01-08 08:23:00,1.17314,1.17326,1.17311,1.17326,63500001.0
2007-01-08 08:24:00,1.17324,1.17325,1.17316,1.17316,115200000.0
2007-01-08 08:25:00,1.17312,1.17318,1.17309,1.17318,120599998.0
2007-01-08 08:26:00,1.17318,1.17323,1.17311,1.17323,56500000.0
2007-01-08 08:27:00,1.17308,1.17328,1.17306,1.17328,91300000.0
2007-01-08 08:28:00,1.17326,1.17326,1.17324,1.17324,31100001.0
2007-01-08 08:29:00,1.17322,1.17328,1.17316,1.17316,77000000.0
2007-01-08 08:30:00,1.17319,1.17331,1.17314,1.17318,133800001.0
2007-01-08 08:31:00,1.1732,1.1732,1.1731,1.17318,97999999.0
2007-01-08 08:32:00,1.17323,1.17323,1.17307,1.17315,107900000.0
2007-01-08 08:33:00,1.17308,1.17323,1.17307,1.17323,117399997.0
2007-01-08 08:34:00,1.17314,1.17321,1.17305,1.1732,66400000.0
2007-01-08 08:35:00,1.17329,1.1733,1.17314,1.17322,154900002.0
2007-01-08 08:36:00,1.17327,1.17327,1.17321,1.17321,8900000.0
2007-01-08 08:37:00,1.1733,1.1733,1.1733,1.1733,57800001.0
2007-01-08 08:38:00,1.17326,1.17326,1.17317,1.17324,144400001.0
2007-01-08 08:39:00,1.17324,1.17335,1.17324,1.17328,126100001.0
2007-01-08 08:40:00,1.17331,1.17336,1.17331,1.17336,6400000.0
2007-01-08 08:41:00,1.17337,1.17337,1.17312,1.17312,83200001.0
2007-01-08 08:42:00,1.1732,1.17333,1.1732,1.17332,115100004.0
2007-01-08 08:43:00,1.17337,1.17337,1.17317,1.17321,158000001.0
2007-01-08 08:44:00,1.17326,1.17333,1.17326,1.17333,15900000.0
2007-01-08 08:45:00,1.17329,1.1733,1.17326,1.1733,140999997.0
2007-01-08 08:46:00,1.17325,1.17333,1.17325,1.17326,43200000.0
2007-01-08 08:47:00,1.1733,1.1733,1.17322,1.17322,37900000.0
2007-01-08 08:48:00,1.17318,1.17327,1.17313,1.17323,106600001.0
2007-01-08 08:49:00,1.17317,1.17323,1.17308,1.17323,69900001.0
2007-01-08 08:50:00,1.1731,1.17322,1.17306,1.17322,73300000.0
2007-01-08 08:51:00,1.1732,1.1732,1.1732,1.1732,22100000.0
2007-01-08 08:52:00,1.1732,1.1732,1.17317,1.17318,98900001.0
2007-01-08 08:53:00,1.17315,1.17322,1.17313,1.17318,95000000.0
2007-01-08 08:54:00,1.17313,1.17325,1.17313,1.17325,144900002.0
2007-01-08 08:55:00,1.17321,1.17331,1.17315,1.17326,116700000.0
2007-01-08 08:56:00,1.17318,1.17322,1.17316,1.17318,122300004.0
2007-01-08 08:57:00,1.17314,1.17329,1.17313,1.17313,164600002.0
2007-01-08 08:58:00,1.17321,1.17329,1.17314,1.17325,61500002.0
2007-01-08 08:59:00,1.17324,1.17329,1.17322,1.17322,66300001.0
2007-01-08 09:00:00,1.17318,1.17323,1.17311,1.17311,77899999.0
2007-01-08 09:01:00,1.17308,1.17308,1.17307,1.17307,7200000.0
2007-01-08 09:02:00,1.17305,1.17311,1.17293,1.17293,90700000.0
2007-01-08 09:03:00,1.17316,1.1735,1.17316,1.1735,104899998.0
2007-01-08 09:04:00,1.17349,1.17349,1.17343,1.17343,39100000.0
2007-01-08 09:05:00,1.17341,1.17341,1.17309,1.17309,38599999.0
2007-01-08 09:06:00,1.17302,1.17317,1.17302,1.17307,97600000.0
2007-01-08 09:07:00,1.17317,1.17319,1.17301,1.17307,212600000.0
2007-01-08 09:08:00,1.17307,1.17313,1.17298,1.17307,135000000.0
2007-01-08 09:09:00,1.17297,1.17307,1.17297,1.17307,183299997.0
2007-01-08 09:10:00,1.17298,1.17298,1.17288,1.17288,71900000.0
2007-01-08 09:11:00,1.17293,1.17302,1.17293,1.173,90599999.0
2007-01-08 09:12:00,1.17296,1.17296,1.17296,1.17296,34700001.0
2007-01-08 09:13:00,1.17279,1.17291,1.17279,1.17288,69100000.0
2007-01-08 09:14:00,1.17301,1.17301,1.17282,1.17284,247799997.0
2007-01-08 09:15:00,1.17289,1.17299,1.17287,1.17287,80099999.0
2007-01-08 09:16:00,1.17291,1.17297,1.17287,1.17287,45300001.0
2007-01-08 09:17:00,1.17284,1.17293,1.17284,1.17285,73200000.0
2007-01-08 09:18:00,1.17283,1.17285,1.17283,1.17285,28300000.0
2007-01-08 09:19:00,1.17281,1.17281,1.17266,1.17266,27900000.0
2007-01-08 09:20:00,1.17278,1.17282,1.17263,1.17282,56700000.0
2007-01-08 09:21:00,1.17286,1.17286,1.17282,1.17282,41200000.0
2007-01-08 09:22:00,1.17285,1.17291,1.17284,1.17286,144300002.0
2007-01-08 09:23:00,1.17286,1.17294,1.17286,1.17294,29300000.0
2007-01-08 09:24:00,1.17302,1.17302,1.17285,1.17285,134400002.0
2007-01-08 09:25:00,1.17292,1.17299,1.17281,1.17289,124700000.0
2007-01-08 09:26:00,1.17293,1.17297,1.17291,1.17297,68500001.0
2007-01-08 09:27:00,1.17298,1.17322,1.17297,1.17322,67200000.0
2007-01-08 09:28:00,1.17345,1.17345,1.17332,1.17335,91600001.0
2007-01-08 09:29:00,1.17336,1.17336,1.17321,1.17332,113100000.0
2007-01-08 09:30:00,1.17334,1.17334,1.17334,1.17334,5600000.0
2007-01-08 09:31:00,1.1734,1.1734,1.1734,1.1734,37599998.0
2007-01-08 09:32:00,1.17335,1.1734,1.17335,1.1734,56799999.0
2007-01-08 09:33:00,1.17338,1.17346,1.17323,1.17346,124900003.0
2007-01-08 09:34:00,1.17335,1.17335,1.17325,1.17335,83100001.0
2007-01-08 09:35:00,1.17334,1.1734,1.17333,1.1734,72000000.0
2007-01-08 09:36:00,1.17332,1.1734,1.1733,1.1734,116999999.0
2007-01-08 09:37:00,1.17345,1.1736,1.17339,1.17339,75200000.0
2007-01-08 09:38:00,1.17344,1.17347,1.17335,1.17341,111299998.0
2007-01-08 09:39:00,1.17338,1.17341,1.1733,1.17341,75300000.0
2007-01-08 09:40:00,1.17336,1.17339,1.17336,1.17339,20000000.0
2007-01-08 09:41:00,1.17316,1.17317,1.1731,1.1731,90100001.0
2007-01-08 09:42:00,1.17318,1.17318,1.17306,1.17308,47799999.0
2007-01-08 09:43:00,1.1731,1.17348,1.1731,1.17342,84700001.0
2007-01-08 09:44:00,1.17339,1.17352,1.17339,1.17348,57600002.0
2007-01-08 09:45:00,1.17345,1.1735,1.17345,1.1735,25100000.0
2007-01-08 09:46:00,1.17355,1.17356,1.17344,1.17356,21100000.0
2007-01-08 09:47:00,1.17353,1.17362,1.17353,1.1736,157699998.0
2007-01-08 09:48:00,1.1736,1.1736,1.17358,1.17358,5600000.0
2007-01-08 09:49:00,1.17358,1.17358,1.17354,1.17354,43900000.0
2007-01-08 09:50:00,1.17343,1.17347,1.17343,1.17347,59500002.0
2007-01-08 09:51:00,1.17348,1.17355,1.17347,1.17355,79999997.0
2007-01-08 09:52:00,1.17342,1.17352,1.17342,1.17347,80600001.0
2007-01-08 09:53:00,1.1735,1.1735,1.1734,1.1735,132200003.0
2007-01-08 09:54:00,1.17351,1.17352,1.17346,1.17352,64900001.0
2007-01-08 09:55:00,1.1736,1.17369,1.17355,1.17369,74900002.0
2007-01-08 09:56:00,1.17363,1.17364,1.17356,1.17364,123500001.0
2007-01-08 09:57:00,1.17363,1.17363,1.1735,1.17353,67200000.0
2007-01-08 09:58:00,1.1735,1.1735,1.17331,1.17333,48500000.0
2007-01-08 09:59:00,1.17338,1.17341,1.17329,1.17332,77100000.0
2007-01-08 10:00:00,1.17324,1.17338,1.17324,1.17338,167100000.0
2007-01-08 10:01:00,1.17343,1.17343,1.1733,1.17338,71799999.0
2007-01-08 10:02:00,1.17343,1.17349,1.17331,1.17331,84800000.0
2007-01-08 10:03:00,1.17328,1.17334,1.17324,1.17324,43900000.0
2007-01-08 10:04:00,1.17332,1.17332,1.17315,1.17316,62000000.0
2007-01-08 10:05:00,1.17319,1.17319,1.17313,1.17313,26800000.0
2007-01-08 10:06:00,1.1732,1.17325,1.17315,1.17325,9300000.0
2007-01-08 10:07:00,1.17323,1.17323,1.17307,1.17318,78600001.0
2007-01-08 10:08:00,1.17318,1.17319,1.17318,1.17319,48399999.0
2007-01-08 10:09:00,1.17302,1.17303,1.17284,1.17285,133500003.0
2007-01-08 10:10:00,1.17279,1.17279,1.17257,1.1726,83500000.0
2007-01-08 10:11:00,1.17264,1.17276,1.17262,1.17273,197600002.0
2007-01-08 10:12:00,1.17261,1.17271,1.17261,1.17268,84499999.0
2007-01-08 10:13:00,1.1726,1.17265,1.1726,1.17265,35500000.0
2007-01-08 10:14:00,1.17262,1.17266,1.17254,1.1726,113999999.0
2007-01-08 10:15:00,1.17267,1.1727,1.17248,1.17258,220800001.0
2007-01-08 10:16:00,1.1726,1.17276,1.1726,1.1726,76100000.0
2007-01-08 10:17:00,1.17268,1.17268,1.1725,1.17262,101300001.0
2007-01-08 10:18:00,1.17228,1.17255,1.17222,1.17245,136400002.0
2007-01-08 10:19:00,1.17263,1.17264,1.17247,1.17247,84799998.0
2007-01-08 10:20:00,1.17247,1.17262,1.17242,1.17262,80800001.0
2007-01-08 10:21:00,1.1726,1.17263,1.17237,1.17252,92690000.0
2007-01-08 10:22:00,1.17245,1.17253,1.17242,1.17249,190699999.0
2007-01-08 10:23:00,1.17252,1.17257,1.17245,1.1725,103500001.0
2007-01-08 10:24:00,1.17246,1.17253,1.17245,1.17251,184400004.0
2007-01-08 10:25:00,1.1725,1.17255,1.17243,1.1725,149199999.0
2007-01-08 10:26:00,1.17248,1.17254,1.17242,1.17254,86500002.0
2007-01-08 10:27:00,1.17256,1.17256,1.17252,1.17252,15900000.0
2007-01-08 10:28:00,1.17246,1.17256,1.17244,1.17249,80700002.0
2007-01-08 10:29:00,1.1725,1.17262,1.17247,1.17249,106400002.0
2007-01-08 10:30:00,1.17245,1.17245,1.17243,1.17243,71799999.0
2007-01-08 10:31:00,1.17252,1.17258,1.17246,1.17252,125800000.0
2007-01-08 10:32:00,1.17249,1.17249,1.17239,1.17247,4000000.0
2007-01-08 10:33:00,1.17244,1.17244,1.17242,1.17244,46000000.0
2007-01-08 10:34:00,1.17241,1.17253,1.17238,1.17248,94000001.0
2007-01-08 10:35:00,1.17243,1.17255,1.17243,1.1725,155400001.0
2007-01-08 10:36:00,1.17252,1.17252,1.17236,1.1724,133000001.0
2007-01-08 10:37:00,1.17235,1.17251,1.17235,1.17251,109299998.0
2007-01-08 10:38:00,1.17253,1.17253,1.17237,1.17237,199300000.0
2007-01-08 10:39:00,1.17245,1.17256,1.17245,1.1725,46800000.0
2007-01-08 10:40:00,1.17232,1.17247,1.17232,1.17247,52000000.0
2007-01-08 10:41:00,1.17247,1.17257,1.17247,1.1725,111299998.0
2007-01-08 10:42:00,1.17246,1.17253,1.17244,1.17253,39800000.0
2007-01-08 10:43:00,1.17255,1.17258,1.17248,1.17258,58900000.0
2007-01-08 10:44:00,1.17249,1.17254,1.17242,1.17248,156400003.0
2007-01-08 10:45:00,1.17253,1.17253,1.17243,1.17245,131799999.0
2007-01-08 10:46:00,1.17245,1.17261,1.17245,1.17254,96200000.0
2007-01-08 10:47:00,1.17251,1.17261,1.17249,1.17255,128600003.0
2007-01-08 10:48:00,1.17258,1.17258,1.17247,1.17251,144999999.0
2007-01-08 10:49:00,1.17253,1.17254,1.17238,1.17252,86000000.0
2007-01-08 10:50:00,1.17247,1.17254,1.17238,1.17254,90499998.0
2007-01-08 10:51:00,1.17235,1.17237,1.17215,1.17228,139300000.0
2007-01-08 10:52:00,1.17244,1.17244,1.1723,1.1723,67099999.0
2007-01-08 10:53:00,1.17236,1.17236,1.17227,1.17227,47900001.0
2007-01-08 10:54:00,1.1723,1.17239,1.17229,1.17237,57299999.0
2007-01-08 10:55:00,1.17231,1.17235,1.17225,1.17225,95000000.0
2007-01-08 10:56:00,1.17227,1.17238,1.17226,1.17228,156700005.0
2007-01-08 10:57:00,1.17226,1.17234,1.17216,1.17216,117300001.0
2007-01-08 10:58:00,1.17237,1.17249,1.17233,1.17248,69400000.0
2007-01-08 10:59:00,1.17238,1.17252,1.17235,1.17245,70100001.0
2007-01-08 11:00:00,1.17235,1.17249,1.17235,1.17249,166800001.0
2007-01-08 11:01:00,1.17239,1.1724,1.17226,1.17232,89400003.0
2007-01-08 11:02:00,1.17231,1.17235,1.17227,1.17235,99599999.0
2007-01-08 11:03:00,1.17232,1.17232,1.17209,1.17223,122899997.0
2007-01-08 11:04:00,1.17226,1.17229,1.1722,1.17225,145300000.0
2007-01-08 11:05:00,1.17223,1.17225,1.17223,1.17225,71000001.0
2007-01-08 11:06:00,1.17221,1.17221,1.17205,1.17205,78600003.0
2007-01-08 11:07:00,1.17212,1.17212,1.17205,1.17205,39400000.0
2007-01-08 11:08:00,1.17216,1.1722,1.17211,1.17218,56299999.0
2007-01-08 11:09:00,1.17213,1.17222,1.17213,1.1722,69799998.0
2007-01-08 11:10:00,1.1722,1.17222,1.17215,1.1722,54099999.0
2007-01-08 11:11:00,1.17224,1.1724,1.17215,1.1724,153400000.0
2007-01-08 11:12:00,1.17236,1.17247,1.17235,1.1724,212800001.0
2007-01-08 11:13:00,1.1724,1.1724,1.17235,1.17235,140699999.0
2007-01-08 11:14:00,1.17235,1.17245,1.17233,1.17233,46800000.0
2007-01-08 11:15:00,1.17233,1.17243,1.17231,1.1724,121799999.0
2007-01-08 11:16:00,1.17235,1.17243,1.17232,1.17235,137099998.0
2007-01-08 11:17:00,1.17232,1.17239,1.17232,1.17238,88699999.0
2007-01-08 11:18:00,1.17237,1.1724,1.17233,1.1724,93599998.0
2007-01-08 11:19:00,1.17239,1.17242,1.17231,1.17231,114899999.0
2007-01-08 11:20:00,1.17235,1.17242,1.17233,1.17233,188899996.0
2007-01-08 11:21:00,1.17236,1.17236,1.17221,1.17221,134299998.0
2007-01-08 11:22:00,1.17227,1.17228,1.17227,1.17228,18800000.0
2007-01-08 11:23:00,1.17226,1.17232,1.17224,1.17231,48900000.0
2007-01-08 11:24:00,1.1723,1.17242,1.1723,1.17242,17900000.0
2007-01-08 11:25:00,1.17252,1.17252,1.17233,1.1724,84400001.0
2007-01-08 11:26:00,1.17242,1.17247,1.17242,1.17243,130800000.0
2007-01-08 11:27:00,1.17238,1.17248,1.17236,1.17238,60599999.0
2007-01-08 11:28:00,1.17235,1.1724,1.17232,1.17238,65000000.0
2007-01-08 11:29:00,1.17231,1.17242,1.17231,1.17233,165399997.0
2007-01-08 11:30:00,1.1724,1.17247,1.17233,1.17247,96200002.0
2007-01-08 11:31:00,1.1724,1.17255,1.17239,1.17255,93399998.0
2007-01-08 11:32:00,1.17249,1.17256,1.17243,1.17247,103800000.0
2007-01-08 11:33:00,1.1724,1.17253,1.17239,1.17253,71300002.0
2007-01-08 11:34:00,1.1725,1.17262,1.17247,1.17255,97999998.0
2007-01-08 11:35:00,1.17255,1.17255,1.17241,1.17245,118700001.0
2007-01-08 11:36:00,1.17245,1.17255,1.17245,1.17245,141300000.0
2007-01-08 11:37:00,1.17248,1.17255,1.17247,1.17247,54300000.0
2007-01-08 11:38:00,1.17247,1.17255,1.17245,1.17255,59599998.0
2007-01-08 11:39:00,1.17248,1.17252,1.17241,1.17252,79699999.0
2007-01-08 11:40:00,1.17251,1.17257,1.17245,1.17254,223800005.0
2007-01-08 11:41:00,1.17258,1.17258,1.17241,1.17248,128400002.0
2007-01-08 11:42:00,1.17252,1.17262,1.1725,1.1725,106200000.0
2007-01-08 11:43:00,1.17255,1.17263,1.17248,1.17263,163100001.0
2007-01-08 11:44:00,1.17222,1.17236,1.17222,1.17235,56400000.0
2007-01-08 11:45:00,1.17241,1.17245,1.17231,1.17245,58490000.0
2007-01-08 11:46:00,1.1725,1.17255,1.17242,1.17255,97800001.0
2007-01-08 11:47:00,1.17252,1.17256,1.1725,1.17256,51600001.0
2007-01-08 11:48:00,1.17244,1.17252,1.17243,1.17243,71200002.0
2007-01-08 11:49:00,1.17255,1.17266,1.17255,1.17255,118699999.0
2007-01-08 11:50:00,1.17264,1.17276,1.17263,1.17276,56800001.0
2007-01-08 11:51:00,1.173,1.17332,1.17296,1.17317,83200000.0
2007-01-08 11:52:00,1.17338,1.17342,1.17321,1.17321,175800001.0
2007-01-08 11:53:00,1.17317,1.17324,1.17315,1.17315,118700000.0
2007-01-08 11:54:00,1.17327,1.17327,1.17319,1.17323,101700002.0
2007-01-08 11:55:00,1.17325,1.17325,1.17311,1.17325,143099999.0
2007-01-08 11:56:00,1.17326,1.17329,1.17321,1.17329,59700000.0
2007-01-08 11:57:00,1.1733,1.17335,1.17325,1.17325,144100002.0
2007-01-08 11:58:00,1.17322,1.17324,1.17315,1.17315,52100000.0
2007-01-08 11:59:00,1.17327,1.17342,1.17322,1.1733,55900001.0
2007-01-08 12:00:00,1.17348,1.17348,1.17341,1.17345,75000000.0
2007-01-08 12:01:00,1.17343,1.17345,1.17335,1.17345,14600000.0
2007-01-08 12:02:00,1.1735,1.1736,1.17349,1.1736,200199998.0
2007-01-08 12:03:00,1.1735,1.17354,1.17348,1.17348,77900000.0
2007-01-08 12:04:00,1.17353,1.17353,1.17346,1.17353,54300001.0
2007-01-08 12:05:00,1.17353,1.17358,1.17347,1.17349,66399998.0
2007-01-08 12:06:00,1.1736,1.17361,1.17354,1.17357,84900002.0
2007-01-08 12:07:00,1.17363,1.17363,1.17355,1.17355,50400001.0
2007-01-08 12:08:00,1.17357,1.17359,1.17343,1.17359,143800001.0
2007-01-08 12:09:00,1.17357,1.17366,1.17357,1.17361,131899999.0
2007-01-08 12:10:00,1.17359,1.17364,1.1735,1.17364,167400002.0
2007-01-08 12:11:00,1.17355,1.17369,1.17355,1.17369,87000000.0
2007-01-08 12:12:00,1.17365,1.17376,1.17358,1.1737,106099999.0
2007-01-08 12:13:00,1.17364,1.17384,1.17364,1.17378,106400000.0
2007-01-08 12:14:00,1.17418,1.17495,1.17418,1.17495,67100000.0
2007-01-08 12:15:00,1.17476,1.17492,1.1745,1.1745,158999998.0
2007-01-08 12:16:00,1.17459,1.17465,1.17443,1.17452,60000000.0
2007-01-08 12:17:00,1.17462,1.17471,1.1746,1.17462,151699996.0
2007-01-08 12:18:00,1.17463,1.17463,1.17445,1.17445,108200001.0
2007-01-08 12:19:00,1.17453,1.17458,1.17452,1.17452,78500000.0
2007-01-08 12:20:00,1.17452,1.1746,1.17451,1.17455,57000000.0
2007-01-08 12:21:00,1.17456,1.17471,1.17456,1.17462,141899998.0
2007-01-08 12:22:00,1.17462,1.17463,1.17455,1.17463,122900003.0
2007-01-08 12:23:00,1.17462,1.17462,1.1745,1.17462,73200000.0
2007-01-08 12:24:00,1.17461,1.17461,1.17448,1.17448,42300000.0
2007-01-08 12:25:00,1.17447,1.17455,1.17445,1.1745,153399995.0
2007-01-08 12:26:00,1.17461,1.17484,1.17461,1.17479,84099999.0
2007-01-08 12:27:00,1.17483,1.17489,1.17478,1.17488,155200001.0
2007-01-08 12:28:00,1.17477,1.1748,1.17472,1.1748,104400000.0
2007-01-08 12:29:00,1.17476,1.17483,1.17476,1.17478,127700000.0
2007-01-08 12:30:00,1.17472,1.17474,1.17467,1.17474,83700001.0
2007-01-08 12:31:00,1.17469,1.17477,1.17468,1.17473,126900003.0
2007-01-08 12:32:00,1.17456,1.17466,1.17455,1.17459,49800000.0
2007-01-08 12:33:00,1.1746,1.1746,1.17449,1.17449,98600002.0
2007-01-08 12:34:00,1.17447,1.17464,1.17447,1.17455,59000000.0
2007-01-08 12:35:00,1.17458,1.17463,1.1745,1.17452,88900000.0
2007-01-08 12:36:00,1.17459,1.17467,1.17452,1.17467,122000001.0
2007-01-08 12:37:00,1.17462,1.1747,1.17462,1.17462,139500001.0
2007-01-08 12:38:00,1.17462,1.17462,1.1746,1.1746,53299999.0
2007-01-08 12:39:00,1.17459,1.1747,1.17449,1.17467,53900000.0
2007-01-08 12:40:00,1.17473,1.17473,1.17453,1.17459,168400003.0
2007-01-08 12:41:00,1.17446,1.17448,1.17442,1.17448,100199999.0
2007-01-08 12:42:00,1.17448,1.17451,1.17438,1.17442,101500000.0
2007-01-08 12:43:00,1.17423,1.17448,1.17417,1.17448,56399999.0
2007-01-08 12:44:00,1.17445,1.17445,1.17431,1.17434,83899999.0
2007-01-08 12:45:00,1.17432,1.17438,1.17424,1.17438,36300000.0
2007-01-08 12:46:00,1.17452,1.17462,1.17452,1.17462,26599999.0
2007-01-08 12:47:00,1.17467,1.17489,1.17467,1.17489,85499999.0
2007-01-08 12:48:00,1.1749,1.1749,1.17477,1.17482,42099999.0
2007-01-08 12:49:00,1.17477,1.17477,1.17466,1.17466,36099999.0
2007-01-08 12:50:00,1.17466,1.17475,1.17466,1.1747,54200001.0
2007-01-08 12:51:00,1.17469,1.17493,1.17469,1.17482,48400000.0
2007-01-08 12:52:00,1.17484,1.17484,1.17474,1.17475,63099999.0
2007-01-08 12:53:00,1.17467,1.17486,1.17467,1.17479,142000003.0
2007-01-08 12:54:00,1.1748,1.17482,1.17465,1.17468,137200000.0
2007-01-08 12:55:00,1.17465,1.17483,1.17465,1.17483,106999999.0
2007-01-08 12:56:00,1.17488,1.17488,1.1748,1.17488,115399999.0
2007-01-08 12:57:00,1.17482,1.1749,1.17481,1.17484,147700002.0
2007-01-08 12:58:00,1.17493,1.17506,1.17491,1.17494,113700000.0
2007-01-08 12:59:00,1.17483,1.17494,1.17473,1.17494,95700002.0
2007-01-08 13:00:00,1.17491,1.17495,1.17483,1.17493,54400001.0
2007-01-08 13:01:00,1.17502,1.17502,1.17485,1.17498,103800000.0
2007-01-08 13:02:00,1.17495,1.175,1.17495,1.17495,33400000.0
2007-01-08 13:03:00,1.17495,1.17495,1.17492,1.17492,22700000.0
2007-01-08 13:04:00,1.17489,1.17494,1.17483,1.17487,67799999.0
2007-01-08 13:05:00,1.17485,1.17485,1.17485,1.17485,64400002.0
2007-01-08 13:06:00,1.1749,1.17491,1.17484,1.17484,37600000.0
2007-01-08 13:07:00,1.17488,1.17491,1.17485,1.17485,126700001.0
2007-01-08 13:08:00,1.17489,1.17493,1.1748,1.17482,85999999.0
2007-01-08 13:09:00,1.17478,1.17489,1.17478,1.17489,22500000.0
2007-01-08 13:10:00,1.1749,1.17495,1.1749,1.17495,119000003.0
2007-01-08 13:11:00,1.1749,1.1749,1.17467,1.17469,98100000.0
2007-01-08 13:12:00,1.17468,1.17468,1.17468,1.17468,31900000.0
2007-01-08 13:13:00,1.17466,1.17467,1.17466,1.17467,5700000.0
2007-01-08 13:14:00,1.17466,1.17469,1.17466,1.17469,39100001.0
2007-01-08 13:15:00,1.17447,1.17447,1.1741,1.1741,105600000.0
2007-01-08 13:16:00,1.17415,1.17425,1.17411,1.17418,59700001.0
2007-01-08 13:17:00,1.17412,1.17421,1.17411,1.17411,105500000.0
2007-01-08 13:18:00,1.17411,1.17411,1.17406,1.17406,38700000.0
2007-01-08 13:19:00,1.17398,1.17398,1.17393,1.17393,52000001.0
2007-01-08 13:20:00,1.17393,1.17406,1.17393,1.17399,110199998.0
2007-01-08 13:21:00,1.174,1.174,1.174,1.174,32999999.0
2007-01-08 13:22:00,1.17393,1.17407,1.17393,1.17407,78000000.0
2007-01-08 13:23:00,1.17417,1.17429,1.17417,1.17429,34600000.0
2007-01-08 13:24:00,1.17437,1.17443,1.17429,1.17438,49200000.0
2007-01-08 13:25:00,1.17432,1.17436,1.17431,1.17436,58100000.0
2007-01-08 13:26:00,1.17435,1.17438,1.17432,1.17432,52000002.0
2007-01-08 13:27:00,1.17436,1.1744,1.17433,1.1744,169700002.0
2007-01-08 13:28:00,1.17438,1.17438,1.17431,1.17438,28800000.0
2007-01-08 13:29:00,1.17434,1.17434,1.1742,1.17424,88600001.0
2007-01-08 13:30:00,1.17426,1.17426,1.17415,1.17415,87200002.0
2007-01-08 13:31:00,1.17412,1.17439,1.17412,1.17426,93400001.0
2007-01-08 13:32:00,1.17427,1.17427,1.1742,1.1742,42900001.0
2007-01-08 13:33:00,1.17429,1.17443,1.17425,1.17438,78700000.0
2007-01-08 13:34:00,1.17436,1.17436,1.17434,1.17434,9000000.0
2007-01-08 13:35:00,1.1743,1.17435,1.17423,1.17435,90700000.0
2007-01-08 13:36:00,1.17432,1.17437,1.17432,1.17436,113400004.0
2007-01-08 13:37:00,1.17427,1.17438,1.17425,1.17425,125499997.0
2007-01-08 13:38:00,1.17415,1.17444,1.17415,1.17444,70700000.0
2007-01-08 13:39:00,1.1745,1.1745,1.1745,1.1745,16200000.0
2007-01-08 13:40:00,1.17448,1.1745,1.17445,1.1745,87799998.0
2007-01-08 13:41:00,1.17433,1.17436,1.17412,1.17427,55399998.0
2007-01-08 13:42:00,1.17442,1.17442,1.17424,1.17425,66500000.0
2007-01-08 13:43:00,1.17438,1.17442,1.17434,1.17434,69800000.0
2007-01-08 13:44:00,1.17441,1.17452,1.17441,1.17443,139300002.0
2007-01-08 13:45:00,1.17446,1.17458,1.17446,1.17458,52700000.0
2007-01-08 13:46:00,1.1746,1.1746,1.17455,1.17455,43000000.0
2007-01-08 13:47:00,1.17451,1.17462,1.17451,1.1746,64500001.0
2007-01-08 13:48:00,1.17458,1.17458,1.17447,1.17447,27900000.0
2007-01-08 13:49:00,1.1745,1.17458,1.1745,1.1745,44400000.0
2007-01-08 13:50:00,1.17453,1.17457,1.17451,1.17452,98700000.0
2007-01-08 13:51:00,1.17446,1.17446,1.17436,1.17441,119200003.0
2007-01-08 13:52:00,1.17445,1.17455,1.17445,1.1745,101100000.0
2007-01-08 13:53:00,1.17443,1.17457,1.17443,1.17446,80300003.0
2007-01-08 13:54:00,1.17448,1.17456,1.17447,1.17452,92400001.0
2007-01-08 13:55:00,1.17449,1.17449,1.17439,1.17447,207300004.0
2007-01-08 13:56:00,1.17448,1.17461,1.17448,1.17452,121400000.0
2007-01-08 13:57:00,1.17444,1.17456,1.17432,1.17452,127800001.0
2007-01-08 13:58:00,1.1745,1.1745,1.17445,1.17445,10500000.0
2007-01-08 13:59:00,1.17432,1.17432,1.17406,1.17406,131600003.0
2007-01-08 14:00:00,1.1741,1.17418,1.17405,1.17405,148300000.0
2007-01-08 14:01:00,1.17401,1.17418,1.17401,1.17402,132200001.0
2007-01-08 14:02:00,1.17402,1.17412,1.17402,1.17412,22900000.0
2007-01-08 14:03:00,1.1741,1.17415,1.17405,1.17415,47499999.0
2007-01-08 14:04:00,1.17402,1.17423,1.17398,1.1741,138300003.0
2007-01-08 14:05:00,1.17408,1.17424,1.17408,1.17418,114800000.0
2007-01-08 14:06:00,1.17418,1.17418,1.17405,1.17418,131500000.0
2007-01-08 14:07:00,1.17415,1.1742,1.17415,1.1742,31599999.0
2007-01-08 14:08:00,1.17423,1.17423,1.17419,1.17419,43100002.0
2007-01-08 14:09:00,1.17403,1.17412,1.17389,1.17389,146899996.0
2007-01-08 14:10:00,1.17399,1.17405,1.17392,1.17397,174199997.0
2007-01-08 14:11:00,1.17395,1.17398,1.17388,1.17398,95400001.0
2007-01-08 14:12:00,1.17397,1.17397,1.17378,1.17378,150200002.0
2007-01-08 14:13:00,1.17374,1.17376,1.17357,1.17365,123500002.0
2007-01-08 14:14:00,1.17373,1.17379,1.17365,1.17371,72800000.0
2007-01-08 14:15:00,1.1737,1.1738,1.1737,1.1737,103500001.0
2007-01-08 14:16:00,1.17366,1.17366,1.17359,1.17359,17800000.0
2007-01-08 14:17:00,1.17358,1.17358,1.17357,1.17357,44000000.0
2007-01-08 14:18:00,1.17363,1.17363,1.17362,1.17362,49500000.0
2007-01-08 14:19:00,1.17367,1.17371,1.17358,1.17371,14300000.0
2007-01-08 14:20:00,1.17373,1.17384,1.17371,1.17384,78099999.0
2007-01-08 14:21:00,1.17388,1.17389,1.1738,1.17382,135300000.0
2007-01-08 14:22:00,1.17378,1.17382,1.17378,1.17382,18300000.0
2007-01-08 14:23:00,1.17389,1.17389,1.17375,1.1738,72400000.0
2007-01-08 14:24:00,1.17387,1.17391,1.17378,1.17388,63199999.0
2007-01-08 14:25:00,1.17385,1.17399,1.17385,1.17392,69500000.0
2007-01-08 14:26:00,1.17393,1.17414,1.17393,1.1741,165300000.0
2007-01-08 14:27:00,1.17399,1.17402,1.17392,1.174,89400004.0
2007-01-08 14:28:00,1.17402,1.17418,1.17402,1.17418,67400000.0
2007-01-08 14:29:00,1.17421,1.17449,1.17421,1.17449,88900000.0
2007-01-08 14:30:00,1.17464,1.17464,1.17464,1.17464,1400000.0
2007-01-08 14:31:00,1.17472,1.17502,1.17472,1.17486,166000001.0
2007-01-08 14:32:00,1.17481,1.17498,1.17481,1.17498,96300000.0
2007-01-08 14:33:00,1.17489,1.17495,1.17484,1.17484,45800000.0
2007-01-08 14:34:00,1.17482,1.17482,1.17465,1.1747,18300000.0
2007-01-08 14:35:00,1.17468,1.17478,1.17465,1.17465,122500001.0
2007-01-08 14:36:00,1.17473,1.17473,1.1746,1.17465,117300003.0
2007-01-08 14:37:00,1.17463,1.17473,1.17461,1.17473,135599999.0
2007-01-08 14:38:00,1.17475,1.17488,1.17473,1.17488,142000000.0
2007-01-08 14:39:00,1.17488,1.17492,1.17478,1.17488,101999998.0
2007-01-08 14:40:00,1.17488,1.17488,1.17488,1.17488,35900002.0
2007-01-08 14:41:00,1.17492,1.17492,1.17488,1.17488,42299999.0
2007-01-08 14:42:00,1.17482,1.1749,1.17474,1.17474,65300000.0
2007-01-08 14:43:00,1.17465,1.17475,1.17462,1.17468,35300000.0
2007-01-08 14:44:00,1.17454,1.17467,1.17454,1.17467,87000000.0
2007-01-08 14:45:00,1.17475,1.17475,1.1746,1.1746,68100002.0
2007-01-08 14:46:00,1.17463,1.17472,1.17459,1.1747,141599997.0
2007-01-08 14:47:00,1.17467,1.17469,1.17464,1.17469,71100000.0
2007-01-08 14:48:00,1.17468,1.17472,1.17468,1.17472,36000000.0
2007-01-08 14:49:00,1.17477,1.1754,1.17477,1.1754,113999999.0
2007-01-08 14:50:00,1.17554,1.1758,1.17541,1.17565,56500001.0
2007-01-08 14:51:00,1.17553,1.17566,1.17552,1.17565,72500001.0
2007-01-08 14:52:00,1.17573,1.17573,1.17559,1.17559,42000000.0
2007-01-08 14:53:00,1.17563,1.17563,1.17552,1.17562,139299998.0
2007-01-08 14:54:00,1.17552,1.1756,1.17549,1.17549,58800001.0
2007-01-08 14:55:00,1.17552,1.17563,1.17548,1.17563,187099998.0
2007-01-08 14:56:00,1.17557,1.17559,1.17547,1.17547,65299999.0
2007-01-08 14:57:00,1.17537,1.17537,1.17531,1.17535,113700000.0
2007-01-08 14:58:00,1.17549,1.1755,1.17542,1.17545,60500001.0
2007-01-08 14:59:00,1.17552,1.17552,1.17537,1.17541,97699999.0
2007-01-08 15:00:00,1.17529,1.17536,1.17527,1.17534,87700000.0
2007-01-08 15:01:00,1.1752,1.17532,1.1752,1.17524,15400000.0
2007-01-08 15:02:00,1.17512,1.17518,1.17506,1.17518,90599999.0
2007-01-08 15:03:00,1.17511,1.17517,1.17505,1.17505,104400000.0
2007-01-08 15:04:00,1.17502,1.17506,1.17488,1.1749,82100000.0
2007-01-08 15:05:00,1.17485,1.1749,1.17478,1.17479,85100000.0
2007-01-08 15:06:00,1.17489,1.1749,1.17475,1.17475,103699999.0
2007-01-08 15:07:00,1.17472,1.17475,1.17463,1.17467,117499998.0
2007-01-08 15:08:00,1.17461,1.17467,1.17455,1.17455,74700001.0
2007-01-08 15:09:00,1.17462,1.17463,1.17462,1.17463,30899999.0
2007-01-08 15:10:00,1.17458,1.17458,1.17452,1.17452,33499999.0
2007-01-08 15:11:00,1.17443,1.17452,1.17434,1.17452,171499997.0
2007-01-08 15:12:00,1.1746,1.17461,1.17457,1.17457,72099998.0
2007-01-08 15:13:00,1.17452,1.17467,1.17452,1.17467,116600003.0
2007-01-08 15:14:00,1.17474,1.17485,1.17474,1.17478,87400001.0
2007-01-08 15:15:00,1.17494,1.17494,1.17479,1.17485,145200000.0
2007-01-08 15:16:00,1.17489,1.17496,1.17488,1.17492,85800000.0
2007-01-08 15:17:00,1.17496,1.17499,1.17496,1.17499,27100000.0
2007-01-08 15:18:00,1.17494,1.17522,1.17494,1.17522,120600002.0
2007-01-08 15:19:00,1.17525,1.17536,1.17524,1.17524,93500000.0
2007-01-08 15:20:00,1.17522,1.1755,1.17517,1.1755,47200000.0
2007-01-08 15:21:00,1.17537,1.17537,1.17514,1.17521,111300000.0
2007-01-08 15:22:00,1.17514,1.17536,1.1751,1.17536,48200001.0
2007-01-08 15:23:00,1.17526,1.17529,1.17518,1.17528,35099999.0
2007-01-08 15:24:00,1.1754,1.17559,1.17538,1.17559,116000004.0
2007-01-08 15:25:00,1.17558,1.17558,1.17552,1.17552,45100001.0
2007-01-08 15:26:00,1.17557,1.17563,1.17551,1.17554,68800000.0
2007-01-08 15:27:00,1.17558,1.17558,1.17548,1.17551,70699999.0
2007-01-08 15:28:00,1.17548,1.17559,1.17548,1.17557,39800000.0
2007-01-08 15:29:00,1.1756,1.1756,1.17544,1.17545,91400001.0
2007-01-08 15:30:00,1.17541,1.17545,1.17525,1.17533,84900001.0
2007-01-08 15:31:00,1.17546,1.17549,1.17538,1.17547,34700000.0
2007-01-08 15:32:00,1.1755,1.17555,1.17545,1.17545,41100000.0
2007-01-08 15:33:00,1.17543,1.17543,1.17533,1.17533,137100000.0
2007-01-08 15:34:00,1.17529,1.17529,1.17502,1.17509,103300002.0
2007-01-08 15:35:00,1.17504,1.17508,1.17503,1.17503,80100000.0
2007-01-08 15:36:00,1.17503,1.17534,1.17503,1.17523,128100001.0
2007-01-08 15:37:00,1.17521,1.17536,1.17521,1.17535,51199999.0
2007-01-08 15:38:00,1.17534,1.17542,1.17532,1.17536,75900002.0
2007-01-08 15:39:00,1.17534,1.17597,1.17533,1.17597,156599997.0
2007-01-08 15:40:00,1.17608,1.17628,1.17607,1.17624,100400002.0
2007-01-08 15:41:00,1.17612,1.17638,1.17612,1.17626,114500001.0
2007-01-08 15:42:00,1.17614,1.17627,1.1761,1.17616,84700003.0
2007-01-08 15:43:00,1.1762,1.17627,1.17613,1.17627,94399999.0
2007-01-08 15:44:00,1.1763,1.1764,1.17626,1.17629,64500000.0
2007-01-08 15:45:00,1.17633,1.17647,1.17633,1.1764,72399999.0
2007-01-08 15:46:00,1.1763,1.1764,1.17627,1.17637,72200000.0
2007-01-08 15:47:00,1.17633,1.17633,1.17613,1.17613,44400001.0
2007-01-08 15:48:00,1.17615,1.17615,1.17597,1.17597,98699999.0
2007-01-08 15:49:00,1.176,1.176,1.17588,1.17595,195800001.0
2007-01-08 15:50:00,1.17597,1.17597,1.17581,1.1759,76400000.0
2007-01-08 15:51:00,1.17589,1.17596,1.17583,1.17596,50200001.0
2007-01-08 15:52:00,1.17594,1.17597,1.17575,1.17584,92400001.0
2007-01-08 15:53:00,1.1759,1.17594,1.17584,1.17592,111099999.0
2007-01-08 15:54:00,1.17601,1.1761,1.17599,1.17609,118600002.0
2007-01-08 15:55:00,1.1761,1.17614,1.17606,1.17611,109100001.0
2007-01-08 15:56:00,1.17612,1.17618,1.17612,1.17618,49300000.0
2007-01-08 15:57:00,1.17622,1.17624,1.17613,1.17613,81100002.0
2007-01-08 15:58:00,1.1762,1.1764,1.1762,1.17627,191200001.0
2007-01-08 15:59:00,1.17624,1.17652,1.17624,1.1764,126500002.0
2007-01-08 16:00:00,1.17635,1.17635,1.1762,1.17628,45400000.0
2007-01-08 16:01:00,1.17635,1.17643,1.1762,1.1762,67300000.0
2007-01-08 16:02:00,1.17606,1.17606,1.17581,1.1759,159799999.0
2007-01-08 16:03:00,1.17593,1.17595,1.17572,1.17575,60200000.0
2007-01-08 16:04:00,1.17565,1.17584,1.17565,1.17576,80800000.0
2007-01-08 16:05:00,1.17605,1.17615,1.17605,1.17615,6600000.0
2007-01-08 16:06:00,1.17636,1.17652,1.17623,1.17652,116099998.0
2007-01-08 16:07:00,1.17639,1.17655,1.17639,1.17645,194499998.0
2007-01-08 16:08:00,1.17635,1.17642,1.17612,1.17624,141600001.0
2007-01-08 16:09:00,1.17617,1.17625,1.17613,1.1762,140800001.0
2007-01-08 16:10:00,1.17624,1.17624,1.17594,1.17608,99000000.0
2007-01-08 16:11:00,1.17613,1.17626,1.17603,1.17626,46500001.0
2007-01-08 16:12:00,1.17626,1.17626,1.17604,1.17607,70300000.0
2007-01-08 16:13:00,1.17608,1.17613,1.17608,1.17612,96599999.0
2007-01-08 16:14:00,1.17603,1.17615,1.17601,1.17615,69499999.0
2007-01-08 16:15:00,1.17618,1.17638,1.17614,1.17632,170100003.0
2007-01-08 16:16:00,1.17631,1.17663,1.17629,1.17663,166599998.0
2007-01-08 16:17:00,1.17656,1.17672,1.17656,1.17665,126999999.0
2007-01-08 16:18:00,1.17662,1.17665,1.17656,1.17656,72400000.0
2007-01-08 16:19:00,1.17658,1.17658,1.17652,1.17652,12800000.0
2007-01-08 16:20:00,1.17642,1.17642,1.17634,1.17634,102000001.0
2007-01-08 16:21:00,1.17625,1.17637,1.17625,1.17637,80700001.0
2007-01-08 16:22:00,1.17642,1.17647,1.17642,1.17647,44299999.0
2007-01-08 16:23:00,1.17656,1.17656,1.17636,1.17637,153899999.0
2007-01-08 16:24:00,1.17643,1.17645,1.17637,1.17637,129799998.0
2007-01-08 16:25:00,1.17638,1.17638,1.17619,1.17619,78500003.0
2007-01-08 16:26:00,1.17619,1.17653,1.17619,1.17653,164500004.0
2007-01-08 16:27:00,1.17657,1.17664,1.1765,1.1765,66500000.0
2007-01-08 16:28:00,1.17636,1.17651,1.17633,1.17651,117900000.0
2007-01-08 16:29:00,1.17643,1.17654,1.17643,1.1765,53400000.0
2007-01-08 16:30:00,1.17663,1.17663,1.17645,1.17645,107399998.0
2007-01-08 16:31:00,1.17643,1.17659,1.1764,1.17654,109000000.0
2007-01-08 16:32:00,1.17655,1.1766,1.17647,1.17653,121400000.0
2007-01-08 16:33:00,1.1765,1.17657,1.1765,1.17657,29300000.0
2007-01-08 16:34:00,1.17649,1.17664,1.17647,1.17647,138199998.0
2007-01-08 16:35:00,1.17649,1.17649,1.17638,1.1764,76000002.0
2007-01-08 16:36:00,1.17638,1.17651,1.17638,1.17651,5400000.0
2007-01-08 16:37:00,1.17647,1.17656,1.17647,1.17652,36700000.0
2007-01-08 16:38:00,1.17652,1.17664,1.17652,1.17652,156400000.0
2007-01-08 16:39:00,1.17673,1.17681,1.17668,1.17676,49000000.0
2007-01-08 16:40:00,1.17665,1.17671,1.17665,1.17671,25900000.0
2007-01-08 16:41:00,1.17665,1.17699,1.17665,1.17699,55100000.0
2007-01-08 16:42:00,1.17703,1.17719,1.17691,1.17691,99000000.0
2007-01-08 16:43:00,1.17693,1.17708,1.17693,1.17706,63400001.0
2007-01-08 16:44:00,1.17708,1.17713,1.17696,1.17702,170099996.0
2007-01-08 16:45:00,1.17712,1.17712,1.17665,1.17675,64699999.0
2007-01-08 16:46:00,1.17682,1.17705,1.17682,1.17698,52800000.0
2007-01-08 16:47:00,1.17687,1.17692,1.17677,1.1768,92899998.0
2007-01-08 16:48:00,1.17681,1.17693,1.17681,1.17693,73799999.0
2007-01-08 16:49:00,1.17692,1.17703,1.1769,1.17703,205400000.0
2007-01-08 16:50:00,1.17701,1.17707,1.17691,1.17695,134700001.0
2007-01-08 16:51:00,1.17697,1.17697,1.17692,1.17692,44990000.0
2007-01-08 16:52:00,1.17676,1.17689,1.17671,1.1768,133999999.0
2007-01-08 16:53:00,1.17673,1.17679,1.17659,1.17661,62800001.0
2007-01-08 16:54:00,1.17664,1.17667,1.17657,1.17657,83100002.0
2007-01-08 16:55:00,1.17672,1.17674,1.17659,1.17659,66400000.0
2007-01-08 16:56:00,1.17673,1.17697,1.17673,1.1769,116800000.0
2007-01-08 16:57:00,1.17694,1.17699,1.17684,1.17689,106599998.0
2007-01-08 16:58:00,1.17689,1.177,1.17685,1.17695,125400002.0
2007-01-08 16:59:00,1.17696,1.17701,1.17686,1.1769,124500000.0
2007-01-08 17:00:00,1.17689,1.17695,1.17678,1.17695,64300000.0
2007-01-08 17:01:00,1.177,1.17716,1.17696,1.17713,163100001.0
2007-01-08 17:02:00,1.17715,1.17715,1.17687,1.17687,63000000.0
2007-01-08 17:03:00,1.17683,1.17691,1.17676,1.17678,118500002.0
2007-01-08 17:04:00,1.17664,1.17671,1.1766,1.1767,53399999.0
2007-01-08 17:05:00,1.17661,1.17661,1.17659,1.17659,65199998.0
2007-01-08 17:06:00,1.17649,1.17649,1.17621,1.17621,57399999.0
2007-01-08 17:07:00,1.17621,1.17638,1.1762,1.17638,35200000.0
2007-01-08 17:08:00,1.17638,1.17654,1.17638,1.17654,46200000.0
2007-01-08 17:09:00,1.17666,1.17668,1.17654,1.17668,113300001.0
2007-01-08 17:10:00,1.17665,1.17676,1.17664,1.17672,53900000.0
2007-01-08 17:11:00,1.17657,1.1767,1.17657,1.17657,71300001.0
2007-01-08 17:12:00,1.17657,1.17669,1.17652,1.17669,129400000.0
2007-01-08 17:13:00,1.17664,1.17666,1.1765,1.17666,169300000.0
2007-01-08 17:14:00,1.17658,1.17664,1.17658,1.1766,94500001.0
2007-01-08 17:15:00,1.17656,1.17663,1.17656,1.17663,79299999.0
2007-01-08 17:16:00,1.17665,1.17672,1.17662,1.17662,79400002.0
2007-01-08 17:17:00,1.17663,1.17665,1.17659,1.1766,113900004.0
2007-01-08 17:18:00,1.17661,1.17665,1.17651,1.17657,42399999.0
2007-01-08 17:19:00,1.17669,1.17673,1.17663,1.17671,50500000.0
2007-01-08 17:20:00,1.1767,1.17683,1.17668,1.17681,143299999.0
2007-01-08 17:21:00,1.17676,1.17676,1.17672,1.17672,37400000.0
2007-01-08 17:22:00,1.17668,1.17671,1.17659,1.17659,30100000.0
2007-01-08 17:23:00,1.17664,1.1767,1.17654,1.17655,122899999.0
2007-01-08 17:24:00,1.17663,1.17669,1.17653,1.17653,128599998.0
2007-01-08 17:25:00,1.17661,1.17664,1.17661,1.17664,59500002.0
2007-01-08 17:26:00,1.17668,1.17668,1.17658,1.17663,73600001.0
2007-01-08 17:27:00,1.17673,1.17677,1.17666,1.17677,43500001.0
2007-01-08 17:28:00,1.17667,1.17675,1.17667,1.17675,38000000.0
2007-01-08 17:29:00,1.17677,1.17684,1.17672,1.17678,113400001.0
2007-01-08 17:30:00,1.17684,1.17684,1.17675,1.17675,108600000.0
2007-01-08 17:31:00,1.17674,1.17705,1.17674,1.17688,132700000.0
2007-01-08 17:32:00,1.17703,1.17731,1.17698,1.17731,118599999.0
2007-01-08 17:33:00,1.17733,1.17739,1.17731,1.17732,98700000.0
2007-01-08 17:34:00,1.1774,1.17762,1.17738,1.17762,40500001.0
2007-01-08 17:35:00,1.17776,1.17787,1.17755,1.17755,102099997.0
2007-01-08 17:36:00,1.17767,1.17767,1.17758,1.17758,4200000.0
2007-01-08 17:37:00,1.17763,1.17763,1.17745,1.17745,64300001.0
2007-01-08 17:38:00,1.17746,1.17749,1.1774,1.17749,57399999.0
2007-01-08 17:39:00,1.1775,1.17754,1.17742,1.17742,117800000.0
2007-01-08 17:40:00,1.17752,1.17752,1.17735,1.17742,32900000.0
2007-01-08 17:41:00,1.17753,1.17757,1.17753,1.17753,75100001.0
2007-01-08 17:42:00,1.17747,1.17753,1.17739,1.17753,150400001.0
2007-01-08 17:43:00,1.17746,1.17752,1.17738,1.17752,101800001.0
2007-01-08 17:44:00,1.17747,1.17752,1.17723,1.17723,164900003.0
2007-01-08 17:45:00,1.1771,1.17717,1.17707,1.17707,125699999.0
2007-01-08 17:46:00,1.17708,1.17708,1.17692,1.17698,118899999.0
2007-01-08 17:47:00,1.17688,1.177,1.17682,1.17682,96300001.0
2007-01-08 17:48:00,1.1767,1.17673,1.17666,1.17671,113299999.0
2007-01-08 17:49:00,1.17668,1.17694,1.17668,1.17685,36300000.0
2007-01-08 17:50:00,1.17683,1.17686,1.17673,1.17679,61000000.0
2007-01-08 17:51:00,1.17684,1.17689,1.1767,1.17684,147600003.0
2007-01-08 17:52:00,1.17692,1.17697,1.17688,1.17688,114900002.0
2007-01-08 17:53:00,1.17676,1.1768,1.17673,1.17675,108900001.0
2007-01-08 17:54:00,1.17677,1.17682,1.1767,1.17677,102400000.0
2007-01-08 17:55:00,1.17668,1.17671,1.17659,1.17671,80899997.0
2007-01-08 17:56:00,1.17668,1.17675,1.1766,1.1766,68900001.0
2007-01-08 17:57:00,1.17673,1.17673,1.17662,1.17665,95600001.0
2007-01-08 17:58:00,1.17664,1.17668,1.17659,1.17664,112399999.0
2007-01-08 17:59:00,1.17669,1.17692,1.17669,1.17688,110299998.0
2007-01-08 18:00:00,1.1769,1.1769,1.17667,1.17674,86000001.0
2007-01-08 18:01:00,1.17681,1.17691,1.17672,1.17678,529000003.0
2007-01-08 18:02:00,1.17678,1.17688,1.17672,1.17676,741899999.0
2007-01-08 18:03:00,1.17678,1.17681,1.17668,1.17677,856500008.0
2007-01-08 18:04:00,1.17671,1.17688,1.17669,1.17675,790999996.0
2007-01-08 18:05:00,1.17678,1.1768,1.17661,1.17674,1192700007.0
2007-01-08 18:06:00,1.17676,1.17682,1.17668,1.17675,557099999.0
2007-01-08 18:07:00,1.17675,1.17685,1.17671,1.17678,1282900001.0
2007-01-08 18:08:00,1.17682,1.17693,1.17672,1.17673,992989997.0
2007-01-08 18:09:00,1.1767,1.17675,1.1766,1.1767,491200006.0
2007-01-08 18:10:00,1.17678,1.17683,1.17667,1.17673,811299993.0
2007-01-08 18:11:00,1.17687,1.17693,1.17675,1.17693,896500001.0
2007-01-08 18:12:00,1.17692,1.17692,1.17677,1.17677,55100000.0
2007-01-08 18:13:00,1.17682,1.17689,1.17678,1.17687,376900000.0
2007-01-08 18:14:00,1.17681,1.17681,1.17647,1.17649,455299997.0
2007-01-08 18:15:00,1.17643,1.17657,1.17637,1.17644,846399995.0
2007-01-08 18:16:00,1.1764,1.17652,1.17629,1.17647,379400001.0
2007-01-08 18:17:00,1.17649,1.17661,1.17643,1.17649,943100007.0
2007-01-08 18:18:00,1.17649,1.17671,1.17649,1.17658,498800006.0
2007-01-08 18:19:00,1.17668,1.17675,1.17664,1.17671,118100001.0
2007-01-08 18:20:00,1.17679,1.17683,1.17664,1.17668,667200002.0
2007-01-08 18:21:00,1.1767,1.17678,1.17665,1.17665,75600001.0
2007-01-08 18:22:00,1.17672,1.17692,1.17672,1.17692,128900000.0
2007-01-08 18:23:00,1.17695,1.17706,1.17684,1.17706,464700004.0
2007-01-08 18:24:00,1.17719,1.17729,1.17712,1.17724,513800000.0
2007-01-08 18:25:00,1.17724,1.17736,1.17712,1.17729,315000004.0
2007-01-08 18:26:00,1.17739,1.17753,1.17726,1.17728,932400001.0
2007-01-08 18:27:00,1.17728,1.17728,1.17718,1.17719,581800002.0
2007-01-08 18:28:00,1.17714,1.17714,1.17686,1.17699,385000002.0
2007-01-08 18:29:00,1.17705,1.17732,1.17705,1.17727,312299997.0
2007-01-08 18:30:00,1.17729,1.1773,1.17715,1.17728,850500006.0
2007-01-08 18:31:00,1.17728,1.17729,1.17718,1.17728,481700004.0
2007-01-08 18:32:00,1.17727,1.17733,1.17716,1.17722,376400001.0
2007-01-08 18:33:00,1.17719,1.17726,1.17713,1.17722,378400000.0
2007-01-08 18:34:00,1.17718,1.17719,1.17706,1.17715,286300004.0
2007-01-08 18:35:00,1.17713,1.17714,1.17693,1.17707,470700001.0
2007-01-08 18:36:00,1.17706,1.17713,1.17701,1.17702,368300003.0
2007-01-08 18:37:00,1.17706,1.17714,1.17701,1.17701,95200001.0
2007-01-08 18:38:00,1.17704,1.17716,1.17701,1.1771,292399996.0
2007-01-08 18:39:00,1.17711,1.17718,1.17711,1.17718,228400002.0
2007-01-08 18:40:00,1.17718,1.1773,1.17707,1.17717,742500001.0
2007-01-08 18:41:00,1.17717,1.17722,1.17703,1.17706,236799997.0
2007-01-08 18:42:00,1.17713,1.17733,1.17713,1.17731,360600001.0
2007-01-08 18:43:00,1.17733,1.17738,1.17729,1.1773,549999997.0
2007-01-08 18:44:00,1.17732,1.17748,1.17728,1.17748,307700002.0
2007-01-08 18:45:00,1.17753,1.17759,1.17741,1.17741,495100002.0
2007-01-08 18:46:00,1.17742,1.1775,1.17739,1.17742,287400000.0
2007-01-08 18:47:00,1.17738,1.1776,1.17736,1.1776,120899997.0
2007-01-08 18:48:00,1.17756,1.17756,1.17723,1.17731,97600001.0
2007-01-08 18:49:00,1.17723,1.17764,1.17717,1.17763,48100000.0
2007-01-08 18:50:00,1.17768,1.1782,1.17768,1.1782,77200000.0
2007-01-08 18:51:00,1.17813,1.17823,1.1781,1.1781,106300002.0
2007-01-08 18:52:00,1.17807,1.17807,1.17786,1.17795,113400000.0
2007-01-08 18:53:00,1.17795,1.17814,1.1779,1.17791,361600002.0
2007-01-08 18:54:00,1.17792,1.17797,1.17792,1.17796,210500002.0
2007-01-08 18:55:00,1.17793,1.17807,1.17765,1.17766,503799999.0
2007-01-08 18:56:00,1.17767,1.17783,1.17767,1.17773,235300002.0
2007-01-08 18:57:00,1.17778,1.17784,1.17768,1.1778,343999998.0
2007-01-08 18:58:00,1.17787,1.17787,1.17774,1.17774,202899998.0
2007-01-08 18:59:00,1.1777,1.1777,1.1774,1.17748,494899998.0
2007-01-08 19:00:00,1.17745,1.17747,1.17724,1.17735,199600000.0
2007-01-08 19:01:00,1.1774,1.1774,1.17735,1.1774,138699996.0
2007-01-08 19:02:00,1.17738,1.17738,1.17726,1.1773,344299999.0
2007-01-08 19:03:00,1.1772,1.17737,1.17709,1.17713,560400004.0
2007-01-08 19:04:00,1.1771,1.17719,1.17697,1.177,273900001.0
2007-01-08 19:05:00,1.17705,1.17712,1.177,1.17707,301000002.0
2007-01-08 19:06:00,1.177,1.17713,1.17691,1.17699,353600000.0
2007-01-08 19:07:00,1.17699,1.17703,1.17696,1.17703,77400000.0
2007-01-08 19:08:00,1.17702,1.17702,1.17691,1.17701,713300000.0
2007-01-08 19:09:00,1.17703,1.17703,1.17686,1.17693,422700001.0
2007-01-08 19:10:00,1.17698,1.17699,1.17692,1.17695,113300000.0
2007-01-08 19:11:00,1.17697,1.17707,1.17694,1.17706,464300003.0
2007-01-08 19:12:00,1.17706,1.17711,1.17691,1.17697,189200001.0
2007-01-08 19:13:00,1.17695,1.17702,1.17692,1.17695,201599998.0
2007-01-08 19:14:00,1.17693,1.17705,1.17691,1.177,295000002.0
2007-01-08 19:15:00,1.17693,1.17698,1.17682,1.17698,310000001.0
2007-01-08 19:16:00,1.17686,1.17686,1.17672,1.17672,305800003.0
2007-01-08 19:17:00,1.17677,1.17686,1.17673,1.17676,291600001.0
2007-01-08 19:18:00,1.17675,1.17685,1.1767,1.17678,500290003.0
2007-01-08 19:19:00,1.17673,1.1768,1.17668,1.17668,139100000.0
2007-01-08 19:20:00,1.17665,1.17665,1.17647,1.17647,211100003.0
2007-01-08 19:21:00,1.17643,1.17658,1.1764,1.1764,114499999.0
2007-01-08 19:22:00,1.17638,1.17638,1.17629,1.17638,227300003.0
2007-01-08 19:23:00,1.17632,1.17632,1.17623,1.17623,80700000.0
2007-01-08 19:24:00,1.17617,1.17617,1.17597,1.17615,60499999.0
2007-01-08 19:25:00,1.17607,1.17615,1.17607,1.17607,119700000.0
2007-01-08 19:26:00,1.17611,1.17611,1.17609,1.17609,24900000.0
2007-01-08 19:27:00,1.17618,1.17626,1.17598,1.17598,380599998.0
2007-01-08 19:28:00,1.17597,1.17607,1.17597,1.176,160600003.0
2007-01-08 19:29:00,1.17601,1.17603,1.17594,1.17597,188199996.0
2007-01-08 19:30:00,1.17607,1.17607,1.17591,1.176,78599999.0
2007-01-08 19:31:00,1.17602,1.17605,1.17597,1.17597,118900002.0
2007-01-08 19:32:00,1.17593,1.17593,1.17582,1.17582,85400002.0
2007-01-08 19:33:00,1.17563,1.17576,1.17561,1.17565,394100004.0
2007-01-08 19:34:00,1.17558,1.17573,1.17558,1.17573,49500001.0
2007-01-08 19:35:00,1.1757,1.17577,1.17561,1.1757,163500000.0
2007-01-08 19:36:00,1.17572,1.17572,1.17559,1.17563,122500000.0
2007-01-08 19:37:00,1.17575,1.17575,1.17562,1.1757,501599999.0
2007-01-08 19:38:00,1.17568,1.17575,1.17563,1.17565,311599995.0
2007-01-08 19:39:00,1.17565,1.17578,1.17563,1.17575,315500000.0
2007-01-08 19:40:00,1.17576,1.17584,1.17572,1.17584,200699996.0
2007-01-08 19:41:00,1.17596,1.17596,1.17544,1.17556,306099999.0
2007-01-08 19:42:00,1.1758,1.17587,1.17571,1.17573,166999999.0
2007-01-08 19:43:00,1.17576,1.17576,1.17564,1.17565,74100000.0
2007-01-08 19:44:00,1.17562,1.17566,1.17562,1.17562,66100000.0
2007-01-08 19:45:00,1.17558,1.17558,1.17553,1.17553,134900002.0
2007-01-08 19:46:00,1.17566,1.17566,1.17532,1.17532,33800000.0
2007-01-08 19:47:00,1.17508,1.17508,1.17486,1.17508,120100002.0
2007-01-08 19:48:00,1.17506,1.17506,1.17504,1.17504,5700000.0
2007-01-08 19:49:00,1.17503,1.1752,1.17503,1.17509,133800000.0
2007-01-08 19:50:00,1.17515,1.17521,1.17508,1.17514,155600002.0
2007-01-08 19:51:00,1.17508,1.17508,1.17504,1.17504,4800000.0
2007-01-08 19:52:00,1.17493,1.17493,1.17464,1.17464,113000000.0
2007-01-08 19:53:00,1.17466,1.17466,1.17432,1.17432,202299999.0
2007-01-08 19:54:00,1.17434,1.17446,1.17434,1.17445,109200001.0
2007-01-08 19:55:00,1.17445,1.17459,1.17445,1.1745,42200000.0
2007-01-08 19:56:00,1.17465,1.17465,1.17448,1.17453,351900001.0
2007-01-08 19:57:00,1.17455,1.17467,1.17452,1.17467,211100004.0
2007-01-08 19:58:00,1.1747,1.17477,1.17464,1.17477,212400005.0
2007-01-08 19:59:00,1.17485,1.17507,1.17485,1.17503,54900000.0
2007-01-08 20:00:00,1.17509,1.17524,1.17508,1.17512,90700002.0
2007-01-08 20:01:00,1.1751,1.1752,1.1751,1.1752,111500002.0
2007-01-08 20:02:00,1.17522,1.17528,1.17511,1.17513,127500001.0
2007-01-08 20:03:00,1.17511,1.17513,1.17496,1.17506,570399994.0
2007-01-08 20:04:00,1.17513,1.17513,1.17501,1.17502,167000001.0
2007-01-08 20:05:00,1.17505,1.17518,1.17503,1.17505,91700001.0
2007-01-08 20:06:00,1.1751,1.17512,1.1751,1.1751,102500002.0
2007-01-08 20:07:00,1.17515,1.17535,1.17515,1.17535,215299998.0
2007-01-08 20:08:00,1.17538,1.17543,1.17534,1.17542,515200003.0
2007-01-08 20:09:00,1.1754,1.17547,1.17536,1.17543,190699998.0
2007-01-08 20:10:00,1.17542,1.17557,1.1754,1.17544,56900000.0
2007-01-08 20:11:00,1.17542,1.17552,1.17539,1.17548,185699999.0
2007-01-08 20:12:00,1.17554,1.17576,1.17553,1.17568,453200001.0
2007-01-08 20:13:00,1.17571,1.17571,1.17564,1.17569,155499998.0
2007-01-08 20:14:00,1.17564,1.17576,1.17564,1.1757,138100001.0
2007-01-08 20:15:00,1.17578,1.17598,1.17571,1.17594,431200001.0
2007-01-08 20:16:00,1.17599,1.17635,1.17599,1.17625,445700000.0
2007-01-08 20:17:00,1.17629,1.17651,1.17625,1.17651,297400002.0
2007-01-08 20:18:00,1.17658,1.17658,1.17649,1.17653,146599999.0
2007-01-08 20:19:00,1.17647,1.1765,1.17628,1.17628,95400000.0
2007-01-08 20:20:00,1.17629,1.17629,1.17603,1.17603,306699997.0
2007-01-08 20:21:00,1.17603,1.17615,1.17603,1.17613,339199999.0
2007-01-08 20:22:00,1.17606,1.17639,1.17588,1.1759,481400003.0
2007-01-08 20:23:00,1.17613,1.1762,1.17605,1.17615,466200003.0
2007-01-08 20:24:00,1.17621,1.17621,1.17609,1.17617,319699999.0
2007-01-08 20:25:00,1.17621,1.17621,1.17599,1.17599,203800002.0
2007-01-08 20:26:00,1.17598,1.17613,1.17598,1.17613,292300000.0
2007-01-08 20:27:00,1.17617,1.1763,1.17617,1.17618,221800000.0
2007-01-08 20:28:00,1.17618,1.1763,1.17609,1.17626,644200004.0
2007-01-08 20:29:00,1.17625,1.17628,1.17617,1.17625,509899998.0
2007-01-08 20:30:00,1.17623,1.17631,1.17623,1.1763,282100001.0
2007-01-08 20:31:00,1.17639,1.17644,1.17631,1.17631,441300000.0
2007-01-08 20:32:00,1.17628,1.17638,1.17628,1.17635,458199994.0
2007-01-08 20:33:00,1.17631,1.17647,1.17631,1.17637,128600001.0
2007-01-08 20:34:00,1.1763,1.17641,1.17629,1.17641,188999999.0
2007-01-08 20:35:00,1.17645,1.17645,1.17638,1.1764,163300000.0
2007-01-08 20:36:00,1.17642,1.17649,1.17636,1.17643,487100001.0
2007-01-08 20:37:00,1.1764,1.1764,1.17633,1.17635,205800004.0
2007-01-08 20:38:00,1.17635,1.1764,1.17633,1.1764,378800002.0
2007-01-08 20:39:00,1.1764,1.17645,1.17635,1.17642,423899996.0
2007-01-08 20:40:00,1.17644,1.17654,1.17637,1.17637,405600001.0
2007-01-08 20:41:00,1.1764,1.1764,1.17632,1.1764,539800005.0
2007-01-08 20:42:00,1.17638,1.17638,1.17627,1.17628,400899998.0
2007-01-08 20:43:00,1.17627,1.17632,1.17622,1.17627,161799997.0
2007-01-08 20:44:00,1.1763,1.17638,1.1762,1.17629,56700001.0
2007-01-08 20:45:00,1.1763,1.17635,1.17623,1.17623,189000001.0
2007-01-08 20:46:00,1.17625,1.17635,1.17625,1.17635,306999996.0
2007-01-08 20:47:00,1.17631,1.17631,1.17604,1.17612,225000002.0
2007-01-08 20:48:00,1.17613,1.17613,1.17602,1.17612,47100000.0
2007-01-08 20:49:00,1.17619,1.17631,1.1761,1.17631,409100001.0
2007-01-08 20:50:00,1.17625,1.17628,1.17621,1.17621,180999999.0
2007-01-08 20:51:00,1.17621,1.17621,1.17611,1.17615,147200002.0
2007-01-08 20:52:00,1.17614,1.17614,1.17612,1.17614,92599998.0
2007-01-08 20:53:00,1.17607,1.17607,1.17595,1.17595,198899998.0
2007-01-08 20:54:00,1.17602,1.17615,1.17597,1.17604,441700000.0
2007-01-08 20:55:00,1.17609,1.17609,1.17593,1.17593,261000003.0
2007-01-08 20:56:00,1.17593,1.17606,1.17581,1.17602,576200002.0
2007-01-08 20:57:00,1.17608,1.17612,1.17605,1.17612,358200003.0
2007-01-08 20:58:00,1.17615,1.1764,1.17615,1.17639,420100003.0
2007-01-08 20:59:00,1.17639,1.17659,1.17639,1.17642,213000002.0
2007-01-08 21:00:00,1.17639,1.17645,1.17629,1.17632,1040299997.0
2007-01-08 21:01:00,1.1763,1.17635,1.17619,1.17623,579100000.0
2007-01-08 21:02:00,1.17617,1.17623,1.17616,1.17618,137399999.0
2007-01-08 21:03:00,1.17634,1.17639,1.1762,1.17639,519599996.0
2007-01-08 21:04:00,1.17646,1.17649,1.17633,1.17634,712800001.0
2007-01-08 21:05:00,1.1763,1.17638,1.1762,1.1763,747600002.0
2007-01-08 21:06:00,1.17635,1.17635,1.17618,1.17618,140600000.0
2007-01-08 21:07:00,1.17612,1.17624,1.17608,1.17612,486299995.0
2007-01-08 21:08:00,1.17612,1.17625,1.1761,1.17625,169900001.0
2007-01-08 21:09:00,1.17613,1.17632,1.17609,1.1763,82700000.0
2007-01-08 21:10:00,1.17626,1.17626,1.17606,1.17612,412499998.0
2007-01-08 21:11:00,1.17605,1.17605,1.17565,1.17565,332300001.0
2007-01-08 21:12:00,1.17568,1.17581,1.17568,1.17575,392400007.0
2007-01-08 21:13:00,1.17577,1.17577,1.17562,1.17569,437699999.0
2007-01-08 21:14:00,1.17579,1.17584,1.1757,1.17584,304599998.0
2007-01-08 21:15:00,1.17585,1.1759,1.17585,1.17587,182000002.0
2007-01-08 21:16:00,1.17582,1.17588,1.1758,1.1758,207000001.0
2007-01-08 21:17:00,1.17585,1.17585,1.1758,1.17585,59600002.0
2007-01-08 21:18:00,1.17589,1.17594,1.17584,1.17587,91900000.0
2007-01-08 21:19:00,1.1758,1.17585,1.17577,1.17577,180900003.0
2007-01-08 21:20:00,1.1757,1.1757,1.1756,1.1756,41000001.0
2007-01-08 21:21:00,1.17555,1.17555,1.17555,1.17555,30699999.0
2007-01-08 21:22:00,1.17554,1.17554,1.17551,1.17551,83000000.0
2007-01-08 21:23:00,1.17552,1.17558,1.17552,1.17558,18300000.0
2007-01-08 21:24:00,1.17534,1.17534,1.17503,1.17503,74599999.0
2007-01-08 21:25:00,1.17525,1.1753,1.17523,1.17528,71800002.0
2007-01-08 21:26:00,1.1753,1.17532,1.1753,1.1753,113800002.0
2007-01-08 21:27:00,1.1753,1.17535,1.17526,1.17531,136900001.0
2007-01-08 21:28:00,1.1753,1.17537,1.17525,1.1753,397700002.0
2007-01-08 21:29:00,1.1753,1.1753,1.17525,1.17525,175600002.0
2007-01-08 21:30:00,1.1753,1.1753,1.17523,1.17525,168100003.0
2007-01-08 21:31:00,1.17528,1.17528,1.17522,1.17522,63300000.0
2007-01-08 21:32:00,1.17523,1.17537,1.17523,1.17537,311500003.0
2007-01-08 21:33:00,1.17545,1.1755,1.17535,1.17548,158100001.0
2007-01-08 21:34:00,1.17546,1.17546,1.17539,1.17544,54500000.0
2007-01-08 21:35:00,1.1755,1.17552,1.1755,1.1755,142599998.0
2007-01-08 21:36:00,1.17545,1.17546,1.17537,1.17537,59600000.0
2007-01-08 21:37:00,1.17549,1.17549,1.17543,1.17543,66100001.0
2007-01-08 21:38:00,1.17543,1.17552,1.17542,1.17542,87299999.0
2007-01-08 21:39:00,1.17539,1.17539,1.17526,1.17528,307500001.0
2007-01-08 21:40:00,1.17527,1.17531,1.17521,1.17525,275299997.0
2007-01-08 21:41:00,1.1753,1.1753,1.17525,1.17527,13600000.0
2007-01-08 21:42:00,1.17522,1.17529,1.17521,1.17529,120599999.0
2007-01-08 21:43:00,1.1753,1.1753,1.17522,1.17522,108700002.0
2007-01-08 21:44:00,1.17525,1.17529,1.17525,1.17526,126200001.0
2007-01-08 21:45:00,1.17527,1.17537,1.17527,1.17531,88900000.0
2007-01-08 21:46:00,1.17528,1.17538,1.17527,1.17535,291899999.0
2007-01-08 21:47:00,1.17532,1.17544,1.17532,1.17532,235999996.0
2007-01-08 21:48:00,1.17536,1.1754,1.17532,1.17535,128000002.0
2007-01-08 21:49:00,1.1753,1.17541,1.17528,1.17535,147400002.0
2007-01-08 21:50:00,1.17534,1.1754,1.17533,1.1754,53500000.0
2007-01-08 21:51:00,1.17547,1.17559,1.17547,1.1755,126700000.0
2007-01-08 21:52:00,1.17559,1.1758,1.17559,1.1758,55600000.0
2007-01-08 21:53:00,1.17577,1.17577,1.17557,1.17557,62200000.0
2007-01-08 21:54:00,1.17576,1.17576,1.17557,1.17557,129900000.0
2007-01-08 21:55:00,1.17562,1.17568,1.17562,1.17568,98799998.0
2007-01-08 21:56:00,1.17564,1.17573,1.1756,1.17573,50400001.0
2007-01-08 21:57:00,1.17563,1.17573,1.17559,1.17563,101000001.0
2007-01-08 21:58:00,1.17555,1.17568,1.17555,1.17562,59000000.0
2007-01-08 21:59:00,1.17538,1.17556,1.17531,1.17537,119499999.0
2007-01-08 22:00:00,1.17539,1.17539,1.17521,1.17523,183700000.0
2007-01-08 22:01:00,1.17526,1.17526,1.17517,1.17517,139899999.0
2007-01-08 22:02:00,1.17514,1.17525,1.1751,1.1751,424299998.0
2007-01-08 22:03:00,1.17511,1.17518,1.17511,1.17518,161899999.0
2007-01-08 22:04:00,1.17523,1.17523,1.1751,1.17518,147000002.0
2007-01-08 22:05:00,1.17518,1.17519,1.17509,1.17509,54400000.0
2007-01-08 22:06:00,1.17509,1.17521,1.17507,1.17513,146400002.0
2007-01-08 22:07:00,1.17522,1.17522,1.17513,1.17518,124400001.0
2007-01-08 22:08:00,1.17513,1.17524,1.17508,1.1751,115600001.0
2007-01-08 22:09:00,1.17494,1.17512,1.17493,1.17512,133199999.0
2007-01-08 22:10:00,1.17515,1.17515,1.1751,1.1751,23300000.0
2007-01-08 22:11:00,1.17507,1.17507,1.17498,1.17498,61000000.0
2007-01-08 22:12:00,1.175,1.175,1.17493,1.17498,127800001.0
2007-01-08 22:13:00,1.17502,1.1751,1.17502,1.17507,43600001.0
2007-01-08 22:14:00,1.17515,1.17515,1.17508,1.17512,130899998.0
2007-01-08 22:15:00,1.17519,1.17525,1.17514,1.17525,132199999.0
2007-01-08 22:16:00,1.17527,1.17532,1.1752,1.17521,156500004.0
2007-01-08 22:17:00,1.17514,1.17526,1.17514,1.17526,67000001.0
2007-01-08 22:18:00,1.17523,1.17523,1.17507,1.17507,66400001.0
2007-01-08 22:19:00,1.175,1.17509,1.175,1.17508,55100000.0
2007-01-08 22:20:00,1.1751,1.17515,1.17508,1.17515,87400000.0
2007-01-08 22:21:00,1.17517,1.17523,1.17507,1.17507,66400000.0
2007-01-08 22:22:00,1.17506,1.17517,1.17505,1.17505,154800000.0
2007-01-08 22:23:00,1.1751,1.1751,1.1751,1.1751,111400002.0
2007-01-08 22:24:00,1.17512,1.17514,1.1749,1.17497,144999998.0
2007-01-08 22:25:00,1.17492,1.17492,1.17479,1.17482,137800001.0
2007-01-08 22:26:00,1.17488,1.175,1.17484,1.175,35100000.0
2007-01-08 22:27:00,1.17496,1.17498,1.17472,1.17472,294200000.0
2007-01-08 22:28:00,1.17477,1.17489,1.17473,1.17473,61700000.0
2007-01-08 22:29:00,1.17483,1.17494,1.17477,1.17477,121300000.0
2007-01-08 22:30:00,1.17471,1.17471,1.17449,1.1745,54100000.0
2007-01-08 22:31:00,1.17454,1.17454,1.17451,1.17451,27100000.0
2007-01-08 22:32:00,1.17457,1.17467,1.17453,1.17461,113999999.0
2007-01-08 22:33:00,1.17465,1.17471,1.17464,1.17466,105400001.0
2007-01-08 22:34:00,1.17461,1.17474,1.1746,1.17468,291699999.0
2007-01-08 22:35:00,1.17474,1.17474,1.17466,1.17469,241599999.0
2007-01-08 22:36:00,1.17468,1.17468,1.17456,1.17463,113100000.0
2007-01-08 22:37:00,1.17465,1.1747,1.1746,1.1746,76900001.0
2007-01-08 22:38:00,1.17463,1.17476,1.17462,1.17471,117299998.0
2007-01-08 22:39:00,1.17472,1.17472,1.17448,1.17448,189900003.0
2007-01-08 22:40:00,1.17451,1.17458,1.17448,1.17448,74099999.0
2007-01-08 22:41:00,1.17455,1.17455,1.17434,1.17445,78899999.0
2007-01-08 22:42:00,1.17453,1.17453,1.17447,1.17447,14400000.0
2007-01-08 22:43:00,1.17444,1.1745,1.17437,1.17443,218000000.0
2007-01-08 22:44:00,1.1744,1.17445,1.17434,1.17442,119800001.0
2007-01-08 22:45:00,1.17443,1.17447,1.17443,1.17447,24700000.0
2007-01-08 22:46:00,1.17446,1.17457,1.17439,1.17457,105600000.0
2007-01-08 22:47:00,1.17459,1.17459,1.17456,1.17456,13300000.0
2007-01-08 22:48:00,1.17467,1.17467,1.17456,1.17456,79399999.0
2007-01-08 22:49:00,1.17463,1.17467,1.17462,1.17464,45000000.0
2007-01-08 22:50:00,1.17468,1.1747,1.17462,1.17463,34400000.0
2007-01-08 22:51:00,1.17473,1.17473,1.17453,1.17468,64700000.0
2007-01-08 22:52:00,1.17469,1.17485,1.17469,1.17478,217499998.0
2007-01-08 22:53:00,1.17481,1.17487,1.17471,1.17483,128400002.0
2007-01-08 22:54:00,1.17483,1.17483,1.17473,1.17478,72699999.0
2007-01-08 22:55:00,1.17488,1.17511,1.17488,1.17495,197699999.0
2007-01-08 22:56:00,1.17507,1.17507,1.17491,1.17507,101900003.0
2007-01-08 22:57:00,1.17505,1.17528,1.17505,1.17511,198099995.0
2007-01-08 22:58:00,1.17517,1.17517,1.175,1.17517,135700002.0
2007-01-08 22:59:00,1.17511,1.17511,1.17472,1.17483,181399996.0
2007-01-08 23:00:00,1.17487,1.17498,1.17487,1.17498,7500000.0
2007-01-08 23:01:00,1.17529,1.17537,1.17527,1.17537,104100002.0
2007-01-08 23:02:00,1.17528,1.17528,1.17521,1.17523,29700000.0
2007-01-08 23:03:00,1.17529,1.17529,1.17526,1.17526,6400000.0
2007-01-08 23:04:00,1.1753,1.1753,1.1753,1.1753,24800000.0
2007-01-08 23:05:00,1.1753,1.1753,1.17523,1.17525,85000000.0
2007-01-08 23:06:00,1.1753,1.17535,1.1752,1.1753,85599998.0
2007-01-08 23:07:00,1.1753,1.17538,1.17523,1.17538,76000000.0
2007-01-08 23:08:00,1.17532,1.17532,1.17515,1.17526,110300000.0
2007-01-08 23:09:00,1.17522,1.17542,1.17522,1.17542,95399999.0
2007-01-08 23:10:00,1.1754,1.1754,1.17528,1.17533,26100000.0
2007-01-08 23:11:00,1.17543,1.17554,1.17531,1.17554,115500003.0
2007-01-08 23:12:00,1.1756,1.17583,1.1756,1.17583,86500000.0
2007-01-08 23:13:00,1.17582,1.17595,1.17582,1.17587,93699999.0
2007-01-08 23:14:00,1.17577,1.17582,1.17574,1.17574,86599998.0
2007-01-08 23:15:00,1.17561,1.17561,1.17553,1.17553,47500001.0
2007-01-08 23:16:00,1.17552,1.17561,1.17535,1.17535,58500000.0
2007-01-08 23:17:00,1.17543,1.17552,1.17539,1.17542,138300000.0
2007-01-08 23:18:00,1.17551,1.17565,1.17545,1.17565,86400000.0
2007-01-08 23:19:00,1.17555,1.17569,1.17548,1.17567,45700000.0
2007-01-08 23:20:00,1.17565,1.17565,1.17553,1.1756,81199998.0
2007-01-08 23:21:00,1.17549,1.17577,1.17549,1.17577,48800000.0
2007-01-08 23:22:00,1.1757,1.17575,1.17553,1.17562,108599999.0
2007-01-08 23:23:00,1.17559,1.17565,1.17549,1.17549,54300000.0
2007-01-08 23:24:00,1.17554,1.17556,1.17554,1.17556,49299999.0
2007-01-08 23:25:00,1.17564,1.17564,1.17543,1.17543,157300001.0
2007-01-08 23:26:00,1.17543,1.17559,1.17535,1.17535,134900001.0
2007-01-08 23:27:00,1.17533,1.17549,1.17533,1.17542,55500001.0
2007-01-08 23:28:00,1.17543,1.17545,1.17535,1.17537,81800000.0
2007-01-08 23:29:00,1.17543,1.17543,1.17531,1.17533,34400000.0
2007-01-08 23:30:00,1.17538,1.17543,1.17538,1.17543,71500000.0
2007-01-08 23:31:00,1.17556,1.17556,1.17554,1.17554,12000000.0
2007-01-08 23:32:00,1.17553,1.17553,1.17545,1.1755,151500000.0
2007-01-08 23:33:00,1.17547,1.17555,1.17547,1.17555,119299999.0
2007-01-08 23:34:00,1.17531,1.17552,1.1752,1.17547,69499998.0
2007-01-08 23:35:00,1.17538,1.17549,1.17538,1.17542,107900000.0
2007-01-08 23:36:00,1.17534,1.17553,1.17529,1.17553,140700001.0
2007-01-08 23:37:00,1.17541,1.17544,1.17541,1.17544,27900001.0
2007-01-08 23:38:00,1.17538,1.17541,1.17525,1.17531,77800000.0
2007-01-08 23:39:00,1.17522,1.17533,1.17503,1.17511,97899999.0
2007-01-08 23:40:00,1.17531,1.17532,1.17531,1.17532,38300000.0
2007-01-08 23:41:00,1.1754,1.17545,1.17535,1.17535,91999997.0
2007-01-08 23:42:00,1.17537,1.17543,1.17527,1.17539,53600000.0
2007-01-08 23:43:00,1.17538,1.17539,1.17532,1.17532,32090000.0
2007-01-08 23:44:00,1.1753,1.1754,1.17522,1.17535,148500000.0
2007-01-08 23:45:00,1.17541,1.17541,1.17514,1.1752,123599998.0
2007-01-08 23:46:00,1.17516,1.17516,1.17506,1.17506,106399998.0
2007-01-08 23:47:00,1.17497,1.17497,1.17481,1.17489,45700000.0
2007-01-08 23:48:00,1.17491,1.17494,1.17478,1.17478,52000000.0
2007-01-08 23:49:00,1.17474,1.17482,1.17474,1.17482,93800000.0
2007-01-08 23:50:00,1.17464,1.17481,1.17464,1.17481,23100001.0
2007-01-08 23:51:00,1.17473,1.17478,1.17463,1.1747,165499999.0
2007-01-08 23:52:00,1.17472,1.17473,1.17463,1.17464,102900001.0
2007-01-08 23:53:00,1.17468,1.17486,1.17464,1.17464,77100000.0
2007-01-08 23:54:00,1.17464,1.17475,1.17464,1.17475,56200000.0
2007-01-08 23:55:00,1.17475,1.17488,1.17475,1.17488,101200001.0
2007-01-08 23:56:00,1.1747,1.17474,1.1747,1.17473,99799996.0
2007-01-08 23:57:00,1.17468,1.17472,1.17468,1.17472,4800000.0
2007-01-08 23:58:00,1.17487,1.17487,1.17472,1.17478,169800001.0
2007-01-08 23:59:00,1.17474,1.17488,1.17474,1.17476,123900001.0
2007-01-09 00:00:00,1.17474,1.17474,1.17445,1.17445,69700001.0
2007-01-09 00:01:00,1.17447,1.17459,1.17447,1.17459,33700000.0
2007-01-09 00:02:00,1.17477,1.17504,1.17477,1.17486,74599999.0
2007-01-09 00:03:00,1.17477,1.17514,1.17477,1.17514,117200000.0
2007-01-09 00:04:00,1.17512,1.17512,1.17497,1.17506,161500004.0
2007-01-09 00:05:00,1.17487,1.17494,1.17471,1.17475,73200001.0
2007-01-09 00:06:00,1.1746,1.17463,1.17457,1.17457,79199999.0
2007-01-09 00:07:00,1.17456,1.17456,1.17449,1.17449,11200000.0
2007-01-09 00:08:00,1.17455,1.17461,1.17452,1.17461,114000002.0
2007-01-09 00:09:00,1.1746,1.17465,1.17455,1.17465,157300005.0
2007-01-09 00:10:00,1.17454,1.17454,1.17444,1.17444,101099998.0
2007-01-09 00:11:00,1.17443,1.17458,1.17442,1.17458,202899997.0
2007-01-09 00:12:00,1.17461,1.17461,1.17448,1.17457,45300000.0
2007-01-09 00:13:00,1.1746,1.17465,1.17457,1.17465,20700000.0
2007-01-09 00:14:00,1.17456,1.17462,1.17445,1.17458,162399996.0
2007-01-09 00:15:00,1.17457,1.17457,1.1744,1.17448,80900001.0
2007-01-09 00:16:00,1.17455,1.17455,1.17447,1.17447,75200002.0
2007-01-09 00:17:00,1.17452,1.17452,1.17452,1.17452,800000.0
2007-01-09 00:18:00,1.17458,1.17462,1.17453,1.17457,123500003.0
2007-01-09 00:19:00,1.1746,1.17473,1.1746,1.17473,84999999.0
2007-01-09 00:20:00,1.17464,1.17464,1.17443,1.17443,66900000.0
2007-01-09 00:21:00,1.1745,1.17463,1.1745,1.17452,144399999.0
2007-01-09 00:22:00,1.17451,1.17459,1.17443,1.17447,45900000.0
2007-01-09 00:23:00,1.17457,1.17461,1.1745,1.17455,125700003.0
2007-01-09 00:24:00,1.17459,1.17459,1.17447,1.17455,145400001.0
2007-01-09 00:25:00,1.17451,1.17457,1.17444,1.17454,115799999.0
2007-01-09 00:26:00,1.17455,1.17455,1.1745,1.1745,51400000.0
2007-01-09 00:27:00,1.17455,1.17455,1.1745,1.17455,111399998.0
2007-01-09 00:28:00,1.17449,1.1745,1.17431,1.1745,114999999.0
2007-01-09 00:29:00,1.17452,1.1746,1.1745,1.1745,63800000.0
2007-01-09 00:30:00,1.17475,1.17475,1.17434,1.17434,103399999.0
2007-01-09 00:31:00,1.17452,1.17459,1.17448,1.17448,66200000.0
2007-01-09 00:32:00,1.17447,1.17447,1.17443,1.17443,24700000.0
2007-01-09 00:33:00,1.17442,1.1745,1.17442,1.17442,95900002.0
2007-01-09 00:34:00,1.17443,1.17443,1.17418,1.17418,117400001.0
2007-01-09 00:35:00,1.17403,1.17415,1.17403,1.17405,151499998.0
2007-01-09 00:36:00,1.17402,1.17415,1.17402,1.17402,105000001.0
2007-01-09 00:37:00,1.1741,1.17412,1.17389,1.17395,17800000.0
2007-01-09 00:38:00,1.1738,1.17394,1.1738,1.17384,52800000.0
2007-01-09 00:39:00,1.17375,1.17375,1.17373,1.17373,64400002.0
2007-01-09 00:40:00,1.17377,1.17388,1.17377,1.17388,112899999.0
2007-01-09 00:41:00,1.1739,1.17395,1.1739,1.17395,12000000.0
2007-01-09 00:42:00,1.17386,1.17395,1.17382,1.1739,57100000.0
2007-01-09 00:43:00,1.17385,1.17395,1.17385,1.17395,95700000.0
2007-01-09 00:44:00,1.17388,1.17405,1.17388,1.17405,145300000.0
2007-01-09 00:45:00,1.1741,1.17415,1.17402,1.1741,80700000.0
2007-01-09 00:46:00,1.17415,1.17415,1.17415,1.17415,29100000.0
2007-01-09 00:47:00,1.17408,1.17408,1.17396,1.174,116700000.0
2007-01-09 00:48:00,1.17393,1.17396,1.17379,1.17396,65200002.0
2007-01-09 00:49:00,1.17393,1.17393,1.17376,1.17376,21000000.0
2007-01-09 00:50:00,1.17387,1.17395,1.17385,1.1739,139690002.0
2007-01-09 00:51:00,1.17394,1.174,1.17384,1.17384,106500001.0
2007-01-09 00:52:00,1.1739,1.1739,1.17385,1.17385,72700001.0
2007-01-09 00:53:00,1.17385,1.1739,1.17385,1.1739,58599999.0
2007-01-09 00:54:00,1.17397,1.17403,1.1739,1.17402,96600000.0
2007-01-09 00:55:00,1.174,1.17405,1.17395,1.17395,129400002.0
2007-01-09 00:56:00,1.17395,1.17396,1.17386,1.17388,68300001.0
2007-01-09 00:57:00,1.1739,1.17395,1.17382,1.17392,139499998.0
2007-01-09 00:58:00,1.17383,1.17387,1.17383,1.17387,26000001.0
2007-01-09 00:59:00,1.17385,1.17391,1.17384,1.17388,84299999.0
2007-01-09 01:00:00,1.17388,1.17413,1.17388,1.17413,48999999.0
2007-01-09 01:01:00,1.17409,1.17409,1.17391,1.17406,103700000.0
2007-01-09 01:02:00,1.17408,1.1741,1.17401,1.17402,28400000.0
2007-01-09 01:03:00,1.17408,1.17408,1.174,1.17408,75600001.0
2007-01-09 01:04:00,1.17402,1.17415,1.17398,1.17403,106099999.0
2007-01-09 01:05:00,1.17407,1.17411,1.17391,1.1741,63400000.0
2007-01-09 01:06:00,1.17403,1.17416,1.174,1.17414,60200001.0
2007-01-09 01:07:00,1.17412,1.17413,1.17368,1.17393,137300000.0
2007-01-09 01:08:00,1.17419,1.17422,1.17413,1.17417,163900000.0
2007-01-09 01:09:00,1.17414,1.17421,1.17414,1.17421,33699999.0
2007-01-09 01:10:00,1.17422,1.17422,1.17422,1.17422,3200000.0
2007-01-09 01:11:00,1.17414,1.17436,1.17414,1.17431,33500000.0
2007-01-09 01:12:00,1.17432,1.17447,1.1743,1.1744,105400003.0
2007-01-09 01:13:00,1.17437,1.17437,1.17433,1.17433,53900000.0
2007-01-09 01:14:00,1.17429,1.17431,1.17429,1.17431,2400000.0
2007-01-09 01:15:00,1.1744,1.1744,1.17435,1.17435,30599999.0
2007-01-09 01:16:00,1.17436,1.17436,1.17428,1.17428,60500000.0
2007-01-09 01:17:00,1.17427,1.17427,1.17412,1.17413,119300001.0
2007-01-09 01:18:00,1.17403,1.17421,1.17402,1.17421,103100000.0
2007-01-09 01:19:00,1.1742,1.1742,1.1742,1.1742,16000000.0
2007-01-09 01:20:00,1.17422,1.17427,1.17417,1.17422,58400001.0
2007-01-09 01:21:00,1.17421,1.17427,1.17421,1.17424,56199999.0
2007-01-09 01:22:00,1.1743,1.1743,1.1743,1.1743,3200000.0
2007-01-09 01:23:00,1.17427,1.17427,1.17425,1.17425,59000000.0
2007-01-09 01:24:00,1.17423,1.17429,1.17415,1.17415,98100000.0
2007-01-09 01:25:00,1.17421,1.17431,1.17418,1.17431,48299998.0
2007-01-09 01:26:00,1.1743,1.1743,1.1743,1.1743,8700000.0
2007-01-09 01:27:00,1.1743,1.1743,1.17423,1.17425,128500001.0
2007-01-09 01:28:00,1.17435,1.17435,1.17428,1.17428,23099999.0
2007-01-09 01:29:00,1.17434,1.17434,1.17416,1.1742,77400001.0
2007-01-09 01:30:00,1.17417,1.17421,1.17417,1.17421,3200000.0
2007-01-09 01:31:00,1.17428,1.17434,1.1742,1.1743,114900001.0
2007-01-09 01:32:00,1.17433,1.17437,1.17433,1.17437,52900001.0
2007-01-09 01:33:00,1.1743,1.1743,1.17428,1.17428,44100000.0
2007-01-09 01:34:00,1.1743,1.1743,1.17425,1.17425,81200001.0
2007-01-09 01:35:00,1.17404,1.1743,1.17404,1.17422,136500000.0
2007-01-09 01:36:00,1.17432,1.17432,1.17419,1.17422,67000001.0
2007-01-09 01:37:00,1.17413,1.1742,1.17413,1.1742,16800000.0
2007-01-09 01:38:00,1.17416,1.17428,1.17416,1.17427,118899998.0
2007-01-09 01:39:00,1.17431,1.17441,1.17419,1.17441,140899998.0
2007-01-09 01:40:00,1.1743,1.17443,1.1743,1.17443,43500000.0
2007-01-09 01:41:00,1.17445,1.17445,1.17442,1.17442,92300001.0
2007-01-09 01:42:00,1.17442,1.17442,1.17424,1.17424,18700000.0
2007-01-09 01:43:00,1.17417,1.17417,1.17412,1.17417,24900000.0
2007-01-09 01:44:00,1.17401,1.17402,1.17397,1.17402,60400002.0
2007-01-09 01:45:00,1.17401,1.17407,1.17392,1.174,111900002.0
2007-01-09 01:46:00,1.17413,1.17413,1.17402,1.17408,128300003.0
2007-01-09 01:47:00,1.1741,1.17411,1.17398,1.17411,95499999.0
2007-01-09 01:48:00,1.17411,1.17411,1.17398,1.17398,84399999.0
2007-01-09 01:49:00,1.17408,1.17413,1.17407,1.1741,94499999.0
2007-01-09 01:50:00,1.17407,1.17415,1.17407,1.17415,39000001.0
2007-01-09 01:51:00,1.17408,1.17408,1.17399,1.17399,56200000.0
2007-01-09 01:52:00,1.17401,1.17412,1.17399,1.17412,81500000.0
2007-01-09 01:53:00,1.17408,1.17408,1.17406,1.17406,29000000.0
2007-01-09 01:54:00,1.17406,1.1741,1.17402,1.1741,23100001.0
2007-01-09 01:55:00,1.174,1.17415,1.174,1.17415,54100000.0
2007-01-09 01:56:00,1.1741,1.1741,1.1741,1.1741,12800000.0
2007-01-09 01:57:00,1.17411,1.17411,1.17393,1.17395,108299998.0
2007-01-09 01:58:00,1.17403,1.17403,1.17399,1.17399,16800000.0
2007-01-09 01:59:00,1.17401,1.17404,1.17401,1.17404,38800000.0
2007-01-09 02:00:00,1.17395,1.17412,1.17395,1.17403,165000001.0
2007-01-09 02:01:00,1.17413,1.17413,1.17413,1.17413,2400000.0
2007-01-09 02:02:00,1.17407,1.17407,1.17403,1.17403,9500000.0
2007-01-09 02:03:00,1.17398,1.1741,1.17394,1.1741,100800000.0
2007-01-09 02:04:00,1.17407,1.17407,1.17398,1.17398,76700000.0
2007-01-09 02:05:00,1.17405,1.17405,1.17384,1.17384,98800000.0
2007-01-09 02:06:00,1.17372,1.17397,1.17372,1.17397,30500000.0
2007-01-09 02:07:00,1.17402,1.17402,1.17389,1.17393,76500001.0
2007-01-09 02:08:00,1.17398,1.17403,1.17393,1.174,59300001.0
2007-01-09 02:09:00,1.17409,1.17414,1.17403,1.17414,46199999.0
2007-01-09 02:10:00,1.17415,1.17424,1.17413,1.17413,120800000.0
2007-01-09 02:11:00,1.17395,1.17395,1.17356,1.1736,98700002.0
2007-01-09 02:12:00,1.17347,1.17347,1.17337,1.17337,49600001.0
2007-01-09 02:13:00,1.17345,1.17345,1.17334,1.17335,101700001.0
2007-01-09 02:14:00,1.17342,1.17343,1.17332,1.17332,59900000.0
2007-01-09 02:15:00,1.17345,1.17345,1.17335,1.17345,125500000.0
2007-01-09 02:16:00,1.1734,1.1734,1.1734,1.1734,27700000.0
2007-01-09 02:17:00,1.17341,1.17341,1.17336,1.17336,45900000.0
2007-01-09 02:18:00,1.17333,1.17337,1.17331,1.17337,34300000.0
2007-01-09 02:19:00,1.17332,1.17342,1.1733,1.1734,197799998.0
2007-01-09 02:20:00,1.17335,1.17345,1.17335,1.17337,132800002.0
2007-01-09 02:21:00,1.17329,1.17336,1.17329,1.17336,31200000.0
2007-01-09 02:22:00,1.1734,1.1734,1.17332,1.17337,115700003.0
2007-01-09 02:23:00,1.17329,1.17343,1.17324,1.17343,106499998.0
2007-01-09 02:24:00,1.17337,1.17338,1.17328,1.17338,54000001.0
2007-01-09 02:25:00,1.17337,1.17344,1.17335,1.1734,137000000.0
2007-01-09 02:26:00,1.17329,1.17329,1.17306,1.17306,123800000.0
2007-01-09 02:27:00,1.17312,1.17319,1.17308,1.17308,163500000.0
2007-01-09 02:28:00,1.17305,1.17305,1.17296,1.17296,75099999.0
2007-01-09 02:29:00,1.17302,1.17307,1.1729,1.173,120500002.0
2007-01-09 02:30:00,1.1729,1.17305,1.17284,1.17305,43500000.0
2007-01-09 02:31:00,1.17292,1.1731,1.17268,1.17288,148900005.0
2007-01-09 02:32:00,1.17313,1.17313,1.17302,1.17302,31900000.0
2007-01-09 02:33:00,1.17307,1.1731,1.17292,1.17294,65000000.0
2007-01-09 02:34:00,1.1729,1.17297,1.17288,1.17297,86100001.0
2007-01-09 02:35:00,1.17308,1.17308,1.17302,1.17302,48199998.0
2007-01-09 02:36:00,1.17312,1.17318,1.17312,1.17318,76899999.0
2007-01-09 02:37:00,1.17315,1.17323,1.17314,1.17314,127900002.0
2007-01-09 02:38:00,1.17322,1.17322,1.17313,1.17315,87700000.0
2007-01-09 02:39:00,1.17322,1.17331,1.17315,1.17327,56100000.0
2007-01-09 02:40:00,1.17315,1.17327,1.17315,1.17318,25700000.0
2007-01-09 02:41:00,1.1732,1.1732,1.17315,1.17315,5300000.0
2007-01-09 02:42:00,1.1732,1.17324,1.17315,1.17316,90800000.0
2007-01-09 02:43:00,1.17325,1.17325,1.1732,1.1732,106699999.0
2007-01-09 02:44:00,1.17315,1.1732,1.17315,1.1732,23900001.0
2007-01-09 02:45:00,1.17315,1.17315,1.17315,1.17315,2400000.0
2007-01-09 02:46:00,1.17317,1.17319,1.17305,1.17317,94000000.0
2007-01-09 02:47:00,1.17315,1.17315,1.17308,1.17308,37000000.0
2007-01-09 02:48:00,1.17316,1.17322,1.17311,1.17318,194500002.0
2007-01-09 02:49:00,1.1731,1.17321,1.17275,1.17321,73900000.0
2007-01-09 02:50:00,1.1732,1.17332,1.17319,1.17332,53099999.0
2007-01-09 02:51:00,1.17316,1.17316,1.1728,1.17282,34300000.0
2007-01-09 02:52:00,1.17326,1.17326,1.17319,1.17319,9700000.0
2007-01-09 02:53:00,1.17311,1.17338,1.17311,1.17338,67100000.0
2007-01-09 02:54:00,1.1734,1.1734,1.1734,1.1734,8700000.0
2007-01-09 02:55:00,1.17341,1.17341,1.17331,1.17331,32800000.0
2007-01-09 02:56:00,1.17339,1.17339,1.17336,1.17336,18200000.0
2007-01-09 02:57:00,1.1734,1.1734,1.17335,1.17335,3100000.0
2007-01-09 02:58:00,1.1734,1.1734,1.17335,1.17335,4300000.0
2007-01-09 02:59:00,1.17346,1.17351,1.1733,1.17342,177300000.0
2007-01-09 03:00:00,1.17348,1.17348,1.17335,1.17348,47100001.0
2007-01-09 03:01:00,1.17344,1.17346,1.17344,1.17346,15200000.0
2007-01-09 03:02:00,1.17326,1.17345,1.17326,1.17345,129800002.0
2007-01-09 03:03:00,1.17339,1.17339,1.17322,1.17323,49900000.0
2007-01-09 03:04:00,1.17321,1.17321,1.17301,1.17301,57300000.0
2007-01-09 03:05:00,1.17307,1.17317,1.17306,1.17306,86100000.0
2007-01-09 03:06:00,1.17307,1.17317,1.17307,1.17317,27600000.0
2007-01-09 03:07:00,1.17315,1.17315,1.17301,1.17302,3200000.0
2007-01-09 03:08:00,1.173,1.173,1.17295,1.17295,50299999.0
2007-01-09 03:09:00,1.17295,1.17295,1.17281,1.17286,36799999.0
2007-01-09 03:10:00,1.17293,1.17305,1.17291,1.17294,41600000.0
2007-01-09 03:11:00,1.17302,1.17302,1.17298,1.17298,3300000.0
2007-01-09 03:12:00,1.17302,1.17309,1.17279,1.17279,18200000.0
2007-01-09 03:13:00,1.17314,1.17314,1.17294,1.17297,77600000.0
2007-01-09 03:14:00,1.17307,1.17311,1.17299,1.17302,135800003.0
2007-01-09 03:15:00,1.17298,1.17312,1.17297,1.17297,88100000.0
2007-01-09 03:16:00,1.17304,1.17314,1.17304,1.17314,76000000.0
2007-01-09 03:17:00,1.1731,1.1731,1.17294,1.17294,57300000.0
2007-01-09 03:18:00,1.17307,1.17312,1.17295,1.17312,91600001.0
2007-01-09 03:19:00,1.17303,1.17304,1.17302,1.17302,8500000.0
2007-01-09 03:20:00,1.17305,1.17305,1.173,1.173,15100000.0
2007-01-09 03:21:00,1.17303,1.17313,1.17299,1.17313,20100000.0
2007-01-09 03:22:00,1.1731,1.1731,1.17302,1.1731,95399998.0
2007-01-09 03:23:00,1.173,1.17318,1.173,1.1731,78300000.0
2007-01-09 03:24:00,1.17298,1.17314,1.17298,1.17301,163800002.0
2007-01-09 03:25:00,1.17305,1.17314,1.17303,1.17313,109000003.0
2007-01-09 03:26:00,1.17316,1.17337,1.17311,1.17337,79900000.0
2007-01-09 03:27:00,1.17338,1.1734,1.17338,1.1734,5600000.0
2007-01-09 03:28:00,1.1734,1.1734,1.1734,1.1734,6400000.0
2007-01-09 03:29:00,1.1734,1.1734,1.1733,1.17333,95199998.0
2007-01-09 03:30:00,1.1734,1.17348,1.17335,1.17335,89500000.0
2007-01-09 03:31:00,1.17335,1.1734,1.1733,1.1734,54199999.0
2007-01-09 03:32:00,1.17336,1.17336,1.17334,1.17334,9900000.0
2007-01-09 03:33:00,1.1732,1.17338,1.1732,1.17338,16000000.0
2007-01-09 03:34:00,1.17334,1.17339,1.17334,1.17339,3000000.0
2007-01-09 03:35:00,1.17327,1.17334,1.17327,1.17331,65899999.0
2007-01-09 03:36:00,1.17321,1.17328,1.17321,1.17328,27600000.0
2007-01-09 03:37:00,1.1732,1.17328,1.17318,1.17328,7400000.0
2007-01-09 03:38:00,1.17333,1.17339,1.17298,1.17322,194500003.0
2007-01-09 03:39:00,1.17329,1.17332,1.17321,1.17328,104099998.0
2007-01-09 03:40:00,1.17327,1.17337,1.17324,1.17324,107499997.0
2007-01-09 03:41:00,1.17321,1.17333,1.17317,1.17333,45600000.0
2007-01-09 03:42:00,1.17325,1.1733,1.17325,1.1733,29800000.0
2007-01-09 03:43:00,1.17335,1.17335,1.17322,1.17322,120400001.0
2007-01-09 03:44:00,1.17334,1.17334,1.17329,1.17329,8800000.0
2007-01-09 03:45:00,1.1734,1.1735,1.1734,1.17342,119200000.0
2007-01-09 03:46:00,1.17345,1.17345,1.17333,1.17333,37100000.0
2007-01-09 03:47:00,1.17338,1.17343,1.17335,1.1734,141200000.0
2007-01-09 03:48:00,1.17332,1.17334,1.17325,1.17325,112899999.0
2007-01-09 03:49:00,1.17333,1.17338,1.17332,1.17333,53500000.0
2007-01-09 03:50:00,1.17339,1.17351,1.17339,1.17351,31300001.0
2007-01-09 03:51:00,1.1735,1.1735,1.17337,1.17342,19300000.0
2007-01-09 03:52:00,1.17339,1.17346,1.17339,1.17346,21899999.0
2007-01-09 03:53:00,1.17353,1.17353,1.1734,1.17347,100899999.0
2007-01-09 03:54:00,1.17341,1.17348,1.17337,1.17348,78000002.0
2007-01-09 03:55:00,1.1735,1.1735,1.1735,1.1735,27900001.0
2007-01-09 03:56:00,1.17342,1.17355,1.17342,1.17345,27900001.0
2007-01-09 03:57:00,1.1735,1.1735,1.1735,1.1735,20700001.0
2007-01-09 03:58:00,1.1734,1.17353,1.1734,1.17353,90000000.0
2007-01-09 03:59:00,1.17354,1.17359,1.17352,1.17352,19500000.0
2007-01-09 04:00:00,1.17354,1.17361,1.17354,1.17361,44600001.0
2007-01-09 04:01:00,1.1735,1.17353,1.17335,1.17335,92890003.0
2007-01-09 04:02:00,1.17348,1.17352,1.17348,1.17352,16000000.0
2007-01-09 04:03:00,1.17341,1.17341,1.17339,1.17339,5600000.0
2007-01-09 04:04:00,1.17345,1.17345,1.17335,1.17335,23900001.0
2007-01-09 04:05:00,1.17337,1.1734,1.17329,1.17337,89200000.0
2007-01-09 04:06:00,1.17342,1.17342,1.17332,1.1734,11200000.0
2007-01-09 04:07:00,1.1734,1.1734,1.17332,1.17337,102300002.0
2007-01-09 04:08:00,1.17329,1.17336,1.17329,1.17336,30399999.0
2007-01-09 04:09:00,1.17343,1.17351,1.17342,1.17351,66499999.0
2007-01-09 04:10:00,1.17349,1.17349,1.17336,1.17342,133899998.0
2007-01-09 04:11:00,1.17339,1.17346,1.17339,1.17346,17300000.0
2007-01-09 04:12:00,1.17352,1.17355,1.17345,1.1735,113699998.0
2007-01-09 04:13:00,1.17348,1.17348,1.17346,1.17348,26400000.0
2007-01-09 04:14:00,1.17347,1.17347,1.17334,1.17334,128599999.0
2007-01-09 04:15:00,1.17343,1.17347,1.17343,1.17343,24400000.0
2007-01-09 04:16:00,1.17341,1.17344,1.17341,1.17344,55100001.0
2007-01-09 04:17:00,1.1733,1.17338,1.1733,1.17338,57400000.0
2007-01-09 04:18:00,1.17343,1.17349,1.17343,1.17349,52900002.0
2007-01-09 04:19:00,1.17342,1.17349,1.17321,1.17321,40200000.0
2007-01-09 04:20:00,1.17342,1.17342,1.17326,1.17331,85200000.0
2007-01-09 04:21:00,1.17334,1.17337,1.17326,1.17329,53999999.0
2007-01-09 04:22:00,1.17325,1.17335,1.17322,1.17332,150899997.0
2007-01-09 04:23:00,1.17331,1.17334,1.17331,1.17334,119800003.0
2007-01-09 04:24:00,1.17335,1.17342,1.17328,1.17328,60700000.0
2007-01-09 04:25:00,1.17334,1.17336,1.17334,1.17336,7200000.0
2007-01-09 04:26:00,1.17335,1.17335,1.17335,1.17335,2500000.0
2007-01-09 04:27:00,1.1734,1.17348,1.1734,1.17348,42999999.0
2007-01-09 04:28:00,1.1733,1.1733,1.1733,1.1733,800000.0
2007-01-09 04:29:00,1.17337,1.17337,1.17322,1.17325,76499999.0
2007-01-09 04:30:00,1.17327,1.17342,1.17327,1.17342,86200001.0
2007-01-09 04:31:00,1.17345,1.17345,1.17335,1.1734,73500000.0
2007-01-09 04:32:00,1.17331,1.1734,1.17331,1.17333,27300000.0
2007-01-09 04:33:00,1.17325,1.17334,1.17325,1.17334,89899998.0
2007-01-09 04:34:00,1.17338,1.17343,1.1733,1.17338,122600000.0
2007-01-09 04:35:00,1.17342,1.17342,1.1734,1.1734,8800000.0
2007-01-09 04:36:00,1.17335,1.17344,1.17331,1.17344,87699999.0
2007-01-09 04:37:00,1.17332,1.17332,1.17319,1.17319,22300000.0
2007-01-09 04:38:00,1.17341,1.17347,1.17337,1.17345,137899999.0
2007-01-09 04:39:00,1.17352,1.17352,1.17334,1.17336,97900003.0
2007-01-09 04:40:00,1.17339,1.17343,1.17322,1.17322,51800001.0
2007-01-09 04:41:00,1.17327,1.17343,1.17327,1.17337,51700001.0
2007-01-09 04:42:00,1.17344,1.17346,1.17344,1.17346,3400000.0
2007-01-09 04:43:00,1.17328,1.17337,1.17315,1.17315,71400000.0
2007-01-09 04:44:00,1.17346,1.17346,1.17344,1.17344,59900002.0
2007-01-09 04:45:00,1.17335,1.17335,1.17335,1.17335,3200000.0
2007-01-09 04:46:00,1.1734,1.17342,1.17335,1.1734,134899996.0
2007-01-09 04:47:00,1.17333,1.17337,1.17329,1.17329,147300002.0
2007-01-09 04:48:00,1.17333,1.17333,1.17333,1.17333,42400000.0
2007-01-09 04:49:00,1.17338,1.17354,1.17338,1.17352,79400001.0
2007-01-09 04:50:00,1.17353,1.17361,1.17353,1.17353,107100001.0
2007-01-09 04:51:00,1.17365,1.17365,1.17355,1.1736,94700001.0
2007-01-09 04:52:00,1.1736,1.1736,1.1735,1.17357,35100000.0
2007-01-09 04:53:00,1.17325,1.17376,1.17322,1.17368,142300000.0
2007-01-09 04:54:00,1.17372,1.17375,1.17315,1.1732,121499999.0
2007-01-09 04:55:00,1.17312,1.17353,1.17312,1.17353,17700000.0
2007-01-09 04:56:00,1.17343,1.17357,1.17327,1.17338,117999999.0
2007-01-09 04:57:00,1.17323,1.17384,1.17311,1.17384,74200000.0
2007-01-09 04:58:00,1.17368,1.17371,1.17362,1.17362,146099997.0
2007-01-09 04:59:00,1.1736,1.17363,1.17354,1.17357,143899998.0
2007-01-09 05:00:00,1.17366,1.17374,1.17361,1.17366,126300003.0
2007-01-09 05:01:00,1.17362,1.17366,1.17358,1.17362,81200001.0
2007-01-09 05:02:00,1.17361,1.17374,1.17357,1.17369,89200001.0
2007-01-09 05:03:00,1.17372,1.17375,1.17372,1.17375,42200000.0
2007-01-09 05:04:00,1.17363,1.1737,1.17358,1.17361,97500000.0
2007-01-09 05:05:00,1.1736,1.1736,1.1736,1.1736,3200000.0
2007-01-09 05:06:00,1.1736,1.1736,1.1736,1.1736,38400002.0
2007-01-09 05:07:00,1.17368,1.17368,1.17352,1.1736,53100000.0
2007-01-09 05:08:00,1.1736,1.1736,1.17335,1.17335,22300000.0
2007-01-09 05:09:00,1.1734,1.17345,1.17332,1.17333,71200000.0
2007-01-09 05:10:00,1.17335,1.17341,1.17332,1.17334,123500002.0
2007-01-09 05:11:00,1.17339,1.17339,1.17333,1.17333,1700000.0
2007-01-09 05:12:00,1.17345,1.17345,1.1734,1.17342,48200000.0
2007-01-09 05:13:00,1.1733,1.17337,1.1733,1.17331,88800001.0
2007-01-09 05:14:00,1.17339,1.17339,1.17329,1.17333,28700000.0
2007-01-09 05:15:00,1.17331,1.17335,1.17326,1.17326,97200002.0
2007-01-09 05:16:00,1.17337,1.17341,1.17323,1.17323,73700000.0
2007-01-09 05:17:00,1.17325,1.17325,1.17313,1.17313,108399999.0
2007-01-09 05:18:00,1.17319,1.17332,1.17319,1.17328,62400000.0
2007-01-09 05:19:00,1.1733,1.1733,1.17322,1.17322,11900000.0
2007-01-09 05:20:00,1.17335,1.17335,1.17317,1.17321,20200000.0
2007-01-09 05:21:00,1.17324,1.17326,1.17324,1.17326,11200000.0
2007-01-09 05:22:00,1.17327,1.17327,1.17318,1.17323,91100001.0
2007-01-09 05:23:00,1.17328,1.17335,1.17325,1.17328,47400000.0
2007-01-09 05:24:00,1.17335,1.17335,1.17335,1.17335,6400000.0
2007-01-09 05:25:00,1.17339,1.17339,1.17336,1.17336,10400000.0
2007-01-09 05:26:00,1.17338,1.17338,1.17324,1.17324,45600002.0
2007-01-09 05:27:00,1.17322,1.17328,1.17322,1.17328,80700001.0
2007-01-09 05:28:00,1.17326,1.17327,1.17316,1.17322,117500000.0
2007-01-09 05:29:00,1.1733,1.1733,1.17325,1.1733,98400002.0
2007-01-09 05:30:00,1.17322,1.1733,1.17322,1.17325,71600001.0
2007-01-09 05:31:00,1.17334,1.17342,1.17331,1.17333,98599999.0
2007-01-09 05:32:00,1.17331,1.17331,1.17329,1.17329,53200002.0
2007-01-09 05:33:00,1.17324,1.17326,1.17324,1.17326,30800000.0
2007-01-09 05:34:00,1.17325,1.1733,1.17322,1.17322,100200000.0
2007-01-09 05:35:00,1.17332,1.17334,1.1732,1.17334,98800000.0
2007-01-09 05:36:00,1.17328,1.17346,1.17283,1.17346,185100002.0
2007-01-09 05:37:00,1.17331,1.17334,1.17331,1.17334,42500000.0
2007-01-09 05:38:00,1.17318,1.17328,1.17314,1.17325,31100000.0
2007-01-09 05:39:00,1.1733,1.17335,1.17325,1.17335,184600001.0
2007-01-09 05:40:00,1.17325,1.17333,1.1732,1.17329,59300000.0
2007-01-09 05:41:00,1.17334,1.17343,1.17334,1.17343,62999999.0
2007-01-09 05:42:00,1.1733,1.17348,1.1733,1.17333,152599998.0
2007-01-09 05:43:00,1.17329,1.17341,1.17329,1.17341,17600000.0
2007-01-09 05:44:00,1.17325,1.17335,1.17325,1.17328,58700001.0
2007-01-09 05:45:00,1.17319,1.17338,1.17319,1.17324,120800001.0
2007-01-09 05:46:00,1.17332,1.17342,1.17332,1.17342,28900001.0
2007-01-09 05:47:00,1.1734,1.17342,1.17332,1.1734,150200000.0
2007-01-09 05:48:00,1.17331,1.17334,1.17331,1.17334,26500000.0
2007-01-09 05:49:00,1.17332,1.1734,1.17332,1.1734,39900001.0
2007-01-09 05:50:00,1.17333,1.17337,1.17325,1.17328,94399999.0
2007-01-09 05:51:00,1.17315,1.1733,1.17315,1.1732,78400001.0
2007-01-09 05:52:00,1.17333,1.17336,1.17324,1.17324,205300004.0
2007-01-09 05:53:00,1.17328,1.17335,1.1732,1.17335,122099996.0
2007-01-09 05:54:00,1.17324,1.17338,1.17324,1.17338,89800002.0
2007-01-09 05:55:00,1.1734,1.17342,1.17335,1.17342,170199995.0
2007-01-09 05:56:00,1.17336,1.17337,1.17336,1.17336,66999999.0
2007-01-09 05:57:00,1.17333,1.17347,1.17333,1.17347,102500004.0
2007-01-09 05:58:00,1.17347,1.1735,1.17343,1.17343,97799999.0
2007-01-09 05:59:00,1.17348,1.17352,1.17348,1.17352,31200000.0
2007-01-09 06:00:00,1.17355,1.17355,1.1735,1.1735,40700000.0
2007-01-09 06:01:00,1.17352,1.17362,1.17345,1.17358,23100000.0
2007-01-09 06:02:00,1.17355,1.17363,1.17345,1.17347,91800000.0
2007-01-09 06:03:00,1.17345,1.17358,1.17345,1.17358,96000000.0
2007-01-09 06:04:00,1.17357,1.17357,1.17348,1.17348,84600000.0
2007-01-09 06:05:00,1.17359,1.17359,1.17351,1.17355,26400000.0
2007-01-09 06:06:00,1.1736,1.1736,1.17355,1.17355,93299998.0
2007-01-09 06:07:00,1.17363,1.17363,1.17349,1.17355,51899998.0
2007-01-09 06:08:00,1.17363,1.17377,1.17363,1.17377,168699998.0
2007-01-09 06:09:00,1.17373,1.17373,1.17349,1.17349,82599999.0
2007-01-09 06:10:00,1.17361,1.17361,1.17347,1.17361,112800002.0
2007-01-09 06:11:00,1.17355,1.17365,1.17355,1.17358,86600001.0
2007-01-09 06:12:00,1.17353,1.17353,1.17339,1.17339,56900000.0
2007-01-09 06:13:00,1.17349,1.17356,1.17349,1.17356,27200000.0
2007-01-09 06:14:00,1.17358,1.17358,1.17347,1.17352,75599999.0
2007-01-09 06:15:00,1.17351,1.17363,1.17348,1.17363,103800001.0
2007-01-09 06:16:00,1.17357,1.17361,1.17349,1.17361,39700000.0
2007-01-09 06:17:00,1.1736,1.17365,1.17355,1.1736,68700000.0
2007-01-09 06:18:00,1.17361,1.17365,1.17351,1.17352,117199998.0
2007-01-09 06:19:00,1.17357,1.17357,1.17356,1.17357,90599999.0
2007-01-09 06:20:00,1.17356,1.17359,1.17355,1.17359,53800000.0
2007-01-09 06:21:00,1.1736,1.17371,1.17355,1.1736,139100001.0
2007-01-09 06:22:00,1.17361,1.17361,1.17352,1.17355,50500000.0
2007-01-09 06:23:00,1.17346,1.17357,1.17346,1.17357,84799999.0
2007-01-09 06:24:00,1.1736,1.17362,1.17355,1.1736,157999999.0
2007-01-09 06:25:00,1.17352,1.17352,1.17332,1.17332,76800002.0
2007-01-09 06:26:00,1.17348,1.17361,1.17346,1.17351,11200000.0
2007-01-09 06:27:00,1.17358,1.17363,1.17349,1.17363,117799998.0
2007-01-09 06:28:00,1.17348,1.17362,1.17348,1.17349,78300000.0
2007-01-09 06:29:00,1.17355,1.17361,1.17352,1.17359,142299998.0
2007-01-09 06:30:00,1.17362,1.17362,1.17362,1.17362,56299999.0
2007-01-09 06:31:00,1.17359,1.17361,1.1735,1.17354,138100000.0
2007-01-09 06:32:00,1.17358,1.17358,1.17347,1.17358,142500001.0
2007-01-09 06:33:00,1.1736,1.1736,1.1735,1.1735,44100000.0
2007-01-09 06:34:00,1.17358,1.1736,1.17358,1.1736,41500000.0
2007-01-09 06:35:00,1.17352,1.1736,1.17345,1.17345,153400000.0
2007-01-09 06:36:00,1.17353,1.17354,1.17349,1.17354,49000000.0
2007-01-09 06:37:00,1.17358,1.17358,1.1735,1.17352,110999999.0
2007-01-09 06:38:00,1.17358,1.17358,1.1735,1.1735,13800000.0
2007-01-09 06:39:00,1.1735,1.17357,1.1735,1.17352,33400000.0
2007-01-09 06:40:00,1.17357,1.17361,1.1735,1.17361,75300000.0
2007-01-09 06:41:00,1.17358,1.17358,1.17341,1.17341,77800001.0
2007-01-09 06:42:00,1.17338,1.1734,1.17329,1.1734,50400000.0
2007-01-09 06:43:00,1.17333,1.17338,1.1733,1.17338,44800000.0
2007-01-09 06:44:00,1.17325,1.1734,1.17325,1.17334,11200000.0
2007-01-09 06:45:00,1.17339,1.1734,1.17331,1.17338,83900001.0
2007-01-09 06:46:00,1.17348,1.17363,1.17348,1.17355,92299999.0
2007-01-09 06:47:00,1.17348,1.17361,1.17348,1.17359,106300001.0
2007-01-09 06:48:00,1.1736,1.17363,1.17355,1.17363,76800001.0
2007-01-09 06:49:00,1.17355,1.17355,1.17355,1.17355,6000000.0
2007-01-09 06:50:00,1.1736,1.1736,1.17354,1.17355,60900000.0
2007-01-09 06:51:00,1.17352,1.17352,1.17323,1.17351,47100000.0
2007-01-09 06:52:00,1.17351,1.17362,1.17345,1.17348,186600001.0
2007-01-09 06:53:00,1.17352,1.17356,1.17352,1.17356,51000000.0
2007-01-09 06:54:00,1.17356,1.17356,1.17354,1.17354,7200000.0
2007-01-09 06:55:00,1.17352,1.17358,1.1735,1.1735,89500000.0
2007-01-09 06:56:00,1.17352,1.1736,1.17351,1.17351,124800002.0
2007-01-09 06:57:00,1.17354,1.17354,1.17351,1.17351,36799999.0
2007-01-09 06:58:00,1.17356,1.17356,1.17354,1.17354,23699999.0
2007-01-09 06:59:00,1.17342,1.17359,1.17342,1.17353,156000002.0
2007-01-09 07:00:00,1.17345,1.17357,1.17345,1.17353,114499998.0
2007-01-09 07:01:00,1.17369,1.17369,1.17312,1.17312,104000002.0
2007-01-09 07:02:00,1.17356,1.17356,1.17346,1.17346,28700000.0
2007-01-09 07:03:00,1.17355,1.17355,1.17345,1.1735,130099999.0
2007-01-09 07:04:00,1.17347,1.17367,1.17346,1.17367,126800002.0
2007-01-09 07:05:00,1.17362,1.1737,1.17362,1.1737,36100001.0
2007-01-09 07:06:00,1.17375,1.17375,1.17365,1.1737,61900002.0
2007-01-09 07:07:00,1.17373,1.17379,1.17373,1.17373,27400000.0
2007-01-09 07:08:00,1.17376,1.1738,1.17373,1.1738,23000000.0
2007-01-09 07:09:00,1.17383,1.17408,1.17376,1.17408,163699999.0
2007-01-09 07:10:00,1.17413,1.17423,1.17411,1.17423,105100000.0
2007-01-09 07:11:00,1.1742,1.1742,1.1742,1.1742,6400000.0
2007-01-09 07:12:00,1.1741,1.1741,1.17383,1.17383,86900000.0
2007-01-09 07:13:00,1.17374,1.17374,1.17357,1.17367,66900000.0
2007-01-09 07:14:00,1.1735,1.17355,1.17348,1.17355,127500006.0
2007-01-09 07:15:00,1.17358,1.17366,1.17358,1.17361,70800002.0
2007-01-09 07:16:00,1.17367,1.17397,1.17366,1.17381,70999999.0
2007-01-09 07:17:00,1.17375,1.17375,1.17372,1.17372,3200000.0
2007-01-09 07:18:00,1.17361,1.17367,1.17361,1.17365,134299998.0
2007-01-09 07:19:00,1.1736,1.17369,1.17352,1.17359,55699999.0
2007-01-09 07:20:00,1.1735,1.17355,1.1735,1.17355,67500002.0
2007-01-09 07:21:00,1.17352,1.1736,1.1735,1.17355,75599999.0
2007-01-09 07:22:00,1.1735,1.17355,1.1735,1.17355,83000001.0
2007-01-09 07:23:00,1.17342,1.17374,1.17342,1.17365,66800002.0
2007-01-09 07:24:00,1.17362,1.17362,1.17355,1.17355,70400002.0
2007-01-09 07:25:00,1.17363,1.17372,1.17363,1.17364,95199999.0
2007-01-09 07:26:00,1.1737,1.1737,1.17362,1.17362,37600000.0
2007-01-09 07:27:00,1.17365,1.17365,1.17362,1.17362,15300000.0
2007-01-09 07:28:00,1.1736,1.17373,1.1736,1.17365,112999999.0
2007-01-09 07:29:00,1.17359,1.17368,1.17359,1.17368,9500000.0
2007-01-09 07:30:00,1.17376,1.17376,1.17362,1.17365,69400001.0
2007-01-09 07:31:00,1.17356,1.17371,1.17356,1.17368,93600000.0
2007-01-09 07:32:00,1.17379,1.17379,1.17376,1.17376,31200000.0
2007-01-09 07:33:00,1.1738,1.17382,1.17375,1.1738,63499998.0
2007-01-09 07:34:00,1.1738,1.17389,1.17352,1.17367,79400002.0
2007-01-09 07:35:00,1.17373,1.17377,1.17372,1.17372,55600000.0
2007-01-09 07:36:00,1.17372,1.17379,1.17368,1.17376,118999998.0
2007-01-09 07:37:00,1.17372,1.17372,1.17334,1.17343,157400001.0
2007-01-09 07:38:00,1.17382,1.17382,1.17362,1.17362,73399999.0
2007-01-09 07:39:00,1.17372,1.17374,1.17364,1.17364,96000001.0
2007-01-09 07:40:00,1.1736,1.17367,1.1736,1.17366,41600000.0
2007-01-09 07:41:00,1.17363,1.17363,1.17362,1.17362,16700000.0
2007-01-09 07:42:00,1.17362,1.17382,1.17362,1.17382,105999999.0
2007-01-09 07:43:00,1.17382,1.17382,1.17368,1.17368,38100000.0
2007-01-09 07:44:00,1.1737,1.17382,1.17363,1.17382,135800002.0
2007-01-09 07:45:00,1.17372,1.17386,1.17372,1.17378,144300002.0
2007-01-09 07:46:00,1.17371,1.17376,1.17371,1.17376,21500000.0
2007-01-09 07:47:00,1.17375,1.1738,1.17375,1.1738,27300000.0
2007-01-09 07:48:00,1.17379,1.17381,1.17371,1.17371,150099998.0
2007-01-09 07:49:00,1.17361,1.17361,1.1734,1.17347,106500001.0
2007-01-09 07:50:00,1.1734,1.17348,1.17336,1.17348,49600001.0
2007-01-09 07:51:00,1.17343,1.17355,1.17341,1.17352,76299999.0
2007-01-09 07:52:00,1.17356,1.17356,1.17345,1.17345,64699999.0
2007-01-09 07:53:00,1.17352,1.17358,1.17352,1.17358,23200000.0
2007-01-09 07:54:00,1.17359,1.17359,1.17342,1.17344,91799999.0
2007-01-09 07:55:00,1.1735,1.17353,1.1734,1.17348,59200000.0
2007-01-09 07:56:00,1.1734,1.17344,1.17333,1.17344,39100001.0
2007-01-09 07:57:00,1.17335,1.17335,1.17333,1.17333,20100000.0
2007-01-09 07:58:00,1.17336,1.17339,1.1733,1.17339,26400000.0
2007-01-09 07:59:00,1.17335,1.17342,1.17335,1.1734,99900002.0
2007-01-09 08:00:00,1.17334,1.17343,1.17329,1.17343,68800000.0
2007-01-09 08:01:00,1.17335,1.17345,1.17335,1.17345,23300000.0
2007-01-09 08:02:00,1.17333,1.17342,1.17333,1.17338,59300000.0
2007-01-09 08:03:00,1.17339,1.1735,1.17338,1.1735,182800001.0
2007-01-09 08:04:00,1.17342,1.17352,1.17338,1.17352,74800000.0
2007-01-09 08:05:00,1.17352,1.17356,1.17344,1.1735,73599998.0
2007-01-09 08:06:00,1.17351,1.17363,1.17351,1.17363,69200001.0
2007-01-09 08:07:00,1.1736,1.17362,1.17355,1.1736,133099999.0
2007-01-09 08:08:00,1.17358,1.17358,1.17354,1.17354,16400000.0
2007-01-09 08:09:00,1.17357,1.17365,1.17333,1.17352,113800000.0
2007-01-09 08:10:00,1.17361,1.17373,1.17353,1.17373,130999999.0
2007-01-09 08:11:00,1.17337,1.17348,1.17314,1.17324,69199998.0
2007-01-09 08:12:00,1.17367,1.17373,1.17361,1.17373,88199999.0
2007-01-09 08:13:00,1.17358,1.17384,1.1735,1.17372,85600000.0
2007-01-09 08:14:00,1.17365,1.17375,1.17365,1.1737,47800000.0
2007-01-09 08:15:00,1.1737,1.17373,1.17365,1.17365,161700003.0
2007-01-09 08:16:00,1.1737,1.1737,1.17365,1.17365,15100000.0
2007-01-09 08:17:00,1.17367,1.17367,1.17357,1.17358,85000001.0
2007-01-09 08:18:00,1.17357,1.17367,1.17357,1.17367,59800002.0
2007-01-09 08:19:00,1.17375,1.17375,1.1737,1.17375,57700001.0
2007-01-09 08:20:00,1.1738,1.1738,1.17372,1.17372,85800001.0
2007-01-09 08:21:00,1.17377,1.1738,1.17371,1.1738,54100000.0
2007-01-09 08:22:00,1.17378,1.17379,1.17372,1.17373,31500000.0
2007-01-09 08:23:00,1.17378,1.17381,1.17369,1.17378,184700004.0
2007-01-09 08:24:00,1.17377,1.17377,1.17371,1.17371,68700000.0
2007-01-09 08:25:00,1.17368,1.17368,1.17356,1.17362,130600000.0
2007-01-09 08:26:00,1.17367,1.17373,1.17361,1.17373,35900000.0
2007-01-09 08:27:00,1.17359,1.1737,1.17352,1.17362,40300000.0
2007-01-09 08:28:00,1.17368,1.17368,1.17362,1.17362,77500001.0
2007-01-09 08:29:00,1.17361,1.17364,1.17345,1.17345,54100000.0
2007-01-09 08:30:00,1.17343,1.17353,1.17343,1.1735,38000000.0
2007-01-09 08:31:00,1.17356,1.17359,1.17352,1.17355,78999999.0
2007-01-09 08:32:00,1.17363,1.17372,1.17358,1.17361,101300000.0
2007-01-09 08:33:00,1.17354,1.17372,1.17354,1.17372,87800000.0
2007-01-09 08:34:00,1.1737,1.17375,1.17365,1.17375,16000000.0
2007-01-09 08:35:00,1.1738,1.1738,1.17359,1.17365,120600002.0
2007-01-09 08:36:00,1.1737,1.1737,1.17368,1.17368,3200000.0
2007-01-09 08:37:00,1.17378,1.17378,1.17373,1.17377,54300000.0
2007-01-09 08:38:00,1.17378,1.174,1.17373,1.174,165700000.0
2007-01-09 08:39:00,1.17418,1.17456,1.17418,1.17451,70300001.0
2007-01-09 08:40:00,1.17451,1.17456,1.17451,1.17456,4800000.0
2007-01-09 08:41:00,1.17467,1.17488,1.17467,1.1747,62399999.0
2007-01-09 08:42:00,1.17473,1.17492,1.17473,1.17492,78900000.0
2007-01-09 08:43:00,1.175,1.175,1.17484,1.17491,95199998.0
2007-01-09 08:44:00,1.17494,1.17506,1.17489,1.175,98300002.0
2007-01-09 08:45:00,1.17506,1.17506,1.17496,1.17506,74000000.0
2007-01-09 08:46:00,1.17505,1.17507,1.17492,1.17507,93700001.0
2007-01-09 08:47:00,1.17508,1.17511,1.17493,1.17501,93300004.0
2007-01-09 08:48:00,1.17513,1.17514,1.1751,1.17513,57299999.0
2007-01-09 08:49:00,1.17508,1.17513,1.17499,1.17513,50000000.0
2007-01-09 08:50:00,1.17507,1.17516,1.17507,1.17516,172600001.0
2007-01-09 08:51:00,1.17504,1.17504,1.1748,1.1748,60899999.0
2007-01-09 08:52:00,1.17485,1.17495,1.17485,1.17486,122099999.0
2007-01-09 08:53:00,1.1748,1.17485,1.17475,1.17478,42800000.0
2007-01-09 08:54:00,1.17485,1.17495,1.17485,1.17495,75500000.0
2007-01-09 08:55:00,1.17488,1.17497,1.17478,1.17495,77999999.0
2007-01-09 08:56:00,1.1749,1.17495,1.1749,1.17495,122500002.0
2007-01-09 08:57:00,1.17483,1.17483,1.1745,1.1746,122700001.0
2007-01-09 08:58:00,1.17472,1.17481,1.1746,1.17468,48800000.0
2007-01-09 08:59:00,1.1746,1.1746,1.17443,1.17447,58999998.0
2007-01-09 09:00:00,1.17446,1.17454,1.17446,1.17451,66000000.0
2007-01-09 09:01:00,1.17459,1.17461,1.17459,1.17461,1600000.0
2007-01-09 09:02:00,1.17465,1.17465,1.17444,1.17444,41500000.0
2007-01-09 09:03:00,1.17441,1.17441,1.17417,1.17421,86900001.0
2007-01-09 09:04:00,1.17426,1.17439,1.17426,1.17435,92799999.0
2007-01-09 09:05:00,1.17442,1.17457,1.17442,1.17444,93600001.0
2007-01-09 09:06:00,1.17432,1.17442,1.17431,1.17431,119499999.0
2007-01-09 09:07:00,1.17423,1.17423,1.17418,1.1742,24000000.0
2007-01-09 09:08:00,1.1741,1.17421,1.17408,1.17416,137900000.0
2007-01-09 09:09:00,1.17407,1.17418,1.17407,1.17418,118800002.0
2007-01-09 09:10:00,1.17413,1.17421,1.17413,1.17413,71300001.0
2007-01-09 09:11:00,1.17411,1.1743,1.17411,1.1743,92199999.0
2007-01-09 09:12:00,1.17437,1.1744,1.17437,1.1744,39499999.0
2007-01-09 09:13:00,1.17435,1.17435,1.1743,1.1743,4400000.0
2007-01-09 09:14:00,1.1744,1.1744,1.17435,1.17435,17600000.0
2007-01-09 09:15:00,1.17442,1.17443,1.17418,1.17418,43300000.0
2007-01-09 09:16:00,1.17414,1.17414,1.17413,1.17413,8800000.0
2007-01-09 09:17:00,1.17425,1.17428,1.17417,1.17417,85900002.0
2007-01-09 09:18:00,1.17413,1.17415,1.17413,1.17415,9600000.0
2007-01-09 09:19:00,1.17418,1.17443,1.17418,1.17435,83399999.0
2007-01-09 09:20:00,1.17439,1.17439,1.17425,1.17432,84800001.0
2007-01-09 09:21:00,1.17438,1.17438,1.17432,1.17432,48500000.0
2007-01-09 09:22:00,1.17442,1.17442,1.17427,1.17427,79500001.0
2007-01-09 09:23:00,1.17435,1.17444,1.17435,1.17444,125699999.0
2007-01-09 09:24:00,1.17447,1.17447,1.17433,1.17433,109700000.0
2007-01-09 09:25:00,1.17436,1.17436,1.17425,1.17436,114700002.0
2007-01-09 09:26:00,1.17435,1.17435,1.1742,1.17425,116500001.0
2007-01-09 09:27:00,1.17426,1.17432,1.17415,1.17422,29400000.0
2007-01-09 09:28:00,1.17428,1.17428,1.17423,1.17428,37399999.0
2007-01-09 09:29:00,1.17426,1.17429,1.17426,1.17429,29700000.0
2007-01-09 09:30:00,1.1743,1.17445,1.1743,1.17433,95799998.0
2007-01-09 09:31:00,1.1743,1.1743,1.1743,1.1743,31900000.0
2007-01-09 09:32:00,1.17425,1.1743,1.17425,1.1743,41500001.0
2007-01-09 09:33:00,1.17428,1.17428,1.17418,1.17428,87400000.0
2007-01-09 09:34:00,1.17423,1.17423,1.17415,1.17421,71300000.0
2007-01-09 09:35:00,1.17426,1.17445,1.17426,1.17445,81599999.0
2007-01-09 09:36:00,1.17443,1.17443,1.17434,1.17434,2700000.0
2007-01-09 09:37:00,1.1743,1.17439,1.1743,1.17434,108200001.0
2007-01-09 09:38:00,1.17438,1.17439,1.17427,1.17432,97400002.0
2007-01-09 09:39:00,1.17427,1.17427,1.17407,1.17407,121400000.0
2007-01-09 09:40:00,1.17399,1.17417,1.17399,1.17413,105699999.0
2007-01-09 09:41:00,1.17413,1.17423,1.17413,1.17423,98100000.0
2007-01-09 09:42:00,1.17426,1.17442,1.17418,1.17437,114099999.0
2007-01-09 09:43:00,1.17438,1.17452,1.17438,1.17444,57200001.0
2007-01-09 09:44:00,1.17444,1.17466,1.17444,1.17465,32100000.0
2007-01-09 09:45:00,1.17465,1.17478,1.17465,1.17478,81999999.0
2007-01-09 09:46:00,1.17473,1.17477,1.1746,1.17475,173000002.0
2007-01-09 09:47:00,1.17471,1.17471,1.1743,1.1743,110400001.0
2007-01-09 09:48:00,1.17416,1.17416,1.17412,1.17412,17700000.0
2007-01-09 09:49:00,1.17417,1.17417,1.17401,1.17417,140000002.0
2007-01-09 09:50:00,1.17412,1.17424,1.1741,1.17415,108699999.0
2007-01-09 09:51:00,1.17429,1.17445,1.17429,1.17437,68900001.0
2007-01-09 09:52:00,1.17421,1.17432,1.17421,1.17425,108000000.0
2007-01-09 09:53:00,1.17434,1.17436,1.17425,1.17429,43100000.0
2007-01-09 09:54:00,1.17429,1.17435,1.17426,1.17427,89800001.0
2007-01-09 09:55:00,1.17437,1.1745,1.17433,1.1745,81200002.0
2007-01-09 09:56:00,1.17452,1.17456,1.17446,1.17446,185999999.0
2007-01-09 09:57:00,1.17453,1.17462,1.17447,1.17447,127900000.0
2007-01-09 09:58:00,1.17447,1.17461,1.17447,1.17453,121000000.0
2007-01-09 09:59:00,1.1745,1.17464,1.17448,1.17448,80300000.0
2007-01-09 10:00:00,1.1745,1.17458,1.1745,1.17458,102400000.0
2007-01-09 10:01:00,1.17464,1.17493,1.17464,1.17491,65400001.0
2007-01-09 10:02:00,1.17495,1.17514,1.17495,1.17508,131100001.0
2007-01-09 10:03:00,1.17512,1.17512,1.17502,1.17502,82900001.0
2007-01-09 10:04:00,1.17518,1.17518,1.17453,1.17469,93500000.0
2007-01-09 10:05:00,1.17505,1.17505,1.17478,1.17478,135700001.0
2007-01-09 10:06:00,1.1749,1.17495,1.17482,1.17492,19500000.0
2007-01-09 10:07:00,1.17482,1.17501,1.17482,1.17501,45300000.0
2007-01-09 10:08:00,1.17499,1.17513,1.17493,1.17513,82089999.0
2007-01-09 10:09:00,1.17501,1.17501,1.17486,1.17489,79099998.0
2007-01-09 10:10:00,1.17484,1.17488,1.17481,1.17486,64399998.0
2007-01-09 10:11:00,1.17497,1.17498,1.17489,1.17498,163700002.0
2007-01-09 10:12:00,1.17493,1.17503,1.17493,1.17498,121499998.0
2007-01-09 10:13:00,1.1749,1.17495,1.1749,1.17495,103500000.0
2007-01-09 10:14:00,1.17492,1.17498,1.17488,1.17498,96700000.0
2007-01-09 10:15:00,1.17501,1.17504,1.1749,1.17492,150099999.0
2007-01-09 10:16:00,1.17492,1.17501,1.17486,1.17486,186400001.0
2007-01-09 10:17:00,1.17495,1.17495,1.17487,1.17489,188000002.0
2007-01-09 10:18:00,1.17489,1.17493,1.17485,1.17485,193700002.0
2007-01-09 10:19:00,1.17484,1.1749,1.17481,1.17481,87599998.0
2007-01-09 10:20:00,1.17484,1.17488,1.17475,1.17483,64900001.0
2007-01-09 10:21:00,1.17465,1.17465,1.17443,1.17447,171300001.0
2007-01-09 10:22:00,1.17434,1.17438,1.17429,1.17434,103000001.0
2007-01-09 10:23:00,1.17433,1.17436,1.17429,1.17434,68600002.0
2007-01-09 10:24:00,1.17435,1.17435,1.17422,1.17427,146100000.0
2007-01-09 10:25:00,1.17428,1.17457,1.1742,1.17454,229100000.0
2007-01-09 10:26:00,1.17455,1.17463,1.17449,1.17463,95400000.0
2007-01-09 10:27:00,1.17458,1.17463,1.17444,1.17447,77799999.0
2007-01-09 10:28:00,1.17449,1.17472,1.17449,1.17472,152500001.0
2007-01-09 10:29:00,1.1746,1.17484,1.1746,1.17484,180599998.0
2007-01-09 10:30:00,1.17484,1.17484,1.17479,1.17482,148800006.0
2007-01-09 10:31:00,1.17497,1.17509,1.17496,1.175,97599998.0
2007-01-09 10:32:00,1.17491,1.17512,1.17491,1.17505,68800000.0
2007-01-09 10:33:00,1.17493,1.17505,1.17493,1.17505,79000002.0
2007-01-09 10:34:00,1.17511,1.17522,1.17503,1.17512,63300001.0
2007-01-09 10:35:00,1.17511,1.17564,1.17511,1.17564,107599998.0
2007-01-09 10:36:00,1.17572,1.17572,1.17552,1.17557,155299999.0
2007-01-09 10:37:00,1.17563,1.17601,1.17563,1.17601,128300000.0
2007-01-09 10:38:00,1.17607,1.17608,1.17589,1.17589,119300000.0
2007-01-09 10:39:00,1.17593,1.17605,1.17593,1.17599,75700002.0
2007-01-09 10:40:00,1.17589,1.1761,1.17589,1.1761,132399998.0
2007-01-09 10:41:00,1.17609,1.17612,1.17603,1.17603,122900000.0
2007-01-09 10:42:00,1.17593,1.17611,1.17591,1.17611,114700004.0
2007-01-09 10:43:00,1.17619,1.17619,1.17605,1.17607,89500000.0
2007-01-09 10:44:00,1.17592,1.176,1.17587,1.17595,105399999.0
2007-01-09 10:45:00,1.17598,1.17608,1.17592,1.17603,129900000.0
2007-01-09 10:46:00,1.17606,1.17627,1.17606,1.1762,100500002.0
2007-01-09 10:47:00,1.17626,1.17666,1.17626,1.17663,115899999.0
2007-01-09 10:48:00,1.17668,1.17684,1.17665,1.17667,77000001.0
2007-01-09 10:49:00,1.17664,1.17664,1.17644,1.17647,112200001.0
2007-01-09 10:50:00,1.17645,1.1765,1.17635,1.1765,144200002.0
2007-01-09 10:51:00,1.17647,1.17652,1.17634,1.17652,141099999.0
2007-01-09 10:52:00,1.17657,1.17658,1.1765,1.17651,142500003.0
2007-01-09 10:53:00,1.17652,1.17652,1.17645,1.17651,61600000.0
2007-01-09 10:54:00,1.17655,1.17657,1.17642,1.17657,53000001.0
2007-01-09 10:55:00,1.17657,1.17661,1.1765,1.1765,137399999.0
2007-01-09 10:56:00,1.17652,1.17662,1.17652,1.17656,113990003.0
2007-01-09 10:57:00,1.17652,1.17666,1.17652,1.17652,89100002.0
2007-01-09 10:58:00,1.17655,1.17662,1.17643,1.17654,120699999.0
2007-01-09 10:59:00,1.17657,1.17659,1.17651,1.17655,113800001.0
2007-01-09 11:00:00,1.1766,1.17671,1.1766,1.17671,74700001.0
2007-01-09 11:01:00,1.17671,1.17671,1.17658,1.17658,56400000.0
2007-01-09 11:02:00,1.17663,1.17666,1.17658,1.17664,53700000.0
2007-01-09 11:03:00,1.17665,1.17665,1.17648,1.1766,94300003.0
2007-01-09 11:04:00,1.17649,1.17659,1.17647,1.17652,106700000.0
2007-01-09 11:05:00,1.17645,1.17646,1.17642,1.17642,142800003.0
2007-01-09 11:06:00,1.17644,1.17657,1.17644,1.17657,53700001.0
2007-01-09 11:07:00,1.17618,1.17636,1.17599,1.17599,90799998.0
2007-01-09 11:08:00,1.1766,1.17663,1.17654,1.17657,143900002.0
2007-01-09 11:09:00,1.17649,1.17675,1.17649,1.17675,51100000.0
2007-01-09 11:10:00,1.17668,1.1768,1.17662,1.17663,175900000.0
2007-01-09 11:11:00,1.17658,1.17664,1.17646,1.17664,120100002.0
2007-01-09 11:12:00,1.1766,1.17665,1.17655,1.1766,170100003.0
2007-01-09 11:13:00,1.1766,1.17661,1.17649,1.17657,58099999.0
2007-01-09 11:14:00,1.17657,1.1767,1.17649,1.17649,121800000.0
2007-01-09 11:15:00,1.17648,1.17658,1.17632,1.17637,150400003.0
2007-01-09 11:16:00,1.17625,1.17625,1.17608,1.17618,133800003.0
2007-01-09 11:17:00,1.17615,1.17623,1.17615,1.17621,39700000.0
2007-01-09 11:18:00,1.17616,1.17616,1.17608,1.17608,26300001.0
2007-01-09 11:19:00,1.17604,1.17604,1.17537,1.17537,51299999.0
2007-01-09 11:20:00,1.17535,1.17535,1.17489,1.17489,132999999.0
2007-01-09 11:21:00,1.17492,1.17492,1.17474,1.17474,85000001.0
2007-01-09 11:22:00,1.17485,1.17492,1.17479,1.17482,104100003.0
2007-01-09 11:23:00,1.17498,1.17528,1.17498,1.17524,28000000.0
2007-01-09 11:24:00,1.17514,1.17523,1.17492,1.17492,59700001.0
2007-01-09 11:25:00,1.17497,1.175,1.17488,1.17492,126199998.0
2007-01-09 11:26:00,1.17489,1.17502,1.17486,1.17502,119100001.0
2007-01-09 11:27:00,1.17495,1.17514,1.17494,1.17494,142700003.0
2007-01-09 11:28:00,1.17495,1.17507,1.17489,1.1749,82799999.0
2007-01-09 11:29:00,1.17484,1.17502,1.17484,1.17494,79999997.0
2007-01-09 11:30:00,1.17502,1.17508,1.17492,1.17508,62800000.0
2007-01-09 11:31:00,1.17509,1.17515,1.17506,1.17515,79600000.0
2007-01-09 11:32:00,1.17509,1.17511,1.17497,1.17502,186699999.0
2007-01-09 11:33:00,1.17495,1.17511,1.17495,1.17511,19600000.0
2007-01-09 11:34:00,1.1751,1.17518,1.17505,1.17505,199900001.0
2007-01-09 11:35:00,1.1751,1.17512,1.17503,1.17505,65600000.0
2007-01-09 11:36:00,1.17505,1.17515,1.17505,1.17505,151499999.0
2007-01-09 11:37:00,1.17512,1.17528,1.17512,1.17519,25600000.0
2007-01-09 11:38:00,1.17518,1.17532,1.17518,1.17532,88199999.0
2007-01-09 11:39:00,1.17527,1.17527,1.17515,1.17523,122200001.0
2007-01-09 11:40:00,1.17519,1.1754,1.17517,1.1754,132300000.0
2007-01-09 11:41:00,1.17551,1.17551,1.17495,1.175,120400001.0
2007-01-09 11:42:00,1.17501,1.17516,1.17498,1.17504,122199998.0
2007-01-09 11:43:00,1.1751,1.17516,1.17505,1.17505,114000001.0
2007-01-09 11:44:00,1.1748,1.17498,1.1748,1.17495,66200000.0
2007-01-09 11:45:00,1.17484,1.17493,1.17458,1.1749,60600001.0
2007-01-09 11:46:00,1.17502,1.17509,1.17494,1.17509,105000002.0
2007-01-09 11:47:00,1.17506,1.17507,1.17494,1.17506,207899998.0
2007-01-09 11:48:00,1.17498,1.175,1.17487,1.17487,44500000.0
2007-01-09 11:49:00,1.1749,1.1749,1.17473,1.17477,71399998.0
2007-01-09 11:50:00,1.17483,1.17488,1.17476,1.17481,187999998.0
2007-01-09 11:51:00,1.17477,1.17479,1.17465,1.17465,56200001.0
2007-01-09 11:52:00,1.17476,1.17485,1.17473,1.17478,131899999.0
2007-01-09 11:53:00,1.17471,1.17481,1.17468,1.17468,114799999.0
2007-01-09 11:54:00,1.17475,1.17475,1.17465,1.17468,145000000.0
2007-01-09 11:55:00,1.17472,1.17472,1.17456,1.17468,153999995.0
2007-01-09 11:56:00,1.17468,1.17468,1.17455,1.17462,76800000.0
2007-01-09 11:57:00,1.1746,1.17464,1.17454,1.17455,68000000.0
2007-01-09 11:58:00,1.17451,1.17454,1.17444,1.17446,102000000.0
2007-01-09 11:59:00,1.17439,1.17439,1.17414,1.17416,94300003.0
2007-01-09 12:00:00,1.17429,1.17437,1.17423,1.17437,95999999.0
2007-01-09 12:01:00,1.17444,1.17454,1.17444,1.1745,32000000.0
2007-01-09 12:02:00,1.17453,1.17456,1.17448,1.17448,58799999.0
2007-01-09 12:03:00,1.17451,1.17468,1.17447,1.17447,155199997.0
2007-01-09 12:04:00,1.17453,1.17458,1.17452,1.17458,57200002.0
2007-01-09 12:05:00,1.17462,1.17472,1.1746,1.1746,24700000.0
2007-01-09 12:06:00,1.17468,1.17468,1.17454,1.17454,28800000.0
2007-01-09 12:07:00,1.17459,1.17459,1.17454,1.17454,36699999.0
2007-01-09 12:08:00,1.17454,1.17467,1.1745,1.17467,126600002.0
2007-01-09 12:09:00,1.17466,1.17466,1.1746,1.17461,57600001.0
2007-01-09 12:10:00,1.17464,1.17471,1.17464,1.17471,52900002.0
2007-01-09 12:11:00,1.17465,1.17475,1.17465,1.17472,87899999.0
2007-01-09 12:12:00,1.17465,1.17477,1.1746,1.1747,95000001.0
2007-01-09 12:13:00,1.17464,1.17477,1.17464,1.17473,126800002.0
2007-01-09 12:14:00,1.17456,1.17472,1.1744,1.17466,141500003.0
2007-01-09 12:15:00,1.17467,1.1748,1.17466,1.1748,65800000.0
2007-01-09 12:16:00,1.17472,1.17475,1.17466,1.17473,54200001.0
2007-01-09 12:17:00,1.1748,1.1748,1.17467,1.17474,78399999.0
2007-01-09 12:18:00,1.17478,1.1748,1.17469,1.17469,120899998.0
2007-01-09 12:19:00,1.17476,1.1748,1.17476,1.17479,147799999.0
2007-01-09 12:20:00,1.1748,1.17485,1.17478,1.1748,55299999.0
2007-01-09 12:21:00,1.17475,1.17485,1.17475,1.17475,82300001.0
2007-01-09 12:22:00,1.17482,1.17483,1.17475,1.17483,72000000.0
2007-01-09 12:23:00,1.17488,1.17488,1.17479,1.17482,20000000.0
2007-01-09 12:24:00,1.1748,1.1748,1.17475,1.17475,60699999.0
2007-01-09 12:25:00,1.17478,1.17487,1.17476,1.17487,102499998.0
2007-01-09 12:26:00,1.17493,1.17493,1.17482,1.17485,118100002.0
2007-01-09 12:27:00,1.17483,1.17491,1.17478,1.17491,139299999.0
2007-01-09 12:28:00,1.17482,1.17489,1.17478,1.17489,98499999.0
2007-01-09 12:29:00,1.17487,1.17495,1.17487,1.17488,64599999.0
2007-01-09 12:30:00,1.1749,1.17505,1.17483,1.17505,147800002.0
2007-01-09 12:31:00,1.17504,1.17509,1.17499,1.17509,63699999.0
2007-01-09 12:32:00,1.17492,1.17498,1.17484,1.17491,130900002.0
2007-01-09 12:33:00,1.17498,1.17507,1.17498,1.17503,108099999.0
2007-01-09 12:34:00,1.17505,1.17515,1.17505,1.17505,129400001.0
2007-01-09 12:35:00,1.17518,1.17518,1.17513,1.17513,72500003.0
2007-01-09 12:36:00,1.17513,1.17513,1.17509,1.17509,32599999.0
2007-01-09 12:37:00,1.17511,1.17525,1.17511,1.1752,88100001.0
2007-01-09 12:38:00,1.17522,1.17522,1.1752,1.1752,14400000.0
2007-01-09 12:39:00,1.17522,1.17522,1.17509,1.17518,153600000.0
2007-01-09 12:40:00,1.17527,1.17531,1.17518,1.17531,125600001.0
2007-01-09 12:41:00,1.1753,1.1753,1.1752,1.17521,52400000.0
2007-01-09 12:42:00,1.17521,1.17532,1.17519,1.17522,91200001.0
2007-01-09 12:43:00,1.17519,1.17526,1.17519,1.17526,11200000.0
2007-01-09 12:44:00,1.17527,1.17535,1.17525,1.1753,86200000.0
2007-01-09 12:45:00,1.17528,1.1753,1.1751,1.17513,91000000.0
2007-01-09 12:46:00,1.1752,1.17525,1.1752,1.17525,50600000.0
2007-01-09 12:47:00,1.17528,1.17528,1.17522,1.17522,59799998.0
2007-01-09 12:48:00,1.17535,1.17535,1.1752,1.1753,89400000.0
2007-01-09 12:49:00,1.1753,1.1753,1.17522,1.17522,8000000.0
2007-01-09 12:50:00,1.17524,1.17525,1.17511,1.17521,90000001.0
2007-01-09 12:51:00,1.17512,1.17518,1.17505,1.17518,44900000.0
2007-01-09 12:52:00,1.17514,1.17524,1.17514,1.1752,119999999.0
2007-01-09 12:53:00,1.17532,1.17555,1.17532,1.17555,26600000.0
2007-01-09 12:54:00,1.17553,1.1756,1.17545,1.17545,80199999.0
2007-01-09 12:55:00,1.17542,1.17555,1.17542,1.17543,99300000.0
2007-01-09 12:56:00,1.17548,1.17557,1.17544,1.17547,67500001.0
2007-01-09 12:57:00,1.17549,1.17549,1.17543,1.17548,43099998.0
2007-01-09 12:58:00,1.17541,1.17548,1.17541,1.17548,25300001.0
2007-01-09 12:59:00,1.1755,1.1756,1.17547,1.1756,62700001.0
2007-01-09 13:00:00,1.17548,1.17549,1.17537,1.17543,194500002.0
2007-01-09 13:01:00,1.17555,1.17555,1.17542,1.17551,108899998.0
2007-01-09 13:02:00,1.17547,1.17554,1.17547,1.1755,64600000.0
2007-01-09 13:03:00,1.17548,1.17548,1.17543,1.17543,88100001.0
2007-01-09 13:04:00,1.17548,1.17553,1.17543,1.17543,131000001.0
2007-01-09 13:05:00,1.17536,1.17536,1.17534,1.17534,11200000.0
2007-01-09 13:06:00,1.1754,1.17545,1.17538,1.1754,30700000.0
2007-01-09 13:07:00,1.17542,1.17542,1.17527,1.17533,67300000.0
2007-01-09 13:08:00,1.17534,1.17534,1.17512,1.17521,131499996.0
2007-01-09 13:09:00,1.17518,1.17529,1.17518,1.17529,61599999.0
2007-01-09 13:10:00,1.17532,1.17537,1.17532,1.17537,119500002.0
2007-01-09 13:11:00,1.1754,1.1754,1.17533,1.17533,40899999.0
2007-01-09 13:12:00,1.1753,1.17535,1.17521,1.17532,75100000.0
2007-01-09 13:13:00,1.17539,1.17544,1.17527,1.17531,142399998.0
2007-01-09 13:14:00,1.17526,1.17526,1.17515,1.17515,64799999.0
2007-01-09 13:15:00,1.17503,1.17522,1.17499,1.17522,50600001.0
2007-01-09 13:16:00,1.17511,1.17515,1.17511,1.17515,36800000.0
2007-01-09 13:17:00,1.17518,1.17518,1.1751,1.1751,138700001.0
2007-01-09 13:18:00,1.17513,1.17513,1.17509,1.17509,47199999.0
2007-01-09 13:19:00,1.17502,1.17502,1.17499,1.175,158900000.0
2007-01-09 13:20:00,1.17491,1.17491,1.17471,1.17475,60800001.0
2007-01-09 13:21:00,1.17476,1.17476,1.17471,1.17472,108400000.0
2007-01-09 13:22:00,1.17468,1.17478,1.17468,1.17478,87299998.0
2007-01-09 13:23:00,1.1747,1.1747,1.17452,1.17452,148299998.0
2007-01-09 13:24:00,1.17452,1.17463,1.1745,1.17461,68200000.0
2007-01-09 13:25:00,1.17448,1.17452,1.17441,1.17446,118500000.0
2007-01-09 13:26:00,1.17441,1.17446,1.17441,1.17442,43400000.0
2007-01-09 13:27:00,1.17445,1.17445,1.17432,1.1744,90100002.0
2007-01-09 13:28:00,1.1744,1.1744,1.17435,1.17435,36700001.0
2007-01-09 13:29:00,1.17438,1.17466,1.17433,1.1746,80700001.0
2007-01-09 13:30:00,1.17465,1.17472,1.17454,1.17462,123200002.0
2007-01-09 13:31:00,1.17457,1.17476,1.17457,1.17472,40400000.0
2007-01-09 13:32:00,1.17472,1.17472,1.17455,1.17455,16800000.0
2007-01-09 13:33:00,1.17458,1.17466,1.17452,1.17458,138100004.0
2007-01-09 13:34:00,1.1746,1.1746,1.1746,1.1746,20700000.0
2007-01-09 13:35:00,1.17462,1.17483,1.17459,1.17483,103199998.0
2007-01-09 13:36:00,1.17482,1.17491,1.17482,1.17491,132399999.0
2007-01-09 13:37:00,1.17483,1.17498,1.17483,1.17494,56200000.0
2007-01-09 13:38:00,1.17497,1.17503,1.17497,1.175,87000001.0
2007-01-09 13:39:00,1.17498,1.17499,1.17488,1.17497,114299998.0
2007-01-09 13:40:00,1.17496,1.17496,1.17488,1.17489,95899999.0
2007-01-09 13:41:00,1.17486,1.17507,1.17486,1.175,103900003.0
2007-01-09 13:42:00,1.17515,1.17515,1.17503,1.17505,249099998.0
2007-01-09 13:43:00,1.17511,1.17511,1.17495,1.17495,74300002.0
2007-01-09 13:44:00,1.17499,1.1751,1.17499,1.17502,146100001.0
2007-01-09 13:45:00,1.17508,1.1753,1.17508,1.1753,89600003.0
2007-01-09 13:46:00,1.17531,1.17531,1.17524,1.17524,40900000.0
2007-01-09 13:47:00,1.17512,1.17512,1.17505,1.1751,106499999.0
2007-01-09 13:48:00,1.17504,1.17504,1.17491,1.17495,63800000.0
2007-01-09 13:49:00,1.17502,1.17504,1.17494,1.175,133499998.0
2007-01-09 13:50:00,1.17513,1.17518,1.17511,1.17512,79800002.0
2007-01-09 13:51:00,1.17515,1.17523,1.17515,1.17521,104700002.0
2007-01-09 13:52:00,1.17515,1.17525,1.17515,1.1752,52800000.0
2007-01-09 13:53:00,1.17513,1.17518,1.17511,1.17518,152299996.0
2007-01-09 13:54:00,1.17519,1.17526,1.17519,1.17526,29400000.0
2007-01-09 13:55:00,1.17524,1.17524,1.1752,1.1752,83200001.0
2007-01-09 13:56:00,1.1752,1.17545,1.1752,1.1754,126700001.0
2007-01-09 13:57:00,1.17532,1.17547,1.17524,1.17547,185300003.0
2007-01-09 13:58:00,1.17546,1.17546,1.17543,1.17543,85999999.0
2007-01-09 13:59:00,1.17545,1.17555,1.17545,1.1755,92700000.0
2007-01-09 14:00:00,1.17514,1.17552,1.17514,1.17549,112199999.0
2007-01-09 14:01:00,1.17555,1.1756,1.17532,1.17537,69799999.0
2007-01-09 14:02:00,1.17546,1.17572,1.17536,1.17571,110800000.0
2007-01-09 14:03:00,1.17577,1.17582,1.17569,1.17582,115099999.0
2007-01-09 14:04:00,1.17569,1.17574,1.17569,1.17572,63700002.0
2007-01-09 14:05:00,1.17565,1.17578,1.17564,1.17578,96400001.0
2007-01-09 14:06:00,1.17587,1.1762,1.17587,1.1762,48499999.0
2007-01-09 14:07:00,1.17627,1.17648,1.17625,1.17634,118100000.0
2007-01-09 14:08:00,1.17635,1.17635,1.17632,1.17632,69700001.0
2007-01-09 14:09:00,1.17619,1.17619,1.17618,1.17618,43200002.0
2007-01-09 14:10:00,1.1763,1.17639,1.17626,1.17631,174400003.0
2007-01-09 14:11:00,1.1763,1.1763,1.17625,1.1763,131999997.0
2007-01-09 14:12:00,1.1763,1.17635,1.17627,1.1763,98599999.0
2007-01-09 14:13:00,1.17627,1.17641,1.17618,1.17641,173700006.0
2007-01-09 14:14:00,1.17636,1.17645,1.17627,1.17627,58400001.0
2007-01-09 14:15:00,1.17634,1.17647,1.1762,1.1762,110700000.0
2007-01-09 14:16:00,1.17615,1.17623,1.1761,1.17613,106399999.0
2007-01-09 14:17:00,1.17606,1.17612,1.17595,1.17597,64100000.0
2007-01-09 14:18:00,1.17598,1.17607,1.17598,1.17607,24800000.0
2007-01-09 14:19:00,1.17607,1.17619,1.17597,1.17615,73700000.0
2007-01-09 14:20:00,1.1762,1.17629,1.1761,1.1761,50699999.0
2007-01-09 14:21:00,1.17608,1.17608,1.17601,1.17608,154000001.0
2007-01-09 14:22:00,1.17615,1.17624,1.17615,1.17616,57399999.0
2007-01-09 14:23:00,1.17617,1.17627,1.17612,1.1762,126800003.0
2007-01-09 14:24:00,1.17628,1.17628,1.17617,1.17617,41300000.0
2007-01-09 14:25:00,1.17619,1.17631,1.17619,1.17631,62200001.0
2007-01-09 14:26:00,1.17623,1.17628,1.17616,1.17616,28000000.0
2007-01-09 14:27:00,1.17632,1.17641,1.1763,1.17638,93999998.0
2007-01-09 14:28:00,1.17639,1.1768,1.17639,1.1768,145299999.0
2007-01-09 14:29:00,1.17676,1.17678,1.17666,1.17672,105200002.0
2007-01-09 14:30:00,1.17675,1.17675,1.17645,1.17645,155600003.0
2007-01-09 14:31:00,1.17634,1.17634,1.17631,1.17632,105100000.0
2007-01-09 14:32:00,1.17625,1.17633,1.17623,1.17633,106300004.0
2007-01-09 14:33:00,1.17625,1.17626,1.17612,1.17618,132600003.0
2007-01-09 14:34:00,1.1763,1.17634,1.17625,1.1763,59100000.0
2007-01-09 14:35:00,1.17638,1.17656,1.17638,1.17644,77200001.0
2007-01-09 14:36:00,1.17658,1.17663,1.17649,1.17663,122599999.0
2007-01-09 14:37:00,1.17658,1.17658,1.17658,1.17658,24799999.0
2007-01-09 14:38:00,1.17666,1.17671,1.17653,1.17671,147699998.0
2007-01-09 14:39:00,1.17678,1.17694,1.17677,1.17691,78799999.0
2007-01-09 14:40:00,1.17695,1.17698,1.17687,1.17687,49700000.0
2007-01-09 14:41:00,1.1769,1.17693,1.17683,1.17693,100200000.0
2007-01-09 14:42:00,1.17682,1.17682,1.17665,1.1767,83899999.0
2007-01-09 14:43:00,1.17675,1.17685,1.17673,1.17685,47000000.0
2007-01-09 14:44:00,1.17669,1.1768,1.17669,1.1768,101599999.0
2007-01-09 14:45:00,1.17676,1.17678,1.17661,1.17661,61600000.0
2007-01-09 14:46:00,1.17666,1.17679,1.17666,1.17679,101000000.0
2007-01-09 14:47:00,1.17683,1.17689,1.17671,1.17675,111699999.0
2007-01-09 14:48:00,1.17676,1.17684,1.17671,1.17678,95000003.0
2007-01-09 14:49:00,1.17674,1.17674,1.17661,1.17667,101300002.0
2007-01-09 14:50:00,1.17678,1.17682,1.17668,1.17676,118799996.0
2007-01-09 14:51:00,1.17667,1.1768,1.17667,1.17673,129799998.0
2007-01-09 14:52:00,1.17681,1.17681,1.17663,1.17663,72200002.0
2007-01-09 14:53:00,1.17669,1.17673,1.17667,1.17667,22300000.0
2007-01-09 14:54:00,1.17653,1.17665,1.17639,1.1766,87400002.0
2007-01-09 14:55:00,1.17656,1.17656,1.17633,1.17649,217000000.0
2007-01-09 14:56:00,1.17649,1.17649,1.17639,1.17646,140399999.0
2007-01-09 14:57:00,1.1764,1.17653,1.1764,1.17653,50300000.0
2007-01-09 14:58:00,1.1767,1.1768,1.17665,1.17677,73700000.0
2007-01-09 14:59:00,1.17687,1.17687,1.17672,1.17682,147299998.0
2007-01-09 15:00:00,1.17688,1.17688,1.17685,1.17685,123400002.0
2007-01-09 15:01:00,1.1767,1.17685,1.1767,1.1768,14400000.0
2007-01-09 15:02:00,1.17681,1.17687,1.17673,1.17673,52499999.0
2007-01-09 15:03:00,1.17664,1.17693,1.17664,1.17691,63200001.0
2007-01-09 15:04:00,1.17687,1.17687,1.17664,1.1767,51200000.0
2007-01-09 15:05:00,1.17673,1.17673,1.17658,1.17667,106999998.0
2007-01-09 15:06:00,1.17658,1.17669,1.17658,1.17669,48200000.0
2007-01-09 15:07:00,1.1767,1.17677,1.17652,1.17665,155600001.0
2007-01-09 15:08:00,1.1766,1.17672,1.17655,1.17664,97000000.0
2007-01-09 15:09:00,1.17658,1.17667,1.17655,1.17665,78200000.0
2007-01-09 15:10:00,1.1766,1.17667,1.17658,1.17667,23700000.0
2007-01-09 15:11:00,1.17686,1.17705,1.17686,1.17705,204199999.0
2007-01-09 15:12:00,1.17694,1.17701,1.17682,1.17686,173899994.0
2007-01-09 15:13:00,1.17685,1.17697,1.17684,1.17697,181099999.0
2007-01-09 15:14:00,1.17698,1.177,1.17694,1.17694,45800000.0
2007-01-09 15:15:00,1.17725,1.17751,1.17711,1.17751,125200002.0
2007-01-09 15:16:00,1.17767,1.17805,1.17767,1.17798,78400001.0
2007-01-09 15:17:00,1.17796,1.17818,1.17778,1.17815,127800004.0
2007-01-09 15:18:00,1.1781,1.17815,1.17792,1.17804,123899998.0
2007-01-09 15:19:00,1.17815,1.17823,1.17783,1.17783,51299999.0
2007-01-09 15:20:00,1.17774,1.17776,1.1776,1.1776,107600000.0
2007-01-09 15:21:00,1.17749,1.17762,1.17744,1.17748,102599999.0
2007-01-09 15:22:00,1.17743,1.17745,1.17724,1.17745,82800002.0
2007-01-09 15:23:00,1.17741,1.17748,1.17741,1.17743,90600001.0
2007-01-09 15:24:00,1.17746,1.17746,1.1774,1.1774,50500000.0
2007-01-09 15:25:00,1.17727,1.17727,1.17723,1.17723,97899999.0
2007-01-09 15:26:00,1.17725,1.17745,1.17725,1.17734,59400001.0
2007-01-09 15:27:00,1.17738,1.17738,1.17724,1.17724,98299999.0
2007-01-09 15:28:00,1.17713,1.17728,1.17706,1.17726,152399999.0
2007-01-09 15:29:00,1.17732,1.17736,1.17725,1.17727,132100000.0
2007-01-09 15:30:00,1.17719,1.17738,1.17719,1.17736,15800000.0
2007-01-09 15:31:00,1.17736,1.17753,1.17732,1.17753,89800001.0
2007-01-09 15:32:00,1.17757,1.17784,1.17749,1.17758,90200000.0
2007-01-09 15:33:00,1.17745,1.17755,1.1774,1.17755,79900001.0
2007-01-09 15:34:00,1.17753,1.17753,1.17734,1.1774,114400001.0
2007-01-09 15:35:00,1.17737,1.17738,1.17728,1.17738,149400002.0
2007-01-09 15:36:00,1.1773,1.1773,1.17713,1.17718,123400004.0
2007-01-09 15:37:00,1.17727,1.17727,1.17709,1.17719,71700000.0
2007-01-09 15:38:00,1.17714,1.17723,1.17704,1.17704,110700000.0
2007-01-09 15:39:00,1.17702,1.17718,1.17702,1.17718,59000000.0
2007-01-09 15:40:00,1.17725,1.17737,1.17725,1.17733,170600001.0
2007-01-09 15:41:00,1.17732,1.17745,1.17732,1.1774,93100001.0
2007-01-09 15:42:00,1.17749,1.1779,1.17749,1.17785,76300002.0
2007-01-09 15:43:00,1.17774,1.17855,1.17774,1.17855,85100000.0
2007-01-09 15:44:00,1.17845,1.1786,1.17843,1.17852,165599996.0
2007-01-09 15:45:00,1.17835,1.17835,1.1782,1.1782,56500002.0
2007-01-09 15:46:00,1.17816,1.1785,1.17816,1.17846,40099999.0
2007-01-09 15:47:00,1.17847,1.17862,1.17843,1.17843,132799999.0
2007-01-09 15:48:00,1.17848,1.17851,1.17837,1.17837,96400000.0
2007-01-09 15:49:00,1.17845,1.17866,1.17839,1.17865,137900001.0
2007-01-09 15:50:00,1.17872,1.17911,1.17872,1.17902,108800000.0
2007-01-09 15:51:00,1.1791,1.17921,1.17903,1.17917,216100000.0
2007-01-09 15:52:00,1.17919,1.17926,1.17908,1.17914,117900000.0
2007-01-09 15:53:00,1.17911,1.17911,1.17862,1.17862,72799998.0
2007-01-09 15:54:00,1.17877,1.179,1.17877,1.179,53900000.0
2007-01-09 15:55:00,1.17903,1.1791,1.17873,1.17873,112900000.0
2007-01-09 15:56:00,1.17873,1.17882,1.17873,1.1788,26000000.0
2007-01-09 15:57:00,1.17872,1.17892,1.17868,1.17891,112100002.0
2007-01-09 15:58:00,1.17901,1.17909,1.17887,1.17887,87900000.0
2007-01-09 15:59:00,1.17887,1.17899,1.1787,1.17874,102600000.0
2007-01-09 16:00:00,1.17872,1.17875,1.17853,1.17869,131700001.0
2007-01-09 16:01:00,1.17858,1.17865,1.1784,1.17845,140200002.0
2007-01-09 16:02:00,1.17847,1.17861,1.17845,1.1786,177300003.0
2007-01-09 16:03:00,1.17855,1.17865,1.17855,1.17865,10400000.0
2007-01-09 16:04:00,1.17872,1.17892,1.17872,1.1788,91799999.0
2007-01-09 16:05:00,1.17889,1.17893,1.17884,1.17893,31900000.0
2007-01-09 16:06:00,1.17905,1.17915,1.17905,1.1791,95900001.0
2007-01-09 16:07:00,1.17911,1.17911,1.17862,1.17862,96700001.0
2007-01-09 16:08:00,1.17862,1.17878,1.17857,1.17878,80000000.0
2007-01-09 16:09:00,1.17882,1.17882,1.17867,1.17867,60100000.0
2007-01-09 16:10:00,1.1787,1.1787,1.17852,1.17867,58600001.0
2007-01-09 16:11:00,1.17867,1.17868,1.1786,1.17868,85500000.0
2007-01-09 16:12:00,1.17857,1.17858,1.17857,1.17858,18400000.0
2007-01-09 16:13:00,1.17849,1.17883,1.17849,1.17883,82600000.0
2007-01-09 16:14:00,1.17883,1.17904,1.17883,1.17898,33500000.0
2007-01-09 16:15:00,1.17899,1.17899,1.17884,1.17895,83000001.0
2007-01-09 16:16:00,1.17901,1.17901,1.17893,1.17893,21500001.0
2007-01-09 16:17:00,1.17888,1.17907,1.17885,1.17888,51500000.0
2007-01-09 16:18:00,1.17882,1.17891,1.17871,1.17891,28800000.0
2007-01-09 16:19:00,1.17898,1.17898,1.17892,1.17892,63700000.0
2007-01-09 16:20:00,1.17883,1.17911,1.17883,1.17911,33499999.0
2007-01-09 16:21:00,1.17913,1.17917,1.17906,1.17917,112999999.0
2007-01-09 16:22:00,1.17924,1.17924,1.17902,1.1791,49600000.0
2007-01-09 16:23:00,1.17913,1.17919,1.17906,1.17913,81500001.0
2007-01-09 16:24:00,1.17919,1.17926,1.17914,1.17925,90299999.0
2007-01-09 16:25:00,1.17929,1.17946,1.17926,1.17928,224700003.0
2007-01-09 16:26:00,1.17929,1.17943,1.17919,1.17938,120900001.0
2007-01-09 16:27:00,1.17932,1.17932,1.17914,1.17927,92100000.0
2007-01-09 16:28:00,1.17937,1.17937,1.1792,1.1792,62300000.0
2007-01-09 16:29:00,1.1793,1.1793,1.17911,1.17911,85500002.0
2007-01-09 16:30:00,1.17922,1.1794,1.17922,1.17939,96200001.0
2007-01-09 16:31:00,1.17924,1.17927,1.17915,1.17915,140199997.0
2007-01-09 16:32:00,1.17907,1.1791,1.17896,1.17906,121799999.0
2007-01-09 16:33:00,1.17894,1.17894,1.17864,1.1787,102300000.0
2007-01-09 16:34:00,1.17857,1.17857,1.17835,1.17835,99200001.0
2007-01-09 16:35:00,1.17855,1.17859,1.17844,1.17858,227300002.0
2007-01-09 16:36:00,1.17854,1.17857,1.17854,1.17854,34400000.0
2007-01-09 16:37:00,1.17851,1.17858,1.17841,1.17852,120500000.0
2007-01-09 16:38:00,1.1785,1.17859,1.17843,1.17843,165099998.0
2007-01-09 16:39:00,1.17851,1.1786,1.1785,1.17857,96600001.0
2007-01-09 16:40:00,1.17837,1.17837,1.17823,1.1783,46400000.0
2007-01-09 16:41:00,1.17829,1.17853,1.17829,1.17851,36300000.0
2007-01-09 16:42:00,1.17862,1.17862,1.17849,1.17849,38100000.0
2007-01-09 16:43:00,1.17843,1.17857,1.17832,1.17848,122200002.0
2007-01-09 16:44:00,1.17855,1.17856,1.17836,1.17845,120299998.0
2007-01-09 16:45:00,1.17836,1.17847,1.1783,1.17847,40800000.0
2007-01-09 16:46:00,1.17845,1.17845,1.17799,1.17799,46300000.0
2007-01-09 16:47:00,1.17783,1.17783,1.17768,1.17773,53100000.0
2007-01-09 16:48:00,1.17767,1.17787,1.17767,1.17787,119700002.0
2007-01-09 16:49:00,1.17787,1.1781,1.17783,1.1781,127200002.0
2007-01-09 16:50:00,1.17806,1.17811,1.17798,1.17806,141199997.0
2007-01-09 16:51:00,1.17804,1.17804,1.17788,1.17798,65799999.0
2007-01-09 16:52:00,1.17791,1.17792,1.17791,1.17792,12100000.0
2007-01-09 16:53:00,1.17792,1.17805,1.17789,1.17792,83700000.0
2007-01-09 16:54:00,1.17792,1.17794,1.17765,1.17786,84800001.0
2007-01-09 16:55:00,1.1777,1.17786,1.17759,1.17769,111300000.0
2007-01-09 16:56:00,1.17761,1.17771,1.17746,1.17771,83000001.0
2007-01-09 16:57:00,1.17765,1.17775,1.1776,1.17768,71099999.0
2007-01-09 16:58:00,1.17769,1.17776,1.17769,1.17776,2400000.0
2007-01-09 16:59:00,1.17769,1.1777,1.17755,1.17755,54200002.0
2007-01-09 17:00:00,1.17736,1.17741,1.17724,1.17734,185299997.0
2007-01-09 17:01:00,1.1773,1.17765,1.1773,1.17749,107700001.0
2007-01-09 17:02:00,1.1776,1.17767,1.17757,1.17757,103799999.0
2007-01-09 17:03:00,1.17761,1.17769,1.17743,1.17752,161500003.0
2007-01-09 17:04:00,1.17742,1.1776,1.17741,1.17757,104199998.0
2007-01-09 17:05:00,1.17757,1.17765,1.17757,1.17757,100799999.0
2007-01-09 17:06:00,1.17767,1.17771,1.17761,1.17761,70100000.0
2007-01-09 17:07:00,1.17759,1.17771,1.17759,1.1777,89199999.0
2007-01-09 17:08:00,1.17769,1.17811,1.17769,1.17811,76800000.0
2007-01-09 17:09:00,1.17822,1.17829,1.17813,1.17821,108100001.0
2007-01-09 17:10:00,1.17811,1.17831,1.17811,1.17831,96900001.0
2007-01-09 17:11:00,1.17821,1.17842,1.17821,1.17842,98300000.0
2007-01-09 17:12:00,1.17853,1.1787,1.17853,1.1787,79599999.0
2007-01-09 17:13:00,1.17861,1.17868,1.17858,1.17861,148100001.0
2007-01-09 17:14:00,1.17838,1.17838,1.17833,1.17835,81100000.0
2007-01-09 17:15:00,1.17825,1.17838,1.17825,1.17826,93099999.0
2007-01-09 17:16:00,1.17829,1.1784,1.17829,1.17833,127700002.0
2007-01-09 17:17:00,1.17839,1.17848,1.17836,1.17836,178700000.0
2007-01-09 17:18:00,1.17836,1.17836,1.17807,1.17813,90499999.0
2007-01-09 17:19:00,1.17828,1.17846,1.17821,1.17846,117499998.0
2007-01-09 17:20:00,1.17835,1.17841,1.1783,1.17841,158500000.0
2007-01-09 17:21:00,1.17834,1.1784,1.17834,1.17839,108199999.0
2007-01-09 17:22:00,1.17835,1.17836,1.17823,1.17823,39099999.0
2007-01-09 17:23:00,1.17827,1.17833,1.17819,1.17823,128300002.0
2007-01-09 17:24:00,1.1782,1.1782,1.17813,1.17813,9600000.0
2007-01-09 17:25:00,1.17804,1.17804,1.17801,1.17801,39200000.0
2007-01-09 17:26:00,1.17802,1.17804,1.17793,1.17802,100499999.0
2007-01-09 17:27:00,1.17817,1.17818,1.17801,1.17818,175299996.0
2007-01-09 17:28:00,1.17805,1.1781,1.17802,1.1781,36800001.0
2007-01-09 17:29:00,1.17796,1.17796,1.17775,1.17775,75800001.0
2007-01-09 17:30:00,1.17777,1.17795,1.17777,1.17789,106900000.0
2007-01-09 17:31:00,1.17788,1.178,1.17786,1.17798,55899998.0
2007-01-09 17:32:00,1.17802,1.17821,1.17802,1.17821,35600001.0
2007-01-09 17:33:00,1.17815,1.17815,1.17803,1.17811,43500000.0
2007-01-09 17:34:00,1.17815,1.17815,1.17804,1.17807,51600000.0
2007-01-09 17:35:00,1.17811,1.17843,1.17811,1.17842,117100001.0
2007-01-09 17:36:00,1.17842,1.17848,1.17827,1.17848,79999999.0
2007-01-09 17:37:00,1.1784,1.1785,1.1784,1.1785,81100001.0
2007-01-09 17:38:00,1.17858,1.17868,1.17857,1.17857,101700000.0
2007-01-09 17:39:00,1.17858,1.17866,1.17856,1.17865,59600000.0
2007-01-09 17:40:00,1.17872,1.17872,1.1786,1.17864,64499999.0
2007-01-09 17:41:00,1.17855,1.17867,1.17851,1.17867,87800000.0
2007-01-09 17:42:00,1.17862,1.17887,1.17861,1.17879,106800002.0
2007-01-09 17:43:00,1.17873,1.17895,1.17873,1.1789,84100000.0
2007-01-09 17:44:00,1.17882,1.17887,1.17871,1.17887,81600000.0
2007-01-09 17:45:00,1.17879,1.17892,1.1787,1.17892,170300003.0
2007-01-09 17:46:00,1.17898,1.17905,1.17898,1.17902,58099999.0
2007-01-09 17:47:00,1.17893,1.17903,1.17876,1.17903,71800001.0
2007-01-09 17:48:00,1.17905,1.1791,1.17901,1.17906,91700000.0
2007-01-09 17:49:00,1.17899,1.17906,1.17899,1.17905,73699998.0
2007-01-09 17:50:00,1.17902,1.17908,1.1789,1.1789,85200001.0
2007-01-09 17:51:00,1.17889,1.17889,1.17862,1.17875,42400000.0
2007-01-09 17:52:00,1.17892,1.1791,1.17892,1.17907,57100002.0
2007-01-09 17:53:00,1.17895,1.17912,1.17895,1.17898,82300000.0
2007-01-09 17:54:00,1.17896,1.17896,1.17883,1.17894,90100000.0
2007-01-09 17:55:00,1.17888,1.17888,1.17877,1.17882,76100001.0
2007-01-09 17:56:00,1.17875,1.17891,1.17871,1.17891,45300000.0
2007-01-09 17:57:00,1.1789,1.17899,1.17889,1.17899,132599998.0
2007-01-09 17:58:00,1.17902,1.17911,1.17884,1.17884,92900002.0
2007-01-09 17:59:00,1.17873,1.17887,1.17873,1.17885,44200000.0
2007-01-09 18:00:00,1.17891,1.17919,1.17891,1.17917,94099999.0
2007-01-09 18:01:00,1.17903,1.17903,1.1788,1.17896,403400003.0
2007-01-09 18:02:00,1.17901,1.17903,1.17891,1.17896,796600003.0
2007-01-09 18:03:00,1.179,1.17918,1.179,1.17904,695199998.0
2007-01-09 18:04:00,1.17897,1.17897,1.17877,1.1788,668099996.0
2007-01-09 18:05:00,1.17883,1.17895,1.17871,1.17882,922999999.0
2007-01-09 18:06:00,1.17873,1.17873,1.17851,1.17853,792500000.0
2007-01-09 18:07:00,1.17852,1.17868,1.17852,1.17853,1189199996.0
2007-01-09 18:08:00,1.17854,1.17866,1.1785,1.17852,904100000.0
2007-01-09 18:09:00,1.1785,1.17855,1.17845,1.17845,478399997.0
2007-01-09 18:10:00,1.17854,1.17869,1.17851,1.17856,775300005.0
2007-01-09 18:11:00,1.17862,1.17868,1.17848,1.17866,805500005.0
2007-01-09 18:12:00,1.17863,1.17863,1.17851,1.17851,78000000.0
2007-01-09 18:13:00,1.17855,1.17855,1.17833,1.17846,426200006.0
2007-01-09 18:14:00,1.17849,1.17857,1.1783,1.17848,440100000.0
2007-01-09 18:15:00,1.17852,1.17854,1.17834,1.1785,811199998.0
2007-01-09 18:16:00,1.17855,1.17866,1.17849,1.17857,393299995.0
2007-01-09 18:17:00,1.17857,1.17872,1.17853,1.1787,880500003.0
2007-01-09 18:18:00,1.17868,1.17871,1.1785,1.1785,556300004.0
2007-01-09 18:19:00,1.17857,1.17864,1.17853,1.17857,172000000.0
2007-01-09 18:20:00,1.1786,1.17872,1.17852,1.17857,627200005.0
2007-01-09 18:21:00,1.17864,1.17875,1.17864,1.17865,210800002.0
2007-01-09 18:22:00,1.17869,1.17876,1.17865,1.17866,281300000.0
2007-01-09 18:23:00,1.17864,1.17865,1.17854,1.17859,403300004.0
2007-01-09 18:24:00,1.17862,1.17874,1.17857,1.17859,561400002.0
2007-01-09 18:25:00,1.17857,1.1787,1.17853,1.1787,364600002.0
2007-01-09 18:26:00,1.17873,1.17886,1.17868,1.17875,823999997.0
2007-01-09 18:27:00,1.17878,1.17878,1.17871,1.17876,550790002.0
2007-01-09 18:28:00,1.17876,1.17886,1.17871,1.1788,426599996.0
2007-01-09 18:29:00,1.17879,1.1788,1.17873,1.17876,219300002.0
2007-01-09 18:30:00,1.17875,1.1788,1.17867,1.17875,957600002.0
2007-01-09 18:31:00,1.17877,1.17883,1.17871,1.17877,364200003.0
2007-01-09 18:32:00,1.17875,1.1788,1.17864,1.1787,444200000.0
2007-01-09 18:33:00,1.17874,1.17919,1.17874,1.1791,554800000.0
2007-01-09 18:34:00,1.1791,1.17915,1.17894,1.17905,336000000.0
2007-01-09 18:35:00,1.17901,1.17901,1.1788,1.17882,522500004.0
2007-01-09 18:36:00,1.17877,1.17877,1.17845,1.17845,446900005.0
2007-01-09 18:37:00,1.17836,1.17848,1.17833,1.17833,142900001.0
2007-01-09 18:38:00,1.17836,1.17852,1.17836,1.17842,276100000.0
2007-01-09 18:39:00,1.17843,1.17848,1.17841,1.17848,147200002.0
2007-01-09 18:40:00,1.17847,1.17853,1.17836,1.17851,822899997.0
2007-01-09 18:41:00,1.17847,1.17859,1.17845,1.17853,241500004.0
2007-01-09 18:42:00,1.17857,1.17875,1.17857,1.17864,542800005.0
2007-01-09 18:43:00,1.17857,1.17857,1.17834,1.17843,577600000.0
2007-01-09 18:44:00,1.17845,1.17859,1.17839,1.17852,416700006.0
2007-01-09 18:45:00,1.17859,1.17861,1.17847,1.17848,319500001.0
2007-01-09 18:46:00,1.17854,1.17856,1.17848,1.1785,213500000.0
2007-01-09 18:47:00,1.17848,1.17855,1.17847,1.17854,65299999.0
2007-01-09 18:48:00,1.17853,1.17858,1.17846,1.17858,161299999.0
2007-01-09 18:49:00,1.17884,1.17892,1.17884,1.1789,45800001.0
2007-01-09 18:50:00,1.17887,1.1789,1.17874,1.1789,68000001.0
2007-01-09 18:51:00,1.17883,1.17886,1.17879,1.1788,114099999.0
2007-01-09 18:52:00,1.17882,1.17889,1.1788,1.17889,152700000.0
2007-01-09 18:53:00,1.17888,1.17898,1.17879,1.17895,425499999.0
2007-01-09 18:54:00,1.17899,1.17899,1.17867,1.17867,195300002.0
2007-01-09 18:55:00,1.17861,1.17861,1.17843,1.17846,519700001.0
2007-01-09 18:56:00,1.17844,1.17851,1.17844,1.17848,197500001.0
2007-01-09 18:57:00,1.1785,1.17856,1.17845,1.17853,339399993.0
2007-01-09 18:58:00,1.17854,1.17854,1.17836,1.17838,181899998.0
2007-01-09 18:59:00,1.17833,1.17841,1.17807,1.17807,579100002.0
2007-01-09 19:00:00,1.17804,1.17814,1.17799,1.1781,276299997.0
2007-01-09 19:01:00,1.17811,1.17817,1.17811,1.17812,103899999.0
2007-01-09 19:02:00,1.17811,1.17818,1.17808,1.17811,248900002.0
2007-01-09 19:03:00,1.17808,1.17813,1.17801,1.17801,389699999.0
2007-01-09 19:04:00,1.17803,1.17805,1.17792,1.17795,141100000.0
2007-01-09 19:05:00,1.1779,1.1779,1.17765,1.17765,329300004.0
2007-01-09 19:06:00,1.17782,1.17782,1.1776,1.17769,483800003.0
2007-01-09 19:07:00,1.17772,1.17774,1.17758,1.17765,153900001.0
2007-01-09 19:08:00,1.17753,1.17762,1.17745,1.1776,544600000.0
2007-01-09 19:09:00,1.17761,1.17763,1.17743,1.17745,563800007.0
2007-01-09 19:10:00,1.17747,1.17754,1.1774,1.17747,74900000.0
2007-01-09 19:11:00,1.17743,1.1775,1.17737,1.17749,506500000.0
2007-01-09 19:12:00,1.17749,1.17756,1.1774,1.17745,272999998.0
2007-01-09 19:13:00,1.17743,1.17749,1.17741,1.17745,138700000.0
2007-01-09 19:14:00,1.17743,1.17761,1.17743,1.17753,342900002.0
2007-01-09 19:15:00,1.17745,1.17745,1.17737,1.1774,523799997.0
2007-01-09 19:16:00,1.1775,1.17765,1.17745,1.17765,264499998.0
2007-01-09 19:17:00,1.17764,1.17764,1.17723,1.17741,379100002.0
2007-01-09 19:18:00,1.17733,1.17733,1.17692,1.17693,460199999.0
2007-01-09 19:19:00,1.17689,1.17706,1.17682,1.17706,179599998.0
2007-01-09 19:20:00,1.17713,1.17722,1.17705,1.17714,127300000.0
2007-01-09 19:21:00,1.17727,1.17734,1.17719,1.17724,162500002.0
2007-01-09 19:22:00,1.17728,1.17733,1.17725,1.17726,220400003.0
2007-01-09 19:23:00,1.17717,1.17721,1.177,1.177,157800002.0
2007-01-09 19:24:00,1.17702,1.17705,1.17686,1.17686,78700000.0
2007-01-09 19:25:00,1.17692,1.17694,1.1768,1.17689,130700000.0
2007-01-09 19:26:00,1.17701,1.17704,1.17701,1.17704,46599998.0
2007-01-09 19:27:00,1.1772,1.17722,1.17712,1.17715,483000003.0
2007-01-09 19:28:00,1.1772,1.17728,1.17707,1.1771,189499997.0
2007-01-09 19:29:00,1.17711,1.17718,1.17711,1.17718,73000000.0
2007-01-09 19:30:00,1.17723,1.17723,1.17707,1.1771,190800000.0
2007-01-09 19:31:00,1.17712,1.17716,1.17704,1.17704,87500003.0
2007-01-09 19:32:00,1.17697,1.17711,1.17697,1.17711,2400000.0
2007-01-09 19:33:00,1.177,1.17707,1.17695,1.17696,246600000.0
2007-01-09 19:34:00,1.17695,1.177,1.17693,1.17697,45599999.0
2007-01-09 19:35:00,1.17698,1.17706,1.17698,1.17706,108199997.0
2007-01-09 19:36:00,1.17702,1.17702,1.17684,1.17684,160999999.0
2007-01-09 19:37:00,1.17687,1.17688,1.17672,1.17678,480999993.0
2007-01-09 19:38:00,1.17674,1.17683,1.17668,1.17671,165699997.0
2007-01-09 19:39:00,1.1767,1.17686,1.17667,1.17678,507999996.0
2007-01-09 19:40:00,1.17683,1.17683,1.17674,1.17676,194500000.0
2007-01-09 19:41:00,1.1767,1.17676,1.17664,1.17676,211200000.0
2007-01-09 19:42:00,1.1768,1.17687,1.17671,1.17675,225400000.0
2007-01-09 19:43:00,1.1768,1.1768,1.17654,1.17654,106100000.0
2007-01-09 19:44:00,1.17666,1.17666,1.17641,1.17641,69000000.0
2007-01-09 19:45:00,1.17637,1.17637,1.17609,1.17609,63000000.0
2007-01-09 19:46:00,1.17612,1.17618,1.17612,1.17618,31900000.0
2007-01-09 19:47:00,1.17617,1.17617,1.17613,1.17613,9600000.0
2007-01-09 19:48:00,1.17617,1.17623,1.17617,1.17623,14200000.0
2007-01-09 19:49:00,1.17629,1.17633,1.1762,1.1762,162600000.0
2007-01-09 19:50:00,1.17617,1.17617,1.17602,1.17602,42100000.0
2007-01-09 19:51:00,1.17597,1.17603,1.17594,1.17595,50800000.0
2007-01-09 19:52:00,1.17596,1.17596,1.17585,1.17585,161099997.0
2007-01-09 19:53:00,1.17581,1.17593,1.17568,1.17573,236600002.0
2007-01-09 19:54:00,1.17555,1.17563,1.1754,1.1754,56900000.0
2007-01-09 19:55:00,1.17541,1.17554,1.17537,1.17551,131499997.0
2007-01-09 19:56:00,1.17555,1.17555,1.17536,1.17542,260500001.0
2007-01-09 19:57:00,1.1754,1.17548,1.1754,1.17548,288999998.0
2007-01-09 19:58:00,1.17548,1.17548,1.17536,1.17548,99700003.0
2007-01-09 19:59:00,1.17556,1.1758,1.17556,1.1758,135000002.0
2007-01-09 20:00:00,1.17583,1.17599,1.17577,1.17588,129600001.0
2007-01-09 20:01:00,1.17585,1.17592,1.17567,1.17567,73800002.0
2007-01-09 20:02:00,1.17556,1.17556,1.17533,1.17547,76500000.0
2007-01-09 20:03:00,1.17555,1.17569,1.17549,1.17557,477600002.0
2007-01-09 20:04:00,1.1756,1.1756,1.17532,1.1754,222699999.0
2007-01-09 20:05:00,1.17542,1.17559,1.17527,1.17527,62000001.0
2007-01-09 20:06:00,1.17527,1.17537,1.17527,1.17532,115000000.0
2007-01-09 20:07:00,1.17533,1.17542,1.17525,1.1754,249299999.0
2007-01-09 20:08:00,1.17552,1.17563,1.17544,1.17555,364800002.0
2007-01-09 20:09:00,1.17559,1.17569,1.17554,1.17569,286400000.0
2007-01-09 20:10:00,1.17578,1.17578,1.1757,1.1757,69800000.0
2007-01-09 20:11:00,1.17571,1.17583,1.17556,1.17556,238299999.0
2007-01-09 20:12:00,1.17551,1.17565,1.17538,1.17546,734300000.0
2007-01-09 20:13:00,1.17545,1.17549,1.17542,1.17545,126000001.0
2007-01-09 20:14:00,1.17542,1.17557,1.17542,1.17557,128599999.0
2007-01-09 20:15:00,1.17567,1.17577,1.17564,1.17565,579589994.0
2007-01-09 20:16:00,1.17566,1.17576,1.17554,1.17558,730400001.0
2007-01-09 20:17:00,1.17555,1.17555,1.17526,1.17528,309900004.0
2007-01-09 20:18:00,1.17528,1.17528,1.17515,1.17522,113400000.0
2007-01-09 20:19:00,1.1752,1.17526,1.17505,1.1752,83000000.0
2007-01-09 20:20:00,1.17519,1.17532,1.17506,1.17515,236100004.0
2007-01-09 20:21:00,1.17515,1.17524,1.17509,1.17511,471200004.0
2007-01-09 20:22:00,1.17514,1.17522,1.17508,1.1751,286100002.0
2007-01-09 20:23:00,1.1751,1.1751,1.17493,1.17498,417999998.0
2007-01-09 20:24:00,1.17504,1.1751,1.17502,1.17505,294200003.0
2007-01-09 20:25:00,1.17508,1.17508,1.17488,1.17495,79700002.0
2007-01-09 20:26:00,1.17496,1.17504,1.17492,1.17502,151790002.0
2007-01-09 20:27:00,1.17503,1.1751,1.17499,1.17501,137200000.0
2007-01-09 20:28:00,1.17504,1.17523,1.17504,1.17522,814499996.0
2007-01-09 20:29:00,1.17521,1.17536,1.17518,1.17522,604999995.0
2007-01-09 20:30:00,1.17516,1.17523,1.17505,1.17513,256600002.0
2007-01-09 20:31:00,1.17513,1.17513,1.17498,1.17499,468600001.0
2007-01-09 20:32:00,1.1751,1.17511,1.17498,1.17498,292500002.0
2007-01-09 20:33:00,1.17483,1.17486,1.17468,1.17471,199099999.0
2007-01-09 20:34:00,1.17463,1.17467,1.1746,1.1746,179899997.0
2007-01-09 20:35:00,1.17464,1.17469,1.17445,1.1745,193100001.0
2007-01-09 20:36:00,1.17455,1.17486,1.17455,1.17486,393600004.0
2007-01-09 20:37:00,1.17493,1.17503,1.17493,1.17495,224700002.0
2007-01-09 20:38:00,1.17497,1.17507,1.17494,1.17507,415199999.0
2007-01-09 20:39:00,1.17511,1.17522,1.17504,1.17516,361000002.0
2007-01-09 20:40:00,1.17524,1.17535,1.17516,1.17532,263500000.0
2007-01-09 20:41:00,1.17542,1.17551,1.17537,1.17537,578500009.0
2007-01-09 20:42:00,1.17535,1.17539,1.17529,1.17537,543000000.0
2007-01-09 20:43:00,1.17536,1.1754,1.17527,1.17533,147300004.0
2007-01-09 20:44:00,1.17544,1.17553,1.17534,1.17543,160599999.0
2007-01-09 20:45:00,1.17542,1.17542,1.17528,1.1753,239500000.0
2007-01-09 20:46:00,1.17536,1.17545,1.17536,1.17542,182899997.0
2007-01-09 20:47:00,1.17547,1.17553,1.17545,1.1755,145400000.0
2007-01-09 20:48:00,1.17548,1.1757,1.17548,1.1756,181699999.0
2007-01-09 20:49:00,1.17572,1.1758,1.17565,1.17578,476799997.0
2007-01-09 20:50:00,1.17575,1.17577,1.17568,1.1757,205300004.0
2007-01-09 20:51:00,1.1757,1.1757,1.17553,1.17555,108700001.0
2007-01-09 20:52:00,1.17555,1.17555,1.17555,1.17555,109200000.0
2007-01-09 20:53:00,1.1755,1.17556,1.17542,1.17545,261900005.0
2007-01-09 20:54:00,1.1755,1.17554,1.17538,1.17545,381299999.0
2007-01-09 20:55:00,1.1755,1.17552,1.17542,1.1755,120000000.0
2007-01-09 20:56:00,1.17549,1.17552,1.17539,1.17552,492400002.0
2007-01-09 20:57:00,1.17546,1.17551,1.17542,1.17544,544300001.0
2007-01-09 20:58:00,1.17543,1.17551,1.1754,1.17543,355599999.0
2007-01-09 20:59:00,1.1754,1.17554,1.1754,1.17542,315800002.0
2007-01-09 21:00:00,1.17542,1.17546,1.17534,1.1754,922000003.0
2007-01-09 21:01:00,1.17538,1.17541,1.17527,1.17534,558199999.0
2007-01-09 21:02:00,1.1753,1.17544,1.1753,1.17535,86600000.0
2007-01-09 21:03:00,1.17548,1.17554,1.1754,1.17545,683600003.0
2007-01-09 21:04:00,1.17548,1.17556,1.17539,1.17553,669800003.0
2007-01-09 21:05:00,1.17553,1.17553,1.17533,1.17541,809200003.0
2007-01-09 21:06:00,1.17537,1.17537,1.1752,1.1752,58200000.0
2007-01-09 21:07:00,1.1752,1.17542,1.17514,1.17529,579699999.0
2007-01-09 21:08:00,1.1753,1.17545,1.1753,1.17545,160799997.0
2007-01-09 21:09:00,1.1754,1.17557,1.1754,1.17549,57600002.0
2007-01-09 21:10:00,1.17558,1.17564,1.17554,1.1756,251299999.0
2007-01-09 21:11:00,1.17561,1.17567,1.17556,1.17556,322599999.0
2007-01-09 21:12:00,1.17565,1.17567,1.17558,1.17562,341200000.0
2007-01-09 21:13:00,1.17568,1.1758,1.17565,1.17571,451000004.0
2007-01-09 21:14:00,1.17572,1.17584,1.17572,1.17584,224099998.0
2007-01-09 21:15:00,1.17583,1.17588,1.1758,1.17587,134000001.0
2007-01-09 21:16:00,1.17582,1.17588,1.1758,1.1758,113200002.0
2007-01-09 21:17:00,1.17583,1.17584,1.17577,1.17584,39100001.0
2007-01-09 21:18:00,1.17593,1.17615,1.17591,1.17615,84899999.0
2007-01-09 21:19:00,1.17614,1.17617,1.17604,1.17612,132699998.0
2007-01-09 21:20:00,1.17612,1.17612,1.17604,1.17604,44699999.0
2007-01-09 21:21:00,1.17606,1.17609,1.17606,1.17609,29400001.0
2007-01-09 21:22:00,1.17617,1.17621,1.1761,1.1761,82400002.0
2007-01-09 21:23:00,1.17611,1.17621,1.17611,1.17615,79700001.0
2007-01-09 21:24:00,1.17612,1.17626,1.17612,1.17613,110999997.0
2007-01-09 21:25:00,1.17619,1.17619,1.17613,1.17613,69999998.0
2007-01-09 21:26:00,1.17615,1.17627,1.17615,1.1762,94099999.0
2007-01-09 21:27:00,1.17619,1.17619,1.17611,1.17613,76000000.0
2007-01-09 21:28:00,1.17609,1.17613,1.17597,1.17602,442599998.0
2007-01-09 21:29:00,1.17602,1.17611,1.17602,1.17605,149800001.0
2007-01-09 21:30:00,1.17611,1.17628,1.17611,1.17628,98800001.0
2007-01-09 21:31:00,1.17625,1.17625,1.17615,1.17618,61500000.0
2007-01-09 21:32:00,1.17617,1.17617,1.17602,1.1761,177000002.0
2007-01-09 21:33:00,1.17615,1.17617,1.17601,1.17601,196699998.0
2007-01-09 21:34:00,1.17606,1.17609,1.17605,1.17605,39200000.0
2007-01-09 21:35:00,1.17605,1.17611,1.17605,1.17609,104500003.0
2007-01-09 21:36:00,1.17607,1.1761,1.17605,1.17605,45500001.0
2007-01-09 21:37:00,1.17615,1.17615,1.17606,1.17608,59900001.0
2007-01-09 21:38:00,1.17608,1.17609,1.17593,1.17593,99100001.0
2007-01-09 21:39:00,1.1759,1.1759,1.17585,1.1759,393399998.0
2007-01-09 21:40:00,1.17589,1.17589,1.17579,1.17585,210100001.0
2007-01-09 21:41:00,1.17592,1.17592,1.17588,1.1759,71600000.0
2007-01-09 21:42:00,1.17587,1.1759,1.17581,1.17581,59300000.0
2007-01-09 21:43:00,1.17578,1.17578,1.17568,1.1757,99499999.0
2007-01-09 21:44:00,1.17575,1.1758,1.17575,1.1758,188999998.0
2007-01-09 21:45:00,1.1758,1.1758,1.1758,1.1758,226599996.0
2007-01-09 21:46:00,1.17581,1.17593,1.17581,1.17582,198400002.0
2007-01-09 21:47:00,1.17584,1.17587,1.17577,1.17582,262400002.0
2007-01-09 21:48:00,1.17594,1.17613,1.17594,1.17613,111900002.0
2007-01-09 21:49:00,1.1761,1.17615,1.17603,1.17603,50400002.0
2007-01-09 21:50:00,1.17594,1.176,1.17593,1.176,83399998.0
2007-01-09 21:51:00,1.17602,1.17603,1.17594,1.17594,151900002.0
2007-01-09 21:52:00,1.1759,1.17607,1.17588,1.17607,81800002.0
2007-01-09 21:53:00,1.1761,1.1761,1.17605,1.17605,197399998.0
2007-01-09 21:54:00,1.17604,1.17604,1.17587,1.17587,230399998.0
2007-01-09 21:55:00,1.17594,1.17599,1.17593,1.17593,83800002.0
2007-01-09 21:56:00,1.17595,1.17604,1.17592,1.17602,96600002.0
2007-01-09 21:57:00,1.17599,1.17606,1.17595,1.17595,29000000.0
2007-01-09 21:58:00,1.17587,1.17603,1.17587,1.17595,88100001.0
2007-01-09 21:59:00,1.17578,1.1758,1.17551,1.17553,122900000.0
2007-01-09 22:00:00,1.17558,1.17597,1.17557,1.17596,166400004.0
2007-01-09 22:01:00,1.17612,1.17618,1.176,1.17607,89700000.0
2007-01-09 22:02:00,1.17592,1.17612,1.1759,1.17602,325600002.0
2007-01-09 22:03:00,1.17616,1.17627,1.17616,1.1762,153800000.0
2007-01-09 22:04:00,1.17622,1.17622,1.17606,1.1761,133500001.0
2007-01-09 22:05:00,1.17608,1.17627,1.17606,1.17608,126399997.0
2007-01-09 22:06:00,1.17611,1.1762,1.17604,1.17604,202900001.0
2007-01-09 22:07:00,1.17608,1.17623,1.17601,1.17623,113100001.0
2007-01-09 22:08:00,1.17611,1.17611,1.17595,1.17605,104100000.0
2007-01-09 22:09:00,1.17598,1.17623,1.17598,1.17623,192100003.0
2007-01-09 22:10:00,1.17622,1.17622,1.17611,1.17611,75500001.0
2007-01-09 22:11:00,1.17617,1.17617,1.17602,1.1761,202100003.0
2007-01-09 22:12:00,1.17617,1.17621,1.17612,1.1762,108800000.0
2007-01-09 22:13:00,1.17622,1.17629,1.17622,1.17626,42300000.0
2007-01-09 22:14:00,1.17632,1.17632,1.17618,1.17623,185900000.0
2007-01-09 22:15:00,1.17626,1.17626,1.17616,1.1762,175200001.0
2007-01-09 22:16:00,1.1762,1.17626,1.17616,1.17626,161099999.0
2007-01-09 22:17:00,1.1762,1.17625,1.17615,1.17625,140699999.0
2007-01-09 22:18:00,1.17623,1.17623,1.17615,1.17618,49000000.0
2007-01-09 22:19:00,1.17615,1.17625,1.17615,1.1762,71000002.0
2007-01-09 22:20:00,1.1762,1.17625,1.1762,1.17625,130400001.0
2007-01-09 22:21:00,1.17628,1.1764,1.17625,1.17628,275500005.0
2007-01-09 22:22:00,1.17618,1.17626,1.17602,1.17602,107199998.0
2007-01-09 22:23:00,1.17598,1.17598,1.17591,1.17591,101400001.0
2007-01-09 22:24:00,1.17589,1.17595,1.17584,1.17595,216600001.0
2007-01-09 22:25:00,1.17592,1.17592,1.17586,1.17586,125400000.0
2007-01-09 22:26:00,1.1759,1.17597,1.17586,1.17588,198500000.0
2007-01-09 22:27:00,1.17597,1.17597,1.17583,1.17583,388000003.0
2007-01-09 22:28:00,1.17568,1.17568,1.17545,1.17551,63200001.0
2007-01-09 22:29:00,1.17547,1.17563,1.17547,1.17554,235399999.0
2007-01-09 22:30:00,1.17554,1.17554,1.17539,1.17543,160499997.0
2007-01-09 22:31:00,1.17552,1.17561,1.17552,1.17561,50299999.0
2007-01-09 22:32:00,1.17555,1.17561,1.17546,1.17546,93800000.0
2007-01-09 22:33:00,1.17542,1.17542,1.17531,1.1754,95799999.0
2007-01-09 22:34:00,1.17531,1.17546,1.17522,1.17546,345099998.0
2007-01-09 22:35:00,1.17562,1.1757,1.17555,1.1756,147700002.0
2007-01-09 22:36:00,1.17557,1.17563,1.17549,1.17563,79099998.0
2007-01-09 22:37:00,1.17565,1.17574,1.17562,1.17562,84499999.0
2007-01-09 22:38:00,1.17565,1.17575,1.17565,1.1757,53800000.0
2007-01-09 22:39:00,1.17575,1.17575,1.17565,1.17565,147000000.0
2007-01-09 22:40:00,1.17569,1.1758,1.17565,1.17565,121899998.0
2007-01-09 22:41:00,1.17563,1.17563,1.17556,1.17556,95900000.0
2007-01-09 22:42:00,1.17567,1.17579,1.17567,1.17579,46399999.0
2007-01-09 22:43:00,1.17575,1.17584,1.17567,1.17573,289600001.0
2007-01-09 22:44:00,1.17569,1.17579,1.17561,1.17566,222900000.0
2007-01-09 22:45:00,1.17565,1.1757,1.17565,1.1757,37800000.0
2007-01-09 22:46:00,1.17575,1.17577,1.17573,1.17575,66900001.0
2007-01-09 22:47:00,1.17567,1.17574,1.17554,1.17566,90500000.0
2007-01-09 22:48:00,1.17583,1.17589,1.17583,1.17584,85400001.0
2007-01-09 22:49:00,1.1759,1.1759,1.17585,1.17585,102800000.0
2007-01-09 22:50:00,1.17588,1.17589,1.17581,1.17583,64099999.0
2007-01-09 22:51:00,1.17588,1.17598,1.1758,1.17589,106200000.0
2007-01-09 22:52:00,1.17592,1.17593,1.17572,1.17572,96000000.0
2007-01-09 22:53:00,1.17577,1.17592,1.17577,1.17592,71300000.0
2007-01-09 22:54:00,1.17595,1.176,1.1759,1.1759,126900004.0
2007-01-09 22:55:00,1.17597,1.17609,1.1759,1.17595,277699999.0
2007-01-09 22:56:00,1.17593,1.17593,1.17585,1.17585,67900001.0
2007-01-09 22:57:00,1.17585,1.17592,1.17584,1.17585,178499998.0
2007-01-09 22:58:00,1.17595,1.17599,1.17587,1.17599,104100000.0
2007-01-09 22:59:00,1.17595,1.17595,1.17565,1.17575,127299998.0
2007-01-09 23:00:00,1.1757,1.17575,1.1757,1.17575,39000000.0
2007-01-09 23:01:00,1.176,1.17605,1.17598,1.176,44000000.0
2007-01-09 23:02:00,1.17595,1.17595,1.17579,1.17588,88099999.0
2007-01-09 23:03:00,1.17588,1.17596,1.17575,1.17596,114100000.0
2007-01-09 23:04:00,1.176,1.176,1.176,1.176,44100000.0
2007-01-09 23:05:00,1.176,1.176,1.17592,1.17595,63400001.0
2007-01-09 23:06:00,1.17598,1.17598,1.17583,1.17598,191700001.0
2007-01-09 23:07:00,1.17598,1.17605,1.17587,1.17605,108100000.0
2007-01-09 23:08:00,1.17603,1.17603,1.17585,1.17597,136700001.0
2007-01-09 23:09:00,1.17599,1.17599,1.17582,1.17588,89300002.0
2007-01-09 23:10:00,1.17603,1.17603,1.17595,1.17595,61700001.0
2007-01-09 23:11:00,1.17593,1.17608,1.17593,1.17608,59900000.0
2007-01-09 23:12:00,1.176,1.17605,1.17595,1.17602,91799999.0
2007-01-09 23:13:00,1.17604,1.17617,1.17604,1.17616,66700001.0
2007-01-09 23:14:00,1.17611,1.17617,1.17604,1.17617,61499999.0
2007-01-09 23:15:00,1.17625,1.17625,1.17603,1.17603,22200000.0
2007-01-09 23:16:00,1.17601,1.17609,1.17599,1.17608,129200003.0
2007-01-09 23:17:00,1.1761,1.17618,1.17606,1.17606,86600000.0
2007-01-09 23:18:00,1.17612,1.17622,1.17609,1.17622,17600000.0
2007-01-09 23:19:00,1.17612,1.17618,1.17609,1.17618,111700002.0
2007-01-09 23:20:00,1.17615,1.17615,1.17615,1.17615,6600000.0
2007-01-09 23:21:00,1.17616,1.17619,1.17616,1.17619,23900000.0
2007-01-09 23:22:00,1.1761,1.17623,1.17608,1.17618,101400000.0
2007-01-09 23:23:00,1.17622,1.17631,1.17622,1.17622,31100001.0
2007-01-09 23:24:00,1.17608,1.17637,1.17608,1.17637,114199997.0
2007-01-09 23:25:00,1.17638,1.17638,1.17617,1.17631,137999999.0
2007-01-09 23:26:00,1.17637,1.17645,1.17631,1.1764,143100003.0
2007-01-09 23:27:00,1.17636,1.17659,1.17628,1.17654,94900002.0
2007-01-09 23:28:00,1.17658,1.17663,1.17651,1.17655,97600001.0
2007-01-09 23:29:00,1.17648,1.1765,1.17645,1.1765,58900000.0
2007-01-09 23:30:00,1.17651,1.17651,1.17622,1.1763,56300000.0
2007-01-09 23:31:00,1.17637,1.17643,1.17637,1.17643,17500001.0
2007-01-09 23:32:00,1.17649,1.17649,1.17633,1.17633,153600001.0
2007-01-09 23:33:00,1.17627,1.1765,1.17627,1.1765,68700000.0
2007-01-09 23:34:00,1.1765,1.17652,1.1764,1.17648,87600001.0
2007-01-09 23:35:00,1.17637,1.17658,1.17637,1.17655,108000000.0
2007-01-09 23:36:00,1.17653,1.17666,1.17652,1.17666,89500003.0
2007-01-09 23:37:00,1.17655,1.17655,1.17633,1.17638,100400001.0
2007-01-09 23:38:00,1.17625,1.17633,1.17619,1.17628,95300001.0
2007-01-09 23:39:00,1.17622,1.17622,1.17612,1.17619,36500000.0
2007-01-09 23:40:00,1.17611,1.17611,1.17611,1.17611,10300000.0
2007-01-09 23:41:00,1.1762,1.1762,1.17604,1.17604,59999999.0
2007-01-09 23:42:00,1.1761,1.17615,1.17602,1.1761,91500000.0
2007-01-09 23:43:00,1.17612,1.17615,1.17603,1.17603,88500001.0
2007-01-09 23:44:00,1.17605,1.17619,1.17605,1.17615,138400001.0
2007-01-09 23:45:00,1.17628,1.17628,1.17615,1.1762,84400001.0
2007-01-09 23:46:00,1.17616,1.1762,1.17605,1.17613,180899997.0
2007-01-09 23:47:00,1.1762,1.1762,1.1762,1.1762,20700001.0
2007-01-09 23:48:00,1.1762,1.1762,1.17615,1.17615,87600001.0
2007-01-09 23:49:00,1.17613,1.17622,1.17613,1.17622,78799998.0
2007-01-09 23:50:00,1.17626,1.17626,1.17611,1.17618,189700000.0
2007-01-09 23:51:00,1.17616,1.17632,1.17616,1.17621,68000001.0
2007-01-09 23:52:00,1.17622,1.1763,1.17622,1.17625,47299999.0
2007-01-09 23:53:00,1.17628,1.17635,1.17625,1.1763,100600000.0
2007-01-09 23:54:00,1.1763,1.1763,1.1763,1.1763,15200000.0
2007-01-09 23:55:00,1.17625,1.17638,1.17625,1.17638,167800000.0
2007-01-09 23:56:00,1.1762,1.17631,1.1762,1.17631,83399999.0
2007-01-09 23:57:00,1.17642,1.17643,1.17627,1.17635,122499999.0
2007-01-09 23:58:00,1.1764,1.17668,1.1764,1.17668,80700002.0
2007-01-09 23:59:00,1.17663,1.17682,1.17661,1.17679,124000001.0
2007-01-10 00:00:00,1.17679,1.17683,1.17656,1.17683,195199998.0
2007-01-10 00:01:00,1.17682,1.17692,1.17682,1.17684,99800002.0
2007-01-10 00:02:00,1.17661,1.17671,1.17628,1.17666,183500004.0
2007-01-10 00:03:00,1.17651,1.17659,1.17651,1.17659,24800001.0
2007-01-10 00:04:00,1.17658,1.17662,1.17651,1.1766,153300001.0
2007-01-10 00:05:00,1.17658,1.17683,1.17652,1.17677,102499999.0
2007-01-10 00:06:00,1.17674,1.17692,1.17674,1.17692,46900000.0
2007-01-10 00:07:00,1.17693,1.17693,1.17675,1.17675,89799999.0
2007-01-10 00:08:00,1.17684,1.17691,1.17681,1.17691,77800001.0
2007-01-10 00:09:00,1.17689,1.17689,1.17679,1.17688,87900000.0
2007-01-10 00:10:00,1.17692,1.17701,1.17692,1.17698,36600000.0
2007-01-10 00:11:00,1.177,1.177,1.17695,1.177,76700002.0
2007-01-10 00:12:00,1.17693,1.17708,1.1769,1.17707,97000001.0
2007-01-10 00:13:00,1.1771,1.17715,1.17707,1.17715,36100000.0
2007-01-10 00:14:00,1.17706,1.17712,1.17699,1.17702,110400001.0
2007-01-10 00:15:00,1.17702,1.17714,1.177,1.17706,155800002.0
2007-01-10 00:16:00,1.17699,1.17703,1.17698,1.17703,52200001.0
2007-01-10 00:17:00,1.17708,1.17708,1.17704,1.17704,59600001.0
2007-01-10 00:18:00,1.17708,1.17713,1.17702,1.17708,85000001.0
2007-01-10 00:19:00,1.17708,1.17721,1.17706,1.17721,45400000.0
2007-01-10 00:20:00,1.17715,1.17715,1.17702,1.17709,62300000.0
2007-01-10 00:21:00,1.17709,1.17712,1.17701,1.17708,165700000.0
2007-01-10 00:22:00,1.17708,1.17708,1.177,1.17706,97199999.0
2007-01-10 00:23:00,1.17708,1.17708,1.17698,1.177,140200003.0
2007-01-10 00:24:00,1.17688,1.17703,1.17688,1.17692,114100000.0
2007-01-10 00:25:00,1.1768,1.1768,1.17664,1.17671,62900000.0
2007-01-10 00:26:00,1.17663,1.17663,1.1765,1.1765,47700000.0
2007-01-10 00:27:00,1.17659,1.17659,1.1765,1.17652,110000002.0
2007-01-10 00:28:00,1.1765,1.1765,1.17645,1.1765,9900000.0
2007-01-10 00:29:00,1.17652,1.17664,1.17647,1.17651,128699999.0
2007-01-10 00:30:00,1.17655,1.17673,1.17655,1.17659,123399997.0
2007-01-10 00:31:00,1.17662,1.1767,1.17654,1.17657,155100002.0
2007-01-10 00:32:00,1.17653,1.17653,1.17647,1.17647,13800000.0
2007-01-10 00:33:00,1.1764,1.17652,1.17633,1.17634,107000001.0
2007-01-10 00:34:00,1.17638,1.17645,1.17633,1.1764,35900000.0
2007-01-10 00:35:00,1.1763,1.17636,1.17626,1.17632,120099999.0
2007-01-10 00:36:00,1.17624,1.17636,1.17624,1.17627,63400000.0
2007-01-10 00:37:00,1.17634,1.17639,1.17634,1.17639,15200000.0
2007-01-10 00:38:00,1.1764,1.17645,1.17627,1.17645,91599999.0
2007-01-10 00:39:00,1.17647,1.17652,1.17635,1.17635,83099999.0
2007-01-10 00:40:00,1.17637,1.17643,1.17637,1.1764,101000000.0
2007-01-10 00:41:00,1.1765,1.17655,1.1765,1.17655,25500000.0
2007-01-10 00:42:00,1.17638,1.17641,1.17632,1.17633,154800002.0
2007-01-10 00:43:00,1.17631,1.17641,1.17621,1.17629,41400000.0
2007-01-10 00:44:00,1.17617,1.17627,1.17617,1.17627,179100004.0
2007-01-10 00:45:00,1.1763,1.17635,1.17622,1.1763,94700002.0
2007-01-10 00:46:00,1.17615,1.17636,1.176,1.17612,66300001.0
2007-01-10 00:47:00,1.17632,1.17638,1.17627,1.17632,164300001.0
2007-01-10 00:48:00,1.1763,1.17642,1.17627,1.17642,39300000.0
2007-01-10 00:49:00,1.17643,1.17645,1.17635,1.17635,34300000.0
2007-01-10 00:50:00,1.17645,1.17645,1.17638,1.1764,146100001.0
2007-01-10 00:51:00,1.17644,1.17652,1.17639,1.17639,55200000.0
2007-01-10 00:52:00,1.17638,1.17645,1.1763,1.17642,91200002.0
2007-01-10 00:53:00,1.17645,1.1765,1.17645,1.1765,60399999.0
2007-01-10 00:54:00,1.17655,1.17655,1.17645,1.17653,120400001.0
2007-01-10 00:55:00,1.17657,1.17667,1.17645,1.17645,69000000.0
2007-01-10 00:56:00,1.17636,1.17636,1.1762,1.1762,52999999.0
2007-01-10 00:57:00,1.1762,1.17625,1.17612,1.17622,127700001.0
2007-01-10 00:58:00,1.17612,1.17612,1.17574,1.17585,122599998.0
2007-01-10 00:59:00,1.17593,1.17617,1.17593,1.17615,35100000.0
2007-01-10 01:00:00,1.17623,1.17631,1.17614,1.17618,62200000.0
2007-01-10 01:01:00,1.17615,1.17636,1.17612,1.17636,48599998.0
2007-01-10 01:02:00,1.17639,1.17641,1.17632,1.17632,120399998.0
2007-01-10 01:03:00,1.17635,1.17635,1.17623,1.17635,58200001.0
2007-01-10 01:04:00,1.1763,1.17635,1.17625,1.1763,106000001.0
2007-01-10 01:05:00,1.17635,1.17635,1.17615,1.1763,174499999.0
2007-01-10 01:06:00,1.17633,1.17633,1.17622,1.17622,24500000.0
2007-01-10 01:07:00,1.17627,1.17628,1.17627,1.17628,61800002.0
2007-01-10 01:08:00,1.1763,1.17635,1.17623,1.17635,139900000.0
2007-01-10 01:09:00,1.17631,1.17637,1.17631,1.17633,22899999.0
2007-01-10 01:10:00,1.17642,1.17642,1.17642,1.17642,2400000.0
2007-01-10 01:11:00,1.1764,1.1764,1.1764,1.1764,2600000.0
2007-01-10 01:12:00,1.1764,1.1764,1.1764,1.1764,1600000.0
2007-01-10 01:13:00,1.1764,1.1764,1.1764,1.1764,32700001.0
2007-01-10 01:14:00,1.17631,1.17631,1.17629,1.17629,14600000.0
2007-01-10 01:15:00,1.17632,1.17633,1.17631,1.17633,42700000.0
2007-01-10 01:16:00,1.17636,1.17636,1.17623,1.17625,54100000.0
2007-01-10 01:17:00,1.17633,1.17633,1.17631,1.17633,84400003.0
2007-01-10 01:18:00,1.17631,1.17642,1.17628,1.17642,83499999.0
2007-01-10 01:19:00,1.1764,1.1764,1.1764,1.1764,21000000.0
2007-01-10 01:20:00,1.1763,1.17632,1.1763,1.17632,30300000.0
2007-01-10 01:21:00,1.17632,1.17637,1.17632,1.17634,92000002.0
2007-01-10 01:22:00,1.1764,1.1764,1.1764,1.1764,6400000.0
2007-01-10 01:23:00,1.17637,1.17637,1.17635,1.17635,57499998.0
2007-01-10 01:24:00,1.1763,1.1763,1.17622,1.17622,77299999.0
2007-01-10 01:25:00,1.17634,1.17649,1.17633,1.17649,39800000.0
2007-01-10 01:26:00,1.1765,1.1765,1.17643,1.17647,43700000.0
2007-01-10 01:27:00,1.1765,1.1765,1.17643,1.17645,57600002.0
2007-01-10 01:28:00,1.17653,1.17653,1.17645,1.17645,55400002.0
2007-01-10 01:29:00,1.1765,1.17653,1.17639,1.17649,72800000.0
2007-01-10 01:30:00,1.17647,1.17647,1.1763,1.17644,146799996.0
2007-01-10 01:31:00,1.17637,1.17639,1.17628,1.17634,111600001.0
2007-01-10 01:32:00,1.17633,1.17633,1.1762,1.17626,117500000.0
2007-01-10 01:33:00,1.17628,1.17628,1.17621,1.17621,70100000.0
2007-01-10 01:34:00,1.17622,1.17624,1.17613,1.17613,108199999.0
2007-01-10 01:35:00,1.1761,1.17618,1.17601,1.17611,62800000.0
2007-01-10 01:36:00,1.17623,1.17623,1.17612,1.17615,13600000.0
2007-01-10 01:37:00,1.17608,1.17619,1.17595,1.17604,104500000.0
2007-01-10 01:38:00,1.1761,1.17621,1.1761,1.17619,133800002.0
2007-01-10 01:39:00,1.17618,1.17622,1.17618,1.17622,42999999.0
2007-01-10 01:40:00,1.17605,1.17618,1.17605,1.17618,49800001.0
2007-01-10 01:41:00,1.17622,1.17622,1.1762,1.1762,30099999.0
2007-01-10 01:42:00,1.17615,1.17615,1.176,1.176,50200000.0
2007-01-10 01:43:00,1.176,1.17607,1.176,1.176,23900000.0
2007-01-10 01:44:00,1.17597,1.17605,1.17597,1.17604,16700000.0
2007-01-10 01:45:00,1.17609,1.1761,1.176,1.1761,53700000.0
2007-01-10 01:46:00,1.1761,1.1762,1.1761,1.17615,21900000.0
2007-01-10 01:47:00,1.17615,1.17622,1.17615,1.17622,106699999.0
2007-01-10 01:48:00,1.17625,1.17625,1.17617,1.1762,79800002.0
2007-01-10 01:49:00,1.17625,1.17625,1.1762,1.1762,78999999.0
2007-01-10 01:50:00,1.17617,1.17625,1.17617,1.17625,1600000.0
2007-01-10 01:51:00,1.1762,1.1762,1.17612,1.17612,16100000.0
2007-01-10 01:52:00,1.17615,1.17623,1.17611,1.17623,99899999.0
2007-01-10 01:53:00,1.17619,1.17619,1.17616,1.17616,65200000.0
2007-01-10 01:54:00,1.17615,1.17618,1.17612,1.17618,47400001.0
2007-01-10 01:55:00,1.1761,1.17625,1.1761,1.17625,15200000.0
2007-01-10 01:56:00,1.1762,1.1762,1.1762,1.1762,32700000.0
2007-01-10 01:57:00,1.17625,1.17625,1.17612,1.17615,138699999.0
2007-01-10 01:58:00,1.1762,1.1762,1.17612,1.17612,22500000.0
2007-01-10 01:59:00,1.17613,1.17622,1.17613,1.17622,69599999.0
2007-01-10 02:00:00,1.17613,1.1762,1.17612,1.17612,135499998.0
2007-01-10 02:01:00,1.17623,1.17623,1.17623,1.17623,2900000.0
2007-01-10 02:02:00,1.1762,1.1762,1.1762,1.1762,13900000.0
2007-01-10 02:03:00,1.17618,1.17625,1.17607,1.17619,131800001.0
2007-01-10 02:04:00,1.17617,1.1762,1.17617,1.17617,41600000.0
2007-01-10 02:05:00,1.17625,1.17627,1.17612,1.17626,115000001.0
2007-01-10 02:06:00,1.1762,1.17633,1.1762,1.17633,19500000.0
2007-01-10 02:07:00,1.17639,1.17639,1.17633,1.17635,42700000.0
2007-01-10 02:08:00,1.17631,1.17636,1.17626,1.17626,189000000.0
2007-01-10 02:09:00,1.1763,1.1763,1.17625,1.17625,27100000.0
2007-01-10 02:10:00,1.17633,1.17651,1.17633,1.17647,48200000.0
2007-01-10 02:11:00,1.17652,1.17659,1.17651,1.17659,52500002.0
2007-01-10 02:12:00,1.17658,1.17665,1.17645,1.17665,106600000.0
2007-01-10 02:13:00,1.17672,1.17672,1.17671,1.17671,8500000.0
2007-01-10 02:14:00,1.17677,1.17678,1.17671,1.17678,56700000.0
2007-01-10 02:15:00,1.17688,1.17702,1.17683,1.17702,137799997.0
2007-01-10 02:16:00,1.17697,1.17697,1.17693,1.17693,31799999.0
2007-01-10 02:17:00,1.17702,1.17702,1.17686,1.17697,77800000.0
2007-01-10 02:18:00,1.17695,1.17695,1.17695,1.17695,18600000.0
2007-01-10 02:19:00,1.1769,1.17696,1.17684,1.17686,119700000.0
2007-01-10 02:20:00,1.17673,1.17698,1.17673,1.17695,131000002.0
2007-01-10 02:21:00,1.17695,1.17698,1.17691,1.17693,82999998.0
2007-01-10 02:22:00,1.1769,1.17703,1.17687,1.17703,55800000.0
2007-01-10 02:23:00,1.177,1.1771,1.17695,1.17707,63900001.0
2007-01-10 02:24:00,1.17704,1.17707,1.17698,1.17702,145800000.0
2007-01-10 02:25:00,1.17696,1.17709,1.17696,1.17709,59800001.0
2007-01-10 02:26:00,1.17706,1.17706,1.17699,1.17699,30800000.0
2007-01-10 02:27:00,1.17703,1.17707,1.17703,1.17703,37400000.0
2007-01-10 02:28:00,1.17713,1.17713,1.17703,1.17708,50700000.0
2007-01-10 02:29:00,1.17705,1.17718,1.17705,1.17717,130000000.0
2007-01-10 02:30:00,1.17711,1.17711,1.17705,1.17705,98999997.0
2007-01-10 02:31:00,1.17707,1.17716,1.17707,1.17716,51500000.0
2007-01-10 02:32:00,1.17707,1.17721,1.17684,1.17689,127800002.0
2007-01-10 02:33:00,1.17725,1.17725,1.1772,1.1772,26700000.0
2007-01-10 02:34:00,1.17718,1.1772,1.17715,1.1772,130099998.0
2007-01-10 02:35:00,1.17715,1.17715,1.17705,1.17705,44900001.0
2007-01-10 02:36:00,1.1771,1.1771,1.1771,1.1771,11100000.0
2007-01-10 02:37:00,1.17713,1.17713,1.17702,1.17702,24000000.0
2007-01-10 02:38:00,1.177,1.17708,1.177,1.17708,166899996.0
2007-01-10 02:39:00,1.17709,1.17709,1.177,1.17708,57000000.0
2007-01-10 02:40:00,1.17702,1.17702,1.17689,1.177,122500000.0
2007-01-10 02:41:00,1.17704,1.17704,1.17701,1.17701,53100003.0
2007-01-10 02:42:00,1.17708,1.17719,1.17703,1.17703,144400002.0
2007-01-10 02:43:00,1.17713,1.17713,1.17705,1.17708,124200000.0
2007-01-10 02:44:00,1.17685,1.17697,1.17654,1.17654,128599997.0
2007-01-10 02:45:00,1.17653,1.177,1.17653,1.17692,102200002.0
2007-01-10 02:46:00,1.17697,1.17699,1.17666,1.17687,143400004.0
2007-01-10 02:47:00,1.17692,1.17692,1.17686,1.17686,13900000.0
2007-01-10 02:48:00,1.17689,1.17703,1.17689,1.17699,77900001.0
2007-01-10 02:49:00,1.17705,1.17705,1.177,1.177,13600000.0
2007-01-10 02:50:00,1.1769,1.17699,1.1767,1.17698,104199999.0
2007-01-10 02:51:00,1.17691,1.17696,1.17686,1.17686,11200000.0
2007-01-10 02:52:00,1.17676,1.17688,1.17652,1.17654,157900002.0
2007-01-10 02:53:00,1.17648,1.17675,1.17648,1.1766,144300000.0
2007-01-10 02:54:00,1.17667,1.17669,1.17656,1.17667,156000001.0
2007-01-10 02:55:00,1.17667,1.17667,1.17649,1.17653,199600002.0
2007-01-10 02:56:00,1.17657,1.17662,1.17647,1.1765,183599998.0
2007-01-10 02:57:00,1.17657,1.17657,1.17653,1.17653,25500000.0
2007-01-10 02:58:00,1.17651,1.17654,1.17651,1.17654,48700000.0
2007-01-10 02:59:00,1.17657,1.17662,1.17647,1.17647,146600000.0
2007-01-10 03:00:00,1.17647,1.17661,1.17647,1.17655,110600000.0
2007-01-10 03:01:00,1.17664,1.17675,1.17664,1.17669,151199999.0
2007-01-10 03:02:00,1.17677,1.17685,1.17674,1.17685,141200001.0
2007-01-10 03:03:00,1.17688,1.17688,1.17668,1.1768,132699998.0
2007-01-10 03:04:00,1.17689,1.17705,1.17688,1.17693,62400002.0
2007-01-10 03:05:00,1.17698,1.17715,1.17698,1.17705,72000002.0
2007-01-10 03:06:00,1.17697,1.17707,1.17697,1.17707,21600000.0
2007-01-10 03:07:00,1.17708,1.17708,1.17708,1.17708,32900002.0
2007-01-10 03:08:00,1.17707,1.17707,1.17696,1.17696,29700000.0
2007-01-10 03:09:00,1.17695,1.17695,1.17683,1.17689,67099998.0
2007-01-10 03:10:00,1.17698,1.17698,1.17691,1.17691,25700000.0
2007-01-10 03:11:00,1.17691,1.17691,1.17673,1.17687,56900000.0
2007-01-10 03:12:00,1.17683,1.17692,1.17674,1.17692,111099997.0
2007-01-10 03:13:00,1.17688,1.17699,1.17688,1.17699,71700001.0
2007-01-10 03:14:00,1.17686,1.17689,1.1768,1.1768,99900000.0
2007-01-10 03:15:00,1.17681,1.17687,1.17681,1.17682,38600000.0
2007-01-10 03:16:00,1.17689,1.17698,1.17685,1.17695,97400003.0
2007-01-10 03:17:00,1.17693,1.17695,1.17685,1.17685,84500000.0
2007-01-10 03:18:00,1.17693,1.17693,1.17675,1.17684,94500001.0
2007-01-10 03:19:00,1.17677,1.17687,1.17677,1.17687,16900000.0
2007-01-10 03:20:00,1.17695,1.17695,1.1769,1.1769,9300000.0
2007-01-10 03:21:00,1.17691,1.17692,1.17679,1.17692,86199999.0
2007-01-10 03:22:00,1.17689,1.17689,1.17677,1.17682,129399999.0
2007-01-10 03:23:00,1.17673,1.17688,1.17673,1.17677,46900000.0
2007-01-10 03:24:00,1.17677,1.1768,1.17677,1.1768,26299999.0
2007-01-10 03:25:00,1.1768,1.17683,1.17675,1.17681,57500000.0
2007-01-10 03:26:00,1.1768,1.17689,1.17674,1.17688,93000000.0
2007-01-10 03:27:00,1.17684,1.17684,1.17684,1.17684,2100000.0
2007-01-10 03:28:00,1.17683,1.17687,1.17683,1.17687,31600000.0
2007-01-10 03:29:00,1.17685,1.17685,1.17667,1.17672,102099999.0
2007-01-10 03:30:00,1.17682,1.17694,1.17681,1.17683,67700001.0
2007-01-10 03:31:00,1.17685,1.1769,1.1768,1.1769,51100000.0
2007-01-10 03:32:00,1.1769,1.1769,1.1769,1.1769,4100000.0
2007-01-10 03:33:00,1.1768,1.17689,1.17672,1.17672,89799999.0
2007-01-10 03:34:00,1.17678,1.17686,1.17678,1.17681,113300001.0
2007-01-10 03:35:00,1.17684,1.17694,1.17684,1.17687,72300000.0
2007-01-10 03:36:00,1.17684,1.17698,1.17684,1.17693,46499999.0
2007-01-10 03:37:00,1.17696,1.17699,1.17696,1.17699,52000000.0
2007-01-10 03:38:00,1.17703,1.17713,1.17699,1.17703,89900000.0
2007-01-10 03:39:00,1.17708,1.17712,1.17705,1.1771,141399998.0
2007-01-10 03:40:00,1.17705,1.17715,1.17705,1.1771,120900002.0
2007-01-10 03:41:00,1.17709,1.17714,1.17704,1.17708,52300000.0
2007-01-10 03:42:00,1.17699,1.17706,1.17699,1.17706,54200001.0
2007-01-10 03:43:00,1.17718,1.17725,1.17712,1.17712,54300000.0
2007-01-10 03:44:00,1.1772,1.1772,1.17713,1.17713,35100000.0
2007-01-10 03:45:00,1.17718,1.17725,1.17715,1.17715,122400001.0
2007-01-10 03:46:00,1.17716,1.17717,1.17716,1.17717,16700000.0
2007-01-10 03:47:00,1.17717,1.17726,1.17717,1.17717,125799999.0
2007-01-10 03:48:00,1.17709,1.1772,1.17709,1.1771,91100002.0
2007-01-10 03:49:00,1.17718,1.17725,1.17715,1.17715,67000000.0
2007-01-10 03:50:00,1.17713,1.17722,1.17713,1.17722,42700000.0
2007-01-10 03:51:00,1.1772,1.1772,1.17718,1.17718,1600000.0
2007-01-10 03:52:00,1.17721,1.1773,1.17719,1.1773,70300001.0
2007-01-10 03:53:00,1.17728,1.17728,1.17707,1.17715,65999998.0
2007-01-10 03:54:00,1.17711,1.17718,1.17707,1.17718,80399999.0
2007-01-10 03:55:00,1.17716,1.17718,1.17711,1.17718,64799999.0
2007-01-10 03:56:00,1.17707,1.17719,1.17689,1.17689,74900000.0
2007-01-10 03:57:00,1.17716,1.17716,1.17701,1.17701,17600000.0
2007-01-10 03:58:00,1.17702,1.17717,1.17702,1.17717,111700003.0
2007-01-10 03:59:00,1.1771,1.17718,1.1771,1.17718,59299999.0
2007-01-10 04:00:00,1.17717,1.17735,1.17715,1.1772,94899998.0
2007-01-10 04:01:00,1.17719,1.17719,1.17712,1.17712,92000001.0
2007-01-10 04:02:00,1.17722,1.17722,1.17718,1.17718,48700000.0
2007-01-10 04:03:00,1.17711,1.17712,1.17702,1.1771,143799999.0
2007-01-10 04:04:00,1.17712,1.17712,1.17703,1.17703,46300000.0
2007-01-10 04:05:00,1.17708,1.17721,1.177,1.17721,124200000.0
2007-01-10 04:06:00,1.1772,1.1772,1.17707,1.17712,61700000.0
2007-01-10 04:07:00,1.1771,1.17722,1.17707,1.17722,52900001.0
2007-01-10 04:08:00,1.17715,1.1772,1.17715,1.1772,15000000.0
2007-01-10 04:09:00,1.17722,1.17725,1.1772,1.17722,101600003.0
2007-01-10 04:10:00,1.17719,1.17719,1.17705,1.17712,114299998.0
2007-01-10 04:11:00,1.17709,1.17716,1.17709,1.17716,32300000.0
2007-01-10 04:12:00,1.17722,1.17725,1.17715,1.1772,179500005.0
2007-01-10 04:13:00,1.17723,1.17723,1.17716,1.17716,13700000.0
2007-01-10 04:14:00,1.17675,1.17713,1.17666,1.17713,82500000.0
2007-01-10 04:15:00,1.17715,1.1773,1.17715,1.1772,121000000.0
2007-01-10 04:16:00,1.17719,1.17721,1.17719,1.17721,58000000.0
2007-01-10 04:17:00,1.17705,1.17716,1.17705,1.17716,44399999.0
2007-01-10 04:18:00,1.17718,1.17719,1.17718,1.17719,45399999.0
2007-01-10 04:19:00,1.17716,1.17733,1.1771,1.1771,50900001.0
2007-01-10 04:20:00,1.17731,1.17731,1.17724,1.17724,23100000.0
2007-01-10 04:21:00,1.17716,1.17727,1.17714,1.17726,18400000.0
2007-01-10 04:22:00,1.17724,1.1773,1.17716,1.1773,89200002.0
2007-01-10 04:23:00,1.1771,1.17721,1.17697,1.17697,124599998.0
2007-01-10 04:24:00,1.17725,1.17731,1.17718,1.17718,65600001.0
2007-01-10 04:25:00,1.1772,1.1772,1.1772,1.1772,60300000.0
2007-01-10 04:26:00,1.17713,1.17716,1.1771,1.17713,30600000.0
2007-01-10 04:27:00,1.17718,1.17725,1.17718,1.17725,28700000.0
2007-01-10 04:28:00,1.17708,1.17739,1.17708,1.17719,101500001.0
2007-01-10 04:29:00,1.17722,1.17724,1.1771,1.17715,74599999.0
2007-01-10 04:30:00,1.17716,1.17722,1.17705,1.17722,60100000.0
2007-01-10 04:31:00,1.17708,1.17719,1.17689,1.1769,70200000.0
2007-01-10 04:32:00,1.17712,1.17722,1.17712,1.1772,39400000.0
2007-01-10 04:33:00,1.17714,1.17722,1.17711,1.17722,69500002.0
2007-01-10 04:34:00,1.17732,1.17744,1.17727,1.1774,83000002.0
2007-01-10 04:35:00,1.17746,1.17746,1.17746,1.17746,40600001.0
2007-01-10 04:36:00,1.17747,1.17749,1.17745,1.17748,29600000.0
2007-01-10 04:37:00,1.1774,1.17742,1.1774,1.17742,19900001.0
2007-01-10 04:38:00,1.17739,1.17743,1.17736,1.1774,120899997.0
2007-01-10 04:39:00,1.17739,1.17739,1.17734,1.17735,118200004.0
2007-01-10 04:40:00,1.17736,1.17737,1.1773,1.1773,54600001.0
2007-01-10 04:41:00,1.17737,1.17738,1.17731,1.17731,71799999.0
2007-01-10 04:42:00,1.17736,1.17746,1.17735,1.17735,51500000.0
2007-01-10 04:43:00,1.17733,1.1774,1.17726,1.17732,125000000.0
2007-01-10 04:44:00,1.17726,1.17726,1.17724,1.17724,12000000.0
2007-01-10 04:45:00,1.17724,1.17734,1.17724,1.17724,22300000.0
2007-01-10 04:46:00,1.1772,1.17722,1.17715,1.1772,53300000.0
2007-01-10 04:47:00,1.17715,1.17724,1.17715,1.17724,83899999.0
2007-01-10 04:48:00,1.1773,1.1773,1.17725,1.17725,19900000.0
2007-01-10 04:49:00,1.17732,1.17737,1.17727,1.17727,147000001.0
2007-01-10 04:50:00,1.17728,1.17731,1.1772,1.17723,96499999.0
2007-01-10 04:51:00,1.17725,1.17725,1.17696,1.17705,74700001.0
2007-01-10 04:52:00,1.17708,1.17718,1.17699,1.17707,162600003.0
2007-01-10 04:53:00,1.17705,1.17711,1.17694,1.17695,46300002.0
2007-01-10 04:54:00,1.1769,1.17692,1.17685,1.1769,93400002.0
2007-01-10 04:55:00,1.17687,1.177,1.1767,1.1767,37600000.0
2007-01-10 04:56:00,1.17656,1.17675,1.17655,1.17674,82999999.0
2007-01-10 04:57:00,1.17683,1.17683,1.17667,1.17678,74300000.0
2007-01-10 04:58:00,1.1767,1.1767,1.17648,1.1765,92800002.0
2007-01-10 04:59:00,1.17649,1.17658,1.17648,1.17649,86199998.0
2007-01-10 05:00:00,1.17651,1.17659,1.17627,1.17627,96799997.0
2007-01-10 05:01:00,1.17632,1.17639,1.17632,1.17639,49400001.0
2007-01-10 05:02:00,1.1764,1.17648,1.17633,1.1764,177300000.0
2007-01-10 05:03:00,1.17643,1.17649,1.17639,1.17639,158700001.0
2007-01-10 05:04:00,1.17643,1.17659,1.17643,1.17652,39300000.0
2007-01-10 05:05:00,1.17643,1.17653,1.17632,1.17653,121999999.0
2007-01-10 05:06:00,1.17645,1.1765,1.17637,1.17643,95400003.0
2007-01-10 05:07:00,1.17648,1.17648,1.17633,1.1764,155800002.0
2007-01-10 05:08:00,1.17645,1.17645,1.17632,1.17636,74200000.0
2007-01-10 05:09:00,1.17638,1.17638,1.17624,1.17624,75999999.0
2007-01-10 05:10:00,1.17626,1.17637,1.17626,1.17636,50300000.0
2007-01-10 05:11:00,1.17638,1.17643,1.17624,1.17643,55899999.0
2007-01-10 05:12:00,1.17634,1.17641,1.17634,1.17639,58299999.0
2007-01-10 05:13:00,1.17632,1.17643,1.17632,1.17638,102300000.0
2007-01-10 05:14:00,1.17642,1.17642,1.17635,1.1764,41599999.0
2007-01-10 05:15:00,1.17633,1.17647,1.17633,1.17641,49100000.0
2007-01-10 05:16:00,1.17651,1.17651,1.17635,1.17635,184900000.0
2007-01-10 05:17:00,1.17642,1.17649,1.17639,1.17642,68600001.0
2007-01-10 05:18:00,1.17651,1.1766,1.17651,1.17657,49700000.0
2007-01-10 05:19:00,1.17657,1.17657,1.17644,1.17644,24099999.0
2007-01-10 05:20:00,1.17647,1.17664,1.17647,1.17651,69700001.0
2007-01-10 05:21:00,1.1765,1.1765,1.1765,1.1765,12000000.0
2007-01-10 05:22:00,1.17643,1.17648,1.17641,1.17648,79900001.0
2007-01-10 05:23:00,1.17648,1.17655,1.17645,1.17648,91500000.0
2007-01-10 05:24:00,1.17655,1.17655,1.17655,1.17655,4800000.0
2007-01-10 05:25:00,1.1765,1.1765,1.1765,1.1765,17700001.0
2007-01-10 05:26:00,1.17654,1.17657,1.17643,1.17657,57999998.0
2007-01-10 05:27:00,1.17641,1.17644,1.17641,1.17644,15900000.0
2007-01-10 05:28:00,1.17645,1.17646,1.17633,1.17633,59600000.0
2007-01-10 05:29:00,1.17642,1.17644,1.1763,1.17639,162699998.0
2007-01-10 05:30:00,1.17631,1.17639,1.17631,1.17635,69200001.0
2007-01-10 05:31:00,1.17638,1.17642,1.17628,1.17632,93700001.0
2007-01-10 05:32:00,1.17639,1.17641,1.17639,1.17641,8800000.0
2007-01-10 05:33:00,1.1764,1.1764,1.1764,1.1764,28900000.0
2007-01-10 05:34:00,1.17635,1.1764,1.17633,1.17633,64400000.0
2007-01-10 05:35:00,1.17646,1.17652,1.17629,1.17629,113599999.0
2007-01-10 05:36:00,1.1764,1.17645,1.1764,1.17645,49600001.0
2007-01-10 05:37:00,1.17635,1.1764,1.17635,1.1764,23700000.0
2007-01-10 05:38:00,1.17637,1.17639,1.17624,1.17624,11400000.0
2007-01-10 05:39:00,1.17635,1.17643,1.17633,1.1764,168700001.0
2007-01-10 05:40:00,1.17633,1.17645,1.17631,1.1764,97000000.0
2007-01-10 05:41:00,1.17642,1.17642,1.17637,1.17642,22500001.0
2007-01-10 05:42:00,1.17642,1.17643,1.1764,1.1764,84399997.0
2007-01-10 05:43:00,1.17632,1.17648,1.17632,1.17648,29500000.0
2007-01-10 05:44:00,1.17635,1.17643,1.17633,1.17638,47100000.0
2007-01-10 05:45:00,1.1763,1.17645,1.1763,1.17635,75800002.0
2007-01-10 05:46:00,1.1764,1.17645,1.1764,1.17645,44100000.0
2007-01-10 05:47:00,1.1764,1.1764,1.17629,1.17639,165699999.0
2007-01-10 05:48:00,1.17643,1.17643,1.17632,1.17638,118000002.0
2007-01-10 05:49:00,1.17642,1.1765,1.17642,1.1765,91099998.0
2007-01-10 05:50:00,1.17642,1.1765,1.1764,1.17642,92900002.0
2007-01-10 05:51:00,1.1763,1.17647,1.17629,1.17629,121700000.0
2007-01-10 05:52:00,1.17639,1.17644,1.17633,1.17633,107800001.0
2007-01-10 05:53:00,1.17634,1.17634,1.17617,1.17619,96300000.0
2007-01-10 05:54:00,1.1763,1.17635,1.1763,1.17635,41400002.0
2007-01-10 05:55:00,1.17645,1.17648,1.17633,1.17648,97000001.0
2007-01-10 05:56:00,1.17644,1.17644,1.17642,1.17642,42300000.0
2007-01-10 05:57:00,1.17635,1.17639,1.17635,1.17637,83800001.0
2007-01-10 05:58:00,1.1764,1.17645,1.17635,1.17635,40000000.0
2007-01-10 05:59:00,1.17635,1.17635,1.17635,1.17635,30600001.0
2007-01-10 06:00:00,1.17638,1.17638,1.17635,1.17638,29500001.0
2007-01-10 06:01:00,1.17637,1.17637,1.17624,1.1763,84200000.0
2007-01-10 06:02:00,1.17627,1.17645,1.17627,1.17638,108600001.0
2007-01-10 06:03:00,1.1764,1.17648,1.17638,1.17645,44600000.0
2007-01-10 06:04:00,1.1764,1.1764,1.17635,1.17635,51599999.0
2007-01-10 06:05:00,1.17648,1.17648,1.17639,1.1764,51399999.0
2007-01-10 06:06:00,1.17644,1.17644,1.17635,1.17635,65500000.0
2007-01-10 06:07:00,1.17637,1.17648,1.17636,1.17648,51900000.0
2007-01-10 06:08:00,1.17645,1.17651,1.17641,1.17643,108300003.0
2007-01-10 06:09:00,1.17641,1.17643,1.17636,1.17636,44200000.0
2007-01-10 06:10:00,1.1765,1.1765,1.17635,1.17647,63500001.0
2007-01-10 06:11:00,1.17644,1.17646,1.17635,1.17638,91100000.0
2007-01-10 06:12:00,1.17641,1.17647,1.1764,1.1764,82600002.0
2007-01-10 06:13:00,1.17652,1.17663,1.17652,1.17663,23900000.0
2007-01-10 06:14:00,1.17672,1.17675,1.17669,1.17672,100199999.0
2007-01-10 06:15:00,1.1767,1.17675,1.17663,1.17675,89100002.0
2007-01-10 06:16:00,1.17672,1.17675,1.17662,1.17675,33700000.0
2007-01-10 06:17:00,1.17677,1.17683,1.17673,1.1768,52300001.0
2007-01-10 06:18:00,1.17682,1.17687,1.17673,1.17675,86000000.0
2007-01-10 06:19:00,1.17682,1.17682,1.17677,1.1768,62999998.0
2007-01-10 06:20:00,1.17675,1.17675,1.17663,1.17663,120900001.0
2007-01-10 06:21:00,1.17657,1.17669,1.17656,1.17669,124100002.0
2007-01-10 06:22:00,1.17673,1.17673,1.17667,1.17673,87999999.0
2007-01-10 06:23:00,1.17663,1.17669,1.1766,1.17669,104900000.0
2007-01-10 06:24:00,1.1767,1.17673,1.17665,1.1767,100899999.0
2007-01-10 06:25:00,1.17665,1.17665,1.1765,1.1765,75400000.0
2007-01-10 06:26:00,1.17666,1.17673,1.17658,1.17658,51300001.0
2007-01-10 06:27:00,1.17665,1.17676,1.17665,1.17672,119099999.0
2007-01-10 06:28:00,1.17668,1.17683,1.17668,1.1767,45400000.0
2007-01-10 06:29:00,1.17673,1.17686,1.17671,1.17672,184699997.0
2007-01-10 06:30:00,1.17675,1.17677,1.17675,1.17677,57900001.0
2007-01-10 06:31:00,1.17675,1.17685,1.17675,1.17675,47900000.0
2007-01-10 06:32:00,1.1768,1.1768,1.1768,1.1768,15400000.0
2007-01-10 06:33:00,1.17677,1.17677,1.17667,1.17667,96200000.0
2007-01-10 06:34:00,1.17678,1.1768,1.17678,1.1768,85800002.0
2007-01-10 06:35:00,1.17676,1.17691,1.17676,1.17676,141800000.0
2007-01-10 06:36:00,1.17675,1.17689,1.17675,1.1768,98200002.0
2007-01-10 06:37:00,1.17682,1.17688,1.1768,1.17688,127200001.0
2007-01-10 06:38:00,1.17698,1.17698,1.1769,1.1769,10400000.0
2007-01-10 06:39:00,1.17685,1.17687,1.17682,1.17682,160200001.0
2007-01-10 06:40:00,1.17688,1.17693,1.17683,1.17686,29600000.0
2007-01-10 06:41:00,1.1768,1.17686,1.17674,1.17684,71099999.0
2007-01-10 06:42:00,1.17685,1.1769,1.17678,1.17685,105700003.0
2007-01-10 06:43:00,1.17681,1.17687,1.17679,1.17682,33100000.0
2007-01-10 06:44:00,1.17672,1.17684,1.17672,1.17677,24000000.0
2007-01-10 06:45:00,1.17685,1.1769,1.1768,1.1768,60700001.0
2007-01-10 06:46:00,1.17685,1.17685,1.17668,1.17668,8000000.0
2007-01-10 06:47:00,1.17665,1.17675,1.17665,1.1767,143300001.0
2007-01-10 06:48:00,1.17672,1.1768,1.1767,1.1768,62299999.0
2007-01-10 06:49:00,1.17677,1.1769,1.1767,1.17682,67400000.0
2007-01-10 06:50:00,1.17689,1.17689,1.17684,1.17686,40400000.0
2007-01-10 06:51:00,1.17685,1.17697,1.1766,1.17697,10200000.0
2007-01-10 06:52:00,1.17695,1.17695,1.1767,1.17681,139700004.0
2007-01-10 06:53:00,1.17694,1.17703,1.17694,1.17698,104000004.0
2007-01-10 06:54:00,1.17696,1.17705,1.17692,1.17692,88499998.0
2007-01-10 06:55:00,1.17713,1.17713,1.17702,1.17702,31900000.0
2007-01-10 06:56:00,1.177,1.17705,1.177,1.177,109800000.0
2007-01-10 06:57:00,1.17708,1.17708,1.17707,1.17707,8500000.0
2007-01-10 06:58:00,1.1772,1.1772,1.1772,1.1772,17000000.0
2007-01-10 06:59:00,1.1771,1.1772,1.1771,1.17718,139399998.0
2007-01-10 07:00:00,1.17715,1.1772,1.17715,1.17715,83600000.0
2007-01-10 07:01:00,1.17722,1.17722,1.17705,1.17712,128100000.0
2007-01-10 07:02:00,1.1772,1.1772,1.17712,1.17712,43200001.0
2007-01-10 07:03:00,1.17725,1.17725,1.17715,1.1772,81500000.0
2007-01-10 07:04:00,1.17715,1.1772,1.1771,1.17717,56500000.0
2007-01-10 07:05:00,1.17715,1.17725,1.17712,1.17717,102300003.0
2007-01-10 07:06:00,1.17717,1.17719,1.17709,1.17715,68400000.0
2007-01-10 07:07:00,1.17714,1.17719,1.17707,1.17707,92100000.0
2007-01-10 07:08:00,1.17686,1.17709,1.17676,1.17702,101600003.0
2007-01-10 07:09:00,1.17703,1.17712,1.17702,1.17702,108200002.0
2007-01-10 07:10:00,1.17677,1.17694,1.1767,1.17685,119199999.0
2007-01-10 07:11:00,1.17709,1.17709,1.17702,1.17708,16600000.0
2007-01-10 07:12:00,1.17696,1.17709,1.17691,1.17691,90000002.0
2007-01-10 07:13:00,1.1769,1.17695,1.17682,1.1769,87400001.0
2007-01-10 07:14:00,1.17685,1.17688,1.17683,1.17686,38499999.0
2007-01-10 07:15:00,1.17687,1.17691,1.17687,1.1769,71700001.0
2007-01-10 07:16:00,1.17688,1.17688,1.17674,1.17674,100000000.0
2007-01-10 07:17:00,1.17681,1.17681,1.17673,1.17676,37500000.0
2007-01-10 07:18:00,1.17667,1.17677,1.17663,1.17677,86600001.0
2007-01-10 07:19:00,1.17675,1.1768,1.17675,1.1768,36799999.0
2007-01-10 07:20:00,1.17661,1.17677,1.17652,1.17677,148999999.0
2007-01-10 07:21:00,1.17669,1.17678,1.17669,1.17672,128100002.0
2007-01-10 07:22:00,1.17665,1.17677,1.17665,1.17677,111699997.0
2007-01-10 07:23:00,1.17679,1.17679,1.17673,1.17673,60400002.0
2007-01-10 07:24:00,1.17673,1.17673,1.17665,1.17665,1800000.0
2007-01-10 07:25:00,1.1767,1.17675,1.17665,1.17665,118300001.0
2007-01-10 07:26:00,1.1767,1.1768,1.1767,1.17676,117600000.0
2007-01-10 07:27:00,1.17667,1.17677,1.17667,1.17677,68600001.0
2007-01-10 07:28:00,1.17668,1.17688,1.17668,1.17688,100799999.0
2007-01-10 07:29:00,1.17679,1.17688,1.17679,1.17688,9800000.0
2007-01-10 07:30:00,1.17684,1.17693,1.17684,1.17689,77900000.0
2007-01-10 07:31:00,1.1769,1.1769,1.17679,1.17685,149000001.0
2007-01-10 07:32:00,1.17692,1.17692,1.17688,1.17688,51200000.0
2007-01-10 07:33:00,1.17673,1.17683,1.1766,1.17683,55000000.0
2007-01-10 07:34:00,1.17673,1.17679,1.17659,1.17672,133300000.0
2007-01-10 07:35:00,1.17685,1.17695,1.17685,1.1769,23700001.0
2007-01-10 07:36:00,1.17687,1.17688,1.17671,1.17671,90400000.0
2007-01-10 07:37:00,1.17669,1.17676,1.17669,1.17676,9200000.0
2007-01-10 07:38:00,1.17655,1.1768,1.17655,1.17667,183400002.0
2007-01-10 07:39:00,1.17674,1.17677,1.17672,1.17673,69900000.0
2007-01-10 07:40:00,1.17673,1.17673,1.17653,1.17654,50300000.0
2007-01-10 07:41:00,1.17665,1.17668,1.17628,1.17664,79300000.0
2007-01-10 07:42:00,1.17672,1.1768,1.1767,1.1768,71999999.0
2007-01-10 07:43:00,1.17677,1.17677,1.17667,1.17671,31600000.0
2007-01-10 07:44:00,1.1768,1.17685,1.1767,1.17685,93500000.0
2007-01-10 07:45:00,1.17672,1.17685,1.17672,1.17678,106000001.0
2007-01-10 07:46:00,1.17666,1.17677,1.17662,1.17677,76900000.0
2007-01-10 07:47:00,1.17671,1.17674,1.17671,1.17674,14500000.0
2007-01-10 07:48:00,1.17668,1.17672,1.17662,1.17662,154200000.0
2007-01-10 07:49:00,1.17665,1.17678,1.17665,1.17671,146699999.0
2007-01-10 07:50:00,1.17676,1.17676,1.1766,1.1766,88500002.0
2007-01-10 07:51:00,1.17655,1.17655,1.17637,1.17637,136999998.0
2007-01-10 07:52:00,1.17638,1.17641,1.17629,1.17629,66600001.0
2007-01-10 07:53:00,1.1763,1.17631,1.1759,1.1759,88899999.0
2007-01-10 07:54:00,1.17591,1.17596,1.17583,1.17592,158200001.0
2007-01-10 07:55:00,1.17598,1.17604,1.17589,1.17604,73200000.0
2007-01-10 07:56:00,1.17594,1.17604,1.17593,1.17593,60699999.0
2007-01-10 07:57:00,1.17594,1.17594,1.17594,1.17594,15100000.0
2007-01-10 07:58:00,1.17602,1.17608,1.17599,1.17608,51200000.0
2007-01-10 07:59:00,1.17603,1.17607,1.17601,1.17602,84400001.0
2007-01-10 08:00:00,1.17595,1.17605,1.17595,1.17605,100500001.0
2007-01-10 08:01:00,1.17591,1.17599,1.17591,1.17599,13600000.0
2007-01-10 08:02:00,1.17584,1.17598,1.17584,1.17598,76700001.0
2007-01-10 08:03:00,1.17597,1.17605,1.17595,1.17605,18800000.0
2007-01-10 08:04:00,1.17597,1.17605,1.17595,1.17605,139000001.0
2007-01-10 08:05:00,1.176,1.17603,1.17595,1.176,99800002.0
2007-01-10 08:06:00,1.17605,1.17605,1.17589,1.176,215199999.0
2007-01-10 08:07:00,1.17592,1.17592,1.17576,1.1758,95900000.0
2007-01-10 08:08:00,1.17575,1.17583,1.17575,1.17582,172900006.0
2007-01-10 08:09:00,1.1758,1.1758,1.17562,1.17562,116700001.0
2007-01-10 08:10:00,1.17573,1.17577,1.17568,1.17577,145800001.0
2007-01-10 08:11:00,1.17574,1.17587,1.17569,1.17587,75100000.0
2007-01-10 08:12:00,1.1759,1.1759,1.17574,1.17582,71500001.0
2007-01-10 08:13:00,1.17591,1.17591,1.17578,1.17578,32900000.0
2007-01-10 08:14:00,1.1758,1.17593,1.1758,1.17589,33600000.0
2007-01-10 08:15:00,1.17588,1.17588,1.17579,1.1758,57200000.0
2007-01-10 08:16:00,1.17587,1.17587,1.17583,1.17583,23100000.0
2007-01-10 08:17:00,1.17563,1.1758,1.17563,1.1757,50599999.0
2007-01-10 08:18:00,1.17585,1.17585,1.17544,1.17544,94600000.0
2007-01-10 08:19:00,1.17587,1.17593,1.17585,1.17593,73400001.0
2007-01-10 08:20:00,1.17587,1.17587,1.17573,1.17573,100299998.0
2007-01-10 08:21:00,1.17577,1.17577,1.17569,1.17573,166800000.0
2007-01-10 08:22:00,1.17572,1.17578,1.17572,1.17578,60100001.0
2007-01-10 08:23:00,1.17572,1.17598,1.17572,1.17594,77600002.0
2007-01-10 08:24:00,1.17593,1.17602,1.17591,1.17602,52500000.0
2007-01-10 08:25:00,1.17605,1.17605,1.17597,1.17605,82400000.0
2007-01-10 08:26:00,1.17604,1.17607,1.17603,1.17607,62200000.0
2007-01-10 08:27:00,1.17588,1.17604,1.17588,1.17604,90099999.0
2007-01-10 08:28:00,1.1761,1.1761,1.17596,1.17607,130600001.0
2007-01-10 08:29:00,1.17593,1.17602,1.17589,1.17589,75000001.0
2007-01-10 08:30:00,1.1761,1.17616,1.17604,1.17608,28100000.0
2007-01-10 08:31:00,1.17607,1.17607,1.176,1.17605,58199998.0
2007-01-10 08:32:00,1.17613,1.17621,1.17602,1.17602,151499999.0
2007-01-10 08:33:00,1.17593,1.17612,1.17593,1.17612,100000000.0
2007-01-10 08:34:00,1.17608,1.17608,1.176,1.17607,34299999.0
2007-01-10 08:35:00,1.17605,1.1761,1.17594,1.1761,112199997.0
2007-01-10 08:36:00,1.17608,1.17608,1.176,1.176,53400000.0
2007-01-10 08:37:00,1.1761,1.1761,1.17593,1.17593,152400000.0
2007-01-10 08:38:00,1.17601,1.17603,1.17594,1.17594,66100001.0
2007-01-10 08:39:00,1.17589,1.17602,1.17589,1.17598,82099999.0
2007-01-10 08:40:00,1.17599,1.17603,1.17599,1.17603,32799999.0
2007-01-10 08:41:00,1.17603,1.17605,1.1759,1.1759,44599999.0
2007-01-10 08:42:00,1.17595,1.17603,1.17595,1.17602,106600002.0
2007-01-10 08:43:00,1.17608,1.17608,1.17601,1.17604,116490002.0
2007-01-10 08:44:00,1.17617,1.17619,1.176,1.17604,101699998.0
2007-01-10 08:45:00,1.17612,1.17618,1.17612,1.17618,118599998.0
2007-01-10 08:46:00,1.1762,1.17622,1.1762,1.17622,4800000.0
2007-01-10 08:47:00,1.17622,1.17622,1.17616,1.17616,48899998.0
2007-01-10 08:48:00,1.17623,1.17623,1.17617,1.17617,30900000.0
2007-01-10 08:49:00,1.17607,1.17614,1.17564,1.1761,167499999.0
2007-01-10 08:50:00,1.17615,1.17625,1.17615,1.17623,59100001.0
2007-01-10 08:51:00,1.17614,1.17619,1.17611,1.17613,8900000.0
2007-01-10 08:52:00,1.17605,1.17608,1.17604,1.17605,94600001.0
2007-01-10 08:53:00,1.17575,1.17608,1.17568,1.17608,72399999.0
2007-01-10 08:54:00,1.1762,1.17629,1.1754,1.1754,136800001.0
2007-01-10 08:55:00,1.17602,1.17621,1.17597,1.17621,68699999.0
2007-01-10 08:56:00,1.17612,1.17613,1.176,1.176,83799999.0
2007-01-10 08:57:00,1.17573,1.17573,1.17553,1.17553,126300001.0
2007-01-10 08:58:00,1.17562,1.17571,1.1755,1.17553,111600003.0
2007-01-10 08:59:00,1.1755,1.17553,1.17549,1.1755,70700001.0
2007-01-10 09:00:00,1.17548,1.17555,1.17545,1.17545,118699998.0
2007-01-10 09:01:00,1.17545,1.17547,1.17539,1.17546,136999999.0
2007-01-10 09:02:00,1.17546,1.17546,1.1753,1.17531,41000000.0
2007-01-10 09:03:00,1.17538,1.17543,1.17531,1.17541,84700000.0
2007-01-10 09:04:00,1.17537,1.17537,1.17532,1.17532,21800000.0
2007-01-10 09:05:00,1.17532,1.17533,1.17527,1.17531,136500003.0
2007-01-10 09:06:00,1.17525,1.17542,1.17525,1.17535,126200002.0
2007-01-10 09:07:00,1.17531,1.1754,1.17531,1.17537,91900001.0
2007-01-10 09:08:00,1.17535,1.17542,1.17532,1.17537,79400001.0
2007-01-10 09:09:00,1.17538,1.17545,1.1753,1.1754,110599999.0
2007-01-10 09:10:00,1.17542,1.17546,1.17542,1.17546,54400000.0
2007-01-10 09:11:00,1.17548,1.17548,1.17531,1.1754,90799999.0
2007-01-10 09:12:00,1.1755,1.17558,1.1755,1.17558,33399999.0
2007-01-10 09:13:00,1.17547,1.17562,1.17547,1.17554,53800002.0
2007-01-10 09:14:00,1.17549,1.17561,1.17549,1.17559,25500000.0
2007-01-10 09:15:00,1.17556,1.17574,1.17553,1.1757,46500000.0
2007-01-10 09:16:00,1.17575,1.17575,1.17572,1.17572,1600000.0
2007-01-10 09:17:00,1.17575,1.17583,1.17573,1.17577,78800003.0
2007-01-10 09:18:00,1.17579,1.17586,1.17576,1.17576,88799998.0
2007-01-10 09:19:00,1.17553,1.17575,1.17551,1.17567,132999999.0
2007-01-10 09:20:00,1.17576,1.17585,1.17556,1.17585,94800003.0
2007-01-10 09:21:00,1.17589,1.17589,1.17568,1.17569,103199998.0
2007-01-10 09:22:00,1.17575,1.17575,1.17572,1.17572,62199998.0
2007-01-10 09:23:00,1.1757,1.17575,1.1757,1.17575,37599999.0
2007-01-10 09:24:00,1.1758,1.1758,1.1757,1.1757,52700000.0
2007-01-10 09:25:00,1.17572,1.17572,1.1756,1.17561,66800001.0
2007-01-10 09:26:00,1.17556,1.17556,1.17554,1.17554,11200000.0
2007-01-10 09:27:00,1.17551,1.17561,1.17547,1.17555,115000000.0
2007-01-10 09:28:00,1.1756,1.1756,1.17552,1.17555,24900000.0
2007-01-10 09:29:00,1.17552,1.17553,1.17543,1.17543,100699999.0
2007-01-10 09:30:00,1.1755,1.1755,1.17548,1.17548,2600000.0
2007-01-10 09:31:00,1.1755,1.1755,1.1755,1.1755,800000.0
2007-01-10 09:32:00,1.17545,1.1755,1.17545,1.1755,115799998.0
2007-01-10 09:33:00,1.17546,1.17546,1.17544,1.17544,23900000.0
2007-01-10 09:34:00,1.17541,1.17541,1.17529,1.17529,45100001.0
2007-01-10 09:35:00,1.1753,1.17535,1.1753,1.17535,92800000.0
2007-01-10 09:36:00,1.17528,1.17541,1.17528,1.17537,107800002.0
2007-01-10 09:37:00,1.17537,1.17549,1.17534,1.17538,62100001.0
2007-01-10 09:38:00,1.17543,1.17556,1.17541,1.17544,102999999.0
2007-01-10 09:39:00,1.17545,1.17558,1.17545,1.17557,36600000.0
2007-01-10 09:40:00,1.17556,1.17559,1.17556,1.17559,9600000.0
2007-01-10 09:41:00,1.17542,1.1755,1.17542,1.17545,45300000.0
2007-01-10 09:42:00,1.17553,1.17553,1.17542,1.17553,123499998.0
2007-01-10 09:43:00,1.17547,1.17551,1.17542,1.17542,35200001.0
2007-01-10 09:44:00,1.17536,1.17552,1.17536,1.17548,40400000.0
2007-01-10 09:45:00,1.17543,1.17547,1.17543,1.17547,43500000.0
2007-01-10 09:46:00,1.17552,1.17552,1.17548,1.17548,28400000.0
2007-01-10 09:47:00,1.17542,1.17553,1.17542,1.17546,119400002.0
2007-01-10 09:48:00,1.1754,1.17547,1.17539,1.17539,131099997.0
2007-01-10 09:49:00,1.17539,1.17547,1.17537,1.1754,90100000.0
2007-01-10 09:50:00,1.17543,1.17552,1.17543,1.17552,7100000.0
2007-01-10 09:51:00,1.17563,1.17567,1.1756,1.17567,110100001.0
2007-01-10 09:52:00,1.17551,1.17559,1.17551,1.17552,111799999.0
2007-01-10 09:53:00,1.17555,1.1756,1.17548,1.1756,89900000.0
2007-01-10 09:54:00,1.17558,1.17558,1.17548,1.1755,20200000.0
2007-01-10 09:55:00,1.17553,1.17553,1.1754,1.17548,76200001.0
2007-01-10 09:56:00,1.17536,1.17536,1.17529,1.17529,105000000.0
2007-01-10 09:57:00,1.17533,1.17535,1.17521,1.17528,115199999.0
2007-01-10 09:58:00,1.17535,1.17535,1.17535,1.17535,30400000.0
2007-01-10 09:59:00,1.17536,1.17542,1.17536,1.17538,57400000.0
2007-01-10 10:00:00,1.17533,1.17556,1.17533,1.17556,69300001.0
2007-01-10 10:01:00,1.17557,1.17579,1.17557,1.17579,10900000.0
2007-01-10 10:02:00,1.17583,1.17591,1.17578,1.17587,70900000.0
2007-01-10 10:03:00,1.17589,1.17602,1.17588,1.17602,70400001.0
2007-01-10 10:04:00,1.17605,1.17605,1.17592,1.17595,137399999.0
2007-01-10 10:05:00,1.17593,1.17593,1.17584,1.17584,19900000.0
2007-01-10 10:06:00,1.17588,1.17604,1.17588,1.17602,69400001.0
2007-01-10 10:07:00,1.17599,1.17609,1.17599,1.17605,78600001.0
2007-01-10 10:08:00,1.17605,1.17605,1.17597,1.17597,36400001.0
2007-01-10 10:09:00,1.176,1.17606,1.176,1.17605,107700001.0
2007-01-10 10:10:00,1.17602,1.1761,1.17597,1.17603,91099999.0
2007-01-10 10:11:00,1.17607,1.17607,1.17595,1.17595,44500000.0
2007-01-10 10:12:00,1.17569,1.17569,1.17552,1.17565,70100002.0
2007-01-10 10:13:00,1.17554,1.17557,1.17548,1.17548,41000001.0
2007-01-10 10:14:00,1.17543,1.17549,1.17541,1.17549,151900001.0
2007-01-10 10:15:00,1.17552,1.17552,1.17526,1.17531,147200001.0
2007-01-10 10:16:00,1.1753,1.1754,1.17525,1.17525,168099998.0
2007-01-10 10:17:00,1.1753,1.17538,1.1753,1.17533,147899999.0
2007-01-10 10:18:00,1.17536,1.17543,1.17534,1.17535,129600001.0
2007-01-10 10:19:00,1.17534,1.1754,1.17534,1.17534,73199999.0
2007-01-10 10:20:00,1.17537,1.17542,1.17528,1.1753,170800001.0
2007-01-10 10:21:00,1.17513,1.17527,1.17498,1.17524,138300003.0
2007-01-10 10:22:00,1.17514,1.1753,1.17514,1.17525,41600000.0
2007-01-10 10:23:00,1.17523,1.17528,1.1752,1.17528,93900000.0
2007-01-10 10:24:00,1.17537,1.17537,1.17523,1.17537,74100000.0
2007-01-10 10:25:00,1.17537,1.17537,1.17521,1.1753,90199999.0
2007-01-10 10:26:00,1.1753,1.1753,1.17525,1.17525,7700000.0
2007-01-10 10:27:00,1.17529,1.17529,1.17517,1.17528,64899999.0
2007-01-10 10:28:00,1.17531,1.17531,1.17514,1.1752,70299999.0
2007-01-10 10:29:00,1.17519,1.1753,1.17517,1.1752,122899999.0
2007-01-10 10:30:00,1.17513,1.17513,1.17507,1.17507,129900001.0
2007-01-10 10:31:00,1.17519,1.17529,1.17519,1.17525,60099999.0
2007-01-10 10:32:00,1.17526,1.17529,1.17519,1.17529,70900001.0
2007-01-10 10:33:00,1.1753,1.17544,1.17529,1.17544,98899998.0
2007-01-10 10:34:00,1.17552,1.17579,1.17552,1.17571,108299997.0
2007-01-10 10:35:00,1.17561,1.17572,1.1756,1.17563,66200000.0
2007-01-10 10:36:00,1.17562,1.17562,1.17544,1.1755,117600000.0
2007-01-10 10:37:00,1.17552,1.17604,1.17552,1.17604,67700000.0
2007-01-10 10:38:00,1.17618,1.17626,1.17601,1.17615,123200002.0
2007-01-10 10:39:00,1.17627,1.17637,1.17615,1.17615,62900000.0
2007-01-10 10:40:00,1.17601,1.17658,1.17601,1.17658,145800000.0
2007-01-10 10:41:00,1.1765,1.17658,1.17642,1.17657,131699999.0
2007-01-10 10:42:00,1.17659,1.17667,1.17655,1.17655,87499999.0
2007-01-10 10:43:00,1.17655,1.17661,1.17649,1.17661,90199999.0
2007-01-10 10:44:00,1.17652,1.17661,1.1765,1.17655,129599997.0
2007-01-10 10:45:00,1.17652,1.17656,1.17635,1.17655,82499999.0
2007-01-10 10:46:00,1.17665,1.17711,1.17665,1.17701,115600000.0
2007-01-10 10:47:00,1.177,1.17715,1.177,1.17712,123400003.0
2007-01-10 10:48:00,1.17707,1.17711,1.17699,1.17708,122399998.0
2007-01-10 10:49:00,1.17706,1.1771,1.17693,1.17698,180600001.0
2007-01-10 10:50:00,1.17692,1.17694,1.17674,1.17688,171200000.0
2007-01-10 10:51:00,1.17686,1.17703,1.17685,1.17703,175600004.0
2007-01-10 10:52:00,1.17688,1.17688,1.17678,1.17678,37600000.0
2007-01-10 10:53:00,1.17682,1.17687,1.17677,1.17686,96100001.0
2007-01-10 10:54:00,1.17678,1.17691,1.17671,1.17691,55300002.0
2007-01-10 10:55:00,1.17695,1.17703,1.17687,1.17687,85900000.0
2007-01-10 10:56:00,1.17686,1.177,1.17686,1.17698,97699998.0
2007-01-10 10:57:00,1.17694,1.17705,1.17691,1.17691,80099998.0
2007-01-10 10:58:00,1.17676,1.1769,1.17672,1.1768,130400001.0
2007-01-10 10:59:00,1.17703,1.17713,1.17696,1.17698,104300000.0
2007-01-10 11:00:00,1.17691,1.17706,1.17691,1.17705,42900000.0
2007-01-10 11:01:00,1.17698,1.17698,1.17686,1.17688,110499999.0
2007-01-10 11:02:00,1.17683,1.17683,1.17677,1.17677,123499998.0
2007-01-10 11:03:00,1.17675,1.17689,1.17672,1.17689,77100000.0
2007-01-10 11:04:00,1.1769,1.17691,1.17673,1.17683,119499999.0
2007-01-10 11:05:00,1.17677,1.17677,1.17673,1.17675,62599999.0
2007-01-10 11:06:00,1.17665,1.17665,1.17635,1.17648,69500001.0
2007-01-10 11:07:00,1.17666,1.17666,1.17656,1.17656,7900000.0
2007-01-10 11:08:00,1.17661,1.17665,1.17657,1.1766,54500000.0
2007-01-10 11:09:00,1.17652,1.17663,1.17652,1.17663,61800000.0
2007-01-10 11:10:00,1.17662,1.17662,1.17654,1.1766,72200001.0
2007-01-10 11:11:00,1.17654,1.1766,1.17645,1.1766,151300000.0
2007-01-10 11:12:00,1.17655,1.17663,1.17648,1.17652,84700000.0
2007-01-10 11:13:00,1.17657,1.17671,1.17657,1.17664,139900000.0
2007-01-10 11:14:00,1.17664,1.17673,1.17659,1.17659,224400000.0
2007-01-10 11:15:00,1.17657,1.1767,1.17657,1.17668,134499999.0
2007-01-10 11:16:00,1.17669,1.17669,1.17662,1.17668,117300001.0
2007-01-10 11:17:00,1.17662,1.17667,1.17662,1.17667,63199999.0
2007-01-10 11:18:00,1.17665,1.17668,1.17662,1.17662,35300000.0
2007-01-10 11:19:00,1.17665,1.17674,1.17662,1.17662,182600003.0
2007-01-10 11:20:00,1.17665,1.17665,1.17656,1.17661,130500000.0
2007-01-10 11:21:00,1.1767,1.17675,1.17665,1.17665,97800001.0
2007-01-10 11:22:00,1.1767,1.1767,1.1767,1.1767,31100000.0
2007-01-10 11:23:00,1.17663,1.17674,1.17662,1.17674,14400000.0
2007-01-10 11:24:00,1.17663,1.17673,1.17662,1.1767,68200000.0
2007-01-10 11:25:00,1.17673,1.17673,1.1766,1.17665,109299999.0
2007-01-10 11:26:00,1.17665,1.17673,1.17665,1.17673,81399997.0
2007-01-10 11:27:00,1.17665,1.17671,1.1766,1.17665,102000000.0
2007-01-10 11:28:00,1.17666,1.17669,1.17657,1.17662,102600000.0
2007-01-10 11:29:00,1.17654,1.17662,1.17649,1.1765,137500002.0
2007-01-10 11:30:00,1.17665,1.17675,1.17665,1.17671,160100001.0
2007-01-10 11:31:00,1.17672,1.1769,1.17672,1.1769,15200000.0
2007-01-10 11:32:00,1.17691,1.177,1.17688,1.17698,183899997.0
2007-01-10 11:33:00,1.17692,1.17717,1.17689,1.17717,103899997.0
2007-01-10 11:34:00,1.1772,1.17728,1.17715,1.1772,125499998.0
2007-01-10 11:35:00,1.17719,1.17719,1.17697,1.17697,84100000.0
2007-01-10 11:36:00,1.17695,1.17705,1.17695,1.17695,47500000.0
2007-01-10 11:37:00,1.17698,1.17721,1.17698,1.17712,50500001.0
2007-01-10 11:38:00,1.17703,1.17707,1.17698,1.17707,64100001.0
2007-01-10 11:39:00,1.17697,1.177,1.17688,1.177,128399999.0
2007-01-10 11:40:00,1.17699,1.17704,1.17692,1.17703,185699999.0
2007-01-10 11:41:00,1.17712,1.17712,1.17701,1.17705,83400000.0
2007-01-10 11:42:00,1.17707,1.17723,1.17704,1.17708,106900000.0
2007-01-10 11:43:00,1.17713,1.17713,1.17694,1.17694,73800000.0
2007-01-10 11:44:00,1.1767,1.17698,1.1767,1.17698,100500002.0
2007-01-10 11:45:00,1.17715,1.17717,1.17709,1.17716,67100000.0
2007-01-10 11:46:00,1.17723,1.17723,1.17707,1.17717,79900001.0
2007-01-10 11:47:00,1.17714,1.17716,1.17714,1.17716,31900000.0
2007-01-10 11:48:00,1.17713,1.17716,1.177,1.177,52800000.0
2007-01-10 11:49:00,1.17698,1.17708,1.1767,1.1767,135299996.0
2007-01-10 11:50:00,1.17672,1.17679,1.17668,1.17675,118400000.0
2007-01-10 11:51:00,1.17678,1.17687,1.17674,1.17674,39599999.0
2007-01-10 11:52:00,1.17675,1.17675,1.1765,1.17658,122399997.0
2007-01-10 11:53:00,1.17648,1.1766,1.17648,1.17654,51700001.0
2007-01-10 11:54:00,1.17662,1.17662,1.1765,1.17656,133100000.0
2007-01-10 11:55:00,1.17663,1.17663,1.17647,1.17658,111200000.0
2007-01-10 11:56:00,1.17658,1.17658,1.17643,1.17648,47800000.0
2007-01-10 11:57:00,1.17648,1.17655,1.17646,1.17653,213599998.0
2007-01-10 11:58:00,1.17662,1.17662,1.17644,1.17645,99500000.0
2007-01-10 11:59:00,1.17646,1.17652,1.17643,1.1765,123500004.0
2007-01-10 12:00:00,1.17653,1.17653,1.17642,1.17645,90000001.0
2007-01-10 12:01:00,1.17658,1.17705,1.17658,1.17705,107299998.0
2007-01-10 12:02:00,1.17729,1.17743,1.17729,1.17743,38600000.0
2007-01-10 12:03:00,1.17751,1.17805,1.17751,1.17805,47800000.0
2007-01-10 12:04:00,1.1781,1.1781,1.17784,1.17789,88300002.0
2007-01-10 12:05:00,1.17797,1.17814,1.17797,1.17805,84699998.0
2007-01-10 12:06:00,1.17809,1.17809,1.17792,1.17792,77700000.0
2007-01-10 12:07:00,1.17813,1.1782,1.17807,1.17813,164100001.0
2007-01-10 12:08:00,1.17815,1.17815,1.17782,1.17795,163300001.0
2007-01-10 12:09:00,1.17777,1.17777,1.17745,1.17745,101900001.0
2007-01-10 12:10:00,1.17737,1.17737,1.17716,1.1773,126400001.0
2007-01-10 12:11:00,1.17724,1.17736,1.17724,1.17725,90100001.0
2007-01-10 12:12:00,1.17718,1.17748,1.17718,1.1774,109900001.0
2007-01-10 12:13:00,1.17735,1.17745,1.17735,1.17744,141400002.0
2007-01-10 12:14:00,1.17745,1.17751,1.17744,1.17744,172499998.0
2007-01-10 12:15:00,1.17744,1.17755,1.17743,1.17755,54299999.0
2007-01-10 12:16:00,1.17749,1.17753,1.17742,1.17745,66800000.0
2007-01-10 12:17:00,1.17751,1.17754,1.17743,1.17744,104000000.0
2007-01-10 12:18:00,1.17748,1.17755,1.17748,1.17748,136400001.0
2007-01-10 12:19:00,1.17752,1.17752,1.17746,1.17746,94000001.0
2007-01-10 12:20:00,1.17745,1.17749,1.17733,1.17733,34900000.0
2007-01-10 12:21:00,1.17737,1.17754,1.17737,1.17747,129800001.0
2007-01-10 12:22:00,1.17757,1.17758,1.1775,1.17758,102899999.0
2007-01-10 12:23:00,1.17759,1.17759,1.17745,1.17753,19200000.0
2007-01-10 12:24:00,1.17752,1.17752,1.17742,1.17742,25800001.0
2007-01-10 12:25:00,1.17742,1.17754,1.17741,1.1775,91499998.0
2007-01-10 12:26:00,1.1776,1.17766,1.17753,1.17759,123600001.0
2007-01-10 12:27:00,1.17764,1.17768,1.17755,1.17763,35700000.0
2007-01-10 12:28:00,1.17754,1.17766,1.17751,1.17765,154600001.0
2007-01-10 12:29:00,1.17764,1.17772,1.17764,1.17764,173800002.0
2007-01-10 12:30:00,1.17765,1.17766,1.17755,1.17755,104700002.0
2007-01-10 12:31:00,1.17755,1.17775,1.17755,1.17775,108899999.0
2007-01-10 12:32:00,1.17758,1.17766,1.17753,1.17757,112300001.0
2007-01-10 12:33:00,1.1776,1.17767,1.1776,1.17763,109099998.0
2007-01-10 12:34:00,1.17767,1.17777,1.17767,1.1777,80100001.0
2007-01-10 12:35:00,1.17778,1.17778,1.17765,1.17765,98900002.0
2007-01-10 12:36:00,1.17776,1.17805,1.17776,1.17802,87000000.0
2007-01-10 12:37:00,1.17787,1.17787,1.17778,1.17781,63099999.0
2007-01-10 12:38:00,1.17784,1.17787,1.17784,1.17785,112100003.0
2007-01-10 12:39:00,1.17792,1.17794,1.17783,1.17787,52200000.0
2007-01-10 12:40:00,1.17791,1.17798,1.17771,1.17798,131300000.0
2007-01-10 12:41:00,1.178,1.17803,1.17796,1.17797,151700003.0
2007-01-10 12:42:00,1.17797,1.17797,1.17773,1.17779,143399999.0
2007-01-10 12:43:00,1.17777,1.17777,1.17767,1.1777,98400000.0
2007-01-10 12:44:00,1.17776,1.17782,1.1776,1.17763,49400000.0
2007-01-10 12:45:00,1.17762,1.17766,1.17749,1.17765,39500001.0
2007-01-10 12:46:00,1.17765,1.17765,1.17726,1.17726,113199999.0
2007-01-10 12:47:00,1.17705,1.17705,1.17637,1.17637,85100000.0
2007-01-10 12:48:00,1.17625,1.17636,1.17598,1.17635,55300000.0
2007-01-10 12:49:00,1.17645,1.17661,1.17637,1.17646,116000001.0
2007-01-10 12:50:00,1.17652,1.17655,1.1765,1.1765,69900001.0
2007-01-10 12:51:00,1.17641,1.17652,1.17626,1.17635,156700001.0
2007-01-10 12:52:00,1.17645,1.17645,1.17597,1.17599,152300001.0
2007-01-10 12:53:00,1.17597,1.17603,1.1756,1.1756,45700000.0
2007-01-10 12:54:00,1.17559,1.17573,1.17556,1.1757,125199998.0
2007-01-10 12:55:00,1.17574,1.17592,1.17573,1.1758,88800000.0
2007-01-10 12:56:00,1.17588,1.17611,1.17585,1.17611,85500002.0
2007-01-10 12:57:00,1.17599,1.17613,1.17588,1.17603,125000002.0
2007-01-10 12:58:00,1.17611,1.17618,1.17611,1.17618,68500000.0
2007-01-10 12:59:00,1.17615,1.17647,1.17615,1.17635,94300000.0
2007-01-10 13:00:00,1.17635,1.17674,1.17634,1.1766,161800002.0
2007-01-10 13:01:00,1.17664,1.1767,1.17647,1.17662,103000003.0
2007-01-10 13:02:00,1.1765,1.17655,1.1765,1.1765,57299999.0
2007-01-10 13:03:00,1.17649,1.17653,1.17647,1.17647,59800000.0
2007-01-10 13:04:00,1.17673,1.17717,1.1767,1.17717,126700000.0
2007-01-10 13:05:00,1.17709,1.17709,1.17686,1.17686,48399998.0
2007-01-10 13:06:00,1.17658,1.17667,1.17649,1.1765,80600000.0
2007-01-10 13:07:00,1.17653,1.17654,1.17645,1.17645,100000000.0
2007-01-10 13:08:00,1.17648,1.17649,1.17638,1.17645,102599998.0
2007-01-10 13:09:00,1.17636,1.17636,1.17614,1.17615,45900001.0
2007-01-10 13:10:00,1.1761,1.17614,1.17602,1.17605,83199998.0
2007-01-10 13:11:00,1.17615,1.17621,1.17613,1.17621,29100000.0
2007-01-10 13:12:00,1.17626,1.17626,1.17604,1.17604,104600001.0
2007-01-10 13:13:00,1.17602,1.17616,1.17602,1.17611,35400000.0
2007-01-10 13:14:00,1.17605,1.17612,1.17605,1.1761,125600000.0
2007-01-10 13:15:00,1.17609,1.17621,1.17609,1.17609,71100002.0
2007-01-10 13:16:00,1.17608,1.17615,1.17603,1.17613,103699998.0
2007-01-10 13:17:00,1.1762,1.17629,1.17619,1.17625,76800001.0
2007-01-10 13:18:00,1.17631,1.17633,1.17619,1.17627,64000000.0
2007-01-10 13:19:00,1.17623,1.17623,1.17602,1.17602,53700000.0
2007-01-10 13:20:00,1.17593,1.17593,1.17576,1.17588,83199999.0
2007-01-10 13:21:00,1.17597,1.17606,1.17589,1.17602,107700001.0
2007-01-10 13:22:00,1.17597,1.17609,1.17588,1.17598,92800002.0
2007-01-10 13:23:00,1.176,1.17602,1.17571,1.17584,67800001.0
2007-01-10 13:24:00,1.17588,1.17599,1.17587,1.17599,36300000.0
2007-01-10 13:25:00,1.17593,1.17593,1.17586,1.17593,56099998.0
2007-01-10 13:26:00,1.17589,1.17593,1.17587,1.17587,41699998.0
2007-01-10 13:27:00,1.17596,1.17606,1.17596,1.17598,99899999.0
2007-01-10 13:28:00,1.17598,1.17598,1.17591,1.17591,10000000.0
2007-01-10 13:29:00,1.17598,1.17607,1.17596,1.17597,71700000.0
2007-01-10 13:30:00,1.176,1.17605,1.17595,1.176,89399999.0
2007-01-10 13:31:00,1.17591,1.17593,1.1758,1.1758,75399999.0
2007-01-10 13:32:00,1.17579,1.17579,1.17567,1.17567,67899999.0
2007-01-10 13:33:00,1.1757,1.1757,1.17558,1.17563,90900002.0
2007-01-10 13:34:00,1.1757,1.17584,1.1757,1.17573,75900001.0
2007-01-10 13:35:00,1.17568,1.17571,1.1756,1.17564,184799993.0
2007-01-10 13:36:00,1.1756,1.17563,1.17557,1.17563,70100000.0
2007-01-10 13:37:00,1.17555,1.17558,1.17555,1.17558,30300001.0
2007-01-10 13:38:00,1.17549,1.17559,1.17549,1.17558,133999998.0
2007-01-10 13:39:00,1.17556,1.17556,1.17554,1.17554,29599999.0
2007-01-10 13:40:00,1.17551,1.1756,1.17551,1.1756,90200000.0
2007-01-10 13:41:00,1.1755,1.17574,1.1755,1.17565,89200001.0
2007-01-10 13:42:00,1.17577,1.17577,1.17565,1.17565,173399999.0
2007-01-10 13:43:00,1.17578,1.17581,1.17571,1.17571,62999999.0
2007-01-10 13:44:00,1.1757,1.1757,1.17558,1.17559,121000001.0
2007-01-10 13:45:00,1.17561,1.1758,1.17561,1.17577,74400001.0
2007-01-10 13:46:00,1.17582,1.17613,1.17582,1.1761,87300001.0
2007-01-10 13:47:00,1.17606,1.17627,1.17606,1.17625,61099999.0
2007-01-10 13:48:00,1.17625,1.17625,1.1762,1.1762,29300000.0
2007-01-10 13:49:00,1.17632,1.17643,1.17632,1.17643,45100000.0
2007-01-10 13:50:00,1.17653,1.17653,1.17642,1.17646,53300000.0
2007-01-10 13:51:00,1.17645,1.17645,1.17645,1.17645,25700000.0
2007-01-10 13:52:00,1.17643,1.17657,1.17643,1.17648,83300001.0
2007-01-10 13:53:00,1.17644,1.17649,1.17644,1.17649,15200000.0
2007-01-10 13:54:00,1.17643,1.17647,1.17643,1.17647,12700000.0
2007-01-10 13:55:00,1.17638,1.17638,1.17635,1.17635,24700000.0
2007-01-10 13:56:00,1.17632,1.1765,1.17632,1.17641,152400000.0
2007-01-10 13:57:00,1.17634,1.17643,1.17621,1.17643,116099999.0
2007-01-10 13:58:00,1.17636,1.17636,1.1761,1.1761,92200002.0
2007-01-10 13:59:00,1.17599,1.17631,1.17599,1.17631,13600000.0
2007-01-10 14:00:00,1.17629,1.17629,1.17627,1.17627,20300000.0
2007-01-10 14:01:00,1.17617,1.17618,1.17617,1.17618,11200000.0
2007-01-10 14:02:00,1.17611,1.17623,1.17601,1.17623,82900000.0
2007-01-10 14:03:00,1.17615,1.17615,1.17607,1.17613,124500002.0
2007-01-10 14:04:00,1.17604,1.17614,1.17604,1.17614,2600000.0
2007-01-10 14:05:00,1.17579,1.17607,1.17572,1.17601,98600003.0
2007-01-10 14:06:00,1.17592,1.17614,1.17592,1.17614,37600001.0
2007-01-10 14:07:00,1.17617,1.17627,1.17614,1.17614,87200001.0
2007-01-10 14:08:00,1.17622,1.17632,1.17622,1.17625,29500000.0
2007-01-10 14:09:00,1.17634,1.17643,1.17634,1.17643,42100001.0
2007-01-10 14:10:00,1.17667,1.17671,1.17661,1.17664,115000001.0
2007-01-10 14:11:00,1.17662,1.17663,1.17652,1.17658,124200000.0
2007-01-10 14:12:00,1.17648,1.17651,1.17627,1.17627,107300001.0
2007-01-10 14:13:00,1.17615,1.17615,1.17615,1.17615,19500000.0
2007-01-10 14:14:00,1.17623,1.17642,1.17623,1.17642,130200001.0
2007-01-10 14:15:00,1.17643,1.17651,1.17631,1.17631,79099999.0
2007-01-10 14:16:00,1.17633,1.17657,1.17627,1.17657,40200001.0
2007-01-10 14:17:00,1.1765,1.17664,1.1765,1.17657,114099998.0
2007-01-10 14:18:00,1.17656,1.1767,1.17655,1.17669,75000000.0
2007-01-10 14:19:00,1.17665,1.17674,1.17663,1.17673,121399998.0
2007-01-10 14:20:00,1.17667,1.17672,1.17657,1.17666,73100000.0
2007-01-10 14:21:00,1.17674,1.1769,1.17674,1.17682,66900001.0
2007-01-10 14:22:00,1.17681,1.17681,1.17665,1.17669,114599999.0
2007-01-10 14:23:00,1.17677,1.17679,1.17667,1.17667,63500001.0
2007-01-10 14:24:00,1.17666,1.17666,1.17647,1.17655,59500001.0
2007-01-10 14:25:00,1.17655,1.1766,1.17655,1.1766,28899999.0
2007-01-10 14:26:00,1.17659,1.1767,1.17656,1.17657,104599999.0
2007-01-10 14:27:00,1.17671,1.17676,1.17666,1.17666,99100000.0
2007-01-10 14:28:00,1.17662,1.17673,1.17658,1.17673,90800000.0
2007-01-10 14:29:00,1.17669,1.17692,1.17669,1.17692,8400000.0
2007-01-10 14:30:00,1.17692,1.17697,1.17676,1.17677,93600002.0
2007-01-10 14:31:00,1.1768,1.1768,1.1768,1.1768,9600000.0
2007-01-10 14:32:00,1.17681,1.17697,1.17681,1.17697,112500000.0
2007-01-10 14:33:00,1.1771,1.17715,1.17702,1.17702,66200001.0
2007-01-10 14:34:00,1.17705,1.17714,1.17691,1.17697,195700005.0
2007-01-10 14:35:00,1.17709,1.1775,1.17709,1.17743,85299999.0
2007-01-10 14:36:00,1.17761,1.17761,1.17743,1.17756,138500003.0
2007-01-10 14:37:00,1.17748,1.17764,1.17748,1.17759,121899998.0
2007-01-10 14:38:00,1.17758,1.17758,1.17731,1.17739,179499999.0
2007-01-10 14:39:00,1.17739,1.17746,1.17731,1.17743,76100000.0
2007-01-10 14:40:00,1.17747,1.17776,1.17747,1.17776,30100000.0
2007-01-10 14:41:00,1.17776,1.17776,1.17771,1.17773,120400002.0
2007-01-10 14:42:00,1.1777,1.17779,1.17766,1.17766,83800000.0
2007-01-10 14:43:00,1.17759,1.17772,1.17758,1.17772,60799999.0
2007-01-10 14:44:00,1.17777,1.17777,1.17773,1.17773,58500000.0
2007-01-10 14:45:00,1.1776,1.17776,1.17758,1.17758,36800000.0
2007-01-10 14:46:00,1.1776,1.1777,1.17752,1.17762,178199999.0
2007-01-10 14:47:00,1.17757,1.17758,1.17757,1.17758,21700000.0
2007-01-10 14:48:00,1.17758,1.17762,1.17758,1.17762,4000000.0
2007-01-10 14:49:00,1.17759,1.17761,1.17755,1.17757,57090001.0
2007-01-10 14:50:00,1.17758,1.17758,1.17736,1.17741,54099999.0
2007-01-10 14:51:00,1.17732,1.17747,1.17732,1.17741,74700000.0
2007-01-10 14:52:00,1.17747,1.17748,1.17737,1.17737,134300000.0
2007-01-10 14:53:00,1.17741,1.1775,1.1771,1.1771,77500001.0
2007-01-10 14:54:00,1.177,1.17717,1.177,1.17709,125099997.0
2007-01-10 14:55:00,1.17713,1.17732,1.17712,1.17732,112400001.0
2007-01-10 14:56:00,1.17736,1.17755,1.17736,1.17755,40800001.0
2007-01-10 14:57:00,1.1776,1.1777,1.17754,1.17762,143900001.0
2007-01-10 14:58:00,1.17761,1.17763,1.17755,1.17757,96199999.0
2007-01-10 14:59:00,1.17767,1.17767,1.17754,1.1776,51000000.0
2007-01-10 15:00:00,1.17752,1.17752,1.17736,1.17744,132600000.0
2007-01-10 15:01:00,1.17726,1.17728,1.17709,1.17709,70200000.0
2007-01-10 15:02:00,1.17705,1.17713,1.17705,1.17713,90600000.0
2007-01-10 15:03:00,1.17708,1.17719,1.17707,1.17713,60100000.0
2007-01-10 15:04:00,1.17718,1.17728,1.17718,1.17728,109700000.0
2007-01-10 15:05:00,1.17742,1.17745,1.17733,1.17745,138599999.0
2007-01-10 15:06:00,1.17742,1.17747,1.17742,1.17743,90799999.0
2007-01-10 15:07:00,1.1774,1.1774,1.1774,1.1774,8800000.0
2007-01-10 15:08:00,1.17738,1.17749,1.17737,1.17737,83199998.0
2007-01-10 15:09:00,1.17748,1.17757,1.17748,1.17757,41099998.0
2007-01-10 15:10:00,1.1777,1.1777,1.1777,1.1777,26300000.0
2007-01-10 15:11:00,1.1777,1.17776,1.17768,1.17776,167500003.0
2007-01-10 15:12:00,1.17777,1.17777,1.17774,1.17777,72699999.0
2007-01-10 15:13:00,1.17769,1.17781,1.17764,1.17775,115300001.0
2007-01-10 15:14:00,1.17781,1.17789,1.1778,1.1778,110999999.0
2007-01-10 15:15:00,1.17783,1.17789,1.17767,1.17778,92000000.0
2007-01-10 15:16:00,1.17773,1.17775,1.17766,1.17775,58600000.0
2007-01-10 15:17:00,1.17776,1.17791,1.17774,1.17778,122400000.0
2007-01-10 15:18:00,1.1779,1.17805,1.1779,1.17798,81400001.0
2007-01-10 15:19:00,1.17786,1.17796,1.17775,1.17791,99799997.0
2007-01-10 15:20:00,1.1779,1.17805,1.1779,1.17805,117200002.0
2007-01-10 15:21:00,1.17795,1.17813,1.17795,1.17808,88600000.0
2007-01-10 15:22:00,1.1782,1.17837,1.1782,1.17834,167000000.0
2007-01-10 15:23:00,1.17824,1.17832,1.17824,1.17831,47199999.0
2007-01-10 15:24:00,1.17842,1.17853,1.17842,1.17849,52300000.0
2007-01-10 15:25:00,1.17839,1.17839,1.17826,1.17826,60600000.0
2007-01-10 15:26:00,1.17835,1.17851,1.17829,1.17848,113200000.0
2007-01-10 15:27:00,1.17852,1.17854,1.17844,1.17844,99000002.0
2007-01-10 15:28:00,1.17838,1.17851,1.17838,1.17842,67900000.0
2007-01-10 15:29:00,1.17828,1.17828,1.17774,1.17787,141900000.0
2007-01-10 15:30:00,1.17784,1.17784,1.17741,1.17751,103900000.0
2007-01-10 15:31:00,1.1775,1.17768,1.1774,1.17755,124999998.0
2007-01-10 15:32:00,1.17755,1.17756,1.17743,1.17745,103300001.0
2007-01-10 15:33:00,1.17742,1.17765,1.17742,1.17765,106200001.0
2007-01-10 15:34:00,1.17771,1.17771,1.17761,1.17763,74600001.0
2007-01-10 15:35:00,1.17762,1.17782,1.17762,1.1778,27700000.0
2007-01-10 15:36:00,1.17779,1.17808,1.17779,1.17797,75799999.0
2007-01-10 15:37:00,1.17797,1.17802,1.17791,1.17794,98699998.0
2007-01-10 15:38:00,1.178,1.17818,1.178,1.1781,112200001.0
2007-01-10 15:39:00,1.17808,1.1782,1.17805,1.1782,71799998.0
2007-01-10 15:40:00,1.17823,1.17845,1.17823,1.17845,85299999.0
2007-01-10 15:41:00,1.1784,1.17857,1.17838,1.17852,59700002.0
2007-01-10 15:42:00,1.17847,1.17855,1.1784,1.1784,41700000.0
2007-01-10 15:43:00,1.17828,1.17835,1.17785,1.17785,122000003.0
2007-01-10 15:44:00,1.17792,1.178,1.17788,1.17788,86299999.0
2007-01-10 15:45:00,1.17788,1.17807,1.17784,1.17784,104500000.0
2007-01-10 15:46:00,1.17792,1.17826,1.17792,1.17825,155699999.0
2007-01-10 15:47:00,1.17826,1.17839,1.1782,1.1783,82400001.0
2007-01-10 15:48:00,1.17834,1.17846,1.17834,1.17835,26500000.0
2007-01-10 15:49:00,1.17837,1.17855,1.17823,1.1784,104600000.0
2007-01-10 15:50:00,1.17847,1.17849,1.17835,1.17838,62900001.0
2007-01-10 15:51:00,1.17836,1.17842,1.17829,1.17832,118099998.0
2007-01-10 15:52:00,1.17838,1.17846,1.17824,1.17833,102399999.0
2007-01-10 15:53:00,1.17837,1.17837,1.17815,1.17815,33700001.0
2007-01-10 15:54:00,1.17814,1.17815,1.17795,1.17795,79600001.0
2007-01-10 15:55:00,1.17797,1.17797,1.1778,1.1778,84400001.0
2007-01-10 15:56:00,1.17778,1.17793,1.17776,1.17793,60900000.0
2007-01-10 15:57:00,1.17798,1.17821,1.17796,1.17815,121000001.0
2007-01-10 15:58:00,1.17821,1.17827,1.17816,1.1782,117099997.0
2007-01-10 15:59:00,1.17801,1.17801,1.17781,1.17781,35100001.0
2007-01-10 16:00:00,1.17777,1.17777,1.17755,1.17755,67200000.0
2007-01-10 16:01:00,1.17756,1.17786,1.17756,1.17786,94999998.0
2007-01-10 16:02:00,1.17787,1.17798,1.17775,1.17796,60499999.0
2007-01-10 16:03:00,1.178,1.17804,1.17792,1.178,100000001.0
2007-01-10 16:04:00,1.17799,1.17807,1.17787,1.17795,51400000.0
2007-01-10 16:05:00,1.17795,1.17808,1.17795,1.17808,65500001.0
2007-01-10 16:06:00,1.17811,1.17811,1.17805,1.1781,138400001.0
2007-01-10 16:07:00,1.1781,1.1781,1.17792,1.17793,79900001.0
2007-01-10 16:08:00,1.17793,1.17809,1.17793,1.17809,147900000.0
2007-01-10 16:09:00,1.1781,1.17812,1.17801,1.17809,94799999.0
2007-01-10 16:10:00,1.17816,1.17825,1.17816,1.17818,116400000.0
2007-01-10 16:11:00,1.17824,1.17843,1.17817,1.17843,87199998.0
2007-01-10 16:12:00,1.17842,1.17846,1.17842,1.17846,61600000.0
2007-01-10 16:13:00,1.17849,1.17886,1.17849,1.17886,66200000.0
2007-01-10 16:14:00,1.17871,1.17887,1.17871,1.17887,69899999.0
2007-01-10 16:15:00,1.17885,1.17893,1.17885,1.1789,29500000.0
2007-01-10 16:16:00,1.17888,1.17888,1.17872,1.17872,15600000.0
2007-01-10 16:17:00,1.17867,1.17881,1.1786,1.17881,47000000.0
2007-01-10 16:18:00,1.17872,1.17878,1.17866,1.17876,130899999.0
2007-01-10 16:19:00,1.17879,1.17885,1.17876,1.1788,99500000.0
2007-01-10 16:20:00,1.17881,1.1789,1.17877,1.1789,149700000.0
2007-01-10 16:21:00,1.17891,1.17897,1.17886,1.17897,98700002.0
2007-01-10 16:22:00,1.17901,1.17914,1.17901,1.1791,54900001.0
2007-01-10 16:23:00,1.17903,1.17903,1.17884,1.17885,150499998.0
2007-01-10 16:24:00,1.17889,1.17889,1.17865,1.17865,38300000.0
2007-01-10 16:25:00,1.17865,1.17877,1.17863,1.17877,113600001.0
2007-01-10 16:26:00,1.17877,1.17904,1.17874,1.17904,142600003.0
2007-01-10 16:27:00,1.17908,1.17919,1.17908,1.17917,94900000.0
2007-01-10 16:28:00,1.17915,1.17919,1.17877,1.17883,148600000.0
2007-01-10 16:29:00,1.1788,1.17898,1.17878,1.17878,51500001.0
2007-01-10 16:30:00,1.17871,1.17877,1.17867,1.17867,108599999.0
2007-01-10 16:31:00,1.17868,1.17868,1.17858,1.17862,82900000.0
2007-01-10 16:32:00,1.17858,1.17861,1.17848,1.17856,173099998.0
2007-01-10 16:33:00,1.17861,1.17884,1.17861,1.17884,45400001.0
2007-01-10 16:34:00,1.17876,1.17894,1.17867,1.17871,96800000.0
2007-01-10 16:35:00,1.17873,1.17883,1.17865,1.17883,29800000.0
2007-01-10 16:36:00,1.17895,1.17904,1.17894,1.17894,123800000.0
2007-01-10 16:37:00,1.17886,1.17886,1.17865,1.17865,85700001.0
2007-01-10 16:38:00,1.17855,1.17855,1.17804,1.17811,179000003.0
2007-01-10 16:39:00,1.17818,1.17825,1.17808,1.17812,164399999.0
2007-01-10 16:40:00,1.1781,1.1782,1.1781,1.1782,9600000.0
2007-01-10 16:41:00,1.17813,1.17823,1.17811,1.17822,73300002.0
2007-01-10 16:42:00,1.17837,1.17859,1.17837,1.17845,65800000.0
2007-01-10 16:43:00,1.17847,1.1786,1.17842,1.17842,55800001.0
2007-01-10 16:44:00,1.17828,1.17839,1.17815,1.17829,116600001.0
2007-01-10 16:45:00,1.17833,1.17859,1.17833,1.17859,61799999.0
2007-01-10 16:46:00,1.17852,1.17854,1.17835,1.17854,141800000.0
2007-01-10 16:47:00,1.17838,1.17846,1.17838,1.17846,42300001.0
2007-01-10 16:48:00,1.17851,1.1787,1.17851,1.17869,145500001.0
2007-01-10 16:49:00,1.17867,1.1787,1.17861,1.17864,157200000.0
2007-01-10 16:50:00,1.17854,1.17876,1.17854,1.1786,109399999.0
2007-01-10 16:51:00,1.17865,1.17868,1.17865,1.17868,50200001.0
2007-01-10 16:52:00,1.17868,1.17875,1.17868,1.17875,9800000.0
2007-01-10 16:53:00,1.17868,1.17879,1.17868,1.17878,46599999.0
2007-01-10 16:54:00,1.17879,1.17893,1.17879,1.17893,84599999.0
2007-01-10 16:55:00,1.17877,1.17877,1.17871,1.17871,13600000.0
2007-01-10 16:56:00,1.17855,1.17855,1.17843,1.17844,29500000.0
2007-01-10 16:57:00,1.17852,1.17852,1.17838,1.17847,109100001.0
2007-01-10 16:58:00,1.17853,1.17858,1.1784,1.1785,77300000.0
2007-01-10 16:59:00,1.17837,1.1785,1.17833,1.17833,40500000.0
2007-01-10 17:00:00,1.17833,1.17833,1.17816,1.17821,111000002.0
2007-01-10 17:01:00,1.17812,1.17812,1.17796,1.17808,64300000.0
2007-01-10 17:02:00,1.17813,1.17819,1.17805,1.17807,101400002.0
2007-01-10 17:03:00,1.17812,1.17828,1.17812,1.17828,75800001.0
2007-01-10 17:04:00,1.17817,1.17818,1.17796,1.17796,67199999.0
2007-01-10 17:05:00,1.17796,1.1781,1.17788,1.17807,107800000.0
2007-01-10 17:06:00,1.17812,1.17825,1.17812,1.17821,62099999.0
2007-01-10 17:07:00,1.17842,1.17843,1.17822,1.17829,106400000.0
2007-01-10 17:08:00,1.17831,1.17837,1.17804,1.17804,168499999.0
2007-01-10 17:09:00,1.17817,1.17871,1.17817,1.17856,146400004.0
2007-01-10 17:10:00,1.17855,1.17891,1.17841,1.17891,66800000.0
2007-01-10 17:11:00,1.17891,1.17903,1.17889,1.17894,93899998.0
2007-01-10 17:12:00,1.17895,1.17902,1.17879,1.17902,24100000.0
2007-01-10 17:13:00,1.17901,1.17901,1.17885,1.17893,87100000.0
2007-01-10 17:14:00,1.17888,1.17895,1.17876,1.17879,219199999.0
2007-01-10 17:15:00,1.17877,1.17892,1.17877,1.17885,48400000.0
2007-01-10 17:16:00,1.1787,1.17883,1.17869,1.1787,91000000.0
2007-01-10 17:17:00,1.17855,1.17855,1.1782,1.1782,12900000.0
2007-01-10 17:18:00,1.17799,1.17799,1.17786,1.17786,40800001.0
2007-01-10 17:19:00,1.1777,1.1777,1.17744,1.17748,106499998.0
2007-01-10 17:20:00,1.17743,1.17754,1.17739,1.17752,216900002.0
2007-01-10 17:21:00,1.17756,1.17768,1.1775,1.17759,107999999.0
2007-01-10 17:22:00,1.1776,1.17767,1.17747,1.17767,78600001.0
2007-01-10 17:23:00,1.1777,1.1777,1.17757,1.17768,54700000.0
2007-01-10 17:24:00,1.1778,1.17808,1.17778,1.17808,96900002.0
2007-01-10 17:25:00,1.17808,1.17815,1.17805,1.17805,45200000.0
2007-01-10 17:26:00,1.17802,1.17818,1.17799,1.17813,140200000.0
2007-01-10 17:27:00,1.17819,1.17819,1.17818,1.17818,5600000.0
2007-01-10 17:28:00,1.17807,1.17807,1.1778,1.17788,119100002.0
2007-01-10 17:29:00,1.17784,1.17784,1.17756,1.17774,128699999.0
2007-01-10 17:30:00,1.17778,1.17778,1.17765,1.17765,57900001.0
2007-01-10 17:31:00,1.17769,1.17801,1.17769,1.17801,48600000.0
2007-01-10 17:32:00,1.17802,1.17816,1.17793,1.17815,127400003.0
2007-01-10 17:33:00,1.17824,1.17824,1.17821,1.17821,42199998.0
2007-01-10 17:34:00,1.17827,1.17827,1.17803,1.17815,60000000.0
2007-01-10 17:35:00,1.17818,1.17818,1.17798,1.17798,123199999.0
2007-01-10 17:36:00,1.17787,1.17788,1.17768,1.17778,59300000.0
2007-01-10 17:37:00,1.17772,1.17772,1.17755,1.1776,139800000.0
2007-01-10 17:38:00,1.17765,1.17766,1.17755,1.17755,94400000.0
2007-01-10 17:39:00,1.17762,1.17762,1.17738,1.17748,50400000.0
2007-01-10 17:40:00,1.17759,1.17759,1.17753,1.17759,123800000.0
2007-01-10 17:41:00,1.17743,1.17743,1.17727,1.17727,44900002.0
2007-01-10 17:42:00,1.1772,1.17728,1.17707,1.17726,125700003.0
2007-01-10 17:43:00,1.17732,1.17736,1.17726,1.17728,55100000.0
2007-01-10 17:44:00,1.17727,1.17742,1.17724,1.17742,58300000.0
2007-01-10 17:45:00,1.17729,1.17729,1.17721,1.17721,51299999.0
2007-01-10 17:46:00,1.1772,1.17733,1.1772,1.17731,69500000.0
2007-01-10 17:47:00,1.17733,1.17748,1.17733,1.17736,59700000.0
2007-01-10 17:48:00,1.17742,1.17748,1.17724,1.17724,60400000.0
2007-01-10 17:49:00,1.17735,1.17747,1.17735,1.17747,67500002.0
2007-01-10 17:50:00,1.17744,1.17749,1.17743,1.17745,120400000.0
2007-01-10 17:51:00,1.1775,1.1775,1.1774,1.1774,43900000.0
2007-01-10 17:52:00,1.17763,1.17763,1.17762,1.17762,26300000.0
2007-01-10 17:53:00,1.1776,1.17767,1.17759,1.17763,95200000.0
2007-01-10 17:54:00,1.17765,1.17766,1.17743,1.17749,80400000.0
2007-01-10 17:55:00,1.17736,1.17736,1.17717,1.17725,201300002.0
2007-01-10 17:56:00,1.17737,1.17741,1.17728,1.17739,84400000.0
2007-01-10 17:57:00,1.17743,1.17743,1.17731,1.17731,200199999.0
2007-01-10 17:58:00,1.17732,1.17739,1.17727,1.17732,139700001.0
2007-01-10 17:59:00,1.17725,1.1773,1.17722,1.17722,93300002.0
2007-01-10 18:00:00,1.17715,1.17726,1.17705,1.17717,87900001.0
2007-01-10 18:01:00,1.17724,1.17737,1.17724,1.17726,499399998.0
2007-01-10 18:02:00,1.17735,1.17753,1.17735,1.17738,645899997.0
2007-01-10 18:03:00,1.17738,1.17759,1.17734,1.17751,799600001.0
2007-01-10 18:04:00,1.17753,1.17765,1.17752,1.17755,899900008.0
2007-01-10 18:05:00,1.1775,1.1776,1.17735,1.17747,877600000.0
2007-01-10 18:06:00,1.17747,1.17759,1.1774,1.17755,555200006.0
2007-01-10 18:07:00,1.17759,1.17771,1.17756,1.17756,1092700000.0
2007-01-10 18:08:00,1.17755,1.17766,1.17744,1.17759,1057299998.0
2007-01-10 18:09:00,1.17759,1.17764,1.1775,1.1775,589700003.0
2007-01-10 18:10:00,1.17758,1.1777,1.17754,1.17757,697100000.0
2007-01-10 18:11:00,1.17762,1.17774,1.17747,1.17774,864800000.0
2007-01-10 18:12:00,1.17778,1.17782,1.17772,1.17772,48999999.0
2007-01-10 18:13:00,1.17776,1.17781,1.17771,1.17781,347600004.0
2007-01-10 18:14:00,1.17775,1.17775,1.17762,1.1777,393300003.0
2007-01-10 18:15:00,1.17759,1.17764,1.17742,1.17746,646600002.0
2007-01-10 18:16:00,1.17751,1.17767,1.17751,1.17767,420399997.0
2007-01-10 18:17:00,1.17774,1.17799,1.17774,1.17793,790500001.0
2007-01-10 18:18:00,1.17793,1.17803,1.17793,1.17793,564700003.0
2007-01-10 18:19:00,1.17803,1.17811,1.17798,1.1781,211700004.0
2007-01-10 18:20:00,1.17814,1.17814,1.17792,1.17802,831200001.0
2007-01-10 18:21:00,1.17815,1.17833,1.17815,1.17833,214300000.0
2007-01-10 18:22:00,1.17837,1.17837,1.17819,1.17819,178900000.0
2007-01-10 18:23:00,1.17815,1.17823,1.17814,1.17815,384100004.0
2007-01-10 18:24:00,1.17813,1.17818,1.17801,1.17811,599800003.0
2007-01-10 18:25:00,1.17809,1.17818,1.17799,1.17801,312200001.0
2007-01-10 18:26:00,1.17812,1.17826,1.17808,1.17815,858699999.0
2007-01-10 18:27:00,1.17818,1.17818,1.1781,1.17816,490500000.0
2007-01-10 18:28:00,1.17814,1.1782,1.17808,1.17818,429099999.0
2007-01-10 18:29:00,1.17823,1.17829,1.17821,1.17823,288499999.0
2007-01-10 18:30:00,1.17822,1.17831,1.17817,1.17829,763799998.0
2007-01-10 18:31:00,1.17827,1.17832,1.17815,1.17825,602699998.0
2007-01-10 18:32:00,1.17829,1.17842,1.17824,1.17838,433399999.0
2007-01-10 18:33:00,1.17838,1.17845,1.17825,1.17834,487899997.0
2007-01-10 18:34:00,1.17828,1.17828,1.17809,1.17809,251599999.0
2007-01-10 18:35:00,1.178,1.17808,1.17773,1.17783,607799999.0
2007-01-10 18:36:00,1.17777,1.17777,1.17746,1.17746,411200002.0
2007-01-10 18:37:00,1.17752,1.17759,1.17745,1.17745,115799998.0
2007-01-10 18:38:00,1.17758,1.1776,1.1775,1.1776,266400005.0
2007-01-10 18:39:00,1.17761,1.17765,1.17759,1.17765,139200000.0
2007-01-10 18:40:00,1.17767,1.17773,1.17759,1.1776,877099998.0
2007-01-10 18:41:00,1.17761,1.17773,1.17755,1.17755,276100005.0
2007-01-10 18:42:00,1.17756,1.1777,1.17739,1.17765,608200001.0
2007-01-10 18:43:00,1.17762,1.17762,1.17744,1.1775,623900001.0
2007-01-10 18:44:00,1.1775,1.17755,1.17745,1.1775,250700001.0
2007-01-10 18:45:00,1.17761,1.17761,1.17739,1.1775,368899998.0
2007-01-10 18:46:00,1.17753,1.17761,1.17749,1.17755,199400004.0
2007-01-10 18:47:00,1.17744,1.17755,1.17744,1.17751,88899998.0
2007-01-10 18:48:00,1.17754,1.17772,1.17754,1.17772,115599999.0
2007-01-10 18:49:00,1.17763,1.17767,1.17755,1.17767,87399999.0
2007-01-10 18:50:00,1.17765,1.17765,1.1773,1.1773,169000004.0
2007-01-10 18:51:00,1.17717,1.1773,1.17713,1.17717,57600000.0
2007-01-10 18:52:00,1.17718,1.17728,1.17715,1.17728,198000003.0
2007-01-10 18:53:00,1.17726,1.17728,1.17705,1.17713,498900005.0
2007-01-10 18:54:00,1.17713,1.17713,1.17708,1.1771,309700004.0
2007-01-10 18:55:00,1.17705,1.17707,1.1769,1.1769,490800002.0
2007-01-10 18:56:00,1.17699,1.17699,1.17648,1.17679,272999999.0
2007-01-10 18:57:00,1.1768,1.17681,1.17665,1.17675,390000004.0
2007-01-10 18:58:00,1.17677,1.17677,1.1766,1.17674,145099999.0
2007-01-10 18:59:00,1.17668,1.17691,1.17668,1.17681,541999996.0
2007-01-10 19:00:00,1.17689,1.17709,1.17689,1.177,342200001.0
2007-01-10 19:01:00,1.17697,1.17703,1.17691,1.17696,116499997.0
2007-01-10 19:02:00,1.17699,1.17699,1.1769,1.17692,231799996.0
2007-01-10 19:03:00,1.17686,1.17693,1.17666,1.17666,398000002.0
2007-01-10 19:04:00,1.17671,1.17689,1.17664,1.17674,137599998.0
2007-01-10 19:05:00,1.17674,1.17683,1.17671,1.17675,427000004.0
2007-01-10 19:06:00,1.17682,1.17692,1.17679,1.1768,379399997.0
2007-01-10 19:07:00,1.17689,1.17693,1.17687,1.17687,143000000.0
2007-01-10 19:08:00,1.17678,1.17678,1.17646,1.17656,629100005.0
2007-01-10 19:09:00,1.17656,1.17668,1.17654,1.17655,510100000.0
2007-01-10 19:10:00,1.17658,1.17663,1.17651,1.17656,131699998.0
2007-01-10 19:11:00,1.17653,1.17657,1.17646,1.17654,291999999.0
2007-01-10 19:12:00,1.17653,1.1766,1.17646,1.17646,224700001.0
2007-01-10 19:13:00,1.17646,1.17653,1.17646,1.17646,223599998.0
2007-01-10 19:14:00,1.17645,1.17667,1.17645,1.17665,327600003.0
2007-01-10 19:15:00,1.17658,1.17658,1.17649,1.17652,524599996.0
2007-01-10 19:16:00,1.1765,1.17656,1.17648,1.1765,280289998.0
2007-01-10 19:17:00,1.17648,1.17648,1.17617,1.17635,312900000.0
2007-01-10 19:18:00,1.17627,1.17627,1.17588,1.17591,529399995.0
2007-01-10 19:19:00,1.17577,1.17606,1.17577,1.17598,146100000.0
2007-01-10 19:20:00,1.17608,1.17608,1.17597,1.17597,142700000.0
2007-01-10 19:21:00,1.17605,1.17608,1.17599,1.17599,199700000.0
2007-01-10 19:22:00,1.17595,1.17595,1.1758,1.17588,205100000.0
2007-01-10 19:23:00,1.17584,1.17584,1.17583,1.17583,4800000.0
2007-01-10 19:24:00,1.17568,1.17576,1.17559,1.17563,64200001.0
2007-01-10 19:25:00,1.17563,1.17568,1.17563,1.17568,101400000.0
2007-01-10 19:26:00,1.17577,1.17579,1.17564,1.1757,77800000.0
2007-01-10 19:27:00,1.17571,1.17583,1.17571,1.17575,296900004.0
2007-01-10 19:28:00,1.17581,1.17588,1.17581,1.17588,199400004.0
2007-01-10 19:29:00,1.17588,1.17588,1.17579,1.17582,84000001.0
2007-01-10 19:30:00,1.17587,1.17597,1.17587,1.17597,92200001.0
2007-01-10 19:31:00,1.17602,1.17617,1.17602,1.17617,105799998.0
2007-01-10 19:32:00,1.17614,1.17628,1.17587,1.17598,169599997.0
2007-01-10 19:33:00,1.17613,1.17616,1.17601,1.17604,305799999.0
2007-01-10 19:34:00,1.17606,1.17625,1.17606,1.17625,36700000.0
2007-01-10 19:35:00,1.17625,1.17627,1.17616,1.1762,77300001.0
2007-01-10 19:36:00,1.17618,1.17632,1.17604,1.17604,239800002.0
2007-01-10 19:37:00,1.17621,1.17621,1.17596,1.17602,423900002.0
2007-01-10 19:38:00,1.17594,1.17609,1.1759,1.17595,162700001.0
2007-01-10 19:39:00,1.17595,1.17608,1.17592,1.17606,342799996.0
2007-01-10 19:40:00,1.17606,1.17618,1.17603,1.17618,306700004.0
2007-01-10 19:41:00,1.17618,1.17625,1.17612,1.17621,199300000.0
2007-01-10 19:42:00,1.17621,1.17631,1.17621,1.1763,238200001.0
2007-01-10 19:43:00,1.1764,1.1764,1.17633,1.17633,201000001.0
2007-01-10 19:44:00,1.1763,1.1763,1.17627,1.17627,23000000.0
2007-01-10 19:45:00,1.17633,1.17636,1.17626,1.17633,70600000.0
2007-01-10 19:46:00,1.17638,1.17638,1.17631,1.17638,124400001.0
2007-01-10 19:47:00,1.17647,1.17663,1.17642,1.17658,110500000.0
2007-01-10 19:48:00,1.17668,1.17672,1.17651,1.17667,152399998.0
2007-01-10 19:49:00,1.17648,1.17658,1.17634,1.17634,306700007.0
2007-01-10 19:50:00,1.1763,1.1763,1.17625,1.1763,152000000.0
2007-01-10 19:51:00,1.17639,1.17648,1.17639,1.17648,54100001.0
2007-01-10 19:52:00,1.17654,1.17654,1.17638,1.17638,27100000.0
2007-01-10 19:53:00,1.17638,1.17639,1.17623,1.17623,183199997.0
2007-01-10 19:54:00,1.17623,1.17635,1.17622,1.17631,87400001.0
2007-01-10 19:55:00,1.17641,1.17643,1.17612,1.17612,79600000.0
2007-01-10 19:56:00,1.17629,1.17634,1.17625,1.17625,296200000.0
2007-01-10 19:57:00,1.17624,1.17636,1.17618,1.17634,185699999.0
2007-01-10 19:58:00,1.17628,1.17628,1.1759,1.1759,98000000.0
2007-01-10 19:59:00,1.1759,1.1763,1.1759,1.17622,109800001.0
2007-01-10 20:00:00,1.1764,1.1766,1.17633,1.17633,94400000.0
2007-01-10 20:01:00,1.1763,1.17633,1.17622,1.17622,23600000.0
2007-01-10 20:02:00,1.17619,1.17619,1.17608,1.17613,195400002.0
2007-01-10 20:03:00,1.17617,1.17627,1.17611,1.17619,647199998.0
2007-01-10 20:04:00,1.17607,1.17607,1.17592,1.17596,130100000.0
2007-01-10 20:05:00,1.17598,1.17607,1.17592,1.17595,99000001.0
2007-01-10 20:06:00,1.17598,1.17598,1.1759,1.1759,117399997.0
2007-01-10 20:07:00,1.17573,1.17593,1.17573,1.1758,246300002.0
2007-01-10 20:08:00,1.17573,1.17599,1.17573,1.1759,308800003.0
2007-01-10 20:09:00,1.17588,1.17592,1.17584,1.17591,208999998.0
2007-01-10 20:10:00,1.1759,1.17593,1.17584,1.1759,149299997.0
2007-01-10 20:11:00,1.1759,1.1759,1.17585,1.17585,229700001.0
2007-01-10 20:12:00,1.17589,1.17611,1.17589,1.176,675799996.0
2007-01-10 20:13:00,1.17603,1.17606,1.17593,1.17593,143299999.0
2007-01-10 20:14:00,1.17587,1.17608,1.17587,1.17608,107600001.0
2007-01-10 20:15:00,1.17607,1.17615,1.17601,1.17609,733200000.0
2007-01-10 20:16:00,1.17608,1.17609,1.17599,1.17605,678700001.0
2007-01-10 20:17:00,1.17609,1.17626,1.17607,1.17613,363399996.0
2007-01-10 20:18:00,1.17615,1.17626,1.17613,1.17622,125900001.0
2007-01-10 20:19:00,1.17617,1.17623,1.17613,1.17623,126700001.0
2007-01-10 20:20:00,1.17622,1.17629,1.17618,1.1762,358700003.0
2007-01-10 20:21:00,1.17618,1.17622,1.17611,1.17613,422699999.0
2007-01-10 20:22:00,1.17621,1.17623,1.17602,1.17613,473700002.0
2007-01-10 20:23:00,1.17612,1.17615,1.17602,1.17608,489900003.0
2007-01-10 20:24:00,1.17603,1.17603,1.17577,1.17577,277700007.0
2007-01-10 20:25:00,1.17576,1.17576,1.17558,1.1756,104599998.0
2007-01-10 20:26:00,1.17565,1.17573,1.17565,1.17565,174500000.0
2007-01-10 20:27:00,1.17563,1.17575,1.17563,1.17563,238600003.0
2007-01-10 20:28:00,1.17565,1.17576,1.17561,1.17561,732300004.0
2007-01-10 20:29:00,1.17555,1.17564,1.17548,1.17563,340899999.0
2007-01-10 20:30:00,1.17561,1.17569,1.17558,1.17569,207399999.0
2007-01-10 20:31:00,1.17578,1.17584,1.17567,1.17583,326200001.0
2007-01-10 20:32:00,1.17591,1.176,1.17584,1.176,450700004.0
2007-01-10 20:33:00,1.17594,1.17595,1.17571,1.1758,286700004.0
2007-01-10 20:34:00,1.17574,1.17574,1.17567,1.17573,149600002.0
2007-01-10 20:35:00,1.17574,1.17574,1.17558,1.17567,181000001.0
2007-01-10 20:36:00,1.17566,1.17585,1.17559,1.17585,476499999.0
2007-01-10 20:37:00,1.1759,1.1759,1.17583,1.17585,280400004.0
2007-01-10 20:38:00,1.17582,1.17588,1.17579,1.17583,254100001.0
2007-01-10 20:39:00,1.17578,1.17592,1.17568,1.17592,437300001.0
2007-01-10 20:40:00,1.17592,1.17592,1.17575,1.17582,294699998.0
2007-01-10 20:41:00,1.1758,1.1759,1.17577,1.17589,420600000.0
2007-01-10 20:42:00,1.17592,1.17598,1.17588,1.17595,345500001.0
2007-01-10 20:43:00,1.17597,1.17604,1.17588,1.1759,114000002.0
2007-01-10 20:44:00,1.17597,1.17603,1.17584,1.17592,93699999.0
2007-01-10 20:45:00,1.17593,1.17597,1.17586,1.1759,180300002.0
2007-01-10 20:46:00,1.17593,1.17603,1.17589,1.17603,207700004.0
2007-01-10 20:47:00,1.17603,1.17611,1.17593,1.17593,171700000.0
2007-01-10 20:48:00,1.17592,1.17592,1.17562,1.17575,120399999.0
2007-01-10 20:49:00,1.17572,1.17573,1.17549,1.17573,420200004.0
2007-01-10 20:50:00,1.17565,1.17565,1.17553,1.17559,254900000.0
2007-01-10 20:51:00,1.1756,1.17561,1.17547,1.17561,135900002.0
2007-01-10 20:52:00,1.17564,1.17564,1.17556,1.17556,110099997.0
2007-01-10 20:53:00,1.17552,1.17564,1.17547,1.17547,199699998.0
2007-01-10 20:54:00,1.17554,1.1757,1.17554,1.17563,552000005.0
2007-01-10 20:55:00,1.17569,1.17569,1.17549,1.17561,183600001.0
2007-01-10 20:56:00,1.17558,1.17559,1.17549,1.17554,620300002.0
2007-01-10 20:57:00,1.17552,1.17569,1.17552,1.17569,390100007.0
2007-01-10 20:58:00,1.1757,1.17573,1.17564,1.17564,301099997.0
2007-01-10 20:59:00,1.17557,1.17566,1.17555,1.17555,218000001.0
2007-01-10 21:00:00,1.17555,1.17558,1.17545,1.1755,1006400004.0
2007-01-10 21:01:00,1.17553,1.17553,1.1754,1.17553,599399998.0
2007-01-10 21:02:00,1.17545,1.17551,1.17543,1.17545,237399998.0
2007-01-10 21:03:00,1.17562,1.17579,1.17547,1.17579,482099999.0
2007-01-10 21:04:00,1.17587,1.17605,1.17576,1.17605,657999999.0
2007-01-10 21:05:00,1.17602,1.17602,1.17577,1.17582,646600003.0
2007-01-10 21:06:00,1.17586,1.17586,1.17576,1.17583,70600000.0
2007-01-10 21:07:00,1.17586,1.1761,1.17586,1.17591,557399999.0
2007-01-10 21:08:00,1.17592,1.17597,1.17588,1.17589,192399999.0
2007-01-10 21:09:00,1.1758,1.17588,1.1758,1.17585,86699999.0
2007-01-10 21:10:00,1.17593,1.17593,1.17568,1.17578,391599999.0
2007-01-10 21:11:00,1.17581,1.17595,1.1758,1.17584,321800004.0
2007-01-10 21:12:00,1.17593,1.17599,1.17589,1.17595,469899997.0
2007-01-10 21:13:00,1.176,1.176,1.17592,1.17592,381600001.0
2007-01-10 21:14:00,1.17597,1.17597,1.17584,1.17591,174000000.0
2007-01-10 21:15:00,1.17597,1.17611,1.17597,1.17606,56899999.0
2007-01-10 21:16:00,1.17601,1.17606,1.17596,1.17598,143390002.0
2007-01-10 21:17:00,1.17606,1.17607,1.17569,1.17569,91499997.0
2007-01-10 21:18:00,1.17572,1.17572,1.17555,1.17568,95900000.0
2007-01-10 21:19:00,1.17565,1.1757,1.17565,1.17565,143600003.0
2007-01-10 21:20:00,1.17568,1.17573,1.17568,1.17573,49500002.0
2007-01-10 21:21:00,1.17572,1.17572,1.17561,1.17571,122800001.0
2007-01-10 21:22:00,1.17562,1.17562,1.17556,1.17556,109500000.0
2007-01-10 21:23:00,1.17566,1.17584,1.17566,1.17584,42100001.0
2007-01-10 21:24:00,1.17583,1.17589,1.17575,1.17581,142399999.0
2007-01-10 21:25:00,1.17589,1.17589,1.1757,1.1757,108400000.0
2007-01-10 21:26:00,1.1757,1.17578,1.1757,1.17578,109399998.0
2007-01-10 21:27:00,1.17579,1.17579,1.17572,1.17572,92900000.0
2007-01-10 21:28:00,1.1757,1.17576,1.17564,1.1757,394799998.0
2007-01-10 21:29:00,1.17574,1.17597,1.17574,1.1758,87200001.0
2007-01-10 21:30:00,1.17597,1.17607,1.17594,1.17598,98799999.0
2007-01-10 21:31:00,1.17602,1.17616,1.17602,1.17616,41900001.0
2007-01-10 21:32:00,1.17619,1.17623,1.17605,1.17617,163800002.0
2007-01-10 21:33:00,1.17621,1.17621,1.17609,1.17615,80599999.0
2007-01-10 21:34:00,1.1762,1.1762,1.1762,1.1762,60100000.0
2007-01-10 21:35:00,1.17618,1.17618,1.17612,1.17612,54600000.0
2007-01-10 21:36:00,1.17607,1.1761,1.17605,1.17605,34100000.0
2007-01-10 21:37:00,1.17614,1.17614,1.17601,1.17601,89000002.0
2007-01-10 21:38:00,1.17603,1.17616,1.17603,1.1761,111999999.0
2007-01-10 21:39:00,1.17609,1.1761,1.17603,1.1761,361890004.0
2007-01-10 21:40:00,1.17612,1.17625,1.17612,1.17622,195699999.0
2007-01-10 21:41:00,1.17622,1.17622,1.17614,1.17621,124100001.0
2007-01-10 21:42:00,1.17616,1.17618,1.1761,1.17611,108900002.0
2007-01-10 21:43:00,1.17613,1.17624,1.17613,1.17613,142899998.0
2007-01-10 21:44:00,1.17605,1.17615,1.17602,1.17615,82700002.0
2007-01-10 21:45:00,1.17618,1.17618,1.17611,1.17618,173000000.0
2007-01-10 21:46:00,1.1762,1.1762,1.17608,1.17612,126000003.0
2007-01-10 21:47:00,1.17618,1.17618,1.17601,1.17601,214900001.0
2007-01-10 21:48:00,1.1761,1.1761,1.17605,1.1761,122000000.0
2007-01-10 21:49:00,1.17605,1.17615,1.17602,1.17608,67800002.0
2007-01-10 21:50:00,1.17603,1.17606,1.17601,1.17605,82299999.0
2007-01-10 21:51:00,1.17607,1.1761,1.17603,1.17603,175200000.0
2007-01-10 21:52:00,1.17595,1.17597,1.17588,1.17593,25600000.0
2007-01-10 21:53:00,1.176,1.176,1.176,1.176,177100000.0
2007-01-10 21:54:00,1.17603,1.17615,1.17597,1.17597,109000001.0
2007-01-10 21:55:00,1.17597,1.17597,1.17588,1.1759,58400001.0
2007-01-10 21:56:00,1.17583,1.17599,1.1758,1.17597,74900001.0
2007-01-10 21:57:00,1.17585,1.17594,1.17584,1.17594,12000000.0
2007-01-10 21:58:00,1.17585,1.17598,1.17585,1.17593,92300001.0
2007-01-10 21:59:00,1.1757,1.17581,1.17565,1.17568,176200001.0
2007-01-10 22:00:00,1.1757,1.17589,1.17566,1.17566,221699998.0
2007-01-10 22:01:00,1.17569,1.17577,1.17569,1.17574,154399999.0
2007-01-10 22:02:00,1.17575,1.17585,1.17573,1.17575,409600004.0
2007-01-10 22:03:00,1.17575,1.17588,1.17575,1.17588,156399998.0
2007-01-10 22:04:00,1.17595,1.17595,1.17585,1.1759,71299998.0
2007-01-10 22:05:00,1.17586,1.17586,1.17575,1.17575,109199999.0
2007-01-10 22:06:00,1.17575,1.17587,1.17573,1.17577,175300002.0
2007-01-10 22:07:00,1.17582,1.17582,1.17573,1.17577,109100002.0
2007-01-10 22:08:00,1.17575,1.17583,1.17575,1.17583,155100002.0
2007-01-10 22:09:00,1.17575,1.17585,1.17574,1.17579,172400001.0
2007-01-10 22:10:00,1.17584,1.17584,1.17571,1.17571,39100000.0
2007-01-10 22:11:00,1.17573,1.17578,1.17573,1.17578,28900000.0
2007-01-10 22:12:00,1.17572,1.17587,1.17572,1.17587,141600001.0
2007-01-10 22:13:00,1.17593,1.17596,1.17583,1.17591,41500000.0
2007-01-10 22:14:00,1.17602,1.17618,1.17602,1.17612,80700000.0
2007-01-10 22:15:00,1.17615,1.17615,1.17603,1.17606,214400002.0
2007-01-10 22:16:00,1.17606,1.17612,1.17603,1.17606,51000001.0
2007-01-10 22:17:00,1.17596,1.17598,1.1759,1.17597,31600000.0
2007-01-10 22:18:00,1.17593,1.17593,1.17588,1.17589,64400001.0
2007-01-10 22:19:00,1.17585,1.17598,1.17585,1.17598,74900000.0
2007-01-10 22:20:00,1.17599,1.17603,1.17596,1.17597,90000002.0
2007-01-10 22:21:00,1.17597,1.17604,1.17587,1.17587,198500002.0
2007-01-10 22:22:00,1.17587,1.17597,1.17587,1.17592,98900000.0
2007-01-10 22:23:00,1.17598,1.17598,1.17591,1.17591,185500001.0
2007-01-10 22:24:00,1.17591,1.1761,1.17591,1.1761,159200001.0
2007-01-10 22:25:00,1.176,1.17605,1.17597,1.17597,40900000.0
2007-01-10 22:26:00,1.17604,1.17611,1.17604,1.17611,23499999.0
2007-01-10 22:27:00,1.17608,1.17614,1.17601,1.17601,336399997.0
2007-01-10 22:28:00,1.17591,1.17596,1.17589,1.17591,77200001.0
2007-01-10 22:29:00,1.17592,1.17606,1.17592,1.17594,122300001.0
2007-01-10 22:30:00,1.17596,1.17601,1.17587,1.17589,42699999.0
2007-01-10 22:31:00,1.17592,1.17601,1.17588,1.17597,93300000.0
2007-01-10 22:32:00,1.17593,1.17596,1.17585,1.17586,99300000.0
2007-01-10 22:33:00,1.17586,1.17597,1.17586,1.17597,94300000.0
2007-01-10 22:34:00,1.17593,1.17607,1.17592,1.176,335600002.0
2007-01-10 22:35:00,1.17603,1.17603,1.1759,1.1759,188700001.0
2007-01-10 22:36:00,1.1759,1.1759,1.17585,1.17585,113299999.0
2007-01-10 22:37:00,1.17585,1.1759,1.1758,1.1758,114999999.0
2007-01-10 22:38:00,1.17589,1.17612,1.17589,1.17608,128799999.0
2007-01-10 22:39:00,1.17613,1.17613,1.17603,1.17603,197699998.0
2007-01-10 22:40:00,1.17612,1.17612,1.17603,1.17603,71099999.0
2007-01-10 22:41:00,1.17597,1.17602,1.17596,1.17598,74600002.0
2007-01-10 22:42:00,1.17609,1.17609,1.17593,1.17601,165000002.0
2007-01-10 22:43:00,1.17604,1.17608,1.17594,1.17608,329900000.0
2007-01-10 22:44:00,1.17608,1.17616,1.17604,1.17605,170200001.0
2007-01-10 22:45:00,1.17605,1.1761,1.17605,1.1761,52600001.0
2007-01-10 22:46:00,1.17626,1.17626,1.17618,1.17623,27100000.0
2007-01-10 22:47:00,1.17611,1.17611,1.17604,1.17604,10500000.0
2007-01-10 22:48:00,1.1761,1.1761,1.17605,1.17605,106300002.0
2007-01-10 22:49:00,1.17613,1.17616,1.17608,1.17608,86400001.0
2007-01-10 22:50:00,1.1761,1.17615,1.17605,1.17605,100600003.0
2007-01-10 22:51:00,1.17615,1.17615,1.17605,1.17612,59600000.0
2007-01-10 22:52:00,1.17607,1.17617,1.17607,1.17608,88100001.0
2007-01-10 22:53:00,1.17612,1.17621,1.17602,1.17606,163400001.0
2007-01-10 22:54:00,1.17607,1.17618,1.17607,1.17614,50300000.0
2007-01-10 22:55:00,1.17617,1.17621,1.17605,1.17613,227199999.0
2007-01-10 22:56:00,1.17613,1.17613,1.17602,1.17602,80300001.0
2007-01-10 22:57:00,1.17602,1.17612,1.176,1.176,114699999.0
2007-01-10 22:58:00,1.17612,1.17618,1.17603,1.17618,98400001.0
2007-01-10 22:59:00,1.17613,1.17613,1.1757,1.17583,156000001.0
2007-01-10 23:00:00,1.17576,1.17579,1.17576,1.17579,48600001.0
2007-01-10 23:01:00,1.17597,1.17601,1.17594,1.17598,63000001.0
2007-01-10 23:02:00,1.17597,1.17597,1.17584,1.17584,85200000.0
2007-01-10 23:03:00,1.17589,1.17589,1.17586,1.17586,33199999.0
2007-01-10 23:04:00,1.17592,1.17595,1.1758,1.1758,68700000.0
2007-01-10 23:05:00,1.17577,1.17594,1.17576,1.17592,99100002.0
2007-01-10 23:06:00,1.17597,1.17597,1.1758,1.17596,174699999.0
2007-01-10 23:07:00,1.17599,1.17606,1.1759,1.17606,101700000.0
2007-01-10 23:08:00,1.17603,1.17603,1.17587,1.17591,196000006.0
2007-01-10 23:09:00,1.17592,1.17601,1.17591,1.17601,41100001.0
2007-01-10 23:10:00,1.17602,1.17602,1.17592,1.17593,133300003.0
2007-01-10 23:11:00,1.17593,1.17608,1.17593,1.17608,75900002.0
2007-01-10 23:12:00,1.176,1.17605,1.17595,1.17602,59299998.0
2007-01-10 23:13:00,1.17599,1.17604,1.17591,1.17597,121500001.0
2007-01-10 23:14:00,1.17588,1.17593,1.17588,1.17591,14200000.0
2007-01-10 23:15:00,1.17596,1.17596,1.17582,1.17587,128100002.0
2007-01-10 23:16:00,1.1759,1.17592,1.17585,1.1759,108500001.0
2007-01-10 23:17:00,1.17587,1.17595,1.17585,1.17585,94800001.0
2007-01-10 23:18:00,1.17587,1.17587,1.17565,1.17565,51200000.0
2007-01-10 23:19:00,1.17561,1.17561,1.17545,1.1755,51700001.0
2007-01-10 23:20:00,1.17541,1.17552,1.17541,1.17552,34000000.0
2007-01-10 23:21:00,1.17541,1.17541,1.17534,1.17534,15900000.0
2007-01-10 23:22:00,1.17531,1.17538,1.17525,1.17538,114400002.0
2007-01-10 23:23:00,1.17537,1.1754,1.17527,1.17527,28700000.0
2007-01-10 23:24:00,1.17534,1.17536,1.17534,1.17536,1600000.0
2007-01-10 23:25:00,1.17548,1.17548,1.17535,1.17535,20000000.0
2007-01-10 23:26:00,1.17535,1.17539,1.17522,1.17539,194700001.0
2007-01-10 23:27:00,1.1754,1.17545,1.17537,1.17542,158800003.0
2007-01-10 23:28:00,1.17544,1.17551,1.17536,1.17546,131800002.0
2007-01-10 23:29:00,1.17552,1.17552,1.17546,1.17551,61599999.0
2007-01-10 23:30:00,1.17537,1.1755,1.17534,1.17534,70799999.0
2007-01-10 23:31:00,1.17534,1.17539,1.17523,1.17525,80100000.0
2007-01-10 23:32:00,1.1753,1.17531,1.17478,1.17478,114399999.0
2007-01-10 23:33:00,1.17479,1.17481,1.17452,1.17463,81200000.0
2007-01-10 23:34:00,1.17456,1.17466,1.17445,1.17458,174800000.0
2007-01-10 23:35:00,1.1745,1.17475,1.17447,1.17475,148900003.0
2007-01-10 23:36:00,1.17482,1.17488,1.17459,1.17459,98799998.0
2007-01-10 23:37:00,1.1745,1.17454,1.1742,1.1742,65499998.0
2007-01-10 23:38:00,1.17392,1.17409,1.17384,1.17407,90600000.0
2007-01-10 23:39:00,1.17403,1.17403,1.17381,1.17396,110900001.0
2007-01-10 23:40:00,1.17418,1.17421,1.17412,1.17414,116300000.0
2007-01-10 23:41:00,1.17415,1.17426,1.17415,1.17415,52300001.0
2007-01-10 23:42:00,1.17415,1.17446,1.17411,1.1744,104299998.0
2007-01-10 23:43:00,1.17438,1.17438,1.17429,1.17429,104899998.0
2007-01-10 23:44:00,1.17428,1.1744,1.17426,1.17435,201899999.0
2007-01-10 23:45:00,1.17444,1.17444,1.1742,1.17422,78399999.0
2007-01-10 23:46:00,1.17404,1.17422,1.17404,1.1742,23800000.0
2007-01-10 23:47:00,1.17428,1.1744,1.1742,1.1744,44700001.0
2007-01-10 23:48:00,1.1744,1.1744,1.17435,1.17435,36500000.0
2007-01-10 23:49:00,1.17432,1.17433,1.17415,1.17417,97399999.0
2007-01-10 23:50:00,1.1741,1.17426,1.17409,1.17417,112500002.0
2007-01-10 23:51:00,1.1742,1.17433,1.1742,1.17421,112800001.0
2007-01-10 23:52:00,1.17428,1.17438,1.17419,1.17419,91600001.0
2007-01-10 23:53:00,1.17418,1.17425,1.17403,1.17403,39700000.0
2007-01-10 23:54:00,1.17401,1.17401,1.17377,1.17381,42800000.0
2007-01-10 23:55:00,1.17379,1.174,1.17379,1.174,59700000.0
2007-01-10 23:56:00,1.17384,1.17384,1.1736,1.17373,93300000.0
2007-01-10 23:57:00,1.17378,1.17382,1.17378,1.17382,15900000.0
2007-01-10 23:58:00,1.17393,1.17405,1.1739,1.17397,108700001.0
2007-01-10 23:59:00,1.17393,1.17396,1.17386,1.17396,43800000.0
2007-01-11 00:00:00,1.17398,1.17398,1.17372,1.1738,89000001.0
2007-01-11 00:01:00,1.17372,1.17372,1.17357,1.17357,79199999.0
2007-01-11 00:02:00,1.17362,1.17384,1.17362,1.17378,44900002.0
2007-01-11 00:03:00,1.17366,1.17391,1.17364,1.17391,94200000.0
2007-01-11 00:04:00,1.17388,1.17391,1.17368,1.1739,80399998.0
2007-01-11 00:05:00,1.17385,1.17395,1.17385,1.17395,64800001.0
2007-01-11 00:06:00,1.17372,1.17378,1.17363,1.17363,135699999.0
2007-01-11 00:07:00,1.17356,1.17356,1.17349,1.17349,21200001.0
2007-01-11 00:08:00,1.17359,1.17374,1.17359,1.17373,52599999.0
2007-01-11 00:09:00,1.17368,1.17368,1.17352,1.17364,31700000.0
2007-01-11 00:10:00,1.17367,1.17372,1.17362,1.17362,134299999.0
2007-01-11 00:11:00,1.17359,1.17359,1.17348,1.17352,77500000.0
2007-01-11 00:12:00,1.17357,1.17359,1.17351,1.17359,54400000.0
2007-01-11 00:13:00,1.17362,1.17367,1.17362,1.17366,106700000.0
2007-01-11 00:14:00,1.17354,1.17356,1.17344,1.1735,124600001.0
2007-01-11 00:15:00,1.17353,1.17375,1.17353,1.17358,83099999.0
2007-01-11 00:16:00,1.17362,1.17362,1.1734,1.17343,64300001.0
2007-01-11 00:17:00,1.17343,1.17362,1.17343,1.17355,162300000.0
2007-01-11 00:18:00,1.17358,1.17365,1.17352,1.1736,82700000.0
2007-01-11 00:19:00,1.1736,1.17365,1.17355,1.17365,59499999.0
2007-01-11 00:20:00,1.17359,1.17361,1.17351,1.17351,64199999.0
2007-01-11 00:21:00,1.1735,1.17355,1.17345,1.1735,147799999.0
2007-01-11 00:22:00,1.17365,1.17375,1.17355,1.17355,75400000.0
2007-01-11 00:23:00,1.17368,1.17371,1.17355,1.17367,148600001.0
2007-01-11 00:24:00,1.17377,1.17388,1.17376,1.17388,101700002.0
2007-01-11 00:25:00,1.17387,1.17395,1.17383,1.1739,64600000.0
2007-01-11 00:26:00,1.17378,1.17378,1.17361,1.1737,61500000.0
2007-01-11 00:27:00,1.17377,1.17377,1.17363,1.17363,174800000.0
2007-01-11 00:28:00,1.17362,1.17368,1.17359,1.17368,55900000.0
2007-01-11 00:29:00,1.17365,1.17366,1.17355,1.17355,52600000.0
2007-01-11 00:30:00,1.17357,1.17365,1.17357,1.17363,47000000.0
2007-01-11 00:31:00,1.17366,1.17366,1.17353,1.17353,115100002.0
2007-01-11 00:32:00,1.17363,1.17367,1.17363,1.17367,39100000.0
2007-01-11 00:33:00,1.17368,1.1737,1.17368,1.1737,46400000.0
2007-01-11 00:34:00,1.17374,1.17374,1.17358,1.17361,69699999.0
2007-01-11 00:35:00,1.17356,1.17356,1.17356,1.17356,12700000.0
2007-01-11 00:36:00,1.17349,1.1737,1.17349,1.17352,101100000.0
2007-01-11 00:37:00,1.1736,1.17364,1.17353,1.17353,91600000.0
2007-01-11 00:38:00,1.17362,1.17368,1.17346,1.17354,108800001.0
2007-01-11 00:39:00,1.17355,1.17355,1.17353,1.17353,27300000.0
2007-01-11 00:40:00,1.17356,1.17365,1.17356,1.17365,52000000.0
2007-01-11 00:41:00,1.1734,1.17356,1.17329,1.17329,121599996.0
2007-01-11 00:42:00,1.1734,1.17355,1.17329,1.17342,145100001.0
2007-01-11 00:43:00,1.17347,1.17369,1.17346,1.17369,108899999.0
2007-01-11 00:44:00,1.17366,1.17388,1.17366,1.17388,85200001.0
2007-01-11 00:45:00,1.17385,1.17385,1.1736,1.17376,119000000.0
2007-01-11 00:46:00,1.17383,1.17395,1.17383,1.17389,80700001.0
2007-01-11 00:47:00,1.17378,1.17379,1.17367,1.17373,61700002.0
2007-01-11 00:48:00,1.1737,1.1737,1.17364,1.17368,59900000.0
2007-01-11 00:49:00,1.17359,1.1736,1.17345,1.17345,54900000.0
2007-01-11 00:50:00,1.17358,1.17367,1.17356,1.1736,146799999.0
2007-01-11 00:51:00,1.17375,1.17378,1.17322,1.1735,123600000.0
2007-01-11 00:52:00,1.17357,1.17357,1.17347,1.17357,74500001.0
2007-01-11 00:53:00,1.17362,1.17367,1.17357,1.17357,89399998.0
2007-01-11 00:54:00,1.17361,1.17366,1.17354,1.17362,80500001.0
2007-01-11 00:55:00,1.17367,1.17382,1.1736,1.1736,103400000.0
2007-01-11 00:56:00,1.17368,1.17375,1.17363,1.17363,66600000.0
2007-01-11 00:57:00,1.17362,1.1738,1.17362,1.1738,155999997.0
2007-01-11 00:58:00,1.17375,1.1738,1.17375,1.1738,4000000.0
2007-01-11 00:59:00,1.1738,1.17385,1.1738,1.1738,31200000.0
2007-01-11 01:00:00,1.17371,1.17385,1.17371,1.17385,151100006.0
2007-01-11 01:01:00,1.17383,1.17383,1.17366,1.1737,37700000.0
2007-01-11 01:02:00,1.17372,1.1738,1.1737,1.17372,62300000.0
2007-01-11 01:03:00,1.17378,1.17378,1.1737,1.17378,55400000.0
2007-01-11 01:04:00,1.17372,1.17374,1.17363,1.1737,84800000.0
2007-01-11 01:05:00,1.17372,1.17372,1.1735,1.17361,216900001.0
2007-01-11 01:06:00,1.1736,1.17375,1.1736,1.17372,83499999.0
2007-01-11 01:07:00,1.17377,1.17383,1.17377,1.17383,9600000.0
2007-01-11 01:08:00,1.17388,1.17388,1.17378,1.17378,64500000.0
2007-01-11 01:09:00,1.17372,1.17372,1.17361,1.17361,35900000.0
2007-01-11 01:10:00,1.17361,1.17364,1.17352,1.17352,126500001.0
2007-01-11 01:11:00,1.17346,1.17353,1.17346,1.17351,13900000.0
2007-01-11 01:12:00,1.17368,1.17374,1.17357,1.17364,93100000.0
2007-01-11 01:13:00,1.17368,1.17368,1.17362,1.17368,80700002.0
2007-01-11 01:14:00,1.1737,1.17385,1.17365,1.17366,119999997.0
2007-01-11 01:15:00,1.1736,1.1736,1.17355,1.17355,58800001.0
2007-01-11 01:16:00,1.17363,1.17384,1.17363,1.17382,82700002.0
2007-01-11 01:17:00,1.17385,1.17386,1.17371,1.17386,108199999.0
2007-01-11 01:18:00,1.1738,1.17389,1.1738,1.17387,79199998.0
2007-01-11 01:19:00,1.17383,1.17387,1.17383,1.17387,39700000.0
2007-01-11 01:20:00,1.17378,1.17389,1.17378,1.17389,69500000.0
2007-01-11 01:21:00,1.17388,1.1739,1.17385,1.17385,36400000.0
2007-01-11 01:22:00,1.17387,1.17387,1.17383,1.17383,8800000.0
2007-01-11 01:23:00,1.17382,1.17387,1.17382,1.17383,84499998.0
2007-01-11 01:24:00,1.1738,1.1738,1.17372,1.17372,21300000.0
2007-01-11 01:25:00,1.17382,1.17393,1.17379,1.17386,137800000.0
2007-01-11 01:26:00,1.17381,1.17397,1.17381,1.17383,51199999.0
2007-01-11 01:27:00,1.1739,1.1739,1.17382,1.17385,87800001.0
2007-01-11 01:28:00,1.17398,1.17398,1.17395,1.17395,22499999.0
2007-01-11 01:29:00,1.17402,1.17402,1.17385,1.1739,86200001.0
2007-01-11 01:30:00,1.17392,1.17394,1.17387,1.17392,104400002.0
2007-01-11 01:31:00,1.1739,1.1739,1.17385,1.1739,24000000.0
2007-01-11 01:32:00,1.17394,1.17401,1.17394,1.17401,20200000.0
2007-01-11 01:33:00,1.17398,1.17398,1.1739,1.1739,25499999.0
2007-01-11 01:34:00,1.17394,1.17394,1.17391,1.17391,26300000.0
2007-01-11 01:35:00,1.17401,1.17401,1.17394,1.17394,11400000.0
2007-01-11 01:36:00,1.17397,1.17398,1.17391,1.17398,81100001.0
2007-01-11 01:37:00,1.17393,1.174,1.17393,1.174,48900002.0
2007-01-11 01:38:00,1.17396,1.17404,1.17396,1.174,171800001.0
2007-01-11 01:39:00,1.17397,1.17398,1.17395,1.17398,21000000.0
2007-01-11 01:40:00,1.1738,1.17393,1.1738,1.17393,9600000.0
2007-01-11 01:41:00,1.17395,1.17395,1.17392,1.17392,20800000.0
2007-01-11 01:42:00,1.17388,1.17389,1.17382,1.17382,47900001.0
2007-01-11 01:43:00,1.17382,1.17394,1.17382,1.17394,35000000.0
2007-01-11 01:44:00,1.17384,1.17388,1.17378,1.17388,110999998.0
2007-01-11 01:45:00,1.17387,1.17387,1.17383,1.17383,41100000.0
2007-01-11 01:46:00,1.17375,1.17385,1.17375,1.1738,100799999.0
2007-01-11 01:47:00,1.17381,1.17391,1.17381,1.17391,49500001.0
2007-01-11 01:48:00,1.17393,1.17393,1.17381,1.17381,13700000.0
2007-01-11 01:49:00,1.17387,1.17391,1.17385,1.17388,30000000.0
2007-01-11 01:50:00,1.17383,1.17389,1.17383,1.17389,69599998.0
2007-01-11 01:51:00,1.17385,1.17385,1.17382,1.17382,28800001.0
2007-01-11 01:52:00,1.17389,1.17389,1.17381,1.17387,77000000.0
2007-01-11 01:53:00,1.17383,1.17388,1.17383,1.17388,10300000.0
2007-01-11 01:54:00,1.17388,1.17388,1.1738,1.17381,12900000.0
2007-01-11 01:55:00,1.17372,1.17392,1.17372,1.17392,38700001.0
2007-01-11 01:56:00,1.17387,1.17387,1.17383,1.17383,24100000.0
2007-01-11 01:57:00,1.17388,1.17396,1.17382,1.17385,100600000.0
2007-01-11 01:58:00,1.17395,1.17395,1.1738,1.17389,24000000.0
2007-01-11 01:59:00,1.17387,1.174,1.17387,1.17397,50300000.0
2007-01-11 02:00:00,1.17383,1.17389,1.17373,1.17373,68000000.0
2007-01-11 02:01:00,1.17381,1.17391,1.17381,1.17391,34700000.0
2007-01-11 02:02:00,1.17387,1.17387,1.17383,1.17383,32299999.0
2007-01-11 02:03:00,1.17378,1.1739,1.17372,1.17383,85100001.0
2007-01-11 02:04:00,1.17384,1.17389,1.17384,1.17387,64399999.0
2007-01-11 02:05:00,1.17392,1.17392,1.17374,1.17385,148900002.0
2007-01-11 02:06:00,1.17383,1.17396,1.17383,1.17388,63400000.0
2007-01-11 02:07:00,1.17387,1.17388,1.17377,1.17378,64200000.0
2007-01-11 02:08:00,1.17384,1.17405,1.17384,1.17402,78400001.0
2007-01-11 02:09:00,1.1741,1.1741,1.17405,1.17405,15200000.0
2007-01-11 02:10:00,1.17408,1.17418,1.17408,1.1741,55200001.0
2007-01-11 02:11:00,1.17408,1.17408,1.17399,1.17402,56700001.0
2007-01-11 02:12:00,1.17402,1.17408,1.17402,1.17408,37600000.0
2007-01-11 02:13:00,1.17406,1.17408,1.17393,1.17405,53100001.0
2007-01-11 02:14:00,1.1741,1.1741,1.1741,1.1741,32000000.0
2007-01-11 02:15:00,1.17413,1.17413,1.174,1.17406,75000000.0
2007-01-11 02:16:00,1.17403,1.17407,1.17403,1.17407,28099999.0
2007-01-11 02:17:00,1.17415,1.17415,1.17412,1.17412,34599999.0
2007-01-11 02:18:00,1.17413,1.17413,1.17401,1.17403,91300000.0
2007-01-11 02:19:00,1.17402,1.17413,1.17399,1.17413,105900001.0
2007-01-11 02:20:00,1.17412,1.1742,1.1741,1.17416,110700000.0
2007-01-11 02:21:00,1.17408,1.17417,1.17404,1.1741,98200000.0
2007-01-11 02:22:00,1.17416,1.17418,1.17414,1.17418,152100003.0
2007-01-11 02:23:00,1.17406,1.17422,1.17402,1.17422,41500000.0
2007-01-11 02:24:00,1.17415,1.17415,1.17403,1.17403,19399999.0
2007-01-11 02:25:00,1.17407,1.17429,1.17407,1.17428,119199999.0
2007-01-11 02:26:00,1.1742,1.17438,1.1742,1.17425,62900001.0
2007-01-11 02:27:00,1.17433,1.17433,1.1742,1.17423,53399999.0
2007-01-11 02:28:00,1.1743,1.1743,1.1743,1.1743,47000000.0
2007-01-11 02:29:00,1.17425,1.17435,1.17423,1.1743,86000002.0
2007-01-11 02:30:00,1.1743,1.1743,1.17422,1.17422,65899999.0
2007-01-11 02:31:00,1.1742,1.17425,1.17417,1.17418,70000000.0
2007-01-11 02:32:00,1.1742,1.1742,1.17405,1.17405,22400000.0
2007-01-11 02:33:00,1.17408,1.17412,1.17408,1.17409,63300001.0
2007-01-11 02:34:00,1.17407,1.17409,1.17402,1.17402,102400000.0
2007-01-11 02:35:00,1.17405,1.17405,1.17395,1.17395,24900000.0
2007-01-11 02:36:00,1.17403,1.17408,1.17403,1.17408,21600001.0
2007-01-11 02:37:00,1.1741,1.17419,1.17407,1.17411,171600001.0
2007-01-11 02:38:00,1.17411,1.17411,1.17401,1.1741,60299999.0
2007-01-11 02:39:00,1.1741,1.17415,1.17402,1.17415,82300000.0
2007-01-11 02:40:00,1.17409,1.17409,1.17409,1.17409,54700001.0
2007-01-11 02:41:00,1.17417,1.17422,1.17411,1.17413,128699999.0
2007-01-11 02:42:00,1.17405,1.1741,1.17401,1.1741,47300000.0
2007-01-11 02:43:00,1.17412,1.17414,1.17408,1.1741,126200001.0
2007-01-11 02:44:00,1.17405,1.1741,1.17405,1.1741,49599998.0
2007-01-11 02:45:00,1.17405,1.17405,1.17405,1.17405,12800000.0
2007-01-11 02:46:00,1.17415,1.17415,1.17399,1.17404,137200004.0
2007-01-11 02:47:00,1.17413,1.17413,1.17395,1.17408,101900000.0
2007-01-11 02:48:00,1.17415,1.17416,1.174,1.17408,107000002.0
2007-01-11 02:49:00,1.17417,1.1742,1.17405,1.17408,102400002.0
2007-01-11 02:50:00,1.17401,1.1741,1.17401,1.17403,101400001.0
2007-01-11 02:51:00,1.17407,1.17419,1.17406,1.17414,93300000.0
2007-01-11 02:52:00,1.17421,1.17421,1.17419,1.17419,40600002.0
2007-01-11 02:53:00,1.1742,1.17435,1.1742,1.17433,24700000.0
2007-01-11 02:54:00,1.17433,1.17437,1.17405,1.17405,51900000.0
2007-01-11 02:55:00,1.17417,1.17437,1.17417,1.17431,105700000.0
2007-01-11 02:56:00,1.17446,1.17446,1.17444,1.17444,28000001.0
2007-01-11 02:57:00,1.17448,1.17448,1.17442,1.17442,41500001.0
2007-01-11 02:58:00,1.17443,1.1745,1.17441,1.17442,67000000.0
2007-01-11 02:59:00,1.17447,1.17452,1.17438,1.17447,41500001.0
2007-01-11 03:00:00,1.1744,1.17445,1.1743,1.17445,30300000.0
2007-01-11 03:01:00,1.17428,1.17428,1.17395,1.17399,91800001.0
2007-01-11 03:02:00,1.174,1.17403,1.17383,1.17403,157100000.0
2007-01-11 03:03:00,1.17405,1.17417,1.17397,1.17417,72199999.0
2007-01-11 03:04:00,1.17422,1.17422,1.17411,1.17411,72700001.0
2007-01-11 03:05:00,1.17413,1.17424,1.17412,1.17412,67200001.0
2007-01-11 03:06:00,1.17407,1.17411,1.17403,1.17406,52799999.0
2007-01-11 03:07:00,1.17405,1.17413,1.17405,1.17413,11900000.0
2007-01-11 03:08:00,1.17408,1.17408,1.174,1.174,137799999.0
2007-01-11 03:09:00,1.17397,1.1741,1.17369,1.17375,156400002.0
2007-01-11 03:10:00,1.17413,1.17413,1.17397,1.174,80000001.0
2007-01-11 03:11:00,1.17394,1.17394,1.17374,1.17374,100300001.0
2007-01-11 03:12:00,1.1738,1.17385,1.1738,1.17382,48100000.0
2007-01-11 03:13:00,1.17392,1.17392,1.17385,1.1739,4800000.0
2007-01-11 03:14:00,1.17398,1.17398,1.17388,1.17388,117400000.0
2007-01-11 03:15:00,1.17383,1.17401,1.17381,1.17401,70700000.0
2007-01-11 03:16:00,1.17404,1.17414,1.17404,1.17414,39000000.0
2007-01-11 03:17:00,1.17413,1.17415,1.17405,1.17405,79499999.0
2007-01-11 03:18:00,1.17412,1.17412,1.17391,1.17406,64599999.0
2007-01-11 03:19:00,1.17402,1.17412,1.17402,1.17405,163600003.0
2007-01-11 03:20:00,1.17416,1.17416,1.17414,1.17414,18200000.0
2007-01-11 03:21:00,1.17425,1.17427,1.17419,1.17423,21800000.0
2007-01-11 03:22:00,1.17416,1.17423,1.17413,1.17423,45400000.0
2007-01-11 03:23:00,1.17417,1.17436,1.17417,1.17419,54099999.0
2007-01-11 03:24:00,1.17411,1.17416,1.17408,1.17414,115700001.0
2007-01-11 03:25:00,1.17414,1.17417,1.17406,1.17416,80500000.0
2007-01-11 03:26:00,1.17416,1.17417,1.17408,1.1741,79799998.0
2007-01-11 03:27:00,1.17401,1.17402,1.17401,1.17402,30200000.0
2007-01-11 03:28:00,1.17397,1.17397,1.17378,1.17388,66600001.0
2007-01-11 03:29:00,1.17385,1.17388,1.17374,1.17382,38400000.0
2007-01-11 03:30:00,1.17388,1.1739,1.17379,1.1738,93300001.0
2007-01-11 03:31:00,1.1738,1.17388,1.17377,1.17388,53499998.0
2007-01-11 03:32:00,1.1739,1.1739,1.1739,1.1739,56200000.0
2007-01-11 03:33:00,1.17393,1.17393,1.17377,1.17388,81700001.0
2007-01-11 03:34:00,1.17385,1.17388,1.17385,1.17388,30500001.0
2007-01-11 03:35:00,1.17375,1.1738,1.17375,1.1738,70700001.0
2007-01-11 03:36:00,1.17373,1.17383,1.17373,1.17383,39100000.0
2007-01-11 03:37:00,1.17377,1.1739,1.17377,1.17387,81899998.0
2007-01-11 03:38:00,1.1739,1.1739,1.17378,1.1738,118799998.0
2007-01-11 03:39:00,1.17386,1.1739,1.17364,1.17364,85500003.0
2007-01-11 03:40:00,1.17348,1.17361,1.17348,1.17355,88700000.0
2007-01-11 03:41:00,1.1735,1.1736,1.1734,1.1736,99200000.0
2007-01-11 03:42:00,1.17357,1.1736,1.17353,1.17359,98099998.0
2007-01-11 03:43:00,1.17367,1.17368,1.17335,1.17335,56900000.0
2007-01-11 03:44:00,1.17341,1.17341,1.17336,1.17336,11300000.0
2007-01-11 03:45:00,1.17347,1.17353,1.17339,1.17339,141499999.0
2007-01-11 03:46:00,1.17344,1.17349,1.17344,1.17349,15900000.0
2007-01-11 03:47:00,1.17351,1.17351,1.17337,1.17341,67600000.0
2007-01-11 03:48:00,1.17335,1.17348,1.17335,1.1734,118000000.0
2007-01-11 03:49:00,1.17349,1.17357,1.17349,1.1735,20000000.0
2007-01-11 03:50:00,1.17352,1.17363,1.1735,1.1735,123400000.0
2007-01-11 03:51:00,1.17349,1.17355,1.17345,1.17351,77399997.0
2007-01-11 03:52:00,1.17329,1.17329,1.17308,1.17318,105100000.0
2007-01-11 03:53:00,1.17353,1.17353,1.1734,1.17347,109200000.0
2007-01-11 03:54:00,1.17341,1.17345,1.17337,1.17345,44900001.0
2007-01-11 03:55:00,1.17315,1.17353,1.17308,1.17339,113500001.0
2007-01-11 03:56:00,1.17312,1.17355,1.17305,1.17336,66999999.0
2007-01-11 03:57:00,1.17339,1.17351,1.17339,1.17351,59800001.0
2007-01-11 03:58:00,1.1734,1.17352,1.1734,1.17352,15200000.0
2007-01-11 03:59:00,1.1734,1.1734,1.17328,1.17328,99799998.0
2007-01-11 04:00:00,1.17336,1.17342,1.17331,1.17342,38400000.0
2007-01-11 04:01:00,1.17324,1.17335,1.1732,1.17335,97000000.0
2007-01-11 04:02:00,1.1734,1.17346,1.17313,1.1732,125400002.0
2007-01-11 04:03:00,1.17337,1.17338,1.17337,1.17338,19200000.0
2007-01-11 04:04:00,1.17348,1.17348,1.17339,1.17339,46600000.0
2007-01-11 04:05:00,1.17346,1.17346,1.1734,1.1734,59500001.0
2007-01-11 04:06:00,1.1734,1.17343,1.17333,1.17343,44799999.0
2007-01-11 04:07:00,1.17333,1.17339,1.17328,1.17339,50400001.0
2007-01-11 04:08:00,1.17293,1.17333,1.17293,1.17331,129000000.0
2007-01-11 04:09:00,1.17337,1.17338,1.17333,1.17334,113400002.0
2007-01-11 04:10:00,1.1733,1.17335,1.17322,1.17335,188200002.0
2007-01-11 04:11:00,1.17332,1.17338,1.17332,1.17338,31200000.0
2007-01-11 04:12:00,1.17342,1.17347,1.17338,1.17345,137999999.0
2007-01-11 04:13:00,1.17347,1.17347,1.17338,1.17338,26000000.0
2007-01-11 04:14:00,1.17334,1.17342,1.17328,1.17338,30000000.0
2007-01-11 04:15:00,1.17338,1.17338,1.17336,1.17338,62200000.0
2007-01-11 04:16:00,1.17337,1.17345,1.17329,1.17336,146000004.0
2007-01-11 04:17:00,1.17305,1.17326,1.17305,1.17326,98300000.0
2007-01-11 04:18:00,1.17334,1.17341,1.17334,1.17337,70800001.0
2007-01-11 04:19:00,1.1734,1.17349,1.17321,1.17337,44900000.0
2007-01-11 04:20:00,1.17344,1.17344,1.17341,1.17341,55000000.0
2007-01-11 04:21:00,1.17332,1.17339,1.17305,1.17315,84400000.0
2007-01-11 04:22:00,1.17336,1.17347,1.17331,1.17347,31800000.0
2007-01-11 04:23:00,1.17342,1.17342,1.17331,1.17331,68800001.0
2007-01-11 04:24:00,1.17334,1.17354,1.17334,1.17346,39200000.0
2007-01-11 04:25:00,1.17357,1.17358,1.17357,1.17358,61300002.0
2007-01-11 04:26:00,1.17353,1.17353,1.17352,1.17352,10400000.0
2007-01-11 04:27:00,1.1735,1.17358,1.1735,1.17358,11900000.0
2007-01-11 04:28:00,1.1734,1.1734,1.1734,1.1734,11200000.0
2007-01-11 04:29:00,1.17352,1.17357,1.17345,1.1735,111600000.0
2007-01-11 04:30:00,1.17351,1.17367,1.17351,1.17367,41500000.0
2007-01-11 04:31:00,1.17368,1.17368,1.17354,1.17357,30600000.0
2007-01-11 04:32:00,1.17348,1.17358,1.17348,1.17355,61200000.0
2007-01-11 04:33:00,1.1735,1.17358,1.1735,1.17358,85200002.0
2007-01-11 04:34:00,1.17343,1.17367,1.1733,1.17361,80800000.0
2007-01-11 04:35:00,1.17367,1.17367,1.17321,1.17321,85499996.0
2007-01-11 04:36:00,1.17362,1.17372,1.17362,1.17372,70499998.0
2007-01-11 04:37:00,1.17366,1.1737,1.17366,1.1737,36000000.0
2007-01-11 04:38:00,1.17369,1.17375,1.17368,1.1737,76800001.0
2007-01-11 04:39:00,1.1737,1.17373,1.1737,1.17373,16800000.0
2007-01-11 04:40:00,1.17371,1.17377,1.1737,1.1737,133900001.0
2007-01-11 04:41:00,1.17377,1.17381,1.17375,1.17375,66100000.0
2007-01-11 04:42:00,1.17378,1.17378,1.17377,1.17377,12800000.0
2007-01-11 04:43:00,1.17373,1.17381,1.17364,1.17377,128100004.0
2007-01-11 04:44:00,1.1738,1.1738,1.1738,1.1738,42300000.0
2007-01-11 04:45:00,1.17375,1.17375,1.17375,1.17375,29600000.0
2007-01-11 04:46:00,1.17381,1.17386,1.17376,1.1738,87000000.0
2007-01-11 04:47:00,1.17374,1.17382,1.17353,1.17353,131600002.0
2007-01-11 04:48:00,1.17348,1.17348,1.17341,1.17341,59900001.0
2007-01-11 04:49:00,1.17345,1.17345,1.17338,1.1734,40000000.0
2007-01-11 04:50:00,1.17342,1.17355,1.17342,1.17345,52299999.0
2007-01-11 04:51:00,1.17353,1.17353,1.17341,1.17345,93899999.0
2007-01-11 04:52:00,1.17347,1.17351,1.17338,1.17349,50000001.0
2007-01-11 04:53:00,1.17352,1.17359,1.17347,1.17358,34300000.0
2007-01-11 04:54:00,1.17368,1.17379,1.17366,1.17366,59500000.0
2007-01-11 04:55:00,1.17355,1.17365,1.17355,1.17362,31700000.0
2007-01-11 04:56:00,1.17357,1.17375,1.17357,1.17372,82100000.0
2007-01-11 04:57:00,1.17378,1.17378,1.17367,1.1737,44200001.0
2007-01-11 04:58:00,1.17368,1.17375,1.1736,1.1737,85500000.0
2007-01-11 04:59:00,1.17367,1.17367,1.17359,1.17366,155200000.0
2007-01-11 05:00:00,1.17377,1.17377,1.17373,1.17373,25200001.0
2007-01-11 05:01:00,1.1739,1.1739,1.17385,1.1739,106799998.0
2007-01-11 05:02:00,1.17388,1.17405,1.17379,1.17402,38100000.0
2007-01-11 05:03:00,1.1741,1.17422,1.1741,1.17417,120200005.0
2007-01-11 05:04:00,1.17408,1.17417,1.17408,1.1741,34000000.0
2007-01-11 05:05:00,1.17414,1.17419,1.17405,1.17412,75200000.0
2007-01-11 05:06:00,1.17399,1.17408,1.17388,1.17408,127700004.0
2007-01-11 05:07:00,1.17408,1.17408,1.17381,1.17393,107800001.0
2007-01-11 05:08:00,1.17397,1.17404,1.17385,1.17387,102899999.0
2007-01-11 05:09:00,1.174,1.17405,1.17392,1.17393,57300000.0
2007-01-11 05:10:00,1.17397,1.17408,1.17397,1.17401,119500002.0
2007-01-11 05:11:00,1.17397,1.17397,1.17383,1.17383,56100000.0
2007-01-11 05:12:00,1.17394,1.17401,1.17394,1.17398,98600001.0
2007-01-11 05:13:00,1.17392,1.17405,1.17392,1.17403,57900000.0
2007-01-11 05:14:00,1.1741,1.17411,1.17399,1.17401,72100000.0
2007-01-11 05:15:00,1.17405,1.17418,1.17405,1.17411,81199999.0
2007-01-11 05:16:00,1.17428,1.17434,1.17421,1.17425,124300002.0
2007-01-11 05:17:00,1.17431,1.17441,1.17423,1.1743,111900003.0
2007-01-11 05:18:00,1.17438,1.17445,1.17438,1.1744,81900001.0
2007-01-11 05:19:00,1.17434,1.17434,1.1742,1.17431,144000000.0
2007-01-11 05:20:00,1.17434,1.17434,1.17415,1.17421,84300000.0
2007-01-11 05:21:00,1.17427,1.17427,1.17423,1.17423,38200000.0
2007-01-11 05:22:00,1.17418,1.17418,1.17409,1.17412,42300001.0
2007-01-11 05:23:00,1.17407,1.17411,1.17401,1.17404,44700000.0
2007-01-11 05:24:00,1.17399,1.17419,1.17399,1.17415,48800000.0
2007-01-11 05:25:00,1.1741,1.1741,1.1741,1.1741,3200000.0
2007-01-11 05:26:00,1.17412,1.17419,1.17412,1.17412,37600001.0
2007-01-11 05:27:00,1.17413,1.17417,1.17413,1.17417,29200000.0
2007-01-11 05:28:00,1.17421,1.17424,1.17421,1.17424,24200000.0
2007-01-11 05:29:00,1.17432,1.17434,1.17423,1.17434,64700000.0
2007-01-11 05:30:00,1.17432,1.17438,1.17423,1.17423,116499997.0
2007-01-11 05:31:00,1.17428,1.17438,1.17426,1.17426,51200000.0
2007-01-11 05:32:00,1.17429,1.17431,1.17429,1.17431,37400000.0
2007-01-11 05:33:00,1.1743,1.1743,1.1743,1.1743,42200000.0
2007-01-11 05:34:00,1.17425,1.1743,1.17423,1.17423,66099998.0
2007-01-11 05:35:00,1.17422,1.17428,1.17422,1.17426,44500000.0
2007-01-11 05:36:00,1.17417,1.17432,1.17417,1.17428,105500000.0
2007-01-11 05:37:00,1.17424,1.1743,1.17424,1.1743,118000004.0
2007-01-11 05:38:00,1.17425,1.17429,1.17415,1.17428,58199999.0
2007-01-11 05:39:00,1.1741,1.17418,1.17394,1.17397,166900001.0
2007-01-11 05:40:00,1.17427,1.17432,1.17421,1.17429,88400000.0
2007-01-11 05:41:00,1.17432,1.17432,1.17427,1.17432,86799999.0
2007-01-11 05:42:00,1.17434,1.17441,1.1743,1.1743,82099998.0
2007-01-11 05:43:00,1.17429,1.17446,1.17429,1.17446,44600001.0
2007-01-11 05:44:00,1.17432,1.1744,1.17431,1.17431,47200000.0
2007-01-11 05:45:00,1.17421,1.17436,1.17421,1.17434,92000002.0
2007-01-11 05:46:00,1.17418,1.17435,1.17399,1.17418,70999999.0
2007-01-11 05:47:00,1.17422,1.17433,1.17401,1.17416,127499998.0
2007-01-11 05:48:00,1.1739,1.17431,1.1739,1.17411,123000002.0
2007-01-11 05:49:00,1.17438,1.17441,1.17434,1.17434,50300000.0
2007-01-11 05:50:00,1.17435,1.17438,1.1742,1.17423,96500001.0
2007-01-11 05:51:00,1.1741,1.17423,1.1741,1.17413,146900001.0
2007-01-11 05:52:00,1.17425,1.17431,1.17414,1.17421,159600003.0
2007-01-11 05:53:00,1.17428,1.17442,1.17421,1.17442,74500000.0
2007-01-11 05:54:00,1.17443,1.17443,1.17437,1.17437,59700001.0
2007-01-11 05:55:00,1.17446,1.17465,1.17446,1.17456,149400003.0
2007-01-11 05:56:00,1.17456,1.17473,1.17456,1.17473,49300000.0
2007-01-11 05:57:00,1.17472,1.17473,1.1746,1.1746,42900000.0
2007-01-11 05:58:00,1.17457,1.17462,1.17455,1.17455,68400000.0
2007-01-11 05:59:00,1.17453,1.17453,1.17452,1.17452,39900001.0
2007-01-11 06:00:00,1.17455,1.17457,1.17452,1.17457,15900000.0
2007-01-11 06:01:00,1.1746,1.17465,1.1745,1.1746,74200001.0
2007-01-11 06:02:00,1.17453,1.17464,1.17449,1.17455,53499999.0
2007-01-11 06:03:00,1.17455,1.17463,1.17455,1.1746,90600002.0
2007-01-11 06:04:00,1.17457,1.1746,1.17455,1.17455,139300002.0
2007-01-11 06:05:00,1.17467,1.17467,1.17453,1.17453,54300000.0
2007-01-11 06:06:00,1.17457,1.1746,1.17454,1.17455,65600001.0
2007-01-11 06:07:00,1.17465,1.17465,1.17452,1.1746,73599999.0
2007-01-11 06:08:00,1.17455,1.1746,1.17453,1.17457,93800001.0
2007-01-11 06:09:00,1.17457,1.17457,1.17449,1.17449,8100000.0
2007-01-11 06:10:00,1.17465,1.17465,1.17449,1.17463,64700003.0
2007-01-11 06:11:00,1.17452,1.1746,1.17443,1.17443,98800002.0
2007-01-11 06:12:00,1.17432,1.17432,1.17414,1.1742,59900000.0
2007-01-11 06:13:00,1.17422,1.17428,1.17422,1.17428,31099999.0
2007-01-11 06:14:00,1.17437,1.17447,1.17437,1.17442,105800001.0
2007-01-11 06:15:00,1.1744,1.17445,1.17433,1.17445,45000001.0
2007-01-11 06:16:00,1.1744,1.17445,1.17435,1.17443,151500001.0
2007-01-11 06:17:00,1.1744,1.17445,1.17435,1.1744,104699997.0
2007-01-11 06:18:00,1.17443,1.1745,1.17439,1.1744,123800001.0
2007-01-11 06:19:00,1.17445,1.17445,1.17437,1.1744,75700003.0
2007-01-11 06:20:00,1.17437,1.1744,1.17433,1.17433,39800000.0
2007-01-11 06:21:00,1.17426,1.17437,1.17422,1.17437,75099999.0
2007-01-11 06:22:00,1.17443,1.17443,1.17437,1.17443,64600000.0
2007-01-11 06:23:00,1.17434,1.17434,1.17431,1.17433,137400002.0
2007-01-11 06:24:00,1.17432,1.17438,1.17431,1.17438,61999999.0
2007-01-11 06:25:00,1.17425,1.17437,1.174,1.174,166799999.0
2007-01-11 06:26:00,1.17437,1.17449,1.17433,1.17435,93800002.0
2007-01-11 06:27:00,1.17442,1.17447,1.1744,1.17447,18100000.0
2007-01-11 06:28:00,1.17447,1.17447,1.17429,1.17445,133000000.0
2007-01-11 06:29:00,1.1744,1.17449,1.1744,1.17448,134099999.0
2007-01-11 06:30:00,1.17455,1.17457,1.17449,1.17457,47100000.0
2007-01-11 06:31:00,1.17455,1.17455,1.17438,1.17438,154500001.0
2007-01-11 06:32:00,1.17428,1.17428,1.17422,1.17422,26500000.0
2007-01-11 06:33:00,1.17413,1.17418,1.17404,1.17408,105599999.0
2007-01-11 06:34:00,1.17408,1.1741,1.17407,1.1741,40799999.0
2007-01-11 06:35:00,1.17406,1.17429,1.17406,1.17414,162099997.0
2007-01-11 06:36:00,1.17413,1.17418,1.17413,1.17417,17600000.0
2007-01-11 06:37:00,1.17418,1.17418,1.1741,1.17418,85699998.0
2007-01-11 06:38:00,1.17428,1.17428,1.1742,1.1742,18800000.0
2007-01-11 06:39:00,1.17419,1.17427,1.17419,1.17422,48100000.0
2007-01-11 06:40:00,1.17426,1.17439,1.17416,1.17439,155199998.0
2007-01-11 06:41:00,1.17438,1.17438,1.17428,1.17432,180000002.0
2007-01-11 06:42:00,1.17431,1.1744,1.17428,1.17438,24000000.0
2007-01-11 06:43:00,1.17435,1.1744,1.17435,1.1744,50000000.0
2007-01-11 06:44:00,1.17433,1.17442,1.17433,1.17433,24800000.0
2007-01-11 06:45:00,1.1744,1.17452,1.1744,1.17444,65899999.0
2007-01-11 06:46:00,1.1745,1.1745,1.17433,1.17433,68500002.0
2007-01-11 06:47:00,1.1743,1.17443,1.1743,1.17439,98000001.0
2007-01-11 06:48:00,1.17447,1.17459,1.17408,1.1741,186200002.0
2007-01-11 06:49:00,1.17442,1.17443,1.17436,1.17443,27600000.0
2007-01-11 06:50:00,1.1745,1.17452,1.17445,1.1745,40600000.0
2007-01-11 06:51:00,1.17449,1.17458,1.17424,1.17458,70500000.0
2007-01-11 06:52:00,1.17457,1.17458,1.17445,1.17452,109600000.0
2007-01-11 06:53:00,1.17459,1.17462,1.17449,1.1746,51500000.0
2007-01-11 06:54:00,1.17475,1.17476,1.17465,1.17465,54700000.0
2007-01-11 06:55:00,1.1747,1.1747,1.17449,1.17449,76000000.0
2007-01-11 06:56:00,1.17446,1.17453,1.17446,1.17449,151200002.0
2007-01-11 06:57:00,1.17448,1.17448,1.17442,1.17442,10400000.0
2007-01-11 06:58:00,1.17447,1.17448,1.17447,1.17448,15200000.0
2007-01-11 06:59:00,1.1744,1.17457,1.1744,1.17446,163100004.0
2007-01-11 07:00:00,1.17447,1.17456,1.17446,1.17446,85700000.0
2007-01-11 07:01:00,1.17458,1.17458,1.1745,1.1745,133999998.0
2007-01-11 07:02:00,1.17444,1.17444,1.17436,1.17436,79200002.0
2007-01-11 07:03:00,1.17448,1.17448,1.17435,1.1744,86999998.0
2007-01-11 07:04:00,1.17437,1.17443,1.17427,1.17443,72100000.0
2007-01-11 07:05:00,1.17439,1.17448,1.17439,1.17448,51699999.0
2007-01-11 07:06:00,1.17453,1.17453,1.1744,1.17445,77999999.0
2007-01-11 07:07:00,1.17448,1.17456,1.17448,1.17451,10600000.0
2007-01-11 07:08:00,1.17455,1.17455,1.17455,1.17455,24099999.0
2007-01-11 07:09:00,1.17455,1.17465,1.17455,1.17455,114500001.0
2007-01-11 07:10:00,1.17462,1.17466,1.17462,1.17466,24699999.0
2007-01-11 07:11:00,1.17466,1.17468,1.17464,1.17467,127900001.0
2007-01-11 07:12:00,1.1746,1.17463,1.17408,1.17434,55300000.0
2007-01-11 07:13:00,1.17445,1.17455,1.17432,1.17455,64799999.0
2007-01-11 07:14:00,1.17459,1.17463,1.17458,1.17461,89999999.0
2007-01-11 07:15:00,1.17462,1.17476,1.17462,1.17473,42400000.0
2007-01-11 07:16:00,1.17475,1.17482,1.17465,1.1747,94599999.0
2007-01-11 07:17:00,1.17475,1.17477,1.17475,1.17477,27000000.0
2007-01-11 07:18:00,1.1747,1.17475,1.1747,1.17475,172300000.0
2007-01-11 07:19:00,1.17485,1.17486,1.17476,1.17481,46300000.0
2007-01-11 07:20:00,1.17477,1.17484,1.17477,1.17484,129099997.0
2007-01-11 07:21:00,1.17474,1.17483,1.17472,1.17479,74600001.0
2007-01-11 07:22:00,1.17476,1.17481,1.17472,1.17474,84900001.0
2007-01-11 07:23:00,1.17453,1.17456,1.17434,1.17456,94400001.0
2007-01-11 07:24:00,1.17463,1.17466,1.1745,1.17455,91800002.0
2007-01-11 07:25:00,1.1745,1.17461,1.17449,1.1745,134700004.0
2007-01-11 07:26:00,1.1745,1.17455,1.17445,1.17448,72100000.0
2007-01-11 07:27:00,1.1745,1.1746,1.1743,1.17431,187599994.0
2007-01-11 07:28:00,1.17451,1.17464,1.17451,1.17452,114300000.0
2007-01-11 07:29:00,1.17446,1.17456,1.17446,1.17456,22600000.0
2007-01-11 07:30:00,1.17457,1.17458,1.17457,1.17458,17300001.0
2007-01-11 07:31:00,1.17465,1.17466,1.17456,1.1746,140300002.0
2007-01-11 07:32:00,1.17459,1.17461,1.1745,1.17455,32800000.0
2007-01-11 07:33:00,1.17459,1.17465,1.17458,1.17461,48499999.0
2007-01-11 07:34:00,1.17452,1.17457,1.17449,1.1745,144899997.0
2007-01-11 07:35:00,1.17452,1.17461,1.17452,1.17453,61400000.0
2007-01-11 07:36:00,1.17451,1.17461,1.17447,1.17453,117100000.0
2007-01-11 07:37:00,1.1746,1.1746,1.17452,1.17456,60600001.0
2007-01-11 07:38:00,1.17457,1.17457,1.17448,1.17454,94700002.0
2007-01-11 07:39:00,1.17454,1.17462,1.17454,1.17457,80099998.0
2007-01-11 07:40:00,1.17456,1.17462,1.17456,1.17461,25400000.0
2007-01-11 07:41:00,1.17454,1.17454,1.17451,1.17451,14500000.0
2007-01-11 07:42:00,1.17453,1.17467,1.17453,1.17465,122100002.0
2007-01-11 07:43:00,1.17461,1.17461,1.17447,1.17448,64500000.0
2007-01-11 07:44:00,1.17455,1.17457,1.17445,1.17457,93300002.0
2007-01-11 07:45:00,1.17445,1.17463,1.17445,1.17457,82700000.0
2007-01-11 07:46:00,1.1745,1.17461,1.17446,1.1746,88899999.0
2007-01-11 07:47:00,1.1745,1.17455,1.1745,1.17455,24900000.0
2007-01-11 07:48:00,1.17455,1.1746,1.17455,1.17455,74800001.0
2007-01-11 07:49:00,1.17457,1.17464,1.17454,1.1746,113200002.0
2007-01-11 07:50:00,1.17454,1.17466,1.17454,1.17457,38499999.0
2007-01-11 07:51:00,1.17461,1.17461,1.17431,1.17432,99899999.0
2007-01-11 07:52:00,1.17444,1.17444,1.17441,1.17441,40500000.0
2007-01-11 07:53:00,1.17449,1.17449,1.17446,1.17446,74399998.0
2007-01-11 07:54:00,1.17447,1.17468,1.17447,1.17467,126300003.0
2007-01-11 07:55:00,1.17475,1.17485,1.17475,1.17485,21200000.0
2007-01-11 07:56:00,1.17479,1.17493,1.17479,1.17493,66699999.0
2007-01-11 07:57:00,1.1749,1.1749,1.17488,1.17488,9000000.0
2007-01-11 07:58:00,1.17492,1.17498,1.17489,1.17498,15600000.0
2007-01-11 07:59:00,1.17493,1.17496,1.17492,1.17495,108799999.0
2007-01-11 08:00:00,1.17489,1.17502,1.17487,1.17502,68899999.0
2007-01-11 08:01:00,1.17488,1.17492,1.17488,1.17492,11200000.0
2007-01-11 08:02:00,1.17475,1.17496,1.17475,1.17496,79600001.0
2007-01-11 08:03:00,1.17504,1.17508,1.17493,1.17499,53300001.0
2007-01-11 08:04:00,1.17488,1.17495,1.17485,1.17495,45100000.0
2007-01-11 08:05:00,1.1749,1.17497,1.17483,1.17497,152500001.0
2007-01-11 08:06:00,1.17502,1.17503,1.17489,1.17503,73900001.0
2007-01-11 08:07:00,1.17499,1.175,1.17492,1.17496,149299999.0
2007-01-11 08:08:00,1.17478,1.17506,1.17477,1.17482,142700003.0
2007-01-11 08:09:00,1.17502,1.17504,1.17494,1.17502,109200002.0
2007-01-11 08:10:00,1.17511,1.17511,1.17487,1.17505,107100001.0
2007-01-11 08:11:00,1.17504,1.17507,1.17497,1.17507,59799999.0
2007-01-11 08:12:00,1.17505,1.17505,1.175,1.175,51100001.0
2007-01-11 08:13:00,1.17508,1.17511,1.17502,1.17502,34000000.0
2007-01-11 08:14:00,1.1751,1.17525,1.1751,1.1752,132100002.0
2007-01-11 08:15:00,1.17517,1.17517,1.17506,1.17512,28100000.0
2007-01-11 08:16:00,1.17516,1.17516,1.17509,1.17509,27100000.0
2007-01-11 08:17:00,1.17512,1.17516,1.17509,1.17509,38999999.0
2007-01-11 08:18:00,1.17506,1.17515,1.17496,1.17515,87500000.0
2007-01-11 08:19:00,1.17498,1.17501,1.17487,1.17496,71700000.0
2007-01-11 08:20:00,1.17492,1.17506,1.17492,1.17506,67800001.0
2007-01-11 08:21:00,1.17517,1.17519,1.1751,1.17519,80600000.0
2007-01-11 08:22:00,1.175,1.17512,1.17477,1.17511,75300000.0
2007-01-11 08:23:00,1.17516,1.17516,1.17488,1.17495,115100000.0
2007-01-11 08:24:00,1.17493,1.17497,1.17491,1.17492,89100000.0
2007-01-11 08:25:00,1.17493,1.17508,1.17493,1.17508,160500002.0
2007-01-11 08:26:00,1.17506,1.17513,1.175,1.17509,38300000.0
2007-01-11 08:27:00,1.17504,1.17524,1.17504,1.17518,96199999.0
2007-01-11 08:28:00,1.17515,1.17518,1.17506,1.17518,50700002.0
2007-01-11 08:29:00,1.17514,1.17514,1.17501,1.17501,43799998.0
2007-01-11 08:30:00,1.17503,1.1751,1.175,1.17502,118300002.0
2007-01-11 08:31:00,1.17513,1.17515,1.17508,1.17515,102200002.0
2007-01-11 08:32:00,1.17515,1.17515,1.17492,1.17493,141400003.0
2007-01-11 08:33:00,1.17485,1.17507,1.17485,1.17505,82900001.0
2007-01-11 08:34:00,1.17513,1.17526,1.17513,1.1752,98600003.0
2007-01-11 08:35:00,1.17527,1.17535,1.17515,1.17535,90800002.0
2007-01-11 08:36:00,1.17535,1.17535,1.17528,1.17528,54899999.0
2007-01-11 08:37:00,1.17533,1.17533,1.17532,1.17532,20800000.0
2007-01-11 08:38:00,1.17528,1.17528,1.1751,1.1751,144000000.0
2007-01-11 08:39:00,1.17506,1.17516,1.17506,1.1751,74000001.0
2007-01-11 08:40:00,1.17507,1.1751,1.17507,1.1751,30400000.0
2007-01-11 08:41:00,1.17512,1.17521,1.17501,1.17501,58500000.0
2007-01-11 08:42:00,1.17504,1.17516,1.17504,1.17516,40300000.0
2007-01-11 08:43:00,1.17525,1.17525,1.17512,1.17515,119699998.0
2007-01-11 08:44:00,1.1752,1.1752,1.17513,1.17518,21600000.0
2007-01-11 08:45:00,1.17518,1.17518,1.17511,1.17515,89400000.0
2007-01-11 08:46:00,1.17515,1.17519,1.17511,1.17519,113300001.0
2007-01-11 08:47:00,1.17518,1.17528,1.1751,1.17526,97999999.0
2007-01-11 08:48:00,1.17505,1.17533,1.17505,1.17518,94100001.0
2007-01-11 08:49:00,1.17528,1.17533,1.17519,1.17521,134400000.0
2007-01-11 08:50:00,1.17524,1.17535,1.17524,1.17535,104299998.0
2007-01-11 08:51:00,1.17527,1.1753,1.17514,1.1753,64300003.0
2007-01-11 08:52:00,1.17525,1.1753,1.17525,1.1753,139599998.0
2007-01-11 08:53:00,1.17527,1.17531,1.17522,1.17528,87800000.0
2007-01-11 08:54:00,1.17521,1.1753,1.1752,1.1753,57799998.0
2007-01-11 08:55:00,1.17525,1.17533,1.17517,1.17533,83100000.0
2007-01-11 08:56:00,1.1753,1.17535,1.1753,1.17535,135199999.0
2007-01-11 08:57:00,1.17522,1.17536,1.17512,1.17534,91299999.0
2007-01-11 08:58:00,1.1753,1.17537,1.17522,1.1753,108700000.0
2007-01-11 08:59:00,1.17529,1.17536,1.17522,1.17522,117300000.0
2007-01-11 09:00:00,1.17518,1.17531,1.17518,1.17525,33500000.0
2007-01-11 09:01:00,1.17529,1.17543,1.17529,1.17533,82600001.0
2007-01-11 09:02:00,1.1754,1.17544,1.17535,1.17535,24200000.0
2007-01-11 09:03:00,1.17545,1.1755,1.17538,1.17541,73300000.0
2007-01-11 09:04:00,1.17541,1.17544,1.17534,1.17534,88700002.0
2007-01-11 09:05:00,1.17532,1.17536,1.17531,1.17531,61799999.0
2007-01-11 09:06:00,1.17527,1.17536,1.17527,1.17535,99700000.0
2007-01-11 09:07:00,1.17542,1.17543,1.17542,1.17543,47700000.0
2007-01-11 09:08:00,1.17543,1.17548,1.17539,1.17543,74200001.0
2007-01-11 09:09:00,1.1753,1.17547,1.1753,1.17547,45100000.0
2007-01-11 09:10:00,1.17543,1.17543,1.17534,1.17534,31400000.0
2007-01-11 09:11:00,1.17531,1.1756,1.17531,1.1756,144600001.0
2007-01-11 09:12:00,1.17559,1.17559,1.17543,1.17543,81200001.0
2007-01-11 09:13:00,1.17531,1.17547,1.1751,1.17541,92700001.0
2007-01-11 09:14:00,1.17537,1.17537,1.17521,1.17526,71700001.0
2007-01-11 09:15:00,1.17529,1.17536,1.17528,1.17533,63800000.0
2007-01-11 09:16:00,1.17518,1.1754,1.17497,1.1754,123899999.0
2007-01-11 09:17:00,1.17537,1.17542,1.1753,1.1753,72200000.0
2007-01-11 09:18:00,1.17531,1.17537,1.17531,1.17537,8000000.0
2007-01-11 09:19:00,1.17541,1.17553,1.17541,1.17544,78299998.0
2007-01-11 09:20:00,1.1755,1.17551,1.1753,1.17534,105800000.0
2007-01-11 09:21:00,1.17534,1.1754,1.1753,1.1753,84800000.0
2007-01-11 09:22:00,1.17537,1.17537,1.17535,1.17535,16000000.0
2007-01-11 09:23:00,1.17535,1.1754,1.17535,1.1754,22399999.0
2007-01-11 09:24:00,1.17549,1.17551,1.17535,1.17535,23500000.0
2007-01-11 09:25:00,1.1754,1.17546,1.17532,1.17546,120400001.0
2007-01-11 09:26:00,1.17542,1.17542,1.17538,1.17538,39100001.0
2007-01-11 09:27:00,1.17532,1.17547,1.17528,1.1754,25700000.0
2007-01-11 09:28:00,1.17548,1.17548,1.17541,1.17543,95400000.0
2007-01-11 09:29:00,1.17538,1.17549,1.17538,1.17549,13600000.0
2007-01-11 09:30:00,1.17544,1.17548,1.17543,1.17548,67100000.0
2007-01-11 09:31:00,1.17551,1.17553,1.17548,1.1755,166200002.0
2007-01-11 09:32:00,1.1754,1.17553,1.17539,1.17545,128300000.0
2007-01-11 09:33:00,1.17539,1.17539,1.17536,1.17536,27300000.0
2007-01-11 09:34:00,1.17529,1.17531,1.17518,1.17525,106199999.0
2007-01-11 09:35:00,1.17542,1.1755,1.17539,1.1755,118200000.0
2007-01-11 09:36:00,1.17543,1.17543,1.17539,1.17539,69400000.0
2007-01-11 09:37:00,1.17534,1.17534,1.17524,1.17532,172600001.0
2007-01-11 09:38:00,1.17537,1.17537,1.17519,1.17522,90199999.0
2007-01-11 09:39:00,1.17518,1.1753,1.17511,1.17522,86000000.0
2007-01-11 09:40:00,1.17526,1.17529,1.17526,1.17529,44999999.0
2007-01-11 09:41:00,1.17512,1.17515,1.17491,1.17492,28800000.0
2007-01-11 09:42:00,1.17495,1.17495,1.17473,1.1748,105000000.0
2007-01-11 09:43:00,1.17476,1.17493,1.17476,1.17492,40700000.0
2007-01-11 09:44:00,1.17497,1.17505,1.17495,1.17504,121400000.0
2007-01-11 09:45:00,1.17495,1.17495,1.17481,1.1749,39899999.0
2007-01-11 09:46:00,1.17488,1.1749,1.17468,1.1749,139500001.0
2007-01-11 09:47:00,1.17483,1.17497,1.17483,1.17497,140800002.0
2007-01-11 09:48:00,1.17509,1.17514,1.17509,1.17514,14000000.0
2007-01-11 09:49:00,1.17521,1.17521,1.17488,1.17498,55099999.0
2007-01-11 09:50:00,1.17492,1.17504,1.17488,1.17488,71599999.0
2007-01-11 09:51:00,1.1749,1.17504,1.1749,1.17504,69200002.0
2007-01-11 09:52:00,1.17492,1.175,1.1749,1.1749,91500000.0
2007-01-11 09:53:00,1.17485,1.17485,1.17475,1.17485,107400002.0
2007-01-11 09:54:00,1.17486,1.17486,1.17462,1.17462,64899999.0
2007-01-11 09:55:00,1.17458,1.17463,1.17448,1.17463,101000000.0
2007-01-11 09:56:00,1.17454,1.17458,1.1745,1.17458,89600000.0
2007-01-11 09:57:00,1.17436,1.17436,1.17396,1.17422,125400002.0
2007-01-11 09:58:00,1.17412,1.17415,1.17362,1.17362,208699998.0
2007-01-11 09:59:00,1.1734,1.17351,1.17337,1.17343,91000001.0
2007-01-11 10:00:00,1.17338,1.17344,1.17334,1.17344,102800001.0
2007-01-11 10:01:00,1.1734,1.17359,1.1734,1.1734,83200000.0
2007-01-11 10:02:00,1.17353,1.17507,1.17353,1.17399,183400000.0
2007-01-11 10:03:00,1.17389,1.17401,1.17389,1.17391,75300001.0
2007-01-11 10:04:00,1.17404,1.17408,1.17366,1.17366,100800001.0
2007-01-11 10:05:00,1.17366,1.17371,1.17356,1.17371,81400000.0
2007-01-11 10:06:00,1.1738,1.17385,1.17375,1.17385,68899998.0
2007-01-11 10:07:00,1.17371,1.17378,1.17371,1.17372,66900000.0
2007-01-11 10:08:00,1.1737,1.17376,1.17355,1.17371,126199999.0
2007-01-11 10:09:00,1.1736,1.1736,1.1734,1.1734,84799999.0
2007-01-11 10:10:00,1.1734,1.17351,1.1733,1.1733,91500000.0
2007-01-11 10:11:00,1.1733,1.17333,1.1733,1.17333,47800000.0
2007-01-11 10:12:00,1.17332,1.17345,1.17332,1.17344,139299999.0
2007-01-11 10:13:00,1.17339,1.17342,1.17336,1.17337,68000002.0
2007-01-11 10:14:00,1.17331,1.17347,1.17331,1.17347,133400003.0
2007-01-11 10:15:00,1.17353,1.17354,1.17341,1.17345,114800001.0
2007-01-11 10:16:00,1.17348,1.17373,1.17348,1.17362,206700001.0
2007-01-11 10:17:00,1.17373,1.17373,1.17359,1.17368,145899999.0
2007-01-11 10:18:00,1.17373,1.1738,1.1737,1.1737,146399999.0
2007-01-11 10:19:00,1.17364,1.17364,1.17354,1.17355,73800001.0
2007-01-11 10:20:00,1.1736,1.17367,1.17356,1.17366,107900000.0
2007-01-11 10:21:00,1.17346,1.17353,1.17321,1.17353,131900002.0
2007-01-11 10:22:00,1.17351,1.17362,1.17348,1.17357,104400000.0
2007-01-11 10:23:00,1.17363,1.17375,1.17363,1.17375,75300001.0
2007-01-11 10:24:00,1.17378,1.1738,1.17371,1.17377,151100000.0
2007-01-11 10:25:00,1.17374,1.17407,1.17367,1.17406,164200002.0
2007-01-11 10:26:00,1.17412,1.17415,1.17383,1.17407,49700000.0
2007-01-11 10:27:00,1.17408,1.17418,1.17408,1.17416,75300000.0
2007-01-11 10:28:00,1.17408,1.17409,1.1739,1.17393,81400001.0
2007-01-11 10:29:00,1.17386,1.17396,1.1738,1.1738,229699998.0
2007-01-11 10:30:00,1.17377,1.1738,1.17375,1.1738,91400001.0
2007-01-11 10:31:00,1.1739,1.17404,1.1739,1.17393,115599998.0
2007-01-11 10:32:00,1.17386,1.17386,1.17374,1.17379,35200000.0
2007-01-11 10:33:00,1.1738,1.1738,1.1738,1.1738,64799998.0
2007-01-11 10:34:00,1.17378,1.17394,1.17378,1.17389,97900003.0
2007-01-11 10:35:00,1.17381,1.17399,1.17381,1.17397,29700000.0
2007-01-11 10:36:00,1.1741,1.17422,1.17408,1.17419,170900001.0
2007-01-11 10:37:00,1.1741,1.17411,1.17403,1.17411,67799998.0
2007-01-11 10:38:00,1.17413,1.17419,1.17407,1.17407,149499998.0
2007-01-11 10:39:00,1.17415,1.17418,1.1741,1.1741,53500000.0
2007-01-11 10:40:00,1.17404,1.17414,1.17404,1.17409,155899999.0
2007-01-11 10:41:00,1.17397,1.17399,1.17393,1.17395,97599998.0
2007-01-11 10:42:00,1.17402,1.17402,1.17383,1.17389,82100000.0
2007-01-11 10:43:00,1.17384,1.17384,1.17374,1.1738,30199999.0
2007-01-11 10:44:00,1.17369,1.17373,1.17361,1.17371,105700002.0
2007-01-11 10:45:00,1.17372,1.17372,1.1736,1.17368,183800002.0
2007-01-11 10:46:00,1.17364,1.17364,1.17348,1.17352,128399999.0
2007-01-11 10:47:00,1.17338,1.17338,1.17331,1.17331,47900002.0
2007-01-11 10:48:00,1.17327,1.1734,1.17318,1.17318,79700001.0
2007-01-11 10:49:00,1.17324,1.17333,1.17313,1.17333,159699999.0
2007-01-11 10:50:00,1.17331,1.17333,1.17318,1.17333,73899999.0
2007-01-11 10:51:00,1.17337,1.17337,1.17325,1.17329,184800000.0
2007-01-11 10:52:00,1.17318,1.17323,1.17311,1.17322,52200000.0
2007-01-11 10:53:00,1.17318,1.17319,1.17316,1.17316,58900000.0
2007-01-11 10:54:00,1.1732,1.17326,1.17317,1.17322,151900004.0
2007-01-11 10:55:00,1.17323,1.17328,1.17321,1.17321,149300002.0
2007-01-11 10:56:00,1.17319,1.1733,1.17319,1.17329,78799999.0
2007-01-11 10:57:00,1.17327,1.17349,1.17327,1.17333,90900000.0
2007-01-11 10:58:00,1.17346,1.17358,1.17342,1.17358,72000000.0
2007-01-11 10:59:00,1.17365,1.17365,1.17358,1.1736,55400001.0
2007-01-11 11:00:00,1.17348,1.17348,1.17327,1.17329,93399998.0
2007-01-11 11:01:00,1.17328,1.17328,1.1732,1.17322,54700000.0
2007-01-11 11:02:00,1.17318,1.17318,1.17311,1.17312,94990001.0
2007-01-11 11:03:00,1.17311,1.17315,1.17303,1.17315,134100001.0
2007-01-11 11:04:00,1.17312,1.17317,1.17307,1.17315,75600001.0
2007-01-11 11:05:00,1.17314,1.17319,1.17314,1.17319,78100001.0
2007-01-11 11:06:00,1.17316,1.17318,1.17309,1.17318,75900000.0
2007-01-11 11:07:00,1.17322,1.17326,1.17316,1.17317,89500001.0
2007-01-11 11:08:00,1.17323,1.17332,1.17323,1.17324,79700002.0
2007-01-11 11:09:00,1.17313,1.17329,1.17313,1.17329,41300000.0
2007-01-11 11:10:00,1.17328,1.1733,1.1732,1.17328,54500000.0
2007-01-11 11:11:00,1.1733,1.17335,1.17322,1.17335,167400000.0
2007-01-11 11:12:00,1.17331,1.17347,1.17331,1.17346,201800002.0
2007-01-11 11:13:00,1.17333,1.17342,1.17333,1.17342,152600003.0
2007-01-11 11:14:00,1.17337,1.17344,1.17311,1.17311,88400002.0
2007-01-11 11:15:00,1.17312,1.17317,1.17294,1.17298,165199997.0
2007-01-11 11:16:00,1.17295,1.173,1.17287,1.17287,177899999.0
2007-01-11 11:17:00,1.17277,1.17277,1.17261,1.17266,150000003.0
2007-01-11 11:18:00,1.17267,1.17267,1.17257,1.17257,61100000.0
2007-01-11 11:19:00,1.17261,1.17272,1.17259,1.17259,81900002.0
2007-01-11 11:20:00,1.17264,1.17266,1.17253,1.17253,193400002.0
2007-01-11 11:21:00,1.17264,1.17274,1.17263,1.17266,124100003.0
2007-01-11 11:22:00,1.17275,1.17285,1.17275,1.17285,75100000.0
2007-01-11 11:23:00,1.17286,1.17301,1.17283,1.17301,35399999.0
2007-01-11 11:24:00,1.1729,1.1729,1.17276,1.17289,213799999.0
2007-01-11 11:25:00,1.17295,1.17299,1.17287,1.17299,141700000.0
2007-01-11 11:26:00,1.17296,1.17297,1.17289,1.17297,108199998.0
2007-01-11 11:27:00,1.17292,1.17298,1.17287,1.17292,144600000.0
2007-01-11 11:28:00,1.17286,1.17286,1.17257,1.1726,123999999.0
2007-01-11 11:29:00,1.17252,1.17268,1.17252,1.17254,76800001.0
2007-01-11 11:30:00,1.17255,1.17255,1.17243,1.1725,96200002.0
2007-01-11 11:31:00,1.17248,1.1726,1.17246,1.1726,197900002.0
2007-01-11 11:32:00,1.1726,1.17265,1.17253,1.1726,163100001.0
2007-01-11 11:33:00,1.17248,1.17248,1.17237,1.1724,14400000.0
2007-01-11 11:34:00,1.17202,1.17219,1.17141,1.17141,139100001.0
2007-01-11 11:35:00,1.1712,1.17125,1.17104,1.17124,130999998.0
2007-01-11 11:36:00,1.17136,1.17148,1.17089,1.17089,82600001.0
2007-01-11 11:37:00,1.1709,1.17099,1.17085,1.17099,167499998.0
2007-01-11 11:38:00,1.17078,1.17078,1.17045,1.17053,55200000.0
2007-01-11 11:39:00,1.17052,1.17058,1.17043,1.17047,146500001.0
2007-01-11 11:40:00,1.16995,1.17007,1.16933,1.16949,120999997.0
2007-01-11 11:41:00,1.1694,1.16958,1.16937,1.16958,80400000.0
2007-01-11 11:42:00,1.16976,1.17009,1.16976,1.17005,119000000.0
2007-01-11 11:43:00,1.17013,1.17032,1.17006,1.17032,31100000.0
2007-01-11 11:44:00,1.17033,1.17037,1.17017,1.17024,115100001.0
2007-01-11 11:45:00,1.1704,1.1704,1.17033,1.17033,31000000.0
2007-01-11 11:46:00,1.17026,1.17026,1.16996,1.17024,94299997.0
2007-01-11 11:47:00,1.17019,1.1703,1.17019,1.17022,63500002.0
2007-01-11 11:48:00,1.17018,1.17036,1.17012,1.17035,107200001.0
2007-01-11 11:49:00,1.1703,1.1703,1.17011,1.17028,106100001.0
2007-01-11 11:50:00,1.1703,1.17048,1.1703,1.1704,123099999.0
2007-01-11 11:51:00,1.17031,1.17031,1.17003,1.17003,62999999.0
2007-01-11 11:52:00,1.17012,1.17021,1.1701,1.17017,136099998.0
2007-01-11 11:53:00,1.17023,1.17038,1.17023,1.1703,100700002.0
2007-01-11 11:54:00,1.1706,1.1706,1.17036,1.17056,109900002.0
2007-01-11 11:55:00,1.17074,1.17075,1.1707,1.17073,129200002.0
2007-01-11 11:56:00,1.17075,1.17081,1.17064,1.1707,95299999.0
2007-01-11 11:57:00,1.17077,1.17077,1.17068,1.1707,205600002.0
2007-01-11 11:58:00,1.1708,1.17098,1.17072,1.17076,125599999.0
2007-01-11 11:59:00,1.17079,1.17111,1.17079,1.17111,64000000.0
2007-01-11 12:00:00,1.17117,1.17117,1.17108,1.17108,33200000.0
2007-01-11 12:01:00,1.17102,1.17105,1.17097,1.17103,49199999.0
2007-01-11 12:02:00,1.17115,1.17136,1.17115,1.17132,71000000.0
2007-01-11 12:03:00,1.17128,1.17128,1.17123,1.17123,103200002.0
2007-01-11 12:04:00,1.17114,1.17114,1.1708,1.17087,78099999.0
2007-01-11 12:05:00,1.17088,1.17092,1.17081,1.17083,68099999.0
2007-01-11 12:06:00,1.17085,1.17085,1.17054,1.17054,62100000.0
2007-01-11 12:07:00,1.17051,1.17054,1.17038,1.17038,83399999.0
2007-01-11 12:08:00,1.17031,1.17037,1.17024,1.17037,62000000.0
2007-01-11 12:09:00,1.17031,1.17031,1.17006,1.1701,118600001.0
2007-01-11 12:10:00,1.17016,1.17027,1.17016,1.17025,106000000.0
2007-01-11 12:11:00,1.17016,1.17042,1.17016,1.17042,61000000.0
2007-01-11 12:12:00,1.17039,1.17046,1.17031,1.17036,89800003.0
2007-01-11 12:13:00,1.17024,1.1703,1.17017,1.17018,139900002.0
2007-01-11 12:14:00,1.17019,1.17033,1.17019,1.1703,100300000.0
2007-01-11 12:15:00,1.17052,1.17067,1.17045,1.17057,73100001.0
2007-01-11 12:16:00,1.17053,1.17063,1.17053,1.17063,93500003.0
2007-01-11 12:17:00,1.17072,1.17072,1.17043,1.17043,73700001.0
2007-01-11 12:18:00,1.17045,1.17045,1.17018,1.17018,92799998.0
2007-01-11 12:19:00,1.17019,1.17027,1.17016,1.17021,99800001.0
2007-01-11 12:20:00,1.17013,1.17013,1.16999,1.17004,51100000.0
2007-01-11 12:21:00,1.17006,1.17019,1.17005,1.1701,132000001.0
2007-01-11 12:22:00,1.17005,1.17005,1.16983,1.16998,124200004.0
2007-01-11 12:23:00,1.17005,1.17007,1.16997,1.16997,170400000.0
2007-01-11 12:24:00,1.16997,1.17009,1.16997,1.17006,145700001.0
2007-01-11 12:25:00,1.17018,1.17024,1.1701,1.17019,113400001.0
2007-01-11 12:26:00,1.17026,1.17027,1.17018,1.17023,96899998.0
2007-01-11 12:27:00,1.17019,1.17019,1.17004,1.1701,143100001.0
2007-01-11 12:28:00,1.16994,1.17001,1.1699,1.16996,102700001.0
2007-01-11 12:29:00,1.16986,1.16986,1.16958,1.16958,116399999.0
2007-01-11 12:30:00,1.16955,1.16967,1.16955,1.16965,25800000.0
2007-01-11 12:31:00,1.16953,1.16967,1.16945,1.16967,104999999.0
2007-01-11 12:32:00,1.16965,1.16999,1.16965,1.16996,120999997.0
2007-01-11 12:33:00,1.17006,1.17019,1.17006,1.17012,107100001.0
2007-01-11 12:34:00,1.17012,1.17024,1.1701,1.17012,51099999.0
2007-01-11 12:35:00,1.1703,1.17037,1.17029,1.17029,91799999.0
2007-01-11 12:36:00,1.17026,1.17044,1.17026,1.17044,103300000.0
2007-01-11 12:37:00,1.17047,1.17056,1.17037,1.1705,88200000.0
2007-01-11 12:38:00,1.17048,1.17058,1.17036,1.17042,135699999.0
2007-01-11 12:39:00,1.1705,1.17052,1.1703,1.17032,113999999.0
2007-01-11 12:40:00,1.17043,1.17046,1.1703,1.17046,154799999.0
2007-01-11 12:41:00,1.17049,1.17052,1.17047,1.1705,43600000.0
2007-01-11 12:42:00,1.17062,1.17116,1.17062,1.17113,159500003.0
2007-01-11 12:43:00,1.17107,1.17118,1.17099,1.1711,158900000.0
2007-01-11 12:44:00,1.17105,1.17112,1.171,1.17112,89100000.0
2007-01-11 12:45:00,1.17116,1.17116,1.17091,1.17094,172300001.0
2007-01-11 12:46:00,1.1709,1.17098,1.1709,1.1709,113000000.0
2007-01-11 12:47:00,1.17089,1.17098,1.17088,1.17093,51000000.0
2007-01-11 12:48:00,1.17107,1.17107,1.17094,1.17105,54500000.0
2007-01-11 12:49:00,1.17107,1.17111,1.171,1.17109,23100000.0
2007-01-11 12:50:00,1.17113,1.17164,1.17113,1.17157,139399999.0
2007-01-11 12:51:00,1.17143,1.17146,1.17134,1.17138,86100001.0
2007-01-11 12:52:00,1.17132,1.17132,1.17127,1.17132,44689999.0
2007-01-11 12:53:00,1.17128,1.17131,1.17115,1.17122,215999997.0
2007-01-11 12:54:00,1.17118,1.17133,1.17115,1.17123,104400001.0
2007-01-11 12:55:00,1.17117,1.17125,1.17117,1.17123,58199999.0
2007-01-11 12:56:00,1.17128,1.17133,1.17124,1.1713,63400000.0
2007-01-11 12:57:00,1.17138,1.17152,1.17138,1.17138,39800000.0
2007-01-11 12:58:00,1.17135,1.1714,1.17135,1.1714,28300000.0
2007-01-11 12:59:00,1.17143,1.17154,1.17139,1.17148,38600000.0
2007-01-11 13:00:00,1.17137,1.1714,1.1713,1.17134,98300001.0
2007-01-11 13:01:00,1.1715,1.17156,1.17146,1.17156,181500000.0
2007-01-11 13:02:00,1.1714,1.17145,1.1714,1.1714,73300002.0
2007-01-11 13:03:00,1.17132,1.17158,1.17124,1.17158,150699999.0
2007-01-11 13:04:00,1.17167,1.17181,1.17148,1.17167,35600001.0
2007-01-11 13:05:00,1.17191,1.17201,1.17184,1.17201,89300000.0
2007-01-11 13:06:00,1.17215,1.17229,1.17215,1.17222,56000000.0
2007-01-11 13:07:00,1.1722,1.1722,1.17186,1.17186,131600000.0
2007-01-11 13:08:00,1.17199,1.17286,1.17199,1.17286,95899999.0
2007-01-11 13:09:00,1.17288,1.17288,1.17272,1.17273,72900000.0
2007-01-11 13:10:00,1.17265,1.17273,1.17265,1.17273,39100000.0
2007-01-11 13:11:00,1.17272,1.17272,1.17256,1.17263,24600000.0
2007-01-11 13:12:00,1.17277,1.1728,1.1727,1.1728,128600001.0
2007-01-11 13:13:00,1.17275,1.17288,1.17268,1.17282,177900000.0
2007-01-11 13:14:00,1.17269,1.17269,1.17266,1.17266,4000000.0
2007-01-11 13:15:00,1.17243,1.17253,1.17237,1.17251,88599998.0
2007-01-11 13:16:00,1.17261,1.17261,1.1726,1.1726,8800000.0
2007-01-11 13:17:00,1.17257,1.17258,1.17247,1.17247,65599999.0
2007-01-11 13:18:00,1.1725,1.1727,1.17242,1.17267,131299998.0
2007-01-11 13:19:00,1.17283,1.17314,1.17283,1.17308,89299999.0
2007-01-11 13:20:00,1.17312,1.1733,1.1731,1.17313,87200001.0
2007-01-11 13:21:00,1.17316,1.17319,1.17316,1.17319,32500000.0
2007-01-11 13:22:00,1.17322,1.17338,1.1731,1.17315,98200001.0
2007-01-11 13:23:00,1.17309,1.17323,1.17307,1.17318,165199999.0
2007-01-11 13:24:00,1.17318,1.17329,1.17309,1.17318,162700002.0
2007-01-11 13:25:00,1.17309,1.17312,1.17301,1.17306,89399999.0
2007-01-11 13:26:00,1.17305,1.1731,1.17305,1.17305,30700000.0
2007-01-11 13:27:00,1.17309,1.17309,1.173,1.17308,144100000.0
2007-01-11 13:28:00,1.17314,1.17324,1.17313,1.17324,98100001.0
2007-01-11 13:29:00,1.17316,1.1732,1.173,1.173,94000001.0
2007-01-11 13:30:00,1.17299,1.17315,1.17294,1.17308,57500000.0
2007-01-11 13:31:00,1.17299,1.17309,1.17281,1.17281,75099999.0
2007-01-11 13:32:00,1.1727,1.17291,1.1727,1.17272,52999999.0
2007-01-11 13:33:00,1.17278,1.17278,1.17247,1.17247,45600000.0
2007-01-11 13:34:00,1.1725,1.17265,1.1725,1.1726,31900000.0
2007-01-11 13:35:00,1.17262,1.17272,1.17256,1.17268,101400000.0
2007-01-11 13:36:00,1.17262,1.17284,1.17262,1.17284,100200002.0
2007-01-11 13:37:00,1.17295,1.17312,1.17293,1.17312,50199999.0
2007-01-11 13:38:00,1.17313,1.17313,1.17306,1.1731,99499999.0
2007-01-11 13:39:00,1.17308,1.17308,1.17307,1.17307,48300001.0
2007-01-11 13:40:00,1.17304,1.17313,1.17303,1.17313,131600002.0
2007-01-11 13:41:00,1.17307,1.17317,1.17304,1.17307,84100000.0
2007-01-11 13:42:00,1.17312,1.17312,1.17294,1.17295,144600003.0
2007-01-11 13:43:00,1.17311,1.17327,1.17311,1.1732,38200000.0
2007-01-11 13:44:00,1.17332,1.1734,1.17326,1.17326,103500001.0
2007-01-11 13:45:00,1.1733,1.1735,1.1733,1.1735,128900000.0
2007-01-11 13:46:00,1.17371,1.17379,1.17371,1.17379,32600000.0
2007-01-11 13:47:00,1.17387,1.17474,1.17381,1.17472,143799999.0
2007-01-11 13:48:00,1.17469,1.17474,1.17454,1.17454,122999999.0
2007-01-11 13:49:00,1.17464,1.17474,1.17457,1.17457,125400000.0
2007-01-11 13:50:00,1.17458,1.17466,1.17453,1.17466,96899999.0
2007-01-11 13:51:00,1.17495,1.17546,1.17495,1.17546,25700000.0
2007-01-11 13:52:00,1.17572,1.17636,1.17572,1.17627,148700000.0
2007-01-11 13:53:00,1.17617,1.17617,1.17584,1.17598,88700000.0
2007-01-11 13:54:00,1.17592,1.17592,1.17558,1.17568,100800000.0
2007-01-11 13:55:00,1.17582,1.17598,1.17573,1.17598,172999999.0
2007-01-11 13:56:00,1.17624,1.17642,1.17613,1.17616,102700001.0
2007-01-11 13:57:00,1.17616,1.17633,1.17599,1.17622,62300000.0
2007-01-11 13:58:00,1.17632,1.17646,1.17622,1.17635,170099998.0
2007-01-11 13:59:00,1.17629,1.1763,1.1761,1.1761,113600000.0
2007-01-11 14:00:00,1.17589,1.17589,1.17559,1.17565,21200000.0
2007-01-11 14:01:00,1.17571,1.17588,1.17556,1.17556,127100000.0
2007-01-11 14:02:00,1.17543,1.17543,1.17533,1.17533,11400000.0
2007-01-11 14:03:00,1.17522,1.17524,1.17481,1.17481,74799998.0
2007-01-11 14:04:00,1.17474,1.17517,1.17474,1.1751,60000002.0
2007-01-11 14:05:00,1.17517,1.17521,1.17496,1.17496,67299999.0
2007-01-11 14:06:00,1.17489,1.17489,1.17453,1.17453,62200002.0
2007-01-11 14:07:00,1.17453,1.17487,1.17453,1.17478,105899999.0
2007-01-11 14:08:00,1.17487,1.17487,1.17466,1.17466,88999997.0
2007-01-11 14:09:00,1.17471,1.1751,1.17471,1.17505,75399999.0
2007-01-11 14:10:00,1.17497,1.17497,1.17469,1.17472,167200002.0
2007-01-11 14:11:00,1.17468,1.17468,1.17454,1.17457,56199999.0
2007-01-11 14:12:00,1.17459,1.1748,1.17459,1.17465,60600000.0
2007-01-11 14:13:00,1.17467,1.17473,1.17464,1.17464,68100001.0
2007-01-11 14:14:00,1.17479,1.17524,1.17479,1.17524,88499999.0
2007-01-11 14:15:00,1.17523,1.17553,1.17523,1.17545,135699999.0
2007-01-11 14:16:00,1.17543,1.17543,1.17525,1.17532,66400001.0
2007-01-11 14:17:00,1.17535,1.17535,1.17517,1.1753,107000000.0
2007-01-11 14:18:00,1.17526,1.17526,1.17513,1.17514,50300002.0
2007-01-11 14:19:00,1.17513,1.17519,1.17495,1.17519,99900000.0
2007-01-11 14:20:00,1.17519,1.17531,1.17511,1.17531,70500000.0
2007-01-11 14:21:00,1.17536,1.17536,1.17526,1.17534,45500000.0
2007-01-11 14:22:00,1.17525,1.17535,1.17525,1.17525,116000000.0
2007-01-11 14:23:00,1.1753,1.1757,1.17529,1.17566,72700000.0
2007-01-11 14:24:00,1.17582,1.17582,1.17565,1.1757,93100001.0
2007-01-11 14:25:00,1.17573,1.17582,1.17573,1.17582,29500000.0
2007-01-11 14:26:00,1.17586,1.17586,1.17573,1.17577,75299998.0
2007-01-11 14:27:00,1.1758,1.17583,1.17574,1.17578,157499999.0
2007-01-11 14:28:00,1.17578,1.17601,1.17578,1.17601,137399998.0
2007-01-11 14:29:00,1.17595,1.17595,1.17576,1.17576,100500001.0
2007-01-11 14:30:00,1.17577,1.1758,1.17574,1.17574,103799998.0
2007-01-11 14:31:00,1.17571,1.17571,1.17555,1.17555,49000002.0
2007-01-11 14:32:00,1.17551,1.17587,1.17551,1.17587,79500001.0
2007-01-11 14:33:00,1.17599,1.17633,1.17599,1.17633,29600000.0
2007-01-11 14:34:00,1.17647,1.17654,1.17618,1.17622,57899998.0
2007-01-11 14:35:00,1.17626,1.17626,1.17606,1.17615,80600001.0
2007-01-11 14:36:00,1.17618,1.1763,1.17618,1.1763,85999999.0
2007-01-11 14:37:00,1.17624,1.17624,1.17583,1.17583,203700005.0
2007-01-11 14:38:00,1.17589,1.17589,1.17566,1.17572,192200003.0
2007-01-11 14:39:00,1.17555,1.17558,1.17535,1.17556,45500000.0
2007-01-11 14:40:00,1.1755,1.17556,1.17549,1.17552,129000001.0
2007-01-11 14:41:00,1.17559,1.1757,1.17556,1.17556,139100000.0
2007-01-11 14:42:00,1.17562,1.17575,1.17561,1.17564,53600000.0
2007-01-11 14:43:00,1.17573,1.17617,1.17573,1.17617,28700000.0
2007-01-11 14:44:00,1.17609,1.17609,1.17592,1.17602,150000002.0
2007-01-11 14:45:00,1.17602,1.17609,1.17588,1.17598,145699998.0
2007-01-11 14:46:00,1.17599,1.1763,1.17599,1.1763,78100001.0
2007-01-11 14:47:00,1.17628,1.1763,1.17623,1.17627,126200002.0
2007-01-11 14:48:00,1.17634,1.17642,1.17631,1.17642,144199998.0
2007-01-11 14:49:00,1.17634,1.17635,1.17619,1.17619,127900002.0
2007-01-11 14:50:00,1.17627,1.17643,1.17627,1.17638,41000000.0
2007-01-11 14:51:00,1.17639,1.17719,1.17633,1.17717,132200003.0
2007-01-11 14:52:00,1.17734,1.17743,1.17727,1.1773,68000000.0
2007-01-11 14:53:00,1.17736,1.17736,1.1773,1.17734,37600001.0
2007-01-11 14:54:00,1.17732,1.17756,1.17729,1.17743,152199999.0
2007-01-11 14:55:00,1.1775,1.1775,1.17738,1.17747,92800001.0
2007-01-11 14:56:00,1.17741,1.17753,1.17741,1.17742,87899999.0
2007-01-11 14:57:00,1.17743,1.17752,1.17736,1.17752,163199998.0
2007-01-11 14:58:00,1.17749,1.17764,1.17746,1.17749,131800002.0
2007-01-11 14:59:00,1.17757,1.17757,1.17739,1.17743,70500002.0
2007-01-11 15:00:00,1.17737,1.17742,1.17734,1.17734,173299998.0
2007-01-11 15:01:00,1.17732,1.17741,1.17715,1.17731,117100001.0
2007-01-11 15:02:00,1.17738,1.17749,1.17732,1.17743,65800000.0
2007-01-11 15:03:00,1.17735,1.1774,1.17729,1.17729,129300001.0
2007-01-11 15:04:00,1.17728,1.17738,1.17728,1.17735,124799998.0
2007-01-11 15:05:00,1.17735,1.17738,1.17728,1.17738,162300001.0
2007-01-11 15:06:00,1.17748,1.17764,1.17744,1.17764,170499997.0
2007-01-11 15:07:00,1.17767,1.17802,1.17767,1.17799,89300000.0
2007-01-11 15:08:00,1.17784,1.1779,1.17767,1.17767,144399998.0
2007-01-11 15:09:00,1.1777,1.17771,1.1775,1.1775,68400001.0
2007-01-11 15:10:00,1.17747,1.17752,1.17737,1.17745,128500000.0
2007-01-11 15:11:00,1.17745,1.17757,1.17742,1.17757,146600001.0
2007-01-11 15:12:00,1.17775,1.17801,1.17775,1.17801,39600001.0
2007-01-11 15:13:00,1.17793,1.17805,1.17787,1.17805,150700000.0
2007-01-11 15:14:00,1.17798,1.17817,1.17791,1.17807,139399997.0
2007-01-11 15:15:00,1.17801,1.17801,1.17779,1.17786,69099999.0
2007-01-11 15:16:00,1.17793,1.17806,1.1779,1.17799,29500001.0
2007-01-11 15:17:00,1.17791,1.17791,1.17785,1.17787,58499998.0
2007-01-11 15:18:00,1.17787,1.17791,1.17786,1.17787,13600000.0
2007-01-11 15:19:00,1.17781,1.17795,1.17781,1.17786,105600001.0
2007-01-11 15:20:00,1.17787,1.17795,1.17787,1.17792,104599999.0
2007-01-11 15:21:00,1.1778,1.17793,1.17776,1.1779,92399999.0
2007-01-11 15:22:00,1.1779,1.17796,1.17776,1.17786,113200000.0
2007-01-11 15:23:00,1.17784,1.17796,1.17784,1.17795,59200001.0
2007-01-11 15:24:00,1.17817,1.17834,1.17802,1.17808,164600004.0
2007-01-11 15:25:00,1.17824,1.17836,1.17824,1.17824,48200001.0
2007-01-11 15:26:00,1.17828,1.17844,1.17828,1.17833,66399999.0
2007-01-11 15:27:00,1.17833,1.17834,1.17829,1.17832,85800000.0
2007-01-11 15:28:00,1.17829,1.17844,1.1782,1.1782,88899999.0
2007-01-11 15:29:00,1.17829,1.17831,1.17812,1.17828,162400001.0
2007-01-11 15:30:00,1.17829,1.17856,1.17829,1.17843,104199998.0
2007-01-11 15:31:00,1.17839,1.17903,1.17839,1.17903,121400001.0
2007-01-11 15:32:00,1.17911,1.17911,1.17874,1.17875,115100001.0
2007-01-11 15:33:00,1.17882,1.17902,1.17882,1.17901,126900001.0
2007-01-11 15:34:00,1.17927,1.17956,1.17927,1.17951,119200001.0
2007-01-11 15:35:00,1.17943,1.1795,1.17934,1.17935,76100001.0
2007-01-11 15:36:00,1.17926,1.17945,1.1792,1.17945,172200002.0
2007-01-11 15:37:00,1.1795,1.17954,1.17931,1.17937,41100000.0
2007-01-11 15:38:00,1.17959,1.18002,1.17959,1.17984,94100002.0
2007-01-11 15:39:00,1.17968,1.17979,1.17951,1.17951,118300002.0
2007-01-11 15:40:00,1.17941,1.17954,1.17933,1.17946,163600002.0
2007-01-11 15:41:00,1.17947,1.17962,1.1794,1.1794,50000000.0
2007-01-11 15:42:00,1.17932,1.17932,1.17919,1.17919,75500001.0
2007-01-11 15:43:00,1.17925,1.17925,1.17897,1.17897,51500000.0
2007-01-11 15:44:00,1.17892,1.17893,1.17843,1.17843,78300000.0
2007-01-11 15:45:00,1.17836,1.17855,1.17835,1.17835,84899999.0
2007-01-11 15:46:00,1.1782,1.17829,1.17809,1.17825,60600001.0
2007-01-11 15:47:00,1.17838,1.17852,1.1783,1.17846,93800001.0
2007-01-11 15:48:00,1.17856,1.17864,1.1785,1.17854,97900001.0
2007-01-11 15:49:00,1.1786,1.17892,1.17857,1.17892,152999999.0
2007-01-11 15:50:00,1.17906,1.17924,1.17906,1.1792,53400000.0
2007-01-11 15:51:00,1.17941,1.1796,1.17941,1.17945,60800001.0
2007-01-11 15:52:00,1.17928,1.17928,1.17899,1.1792,122000002.0
2007-01-11 15:53:00,1.17929,1.17936,1.17904,1.1791,79000000.0
2007-01-11 15:54:00,1.17913,1.17937,1.17908,1.17937,83500001.0
2007-01-11 15:55:00,1.17934,1.17937,1.17917,1.17925,49099999.0
2007-01-11 15:56:00,1.17915,1.17926,1.1791,1.17926,67500000.0
2007-01-11 15:57:00,1.1794,1.17953,1.17933,1.17939,79000001.0
2007-01-11 15:58:00,1.17949,1.17995,1.17949,1.17963,194600000.0
2007-01-11 15:59:00,1.17952,1.17959,1.17931,1.17933,116100000.0
2007-01-11 16:00:00,1.1794,1.1795,1.17932,1.17943,166000001.0
2007-01-11 16:01:00,1.17926,1.17926,1.17901,1.1791,129500000.0
2007-01-11 16:02:00,1.17897,1.17927,1.17897,1.17922,52199999.0
2007-01-11 16:03:00,1.17925,1.17935,1.17923,1.17935,75299998.0
2007-01-11 16:04:00,1.17922,1.17935,1.17916,1.17929,140900000.0
2007-01-11 16:05:00,1.17919,1.17924,1.17893,1.17893,186900001.0
2007-01-11 16:06:00,1.17902,1.17924,1.17902,1.17918,59300000.0
2007-01-11 16:07:00,1.17928,1.17932,1.17922,1.17925,90900003.0
2007-01-11 16:08:00,1.17922,1.17932,1.17919,1.17932,147600003.0
2007-01-11 16:09:00,1.17925,1.17925,1.17915,1.17915,7400000.0
2007-01-11 16:10:00,1.17907,1.17907,1.17882,1.1789,167899998.0
2007-01-11 16:11:00,1.17891,1.17895,1.17856,1.17857,117600001.0
2007-01-11 16:12:00,1.17856,1.17868,1.17856,1.17862,99200000.0
2007-01-11 16:13:00,1.17848,1.17861,1.17848,1.17856,107700003.0
2007-01-11 16:14:00,1.17848,1.17875,1.17846,1.17875,55100000.0
2007-01-11 16:15:00,1.17876,1.17896,1.17876,1.17896,98000001.0
2007-01-11 16:16:00,1.17887,1.17887,1.17864,1.17864,53000000.0
2007-01-11 16:17:00,1.17872,1.17875,1.17853,1.17856,169199999.0
2007-01-11 16:18:00,1.17854,1.17886,1.17847,1.17882,114300002.0
2007-01-11 16:19:00,1.17889,1.17898,1.17889,1.17891,102999997.0
2007-01-11 16:20:00,1.17888,1.17912,1.17883,1.1791,88300000.0
2007-01-11 16:21:00,1.17897,1.17913,1.17895,1.17906,32800000.0
2007-01-11 16:22:00,1.17906,1.1791,1.17895,1.17903,113300002.0
2007-01-11 16:23:00,1.179,1.179,1.17859,1.17859,110300001.0
2007-01-11 16:24:00,1.17858,1.17873,1.17853,1.1786,75000000.0
2007-01-11 16:25:00,1.17848,1.17848,1.17816,1.1782,112700000.0
2007-01-11 16:26:00,1.17812,1.17836,1.17808,1.17836,125300003.0
2007-01-11 16:27:00,1.1783,1.1783,1.17806,1.17828,91300000.0
2007-01-11 16:28:00,1.17813,1.17813,1.17798,1.17798,82300000.0
2007-01-11 16:29:00,1.1782,1.17835,1.1782,1.17835,73899997.0
2007-01-11 16:30:00,1.17837,1.17846,1.17835,1.17846,127100000.0
2007-01-11 16:31:00,1.17831,1.17842,1.17831,1.17837,152500000.0
2007-01-11 16:32:00,1.17836,1.17846,1.17832,1.17838,145200001.0
2007-01-11 16:33:00,1.17823,1.17826,1.17814,1.17823,167500002.0
2007-01-11 16:34:00,1.17811,1.17831,1.17804,1.17804,77899998.0
2007-01-11 16:35:00,1.17805,1.17815,1.178,1.17815,32700001.0
2007-01-11 16:36:00,1.17812,1.17814,1.17812,1.17813,60200000.0
2007-01-11 16:37:00,1.17822,1.17829,1.17815,1.17828,128700002.0
2007-01-11 16:38:00,1.17831,1.17841,1.17825,1.17825,167599998.0
2007-01-11 16:39:00,1.17826,1.17826,1.17812,1.17812,60200000.0
2007-01-11 16:40:00,1.17817,1.17826,1.17816,1.17816,130500001.0
2007-01-11 16:41:00,1.17821,1.17826,1.17806,1.17823,129699998.0
2007-01-11 16:42:00,1.17814,1.17814,1.17797,1.17797,31800000.0
2007-01-11 16:43:00,1.17782,1.17796,1.17782,1.17791,114699998.0
2007-01-11 16:44:00,1.17784,1.17791,1.1777,1.17777,93400001.0
2007-01-11 16:45:00,1.17783,1.1779,1.17775,1.1779,108700001.0
2007-01-11 16:46:00,1.17752,1.17752,1.17667,1.17667,86400001.0
2007-01-11 16:47:00,1.17669,1.17698,1.17669,1.17698,86900003.0
2007-01-11 16:48:00,1.1768,1.1768,1.17663,1.1767,125599997.0
2007-01-11 16:49:00,1.17669,1.17687,1.17669,1.17685,154700001.0
2007-01-11 16:50:00,1.17682,1.17708,1.17682,1.17693,87600002.0
2007-01-11 16:51:00,1.17706,1.17721,1.17706,1.17721,57200001.0
2007-01-11 16:52:00,1.17727,1.17728,1.17684,1.17696,93200001.0
2007-01-11 16:53:00,1.17699,1.17718,1.17699,1.17711,59700000.0
2007-01-11 16:54:00,1.17725,1.17725,1.17697,1.17697,101400002.0
2007-01-11 16:55:00,1.17702,1.17702,1.17686,1.1769,202500001.0
2007-01-11 16:56:00,1.17691,1.17695,1.17642,1.17652,107999998.0
2007-01-11 16:57:00,1.17647,1.17652,1.1764,1.17642,101800000.0
2007-01-11 16:58:00,1.17659,1.17696,1.17656,1.17696,89399998.0
2007-01-11 16:59:00,1.17691,1.17691,1.17653,1.17653,67400001.0
2007-01-11 17:00:00,1.17641,1.17683,1.17627,1.17683,110999998.0
2007-01-11 17:01:00,1.17692,1.17706,1.17685,1.17697,114799999.0
2007-01-11 17:02:00,1.17693,1.177,1.17686,1.17695,48099999.0
2007-01-11 17:03:00,1.17704,1.17713,1.17688,1.17695,72700000.0
2007-01-11 17:04:00,1.17687,1.17692,1.17685,1.17687,60100000.0
2007-01-11 17:05:00,1.17699,1.17743,1.17692,1.17738,140300002.0
2007-01-11 17:06:00,1.17741,1.17741,1.17723,1.17726,103799999.0
2007-01-11 17:07:00,1.17723,1.1773,1.17714,1.17714,120999998.0
2007-01-11 17:08:00,1.17717,1.17726,1.17715,1.17724,55900000.0
2007-01-11 17:09:00,1.17745,1.17753,1.17737,1.17737,61400002.0
2007-01-11 17:10:00,1.17734,1.17738,1.17726,1.17738,58900000.0
2007-01-11 17:11:00,1.17728,1.17743,1.17728,1.17743,66100000.0
2007-01-11 17:12:00,1.17738,1.17756,1.17736,1.1775,142300000.0
2007-01-11 17:13:00,1.17737,1.1775,1.17733,1.17747,114800002.0
2007-01-11 17:14:00,1.17733,1.17742,1.17728,1.17737,133000002.0
2007-01-11 17:15:00,1.1772,1.1772,1.17709,1.1771,58600001.0
2007-01-11 17:16:00,1.17713,1.17713,1.17692,1.17692,57400000.0
2007-01-11 17:17:00,1.17697,1.17704,1.17688,1.17688,69800000.0
2007-01-11 17:18:00,1.17695,1.17708,1.17695,1.17699,48800000.0
2007-01-11 17:19:00,1.17709,1.1771,1.17697,1.17699,79200000.0
2007-01-11 17:20:00,1.17695,1.17705,1.17694,1.17704,116699997.0
2007-01-11 17:21:00,1.17684,1.17694,1.17683,1.1769,76600000.0
2007-01-11 17:22:00,1.17692,1.177,1.17674,1.17674,177990002.0
2007-01-11 17:23:00,1.17675,1.17675,1.17641,1.17644,79900001.0
2007-01-11 17:24:00,1.17644,1.17645,1.17623,1.17623,54800001.0
2007-01-11 17:25:00,1.17624,1.17634,1.17615,1.17627,144000001.0
2007-01-11 17:26:00,1.17635,1.17649,1.17635,1.17637,115300000.0
2007-01-11 17:27:00,1.17638,1.17649,1.1763,1.17649,86900002.0
2007-01-11 17:28:00,1.17643,1.17655,1.17641,1.17655,100399999.0
2007-01-11 17:29:00,1.1767,1.177,1.1767,1.177,100900000.0
2007-01-11 17:30:00,1.17718,1.1772,1.17686,1.17712,75800000.0
2007-01-11 17:31:00,1.17726,1.17744,1.17722,1.17722,75499999.0
2007-01-11 17:32:00,1.17723,1.17756,1.17723,1.17756,148100001.0
2007-01-11 17:33:00,1.17763,1.1777,1.17733,1.17741,60999999.0
2007-01-11 17:34:00,1.17752,1.17752,1.17708,1.17715,183900004.0
2007-01-11 17:35:00,1.17702,1.17715,1.17695,1.17697,131900001.0
2007-01-11 17:36:00,1.17714,1.17714,1.17711,1.17711,31200001.0
2007-01-11 17:37:00,1.17719,1.17734,1.17718,1.17718,95400002.0
2007-01-11 17:38:00,1.17732,1.17759,1.17732,1.17755,81600001.0
2007-01-11 17:39:00,1.17762,1.17762,1.17735,1.17735,112300000.0
2007-01-11 17:40:00,1.17733,1.17737,1.17724,1.17737,122100002.0
2007-01-11 17:41:00,1.17728,1.17736,1.17728,1.17736,39900000.0
2007-01-11 17:42:00,1.17734,1.17734,1.17715,1.17715,71600001.0
2007-01-11 17:43:00,1.1772,1.17723,1.17715,1.17723,64700000.0
2007-01-11 17:44:00,1.17685,1.17709,1.1767,1.17707,114500000.0
2007-01-11 17:45:00,1.17725,1.17734,1.17725,1.17732,61000000.0
2007-01-11 17:46:00,1.17739,1.17739,1.17718,1.17728,53000000.0
2007-01-11 17:47:00,1.17719,1.17735,1.17719,1.17732,154699997.0
2007-01-11 17:48:00,1.17728,1.17734,1.17721,1.17734,166699999.0
2007-01-11 17:49:00,1.17733,1.17738,1.17726,1.17729,105699998.0
2007-01-11 17:50:00,1.17713,1.17713,1.17698,1.17698,136900000.0
2007-01-11 17:51:00,1.17702,1.17707,1.17693,1.177,69300000.0
2007-01-11 17:52:00,1.17697,1.17698,1.17689,1.17697,39100001.0
2007-01-11 17:53:00,1.17694,1.177,1.17675,1.17675,78600001.0
2007-01-11 17:54:00,1.17681,1.17693,1.17681,1.17693,113999998.0
2007-01-11 17:55:00,1.17685,1.17704,1.17677,1.17704,199700000.0
2007-01-11 17:56:00,1.17702,1.17703,1.17695,1.17703,70600001.0
2007-01-11 17:57:00,1.17714,1.17746,1.17714,1.17732,129500001.0
2007-01-11 17:58:00,1.17735,1.17741,1.17727,1.17732,167300000.0
2007-01-11 17:59:00,1.17728,1.17749,1.17728,1.17743,62200001.0
2007-01-11 18:00:00,1.17736,1.17737,1.17726,1.17735,30400000.0
2007-01-11 18:01:00,1.1773,1.17734,1.17723,1.17723,582500003.0
2007-01-11 18:02:00,1.17725,1.1773,1.17718,1.17723,1020800001.0
2007-01-11 18:03:00,1.17722,1.17724,1.17707,1.17716,689800003.0
2007-01-11 18:04:00,1.17706,1.17706,1.17686,1.17686,888500002.0
2007-01-11 18:05:00,1.17687,1.17693,1.17671,1.17679,1108000002.0
2007-01-11 18:06:00,1.17682,1.17688,1.17676,1.17688,582900002.0
2007-01-11 18:07:00,1.17687,1.17687,1.17667,1.17667,1061899999.0
2007-01-11 18:08:00,1.17659,1.17659,1.17618,1.17618,1189100003.0
2007-01-11 18:09:00,1.17613,1.17639,1.17613,1.17634,345400000.0
2007-01-11 18:10:00,1.1764,1.1764,1.1761,1.17615,770899995.0
2007-01-11 18:11:00,1.17629,1.17638,1.17621,1.17629,772199996.0
2007-01-11 18:12:00,1.17623,1.17623,1.17612,1.17612,44000000.0
2007-01-11 18:13:00,1.17616,1.17642,1.17616,1.17642,476800004.0
2007-01-11 18:14:00,1.17643,1.17643,1.17623,1.17637,322399998.0
2007-01-11 18:15:00,1.17633,1.17633,1.17615,1.17615,645000002.0
2007-01-11 18:16:00,1.17615,1.17635,1.17611,1.17634,529900000.0
2007-01-11 18:17:00,1.1764,1.17649,1.17632,1.17634,961000003.0
2007-01-11 18:18:00,1.17633,1.17646,1.17629,1.17638,433400000.0
2007-01-11 18:19:00,1.17643,1.17643,1.17632,1.17632,93400000.0
2007-01-11 18:20:00,1.17633,1.17633,1.17613,1.17622,602000001.0
2007-01-11 18:21:00,1.17628,1.17631,1.1762,1.17623,175100002.0
2007-01-11 18:22:00,1.1763,1.17637,1.1763,1.17635,215400001.0
2007-01-11 18:23:00,1.17637,1.17637,1.17628,1.1763,363599998.0
2007-01-11 18:24:00,1.17629,1.1763,1.17617,1.17619,721500002.0
2007-01-11 18:25:00,1.17618,1.1763,1.17611,1.17624,448000001.0
2007-01-11 18:26:00,1.17627,1.17628,1.17613,1.17623,920100000.0
2007-01-11 18:27:00,1.1763,1.1763,1.17621,1.17623,572099999.0
2007-01-11 18:28:00,1.17627,1.17646,1.17627,1.17639,425000001.0
2007-01-11 18:29:00,1.17631,1.17637,1.1763,1.17637,233600001.0
2007-01-11 18:30:00,1.17639,1.17642,1.17627,1.17632,884700005.0
2007-01-11 18:31:00,1.1763,1.17645,1.17623,1.17627,652500002.0
2007-01-11 18:32:00,1.17629,1.17644,1.17624,1.17632,513600004.0
2007-01-11 18:33:00,1.17626,1.17651,1.17626,1.17644,469199998.0
2007-01-11 18:34:00,1.17649,1.17656,1.17645,1.1765,334200000.0
2007-01-11 18:35:00,1.17654,1.17666,1.17649,1.17655,463800001.0
2007-01-11 18:36:00,1.17655,1.17659,1.17643,1.17643,392400005.0
2007-01-11 18:37:00,1.17643,1.17644,1.17632,1.17633,112700000.0
2007-01-11 18:38:00,1.17638,1.17642,1.17628,1.1764,189500002.0
2007-01-11 18:39:00,1.1764,1.17641,1.17633,1.1764,238700003.0
2007-01-11 18:40:00,1.1764,1.17645,1.17635,1.1764,768300001.0
2007-01-11 18:41:00,1.17642,1.1765,1.17638,1.1764,207400000.0
2007-01-11 18:42:00,1.17638,1.17648,1.17628,1.1764,563100001.0
2007-01-11 18:43:00,1.17638,1.17638,1.17623,1.17625,472500001.0
2007-01-11 18:44:00,1.17628,1.17631,1.17622,1.17622,240900001.0
2007-01-11 18:45:00,1.1763,1.17649,1.17628,1.17637,590700002.0
2007-01-11 18:46:00,1.17643,1.17651,1.17641,1.17643,183499998.0
2007-01-11 18:47:00,1.17643,1.17654,1.17639,1.17648,82800002.0
2007-01-11 18:48:00,1.17652,1.1766,1.17646,1.17658,201800000.0
2007-01-11 18:49:00,1.17665,1.17665,1.1766,1.17665,179400000.0
2007-01-11 18:50:00,1.1766,1.17665,1.17655,1.17665,114500000.0
2007-01-11 18:51:00,1.17657,1.17657,1.17645,1.1765,212400000.0
2007-01-11 18:52:00,1.17645,1.17647,1.17626,1.17628,207000000.0
2007-01-11 18:53:00,1.17627,1.17643,1.17617,1.17617,580400000.0
2007-01-11 18:54:00,1.17616,1.17618,1.17612,1.17616,233100002.0
2007-01-11 18:55:00,1.17616,1.17621,1.17613,1.17614,573499998.0
2007-01-11 18:56:00,1.17619,1.17619,1.17611,1.17614,206900000.0
2007-01-11 18:57:00,1.17618,1.17622,1.17611,1.17618,306400002.0
2007-01-11 18:58:00,1.17622,1.17622,1.17608,1.17608,216700000.0
2007-01-11 18:59:00,1.17605,1.17619,1.17594,1.17594,529800002.0
2007-01-11 19:00:00,1.17589,1.17599,1.17583,1.17588,264799999.0
2007-01-11 19:01:00,1.17602,1.17608,1.17598,1.17608,58200000.0
2007-01-11 19:02:00,1.17611,1.17614,1.17607,1.1761,302999999.0
2007-01-11 19:03:00,1.1761,1.1762,1.17602,1.17602,453400003.0
2007-01-11 19:04:00,1.17605,1.17617,1.176,1.17604,202700000.0
2007-01-11 19:05:00,1.17605,1.17613,1.17601,1.17604,283899995.0
2007-01-11 19:06:00,1.17605,1.17608,1.17599,1.17601,496799999.0
2007-01-11 19:07:00,1.17603,1.17609,1.176,1.17605,158000001.0
2007-01-11 19:08:00,1.17603,1.17605,1.17595,1.17603,472799999.0
2007-01-11 19:09:00,1.17599,1.17599,1.17584,1.17585,533000000.0
2007-01-11 19:10:00,1.17593,1.17601,1.17593,1.17594,121900000.0
2007-01-11 19:11:00,1.1759,1.17597,1.17583,1.17597,324499997.0
2007-01-11 19:12:00,1.17597,1.17602,1.17592,1.17595,203100003.0
2007-01-11 19:13:00,1.17592,1.17594,1.17574,1.1758,175599999.0
2007-01-11 19:14:00,1.17583,1.17595,1.1758,1.17582,299900001.0
2007-01-11 19:15:00,1.17576,1.1758,1.17572,1.1758,484300000.0
2007-01-11 19:16:00,1.17583,1.17603,1.17577,1.17597,243899999.0
2007-01-11 19:17:00,1.17592,1.17603,1.17578,1.17599,298600001.0
2007-01-11 19:18:00,1.17597,1.17613,1.17595,1.17605,378400001.0
2007-01-11 19:19:00,1.17602,1.17613,1.17602,1.17603,169600000.0
2007-01-11 19:20:00,1.17603,1.17614,1.17603,1.17614,216000001.0
2007-01-11 19:21:00,1.1762,1.1762,1.17611,1.17611,178599998.0
2007-01-11 19:22:00,1.17612,1.17618,1.17608,1.17618,231699999.0
2007-01-11 19:23:00,1.17615,1.1763,1.17615,1.17623,90700000.0
2007-01-11 19:24:00,1.17618,1.17618,1.17609,1.17612,37500000.0
2007-01-11 19:25:00,1.17613,1.17618,1.17612,1.17612,102900001.0
2007-01-11 19:26:00,1.1761,1.17623,1.1761,1.1762,51400000.0
2007-01-11 19:27:00,1.17623,1.17632,1.17618,1.17618,354700001.0
2007-01-11 19:28:00,1.1762,1.17621,1.17615,1.1762,124200000.0
2007-01-11 19:29:00,1.17619,1.17626,1.17618,1.17626,26700000.0
2007-01-11 19:30:00,1.17633,1.17633,1.17617,1.17621,50300000.0
2007-01-11 19:31:00,1.1762,1.1762,1.1762,1.1762,62200001.0
2007-01-11 19:32:00,1.1762,1.17621,1.17615,1.17615,23100000.0
2007-01-11 19:33:00,1.1761,1.1762,1.1761,1.17615,241599999.0
2007-01-11 19:34:00,1.1761,1.17614,1.17602,1.17612,63989999.0
2007-01-11 19:35:00,1.17617,1.17617,1.17613,1.17613,56800000.0
2007-01-11 19:36:00,1.1761,1.17613,1.17599,1.17601,179199998.0
2007-01-11 19:37:00,1.1761,1.17615,1.17602,1.1761,571400002.0
2007-01-11 19:38:00,1.17597,1.17605,1.17592,1.17595,206700003.0
2007-01-11 19:39:00,1.17605,1.17615,1.17602,1.1761,579400000.0
2007-01-11 19:40:00,1.17616,1.17623,1.17613,1.17623,247800002.0
2007-01-11 19:41:00,1.17618,1.17618,1.17611,1.17612,325400004.0
2007-01-11 19:42:00,1.1761,1.1762,1.17608,1.17612,177299996.0
2007-01-11 19:43:00,1.17616,1.17616,1.17605,1.1761,72199999.0
2007-01-11 19:44:00,1.17607,1.17607,1.17602,1.17602,89300001.0
2007-01-11 19:45:00,1.17605,1.17606,1.17594,1.17594,95700001.0
2007-01-11 19:46:00,1.176,1.17617,1.176,1.17617,60499999.0
2007-01-11 19:47:00,1.17617,1.17617,1.17613,1.17613,31000000.0
2007-01-11 19:48:00,1.1762,1.1762,1.1762,1.1762,40500000.0
2007-01-11 19:49:00,1.17618,1.1762,1.17612,1.17612,196000001.0
2007-01-11 19:50:00,1.1762,1.1762,1.17615,1.1762,72199999.0
2007-01-11 19:51:00,1.17615,1.1762,1.17615,1.1762,79999998.0
2007-01-11 19:52:00,1.17613,1.17615,1.17608,1.17611,64100000.0
2007-01-11 19:53:00,1.17621,1.17626,1.17615,1.17622,160100001.0
2007-01-11 19:54:00,1.17613,1.17621,1.17613,1.1762,57900000.0
2007-01-11 19:55:00,1.17627,1.17638,1.1762,1.1762,149200004.0
2007-01-11 19:56:00,1.17635,1.17637,1.17622,1.17622,320400000.0
2007-01-11 19:57:00,1.17619,1.17627,1.17618,1.17627,179800000.0
2007-01-11 19:58:00,1.17626,1.17628,1.17618,1.17628,101899998.0
2007-01-11 19:59:00,1.17634,1.17654,1.17629,1.17651,160200002.0
2007-01-11 20:00:00,1.17652,1.17664,1.17652,1.1766,83800000.0
2007-01-11 20:01:00,1.17658,1.17695,1.17658,1.17695,131600002.0
2007-01-11 20:02:00,1.17704,1.17714,1.17704,1.17709,80900000.0
2007-01-11 20:03:00,1.17702,1.17717,1.17692,1.17697,566299994.0
2007-01-11 20:04:00,1.17706,1.17708,1.17693,1.17693,181399998.0
2007-01-11 20:05:00,1.17688,1.17696,1.17682,1.17696,119200001.0
2007-01-11 20:06:00,1.17703,1.17703,1.1769,1.17691,69499999.0
2007-01-11 20:07:00,1.17691,1.17707,1.17691,1.17707,185400001.0
2007-01-11 20:08:00,1.1771,1.17715,1.17705,1.17715,435600002.0
2007-01-11 20:09:00,1.17707,1.1771,1.17685,1.17695,302400001.0
2007-01-11 20:10:00,1.17685,1.1769,1.17681,1.17688,65900000.0
2007-01-11 20:11:00,1.17693,1.17706,1.17693,1.17706,162000002.0
2007-01-11 20:12:00,1.17707,1.17712,1.17693,1.17693,565799998.0
2007-01-11 20:13:00,1.17691,1.17691,1.17684,1.17689,164500001.0
2007-01-11 20:14:00,1.17682,1.1769,1.17678,1.17678,120200001.0
2007-01-11 20:15:00,1.17677,1.17677,1.17654,1.17663,549800006.0
2007-01-11 20:16:00,1.17666,1.17673,1.17662,1.17667,543899999.0
2007-01-11 20:17:00,1.17666,1.17674,1.17659,1.17674,342000002.0
2007-01-11 20:18:00,1.17681,1.17689,1.17678,1.17687,122100001.0
2007-01-11 20:19:00,1.17684,1.1769,1.17681,1.17685,116999999.0
2007-01-11 20:20:00,1.17684,1.17694,1.17684,1.1769,268599999.0
2007-01-11 20:21:00,1.17686,1.17693,1.17681,1.17683,479799998.0
2007-01-11 20:22:00,1.17687,1.17688,1.17671,1.17678,419300003.0
2007-01-11 20:23:00,1.17668,1.17671,1.1766,1.17668,572800003.0
2007-01-11 20:24:00,1.17663,1.17663,1.17633,1.1765,267299999.0
2007-01-11 20:25:00,1.17667,1.17682,1.17659,1.17673,165700002.0
2007-01-11 20:26:00,1.17675,1.17675,1.17673,1.17673,254000003.0
2007-01-11 20:27:00,1.17675,1.17688,1.17674,1.17674,144100001.0
2007-01-11 20:28:00,1.17682,1.17713,1.1768,1.177,592299999.0
2007-01-11 20:29:00,1.17703,1.17706,1.17693,1.17696,526700002.0
2007-01-11 20:30:00,1.17688,1.1769,1.17672,1.1768,212400003.0
2007-01-11 20:31:00,1.17685,1.17685,1.17675,1.17675,577100006.0
2007-01-11 20:32:00,1.17673,1.1768,1.17665,1.1768,334200000.0
2007-01-11 20:33:00,1.17673,1.17685,1.17661,1.17676,217200000.0
2007-01-11 20:34:00,1.17672,1.17672,1.17661,1.17672,101299998.0
2007-01-11 20:35:00,1.17672,1.17672,1.17634,1.17634,189700000.0
2007-01-11 20:36:00,1.17628,1.17637,1.17615,1.17637,347099999.0
2007-01-11 20:37:00,1.17638,1.17638,1.17625,1.17633,369400006.0
2007-01-11 20:38:00,1.17635,1.17654,1.17635,1.17643,227400001.0
2007-01-11 20:39:00,1.17641,1.17652,1.17636,1.1764,505199999.0
2007-01-11 20:40:00,1.17628,1.17628,1.17583,1.17596,316700001.0
2007-01-11 20:41:00,1.17602,1.17612,1.17585,1.1761,417799999.0
2007-01-11 20:42:00,1.17608,1.17608,1.17597,1.17599,363299998.0
2007-01-11 20:43:00,1.17607,1.17617,1.17607,1.17615,171599999.0
2007-01-11 20:44:00,1.17623,1.17624,1.17614,1.17621,74900000.0
2007-01-11 20:45:00,1.17628,1.17628,1.17595,1.17601,253899996.0
2007-01-11 20:46:00,1.17603,1.17622,1.17596,1.17622,247399997.0
2007-01-11 20:47:00,1.17626,1.17651,1.17616,1.17651,251100002.0
2007-01-11 20:48:00,1.17653,1.17653,1.17642,1.17647,43799999.0
2007-01-11 20:49:00,1.17644,1.17647,1.17626,1.17626,374200003.0
2007-01-11 20:50:00,1.17623,1.17638,1.17623,1.17638,147600000.0
2007-01-11 20:51:00,1.1764,1.17641,1.17628,1.17641,78100000.0
2007-01-11 20:52:00,1.1764,1.1764,1.17631,1.17634,101099999.0
2007-01-11 20:53:00,1.17627,1.17627,1.17615,1.17615,209200001.0
2007-01-11 20:54:00,1.17616,1.17623,1.17595,1.17612,517200000.0
2007-01-11 20:55:00,1.17627,1.17634,1.17626,1.1763,269400002.0
2007-01-11 20:56:00,1.17631,1.17635,1.17624,1.17634,600800003.0
2007-01-11 20:57:00,1.17628,1.17632,1.17625,1.17632,315400002.0
2007-01-11 20:58:00,1.17634,1.17644,1.17634,1.17635,336600007.0
2007-01-11 20:59:00,1.17631,1.17631,1.17609,1.17625,193300000.0
2007-01-11 21:00:00,1.17613,1.17613,1.17589,1.17592,808499996.0
2007-01-11 21:01:00,1.1759,1.17595,1.17585,1.1759,524000004.0
2007-01-11 21:02:00,1.1758,1.17586,1.17522,1.17522,166700000.0
2007-01-11 21:03:00,1.17538,1.17567,1.17538,1.17564,649000004.0
2007-01-11 21:04:00,1.17568,1.17576,1.17561,1.17568,607000003.0
2007-01-11 21:05:00,1.17567,1.17574,1.17558,1.17567,977100003.0
2007-01-11 21:06:00,1.17574,1.17575,1.17553,1.17575,60100000.0
2007-01-11 21:07:00,1.17587,1.17602,1.17583,1.1759,515000002.0
2007-01-11 21:08:00,1.17583,1.17596,1.17581,1.17596,84800001.0
2007-01-11 21:09:00,1.1759,1.17601,1.1759,1.17597,138300000.0
2007-01-11 21:10:00,1.17598,1.17601,1.17584,1.17595,322599998.0
2007-01-11 21:11:00,1.17598,1.17609,1.1759,1.176,359099997.0
2007-01-11 21:12:00,1.17601,1.17601,1.17575,1.17584,365999998.0
2007-01-11 21:13:00,1.17585,1.1759,1.17578,1.17578,413900000.0
2007-01-11 21:14:00,1.17588,1.17592,1.17581,1.17584,148499998.0
2007-01-11 21:15:00,1.17587,1.17588,1.17579,1.17579,75900001.0
2007-01-11 21:16:00,1.17577,1.17602,1.17577,1.17598,155800003.0
2007-01-11 21:17:00,1.17605,1.17605,1.176,1.17605,34100000.0
2007-01-11 21:18:00,1.1761,1.17617,1.17602,1.17617,164200001.0
2007-01-11 21:19:00,1.17616,1.17628,1.17616,1.17624,135300000.0
2007-01-11 21:20:00,1.17631,1.17652,1.17631,1.17652,74000001.0
2007-01-11 21:21:00,1.17653,1.17653,1.17652,1.17652,1600000.0
2007-01-11 21:22:00,1.1765,1.17654,1.1765,1.17654,104100002.0
2007-01-11 21:23:00,1.17652,1.1767,1.17652,1.1767,88099998.0
2007-01-11 21:24:00,1.17664,1.17667,1.17664,1.17667,77300000.0
2007-01-11 21:25:00,1.17681,1.17686,1.17679,1.1768,82699999.0
2007-01-11 21:26:00,1.1768,1.17688,1.17678,1.17688,133900002.0
2007-01-11 21:27:00,1.17687,1.17687,1.17667,1.17667,132600002.0
2007-01-11 21:28:00,1.1767,1.17678,1.17665,1.1767,348399996.0
2007-01-11 21:29:00,1.17668,1.17668,1.1766,1.17664,174200000.0
2007-01-11 21:30:00,1.17673,1.17697,1.17673,1.17697,85199999.0
2007-01-11 21:31:00,1.17702,1.17703,1.17701,1.17701,27100000.0
2007-01-11 21:32:00,1.17696,1.17702,1.17677,1.1769,171899998.0
2007-01-11 21:33:00,1.17695,1.17695,1.17685,1.17685,160899999.0
2007-01-11 21:34:00,1.17688,1.17688,1.17684,1.17685,118500003.0
2007-01-11 21:35:00,1.17683,1.1769,1.17683,1.17689,61700000.0
2007-01-11 21:36:00,1.17685,1.17688,1.17681,1.17683,67799999.0
2007-01-11 21:37:00,1.17692,1.17692,1.17673,1.17675,117300003.0
2007-01-11 21:38:00,1.17676,1.17688,1.17676,1.17688,134000001.0
2007-01-11 21:39:00,1.17684,1.17684,1.17655,1.17655,382399999.0
2007-01-11 21:40:00,1.1765,1.1765,1.17643,1.17645,258199997.0
2007-01-11 21:41:00,1.17655,1.17658,1.17653,1.17658,26300000.0
2007-01-11 21:42:00,1.17658,1.1766,1.17648,1.17657,51700000.0
2007-01-11 21:43:00,1.17658,1.17662,1.17652,1.17652,111300002.0
2007-01-11 21:44:00,1.17655,1.1766,1.17652,1.1766,155600002.0
2007-01-11 21:45:00,1.1766,1.1766,1.1766,1.1766,140300000.0
2007-01-11 21:46:00,1.1766,1.17664,1.17653,1.17657,279599994.0
2007-01-11 21:47:00,1.17653,1.17658,1.17641,1.17641,235900000.0
2007-01-11 21:48:00,1.17635,1.17635,1.17624,1.1763,109399999.0
2007-01-11 21:49:00,1.17626,1.17642,1.17625,1.17636,43800000.0
2007-01-11 21:50:00,1.17635,1.1764,1.17635,1.1764,44100000.0
2007-01-11 21:51:00,1.17641,1.17643,1.17635,1.17635,121300000.0
2007-01-11 21:52:00,1.17636,1.17652,1.17636,1.17643,60500000.0
2007-01-11 21:53:00,1.1764,1.1764,1.17635,1.1764,171400000.0
2007-01-11 21:54:00,1.1764,1.17648,1.17629,1.17645,157600000.0
2007-01-11 21:55:00,1.17652,1.17656,1.17652,1.17652,95899998.0
2007-01-11 21:56:00,1.17649,1.17656,1.1764,1.1764,97800001.0
2007-01-11 21:57:00,1.17637,1.17658,1.17637,1.17658,36000000.0
2007-01-11 21:58:00,1.17647,1.17654,1.17646,1.17646,60900000.0
2007-01-11 21:59:00,1.17631,1.17649,1.17631,1.17647,168599996.0
2007-01-11 22:00:00,1.17644,1.17665,1.17644,1.17653,243600004.0
2007-01-11 22:01:00,1.17659,1.17664,1.17659,1.1766,169099999.0
2007-01-11 22:02:00,1.1766,1.17673,1.17659,1.17662,433600002.0
2007-01-11 22:03:00,1.17655,1.1766,1.17655,1.1766,146800001.0
2007-01-11 22:04:00,1.17666,1.17669,1.17657,1.1766,68499998.0
2007-01-11 22:05:00,1.17665,1.17679,1.17658,1.17658,99900000.0
2007-01-11 22:06:00,1.17656,1.17671,1.17656,1.17667,175199999.0
2007-01-11 22:07:00,1.17671,1.17672,1.17655,1.17672,112799999.0
2007-01-11 22:08:00,1.17673,1.17675,1.1767,1.17675,87599999.0
2007-01-11 22:09:00,1.17657,1.17669,1.17657,1.17669,129499998.0
2007-01-11 22:10:00,1.17674,1.17681,1.17672,1.17672,50100002.0
2007-01-11 22:11:00,1.17668,1.17668,1.17665,1.17668,91400000.0
2007-01-11 22:12:00,1.17668,1.1767,1.17662,1.17662,109500000.0
2007-01-11 22:13:00,1.1766,1.17665,1.1766,1.1766,35100000.0
2007-01-11 22:14:00,1.17668,1.17673,1.17665,1.17672,97700002.0
2007-01-11 22:15:00,1.1768,1.17683,1.17675,1.17677,193899998.0
2007-01-11 22:16:00,1.17676,1.17686,1.17672,1.17686,78400000.0
2007-01-11 22:17:00,1.1767,1.1767,1.17652,1.1767,89299999.0
2007-01-11 22:18:00,1.17677,1.17682,1.17677,1.17679,27800000.0
2007-01-11 22:19:00,1.1767,1.17676,1.1767,1.17676,119599998.0
2007-01-11 22:20:00,1.17675,1.17675,1.17666,1.17673,79999998.0
2007-01-11 22:21:00,1.17672,1.17672,1.17653,1.17655,211900002.0
2007-01-11 22:22:00,1.17647,1.17659,1.17647,1.17652,49900000.0
2007-01-11 22:23:00,1.17661,1.17675,1.17661,1.17672,174499999.0
2007-01-11 22:24:00,1.17667,1.1768,1.17667,1.17675,167600000.0
2007-01-11 22:25:00,1.17677,1.17677,1.17647,1.17647,42400000.0
2007-01-11 22:26:00,1.17656,1.17664,1.17656,1.17664,25700000.0
2007-01-11 22:27:00,1.17663,1.17671,1.17654,1.17654,342899998.0
2007-01-11 22:28:00,1.17642,1.17653,1.17642,1.17653,31300000.0
2007-01-11 22:29:00,1.17647,1.17649,1.17635,1.17635,236200002.0
2007-01-11 22:30:00,1.17633,1.17633,1.17622,1.1763,140100001.0
2007-01-11 22:31:00,1.17633,1.17637,1.17626,1.17637,81499999.0
2007-01-11 22:32:00,1.17637,1.1764,1.17628,1.17633,116200000.0
2007-01-11 22:33:00,1.17635,1.1764,1.17635,1.1764,113399999.0
2007-01-11 22:34:00,1.17636,1.17651,1.17636,1.17648,346100001.0
2007-01-11 22:35:00,1.17655,1.17663,1.17643,1.17659,174200002.0
2007-01-11 22:36:00,1.17655,1.17655,1.17627,1.17627,92999999.0
2007-01-11 22:37:00,1.17623,1.17623,1.17616,1.17616,139200001.0
2007-01-11 22:38:00,1.17623,1.17638,1.1762,1.17636,136800001.0
2007-01-11 22:39:00,1.17641,1.17641,1.17625,1.17625,77090000.0
2007-01-11 22:40:00,1.17628,1.17629,1.17623,1.17623,21400000.0
2007-01-11 22:41:00,1.17621,1.17631,1.17621,1.17628,43400000.0
2007-01-11 22:42:00,1.17635,1.17635,1.17635,1.17635,41600000.0
2007-01-11 22:43:00,1.17632,1.17635,1.17617,1.17631,258500001.0
2007-01-11 22:44:00,1.17633,1.17648,1.17633,1.17635,119400000.0
2007-01-11 22:45:00,1.17631,1.17634,1.17631,1.17634,44300000.0
2007-01-11 22:46:00,1.1763,1.17636,1.17615,1.17636,83700000.0
2007-01-11 22:47:00,1.17631,1.17631,1.17624,1.17624,61200001.0
2007-01-11 22:48:00,1.17627,1.17631,1.17624,1.17627,89800001.0
2007-01-11 22:49:00,1.17633,1.17636,1.17624,1.17624,73600002.0
2007-01-11 22:50:00,1.17624,1.17634,1.17624,1.17625,55200000.0
2007-01-11 22:51:00,1.17635,1.17635,1.17625,1.17632,51900000.0
2007-01-11 22:52:00,1.17624,1.17627,1.17615,1.17615,198100001.0
2007-01-11 22:53:00,1.17624,1.17637,1.17618,1.17622,75999999.0
2007-01-11 22:54:00,1.1762,1.17628,1.1762,1.17625,78090001.0
2007-01-11 22:55:00,1.17632,1.17639,1.17622,1.17627,193400001.0
2007-01-11 22:56:00,1.17629,1.17643,1.17625,1.1764,77700001.0
2007-01-11 22:57:00,1.17627,1.17641,1.17627,1.17628,136800000.0
2007-01-11 22:58:00,1.17642,1.17648,1.17633,1.17648,174099998.0
2007-01-11 22:59:00,1.17638,1.17638,1.176,1.17613,126699999.0
2007-01-11 23:00:00,1.17638,1.17638,1.17607,1.17633,88800000.0
2007-01-11 23:01:00,1.1764,1.17647,1.1764,1.17644,73800002.0
2007-01-11 23:02:00,1.17643,1.17643,1.17633,1.17633,100999999.0
2007-01-11 23:03:00,1.17641,1.17641,1.17639,1.17639,14400000.0
2007-01-11 23:04:00,1.17645,1.17647,1.17639,1.17643,45200000.0
2007-01-11 23:05:00,1.17638,1.17638,1.17627,1.1763,43000001.0
2007-01-11 23:06:00,1.17639,1.17657,1.17639,1.17652,120899998.0
2007-01-11 23:07:00,1.17649,1.17657,1.1764,1.17657,77800000.0
2007-01-11 23:08:00,1.17654,1.17657,1.17634,1.17657,108300002.0
2007-01-11 23:09:00,1.17657,1.17657,1.17642,1.17649,141500001.0
2007-01-11 23:10:00,1.17645,1.17649,1.17643,1.17643,33199999.0
2007-01-11 23:11:00,1.17642,1.17654,1.17636,1.17648,167700006.0
2007-01-11 23:12:00,1.17647,1.17651,1.1764,1.17644,55800002.0
2007-01-11 23:13:00,1.17641,1.17652,1.17637,1.17652,62900001.0
2007-01-11 23:14:00,1.17635,1.17655,1.17635,1.17655,79900001.0
2007-01-11 23:15:00,1.17671,1.17671,1.17663,1.17663,55700000.0
2007-01-11 23:16:00,1.17655,1.17661,1.17652,1.17659,140000000.0
2007-01-11 23:17:00,1.17655,1.17659,1.17648,1.17648,26500000.0
2007-01-11 23:18:00,1.17645,1.17645,1.17626,1.1764,70699999.0
2007-01-11 23:19:00,1.17638,1.17655,1.17638,1.1765,156499997.0
2007-01-11 23:20:00,1.17652,1.17658,1.17649,1.17652,105700001.0
2007-01-11 23:21:00,1.17646,1.17648,1.17623,1.17648,60900001.0
2007-01-11 23:22:00,1.17647,1.1765,1.17624,1.17633,130600001.0
2007-01-11 23:23:00,1.17629,1.17635,1.1762,1.17628,152599999.0
2007-01-11 23:24:00,1.1763,1.1763,1.1763,1.1763,28700000.0
2007-01-11 23:25:00,1.17637,1.17637,1.17618,1.17618,141599999.0
2007-01-11 23:26:00,1.17615,1.17629,1.17612,1.17623,52100000.0
2007-01-11 23:27:00,1.1763,1.17656,1.1763,1.17656,178300001.0
2007-01-11 23:28:00,1.17663,1.17665,1.17655,1.17657,126500000.0
2007-01-11 23:29:00,1.17669,1.17669,1.17669,1.17669,16500000.0
2007-01-11 23:30:00,1.1767,1.17675,1.1767,1.1767,46400000.0
2007-01-11 23:31:00,1.1767,1.1767,1.1767,1.1767,5400000.0
2007-01-11 23:32:00,1.17671,1.17671,1.17663,1.17665,73500001.0
2007-01-11 23:33:00,1.17663,1.17671,1.17663,1.17668,64600003.0
2007-01-11 23:34:00,1.1766,1.17673,1.17657,1.17673,133999999.0
2007-01-11 23:35:00,1.17659,1.1767,1.17659,1.17662,82800000.0
2007-01-11 23:36:00,1.17659,1.17666,1.17659,1.17666,15100000.0
2007-01-11 23:37:00,1.17666,1.17693,1.1766,1.17693,93400000.0
2007-01-11 23:38:00,1.17691,1.17702,1.17691,1.17694,148299999.0
2007-01-11 23:39:00,1.17686,1.17687,1.17683,1.17683,24200000.0
2007-01-11 23:40:00,1.17674,1.17681,1.17666,1.17681,81300001.0
2007-01-11 23:41:00,1.17681,1.17701,1.17681,1.17701,102000002.0
2007-01-11 23:42:00,1.17697,1.17697,1.17676,1.17694,153200001.0
2007-01-11 23:43:00,1.17702,1.17711,1.17702,1.17708,71800000.0
2007-01-11 23:44:00,1.17708,1.1771,1.17699,1.17701,200000005.0
2007-01-11 23:45:00,1.17721,1.17721,1.17702,1.17704,58500000.0
2007-01-11 23:46:00,1.17717,1.17723,1.17717,1.17723,19999999.0
2007-01-11 23:47:00,1.17728,1.17728,1.17717,1.17721,105799999.0
2007-01-11 23:48:00,1.17722,1.1774,1.17722,1.1774,55599999.0
2007-01-11 23:49:00,1.17743,1.17761,1.17743,1.17753,83599999.0
2007-01-11 23:50:00,1.17758,1.17765,1.17742,1.17755,149100001.0
2007-01-11 23:51:00,1.17749,1.17752,1.17738,1.17741,115000001.0
2007-01-11 23:52:00,1.17751,1.17764,1.1775,1.1775,33000001.0
2007-01-11 23:53:00,1.17748,1.17758,1.1774,1.17758,88599998.0
2007-01-11 23:54:00,1.17759,1.17759,1.17757,1.17757,9700000.0
2007-01-11 23:55:00,1.1775,1.17763,1.1775,1.17763,72300001.0
2007-01-11 23:56:00,1.17747,1.17754,1.17747,1.17753,76800000.0
2007-01-11 23:57:00,1.1776,1.1777,1.1776,1.17768,89199998.0
2007-01-11 23:58:00,1.17759,1.17768,1.1775,1.1775,98100000.0
2007-01-11 23:59:00,1.17742,1.17751,1.17742,1.17751,28700000.0
2007-01-12 00:00:00,1.17745,1.17745,1.1774,1.1774,78800001.0
2007-01-12 00:01:00,1.17742,1.17754,1.17737,1.17737,73300001.0
2007-01-12 00:02:00,1.17752,1.1776,1.17716,1.17758,75699999.0
2007-01-12 00:03:00,1.17744,1.17766,1.17744,1.17766,1500000.0
2007-01-12 00:04:00,1.1778,1.1778,1.17752,1.17752,134700000.0
2007-01-12 00:05:00,1.17747,1.17755,1.17745,1.1775,65300000.0
2007-01-12 00:06:00,1.1775,1.1777,1.1775,1.17761,95300001.0
2007-01-12 00:07:00,1.17757,1.17757,1.17749,1.17756,163599996.0
2007-01-12 00:08:00,1.17767,1.17776,1.17767,1.17773,45599999.0
2007-01-12 00:09:00,1.1777,1.1777,1.17758,1.17767,53390000.0
2007-01-12 00:10:00,1.17767,1.17783,1.17767,1.17783,41199999.0
2007-01-12 00:11:00,1.17785,1.17788,1.17774,1.17788,75500000.0
2007-01-12 00:12:00,1.17792,1.17792,1.17777,1.17781,95799999.0
2007-01-12 00:13:00,1.1778,1.1778,1.17774,1.17778,53900000.0
2007-01-12 00:14:00,1.17767,1.17772,1.17751,1.17753,118200002.0
2007-01-12 00:15:00,1.17752,1.17765,1.1775,1.1775,195700002.0
2007-01-12 00:16:00,1.17755,1.17758,1.17748,1.17748,26000000.0
2007-01-12 00:17:00,1.17739,1.17758,1.17738,1.17755,132799999.0
2007-01-12 00:18:00,1.17767,1.17772,1.17763,1.17768,84100002.0
2007-01-12 00:19:00,1.17771,1.17782,1.17771,1.17782,111299999.0
2007-01-12 00:20:00,1.1778,1.17785,1.17772,1.1778,71400002.0
2007-01-12 00:21:00,1.1778,1.17785,1.17775,1.17785,73000002.0
2007-01-12 00:22:00,1.17782,1.17782,1.17764,1.17768,45800000.0
2007-01-12 00:23:00,1.17771,1.17783,1.17768,1.17783,196099997.0
2007-01-12 00:24:00,1.17785,1.17785,1.17775,1.1778,43100000.0
2007-01-12 00:25:00,1.17776,1.17779,1.17769,1.17772,97799999.0
2007-01-12 00:26:00,1.1777,1.1777,1.17765,1.17765,32300000.0
2007-01-12 00:27:00,1.17772,1.17778,1.1777,1.17778,119100002.0
2007-01-12 00:28:00,1.17783,1.17783,1.1776,1.1777,71100001.0
2007-01-12 00:29:00,1.17763,1.17779,1.17763,1.17769,109599997.0
2007-01-12 00:30:00,1.17772,1.17775,1.17764,1.17775,95700000.0
2007-01-12 00:31:00,1.17775,1.1778,1.1777,1.1777,126599998.0
2007-01-12 00:32:00,1.17775,1.17775,1.17775,1.17775,65399999.0
2007-01-12 00:33:00,1.17775,1.17778,1.17775,1.17778,37600001.0
2007-01-12 00:34:00,1.17785,1.17787,1.17772,1.17787,49400000.0
2007-01-12 00:35:00,1.17782,1.17782,1.1778,1.1778,16400000.0
2007-01-12 00:36:00,1.17771,1.17787,1.17768,1.17773,130300003.0
2007-01-12 00:37:00,1.17771,1.17784,1.17739,1.1778,194299998.0
2007-01-12 00:38:00,1.17773,1.17776,1.17767,1.17769,45700000.0
2007-01-12 00:39:00,1.17768,1.17771,1.17768,1.17771,45600001.0
2007-01-12 00:40:00,1.17777,1.1778,1.17772,1.17772,64200000.0
2007-01-12 00:41:00,1.17774,1.17781,1.17774,1.17781,32099999.0
2007-01-12 00:42:00,1.17785,1.17785,1.1778,1.1778,19900000.0
2007-01-12 00:43:00,1.1778,1.17785,1.17775,1.17785,116499998.0
2007-01-12 00:44:00,1.17775,1.17781,1.17772,1.17772,49199999.0
2007-01-12 00:45:00,1.1777,1.17775,1.17762,1.1777,104000000.0
2007-01-12 00:46:00,1.17775,1.17775,1.17775,1.17775,40700001.0
2007-01-12 00:47:00,1.17772,1.17781,1.17767,1.17778,207900000.0
2007-01-12 00:48:00,1.17778,1.17784,1.17769,1.17784,100600000.0
2007-01-12 00:49:00,1.17785,1.17785,1.17771,1.17772,70400000.0
2007-01-12 00:50:00,1.17782,1.17782,1.17767,1.1777,104100001.0
2007-01-12 00:51:00,1.17765,1.1778,1.17765,1.1777,59600000.0
2007-01-12 00:52:00,1.1777,1.1777,1.17765,1.17765,68600000.0
2007-01-12 00:53:00,1.17763,1.17768,1.17763,1.17763,67199999.0
2007-01-12 00:54:00,1.17775,1.17775,1.17765,1.17772,70300000.0
2007-01-12 00:55:00,1.17767,1.1777,1.17759,1.1776,121099996.0
2007-01-12 00:56:00,1.17762,1.1777,1.1776,1.17767,52499998.0
2007-01-12 00:57:00,1.1777,1.17776,1.17761,1.17769,122499997.0
2007-01-12 00:58:00,1.17766,1.17772,1.17757,1.17765,130400004.0
2007-01-12 00:59:00,1.17765,1.1777,1.17765,1.17765,48599999.0
2007-01-12 01:00:00,1.17765,1.17776,1.17764,1.17776,79400000.0
2007-01-12 01:01:00,1.17773,1.17773,1.17761,1.17768,61500000.0
2007-01-12 01:02:00,1.17766,1.17766,1.17754,1.17759,75599998.0
2007-01-12 01:03:00,1.17767,1.17773,1.17758,1.17773,34690000.0
2007-01-12 01:04:00,1.17757,1.17762,1.17739,1.17758,121199998.0
2007-01-12 01:05:00,1.17763,1.17763,1.1774,1.17757,112900002.0
2007-01-12 01:06:00,1.17756,1.17768,1.17756,1.17768,57499999.0
2007-01-12 01:07:00,1.17766,1.17766,1.17764,1.17764,8800000.0
2007-01-12 01:08:00,1.1776,1.17763,1.17753,1.17757,130300001.0
2007-01-12 01:09:00,1.1775,1.17773,1.17746,1.1777,135799999.0
2007-01-12 01:10:00,1.17776,1.17782,1.17774,1.17774,29400001.0
2007-01-12 01:11:00,1.17771,1.17775,1.17768,1.17768,100900001.0
2007-01-12 01:12:00,1.17772,1.17772,1.17768,1.17769,68599999.0
2007-01-12 01:13:00,1.1777,1.17771,1.17757,1.17764,169400001.0
2007-01-12 01:14:00,1.17765,1.17773,1.17764,1.17771,66000000.0
2007-01-12 01:15:00,1.17762,1.17762,1.17743,1.17743,62800002.0
2007-01-12 01:16:00,1.17723,1.1776,1.17714,1.17749,65400002.0
2007-01-12 01:17:00,1.1775,1.1775,1.17745,1.1775,71799999.0
2007-01-12 01:18:00,1.17755,1.17769,1.17742,1.17769,95100000.0
2007-01-12 01:19:00,1.1775,1.1775,1.1775,1.1775,31800001.0
2007-01-12 01:20:00,1.17719,1.17745,1.17719,1.17733,190799998.0
2007-01-12 01:21:00,1.17746,1.17746,1.17736,1.17736,26700000.0
2007-01-12 01:22:00,1.17749,1.17749,1.17746,1.17746,8300000.0
2007-01-12 01:23:00,1.17752,1.17765,1.1774,1.1774,120999999.0
2007-01-12 01:24:00,1.17746,1.17746,1.17736,1.17736,4000000.0
2007-01-12 01:25:00,1.17743,1.17759,1.17742,1.17759,35300000.0
2007-01-12 01:26:00,1.17756,1.17756,1.17742,1.17744,44600000.0
2007-01-12 01:27:00,1.1774,1.1774,1.17733,1.17735,163199998.0
2007-01-12 01:28:00,1.17748,1.17748,1.17745,1.17745,8000000.0
2007-01-12 01:29:00,1.17752,1.17752,1.17738,1.17745,87099999.0
2007-01-12 01:30:00,1.1774,1.17743,1.1774,1.17743,4800000.0
2007-01-12 01:31:00,1.17753,1.17757,1.17751,1.17757,90700000.0
2007-01-12 01:32:00,1.1776,1.17765,1.1776,1.17765,23100000.0
2007-01-12 01:33:00,1.17758,1.17758,1.17754,1.17756,77699999.0
2007-01-12 01:34:00,1.17758,1.17758,1.17752,1.17752,40399999.0
2007-01-12 01:35:00,1.17766,1.17766,1.17764,1.17764,19200000.0
2007-01-12 01:36:00,1.17755,1.17769,1.17755,1.17756,106300001.0
2007-01-12 01:37:00,1.17761,1.1778,1.17752,1.17752,102299998.0
2007-01-12 01:38:00,1.17763,1.17769,1.17763,1.17763,131899999.0
2007-01-12 01:39:00,1.17758,1.17762,1.17758,1.17762,40700000.0
2007-01-12 01:40:00,1.17747,1.17761,1.17747,1.17761,18300000.0
2007-01-12 01:41:00,1.17776,1.17781,1.17776,1.17781,49000001.0
2007-01-12 01:42:00,1.17785,1.17795,1.17784,1.17795,122100000.0
2007-01-12 01:43:00,1.17792,1.17804,1.17792,1.17804,77600000.0
2007-01-12 01:44:00,1.17793,1.17793,1.17786,1.17788,69899999.0
2007-01-12 01:45:00,1.17787,1.17788,1.17787,1.17788,6400000.0
2007-01-12 01:46:00,1.17793,1.17793,1.17782,1.17788,86400000.0
2007-01-12 01:47:00,1.17784,1.1779,1.17784,1.1779,7200000.0
2007-01-12 01:48:00,1.17794,1.17795,1.17788,1.17788,111300000.0
2007-01-12 01:49:00,1.17792,1.17794,1.17789,1.1779,43100000.0
2007-01-12 01:50:00,1.1779,1.17793,1.17784,1.17789,91000000.0
2007-01-12 01:51:00,1.17783,1.1779,1.17767,1.17767,66100000.0
2007-01-12 01:52:00,1.17773,1.17786,1.1776,1.17768,124590002.0
2007-01-12 01:53:00,1.17792,1.17794,1.17792,1.17794,20300000.0
2007-01-12 01:54:00,1.17791,1.17794,1.17784,1.17791,97200000.0
2007-01-12 01:55:00,1.1779,1.17795,1.17778,1.1779,162700001.0
2007-01-12 01:56:00,1.17768,1.17802,1.17765,1.17797,162500006.0
2007-01-12 01:57:00,1.17792,1.17792,1.17773,1.17775,114999998.0
2007-01-12 01:58:00,1.17787,1.17795,1.17786,1.17786,103200000.0
2007-01-12 01:59:00,1.17783,1.17787,1.17783,1.17787,58400002.0
2007-01-12 02:00:00,1.1778,1.17791,1.1778,1.17782,135700001.0
2007-01-12 02:01:00,1.17787,1.17787,1.17776,1.17776,66700001.0
2007-01-12 02:02:00,1.17777,1.17786,1.17776,1.17778,134100001.0
2007-01-12 02:03:00,1.17782,1.17794,1.1778,1.17789,172600000.0
2007-01-12 02:04:00,1.17784,1.17785,1.17772,1.17772,71600000.0
2007-01-12 02:05:00,1.17775,1.17775,1.17762,1.1777,164900004.0
2007-01-12 02:06:00,1.1776,1.17772,1.1776,1.17772,81099998.0
2007-01-12 02:07:00,1.17772,1.17772,1.17756,1.1776,104300002.0
2007-01-12 02:08:00,1.17768,1.17775,1.17749,1.17749,103800001.0
2007-01-12 02:09:00,1.17746,1.17746,1.17739,1.17739,35800001.0
2007-01-12 02:10:00,1.17717,1.17717,1.17666,1.17666,90299998.0
2007-01-12 02:11:00,1.17663,1.17663,1.17645,1.17645,70700002.0
2007-01-12 02:12:00,1.17641,1.17658,1.17639,1.17643,148800000.0
2007-01-12 02:13:00,1.17654,1.17658,1.17653,1.17653,34300000.0
2007-01-12 02:14:00,1.1766,1.1766,1.1766,1.1766,13700000.0
2007-01-12 02:15:00,1.17661,1.17661,1.17645,1.17649,161800002.0
2007-01-12 02:16:00,1.17644,1.17646,1.17644,1.17646,10500000.0
2007-01-12 02:17:00,1.17661,1.17661,1.17656,1.17656,4000000.0
2007-01-12 02:18:00,1.17651,1.17668,1.17651,1.17668,62100000.0
2007-01-12 02:19:00,1.17666,1.17674,1.17663,1.17672,162600002.0
2007-01-12 02:20:00,1.17653,1.17653,1.17641,1.17649,174999998.0
2007-01-12 02:21:00,1.17647,1.17648,1.17639,1.17648,91599998.0
2007-01-12 02:22:00,1.17647,1.17651,1.17639,1.17648,136199998.0
2007-01-12 02:23:00,1.17647,1.17655,1.1764,1.17655,82100002.0
2007-01-12 02:24:00,1.17638,1.17653,1.17632,1.17642,253300002.0
2007-01-12 02:25:00,1.17635,1.17649,1.17635,1.17649,57700000.0
2007-01-12 02:26:00,1.1765,1.17654,1.17649,1.17652,56300000.0
2007-01-12 02:27:00,1.17638,1.17649,1.1763,1.17639,102999999.0
2007-01-12 02:28:00,1.17658,1.17658,1.17657,1.17657,12000000.0
2007-01-12 02:29:00,1.1765,1.17659,1.17647,1.17658,175600004.0
2007-01-12 02:30:00,1.17663,1.17663,1.1766,1.1766,80099999.0
2007-01-12 02:31:00,1.1766,1.17665,1.17658,1.17658,124400003.0
2007-01-12 02:32:00,1.17663,1.17663,1.1765,1.17658,28000000.0
2007-01-12 02:33:00,1.17663,1.17663,1.17652,1.17652,61400000.0
2007-01-12 02:34:00,1.17646,1.17646,1.17632,1.17641,103700000.0
2007-01-12 02:35:00,1.17636,1.17636,1.17628,1.17632,49500000.0
2007-01-12 02:36:00,1.1764,1.17674,1.17634,1.1767,114199998.0
2007-01-12 02:37:00,1.17671,1.17671,1.17659,1.17659,6800000.0
2007-01-12 02:38:00,1.1765,1.17658,1.17649,1.17658,141000004.0
2007-01-12 02:39:00,1.17637,1.17658,1.17635,1.17651,71100002.0
2007-01-12 02:40:00,1.17651,1.17652,1.17651,1.17652,16800000.0
2007-01-12 02:41:00,1.17657,1.17657,1.17653,1.17653,8800000.0
2007-01-12 02:42:00,1.17635,1.17665,1.17631,1.17654,92900000.0
2007-01-12 02:43:00,1.1766,1.1766,1.17637,1.1764,96900001.0
2007-01-12 02:44:00,1.17635,1.1764,1.17635,1.1764,30700000.0
2007-01-12 02:45:00,1.17635,1.17635,1.17635,1.17635,4200000.0
2007-01-12 02:46:00,1.17643,1.17643,1.17632,1.17638,82500002.0
2007-01-12 02:47:00,1.17633,1.17633,1.1763,1.1763,1700000.0
2007-01-12 02:48:00,1.17639,1.17641,1.17632,1.17636,170999999.0
2007-01-12 02:49:00,1.17646,1.17646,1.17644,1.17644,4800000.0
2007-01-12 02:50:00,1.17652,1.17652,1.17625,1.17625,165400004.0
2007-01-12 02:51:00,1.17645,1.17653,1.17639,1.17639,60500002.0
2007-01-12 02:52:00,1.17638,1.17638,1.17632,1.17632,30200000.0
2007-01-12 02:53:00,1.17631,1.17658,1.17631,1.17648,61400001.0
2007-01-12 02:54:00,1.17636,1.17646,1.17636,1.17637,105500001.0
2007-01-12 02:55:00,1.17645,1.17645,1.17638,1.17638,38300001.0
2007-01-12 02:56:00,1.17645,1.17645,1.1764,1.1764,57699999.0
2007-01-12 02:57:00,1.1764,1.1764,1.17635,1.17635,30599999.0
2007-01-12 02:58:00,1.17638,1.17638,1.17632,1.17632,23100001.0
2007-01-12 02:59:00,1.17639,1.17646,1.17632,1.17635,69900001.0
2007-01-12 03:00:00,1.17638,1.17639,1.17625,1.17631,88299999.0
2007-01-12 03:01:00,1.17644,1.17646,1.17644,1.17646,48099998.0
2007-01-12 03:02:00,1.17653,1.17659,1.17642,1.17659,153800002.0
2007-01-12 03:03:00,1.1766,1.17664,1.17649,1.17664,115900003.0
2007-01-12 03:04:00,1.17665,1.17665,1.17653,1.17653,67100001.0
2007-01-12 03:05:00,1.1762,1.17654,1.1762,1.17636,182899997.0
2007-01-12 03:06:00,1.17623,1.17665,1.17623,1.17655,103900000.0
2007-01-12 03:07:00,1.1765,1.1765,1.17643,1.17643,25600001.0
2007-01-12 03:08:00,1.1764,1.1764,1.17635,1.17635,62100000.0
2007-01-12 03:09:00,1.17642,1.17648,1.17641,1.17648,59500001.0
2007-01-12 03:10:00,1.17649,1.1766,1.17649,1.17658,53500000.0
2007-01-12 03:11:00,1.17665,1.1767,1.17659,1.17663,104099999.0
2007-01-12 03:12:00,1.1766,1.17668,1.17654,1.17667,105800001.0
2007-01-12 03:13:00,1.1765,1.17662,1.1763,1.17635,177400000.0
2007-01-12 03:14:00,1.17665,1.17665,1.17647,1.17647,68199999.0
2007-01-12 03:15:00,1.17649,1.1766,1.17649,1.17657,32300000.0
2007-01-12 03:16:00,1.1767,1.17678,1.1767,1.17678,8900000.0
2007-01-12 03:17:00,1.17673,1.17675,1.17665,1.17665,70099999.0
2007-01-12 03:18:00,1.17663,1.17678,1.17663,1.17671,177100003.0
2007-01-12 03:19:00,1.17667,1.17684,1.17667,1.17684,38300001.0
2007-01-12 03:20:00,1.17689,1.17694,1.17674,1.17687,93500003.0
2007-01-12 03:21:00,1.17691,1.17694,1.17681,1.17694,77400000.0
2007-01-12 03:22:00,1.17689,1.17689,1.17679,1.17689,61600000.0
2007-01-12 03:23:00,1.17683,1.17698,1.17683,1.1769,115900001.0
2007-01-12 03:24:00,1.17687,1.1769,1.17687,1.1769,20900000.0
2007-01-12 03:25:00,1.1769,1.17695,1.17685,1.17693,29000000.0
2007-01-12 03:26:00,1.17693,1.17695,1.17685,1.1769,53400000.0
2007-01-12 03:27:00,1.17688,1.1769,1.17688,1.1769,63299999.0
2007-01-12 03:28:00,1.1769,1.1769,1.1769,1.1769,16500000.0
2007-01-12 03:29:00,1.17688,1.17688,1.17676,1.17681,126900001.0
2007-01-12 03:30:00,1.17667,1.17683,1.17651,1.17666,79600000.0
2007-01-12 03:31:00,1.1768,1.17685,1.17675,1.17685,48500000.0
2007-01-12 03:32:00,1.17677,1.17688,1.17677,1.17684,106200001.0
2007-01-12 03:33:00,1.17675,1.17687,1.17675,1.17687,46400000.0
2007-01-12 03:34:00,1.17683,1.1769,1.17683,1.1769,25800000.0
2007-01-12 03:35:00,1.17686,1.17688,1.17681,1.17685,37200000.0
2007-01-12 03:36:00,1.17678,1.17693,1.17678,1.17693,39499999.0
2007-01-12 03:37:00,1.17689,1.17689,1.17682,1.17686,56500001.0
2007-01-12 03:38:00,1.17685,1.17685,1.17668,1.17679,47099999.0
2007-01-12 03:39:00,1.17677,1.17683,1.17675,1.17675,114000000.0
2007-01-12 03:40:00,1.1767,1.1768,1.1767,1.17672,26900000.0
2007-01-12 03:41:00,1.1767,1.17675,1.17665,1.17675,87900000.0
2007-01-12 03:42:00,1.17667,1.17673,1.17667,1.17673,31100001.0
2007-01-12 03:43:00,1.17675,1.17675,1.17635,1.17635,89500000.0
2007-01-12 03:44:00,1.17644,1.17659,1.17644,1.17654,114400001.0
2007-01-12 03:45:00,1.17654,1.17657,1.17637,1.1764,77900000.0
2007-01-12 03:46:00,1.17643,1.17645,1.17643,1.17645,22299999.0
2007-01-12 03:47:00,1.17643,1.17643,1.17635,1.1764,78300000.0
2007-01-12 03:48:00,1.17635,1.17644,1.17635,1.17639,110200001.0
2007-01-12 03:49:00,1.17643,1.17646,1.1764,1.17643,100800002.0
2007-01-12 03:50:00,1.17645,1.17655,1.17645,1.17655,31899999.0
2007-01-12 03:51:00,1.1765,1.1765,1.1765,1.1765,23900000.0
2007-01-12 03:52:00,1.17655,1.17658,1.1765,1.17658,28000000.0
2007-01-12 03:53:00,1.17665,1.17665,1.17648,1.17655,71600000.0
2007-01-12 03:54:00,1.17647,1.17654,1.17642,1.17642,141799999.0
2007-01-12 03:55:00,1.17641,1.17647,1.17635,1.17635,101500003.0
2007-01-12 03:56:00,1.17627,1.17641,1.17627,1.17632,50789999.0
2007-01-12 03:57:00,1.1764,1.1764,1.1764,1.1764,6400000.0
2007-01-12 03:58:00,1.17629,1.17642,1.17629,1.17642,7400000.0
2007-01-12 03:59:00,1.17632,1.17643,1.17632,1.17643,16900000.0
2007-01-12 04:00:00,1.17636,1.17644,1.17636,1.17644,36700000.0
2007-01-12 04:01:00,1.17639,1.1764,1.17624,1.17638,178900004.0
2007-01-12 04:02:00,1.17631,1.17643,1.1763,1.17633,89699998.0
2007-01-12 04:03:00,1.1763,1.1763,1.1763,1.1763,32100000.0
2007-01-12 04:04:00,1.17642,1.17642,1.17633,1.17633,31900000.0
2007-01-12 04:05:00,1.1761,1.17648,1.1761,1.17648,121300000.0
2007-01-12 04:06:00,1.17632,1.1764,1.17627,1.17637,96499999.0
2007-01-12 04:07:00,1.17638,1.17638,1.17624,1.17629,93499999.0
2007-01-12 04:08:00,1.17615,1.1762,1.17615,1.1762,14300000.0
2007-01-12 04:09:00,1.17622,1.17625,1.1762,1.17623,39000000.0
2007-01-12 04:10:00,1.1762,1.1762,1.1761,1.1762,243299999.0
2007-01-12 04:11:00,1.17615,1.1762,1.17615,1.1762,59100000.0
2007-01-12 04:12:00,1.17622,1.17625,1.17615,1.1762,117300002.0
2007-01-12 04:13:00,1.17621,1.17621,1.17609,1.17609,56499998.0
2007-01-12 04:14:00,1.17607,1.17613,1.17603,1.17604,44700000.0
2007-01-12 04:15:00,1.1762,1.1762,1.17613,1.17613,47700000.0
2007-01-12 04:16:00,1.17611,1.17614,1.17611,1.17614,14400000.0
2007-01-12 04:17:00,1.176,1.17605,1.176,1.17605,12900000.0
2007-01-12 04:18:00,1.17605,1.17607,1.17605,1.17607,6900000.0
2007-01-12 04:19:00,1.17599,1.1761,1.17584,1.1761,121599999.0
2007-01-12 04:20:00,1.17608,1.17608,1.17602,1.17602,27599999.0
2007-01-12 04:21:00,1.17594,1.17595,1.17583,1.17595,174600004.0
2007-01-12 04:22:00,1.17596,1.17605,1.17591,1.176,187400001.0
2007-01-12 04:23:00,1.17597,1.17598,1.17594,1.17595,47000000.0
2007-01-12 04:24:00,1.17596,1.17606,1.17596,1.17597,51100000.0
2007-01-12 04:25:00,1.1761,1.1761,1.17591,1.17591,97600001.0
2007-01-12 04:26:00,1.17593,1.17593,1.17592,1.17592,25500001.0
2007-01-12 04:27:00,1.17583,1.17594,1.1757,1.17578,74300001.0
2007-01-12 04:28:00,1.17587,1.17598,1.17587,1.17598,13600000.0
2007-01-12 04:29:00,1.17598,1.17598,1.17584,1.1759,62700000.0
2007-01-12 04:30:00,1.17598,1.17626,1.17598,1.17626,28800000.0
2007-01-12 04:31:00,1.17635,1.17635,1.17625,1.1763,49500000.0
2007-01-12 04:32:00,1.17614,1.17614,1.17607,1.17608,66800000.0
2007-01-12 04:33:00,1.17607,1.17613,1.17606,1.17613,115299996.0
2007-01-12 04:34:00,1.1762,1.17625,1.17615,1.1762,113400002.0
2007-01-12 04:35:00,1.17614,1.1762,1.17613,1.1762,83500000.0
2007-01-12 04:36:00,1.17615,1.17617,1.17608,1.1761,81100000.0
2007-01-12 04:37:00,1.17602,1.17609,1.17602,1.17609,23900001.0
2007-01-12 04:38:00,1.1761,1.17626,1.17591,1.17611,112700000.0
2007-01-12 04:39:00,1.17604,1.17604,1.17604,1.17604,34899999.0
2007-01-12 04:40:00,1.17599,1.17606,1.17599,1.17604,126999997.0
2007-01-12 04:41:00,1.17608,1.1761,1.176,1.1761,42400000.0
2007-01-12 04:42:00,1.17618,1.17618,1.17617,1.17617,26200000.0
2007-01-12 04:43:00,1.17614,1.17625,1.17609,1.1762,143300003.0
2007-01-12 04:44:00,1.17618,1.17618,1.17617,1.17617,25600000.0
2007-01-12 04:45:00,1.17618,1.17619,1.17615,1.17615,80300000.0
2007-01-12 04:46:00,1.1762,1.17622,1.17615,1.1762,113600000.0
2007-01-12 04:47:00,1.17615,1.17628,1.17615,1.17626,115800000.0
2007-01-12 04:48:00,1.17623,1.17639,1.17623,1.17635,66200000.0
2007-01-12 04:49:00,1.1764,1.1764,1.17633,1.17635,92200001.0
2007-01-12 04:50:00,1.17635,1.17645,1.17635,1.17635,55199999.0
2007-01-12 04:51:00,1.17643,1.17643,1.17631,1.17635,68600000.0
2007-01-12 04:52:00,1.17627,1.17627,1.17603,1.17607,56800000.0
2007-01-12 04:53:00,1.17615,1.17615,1.17599,1.17604,125600000.0
2007-01-12 04:54:00,1.17597,1.17608,1.17582,1.17582,129899999.0
2007-01-12 04:55:00,1.17598,1.1761,1.17598,1.1761,81600000.0
2007-01-12 04:56:00,1.1761,1.1761,1.17598,1.17607,47200001.0
2007-01-12 04:57:00,1.17606,1.17606,1.17595,1.17595,154500000.0
2007-01-12 04:58:00,1.17599,1.17623,1.17599,1.17613,136600002.0
2007-01-12 04:59:00,1.17607,1.1761,1.17602,1.17607,50100000.0
2007-01-12 05:00:00,1.17598,1.17607,1.17598,1.17607,4000000.0
2007-01-12 05:01:00,1.17606,1.1761,1.17603,1.1761,81500000.0
2007-01-12 05:02:00,1.17593,1.17624,1.17584,1.17613,68300000.0
2007-01-12 05:03:00,1.17612,1.17615,1.17612,1.17615,13300000.0
2007-01-12 05:04:00,1.17605,1.17615,1.17605,1.1761,77400000.0
2007-01-12 05:05:00,1.17605,1.17611,1.17604,1.17605,41800001.0
2007-01-12 05:06:00,1.17605,1.17605,1.17605,1.17605,17500000.0
2007-01-12 05:07:00,1.17615,1.17615,1.17603,1.1761,151200002.0
2007-01-12 05:08:00,1.1761,1.1761,1.1761,1.1761,2400000.0
2007-01-12 05:09:00,1.17609,1.17619,1.17602,1.17603,168499995.0
2007-01-12 05:10:00,1.17606,1.17616,1.17606,1.17615,88000001.0
2007-01-12 05:11:00,1.17624,1.17627,1.1761,1.17615,128000000.0
2007-01-12 05:12:00,1.17623,1.17629,1.17611,1.17629,79700000.0
2007-01-12 05:13:00,1.17627,1.1764,1.17627,1.17637,116200003.0
2007-01-12 05:14:00,1.17635,1.17646,1.17603,1.17612,176799998.0
2007-01-12 05:15:00,1.17635,1.17639,1.17628,1.17628,113400002.0
2007-01-12 05:16:00,1.17638,1.17641,1.17623,1.17623,52500000.0
2007-01-12 05:17:00,1.17628,1.17636,1.17625,1.1763,180800002.0
2007-01-12 05:18:00,1.17635,1.17649,1.17635,1.17646,73400000.0
2007-01-12 05:19:00,1.17643,1.17643,1.17623,1.17623,19100000.0
2007-01-12 05:20:00,1.17633,1.17633,1.1762,1.17625,25500000.0
2007-01-12 05:21:00,1.17637,1.1764,1.17612,1.17631,75100000.0
2007-01-12 05:22:00,1.17623,1.17623,1.17617,1.17622,95900000.0
2007-01-12 05:23:00,1.17619,1.1763,1.17618,1.17625,131000001.0
2007-01-12 05:24:00,1.17635,1.17635,1.17635,1.17635,24700001.0
2007-01-12 05:25:00,1.17629,1.17629,1.17622,1.17627,86400001.0
2007-01-12 05:26:00,1.17642,1.17647,1.17615,1.17615,167300001.0
2007-01-12 05:27:00,1.17624,1.1763,1.17623,1.1763,117500001.0
2007-01-12 05:28:00,1.17633,1.17637,1.17633,1.17637,92300002.0
2007-01-12 05:29:00,1.17631,1.17638,1.17629,1.17635,84400000.0
2007-01-12 05:30:00,1.17624,1.17628,1.17583,1.17583,59999999.0
2007-01-12 05:31:00,1.1764,1.17641,1.17626,1.17638,69500001.0
2007-01-12 05:32:00,1.17641,1.17641,1.17639,1.17639,2400000.0
2007-01-12 05:33:00,1.17633,1.1764,1.17632,1.17632,116299999.0
2007-01-12 05:34:00,1.17628,1.1764,1.17628,1.17633,53300000.0
2007-01-12 05:35:00,1.17635,1.17641,1.17625,1.17641,118799999.0
2007-01-12 05:36:00,1.17631,1.17631,1.17621,1.17627,140500002.0
2007-01-12 05:37:00,1.17614,1.17618,1.17611,1.17618,57200000.0
2007-01-12 05:38:00,1.1762,1.17625,1.1761,1.1761,37600000.0
2007-01-12 05:39:00,1.1762,1.17625,1.17615,1.17625,175800001.0
2007-01-12 05:40:00,1.17618,1.17625,1.17615,1.1762,105400000.0
2007-01-12 05:41:00,1.17621,1.17624,1.17616,1.17624,95699999.0
2007-01-12 05:42:00,1.17618,1.17626,1.17617,1.17626,90900003.0
2007-01-12 05:43:00,1.17618,1.17632,1.17618,1.17632,34000001.0
2007-01-12 05:44:00,1.17615,1.17625,1.17615,1.17618,36300000.0
2007-01-12 05:45:00,1.1761,1.17619,1.1761,1.17611,137899999.0
2007-01-12 05:46:00,1.17615,1.17623,1.17615,1.17623,23300000.0
2007-01-12 05:47:00,1.1762,1.17622,1.17612,1.1762,139000000.0
2007-01-12 05:48:00,1.17615,1.1762,1.17615,1.1762,24500000.0
2007-01-12 05:49:00,1.17619,1.17619,1.17618,1.17619,39400000.0
2007-01-12 05:50:00,1.1761,1.17618,1.1761,1.17615,77300001.0
2007-01-12 05:51:00,1.17605,1.17622,1.17605,1.17612,54700000.0
2007-01-12 05:52:00,1.17616,1.17616,1.17601,1.17603,109600001.0
2007-01-12 05:53:00,1.17623,1.17638,1.1762,1.17638,39000000.0
2007-01-12 05:54:00,1.17623,1.17643,1.1761,1.17633,117199999.0
2007-01-12 05:55:00,1.17635,1.17635,1.17628,1.17633,149200001.0
2007-01-12 05:56:00,1.17624,1.17629,1.17603,1.1761,120999999.0
2007-01-12 05:57:00,1.1761,1.17634,1.17609,1.17634,52300000.0
2007-01-12 05:58:00,1.17617,1.17626,1.17606,1.17617,106200001.0
2007-01-12 05:59:00,1.17625,1.17626,1.17583,1.17589,106499999.0
2007-01-12 06:00:00,1.17626,1.17626,1.17619,1.1762,51000000.0
2007-01-12 06:01:00,1.1762,1.17623,1.1761,1.17617,66999999.0
2007-01-12 06:02:00,1.17611,1.17622,1.17608,1.17614,82300000.0
2007-01-12 06:03:00,1.17614,1.1762,1.1761,1.17612,113199999.0
2007-01-12 06:04:00,1.17609,1.17616,1.17607,1.17607,61300000.0
2007-01-12 06:05:00,1.17617,1.17617,1.17592,1.17592,49700001.0
2007-01-12 06:06:00,1.17592,1.17596,1.17587,1.17587,65000000.0
2007-01-12 06:07:00,1.17598,1.17605,1.17594,1.17597,47900000.0
2007-01-12 06:08:00,1.17598,1.17601,1.17591,1.17594,127700000.0
2007-01-12 06:09:00,1.176,1.176,1.17595,1.17595,79700000.0
2007-01-12 06:10:00,1.17602,1.17602,1.1758,1.17598,121799998.0
2007-01-12 06:11:00,1.17595,1.17605,1.17595,1.17598,77000000.0
2007-01-12 06:12:00,1.17595,1.176,1.1759,1.1759,56500000.0
2007-01-12 06:13:00,1.17595,1.176,1.17595,1.176,13000000.0
2007-01-12 06:14:00,1.17598,1.17598,1.17587,1.17592,60599998.0
2007-01-12 06:15:00,1.17592,1.17603,1.17588,1.17603,67800000.0
2007-01-12 06:16:00,1.17598,1.17601,1.17589,1.17601,106599998.0
2007-01-12 06:17:00,1.17598,1.176,1.17588,1.17597,115899997.0
2007-01-12 06:18:00,1.17578,1.17615,1.17578,1.17615,180599996.0
2007-01-12 06:19:00,1.17602,1.17602,1.17589,1.17597,171699999.0
2007-01-12 06:20:00,1.17596,1.17599,1.17593,1.17593,31200000.0
2007-01-12 06:21:00,1.17585,1.17598,1.17582,1.17598,53900000.0
2007-01-12 06:22:00,1.17603,1.17603,1.17597,1.17603,52500000.0
2007-01-12 06:23:00,1.17595,1.176,1.17595,1.176,58000001.0
2007-01-12 06:24:00,1.17598,1.17598,1.17587,1.17592,113900000.0
2007-01-12 06:25:00,1.1759,1.1759,1.1758,1.1758,40300000.0
2007-01-12 06:26:00,1.17598,1.17607,1.17595,1.17595,30100000.0
2007-01-12 06:27:00,1.17598,1.17598,1.1759,1.1759,63100000.0
2007-01-12 06:28:00,1.17591,1.17605,1.1759,1.1759,58299999.0
2007-01-12 06:29:00,1.17595,1.17605,1.17595,1.176,67899999.0
2007-01-12 06:30:00,1.17598,1.176,1.17589,1.176,84299999.0
2007-01-12 06:31:00,1.176,1.17605,1.17595,1.17595,119300001.0
2007-01-12 06:32:00,1.176,1.176,1.176,1.176,18900000.0
2007-01-12 06:33:00,1.176,1.176,1.1759,1.1759,47000001.0
2007-01-12 06:34:00,1.17598,1.176,1.17597,1.176,59400001.0
2007-01-12 06:35:00,1.17594,1.17604,1.17588,1.17588,115300001.0
2007-01-12 06:36:00,1.17583,1.17583,1.17583,1.17583,4000000.0
2007-01-12 06:37:00,1.17592,1.17599,1.17589,1.17598,104000000.0
2007-01-12 06:38:00,1.17605,1.17605,1.17591,1.17591,76699998.0
2007-01-12 06:39:00,1.1759,1.17597,1.17588,1.17597,120400001.0
2007-01-12 06:40:00,1.17605,1.17605,1.17595,1.17603,142700003.0
2007-01-12 06:41:00,1.17598,1.17598,1.17588,1.17593,115500000.0
2007-01-12 06:42:00,1.1759,1.17595,1.17583,1.1759,80500001.0
2007-01-12 06:43:00,1.17585,1.1759,1.17584,1.17587,116600001.0
2007-01-12 06:44:00,1.17583,1.17592,1.17577,1.1758,128299999.0
2007-01-12 06:45:00,1.17576,1.17587,1.1757,1.17575,158100000.0
2007-01-12 06:46:00,1.17592,1.17592,1.17584,1.17584,3600000.0
2007-01-12 06:47:00,1.17585,1.17595,1.17585,1.1759,166999999.0
2007-01-12 06:48:00,1.17601,1.17611,1.17599,1.17611,101699999.0
2007-01-12 06:49:00,1.17595,1.17595,1.17595,1.17595,3700000.0
2007-01-12 06:50:00,1.176,1.17602,1.17595,1.176,68900000.0
2007-01-12 06:51:00,1.17597,1.176,1.1757,1.176,28700000.0
2007-01-12 06:52:00,1.176,1.17602,1.17587,1.17595,143199999.0
2007-01-12 06:53:00,1.17594,1.17605,1.17593,1.17598,84499998.0
2007-01-12 06:54:00,1.17597,1.17597,1.17576,1.17583,116600001.0
2007-01-12 06:55:00,1.17593,1.17593,1.17585,1.17585,39600000.0
2007-01-12 06:56:00,1.17586,1.17593,1.17586,1.1759,90300001.0
2007-01-12 06:57:00,1.17596,1.17596,1.17594,1.17594,32700000.0
2007-01-12 06:58:00,1.17607,1.17608,1.17607,1.17608,17600000.0
2007-01-12 06:59:00,1.17574,1.17619,1.17561,1.17602,90800001.0
2007-01-12 07:00:00,1.1757,1.1759,1.17568,1.17574,72800000.0
2007-01-12 07:01:00,1.17611,1.17611,1.17589,1.1759,80899999.0
2007-01-12 07:02:00,1.17593,1.17593,1.17584,1.17584,3700000.0
2007-01-12 07:03:00,1.17595,1.17595,1.17585,1.1759,67500001.0
2007-01-12 07:04:00,1.17585,1.1759,1.1758,1.1759,51500001.0
2007-01-12 07:05:00,1.17582,1.1759,1.17582,1.1759,4800000.0
2007-01-12 07:06:00,1.17593,1.17593,1.17581,1.17585,70999999.0
2007-01-12 07:07:00,1.17587,1.1759,1.17584,1.17584,31900000.0
2007-01-12 07:08:00,1.17583,1.17583,1.17582,1.17582,9600000.0
2007-01-12 07:09:00,1.17579,1.17592,1.17579,1.17584,90700003.0
2007-01-12 07:10:00,1.17588,1.1759,1.17588,1.1759,4900000.0
2007-01-12 07:11:00,1.17581,1.17595,1.17581,1.17595,24000001.0
2007-01-12 07:12:00,1.17595,1.17605,1.17595,1.17598,55099999.0
2007-01-12 07:13:00,1.176,1.17603,1.1759,1.17596,43500001.0
2007-01-12 07:14:00,1.1759,1.17595,1.1759,1.17595,44199999.0
2007-01-12 07:15:00,1.17597,1.17601,1.17596,1.17596,58400000.0
2007-01-12 07:16:00,1.17597,1.17606,1.17589,1.17594,159600000.0
2007-01-12 07:17:00,1.17597,1.17605,1.17597,1.176,82100001.0
2007-01-12 07:18:00,1.17595,1.176,1.17595,1.176,89599999.0
2007-01-12 07:19:00,1.17593,1.17597,1.17593,1.17597,8000000.0
2007-01-12 07:20:00,1.17594,1.17601,1.17594,1.17601,13700000.0
2007-01-12 07:21:00,1.1759,1.1761,1.1758,1.17602,119400001.0
2007-01-12 07:22:00,1.1759,1.176,1.17572,1.17572,182500001.0
2007-01-12 07:23:00,1.17604,1.17604,1.17596,1.17596,27900001.0
2007-01-12 07:24:00,1.17601,1.17601,1.17592,1.17592,41199999.0
2007-01-12 07:25:00,1.17596,1.17603,1.1759,1.1759,59700001.0
2007-01-12 07:26:00,1.17595,1.17597,1.1759,1.1759,22300000.0
2007-01-12 07:27:00,1.17607,1.17607,1.176,1.176,4600000.0
2007-01-12 07:28:00,1.17595,1.17607,1.17595,1.176,149300000.0
2007-01-12 07:29:00,1.1759,1.17597,1.1759,1.17597,43800000.0
2007-01-12 07:30:00,1.17592,1.17593,1.17592,1.17593,47800000.0
2007-01-12 07:31:00,1.176,1.17605,1.17592,1.176,113100000.0
2007-01-12 07:32:00,1.17603,1.17603,1.17597,1.17597,47699999.0
2007-01-12 07:33:00,1.17598,1.17598,1.1759,1.17592,76000001.0
2007-01-12 07:34:00,1.17585,1.1759,1.17585,1.1759,59600000.0
2007-01-12 07:35:00,1.17585,1.17595,1.17585,1.1759,23200000.0
2007-01-12 07:36:00,1.17589,1.17593,1.17579,1.17588,67200000.0
2007-01-12 07:37:00,1.17586,1.17586,1.17547,1.17547,54300001.0
2007-01-12 07:38:00,1.17594,1.17594,1.17582,1.17594,102100001.0
2007-01-12 07:39:00,1.17585,1.17588,1.17582,1.17587,89900001.0
2007-01-12 07:40:00,1.17585,1.1759,1.17585,1.17585,120599999.0
2007-01-12 07:41:00,1.1758,1.1758,1.1758,1.1758,38300000.0
2007-01-12 07:42:00,1.17581,1.17593,1.17581,1.17593,108100000.0
2007-01-12 07:43:00,1.17599,1.17599,1.17591,1.17591,27200001.0
2007-01-12 07:44:00,1.176,1.176,1.17588,1.17597,92900000.0
2007-01-12 07:45:00,1.17585,1.17612,1.17585,1.17612,125100001.0
2007-01-12 07:46:00,1.17607,1.17614,1.17603,1.17605,93600000.0
2007-01-12 07:47:00,1.17603,1.17607,1.17603,1.17607,37500000.0
2007-01-12 07:48:00,1.17605,1.1761,1.17605,1.17605,153400001.0
2007-01-12 07:49:00,1.17605,1.17614,1.17603,1.1761,75900000.0
2007-01-12 07:50:00,1.17623,1.17657,1.17623,1.17657,12900000.0
2007-01-12 07:51:00,1.17666,1.17667,1.17656,1.17656,139499998.0
2007-01-12 07:52:00,1.17667,1.17668,1.17659,1.17668,100899999.0
2007-01-12 07:53:00,1.17691,1.17738,1.17675,1.17675,113600004.0
2007-01-12 07:54:00,1.1766,1.17666,1.17651,1.17651,110599999.0
2007-01-12 07:55:00,1.17656,1.17667,1.1765,1.17667,117900001.0
2007-01-12 07:56:00,1.17668,1.17678,1.17655,1.17655,74200000.0
2007-01-12 07:57:00,1.17652,1.17658,1.1765,1.17653,178299998.0
2007-01-12 07:58:00,1.1766,1.17674,1.1766,1.17674,84700001.0
2007-01-12 07:59:00,1.1767,1.17675,1.1767,1.17675,59500001.0
2007-01-12 08:00:00,1.17665,1.17674,1.17662,1.17668,45199999.0
2007-01-12 08:01:00,1.17655,1.17665,1.17655,1.17665,12000000.0
2007-01-12 08:02:00,1.17655,1.17666,1.17655,1.17657,75600003.0
2007-01-12 08:03:00,1.17652,1.17663,1.17652,1.17663,60999999.0
2007-01-12 08:04:00,1.17658,1.17674,1.17658,1.17667,30300000.0
2007-01-12 08:05:00,1.17655,1.17661,1.17649,1.17654,96600000.0
2007-01-12 08:06:00,1.17644,1.17644,1.17618,1.17641,100000001.0
2007-01-12 08:07:00,1.17637,1.17637,1.17623,1.17629,93100000.0
2007-01-12 08:08:00,1.1763,1.1763,1.17627,1.17627,24100001.0
2007-01-12 08:09:00,1.17633,1.17638,1.17623,1.17623,73300002.0
2007-01-12 08:10:00,1.17637,1.17648,1.17637,1.1764,118499999.0
2007-01-12 08:11:00,1.17632,1.17632,1.17621,1.17631,85600002.0
2007-01-12 08:12:00,1.17632,1.17632,1.17628,1.17628,7500000.0
2007-01-12 08:13:00,1.17633,1.17637,1.17625,1.17625,40400000.0
2007-01-12 08:14:00,1.17617,1.17628,1.17617,1.1762,78299999.0
2007-01-12 08:15:00,1.17622,1.17628,1.17617,1.17617,114300000.0
2007-01-12 08:16:00,1.17624,1.17624,1.17621,1.17621,23500001.0
2007-01-12 08:17:00,1.1763,1.1763,1.17625,1.17627,63899999.0
2007-01-12 08:18:00,1.17628,1.17638,1.17621,1.17636,41100000.0
2007-01-12 08:19:00,1.17643,1.17643,1.17636,1.17637,30100000.0
2007-01-12 08:20:00,1.17633,1.17647,1.17633,1.17647,101300000.0
2007-01-12 08:21:00,1.17655,1.17655,1.17645,1.1765,152099999.0
2007-01-12 08:22:00,1.17648,1.17648,1.17638,1.17638,117800003.0
2007-01-12 08:23:00,1.17637,1.17644,1.17633,1.1764,134300001.0
2007-01-12 08:24:00,1.17638,1.1764,1.17635,1.1764,66500000.0
2007-01-12 08:25:00,1.1764,1.1764,1.17633,1.1764,104600000.0
2007-01-12 08:26:00,1.17645,1.17645,1.17645,1.17645,500000.0
2007-01-12 08:27:00,1.1763,1.17645,1.1763,1.17642,66900001.0
2007-01-12 08:28:00,1.1764,1.1764,1.1764,1.1764,9700000.0
2007-01-12 08:29:00,1.1764,1.1764,1.1763,1.1763,61200002.0
2007-01-12 08:30:00,1.17632,1.1764,1.17632,1.17636,79200000.0
2007-01-12 08:31:00,1.17643,1.17651,1.17643,1.17649,96000001.0
2007-01-12 08:32:00,1.17657,1.17663,1.17648,1.17653,108700001.0
2007-01-12 08:33:00,1.17644,1.17655,1.17641,1.17648,143700002.0
2007-01-12 08:34:00,1.1764,1.17648,1.17637,1.17648,12500000.0
2007-01-12 08:35:00,1.17651,1.17651,1.17636,1.17643,169600002.0
2007-01-12 08:36:00,1.17643,1.17643,1.17635,1.17635,7200000.0
2007-01-12 08:37:00,1.1764,1.1764,1.1764,1.1764,3200000.0
2007-01-12 08:38:00,1.1764,1.1764,1.17633,1.17637,25500000.0
2007-01-12 08:39:00,1.17635,1.17645,1.17635,1.1764,62699999.0
2007-01-12 08:40:00,1.17637,1.1764,1.17637,1.1764,33800000.0
2007-01-12 08:41:00,1.1764,1.17644,1.1763,1.1763,35400000.0
2007-01-12 08:42:00,1.17632,1.17639,1.17632,1.17639,125400002.0
2007-01-12 08:43:00,1.17639,1.17639,1.17615,1.17616,38000001.0
2007-01-12 08:44:00,1.17621,1.17621,1.17603,1.17603,25500000.0
2007-01-12 08:45:00,1.17593,1.17596,1.17592,1.17595,41099999.0
2007-01-12 08:46:00,1.17597,1.176,1.17597,1.176,27300000.0
2007-01-12 08:47:00,1.17598,1.17601,1.17588,1.1759,79500002.0
2007-01-12 08:48:00,1.17602,1.17602,1.17598,1.17598,31000000.0
2007-01-12 08:49:00,1.17603,1.17607,1.17603,1.17607,38400001.0
2007-01-12 08:50:00,1.17595,1.17605,1.17595,1.17605,23300000.0
2007-01-12 08:51:00,1.17598,1.17598,1.17597,1.17597,22300000.0
2007-01-12 08:52:00,1.17595,1.17597,1.17595,1.17597,58099998.0
2007-01-12 08:53:00,1.17598,1.17604,1.17595,1.17597,104700000.0
2007-01-12 08:54:00,1.17591,1.17595,1.17588,1.17595,112800000.0
2007-01-12 08:55:00,1.1759,1.17595,1.17582,1.17595,88700001.0
2007-01-12 08:56:00,1.1759,1.17592,1.17588,1.17591,184800000.0
2007-01-12 08:57:00,1.17587,1.17592,1.17581,1.17583,95000001.0
2007-01-12 08:58:00,1.17595,1.17609,1.17593,1.17602,61800000.0
2007-01-12 08:59:00,1.17607,1.17615,1.17607,1.1761,91300000.0
2007-01-12 09:00:00,1.17605,1.17608,1.17599,1.17599,60599998.0
2007-01-12 09:01:00,1.17602,1.17603,1.17602,1.17603,6400000.0
2007-01-12 09:02:00,1.17608,1.17609,1.17593,1.17593,87600002.0
2007-01-12 09:03:00,1.17603,1.17617,1.17603,1.17617,65500000.0
2007-01-12 09:04:00,1.17618,1.17622,1.17615,1.17622,48700000.0
2007-01-12 09:05:00,1.17625,1.17638,1.17625,1.17634,71700000.0
2007-01-12 09:06:00,1.17626,1.17638,1.17626,1.17636,100400000.0
2007-01-12 09:07:00,1.17638,1.17638,1.17631,1.17633,42600000.0
2007-01-12 09:08:00,1.17635,1.17643,1.17632,1.17643,68999999.0
2007-01-12 09:09:00,1.17644,1.17644,1.17631,1.1764,128700003.0
2007-01-12 09:10:00,1.17632,1.17632,1.17614,1.17623,104400001.0
2007-01-12 09:11:00,1.17621,1.17634,1.17621,1.17624,169300000.0
2007-01-12 09:12:00,1.17617,1.1762,1.17609,1.1762,89199996.0
2007-01-12 09:13:00,1.1762,1.17629,1.1762,1.1762,74699999.0
2007-01-12 09:14:00,1.1763,1.1763,1.17625,1.17625,24700000.0
2007-01-12 09:15:00,1.17627,1.17627,1.17601,1.17601,78800001.0
2007-01-12 09:16:00,1.17606,1.17606,1.17606,1.17606,33200000.0
2007-01-12 09:17:00,1.17606,1.17618,1.1759,1.17597,122400001.0
2007-01-12 09:18:00,1.17617,1.17618,1.17611,1.17615,24700000.0
2007-01-12 09:19:00,1.1761,1.1762,1.1761,1.1761,76800000.0
2007-01-12 09:20:00,1.17615,1.17623,1.17609,1.17613,57300000.0
2007-01-12 09:21:00,1.17606,1.17622,1.17606,1.17622,45399998.0
2007-01-12 09:22:00,1.1762,1.17629,1.17618,1.17621,61600001.0
2007-01-12 09:23:00,1.17618,1.17622,1.17606,1.17622,134800003.0
2007-01-12 09:24:00,1.17632,1.17632,1.17622,1.17623,70899999.0
2007-01-12 09:25:00,1.1763,1.17635,1.17625,1.1763,213500003.0
2007-01-12 09:26:00,1.17626,1.17626,1.17624,1.17624,27300000.0
2007-01-12 09:27:00,1.1763,1.17635,1.1763,1.1763,43799999.0
2007-01-12 09:28:00,1.17632,1.17635,1.17618,1.17635,86400000.0
2007-01-12 09:29:00,1.17637,1.17652,1.17629,1.17648,154799999.0
2007-01-12 09:30:00,1.1765,1.1765,1.17638,1.17643,115699999.0
2007-01-12 09:31:00,1.17653,1.17658,1.17651,1.17658,71600002.0
2007-01-12 09:32:00,1.17655,1.17667,1.17655,1.17667,106499998.0
2007-01-12 09:33:00,1.17683,1.17692,1.17683,1.17692,36600002.0
2007-01-12 09:34:00,1.17712,1.17712,1.17703,1.17703,17200000.0
2007-01-12 09:35:00,1.17708,1.17708,1.17696,1.17696,58300001.0
2007-01-12 09:36:00,1.17687,1.17687,1.17668,1.17668,151400001.0
2007-01-12 09:37:00,1.17682,1.17699,1.17682,1.17696,65299999.0
2007-01-12 09:38:00,1.17702,1.17709,1.17693,1.17703,52700001.0
2007-01-12 09:39:00,1.17705,1.17707,1.17695,1.17695,129200003.0
2007-01-12 09:40:00,1.17692,1.17697,1.17689,1.17697,143099997.0
2007-01-12 09:41:00,1.17686,1.17702,1.17686,1.17697,85900001.0
2007-01-12 09:42:00,1.17694,1.17698,1.17688,1.17695,28800000.0
2007-01-12 09:43:00,1.17685,1.1769,1.17682,1.17682,22200000.0
2007-01-12 09:44:00,1.17675,1.17685,1.17675,1.1768,54600000.0
2007-01-12 09:45:00,1.1766,1.1766,1.17655,1.17655,56200001.0
2007-01-12 09:46:00,1.17628,1.17642,1.17628,1.17634,71800000.0
2007-01-12 09:47:00,1.17633,1.17641,1.17633,1.1764,91700000.0
2007-01-12 09:48:00,1.17634,1.17642,1.17634,1.17642,51800000.0
2007-01-12 09:49:00,1.17645,1.17652,1.17633,1.17651,95400001.0
2007-01-12 09:50:00,1.17645,1.17656,1.17641,1.1765,125499998.0
2007-01-12 09:51:00,1.17664,1.17675,1.17664,1.17668,177099998.0
2007-01-12 09:52:00,1.17665,1.1768,1.17665,1.17677,64700002.0
2007-01-12 09:53:00,1.17678,1.1769,1.17666,1.1769,128899998.0
2007-01-12 09:54:00,1.17697,1.17697,1.17679,1.17679,69699999.0
2007-01-12 09:55:00,1.17684,1.17687,1.17678,1.17687,88100000.0
2007-01-12 09:56:00,1.17685,1.17695,1.1768,1.17695,99100000.0
2007-01-12 09:57:00,1.17695,1.17708,1.17695,1.17702,136100002.0
2007-01-12 09:58:00,1.17708,1.17719,1.17698,1.17711,192089999.0
2007-01-12 09:59:00,1.1771,1.17715,1.1771,1.17712,47200000.0
2007-01-12 10:00:00,1.17705,1.1771,1.17705,1.1771,61499999.0
2007-01-12 10:01:00,1.17702,1.17706,1.17691,1.177,37700000.0
2007-01-12 10:02:00,1.17696,1.17697,1.17685,1.17687,175299995.0
2007-01-12 10:03:00,1.17689,1.17693,1.17676,1.17676,86700000.0
2007-01-12 10:04:00,1.17683,1.17683,1.17667,1.1767,65800000.0
2007-01-12 10:05:00,1.17673,1.17683,1.17666,1.17666,142700000.0
2007-01-12 10:06:00,1.17676,1.17684,1.17673,1.17684,59600002.0
2007-01-12 10:07:00,1.17674,1.17695,1.17674,1.17695,76300001.0
2007-01-12 10:08:00,1.17712,1.1773,1.17712,1.1773,45300002.0
2007-01-12 10:09:00,1.17736,1.17736,1.17717,1.17717,23300000.0
2007-01-12 10:10:00,1.17705,1.17712,1.17705,1.17708,102500000.0
2007-01-12 10:11:00,1.17712,1.17724,1.17701,1.17724,104199998.0
2007-01-12 10:12:00,1.17725,1.17739,1.17725,1.17729,81700000.0
2007-01-12 10:13:00,1.17686,1.17711,1.17686,1.17703,31200000.0
2007-01-12 10:14:00,1.1772,1.17722,1.17715,1.1772,112899999.0
2007-01-12 10:15:00,1.17726,1.17726,1.17705,1.17722,177600001.0
2007-01-12 10:16:00,1.1773,1.17738,1.1772,1.17724,151500002.0
2007-01-12 10:17:00,1.17731,1.17736,1.17728,1.1773,156500002.0
2007-01-12 10:18:00,1.17732,1.17739,1.17728,1.1773,63899999.0
2007-01-12 10:19:00,1.17738,1.17757,1.17732,1.17751,72600001.0
2007-01-12 10:20:00,1.17745,1.17754,1.17735,1.17754,82600002.0
2007-01-12 10:21:00,1.17747,1.17761,1.17731,1.17755,87200002.0
2007-01-12 10:22:00,1.1775,1.1776,1.17747,1.17755,96900002.0
2007-01-12 10:23:00,1.17752,1.17752,1.17742,1.17742,22300000.0
2007-01-12 10:24:00,1.17752,1.17755,1.17746,1.17755,101099999.0
2007-01-12 10:25:00,1.17755,1.17762,1.17751,1.17759,219999999.0
2007-01-12 10:26:00,1.17762,1.17765,1.17752,1.17757,164100000.0
2007-01-12 10:27:00,1.17751,1.1776,1.17748,1.1776,145400000.0
2007-01-12 10:28:00,1.17759,1.17763,1.1775,1.17755,94600000.0
2007-01-12 10:29:00,1.1775,1.1775,1.17739,1.17749,132299999.0
2007-01-12 10:30:00,1.17743,1.17743,1.1773,1.1773,33700000.0
2007-01-12 10:31:00,1.17735,1.17735,1.17725,1.1773,102699998.0
2007-01-12 10:32:00,1.1773,1.1773,1.17722,1.1773,34700001.0
2007-01-12 10:33:00,1.1773,1.1773,1.17726,1.17726,27900000.0
2007-01-12 10:34:00,1.17725,1.17736,1.17723,1.17732,166400003.0
2007-01-12 10:35:00,1.17726,1.17738,1.17722,1.17723,69900000.0
2007-01-12 10:36:00,1.17718,1.17718,1.1768,1.1768,215200000.0
2007-01-12 10:37:00,1.17672,1.17681,1.17672,1.17681,118299999.0
2007-01-12 10:38:00,1.17675,1.17675,1.17661,1.17662,174100003.0
2007-01-12 10:39:00,1.17663,1.17672,1.17654,1.17657,82999999.0
2007-01-12 10:40:00,1.17648,1.17656,1.17648,1.17653,68300002.0
2007-01-12 10:41:00,1.17651,1.1766,1.1765,1.1765,106900001.0
2007-01-12 10:42:00,1.17656,1.17663,1.17654,1.17663,49400001.0
2007-01-12 10:43:00,1.17651,1.17662,1.17646,1.17652,120700000.0
2007-01-12 10:44:00,1.1765,1.17658,1.17648,1.17653,81600002.0
2007-01-12 10:45:00,1.17653,1.17653,1.17643,1.17647,180800001.0
2007-01-12 10:46:00,1.17648,1.17658,1.17644,1.17647,107799999.0
2007-01-12 10:47:00,1.17637,1.1765,1.17637,1.1765,118600002.0
2007-01-12 10:48:00,1.1765,1.17657,1.17645,1.1765,104400000.0
2007-01-12 10:49:00,1.17653,1.17655,1.1764,1.17655,75099999.0
2007-01-12 10:50:00,1.17653,1.17659,1.17641,1.17655,66800001.0
2007-01-12 10:51:00,1.17651,1.17651,1.1764,1.17647,158300002.0
2007-01-12 10:52:00,1.17631,1.17631,1.17609,1.17609,52500001.0
2007-01-12 10:53:00,1.17598,1.17598,1.17591,1.17593,68500000.0
2007-01-12 10:54:00,1.17585,1.17599,1.17585,1.17597,75000000.0
2007-01-12 10:55:00,1.17591,1.17591,1.17585,1.17585,78500000.0
2007-01-12 10:56:00,1.17585,1.17595,1.17585,1.1759,87500000.0
2007-01-12 10:57:00,1.17584,1.17598,1.1758,1.1758,45199999.0
2007-01-12 10:58:00,1.17587,1.17597,1.17582,1.17587,158999999.0
2007-01-12 10:59:00,1.17599,1.17612,1.17599,1.17612,6400000.0
2007-01-12 11:00:00,1.17615,1.17626,1.17615,1.17625,100399999.0
2007-01-12 11:01:00,1.17628,1.17628,1.17621,1.17622,71799999.0
2007-01-12 11:02:00,1.17623,1.17626,1.17616,1.1762,107900001.0
2007-01-12 11:03:00,1.1763,1.17637,1.17623,1.17637,138200000.0
2007-01-12 11:04:00,1.17635,1.17635,1.17622,1.17629,84499998.0
2007-01-12 11:05:00,1.17627,1.17628,1.17619,1.17619,63200000.0
2007-01-12 11:06:00,1.17616,1.1762,1.17613,1.1762,137000002.0
2007-01-12 11:07:00,1.17614,1.17614,1.17608,1.17608,15100000.0
2007-01-12 11:08:00,1.17618,1.17618,1.1761,1.17611,68600000.0
2007-01-12 11:09:00,1.17603,1.17612,1.17603,1.1761,33300000.0
2007-01-12 11:10:00,1.17612,1.17621,1.17612,1.17618,75900000.0
2007-01-12 11:11:00,1.17617,1.17623,1.17606,1.17623,143700000.0
2007-01-12 11:12:00,1.1762,1.17622,1.17607,1.17612,170899998.0
2007-01-12 11:13:00,1.17613,1.17619,1.17613,1.17615,86400000.0
2007-01-12 11:14:00,1.17615,1.17625,1.17612,1.17612,119700001.0
2007-01-12 11:15:00,1.17611,1.17624,1.17609,1.17613,155200000.0
2007-01-12 11:16:00,1.1761,1.17611,1.17605,1.17606,157200001.0
2007-01-12 11:17:00,1.17601,1.17608,1.17601,1.17607,39400000.0
2007-01-12 11:18:00,1.17603,1.17606,1.17602,1.17606,50999999.0
2007-01-12 11:19:00,1.17608,1.1761,1.176,1.176,110600001.0
2007-01-12 11:20:00,1.17606,1.17612,1.17599,1.17599,183000001.0
2007-01-12 11:21:00,1.17605,1.17613,1.17605,1.17605,24900000.0
2007-01-12 11:22:00,1.17608,1.17608,1.17607,1.17607,69599998.0
2007-01-12 11:23:00,1.17603,1.17613,1.17601,1.17613,177999998.0
2007-01-12 11:24:00,1.17605,1.17612,1.17605,1.1761,47999999.0
2007-01-12 11:25:00,1.17617,1.1762,1.17597,1.17608,88800000.0
2007-01-12 11:26:00,1.17617,1.17627,1.17612,1.17625,169100001.0
2007-01-12 11:27:00,1.17627,1.17628,1.17608,1.17615,105000000.0
2007-01-12 11:28:00,1.17618,1.17628,1.17618,1.17628,67100000.0
2007-01-12 11:29:00,1.17622,1.1763,1.17622,1.17623,63100000.0
2007-01-12 11:30:00,1.1763,1.17632,1.17625,1.1763,155000000.0
2007-01-12 11:31:00,1.17629,1.17631,1.17621,1.17628,44000000.0
2007-01-12 11:32:00,1.17622,1.17633,1.17619,1.17622,92600000.0
2007-01-12 11:33:00,1.17621,1.17645,1.17621,1.17645,79300000.0
2007-01-12 11:34:00,1.17639,1.17645,1.17632,1.17636,114799998.0
2007-01-12 11:35:00,1.17636,1.1764,1.17632,1.17635,160000000.0
2007-01-12 11:36:00,1.17633,1.17636,1.17617,1.17617,75700000.0
2007-01-12 11:37:00,1.1762,1.17631,1.1762,1.17624,91599999.0
2007-01-12 11:38:00,1.17628,1.17642,1.17628,1.17642,166299998.0
2007-01-12 11:39:00,1.1764,1.17643,1.17632,1.17638,79900001.0
2007-01-12 11:40:00,1.17633,1.17637,1.17624,1.17635,181800004.0
2007-01-12 11:41:00,1.17642,1.17642,1.17633,1.17638,116900000.0
2007-01-12 11:42:00,1.17637,1.17637,1.17628,1.17633,177399999.0
2007-01-12 11:43:00,1.1764,1.1764,1.17631,1.17639,74100000.0
2007-01-12 11:44:00,1.17634,1.17634,1.17606,1.17625,119699998.0
2007-01-12 11:45:00,1.17633,1.17633,1.17621,1.17621,89699999.0
2007-01-12 11:46:00,1.17625,1.17625,1.17615,1.17625,152499998.0
2007-01-12 11:47:00,1.17613,1.17613,1.17607,1.17607,10400000.0
2007-01-12 11:48:00,1.17593,1.17595,1.17592,1.17592,20100000.0
2007-01-12 11:49:00,1.17602,1.17605,1.17595,1.17595,118700000.0
2007-01-12 11:50:00,1.17597,1.17598,1.17584,1.17592,111400000.0
2007-01-12 11:51:00,1.1759,1.17595,1.17582,1.17582,104700000.0
2007-01-12 11:52:00,1.1759,1.17595,1.17585,1.17588,171900002.0
2007-01-12 11:53:00,1.17582,1.17592,1.17582,1.17584,56600000.0
2007-01-12 11:54:00,1.17595,1.17595,1.17584,1.17585,138300001.0
2007-01-12 11:55:00,1.17592,1.17592,1.17582,1.1759,100400001.0
2007-01-12 11:56:00,1.1759,1.1759,1.17579,1.17585,84200002.0
2007-01-12 11:57:00,1.17587,1.17597,1.17585,1.17585,176400000.0
2007-01-12 11:58:00,1.1757,1.1757,1.17533,1.17533,77099997.0
2007-01-12 11:59:00,1.17528,1.17528,1.17494,1.17494,85200000.0
2007-01-12 12:00:00,1.17493,1.17493,1.1748,1.17488,108300000.0
2007-01-12 12:01:00,1.17487,1.17487,1.17474,1.17478,61800000.0
2007-01-12 12:02:00,1.17484,1.17488,1.17478,1.17488,79200000.0
2007-01-12 12:03:00,1.17479,1.17479,1.17464,1.17464,105999999.0
2007-01-12 12:04:00,1.17458,1.17458,1.17421,1.17426,55000001.0
2007-01-12 12:05:00,1.17418,1.17418,1.17392,1.17392,72300002.0
2007-01-12 12:06:00,1.17393,1.17393,1.17359,1.17359,36200000.0
2007-01-12 12:07:00,1.1735,1.17379,1.17339,1.17374,80500001.0
2007-01-12 12:08:00,1.17384,1.17394,1.17379,1.17393,127499997.0
2007-01-12 12:09:00,1.174,1.17407,1.17389,1.17395,103399998.0
2007-01-12 12:10:00,1.17396,1.17396,1.17385,1.17391,94200000.0
2007-01-12 12:11:00,1.17394,1.17409,1.17391,1.17409,72200000.0
2007-01-12 12:12:00,1.17403,1.17429,1.174,1.1741,186900001.0
2007-01-12 12:13:00,1.17397,1.17411,1.17392,1.17392,78100000.0
2007-01-12 12:14:00,1.17394,1.17399,1.1737,1.1737,106099999.0
2007-01-12 12:15:00,1.17369,1.17386,1.17369,1.17379,83999998.0
2007-01-12 12:16:00,1.17368,1.17375,1.17361,1.17375,47200000.0
2007-01-12 12:17:00,1.17387,1.17394,1.17384,1.17387,127000001.0
2007-01-12 12:18:00,1.1739,1.17393,1.17382,1.17382,154700002.0
2007-01-12 12:19:00,1.17388,1.17398,1.17388,1.17392,128699998.0
2007-01-12 12:20:00,1.17392,1.17398,1.1739,1.1739,121700001.0
2007-01-12 12:21:00,1.17392,1.17403,1.17381,1.17381,175000002.0
2007-01-12 12:22:00,1.17387,1.17392,1.17382,1.17392,106500002.0
2007-01-12 12:23:00,1.17404,1.17406,1.17394,1.17406,112700001.0
2007-01-12 12:24:00,1.1741,1.17415,1.17405,1.17405,65000001.0
2007-01-12 12:25:00,1.17407,1.17414,1.17401,1.17408,118799998.0
2007-01-12 12:26:00,1.17413,1.17424,1.1741,1.1742,59800001.0
2007-01-12 12:27:00,1.17427,1.17435,1.1742,1.17435,137200000.0
2007-01-12 12:28:00,1.17425,1.17428,1.17418,1.17428,86600000.0
2007-01-12 12:29:00,1.17429,1.17439,1.17428,1.17428,63799999.0
2007-01-12 12:30:00,1.17429,1.17436,1.17429,1.17436,5200000.0
2007-01-12 12:31:00,1.17436,1.17446,1.17434,1.17446,125100000.0
2007-01-12 12:32:00,1.17435,1.17445,1.17433,1.17439,60700000.0
2007-01-12 12:33:00,1.17443,1.17451,1.1744,1.1745,48100000.0
2007-01-12 12:34:00,1.17456,1.17466,1.17446,1.17446,99700000.0
2007-01-12 12:35:00,1.17451,1.17451,1.17437,1.17437,51699999.0
2007-01-12 12:36:00,1.17441,1.17441,1.17441,1.17441,8000000.0
2007-01-12 12:37:00,1.1745,1.17455,1.17445,1.1745,76900000.0
2007-01-12 12:38:00,1.17446,1.17446,1.17432,1.1744,121600000.0
2007-01-12 12:39:00,1.17424,1.17426,1.17413,1.17422,87700002.0
2007-01-12 12:40:00,1.1743,1.1743,1.17418,1.17424,73100000.0
2007-01-12 12:41:00,1.17419,1.17425,1.17413,1.17425,96999999.0
2007-01-12 12:42:00,1.17428,1.17431,1.1742,1.17422,65100001.0
2007-01-12 12:43:00,1.17421,1.17429,1.17421,1.17429,59699998.0
2007-01-12 12:44:00,1.17433,1.1744,1.17433,1.17438,121500001.0
2007-01-12 12:45:00,1.17437,1.1744,1.17425,1.17437,135399999.0
2007-01-12 12:46:00,1.17421,1.17456,1.17407,1.17456,77500001.0
2007-01-12 12:47:00,1.1744,1.1744,1.17438,1.17439,21300000.0
2007-01-12 12:48:00,1.17442,1.17445,1.17431,1.17444,58800000.0
2007-01-12 12:49:00,1.17456,1.17456,1.17456,1.17456,8700000.0
2007-01-12 12:50:00,1.17473,1.17476,1.17452,1.17471,105199999.0
2007-01-12 12:51:00,1.17466,1.17474,1.17461,1.17467,210700002.0
2007-01-12 12:52:00,1.17462,1.17473,1.1746,1.17469,174700000.0
2007-01-12 12:53:00,1.17477,1.17481,1.17468,1.17468,135399999.0
2007-01-12 12:54:00,1.17473,1.17473,1.17467,1.17467,36600000.0
2007-01-12 12:55:00,1.17467,1.17473,1.17467,1.17473,88600001.0
2007-01-12 12:56:00,1.17476,1.17476,1.17466,1.1747,110599997.0
2007-01-12 12:57:00,1.1747,1.17472,1.17465,1.17472,33099999.0
2007-01-12 12:58:00,1.17476,1.17488,1.17473,1.17478,72600001.0
2007-01-12 12:59:00,1.17473,1.17486,1.17469,1.17486,79700002.0
2007-01-12 13:00:00,1.1748,1.17489,1.17477,1.17483,163700001.0
2007-01-12 13:01:00,1.17495,1.17499,1.17486,1.17499,37500000.0
2007-01-12 13:02:00,1.17497,1.17514,1.17497,1.17514,63899998.0
2007-01-12 13:03:00,1.1752,1.17522,1.17515,1.17517,111899998.0
2007-01-12 13:04:00,1.17517,1.17522,1.1751,1.17515,173500002.0
2007-01-12 13:05:00,1.17497,1.17497,1.17456,1.17457,106200001.0
2007-01-12 13:06:00,1.17467,1.1748,1.17457,1.17457,97299999.0
2007-01-12 13:07:00,1.17453,1.17454,1.17446,1.17446,221000000.0
2007-01-12 13:08:00,1.17446,1.17453,1.17445,1.17447,128100000.0
2007-01-12 13:09:00,1.17442,1.17451,1.17442,1.17451,67800001.0
2007-01-12 13:10:00,1.1745,1.17452,1.17448,1.17452,98199999.0
2007-01-12 13:11:00,1.17443,1.17449,1.17437,1.17447,51800001.0
2007-01-12 13:12:00,1.17441,1.17441,1.17416,1.17416,16800000.0
2007-01-12 13:13:00,1.174,1.17415,1.17398,1.17415,77000000.0
2007-01-12 13:14:00,1.1743,1.17451,1.17422,1.17441,126100000.0
2007-01-12 13:15:00,1.17433,1.17433,1.17398,1.17398,35600000.0
2007-01-12 13:16:00,1.17373,1.17385,1.17373,1.17377,93700000.0
2007-01-12 13:17:00,1.17379,1.17397,1.17376,1.17397,105700001.0
2007-01-12 13:18:00,1.17402,1.17416,1.17388,1.17416,102200002.0
2007-01-12 13:19:00,1.17424,1.17435,1.17424,1.17435,48600000.0
2007-01-12 13:20:00,1.17439,1.17454,1.17439,1.17454,21290000.0
2007-01-12 13:21:00,1.17468,1.17502,1.17468,1.17498,142199998.0
2007-01-12 13:22:00,1.1749,1.17516,1.1749,1.17516,90900000.0
2007-01-12 13:23:00,1.1752,1.1752,1.1752,1.1752,24699999.0
2007-01-12 13:24:00,1.17518,1.17538,1.1751,1.17538,53299999.0
2007-01-12 13:25:00,1.17528,1.17528,1.17487,1.17487,51600000.0
2007-01-12 13:26:00,1.17478,1.17497,1.17478,1.17488,18000000.0
2007-01-12 13:27:00,1.17495,1.17497,1.17479,1.17479,114800005.0
2007-01-12 13:28:00,1.17474,1.17477,1.17473,1.17477,2100000.0
2007-01-12 13:29:00,1.17476,1.17476,1.17448,1.17448,104300001.0
2007-01-12 13:30:00,1.17452,1.17463,1.17447,1.17452,108300000.0
2007-01-12 13:31:00,1.17446,1.17456,1.17445,1.17445,85300001.0
2007-01-12 13:32:00,1.17448,1.17448,1.17445,1.17445,7200000.0
2007-01-12 13:33:00,1.17446,1.17458,1.17437,1.17453,144300000.0
2007-01-12 13:34:00,1.1745,1.1746,1.17449,1.17458,94600001.0
2007-01-12 13:35:00,1.17459,1.17464,1.17451,1.17457,149500002.0
2007-01-12 13:36:00,1.1745,1.17453,1.1745,1.17453,113100003.0
2007-01-12 13:37:00,1.17441,1.17443,1.17431,1.17443,63900000.0
2007-01-12 13:38:00,1.17445,1.17445,1.1744,1.1744,115900000.0
2007-01-12 13:39:00,1.17434,1.17434,1.17416,1.17423,61299998.0
2007-01-12 13:40:00,1.17425,1.17427,1.17422,1.17422,105500002.0
2007-01-12 13:41:00,1.17413,1.17442,1.17413,1.17434,99400000.0
2007-01-12 13:42:00,1.1745,1.17466,1.17444,1.17463,108900002.0
2007-01-12 13:43:00,1.17463,1.17463,1.17412,1.17412,54099998.0
2007-01-12 13:44:00,1.17399,1.174,1.17381,1.17381,102599998.0
2007-01-12 13:45:00,1.17382,1.174,1.17382,1.174,53700000.0
2007-01-12 13:46:00,1.17383,1.17383,1.17367,1.17367,4500000.0
2007-01-12 13:47:00,1.17345,1.17358,1.17345,1.17358,104199997.0
2007-01-12 13:48:00,1.17361,1.17361,1.17342,1.17342,62600000.0
2007-01-12 13:49:00,1.1734,1.17347,1.17338,1.17347,85500000.0
2007-01-12 13:50:00,1.17349,1.17351,1.17338,1.17347,99700000.0
2007-01-12 13:51:00,1.17339,1.17348,1.17329,1.17348,208899999.0
2007-01-12 13:52:00,1.17344,1.17356,1.17344,1.1735,160100004.0
2007-01-12 13:53:00,1.17341,1.1735,1.17341,1.1735,88500001.0
2007-01-12 13:54:00,1.17346,1.17351,1.17343,1.17343,82800000.0
2007-01-12 13:55:00,1.17324,1.17324,1.17288,1.17288,32800000.0
2007-01-12 13:56:00,1.17267,1.17287,1.1726,1.17267,58600000.0
2007-01-12 13:57:00,1.17259,1.17275,1.1724,1.17262,129100002.0
2007-01-12 13:58:00,1.17284,1.17294,1.17275,1.17284,108699998.0
2007-01-12 13:59:00,1.1729,1.17307,1.1729,1.17297,172400003.0
2007-01-12 14:00:00,1.17294,1.17306,1.17294,1.17306,11200000.0
2007-01-12 14:01:00,1.17304,1.17304,1.1728,1.1728,25100000.0
2007-01-12 14:02:00,1.17298,1.17302,1.17296,1.17298,75000000.0
2007-01-12 14:03:00,1.17298,1.173,1.17289,1.173,66300002.0
2007-01-12 14:04:00,1.17281,1.17281,1.17268,1.17269,73500000.0
2007-01-12 14:05:00,1.17266,1.1728,1.17266,1.17275,87699998.0
2007-01-12 14:06:00,1.17275,1.17278,1.17267,1.17267,60699999.0
2007-01-12 14:07:00,1.17287,1.17311,1.17287,1.17302,31200000.0
2007-01-12 14:08:00,1.17303,1.17316,1.17296,1.17316,126000000.0
2007-01-12 14:09:00,1.17313,1.17338,1.173,1.17336,38900000.0
2007-01-12 14:10:00,1.17339,1.17339,1.17326,1.17337,71400001.0
2007-01-12 14:11:00,1.17347,1.17358,1.17342,1.17347,86199999.0
2007-01-12 14:12:00,1.17347,1.17355,1.17343,1.17343,121899998.0
2007-01-12 14:13:00,1.17362,1.1737,1.17362,1.17366,94700001.0
2007-01-12 14:14:00,1.17359,1.17362,1.17339,1.17339,112600000.0
2007-01-12 14:15:00,1.17335,1.17345,1.17334,1.17335,125600003.0
2007-01-12 14:16:00,1.17331,1.17331,1.1731,1.1732,120700001.0
2007-01-12 14:17:00,1.17345,1.1739,1.17345,1.17382,126599999.0
2007-01-12 14:18:00,1.17381,1.1739,1.17372,1.17375,100499999.0
2007-01-12 14:19:00,1.1738,1.1738,1.17351,1.17351,39900000.0
2007-01-12 14:20:00,1.17331,1.17333,1.1732,1.17327,108400000.0
2007-01-12 14:21:00,1.17333,1.17344,1.17333,1.17341,77400001.0
2007-01-12 14:22:00,1.17335,1.17335,1.17335,1.17335,32700001.0
2007-01-12 14:23:00,1.17345,1.17352,1.17337,1.1734,106200002.0
2007-01-12 14:24:00,1.1735,1.17355,1.17345,1.1735,159299999.0
2007-01-12 14:25:00,1.17345,1.1735,1.17345,1.1735,1600000.0
2007-01-12 14:26:00,1.17338,1.17338,1.17313,1.17313,50999999.0
2007-01-12 14:27:00,1.17318,1.17326,1.17309,1.1732,97000001.0
2007-01-12 14:28:00,1.17317,1.17325,1.17315,1.17325,91800001.0
2007-01-12 14:29:00,1.17315,1.17322,1.17315,1.1732,31300001.0
2007-01-12 14:30:00,1.17324,1.17338,1.17324,1.17325,80299999.0
2007-01-12 14:31:00,1.17326,1.17326,1.17297,1.17309,98100001.0
2007-01-12 14:32:00,1.17316,1.17326,1.17316,1.1732,83200000.0
2007-01-12 14:33:00,1.17321,1.17334,1.17321,1.1733,104800000.0
2007-01-12 14:34:00,1.17329,1.17329,1.17308,1.17323,63000002.0
2007-01-12 14:35:00,1.17326,1.17331,1.17319,1.17322,28200000.0
2007-01-12 14:36:00,1.17333,1.17333,1.17323,1.17328,143500000.0
2007-01-12 14:37:00,1.17328,1.17328,1.17315,1.17317,102400003.0
2007-01-12 14:38:00,1.1732,1.1734,1.1731,1.17331,209400005.0
2007-01-12 14:39:00,1.17324,1.17324,1.17304,1.17318,152000001.0
2007-01-12 14:40:00,1.17281,1.17307,1.17267,1.17294,102000001.0
2007-01-12 14:41:00,1.17313,1.17319,1.1731,1.17315,72799999.0
2007-01-12 14:42:00,1.17316,1.17316,1.17265,1.17265,122100000.0
2007-01-12 14:43:00,1.17256,1.17272,1.17242,1.17272,145900001.0
2007-01-12 14:44:00,1.1727,1.17282,1.17267,1.1727,142799996.0
2007-01-12 14:45:00,1.17268,1.17268,1.17252,1.17263,36100000.0
2007-01-12 14:46:00,1.17265,1.17281,1.17261,1.17281,104300001.0
2007-01-12 14:47:00,1.17273,1.17287,1.17264,1.17287,73999998.0
2007-01-12 14:48:00,1.17295,1.17308,1.17287,1.17287,95500001.0
2007-01-12 14:49:00,1.17309,1.17335,1.17309,1.17318,70800000.0
2007-01-12 14:50:00,1.17321,1.17325,1.17307,1.17325,60000000.0
2007-01-12 14:51:00,1.17322,1.17336,1.17322,1.1733,58300001.0
2007-01-12 14:52:00,1.17328,1.17328,1.17311,1.17313,100500001.0
2007-01-12 14:53:00,1.17322,1.1733,1.17318,1.1732,116300004.0
2007-01-12 14:54:00,1.17327,1.17327,1.17314,1.17321,61700000.0
2007-01-12 14:55:00,1.17325,1.17341,1.17316,1.17341,161699998.0
2007-01-12 14:56:00,1.17331,1.17349,1.17331,1.17343,144199996.0
2007-01-12 14:57:00,1.17346,1.17366,1.17337,1.1735,100100001.0
2007-01-12 14:58:00,1.17353,1.17356,1.17341,1.17355,101800000.0
2007-01-12 14:59:00,1.17364,1.17375,1.17352,1.17375,78400000.0
2007-01-12 15:00:00,1.17386,1.17388,1.17383,1.17388,123600003.0
2007-01-12 15:01:00,1.17391,1.17391,1.17369,1.17382,46800000.0
2007-01-12 15:02:00,1.17383,1.17389,1.17376,1.17389,84200001.0
2007-01-12 15:03:00,1.17393,1.17407,1.17393,1.174,46900000.0
2007-01-12 15:04:00,1.17402,1.17408,1.17399,1.17405,23200000.0
2007-01-12 15:05:00,1.17407,1.17413,1.17402,1.17403,58200000.0
2007-01-12 15:06:00,1.174,1.17408,1.174,1.17408,122300000.0
2007-01-12 15:07:00,1.1741,1.1741,1.17395,1.17395,30400000.0
2007-01-12 15:08:00,1.17382,1.17382,1.17373,1.17374,125900000.0
2007-01-12 15:09:00,1.17389,1.17424,1.17389,1.17424,97600002.0
2007-01-12 15:10:00,1.17418,1.17426,1.17411,1.1742,113699999.0
2007-01-12 15:11:00,1.17416,1.17416,1.17396,1.17397,178399998.0
2007-01-12 15:12:00,1.17399,1.17406,1.17389,1.17406,54200000.0
2007-01-12 15:13:00,1.17406,1.17422,1.17395,1.17403,146399996.0
2007-01-12 15:14:00,1.17395,1.17403,1.17387,1.1739,115100003.0
2007-01-12 15:15:00,1.17395,1.17425,1.17395,1.17425,59800002.0
2007-01-12 15:16:00,1.17434,1.17442,1.17433,1.17433,80600001.0
2007-01-12 15:17:00,1.17443,1.17457,1.17429,1.17457,121399999.0
2007-01-12 15:18:00,1.1747,1.17506,1.1747,1.17476,114300000.0
2007-01-12 15:19:00,1.17466,1.17482,1.17466,1.17475,134299999.0
2007-01-12 15:20:00,1.17491,1.17506,1.17477,1.17496,132400001.0
2007-01-12 15:21:00,1.17513,1.17541,1.17499,1.17541,146500001.0
2007-01-12 15:22:00,1.17571,1.17595,1.17566,1.1757,128400000.0
2007-01-12 15:23:00,1.17557,1.17557,1.17548,1.17551,81200000.0
2007-01-12 15:24:00,1.17575,1.17595,1.17575,1.17594,60200000.0
2007-01-12 15:25:00,1.17588,1.17598,1.17588,1.17595,107900002.0
2007-01-12 15:26:00,1.17598,1.17606,1.17597,1.17603,88300001.0
2007-01-12 15:27:00,1.17612,1.17625,1.17602,1.17609,141600002.0
2007-01-12 15:28:00,1.17616,1.17629,1.1757,1.1757,78499999.0
2007-01-12 15:29:00,1.1756,1.1756,1.17513,1.17528,115000000.0
2007-01-12 15:30:00,1.17551,1.17593,1.1753,1.17535,112900000.0
2007-01-12 15:31:00,1.17546,1.17546,1.17432,1.17432,112399999.0
2007-01-12 15:32:00,1.17419,1.1743,1.17416,1.17425,118000001.0
2007-01-12 15:33:00,1.17426,1.17428,1.17379,1.17379,49800000.0
2007-01-12 15:34:00,1.17366,1.17436,1.17353,1.17436,71300000.0
2007-01-12 15:35:00,1.17443,1.17451,1.17432,1.17432,123099999.0
2007-01-12 15:36:00,1.17421,1.17421,1.17404,1.17413,100700000.0
2007-01-12 15:37:00,1.17415,1.17435,1.17415,1.17428,136500001.0
2007-01-12 15:38:00,1.17439,1.1746,1.17435,1.17435,85800000.0
2007-01-12 15:39:00,1.17439,1.17473,1.17438,1.17473,119900002.0
2007-01-12 15:40:00,1.17477,1.17481,1.17471,1.17479,106400000.0
2007-01-12 15:41:00,1.17471,1.17482,1.17471,1.17477,112500001.0
2007-01-12 15:42:00,1.17465,1.17465,1.1744,1.1744,37399999.0
2007-01-12 15:43:00,1.17431,1.17438,1.17419,1.17428,71400001.0
2007-01-12 15:44:00,1.17425,1.17493,1.17415,1.17493,86699999.0
2007-01-12 15:45:00,1.17505,1.17505,1.17468,1.17475,107999998.0
2007-01-12 15:46:00,1.17467,1.17479,1.17445,1.17445,114000000.0
2007-01-12 15:47:00,1.17446,1.17463,1.17446,1.17448,190099997.0
2007-01-12 15:48:00,1.17456,1.17457,1.17427,1.17427,98600001.0
2007-01-12 15:49:00,1.17425,1.17434,1.17414,1.17417,74300000.0
2007-01-12 15:50:00,1.17399,1.17404,1.17368,1.17368,94000001.0
2007-01-12 15:51:00,1.17358,1.1736,1.17352,1.17358,104200002.0
2007-01-12 15:52:00,1.17334,1.17334,1.17257,1.17275,96800002.0
2007-01-12 15:53:00,1.17268,1.17268,1.17213,1.17213,57300001.0
2007-01-12 15:54:00,1.17203,1.1725,1.17203,1.1725,94100001.0
2007-01-12 15:55:00,1.17251,1.17273,1.17247,1.1725,131800002.0
2007-01-12 15:56:00,1.17255,1.17261,1.17246,1.17246,111700002.0
2007-01-12 15:57:00,1.1721,1.1721,1.17135,1.17135,64800001.0
2007-01-12 15:58:00,1.17123,1.17123,1.17062,1.17087,169600003.0
2007-01-12 15:59:00,1.17088,1.17118,1.17085,1.17085,97500000.0
2007-01-12 16:00:00,1.17104,1.17128,1.17104,1.17124,50499999.0
2007-01-12 16:01:00,1.1713,1.1715,1.1713,1.17142,47200001.0
2007-01-12 16:02:00,1.17126,1.17126,1.17098,1.17108,77999998.0
2007-01-12 16:03:00,1.17108,1.17119,1.17108,1.17118,97700001.0
2007-01-12 16:04:00,1.17126,1.17156,1.17126,1.17145,140000002.0
2007-01-12 16:05:00,1.17142,1.17149,1.17139,1.17139,78699999.0
2007-01-12 16:06:00,1.17133,1.17133,1.17109,1.17113,54100000.0
2007-01-12 16:07:00,1.17119,1.17147,1.17109,1.17147,111000000.0
2007-01-12 16:08:00,1.1716,1.17174,1.17156,1.1717,110199997.0
2007-01-12 16:09:00,1.17162,1.17162,1.17144,1.17144,40999999.0
2007-01-12 16:10:00,1.17139,1.17139,1.17122,1.17127,152299999.0
2007-01-12 16:11:00,1.17126,1.17137,1.17116,1.17116,138100000.0
2007-01-12 16:12:00,1.17116,1.17167,1.17116,1.17166,90800000.0
2007-01-12 16:13:00,1.1717,1.17174,1.17167,1.17169,20900000.0
2007-01-12 16:14:00,1.17157,1.17175,1.17153,1.17153,115100000.0
2007-01-12 16:15:00,1.17152,1.17152,1.17133,1.17133,129200003.0
2007-01-12 16:16:00,1.17132,1.17133,1.17122,1.17127,120800000.0
2007-01-12 16:17:00,1.17126,1.17126,1.17105,1.17105,68500000.0
2007-01-12 16:18:00,1.17108,1.17108,1.17083,1.17084,68000000.0
2007-01-12 16:19:00,1.17087,1.17087,1.17061,1.17061,84100001.0
2007-01-12 16:20:00,1.17054,1.17069,1.17049,1.17069,80900001.0
2007-01-12 16:21:00,1.17072,1.17078,1.17065,1.17068,104499999.0
2007-01-12 16:22:00,1.17068,1.17084,1.17064,1.17077,117900001.0
2007-01-12 16:23:00,1.17081,1.17082,1.17071,1.17071,182900003.0
2007-01-12 16:24:00,1.17074,1.17082,1.1707,1.17074,167899999.0
2007-01-12 16:25:00,1.17062,1.17062,1.17033,1.17039,90500001.0
2007-01-12 16:26:00,1.17034,1.17048,1.17029,1.17035,156900000.0
2007-01-12 16:27:00,1.17032,1.17045,1.17025,1.1704,90199999.0
2007-01-12 16:28:00,1.17031,1.17052,1.17031,1.1704,52900000.0
2007-01-12 16:29:00,1.1705,1.17073,1.17041,1.1706,119800001.0
2007-01-12 16:30:00,1.17051,1.17051,1.1703,1.17041,22600000.0
2007-01-12 16:31:00,1.17044,1.17056,1.17044,1.17052,80900000.0
2007-01-12 16:32:00,1.17059,1.17078,1.17059,1.17073,92000001.0
2007-01-12 16:33:00,1.17082,1.17082,1.17067,1.1707,48799999.0
2007-01-12 16:34:00,1.17054,1.17065,1.1705,1.1705,88400001.0
2007-01-12 16:35:00,1.17058,1.17058,1.17049,1.1705,47800002.0
2007-01-12 16:36:00,1.17045,1.1705,1.17039,1.1704,167199997.0
2007-01-12 16:37:00,1.17025,1.17025,1.16984,1.16989,118999999.0
2007-01-12 16:38:00,1.16987,1.16989,1.16979,1.1698,117499998.0
2007-01-12 16:39:00,1.16989,1.17019,1.16989,1.17019,92000001.0
2007-01-12 16:40:00,1.17018,1.17028,1.16998,1.17013,141099997.0
2007-01-12 16:41:00,1.17,1.17008,1.16998,1.17005,34300000.0
2007-01-12 16:42:00,1.16993,1.16996,1.1698,1.16996,52799998.0
2007-01-12 16:43:00,1.17007,1.17021,1.17003,1.17003,118800001.0
2007-01-12 16:44:00,1.16977,1.16977,1.16917,1.16927,107400003.0
2007-01-12 16:45:00,1.16954,1.1698,1.16949,1.1698,112900000.0
2007-01-12 16:46:00,1.16985,1.16985,1.16973,1.1698,99899998.0
2007-01-12 16:47:00,1.16988,1.16988,1.16982,1.16982,43599999.0
2007-01-12 16:48:00,1.16971,1.16977,1.16961,1.16977,108599999.0
2007-01-12 16:49:00,1.16972,1.17003,1.16972,1.16995,177500000.0
2007-01-12 16:50:00,1.16993,1.17016,1.16993,1.17005,148300000.0
2007-01-12 16:51:00,1.17009,1.17049,1.17009,1.17048,49000000.0
2007-01-12 16:52:00,1.17043,1.17079,1.17039,1.17072,130700000.0
2007-01-12 16:53:00,1.17061,1.17075,1.17053,1.17053,114200000.0
2007-01-12 16:54:00,1.17056,1.1708,1.17048,1.17079,79800000.0
2007-01-12 16:55:00,1.17092,1.17113,1.17092,1.17106,152699998.0
2007-01-12 16:56:00,1.17092,1.17092,1.17069,1.17077,72700001.0
2007-01-12 16:57:00,1.17076,1.17078,1.17058,1.17069,181200001.0
2007-01-12 16:58:00,1.17072,1.17079,1.17042,1.1706,157000000.0
2007-01-12 16:59:00,1.17054,1.17068,1.17054,1.17068,62699999.0
2007-01-12 17:00:00,1.17051,1.17051,1.17024,1.17024,198399998.0
2007-01-12 17:01:00,1.17005,1.17005,1.16962,1.16964,106700001.0
2007-01-12 17:02:00,1.16975,1.16992,1.16975,1.16986,69900000.0
2007-01-12 17:03:00,1.16993,1.17004,1.16993,1.16995,79099999.0
2007-01-12 17:04:00,1.16984,1.16993,1.1698,1.1698,98900001.0
2007-01-12 17:05:00,1.16991,1.17019,1.16991,1.17008,105600001.0
2007-01-12 17:06:00,1.17008,1.17037,1.17007,1.17027,158000002.0
2007-01-12 17:07:00,1.17038,1.17046,1.17023,1.17023,73800001.0
2007-01-12 17:08:00,1.17027,1.17033,1.17021,1.17026,68900001.0
2007-01-12 17:09:00,1.17046,1.17079,1.17046,1.17079,63100001.0
2007-01-12 17:10:00,1.17065,1.17072,1.17051,1.17056,106600000.0
2007-01-12 17:11:00,1.17042,1.17067,1.17042,1.17067,152099998.0
2007-01-12 17:12:00,1.17049,1.17053,1.17039,1.17053,76000001.0
2007-01-12 17:13:00,1.17059,1.17059,1.17035,1.17042,108300000.0
2007-01-12 17:14:00,1.17035,1.17045,1.17035,1.17045,58700002.0
2007-01-12 17:15:00,1.17038,1.17038,1.17005,1.17005,56100000.0
2007-01-12 17:16:00,1.17015,1.17023,1.17015,1.17018,144500000.0
2007-01-12 17:17:00,1.17018,1.17027,1.17,1.17,166700002.0
2007-01-12 17:18:00,1.16997,1.16997,1.16983,1.16984,81400001.0
2007-01-12 17:19:00,1.16985,1.16985,1.16962,1.16969,169499999.0
2007-01-12 17:20:00,1.16951,1.16973,1.16951,1.16973,123799999.0
2007-01-12 17:21:00,1.16987,1.16998,1.16987,1.16996,95000000.0
2007-01-12 17:22:00,1.16999,1.17011,1.16999,1.1701,111700000.0
2007-01-12 17:23:00,1.17018,1.17018,1.17014,1.17016,111399996.0
2007-01-12 17:24:00,1.1702,1.17035,1.1702,1.17025,71000001.0
2007-01-12 17:25:00,1.17024,1.17035,1.17023,1.17026,111700001.0
2007-01-12 17:26:00,1.17023,1.17023,1.17006,1.17006,160700002.0
2007-01-12 17:27:00,1.17012,1.17015,1.16999,1.17015,100000001.0
2007-01-12 17:28:00,1.17012,1.17028,1.17009,1.17028,228100006.0
2007-01-12 17:29:00,1.17028,1.17036,1.17027,1.17036,76699999.0
2007-01-12 17:30:00,1.17047,1.17056,1.17042,1.17046,107300000.0
2007-01-12 17:31:00,1.17044,1.17054,1.17041,1.17054,66699999.0
2007-01-12 17:32:00,1.17051,1.17068,1.17051,1.17062,67200000.0
2007-01-12 17:33:00,1.17075,1.17109,1.1706,1.1706,124800003.0
2007-01-12 17:34:00,1.17087,1.17087,1.17077,1.17077,28899999.0
2007-01-12 17:35:00,1.17052,1.17068,1.17052,1.17059,127000003.0
2007-01-12 17:36:00,1.17064,1.17082,1.17064,1.17076,149900001.0
2007-01-12 17:37:00,1.17073,1.17084,1.17072,1.17077,159399997.0
2007-01-12 17:38:00,1.17063,1.17063,1.17044,1.17049,75100002.0
2007-01-12 17:39:00,1.17048,1.17048,1.17042,1.17042,120899998.0
2007-01-12 17:40:00,1.17043,1.17043,1.17033,1.17037,17000000.0
2007-01-12 17:41:00,1.17029,1.17045,1.17029,1.17036,177599999.0
2007-01-12 17:42:00,1.17035,1.17039,1.17015,1.17027,117200001.0
2007-01-12 17:43:00,1.17025,1.17026,1.17003,1.17007,130200002.0
2007-01-12 17:44:00,1.17004,1.17013,1.16991,1.17013,90800000.0
2007-01-12 17:45:00,1.16997,1.16997,1.16988,1.16988,15500000.0
2007-01-12 17:46:00,1.16975,1.16975,1.16966,1.16968,92100002.0
2007-01-12 17:47:00,1.16965,1.16966,1.16959,1.16959,53299998.0
2007-01-12 17:48:00,1.16974,1.16978,1.16974,1.16978,20700000.0
2007-01-12 17:49:00,1.16997,1.16997,1.16987,1.16994,66400000.0
2007-01-12 17:50:00,1.16985,1.16988,1.1698,1.16985,114399998.0
2007-01-12 17:51:00,1.16985,1.16987,1.16985,1.16986,37800000.0
2007-01-12 17:52:00,1.16993,1.16997,1.16984,1.16991,74299999.0
2007-01-12 17:53:00,1.16982,1.16984,1.16977,1.16977,109100001.0
2007-01-12 17:54:00,1.16977,1.1699,1.16977,1.1699,103200001.0
2007-01-12 17:55:00,1.16992,1.17018,1.16992,1.17018,166100000.0
2007-01-12 17:56:00,1.17015,1.17018,1.17005,1.17012,104900001.0
2007-01-12 17:57:00,1.17023,1.17023,1.17012,1.17015,169699999.0
2007-01-12 17:58:00,1.17017,1.17037,1.17017,1.17037,117500002.0
2007-01-12 17:59:00,1.17039,1.17049,1.1703,1.1703,34300001.0
2007-01-12 18:00:00,1.17032,1.17044,1.17009,1.17039,129799998.0
2007-01-12 18:01:00,1.17037,1.17039,1.17022,1.17035,607799998.0
2007-01-12 18:02:00,1.17034,1.17035,1.17017,1.17019,707999997.0
2007-01-12 18:03:00,1.17004,1.17007,1.16992,1.17007,831800003.0
2007-01-12 18:04:00,1.17007,1.17016,1.16988,1.16988,677100005.0
2007-01-12 18:05:00,1.16992,1.16997,1.16964,1.16982,1024500008.0
2007-01-12 18:06:00,1.1698,1.16981,1.16964,1.16978,608799997.0
2007-01-12 18:07:00,1.1698,1.16986,1.16966,1.16967,997200001.0
2007-01-12 18:08:00,1.16977,1.16988,1.16972,1.16984,1016200001.0
2007-01-12 18:09:00,1.16982,1.16982,1.16968,1.16968,502399998.0
2007-01-12 18:10:00,1.16978,1.17003,1.16978,1.16991,849400002.0
2007-01-12 18:11:00,1.17002,1.17002,1.1698,1.16998,648700008.0
2007-01-12 18:12:00,1.17001,1.17004,1.16993,1.16993,63500000.0
2007-01-12 18:13:00,1.16995,1.17003,1.1699,1.17003,346700001.0
2007-01-12 18:14:00,1.17007,1.17011,1.16997,1.17005,635299999.0
2007-01-12 18:15:00,1.1699,1.16993,1.16977,1.16981,842100012.0
2007-01-12 18:16:00,1.16983,1.17002,1.1698,1.17002,387700000.0
2007-01-12 18:17:00,1.17006,1.17019,1.17002,1.17009,1007400001.0
2007-01-12 18:18:00,1.17006,1.17022,1.17006,1.17013,500100001.0
2007-01-12 18:19:00,1.17025,1.17027,1.17019,1.1702,249500007.0
2007-01-12 18:20:00,1.17022,1.17028,1.17008,1.17012,593600002.0
2007-01-12 18:21:00,1.17015,1.17024,1.17012,1.17015,146000001.0
2007-01-12 18:22:00,1.17018,1.17025,1.17011,1.17017,192100002.0
2007-01-12 18:23:00,1.17011,1.17011,1.16982,1.16985,294100001.0
2007-01-12 18:24:00,1.16982,1.16999,1.16982,1.16995,553199999.0
2007-01-12 18:25:00,1.16997,1.17013,1.16993,1.1701,443289997.0
2007-01-12 18:26:00,1.17016,1.1702,1.17003,1.17013,1060000011.0
2007-01-12 18:27:00,1.17021,1.17023,1.1701,1.17016,503390001.0
2007-01-12 18:28:00,1.17017,1.1703,1.17012,1.1702,402400004.0
2007-01-12 18:29:00,1.17023,1.17028,1.17022,1.17027,353389999.0
2007-01-12 18:30:00,1.17032,1.17045,1.17026,1.17039,701700001.0
2007-01-12 18:31:00,1.17045,1.1705,1.17037,1.17042,473000003.0
2007-01-12 18:32:00,1.17042,1.17046,1.17029,1.17033,448200000.0
2007-01-12 18:33:00,1.1703,1.17039,1.17026,1.17033,411599999.0
2007-01-12 18:34:00,1.17033,1.17035,1.17028,1.17035,334899995.0
2007-01-12 18:35:00,1.17032,1.17032,1.17017,1.17021,594800005.0
2007-01-12 18:36:00,1.17018,1.17018,1.17006,1.17008,457800005.0
2007-01-12 18:37:00,1.17007,1.1702,1.17005,1.1702,145999998.0
2007-01-12 18:38:00,1.17028,1.17034,1.17021,1.17034,193499999.0
2007-01-12 18:39:00,1.17037,1.17042,1.17035,1.1704,242000004.0
2007-01-12 18:40:00,1.1704,1.17052,1.17035,1.17046,686299998.0
2007-01-12 18:41:00,1.17045,1.17052,1.1704,1.1704,353999996.0
2007-01-12 18:42:00,1.17045,1.17053,1.17037,1.17053,613700005.0
2007-01-12 18:43:00,1.17053,1.17053,1.1704,1.17043,477300002.0
2007-01-12 18:44:00,1.17048,1.17048,1.17037,1.17042,269100003.0
2007-01-12 18:45:00,1.17048,1.17059,1.17045,1.17051,360500004.0
2007-01-12 18:46:00,1.1705,1.17056,1.17046,1.17047,227199998.0
2007-01-12 18:47:00,1.17047,1.17047,1.1704,1.1704,115399998.0
2007-01-12 18:48:00,1.17045,1.17052,1.17044,1.17047,161900005.0
2007-01-12 18:49:00,1.17045,1.17045,1.1704,1.17045,105300001.0
2007-01-12 18:50:00,1.17039,1.17039,1.17032,1.17037,109700000.0
2007-01-12 18:51:00,1.17031,1.17043,1.17029,1.17029,250000002.0
2007-01-12 18:52:00,1.17029,1.17038,1.17029,1.17035,234700002.0
2007-01-12 18:53:00,1.17033,1.17035,1.1702,1.17021,542400006.0
2007-01-12 18:54:00,1.17022,1.17035,1.17022,1.17035,249500005.0
2007-01-12 18:55:00,1.17036,1.17057,1.17036,1.17054,436299997.0
2007-01-12 18:56:00,1.17062,1.17066,1.1706,1.17062,294600006.0
2007-01-12 18:57:00,1.17063,1.17068,1.17051,1.17051,331200003.0
2007-01-12 18:58:00,1.17052,1.17057,1.17032,1.17032,126100000.0
2007-01-12 18:59:00,1.17022,1.17028,1.17002,1.17004,695600000.0
2007-01-12 19:00:00,1.17005,1.17017,1.16994,1.17002,326900001.0
2007-01-12 19:01:00,1.16988,1.16992,1.16981,1.1699,82800000.0
2007-01-12 19:02:00,1.16998,1.16998,1.16985,1.1699,249600001.0
2007-01-12 19:03:00,1.16988,1.16991,1.16978,1.16984,464600001.0
2007-01-12 19:04:00,1.1699,1.16995,1.16982,1.16985,189500001.0
2007-01-12 19:05:00,1.16987,1.17002,1.16987,1.16997,428599997.0
2007-01-12 19:06:00,1.17003,1.17011,1.16998,1.16998,578400002.0
2007-01-12 19:07:00,1.17002,1.17008,1.17002,1.17008,126700002.0
2007-01-12 19:08:00,1.17007,1.17013,1.16996,1.17,503600000.0
2007-01-12 19:09:00,1.16999,1.17005,1.16992,1.16995,506600002.0
2007-01-12 19:10:00,1.16983,1.16983,1.16935,1.16935,127199999.0
2007-01-12 19:11:00,1.16933,1.16946,1.16933,1.16942,361900000.0
2007-01-12 19:12:00,1.16935,1.16936,1.16914,1.16925,234700000.0
2007-01-12 19:13:00,1.16927,1.16937,1.16912,1.16923,124400001.0
2007-01-12 19:14:00,1.16922,1.16947,1.16922,1.16942,240000001.0
2007-01-12 19:15:00,1.16945,1.1696,1.16945,1.16947,321399997.0
2007-01-12 19:16:00,1.16947,1.16959,1.16947,1.16954,293700006.0
2007-01-12 19:17:00,1.16959,1.16961,1.16942,1.16955,273600001.0
2007-01-12 19:18:00,1.16952,1.16955,1.16942,1.16948,487800004.0
2007-01-12 19:19:00,1.16956,1.16967,1.16956,1.16962,181100002.0
2007-01-12 19:20:00,1.1696,1.1696,1.16947,1.16947,81199999.0
2007-01-12 19:21:00,1.16954,1.16967,1.16954,1.16955,163000000.0
2007-01-12 19:22:00,1.16958,1.16958,1.16952,1.16955,207300001.0
2007-01-12 19:23:00,1.16952,1.16962,1.16952,1.16955,44200000.0
2007-01-12 19:24:00,1.16957,1.16963,1.16954,1.16963,14000000.0
2007-01-12 19:25:00,1.1696,1.16965,1.1696,1.16965,149500004.0
2007-01-12 19:26:00,1.16951,1.16956,1.16941,1.16941,61100001.0
2007-01-12 19:27:00,1.16945,1.16952,1.16941,1.16945,347799999.0
2007-01-12 19:28:00,1.16949,1.16954,1.16945,1.16945,153300002.0
2007-01-12 19:29:00,1.16932,1.16935,1.16923,1.16926,66600000.0
2007-01-12 19:30:00,1.16938,1.16943,1.16934,1.1694,108799998.0
2007-01-12 19:31:00,1.16943,1.16947,1.16943,1.16945,11100000.0
2007-01-12 19:32:00,1.16935,1.16947,1.16935,1.16942,58300000.0
2007-01-12 19:33:00,1.16933,1.16941,1.16925,1.16925,370999998.0
2007-01-12 19:34:00,1.16927,1.16936,1.16927,1.16935,104699996.0
2007-01-12 19:35:00,1.16935,1.16946,1.16932,1.16936,41999999.0
2007-01-12 19:36:00,1.16937,1.16953,1.16935,1.16938,132299999.0
2007-01-12 19:37:00,1.16945,1.16945,1.16915,1.16919,351500000.0
2007-01-12 19:38:00,1.16918,1.16925,1.1691,1.1692,259800000.0
2007-01-12 19:39:00,1.16916,1.1693,1.16915,1.16923,379600000.0
2007-01-12 19:40:00,1.1693,1.16936,1.16912,1.16912,296899999.0
2007-01-12 19:41:00,1.16908,1.16909,1.16895,1.16902,168099999.0
2007-01-12 19:42:00,1.16899,1.16919,1.16899,1.16916,152099999.0
2007-01-12 19:43:00,1.16909,1.16909,1.16859,1.1686,239400003.0
2007-01-12 19:44:00,1.16862,1.16865,1.16856,1.16856,84899999.0
2007-01-12 19:45:00,1.16856,1.16856,1.16843,1.16843,73600000.0
2007-01-12 19:46:00,1.16853,1.16858,1.16852,1.16853,74000000.0
2007-01-12 19:47:00,1.16848,1.16848,1.16847,1.16847,53400000.0
2007-01-12 19:48:00,1.16849,1.16857,1.16849,1.16851,68000001.0
2007-01-12 19:49:00,1.16849,1.16853,1.16846,1.16846,242700003.0
2007-01-12 19:50:00,1.16846,1.16847,1.16844,1.16846,131500000.0
2007-01-12 19:51:00,1.16844,1.16848,1.16844,1.16848,37399999.0
2007-01-12 19:52:00,1.16852,1.16859,1.16842,1.16847,44499999.0
2007-01-12 19:53:00,1.16842,1.1685,1.16842,1.1685,277600000.0
2007-01-12 19:54:00,1.1685,1.16869,1.1685,1.16868,199000000.0
2007-01-12 19:55:00,1.16871,1.16885,1.16861,1.16885,53100000.0
2007-01-12 19:56:00,1.16883,1.16887,1.16875,1.16875,255100000.0
2007-01-12 19:57:00,1.16887,1.16898,1.16887,1.16897,163699999.0
2007-01-12 19:58:00,1.16898,1.16903,1.16894,1.169,101899998.0
2007-01-12 19:59:00,1.16902,1.16911,1.16902,1.16903,182900000.0
2007-01-12 20:00:00,1.16902,1.16902,1.16886,1.16891,164600000.0
2007-01-12 20:01:00,1.16897,1.16908,1.16895,1.16895,81300000.0
2007-01-12 20:02:00,1.16892,1.16902,1.16892,1.16894,56600001.0
2007-01-12 20:03:00,1.16895,1.16911,1.16893,1.169,514200001.0
2007-01-12 20:04:00,1.16906,1.16906,1.16887,1.16905,196700000.0
2007-01-12 20:05:00,1.16893,1.16893,1.16877,1.16883,86500000.0
2007-01-12 20:06:00,1.16888,1.16888,1.16877,1.16877,144999997.0
2007-01-12 20:07:00,1.16877,1.16889,1.16872,1.16876,256499999.0
2007-01-12 20:08:00,1.16876,1.16886,1.16876,1.16878,391300001.0
2007-01-12 20:09:00,1.16872,1.16893,1.16872,1.16883,267900000.0
2007-01-12 20:10:00,1.16877,1.16885,1.16867,1.16873,137600003.0
2007-01-12 20:11:00,1.16865,1.16865,1.16852,1.16852,244399997.0
2007-01-12 20:12:00,1.16847,1.16854,1.1684,1.1684,622099999.0
2007-01-12 20:13:00,1.16855,1.16858,1.1685,1.16858,220200004.0
2007-01-12 20:14:00,1.16855,1.16865,1.16855,1.1686,109100001.0
2007-01-12 20:15:00,1.16868,1.16874,1.16862,1.1687,518200000.0
2007-01-12 20:16:00,1.16873,1.16894,1.16871,1.16894,461200005.0
2007-01-12 20:17:00,1.16903,1.1694,1.16903,1.1694,436699996.0
2007-01-12 20:18:00,1.16945,1.16945,1.16934,1.1694,118599998.0
2007-01-12 20:19:00,1.16938,1.1695,1.16936,1.1695,135899999.0
2007-01-12 20:20:00,1.16954,1.16961,1.16953,1.16955,299300003.0
2007-01-12 20:21:00,1.16951,1.16951,1.16938,1.1694,467799997.0
2007-01-12 20:22:00,1.16939,1.16939,1.16897,1.16897,261099997.0
2007-01-12 20:23:00,1.16899,1.1691,1.16893,1.16902,537700004.0
2007-01-12 20:24:00,1.1691,1.1692,1.16906,1.16913,345400007.0
2007-01-12 20:25:00,1.16922,1.16933,1.16922,1.16932,109300000.0
2007-01-12 20:26:00,1.16933,1.16933,1.16924,1.16927,167599999.0
2007-01-12 20:27:00,1.16927,1.16938,1.16922,1.16932,149000000.0
2007-01-12 20:28:00,1.1693,1.16934,1.16906,1.16906,910900006.0
2007-01-12 20:29:00,1.16897,1.1691,1.16896,1.16899,366299996.0
2007-01-12 20:30:00,1.16895,1.16907,1.16878,1.16884,261600001.0
2007-01-12 20:31:00,1.1689,1.16896,1.16883,1.16885,500000002.0
2007-01-12 20:32:00,1.16887,1.169,1.16882,1.16893,420590002.0
2007-01-12 20:33:00,1.16888,1.16898,1.16884,1.16884,380300000.0
2007-01-12 20:34:00,1.16885,1.16907,1.16885,1.16901,89799999.0
2007-01-12 20:35:00,1.16906,1.16912,1.16905,1.16906,160699999.0
2007-01-12 20:36:00,1.16908,1.16918,1.169,1.16918,298100000.0
2007-01-12 20:37:00,1.1692,1.16922,1.16909,1.1692,212799999.0
2007-01-12 20:38:00,1.16922,1.1693,1.1692,1.16923,357200005.0
2007-01-12 20:39:00,1.16925,1.16932,1.16918,1.16923,435500001.0
2007-01-12 20:40:00,1.16923,1.16929,1.16919,1.16923,373100002.0
2007-01-12 20:41:00,1.16925,1.1693,1.16922,1.1693,472999999.0
2007-01-12 20:42:00,1.16934,1.16945,1.16932,1.16945,480599997.0
2007-01-12 20:43:00,1.16947,1.16949,1.16938,1.16943,370800000.0
2007-01-12 20:44:00,1.16947,1.1695,1.16932,1.16942,64599998.0
2007-01-12 20:45:00,1.16946,1.16953,1.16944,1.16948,166700003.0
2007-01-12 20:46:00,1.1695,1.16966,1.1695,1.16954,188400000.0
2007-01-12 20:47:00,1.16951,1.16953,1.16944,1.16944,145200000.0
2007-01-12 20:48:00,1.16945,1.16945,1.16937,1.16941,78700000.0
2007-01-12 20:49:00,1.16939,1.16939,1.16907,1.1693,299300002.0
2007-01-12 20:50:00,1.16928,1.1694,1.16928,1.1694,232900000.0
2007-01-12 20:51:00,1.16947,1.16961,1.16946,1.16961,100300000.0
2007-01-12 20:52:00,1.16969,1.16974,1.16961,1.16973,106800003.0
2007-01-12 20:53:00,1.16972,1.16991,1.16972,1.16988,298100001.0
2007-01-12 20:54:00,1.16997,1.17007,1.16992,1.16995,564700006.0
2007-01-12 20:55:00,1.17005,1.17013,1.17003,1.17013,112900001.0
2007-01-12 20:56:00,1.17017,1.17037,1.17017,1.17037,543399997.0
2007-01-12 20:57:00,1.17048,1.17059,1.17031,1.17031,318200002.0
2007-01-12 20:58:00,1.17038,1.17066,1.17036,1.1706,332700005.0
2007-01-12 20:59:00,1.1706,1.17087,1.1706,1.17087,327400000.0
2007-01-12 21:00:00,1.17088,1.1711,1.1708,1.17107,924999997.0
2007-01-12 21:01:00,1.17103,1.17103,1.17054,1.17064,567200000.0
2007-01-12 21:02:00,1.17061,1.17062,1.17055,1.17062,139700000.0
2007-01-12 21:03:00,1.17066,1.17066,1.17018,1.17018,555800002.0
2007-01-12 21:04:00,1.17013,1.17046,1.17013,1.17046,697600003.0
2007-01-12 21:05:00,1.17046,1.17046,1.17022,1.17037,815500005.0
2007-01-12 21:06:00,1.17047,1.17047,1.17037,1.17038,135999997.0
2007-01-12 21:07:00,1.17037,1.17037,1.17017,1.17018,348100000.0
2007-01-12 21:08:00,1.17018,1.17027,1.17016,1.17023,120400001.0
2007-01-12 21:09:00,1.17011,1.17022,1.17008,1.17022,161099999.0
2007-01-12 21:10:00,1.17023,1.17023,1.17009,1.17018,433900001.0
2007-01-12 21:11:00,1.17019,1.17021,1.17013,1.17015,395599997.0
2007-01-12 21:12:00,1.17019,1.17021,1.17011,1.17012,230500001.0
2007-01-12 21:13:00,1.17018,1.17028,1.17015,1.17019,420200000.0
2007-01-12 21:14:00,1.17029,1.17029,1.17019,1.17022,211100002.0
2007-01-12 21:15:00,1.1702,1.17028,1.1702,1.17025,77800002.0
2007-01-12 21:16:00,1.17022,1.17028,1.1702,1.1702,170899998.0
2007-01-12 21:17:00,1.17024,1.17025,1.17017,1.17025,73100000.0
2007-01-12 21:18:00,1.17032,1.17038,1.17027,1.17037,53799999.0
2007-01-12 21:19:00,1.17033,1.17035,1.17029,1.17033,94600002.0
2007-01-12 21:20:00,1.17035,1.17035,1.17035,1.17035,41100000.0
2007-01-12 21:21:00,1.17031,1.17031,1.17029,1.17029,38499999.0
2007-01-12 21:22:00,1.17028,1.17033,1.17028,1.17033,71600002.0
2007-01-12 21:23:00,1.17031,1.17039,1.17031,1.17039,57899999.0
2007-01-12 21:24:00,1.17027,1.17036,1.17024,1.17032,137700002.0
2007-01-12 21:25:00,1.1703,1.17037,1.1703,1.17037,76000001.0
2007-01-12 21:26:00,1.17037,1.17037,1.17028,1.1703,153099999.0
2007-01-12 21:27:00,1.17029,1.1703,1.17023,1.1703,98100000.0
2007-01-12 21:28:00,1.17031,1.17046,1.17031,1.17039,246900000.0
2007-01-12 21:29:00,1.17042,1.1705,1.17041,1.17045,170100003.0
2007-01-12 21:30:00,1.1705,1.1705,1.17045,1.1705,83400000.0
2007-01-12 21:31:00,1.17048,1.17049,1.17046,1.17049,81600000.0
2007-01-12 21:32:00,1.1705,1.1705,1.17043,1.1705,183999998.0
2007-01-12 21:33:00,1.17052,1.17052,1.17034,1.17035,73400000.0
2007-01-12 21:34:00,1.17034,1.17034,1.17022,1.17028,53700001.0
2007-01-12 21:35:00,1.17028,1.17028,1.17016,1.17016,72300000.0
2007-01-12 21:36:00,1.17015,1.17022,1.17014,1.17018,50800001.0
2007-01-12 21:37:00,1.17029,1.17029,1.17016,1.17016,75699998.0
2007-01-12 21:38:00,1.17015,1.1702,1.17015,1.17015,118500000.0
2007-01-12 21:39:00,1.17015,1.17015,1.1701,1.17015,409300002.0
2007-01-12 21:40:00,1.17011,1.17011,1.16988,1.16996,252900004.0
2007-01-12 21:41:00,1.17002,1.17002,1.16997,1.17,52599999.0
2007-01-12 21:42:00,1.16996,1.16998,1.16991,1.16992,124599999.0
2007-01-12 21:43:00,1.16987,1.16987,1.16977,1.16977,82700000.0
2007-01-12 21:44:00,1.1698,1.1699,1.1698,1.1699,90500000.0
2007-01-12 21:45:00,1.16987,1.16987,1.16963,1.16963,218600000.0
2007-01-12 21:46:00,1.16955,1.16955,1.16932,1.16933,254100001.0
2007-01-12 21:47:00,1.1693,1.16965,1.1693,1.16945,137899999.0
2007-01-12 21:48:00,1.16948,1.16948,1.16939,1.16945,190699999.0
2007-01-12 21:49:00,1.16938,1.16956,1.16937,1.1694,103300001.0
2007-01-12 21:50:00,1.16935,1.16944,1.16935,1.16944,98500001.0
2007-01-12 21:51:00,1.16943,1.16943,1.16931,1.16933,73700001.0
2007-01-12 21:52:00,1.16932,1.16947,1.16932,1.16947,103599997.0
2007-01-12 21:53:00,1.16949,1.16949,1.16945,1.16945,150299997.0
2007-01-12 21:54:00,1.1695,1.16979,1.1695,1.16972,124700000.0
2007-01-12 21:55:00,1.16974,1.16983,1.16969,1.16975,177099998.0
2007-01-12 21:56:00,1.16977,1.16987,1.16974,1.16974,93800003.0
2007-01-12 21:57:00,1.16975,1.16987,1.16974,1.16987,83400002.0
2007-01-12 21:58:00,1.16985,1.16993,1.16985,1.16985,55300000.0
2007-01-12 21:59:00,1.16971,1.1699,1.16971,1.16982,163500002.0
2007-01-12 22:00:00,1.1698,1.16991,1.16975,1.16975,219700002.0
2007-01-12 22:01:00,1.16974,1.16987,1.16974,1.16987,99899999.0
2007-01-12 22:02:00,1.16988,1.16998,1.16981,1.16981,399700001.0
2007-01-12 22:03:00,1.16982,1.17002,1.16982,1.17002,146599998.0
2007-01-12 22:04:00,1.17008,1.17008,1.16987,1.16992,133100001.0
2007-01-12 22:05:00,1.16991,1.17,1.16987,1.16987,39900000.0
2007-01-12 22:06:00,1.16984,1.1699,1.1698,1.1698,135100001.0
2007-01-12 22:07:00,1.16984,1.16984,1.16972,1.1698,81699998.0
2007-01-12 22:08:00,1.16978,1.16992,1.16978,1.16992,96500002.0
2007-01-12 22:09:00,1.16986,1.16997,1.16982,1.1699,108600001.0
2007-01-12 22:10:00,1.16993,1.16998,1.16993,1.16994,66300000.0
2007-01-12 22:11:00,1.16994,1.16994,1.16992,1.16994,60100002.0
2007-01-12 22:12:00,1.16992,1.16992,1.16978,1.16978,191399998.0
2007-01-12 22:13:00,1.16969,1.16969,1.16959,1.16959,58800001.0
2007-01-12 22:14:00,1.16963,1.16971,1.16963,1.16968,97299998.0
2007-01-12 22:15:00,1.16973,1.16973,1.16966,1.16967,134699999.0
2007-01-12 22:16:00,1.16965,1.16976,1.16961,1.16976,92200001.0
2007-01-12 22:17:00,1.1697,1.16975,1.16965,1.16975,134100001.0
2007-01-12 22:18:00,1.16973,1.16973,1.16965,1.16965,125499999.0
2007-01-12 22:19:00,1.16959,1.1697,1.16959,1.16968,39200000.0
2007-01-12 22:20:00,1.1695,1.16955,1.16931,1.1695,102300000.0
2007-01-12 22:21:00,1.16975,1.16975,1.16965,1.16965,171900001.0
2007-01-12 22:22:00,1.16965,1.16975,1.16965,1.16966,164399997.0
2007-01-12 22:23:00,1.16972,1.16975,1.16968,1.1697,135700001.0
2007-01-12 22:24:00,1.16972,1.16984,1.16972,1.16975,144199998.0
2007-01-12 22:25:00,1.16975,1.16975,1.16966,1.16972,114099997.0
2007-01-12 22:26:00,1.1698,1.16985,1.1698,1.16985,37700002.0
2007-01-12 22:27:00,1.1698,1.16987,1.16976,1.16976,395400001.0
2007-01-12 22:28:00,1.1697,1.16978,1.16963,1.16973,152100001.0
2007-01-12 22:29:00,1.16973,1.16986,1.16971,1.16974,239599999.0
2007-01-12 22:30:00,1.16973,1.16973,1.16963,1.16966,63400001.0
2007-01-12 22:31:00,1.16968,1.16968,1.16962,1.16962,8000000.0
2007-01-12 22:32:00,1.16963,1.16981,1.16963,1.16973,63800000.0
2007-01-12 22:33:00,1.16967,1.16978,1.16967,1.16978,168100000.0
2007-01-12 22:34:00,1.16975,1.16985,1.16975,1.1698,433099999.0
2007-01-12 22:35:00,1.16984,1.16984,1.16974,1.16975,153500001.0
2007-01-12 22:36:00,1.16972,1.16972,1.16962,1.16965,117800002.0
2007-01-12 22:37:00,1.16967,1.16976,1.16966,1.16966,91400002.0
2007-01-12 22:38:00,1.16969,1.16977,1.16958,1.16967,127600002.0
2007-01-12 22:39:00,1.16975,1.16975,1.16965,1.16965,109399999.0
2007-01-12 22:40:00,1.16972,1.16972,1.1696,1.1696,92300002.0
2007-01-12 22:41:00,1.16957,1.16957,1.16918,1.16918,158300000.0
2007-01-12 22:42:00,1.1692,1.16927,1.16912,1.16927,79399998.0
2007-01-12 22:43:00,1.16921,1.16936,1.16918,1.16933,239700003.0
2007-01-12 22:44:00,1.16925,1.16925,1.16896,1.169,124300000.0
2007-01-12 22:45:00,1.16902,1.16903,1.16881,1.16881,80100000.0
2007-01-12 22:46:00,1.16908,1.16908,1.16898,1.169,98100002.0
2007-01-12 22:47:00,1.16888,1.16889,1.16877,1.16889,110300000.0
2007-01-12 22:48:00,1.16892,1.16902,1.16892,1.16895,145599998.0
2007-01-12 22:49:00,1.16898,1.16898,1.16883,1.16883,137500003.0
2007-01-12 22:50:00,1.16892,1.169,1.16887,1.16887,45100000.0
2007-01-12 22:51:00,1.16897,1.16897,1.16886,1.16886,52000000.0
2007-01-12 22:52:00,1.1688,1.1689,1.16876,1.1688,217300002.0
2007-01-12 22:53:00,1.16885,1.16895,1.1688,1.16885,138700001.0
2007-01-12 22:54:00,1.16881,1.16881,1.16861,1.16861,122999998.0
2007-01-12 22:55:00,1.16866,1.16871,1.16852,1.16856,186700003.0
2007-01-12 22:56:00,1.16853,1.16862,1.16845,1.16857,109999999.0
2007-01-12 22:57:00,1.16848,1.16854,1.16843,1.16843,227499997.0
2007-01-12 22:58:00,1.16853,1.16857,1.16848,1.16853,35500000.0
2007-01-12 22:59:00,1.16845,1.16845,1.16815,1.16825,99599999.0
2007-01-12 23:00:00,1.16818,1.1685,1.16818,1.1685,107699999.0
2007-01-12 23:01:00,1.16852,1.16859,1.16852,1.16858,87899999.0
2007-01-12 23:02:00,1.16857,1.16857,1.16843,1.16843,76500001.0
2007-01-12 23:03:00,1.16841,1.16855,1.16824,1.16824,144300000.0
2007-01-12 23:04:00,1.16838,1.1684,1.16836,1.1684,149200001.0
2007-01-12 23:05:00,1.16836,1.16836,1.16822,1.16822,112499999.0
2007-01-12 23:06:00,1.16824,1.16827,1.16806,1.16827,126200002.0
2007-01-12 23:07:00,1.1683,1.16832,1.16822,1.16831,135199999.0
2007-01-12 23:08:00,1.16835,1.16835,1.16823,1.1683,119100000.0
2007-01-12 23:09:00,1.16828,1.16833,1.16815,1.16833,59900000.0
2007-01-12 23:10:00,1.1683,1.16843,1.1683,1.16836,82000000.0
2007-01-12 23:11:00,1.16847,1.16859,1.16847,1.16849,79900001.0
2007-01-12 23:12:00,1.16867,1.16883,1.16867,1.16883,94200000.0
2007-01-12 23:13:00,1.16883,1.16888,1.16874,1.16878,151599999.0
2007-01-12 23:14:00,1.16865,1.16877,1.16865,1.16877,13800000.0
2007-01-12 23:15:00,1.16894,1.16913,1.16894,1.16908,45000000.0
2007-01-12 23:16:00,1.16912,1.16916,1.16905,1.1691,105299999.0
2007-01-12 23:17:00,1.169,1.16905,1.16879,1.16879,167700000.0
2007-01-12 23:18:00,1.16884,1.16893,1.16884,1.16889,91200002.0
2007-01-12 23:19:00,1.16883,1.16887,1.16877,1.16887,113100002.0
2007-01-12 23:20:00,1.16884,1.16884,1.16873,1.16878,73200000.0
2007-01-12 23:21:00,1.16884,1.16886,1.16875,1.16885,81400001.0
2007-01-12 23:22:00,1.16873,1.16873,1.16835,1.16863,119400001.0
2007-01-12 23:23:00,1.16861,1.16861,1.16836,1.16852,44300000.0
2007-01-12 23:24:00,1.16853,1.16857,1.16853,1.16857,10000000.0
2007-01-12 23:25:00,1.16864,1.16864,1.16844,1.16845,187400001.0
2007-01-12 23:26:00,1.16846,1.16855,1.16843,1.1685,122200003.0
2007-01-12 23:27:00,1.16848,1.16848,1.16838,1.16842,154100007.0
2007-01-12 23:28:00,1.16835,1.16842,1.16833,1.16837,88600000.0
2007-01-12 23:29:00,1.1684,1.1684,1.16824,1.16831,65499999.0
2007-01-12 23:30:00,1.16838,1.1684,1.16829,1.16838,109600001.0
2007-01-12 23:31:00,1.1683,1.16842,1.1683,1.16842,95000000.0
2007-01-12 23:32:00,1.1683,1.16834,1.16807,1.16809,76500001.0
2007-01-12 23:33:00,1.16838,1.16852,1.16838,1.16852,36300000.0
2007-01-12 23:34:00,1.1685,1.16855,1.16845,1.16855,76900000.0
2007-01-12 23:35:00,1.16842,1.16855,1.16842,1.16843,97399999.0
2007-01-12 23:36:00,1.16847,1.16873,1.16847,1.16871,71999999.0
2007-01-12 23:37:00,1.16867,1.16874,1.16855,1.16867,254800002.0
2007-01-12 23:38:00,1.16856,1.16876,1.16856,1.16868,46899999.0
2007-01-12 23:39:00,1.16867,1.16875,1.16855,1.16875,82600002.0
2007-01-12 23:40:00,1.16878,1.16878,1.16875,1.16875,4000000.0
2007-01-12 23:41:00,1.16845,1.16876,1.16845,1.1687,93900001.0
2007-01-12 23:42:00,1.1687,1.1687,1.16837,1.16857,167399995.0
2007-01-12 23:43:00,1.16858,1.16873,1.16858,1.16864,159800001.0
2007-01-12 23:44:00,1.16865,1.1687,1.1686,1.16863,148799999.0
2007-01-12 23:45:00,1.16877,1.16877,1.16869,1.16872,76300001.0
2007-01-12 23:46:00,1.16865,1.16865,1.16853,1.16853,23099999.0
2007-01-12 23:47:00,1.16855,1.16858,1.16851,1.16858,48600000.0
2007-01-12 23:48:00,1.16859,1.16865,1.16854,1.16865,147400002.0
2007-01-12 23:49:00,1.1686,1.16876,1.16859,1.16859,112799999.0
2007-01-12 23:50:00,1.16865,1.16865,1.16865,1.16865,15100000.0
2007-01-12 23:51:00,1.1686,1.16865,1.16853,1.16853,123800001.0
2007-01-12 23:52:00,1.16848,1.16853,1.16847,1.16847,13600000.0
2007-01-12 23:53:00,1.16854,1.16885,1.16854,1.16885,113600001.0
2007-01-12 23:54:00,1.16886,1.16892,1.16867,1.16892,117300004.0
2007-01-12 23:55:00,1.16902,1.16923,1.16895,1.16923,125900005.0
2007-01-12 23:56:00,1.16912,1.1692,1.16912,1.16915,73400002.0
2007-01-12 23:57:00,1.16912,1.16942,1.16912,1.16936,157099999.0
2007-01-12 23:58:00,1.16956,1.16987,1.16951,1.16987,115799999.0
2007-01-12 23:59:00,1.17005,1.17008,1.16978,1.16994,79100002.0
2007-01-15 00:00:00,1.1685,1.1685,1.1685,1.1685,175599999.0
2007-01-15 00:04:00,1.1686,1.1686,1.1686,1.1686,175599999.0
2007-01-15 00:05:00,1.1685,1.1685,1.1685,1.1685,175599999.0
2007-01-15 00:07:00,1.1686,1.1688,1.1686,1.1688,175599999.0
2007-01-15 00:08:00,1.1686,1.1688,1.1686,1.1688,175599999.0
2007-01-15 00:09:00,1.1689,1.169,1.1689,1.169,175599999.0
2007-01-15 00:14:00,1.1689,1.1689,1.1689,1.1689,175599999.0
2007-01-15 00:15:00,1.169,1.1691,1.169,1.1691,175599999.0
2007-01-15 00:24:00,1.169,1.1691,1.1689,1.169,175599999.0
2007-01-15 00:30:00,1.1691,1.1691,1.1691,1.1691,175599999.0
2007-01-15 00:31:00,1.169,1.169,1.169,1.169,175599999.0
2007-01-15 00:32:00,1.1691,1.1691,1.169,1.169,175599999.0
2007-01-15 00:35:00,1.1689,1.169,1.1688,1.169,175599999.0
2007-01-15 00:37:00,1.1689,1.1689,1.1689,1.1689,175599999.0
2007-01-15 00:51:00,1.1691,1.1691,1.1691,1.1691,175599999.0
2007-01-15 00:54:00,1.169,1.169,1.1689,1.1689,175599999.0
2007-01-15 00:56:00,1.169,1.169,1.169,1.169,175599999.0
2007-01-15 00:57:00,1.1689,1.1689,1.1689,1.1689,175599999.0
2007-01-15 00:58:00,1.169,1.169,1.1688,1.1688,175599999.0
2007-01-15 01:00:00,1.1687,1.1687,1.1687,1.1687,175599999.0
2007-01-15 01:02:00,1.1689,1.1689,1.1689,1.1689,175599999.0
2007-01-15 01:05:00,1.1688,1.1688,1.1688,1.1688,175599999.0
2007-01-15 01:06:00,1.1689,1.169,1.1689,1.169,175599999.0
2007-01-15 01:07:00,1.1689,1.1689,1.1689,1.1689,175599999.0
2007-01-15 01:10:00,1.169,1.169,1.169,1.169,175599999.0
2007-01-15 01:11:00,1.1691,1.1692,1.1691,1.1692,175599999.0
2007-01-15 01:12:00,1.1693,1.1694,1.1693,1.1694,175599999.0
2007-01-15 01:17:00,1.1697,1.1698,1.1697,1.1698,175599999.0
2007-01-15 01:19:00,1.1699,1.17,1.1699,1.17,175599999.0
2007-01-15 01:20:00,1.1701,1.1701,1.17,1.1701,175599999.0
2007-01-15 01:21:00,1.17,1.1701,1.17,1.1701,175599999.0
2007-01-15 01:29:00,1.1702,1.1702,1.1702,1.1702,175599999.0
2007-01-15 01:36:00,1.1701,1.1701,1.1701,1.1701,175599999.0
2007-01-15 01:42:00,1.1702,1.1702,1.1701,1.1701,175599999.0
2007-01-15 01:43:00,1.17,1.1701,1.17,1.1701,175599999.0
2007-01-15 01:44:00,1.17,1.17,1.17,1.17,175599999.0
2007-01-15 01:48:00,1.1701,1.1701,1.1701,1.1701,175599999.0
2007-01-15 01:51:00,1.17,1.1701,1.17,1.1701,175599999.0
2007-01-15 02:00:00,1.16862,1.16871,1.16857,1.16862,175599999.0
2007-01-15 02:01:00,1.16864,1.16865,1.1686,1.1686,30000000.0
2007-01-15 02:02:00,1.16872,1.16902,1.16872,1.16893,38300000.0
2007-01-15 02:03:00,1.16888,1.16895,1.1688,1.16892,64300000.0
2007-01-15 02:04:00,1.16893,1.16897,1.16893,1.16896,59399999.0
2007-01-15 02:05:00,1.16901,1.16901,1.1688,1.16881,80200004.0
2007-01-15 02:06:00,1.16873,1.16898,1.16873,1.16898,67699998.0
2007-01-15 02:07:00,1.16903,1.16903,1.16882,1.16885,89700000.0
2007-01-15 02:08:00,1.1689,1.1689,1.16885,1.16885,61900000.0
2007-01-15 02:09:00,1.16894,1.16894,1.16891,1.16891,38000001.0
2007-01-15 02:10:00,1.16902,1.1692,1.16902,1.16915,108000001.0
2007-01-15 02:11:00,1.16916,1.16925,1.16912,1.16925,42700000.0
2007-01-15 02:12:00,1.16928,1.16942,1.16923,1.16936,75799999.0
2007-01-15 02:13:00,1.16943,1.16952,1.16937,1.16937,130400004.0
2007-01-15 02:14:00,1.1694,1.1694,1.1694,1.1694,35100000.0
2007-01-15 02:15:00,1.16947,1.16958,1.16943,1.16958,84800000.0
2007-01-15 02:16:00,1.16957,1.16958,1.16953,1.16956,118300000.0
2007-01-15 02:17:00,1.16969,1.16973,1.16969,1.16973,12600000.0
2007-01-15 02:18:00,1.16975,1.16975,1.16975,1.16975,1300000.0
2007-01-15 02:19:00,1.16976,1.17004,1.16976,1.16998,108199999.0
2007-01-15 02:20:00,1.17005,1.17018,1.17005,1.17015,171700001.0
2007-01-15 02:21:00,1.17012,1.17012,1.17001,1.1701,190600000.0
2007-01-15 02:22:00,1.1701,1.17015,1.17005,1.17015,174399999.0
2007-01-15 02:23:00,1.17007,1.17015,1.17,1.17015,89099998.0
2007-01-15 02:24:00,1.17008,1.17008,1.17001,1.17001,34800000.0
2007-01-15 02:25:00,1.17,1.1701,1.17,1.1701,38600001.0
2007-01-15 02:26:00,1.17012,1.17012,1.17008,1.17008,7800000.0
2007-01-15 02:27:00,1.17013,1.17013,1.17012,1.17012,40700000.0
2007-01-15 02:28:00,1.17016,1.17025,1.17016,1.1702,95600000.0
2007-01-15 02:29:00,1.17015,1.17025,1.17013,1.1702,213300001.0
2007-01-15 02:30:00,1.17022,1.17022,1.1702,1.1702,97700003.0
2007-01-15 02:31:00,1.17022,1.17028,1.1702,1.17022,46799998.0
2007-01-15 02:32:00,1.17033,1.17038,1.17022,1.17022,134400001.0
2007-01-15 02:33:00,1.17022,1.17023,1.17019,1.1702,63100000.0
2007-01-15 02:34:00,1.17017,1.17019,1.17011,1.17019,35000000.0
2007-01-15 02:35:00,1.17023,1.17023,1.17012,1.17012,31900000.0
2007-01-15 02:36:00,1.17015,1.17015,1.17015,1.17015,18900000.0
2007-01-15 02:37:00,1.17004,1.1702,1.16989,1.16996,131300001.0
2007-01-15 02:38:00,1.17009,1.1701,1.17003,1.1701,57800001.0
2007-01-15 02:39:00,1.17008,1.17011,1.16997,1.17007,81900000.0
2007-01-15 02:40:00,1.17002,1.17005,1.17002,1.17005,1200000.0
2007-01-15 02:41:00,1.1701,1.1701,1.17005,1.17005,29700000.0
2007-01-15 02:42:00,1.17014,1.17016,1.17004,1.17008,73100002.0
2007-01-15 02:43:00,1.17007,1.17013,1.17004,1.17006,80600000.0
2007-01-15 02:44:00,1.17002,1.17008,1.17002,1.17008,34300000.0
2007-01-15 02:45:00,1.17003,1.17003,1.16995,1.16995,66599999.0
2007-01-15 02:46:00,1.16995,1.16995,1.16995,1.16995,19200001.0
2007-01-15 02:47:00,1.17003,1.17003,1.17,1.17,3100000.0
2007-01-15 02:48:00,1.1701,1.17016,1.17005,1.17011,106299999.0
2007-01-15 02:49:00,1.17014,1.17019,1.17004,1.17007,87800000.0
2007-01-15 02:50:00,1.17005,1.17019,1.17005,1.17018,93300000.0
2007-01-15 02:51:00,1.17008,1.17017,1.17005,1.17005,13200000.0
2007-01-15 02:52:00,1.17012,1.17012,1.17008,1.17008,9600000.0
2007-01-15 02:53:00,1.17007,1.17024,1.17007,1.17016,98400001.0
2007-01-15 02:54:00,1.17012,1.17013,1.17012,1.17013,24600000.0
2007-01-15 02:55:00,1.17012,1.17026,1.17004,1.17012,92700001.0
2007-01-15 02:56:00,1.16995,1.17011,1.16984,1.17011,106899997.0
2007-01-15 02:57:00,1.16985,1.17014,1.16981,1.17003,42800000.0
2007-01-15 02:58:00,1.17013,1.17013,1.17005,1.17008,82400001.0
2007-01-15 02:59:00,1.16989,1.17006,1.16987,1.16995,134399998.0
2007-01-15 03:00:00,1.17011,1.17019,1.17003,1.17019,49500001.0
2007-01-15 03:01:00,1.17013,1.17013,1.17012,1.17012,3200000.0
2007-01-15 03:02:00,1.17013,1.17019,1.17001,1.17019,165699998.0
2007-01-15 03:03:00,1.17017,1.17017,1.17005,1.17015,108300001.0
2007-01-15 03:04:00,1.17018,1.17018,1.17007,1.17007,100500000.0
2007-01-15 03:05:00,1.1701,1.1702,1.1701,1.1701,90800000.0
2007-01-15 03:06:00,1.17006,1.17018,1.17006,1.17016,20100000.0
2007-01-15 03:07:00,1.17014,1.17017,1.17009,1.17009,103399999.0
2007-01-15 03:08:00,1.17006,1.17008,1.17002,1.17004,69700002.0
2007-01-15 03:09:00,1.1701,1.17015,1.17006,1.17014,36600000.0
2007-01-15 03:10:00,1.17017,1.17022,1.17012,1.17015,122800003.0
2007-01-15 03:11:00,1.17021,1.17021,1.17009,1.17009,37300000.0
2007-01-15 03:12:00,1.17012,1.17018,1.17012,1.17015,25200000.0
2007-01-15 03:13:00,1.1702,1.1702,1.17002,1.17017,60700000.0
2007-01-15 03:14:00,1.17013,1.17019,1.17007,1.1701,60299999.0
2007-01-15 03:15:00,1.17012,1.17018,1.17009,1.17011,95999998.0
2007-01-15 03:16:00,1.17,1.1702,1.16987,1.1702,81500000.0
2007-01-15 03:17:00,1.1702,1.17034,1.17015,1.17019,81500000.0
2007-01-15 03:18:00,1.17033,1.17033,1.16984,1.16996,113600000.0
2007-01-15 03:19:00,1.17009,1.17013,1.17009,1.17012,27900001.0
2007-01-15 03:20:00,1.17017,1.17017,1.17013,1.17013,35200000.0
2007-01-15 03:21:00,1.17002,1.17007,1.16993,1.17005,171200000.0
2007-01-15 03:22:00,1.17013,1.17018,1.17005,1.17018,64200001.0
2007-01-15 03:23:00,1.17011,1.17018,1.1701,1.1701,68699998.0
2007-01-15 03:24:00,1.17009,1.17013,1.17009,1.17013,38300000.0
2007-01-15 03:25:00,1.17011,1.17023,1.17009,1.17021,51000000.0
2007-01-15 03:26:00,1.17023,1.17025,1.17015,1.1702,38200000.0
2007-01-15 03:27:00,1.17018,1.1702,1.17018,1.1702,29100000.0
2007-01-15 03:28:00,1.17022,1.17023,1.17022,1.17023,27900001.0
2007-01-15 03:29:00,1.16998,1.1703,1.16988,1.17009,91000000.0
2007-01-15 03:30:00,1.17009,1.17024,1.17006,1.17006,58600002.0
2007-01-15 03:31:00,1.17019,1.17019,1.1701,1.17018,106599998.0
2007-01-15 03:32:00,1.17018,1.17021,1.17011,1.17015,66899999.0
2007-01-15 03:33:00,1.17005,1.17014,1.17005,1.17014,10400000.0
2007-01-15 03:34:00,1.17005,1.17012,1.17001,1.17012,58699999.0
2007-01-15 03:35:00,1.17005,1.17013,1.17005,1.17013,62300000.0
2007-01-15 03:36:00,1.17007,1.17017,1.17007,1.17017,103400002.0
2007-01-15 03:37:00,1.17018,1.17018,1.17007,1.17013,48200000.0
2007-01-15 03:38:00,1.17007,1.17016,1.17007,1.1701,19300001.0
2007-01-15 03:39:00,1.1701,1.17015,1.17007,1.1701,128899998.0
2007-01-15 03:40:00,1.17004,1.17016,1.17004,1.17008,129800000.0
2007-01-15 03:41:00,1.17006,1.17018,1.17002,1.17018,64899999.0
2007-01-15 03:42:00,1.17006,1.17009,1.17006,1.17009,68699999.0
2007-01-15 03:43:00,1.17004,1.17004,1.16983,1.16983,80100000.0
2007-01-15 03:44:00,1.1699,1.17,1.16982,1.16982,116100000.0
2007-01-15 03:45:00,1.16989,1.17001,1.16989,1.16991,109800002.0
2007-01-15 03:46:00,1.16981,1.16981,1.16972,1.16977,123600003.0
2007-01-15 03:47:00,1.16991,1.16991,1.16981,1.16985,114299999.0
2007-01-15 03:48:00,1.16982,1.16993,1.16982,1.16993,77300002.0
2007-01-15 03:49:00,1.17,1.17003,1.16995,1.16995,83500002.0
2007-01-15 03:50:00,1.16997,1.17008,1.16997,1.17008,23600000.0
2007-01-15 03:51:00,1.17002,1.17002,1.16997,1.17002,83800002.0
2007-01-15 03:52:00,1.16997,1.17006,1.16997,1.17006,27300001.0
2007-01-15 03:53:00,1.1701,1.1701,1.16997,1.17005,122300001.0
2007-01-15 03:54:00,1.17003,1.17011,1.17003,1.1701,74500002.0
2007-01-15 03:55:00,1.17012,1.17013,1.17012,1.17013,31900000.0
2007-01-15 03:56:00,1.16981,1.17007,1.16981,1.16992,40400000.0
2007-01-15 03:57:00,1.16997,1.17009,1.16987,1.16987,125100001.0
2007-01-15 03:58:00,1.17002,1.17009,1.17001,1.17007,83100000.0
2007-01-15 03:59:00,1.1701,1.17022,1.1701,1.17015,173500000.0
2007-01-15 04:00:00,1.17003,1.17017,1.16984,1.16984,130800001.0
2007-01-15 04:01:00,1.17015,1.17021,1.17002,1.17002,126799999.0
2007-01-15 04:02:00,1.17014,1.17017,1.17003,1.17017,84700000.0
2007-01-15 04:03:00,1.16988,1.17021,1.16986,1.17011,62700002.0
2007-01-15 04:04:00,1.17017,1.17017,1.17008,1.17008,23700001.0
2007-01-15 04:05:00,1.17011,1.17012,1.17011,1.17012,4800000.0
2007-01-15 04:06:00,1.17014,1.17014,1.17005,1.17014,35600000.0
2007-01-15 04:07:00,1.17016,1.17022,1.17013,1.17022,55300000.0
2007-01-15 04:08:00,1.16995,1.17023,1.16987,1.17023,90300000.0
2007-01-15 04:09:00,1.17022,1.17022,1.17003,1.17009,98600002.0
2007-01-15 04:10:00,1.16998,1.17006,1.16987,1.16992,142300001.0
2007-01-15 04:11:00,1.17008,1.17012,1.17008,1.17012,1600000.0
2007-01-15 04:12:00,1.17014,1.17016,1.17008,1.17015,148900004.0
2007-01-15 04:13:00,1.17018,1.17018,1.17011,1.17011,26500000.0
2007-01-15 04:14:00,1.17012,1.1702,1.17009,1.17009,83199999.0
2007-01-15 04:15:00,1.17014,1.17018,1.16996,1.17008,86500001.0
2007-01-15 04:16:00,1.17014,1.17014,1.17007,1.17013,120599998.0
2007-01-15 04:17:00,1.17005,1.17019,1.17005,1.17013,94600001.0
2007-01-15 04:18:00,1.17012,1.17013,1.17004,1.1701,44500000.0
2007-01-15 04:19:00,1.17005,1.17015,1.1699,1.1699,46000000.0
2007-01-15 04:20:00,1.17013,1.17013,1.17002,1.17004,50300000.0
2007-01-15 04:21:00,1.17005,1.17011,1.17,1.17005,47700000.0
2007-01-15 04:22:00,1.16999,1.1701,1.16996,1.1701,165800001.0
2007-01-15 04:23:00,1.17006,1.17006,1.16987,1.16987,98100001.0
2007-01-15 04:24:00,1.16985,1.16995,1.16985,1.16985,58999999.0
2007-01-15 04:25:00,1.1699,1.1699,1.1699,1.1699,31500000.0
2007-01-15 04:26:00,1.16989,1.16991,1.16989,1.16991,17600000.0
2007-01-15 04:27:00,1.16996,1.17002,1.16996,1.17002,15400000.0
2007-01-15 04:28:00,1.16979,1.16996,1.16977,1.16981,50300000.0
2007-01-15 04:29:00,1.16978,1.16984,1.16971,1.16975,167100004.0
2007-01-15 04:30:00,1.16983,1.16983,1.1697,1.16983,21100000.0
2007-01-15 04:31:00,1.16985,1.16985,1.16975,1.1698,52800001.0
2007-01-15 04:32:00,1.16972,1.1698,1.16972,1.16972,161700002.0
2007-01-15 04:33:00,1.16965,1.16971,1.16958,1.16961,40300000.0
2007-01-15 04:34:00,1.16966,1.16974,1.16961,1.1697,134400000.0
2007-01-15 04:35:00,1.16968,1.16968,1.16952,1.16967,100500001.0
2007-01-15 04:36:00,1.16967,1.16969,1.16966,1.16968,57600001.0
2007-01-15 04:37:00,1.16958,1.16959,1.16957,1.16959,13500000.0
2007-01-15 04:38:00,1.16953,1.16957,1.16944,1.16946,85500002.0
2007-01-15 04:39:00,1.16941,1.16942,1.16941,1.16942,70399999.0
2007-01-15 04:40:00,1.16941,1.16945,1.16939,1.1694,55100000.0
2007-01-15 04:41:00,1.16942,1.16942,1.16932,1.16932,113999999.0
2007-01-15 04:42:00,1.16945,1.16946,1.16937,1.16939,109100001.0
2007-01-15 04:43:00,1.16938,1.16942,1.16927,1.16935,95900001.0
2007-01-15 04:44:00,1.16938,1.1695,1.16938,1.1695,40000000.0
2007-01-15 04:45:00,1.16947,1.16949,1.16936,1.16944,151699995.0
2007-01-15 04:46:00,1.1694,1.16942,1.16935,1.1694,160500001.0
2007-01-15 04:47:00,1.16935,1.16945,1.16935,1.16937,154700002.0
2007-01-15 04:48:00,1.1694,1.1694,1.16935,1.16935,54200001.0
2007-01-15 04:49:00,1.16938,1.16938,1.16926,1.16926,167700003.0
2007-01-15 04:50:00,1.16925,1.1695,1.16925,1.16942,102100002.0
2007-01-15 04:51:00,1.1695,1.1695,1.16934,1.16939,141300003.0
2007-01-15 04:52:00,1.1694,1.16945,1.16928,1.16937,140300000.0
2007-01-15 04:53:00,1.16937,1.16945,1.16935,1.1694,112000001.0
2007-01-15 04:54:00,1.1694,1.16942,1.16935,1.1694,72899998.0
2007-01-15 04:55:00,1.16935,1.16957,1.16935,1.16957,37600000.0
2007-01-15 04:56:00,1.16956,1.16956,1.16942,1.16955,73299999.0
2007-01-15 04:57:00,1.1693,1.16969,1.16916,1.16969,91100001.0
2007-01-15 04:58:00,1.16949,1.16949,1.16947,1.16949,67900001.0
2007-01-15 04:59:00,1.16946,1.16949,1.16939,1.16942,105800000.0
2007-01-15 05:00:00,1.16945,1.16945,1.16935,1.16935,17600000.0
2007-01-15 05:01:00,1.16946,1.16949,1.16944,1.16949,66300001.0
2007-01-15 05:02:00,1.1695,1.16952,1.16937,1.16943,100099999.0
2007-01-15 05:03:00,1.16925,1.1695,1.16925,1.16938,72400001.0
2007-01-15 05:04:00,1.1694,1.16949,1.1694,1.16942,39000000.0
2007-01-15 05:05:00,1.16938,1.16938,1.16932,1.16933,57599999.0
2007-01-15 05:06:00,1.16933,1.16942,1.16929,1.1693,107600002.0
2007-01-15 05:07:00,1.16942,1.16942,1.16921,1.16937,75200000.0
2007-01-15 05:08:00,1.1694,1.1694,1.1694,1.1694,35099998.0
2007-01-15 05:09:00,1.16935,1.16935,1.16918,1.16918,69699999.0
2007-01-15 05:10:00,1.1692,1.16928,1.16917,1.16926,119399999.0
2007-01-15 05:11:00,1.1693,1.1693,1.16922,1.16922,35200002.0
2007-01-15 05:12:00,1.16951,1.16951,1.16899,1.16907,60500000.0
2007-01-15 05:13:00,1.16917,1.16926,1.16917,1.1692,73900000.0
2007-01-15 05:14:00,1.16927,1.16935,1.16927,1.16935,30200000.0
2007-01-15 05:15:00,1.16935,1.16939,1.16933,1.16933,37500000.0
2007-01-15 05:16:00,1.16945,1.16948,1.16935,1.16935,60900001.0
2007-01-15 05:17:00,1.1694,1.16942,1.16935,1.16935,54700000.0
2007-01-15 05:18:00,1.16938,1.16945,1.16938,1.1694,102699997.0
2007-01-15 05:19:00,1.16927,1.16936,1.16919,1.1693,174400001.0
2007-01-15 05:20:00,1.16946,1.16946,1.1693,1.16935,29500000.0
2007-01-15 05:21:00,1.16933,1.16933,1.16932,1.16932,13600000.0
2007-01-15 05:22:00,1.16933,1.16937,1.16931,1.16937,55400000.0
2007-01-15 05:23:00,1.16938,1.16945,1.16935,1.16938,48400000.0
2007-01-15 05:24:00,1.16945,1.16945,1.16945,1.16945,7200000.0
2007-01-15 05:25:00,1.16935,1.16938,1.16927,1.16937,45799999.0
2007-01-15 05:26:00,1.16935,1.1694,1.1693,1.1693,61099999.0
2007-01-15 05:27:00,1.16932,1.16938,1.16932,1.16938,14400000.0
2007-01-15 05:28:00,1.1694,1.16946,1.1693,1.1693,64400000.0
2007-01-15 05:29:00,1.16939,1.16939,1.16931,1.16932,91600002.0
2007-01-15 05:30:00,1.16924,1.16924,1.16908,1.16908,99599999.0
2007-01-15 05:31:00,1.16916,1.16924,1.1691,1.16915,64500001.0
2007-01-15 05:32:00,1.16922,1.16923,1.16922,1.16923,47399999.0
2007-01-15 05:33:00,1.16916,1.16916,1.16914,1.16914,25500000.0
2007-01-15 05:34:00,1.16905,1.16908,1.16893,1.16893,34600000.0
2007-01-15 05:35:00,1.16858,1.16909,1.1685,1.16893,135700002.0
2007-01-15 05:36:00,1.16897,1.16902,1.16879,1.16901,75199999.0
2007-01-15 05:37:00,1.16891,1.16894,1.16891,1.16894,15100000.0
2007-01-15 05:38:00,1.16895,1.16908,1.16892,1.16902,109000002.0
2007-01-15 05:39:00,1.16907,1.16917,1.16892,1.16906,197500004.0
2007-01-15 05:40:00,1.16896,1.16903,1.16892,1.16899,72399998.0
2007-01-15 05:41:00,1.16903,1.16905,1.169,1.16905,68700002.0
2007-01-15 05:42:00,1.16907,1.16907,1.16887,1.16887,108099999.0
2007-01-15 05:43:00,1.16878,1.16892,1.16878,1.16892,28600000.0
2007-01-15 05:44:00,1.16878,1.1689,1.16878,1.16886,35800000.0
2007-01-15 05:45:00,1.16882,1.16895,1.16882,1.16886,115900001.0
2007-01-15 05:46:00,1.16888,1.16895,1.16883,1.16893,37400000.0
2007-01-15 05:47:00,1.16897,1.16907,1.16897,1.16905,103499999.0
2007-01-15 05:48:00,1.16902,1.16908,1.16902,1.16908,41499999.0
2007-01-15 05:49:00,1.1691,1.16913,1.1691,1.16913,13600000.0
2007-01-15 05:50:00,1.16907,1.1692,1.16907,1.16915,114200001.0
2007-01-15 05:51:00,1.16905,1.16918,1.16905,1.1691,105000000.0
2007-01-15 05:52:00,1.16923,1.16926,1.16912,1.16912,135900000.0
2007-01-15 05:53:00,1.16918,1.16925,1.1691,1.16925,116200002.0
2007-01-15 05:54:00,1.16923,1.16923,1.16917,1.16917,44799998.0
2007-01-15 05:55:00,1.16899,1.1692,1.16897,1.16918,117400000.0
2007-01-15 05:56:00,1.16918,1.1692,1.16918,1.1692,18300000.0
2007-01-15 05:57:00,1.16915,1.1692,1.16915,1.1692,157899998.0
2007-01-15 05:58:00,1.16919,1.16923,1.16914,1.16915,64700001.0
2007-01-15 05:59:00,1.16913,1.16913,1.16912,1.16912,50499998.0
2007-01-15 06:00:00,1.16914,1.16917,1.16913,1.16917,36500000.0
2007-01-15 06:01:00,1.16919,1.16922,1.16908,1.16916,45099999.0
2007-01-15 06:02:00,1.16912,1.16928,1.16912,1.16919,70800000.0
2007-01-15 06:03:00,1.16919,1.16927,1.16919,1.16925,148999995.0
2007-01-15 06:04:00,1.1692,1.1692,1.16914,1.16914,61200000.0
2007-01-15 06:05:00,1.16925,1.16925,1.16912,1.16915,44700000.0
2007-01-15 06:06:00,1.16918,1.16918,1.1691,1.1691,87000000.0
2007-01-15 06:07:00,1.16924,1.16934,1.16923,1.16927,80800001.0
2007-01-15 06:08:00,1.1693,1.16932,1.16924,1.16927,138300003.0
2007-01-15 06:09:00,1.16926,1.16928,1.16921,1.16921,83100000.0
2007-01-15 06:10:00,1.1693,1.1693,1.1691,1.16922,49100000.0
2007-01-15 06:11:00,1.1692,1.16925,1.16915,1.16918,57500001.0
2007-01-15 06:12:00,1.16918,1.16926,1.16916,1.16916,123300000.0
2007-01-15 06:13:00,1.16918,1.16922,1.16918,1.16922,52600001.0
2007-01-15 06:14:00,1.16922,1.16928,1.16918,1.16928,43799999.0
2007-01-15 06:15:00,1.1693,1.16934,1.1692,1.16932,60800000.0
2007-01-15 06:16:00,1.16925,1.16928,1.16918,1.16924,109700000.0
2007-01-15 06:17:00,1.16918,1.1692,1.16908,1.16911,110500001.0
2007-01-15 06:18:00,1.16909,1.16917,1.16905,1.1691,133900000.0
2007-01-15 06:19:00,1.16902,1.16905,1.16886,1.1689,162500002.0
2007-01-15 06:20:00,1.16907,1.16912,1.16907,1.16907,54600000.0
2007-01-15 06:21:00,1.16897,1.16913,1.16897,1.16913,64800001.0
2007-01-15 06:22:00,1.16919,1.16919,1.1691,1.16913,111600000.0
2007-01-15 06:23:00,1.16915,1.16917,1.16913,1.16917,112200000.0
2007-01-15 06:24:00,1.16908,1.16908,1.1688,1.16897,91900001.0
2007-01-15 06:25:00,1.16913,1.16913,1.169,1.169,49200001.0
2007-01-15 06:26:00,1.1692,1.16933,1.16919,1.1692,63500002.0
2007-01-15 06:27:00,1.16925,1.16925,1.16918,1.16918,40100000.0
2007-01-15 06:28:00,1.16913,1.16923,1.16905,1.16905,36700000.0
2007-01-15 06:29:00,1.1691,1.16922,1.1691,1.1692,77899998.0
2007-01-15 06:30:00,1.16924,1.16924,1.16899,1.16916,60300001.0
2007-01-15 06:31:00,1.16898,1.16919,1.16892,1.16897,73700001.0
2007-01-15 06:32:00,1.16893,1.16926,1.16885,1.16913,146800001.0
2007-01-15 06:33:00,1.16917,1.16917,1.16905,1.16905,43100000.0
2007-01-15 06:34:00,1.16914,1.16917,1.16914,1.16916,89500001.0
2007-01-15 06:35:00,1.16911,1.16922,1.1691,1.16913,160499999.0
2007-01-15 06:36:00,1.16925,1.16925,1.1691,1.1692,74199998.0
2007-01-15 06:37:00,1.16916,1.1692,1.16912,1.1692,127300001.0
2007-01-15 06:38:00,1.16926,1.16926,1.16914,1.16915,86499999.0
2007-01-15 06:39:00,1.16913,1.16917,1.16912,1.16915,25700000.0
2007-01-15 06:40:00,1.16919,1.1692,1.16905,1.1692,107200000.0
2007-01-15 06:41:00,1.16918,1.1692,1.16907,1.16919,46300000.0
2007-01-15 06:42:00,1.1692,1.16925,1.16913,1.1692,71600000.0
2007-01-15 06:43:00,1.16914,1.16927,1.16914,1.16927,130799999.0
2007-01-15 06:44:00,1.16924,1.16933,1.16923,1.16923,61700000.0
2007-01-15 06:45:00,1.16926,1.16933,1.16923,1.16923,78400002.0
2007-01-15 06:46:00,1.16938,1.16938,1.16933,1.16933,38900000.0
2007-01-15 06:47:00,1.16935,1.16945,1.16935,1.1694,91900001.0
2007-01-15 06:48:00,1.16942,1.16955,1.16942,1.16955,82700002.0
2007-01-15 06:49:00,1.16924,1.16938,1.16924,1.16933,113600002.0
2007-01-15 06:50:00,1.16954,1.16954,1.16947,1.1695,100599998.0
2007-01-15 06:51:00,1.16948,1.16953,1.16921,1.16953,55999999.0
2007-01-15 06:52:00,1.1693,1.16944,1.16919,1.16919,89889997.0
2007-01-15 06:53:00,1.16927,1.1694,1.16927,1.16932,71800001.0
2007-01-15 06:54:00,1.16953,1.16953,1.16952,1.16952,19900000.0
2007-01-15 06:55:00,1.16957,1.16957,1.16953,1.16955,123299999.0
2007-01-15 06:56:00,1.16955,1.16967,1.16955,1.16967,117100004.0
2007-01-15 06:57:00,1.16975,1.16982,1.16971,1.16978,82599999.0
2007-01-15 06:58:00,1.16969,1.16969,1.16958,1.16969,51900000.0
2007-01-15 06:59:00,1.1696,1.16975,1.1696,1.16971,159600000.0
2007-01-15 07:00:00,1.16962,1.16964,1.16957,1.16957,107100002.0
2007-01-15 07:01:00,1.16959,1.16974,1.16959,1.16965,87500000.0
2007-01-15 07:02:00,1.16968,1.16968,1.1696,1.1696,3900000.0
2007-01-15 07:03:00,1.16973,1.16988,1.16966,1.16988,154800002.0
2007-01-15 07:04:00,1.16965,1.1698,1.16944,1.16958,93200000.0
2007-01-15 07:05:00,1.1698,1.16987,1.1698,1.16987,33500000.0
2007-01-15 07:06:00,1.16985,1.16985,1.16965,1.1697,111800002.0
2007-01-15 07:07:00,1.16973,1.16973,1.1696,1.16968,108299999.0
2007-01-15 07:08:00,1.16963,1.16963,1.16962,1.16962,5600000.0
2007-01-15 07:09:00,1.16962,1.16974,1.16962,1.16965,92200000.0
2007-01-15 07:10:00,1.1697,1.16973,1.1697,1.16973,40200001.0
2007-01-15 07:11:00,1.1697,1.1697,1.1697,1.1697,4000000.0
2007-01-15 07:12:00,1.16965,1.16976,1.16965,1.16966,138999999.0
2007-01-15 07:13:00,1.16966,1.16972,1.16959,1.1697,63400001.0
2007-01-15 07:14:00,1.16949,1.16955,1.16936,1.16952,92900001.0
2007-01-15 07:15:00,1.1697,1.1698,1.16948,1.16954,47900001.0
2007-01-15 07:16:00,1.1695,1.16961,1.16928,1.16947,53700000.0
2007-01-15 07:17:00,1.16942,1.16954,1.16942,1.16947,111600001.0
2007-01-15 07:18:00,1.16962,1.16962,1.16953,1.16957,136100001.0
2007-01-15 07:19:00,1.16957,1.16968,1.16957,1.16968,21800000.0
2007-01-15 07:20:00,1.16972,1.16972,1.16963,1.16968,81599999.0
2007-01-15 07:21:00,1.16967,1.16973,1.16964,1.16966,128400002.0
2007-01-15 07:22:00,1.16961,1.16969,1.16961,1.16969,68799999.0
2007-01-15 07:23:00,1.1695,1.16982,1.1694,1.16943,95600000.0
2007-01-15 07:24:00,1.16945,1.16975,1.16945,1.16948,76999999.0
2007-01-15 07:25:00,1.16968,1.16968,1.16959,1.1696,64699998.0
2007-01-15 07:26:00,1.16966,1.1697,1.16963,1.16963,56699998.0
2007-01-15 07:27:00,1.1695,1.16972,1.1695,1.16953,136700000.0
2007-01-15 07:28:00,1.16952,1.16968,1.16951,1.16958,67300000.0
2007-01-15 07:29:00,1.16966,1.16966,1.16951,1.16962,71299999.0
2007-01-15 07:30:00,1.16957,1.16964,1.16952,1.16961,129800003.0
2007-01-15 07:31:00,1.16965,1.16973,1.1696,1.1697,58999999.0
2007-01-15 07:32:00,1.16975,1.16975,1.1697,1.1697,15200000.0
2007-01-15 07:33:00,1.16969,1.16969,1.16963,1.16965,126700000.0
2007-01-15 07:34:00,1.1696,1.16965,1.1696,1.16965,111300000.0
2007-01-15 07:35:00,1.1696,1.1697,1.1696,1.16965,29900000.0
2007-01-15 07:36:00,1.1697,1.16988,1.1697,1.16978,101799999.0
2007-01-15 07:37:00,1.1698,1.16987,1.1698,1.16987,31100000.0
2007-01-15 07:38:00,1.1699,1.1699,1.16969,1.16969,45300001.0
2007-01-15 07:39:00,1.1696,1.16964,1.16957,1.16958,63099999.0
2007-01-15 07:40:00,1.16958,1.16975,1.16958,1.16975,81700000.0
2007-01-15 07:41:00,1.16975,1.16975,1.16975,1.16975,33600000.0
2007-01-15 07:42:00,1.16973,1.1699,1.16967,1.1699,175900004.0
2007-01-15 07:43:00,1.16984,1.16984,1.16966,1.16966,1600000.0
2007-01-15 07:44:00,1.1696,1.16968,1.1695,1.16968,136100000.0
2007-01-15 07:45:00,1.16958,1.16972,1.16958,1.1697,132100000.0
2007-01-15 07:46:00,1.16949,1.16949,1.16943,1.16943,51100001.0
2007-01-15 07:47:00,1.16928,1.16932,1.16928,1.16931,59999999.0
2007-01-15 07:48:00,1.16934,1.16958,1.16934,1.16958,80000000.0
2007-01-15 07:49:00,1.16959,1.16964,1.16956,1.16963,112399998.0
2007-01-15 07:50:00,1.1697,1.1697,1.1697,1.1697,19900000.0
2007-01-15 07:51:00,1.16963,1.16963,1.16955,1.16955,152900000.0
2007-01-15 07:52:00,1.16962,1.16962,1.16958,1.16958,41500000.0
2007-01-15 07:53:00,1.16963,1.16963,1.16961,1.16961,31999999.0
2007-01-15 07:54:00,1.1696,1.16961,1.16949,1.1695,55099999.0
2007-01-15 07:55:00,1.16955,1.16963,1.16948,1.16963,95400001.0
2007-01-15 07:56:00,1.16948,1.16956,1.16932,1.16946,92899999.0
2007-01-15 07:57:00,1.16945,1.1695,1.16936,1.16945,134900000.0
2007-01-15 07:58:00,1.16961,1.16964,1.16955,1.16964,23900000.0
2007-01-15 07:59:00,1.1696,1.16964,1.1696,1.16961,127800000.0
2007-01-15 08:00:00,1.16957,1.16968,1.16957,1.16967,117200002.0
2007-01-15 08:01:00,1.16955,1.16965,1.16955,1.16965,7200000.0
2007-01-15 08:02:00,1.16957,1.16975,1.16957,1.16975,8000000.0
2007-01-15 08:03:00,1.16977,1.16985,1.16975,1.16985,58700001.0
2007-01-15 08:04:00,1.16973,1.16975,1.16964,1.16975,60700001.0
2007-01-15 08:05:00,1.16969,1.16969,1.16914,1.16914,40300001.0
2007-01-15 08:06:00,1.16912,1.16918,1.16909,1.16918,71199999.0
2007-01-15 08:07:00,1.16918,1.16933,1.16918,1.16933,119100000.0
2007-01-15 08:08:00,1.16947,1.16951,1.16943,1.16943,97800000.0
2007-01-15 08:09:00,1.16949,1.1695,1.16932,1.16932,117700000.0
2007-01-15 08:10:00,1.1694,1.16945,1.1693,1.16945,142200000.0
2007-01-15 08:11:00,1.16942,1.16942,1.16932,1.16941,105200000.0
2007-01-15 08:12:00,1.1694,1.1694,1.16935,1.16935,30900000.0
2007-01-15 08:13:00,1.16941,1.16947,1.16935,1.16935,65700002.0
2007-01-15 08:14:00,1.16932,1.16944,1.16928,1.16935,138199997.0
2007-01-15 08:15:00,1.16939,1.16949,1.16938,1.16941,71900000.0
2007-01-15 08:16:00,1.16945,1.16949,1.16918,1.16918,97900001.0
2007-01-15 08:17:00,1.16918,1.16918,1.16901,1.16901,21900000.0
2007-01-15 08:18:00,1.16907,1.16908,1.16901,1.16901,47900000.0
2007-01-15 08:19:00,1.1691,1.1691,1.16905,1.1691,90600000.0
2007-01-15 08:20:00,1.16906,1.1691,1.16906,1.1691,47700000.0
2007-01-15 08:21:00,1.16915,1.16915,1.16905,1.1691,96700000.0
2007-01-15 08:22:00,1.16905,1.16926,1.16905,1.16926,95300002.0
2007-01-15 08:23:00,1.16926,1.16928,1.16905,1.16905,95500000.0
2007-01-15 08:24:00,1.16898,1.16899,1.16893,1.16896,79700001.0
2007-01-15 08:25:00,1.16912,1.16928,1.16903,1.16922,133799997.0
2007-01-15 08:26:00,1.1691,1.16923,1.1691,1.16923,34600000.0
2007-01-15 08:27:00,1.1692,1.16935,1.1692,1.16932,74000000.0
2007-01-15 08:28:00,1.16918,1.16924,1.16918,1.16924,44700000.0
2007-01-15 08:29:00,1.1692,1.1692,1.1691,1.1691,71600002.0
2007-01-15 08:30:00,1.16913,1.16922,1.16913,1.1692,86600003.0
2007-01-15 08:31:00,1.1692,1.1692,1.16909,1.16915,66000000.0
2007-01-15 08:32:00,1.16922,1.16925,1.16912,1.1692,154200000.0
2007-01-15 08:33:00,1.16915,1.16925,1.16915,1.16925,157600002.0
2007-01-15 08:34:00,1.16914,1.16914,1.16892,1.16896,84800002.0
2007-01-15 08:35:00,1.1689,1.1689,1.16875,1.16883,24700000.0
2007-01-15 08:36:00,1.1688,1.16886,1.16869,1.16869,72499999.0
2007-01-15 08:37:00,1.16864,1.16869,1.16862,1.16869,93900000.0
2007-01-15 08:38:00,1.1687,1.1687,1.16863,1.16867,21500000.0
2007-01-15 08:39:00,1.16864,1.16872,1.16864,1.16864,71800002.0
2007-01-15 08:40:00,1.16857,1.1686,1.16857,1.1686,6100000.0
2007-01-15 08:41:00,1.16857,1.16857,1.16843,1.16843,95600001.0
2007-01-15 08:42:00,1.1685,1.16858,1.1685,1.16858,62300001.0
2007-01-15 08:43:00,1.1687,1.16875,1.16865,1.16866,124200000.0
2007-01-15 08:44:00,1.16875,1.16875,1.16875,1.16875,5600000.0
2007-01-15 08:45:00,1.16872,1.16878,1.16872,1.16876,50300000.0
2007-01-15 08:46:00,1.16877,1.16881,1.16877,1.16881,34400001.0
2007-01-15 08:47:00,1.1688,1.1688,1.16873,1.16873,5600000.0
2007-01-15 08:48:00,1.16879,1.16892,1.16879,1.16892,57499998.0
2007-01-15 08:49:00,1.169,1.16905,1.169,1.16905,18300000.0
2007-01-15 08:50:00,1.16895,1.16912,1.16895,1.16912,125400002.0
2007-01-15 08:51:00,1.16872,1.16888,1.16866,1.16875,66100000.0
2007-01-15 08:52:00,1.16914,1.16938,1.16914,1.16938,119199998.0
2007-01-15 08:53:00,1.16944,1.16955,1.16944,1.16948,102399998.0
2007-01-15 08:54:00,1.1695,1.16965,1.1695,1.16965,107199999.0
2007-01-15 08:55:00,1.16959,1.16968,1.16941,1.16946,114900000.0
2007-01-15 08:56:00,1.1693,1.1693,1.16899,1.16899,112299998.0
2007-01-15 08:57:00,1.1689,1.16898,1.16883,1.16883,125000000.0
2007-01-15 08:58:00,1.16893,1.16907,1.1689,1.16907,100899998.0
2007-01-15 08:59:00,1.16903,1.16903,1.16874,1.16874,64500000.0
2007-01-15 09:00:00,1.16869,1.16875,1.16865,1.16865,149000000.0
2007-01-15 09:01:00,1.16872,1.16878,1.16872,1.16878,1600000.0
2007-01-15 09:02:00,1.16885,1.16885,1.16855,1.16855,76700000.0
2007-01-15 09:03:00,1.16857,1.16862,1.16852,1.16856,94300002.0
2007-01-15 09:04:00,1.16857,1.1686,1.16857,1.16859,36600000.0
2007-01-15 09:05:00,1.1686,1.1686,1.16855,1.16855,17000000.0
2007-01-15 09:06:00,1.16852,1.16861,1.16852,1.16853,38300000.0
2007-01-15 09:07:00,1.16847,1.16858,1.16847,1.16858,70700000.0
2007-01-15 09:08:00,1.16828,1.16856,1.16813,1.16841,118500001.0
2007-01-15 09:09:00,1.16856,1.16861,1.16856,1.16859,69199999.0
2007-01-15 09:10:00,1.1685,1.16856,1.1685,1.16856,78800001.0
2007-01-15 09:11:00,1.16858,1.1686,1.16849,1.16859,103100000.0
2007-01-15 09:12:00,1.16861,1.16862,1.16861,1.16862,22500000.0
2007-01-15 09:13:00,1.16856,1.16857,1.1684,1.1684,54500000.0
2007-01-15 09:14:00,1.16852,1.16852,1.16848,1.16848,23900001.0
2007-01-15 09:15:00,1.16821,1.1683,1.16805,1.1681,158000000.0
2007-01-15 09:16:00,1.16829,1.16829,1.16813,1.16813,47899999.0
2007-01-15 09:17:00,1.16792,1.168,1.1679,1.1679,94800000.0
2007-01-15 09:18:00,1.16793,1.16799,1.16793,1.16799,12400000.0
2007-01-15 09:19:00,1.16803,1.16807,1.16793,1.16793,19600000.0
2007-01-15 09:20:00,1.16792,1.16803,1.16792,1.16797,111800003.0
2007-01-15 09:21:00,1.16793,1.16793,1.16785,1.16785,82300000.0
2007-01-15 09:22:00,1.1679,1.16791,1.16781,1.16781,126400000.0
2007-01-15 09:23:00,1.16782,1.16788,1.16782,1.16788,31900000.0
2007-01-15 09:24:00,1.16793,1.16794,1.16782,1.16785,121499997.0
2007-01-15 09:25:00,1.16762,1.16786,1.16742,1.16782,143800000.0
2007-01-15 09:26:00,1.16791,1.16791,1.1678,1.16785,27600000.0
2007-01-15 09:27:00,1.16785,1.16793,1.16785,1.16785,108400002.0
2007-01-15 09:28:00,1.16791,1.16791,1.16781,1.16783,119200000.0
2007-01-15 09:29:00,1.16778,1.16788,1.16778,1.16788,26800001.0
2007-01-15 09:30:00,1.16784,1.16784,1.16784,1.16784,23099999.0
2007-01-15 09:31:00,1.16793,1.16806,1.16793,1.16806,140800003.0
2007-01-15 09:32:00,1.16804,1.16817,1.16804,1.16817,81599999.0
2007-01-15 09:33:00,1.16818,1.16818,1.16805,1.16815,171200001.0
2007-01-15 09:34:00,1.16803,1.16803,1.16775,1.16775,69499999.0
2007-01-15 09:35:00,1.16783,1.16788,1.16781,1.16787,85600001.0
2007-01-15 09:36:00,1.16777,1.16784,1.16777,1.16779,72999999.0
2007-01-15 09:37:00,1.1678,1.16785,1.16775,1.16775,161300000.0
2007-01-15 09:38:00,1.1678,1.16785,1.16772,1.1678,38299999.0
2007-01-15 09:39:00,1.16782,1.16789,1.16771,1.16782,75300000.0
2007-01-15 09:40:00,1.16787,1.16798,1.16787,1.16798,15200000.0
2007-01-15 09:41:00,1.1679,1.16792,1.16785,1.16785,102100003.0
2007-01-15 09:42:00,1.16793,1.16793,1.16784,1.16793,40900000.0
2007-01-15 09:43:00,1.16788,1.16794,1.16786,1.16786,49900001.0
2007-01-15 09:44:00,1.16795,1.1682,1.16795,1.16817,109299998.0
2007-01-15 09:45:00,1.16812,1.16816,1.16775,1.16775,99699999.0
2007-01-15 09:46:00,1.16774,1.16788,1.16774,1.16786,90000000.0
2007-01-15 09:47:00,1.16783,1.16792,1.1678,1.1678,123700003.0
2007-01-15 09:48:00,1.1678,1.1678,1.16773,1.16774,88799999.0
2007-01-15 09:49:00,1.16784,1.16784,1.16778,1.16781,77400000.0
2007-01-15 09:50:00,1.16737,1.16766,1.16723,1.16739,113500002.0
2007-01-15 09:51:00,1.16784,1.16793,1.16778,1.1678,101100001.0
2007-01-15 09:52:00,1.16782,1.16799,1.16782,1.1679,153600002.0
2007-01-15 09:53:00,1.1679,1.16791,1.16776,1.16791,65400002.0
2007-01-15 09:54:00,1.1679,1.1679,1.16774,1.16775,114100001.0
2007-01-15 09:55:00,1.1678,1.16785,1.16775,1.16785,92100001.0
2007-01-15 09:56:00,1.16785,1.16812,1.16785,1.16812,110900000.0
2007-01-15 09:57:00,1.16808,1.16827,1.16808,1.16816,64599999.0
2007-01-15 09:58:00,1.16825,1.16831,1.16821,1.16831,71600002.0
2007-01-15 09:59:00,1.16815,1.16829,1.16798,1.16819,168299998.0
2007-01-15 10:00:00,1.1683,1.16835,1.1682,1.16822,47300001.0
2007-01-15 10:01:00,1.16814,1.16814,1.16809,1.16809,44999999.0
2007-01-15 10:02:00,1.16805,1.16805,1.16779,1.16795,162800000.0
2007-01-15 10:03:00,1.16803,1.16804,1.16789,1.16795,137000001.0
2007-01-15 10:04:00,1.16807,1.1681,1.16801,1.16805,71999999.0
2007-01-15 10:05:00,1.16805,1.16805,1.16797,1.16797,1600000.0
2007-01-15 10:06:00,1.16804,1.16813,1.16802,1.16813,73900001.0
2007-01-15 10:07:00,1.16802,1.1681,1.16802,1.1681,77399999.0
2007-01-15 10:08:00,1.16804,1.1681,1.16801,1.16801,35900000.0
2007-01-15 10:09:00,1.16807,1.16827,1.16807,1.16827,65899999.0
2007-01-15 10:10:00,1.16825,1.16828,1.16821,1.16826,124999998.0
2007-01-15 10:11:00,1.16825,1.16825,1.16817,1.16817,59600002.0
2007-01-15 10:12:00,1.1681,1.16827,1.1681,1.1682,57400000.0
2007-01-15 10:13:00,1.16817,1.16831,1.16817,1.16831,115599997.0
2007-01-15 10:14:00,1.16829,1.16829,1.16821,1.16826,93299999.0
2007-01-15 10:15:00,1.16835,1.16839,1.16823,1.16827,181100002.0
2007-01-15 10:16:00,1.16808,1.16816,1.168,1.168,172600001.0
2007-01-15 10:17:00,1.16803,1.16809,1.16797,1.16805,74300000.0
2007-01-15 10:18:00,1.16808,1.16819,1.16806,1.16806,207100002.0
2007-01-15 10:19:00,1.16805,1.16805,1.16774,1.16774,51600000.0
2007-01-15 10:20:00,1.16767,1.16767,1.16745,1.16745,90000001.0
2007-01-15 10:21:00,1.16727,1.1674,1.16704,1.1674,61300000.0
2007-01-15 10:22:00,1.16745,1.16752,1.16738,1.16747,67800000.0
2007-01-15 10:23:00,1.16747,1.16751,1.16747,1.16748,57500000.0
2007-01-15 10:24:00,1.16757,1.16757,1.16735,1.16741,140400002.0
2007-01-15 10:25:00,1.16742,1.16747,1.16738,1.16742,143200001.0
2007-01-15 10:26:00,1.16747,1.16747,1.16743,1.16744,34300000.0
2007-01-15 10:27:00,1.16756,1.16756,1.16756,1.16756,50000000.0
2007-01-15 10:28:00,1.16757,1.16757,1.16739,1.16744,71599999.0
2007-01-15 10:29:00,1.16745,1.16755,1.1674,1.16743,168600002.0
2007-01-15 10:30:00,1.16741,1.16749,1.1674,1.16749,90499999.0
2007-01-15 10:31:00,1.1676,1.1676,1.1675,1.1675,24800000.0
2007-01-15 10:32:00,1.1674,1.16759,1.16738,1.16759,102800000.0
2007-01-15 10:33:00,1.16755,1.16757,1.16753,1.16757,92799999.0
2007-01-15 10:34:00,1.16758,1.16762,1.16748,1.1675,119599999.0
2007-01-15 10:35:00,1.16742,1.16755,1.16742,1.1675,44200000.0
2007-01-15 10:36:00,1.16757,1.16764,1.16751,1.16759,140600000.0
2007-01-15 10:37:00,1.16755,1.16765,1.16755,1.16765,82000002.0
2007-01-15 10:38:00,1.16765,1.168,1.16765,1.16785,145700000.0
2007-01-15 10:39:00,1.16793,1.1681,1.16789,1.16806,80999999.0
2007-01-15 10:40:00,1.16796,1.168,1.16785,1.168,79900002.0
2007-01-15 10:41:00,1.16801,1.16812,1.168,1.168,93000002.0
2007-01-15 10:42:00,1.16804,1.16822,1.16804,1.16819,70399998.0
2007-01-15 10:43:00,1.16834,1.16869,1.16834,1.16869,67600003.0
2007-01-15 10:44:00,1.16863,1.16887,1.16863,1.16887,133299998.0
2007-01-15 10:45:00,1.16895,1.16895,1.16888,1.1689,130800001.0
2007-01-15 10:46:00,1.16883,1.16883,1.16862,1.16864,64700000.0
2007-01-15 10:47:00,1.16855,1.1686,1.16855,1.1686,34299999.0
2007-01-15 10:48:00,1.1687,1.16878,1.16867,1.16878,140199999.0
2007-01-15 10:49:00,1.16879,1.16879,1.16856,1.16866,57300000.0
2007-01-15 10:50:00,1.16853,1.1686,1.16833,1.16845,178300003.0
2007-01-15 10:51:00,1.16833,1.16833,1.16823,1.16832,132100001.0
2007-01-15 10:52:00,1.16827,1.16828,1.16818,1.16828,94300001.0
2007-01-15 10:53:00,1.16817,1.16817,1.16808,1.16809,42099999.0
2007-01-15 10:54:00,1.1681,1.16815,1.16805,1.16815,90300001.0
2007-01-15 10:55:00,1.16811,1.16818,1.16806,1.16806,146600002.0
2007-01-15 10:56:00,1.16805,1.1682,1.16804,1.16818,51100000.0
2007-01-15 10:57:00,1.16816,1.16846,1.16816,1.16833,67700001.0
2007-01-15 10:58:00,1.1684,1.16846,1.16832,1.16835,142900000.0
2007-01-15 10:59:00,1.16834,1.16842,1.16831,1.16835,137400001.0
2007-01-15 11:00:00,1.16827,1.16837,1.16827,1.16837,137099999.0
2007-01-15 11:01:00,1.1684,1.16843,1.16835,1.1684,14400000.0
2007-01-15 11:02:00,1.16837,1.16837,1.16829,1.16829,93700001.0
2007-01-15 11:03:00,1.16825,1.16837,1.16821,1.16837,148700001.0
2007-01-15 11:04:00,1.16832,1.16832,1.16809,1.16812,95899999.0
2007-01-15 11:05:00,1.16805,1.16805,1.16802,1.16802,54400000.0
2007-01-15 11:06:00,1.16802,1.16806,1.16796,1.16803,115300000.0
2007-01-15 11:07:00,1.16806,1.16806,1.168,1.16803,99199998.0
2007-01-15 11:08:00,1.16803,1.16805,1.16793,1.168,149800002.0
2007-01-15 11:09:00,1.1679,1.16795,1.16785,1.16785,64800000.0
2007-01-15 11:10:00,1.16789,1.16797,1.16789,1.16793,82800000.0
2007-01-15 11:11:00,1.16781,1.16789,1.16773,1.16789,134600001.0
2007-01-15 11:12:00,1.16788,1.16795,1.16774,1.16779,137200002.0
2007-01-15 11:13:00,1.16778,1.16779,1.16773,1.16774,107399999.0
2007-01-15 11:14:00,1.16777,1.16795,1.16777,1.16782,113899998.0
2007-01-15 11:15:00,1.16783,1.16794,1.16779,1.16785,147799999.0
2007-01-15 11:16:00,1.16784,1.16786,1.16778,1.16781,180900000.0
2007-01-15 11:17:00,1.16773,1.16773,1.16763,1.16763,65000001.0
2007-01-15 11:18:00,1.16762,1.16765,1.16751,1.16765,58800000.0
2007-01-15 11:19:00,1.16769,1.16783,1.16761,1.16771,79600000.0
2007-01-15 11:20:00,1.16782,1.16789,1.16782,1.16782,96700000.0
2007-01-15 11:21:00,1.16782,1.16799,1.16782,1.16787,69200001.0
2007-01-15 11:22:00,1.16788,1.16788,1.16778,1.16778,100300003.0
2007-01-15 11:23:00,1.16793,1.16796,1.16788,1.16794,152700002.0
2007-01-15 11:24:00,1.16794,1.16806,1.16789,1.16802,32200000.0
2007-01-15 11:25:00,1.16809,1.16813,1.16794,1.168,164800000.0
2007-01-15 11:26:00,1.16803,1.1681,1.16799,1.16799,96300002.0
2007-01-15 11:27:00,1.16788,1.16788,1.16778,1.16781,251200003.0
2007-01-15 11:28:00,1.16778,1.16784,1.16775,1.1678,100799998.0
2007-01-15 11:29:00,1.1676,1.16767,1.16757,1.16757,98100000.0
2007-01-15 11:30:00,1.16759,1.16759,1.16748,1.16751,60100000.0
2007-01-15 11:31:00,1.16754,1.16766,1.16754,1.16765,119200002.0
2007-01-15 11:32:00,1.16758,1.16759,1.16743,1.16758,161099998.0
2007-01-15 11:33:00,1.16754,1.16768,1.16754,1.16768,65100002.0
2007-01-15 11:34:00,1.16763,1.1677,1.16755,1.16755,140000002.0
2007-01-15 11:35:00,1.1676,1.16765,1.16752,1.16752,55400000.0
2007-01-15 11:36:00,1.16752,1.16769,1.16752,1.16769,84100000.0
2007-01-15 11:37:00,1.16775,1.16775,1.1676,1.1676,80400001.0
2007-01-15 11:38:00,1.16757,1.16765,1.16755,1.16765,87800000.0
2007-01-15 11:39:00,1.16765,1.16777,1.16765,1.16777,62799999.0
2007-01-15 11:40:00,1.16775,1.16783,1.16769,1.16783,133900002.0
2007-01-15 11:41:00,1.16803,1.16808,1.16798,1.16803,193199996.0
2007-01-15 11:42:00,1.16807,1.16813,1.16797,1.16797,97799999.0
2007-01-15 11:43:00,1.16801,1.16813,1.16791,1.16813,136600001.0
2007-01-15 11:44:00,1.16797,1.16823,1.16797,1.16821,56999999.0
2007-01-15 11:45:00,1.16835,1.16848,1.16835,1.16848,66300000.0
2007-01-15 11:46:00,1.16854,1.16854,1.16838,1.16847,94200002.0
2007-01-15 11:47:00,1.16838,1.16839,1.16829,1.16839,45099999.0
2007-01-15 11:48:00,1.16832,1.16839,1.16832,1.16834,40700000.0
2007-01-15 11:49:00,1.16841,1.16841,1.1683,1.16833,126900000.0
2007-01-15 11:50:00,1.16838,1.1684,1.16829,1.16838,226499999.0
2007-01-15 11:51:00,1.16838,1.16838,1.16822,1.16822,109000001.0
2007-01-15 11:52:00,1.16832,1.16841,1.16832,1.16837,106100000.0
2007-01-15 11:53:00,1.16825,1.16835,1.16825,1.16825,89299999.0
2007-01-15 11:54:00,1.16835,1.16835,1.16825,1.16828,146500000.0
2007-01-15 11:55:00,1.16838,1.1684,1.1683,1.1684,87300000.0
2007-01-15 11:56:00,1.16833,1.16833,1.1681,1.16819,65000000.0
2007-01-15 11:57:00,1.16818,1.16818,1.16805,1.16805,72000000.0
2007-01-15 11:58:00,1.16808,1.16822,1.16808,1.16819,85300000.0
2007-01-15 11:59:00,1.16825,1.16825,1.16817,1.16821,107900002.0
2007-01-15 12:00:00,1.1683,1.16834,1.16826,1.16831,92300001.0
2007-01-15 12:01:00,1.1683,1.1683,1.16822,1.16825,45800001.0
2007-01-15 12:02:00,1.16824,1.16837,1.16821,1.16833,31200000.0
2007-01-15 12:03:00,1.16837,1.1684,1.16833,1.16833,80500003.0
2007-01-15 12:04:00,1.16839,1.16839,1.16829,1.16832,131200000.0
2007-01-15 12:05:00,1.16831,1.16833,1.16819,1.16819,57799999.0
2007-01-15 12:06:00,1.16838,1.1684,1.16827,1.16827,89899998.0
2007-01-15 12:07:00,1.16833,1.16838,1.16827,1.16827,61100000.0
2007-01-15 12:08:00,1.1683,1.16853,1.1683,1.16853,61600000.0
2007-01-15 12:09:00,1.16851,1.16856,1.1685,1.16852,133800003.0
2007-01-15 12:10:00,1.1685,1.16857,1.16845,1.16857,127800002.0
2007-01-15 12:11:00,1.1685,1.16877,1.1685,1.16877,157199997.0
2007-01-15 12:12:00,1.16875,1.16882,1.16865,1.16872,129100002.0
2007-01-15 12:13:00,1.16875,1.1688,1.16871,1.16872,100900001.0
2007-01-15 12:14:00,1.16865,1.16869,1.16855,1.1686,46800000.0
2007-01-15 12:15:00,1.1685,1.16863,1.16849,1.16863,118600002.0
2007-01-15 12:16:00,1.16858,1.16862,1.16851,1.16856,73099999.0
2007-01-15 12:17:00,1.16861,1.16861,1.16842,1.16842,127000000.0
2007-01-15 12:18:00,1.16838,1.1684,1.16827,1.16827,101100001.0
2007-01-15 12:19:00,1.16831,1.16837,1.16829,1.16829,60100002.0
2007-01-15 12:20:00,1.16835,1.1685,1.16835,1.1685,117300001.0
2007-01-15 12:21:00,1.16858,1.1688,1.16855,1.1688,218000001.0
2007-01-15 12:22:00,1.1689,1.1689,1.16868,1.16868,23900000.0
2007-01-15 12:23:00,1.16868,1.16869,1.16862,1.16869,57400001.0
2007-01-15 12:24:00,1.16866,1.16866,1.16852,1.16852,89800000.0
2007-01-15 12:25:00,1.1686,1.16871,1.16854,1.1686,118200001.0
2007-01-15 12:26:00,1.16863,1.16863,1.16834,1.16834,64699999.0
2007-01-15 12:27:00,1.16827,1.16845,1.16827,1.16845,112700001.0
2007-01-15 12:28:00,1.16835,1.16835,1.16828,1.16835,164400000.0
2007-01-15 12:29:00,1.1683,1.16832,1.16815,1.16815,53400001.0
2007-01-15 12:30:00,1.16812,1.16827,1.16812,1.16827,80199999.0
2007-01-15 12:31:00,1.16821,1.16831,1.16819,1.16831,145299998.0
2007-01-15 12:32:00,1.16823,1.16839,1.16823,1.16829,117199999.0
2007-01-15 12:33:00,1.16831,1.16837,1.16831,1.16834,24800000.0
2007-01-15 12:34:00,1.16834,1.1684,1.1683,1.1683,164100001.0
2007-01-15 12:35:00,1.16838,1.16838,1.16826,1.16826,41300000.0
2007-01-15 12:36:00,1.16831,1.16831,1.16831,1.16831,2400000.0
2007-01-15 12:37:00,1.16838,1.16838,1.16826,1.16834,161700000.0
2007-01-15 12:38:00,1.16833,1.16833,1.16814,1.16819,112400000.0
2007-01-15 12:39:00,1.16813,1.1682,1.16796,1.16808,212599998.0
2007-01-15 12:40:00,1.1682,1.16825,1.16805,1.16807,121800002.0
2007-01-15 12:41:00,1.16803,1.16815,1.16803,1.1681,100100001.0
2007-01-15 12:42:00,1.16815,1.16818,1.16808,1.16813,66900001.0
2007-01-15 12:43:00,1.16807,1.16814,1.16801,1.16814,60600000.0
2007-01-15 12:44:00,1.16814,1.16828,1.16814,1.1682,67800000.0
2007-01-15 12:45:00,1.16824,1.16835,1.16824,1.16832,52700000.0
2007-01-15 12:46:00,1.16843,1.16854,1.16843,1.16854,65700000.0
2007-01-15 12:47:00,1.16852,1.16858,1.16849,1.16849,85100000.0
2007-01-15 12:48:00,1.16861,1.16885,1.16861,1.16885,50500000.0
2007-01-15 12:49:00,1.16883,1.16897,1.16883,1.16894,111700001.0
2007-01-15 12:50:00,1.16894,1.16918,1.16883,1.16918,84800000.0
2007-01-15 12:51:00,1.16912,1.16912,1.16897,1.16905,46700000.0
2007-01-15 12:52:00,1.16905,1.16923,1.16902,1.16923,63700000.0
2007-01-15 12:53:00,1.16919,1.1692,1.16911,1.16919,54299999.0
2007-01-15 12:54:00,1.16917,1.16931,1.16914,1.16914,107600003.0
2007-01-15 12:55:00,1.16907,1.16914,1.16901,1.16903,50500000.0
2007-01-15 12:56:00,1.16915,1.16926,1.16914,1.1692,128300002.0
2007-01-15 12:57:00,1.16919,1.16923,1.16906,1.16923,75700001.0
2007-01-15 12:58:00,1.16913,1.16913,1.1691,1.16913,39899999.0
2007-01-15 12:59:00,1.16908,1.16925,1.16907,1.16925,80199998.0
2007-01-15 13:00:00,1.1692,1.16925,1.16913,1.16915,151000000.0
2007-01-15 13:01:00,1.16925,1.16925,1.16915,1.16925,130600003.0
2007-01-15 13:02:00,1.1693,1.16935,1.1693,1.1693,34600000.0
2007-01-15 13:03:00,1.16926,1.16926,1.16919,1.16919,58299999.0
2007-01-15 13:04:00,1.16915,1.1692,1.1691,1.16915,56299999.0
2007-01-15 13:05:00,1.16915,1.16919,1.16911,1.16919,124800002.0
2007-01-15 13:06:00,1.1692,1.16925,1.16918,1.1692,74900003.0
2007-01-15 13:07:00,1.16925,1.16925,1.16915,1.16915,188900000.0
2007-01-15 13:08:00,1.1692,1.16925,1.16912,1.16915,111700000.0
2007-01-15 13:09:00,1.16908,1.16928,1.16908,1.16928,74899999.0
2007-01-15 13:10:00,1.16926,1.16947,1.16923,1.16936,67100000.0
2007-01-15 13:11:00,1.16943,1.16943,1.16928,1.1693,145200003.0
2007-01-15 13:12:00,1.16938,1.16939,1.16929,1.16929,110800001.0
2007-01-15 13:13:00,1.16932,1.1694,1.16913,1.16913,135300002.0
2007-01-15 13:14:00,1.16896,1.16896,1.1688,1.1688,34199999.0
2007-01-15 13:15:00,1.16876,1.1689,1.16876,1.16882,89700000.0
2007-01-15 13:16:00,1.16885,1.16885,1.16881,1.16881,50600000.0
2007-01-15 13:17:00,1.16876,1.16881,1.1687,1.16879,83399998.0
2007-01-15 13:18:00,1.16878,1.16883,1.16873,1.16879,17600000.0
2007-01-15 13:19:00,1.16882,1.16888,1.16882,1.16888,51000000.0
2007-01-15 13:20:00,1.16889,1.16895,1.16879,1.16882,77299999.0
2007-01-15 13:21:00,1.16877,1.16889,1.16877,1.1688,88900002.0
2007-01-15 13:22:00,1.16866,1.1688,1.16866,1.16867,129999999.0
2007-01-15 13:23:00,1.16864,1.16873,1.16857,1.16873,56299999.0
2007-01-15 13:24:00,1.16855,1.16855,1.16837,1.1685,147299999.0
2007-01-15 13:25:00,1.16845,1.16854,1.16839,1.16839,56699999.0
2007-01-15 13:26:00,1.16844,1.16853,1.16827,1.16827,250000005.0
2007-01-15 13:27:00,1.16842,1.16853,1.16825,1.16853,135300002.0
2007-01-15 13:28:00,1.16857,1.16857,1.16841,1.16849,140200000.0
2007-01-15 13:29:00,1.1685,1.16855,1.16845,1.16845,106899999.0
2007-01-15 13:30:00,1.16848,1.16849,1.16841,1.16843,106100003.0
2007-01-15 13:31:00,1.1684,1.16859,1.1684,1.16843,72900000.0
2007-01-15 13:32:00,1.16842,1.1685,1.16838,1.16838,49000000.0
2007-01-15 13:33:00,1.16838,1.16838,1.1681,1.16825,70100000.0
2007-01-15 13:34:00,1.1683,1.1683,1.16826,1.16829,143899999.0
2007-01-15 13:35:00,1.1683,1.16835,1.1682,1.16835,197600002.0
2007-01-15 13:36:00,1.16829,1.16832,1.16826,1.16832,132699998.0
2007-01-15 13:37:00,1.16826,1.16826,1.1682,1.1682,80700000.0
2007-01-15 13:38:00,1.16819,1.16824,1.16819,1.1682,136100003.0
2007-01-15 13:39:00,1.16816,1.16816,1.16814,1.16814,31900001.0
2007-01-15 13:40:00,1.16799,1.16799,1.16739,1.16745,65699999.0
2007-01-15 13:41:00,1.1673,1.16752,1.1673,1.16739,152800002.0
2007-01-15 13:42:00,1.16738,1.16745,1.16728,1.16728,151499999.0
2007-01-15 13:43:00,1.16729,1.16729,1.16707,1.16707,80500001.0
2007-01-15 13:44:00,1.16706,1.16723,1.16701,1.16714,60400000.0
2007-01-15 13:45:00,1.16714,1.16723,1.16712,1.16718,79900001.0
2007-01-15 13:46:00,1.16704,1.16704,1.16691,1.16691,21300000.0
2007-01-15 13:47:00,1.16676,1.16687,1.16676,1.16687,90400002.0
2007-01-15 13:48:00,1.16684,1.16684,1.16669,1.16669,13600000.0
2007-01-15 13:49:00,1.16664,1.16664,1.16648,1.16648,8000000.0
2007-01-15 13:50:00,1.16655,1.16664,1.16655,1.1666,104799998.0
2007-01-15 13:51:00,1.16663,1.16674,1.16651,1.16674,60600000.0
2007-01-15 13:52:00,1.1667,1.16676,1.16665,1.1667,72300000.0
2007-01-15 13:53:00,1.16673,1.16673,1.1666,1.16667,76600000.0
2007-01-15 13:54:00,1.16659,1.16661,1.16659,1.16661,3700000.0
2007-01-15 13:55:00,1.1665,1.16653,1.16639,1.16641,84700000.0
2007-01-15 13:56:00,1.16639,1.16656,1.16637,1.16656,110199999.0
2007-01-15 13:57:00,1.16657,1.16667,1.16645,1.16667,55800000.0
2007-01-15 13:58:00,1.16666,1.16666,1.1665,1.1665,63700001.0
2007-01-15 13:59:00,1.16641,1.16641,1.16633,1.1664,87800002.0
2007-01-15 14:00:00,1.16621,1.16637,1.16619,1.16632,103300000.0
2007-01-15 14:01:00,1.16645,1.16651,1.16645,1.16647,65299999.0
2007-01-15 14:02:00,1.16639,1.16644,1.16631,1.16644,154500002.0
2007-01-15 14:03:00,1.1664,1.16645,1.16635,1.16645,73300002.0
2007-01-15 14:04:00,1.16632,1.16649,1.16632,1.16644,137700000.0
2007-01-15 14:05:00,1.1664,1.16655,1.16639,1.16655,105700000.0
2007-01-15 14:06:00,1.16649,1.16649,1.16646,1.16646,30300000.0
2007-01-15 14:07:00,1.16632,1.16635,1.16622,1.16624,114199998.0
2007-01-15 14:08:00,1.16619,1.16619,1.16584,1.16593,116600000.0
2007-01-15 14:09:00,1.16576,1.16581,1.16576,1.16581,48600001.0
2007-01-15 14:10:00,1.16602,1.16617,1.16602,1.16617,161400001.0
2007-01-15 14:11:00,1.16615,1.16616,1.166,1.16616,68400000.0
2007-01-15 14:12:00,1.16622,1.16628,1.16621,1.16621,38400000.0
2007-01-15 14:13:00,1.16619,1.16619,1.16618,1.16618,43000000.0
2007-01-15 14:14:00,1.16627,1.16638,1.16627,1.16628,98899999.0
2007-01-15 14:15:00,1.16625,1.1664,1.16625,1.16626,46400001.0
2007-01-15 14:16:00,1.16637,1.16652,1.16637,1.16651,59299999.0
2007-01-15 14:17:00,1.16649,1.16661,1.16641,1.16641,85699998.0
2007-01-15 14:18:00,1.1664,1.1664,1.16634,1.16634,48499999.0
2007-01-15 14:19:00,1.16637,1.16637,1.16623,1.16628,70900000.0
2007-01-15 14:20:00,1.1662,1.16628,1.16615,1.16625,80700002.0
2007-01-15 14:21:00,1.16625,1.16625,1.16608,1.16619,39100001.0
2007-01-15 14:22:00,1.16622,1.16628,1.16622,1.16628,4800000.0
2007-01-15 14:23:00,1.16649,1.16658,1.16635,1.16656,134600001.0
2007-01-15 14:24:00,1.16642,1.16642,1.16622,1.16636,108400001.0
2007-01-15 14:25:00,1.16634,1.16634,1.16619,1.16627,107900001.0
2007-01-15 14:26:00,1.16622,1.16624,1.16607,1.16607,38000000.0
2007-01-15 14:27:00,1.16608,1.16619,1.16602,1.16603,100600000.0
2007-01-15 14:28:00,1.16603,1.16658,1.16603,1.16658,106100001.0
2007-01-15 14:29:00,1.16653,1.1666,1.16653,1.16656,20000000.0
2007-01-15 14:30:00,1.16647,1.16654,1.16639,1.1665,67599998.0
2007-01-15 14:31:00,1.16658,1.16658,1.1664,1.16654,113300003.0
2007-01-15 14:32:00,1.16659,1.16663,1.16659,1.16663,37100000.0
2007-01-15 14:33:00,1.16672,1.16672,1.16653,1.16653,98599999.0
2007-01-15 14:34:00,1.16668,1.16674,1.16658,1.16666,74300000.0
2007-01-15 14:35:00,1.16663,1.1668,1.16662,1.1667,59999999.0
2007-01-15 14:36:00,1.1669,1.16713,1.1669,1.1671,106400001.0
2007-01-15 14:37:00,1.16708,1.16708,1.16708,1.16708,20400000.0
2007-01-15 14:38:00,1.16714,1.16717,1.16698,1.16703,82300001.0
2007-01-15 14:39:00,1.16697,1.16701,1.16687,1.1669,83500003.0
2007-01-15 14:40:00,1.16686,1.16697,1.16682,1.16682,115800000.0
2007-01-15 14:41:00,1.16667,1.16681,1.16658,1.16658,51099998.0
2007-01-15 14:42:00,1.16652,1.16674,1.16652,1.16671,41700002.0
2007-01-15 14:43:00,1.16683,1.16688,1.16672,1.16679,73200000.0
2007-01-15 14:44:00,1.16673,1.16673,1.16662,1.16668,141200001.0
2007-01-15 14:45:00,1.16683,1.16683,1.1668,1.1668,8800000.0
2007-01-15 14:46:00,1.1669,1.16708,1.1669,1.16708,144999999.0
2007-01-15 14:47:00,1.16706,1.16706,1.16704,1.16704,13400000.0
2007-01-15 14:48:00,1.16704,1.16711,1.16704,1.16711,12100000.0
2007-01-15 14:49:00,1.1671,1.1671,1.16697,1.16704,103200001.0
2007-01-15 14:50:00,1.16715,1.16715,1.16702,1.1671,78200002.0
2007-01-15 14:51:00,1.16702,1.16717,1.16702,1.16711,42400000.0
2007-01-15 14:52:00,1.16712,1.16712,1.16696,1.16696,116400000.0
2007-01-15 14:53:00,1.167,1.16705,1.167,1.167,28800000.0
2007-01-15 14:54:00,1.1668,1.1668,1.16669,1.1667,107799999.0
2007-01-15 14:55:00,1.16672,1.16674,1.16662,1.16674,117199999.0
2007-01-15 14:56:00,1.16667,1.16669,1.16662,1.16662,9000000.0
2007-01-15 14:57:00,1.16659,1.16662,1.16652,1.16662,94999999.0
2007-01-15 14:58:00,1.16673,1.16675,1.16667,1.16667,33800000.0
2007-01-15 14:59:00,1.1669,1.16714,1.1669,1.16703,76400001.0
2007-01-15 15:00:00,1.16716,1.1673,1.1671,1.1673,118100000.0
2007-01-15 15:01:00,1.16721,1.16721,1.16696,1.16703,94800002.0
2007-01-15 15:02:00,1.16704,1.16724,1.16699,1.16723,99299998.0
2007-01-15 15:03:00,1.16717,1.16717,1.16702,1.16709,111400002.0
2007-01-15 15:04:00,1.16708,1.16708,1.16701,1.16708,56000000.0
2007-01-15 15:05:00,1.167,1.167,1.16676,1.16685,121299997.0
2007-01-15 15:06:00,1.16686,1.1669,1.16684,1.1669,111399998.0
2007-01-15 15:07:00,1.16709,1.16711,1.16696,1.16711,126899999.0
2007-01-15 15:08:00,1.16703,1.16713,1.16703,1.16705,75100001.0
2007-01-15 15:09:00,1.1671,1.16721,1.16701,1.16721,134900002.0
2007-01-15 15:10:00,1.16718,1.1674,1.16718,1.1674,97200002.0
2007-01-15 15:11:00,1.16743,1.16761,1.16743,1.16761,98100000.0
2007-01-15 15:12:00,1.16763,1.16763,1.16747,1.16751,130199999.0
2007-01-15 15:13:00,1.16738,1.16738,1.16706,1.16714,156300006.0
2007-01-15 15:14:00,1.16715,1.16726,1.16715,1.16722,87100001.0
2007-01-15 15:15:00,1.16733,1.16733,1.16712,1.16712,85199998.0
2007-01-15 15:16:00,1.16711,1.16718,1.1671,1.16718,39700000.0
2007-01-15 15:17:00,1.16717,1.16726,1.16692,1.16726,63600001.0
2007-01-15 15:18:00,1.16712,1.16728,1.16698,1.16717,145200001.0
2007-01-15 15:19:00,1.16723,1.16732,1.16723,1.16725,93499999.0
2007-01-15 15:20:00,1.16725,1.16735,1.16725,1.16735,101400001.0
2007-01-15 15:21:00,1.16724,1.16729,1.16718,1.16723,164700002.0
2007-01-15 15:22:00,1.16707,1.16707,1.16671,1.1668,111600000.0
2007-01-15 15:23:00,1.1666,1.16676,1.1666,1.16673,41000000.0
2007-01-15 15:24:00,1.16673,1.16691,1.16673,1.16688,96799998.0
2007-01-15 15:25:00,1.16692,1.16693,1.16672,1.16672,94500000.0
2007-01-15 15:26:00,1.16663,1.16676,1.16663,1.16667,73799999.0
2007-01-15 15:27:00,1.16668,1.16668,1.16657,1.16657,81400000.0
2007-01-15 15:28:00,1.16652,1.16667,1.16652,1.16667,55800000.0
2007-01-15 15:29:00,1.16678,1.16685,1.16665,1.16676,109400001.0
2007-01-15 15:30:00,1.16671,1.1669,1.16671,1.1669,52100000.0
2007-01-15 15:31:00,1.16696,1.16706,1.16693,1.16706,48000000.0
2007-01-15 15:32:00,1.16708,1.16708,1.16695,1.16702,211100001.0
2007-01-15 15:33:00,1.16702,1.16707,1.1669,1.1669,77400000.0
2007-01-15 15:34:00,1.16701,1.16701,1.16694,1.167,97499999.0
2007-01-15 15:35:00,1.16703,1.16729,1.16703,1.16722,57200000.0
2007-01-15 15:36:00,1.16715,1.16733,1.16715,1.16723,143200001.0
2007-01-15 15:37:00,1.16737,1.16756,1.16728,1.16756,144100002.0
2007-01-15 15:38:00,1.16756,1.16767,1.16743,1.16743,80699999.0
2007-01-15 15:39:00,1.16741,1.16755,1.16741,1.16755,187600000.0
2007-01-15 15:40:00,1.16754,1.16765,1.16754,1.16765,70700003.0
2007-01-15 15:41:00,1.16764,1.16795,1.16764,1.16795,77300002.0
2007-01-15 15:42:00,1.16797,1.16805,1.16796,1.16796,58700000.0
2007-01-15 15:43:00,1.16803,1.16819,1.16786,1.16819,53499999.0
2007-01-15 15:44:00,1.16833,1.16843,1.16825,1.16825,159200003.0
2007-01-15 15:45:00,1.16815,1.16815,1.16763,1.16765,101000000.0
2007-01-15 15:46:00,1.1676,1.1677,1.1676,1.16768,185399996.0
2007-01-15 15:47:00,1.16766,1.16766,1.16748,1.16748,39100001.0
2007-01-15 15:48:00,1.16754,1.16786,1.16754,1.16775,99800000.0
2007-01-15 15:49:00,1.16779,1.16782,1.16768,1.16773,96100000.0
2007-01-15 15:50:00,1.16775,1.1678,1.1677,1.16772,150000001.0
2007-01-15 15:51:00,1.16777,1.16778,1.16777,1.16778,41400000.0
2007-01-15 15:52:00,1.16777,1.16777,1.16734,1.16734,170699995.0
2007-01-15 15:53:00,1.16747,1.16765,1.16747,1.1676,52599999.0
2007-01-15 15:54:00,1.16771,1.16774,1.16768,1.16774,72799998.0
2007-01-15 15:55:00,1.16761,1.16764,1.16761,1.16764,3200000.0
2007-01-15 15:56:00,1.16762,1.16767,1.16762,1.16762,58900001.0
2007-01-15 15:57:00,1.16761,1.16766,1.16749,1.16749,94000000.0
2007-01-15 15:58:00,1.16747,1.16752,1.16745,1.1675,209000002.0
2007-01-15 15:59:00,1.16748,1.16748,1.1674,1.1674,47900000.0
2007-01-15 16:00:00,1.16745,1.1675,1.16743,1.1675,43999999.0
2007-01-15 16:01:00,1.16752,1.16758,1.16749,1.16757,116199998.0
2007-01-15 16:02:00,1.16764,1.16764,1.16742,1.16756,89400001.0
2007-01-15 16:03:00,1.1676,1.16765,1.16748,1.16765,20900000.0
2007-01-15 16:04:00,1.16762,1.1677,1.16755,1.1676,45300000.0
2007-01-15 16:05:00,1.1675,1.16751,1.1673,1.16737,125700001.0
2007-01-15 16:06:00,1.16744,1.16762,1.16732,1.16757,65999998.0
2007-01-15 16:07:00,1.16768,1.16768,1.16757,1.16758,59699999.0
2007-01-15 16:08:00,1.16758,1.1677,1.16756,1.1677,158599999.0
2007-01-15 16:09:00,1.16768,1.16768,1.16764,1.16767,33600000.0
2007-01-15 16:10:00,1.16769,1.1677,1.16758,1.1677,86600000.0
2007-01-15 16:11:00,1.1678,1.16789,1.16776,1.16783,49799999.0
2007-01-15 16:12:00,1.16785,1.16787,1.16773,1.16773,30700001.0
2007-01-15 16:13:00,1.16776,1.16776,1.16773,1.16773,43900001.0
2007-01-15 16:14:00,1.16774,1.16783,1.16769,1.16769,25300000.0
2007-01-15 16:15:00,1.16782,1.16782,1.16775,1.16777,105299998.0
2007-01-15 16:16:00,1.16778,1.16778,1.16772,1.16772,38299999.0
2007-01-15 16:17:00,1.16777,1.16777,1.16773,1.16773,4800000.0
2007-01-15 16:18:00,1.1678,1.1678,1.16772,1.16777,30500000.0
2007-01-15 16:19:00,1.1678,1.1678,1.16777,1.1678,35999999.0
2007-01-15 16:20:00,1.16773,1.16773,1.16769,1.16769,52700000.0
2007-01-15 16:21:00,1.16758,1.16761,1.16753,1.16756,88299999.0
2007-01-15 16:22:00,1.16756,1.16758,1.16742,1.16748,84099999.0
2007-01-15 16:23:00,1.16757,1.16757,1.16742,1.16745,95200000.0
2007-01-15 16:24:00,1.16749,1.16752,1.16739,1.16739,129099999.0
2007-01-15 16:25:00,1.1674,1.1674,1.16735,1.1674,114300002.0
2007-01-15 16:26:00,1.16732,1.16735,1.16724,1.16724,141800001.0
2007-01-15 16:27:00,1.16718,1.16722,1.16708,1.16722,71199999.0
2007-01-15 16:28:00,1.16725,1.16737,1.16725,1.16725,100200001.0
2007-01-15 16:29:00,1.16731,1.16731,1.16722,1.16722,8000000.0
2007-01-15 16:30:00,1.16723,1.16733,1.16722,1.16723,99400002.0
2007-01-15 16:31:00,1.16723,1.16739,1.16722,1.16737,35399999.0
2007-01-15 16:32:00,1.1674,1.1675,1.16729,1.16731,174699998.0
2007-01-15 16:33:00,1.16729,1.16747,1.16729,1.16747,72700001.0
2007-01-15 16:34:00,1.16741,1.16752,1.1673,1.1673,107800001.0
2007-01-15 16:35:00,1.16739,1.16748,1.16738,1.16748,104100000.0
2007-01-15 16:36:00,1.16746,1.16754,1.16741,1.16741,44100001.0
2007-01-15 16:37:00,1.16752,1.16753,1.16745,1.16745,53500000.0
2007-01-15 16:38:00,1.16743,1.16761,1.16743,1.1675,191399999.0
2007-01-15 16:39:00,1.16746,1.1676,1.16744,1.16747,103900004.0
2007-01-15 16:40:00,1.16748,1.16753,1.16748,1.16753,19800000.0
2007-01-15 16:41:00,1.16744,1.16756,1.16729,1.16735,129999999.0
2007-01-15 16:42:00,1.16739,1.16762,1.16733,1.16745,171000000.0
2007-01-15 16:43:00,1.16748,1.1676,1.16739,1.16745,90000000.0
2007-01-15 16:44:00,1.16747,1.16749,1.16734,1.16742,83099999.0
2007-01-15 16:45:00,1.16751,1.16761,1.16751,1.16761,29100000.0
2007-01-15 16:46:00,1.16751,1.16754,1.16744,1.16752,88099999.0
2007-01-15 16:47:00,1.16762,1.16767,1.16762,1.16767,24600001.0
2007-01-15 16:48:00,1.16773,1.16787,1.16767,1.16777,105600001.0
2007-01-15 16:49:00,1.16775,1.16789,1.16773,1.16784,179690003.0
2007-01-15 16:50:00,1.16777,1.16781,1.16768,1.16775,142800001.0
2007-01-15 16:51:00,1.16779,1.16779,1.16773,1.16773,12600000.0
2007-01-15 16:52:00,1.16771,1.16782,1.16771,1.16782,20200000.0
2007-01-15 16:53:00,1.16778,1.168,1.16777,1.168,83200000.0
2007-01-15 16:54:00,1.16813,1.16813,1.16799,1.16801,80299997.0
2007-01-15 16:55:00,1.1681,1.1681,1.16803,1.16803,70300001.0
2007-01-15 16:56:00,1.16817,1.16846,1.16817,1.16827,49800000.0
2007-01-15 16:57:00,1.16829,1.16843,1.16828,1.16828,50499999.0
2007-01-15 16:58:00,1.1684,1.16842,1.16816,1.1684,139600001.0
2007-01-15 16:59:00,1.1684,1.16851,1.1684,1.16849,106299998.0
2007-01-15 17:00:00,1.16848,1.16848,1.16825,1.1683,108600000.0
2007-01-15 17:01:00,1.16818,1.16818,1.16814,1.16814,30999999.0
2007-01-15 17:02:00,1.1681,1.1681,1.16798,1.16798,76899999.0
2007-01-15 17:03:00,1.16793,1.16793,1.16767,1.16786,88800000.0
2007-01-15 17:04:00,1.16779,1.16795,1.16779,1.16791,97299998.0
2007-01-15 17:05:00,1.16793,1.16795,1.16786,1.16791,133600000.0
2007-01-15 17:06:00,1.16778,1.16778,1.16743,1.16743,64200001.0
2007-01-15 17:07:00,1.16737,1.16739,1.16721,1.16728,82600002.0
2007-01-15 17:08:00,1.1672,1.16739,1.1672,1.16737,32500001.0
2007-01-15 17:09:00,1.16745,1.16745,1.16732,1.16742,101600001.0
2007-01-15 17:10:00,1.16741,1.16752,1.16741,1.16748,90299998.0
2007-01-15 17:11:00,1.16732,1.16732,1.16732,1.16732,6400000.0
2007-01-15 17:12:00,1.16735,1.16738,1.16732,1.16738,65299999.0
2007-01-15 17:13:00,1.16733,1.16742,1.16733,1.16742,63300001.0
2007-01-15 17:14:00,1.16745,1.16755,1.16745,1.16755,25400000.0
2007-01-15 17:15:00,1.16741,1.16741,1.16729,1.16729,57300002.0
2007-01-15 17:16:00,1.16734,1.1674,1.16734,1.1674,63900001.0
2007-01-15 17:17:00,1.16749,1.16749,1.16741,1.16741,48400001.0
2007-01-15 17:18:00,1.16743,1.16743,1.16737,1.16737,23099999.0
2007-01-15 17:19:00,1.16752,1.16752,1.16751,1.16751,33600000.0
2007-01-15 17:20:00,1.16754,1.16754,1.16741,1.16752,148200004.0
2007-01-15 17:21:00,1.16745,1.16745,1.16715,1.1672,101300001.0
2007-01-15 17:22:00,1.1672,1.16725,1.16715,1.16715,19200000.0
2007-01-15 17:23:00,1.16725,1.16725,1.16712,1.16715,107200002.0
2007-01-15 17:24:00,1.16705,1.16705,1.167,1.167,13600000.0
2007-01-15 17:25:00,1.16694,1.16694,1.16684,1.16685,62799999.0
2007-01-15 17:26:00,1.16681,1.16681,1.16666,1.16676,83300002.0
2007-01-15 17:27:00,1.16685,1.16686,1.16677,1.16679,139200002.0
2007-01-15 17:28:00,1.16677,1.16677,1.16657,1.16657,24900000.0
2007-01-15 17:29:00,1.16668,1.16668,1.16646,1.16648,193300003.0
2007-01-15 17:30:00,1.16642,1.1665,1.1664,1.16649,104000000.0
2007-01-15 17:31:00,1.16639,1.16653,1.16638,1.16653,41500000.0
2007-01-15 17:32:00,1.16657,1.1666,1.16655,1.1666,37600000.0
2007-01-15 17:33:00,1.16655,1.16655,1.16632,1.16639,113800002.0
2007-01-15 17:34:00,1.16634,1.16634,1.16621,1.16628,30000000.0
2007-01-15 17:35:00,1.16619,1.16659,1.16619,1.16639,129599998.0
2007-01-15 17:36:00,1.16642,1.16645,1.16636,1.16641,127800001.0
2007-01-15 17:37:00,1.16635,1.16639,1.16631,1.16639,77000001.0
2007-01-15 17:38:00,1.1664,1.16643,1.1663,1.16641,82699998.0
2007-01-15 17:39:00,1.16652,1.16657,1.16652,1.16652,70400000.0
2007-01-15 17:40:00,1.16663,1.16681,1.16663,1.16681,26100000.0
2007-01-15 17:41:00,1.16678,1.16685,1.16675,1.16684,97800000.0
2007-01-15 17:42:00,1.16687,1.16691,1.1667,1.16672,91099998.0
2007-01-15 17:43:00,1.16672,1.16683,1.16663,1.16677,171199999.0
2007-01-15 17:44:00,1.16675,1.16697,1.16674,1.16697,105100000.0
2007-01-15 17:45:00,1.16697,1.16704,1.16695,1.16696,79699999.0
2007-01-15 17:46:00,1.16708,1.16742,1.16708,1.16742,83500000.0
2007-01-15 17:47:00,1.1675,1.1675,1.16732,1.16739,85299999.0
2007-01-15 17:48:00,1.16738,1.16744,1.16705,1.16739,163700000.0
2007-01-15 17:49:00,1.16741,1.16754,1.16741,1.16754,56400001.0
2007-01-15 17:50:00,1.16754,1.16763,1.16748,1.16751,140500002.0
2007-01-15 17:51:00,1.16762,1.16768,1.16756,1.16762,82700001.0
2007-01-15 17:52:00,1.16756,1.16764,1.16756,1.16759,139900004.0
2007-01-15 17:53:00,1.16752,1.16761,1.16747,1.16747,40500000.0
2007-01-15 17:54:00,1.16744,1.16744,1.16733,1.16741,25500000.0
2007-01-15 17:55:00,1.16733,1.16739,1.16731,1.16739,59000000.0
2007-01-15 17:56:00,1.16737,1.16745,1.16735,1.16745,53300001.0
2007-01-15 17:57:00,1.16749,1.16749,1.16738,1.16741,95900000.0
2007-01-15 17:58:00,1.16739,1.16743,1.16732,1.16736,173499999.0
2007-01-15 17:59:00,1.16742,1.1676,1.16742,1.16755,101100001.0
2007-01-15 18:00:00,1.16752,1.16763,1.16745,1.16763,127399999.0
2007-01-15 18:01:00,1.16757,1.16759,1.16748,1.16755,529399996.0
2007-01-15 18:02:00,1.16763,1.16771,1.16758,1.16763,838099997.0
2007-01-15 18:03:00,1.16763,1.16774,1.16761,1.16763,862700008.0
2007-01-15 18:04:00,1.1676,1.16768,1.16755,1.16755,946300001.0
2007-01-15 18:05:00,1.16766,1.16788,1.16765,1.16779,966600001.0
2007-01-15 18:06:00,1.16788,1.16789,1.16768,1.16771,445300002.0
2007-01-15 18:07:00,1.1677,1.16781,1.16764,1.16772,1201499999.0
2007-01-15 18:08:00,1.16772,1.16774,1.16758,1.16766,1152600002.0
2007-01-15 18:09:00,1.16765,1.16773,1.16763,1.16763,474700001.0
2007-01-15 18:10:00,1.16768,1.16772,1.16749,1.16754,865899999.0
2007-01-15 18:11:00,1.16767,1.16779,1.16759,1.16762,805000004.0
2007-01-15 18:12:00,1.16765,1.16797,1.16765,1.16793,80200001.0
2007-01-15 18:13:00,1.168,1.16819,1.16784,1.16819,399300000.0
2007-01-15 18:14:00,1.16813,1.16813,1.16797,1.16805,425800001.0
2007-01-15 18:15:00,1.16791,1.16792,1.16766,1.16778,948099996.0
2007-01-15 18:16:00,1.16791,1.16801,1.16785,1.16794,421800003.0
2007-01-15 18:17:00,1.16795,1.16801,1.16784,1.16789,992900004.0
2007-01-15 18:18:00,1.16785,1.16795,1.16782,1.16783,616900002.0
2007-01-15 18:19:00,1.16792,1.16797,1.16785,1.16792,164099999.0
2007-01-15 18:20:00,1.16795,1.16795,1.1678,1.16785,532800001.0
2007-01-15 18:21:00,1.16791,1.16795,1.16782,1.16782,144500000.0
2007-01-15 18:22:00,1.16787,1.16803,1.16787,1.16803,390500000.0
2007-01-15 18:23:00,1.168,1.16808,1.16798,1.168,438599995.0
2007-01-15 18:24:00,1.16801,1.16808,1.16795,1.16797,508099997.0
2007-01-15 18:25:00,1.16792,1.1681,1.16788,1.168,457599996.0
2007-01-15 18:26:00,1.16806,1.16826,1.16805,1.16808,893399996.0
2007-01-15 18:27:00,1.16815,1.16823,1.16809,1.16817,667900006.0
2007-01-15 18:28:00,1.16814,1.16818,1.16798,1.16811,462300002.0
2007-01-15 18:29:00,1.16807,1.16807,1.16792,1.16806,338300002.0
2007-01-15 18:30:00,1.16809,1.16812,1.16793,1.16808,866200003.0
2007-01-15 18:31:00,1.1681,1.16815,1.16803,1.16807,527099995.0
2007-01-15 18:32:00,1.16811,1.16829,1.16809,1.16824,365200001.0
2007-01-15 18:33:00,1.16816,1.16821,1.16803,1.16805,479900002.0
2007-01-15 18:34:00,1.168,1.16804,1.16783,1.16804,392499997.0
2007-01-15 18:35:00,1.168,1.168,1.1678,1.1679,474999997.0
2007-01-15 18:36:00,1.16795,1.16795,1.1678,1.16785,461990000.0
2007-01-15 18:37:00,1.16779,1.16789,1.16764,1.16764,74499999.0
2007-01-15 18:38:00,1.16766,1.1678,1.16764,1.16779,164999999.0
2007-01-15 18:39:00,1.16781,1.16786,1.16776,1.1678,216000001.0
2007-01-15 18:40:00,1.16782,1.16795,1.16778,1.1679,794900005.0
2007-01-15 18:41:00,1.16793,1.16807,1.16791,1.16798,227600000.0
2007-01-15 18:42:00,1.16797,1.16808,1.16786,1.16802,390300001.0
2007-01-15 18:43:00,1.16803,1.16813,1.168,1.16805,473499993.0
2007-01-15 18:44:00,1.16806,1.16814,1.16801,1.1681,286800003.0
2007-01-15 18:45:00,1.16812,1.16812,1.16796,1.16798,511199998.0
2007-01-15 18:46:00,1.16812,1.1683,1.16802,1.16826,279400000.0
2007-01-15 18:47:00,1.1682,1.16827,1.16818,1.16825,37000000.0
2007-01-15 18:48:00,1.16823,1.1683,1.16821,1.1683,226200006.0
2007-01-15 18:49:00,1.16828,1.1683,1.16823,1.1683,145400001.0
2007-01-15 18:50:00,1.16827,1.16835,1.1682,1.16835,139800000.0
2007-01-15 18:51:00,1.1683,1.16835,1.1683,1.1683,86100000.0
2007-01-15 18:52:00,1.1683,1.1683,1.16825,1.1683,193399999.0
2007-01-15 18:53:00,1.1683,1.1683,1.16801,1.16801,555400002.0
2007-01-15 18:54:00,1.16787,1.16796,1.16773,1.16796,184200001.0
2007-01-15 18:55:00,1.168,1.16807,1.16798,1.16798,345900002.0
2007-01-15 18:56:00,1.168,1.168,1.16797,1.16797,270899999.0
2007-01-15 18:57:00,1.168,1.16812,1.168,1.1681,305899997.0
2007-01-15 18:58:00,1.16797,1.16804,1.16762,1.16762,145400002.0
2007-01-15 18:59:00,1.16802,1.16802,1.16767,1.16767,580399997.0
2007-01-15 19:00:00,1.16768,1.1679,1.16768,1.16788,290100004.0
2007-01-15 19:01:00,1.16782,1.16788,1.16778,1.16788,81100003.0
2007-01-15 19:02:00,1.1679,1.1679,1.16782,1.1679,296400004.0
2007-01-15 19:03:00,1.1679,1.16793,1.1678,1.16788,414199998.0
2007-01-15 19:04:00,1.1679,1.16798,1.16782,1.16794,155500001.0
2007-01-15 19:05:00,1.16792,1.16797,1.16788,1.16789,309900000.0
2007-01-15 19:06:00,1.16788,1.16791,1.16776,1.16785,349700000.0
2007-01-15 19:07:00,1.16791,1.16802,1.16791,1.16802,163100001.0
2007-01-15 19:08:00,1.16779,1.16828,1.16764,1.16797,538100001.0
2007-01-15 19:09:00,1.16798,1.16798,1.16781,1.16784,525500004.0
2007-01-15 19:10:00,1.1679,1.1679,1.16785,1.16785,94900000.0
2007-01-15 19:11:00,1.16785,1.16792,1.1678,1.16787,344000002.0
2007-01-15 19:12:00,1.16784,1.16791,1.16781,1.16785,190900001.0
2007-01-15 19:13:00,1.16785,1.1679,1.16782,1.16785,112200000.0
2007-01-15 19:14:00,1.16762,1.16783,1.16762,1.16783,345499999.0
2007-01-15 19:15:00,1.16781,1.16787,1.16777,1.16778,421099998.0
2007-01-15 19:16:00,1.16776,1.16781,1.16775,1.16779,323300005.0
2007-01-15 19:17:00,1.16785,1.16807,1.16783,1.16807,263399996.0
2007-01-15 19:18:00,1.1681,1.16813,1.16772,1.16775,414400000.0
2007-01-15 19:19:00,1.16772,1.16794,1.16772,1.16785,241199999.0
2007-01-15 19:20:00,1.16777,1.16777,1.16752,1.16764,169099999.0
2007-01-15 19:21:00,1.16777,1.16795,1.16769,1.16773,115800000.0
2007-01-15 19:22:00,1.16773,1.16778,1.1677,1.16778,170699999.0
2007-01-15 19:23:00,1.16776,1.168,1.16774,1.168,68600002.0
2007-01-15 19:24:00,1.168,1.168,1.16795,1.168,86600002.0
2007-01-15 19:25:00,1.16795,1.16796,1.16779,1.1678,81999998.0
2007-01-15 19:26:00,1.16782,1.16794,1.16782,1.16788,80400000.0
2007-01-15 19:27:00,1.16795,1.16805,1.16795,1.16803,431800007.0
2007-01-15 19:28:00,1.1681,1.16811,1.16805,1.16805,155199999.0
2007-01-15 19:29:00,1.16809,1.16817,1.16809,1.16812,83100002.0
2007-01-15 19:30:00,1.16812,1.16812,1.1679,1.16792,125700002.0
2007-01-15 19:31:00,1.168,1.16821,1.168,1.1682,43900000.0
2007-01-15 19:32:00,1.16828,1.16831,1.16821,1.16823,104399998.0
2007-01-15 19:33:00,1.16813,1.16819,1.16807,1.16813,361600000.0
2007-01-15 19:34:00,1.16812,1.16823,1.16812,1.16822,92000001.0
2007-01-15 19:35:00,1.16818,1.16818,1.16817,1.16817,64200000.0
2007-01-15 19:36:00,1.16819,1.16834,1.16819,1.16829,138300001.0
2007-01-15 19:37:00,1.1684,1.1684,1.16814,1.16828,541499998.0
2007-01-15 19:38:00,1.16826,1.16837,1.1682,1.16829,346400002.0
2007-01-15 19:39:00,1.16793,1.16827,1.16786,1.16825,402400002.0
2007-01-15 19:40:00,1.16827,1.16838,1.16792,1.16812,236999998.0
2007-01-15 19:41:00,1.16827,1.16828,1.16821,1.16821,251800001.0
2007-01-15 19:42:00,1.1682,1.16828,1.16799,1.16828,287300000.0
2007-01-15 19:43:00,1.16841,1.16842,1.16839,1.1684,118599999.0
2007-01-15 19:44:00,1.16831,1.16831,1.16814,1.16821,48500000.0
2007-01-15 19:45:00,1.1684,1.16848,1.1684,1.16844,113300000.0
2007-01-15 19:46:00,1.16853,1.16857,1.16852,1.16852,114899999.0
2007-01-15 19:47:00,1.16847,1.16847,1.16843,1.16843,31000001.0
2007-01-15 19:48:00,1.16843,1.16847,1.16843,1.16847,29199999.0
2007-01-15 19:49:00,1.16842,1.16859,1.16842,1.16848,173300002.0
2007-01-15 19:50:00,1.16848,1.16848,1.16839,1.16842,76000000.0
2007-01-15 19:51:00,1.16845,1.16846,1.16831,1.16837,134900001.0
2007-01-15 19:52:00,1.16842,1.16846,1.16842,1.16843,48000000.0
2007-01-15 19:53:00,1.16847,1.16847,1.16823,1.16823,92900001.0
2007-01-15 19:54:00,1.16817,1.16817,1.16812,1.16812,39100000.0
2007-01-15 19:55:00,1.16821,1.16824,1.16802,1.16802,74899999.0
2007-01-15 19:56:00,1.1682,1.1682,1.16801,1.16804,222399999.0
2007-01-15 19:57:00,1.16772,1.16818,1.16772,1.16812,131800001.0
2007-01-15 19:58:00,1.16819,1.16819,1.1681,1.16812,101699999.0
2007-01-15 19:59:00,1.16815,1.16844,1.16815,1.16842,87600000.0
2007-01-15 20:00:00,1.16852,1.16856,1.1683,1.1683,167700001.0
2007-01-15 20:01:00,1.16831,1.16833,1.16827,1.16827,123500002.0
2007-01-15 20:02:00,1.16829,1.16839,1.16826,1.16826,120600000.0
2007-01-15 20:03:00,1.16826,1.16841,1.16826,1.16835,470899997.0
2007-01-15 20:04:00,1.16842,1.16842,1.16819,1.16819,170800002.0
2007-01-15 20:05:00,1.16815,1.1682,1.16807,1.1681,61400001.0
2007-01-15 20:06:00,1.16816,1.16822,1.16816,1.1682,82800002.0
2007-01-15 20:07:00,1.16816,1.16822,1.16813,1.16819,229300004.0
2007-01-15 20:08:00,1.16816,1.16831,1.16816,1.16831,385500001.0
2007-01-15 20:09:00,1.1683,1.16841,1.16829,1.16833,232300001.0
2007-01-15 20:10:00,1.16832,1.16839,1.1683,1.16838,43600000.0
2007-01-15 20:11:00,1.1684,1.16856,1.1684,1.16844,155600000.0
2007-01-15 20:12:00,1.16849,1.16854,1.16825,1.16825,535099997.0
2007-01-15 20:13:00,1.16826,1.16838,1.16825,1.16832,150900000.0
2007-01-15 20:14:00,1.16826,1.16837,1.16822,1.16822,151600001.0
2007-01-15 20:15:00,1.16828,1.16837,1.16822,1.1683,521899999.0
2007-01-15 20:16:00,1.16829,1.16835,1.1682,1.16826,579300001.0
2007-01-15 20:17:00,1.16804,1.16821,1.16784,1.16807,408900001.0
2007-01-15 20:18:00,1.16802,1.16821,1.16793,1.16812,124199998.0
2007-01-15 20:19:00,1.16828,1.16833,1.16823,1.16833,59100000.0
2007-01-15 20:20:00,1.16833,1.16838,1.1683,1.1683,282799998.0
2007-01-15 20:21:00,1.16827,1.1683,1.16818,1.1682,376999998.0
2007-01-15 20:22:00,1.16823,1.16825,1.16812,1.16825,362100003.0
2007-01-15 20:23:00,1.16814,1.16828,1.16811,1.16825,661699999.0
2007-01-15 20:24:00,1.16828,1.16828,1.16818,1.16823,390299999.0
2007-01-15 20:25:00,1.1683,1.1683,1.16825,1.16825,201299999.0
2007-01-15 20:26:00,1.16835,1.16838,1.16801,1.16821,200399994.0
2007-01-15 20:27:00,1.16824,1.16838,1.16791,1.16808,209899998.0
2007-01-15 20:28:00,1.16813,1.16826,1.1679,1.16817,693899998.0
2007-01-15 20:29:00,1.16825,1.1683,1.1682,1.16825,473400000.0
2007-01-15 20:30:00,1.16816,1.16841,1.16769,1.16826,242999999.0
2007-01-15 20:31:00,1.16829,1.16829,1.16814,1.16815,445000002.0
2007-01-15 20:32:00,1.16816,1.16827,1.16814,1.16827,336899998.0
2007-01-15 20:33:00,1.16821,1.16821,1.16798,1.16801,250599999.0
2007-01-15 20:34:00,1.16825,1.16833,1.16825,1.16827,201399999.0
2007-01-15 20:35:00,1.16825,1.16825,1.16817,1.1682,178399997.0
2007-01-15 20:36:00,1.16822,1.16827,1.16814,1.16827,273300001.0
2007-01-15 20:37:00,1.16828,1.16828,1.16815,1.16816,147099998.0
2007-01-15 20:38:00,1.16818,1.16827,1.16814,1.16827,308299998.0
2007-01-15 20:39:00,1.1683,1.16844,1.16813,1.16816,321899996.0
2007-01-15 20:40:00,1.16812,1.16816,1.1678,1.16795,383600000.0
2007-01-15 20:41:00,1.16814,1.16841,1.16806,1.16814,436800004.0
2007-01-15 20:42:00,1.1681,1.16826,1.16801,1.16815,451099996.0
2007-01-15 20:43:00,1.16825,1.1683,1.16816,1.16819,149199999.0
2007-01-15 20:44:00,1.16827,1.16832,1.1682,1.16832,103200001.0
2007-01-15 20:45:00,1.16821,1.16822,1.16796,1.16805,150500001.0
2007-01-15 20:46:00,1.16827,1.16849,1.16827,1.16849,254800001.0
2007-01-15 20:47:00,1.1685,1.1685,1.16828,1.16837,144999998.0
2007-01-15 20:48:00,1.16841,1.16845,1.16838,1.16845,125099998.0
2007-01-15 20:49:00,1.16845,1.16852,1.16835,1.16852,277700002.0
2007-01-15 20:50:00,1.1685,1.16859,1.1685,1.16859,199599998.0
2007-01-15 20:51:00,1.16861,1.16861,1.16843,1.16845,90900001.0
2007-01-15 20:52:00,1.16847,1.16863,1.16847,1.16863,67200000.0
2007-01-15 20:53:00,1.16858,1.1686,1.16846,1.16846,179499999.0
2007-01-15 20:54:00,1.16862,1.16881,1.1686,1.16881,334200002.0
2007-01-15 20:55:00,1.16894,1.16912,1.16885,1.16885,177199997.0
2007-01-15 20:56:00,1.16876,1.16876,1.16862,1.16873,609600007.0
2007-01-15 20:57:00,1.16876,1.16882,1.16873,1.16875,411699999.0
2007-01-15 20:58:00,1.16872,1.16874,1.16863,1.16871,249100000.0
2007-01-15 20:59:00,1.16863,1.16872,1.16834,1.16865,411900000.0
2007-01-15 21:00:00,1.16876,1.16883,1.16867,1.16883,950900010.0
2007-01-15 21:01:00,1.16877,1.16884,1.16868,1.16872,561699996.0
2007-01-15 21:02:00,1.16865,1.1687,1.16865,1.16865,104400000.0
2007-01-15 21:03:00,1.16881,1.16884,1.1687,1.16875,687700011.0
2007-01-15 21:04:00,1.16878,1.16886,1.1687,1.16878,743400000.0
2007-01-15 21:05:00,1.16878,1.16885,1.16866,1.16879,796500006.0
2007-01-15 21:06:00,1.1687,1.1687,1.16852,1.16859,225799998.0
2007-01-15 21:07:00,1.16878,1.16878,1.16861,1.16863,640200002.0
2007-01-15 21:08:00,1.1686,1.16881,1.1686,1.16881,173800002.0
2007-01-15 21:09:00,1.16881,1.16894,1.16881,1.16887,117799996.0
2007-01-15 21:10:00,1.16888,1.16896,1.16885,1.1689,502500002.0
2007-01-15 21:11:00,1.16884,1.16901,1.16833,1.16842,395200004.0
2007-01-15 21:12:00,1.16848,1.16874,1.16848,1.16873,505600000.0
2007-01-15 21:13:00,1.16871,1.16871,1.16836,1.16836,467900006.0
2007-01-15 21:14:00,1.16831,1.1684,1.16805,1.16829,185200003.0
2007-01-15 21:15:00,1.16833,1.16833,1.16824,1.16824,139499998.0
2007-01-15 21:16:00,1.16817,1.16823,1.16815,1.16815,99800000.0
2007-01-15 21:17:00,1.16816,1.16816,1.16802,1.16802,52400000.0
2007-01-15 21:18:00,1.16809,1.16809,1.16752,1.16758,65000000.0
2007-01-15 21:19:00,1.16753,1.16757,1.1675,1.16754,118899999.0
2007-01-15 21:20:00,1.16758,1.16764,1.16757,1.16757,102500000.0
2007-01-15 21:21:00,1.16758,1.16762,1.16758,1.16762,27100001.0
2007-01-15 21:22:00,1.16762,1.16762,1.16754,1.16755,59600000.0
2007-01-15 21:23:00,1.16762,1.16762,1.1672,1.16735,73100000.0
2007-01-15 21:24:00,1.16728,1.16737,1.16716,1.1673,83000002.0
2007-01-15 21:25:00,1.16743,1.16756,1.16743,1.16756,80200001.0
2007-01-15 21:26:00,1.16763,1.16774,1.1676,1.16774,67200000.0
2007-01-15 21:27:00,1.1678,1.1678,1.16777,1.1678,103500000.0
2007-01-15 21:28:00,1.16775,1.16782,1.16748,1.16762,222500001.0
2007-01-15 21:29:00,1.16751,1.1676,1.16736,1.16749,183199999.0
2007-01-15 21:30:00,1.16762,1.16771,1.16756,1.16756,108000000.0
2007-01-15 21:31:00,1.16757,1.16773,1.16757,1.16771,71599998.0
2007-01-15 21:32:00,1.16768,1.16768,1.16756,1.16762,141600000.0
2007-01-15 21:33:00,1.16768,1.16778,1.16763,1.16773,153900002.0
2007-01-15 21:34:00,1.16776,1.16776,1.16765,1.16768,58300001.0
2007-01-15 21:35:00,1.16775,1.16782,1.16765,1.16765,66400000.0
2007-01-15 21:36:00,1.16759,1.16765,1.16757,1.16757,77700002.0
2007-01-15 21:37:00,1.1677,1.16778,1.16767,1.16778,80100000.0
2007-01-15 21:38:00,1.16758,1.1678,1.16758,1.16772,95500002.0
2007-01-15 21:39:00,1.1677,1.16772,1.16739,1.1676,416200003.0
2007-01-15 21:40:00,1.16771,1.16771,1.16718,1.16735,206699999.0
2007-01-15 21:41:00,1.16727,1.16727,1.16715,1.16715,38099999.0
2007-01-15 21:42:00,1.16706,1.16707,1.16693,1.16693,146100001.0
2007-01-15 21:43:00,1.16692,1.16702,1.16692,1.167,77800000.0
2007-01-15 21:44:00,1.16707,1.16716,1.16707,1.16715,119299996.0
2007-01-15 21:45:00,1.16715,1.16716,1.16706,1.16716,84100001.0
2007-01-15 21:46:00,1.1672,1.1672,1.1671,1.16713,141900000.0
2007-01-15 21:47:00,1.16713,1.16731,1.16713,1.16726,289700000.0
2007-01-15 21:48:00,1.16726,1.16726,1.16703,1.1671,141600000.0
2007-01-15 21:49:00,1.16695,1.16705,1.16692,1.16698,27200000.0
2007-01-15 21:50:00,1.16694,1.16706,1.16692,1.16706,116799998.0
2007-01-15 21:51:00,1.16709,1.16709,1.16652,1.16652,124400000.0
2007-01-15 21:52:00,1.16638,1.16665,1.16632,1.16665,103200000.0
2007-01-15 21:53:00,1.1666,1.16686,1.16653,1.16686,137900001.0
2007-01-15 21:54:00,1.16682,1.16682,1.16657,1.16665,118199999.0
2007-01-15 21:55:00,1.16675,1.16682,1.16675,1.16675,58200000.0
2007-01-15 21:56:00,1.16651,1.16661,1.16647,1.16653,162900001.0
2007-01-15 21:57:00,1.16653,1.16687,1.16643,1.16652,146100002.0
2007-01-15 21:58:00,1.16652,1.16652,1.16636,1.16639,60500000.0
2007-01-15 21:59:00,1.16628,1.16644,1.16617,1.16617,98299999.0
2007-01-15 22:00:00,1.1662,1.16641,1.16609,1.16609,288699999.0
2007-01-15 22:01:00,1.1661,1.16621,1.1661,1.16617,145500002.0
2007-01-15 22:02:00,1.16617,1.16638,1.16616,1.16623,433899998.0
2007-01-15 22:03:00,1.16623,1.16625,1.16603,1.16607,125400000.0
2007-01-15 22:04:00,1.16614,1.1662,1.16607,1.16612,123400002.0
2007-01-15 22:05:00,1.16623,1.16632,1.16618,1.16618,60799999.0
2007-01-15 22:06:00,1.16609,1.16609,1.16583,1.16583,152200000.0
2007-01-15 22:07:00,1.166,1.16607,1.16597,1.16604,97999999.0
2007-01-15 22:08:00,1.16598,1.16604,1.16596,1.16604,82400001.0
2007-01-15 22:09:00,1.16592,1.16606,1.16589,1.16589,143800001.0
2007-01-15 22:10:00,1.16588,1.16592,1.16588,1.1659,64000002.0
2007-01-15 22:11:00,1.16593,1.16597,1.16593,1.16593,58100002.0
2007-01-15 22:12:00,1.16592,1.16602,1.16592,1.16595,108799999.0
2007-01-15 22:13:00,1.16596,1.16603,1.16596,1.166,64600000.0
2007-01-15 22:14:00,1.16603,1.16603,1.16591,1.16593,101000001.0
2007-01-15 22:15:00,1.16601,1.16611,1.16601,1.1661,149599999.0
2007-01-15 22:16:00,1.1661,1.16613,1.16605,1.16613,96799998.0
2007-01-15 22:17:00,1.16607,1.16631,1.16604,1.16631,36600000.0
2007-01-15 22:18:00,1.16635,1.16635,1.1663,1.1663,16800000.0
2007-01-15 22:19:00,1.16619,1.16619,1.16609,1.1661,86700003.0
2007-01-15 22:20:00,1.16612,1.16631,1.16612,1.16631,37000000.0
2007-01-15 22:21:00,1.16635,1.16635,1.16625,1.16625,142600000.0
2007-01-15 22:22:00,1.16623,1.16623,1.16612,1.16614,99000000.0
2007-01-15 22:23:00,1.16617,1.16617,1.16611,1.16611,55700000.0
2007-01-15 22:24:00,1.16613,1.16618,1.16612,1.16617,100300000.0
2007-01-15 22:25:00,1.16625,1.16638,1.16612,1.16612,145500001.0
2007-01-15 22:26:00,1.16614,1.16621,1.16614,1.16621,28600001.0
2007-01-15 22:27:00,1.16619,1.16625,1.16616,1.16616,327600000.0
2007-01-15 22:28:00,1.16613,1.1663,1.16613,1.16613,89100002.0
2007-01-15 22:29:00,1.16612,1.16621,1.16611,1.16615,208199999.0
2007-01-15 22:30:00,1.16614,1.16614,1.16603,1.16607,68200001.0
2007-01-15 22:31:00,1.16614,1.16614,1.16611,1.16611,24800000.0
2007-01-15 22:32:00,1.16618,1.16627,1.16616,1.16621,152900001.0
2007-01-15 22:33:00,1.16621,1.16621,1.16602,1.1661,198000001.0
2007-01-15 22:34:00,1.16601,1.16608,1.16591,1.16597,388600001.0
2007-01-15 22:35:00,1.16603,1.16614,1.16603,1.1661,169199997.0
2007-01-15 22:36:00,1.16608,1.16608,1.16591,1.16591,136999997.0
2007-01-15 22:37:00,1.16591,1.166,1.16587,1.16587,65999999.0
2007-01-15 22:38:00,1.16593,1.16614,1.16591,1.16614,107000000.0
2007-01-15 22:39:00,1.16622,1.16622,1.16613,1.16613,203399997.0
2007-01-15 22:40:00,1.16625,1.16625,1.16615,1.16615,54100000.0
2007-01-15 22:41:00,1.16615,1.16615,1.1661,1.1661,36200000.0
2007-01-15 22:42:00,1.16615,1.16615,1.16615,1.16615,71500000.0
2007-01-15 22:43:00,1.16615,1.16625,1.1661,1.1662,327200002.0
2007-01-15 22:44:00,1.16618,1.16621,1.16605,1.16605,178400001.0
2007-01-15 22:45:00,1.16609,1.16616,1.16609,1.16616,14400000.0
2007-01-15 22:46:00,1.1662,1.1662,1.16605,1.16619,58300001.0
2007-01-15 22:47:00,1.16615,1.16615,1.1661,1.1661,25600000.0
2007-01-15 22:48:00,1.1662,1.1662,1.16615,1.16615,135800001.0
2007-01-15 22:49:00,1.1662,1.1662,1.16615,1.16615,88800000.0
2007-01-15 22:50:00,1.1662,1.16625,1.16615,1.16615,63800000.0
2007-01-15 22:51:00,1.16625,1.16625,1.16615,1.16622,77000000.0
2007-01-15 22:52:00,1.16613,1.16613,1.166,1.166,87100002.0
2007-01-15 22:53:00,1.16608,1.1662,1.16606,1.16613,100100000.0
2007-01-15 22:54:00,1.16613,1.16613,1.16605,1.16611,62100000.0
2007-01-15 22:55:00,1.1662,1.16622,1.16605,1.1661,227900000.0
2007-01-15 22:56:00,1.16614,1.16632,1.16614,1.16632,110200000.0
2007-01-15 22:57:00,1.16637,1.1665,1.16635,1.16641,195699998.0
2007-01-15 22:58:00,1.1665,1.1665,1.1664,1.1665,208100001.0
2007-01-15 22:59:00,1.1664,1.1664,1.16597,1.1661,138800000.0
2007-01-15 23:00:00,1.16607,1.16613,1.16607,1.16613,13000000.0
2007-01-15 23:01:00,1.16638,1.16645,1.16638,1.16641,51000000.0
2007-01-15 23:02:00,1.16643,1.16658,1.16643,1.16658,50100001.0
2007-01-15 23:03:00,1.16669,1.16669,1.16666,1.16666,38400000.0
2007-01-15 23:04:00,1.16663,1.16663,1.16649,1.1665,72100001.0
2007-01-15 23:05:00,1.16653,1.16657,1.16649,1.16653,107700000.0
2007-01-15 23:06:00,1.16654,1.16662,1.1663,1.16649,145499996.0
2007-01-15 23:07:00,1.1666,1.16663,1.16651,1.16661,138700003.0
2007-01-15 23:08:00,1.16653,1.16653,1.16636,1.1664,106300003.0
2007-01-15 23:09:00,1.16639,1.16639,1.16629,1.16637,51400000.0
2007-01-15 23:10:00,1.16636,1.1664,1.16633,1.16633,100399999.0
2007-01-15 23:11:00,1.16633,1.16648,1.16633,1.16648,62999998.0
2007-01-15 23:12:00,1.16638,1.16642,1.1663,1.16635,82400000.0
2007-01-15 23:13:00,1.16632,1.16641,1.1663,1.16637,163299999.0
2007-01-15 23:14:00,1.16625,1.16638,1.16625,1.16638,51900001.0
2007-01-15 23:15:00,1.16646,1.16646,1.1663,1.1663,142799999.0
2007-01-15 23:16:00,1.16632,1.16638,1.16629,1.16637,77600000.0
2007-01-15 23:17:00,1.16637,1.16654,1.16637,1.16645,124400001.0
2007-01-15 23:18:00,1.16648,1.16648,1.16647,1.16647,5600000.0
2007-01-15 23:19:00,1.16641,1.16646,1.16637,1.16646,72800000.0
2007-01-15 23:20:00,1.16642,1.16643,1.16633,1.16635,104699999.0
2007-01-15 23:21:00,1.1664,1.16645,1.1664,1.16645,51600001.0
2007-01-15 23:22:00,1.16639,1.16642,1.16621,1.16631,146600003.0
2007-01-15 23:23:00,1.16633,1.16643,1.16626,1.16626,44900000.0
2007-01-15 23:24:00,1.16632,1.16633,1.16632,1.16633,20699999.0
2007-01-15 23:25:00,1.1665,1.16664,1.16649,1.16655,155600001.0
2007-01-15 23:26:00,1.16655,1.16665,1.16653,1.1666,58100000.0
2007-01-15 23:27:00,1.16658,1.16663,1.16653,1.16661,153799999.0
2007-01-15 23:28:00,1.16661,1.16661,1.16646,1.16654,116800001.0
2007-01-15 23:29:00,1.16665,1.16665,1.16663,1.16663,7200000.0
2007-01-15 23:30:00,1.16653,1.16667,1.16645,1.16667,61100000.0
2007-01-15 23:31:00,1.1666,1.1666,1.1666,1.1666,7900000.0
2007-01-15 23:32:00,1.1666,1.1666,1.16642,1.16642,187100001.0
2007-01-15 23:33:00,1.16637,1.16645,1.16637,1.16645,111600002.0
2007-01-15 23:34:00,1.1663,1.16654,1.16619,1.16648,115499998.0
2007-01-15 23:35:00,1.16633,1.16657,1.16633,1.16652,133200000.0
2007-01-15 23:36:00,1.16658,1.16658,1.1662,1.16642,86099998.0
2007-01-15 23:37:00,1.16637,1.16664,1.16637,1.16664,165900003.0
2007-01-15 23:38:00,1.16667,1.16685,1.16667,1.16668,99500001.0
2007-01-15 23:39:00,1.16671,1.16684,1.16662,1.16684,73800001.0
2007-01-15 23:40:00,1.16686,1.16703,1.16681,1.16703,65800001.0
2007-01-15 23:41:00,1.16686,1.16692,1.16675,1.1668,39400000.0
2007-01-15 23:42:00,1.16692,1.16703,1.16688,1.16699,131599998.0
2007-01-15 23:43:00,1.16698,1.16707,1.16686,1.16705,38200000.0
2007-01-15 23:44:00,1.16706,1.16706,1.16688,1.16698,179399999.0
2007-01-15 23:45:00,1.16705,1.16705,1.16688,1.16697,119600000.0
2007-01-15 23:46:00,1.16695,1.16695,1.16677,1.16677,30700001.0
2007-01-15 23:47:00,1.16679,1.16694,1.16679,1.16694,64400001.0
2007-01-15 23:48:00,1.16698,1.16698,1.16693,1.16693,90200000.0
2007-01-15 23:49:00,1.16693,1.16718,1.16693,1.16718,86599997.0
2007-01-15 23:50:00,1.16725,1.1673,1.16725,1.16728,70199999.0
2007-01-15 23:51:00,1.16727,1.16727,1.16712,1.16712,118300000.0
2007-01-15 23:52:00,1.16713,1.16724,1.16713,1.16722,43999999.0
2007-01-15 23:53:00,1.16738,1.16757,1.16738,1.16756,49700000.0
2007-01-15 23:54:00,1.16767,1.16782,1.16767,1.16782,61899999.0
2007-01-15 23:55:00,1.16785,1.16793,1.16785,1.16792,123900000.0
2007-01-15 23:56:00,1.16769,1.16786,1.16769,1.16777,115400000.0
2007-01-15 23:57:00,1.16783,1.16786,1.1677,1.16775,64900000.0
2007-01-15 23:58:00,1.16775,1.1681,1.16767,1.1681,101200000.0
2007-01-15 23:59:00,1.16808,1.16814,1.16796,1.16796,162499999.0
2007-01-16 00:00:00,1.16775,1.1678,1.16763,1.16763,100589998.0
2007-01-16 00:01:00,1.16765,1.16771,1.16757,1.16762,116400000.0
2007-01-16 00:02:00,1.16747,1.16753,1.16733,1.16749,207299999.0
2007-01-16 00:03:00,1.16733,1.16778,1.16733,1.16765,84699999.0
2007-01-16 00:04:00,1.16768,1.16785,1.16768,1.16779,143700002.0
2007-01-16 00:05:00,1.16775,1.16792,1.16775,1.16792,74300001.0
2007-01-16 00:06:00,1.16777,1.16777,1.16772,1.16775,74200001.0
2007-01-16 00:07:00,1.1678,1.1678,1.16775,1.16775,48000002.0
2007-01-16 00:08:00,1.1678,1.1678,1.1677,1.1678,171700002.0
2007-01-16 00:09:00,1.1678,1.16785,1.16773,1.16779,114699998.0
2007-01-16 00:10:00,1.1678,1.16785,1.1678,1.1678,38300000.0
2007-01-16 00:11:00,1.1678,1.1678,1.16775,1.1678,96500000.0
2007-01-16 00:12:00,1.16785,1.16785,1.16775,1.1678,52400001.0
2007-01-16 00:13:00,1.16778,1.16784,1.16772,1.16784,107800001.0
2007-01-16 00:14:00,1.16777,1.16784,1.16769,1.16773,149300002.0
2007-01-16 00:15:00,1.1678,1.16792,1.16776,1.16779,188800006.0
2007-01-16 00:16:00,1.16777,1.16777,1.16772,1.16775,67899997.0
2007-01-16 00:17:00,1.16772,1.16784,1.1676,1.1676,65700000.0
2007-01-16 00:18:00,1.16759,1.16772,1.16756,1.16768,88000000.0
2007-01-16 00:19:00,1.16772,1.1678,1.16768,1.16777,128300002.0
2007-01-16 00:20:00,1.16771,1.16778,1.16764,1.16778,118199998.0
2007-01-16 00:21:00,1.16777,1.16782,1.16767,1.16782,169199998.0
2007-01-16 00:22:00,1.16782,1.16782,1.16767,1.16774,84200000.0
2007-01-16 00:23:00,1.1678,1.16783,1.16772,1.16778,157200001.0
2007-01-16 00:24:00,1.16772,1.16772,1.16757,1.16761,92499999.0
2007-01-16 00:25:00,1.16759,1.16773,1.16758,1.16769,125000000.0
2007-01-16 00:26:00,1.16768,1.16768,1.16758,1.16758,29499999.0
2007-01-16 00:27:00,1.1676,1.1676,1.16755,1.1676,91500001.0
2007-01-16 00:28:00,1.16758,1.16758,1.1675,1.16758,82900003.0
2007-01-16 00:29:00,1.16757,1.16765,1.16755,1.16755,98499999.0
2007-01-16 00:30:00,1.16755,1.1676,1.16752,1.16755,84600001.0
2007-01-16 00:31:00,1.16755,1.16769,1.16755,1.16757,97100002.0
2007-01-16 00:32:00,1.16763,1.16767,1.16763,1.16767,10600000.0
2007-01-16 00:33:00,1.16764,1.16764,1.16764,1.16764,15600000.0
2007-01-16 00:34:00,1.16775,1.16797,1.16775,1.16797,23600000.0
2007-01-16 00:35:00,1.16796,1.16796,1.16796,1.16796,1600000.0
2007-01-16 00:36:00,1.16789,1.16796,1.16782,1.16782,137100000.0
2007-01-16 00:37:00,1.16795,1.16808,1.16795,1.16808,28700000.0
2007-01-16 00:38:00,1.1677,1.16785,1.16758,1.16783,196700001.0
2007-01-16 00:39:00,1.16809,1.16818,1.16809,1.16818,30999999.0
2007-01-16 00:40:00,1.16818,1.16818,1.16808,1.16815,88800002.0
2007-01-16 00:41:00,1.1681,1.16819,1.16803,1.16811,169500002.0
2007-01-16 00:42:00,1.16824,1.16825,1.16814,1.1682,64300000.0
2007-01-16 00:43:00,1.1682,1.16833,1.16815,1.16833,99399999.0
2007-01-16 00:44:00,1.16823,1.1683,1.16822,1.1683,123500002.0
2007-01-16 00:45:00,1.16828,1.16831,1.16817,1.16822,55900000.0
2007-01-16 00:46:00,1.1681,1.1683,1.16808,1.16825,110200002.0
2007-01-16 00:47:00,1.16822,1.1683,1.16798,1.16813,209200003.0
2007-01-16 00:48:00,1.16798,1.16815,1.16777,1.16815,91699999.0
2007-01-16 00:49:00,1.16813,1.16813,1.16795,1.16799,37100000.0
2007-01-16 00:50:00,1.1682,1.1682,1.16782,1.16782,158200002.0
2007-01-16 00:51:00,1.16818,1.16818,1.16807,1.16811,100700000.0
2007-01-16 00:52:00,1.16798,1.1681,1.16791,1.16807,86299998.0
2007-01-16 00:53:00,1.16805,1.16815,1.16798,1.16808,141299998.0
2007-01-16 00:54:00,1.16812,1.16812,1.16795,1.16795,97500000.0
2007-01-16 00:55:00,1.1679,1.16795,1.16785,1.16785,78799999.0
2007-01-16 00:56:00,1.16787,1.1679,1.16782,1.16787,36100000.0
2007-01-16 00:57:00,1.16787,1.1679,1.1678,1.16784,106600000.0
2007-01-16 00:58:00,1.16784,1.16803,1.16782,1.16802,96200000.0
2007-01-16 00:59:00,1.1679,1.16796,1.1679,1.16793,41700000.0
2007-01-16 01:00:00,1.168,1.16833,1.168,1.16833,113499997.0
2007-01-16 01:01:00,1.16835,1.16835,1.16825,1.1683,71099999.0
2007-01-16 01:02:00,1.16828,1.1683,1.1682,1.16828,84499998.0
2007-01-16 01:03:00,1.16832,1.16832,1.16815,1.16832,95099998.0
2007-01-16 01:04:00,1.16828,1.16829,1.1682,1.16823,141599998.0
2007-01-16 01:05:00,1.16828,1.16832,1.1681,1.1683,114899998.0
2007-01-16 01:06:00,1.16815,1.16815,1.16815,1.16815,800000.0
2007-01-16 01:07:00,1.1682,1.1682,1.1682,1.1682,28700000.0
2007-01-16 01:08:00,1.16817,1.16817,1.16802,1.16802,191800003.0
2007-01-16 01:09:00,1.16772,1.16797,1.16767,1.16772,90799998.0
2007-01-16 01:10:00,1.16784,1.16807,1.16784,1.16799,89000000.0
2007-01-16 01:11:00,1.16798,1.16798,1.16792,1.16796,80900000.0
2007-01-16 01:12:00,1.16793,1.16793,1.16789,1.16789,17600000.0
2007-01-16 01:13:00,1.168,1.168,1.168,1.168,35500000.0
2007-01-16 01:14:00,1.16791,1.16791,1.16789,1.16789,55300001.0
2007-01-16 01:15:00,1.16792,1.16794,1.1679,1.16794,55500001.0
2007-01-16 01:16:00,1.16793,1.16794,1.16787,1.16787,121500000.0
2007-01-16 01:17:00,1.16792,1.16798,1.16788,1.16798,107999998.0
2007-01-16 01:18:00,1.16801,1.1682,1.16801,1.16811,91500002.0
2007-01-16 01:19:00,1.16803,1.16803,1.16802,1.16802,17700000.0
2007-01-16 01:20:00,1.16789,1.16798,1.16788,1.16798,77499998.0
2007-01-16 01:21:00,1.16798,1.168,1.16795,1.16795,24900000.0
2007-01-16 01:22:00,1.16801,1.16801,1.16794,1.16794,26700000.0
2007-01-16 01:23:00,1.16794,1.16798,1.16794,1.16798,41699998.0
2007-01-16 01:24:00,1.16802,1.16802,1.16787,1.16797,99999998.0
2007-01-16 01:25:00,1.168,1.168,1.16792,1.16799,55100001.0
2007-01-16 01:26:00,1.16797,1.16804,1.16794,1.16801,91900000.0
2007-01-16 01:27:00,1.16802,1.16803,1.168,1.16803,79900001.0
2007-01-16 01:28:00,1.16811,1.16811,1.16802,1.16802,58200000.0
2007-01-16 01:29:00,1.16808,1.16813,1.168,1.1681,50200000.0
2007-01-16 01:30:00,1.1681,1.1681,1.168,1.16808,48400000.0
2007-01-16 01:31:00,1.16808,1.16808,1.16803,1.16806,57000000.0
2007-01-16 01:32:00,1.16807,1.16813,1.16807,1.16813,13600000.0
2007-01-16 01:33:00,1.16808,1.16808,1.16804,1.16804,37499999.0
2007-01-16 01:34:00,1.16807,1.16807,1.16803,1.16803,20700000.0
2007-01-16 01:35:00,1.16811,1.16811,1.16804,1.16804,35200000.0
2007-01-16 01:36:00,1.16805,1.16805,1.16795,1.168,53300002.0
2007-01-16 01:37:00,1.16789,1.16793,1.16789,1.16793,34200000.0
2007-01-16 01:38:00,1.16788,1.168,1.16788,1.16799,114400000.0
2007-01-16 01:39:00,1.16798,1.16802,1.16798,1.16802,48700000.0
2007-01-16 01:40:00,1.16785,1.16798,1.16785,1.16798,28099999.0
2007-01-16 01:41:00,1.16795,1.16798,1.16791,1.16798,100900000.0
2007-01-16 01:42:00,1.16804,1.16817,1.16804,1.16817,26800001.0
2007-01-16 01:43:00,1.16814,1.16822,1.16806,1.16822,79900001.0
2007-01-16 01:44:00,1.16812,1.16822,1.16804,1.16814,95300001.0
2007-01-16 01:45:00,1.16807,1.16807,1.16803,1.16803,55500000.0
2007-01-16 01:46:00,1.16795,1.16805,1.16795,1.168,26600001.0
2007-01-16 01:47:00,1.16793,1.16798,1.1679,1.16798,71100000.0
2007-01-16 01:48:00,1.16802,1.16805,1.16796,1.168,81000001.0
2007-01-16 01:49:00,1.16803,1.16803,1.16795,1.16795,49000001.0
2007-01-16 01:50:00,1.16794,1.16803,1.16794,1.16803,47099998.0
2007-01-16 01:51:00,1.16787,1.16795,1.16768,1.16781,175900002.0
2007-01-16 01:52:00,1.168,1.16805,1.16795,1.16805,100200000.0
2007-01-16 01:53:00,1.168,1.168,1.168,1.168,11200000.0
2007-01-16 01:54:00,1.16801,1.16807,1.16795,1.16807,106800000.0
2007-01-16 01:55:00,1.16802,1.16822,1.16802,1.16822,47100001.0
2007-01-16 01:56:00,1.16813,1.16813,1.16782,1.16795,121700003.0
2007-01-16 01:57:00,1.16796,1.16834,1.16766,1.16766,113899999.0
2007-01-16 01:58:00,1.16763,1.16821,1.16763,1.16821,107100000.0
2007-01-16 01:59:00,1.16816,1.16816,1.16767,1.1677,19700000.0
2007-01-16 02:00:00,1.16813,1.16817,1.16801,1.16801,118600000.0
2007-01-16 02:01:00,1.16812,1.1682,1.16812,1.1682,42299998.0
2007-01-16 02:02:00,1.1677,1.16793,1.16759,1.1679,144099999.0
2007-01-16 02:03:00,1.16818,1.16825,1.1681,1.16822,124800000.0
2007-01-16 02:04:00,1.1682,1.1682,1.16817,1.16817,70700001.0
2007-01-16 02:05:00,1.16825,1.16825,1.16812,1.1682,111199999.0
2007-01-16 02:06:00,1.16809,1.16818,1.16809,1.16809,45000000.0
2007-01-16 02:07:00,1.16809,1.16813,1.16793,1.16803,199100001.0
2007-01-16 02:08:00,1.16805,1.16805,1.16777,1.16777,100400000.0
2007-01-16 02:09:00,1.16788,1.16801,1.16781,1.16783,88500001.0
2007-01-16 02:10:00,1.1679,1.16799,1.16782,1.16782,98899999.0
2007-01-16 02:11:00,1.16783,1.16787,1.16781,1.16782,69799998.0
2007-01-16 02:12:00,1.16775,1.16785,1.16775,1.16785,60400000.0
2007-01-16 02:13:00,1.16788,1.16794,1.16783,1.16794,53500000.0
2007-01-16 02:14:00,1.16774,1.16784,1.16757,1.16757,109600001.0
2007-01-16 02:15:00,1.16751,1.16773,1.16747,1.16766,44900001.0
2007-01-16 02:16:00,1.16786,1.16786,1.1676,1.16773,126699999.0
2007-01-16 02:17:00,1.16782,1.16782,1.16775,1.16775,54399999.0
2007-01-16 02:18:00,1.16754,1.16754,1.16721,1.16721,40799998.0
2007-01-16 02:19:00,1.16694,1.16725,1.16692,1.16725,126799999.0
2007-01-16 02:20:00,1.16727,1.16745,1.16727,1.1674,164999998.0
2007-01-16 02:21:00,1.16737,1.16748,1.16737,1.16748,24700000.0
2007-01-16 02:22:00,1.16752,1.16755,1.16742,1.16755,83699997.0
2007-01-16 02:23:00,1.16747,1.16763,1.16741,1.16763,78600000.0
2007-01-16 02:24:00,1.16763,1.16763,1.16761,1.16762,28600000.0
2007-01-16 02:25:00,1.16765,1.16765,1.16761,1.16765,34300000.0
2007-01-16 02:26:00,1.16764,1.16764,1.16761,1.16761,43100001.0
2007-01-16 02:27:00,1.16768,1.16778,1.16768,1.16776,35200000.0
2007-01-16 02:28:00,1.16775,1.16781,1.16773,1.16773,82800001.0
2007-01-16 02:29:00,1.16767,1.16776,1.16751,1.1676,128500001.0
2007-01-16 02:30:00,1.1676,1.16773,1.16756,1.1677,52600001.0
2007-01-16 02:31:00,1.1677,1.16775,1.16768,1.16768,47900000.0
2007-01-16 02:32:00,1.16775,1.16775,1.1677,1.1677,50599999.0
2007-01-16 02:33:00,1.16778,1.16783,1.16775,1.16775,34400000.0
2007-01-16 02:34:00,1.16773,1.16774,1.16768,1.16771,94800000.0
2007-01-16 02:35:00,1.16767,1.16788,1.16767,1.16777,79800002.0
2007-01-16 02:36:00,1.16786,1.16788,1.16781,1.16781,48100001.0
2007-01-16 02:37:00,1.16796,1.16796,1.16789,1.16789,15500000.0
2007-01-16 02:38:00,1.16793,1.16794,1.16784,1.16787,44000000.0
2007-01-16 02:39:00,1.1679,1.1679,1.16774,1.16789,182200002.0
2007-01-16 02:40:00,1.16778,1.1678,1.16778,1.1678,20700000.0
2007-01-16 02:41:00,1.16791,1.16791,1.16789,1.16789,37700002.0
2007-01-16 02:42:00,1.168,1.16805,1.168,1.16805,71000001.0
2007-01-16 02:43:00,1.16805,1.16805,1.168,1.168,92500000.0
2007-01-16 02:44:00,1.16793,1.16797,1.16793,1.16797,91299999.0
2007-01-16 02:45:00,1.16806,1.16814,1.16804,1.16814,10400000.0
2007-01-16 02:46:00,1.16822,1.16824,1.16817,1.16817,37100000.0
2007-01-16 02:47:00,1.1682,1.16825,1.1682,1.16821,79400000.0
2007-01-16 02:48:00,1.1683,1.16844,1.16827,1.16827,120500002.0
2007-01-16 02:49:00,1.16833,1.16833,1.16827,1.16827,57400002.0
2007-01-16 02:50:00,1.16826,1.16835,1.16826,1.16835,33400000.0
2007-01-16 02:51:00,1.16835,1.16843,1.16832,1.16832,69400001.0
2007-01-16 02:52:00,1.16841,1.16841,1.16839,1.16839,8800000.0
2007-01-16 02:53:00,1.16839,1.16852,1.16839,1.16846,83500000.0
2007-01-16 02:54:00,1.16835,1.16838,1.1682,1.16838,111700000.0
2007-01-16 02:55:00,1.16842,1.16844,1.16835,1.1684,67400000.0
2007-01-16 02:56:00,1.16843,1.16843,1.16837,1.16837,6400000.0
2007-01-16 02:57:00,1.16838,1.16838,1.16832,1.16832,31600001.0
2007-01-16 02:58:00,1.16835,1.16835,1.1683,1.1683,19899999.0
2007-01-16 02:59:00,1.16843,1.16855,1.16839,1.1684,110900001.0
2007-01-16 03:00:00,1.16846,1.16853,1.16837,1.16853,66900001.0
2007-01-16 03:01:00,1.16853,1.16857,1.16853,1.16857,29700000.0
2007-01-16 03:02:00,1.16818,1.16836,1.16811,1.16836,178599997.0
2007-01-16 03:03:00,1.1686,1.1686,1.16845,1.16847,28800000.0
2007-01-16 03:04:00,1.16854,1.16858,1.16844,1.16844,139500002.0
2007-01-16 03:05:00,1.16844,1.16848,1.16835,1.16835,66800001.0
2007-01-16 03:06:00,1.16835,1.1684,1.16835,1.1684,21500001.0
2007-01-16 03:07:00,1.16837,1.16837,1.16828,1.16828,58500000.0
2007-01-16 03:08:00,1.16833,1.16841,1.16831,1.16833,140099998.0
2007-01-16 03:09:00,1.1683,1.16835,1.16828,1.16832,88700000.0
2007-01-16 03:10:00,1.16808,1.16821,1.16802,1.16818,74900000.0
2007-01-16 03:11:00,1.16833,1.16833,1.1682,1.16821,120700000.0
2007-01-16 03:12:00,1.1683,1.16832,1.16829,1.16829,53000001.0
2007-01-16 03:13:00,1.16837,1.16837,1.16823,1.16825,59800000.0
2007-01-16 03:14:00,1.16829,1.16832,1.16822,1.16822,108800003.0
2007-01-16 03:15:00,1.16822,1.16828,1.16822,1.16822,73300002.0
2007-01-16 03:16:00,1.16828,1.16835,1.16828,1.16835,42600001.0
2007-01-16 03:17:00,1.16829,1.16833,1.16824,1.16824,92499999.0
2007-01-16 03:18:00,1.16835,1.16835,1.16822,1.16833,53100000.0
2007-01-16 03:19:00,1.16825,1.16828,1.16825,1.16827,25700000.0
2007-01-16 03:20:00,1.1683,1.16834,1.16823,1.16823,147399999.0
2007-01-16 03:21:00,1.16829,1.16832,1.16823,1.16832,97399999.0
2007-01-16 03:22:00,1.16828,1.16838,1.16827,1.16838,13900000.0
2007-01-16 03:23:00,1.16833,1.16847,1.16833,1.1684,88400000.0
2007-01-16 03:24:00,1.16837,1.16838,1.16832,1.16838,172599998.0
2007-01-16 03:25:00,1.1684,1.16845,1.16835,1.16843,42200001.0
2007-01-16 03:26:00,1.16843,1.16845,1.16835,1.1684,80900002.0
2007-01-16 03:27:00,1.16836,1.16837,1.16836,1.16837,20700000.0
2007-01-16 03:28:00,1.16838,1.16838,1.16837,1.16837,1800000.0
2007-01-16 03:29:00,1.16838,1.16847,1.16832,1.16833,104699998.0
2007-01-16 03:30:00,1.1684,1.16848,1.16835,1.16835,81499999.0
2007-01-16 03:31:00,1.16833,1.16833,1.16824,1.16833,31900000.0
2007-01-16 03:32:00,1.1683,1.1683,1.1683,1.1683,36899999.0
2007-01-16 03:33:00,1.16832,1.16835,1.1682,1.16828,192900000.0
2007-01-16 03:34:00,1.16833,1.1684,1.16833,1.16833,144899999.0
2007-01-16 03:35:00,1.16825,1.1683,1.16825,1.1683,84900000.0
2007-01-16 03:36:00,1.16823,1.16835,1.16823,1.16835,61700001.0
2007-01-16 03:37:00,1.16788,1.16841,1.16787,1.16841,100300003.0
2007-01-16 03:38:00,1.16821,1.16829,1.16821,1.16829,28700000.0
2007-01-16 03:39:00,1.16813,1.16813,1.16785,1.16785,141300001.0
2007-01-16 03:40:00,1.16817,1.16828,1.16817,1.16818,78100000.0
2007-01-16 03:41:00,1.16819,1.16833,1.16818,1.16832,42000000.0
2007-01-16 03:42:00,1.16814,1.16814,1.16802,1.16802,22900000.0
2007-01-16 03:43:00,1.16815,1.16815,1.16802,1.16802,110800000.0
2007-01-16 03:44:00,1.16813,1.16813,1.16809,1.16809,25800001.0
2007-01-16 03:45:00,1.16817,1.16819,1.16809,1.16809,115100001.0
2007-01-16 03:46:00,1.16817,1.16821,1.16817,1.16821,5400000.0
2007-01-16 03:47:00,1.16817,1.16824,1.16817,1.1682,165200000.0
2007-01-16 03:48:00,1.16816,1.16834,1.16788,1.16834,106300002.0
2007-01-16 03:49:00,1.16817,1.16817,1.16809,1.16809,76700000.0
2007-01-16 03:50:00,1.16808,1.16817,1.16808,1.16817,36800000.0
2007-01-16 03:51:00,1.16809,1.16817,1.16809,1.16815,70400001.0
2007-01-16 03:52:00,1.16812,1.16823,1.16812,1.16823,58400000.0
2007-01-16 03:53:00,1.1681,1.1681,1.16781,1.16804,133299999.0
2007-01-16 03:54:00,1.16819,1.16819,1.16809,1.16812,77400001.0
2007-01-16 03:55:00,1.1682,1.1682,1.16787,1.16801,127600000.0
2007-01-16 03:56:00,1.16818,1.16821,1.16806,1.16812,127200001.0
2007-01-16 03:57:00,1.16766,1.16805,1.16751,1.16805,139700001.0
2007-01-16 03:58:00,1.16808,1.16818,1.16808,1.16818,24700000.0
2007-01-16 03:59:00,1.16817,1.16823,1.1681,1.16823,33399999.0
2007-01-16 04:00:00,1.16814,1.16821,1.16814,1.16821,24900000.0
2007-01-16 04:01:00,1.1682,1.1682,1.16812,1.16812,33500001.0
2007-01-16 04:02:00,1.16806,1.16823,1.16805,1.16823,130700002.0
2007-01-16 04:03:00,1.16811,1.16811,1.16809,1.16809,28700000.0
2007-01-16 04:04:00,1.16811,1.16818,1.16804,1.16818,108500001.0
2007-01-16 04:05:00,1.16813,1.16813,1.16777,1.1679,118000001.0
2007-01-16 04:06:00,1.16787,1.16804,1.16778,1.16784,101999999.0
2007-01-16 04:07:00,1.16783,1.16798,1.1677,1.16783,124000000.0
2007-01-16 04:08:00,1.16811,1.16814,1.16811,1.16814,20700000.0
2007-01-16 04:09:00,1.16813,1.16821,1.16812,1.16821,45800000.0
2007-01-16 04:10:00,1.16818,1.16818,1.16805,1.16812,138800001.0
2007-01-16 04:11:00,1.16812,1.16814,1.16799,1.16799,89499999.0
2007-01-16 04:12:00,1.16803,1.16811,1.16797,1.16802,99000003.0
2007-01-16 04:13:00,1.16807,1.16808,1.16805,1.16808,80400002.0
2007-01-16 04:14:00,1.16808,1.1681,1.16802,1.16803,71700001.0
2007-01-16 04:15:00,1.16805,1.16805,1.16805,1.16805,800000.0
2007-01-16 04:16:00,1.16808,1.16812,1.16799,1.16812,139199999.0
2007-01-16 04:17:00,1.16798,1.16816,1.16798,1.16816,65400000.0
2007-01-16 04:18:00,1.16813,1.16813,1.16809,1.16809,12900000.0
2007-01-16 04:19:00,1.168,1.1681,1.16785,1.16785,58600000.0
2007-01-16 04:20:00,1.16816,1.16816,1.16814,1.16814,21700000.0
2007-01-16 04:21:00,1.16814,1.16817,1.16806,1.1681,94900000.0
2007-01-16 04:22:00,1.16806,1.16815,1.16801,1.16809,128800001.0
2007-01-16 04:23:00,1.16803,1.16803,1.16798,1.16803,137600002.0
2007-01-16 04:24:00,1.16804,1.16811,1.16798,1.16798,49600000.0
2007-01-16 04:25:00,1.16803,1.16807,1.16803,1.16807,18799999.0
2007-01-16 04:26:00,1.16812,1.16818,1.16812,1.16818,6400000.0
2007-01-16 04:27:00,1.16805,1.16821,1.1679,1.16803,86200001.0
2007-01-16 04:28:00,1.16825,1.16842,1.16825,1.1683,60700000.0
2007-01-16 04:29:00,1.16827,1.16827,1.16815,1.16824,48600000.0
2007-01-16 04:30:00,1.16822,1.1683,1.16806,1.1682,137099999.0
2007-01-16 04:31:00,1.16838,1.16857,1.16838,1.16845,81800001.0
2007-01-16 04:32:00,1.16834,1.16846,1.16834,1.16835,31000000.0
2007-01-16 04:33:00,1.16825,1.1683,1.1682,1.16825,80699998.0
2007-01-16 04:34:00,1.1683,1.16837,1.16823,1.1683,38600001.0
2007-01-16 04:35:00,1.1682,1.16831,1.1682,1.1683,70700000.0
2007-01-16 04:36:00,1.16827,1.16835,1.16827,1.16835,112500004.0
2007-01-16 04:37:00,1.16827,1.16827,1.16824,1.16825,11300000.0
2007-01-16 04:38:00,1.1682,1.16823,1.16812,1.16812,30500000.0
2007-01-16 04:39:00,1.16812,1.16824,1.16812,1.16816,31800000.0
2007-01-16 04:40:00,1.16822,1.16828,1.16822,1.16825,100700002.0
2007-01-16 04:41:00,1.16824,1.16836,1.16823,1.16833,19200000.0
2007-01-16 04:42:00,1.16857,1.16868,1.16803,1.16815,166200000.0
2007-01-16 04:43:00,1.16837,1.1684,1.16826,1.16832,175100000.0
2007-01-16 04:44:00,1.1683,1.1683,1.1683,1.1683,1600000.0
2007-01-16 04:45:00,1.16825,1.16825,1.16825,1.16825,25700001.0
2007-01-16 04:46:00,1.16832,1.16841,1.16831,1.16839,127900001.0
2007-01-16 04:47:00,1.16835,1.16845,1.16835,1.16837,61600001.0
2007-01-16 04:48:00,1.16842,1.16842,1.16839,1.16839,32900001.0
2007-01-16 04:49:00,1.1684,1.1684,1.16833,1.16835,173699997.0
2007-01-16 04:50:00,1.16842,1.16858,1.16842,1.16852,27900000.0
2007-01-16 04:51:00,1.16857,1.16857,1.16824,1.16832,130300000.0
2007-01-16 04:52:00,1.16837,1.16842,1.16818,1.16824,117000000.0
2007-01-16 04:53:00,1.16857,1.16865,1.16855,1.1686,26500000.0
2007-01-16 04:54:00,1.16857,1.16857,1.16847,1.16847,94700002.0
2007-01-16 04:55:00,1.16842,1.16852,1.1684,1.16847,40700000.0
2007-01-16 04:56:00,1.16841,1.16841,1.16816,1.1682,35200000.0
2007-01-16 04:57:00,1.16815,1.16815,1.16805,1.1681,47200000.0
2007-01-16 04:58:00,1.16808,1.16808,1.16807,1.16807,31800001.0
2007-01-16 04:59:00,1.16802,1.16808,1.16799,1.16802,102399999.0
2007-01-16 05:00:00,1.16807,1.16807,1.16798,1.16798,40600001.0
2007-01-16 05:01:00,1.16808,1.1681,1.16803,1.1681,83700000.0
2007-01-16 05:02:00,1.16809,1.16811,1.16797,1.16805,112900001.0
2007-01-16 05:03:00,1.16814,1.16814,1.16783,1.16794,155099998.0
2007-01-16 05:04:00,1.16809,1.16824,1.16809,1.16812,60299999.0
2007-01-16 05:05:00,1.1681,1.16812,1.16803,1.1681,85600000.0
2007-01-16 05:06:00,1.16803,1.16814,1.16792,1.16798,182900001.0
2007-01-16 05:07:00,1.1682,1.1682,1.16809,1.16815,125800002.0
2007-01-16 05:08:00,1.16825,1.16828,1.16772,1.16789,37800000.0
2007-01-16 05:09:00,1.16816,1.16823,1.16812,1.16813,121600001.0
2007-01-16 05:10:00,1.16814,1.16818,1.1681,1.16814,92299998.0
2007-01-16 05:11:00,1.16819,1.16819,1.16813,1.16813,9900000.0
2007-01-16 05:12:00,1.16821,1.16822,1.16811,1.1682,125000002.0
2007-01-16 05:13:00,1.16811,1.1683,1.16811,1.16826,36699999.0
2007-01-16 05:14:00,1.16833,1.16839,1.1682,1.16825,133300002.0
2007-01-16 05:15:00,1.16825,1.1683,1.16823,1.16823,94900001.0
2007-01-16 05:16:00,1.16831,1.16831,1.1681,1.1681,103900000.0
2007-01-16 05:17:00,1.16818,1.1683,1.16816,1.16824,113199998.0
2007-01-16 05:18:00,1.16828,1.16837,1.16828,1.16828,22600000.0
2007-01-16 05:19:00,1.16829,1.16829,1.16829,1.16829,41900000.0
2007-01-16 05:20:00,1.16845,1.16845,1.16829,1.16835,36799999.0
2007-01-16 05:21:00,1.16836,1.16839,1.16831,1.16831,115200002.0
2007-01-16 05:22:00,1.16837,1.16838,1.16833,1.16838,51600001.0
2007-01-16 05:23:00,1.16838,1.16845,1.16835,1.16838,99100002.0
2007-01-16 05:24:00,1.16845,1.16845,1.16845,1.16845,17500000.0
2007-01-16 05:25:00,1.1684,1.1684,1.1684,1.1684,6400000.0
2007-01-16 05:26:00,1.16839,1.16843,1.16832,1.16832,23100000.0
2007-01-16 05:27:00,1.16832,1.16838,1.16832,1.16838,21499999.0
2007-01-16 05:28:00,1.16838,1.16838,1.16837,1.16837,40599999.0
2007-01-16 05:29:00,1.16836,1.1684,1.16833,1.16837,87100000.0
2007-01-16 05:30:00,1.16832,1.1684,1.16832,1.16835,106100000.0
2007-01-16 05:31:00,1.1684,1.16845,1.16832,1.1684,54200000.0
2007-01-16 05:32:00,1.16843,1.16843,1.16842,1.16842,15900000.0
2007-01-16 05:33:00,1.16837,1.16838,1.16837,1.16838,28600001.0
2007-01-16 05:34:00,1.16834,1.16837,1.16828,1.16828,62200002.0
2007-01-16 05:35:00,1.16837,1.16837,1.16836,1.16836,12800000.0
2007-01-16 05:36:00,1.16843,1.16844,1.16837,1.16844,95400000.0
2007-01-16 05:37:00,1.16835,1.1684,1.16835,1.1684,14400000.0
2007-01-16 05:38:00,1.1684,1.16845,1.1683,1.1683,7900000.0
2007-01-16 05:39:00,1.1684,1.16845,1.16835,1.16845,190200000.0
2007-01-16 05:40:00,1.16838,1.16845,1.16835,1.1684,72100000.0
2007-01-16 05:41:00,1.16841,1.16844,1.16832,1.16844,50300000.0
2007-01-16 05:42:00,1.16845,1.16845,1.1684,1.1684,57600002.0
2007-01-16 05:43:00,1.16832,1.16848,1.16832,1.16848,34300000.0
2007-01-16 05:44:00,1.16835,1.16845,1.16835,1.16835,14300000.0
2007-01-16 05:45:00,1.16825,1.16843,1.16825,1.16834,86999999.0
2007-01-16 05:46:00,1.1684,1.16845,1.1684,1.16845,24700000.0
2007-01-16 05:47:00,1.1684,1.16843,1.16833,1.1684,74800001.0
2007-01-16 05:48:00,1.16857,1.16857,1.16827,1.16832,106099998.0
2007-01-16 05:49:00,1.16842,1.16851,1.16842,1.16851,47099999.0
2007-01-16 05:50:00,1.16818,1.1686,1.16816,1.16855,145000000.0
2007-01-16 05:51:00,1.16838,1.16852,1.16838,1.1684,67000000.0
2007-01-16 05:52:00,1.1685,1.1685,1.16837,1.16837,156900004.0
2007-01-16 05:53:00,1.16844,1.16862,1.16837,1.16862,85900002.0
2007-01-16 05:54:00,1.16855,1.16862,1.16851,1.16859,145600001.0
2007-01-16 05:55:00,1.1684,1.16847,1.1682,1.16847,112099998.0
2007-01-16 05:56:00,1.16856,1.16856,1.16852,1.16852,18400000.0
2007-01-16 05:57:00,1.16846,1.16851,1.16844,1.16846,113599998.0
2007-01-16 05:58:00,1.16845,1.16854,1.16844,1.16844,22400000.0
2007-01-16 05:59:00,1.16824,1.1685,1.16816,1.16827,140400005.0
2007-01-16 06:00:00,1.16847,1.16854,1.16842,1.1685,96700001.0
2007-01-16 06:01:00,1.16828,1.16848,1.16804,1.16836,85700000.0
2007-01-16 06:02:00,1.16828,1.16864,1.16825,1.16855,91999999.0
2007-01-16 06:03:00,1.16848,1.16848,1.16803,1.16809,28900000.0
2007-01-16 06:04:00,1.16849,1.16856,1.16849,1.16853,70600001.0
2007-01-16 06:05:00,1.16862,1.16862,1.1684,1.16841,82100000.0
2007-01-16 06:06:00,1.16848,1.16854,1.16847,1.16853,60400001.0
2007-01-16 06:07:00,1.16861,1.16861,1.1683,1.1683,67700000.0
2007-01-16 06:08:00,1.1683,1.16833,1.16827,1.16832,130000001.0
2007-01-16 06:09:00,1.1683,1.1683,1.16825,1.16825,17300000.0
2007-01-16 06:10:00,1.16841,1.16851,1.16831,1.16851,61100000.0
2007-01-16 06:11:00,1.16848,1.1685,1.16842,1.16843,59200000.0
2007-01-16 06:12:00,1.16843,1.16847,1.16834,1.16837,82700001.0
2007-01-16 06:13:00,1.16835,1.1684,1.16835,1.1684,31200000.0
2007-01-16 06:14:00,1.1684,1.1684,1.16835,1.1684,109100000.0
2007-01-16 06:15:00,1.1684,1.16845,1.16833,1.16845,61500000.0
2007-01-16 06:16:00,1.1684,1.16845,1.16835,1.16843,59800000.0
2007-01-16 06:17:00,1.1684,1.16845,1.16835,1.1684,79000000.0
2007-01-16 06:18:00,1.16842,1.16847,1.16835,1.1684,144099997.0
2007-01-16 06:19:00,1.16845,1.16845,1.16837,1.1684,113000004.0
2007-01-16 06:20:00,1.16836,1.16839,1.16836,1.16836,52099998.0
2007-01-16 06:21:00,1.1683,1.16839,1.16826,1.16839,16200000.0
2007-01-16 06:22:00,1.16843,1.16843,1.16838,1.16843,74100001.0
2007-01-16 06:23:00,1.16834,1.1684,1.16832,1.1684,79999999.0
2007-01-16 06:24:00,1.1684,1.16843,1.16835,1.1684,61500000.0
2007-01-16 06:25:00,1.1684,1.16842,1.1682,1.1682,40700000.0
2007-01-16 06:26:00,1.16848,1.1686,1.16818,1.16818,128300001.0
2007-01-16 06:27:00,1.1684,1.1684,1.16835,1.16838,76400002.0
2007-01-16 06:28:00,1.16841,1.16841,1.16829,1.16829,75699999.0
2007-01-16 06:29:00,1.16836,1.16843,1.16805,1.16805,137400002.0
2007-01-16 06:30:00,1.16843,1.16843,1.16839,1.16839,29700000.0
2007-01-16 06:31:00,1.16837,1.16844,1.16833,1.16835,94500000.0
2007-01-16 06:32:00,1.1684,1.1684,1.16814,1.16814,140900000.0
2007-01-16 06:33:00,1.16805,1.1685,1.16805,1.1685,110700001.0
2007-01-16 06:34:00,1.16837,1.16839,1.16836,1.16836,51400000.0
2007-01-16 06:35:00,1.16831,1.16845,1.16831,1.16835,98499999.0
2007-01-16 06:36:00,1.16833,1.16833,1.16833,1.16833,13500000.0
2007-01-16 06:37:00,1.1684,1.16842,1.16835,1.1684,97999999.0
2007-01-16 06:38:00,1.16846,1.16846,1.16833,1.16838,41700000.0
2007-01-16 06:39:00,1.16838,1.16838,1.16834,1.16835,82599999.0
2007-01-16 06:40:00,1.16842,1.16842,1.16834,1.1684,105700000.0
2007-01-16 06:41:00,1.16835,1.16838,1.16827,1.16835,155000002.0
2007-01-16 06:42:00,1.16836,1.16845,1.16832,1.1684,98900001.0
2007-01-16 06:43:00,1.16836,1.16839,1.16832,1.16839,112599997.0
2007-01-16 06:44:00,1.16833,1.16843,1.16833,1.16835,111500000.0
2007-01-16 06:45:00,1.16838,1.16841,1.16831,1.16831,44000000.0
2007-01-16 06:46:00,1.16841,1.16841,1.16827,1.16827,25500000.0
2007-01-16 06:47:00,1.16825,1.16835,1.16825,1.1683,96199999.0
2007-01-16 06:48:00,1.16835,1.16841,1.1682,1.16824,72700000.0
2007-01-16 06:49:00,1.168,1.16819,1.16771,1.16788,104399999.0
2007-01-16 06:50:00,1.16815,1.16819,1.16811,1.16819,67599999.0
2007-01-16 06:51:00,1.16816,1.1683,1.16788,1.1682,171000001.0
2007-01-16 06:52:00,1.16823,1.16832,1.16818,1.16825,88500001.0
2007-01-16 06:53:00,1.16825,1.16825,1.16821,1.16821,50299999.0
2007-01-16 06:54:00,1.16816,1.16816,1.16814,1.16814,3200000.0
2007-01-16 06:55:00,1.16818,1.16819,1.16817,1.16819,43900000.0
2007-01-16 06:56:00,1.1682,1.16824,1.16811,1.16811,139300000.0
2007-01-16 06:57:00,1.16814,1.16814,1.16811,1.16811,1400000.0
2007-01-16 06:58:00,1.16816,1.16822,1.16813,1.16822,62499999.0
2007-01-16 06:59:00,1.16795,1.16811,1.16795,1.1681,185400003.0
2007-01-16 07:00:00,1.16813,1.16818,1.16812,1.16814,129800001.0
2007-01-16 07:01:00,1.16812,1.16812,1.16777,1.16806,84600000.0
2007-01-16 07:02:00,1.16816,1.16816,1.16806,1.16806,24700000.0
2007-01-16 07:03:00,1.16818,1.16819,1.1681,1.16819,123700004.0
2007-01-16 07:04:00,1.16792,1.16806,1.16778,1.1679,138400001.0
2007-01-16 07:05:00,1.16787,1.16805,1.16787,1.16791,66700000.0
2007-01-16 07:06:00,1.16821,1.16821,1.16805,1.16816,120000003.0
2007-01-16 07:07:00,1.16817,1.16819,1.1681,1.1681,44599999.0
2007-01-16 07:08:00,1.16812,1.16813,1.16812,1.16813,44199999.0
2007-01-16 07:09:00,1.16816,1.16827,1.16816,1.16816,151900000.0
2007-01-16 07:10:00,1.16809,1.16822,1.16799,1.16809,150299998.0
2007-01-16 07:11:00,1.16815,1.16823,1.16782,1.16782,90799998.0
2007-01-16 07:12:00,1.16768,1.16785,1.16758,1.16778,95500001.0
2007-01-16 07:13:00,1.1682,1.16825,1.16812,1.16817,102800000.0
2007-01-16 07:14:00,1.16811,1.16818,1.16811,1.16816,89900000.0
2007-01-16 07:15:00,1.16822,1.16826,1.16814,1.16819,146000001.0
2007-01-16 07:16:00,1.16822,1.16822,1.16784,1.16784,67200000.0
2007-01-16 07:17:00,1.1678,1.16808,1.16775,1.16794,66600000.0
2007-01-16 07:18:00,1.16817,1.16828,1.16817,1.16828,140200000.0
2007-01-16 07:19:00,1.16821,1.16824,1.16821,1.16824,17500000.0
2007-01-16 07:20:00,1.16819,1.16826,1.16819,1.16826,13700000.0
2007-01-16 07:21:00,1.16781,1.16819,1.16775,1.16775,89500000.0
2007-01-16 07:22:00,1.16767,1.16795,1.16767,1.16786,106600002.0
2007-01-16 07:23:00,1.16827,1.16827,1.16823,1.16823,43899999.0
2007-01-16 07:24:00,1.16823,1.16823,1.16815,1.16815,8300000.0
2007-01-16 07:25:00,1.16823,1.16837,1.16823,1.16825,105100001.0
2007-01-16 07:26:00,1.16832,1.16839,1.16825,1.16825,33500000.0
2007-01-16 07:27:00,1.16827,1.16827,1.16823,1.16825,42600000.0
2007-01-16 07:28:00,1.16822,1.16844,1.16809,1.16811,163999999.0
2007-01-16 07:29:00,1.16819,1.16823,1.16819,1.16823,4400000.0
2007-01-16 07:30:00,1.16815,1.16815,1.16815,1.16815,33400002.0
2007-01-16 07:31:00,1.16822,1.16833,1.16818,1.16829,149300003.0
2007-01-16 07:32:00,1.16817,1.16827,1.16786,1.16786,31400000.0
2007-01-16 07:33:00,1.16828,1.16828,1.1682,1.16828,52000001.0
2007-01-16 07:34:00,1.168,1.16808,1.16781,1.16795,123700002.0
2007-01-16 07:35:00,1.1677,1.16811,1.1677,1.16811,54900000.0
2007-01-16 07:36:00,1.16828,1.16829,1.16815,1.16815,128900001.0
2007-01-16 07:37:00,1.16813,1.16813,1.16812,1.16812,30100000.0
2007-01-16 07:38:00,1.16817,1.1682,1.16811,1.16812,115199998.0
2007-01-16 07:39:00,1.16806,1.1681,1.16799,1.16799,119300003.0
2007-01-16 07:40:00,1.16796,1.16805,1.16796,1.16801,99099999.0
2007-01-16 07:41:00,1.16799,1.16801,1.16799,1.16801,20699999.0
2007-01-16 07:42:00,1.16796,1.16796,1.16773,1.16781,155799999.0
2007-01-16 07:43:00,1.16782,1.16782,1.16773,1.16773,4000000.0
2007-01-16 07:44:00,1.1678,1.16785,1.1677,1.16785,72699999.0
2007-01-16 07:45:00,1.16772,1.16791,1.16772,1.16783,57400000.0
2007-01-16 07:46:00,1.16777,1.1678,1.16777,1.1678,23400000.0
2007-01-16 07:47:00,1.16775,1.1678,1.16775,1.1678,33400000.0
2007-01-16 07:48:00,1.16783,1.16796,1.16783,1.16791,68100000.0
2007-01-16 07:49:00,1.16791,1.16798,1.1678,1.16783,111600000.0
2007-01-16 07:50:00,1.1678,1.16796,1.1678,1.16781,66199998.0
2007-01-16 07:51:00,1.16782,1.16789,1.16778,1.16781,106099998.0
2007-01-16 07:52:00,1.16784,1.16794,1.16778,1.16794,117899999.0
2007-01-16 07:53:00,1.16796,1.16796,1.16788,1.16788,34299999.0
2007-01-16 07:54:00,1.16773,1.16775,1.16747,1.16753,92799998.0
2007-01-16 07:55:00,1.16761,1.16765,1.16751,1.16763,98200001.0
2007-01-16 07:56:00,1.16785,1.16795,1.16776,1.16795,79800000.0
2007-01-16 07:57:00,1.168,1.168,1.16798,1.16798,37499999.0
2007-01-16 07:58:00,1.16802,1.16808,1.16798,1.16808,45399999.0
2007-01-16 07:59:00,1.16785,1.16801,1.16766,1.16766,131400001.0
2007-01-16 08:00:00,1.16811,1.16828,1.1681,1.16816,117400001.0
2007-01-16 08:01:00,1.16806,1.16819,1.16806,1.16819,28400000.0
2007-01-16 08:02:00,1.16815,1.16828,1.16815,1.16821,44899999.0
2007-01-16 08:03:00,1.16819,1.16834,1.16819,1.16832,154400001.0
2007-01-16 08:04:00,1.16824,1.16834,1.16822,1.16832,50200000.0
2007-01-16 08:05:00,1.16825,1.16829,1.16817,1.16817,139299998.0
2007-01-16 08:06:00,1.1682,1.16824,1.16817,1.16824,13000000.0
2007-01-16 08:07:00,1.16819,1.16821,1.16812,1.16816,72600001.0
2007-01-16 08:08:00,1.16818,1.16818,1.16815,1.16815,10400000.0
2007-01-16 08:09:00,1.16816,1.16824,1.16812,1.16812,65200000.0
2007-01-16 08:10:00,1.1682,1.16822,1.1681,1.16822,78200000.0
2007-01-16 08:11:00,1.16817,1.16817,1.16807,1.16816,72200000.0
2007-01-16 08:12:00,1.16817,1.16817,1.16813,1.16813,12000000.0
2007-01-16 08:13:00,1.16815,1.16815,1.16804,1.16804,48100001.0
2007-01-16 08:14:00,1.16805,1.16817,1.16805,1.16813,56800000.0
2007-01-16 08:15:00,1.16813,1.16813,1.16805,1.16805,78289999.0
2007-01-16 08:16:00,1.16812,1.16812,1.16808,1.16808,10600000.0
2007-01-16 08:17:00,1.16813,1.16813,1.16806,1.16807,67299998.0
2007-01-16 08:18:00,1.16805,1.16812,1.16805,1.16812,53199999.0
2007-01-16 08:19:00,1.16824,1.16824,1.16809,1.16813,86800000.0
2007-01-16 08:20:00,1.16818,1.16818,1.16815,1.16815,58400000.0
2007-01-16 08:21:00,1.16818,1.16818,1.16805,1.1681,24900000.0
2007-01-16 08:22:00,1.16812,1.16818,1.16812,1.16818,62800001.0
2007-01-16 08:23:00,1.16783,1.16826,1.16779,1.16822,182200000.0
2007-01-16 08:24:00,1.16815,1.16826,1.16811,1.16826,49000000.0
2007-01-16 08:25:00,1.16825,1.16825,1.16817,1.16825,62799998.0
2007-01-16 08:26:00,1.1682,1.16831,1.16815,1.16825,92200000.0
2007-01-16 08:27:00,1.16773,1.16818,1.16773,1.16794,179599999.0
2007-01-16 08:28:00,1.16826,1.16828,1.16819,1.16819,78000002.0
2007-01-16 08:29:00,1.16828,1.16828,1.16813,1.16813,37500001.0
2007-01-16 08:30:00,1.16814,1.16825,1.16814,1.16824,83000000.0
2007-01-16 08:31:00,1.16827,1.16827,1.16816,1.1682,100500001.0
2007-01-16 08:32:00,1.16827,1.16832,1.1682,1.16825,125999998.0
2007-01-16 08:33:00,1.16818,1.16833,1.16818,1.16833,85200001.0
2007-01-16 08:34:00,1.16827,1.16829,1.16818,1.16825,85800000.0
2007-01-16 08:35:00,1.16827,1.16827,1.16815,1.16823,104300001.0
2007-01-16 08:36:00,1.16815,1.16821,1.16811,1.16813,35300000.0
2007-01-16 08:37:00,1.16825,1.16834,1.16822,1.16827,84699999.0
2007-01-16 08:38:00,1.1684,1.16848,1.1684,1.16842,94600000.0
2007-01-16 08:39:00,1.16846,1.16857,1.1684,1.16851,130200001.0
2007-01-16 08:40:00,1.16851,1.16856,1.16851,1.16856,34099999.0
2007-01-16 08:41:00,1.16857,1.16875,1.16848,1.16848,61199999.0
2007-01-16 08:42:00,1.1685,1.16856,1.1685,1.16853,59199999.0
2007-01-16 08:43:00,1.16862,1.16869,1.1685,1.1685,94800000.0
2007-01-16 08:44:00,1.16845,1.16853,1.16842,1.16842,7500000.0
2007-01-16 08:45:00,1.16852,1.16865,1.16852,1.16852,71300001.0
2007-01-16 08:46:00,1.1685,1.16853,1.1685,1.16853,19600000.0
2007-01-16 08:47:00,1.1685,1.1685,1.16843,1.16843,31900001.0
2007-01-16 08:48:00,1.16854,1.16865,1.1685,1.16858,66099999.0
2007-01-16 08:49:00,1.16848,1.16852,1.16848,1.16852,18100000.0
2007-01-16 08:50:00,1.16839,1.16852,1.16839,1.16852,108000001.0
2007-01-16 08:51:00,1.1685,1.1685,1.1685,1.1685,14300000.0
2007-01-16 08:52:00,1.16848,1.16852,1.16846,1.16852,47000000.0
2007-01-16 08:53:00,1.16848,1.16851,1.16836,1.16836,72700001.0
2007-01-16 08:54:00,1.16828,1.16832,1.16824,1.16828,41500000.0
2007-01-16 08:55:00,1.1682,1.16826,1.16812,1.16822,104700001.0
2007-01-16 08:56:00,1.16815,1.16823,1.16815,1.16823,53000000.0
2007-01-16 08:57:00,1.1682,1.16825,1.16812,1.16812,114200000.0
2007-01-16 08:58:00,1.1682,1.16827,1.16812,1.1682,97500002.0
2007-01-16 08:59:00,1.1682,1.16825,1.16815,1.16815,39900001.0
2007-01-16 09:00:00,1.16813,1.16822,1.1681,1.1681,75100002.0
2007-01-16 09:01:00,1.16816,1.16826,1.16814,1.16815,73399998.0
2007-01-16 09:02:00,1.16821,1.16829,1.1681,1.1681,103000001.0
2007-01-16 09:03:00,1.16816,1.16822,1.16813,1.16819,95800001.0
2007-01-16 09:04:00,1.1682,1.16828,1.16816,1.16816,119100002.0
2007-01-16 09:05:00,1.16816,1.16818,1.16814,1.16814,24800001.0
2007-01-16 09:06:00,1.16817,1.16828,1.16812,1.16818,94399999.0
2007-01-16 09:07:00,1.16815,1.16816,1.16802,1.16815,147000000.0
2007-01-16 09:08:00,1.1681,1.16822,1.16807,1.16822,108900002.0
2007-01-16 09:09:00,1.16824,1.16827,1.16808,1.16825,196300004.0
2007-01-16 09:10:00,1.1682,1.1682,1.16817,1.16817,21500000.0
2007-01-16 09:11:00,1.16814,1.16822,1.16814,1.1682,113900000.0
2007-01-16 09:12:00,1.16829,1.16829,1.1682,1.16828,161199998.0
2007-01-16 09:13:00,1.1682,1.1682,1.16811,1.16813,72500000.0
2007-01-16 09:14:00,1.1684,1.16848,1.16833,1.16834,51100000.0
2007-01-16 09:15:00,1.16832,1.16838,1.1683,1.16834,36900000.0
2007-01-16 09:16:00,1.16843,1.16844,1.16843,1.16844,22700000.0
2007-01-16 09:17:00,1.16855,1.16869,1.16852,1.16858,26500000.0
2007-01-16 09:18:00,1.16857,1.16861,1.16857,1.16861,24800000.0
2007-01-16 09:19:00,1.16862,1.16862,1.16851,1.16851,93299999.0
2007-01-16 09:20:00,1.16853,1.16853,1.16837,1.16848,117300003.0
2007-01-16 09:21:00,1.16843,1.16851,1.16842,1.16851,59100001.0
2007-01-16 09:22:00,1.16856,1.16856,1.16851,1.16851,27900000.0
2007-01-16 09:23:00,1.16852,1.16863,1.16852,1.16863,31200001.0
2007-01-16 09:24:00,1.16873,1.16873,1.16859,1.16863,125800002.0
2007-01-16 09:25:00,1.1687,1.1688,1.16868,1.16879,112000000.0
2007-01-16 09:26:00,1.16878,1.16898,1.16876,1.16887,89800000.0
2007-01-16 09:27:00,1.16892,1.16892,1.16877,1.1688,100299998.0
2007-01-16 09:28:00,1.16874,1.16882,1.16854,1.16879,179699997.0
2007-01-16 09:29:00,1.16867,1.16867,1.16844,1.16844,56600000.0
2007-01-16 09:30:00,1.16853,1.16857,1.16842,1.16844,32000000.0
2007-01-16 09:31:00,1.16846,1.16847,1.16835,1.1684,171500001.0
2007-01-16 09:32:00,1.16835,1.1684,1.16835,1.1684,84500002.0
2007-01-16 09:33:00,1.16845,1.16858,1.16843,1.16858,78900000.0
2007-01-16 09:34:00,1.16858,1.16858,1.16847,1.1685,49100000.0
2007-01-16 09:35:00,1.16842,1.16845,1.16841,1.16841,41600001.0
2007-01-16 09:36:00,1.16833,1.16834,1.16833,1.16834,6700000.0
2007-01-16 09:37:00,1.16839,1.16843,1.16833,1.16835,95500002.0
2007-01-16 09:38:00,1.16836,1.16836,1.16822,1.16823,129699998.0
2007-01-16 09:39:00,1.1682,1.16831,1.16817,1.16831,20800000.0
2007-01-16 09:40:00,1.16826,1.16829,1.16826,1.16829,31100001.0
2007-01-16 09:41:00,1.16811,1.16819,1.16811,1.16815,56100001.0
2007-01-16 09:42:00,1.16825,1.16825,1.16817,1.16825,39200000.0
2007-01-16 09:43:00,1.1682,1.16827,1.1682,1.1682,30600000.0
2007-01-16 09:44:00,1.16815,1.16825,1.16815,1.1682,34300000.0
2007-01-16 09:45:00,1.16811,1.16814,1.16811,1.16814,30300001.0
2007-01-16 09:46:00,1.16807,1.16821,1.16807,1.16814,102400000.0
2007-01-16 09:47:00,1.16805,1.16813,1.16805,1.16809,131900001.0
2007-01-16 09:48:00,1.16807,1.1681,1.16799,1.16805,115400002.0
2007-01-16 09:49:00,1.16807,1.16812,1.16803,1.16804,88699999.0
2007-01-16 09:50:00,1.16795,1.168,1.16795,1.168,20700001.0
2007-01-16 09:51:00,1.16803,1.16807,1.168,1.16807,33100000.0
2007-01-16 09:52:00,1.16794,1.16809,1.16794,1.16805,98199999.0
2007-01-16 09:53:00,1.1681,1.1681,1.168,1.1681,49900000.0
2007-01-16 09:54:00,1.16815,1.16824,1.16815,1.16823,90799999.0
2007-01-16 09:55:00,1.16822,1.16828,1.1682,1.16827,124400001.0
2007-01-16 09:56:00,1.16812,1.16818,1.16812,1.16815,23399999.0
2007-01-16 09:57:00,1.16819,1.1683,1.16815,1.16823,71600000.0
2007-01-16 09:58:00,1.16834,1.16834,1.16809,1.16809,79100000.0
2007-01-16 09:59:00,1.16817,1.16828,1.16811,1.16825,113799999.0
2007-01-16 10:00:00,1.16812,1.16813,1.16807,1.16811,50600000.0
2007-01-16 10:01:00,1.16805,1.1681,1.16805,1.1681,44000000.0
2007-01-16 10:02:00,1.1681,1.16815,1.16803,1.16807,96299998.0
2007-01-16 10:03:00,1.1681,1.16815,1.16805,1.16805,39599999.0
2007-01-16 10:04:00,1.16817,1.16819,1.16808,1.16811,60600001.0
2007-01-16 10:05:00,1.1681,1.1681,1.16802,1.16802,14100000.0
2007-01-16 10:06:00,1.16815,1.16818,1.16808,1.16816,94700000.0
2007-01-16 10:07:00,1.16819,1.16822,1.16811,1.1682,53300000.0
2007-01-16 10:08:00,1.16821,1.16821,1.16812,1.16816,44700000.0
2007-01-16 10:09:00,1.16813,1.16813,1.1681,1.16811,61500001.0
2007-01-16 10:10:00,1.16806,1.16813,1.16806,1.16812,172300002.0
2007-01-16 10:11:00,1.16819,1.16819,1.16818,1.16819,23900000.0
2007-01-16 10:12:00,1.16814,1.16824,1.16814,1.16824,148199998.0
2007-01-16 10:13:00,1.16818,1.1683,1.16815,1.1683,117600002.0
2007-01-16 10:14:00,1.16783,1.16833,1.16777,1.16833,86800002.0
2007-01-16 10:15:00,1.16824,1.16824,1.16769,1.16802,88599999.0
2007-01-16 10:16:00,1.16827,1.16837,1.1682,1.1682,131499998.0
2007-01-16 10:17:00,1.16825,1.16829,1.16822,1.16822,74500000.0
2007-01-16 10:18:00,1.16824,1.16835,1.16823,1.16825,104900002.0
2007-01-16 10:19:00,1.16827,1.16839,1.1682,1.1682,133000002.0
2007-01-16 10:20:00,1.16827,1.16832,1.16821,1.16832,82000000.0
2007-01-16 10:21:00,1.1682,1.16844,1.16818,1.1684,62800001.0
2007-01-16 10:22:00,1.16838,1.16868,1.16838,1.16864,105599998.0
2007-01-16 10:23:00,1.16861,1.16861,1.16855,1.1686,94899999.0
2007-01-16 10:24:00,1.16866,1.16884,1.16856,1.16884,216799999.0
2007-01-16 10:25:00,1.16888,1.16888,1.16874,1.16875,94100001.0
2007-01-16 10:26:00,1.16865,1.16865,1.16854,1.16861,166400001.0
2007-01-16 10:27:00,1.16875,1.16875,1.16873,1.16873,36200000.0
2007-01-16 10:28:00,1.16879,1.16879,1.16869,1.16878,167699997.0
2007-01-16 10:29:00,1.16878,1.16886,1.16872,1.16875,104699999.0
2007-01-16 10:30:00,1.16874,1.16874,1.16867,1.16867,99800000.0
2007-01-16 10:31:00,1.16879,1.16883,1.16878,1.16878,31299999.0
2007-01-16 10:32:00,1.16878,1.16878,1.16867,1.16872,61499999.0
2007-01-16 10:33:00,1.16863,1.16863,1.16858,1.16859,33500000.0
2007-01-16 10:34:00,1.16852,1.16856,1.16828,1.16828,138599999.0
2007-01-16 10:35:00,1.16822,1.16828,1.16817,1.16822,142590001.0
2007-01-16 10:36:00,1.16824,1.16824,1.16809,1.16819,174799999.0
2007-01-16 10:37:00,1.16823,1.16823,1.16809,1.16818,67000000.0
2007-01-16 10:38:00,1.16821,1.16821,1.16797,1.16797,104300000.0
2007-01-16 10:39:00,1.16805,1.16813,1.16803,1.16803,67899999.0
2007-01-16 10:40:00,1.16792,1.168,1.16792,1.16797,28000000.0
2007-01-16 10:41:00,1.16793,1.168,1.16787,1.16787,75699999.0
2007-01-16 10:42:00,1.16792,1.16799,1.16778,1.16788,193199998.0
2007-01-16 10:43:00,1.16787,1.1679,1.16786,1.16789,63299998.0
2007-01-16 10:44:00,1.16775,1.16782,1.16771,1.16782,119400000.0
2007-01-16 10:45:00,1.16785,1.16785,1.16766,1.16769,124199999.0
2007-01-16 10:46:00,1.1677,1.16782,1.16764,1.16765,151899998.0
2007-01-16 10:47:00,1.16762,1.16767,1.16759,1.16762,129200001.0
2007-01-16 10:48:00,1.16755,1.16759,1.16743,1.16743,164100002.0
2007-01-16 10:49:00,1.1674,1.1674,1.16724,1.16725,145200002.0
2007-01-16 10:50:00,1.16721,1.16721,1.16701,1.16715,190699999.0
2007-01-16 10:51:00,1.16712,1.16715,1.16707,1.16715,64900000.0
2007-01-16 10:52:00,1.16708,1.1671,1.16702,1.16702,76299999.0
2007-01-16 10:53:00,1.16708,1.16708,1.16681,1.16681,55900000.0
2007-01-16 10:54:00,1.16681,1.16687,1.16671,1.16671,74500003.0
2007-01-16 10:55:00,1.16673,1.16674,1.16666,1.16671,59200000.0
2007-01-16 10:56:00,1.16666,1.16666,1.16656,1.16658,78399998.0
2007-01-16 10:57:00,1.16661,1.16687,1.16661,1.16673,103200000.0
2007-01-16 10:58:00,1.16678,1.16682,1.16663,1.16663,104500003.0
2007-01-16 10:59:00,1.16662,1.16666,1.16652,1.1666,73400001.0
2007-01-16 11:00:00,1.16653,1.16666,1.16653,1.16666,149399997.0
2007-01-16 11:01:00,1.16663,1.1667,1.16656,1.1667,98700000.0
2007-01-16 11:02:00,1.1667,1.16677,1.1667,1.16672,67000001.0
2007-01-16 11:03:00,1.16668,1.16675,1.16658,1.16675,142499998.0
2007-01-16 11:04:00,1.16673,1.16673,1.16658,1.16665,22400000.0
2007-01-16 11:05:00,1.16665,1.16672,1.16665,1.1667,69099999.0
2007-01-16 11:06:00,1.16677,1.16693,1.16677,1.16685,147700005.0
2007-01-16 11:07:00,1.16689,1.16691,1.16681,1.16687,36300000.0
2007-01-16 11:08:00,1.16705,1.16716,1.16705,1.16714,73500001.0
2007-01-16 11:09:00,1.16701,1.16701,1.1669,1.1669,17800000.0
2007-01-16 11:10:00,1.16694,1.16698,1.16692,1.16693,86600000.0
2007-01-16 11:11:00,1.16693,1.16708,1.16691,1.16705,205800002.0
2007-01-16 11:12:00,1.16699,1.16701,1.16691,1.16698,189999998.0
2007-01-16 11:13:00,1.16704,1.16708,1.16699,1.16703,53399999.0
2007-01-16 11:14:00,1.16699,1.16717,1.16699,1.16704,126400003.0
2007-01-16 11:15:00,1.16709,1.16722,1.16706,1.16712,79900002.0
2007-01-16 11:16:00,1.1671,1.1671,1.16703,1.16708,163500003.0
2007-01-16 11:17:00,1.16707,1.16707,1.16698,1.16707,90000001.0
2007-01-16 11:18:00,1.16706,1.16706,1.16672,1.16679,170499998.0
2007-01-16 11:19:00,1.16678,1.16678,1.16665,1.16665,120600000.0
2007-01-16 11:20:00,1.16674,1.16676,1.16664,1.16671,147299999.0
2007-01-16 11:21:00,1.16678,1.16678,1.16665,1.16665,109299999.0
2007-01-16 11:22:00,1.16677,1.1669,1.16671,1.1669,131699999.0
2007-01-16 11:23:00,1.16698,1.16716,1.16698,1.16715,72700000.0
2007-01-16 11:24:00,1.16706,1.16717,1.16704,1.16712,92600000.0
2007-01-16 11:25:00,1.16722,1.16725,1.16697,1.16709,90699999.0
2007-01-16 11:26:00,1.1671,1.1671,1.16707,1.16708,156300003.0
2007-01-16 11:27:00,1.16696,1.16696,1.16672,1.16683,148899997.0
2007-01-16 11:28:00,1.16689,1.16698,1.16676,1.16676,79900002.0
2007-01-16 11:29:00,1.1666,1.16667,1.16653,1.16653,45300000.0
2007-01-16 11:30:00,1.16667,1.16667,1.1665,1.1665,129300003.0
2007-01-16 11:31:00,1.16646,1.16652,1.16644,1.1665,104100001.0
2007-01-16 11:32:00,1.16647,1.16647,1.16632,1.1664,175900002.0
2007-01-16 11:33:00,1.16635,1.16653,1.16635,1.16653,129100001.0
2007-01-16 11:34:00,1.1665,1.1666,1.1664,1.16642,168400000.0
2007-01-16 11:35:00,1.16633,1.16633,1.16606,1.1661,104800000.0
2007-01-16 11:36:00,1.16612,1.16619,1.1661,1.16612,141400001.0
2007-01-16 11:37:00,1.16625,1.16651,1.16625,1.16643,57200001.0
2007-01-16 11:38:00,1.16645,1.16658,1.16638,1.16645,138000002.0
2007-01-16 11:39:00,1.16637,1.1664,1.16631,1.16638,61100000.0
2007-01-16 11:40:00,1.1663,1.16632,1.16609,1.16609,147600000.0
2007-01-16 11:41:00,1.16613,1.16614,1.16605,1.16613,131700000.0
2007-01-16 11:42:00,1.16618,1.16623,1.16613,1.16622,140400001.0
2007-01-16 11:43:00,1.16631,1.16637,1.16623,1.16637,94899999.0
2007-01-16 11:44:00,1.16617,1.16637,1.16617,1.16624,74299999.0
2007-01-16 11:45:00,1.16623,1.16623,1.16616,1.16618,41900000.0
2007-01-16 11:46:00,1.16622,1.16622,1.16605,1.16618,107500000.0
2007-01-16 11:47:00,1.16611,1.16621,1.16593,1.16621,109400000.0
2007-01-16 11:48:00,1.16614,1.16624,1.16614,1.16622,72399999.0
2007-01-16 11:49:00,1.16631,1.16631,1.16619,1.16623,87600000.0
2007-01-16 11:50:00,1.1663,1.16633,1.16618,1.16628,169200000.0
2007-01-16 11:51:00,1.1663,1.16635,1.16623,1.16623,84499998.0
2007-01-16 11:52:00,1.16627,1.16629,1.16618,1.1662,126490000.0
2007-01-16 11:53:00,1.16624,1.16645,1.16624,1.16642,142300006.0
2007-01-16 11:54:00,1.16652,1.16652,1.16634,1.16638,130599999.0
2007-01-16 11:55:00,1.16647,1.1665,1.1664,1.1665,99999998.0
2007-01-16 11:56:00,1.16642,1.16648,1.1664,1.16648,39499999.0
2007-01-16 11:57:00,1.16647,1.16647,1.16627,1.16627,182599998.0
2007-01-16 11:58:00,1.16626,1.16635,1.16626,1.16631,96799997.0
2007-01-16 11:59:00,1.16632,1.16639,1.16631,1.16637,24600000.0
2007-01-16 12:00:00,1.1664,1.1664,1.16623,1.16628,63899999.0
2007-01-16 12:01:00,1.16638,1.16646,1.16629,1.1664,104300001.0
2007-01-16 12:02:00,1.16643,1.16649,1.16643,1.16644,49600000.0
2007-01-16 12:03:00,1.16637,1.16641,1.16621,1.16621,61700002.0
2007-01-16 12:04:00,1.16612,1.16612,1.16593,1.16599,54600001.0
2007-01-16 12:05:00,1.16602,1.16604,1.16591,1.16591,132800000.0
2007-01-16 12:06:00,1.16599,1.16603,1.16596,1.16599,65999998.0
2007-01-16 12:07:00,1.16587,1.16587,1.16564,1.16565,77600001.0
2007-01-16 12:08:00,1.16548,1.16548,1.16492,1.16502,163799999.0
2007-01-16 12:09:00,1.16507,1.16535,1.16507,1.16531,131199999.0
2007-01-16 12:10:00,1.16536,1.16538,1.16522,1.16536,167599996.0
2007-01-16 12:11:00,1.16531,1.16545,1.1653,1.16535,113299999.0
2007-01-16 12:12:00,1.16518,1.16518,1.16493,1.1651,146599997.0
2007-01-16 12:13:00,1.16501,1.16526,1.16501,1.16503,113000003.0
2007-01-16 12:14:00,1.16505,1.16518,1.16505,1.16505,79800001.0
2007-01-16 12:15:00,1.1649,1.1649,1.16455,1.16465,37900000.0
2007-01-16 12:16:00,1.16456,1.16471,1.16455,1.16468,87100000.0
2007-01-16 12:17:00,1.16473,1.16473,1.16448,1.1647,114299998.0
2007-01-16 12:18:00,1.16468,1.16468,1.16461,1.16461,76100000.0
2007-01-16 12:19:00,1.16477,1.16491,1.16477,1.16489,144400000.0
2007-01-16 12:20:00,1.16488,1.16493,1.16486,1.16487,91999999.0
2007-01-16 12:21:00,1.1648,1.1648,1.16453,1.16454,125400001.0
2007-01-16 12:22:00,1.16457,1.16467,1.16446,1.16456,159100000.0
2007-01-16 12:23:00,1.16458,1.16467,1.16457,1.16467,59800000.0
2007-01-16 12:24:00,1.16467,1.16467,1.16457,1.16457,30999999.0
2007-01-16 12:25:00,1.16457,1.16468,1.16451,1.16468,111900000.0
2007-01-16 12:26:00,1.1648,1.16502,1.1648,1.16502,109999999.0
2007-01-16 12:27:00,1.16507,1.16515,1.16501,1.16502,83799999.0
2007-01-16 12:28:00,1.16487,1.16504,1.16482,1.16504,59900000.0
2007-01-16 12:29:00,1.165,1.165,1.16487,1.16488,95200000.0
2007-01-16 12:30:00,1.16483,1.16483,1.16466,1.1647,81100002.0
2007-01-16 12:31:00,1.16467,1.16479,1.16465,1.16477,123899999.0
2007-01-16 12:32:00,1.16464,1.16467,1.16453,1.16461,39100000.0
2007-01-16 12:33:00,1.16464,1.16464,1.16458,1.16458,41600000.0
2007-01-16 12:34:00,1.16459,1.16485,1.16459,1.1648,112599999.0
2007-01-16 12:35:00,1.16496,1.16496,1.16482,1.16491,95999999.0
2007-01-16 12:36:00,1.16485,1.16488,1.16472,1.16488,95300000.0
2007-01-16 12:37:00,1.16488,1.16491,1.16478,1.16485,89000000.0
2007-01-16 12:38:00,1.16491,1.16491,1.16483,1.16491,113999998.0
2007-01-16 12:39:00,1.16493,1.16505,1.16481,1.16504,88599999.0
2007-01-16 12:40:00,1.1651,1.16517,1.16502,1.16506,116800002.0
2007-01-16 12:41:00,1.16508,1.16545,1.16508,1.16545,185599999.0
2007-01-16 12:42:00,1.16549,1.16553,1.16526,1.16526,147599999.0
2007-01-16 12:43:00,1.16515,1.1652,1.16515,1.1652,30500000.0
2007-01-16 12:44:00,1.16513,1.16529,1.1651,1.16521,121200000.0
2007-01-16 12:45:00,1.1652,1.16523,1.16507,1.16519,75199999.0
2007-01-16 12:46:00,1.16524,1.16524,1.16509,1.16516,65700000.0
2007-01-16 12:47:00,1.16504,1.1651,1.16478,1.1649,185399998.0
2007-01-16 12:48:00,1.16526,1.16526,1.16509,1.16524,107400001.0
2007-01-16 12:49:00,1.16519,1.16526,1.16515,1.16515,37500000.0
2007-01-16 12:50:00,1.16514,1.16524,1.16514,1.16519,91500000.0
2007-01-16 12:51:00,1.16494,1.16494,1.16478,1.16483,56000001.0
2007-01-16 12:52:00,1.1648,1.1648,1.16461,1.16468,57300000.0
2007-01-16 12:53:00,1.16473,1.16477,1.16472,1.16475,27100000.0
2007-01-16 12:54:00,1.16477,1.16477,1.16473,1.16473,49500002.0
2007-01-16 12:55:00,1.16474,1.16477,1.16472,1.16475,44200000.0
2007-01-16 12:56:00,1.1648,1.16485,1.16475,1.1648,70700001.0
2007-01-16 12:57:00,1.16476,1.16478,1.16462,1.16478,96400003.0
2007-01-16 12:58:00,1.16468,1.16485,1.16468,1.16485,82900000.0
2007-01-16 12:59:00,1.16488,1.16505,1.16487,1.16505,81900000.0
2007-01-16 13:00:00,1.16492,1.16505,1.16492,1.16495,101299999.0
2007-01-16 13:01:00,1.16503,1.16503,1.16487,1.16497,95200000.0
2007-01-16 13:02:00,1.16488,1.16491,1.16478,1.16478,40699999.0
2007-01-16 13:03:00,1.16478,1.16478,1.16469,1.16469,25600000.0
2007-01-16 13:04:00,1.16464,1.16482,1.16464,1.16481,33199999.0
2007-01-16 13:05:00,1.16453,1.16469,1.16439,1.16465,49400000.0
2007-01-16 13:06:00,1.16486,1.16486,1.16473,1.16473,67200001.0
2007-01-16 13:07:00,1.16481,1.16488,1.1648,1.16483,173699999.0
2007-01-16 13:08:00,1.1649,1.16494,1.1648,1.16482,86400001.0
2007-01-16 13:09:00,1.16484,1.16491,1.16484,1.1649,56700001.0
2007-01-16 13:10:00,1.16489,1.16497,1.16489,1.16497,46500000.0
2007-01-16 13:11:00,1.16503,1.16509,1.16499,1.16501,73300002.0
2007-01-16 13:12:00,1.16499,1.16502,1.16483,1.16496,128700000.0
2007-01-16 13:13:00,1.16491,1.16496,1.16491,1.16496,5300000.0
2007-01-16 13:14:00,1.16486,1.16499,1.16485,1.16499,87500000.0
2007-01-16 13:15:00,1.16496,1.16503,1.16496,1.16503,72000001.0
2007-01-16 13:16:00,1.16498,1.16516,1.16493,1.16516,179000000.0
2007-01-16 13:17:00,1.16518,1.16528,1.16516,1.16518,61300000.0
2007-01-16 13:18:00,1.1652,1.1652,1.1651,1.16518,120700001.0
2007-01-16 13:19:00,1.16522,1.16528,1.16522,1.16528,33200001.0
2007-01-16 13:20:00,1.16531,1.1654,1.16521,1.16529,130999998.0
2007-01-16 13:21:00,1.1653,1.16544,1.1652,1.16544,178599998.0
2007-01-16 13:22:00,1.16543,1.16557,1.16543,1.16557,102800002.0
2007-01-16 13:23:00,1.16557,1.16562,1.16541,1.16551,125600001.0
2007-01-16 13:24:00,1.16549,1.16549,1.16524,1.16531,87200001.0
2007-01-16 13:25:00,1.16522,1.16528,1.16519,1.1652,78600000.0
2007-01-16 13:26:00,1.16518,1.16521,1.16512,1.16521,85300000.0
2007-01-16 13:27:00,1.1653,1.1653,1.16525,1.1653,107900003.0
2007-01-16 13:28:00,1.16532,1.16541,1.16527,1.1653,85199998.0
2007-01-16 13:29:00,1.16536,1.16547,1.16526,1.1653,82100000.0
2007-01-16 13:30:00,1.16538,1.16552,1.1653,1.16549,56799998.0
2007-01-16 13:31:00,1.16538,1.16538,1.16518,1.16518,108599999.0
2007-01-16 13:32:00,1.16519,1.16519,1.16513,1.16513,36600000.0
2007-01-16 13:33:00,1.16523,1.16528,1.16514,1.16515,160900003.0
2007-01-16 13:34:00,1.16514,1.16523,1.16511,1.16523,148100000.0
2007-01-16 13:35:00,1.16532,1.16537,1.16525,1.16537,145999999.0
2007-01-16 13:36:00,1.16529,1.16529,1.16523,1.16525,152000001.0
2007-01-16 13:37:00,1.16527,1.16533,1.16521,1.16533,66400001.0
2007-01-16 13:38:00,1.16532,1.16544,1.16532,1.1654,101199997.0
2007-01-16 13:39:00,1.16532,1.16556,1.16531,1.16556,100800000.0
2007-01-16 13:40:00,1.16551,1.16551,1.16525,1.16539,151600000.0
2007-01-16 13:41:00,1.16544,1.16544,1.16527,1.16527,109800000.0
2007-01-16 13:42:00,1.1654,1.1656,1.16535,1.16553,59000000.0
2007-01-16 13:43:00,1.16567,1.16574,1.16561,1.16563,74199999.0
2007-01-16 13:44:00,1.16556,1.16557,1.16548,1.1655,41600000.0
2007-01-16 13:45:00,1.16554,1.16562,1.1655,1.16562,85000000.0
2007-01-16 13:46:00,1.16555,1.1657,1.16555,1.16561,73100001.0
2007-01-16 13:47:00,1.16545,1.16556,1.16545,1.16556,109200001.0
2007-01-16 13:48:00,1.16557,1.16557,1.16547,1.16547,13600000.0
2007-01-16 13:49:00,1.16538,1.16538,1.16527,1.16528,89200001.0
2007-01-16 13:50:00,1.16525,1.16534,1.16524,1.1653,91099999.0
2007-01-16 13:51:00,1.16538,1.16539,1.16533,1.16539,99700000.0
2007-01-16 13:52:00,1.16532,1.16541,1.16529,1.16532,77500002.0
2007-01-16 13:53:00,1.16529,1.16537,1.16529,1.16537,46700001.0
2007-01-16 13:54:00,1.16535,1.1654,1.16535,1.1654,27900001.0
2007-01-16 13:55:00,1.16535,1.16535,1.16533,1.16534,42200000.0
2007-01-16 13:56:00,1.16529,1.16538,1.16525,1.16538,30100000.0
2007-01-16 13:57:00,1.16538,1.16552,1.16521,1.16541,149199999.0
2007-01-16 13:58:00,1.16538,1.16538,1.16527,1.16527,57900000.0
2007-01-16 13:59:00,1.16532,1.16555,1.16532,1.16549,29800000.0
2007-01-16 14:00:00,1.16551,1.16558,1.16551,1.16558,47000000.0
2007-01-16 14:01:00,1.1656,1.1656,1.1656,1.1656,5600000.0
2007-01-16 14:02:00,1.16562,1.1657,1.16558,1.16558,127900000.0
2007-01-16 14:03:00,1.16561,1.16573,1.1656,1.16573,137500001.0
2007-01-16 14:04:00,1.16563,1.16577,1.16563,1.16577,125200000.0
2007-01-16 14:05:00,1.16574,1.16577,1.16567,1.16577,39500000.0
2007-01-16 14:06:00,1.16574,1.16602,1.16574,1.16602,35100001.0
2007-01-16 14:07:00,1.1662,1.16639,1.1662,1.16639,88500000.0
2007-01-16 14:08:00,1.16663,1.16674,1.16663,1.16674,61400000.0
2007-01-16 14:09:00,1.16678,1.16683,1.16669,1.16674,119600000.0
2007-01-16 14:10:00,1.1668,1.1668,1.16641,1.1665,140000001.0
2007-01-16 14:11:00,1.16643,1.16643,1.16613,1.16614,67000000.0
2007-01-16 14:12:00,1.16608,1.16618,1.16606,1.16614,131500000.0
2007-01-16 14:13:00,1.16619,1.16628,1.16616,1.16624,100400001.0
2007-01-16 14:14:00,1.1662,1.16632,1.1662,1.1662,51899998.0
2007-01-16 14:15:00,1.16627,1.1664,1.16621,1.16623,143300002.0
2007-01-16 14:16:00,1.16621,1.16639,1.16618,1.16636,142599998.0
2007-01-16 14:17:00,1.16628,1.1663,1.1661,1.1661,162399998.0
2007-01-16 14:18:00,1.16621,1.16621,1.16607,1.16611,53700000.0
2007-01-16 14:19:00,1.16603,1.16603,1.16581,1.16591,110900001.0
2007-01-16 14:20:00,1.16592,1.16604,1.16592,1.16598,77800000.0
2007-01-16 14:21:00,1.16602,1.16608,1.16588,1.16597,123500001.0
2007-01-16 14:22:00,1.16598,1.16614,1.1659,1.16614,21100000.0
2007-01-16 14:23:00,1.16608,1.16615,1.16603,1.16603,87600000.0
2007-01-16 14:24:00,1.16612,1.16614,1.16604,1.16605,137499998.0
2007-01-16 14:25:00,1.16607,1.16615,1.16598,1.16598,76699998.0
2007-01-16 14:26:00,1.16612,1.16614,1.16599,1.16599,147700001.0
2007-01-16 14:27:00,1.16601,1.16611,1.16598,1.16602,118200003.0
2007-01-16 14:28:00,1.16596,1.16604,1.16591,1.16604,115300000.0
2007-01-16 14:29:00,1.16598,1.16611,1.16598,1.16603,97500000.0
2007-01-16 14:30:00,1.16613,1.16617,1.16604,1.16608,125999998.0
2007-01-16 14:31:00,1.16608,1.16608,1.16597,1.16606,48000001.0
2007-01-16 14:32:00,1.16608,1.16618,1.16608,1.16618,87500000.0
2007-01-16 14:33:00,1.16618,1.16622,1.16617,1.16619,49400001.0
2007-01-16 14:34:00,1.16618,1.16625,1.16613,1.16625,131100001.0
2007-01-16 14:35:00,1.16624,1.16624,1.16612,1.16612,36600000.0
2007-01-16 14:36:00,1.16624,1.16624,1.16612,1.16618,43900000.0
2007-01-16 14:37:00,1.16622,1.16639,1.16619,1.16619,52100000.0
2007-01-16 14:38:00,1.16625,1.16637,1.16625,1.16637,126500003.0
2007-01-16 14:39:00,1.16653,1.16683,1.16653,1.16671,66500001.0
2007-01-16 14:40:00,1.1668,1.1669,1.1668,1.1669,43500000.0
2007-01-16 14:41:00,1.16705,1.16739,1.16705,1.16716,113900000.0
2007-01-16 14:42:00,1.16718,1.1672,1.16709,1.16709,17600000.0
2007-01-16 14:43:00,1.16705,1.16715,1.16703,1.16715,41500000.0
2007-01-16 14:44:00,1.167,1.167,1.167,1.167,33300000.0
2007-01-16 14:45:00,1.16705,1.16705,1.16687,1.16687,57899999.0
2007-01-16 14:46:00,1.16687,1.16693,1.16679,1.16683,131599997.0
2007-01-16 14:47:00,1.16682,1.16688,1.16682,1.16685,108999996.0
2007-01-16 14:48:00,1.16671,1.16678,1.16666,1.16678,129500000.0
2007-01-16 14:49:00,1.16669,1.16669,1.16647,1.16647,90600000.0
2007-01-16 14:50:00,1.16669,1.16673,1.16659,1.16669,106600001.0
2007-01-16 14:51:00,1.16659,1.16678,1.16659,1.16671,142500002.0
2007-01-16 14:52:00,1.16671,1.16671,1.16656,1.16656,52799999.0
2007-01-16 14:53:00,1.16662,1.1667,1.16659,1.16662,86399998.0
2007-01-16 14:54:00,1.16648,1.16664,1.16648,1.16659,34800000.0
2007-01-16 14:55:00,1.16665,1.16672,1.16651,1.16672,88000001.0
2007-01-16 14:56:00,1.1667,1.16675,1.1667,1.1667,92000000.0
2007-01-16 14:57:00,1.16663,1.16663,1.16661,1.16661,40700000.0
2007-01-16 14:58:00,1.16661,1.16719,1.16661,1.16709,95000003.0
2007-01-16 14:59:00,1.16715,1.16715,1.16705,1.1671,105800000.0
2007-01-16 15:00:00,1.16706,1.16716,1.16705,1.16713,128499998.0
2007-01-16 15:01:00,1.16709,1.1671,1.16699,1.16708,152300006.0
2007-01-16 15:02:00,1.16714,1.16716,1.16714,1.16716,8000000.0
2007-01-16 15:03:00,1.16714,1.16727,1.16714,1.16715,108099999.0
2007-01-16 15:04:00,1.16712,1.16719,1.16712,1.16719,108900003.0
2007-01-16 15:05:00,1.16718,1.16726,1.16713,1.16726,104999999.0
2007-01-16 15:06:00,1.16734,1.16741,1.16718,1.16726,147900000.0
2007-01-16 15:07:00,1.16723,1.16723,1.16717,1.16717,16100000.0
2007-01-16 15:08:00,1.16714,1.16732,1.16714,1.16719,71199999.0
2007-01-16 15:09:00,1.16723,1.16735,1.1672,1.16735,100300000.0
2007-01-16 15:10:00,1.16738,1.16763,1.16736,1.16763,85200001.0
2007-01-16 15:11:00,1.16763,1.16769,1.16752,1.16757,168200003.0
2007-01-16 15:12:00,1.16759,1.16759,1.16745,1.16745,39000000.0
2007-01-16 15:13:00,1.16739,1.16761,1.16739,1.16751,144000000.0
2007-01-16 15:14:00,1.16752,1.1676,1.16749,1.16749,113500001.0
2007-01-16 15:15:00,1.16766,1.16766,1.16757,1.16765,49800000.0
2007-01-16 15:16:00,1.16766,1.16766,1.16761,1.16766,87599997.0
2007-01-16 15:17:00,1.16769,1.16781,1.16765,1.16778,156200002.0
2007-01-16 15:18:00,1.16781,1.16806,1.16781,1.16795,71799998.0
2007-01-16 15:19:00,1.16807,1.16834,1.16807,1.16825,118300001.0
2007-01-16 15:20:00,1.16835,1.16861,1.16834,1.16861,128900002.0
2007-01-16 15:21:00,1.16851,1.16886,1.16844,1.16875,142899997.0
2007-01-16 15:22:00,1.16865,1.16896,1.16861,1.16895,88900000.0
2007-01-16 15:23:00,1.1689,1.16892,1.1687,1.1687,66300001.0
2007-01-16 15:24:00,1.16858,1.16863,1.16847,1.16863,125399999.0
2007-01-16 15:25:00,1.16862,1.16865,1.16835,1.16835,88100001.0
2007-01-16 15:26:00,1.16829,1.16842,1.16829,1.16837,102999999.0
2007-01-16 15:27:00,1.16845,1.16855,1.16845,1.16852,46399999.0
2007-01-16 15:28:00,1.16842,1.16847,1.16825,1.16825,113800000.0
2007-01-16 15:29:00,1.1683,1.16834,1.1682,1.1682,62999999.0
2007-01-16 15:30:00,1.16807,1.16831,1.16807,1.16813,187700002.0
2007-01-16 15:31:00,1.16812,1.16827,1.16802,1.1682,143100002.0
2007-01-16 15:32:00,1.16825,1.16827,1.16799,1.16799,120100003.0
2007-01-16 15:33:00,1.16792,1.16792,1.16774,1.16774,41300000.0
2007-01-16 15:34:00,1.16776,1.16776,1.16759,1.16765,64900002.0
2007-01-16 15:35:00,1.16772,1.16799,1.16772,1.16787,104100001.0
2007-01-16 15:36:00,1.16793,1.16798,1.1678,1.1678,69100000.0
2007-01-16 15:37:00,1.16775,1.16787,1.16775,1.16785,38099999.0
2007-01-16 15:38:00,1.16784,1.16792,1.16783,1.1679,126700002.0
2007-01-16 15:39:00,1.16788,1.16788,1.16769,1.16773,41300000.0
2007-01-16 15:40:00,1.1677,1.16789,1.1677,1.16785,62699997.0
2007-01-16 15:41:00,1.16799,1.16823,1.16799,1.16811,117099999.0
2007-01-16 15:42:00,1.1679,1.16795,1.16786,1.16792,87300000.0
2007-01-16 15:43:00,1.16796,1.16796,1.16777,1.16782,151400001.0
2007-01-16 15:44:00,1.16786,1.16788,1.16776,1.16783,75800003.0
2007-01-16 15:45:00,1.1678,1.16818,1.1678,1.16818,27500000.0
2007-01-16 15:46:00,1.16819,1.16823,1.16795,1.168,106899999.0
2007-01-16 15:47:00,1.16795,1.16812,1.16792,1.16809,104400001.0
2007-01-16 15:48:00,1.16819,1.16833,1.16816,1.16818,165599999.0
2007-01-16 15:49:00,1.16818,1.16818,1.16806,1.16808,93300000.0
2007-01-16 15:50:00,1.16812,1.16814,1.16803,1.16803,82400000.0
2007-01-16 15:51:00,1.16794,1.16808,1.16794,1.16803,40100000.0
2007-01-16 15:52:00,1.16792,1.16796,1.16755,1.16755,70000001.0
2007-01-16 15:53:00,1.16745,1.16745,1.1672,1.1672,77499999.0
2007-01-16 15:54:00,1.16711,1.16711,1.1669,1.167,77700000.0
2007-01-16 15:55:00,1.16695,1.16707,1.16689,1.16707,65200001.0
2007-01-16 15:56:00,1.16725,1.16745,1.16725,1.16744,146199998.0
2007-01-16 15:57:00,1.16755,1.16784,1.16754,1.16782,56000000.0
2007-01-16 15:58:00,1.16802,1.16821,1.16794,1.16815,127900001.0
2007-01-16 15:59:00,1.16817,1.16824,1.16803,1.16813,71900001.0
2007-01-16 16:00:00,1.16809,1.16819,1.16747,1.16747,74100001.0
2007-01-16 16:01:00,1.16715,1.1672,1.16599,1.16599,73000000.0
2007-01-16 16:02:00,1.16599,1.16611,1.16599,1.16611,26699999.0
2007-01-16 16:03:00,1.1662,1.1662,1.16595,1.16616,54299999.0
2007-01-16 16:04:00,1.16615,1.16626,1.16611,1.16618,119500001.0
2007-01-16 16:05:00,1.16625,1.16629,1.16619,1.16619,68600001.0
2007-01-16 16:06:00,1.16625,1.16625,1.16577,1.16577,23400000.0
2007-01-16 16:07:00,1.16577,1.16577,1.16524,1.16524,48100000.0
2007-01-16 16:08:00,1.1652,1.16535,1.1652,1.16535,63799999.0
2007-01-16 16:09:00,1.16548,1.16561,1.16548,1.16553,56500002.0
2007-01-16 16:10:00,1.16544,1.16544,1.16512,1.16536,98500001.0
2007-01-16 16:11:00,1.16547,1.16561,1.1654,1.16548,140000003.0
2007-01-16 16:12:00,1.16564,1.1663,1.16564,1.1663,157299999.0
2007-01-16 16:13:00,1.16655,1.16673,1.16655,1.16673,44599999.0
2007-01-16 16:14:00,1.16678,1.16698,1.16675,1.16686,128300003.0
2007-01-16 16:15:00,1.1668,1.1669,1.16665,1.16665,85400000.0
2007-01-16 16:16:00,1.16672,1.16689,1.16664,1.1667,121499999.0
2007-01-16 16:17:00,1.16677,1.1668,1.16657,1.16658,10400000.0
2007-01-16 16:18:00,1.16657,1.16669,1.16645,1.16669,46300000.0
2007-01-16 16:19:00,1.16678,1.16678,1.16665,1.16665,42599999.0
2007-01-16 16:20:00,1.16664,1.16672,1.16656,1.16662,115200000.0
2007-01-16 16:21:00,1.16683,1.16692,1.16667,1.16669,102900002.0
2007-01-16 16:22:00,1.16667,1.16667,1.16658,1.16658,36800000.0
2007-01-16 16:23:00,1.16657,1.16678,1.1665,1.16678,105200001.0
2007-01-16 16:24:00,1.1668,1.1668,1.16659,1.16659,83200001.0
2007-01-16 16:25:00,1.16667,1.16681,1.16657,1.16675,209100003.0
2007-01-16 16:26:00,1.16681,1.16702,1.1667,1.16702,163199998.0
2007-01-16 16:27:00,1.16704,1.16704,1.16688,1.16703,107200002.0
2007-01-16 16:28:00,1.16693,1.16693,1.16687,1.16687,49200000.0
2007-01-16 16:29:00,1.16672,1.16672,1.16656,1.16656,25600000.0
2007-01-16 16:30:00,1.16649,1.1666,1.1664,1.1664,94200001.0
2007-01-16 16:31:00,1.16638,1.16643,1.16629,1.16639,86900002.0
2007-01-16 16:32:00,1.16638,1.16642,1.16628,1.16637,134400001.0
2007-01-16 16:33:00,1.16626,1.16636,1.16615,1.16636,97499998.0
2007-01-16 16:34:00,1.16638,1.16667,1.16637,1.16655,102499998.0
2007-01-16 16:35:00,1.16669,1.16718,1.16667,1.16718,112700001.0
2007-01-16 16:36:00,1.16724,1.16749,1.16724,1.16749,99599999.0
2007-01-16 16:37:00,1.16741,1.16745,1.16731,1.16731,201800002.0
2007-01-16 16:38:00,1.16721,1.16732,1.16712,1.16712,90600000.0
2007-01-16 16:39:00,1.16717,1.1674,1.16715,1.16738,144800000.0
2007-01-16 16:40:00,1.1673,1.1673,1.16712,1.16712,112299999.0
2007-01-16 16:41:00,1.16715,1.16726,1.16715,1.16718,33700000.0
2007-01-16 16:42:00,1.16716,1.16724,1.16712,1.16718,80300000.0
2007-01-16 16:43:00,1.16713,1.16724,1.1671,1.1672,72199998.0
2007-01-16 16:44:00,1.1672,1.1672,1.16705,1.16712,65500002.0
2007-01-16 16:45:00,1.16698,1.16698,1.16694,1.16694,4800000.0
2007-01-16 16:46:00,1.16659,1.16659,1.16639,1.1665,91599999.0
2007-01-16 16:47:00,1.16658,1.16665,1.1665,1.16657,120800000.0
2007-01-16 16:48:00,1.16654,1.16658,1.16648,1.16658,99199999.0
2007-01-16 16:49:00,1.1665,1.16686,1.16643,1.16686,200500002.0
2007-01-16 16:50:00,1.16694,1.16723,1.16694,1.16717,172900003.0
2007-01-16 16:51:00,1.16718,1.16741,1.16711,1.16741,80899999.0
2007-01-16 16:52:00,1.1674,1.16741,1.16732,1.16741,77100000.0
2007-01-16 16:53:00,1.16747,1.16747,1.16719,1.16719,18200000.0
2007-01-16 16:54:00,1.16723,1.16726,1.1672,1.1672,97900002.0
2007-01-16 16:55:00,1.16726,1.16726,1.16713,1.16713,20700000.0
2007-01-16 16:56:00,1.16718,1.1672,1.16708,1.16714,64000001.0
2007-01-16 16:57:00,1.16715,1.16732,1.16715,1.16725,150299997.0
2007-01-16 16:58:00,1.16717,1.16742,1.16717,1.16742,90300000.0
2007-01-16 16:59:00,1.16735,1.1674,1.16726,1.1674,94299999.0
2007-01-16 17:00:00,1.16746,1.16757,1.16746,1.16751,105900000.0
2007-01-16 17:01:00,1.16741,1.16741,1.16732,1.16735,95600001.0
2007-01-16 17:02:00,1.16741,1.16748,1.16736,1.16742,21600000.0
2007-01-16 17:03:00,1.16748,1.16753,1.16736,1.16736,91700003.0
2007-01-16 17:04:00,1.16732,1.16749,1.16732,1.16747,24100000.0
2007-01-16 17:05:00,1.16746,1.16756,1.16742,1.16756,82199999.0
2007-01-16 17:06:00,1.1675,1.16752,1.16738,1.16743,73699999.0
2007-01-16 17:07:00,1.16755,1.16756,1.16742,1.16742,123100000.0
2007-01-16 17:08:00,1.1674,1.16762,1.16737,1.16762,94899998.0
2007-01-16 17:09:00,1.16767,1.1677,1.16761,1.16765,103500000.0
2007-01-16 17:10:00,1.16755,1.16767,1.16755,1.16765,59500000.0
2007-01-16 17:11:00,1.16755,1.16768,1.16755,1.16762,120700002.0
2007-01-16 17:12:00,1.1675,1.1675,1.16727,1.16727,71299999.0
2007-01-16 17:13:00,1.16708,1.16733,1.16708,1.16712,142699999.0
2007-01-16 17:14:00,1.16717,1.16724,1.16701,1.16701,104700001.0
2007-01-16 17:15:00,1.16702,1.16718,1.16702,1.16718,43799999.0
2007-01-16 17:16:00,1.16713,1.16756,1.16713,1.16754,130500001.0
2007-01-16 17:17:00,1.16749,1.16771,1.16744,1.16763,152300000.0
2007-01-16 17:18:00,1.16768,1.16773,1.16764,1.16764,65999999.0
2007-01-16 17:19:00,1.16764,1.16764,1.16749,1.16749,15400000.0
2007-01-16 17:20:00,1.16736,1.16751,1.16736,1.16746,163500002.0
2007-01-16 17:21:00,1.16732,1.16732,1.16716,1.1673,122799997.0
2007-01-16 17:22:00,1.16728,1.16729,1.16718,1.16718,56199998.0
2007-01-16 17:23:00,1.16718,1.16718,1.16711,1.16715,93200003.0
2007-01-16 17:24:00,1.16727,1.16742,1.16727,1.16742,85500000.0
2007-01-16 17:25:00,1.16743,1.16755,1.16743,1.16752,125900001.0
2007-01-16 17:26:00,1.16746,1.16746,1.16726,1.16726,125800000.0
2007-01-16 17:27:00,1.16717,1.16717,1.1671,1.1671,27100000.0
2007-01-16 17:28:00,1.167,1.16709,1.167,1.16704,103800001.0
2007-01-16 17:29:00,1.16707,1.16725,1.16707,1.16725,20700000.0
2007-01-16 17:30:00,1.16738,1.16753,1.16734,1.1675,86199998.0
2007-01-16 17:31:00,1.16739,1.16756,1.16738,1.16752,146900001.0
2007-01-16 17:32:00,1.16752,1.16752,1.16741,1.1675,62300001.0
2007-01-16 17:33:00,1.16756,1.16782,1.16756,1.16767,100800000.0
2007-01-16 17:34:00,1.16764,1.16825,1.16764,1.16825,75600000.0
2007-01-16 17:35:00,1.16841,1.1692,1.16841,1.16903,103800000.0
2007-01-16 17:36:00,1.16902,1.16916,1.16893,1.16916,143800001.0
2007-01-16 17:37:00,1.16907,1.16913,1.16885,1.16885,88200000.0
2007-01-16 17:38:00,1.16915,1.16958,1.16912,1.16958,68900000.0
2007-01-16 17:39:00,1.17005,1.17076,1.17005,1.17075,120499998.0
2007-01-16 17:40:00,1.17078,1.17078,1.17062,1.17069,102400000.0
2007-01-16 17:41:00,1.17067,1.17078,1.17067,1.17072,120200001.0
2007-01-16 17:42:00,1.17061,1.17061,1.1706,1.1706,74699998.0
2007-01-16 17:43:00,1.17058,1.1706,1.17039,1.17058,138700000.0
2007-01-16 17:44:00,1.17067,1.1707,1.17061,1.17068,76300001.0
2007-01-16 17:45:00,1.17062,1.17065,1.17012,1.17012,54400000.0
2007-01-16 17:46:00,1.1702,1.17028,1.17014,1.17022,140100004.0
2007-01-16 17:47:00,1.17045,1.17074,1.17031,1.17074,76900000.0
2007-01-16 17:48:00,1.1707,1.1707,1.17061,1.17061,7700000.0
2007-01-16 17:49:00,1.17064,1.17071,1.17052,1.17052,93000000.0
2007-01-16 17:50:00,1.17055,1.17056,1.17043,1.17044,73700000.0
2007-01-16 17:51:00,1.17048,1.17053,1.17036,1.17053,33800000.0
2007-01-16 17:52:00,1.17045,1.17045,1.17038,1.17045,80000001.0
2007-01-16 17:53:00,1.17041,1.17061,1.17041,1.17055,103799999.0
2007-01-16 17:54:00,1.17082,1.17181,1.17082,1.17181,55800001.0
2007-01-16 17:55:00,1.17212,1.17303,1.17212,1.17301,87999999.0
2007-01-16 17:56:00,1.17273,1.17273,1.17236,1.17262,39200000.0
2007-01-16 17:57:00,1.17272,1.17286,1.17263,1.1728,126800001.0
2007-01-16 17:58:00,1.17277,1.17284,1.17263,1.17268,106599999.0
2007-01-16 17:59:00,1.17265,1.17282,1.17265,1.17274,88300001.0
2007-01-16 18:00:00,1.17255,1.17255,1.17218,1.17231,122600001.0
2007-01-16 18:01:00,1.17223,1.17229,1.17179,1.17179,529800006.0
2007-01-16 18:02:00,1.17184,1.17204,1.17177,1.17204,751500004.0
2007-01-16 18:03:00,1.17201,1.17217,1.17201,1.17206,661899999.0
2007-01-16 18:04:00,1.17205,1.17206,1.1719,1.17198,769700000.0
2007-01-16 18:05:00,1.17205,1.1721,1.17197,1.17197,1099899997.0
2007-01-16 18:06:00,1.1721,1.17261,1.1721,1.17261,724700010.0
2007-01-16 18:07:00,1.1726,1.1726,1.17209,1.17209,1231599998.0
2007-01-16 18:08:00,1.172,1.17217,1.17194,1.17195,821899996.0
2007-01-16 18:09:00,1.17193,1.17206,1.17191,1.17192,455599996.0
2007-01-16 18:10:00,1.172,1.17211,1.17192,1.17211,663800003.0
2007-01-16 18:11:00,1.1721,1.1721,1.17183,1.17204,664100004.0
2007-01-16 18:12:00,1.17219,1.17248,1.17219,1.17237,37100001.0
2007-01-16 18:13:00,1.17242,1.17268,1.17233,1.17268,380299999.0
2007-01-16 18:14:00,1.17283,1.17337,1.17283,1.17334,371300002.0
2007-01-16 18:15:00,1.17342,1.1737,1.17342,1.17362,738900001.0
2007-01-16 18:16:00,1.17368,1.17382,1.17364,1.17379,545900007.0
2007-01-16 18:17:00,1.17383,1.17421,1.17383,1.17395,930799999.0
2007-01-16 18:18:00,1.17392,1.17407,1.17374,1.174,493600000.0
2007-01-16 18:19:00,1.17415,1.17435,1.17405,1.17432,182099998.0
2007-01-16 18:20:00,1.1744,1.17505,1.17436,1.17478,906900009.0
2007-01-16 18:21:00,1.17491,1.17557,1.17487,1.17525,194600004.0
2007-01-16 18:22:00,1.17527,1.17541,1.17515,1.17515,242900000.0
2007-01-16 18:23:00,1.17511,1.17513,1.17479,1.17479,445700005.0
2007-01-16 18:24:00,1.17476,1.17476,1.17442,1.17442,544800009.0
2007-01-16 18:25:00,1.1743,1.17445,1.17418,1.17445,324900000.0
2007-01-16 18:26:00,1.17436,1.17451,1.17417,1.17439,1038199999.0
2007-01-16 18:27:00,1.17453,1.17473,1.17453,1.17461,692900000.0
2007-01-16 18:28:00,1.17462,1.17517,1.17462,1.17503,526899996.0
2007-01-16 18:29:00,1.17501,1.17501,1.1744,1.1744,448200003.0
2007-01-16 18:30:00,1.17437,1.17454,1.17434,1.17454,847900002.0
2007-01-16 18:31:00,1.17465,1.17498,1.1746,1.17498,501300001.0
2007-01-16 18:32:00,1.17503,1.17503,1.17475,1.17475,326389999.0
2007-01-16 18:33:00,1.17467,1.17471,1.17454,1.17457,557400005.0
2007-01-16 18:34:00,1.17451,1.17456,1.17441,1.17444,435400004.0
2007-01-16 18:35:00,1.1744,1.17447,1.17432,1.17443,465900004.0
2007-01-16 18:36:00,1.17443,1.17443,1.17428,1.17433,400499996.0
2007-01-16 18:37:00,1.17465,1.1753,1.17465,1.17523,132199997.0
2007-01-16 18:38:00,1.17531,1.17563,1.17531,1.17557,332300002.0
2007-01-16 18:39:00,1.17555,1.17555,1.17525,1.17548,249500000.0
2007-01-16 18:40:00,1.17546,1.17546,1.17508,1.17508,780200001.0
2007-01-16 18:41:00,1.17502,1.17509,1.17486,1.17486,244600001.0
2007-01-16 18:42:00,1.17492,1.17498,1.17484,1.17497,565500004.0
2007-01-16 18:43:00,1.17492,1.17492,1.17475,1.17475,354900001.0
2007-01-16 18:44:00,1.17475,1.17475,1.17455,1.1746,307299997.0
2007-01-16 18:45:00,1.17464,1.1748,1.17458,1.17458,454300003.0
2007-01-16 18:46:00,1.17464,1.17486,1.17463,1.17463,205499999.0
2007-01-16 18:47:00,1.17478,1.17478,1.17455,1.17459,14400000.0
2007-01-16 18:48:00,1.1746,1.17465,1.1746,1.17465,121300000.0
2007-01-16 18:49:00,1.17464,1.17472,1.17458,1.17472,73300001.0
2007-01-16 18:50:00,1.17478,1.17488,1.17478,1.17484,94500002.0
2007-01-16 18:51:00,1.17477,1.1749,1.17477,1.17487,111900000.0
2007-01-16 18:52:00,1.17488,1.17488,1.17471,1.17473,107700001.0
2007-01-16 18:53:00,1.17464,1.17464,1.17436,1.17439,478000006.0
2007-01-16 18:54:00,1.17437,1.17459,1.17437,1.17459,289100006.0
2007-01-16 18:55:00,1.17462,1.17469,1.17447,1.17447,638900000.0
2007-01-16 18:56:00,1.17446,1.17451,1.17445,1.17447,224900001.0
2007-01-16 18:57:00,1.17449,1.17453,1.17441,1.17451,323300000.0
2007-01-16 18:58:00,1.17459,1.17462,1.1745,1.1745,112700002.0
2007-01-16 18:59:00,1.17442,1.17452,1.17442,1.17443,610589996.0
2007-01-16 19:00:00,1.17439,1.17442,1.17421,1.17438,271500003.0
2007-01-16 19:01:00,1.17438,1.17457,1.17438,1.17457,109299999.0
2007-01-16 19:02:00,1.17462,1.17476,1.17462,1.17462,260599999.0
2007-01-16 19:03:00,1.17462,1.17475,1.17457,1.17457,501200000.0
2007-01-16 19:04:00,1.17462,1.17474,1.17457,1.17463,292699995.0
2007-01-16 19:05:00,1.17465,1.1747,1.17458,1.17467,425099997.0
2007-01-16 19:06:00,1.17472,1.17496,1.17472,1.17494,305700001.0
2007-01-16 19:07:00,1.17509,1.17607,1.17509,1.17607,100900001.0
2007-01-16 19:08:00,1.17603,1.17605,1.17579,1.17593,614499996.0
2007-01-16 19:09:00,1.1759,1.1759,1.17568,1.1758,571000000.0
2007-01-16 19:10:00,1.17586,1.17586,1.17573,1.17573,29000000.0
2007-01-16 19:11:00,1.17577,1.17587,1.17575,1.17578,384199999.0
2007-01-16 19:12:00,1.17569,1.17569,1.17543,1.17543,270300000.0
2007-01-16 19:13:00,1.17538,1.17561,1.17538,1.17557,185300002.0
2007-01-16 19:14:00,1.17557,1.17574,1.17555,1.17574,177000000.0
2007-01-16 19:15:00,1.17572,1.17577,1.1756,1.17572,438800003.0
2007-01-16 19:16:00,1.17573,1.17594,1.17573,1.17588,324999999.0
2007-01-16 19:17:00,1.17591,1.17591,1.17569,1.17582,253400001.0
2007-01-16 19:18:00,1.17577,1.17577,1.1754,1.17548,464000002.0
2007-01-16 19:19:00,1.1754,1.17544,1.17538,1.17538,149700000.0
2007-01-16 19:20:00,1.17541,1.17545,1.17533,1.17534,163299998.0
2007-01-16 19:21:00,1.17543,1.17553,1.17543,1.17547,170900002.0
2007-01-16 19:22:00,1.17554,1.17554,1.17542,1.17542,242900004.0
2007-01-16 19:23:00,1.17533,1.17534,1.17533,1.17534,73899999.0
2007-01-16 19:24:00,1.17526,1.17526,1.17513,1.17519,122899998.0
2007-01-16 19:25:00,1.17524,1.17524,1.17518,1.17518,87600000.0
2007-01-16 19:26:00,1.17513,1.17513,1.17507,1.17507,31900000.0
2007-01-16 19:27:00,1.17509,1.17509,1.17492,1.17495,430699999.0
2007-01-16 19:28:00,1.17501,1.17512,1.17501,1.17505,171599997.0
2007-01-16 19:29:00,1.17506,1.17506,1.17499,1.17502,86299998.0
2007-01-16 19:30:00,1.17509,1.17528,1.17509,1.17528,194499999.0
2007-01-16 19:31:00,1.1753,1.1753,1.1753,1.1753,108700002.0
2007-01-16 19:32:00,1.1753,1.17542,1.1752,1.1752,147700001.0
2007-01-16 19:33:00,1.17515,1.1752,1.17515,1.17515,304100004.0
2007-01-16 19:34:00,1.17515,1.1752,1.17515,1.1752,90999999.0
2007-01-16 19:35:00,1.17524,1.17526,1.17524,1.17526,20100000.0
2007-01-16 19:36:00,1.17528,1.1753,1.17511,1.17511,144999997.0
2007-01-16 19:37:00,1.17527,1.17532,1.17516,1.17528,560000002.0
2007-01-16 19:38:00,1.17526,1.1754,1.17519,1.17527,187600001.0
2007-01-16 19:39:00,1.17535,1.17551,1.17529,1.17544,469000003.0
2007-01-16 19:40:00,1.17539,1.17582,1.17539,1.17565,405099996.0
2007-01-16 19:41:00,1.17562,1.17568,1.17562,1.17568,202300002.0
2007-01-16 19:42:00,1.17567,1.17574,1.17562,1.17564,199900000.0
2007-01-16 19:43:00,1.17566,1.17566,1.17554,1.17558,169999999.0
2007-01-16 19:44:00,1.17559,1.17559,1.17556,1.17556,46600000.0
2007-01-16 19:45:00,1.17558,1.17558,1.17547,1.17547,82400002.0
2007-01-16 19:46:00,1.17551,1.17553,1.1755,1.17551,76099998.0
2007-01-16 19:47:00,1.17549,1.17552,1.17548,1.17549,114400001.0
2007-01-16 19:48:00,1.17553,1.17553,1.17552,1.17552,7200000.0
2007-01-16 19:49:00,1.17549,1.17551,1.17538,1.17548,166600002.0
2007-01-16 19:50:00,1.17548,1.17548,1.17538,1.17541,54100000.0
2007-01-16 19:51:00,1.17533,1.17534,1.17533,1.17534,43000000.0
2007-01-16 19:52:00,1.17532,1.17532,1.17519,1.17519,40000000.0
2007-01-16 19:53:00,1.17515,1.17529,1.17513,1.1752,213400000.0
2007-01-16 19:54:00,1.17525,1.17535,1.17525,1.17535,91200002.0
2007-01-16 19:55:00,1.17543,1.17545,1.17526,1.17539,49900001.0
2007-01-16 19:56:00,1.17541,1.17542,1.17522,1.17533,196600001.0
2007-01-16 19:57:00,1.17534,1.17539,1.17532,1.17533,109000001.0
2007-01-16 19:58:00,1.1753,1.17536,1.17521,1.17536,104600002.0
2007-01-16 19:59:00,1.17538,1.17538,1.17528,1.1753,113799999.0
2007-01-16 20:00:00,1.17538,1.17546,1.17535,1.17546,21300000.0
2007-01-16 20:01:00,1.17541,1.17543,1.17536,1.1754,40500000.0
2007-01-16 20:02:00,1.17529,1.17541,1.17522,1.17538,114300000.0
2007-01-16 20:03:00,1.17544,1.17544,1.17508,1.17508,424100000.0
2007-01-16 20:04:00,1.17512,1.17515,1.17511,1.17512,138600001.0
2007-01-16 20:05:00,1.17508,1.17516,1.17495,1.17503,148499996.0
2007-01-16 20:06:00,1.17509,1.17513,1.17504,1.17513,80700002.0
2007-01-16 20:07:00,1.17519,1.17531,1.17519,1.17527,326400003.0
2007-01-16 20:08:00,1.17531,1.17542,1.17531,1.1754,425399999.0
2007-01-16 20:09:00,1.17535,1.17545,1.17534,1.17542,274400003.0
2007-01-16 20:10:00,1.1754,1.17543,1.17535,1.1754,79299999.0
2007-01-16 20:11:00,1.17542,1.17556,1.17542,1.17556,175199999.0
2007-01-16 20:12:00,1.1756,1.17565,1.17557,1.1756,502999998.0
2007-01-16 20:13:00,1.17563,1.17568,1.17556,1.17562,168600003.0
2007-01-16 20:14:00,1.17555,1.17565,1.17555,1.1756,180500000.0
2007-01-16 20:15:00,1.17565,1.17568,1.17555,1.1756,606199997.0
2007-01-16 20:16:00,1.17563,1.1758,1.17563,1.1758,680200000.0
2007-01-16 20:17:00,1.17583,1.17584,1.17565,1.17583,287699999.0
2007-01-16 20:18:00,1.17586,1.17586,1.17572,1.1758,136899997.0
2007-01-16 20:19:00,1.17578,1.17581,1.17571,1.17575,111300001.0
2007-01-16 20:20:00,1.17582,1.17588,1.1758,1.1758,239400001.0
2007-01-16 20:21:00,1.17578,1.17582,1.1757,1.17574,358300001.0
2007-01-16 20:22:00,1.17576,1.17576,1.17555,1.17575,393700002.0
2007-01-16 20:23:00,1.17574,1.1758,1.17567,1.17569,572600000.0
2007-01-16 20:24:00,1.1755,1.17581,1.17528,1.17531,317700002.0
2007-01-16 20:25:00,1.17568,1.17568,1.17552,1.17555,174500001.0
2007-01-16 20:26:00,1.17557,1.17561,1.17556,1.1756,223700007.0
2007-01-16 20:27:00,1.17563,1.17575,1.17563,1.17563,170899998.0
2007-01-16 20:28:00,1.1757,1.17575,1.17565,1.17565,551800002.0
2007-01-16 20:29:00,1.17565,1.17576,1.17563,1.17565,472700003.0
2007-01-16 20:30:00,1.17563,1.17573,1.17563,1.1757,372199999.0
2007-01-16 20:31:00,1.17573,1.17576,1.17565,1.17565,598900009.0
2007-01-16 20:32:00,1.17562,1.1757,1.17562,1.1757,247500000.0
2007-01-16 20:33:00,1.17564,1.17572,1.1756,1.17567,244900001.0
2007-01-16 20:34:00,1.17557,1.17581,1.17557,1.17581,109700000.0
2007-01-16 20:35:00,1.17583,1.17587,1.17572,1.17587,129899997.0
2007-01-16 20:36:00,1.17595,1.17606,1.17591,1.17605,388200005.0
2007-01-16 20:37:00,1.17607,1.17609,1.17603,1.17605,202400000.0
2007-01-16 20:38:00,1.17604,1.17608,1.17592,1.17608,296000000.0
2007-01-16 20:39:00,1.17603,1.17607,1.17586,1.17588,464400002.0
2007-01-16 20:40:00,1.1759,1.17603,1.17588,1.17602,291299998.0
2007-01-16 20:41:00,1.17606,1.17606,1.17589,1.17593,410200001.0
2007-01-16 20:42:00,1.176,1.17606,1.1759,1.17595,369900003.0
2007-01-16 20:43:00,1.17595,1.17599,1.17583,1.17588,169200001.0
2007-01-16 20:44:00,1.17585,1.17586,1.1757,1.17581,90700001.0
2007-01-16 20:45:00,1.17582,1.17582,1.17572,1.17572,259600001.0
2007-01-16 20:46:00,1.17575,1.17587,1.17575,1.17579,310700000.0
2007-01-16 20:47:00,1.17568,1.17579,1.17568,1.17572,237700003.0
2007-01-16 20:48:00,1.17573,1.17573,1.17562,1.17567,93600001.0
2007-01-16 20:49:00,1.17567,1.17574,1.1756,1.17574,397900000.0
2007-01-16 20:50:00,1.17563,1.17585,1.17563,1.1757,238100001.0
2007-01-16 20:51:00,1.17571,1.17571,1.17559,1.17571,98499999.0
2007-01-16 20:52:00,1.17594,1.17621,1.17594,1.17621,65800000.0
2007-01-16 20:53:00,1.17622,1.1764,1.17619,1.17631,223499999.0
2007-01-16 20:54:00,1.1763,1.17635,1.1762,1.17625,371600001.0
2007-01-16 20:55:00,1.1763,1.1763,1.17618,1.17622,184200002.0
2007-01-16 20:56:00,1.17618,1.17624,1.17608,1.17624,479400003.0
2007-01-16 20:57:00,1.17635,1.17652,1.17631,1.17652,410199996.0
2007-01-16 20:58:00,1.17665,1.1769,1.17657,1.17688,319299999.0
2007-01-16 20:59:00,1.17685,1.17689,1.17663,1.17663,208700002.0
2007-01-16 21:00:00,1.17653,1.1768,1.17653,1.17674,1025400008.0
2007-01-16 21:01:00,1.1767,1.17675,1.17665,1.1767,609800001.0
2007-01-16 21:02:00,1.17668,1.17676,1.17666,1.17666,91600002.0
2007-01-16 21:03:00,1.17693,1.17721,1.17693,1.17706,580799998.0
2007-01-16 21:04:00,1.17708,1.1773,1.17701,1.1773,658000001.0
2007-01-16 21:05:00,1.17731,1.17731,1.17703,1.1771,605600001.0
2007-01-16 21:06:00,1.17714,1.17714,1.17698,1.17698,146099998.0
2007-01-16 21:07:00,1.17699,1.17722,1.17694,1.17694,576900001.0
2007-01-16 21:08:00,1.1769,1.17707,1.1769,1.17707,126399998.0
2007-01-16 21:09:00,1.177,1.17708,1.17698,1.17703,109499999.0
2007-01-16 21:10:00,1.17705,1.17705,1.17695,1.177,397600005.0
2007-01-16 21:11:00,1.17704,1.17714,1.17703,1.17709,269300002.0
2007-01-16 21:12:00,1.17713,1.17714,1.17702,1.17707,554600009.0
2007-01-16 21:13:00,1.177,1.177,1.17683,1.17699,438700001.0
2007-01-16 21:14:00,1.17709,1.17711,1.17697,1.17702,234100000.0
2007-01-16 21:15:00,1.17698,1.17704,1.17694,1.17703,93500003.0
2007-01-16 21:16:00,1.17707,1.1772,1.17707,1.1771,186600005.0
2007-01-16 21:17:00,1.17709,1.17713,1.17703,1.17713,58400000.0
2007-01-16 21:18:00,1.17715,1.17715,1.177,1.17705,79600001.0
2007-01-16 21:19:00,1.17702,1.17714,1.17702,1.17714,82100000.0
2007-01-16 21:20:00,1.17712,1.17712,1.17707,1.17707,24000000.0
2007-01-16 21:21:00,1.17703,1.17712,1.17701,1.17707,126200002.0
2007-01-16 21:22:00,1.17712,1.17721,1.17711,1.1772,75300000.0
2007-01-16 21:23:00,1.17719,1.1773,1.17713,1.17726,84500000.0
2007-01-16 21:24:00,1.1771,1.1772,1.17709,1.1772,55800000.0
2007-01-16 21:25:00,1.1772,1.17728,1.17712,1.17712,191999995.0
2007-01-16 21:26:00,1.17722,1.1773,1.17722,1.1773,66799999.0
2007-01-16 21:27:00,1.17728,1.17728,1.17722,1.17728,123700000.0
2007-01-16 21:28:00,1.17726,1.17733,1.17715,1.1772,330100000.0
2007-01-16 21:29:00,1.17718,1.17718,1.17705,1.17706,161399999.0
2007-01-16 21:30:00,1.17705,1.17705,1.17693,1.17699,60800000.0
2007-01-16 21:31:00,1.17697,1.17697,1.17687,1.17687,86900001.0
2007-01-16 21:32:00,1.17685,1.17687,1.17672,1.1768,192399998.0
2007-01-16 21:33:00,1.17686,1.17686,1.17674,1.1768,124499999.0
2007-01-16 21:34:00,1.17682,1.17682,1.17674,1.1768,66999999.0
2007-01-16 21:35:00,1.17672,1.17688,1.17672,1.17687,103799999.0
2007-01-16 21:36:00,1.17685,1.17685,1.17668,1.17668,32000000.0
2007-01-16 21:37:00,1.17684,1.17684,1.1767,1.1767,37000000.0
2007-01-16 21:38:00,1.17668,1.17669,1.17662,1.17668,112600001.0
2007-01-16 21:39:00,1.17668,1.17668,1.17657,1.17668,371400009.0
2007-01-16 21:40:00,1.1767,1.17674,1.17662,1.17662,279899999.0
2007-01-16 21:41:00,1.17669,1.17669,1.17666,1.17669,100000000.0
2007-01-16 21:42:00,1.17664,1.17664,1.17653,1.1766,87000002.0
2007-01-16 21:43:00,1.17663,1.17671,1.17662,1.17662,89700000.0
2007-01-16 21:44:00,1.17663,1.17667,1.1766,1.17661,177400002.0
2007-01-16 21:45:00,1.17649,1.17653,1.17641,1.1765,226099999.0
2007-01-16 21:46:00,1.17649,1.17649,1.17629,1.17637,189200004.0
2007-01-16 21:47:00,1.17638,1.17639,1.1763,1.17638,186099997.0
2007-01-16 21:48:00,1.17642,1.17648,1.1764,1.17648,135100003.0
2007-01-16 21:49:00,1.17643,1.17653,1.17638,1.17647,72700000.0
2007-01-16 21:50:00,1.17646,1.17652,1.17646,1.17647,96200001.0
2007-01-16 21:51:00,1.17644,1.17644,1.17634,1.17634,116800000.0
2007-01-16 21:52:00,1.17631,1.17641,1.1763,1.1764,159100003.0
2007-01-16 21:53:00,1.17639,1.17639,1.17634,1.17639,184900001.0
2007-01-16 21:54:00,1.17643,1.17668,1.17643,1.17654,194500000.0
2007-01-16 21:55:00,1.17659,1.17659,1.17652,1.17652,141900005.0
2007-01-16 21:56:00,1.17652,1.17661,1.17652,1.17661,50899999.0
2007-01-16 21:57:00,1.17655,1.17665,1.17654,1.17665,20700000.0
2007-01-16 21:58:00,1.17649,1.17669,1.17649,1.17668,41500001.0
2007-01-16 21:59:00,1.17658,1.17664,1.17648,1.17654,124999999.0
2007-01-16 22:00:00,1.17655,1.17667,1.17648,1.17653,250300000.0
2007-01-16 22:01:00,1.17658,1.1766,1.17657,1.17657,93200000.0
2007-01-16 22:02:00,1.17652,1.17657,1.17629,1.17629,440700001.0
2007-01-16 22:03:00,1.17636,1.17646,1.17616,1.17637,185300002.0
2007-01-16 22:04:00,1.17645,1.17645,1.17635,1.1764,90900000.0
2007-01-16 22:05:00,1.1764,1.17645,1.17635,1.17635,87400000.0
2007-01-16 22:06:00,1.17634,1.17639,1.17625,1.17632,249690002.0
2007-01-16 22:07:00,1.17637,1.17637,1.1762,1.17625,82899999.0
2007-01-16 22:08:00,1.17618,1.17618,1.17593,1.17593,250700000.0
2007-01-16 22:09:00,1.17583,1.17587,1.17576,1.17585,156700000.0
2007-01-16 22:10:00,1.17588,1.17598,1.17588,1.17598,102000003.0
2007-01-16 22:11:00,1.17598,1.17598,1.17595,1.17598,98699999.0
2007-01-16 22:12:00,1.17598,1.17604,1.17594,1.17601,172400004.0
2007-01-16 22:13:00,1.17596,1.17598,1.17592,1.17592,66900001.0
2007-01-16 22:14:00,1.1759,1.1759,1.17562,1.1757,53999999.0
2007-01-16 22:15:00,1.17577,1.17577,1.1757,1.17575,90699999.0
2007-01-16 22:16:00,1.17573,1.17576,1.17567,1.17576,143099999.0
2007-01-16 22:17:00,1.17577,1.17591,1.17577,1.17588,71400000.0
2007-01-16 22:18:00,1.1759,1.17599,1.1759,1.17591,109100002.0
2007-01-16 22:19:00,1.17603,1.17611,1.17602,1.17602,25600000.0
2007-01-16 22:20:00,1.17602,1.17613,1.17602,1.17613,89399999.0
2007-01-16 22:21:00,1.17615,1.17615,1.17605,1.17605,178500000.0
2007-01-16 22:22:00,1.17607,1.17621,1.17607,1.17613,92499999.0
2007-01-16 22:23:00,1.17618,1.17618,1.1761,1.1761,121600000.0
2007-01-16 22:24:00,1.1761,1.17615,1.1761,1.17615,171699998.0
2007-01-16 22:25:00,1.17613,1.17613,1.17601,1.17603,49500000.0
2007-01-16 22:26:00,1.17614,1.17621,1.17614,1.17621,20399999.0
2007-01-16 22:27:00,1.1762,1.17625,1.1762,1.1762,347200001.0
2007-01-16 22:28:00,1.17615,1.17615,1.17615,1.17615,8800000.0
2007-01-16 22:29:00,1.1762,1.17625,1.17615,1.17615,277500001.0
2007-01-16 22:30:00,1.17617,1.17623,1.17615,1.17623,86100001.0
2007-01-16 22:31:00,1.1763,1.1763,1.17625,1.17625,36800000.0
2007-01-16 22:32:00,1.17627,1.17632,1.17621,1.17631,72799999.0
2007-01-16 22:33:00,1.17635,1.17639,1.17632,1.17632,97700000.0
2007-01-16 22:34:00,1.17621,1.17635,1.17616,1.17628,311200000.0
2007-01-16 22:35:00,1.17635,1.17635,1.1763,1.1763,148400000.0
2007-01-16 22:36:00,1.17628,1.17628,1.17617,1.17622,89699999.0
2007-01-16 22:37:00,1.17625,1.1763,1.1762,1.1762,53500000.0
2007-01-16 22:38:00,1.17623,1.17629,1.17612,1.17612,113700000.0
2007-01-16 22:39:00,1.1762,1.17624,1.17615,1.17615,182599998.0
2007-01-16 22:40:00,1.1762,1.1762,1.17598,1.17598,39200000.0
2007-01-16 22:41:00,1.17597,1.17601,1.17595,1.17598,118400002.0
2007-01-16 22:42:00,1.17603,1.17603,1.17601,1.17601,40600000.0
2007-01-16 22:43:00,1.176,1.17609,1.17595,1.17608,301500000.0
2007-01-16 22:44:00,1.17609,1.17613,1.17599,1.176,99900001.0
2007-01-16 22:45:00,1.17613,1.17627,1.17613,1.17627,18400000.0
2007-01-16 22:46:00,1.17645,1.17649,1.17636,1.17649,75200001.0
2007-01-16 22:47:00,1.17645,1.17645,1.1764,1.1764,32600000.0
2007-01-16 22:48:00,1.17649,1.17649,1.17636,1.17643,137400000.0
2007-01-16 22:49:00,1.1766,1.17661,1.17645,1.17645,68599999.0
2007-01-16 22:50:00,1.17657,1.17657,1.17644,1.17645,96799999.0
2007-01-16 22:51:00,1.17659,1.17669,1.17654,1.17669,12800000.0
2007-01-16 22:52:00,1.17666,1.17678,1.17661,1.17669,134100000.0
2007-01-16 22:53:00,1.17676,1.17685,1.1766,1.17663,167100001.0
2007-01-16 22:54:00,1.1766,1.17665,1.1766,1.1766,124799998.0
2007-01-16 22:55:00,1.17673,1.17683,1.17668,1.17675,311300000.0
2007-01-16 22:56:00,1.17673,1.17673,1.17665,1.17665,103799999.0
2007-01-16 22:57:00,1.17661,1.17668,1.17653,1.17653,163400000.0
2007-01-16 22:58:00,1.17663,1.17668,1.17658,1.17663,128999999.0
2007-01-16 22:59:00,1.1765,1.1765,1.17621,1.17621,118399997.0
2007-01-16 23:00:00,1.17614,1.17646,1.17614,1.17635,51600000.0
2007-01-16 23:01:00,1.1764,1.17645,1.17638,1.1764,44400000.0
2007-01-16 23:02:00,1.17642,1.17644,1.1762,1.1762,79300001.0
2007-01-16 23:03:00,1.17619,1.17619,1.17616,1.17616,10800000.0
2007-01-16 23:04:00,1.17637,1.17637,1.1763,1.17633,56599999.0
2007-01-16 23:05:00,1.17647,1.17656,1.17633,1.1765,60899999.0
2007-01-16 23:06:00,1.17659,1.17664,1.17645,1.17652,122800002.0
2007-01-16 23:07:00,1.17652,1.17652,1.17618,1.17627,160400001.0
2007-01-16 23:08:00,1.1762,1.1762,1.176,1.17602,83300000.0
2007-01-16 23:09:00,1.17607,1.17617,1.17607,1.17617,126099998.0
2007-01-16 23:10:00,1.17615,1.1762,1.17613,1.17613,43500001.0
2007-01-16 23:11:00,1.17625,1.1763,1.17619,1.1763,103100002.0
2007-01-16 23:12:00,1.17619,1.17621,1.17608,1.17619,64800000.0
2007-01-16 23:13:00,1.1762,1.17625,1.17615,1.17625,128600003.0
2007-01-16 23:14:00,1.17623,1.17635,1.17623,1.17627,100700000.0
2007-01-16 23:15:00,1.1763,1.1763,1.17622,1.17622,186800000.0
2007-01-16 23:16:00,1.17628,1.17628,1.1762,1.17627,27300000.0
2007-01-16 23:17:00,1.17605,1.17616,1.17592,1.17592,54299999.0
2007-01-16 23:18:00,1.17628,1.17631,1.17616,1.17616,39099999.0
2007-01-16 23:19:00,1.17622,1.17622,1.17611,1.17611,44200000.0
2007-01-16 23:20:00,1.1762,1.1762,1.17608,1.17608,57000000.0
2007-01-16 23:21:00,1.17616,1.17616,1.176,1.17613,86700003.0
2007-01-16 23:22:00,1.17613,1.17626,1.17608,1.17619,183899999.0
2007-01-16 23:23:00,1.17617,1.17621,1.17607,1.17607,32700000.0
2007-01-16 23:24:00,1.17613,1.17617,1.17613,1.17617,15100000.0
2007-01-16 23:25:00,1.17628,1.17628,1.17615,1.17615,99600000.0
2007-01-16 23:26:00,1.17615,1.1762,1.17607,1.17612,135099999.0
2007-01-16 23:27:00,1.17611,1.17623,1.1761,1.17621,65000001.0
2007-01-16 23:28:00,1.17623,1.17625,1.17615,1.17617,149100000.0
2007-01-16 23:29:00,1.17622,1.17622,1.17607,1.17607,8100000.0
2007-01-16 23:30:00,1.17618,1.17622,1.17607,1.17613,134000003.0
2007-01-16 23:31:00,1.1762,1.1762,1.1762,1.1762,32600000.0
2007-01-16 23:32:00,1.17621,1.17621,1.1761,1.17618,120600001.0
2007-01-16 23:33:00,1.17617,1.1762,1.17614,1.17617,60400000.0
2007-01-16 23:34:00,1.1761,1.17622,1.17605,1.17622,42300000.0
2007-01-16 23:35:00,1.17612,1.17625,1.17612,1.17612,82200000.0
2007-01-16 23:36:00,1.17609,1.17616,1.17609,1.17616,76700001.0
2007-01-16 23:37:00,1.17611,1.17614,1.17611,1.17614,8000000.0
2007-01-16 23:38:00,1.17618,1.1762,1.17604,1.17616,83699999.0
2007-01-16 23:39:00,1.17616,1.17618,1.176,1.17618,128500004.0
2007-01-16 23:40:00,1.17613,1.17613,1.17609,1.17609,6400000.0
2007-01-16 23:41:00,1.17612,1.17618,1.17606,1.17606,143500001.0
2007-01-16 23:42:00,1.17612,1.17623,1.17608,1.1762,75799999.0
2007-01-16 23:43:00,1.1762,1.17625,1.1762,1.1762,80199999.0
2007-01-16 23:44:00,1.17618,1.17623,1.17609,1.17618,164599999.0
2007-01-16 23:45:00,1.17625,1.17625,1.17608,1.17617,103499997.0
2007-01-16 23:46:00,1.17617,1.17617,1.17604,1.17607,93199998.0
2007-01-16 23:47:00,1.17607,1.17615,1.17597,1.17615,111799999.0
2007-01-16 23:48:00,1.17617,1.17617,1.17613,1.17613,102500001.0
2007-01-16 23:49:00,1.17613,1.17616,1.1761,1.17613,111199999.0
2007-01-16 23:50:00,1.17618,1.17624,1.17611,1.17624,101399999.0
2007-01-16 23:51:00,1.17616,1.17616,1.17603,1.17603,101200002.0
2007-01-16 23:52:00,1.17602,1.1761,1.17602,1.17605,43500000.0
2007-01-16 23:53:00,1.1761,1.1762,1.17608,1.1762,128500000.0
2007-01-16 23:54:00,1.1762,1.1762,1.1762,1.1762,28700000.0
2007-01-16 23:55:00,1.17613,1.17633,1.17607,1.17633,35200000.0
2007-01-16 23:56:00,1.1762,1.1763,1.17619,1.17619,110999999.0
2007-01-16 23:57:00,1.17625,1.17625,1.17575,1.17587,101600000.0
2007-01-16 23:58:00,1.17576,1.17581,1.17565,1.17581,79699998.0
2007-01-16 23:59:00,1.17572,1.17572,1.17571,1.17571,24100001.0
2007-01-17 00:00:00,1.17556,1.17556,1.17533,1.17553,55900002.0
2007-01-17 00:01:00,1.17529,1.17545,1.17524,1.17545,90900000.0
2007-01-17 00:02:00,1.17545,1.17545,1.17523,1.17533,37500000.0
2007-01-17 00:03:00,1.17523,1.17562,1.17523,1.17562,227000001.0
2007-01-17 00:04:00,1.17569,1.17578,1.17569,1.17571,103099999.0
2007-01-17 00:05:00,1.1757,1.17587,1.1757,1.17587,50399999.0
2007-01-17 00:06:00,1.1758,1.17582,1.17577,1.17577,34100001.0
2007-01-17 00:07:00,1.17582,1.17582,1.17569,1.17572,78800000.0
2007-01-17 00:08:00,1.1758,1.1758,1.17569,1.1758,78000001.0
2007-01-17 00:09:00,1.17577,1.17582,1.17566,1.17582,159500001.0
2007-01-17 00:10:00,1.17584,1.17593,1.17584,1.17588,36700001.0
2007-01-17 00:11:00,1.1759,1.1759,1.17585,1.1759,125200000.0
2007-01-17 00:12:00,1.17595,1.17595,1.17585,1.1759,36400001.0
2007-01-17 00:13:00,1.17578,1.17603,1.17562,1.17599,99200001.0
2007-01-17 00:14:00,1.17587,1.17593,1.17578,1.17582,104200000.0
2007-01-17 00:15:00,1.17582,1.17592,1.17578,1.17586,139699998.0
2007-01-17 00:16:00,1.17586,1.17593,1.17585,1.17593,120799998.0
2007-01-17 00:17:00,1.17603,1.17603,1.17587,1.17587,78500002.0
2007-01-17 00:18:00,1.17592,1.17592,1.17572,1.17572,82299998.0
2007-01-17 00:19:00,1.1757,1.17575,1.17565,1.17575,24700000.0
2007-01-17 00:20:00,1.17573,1.17583,1.17568,1.1758,79199999.0
2007-01-17 00:21:00,1.17527,1.17576,1.17527,1.17549,109300002.0
2007-01-17 00:22:00,1.17582,1.17582,1.17549,1.17559,64700000.0
2007-01-17 00:23:00,1.1758,1.17581,1.17573,1.17577,101800000.0
2007-01-17 00:24:00,1.17577,1.17582,1.17573,1.1758,108200002.0
2007-01-17 00:25:00,1.17577,1.17585,1.17573,1.1758,47500000.0
2007-01-17 00:26:00,1.1758,1.1758,1.17575,1.17575,21699999.0
2007-01-17 00:27:00,1.17585,1.17597,1.17585,1.17589,142600003.0
2007-01-17 00:28:00,1.17585,1.17589,1.17582,1.17589,27900001.0
2007-01-17 00:29:00,1.17586,1.17592,1.17584,1.17585,63700000.0
2007-01-17 00:30:00,1.17561,1.17597,1.17557,1.17577,113399999.0
2007-01-17 00:31:00,1.17592,1.17596,1.17581,1.17581,47600000.0
2007-01-17 00:32:00,1.1759,1.1759,1.1759,1.1759,10300000.0
2007-01-17 00:33:00,1.17584,1.17584,1.17584,1.17584,8000000.0
2007-01-17 00:34:00,1.1759,1.17597,1.17587,1.17592,42600001.0
2007-01-17 00:35:00,1.17582,1.17591,1.17582,1.17582,36000000.0
2007-01-17 00:36:00,1.17572,1.17587,1.17572,1.17578,58899999.0
2007-01-17 00:37:00,1.17588,1.17595,1.17588,1.17595,37000001.0
2007-01-17 00:38:00,1.17585,1.1759,1.17582,1.17587,67400001.0
2007-01-17 00:39:00,1.17585,1.17585,1.17583,1.17583,17600000.0
2007-01-17 00:40:00,1.17585,1.17588,1.17585,1.17588,96100001.0
2007-01-17 00:41:00,1.1759,1.17595,1.1759,1.17595,48399999.0
2007-01-17 00:42:00,1.17592,1.176,1.17584,1.17591,114800000.0
2007-01-17 00:43:00,1.17587,1.17598,1.17582,1.17588,134500002.0
2007-01-17 00:44:00,1.17583,1.17623,1.17582,1.17623,82800000.0
2007-01-17 00:45:00,1.17631,1.17639,1.17627,1.17638,130400000.0
2007-01-17 00:46:00,1.17636,1.17643,1.17616,1.17641,81200001.0
2007-01-17 00:47:00,1.1764,1.17645,1.17631,1.1764,118100000.0
2007-01-17 00:48:00,1.17656,1.17687,1.17656,1.17687,73300000.0
2007-01-17 00:49:00,1.17669,1.17669,1.17647,1.17647,60500001.0
2007-01-17 00:50:00,1.17658,1.17669,1.17653,1.17653,87900000.0
2007-01-17 00:51:00,1.17655,1.17665,1.17655,1.1766,63900001.0
2007-01-17 00:52:00,1.17658,1.17658,1.17646,1.17646,61499999.0
2007-01-17 00:53:00,1.17637,1.17648,1.17637,1.17648,41100000.0
2007-01-17 00:54:00,1.17655,1.17655,1.17645,1.17653,130700002.0
2007-01-17 00:55:00,1.1765,1.17655,1.17645,1.17645,104600002.0
2007-01-17 00:56:00,1.17647,1.1765,1.17643,1.17647,115100000.0
2007-01-17 00:57:00,1.17647,1.17652,1.17639,1.17645,104200000.0
2007-01-17 00:58:00,1.17639,1.17646,1.17639,1.17646,16000000.0
2007-01-17 00:59:00,1.17646,1.17646,1.17624,1.17624,93299997.0
2007-01-17 01:00:00,1.17618,1.17625,1.17612,1.17625,121600002.0
2007-01-17 01:01:00,1.1762,1.1762,1.17601,1.17608,84800001.0
2007-01-17 01:02:00,1.1761,1.17617,1.17603,1.17617,70500000.0
2007-01-17 01:03:00,1.17623,1.17623,1.17607,1.17617,93900000.0
2007-01-17 01:04:00,1.17608,1.17608,1.17592,1.17601,164000000.0
2007-01-17 01:05:00,1.17603,1.17603,1.17582,1.17595,117400000.0
2007-01-17 01:06:00,1.17596,1.17599,1.17596,1.17599,17500000.0
2007-01-17 01:07:00,1.17607,1.17608,1.17603,1.17608,106800001.0
2007-01-17 01:08:00,1.1761,1.17615,1.17605,1.17615,141700002.0
2007-01-17 01:09:00,1.17612,1.17612,1.17602,1.17602,42100000.0
2007-01-17 01:10:00,1.17599,1.17608,1.17592,1.17592,47600001.0
2007-01-17 01:11:00,1.17607,1.17615,1.17607,1.17615,33200000.0
2007-01-17 01:12:00,1.17623,1.17623,1.17615,1.1762,171500002.0
2007-01-17 01:13:00,1.17617,1.1762,1.17612,1.17614,155200002.0
2007-01-17 01:14:00,1.17615,1.17615,1.17615,1.17615,3200000.0
2007-01-17 01:15:00,1.1762,1.1762,1.17615,1.17615,87600000.0
2007-01-17 01:16:00,1.17617,1.17617,1.17605,1.17606,121000001.0
2007-01-17 01:17:00,1.17612,1.17618,1.17608,1.17618,66600000.0
2007-01-17 01:18:00,1.17625,1.17625,1.17625,1.17625,2400000.0
2007-01-17 01:19:00,1.1762,1.1762,1.1762,1.1762,19400000.0
2007-01-17 01:20:00,1.1761,1.17613,1.1761,1.17613,31100001.0
2007-01-17 01:21:00,1.1761,1.17617,1.17608,1.1761,140899999.0
2007-01-17 01:22:00,1.17616,1.17621,1.17609,1.17613,39100000.0
2007-01-17 01:23:00,1.1761,1.17612,1.1761,1.17612,27900001.0
2007-01-17 01:24:00,1.1761,1.1761,1.17602,1.17602,50000002.0
2007-01-17 01:25:00,1.1761,1.17613,1.17605,1.17613,36000000.0
2007-01-17 01:26:00,1.17599,1.17609,1.17581,1.17581,12800000.0
2007-01-17 01:27:00,1.17607,1.17607,1.17598,1.17602,103500001.0
2007-01-17 01:28:00,1.17617,1.17622,1.17608,1.17614,60900000.0
2007-01-17 01:29:00,1.17615,1.17615,1.17603,1.1761,110100001.0
2007-01-17 01:30:00,1.17605,1.17612,1.17571,1.17599,69799999.0
2007-01-17 01:31:00,1.17615,1.17615,1.17603,1.17605,10500000.0
2007-01-17 01:32:00,1.17604,1.17611,1.17604,1.17611,22500000.0
2007-01-17 01:33:00,1.17613,1.17622,1.1761,1.1761,40599999.0
2007-01-17 01:34:00,1.1761,1.1761,1.17605,1.17605,4800000.0
2007-01-17 01:35:00,1.17611,1.17611,1.17604,1.17604,8800000.0
2007-01-17 01:36:00,1.17609,1.17617,1.17605,1.17617,46200000.0
2007-01-17 01:37:00,1.17609,1.17613,1.17609,1.17613,4000000.0
2007-01-17 01:38:00,1.1761,1.1764,1.1761,1.17637,89299999.0
2007-01-17 01:39:00,1.17638,1.1765,1.17638,1.17645,130100000.0
2007-01-17 01:40:00,1.17634,1.17649,1.17634,1.17649,36000000.0
2007-01-17 01:41:00,1.17641,1.17658,1.17641,1.17652,89800001.0
2007-01-17 01:42:00,1.17643,1.17648,1.17639,1.17648,97899998.0
2007-01-17 01:43:00,1.17648,1.17656,1.1764,1.17656,90300001.0
2007-01-17 01:44:00,1.17608,1.17633,1.17607,1.17631,164999999.0
2007-01-17 01:45:00,1.17627,1.17641,1.17612,1.17641,102700002.0
2007-01-17 01:46:00,1.17643,1.17647,1.1764,1.1764,30000000.0
2007-01-17 01:47:00,1.17648,1.17651,1.17639,1.17645,132900000.0
2007-01-17 01:48:00,1.17645,1.17645,1.17638,1.1764,117500001.0
2007-01-17 01:49:00,1.17637,1.17645,1.17628,1.17628,116399997.0
2007-01-17 01:50:00,1.17623,1.17629,1.17623,1.17629,45899998.0
2007-01-17 01:51:00,1.17626,1.17626,1.17621,1.17621,7800000.0
2007-01-17 01:52:00,1.1763,1.1763,1.17622,1.17628,43100000.0
2007-01-17 01:53:00,1.17618,1.17618,1.17612,1.17618,26900000.0
2007-01-17 01:54:00,1.17616,1.17629,1.17595,1.17607,110900000.0
2007-01-17 01:55:00,1.17608,1.17618,1.17608,1.17618,40200000.0
2007-01-17 01:56:00,1.17615,1.17621,1.17605,1.17605,148299999.0
2007-01-17 01:57:00,1.17607,1.17612,1.17597,1.17597,94800000.0
2007-01-17 01:58:00,1.17602,1.17602,1.17595,1.17595,35400000.0
2007-01-17 01:59:00,1.176,1.17606,1.176,1.17601,62900000.0
2007-01-17 02:00:00,1.17593,1.176,1.17589,1.17589,169699999.0
2007-01-17 02:01:00,1.17602,1.17602,1.17601,1.17601,1600000.0
2007-01-17 02:02:00,1.176,1.176,1.176,1.176,52600000.0
2007-01-17 02:03:00,1.17598,1.17605,1.1759,1.17602,107999997.0
2007-01-17 02:04:00,1.17598,1.17598,1.17585,1.17585,45899999.0
2007-01-17 02:05:00,1.17589,1.17607,1.17576,1.17601,57700000.0
2007-01-17 02:06:00,1.1759,1.17603,1.1759,1.17603,84300001.0
2007-01-17 02:07:00,1.17601,1.17601,1.17584,1.17585,61199998.0
2007-01-17 02:08:00,1.1759,1.1759,1.17585,1.17585,179699999.0
2007-01-17 02:09:00,1.17594,1.17594,1.17591,1.17591,43299999.0
2007-01-17 02:10:00,1.17595,1.17596,1.17586,1.17586,131000001.0
2007-01-17 02:11:00,1.17585,1.17589,1.17582,1.17589,99100002.0
2007-01-17 02:12:00,1.17594,1.17606,1.17594,1.17606,84900002.0
2007-01-17 02:13:00,1.17609,1.17609,1.17598,1.17598,9600000.0
2007-01-17 02:14:00,1.17595,1.17599,1.1759,1.17598,122400001.0
2007-01-17 02:15:00,1.17603,1.17603,1.17589,1.17597,40900001.0
2007-01-17 02:16:00,1.17597,1.17603,1.17597,1.17603,15200000.0
2007-01-17 02:17:00,1.17615,1.17615,1.17612,1.17612,18300000.0
2007-01-17 02:18:00,1.17601,1.17601,1.17595,1.176,3400000.0
2007-01-17 02:19:00,1.17585,1.17596,1.17581,1.17596,196200002.0
2007-01-17 02:20:00,1.17593,1.17603,1.17591,1.17603,77899999.0
2007-01-17 02:21:00,1.17604,1.17604,1.17589,1.17602,162000002.0
2007-01-17 02:22:00,1.1761,1.17615,1.17605,1.17615,80900001.0
2007-01-17 02:23:00,1.17603,1.17604,1.17588,1.17604,56399999.0
2007-01-17 02:24:00,1.176,1.176,1.17595,1.17595,17600000.0
2007-01-17 02:25:00,1.17595,1.17595,1.17591,1.17595,35800000.0
2007-01-17 02:26:00,1.17588,1.17588,1.17582,1.17582,25599999.0
2007-01-17 02:27:00,1.17582,1.17588,1.17582,1.17588,58600003.0
2007-01-17 02:28:00,1.17579,1.17581,1.17579,1.17581,3700000.0
2007-01-17 02:29:00,1.17568,1.17571,1.17555,1.17555,170500004.0
2007-01-17 02:30:00,1.17555,1.17557,1.17551,1.17551,110400001.0
2007-01-17 02:31:00,1.17552,1.17558,1.1755,1.17555,63000000.0
2007-01-17 02:32:00,1.17557,1.17562,1.1755,1.17553,115199999.0
2007-01-17 02:33:00,1.17552,1.17555,1.1755,1.1755,72500001.0
2007-01-17 02:34:00,1.17548,1.1755,1.17545,1.1755,99100001.0
2007-01-17 02:35:00,1.17547,1.17552,1.17545,1.17551,125799998.0
2007-01-17 02:36:00,1.17555,1.17556,1.17546,1.17551,125700003.0
2007-01-17 02:37:00,1.17558,1.17558,1.17552,1.17552,3300000.0
2007-01-17 02:38:00,1.17555,1.1756,1.17555,1.1756,95200001.0
2007-01-17 02:39:00,1.17561,1.17561,1.17549,1.17555,102199998.0
2007-01-17 02:40:00,1.17545,1.17545,1.17542,1.17542,5400000.0
2007-01-17 02:41:00,1.17537,1.17544,1.17536,1.17542,145100002.0
2007-01-17 02:42:00,1.1754,1.17545,1.1754,1.17545,75300001.0
2007-01-17 02:43:00,1.17543,1.17543,1.17533,1.17535,169800002.0
2007-01-17 02:44:00,1.17532,1.17538,1.17532,1.17538,22400000.0
2007-01-17 02:45:00,1.17536,1.17549,1.17536,1.17549,63299999.0
2007-01-17 02:46:00,1.17545,1.17545,1.17545,1.17545,1700000.0
2007-01-17 02:47:00,1.17544,1.17544,1.17539,1.17539,11200000.0
2007-01-17 02:48:00,1.17543,1.17545,1.17535,1.1754,127500002.0
2007-01-17 02:49:00,1.17549,1.17549,1.17546,1.17546,20800000.0
2007-01-17 02:50:00,1.17548,1.17548,1.17548,1.17548,4400000.0
2007-01-17 02:51:00,1.17545,1.17555,1.17545,1.17545,89199997.0
2007-01-17 02:52:00,1.17548,1.17548,1.17542,1.17542,29600000.0
2007-01-17 02:53:00,1.17535,1.17551,1.17535,1.17551,77300002.0
2007-01-17 02:54:00,1.17557,1.17563,1.17557,1.17563,71199999.0
2007-01-17 02:55:00,1.17568,1.17573,1.17557,1.17573,67799999.0
2007-01-17 02:56:00,1.17572,1.17572,1.17557,1.17562,69900001.0
2007-01-17 02:57:00,1.17568,1.17568,1.17562,1.17562,26100001.0
2007-01-17 02:58:00,1.1756,1.17565,1.1756,1.17565,28400001.0
2007-01-17 02:59:00,1.17572,1.17577,1.17563,1.17565,142090000.0
2007-01-17 03:00:00,1.17571,1.17578,1.17562,1.17578,36100000.0
2007-01-17 03:01:00,1.17573,1.17573,1.17572,1.17572,5000000.0
2007-01-17 03:02:00,1.17572,1.17579,1.17561,1.17579,158099994.0
2007-01-17 03:03:00,1.17576,1.17576,1.17562,1.17573,93299998.0
2007-01-17 03:04:00,1.17583,1.1759,1.17577,1.17577,120900000.0
2007-01-17 03:05:00,1.17582,1.17602,1.17582,1.17593,72400000.0
2007-01-17 03:06:00,1.1759,1.1759,1.17582,1.17585,29499999.0
2007-01-17 03:07:00,1.17582,1.17586,1.17582,1.17586,16700000.0
2007-01-17 03:08:00,1.17583,1.17593,1.17579,1.17593,127500003.0
2007-01-17 03:09:00,1.17576,1.17584,1.17566,1.17584,90500000.0
2007-01-17 03:10:00,1.17575,1.17575,1.1754,1.17545,146200000.0
2007-01-17 03:11:00,1.17537,1.17583,1.17537,1.17548,158800002.0
2007-01-17 03:12:00,1.17587,1.17588,1.17584,1.17584,46200000.0
2007-01-17 03:13:00,1.17574,1.17581,1.17568,1.17575,50300000.0
2007-01-17 03:14:00,1.17574,1.17577,1.17567,1.17568,61599998.0
2007-01-17 03:15:00,1.1757,1.17577,1.17564,1.17569,105400002.0
2007-01-17 03:16:00,1.17574,1.17584,1.17574,1.17584,63000000.0
2007-01-17 03:17:00,1.17581,1.17581,1.17569,1.1757,68700000.0
2007-01-17 03:18:00,1.1758,1.1758,1.17567,1.17578,101999999.0
2007-01-17 03:19:00,1.17571,1.17578,1.17571,1.17575,92500003.0
2007-01-17 03:20:00,1.17582,1.17582,1.17578,1.17578,6100000.0
2007-01-17 03:21:00,1.17583,1.17585,1.17575,1.17585,103800001.0
2007-01-17 03:22:00,1.17578,1.17578,1.17567,1.17578,76700002.0
2007-01-17 03:23:00,1.17572,1.17588,1.17572,1.1758,114700000.0
2007-01-17 03:24:00,1.17578,1.17578,1.17568,1.17578,75700001.0
2007-01-17 03:25:00,1.1758,1.17581,1.17573,1.17578,65200001.0
2007-01-17 03:26:00,1.1758,1.17581,1.17572,1.17576,121600001.0
2007-01-17 03:27:00,1.17575,1.17578,1.17575,1.17578,4800000.0
2007-01-17 03:28:00,1.17578,1.17578,1.17577,1.17577,8000000.0
2007-01-17 03:29:00,1.17577,1.17579,1.17568,1.17572,102100004.0
2007-01-17 03:30:00,1.17578,1.17586,1.17571,1.17571,68400000.0
2007-01-17 03:31:00,1.1757,1.17578,1.17567,1.17578,39100000.0
2007-01-17 03:32:00,1.1758,1.1758,1.1758,1.1758,27800000.0
2007-01-17 03:33:00,1.1757,1.17582,1.1757,1.17582,28700000.0
2007-01-17 03:34:00,1.17578,1.17585,1.17578,1.17585,45600001.0
2007-01-17 03:35:00,1.17575,1.17579,1.17575,1.17577,40900001.0
2007-01-17 03:36:00,1.17567,1.17582,1.17567,1.17582,39800001.0
2007-01-17 03:37:00,1.17552,1.17562,1.17532,1.17532,149000000.0
2007-01-17 03:38:00,1.17573,1.17582,1.17573,1.17582,19300000.0
2007-01-17 03:39:00,1.17575,1.1758,1.17575,1.1758,71799999.0
2007-01-17 03:40:00,1.1758,1.17598,1.1758,1.17591,29600000.0
2007-01-17 03:41:00,1.1759,1.17595,1.17585,1.17595,75100000.0
2007-01-17 03:42:00,1.17587,1.17588,1.17562,1.17576,64999998.0
2007-01-17 03:43:00,1.17582,1.17588,1.17559,1.17559,70900001.0
2007-01-17 03:44:00,1.17585,1.17588,1.17585,1.17588,21700000.0
2007-01-17 03:45:00,1.17588,1.17595,1.17585,1.17585,76000001.0
2007-01-17 03:46:00,1.1759,1.17593,1.1759,1.17593,9100000.0
2007-01-17 03:47:00,1.17591,1.17591,1.17581,1.17585,138599999.0
2007-01-17 03:48:00,1.1758,1.17589,1.1758,1.17585,102799999.0
2007-01-17 03:49:00,1.1759,1.17593,1.17585,1.17585,38400000.0
2007-01-17 03:50:00,1.17583,1.17592,1.17583,1.17592,23900000.0
2007-01-17 03:51:00,1.17592,1.17592,1.17588,1.17588,5600000.0
2007-01-17 03:52:00,1.17585,1.17585,1.17585,1.17585,800000.0
2007-01-17 03:53:00,1.17595,1.17595,1.17585,1.17595,91700000.0
2007-01-17 03:54:00,1.1759,1.1759,1.17585,1.1759,101999998.0
2007-01-17 03:55:00,1.17585,1.17597,1.17585,1.17595,73699998.0
2007-01-17 03:56:00,1.1759,1.17601,1.17587,1.1759,157700001.0
2007-01-17 03:57:00,1.17597,1.17597,1.17593,1.17594,16200000.0
2007-01-17 03:58:00,1.1759,1.17605,1.1759,1.17605,39000000.0
2007-01-17 03:59:00,1.17595,1.17595,1.17595,1.17595,24200001.0
2007-01-17 04:00:00,1.17592,1.17603,1.17592,1.17603,18400000.0
2007-01-17 04:01:00,1.17605,1.17605,1.17592,1.17592,66800001.0
2007-01-17 04:02:00,1.17603,1.17603,1.17602,1.17602,44000002.0
2007-01-17 04:03:00,1.17592,1.17593,1.17592,1.17593,19400000.0
2007-01-17 04:04:00,1.176,1.17604,1.17594,1.176,70600000.0
2007-01-17 04:05:00,1.17597,1.17597,1.17584,1.17597,129400002.0
2007-01-17 04:06:00,1.17597,1.17597,1.17582,1.17595,57500000.0
2007-01-17 04:07:00,1.17595,1.176,1.17584,1.176,53800000.0
2007-01-17 04:08:00,1.17602,1.17602,1.17582,1.17592,49700000.0
2007-01-17 04:09:00,1.17602,1.17605,1.176,1.17603,65400001.0
2007-01-17 04:10:00,1.176,1.176,1.1759,1.176,114000000.0
2007-01-17 04:11:00,1.17595,1.176,1.17595,1.176,10500000.0
2007-01-17 04:12:00,1.176,1.176,1.17587,1.17592,106200003.0
2007-01-17 04:13:00,1.17598,1.17598,1.17596,1.17598,9700000.0
2007-01-17 04:14:00,1.17585,1.17586,1.17545,1.17545,20100000.0
2007-01-17 04:15:00,1.17603,1.17603,1.17589,1.17597,61700000.0
2007-01-17 04:16:00,1.17581,1.17584,1.17581,1.17584,15100000.0
2007-01-17 04:17:00,1.1757,1.17575,1.1757,1.17575,29700000.0
2007-01-17 04:18:00,1.17573,1.17576,1.17562,1.17576,90999998.0
2007-01-17 04:19:00,1.17571,1.17579,1.17554,1.17554,26800000.0
2007-01-17 04:20:00,1.1758,1.1758,1.17575,1.17575,78300002.0
2007-01-17 04:21:00,1.1756,1.17565,1.17537,1.17545,177600003.0
2007-01-17 04:22:00,1.1757,1.1758,1.17565,1.1758,189799999.0
2007-01-17 04:23:00,1.1758,1.1758,1.17575,1.17575,70500000.0
2007-01-17 04:24:00,1.17574,1.17582,1.17571,1.17571,61400000.0
2007-01-17 04:25:00,1.17573,1.17573,1.17572,1.17572,28300000.0
2007-01-17 04:26:00,1.17567,1.17568,1.17567,1.17568,16700000.0
2007-01-17 04:27:00,1.17575,1.17583,1.17575,1.17583,27100000.0
2007-01-17 04:28:00,1.17565,1.17565,1.17565,1.17565,800000.0
2007-01-17 04:29:00,1.17575,1.17578,1.17565,1.1757,87799999.0
2007-01-17 04:30:00,1.17562,1.17592,1.17537,1.17537,118600001.0
2007-01-17 04:31:00,1.17578,1.17578,1.17564,1.17573,147699999.0
2007-01-17 04:32:00,1.17565,1.17576,1.17565,1.17576,69400000.0
2007-01-17 04:33:00,1.17572,1.17577,1.17568,1.17575,128300004.0
2007-01-17 04:34:00,1.17577,1.17584,1.17572,1.17579,84300000.0
2007-01-17 04:35:00,1.17578,1.17578,1.17574,1.17574,2400000.0
2007-01-17 04:36:00,1.17574,1.17578,1.17574,1.17578,46299999.0
2007-01-17 04:37:00,1.17571,1.17576,1.17571,1.17576,62399998.0
2007-01-17 04:38:00,1.17573,1.17577,1.1757,1.17571,58300000.0
2007-01-17 04:39:00,1.1757,1.17573,1.1757,1.17573,8100000.0
2007-01-17 04:40:00,1.1755,1.17565,1.17538,1.1754,49100000.0
2007-01-17 04:41:00,1.17575,1.17575,1.1757,1.1757,40600000.0
2007-01-17 04:42:00,1.17575,1.17575,1.17575,1.17575,26300000.0
2007-01-17 04:43:00,1.17573,1.1758,1.17565,1.17575,106299999.0
2007-01-17 04:44:00,1.17575,1.17584,1.1757,1.17576,107499999.0
2007-01-17 04:45:00,1.17577,1.17579,1.17575,1.17575,17600000.0
2007-01-17 04:46:00,1.17578,1.17578,1.17562,1.17563,98600001.0
2007-01-17 04:47:00,1.17555,1.17565,1.17555,1.17557,97100000.0
2007-01-17 04:48:00,1.17552,1.17562,1.17552,1.17555,94000000.0
2007-01-17 04:49:00,1.1756,1.1756,1.17552,1.17555,139600002.0
2007-01-17 04:50:00,1.17555,1.17565,1.17555,1.17555,18400000.0
2007-01-17 04:51:00,1.17563,1.17563,1.17551,1.17555,88499999.0
2007-01-17 04:52:00,1.17556,1.17558,1.17547,1.17557,142900004.0
2007-01-17 04:53:00,1.17557,1.17563,1.17552,1.17557,94800000.0
2007-01-17 04:54:00,1.17555,1.17559,1.17552,1.17559,45200000.0
2007-01-17 04:55:00,1.17554,1.17562,1.17551,1.17555,83600001.0
2007-01-17 04:56:00,1.17547,1.17557,1.17547,1.17551,126200003.0
2007-01-17 04:57:00,1.17555,1.17556,1.17544,1.17556,46499999.0
2007-01-17 04:58:00,1.17557,1.17562,1.17552,1.17562,103499999.0
2007-01-17 04:59:00,1.17555,1.17555,1.17547,1.17549,141299999.0
2007-01-17 05:00:00,1.17554,1.17554,1.17546,1.17546,24400000.0
2007-01-17 05:01:00,1.17537,1.17557,1.17531,1.17542,66100001.0
2007-01-17 05:02:00,1.17559,1.17563,1.17547,1.17552,107600002.0
2007-01-17 05:03:00,1.17556,1.17561,1.17556,1.17561,41300000.0
2007-01-17 05:04:00,1.17537,1.17549,1.17515,1.17515,93499998.0
2007-01-17 05:05:00,1.17558,1.17558,1.17547,1.17547,18600000.0
2007-01-17 05:06:00,1.17553,1.17553,1.17544,1.17544,4900000.0
2007-01-17 05:07:00,1.17548,1.17548,1.17532,1.1754,83000000.0
2007-01-17 05:08:00,1.17542,1.17548,1.17542,1.17548,35900000.0
2007-01-17 05:09:00,1.1755,1.17555,1.17542,1.17543,64099998.0
2007-01-17 05:10:00,1.17545,1.1755,1.17542,1.17548,30500000.0
2007-01-17 05:11:00,1.17556,1.17556,1.17551,1.17551,25500001.0
2007-01-17 05:12:00,1.17562,1.17565,1.1756,1.1756,42600001.0
2007-01-17 05:13:00,1.17552,1.17562,1.17552,1.17558,115900001.0
2007-01-17 05:14:00,1.17559,1.17559,1.17549,1.17553,13700000.0
2007-01-17 05:15:00,1.1755,1.17555,1.17548,1.17548,40300000.0
2007-01-17 05:16:00,1.17563,1.1757,1.17555,1.17555,43900000.0
2007-01-17 05:17:00,1.17562,1.17572,1.1756,1.17565,165900001.0
2007-01-17 05:18:00,1.17566,1.17572,1.17563,1.17563,76099998.0
2007-01-17 05:19:00,1.17558,1.17558,1.17548,1.17548,67000001.0
2007-01-17 05:20:00,1.17565,1.17565,1.17556,1.1756,70899999.0
2007-01-17 05:21:00,1.17554,1.17574,1.17554,1.17566,122100004.0
2007-01-17 05:22:00,1.17536,1.17556,1.17526,1.17552,140600000.0
2007-01-17 05:23:00,1.17558,1.1756,1.17551,1.17553,123800001.0
2007-01-17 05:24:00,1.17562,1.17562,1.17558,1.17558,11200000.0
2007-01-17 05:25:00,1.1756,1.1756,1.1756,1.1756,4000000.0
2007-01-17 05:26:00,1.17563,1.1757,1.17561,1.17561,9700000.0
2007-01-17 05:27:00,1.17558,1.17562,1.17558,1.17562,41899998.0
2007-01-17 05:28:00,1.17557,1.17565,1.17552,1.17565,135099999.0
2007-01-17 05:29:00,1.17563,1.17563,1.17555,1.17558,105100000.0
2007-01-17 05:30:00,1.17552,1.1756,1.17552,1.17555,103300001.0
2007-01-17 05:31:00,1.1756,1.17565,1.17552,1.1756,74100000.0
2007-01-17 05:32:00,1.17567,1.17568,1.17567,1.17568,33300001.0
2007-01-17 05:33:00,1.17571,1.17574,1.17571,1.17574,34799999.0
2007-01-17 05:34:00,1.1757,1.1758,1.17535,1.17537,53700000.0
2007-01-17 05:35:00,1.17578,1.17578,1.17575,1.17575,27300000.0
2007-01-17 05:36:00,1.17571,1.17582,1.17571,1.17582,52900000.0
2007-01-17 05:37:00,1.17575,1.17587,1.17574,1.17581,147300000.0
2007-01-17 05:38:00,1.17577,1.17577,1.17562,1.17562,42399999.0
2007-01-17 05:39:00,1.1757,1.17575,1.17565,1.17575,133300000.0
2007-01-17 05:40:00,1.17571,1.17578,1.17569,1.17575,160399997.0
2007-01-17 05:41:00,1.17578,1.17578,1.17572,1.17576,24800000.0
2007-01-17 05:42:00,1.17575,1.17575,1.1757,1.1757,33000001.0
2007-01-17 05:43:00,1.17557,1.17573,1.17539,1.17558,124699999.0
2007-01-17 05:44:00,1.17565,1.17574,1.17565,1.17565,21600000.0
2007-01-17 05:45:00,1.17556,1.17569,1.17556,1.17564,169900001.0
2007-01-17 05:46:00,1.17568,1.17568,1.17565,1.17567,34699999.0
2007-01-17 05:47:00,1.1756,1.17562,1.17552,1.1756,144199998.0
2007-01-17 05:48:00,1.17555,1.1756,1.17555,1.1756,15300000.0
2007-01-17 05:49:00,1.1756,1.17563,1.1756,1.17563,19200000.0
2007-01-17 05:50:00,1.17535,1.17551,1.17528,1.17542,101000000.0
2007-01-17 05:51:00,1.17552,1.17572,1.17552,1.17562,105900003.0
2007-01-17 05:52:00,1.17575,1.17575,1.17562,1.17562,92100000.0
2007-01-17 05:53:00,1.17568,1.17568,1.17559,1.17568,95699999.0
2007-01-17 05:54:00,1.17569,1.17569,1.17566,1.17566,23900000.0
2007-01-17 05:55:00,1.17568,1.17568,1.17559,1.17564,104300001.0
2007-01-17 05:56:00,1.17559,1.17567,1.17559,1.17567,53400000.0
2007-01-17 05:57:00,1.17565,1.1757,1.17565,1.1757,68999999.0
2007-01-17 05:58:00,1.17567,1.1757,1.17555,1.17555,180400001.0
2007-01-17 05:59:00,1.17562,1.17568,1.17558,1.17562,85000000.0
2007-01-17 06:00:00,1.17558,1.17562,1.17554,1.17555,155900000.0
2007-01-17 06:01:00,1.17517,1.17558,1.17511,1.17536,34800000.0
2007-01-17 06:02:00,1.17555,1.17559,1.17545,1.1755,82300001.0
2007-01-17 06:03:00,1.17551,1.17559,1.17551,1.17559,90100000.0
2007-01-17 06:04:00,1.17556,1.17558,1.17553,1.17554,57400001.0
2007-01-17 06:05:00,1.17562,1.17562,1.17548,1.17552,74700000.0
2007-01-17 06:06:00,1.1756,1.1756,1.17555,1.17555,68000001.0
2007-01-17 06:07:00,1.17564,1.17566,1.17553,1.17562,72800001.0
2007-01-17 06:08:00,1.17567,1.17567,1.17551,1.17554,109399998.0
2007-01-17 06:09:00,1.17548,1.17548,1.17537,1.17537,74399998.0
2007-01-17 06:10:00,1.17554,1.17555,1.17546,1.17554,129099999.0
2007-01-17 06:11:00,1.17545,1.17561,1.17545,1.17557,107200000.0
2007-01-17 06:12:00,1.17553,1.17555,1.17548,1.17548,80700000.0
2007-01-17 06:13:00,1.17548,1.17563,1.17525,1.17531,59599999.0
2007-01-17 06:14:00,1.1752,1.17552,1.17511,1.17543,91300001.0
2007-01-17 06:15:00,1.17541,1.17549,1.17531,1.17548,161000001.0
2007-01-17 06:16:00,1.17552,1.17552,1.17517,1.17543,76400000.0
2007-01-17 06:17:00,1.17544,1.17554,1.17533,1.17544,53100001.0
2007-01-17 06:18:00,1.17562,1.17568,1.17555,1.1756,102300000.0
2007-01-17 06:19:00,1.17563,1.17563,1.17552,1.17555,22000000.0
2007-01-17 06:20:00,1.17556,1.17558,1.17554,1.17558,41700000.0
2007-01-17 06:21:00,1.17552,1.17556,1.17545,1.17548,94799999.0
2007-01-17 06:22:00,1.17548,1.17553,1.17545,1.17553,30300000.0
2007-01-17 06:23:00,1.17545,1.1755,1.17545,1.1755,80000000.0
2007-01-17 06:24:00,1.1755,1.17552,1.17545,1.1755,71000000.0
2007-01-17 06:25:00,1.17545,1.17545,1.1753,1.1753,30300000.0
2007-01-17 06:26:00,1.1755,1.1756,1.17545,1.17545,55299999.0
2007-01-17 06:27:00,1.17552,1.17556,1.17549,1.17556,101600003.0
2007-01-17 06:28:00,1.17555,1.17565,1.1755,1.1755,64500000.0
2007-01-17 06:29:00,1.17554,1.17565,1.17551,1.17552,87700001.0
2007-01-17 06:30:00,1.17551,1.17555,1.17549,1.17549,33600000.0
2007-01-17 06:31:00,1.1756,1.17565,1.17555,1.17555,205500001.0
2007-01-17 06:32:00,1.17558,1.17558,1.17553,1.17553,80299999.0
2007-01-17 06:33:00,1.17558,1.17558,1.17547,1.17558,102100002.0
2007-01-17 06:34:00,1.17558,1.1756,1.17557,1.1756,57200000.0
2007-01-17 06:35:00,1.17555,1.17565,1.17555,1.17555,198800004.0
2007-01-17 06:36:00,1.17552,1.17553,1.17552,1.17552,58099998.0
2007-01-17 06:37:00,1.17556,1.17559,1.17552,1.17559,183999999.0
2007-01-17 06:38:00,1.17561,1.17566,1.17559,1.1756,101599998.0
2007-01-17 06:39:00,1.17555,1.17555,1.1755,1.17552,109200000.0
2007-01-17 06:40:00,1.17557,1.17561,1.17551,1.17561,133400002.0
2007-01-17 06:41:00,1.17558,1.17559,1.17547,1.17557,63400000.0
2007-01-17 06:42:00,1.17565,1.17578,1.17565,1.17577,67100001.0
2007-01-17 06:43:00,1.17575,1.17581,1.17573,1.17573,87599999.0
2007-01-17 06:44:00,1.17564,1.17581,1.17564,1.17575,15900000.0
2007-01-17 06:45:00,1.17578,1.1758,1.1757,1.1757,25500000.0
2007-01-17 06:46:00,1.17582,1.17582,1.17574,1.17574,6200000.0
2007-01-17 06:47:00,1.17573,1.17588,1.17573,1.17588,79499999.0
2007-01-17 06:48:00,1.1759,1.17593,1.17585,1.17593,52300000.0
2007-01-17 06:49:00,1.17581,1.17588,1.17578,1.17588,52599999.0
2007-01-17 06:50:00,1.17589,1.17589,1.17583,1.17588,79600001.0
2007-01-17 06:51:00,1.17587,1.17595,1.1756,1.17584,216500003.0
2007-01-17 06:52:00,1.17583,1.17594,1.17577,1.17585,134500002.0
2007-01-17 06:53:00,1.17604,1.17604,1.17567,1.17583,152399997.0
2007-01-17 06:54:00,1.17588,1.17588,1.17587,1.17587,12800000.0
2007-01-17 06:55:00,1.17592,1.17592,1.17588,1.1759,104400000.0
2007-01-17 06:56:00,1.1759,1.17595,1.1759,1.1759,36300001.0
2007-01-17 06:57:00,1.1759,1.1759,1.17585,1.17585,36099999.0
2007-01-17 06:58:00,1.17588,1.17588,1.17587,1.17587,19400000.0
2007-01-17 06:59:00,1.17575,1.17591,1.17575,1.1759,55100000.0
2007-01-17 07:00:00,1.17587,1.17595,1.17585,1.17585,125000004.0
2007-01-17 07:01:00,1.17595,1.17598,1.17583,1.17583,100800001.0
2007-01-17 07:02:00,1.17594,1.17594,1.17593,1.17593,5200000.0
2007-01-17 07:03:00,1.17583,1.1762,1.17572,1.1762,126500000.0
2007-01-17 07:04:00,1.17604,1.17604,1.17559,1.17587,120999999.0
2007-01-17 07:05:00,1.176,1.17603,1.17571,1.17571,99299999.0
2007-01-17 07:06:00,1.17613,1.17613,1.17601,1.17602,63399999.0
2007-01-17 07:07:00,1.17603,1.17608,1.17603,1.17603,47899999.0
2007-01-17 07:08:00,1.17601,1.17601,1.17599,1.17599,57599998.0
2007-01-17 07:09:00,1.17598,1.17611,1.17598,1.17603,207700001.0
2007-01-17 07:10:00,1.17607,1.17607,1.17606,1.17606,51700002.0
2007-01-17 07:11:00,1.17597,1.17606,1.17597,1.17602,135800003.0
2007-01-17 07:12:00,1.17596,1.17619,1.17596,1.17615,78900000.0
2007-01-17 07:13:00,1.17608,1.17608,1.17577,1.17596,30900000.0
2007-01-17 07:14:00,1.17593,1.17623,1.17581,1.17595,139100002.0
2007-01-17 07:15:00,1.17617,1.17623,1.17617,1.1762,70200001.0
2007-01-17 07:16:00,1.17618,1.17621,1.17606,1.17606,126599999.0
2007-01-17 07:17:00,1.17611,1.17616,1.17611,1.17616,8000000.0
2007-01-17 07:18:00,1.17615,1.1762,1.17609,1.17612,88500001.0
2007-01-17 07:19:00,1.17608,1.17617,1.17603,1.17617,105099999.0
2007-01-17 07:20:00,1.17612,1.17615,1.17608,1.17614,102800000.0
2007-01-17 07:21:00,1.17616,1.17621,1.1761,1.17613,101300000.0
2007-01-17 07:22:00,1.17609,1.17623,1.17609,1.17621,19000000.0
2007-01-17 07:23:00,1.17618,1.17618,1.17616,1.17616,66299997.0
2007-01-17 07:24:00,1.1762,1.1762,1.17613,1.17613,31900000.0
2007-01-17 07:25:00,1.1762,1.17625,1.17615,1.17615,168199999.0
2007-01-17 07:26:00,1.17598,1.17613,1.17572,1.17572,60000000.0
2007-01-17 07:27:00,1.17618,1.17618,1.17614,1.17614,1600000.0
2007-01-17 07:28:00,1.17612,1.17622,1.17612,1.1762,98700000.0
2007-01-17 07:29:00,1.17618,1.17618,1.17609,1.17613,71700000.0
2007-01-17 07:30:00,1.17613,1.17613,1.17612,1.17612,28100000.0
2007-01-17 07:31:00,1.17615,1.17622,1.1761,1.1762,53300000.0
2007-01-17 07:32:00,1.17625,1.17625,1.1762,1.1762,13500000.0
2007-01-17 07:33:00,1.17622,1.17626,1.1762,1.17622,98400001.0
2007-01-17 07:34:00,1.17615,1.17621,1.17614,1.17617,98499999.0
2007-01-17 07:35:00,1.1761,1.1762,1.1761,1.17617,23299999.0
2007-01-17 07:36:00,1.1762,1.17625,1.17612,1.17617,118100000.0
2007-01-17 07:37:00,1.17626,1.17628,1.17626,1.17628,16800000.0
2007-01-17 07:38:00,1.1763,1.1763,1.17614,1.17615,68100001.0
2007-01-17 07:39:00,1.17609,1.1762,1.17609,1.17617,41600000.0
2007-01-17 07:40:00,1.1762,1.17623,1.17614,1.17623,101099998.0
2007-01-17 07:41:00,1.17621,1.17621,1.17619,1.17619,33200000.0
2007-01-17 07:42:00,1.1761,1.1761,1.17597,1.17605,102600002.0
2007-01-17 07:43:00,1.17593,1.17599,1.17588,1.17593,75700001.0
2007-01-17 07:44:00,1.17595,1.17596,1.17576,1.17596,79100000.0
2007-01-17 07:45:00,1.1759,1.17605,1.1759,1.17604,68299999.0
2007-01-17 07:46:00,1.17561,1.17602,1.17556,1.17567,182300003.0
2007-01-17 07:47:00,1.17559,1.17569,1.17546,1.17557,122700000.0
2007-01-17 07:48:00,1.17603,1.17611,1.17603,1.17608,107400000.0
2007-01-17 07:49:00,1.1761,1.17613,1.17599,1.17602,115600001.0
2007-01-17 07:50:00,1.17596,1.17614,1.17596,1.17605,129600001.0
2007-01-17 07:51:00,1.17602,1.17608,1.17597,1.17604,66100001.0
2007-01-17 07:52:00,1.1762,1.17624,1.17614,1.17618,52800000.0
2007-01-17 07:53:00,1.17616,1.17616,1.1761,1.1761,80400000.0
2007-01-17 07:54:00,1.17616,1.17625,1.17612,1.17612,95600000.0
2007-01-17 07:55:00,1.17615,1.17623,1.17607,1.17623,108500001.0
2007-01-17 07:56:00,1.17624,1.17633,1.17624,1.17633,80400003.0
2007-01-17 07:57:00,1.17613,1.17626,1.17594,1.17604,115800001.0
2007-01-17 07:58:00,1.17617,1.17627,1.17602,1.17602,154200000.0
2007-01-17 07:59:00,1.17607,1.17622,1.17577,1.17601,168100001.0
2007-01-17 08:00:00,1.17626,1.17638,1.17621,1.17628,108199998.0
2007-01-17 08:01:00,1.17622,1.17631,1.1762,1.17631,50900000.0
2007-01-17 08:02:00,1.17626,1.17627,1.17615,1.17623,190499999.0
2007-01-17 08:03:00,1.17613,1.17629,1.17581,1.17614,106600002.0
2007-01-17 08:04:00,1.17623,1.17632,1.17619,1.17619,70100001.0
2007-01-17 08:05:00,1.17624,1.17641,1.17622,1.17641,163300001.0
2007-01-17 08:06:00,1.17644,1.17655,1.17644,1.17653,52000000.0
2007-01-17 08:07:00,1.17644,1.17645,1.17636,1.1764,94500001.0
2007-01-17 08:08:00,1.17645,1.17645,1.17643,1.17643,3200000.0
2007-01-17 08:09:00,1.17645,1.17648,1.17632,1.17632,48200000.0
2007-01-17 08:10:00,1.17642,1.17663,1.17636,1.17663,132800003.0
2007-01-17 08:11:00,1.17657,1.17664,1.17649,1.17664,18900000.0
2007-01-17 08:12:00,1.17664,1.17664,1.17649,1.17656,65999999.0
2007-01-17 08:13:00,1.1765,1.17659,1.17646,1.17646,102800002.0
2007-01-17 08:14:00,1.17642,1.17648,1.17642,1.17642,28200000.0
2007-01-17 08:15:00,1.17643,1.17652,1.17637,1.17637,92799999.0
2007-01-17 08:16:00,1.17644,1.17644,1.17641,1.17641,33599999.0
2007-01-17 08:17:00,1.17653,1.17653,1.17605,1.17607,134299997.0
2007-01-17 08:18:00,1.17601,1.17653,1.17601,1.17643,146799996.0
2007-01-17 08:19:00,1.17645,1.17654,1.17628,1.17654,100599999.0
2007-01-17 08:20:00,1.17648,1.17648,1.17642,1.17642,73200000.0
2007-01-17 08:21:00,1.17648,1.1765,1.17641,1.1765,105700001.0
2007-01-17 08:22:00,1.1765,1.17653,1.17648,1.1765,93200000.0
2007-01-17 08:23:00,1.1765,1.17655,1.17645,1.1765,84500003.0
2007-01-17 08:24:00,1.17634,1.17646,1.17618,1.17618,73400003.0
2007-01-17 08:25:00,1.17647,1.17647,1.17637,1.17645,106000000.0
2007-01-17 08:26:00,1.17651,1.17671,1.17651,1.17671,54900000.0
2007-01-17 08:27:00,1.17652,1.17669,1.17652,1.17659,104899999.0
2007-01-17 08:28:00,1.17658,1.17663,1.17658,1.17661,3200000.0
2007-01-17 08:29:00,1.17666,1.17684,1.17666,1.1767,103100000.0
2007-01-17 08:30:00,1.1766,1.17672,1.17635,1.17635,93700000.0
2007-01-17 08:31:00,1.1764,1.17653,1.1764,1.17645,113999998.0
2007-01-17 08:32:00,1.1765,1.1765,1.17631,1.17636,164800002.0
2007-01-17 08:33:00,1.1763,1.17642,1.17628,1.17637,96700001.0
2007-01-17 08:34:00,1.17631,1.17642,1.1763,1.17642,55000000.0
2007-01-17 08:35:00,1.17645,1.17645,1.17627,1.17633,109600000.0
2007-01-17 08:36:00,1.1763,1.17632,1.17606,1.17622,139700000.0
2007-01-17 08:37:00,1.1763,1.1763,1.1763,1.1763,63000000.0
2007-01-17 08:38:00,1.17624,1.17624,1.17611,1.17617,134599998.0
2007-01-17 08:39:00,1.17616,1.17633,1.17616,1.17629,134100002.0
2007-01-17 08:40:00,1.1763,1.17637,1.1763,1.17637,35000000.0
2007-01-17 08:41:00,1.17637,1.17637,1.17625,1.17625,72000002.0
2007-01-17 08:42:00,1.17638,1.17653,1.17638,1.17646,117600000.0
2007-01-17 08:43:00,1.1764,1.1764,1.17595,1.17595,106800001.0
2007-01-17 08:44:00,1.17585,1.17587,1.17565,1.17565,109200002.0
2007-01-17 08:45:00,1.17568,1.17569,1.17562,1.17568,63600002.0
2007-01-17 08:46:00,1.17562,1.17565,1.17549,1.17565,167799997.0
2007-01-17 08:47:00,1.17556,1.17556,1.17552,1.17552,60499998.0
2007-01-17 08:48:00,1.17563,1.17565,1.17556,1.17558,40000000.0
2007-01-17 08:49:00,1.17565,1.17579,1.17565,1.17569,87300000.0
2007-01-17 08:50:00,1.17576,1.17598,1.17576,1.17598,77999999.0
2007-01-17 08:51:00,1.17602,1.17604,1.17598,1.17599,49000001.0
2007-01-17 08:52:00,1.17608,1.17621,1.17608,1.17615,182200000.0
2007-01-17 08:53:00,1.17613,1.17631,1.17609,1.17629,39600000.0
2007-01-17 08:54:00,1.17632,1.17673,1.17632,1.17673,115600000.0
2007-01-17 08:55:00,1.17672,1.17672,1.17638,1.17646,161400004.0
2007-01-17 08:56:00,1.17644,1.17653,1.17634,1.17653,32500000.0
2007-01-17 08:57:00,1.17654,1.17675,1.17654,1.1767,148900001.0
2007-01-17 08:58:00,1.1768,1.17686,1.17651,1.17651,55600001.0
2007-01-17 08:59:00,1.17644,1.17649,1.17622,1.17626,104799999.0
2007-01-17 09:00:00,1.17618,1.17618,1.17596,1.17602,74600001.0
2007-01-17 09:01:00,1.1762,1.17621,1.17607,1.17607,99000001.0
2007-01-17 09:02:00,1.17617,1.17625,1.17609,1.17609,86500001.0
2007-01-17 09:03:00,1.17608,1.17615,1.17593,1.17615,164399998.0
2007-01-17 09:04:00,1.1762,1.17622,1.1762,1.1762,40800000.0
2007-01-17 09:05:00,1.17623,1.17626,1.17616,1.17616,100800000.0
2007-01-17 09:06:00,1.17609,1.17625,1.17609,1.17624,70399999.0
2007-01-17 09:07:00,1.17618,1.17631,1.17605,1.17624,184899997.0
2007-01-17 09:08:00,1.17613,1.17613,1.17571,1.17582,107000002.0
2007-01-17 09:09:00,1.17578,1.1761,1.17561,1.1761,91799999.0
2007-01-17 09:10:00,1.17608,1.17615,1.17608,1.17615,53299999.0
2007-01-17 09:11:00,1.17612,1.17621,1.17612,1.17617,73200000.0
2007-01-17 09:12:00,1.17611,1.17612,1.17604,1.17612,70400000.0
2007-01-17 09:13:00,1.1761,1.17615,1.1759,1.17603,88400000.0
2007-01-17 09:14:00,1.1759,1.176,1.1759,1.17591,129299998.0
2007-01-17 09:15:00,1.17588,1.17593,1.17585,1.17592,38200000.0
2007-01-17 09:16:00,1.176,1.17606,1.17594,1.17603,106800002.0
2007-01-17 09:17:00,1.17584,1.17586,1.17566,1.17578,121399998.0
2007-01-17 09:18:00,1.17581,1.17582,1.17581,1.17582,10400000.0
2007-01-17 09:19:00,1.17581,1.17597,1.17581,1.17586,60799999.0
2007-01-17 09:20:00,1.17587,1.17588,1.17574,1.17588,45900000.0
2007-01-17 09:21:00,1.17569,1.17585,1.17549,1.17584,143500001.0
2007-01-17 09:22:00,1.1759,1.1759,1.17588,1.17588,20700000.0
2007-01-17 09:23:00,1.17585,1.17591,1.17585,1.17585,125299999.0
2007-01-17 09:24:00,1.1759,1.1759,1.1758,1.17582,148800002.0
2007-01-17 09:25:00,1.17588,1.17592,1.17582,1.17587,82000002.0
2007-01-17 09:26:00,1.17585,1.17595,1.1758,1.17595,70299999.0
2007-01-17 09:27:00,1.17598,1.17601,1.17596,1.17596,35400001.0
2007-01-17 09:28:00,1.17602,1.17602,1.17595,1.17599,5300000.0
2007-01-17 09:29:00,1.17596,1.17598,1.17596,1.17598,62899999.0
2007-01-17 09:30:00,1.17583,1.17583,1.17568,1.17568,66399999.0
2007-01-17 09:31:00,1.17573,1.17581,1.17573,1.17575,93400000.0
2007-01-17 09:32:00,1.17562,1.17562,1.17559,1.1756,55400000.0
2007-01-17 09:33:00,1.17562,1.17569,1.17559,1.17562,84000000.0
2007-01-17 09:34:00,1.17566,1.17566,1.17559,1.17559,19099999.0
2007-01-17 09:35:00,1.17558,1.17558,1.17552,1.17553,47100000.0
2007-01-17 09:36:00,1.17548,1.17549,1.17548,1.17549,5200000.0
2007-01-17 09:37:00,1.17553,1.17558,1.17549,1.1755,125000000.0
2007-01-17 09:38:00,1.17555,1.17559,1.17545,1.1755,113900000.0
2007-01-17 09:39:00,1.1755,1.17552,1.17542,1.1755,65600000.0
2007-01-17 09:40:00,1.17552,1.17558,1.17552,1.17558,50700002.0
2007-01-17 09:41:00,1.17553,1.17572,1.17553,1.17568,112499998.0
2007-01-17 09:42:00,1.17583,1.17583,1.17573,1.17577,38200000.0
2007-01-17 09:43:00,1.17574,1.17587,1.17574,1.17585,41100001.0
2007-01-17 09:44:00,1.17585,1.17595,1.17585,1.1759,54900000.0
2007-01-17 09:45:00,1.17585,1.1759,1.17585,1.1759,8400000.0
2007-01-17 09:46:00,1.17595,1.17595,1.17595,1.17595,17500000.0
2007-01-17 09:47:00,1.17584,1.17596,1.17584,1.17596,107600002.0
2007-01-17 09:48:00,1.17598,1.17598,1.17595,1.17595,15900000.0
2007-01-17 09:49:00,1.17599,1.17599,1.17598,1.17598,6400000.0
2007-01-17 09:50:00,1.17576,1.17576,1.17569,1.17569,33500000.0
2007-01-17 09:51:00,1.17549,1.17564,1.17549,1.17564,81299999.0
2007-01-17 09:52:00,1.17552,1.17562,1.17552,1.17557,82599999.0
2007-01-17 09:53:00,1.17559,1.17559,1.17545,1.17552,87300001.0
2007-01-17 09:54:00,1.1755,1.1755,1.17543,1.17545,70900000.0
2007-01-17 09:55:00,1.1755,1.1755,1.1754,1.17548,74499998.0
2007-01-17 09:56:00,1.17535,1.17535,1.17519,1.17519,127900000.0
2007-01-17 09:57:00,1.17517,1.1752,1.17495,1.17495,139999997.0
2007-01-17 09:58:00,1.17502,1.1751,1.17498,1.17498,80700000.0
2007-01-17 09:59:00,1.175,1.17507,1.17499,1.17499,47800000.0
2007-01-17 10:00:00,1.17485,1.17485,1.17478,1.17481,108499998.0
2007-01-17 10:01:00,1.17476,1.17487,1.17476,1.17487,80100001.0
2007-01-17 10:02:00,1.17485,1.17489,1.1748,1.17486,121400002.0
2007-01-17 10:03:00,1.17493,1.17497,1.17486,1.1749,65400000.0
2007-01-17 10:04:00,1.175,1.17506,1.17482,1.17488,83799999.0
2007-01-17 10:05:00,1.17498,1.17499,1.17498,1.17499,38399999.0
2007-01-17 10:06:00,1.17518,1.17522,1.17509,1.17517,11200000.0
2007-01-17 10:07:00,1.17507,1.17515,1.17506,1.17512,57100002.0
2007-01-17 10:08:00,1.17508,1.17509,1.17508,1.17509,17500001.0
2007-01-17 10:09:00,1.175,1.17504,1.175,1.17502,55500001.0
2007-01-17 10:10:00,1.17507,1.17514,1.17483,1.17492,209600004.0
2007-01-17 10:11:00,1.17488,1.1749,1.17484,1.1749,137099997.0
2007-01-17 10:12:00,1.17485,1.17501,1.17485,1.17497,102799999.0
2007-01-17 10:13:00,1.17492,1.1752,1.17492,1.1752,33700000.0
2007-01-17 10:14:00,1.17515,1.17515,1.17484,1.17485,61999997.0
2007-01-17 10:15:00,1.17481,1.17481,1.17447,1.17447,120099998.0
2007-01-17 10:16:00,1.17451,1.17478,1.17451,1.17461,142300000.0
2007-01-17 10:17:00,1.17465,1.17469,1.17455,1.17455,87100001.0
2007-01-17 10:18:00,1.17457,1.17467,1.17457,1.17463,144099999.0
2007-01-17 10:19:00,1.17467,1.17476,1.17466,1.17466,46700002.0
2007-01-17 10:20:00,1.17467,1.17475,1.1746,1.17475,77900003.0
2007-01-17 10:21:00,1.17461,1.17469,1.17443,1.17464,45600000.0
2007-01-17 10:22:00,1.1746,1.17476,1.1746,1.17471,68500001.0
2007-01-17 10:23:00,1.17472,1.17473,1.17468,1.17468,65300000.0
2007-01-17 10:24:00,1.17477,1.17477,1.17456,1.17468,93500001.0
2007-01-17 10:25:00,1.17471,1.17479,1.17466,1.17475,111500000.0
2007-01-17 10:26:00,1.1748,1.17492,1.1748,1.17488,84399999.0
2007-01-17 10:27:00,1.17486,1.17486,1.17481,1.17481,3200000.0
2007-01-17 10:28:00,1.17476,1.17478,1.17451,1.17453,61900000.0
2007-01-17 10:29:00,1.1745,1.17464,1.17449,1.17457,144500003.0
2007-01-17 10:30:00,1.17458,1.17464,1.17458,1.17463,160200000.0
2007-01-17 10:31:00,1.17468,1.17473,1.17457,1.17469,75000000.0
2007-01-17 10:32:00,1.1747,1.1747,1.17462,1.1747,29000000.0
2007-01-17 10:33:00,1.17485,1.17516,1.17485,1.17513,70900001.0
2007-01-17 10:34:00,1.17511,1.17524,1.17511,1.17519,103000000.0
2007-01-17 10:35:00,1.17521,1.17541,1.17521,1.1753,101900000.0
2007-01-17 10:36:00,1.17533,1.17533,1.17517,1.17528,104300001.0
2007-01-17 10:37:00,1.1752,1.17547,1.17513,1.17547,96000001.0
2007-01-17 10:38:00,1.17557,1.17566,1.17537,1.17537,200099999.0
2007-01-17 10:39:00,1.17538,1.17545,1.17535,1.17539,130200002.0
2007-01-17 10:40:00,1.17532,1.17566,1.17532,1.17565,91499999.0
2007-01-17 10:41:00,1.17564,1.17573,1.17561,1.17561,57700001.0
2007-01-17 10:42:00,1.17566,1.17566,1.1756,1.17561,135700001.0
2007-01-17 10:43:00,1.17554,1.17554,1.17544,1.1755,110399999.0
2007-01-17 10:44:00,1.1754,1.17545,1.17535,1.17542,82700000.0
2007-01-17 10:45:00,1.17545,1.17545,1.17538,1.1754,103099997.0
2007-01-17 10:46:00,1.17532,1.17532,1.17507,1.17517,93300000.0
2007-01-17 10:47:00,1.17522,1.17525,1.17514,1.17514,67200001.0
2007-01-17 10:48:00,1.1751,1.17521,1.1751,1.17519,140500001.0
2007-01-17 10:49:00,1.1752,1.17522,1.17507,1.17517,97000002.0
2007-01-17 10:50:00,1.17514,1.17514,1.17492,1.17507,161100001.0
2007-01-17 10:51:00,1.175,1.175,1.1749,1.17497,90100000.0
2007-01-17 10:52:00,1.17485,1.17496,1.17476,1.1749,124799999.0
2007-01-17 10:53:00,1.17498,1.17505,1.17492,1.17505,167500002.0
2007-01-17 10:54:00,1.17501,1.17513,1.17499,1.17513,57399998.0
2007-01-17 10:55:00,1.17509,1.17509,1.17495,1.17495,105100001.0
2007-01-17 10:56:00,1.17493,1.17507,1.1749,1.17507,49100000.0
2007-01-17 10:57:00,1.17502,1.17505,1.17485,1.17485,66299999.0
2007-01-17 10:58:00,1.17492,1.17507,1.17491,1.17507,159700000.0
2007-01-17 10:59:00,1.17506,1.17514,1.17506,1.1751,80500001.0
2007-01-17 11:00:00,1.175,1.17506,1.17493,1.17495,81400000.0
2007-01-17 11:01:00,1.17493,1.175,1.17484,1.17495,86900000.0
2007-01-17 11:02:00,1.17501,1.17508,1.17499,1.17508,130900001.0
2007-01-17 11:03:00,1.17512,1.17515,1.175,1.17515,149000002.0
2007-01-17 11:04:00,1.17513,1.17513,1.1749,1.17492,65300000.0
2007-01-17 11:05:00,1.17491,1.17497,1.17491,1.17492,71299999.0
2007-01-17 11:06:00,1.17492,1.17496,1.17488,1.17492,103399998.0
2007-01-17 11:07:00,1.17494,1.17494,1.17488,1.17488,32700000.0
2007-01-17 11:08:00,1.175,1.17503,1.17495,1.175,44400001.0
2007-01-17 11:09:00,1.17491,1.17494,1.17487,1.17487,44300001.0
2007-01-17 11:10:00,1.1749,1.17495,1.1749,1.1749,71000002.0
2007-01-17 11:11:00,1.17483,1.17501,1.17479,1.17501,75200001.0
2007-01-17 11:12:00,1.17498,1.175,1.17488,1.17492,181700000.0
2007-01-17 11:13:00,1.17492,1.17497,1.17488,1.17492,126000002.0
2007-01-17 11:14:00,1.17487,1.175,1.17484,1.17484,153500000.0
2007-01-17 11:15:00,1.17486,1.17506,1.17486,1.17506,181699999.0
2007-01-17 11:16:00,1.17509,1.1751,1.17501,1.17501,82000001.0
2007-01-17 11:17:00,1.17493,1.17493,1.1749,1.1749,73199999.0
2007-01-17 11:18:00,1.17488,1.17488,1.17479,1.17485,82799999.0
2007-01-17 11:19:00,1.17479,1.17479,1.17455,1.17455,179300000.0
2007-01-17 11:20:00,1.17458,1.17458,1.17449,1.17451,196700002.0
2007-01-17 11:21:00,1.17459,1.17461,1.17447,1.17447,74500002.0
2007-01-17 11:22:00,1.17465,1.17475,1.17465,1.17475,27500000.0
2007-01-17 11:23:00,1.1749,1.17495,1.17485,1.17495,95500003.0
2007-01-17 11:24:00,1.17487,1.17498,1.17487,1.17498,35999999.0
2007-01-17 11:25:00,1.17505,1.17505,1.17495,1.175,143300000.0
2007-01-17 11:26:00,1.175,1.17505,1.175,1.17505,51800001.0
2007-01-17 11:27:00,1.175,1.17503,1.17492,1.175,95400000.0
2007-01-17 11:28:00,1.17498,1.175,1.17491,1.17498,83399998.0
2007-01-17 11:29:00,1.17493,1.175,1.17483,1.17483,172599997.0
2007-01-17 11:30:00,1.17494,1.17508,1.17492,1.17507,29900000.0
2007-01-17 11:31:00,1.17511,1.17514,1.17503,1.17514,88599999.0
2007-01-17 11:32:00,1.17509,1.17517,1.17496,1.17498,91700000.0
2007-01-17 11:33:00,1.17505,1.17521,1.17503,1.17521,83499998.0
2007-01-17 11:34:00,1.1752,1.17528,1.17515,1.17515,190299997.0
2007-01-17 11:35:00,1.17515,1.17515,1.17499,1.17505,62299998.0
2007-01-17 11:36:00,1.17507,1.17516,1.17507,1.17511,92599999.0
2007-01-17 11:37:00,1.17517,1.17519,1.1751,1.1751,72300001.0
2007-01-17 11:38:00,1.17502,1.17505,1.17493,1.17505,165000002.0
2007-01-17 11:39:00,1.175,1.17503,1.17495,1.17502,134199996.0
2007-01-17 11:40:00,1.175,1.17505,1.17492,1.175,77200001.0
2007-01-17 11:41:00,1.17502,1.17502,1.17481,1.17488,188399995.0
2007-01-17 11:42:00,1.1749,1.17495,1.17485,1.17485,122900002.0
2007-01-17 11:43:00,1.17488,1.17488,1.17476,1.17476,105599999.0
2007-01-17 11:44:00,1.1745,1.17484,1.1745,1.17484,41000000.0
2007-01-17 11:45:00,1.17458,1.17491,1.17457,1.17465,108700001.0
2007-01-17 11:46:00,1.17498,1.17498,1.17482,1.17489,177400002.0
2007-01-17 11:47:00,1.17487,1.17493,1.17487,1.17493,15400000.0
2007-01-17 11:48:00,1.17496,1.17504,1.17496,1.17497,52800000.0
2007-01-17 11:49:00,1.17496,1.17496,1.17467,1.17467,84300001.0
2007-01-17 11:50:00,1.17462,1.17469,1.17451,1.17458,215400001.0
2007-01-17 11:51:00,1.17444,1.17452,1.17437,1.17437,41700000.0
2007-01-17 11:52:00,1.17442,1.17454,1.17435,1.17454,128999999.0
2007-01-17 11:53:00,1.17455,1.17467,1.17455,1.17455,59900000.0
2007-01-17 11:54:00,1.17467,1.17467,1.17457,1.17464,79700000.0
2007-01-17 11:55:00,1.17466,1.17466,1.17429,1.17429,120399998.0
2007-01-17 11:56:00,1.17418,1.17418,1.17408,1.17418,77800000.0
2007-01-17 11:57:00,1.17417,1.17423,1.17407,1.17407,97100000.0
2007-01-17 11:58:00,1.17408,1.17426,1.17408,1.17421,108800001.0
2007-01-17 11:59:00,1.17424,1.17438,1.17415,1.17415,100800002.0
2007-01-17 12:00:00,1.1742,1.1742,1.17394,1.17394,102500000.0
2007-01-17 12:01:00,1.17395,1.174,1.17395,1.17396,25500000.0
2007-01-17 12:02:00,1.17404,1.17415,1.17404,1.1741,112999998.0
2007-01-17 12:03:00,1.17413,1.17424,1.17413,1.17421,102500000.0
2007-01-17 12:04:00,1.17428,1.17443,1.17425,1.17443,142700000.0
2007-01-17 12:05:00,1.17447,1.17447,1.17416,1.17416,38000000.0
2007-01-17 12:06:00,1.17417,1.17417,1.17404,1.17404,55100000.0
2007-01-17 12:07:00,1.17408,1.17412,1.17403,1.17403,36500001.0
2007-01-17 12:08:00,1.17406,1.17413,1.17398,1.17413,53000000.0
2007-01-17 12:09:00,1.17405,1.1741,1.17402,1.1741,89599999.0
2007-01-17 12:10:00,1.17413,1.17417,1.17409,1.1741,197100002.0
2007-01-17 12:11:00,1.17405,1.17419,1.17405,1.17415,124499997.0
2007-01-17 12:12:00,1.17413,1.17437,1.17413,1.17437,152699999.0
2007-01-17 12:13:00,1.17432,1.17436,1.17423,1.17423,107399998.0
2007-01-17 12:14:00,1.1742,1.17422,1.17415,1.17415,71599999.0
2007-01-17 12:15:00,1.17415,1.17425,1.17412,1.17425,17800000.0
2007-01-17 12:16:00,1.17432,1.17451,1.17432,1.17435,54000001.0
2007-01-17 12:17:00,1.17432,1.17437,1.17427,1.17427,177400002.0
2007-01-17 12:18:00,1.1743,1.17433,1.17423,1.17423,150100001.0
2007-01-17 12:19:00,1.1743,1.17433,1.1743,1.1743,98600002.0
2007-01-17 12:20:00,1.1743,1.17433,1.17417,1.17417,108200001.0
2007-01-17 12:21:00,1.17414,1.17424,1.1741,1.17413,220200001.0
2007-01-17 12:22:00,1.17418,1.17432,1.17411,1.17432,109700001.0
2007-01-17 12:23:00,1.17436,1.17448,1.1743,1.1744,67200000.0
2007-01-17 12:24:00,1.17438,1.17446,1.17433,1.17446,85900000.0
2007-01-17 12:25:00,1.17448,1.17501,1.17446,1.17501,82499999.0
2007-01-17 12:26:00,1.17508,1.17508,1.17482,1.1749,95999998.0
2007-01-17 12:27:00,1.17482,1.17492,1.17472,1.17492,136800001.0
2007-01-17 12:28:00,1.17475,1.17475,1.17466,1.17466,88300000.0
2007-01-17 12:29:00,1.17459,1.17459,1.17433,1.17433,141099998.0
2007-01-17 12:30:00,1.17437,1.17437,1.17407,1.17407,57500001.0
2007-01-17 12:31:00,1.17405,1.17433,1.17405,1.17433,93399999.0
2007-01-17 12:32:00,1.17424,1.17428,1.17414,1.17414,69300000.0
2007-01-17 12:33:00,1.17413,1.17417,1.17411,1.17413,57500001.0
2007-01-17 12:34:00,1.17417,1.17435,1.17417,1.1743,128799998.0
2007-01-17 12:35:00,1.17438,1.17438,1.17431,1.17433,47500000.0
2007-01-17 12:36:00,1.17437,1.17458,1.17437,1.17441,89200002.0
2007-01-17 12:37:00,1.17437,1.17437,1.17415,1.17415,81200000.0
2007-01-17 12:38:00,1.1741,1.17439,1.1741,1.17435,104599998.0
2007-01-17 12:39:00,1.17436,1.17436,1.17422,1.17428,101000002.0
2007-01-17 12:40:00,1.17433,1.17438,1.17413,1.17438,129800002.0
2007-01-17 12:41:00,1.17438,1.17438,1.17431,1.17435,99600001.0
2007-01-17 12:42:00,1.17436,1.17446,1.1743,1.17433,147100004.0
2007-01-17 12:43:00,1.17425,1.17432,1.1742,1.17423,99900000.0
2007-01-17 12:44:00,1.17425,1.17444,1.17425,1.17433,61800000.0
2007-01-17 12:45:00,1.17437,1.17451,1.17437,1.17444,101800001.0
2007-01-17 12:46:00,1.1744,1.1744,1.17425,1.17425,10300000.0
2007-01-17 12:47:00,1.17432,1.17441,1.17432,1.17441,84600001.0
2007-01-17 12:48:00,1.17436,1.17436,1.17404,1.17417,50400000.0
2007-01-17 12:49:00,1.17421,1.17424,1.17407,1.17422,184900001.0
2007-01-17 12:50:00,1.1743,1.17448,1.17414,1.17445,45000000.0
2007-01-17 12:51:00,1.17435,1.17438,1.17425,1.17438,42400000.0
2007-01-17 12:52:00,1.17433,1.17433,1.17423,1.17425,68300000.0
2007-01-17 12:53:00,1.17424,1.17438,1.17422,1.17422,90500000.0
2007-01-17 12:54:00,1.17415,1.17422,1.17415,1.17417,107800002.0
2007-01-17 12:55:00,1.17405,1.17405,1.17378,1.17378,103500001.0
2007-01-17 12:56:00,1.17387,1.17394,1.17357,1.1738,99499999.0
2007-01-17 12:57:00,1.17386,1.17397,1.17386,1.17391,148600002.0
2007-01-17 12:58:00,1.17385,1.17385,1.17364,1.17379,99100002.0
2007-01-17 12:59:00,1.17374,1.17376,1.17336,1.1734,67600000.0
2007-01-17 13:00:00,1.17325,1.17332,1.17312,1.1732,171400001.0
2007-01-17 13:01:00,1.17329,1.1734,1.17317,1.1734,94200000.0
2007-01-17 13:02:00,1.17341,1.17349,1.17324,1.17338,152799999.0
2007-01-17 13:03:00,1.17344,1.17344,1.17337,1.17343,87899997.0
2007-01-17 13:04:00,1.17349,1.17357,1.17345,1.17352,98500001.0
2007-01-17 13:05:00,1.17355,1.17355,1.17355,1.17355,17500000.0
2007-01-17 13:06:00,1.1736,1.17365,1.17358,1.1736,66699999.0
2007-01-17 13:07:00,1.17363,1.17363,1.1735,1.17353,120199997.0
2007-01-17 13:08:00,1.1736,1.17367,1.17351,1.17367,71599998.0
2007-01-17 13:09:00,1.17364,1.17364,1.17352,1.17358,11300000.0
2007-01-17 13:10:00,1.17347,1.17353,1.17344,1.17353,50900002.0
2007-01-17 13:11:00,1.17357,1.17357,1.1735,1.1735,13800000.0
2007-01-17 13:12:00,1.17349,1.17357,1.17349,1.17357,59700000.0
2007-01-17 13:13:00,1.17358,1.1736,1.17358,1.1736,12000000.0
2007-01-17 13:14:00,1.17352,1.17352,1.17337,1.17337,34200000.0
2007-01-17 13:15:00,1.17332,1.17341,1.17332,1.17333,79400001.0
2007-01-17 13:16:00,1.17323,1.1733,1.17313,1.17321,91500002.0
2007-01-17 13:17:00,1.1732,1.17325,1.1732,1.1732,209100005.0
2007-01-17 13:18:00,1.17323,1.17332,1.17315,1.17328,118199999.0
2007-01-17 13:19:00,1.17332,1.17332,1.17319,1.17327,105700001.0
2007-01-17 13:20:00,1.17329,1.17334,1.17322,1.17325,112400001.0
2007-01-17 13:21:00,1.17326,1.17333,1.1731,1.17333,125900000.0
2007-01-17 13:22:00,1.17319,1.17331,1.17318,1.1733,159700003.0
2007-01-17 13:23:00,1.17329,1.17336,1.17324,1.17336,81599999.0
2007-01-17 13:24:00,1.17343,1.17352,1.17337,1.17347,85400000.0
2007-01-17 13:25:00,1.17337,1.17337,1.17322,1.17322,74099998.0
2007-01-17 13:26:00,1.17328,1.17353,1.17328,1.17353,20700000.0
2007-01-17 13:27:00,1.17368,1.17386,1.17362,1.17386,145999998.0
2007-01-17 13:28:00,1.17399,1.17422,1.17393,1.17422,93600000.0
2007-01-17 13:29:00,1.17415,1.17448,1.17415,1.17436,65300001.0
2007-01-17 13:30:00,1.17433,1.17433,1.17403,1.17403,114299999.0
2007-01-17 13:31:00,1.1741,1.1742,1.17403,1.17418,203800000.0
2007-01-17 13:32:00,1.17433,1.17433,1.1742,1.17427,147000000.0
2007-01-17 13:33:00,1.17435,1.17435,1.17423,1.17428,121200000.0
2007-01-17 13:34:00,1.17427,1.17427,1.17423,1.17423,46500002.0
2007-01-17 13:35:00,1.17421,1.17433,1.17415,1.17433,197290003.0
2007-01-17 13:36:00,1.17428,1.17428,1.17424,1.17426,118400001.0
2007-01-17 13:37:00,1.17414,1.17431,1.17414,1.17422,143890002.0
2007-01-17 13:38:00,1.17417,1.17428,1.17417,1.17428,75500001.0
2007-01-17 13:39:00,1.17427,1.17427,1.17423,1.17423,27000000.0
2007-01-17 13:40:00,1.17418,1.1742,1.17415,1.1742,72700001.0
2007-01-17 13:41:00,1.17413,1.17432,1.1741,1.17425,168800000.0
2007-01-17 13:42:00,1.17443,1.17449,1.17434,1.17437,149800002.0
2007-01-17 13:43:00,1.17445,1.17445,1.17435,1.17435,58999998.0
2007-01-17 13:44:00,1.17435,1.17435,1.17424,1.17424,89800002.0
2007-01-17 13:45:00,1.17425,1.17433,1.17425,1.17432,75500001.0
2007-01-17 13:46:00,1.17425,1.17431,1.17414,1.17417,136000003.0
2007-01-17 13:47:00,1.1742,1.17428,1.1742,1.17428,87000001.0
2007-01-17 13:48:00,1.1743,1.1743,1.17425,1.17425,89200002.0
2007-01-17 13:49:00,1.17429,1.17429,1.17424,1.17424,17500000.0
2007-01-17 13:50:00,1.1743,1.17433,1.17425,1.1743,39100000.0
2007-01-17 13:51:00,1.17428,1.17437,1.17423,1.17437,60799999.0
2007-01-17 13:52:00,1.17436,1.17447,1.17423,1.17424,130000000.0
2007-01-17 13:53:00,1.17423,1.17427,1.17414,1.17414,148799998.0
2007-01-17 13:54:00,1.1742,1.17427,1.17416,1.17418,102600000.0
2007-01-17 13:55:00,1.17417,1.17423,1.17408,1.17408,121300001.0
2007-01-17 13:56:00,1.17407,1.17437,1.17407,1.17437,141900001.0
2007-01-17 13:57:00,1.17433,1.17437,1.17408,1.17429,89999998.0
2007-01-17 13:58:00,1.17434,1.17438,1.17434,1.17434,52800002.0
2007-01-17 13:59:00,1.17427,1.1744,1.17425,1.1743,74700001.0
2007-01-17 14:00:00,1.17434,1.17434,1.17425,1.17428,75400000.0
2007-01-17 14:01:00,1.17424,1.17427,1.17413,1.17413,16200000.0
2007-01-17 14:02:00,1.17414,1.17431,1.17414,1.17431,49000001.0
2007-01-17 14:03:00,1.1743,1.17442,1.17428,1.17442,86100001.0
2007-01-17 14:04:00,1.17426,1.17427,1.17426,1.17427,34600001.0
2007-01-17 14:05:00,1.17419,1.17447,1.17419,1.17447,24000000.0
2007-01-17 14:06:00,1.17434,1.17434,1.17431,1.17431,14400000.0
2007-01-17 14:07:00,1.17417,1.17427,1.17417,1.17427,5400000.0
2007-01-17 14:08:00,1.17432,1.1744,1.17417,1.1744,93699999.0
2007-01-17 14:09:00,1.17436,1.17436,1.17403,1.17403,103300001.0
2007-01-17 14:10:00,1.17404,1.17404,1.17385,1.17398,132299999.0
2007-01-17 14:11:00,1.17402,1.17408,1.174,1.17408,135499998.0
2007-01-17 14:12:00,1.17413,1.17423,1.17413,1.17419,109100004.0
2007-01-17 14:13:00,1.17422,1.17443,1.17413,1.17443,97900000.0
2007-01-17 14:14:00,1.17437,1.17445,1.17432,1.17432,82000001.0
2007-01-17 14:15:00,1.17425,1.17445,1.17425,1.17435,99700000.0
2007-01-17 14:16:00,1.17436,1.17436,1.17434,1.17434,62300001.0
2007-01-17 14:17:00,1.17434,1.17434,1.17424,1.17432,81099999.0
2007-01-17 14:18:00,1.17439,1.17439,1.17427,1.17427,28700000.0
2007-01-17 14:19:00,1.17429,1.17431,1.17419,1.17427,110400002.0
2007-01-17 14:20:00,1.17422,1.17431,1.17415,1.17418,128700002.0
2007-01-17 14:21:00,1.17422,1.17433,1.17422,1.17428,79600001.0
2007-01-17 14:22:00,1.17422,1.17423,1.17422,1.17423,22000000.0
2007-01-17 14:23:00,1.17437,1.17448,1.17436,1.17436,120300000.0
2007-01-17 14:24:00,1.17438,1.17439,1.17432,1.17432,115600001.0
2007-01-17 14:25:00,1.17431,1.17438,1.17421,1.17432,55600000.0
2007-01-17 14:26:00,1.17435,1.17444,1.17432,1.17436,37900000.0
2007-01-17 14:27:00,1.17432,1.17442,1.17428,1.17433,89200001.0
2007-01-17 14:28:00,1.17429,1.17436,1.17428,1.17436,138800000.0
2007-01-17 14:29:00,1.17432,1.17437,1.17423,1.17425,19200000.0
2007-01-17 14:30:00,1.1741,1.17424,1.1741,1.17423,130100002.0
2007-01-17 14:31:00,1.17428,1.1745,1.17428,1.1745,197800002.0
2007-01-17 14:32:00,1.17448,1.1745,1.17448,1.1745,117700001.0
2007-01-17 14:33:00,1.17455,1.17455,1.17448,1.1745,45600001.0
2007-01-17 14:34:00,1.17452,1.17452,1.17435,1.17447,99800004.0
2007-01-17 14:35:00,1.17448,1.17458,1.17445,1.17445,66900003.0
2007-01-17 14:36:00,1.17453,1.17453,1.17441,1.17447,175200001.0
2007-01-17 14:37:00,1.17448,1.17448,1.17442,1.17442,8800000.0
2007-01-17 14:38:00,1.17449,1.17457,1.17434,1.17457,141200000.0
2007-01-17 14:39:00,1.17458,1.17468,1.17445,1.17467,99600003.0
2007-01-17 14:40:00,1.17458,1.17467,1.17457,1.17467,35100000.0
2007-01-17 14:41:00,1.17472,1.17472,1.17454,1.17471,52400001.0
2007-01-17 14:42:00,1.17442,1.17458,1.17432,1.17436,148999997.0
2007-01-17 14:43:00,1.17465,1.1747,1.17453,1.1746,52200000.0
2007-01-17 14:44:00,1.17453,1.17457,1.17453,1.17457,9600000.0
2007-01-17 14:45:00,1.17467,1.17467,1.17454,1.17461,68600000.0
2007-01-17 14:46:00,1.17471,1.17495,1.17466,1.17495,166200003.0
2007-01-17 14:47:00,1.17491,1.17498,1.17475,1.17483,83400000.0
2007-01-17 14:48:00,1.17492,1.17495,1.17485,1.17485,179300000.0
2007-01-17 14:49:00,1.17503,1.17504,1.1749,1.1749,153199998.0
2007-01-17 14:50:00,1.17501,1.17501,1.17468,1.17478,190500003.0
2007-01-17 14:51:00,1.17472,1.17486,1.17472,1.17472,97599999.0
2007-01-17 14:52:00,1.17479,1.17483,1.17475,1.17475,104399999.0
2007-01-17 14:53:00,1.17478,1.17486,1.17472,1.17486,45600000.0
2007-01-17 14:54:00,1.17476,1.1748,1.17454,1.17454,102700000.0
2007-01-17 14:55:00,1.17453,1.17453,1.17438,1.17447,121400000.0
2007-01-17 14:56:00,1.17427,1.17428,1.17422,1.17422,83900001.0
2007-01-17 14:57:00,1.17415,1.17417,1.17415,1.17417,31099999.0
2007-01-17 14:58:00,1.17417,1.17417,1.17365,1.17365,129700000.0
2007-01-17 14:59:00,1.17385,1.17398,1.17385,1.17398,47900000.0
2007-01-17 15:00:00,1.174,1.17406,1.17398,1.17406,60600001.0
2007-01-17 15:01:00,1.17391,1.17414,1.17391,1.17413,50999999.0
2007-01-17 15:02:00,1.17422,1.17429,1.17402,1.17403,130699998.0
2007-01-17 15:03:00,1.17407,1.1744,1.17407,1.17437,105600000.0
2007-01-17 15:04:00,1.17441,1.17456,1.1744,1.17456,52600000.0
2007-01-17 15:05:00,1.1745,1.1745,1.1743,1.17433,110800002.0
2007-01-17 15:06:00,1.17441,1.17445,1.17433,1.17442,123099999.0
2007-01-17 15:07:00,1.17454,1.17472,1.17454,1.17469,105500001.0
2007-01-17 15:08:00,1.1746,1.17464,1.17455,1.17455,48099999.0
2007-01-17 15:09:00,1.17473,1.17503,1.17473,1.17503,29900000.0
2007-01-17 15:10:00,1.17493,1.17497,1.17493,1.17497,12700000.0
2007-01-17 15:11:00,1.17493,1.17493,1.17458,1.17465,113099999.0
2007-01-17 15:12:00,1.17463,1.17463,1.17436,1.17445,47600000.0
2007-01-17 15:13:00,1.17453,1.17472,1.17453,1.17465,119100000.0
2007-01-17 15:14:00,1.17465,1.17483,1.17464,1.17481,59700000.0
2007-01-17 15:15:00,1.17483,1.17483,1.17472,1.17473,88300001.0
2007-01-17 15:16:00,1.17473,1.17478,1.17472,1.17477,62100000.0
2007-01-17 15:17:00,1.1748,1.17483,1.17473,1.17483,70500000.0
2007-01-17 15:18:00,1.17471,1.17475,1.1747,1.17471,68300000.0
2007-01-17 15:19:00,1.17469,1.1748,1.17469,1.17474,80500000.0
2007-01-17 15:20:00,1.17477,1.17489,1.17477,1.1748,141600003.0
2007-01-17 15:21:00,1.17467,1.17499,1.17467,1.17495,100900000.0
2007-01-17 15:22:00,1.17498,1.17506,1.17496,1.17505,46300000.0
2007-01-17 15:23:00,1.17498,1.17506,1.17498,1.17503,56300000.0
2007-01-17 15:24:00,1.17522,1.17548,1.17522,1.17548,99799999.0
2007-01-17 15:25:00,1.17537,1.17539,1.17535,1.17535,26800000.0
2007-01-17 15:26:00,1.17556,1.17556,1.17554,1.17554,11100000.0
2007-01-17 15:27:00,1.17568,1.17568,1.17556,1.17568,106400000.0
2007-01-17 15:28:00,1.17567,1.17577,1.17566,1.17567,32900000.0
2007-01-17 15:29:00,1.17569,1.17574,1.1754,1.1754,171000001.0
2007-01-17 15:30:00,1.17552,1.17607,1.17552,1.17607,53900000.0
2007-01-17 15:31:00,1.17612,1.17626,1.17593,1.17593,65300000.0
2007-01-17 15:32:00,1.17585,1.17603,1.17579,1.17586,138899999.0
2007-01-17 15:33:00,1.17574,1.17576,1.17571,1.17571,86900001.0
2007-01-17 15:34:00,1.17567,1.17567,1.1753,1.17535,75999999.0
2007-01-17 15:35:00,1.17536,1.17536,1.17523,1.17523,140800001.0
2007-01-17 15:36:00,1.17513,1.17544,1.17512,1.17537,129899999.0
2007-01-17 15:37:00,1.17531,1.17533,1.17521,1.17521,110499998.0
2007-01-17 15:38:00,1.17516,1.17534,1.17516,1.17534,125800001.0
2007-01-17 15:39:00,1.17538,1.17538,1.17524,1.17538,96499999.0
2007-01-17 15:40:00,1.17539,1.17564,1.17535,1.17552,108200003.0
2007-01-17 15:41:00,1.17537,1.17545,1.17533,1.1754,99100001.0
2007-01-17 15:42:00,1.17533,1.17542,1.17528,1.17528,145299997.0
2007-01-17 15:43:00,1.17529,1.17529,1.17521,1.17521,44800000.0
2007-01-17 15:44:00,1.17526,1.17541,1.17526,1.1754,25600000.0
2007-01-17 15:45:00,1.17542,1.17542,1.17526,1.17533,12900000.0
2007-01-17 15:46:00,1.17515,1.17524,1.17503,1.17523,152900001.0
2007-01-17 15:47:00,1.17523,1.17523,1.17507,1.1751,99500000.0
2007-01-17 15:48:00,1.17518,1.17518,1.17505,1.17512,43400000.0
2007-01-17 15:49:00,1.17523,1.1754,1.17517,1.17528,136700002.0
2007-01-17 15:50:00,1.17527,1.17555,1.17527,1.17555,57999999.0
2007-01-17 15:51:00,1.17545,1.17545,1.17531,1.17531,56000001.0
2007-01-17 15:52:00,1.17525,1.17544,1.17525,1.17528,113100004.0
2007-01-17 15:53:00,1.17532,1.17535,1.17525,1.17525,72100001.0
2007-01-17 15:54:00,1.17524,1.17524,1.1751,1.17519,77600001.0
2007-01-17 15:55:00,1.17522,1.17523,1.17507,1.17507,61500002.0
2007-01-17 15:56:00,1.17512,1.17519,1.175,1.17511,217199998.0
2007-01-17 15:57:00,1.17504,1.17504,1.17495,1.17495,35300000.0
2007-01-17 15:58:00,1.17493,1.1751,1.17493,1.17502,139200000.0
2007-01-17 15:59:00,1.17508,1.17508,1.17504,1.17504,23700000.0
2007-01-17 16:00:00,1.17512,1.17512,1.17435,1.17451,117099998.0
2007-01-17 16:01:00,1.17473,1.17501,1.17473,1.175,82199998.0
2007-01-17 16:02:00,1.17504,1.17506,1.17504,1.17506,8300000.0
2007-01-17 16:03:00,1.17499,1.17501,1.17499,1.17501,17600000.0
2007-01-17 16:04:00,1.17498,1.17509,1.17494,1.17503,110800000.0
2007-01-17 16:05:00,1.17511,1.17513,1.17506,1.17506,38500000.0
2007-01-17 16:06:00,1.17512,1.17515,1.17507,1.1751,83199998.0
2007-01-17 16:07:00,1.17515,1.17515,1.17505,1.17505,138799999.0
2007-01-17 16:08:00,1.17501,1.1751,1.17496,1.1751,123400001.0
2007-01-17 16:09:00,1.17503,1.17503,1.17499,1.175,123700003.0
2007-01-17 16:10:00,1.17499,1.17499,1.17482,1.17496,133200002.0
2007-01-17 16:11:00,1.17502,1.1751,1.17498,1.17498,133399999.0
2007-01-17 16:12:00,1.17502,1.17518,1.17499,1.17504,131100000.0
2007-01-17 16:13:00,1.17507,1.17508,1.17494,1.17494,57600000.0
2007-01-17 16:14:00,1.17483,1.17505,1.17483,1.17505,60500000.0
2007-01-17 16:15:00,1.17512,1.17527,1.17512,1.17521,108000003.0
2007-01-17 16:16:00,1.17529,1.17533,1.17529,1.17533,27000000.0
2007-01-17 16:17:00,1.17541,1.17547,1.1752,1.1752,129500001.0
2007-01-17 16:18:00,1.17525,1.17536,1.17523,1.17532,57299999.0
2007-01-17 16:19:00,1.17536,1.17536,1.17523,1.17525,24700000.0
2007-01-17 16:20:00,1.17517,1.17526,1.17517,1.17526,78200000.0
2007-01-17 16:21:00,1.17518,1.17522,1.17512,1.17512,88599999.0
2007-01-17 16:22:00,1.17508,1.17525,1.17508,1.17525,75899999.0
2007-01-17 16:23:00,1.17526,1.17526,1.17515,1.17522,129200001.0
2007-01-17 16:24:00,1.17528,1.17528,1.17517,1.1752,47200000.0
2007-01-17 16:25:00,1.17519,1.17519,1.17504,1.1751,94400000.0
2007-01-17 16:26:00,1.17509,1.17525,1.17509,1.17523,102399999.0
2007-01-17 16:27:00,1.17525,1.17539,1.17518,1.17539,94100001.0
2007-01-17 16:28:00,1.17536,1.17536,1.17534,1.17534,11200000.0
2007-01-17 16:29:00,1.17525,1.17533,1.17515,1.17519,188700001.0
2007-01-17 16:30:00,1.17519,1.17526,1.17519,1.17522,81300000.0
2007-01-17 16:31:00,1.17516,1.17521,1.17511,1.17511,130300003.0
2007-01-17 16:32:00,1.17511,1.1753,1.17505,1.1752,175999998.0
2007-01-17 16:33:00,1.17513,1.17521,1.17513,1.17514,66700002.0
2007-01-17 16:34:00,1.17511,1.17519,1.17507,1.17507,85300000.0
2007-01-17 16:35:00,1.17518,1.17524,1.17516,1.17524,65200002.0
2007-01-17 16:36:00,1.17523,1.17528,1.17514,1.17528,36400000.0
2007-01-17 16:37:00,1.17523,1.17523,1.17513,1.17513,62600000.0
2007-01-17 16:38:00,1.17505,1.17505,1.17475,1.17475,197200002.0
2007-01-17 16:39:00,1.17479,1.17493,1.17479,1.17493,36100000.0
2007-01-17 16:40:00,1.17483,1.17486,1.17478,1.17485,46100000.0
2007-01-17 16:41:00,1.17471,1.1748,1.17468,1.1748,53699998.0
2007-01-17 16:42:00,1.17477,1.17485,1.17475,1.1748,110500000.0
2007-01-17 16:43:00,1.17478,1.17492,1.17476,1.17477,54899999.0
2007-01-17 16:44:00,1.17467,1.17478,1.17461,1.17471,55900002.0
2007-01-17 16:45:00,1.17478,1.17483,1.17473,1.17478,73700002.0
2007-01-17 16:46:00,1.17467,1.17467,1.17426,1.17426,55200000.0
2007-01-17 16:47:00,1.17437,1.17455,1.17437,1.17455,76200000.0
2007-01-17 16:48:00,1.17445,1.17445,1.17419,1.17423,97800000.0
2007-01-17 16:49:00,1.17416,1.17431,1.17409,1.17431,96700000.0
2007-01-17 16:50:00,1.17426,1.17426,1.17406,1.17409,138999998.0
2007-01-17 16:51:00,1.17401,1.17401,1.17365,1.17365,71599999.0
2007-01-17 16:52:00,1.17375,1.17381,1.17372,1.17379,92100001.0
2007-01-17 16:53:00,1.17378,1.17397,1.17378,1.17393,126099998.0
2007-01-17 16:54:00,1.17405,1.17423,1.17394,1.17418,90000000.0
2007-01-17 16:55:00,1.17423,1.17431,1.17423,1.17431,40200000.0
2007-01-17 16:56:00,1.17421,1.17421,1.17364,1.17364,91100002.0
2007-01-17 16:57:00,1.17357,1.17368,1.17353,1.17353,93200001.0
2007-01-17 16:58:00,1.17346,1.17352,1.17337,1.17352,77399999.0
2007-01-17 16:59:00,1.17358,1.17373,1.17356,1.17359,109399996.0
2007-01-17 17:00:00,1.17367,1.17369,1.17359,1.1736,152299997.0
2007-01-17 17:01:00,1.17362,1.17373,1.17362,1.17365,41399999.0
2007-01-17 17:02:00,1.17364,1.17384,1.17359,1.17367,146999998.0
2007-01-17 17:03:00,1.1737,1.1738,1.17366,1.1738,86199999.0
2007-01-17 17:04:00,1.17369,1.17372,1.17362,1.17369,67899998.0
2007-01-17 17:05:00,1.1737,1.17384,1.1737,1.17381,98900000.0
2007-01-17 17:06:00,1.17373,1.17388,1.17373,1.17377,87099999.0
2007-01-17 17:07:00,1.17378,1.17378,1.1735,1.17363,149500005.0
2007-01-17 17:08:00,1.17353,1.17368,1.17353,1.17368,16000000.0
2007-01-17 17:09:00,1.17386,1.17386,1.17384,1.17384,40600002.0
2007-01-17 17:10:00,1.17392,1.174,1.17363,1.17365,54300001.0
2007-01-17 17:11:00,1.1736,1.1738,1.1736,1.1738,36400000.0
2007-01-17 17:12:00,1.17384,1.174,1.17383,1.174,75500001.0
2007-01-17 17:13:00,1.17394,1.17395,1.17388,1.17392,27800000.0
2007-01-17 17:14:00,1.17397,1.17407,1.1739,1.17401,135800002.0
2007-01-17 17:15:00,1.17402,1.17403,1.17394,1.17394,84099999.0
2007-01-17 17:16:00,1.17385,1.17385,1.17366,1.1737,127299998.0
2007-01-17 17:17:00,1.17362,1.17375,1.17362,1.17367,108399998.0
2007-01-17 17:18:00,1.17374,1.17374,1.17345,1.17345,109700000.0
2007-01-17 17:19:00,1.17358,1.17358,1.17355,1.17355,1600000.0
2007-01-17 17:20:00,1.17355,1.1736,1.17349,1.1736,154500000.0
2007-01-17 17:21:00,1.17361,1.17375,1.17358,1.17375,46600001.0
2007-01-17 17:22:00,1.17375,1.17379,1.17356,1.17357,238800002.0
2007-01-17 17:23:00,1.17367,1.17367,1.17354,1.17358,145200002.0
2007-01-17 17:24:00,1.17362,1.17368,1.17361,1.17361,38200001.0
2007-01-17 17:25:00,1.17356,1.17356,1.17347,1.1735,65299999.0
2007-01-17 17:26:00,1.17347,1.17347,1.17335,1.17336,114400001.0
2007-01-17 17:27:00,1.17347,1.17376,1.17347,1.17375,51600002.0
2007-01-17 17:28:00,1.1736,1.1737,1.1736,1.1737,69200000.0
2007-01-17 17:29:00,1.17381,1.17384,1.17381,1.17384,20600000.0
2007-01-17 17:30:00,1.17392,1.17398,1.17368,1.17386,77400001.0
2007-01-17 17:31:00,1.17363,1.17369,1.1734,1.17344,131100002.0
2007-01-17 17:32:00,1.17333,1.17333,1.17308,1.1731,86100002.0
2007-01-17 17:33:00,1.1732,1.17337,1.17308,1.17337,71900001.0
2007-01-17 17:34:00,1.17338,1.17353,1.17329,1.17331,157199998.0
2007-01-17 17:35:00,1.17329,1.1735,1.17329,1.17342,114800001.0
2007-01-17 17:36:00,1.17343,1.17351,1.17337,1.17347,161600000.0
2007-01-17 17:37:00,1.17339,1.17362,1.17339,1.17362,73100001.0
2007-01-17 17:38:00,1.17368,1.17375,1.17365,1.17365,71400001.0
2007-01-17 17:39:00,1.1737,1.17372,1.17355,1.17355,28700000.0
2007-01-17 17:40:00,1.17357,1.17363,1.17354,1.17363,36000000.0
2007-01-17 17:41:00,1.17365,1.17391,1.17365,1.17385,153900000.0
2007-01-17 17:42:00,1.17376,1.17382,1.17376,1.17382,104900001.0
2007-01-17 17:43:00,1.17384,1.17384,1.17371,1.17374,35000001.0
2007-01-17 17:44:00,1.17361,1.17366,1.17355,1.17365,80400003.0
2007-01-17 17:45:00,1.17361,1.17364,1.17359,1.17361,86600001.0
2007-01-17 17:46:00,1.17359,1.17359,1.17352,1.17352,80700000.0
2007-01-17 17:47:00,1.17337,1.17352,1.17333,1.17346,106000000.0
2007-01-17 17:48:00,1.17357,1.17357,1.17339,1.1734,81599999.0
2007-01-17 17:49:00,1.17333,1.17337,1.17318,1.17331,89600000.0
2007-01-17 17:50:00,1.17334,1.17335,1.17275,1.17279,59099999.0
2007-01-17 17:51:00,1.17285,1.17294,1.17282,1.17292,100200000.0
2007-01-17 17:52:00,1.17288,1.17305,1.17288,1.1729,90100002.0
2007-01-17 17:53:00,1.17297,1.1734,1.17297,1.17318,122300001.0
2007-01-17 17:54:00,1.17327,1.17341,1.17319,1.17323,86400000.0
2007-01-17 17:55:00,1.17313,1.17343,1.17304,1.17343,62000000.0
2007-01-17 17:56:00,1.17349,1.1737,1.17349,1.17361,152699998.0
2007-01-17 17:57:00,1.1736,1.1736,1.17343,1.17349,86100000.0
2007-01-17 17:58:00,1.17351,1.17357,1.17346,1.17353,167199999.0
2007-01-17 17:59:00,1.17348,1.17434,1.17348,1.17434,197200000.0
2007-01-17 18:00:00,1.17453,1.17458,1.17424,1.17424,54499999.0
2007-01-17 18:01:00,1.17418,1.17429,1.17412,1.17424,518600002.0
2007-01-17 18:02:00,1.17431,1.17431,1.17415,1.17426,945700009.0
2007-01-17 18:03:00,1.17429,1.17439,1.17419,1.17419,763400004.0
2007-01-17 18:04:00,1.17419,1.17434,1.17411,1.17414,563300007.0
2007-01-17 18:05:00,1.17415,1.17416,1.17394,1.17394,936500004.0
2007-01-17 18:06:00,1.17396,1.17396,1.17371,1.1739,480900000.0
2007-01-17 18:07:00,1.1739,1.17395,1.17382,1.17386,1121099997.0
2007-01-17 18:08:00,1.17387,1.17408,1.17387,1.17408,1077499999.0
2007-01-17 18:09:00,1.17411,1.17411,1.17352,1.17352,479899998.0
2007-01-17 18:10:00,1.17351,1.17367,1.17339,1.17355,679600004.0
2007-01-17 18:11:00,1.17362,1.17362,1.17336,1.17355,829500008.0
2007-01-17 18:12:00,1.17346,1.17346,1.17328,1.1733,92600000.0
2007-01-17 18:13:00,1.17334,1.17341,1.17325,1.17341,501400007.0
2007-01-17 18:14:00,1.17345,1.17346,1.17326,1.17331,390900004.0
2007-01-17 18:15:00,1.17325,1.17347,1.17325,1.17338,752400004.0
2007-01-17 18:16:00,1.1734,1.17354,1.17338,1.17346,411200000.0
2007-01-17 18:17:00,1.17344,1.17355,1.1734,1.17352,930700000.0
2007-01-17 18:18:00,1.17347,1.17368,1.17347,1.17363,411300001.0
2007-01-17 18:19:00,1.1737,1.17375,1.17359,1.17359,210699999.0
2007-01-17 18:20:00,1.17356,1.17356,1.17338,1.17345,647300006.0
2007-01-17 18:21:00,1.1735,1.17353,1.17345,1.17345,217799999.0
2007-01-17 18:22:00,1.1735,1.17357,1.17349,1.17355,282900000.0
2007-01-17 18:23:00,1.17358,1.17358,1.17348,1.1735,358800000.0
2007-01-17 18:24:00,1.17349,1.17352,1.17341,1.17343,662500006.0
2007-01-17 18:25:00,1.17342,1.17367,1.17342,1.17363,340100001.0
2007-01-17 18:26:00,1.17362,1.17362,1.17345,1.17345,899699996.0
2007-01-17 18:27:00,1.17351,1.17358,1.1735,1.17358,571999996.0
2007-01-17 18:28:00,1.1736,1.17378,1.1736,1.17378,377700001.0
2007-01-17 18:29:00,1.17374,1.17403,1.17361,1.17362,332900005.0
2007-01-17 18:30:00,1.17362,1.17373,1.17356,1.17358,910999999.0
2007-01-17 18:31:00,1.17353,1.17358,1.17341,1.17357,474800006.0
2007-01-17 18:32:00,1.17356,1.17367,1.17347,1.17359,426099996.0
2007-01-17 18:33:00,1.17351,1.17372,1.17345,1.17366,477700002.0
2007-01-17 18:34:00,1.17365,1.17366,1.17358,1.17362,295600000.0
2007-01-17 18:35:00,1.17363,1.17369,1.17357,1.17368,446499999.0
2007-01-17 18:36:00,1.17368,1.17383,1.17368,1.17373,406399997.0
2007-01-17 18:37:00,1.17375,1.17385,1.17373,1.17373,109299999.0
2007-01-17 18:38:00,1.1738,1.17388,1.17374,1.17388,242000004.0
2007-01-17 18:39:00,1.1739,1.17397,1.17382,1.17386,228100004.0
2007-01-17 18:40:00,1.17382,1.17388,1.17362,1.1737,733699998.0
2007-01-17 18:41:00,1.17369,1.17384,1.1736,1.17364,439900004.0
2007-01-17 18:42:00,1.17368,1.17382,1.17359,1.17382,566799996.0
2007-01-17 18:43:00,1.17382,1.17382,1.17364,1.17365,591900002.0
2007-01-17 18:44:00,1.17368,1.1737,1.17361,1.17361,189800000.0
2007-01-17 18:45:00,1.17365,1.17365,1.17355,1.17358,385800003.0
2007-01-17 18:46:00,1.17366,1.17372,1.17355,1.1736,152700001.0
2007-01-17 18:47:00,1.17371,1.1738,1.17369,1.17369,83400001.0
2007-01-17 18:48:00,1.17379,1.17382,1.17366,1.17369,139900000.0
2007-01-17 18:49:00,1.17368,1.1737,1.17365,1.17368,104299999.0
2007-01-17 18:50:00,1.17358,1.17363,1.17349,1.17363,146900000.0
2007-01-17 18:51:00,1.17359,1.17365,1.1735,1.1735,121900003.0
2007-01-17 18:52:00,1.17351,1.17359,1.1735,1.17359,176300003.0
2007-01-17 18:53:00,1.17358,1.17358,1.17344,1.1735,617200004.0
2007-01-17 18:54:00,1.1735,1.17351,1.17346,1.1735,251099996.0
2007-01-17 18:55:00,1.17353,1.17374,1.17353,1.17374,609300005.0
2007-01-17 18:56:00,1.17377,1.17377,1.17369,1.17376,207400000.0
2007-01-17 18:57:00,1.1738,1.17383,1.17374,1.17381,303699997.0
2007-01-17 18:58:00,1.17385,1.17385,1.17374,1.17376,201000000.0
2007-01-17 18:59:00,1.17371,1.17378,1.17344,1.17344,640599999.0
2007-01-17 19:00:00,1.17338,1.17347,1.17327,1.17347,283000001.0
2007-01-17 19:01:00,1.17345,1.17345,1.17327,1.17327,158800000.0
2007-01-17 19:02:00,1.1735,1.17362,1.17339,1.17357,239900005.0
2007-01-17 19:03:00,1.17359,1.17365,1.17345,1.17345,389100002.0
2007-01-17 19:04:00,1.17357,1.17357,1.17342,1.17342,217299999.0
2007-01-17 19:05:00,1.17339,1.17344,1.17326,1.17338,303500001.0
2007-01-17 19:06:00,1.17337,1.17337,1.17319,1.17319,365500003.0
2007-01-17 19:07:00,1.17321,1.17342,1.17321,1.1733,167100000.0
2007-01-17 19:08:00,1.17325,1.17332,1.1732,1.17332,560389992.0
2007-01-17 19:09:00,1.17332,1.17332,1.17313,1.17322,690400002.0
2007-01-17 19:10:00,1.17327,1.17328,1.17319,1.17323,143700002.0
2007-01-17 19:11:00,1.17315,1.1732,1.1731,1.1732,373899997.0
2007-01-17 19:12:00,1.17316,1.1732,1.1729,1.17298,193099997.0
2007-01-17 19:13:00,1.173,1.17313,1.173,1.17313,75100001.0
2007-01-17 19:14:00,1.17312,1.17333,1.17311,1.17333,264399996.0
2007-01-17 19:15:00,1.17327,1.17327,1.17316,1.17327,411400002.0
2007-01-17 19:16:00,1.1733,1.1733,1.17316,1.17318,268499999.0
2007-01-17 19:17:00,1.1732,1.17332,1.17317,1.1733,284000004.0
2007-01-17 19:18:00,1.17332,1.17351,1.17325,1.1733,575700004.0
2007-01-17 19:19:00,1.17325,1.17349,1.17325,1.17349,78999999.0
2007-01-17 19:20:00,1.17347,1.17347,1.1733,1.17334,133899997.0
2007-01-17 19:21:00,1.17337,1.17337,1.17302,1.17302,178800001.0
2007-01-17 19:22:00,1.17301,1.17315,1.17283,1.17306,175000001.0
2007-01-17 19:23:00,1.173,1.173,1.17291,1.17295,58500000.0
2007-01-17 19:24:00,1.17291,1.17307,1.17289,1.17307,155099998.0
2007-01-17 19:25:00,1.17308,1.17308,1.17302,1.17305,140700002.0
2007-01-17 19:26:00,1.17306,1.17316,1.17306,1.17315,69600000.0
2007-01-17 19:27:00,1.17316,1.17318,1.17305,1.17307,502900005.0
2007-01-17 19:28:00,1.17314,1.17345,1.17314,1.17345,127499999.0
2007-01-17 19:29:00,1.17347,1.17355,1.17343,1.17352,91500003.0
2007-01-17 19:30:00,1.17357,1.17357,1.17341,1.17356,209600000.0
2007-01-17 19:31:00,1.1736,1.1736,1.1736,1.1736,121000001.0
2007-01-17 19:32:00,1.17358,1.17358,1.17352,1.17352,49500000.0
2007-01-17 19:33:00,1.17336,1.17348,1.17336,1.17343,326500001.0
2007-01-17 19:34:00,1.1733,1.1733,1.1731,1.1731,28700000.0
2007-01-17 19:35:00,1.17308,1.17308,1.17288,1.17293,91899998.0
2007-01-17 19:36:00,1.17291,1.173,1.17273,1.17273,149800002.0
2007-01-17 19:37:00,1.17285,1.17295,1.1727,1.1729,581299997.0
2007-01-17 19:38:00,1.17285,1.17291,1.17268,1.17268,184599999.0
2007-01-17 19:39:00,1.17267,1.17287,1.17267,1.17285,480600002.0
2007-01-17 19:40:00,1.1729,1.17293,1.17285,1.17293,260399999.0
2007-01-17 19:41:00,1.17292,1.17315,1.17291,1.17315,265000003.0
2007-01-17 19:42:00,1.1732,1.17324,1.173,1.17304,268300000.0
2007-01-17 19:43:00,1.17311,1.17318,1.1731,1.17318,193100000.0
2007-01-17 19:44:00,1.17319,1.17332,1.17317,1.17325,139300001.0
2007-01-17 19:45:00,1.17326,1.17326,1.17309,1.17313,106100000.0
2007-01-17 19:46:00,1.17302,1.17302,1.1729,1.1729,40000001.0
2007-01-17 19:47:00,1.17281,1.17289,1.17281,1.17289,30299999.0
2007-01-17 19:48:00,1.173,1.173,1.173,1.173,38300001.0
2007-01-17 19:49:00,1.173,1.17305,1.173,1.173,248099999.0
2007-01-17 19:50:00,1.17299,1.17299,1.17289,1.17292,61099999.0
2007-01-17 19:51:00,1.17287,1.17295,1.17276,1.17289,93899999.0
2007-01-17 19:52:00,1.17294,1.17298,1.17293,1.17293,30500000.0
2007-01-17 19:53:00,1.17303,1.1731,1.173,1.173,81999999.0
2007-01-17 19:54:00,1.17301,1.17304,1.17297,1.17297,104000002.0
2007-01-17 19:55:00,1.17312,1.17326,1.17306,1.17316,91800000.0
2007-01-17 19:56:00,1.17335,1.17335,1.17311,1.17315,244700003.0
2007-01-17 19:57:00,1.17315,1.17319,1.17313,1.17319,148199997.0
2007-01-17 19:58:00,1.17314,1.17315,1.17305,1.17305,94900001.0
2007-01-17 19:59:00,1.173,1.173,1.1728,1.1728,135400001.0
2007-01-17 20:00:00,1.17288,1.17306,1.17286,1.17292,163999997.0
2007-01-17 20:01:00,1.17302,1.17311,1.17302,1.17306,53400000.0
2007-01-17 20:02:00,1.17307,1.17313,1.17301,1.17303,161099998.0
2007-01-17 20:03:00,1.17304,1.17313,1.17295,1.17297,381000003.0
2007-01-17 20:04:00,1.17307,1.17307,1.17294,1.17305,89500000.0
2007-01-17 20:05:00,1.17306,1.17314,1.17298,1.17301,72000001.0
2007-01-17 20:06:00,1.17304,1.17307,1.17302,1.17302,115299999.0
2007-01-17 20:07:00,1.173,1.17305,1.17295,1.173,213500000.0
2007-01-17 20:08:00,1.17301,1.17313,1.17301,1.17309,379100004.0
2007-01-17 20:09:00,1.17308,1.17321,1.17308,1.17313,195500002.0
2007-01-17 20:10:00,1.17311,1.1732,1.17308,1.17318,145999999.0
2007-01-17 20:11:00,1.1732,1.17322,1.17316,1.17316,193100002.0
2007-01-17 20:12:00,1.1732,1.17327,1.17316,1.1732,547200000.0
2007-01-17 20:13:00,1.17322,1.17322,1.17318,1.1732,139500002.0
2007-01-17 20:14:00,1.17315,1.17329,1.17315,1.17329,181900003.0
2007-01-17 20:15:00,1.17331,1.17331,1.17315,1.17315,586100005.0
2007-01-17 20:16:00,1.17314,1.17315,1.17303,1.17304,642800000.0
2007-01-17 20:17:00,1.17302,1.17311,1.17296,1.17296,310899997.0
2007-01-17 20:18:00,1.17295,1.17302,1.17295,1.173,179600001.0
2007-01-17 20:19:00,1.17298,1.17303,1.17295,1.17303,106199997.0
2007-01-17 20:20:00,1.17292,1.17314,1.17266,1.17274,344800001.0
2007-01-17 20:21:00,1.17296,1.17296,1.17275,1.17275,294999998.0
2007-01-17 20:22:00,1.17275,1.17282,1.17269,1.1727,266100003.0
2007-01-17 20:23:00,1.17277,1.17278,1.17264,1.17273,651899999.0
2007-01-17 20:24:00,1.17273,1.17273,1.17249,1.17255,421100000.0
2007-01-17 20:25:00,1.17262,1.17264,1.17252,1.17252,134500002.0
2007-01-17 20:26:00,1.1725,1.17254,1.17247,1.17251,217000003.0
2007-01-17 20:27:00,1.17255,1.17269,1.17255,1.17257,154699999.0
2007-01-17 20:28:00,1.17255,1.17265,1.17255,1.1726,794700005.0
2007-01-17 20:29:00,1.17246,1.17266,1.17214,1.17242,479400002.0
2007-01-17 20:30:00,1.1725,1.17254,1.17237,1.17242,198100002.0
2007-01-17 20:31:00,1.17244,1.17244,1.1723,1.17233,497300000.0
2007-01-17 20:32:00,1.17234,1.17248,1.17234,1.17238,458000001.0
2007-01-17 20:33:00,1.17229,1.17241,1.17225,1.17227,275100000.0
2007-01-17 20:34:00,1.17224,1.17234,1.17222,1.17233,99999997.0
2007-01-17 20:35:00,1.17233,1.17233,1.17222,1.17228,109099997.0
2007-01-17 20:36:00,1.17231,1.17237,1.17224,1.17232,313300000.0
2007-01-17 20:37:00,1.1723,1.1723,1.17223,1.17225,207100002.0
2007-01-17 20:38:00,1.17225,1.17238,1.17225,1.17238,203799999.0
2007-01-17 20:39:00,1.1724,1.17245,1.17235,1.17245,576400004.0
2007-01-17 20:40:00,1.17237,1.17243,1.17225,1.17232,340299998.0
2007-01-17 20:41:00,1.17237,1.17237,1.17223,1.17235,355500003.0
2007-01-17 20:42:00,1.17238,1.17238,1.1723,1.17232,469099993.0
2007-01-17 20:43:00,1.17235,1.17255,1.17233,1.17238,283599997.0
2007-01-17 20:44:00,1.17242,1.17254,1.17235,1.17243,114800002.0
2007-01-17 20:45:00,1.17244,1.17247,1.17233,1.17233,214400002.0
2007-01-17 20:46:00,1.17242,1.17275,1.17242,1.17274,183700000.0
2007-01-17 20:47:00,1.17271,1.17271,1.17239,1.17239,204900001.0
2007-01-17 20:48:00,1.1724,1.17245,1.17237,1.17245,66200000.0
2007-01-17 20:49:00,1.17245,1.17247,1.17235,1.17245,325199999.0
2007-01-17 20:50:00,1.17242,1.17256,1.17242,1.17249,187300004.0
2007-01-17 20:51:00,1.17253,1.17253,1.17245,1.17253,161099998.0
2007-01-17 20:52:00,1.17255,1.17255,1.17255,1.17255,16200000.0
2007-01-17 20:53:00,1.17251,1.17264,1.17247,1.17253,222389999.0
2007-01-17 20:54:00,1.17257,1.17257,1.17236,1.17236,478199999.0
2007-01-17 20:55:00,1.17242,1.17242,1.17231,1.17235,220900003.0
2007-01-17 20:56:00,1.17237,1.17257,1.17237,1.17257,462700001.0
2007-01-17 20:57:00,1.17254,1.1726,1.1725,1.17257,334400005.0
2007-01-17 20:58:00,1.17258,1.17259,1.17251,1.17253,284800000.0
2007-01-17 20:59:00,1.17247,1.17279,1.17247,1.17279,249799998.0
2007-01-17 21:00:00,1.17283,1.17283,1.17252,1.1727,955099995.0
2007-01-17 21:01:00,1.1727,1.17273,1.17263,1.17268,606800002.0
2007-01-17 21:02:00,1.17253,1.17262,1.1724,1.17262,126000003.0
2007-01-17 21:03:00,1.17273,1.17273,1.17249,1.17255,597900000.0
2007-01-17 21:04:00,1.17257,1.17265,1.17248,1.1726,863099996.0
2007-01-17 21:05:00,1.17259,1.17259,1.17239,1.17242,807899997.0
2007-01-17 21:06:00,1.17261,1.17278,1.17261,1.17268,116999998.0
2007-01-17 21:07:00,1.1728,1.17306,1.1728,1.17293,680600000.0
2007-01-17 21:08:00,1.1729,1.17295,1.17275,1.17295,141000002.0
2007-01-17 21:09:00,1.17287,1.17296,1.17286,1.17288,81600001.0
2007-01-17 21:10:00,1.17286,1.17298,1.17286,1.17298,504700001.0
2007-01-17 21:11:00,1.17299,1.17299,1.17285,1.17285,338100000.0
2007-01-17 21:12:00,1.17293,1.17303,1.17291,1.17301,476800003.0
2007-01-17 21:13:00,1.17301,1.17301,1.17283,1.17283,376099998.0
2007-01-17 21:14:00,1.1729,1.1729,1.17283,1.17287,239199999.0
2007-01-17 21:15:00,1.17285,1.17289,1.17283,1.17283,51100002.0
2007-01-17 21:16:00,1.17277,1.17283,1.17275,1.17275,95700000.0
2007-01-17 21:17:00,1.17278,1.17279,1.17271,1.17279,157000001.0
2007-01-17 21:18:00,1.17275,1.17284,1.17263,1.17284,63100000.0
2007-01-17 21:19:00,1.17285,1.1729,1.17285,1.17285,132400002.0
2007-01-17 21:20:00,1.17283,1.17283,1.17277,1.17277,17700000.0
2007-01-17 21:21:00,1.17284,1.17284,1.17255,1.17255,56100000.0
2007-01-17 21:22:00,1.17259,1.17269,1.17259,1.17269,132200000.0
2007-01-17 21:23:00,1.17276,1.17282,1.17267,1.17267,195100003.0
2007-01-17 21:24:00,1.17274,1.17274,1.17253,1.17268,136600002.0
2007-01-17 21:25:00,1.1727,1.17273,1.1727,1.1727,42700000.0
2007-01-17 21:26:00,1.17268,1.17282,1.17266,1.1728,144400001.0
2007-01-17 21:27:00,1.17278,1.1728,1.17272,1.1728,133499999.0
2007-01-17 21:28:00,1.17277,1.17277,1.17265,1.17277,320600001.0
2007-01-17 21:29:00,1.17277,1.17277,1.17255,1.17255,120599997.0
2007-01-17 21:30:00,1.17262,1.17265,1.17253,1.17253,126200002.0
2007-01-17 21:31:00,1.1725,1.1725,1.1725,1.1725,35800000.0
2007-01-17 21:32:00,1.17254,1.17261,1.17249,1.17253,183499998.0
2007-01-17 21:33:00,1.17253,1.17262,1.17242,1.17255,92899999.0
2007-01-17 21:34:00,1.17265,1.17273,1.17265,1.1727,108300001.0
2007-01-17 21:35:00,1.17272,1.17278,1.17272,1.17272,93200000.0
2007-01-17 21:36:00,1.17269,1.17275,1.17269,1.1727,57400000.0
2007-01-17 21:37:00,1.17254,1.17291,1.17254,1.1727,104200000.0
2007-01-17 21:38:00,1.17271,1.17274,1.17267,1.1727,171100001.0
2007-01-17 21:39:00,1.17269,1.17269,1.17263,1.17266,487700004.0
2007-01-17 21:40:00,1.17263,1.17263,1.17253,1.17258,295999999.0
2007-01-17 21:41:00,1.17271,1.17276,1.17271,1.17276,39000000.0
2007-01-17 21:42:00,1.17277,1.17287,1.17274,1.17287,111000000.0
2007-01-17 21:43:00,1.1729,1.17298,1.1729,1.1729,122500002.0
2007-01-17 21:44:00,1.17292,1.17292,1.17281,1.17292,114899999.0
2007-01-17 21:45:00,1.1729,1.1729,1.1729,1.1729,162499999.0
2007-01-17 21:46:00,1.17292,1.17305,1.17289,1.17289,204799996.0
2007-01-17 21:47:00,1.17285,1.1729,1.17285,1.17287,174300000.0
2007-01-17 21:48:00,1.17293,1.17303,1.17293,1.17303,220200001.0
2007-01-17 21:49:00,1.17294,1.17305,1.1729,1.17299,81299997.0
2007-01-17 21:50:00,1.17295,1.173,1.17295,1.173,87800000.0
2007-01-17 21:51:00,1.17302,1.17306,1.17298,1.17298,60000000.0
2007-01-17 21:52:00,1.17296,1.17308,1.17295,1.17308,48100000.0
2007-01-17 21:53:00,1.17309,1.1731,1.17306,1.1731,169300000.0
2007-01-17 21:54:00,1.17317,1.17317,1.17304,1.17305,153199998.0
2007-01-17 21:55:00,1.17319,1.17319,1.17314,1.17319,116100000.0
2007-01-17 21:56:00,1.17319,1.17325,1.17307,1.17324,126899999.0
2007-01-17 21:57:00,1.17323,1.17331,1.17321,1.17331,46399998.0
2007-01-17 21:58:00,1.17312,1.17316,1.17312,1.17312,28100000.0
2007-01-17 21:59:00,1.17288,1.173,1.17275,1.17278,151100000.0
2007-01-17 22:00:00,1.17274,1.17274,1.17248,1.17248,236900003.0
2007-01-17 22:01:00,1.17253,1.17266,1.17253,1.17265,149000003.0
2007-01-17 22:02:00,1.17266,1.17279,1.17266,1.17266,530399999.0
2007-01-17 22:03:00,1.17265,1.17287,1.17265,1.17287,228800000.0
2007-01-17 22:04:00,1.17295,1.17295,1.17285,1.1729,113399998.0
2007-01-17 22:05:00,1.17289,1.17294,1.17281,1.17281,132100000.0
2007-01-17 22:06:00,1.1728,1.1729,1.1728,1.17285,113300000.0
2007-01-17 22:07:00,1.17294,1.173,1.17289,1.173,113699999.0
2007-01-17 22:08:00,1.17298,1.17304,1.17296,1.17304,97499999.0
2007-01-17 22:09:00,1.17274,1.1732,1.17274,1.17302,202299999.0
2007-01-17 22:10:00,1.17308,1.17311,1.17302,1.17302,37400000.0
2007-01-17 22:11:00,1.173,1.173,1.173,1.173,46699999.0
2007-01-17 22:12:00,1.173,1.17305,1.173,1.173,189199998.0
2007-01-17 22:13:00,1.17302,1.17315,1.17298,1.17298,143400001.0
2007-01-17 22:14:00,1.17298,1.17303,1.17292,1.17294,91499999.0
2007-01-17 22:15:00,1.17298,1.17298,1.1729,1.17295,99200000.0
2007-01-17 22:16:00,1.17295,1.17298,1.1729,1.17298,130999999.0
2007-01-17 22:17:00,1.17288,1.1729,1.1728,1.1729,84700000.0
2007-01-17 22:18:00,1.1729,1.17294,1.1729,1.1729,47100001.0
2007-01-17 22:19:00,1.17287,1.17299,1.17287,1.17288,71499999.0
2007-01-17 22:20:00,1.17287,1.17293,1.17287,1.1729,99900001.0
2007-01-17 22:21:00,1.17296,1.1731,1.17296,1.17303,227289999.0
2007-01-17 22:22:00,1.17305,1.17315,1.17305,1.17305,160500002.0
2007-01-17 22:23:00,1.17309,1.17309,1.17301,1.17301,113800000.0
2007-01-17 22:24:00,1.17299,1.17304,1.17296,1.17304,229400001.0
2007-01-17 22:25:00,1.17307,1.17307,1.173,1.173,80500000.0
2007-01-17 22:26:00,1.17303,1.17307,1.17303,1.17307,17500000.0
2007-01-17 22:27:00,1.17299,1.17302,1.17282,1.17282,313200003.0
2007-01-17 22:28:00,1.17275,1.17275,1.17275,1.17275,14300000.0
2007-01-17 22:29:00,1.17277,1.17277,1.17269,1.17273,255099998.0
2007-01-17 22:30:00,1.17277,1.17283,1.17277,1.17283,112400004.0
2007-01-17 22:31:00,1.17288,1.17288,1.17282,1.17282,18300000.0
2007-01-17 22:32:00,1.17282,1.17289,1.1728,1.1728,71800001.0
2007-01-17 22:33:00,1.1728,1.17285,1.1728,1.17285,137899999.0
2007-01-17 22:34:00,1.1728,1.1729,1.1728,1.17285,253100001.0
2007-01-17 22:35:00,1.17288,1.17288,1.17278,1.17279,206800003.0
2007-01-17 22:36:00,1.17282,1.17293,1.17282,1.17293,133700000.0
2007-01-17 22:37:00,1.17295,1.17298,1.17286,1.17286,106299999.0
2007-01-17 22:38:00,1.1729,1.173,1.1729,1.17295,50100000.0
2007-01-17 22:39:00,1.173,1.173,1.1729,1.1729,195899995.0
2007-01-17 22:40:00,1.17298,1.17298,1.17285,1.17285,62400001.0
2007-01-17 22:41:00,1.17287,1.17289,1.17283,1.17284,34999999.0
2007-01-17 22:42:00,1.17297,1.17305,1.17287,1.17298,133900002.0
2007-01-17 22:43:00,1.17293,1.17303,1.17283,1.173,423100000.0
2007-01-17 22:44:00,1.17282,1.1731,1.17255,1.17269,178100002.0
2007-01-17 22:45:00,1.17301,1.17303,1.17297,1.17301,61800001.0
2007-01-17 22:46:00,1.173,1.173,1.17288,1.173,92600001.0
2007-01-17 22:47:00,1.17296,1.17296,1.17289,1.17289,27599999.0
2007-01-17 22:48:00,1.17296,1.17297,1.17284,1.17288,103300003.0
2007-01-17 22:49:00,1.17293,1.17293,1.17282,1.17283,40000001.0
2007-01-17 22:50:00,1.1729,1.17295,1.17289,1.17292,59799998.0
2007-01-17 22:51:00,1.17301,1.17301,1.17281,1.17292,100599999.0
2007-01-17 22:52:00,1.17292,1.17292,1.17274,1.17274,281300004.0
2007-01-17 22:53:00,1.17276,1.17285,1.17267,1.17278,192300003.0
2007-01-17 22:54:00,1.17284,1.17289,1.17277,1.17277,153900000.0
2007-01-17 22:55:00,1.17278,1.17282,1.17265,1.1727,301899999.0
2007-01-17 22:56:00,1.17272,1.17272,1.17268,1.1727,52300000.0
2007-01-17 22:57:00,1.1727,1.17282,1.1727,1.17275,164099998.0
2007-01-17 22:58:00,1.17287,1.17288,1.17273,1.17288,104900000.0
2007-01-17 22:59:00,1.17284,1.17284,1.17248,1.17263,115799999.0
2007-01-17 23:00:00,1.17265,1.17305,1.17265,1.17295,55500000.0
2007-01-17 23:01:00,1.17302,1.17308,1.17301,1.17301,91200001.0
2007-01-17 23:02:00,1.17304,1.17307,1.17302,1.17302,81500000.0
2007-01-17 23:03:00,1.17289,1.17289,1.17277,1.17284,132100001.0
2007-01-17 23:04:00,1.17276,1.17283,1.1727,1.17282,65599999.0
2007-01-17 23:05:00,1.17278,1.17278,1.17261,1.17261,97199999.0
2007-01-17 23:06:00,1.17267,1.17277,1.17251,1.17261,94900000.0
2007-01-17 23:07:00,1.1726,1.17265,1.17252,1.17261,149299998.0
2007-01-17 23:08:00,1.17255,1.17255,1.17241,1.17249,110900000.0
2007-01-17 23:09:00,1.17254,1.17259,1.17245,1.17253,85600001.0
2007-01-17 23:10:00,1.1725,1.17253,1.17248,1.17248,58199999.0
2007-01-17 23:11:00,1.17245,1.17252,1.17245,1.17252,39900002.0
2007-01-17 23:12:00,1.1724,1.17249,1.17239,1.17249,42500000.0
2007-01-17 23:13:00,1.17251,1.17263,1.17248,1.17263,144799998.0
2007-01-17 23:14:00,1.1723,1.1725,1.17227,1.1725,38800000.0
2007-01-17 23:15:00,1.17261,1.17264,1.17257,1.17259,116900003.0
2007-01-17 23:16:00,1.17258,1.17258,1.1725,1.17252,112699997.0
2007-01-17 23:17:00,1.17251,1.17259,1.17248,1.17248,67000001.0
2007-01-17 23:18:00,1.17254,1.1727,1.17254,1.1727,15800000.0
2007-01-17 23:19:00,1.17265,1.17265,1.17257,1.1726,162200000.0
2007-01-17 23:20:00,1.17253,1.17265,1.17253,1.17265,38700001.0
2007-01-17 23:21:00,1.17256,1.17259,1.17256,1.17259,2400000.0
2007-01-17 23:22:00,1.17252,1.17261,1.17247,1.17258,111100001.0
2007-01-17 23:23:00,1.17256,1.17259,1.17246,1.17246,34300001.0
2007-01-17 23:24:00,1.17253,1.17257,1.17253,1.17257,42299999.0
2007-01-17 23:25:00,1.17264,1.17264,1.17244,1.17252,119599999.0
2007-01-17 23:26:00,1.17253,1.17254,1.17245,1.17252,93700000.0
2007-01-17 23:27:00,1.17249,1.17254,1.17245,1.17245,120099999.0
2007-01-17 23:28:00,1.17237,1.17237,1.17192,1.17192,195400004.0
2007-01-17 23:29:00,1.17188,1.17216,1.17181,1.17216,94700003.0
2007-01-17 23:30:00,1.17208,1.17235,1.17206,1.17212,41500000.0
2007-01-17 23:31:00,1.1721,1.1721,1.17197,1.17209,201800004.0
2007-01-17 23:32:00,1.17213,1.17219,1.17204,1.17204,147999996.0
2007-01-17 23:33:00,1.17196,1.17214,1.17195,1.17209,152499999.0
2007-01-17 23:34:00,1.17209,1.17221,1.17202,1.17221,34800000.0
2007-01-17 23:35:00,1.1721,1.17223,1.1721,1.1722,154400003.0
2007-01-17 23:36:00,1.17215,1.1722,1.17215,1.1722,26200000.0
2007-01-17 23:37:00,1.17208,1.17208,1.17207,1.17207,22100001.0
2007-01-17 23:38:00,1.17197,1.17218,1.17197,1.1721,94799999.0
2007-01-17 23:39:00,1.17215,1.17231,1.17215,1.1722,136200000.0
2007-01-17 23:40:00,1.17217,1.17223,1.17212,1.17212,160799996.0
2007-01-17 23:41:00,1.17211,1.17224,1.17211,1.17215,158900006.0
2007-01-17 23:42:00,1.17223,1.17237,1.17223,1.17231,96299999.0
2007-01-17 23:43:00,1.17229,1.17237,1.17222,1.17235,58100000.0
2007-01-17 23:44:00,1.17238,1.17241,1.17226,1.17236,131090002.0
2007-01-17 23:45:00,1.17245,1.17245,1.17228,1.17233,67299999.0
2007-01-17 23:46:00,1.1724,1.17255,1.1724,1.17246,28000000.0
2007-01-17 23:47:00,1.17242,1.17242,1.1723,1.1723,106700002.0
2007-01-17 23:48:00,1.17235,1.17239,1.17235,1.17235,69200000.0
2007-01-17 23:49:00,1.17234,1.17239,1.17232,1.17235,55500000.0
2007-01-17 23:50:00,1.17249,1.17251,1.17249,1.17251,34200002.0
2007-01-17 23:51:00,1.17252,1.17265,1.1725,1.17253,141000003.0
2007-01-17 23:52:00,1.1725,1.17257,1.17248,1.17248,35500000.0
2007-01-17 23:53:00,1.17237,1.17251,1.17236,1.1724,123899996.0
2007-01-17 23:54:00,1.17244,1.17253,1.1724,1.1724,113600001.0
2007-01-17 23:55:00,1.17237,1.17243,1.1723,1.17234,72200000.0
2007-01-17 23:56:00,1.17212,1.1722,1.17212,1.17215,92399999.0
2007-01-17 23:57:00,1.17211,1.17211,1.17209,1.17209,7200000.0
2007-01-17 23:58:00,1.17225,1.17236,1.17207,1.17221,109100000.0
2007-01-17 23:59:00,1.17233,1.1724,1.17233,1.1724,8000000.0
2007-01-18 00:00:00,1.17253,1.17253,1.17243,1.17243,36600000.0
2007-01-18 00:01:00,1.17237,1.17249,1.17237,1.17249,65599999.0
2007-01-18 00:02:00,1.17252,1.17255,1.17245,1.17255,49000000.0
2007-01-18 00:03:00,1.17265,1.17275,1.17265,1.17275,52299999.0
2007-01-18 00:04:00,1.17272,1.17273,1.1726,1.17261,138000003.0
2007-01-18 00:05:00,1.17255,1.17259,1.17251,1.17258,94600002.0
2007-01-18 00:06:00,1.17251,1.17257,1.17251,1.17256,26800000.0
2007-01-18 00:07:00,1.17258,1.17258,1.17257,1.17257,23100000.0
2007-01-18 00:08:00,1.17278,1.17307,1.17278,1.17307,122700006.0
2007-01-18 00:09:00,1.1731,1.17323,1.17306,1.17323,116300001.0
2007-01-18 00:10:00,1.17319,1.17322,1.17314,1.17314,55500000.0
2007-01-18 00:11:00,1.17311,1.17318,1.17308,1.17318,64600000.0
2007-01-18 00:12:00,1.17327,1.17328,1.17291,1.17294,159900002.0
2007-01-18 00:13:00,1.17313,1.17313,1.17299,1.17304,31500001.0
2007-01-18 00:14:00,1.17295,1.17297,1.17281,1.17284,184700000.0
2007-01-18 00:15:00,1.17278,1.17284,1.1727,1.1727,31200000.0
2007-01-18 00:16:00,1.17267,1.17267,1.17263,1.17265,23900000.0
2007-01-18 00:17:00,1.17276,1.17276,1.17276,1.17276,34199999.0
2007-01-18 00:18:00,1.17285,1.17285,1.17265,1.17265,170500003.0
2007-01-18 00:19:00,1.17264,1.17277,1.1726,1.17268,102100001.0
2007-01-18 00:20:00,1.1726,1.17265,1.17253,1.1726,84000001.0
2007-01-18 00:21:00,1.17263,1.17277,1.17263,1.17277,126000003.0
2007-01-18 00:22:00,1.17285,1.17285,1.17273,1.17277,61000001.0
2007-01-18 00:23:00,1.1728,1.1728,1.17265,1.17274,170499998.0
2007-01-18 00:24:00,1.17284,1.1729,1.17278,1.17278,113999998.0
2007-01-18 00:25:00,1.17285,1.17319,1.17285,1.17312,74400001.0
2007-01-18 00:26:00,1.17302,1.17302,1.17287,1.17298,45100000.0
2007-01-18 00:27:00,1.17302,1.17308,1.17299,1.17308,68700000.0
2007-01-18 00:28:00,1.17312,1.17331,1.17312,1.17323,60900000.0
2007-01-18 00:29:00,1.17317,1.17321,1.17302,1.17302,121300001.0
2007-01-18 00:30:00,1.17305,1.17314,1.17305,1.17313,109100001.0
2007-01-18 00:31:00,1.17317,1.17317,1.173,1.173,102499999.0
2007-01-18 00:32:00,1.17307,1.17308,1.17307,1.17308,32800000.0
2007-01-18 00:33:00,1.17278,1.17307,1.17269,1.17285,190899997.0
2007-01-18 00:34:00,1.17316,1.17325,1.17305,1.17325,132399998.0
2007-01-18 00:35:00,1.17318,1.17318,1.17314,1.17314,33399999.0
2007-01-18 00:36:00,1.17305,1.17321,1.17305,1.1731,89400001.0
2007-01-18 00:37:00,1.17313,1.17315,1.17308,1.17315,39900000.0
2007-01-18 00:38:00,1.17293,1.17309,1.17291,1.17293,103500000.0
2007-01-18 00:39:00,1.17285,1.17285,1.17283,1.17283,50900002.0
2007-01-18 00:40:00,1.17287,1.17289,1.17282,1.17282,52900001.0
2007-01-18 00:41:00,1.17278,1.17295,1.17278,1.17295,75200000.0
2007-01-18 00:42:00,1.17295,1.17295,1.1729,1.1729,19200000.0
2007-01-18 00:43:00,1.1729,1.17295,1.17279,1.17287,55900001.0
2007-01-18 00:44:00,1.17275,1.17289,1.17275,1.17285,26900000.0
2007-01-18 00:45:00,1.1728,1.17287,1.17272,1.17287,86000000.0
2007-01-18 00:46:00,1.17293,1.17293,1.17279,1.17284,56200001.0
2007-01-18 00:47:00,1.17278,1.17281,1.17269,1.17273,146899999.0
2007-01-18 00:48:00,1.17268,1.17276,1.17245,1.17276,34200000.0
2007-01-18 00:49:00,1.17271,1.17271,1.17256,1.17256,36100001.0
2007-01-18 00:50:00,1.17263,1.17263,1.17251,1.17251,178200001.0
2007-01-18 00:51:00,1.1725,1.17267,1.17244,1.17244,70200001.0
2007-01-18 00:52:00,1.17245,1.1725,1.17245,1.17245,47799998.0
2007-01-18 00:53:00,1.17252,1.17269,1.17252,1.17264,143599999.0
2007-01-18 00:54:00,1.17268,1.1727,1.17264,1.17265,118799997.0
2007-01-18 00:55:00,1.1726,1.17265,1.17255,1.17255,73800001.0
2007-01-18 00:56:00,1.17258,1.17259,1.17249,1.17249,110000000.0
2007-01-18 00:57:00,1.17252,1.17261,1.17247,1.17261,107599998.0
2007-01-18 00:58:00,1.17251,1.17254,1.17251,1.17254,23400000.0
2007-01-18 00:59:00,1.17251,1.17259,1.17251,1.17257,61500001.0
2007-01-18 01:00:00,1.1726,1.17263,1.17247,1.17251,140699999.0
2007-01-18 01:01:00,1.1725,1.17258,1.17246,1.17252,67300000.0
2007-01-18 01:02:00,1.1725,1.17255,1.17245,1.1725,92899999.0
2007-01-18 01:03:00,1.17255,1.17255,1.17243,1.17255,31100000.0
2007-01-18 01:04:00,1.1725,1.17255,1.17245,1.1725,186000001.0
2007-01-18 01:05:00,1.17254,1.17256,1.17232,1.17252,152200002.0
2007-01-18 01:06:00,1.17253,1.17253,1.17239,1.1725,99700000.0
2007-01-18 01:07:00,1.1725,1.1725,1.1725,1.1725,20700001.0
2007-01-18 01:08:00,1.17249,1.17254,1.1724,1.17254,66400001.0
2007-01-18 01:09:00,1.1725,1.17254,1.17248,1.17249,52300000.0
2007-01-18 01:10:00,1.1725,1.1725,1.17242,1.17244,63100000.0
2007-01-18 01:11:00,1.17248,1.17249,1.17242,1.17242,46500000.0
2007-01-18 01:12:00,1.17231,1.17245,1.17231,1.17245,69500001.0
2007-01-18 01:13:00,1.17237,1.17237,1.17226,1.17237,93300000.0
2007-01-18 01:14:00,1.17235,1.1724,1.17233,1.1724,76200000.0
2007-01-18 01:15:00,1.1724,1.1724,1.17235,1.17235,70600002.0
2007-01-18 01:16:00,1.17238,1.1724,1.17232,1.17235,52000001.0
2007-01-18 01:17:00,1.17237,1.17237,1.17221,1.17224,56199999.0
2007-01-18 01:18:00,1.17225,1.17225,1.17225,1.17225,34400002.0
2007-01-18 01:19:00,1.17213,1.17213,1.17207,1.17207,35100000.0
2007-01-18 01:20:00,1.17196,1.17207,1.17196,1.17203,29500000.0
2007-01-18 01:21:00,1.17206,1.17213,1.17201,1.17207,70390001.0
2007-01-18 01:22:00,1.1722,1.1722,1.172,1.17209,41000000.0
2007-01-18 01:23:00,1.17207,1.17212,1.172,1.17207,123700002.0
2007-01-18 01:24:00,1.17217,1.17231,1.17205,1.17205,107300000.0
2007-01-18 01:25:00,1.1721,1.17213,1.17205,1.17213,34300000.0
2007-01-18 01:26:00,1.1721,1.1721,1.1721,1.1721,26400000.0
2007-01-18 01:27:00,1.17212,1.17212,1.17205,1.17206,53300001.0
2007-01-18 01:28:00,1.17215,1.17215,1.17208,1.17208,22300000.0
2007-01-18 01:29:00,1.1722,1.17222,1.17204,1.17212,59300000.0
2007-01-18 01:30:00,1.17213,1.17219,1.17213,1.17219,5300000.0
2007-01-18 01:31:00,1.17215,1.17215,1.17167,1.17169,97300000.0
2007-01-18 01:32:00,1.17222,1.17223,1.17222,1.17223,42199999.0
2007-01-18 01:33:00,1.17215,1.17224,1.17215,1.17218,62600000.0
2007-01-18 01:34:00,1.17224,1.17224,1.17221,1.17221,33499999.0
2007-01-18 01:35:00,1.17225,1.17225,1.1722,1.1722,77500002.0
2007-01-18 01:36:00,1.17232,1.17232,1.17215,1.17215,41700000.0
2007-01-18 01:37:00,1.1721,1.17223,1.1721,1.17223,15900000.0
2007-01-18 01:38:00,1.17225,1.17235,1.17225,1.1723,156400003.0
2007-01-18 01:39:00,1.17228,1.17238,1.17225,1.17229,103600002.0
2007-01-18 01:40:00,1.17224,1.17244,1.17217,1.17217,78699999.0
2007-01-18 01:41:00,1.17227,1.17228,1.17222,1.17223,134500002.0
2007-01-18 01:42:00,1.17219,1.17226,1.17219,1.17226,23099999.0
2007-01-18 01:43:00,1.1723,1.17235,1.17228,1.17235,31800000.0
2007-01-18 01:44:00,1.17206,1.17225,1.17202,1.1721,111599999.0
2007-01-18 01:45:00,1.17226,1.17228,1.17224,1.17224,23900000.0
2007-01-18 01:46:00,1.1722,1.17233,1.1722,1.17229,19200000.0
2007-01-18 01:47:00,1.17225,1.17225,1.17209,1.17218,111599999.0
2007-01-18 01:48:00,1.17223,1.17223,1.17215,1.17219,58400000.0
2007-01-18 01:49:00,1.1717,1.17197,1.17163,1.17187,127599998.0
2007-01-18 01:50:00,1.17204,1.17217,1.17193,1.17193,124600000.0
2007-01-18 01:51:00,1.17188,1.17211,1.17173,1.17201,97500000.0
2007-01-18 01:52:00,1.1722,1.17222,1.17214,1.17222,126800001.0
2007-01-18 01:53:00,1.17215,1.1722,1.17212,1.17212,30000000.0
2007-01-18 01:54:00,1.17211,1.17224,1.17209,1.17213,78000001.0
2007-01-18 01:55:00,1.17205,1.1723,1.17205,1.1723,25300001.0
2007-01-18 01:56:00,1.17229,1.17229,1.17205,1.17219,126000000.0
2007-01-18 01:57:00,1.17225,1.17225,1.17212,1.17215,89499999.0
2007-01-18 01:58:00,1.17218,1.17218,1.17209,1.17209,3400000.0
2007-01-18 01:59:00,1.1722,1.17224,1.17211,1.17212,59500000.0
2007-01-18 02:00:00,1.17208,1.17215,1.17207,1.17207,74000000.0
2007-01-18 02:01:00,1.17202,1.17215,1.17194,1.17214,153500001.0
2007-01-18 02:02:00,1.17217,1.17218,1.1721,1.1721,78799999.0
2007-01-18 02:03:00,1.17209,1.17219,1.17204,1.17219,86299997.0
2007-01-18 02:04:00,1.17197,1.17204,1.17181,1.17185,82100000.0
2007-01-18 02:05:00,1.17209,1.17209,1.17186,1.17205,98600000.0
2007-01-18 02:06:00,1.17222,1.17222,1.17193,1.17203,130900000.0
2007-01-18 02:07:00,1.17222,1.17222,1.17204,1.17206,53200000.0
2007-01-18 02:08:00,1.17211,1.1722,1.1721,1.17215,170799999.0
2007-01-18 02:09:00,1.172,1.17221,1.17189,1.17221,64500000.0
2007-01-18 02:10:00,1.17214,1.17219,1.17205,1.17205,80000000.0
2007-01-18 02:11:00,1.17198,1.17198,1.1719,1.17192,50899999.0
2007-01-18 02:12:00,1.17184,1.17196,1.17184,1.17196,50100000.0
2007-01-18 02:13:00,1.17207,1.17213,1.17207,1.17213,3400000.0
2007-01-18 02:14:00,1.1722,1.1722,1.1722,1.1722,16000000.0
2007-01-18 02:15:00,1.17225,1.17225,1.17215,1.17225,65100000.0
2007-01-18 02:16:00,1.1722,1.1722,1.1722,1.1722,34300000.0
2007-01-18 02:17:00,1.1722,1.17223,1.17214,1.17214,63200000.0
2007-01-18 02:18:00,1.17215,1.17215,1.17215,1.17215,20700001.0
2007-01-18 02:19:00,1.17219,1.17235,1.17196,1.17234,158000000.0
2007-01-18 02:20:00,1.17216,1.1723,1.17216,1.17222,100300000.0
2007-01-18 02:21:00,1.17212,1.17218,1.17212,1.17218,5600000.0
2007-01-18 02:22:00,1.1722,1.17225,1.17215,1.17225,111900000.0
2007-01-18 02:23:00,1.17217,1.17225,1.1721,1.17225,52500000.0
2007-01-18 02:24:00,1.17218,1.17218,1.17211,1.17211,48700000.0
2007-01-18 02:25:00,1.1721,1.1722,1.1721,1.1722,19200000.0
2007-01-18 02:26:00,1.17214,1.17214,1.17193,1.17193,87700000.0
2007-01-18 02:27:00,1.17209,1.17217,1.17205,1.17217,28800000.0
2007-01-18 02:28:00,1.17219,1.17219,1.17216,1.17216,10400000.0
2007-01-18 02:29:00,1.17213,1.17229,1.17213,1.17227,137500000.0
2007-01-18 02:30:00,1.17232,1.17232,1.17225,1.17225,107800002.0
2007-01-18 02:31:00,1.1723,1.17235,1.17228,1.17228,59100000.0
2007-01-18 02:32:00,1.17235,1.17235,1.1723,1.1723,37100001.0
2007-01-18 02:33:00,1.17238,1.17241,1.17238,1.17239,77900000.0
2007-01-18 02:34:00,1.17238,1.1724,1.17235,1.1724,117500000.0
2007-01-18 02:35:00,1.1721,1.17246,1.17204,1.17223,71600000.0
2007-01-18 02:36:00,1.17238,1.17238,1.17236,1.17236,62400000.0
2007-01-18 02:37:00,1.17242,1.17242,1.17233,1.17233,16000000.0
2007-01-18 02:38:00,1.1719,1.17225,1.1719,1.17221,107599999.0
2007-01-18 02:39:00,1.17239,1.17239,1.17231,1.17238,65700002.0
2007-01-18 02:40:00,1.17213,1.17231,1.17198,1.17225,145100001.0
2007-01-18 02:41:00,1.17228,1.17228,1.17222,1.17222,9100000.0
2007-01-18 02:42:00,1.17225,1.1723,1.17225,1.1723,36900001.0
2007-01-18 02:43:00,1.17232,1.17233,1.17226,1.17226,115999999.0
2007-01-18 02:44:00,1.17222,1.17228,1.17222,1.17228,50200002.0
2007-01-18 02:45:00,1.17195,1.17226,1.17189,1.17226,93300000.0
2007-01-18 02:46:00,1.1721,1.17225,1.17188,1.17225,87700002.0
2007-01-18 02:47:00,1.17226,1.17226,1.17222,1.17222,44300000.0
2007-01-18 02:48:00,1.1723,1.17233,1.17225,1.17227,55400000.0
2007-01-18 02:49:00,1.17232,1.17232,1.17228,1.17228,13600000.0
2007-01-18 02:50:00,1.17202,1.17204,1.1719,1.1719,134099997.0
2007-01-18 02:51:00,1.17209,1.17229,1.17194,1.17207,90700001.0
2007-01-18 02:52:00,1.1721,1.17237,1.17199,1.17222,138400001.0
2007-01-18 02:53:00,1.17212,1.1722,1.17192,1.17198,133000000.0
2007-01-18 02:54:00,1.17231,1.1724,1.17231,1.17238,154000000.0
2007-01-18 02:55:00,1.17227,1.1724,1.17227,1.17231,67700000.0
2007-01-18 02:56:00,1.17242,1.17242,1.1723,1.1723,75599998.0
2007-01-18 02:57:00,1.17225,1.17225,1.1722,1.1722,28100000.0
2007-01-18 02:58:00,1.17227,1.17227,1.17223,1.17223,23900000.0
2007-01-18 02:59:00,1.17232,1.17232,1.17215,1.17218,119999999.0
2007-01-18 03:00:00,1.17225,1.17233,1.17218,1.17233,72199999.0
2007-01-18 03:01:00,1.1723,1.17235,1.17222,1.17235,96399998.0
2007-01-18 03:02:00,1.17238,1.1724,1.17225,1.1724,109900000.0
2007-01-18 03:03:00,1.17239,1.17239,1.17227,1.17233,53500001.0
2007-01-18 03:04:00,1.17232,1.17232,1.17217,1.17217,84499998.0
2007-01-18 03:05:00,1.17222,1.17235,1.17222,1.17225,35300000.0
2007-01-18 03:06:00,1.17225,1.17227,1.17222,1.17227,62100001.0
2007-01-18 03:07:00,1.1722,1.17234,1.17215,1.17234,65200000.0
2007-01-18 03:08:00,1.17228,1.17228,1.1722,1.1722,70100002.0
2007-01-18 03:09:00,1.17225,1.1723,1.1722,1.17225,69100000.0
2007-01-18 03:10:00,1.17227,1.17236,1.17227,1.17231,8300000.0
2007-01-18 03:11:00,1.17247,1.1725,1.17233,1.17246,147799997.0
2007-01-18 03:12:00,1.17242,1.17251,1.17242,1.1725,48400001.0
2007-01-18 03:13:00,1.17243,1.17257,1.17243,1.17245,82599998.0
2007-01-18 03:14:00,1.17248,1.17248,1.17236,1.17236,106399998.0
2007-01-18 03:15:00,1.1724,1.1725,1.1724,1.17248,26900000.0
2007-01-18 03:16:00,1.17256,1.17262,1.17256,1.17262,8000000.0
2007-01-18 03:17:00,1.1726,1.1726,1.17245,1.17245,110400000.0
2007-01-18 03:18:00,1.17257,1.17261,1.17246,1.17261,56400000.0
2007-01-18 03:19:00,1.17253,1.1726,1.17253,1.1726,35400000.0
2007-01-18 03:20:00,1.17256,1.17257,1.1725,1.17252,116899998.0
2007-01-18 03:21:00,1.1726,1.17262,1.17247,1.17262,81899999.0
2007-01-18 03:22:00,1.17258,1.17258,1.17247,1.17252,43300000.0
2007-01-18 03:23:00,1.17244,1.17266,1.17244,1.17266,79199998.0
2007-01-18 03:24:00,1.17272,1.17279,1.17237,1.17242,164800000.0
2007-01-18 03:25:00,1.1727,1.17275,1.17265,1.17273,81000000.0
2007-01-18 03:26:00,1.17278,1.17285,1.17276,1.1728,82300000.0
2007-01-18 03:27:00,1.17278,1.1728,1.17278,1.1728,41700000.0
2007-01-18 03:28:00,1.17238,1.17276,1.17237,1.17254,180099996.0
2007-01-18 03:29:00,1.17283,1.17298,1.17275,1.17298,34900000.0
2007-01-18 03:30:00,1.17308,1.17315,1.17301,1.17301,119099999.0
2007-01-18 03:31:00,1.17294,1.17299,1.17261,1.17286,52299999.0
2007-01-18 03:32:00,1.17307,1.17308,1.17307,1.17308,35100000.0
2007-01-18 03:33:00,1.17308,1.1731,1.17294,1.1731,96100002.0
2007-01-18 03:34:00,1.17308,1.17315,1.17308,1.17315,18400000.0
2007-01-18 03:35:00,1.17305,1.1731,1.17305,1.1731,59800000.0
2007-01-18 03:36:00,1.17302,1.17315,1.17302,1.17315,14400000.0
2007-01-18 03:37:00,1.17313,1.17313,1.17299,1.17302,67199998.0
2007-01-18 03:38:00,1.17292,1.17301,1.17291,1.17295,85899999.0
2007-01-18 03:39:00,1.17297,1.17303,1.17279,1.17279,130390001.0
2007-01-18 03:40:00,1.17273,1.17289,1.17273,1.17288,30400000.0
2007-01-18 03:41:00,1.1729,1.17295,1.17285,1.17295,103200000.0
2007-01-18 03:42:00,1.17283,1.17287,1.17283,1.17287,18300000.0
2007-01-18 03:43:00,1.17292,1.17297,1.17283,1.17283,105900000.0
2007-01-18 03:44:00,1.1729,1.1729,1.17283,1.17283,37200000.0
2007-01-18 03:45:00,1.17285,1.17292,1.1728,1.1728,64999999.0
2007-01-18 03:46:00,1.17287,1.17291,1.17287,1.17291,33599999.0
2007-01-18 03:47:00,1.17291,1.17291,1.17281,1.17285,104400001.0
2007-01-18 03:48:00,1.1728,1.17287,1.1728,1.1728,61899999.0
2007-01-18 03:49:00,1.17285,1.17292,1.17285,1.17285,55300001.0
2007-01-18 03:50:00,1.17282,1.17288,1.17282,1.17288,10400000.0
2007-01-18 03:51:00,1.17279,1.17279,1.17275,1.17279,108800000.0
2007-01-18 03:52:00,1.1729,1.17295,1.17287,1.17295,58300000.0
2007-01-18 03:53:00,1.17303,1.17303,1.1729,1.17297,37400000.0
2007-01-18 03:54:00,1.17288,1.17288,1.17279,1.17285,61699999.0
2007-01-18 03:55:00,1.17284,1.17284,1.17271,1.17283,75800002.0
2007-01-18 03:56:00,1.17274,1.1729,1.17274,1.1728,10100000.0
2007-01-18 03:57:00,1.17278,1.17278,1.17245,1.17248,97300000.0
2007-01-18 03:58:00,1.17275,1.1729,1.17275,1.1729,104700002.0
2007-01-18 03:59:00,1.17279,1.1729,1.17273,1.17286,77600003.0
2007-01-18 04:00:00,1.17268,1.173,1.17263,1.17293,119300002.0
2007-01-18 04:01:00,1.17272,1.17292,1.17248,1.17248,99500001.0
2007-01-18 04:02:00,1.17269,1.17281,1.17237,1.17258,66500000.0
2007-01-18 04:03:00,1.17265,1.17292,1.17265,1.17279,142699997.0
2007-01-18 04:04:00,1.17281,1.17284,1.17272,1.1728,37900000.0
2007-01-18 04:05:00,1.17274,1.17289,1.17274,1.17279,39200002.0
2007-01-18 04:06:00,1.17285,1.17285,1.17275,1.17281,11000000.0
2007-01-18 04:07:00,1.17285,1.17287,1.1728,1.17287,79499996.0
2007-01-18 04:08:00,1.17275,1.1728,1.17275,1.1728,4000000.0
2007-01-18 04:09:00,1.17283,1.17288,1.17282,1.17284,56100000.0
2007-01-18 04:10:00,1.1728,1.1728,1.1727,1.1728,165200001.0
2007-01-18 04:11:00,1.17275,1.1728,1.17275,1.1728,43099999.0
2007-01-18 04:12:00,1.17284,1.1729,1.17278,1.17285,77000000.0
2007-01-18 04:13:00,1.17288,1.17288,1.17281,1.17281,34000000.0
2007-01-18 04:14:00,1.1728,1.17285,1.17275,1.17275,41100000.0
2007-01-18 04:15:00,1.1728,1.17287,1.17276,1.17276,110799998.0
2007-01-18 04:16:00,1.17253,1.17279,1.17243,1.17279,48200000.0
2007-01-18 04:17:00,1.1727,1.17275,1.1727,1.17275,55000000.0
2007-01-18 04:18:00,1.17277,1.1728,1.17277,1.1728,16700000.0
2007-01-18 04:19:00,1.17278,1.1728,1.17257,1.17257,63600000.0
2007-01-18 04:20:00,1.17284,1.17284,1.17268,1.17283,88099998.0
2007-01-18 04:21:00,1.17275,1.1728,1.1727,1.17278,124400001.0
2007-01-18 04:22:00,1.17275,1.17287,1.17274,1.17282,127700001.0
2007-01-18 04:23:00,1.17281,1.17283,1.17276,1.17276,50100000.0
2007-01-18 04:24:00,1.17274,1.17281,1.17268,1.17268,105700002.0
2007-01-18 04:25:00,1.17251,1.17251,1.17239,1.17239,13100000.0
2007-01-18 04:26:00,1.17224,1.17235,1.17224,1.17225,80200001.0
2007-01-18 04:27:00,1.17223,1.17225,1.17223,1.17225,73200001.0
2007-01-18 04:28:00,1.17195,1.17212,1.17195,1.17203,41600000.0
2007-01-18 04:29:00,1.1721,1.17212,1.172,1.17205,84899999.0
2007-01-18 04:30:00,1.17207,1.17212,1.17197,1.17212,95500001.0
2007-01-18 04:31:00,1.17212,1.17217,1.17201,1.17217,110900002.0
2007-01-18 04:32:00,1.1721,1.17222,1.1721,1.1722,95400001.0
2007-01-18 04:33:00,1.17219,1.17227,1.17215,1.17223,64900002.0
2007-01-18 04:34:00,1.1723,1.17235,1.17225,1.1723,50800000.0
2007-01-18 04:35:00,1.17223,1.17234,1.17223,1.17228,87600000.0
2007-01-18 04:36:00,1.1722,1.17232,1.17218,1.17232,95200000.0
2007-01-18 04:37:00,1.17231,1.17236,1.17229,1.17231,32800000.0
2007-01-18 04:38:00,1.1723,1.17246,1.17208,1.17216,112599999.0
2007-01-18 04:39:00,1.17234,1.17234,1.17234,1.17234,15100000.0
2007-01-18 04:40:00,1.17231,1.17243,1.17231,1.17243,27900000.0
2007-01-18 04:41:00,1.17252,1.17258,1.1725,1.17254,74100002.0
2007-01-18 04:42:00,1.17253,1.17253,1.17247,1.17247,8800000.0
2007-01-18 04:43:00,1.17235,1.17253,1.17235,1.17243,90500002.0
2007-01-18 04:44:00,1.17243,1.17243,1.17237,1.17237,1600000.0
2007-01-18 04:45:00,1.17232,1.1724,1.17228,1.17228,101600001.0
2007-01-18 04:46:00,1.17231,1.17239,1.17228,1.17232,156499998.0
2007-01-18 04:47:00,1.17236,1.1725,1.17236,1.17238,81800003.0
2007-01-18 04:48:00,1.17237,1.17237,1.17227,1.17227,67200002.0
2007-01-18 04:49:00,1.17231,1.1724,1.17228,1.17235,222000000.0
2007-01-18 04:50:00,1.17233,1.17241,1.17232,1.17232,88700001.0
2007-01-18 04:51:00,1.17245,1.17245,1.17235,1.1724,113400003.0
2007-01-18 04:52:00,1.1724,1.1724,1.1723,1.17237,35899999.0
2007-01-18 04:53:00,1.17235,1.17241,1.17233,1.17238,42600000.0
2007-01-18 04:54:00,1.17238,1.17239,1.17229,1.17231,34500000.0
2007-01-18 04:55:00,1.17225,1.1724,1.17225,1.1724,105599999.0
2007-01-18 04:56:00,1.17235,1.17245,1.17233,1.1724,120800004.0
2007-01-18 04:57:00,1.17245,1.17245,1.17235,1.1724,57400000.0
2007-01-18 04:58:00,1.17233,1.17248,1.17233,1.17245,145900001.0
2007-01-18 04:59:00,1.17243,1.17247,1.1724,1.17247,85300000.0
2007-01-18 05:00:00,1.17243,1.17243,1.17227,1.17227,19500000.0
2007-01-18 05:01:00,1.17232,1.17238,1.17231,1.17238,62300001.0
2007-01-18 05:02:00,1.17238,1.1724,1.17225,1.17231,124000002.0
2007-01-18 05:03:00,1.17236,1.17241,1.17236,1.17241,24900000.0
2007-01-18 05:04:00,1.1725,1.17252,1.17241,1.17246,98600000.0
2007-01-18 05:05:00,1.17243,1.17243,1.17232,1.17232,19000000.0
2007-01-18 05:06:00,1.17228,1.17238,1.17228,1.17236,117100002.0
2007-01-18 05:07:00,1.17245,1.17245,1.17222,1.17226,90799998.0
2007-01-18 05:08:00,1.17222,1.17229,1.17222,1.17229,30700000.0
2007-01-18 05:09:00,1.1723,1.17238,1.17225,1.17225,157800003.0
2007-01-18 05:10:00,1.17226,1.17239,1.17226,1.1723,115699999.0
2007-01-18 05:11:00,1.1723,1.1723,1.17222,1.17222,7200000.0
2007-01-18 05:12:00,1.17232,1.17232,1.17229,1.1723,32200000.0
2007-01-18 05:13:00,1.1722,1.17235,1.17218,1.17219,145000003.0
2007-01-18 05:14:00,1.17218,1.17218,1.17206,1.17208,94100003.0
2007-01-18 05:15:00,1.172,1.17211,1.172,1.17203,112400002.0
2007-01-18 05:16:00,1.17215,1.17217,1.17205,1.17205,77800000.0
2007-01-18 05:17:00,1.17208,1.17209,1.17201,1.17201,93500000.0
2007-01-18 05:18:00,1.17203,1.17212,1.17203,1.17208,53099999.0
2007-01-18 05:19:00,1.1721,1.1721,1.17202,1.17202,33099999.0
2007-01-18 05:20:00,1.17209,1.17216,1.17203,1.17208,109799999.0
2007-01-18 05:21:00,1.17204,1.17211,1.17204,1.17205,120100004.0
2007-01-18 05:22:00,1.17212,1.17218,1.1721,1.17211,63699999.0
2007-01-18 05:23:00,1.17207,1.1721,1.172,1.17205,18400000.0
2007-01-18 05:24:00,1.17215,1.17215,1.17215,1.17215,11200000.0
2007-01-18 05:25:00,1.1721,1.1721,1.1721,1.1721,33500000.0
2007-01-18 05:26:00,1.1721,1.17215,1.17205,1.17205,17300000.0
2007-01-18 05:27:00,1.17205,1.1721,1.17205,1.1721,7200000.0
2007-01-18 05:28:00,1.17208,1.17208,1.17207,1.17207,22300000.0
2007-01-18 05:29:00,1.17205,1.17205,1.172,1.17202,107599998.0
2007-01-18 05:30:00,1.17197,1.17207,1.17197,1.17203,62300000.0
2007-01-18 05:31:00,1.17212,1.1722,1.17212,1.17214,48399998.0
2007-01-18 05:32:00,1.17213,1.17213,1.17212,1.17212,10000000.0
2007-01-18 05:33:00,1.17205,1.17205,1.17205,1.17205,12200000.0
2007-01-18 05:34:00,1.17201,1.1721,1.17201,1.17203,72700001.0
2007-01-18 05:35:00,1.17208,1.17208,1.17205,1.17205,21500000.0
2007-01-18 05:36:00,1.17205,1.17214,1.17205,1.17214,51500000.0
2007-01-18 05:37:00,1.17205,1.1721,1.17205,1.1721,27000001.0
2007-01-18 05:38:00,1.17213,1.17223,1.17207,1.17207,68599999.0
2007-01-18 05:39:00,1.17213,1.17217,1.17205,1.17217,189499999.0
2007-01-18 05:40:00,1.17213,1.17215,1.17206,1.1721,106399998.0
2007-01-18 05:41:00,1.17213,1.17215,1.1721,1.17215,65500000.0
2007-01-18 05:42:00,1.17207,1.17213,1.17206,1.17206,76600001.0
2007-01-18 05:43:00,1.17199,1.17216,1.17199,1.17216,11200000.0
2007-01-18 05:44:00,1.17203,1.17217,1.17203,1.1721,106300001.0
2007-01-18 05:45:00,1.1721,1.17227,1.1721,1.17217,145699999.0
2007-01-18 05:46:00,1.17227,1.1724,1.17223,1.17231,98600001.0
2007-01-18 05:47:00,1.17243,1.17254,1.17222,1.17243,140700000.0
2007-01-18 05:48:00,1.17239,1.17254,1.17239,1.17254,77900000.0
2007-01-18 05:49:00,1.17255,1.17258,1.17255,1.17258,71000002.0
2007-01-18 05:50:00,1.17249,1.1726,1.17249,1.17259,92200002.0
2007-01-18 05:51:00,1.17245,1.17256,1.17245,1.17247,106899999.0
2007-01-18 05:52:00,1.17255,1.17255,1.17242,1.17242,182800001.0
2007-01-18 05:53:00,1.17248,1.17255,1.1724,1.17255,196100004.0
2007-01-18 05:54:00,1.17225,1.17258,1.17221,1.17236,122600000.0
2007-01-18 05:55:00,1.17248,1.17252,1.17242,1.17252,139699998.0
2007-01-18 05:56:00,1.17252,1.17269,1.17252,1.17263,142300003.0
2007-01-18 05:57:00,1.17265,1.1727,1.17265,1.1727,92889999.0
2007-01-18 05:58:00,1.17268,1.17271,1.17259,1.17259,72100000.0
2007-01-18 05:59:00,1.17262,1.17263,1.17262,1.17263,25099999.0
2007-01-18 06:00:00,1.17273,1.17282,1.17273,1.17276,112500002.0
2007-01-18 06:01:00,1.17272,1.17277,1.17263,1.17277,74000000.0
2007-01-18 06:02:00,1.17278,1.17281,1.17252,1.17252,37900000.0
2007-01-18 06:03:00,1.17255,1.17263,1.17255,1.1726,157599999.0
2007-01-18 06:04:00,1.17255,1.17256,1.17243,1.17243,52100000.0
2007-01-18 06:05:00,1.17255,1.17263,1.17255,1.17263,94499999.0
2007-01-18 06:06:00,1.17265,1.17265,1.17255,1.1726,88600001.0
2007-01-18 06:07:00,1.17273,1.17273,1.17259,1.17267,56700000.0
2007-01-18 06:08:00,1.17262,1.17287,1.17262,1.17287,64000000.0
2007-01-18 06:09:00,1.17288,1.17288,1.17276,1.17276,56000001.0
2007-01-18 06:10:00,1.17291,1.17292,1.17276,1.17292,56499999.0
2007-01-18 06:11:00,1.1728,1.17294,1.17244,1.17244,50900000.0
2007-01-18 06:12:00,1.17281,1.17281,1.17262,1.17262,74999998.0
2007-01-18 06:13:00,1.17263,1.1727,1.17263,1.17268,31999999.0
2007-01-18 06:14:00,1.17274,1.17287,1.17272,1.17287,94600000.0
2007-01-18 06:15:00,1.17288,1.17305,1.17283,1.17305,97100002.0
2007-01-18 06:16:00,1.17298,1.17303,1.1729,1.17299,138600000.0
2007-01-18 06:17:00,1.17295,1.17303,1.17292,1.17299,80000002.0
2007-01-18 06:18:00,1.17301,1.17305,1.17292,1.173,121400002.0
2007-01-18 06:19:00,1.1727,1.17301,1.17261,1.17286,52300001.0
2007-01-18 06:20:00,1.17297,1.17303,1.17296,1.17302,87500000.0
2007-01-18 06:21:00,1.17295,1.17303,1.1729,1.17303,72300000.0
2007-01-18 06:22:00,1.17307,1.17307,1.17299,1.17303,134100000.0
2007-01-18 06:23:00,1.17295,1.173,1.17295,1.173,110499999.0
2007-01-18 06:24:00,1.17309,1.17327,1.17309,1.17327,66900000.0
2007-01-18 06:25:00,1.17321,1.17321,1.173,1.173,97800001.0
2007-01-18 06:26:00,1.17322,1.17341,1.17322,1.17327,61400000.0
2007-01-18 06:27:00,1.17327,1.17327,1.17319,1.17319,11200000.0
2007-01-18 06:28:00,1.1732,1.17333,1.1732,1.1732,98700001.0
2007-01-18 06:29:00,1.17325,1.17335,1.17325,1.1733,117199999.0
2007-01-18 06:30:00,1.17332,1.17332,1.17332,1.17332,1700000.0
2007-01-18 06:31:00,1.1733,1.17335,1.17325,1.17325,112299999.0
2007-01-18 06:32:00,1.17327,1.17332,1.17322,1.17323,161699998.0
2007-01-18 06:33:00,1.1733,1.1733,1.1732,1.1732,79600001.0
2007-01-18 06:34:00,1.17326,1.17326,1.17322,1.17322,44600002.0
2007-01-18 06:35:00,1.17318,1.17341,1.17318,1.17318,130799999.0
2007-01-18 06:36:00,1.17326,1.1733,1.17321,1.1733,22800000.0
2007-01-18 06:37:00,1.17332,1.17334,1.17325,1.1733,85700000.0
2007-01-18 06:38:00,1.17336,1.17337,1.17328,1.17328,113600001.0
2007-01-18 06:39:00,1.17324,1.17338,1.17323,1.17338,119100000.0
2007-01-18 06:40:00,1.17341,1.17341,1.17325,1.17339,203899997.0
2007-01-18 06:41:00,1.1734,1.17342,1.17333,1.1734,59300000.0
2007-01-18 06:42:00,1.1734,1.17345,1.17333,1.1734,138999997.0
2007-01-18 06:43:00,1.17335,1.17338,1.17333,1.17333,44000001.0
2007-01-18 06:44:00,1.17323,1.17336,1.17323,1.17331,60000002.0
2007-01-18 06:45:00,1.17337,1.17337,1.17325,1.17325,62100001.0
2007-01-18 06:46:00,1.17338,1.17338,1.17333,1.17333,67899998.0
2007-01-18 06:47:00,1.17335,1.17343,1.17334,1.1734,109599999.0
2007-01-18 06:48:00,1.17339,1.17339,1.17327,1.17335,81399999.0
2007-01-18 06:49:00,1.17327,1.17331,1.17326,1.17328,63100000.0
2007-01-18 06:50:00,1.17331,1.17338,1.17327,1.17338,41400000.0
2007-01-18 06:51:00,1.17338,1.1734,1.1731,1.1734,19200000.0
2007-01-18 06:52:00,1.17338,1.17338,1.17321,1.17323,133399999.0
2007-01-18 06:53:00,1.17328,1.17332,1.17328,1.17332,3800000.0
2007-01-18 06:54:00,1.17334,1.17334,1.17331,1.17331,30299999.0
2007-01-18 06:55:00,1.17332,1.17332,1.17328,1.1733,67900001.0
2007-01-18 06:56:00,1.17338,1.17341,1.17336,1.1734,73799999.0
2007-01-18 06:57:00,1.1734,1.1734,1.17335,1.17335,6400000.0
2007-01-18 06:58:00,1.17342,1.17342,1.17327,1.17332,82300000.0
2007-01-18 06:59:00,1.1733,1.17345,1.1733,1.1734,98199998.0
2007-01-18 07:00:00,1.17335,1.1734,1.17335,1.17335,111700000.0
2007-01-18 07:01:00,1.17342,1.17342,1.17325,1.17325,111000000.0
2007-01-18 07:02:00,1.17338,1.17338,1.17322,1.1733,55999999.0
2007-01-18 07:03:00,1.17333,1.17339,1.17326,1.17339,71300000.0
2007-01-18 07:04:00,1.17335,1.1734,1.1733,1.1734,116100001.0
2007-01-18 07:05:00,1.17328,1.17334,1.17328,1.17334,8000000.0
2007-01-18 07:06:00,1.17338,1.17341,1.1733,1.17339,120399998.0
2007-01-18 07:07:00,1.1734,1.17342,1.17335,1.17335,20300000.0
2007-01-18 07:08:00,1.17335,1.17335,1.17335,1.17335,11300000.0
2007-01-18 07:09:00,1.17338,1.1735,1.17338,1.1734,127899999.0
2007-01-18 07:10:00,1.17336,1.17337,1.17327,1.1733,101199998.0
2007-01-18 07:11:00,1.17334,1.17336,1.17334,1.17336,35200000.0
2007-01-18 07:12:00,1.17335,1.17343,1.17335,1.17337,141200002.0
2007-01-18 07:13:00,1.17339,1.1734,1.17328,1.17335,129300001.0
2007-01-18 07:14:00,1.17331,1.17338,1.17331,1.17337,52700000.0
2007-01-18 07:15:00,1.17336,1.1734,1.17336,1.17336,52900000.0
2007-01-18 07:16:00,1.17335,1.1734,1.17325,1.1733,83400002.0
2007-01-18 07:17:00,1.17336,1.17337,1.17336,1.17337,15800000.0
2007-01-18 07:18:00,1.1731,1.17319,1.17303,1.17309,76600003.0
2007-01-18 07:19:00,1.17308,1.17334,1.17304,1.17304,76699999.0
2007-01-18 07:20:00,1.17332,1.17338,1.17332,1.17338,12700000.0
2007-01-18 07:21:00,1.17337,1.17347,1.17336,1.17337,101200000.0
2007-01-18 07:22:00,1.17329,1.17338,1.17329,1.17338,81600001.0
2007-01-18 07:23:00,1.17343,1.17343,1.17335,1.17335,34300000.0
2007-01-18 07:24:00,1.1734,1.1734,1.17333,1.17333,39100000.0
2007-01-18 07:25:00,1.17324,1.17338,1.17293,1.17293,37200000.0
2007-01-18 07:26:00,1.17307,1.1734,1.17294,1.1734,167500001.0
2007-01-18 07:27:00,1.17337,1.17337,1.17336,1.17336,4500000.0
2007-01-18 07:28:00,1.17335,1.17347,1.17335,1.1734,202400001.0
2007-01-18 07:29:00,1.17332,1.1734,1.17332,1.1734,26900000.0
2007-01-18 07:30:00,1.17332,1.17332,1.17328,1.17328,27800000.0
2007-01-18 07:31:00,1.17329,1.17335,1.17321,1.17326,170399999.0
2007-01-18 07:32:00,1.17327,1.1734,1.17327,1.17331,119200000.0
2007-01-18 07:33:00,1.17328,1.17333,1.1732,1.17333,106000002.0
2007-01-18 07:34:00,1.1733,1.17335,1.17328,1.17332,85399999.0
2007-01-18 07:35:00,1.17325,1.17335,1.17325,1.1733,20700000.0
2007-01-18 07:36:00,1.17326,1.1734,1.17326,1.17328,79000000.0
2007-01-18 07:37:00,1.1733,1.17337,1.17328,1.17328,101100000.0
2007-01-18 07:38:00,1.1734,1.17348,1.17329,1.17329,52100000.0
2007-01-18 07:39:00,1.17327,1.17335,1.17327,1.17329,20700000.0
2007-01-18 07:40:00,1.17324,1.17327,1.17323,1.17324,98399998.0
2007-01-18 07:41:00,1.1732,1.17328,1.1732,1.17327,86300001.0
2007-01-18 07:42:00,1.17322,1.1733,1.1732,1.1733,98899999.0
2007-01-18 07:43:00,1.1733,1.17333,1.17321,1.17328,21400000.0
2007-01-18 07:44:00,1.17325,1.17333,1.17315,1.17333,117700000.0
2007-01-18 07:45:00,1.17323,1.17336,1.17323,1.17334,42000000.0
2007-01-18 07:46:00,1.17327,1.1733,1.17327,1.1733,14800000.0
2007-01-18 07:47:00,1.17317,1.17318,1.1729,1.17307,108399999.0
2007-01-18 07:48:00,1.17317,1.17325,1.17308,1.17325,74599999.0
2007-01-18 07:49:00,1.17328,1.17332,1.17312,1.17317,97199999.0
2007-01-18 07:50:00,1.1731,1.17327,1.1731,1.17321,87200000.0
2007-01-18 07:51:00,1.1732,1.17322,1.17315,1.17315,70600000.0
2007-01-18 07:52:00,1.1732,1.1732,1.17315,1.17315,24700000.0
2007-01-18 07:53:00,1.17313,1.17326,1.17282,1.17308,131499999.0
2007-01-18 07:54:00,1.17321,1.17331,1.1732,1.1732,103800002.0
2007-01-18 07:55:00,1.17325,1.17327,1.17317,1.17327,58500000.0
2007-01-18 07:56:00,1.17327,1.17327,1.17327,1.17327,4100000.0
2007-01-18 07:57:00,1.17327,1.17333,1.17318,1.17323,124400000.0
2007-01-18 07:58:00,1.17324,1.17324,1.17314,1.17321,78199998.0
2007-01-18 07:59:00,1.17315,1.17323,1.17315,1.17323,119700002.0
2007-01-18 08:00:00,1.17317,1.1733,1.17317,1.1733,68099999.0
2007-01-18 08:01:00,1.17322,1.17333,1.17322,1.17333,9300000.0
2007-01-18 08:02:00,1.17325,1.17335,1.17325,1.1733,36500001.0
2007-01-18 08:03:00,1.17332,1.1734,1.17323,1.17339,50300000.0
2007-01-18 08:04:00,1.17331,1.17342,1.17325,1.17342,116100002.0
2007-01-18 08:05:00,1.17336,1.17336,1.17314,1.17314,63200000.0
2007-01-18 08:06:00,1.17315,1.17315,1.1731,1.17315,53399999.0
2007-01-18 08:07:00,1.17311,1.17319,1.17308,1.17318,150200001.0
2007-01-18 08:08:00,1.17319,1.17319,1.17305,1.17305,29500000.0
2007-01-18 08:09:00,1.17315,1.17317,1.17305,1.1731,84600000.0
2007-01-18 08:10:00,1.1732,1.17325,1.1731,1.17325,200499999.0
2007-01-18 08:11:00,1.1732,1.17326,1.17307,1.17326,69399998.0
2007-01-18 08:12:00,1.1733,1.17333,1.1732,1.1732,151300000.0
2007-01-18 08:13:00,1.17329,1.17329,1.17302,1.17302,26300000.0
2007-01-18 08:14:00,1.17295,1.17305,1.17295,1.173,53400002.0
2007-01-18 08:15:00,1.17297,1.17297,1.17285,1.17285,77100000.0
2007-01-18 08:16:00,1.17292,1.17297,1.17289,1.17292,43700001.0
2007-01-18 08:17:00,1.17292,1.17295,1.17292,1.17295,30300000.0
2007-01-18 08:18:00,1.17295,1.17295,1.17295,1.17295,14300000.0
2007-01-18 08:19:00,1.17305,1.17305,1.173,1.17305,38300000.0
2007-01-18 08:20:00,1.17303,1.17318,1.17303,1.17318,53100000.0
2007-01-18 08:21:00,1.17323,1.17323,1.1731,1.17315,80600000.0
2007-01-18 08:22:00,1.17315,1.17318,1.17312,1.17312,62300000.0
2007-01-18 08:23:00,1.17308,1.17311,1.17301,1.17309,99600001.0
2007-01-18 08:24:00,1.17307,1.1731,1.17305,1.1731,67900001.0
2007-01-18 08:25:00,1.17309,1.17315,1.17306,1.17315,7600000.0
2007-01-18 08:26:00,1.17316,1.17323,1.17312,1.17323,38600000.0
2007-01-18 08:27:00,1.17307,1.17323,1.17305,1.17321,111899998.0
2007-01-18 08:28:00,1.1732,1.1732,1.1732,1.1732,11200000.0
2007-01-18 08:29:00,1.1732,1.1732,1.1731,1.1731,19600000.0
2007-01-18 08:30:00,1.17313,1.17322,1.17313,1.1732,16800000.0
2007-01-18 08:31:00,1.17298,1.17301,1.17284,1.17296,38000000.0
2007-01-18 08:32:00,1.17323,1.17323,1.17308,1.17315,142700000.0
2007-01-18 08:33:00,1.1731,1.17323,1.17306,1.17323,45200000.0
2007-01-18 08:34:00,1.1732,1.17322,1.17313,1.17322,67500002.0
2007-01-18 08:35:00,1.17323,1.17323,1.17308,1.17314,52000001.0
2007-01-18 08:36:00,1.17313,1.17313,1.17305,1.17305,32100000.0
2007-01-18 08:37:00,1.17299,1.17309,1.17299,1.17303,140400000.0
2007-01-18 08:38:00,1.1731,1.1731,1.17303,1.17307,42400000.0
2007-01-18 08:39:00,1.17305,1.17315,1.17305,1.1731,75600003.0
2007-01-18 08:40:00,1.17314,1.17323,1.17314,1.17323,25200000.0
2007-01-18 08:41:00,1.1733,1.17335,1.1732,1.1732,83700000.0
2007-01-18 08:42:00,1.17325,1.17328,1.17322,1.17326,56900000.0
2007-01-18 08:43:00,1.17334,1.17337,1.17327,1.17327,122900002.0
2007-01-18 08:44:00,1.17329,1.17333,1.17317,1.17333,64400001.0
2007-01-18 08:45:00,1.1733,1.17332,1.17325,1.17326,196100000.0
2007-01-18 08:46:00,1.17327,1.1733,1.17327,1.1733,50199998.0
2007-01-18 08:47:00,1.17328,1.17328,1.1732,1.1732,32099999.0
2007-01-18 08:48:00,1.17323,1.17329,1.17314,1.17315,256200004.0
2007-01-18 08:49:00,1.17324,1.17331,1.17324,1.17331,40700002.0
2007-01-18 08:50:00,1.17325,1.17332,1.17324,1.17328,88700000.0
2007-01-18 08:51:00,1.1732,1.1732,1.1732,1.1732,12800000.0
2007-01-18 08:52:00,1.1732,1.17332,1.1732,1.17332,87400002.0
2007-01-18 08:53:00,1.17328,1.17332,1.17321,1.17321,9100000.0
2007-01-18 08:54:00,1.17315,1.17319,1.17313,1.17318,39000000.0
2007-01-18 08:55:00,1.17318,1.17323,1.17306,1.17323,143200000.0
2007-01-18 08:56:00,1.1732,1.17325,1.1732,1.17325,47400000.0
2007-01-18 08:57:00,1.17318,1.17318,1.17306,1.17307,84500000.0
2007-01-18 08:58:00,1.17315,1.17322,1.17307,1.17315,133100002.0
2007-01-18 08:59:00,1.17322,1.17332,1.17322,1.17322,76400001.0
2007-01-18 09:00:00,1.17324,1.1733,1.17324,1.1733,114199998.0
2007-01-18 09:01:00,1.17322,1.17339,1.17315,1.17316,122200002.0
2007-01-18 09:02:00,1.1733,1.1733,1.17312,1.17312,53300001.0
2007-01-18 09:03:00,1.1732,1.17325,1.17315,1.1732,68000000.0
2007-01-18 09:04:00,1.17319,1.1733,1.17315,1.17323,119000001.0
2007-01-18 09:05:00,1.17326,1.17326,1.17308,1.17322,146200000.0
2007-01-18 09:06:00,1.17318,1.17328,1.17318,1.17325,72600001.0
2007-01-18 09:07:00,1.17332,1.17336,1.1733,1.17336,43300001.0
2007-01-18 09:08:00,1.17337,1.17346,1.17337,1.17345,164000003.0
2007-01-18 09:09:00,1.17337,1.17345,1.17337,1.17345,61399999.0
2007-01-18 09:10:00,1.1734,1.1734,1.17338,1.17338,56700002.0
2007-01-18 09:11:00,1.17345,1.17354,1.17342,1.17342,79699999.0
2007-01-18 09:12:00,1.17346,1.17351,1.17346,1.17351,35399999.0
2007-01-18 09:13:00,1.17347,1.17355,1.17347,1.17354,76299999.0
2007-01-18 09:14:00,1.17358,1.17358,1.17352,1.17352,37700000.0
2007-01-18 09:15:00,1.17353,1.17355,1.1735,1.1735,85600003.0
2007-01-18 09:16:00,1.17357,1.17357,1.17355,1.17355,41299999.0
2007-01-18 09:17:00,1.17357,1.17365,1.17355,1.17355,63899999.0
2007-01-18 09:18:00,1.17351,1.17352,1.17351,1.17352,20400000.0
2007-01-18 09:19:00,1.17345,1.17356,1.17339,1.17345,122699999.0
2007-01-18 09:20:00,1.17347,1.17347,1.17335,1.17347,68499999.0
2007-01-18 09:21:00,1.17341,1.17341,1.17305,1.17305,119599999.0
2007-01-18 09:22:00,1.17309,1.17314,1.17304,1.17314,93200002.0
2007-01-18 09:23:00,1.17301,1.17304,1.17301,1.17304,20800000.0
2007-01-18 09:24:00,1.17305,1.17305,1.17295,1.17295,175800005.0
2007-01-18 09:25:00,1.17302,1.17313,1.17302,1.17306,99200000.0
2007-01-18 09:26:00,1.17307,1.17316,1.17307,1.1731,47000000.0
2007-01-18 09:27:00,1.1731,1.17315,1.1731,1.1731,16900000.0
2007-01-18 09:28:00,1.17304,1.17304,1.1727,1.17281,83999999.0
2007-01-18 09:29:00,1.17283,1.17288,1.17281,1.17281,39799998.0
2007-01-18 09:30:00,1.17275,1.17277,1.17262,1.17273,62900000.0
2007-01-18 09:31:00,1.17279,1.17307,1.17279,1.17307,31000000.0
2007-01-18 09:32:00,1.17304,1.17309,1.17304,1.17309,78200001.0
2007-01-18 09:33:00,1.1731,1.1731,1.1731,1.1731,13900000.0
2007-01-18 09:34:00,1.17305,1.17305,1.17305,1.17305,10300000.0
2007-01-18 09:35:00,1.1731,1.17311,1.17303,1.17303,161699997.0
2007-01-18 09:36:00,1.17308,1.17308,1.17304,1.17304,13700000.0
2007-01-18 09:37:00,1.17306,1.17313,1.17296,1.17296,111400000.0
2007-01-18 09:38:00,1.17302,1.17309,1.17295,1.17295,93400003.0
2007-01-18 09:39:00,1.17289,1.17293,1.17283,1.17292,90100000.0
2007-01-18 09:40:00,1.17287,1.17303,1.17287,1.17301,137500001.0
2007-01-18 09:41:00,1.17297,1.17309,1.17297,1.17298,94200003.0
2007-01-18 09:42:00,1.17306,1.17306,1.17296,1.17298,90599997.0
2007-01-18 09:43:00,1.17292,1.17303,1.17292,1.17297,76300000.0
2007-01-18 09:44:00,1.17291,1.17298,1.17286,1.1729,168900000.0
2007-01-18 09:45:00,1.17292,1.17309,1.17292,1.17301,116800001.0
2007-01-18 09:46:00,1.17295,1.17306,1.17294,1.17306,128899999.0
2007-01-18 09:47:00,1.17293,1.17302,1.17293,1.17296,113700001.0
2007-01-18 09:48:00,1.17297,1.17297,1.17296,1.17296,38400000.0
2007-01-18 09:49:00,1.17305,1.17307,1.17301,1.17301,53600000.0
2007-01-18 09:50:00,1.1729,1.17292,1.17285,1.17286,108099999.0
2007-01-18 09:51:00,1.17295,1.17305,1.17293,1.17305,62300000.0
2007-01-18 09:52:00,1.17291,1.17303,1.17291,1.17291,117600000.0
2007-01-18 09:53:00,1.17289,1.17289,1.17277,1.17285,117400001.0
2007-01-18 09:54:00,1.17285,1.17288,1.17282,1.17285,46800000.0
2007-01-18 09:55:00,1.17288,1.17293,1.17279,1.17293,59000000.0
2007-01-18 09:56:00,1.1729,1.1729,1.17286,1.17286,73900001.0
2007-01-18 09:57:00,1.17286,1.17293,1.1728,1.17284,63800001.0
2007-01-18 09:58:00,1.1729,1.1729,1.1729,1.1729,16000000.0
2007-01-18 09:59:00,1.17292,1.173,1.17292,1.17294,43000000.0
2007-01-18 10:00:00,1.17285,1.1729,1.17285,1.1729,71500000.0
2007-01-18 10:01:00,1.17285,1.1729,1.17285,1.1729,82599999.0
2007-01-18 10:02:00,1.1729,1.17295,1.17283,1.17287,140100000.0
2007-01-18 10:03:00,1.17298,1.17307,1.17296,1.17299,87600001.0
2007-01-18 10:04:00,1.17315,1.17319,1.17304,1.17304,63300000.0
2007-01-18 10:05:00,1.17314,1.17318,1.17305,1.17305,35700000.0
2007-01-18 10:06:00,1.17317,1.17324,1.17302,1.17302,143400000.0
2007-01-18 10:07:00,1.17294,1.17307,1.17294,1.17307,55100001.0
2007-01-18 10:08:00,1.17311,1.17317,1.17311,1.17313,30800000.0
2007-01-18 10:09:00,1.17308,1.1731,1.17307,1.1731,44400000.0
2007-01-18 10:10:00,1.17305,1.1731,1.17305,1.17308,59600001.0
2007-01-18 10:11:00,1.17314,1.17314,1.17313,1.17313,24700001.0
2007-01-18 10:12:00,1.17309,1.17326,1.17309,1.17318,124500001.0
2007-01-18 10:13:00,1.1732,1.17347,1.1732,1.17347,58300000.0
2007-01-18 10:14:00,1.17338,1.17365,1.17336,1.17365,57499999.0
2007-01-18 10:15:00,1.17382,1.17394,1.17376,1.17376,160100002.0
2007-01-18 10:16:00,1.17385,1.17395,1.17377,1.17377,103900001.0
2007-01-18 10:17:00,1.17388,1.17388,1.1738,1.17383,58600001.0
2007-01-18 10:18:00,1.1739,1.17403,1.1739,1.17397,112000002.0
2007-01-18 10:19:00,1.17391,1.17391,1.17382,1.17383,83800001.0
2007-01-18 10:20:00,1.17387,1.17397,1.17382,1.17397,49500000.0
2007-01-18 10:21:00,1.17382,1.17394,1.1737,1.17394,154000001.0
2007-01-18 10:22:00,1.1739,1.17402,1.1739,1.17394,163600002.0
2007-01-18 10:23:00,1.17384,1.17384,1.17354,1.17358,70599999.0
2007-01-18 10:24:00,1.17363,1.17363,1.17348,1.17358,135799998.0
2007-01-18 10:25:00,1.17358,1.17358,1.17348,1.17351,112800002.0
2007-01-18 10:26:00,1.17345,1.17356,1.17335,1.17335,142399999.0
2007-01-18 10:27:00,1.17336,1.17337,1.17331,1.17331,25600000.0
2007-01-18 10:28:00,1.17331,1.17356,1.17331,1.17347,89200001.0
2007-01-18 10:29:00,1.1736,1.17391,1.1736,1.17391,125300000.0
2007-01-18 10:30:00,1.17393,1.17393,1.17383,1.17383,64500001.0
2007-01-18 10:31:00,1.17399,1.17413,1.17399,1.17413,44300000.0
2007-01-18 10:32:00,1.17432,1.17479,1.17432,1.17477,139899998.0
2007-01-18 10:33:00,1.17484,1.17493,1.17477,1.17477,185299998.0
2007-01-18 10:34:00,1.17476,1.17485,1.17473,1.1748,130399998.0
2007-01-18 10:35:00,1.17473,1.17496,1.17473,1.17496,98100000.0
2007-01-18 10:36:00,1.1751,1.1754,1.17509,1.17531,158499997.0
2007-01-18 10:37:00,1.17519,1.17523,1.17507,1.17523,128199997.0
2007-01-18 10:38:00,1.17521,1.17521,1.17496,1.17496,132099999.0
2007-01-18 10:39:00,1.1751,1.17518,1.1751,1.1751,91700003.0
2007-01-18 10:40:00,1.17504,1.17522,1.17504,1.17516,117199999.0
2007-01-18 10:41:00,1.17511,1.17512,1.17502,1.17502,65400000.0
2007-01-18 10:42:00,1.17492,1.17492,1.17484,1.17488,37599998.0
2007-01-18 10:43:00,1.1748,1.1748,1.17465,1.17473,66400000.0
2007-01-18 10:44:00,1.17467,1.17474,1.17464,1.17468,115099997.0
2007-01-18 10:45:00,1.1747,1.1747,1.17463,1.17463,34200000.0
2007-01-18 10:46:00,1.17458,1.17468,1.17455,1.1746,42900000.0
2007-01-18 10:47:00,1.17464,1.17467,1.17464,1.17464,12800000.0
2007-01-18 10:48:00,1.17463,1.17477,1.17462,1.17462,161400000.0
2007-01-18 10:49:00,1.17467,1.17474,1.17455,1.17474,42400001.0
2007-01-18 10:50:00,1.17473,1.17475,1.1746,1.17475,123300000.0
2007-01-18 10:51:00,1.17473,1.17475,1.17465,1.17475,124400000.0
2007-01-18 10:52:00,1.17467,1.17468,1.1746,1.17465,105399997.0
2007-01-18 10:53:00,1.17468,1.17468,1.1746,1.1746,48800001.0
2007-01-18 10:54:00,1.17465,1.17474,1.17462,1.17474,103799999.0
2007-01-18 10:55:00,1.17474,1.17476,1.17469,1.17469,85400000.0
2007-01-18 10:56:00,1.1747,1.17479,1.1747,1.17471,114499999.0
2007-01-18 10:57:00,1.17466,1.1748,1.17466,1.17466,178200002.0
2007-01-18 10:58:00,1.17469,1.17469,1.17448,1.17448,132500003.0
2007-01-18 10:59:00,1.17447,1.17467,1.17447,1.17452,103000000.0
2007-01-18 11:00:00,1.17442,1.17449,1.17442,1.17444,68000000.0
2007-01-18 11:01:00,1.1745,1.17466,1.1745,1.17466,79199999.0
2007-01-18 11:02:00,1.17468,1.17468,1.17458,1.17467,70200002.0
2007-01-18 11:03:00,1.17469,1.17475,1.1746,1.17475,111800000.0
2007-01-18 11:04:00,1.17472,1.17472,1.17455,1.1746,86600003.0
2007-01-18 11:05:00,1.17454,1.17454,1.17445,1.17445,117500000.0
2007-01-18 11:06:00,1.17439,1.17447,1.17435,1.17447,73500000.0
2007-01-18 11:07:00,1.17448,1.17448,1.17438,1.17443,40600000.0
2007-01-18 11:08:00,1.17454,1.17458,1.17445,1.17452,98499999.0
2007-01-18 11:09:00,1.17448,1.17455,1.17444,1.17444,65500000.0
2007-01-18 11:10:00,1.17444,1.1745,1.17444,1.17447,86200002.0
2007-01-18 11:11:00,1.17445,1.17453,1.17439,1.17448,107100001.0
2007-01-18 11:12:00,1.17442,1.17454,1.17442,1.17448,122599998.0
2007-01-18 11:13:00,1.1745,1.1745,1.17445,1.17445,49200000.0
2007-01-18 11:14:00,1.1745,1.17474,1.1745,1.17463,133900000.0
2007-01-18 11:15:00,1.17465,1.17479,1.17462,1.17467,136099999.0
2007-01-18 11:16:00,1.17468,1.17474,1.17467,1.17474,101200001.0
2007-01-18 11:17:00,1.1747,1.17473,1.17469,1.1747,39100000.0
2007-01-18 11:18:00,1.17467,1.17471,1.17455,1.17467,108000001.0
2007-01-18 11:19:00,1.1747,1.17474,1.17465,1.17465,40000000.0
2007-01-18 11:20:00,1.1747,1.1747,1.17463,1.17463,145000001.0
2007-01-18 11:21:00,1.17472,1.1748,1.17466,1.17466,83200001.0
2007-01-18 11:22:00,1.1747,1.1747,1.1747,1.1747,68900002.0
2007-01-18 11:23:00,1.17466,1.17487,1.17466,1.17487,82700000.0
2007-01-18 11:24:00,1.17482,1.1749,1.17482,1.17489,55500001.0
2007-01-18 11:25:00,1.17496,1.17497,1.17484,1.17494,104899997.0
2007-01-18 11:26:00,1.17496,1.17499,1.17496,1.17498,45500000.0
2007-01-18 11:27:00,1.17489,1.17491,1.1748,1.17485,109000001.0
2007-01-18 11:28:00,1.17488,1.17518,1.17488,1.17518,119400003.0
2007-01-18 11:29:00,1.17517,1.17532,1.17508,1.17508,88900001.0
2007-01-18 11:30:00,1.17515,1.17532,1.17514,1.17532,105600000.0
2007-01-18 11:31:00,1.17532,1.17533,1.17525,1.17533,39300000.0
2007-01-18 11:32:00,1.17532,1.17542,1.17528,1.17532,95300000.0
2007-01-18 11:33:00,1.17533,1.17537,1.17524,1.17525,159000001.0
2007-01-18 11:34:00,1.17535,1.17536,1.17525,1.17525,147100001.0
2007-01-18 11:35:00,1.17526,1.17526,1.17507,1.17507,133100002.0
2007-01-18 11:36:00,1.175,1.17506,1.17492,1.17492,71800001.0
2007-01-18 11:37:00,1.17493,1.17504,1.17493,1.17496,62299999.0
2007-01-18 11:38:00,1.17496,1.17505,1.17496,1.17505,102999998.0
2007-01-18 11:39:00,1.17502,1.17514,1.175,1.17514,87400000.0
2007-01-18 11:40:00,1.17517,1.17523,1.17506,1.17508,58799999.0
2007-01-18 11:41:00,1.17514,1.17517,1.17508,1.17514,125299997.0
2007-01-18 11:42:00,1.17518,1.17528,1.17512,1.17512,85600000.0
2007-01-18 11:43:00,1.17515,1.17521,1.1751,1.17521,133099999.0
2007-01-18 11:44:00,1.175,1.17515,1.175,1.17511,37700000.0
2007-01-18 11:45:00,1.17517,1.17517,1.17507,1.17509,80100000.0
2007-01-18 11:46:00,1.17515,1.17515,1.17505,1.17515,100300000.0
2007-01-18 11:47:00,1.17509,1.17517,1.17507,1.17517,77099999.0
2007-01-18 11:48:00,1.17509,1.17512,1.17505,1.17505,73399997.0
2007-01-18 11:49:00,1.17516,1.17516,1.17505,1.17507,185300001.0
2007-01-18 11:50:00,1.17516,1.17526,1.17516,1.17526,136800002.0
2007-01-18 11:51:00,1.1753,1.17534,1.17521,1.17521,135200002.0
2007-01-18 11:52:00,1.17513,1.17527,1.17504,1.17509,193599997.0
2007-01-18 11:53:00,1.17525,1.17529,1.1752,1.1752,58199998.0
2007-01-18 11:54:00,1.17533,1.17534,1.17528,1.17533,107600000.0
2007-01-18 11:55:00,1.17544,1.17558,1.17542,1.17558,76100000.0
2007-01-18 11:56:00,1.17564,1.17572,1.1756,1.17565,92500003.0
2007-01-18 11:57:00,1.17568,1.17568,1.17554,1.17555,187499998.0
2007-01-18 11:58:00,1.17553,1.17556,1.17546,1.17546,72700000.0
2007-01-18 11:59:00,1.17548,1.17558,1.17544,1.17558,68600000.0
2007-01-18 12:00:00,1.17567,1.17568,1.1756,1.17568,116600002.0
2007-01-18 12:01:00,1.17568,1.17568,1.17553,1.17558,79500001.0
2007-01-18 12:02:00,1.17573,1.17577,1.17568,1.17577,142299997.0
2007-01-18 12:03:00,1.17565,1.17566,1.17562,1.17562,60800000.0
2007-01-18 12:04:00,1.17571,1.17574,1.17563,1.17565,94699999.0
2007-01-18 12:05:00,1.17557,1.17564,1.1754,1.17544,94200000.0
2007-01-18 12:06:00,1.17548,1.17548,1.1751,1.1751,58199999.0
2007-01-18 12:07:00,1.17512,1.17514,1.17461,1.17461,107700002.0
2007-01-18 12:08:00,1.17458,1.17489,1.17449,1.17489,59699999.0
2007-01-18 12:09:00,1.17495,1.17522,1.17495,1.1752,98099997.0
2007-01-18 12:10:00,1.17519,1.17527,1.17518,1.17523,29400000.0
2007-01-18 12:11:00,1.17519,1.1753,1.17518,1.17519,109400001.0
2007-01-18 12:12:00,1.17499,1.17512,1.17484,1.17493,194600002.0
2007-01-18 12:13:00,1.17488,1.17516,1.17488,1.17516,86000000.0
2007-01-18 12:14:00,1.17513,1.17515,1.17499,1.17511,141600004.0
2007-01-18 12:15:00,1.17512,1.1753,1.17504,1.1753,79700000.0
2007-01-18 12:16:00,1.17529,1.17533,1.17519,1.17522,90100003.0
2007-01-18 12:17:00,1.17527,1.17534,1.17524,1.17527,173499998.0
2007-01-18 12:18:00,1.17528,1.17528,1.17513,1.17513,95099999.0
2007-01-18 12:19:00,1.17526,1.1754,1.17526,1.17539,143300000.0
2007-01-18 12:20:00,1.1754,1.17545,1.17535,1.17535,87100002.0
2007-01-18 12:21:00,1.17537,1.17545,1.17531,1.17542,106200000.0
2007-01-18 12:22:00,1.17552,1.17552,1.17545,1.17552,117599998.0
2007-01-18 12:23:00,1.17553,1.17553,1.17541,1.17548,77600000.0
2007-01-18 12:24:00,1.1755,1.17555,1.17547,1.17552,60899998.0
2007-01-18 12:25:00,1.17556,1.17563,1.17548,1.17548,119400001.0
2007-01-18 12:26:00,1.17553,1.17561,1.17548,1.17548,75199999.0
2007-01-18 12:27:00,1.17547,1.17553,1.17536,1.17553,115600001.0
2007-01-18 12:28:00,1.17547,1.17552,1.17541,1.17552,95400000.0
2007-01-18 12:29:00,1.17555,1.17561,1.17517,1.17517,56900000.0
2007-01-18 12:30:00,1.17518,1.17518,1.17498,1.17498,80500000.0
2007-01-18 12:31:00,1.17495,1.17508,1.17495,1.17508,72800001.0
2007-01-18 12:32:00,1.17502,1.17542,1.17502,1.17538,90499999.0
2007-01-18 12:33:00,1.17553,1.1756,1.17522,1.17522,73800000.0
2007-01-18 12:34:00,1.17524,1.17532,1.17514,1.17514,138499998.0
2007-01-18 12:35:00,1.17517,1.17549,1.17517,1.17547,162899999.0
2007-01-18 12:36:00,1.17558,1.17566,1.17547,1.17549,157500002.0
2007-01-18 12:37:00,1.17551,1.17558,1.17546,1.17551,70900000.0
2007-01-18 12:38:00,1.17552,1.17552,1.1755,1.1755,27300000.0
2007-01-18 12:39:00,1.17548,1.17548,1.17531,1.17539,58099999.0
2007-01-18 12:40:00,1.17547,1.17549,1.17539,1.17545,133599998.0
2007-01-18 12:41:00,1.17542,1.17556,1.17542,1.17551,73500001.0
2007-01-18 12:42:00,1.17551,1.17556,1.17548,1.17556,153200000.0
2007-01-18 12:43:00,1.17551,1.17554,1.17551,1.17554,39400000.0
2007-01-18 12:44:00,1.17547,1.17561,1.17547,1.17559,106999999.0
2007-01-18 12:45:00,1.17557,1.17557,1.1754,1.17555,61499999.0
2007-01-18 12:46:00,1.17563,1.17563,1.1755,1.1755,91299999.0
2007-01-18 12:47:00,1.17558,1.17561,1.17553,1.17553,79400001.0
2007-01-18 12:48:00,1.17569,1.1758,1.17564,1.17578,36900001.0
2007-01-18 12:49:00,1.17569,1.17573,1.17568,1.17571,86000002.0
2007-01-18 12:50:00,1.17563,1.17582,1.17549,1.17549,139300000.0
2007-01-18 12:51:00,1.17549,1.17593,1.17549,1.17593,75400000.0
2007-01-18 12:52:00,1.17595,1.17595,1.1758,1.1759,151400002.0
2007-01-18 12:53:00,1.17586,1.17592,1.17581,1.17592,88800002.0
2007-01-18 12:54:00,1.176,1.17608,1.176,1.17605,100500000.0
2007-01-18 12:55:00,1.17593,1.17602,1.17592,1.17593,80800002.0
2007-01-18 12:56:00,1.17595,1.17603,1.17588,1.17592,34200000.0
2007-01-18 12:57:00,1.17598,1.176,1.17591,1.17593,96900000.0
2007-01-18 12:58:00,1.17593,1.17593,1.17589,1.17592,47400000.0
2007-01-18 12:59:00,1.17591,1.176,1.17588,1.176,102100000.0
2007-01-18 13:00:00,1.1759,1.17595,1.17583,1.17585,109200003.0
2007-01-18 13:01:00,1.17595,1.17595,1.17585,1.17595,104600001.0
2007-01-18 13:02:00,1.17588,1.1759,1.17582,1.17582,15400000.0
2007-01-18 13:03:00,1.17583,1.17587,1.17583,1.17585,9000000.0
2007-01-18 13:04:00,1.17583,1.17591,1.1758,1.17585,68300000.0
2007-01-18 13:05:00,1.17589,1.17591,1.17589,1.17591,73400002.0
2007-01-18 13:06:00,1.17591,1.176,1.1759,1.17597,56600000.0
2007-01-18 13:07:00,1.17603,1.17603,1.17588,1.17592,132100001.0
2007-01-18 13:08:00,1.17601,1.17608,1.17598,1.17608,125500001.0
2007-01-18 13:09:00,1.17606,1.17606,1.176,1.17606,64600001.0
2007-01-18 13:10:00,1.176,1.17613,1.176,1.17613,30400000.0
2007-01-18 13:11:00,1.17614,1.17614,1.17601,1.17601,39400001.0
2007-01-18 13:12:00,1.17607,1.17607,1.17607,1.17607,29600000.0
2007-01-18 13:13:00,1.17605,1.17607,1.17599,1.17607,49300000.0
2007-01-18 13:14:00,1.17613,1.17618,1.17608,1.17608,68899999.0
2007-01-18 13:15:00,1.17609,1.17615,1.17604,1.17613,103700001.0
2007-01-18 13:16:00,1.17607,1.1762,1.17606,1.17618,99000002.0
2007-01-18 13:17:00,1.17613,1.1762,1.17608,1.1761,78600000.0
2007-01-18 13:18:00,1.17615,1.17615,1.17612,1.17612,43590001.0
2007-01-18 13:19:00,1.1761,1.1761,1.1761,1.1761,6200000.0
2007-01-18 13:20:00,1.1761,1.1762,1.17606,1.17608,58400000.0
2007-01-18 13:21:00,1.17606,1.17621,1.17603,1.17603,98400000.0
2007-01-18 13:22:00,1.17601,1.17615,1.17601,1.17603,144099999.0
2007-01-18 13:23:00,1.17598,1.17607,1.17595,1.17597,87400000.0
2007-01-18 13:24:00,1.17602,1.17604,1.17587,1.17603,159500002.0
2007-01-18 13:25:00,1.17598,1.17598,1.1759,1.17597,59700000.0
2007-01-18 13:26:00,1.17592,1.17594,1.17587,1.17587,74399997.0
2007-01-18 13:27:00,1.17593,1.176,1.17593,1.17593,144199998.0
2007-01-18 13:28:00,1.17595,1.17603,1.17595,1.17602,58800000.0
2007-01-18 13:29:00,1.17595,1.17595,1.17578,1.17578,72099999.0
2007-01-18 13:30:00,1.1758,1.17585,1.17575,1.1758,128400001.0
2007-01-18 13:31:00,1.17575,1.17587,1.17575,1.17575,27200000.0
2007-01-18 13:32:00,1.17571,1.17571,1.17538,1.17548,142199998.0
2007-01-18 13:33:00,1.17503,1.17503,1.17374,1.17414,105000000.0
2007-01-18 13:34:00,1.17448,1.17483,1.17448,1.17472,68000000.0
2007-01-18 13:35:00,1.17468,1.17498,1.17459,1.17498,143800000.0
2007-01-18 13:36:00,1.17495,1.17496,1.1749,1.17494,83200000.0
2007-01-18 13:37:00,1.17495,1.17497,1.17494,1.17497,50400000.0
2007-01-18 13:38:00,1.175,1.17508,1.175,1.17505,108499998.0
2007-01-18 13:39:00,1.17507,1.17508,1.17507,1.17508,30900001.0
2007-01-18 13:40:00,1.17508,1.1751,1.17505,1.17508,75100000.0
2007-01-18 13:41:00,1.17502,1.17515,1.175,1.17505,101999998.0
2007-01-18 13:42:00,1.17518,1.17529,1.1751,1.1751,143400000.0
2007-01-18 13:43:00,1.1751,1.1751,1.17488,1.17488,43600001.0
2007-01-18 13:44:00,1.17496,1.17515,1.17496,1.175,90199999.0
2007-01-18 13:45:00,1.17498,1.17521,1.17498,1.17521,36400001.0
2007-01-18 13:46:00,1.1752,1.17524,1.17508,1.17508,85800002.0
2007-01-18 13:47:00,1.175,1.17505,1.175,1.17502,139200000.0
2007-01-18 13:48:00,1.17498,1.17498,1.17491,1.17493,79699998.0
2007-01-18 13:49:00,1.17499,1.17499,1.17494,1.17494,43799999.0
2007-01-18 13:50:00,1.175,1.17509,1.175,1.17509,73200001.0
2007-01-18 13:51:00,1.17511,1.17511,1.17505,1.17505,119000001.0
2007-01-18 13:52:00,1.17499,1.175,1.17486,1.17495,79400002.0
2007-01-18 13:53:00,1.17489,1.17493,1.17483,1.1749,85000000.0
2007-01-18 13:54:00,1.17485,1.1749,1.17485,1.1749,59500000.0
2007-01-18 13:55:00,1.17485,1.17485,1.17482,1.17484,49200001.0
2007-01-18 13:56:00,1.1748,1.17491,1.1748,1.17488,111900001.0
2007-01-18 13:57:00,1.17485,1.17493,1.17463,1.17485,137300002.0
2007-01-18 13:58:00,1.17487,1.17488,1.17484,1.17484,35800000.0
2007-01-18 13:59:00,1.1749,1.17502,1.1749,1.17492,71799999.0
2007-01-18 14:00:00,1.17481,1.17481,1.17465,1.17471,63500000.0
2007-01-18 14:01:00,1.17475,1.17483,1.1747,1.17479,85600000.0
2007-01-18 14:02:00,1.17481,1.17492,1.17481,1.17492,37099999.0
2007-01-18 14:03:00,1.1749,1.17495,1.17485,1.17495,43399999.0
2007-01-18 14:04:00,1.1748,1.17483,1.1748,1.17483,1600000.0
2007-01-18 14:05:00,1.17482,1.17506,1.17482,1.17492,37400000.0
2007-01-18 14:06:00,1.1749,1.17497,1.1749,1.17497,59199999.0
2007-01-18 14:07:00,1.17497,1.17497,1.1748,1.17489,51300000.0
2007-01-18 14:08:00,1.17491,1.17492,1.17477,1.17479,75100000.0
2007-01-18 14:09:00,1.17483,1.17489,1.17483,1.17489,31100001.0
2007-01-18 14:10:00,1.17503,1.17503,1.17485,1.17497,173900000.0
2007-01-18 14:11:00,1.17499,1.17499,1.17492,1.17499,99499998.0
2007-01-18 14:12:00,1.17497,1.175,1.17491,1.17498,140799999.0
2007-01-18 14:13:00,1.17494,1.17512,1.17494,1.1751,46400000.0
2007-01-18 14:14:00,1.17522,1.17544,1.17522,1.17538,155600002.0
2007-01-18 14:15:00,1.17543,1.17556,1.17542,1.17544,137500001.0
2007-01-18 14:16:00,1.17565,1.17573,1.17551,1.17553,81500001.0
2007-01-18 14:17:00,1.17556,1.17565,1.17556,1.17564,166600000.0
2007-01-18 14:18:00,1.17561,1.17561,1.17548,1.17548,97500002.0
2007-01-18 14:19:00,1.1756,1.1756,1.17537,1.17551,48000000.0
2007-01-18 14:20:00,1.17565,1.17593,1.17565,1.17593,95400001.0
2007-01-18 14:21:00,1.17602,1.17604,1.17574,1.17586,71199999.0
2007-01-18 14:22:00,1.17582,1.17582,1.17578,1.17578,50899999.0
2007-01-18 14:23:00,1.1757,1.1757,1.1754,1.17558,69899998.0
2007-01-18 14:24:00,1.17562,1.1758,1.1756,1.17578,139300004.0
2007-01-18 14:25:00,1.17585,1.17596,1.17585,1.1759,102200001.0
2007-01-18 14:26:00,1.17606,1.17612,1.17597,1.17609,78800002.0
2007-01-18 14:27:00,1.17608,1.17608,1.17599,1.17604,87100000.0
2007-01-18 14:28:00,1.17596,1.17605,1.17587,1.17605,94900000.0
2007-01-18 14:29:00,1.1759,1.176,1.1759,1.17598,41900000.0
2007-01-18 14:30:00,1.17595,1.17595,1.17578,1.17581,110500001.0
2007-01-18 14:31:00,1.1758,1.1758,1.1758,1.1758,2400000.0
2007-01-18 14:32:00,1.17585,1.17599,1.17585,1.1759,75099998.0
2007-01-18 14:33:00,1.17592,1.17592,1.1758,1.1758,60300001.0
2007-01-18 14:34:00,1.17585,1.17585,1.17572,1.17578,59600000.0
2007-01-18 14:35:00,1.17574,1.17575,1.17564,1.17564,22400000.0
2007-01-18 14:36:00,1.17572,1.17572,1.1755,1.17553,120900002.0
2007-01-18 14:37:00,1.17545,1.17558,1.17545,1.17558,11500000.0
2007-01-18 14:38:00,1.17559,1.17559,1.17533,1.17538,125300002.0
2007-01-18 14:39:00,1.17542,1.17556,1.17542,1.17549,77000001.0
2007-01-18 14:40:00,1.17556,1.1758,1.17556,1.1758,47700002.0
2007-01-18 14:41:00,1.17582,1.17596,1.17572,1.17577,79700000.0
2007-01-18 14:42:00,1.17578,1.17589,1.17578,1.17581,76700001.0
2007-01-18 14:43:00,1.17575,1.17592,1.17575,1.17592,76800000.0
2007-01-18 14:44:00,1.1759,1.1759,1.17557,1.17557,86400002.0
2007-01-18 14:45:00,1.17566,1.17571,1.17545,1.17545,23600000.0
2007-01-18 14:46:00,1.17537,1.17547,1.17537,1.1754,90200000.0
2007-01-18 14:47:00,1.17536,1.17538,1.17521,1.17521,129700000.0
2007-01-18 14:48:00,1.17537,1.17538,1.17521,1.17521,36500001.0
2007-01-18 14:49:00,1.17517,1.17517,1.17499,1.1751,97700002.0
2007-01-18 14:50:00,1.17515,1.17515,1.17499,1.17513,70500000.0
2007-01-18 14:51:00,1.17508,1.17521,1.17508,1.17517,98600000.0
2007-01-18 14:52:00,1.17517,1.17517,1.17504,1.17504,81800000.0
2007-01-18 14:53:00,1.1751,1.17516,1.1751,1.17513,19300000.0
2007-01-18 14:54:00,1.1751,1.17523,1.1751,1.17515,93599998.0
2007-01-18 14:55:00,1.17515,1.17515,1.17502,1.1751,170899999.0
2007-01-18 14:56:00,1.17507,1.17516,1.17507,1.17516,17800000.0
2007-01-18 14:57:00,1.17517,1.17525,1.17517,1.17525,15200000.0
2007-01-18 14:58:00,1.17531,1.17533,1.17525,1.17525,100700001.0
2007-01-18 14:59:00,1.17533,1.17533,1.1752,1.17527,72100000.0
2007-01-18 15:00:00,1.17528,1.1753,1.17524,1.1753,50799998.0
2007-01-18 15:01:00,1.17526,1.1753,1.17514,1.17523,117899999.0
2007-01-18 15:02:00,1.17526,1.17529,1.17526,1.17529,35000000.0
2007-01-18 15:03:00,1.1753,1.17541,1.17527,1.17537,61800000.0
2007-01-18 15:04:00,1.17538,1.17538,1.1753,1.17535,147000002.0
2007-01-18 15:05:00,1.17528,1.17528,1.17517,1.17517,33400000.0
2007-01-18 15:06:00,1.17518,1.17537,1.17518,1.17537,93400001.0
2007-01-18 15:07:00,1.17534,1.17572,1.17534,1.17566,44900000.0
2007-01-18 15:08:00,1.17577,1.17609,1.17577,1.17606,101399999.0
2007-01-18 15:09:00,1.17614,1.17619,1.17613,1.17618,62100002.0
2007-01-18 15:10:00,1.17626,1.17657,1.17626,1.17657,118200002.0
2007-01-18 15:11:00,1.17662,1.17662,1.1765,1.17662,113000001.0
2007-01-18 15:12:00,1.17663,1.17665,1.17662,1.17665,79000000.0
2007-01-18 15:13:00,1.17664,1.17673,1.17652,1.17659,76000001.0
2007-01-18 15:14:00,1.17655,1.17659,1.17653,1.17653,64999999.0
2007-01-18 15:15:00,1.17667,1.17674,1.17665,1.17665,82499998.0
2007-01-18 15:16:00,1.17666,1.17668,1.17655,1.17655,80000001.0
2007-01-18 15:17:00,1.17666,1.17666,1.17658,1.17658,34900000.0
2007-01-18 15:18:00,1.17671,1.17685,1.17671,1.17685,59500001.0
2007-01-18 15:19:00,1.17683,1.17689,1.1768,1.1768,68300000.0
2007-01-18 15:20:00,1.17681,1.17693,1.17681,1.17693,80400001.0
2007-01-18 15:21:00,1.17685,1.17709,1.17685,1.17709,75400001.0
2007-01-18 15:22:00,1.17712,1.17718,1.17698,1.17698,110399998.0
2007-01-18 15:23:00,1.17689,1.17699,1.17689,1.17695,50500001.0
2007-01-18 15:24:00,1.17693,1.17693,1.17682,1.17682,46600000.0
2007-01-18 15:25:00,1.17672,1.17675,1.1765,1.17653,166700003.0
2007-01-18 15:26:00,1.17651,1.17651,1.17613,1.1762,204999999.0
2007-01-18 15:27:00,1.17615,1.17615,1.17595,1.17595,85099998.0
2007-01-18 15:28:00,1.1758,1.17598,1.1758,1.17598,79100000.0
2007-01-18 15:29:00,1.17586,1.17586,1.17533,1.17539,93000000.0
2007-01-18 15:30:00,1.17555,1.17566,1.17524,1.17564,141000002.0
2007-01-18 15:31:00,1.1759,1.17601,1.17581,1.17583,123400002.0
2007-01-18 15:32:00,1.17588,1.17588,1.17543,1.17543,89800001.0
2007-01-18 15:33:00,1.17547,1.17552,1.17536,1.17536,64600000.0
2007-01-18 15:34:00,1.17523,1.17564,1.1751,1.17564,154000004.0
2007-01-18 15:35:00,1.17597,1.17636,1.17593,1.17636,143899999.0
2007-01-18 15:36:00,1.17638,1.17653,1.17625,1.17647,73600001.0
2007-01-18 15:37:00,1.17657,1.17663,1.17657,1.17658,96700001.0
2007-01-18 15:38:00,1.17654,1.17662,1.17648,1.17658,93700002.0
2007-01-18 15:39:00,1.17652,1.17656,1.17631,1.17642,160699999.0
2007-01-18 15:40:00,1.17639,1.17645,1.17626,1.17639,207699997.0
2007-01-18 15:41:00,1.17633,1.17653,1.17633,1.17649,71500000.0
2007-01-18 15:42:00,1.17638,1.17638,1.17626,1.17626,73800000.0
2007-01-18 15:43:00,1.1763,1.1763,1.1762,1.1762,35899998.0
2007-01-18 15:44:00,1.17615,1.17615,1.1759,1.17606,100500003.0
2007-01-18 15:45:00,1.17614,1.17623,1.17614,1.17619,35300000.0
2007-01-18 15:46:00,1.17611,1.17688,1.17611,1.17688,94099998.0
2007-01-18 15:47:00,1.17687,1.17687,1.17666,1.17666,35700000.0
2007-01-18 15:48:00,1.17669,1.17669,1.17655,1.1766,103000000.0
2007-01-18 15:49:00,1.17667,1.17681,1.17661,1.17676,167900004.0
2007-01-18 15:50:00,1.17676,1.17676,1.17669,1.17669,43599999.0
2007-01-18 15:51:00,1.17676,1.17693,1.17669,1.17674,155000002.0
2007-01-18 15:52:00,1.17672,1.17679,1.17632,1.17635,122800000.0
2007-01-18 15:53:00,1.17639,1.17642,1.17627,1.17627,106399997.0
2007-01-18 15:54:00,1.17618,1.17626,1.17602,1.17617,75900000.0
2007-01-18 15:55:00,1.17611,1.17611,1.17591,1.17591,87400002.0
2007-01-18 15:56:00,1.17594,1.17594,1.17584,1.17588,47200001.0
2007-01-18 15:57:00,1.17579,1.17594,1.17579,1.17592,84000000.0
2007-01-18 15:58:00,1.17608,1.17608,1.17595,1.17601,98599999.0
2007-01-18 15:59:00,1.17588,1.17588,1.17555,1.17563,120300000.0
2007-01-18 16:00:00,1.17558,1.17558,1.17528,1.17537,60600002.0
2007-01-18 16:01:00,1.17536,1.17536,1.17523,1.17527,100999999.0
2007-01-18 16:02:00,1.17525,1.17525,1.17497,1.17499,166100000.0
2007-01-18 16:03:00,1.17517,1.17539,1.17509,1.17524,114800002.0
2007-01-18 16:04:00,1.17534,1.17552,1.17531,1.1755,115899999.0
2007-01-18 16:05:00,1.17557,1.17565,1.17527,1.17527,128499998.0
2007-01-18 16:06:00,1.17527,1.17527,1.17517,1.1752,139100000.0
2007-01-18 16:07:00,1.17518,1.17518,1.17496,1.17496,62299999.0
2007-01-18 16:08:00,1.17503,1.17511,1.17498,1.17511,142699998.0
2007-01-18 16:09:00,1.17509,1.17521,1.17501,1.17521,168900002.0
2007-01-18 16:10:00,1.17517,1.17526,1.17517,1.17523,121500000.0
2007-01-18 16:11:00,1.17513,1.1752,1.17507,1.17514,78300002.0
2007-01-18 16:12:00,1.17513,1.17513,1.17504,1.17509,61100000.0
2007-01-18 16:13:00,1.17491,1.17491,1.17472,1.17472,27200000.0
2007-01-18 16:14:00,1.17445,1.17453,1.17431,1.17435,202999997.0
2007-01-18 16:15:00,1.1743,1.1743,1.17403,1.17417,71600001.0
2007-01-18 16:16:00,1.17417,1.17417,1.17392,1.174,199399996.0
2007-01-18 16:17:00,1.17386,1.17401,1.17382,1.17397,103800000.0
2007-01-18 16:18:00,1.1739,1.17393,1.17371,1.17371,112699999.0
2007-01-18 16:19:00,1.17367,1.17372,1.17351,1.17366,175600001.0
2007-01-18 16:20:00,1.17373,1.17384,1.17373,1.1738,86100000.0
2007-01-18 16:21:00,1.17365,1.17365,1.17348,1.17348,97400002.0
2007-01-18 16:22:00,1.17329,1.17332,1.17311,1.17313,89000001.0
2007-01-18 16:23:00,1.17318,1.17335,1.17306,1.17332,110299999.0
2007-01-18 16:24:00,1.17339,1.17356,1.17334,1.17338,111400002.0
2007-01-18 16:25:00,1.17341,1.17341,1.17324,1.17324,95600000.0
2007-01-18 16:26:00,1.17319,1.17323,1.1729,1.173,166800001.0
2007-01-18 16:27:00,1.17302,1.17309,1.17297,1.173,155500001.0
2007-01-18 16:28:00,1.17298,1.17312,1.17296,1.17312,58100001.0
2007-01-18 16:29:00,1.17327,1.17335,1.17323,1.17333,97000002.0
2007-01-18 16:30:00,1.17336,1.17336,1.17322,1.17322,93399999.0
2007-01-18 16:31:00,1.17315,1.17315,1.17295,1.17295,84900000.0
2007-01-18 16:32:00,1.17298,1.17305,1.17289,1.17301,167200005.0
2007-01-18 16:33:00,1.17296,1.17296,1.17293,1.17293,17600000.0
2007-01-18 16:34:00,1.17262,1.17262,1.17223,1.17223,98800002.0
2007-01-18 16:35:00,1.17226,1.17229,1.17198,1.1721,162099999.0
2007-01-18 16:36:00,1.17212,1.17243,1.17212,1.17243,36700001.0
2007-01-18 16:37:00,1.1725,1.1725,1.17223,1.17225,80100000.0
2007-01-18 16:38:00,1.17224,1.17242,1.17218,1.17231,137600000.0
2007-01-18 16:39:00,1.17238,1.17254,1.17235,1.17254,118400000.0
2007-01-18 16:40:00,1.17248,1.17248,1.17132,1.17132,180100003.0
2007-01-18 16:41:00,1.17132,1.17151,1.1713,1.17147,168099999.0
2007-01-18 16:42:00,1.17165,1.17182,1.17165,1.17174,71900001.0
2007-01-18 16:43:00,1.17162,1.17167,1.17155,1.1716,135900001.0
2007-01-18 16:44:00,1.17156,1.17164,1.17139,1.17163,44799999.0
2007-01-18 16:45:00,1.17174,1.17182,1.17167,1.1717,56800001.0
2007-01-18 16:46:00,1.17171,1.17186,1.17171,1.17179,59900000.0
2007-01-18 16:47:00,1.17188,1.17196,1.17179,1.17196,69899999.0
2007-01-18 16:48:00,1.17182,1.17197,1.17181,1.17195,68600000.0
2007-01-18 16:49:00,1.17184,1.17186,1.17163,1.17177,160000002.0
2007-01-18 16:50:00,1.17168,1.17179,1.17164,1.17173,182700001.0
2007-01-18 16:51:00,1.17172,1.17184,1.17168,1.1718,142800001.0
2007-01-18 16:52:00,1.17183,1.17191,1.17172,1.17186,137299999.0
2007-01-18 16:53:00,1.17178,1.17196,1.17178,1.1719,81399998.0
2007-01-18 16:54:00,1.17212,1.17241,1.17212,1.17234,85700000.0
2007-01-18 16:55:00,1.17238,1.17265,1.17238,1.17265,56000000.0
2007-01-18 16:56:00,1.17253,1.17253,1.17231,1.17246,129700000.0
2007-01-18 16:57:00,1.17242,1.17242,1.1722,1.17235,201599997.0
2007-01-18 16:58:00,1.17239,1.17247,1.17228,1.17247,57000000.0
2007-01-18 16:59:00,1.17235,1.17247,1.17235,1.17247,54800000.0
2007-01-18 17:00:00,1.1725,1.1725,1.17219,1.1722,99799999.0
2007-01-18 17:01:00,1.17218,1.17246,1.17216,1.17246,93300001.0
2007-01-18 17:02:00,1.17253,1.17256,1.17245,1.17245,55100002.0
2007-01-18 17:03:00,1.17252,1.17271,1.17252,1.17267,88700001.0
2007-01-18 17:04:00,1.17262,1.17273,1.17249,1.17253,107200002.0
2007-01-18 17:05:00,1.17273,1.17299,1.17273,1.17299,129000003.0
2007-01-18 17:06:00,1.17299,1.17317,1.17299,1.17307,116699999.0
2007-01-18 17:07:00,1.17306,1.17312,1.17302,1.17304,157799998.0
2007-01-18 17:08:00,1.17286,1.17289,1.17276,1.17276,108400003.0
2007-01-18 17:09:00,1.1727,1.17273,1.17263,1.17263,75699999.0
2007-01-18 17:10:00,1.17265,1.17282,1.17265,1.17282,94300000.0
2007-01-18 17:11:00,1.1727,1.1727,1.17266,1.17266,22000000.0
2007-01-18 17:12:00,1.17265,1.17282,1.17265,1.17282,38200001.0
2007-01-18 17:13:00,1.17276,1.17283,1.17266,1.17267,103199999.0
2007-01-18 17:14:00,1.17256,1.17267,1.17256,1.17263,77099999.0
2007-01-18 17:15:00,1.17252,1.17255,1.17239,1.17239,168599998.0
2007-01-18 17:16:00,1.17238,1.17238,1.1723,1.17232,59500001.0
2007-01-18 17:17:00,1.17238,1.17238,1.17212,1.17212,97200000.0
2007-01-18 17:18:00,1.17211,1.17212,1.17205,1.1721,146800002.0
2007-01-18 17:19:00,1.17232,1.17241,1.17223,1.1723,88799999.0
2007-01-18 17:20:00,1.17226,1.1725,1.17226,1.1725,168400001.0
2007-01-18 17:21:00,1.17247,1.17275,1.17247,1.17275,109300000.0
2007-01-18 17:22:00,1.17275,1.17292,1.17262,1.1727,98300000.0
2007-01-18 17:23:00,1.17269,1.17269,1.17262,1.17262,40700000.0
2007-01-18 17:24:00,1.1727,1.17272,1.17248,1.17248,70900000.0
2007-01-18 17:25:00,1.17255,1.1727,1.17255,1.17256,130100000.0
2007-01-18 17:26:00,1.17267,1.17282,1.1726,1.17281,140999999.0
2007-01-18 17:27:00,1.1729,1.17293,1.17275,1.17293,104700002.0
2007-01-18 17:28:00,1.17301,1.17301,1.17289,1.17292,103000001.0
2007-01-18 17:29:00,1.17294,1.17305,1.17294,1.173,104100000.0
2007-01-18 17:30:00,1.17295,1.17424,1.17294,1.17398,77700000.0
2007-01-18 17:31:00,1.17398,1.17405,1.17394,1.17405,78799996.0
2007-01-18 17:32:00,1.17414,1.17455,1.17414,1.17433,118900000.0
2007-01-18 17:33:00,1.17419,1.17424,1.17405,1.17416,147899999.0
2007-01-18 17:34:00,1.17405,1.17467,1.17405,1.17467,146899998.0
2007-01-18 17:35:00,1.17464,1.17465,1.17456,1.17456,100900000.0
2007-01-18 17:36:00,1.17492,1.17548,1.17492,1.17547,100200002.0
2007-01-18 17:37:00,1.17545,1.17565,1.17545,1.17565,67100000.0
2007-01-18 17:38:00,1.17581,1.17604,1.17581,1.176,97200001.0
2007-01-18 17:39:00,1.17589,1.17589,1.17562,1.17562,78200000.0
2007-01-18 17:40:00,1.17573,1.17573,1.17551,1.17564,84700000.0
2007-01-18 17:41:00,1.17562,1.17567,1.17546,1.17546,58900000.0
2007-01-18 17:42:00,1.17548,1.17561,1.17548,1.17561,29700000.0
2007-01-18 17:43:00,1.17548,1.17548,1.17508,1.17508,63000000.0
2007-01-18 17:44:00,1.17488,1.17493,1.17467,1.17467,72299999.0
2007-01-18 17:45:00,1.17453,1.17484,1.17446,1.17478,151600000.0
2007-01-18 17:46:00,1.17481,1.17481,1.17474,1.17477,66600000.0
2007-01-18 17:47:00,1.17473,1.17489,1.17469,1.17484,137699998.0
2007-01-18 17:48:00,1.17488,1.17494,1.17486,1.17492,84800000.0
2007-01-18 17:49:00,1.17486,1.17492,1.17478,1.17483,109100001.0
2007-01-18 17:50:00,1.1749,1.17505,1.17486,1.17505,45000000.0
2007-01-18 17:51:00,1.17521,1.17534,1.17514,1.1752,174500000.0
2007-01-18 17:52:00,1.1751,1.17528,1.17497,1.17521,57000000.0
2007-01-18 17:53:00,1.17511,1.17514,1.17506,1.17512,150299997.0
2007-01-18 17:54:00,1.17517,1.17517,1.1749,1.17495,86599999.0
2007-01-18 17:55:00,1.17493,1.17502,1.17459,1.17459,68200002.0
2007-01-18 17:56:00,1.1745,1.17474,1.1745,1.1746,37699999.0
2007-01-18 17:57:00,1.1746,1.17484,1.1746,1.17484,108200002.0
2007-01-18 17:58:00,1.17489,1.17494,1.17475,1.17494,48100000.0
2007-01-18 17:59:00,1.17483,1.17488,1.17466,1.17466,114200004.0
2007-01-18 18:00:00,1.17453,1.17471,1.17453,1.1747,94300000.0
2007-01-18 18:01:00,1.1748,1.17501,1.1748,1.1748,558600002.0
2007-01-18 18:02:00,1.17492,1.17499,1.17486,1.17488,852700002.0
2007-01-18 18:03:00,1.17493,1.17519,1.17493,1.17517,778599996.0
2007-01-18 18:04:00,1.17534,1.17548,1.17533,1.17536,967089997.0
2007-01-18 18:05:00,1.17545,1.1755,1.17529,1.17529,1050390003.0
2007-01-18 18:06:00,1.17538,1.17562,1.17528,1.17559,669900012.0
2007-01-18 18:07:00,1.17554,1.1757,1.17544,1.17544,1149800000.0
2007-01-18 18:08:00,1.17542,1.17564,1.17542,1.1755,887100006.0
2007-01-18 18:09:00,1.17548,1.17548,1.17537,1.17537,468000001.0
2007-01-18 18:10:00,1.17546,1.17561,1.17533,1.17544,716800003.0
2007-01-18 18:11:00,1.17555,1.17558,1.17537,1.17547,697700000.0
2007-01-18 18:12:00,1.1753,1.1753,1.17491,1.17491,129999996.0
2007-01-18 18:13:00,1.1749,1.1749,1.17467,1.17484,468299998.0
2007-01-18 18:14:00,1.17483,1.17483,1.17467,1.17478,516000004.0
2007-01-18 18:15:00,1.17478,1.17508,1.17478,1.17484,609599999.0
2007-01-18 18:16:00,1.1749,1.17515,1.1749,1.17514,454100004.0
2007-01-18 18:17:00,1.17518,1.17527,1.17512,1.17515,1104100005.0
2007-01-18 18:18:00,1.1751,1.17515,1.17505,1.17508,622999994.0
2007-01-18 18:19:00,1.17515,1.17518,1.17507,1.17512,109599999.0
2007-01-18 18:20:00,1.17508,1.17508,1.1747,1.17478,647199998.0
2007-01-18 18:21:00,1.1748,1.17482,1.17458,1.17458,169999999.0
2007-01-18 18:22:00,1.17465,1.17473,1.17445,1.17473,249200002.0
2007-01-18 18:23:00,1.17475,1.17475,1.1746,1.1746,322100002.0
2007-01-18 18:24:00,1.17462,1.17478,1.17454,1.17466,642200007.0
2007-01-18 18:25:00,1.17463,1.17476,1.17454,1.17469,363300002.0
2007-01-18 18:26:00,1.17472,1.17477,1.17463,1.17472,874500004.0
2007-01-18 18:27:00,1.17481,1.17485,1.17473,1.17485,585500004.0
2007-01-18 18:28:00,1.17485,1.17492,1.17478,1.17489,555499993.0
2007-01-18 18:29:00,1.17489,1.17489,1.17482,1.17488,421400004.0
2007-01-18 18:30:00,1.17488,1.17493,1.17477,1.17482,908800004.0
2007-01-18 18:31:00,1.1748,1.17485,1.1747,1.17476,513700009.0
2007-01-18 18:32:00,1.17481,1.17503,1.17478,1.17484,374400001.0
2007-01-18 18:33:00,1.17482,1.17493,1.17476,1.17486,505600000.0
2007-01-18 18:34:00,1.17493,1.17518,1.17493,1.17518,271800004.0
2007-01-18 18:35:00,1.17522,1.17525,1.17514,1.1752,589500004.0
2007-01-18 18:36:00,1.17521,1.17529,1.17514,1.17514,385299998.0
2007-01-18 18:37:00,1.17512,1.17521,1.17512,1.17521,91500000.0
2007-01-18 18:38:00,1.17528,1.17545,1.17528,1.17536,291799999.0
2007-01-18 18:39:00,1.17547,1.17548,1.17538,1.17542,209800000.0
2007-01-18 18:40:00,1.17531,1.17543,1.17527,1.17532,684299997.0
2007-01-18 18:41:00,1.17526,1.17533,1.1751,1.17513,454800003.0
2007-01-18 18:42:00,1.17515,1.17516,1.17495,1.17503,451699998.0
2007-01-18 18:43:00,1.17516,1.17546,1.17506,1.17546,387699999.0
2007-01-18 18:44:00,1.17546,1.17546,1.17533,1.17533,260599999.0
2007-01-18 18:45:00,1.17529,1.17529,1.17501,1.17501,525900003.0
2007-01-18 18:46:00,1.17502,1.17517,1.17502,1.1751,248200001.0
2007-01-18 18:47:00,1.17508,1.17508,1.17503,1.17503,28900000.0
2007-01-18 18:48:00,1.175,1.17512,1.17493,1.17512,162300003.0
2007-01-18 18:49:00,1.17512,1.17512,1.17501,1.17503,65900000.0
2007-01-18 18:50:00,1.17505,1.17514,1.175,1.17514,175400000.0
2007-01-18 18:51:00,1.17507,1.17508,1.17492,1.17492,90799998.0
2007-01-18 18:52:00,1.17485,1.17485,1.17467,1.17479,150800002.0
2007-01-18 18:53:00,1.17479,1.17479,1.17465,1.17472,615500004.0
2007-01-18 18:54:00,1.17474,1.17474,1.17465,1.17467,202600001.0
2007-01-18 18:55:00,1.17464,1.17476,1.17456,1.17467,443500004.0
2007-01-18 18:56:00,1.17472,1.1748,1.17471,1.17476,194199999.0
2007-01-18 18:57:00,1.17482,1.17503,1.17481,1.17503,232999999.0
2007-01-18 18:58:00,1.17515,1.17528,1.17515,1.17519,196800000.0
2007-01-18 18:59:00,1.17513,1.17518,1.17495,1.17495,493099997.0
2007-01-18 19:00:00,1.17493,1.17506,1.17474,1.17491,251400000.0
2007-01-18 19:01:00,1.1749,1.17512,1.1749,1.17511,90200002.0
2007-01-18 19:02:00,1.17506,1.17506,1.17476,1.17484,153800002.0
2007-01-18 19:03:00,1.17477,1.17482,1.17441,1.17445,504500000.0
2007-01-18 19:04:00,1.1745,1.17455,1.1744,1.17445,202400001.0
2007-01-18 19:05:00,1.17444,1.17447,1.17436,1.17444,322400001.0
2007-01-18 19:06:00,1.1745,1.17454,1.17438,1.1745,374700001.0
2007-01-18 19:07:00,1.17455,1.17472,1.17449,1.17472,108800002.0
2007-01-18 19:08:00,1.1747,1.17482,1.17459,1.17473,629300002.0
2007-01-18 19:09:00,1.17476,1.1749,1.17473,1.17475,548500003.0
2007-01-18 19:10:00,1.17479,1.17483,1.17474,1.17479,115200000.0
2007-01-18 19:11:00,1.17479,1.17479,1.17459,1.17459,307599998.0
2007-01-18 19:12:00,1.17441,1.1745,1.17401,1.17401,209290001.0
2007-01-18 19:13:00,1.17392,1.17402,1.17387,1.17402,129900002.0
2007-01-18 19:14:00,1.17402,1.17417,1.17402,1.17415,421600007.0
2007-01-18 19:15:00,1.1741,1.17414,1.17403,1.17403,514299998.0
2007-01-18 19:16:00,1.17392,1.17403,1.17375,1.17375,319500005.0
2007-01-18 19:17:00,1.17373,1.17385,1.1737,1.17373,178300001.0
2007-01-18 19:18:00,1.17369,1.17372,1.17355,1.1736,570300003.0
2007-01-18 19:19:00,1.17354,1.17369,1.17354,1.17368,203500002.0
2007-01-18 19:20:00,1.1737,1.1737,1.17365,1.17365,114999999.0
2007-01-18 19:21:00,1.17368,1.17368,1.17364,1.17364,193400001.0
2007-01-18 19:22:00,1.17368,1.17373,1.17355,1.17373,190800003.0
2007-01-18 19:23:00,1.1737,1.17372,1.1737,1.17372,40900001.0
2007-01-18 19:24:00,1.1737,1.1737,1.17365,1.1737,58700000.0
2007-01-18 19:25:00,1.17371,1.17374,1.1737,1.1737,57000000.0
2007-01-18 19:26:00,1.17364,1.17369,1.17363,1.17363,69299999.0
2007-01-18 19:27:00,1.17368,1.17368,1.17357,1.17363,403400003.0
2007-01-18 19:28:00,1.1737,1.17375,1.1737,1.1737,150400000.0
2007-01-18 19:29:00,1.1737,1.17375,1.17364,1.1737,85400000.0
2007-01-18 19:30:00,1.17374,1.17374,1.1736,1.17368,206900002.0
2007-01-18 19:31:00,1.1737,1.1737,1.1737,1.1737,47200001.0
2007-01-18 19:32:00,1.17368,1.17373,1.17362,1.17372,143800000.0
2007-01-18 19:33:00,1.17374,1.17394,1.17374,1.17384,256299999.0
2007-01-18 19:34:00,1.17384,1.1739,1.17384,1.1739,98999998.0
2007-01-18 19:35:00,1.17387,1.17388,1.17387,1.17388,8000000.0
2007-01-18 19:36:00,1.17388,1.17394,1.17376,1.17378,111900001.0
2007-01-18 19:37:00,1.17388,1.17388,1.17372,1.17383,432489997.0
2007-01-18 19:38:00,1.17384,1.17393,1.1738,1.1738,159800000.0
2007-01-18 19:39:00,1.1738,1.1739,1.17375,1.1739,363199997.0
2007-01-18 19:40:00,1.17399,1.17403,1.17338,1.17377,185700001.0
2007-01-18 19:41:00,1.17387,1.17397,1.17387,1.17395,369299998.0
2007-01-18 19:42:00,1.17395,1.17406,1.17393,1.17401,217299999.0
2007-01-18 19:43:00,1.17407,1.17407,1.174,1.174,158100001.0
2007-01-18 19:44:00,1.17397,1.17397,1.17388,1.17388,59399999.0
2007-01-18 19:45:00,1.17392,1.17395,1.17385,1.17386,86300001.0
2007-01-18 19:46:00,1.17398,1.17398,1.17395,1.17397,162700002.0
2007-01-18 19:47:00,1.17398,1.17401,1.17395,1.174,156100002.0
2007-01-18 19:48:00,1.17402,1.17403,1.17402,1.17403,57200000.0
2007-01-18 19:49:00,1.17403,1.17404,1.17395,1.17395,205600001.0
2007-01-18 19:50:00,1.17394,1.17394,1.17385,1.17387,61200000.0
2007-01-18 19:51:00,1.17386,1.17394,1.17386,1.17391,84000001.0
2007-01-18 19:52:00,1.17394,1.17396,1.17387,1.17387,14500000.0
2007-01-18 19:53:00,1.1739,1.17399,1.17387,1.17394,286700001.0
2007-01-18 19:54:00,1.17398,1.17398,1.17397,1.17397,34400000.0
2007-01-18 19:55:00,1.17402,1.17402,1.17381,1.17399,41600001.0
2007-01-18 19:56:00,1.174,1.17403,1.17392,1.17392,170899998.0
2007-01-18 19:57:00,1.17393,1.17411,1.17393,1.17411,250400001.0
2007-01-18 19:58:00,1.17413,1.17418,1.17408,1.17415,74900001.0
2007-01-18 19:59:00,1.17404,1.17405,1.17395,1.17398,156300003.0
2007-01-18 20:00:00,1.17404,1.17416,1.17403,1.17416,100900000.0
2007-01-18 20:01:00,1.17414,1.17422,1.17414,1.17417,74500001.0
2007-01-18 20:02:00,1.17414,1.17416,1.17395,1.17395,89600001.0
2007-01-18 20:03:00,1.17395,1.17406,1.17389,1.17392,469000000.0
2007-01-18 20:04:00,1.17402,1.17405,1.17397,1.17397,108600001.0
2007-01-18 20:05:00,1.17398,1.17407,1.17392,1.17395,116899998.0
2007-01-18 20:06:00,1.174,1.17402,1.174,1.174,61899999.0
2007-01-18 20:07:00,1.17398,1.17401,1.17386,1.17394,233400001.0
2007-01-18 20:08:00,1.17395,1.17404,1.17394,1.17404,343099996.0
2007-01-18 20:09:00,1.174,1.17405,1.17398,1.17403,219600001.0
2007-01-18 20:10:00,1.174,1.17402,1.17395,1.174,168000000.0
2007-01-18 20:11:00,1.17399,1.174,1.17395,1.174,228100000.0
2007-01-18 20:12:00,1.174,1.17405,1.17397,1.174,574999999.0
2007-01-18 20:13:00,1.17402,1.17402,1.17397,1.174,131400001.0
2007-01-18 20:14:00,1.17395,1.17405,1.17395,1.174,39100000.0
2007-01-18 20:15:00,1.17403,1.17404,1.1739,1.17395,607900003.0
2007-01-18 20:16:00,1.17394,1.17403,1.17387,1.17387,407900003.0
2007-01-18 20:17:00,1.17389,1.17405,1.17386,1.17397,345800000.0
2007-01-18 20:18:00,1.17398,1.17405,1.1739,1.1739,65699999.0
2007-01-18 20:19:00,1.17384,1.17389,1.17381,1.17388,91800000.0
2007-01-18 20:20:00,1.17392,1.1741,1.17392,1.17404,328500000.0
2007-01-18 20:21:00,1.17406,1.17411,1.17399,1.17406,337599998.0
2007-01-18 20:22:00,1.17413,1.17414,1.17397,1.17414,444000005.0
2007-01-18 20:23:00,1.1741,1.17421,1.17405,1.17413,540900002.0
2007-01-18 20:24:00,1.17414,1.17414,1.17401,1.17401,313100005.0
2007-01-18 20:25:00,1.17408,1.17411,1.17406,1.17406,189000001.0
2007-01-18 20:26:00,1.17407,1.17411,1.17406,1.17407,179400000.0
2007-01-18 20:27:00,1.17407,1.17416,1.17403,1.17403,174600002.0
2007-01-18 20:28:00,1.1741,1.17415,1.17402,1.17406,819600000.0
2007-01-18 20:29:00,1.17401,1.17408,1.17397,1.17405,365300004.0
2007-01-18 20:30:00,1.17404,1.17414,1.17404,1.17408,208899999.0
2007-01-18 20:31:00,1.17414,1.17414,1.174,1.17403,417500002.0
2007-01-18 20:32:00,1.17402,1.1741,1.17402,1.1741,222700003.0
2007-01-18 20:33:00,1.17405,1.17415,1.17405,1.17407,212300001.0
2007-01-18 20:34:00,1.17405,1.17413,1.17405,1.17413,65399998.0
2007-01-18 20:35:00,1.17413,1.17413,1.17402,1.17408,140700003.0
2007-01-18 20:36:00,1.17412,1.17419,1.17405,1.17418,467200000.0
2007-01-18 20:37:00,1.17417,1.17417,1.17405,1.17405,183300000.0
2007-01-18 20:38:00,1.17404,1.17418,1.17404,1.17418,304500001.0
2007-01-18 20:39:00,1.17418,1.17423,1.1741,1.17413,513399993.0
2007-01-18 20:40:00,1.1741,1.17413,1.17397,1.174,481399997.0
2007-01-18 20:41:00,1.17405,1.17407,1.17398,1.17405,400700001.0
2007-01-18 20:42:00,1.17405,1.17405,1.174,1.17402,388800003.0
2007-01-18 20:43:00,1.17398,1.17405,1.17395,1.17402,181799998.0
2007-01-18 20:44:00,1.17402,1.17411,1.17398,1.17407,126700002.0
2007-01-18 20:45:00,1.17404,1.17408,1.17397,1.17397,180000002.0
2007-01-18 20:46:00,1.17398,1.17412,1.17397,1.17412,175900003.0
2007-01-18 20:47:00,1.17416,1.17418,1.17406,1.17412,281099999.0
2007-01-18 20:48:00,1.17416,1.17423,1.17414,1.17423,69900001.0
2007-01-18 20:49:00,1.17415,1.17422,1.17406,1.17422,335099997.0
2007-01-18 20:50:00,1.17419,1.17419,1.17415,1.17415,151299998.0
2007-01-18 20:51:00,1.17418,1.17422,1.17412,1.17422,48499999.0
2007-01-18 20:52:00,1.1742,1.1742,1.17412,1.17415,92699998.0
2007-01-18 20:53:00,1.17413,1.17418,1.17409,1.1741,233800001.0
2007-01-18 20:54:00,1.17415,1.17418,1.1739,1.1739,379500002.0
2007-01-18 20:55:00,1.17392,1.17398,1.17386,1.17398,316499998.0
2007-01-18 20:56:00,1.17396,1.17396,1.17369,1.17374,530700005.0
2007-01-18 20:57:00,1.17367,1.1737,1.17361,1.1737,419199999.0
2007-01-18 20:58:00,1.17371,1.17376,1.17359,1.17373,242400001.0
2007-01-18 20:59:00,1.17367,1.17371,1.17361,1.17363,231800002.0
2007-01-18 21:00:00,1.17363,1.17363,1.17344,1.17357,921300012.0
2007-01-18 21:01:00,1.17361,1.17369,1.17359,1.17361,495999999.0
2007-01-18 21:02:00,1.17352,1.17353,1.17342,1.17342,110800000.0
2007-01-18 21:03:00,1.17353,1.17365,1.17348,1.17348,542600001.0
2007-01-18 21:04:00,1.17348,1.17363,1.17345,1.17363,680499998.0
2007-01-18 21:05:00,1.17363,1.17363,1.17343,1.17351,680299995.0
2007-01-18 21:06:00,1.17352,1.17352,1.17326,1.1733,121200000.0
2007-01-18 21:07:00,1.17327,1.17332,1.17309,1.17313,705699996.0
2007-01-18 21:08:00,1.17313,1.17329,1.17313,1.17323,152900002.0
2007-01-18 21:09:00,1.17316,1.17329,1.17316,1.17328,33100000.0
2007-01-18 21:10:00,1.17329,1.1733,1.17319,1.17328,363100001.0
2007-01-18 21:11:00,1.17328,1.1733,1.1732,1.17323,279900001.0
2007-01-18 21:12:00,1.17335,1.17373,1.17335,1.17373,453600004.0
2007-01-18 21:13:00,1.1739,1.17399,1.17367,1.17367,439100001.0
2007-01-18 21:14:00,1.17368,1.17368,1.17355,1.17358,186300000.0
2007-01-18 21:15:00,1.17365,1.17378,1.17365,1.17377,38700000.0
2007-01-18 21:16:00,1.1737,1.17376,1.17356,1.17356,86200001.0
2007-01-18 21:17:00,1.17343,1.17343,1.17318,1.17321,65000000.0
2007-01-18 21:18:00,1.17326,1.17326,1.17307,1.17307,90200000.0
2007-01-18 21:19:00,1.17308,1.1732,1.17303,1.1732,124800002.0
2007-01-18 21:20:00,1.17325,1.17325,1.17325,1.17325,42500000.0
2007-01-18 21:21:00,1.17323,1.17323,1.17322,1.17322,20800000.0
2007-01-18 21:22:00,1.17321,1.17323,1.1732,1.1732,65600000.0
2007-01-18 21:23:00,1.17314,1.17331,1.17312,1.17331,63600000.0
2007-01-18 21:24:00,1.17327,1.17328,1.17326,1.17328,31100000.0
2007-01-18 21:25:00,1.17345,1.17374,1.17345,1.17363,82500000.0
2007-01-18 21:26:00,1.17367,1.17367,1.17353,1.1736,99100002.0
2007-01-18 21:27:00,1.17373,1.17379,1.17372,1.17373,186599999.0
2007-01-18 21:28:00,1.1737,1.17379,1.17366,1.1737,441600000.0
2007-01-18 21:29:00,1.1737,1.1737,1.17365,1.17365,162799995.0
2007-01-18 21:30:00,1.17368,1.17368,1.17358,1.17368,31500000.0
2007-01-18 21:31:00,1.17362,1.17366,1.17362,1.17362,93099999.0
2007-01-18 21:32:00,1.1736,1.1736,1.17353,1.1736,128300000.0
2007-01-18 21:33:00,1.17362,1.17362,1.17344,1.17344,173800001.0
2007-01-18 21:34:00,1.17351,1.17358,1.17351,1.17358,122699997.0
2007-01-18 21:35:00,1.17358,1.17359,1.17353,1.17358,48600000.0
2007-01-18 21:36:00,1.17357,1.1736,1.17355,1.17355,73700000.0
2007-01-18 21:37:00,1.17367,1.17367,1.1736,1.1736,31300001.0
2007-01-18 21:38:00,1.17353,1.17353,1.17337,1.1735,142100001.0
2007-01-18 21:39:00,1.17352,1.17358,1.17349,1.17358,387000001.0
2007-01-18 21:40:00,1.17357,1.17357,1.17342,1.17352,247999998.0
2007-01-18 21:41:00,1.17358,1.17358,1.17345,1.17345,29500000.0
2007-01-18 21:42:00,1.17337,1.17339,1.17332,1.17332,185900001.0
2007-01-18 21:43:00,1.17326,1.17326,1.17311,1.17312,165899998.0
2007-01-18 21:44:00,1.17316,1.17322,1.17316,1.17318,86300002.0
2007-01-18 21:45:00,1.1732,1.17324,1.17316,1.17316,220499997.0
2007-01-18 21:46:00,1.17316,1.17323,1.17311,1.17313,127900000.0
2007-01-18 21:47:00,1.17314,1.17327,1.17314,1.17324,203100002.0
2007-01-18 21:48:00,1.17329,1.17329,1.1732,1.1732,83900000.0
2007-01-18 21:49:00,1.17314,1.17327,1.17311,1.17321,65700002.0
2007-01-18 21:50:00,1.1732,1.17322,1.17306,1.1732,71900001.0
2007-01-18 21:51:00,1.17315,1.17315,1.173,1.173,151400000.0
2007-01-18 21:52:00,1.17298,1.17306,1.17298,1.17301,123600004.0
2007-01-18 21:53:00,1.17296,1.17296,1.17273,1.17282,163600003.0
2007-01-18 21:54:00,1.17287,1.17294,1.17279,1.17292,154200001.0
2007-01-18 21:55:00,1.17297,1.17297,1.17282,1.17282,82600000.0
2007-01-18 21:56:00,1.17282,1.1729,1.17278,1.1728,92100000.0
2007-01-18 21:57:00,1.1727,1.17285,1.1727,1.17285,56000000.0
2007-01-18 21:58:00,1.17275,1.17282,1.17275,1.17276,73899999.0
2007-01-18 21:59:00,1.17261,1.17278,1.17261,1.17263,197099997.0
2007-01-18 22:00:00,1.17259,1.17273,1.17254,1.17257,191100000.0
2007-01-18 22:01:00,1.17263,1.17268,1.17259,1.17259,116799997.0
2007-01-18 22:02:00,1.17254,1.1727,1.17248,1.17248,409100003.0
2007-01-18 22:03:00,1.17245,1.1725,1.17244,1.1725,217899999.0
2007-01-18 22:04:00,1.17253,1.17253,1.17231,1.17239,56200001.0
2007-01-18 22:05:00,1.17237,1.17239,1.1723,1.1723,57300000.0
2007-01-18 22:06:00,1.1723,1.1725,1.17229,1.17238,116299997.0
2007-01-18 22:07:00,1.17247,1.17253,1.17238,1.17253,66399999.0
2007-01-18 22:08:00,1.17251,1.17254,1.17244,1.17254,80100000.0
2007-01-18 22:09:00,1.17245,1.17255,1.17245,1.17255,187999998.0
2007-01-18 22:10:00,1.17255,1.17255,1.1725,1.1725,46300000.0
2007-01-18 22:11:00,1.17248,1.17248,1.17242,1.17242,62000000.0
2007-01-18 22:12:00,1.17242,1.1725,1.17242,1.17249,106700001.0
2007-01-18 22:13:00,1.17244,1.17252,1.17244,1.17252,183099997.0
2007-01-18 22:14:00,1.17247,1.17253,1.17244,1.17251,146500002.0
2007-01-18 22:15:00,1.17256,1.17256,1.17245,1.17247,120300000.0
2007-01-18 22:16:00,1.17247,1.17261,1.17244,1.17258,127800001.0
2007-01-18 22:17:00,1.17247,1.1725,1.17242,1.1725,37700000.0
2007-01-18 22:18:00,1.17254,1.17254,1.17248,1.17249,30100000.0
2007-01-18 22:19:00,1.17246,1.17255,1.17246,1.17246,77500002.0
2007-01-18 22:20:00,1.17246,1.17252,1.17236,1.17236,109500001.0
2007-01-18 22:21:00,1.17232,1.17242,1.17225,1.17225,224500001.0
2007-01-18 22:22:00,1.17223,1.17237,1.17221,1.1723,122399998.0
2007-01-18 22:23:00,1.17238,1.17246,1.17238,1.17242,47500000.0
2007-01-18 22:24:00,1.1724,1.17253,1.1724,1.17253,128299999.0
2007-01-18 22:25:00,1.17252,1.17252,1.17235,1.17235,24000000.0
2007-01-18 22:26:00,1.17238,1.17242,1.17226,1.17231,150400001.0
2007-01-18 22:27:00,1.1723,1.17238,1.17228,1.1723,410100002.0
2007-01-18 22:28:00,1.17225,1.17225,1.17225,1.17225,3200000.0
2007-01-18 22:29:00,1.17228,1.17228,1.17216,1.17216,148499999.0
2007-01-18 22:30:00,1.17219,1.17229,1.17219,1.17225,81200000.0
2007-01-18 22:31:00,1.17234,1.17247,1.17234,1.1724,28300000.0
2007-01-18 22:32:00,1.17232,1.17237,1.17225,1.17231,80999999.0
2007-01-18 22:33:00,1.17235,1.1724,1.17235,1.1724,65700000.0
2007-01-18 22:34:00,1.17239,1.17266,1.17239,1.17266,285500002.0
2007-01-18 22:35:00,1.17273,1.17273,1.17256,1.1726,103700001.0
2007-01-18 22:36:00,1.1726,1.1726,1.17255,1.17255,73200001.0
2007-01-18 22:37:00,1.17253,1.17253,1.17244,1.17247,171399997.0
2007-01-18 22:38:00,1.17263,1.17286,1.17263,1.17281,71000001.0
2007-01-18 22:39:00,1.17279,1.17299,1.17256,1.1727,154699999.0
2007-01-18 22:40:00,1.17269,1.17297,1.17269,1.17282,59499999.0
2007-01-18 22:41:00,1.17278,1.17314,1.17273,1.17301,170299997.0
2007-01-18 22:42:00,1.17297,1.17314,1.17287,1.17287,72700000.0
2007-01-18 22:43:00,1.17288,1.17313,1.17288,1.17313,347300002.0
2007-01-18 22:44:00,1.1732,1.17332,1.17314,1.17317,129599999.0
2007-01-18 22:45:00,1.17314,1.17314,1.17302,1.17308,104400001.0
2007-01-18 22:46:00,1.17309,1.1731,1.17298,1.1731,59800000.0
2007-01-18 22:47:00,1.17305,1.17305,1.173,1.173,5400000.0
2007-01-18 22:48:00,1.17309,1.17309,1.173,1.17303,112299997.0
2007-01-18 22:49:00,1.17311,1.17311,1.17304,1.17307,39300000.0
2007-01-18 22:50:00,1.1731,1.1731,1.17295,1.17295,52799999.0
2007-01-18 22:51:00,1.17301,1.17301,1.17281,1.17292,23500000.0
2007-01-18 22:52:00,1.17286,1.17299,1.17285,1.17289,264699996.0
2007-01-18 22:53:00,1.17293,1.17302,1.17283,1.17287,115300001.0
2007-01-18 22:54:00,1.17252,1.17262,1.17236,1.17242,137800002.0
2007-01-18 22:55:00,1.1729,1.17295,1.1728,1.17285,169700001.0
2007-01-18 22:56:00,1.17283,1.17287,1.17282,1.17287,23200000.0
2007-01-18 22:57:00,1.1728,1.17283,1.17278,1.1728,152100002.0
2007-01-18 22:58:00,1.17287,1.17287,1.17273,1.17278,56700000.0
2007-01-18 22:59:00,1.17272,1.17276,1.17257,1.17266,93199999.0
2007-01-18 23:00:00,1.17262,1.17268,1.17262,1.17268,56799999.0
2007-01-18 23:01:00,1.17295,1.17307,1.17295,1.17302,62199999.0
2007-01-18 23:02:00,1.17305,1.17317,1.17305,1.17313,125100001.0
2007-01-18 23:03:00,1.17313,1.17313,1.17307,1.17307,13600000.0
2007-01-18 23:04:00,1.17308,1.17316,1.17308,1.17316,42000002.0
2007-01-18 23:05:00,1.17322,1.17328,1.17318,1.17325,133400001.0
2007-01-18 23:06:00,1.17326,1.17326,1.17309,1.17325,161999999.0
2007-01-18 23:07:00,1.17324,1.17334,1.17316,1.17334,165000003.0
2007-01-18 23:08:00,1.17331,1.17331,1.1731,1.17312,161500000.0
2007-01-18 23:09:00,1.1731,1.17315,1.17302,1.17315,70600001.0
2007-01-18 23:10:00,1.17318,1.17325,1.17318,1.17321,52099998.0
2007-01-18 23:11:00,1.17323,1.17323,1.17306,1.17317,124000001.0
2007-01-18 23:12:00,1.17324,1.17334,1.17319,1.17319,34300000.0
2007-01-18 23:13:00,1.17316,1.17328,1.17316,1.17325,72600001.0
2007-01-18 23:14:00,1.17317,1.17324,1.17317,1.17322,61600000.0
2007-01-18 23:15:00,1.17326,1.17326,1.17309,1.1731,67790000.0
2007-01-18 23:16:00,1.17306,1.17306,1.17274,1.17274,124600001.0
2007-01-18 23:17:00,1.17273,1.17282,1.17264,1.17264,71600000.0
2007-01-18 23:18:00,1.17268,1.17278,1.17268,1.17278,39800001.0
2007-01-18 23:19:00,1.17277,1.17289,1.17267,1.17277,121800000.0
2007-01-18 23:20:00,1.17278,1.17282,1.17278,1.17282,16000000.0
2007-01-18 23:21:00,1.17292,1.17292,1.17282,1.17282,127700003.0
2007-01-18 23:22:00,1.17292,1.173,1.1728,1.1729,60799999.0
2007-01-18 23:23:00,1.17283,1.17293,1.17283,1.17287,85199999.0
2007-01-18 23:24:00,1.1729,1.1729,1.1729,1.1729,44400002.0
2007-01-18 23:25:00,1.17292,1.17292,1.17258,1.17258,151900000.0
2007-01-18 23:26:00,1.17257,1.17278,1.17257,1.17269,129200002.0
2007-01-18 23:27:00,1.17272,1.1728,1.1727,1.1728,56100000.0
2007-01-18 23:28:00,1.17279,1.17279,1.17267,1.17267,97900000.0
2007-01-18 23:29:00,1.17277,1.17278,1.17265,1.17265,52699999.0
2007-01-18 23:30:00,1.1727,1.17279,1.17269,1.17273,48600000.0
2007-01-18 23:31:00,1.17273,1.17275,1.17257,1.17275,87599999.0
2007-01-18 23:32:00,1.17285,1.1729,1.1728,1.17289,110900001.0
2007-01-18 23:33:00,1.17277,1.17285,1.17277,1.17285,108600002.0
2007-01-18 23:34:00,1.17279,1.17283,1.1727,1.17283,63400000.0
2007-01-18 23:35:00,1.17268,1.17286,1.17268,1.17283,142800001.0
2007-01-18 23:36:00,1.17282,1.17293,1.17282,1.17293,30399999.0
2007-01-18 23:37:00,1.17295,1.173,1.17295,1.173,24000001.0
2007-01-18 23:38:00,1.17293,1.17309,1.17293,1.173,134399999.0
2007-01-18 23:39:00,1.173,1.17316,1.173,1.17316,132999999.0
2007-01-18 23:40:00,1.17315,1.17315,1.17308,1.17308,2600000.0
2007-01-18 23:41:00,1.17314,1.17324,1.17314,1.17314,120399998.0
2007-01-18 23:42:00,1.1732,1.17325,1.17312,1.1732,89400000.0
2007-01-18 23:43:00,1.1732,1.17325,1.1732,1.1732,71300001.0
2007-01-18 23:44:00,1.17317,1.1732,1.17308,1.17311,142200001.0
2007-01-18 23:45:00,1.17321,1.17321,1.17311,1.1732,94100000.0
2007-01-18 23:46:00,1.17322,1.17348,1.17322,1.17341,102300000.0
2007-01-18 23:47:00,1.1734,1.1734,1.1734,1.1734,21500000.0
2007-01-18 23:48:00,1.17338,1.17338,1.17333,1.17333,57400000.0
2007-01-18 23:49:00,1.17339,1.17371,1.17339,1.17371,84100000.0
2007-01-18 23:50:00,1.17384,1.17388,1.17381,1.17387,107900000.0
2007-01-18 23:51:00,1.17377,1.17377,1.17362,1.17362,81300001.0
2007-01-18 23:52:00,1.17365,1.17377,1.17365,1.17373,32600000.0
2007-01-18 23:53:00,1.17387,1.17387,1.17376,1.17377,136000000.0
2007-01-18 23:54:00,1.17382,1.17388,1.17382,1.17388,28600000.0
2007-01-18 23:55:00,1.17382,1.17402,1.17377,1.17402,104699999.0
2007-01-18 23:56:00,1.17388,1.17392,1.17385,1.17392,93299999.0
2007-01-18 23:57:00,1.17386,1.17394,1.17385,1.17385,78400003.0
2007-01-18 23:58:00,1.17382,1.17391,1.17377,1.17381,34500000.0
2007-01-18 23:59:00,1.17382,1.17391,1.17382,1.17391,4300000.0
2007-01-19 00:00:00,1.1741,1.17415,1.17395,1.17408,115699999.0
2007-01-19 00:01:00,1.174,1.1741,1.174,1.1741,153700000.0
2007-01-19 00:02:00,1.17427,1.17427,1.17412,1.17424,24000000.0
2007-01-19 00:03:00,1.17419,1.17431,1.17419,1.17431,24800000.0
2007-01-19 00:04:00,1.17435,1.17438,1.17425,1.1743,78800001.0
2007-01-19 00:05:00,1.17425,1.17435,1.17425,1.17435,46400000.0
2007-01-19 00:06:00,1.17429,1.1743,1.1742,1.1742,43700000.0
2007-01-19 00:07:00,1.1742,1.1742,1.17415,1.17415,16500000.0
2007-01-19 00:08:00,1.17427,1.17427,1.17412,1.17421,163500000.0
2007-01-19 00:09:00,1.1742,1.17425,1.17415,1.17425,125899999.0
2007-01-19 00:10:00,1.17418,1.17439,1.17415,1.17439,54800001.0
2007-01-19 00:11:00,1.17423,1.1743,1.17389,1.1743,89900001.0
2007-01-19 00:12:00,1.17435,1.17445,1.17435,1.1744,80499999.0
2007-01-19 00:13:00,1.17435,1.17441,1.17414,1.1743,152199998.0
2007-01-19 00:14:00,1.17436,1.1744,1.17409,1.17413,86800000.0
2007-01-19 00:15:00,1.17412,1.17431,1.1741,1.17418,66000000.0
2007-01-19 00:16:00,1.17412,1.17412,1.174,1.174,28599999.0
2007-01-19 00:17:00,1.17398,1.17398,1.17392,1.17393,85899998.0
2007-01-19 00:18:00,1.17404,1.17404,1.17367,1.17367,92300000.0
2007-01-19 00:19:00,1.1736,1.17365,1.17355,1.17365,77400001.0
2007-01-19 00:20:00,1.17368,1.17397,1.17368,1.17397,87200001.0
2007-01-19 00:21:00,1.17385,1.17389,1.17355,1.17378,43800000.0
2007-01-19 00:22:00,1.17402,1.17402,1.17384,1.17388,67600001.0
2007-01-19 00:23:00,1.1739,1.17395,1.17385,1.17395,197999998.0
2007-01-19 00:24:00,1.17397,1.174,1.17392,1.17398,105299997.0
2007-01-19 00:25:00,1.17397,1.17399,1.1739,1.17393,104000001.0
2007-01-19 00:26:00,1.17395,1.17402,1.17375,1.17376,98800000.0
2007-01-19 00:27:00,1.17372,1.17388,1.1737,1.17388,112199997.0
2007-01-19 00:28:00,1.17387,1.17392,1.1738,1.1739,94200000.0
2007-01-19 00:29:00,1.17384,1.17398,1.17377,1.17387,97100000.0
2007-01-19 00:30:00,1.17397,1.17403,1.17363,1.17375,21000000.0
2007-01-19 00:31:00,1.174,1.17424,1.17392,1.17392,79800000.0
2007-01-19 00:32:00,1.17375,1.17375,1.17365,1.17365,31000000.0
2007-01-19 00:33:00,1.17359,1.17369,1.17359,1.17369,31199999.0
2007-01-19 00:34:00,1.1738,1.1738,1.17355,1.17375,49199999.0
2007-01-19 00:35:00,1.17376,1.17376,1.17376,1.17376,27900000.0
2007-01-19 00:36:00,1.17375,1.17388,1.17375,1.17378,102599999.0
2007-01-19 00:37:00,1.17388,1.17395,1.17388,1.17395,1100000.0
2007-01-19 00:38:00,1.17383,1.17385,1.17375,1.17385,35900000.0
2007-01-19 00:39:00,1.17385,1.17385,1.17382,1.17382,41600000.0
2007-01-19 00:40:00,1.17385,1.17389,1.17384,1.17389,59700000.0
2007-01-19 00:41:00,1.17379,1.17392,1.17376,1.17392,56199999.0
2007-01-19 00:42:00,1.17383,1.17394,1.17383,1.17394,60800000.0
2007-01-19 00:43:00,1.17403,1.17429,1.17402,1.17429,74599999.0
2007-01-19 00:44:00,1.17425,1.17433,1.17425,1.1743,109200000.0
2007-01-19 00:45:00,1.17429,1.17431,1.1741,1.17413,115700000.0
2007-01-19 00:46:00,1.17415,1.17415,1.17415,1.17415,800000.0
2007-01-19 00:47:00,1.17408,1.1741,1.17396,1.17407,129399998.0
2007-01-19 00:48:00,1.1741,1.17415,1.17405,1.17415,63300000.0
2007-01-19 00:49:00,1.17413,1.17415,1.17405,1.17405,46899999.0
2007-01-19 00:50:00,1.17415,1.17415,1.17407,1.1741,163099998.0
2007-01-19 00:51:00,1.17403,1.17403,1.17376,1.17376,37600000.0
2007-01-19 00:52:00,1.17382,1.17387,1.1738,1.17385,122000001.0
2007-01-19 00:53:00,1.17379,1.17388,1.17379,1.17388,54600001.0
2007-01-19 00:54:00,1.17395,1.17395,1.17385,1.17392,61300001.0
2007-01-19 00:55:00,1.17394,1.174,1.17391,1.17394,66099999.0
2007-01-19 00:56:00,1.17397,1.17398,1.17388,1.17388,91800001.0
2007-01-19 00:57:00,1.17392,1.174,1.17387,1.174,63800001.0
2007-01-19 00:58:00,1.17401,1.17402,1.17392,1.17399,136499998.0
2007-01-19 00:59:00,1.174,1.17405,1.174,1.174,82600002.0
2007-01-19 01:00:00,1.174,1.17408,1.174,1.17408,31200000.0
2007-01-19 01:01:00,1.17405,1.17405,1.17395,1.174,97600000.0
2007-01-19 01:02:00,1.1741,1.17415,1.17405,1.1741,121199998.0
2007-01-19 01:03:00,1.17415,1.17415,1.17402,1.17415,70100000.0
2007-01-19 01:04:00,1.17408,1.17408,1.17401,1.17402,59000001.0
2007-01-19 01:05:00,1.17407,1.17411,1.17389,1.1741,106800002.0
2007-01-19 01:06:00,1.17405,1.17405,1.17405,1.17405,800000.0
2007-01-19 01:07:00,1.17407,1.17407,1.17403,1.17403,19700000.0
2007-01-19 01:08:00,1.174,1.17413,1.17398,1.17413,96300000.0
2007-01-19 01:09:00,1.17398,1.17413,1.17398,1.17413,63100001.0
2007-01-19 01:10:00,1.17385,1.17411,1.17377,1.17411,129100003.0
2007-01-19 01:11:00,1.17406,1.17406,1.17399,1.17399,29700000.0
2007-01-19 01:12:00,1.17408,1.17408,1.17397,1.17402,70900001.0
2007-01-19 01:13:00,1.17398,1.17398,1.17397,1.17397,2400000.0
2007-01-19 01:14:00,1.17396,1.17399,1.17396,1.17399,23900001.0
2007-01-19 01:15:00,1.1741,1.1741,1.17405,1.17405,68600000.0
2007-01-19 01:16:00,1.17406,1.17406,1.17397,1.17398,66499999.0
2007-01-19 01:17:00,1.17402,1.17408,1.17398,1.17408,88100000.0
2007-01-19 01:18:00,1.17408,1.17408,1.17405,1.17408,60899999.0
2007-01-19 01:19:00,1.17403,1.17407,1.17403,1.17407,35800000.0
2007-01-19 01:20:00,1.17402,1.17412,1.17402,1.17403,100699999.0
2007-01-19 01:21:00,1.17406,1.17421,1.17405,1.17405,104200001.0
2007-01-19 01:22:00,1.17407,1.17414,1.17404,1.17406,104100000.0
2007-01-19 01:23:00,1.17408,1.17408,1.17388,1.17391,92500000.0
2007-01-19 01:24:00,1.17382,1.17382,1.1737,1.1737,47800000.0
2007-01-19 01:25:00,1.17372,1.17377,1.17371,1.17372,67899999.0
2007-01-19 01:26:00,1.17377,1.17383,1.17377,1.17383,9600000.0
2007-01-19 01:27:00,1.17388,1.17388,1.17375,1.17376,99600003.0
2007-01-19 01:28:00,1.17382,1.17389,1.17378,1.17378,77600000.0
2007-01-19 01:29:00,1.17378,1.17382,1.17369,1.17379,99099997.0
2007-01-19 01:30:00,1.17367,1.17367,1.17366,1.17366,11700000.0
2007-01-19 01:31:00,1.17369,1.17377,1.17369,1.17377,51100000.0
2007-01-19 01:32:00,1.1738,1.17385,1.1738,1.17385,6000000.0
2007-01-19 01:33:00,1.17378,1.17378,1.17367,1.17375,135800003.0
2007-01-19 01:34:00,1.17375,1.17379,1.17355,1.1736,39400000.0
2007-01-19 01:35:00,1.17381,1.17381,1.17374,1.17374,20000000.0
2007-01-19 01:36:00,1.17375,1.17382,1.17369,1.17371,165399998.0
2007-01-19 01:37:00,1.17362,1.1737,1.17362,1.1737,19700000.0
2007-01-19 01:38:00,1.17367,1.17381,1.17367,1.17379,155700000.0
2007-01-19 01:39:00,1.17378,1.17385,1.17378,1.17385,54500000.0
2007-01-19 01:40:00,1.1737,1.17383,1.1737,1.17383,4100000.0
2007-01-19 01:41:00,1.17382,1.17382,1.17375,1.17375,5600000.0
2007-01-19 01:42:00,1.1737,1.1737,1.1737,1.1737,800000.0
2007-01-19 01:43:00,1.1737,1.17378,1.1737,1.17378,46300000.0
2007-01-19 01:44:00,1.17367,1.1737,1.17365,1.1737,16000000.0
2007-01-19 01:45:00,1.17367,1.17367,1.17363,1.17363,35600001.0
2007-01-19 01:46:00,1.17356,1.17369,1.17356,1.17367,77799998.0
2007-01-19 01:47:00,1.17355,1.17363,1.1733,1.17357,189300004.0
2007-01-19 01:48:00,1.17372,1.17372,1.17361,1.17361,90300001.0
2007-01-19 01:49:00,1.1736,1.17364,1.17357,1.17358,23900000.0
2007-01-19 01:50:00,1.17355,1.17362,1.17355,1.17362,4000000.0
2007-01-19 01:51:00,1.17359,1.17359,1.17353,1.17353,43000000.0
2007-01-19 01:52:00,1.1736,1.17365,1.17355,1.17365,54399999.0
2007-01-19 01:53:00,1.17359,1.1736,1.17354,1.1736,86200001.0
2007-01-19 01:54:00,1.1736,1.1736,1.17355,1.1736,14400000.0
2007-01-19 01:55:00,1.17349,1.17362,1.17349,1.17362,84700000.0
2007-01-19 01:56:00,1.17357,1.17358,1.17357,1.17358,40300001.0
2007-01-19 01:57:00,1.17365,1.17365,1.17353,1.17355,114800002.0
2007-01-19 01:58:00,1.1736,1.1736,1.17352,1.17352,3200000.0
2007-01-19 01:59:00,1.17355,1.1736,1.17355,1.1736,24500000.0
2007-01-19 02:00:00,1.17351,1.17356,1.17339,1.17342,102400001.0
2007-01-19 02:01:00,1.17346,1.17346,1.17329,1.17329,52200000.0
2007-01-19 02:02:00,1.17318,1.17318,1.17317,1.17317,43299998.0
2007-01-19 02:03:00,1.17313,1.17323,1.17308,1.17321,87400000.0
2007-01-19 02:04:00,1.1732,1.1732,1.17317,1.17317,56800000.0
2007-01-19 02:05:00,1.17329,1.17345,1.1732,1.17342,124200000.0
2007-01-19 02:06:00,1.17341,1.17352,1.17341,1.17346,54900000.0
2007-01-19 02:07:00,1.17342,1.17347,1.17313,1.17341,160800003.0
2007-01-19 02:08:00,1.17328,1.17342,1.17312,1.17314,152500001.0
2007-01-19 02:09:00,1.17338,1.17338,1.17332,1.17332,32400000.0
2007-01-19 02:10:00,1.17334,1.17343,1.17334,1.17338,105200000.0
2007-01-19 02:11:00,1.1734,1.1734,1.17332,1.17335,105900001.0
2007-01-19 02:12:00,1.17333,1.17333,1.17333,1.17333,8000000.0
2007-01-19 02:13:00,1.17335,1.17335,1.17335,1.17335,11200000.0
2007-01-19 02:14:00,1.17337,1.17338,1.17337,1.17338,14000000.0
2007-01-19 02:15:00,1.17345,1.17345,1.17335,1.17345,67700000.0
2007-01-19 02:16:00,1.17342,1.17356,1.1731,1.1732,27800000.0
2007-01-19 02:17:00,1.17343,1.17343,1.17339,1.17339,1500000.0
2007-01-19 02:18:00,1.17332,1.17338,1.17332,1.17338,1600000.0
2007-01-19 02:19:00,1.17326,1.17338,1.17305,1.17328,105400001.0
2007-01-19 02:20:00,1.17325,1.17352,1.17318,1.17325,171000002.0
2007-01-19 02:21:00,1.17318,1.17338,1.17311,1.17338,105899999.0
2007-01-19 02:22:00,1.1734,1.17342,1.17335,1.17342,46700001.0
2007-01-19 02:23:00,1.17333,1.1734,1.17325,1.1734,87999999.0
2007-01-19 02:24:00,1.17337,1.17337,1.17333,1.17334,60200001.0
2007-01-19 02:25:00,1.17335,1.17342,1.17335,1.17342,23300000.0
2007-01-19 02:26:00,1.17342,1.17342,1.17338,1.17338,25700000.0
2007-01-19 02:27:00,1.17345,1.17345,1.17333,1.17339,78700001.0
2007-01-19 02:28:00,1.1734,1.1734,1.1734,1.1734,12800000.0
2007-01-19 02:29:00,1.17335,1.17348,1.17334,1.17337,74200000.0
2007-01-19 02:30:00,1.17338,1.17338,1.17335,1.17335,58000001.0
2007-01-19 02:31:00,1.17335,1.17345,1.17335,1.17338,117800001.0
2007-01-19 02:32:00,1.17343,1.17343,1.17336,1.17336,36200000.0
2007-01-19 02:33:00,1.17342,1.17345,1.1734,1.1734,36000000.0
2007-01-19 02:34:00,1.17337,1.17339,1.17334,1.17336,114500003.0
2007-01-19 02:35:00,1.17342,1.17342,1.17333,1.17333,67500001.0
2007-01-19 02:36:00,1.17339,1.17339,1.17337,1.17339,41600001.0
2007-01-19 02:37:00,1.17345,1.17345,1.17335,1.17335,51900002.0
2007-01-19 02:38:00,1.17335,1.17347,1.17335,1.17347,77300000.0
2007-01-19 02:39:00,1.1735,1.17352,1.17342,1.17348,104399999.0
2007-01-19 02:40:00,1.17342,1.17345,1.17342,1.17345,27400000.0
2007-01-19 02:41:00,1.1735,1.1735,1.17345,1.17345,29600000.0
2007-01-19 02:42:00,1.17348,1.17354,1.17345,1.17354,195999999.0
2007-01-19 02:43:00,1.17353,1.17353,1.17345,1.17345,88900000.0
2007-01-19 02:44:00,1.17342,1.17348,1.17342,1.17347,56400002.0
2007-01-19 02:45:00,1.17347,1.17347,1.17343,1.17343,20000000.0
2007-01-19 02:46:00,1.17351,1.17351,1.17338,1.17343,112499999.0
2007-01-19 02:47:00,1.17348,1.17348,1.17345,1.17345,31900001.0
2007-01-19 02:48:00,1.17353,1.17355,1.17345,1.1735,86100001.0
2007-01-19 02:49:00,1.17355,1.17355,1.1735,1.1735,50200001.0
2007-01-19 02:50:00,1.17345,1.17345,1.17337,1.17338,84199998.0
2007-01-19 02:51:00,1.17342,1.17354,1.17342,1.17345,73700001.0
2007-01-19 02:52:00,1.17356,1.17356,1.17349,1.17349,7100000.0
2007-01-19 02:53:00,1.17343,1.17359,1.17343,1.17351,35700000.0
2007-01-19 02:54:00,1.17375,1.17395,1.17375,1.17395,28900001.0
2007-01-19 02:55:00,1.17428,1.17428,1.17405,1.17409,50100000.0
2007-01-19 02:56:00,1.17409,1.17409,1.17401,1.17401,12800000.0
2007-01-19 02:57:00,1.17397,1.17397,1.17393,1.17393,16000000.0
2007-01-19 02:58:00,1.17395,1.174,1.17395,1.174,25300000.0
2007-01-19 02:59:00,1.174,1.174,1.17371,1.17385,115200001.0
2007-01-19 03:00:00,1.17378,1.17378,1.17365,1.17378,74500000.0
2007-01-19 03:01:00,1.17367,1.17375,1.17352,1.17355,66200001.0
2007-01-19 03:02:00,1.17355,1.17363,1.17344,1.17363,129800001.0
2007-01-19 03:03:00,1.1736,1.1736,1.17346,1.17352,53599999.0
2007-01-19 03:04:00,1.17359,1.17366,1.17354,1.17354,113299999.0
2007-01-19 03:05:00,1.17355,1.17365,1.17355,1.17355,102900002.0
2007-01-19 03:06:00,1.17355,1.1736,1.17355,1.1736,22700000.0
2007-01-19 03:07:00,1.1735,1.17359,1.1735,1.17356,53299999.0
2007-01-19 03:08:00,1.17352,1.1736,1.17344,1.17355,68000000.0
2007-01-19 03:09:00,1.1737,1.17387,1.17355,1.17355,102700001.0
2007-01-19 03:10:00,1.1734,1.17348,1.1734,1.17347,145600002.0
2007-01-19 03:11:00,1.17355,1.17355,1.17345,1.17345,39100000.0
2007-01-19 03:12:00,1.17365,1.17375,1.17332,1.17341,123599999.0
2007-01-19 03:13:00,1.17357,1.17357,1.17342,1.17345,41000001.0
2007-01-19 03:14:00,1.17348,1.17348,1.17339,1.17339,89600000.0
2007-01-19 03:15:00,1.17346,1.17365,1.17346,1.17365,125199999.0
2007-01-19 03:16:00,1.17365,1.17373,1.17365,1.17373,5600000.0
2007-01-19 03:17:00,1.1737,1.17374,1.17365,1.17365,116200003.0
2007-01-19 03:18:00,1.17372,1.17372,1.17351,1.17355,173200000.0
2007-01-19 03:19:00,1.17344,1.17346,1.17344,1.17344,23100000.0
2007-01-19 03:20:00,1.17349,1.17349,1.17346,1.17346,24600000.0
2007-01-19 03:21:00,1.17352,1.17352,1.1734,1.17347,72599999.0
2007-01-19 03:22:00,1.1734,1.1734,1.17332,1.1734,114100000.0
2007-01-19 03:23:00,1.17333,1.17347,1.17333,1.1734,146500001.0
2007-01-19 03:24:00,1.17333,1.17334,1.17333,1.17334,61500001.0
2007-01-19 03:25:00,1.17331,1.17343,1.17331,1.17342,60100000.0
2007-01-19 03:26:00,1.17338,1.17338,1.17312,1.17313,69099999.0
2007-01-19 03:27:00,1.17328,1.17339,1.17323,1.17334,109300001.0
2007-01-19 03:28:00,1.1733,1.1733,1.1733,1.1733,3400000.0
2007-01-19 03:29:00,1.17327,1.17327,1.17313,1.17314,112499999.0
2007-01-19 03:30:00,1.17321,1.17334,1.17321,1.17324,68800000.0
2007-01-19 03:31:00,1.17317,1.17319,1.17299,1.17319,95600000.0
2007-01-19 03:32:00,1.1732,1.1732,1.1732,1.1732,46500000.0
2007-01-19 03:33:00,1.1731,1.17322,1.1731,1.17322,18400000.0
2007-01-19 03:34:00,1.17316,1.17323,1.17308,1.17323,18500000.0
2007-01-19 03:35:00,1.17315,1.1732,1.17315,1.1732,9300000.0
2007-01-19 03:36:00,1.17326,1.17326,1.1731,1.17319,86000000.0
2007-01-19 03:37:00,1.17315,1.1733,1.17315,1.17326,49500000.0
2007-01-19 03:38:00,1.17323,1.17332,1.17323,1.17332,4000000.0
2007-01-19 03:39:00,1.17325,1.1733,1.17325,1.1733,133000003.0
2007-01-19 03:40:00,1.17325,1.17335,1.17325,1.1733,65100002.0
2007-01-19 03:41:00,1.1733,1.17335,1.17325,1.17335,104499998.0
2007-01-19 03:42:00,1.17325,1.1733,1.17325,1.1733,32500000.0
2007-01-19 03:43:00,1.17339,1.17344,1.17332,1.17332,86000000.0
2007-01-19 03:44:00,1.17343,1.17343,1.17339,1.17339,4000000.0
2007-01-19 03:45:00,1.17347,1.17355,1.17345,1.17345,118099999.0
2007-01-19 03:46:00,1.1735,1.17353,1.1735,1.17353,36700000.0
2007-01-19 03:47:00,1.17336,1.17351,1.17322,1.1735,83700003.0
2007-01-19 03:48:00,1.17344,1.17351,1.1734,1.1734,122100003.0
2007-01-19 03:49:00,1.17354,1.17374,1.17354,1.17368,68000000.0
2007-01-19 03:50:00,1.17373,1.17375,1.17365,1.17373,109200000.0
2007-01-19 03:51:00,1.1738,1.1738,1.1738,1.1738,18600000.0
2007-01-19 03:52:00,1.1738,1.17396,1.17371,1.17396,141900003.0
2007-01-19 03:53:00,1.1741,1.17417,1.1741,1.17417,115199999.0
2007-01-19 03:54:00,1.17412,1.17418,1.17408,1.17418,63700000.0
2007-01-19 03:55:00,1.1742,1.1742,1.1742,1.1742,49999999.0
2007-01-19 03:56:00,1.17412,1.17425,1.17412,1.17415,98600000.0
2007-01-19 03:57:00,1.17418,1.17418,1.17409,1.17413,128199996.0
2007-01-19 03:58:00,1.174,1.1742,1.174,1.1742,23200000.0
2007-01-19 03:59:00,1.17416,1.17421,1.17407,1.1741,33399999.0
2007-01-19 04:00:00,1.17418,1.17427,1.17418,1.17427,39000001.0
2007-01-19 04:01:00,1.17425,1.17425,1.17412,1.17412,36799999.0
2007-01-19 04:02:00,1.17421,1.17421,1.17419,1.17419,10600000.0
2007-01-19 04:03:00,1.17409,1.17411,1.17409,1.17411,3200000.0
2007-01-19 04:04:00,1.17414,1.17418,1.17405,1.17406,150199999.0
2007-01-19 04:05:00,1.17401,1.17415,1.17401,1.17415,92200000.0
2007-01-19 04:06:00,1.1741,1.1741,1.17397,1.17402,37600000.0
2007-01-19 04:07:00,1.1738,1.17395,1.17364,1.17395,131699999.0
2007-01-19 04:08:00,1.17398,1.17398,1.17397,1.17397,9600000.0
2007-01-19 04:09:00,1.17357,1.17361,1.1735,1.17357,50000001.0
2007-01-19 04:10:00,1.17384,1.17397,1.17384,1.17391,112399998.0
2007-01-19 04:11:00,1.17384,1.17389,1.1738,1.17389,46700002.0
2007-01-19 04:12:00,1.17395,1.17407,1.17395,1.17407,177800001.0
2007-01-19 04:13:00,1.17412,1.17412,1.17403,1.17403,41700000.0
2007-01-19 04:14:00,1.17402,1.17413,1.17399,1.17405,102600003.0
2007-01-19 04:15:00,1.17411,1.17411,1.17399,1.17399,60399998.0
2007-01-19 04:16:00,1.17377,1.17387,1.17368,1.17382,162199997.0
2007-01-19 04:17:00,1.1739,1.17395,1.1739,1.17395,29500000.0
2007-01-19 04:18:00,1.17396,1.17403,1.1739,1.17395,125400003.0
2007-01-19 04:19:00,1.1739,1.17396,1.17367,1.17367,81899999.0
2007-01-19 04:20:00,1.17388,1.17388,1.17377,1.17377,37400002.0
2007-01-19 04:21:00,1.17373,1.17376,1.17356,1.17376,120700001.0
2007-01-19 04:22:00,1.17375,1.17385,1.17372,1.17382,237099997.0
2007-01-19 04:23:00,1.17378,1.17378,1.17368,1.17372,59999999.0
2007-01-19 04:24:00,1.17375,1.17385,1.17375,1.17375,43900000.0
2007-01-19 04:25:00,1.17379,1.17394,1.17375,1.1739,152299999.0
2007-01-19 04:26:00,1.17393,1.17409,1.17387,1.17398,119900000.0
2007-01-19 04:27:00,1.17404,1.17414,1.17404,1.17414,47600001.0
2007-01-19 04:28:00,1.17397,1.17407,1.17397,1.17399,18900000.0
2007-01-19 04:29:00,1.17398,1.17401,1.1739,1.17395,156400002.0
2007-01-19 04:30:00,1.17395,1.17405,1.17395,1.17405,31699999.0
2007-01-19 04:31:00,1.17405,1.17405,1.17395,1.174,27199999.0
2007-01-19 04:32:00,1.17392,1.17402,1.17392,1.174,35300000.0
2007-01-19 04:33:00,1.17395,1.174,1.1739,1.17395,93300001.0
2007-01-19 04:34:00,1.174,1.17405,1.17395,1.174,72200000.0
2007-01-19 04:35:00,1.17402,1.17402,1.174,1.174,8800000.0
2007-01-19 04:36:00,1.17397,1.17405,1.17397,1.17405,105999999.0
2007-01-19 04:37:00,1.17402,1.17409,1.17402,1.17409,56300002.0
2007-01-19 04:38:00,1.1741,1.17415,1.17407,1.1741,59400000.0
2007-01-19 04:39:00,1.17406,1.17407,1.17406,1.17407,25700000.0
2007-01-19 04:40:00,1.17404,1.17408,1.17404,1.17405,43300000.0
2007-01-19 04:41:00,1.17412,1.17415,1.17403,1.17403,76499999.0
2007-01-19 04:42:00,1.17413,1.17433,1.17413,1.1743,60600000.0
2007-01-19 04:43:00,1.17427,1.17442,1.17417,1.17438,136799999.0
2007-01-19 04:44:00,1.17439,1.17439,1.17432,1.17438,128699997.0
2007-01-19 04:45:00,1.17435,1.17435,1.17435,1.17435,35000000.0
2007-01-19 04:46:00,1.17442,1.17449,1.1744,1.17445,162800000.0
2007-01-19 04:47:00,1.17442,1.17466,1.17442,1.17466,52700000.0
2007-01-19 04:48:00,1.17453,1.17468,1.17445,1.17458,116899999.0
2007-01-19 04:49:00,1.17472,1.17472,1.17459,1.17467,169000001.0
2007-01-19 04:50:00,1.1747,1.17482,1.1747,1.1747,112400003.0
2007-01-19 04:51:00,1.17482,1.17486,1.17473,1.1748,150499997.0
2007-01-19 04:52:00,1.17476,1.17476,1.17461,1.17474,67000002.0
2007-01-19 04:53:00,1.17483,1.17508,1.17483,1.17508,59200002.0
2007-01-19 04:54:00,1.17524,1.17531,1.17505,1.17527,178899999.0
2007-01-19 04:55:00,1.17522,1.17523,1.1751,1.17521,120200003.0
2007-01-19 04:56:00,1.1751,1.17511,1.175,1.17508,86400000.0
2007-01-19 04:57:00,1.17512,1.17512,1.17503,1.1751,42300001.0
2007-01-19 04:58:00,1.17517,1.17517,1.17502,1.17509,103599998.0
2007-01-19 04:59:00,1.17508,1.17514,1.17501,1.17514,73599999.0
2007-01-19 05:00:00,1.17506,1.17514,1.17506,1.17514,24800000.0
2007-01-19 05:01:00,1.1751,1.1751,1.17505,1.1751,64800000.0
2007-01-19 05:02:00,1.17508,1.17512,1.17494,1.17508,51900000.0
2007-01-19 05:03:00,1.17512,1.17515,1.17512,1.17515,16900000.0
2007-01-19 05:04:00,1.17506,1.17521,1.17506,1.17517,52699999.0
2007-01-19 05:05:00,1.17513,1.17522,1.17511,1.17522,104300000.0
2007-01-19 05:06:00,1.1752,1.1752,1.1752,1.1752,800000.0
2007-01-19 05:07:00,1.17524,1.17524,1.17496,1.17501,96900001.0
2007-01-19 05:08:00,1.17511,1.17511,1.17497,1.17503,25700000.0
2007-01-19 05:09:00,1.17505,1.17519,1.17505,1.17511,133900000.0
2007-01-19 05:10:00,1.17514,1.17518,1.1751,1.1751,116200001.0
2007-01-19 05:11:00,1.17515,1.17515,1.17512,1.17512,5600000.0
2007-01-19 05:12:00,1.17522,1.17525,1.1752,1.1752,40099999.0
2007-01-19 05:13:00,1.17512,1.17519,1.17512,1.17513,150200000.0
2007-01-19 05:14:00,1.17519,1.17519,1.17513,1.17519,18300000.0
2007-01-19 05:15:00,1.17515,1.1752,1.17513,1.17513,81999999.0
2007-01-19 05:16:00,1.17523,1.17524,1.17512,1.17513,99000000.0
2007-01-19 05:17:00,1.17515,1.17515,1.17504,1.17505,49900000.0
2007-01-19 05:18:00,1.17509,1.17524,1.17509,1.17519,53500001.0
2007-01-19 05:19:00,1.17517,1.17517,1.17504,1.17504,68500002.0
2007-01-19 05:20:00,1.17518,1.17518,1.17505,1.1751,38400001.0
2007-01-19 05:21:00,1.17508,1.17523,1.17503,1.17523,68900000.0
2007-01-19 05:22:00,1.17517,1.17517,1.17509,1.17513,47000000.0
2007-01-19 05:23:00,1.1751,1.17522,1.17508,1.17516,66099999.0
2007-01-19 05:24:00,1.17493,1.17512,1.17485,1.175,101500000.0
2007-01-19 05:25:00,1.1752,1.1752,1.1752,1.1752,29500000.0
2007-01-19 05:26:00,1.17517,1.17517,1.17507,1.17511,178699998.0
2007-01-19 05:27:00,1.17481,1.17505,1.17478,1.17499,180500000.0
2007-01-19 05:28:00,1.17508,1.17508,1.17501,1.17508,55899999.0
2007-01-19 05:29:00,1.1751,1.1751,1.17505,1.17507,122700001.0
2007-01-19 05:30:00,1.17501,1.17512,1.175,1.175,155899998.0
2007-01-19 05:31:00,1.17496,1.17499,1.17486,1.17497,84600002.0
2007-01-19 05:32:00,1.17505,1.17505,1.17505,1.17505,900000.0
2007-01-19 05:33:00,1.17504,1.17506,1.17504,1.17506,45900000.0
2007-01-19 05:34:00,1.17501,1.17504,1.17494,1.17494,45500000.0
2007-01-19 05:35:00,1.175,1.175,1.17498,1.17498,32700000.0
2007-01-19 05:36:00,1.17496,1.17496,1.1748,1.17489,162600002.0
2007-01-19 05:37:00,1.17487,1.17494,1.17481,1.17481,68399999.0
2007-01-19 05:38:00,1.17495,1.17507,1.17491,1.17491,60099999.0
2007-01-19 05:39:00,1.17497,1.17497,1.17483,1.17497,147100003.0
2007-01-19 05:40:00,1.17488,1.17495,1.17483,1.17487,152000004.0
2007-01-19 05:41:00,1.17488,1.17494,1.17486,1.17494,68700000.0
2007-01-19 05:42:00,1.17493,1.17493,1.17482,1.17489,69899999.0
2007-01-19 05:43:00,1.17484,1.17501,1.17484,1.17501,35600000.0
2007-01-19 05:44:00,1.1749,1.17498,1.17489,1.17493,53499999.0
2007-01-19 05:45:00,1.17483,1.175,1.17483,1.17488,112199998.0
2007-01-19 05:46:00,1.17492,1.17498,1.17491,1.17491,66100000.0
2007-01-19 05:47:00,1.17485,1.17491,1.1748,1.17489,86000000.0
2007-01-19 05:48:00,1.17484,1.17492,1.17484,1.17492,80499999.0
2007-01-19 05:49:00,1.17485,1.17499,1.17485,1.17495,110900001.0
2007-01-19 05:50:00,1.17497,1.17507,1.17495,1.17498,115800003.0
2007-01-19 05:51:00,1.17485,1.175,1.17485,1.17485,62299999.0
2007-01-19 05:52:00,1.17495,1.17495,1.17482,1.17482,151200000.0
2007-01-19 05:53:00,1.17488,1.17495,1.1748,1.17495,94200000.0
2007-01-19 05:54:00,1.17497,1.17497,1.17493,1.17493,5600000.0
2007-01-19 05:55:00,1.17497,1.17499,1.17492,1.17499,60599999.0
2007-01-19 05:56:00,1.17494,1.17508,1.17488,1.17508,124700000.0
2007-01-19 05:57:00,1.175,1.17507,1.175,1.17505,87599999.0
2007-01-19 05:58:00,1.17504,1.17514,1.17491,1.17491,92700000.0
2007-01-19 05:59:00,1.17502,1.17502,1.17492,1.17498,69599999.0
2007-01-19 06:00:00,1.17495,1.17496,1.17493,1.17496,48499999.0
2007-01-19 06:01:00,1.17498,1.17505,1.17485,1.17499,75600000.0
2007-01-19 06:02:00,1.17492,1.17495,1.17478,1.17482,105500000.0
2007-01-19 06:03:00,1.17477,1.17481,1.17466,1.17466,94800000.0
2007-01-19 06:04:00,1.17454,1.17454,1.17443,1.17443,70700000.0
2007-01-19 06:05:00,1.1745,1.1745,1.17438,1.17443,36399999.0
2007-01-19 06:06:00,1.17452,1.17455,1.1745,1.1745,98600001.0
2007-01-19 06:07:00,1.17462,1.17465,1.17455,1.17457,30600000.0
2007-01-19 06:08:00,1.1746,1.17465,1.17458,1.17462,70400000.0
2007-01-19 06:09:00,1.17457,1.17457,1.17447,1.17447,52000002.0
2007-01-19 06:10:00,1.17456,1.17456,1.17435,1.17443,55000000.0
2007-01-19 06:11:00,1.1744,1.17456,1.1744,1.17454,102800000.0
2007-01-19 06:12:00,1.17457,1.17458,1.17449,1.17449,48600001.0
2007-01-19 06:13:00,1.17451,1.17454,1.17451,1.17454,34300000.0
2007-01-19 06:14:00,1.17452,1.17458,1.17449,1.17458,50900000.0
2007-01-19 06:15:00,1.17423,1.17452,1.17421,1.17446,93499999.0
2007-01-19 06:16:00,1.17433,1.17443,1.1742,1.17439,154999999.0
2007-01-19 06:17:00,1.1744,1.17458,1.1744,1.17449,94800000.0
2007-01-19 06:18:00,1.17462,1.17467,1.1745,1.17458,130500001.0
2007-01-19 06:19:00,1.17451,1.17451,1.17438,1.17441,113699999.0
2007-01-19 06:20:00,1.17458,1.17459,1.17452,1.17452,76200000.0
2007-01-19 06:21:00,1.17418,1.17451,1.17408,1.1745,81099998.0
2007-01-19 06:22:00,1.17436,1.1746,1.17426,1.17443,86899999.0
2007-01-19 06:23:00,1.17455,1.17456,1.1745,1.17453,70299999.0
2007-01-19 06:24:00,1.17452,1.17459,1.17451,1.17458,121300002.0
2007-01-19 06:25:00,1.17471,1.17471,1.17429,1.1745,63300002.0
2007-01-19 06:26:00,1.17456,1.1746,1.17447,1.17447,29700001.0
2007-01-19 06:27:00,1.1745,1.1745,1.17445,1.17448,26500000.0
2007-01-19 06:28:00,1.17445,1.17457,1.17445,1.17447,49399999.0
2007-01-19 06:29:00,1.17453,1.17461,1.17452,1.17453,128500001.0
2007-01-19 06:30:00,1.17458,1.17459,1.17458,1.17459,18300000.0
2007-01-19 06:31:00,1.1746,1.17471,1.1746,1.17465,76400001.0
2007-01-19 06:32:00,1.17477,1.17483,1.17477,1.17483,52600000.0
2007-01-19 06:33:00,1.1749,1.1749,1.1748,1.1748,43800000.0
2007-01-19 06:34:00,1.17488,1.1749,1.17488,1.1749,70500003.0
2007-01-19 06:35:00,1.17485,1.17494,1.17478,1.17478,206200004.0
2007-01-19 06:36:00,1.17483,1.17483,1.1748,1.1748,27200000.0
2007-01-19 06:37:00,1.17487,1.17487,1.17474,1.17474,82200000.0
2007-01-19 06:38:00,1.17481,1.17481,1.17476,1.17479,76700001.0
2007-01-19 06:39:00,1.17479,1.17488,1.17479,1.17488,155100001.0
2007-01-19 06:40:00,1.17494,1.17494,1.17481,1.17488,51099999.0
2007-01-19 06:41:00,1.17485,1.17491,1.17479,1.1749,94700000.0
2007-01-19 06:42:00,1.17488,1.17492,1.17478,1.17482,81600001.0
2007-01-19 06:43:00,1.17474,1.1748,1.17474,1.1748,85299999.0
2007-01-19 06:44:00,1.17473,1.17483,1.17473,1.17475,83700000.0
2007-01-19 06:45:00,1.17487,1.17487,1.17462,1.17462,119699999.0
2007-01-19 06:46:00,1.1747,1.1747,1.1746,1.1746,39100001.0
2007-01-19 06:47:00,1.17466,1.17473,1.17449,1.17452,113800000.0
2007-01-19 06:48:00,1.17432,1.17443,1.17409,1.17433,86400000.0
2007-01-19 06:49:00,1.1745,1.17481,1.17437,1.17481,139700000.0
2007-01-19 06:50:00,1.17452,1.17455,1.17447,1.17451,73600001.0
2007-01-19 06:51:00,1.17448,1.17448,1.1742,1.17447,39800001.0
2007-01-19 06:52:00,1.17447,1.17453,1.17439,1.17444,91400000.0
2007-01-19 06:53:00,1.1744,1.17446,1.17428,1.17428,182900001.0
2007-01-19 06:54:00,1.17432,1.17459,1.17432,1.17452,74600000.0
2007-01-19 06:55:00,1.1741,1.17442,1.17405,1.17437,81700002.0
2007-01-19 06:56:00,1.17445,1.17445,1.17435,1.17439,105899998.0
2007-01-19 06:57:00,1.17436,1.17436,1.17424,1.17433,99600000.0
2007-01-19 06:58:00,1.17426,1.17426,1.17419,1.17419,12800000.0
2007-01-19 06:59:00,1.174,1.17415,1.174,1.1741,106900000.0
2007-01-19 07:00:00,1.17406,1.17418,1.17406,1.17414,89600002.0
2007-01-19 07:01:00,1.17422,1.17422,1.17405,1.17412,109500001.0
2007-01-19 07:02:00,1.17406,1.17406,1.1739,1.17391,114800003.0
2007-01-19 07:03:00,1.17405,1.17405,1.17395,1.174,163100000.0
2007-01-19 07:04:00,1.17393,1.17407,1.1739,1.17405,149199999.0
2007-01-19 07:05:00,1.17393,1.17394,1.17393,1.17394,30800000.0
2007-01-19 07:06:00,1.17392,1.17393,1.17383,1.1739,62499999.0
2007-01-19 07:07:00,1.17392,1.17398,1.1739,1.1739,79099999.0
2007-01-19 07:08:00,1.17393,1.17394,1.17387,1.17394,37600000.0
2007-01-19 07:09:00,1.17375,1.17396,1.17364,1.17364,89100000.0
2007-01-19 07:10:00,1.17391,1.17399,1.17386,1.17393,108599999.0
2007-01-19 07:11:00,1.17384,1.17398,1.17378,1.17386,189000002.0
2007-01-19 07:12:00,1.17385,1.17395,1.17385,1.17388,88099998.0
2007-01-19 07:13:00,1.17389,1.17393,1.17382,1.17387,163100000.0
2007-01-19 07:14:00,1.17381,1.17387,1.17381,1.17383,28700000.0
2007-01-19 07:15:00,1.17382,1.17389,1.17382,1.17389,86399999.0
2007-01-19 07:16:00,1.17388,1.17393,1.17377,1.1738,122699999.0
2007-01-19 07:17:00,1.17382,1.17385,1.17382,1.17385,63800000.0
2007-01-19 07:18:00,1.17381,1.17398,1.17381,1.17398,80800000.0
2007-01-19 07:19:00,1.17405,1.1741,1.17405,1.1741,30300000.0
2007-01-19 07:20:00,1.17403,1.17407,1.17403,1.17407,24400000.0
2007-01-19 07:21:00,1.17402,1.17412,1.17401,1.17408,114599999.0
2007-01-19 07:22:00,1.17406,1.17414,1.17406,1.17414,88900002.0
2007-01-19 07:23:00,1.17413,1.17431,1.17405,1.17431,229600003.0
2007-01-19 07:24:00,1.1742,1.17422,1.17416,1.1742,110000004.0
2007-01-19 07:25:00,1.17418,1.17421,1.1741,1.1741,124600003.0
2007-01-19 07:26:00,1.17415,1.17418,1.17403,1.17418,77399998.0
2007-01-19 07:27:00,1.17417,1.17417,1.17415,1.17415,14300000.0
2007-01-19 07:28:00,1.17411,1.17438,1.17411,1.17433,80800002.0
2007-01-19 07:29:00,1.17426,1.17436,1.17422,1.17434,130600001.0
2007-01-19 07:30:00,1.17422,1.17423,1.17418,1.17423,46100000.0
2007-01-19 07:31:00,1.17428,1.17429,1.17417,1.17422,193199999.0
2007-01-19 07:32:00,1.17423,1.17423,1.17417,1.17417,14100000.0
2007-01-19 07:33:00,1.17416,1.17421,1.17413,1.17416,61600000.0
2007-01-19 07:34:00,1.1741,1.17417,1.17409,1.17417,94100001.0
2007-01-19 07:35:00,1.17414,1.17421,1.17414,1.17416,17700000.0
2007-01-19 07:36:00,1.1741,1.17419,1.17407,1.17415,107700000.0
2007-01-19 07:37:00,1.1742,1.1742,1.17416,1.17416,71499999.0
2007-01-19 07:38:00,1.17416,1.17416,1.17398,1.1741,101100000.0
2007-01-19 07:39:00,1.17402,1.17408,1.17398,1.17399,91099999.0
2007-01-19 07:40:00,1.17397,1.17405,1.17397,1.17403,80400002.0
2007-01-19 07:41:00,1.17398,1.17412,1.17382,1.17412,112199998.0
2007-01-19 07:42:00,1.17403,1.1741,1.174,1.1741,93599999.0
2007-01-19 07:43:00,1.17412,1.17412,1.17403,1.17403,15200000.0
2007-01-19 07:44:00,1.17407,1.17407,1.17394,1.17402,65300000.0
2007-01-19 07:45:00,1.17394,1.17413,1.17394,1.17413,85200000.0
2007-01-19 07:46:00,1.17403,1.17404,1.17403,1.17404,35900000.0
2007-01-19 07:47:00,1.17395,1.174,1.17395,1.174,27199999.0
2007-01-19 07:48:00,1.17403,1.1741,1.17403,1.17405,157699998.0
2007-01-19 07:49:00,1.17405,1.1741,1.174,1.17405,103299999.0
2007-01-19 07:50:00,1.1741,1.1741,1.1741,1.1741,8800000.0
2007-01-19 07:51:00,1.17406,1.17413,1.17402,1.17405,84199999.0
2007-01-19 07:52:00,1.1741,1.1741,1.17405,1.17405,44399999.0
2007-01-19 07:53:00,1.17408,1.17408,1.17402,1.17402,22300000.0
2007-01-19 07:54:00,1.17398,1.17398,1.17387,1.17389,90100000.0
2007-01-19 07:55:00,1.17395,1.17403,1.17388,1.17403,94699998.0
2007-01-19 07:56:00,1.17407,1.17407,1.17407,1.17407,34700001.0
2007-01-19 07:57:00,1.17398,1.17398,1.17395,1.17395,11900000.0
2007-01-19 07:58:00,1.174,1.17408,1.17395,1.174,35199999.0
2007-01-19 07:59:00,1.1739,1.17393,1.17355,1.17355,41500000.0
2007-01-19 08:00:00,1.17355,1.17368,1.17353,1.17363,99700001.0
2007-01-19 08:01:00,1.17358,1.17363,1.17349,1.1736,111800000.0
2007-01-19 08:02:00,1.17331,1.17348,1.17331,1.17348,48300000.0
2007-01-19 08:03:00,1.17347,1.17355,1.17345,1.17355,77500003.0
2007-01-19 08:04:00,1.17347,1.17351,1.1734,1.17347,90700000.0
2007-01-19 08:05:00,1.17343,1.17356,1.17342,1.17356,193799999.0
2007-01-19 08:06:00,1.17365,1.17365,1.1736,1.17365,37700000.0
2007-01-19 08:07:00,1.17359,1.17359,1.17352,1.17355,55800000.0
2007-01-19 08:08:00,1.17358,1.17358,1.17343,1.17343,79900002.0
2007-01-19 08:09:00,1.17356,1.17356,1.17346,1.1735,88999999.0
2007-01-19 08:10:00,1.1736,1.17369,1.1735,1.17369,147599999.0
2007-01-19 08:11:00,1.17371,1.17391,1.1737,1.17391,82499997.0
2007-01-19 08:12:00,1.17393,1.17393,1.17387,1.17387,42200001.0
2007-01-19 08:13:00,1.17393,1.17395,1.17384,1.17384,43900000.0
2007-01-19 08:14:00,1.17385,1.17393,1.17383,1.17383,47999998.0
2007-01-19 08:15:00,1.17379,1.17382,1.17367,1.17367,90100000.0
2007-01-19 08:16:00,1.17379,1.17379,1.17368,1.17368,22300000.0
2007-01-19 08:17:00,1.1737,1.1737,1.17365,1.17367,49499998.0
2007-01-19 08:18:00,1.17369,1.17383,1.17369,1.17381,63099998.0
2007-01-19 08:19:00,1.17387,1.17393,1.17385,1.17393,34800000.0
2007-01-19 08:20:00,1.1739,1.1739,1.1739,1.1739,98300000.0
2007-01-19 08:21:00,1.17392,1.17392,1.17377,1.17381,87400000.0
2007-01-19 08:22:00,1.17382,1.17388,1.17381,1.17383,83699999.0
2007-01-19 08:23:00,1.1739,1.17395,1.17385,1.1739,144800001.0
2007-01-19 08:24:00,1.17387,1.1739,1.17385,1.1739,10200000.0
2007-01-19 08:25:00,1.17388,1.17389,1.17381,1.17389,58200000.0
2007-01-19 08:26:00,1.17368,1.17392,1.17359,1.17375,134100002.0
2007-01-19 08:27:00,1.17364,1.1738,1.17351,1.17363,34300000.0
2007-01-19 08:28:00,1.17382,1.17382,1.1737,1.1737,22500000.0
2007-01-19 08:29:00,1.17353,1.17376,1.17335,1.17352,163700004.0
2007-01-19 08:30:00,1.17363,1.17372,1.17363,1.17363,60000000.0
2007-01-19 08:31:00,1.17364,1.17368,1.17361,1.17368,86800002.0
2007-01-19 08:32:00,1.17372,1.17372,1.17355,1.17361,168000000.0
2007-01-19 08:33:00,1.17355,1.17367,1.17354,1.17363,89699999.0
2007-01-19 08:34:00,1.17355,1.1736,1.1735,1.1736,14100000.0
2007-01-19 08:35:00,1.17364,1.17364,1.17355,1.17363,71999999.0
2007-01-19 08:36:00,1.17363,1.17363,1.17355,1.17355,25600000.0
2007-01-19 08:37:00,1.17358,1.17358,1.17357,1.17357,61200001.0
2007-01-19 08:38:00,1.1736,1.17381,1.1736,1.17381,20400000.0
2007-01-19 08:39:00,1.17382,1.17391,1.17381,1.17388,39500000.0
2007-01-19 08:40:00,1.17382,1.17393,1.17377,1.17387,59200000.0
2007-01-19 08:41:00,1.1739,1.17394,1.1738,1.1738,59999999.0
2007-01-19 08:42:00,1.17383,1.17388,1.17381,1.17388,61600000.0
2007-01-19 08:43:00,1.1739,1.1739,1.17365,1.17366,54900000.0
2007-01-19 08:44:00,1.17375,1.17375,1.17375,1.17375,7200000.0
2007-01-19 08:45:00,1.17369,1.1737,1.17365,1.17366,128700000.0
2007-01-19 08:46:00,1.17367,1.1737,1.17367,1.1737,38199999.0
2007-01-19 08:47:00,1.17368,1.17369,1.1736,1.17369,41700000.0
2007-01-19 08:48:00,1.17368,1.17368,1.17362,1.17362,35500002.0
2007-01-19 08:49:00,1.17367,1.17373,1.17367,1.17373,5600000.0
2007-01-19 08:50:00,1.17364,1.17376,1.17364,1.17376,91100000.0
2007-01-19 08:51:00,1.17377,1.17383,1.17377,1.17383,30500000.0
2007-01-19 08:52:00,1.17388,1.17388,1.17385,1.17387,95300001.0
2007-01-19 08:53:00,1.17385,1.17392,1.17383,1.17388,65500000.0
2007-01-19 08:54:00,1.17386,1.17394,1.17386,1.17393,46900000.0
2007-01-19 08:55:00,1.17388,1.17408,1.17386,1.17408,86600000.0
2007-01-19 08:56:00,1.17405,1.17408,1.17403,1.17406,116900000.0
2007-01-19 08:57:00,1.174,1.17405,1.17393,1.17393,104899999.0
2007-01-19 08:58:00,1.17405,1.1742,1.17402,1.17406,97100001.0
2007-01-19 08:59:00,1.17408,1.17413,1.17404,1.17405,77199999.0
2007-01-19 09:00:00,1.17395,1.17395,1.1739,1.1739,88400003.0
2007-01-19 09:01:00,1.17405,1.17405,1.17389,1.17398,164700003.0
2007-01-19 09:02:00,1.174,1.17405,1.17392,1.17392,10300000.0
2007-01-19 09:03:00,1.174,1.17405,1.17395,1.174,115499999.0
2007-01-19 09:04:00,1.174,1.17402,1.174,1.174,6400000.0
2007-01-19 09:05:00,1.174,1.174,1.17395,1.17395,67899998.0
2007-01-19 09:06:00,1.17391,1.17396,1.1739,1.17395,81600001.0
2007-01-19 09:07:00,1.17397,1.17397,1.17386,1.17386,7200000.0
2007-01-19 09:08:00,1.17391,1.17398,1.17376,1.17379,130600003.0
2007-01-19 09:09:00,1.17368,1.17375,1.17368,1.17375,115900004.0
2007-01-19 09:10:00,1.17371,1.17372,1.17371,1.17372,28000000.0
2007-01-19 09:11:00,1.17372,1.17398,1.17372,1.17398,95999998.0
2007-01-19 09:12:00,1.17404,1.17414,1.17404,1.17414,39599999.0
2007-01-19 09:13:00,1.17416,1.17416,1.17409,1.17409,37500000.0
2007-01-19 09:14:00,1.17423,1.17423,1.17422,1.17422,55800002.0
2007-01-19 09:15:00,1.17428,1.17428,1.1742,1.1742,88700002.0
2007-01-19 09:16:00,1.17425,1.17425,1.17422,1.17422,9300000.0
2007-01-19 09:17:00,1.17423,1.17432,1.17421,1.17423,128499999.0
2007-01-19 09:18:00,1.17421,1.17422,1.17421,1.17422,14300000.0
2007-01-19 09:19:00,1.17417,1.17432,1.17412,1.17428,52600000.0
2007-01-19 09:20:00,1.17445,1.1745,1.17438,1.17443,138900003.0
2007-01-19 09:21:00,1.17431,1.17431,1.17429,1.17429,11400000.0
2007-01-19 09:22:00,1.17412,1.17426,1.17403,1.17405,104499999.0
2007-01-19 09:23:00,1.17418,1.17425,1.17399,1.17422,118400000.0
2007-01-19 09:24:00,1.17424,1.17424,1.17378,1.17378,74500000.0
2007-01-19 09:25:00,1.17385,1.1739,1.1738,1.17385,108300001.0
2007-01-19 09:26:00,1.17394,1.17412,1.17394,1.17406,88599998.0
2007-01-19 09:27:00,1.174,1.174,1.1738,1.1738,73699999.0
2007-01-19 09:28:00,1.17373,1.17373,1.17364,1.17366,24400000.0
2007-01-19 09:29:00,1.17366,1.17382,1.17366,1.17382,70900001.0
2007-01-19 09:30:00,1.1738,1.1738,1.17378,1.17378,27200001.0
2007-01-19 09:31:00,1.1738,1.1738,1.1738,1.1738,11200000.0
2007-01-19 09:32:00,1.17374,1.17379,1.17374,1.17379,55300000.0
2007-01-19 09:33:00,1.17377,1.17377,1.17373,1.17373,24699999.0
2007-01-19 09:34:00,1.17367,1.17385,1.17367,1.17385,51999999.0
2007-01-19 09:35:00,1.17388,1.17393,1.17384,1.17384,106600000.0
2007-01-19 09:36:00,1.17388,1.17388,1.17384,1.17384,8800000.0
2007-01-19 09:37:00,1.17396,1.17425,1.17396,1.174,137900001.0
2007-01-19 09:38:00,1.17403,1.17413,1.17399,1.17402,41300001.0
2007-01-19 09:39:00,1.17402,1.17411,1.174,1.17404,104499999.0
2007-01-19 09:40:00,1.174,1.17405,1.174,1.17405,41800000.0
2007-01-19 09:41:00,1.17388,1.17394,1.17385,1.17387,108900002.0
2007-01-19 09:42:00,1.17392,1.17392,1.17379,1.17379,118000002.0
2007-01-19 09:43:00,1.17388,1.17392,1.17382,1.17382,71300000.0
2007-01-19 09:44:00,1.17373,1.17381,1.17373,1.17373,65600000.0
2007-01-19 09:45:00,1.17369,1.17376,1.17369,1.17376,7300000.0
2007-01-19 09:46:00,1.17383,1.17383,1.17295,1.173,174100002.0
2007-01-19 09:47:00,1.17289,1.1732,1.17289,1.17309,91899999.0
2007-01-19 09:48:00,1.17308,1.17308,1.17305,1.17305,5900000.0
2007-01-19 09:49:00,1.17302,1.17309,1.17299,1.17302,131099998.0
2007-01-19 09:50:00,1.17287,1.17288,1.17287,1.17288,5600000.0
2007-01-19 09:51:00,1.17276,1.17276,1.17254,1.17254,62100002.0
2007-01-19 09:52:00,1.17236,1.17253,1.17236,1.17252,37099999.0
2007-01-19 09:53:00,1.17258,1.17274,1.17246,1.17274,95200002.0
2007-01-19 09:54:00,1.1727,1.1727,1.17263,1.17265,54800000.0
2007-01-19 09:55:00,1.17272,1.173,1.17272,1.173,127599999.0
2007-01-19 09:56:00,1.173,1.173,1.173,1.173,23100000.0
2007-01-19 09:57:00,1.17299,1.17301,1.17288,1.17293,66900000.0
2007-01-19 09:58:00,1.17289,1.17289,1.17281,1.17281,64000000.0
2007-01-19 09:59:00,1.17278,1.17279,1.17275,1.17277,37500000.0
2007-01-19 10:00:00,1.1727,1.17278,1.17268,1.17272,126200001.0
2007-01-19 10:01:00,1.17233,1.17268,1.17225,1.17253,137200000.0
2007-01-19 10:02:00,1.1727,1.17275,1.17263,1.17267,134199999.0
2007-01-19 10:03:00,1.17255,1.17263,1.1723,1.1723,122599999.0
2007-01-19 10:04:00,1.17237,1.17247,1.17212,1.17233,111899999.0
2007-01-19 10:05:00,1.17265,1.17265,1.1724,1.1724,86199999.0
2007-01-19 10:06:00,1.1725,1.17255,1.17245,1.17255,46399999.0
2007-01-19 10:07:00,1.17259,1.17268,1.17251,1.17265,55300001.0
2007-01-19 10:08:00,1.17272,1.17284,1.17272,1.17284,50499999.0
2007-01-19 10:09:00,1.1728,1.17285,1.1728,1.17283,42800000.0
2007-01-19 10:10:00,1.17277,1.17286,1.17277,1.17286,100799999.0
2007-01-19 10:11:00,1.17295,1.17296,1.17288,1.17288,161099996.0
2007-01-19 10:12:00,1.17275,1.17297,1.17275,1.17297,64399999.0
2007-01-19 10:13:00,1.1729,1.17294,1.17288,1.17288,39100000.0
2007-01-19 10:14:00,1.17284,1.17289,1.1728,1.17282,61599999.0
2007-01-19 10:15:00,1.1728,1.1728,1.17257,1.17271,214100003.0
2007-01-19 10:16:00,1.17267,1.17279,1.17267,1.17267,104800001.0
2007-01-19 10:17:00,1.17278,1.17278,1.17262,1.17266,83000001.0
2007-01-19 10:18:00,1.17272,1.17284,1.17272,1.17282,131799998.0
2007-01-19 10:19:00,1.17283,1.17287,1.17283,1.17283,62900001.0
2007-01-19 10:20:00,1.17287,1.17293,1.17282,1.17292,113600000.0
2007-01-19 10:21:00,1.17276,1.17288,1.17258,1.17288,94700000.0
2007-01-19 10:22:00,1.17283,1.17296,1.17279,1.17291,111199998.0
2007-01-19 10:23:00,1.17288,1.17288,1.17278,1.17278,25700000.0
2007-01-19 10:24:00,1.17282,1.17282,1.17264,1.17277,227100004.0
2007-01-19 10:25:00,1.17282,1.17282,1.17254,1.1726,91799998.0
2007-01-19 10:26:00,1.1728,1.1728,1.17275,1.17275,21300000.0
2007-01-19 10:27:00,1.17278,1.17282,1.17271,1.1728,80000000.0
2007-01-19 10:28:00,1.17273,1.1728,1.17265,1.1728,91699998.0
2007-01-19 10:29:00,1.17276,1.17286,1.17269,1.1727,133700000.0
2007-01-19 10:30:00,1.17263,1.17263,1.17257,1.17257,78300001.0
2007-01-19 10:31:00,1.17268,1.17273,1.17268,1.17268,51100001.0
2007-01-19 10:32:00,1.17269,1.17269,1.17259,1.17267,45300000.0
2007-01-19 10:33:00,1.17266,1.17268,1.17266,1.17266,40600001.0
2007-01-19 10:34:00,1.17261,1.17274,1.1726,1.17269,181399997.0
2007-01-19 10:35:00,1.17266,1.17287,1.17266,1.17287,110290001.0
2007-01-19 10:36:00,1.17292,1.17292,1.17275,1.17288,121200001.0
2007-01-19 10:37:00,1.17285,1.17295,1.17285,1.17295,113500002.0
2007-01-19 10:38:00,1.17293,1.17293,1.17276,1.17279,216800001.0
2007-01-19 10:39:00,1.17292,1.17316,1.17292,1.17314,33500000.0
2007-01-19 10:40:00,1.17312,1.17324,1.17312,1.17321,64700000.0
2007-01-19 10:41:00,1.17331,1.17341,1.17331,1.17334,87699999.0
2007-01-19 10:42:00,1.17342,1.1735,1.17332,1.1735,108000000.0
2007-01-19 10:43:00,1.17355,1.17358,1.17348,1.17358,48700002.0
2007-01-19 10:44:00,1.1735,1.17354,1.17342,1.17343,128799997.0
2007-01-19 10:45:00,1.17349,1.17362,1.17349,1.17359,111500003.0
2007-01-19 10:46:00,1.17359,1.17368,1.17357,1.17367,56200000.0
2007-01-19 10:47:00,1.17364,1.17367,1.17364,1.17364,50000000.0
2007-01-19 10:48:00,1.1736,1.1736,1.17348,1.17351,77500000.0
2007-01-19 10:49:00,1.17354,1.17363,1.17343,1.17363,109299998.0
2007-01-19 10:50:00,1.17364,1.17373,1.17357,1.17373,118000002.0
2007-01-19 10:51:00,1.1737,1.17373,1.17359,1.17373,117200001.0
2007-01-19 10:52:00,1.17365,1.17365,1.17353,1.17353,23700000.0
2007-01-19 10:53:00,1.1736,1.1736,1.17355,1.17355,75999998.0
2007-01-19 10:54:00,1.17347,1.17347,1.17318,1.17332,100899999.0
2007-01-19 10:55:00,1.17308,1.17328,1.17306,1.17318,54699999.0
2007-01-19 10:56:00,1.17315,1.17326,1.17313,1.17321,107900002.0
2007-01-19 10:57:00,1.17315,1.17328,1.17313,1.17314,150100001.0
2007-01-19 10:58:00,1.17317,1.17322,1.17307,1.17312,70099999.0
2007-01-19 10:59:00,1.17312,1.17319,1.17311,1.17319,55900001.0
2007-01-19 11:00:00,1.17303,1.17313,1.173,1.17301,92599998.0
2007-01-19 11:01:00,1.173,1.17302,1.17295,1.173,51200000.0
2007-01-19 11:02:00,1.173,1.173,1.17295,1.173,103800000.0
2007-01-19 11:03:00,1.173,1.17314,1.17298,1.17314,74100000.0
2007-01-19 11:04:00,1.17315,1.17315,1.17305,1.1731,111900003.0
2007-01-19 11:05:00,1.17308,1.1731,1.17308,1.1731,94600002.0
2007-01-19 11:06:00,1.1731,1.1731,1.17305,1.1731,115299998.0
2007-01-19 11:07:00,1.17314,1.17314,1.17308,1.17308,25100000.0
2007-01-19 11:08:00,1.17295,1.17297,1.17262,1.17262,86199998.0
2007-01-19 11:09:00,1.17314,1.17326,1.17314,1.1732,69900000.0
2007-01-19 11:10:00,1.17325,1.17346,1.17325,1.17346,69800000.0
2007-01-19 11:11:00,1.17348,1.17353,1.1734,1.17352,220500000.0
2007-01-19 11:12:00,1.17346,1.17352,1.17343,1.17349,107600000.0
2007-01-19 11:13:00,1.17353,1.17357,1.17341,1.17341,61500002.0
2007-01-19 11:14:00,1.17343,1.17358,1.17334,1.17334,65800001.0
2007-01-19 11:15:00,1.17335,1.17353,1.17335,1.17349,97800001.0
2007-01-19 11:16:00,1.17348,1.17348,1.17337,1.17337,132299999.0
2007-01-19 11:17:00,1.17336,1.17352,1.17336,1.17348,21600000.0
2007-01-19 11:18:00,1.17345,1.1735,1.17345,1.17345,26700000.0
2007-01-19 11:19:00,1.17347,1.17351,1.17338,1.17343,118700001.0
2007-01-19 11:20:00,1.17348,1.17348,1.17331,1.17339,111100000.0
2007-01-19 11:21:00,1.1736,1.17364,1.17286,1.17286,146000004.0
2007-01-19 11:22:00,1.17287,1.17296,1.17287,1.17293,110500000.0
2007-01-19 11:23:00,1.17301,1.17309,1.17297,1.17302,40599999.0
2007-01-19 11:24:00,1.17307,1.17317,1.17296,1.17317,121800001.0
2007-01-19 11:25:00,1.17328,1.17331,1.17314,1.1732,169000005.0
2007-01-19 11:26:00,1.17318,1.17321,1.17313,1.17321,137999998.0
2007-01-19 11:27:00,1.17315,1.17318,1.17306,1.17313,186199999.0
2007-01-19 11:28:00,1.17311,1.17317,1.17311,1.17317,124600002.0
2007-01-19 11:29:00,1.1731,1.17321,1.1731,1.17314,92900000.0
2007-01-19 11:30:00,1.17308,1.17308,1.17278,1.1728,94000000.0
2007-01-19 11:31:00,1.1728,1.17292,1.1728,1.17292,176200000.0
2007-01-19 11:32:00,1.1729,1.17295,1.17283,1.1729,85100002.0
2007-01-19 11:33:00,1.17285,1.17295,1.17285,1.17295,67599999.0
2007-01-19 11:34:00,1.1729,1.17298,1.17285,1.1729,129600003.0
2007-01-19 11:35:00,1.17288,1.17288,1.17275,1.17275,130199999.0
2007-01-19 11:36:00,1.17275,1.17294,1.17275,1.17278,231199998.0
2007-01-19 11:37:00,1.17278,1.17295,1.17278,1.17292,73999999.0
2007-01-19 11:38:00,1.17295,1.17303,1.17293,1.17303,95300002.0
2007-01-19 11:39:00,1.17302,1.17308,1.17293,1.173,137700001.0
2007-01-19 11:40:00,1.17299,1.17303,1.17288,1.17292,119400000.0
2007-01-19 11:41:00,1.17295,1.17295,1.17277,1.1728,134100000.0
2007-01-19 11:42:00,1.17282,1.17293,1.17277,1.17277,188399999.0
2007-01-19 11:43:00,1.17282,1.17295,1.17282,1.17292,95400002.0
2007-01-19 11:44:00,1.17266,1.17277,1.17266,1.17276,94100002.0
2007-01-19 11:45:00,1.17285,1.17285,1.1728,1.1728,70400002.0
2007-01-19 11:46:00,1.17279,1.1728,1.17258,1.1728,72100001.0
2007-01-19 11:47:00,1.17278,1.17288,1.17266,1.17288,99700002.0
2007-01-19 11:48:00,1.17287,1.17295,1.17286,1.17286,44300000.0
2007-01-19 11:49:00,1.17296,1.17318,1.17296,1.1731,193900002.0
2007-01-19 11:50:00,1.17307,1.17308,1.17289,1.17292,93899999.0
2007-01-19 11:51:00,1.1731,1.17315,1.17302,1.17302,71400000.0
2007-01-19 11:52:00,1.17312,1.17323,1.17303,1.17303,108899999.0
2007-01-19 11:53:00,1.17303,1.17334,1.17303,1.17318,29500000.0
2007-01-19 11:54:00,1.17335,1.17336,1.17325,1.17325,142499997.0
2007-01-19 11:55:00,1.1733,1.1733,1.17309,1.17319,109600000.0
2007-01-19 11:56:00,1.17317,1.17318,1.17308,1.17318,13200000.0
2007-01-19 11:57:00,1.17318,1.17318,1.17305,1.17305,148699997.0
2007-01-19 11:58:00,1.17305,1.1732,1.17305,1.17314,119099999.0
2007-01-19 11:59:00,1.17318,1.17319,1.17312,1.17319,87800000.0
2007-01-19 12:00:00,1.17317,1.17335,1.17304,1.17311,110199998.0
2007-01-19 12:01:00,1.17305,1.17305,1.17287,1.17287,47900001.0
2007-01-19 12:02:00,1.1731,1.17321,1.17302,1.17302,52200000.0
2007-01-19 12:03:00,1.17304,1.17322,1.1729,1.1729,40500000.0
2007-01-19 12:04:00,1.17291,1.17298,1.17291,1.17298,83600000.0
2007-01-19 12:05:00,1.17297,1.17297,1.17285,1.17285,67399999.0
2007-01-19 12:06:00,1.17297,1.17297,1.17272,1.17272,99899999.0
2007-01-19 12:07:00,1.17263,1.17272,1.17254,1.17255,139900001.0
2007-01-19 12:08:00,1.17244,1.17247,1.17228,1.17239,78700000.0
2007-01-19 12:09:00,1.17237,1.17302,1.17237,1.17302,82100000.0
2007-01-19 12:10:00,1.17308,1.1733,1.17308,1.1733,78100000.0
2007-01-19 12:11:00,1.17325,1.17335,1.17325,1.17332,92599998.0
2007-01-19 12:12:00,1.17322,1.17324,1.17304,1.17304,88700001.0
2007-01-19 12:13:00,1.17298,1.17327,1.17298,1.17327,136900001.0
2007-01-19 12:14:00,1.17307,1.17313,1.17272,1.17282,163600001.0
2007-01-19 12:15:00,1.17322,1.17331,1.17317,1.17322,25000000.0
2007-01-19 12:16:00,1.17327,1.17329,1.17318,1.17321,83200002.0
2007-01-19 12:17:00,1.17323,1.17329,1.17313,1.17317,122100002.0
2007-01-19 12:18:00,1.1733,1.1733,1.1732,1.17329,141400001.0
2007-01-19 12:19:00,1.17347,1.17362,1.17346,1.17346,118499999.0
2007-01-19 12:20:00,1.17344,1.17351,1.17335,1.17335,81900000.0
2007-01-19 12:21:00,1.17331,1.17333,1.17323,1.17323,195900001.0
2007-01-19 12:22:00,1.17328,1.17332,1.17322,1.17332,73000001.0
2007-01-19 12:23:00,1.17338,1.17339,1.17332,1.17339,76300001.0
2007-01-19 12:24:00,1.1734,1.1734,1.17335,1.17335,38700000.0
2007-01-19 12:25:00,1.17335,1.17348,1.17329,1.17348,98300000.0
2007-01-19 12:26:00,1.17355,1.17355,1.17347,1.1735,89700001.0
2007-01-19 12:27:00,1.17347,1.17355,1.1734,1.17355,113600000.0
2007-01-19 12:28:00,1.17347,1.1735,1.17342,1.1735,90000001.0
2007-01-19 12:29:00,1.17344,1.17352,1.17344,1.17347,92700000.0
2007-01-19 12:30:00,1.17352,1.17353,1.17345,1.17345,62599999.0
2007-01-19 12:31:00,1.17337,1.17355,1.17337,1.1735,111700001.0
2007-01-19 12:32:00,1.17339,1.17361,1.17339,1.17346,82200000.0
2007-01-19 12:33:00,1.17345,1.1735,1.17345,1.17345,41700001.0
2007-01-19 12:34:00,1.17345,1.17358,1.17345,1.17353,121099999.0
2007-01-19 12:35:00,1.1737,1.17375,1.17364,1.17364,55699999.0
2007-01-19 12:36:00,1.17352,1.17352,1.17342,1.17351,90500001.0
2007-01-19 12:37:00,1.17356,1.1736,1.17351,1.17352,110900001.0
2007-01-19 12:38:00,1.17345,1.17345,1.17337,1.17337,6900000.0
2007-01-19 12:39:00,1.1734,1.17344,1.17334,1.17334,43100001.0
2007-01-19 12:40:00,1.17332,1.17332,1.1731,1.17322,106600000.0
2007-01-19 12:41:00,1.1732,1.17327,1.17317,1.17327,129800002.0
2007-01-19 12:42:00,1.17328,1.17328,1.17304,1.17307,166699995.0
2007-01-19 12:43:00,1.17305,1.1731,1.17305,1.1731,25500001.0
2007-01-19 12:44:00,1.17307,1.17317,1.17307,1.17311,116000001.0
2007-01-19 12:45:00,1.17312,1.17342,1.17312,1.17341,99600002.0
2007-01-19 12:46:00,1.17342,1.17342,1.17332,1.17332,23900000.0
2007-01-19 12:47:00,1.17336,1.17336,1.17325,1.17328,70700002.0
2007-01-19 12:48:00,1.17338,1.17341,1.17327,1.17339,53600001.0
2007-01-19 12:49:00,1.17342,1.1735,1.17334,1.17334,56599999.0
2007-01-19 12:50:00,1.17337,1.17362,1.17335,1.17362,150400001.0
2007-01-19 12:51:00,1.17361,1.17394,1.17361,1.17394,94899999.0
2007-01-19 12:52:00,1.17394,1.17398,1.17383,1.17388,109700000.0
2007-01-19 12:53:00,1.17387,1.17387,1.17384,1.17384,63999999.0
2007-01-19 12:54:00,1.17383,1.17383,1.17377,1.17377,19300000.0
2007-01-19 12:55:00,1.17373,1.17377,1.17373,1.17374,50899999.0
2007-01-19 12:56:00,1.17382,1.1739,1.17381,1.17388,37000000.0
2007-01-19 12:57:00,1.17387,1.17393,1.17378,1.17393,91699999.0
2007-01-19 12:58:00,1.17385,1.1739,1.17385,1.1739,76800001.0
2007-01-19 12:59:00,1.17386,1.17396,1.1738,1.17396,71300002.0
2007-01-19 13:00:00,1.17386,1.17386,1.17367,1.17367,183600003.0
2007-01-19 13:01:00,1.17377,1.17383,1.17368,1.17383,107100001.0
2007-01-19 13:02:00,1.1738,1.17385,1.1738,1.1738,51800000.0
2007-01-19 13:03:00,1.17372,1.17384,1.17372,1.17384,75199999.0
2007-01-19 13:04:00,1.1739,1.1739,1.1738,1.17385,151900000.0
2007-01-19 13:05:00,1.17384,1.17393,1.17382,1.17383,55400000.0
2007-01-19 13:06:00,1.174,1.17415,1.17389,1.17415,140900000.0
2007-01-19 13:07:00,1.17435,1.17435,1.17382,1.17382,83599998.0
2007-01-19 13:08:00,1.17375,1.17375,1.17363,1.17363,84800001.0
2007-01-19 13:09:00,1.17371,1.17371,1.17342,1.17343,79700001.0
2007-01-19 13:10:00,1.17332,1.17364,1.17329,1.17353,75099999.0
2007-01-19 13:11:00,1.17349,1.17364,1.1734,1.1736,75400001.0
2007-01-19 13:12:00,1.17348,1.17373,1.17348,1.17369,154399999.0
2007-01-19 13:13:00,1.17376,1.17376,1.1736,1.1737,51600000.0
2007-01-19 13:14:00,1.1737,1.1737,1.1737,1.1737,44199998.0
2007-01-19 13:15:00,1.17369,1.17391,1.17369,1.17391,72200000.0
2007-01-19 13:16:00,1.17388,1.17388,1.17388,1.17388,9600000.0
2007-01-19 13:17:00,1.1739,1.17395,1.1739,1.1739,76400000.0
2007-01-19 13:18:00,1.1739,1.17393,1.17383,1.17388,174100002.0
2007-01-19 13:19:00,1.17386,1.17386,1.17379,1.17384,80100000.0
2007-01-19 13:20:00,1.17383,1.17391,1.17381,1.17389,45500000.0
2007-01-19 13:21:00,1.17397,1.17403,1.17397,1.17403,43700002.0
2007-01-19 13:22:00,1.17404,1.17435,1.17404,1.17435,80300000.0
2007-01-19 13:23:00,1.1744,1.1744,1.1744,1.1744,44200001.0
2007-01-19 13:24:00,1.17428,1.17441,1.1742,1.17441,33100000.0
2007-01-19 13:25:00,1.17439,1.17439,1.17432,1.17434,36600000.0
2007-01-19 13:26:00,1.17433,1.17437,1.17423,1.17429,82300001.0
2007-01-19 13:27:00,1.17428,1.17428,1.1742,1.17422,103799997.0
2007-01-19 13:28:00,1.17425,1.17438,1.17421,1.17435,130300000.0
2007-01-19 13:29:00,1.17434,1.1744,1.17428,1.17428,120400000.0
2007-01-19 13:30:00,1.1743,1.17435,1.17423,1.17426,125800004.0
2007-01-19 13:31:00,1.1742,1.17432,1.1742,1.17423,78599999.0
2007-01-19 13:32:00,1.1743,1.1743,1.17428,1.17428,24800000.0
2007-01-19 13:33:00,1.17439,1.17445,1.17431,1.17431,112899999.0
2007-01-19 13:34:00,1.17425,1.17431,1.17421,1.1743,170300003.0
2007-01-19 13:35:00,1.17425,1.17433,1.17417,1.17433,156900001.0
2007-01-19 13:36:00,1.17428,1.17428,1.17425,1.17426,74699999.0
2007-01-19 13:37:00,1.17417,1.17428,1.17413,1.17413,102600001.0
2007-01-19 13:38:00,1.17403,1.17403,1.17395,1.17401,25900000.0
2007-01-19 13:39:00,1.174,1.174,1.174,1.174,12000000.0
2007-01-19 13:40:00,1.17396,1.17398,1.1739,1.17395,193999998.0
2007-01-19 13:41:00,1.17399,1.17399,1.17382,1.17384,52600001.0
2007-01-19 13:42:00,1.17392,1.17392,1.17375,1.17375,150699999.0
2007-01-19 13:43:00,1.1738,1.17384,1.17371,1.17373,116399999.0
2007-01-19 13:44:00,1.17375,1.17383,1.17367,1.17379,109600002.0
2007-01-19 13:45:00,1.17384,1.17402,1.17384,1.17402,101499999.0
2007-01-19 13:46:00,1.17401,1.17401,1.17394,1.17394,16700000.0
2007-01-19 13:47:00,1.17383,1.17394,1.17381,1.1739,91600000.0
2007-01-19 13:48:00,1.17388,1.17388,1.17378,1.17382,87700002.0
2007-01-19 13:49:00,1.1739,1.1739,1.17385,1.17385,36599999.0
2007-01-19 13:50:00,1.17385,1.17385,1.17375,1.1738,114300004.0
2007-01-19 13:51:00,1.17376,1.17376,1.17368,1.17368,29800000.0
2007-01-19 13:52:00,1.1736,1.1737,1.1736,1.17369,190599994.0
2007-01-19 13:53:00,1.17369,1.1737,1.17364,1.1737,30700000.0
2007-01-19 13:54:00,1.17365,1.1737,1.17365,1.1737,3200000.0
2007-01-19 13:55:00,1.17365,1.17376,1.17357,1.17365,104900000.0
2007-01-19 13:56:00,1.17365,1.17373,1.17365,1.1737,114300002.0
2007-01-19 13:57:00,1.17367,1.17386,1.17362,1.17386,111700001.0
2007-01-19 13:58:00,1.17387,1.1739,1.17381,1.1739,23900000.0
2007-01-19 13:59:00,1.17404,1.17408,1.17395,1.17408,80499999.0
2007-01-19 14:00:00,1.17411,1.17411,1.17393,1.1741,63500000.0
2007-01-19 14:01:00,1.17405,1.17405,1.17393,1.17393,82300001.0
2007-01-19 14:02:00,1.17398,1.17399,1.17393,1.17399,59700000.0
2007-01-19 14:03:00,1.17398,1.17406,1.17398,1.17403,75800001.0
2007-01-19 14:04:00,1.17391,1.17411,1.17391,1.17397,100800000.0
2007-01-19 14:05:00,1.17395,1.17403,1.17394,1.174,71300001.0
2007-01-19 14:06:00,1.174,1.174,1.174,1.174,11200000.0
2007-01-19 14:07:00,1.17395,1.174,1.17395,1.174,33600000.0
2007-01-19 14:08:00,1.17405,1.17405,1.17402,1.17402,67200001.0
2007-01-19 14:09:00,1.17392,1.17395,1.17392,1.17395,15500000.0
2007-01-19 14:10:00,1.17408,1.17411,1.17399,1.1741,195999996.0
2007-01-19 14:11:00,1.1741,1.1741,1.17405,1.1741,123300002.0
2007-01-19 14:12:00,1.17375,1.17383,1.17358,1.17366,115000002.0
2007-01-19 14:13:00,1.174,1.174,1.17375,1.1738,40099999.0
2007-01-19 14:14:00,1.1738,1.17388,1.1738,1.17388,86299998.0
2007-01-19 14:15:00,1.17385,1.17395,1.17385,1.17385,125500000.0
2007-01-19 14:16:00,1.1739,1.1739,1.1739,1.1739,14400000.0
2007-01-19 14:17:00,1.17392,1.17392,1.17379,1.17379,21200000.0
2007-01-19 14:18:00,1.17386,1.1739,1.17386,1.1739,27900000.0
2007-01-19 14:19:00,1.17391,1.17392,1.17381,1.17392,67000000.0
2007-01-19 14:20:00,1.17389,1.17392,1.17375,1.17385,162899997.0
2007-01-19 14:21:00,1.17394,1.17405,1.17383,1.17401,160400002.0
2007-01-19 14:22:00,1.17406,1.17409,1.17406,1.17409,85800004.0
2007-01-19 14:23:00,1.17425,1.17426,1.17408,1.17408,63899999.0
2007-01-19 14:24:00,1.1741,1.1741,1.17402,1.17405,132100004.0
2007-01-19 14:25:00,1.17402,1.17408,1.17402,1.17408,9700000.0
2007-01-19 14:26:00,1.17409,1.17421,1.17402,1.17411,82290002.0
2007-01-19 14:27:00,1.17405,1.17405,1.17383,1.17385,86600001.0
2007-01-19 14:28:00,1.17382,1.17393,1.17379,1.17393,137100001.0
2007-01-19 14:29:00,1.17389,1.1739,1.17383,1.17384,57400000.0
2007-01-19 14:30:00,1.17351,1.1738,1.17343,1.1738,160200001.0
2007-01-19 14:31:00,1.17384,1.17396,1.17384,1.17396,15500000.0
2007-01-19 14:32:00,1.17398,1.174,1.17398,1.174,72000000.0
2007-01-19 14:33:00,1.17398,1.17405,1.17398,1.174,70700002.0
2007-01-19 14:34:00,1.17403,1.17403,1.17389,1.17394,29300000.0
2007-01-19 14:35:00,1.17394,1.17406,1.17392,1.17395,132399999.0
2007-01-19 14:36:00,1.17402,1.17405,1.17395,1.174,149200001.0
2007-01-19 14:37:00,1.17398,1.17398,1.17398,1.17398,35400002.0
2007-01-19 14:38:00,1.17399,1.17399,1.17382,1.17394,120600000.0
2007-01-19 14:39:00,1.17402,1.17402,1.17359,1.17359,123600001.0
2007-01-19 14:40:00,1.17357,1.17357,1.17347,1.17347,22400000.0
2007-01-19 14:41:00,1.17345,1.1735,1.17343,1.17345,41900000.0
2007-01-19 14:42:00,1.1735,1.17355,1.17348,1.17348,30299999.0
2007-01-19 14:43:00,1.17345,1.17355,1.17345,1.17355,72100000.0
2007-01-19 14:44:00,1.17348,1.17348,1.17347,1.17347,27100000.0
2007-01-19 14:45:00,1.17358,1.17358,1.17352,1.17352,24500000.0
2007-01-19 14:46:00,1.17358,1.17365,1.17355,1.17362,86500001.0
2007-01-19 14:47:00,1.17355,1.17356,1.17342,1.17356,50100001.0
2007-01-19 14:48:00,1.17359,1.17364,1.17357,1.17364,58400000.0
2007-01-19 14:49:00,1.17362,1.17362,1.17355,1.17357,101300001.0
2007-01-19 14:50:00,1.1736,1.1736,1.17341,1.17348,73000001.0
2007-01-19 14:51:00,1.17351,1.17364,1.17351,1.1736,148399997.0
2007-01-19 14:52:00,1.17366,1.17372,1.17359,1.17364,47300000.0
2007-01-19 14:53:00,1.1737,1.17375,1.1737,1.1737,37600000.0
2007-01-19 14:54:00,1.1736,1.17375,1.1736,1.1737,148299999.0
2007-01-19 14:55:00,1.17373,1.17373,1.1736,1.17373,191400001.0
2007-01-19 14:56:00,1.17367,1.17394,1.17367,1.17387,168900001.0
2007-01-19 14:57:00,1.17384,1.17384,1.17381,1.17381,36600001.0
2007-01-19 14:58:00,1.17382,1.17385,1.17377,1.17377,121100000.0
2007-01-19 14:59:00,1.17382,1.17382,1.17367,1.17371,96799999.0
2007-01-19 15:00:00,1.17367,1.17369,1.17356,1.17369,112200001.0
2007-01-19 15:01:00,1.17358,1.17367,1.17358,1.17362,89800003.0
2007-01-19 15:02:00,1.17361,1.17363,1.17335,1.17335,45900000.0
2007-01-19 15:03:00,1.17321,1.17336,1.17315,1.17323,87300000.0
2007-01-19 15:04:00,1.17312,1.17312,1.17292,1.17298,152400000.0
2007-01-19 15:05:00,1.17299,1.17306,1.17294,1.17294,98300001.0
2007-01-19 15:06:00,1.17298,1.17305,1.17298,1.173,60500000.0
2007-01-19 15:07:00,1.1729,1.1729,1.17283,1.17283,9300000.0
2007-01-19 15:08:00,1.17272,1.17278,1.17264,1.17264,122899998.0
2007-01-19 15:09:00,1.17266,1.17268,1.17258,1.17258,106200001.0
2007-01-19 15:10:00,1.17259,1.17264,1.17252,1.17252,91300000.0
2007-01-19 15:11:00,1.17255,1.17255,1.17237,1.17239,193400002.0
2007-01-19 15:12:00,1.17249,1.17252,1.17249,1.17252,63700002.0
2007-01-19 15:13:00,1.17238,1.17238,1.17198,1.17205,133100000.0
2007-01-19 15:14:00,1.172,1.172,1.1718,1.17182,75999999.0
2007-01-19 15:15:00,1.17182,1.17199,1.17177,1.17177,118400002.0
2007-01-19 15:16:00,1.17191,1.17196,1.1719,1.17196,38200000.0
2007-01-19 15:17:00,1.17191,1.17191,1.17166,1.17169,69800001.0
2007-01-19 15:18:00,1.17183,1.17185,1.17176,1.17185,48100001.0
2007-01-19 15:19:00,1.17174,1.17184,1.17151,1.17151,160800005.0
2007-01-19 15:20:00,1.1715,1.17161,1.1715,1.17155,64100001.0
2007-01-19 15:21:00,1.17142,1.17156,1.17142,1.17144,137400002.0
2007-01-19 15:22:00,1.17129,1.17129,1.171,1.17108,114899998.0
2007-01-19 15:23:00,1.17109,1.17128,1.17109,1.17127,149100002.0
2007-01-19 15:24:00,1.17121,1.17125,1.17117,1.1712,68200000.0
2007-01-19 15:25:00,1.17123,1.17123,1.17109,1.1712,84599999.0
2007-01-19 15:26:00,1.1712,1.17124,1.17113,1.17122,96600000.0
2007-01-19 15:27:00,1.17124,1.17137,1.1712,1.17137,39200000.0
2007-01-19 15:28:00,1.17139,1.17158,1.17139,1.17158,100600004.0
2007-01-19 15:29:00,1.17155,1.17173,1.17152,1.1716,115800000.0
2007-01-19 15:30:00,1.1718,1.17219,1.1718,1.1721,89900000.0
2007-01-19 15:31:00,1.17206,1.17222,1.17202,1.17222,77299998.0
2007-01-19 15:32:00,1.17209,1.17214,1.17197,1.17197,153600001.0
2007-01-19 15:33:00,1.17193,1.172,1.17179,1.17198,146599999.0
2007-01-19 15:34:00,1.1721,1.17214,1.17206,1.17211,141600004.0
2007-01-19 15:35:00,1.172,1.17204,1.17181,1.17181,116200000.0
2007-01-19 15:36:00,1.17177,1.17216,1.17177,1.17211,57400000.0
2007-01-19 15:37:00,1.1721,1.17214,1.17205,1.17205,33699999.0
2007-01-19 15:38:00,1.17202,1.17236,1.17202,1.17236,62800000.0
2007-01-19 15:39:00,1.17232,1.17238,1.17227,1.17238,127899997.0
2007-01-19 15:40:00,1.17241,1.17255,1.17208,1.17246,240899999.0
2007-01-19 15:41:00,1.17238,1.17251,1.17207,1.17207,74100000.0
2007-01-19 15:42:00,1.17198,1.17216,1.17198,1.17213,36700000.0
2007-01-19 15:43:00,1.17218,1.17218,1.172,1.1721,100099998.0
2007-01-19 15:44:00,1.17213,1.17218,1.17207,1.17208,96200002.0
2007-01-19 15:45:00,1.17219,1.17219,1.17209,1.17216,78300000.0
2007-01-19 15:46:00,1.17209,1.17226,1.17209,1.17226,110799999.0
2007-01-19 15:47:00,1.17229,1.17238,1.17224,1.17231,37800000.0
2007-01-19 15:48:00,1.1724,1.17253,1.17237,1.17237,39100001.0
2007-01-19 15:49:00,1.1724,1.17245,1.1723,1.17238,99800001.0
2007-01-19 15:50:00,1.17235,1.17235,1.17225,1.17225,15900000.0
2007-01-19 15:51:00,1.1721,1.17212,1.17199,1.17203,43500000.0
2007-01-19 15:52:00,1.17203,1.17203,1.17182,1.1719,106799999.0
2007-01-19 15:53:00,1.17196,1.17203,1.1719,1.172,38700000.0
2007-01-19 15:54:00,1.17208,1.17208,1.172,1.17202,74600003.0
2007-01-19 15:55:00,1.17205,1.1721,1.17205,1.1721,19100000.0
2007-01-19 15:56:00,1.17213,1.17227,1.17213,1.17227,67100000.0
2007-01-19 15:57:00,1.17237,1.17242,1.17235,1.17235,40600000.0
2007-01-19 15:58:00,1.17242,1.17251,1.17239,1.17249,107400002.0
2007-01-19 15:59:00,1.17247,1.1727,1.1724,1.1726,86500001.0
2007-01-19 16:00:00,1.17261,1.17274,1.17257,1.17274,97599998.0
2007-01-19 16:01:00,1.17297,1.17313,1.17297,1.1731,77100000.0
2007-01-19 16:02:00,1.1732,1.17351,1.17314,1.17351,95000001.0
2007-01-19 16:03:00,1.17355,1.17355,1.17305,1.17305,66200000.0
2007-01-19 16:04:00,1.17297,1.17331,1.17297,1.17317,91000000.0
2007-01-19 16:05:00,1.17317,1.17351,1.17317,1.17351,62599999.0
2007-01-19 16:06:00,1.17364,1.17367,1.17347,1.1735,56399998.0
2007-01-19 16:07:00,1.17357,1.17357,1.17339,1.17339,98500000.0
2007-01-19 16:08:00,1.17334,1.17348,1.17334,1.17348,126200002.0
2007-01-19 16:09:00,1.17348,1.17348,1.17341,1.17345,72800001.0
2007-01-19 16:10:00,1.17345,1.17345,1.17322,1.17322,84899999.0
2007-01-19 16:11:00,1.17328,1.17328,1.17314,1.17314,102800000.0
2007-01-19 16:12:00,1.17309,1.17312,1.17292,1.173,132099999.0
2007-01-19 16:13:00,1.17306,1.17306,1.17288,1.17294,147399999.0
2007-01-19 16:14:00,1.17295,1.17306,1.17279,1.17288,137299998.0
2007-01-19 16:15:00,1.17277,1.17288,1.17277,1.17278,65999999.0
2007-01-19 16:16:00,1.17277,1.17277,1.17258,1.17267,163900001.0
2007-01-19 16:17:00,1.1725,1.17264,1.17248,1.17251,65500001.0
2007-01-19 16:18:00,1.17255,1.17255,1.17241,1.17246,115900000.0
2007-01-19 16:19:00,1.17246,1.17249,1.17245,1.17249,60100002.0
2007-01-19 16:20:00,1.17247,1.17271,1.17247,1.17271,94900000.0
2007-01-19 16:21:00,1.17267,1.17271,1.17259,1.1726,121199997.0
2007-01-19 16:22:00,1.1726,1.1726,1.1726,1.1726,4800000.0
2007-01-19 16:23:00,1.17266,1.17269,1.17258,1.17258,108299998.0
2007-01-19 16:24:00,1.17267,1.17267,1.1725,1.1725,108799998.0
2007-01-19 16:25:00,1.17251,1.17257,1.17251,1.17255,93000002.0
2007-01-19 16:26:00,1.17252,1.17263,1.17241,1.17252,114600003.0
2007-01-19 16:27:00,1.17255,1.1727,1.17249,1.1727,146899998.0
2007-01-19 16:28:00,1.17266,1.17266,1.17254,1.17254,33600001.0
2007-01-19 16:29:00,1.17253,1.17267,1.17253,1.17256,193000002.0
2007-01-19 16:30:00,1.17261,1.17261,1.17245,1.17258,140900001.0
2007-01-19 16:31:00,1.17253,1.17253,1.17243,1.17243,116100001.0
2007-01-19 16:32:00,1.17242,1.17251,1.17238,1.17248,79600000.0
2007-01-19 16:33:00,1.17245,1.17254,1.17245,1.17248,90200000.0
2007-01-19 16:34:00,1.17238,1.17261,1.17238,1.17239,127000002.0
2007-01-19 16:35:00,1.17246,1.17255,1.1724,1.17255,93400002.0
2007-01-19 16:36:00,1.17246,1.17246,1.17232,1.17232,145700000.0
2007-01-19 16:37:00,1.17245,1.17252,1.17243,1.17248,33900000.0
2007-01-19 16:38:00,1.17249,1.17266,1.17249,1.17252,168600000.0
2007-01-19 16:39:00,1.17248,1.17272,1.17248,1.17272,68099998.0
2007-01-19 16:40:00,1.17256,1.17262,1.17253,1.17262,30600000.0
2007-01-19 16:41:00,1.17258,1.17274,1.17258,1.1727,101299998.0
2007-01-19 16:42:00,1.17277,1.17313,1.17277,1.17308,122699999.0
2007-01-19 16:43:00,1.17302,1.17311,1.17301,1.17305,77400001.0
2007-01-19 16:44:00,1.17312,1.17324,1.17298,1.17309,90700001.0
2007-01-19 16:45:00,1.17317,1.17319,1.17313,1.17319,72699999.0
2007-01-19 16:46:00,1.17314,1.17314,1.17293,1.17293,42899999.0
2007-01-19 16:47:00,1.17317,1.17324,1.173,1.17317,73999999.0
2007-01-19 16:48:00,1.17313,1.17317,1.17306,1.17312,98399999.0
2007-01-19 16:49:00,1.17308,1.17322,1.17307,1.17322,185499998.0
2007-01-19 16:50:00,1.1731,1.17321,1.17309,1.17309,94700000.0
2007-01-19 16:51:00,1.17311,1.17312,1.17302,1.17309,201500000.0
2007-01-19 16:52:00,1.17306,1.17312,1.17306,1.17312,2400000.0
2007-01-19 16:53:00,1.173,1.17308,1.17298,1.17301,117400001.0
2007-01-19 16:54:00,1.17305,1.17305,1.17291,1.17297,115500001.0
2007-01-19 16:55:00,1.17288,1.17297,1.17281,1.17297,92700002.0
2007-01-19 16:56:00,1.17293,1.173,1.17293,1.173,33999999.0
2007-01-19 16:57:00,1.17298,1.173,1.17289,1.173,161400000.0
2007-01-19 16:58:00,1.1729,1.1729,1.17267,1.1727,73300002.0
2007-01-19 16:59:00,1.17272,1.17286,1.17263,1.1727,111799998.0
2007-01-19 17:00:00,1.17288,1.17316,1.17288,1.17316,94000000.0
2007-01-19 17:01:00,1.17318,1.17329,1.17318,1.17329,18600000.0
2007-01-19 17:02:00,1.17342,1.17342,1.17325,1.17325,48700001.0
2007-01-19 17:03:00,1.17323,1.17323,1.17305,1.17305,96300000.0
2007-01-19 17:04:00,1.17295,1.17303,1.17284,1.17303,162000000.0
2007-01-19 17:05:00,1.17299,1.17308,1.17297,1.173,126100002.0
2007-01-19 17:06:00,1.17305,1.1731,1.17298,1.173,70100001.0
2007-01-19 17:07:00,1.17311,1.17311,1.17306,1.17306,5300000.0
2007-01-19 17:08:00,1.17311,1.17316,1.17309,1.17316,107600001.0
2007-01-19 17:09:00,1.17318,1.17325,1.17311,1.17325,85700001.0
2007-01-19 17:10:00,1.17328,1.17343,1.17328,1.17343,153199998.0
2007-01-19 17:11:00,1.17325,1.17325,1.1732,1.1732,11300000.0
2007-01-19 17:12:00,1.17317,1.17326,1.17311,1.1732,104600000.0
2007-01-19 17:13:00,1.17312,1.17312,1.17292,1.17303,56100000.0
2007-01-19 17:14:00,1.17303,1.17318,1.17298,1.173,96800001.0
2007-01-19 17:15:00,1.17308,1.1732,1.17287,1.17299,107000002.0
2007-01-19 17:16:00,1.17298,1.17305,1.17298,1.17299,45500000.0
2007-01-19 17:17:00,1.17303,1.17318,1.17303,1.17313,72200002.0
2007-01-19 17:18:00,1.17313,1.17313,1.17301,1.1731,74900000.0
2007-01-19 17:19:00,1.17323,1.17323,1.17315,1.17315,31100000.0
2007-01-19 17:20:00,1.17323,1.17337,1.173,1.17337,238899996.0
2007-01-19 17:21:00,1.17332,1.17343,1.17332,1.17343,41600000.0
2007-01-19 17:22:00,1.17353,1.17353,1.17329,1.17345,147899999.0
2007-01-19 17:23:00,1.1736,1.17362,1.17356,1.17357,83400001.0
2007-01-19 17:24:00,1.17367,1.17382,1.17359,1.17377,140200000.0
2007-01-19 17:25:00,1.17379,1.17385,1.17376,1.17382,42200000.0
2007-01-19 17:26:00,1.17382,1.17387,1.17378,1.17383,94399999.0
2007-01-19 17:27:00,1.17385,1.17385,1.17373,1.17384,174100002.0
2007-01-19 17:28:00,1.17372,1.1738,1.17352,1.17363,139900002.0
2007-01-19 17:29:00,1.17376,1.17402,1.17376,1.17402,77900000.0
2007-01-19 17:30:00,1.17413,1.17427,1.17406,1.17424,112200001.0
2007-01-19 17:31:00,1.1743,1.1744,1.1743,1.17437,79700001.0
2007-01-19 17:32:00,1.17419,1.17423,1.17405,1.17423,67900000.0
2007-01-19 17:33:00,1.17429,1.17433,1.17409,1.1741,86400001.0
2007-01-19 17:34:00,1.17404,1.17404,1.1738,1.17385,142500000.0
2007-01-19 17:35:00,1.17394,1.17404,1.17387,1.17387,78500000.0
2007-01-19 17:36:00,1.1739,1.1739,1.17368,1.17368,13300000.0
2007-01-19 17:37:00,1.17374,1.17374,1.17352,1.17359,80500000.0
2007-01-19 17:38:00,1.17358,1.1736,1.1735,1.17353,85199999.0
2007-01-19 17:39:00,1.17355,1.17355,1.17346,1.1735,98700001.0
2007-01-19 17:40:00,1.17349,1.17349,1.17335,1.17343,45600000.0
2007-01-19 17:41:00,1.17339,1.17344,1.17335,1.17339,141300000.0
2007-01-19 17:42:00,1.17342,1.17342,1.17324,1.17327,179300001.0
2007-01-19 17:43:00,1.17332,1.1734,1.17331,1.1734,47200000.0
2007-01-19 17:44:00,1.17333,1.17339,1.1733,1.1733,84099997.0
2007-01-19 17:45:00,1.17313,1.1732,1.17299,1.17309,86999999.0
2007-01-19 17:46:00,1.17297,1.17297,1.17287,1.17295,50299999.0
2007-01-19 17:47:00,1.17293,1.1731,1.17292,1.17292,107500000.0
2007-01-19 17:48:00,1.17283,1.173,1.17283,1.17285,98200000.0
2007-01-19 17:49:00,1.17276,1.17276,1.17249,1.17262,122400000.0
2007-01-19 17:50:00,1.17275,1.17286,1.17275,1.17286,55299999.0
2007-01-19 17:51:00,1.17279,1.17283,1.1727,1.17281,110100002.0
2007-01-19 17:52:00,1.17293,1.17297,1.17286,1.17297,67099997.0
2007-01-19 17:53:00,1.17286,1.17312,1.17286,1.1731,27700000.0
2007-01-19 17:54:00,1.17317,1.1732,1.17302,1.17309,36800000.0
2007-01-19 17:55:00,1.17293,1.17293,1.17263,1.17272,71400000.0
2007-01-19 17:56:00,1.17262,1.17277,1.1726,1.17268,106900000.0
2007-01-19 17:57:00,1.17271,1.17271,1.17253,1.17259,123499996.0
2007-01-19 17:58:00,1.17265,1.17313,1.17265,1.17313,191900000.0
2007-01-19 17:59:00,1.17322,1.17335,1.17314,1.17324,63900000.0
2007-01-19 18:00:00,1.17307,1.17307,1.17257,1.17287,90499999.0
2007-01-19 18:01:00,1.1729,1.17297,1.17276,1.17287,680300002.0
2007-01-19 18:02:00,1.17285,1.17285,1.17261,1.17261,758600002.0
2007-01-19 18:03:00,1.17273,1.17294,1.17271,1.17291,754099995.0
2007-01-19 18:04:00,1.17292,1.17306,1.17287,1.17293,741999999.0
2007-01-19 18:05:00,1.173,1.17312,1.17289,1.17312,996700000.0
2007-01-19 18:06:00,1.17307,1.17307,1.17291,1.17293,529800005.0
2007-01-19 18:07:00,1.17292,1.17311,1.1729,1.17299,898700001.0
2007-01-19 18:08:00,1.17303,1.17319,1.17292,1.17313,1102600006.0
2007-01-19 18:09:00,1.17318,1.17326,1.17299,1.1731,466399997.0
2007-01-19 18:10:00,1.17322,1.17338,1.17314,1.17323,647400009.0
2007-01-19 18:11:00,1.17331,1.17331,1.17294,1.17323,796499999.0
2007-01-19 18:12:00,1.17325,1.17325,1.17317,1.17317,87400000.0
2007-01-19 18:13:00,1.17327,1.17333,1.17318,1.17333,424899997.0
2007-01-19 18:14:00,1.17333,1.17333,1.17315,1.17327,379099998.0
2007-01-19 18:15:00,1.17334,1.17391,1.17334,1.17368,743699998.0
2007-01-19 18:16:00,1.17373,1.17383,1.17358,1.17369,477699999.0
2007-01-19 18:17:00,1.17374,1.17399,1.17374,1.17391,873099999.0
2007-01-19 18:18:00,1.1739,1.17395,1.17385,1.17388,481800005.0
2007-01-19 18:19:00,1.17392,1.17392,1.17368,1.1737,167500003.0
2007-01-19 18:20:00,1.17373,1.17379,1.17361,1.17366,769299999.0
2007-01-19 18:21:00,1.17367,1.17368,1.17355,1.17355,191200002.0
2007-01-19 18:22:00,1.1736,1.17365,1.17359,1.17364,224399999.0
2007-01-19 18:23:00,1.17362,1.17362,1.1735,1.1735,359400002.0
2007-01-19 18:24:00,1.1735,1.17354,1.17341,1.17347,598900001.0
2007-01-19 18:25:00,1.17343,1.17343,1.17325,1.17337,376700004.0
2007-01-19 18:26:00,1.17335,1.17345,1.1733,1.17335,1036100000.0
2007-01-19 18:27:00,1.17339,1.17345,1.17321,1.17321,634200006.0
2007-01-19 18:28:00,1.17315,1.17317,1.17303,1.17309,428499999.0
2007-01-19 18:29:00,1.17304,1.17304,1.17284,1.17289,401000002.0
2007-01-19 18:30:00,1.17285,1.17285,1.17267,1.17279,715599998.0
2007-01-19 18:31:00,1.17283,1.17293,1.17279,1.17285,442600001.0
2007-01-19 18:32:00,1.17289,1.173,1.17279,1.17297,404500003.0
2007-01-19 18:33:00,1.173,1.17313,1.17295,1.17307,605100002.0
2007-01-19 18:34:00,1.17305,1.17312,1.17283,1.17312,336100000.0
2007-01-19 18:35:00,1.17311,1.17311,1.1729,1.17295,521900003.0
2007-01-19 18:36:00,1.17293,1.17297,1.17276,1.17283,403399998.0
2007-01-19 18:37:00,1.17283,1.17295,1.17283,1.17291,152799999.0
2007-01-19 18:38:00,1.17294,1.17295,1.17283,1.1729,223800000.0
2007-01-19 18:39:00,1.1729,1.17298,1.17283,1.1729,216200001.0
2007-01-19 18:40:00,1.17276,1.17291,1.17253,1.17253,732999994.0
2007-01-19 18:41:00,1.17248,1.1725,1.17231,1.17243,323200001.0
2007-01-19 18:42:00,1.17241,1.1725,1.17229,1.17243,492900000.0
2007-01-19 18:43:00,1.17237,1.17237,1.17192,1.17192,407799998.0
2007-01-19 18:44:00,1.17202,1.17207,1.17199,1.17201,383000001.0
2007-01-19 18:45:00,1.17198,1.17198,1.17178,1.1718,475899999.0
2007-01-19 18:46:00,1.17173,1.17223,1.17173,1.17223,189000000.0
2007-01-19 18:47:00,1.17226,1.17242,1.17226,1.17229,111300002.0
2007-01-19 18:48:00,1.17223,1.17223,1.1719,1.17205,136199999.0
2007-01-19 18:49:00,1.17201,1.17209,1.17187,1.17209,79900000.0
2007-01-19 18:50:00,1.17206,1.17206,1.17186,1.17202,67900000.0
2007-01-19 18:51:00,1.17203,1.17219,1.17203,1.17217,137400002.0
2007-01-19 18:52:00,1.17217,1.17217,1.17201,1.17203,196899999.0
2007-01-19 18:53:00,1.17203,1.17216,1.17202,1.1721,655899995.0
2007-01-19 18:54:00,1.17209,1.17211,1.17202,1.17202,222399999.0
2007-01-19 18:55:00,1.17196,1.17202,1.17185,1.17202,574800001.0
2007-01-19 18:56:00,1.17208,1.17227,1.17204,1.17227,234900003.0
2007-01-19 18:57:00,1.17228,1.17233,1.17213,1.17213,388699999.0
2007-01-19 18:58:00,1.17219,1.17219,1.17207,1.17208,129490001.0
2007-01-19 18:59:00,1.17211,1.1722,1.17203,1.17203,645900006.0
2007-01-19 19:00:00,1.17198,1.17198,1.17167,1.17175,310000002.0
2007-01-19 19:01:00,1.17172,1.17172,1.17154,1.17154,76600002.0
2007-01-19 19:02:00,1.17151,1.17165,1.17147,1.17165,195100002.0
2007-01-19 19:03:00,1.17167,1.17177,1.17165,1.17172,469400001.0
2007-01-19 19:04:00,1.17167,1.17177,1.17161,1.17165,271499998.0
2007-01-19 19:05:00,1.17162,1.17164,1.17148,1.17155,211999996.0
2007-01-19 19:06:00,1.17157,1.17173,1.1715,1.17167,424400003.0
2007-01-19 19:07:00,1.17167,1.17172,1.17163,1.17172,115099998.0
2007-01-19 19:08:00,1.17176,1.17184,1.1717,1.17181,468700000.0
2007-01-19 19:09:00,1.17172,1.17175,1.17163,1.17165,557200003.0
2007-01-19 19:10:00,1.17168,1.17168,1.17159,1.17163,96099998.0
2007-01-19 19:11:00,1.17163,1.17171,1.17155,1.17167,392300002.0
2007-01-19 19:12:00,1.17167,1.17172,1.17162,1.17165,175000000.0
2007-01-19 19:13:00,1.17165,1.17169,1.17156,1.17157,198400001.0
2007-01-19 19:14:00,1.17151,1.17173,1.17149,1.17168,385900002.0
2007-01-19 19:15:00,1.17163,1.17167,1.17149,1.17149,248100002.0
2007-01-19 19:16:00,1.17145,1.17152,1.17145,1.17149,384400002.0
2007-01-19 19:17:00,1.17152,1.17154,1.17143,1.17148,348300002.0
2007-01-19 19:18:00,1.17157,1.17181,1.17155,1.1716,399500003.0
2007-01-19 19:19:00,1.17152,1.17166,1.17152,1.17155,173200000.0
2007-01-19 19:20:00,1.17153,1.17157,1.17151,1.17154,195099998.0
2007-01-19 19:21:00,1.17149,1.1715,1.17136,1.17138,147200000.0
2007-01-19 19:22:00,1.1714,1.1714,1.17129,1.17132,225899999.0
2007-01-19 19:23:00,1.17108,1.17108,1.17074,1.17087,133299998.0
2007-01-19 19:24:00,1.17087,1.17087,1.17068,1.17074,71900000.0
2007-01-19 19:25:00,1.17076,1.17087,1.17076,1.17087,99000000.0
2007-01-19 19:26:00,1.17087,1.17093,1.17087,1.17089,115599998.0
2007-01-19 19:27:00,1.1709,1.17092,1.17083,1.17085,485900001.0
2007-01-19 19:28:00,1.1709,1.17098,1.1709,1.17095,238899998.0
2007-01-19 19:29:00,1.17089,1.17089,1.17066,1.17066,29500000.0
2007-01-19 19:30:00,1.17064,1.17065,1.1705,1.17059,159599999.0
2007-01-19 19:31:00,1.17057,1.17057,1.17049,1.17054,118200003.0
2007-01-19 19:32:00,1.17051,1.17065,1.17051,1.17063,106600000.0
2007-01-19 19:33:00,1.17053,1.17066,1.17049,1.17051,315800002.0
2007-01-19 19:34:00,1.1705,1.17058,1.1705,1.17058,31700000.0
2007-01-19 19:35:00,1.17062,1.17065,1.1706,1.17062,139500004.0
2007-01-19 19:36:00,1.17064,1.17095,1.17062,1.17081,104599999.0
2007-01-19 19:37:00,1.17093,1.17134,1.17093,1.17134,546700000.0
2007-01-19 19:38:00,1.17138,1.1716,1.17138,1.17153,205000002.0
2007-01-19 19:39:00,1.17151,1.17164,1.17149,1.17156,444400004.0
2007-01-19 19:40:00,1.17163,1.17167,1.17148,1.17157,283999999.0
2007-01-19 19:41:00,1.17152,1.17163,1.17152,1.17163,166300002.0
2007-01-19 19:42:00,1.17165,1.17177,1.17164,1.17164,214200002.0
2007-01-19 19:43:00,1.17164,1.17164,1.17141,1.17142,95899999.0
2007-01-19 19:44:00,1.17137,1.17137,1.17133,1.17135,78300000.0
2007-01-19 19:45:00,1.17138,1.17138,1.17129,1.17129,114900002.0
2007-01-19 19:46:00,1.1713,1.17135,1.17121,1.17121,115900000.0
2007-01-19 19:47:00,1.17107,1.17107,1.17084,1.17089,37300000.0
2007-01-19 19:48:00,1.17096,1.17097,1.17069,1.1707,67400000.0
2007-01-19 19:49:00,1.17066,1.17082,1.17066,1.17066,94400000.0
2007-01-19 19:50:00,1.17067,1.17068,1.17061,1.17062,57800000.0
2007-01-19 19:51:00,1.17056,1.17061,1.17046,1.17048,84599999.0
2007-01-19 19:52:00,1.17029,1.17029,1.16991,1.16991,43100000.0
2007-01-19 19:53:00,1.16983,1.17011,1.16981,1.17011,181300000.0
2007-01-19 19:54:00,1.17016,1.17036,1.17016,1.17023,108199999.0
2007-01-19 19:55:00,1.17029,1.17031,1.17012,1.17029,91599999.0
2007-01-19 19:56:00,1.17031,1.17034,1.17025,1.17025,152100000.0
2007-01-19 19:57:00,1.17031,1.17065,1.17031,1.17065,203699999.0
2007-01-19 19:58:00,1.17066,1.17066,1.17053,1.17053,159599999.0
2007-01-19 19:59:00,1.17055,1.1709,1.17055,1.17087,154900001.0
2007-01-19 20:00:00,1.17105,1.17123,1.17105,1.17119,89199998.0
2007-01-19 20:01:00,1.17109,1.1711,1.17102,1.17102,65800001.0
2007-01-19 20:02:00,1.17105,1.17125,1.17105,1.17121,147199996.0
2007-01-19 20:03:00,1.17116,1.17118,1.17101,1.17107,533199991.0
2007-01-19 20:04:00,1.17118,1.17124,1.17117,1.17118,176000003.0
2007-01-19 20:05:00,1.17115,1.1712,1.17104,1.17113,142999999.0
2007-01-19 20:06:00,1.1711,1.17112,1.1711,1.1711,77299999.0
2007-01-19 20:07:00,1.1711,1.17121,1.17108,1.17112,205800002.0
2007-01-19 20:08:00,1.17105,1.17112,1.17105,1.1711,333999999.0
2007-01-19 20:09:00,1.17106,1.17119,1.17106,1.17113,218699996.0
2007-01-19 20:10:00,1.17111,1.17115,1.17106,1.17113,128700001.0
2007-01-19 20:11:00,1.17117,1.17122,1.17117,1.17122,184299999.0
2007-01-19 20:12:00,1.17124,1.17132,1.17116,1.17125,592800002.0
2007-01-19 20:13:00,1.17128,1.17129,1.17122,1.17129,123000001.0
2007-01-19 20:14:00,1.17125,1.17135,1.17122,1.17122,113700000.0
2007-01-19 20:15:00,1.17128,1.17135,1.17122,1.17122,441900001.0
2007-01-19 20:16:00,1.17118,1.17121,1.17111,1.17113,404800001.0
2007-01-19 20:17:00,1.17112,1.17123,1.17105,1.17123,343099999.0
2007-01-19 20:18:00,1.1713,1.17135,1.17126,1.17128,139300002.0
2007-01-19 20:19:00,1.17118,1.17123,1.17113,1.17123,83699999.0
2007-01-19 20:20:00,1.17117,1.17117,1.17084,1.1709,366899999.0
2007-01-19 20:21:00,1.17077,1.17077,1.17066,1.17066,306100003.0
2007-01-19 20:22:00,1.17068,1.17073,1.17059,1.17073,508999997.0
2007-01-19 20:23:00,1.17072,1.17085,1.17072,1.17085,638800003.0
2007-01-19 20:24:00,1.1709,1.1709,1.17085,1.17085,340200002.0
2007-01-19 20:25:00,1.17085,1.17085,1.17068,1.1707,121599996.0
2007-01-19 20:26:00,1.17071,1.17076,1.1707,1.17073,227000002.0
2007-01-19 20:27:00,1.17072,1.17083,1.17069,1.17069,273700003.0
2007-01-19 20:28:00,1.1707,1.17093,1.1707,1.17088,781899997.0
2007-01-19 20:29:00,1.17085,1.17088,1.17076,1.17077,495900002.0
2007-01-19 20:30:00,1.17073,1.17082,1.17073,1.1708,289600001.0
2007-01-19 20:31:00,1.17087,1.17091,1.1708,1.1708,556600000.0
2007-01-19 20:32:00,1.1708,1.17085,1.17073,1.17085,321200005.0
2007-01-19 20:33:00,1.17086,1.17094,1.17083,1.1709,317900004.0
2007-01-19 20:34:00,1.1709,1.17099,1.1709,1.17094,133999998.0
2007-01-19 20:35:00,1.17095,1.17095,1.17088,1.1709,186899998.0
2007-01-19 20:36:00,1.1709,1.17092,1.1708,1.1709,386100004.0
2007-01-19 20:37:00,1.1709,1.1709,1.17083,1.17085,274900002.0
2007-01-19 20:38:00,1.17085,1.17099,1.17084,1.17099,361399998.0
2007-01-19 20:39:00,1.171,1.17105,1.17095,1.17105,355100001.0
2007-01-19 20:40:00,1.17102,1.17102,1.17084,1.17093,411700008.0
2007-01-19 20:41:00,1.17092,1.171,1.17092,1.171,536100002.0
2007-01-19 20:42:00,1.171,1.171,1.17095,1.17097,478799997.0
2007-01-19 20:43:00,1.17097,1.17102,1.17092,1.17098,214000000.0
2007-01-19 20:44:00,1.17093,1.17094,1.17076,1.17088,103499997.0
2007-01-19 20:45:00,1.17089,1.17093,1.17084,1.17084,188000001.0
2007-01-19 20:46:00,1.17085,1.17095,1.17085,1.17095,213500002.0
2007-01-19 20:47:00,1.17095,1.17095,1.17086,1.17092,113600001.0
2007-01-19 20:48:00,1.17093,1.17093,1.17083,1.17087,89400000.0
2007-01-19 20:49:00,1.17085,1.17095,1.1708,1.17095,309000001.0
2007-01-19 20:50:00,1.1709,1.1709,1.1709,1.1709,71800000.0
2007-01-19 20:51:00,1.17092,1.17099,1.17082,1.17099,108100000.0
2007-01-19 20:52:00,1.17105,1.17105,1.17105,1.17105,78699999.0
2007-01-19 20:53:00,1.17099,1.17103,1.1709,1.1709,217000006.0
2007-01-19 20:54:00,1.17097,1.17107,1.1709,1.17095,459700000.0
2007-01-19 20:55:00,1.17108,1.17139,1.17108,1.17114,252199999.0
2007-01-19 20:56:00,1.1712,1.17129,1.17113,1.17129,482700004.0
2007-01-19 20:57:00,1.17126,1.17127,1.17112,1.17114,391200002.0
2007-01-19 20:58:00,1.17125,1.17136,1.17123,1.17132,253800001.0
2007-01-19 20:59:00,1.17127,1.17142,1.17127,1.17142,357700002.0
2007-01-19 21:00:00,1.17135,1.17144,1.17119,1.17142,768199997.0
2007-01-19 21:01:00,1.17144,1.17149,1.17137,1.1714,670800004.0
2007-01-19 21:02:00,1.17138,1.17149,1.17138,1.1714,196000001.0
2007-01-19 21:03:00,1.17145,1.17147,1.17131,1.17132,584100003.0
2007-01-19 21:04:00,1.17134,1.17146,1.17131,1.17141,601199996.0
2007-01-19 21:05:00,1.17145,1.17148,1.1713,1.1714,1092400012.0
2007-01-19 21:06:00,1.17145,1.17145,1.17131,1.17136,112200000.0
2007-01-19 21:07:00,1.1714,1.17145,1.1713,1.17132,587800007.0
2007-01-19 21:08:00,1.17128,1.17147,1.17128,1.17147,131899999.0
2007-01-19 21:09:00,1.17143,1.17152,1.17142,1.1715,49699998.0
2007-01-19 21:10:00,1.17144,1.17144,1.17121,1.17137,387000001.0
2007-01-19 21:11:00,1.17144,1.1716,1.17144,1.17155,393899999.0
2007-01-19 21:12:00,1.17158,1.17158,1.17144,1.17154,259800000.0
2007-01-19 21:13:00,1.17162,1.17179,1.17162,1.17171,413400000.0
2007-01-19 21:14:00,1.17184,1.17193,1.17176,1.17193,254999996.0
2007-01-19 21:15:00,1.17202,1.17221,1.17202,1.1721,71200000.0
2007-01-19 21:16:00,1.17194,1.17205,1.17194,1.17195,67100000.0
2007-01-19 21:17:00,1.17196,1.17196,1.17177,1.17177,51800000.0
2007-01-19 21:18:00,1.17178,1.1718,1.17171,1.17172,59700000.0
2007-01-19 21:19:00,1.17169,1.17179,1.17161,1.17163,148399999.0
2007-01-19 21:20:00,1.17161,1.17163,1.17161,1.17163,27900000.0
2007-01-19 21:21:00,1.17173,1.17173,1.17157,1.17165,27000000.0
2007-01-19 21:22:00,1.17155,1.17164,1.17155,1.17164,28400000.0
2007-01-19 21:23:00,1.17168,1.17173,1.17161,1.17173,58400002.0
2007-01-19 21:24:00,1.17168,1.17168,1.17153,1.17168,78300000.0
2007-01-19 21:25:00,1.17166,1.17166,1.1716,1.1716,34700000.0
2007-01-19 21:26:00,1.1716,1.17166,1.17159,1.17161,65900001.0
2007-01-19 21:27:00,1.17159,1.1716,1.17153,1.1716,104000001.0
2007-01-19 21:28:00,1.1716,1.17168,1.17155,1.1716,328900001.0
2007-01-19 21:29:00,1.17163,1.17169,1.17161,1.17164,72800000.0
2007-01-19 21:30:00,1.17168,1.17168,1.17158,1.17167,60299999.0
2007-01-19 21:31:00,1.17168,1.17168,1.17162,1.17162,37300000.0
2007-01-19 21:32:00,1.1716,1.17167,1.1715,1.17167,82500000.0
2007-01-19 21:33:00,1.17171,1.17171,1.17148,1.17158,184899999.0
2007-01-19 21:34:00,1.17158,1.17158,1.17147,1.17147,200200001.0
2007-01-19 21:35:00,1.17144,1.17151,1.17143,1.17149,50199999.0
2007-01-19 21:36:00,1.17143,1.17143,1.17131,1.17131,81900000.0
2007-01-19 21:37:00,1.17144,1.17144,1.17138,1.1714,66200000.0
2007-01-19 21:38:00,1.1714,1.17142,1.17137,1.1714,66800001.0
2007-01-19 21:39:00,1.1714,1.1714,1.17135,1.1714,320300002.0
2007-01-19 21:40:00,1.17143,1.1715,1.17137,1.17137,322700000.0
2007-01-19 21:41:00,1.17145,1.17145,1.17141,1.17144,23300000.0
2007-01-19 21:42:00,1.17142,1.17145,1.17139,1.17141,154600002.0
2007-01-19 21:43:00,1.17142,1.17145,1.17137,1.17137,81600000.0
2007-01-19 21:44:00,1.17115,1.17124,1.17102,1.17124,71400000.0
2007-01-19 21:45:00,1.17145,1.17149,1.17142,1.17149,118200000.0
2007-01-19 21:46:00,1.17151,1.1716,1.17148,1.17148,276500004.0
2007-01-19 21:47:00,1.1715,1.1715,1.17142,1.17143,208199999.0
2007-01-19 21:48:00,1.17145,1.1715,1.17143,1.1715,193799997.0
2007-01-19 21:49:00,1.1714,1.1715,1.17137,1.17145,19800000.0
2007-01-19 21:50:00,1.17145,1.17147,1.17142,1.17142,82500001.0
2007-01-19 21:51:00,1.17138,1.17138,1.17123,1.17123,107599997.0
2007-01-19 21:52:00,1.17122,1.17133,1.1712,1.17131,83200000.0
2007-01-19 21:53:00,1.1713,1.1713,1.17126,1.1713,158599998.0
2007-01-19 21:54:00,1.17127,1.17127,1.17116,1.17117,111299998.0
2007-01-19 21:55:00,1.17119,1.17119,1.17115,1.17115,28700000.0
2007-01-19 21:56:00,1.17118,1.17121,1.17113,1.17121,60499998.0
2007-01-19 21:57:00,1.17112,1.17127,1.17109,1.17119,83600000.0
2007-01-19 21:58:00,1.17113,1.17117,1.17107,1.17107,73799999.0
2007-01-19 21:59:00,1.17093,1.17113,1.17093,1.17108,200800002.0
2007-01-19 22:00:00,1.17112,1.17126,1.17109,1.1711,173099999.0
2007-01-19 22:01:00,1.17118,1.17124,1.17117,1.17123,107500001.0
2007-01-19 22:02:00,1.17125,1.1714,1.17125,1.17125,327200003.0
2007-01-19 22:03:00,1.17125,1.17132,1.17123,1.1713,117200002.0
2007-01-19 22:04:00,1.17134,1.17135,1.17126,1.17133,203099997.0
2007-01-19 22:05:00,1.1713,1.17139,1.1713,1.1713,74999998.0
2007-01-19 22:06:00,1.17131,1.17143,1.17129,1.17135,130200000.0
2007-01-19 22:07:00,1.17135,1.17135,1.17125,1.17135,76099998.0
2007-01-19 22:08:00,1.17132,1.17145,1.17131,1.17145,180699998.0
2007-01-19 22:09:00,1.17131,1.17142,1.17128,1.17131,175800001.0
2007-01-19 22:10:00,1.17127,1.17131,1.17126,1.17126,78700001.0
2007-01-19 22:11:00,1.17127,1.17138,1.17127,1.17138,36900000.0
2007-01-19 22:12:00,1.17139,1.17141,1.17136,1.17139,64300001.0
2007-01-19 22:13:00,1.1714,1.17145,1.1714,1.1714,33100000.0
2007-01-19 22:14:00,1.17145,1.17145,1.17137,1.17142,136000000.0
2007-01-19 22:15:00,1.17147,1.17147,1.17136,1.1714,136700000.0
2007-01-19 22:16:00,1.1714,1.17143,1.17135,1.17143,150500003.0
2007-01-19 22:17:00,1.17135,1.17143,1.1713,1.17143,92200000.0
2007-01-19 22:18:00,1.17143,1.17143,1.17138,1.1714,73299998.0
2007-01-19 22:19:00,1.17135,1.17143,1.17135,1.17137,103000003.0
2007-01-19 22:20:00,1.17135,1.17143,1.17135,1.17143,114399998.0
2007-01-19 22:21:00,1.17147,1.17179,1.17147,1.17165,202900000.0
2007-01-19 22:22:00,1.17164,1.17174,1.17162,1.17162,107199999.0
2007-01-19 22:23:00,1.17165,1.17165,1.17165,1.17165,105399999.0
2007-01-19 22:24:00,1.17165,1.17172,1.17165,1.17171,156000001.0
2007-01-19 22:25:00,1.17173,1.17176,1.17163,1.17163,107800000.0
2007-01-19 22:26:00,1.17167,1.17173,1.17167,1.17173,41799999.0
2007-01-19 22:27:00,1.17174,1.17217,1.17174,1.17216,427399997.0
2007-01-19 22:28:00,1.1721,1.17212,1.17204,1.1721,57300001.0
2007-01-19 22:29:00,1.17208,1.17209,1.17199,1.172,263399997.0
2007-01-19 22:30:00,1.172,1.172,1.17195,1.172,36400000.0
2007-01-19 22:31:00,1.17205,1.17206,1.17191,1.17191,34700000.0
2007-01-19 22:32:00,1.17183,1.17194,1.17181,1.17184,178699998.0
2007-01-19 22:33:00,1.17185,1.1719,1.17185,1.1719,105200001.0
2007-01-19 22:34:00,1.17185,1.17195,1.17181,1.17188,318199999.0
2007-01-19 22:35:00,1.17192,1.17192,1.17182,1.17182,142100002.0
2007-01-19 22:36:00,1.17178,1.1718,1.17172,1.1718,63800000.0
2007-01-19 22:37:00,1.17178,1.17198,1.17178,1.17189,83600003.0
2007-01-19 22:38:00,1.17197,1.17208,1.17193,1.17196,75399997.0
2007-01-19 22:39:00,1.172,1.172,1.1719,1.1719,162800000.0
2007-01-19 22:40:00,1.17192,1.17198,1.17169,1.17169,105999997.0
2007-01-19 22:41:00,1.17171,1.17173,1.1716,1.17161,108399997.0
2007-01-19 22:42:00,1.17179,1.1719,1.17172,1.17185,154000003.0
2007-01-19 22:43:00,1.17187,1.17196,1.17179,1.17196,222099999.0
2007-01-19 22:44:00,1.17198,1.172,1.17182,1.17182,194200001.0
2007-01-19 22:45:00,1.17182,1.17188,1.17182,1.17188,1600000.0
2007-01-19 22:46:00,1.17192,1.17196,1.17187,1.17193,109300001.0
2007-01-19 22:47:00,1.17199,1.17199,1.17196,1.17196,36700001.0
2007-01-19 22:48:00,1.1721,1.17217,1.17195,1.17195,97600000.0
2007-01-19 22:49:00,1.17197,1.17199,1.17192,1.17192,98700000.0
2007-01-19 22:50:00,1.17193,1.17193,1.17184,1.17185,62900000.0
2007-01-19 22:51:00,1.17194,1.17194,1.17183,1.17189,84599999.0
2007-01-19 22:52:00,1.17182,1.17192,1.17182,1.17183,149400002.0
2007-01-19 22:53:00,1.17191,1.17201,1.17181,1.17185,180700001.0
2007-01-19 22:54:00,1.17186,1.17194,1.17185,1.17185,104400000.0
2007-01-19 22:55:00,1.17193,1.17195,1.17169,1.17172,309099998.0
2007-01-19 22:56:00,1.17172,1.17172,1.17168,1.1717,91199999.0
2007-01-19 22:57:00,1.17168,1.17171,1.17161,1.17161,102800001.0
2007-01-19 22:58:00,1.17168,1.17182,1.17161,1.17182,76299998.0
2007-01-19 22:59:00,1.17178,1.1718,1.17147,1.17159,112499998.0
2007-01-19 23:00:00,1.17156,1.17181,1.17156,1.1718,110699997.0
2007-01-19 23:01:00,1.1718,1.17185,1.17178,1.1718,58899999.0
2007-01-19 23:02:00,1.1718,1.17182,1.17175,1.1718,75200002.0
2007-01-19 23:03:00,1.17185,1.17185,1.1718,1.1718,48500000.0
2007-01-19 23:04:00,1.17183,1.17188,1.17183,1.17183,82999999.0
2007-01-19 23:05:00,1.17183,1.17188,1.1718,1.17183,80800000.0
2007-01-19 23:06:00,1.17188,1.17189,1.17175,1.17182,147500001.0
2007-01-19 23:07:00,1.17177,1.17182,1.17166,1.17178,94000001.0
2007-01-19 23:08:00,1.17175,1.1718,1.17164,1.17173,110800000.0
2007-01-19 23:09:00,1.1717,1.17172,1.17162,1.17172,78399999.0
2007-01-19 23:10:00,1.1717,1.1717,1.17158,1.17158,36800000.0
2007-01-19 23:11:00,1.1716,1.17182,1.1716,1.17169,95200001.0
2007-01-19 23:12:00,1.17169,1.17172,1.1716,1.17164,67499999.0
2007-01-19 23:13:00,1.17158,1.17167,1.17151,1.17167,74900001.0
2007-01-19 23:14:00,1.1716,1.17169,1.1715,1.1715,73900002.0
2007-01-19 23:15:00,1.17158,1.17158,1.17143,1.17143,73900001.0
2007-01-19 23:16:00,1.17142,1.17149,1.1714,1.17148,75899998.0
2007-01-19 23:17:00,1.1715,1.17156,1.17142,1.17142,88500001.0
2007-01-19 23:18:00,1.17152,1.17161,1.17147,1.17147,49000000.0
2007-01-19 23:19:00,1.17143,1.17149,1.17139,1.17149,93000002.0
2007-01-19 23:20:00,1.17152,1.17152,1.17136,1.17137,187700001.0
2007-01-19 23:21:00,1.1715,1.17155,1.1715,1.17155,40800000.0
2007-01-19 23:22:00,1.17151,1.17163,1.17142,1.17151,132100002.0
2007-01-19 23:23:00,1.1715,1.17157,1.17145,1.17145,15200000.0
2007-01-19 23:24:00,1.17153,1.17153,1.17142,1.17148,114200000.0
2007-01-19 23:25:00,1.17158,1.17161,1.17144,1.17152,129199998.0
2007-01-19 23:26:00,1.17156,1.17176,1.17155,1.17157,202700001.0
2007-01-19 23:27:00,1.17159,1.17188,1.17159,1.17188,93399999.0
2007-01-19 23:28:00,1.17192,1.17195,1.17185,1.17187,65600000.0
2007-01-19 23:29:00,1.17191,1.17191,1.17187,1.17187,27700000.0
2007-01-19 23:30:00,1.17188,1.17203,1.17188,1.17203,7200000.0
2007-01-19 23:31:00,1.1719,1.17205,1.1719,1.17205,114100001.0
2007-01-19 23:32:00,1.17201,1.17204,1.17191,1.17201,85900000.0
2007-01-19 23:33:00,1.17197,1.17199,1.17188,1.1719,39500000.0
2007-01-19 23:34:00,1.17177,1.17187,1.17171,1.17187,83699999.0
2007-01-19 23:35:00,1.17167,1.17184,1.17167,1.17181,121700001.0
2007-01-19 23:36:00,1.1719,1.17195,1.17185,1.17185,145299999.0
2007-01-19 23:37:00,1.17193,1.17202,1.17193,1.17202,24700001.0
2007-01-19 23:38:00,1.17196,1.17201,1.1719,1.17193,102200003.0
2007-01-19 23:39:00,1.17196,1.17202,1.17196,1.172,96499999.0
2007-01-19 23:40:00,1.17204,1.17204,1.17198,1.17198,6900000.0
2007-01-19 23:41:00,1.17204,1.17212,1.17204,1.17204,80800000.0
2007-01-19 23:42:00,1.17212,1.17227,1.17211,1.17225,173700003.0
2007-01-19 23:43:00,1.17228,1.17234,1.17223,1.17234,54899999.0
2007-01-19 23:44:00,1.17238,1.17238,1.1722,1.1722,178600001.0
2007-01-19 23:45:00,1.17233,1.17235,1.17224,1.17225,42300000.0
2007-01-19 23:46:00,1.17231,1.17235,1.17219,1.17219,70899999.0
2007-01-19 23:47:00,1.17214,1.17226,1.17214,1.17226,16800000.0
2007-01-19 23:48:00,1.17226,1.17226,1.17218,1.17222,35700000.0
2007-01-19 23:49:00,1.17222,1.17227,1.17221,1.17224,46200001.0
2007-01-19 23:50:00,1.17237,1.17266,1.17237,1.17245,107700000.0
2007-01-19 23:51:00,1.17253,1.17266,1.1724,1.1725,122900001.0
2007-01-19 23:52:00,1.17234,1.17243,1.1722,1.1722,91400000.0
2007-01-19 23:53:00,1.17223,1.17233,1.17179,1.17203,122099999.0
2007-01-19 23:54:00,1.17214,1.17214,1.17188,1.17188,54200000.0
2007-01-19 23:55:00,1.17183,1.17219,1.17181,1.17219,113400002.0
2007-01-19 23:56:00,1.17208,1.17208,1.17196,1.17196,93700002.0
2007-01-19 23:57:00,1.17213,1.17233,1.17202,1.17202,76600001.0
2007-01-19 23:58:00,1.17203,1.17243,1.17203,1.17216,160399999.0
2007-01-19 23:59:00,1.17225,1.17251,1.17197,1.17202,91700000.0
2007-01-22 00:07:00,1.1722,1.1722,1.1722,1.1722,103000000.0
2007-01-22 00:09:00,1.1723,1.1723,1.1723,1.1723,103000000.0
2007-01-22 00:24:00,1.1722,1.1722,1.1722,1.1722,103000000.0
2007-01-22 00:32:00,1.1723,1.1723,1.1723,1.1723,103000000.0
2007-01-22 00:33:00,1.1722,1.1722,1.1722,1.1722,103000000.0
2007-01-22 00:34:00,1.1723,1.1723,1.1722,1.1722,103000000.0
2007-01-22 00:35:00,1.1723,1.1723,1.1722,1.1722,103000000.0
2007-01-22 00:36:00,1.1723,1.1723,1.1722,1.1722,103000000.0
2007-01-22 00:37:00,1.172,1.1723,1.172,1.1723,103000000.0
2007-01-22 00:38:00,1.1722,1.1722,1.1722,1.1722,103000000.0
2007-01-22 00:39:00,1.1723,1.1723,1.1722,1.1722,103000000.0
2007-01-22 00:40:00,1.1723,1.1723,1.1722,1.1722,103000000.0
2007-01-22 00:41:00,1.1723,1.1723,1.1722,1.1722,103000000.0
2007-01-22 00:42:00,1.1723,1.1723,1.1723,1.1723,103000000.0
2007-01-22 00:43:00,1.1722,1.1722,1.1722,1.1722,103000000.0
2007-01-22 00:44:00,1.1723,1.1723,1.1722,1.1722,103000000.0
2007-01-22 00:45:00,1.1723,1.1727,1.1722,1.1722,103000000.0
2007-01-22 00:46:00,1.1723,1.1723,1.1722,1.1722,103000000.0
2007-01-22 00:47:00,1.1723,1.1723,1.1723,1.1723,103000000.0
2007-01-22 00:48:00,1.1722,1.1724,1.1722,1.1724,103000000.0
2007-01-22 00:49:00,1.1725,1.1725,1.1724,1.1724,103000000.0
2007-01-22 00:50:00,1.1725,1.1725,1.1724,1.1724,103000000.0
2007-01-22 00:51:00,1.1725,1.1726,1.1725,1.1725,103000000.0
2007-01-22 00:52:00,1.1726,1.1726,1.1726,1.1726,103000000.0
2007-01-22 00:53:00,1.1728,1.1728,1.1725,1.1726,103000000.0
2007-01-22 00:54:00,1.1725,1.1728,1.1725,1.1727,103000000.0
2007-01-22 00:55:00,1.1726,1.1728,1.1726,1.1727,103000000.0
2007-01-22 00:56:00,1.1728,1.1728,1.1727,1.1727,103000000.0
2007-01-22 00:57:00,1.1726,1.1727,1.1726,1.1727,103000000.0
2007-01-22 00:58:00,1.1728,1.1728,1.1726,1.1726,103000000.0
2007-01-22 00:59:00,1.1727,1.1727,1.1726,1.1726,103000000.0
2007-01-22 01:00:00,1.1725,1.1726,1.1725,1.1726,103000000.0
2007-01-22 01:01:00,1.1728,1.1728,1.1728,1.1728,103000000.0
2007-01-22 01:04:00,1.1731,1.1731,1.173,1.173,103000000.0
2007-01-22 01:11:00,1.1728,1.1728,1.1728,1.1728,103000000.0
2007-01-22 01:17:00,1.1727,1.1727,1.1723,1.1724,103000000.0
2007-01-22 01:19:00,1.1725,1.1725,1.1725,1.1725,103000000.0
2007-01-22 01:23:00,1.1726,1.1728,1.1726,1.1728,103000000.0
2007-01-22 01:24:00,1.1729,1.1729,1.1727,1.1727,103000000.0
2007-01-22 01:27:00,1.1726,1.1727,1.1726,1.1726,103000000.0
2007-01-22 01:28:00,1.1727,1.1727,1.1726,1.1726,103000000.0
2007-01-22 01:29:00,1.1724,1.1724,1.1724,1.1724,103000000.0
2007-01-22 01:33:00,1.1726,1.1726,1.1726,1.1726,103000000.0
2007-01-22 01:38:00,1.1725,1.1725,1.1725,1.1725,103000000.0
2007-01-22 01:39:00,1.1724,1.1724,1.1724,1.1724,103000000.0
2007-01-22 01:40:00,1.1725,1.1725,1.1725,1.1725,103000000.0
2007-01-22 01:41:00,1.1726,1.1726,1.1726,1.1726,103000000.0
2007-01-22 01:49:00,1.1727,1.1727,1.1726,1.1726,103000000.0
2007-01-22 01:50:00,1.1727,1.1727,1.1727,1.1727,103000000.0
2007-01-22 01:51:00,1.1728,1.1728,1.1728,1.1728,103000000.0
2007-01-22 01:54:00,1.1729,1.1731,1.1727,1.1729,103000000.0
2007-01-22 01:55:00,1.1728,1.1732,1.1728,1.173,103000000.0
2007-01-22 01:56:00,1.1728,1.1729,1.1728,1.1728,103000000.0
2007-01-22 01:59:00,1.1729,1.1729,1.1728,1.1728,103000000.0
2007-01-22 02:00:00,1.17251,1.17258,1.17226,1.17247,103000000.0
2007-01-22 02:01:00,1.17271,1.17282,1.17271,1.17282,11500000.0
2007-01-22 02:02:00,1.1729,1.1729,1.1729,1.1729,8900000.0
2007-01-22 02:03:00,1.17291,1.17305,1.17285,1.17295,55700000.0
2007-01-22 02:04:00,1.17294,1.17301,1.17291,1.17291,44700000.0
2007-01-22 02:05:00,1.17299,1.17305,1.17291,1.17295,87800002.0
2007-01-22 02:06:00,1.1728,1.17293,1.1728,1.17293,83300001.0
2007-01-22 02:07:00,1.17295,1.17295,1.17283,1.17285,67800001.0
2007-01-22 02:08:00,1.17287,1.17287,1.17277,1.17277,102399999.0
2007-01-22 02:09:00,1.17285,1.17296,1.17285,1.1729,48899999.0
2007-01-22 02:10:00,1.17284,1.17297,1.17284,1.17289,44600000.0
2007-01-22 02:11:00,1.17289,1.17289,1.17282,1.17285,30400000.0
2007-01-22 02:12:00,1.17283,1.17294,1.17256,1.17271,119000000.0
2007-01-22 02:13:00,1.17286,1.17287,1.17282,1.17287,58300002.0
2007-01-22 02:14:00,1.17282,1.17283,1.17282,1.17283,30400000.0
2007-01-22 02:15:00,1.17277,1.17277,1.17269,1.17271,101499998.0
2007-01-22 02:16:00,1.17287,1.17288,1.17287,1.17288,29200001.0
2007-01-22 02:17:00,1.17279,1.17279,1.17235,1.17235,87599999.0
2007-01-22 02:18:00,1.17235,1.17235,1.17235,1.17235,800000.0
2007-01-22 02:19:00,1.17229,1.17244,1.17229,1.17242,137699999.0
2007-01-22 02:20:00,1.1724,1.17262,1.1724,1.17262,167500000.0
2007-01-22 02:21:00,1.17258,1.17264,1.17251,1.17264,48900000.0
2007-01-22 02:22:00,1.1726,1.17262,1.17255,1.17262,104100001.0
2007-01-22 02:23:00,1.17255,1.17268,1.17252,1.17265,71000002.0
2007-01-22 02:24:00,1.17275,1.17283,1.17275,1.17278,81199999.0
2007-01-22 02:25:00,1.17272,1.17272,1.17264,1.17272,52600002.0
2007-01-22 02:26:00,1.17268,1.17268,1.17262,1.17262,33200000.0
2007-01-22 02:27:00,1.17268,1.17268,1.17255,1.17267,92800001.0
2007-01-22 02:28:00,1.17268,1.17273,1.17256,1.17273,49300000.0
2007-01-22 02:29:00,1.17261,1.17261,1.17246,1.17252,59900000.0
2007-01-22 02:30:00,1.17255,1.17257,1.17255,1.17255,100600000.0
2007-01-22 02:31:00,1.17255,1.1726,1.17253,1.17253,96999999.0
2007-01-22 02:32:00,1.1726,1.1726,1.17255,1.17255,36900000.0
2007-01-22 02:33:00,1.17262,1.17263,1.17259,1.17259,106700000.0
2007-01-22 02:34:00,1.17256,1.17267,1.17252,1.17267,77000000.0
2007-01-22 02:35:00,1.17266,1.17278,1.17265,1.17265,130200001.0
2007-01-22 02:36:00,1.17257,1.17266,1.17225,1.17252,58800000.0
2007-01-22 02:37:00,1.17258,1.17266,1.17237,1.17253,160999998.0
2007-01-22 02:38:00,1.17263,1.17268,1.17258,1.1726,106100001.0
2007-01-22 02:39:00,1.17244,1.1725,1.17237,1.1725,120600000.0
2007-01-22 02:40:00,1.17247,1.17256,1.17242,1.17245,77800002.0
2007-01-22 02:41:00,1.17254,1.17254,1.17251,1.17251,43499999.0
2007-01-22 02:42:00,1.17258,1.17267,1.17254,1.17265,47000002.0
2007-01-22 02:43:00,1.17273,1.17273,1.17265,1.17265,78499999.0
2007-01-22 02:44:00,1.17262,1.17268,1.17262,1.17268,36000000.0
2007-01-22 02:45:00,1.17263,1.17263,1.17262,1.17262,4000000.0
2007-01-22 02:46:00,1.17263,1.17269,1.17263,1.17263,49199998.0
2007-01-22 02:47:00,1.1726,1.17262,1.17248,1.1725,120800001.0
2007-01-22 02:48:00,1.17243,1.17254,1.1723,1.17245,72900000.0
2007-01-22 02:49:00,1.17273,1.17273,1.17267,1.17267,25600000.0
2007-01-22 02:50:00,1.17255,1.17268,1.17255,1.17268,74100001.0
2007-01-22 02:51:00,1.17269,1.17283,1.17269,1.17277,18800000.0
2007-01-22 02:52:00,1.17285,1.17285,1.1728,1.1728,23900000.0
2007-01-22 02:53:00,1.17273,1.1729,1.17273,1.1729,4000000.0
2007-01-22 02:54:00,1.17294,1.17309,1.1729,1.1729,75700000.0
2007-01-22 02:55:00,1.17295,1.17322,1.17292,1.17292,74299998.0
2007-01-22 02:56:00,1.17285,1.17287,1.17279,1.17282,101200002.0
2007-01-22 02:57:00,1.17281,1.17285,1.17277,1.1728,149100004.0
2007-01-22 02:58:00,1.17288,1.17288,1.17282,1.17282,26800000.0
2007-01-22 02:59:00,1.1729,1.17295,1.1728,1.1728,90099999.0
2007-01-22 03:00:00,1.17287,1.17298,1.1728,1.17286,166400001.0
2007-01-22 03:01:00,1.17285,1.17294,1.17276,1.17285,96100000.0
2007-01-22 03:02:00,1.1729,1.1729,1.17265,1.17281,157999998.0
2007-01-22 03:03:00,1.17276,1.17276,1.17259,1.17262,76300000.0
2007-01-22 03:04:00,1.17267,1.17272,1.17255,1.17255,120800001.0
2007-01-22 03:05:00,1.17256,1.17264,1.17249,1.17249,87900000.0
2007-01-22 03:06:00,1.17232,1.1727,1.17232,1.17266,137100000.0
2007-01-22 03:07:00,1.1726,1.17269,1.17234,1.17234,103799998.0
2007-01-22 03:08:00,1.17234,1.17264,1.17234,1.17254,74900000.0
2007-01-22 03:09:00,1.17274,1.17277,1.17267,1.17275,71600000.0
2007-01-22 03:10:00,1.17271,1.17272,1.1727,1.17272,44199999.0
2007-01-22 03:11:00,1.17275,1.17275,1.17254,1.17254,106300001.0
2007-01-22 03:12:00,1.17252,1.17261,1.17249,1.17257,189100001.0
2007-01-22 03:13:00,1.17265,1.17268,1.17259,1.17265,29500000.0
2007-01-22 03:14:00,1.17263,1.17264,1.17255,1.17255,55799999.0
2007-01-22 03:15:00,1.17255,1.17267,1.17252,1.17267,86700000.0
2007-01-22 03:16:00,1.17232,1.1729,1.17232,1.17279,137899999.0
2007-01-22 03:17:00,1.17288,1.17288,1.17227,1.17227,133400001.0
2007-01-22 03:18:00,1.17273,1.17273,1.17256,1.17273,176399999.0
2007-01-22 03:19:00,1.17272,1.17279,1.17272,1.17279,50600000.0
2007-01-22 03:20:00,1.17283,1.17283,1.17277,1.17277,19099999.0
2007-01-22 03:21:00,1.17278,1.17284,1.17271,1.17284,47400000.0
2007-01-22 03:22:00,1.1728,1.17285,1.17274,1.17285,61200000.0
2007-01-22 03:23:00,1.17273,1.17287,1.17273,1.1728,110100000.0
2007-01-22 03:24:00,1.17279,1.17283,1.17279,1.17283,18300001.0
2007-01-22 03:25:00,1.17265,1.17273,1.17255,1.17255,99800001.0
2007-01-22 03:26:00,1.17286,1.17289,1.17278,1.17284,64200000.0
2007-01-22 03:27:00,1.17262,1.17277,1.17245,1.17275,120200001.0
2007-01-22 03:28:00,1.17283,1.17283,1.17282,1.17282,3300000.0
2007-01-22 03:29:00,1.17282,1.17286,1.17274,1.17278,110100000.0
2007-01-22 03:30:00,1.1727,1.17296,1.1726,1.1727,127600000.0
2007-01-22 03:31:00,1.1727,1.17289,1.17257,1.17274,162100003.0
2007-01-22 03:32:00,1.17283,1.17283,1.17282,1.17282,60399997.0
2007-01-22 03:33:00,1.17269,1.17285,1.17269,1.17285,55900001.0
2007-01-22 03:34:00,1.17285,1.17297,1.17283,1.17293,78200001.0
2007-01-22 03:35:00,1.1728,1.17288,1.1728,1.17288,82100000.0
2007-01-22 03:36:00,1.17283,1.17295,1.17283,1.17295,57600000.0
2007-01-22 03:37:00,1.17269,1.17284,1.17243,1.17267,120900003.0
2007-01-22 03:38:00,1.17287,1.17288,1.17247,1.17264,179800001.0
2007-01-22 03:39:00,1.17291,1.17295,1.17285,1.17285,29600000.0
2007-01-22 03:40:00,1.1728,1.17293,1.1728,1.1729,46400000.0
2007-01-22 03:41:00,1.17269,1.17275,1.17261,1.17268,196399996.0
2007-01-22 03:42:00,1.1727,1.17307,1.1727,1.17306,119699997.0
2007-01-22 03:43:00,1.1727,1.17278,1.17255,1.17265,67100000.0
2007-01-22 03:44:00,1.17287,1.17287,1.17276,1.17276,29200001.0
2007-01-22 03:45:00,1.17275,1.1728,1.17267,1.17273,110999998.0
2007-01-22 03:46:00,1.17278,1.1728,1.17273,1.17274,53400000.0
2007-01-22 03:47:00,1.17282,1.17282,1.17271,1.17279,120800002.0
2007-01-22 03:48:00,1.17274,1.17283,1.17272,1.17272,124500000.0
2007-01-22 03:49:00,1.17275,1.17278,1.1727,1.1727,131500001.0
2007-01-22 03:50:00,1.17272,1.17283,1.17272,1.17283,31900001.0
2007-01-22 03:51:00,1.17282,1.17285,1.17282,1.17285,43799999.0
2007-01-22 03:52:00,1.17292,1.17292,1.17283,1.17283,31300000.0
2007-01-22 03:53:00,1.17295,1.17295,1.17282,1.1729,110600000.0
2007-01-22 03:54:00,1.17283,1.17288,1.17276,1.17278,196000000.0
2007-01-22 03:55:00,1.1728,1.17287,1.1728,1.17287,69700002.0
2007-01-22 03:56:00,1.17282,1.17295,1.17282,1.17285,82799997.0
2007-01-22 03:57:00,1.17277,1.17282,1.17266,1.17282,53600001.0
2007-01-22 03:58:00,1.1729,1.17296,1.17279,1.1729,49600000.0
2007-01-22 03:59:00,1.17295,1.17295,1.17295,1.17295,13300000.0
2007-01-22 04:00:00,1.17286,1.17294,1.17286,1.17294,7000000.0
2007-01-22 04:01:00,1.1729,1.1729,1.17277,1.17277,41900001.0
2007-01-22 04:02:00,1.17292,1.17293,1.17292,1.17293,27800000.0
2007-01-22 04:03:00,1.17283,1.17283,1.17282,1.17282,8800000.0
2007-01-22 04:04:00,1.17292,1.17292,1.17283,1.17283,9700000.0
2007-01-22 04:05:00,1.17291,1.17299,1.17287,1.17291,88300003.0
2007-01-22 04:06:00,1.17292,1.17292,1.17283,1.1729,23500000.0
2007-01-22 04:07:00,1.1729,1.17302,1.17286,1.17302,53900001.0
2007-01-22 04:08:00,1.17299,1.173,1.17293,1.17299,69600002.0
2007-01-22 04:09:00,1.17304,1.17311,1.17304,1.17311,94499999.0
2007-01-22 04:10:00,1.17308,1.17308,1.17297,1.17305,167200002.0
2007-01-22 04:11:00,1.17301,1.17308,1.17301,1.17303,130300002.0
2007-01-22 04:12:00,1.17304,1.17311,1.17301,1.17309,154500000.0
2007-01-22 04:13:00,1.17313,1.17313,1.173,1.17305,106399999.0
2007-01-22 04:14:00,1.17308,1.17309,1.17299,1.17299,83399999.0
2007-01-22 04:15:00,1.17309,1.17313,1.17301,1.17304,119600002.0
2007-01-22 04:16:00,1.17302,1.17308,1.17302,1.17308,60499998.0
2007-01-22 04:17:00,1.173,1.17308,1.173,1.17308,59800000.0
2007-01-22 04:18:00,1.17308,1.17309,1.17308,1.17309,4000000.0
2007-01-22 04:19:00,1.17305,1.17313,1.17289,1.17289,116500002.0
2007-01-22 04:20:00,1.17317,1.17317,1.17303,1.17309,47800000.0
2007-01-22 04:21:00,1.17305,1.17309,1.17299,1.17308,88499998.0
2007-01-22 04:22:00,1.17305,1.17315,1.17302,1.17312,196800002.0
2007-01-22 04:23:00,1.17313,1.17317,1.17312,1.17314,65700001.0
2007-01-22 04:24:00,1.17314,1.17322,1.1731,1.1731,72600000.0
2007-01-22 04:25:00,1.17313,1.17313,1.17312,1.17312,25400000.0
2007-01-22 04:26:00,1.17305,1.17305,1.17305,1.17305,4000000.0
2007-01-22 04:27:00,1.17312,1.17321,1.17312,1.17321,39300000.0
2007-01-22 04:28:00,1.17303,1.17305,1.17302,1.17302,39100000.0
2007-01-22 04:29:00,1.17305,1.17307,1.17295,1.173,70099999.0
2007-01-22 04:30:00,1.173,1.17313,1.173,1.17313,57300000.0
2007-01-22 04:31:00,1.17312,1.17312,1.17297,1.17297,53099999.0
2007-01-22 04:32:00,1.17286,1.17298,1.17286,1.17298,34000000.0
2007-01-22 04:33:00,1.17295,1.173,1.1729,1.17295,86499998.0
2007-01-22 04:34:00,1.17304,1.17317,1.17302,1.17313,92700000.0
2007-01-22 04:35:00,1.1732,1.1732,1.17307,1.17313,95700001.0
2007-01-22 04:36:00,1.17313,1.17317,1.17312,1.17317,88000000.0
2007-01-22 04:37:00,1.1731,1.17312,1.1731,1.17312,46200001.0
2007-01-22 04:38:00,1.1731,1.17314,1.17302,1.17302,37600000.0
2007-01-22 04:39:00,1.17295,1.17308,1.17295,1.17301,72100000.0
2007-01-22 04:40:00,1.17296,1.17298,1.1729,1.1729,34800000.0
2007-01-22 04:41:00,1.17297,1.173,1.17294,1.17295,52300002.0
2007-01-22 04:42:00,1.17298,1.17298,1.17297,1.17297,44399999.0
2007-01-22 04:43:00,1.17293,1.17301,1.17285,1.17296,134200001.0
2007-01-22 04:44:00,1.17296,1.17298,1.17293,1.17296,57800001.0
2007-01-22 04:45:00,1.1729,1.1731,1.1729,1.173,131199998.0
2007-01-22 04:46:00,1.173,1.17302,1.17295,1.173,68500000.0
2007-01-22 04:47:00,1.17293,1.17303,1.17292,1.17293,99700000.0
2007-01-22 04:48:00,1.17297,1.17297,1.17294,1.17294,16300000.0
2007-01-22 04:49:00,1.173,1.173,1.17292,1.17295,139999998.0
2007-01-22 04:50:00,1.17295,1.17305,1.17295,1.17295,49400000.0
2007-01-22 04:51:00,1.17303,1.17303,1.17289,1.17297,188199998.0
2007-01-22 04:52:00,1.173,1.173,1.1729,1.17297,89800001.0
2007-01-22 04:53:00,1.17296,1.1731,1.17296,1.17305,40900000.0
2007-01-22 04:54:00,1.17306,1.1731,1.17303,1.1731,58800001.0
2007-01-22 04:55:00,1.17281,1.17299,1.17264,1.17299,139900001.0
2007-01-22 04:56:00,1.17304,1.17315,1.173,1.1731,20600000.0
2007-01-22 04:57:00,1.17285,1.17301,1.17285,1.17301,104699997.0
2007-01-22 04:58:00,1.17308,1.17308,1.17307,1.17307,25300000.0
2007-01-22 04:59:00,1.17302,1.17308,1.173,1.17306,102900002.0
2007-01-22 05:00:00,1.17306,1.17306,1.17294,1.17294,26300000.0
2007-01-22 05:01:00,1.173,1.17303,1.17296,1.17303,96500000.0
2007-01-22 05:02:00,1.17307,1.17319,1.17301,1.1731,165900004.0
2007-01-22 05:03:00,1.1731,1.17312,1.1731,1.17312,32400000.0
2007-01-22 05:04:00,1.173,1.17314,1.173,1.1731,87200003.0
2007-01-22 05:05:00,1.17297,1.17313,1.17282,1.17297,239199999.0
2007-01-22 05:06:00,1.17308,1.17308,1.17297,1.17302,47700001.0
2007-01-22 05:07:00,1.17308,1.17308,1.17292,1.173,40500000.0
2007-01-22 05:08:00,1.17298,1.17303,1.17298,1.17303,22400000.0
2007-01-22 05:09:00,1.17304,1.17307,1.17296,1.17297,58999999.0
2007-01-22 05:10:00,1.17306,1.17316,1.17294,1.17295,60600001.0
2007-01-22 05:11:00,1.17307,1.17307,1.17294,1.17297,91600000.0
2007-01-22 05:12:00,1.17295,1.17306,1.17275,1.17286,99400000.0
2007-01-22 05:13:00,1.17298,1.17312,1.17298,1.17308,89500001.0
2007-01-22 05:14:00,1.1731,1.1731,1.17299,1.17305,70500000.0
2007-01-22 05:15:00,1.17298,1.17306,1.17298,1.17298,77299998.0
2007-01-22 05:16:00,1.17318,1.17318,1.17268,1.1728,161399999.0
2007-01-22 05:17:00,1.17273,1.17293,1.17261,1.17273,153400004.0
2007-01-22 05:18:00,1.17303,1.17309,1.17301,1.17301,78800001.0
2007-01-22 05:19:00,1.173,1.173,1.17292,1.17292,69400000.0
2007-01-22 05:20:00,1.17306,1.17306,1.1729,1.17295,69700002.0
2007-01-22 05:21:00,1.17298,1.17302,1.17298,1.17302,43400001.0
2007-01-22 05:22:00,1.17307,1.17313,1.17305,1.17313,24700000.0
2007-01-22 05:23:00,1.17308,1.17308,1.17293,1.17298,94300000.0
2007-01-22 05:24:00,1.173,1.17307,1.17298,1.17298,48400000.0
2007-01-22 05:25:00,1.17303,1.17303,1.17302,1.17302,18500000.0
2007-01-22 05:26:00,1.17293,1.17303,1.17293,1.17293,99799999.0
2007-01-22 05:27:00,1.17288,1.17292,1.17288,1.17292,44900000.0
2007-01-22 05:28:00,1.17285,1.17297,1.17285,1.17287,139999999.0
2007-01-22 05:29:00,1.1729,1.1729,1.17285,1.17287,122699998.0
2007-01-22 05:30:00,1.17282,1.1729,1.17282,1.17285,118500002.0
2007-01-22 05:31:00,1.17288,1.17293,1.17279,1.17286,85799999.0
2007-01-22 05:32:00,1.17292,1.17293,1.17292,1.17293,7200000.0
2007-01-22 05:33:00,1.17288,1.17288,1.17287,1.17287,22300000.0
2007-01-22 05:34:00,1.1728,1.17285,1.17278,1.17278,62900001.0
2007-01-22 05:35:00,1.17287,1.17287,1.17286,1.17286,58300001.0
2007-01-22 05:36:00,1.17246,1.17275,1.17241,1.17269,109600001.0
2007-01-22 05:37:00,1.17281,1.17284,1.17281,1.17284,48699999.0
2007-01-22 05:38:00,1.17278,1.17279,1.17265,1.17265,90800000.0
2007-01-22 05:39:00,1.17275,1.1728,1.1727,1.1728,216000002.0
2007-01-22 05:40:00,1.17273,1.17284,1.17272,1.1728,101000003.0
2007-01-22 05:41:00,1.17283,1.17283,1.17277,1.17281,55000000.0
2007-01-22 05:42:00,1.17282,1.17284,1.17279,1.17279,42199999.0
2007-01-22 05:43:00,1.17265,1.17267,1.17245,1.17264,194099999.0
2007-01-22 05:44:00,1.17272,1.17281,1.17272,1.17273,48699998.0
2007-01-22 05:45:00,1.17249,1.17261,1.17243,1.17261,59199999.0
2007-01-22 05:46:00,1.17275,1.1728,1.17275,1.1728,22500000.0
2007-01-22 05:47:00,1.17277,1.17284,1.17272,1.17276,52500000.0
2007-01-22 05:48:00,1.17268,1.17272,1.17268,1.17272,34400000.0
2007-01-22 05:49:00,1.17269,1.17272,1.17267,1.17272,70499999.0
2007-01-22 05:50:00,1.17264,1.17269,1.17262,1.17266,53100000.0
2007-01-22 05:51:00,1.17261,1.17286,1.17261,1.1728,58000001.0
2007-01-22 05:52:00,1.17273,1.17273,1.17257,1.1726,187400000.0
2007-01-22 05:53:00,1.17268,1.17275,1.1726,1.17275,122499999.0
2007-01-22 05:54:00,1.17275,1.17275,1.1727,1.1727,26300000.0
2007-01-22 05:55:00,1.1727,1.1727,1.17262,1.17269,108299998.0
2007-01-22 05:56:00,1.17264,1.17268,1.17264,1.17268,38200000.0
2007-01-22 05:57:00,1.17265,1.17269,1.17264,1.17266,77700000.0
2007-01-22 05:58:00,1.17264,1.17272,1.17264,1.17265,64099999.0
2007-01-22 05:59:00,1.17265,1.17265,1.17265,1.17265,36600000.0
2007-01-22 06:00:00,1.17266,1.17266,1.17262,1.17265,30000000.0
2007-01-22 06:01:00,1.17266,1.17273,1.17257,1.17269,89800001.0
2007-01-22 06:02:00,1.17264,1.17274,1.17257,1.17262,60599998.0
2007-01-22 06:03:00,1.1726,1.17269,1.1726,1.17265,91500001.0
2007-01-22 06:04:00,1.17264,1.1727,1.17264,1.17265,40400000.0
2007-01-22 06:05:00,1.17275,1.17275,1.17263,1.17265,84900001.0
2007-01-22 06:06:00,1.1727,1.1727,1.17265,1.17265,58600001.0
2007-01-22 06:07:00,1.17275,1.17275,1.17265,1.17267,86600001.0
2007-01-22 06:08:00,1.1727,1.17272,1.17265,1.17268,57800000.0
2007-01-22 06:09:00,1.1727,1.17278,1.17268,1.17268,119999998.0
2007-01-22 06:10:00,1.17275,1.17275,1.17259,1.17273,136200000.0
2007-01-22 06:11:00,1.17232,1.17246,1.17229,1.17235,164800003.0
2007-01-22 06:12:00,1.17263,1.17265,1.17255,1.17255,58199999.0
2007-01-22 06:13:00,1.1726,1.17265,1.1726,1.17265,19900000.0
2007-01-22 06:14:00,1.17266,1.1727,1.17262,1.1727,73100000.0
2007-01-22 06:15:00,1.17243,1.17262,1.17233,1.17262,108200002.0
2007-01-22 06:16:00,1.17262,1.17262,1.17212,1.1722,87400002.0
2007-01-22 06:17:00,1.1723,1.17246,1.17227,1.17242,85799998.0
2007-01-22 06:18:00,1.17242,1.17263,1.17228,1.17259,124099999.0
2007-01-22 06:19:00,1.17273,1.17278,1.17263,1.17271,195000000.0
2007-01-22 06:20:00,1.17267,1.1727,1.17267,1.1727,38300000.0
2007-01-22 06:21:00,1.17266,1.17272,1.17262,1.17267,59400000.0
2007-01-22 06:22:00,1.17239,1.17274,1.17232,1.17271,107600001.0
2007-01-22 06:23:00,1.1726,1.17268,1.1726,1.17268,89400001.0
2007-01-22 06:24:00,1.17272,1.17277,1.1727,1.17275,61999999.0
2007-01-22 06:25:00,1.17245,1.17264,1.17236,1.17241,83800000.0
2007-01-22 06:26:00,1.17279,1.17302,1.17279,1.17292,15700000.0
2007-01-22 06:27:00,1.17301,1.17306,1.17299,1.17306,7000000.0
2007-01-22 06:28:00,1.17306,1.17315,1.1729,1.1729,38400000.0
2007-01-22 06:29:00,1.1729,1.173,1.1729,1.17295,90799999.0
2007-01-22 06:30:00,1.17293,1.17297,1.17291,1.17295,95500000.0
2007-01-22 06:31:00,1.17291,1.17293,1.17276,1.17276,107999997.0
2007-01-22 06:32:00,1.17278,1.17278,1.17277,1.17277,4600000.0
2007-01-22 06:33:00,1.17272,1.17272,1.1726,1.1726,53400000.0
2007-01-22 06:34:00,1.17269,1.17272,1.17269,1.1727,131200002.0
2007-01-22 06:35:00,1.17265,1.17269,1.17259,1.17259,155599997.0
2007-01-22 06:36:00,1.17248,1.17259,1.17223,1.17257,193800001.0
2007-01-22 06:37:00,1.17262,1.17263,1.17226,1.17237,122799998.0
2007-01-22 06:38:00,1.17276,1.17276,1.17269,1.17272,74999999.0
2007-01-22 06:39:00,1.17267,1.17273,1.17265,1.17273,71800000.0
2007-01-22 06:40:00,1.17278,1.17278,1.17264,1.17269,120999999.0
2007-01-22 06:41:00,1.17265,1.17265,1.17256,1.17261,82900002.0
2007-01-22 06:42:00,1.17265,1.17273,1.17261,1.17273,140699998.0
2007-01-22 06:43:00,1.17268,1.17273,1.17268,1.17268,82300000.0
2007-01-22 06:44:00,1.17243,1.1726,1.17209,1.17222,36100000.0
2007-01-22 06:45:00,1.17263,1.17265,1.17255,1.17255,38299999.0
2007-01-22 06:46:00,1.17268,1.17268,1.17262,1.17263,39900000.0
2007-01-22 06:47:00,1.17265,1.17275,1.17265,1.1727,109200000.0
2007-01-22 06:48:00,1.1727,1.1727,1.17262,1.17269,81000000.0
2007-01-22 06:49:00,1.17261,1.17268,1.17261,1.17265,69799999.0
2007-01-22 06:50:00,1.17274,1.17274,1.17268,1.17274,54300000.0
2007-01-22 06:51:00,1.17272,1.17275,1.17243,1.17275,68700000.0
2007-01-22 06:52:00,1.17275,1.17283,1.17262,1.17279,87099999.0
2007-01-22 06:53:00,1.17283,1.1729,1.17283,1.1729,60200001.0
2007-01-22 06:54:00,1.17289,1.17289,1.17286,1.17286,51899999.0
2007-01-22 06:55:00,1.17285,1.17285,1.1728,1.1728,69600002.0
2007-01-22 06:56:00,1.1728,1.17285,1.1728,1.1728,42300000.0
2007-01-22 06:57:00,1.17282,1.17282,1.17278,1.17278,2600000.0
2007-01-22 06:58:00,1.17283,1.17283,1.17282,1.17282,4800000.0
2007-01-22 06:59:00,1.1727,1.17287,1.1727,1.17286,111800000.0
2007-01-22 07:00:00,1.17286,1.17293,1.17286,1.17289,129400002.0
2007-01-22 07:01:00,1.17298,1.17298,1.17283,1.17285,134599999.0
2007-01-22 07:02:00,1.1729,1.1729,1.17283,1.17283,36100000.0
2007-01-22 07:03:00,1.17295,1.17295,1.17285,1.1729,136600004.0
2007-01-22 07:04:00,1.17285,1.17293,1.17279,1.17293,101000001.0
2007-01-22 07:05:00,1.17271,1.173,1.17271,1.173,90700000.0
2007-01-22 07:06:00,1.17298,1.17298,1.17286,1.1729,74700001.0
2007-01-22 07:07:00,1.17292,1.17295,1.17289,1.17289,44000000.0
2007-01-22 07:08:00,1.17292,1.17293,1.17292,1.17293,6900000.0
2007-01-22 07:09:00,1.17295,1.17306,1.17292,1.17292,94500000.0
2007-01-22 07:10:00,1.17285,1.17291,1.17273,1.17281,118999997.0
2007-01-22 07:11:00,1.17299,1.17299,1.1729,1.17298,103000000.0
2007-01-22 07:12:00,1.17295,1.17305,1.17295,1.17298,102500001.0
2007-01-22 07:13:00,1.173,1.17305,1.17292,1.173,52800000.0
2007-01-22 07:14:00,1.17295,1.173,1.17295,1.17297,56600001.0
2007-01-22 07:15:00,1.17297,1.17302,1.17297,1.173,82199999.0
2007-01-22 07:16:00,1.17299,1.17303,1.17287,1.17291,41800000.0
2007-01-22 07:17:00,1.17294,1.17298,1.17294,1.17298,24600000.0
2007-01-22 07:18:00,1.17295,1.17301,1.17294,1.17297,52299999.0
2007-01-22 07:19:00,1.17292,1.17298,1.17292,1.17298,7900000.0
2007-01-22 07:20:00,1.17295,1.173,1.17295,1.173,12800000.0
2007-01-22 07:21:00,1.17297,1.17305,1.17294,1.17298,127700000.0
2007-01-22 07:22:00,1.17288,1.17298,1.17288,1.17298,99500002.0
2007-01-22 07:23:00,1.17295,1.17295,1.17295,1.17295,15100000.0
2007-01-22 07:24:00,1.17296,1.17296,1.17287,1.17287,10600000.0
2007-01-22 07:25:00,1.1729,1.17299,1.1729,1.1729,56299999.0
2007-01-22 07:26:00,1.17294,1.17295,1.17286,1.17286,18400000.0
2007-01-22 07:27:00,1.1729,1.1729,1.17287,1.17287,24099999.0
2007-01-22 07:28:00,1.17284,1.17296,1.17284,1.17286,139699999.0
2007-01-22 07:29:00,1.17277,1.17285,1.17277,1.17285,47500000.0
2007-01-22 07:30:00,1.1728,1.1728,1.1728,1.1728,35100002.0
2007-01-22 07:31:00,1.17286,1.17289,1.17274,1.17277,152000000.0
2007-01-22 07:32:00,1.17278,1.17278,1.17272,1.17272,29500001.0
2007-01-22 07:33:00,1.17271,1.17276,1.17267,1.17275,112400002.0
2007-01-22 07:34:00,1.1727,1.17278,1.17269,1.17278,102200000.0
2007-01-22 07:35:00,1.17275,1.17285,1.17275,1.1728,45999999.0
2007-01-22 07:36:00,1.17279,1.17282,1.1727,1.17273,101899999.0
2007-01-22 07:37:00,1.17276,1.17279,1.17276,1.17279,90700002.0
2007-01-22 07:38:00,1.17283,1.17283,1.17272,1.17276,58300001.0
2007-01-22 07:39:00,1.1727,1.17275,1.1727,1.17272,122300001.0
2007-01-22 07:40:00,1.1727,1.17275,1.1727,1.17273,84399999.0
2007-01-22 07:41:00,1.17273,1.17277,1.17273,1.17277,6400000.0
2007-01-22 07:42:00,1.17282,1.17293,1.17282,1.17293,99600000.0
2007-01-22 07:43:00,1.17293,1.17293,1.17282,1.17282,47700002.0
2007-01-22 07:44:00,1.17286,1.17288,1.17279,1.17282,85800002.0
2007-01-22 07:45:00,1.17272,1.17292,1.17272,1.17292,115499998.0
2007-01-22 07:46:00,1.17283,1.17285,1.17283,1.17285,21700000.0
2007-01-22 07:47:00,1.17283,1.17287,1.17283,1.17287,40999999.0
2007-01-22 07:48:00,1.17286,1.17292,1.17286,1.17289,52300000.0
2007-01-22 07:49:00,1.1729,1.17295,1.17285,1.1729,82700001.0
2007-01-22 07:50:00,1.17285,1.17285,1.17277,1.17281,112399999.0
2007-01-22 07:51:00,1.17288,1.17288,1.1728,1.1728,100900002.0
2007-01-22 07:52:00,1.17291,1.17291,1.17289,1.17289,18300000.0
2007-01-22 07:53:00,1.17299,1.17299,1.17296,1.17296,30399999.0
2007-01-22 07:54:00,1.17293,1.17296,1.17285,1.17285,82700000.0
2007-01-22 07:55:00,1.1729,1.17298,1.17283,1.17298,103600000.0
2007-01-22 07:56:00,1.173,1.173,1.17284,1.17287,28700000.0
2007-01-22 07:57:00,1.17287,1.17305,1.17274,1.1728,152799997.0
2007-01-22 07:58:00,1.17292,1.17298,1.17289,1.17298,33499999.0
2007-01-22 07:59:00,1.17295,1.17302,1.17295,1.173,87100001.0
2007-01-22 08:00:00,1.17295,1.17312,1.17294,1.17312,91099999.0
2007-01-22 08:01:00,1.17254,1.17305,1.17254,1.17293,53699999.0
2007-01-22 08:02:00,1.17303,1.17311,1.17303,1.17303,80600000.0
2007-01-22 08:03:00,1.17299,1.17317,1.17299,1.17317,46400000.0
2007-01-22 08:04:00,1.17311,1.1733,1.17309,1.17325,165099997.0
2007-01-22 08:05:00,1.17322,1.17322,1.17308,1.17317,69300000.0
2007-01-22 08:06:00,1.17319,1.17319,1.17316,1.17317,62399999.0
2007-01-22 08:07:00,1.1731,1.17312,1.17305,1.1731,71300000.0
2007-01-22 08:08:00,1.17313,1.17313,1.17305,1.17305,90200002.0
2007-01-22 08:09:00,1.1731,1.17314,1.17302,1.17302,73600000.0
2007-01-22 08:10:00,1.1731,1.17312,1.173,1.1731,115600001.0
2007-01-22 08:11:00,1.17309,1.17311,1.17302,1.17311,57100001.0
2007-01-22 08:12:00,1.17312,1.17312,1.17308,1.17308,12100000.0
2007-01-22 08:13:00,1.17312,1.17313,1.173,1.173,8000000.0
2007-01-22 08:14:00,1.173,1.1731,1.173,1.17305,45400000.0
2007-01-22 08:15:00,1.17307,1.17315,1.17304,1.17306,103399999.0
2007-01-22 08:16:00,1.1731,1.1731,1.17305,1.17305,11200000.0
2007-01-22 08:17:00,1.1731,1.1731,1.17305,1.17307,50200001.0
2007-01-22 08:18:00,1.17305,1.17305,1.17305,1.17305,30299999.0
2007-01-22 08:19:00,1.1731,1.17315,1.17305,1.17305,110400000.0
2007-01-22 08:20:00,1.17289,1.173,1.17276,1.17284,55899999.0
2007-01-22 08:21:00,1.1732,1.1732,1.17315,1.17318,91699999.0
2007-01-22 08:22:00,1.17313,1.17315,1.17309,1.1731,42300000.0
2007-01-22 08:23:00,1.17311,1.17318,1.17308,1.17315,81000000.0
2007-01-22 08:24:00,1.17311,1.17331,1.17308,1.17331,31200000.0
2007-01-22 08:25:00,1.17331,1.17331,1.17321,1.17329,58000000.0
2007-01-22 08:26:00,1.173,1.17336,1.17287,1.1733,186800000.0
2007-01-22 08:27:00,1.17319,1.17335,1.17319,1.17334,39200000.0
2007-01-22 08:28:00,1.1734,1.17353,1.17326,1.17348,43500000.0
2007-01-22 08:29:00,1.17313,1.17329,1.17313,1.17324,67000001.0
2007-01-22 08:30:00,1.17325,1.17337,1.17322,1.17326,101700002.0
2007-01-22 08:31:00,1.1735,1.1735,1.17338,1.17341,72100001.0
2007-01-22 08:32:00,1.17347,1.17351,1.17338,1.17345,86700000.0
2007-01-22 08:33:00,1.17341,1.17355,1.1734,1.17347,153999999.0
2007-01-22 08:34:00,1.17338,1.17349,1.17334,1.17334,134500000.0
2007-01-22 08:35:00,1.17348,1.17349,1.1734,1.17348,137400005.0
2007-01-22 08:36:00,1.17346,1.17356,1.17344,1.17352,27900000.0
2007-01-22 08:37:00,1.17347,1.17352,1.17341,1.17352,56300000.0
2007-01-22 08:38:00,1.17345,1.1735,1.17342,1.17344,59300000.0
2007-01-22 08:39:00,1.17321,1.17356,1.17321,1.17332,119699998.0
2007-01-22 08:40:00,1.17345,1.17347,1.17338,1.17345,60399999.0
2007-01-22 08:41:00,1.17344,1.17349,1.17335,1.17335,59600001.0
2007-01-22 08:42:00,1.1734,1.17344,1.17338,1.17341,55000000.0
2007-01-22 08:43:00,1.17344,1.17346,1.17333,1.17336,89300000.0
2007-01-22 08:44:00,1.17349,1.17349,1.17346,1.17346,29700000.0
2007-01-22 08:45:00,1.17335,1.17341,1.17299,1.17299,80700001.0
2007-01-22 08:46:00,1.17303,1.17341,1.17297,1.17341,161499997.0
2007-01-22 08:47:00,1.17346,1.17346,1.17325,1.17339,57300001.0
2007-01-22 08:48:00,1.1735,1.1735,1.17345,1.17345,8300000.0
2007-01-22 08:49:00,1.17342,1.17343,1.17311,1.1732,82100001.0
2007-01-22 08:50:00,1.17344,1.1735,1.17344,1.1735,42100000.0
2007-01-22 08:51:00,1.17348,1.17348,1.17339,1.17339,78100002.0
2007-01-22 08:52:00,1.17343,1.17343,1.17337,1.17342,126400003.0
2007-01-22 08:53:00,1.17339,1.17343,1.17332,1.17338,133599999.0
2007-01-22 08:54:00,1.17338,1.17357,1.17338,1.17357,119800000.0
2007-01-22 08:55:00,1.17353,1.17358,1.17342,1.17358,96599998.0
2007-01-22 08:56:00,1.17353,1.17358,1.17344,1.17358,135400000.0
2007-01-22 08:57:00,1.17357,1.17367,1.17354,1.17358,123899999.0
2007-01-22 08:58:00,1.17349,1.17349,1.17306,1.17328,104200004.0
2007-01-22 08:59:00,1.17366,1.17369,1.17365,1.17365,76600000.0
2007-01-22 09:00:00,1.17358,1.17358,1.17355,1.17355,105100003.0
2007-01-22 09:01:00,1.17356,1.1736,1.17354,1.1736,87800001.0
2007-01-22 09:02:00,1.17357,1.17366,1.17352,1.17352,63000000.0
2007-01-22 09:03:00,1.17359,1.17364,1.17353,1.17356,86000000.0
2007-01-22 09:04:00,1.17348,1.17348,1.17327,1.17345,101100000.0
2007-01-22 09:05:00,1.17358,1.17362,1.17358,1.17359,16900000.0
2007-01-22 09:06:00,1.17359,1.17366,1.17357,1.17357,114199997.0
2007-01-22 09:07:00,1.17365,1.17373,1.17358,1.17358,56199999.0
2007-01-22 09:08:00,1.1736,1.17373,1.17358,1.17373,117500000.0
2007-01-22 09:09:00,1.1735,1.17364,1.17319,1.17319,83100000.0
2007-01-22 09:10:00,1.17331,1.17372,1.17331,1.17336,145500002.0
2007-01-22 09:11:00,1.17328,1.17356,1.17328,1.17344,107400001.0
2007-01-22 09:12:00,1.17365,1.17365,1.17349,1.17354,103499998.0
2007-01-22 09:13:00,1.17355,1.17355,1.1735,1.1735,31700000.0
2007-01-22 09:14:00,1.17362,1.17362,1.17358,1.17358,55199998.0
2007-01-22 09:15:00,1.17353,1.17353,1.17331,1.17333,79400004.0
2007-01-22 09:16:00,1.17347,1.17347,1.17345,1.17345,25800000.0
2007-01-22 09:17:00,1.17344,1.1735,1.17337,1.1734,128699998.0
2007-01-22 09:18:00,1.1734,1.1735,1.17339,1.1735,120600001.0
2007-01-22 09:19:00,1.17341,1.17353,1.17341,1.17344,64800000.0
2007-01-22 09:20:00,1.17349,1.1735,1.17338,1.17346,118000003.0
2007-01-22 09:21:00,1.17348,1.17348,1.17337,1.17341,25600000.0
2007-01-22 09:22:00,1.17337,1.17341,1.1733,1.17332,125600003.0
2007-01-22 09:23:00,1.17342,1.17342,1.17332,1.1734,104700001.0
2007-01-22 09:24:00,1.17345,1.17345,1.17335,1.17335,48600000.0
2007-01-22 09:25:00,1.17341,1.1735,1.17339,1.17348,161000004.0
2007-01-22 09:26:00,1.1735,1.1735,1.1735,1.1735,17900000.0
2007-01-22 09:27:00,1.17352,1.17359,1.17352,1.17357,53799998.0
2007-01-22 09:28:00,1.17365,1.17366,1.17354,1.17357,140000001.0
2007-01-22 09:29:00,1.1736,1.17362,1.17356,1.17362,104600001.0
2007-01-22 09:30:00,1.17357,1.17357,1.17356,1.17356,23100000.0
2007-01-22 09:31:00,1.17366,1.17366,1.1735,1.17357,69900000.0
2007-01-22 09:32:00,1.17356,1.17363,1.17356,1.17361,38400001.0
2007-01-22 09:33:00,1.17364,1.17367,1.17355,1.1736,31600000.0
2007-01-22 09:34:00,1.17358,1.17369,1.17355,1.17361,97400002.0
2007-01-22 09:35:00,1.17363,1.17365,1.17358,1.17365,102700001.0
2007-01-22 09:36:00,1.17327,1.17336,1.17316,1.17318,178300000.0
2007-01-22 09:37:00,1.1736,1.17363,1.17353,1.17354,104100000.0
2007-01-22 09:38:00,1.17359,1.17365,1.1735,1.1736,56700000.0
2007-01-22 09:39:00,1.17363,1.17365,1.17354,1.17358,123800003.0
2007-01-22 09:40:00,1.17357,1.17363,1.17357,1.17363,5600000.0
2007-01-22 09:41:00,1.17353,1.17361,1.17353,1.17354,124600001.0
2007-01-22 09:42:00,1.17364,1.17364,1.17355,1.17362,51899999.0
2007-01-22 09:43:00,1.17358,1.17366,1.17358,1.1736,53199998.0
2007-01-22 09:44:00,1.17353,1.17366,1.17353,1.17359,75500000.0
2007-01-22 09:45:00,1.17358,1.17362,1.17358,1.17362,44299998.0
2007-01-22 09:46:00,1.17358,1.17358,1.17351,1.17351,44799999.0
2007-01-22 09:47:00,1.17342,1.17352,1.17342,1.1735,114300000.0
2007-01-22 09:48:00,1.17353,1.17362,1.17351,1.17351,81800000.0
2007-01-22 09:49:00,1.17352,1.17359,1.1735,1.17352,58500000.0
2007-01-22 09:50:00,1.17347,1.17353,1.17347,1.17353,15900000.0
2007-01-22 09:51:00,1.17358,1.1736,1.17346,1.17353,76700000.0
2007-01-22 09:52:00,1.1735,1.17358,1.1735,1.17353,79100000.0
2007-01-22 09:53:00,1.17358,1.1736,1.1735,1.17352,58300002.0
2007-01-22 09:54:00,1.17349,1.17349,1.17341,1.17343,62600001.0
2007-01-22 09:55:00,1.1735,1.17358,1.17345,1.17358,76600000.0
2007-01-22 09:56:00,1.17354,1.1737,1.17351,1.1737,77900000.0
2007-01-22 09:57:00,1.17367,1.17367,1.17346,1.1735,152200001.0
2007-01-22 09:58:00,1.17353,1.17353,1.17352,1.17352,20700000.0
2007-01-22 09:59:00,1.1735,1.17355,1.1735,1.17352,72200002.0
2007-01-22 10:00:00,1.17345,1.1735,1.1734,1.17343,111000002.0
2007-01-22 10:01:00,1.17337,1.17351,1.17337,1.17341,112100001.0
2007-01-22 10:02:00,1.17338,1.17341,1.17327,1.17336,78700000.0
2007-01-22 10:03:00,1.17343,1.17343,1.17333,1.17333,36700000.0
2007-01-22 10:04:00,1.17348,1.17353,1.17344,1.17346,67000000.0
2007-01-22 10:05:00,1.17351,1.17351,1.17346,1.17346,25500001.0
2007-01-22 10:06:00,1.1736,1.17365,1.17355,1.17365,62299999.0
2007-01-22 10:07:00,1.17352,1.17361,1.17352,1.1736,109199999.0
2007-01-22 10:08:00,1.17352,1.17352,1.17346,1.17346,81200001.0
2007-01-22 10:09:00,1.17332,1.17356,1.17331,1.17355,127900000.0
2007-01-22 10:10:00,1.1735,1.17358,1.17349,1.17357,88699999.0
2007-01-22 10:11:00,1.17358,1.17358,1.17348,1.17348,61400001.0
2007-01-22 10:12:00,1.17336,1.17352,1.17336,1.17352,38900000.0
2007-01-22 10:13:00,1.1735,1.17355,1.1735,1.17355,77600001.0
2007-01-22 10:14:00,1.17351,1.17358,1.17347,1.17358,85200001.0
2007-01-22 10:15:00,1.17362,1.17366,1.17353,1.17356,113500000.0
2007-01-22 10:16:00,1.17356,1.17359,1.17344,1.17344,96100002.0
2007-01-22 10:17:00,1.17357,1.17361,1.17352,1.17355,140200000.0
2007-01-22 10:18:00,1.17358,1.17366,1.17358,1.1736,122100000.0
2007-01-22 10:19:00,1.17353,1.17353,1.17343,1.17343,159800004.0
2007-01-22 10:20:00,1.17362,1.17367,1.17357,1.17367,93600000.0
2007-01-22 10:21:00,1.1735,1.17353,1.17324,1.17345,162800004.0
2007-01-22 10:22:00,1.17342,1.17357,1.17342,1.17353,160900002.0
2007-01-22 10:23:00,1.1735,1.1735,1.17338,1.17338,28700001.0
2007-01-22 10:24:00,1.17348,1.17349,1.17338,1.17343,73400000.0
2007-01-22 10:25:00,1.1734,1.17345,1.17334,1.1734,229900003.0
2007-01-22 10:26:00,1.17336,1.17336,1.17323,1.17323,11200000.0
2007-01-22 10:27:00,1.17331,1.17331,1.17331,1.17331,22500001.0
2007-01-22 10:28:00,1.17335,1.17335,1.17316,1.1732,108600000.0
2007-01-22 10:29:00,1.17318,1.17327,1.17315,1.17326,65700000.0
2007-01-22 10:30:00,1.17327,1.17334,1.17318,1.1732,58500001.0
2007-01-22 10:31:00,1.17332,1.17335,1.1733,1.1733,23100000.0
2007-01-22 10:32:00,1.1734,1.17345,1.17333,1.17333,142199998.0
2007-01-22 10:33:00,1.17333,1.17336,1.17332,1.17332,54799999.0
2007-01-22 10:34:00,1.1733,1.17338,1.17324,1.17336,131399997.0
2007-01-22 10:35:00,1.17328,1.17329,1.17298,1.17302,100800000.0
2007-01-22 10:36:00,1.17301,1.17301,1.17272,1.17272,126899997.0
2007-01-22 10:37:00,1.17263,1.17264,1.17257,1.17259,79700000.0
2007-01-22 10:38:00,1.1726,1.17275,1.17251,1.17262,212100004.0
2007-01-22 10:39:00,1.17275,1.17293,1.17275,1.17285,145200001.0
2007-01-22 10:40:00,1.17278,1.17288,1.17278,1.17288,28900000.0
2007-01-22 10:41:00,1.1729,1.17299,1.1729,1.1729,116100001.0
2007-01-22 10:42:00,1.17295,1.17299,1.17285,1.17295,191300002.0
2007-01-22 10:43:00,1.17297,1.17297,1.17287,1.17297,65600000.0
2007-01-22 10:44:00,1.1729,1.17296,1.17285,1.17289,108800002.0
2007-01-22 10:45:00,1.17292,1.17294,1.17288,1.17289,76999999.0
2007-01-22 10:46:00,1.17285,1.17288,1.17278,1.17283,130900000.0
2007-01-22 10:47:00,1.17281,1.17283,1.17276,1.17283,81000000.0
2007-01-22 10:48:00,1.17284,1.17287,1.17277,1.17284,141500002.0
2007-01-22 10:49:00,1.17287,1.1729,1.17274,1.17287,104800000.0
2007-01-22 10:50:00,1.17281,1.17281,1.17262,1.17277,118899999.0
2007-01-22 10:51:00,1.17273,1.17275,1.17265,1.17275,103500001.0
2007-01-22 10:52:00,1.17266,1.17267,1.17259,1.17265,104000001.0
2007-01-22 10:53:00,1.17264,1.17264,1.17234,1.17234,43399999.0
2007-01-22 10:54:00,1.17236,1.17242,1.17225,1.17225,107000000.0
2007-01-22 10:55:00,1.17221,1.17237,1.17221,1.1723,112900000.0
2007-01-22 10:56:00,1.17233,1.17257,1.17233,1.17254,19700000.0
2007-01-22 10:57:00,1.17255,1.17266,1.17249,1.17249,124199999.0
2007-01-22 10:58:00,1.17258,1.17272,1.17254,1.17254,101399999.0
2007-01-22 10:59:00,1.17251,1.17251,1.17222,1.17224,78699999.0
2007-01-22 11:00:00,1.17223,1.17233,1.17223,1.17228,145000000.0
2007-01-22 11:01:00,1.17226,1.17226,1.17213,1.17213,37600000.0
2007-01-22 11:02:00,1.17205,1.17205,1.17187,1.17187,71499999.0
2007-01-22 11:03:00,1.17186,1.17208,1.17185,1.17208,108100002.0
2007-01-22 11:04:00,1.1721,1.1721,1.17195,1.172,144900002.0
2007-01-22 11:05:00,1.17198,1.172,1.17198,1.172,88900000.0
2007-01-22 11:06:00,1.17199,1.17199,1.17191,1.17195,89600000.0
2007-01-22 11:07:00,1.17197,1.17197,1.17174,1.17175,106500001.0
2007-01-22 11:08:00,1.17175,1.17179,1.17172,1.17172,76100000.0
2007-01-22 11:09:00,1.17163,1.17185,1.17163,1.17185,103700000.0
2007-01-22 11:10:00,1.17191,1.17194,1.17188,1.1719,91200000.0
2007-01-22 11:11:00,1.17185,1.17186,1.17164,1.17174,122400001.0
2007-01-22 11:12:00,1.17165,1.17171,1.17159,1.17167,101400001.0
2007-01-22 11:13:00,1.17169,1.17181,1.17163,1.17165,160100001.0
2007-01-22 11:14:00,1.17155,1.17168,1.17155,1.17164,100800001.0
2007-01-22 11:15:00,1.17168,1.17179,1.17165,1.17172,210500003.0
2007-01-22 11:16:00,1.17171,1.17179,1.1717,1.1717,166300003.0
2007-01-22 11:17:00,1.17164,1.17165,1.17161,1.17161,32700000.0
2007-01-22 11:18:00,1.17153,1.17156,1.17149,1.17149,16800000.0
2007-01-22 11:19:00,1.17146,1.17146,1.17128,1.17128,77700002.0
2007-01-22 11:20:00,1.17133,1.17138,1.17125,1.17125,128700000.0
2007-01-22 11:21:00,1.1713,1.17135,1.17125,1.17125,91700000.0
2007-01-22 11:22:00,1.17126,1.17131,1.1712,1.1712,161399995.0
2007-01-22 11:23:00,1.17132,1.17137,1.17128,1.17136,94400001.0
2007-01-22 11:24:00,1.17127,1.17136,1.17127,1.17134,39800000.0
2007-01-22 11:25:00,1.17143,1.17151,1.17139,1.17145,136400000.0
2007-01-22 11:26:00,1.1715,1.17189,1.1715,1.17189,77600001.0
2007-01-22 11:27:00,1.17186,1.17186,1.17164,1.17178,126600002.0
2007-01-22 11:28:00,1.17182,1.17187,1.17176,1.17181,120799996.0
2007-01-22 11:29:00,1.17173,1.17193,1.17173,1.17184,60000002.0
2007-01-22 11:30:00,1.17184,1.17213,1.17179,1.1721,165099998.0
2007-01-22 11:31:00,1.17222,1.17255,1.17222,1.17255,62199998.0
2007-01-22 11:32:00,1.17248,1.17248,1.17233,1.1724,189200001.0
2007-01-22 11:33:00,1.17221,1.17243,1.17218,1.17243,80299999.0
2007-01-22 11:34:00,1.17247,1.1725,1.17234,1.17242,151500004.0
2007-01-22 11:35:00,1.17249,1.17262,1.17249,1.17256,63400000.0
2007-01-22 11:36:00,1.17256,1.17262,1.17251,1.17253,113700000.0
2007-01-22 11:37:00,1.17257,1.17264,1.17257,1.17257,131699999.0
2007-01-22 11:38:00,1.17254,1.17256,1.17246,1.17256,80299999.0
2007-01-22 11:39:00,1.1725,1.17254,1.17236,1.17249,121700002.0
2007-01-22 11:40:00,1.1726,1.17319,1.17257,1.17319,181900000.0
2007-01-22 11:41:00,1.1733,1.1733,1.17318,1.17323,206400002.0
2007-01-22 11:42:00,1.1733,1.17334,1.17326,1.1733,123600001.0
2007-01-22 11:43:00,1.1735,1.17402,1.1735,1.17382,184099998.0
2007-01-22 11:44:00,1.17372,1.1738,1.17351,1.1738,202700003.0
2007-01-22 11:45:00,1.17375,1.17375,1.17358,1.1736,43000002.0
2007-01-22 11:46:00,1.17369,1.17387,1.17365,1.17387,112700001.0
2007-01-22 11:47:00,1.17386,1.17386,1.17374,1.17386,96200001.0
2007-01-22 11:48:00,1.17382,1.17383,1.17376,1.17376,58200000.0
2007-01-22 11:49:00,1.17382,1.17382,1.17372,1.17375,150700003.0
2007-01-22 11:50:00,1.17372,1.17386,1.17367,1.17372,137600000.0
2007-01-22 11:51:00,1.1737,1.17388,1.17368,1.17375,70899999.0
2007-01-22 11:52:00,1.17378,1.17381,1.17371,1.17378,154900002.0
2007-01-22 11:53:00,1.1738,1.1739,1.1738,1.17383,79000001.0
2007-01-22 11:54:00,1.17392,1.17392,1.17374,1.17378,164400002.0
2007-01-22 11:55:00,1.17383,1.17383,1.17367,1.17375,115499998.0
2007-01-22 11:56:00,1.17376,1.17378,1.17369,1.17376,38400001.0
2007-01-22 11:57:00,1.17375,1.17383,1.17374,1.17375,138699999.0
2007-01-22 11:58:00,1.17377,1.17388,1.17377,1.17378,60000000.0
2007-01-22 11:59:00,1.17384,1.17398,1.17384,1.1739,129900000.0
2007-01-22 12:00:00,1.1739,1.1739,1.17374,1.17378,113300001.0
2007-01-22 12:01:00,1.17377,1.17381,1.17375,1.17377,106600005.0
2007-01-22 12:02:00,1.17375,1.1738,1.17375,1.17375,41799999.0
2007-01-22 12:03:00,1.17378,1.17391,1.17378,1.1739,32600000.0
2007-01-22 12:04:00,1.17408,1.17408,1.17401,1.17404,103700001.0
2007-01-22 12:05:00,1.1741,1.1742,1.17408,1.17408,55200000.0
2007-01-22 12:06:00,1.17415,1.17415,1.17408,1.17408,68800001.0
2007-01-22 12:07:00,1.17412,1.17413,1.17403,1.17407,96800003.0
2007-01-22 12:08:00,1.17403,1.17417,1.17397,1.17417,132400000.0
2007-01-22 12:09:00,1.17413,1.17413,1.17405,1.17407,122299998.0
2007-01-22 12:10:00,1.17404,1.17421,1.174,1.17421,55899999.0
2007-01-22 12:11:00,1.17415,1.17425,1.17415,1.17422,134300001.0
2007-01-22 12:12:00,1.17415,1.17448,1.17406,1.17448,76900002.0
2007-01-22 12:13:00,1.17438,1.17471,1.17438,1.17467,136899999.0
2007-01-22 12:14:00,1.17485,1.17501,1.17478,1.17499,68200000.0
2007-01-22 12:15:00,1.17515,1.17524,1.1751,1.17518,138800000.0
2007-01-22 12:16:00,1.1751,1.17513,1.17499,1.17502,98200002.0
2007-01-22 12:17:00,1.17503,1.17515,1.17496,1.17506,109100003.0
2007-01-22 12:18:00,1.17505,1.17506,1.17494,1.17494,125900001.0
2007-01-22 12:19:00,1.17498,1.17498,1.17492,1.17495,82999999.0
2007-01-22 12:20:00,1.17493,1.17494,1.17486,1.17488,82599998.0
2007-01-22 12:21:00,1.1749,1.17502,1.17481,1.17501,135900000.0
2007-01-22 12:22:00,1.17497,1.17497,1.17459,1.17463,51900000.0
2007-01-22 12:23:00,1.17462,1.17462,1.17454,1.1746,54099999.0
2007-01-22 12:24:00,1.17459,1.17459,1.17453,1.17454,30900000.0
2007-01-22 12:25:00,1.17452,1.17452,1.17419,1.17443,80299998.0
2007-01-22 12:26:00,1.17457,1.17462,1.1745,1.1745,57800000.0
2007-01-22 12:27:00,1.17445,1.17458,1.17445,1.17458,111499999.0
2007-01-22 12:28:00,1.17445,1.17461,1.17443,1.17452,91600001.0
2007-01-22 12:29:00,1.17448,1.17453,1.1744,1.1744,62500000.0
2007-01-22 12:30:00,1.17437,1.17437,1.17428,1.17432,103100001.0
2007-01-22 12:31:00,1.17433,1.17448,1.17431,1.17448,118000001.0
2007-01-22 12:32:00,1.17435,1.1744,1.1743,1.17432,106700001.0
2007-01-22 12:33:00,1.1744,1.17451,1.17435,1.17445,142100001.0
2007-01-22 12:34:00,1.17438,1.17447,1.17431,1.17431,67200000.0
2007-01-22 12:35:00,1.17431,1.17431,1.17417,1.17417,22499999.0
2007-01-22 12:36:00,1.1743,1.17432,1.17422,1.17422,124199999.0
2007-01-22 12:37:00,1.17429,1.17449,1.17429,1.17442,49799999.0
2007-01-22 12:38:00,1.1744,1.1744,1.17437,1.17437,34100000.0
2007-01-22 12:39:00,1.1744,1.1744,1.1743,1.17435,140400001.0
2007-01-22 12:40:00,1.17442,1.17442,1.17431,1.17442,181100003.0
2007-01-22 12:41:00,1.17435,1.1744,1.17435,1.1744,124800002.0
2007-01-22 12:42:00,1.1744,1.17445,1.17436,1.1744,95100002.0
2007-01-22 12:43:00,1.17435,1.1744,1.17435,1.1744,34900001.0
2007-01-22 12:44:00,1.17437,1.17444,1.17434,1.1744,121200000.0
2007-01-22 12:45:00,1.17439,1.17443,1.17428,1.17435,92500002.0
2007-01-22 12:46:00,1.17436,1.17436,1.17423,1.17423,20900000.0
2007-01-22 12:47:00,1.1742,1.17423,1.1742,1.17423,54599999.0
2007-01-22 12:48:00,1.17421,1.17421,1.17395,1.17395,82900001.0
2007-01-22 12:49:00,1.17382,1.17382,1.1737,1.1737,19200000.0
2007-01-22 12:50:00,1.17376,1.17411,1.17376,1.17407,48700000.0
2007-01-22 12:51:00,1.17402,1.17414,1.17401,1.17411,92500001.0
2007-01-22 12:52:00,1.17406,1.17406,1.174,1.17403,52300000.0
2007-01-22 12:53:00,1.174,1.17404,1.17394,1.17394,52799999.0
2007-01-22 12:54:00,1.1738,1.17393,1.17374,1.17381,165599998.0
2007-01-22 12:55:00,1.17366,1.17366,1.1735,1.1735,72500000.0
2007-01-22 12:56:00,1.17352,1.17354,1.17342,1.17352,107800000.0
2007-01-22 12:57:00,1.17356,1.17359,1.17342,1.17353,56299999.0
2007-01-22 12:58:00,1.1736,1.1736,1.17354,1.17355,25900000.0
2007-01-22 12:59:00,1.1735,1.17374,1.1735,1.17374,66200000.0
2007-01-22 13:00:00,1.17372,1.17373,1.17362,1.17365,58100000.0
2007-01-22 13:01:00,1.17373,1.17377,1.17361,1.17377,77200001.0
2007-01-22 13:02:00,1.1737,1.17371,1.17361,1.17361,52099999.0
2007-01-22 13:03:00,1.17367,1.17371,1.17358,1.1737,173200002.0
2007-01-22 13:04:00,1.17359,1.17362,1.17351,1.17355,64400000.0
2007-01-22 13:05:00,1.17357,1.17357,1.17346,1.17351,121300002.0
2007-01-22 13:06:00,1.17351,1.17357,1.17343,1.17351,77299998.0
2007-01-22 13:07:00,1.17356,1.17356,1.17344,1.17352,110200000.0
2007-01-22 13:08:00,1.17359,1.1736,1.17344,1.1735,88700002.0
2007-01-22 13:09:00,1.17347,1.1735,1.17343,1.1735,61799999.0
2007-01-22 13:10:00,1.17345,1.17353,1.17345,1.17353,110700001.0
2007-01-22 13:11:00,1.17349,1.1735,1.1734,1.1734,130900003.0
2007-01-22 13:12:00,1.17337,1.17346,1.17337,1.17344,20800000.0
2007-01-22 13:13:00,1.1734,1.17347,1.17338,1.17341,78300001.0
2007-01-22 13:14:00,1.17337,1.17337,1.17329,1.17329,58300001.0
2007-01-22 13:15:00,1.17322,1.17341,1.17322,1.17341,47900000.0
2007-01-22 13:16:00,1.17335,1.17335,1.1733,1.17332,119400002.0
2007-01-22 13:17:00,1.17332,1.17341,1.17327,1.17327,104199999.0
2007-01-22 13:18:00,1.17332,1.17332,1.17322,1.17322,115399999.0
2007-01-22 13:19:00,1.17327,1.17329,1.17327,1.17329,73299999.0
2007-01-22 13:20:00,1.17325,1.17326,1.17299,1.17302,122600001.0
2007-01-22 13:21:00,1.17301,1.17308,1.17298,1.17302,147900001.0
2007-01-22 13:22:00,1.17291,1.17303,1.17291,1.173,153300003.0
2007-01-22 13:23:00,1.17306,1.17314,1.17305,1.17305,139899998.0
2007-01-22 13:24:00,1.17309,1.17321,1.17302,1.17321,66500000.0
2007-01-22 13:25:00,1.17313,1.17313,1.17304,1.17305,53300000.0
2007-01-22 13:26:00,1.17315,1.17323,1.17311,1.17311,121400000.0
2007-01-22 13:27:00,1.17318,1.17327,1.17316,1.17327,126099997.0
2007-01-22 13:28:00,1.17332,1.17332,1.17328,1.17329,58100001.0
2007-01-22 13:29:00,1.1734,1.17351,1.17338,1.17338,55800000.0
2007-01-22 13:30:00,1.17342,1.1735,1.17337,1.1735,93600000.0
2007-01-22 13:31:00,1.17345,1.17356,1.17345,1.17345,77000001.0
2007-01-22 13:32:00,1.17353,1.17372,1.17352,1.17372,98400001.0
2007-01-22 13:33:00,1.1739,1.17412,1.1739,1.17407,72700002.0
2007-01-22 13:34:00,1.17407,1.17415,1.17402,1.17402,67900000.0
2007-01-22 13:35:00,1.17398,1.17403,1.17393,1.17402,133600002.0
2007-01-22 13:36:00,1.17395,1.17401,1.17395,1.17401,105599999.0
2007-01-22 13:37:00,1.17407,1.17407,1.174,1.17402,93200001.0
2007-01-22 13:38:00,1.17397,1.17401,1.17395,1.17395,89299997.0
2007-01-22 13:39:00,1.17388,1.17395,1.17384,1.17384,119099998.0
2007-01-22 13:40:00,1.17395,1.17404,1.17395,1.17402,100200001.0
2007-01-22 13:41:00,1.17398,1.17409,1.17393,1.17397,110500001.0
2007-01-22 13:42:00,1.17405,1.17405,1.17393,1.17395,171199999.0
2007-01-22 13:43:00,1.17408,1.17412,1.17401,1.17401,85500002.0
2007-01-22 13:44:00,1.17392,1.17392,1.17359,1.17371,87299999.0
2007-01-22 13:45:00,1.17387,1.1741,1.17381,1.17408,112100001.0
2007-01-22 13:46:00,1.17412,1.17412,1.17408,1.17408,31900001.0
2007-01-22 13:47:00,1.1741,1.17435,1.1741,1.17426,22200000.0
2007-01-22 13:48:00,1.17421,1.17428,1.17412,1.17412,105000003.0
2007-01-22 13:49:00,1.17415,1.17418,1.17412,1.17412,72799999.0
2007-01-22 13:50:00,1.17412,1.17412,1.17402,1.17408,150499999.0
2007-01-22 13:51:00,1.17403,1.17408,1.17398,1.17408,78900000.0
2007-01-22 13:52:00,1.17405,1.17415,1.17405,1.1741,141700002.0
2007-01-22 13:53:00,1.17405,1.17405,1.17403,1.17403,25500000.0
2007-01-22 13:54:00,1.17406,1.17419,1.17406,1.17419,16800000.0
2007-01-22 13:55:00,1.17423,1.17431,1.17421,1.17424,131799998.0
2007-01-22 13:56:00,1.17421,1.17423,1.17377,1.17386,189399999.0
2007-01-22 13:57:00,1.1739,1.17434,1.1739,1.17434,84700000.0
2007-01-22 13:58:00,1.17438,1.17443,1.17436,1.17436,37600000.0
2007-01-22 13:59:00,1.17443,1.17465,1.17443,1.17465,32700000.0
2007-01-22 14:00:00,1.17462,1.17463,1.17452,1.17463,90000000.0
2007-01-22 14:01:00,1.17448,1.17459,1.17448,1.17457,202600001.0
2007-01-22 14:02:00,1.1746,1.17465,1.1746,1.17465,33799999.0
2007-01-22 14:03:00,1.1746,1.17465,1.17455,1.17465,79100001.0
2007-01-22 14:04:00,1.17453,1.17481,1.17453,1.17481,70900000.0
2007-01-22 14:05:00,1.17472,1.17472,1.17451,1.17458,61500001.0
2007-01-22 14:06:00,1.17457,1.17464,1.17445,1.17459,114700001.0
2007-01-22 14:07:00,1.17467,1.17483,1.17456,1.17483,96200002.0
2007-01-22 14:08:00,1.17501,1.17509,1.17489,1.17503,53000000.0
2007-01-22 14:09:00,1.17511,1.17529,1.17488,1.17488,134899998.0
2007-01-22 14:10:00,1.17497,1.175,1.1749,1.17499,119899999.0
2007-01-22 14:11:00,1.17498,1.17505,1.1749,1.17505,79000000.0
2007-01-22 14:12:00,1.17506,1.17506,1.17493,1.17493,125599998.0
2007-01-22 14:13:00,1.17499,1.17499,1.17492,1.17496,146400000.0
2007-01-22 14:14:00,1.17502,1.17508,1.17492,1.17493,205500005.0
2007-01-22 14:15:00,1.1749,1.17499,1.17478,1.17478,132900000.0
2007-01-22 14:16:00,1.17483,1.17487,1.17483,1.17487,22300000.0
2007-01-22 14:17:00,1.17488,1.17488,1.17468,1.17472,55100000.0
2007-01-22 14:18:00,1.17475,1.17479,1.17475,1.17479,24899999.0
2007-01-22 14:19:00,1.17485,1.17485,1.17473,1.17483,62300001.0
2007-01-22 14:20:00,1.17475,1.17476,1.17468,1.17469,76199998.0
2007-01-22 14:21:00,1.17468,1.17483,1.1746,1.17483,111900002.0
2007-01-22 14:22:00,1.17485,1.17491,1.17482,1.17489,96700002.0
2007-01-22 14:23:00,1.17481,1.17493,1.17474,1.17485,71200002.0
2007-01-22 14:24:00,1.17494,1.17504,1.17493,1.175,62800000.0
2007-01-22 14:25:00,1.17492,1.17509,1.17489,1.1749,125399999.0
2007-01-22 14:26:00,1.17495,1.17505,1.17493,1.17505,30500000.0
2007-01-22 14:27:00,1.17503,1.17504,1.17496,1.17497,102600000.0
2007-01-22 14:28:00,1.17494,1.17505,1.17494,1.17505,106299997.0
2007-01-22 14:29:00,1.17494,1.175,1.17494,1.17497,28700000.0
2007-01-22 14:30:00,1.17496,1.175,1.17494,1.17494,106199999.0
2007-01-22 14:31:00,1.17495,1.17504,1.17488,1.17499,140000004.0
2007-01-22 14:32:00,1.17498,1.175,1.17498,1.175,124100004.0
2007-01-22 14:33:00,1.17503,1.17503,1.17493,1.17493,29600000.0
2007-01-22 14:34:00,1.175,1.17511,1.175,1.17511,105299998.0
2007-01-22 14:35:00,1.17516,1.17559,1.17516,1.17544,72000000.0
2007-01-22 14:36:00,1.17546,1.17546,1.17531,1.17534,112300002.0
2007-01-22 14:37:00,1.17525,1.17532,1.17521,1.17524,142400001.0
2007-01-22 14:38:00,1.17535,1.17552,1.17535,1.17546,111900000.0
2007-01-22 14:39:00,1.17551,1.17554,1.17539,1.17539,103000000.0
2007-01-22 14:40:00,1.17534,1.17547,1.17534,1.1754,102400000.0
2007-01-22 14:41:00,1.17527,1.17538,1.1752,1.17538,247999999.0
2007-01-22 14:42:00,1.1753,1.17539,1.17529,1.17531,102000002.0
2007-01-22 14:43:00,1.17526,1.1755,1.17526,1.1755,81300001.0
2007-01-22 14:44:00,1.17537,1.17537,1.17524,1.17524,10600000.0
2007-01-22 14:45:00,1.17529,1.17533,1.17514,1.17517,122100001.0
2007-01-22 14:46:00,1.17515,1.1753,1.17515,1.17526,108000002.0
2007-01-22 14:47:00,1.17519,1.17529,1.17518,1.17528,90599999.0
2007-01-22 14:48:00,1.17528,1.17539,1.17528,1.17537,120099997.0
2007-01-22 14:49:00,1.17534,1.17538,1.17529,1.17529,100600000.0
2007-01-22 14:50:00,1.17528,1.17552,1.17528,1.17533,144000002.0
2007-01-22 14:51:00,1.17515,1.17516,1.1751,1.1751,71000001.0
2007-01-22 14:52:00,1.17512,1.17512,1.17495,1.17495,70500000.0
2007-01-22 14:53:00,1.17498,1.17508,1.17498,1.17506,62199998.0
2007-01-22 14:54:00,1.17497,1.17512,1.17497,1.17508,144100002.0
2007-01-22 14:55:00,1.17517,1.17523,1.1751,1.17523,113800002.0
2007-01-22 14:56:00,1.1752,1.17526,1.17519,1.1752,84799998.0
2007-01-22 14:57:00,1.17513,1.17514,1.17503,1.1751,130900003.0
2007-01-22 14:58:00,1.1751,1.1751,1.17493,1.17493,51500000.0
2007-01-22 14:59:00,1.17502,1.17502,1.17494,1.175,116999999.0
2007-01-22 15:00:00,1.17511,1.17533,1.17498,1.17533,133200003.0
2007-01-22 15:01:00,1.17525,1.17527,1.17519,1.17519,43800000.0
2007-01-22 15:02:00,1.17509,1.17525,1.17509,1.17522,58000002.0
2007-01-22 15:03:00,1.17517,1.17525,1.17515,1.17515,59500000.0
2007-01-22 15:04:00,1.17515,1.17518,1.17511,1.17518,72400000.0
2007-01-22 15:05:00,1.17527,1.17528,1.17527,1.17528,29200000.0
2007-01-22 15:06:00,1.17539,1.1754,1.17527,1.17527,104800000.0
2007-01-22 15:07:00,1.17527,1.17527,1.17523,1.17525,58600002.0
2007-01-22 15:08:00,1.17525,1.17535,1.17525,1.17525,133800000.0
2007-01-22 15:09:00,1.17528,1.17535,1.17528,1.17534,75700001.0
2007-01-22 15:10:00,1.17535,1.17542,1.1753,1.17533,25700000.0
2007-01-22 15:11:00,1.17534,1.17534,1.17525,1.17528,118199999.0
2007-01-22 15:12:00,1.1753,1.1753,1.17528,1.17528,44200001.0
2007-01-22 15:13:00,1.17524,1.17533,1.17498,1.17509,134790000.0
2007-01-22 15:14:00,1.17508,1.1751,1.17503,1.17503,95799998.0
2007-01-22 15:15:00,1.17521,1.17526,1.17514,1.17514,86300003.0
2007-01-22 15:16:00,1.17508,1.1753,1.17503,1.17529,111300001.0
2007-01-22 15:17:00,1.17528,1.17534,1.17521,1.17534,34200000.0
2007-01-22 15:18:00,1.1753,1.17535,1.1753,1.17535,40300001.0
2007-01-22 15:19:00,1.17532,1.17541,1.17532,1.17535,62299998.0
2007-01-22 15:20:00,1.1754,1.17556,1.1754,1.17555,104299998.0
2007-01-22 15:21:00,1.1754,1.17544,1.1753,1.17539,107599998.0
2007-01-22 15:22:00,1.17541,1.17549,1.17541,1.17543,91200001.0
2007-01-22 15:23:00,1.17543,1.17567,1.17543,1.17559,59200000.0
2007-01-22 15:24:00,1.17561,1.17568,1.17561,1.17568,7300000.0
2007-01-22 15:25:00,1.17574,1.176,1.17574,1.17598,63800000.0
2007-01-22 15:26:00,1.17615,1.17637,1.17615,1.17637,102099998.0
2007-01-22 15:27:00,1.17649,1.17671,1.17641,1.17671,45500000.0
2007-01-22 15:28:00,1.17672,1.17684,1.17658,1.17658,42499998.0
2007-01-22 15:29:00,1.1766,1.17661,1.17642,1.17642,38100001.0
2007-01-22 15:30:00,1.17645,1.17667,1.17645,1.17664,64599999.0
2007-01-22 15:31:00,1.17657,1.1769,1.17654,1.17685,71200000.0
2007-01-22 15:32:00,1.17685,1.17685,1.17658,1.17658,110500001.0
2007-01-22 15:33:00,1.17653,1.17661,1.17652,1.1766,86899998.0
2007-01-22 15:34:00,1.17667,1.17694,1.17659,1.17694,60100001.0
2007-01-22 15:35:00,1.17699,1.17699,1.17688,1.17691,96000000.0
2007-01-22 15:36:00,1.17685,1.17707,1.17685,1.17698,74100000.0
2007-01-22 15:37:00,1.17693,1.17693,1.17679,1.17693,68900000.0
2007-01-22 15:38:00,1.17691,1.17698,1.17682,1.17698,186200008.0
2007-01-22 15:39:00,1.17698,1.17699,1.17687,1.17695,112600002.0
2007-01-22 15:40:00,1.17692,1.17707,1.17688,1.17696,206500003.0
2007-01-22 15:41:00,1.17693,1.17709,1.17693,1.17704,89299999.0
2007-01-22 15:42:00,1.17708,1.17718,1.17698,1.17705,164999999.0
2007-01-22 15:43:00,1.1772,1.17724,1.17707,1.17717,131799998.0
2007-01-22 15:44:00,1.17721,1.17724,1.17711,1.17711,61400002.0
2007-01-22 15:45:00,1.17698,1.17715,1.17698,1.17711,62200000.0
2007-01-22 15:46:00,1.17702,1.17716,1.17702,1.17704,96000001.0
2007-01-22 15:47:00,1.17695,1.17713,1.17695,1.17695,54800002.0
2007-01-22 15:48:00,1.17698,1.17698,1.17683,1.17693,125000000.0
2007-01-22 15:49:00,1.17699,1.17699,1.17687,1.17692,87200001.0
2007-01-22 15:50:00,1.17689,1.17705,1.17689,1.17697,146500000.0
2007-01-22 15:51:00,1.17698,1.17698,1.17688,1.17693,93000001.0
2007-01-22 15:52:00,1.17696,1.17708,1.17694,1.17696,96099999.0
2007-01-22 15:53:00,1.17698,1.17698,1.17687,1.17687,75399998.0
2007-01-22 15:54:00,1.17682,1.17691,1.17675,1.17679,59300000.0
2007-01-22 15:55:00,1.17691,1.17727,1.17691,1.17719,79300000.0
2007-01-22 15:56:00,1.17718,1.17723,1.17716,1.17721,165600001.0
2007-01-22 15:57:00,1.17723,1.17727,1.17717,1.17717,79300000.0
2007-01-22 15:58:00,1.17718,1.17723,1.17712,1.17712,89500001.0
2007-01-22 15:59:00,1.17712,1.17713,1.17696,1.17697,46300002.0
2007-01-22 16:00:00,1.17676,1.17676,1.1764,1.17641,95000001.0
2007-01-22 16:01:00,1.17641,1.17657,1.17641,1.17657,59500000.0
2007-01-22 16:02:00,1.17671,1.17679,1.17671,1.17679,12000000.0
2007-01-22 16:03:00,1.17683,1.17683,1.17677,1.17677,85300001.0
2007-01-22 16:04:00,1.17663,1.17668,1.17647,1.17647,68100001.0
2007-01-22 16:05:00,1.17652,1.17674,1.17652,1.17657,109899998.0
2007-01-22 16:06:00,1.17662,1.17675,1.17662,1.17662,124300001.0
2007-01-22 16:07:00,1.17659,1.17659,1.17627,1.17627,50100001.0
2007-01-22 16:08:00,1.17633,1.17636,1.17621,1.17632,96100000.0
2007-01-22 16:09:00,1.1763,1.17642,1.17623,1.17636,104800000.0
2007-01-22 16:10:00,1.17641,1.17641,1.17626,1.17635,165499995.0
2007-01-22 16:11:00,1.17638,1.17638,1.1763,1.1763,8000000.0
2007-01-22 16:12:00,1.17624,1.17624,1.17621,1.17621,12000000.0
2007-01-22 16:13:00,1.17624,1.17647,1.17622,1.17635,99600002.0
2007-01-22 16:14:00,1.17644,1.17671,1.17639,1.17671,59500000.0
2007-01-22 16:15:00,1.17669,1.17675,1.17669,1.17671,44100000.0
2007-01-22 16:16:00,1.17668,1.17677,1.17668,1.17672,102800001.0
2007-01-22 16:17:00,1.17683,1.17691,1.17671,1.1768,151399997.0
2007-01-22 16:18:00,1.17682,1.17687,1.17678,1.1768,66999997.0
2007-01-22 16:19:00,1.17678,1.17678,1.17672,1.17672,48000001.0
2007-01-22 16:20:00,1.17667,1.17676,1.17667,1.17676,134999999.0
2007-01-22 16:21:00,1.17671,1.17678,1.17668,1.17678,81299999.0
2007-01-22 16:22:00,1.1768,1.17694,1.1768,1.17692,68800000.0
2007-01-22 16:23:00,1.17701,1.17701,1.17677,1.17677,124699998.0
2007-01-22 16:24:00,1.17682,1.17691,1.17679,1.17679,86499999.0
2007-01-22 16:25:00,1.17665,1.17665,1.17654,1.1766,84600001.0
2007-01-22 16:26:00,1.17655,1.17662,1.17652,1.17659,186399999.0
2007-01-22 16:27:00,1.17659,1.17661,1.17651,1.17654,86400001.0
2007-01-22 16:28:00,1.17651,1.17654,1.17651,1.17654,1600000.0
2007-01-22 16:29:00,1.17663,1.17663,1.17655,1.17655,26300000.0
2007-01-22 16:30:00,1.17659,1.17668,1.17653,1.1766,201499997.0
2007-01-22 16:31:00,1.1765,1.17657,1.17649,1.1765,38299999.0
2007-01-22 16:32:00,1.17648,1.17655,1.17638,1.1764,52500000.0
2007-01-22 16:33:00,1.17637,1.17644,1.1763,1.1763,197300000.0
2007-01-22 16:34:00,1.17632,1.17637,1.17611,1.17611,137300000.0
2007-01-22 16:35:00,1.17615,1.17615,1.1761,1.17612,92400000.0
2007-01-22 16:36:00,1.17611,1.17622,1.17608,1.17622,126200001.0
2007-01-22 16:37:00,1.17623,1.1763,1.17613,1.1763,85499997.0
2007-01-22 16:38:00,1.17631,1.17638,1.17623,1.17626,103200000.0
2007-01-22 16:39:00,1.17631,1.17638,1.17621,1.17626,19500000.0
2007-01-22 16:40:00,1.17618,1.17627,1.17618,1.17627,66999998.0
2007-01-22 16:41:00,1.17625,1.17639,1.17625,1.17625,133200000.0
2007-01-22 16:42:00,1.17637,1.17637,1.17628,1.17628,11900000.0
2007-01-22 16:43:00,1.17626,1.17634,1.17623,1.1763,76700001.0
2007-01-22 16:44:00,1.1761,1.17622,1.17596,1.17615,146899997.0
2007-01-22 16:45:00,1.1763,1.17636,1.17628,1.17628,57100000.0
2007-01-22 16:46:00,1.1762,1.1762,1.17605,1.17605,63700000.0
2007-01-22 16:47:00,1.17612,1.17618,1.17612,1.17613,41699999.0
2007-01-22 16:48:00,1.17593,1.17593,1.17573,1.17578,137500001.0
2007-01-22 16:49:00,1.17573,1.17579,1.17566,1.17572,89499999.0
2007-01-22 16:50:00,1.17567,1.17579,1.17566,1.17573,126899998.0
2007-01-22 16:51:00,1.17572,1.17572,1.17558,1.1756,86700001.0
2007-01-22 16:52:00,1.17554,1.17565,1.17554,1.17565,33200000.0
2007-01-22 16:53:00,1.17563,1.17574,1.17563,1.17563,79000000.0
2007-01-22 16:54:00,1.17569,1.1757,1.17557,1.1756,116600001.0
2007-01-22 16:55:00,1.17558,1.17565,1.17556,1.17561,91600001.0
2007-01-22 16:56:00,1.17568,1.17575,1.17565,1.17575,140399999.0
2007-01-22 16:57:00,1.17563,1.17569,1.1756,1.17569,116500002.0
2007-01-22 16:58:00,1.17563,1.17568,1.17561,1.17568,99600001.0
2007-01-22 16:59:00,1.17566,1.17575,1.17563,1.17572,89099999.0
2007-01-22 17:00:00,1.17583,1.17586,1.17578,1.1758,119300001.0
2007-01-22 17:01:00,1.17584,1.17588,1.17571,1.17585,105500000.0
2007-01-22 17:02:00,1.17595,1.17602,1.17591,1.17591,79700001.0
2007-01-22 17:03:00,1.17598,1.17612,1.17598,1.17612,89399999.0
2007-01-22 17:04:00,1.1761,1.1762,1.17603,1.17615,75899998.0
2007-01-22 17:05:00,1.17612,1.17624,1.17612,1.17615,92399999.0
2007-01-22 17:06:00,1.17618,1.1762,1.17605,1.17616,44400000.0
2007-01-22 17:07:00,1.17622,1.17626,1.17587,1.17592,152599999.0
2007-01-22 17:08:00,1.17588,1.17599,1.17586,1.17586,77200002.0
2007-01-22 17:09:00,1.17592,1.17592,1.17576,1.17587,102000000.0
2007-01-22 17:10:00,1.17585,1.17593,1.17582,1.17588,48900001.0
2007-01-22 17:11:00,1.17568,1.17577,1.17563,1.17569,118199996.0
2007-01-22 17:12:00,1.17564,1.17588,1.17562,1.17588,115200004.0
2007-01-22 17:13:00,1.17591,1.17599,1.17591,1.17599,50200000.0
2007-01-22 17:14:00,1.17592,1.17607,1.17592,1.17607,93100002.0
2007-01-22 17:15:00,1.176,1.17605,1.17594,1.17594,172400003.0
2007-01-22 17:16:00,1.17601,1.17601,1.17592,1.17594,77800000.0
2007-01-22 17:17:00,1.17597,1.17597,1.17587,1.17587,72600001.0
2007-01-22 17:18:00,1.17586,1.17591,1.1757,1.1757,60700000.0
2007-01-22 17:19:00,1.17563,1.1757,1.17561,1.17565,54000000.0
2007-01-22 17:20:00,1.17563,1.17564,1.17556,1.17556,181800002.0
2007-01-22 17:21:00,1.17554,1.17567,1.17554,1.1756,199399996.0
2007-01-22 17:22:00,1.1756,1.17565,1.17555,1.17555,66700002.0
2007-01-22 17:23:00,1.17564,1.17564,1.17556,1.17562,52700000.0
2007-01-22 17:24:00,1.17568,1.17568,1.17545,1.17545,62500000.0
2007-01-22 17:25:00,1.17538,1.17539,1.17521,1.17528,100400000.0
2007-01-22 17:26:00,1.1752,1.1752,1.17507,1.17513,141000001.0
2007-01-22 17:27:00,1.17511,1.17511,1.17494,1.17511,104299999.0
2007-01-22 17:28:00,1.17506,1.17511,1.17497,1.17503,134500002.0
2007-01-22 17:29:00,1.17504,1.17504,1.17476,1.17476,115600002.0
2007-01-22 17:30:00,1.17478,1.17478,1.17463,1.17463,95100003.0
2007-01-22 17:31:00,1.17452,1.17452,1.17434,1.17437,99299997.0
2007-01-22 17:32:00,1.1744,1.17466,1.1744,1.17466,42700001.0
2007-01-22 17:33:00,1.17469,1.17474,1.1746,1.17468,79800000.0
2007-01-22 17:34:00,1.17473,1.17474,1.17454,1.17454,116500000.0
2007-01-22 17:35:00,1.1744,1.1744,1.17427,1.17427,120700000.0
2007-01-22 17:36:00,1.1743,1.17438,1.17415,1.17415,84300000.0
2007-01-22 17:37:00,1.17432,1.17433,1.17432,1.17433,27200000.0
2007-01-22 17:38:00,1.17435,1.17441,1.17424,1.17438,159400000.0
2007-01-22 17:39:00,1.17444,1.17462,1.17444,1.17462,91900000.0
2007-01-22 17:40:00,1.17477,1.17493,1.17477,1.17493,17600000.0
2007-01-22 17:41:00,1.17493,1.17494,1.17479,1.17492,81500001.0
2007-01-22 17:42:00,1.17502,1.17519,1.17502,1.17502,70200000.0
2007-01-22 17:43:00,1.17503,1.17505,1.17492,1.17494,134689999.0
2007-01-22 17:44:00,1.17493,1.17493,1.17473,1.17485,78299999.0
2007-01-22 17:45:00,1.17453,1.17453,1.17442,1.17442,20799999.0
2007-01-22 17:46:00,1.1743,1.17437,1.1743,1.17437,85500002.0
2007-01-22 17:47:00,1.17439,1.17449,1.17437,1.17449,53099998.0
2007-01-22 17:48:00,1.17458,1.1746,1.17442,1.17442,101800004.0
2007-01-22 17:49:00,1.17446,1.17458,1.17446,1.1745,69600000.0
2007-01-22 17:50:00,1.17455,1.17462,1.17446,1.17462,43300000.0
2007-01-22 17:51:00,1.17462,1.17464,1.17452,1.17458,60999998.0
2007-01-22 17:52:00,1.1746,1.17463,1.17452,1.17452,103400001.0
2007-01-22 17:53:00,1.1744,1.17442,1.17426,1.17426,75800000.0
2007-01-22 17:54:00,1.17423,1.17423,1.17407,1.17416,92199999.0
2007-01-22 17:55:00,1.17405,1.17407,1.17381,1.17381,156600001.0
2007-01-22 17:56:00,1.17379,1.17385,1.17369,1.17385,71800000.0
2007-01-22 17:57:00,1.17389,1.17427,1.17389,1.17427,147500002.0
2007-01-22 17:58:00,1.17443,1.17451,1.17416,1.17434,139700002.0
2007-01-22 17:59:00,1.17435,1.17471,1.17435,1.17466,91400002.0
2007-01-22 18:00:00,1.1746,1.1748,1.17456,1.17468,93099998.0
2007-01-22 18:01:00,1.17457,1.17476,1.17457,1.17473,592799997.0
2007-01-22 18:02:00,1.17472,1.17472,1.17444,1.17448,624799999.0
2007-01-22 18:03:00,1.17447,1.17453,1.17438,1.17439,767699999.0
2007-01-22 18:04:00,1.17441,1.17453,1.17439,1.1744,639399998.0
2007-01-22 18:05:00,1.1744,1.17452,1.17433,1.17449,790099999.0
2007-01-22 18:06:00,1.17447,1.17449,1.17428,1.17449,751600002.0
2007-01-22 18:07:00,1.17442,1.17464,1.17442,1.17454,1044900003.0
2007-01-22 18:08:00,1.17455,1.17462,1.17447,1.17458,1131200010.0
2007-01-22 18:09:00,1.17451,1.17458,1.17433,1.17433,408200003.0
2007-01-22 18:10:00,1.17442,1.17468,1.17436,1.17468,747299994.0
2007-01-22 18:11:00,1.17481,1.17488,1.17466,1.17477,859699995.0
2007-01-22 18:12:00,1.17466,1.17466,1.17448,1.17454,51500001.0
2007-01-22 18:13:00,1.1746,1.17491,1.1746,1.17491,307000004.0
2007-01-22 18:14:00,1.17504,1.17511,1.17496,1.17498,441600002.0
2007-01-22 18:15:00,1.17485,1.17495,1.1748,1.17483,640400004.0
2007-01-22 18:16:00,1.17487,1.17503,1.17487,1.17499,446100005.0
2007-01-22 18:17:00,1.17499,1.17508,1.1749,1.17502,1083700003.0
2007-01-22 18:18:00,1.175,1.17505,1.17495,1.17498,535900002.0
2007-01-22 18:19:00,1.17503,1.1751,1.17493,1.175,206300002.0
2007-01-22 18:20:00,1.17503,1.17503,1.1748,1.17485,651000000.0
2007-01-22 18:21:00,1.17492,1.17516,1.17492,1.17505,185000003.0
2007-01-22 18:22:00,1.17512,1.17524,1.17512,1.1752,273400006.0
2007-01-22 18:23:00,1.17523,1.17528,1.17512,1.17528,303500000.0
2007-01-22 18:24:00,1.17534,1.17551,1.17531,1.17537,624599993.0
2007-01-22 18:25:00,1.17535,1.17543,1.17528,1.17543,429500004.0
2007-01-22 18:26:00,1.17547,1.17557,1.17542,1.17542,925499994.0
2007-01-22 18:27:00,1.17545,1.17547,1.17537,1.17543,576499993.0
2007-01-22 18:28:00,1.17534,1.17549,1.17534,1.17549,325100000.0
2007-01-22 18:29:00,1.17552,1.17556,1.17542,1.17546,289300001.0
2007-01-22 18:30:00,1.1755,1.17551,1.1754,1.17545,772889998.0
2007-01-22 18:31:00,1.17547,1.17558,1.17547,1.1755,599500001.0
2007-01-22 18:32:00,1.17545,1.1755,1.17527,1.17535,391899998.0
2007-01-22 18:33:00,1.17538,1.17543,1.17529,1.17537,390300003.0
2007-01-22 18:34:00,1.17533,1.17543,1.17531,1.17543,304399999.0
2007-01-22 18:35:00,1.17549,1.17555,1.17542,1.17542,526300003.0
2007-01-22 18:36:00,1.17543,1.17543,1.17534,1.17537,516999998.0
2007-01-22 18:37:00,1.17529,1.17536,1.17529,1.17533,120900000.0
2007-01-22 18:38:00,1.17536,1.17539,1.17526,1.17532,272699994.0
2007-01-22 18:39:00,1.17532,1.17539,1.17532,1.17539,239800001.0
2007-01-22 18:40:00,1.17536,1.17544,1.17524,1.17536,744700005.0
2007-01-22 18:41:00,1.17535,1.17545,1.17531,1.17535,291700004.0
2007-01-22 18:42:00,1.17539,1.17546,1.17528,1.17546,479400000.0
2007-01-22 18:43:00,1.17545,1.17545,1.17529,1.1753,439100004.0
2007-01-22 18:44:00,1.17527,1.17538,1.17525,1.17538,286300000.0
2007-01-22 18:45:00,1.17544,1.17544,1.17529,1.17532,487600004.0
2007-01-22 18:46:00,1.17531,1.1754,1.1753,1.17535,250700001.0
2007-01-22 18:47:00,1.1754,1.1754,1.1754,1.1754,17700001.0
2007-01-22 18:48:00,1.17542,1.17554,1.1754,1.17543,195599999.0
2007-01-22 18:49:00,1.17541,1.17545,1.17537,1.17545,74800003.0
2007-01-22 18:50:00,1.17544,1.17553,1.17544,1.17549,124199999.0
2007-01-22 18:51:00,1.17542,1.17553,1.17542,1.17549,228500002.0
2007-01-22 18:52:00,1.17554,1.17567,1.17552,1.17567,211599999.0
2007-01-22 18:53:00,1.17567,1.1757,1.17557,1.17563,671700002.0
2007-01-22 18:54:00,1.17565,1.17567,1.17561,1.17563,299600001.0
2007-01-22 18:55:00,1.17562,1.17576,1.17562,1.17575,598299998.0
2007-01-22 18:56:00,1.1758,1.1758,1.17576,1.17577,169399999.0
2007-01-22 18:57:00,1.1758,1.17583,1.17576,1.17578,356699996.0
2007-01-22 18:58:00,1.17582,1.17582,1.17574,1.17577,220600002.0
2007-01-22 18:59:00,1.17571,1.17583,1.17568,1.17568,569500004.0
2007-01-22 19:00:00,1.17567,1.17571,1.17558,1.17566,319999998.0
2007-01-22 19:01:00,1.17578,1.17593,1.17578,1.17591,142100001.0
2007-01-22 19:02:00,1.17596,1.17621,1.17596,1.17621,279100002.0
2007-01-22 19:03:00,1.17625,1.17628,1.17604,1.17608,577199999.0
2007-01-22 19:04:00,1.17608,1.17621,1.17605,1.17614,241000000.0
2007-01-22 19:05:00,1.17615,1.1762,1.17612,1.17617,331899994.0
2007-01-22 19:06:00,1.17618,1.17624,1.17609,1.17616,529400001.0
2007-01-22 19:07:00,1.1762,1.17632,1.17618,1.17632,84700003.0
2007-01-22 19:08:00,1.17635,1.17646,1.17632,1.17645,680899997.0
2007-01-22 19:09:00,1.17642,1.17642,1.17625,1.17627,561200001.0
2007-01-22 19:10:00,1.17628,1.17628,1.17619,1.17623,50500000.0
2007-01-22 19:11:00,1.17623,1.17627,1.1761,1.17618,399400000.0
2007-01-22 19:12:00,1.17614,1.17618,1.17607,1.17614,196100001.0
2007-01-22 19:13:00,1.17613,1.17617,1.17601,1.17612,163099996.0
2007-01-22 19:14:00,1.17607,1.17624,1.17607,1.17624,343099999.0
2007-01-22 19:15:00,1.17617,1.17617,1.17604,1.17615,486799998.0
2007-01-22 19:16:00,1.17615,1.17625,1.1761,1.1762,277700002.0
2007-01-22 19:17:00,1.17625,1.17639,1.17625,1.17632,245100000.0
2007-01-22 19:18:00,1.17644,1.1767,1.17644,1.1767,480800007.0
2007-01-22 19:19:00,1.17661,1.17673,1.17661,1.1767,126400001.0
2007-01-22 19:20:00,1.17674,1.1768,1.17662,1.1768,164800001.0
2007-01-22 19:21:00,1.17688,1.17688,1.1768,1.1768,176500000.0
2007-01-22 19:22:00,1.17691,1.17702,1.17691,1.177,278699999.0
2007-01-22 19:23:00,1.17699,1.17707,1.17697,1.177,120600002.0
2007-01-22 19:24:00,1.17694,1.17698,1.17687,1.17694,85699998.0
2007-01-22 19:25:00,1.17703,1.17712,1.17703,1.1771,148099997.0
2007-01-22 19:26:00,1.17706,1.17706,1.17687,1.17693,77200000.0
2007-01-22 19:27:00,1.17695,1.17695,1.17684,1.17692,495100004.0
2007-01-22 19:28:00,1.17695,1.17702,1.17694,1.17695,116800001.0
2007-01-22 19:29:00,1.17698,1.17699,1.1769,1.17698,47600000.0
2007-01-22 19:30:00,1.17702,1.17702,1.17687,1.1769,128199999.0
2007-01-22 19:31:00,1.17693,1.17699,1.17693,1.17699,39400000.0
2007-01-22 19:32:00,1.17701,1.17702,1.17693,1.17693,75200001.0
2007-01-22 19:33:00,1.17702,1.17724,1.17702,1.17721,309999996.0
2007-01-22 19:34:00,1.17722,1.17726,1.17722,1.17722,41600000.0
2007-01-22 19:35:00,1.17731,1.17734,1.17724,1.17724,118199998.0
2007-01-22 19:36:00,1.17737,1.17737,1.17709,1.17709,117600002.0
2007-01-22 19:37:00,1.17722,1.17732,1.17717,1.17725,429299998.0
2007-01-22 19:38:00,1.17721,1.17735,1.17716,1.17723,168599999.0
2007-01-22 19:39:00,1.17725,1.1773,1.17717,1.1772,428790000.0
2007-01-22 19:40:00,1.17707,1.17719,1.17704,1.17708,139600001.0
2007-01-22 19:41:00,1.17702,1.17712,1.17702,1.17703,232800000.0
2007-01-22 19:42:00,1.17713,1.17728,1.1771,1.17728,218800003.0
2007-01-22 19:43:00,1.17733,1.17733,1.17707,1.17711,119500002.0
2007-01-22 19:44:00,1.17701,1.17715,1.17701,1.1771,130500003.0
2007-01-22 19:45:00,1.17707,1.17712,1.17705,1.17706,139699997.0
2007-01-22 19:46:00,1.17716,1.17719,1.17714,1.17719,26400000.0
2007-01-22 19:47:00,1.17722,1.17727,1.17712,1.17716,95699998.0
2007-01-22 19:48:00,1.17713,1.17713,1.17712,1.17712,46900001.0
2007-01-22 19:49:00,1.17709,1.17715,1.17703,1.17709,187499999.0
2007-01-22 19:50:00,1.17706,1.17713,1.17699,1.17713,148899999.0
2007-01-22 19:51:00,1.17709,1.17713,1.17709,1.17713,46700001.0
2007-01-22 19:52:00,1.17707,1.17714,1.17696,1.17709,93199999.0
2007-01-22 19:53:00,1.17709,1.17713,1.17703,1.17713,140490001.0
2007-01-22 19:54:00,1.17713,1.17713,1.17707,1.17709,61299998.0
2007-01-22 19:55:00,1.1772,1.17725,1.17704,1.17725,65399999.0
2007-01-22 19:56:00,1.17725,1.17725,1.17707,1.17712,228800000.0
2007-01-22 19:57:00,1.17715,1.17722,1.17715,1.17718,326300002.0
2007-01-22 19:58:00,1.1771,1.17734,1.17704,1.17734,71900000.0
2007-01-22 19:59:00,1.17732,1.17747,1.17721,1.17721,144399999.0
2007-01-22 20:00:00,1.1772,1.17735,1.1772,1.17735,138700002.0
2007-01-22 20:01:00,1.17731,1.17733,1.17725,1.17727,91900002.0
2007-01-22 20:02:00,1.1772,1.17725,1.17715,1.17715,97400000.0
2007-01-22 20:03:00,1.17718,1.17735,1.17718,1.17735,518399997.0
2007-01-22 20:04:00,1.17741,1.17741,1.17727,1.17736,161600001.0
2007-01-22 20:05:00,1.17736,1.17742,1.17725,1.17725,129200002.0
2007-01-22 20:06:00,1.17726,1.17726,1.17709,1.17709,103600000.0
2007-01-22 20:07:00,1.17707,1.17712,1.17699,1.17712,165499998.0
2007-01-22 20:08:00,1.17713,1.17719,1.17707,1.17714,332289998.0
2007-01-22 20:09:00,1.17715,1.17722,1.17715,1.17718,273600003.0
2007-01-22 20:10:00,1.17714,1.17716,1.17708,1.17711,133699995.0
2007-01-22 20:11:00,1.17702,1.17712,1.17702,1.17703,175500002.0
2007-01-22 20:12:00,1.17703,1.17715,1.17701,1.17711,494100002.0
2007-01-22 20:13:00,1.17716,1.17716,1.17702,1.17702,139400000.0
2007-01-22 20:14:00,1.17694,1.17715,1.17694,1.1771,151100001.0
2007-01-22 20:15:00,1.17715,1.17718,1.17703,1.17705,462400002.0
2007-01-22 20:16:00,1.17705,1.17718,1.177,1.17702,501100000.0
2007-01-22 20:17:00,1.17711,1.17718,1.17703,1.17718,340400001.0
2007-01-22 20:18:00,1.17718,1.17718,1.17708,1.17716,124699999.0
2007-01-22 20:19:00,1.17701,1.17706,1.17693,1.17697,170700001.0
2007-01-22 20:20:00,1.17692,1.17698,1.1768,1.17682,354000001.0
2007-01-22 20:21:00,1.17681,1.17697,1.17676,1.17679,431500000.0
2007-01-22 20:22:00,1.17679,1.17679,1.1766,1.17676,396300002.0
2007-01-22 20:23:00,1.1767,1.1767,1.17655,1.17659,466400001.0
2007-01-22 20:24:00,1.17662,1.17669,1.1766,1.17664,297300002.0
2007-01-22 20:25:00,1.1767,1.17673,1.17667,1.17667,125500001.0
2007-01-22 20:26:00,1.17663,1.17694,1.17663,1.17694,222400005.0
2007-01-22 20:27:00,1.17705,1.17749,1.17705,1.17746,138600000.0
2007-01-22 20:28:00,1.17748,1.17761,1.17742,1.17745,675300003.0
2007-01-22 20:29:00,1.1774,1.17772,1.1774,1.17761,433099997.0
2007-01-22 20:30:00,1.17764,1.178,1.17764,1.178,243900000.0
2007-01-22 20:31:00,1.17804,1.17831,1.17803,1.17831,519599996.0
2007-01-22 20:32:00,1.17833,1.17844,1.17833,1.17842,433800004.0
2007-01-22 20:33:00,1.1784,1.17872,1.1784,1.17872,224399999.0
2007-01-22 20:34:00,1.17878,1.17882,1.17867,1.17878,143199997.0
2007-01-22 20:35:00,1.17896,1.17948,1.17896,1.17934,213999997.0
2007-01-22 20:36:00,1.17936,1.17944,1.17927,1.17932,428600000.0
2007-01-22 20:37:00,1.17935,1.17936,1.17919,1.1793,293600006.0
2007-01-22 20:38:00,1.17927,1.17956,1.17909,1.17955,180800002.0
2007-01-22 20:39:00,1.17957,1.17962,1.17942,1.17962,393099998.0
2007-01-22 20:40:00,1.17978,1.1802,1.17978,1.18004,351399997.0
2007-01-22 20:41:00,1.18015,1.18122,1.18015,1.18117,473900007.0
2007-01-22 20:42:00,1.18135,1.1816,1.18127,1.18143,388000000.0
2007-01-22 20:43:00,1.18143,1.18166,1.18143,1.18145,345700000.0
2007-01-22 20:44:00,1.18145,1.18154,1.18127,1.18127,130699998.0
2007-01-22 20:45:00,1.18116,1.18116,1.18086,1.18086,145499999.0
2007-01-22 20:46:00,1.18101,1.1815,1.18101,1.1814,269900004.0
2007-01-22 20:47:00,1.18159,1.18246,1.18146,1.18246,210100001.0
2007-01-22 20:48:00,1.18236,1.18236,1.18165,1.1817,85999998.0
2007-01-22 20:49:00,1.18175,1.18187,1.18162,1.18187,244999999.0
2007-01-22 20:50:00,1.18179,1.18179,1.18156,1.18165,249400002.0
2007-01-22 20:51:00,1.18175,1.1825,1.18175,1.1825,56000000.0
2007-01-22 20:52:00,1.18286,1.18327,1.18286,1.18319,148200003.0
2007-01-22 20:53:00,1.18313,1.18344,1.18308,1.18331,232900000.0
2007-01-22 20:54:00,1.18339,1.18342,1.18325,1.18327,562900006.0
2007-01-22 20:55:00,1.18332,1.18337,1.18315,1.18323,246100002.0
2007-01-22 20:56:00,1.18309,1.18325,1.18294,1.18325,518299999.0
2007-01-22 20:57:00,1.18325,1.18325,1.18308,1.18312,371000006.0
2007-01-22 20:58:00,1.18314,1.18331,1.18314,1.18323,340800001.0
2007-01-22 20:59:00,1.18314,1.18317,1.18304,1.18306,342700001.0
2007-01-22 21:00:00,1.18317,1.1832,1.18301,1.18313,1006400006.0
2007-01-22 21:01:00,1.18308,1.18312,1.183,1.18302,665800001.0
2007-01-22 21:02:00,1.18286,1.18286,1.18268,1.18268,184900002.0
2007-01-22 21:03:00,1.18269,1.18269,1.1824,1.1825,498789998.0
2007-01-22 21:04:00,1.18253,1.18262,1.18246,1.18262,774699999.0
2007-01-22 21:05:00,1.18258,1.18258,1.18203,1.18228,766200001.0
2007-01-22 21:06:00,1.1823,1.1823,1.18196,1.18203,110200001.0
2007-01-22 21:07:00,1.18202,1.18221,1.18199,1.1822,743400004.0
2007-01-22 21:08:00,1.18218,1.18219,1.18207,1.18211,177599999.0
2007-01-22 21:09:00,1.18207,1.1822,1.18207,1.18209,94100001.0
2007-01-22 21:10:00,1.18211,1.18226,1.18209,1.18209,425299996.0
2007-01-22 21:11:00,1.1821,1.18212,1.18202,1.18205,429800001.0
2007-01-22 21:12:00,1.1821,1.18213,1.18205,1.18207,501500001.0
2007-01-22 21:13:00,1.18202,1.18202,1.18166,1.18166,507499999.0
2007-01-22 21:14:00,1.18167,1.18167,1.18151,1.18164,291299997.0
2007-01-22 21:15:00,1.18162,1.1817,1.18155,1.18155,56500000.0
2007-01-22 21:16:00,1.18152,1.18157,1.18142,1.18148,119799999.0
2007-01-22 21:17:00,1.18149,1.18149,1.18134,1.18134,24200000.0
2007-01-22 21:18:00,1.18158,1.18166,1.18143,1.18143,93400002.0
2007-01-22 21:19:00,1.18128,1.18146,1.18128,1.18137,79899999.0
2007-01-22 21:20:00,1.18142,1.18155,1.18126,1.18155,80900001.0
2007-01-22 21:21:00,1.18153,1.18159,1.18146,1.18155,121400001.0
2007-01-22 21:22:00,1.18153,1.18153,1.18143,1.18143,73100001.0
2007-01-22 21:23:00,1.18129,1.18156,1.18129,1.18154,59200002.0
2007-01-22 21:24:00,1.18147,1.18154,1.18144,1.18154,76900002.0
2007-01-22 21:25:00,1.18146,1.18156,1.18146,1.18156,87799999.0
2007-01-22 21:26:00,1.18158,1.18158,1.18151,1.18154,114099997.0
2007-01-22 21:27:00,1.18154,1.18156,1.1815,1.18155,74299999.0
2007-01-22 21:28:00,1.18157,1.18169,1.18157,1.18163,307899999.0
2007-01-22 21:29:00,1.18167,1.18171,1.18164,1.18165,108399999.0
2007-01-22 21:30:00,1.18172,1.18175,1.18165,1.18168,163400001.0
2007-01-22 21:31:00,1.18171,1.1818,1.18154,1.18154,145600001.0
2007-01-22 21:32:00,1.1815,1.1815,1.18139,1.1815,248799996.0
2007-01-22 21:33:00,1.18158,1.18164,1.18153,1.18155,214500001.0
2007-01-22 21:34:00,1.18151,1.18151,1.18134,1.18135,43300000.0
2007-01-22 21:35:00,1.18142,1.18154,1.18142,1.1815,69600001.0
2007-01-22 21:36:00,1.18149,1.18162,1.18148,1.1816,46300000.0
2007-01-22 21:37:00,1.18173,1.18173,1.1816,1.18163,35100000.0
2007-01-22 21:38:00,1.18168,1.18184,1.18168,1.18184,70000000.0
2007-01-22 21:39:00,1.18188,1.18196,1.18186,1.18191,346100002.0
2007-01-22 21:40:00,1.18194,1.1822,1.18194,1.1822,260300000.0
2007-01-22 21:41:00,1.18226,1.18226,1.18207,1.18207,62199998.0
2007-01-22 21:42:00,1.18195,1.18218,1.18195,1.18216,91500000.0
2007-01-22 21:43:00,1.18224,1.18224,1.18199,1.18199,103900000.0
2007-01-22 21:44:00,1.18208,1.18209,1.18203,1.18203,166900003.0
2007-01-22 21:45:00,1.18199,1.182,1.18195,1.182,165300001.0
2007-01-22 21:46:00,1.182,1.18206,1.18195,1.18197,234999998.0
2007-01-22 21:47:00,1.18196,1.18217,1.18196,1.18208,204699997.0
2007-01-22 21:48:00,1.18211,1.18212,1.18203,1.1821,101800001.0
2007-01-22 21:49:00,1.18206,1.18206,1.18194,1.18194,41600000.0
2007-01-22 21:50:00,1.18185,1.18192,1.18185,1.18187,96300003.0
2007-01-22 21:51:00,1.18183,1.18183,1.18175,1.18176,180200004.0
2007-01-22 21:52:00,1.18178,1.18185,1.18178,1.18185,79500000.0
2007-01-22 21:53:00,1.18184,1.18184,1.18181,1.18184,140300001.0
2007-01-22 21:54:00,1.18183,1.18183,1.1817,1.18174,183200003.0
2007-01-22 21:55:00,1.18177,1.18183,1.18177,1.18181,62100000.0
2007-01-22 21:56:00,1.18169,1.18174,1.18169,1.18174,38799998.0
2007-01-22 21:57:00,1.18164,1.18188,1.18164,1.18188,14400000.0
2007-01-22 21:58:00,1.18172,1.18185,1.18172,1.18183,89200002.0
2007-01-22 21:59:00,1.18177,1.18207,1.18177,1.18207,132499999.0
2007-01-22 22:00:00,1.18224,1.18224,1.18172,1.18178,223000001.0
2007-01-22 22:01:00,1.18181,1.18185,1.18178,1.18178,186600002.0
2007-01-22 22:02:00,1.18171,1.18187,1.18171,1.18183,460800003.0
2007-01-22 22:03:00,1.18186,1.18195,1.18186,1.18193,213599998.0
2007-01-22 22:04:00,1.18202,1.18202,1.18186,1.18191,125400000.0
2007-01-22 22:05:00,1.1819,1.18195,1.18185,1.18185,60700001.0
2007-01-22 22:06:00,1.18187,1.182,1.18187,1.18196,220999996.0
2007-01-22 22:07:00,1.18202,1.18202,1.18186,1.182,36000001.0
2007-01-22 22:08:00,1.18199,1.18207,1.18199,1.182,97700001.0
2007-01-22 22:09:00,1.18197,1.18214,1.18197,1.18211,236600001.0
2007-01-22 22:10:00,1.1821,1.1821,1.18205,1.18205,59299999.0
2007-01-22 22:11:00,1.18203,1.18206,1.18199,1.18206,54800000.0
2007-01-22 22:12:00,1.18205,1.18205,1.18175,1.18175,67100000.0
2007-01-22 22:13:00,1.18174,1.18196,1.18174,1.18187,107499999.0
2007-01-22 22:14:00,1.1819,1.18198,1.18181,1.18198,93600000.0
2007-01-22 22:15:00,1.18205,1.18205,1.18192,1.18203,149900001.0
2007-01-22 22:16:00,1.18204,1.18204,1.18192,1.18204,144699998.0
2007-01-22 22:17:00,1.18198,1.18203,1.18189,1.18203,86400002.0
2007-01-22 22:18:00,1.18203,1.18203,1.18194,1.18194,74000001.0
2007-01-22 22:19:00,1.18185,1.18196,1.18185,1.18187,84000000.0
2007-01-22 22:20:00,1.18186,1.18202,1.18186,1.18202,66900000.0
2007-01-22 22:21:00,1.18205,1.18205,1.18195,1.18195,237499998.0
2007-01-22 22:22:00,1.18195,1.18204,1.18194,1.182,117300000.0
2007-01-22 22:23:00,1.18212,1.18231,1.18212,1.1822,111099998.0
2007-01-22 22:24:00,1.18229,1.18238,1.18226,1.18238,110500001.0
2007-01-22 22:25:00,1.18233,1.18233,1.18205,1.18205,75200000.0
2007-01-22 22:26:00,1.18208,1.18217,1.18207,1.18217,83999998.0
2007-01-22 22:27:00,1.18219,1.18225,1.18216,1.18218,348399999.0
2007-01-22 22:28:00,1.18215,1.18229,1.18214,1.1822,155900003.0
2007-01-22 22:29:00,1.18233,1.18244,1.1823,1.1823,197100003.0
2007-01-22 22:30:00,1.18234,1.18234,1.18226,1.1823,125900000.0
2007-01-22 22:31:00,1.18238,1.18242,1.18232,1.18242,87100000.0
2007-01-22 22:32:00,1.18233,1.18239,1.18227,1.18233,71700000.0
2007-01-22 22:33:00,1.18235,1.1824,1.18235,1.1824,166100002.0
2007-01-22 22:34:00,1.18241,1.18255,1.18238,1.18244,334999998.0
2007-01-22 22:35:00,1.18256,1.18264,1.18254,1.1826,177800001.0
2007-01-22 22:36:00,1.18263,1.18266,1.18261,1.18265,89000000.0
2007-01-22 22:37:00,1.18263,1.18267,1.18258,1.18258,100200001.0
2007-01-22 22:38:00,1.1826,1.18266,1.18254,1.18261,89100002.0
2007-01-22 22:39:00,1.18264,1.18267,1.18245,1.18245,104800000.0
2007-01-22 22:40:00,1.18256,1.18271,1.1825,1.1825,161300002.0
2007-01-22 22:41:00,1.18251,1.18253,1.18247,1.18249,20300000.0
2007-01-22 22:42:00,1.18262,1.18271,1.18258,1.18265,132199998.0
2007-01-22 22:43:00,1.18262,1.18274,1.18257,1.18263,270899998.0
2007-01-22 22:44:00,1.18265,1.18295,1.18265,1.18293,246800002.0
2007-01-22 22:45:00,1.18292,1.18298,1.18291,1.18298,38800000.0
2007-01-22 22:46:00,1.18293,1.18293,1.1828,1.1829,72700002.0
2007-01-22 22:47:00,1.18287,1.18289,1.18279,1.18288,64600000.0
2007-01-22 22:48:00,1.1829,1.1829,1.18281,1.18285,107600001.0
2007-01-22 22:49:00,1.18287,1.18287,1.18277,1.18277,104299999.0
2007-01-22 22:50:00,1.18273,1.18286,1.18273,1.18275,89400001.0
2007-01-22 22:51:00,1.18284,1.18284,1.1827,1.18281,133400004.0
2007-01-22 22:52:00,1.18273,1.18275,1.18262,1.18267,138999999.0
2007-01-22 22:53:00,1.18275,1.18285,1.1827,1.18275,85700001.0
2007-01-22 22:54:00,1.18272,1.18272,1.1826,1.1826,145400000.0
2007-01-22 22:55:00,1.18266,1.18277,1.18258,1.18265,192499999.0
2007-01-22 22:56:00,1.18267,1.18267,1.18263,1.18265,65600000.0
2007-01-22 22:57:00,1.18264,1.18271,1.18262,1.18262,123400002.0
2007-01-22 22:58:00,1.18268,1.18268,1.18252,1.18257,122100000.0
2007-01-22 22:59:00,1.18245,1.18245,1.18219,1.1823,94900001.0
2007-01-22 23:00:00,1.18222,1.18251,1.18222,1.18245,22400000.0
2007-01-22 23:01:00,1.18242,1.18246,1.18234,1.18243,254500002.0
2007-01-22 23:02:00,1.18239,1.18244,1.18235,1.18235,87800001.0
2007-01-22 23:03:00,1.18239,1.18239,1.18236,1.18236,12600000.0
2007-01-22 23:04:00,1.18238,1.18238,1.18236,1.18236,31100001.0
2007-01-22 23:05:00,1.18237,1.18242,1.18232,1.18232,140000001.0
2007-01-22 23:06:00,1.18229,1.18229,1.1821,1.18213,166199998.0
2007-01-22 23:07:00,1.1821,1.18218,1.18202,1.18218,100799999.0
2007-01-22 23:08:00,1.18217,1.18217,1.18206,1.18212,91300000.0
2007-01-22 23:09:00,1.1821,1.1821,1.18199,1.18207,100099999.0
2007-01-22 23:10:00,1.1821,1.1821,1.18197,1.18197,79600000.0
2007-01-22 23:11:00,1.18195,1.18214,1.18195,1.18214,17600000.0
2007-01-22 23:12:00,1.18207,1.18207,1.18191,1.18191,96400001.0
2007-01-22 23:13:00,1.18192,1.18196,1.18181,1.1819,100800001.0
2007-01-22 23:14:00,1.18187,1.18191,1.18179,1.18188,80200000.0
2007-01-22 23:15:00,1.18194,1.18194,1.18171,1.18186,116999998.0
2007-01-22 23:16:00,1.18188,1.1819,1.1818,1.18189,113300001.0
2007-01-22 23:17:00,1.18188,1.18195,1.18185,1.18185,82000002.0
2007-01-22 23:18:00,1.18189,1.18192,1.18184,1.18189,101200001.0
2007-01-22 23:19:00,1.18183,1.18191,1.1818,1.18189,112500002.0
2007-01-22 23:20:00,1.182,1.18216,1.18197,1.18198,19200000.0
2007-01-22 23:21:00,1.18196,1.18199,1.18196,1.18199,17300000.0
2007-01-22 23:22:00,1.18194,1.18207,1.18184,1.18193,87000000.0
2007-01-22 23:23:00,1.18189,1.18201,1.1818,1.18201,83400002.0
2007-01-22 23:24:00,1.18195,1.18195,1.18183,1.18188,93099999.0
2007-01-22 23:25:00,1.18202,1.18207,1.18195,1.18197,122799996.0
2007-01-22 23:26:00,1.18195,1.18205,1.18192,1.182,136799998.0
2007-01-22 23:27:00,1.182,1.18205,1.18197,1.18202,116200003.0
2007-01-22 23:28:00,1.182,1.18201,1.18187,1.18187,131900000.0
2007-01-22 23:29:00,1.18199,1.18199,1.18199,1.18199,26000000.0
2007-01-22 23:30:00,1.18206,1.18206,1.18194,1.18201,71300000.0
2007-01-22 23:31:00,1.18198,1.18198,1.18191,1.18191,86500003.0
2007-01-22 23:32:00,1.18201,1.18201,1.1819,1.18191,148499996.0
2007-01-22 23:33:00,1.18187,1.18202,1.18187,1.18202,9400000.0
2007-01-22 23:34:00,1.182,1.18213,1.18198,1.18213,84900000.0
2007-01-22 23:35:00,1.18203,1.18207,1.1819,1.182,138500000.0
2007-01-22 23:36:00,1.18195,1.182,1.18195,1.182,15900000.0
2007-01-22 23:37:00,1.18197,1.18208,1.18193,1.18201,94100000.0
2007-01-22 23:38:00,1.18196,1.18218,1.18196,1.18209,42900000.0
2007-01-22 23:39:00,1.18204,1.18204,1.18203,1.18203,59700000.0
2007-01-22 23:40:00,1.18193,1.18203,1.18188,1.18203,54500000.0
2007-01-22 23:41:00,1.18199,1.18199,1.18191,1.18197,104700001.0
2007-01-22 23:42:00,1.18193,1.18203,1.18189,1.18194,111000001.0
2007-01-22 23:43:00,1.18196,1.18209,1.18196,1.18206,69500001.0
2007-01-22 23:44:00,1.18212,1.18228,1.18211,1.18224,156700001.0
2007-01-22 23:45:00,1.18235,1.18235,1.18216,1.1822,79700001.0
2007-01-22 23:46:00,1.18225,1.18225,1.18222,1.18222,44099999.0
2007-01-22 23:47:00,1.18221,1.18227,1.18218,1.18225,63399999.0
2007-01-22 23:48:00,1.18207,1.18207,1.18197,1.18197,106399999.0
2007-01-22 23:49:00,1.18198,1.18209,1.18198,1.18203,115100000.0
2007-01-22 23:50:00,1.18209,1.18226,1.18209,1.18213,70899999.0
2007-01-22 23:51:00,1.18208,1.18208,1.18196,1.18196,91799998.0
2007-01-22 23:52:00,1.18208,1.18219,1.18204,1.18207,63000000.0
2007-01-22 23:53:00,1.18204,1.18208,1.18192,1.18192,148000001.0
2007-01-22 23:54:00,1.18193,1.18198,1.18193,1.18198,27200001.0
2007-01-22 23:55:00,1.182,1.1822,1.182,1.1822,109900000.0
2007-01-22 23:56:00,1.18199,1.18201,1.18195,1.18195,58300001.0
2007-01-22 23:57:00,1.18195,1.18195,1.18195,1.18195,16200000.0
2007-01-22 23:58:00,1.1821,1.18212,1.18196,1.18205,74500001.0
2007-01-22 23:59:00,1.18202,1.18207,1.18197,1.18207,99100000.0
2007-01-23 00:00:00,1.182,1.182,1.18185,1.18185,73500000.0
2007-01-23 00:01:00,1.18178,1.18189,1.18178,1.18189,92800001.0
2007-01-23 00:02:00,1.1819,1.18193,1.18181,1.18193,72500001.0
2007-01-23 00:03:00,1.18182,1.18188,1.18182,1.18188,42800001.0
2007-01-23 00:04:00,1.18186,1.18192,1.18183,1.18183,78500000.0
2007-01-23 00:05:00,1.18177,1.18187,1.18177,1.18187,37800000.0
2007-01-23 00:06:00,1.18178,1.18188,1.18172,1.18186,139700001.0
2007-01-23 00:07:00,1.18181,1.18196,1.18181,1.18186,78399999.0
2007-01-23 00:08:00,1.18194,1.18198,1.1819,1.18194,91000000.0
2007-01-23 00:09:00,1.18196,1.18196,1.1818,1.18194,140800000.0
2007-01-23 00:10:00,1.18193,1.18203,1.18193,1.18198,44699998.0
2007-01-23 00:11:00,1.182,1.182,1.18195,1.182,147499997.0
2007-01-23 00:12:00,1.18194,1.18199,1.18191,1.18192,70899998.0
2007-01-23 00:13:00,1.1819,1.18195,1.18187,1.18195,93900002.0
2007-01-23 00:14:00,1.18191,1.18201,1.18189,1.18193,177100002.0
2007-01-23 00:15:00,1.18187,1.18188,1.18176,1.18185,98400000.0
2007-01-23 00:16:00,1.1818,1.1818,1.18156,1.18165,132299997.0
2007-01-23 00:17:00,1.18172,1.18172,1.18172,1.18172,7300000.0
2007-01-23 00:18:00,1.18162,1.18165,1.18142,1.18147,100700001.0
2007-01-23 00:19:00,1.1817,1.18175,1.18165,1.18175,80199999.0
2007-01-23 00:20:00,1.18147,1.18154,1.18128,1.18143,107300000.0
2007-01-23 00:21:00,1.1817,1.18174,1.18161,1.18174,135400001.0
2007-01-23 00:22:00,1.1817,1.1817,1.18148,1.1815,16800000.0
2007-01-23 00:23:00,1.18157,1.18159,1.1815,1.18152,129400002.0
2007-01-23 00:24:00,1.18152,1.18152,1.18137,1.1814,141699999.0
2007-01-23 00:25:00,1.18137,1.18145,1.18133,1.1814,87900001.0
2007-01-23 00:26:00,1.18136,1.18136,1.18127,1.18127,41200001.0
2007-01-23 00:27:00,1.1813,1.1813,1.18125,1.1813,76500000.0
2007-01-23 00:28:00,1.1813,1.1813,1.18125,1.1813,33600000.0
2007-01-23 00:29:00,1.18115,1.18115,1.18099,1.18103,115200001.0
2007-01-23 00:30:00,1.18103,1.18114,1.18094,1.18109,151099997.0
2007-01-23 00:31:00,1.18105,1.18111,1.18091,1.18111,107200000.0
2007-01-23 00:32:00,1.18115,1.18127,1.18115,1.18121,55100000.0
2007-01-23 00:33:00,1.18116,1.18117,1.18116,1.18117,43900001.0
2007-01-23 00:34:00,1.1812,1.18126,1.1811,1.18126,110900005.0
2007-01-23 00:35:00,1.18122,1.18122,1.1812,1.1812,17500001.0
2007-01-23 00:36:00,1.18118,1.1813,1.18111,1.18111,113700002.0
2007-01-23 00:37:00,1.18115,1.18115,1.18104,1.18113,73000000.0
2007-01-23 00:38:00,1.18106,1.18112,1.18102,1.18102,127099998.0
2007-01-23 00:39:00,1.18095,1.18095,1.18093,1.18093,2700000.0
2007-01-23 00:40:00,1.18096,1.18099,1.18096,1.18099,84000002.0
2007-01-23 00:41:00,1.181,1.18105,1.181,1.18105,6000000.0
2007-01-23 00:42:00,1.18105,1.18105,1.181,1.181,19300000.0
2007-01-23 00:43:00,1.18102,1.18107,1.18093,1.18104,94200002.0
2007-01-23 00:44:00,1.18094,1.18105,1.18094,1.181,57699999.0
2007-01-23 00:45:00,1.181,1.18104,1.18094,1.18104,112900000.0
2007-01-23 00:46:00,1.18112,1.18112,1.18103,1.18112,12100000.0
2007-01-23 00:47:00,1.18109,1.18113,1.181,1.18109,147900001.0
2007-01-23 00:48:00,1.1811,1.18115,1.18105,1.18115,35900000.0
2007-01-23 00:49:00,1.1811,1.18118,1.1811,1.18118,86600000.0
2007-01-23 00:50:00,1.18127,1.18132,1.18122,1.18122,155900000.0
2007-01-23 00:51:00,1.18128,1.18149,1.18128,1.18146,39600000.0
2007-01-23 00:52:00,1.18157,1.18157,1.18135,1.18135,110299997.0
2007-01-23 00:53:00,1.1814,1.18159,1.1814,1.18151,150200002.0
2007-01-23 00:54:00,1.18156,1.18167,1.1814,1.18167,108600001.0
2007-01-23 00:55:00,1.18175,1.18185,1.18163,1.18174,199700001.0
2007-01-23 00:56:00,1.18177,1.18178,1.18168,1.18168,73000001.0
2007-01-23 00:57:00,1.1817,1.18175,1.18162,1.18172,99200001.0
2007-01-23 00:58:00,1.1817,1.18175,1.18153,1.18175,64600000.0
2007-01-23 00:59:00,1.18178,1.18201,1.18178,1.18196,93499999.0
2007-01-23 01:00:00,1.18195,1.18206,1.18194,1.18206,91800000.0
2007-01-23 01:01:00,1.18198,1.18198,1.18174,1.1818,71200000.0
2007-01-23 01:02:00,1.18182,1.18196,1.1818,1.18196,49500000.0
2007-01-23 01:03:00,1.18201,1.18202,1.18185,1.18202,14300000.0
2007-01-23 01:04:00,1.18198,1.18198,1.18182,1.1819,56000001.0
2007-01-23 01:05:00,1.18195,1.18195,1.18175,1.1819,139799999.0
2007-01-23 01:06:00,1.1818,1.1818,1.18173,1.18174,75000001.0
2007-01-23 01:07:00,1.18178,1.18178,1.18177,1.18177,35099999.0
2007-01-23 01:08:00,1.18175,1.1818,1.1817,1.1818,81200001.0
2007-01-23 01:09:00,1.18185,1.18185,1.18185,1.18185,300000.0
2007-01-23 01:10:00,1.18182,1.18186,1.18171,1.18176,72200000.0
2007-01-23 01:11:00,1.18155,1.18174,1.1815,1.18161,42800000.0
2007-01-23 01:12:00,1.18152,1.18165,1.18133,1.18153,120600000.0
2007-01-23 01:13:00,1.18175,1.18176,1.18164,1.18175,59500000.0
2007-01-23 01:14:00,1.18165,1.18165,1.18165,1.18165,23700001.0
2007-01-23 01:15:00,1.18175,1.18175,1.18145,1.18145,51000000.0
2007-01-23 01:16:00,1.18128,1.1813,1.18122,1.18125,77700002.0
2007-01-23 01:17:00,1.1813,1.1813,1.18125,1.1813,56100000.0
2007-01-23 01:18:00,1.18125,1.18125,1.18115,1.1812,59900000.0
2007-01-23 01:19:00,1.18118,1.18136,1.18106,1.18136,116700001.0
2007-01-23 01:20:00,1.1814,1.18161,1.18136,1.18136,133100004.0
2007-01-23 01:21:00,1.18129,1.18133,1.18129,1.18133,53800000.0
2007-01-23 01:22:00,1.18136,1.18136,1.18133,1.18133,41700001.0
2007-01-23 01:23:00,1.18126,1.18126,1.18126,1.18126,6400000.0
2007-01-23 01:24:00,1.1813,1.1813,1.18122,1.18122,62400000.0
2007-01-23 01:25:00,1.18122,1.18122,1.18104,1.1812,16000000.0
2007-01-23 01:26:00,1.18117,1.18117,1.18107,1.18107,98499999.0
2007-01-23 01:27:00,1.18112,1.18114,1.1811,1.18114,57500000.0
2007-01-23 01:28:00,1.18116,1.18116,1.18107,1.1811,83000003.0
2007-01-23 01:29:00,1.1812,1.1812,1.18107,1.18115,131300003.0
2007-01-23 01:30:00,1.18109,1.18113,1.18109,1.18113,29700000.0
2007-01-23 01:31:00,1.1812,1.18122,1.18113,1.18122,124300002.0
2007-01-23 01:32:00,1.18133,1.18133,1.18126,1.18133,103100004.0
2007-01-23 01:33:00,1.1811,1.18121,1.1809,1.18091,223500005.0
2007-01-23 01:34:00,1.18094,1.18116,1.1808,1.18116,124800000.0
2007-01-23 01:35:00,1.18115,1.18126,1.18099,1.18112,62000002.0
2007-01-23 01:36:00,1.18117,1.18117,1.18083,1.1809,107000000.0
2007-01-23 01:37:00,1.181,1.18112,1.18089,1.18096,206499998.0
2007-01-23 01:38:00,1.1809,1.18116,1.1809,1.18107,138699999.0
2007-01-23 01:39:00,1.18127,1.18128,1.18124,1.18128,90200002.0
2007-01-23 01:40:00,1.18114,1.18129,1.18114,1.18129,15200000.0
2007-01-23 01:41:00,1.18115,1.18116,1.18093,1.18093,103800000.0
2007-01-23 01:42:00,1.18125,1.18125,1.1811,1.18119,37500001.0
2007-01-23 01:43:00,1.18117,1.1812,1.18112,1.18112,25500000.0
2007-01-23 01:44:00,1.18105,1.18118,1.181,1.18109,216500001.0
2007-01-23 01:45:00,1.18114,1.18116,1.18114,1.18116,1600000.0
2007-01-23 01:46:00,1.18113,1.1812,1.18113,1.18119,13700000.0
2007-01-23 01:47:00,1.18118,1.18122,1.1811,1.1812,45300000.0
2007-01-23 01:48:00,1.18092,1.1811,1.18086,1.1811,105300000.0
2007-01-23 01:49:00,1.18125,1.18125,1.1812,1.1812,75700000.0
2007-01-23 01:50:00,1.18113,1.18119,1.18113,1.18119,67600003.0
2007-01-23 01:51:00,1.18115,1.18115,1.18112,1.18112,4600000.0
2007-01-23 01:52:00,1.18119,1.18119,1.18106,1.18108,49600000.0
2007-01-23 01:53:00,1.18098,1.18098,1.18092,1.18092,44900002.0
2007-01-23 01:54:00,1.18095,1.18105,1.18091,1.18102,137800001.0
2007-01-23 01:55:00,1.1809,1.18105,1.1809,1.18105,52100001.0
2007-01-23 01:56:00,1.18098,1.18098,1.18088,1.18098,67300000.0
2007-01-23 01:57:00,1.181,1.181,1.18075,1.18076,128100000.0
2007-01-23 01:58:00,1.18088,1.18088,1.18085,1.18085,61000000.0
2007-01-23 01:59:00,1.18091,1.18094,1.18091,1.18094,11100000.0
2007-01-23 02:00:00,1.18078,1.18087,1.18072,1.18072,86200001.0
2007-01-23 02:01:00,1.18083,1.18088,1.18077,1.18077,64200000.0
2007-01-23 02:02:00,1.18068,1.18076,1.18066,1.18067,83900002.0
2007-01-23 02:03:00,1.18068,1.18075,1.1806,1.18072,82300000.0
2007-01-23 02:04:00,1.18072,1.18078,1.18072,1.18076,105799997.0
2007-01-23 02:05:00,1.18084,1.18091,1.1807,1.18087,62100000.0
2007-01-23 02:06:00,1.18082,1.18097,1.18082,1.18095,67000001.0
2007-01-23 02:07:00,1.18098,1.181,1.18094,1.18095,113200002.0
2007-01-23 02:08:00,1.18099,1.18107,1.1809,1.1809,104900001.0
2007-01-23 02:09:00,1.18094,1.18094,1.18091,1.18091,24700000.0
2007-01-23 02:10:00,1.18071,1.18106,1.18066,1.18081,73800001.0
2007-01-23 02:11:00,1.18081,1.18091,1.18066,1.18069,135199999.0
2007-01-23 02:12:00,1.18098,1.18098,1.18098,1.18098,3200000.0
2007-01-23 02:13:00,1.18075,1.18089,1.18068,1.18086,54400002.0
2007-01-23 02:14:00,1.181,1.181,1.181,1.181,23900000.0
2007-01-23 02:15:00,1.18083,1.18091,1.18063,1.18091,152900002.0
2007-01-23 02:16:00,1.18097,1.18097,1.18093,1.18093,19100000.0
2007-01-23 02:17:00,1.18098,1.18099,1.18098,1.18099,60399999.0
2007-01-23 02:18:00,1.18095,1.18095,1.18095,1.18095,32700001.0
2007-01-23 02:19:00,1.18093,1.18102,1.1809,1.181,179699999.0
2007-01-23 02:20:00,1.18095,1.18108,1.18095,1.18105,97999999.0
2007-01-23 02:21:00,1.18091,1.18094,1.18091,1.18094,11400000.0
2007-01-23 02:22:00,1.18092,1.18105,1.18092,1.18105,92300002.0
2007-01-23 02:23:00,1.18097,1.18102,1.18086,1.18098,66100000.0
2007-01-23 02:24:00,1.18092,1.18093,1.18091,1.18093,56000002.0
2007-01-23 02:25:00,1.18092,1.18103,1.18089,1.18101,71700000.0
2007-01-23 02:26:00,1.18096,1.18104,1.18096,1.18097,32100000.0
2007-01-23 02:27:00,1.18096,1.18096,1.18087,1.18087,3200000.0
2007-01-23 02:28:00,1.18095,1.18095,1.18084,1.1809,120800000.0
2007-01-23 02:29:00,1.18083,1.18095,1.18083,1.18091,129899997.0
2007-01-23 02:30:00,1.18097,1.18097,1.18086,1.18095,106400002.0
2007-01-23 02:31:00,1.18098,1.181,1.18088,1.18088,117800002.0
2007-01-23 02:32:00,1.18097,1.18098,1.18095,1.18098,19400000.0
2007-01-23 02:33:00,1.18103,1.18103,1.18094,1.18098,94700000.0
2007-01-23 02:34:00,1.18098,1.181,1.18095,1.181,157900002.0
2007-01-23 02:35:00,1.18102,1.18102,1.18088,1.18088,9600000.0
2007-01-23 02:36:00,1.18087,1.18096,1.18084,1.18084,111100000.0
2007-01-23 02:37:00,1.18095,1.18095,1.18085,1.18085,18300000.0
2007-01-23 02:38:00,1.18085,1.18098,1.18085,1.18098,100199999.0
2007-01-23 02:39:00,1.18099,1.18099,1.18089,1.18097,49400000.0
2007-01-23 02:40:00,1.18086,1.18092,1.18086,1.18092,22800000.0
2007-01-23 02:41:00,1.18102,1.18102,1.18098,1.18098,22400000.0
2007-01-23 02:42:00,1.18093,1.18093,1.18083,1.18083,30500000.0
2007-01-23 02:43:00,1.18083,1.18083,1.1807,1.1807,139399999.0
2007-01-23 02:44:00,1.18063,1.18067,1.18063,1.18067,9700000.0
2007-01-23 02:45:00,1.18066,1.18079,1.18062,1.18071,59099999.0
2007-01-23 02:46:00,1.18065,1.18065,1.18065,1.18065,6400000.0
2007-01-23 02:47:00,1.18066,1.18066,1.18062,1.18062,66500000.0
2007-01-23 02:48:00,1.18069,1.18073,1.18062,1.18069,97099999.0
2007-01-23 02:49:00,1.18038,1.18069,1.18038,1.1804,46499999.0
2007-01-23 02:50:00,1.18067,1.18068,1.1806,1.18061,98699999.0
2007-01-23 02:51:00,1.18063,1.18072,1.18061,1.18061,27599999.0
2007-01-23 02:52:00,1.18069,1.18069,1.18066,1.18066,5400000.0
2007-01-23 02:53:00,1.18066,1.18079,1.18066,1.18078,71300000.0
2007-01-23 02:54:00,1.18059,1.18076,1.18059,1.18071,104600002.0
2007-01-23 02:55:00,1.18073,1.18073,1.18065,1.18065,16900000.0
2007-01-23 02:56:00,1.18072,1.18072,1.18068,1.18068,25900000.0
2007-01-23 02:57:00,1.18067,1.18067,1.18054,1.18059,115500001.0
2007-01-23 02:58:00,1.18035,1.18046,1.18035,1.18043,107800001.0
2007-01-23 02:59:00,1.18068,1.18068,1.18053,1.18055,49799999.0
2007-01-23 03:00:00,1.18055,1.18065,1.18049,1.18065,35500000.0
2007-01-23 03:01:00,1.18062,1.18063,1.18062,1.18063,1600000.0
2007-01-23 03:02:00,1.18069,1.18073,1.18058,1.1807,175000001.0
2007-01-23 03:03:00,1.18069,1.1807,1.18059,1.18067,90499997.0
2007-01-23 03:04:00,1.18069,1.18071,1.18058,1.18058,54800001.0
2007-01-23 03:05:00,1.18061,1.18078,1.18061,1.18071,95900002.0
2007-01-23 03:06:00,1.18079,1.18094,1.18079,1.18094,57200000.0
2007-01-23 03:07:00,1.18064,1.18095,1.18056,1.18067,184500000.0
2007-01-23 03:08:00,1.181,1.181,1.18095,1.18095,81500000.0
2007-01-23 03:09:00,1.18081,1.18087,1.18063,1.18063,133000002.0
2007-01-23 03:10:00,1.18053,1.1809,1.18053,1.18086,68600000.0
2007-01-23 03:11:00,1.18099,1.18099,1.18086,1.18086,26300000.0
2007-01-23 03:12:00,1.18087,1.18093,1.18087,1.18092,42499999.0
2007-01-23 03:13:00,1.18095,1.18095,1.18078,1.1808,78199996.0
2007-01-23 03:14:00,1.18087,1.18094,1.18084,1.18085,106899999.0
2007-01-23 03:15:00,1.18082,1.18089,1.18079,1.18089,126500001.0
2007-01-23 03:16:00,1.18094,1.18104,1.18094,1.18104,13500000.0
2007-01-23 03:17:00,1.181,1.18102,1.1809,1.1809,74399998.0
2007-01-23 03:18:00,1.18102,1.18105,1.18089,1.18103,97399999.0
2007-01-23 03:19:00,1.18096,1.18101,1.18093,1.181,98599999.0
2007-01-23 03:20:00,1.18071,1.18094,1.18068,1.18081,83100002.0
2007-01-23 03:21:00,1.18102,1.18102,1.18093,1.18101,52500000.0
2007-01-23 03:22:00,1.18095,1.18099,1.18089,1.18099,88700003.0
2007-01-23 03:23:00,1.18094,1.18112,1.18094,1.18102,109800001.0
2007-01-23 03:24:00,1.18099,1.18103,1.18099,1.18103,85599998.0
2007-01-23 03:25:00,1.18105,1.18107,1.18098,1.18104,93800000.0
2007-01-23 03:26:00,1.18104,1.18107,1.18097,1.181,125700004.0
2007-01-23 03:27:00,1.18105,1.18113,1.18105,1.18113,7300000.0
2007-01-23 03:28:00,1.18115,1.18115,1.18115,1.18115,15900000.0
2007-01-23 03:29:00,1.18115,1.18119,1.18104,1.18113,124500000.0
2007-01-23 03:30:00,1.18115,1.18123,1.1811,1.1811,122100000.0
2007-01-23 03:31:00,1.1811,1.18118,1.18107,1.18118,72300000.0
2007-01-23 03:32:00,1.18116,1.18116,1.18114,1.18114,16700000.0
2007-01-23 03:33:00,1.18114,1.18122,1.1811,1.18122,94500000.0
2007-01-23 03:34:00,1.18116,1.18122,1.18116,1.18122,60700001.0
2007-01-23 03:35:00,1.1811,1.18119,1.1811,1.18119,42100002.0
2007-01-23 03:36:00,1.18084,1.18113,1.1808,1.18108,131000000.0
2007-01-23 03:37:00,1.18116,1.18117,1.18116,1.18117,20200000.0
2007-01-23 03:38:00,1.18112,1.18123,1.18112,1.18123,35100000.0
2007-01-23 03:39:00,1.18119,1.18123,1.18115,1.18115,38400000.0
2007-01-23 03:40:00,1.18114,1.18132,1.18114,1.18123,54199999.0
2007-01-23 03:41:00,1.1812,1.18125,1.18115,1.18125,87700002.0
2007-01-23 03:42:00,1.18115,1.1812,1.18115,1.1812,14200000.0
2007-01-23 03:43:00,1.18133,1.18147,1.18133,1.18134,151000004.0
2007-01-23 03:44:00,1.18138,1.18138,1.18131,1.18131,55099999.0
2007-01-23 03:45:00,1.1814,1.18149,1.18139,1.18146,105899999.0
2007-01-23 03:46:00,1.18154,1.18166,1.18153,1.18161,111999998.0
2007-01-23 03:47:00,1.18163,1.18172,1.18151,1.18155,101700000.0
2007-01-23 03:48:00,1.1815,1.18158,1.1815,1.1815,75299999.0
2007-01-23 03:49:00,1.18157,1.18165,1.18157,1.18163,88600001.0
2007-01-23 03:50:00,1.18168,1.18182,1.18168,1.18182,44600000.0
2007-01-23 03:51:00,1.1817,1.1817,1.18151,1.18162,29200000.0
2007-01-23 03:52:00,1.18155,1.18155,1.18155,1.18155,31900000.0
2007-01-23 03:53:00,1.18165,1.18165,1.18155,1.18165,65799999.0
2007-01-23 03:54:00,1.1816,1.1816,1.18155,1.1816,35300000.0
2007-01-23 03:55:00,1.18158,1.18158,1.18157,1.18157,14400000.0
2007-01-23 03:56:00,1.18147,1.18162,1.18147,1.18153,68000000.0
2007-01-23 03:57:00,1.18159,1.18162,1.1815,1.18158,27100000.0
2007-01-23 03:58:00,1.18145,1.1816,1.18145,1.1816,35600000.0
2007-01-23 03:59:00,1.18149,1.18162,1.18149,1.18162,54299999.0
2007-01-23 04:00:00,1.18158,1.18167,1.18158,1.18167,38800001.0
2007-01-23 04:01:00,1.18162,1.18162,1.18146,1.18155,83400000.0
2007-01-23 04:02:00,1.18165,1.18165,1.18165,1.18165,31000000.0
2007-01-23 04:03:00,1.18155,1.18155,1.18155,1.18155,67399997.0
2007-01-23 04:04:00,1.18168,1.18168,1.18162,1.18162,71699998.0
2007-01-23 04:05:00,1.18168,1.1817,1.18162,1.18164,98999999.0
2007-01-23 04:06:00,1.18155,1.1816,1.18125,1.18157,161100002.0
2007-01-23 04:07:00,1.18153,1.18173,1.1814,1.18173,99399999.0
2007-01-23 04:08:00,1.18178,1.18178,1.18147,1.18158,123600000.0
2007-01-23 04:09:00,1.18171,1.18171,1.18164,1.18164,43700001.0
2007-01-23 04:10:00,1.18162,1.18168,1.18155,1.18168,145400002.0
2007-01-23 04:11:00,1.18153,1.18162,1.18153,1.18162,7900000.0
2007-01-23 04:12:00,1.1817,1.1817,1.18155,1.18168,142400000.0
2007-01-23 04:13:00,1.18173,1.18173,1.18162,1.18162,45699998.0
2007-01-23 04:14:00,1.1816,1.18165,1.18155,1.18155,68399999.0
2007-01-23 04:15:00,1.18164,1.18164,1.18161,1.18161,36700000.0
2007-01-23 04:16:00,1.18161,1.18164,1.18161,1.18164,23100001.0
2007-01-23 04:17:00,1.18155,1.18173,1.18155,1.18173,33800000.0
2007-01-23 04:18:00,1.18176,1.18176,1.18176,1.18176,1600000.0
2007-01-23 04:19:00,1.18131,1.18161,1.18131,1.18161,102900001.0
2007-01-23 04:20:00,1.1816,1.18166,1.18131,1.18146,153100001.0
2007-01-23 04:21:00,1.18139,1.18147,1.18121,1.18126,119199998.0
2007-01-23 04:22:00,1.1813,1.18153,1.1813,1.18141,130499999.0
2007-01-23 04:23:00,1.18146,1.18154,1.18146,1.18148,117000002.0
2007-01-23 04:24:00,1.18164,1.18171,1.18158,1.18158,63000000.0
2007-01-23 04:25:00,1.18158,1.18158,1.18157,1.18157,56800002.0
2007-01-23 04:26:00,1.18156,1.18166,1.1815,1.18158,65400002.0
2007-01-23 04:27:00,1.18164,1.18174,1.18164,1.18174,19900001.0
2007-01-23 04:28:00,1.1816,1.1816,1.1816,1.1816,12000000.0
2007-01-23 04:29:00,1.18174,1.18182,1.18171,1.18182,121700000.0
2007-01-23 04:30:00,1.18186,1.18202,1.18186,1.18202,35000000.0
2007-01-23 04:31:00,1.18198,1.18198,1.18178,1.18178,49600001.0
2007-01-23 04:32:00,1.1817,1.18183,1.1817,1.18182,32400000.0
2007-01-23 04:33:00,1.18181,1.18187,1.18178,1.18184,83899999.0
2007-01-23 04:34:00,1.18186,1.18186,1.18174,1.18176,45500001.0
2007-01-23 04:35:00,1.18179,1.18179,1.18178,1.18178,37399998.0
2007-01-23 04:36:00,1.18177,1.18183,1.18173,1.18183,94200003.0
2007-01-23 04:37:00,1.18182,1.1819,1.18173,1.18182,94199998.0
2007-01-23 04:38:00,1.1818,1.18184,1.18173,1.18173,160199997.0
2007-01-23 04:39:00,1.18163,1.18163,1.1815,1.18151,50300000.0
2007-01-23 04:40:00,1.18143,1.18143,1.18135,1.18137,94400001.0
2007-01-23 04:41:00,1.1815,1.18159,1.18148,1.18148,92899999.0
2007-01-23 04:42:00,1.18148,1.18148,1.18147,1.18147,26000000.0
2007-01-23 04:43:00,1.18144,1.18153,1.18135,1.18149,89100002.0
2007-01-23 04:44:00,1.18148,1.18148,1.18147,1.18147,9600000.0
2007-01-23 04:45:00,1.18147,1.18147,1.18143,1.18144,39100001.0
2007-01-23 04:46:00,1.18154,1.18157,1.18149,1.18155,115099996.0
2007-01-23 04:47:00,1.18149,1.1816,1.18149,1.18152,69200000.0
2007-01-23 04:48:00,1.18155,1.18155,1.1815,1.1815,53100000.0
2007-01-23 04:49:00,1.18155,1.18161,1.18151,1.18155,119400000.0
2007-01-23 04:50:00,1.18155,1.18165,1.18155,1.18155,46600000.0
2007-01-23 04:51:00,1.18163,1.18163,1.18151,1.18155,84800000.0
2007-01-23 04:52:00,1.18157,1.1816,1.18148,1.18157,81700003.0
2007-01-23 04:53:00,1.18157,1.18165,1.18155,1.1816,68799997.0
2007-01-23 04:54:00,1.18161,1.18168,1.1816,1.18168,65200000.0
2007-01-23 04:55:00,1.18165,1.18175,1.18165,1.18172,97500001.0
2007-01-23 04:56:00,1.1816,1.18177,1.1816,1.18171,150600001.0
2007-01-23 04:57:00,1.18173,1.18173,1.1816,1.18162,26800000.0
2007-01-23 04:58:00,1.18142,1.18163,1.18134,1.18163,162399998.0
2007-01-23 04:59:00,1.18157,1.1816,1.18152,1.18157,142099998.0
2007-01-23 05:00:00,1.18164,1.18164,1.18156,1.18156,9600000.0
2007-01-23 05:01:00,1.1817,1.1817,1.18165,1.1817,75699999.0
2007-01-23 05:02:00,1.18168,1.18172,1.18158,1.18162,108499999.0
2007-01-23 05:03:00,1.18162,1.18165,1.18162,1.18165,24700000.0
2007-01-23 05:04:00,1.18164,1.18172,1.18164,1.18168,71300001.0
2007-01-23 05:05:00,1.18173,1.18173,1.1816,1.18165,66400000.0
2007-01-23 05:06:00,1.18172,1.18172,1.18162,1.18162,80599998.0
2007-01-23 05:07:00,1.18168,1.18168,1.18149,1.18166,73400002.0
2007-01-23 05:08:00,1.18163,1.18165,1.18157,1.18157,29500000.0
2007-01-23 05:09:00,1.1816,1.18165,1.18152,1.18153,85100000.0
2007-01-23 05:10:00,1.18158,1.18167,1.18158,1.1816,112100002.0
2007-01-23 05:11:00,1.1815,1.1817,1.1815,1.18155,123900003.0
2007-01-23 05:12:00,1.18163,1.18163,1.18152,1.18152,59600001.0
2007-01-23 05:13:00,1.18143,1.18167,1.18143,1.18165,54800000.0
2007-01-23 05:14:00,1.18172,1.18172,1.18165,1.1817,15300000.0
2007-01-23 05:15:00,1.18165,1.1817,1.18163,1.18163,65400000.0
2007-01-23 05:16:00,1.18172,1.18175,1.1815,1.1815,35400000.0
2007-01-23 05:17:00,1.18153,1.18166,1.1815,1.18162,71300001.0
2007-01-23 05:18:00,1.18169,1.18174,1.18163,1.18163,65300000.0
2007-01-23 05:19:00,1.18157,1.18157,1.18145,1.18145,5600000.0
2007-01-23 05:20:00,1.18161,1.18162,1.1815,1.1815,52400000.0
2007-01-23 05:21:00,1.18146,1.18146,1.18144,1.18144,66700001.0
2007-01-23 05:22:00,1.18135,1.18138,1.18128,1.18138,110899999.0
2007-01-23 05:23:00,1.18138,1.18145,1.18135,1.18138,98899999.0
2007-01-23 05:24:00,1.18144,1.18144,1.18132,1.18132,84100000.0
2007-01-23 05:25:00,1.18138,1.18143,1.18138,1.18143,76600000.0
2007-01-23 05:26:00,1.1814,1.18145,1.18135,1.18135,19800001.0
2007-01-23 05:27:00,1.18135,1.1814,1.18135,1.1814,21500001.0
2007-01-23 05:28:00,1.18136,1.18136,1.18134,1.18134,19000000.0
2007-01-23 05:29:00,1.18132,1.18135,1.18129,1.18129,32400000.0
2007-01-23 05:30:00,1.18122,1.18131,1.18119,1.18119,94100000.0
2007-01-23 05:31:00,1.18124,1.18128,1.18109,1.18115,75699998.0
2007-01-23 05:32:00,1.18126,1.18129,1.18126,1.18129,8700000.0
2007-01-23 05:33:00,1.18132,1.18133,1.18132,1.18133,14100000.0
2007-01-23 05:34:00,1.18126,1.18128,1.18121,1.18122,65300002.0
2007-01-23 05:35:00,1.1813,1.1813,1.18128,1.18128,1600000.0
2007-01-23 05:36:00,1.1813,1.1813,1.18128,1.18128,42600000.0
2007-01-23 05:37:00,1.18113,1.18117,1.18113,1.18117,15300000.0
2007-01-23 05:38:00,1.18115,1.1812,1.18105,1.18105,24500000.0
2007-01-23 05:39:00,1.18117,1.18127,1.18116,1.18125,119800001.0
2007-01-23 05:40:00,1.18118,1.18125,1.18115,1.1812,136400000.0
2007-01-23 05:41:00,1.18083,1.18108,1.18083,1.18097,123000001.0
2007-01-23 05:42:00,1.18123,1.18123,1.18115,1.18115,18700000.0
2007-01-23 05:43:00,1.18109,1.18126,1.18109,1.18126,24699999.0
2007-01-23 05:44:00,1.18115,1.18125,1.18115,1.18118,65200000.0
2007-01-23 05:45:00,1.18109,1.1812,1.18109,1.1811,174699998.0
2007-01-23 05:46:00,1.18116,1.18123,1.18116,1.18123,62899999.0
2007-01-23 05:47:00,1.18122,1.18128,1.18117,1.18128,47199999.0
2007-01-23 05:48:00,1.18122,1.18128,1.18122,1.18128,9900000.0
2007-01-23 05:49:00,1.18128,1.18132,1.18127,1.1813,80099999.0
2007-01-23 05:50:00,1.18125,1.18133,1.18125,1.1813,82000001.0
2007-01-23 05:51:00,1.1812,1.18135,1.1812,1.18123,127799999.0
2007-01-23 05:52:00,1.18133,1.18139,1.18123,1.18123,146300001.0
2007-01-23 05:53:00,1.18128,1.18142,1.18122,1.18142,91300000.0
2007-01-23 05:54:00,1.18145,1.18145,1.1814,1.1814,39999999.0
2007-01-23 05:55:00,1.18134,1.18134,1.18102,1.18127,91600001.0
2007-01-23 05:56:00,1.18139,1.18139,1.18134,1.18139,30399999.0
2007-01-23 05:57:00,1.18095,1.18138,1.18086,1.18138,71500002.0
2007-01-23 05:58:00,1.18141,1.18146,1.18139,1.18139,52700000.0
2007-01-23 05:59:00,1.18138,1.18138,1.18137,1.18137,28600000.0
2007-01-23 06:00:00,1.18137,1.18143,1.18133,1.18135,56500000.0
2007-01-23 06:01:00,1.18142,1.18162,1.18128,1.18129,117499999.0
2007-01-23 06:02:00,1.18133,1.18143,1.18127,1.18131,96200001.0
2007-01-23 06:03:00,1.1813,1.18138,1.1813,1.18135,103900000.0
2007-01-23 06:04:00,1.18118,1.18137,1.18108,1.18108,42600001.0
2007-01-23 06:05:00,1.18137,1.18137,1.18121,1.18124,92599998.0
2007-01-23 06:06:00,1.18132,1.18141,1.18127,1.18134,112400002.0
2007-01-23 06:07:00,1.18135,1.18152,1.1813,1.1814,220200000.0
2007-01-23 06:08:00,1.18123,1.18138,1.18108,1.18112,122600003.0
2007-01-23 06:09:00,1.18138,1.18138,1.18129,1.18133,88400001.0
2007-01-23 06:10:00,1.18145,1.18145,1.18123,1.18133,66400000.0
2007-01-23 06:11:00,1.18128,1.18141,1.18128,1.18133,136900002.0
2007-01-23 06:12:00,1.18132,1.18138,1.1813,1.1813,53399998.0
2007-01-23 06:13:00,1.18133,1.18137,1.18133,1.18137,16800000.0
2007-01-23 06:14:00,1.18135,1.18135,1.1813,1.18135,32800001.0
2007-01-23 06:15:00,1.18135,1.18143,1.1813,1.18143,49000000.0
2007-01-23 06:16:00,1.1814,1.18145,1.18135,1.18143,182400003.0
2007-01-23 06:17:00,1.18142,1.18148,1.18137,1.18148,61600001.0
2007-01-23 06:18:00,1.18152,1.18157,1.18144,1.18145,118700002.0
2007-01-23 06:19:00,1.18152,1.18152,1.18147,1.18148,114400003.0
2007-01-23 06:20:00,1.18143,1.18147,1.18143,1.18143,74200000.0
2007-01-23 06:21:00,1.18135,1.1814,1.1813,1.1814,45600001.0
2007-01-23 06:22:00,1.18142,1.18142,1.18134,1.18139,37700000.0
2007-01-23 06:23:00,1.1813,1.18138,1.1813,1.18138,78200001.0
2007-01-23 06:24:00,1.1814,1.18142,1.18135,1.1814,31400000.0
2007-01-23 06:25:00,1.18131,1.18131,1.18111,1.18111,111600000.0
2007-01-23 06:26:00,1.18128,1.18138,1.18125,1.18125,72000001.0
2007-01-23 06:27:00,1.18098,1.18127,1.18097,1.18123,77100001.0
2007-01-23 06:28:00,1.1812,1.18127,1.1811,1.1811,74900000.0
2007-01-23 06:29:00,1.18113,1.18124,1.1811,1.18112,114999998.0
2007-01-23 06:30:00,1.18112,1.18112,1.18112,1.18112,38900002.0
2007-01-23 06:31:00,1.18113,1.18127,1.18091,1.18091,96600002.0
2007-01-23 06:32:00,1.18098,1.18126,1.18097,1.18105,44100001.0
2007-01-23 06:33:00,1.18088,1.18113,1.18072,1.18113,107000000.0
2007-01-23 06:34:00,1.18116,1.18117,1.18113,1.18117,49400001.0
2007-01-23 06:35:00,1.18113,1.18125,1.18107,1.18107,66999998.0
2007-01-23 06:36:00,1.18104,1.18112,1.18104,1.18112,46299998.0
2007-01-23 06:37:00,1.18119,1.18119,1.18112,1.18116,114700001.0
2007-01-23 06:38:00,1.18125,1.18125,1.1812,1.1812,92699999.0
2007-01-23 06:39:00,1.18116,1.1812,1.18112,1.1812,87800002.0
2007-01-23 06:40:00,1.18127,1.18131,1.18121,1.18131,191599999.0
2007-01-23 06:41:00,1.18132,1.1814,1.18125,1.18138,29000000.0
2007-01-23 06:42:00,1.18136,1.18138,1.18123,1.18138,88800000.0
2007-01-23 06:43:00,1.18135,1.1814,1.18133,1.18137,17500000.0
2007-01-23 06:44:00,1.18128,1.1814,1.18128,1.18134,53600000.0
2007-01-23 06:45:00,1.1813,1.18159,1.1813,1.1815,122500000.0
2007-01-23 06:46:00,1.18158,1.18158,1.18153,1.18153,110700001.0
2007-01-23 06:47:00,1.18153,1.18162,1.18146,1.18149,80600001.0
2007-01-23 06:48:00,1.18145,1.18152,1.18143,1.18152,79299999.0
2007-01-23 06:49:00,1.18149,1.1817,1.18144,1.1817,126600002.0
2007-01-23 06:50:00,1.1817,1.18172,1.18165,1.1817,91099999.0
2007-01-23 06:51:00,1.18166,1.18166,1.18136,1.18162,49799998.0
2007-01-23 06:52:00,1.18161,1.18176,1.18159,1.18159,133400000.0
2007-01-23 06:53:00,1.18158,1.18158,1.18158,1.18158,20700001.0
2007-01-23 06:54:00,1.1816,1.1816,1.1816,1.1816,45399999.0
2007-01-23 06:55:00,1.18165,1.18165,1.1816,1.1816,37400000.0
2007-01-23 06:56:00,1.18158,1.18161,1.18156,1.18156,77900000.0
2007-01-23 06:57:00,1.18157,1.18157,1.18153,1.18153,35100001.0
2007-01-23 06:58:00,1.1816,1.1816,1.1816,1.1816,37900000.0
2007-01-23 06:59:00,1.1815,1.18171,1.1815,1.18158,209400000.0
2007-01-23 07:00:00,1.18151,1.18159,1.18151,1.18154,54899999.0
2007-01-23 07:01:00,1.18156,1.18163,1.18154,1.18163,58800000.0
2007-01-23 07:02:00,1.18157,1.18157,1.1815,1.1815,9600000.0
2007-01-23 07:03:00,1.18154,1.18159,1.18152,1.18152,85199998.0
2007-01-23 07:04:00,1.18146,1.18157,1.18142,1.18157,80099999.0
2007-01-23 07:05:00,1.18145,1.18165,1.18133,1.18156,81000000.0
2007-01-23 07:06:00,1.18168,1.18168,1.18137,1.18137,74600002.0
2007-01-23 07:07:00,1.18124,1.18159,1.18103,1.18159,154000004.0
2007-01-23 07:08:00,1.18152,1.18152,1.18111,1.18128,143300003.0
2007-01-23 07:09:00,1.18156,1.18166,1.18155,1.18155,143400001.0
2007-01-23 07:10:00,1.18152,1.18159,1.18114,1.18144,138000000.0
2007-01-23 07:11:00,1.18156,1.18156,1.18116,1.18116,51300000.0
2007-01-23 07:12:00,1.18125,1.18147,1.18118,1.18132,156900000.0
2007-01-23 07:13:00,1.18156,1.18156,1.18138,1.18138,93400000.0
2007-01-23 07:14:00,1.1813,1.18135,1.1813,1.18132,52000001.0
2007-01-23 07:15:00,1.18134,1.18148,1.18134,1.18148,88699999.0
2007-01-23 07:16:00,1.18125,1.18164,1.18111,1.18155,87000000.0
2007-01-23 07:17:00,1.18147,1.1815,1.18147,1.1815,11200000.0
2007-01-23 07:18:00,1.18145,1.1815,1.18145,1.1815,69200002.0
2007-01-23 07:19:00,1.18141,1.18144,1.18141,1.18144,4000000.0
2007-01-23 07:20:00,1.1812,1.18137,1.1811,1.1813,261400002.0
2007-01-23 07:21:00,1.18139,1.1815,1.18137,1.18148,69500001.0
2007-01-23 07:22:00,1.18135,1.1814,1.18135,1.1814,131300001.0
2007-01-23 07:23:00,1.18138,1.18138,1.18137,1.18137,19300001.0
2007-01-23 07:24:00,1.1813,1.18143,1.1813,1.18132,71900001.0
2007-01-23 07:25:00,1.18135,1.1814,1.1813,1.1813,99700002.0
2007-01-23 07:26:00,1.18142,1.18144,1.18133,1.18144,73100000.0
2007-01-23 07:27:00,1.18141,1.18141,1.18141,1.18141,4000000.0
2007-01-23 07:28:00,1.18144,1.18152,1.18143,1.18143,189300002.0
2007-01-23 07:29:00,1.18136,1.18146,1.18136,1.18146,8800000.0
2007-01-23 07:30:00,1.18142,1.18142,1.18138,1.18138,39800000.0
2007-01-23 07:31:00,1.18141,1.18152,1.18139,1.18142,187100002.0
2007-01-23 07:32:00,1.18145,1.18145,1.1814,1.1814,35900000.0
2007-01-23 07:33:00,1.18145,1.18155,1.18145,1.18151,80700002.0
2007-01-23 07:34:00,1.18145,1.1815,1.18145,1.1815,119999999.0
2007-01-23 07:35:00,1.18149,1.18165,1.18149,1.1815,61000000.0
2007-01-23 07:36:00,1.18146,1.18153,1.1814,1.18148,120799999.0
2007-01-23 07:37:00,1.1815,1.1815,1.1815,1.1815,23100000.0
2007-01-23 07:38:00,1.18155,1.18155,1.18145,1.1815,17600000.0
2007-01-23 07:39:00,1.18145,1.1815,1.18145,1.18147,47600000.0
2007-01-23 07:40:00,1.18147,1.18156,1.18147,1.1815,29400000.0
2007-01-23 07:41:00,1.18147,1.18154,1.18146,1.18149,51999999.0
2007-01-23 07:42:00,1.18141,1.18153,1.18141,1.18153,76100001.0
2007-01-23 07:43:00,1.18155,1.18155,1.18145,1.18145,67599998.0
2007-01-23 07:44:00,1.18152,1.18162,1.18145,1.18148,91000001.0
2007-01-23 07:45:00,1.18138,1.1816,1.18138,1.1816,122299997.0
2007-01-23 07:46:00,1.18158,1.1816,1.18158,1.1816,46900002.0
2007-01-23 07:47:00,1.18156,1.18156,1.18149,1.18149,32400000.0
2007-01-23 07:48:00,1.18152,1.18161,1.18152,1.1816,157100000.0
2007-01-23 07:49:00,1.18142,1.18162,1.18135,1.18144,96299999.0
2007-01-23 07:50:00,1.18172,1.18172,1.18158,1.18158,42199999.0
2007-01-23 07:51:00,1.18158,1.18158,1.1815,1.1815,91300002.0
2007-01-23 07:52:00,1.18152,1.18158,1.18151,1.18151,123000000.0
2007-01-23 07:53:00,1.18158,1.18163,1.18158,1.18163,17600000.0
2007-01-23 07:54:00,1.18163,1.18167,1.18155,1.18155,120600001.0
2007-01-23 07:55:00,1.1816,1.18165,1.18152,1.18165,118100001.0
2007-01-23 07:56:00,1.18137,1.18161,1.18128,1.18128,110199998.0
2007-01-23 07:57:00,1.18162,1.18162,1.18146,1.18152,105600001.0
2007-01-23 07:58:00,1.1816,1.1816,1.18153,1.1816,40000000.0
2007-01-23 07:59:00,1.18155,1.18162,1.18155,1.1816,34800000.0
2007-01-23 08:00:00,1.18155,1.18165,1.18155,1.18165,51700000.0
2007-01-23 08:01:00,1.18155,1.18165,1.18155,1.18165,27500000.0
2007-01-23 08:02:00,1.18156,1.18167,1.18156,1.18157,89999999.0
2007-01-23 08:03:00,1.18152,1.18163,1.18151,1.18163,49600000.0
2007-01-23 08:04:00,1.18158,1.18165,1.18155,1.18165,82999998.0
2007-01-23 08:05:00,1.1816,1.18162,1.18153,1.18156,86299999.0
2007-01-23 08:06:00,1.18155,1.18165,1.18155,1.18161,100200001.0
2007-01-23 08:07:00,1.18155,1.1816,1.18152,1.18159,147999999.0
2007-01-23 08:08:00,1.18166,1.18166,1.18166,1.18166,16800000.0
2007-01-23 08:09:00,1.18175,1.18175,1.18162,1.18162,131699998.0
2007-01-23 08:10:00,1.18173,1.18184,1.18173,1.18184,102699999.0
2007-01-23 08:11:00,1.18183,1.18183,1.1814,1.18167,78000001.0
2007-01-23 08:12:00,1.18148,1.18181,1.18148,1.18181,113000000.0
2007-01-23 08:13:00,1.18192,1.18205,1.18192,1.18194,86300000.0
2007-01-23 08:14:00,1.18194,1.18219,1.18193,1.18216,162400000.0
2007-01-23 08:15:00,1.18204,1.18204,1.18171,1.18171,105599996.0
2007-01-23 08:16:00,1.18177,1.18188,1.18169,1.18188,97900002.0
2007-01-23 08:17:00,1.18178,1.18196,1.18165,1.18188,142700001.0
2007-01-23 08:18:00,1.18203,1.18212,1.18197,1.18212,63400001.0
2007-01-23 08:19:00,1.18214,1.18234,1.18209,1.18222,135200001.0
2007-01-23 08:20:00,1.18218,1.18223,1.18218,1.18223,140099999.0
2007-01-23 08:21:00,1.18223,1.18223,1.18202,1.18213,64600000.0
2007-01-23 08:22:00,1.18217,1.18223,1.18217,1.18223,96699999.0
2007-01-23 08:23:00,1.18224,1.18227,1.18216,1.18223,177900000.0
2007-01-23 08:24:00,1.18224,1.18234,1.18224,1.18234,67900000.0
2007-01-23 08:25:00,1.18227,1.18231,1.18222,1.1823,95799998.0
2007-01-23 08:26:00,1.18234,1.18238,1.18228,1.18238,90000001.0
2007-01-23 08:27:00,1.18227,1.1824,1.18225,1.18232,121199999.0
2007-01-23 08:28:00,1.18182,1.18211,1.18182,1.18211,172400002.0
2007-01-23 08:29:00,1.18244,1.18257,1.18244,1.18254,69399999.0
2007-01-23 08:30:00,1.18241,1.18252,1.18241,1.18247,45200000.0
2007-01-23 08:31:00,1.18236,1.18236,1.18222,1.18225,82800000.0
2007-01-23 08:32:00,1.18233,1.1824,1.18228,1.18239,152200003.0
2007-01-23 08:33:00,1.1823,1.18234,1.18209,1.18228,82199998.0
2007-01-23 08:34:00,1.18213,1.18213,1.18184,1.18193,89299999.0
2007-01-23 08:35:00,1.18196,1.18209,1.18186,1.18209,80489999.0
2007-01-23 08:36:00,1.18217,1.18217,1.18211,1.18211,11200000.0
2007-01-23 08:37:00,1.18202,1.18232,1.18202,1.18225,109300002.0
2007-01-23 08:38:00,1.18217,1.18217,1.18192,1.18197,88900002.0
2007-01-23 08:39:00,1.18216,1.18223,1.18212,1.18212,98600002.0
2007-01-23 08:40:00,1.18207,1.1821,1.18207,1.1821,32400000.0
2007-01-23 08:41:00,1.18209,1.18219,1.18201,1.18201,28900000.0
2007-01-23 08:42:00,1.18197,1.18197,1.18147,1.18147,43600000.0
2007-01-23 08:43:00,1.1814,1.18152,1.1813,1.18152,75899999.0
2007-01-23 08:44:00,1.18163,1.18177,1.18163,1.18177,49800001.0
2007-01-23 08:45:00,1.18182,1.18188,1.18182,1.18188,63800001.0
2007-01-23 08:46:00,1.1819,1.18192,1.1819,1.18192,53399997.0
2007-01-23 08:47:00,1.1819,1.1819,1.18182,1.18182,24700000.0
2007-01-23 08:48:00,1.18187,1.18204,1.18187,1.18192,118599997.0
2007-01-23 08:49:00,1.18196,1.18211,1.18191,1.18191,100000001.0
2007-01-23 08:50:00,1.18176,1.18192,1.18176,1.18192,81600000.0
2007-01-23 08:51:00,1.18188,1.18188,1.18173,1.18175,36999999.0
2007-01-23 08:52:00,1.18173,1.18199,1.18173,1.18199,69400000.0
2007-01-23 08:53:00,1.18175,1.18199,1.18175,1.18178,109400000.0
2007-01-23 08:54:00,1.18194,1.18201,1.18194,1.18201,111600004.0
2007-01-23 08:55:00,1.18198,1.18216,1.18193,1.18215,63300002.0
2007-01-23 08:56:00,1.18208,1.18213,1.18204,1.18213,33600000.0
2007-01-23 08:57:00,1.18178,1.1821,1.18171,1.1818,124500002.0
2007-01-23 08:58:00,1.1821,1.18217,1.18202,1.1821,127999998.0
2007-01-23 08:59:00,1.18208,1.18217,1.18208,1.18212,127400000.0
2007-01-23 09:00:00,1.18206,1.1821,1.18196,1.18196,37399999.0
2007-01-23 09:01:00,1.18201,1.18203,1.18191,1.18203,107000000.0
2007-01-23 09:02:00,1.18205,1.18205,1.1819,1.18191,75900000.0
2007-01-23 09:03:00,1.182,1.18205,1.18195,1.182,118600000.0
2007-01-23 09:04:00,1.18202,1.18208,1.18202,1.18208,79300001.0
2007-01-23 09:05:00,1.18208,1.18208,1.18196,1.18204,109600002.0
2007-01-23 09:06:00,1.18198,1.18208,1.18198,1.18205,125000001.0
2007-01-23 09:07:00,1.18201,1.18201,1.18168,1.18169,134999998.0
2007-01-23 09:08:00,1.18137,1.18137,1.1809,1.18097,99699999.0
2007-01-23 09:09:00,1.18078,1.18097,1.18078,1.18097,45200000.0
2007-01-23 09:10:00,1.18101,1.18105,1.18101,1.18105,42300000.0
2007-01-23 09:11:00,1.1811,1.18113,1.18102,1.1811,170100000.0
2007-01-23 09:12:00,1.18109,1.18122,1.181,1.18122,36900000.0
2007-01-23 09:13:00,1.18129,1.18149,1.18129,1.18139,88199999.0
2007-01-23 09:14:00,1.18137,1.18137,1.18128,1.18128,4000000.0
2007-01-23 09:15:00,1.18118,1.18118,1.18105,1.18105,68000000.0
2007-01-23 09:16:00,1.1811,1.1811,1.18107,1.18107,36899998.0
2007-01-23 09:17:00,1.18109,1.18113,1.18088,1.18088,38300000.0
2007-01-23 09:18:00,1.1809,1.18098,1.1809,1.18098,27900000.0
2007-01-23 09:19:00,1.18105,1.18117,1.18104,1.18106,149200002.0
2007-01-23 09:20:00,1.18115,1.18126,1.18113,1.18118,92000002.0
2007-01-23 09:21:00,1.18131,1.1815,1.18131,1.18137,110000002.0
2007-01-23 09:22:00,1.18139,1.18154,1.18134,1.18154,77200003.0
2007-01-23 09:23:00,1.1815,1.18152,1.18142,1.1815,72200000.0
2007-01-23 09:24:00,1.18156,1.18156,1.18143,1.18143,151300002.0
2007-01-23 09:25:00,1.1815,1.18155,1.18145,1.1815,110000001.0
2007-01-23 09:26:00,1.18148,1.18154,1.18142,1.18142,180299999.0
2007-01-23 09:27:00,1.18145,1.18148,1.18143,1.18143,100299997.0
2007-01-23 09:28:00,1.18138,1.18138,1.18121,1.18121,51700000.0
2007-01-23 09:29:00,1.18115,1.18138,1.18115,1.18138,86200001.0
2007-01-23 09:30:00,1.18131,1.18131,1.18122,1.18122,29800000.0
2007-01-23 09:31:00,1.18108,1.18118,1.18105,1.18111,168800002.0
2007-01-23 09:32:00,1.18111,1.18137,1.18111,1.18137,88700000.0
2007-01-23 09:33:00,1.18144,1.18164,1.18144,1.1815,94600000.0
2007-01-23 09:34:00,1.18143,1.18143,1.18111,1.18111,187000002.0
2007-01-23 09:35:00,1.18116,1.18116,1.1811,1.18116,88399997.0
2007-01-23 09:36:00,1.18103,1.18111,1.18094,1.18101,103900002.0
2007-01-23 09:37:00,1.18103,1.18107,1.18097,1.18098,59700001.0
2007-01-23 09:38:00,1.18108,1.18118,1.18105,1.1811,111199998.0
2007-01-23 09:39:00,1.18114,1.18132,1.18111,1.18132,131200001.0
2007-01-23 09:40:00,1.18126,1.18126,1.18114,1.18123,144399998.0
2007-01-23 09:41:00,1.18117,1.18125,1.18117,1.1812,63500000.0
2007-01-23 09:42:00,1.18118,1.18118,1.18092,1.18097,70300001.0
2007-01-23 09:43:00,1.1808,1.1809,1.18073,1.18084,98999999.0
2007-01-23 09:44:00,1.18094,1.18118,1.18094,1.18111,121300003.0
2007-01-23 09:45:00,1.18102,1.18109,1.18093,1.18105,124800002.0
2007-01-23 09:46:00,1.18095,1.18105,1.18093,1.18093,52900001.0
2007-01-23 09:47:00,1.18097,1.18125,1.18097,1.1812,49300000.0
2007-01-23 09:48:00,1.18122,1.18122,1.18121,1.18121,6200000.0
2007-01-23 09:49:00,1.1812,1.1813,1.1812,1.18122,96800002.0
2007-01-23 09:50:00,1.18135,1.1815,1.18135,1.18141,127799999.0
2007-01-23 09:51:00,1.18151,1.18151,1.18138,1.18142,25500000.0
2007-01-23 09:52:00,1.18124,1.1813,1.18109,1.18109,75700001.0
2007-01-23 09:53:00,1.18122,1.18125,1.18117,1.18119,74500000.0
2007-01-23 09:54:00,1.1812,1.18133,1.1812,1.18133,54800001.0
2007-01-23 09:55:00,1.18145,1.18155,1.18145,1.18153,70000000.0
2007-01-23 09:56:00,1.18145,1.18163,1.18138,1.18163,64899999.0
2007-01-23 09:57:00,1.18166,1.18169,1.18153,1.18153,39700000.0
2007-01-23 09:58:00,1.18148,1.18158,1.18148,1.18158,113900000.0
2007-01-23 09:59:00,1.18152,1.18161,1.18152,1.18154,19000000.0
2007-01-23 10:00:00,1.18152,1.18166,1.18152,1.18166,63900002.0
2007-01-23 10:01:00,1.18165,1.1817,1.18165,1.1817,72500001.0
2007-01-23 10:02:00,1.18173,1.1818,1.18164,1.18164,133300000.0
2007-01-23 10:03:00,1.18163,1.18169,1.18159,1.18162,139700004.0
2007-01-23 10:04:00,1.18165,1.18165,1.18132,1.18142,40800001.0
2007-01-23 10:05:00,1.18146,1.1816,1.18146,1.18154,36200000.0
2007-01-23 10:06:00,1.18142,1.18151,1.18131,1.18151,147400004.0
2007-01-23 10:07:00,1.18152,1.18152,1.18136,1.18148,109299999.0
2007-01-23 10:08:00,1.18148,1.18164,1.18148,1.18154,232699995.0
2007-01-23 10:09:00,1.18153,1.18159,1.18153,1.18159,49600000.0
2007-01-23 10:10:00,1.18147,1.18147,1.18132,1.18136,33800000.0
2007-01-23 10:11:00,1.1814,1.1814,1.18136,1.18136,24000000.0
2007-01-23 10:12:00,1.18134,1.18153,1.18134,1.18153,84800000.0
2007-01-23 10:13:00,1.18152,1.18171,1.18152,1.18171,58399999.0
2007-01-23 10:14:00,1.18166,1.18173,1.18155,1.18163,64300000.0
2007-01-23 10:15:00,1.18177,1.18198,1.18157,1.18198,174899999.0
2007-01-23 10:16:00,1.18221,1.18274,1.18221,1.18249,159900002.0
2007-01-23 10:17:00,1.18256,1.18256,1.18226,1.18233,124199999.0
2007-01-23 10:18:00,1.18242,1.18298,1.18242,1.18298,122000000.0
2007-01-23 10:19:00,1.18292,1.18295,1.1829,1.18295,60899999.0
2007-01-23 10:20:00,1.18318,1.18365,1.18318,1.18365,50700000.0
2007-01-23 10:21:00,1.18344,1.18355,1.18319,1.18355,69300000.0
2007-01-23 10:22:00,1.18354,1.18364,1.18349,1.1836,101599999.0
2007-01-23 10:23:00,1.18356,1.18356,1.1834,1.1834,36000001.0
2007-01-23 10:24:00,1.18339,1.18339,1.18311,1.1832,106400000.0
2007-01-23 10:25:00,1.18317,1.18323,1.18303,1.18318,127199999.0
2007-01-23 10:26:00,1.18316,1.18316,1.18291,1.183,141699997.0
2007-01-23 10:27:00,1.18302,1.18302,1.1827,1.1827,84400001.0
2007-01-23 10:28:00,1.18264,1.18273,1.18262,1.18272,74000000.0
2007-01-23 10:29:00,1.18264,1.18279,1.18264,1.18268,131600000.0
2007-01-23 10:30:00,1.18262,1.18262,1.18245,1.18245,52300002.0
2007-01-23 10:31:00,1.18257,1.18266,1.18257,1.18265,30300000.0
2007-01-23 10:32:00,1.18268,1.18268,1.18257,1.18265,84099999.0
2007-01-23 10:33:00,1.18269,1.18269,1.18267,1.18269,88100000.0
2007-01-23 10:34:00,1.18266,1.18272,1.18262,1.18263,107500001.0
2007-01-23 10:35:00,1.18253,1.18277,1.18253,1.18268,130400001.0
2007-01-23 10:36:00,1.1828,1.18308,1.1828,1.183,186700002.0
2007-01-23 10:37:00,1.18307,1.18307,1.18291,1.18294,106900000.0
2007-01-23 10:38:00,1.18292,1.18292,1.18262,1.18262,162600002.0
2007-01-23 10:39:00,1.1827,1.18278,1.1827,1.1827,110900000.0
2007-01-23 10:40:00,1.18252,1.18271,1.18252,1.18259,223499997.0
2007-01-23 10:41:00,1.1826,1.18271,1.18257,1.18257,48000001.0
2007-01-23 10:42:00,1.18252,1.18264,1.18252,1.18264,57600000.0
2007-01-23 10:43:00,1.18263,1.18266,1.18252,1.18266,29500000.0
2007-01-23 10:44:00,1.1826,1.18265,1.18255,1.18263,63699999.0
2007-01-23 10:45:00,1.18261,1.18261,1.18244,1.18244,40900000.0
2007-01-23 10:46:00,1.18237,1.18248,1.18231,1.18234,109800002.0
2007-01-23 10:47:00,1.18218,1.18226,1.18211,1.18226,83399999.0
2007-01-23 10:48:00,1.18215,1.18223,1.1818,1.18189,104300000.0
2007-01-23 10:49:00,1.18232,1.18235,1.1822,1.18235,153200000.0
2007-01-23 10:50:00,1.1823,1.1823,1.18198,1.1821,198600000.0
2007-01-23 10:51:00,1.18204,1.18209,1.18201,1.18207,167400000.0
2007-01-23 10:52:00,1.18212,1.1822,1.18204,1.18211,161199999.0
2007-01-23 10:53:00,1.18207,1.18207,1.182,1.18202,116000000.0
2007-01-23 10:54:00,1.18207,1.18209,1.18194,1.18197,50700000.0
2007-01-23 10:55:00,1.1819,1.1819,1.18173,1.18173,73600000.0
2007-01-23 10:56:00,1.18173,1.18189,1.18171,1.18188,65300000.0
2007-01-23 10:57:00,1.18179,1.18211,1.18179,1.18194,111299998.0
2007-01-23 10:58:00,1.18204,1.18217,1.18201,1.18217,89999998.0
2007-01-23 10:59:00,1.18213,1.18271,1.18212,1.18271,68700001.0
2007-01-23 11:00:00,1.1829,1.1829,1.18275,1.18276,174100000.0
2007-01-23 11:01:00,1.18279,1.18293,1.18274,1.18283,55499998.0
2007-01-23 11:02:00,1.18275,1.18275,1.18253,1.18253,35800001.0
2007-01-23 11:03:00,1.18243,1.1825,1.18232,1.18249,125600000.0
2007-01-23 11:04:00,1.18235,1.18235,1.18203,1.18209,96099998.0
2007-01-23 11:05:00,1.18208,1.18209,1.18203,1.18203,110000004.0
2007-01-23 11:06:00,1.18205,1.18214,1.18205,1.18214,53500000.0
2007-01-23 11:07:00,1.18216,1.18216,1.18206,1.18206,43100001.0
2007-01-23 11:08:00,1.18208,1.18216,1.18199,1.18216,70000000.0
2007-01-23 11:09:00,1.18206,1.18206,1.18185,1.18185,86000002.0
2007-01-23 11:10:00,1.18184,1.18194,1.18184,1.1819,61100000.0
2007-01-23 11:11:00,1.18191,1.18212,1.18191,1.18212,160500002.0
2007-01-23 11:12:00,1.1821,1.18215,1.18205,1.1821,70999999.0
2007-01-23 11:13:00,1.18208,1.18208,1.18199,1.18203,70700001.0
2007-01-23 11:14:00,1.18202,1.18202,1.18174,1.18174,121099996.0
2007-01-23 11:15:00,1.18173,1.18186,1.18168,1.18173,128899999.0
2007-01-23 11:16:00,1.18182,1.18185,1.18172,1.18178,173599998.0
2007-01-23 11:17:00,1.18165,1.18175,1.18165,1.18175,100500000.0
2007-01-23 11:18:00,1.18172,1.18173,1.18167,1.18167,34800000.0
2007-01-23 11:19:00,1.18179,1.18185,1.18174,1.18178,137499999.0
2007-01-23 11:20:00,1.18188,1.18193,1.18183,1.18191,203399997.0
2007-01-23 11:21:00,1.18193,1.18193,1.18175,1.18175,56799999.0
2007-01-23 11:22:00,1.18177,1.18182,1.18167,1.18167,16400000.0
2007-01-23 11:23:00,1.1817,1.1819,1.1817,1.18188,44200000.0
2007-01-23 11:24:00,1.18172,1.18184,1.18167,1.18184,71399999.0
2007-01-23 11:25:00,1.18178,1.1819,1.18178,1.18184,126600002.0
2007-01-23 11:26:00,1.18191,1.18202,1.18191,1.18202,44400000.0
2007-01-23 11:27:00,1.18198,1.18198,1.18184,1.1819,128099998.0
2007-01-23 11:28:00,1.18188,1.18192,1.18183,1.18189,62800001.0
2007-01-23 11:29:00,1.18182,1.1819,1.18182,1.18182,84099999.0
2007-01-23 11:30:00,1.18172,1.18172,1.18131,1.18132,84300001.0
2007-01-23 11:31:00,1.18125,1.18125,1.18113,1.1812,44999999.0
2007-01-23 11:32:00,1.18128,1.18128,1.18111,1.18118,110299999.0
2007-01-23 11:33:00,1.18117,1.18129,1.18117,1.18127,73600000.0
2007-01-23 11:34:00,1.18118,1.18118,1.18104,1.18105,151500003.0
2007-01-23 11:35:00,1.18107,1.18107,1.18088,1.181,91699999.0
2007-01-23 11:36:00,1.18107,1.18111,1.18102,1.18103,145800002.0
2007-01-23 11:37:00,1.18107,1.18109,1.181,1.181,83800000.0
2007-01-23 11:38:00,1.18099,1.18109,1.18097,1.18106,82000001.0
2007-01-23 11:39:00,1.18105,1.18109,1.18093,1.18109,55899999.0
2007-01-23 11:40:00,1.18108,1.18114,1.18106,1.18111,88100000.0
2007-01-23 11:41:00,1.18128,1.18136,1.18122,1.18136,125900002.0
2007-01-23 11:42:00,1.1814,1.18145,1.18134,1.18135,149500000.0
2007-01-23 11:43:00,1.18136,1.18136,1.18113,1.18122,116300001.0
2007-01-23 11:44:00,1.18104,1.18131,1.18104,1.18124,120700001.0
2007-01-23 11:45:00,1.18136,1.18136,1.18125,1.18125,33599999.0
2007-01-23 11:46:00,1.18131,1.18135,1.18124,1.18135,183900003.0
2007-01-23 11:47:00,1.18123,1.18123,1.18117,1.18117,49100001.0
2007-01-23 11:48:00,1.18105,1.1811,1.18105,1.18105,97499998.0
2007-01-23 11:49:00,1.18114,1.18125,1.18106,1.18125,161600002.0
2007-01-23 11:50:00,1.18128,1.1813,1.18103,1.18105,134099999.0
2007-01-23 11:51:00,1.18099,1.18103,1.18091,1.18091,122300002.0
2007-01-23 11:52:00,1.18104,1.18116,1.181,1.18101,101800000.0
2007-01-23 11:53:00,1.1809,1.18097,1.18088,1.18092,105400003.0
2007-01-23 11:54:00,1.18102,1.18102,1.18079,1.18081,84799998.0
2007-01-23 11:55:00,1.18089,1.18089,1.1808,1.18083,77699999.0
2007-01-23 11:56:00,1.18079,1.18087,1.18075,1.18087,64500000.0
2007-01-23 11:57:00,1.18088,1.18088,1.18076,1.18079,223100005.0
2007-01-23 11:58:00,1.18078,1.18107,1.18078,1.18106,109399999.0
2007-01-23 11:59:00,1.1812,1.18128,1.18118,1.18128,24600000.0
2007-01-23 12:00:00,1.18137,1.18137,1.18124,1.18124,48000000.0
2007-01-23 12:01:00,1.18115,1.18115,1.18089,1.18089,100200002.0
2007-01-23 12:02:00,1.1809,1.18105,1.1809,1.18097,54200000.0
2007-01-23 12:03:00,1.18092,1.18092,1.18084,1.18084,90099999.0
2007-01-23 12:04:00,1.18085,1.18089,1.18084,1.18089,81500000.0
2007-01-23 12:05:00,1.18088,1.18099,1.18083,1.18087,150200001.0
2007-01-23 12:06:00,1.18093,1.18093,1.18083,1.18083,64800000.0
2007-01-23 12:07:00,1.1809,1.1809,1.18085,1.18085,49800001.0
2007-01-23 12:08:00,1.18092,1.18092,1.18073,1.18073,152700004.0
2007-01-23 12:09:00,1.18085,1.18088,1.18074,1.18074,132200003.0
2007-01-23 12:10:00,1.18067,1.1808,1.18067,1.1808,35199999.0
2007-01-23 12:11:00,1.18071,1.18071,1.18059,1.18062,145900000.0
2007-01-23 12:12:00,1.1806,1.18079,1.1806,1.1807,108000001.0
2007-01-23 12:13:00,1.18064,1.1809,1.18064,1.18071,166599999.0
2007-01-23 12:14:00,1.18068,1.18078,1.18067,1.18067,104199999.0
2007-01-23 12:15:00,1.18064,1.18075,1.18062,1.18075,131299998.0
2007-01-23 12:16:00,1.18064,1.18067,1.18058,1.18067,47900000.0
2007-01-23 12:17:00,1.18075,1.18075,1.18065,1.18067,45300000.0
2007-01-23 12:18:00,1.18075,1.18085,1.18073,1.18073,125299998.0
2007-01-23 12:19:00,1.18079,1.18079,1.18072,1.18072,42600000.0
2007-01-23 12:20:00,1.18076,1.18076,1.18063,1.18065,92800001.0
2007-01-23 12:21:00,1.18065,1.18084,1.18062,1.18082,97899999.0
2007-01-23 12:22:00,1.18082,1.18082,1.18054,1.18062,143200000.0
2007-01-23 12:23:00,1.18068,1.18069,1.18061,1.18069,56800002.0
2007-01-23 12:24:00,1.18069,1.18069,1.18063,1.18069,135900000.0
2007-01-23 12:25:00,1.18063,1.18088,1.18061,1.18081,112300002.0
2007-01-23 12:26:00,1.18096,1.18105,1.18085,1.18105,86300000.0
2007-01-23 12:27:00,1.18105,1.18105,1.18092,1.181,69900003.0
2007-01-23 12:28:00,1.18083,1.18083,1.1807,1.18078,127900001.0
2007-01-23 12:29:00,1.1807,1.1807,1.18056,1.18057,112299999.0
2007-01-23 12:30:00,1.18068,1.18068,1.18058,1.18068,124800002.0
2007-01-23 12:31:00,1.18065,1.18075,1.1806,1.18075,230099996.0
2007-01-23 12:32:00,1.18062,1.18065,1.1805,1.18059,85599999.0
2007-01-23 12:33:00,1.18063,1.18064,1.18057,1.18057,52699998.0
2007-01-23 12:34:00,1.18051,1.18058,1.18043,1.18053,111700001.0
2007-01-23 12:35:00,1.18063,1.18067,1.18053,1.18067,102499998.0
2007-01-23 12:36:00,1.18062,1.18076,1.18053,1.18054,129100001.0
2007-01-23 12:37:00,1.18055,1.18057,1.18048,1.18052,53600000.0
2007-01-23 12:38:00,1.1805,1.1805,1.18047,1.18047,22500001.0
2007-01-23 12:39:00,1.18053,1.18063,1.18046,1.18058,83100001.0
2007-01-23 12:40:00,1.18065,1.18065,1.18053,1.18062,222200004.0
2007-01-23 12:41:00,1.18067,1.18076,1.1806,1.18072,72999999.0
2007-01-23 12:42:00,1.18076,1.18082,1.18073,1.18078,94399999.0
2007-01-23 12:43:00,1.18101,1.18124,1.18101,1.18124,43299999.0
2007-01-23 12:44:00,1.18146,1.18148,1.18138,1.18145,108399998.0
2007-01-23 12:45:00,1.18149,1.18161,1.18144,1.1816,157999997.0
2007-01-23 12:46:00,1.1816,1.1816,1.18143,1.18149,105799999.0
2007-01-23 12:47:00,1.1814,1.18153,1.1814,1.18153,78400000.0
2007-01-23 12:48:00,1.18146,1.18146,1.18109,1.18115,75600000.0
2007-01-23 12:49:00,1.18112,1.18119,1.18111,1.18111,88600000.0
2007-01-23 12:50:00,1.18113,1.18118,1.1811,1.1811,38500001.0
2007-01-23 12:51:00,1.18099,1.18103,1.18091,1.181,101099999.0
2007-01-23 12:52:00,1.18103,1.18115,1.18103,1.18115,51399998.0
2007-01-23 12:53:00,1.18116,1.18133,1.18112,1.18133,64699999.0
2007-01-23 12:54:00,1.18129,1.18129,1.18121,1.18121,58800000.0
2007-01-23 12:55:00,1.18111,1.1812,1.18109,1.18109,101290000.0
2007-01-23 12:56:00,1.18115,1.18136,1.18115,1.18136,106700000.0
2007-01-23 12:57:00,1.18138,1.18138,1.18129,1.18135,77499997.0
2007-01-23 12:58:00,1.18137,1.18159,1.18132,1.18157,168100001.0
2007-01-23 12:59:00,1.18161,1.18161,1.18146,1.18159,125599997.0
2007-01-23 13:00:00,1.18146,1.18153,1.18135,1.18135,129600000.0
2007-01-23 13:01:00,1.18142,1.18142,1.18125,1.18142,74200002.0
2007-01-23 13:02:00,1.18138,1.18139,1.18131,1.18135,63900000.0
2007-01-23 13:03:00,1.18142,1.18156,1.18142,1.18148,89600002.0
2007-01-23 13:04:00,1.18147,1.18147,1.18134,1.18137,86000000.0
2007-01-23 13:05:00,1.18147,1.18153,1.18147,1.18153,23100001.0
2007-01-23 13:06:00,1.18171,1.18171,1.18155,1.18167,79500000.0
2007-01-23 13:07:00,1.18185,1.18185,1.18175,1.18175,82900001.0
2007-01-23 13:08:00,1.18182,1.18186,1.18169,1.18185,174300002.0
2007-01-23 13:09:00,1.18186,1.18186,1.18179,1.18185,39800001.0
2007-01-23 13:10:00,1.18181,1.18192,1.18181,1.18192,50099999.0
2007-01-23 13:11:00,1.18192,1.18192,1.18173,1.18173,75700000.0
2007-01-23 13:12:00,1.18178,1.18187,1.18174,1.18175,85700000.0
2007-01-23 13:13:00,1.18168,1.18175,1.18165,1.18175,103899997.0
2007-01-23 13:14:00,1.18178,1.18178,1.18173,1.18173,78700003.0
2007-01-23 13:15:00,1.18166,1.1819,1.18166,1.1819,10400000.0
2007-01-23 13:16:00,1.18178,1.18178,1.18157,1.18162,48400000.0
2007-01-23 13:17:00,1.18158,1.18169,1.18155,1.18161,160099995.0
2007-01-23 13:18:00,1.18168,1.18169,1.18168,1.18169,48699999.0
2007-01-23 13:19:00,1.18168,1.18168,1.18157,1.18168,117800001.0
2007-01-23 13:20:00,1.18181,1.18212,1.18181,1.1821,80200001.0
2007-01-23 13:21:00,1.18201,1.18201,1.18171,1.1818,110599999.0
2007-01-23 13:22:00,1.18176,1.18204,1.18176,1.18201,86499999.0
2007-01-23 13:23:00,1.18197,1.18204,1.18186,1.18204,82700001.0
2007-01-23 13:24:00,1.18191,1.18198,1.18182,1.18198,128900005.0
2007-01-23 13:25:00,1.18177,1.18184,1.18171,1.18177,129500002.0
2007-01-23 13:26:00,1.18175,1.1818,1.18175,1.18175,9600000.0
2007-01-23 13:27:00,1.18184,1.18194,1.18184,1.18192,63800000.0
2007-01-23 13:28:00,1.18198,1.182,1.18188,1.182,74900000.0
2007-01-23 13:29:00,1.18206,1.18206,1.18193,1.18193,53700000.0
2007-01-23 13:30:00,1.18198,1.18208,1.18196,1.18208,96000000.0
2007-01-23 13:31:00,1.18205,1.18217,1.18205,1.18205,86800003.0
2007-01-23 13:32:00,1.18214,1.18222,1.18214,1.18222,28099999.0
2007-01-23 13:33:00,1.18232,1.18232,1.18214,1.18217,84900000.0
2007-01-23 13:34:00,1.18225,1.18252,1.18225,1.18251,34900001.0
2007-01-23 13:35:00,1.18243,1.18243,1.1821,1.18241,97500000.0
2007-01-23 13:36:00,1.18241,1.18251,1.18241,1.18251,51400000.0
2007-01-23 13:37:00,1.18255,1.18255,1.18255,1.18255,37700001.0
2007-01-23 13:38:00,1.18242,1.18242,1.18225,1.18225,61200000.0
2007-01-23 13:39:00,1.18218,1.18219,1.18212,1.18219,69990001.0
2007-01-23 13:40:00,1.18213,1.18213,1.18194,1.18194,97500000.0
2007-01-23 13:41:00,1.18208,1.18217,1.18193,1.18193,109200001.0
2007-01-23 13:42:00,1.18202,1.18203,1.1818,1.18201,119699999.0
2007-01-23 13:43:00,1.18217,1.18217,1.18189,1.18189,56200000.0
2007-01-23 13:44:00,1.18192,1.18227,1.18192,1.1822,110899998.0
2007-01-23 13:45:00,1.18225,1.18236,1.18203,1.18204,62099998.0
2007-01-23 13:46:00,1.18181,1.18189,1.18176,1.18185,41500000.0
2007-01-23 13:47:00,1.18169,1.18175,1.18163,1.18163,93400002.0
2007-01-23 13:48:00,1.18176,1.18213,1.18176,1.18207,114399999.0
2007-01-23 13:49:00,1.18213,1.18235,1.18212,1.18235,126699997.0
2007-01-23 13:50:00,1.18238,1.18271,1.18235,1.18271,100100004.0
2007-01-23 13:51:00,1.18275,1.18275,1.18265,1.18265,67400000.0
2007-01-23 13:52:00,1.18255,1.18265,1.18255,1.1826,103700001.0
2007-01-23 13:53:00,1.18258,1.18268,1.18251,1.18268,131999997.0
2007-01-23 13:54:00,1.18258,1.18259,1.18248,1.18259,77100001.0
2007-01-23 13:55:00,1.18262,1.18268,1.18247,1.18257,92599999.0
2007-01-23 13:56:00,1.18252,1.18262,1.18246,1.18246,63900000.0
2007-01-23 13:57:00,1.1823,1.18231,1.18183,1.18202,148200000.0
2007-01-23 13:58:00,1.182,1.18205,1.18199,1.18202,45399998.0
2007-01-23 13:59:00,1.1819,1.1819,1.18169,1.18178,108400002.0
2007-01-23 14:00:00,1.18212,1.18398,1.18212,1.18392,94500000.0
2007-01-23 14:01:00,1.18395,1.18397,1.18364,1.18365,58299999.0
2007-01-23 14:02:00,1.18366,1.18383,1.1836,1.18376,87700003.0
2007-01-23 14:03:00,1.1837,1.18395,1.1837,1.18395,136800000.0
2007-01-23 14:04:00,1.184,1.18413,1.184,1.18413,6900000.0
2007-01-23 14:05:00,1.18409,1.18414,1.18401,1.1841,109100000.0
2007-01-23 14:06:00,1.18409,1.18409,1.18401,1.18408,97400000.0
2007-01-23 14:07:00,1.18405,1.1841,1.18405,1.1841,19100000.0
2007-01-23 14:08:00,1.18417,1.1842,1.18414,1.18415,20000000.0
2007-01-23 14:09:00,1.18408,1.18425,1.18398,1.18425,228199999.0
2007-01-23 14:10:00,1.18422,1.18422,1.18405,1.1841,158700002.0
2007-01-23 14:11:00,1.18408,1.18408,1.18399,1.18408,99999999.0
2007-01-23 14:12:00,1.18403,1.18427,1.18403,1.18427,114500001.0
2007-01-23 14:13:00,1.18437,1.18455,1.18437,1.18455,79800002.0
2007-01-23 14:14:00,1.18457,1.18462,1.18447,1.18447,160899999.0
2007-01-23 14:15:00,1.18443,1.18451,1.18443,1.18445,124700003.0
2007-01-23 14:16:00,1.18452,1.18457,1.18442,1.18444,51500000.0
2007-01-23 14:17:00,1.18447,1.18447,1.18444,1.18445,39800000.0
2007-01-23 14:18:00,1.18462,1.1849,1.18462,1.18485,85100002.0
2007-01-23 14:19:00,1.18478,1.1849,1.1846,1.1849,145500002.0
2007-01-23 14:20:00,1.18493,1.185,1.18469,1.18482,22800000.0
2007-01-23 14:21:00,1.18486,1.18486,1.1843,1.1843,86899999.0
2007-01-23 14:22:00,1.18415,1.18422,1.18406,1.18406,95700000.0
2007-01-23 14:23:00,1.18417,1.18441,1.18417,1.18433,74999999.0
2007-01-23 14:24:00,1.18437,1.18437,1.18424,1.18424,48100002.0
2007-01-23 14:25:00,1.18407,1.18417,1.18395,1.18395,220800005.0
2007-01-23 14:26:00,1.184,1.18408,1.18394,1.18398,85900000.0
2007-01-23 14:27:00,1.18399,1.18412,1.18393,1.18402,112599997.0
2007-01-23 14:28:00,1.18405,1.18424,1.18405,1.18424,100700000.0
2007-01-23 14:29:00,1.18422,1.18432,1.1842,1.18426,116600004.0
2007-01-23 14:30:00,1.1842,1.1842,1.18418,1.18418,51399999.0
2007-01-23 14:31:00,1.1842,1.1842,1.1842,1.1842,4000000.0
2007-01-23 14:32:00,1.18416,1.18418,1.18413,1.18418,40800000.0
2007-01-23 14:33:00,1.18416,1.18426,1.18416,1.18426,31200000.0
2007-01-23 14:34:00,1.18418,1.18426,1.18414,1.18424,36300000.0
2007-01-23 14:35:00,1.18418,1.1843,1.18413,1.1842,150200000.0
2007-01-23 14:36:00,1.18423,1.18428,1.1842,1.18425,188799998.0
2007-01-23 14:37:00,1.18439,1.18447,1.18428,1.18428,76700001.0
2007-01-23 14:38:00,1.18414,1.18418,1.18399,1.18403,172799998.0
2007-01-23 14:39:00,1.18393,1.184,1.18377,1.18393,102300000.0
2007-01-23 14:40:00,1.18395,1.1841,1.18395,1.18398,147700003.0
2007-01-23 14:41:00,1.18405,1.18426,1.18405,1.18412,98800001.0
2007-01-23 14:42:00,1.18416,1.18426,1.18415,1.18418,202000004.0
2007-01-23 14:43:00,1.18415,1.18431,1.18414,1.18431,44000000.0
2007-01-23 14:44:00,1.18425,1.18437,1.18422,1.18426,155600001.0
2007-01-23 14:45:00,1.18417,1.18417,1.18394,1.18395,83300000.0
2007-01-23 14:46:00,1.18392,1.18392,1.18374,1.18382,135499998.0
2007-01-23 14:47:00,1.18377,1.18377,1.18373,1.18373,34000002.0
2007-01-23 14:48:00,1.18371,1.18371,1.18355,1.18355,83599999.0
2007-01-23 14:49:00,1.18341,1.18351,1.18331,1.18341,123999999.0
2007-01-23 14:50:00,1.18353,1.18356,1.18339,1.1835,114399998.0
2007-01-23 14:51:00,1.18339,1.18352,1.18339,1.18346,78400002.0
2007-01-23 14:52:00,1.18351,1.18351,1.18322,1.18322,101900002.0
2007-01-23 14:53:00,1.18333,1.18333,1.18318,1.18318,39800001.0
2007-01-23 14:54:00,1.18302,1.18335,1.18302,1.18335,59900000.0
2007-01-23 14:55:00,1.18318,1.18325,1.18295,1.183,195800003.0
2007-01-23 14:56:00,1.18305,1.18314,1.18279,1.18291,163600002.0
2007-01-23 14:57:00,1.1827,1.1827,1.18207,1.18225,86100001.0
2007-01-23 14:58:00,1.18219,1.18219,1.18205,1.18206,158799998.0
2007-01-23 14:59:00,1.18218,1.18218,1.18201,1.18203,71599998.0
2007-01-23 15:00:00,1.18205,1.18205,1.18197,1.182,41800000.0
2007-01-23 15:01:00,1.18199,1.18205,1.18186,1.18186,75699999.0
2007-01-23 15:02:00,1.18173,1.18173,1.18125,1.18145,53200000.0
2007-01-23 15:03:00,1.18142,1.18159,1.18137,1.18157,116799997.0
2007-01-23 15:04:00,1.18151,1.18166,1.1815,1.18166,57400000.0
2007-01-23 15:05:00,1.18159,1.18159,1.18146,1.18146,44600001.0
2007-01-23 15:06:00,1.18131,1.18131,1.18074,1.18086,83300000.0
2007-01-23 15:07:00,1.18095,1.18103,1.18095,1.18095,65099999.0
2007-01-23 15:08:00,1.18105,1.18131,1.18105,1.18123,91299997.0
2007-01-23 15:09:00,1.18123,1.18123,1.18117,1.18117,23900000.0
2007-01-23 15:10:00,1.18118,1.18135,1.18118,1.18131,46100000.0
2007-01-23 15:11:00,1.18125,1.18132,1.18119,1.18125,132000001.0
2007-01-23 15:12:00,1.1813,1.1813,1.18095,1.18095,18700000.0
2007-01-23 15:13:00,1.18083,1.18102,1.18082,1.18092,124100001.0
2007-01-23 15:14:00,1.18096,1.18096,1.18067,1.18067,33400000.0
2007-01-23 15:15:00,1.18085,1.18087,1.18073,1.18087,162600000.0
2007-01-23 15:16:00,1.18093,1.18097,1.18092,1.18097,50500000.0
2007-01-23 15:17:00,1.18091,1.18105,1.18089,1.18104,69500000.0
2007-01-23 15:18:00,1.18112,1.18133,1.18112,1.1812,87299999.0
2007-01-23 15:19:00,1.18115,1.18125,1.18108,1.18108,144099998.0
2007-01-23 15:20:00,1.18103,1.18103,1.18082,1.18087,55700000.0
2007-01-23 15:21:00,1.18077,1.18092,1.18076,1.18089,80000001.0
2007-01-23 15:22:00,1.18097,1.18107,1.18087,1.18107,36699999.0
2007-01-23 15:23:00,1.18107,1.18107,1.18036,1.18041,134800006.0
2007-01-23 15:24:00,1.1804,1.18044,1.17986,1.17986,150399999.0
2007-01-23 15:25:00,1.18011,1.18046,1.17997,1.18046,189500002.0
2007-01-23 15:26:00,1.18057,1.18064,1.18049,1.18062,99599999.0
2007-01-23 15:27:00,1.18067,1.1808,1.18067,1.18079,106800000.0
2007-01-23 15:28:00,1.18077,1.18084,1.18067,1.18074,158899999.0
2007-01-23 15:29:00,1.18081,1.18082,1.18072,1.18076,50000001.0
2007-01-23 15:30:00,1.18115,1.1824,1.18115,1.18238,40100000.0
2007-01-23 15:31:00,1.18225,1.18225,1.182,1.18207,56100000.0
2007-01-23 15:32:00,1.18208,1.18233,1.182,1.18223,101599999.0
2007-01-23 15:33:00,1.18223,1.18238,1.18222,1.18238,64800001.0
2007-01-23 15:34:00,1.18208,1.18208,1.18126,1.18137,111100002.0
2007-01-23 15:35:00,1.18145,1.18157,1.18145,1.18153,105900001.0
2007-01-23 15:36:00,1.18152,1.18152,1.18135,1.18138,88699998.0
2007-01-23 15:37:00,1.18148,1.18148,1.18073,1.18073,92500000.0
2007-01-23 15:38:00,1.18073,1.18087,1.1806,1.18063,103000000.0
2007-01-23 15:39:00,1.18066,1.18083,1.18057,1.18083,103200001.0
2007-01-23 15:40:00,1.18092,1.18097,1.18077,1.18077,54000000.0
2007-01-23 15:41:00,1.18067,1.18084,1.18067,1.18079,36900000.0
2007-01-23 15:42:00,1.18069,1.18069,1.18057,1.18061,54399998.0
2007-01-23 15:43:00,1.18072,1.18085,1.18067,1.18085,114899999.0
2007-01-23 15:44:00,1.1808,1.18085,1.18076,1.18078,162099999.0
2007-01-23 15:45:00,1.18078,1.18086,1.18078,1.18086,60100001.0
2007-01-23 15:46:00,1.18084,1.18099,1.18083,1.18091,85900000.0
2007-01-23 15:47:00,1.18087,1.18143,1.18087,1.18143,48200000.0
2007-01-23 15:48:00,1.18155,1.18166,1.18141,1.18154,133400000.0
2007-01-23 15:49:00,1.1818,1.18191,1.18169,1.18187,95999999.0
2007-01-23 15:50:00,1.18178,1.18183,1.18169,1.18178,111699999.0
2007-01-23 15:51:00,1.18179,1.18211,1.18178,1.18208,197100003.0
2007-01-23 15:52:00,1.18205,1.18218,1.182,1.182,134000002.0
2007-01-23 15:53:00,1.18194,1.18194,1.18182,1.18182,80500001.0
2007-01-23 15:54:00,1.18185,1.18204,1.18185,1.18194,149100002.0
2007-01-23 15:55:00,1.18193,1.1821,1.18188,1.18188,96899998.0
2007-01-23 15:56:00,1.18182,1.18184,1.18171,1.18171,68799999.0
2007-01-23 15:57:00,1.18182,1.18199,1.18182,1.18195,88499999.0
2007-01-23 15:58:00,1.18204,1.18209,1.18196,1.18207,81600001.0
2007-01-23 15:59:00,1.18214,1.18221,1.18214,1.18217,50200000.0
2007-01-23 16:00:00,1.18218,1.18241,1.18215,1.18241,49499999.0
2007-01-23 16:01:00,1.18247,1.18248,1.18242,1.18248,57500000.0
2007-01-23 16:02:00,1.18244,1.18244,1.18241,1.18241,8800000.0
2007-01-23 16:03:00,1.18239,1.18244,1.18238,1.18244,24300000.0
2007-01-23 16:04:00,1.18244,1.1825,1.18234,1.18244,71000001.0
2007-01-23 16:05:00,1.18248,1.18248,1.18243,1.18245,58000000.0
2007-01-23 16:06:00,1.18249,1.18249,1.18239,1.18241,53999999.0
2007-01-23 16:07:00,1.18241,1.18249,1.18231,1.18236,87700002.0
2007-01-23 16:08:00,1.18232,1.1825,1.18232,1.1825,133900000.0
2007-01-23 16:09:00,1.18237,1.18255,1.18237,1.1825,94700000.0
2007-01-23 16:10:00,1.1825,1.1825,1.18232,1.18237,88500001.0
2007-01-23 16:11:00,1.18239,1.18239,1.18217,1.18217,54600002.0
2007-01-23 16:12:00,1.18223,1.18229,1.18223,1.18229,90299998.0
2007-01-23 16:13:00,1.18232,1.18239,1.18218,1.18218,115900002.0
2007-01-23 16:14:00,1.18224,1.18245,1.18224,1.18242,41699999.0
2007-01-23 16:15:00,1.18258,1.18269,1.18258,1.18269,52700000.0
2007-01-23 16:16:00,1.18277,1.18279,1.18264,1.18269,165200002.0
2007-01-23 16:17:00,1.18272,1.18287,1.18265,1.18282,140599998.0
2007-01-23 16:18:00,1.18288,1.18292,1.18278,1.18292,130800000.0
2007-01-23 16:19:00,1.1831,1.1832,1.18301,1.1832,99000000.0
2007-01-23 16:20:00,1.1832,1.1832,1.18315,1.1832,48800000.0
2007-01-23 16:21:00,1.18317,1.18332,1.18317,1.18322,97800000.0
2007-01-23 16:22:00,1.18323,1.18323,1.18315,1.18317,95900001.0
2007-01-23 16:23:00,1.1833,1.18344,1.1833,1.18335,118599999.0
2007-01-23 16:24:00,1.18353,1.18371,1.18353,1.18358,113199997.0
2007-01-23 16:25:00,1.1835,1.18354,1.18338,1.18341,142000003.0
2007-01-23 16:26:00,1.18332,1.18336,1.18311,1.18326,166300000.0
2007-01-23 16:27:00,1.18332,1.18334,1.18318,1.18324,108199999.0
2007-01-23 16:28:00,1.18328,1.18328,1.18317,1.18323,168300002.0
2007-01-23 16:29:00,1.18318,1.18336,1.18285,1.18326,102300000.0
2007-01-23 16:30:00,1.18328,1.18331,1.18321,1.18321,123099999.0
2007-01-23 16:31:00,1.18312,1.18318,1.18307,1.18313,57200000.0
2007-01-23 16:32:00,1.18309,1.18332,1.18304,1.1832,151999999.0
2007-01-23 16:33:00,1.18337,1.18355,1.18337,1.18343,126500003.0
2007-01-23 16:34:00,1.18342,1.18349,1.18337,1.18337,139500000.0
2007-01-23 16:35:00,1.18346,1.18346,1.18339,1.18345,55700001.0
2007-01-23 16:36:00,1.18343,1.18353,1.18343,1.18349,100099999.0
2007-01-23 16:37:00,1.18347,1.18347,1.18305,1.1832,79200001.0
2007-01-23 16:38:00,1.18316,1.1832,1.18303,1.18303,197500002.0
2007-01-23 16:39:00,1.18295,1.18307,1.18293,1.18307,119000002.0
2007-01-23 16:40:00,1.18311,1.18317,1.1831,1.18311,66399999.0
2007-01-23 16:41:00,1.18298,1.18304,1.18295,1.18299,75800000.0
2007-01-23 16:42:00,1.18296,1.18302,1.18286,1.18301,46300000.0
2007-01-23 16:43:00,1.18307,1.18327,1.18307,1.18325,130000000.0
2007-01-23 16:44:00,1.18328,1.18338,1.18314,1.18324,167300004.0
2007-01-23 16:45:00,1.1832,1.18322,1.1832,1.18322,10000000.0
2007-01-23 16:46:00,1.18311,1.18316,1.18305,1.18313,83100002.0
2007-01-23 16:47:00,1.18312,1.18316,1.18302,1.18308,122900001.0
2007-01-23 16:48:00,1.18305,1.1831,1.18302,1.1831,118500000.0
2007-01-23 16:49:00,1.18307,1.18321,1.18305,1.18321,116699999.0
2007-01-23 16:50:00,1.18316,1.18317,1.18302,1.1831,126000003.0
2007-01-23 16:51:00,1.18312,1.18312,1.1831,1.1831,30800000.0
2007-01-23 16:52:00,1.18305,1.18308,1.18305,1.18308,32800000.0
2007-01-23 16:53:00,1.18298,1.18304,1.18297,1.183,49799998.0
2007-01-23 16:54:00,1.18306,1.18316,1.18301,1.18305,60200000.0
2007-01-23 16:55:00,1.183,1.18311,1.18299,1.18311,63399999.0
2007-01-23 16:56:00,1.18316,1.18316,1.18314,1.18314,23600000.0
2007-01-23 16:57:00,1.18308,1.1832,1.18303,1.18303,157800001.0
2007-01-23 16:58:00,1.18312,1.18323,1.18312,1.18323,58299999.0
2007-01-23 16:59:00,1.18313,1.18325,1.18312,1.18325,39000000.0
2007-01-23 17:00:00,1.18336,1.18353,1.18336,1.18338,61100000.0
2007-01-23 17:01:00,1.18337,1.18343,1.18326,1.18331,125400001.0
2007-01-23 17:02:00,1.18328,1.18328,1.18305,1.18305,76500000.0
2007-01-23 17:03:00,1.18309,1.18315,1.18302,1.18311,115999998.0
2007-01-23 17:04:00,1.18311,1.18327,1.1831,1.1831,148899997.0
2007-01-23 17:05:00,1.18292,1.18292,1.18278,1.18278,20800000.0
2007-01-23 17:06:00,1.18258,1.1827,1.18244,1.18258,127000000.0
2007-01-23 17:07:00,1.18259,1.18264,1.18227,1.18247,150499999.0
2007-01-23 17:08:00,1.18236,1.18236,1.18189,1.18189,69699998.0
2007-01-23 17:09:00,1.18178,1.18208,1.18176,1.18208,104700001.0
2007-01-23 17:10:00,1.18204,1.18214,1.18199,1.18214,131099998.0
2007-01-23 17:11:00,1.18207,1.18225,1.18207,1.18216,154600004.0
2007-01-23 17:12:00,1.18211,1.18213,1.18201,1.18213,116599998.0
2007-01-23 17:13:00,1.18207,1.18213,1.18196,1.18213,47800000.0
2007-01-23 17:14:00,1.18199,1.18216,1.18198,1.18216,69300000.0
2007-01-23 17:15:00,1.18198,1.18198,1.18147,1.18149,91600002.0
2007-01-23 17:16:00,1.18154,1.18162,1.18124,1.18126,43800000.0
2007-01-23 17:17:00,1.18133,1.18145,1.18133,1.18137,88600000.0
2007-01-23 17:18:00,1.18141,1.18166,1.18141,1.18155,47799999.0
2007-01-23 17:19:00,1.18148,1.18148,1.18125,1.18125,134000001.0
2007-01-23 17:20:00,1.18111,1.18147,1.18104,1.18147,118999998.0
2007-01-23 17:21:00,1.18141,1.18155,1.18136,1.18143,160600001.0
2007-01-23 17:22:00,1.18142,1.18152,1.18134,1.1815,128600000.0
2007-01-23 17:23:00,1.1817,1.1817,1.18151,1.18155,67199997.0
2007-01-23 17:24:00,1.18158,1.18178,1.18158,1.18166,148500001.0
2007-01-23 17:25:00,1.1815,1.1815,1.18124,1.18136,11400000.0
2007-01-23 17:26:00,1.18146,1.18154,1.1814,1.1814,113400001.0
2007-01-23 17:27:00,1.18132,1.18134,1.18108,1.18133,155300001.0
2007-01-23 17:28:00,1.18131,1.18131,1.18115,1.18126,70900000.0
2007-01-23 17:29:00,1.18127,1.18137,1.18127,1.18137,55899999.0
2007-01-23 17:30:00,1.18138,1.18142,1.18133,1.18133,74699999.0
2007-01-23 17:31:00,1.18132,1.18135,1.18102,1.18102,156599999.0
2007-01-23 17:32:00,1.18112,1.18119,1.18078,1.18086,136099999.0
2007-01-23 17:33:00,1.18102,1.18108,1.18102,1.18108,25500001.0
2007-01-23 17:34:00,1.18123,1.18139,1.1812,1.18123,140899999.0
2007-01-23 17:35:00,1.18123,1.18147,1.18123,1.18128,107100000.0
2007-01-23 17:36:00,1.18126,1.18132,1.18112,1.18132,171200000.0
2007-01-23 17:37:00,1.18115,1.18126,1.1811,1.1811,87200001.0
2007-01-23 17:38:00,1.18111,1.18125,1.18111,1.18115,141499998.0
2007-01-23 17:39:00,1.18124,1.18145,1.18124,1.18145,62100000.0
2007-01-23 17:40:00,1.18146,1.18146,1.18117,1.1812,82999998.0
2007-01-23 17:41:00,1.18123,1.18126,1.18118,1.18118,68199999.0
2007-01-23 17:42:00,1.18115,1.18116,1.181,1.18116,101700001.0
2007-01-23 17:43:00,1.18115,1.18115,1.18105,1.18108,45500000.0
2007-01-23 17:44:00,1.18099,1.18113,1.18099,1.18113,97099998.0
2007-01-23 17:45:00,1.18113,1.18125,1.18113,1.18118,103100001.0
2007-01-23 17:46:00,1.18113,1.18125,1.18113,1.18114,138599999.0
2007-01-23 17:47:00,1.18118,1.18125,1.18115,1.18115,58200000.0
2007-01-23 17:48:00,1.18118,1.18127,1.18118,1.18127,58800001.0
2007-01-23 17:49:00,1.18124,1.18135,1.18124,1.18127,88099999.0
2007-01-23 17:50:00,1.18135,1.18141,1.18128,1.18141,53700000.0
2007-01-23 17:51:00,1.18139,1.18139,1.18133,1.18137,75900001.0
2007-01-23 17:52:00,1.18137,1.18138,1.1813,1.18135,88600001.0
2007-01-23 17:53:00,1.18132,1.18157,1.18132,1.18153,47499999.0
2007-01-23 17:54:00,1.18162,1.18168,1.18142,1.18153,92099998.0
2007-01-23 17:55:00,1.18148,1.18148,1.18134,1.18148,110599999.0
2007-01-23 17:56:00,1.18149,1.18162,1.18149,1.18162,44600000.0
2007-01-23 17:57:00,1.18162,1.18162,1.1815,1.18151,98899998.0
2007-01-23 17:58:00,1.1815,1.18157,1.18147,1.18152,110500000.0
2007-01-23 17:59:00,1.18151,1.1817,1.18151,1.18161,117399998.0
2007-01-23 18:00:00,1.1816,1.18164,1.18145,1.18152,9700000.0
2007-01-23 18:01:00,1.18137,1.18137,1.18119,1.18125,535000004.0
2007-01-23 18:02:00,1.18132,1.18162,1.18119,1.18152,837900014.0
2007-01-23 18:03:00,1.18153,1.1817,1.18141,1.18163,798600000.0
2007-01-23 18:04:00,1.18168,1.18169,1.18155,1.18155,633400005.0
2007-01-23 18:05:00,1.18162,1.1819,1.18156,1.18156,1038400001.0
2007-01-23 18:06:00,1.1816,1.18163,1.18147,1.18153,629700003.0
2007-01-23 18:07:00,1.18149,1.18163,1.18135,1.18135,1002700006.0
2007-01-23 18:08:00,1.18127,1.18135,1.18117,1.18129,1041600005.0
2007-01-23 18:09:00,1.18134,1.18136,1.18126,1.18126,376999997.0
2007-01-23 18:10:00,1.18138,1.18154,1.18137,1.18137,930099999.0
2007-01-23 18:11:00,1.18148,1.18172,1.18145,1.18172,837500007.0
2007-01-23 18:12:00,1.18182,1.18189,1.18175,1.18175,99799999.0
2007-01-23 18:13:00,1.18174,1.18174,1.18129,1.18139,387300001.0
2007-01-23 18:14:00,1.18127,1.18137,1.18102,1.18104,545300000.0
2007-01-23 18:15:00,1.18101,1.18125,1.18101,1.18101,779790001.0
2007-01-23 18:16:00,1.18098,1.18106,1.18084,1.18106,579399999.0
2007-01-23 18:17:00,1.1811,1.18118,1.18102,1.18112,1021699995.0
2007-01-23 18:18:00,1.1811,1.18119,1.18099,1.18099,413400000.0
2007-01-23 18:19:00,1.1811,1.18131,1.18107,1.18122,180500001.0
2007-01-23 18:20:00,1.18123,1.18123,1.18102,1.18108,813400013.0
2007-01-23 18:21:00,1.18121,1.18139,1.18121,1.18125,225100002.0
2007-01-23 18:22:00,1.18131,1.1815,1.18131,1.1815,250499998.0
2007-01-23 18:23:00,1.18152,1.18152,1.18132,1.18132,503100002.0
2007-01-23 18:24:00,1.18129,1.18129,1.18117,1.18122,452800002.0
2007-01-23 18:25:00,1.1812,1.18122,1.18105,1.18112,485400005.0
2007-01-23 18:26:00,1.18112,1.18124,1.18097,1.18105,838600004.0
2007-01-23 18:27:00,1.18109,1.18109,1.18098,1.18099,565899997.0
2007-01-23 18:28:00,1.181,1.18116,1.181,1.18116,345600000.0
2007-01-23 18:29:00,1.1812,1.1812,1.18112,1.1812,164499998.0
2007-01-23 18:30:00,1.18121,1.18129,1.18109,1.1812,885000005.0
2007-01-23 18:31:00,1.18115,1.18123,1.18107,1.18108,558800000.0
2007-01-23 18:32:00,1.18106,1.18113,1.18097,1.18108,436800005.0
2007-01-23 18:33:00,1.18109,1.18113,1.181,1.18105,496999992.0
2007-01-23 18:34:00,1.18102,1.18105,1.18098,1.18105,403800005.0
2007-01-23 18:35:00,1.18103,1.18103,1.1809,1.18098,419800003.0
2007-01-23 18:36:00,1.18096,1.18108,1.18093,1.18093,409400004.0
2007-01-23 18:37:00,1.18095,1.18102,1.18095,1.18095,55200000.0
2007-01-23 18:38:00,1.18096,1.18098,1.18086,1.18098,254300000.0
2007-01-23 18:39:00,1.181,1.181,1.18091,1.18095,313499999.0
2007-01-23 18:40:00,1.181,1.1811,1.18095,1.18097,669700007.0
2007-01-23 18:41:00,1.18097,1.18115,1.18095,1.18103,337200002.0
2007-01-23 18:42:00,1.18091,1.18113,1.18091,1.18107,423199999.0
2007-01-23 18:43:00,1.18101,1.18101,1.18084,1.18085,529100009.0
2007-01-23 18:44:00,1.18092,1.18105,1.1809,1.18105,296399999.0
2007-01-23 18:45:00,1.18113,1.18113,1.18099,1.18105,462100001.0
2007-01-23 18:46:00,1.18102,1.18125,1.18092,1.18116,333900002.0
2007-01-23 18:47:00,1.18127,1.18127,1.18114,1.18114,96100001.0
2007-01-23 18:48:00,1.18107,1.18117,1.18097,1.18098,111100000.0
2007-01-23 18:49:00,1.18103,1.18103,1.18091,1.18098,69099999.0
2007-01-23 18:50:00,1.18099,1.18112,1.18089,1.18112,190899995.0
2007-01-23 18:51:00,1.1811,1.18113,1.18107,1.18108,209699998.0
2007-01-23 18:52:00,1.18113,1.18126,1.18113,1.18123,140499999.0
2007-01-23 18:53:00,1.18117,1.18121,1.18106,1.18113,461299998.0
2007-01-23 18:54:00,1.18116,1.1812,1.1811,1.18116,244100003.0
2007-01-23 18:55:00,1.18115,1.18121,1.18112,1.18117,458699999.0
2007-01-23 18:56:00,1.18122,1.18133,1.18119,1.18126,200600002.0
2007-01-23 18:57:00,1.1813,1.18134,1.18124,1.18124,339900001.0
2007-01-23 18:58:00,1.18125,1.18125,1.18112,1.18113,75200002.0
2007-01-23 18:59:00,1.18111,1.18129,1.18111,1.18112,643599998.0
2007-01-23 19:00:00,1.18116,1.18132,1.18113,1.18131,338400003.0
2007-01-23 19:01:00,1.18122,1.18135,1.18116,1.18135,52900000.0
2007-01-23 19:02:00,1.18137,1.18137,1.18126,1.1813,162200000.0
2007-01-23 19:03:00,1.18127,1.18131,1.18116,1.18116,414800002.0
2007-01-23 19:04:00,1.18125,1.18151,1.18123,1.18151,189000000.0
2007-01-23 19:05:00,1.18162,1.18171,1.18151,1.18158,357300002.0
2007-01-23 19:06:00,1.18166,1.18194,1.18166,1.18194,460799997.0
2007-01-23 19:07:00,1.18194,1.18204,1.18187,1.18204,104299999.0
2007-01-23 19:08:00,1.18203,1.18203,1.18189,1.18195,506899996.0
2007-01-23 19:09:00,1.18191,1.18192,1.18179,1.18183,637000001.0
2007-01-23 19:10:00,1.18195,1.18211,1.18195,1.18205,93600000.0
2007-01-23 19:11:00,1.18204,1.18209,1.18197,1.182,305299999.0
2007-01-23 19:12:00,1.18197,1.18201,1.18183,1.18188,179500002.0
2007-01-23 19:13:00,1.18189,1.18196,1.18189,1.18195,137300000.0
2007-01-23 19:14:00,1.18193,1.18209,1.18192,1.18204,369800002.0
2007-01-23 19:15:00,1.182,1.182,1.18191,1.182,551900005.0
2007-01-23 19:16:00,1.18195,1.182,1.18194,1.182,249800004.0
2007-01-23 19:17:00,1.18198,1.18199,1.18185,1.18199,285500002.0
2007-01-23 19:18:00,1.18204,1.18213,1.18199,1.18207,446800002.0
2007-01-23 19:19:00,1.18199,1.18208,1.18198,1.18203,68299999.0
2007-01-23 19:20:00,1.18202,1.18204,1.18197,1.18197,173899997.0
2007-01-23 19:21:00,1.18208,1.18217,1.18203,1.18203,124800000.0
2007-01-23 19:22:00,1.18202,1.18206,1.18195,1.18203,198300000.0
2007-01-23 19:23:00,1.18199,1.18207,1.18199,1.18203,78899999.0
2007-01-23 19:24:00,1.18203,1.18206,1.18202,1.18203,45400000.0
2007-01-23 19:25:00,1.182,1.182,1.182,1.182,98000002.0
2007-01-23 19:26:00,1.18191,1.18191,1.18169,1.18172,71499998.0
2007-01-23 19:27:00,1.18168,1.18168,1.18158,1.18163,378199996.0
2007-01-23 19:28:00,1.1817,1.18179,1.18162,1.18162,167500002.0
2007-01-23 19:29:00,1.1816,1.1816,1.18155,1.1816,19300000.0
2007-01-23 19:30:00,1.18164,1.18167,1.18155,1.18167,101300000.0
2007-01-23 19:31:00,1.18168,1.18168,1.18152,1.18152,96300002.0
2007-01-23 19:32:00,1.18155,1.18155,1.18155,1.18155,24700001.0
2007-01-23 19:33:00,1.18143,1.18151,1.1814,1.1814,393300003.0
2007-01-23 19:34:00,1.18142,1.18156,1.18142,1.18152,109199997.0
2007-01-23 19:35:00,1.18164,1.18166,1.18164,1.18166,35600000.0
2007-01-23 19:36:00,1.1817,1.18178,1.18162,1.18162,158499999.0
2007-01-23 19:37:00,1.18173,1.18173,1.18157,1.18165,406399999.0
2007-01-23 19:38:00,1.18161,1.18174,1.18161,1.18165,225400001.0
2007-01-23 19:39:00,1.18165,1.18175,1.18162,1.18175,426300004.0
2007-01-23 19:40:00,1.18173,1.18173,1.18157,1.18157,177700001.0
2007-01-23 19:41:00,1.18147,1.18149,1.18142,1.18148,227300003.0
2007-01-23 19:42:00,1.18149,1.18152,1.1814,1.18143,194899995.0
2007-01-23 19:43:00,1.18143,1.18143,1.18126,1.18133,130499998.0
2007-01-23 19:44:00,1.18134,1.18148,1.18134,1.18148,57899999.0
2007-01-23 19:45:00,1.18158,1.18166,1.18152,1.18152,85800001.0
2007-01-23 19:46:00,1.18153,1.18153,1.18147,1.18147,26800000.0
2007-01-23 19:47:00,1.18147,1.18148,1.18147,1.18148,4200000.0
2007-01-23 19:48:00,1.18148,1.18157,1.18139,1.18154,118599998.0
2007-01-23 19:49:00,1.18156,1.18163,1.18155,1.18155,297599999.0
2007-01-23 19:50:00,1.18152,1.18156,1.18142,1.18156,47900001.0
2007-01-23 19:51:00,1.18153,1.18154,1.18153,1.18154,8000000.0
2007-01-23 19:52:00,1.18151,1.18152,1.18149,1.18149,33400000.0
2007-01-23 19:53:00,1.18154,1.18154,1.18146,1.1815,180200001.0
2007-01-23 19:54:00,1.18152,1.18156,1.18142,1.18142,102600001.0
2007-01-23 19:55:00,1.1814,1.18142,1.18125,1.18137,68600000.0
2007-01-23 19:56:00,1.18139,1.18139,1.18115,1.18115,196000002.0
2007-01-23 19:57:00,1.18115,1.18119,1.18112,1.18119,182399999.0
2007-01-23 19:58:00,1.1812,1.18122,1.18115,1.1812,51000000.0
2007-01-23 19:59:00,1.18124,1.18129,1.18109,1.18121,179200001.0
2007-01-23 20:00:00,1.18131,1.18155,1.18131,1.18155,92599999.0
2007-01-23 20:01:00,1.18148,1.18154,1.18131,1.18131,77700000.0
2007-01-23 20:02:00,1.1813,1.18139,1.1813,1.18132,85900001.0
2007-01-23 20:03:00,1.1813,1.18133,1.18114,1.18127,323500000.0
2007-01-23 20:04:00,1.18133,1.18133,1.18121,1.18122,154100001.0
2007-01-23 20:05:00,1.18124,1.18136,1.18121,1.18125,115000002.0
2007-01-23 20:06:00,1.18129,1.18129,1.18123,1.18125,143600001.0
2007-01-23 20:07:00,1.18122,1.18129,1.18117,1.18123,154400000.0
2007-01-23 20:08:00,1.18125,1.18132,1.18125,1.18126,264299997.0
2007-01-23 20:09:00,1.1812,1.18129,1.18117,1.1812,261599999.0
2007-01-23 20:10:00,1.18121,1.18127,1.18116,1.18127,119799998.0
2007-01-23 20:11:00,1.1813,1.18139,1.1813,1.18139,192200004.0
2007-01-23 20:12:00,1.1814,1.18148,1.18135,1.18147,536699998.0
2007-01-23 20:13:00,1.1815,1.1815,1.18134,1.18137,190099999.0
2007-01-23 20:14:00,1.1813,1.18142,1.1813,1.18139,204700002.0
2007-01-23 20:15:00,1.18143,1.18146,1.1813,1.18138,473899996.0
2007-01-23 20:16:00,1.18143,1.18154,1.1814,1.18147,550300001.0
2007-01-23 20:17:00,1.18147,1.18159,1.18141,1.18158,332100002.0
2007-01-23 20:18:00,1.18164,1.18174,1.1816,1.1816,67899999.0
2007-01-23 20:19:00,1.18155,1.1817,1.18155,1.1817,107500001.0
2007-01-23 20:20:00,1.18171,1.18172,1.18164,1.18169,267699999.0
2007-01-23 20:21:00,1.18169,1.18173,1.18161,1.18163,360399996.0
2007-01-23 20:22:00,1.18165,1.18165,1.18149,1.18156,399000003.0
2007-01-23 20:23:00,1.18157,1.1816,1.18146,1.1815,521699998.0
2007-01-23 20:24:00,1.18152,1.18163,1.18152,1.18155,311300001.0
2007-01-23 20:25:00,1.18159,1.18159,1.1815,1.1815,169600002.0
2007-01-23 20:26:00,1.1815,1.18152,1.18142,1.18142,152200002.0
2007-01-23 20:27:00,1.18143,1.18161,1.18143,1.18148,202700002.0
2007-01-23 20:28:00,1.18153,1.1816,1.1815,1.18155,823300003.0
2007-01-23 20:29:00,1.18151,1.18165,1.1815,1.18164,468700001.0
2007-01-23 20:30:00,1.1816,1.18165,1.18152,1.1816,277899993.0
2007-01-23 20:31:00,1.18163,1.18163,1.18144,1.18145,396000001.0
2007-01-23 20:32:00,1.18146,1.18152,1.18135,1.18135,323900001.0
2007-01-23 20:33:00,1.18122,1.18124,1.18111,1.18111,272699999.0
2007-01-23 20:34:00,1.18107,1.18121,1.18107,1.18114,118199998.0
2007-01-23 20:35:00,1.18117,1.18124,1.18115,1.18117,227000002.0
2007-01-23 20:36:00,1.18115,1.18127,1.18107,1.18127,416799996.0
2007-01-23 20:37:00,1.1813,1.1813,1.18123,1.18125,157300001.0
2007-01-23 20:38:00,1.18127,1.18136,1.18123,1.18136,356600000.0
2007-01-23 20:39:00,1.18143,1.18143,1.18134,1.18142,457000002.0
2007-01-23 20:40:00,1.18138,1.1814,1.18126,1.1813,402600005.0
2007-01-23 20:41:00,1.18134,1.18142,1.18123,1.18142,562199998.0
2007-01-23 20:42:00,1.18147,1.18153,1.18138,1.18138,396700001.0
2007-01-23 20:43:00,1.18142,1.18158,1.18141,1.18143,166700001.0
2007-01-23 20:44:00,1.18146,1.18155,1.18118,1.18124,82100001.0
2007-01-23 20:45:00,1.18125,1.18134,1.18116,1.18116,139700001.0
2007-01-23 20:46:00,1.1812,1.18143,1.1812,1.18135,255800000.0
2007-01-23 20:47:00,1.18138,1.18143,1.18134,1.18134,102400000.0
2007-01-23 20:48:00,1.18134,1.18137,1.18127,1.18137,104300001.0
2007-01-23 20:49:00,1.18141,1.1815,1.18137,1.18147,486500000.0
2007-01-23 20:50:00,1.1814,1.18143,1.18138,1.1814,138799999.0
2007-01-23 20:51:00,1.18143,1.18143,1.18135,1.18143,168899998.0
2007-01-23 20:52:00,1.18141,1.18144,1.1814,1.1814,72100000.0
2007-01-23 20:53:00,1.18133,1.18136,1.1812,1.1812,162700000.0
2007-01-23 20:54:00,1.18124,1.18129,1.1811,1.18115,497500002.0
2007-01-23 20:55:00,1.1812,1.18122,1.18115,1.1812,190100001.0
2007-01-23 20:56:00,1.1812,1.18122,1.18113,1.18122,519599999.0
2007-01-23 20:57:00,1.1812,1.18139,1.1812,1.18133,447599999.0
2007-01-23 20:58:00,1.18127,1.18131,1.18122,1.18122,264599998.0
2007-01-23 20:59:00,1.18116,1.18128,1.18114,1.18125,271900002.0
2007-01-23 21:00:00,1.18128,1.18131,1.18119,1.18123,886200001.0
2007-01-23 21:01:00,1.18108,1.18109,1.18043,1.18045,639300001.0
2007-01-23 21:02:00,1.18026,1.1804,1.18021,1.18035,133600001.0
2007-01-23 21:03:00,1.18049,1.18053,1.18025,1.18025,588699998.0
2007-01-23 21:04:00,1.18023,1.18023,1.17971,1.17974,868100002.0
2007-01-23 21:05:00,1.17981,1.18011,1.17981,1.18006,738899999.0
2007-01-23 21:06:00,1.18017,1.18017,1.18001,1.18001,67600000.0
2007-01-23 21:07:00,1.18001,1.18014,1.17986,1.17986,573500003.0
2007-01-23 21:08:00,1.1798,1.17984,1.17962,1.17975,95799999.0
2007-01-23 21:09:00,1.17961,1.17961,1.17947,1.1796,114599998.0
2007-01-23 21:10:00,1.17966,1.17985,1.17957,1.17985,325800003.0
2007-01-23 21:11:00,1.17988,1.1799,1.17978,1.17984,409900001.0
2007-01-23 21:12:00,1.1799,1.17994,1.17972,1.17972,367900002.0
2007-01-23 21:13:00,1.17967,1.17981,1.17948,1.17968,489699996.0
2007-01-23 21:14:00,1.1798,1.17988,1.17961,1.17982,272800003.0
2007-01-23 21:15:00,1.17994,1.17995,1.1799,1.1799,91200000.0
2007-01-23 21:16:00,1.17984,1.18,1.17984,1.17998,126500000.0
2007-01-23 21:17:00,1.18003,1.18016,1.17997,1.1801,54800000.0
2007-01-23 21:18:00,1.18017,1.18027,1.18009,1.18027,155200001.0
2007-01-23 21:19:00,1.18025,1.1803,1.18025,1.18025,223199998.0
2007-01-23 21:20:00,1.18026,1.18028,1.18026,1.18028,34000000.0
2007-01-23 21:21:00,1.18027,1.18027,1.18023,1.18023,22400000.0
2007-01-23 21:22:00,1.18021,1.18021,1.18012,1.18014,57900000.0
2007-01-23 21:23:00,1.17996,1.17996,1.17994,1.17994,68000002.0
2007-01-23 21:24:00,1.17956,1.17956,1.17929,1.17932,45700000.0
2007-01-23 21:25:00,1.17921,1.17928,1.17903,1.17906,140600000.0
2007-01-23 21:26:00,1.179,1.17901,1.1788,1.17895,90900001.0
2007-01-23 21:27:00,1.17905,1.17926,1.17905,1.17926,83600001.0
2007-01-23 21:28:00,1.17926,1.17931,1.17904,1.17905,310200006.0
2007-01-23 21:29:00,1.17902,1.17904,1.17882,1.17895,153400000.0
2007-01-23 21:30:00,1.17883,1.17889,1.17874,1.17883,123699999.0
2007-01-23 21:31:00,1.17879,1.1789,1.17872,1.17887,139200001.0
2007-01-23 21:32:00,1.17882,1.179,1.17881,1.17899,185899999.0
2007-01-23 21:33:00,1.17904,1.17917,1.179,1.17907,217900000.0
2007-01-23 21:34:00,1.17903,1.17903,1.17883,1.17883,48300000.0
2007-01-23 21:35:00,1.17873,1.17894,1.17872,1.17894,139500003.0
2007-01-23 21:36:00,1.17895,1.17897,1.1789,1.17893,66099998.0
2007-01-23 21:37:00,1.17913,1.17921,1.17913,1.1792,85200001.0
2007-01-23 21:38:00,1.17937,1.17952,1.17936,1.17946,143400000.0
2007-01-23 21:39:00,1.1794,1.17952,1.17932,1.17936,429200004.0
2007-01-23 21:40:00,1.17936,1.17951,1.17926,1.17943,229699998.0
2007-01-23 21:41:00,1.1795,1.17956,1.17948,1.17953,101300000.0
2007-01-23 21:42:00,1.17945,1.17945,1.17933,1.1794,76400001.0
2007-01-23 21:43:00,1.17947,1.1795,1.17942,1.17942,69900000.0
2007-01-23 21:44:00,1.17945,1.1795,1.17945,1.1795,130600000.0
2007-01-23 21:45:00,1.1795,1.1795,1.1795,1.1795,112500000.0
2007-01-23 21:46:00,1.1795,1.17953,1.17943,1.17943,196800001.0
2007-01-23 21:47:00,1.17941,1.17947,1.17941,1.17943,136899999.0
2007-01-23 21:48:00,1.17949,1.17954,1.17945,1.17948,83900000.0
2007-01-23 21:49:00,1.17952,1.17957,1.17945,1.17949,44000000.0
2007-01-23 21:50:00,1.17943,1.17957,1.1794,1.17957,47900000.0
2007-01-23 21:51:00,1.17962,1.17965,1.17952,1.17953,82500000.0
2007-01-23 21:52:00,1.17963,1.17998,1.17963,1.17998,123500005.0
2007-01-23 21:53:00,1.18006,1.18018,1.18003,1.18018,174000002.0
2007-01-23 21:54:00,1.18023,1.18033,1.18017,1.18017,107299999.0
2007-01-23 21:55:00,1.18017,1.18017,1.17992,1.17992,43600000.0
2007-01-23 21:56:00,1.17988,1.17988,1.17968,1.17968,69300000.0
2007-01-23 21:57:00,1.17955,1.17981,1.17954,1.17981,70300001.0
2007-01-23 21:58:00,1.17982,1.17993,1.17982,1.1799,65900000.0
2007-01-23 21:59:00,1.17979,1.17998,1.17979,1.1799,104599999.0
2007-01-23 22:00:00,1.17991,1.17997,1.17979,1.1799,301700001.0
2007-01-23 22:01:00,1.17987,1.17988,1.17984,1.17985,112299999.0
2007-01-23 22:02:00,1.17982,1.1799,1.1796,1.1796,517000005.0
2007-01-23 22:03:00,1.17955,1.17966,1.17955,1.17961,95900000.0
2007-01-23 22:04:00,1.17972,1.17977,1.17957,1.17961,87999998.0
2007-01-23 22:05:00,1.17964,1.17964,1.17952,1.17952,102200000.0
2007-01-23 22:06:00,1.1795,1.17961,1.17949,1.17957,159199999.0
2007-01-23 22:07:00,1.17967,1.17967,1.17958,1.17963,100999999.0
2007-01-23 22:08:00,1.1796,1.17967,1.17959,1.17965,71199999.0
2007-01-23 22:09:00,1.17967,1.17976,1.17967,1.17975,212400000.0
2007-01-23 22:10:00,1.1798,1.1799,1.1798,1.17982,79999999.0
2007-01-23 22:11:00,1.1798,1.1798,1.1798,1.1798,48399998.0
2007-01-23 22:12:00,1.1798,1.17985,1.1798,1.1798,190599996.0
2007-01-23 22:13:00,1.17978,1.17981,1.17973,1.17973,54799998.0
2007-01-23 22:14:00,1.17974,1.17974,1.17963,1.17968,79599999.0
2007-01-23 22:15:00,1.17973,1.17975,1.17968,1.17975,99599997.0
2007-01-23 22:16:00,1.17976,1.17976,1.1797,1.17973,100800000.0
2007-01-23 22:17:00,1.17967,1.17975,1.17965,1.17975,83199999.0
2007-01-23 22:18:00,1.17972,1.17972,1.17967,1.17968,80700002.0
2007-01-23 22:19:00,1.17962,1.17963,1.17958,1.1796,74100001.0
2007-01-23 22:20:00,1.1796,1.17965,1.17958,1.17958,69200002.0
2007-01-23 22:21:00,1.17954,1.17954,1.17938,1.1794,163399999.0
2007-01-23 22:22:00,1.1794,1.17953,1.1794,1.17944,81200000.0
2007-01-23 22:23:00,1.17946,1.17949,1.17945,1.17945,123699998.0
2007-01-23 22:24:00,1.17942,1.17952,1.17939,1.1795,118199998.0
2007-01-23 22:25:00,1.17946,1.17946,1.17932,1.17935,84099998.0
2007-01-23 22:26:00,1.17934,1.17936,1.17934,1.17936,43699999.0
2007-01-23 22:27:00,1.17929,1.17958,1.17929,1.17956,389400004.0
2007-01-23 22:28:00,1.17948,1.17948,1.17927,1.1793,116699997.0
2007-01-23 22:29:00,1.17937,1.17939,1.17926,1.17926,208099997.0
2007-01-23 22:30:00,1.17924,1.17932,1.17923,1.17932,87000000.0
2007-01-23 22:31:00,1.17927,1.1794,1.17923,1.17939,61800001.0
2007-01-23 22:32:00,1.1793,1.17942,1.17924,1.1793,95800000.0
2007-01-23 22:33:00,1.1793,1.17938,1.17926,1.17938,127099998.0
2007-01-23 22:34:00,1.17934,1.17952,1.17934,1.17952,295699997.0
2007-01-23 22:35:00,1.17962,1.17966,1.17959,1.1796,157200000.0
2007-01-23 22:36:00,1.17958,1.17958,1.1795,1.1795,75800000.0
2007-01-23 22:37:00,1.17952,1.17967,1.17952,1.17955,82700001.0
2007-01-23 22:38:00,1.1796,1.17973,1.1796,1.17965,133400002.0
2007-01-23 22:39:00,1.17965,1.17965,1.17955,1.17955,167400000.0
2007-01-23 22:40:00,1.17949,1.17954,1.17945,1.17945,107100003.0
2007-01-23 22:41:00,1.17956,1.17956,1.17939,1.17947,88999997.0
2007-01-23 22:42:00,1.17963,1.17963,1.17942,1.17943,65799999.0
2007-01-23 22:43:00,1.17945,1.17955,1.1794,1.17947,264300001.0
2007-01-23 22:44:00,1.17947,1.17953,1.17941,1.17945,208000000.0
2007-01-23 22:45:00,1.17949,1.17956,1.17949,1.17956,37499999.0
2007-01-23 22:46:00,1.17961,1.17961,1.17943,1.17951,103699999.0
2007-01-23 22:47:00,1.17954,1.17968,1.17949,1.17968,66900001.0
2007-01-23 22:48:00,1.1797,1.1797,1.17962,1.17965,111500001.0
2007-01-23 22:49:00,1.17967,1.17967,1.17955,1.17955,45700000.0
2007-01-23 22:50:00,1.17958,1.17972,1.17958,1.17971,104199999.0
2007-01-23 22:51:00,1.17983,1.18003,1.17983,1.17998,134400004.0
2007-01-23 22:52:00,1.17992,1.17995,1.17983,1.17984,81299998.0
2007-01-23 22:53:00,1.17991,1.18001,1.17983,1.17992,92099999.0
2007-01-23 22:54:00,1.17994,1.17994,1.17983,1.17984,119800003.0
2007-01-23 22:55:00,1.17993,1.18,1.17983,1.17993,205400001.0
2007-01-23 22:56:00,1.1799,1.1799,1.17972,1.17972,43800000.0
2007-01-23 22:57:00,1.17973,1.17991,1.17973,1.17979,180499998.0
2007-01-23 22:58:00,1.17995,1.18002,1.1799,1.18,154199997.0
2007-01-23 22:59:00,1.17988,1.17988,1.17951,1.17963,108399998.0
2007-01-23 23:00:00,1.17966,1.18009,1.17966,1.17997,73300002.0
2007-01-23 23:01:00,1.1799,1.17994,1.17985,1.17985,58700001.0
2007-01-23 23:02:00,1.17986,1.1799,1.17981,1.17989,102900001.0
2007-01-23 23:03:00,1.17995,1.17995,1.1799,1.1799,6400000.0
2007-01-23 23:04:00,1.17985,1.17985,1.17978,1.1798,58300001.0
2007-01-23 23:05:00,1.17993,1.18016,1.17992,1.18013,89000000.0
2007-01-23 23:06:00,1.18008,1.18016,1.17992,1.18016,121100000.0
2007-01-23 23:07:00,1.18015,1.1802,1.18001,1.1802,118500000.0
2007-01-23 23:08:00,1.18019,1.18028,1.18011,1.18028,213399998.0
2007-01-23 23:09:00,1.18028,1.18033,1.18015,1.18033,151800002.0
2007-01-23 23:10:00,1.18028,1.18028,1.18009,1.18018,117600001.0
2007-01-23 23:11:00,1.18023,1.18032,1.18022,1.18032,41000000.0
2007-01-23 23:12:00,1.18013,1.1802,1.18005,1.18015,94900002.0
2007-01-23 23:13:00,1.18009,1.1801,1.18,1.18007,89300000.0
2007-01-23 23:14:00,1.17995,1.17997,1.17994,1.17997,47699999.0
2007-01-23 23:15:00,1.18006,1.18012,1.18003,1.18008,86300000.0
2007-01-23 23:16:00,1.1801,1.18011,1.17999,1.18009,102100000.0
2007-01-23 23:17:00,1.18008,1.18013,1.18002,1.18002,75600001.0
2007-01-23 23:18:00,1.18006,1.18019,1.18006,1.18006,229099998.0
2007-01-23 23:19:00,1.18014,1.18014,1.18001,1.1801,54100001.0
2007-01-23 23:20:00,1.18008,1.18008,1.17996,1.18008,57900000.0
2007-01-23 23:21:00,1.1801,1.18015,1.1801,1.18015,21500000.0
2007-01-23 23:22:00,1.18009,1.18014,1.17997,1.18005,145700004.0
2007-01-23 23:23:00,1.18009,1.18018,1.18006,1.18006,33499999.0
2007-01-23 23:24:00,1.18015,1.18026,1.18003,1.18003,35400001.0
2007-01-23 23:25:00,1.18008,1.18009,1.17991,1.18002,41500000.0
2007-01-23 23:26:00,1.18005,1.18011,1.18,1.1801,93600000.0
2007-01-23 23:27:00,1.18004,1.18004,1.17983,1.17992,154699998.0
2007-01-23 23:28:00,1.1799,1.1799,1.1798,1.17986,107500000.0
2007-01-23 23:29:00,1.18003,1.18005,1.18003,1.18005,44200000.0
2007-01-23 23:30:00,1.18011,1.18028,1.18011,1.18023,107400002.0
2007-01-23 23:31:00,1.18017,1.18018,1.18017,1.18018,32700000.0
2007-01-23 23:32:00,1.18021,1.18021,1.1801,1.18018,133600002.0
2007-01-23 23:33:00,1.18019,1.18028,1.18017,1.18019,74100001.0
2007-01-23 23:34:00,1.18015,1.18029,1.18015,1.18026,94500002.0
2007-01-23 23:35:00,1.18013,1.18028,1.18013,1.18027,115900003.0
2007-01-23 23:36:00,1.18023,1.1804,1.18023,1.18037,74000000.0
2007-01-23 23:37:00,1.18041,1.18054,1.18034,1.18048,96800000.0
2007-01-23 23:38:00,1.18048,1.18058,1.18043,1.18057,48600000.0
2007-01-23 23:39:00,1.18055,1.18056,1.18053,1.18053,61099999.0
2007-01-23 23:40:00,1.18044,1.18044,1.18038,1.18038,20900000.0
2007-01-23 23:41:00,1.1804,1.18052,1.18039,1.18052,75899999.0
2007-01-23 23:42:00,1.18047,1.18048,1.18033,1.18045,85400001.0
2007-01-23 23:43:00,1.1805,1.18055,1.1805,1.1805,48599999.0
2007-01-23 23:44:00,1.18052,1.18057,1.18048,1.18048,81600000.0
2007-01-23 23:45:00,1.18055,1.18055,1.18038,1.18047,120200003.0
2007-01-23 23:46:00,1.18042,1.18043,1.18037,1.18037,28400000.0
2007-01-23 23:47:00,1.18046,1.18053,1.18046,1.18047,53000001.0
2007-01-23 23:48:00,1.18058,1.18065,1.18053,1.18053,95600000.0
2007-01-23 23:49:00,1.18058,1.18065,1.1804,1.1804,75800001.0
2007-01-23 23:50:00,1.18045,1.18053,1.18045,1.18049,70999999.0
2007-01-23 23:51:00,1.18052,1.1806,1.18046,1.18046,157299998.0
2007-01-23 23:52:00,1.18059,1.18062,1.18039,1.18039,86300000.0
2007-01-23 23:53:00,1.18041,1.18056,1.18041,1.18043,136600002.0
2007-01-23 23:54:00,1.18045,1.18057,1.18045,1.18048,148800000.0
2007-01-23 23:55:00,1.18045,1.18058,1.18045,1.18053,87000000.0
2007-01-23 23:56:00,1.18031,1.18036,1.18031,1.18034,187300000.0
2007-01-23 23:57:00,1.18035,1.18035,1.18035,1.18035,21600000.0
2007-01-23 23:58:00,1.18033,1.18045,1.18033,1.18037,141400001.0
2007-01-23 23:59:00,1.18035,1.18044,1.18026,1.18035,153400000.0
2007-01-24 00:00:00,1.18047,1.18049,1.1804,1.1804,63700000.0
2007-01-24 00:01:00,1.18035,1.18049,1.18028,1.18049,88399999.0
2007-01-24 00:02:00,1.1805,1.18053,1.18041,1.18053,74500001.0
2007-01-24 00:03:00,1.18045,1.18055,1.18045,1.18055,62700001.0
2007-01-24 00:04:00,1.18053,1.18053,1.18037,1.18046,93800001.0
2007-01-24 00:05:00,1.18045,1.18055,1.18045,1.18055,27200001.0
2007-01-24 00:06:00,1.1805,1.18053,1.18047,1.18047,34400000.0
2007-01-24 00:07:00,1.18051,1.18054,1.18051,1.18054,16100000.0
2007-01-24 00:08:00,1.18083,1.18083,1.18055,1.18063,82300000.0
2007-01-24 00:09:00,1.18065,1.18071,1.1805,1.18071,126900000.0
2007-01-24 00:10:00,1.1807,1.18075,1.1807,1.1807,54400000.0
2007-01-24 00:11:00,1.1807,1.1807,1.18065,1.1807,142399999.0
2007-01-24 00:12:00,1.18073,1.18073,1.18057,1.18062,34200000.0
2007-01-24 00:13:00,1.18063,1.18068,1.18063,1.18068,84499999.0
2007-01-24 00:14:00,1.1806,1.18077,1.1806,1.18077,167800001.0
2007-01-24 00:15:00,1.18072,1.18072,1.18049,1.18056,84100001.0
2007-01-24 00:16:00,1.1805,1.1805,1.18036,1.18036,72399998.0
2007-01-24 00:17:00,1.18033,1.18041,1.18027,1.18031,119000001.0
2007-01-24 00:18:00,1.18043,1.18053,1.18039,1.18048,91300000.0
2007-01-24 00:19:00,1.18052,1.18061,1.18048,1.18057,13000000.0
2007-01-24 00:20:00,1.18048,1.18056,1.18039,1.18056,71500000.0
2007-01-24 00:21:00,1.18058,1.1806,1.18046,1.1805,117500002.0
2007-01-24 00:22:00,1.18052,1.18052,1.18035,1.18038,79999998.0
2007-01-24 00:23:00,1.18043,1.18048,1.1804,1.18047,224000001.0
2007-01-24 00:24:00,1.18045,1.18045,1.18035,1.1804,107500001.0
2007-01-24 00:25:00,1.18035,1.18035,1.18019,1.18022,83800001.0
2007-01-24 00:26:00,1.18017,1.18022,1.18011,1.18018,57800001.0
2007-01-24 00:27:00,1.18022,1.18028,1.18019,1.18028,109400002.0
2007-01-24 00:28:00,1.18028,1.18028,1.1802,1.18022,36499999.0
2007-01-24 00:29:00,1.18016,1.18028,1.18016,1.18024,74300001.0
2007-01-24 00:30:00,1.18012,1.18027,1.18005,1.18027,111300000.0
2007-01-24 00:31:00,1.18026,1.18033,1.18023,1.18025,33099999.0
2007-01-24 00:32:00,1.18028,1.18028,1.18027,1.18027,51000001.0
2007-01-24 00:33:00,1.18024,1.18024,1.18024,1.18024,11200000.0
2007-01-24 00:34:00,1.18029,1.18056,1.18025,1.18056,56100001.0
2007-01-24 00:35:00,1.18051,1.18051,1.18047,1.18047,9800000.0
2007-01-24 00:36:00,1.1804,1.18058,1.1804,1.18046,115700000.0
2007-01-24 00:37:00,1.18055,1.18068,1.18047,1.18047,87599999.0
2007-01-24 00:38:00,1.18043,1.18046,1.18037,1.18039,96000001.0
2007-01-24 00:39:00,1.18037,1.1804,1.18037,1.1804,21500000.0
2007-01-24 00:40:00,1.18045,1.18063,1.18045,1.18063,56100001.0
2007-01-24 00:41:00,1.1806,1.18074,1.18051,1.18074,128500003.0
2007-01-24 00:42:00,1.18057,1.18074,1.18056,1.18073,44000000.0
2007-01-24 00:43:00,1.1807,1.18075,1.18065,1.18075,129900001.0
2007-01-24 00:44:00,1.18065,1.18073,1.18065,1.1807,95100003.0
2007-01-24 00:45:00,1.18072,1.18079,1.18069,1.18079,104799998.0
2007-01-24 00:46:00,1.18075,1.18075,1.18075,1.18075,6400000.0
2007-01-24 00:47:00,1.18072,1.18079,1.18065,1.18076,143099999.0
2007-01-24 00:48:00,1.1808,1.1808,1.18074,1.18078,87700000.0
2007-01-24 00:49:00,1.18073,1.18075,1.18065,1.18065,44200000.0
2007-01-24 00:50:00,1.18075,1.18075,1.18067,1.1807,120100001.0
2007-01-24 00:51:00,1.18068,1.1807,1.18054,1.18054,91600002.0
2007-01-24 00:52:00,1.18062,1.18068,1.18058,1.18068,90499999.0
2007-01-24 00:53:00,1.18068,1.18068,1.18059,1.18063,150100001.0
2007-01-24 00:54:00,1.18074,1.18078,1.18059,1.18078,184100003.0
2007-01-24 00:55:00,1.18083,1.1809,1.18081,1.18083,55700001.0
2007-01-24 00:56:00,1.18087,1.1809,1.18083,1.18087,40290000.0
2007-01-24 00:57:00,1.18086,1.1809,1.18074,1.1809,86499999.0
2007-01-24 00:58:00,1.18085,1.1809,1.18085,1.1809,35300000.0
2007-01-24 00:59:00,1.1809,1.18095,1.1809,1.1809,91400000.0
2007-01-24 01:00:00,1.1809,1.18098,1.1809,1.18098,48700000.0
2007-01-24 01:01:00,1.18093,1.18093,1.18076,1.1808,100899999.0
2007-01-24 01:02:00,1.18082,1.18094,1.18081,1.1809,75100001.0
2007-01-24 01:03:00,1.18095,1.18095,1.18083,1.18095,70700000.0
2007-01-24 01:04:00,1.1809,1.18095,1.18085,1.1809,126500000.0
2007-01-24 01:05:00,1.18095,1.18095,1.18075,1.1809,141500003.0
2007-01-24 01:06:00,1.1808,1.1808,1.18074,1.18074,39500000.0
2007-01-24 01:07:00,1.18069,1.18075,1.18057,1.18057,97699999.0
2007-01-24 01:08:00,1.18052,1.18072,1.18051,1.18072,150000001.0
2007-01-24 01:09:00,1.18079,1.18079,1.18076,1.18076,11700000.0
2007-01-24 01:10:00,1.18082,1.18082,1.18082,1.18082,4100000.0
2007-01-24 01:11:00,1.18077,1.18077,1.18073,1.18073,26300001.0
2007-01-24 01:12:00,1.1807,1.1807,1.1807,1.1807,800000.0
2007-01-24 01:13:00,1.18073,1.18077,1.18073,1.18074,41300001.0
2007-01-24 01:14:00,1.18072,1.18072,1.18068,1.18068,24999999.0
2007-01-24 01:15:00,1.1807,1.1807,1.18065,1.18065,31300000.0
2007-01-24 01:16:00,1.1807,1.18074,1.18066,1.18066,41499999.0
2007-01-24 01:17:00,1.18073,1.18073,1.18071,1.18073,52000000.0
2007-01-24 01:18:00,1.18075,1.18075,1.18075,1.18075,1000000.0
2007-01-24 01:19:00,1.18077,1.18083,1.18077,1.18083,34599999.0
2007-01-24 01:20:00,1.1808,1.18084,1.18077,1.18077,38300000.0
2007-01-24 01:21:00,1.18082,1.18096,1.18078,1.18078,60100001.0
2007-01-24 01:22:00,1.18083,1.18087,1.18083,1.18087,23900000.0
2007-01-24 01:23:00,1.1809,1.18092,1.1809,1.18092,3200000.0
2007-01-24 01:24:00,1.1809,1.1809,1.18082,1.18082,10400000.0
2007-01-24 01:25:00,1.18087,1.18087,1.18078,1.18087,92400001.0
2007-01-24 01:26:00,1.1809,1.1809,1.1809,1.1809,12000000.0
2007-01-24 01:27:00,1.18083,1.18084,1.18081,1.18084,86799998.0
2007-01-24 01:28:00,1.18089,1.18091,1.18079,1.18083,131800002.0
2007-01-24 01:29:00,1.18093,1.18093,1.18074,1.18087,61200001.0
2007-01-24 01:30:00,1.18104,1.1811,1.18077,1.18082,158500003.0
2007-01-24 01:31:00,1.18085,1.18085,1.18073,1.18075,42399998.0
2007-01-24 01:32:00,1.1807,1.18075,1.1807,1.18075,4800000.0
2007-01-24 01:33:00,1.18066,1.18071,1.18066,1.18067,150799998.0
2007-01-24 01:34:00,1.18072,1.18077,1.1807,1.18072,47000000.0
2007-01-24 01:35:00,1.18079,1.18079,1.18076,1.18076,30700000.0
2007-01-24 01:36:00,1.18085,1.18085,1.18075,1.1808,46699998.0
2007-01-24 01:37:00,1.1807,1.1808,1.1807,1.1808,107399998.0
2007-01-24 01:38:00,1.1807,1.18095,1.18069,1.18073,137499998.0
2007-01-24 01:39:00,1.18077,1.18078,1.18074,1.18078,70100000.0
2007-01-24 01:40:00,1.18018,1.18075,1.18017,1.18069,134000001.0
2007-01-24 01:41:00,1.1809,1.1809,1.18072,1.18079,61700001.0
2007-01-24 01:42:00,1.1809,1.1809,1.18059,1.18073,121800001.0
2007-01-24 01:43:00,1.18083,1.18098,1.18076,1.18094,89500001.0
2007-01-24 01:44:00,1.18085,1.18097,1.18074,1.18084,99700000.0
2007-01-24 01:45:00,1.18073,1.18077,1.18073,1.18077,8000000.0
2007-01-24 01:46:00,1.1806,1.181,1.1806,1.18076,236099999.0
2007-01-24 01:47:00,1.18074,1.1809,1.18069,1.18069,97900000.0
2007-01-24 01:48:00,1.18068,1.18097,1.18066,1.18085,181800002.0
2007-01-24 01:49:00,1.18058,1.18094,1.18056,1.1807,128700001.0
2007-01-24 01:50:00,1.18073,1.18079,1.18073,1.18079,4000000.0
2007-01-24 01:51:00,1.18076,1.18076,1.18071,1.18071,32800000.0
2007-01-24 01:52:00,1.18082,1.18082,1.18046,1.18073,79800000.0
2007-01-24 01:53:00,1.18077,1.18077,1.18072,1.18072,60699999.0
2007-01-24 01:54:00,1.18072,1.18079,1.1807,1.18079,80400000.0
2007-01-24 01:55:00,1.18097,1.18097,1.18045,1.18057,128400001.0
2007-01-24 01:56:00,1.18077,1.18077,1.18073,1.18073,17399999.0
2007-01-24 01:57:00,1.18075,1.18075,1.18063,1.18065,104000001.0
2007-01-24 01:58:00,1.18077,1.18077,1.18066,1.18066,7500000.0
2007-01-24 01:59:00,1.18064,1.18076,1.18064,1.1807,129200003.0
2007-01-24 02:00:00,1.18063,1.1807,1.18062,1.18062,66600000.0
2007-01-24 02:01:00,1.18077,1.18081,1.18074,1.18081,35100000.0
2007-01-24 02:02:00,1.1808,1.1808,1.1808,1.1808,27900000.0
2007-01-24 02:03:00,1.18078,1.18081,1.18063,1.18075,56300001.0
2007-01-24 02:04:00,1.18071,1.18076,1.18071,1.18074,82800002.0
2007-01-24 02:05:00,1.18063,1.18077,1.1805,1.18065,130400000.0
2007-01-24 02:06:00,1.18048,1.18093,1.18042,1.18078,111300000.0
2007-01-24 02:07:00,1.18087,1.18087,1.1806,1.1806,63599999.0
2007-01-24 02:08:00,1.18058,1.18086,1.18054,1.18068,82700001.0
2007-01-24 02:09:00,1.18089,1.18103,1.18069,1.18092,154699995.0
2007-01-24 02:10:00,1.18079,1.18096,1.18079,1.18089,103400001.0
2007-01-24 02:11:00,1.18092,1.18096,1.18091,1.18092,88999998.0
2007-01-24 02:12:00,1.18088,1.18095,1.18088,1.18095,35200001.0
2007-01-24 02:13:00,1.181,1.181,1.181,1.181,14400000.0
2007-01-24 02:14:00,1.18094,1.18097,1.18093,1.18095,50600002.0
2007-01-24 02:15:00,1.181,1.18104,1.18092,1.18104,92100001.0
2007-01-24 02:16:00,1.18096,1.18099,1.18096,1.18099,98499999.0
2007-01-24 02:17:00,1.18105,1.18105,1.18102,1.18102,27100001.0
2007-01-24 02:18:00,1.18095,1.18095,1.18095,1.18095,17200001.0
2007-01-24 02:19:00,1.18093,1.18102,1.1809,1.181,66300000.0
2007-01-24 02:20:00,1.18095,1.18108,1.18095,1.18105,131999998.0
2007-01-24 02:21:00,1.18093,1.18097,1.18093,1.18097,21000000.0
2007-01-24 02:22:00,1.18096,1.18101,1.18092,1.18099,157400002.0
2007-01-24 02:23:00,1.18098,1.18105,1.1809,1.18105,114500000.0
2007-01-24 02:24:00,1.18102,1.18103,1.18101,1.18103,44600001.0
2007-01-24 02:25:00,1.18105,1.18106,1.18101,1.18105,43900001.0
2007-01-24 02:26:00,1.18104,1.18104,1.18101,1.18101,50200000.0
2007-01-24 02:27:00,1.18103,1.18103,1.18093,1.18093,61300001.0
2007-01-24 02:28:00,1.18071,1.18083,1.18071,1.18083,119000002.0
2007-01-24 02:29:00,1.18083,1.18091,1.18079,1.18083,126300000.0
2007-01-24 02:30:00,1.18083,1.18083,1.1808,1.1808,96500000.0
2007-01-24 02:31:00,1.1808,1.18085,1.18078,1.18078,55100000.0
2007-01-24 02:32:00,1.18085,1.18085,1.1808,1.1808,20200000.0
2007-01-24 02:33:00,1.18087,1.18087,1.1808,1.1808,29500000.0
2007-01-24 02:34:00,1.18078,1.18085,1.18077,1.18085,110499999.0
2007-01-24 02:35:00,1.18092,1.18092,1.18083,1.18083,1100000.0
2007-01-24 02:36:00,1.18092,1.18099,1.18092,1.18099,137099999.0
2007-01-24 02:37:00,1.18095,1.18114,1.18084,1.18107,144600002.0
2007-01-24 02:38:00,1.18108,1.18114,1.18106,1.18108,131000003.0
2007-01-24 02:39:00,1.18105,1.1811,1.18098,1.1811,30899999.0
2007-01-24 02:40:00,1.181,1.18103,1.181,1.18103,50500000.0
2007-01-24 02:41:00,1.18104,1.18104,1.18096,1.18096,15700000.0
2007-01-24 02:42:00,1.18097,1.18102,1.18092,1.18097,119400002.0
2007-01-24 02:43:00,1.18101,1.18101,1.18092,1.18095,93599998.0
2007-01-24 02:44:00,1.18096,1.18104,1.18096,1.18104,7200000.0
2007-01-24 02:45:00,1.18102,1.18102,1.18097,1.18098,67300001.0
2007-01-24 02:46:00,1.18097,1.18101,1.18097,1.18101,32599999.0
2007-01-24 02:47:00,1.18075,1.18108,1.1807,1.18092,137400000.0
2007-01-24 02:48:00,1.1811,1.1811,1.18098,1.18101,103999998.0
2007-01-24 02:49:00,1.1811,1.18119,1.1811,1.18114,66199998.0
2007-01-24 02:50:00,1.18113,1.18113,1.18113,1.18113,4100000.0
2007-01-24 02:51:00,1.18083,1.18121,1.18073,1.18105,184000001.0
2007-01-24 02:52:00,1.18117,1.18117,1.18113,1.18113,24700000.0
2007-01-24 02:53:00,1.1811,1.18125,1.1811,1.18123,105799999.0
2007-01-24 02:54:00,1.18118,1.18118,1.18108,1.18117,45200001.0
2007-01-24 02:55:00,1.18113,1.18122,1.1811,1.18116,95300001.0
2007-01-24 02:56:00,1.18107,1.18118,1.18059,1.18059,113299998.0
2007-01-24 02:57:00,1.18118,1.18118,1.18112,1.18112,21300000.0
2007-01-24 02:58:00,1.18117,1.18117,1.18113,1.18113,23300001.0
2007-01-24 02:59:00,1.18122,1.18122,1.18104,1.18109,87600001.0
2007-01-24 03:00:00,1.1811,1.18114,1.18092,1.18114,22100000.0
2007-01-24 03:01:00,1.18113,1.18123,1.18111,1.1812,113399998.0
2007-01-24 03:02:00,1.18121,1.18124,1.18109,1.18121,159100001.0
2007-01-24 03:03:00,1.1812,1.1812,1.18107,1.1812,89200000.0
2007-01-24 03:04:00,1.18123,1.18123,1.18112,1.18112,128399999.0
2007-01-24 03:05:00,1.18115,1.18132,1.18115,1.18123,161199999.0
2007-01-24 03:06:00,1.18124,1.18127,1.18123,1.18127,78800002.0
2007-01-24 03:07:00,1.18133,1.18146,1.18125,1.18132,81900002.0
2007-01-24 03:08:00,1.1814,1.1814,1.18135,1.18135,76699998.0
2007-01-24 03:09:00,1.18136,1.18136,1.18122,1.18136,65699999.0
2007-01-24 03:10:00,1.18135,1.18135,1.18124,1.18124,23400000.0
2007-01-24 03:11:00,1.18129,1.18138,1.18124,1.18124,96699999.0
2007-01-24 03:12:00,1.18127,1.18134,1.18127,1.18131,89000000.0
2007-01-24 03:13:00,1.18142,1.18151,1.18135,1.18147,52599999.0
2007-01-24 03:14:00,1.18137,1.18141,1.18129,1.18132,83300000.0
2007-01-24 03:15:00,1.1814,1.18158,1.1814,1.18158,39000000.0
2007-01-24 03:16:00,1.18154,1.18164,1.18154,1.18164,85599998.0
2007-01-24 03:17:00,1.18158,1.18158,1.18142,1.18142,62000001.0
2007-01-24 03:18:00,1.18151,1.18153,1.18139,1.18153,104699999.0
2007-01-24 03:19:00,1.18145,1.1815,1.18145,1.1815,47500000.0
2007-01-24 03:20:00,1.18137,1.18151,1.18137,1.18147,111900001.0
2007-01-24 03:21:00,1.18144,1.18153,1.1814,1.18153,71199999.0
2007-01-24 03:22:00,1.18149,1.18149,1.1814,1.18146,36000001.0
2007-01-24 03:23:00,1.18139,1.18156,1.18139,1.18145,119600001.0
2007-01-24 03:24:00,1.18147,1.18147,1.18139,1.18147,45600000.0
2007-01-24 03:25:00,1.18147,1.18151,1.18142,1.18148,69399999.0
2007-01-24 03:26:00,1.18152,1.18157,1.18148,1.1815,59499999.0
2007-01-24 03:27:00,1.18147,1.18183,1.18145,1.18183,140199999.0
2007-01-24 03:28:00,1.18186,1.18186,1.18175,1.18179,77600001.0
2007-01-24 03:29:00,1.18182,1.18187,1.18173,1.18182,73100001.0
2007-01-24 03:30:00,1.18184,1.18184,1.18157,1.1816,124199998.0
2007-01-24 03:31:00,1.18169,1.18172,1.18159,1.1817,143699997.0
2007-01-24 03:32:00,1.18168,1.18168,1.18167,1.18167,6800000.0
2007-01-24 03:33:00,1.18154,1.18169,1.18154,1.18169,36000000.0
2007-01-24 03:34:00,1.1818,1.18191,1.18174,1.18174,131000001.0
2007-01-24 03:35:00,1.1817,1.18175,1.1817,1.18175,35000000.0
2007-01-24 03:36:00,1.18168,1.1818,1.18168,1.1818,43999998.0
2007-01-24 03:37:00,1.18176,1.1818,1.18174,1.18179,35300000.0
2007-01-24 03:38:00,1.18172,1.18178,1.18172,1.18178,7600000.0
2007-01-24 03:39:00,1.18173,1.18182,1.18172,1.18172,73500000.0
2007-01-24 03:40:00,1.18165,1.18175,1.18165,1.1817,83800001.0
2007-01-24 03:41:00,1.18169,1.18175,1.18163,1.18175,34100000.0
2007-01-24 03:42:00,1.1816,1.18165,1.1816,1.18165,67100001.0
2007-01-24 03:43:00,1.18173,1.18178,1.18164,1.18164,119899998.0
2007-01-24 03:44:00,1.18168,1.18168,1.1816,1.1816,40299998.0
2007-01-24 03:45:00,1.18164,1.18174,1.18162,1.18162,105500003.0
2007-01-24 03:46:00,1.18165,1.1818,1.18158,1.1818,69799999.0
2007-01-24 03:47:00,1.18185,1.18189,1.18181,1.18189,92799998.0
2007-01-24 03:48:00,1.18186,1.18189,1.18182,1.18185,114199997.0
2007-01-24 03:49:00,1.18188,1.18188,1.18181,1.18183,97000001.0
2007-01-24 03:50:00,1.18185,1.18195,1.18185,1.18195,25400000.0
2007-01-24 03:51:00,1.18192,1.18192,1.18179,1.18182,86599999.0
2007-01-24 03:52:00,1.18184,1.18184,1.18183,1.18184,14400000.0
2007-01-24 03:53:00,1.1819,1.18194,1.18182,1.18194,75300001.0
2007-01-24 03:54:00,1.1819,1.1819,1.18185,1.1819,124599999.0
2007-01-24 03:55:00,1.18197,1.18197,1.18193,1.18193,10500000.0
2007-01-24 03:56:00,1.18181,1.18187,1.18171,1.18187,51100000.0
2007-01-24 03:57:00,1.18176,1.18176,1.18163,1.18163,28600001.0
2007-01-24 03:58:00,1.18158,1.18181,1.18158,1.18181,27100000.0
2007-01-24 03:59:00,1.18185,1.18185,1.18185,1.18185,2400000.0
2007-01-24 04:00:00,1.1818,1.18189,1.18173,1.18174,127799999.0
2007-01-24 04:01:00,1.18182,1.18182,1.18163,1.18163,21600000.0
2007-01-24 04:02:00,1.18178,1.18182,1.18178,1.18182,38400000.0
2007-01-24 04:03:00,1.18175,1.18175,1.18175,1.18175,19900000.0
2007-01-24 04:04:00,1.18183,1.18183,1.18172,1.18172,4800000.0
2007-01-24 04:05:00,1.18177,1.18178,1.18176,1.18176,96400002.0
2007-01-24 04:06:00,1.18182,1.18182,1.18172,1.1818,8900000.0
2007-01-24 04:07:00,1.1818,1.18185,1.18175,1.18185,42700000.0
2007-01-24 04:08:00,1.18174,1.18185,1.18171,1.18185,32700000.0
2007-01-24 04:09:00,1.1819,1.1819,1.1818,1.18181,51499998.0
2007-01-24 04:10:00,1.18174,1.18176,1.18165,1.18175,175900003.0
2007-01-24 04:11:00,1.18168,1.18172,1.18168,1.18172,40100002.0
2007-01-24 04:12:00,1.1817,1.1817,1.1816,1.18169,188299997.0
2007-01-24 04:13:00,1.18176,1.18177,1.18163,1.18173,191499997.0
2007-01-24 04:14:00,1.18178,1.18179,1.18167,1.18167,125199998.0
2007-01-24 04:15:00,1.18165,1.18165,1.18165,1.18165,4000000.0
2007-01-24 04:16:00,1.18161,1.18164,1.18161,1.18164,77600003.0
2007-01-24 04:17:00,1.18149,1.18171,1.18148,1.1815,128600001.0
2007-01-24 04:18:00,1.18147,1.18148,1.18137,1.18148,70500000.0
2007-01-24 04:19:00,1.18154,1.18158,1.18129,1.18147,82699999.0
2007-01-24 04:20:00,1.18162,1.18162,1.18158,1.18158,11600000.0
2007-01-24 04:21:00,1.18155,1.1816,1.1815,1.18155,144700000.0
2007-01-24 04:22:00,1.18149,1.18161,1.18141,1.18149,87699999.0
2007-01-24 04:23:00,1.18147,1.18148,1.18142,1.18142,124900001.0
2007-01-24 04:24:00,1.18145,1.18155,1.18145,1.18145,33600000.0
2007-01-24 04:25:00,1.1815,1.1815,1.1815,1.1815,8800000.0
2007-01-24 04:26:00,1.18142,1.18143,1.18142,1.18143,8800000.0
2007-01-24 04:27:00,1.18145,1.18153,1.18145,1.18153,33600000.0
2007-01-24 04:28:00,1.18139,1.18151,1.18139,1.18151,29500000.0
2007-01-24 04:29:00,1.18131,1.1814,1.18118,1.18136,80600000.0
2007-01-24 04:30:00,1.18133,1.18148,1.18125,1.18145,95100000.0
2007-01-24 04:31:00,1.18162,1.18162,1.18153,1.1816,74899998.0
2007-01-24 04:32:00,1.18152,1.18164,1.18152,1.1816,65400001.0
2007-01-24 04:33:00,1.18152,1.18157,1.18148,1.18151,80900001.0
2007-01-24 04:34:00,1.18158,1.18161,1.1815,1.18152,142700001.0
2007-01-24 04:35:00,1.1815,1.1815,1.18147,1.18147,37300000.0
2007-01-24 04:36:00,1.1814,1.18152,1.18139,1.18152,111100001.0
2007-01-24 04:37:00,1.18148,1.18148,1.18144,1.18144,20100000.0
2007-01-24 04:38:00,1.18139,1.18145,1.18134,1.18144,111499998.0
2007-01-24 04:39:00,1.18145,1.18148,1.18145,1.18148,70699999.0
2007-01-24 04:40:00,1.18144,1.18144,1.18135,1.18135,91099999.0
2007-01-24 04:41:00,1.18138,1.18138,1.18132,1.18133,72700001.0
2007-01-24 04:42:00,1.18138,1.18138,1.18137,1.18137,18000000.0
2007-01-24 04:43:00,1.18133,1.18143,1.18127,1.18139,109600001.0
2007-01-24 04:44:00,1.18136,1.18136,1.18134,1.18134,15800000.0
2007-01-24 04:45:00,1.18117,1.1813,1.18099,1.18099,137700005.0
2007-01-24 04:46:00,1.18129,1.18129,1.18118,1.18121,101100000.0
2007-01-24 04:47:00,1.18115,1.18124,1.18102,1.18102,105500001.0
2007-01-24 04:48:00,1.18103,1.18106,1.18103,1.18106,19100000.0
2007-01-24 04:49:00,1.18105,1.18105,1.18086,1.181,41600000.0
2007-01-24 04:50:00,1.18107,1.18114,1.181,1.181,82099999.0
2007-01-24 04:51:00,1.18108,1.18116,1.18102,1.18116,83999998.0
2007-01-24 04:52:00,1.18118,1.18118,1.18105,1.18115,55000000.0
2007-01-24 04:53:00,1.18114,1.1812,1.18109,1.18112,35999999.0
2007-01-24 04:54:00,1.1811,1.18117,1.18108,1.18117,106700000.0
2007-01-24 04:55:00,1.18112,1.18121,1.18112,1.18115,84900000.0
2007-01-24 04:56:00,1.18112,1.18122,1.18105,1.18111,133200001.0
2007-01-24 04:57:00,1.18117,1.18117,1.18108,1.18111,144199998.0
2007-01-24 04:58:00,1.1811,1.1811,1.1811,1.1811,36900000.0
2007-01-24 04:59:00,1.18105,1.18105,1.18097,1.18099,126500000.0
2007-01-24 05:00:00,1.1809,1.1809,1.1808,1.1808,8000000.0
2007-01-24 05:01:00,1.18088,1.18088,1.18079,1.18082,75500000.0
2007-01-24 05:02:00,1.1808,1.18095,1.18075,1.18092,139299999.0
2007-01-24 05:03:00,1.18095,1.18097,1.18095,1.18097,4000000.0
2007-01-24 05:04:00,1.18088,1.18105,1.18088,1.18088,28900000.0
2007-01-24 05:05:00,1.181,1.181,1.181,1.181,20799999.0
2007-01-24 05:06:00,1.18097,1.18097,1.18085,1.18085,33700001.0
2007-01-24 05:07:00,1.18101,1.18102,1.18091,1.181,100900001.0
2007-01-24 05:08:00,1.18099,1.18099,1.18091,1.18099,74200000.0
2007-01-24 05:09:00,1.181,1.18105,1.18093,1.18093,172700000.0
2007-01-24 05:10:00,1.18095,1.18103,1.18094,1.18099,207999996.0
2007-01-24 05:11:00,1.18091,1.18096,1.18086,1.18093,121199997.0
2007-01-24 05:12:00,1.181,1.181,1.18081,1.18088,77699999.0
2007-01-24 05:13:00,1.18084,1.18094,1.18083,1.18086,107000000.0
2007-01-24 05:14:00,1.18095,1.18097,1.18091,1.18097,45900000.0
2007-01-24 05:15:00,1.18088,1.18109,1.18085,1.18102,170200000.0
2007-01-24 05:16:00,1.18105,1.18108,1.18095,1.18095,111400002.0
2007-01-24 05:17:00,1.18098,1.181,1.1809,1.18093,80399999.0
2007-01-24 05:18:00,1.18097,1.18102,1.18091,1.18091,47599999.0
2007-01-24 05:19:00,1.18093,1.18093,1.1809,1.1809,51700001.0
2007-01-24 05:20:00,1.18111,1.18117,1.18102,1.18104,78800000.0
2007-01-24 05:21:00,1.181,1.181,1.181,1.181,23900000.0
2007-01-24 05:22:00,1.18102,1.18108,1.18101,1.18108,43900000.0
2007-01-24 05:23:00,1.18108,1.18115,1.18105,1.18108,105400003.0
2007-01-24 05:24:00,1.18115,1.18115,1.18115,1.18115,15100000.0
2007-01-24 05:25:00,1.1811,1.18111,1.18102,1.18111,70199998.0
2007-01-24 05:26:00,1.18102,1.1811,1.18102,1.18103,50300000.0
2007-01-24 05:27:00,1.18101,1.18104,1.18101,1.18104,4400000.0
2007-01-24 05:28:00,1.181,1.18103,1.18095,1.18095,121900003.0
2007-01-24 05:29:00,1.181,1.181,1.18095,1.18097,153599999.0
2007-01-24 05:30:00,1.18092,1.181,1.18092,1.18095,84000000.0
2007-01-24 05:31:00,1.18099,1.18102,1.18087,1.18097,123900002.0
2007-01-24 05:32:00,1.18102,1.18102,1.18098,1.18098,2300000.0
2007-01-24 05:33:00,1.18093,1.18097,1.18093,1.18097,5600000.0
2007-01-24 05:34:00,1.18092,1.18099,1.18088,1.18091,122900004.0
2007-01-24 05:35:00,1.18102,1.18102,1.18092,1.181,67800000.0
2007-01-24 05:36:00,1.18095,1.18099,1.18087,1.18099,131600001.0
2007-01-24 05:37:00,1.18096,1.18104,1.18096,1.18104,6600000.0
2007-01-24 05:38:00,1.18105,1.18105,1.18089,1.18089,93200001.0
2007-01-24 05:39:00,1.18102,1.18111,1.18102,1.18108,152000002.0
2007-01-24 05:40:00,1.18109,1.1812,1.18107,1.18117,45400000.0
2007-01-24 05:41:00,1.18125,1.18125,1.18093,1.18096,107500001.0
2007-01-24 05:42:00,1.18123,1.18123,1.18113,1.18118,45900001.0
2007-01-24 05:43:00,1.18112,1.18128,1.18112,1.18128,41500001.0
2007-01-24 05:44:00,1.18115,1.18125,1.18115,1.18118,81900000.0
2007-01-24 05:45:00,1.1811,1.18125,1.1811,1.18115,100299999.0
2007-01-24 05:46:00,1.1807,1.18119,1.1807,1.18102,121900001.0
2007-01-24 05:47:00,1.18118,1.18118,1.18094,1.18094,163500004.0
2007-01-24 05:48:00,1.18089,1.18096,1.18089,1.18096,19100000.0
2007-01-24 05:49:00,1.181,1.18103,1.181,1.18103,26700000.0
2007-01-24 05:50:00,1.18097,1.18107,1.18097,1.18107,78700001.0
2007-01-24 05:51:00,1.18102,1.18119,1.18099,1.18099,56500000.0
2007-01-24 05:52:00,1.18105,1.18105,1.18092,1.18092,110600003.0
2007-01-24 05:53:00,1.18096,1.18104,1.18084,1.18104,109200000.0
2007-01-24 05:54:00,1.1807,1.18099,1.1806,1.18099,140900000.0
2007-01-24 05:55:00,1.18099,1.18099,1.18088,1.18094,68399999.0
2007-01-24 05:56:00,1.18082,1.18082,1.18075,1.18075,25800000.0
2007-01-24 05:57:00,1.18062,1.18072,1.18062,1.1807,161999998.0
2007-01-24 05:58:00,1.18073,1.18079,1.18065,1.18071,93599998.0
2007-01-24 05:59:00,1.18077,1.18078,1.18077,1.18078,10400000.0
2007-01-24 06:00:00,1.18078,1.18084,1.18072,1.18084,116000002.0
2007-01-24 06:01:00,1.18082,1.18082,1.18067,1.18072,41100001.0
2007-01-24 06:02:00,1.18068,1.18076,1.18063,1.18068,132000004.0
2007-01-24 06:03:00,1.1807,1.18078,1.1807,1.18078,104000000.0
2007-01-24 06:04:00,1.18077,1.18078,1.18072,1.18072,82100001.0
2007-01-24 06:05:00,1.1808,1.1808,1.18067,1.1807,67799998.0
2007-01-24 06:06:00,1.18075,1.18075,1.1807,1.1807,51500000.0
2007-01-24 06:07:00,1.1808,1.1808,1.18067,1.18076,63000000.0
2007-01-24 06:08:00,1.1807,1.18077,1.1807,1.18076,73200000.0
2007-01-24 06:09:00,1.18075,1.18075,1.18066,1.18066,46799999.0
2007-01-24 06:10:00,1.18081,1.18081,1.18066,1.18076,94700001.0
2007-01-24 06:11:00,1.18063,1.18072,1.18063,1.18066,97800001.0
2007-01-24 06:12:00,1.18063,1.18064,1.18054,1.18054,105900000.0
2007-01-24 06:13:00,1.1806,1.18069,1.1806,1.18067,48099998.0
2007-01-24 06:14:00,1.18065,1.18065,1.1806,1.18065,93800001.0
2007-01-24 06:15:00,1.18065,1.1807,1.18057,1.1807,88599999.0
2007-01-24 06:16:00,1.18064,1.18068,1.18058,1.18068,152699999.0
2007-01-24 06:17:00,1.18055,1.18064,1.18046,1.18054,64100002.0
2007-01-24 06:18:00,1.18066,1.1807,1.18057,1.1806,165400002.0
2007-01-24 06:19:00,1.18067,1.18069,1.18063,1.18069,87100000.0
2007-01-24 06:20:00,1.18065,1.18067,1.18063,1.18067,73600001.0
2007-01-24 06:21:00,1.18065,1.18072,1.18062,1.18068,157900000.0
2007-01-24 06:22:00,1.18067,1.18067,1.18059,1.18063,56700000.0
2007-01-24 06:23:00,1.18055,1.18063,1.18055,1.18063,90500000.0
2007-01-24 06:24:00,1.18065,1.18067,1.1806,1.18065,74699999.0
2007-01-24 06:25:00,1.1806,1.1806,1.18045,1.18045,17000000.0
2007-01-24 06:26:00,1.18061,1.18067,1.18054,1.18054,110400001.0
2007-01-24 06:27:00,1.18062,1.18069,1.18044,1.18048,133700000.0
2007-01-24 06:28:00,1.18046,1.18054,1.18032,1.18032,67100002.0
2007-01-24 06:29:00,1.18035,1.18044,1.18035,1.18044,134200000.0
2007-01-24 06:30:00,1.18044,1.18048,1.18038,1.18045,118000000.0
2007-01-24 06:31:00,1.18038,1.18051,1.18037,1.1804,158900002.0
2007-01-24 06:32:00,1.18043,1.18043,1.18042,1.18042,8000000.0
2007-01-24 06:33:00,1.1804,1.18043,1.18031,1.18037,71600002.0
2007-01-24 06:34:00,1.18033,1.18035,1.18031,1.18032,83400002.0
2007-01-24 06:35:00,1.18025,1.18038,1.18025,1.1803,116799999.0
2007-01-24 06:36:00,1.18009,1.18023,1.17992,1.18021,100799998.0
2007-01-24 06:37:00,1.18035,1.18038,1.18031,1.18038,120500000.0
2007-01-24 06:38:00,1.1805,1.1805,1.18041,1.18042,21700000.0
2007-01-24 06:39:00,1.18038,1.1804,1.18035,1.1804,39400000.0
2007-01-24 06:40:00,1.18045,1.18045,1.18035,1.18043,195700004.0
2007-01-24 06:41:00,1.1804,1.18043,1.18033,1.1804,172599998.0
2007-01-24 06:42:00,1.1804,1.18045,1.18033,1.1804,78600000.0
2007-01-24 06:43:00,1.18034,1.18039,1.18034,1.18037,60699998.0
2007-01-24 06:44:00,1.18027,1.1804,1.18027,1.18033,88800001.0
2007-01-24 06:45:00,1.1804,1.18045,1.18035,1.18035,67800000.0
2007-01-24 06:46:00,1.18043,1.18043,1.1803,1.18033,47900001.0
2007-01-24 06:47:00,1.18033,1.18047,1.18033,1.18047,177799999.0
2007-01-24 06:48:00,1.1805,1.18053,1.18045,1.18053,52100000.0
2007-01-24 06:49:00,1.18045,1.18045,1.18045,1.18045,35900002.0
2007-01-24 06:50:00,1.1805,1.18052,1.18045,1.1805,50299999.0
2007-01-24 06:51:00,1.18047,1.18047,1.18018,1.18046,80300003.0
2007-01-24 06:52:00,1.18045,1.1805,1.18035,1.1804,89900001.0
2007-01-24 06:53:00,1.18052,1.18052,1.18046,1.18046,4200000.0
2007-01-24 06:54:00,1.18052,1.18053,1.18052,1.18053,5600000.0
2007-01-24 06:55:00,1.1806,1.18062,1.18051,1.18051,72200001.0
2007-01-24 06:56:00,1.18054,1.18057,1.1805,1.1805,112100001.0
2007-01-24 06:57:00,1.1805,1.1805,1.18045,1.18045,34200000.0
2007-01-24 06:58:00,1.18047,1.18048,1.18047,1.18048,23900000.0
2007-01-24 06:59:00,1.18042,1.18059,1.18042,1.18059,66200002.0
2007-01-24 07:00:00,1.18059,1.18065,1.18051,1.18051,58099999.0
2007-01-24 07:01:00,1.18068,1.18068,1.18053,1.18055,152600001.0
2007-01-24 07:02:00,1.18052,1.18075,1.18052,1.18075,200599999.0
2007-01-24 07:03:00,1.18077,1.1808,1.18064,1.18064,106799999.0
2007-01-24 07:04:00,1.18054,1.18057,1.18045,1.18052,181299999.0
2007-01-24 07:05:00,1.18046,1.18057,1.18046,1.18057,44400001.0
2007-01-24 07:06:00,1.1806,1.18072,1.18058,1.18069,116800002.0
2007-01-24 07:07:00,1.18072,1.18082,1.18061,1.18064,91400000.0
2007-01-24 07:08:00,1.18055,1.18082,1.18051,1.1808,144399997.0
2007-01-24 07:09:00,1.18062,1.18072,1.18056,1.18068,106200000.0
2007-01-24 07:10:00,1.18077,1.18081,1.18077,1.18081,24600000.0
2007-01-24 07:11:00,1.1808,1.1808,1.1808,1.1808,1600000.0
2007-01-24 07:12:00,1.18078,1.18094,1.18078,1.18087,63199998.0
2007-01-24 07:13:00,1.18087,1.18095,1.18077,1.18093,125600000.0
2007-01-24 07:14:00,1.18089,1.18091,1.18081,1.18081,85800000.0
2007-01-24 07:15:00,1.18077,1.18081,1.18076,1.18076,54100000.0
2007-01-24 07:16:00,1.18076,1.18086,1.18068,1.18076,159700000.0
2007-01-24 07:17:00,1.18076,1.18077,1.18076,1.18077,9600000.0
2007-01-24 07:18:00,1.1807,1.18079,1.1807,1.18079,94700000.0
2007-01-24 07:19:00,1.18073,1.18077,1.18073,1.18077,40199999.0
2007-01-24 07:20:00,1.18073,1.18095,1.18073,1.18085,159000000.0
2007-01-24 07:21:00,1.18086,1.18094,1.18083,1.18083,87800002.0
2007-01-24 07:22:00,1.18076,1.18079,1.18074,1.18079,65800000.0
2007-01-24 07:23:00,1.1808,1.1808,1.1808,1.1808,13500000.0
2007-01-24 07:24:00,1.18083,1.18083,1.18075,1.18075,40100001.0
2007-01-24 07:25:00,1.18079,1.18082,1.18073,1.18075,132499999.0
2007-01-24 07:26:00,1.18083,1.18091,1.18071,1.18084,51900001.0
2007-01-24 07:27:00,1.18087,1.18087,1.18085,1.18085,22400000.0
2007-01-24 07:28:00,1.18084,1.18089,1.18081,1.18085,107900000.0
2007-01-24 07:29:00,1.18083,1.18088,1.1807,1.18088,44500001.0
2007-01-24 07:30:00,1.18089,1.1809,1.18074,1.18076,88200001.0
2007-01-24 07:31:00,1.1808,1.18085,1.18073,1.1808,189700000.0
2007-01-24 07:32:00,1.18089,1.18089,1.18086,1.18086,32100000.0
2007-01-24 07:33:00,1.1809,1.18092,1.18085,1.1809,30500000.0
2007-01-24 07:34:00,1.18091,1.18097,1.18088,1.18095,121900001.0
2007-01-24 07:35:00,1.1809,1.18103,1.1809,1.18098,21800000.0
2007-01-24 07:36:00,1.18102,1.18106,1.18095,1.18106,112800003.0
2007-01-24 07:37:00,1.18103,1.18103,1.18097,1.18097,29000000.0
2007-01-24 07:38:00,1.181,1.18105,1.18096,1.18105,88400001.0
2007-01-24 07:39:00,1.18102,1.18108,1.18102,1.18102,50300000.0
2007-01-24 07:40:00,1.181,1.18114,1.18099,1.18114,146700000.0
2007-01-24 07:41:00,1.18113,1.18113,1.1809,1.1809,92000000.0
2007-01-24 07:42:00,1.18087,1.18102,1.18087,1.18102,113399998.0
2007-01-24 07:43:00,1.18103,1.18103,1.18089,1.18093,111699999.0
2007-01-24 07:44:00,1.181,1.18105,1.1809,1.18105,114400001.0
2007-01-24 07:45:00,1.18093,1.18107,1.18093,1.18105,90700000.0
2007-01-24 07:46:00,1.18102,1.18106,1.18084,1.18084,99600000.0
2007-01-24 07:47:00,1.18069,1.18069,1.18045,1.18045,69100000.0
2007-01-24 07:48:00,1.18054,1.18067,1.18054,1.18067,89700000.0
2007-01-24 07:49:00,1.18067,1.18068,1.18056,1.1806,97299999.0
2007-01-24 07:50:00,1.1805,1.1805,1.18035,1.18038,129599997.0
2007-01-24 07:51:00,1.18063,1.18064,1.18059,1.18061,102100000.0
2007-01-24 07:52:00,1.18074,1.18074,1.18065,1.1807,82800003.0
2007-01-24 07:53:00,1.18075,1.18085,1.18075,1.18085,19900000.0
2007-01-24 07:54:00,1.18089,1.18089,1.18074,1.18075,143799997.0
2007-01-24 07:55:00,1.18097,1.18109,1.18066,1.18067,123999999.0
2007-01-24 07:56:00,1.1809,1.18095,1.18077,1.18084,98900001.0
2007-01-24 07:57:00,1.18083,1.18083,1.1808,1.1808,47899999.0
2007-01-24 07:58:00,1.18082,1.18088,1.1808,1.18088,51100001.0
2007-01-24 07:59:00,1.18083,1.18088,1.18083,1.18088,63300000.0
2007-01-24 08:00:00,1.18085,1.18095,1.18073,1.18083,55600000.0
2007-01-24 08:01:00,1.18064,1.18078,1.18061,1.1807,55900000.0
2007-01-24 08:02:00,1.18072,1.18084,1.1805,1.1805,59100002.0
2007-01-24 08:03:00,1.18043,1.18046,1.18027,1.18032,75100001.0
2007-01-24 08:04:00,1.18016,1.18038,1.18013,1.18027,133499996.0
2007-01-24 08:05:00,1.18021,1.18036,1.18017,1.18036,90899998.0
2007-01-24 08:06:00,1.18042,1.18048,1.18034,1.18034,121200001.0
2007-01-24 08:07:00,1.18038,1.18038,1.18027,1.18032,63100000.0
2007-01-24 08:08:00,1.18031,1.18031,1.18024,1.18024,92200002.0
2007-01-24 08:09:00,1.18037,1.18041,1.18027,1.18027,164900001.0
2007-01-24 08:10:00,1.18038,1.1806,1.18032,1.1806,92099999.0
2007-01-24 08:11:00,1.18061,1.18061,1.18048,1.18053,21600000.0
2007-01-24 08:12:00,1.18054,1.18054,1.18051,1.18051,6400000.0
2007-01-24 08:13:00,1.18061,1.18065,1.18055,1.18062,136500000.0
2007-01-24 08:14:00,1.18062,1.18072,1.18054,1.18059,132400001.0
2007-01-24 08:15:00,1.18057,1.18057,1.18046,1.18046,117100003.0
2007-01-24 08:16:00,1.1804,1.1804,1.18004,1.18033,96799999.0
2007-01-24 08:17:00,1.1804,1.1805,1.18032,1.18034,61800000.0
2007-01-24 08:18:00,1.18046,1.18048,1.18046,1.18048,89399997.0
2007-01-24 08:19:00,1.1806,1.1806,1.18055,1.1806,41900000.0
2007-01-24 08:20:00,1.18055,1.18059,1.18055,1.18059,60099999.0
2007-01-24 08:21:00,1.18065,1.18065,1.18055,1.1806,136799999.0
2007-01-24 08:22:00,1.1806,1.18063,1.18058,1.1806,51700000.0
2007-01-24 08:23:00,1.1806,1.18065,1.18055,1.1806,164000000.0
2007-01-24 08:24:00,1.18057,1.18059,1.18053,1.18059,86900001.0
2007-01-24 08:25:00,1.1806,1.1806,1.18045,1.18052,119699998.0
2007-01-24 08:26:00,1.18052,1.1806,1.18052,1.18056,125600000.0
2007-01-24 08:27:00,1.18041,1.18059,1.18041,1.18059,86000001.0
2007-01-24 08:28:00,1.18062,1.18067,1.1806,1.1806,115899999.0
2007-01-24 08:29:00,1.18065,1.18065,1.18055,1.18055,51600000.0
2007-01-24 08:30:00,1.18057,1.1807,1.18057,1.18068,53000000.0
2007-01-24 08:31:00,1.18073,1.18073,1.18065,1.1807,74600000.0
2007-01-24 08:32:00,1.18074,1.18074,1.1806,1.18065,120199998.0
2007-01-24 08:33:00,1.1806,1.1807,1.1806,1.1807,134400004.0
2007-01-24 08:34:00,1.18062,1.18075,1.18062,1.18075,52400001.0
2007-01-24 08:35:00,1.18078,1.18078,1.18065,1.18073,56700000.0
2007-01-24 08:36:00,1.18073,1.18073,1.18065,1.18065,35699999.0
2007-01-24 08:37:00,1.18064,1.18064,1.18061,1.18061,48900001.0
2007-01-24 08:38:00,1.18058,1.18062,1.1804,1.18042,110999998.0
2007-01-24 08:39:00,1.1804,1.18052,1.1804,1.18047,45100001.0
2007-01-24 08:40:00,1.18044,1.18048,1.18044,1.18048,18300000.0
2007-01-24 08:41:00,1.18052,1.18061,1.18045,1.18045,124399999.0
2007-01-24 08:42:00,1.1805,1.18067,1.1805,1.18067,84000000.0
2007-01-24 08:43:00,1.18072,1.18072,1.18047,1.18047,18500000.0
2007-01-24 08:44:00,1.18055,1.18055,1.18055,1.18055,40000000.0
2007-01-24 08:45:00,1.18052,1.18065,1.18052,1.18065,151699999.0
2007-01-24 08:46:00,1.18069,1.18085,1.1806,1.18085,114900000.0
2007-01-24 08:47:00,1.18087,1.18105,1.18087,1.18105,113099998.0
2007-01-24 08:48:00,1.18096,1.18096,1.18055,1.18055,99400001.0
2007-01-24 08:49:00,1.18065,1.18079,1.18065,1.18079,118400002.0
2007-01-24 08:50:00,1.18069,1.18082,1.18069,1.18082,139199999.0
2007-01-24 08:51:00,1.18076,1.18076,1.18063,1.18063,54300000.0
2007-01-24 08:52:00,1.18061,1.18064,1.18059,1.18064,143800003.0
2007-01-24 08:53:00,1.18061,1.18061,1.18051,1.18058,128400001.0
2007-01-24 08:54:00,1.18056,1.18063,1.18056,1.18063,62300001.0
2007-01-24 08:55:00,1.18055,1.18062,1.18048,1.1806,134300000.0
2007-01-24 08:56:00,1.18055,1.18062,1.18051,1.18062,116800000.0
2007-01-24 08:57:00,1.18058,1.18058,1.18035,1.18035,87900001.0
2007-01-24 08:58:00,1.18042,1.18053,1.18036,1.1804,87600001.0
2007-01-24 08:59:00,1.18042,1.18053,1.18042,1.18053,79300002.0
2007-01-24 09:00:00,1.1805,1.18054,1.1805,1.18051,42700000.0
2007-01-24 09:01:00,1.18053,1.18053,1.18052,1.18052,24199999.0
2007-01-24 09:02:00,1.18037,1.18047,1.18006,1.18006,105700000.0
2007-01-24 09:03:00,1.18053,1.18056,1.18043,1.18043,103099999.0
2007-01-24 09:04:00,1.18017,1.18017,1.17972,1.17972,30300000.0
2007-01-24 09:05:00,1.17959,1.17985,1.17959,1.17985,47100000.0
2007-01-24 09:06:00,1.17987,1.18012,1.17987,1.18012,81899999.0
2007-01-24 09:07:00,1.18017,1.18018,1.18015,1.18018,48000001.0
2007-01-24 09:08:00,1.1803,1.18053,1.1803,1.18053,67200000.0
2007-01-24 09:09:00,1.18042,1.18054,1.18036,1.18049,123500000.0
2007-01-24 09:10:00,1.18048,1.18048,1.18042,1.18045,72300000.0
2007-01-24 09:11:00,1.18047,1.18065,1.18045,1.18061,105099998.0
2007-01-24 09:12:00,1.18069,1.18074,1.18069,1.18074,900000.0
2007-01-24 09:13:00,1.18081,1.181,1.18081,1.181,97100000.0
2007-01-24 09:14:00,1.181,1.18113,1.181,1.18104,137400001.0
2007-01-24 09:15:00,1.18109,1.18109,1.18103,1.18107,35200000.0
2007-01-24 09:16:00,1.18108,1.18108,1.18088,1.18097,139499998.0
2007-01-24 09:17:00,1.18093,1.18108,1.18093,1.18099,80300002.0
2007-01-24 09:18:00,1.18119,1.18134,1.18119,1.18134,28700000.0
2007-01-24 09:19:00,1.18154,1.18182,1.18153,1.18172,156300001.0
2007-01-24 09:20:00,1.18169,1.18169,1.18136,1.18143,117099999.0
2007-01-24 09:21:00,1.18143,1.18152,1.1814,1.18147,79400001.0
2007-01-24 09:22:00,1.18153,1.18153,1.18149,1.18149,4000000.0
2007-01-24 09:23:00,1.18143,1.18151,1.18138,1.1814,152100000.0
2007-01-24 09:24:00,1.18154,1.18154,1.18143,1.18144,72200000.0
2007-01-24 09:25:00,1.1815,1.18162,1.18149,1.18152,87200002.0
2007-01-24 09:26:00,1.18152,1.18156,1.18137,1.18141,201300002.0
2007-01-24 09:27:00,1.18142,1.18153,1.18142,1.18142,140800001.0
2007-01-24 09:28:00,1.18158,1.18158,1.18153,1.18155,143099999.0
2007-01-24 09:29:00,1.18155,1.18167,1.18155,1.18167,7100000.0
2007-01-24 09:30:00,1.18159,1.18165,1.18159,1.18163,60900001.0
2007-01-24 09:31:00,1.18163,1.18164,1.18153,1.18155,83900002.0
2007-01-24 09:32:00,1.18155,1.1816,1.18155,1.18157,69099999.0
2007-01-24 09:33:00,1.18159,1.18169,1.18158,1.18158,108700001.0
2007-01-24 09:34:00,1.18174,1.18174,1.18173,1.18173,3400000.0
2007-01-24 09:35:00,1.18189,1.18189,1.18185,1.18187,24500000.0
2007-01-24 09:36:00,1.1818,1.1818,1.18177,1.18177,15700000.0
2007-01-24 09:37:00,1.1818,1.18185,1.18175,1.18175,71000000.0
2007-01-24 09:38:00,1.18185,1.1819,1.18178,1.18185,135200001.0
2007-01-24 09:39:00,1.18179,1.18182,1.18174,1.18182,64900002.0
2007-01-24 09:40:00,1.18182,1.18188,1.18182,1.18188,61199999.0
2007-01-24 09:41:00,1.18177,1.18184,1.18177,1.1818,129299999.0
2007-01-24 09:42:00,1.18193,1.18193,1.18186,1.18189,110700000.0
2007-01-24 09:43:00,1.18181,1.1819,1.18181,1.18183,80999996.0
2007-01-24 09:44:00,1.1818,1.1819,1.1818,1.18185,72899999.0
2007-01-24 09:45:00,1.18172,1.18173,1.18172,1.18173,48300001.0
2007-01-24 09:46:00,1.18158,1.18167,1.18158,1.18167,1600000.0
2007-01-24 09:47:00,1.18151,1.18151,1.18145,1.18145,110300000.0
2007-01-24 09:48:00,1.18142,1.18142,1.18133,1.18135,50600001.0
2007-01-24 09:49:00,1.18138,1.18138,1.18134,1.18134,19099999.0
2007-01-24 09:50:00,1.18119,1.18121,1.18119,1.18121,19200000.0
2007-01-24 09:51:00,1.18113,1.18113,1.1809,1.18091,108600000.0
2007-01-24 09:52:00,1.18071,1.18077,1.18069,1.18072,56000000.0
2007-01-24 09:53:00,1.18076,1.18076,1.18068,1.18072,111200000.0
2007-01-24 09:54:00,1.18056,1.18056,1.18009,1.18012,55000001.0
2007-01-24 09:55:00,1.18019,1.18023,1.18011,1.18023,59500000.0
2007-01-24 09:56:00,1.18018,1.18018,1.18012,1.18018,142400004.0
2007-01-24 09:57:00,1.18018,1.18018,1.18005,1.1801,112100001.0
2007-01-24 09:58:00,1.18013,1.18013,1.18012,1.18012,21600000.0
2007-01-24 09:59:00,1.18008,1.18017,1.18006,1.18017,97000000.0
2007-01-24 10:00:00,1.18016,1.1802,1.18015,1.1802,95199999.0
2007-01-24 10:01:00,1.18014,1.18021,1.18014,1.1802,92700002.0
2007-01-24 10:02:00,1.18023,1.18031,1.18019,1.18019,195199999.0
2007-01-24 10:03:00,1.18028,1.18039,1.18027,1.18032,79699999.0
2007-01-24 10:04:00,1.18049,1.18057,1.18044,1.18057,110900001.0
2007-01-24 10:05:00,1.18064,1.18064,1.18058,1.18058,24500000.0
2007-01-24 10:06:00,1.1807,1.18074,1.18062,1.18072,63900003.0
2007-01-24 10:07:00,1.18061,1.18085,1.18061,1.18085,44599999.0
2007-01-24 10:08:00,1.18084,1.18101,1.18084,1.18101,51700000.0
2007-01-24 10:09:00,1.18094,1.18096,1.18093,1.18093,59000001.0
2007-01-24 10:10:00,1.18091,1.18097,1.18091,1.18092,73600000.0
2007-01-24 10:11:00,1.18093,1.18093,1.1809,1.1809,37800000.0
2007-01-24 10:12:00,1.18083,1.18102,1.18083,1.18102,79400000.0
2007-01-24 10:13:00,1.18101,1.18118,1.18101,1.18118,97600001.0
2007-01-24 10:14:00,1.18132,1.18174,1.18132,1.1817,147900002.0
2007-01-24 10:15:00,1.18168,1.18168,1.18121,1.18143,87600000.0
2007-01-24 10:16:00,1.18145,1.18163,1.18145,1.18145,185300000.0
2007-01-24 10:17:00,1.18157,1.18162,1.18154,1.18156,158900001.0
2007-01-24 10:18:00,1.18158,1.18165,1.18155,1.18155,153699999.0
2007-01-24 10:19:00,1.18153,1.18156,1.1815,1.1815,82800001.0
2007-01-24 10:20:00,1.18151,1.18163,1.18143,1.18163,95000000.0
2007-01-24 10:21:00,1.18152,1.1816,1.18134,1.18153,135999999.0
2007-01-24 10:22:00,1.18143,1.18147,1.18133,1.18133,85800001.0
2007-01-24 10:23:00,1.18117,1.18124,1.18111,1.18124,89100000.0
2007-01-24 10:24:00,1.18118,1.18118,1.18104,1.18113,117600000.0
2007-01-24 10:25:00,1.18113,1.18115,1.18096,1.18113,148400003.0
2007-01-24 10:26:00,1.18117,1.18117,1.18113,1.18114,60200000.0
2007-01-24 10:27:00,1.18114,1.18114,1.18108,1.18108,64400002.0
2007-01-24 10:28:00,1.18097,1.1811,1.18097,1.18108,63300000.0
2007-01-24 10:29:00,1.18114,1.18136,1.18114,1.18129,123500001.0
2007-01-24 10:30:00,1.18131,1.18139,1.18127,1.18133,48200000.0
2007-01-24 10:31:00,1.18147,1.18147,1.18132,1.18132,115000001.0
2007-01-24 10:32:00,1.18135,1.18135,1.18117,1.18125,66200002.0
2007-01-24 10:33:00,1.18126,1.1813,1.18126,1.1813,92600000.0
2007-01-24 10:34:00,1.1813,1.1814,1.18121,1.18129,149000000.0
2007-01-24 10:35:00,1.18121,1.18138,1.18121,1.18124,89500000.0
2007-01-24 10:36:00,1.18132,1.18132,1.18107,1.18115,211400003.0
2007-01-24 10:37:00,1.1811,1.18114,1.18109,1.18114,114700001.0
2007-01-24 10:38:00,1.18117,1.18133,1.18117,1.1812,137600002.0
2007-01-24 10:39:00,1.1813,1.18134,1.18122,1.18122,89400000.0
2007-01-24 10:40:00,1.18107,1.18109,1.181,1.18109,80100000.0
2007-01-24 10:41:00,1.18104,1.18104,1.18094,1.18094,124500000.0
2007-01-24 10:42:00,1.18099,1.18115,1.18099,1.18115,138000000.0
2007-01-24 10:43:00,1.18108,1.18108,1.1809,1.18098,57400000.0
2007-01-24 10:44:00,1.18085,1.18085,1.18065,1.18074,137700002.0
2007-01-24 10:45:00,1.18071,1.18071,1.18046,1.18046,112899996.0
2007-01-24 10:46:00,1.18043,1.18046,1.18032,1.18037,83200000.0
2007-01-24 10:47:00,1.18036,1.18041,1.18032,1.18033,138300000.0
2007-01-24 10:48:00,1.18043,1.18066,1.18043,1.18066,179200005.0
2007-01-24 10:49:00,1.18071,1.18071,1.1805,1.18067,83400000.0
2007-01-24 10:50:00,1.18066,1.1809,1.18066,1.1809,141599998.0
2007-01-24 10:51:00,1.181,1.18115,1.18093,1.18115,174500003.0
2007-01-24 10:52:00,1.18109,1.18109,1.18093,1.18095,117000000.0
2007-01-24 10:53:00,1.18106,1.18129,1.18106,1.18129,34700001.0
2007-01-24 10:54:00,1.18137,1.18138,1.18119,1.18119,80800000.0
2007-01-24 10:55:00,1.18111,1.18114,1.18105,1.18105,89600000.0
2007-01-24 10:56:00,1.18115,1.18126,1.18114,1.18121,95800000.0
2007-01-24 10:57:00,1.18115,1.18129,1.18113,1.18113,70900001.0
2007-01-24 10:58:00,1.18125,1.18136,1.18121,1.18136,144499999.0
2007-01-24 10:59:00,1.18142,1.18142,1.18132,1.18133,24900000.0
2007-01-24 11:00:00,1.1812,1.18133,1.1812,1.18132,92300002.0
2007-01-24 11:01:00,1.18132,1.18146,1.18126,1.18126,124700000.0
2007-01-24 11:02:00,1.18127,1.18127,1.18122,1.18122,53900001.0
2007-01-24 11:03:00,1.18115,1.18122,1.18108,1.1812,69600001.0
2007-01-24 11:04:00,1.18113,1.18113,1.18096,1.181,36090000.0
2007-01-24 11:05:00,1.18097,1.18099,1.18095,1.18095,19800000.0
2007-01-24 11:06:00,1.18101,1.18113,1.18101,1.18108,90699999.0
2007-01-24 11:07:00,1.18115,1.18115,1.18101,1.18112,143200002.0
2007-01-24 11:08:00,1.18116,1.18116,1.18062,1.18062,62400000.0
2007-01-24 11:09:00,1.18036,1.18036,1.18005,1.18007,62600000.0
2007-01-24 11:10:00,1.17992,1.17992,1.17949,1.17949,89600001.0
2007-01-24 11:11:00,1.17945,1.17952,1.17926,1.17952,221899999.0
2007-01-24 11:12:00,1.17951,1.17959,1.17945,1.17953,141500000.0
2007-01-24 11:13:00,1.17967,1.17986,1.17967,1.17982,101399998.0
2007-01-24 11:14:00,1.17984,1.17999,1.17984,1.17993,97899999.0
2007-01-24 11:15:00,1.18003,1.18015,1.18002,1.1801,135899999.0
2007-01-24 11:16:00,1.18009,1.18013,1.18001,1.18001,62100000.0
2007-01-24 11:17:00,1.17987,1.17987,1.17971,1.17971,99899998.0
2007-01-24 11:18:00,1.17973,1.17973,1.17957,1.17963,24700000.0
2007-01-24 11:19:00,1.17978,1.17989,1.17978,1.1798,108900000.0
2007-01-24 11:20:00,1.17985,1.17987,1.17978,1.17978,197700003.0
2007-01-24 11:21:00,1.17984,1.17992,1.17984,1.17985,115000003.0
2007-01-24 11:22:00,1.17988,1.17988,1.17987,1.17987,27900000.0
2007-01-24 11:23:00,1.17982,1.17994,1.17982,1.17988,146500002.0
2007-01-24 11:24:00,1.17981,1.1799,1.17977,1.17988,38100001.0
2007-01-24 11:25:00,1.17993,1.17993,1.17973,1.17977,153500002.0
2007-01-24 11:26:00,1.17975,1.17977,1.17975,1.17977,130600001.0
2007-01-24 11:27:00,1.1797,1.17975,1.17965,1.17974,110099996.0
2007-01-24 11:28:00,1.17981,1.17989,1.17979,1.17985,93200000.0
2007-01-24 11:29:00,1.17973,1.17989,1.17973,1.17985,18600000.0
2007-01-24 11:30:00,1.17998,1.1805,1.17998,1.1805,85100002.0
2007-01-24 11:31:00,1.18062,1.18063,1.1803,1.1803,44299998.0
2007-01-24 11:32:00,1.18015,1.18042,1.18015,1.1803,163599999.0
2007-01-24 11:33:00,1.18025,1.18035,1.18024,1.18035,82499999.0
2007-01-24 11:34:00,1.18031,1.18049,1.18026,1.18049,206400000.0
2007-01-24 11:35:00,1.1806,1.18068,1.18052,1.18052,111400000.0
2007-01-24 11:36:00,1.18047,1.18057,1.18045,1.18045,44800000.0
2007-01-24 11:37:00,1.18041,1.18041,1.18004,1.18004,71800000.0
2007-01-24 11:38:00,1.17994,1.17995,1.17974,1.1798,132100002.0
2007-01-24 11:39:00,1.17968,1.17975,1.17968,1.17974,35700000.0
2007-01-24 11:40:00,1.1797,1.17975,1.17962,1.1797,128399999.0
2007-01-24 11:41:00,1.1797,1.1797,1.17921,1.17923,106500002.0
2007-01-24 11:42:00,1.1792,1.17925,1.17915,1.17915,164099999.0
2007-01-24 11:43:00,1.17928,1.17953,1.17928,1.17949,83399997.0
2007-01-24 11:44:00,1.17918,1.17944,1.17918,1.17944,40999999.0
2007-01-24 11:45:00,1.17952,1.17952,1.17933,1.17933,25800000.0
2007-01-24 11:46:00,1.17937,1.17943,1.17929,1.17943,111599999.0
2007-01-24 11:47:00,1.17938,1.1795,1.17936,1.1795,20000000.0
2007-01-24 11:48:00,1.17954,1.17957,1.1795,1.17952,99300001.0
2007-01-24 11:49:00,1.17953,1.17958,1.17935,1.17935,78300000.0
2007-01-24 11:50:00,1.1794,1.17945,1.17935,1.1794,208699999.0
2007-01-24 11:51:00,1.17942,1.17952,1.17938,1.17938,35500000.0
2007-01-24 11:52:00,1.17943,1.17946,1.17933,1.17934,219800004.0
2007-01-24 11:53:00,1.17933,1.1794,1.17932,1.17932,110099998.0
2007-01-24 11:54:00,1.17945,1.17945,1.17929,1.1793,81499998.0
2007-01-24 11:55:00,1.17947,1.17947,1.17934,1.17934,70400000.0
2007-01-24 11:56:00,1.17931,1.17938,1.1793,1.17938,105600003.0
2007-01-24 11:57:00,1.17934,1.1794,1.1793,1.17933,141699999.0
2007-01-24 11:58:00,1.17933,1.17937,1.17927,1.17927,99100001.0
2007-01-24 11:59:00,1.17928,1.1794,1.17928,1.17934,119099999.0
2007-01-24 12:00:00,1.17942,1.17944,1.17935,1.17944,51300000.0
2007-01-24 12:01:00,1.17949,1.17956,1.17948,1.17954,38200000.0
2007-01-24 12:02:00,1.17958,1.17973,1.17957,1.17966,103200000.0
2007-01-24 12:03:00,1.17967,1.17977,1.17965,1.17965,64500000.0
2007-01-24 12:04:00,1.17974,1.18004,1.17974,1.18004,74200002.0
2007-01-24 12:05:00,1.18004,1.18009,1.17995,1.17999,83399999.0
2007-01-24 12:06:00,1.18011,1.18013,1.18001,1.18001,17600000.0
2007-01-24 12:07:00,1.18008,1.18024,1.18008,1.18011,95600003.0
2007-01-24 12:08:00,1.18025,1.18033,1.1802,1.18025,142300000.0
2007-01-24 12:09:00,1.18036,1.18043,1.18034,1.18038,51400000.0
2007-01-24 12:10:00,1.18035,1.18041,1.18027,1.18027,87200001.0
2007-01-24 12:11:00,1.1803,1.18037,1.17993,1.17993,144700001.0
2007-01-24 12:12:00,1.1803,1.18033,1.17985,1.17985,159200003.0
2007-01-24 12:13:00,1.17975,1.17988,1.17975,1.1798,112800001.0
2007-01-24 12:14:00,1.17983,1.17989,1.17983,1.17983,60900002.0
2007-01-24 12:15:00,1.17979,1.17984,1.1797,1.17984,44100000.0
2007-01-24 12:16:00,1.1798,1.17985,1.17975,1.1798,43399999.0
2007-01-24 12:17:00,1.17983,1.17983,1.17969,1.17975,60200000.0
2007-01-24 12:18:00,1.17978,1.17978,1.1797,1.1797,70700000.0
2007-01-24 12:19:00,1.1798,1.17983,1.1798,1.1798,43800000.0
2007-01-24 12:20:00,1.17969,1.17971,1.17953,1.17953,122200000.0
2007-01-24 12:21:00,1.17945,1.17952,1.1794,1.17949,148900002.0
2007-01-24 12:22:00,1.17954,1.17954,1.1795,1.17954,70399999.0
2007-01-24 12:23:00,1.1795,1.1795,1.17933,1.1794,35900000.0
2007-01-24 12:24:00,1.17947,1.17994,1.17947,1.17981,107799999.0
2007-01-24 12:25:00,1.17982,1.17997,1.17982,1.17994,118699999.0
2007-01-24 12:26:00,1.18002,1.18013,1.17998,1.17998,117100000.0
2007-01-24 12:27:00,1.18014,1.18055,1.18014,1.18055,196599997.0
2007-01-24 12:28:00,1.1805,1.18055,1.18033,1.18033,103700000.0
2007-01-24 12:29:00,1.18027,1.18031,1.17993,1.17993,106699999.0
2007-01-24 12:30:00,1.17985,1.17997,1.17985,1.1799,168200001.0
2007-01-24 12:31:00,1.17982,1.17996,1.17982,1.17996,151099997.0
2007-01-24 12:32:00,1.17987,1.17994,1.17972,1.17972,71800000.0
2007-01-24 12:33:00,1.17969,1.17969,1.17957,1.17969,70900001.0
2007-01-24 12:34:00,1.17983,1.17991,1.17978,1.17978,76599999.0
2007-01-24 12:35:00,1.1799,1.18002,1.17976,1.18002,68700002.0
2007-01-24 12:36:00,1.18,1.18,1.17997,1.17997,23000000.0
2007-01-24 12:37:00,1.17998,1.18003,1.17989,1.18003,110500001.0
2007-01-24 12:38:00,1.18005,1.18014,1.17998,1.18013,151099998.0
2007-01-24 12:39:00,1.18025,1.18035,1.18014,1.18033,93300000.0
2007-01-24 12:40:00,1.18035,1.18035,1.18019,1.18024,34100000.0
2007-01-24 12:41:00,1.1802,1.1802,1.18017,1.1802,61900001.0
2007-01-24 12:42:00,1.18018,1.18018,1.18006,1.18008,78200000.0
2007-01-24 12:43:00,1.18003,1.18003,1.17993,1.18003,152299999.0
2007-01-24 12:44:00,1.18006,1.18039,1.18006,1.18039,96499998.0
2007-01-24 12:45:00,1.1804,1.1804,1.18011,1.18011,41300000.0
2007-01-24 12:46:00,1.18009,1.18011,1.18003,1.18008,130300001.0
2007-01-24 12:47:00,1.18007,1.18007,1.1799,1.1799,105099999.0
2007-01-24 12:48:00,1.17987,1.1799,1.17976,1.17988,11200000.0
2007-01-24 12:49:00,1.17992,1.17992,1.17986,1.17986,49099998.0
2007-01-24 12:50:00,1.17988,1.18002,1.17987,1.17998,141999996.0
2007-01-24 12:51:00,1.17992,1.17994,1.17985,1.17992,81000000.0
2007-01-24 12:52:00,1.17993,1.17993,1.17973,1.17973,197499999.0
2007-01-24 12:53:00,1.17966,1.17984,1.17966,1.17971,106400000.0
2007-01-24 12:54:00,1.17976,1.17981,1.17967,1.17973,75400000.0
2007-01-24 12:55:00,1.17963,1.17963,1.1794,1.1794,83500000.0
2007-01-24 12:56:00,1.1794,1.17945,1.17935,1.1794,105500000.0
2007-01-24 12:57:00,1.17939,1.17949,1.17939,1.17949,43000000.0
2007-01-24 12:58:00,1.17942,1.17947,1.17934,1.17943,92500001.0
2007-01-24 12:59:00,1.17941,1.17955,1.17937,1.17955,60700001.0
2007-01-24 13:00:00,1.17949,1.17949,1.17937,1.17943,134499998.0
2007-01-24 13:01:00,1.17952,1.17952,1.17935,1.17952,103900000.0
2007-01-24 13:02:00,1.17948,1.17952,1.17945,1.17945,73999999.0
2007-01-24 13:03:00,1.17947,1.17948,1.17947,1.17947,87099999.0
2007-01-24 13:04:00,1.17945,1.1795,1.17936,1.1794,83100001.0
2007-01-24 13:05:00,1.17942,1.17943,1.17942,1.17943,42000001.0
2007-01-24 13:06:00,1.17953,1.17958,1.1795,1.17954,108699996.0
2007-01-24 13:07:00,1.17957,1.17957,1.17942,1.17944,129300002.0
2007-01-24 13:08:00,1.1795,1.17958,1.17947,1.17958,141999998.0
2007-01-24 13:09:00,1.17957,1.1796,1.17953,1.1796,45399999.0
2007-01-24 13:10:00,1.17955,1.17963,1.17955,1.17963,27600000.0
2007-01-24 13:11:00,1.17969,1.17969,1.17964,1.17965,54900000.0
2007-01-24 13:12:00,1.17964,1.17973,1.17958,1.17971,127000001.0
2007-01-24 13:13:00,1.17975,1.17995,1.17975,1.17995,56600000.0
2007-01-24 13:14:00,1.17999,1.1801,1.17999,1.1801,51400001.0
2007-01-24 13:15:00,1.1801,1.18016,1.18003,1.18013,131599999.0
2007-01-24 13:16:00,1.18015,1.18016,1.18015,1.18016,9600000.0
2007-01-24 13:17:00,1.18019,1.18023,1.18015,1.18015,42400000.0
2007-01-24 13:18:00,1.18016,1.18023,1.18015,1.18015,88600000.0
2007-01-24 13:19:00,1.18016,1.18018,1.18016,1.18018,60600000.0
2007-01-24 13:20:00,1.18018,1.18025,1.18015,1.1802,72100002.0
2007-01-24 13:21:00,1.1802,1.18023,1.18012,1.18019,59800000.0
2007-01-24 13:22:00,1.18012,1.18024,1.18012,1.18016,158700004.0
2007-01-24 13:23:00,1.18015,1.18018,1.18015,1.18018,54700000.0
2007-01-24 13:24:00,1.1802,1.18025,1.18013,1.18025,30300000.0
2007-01-24 13:25:00,1.18018,1.18018,1.18012,1.18014,92799998.0
2007-01-24 13:26:00,1.18015,1.18017,1.18006,1.18014,111499998.0
2007-01-24 13:27:00,1.1802,1.1802,1.18012,1.18016,93399997.0
2007-01-24 13:28:00,1.18017,1.18017,1.18013,1.18014,17600000.0
2007-01-24 13:29:00,1.1801,1.18023,1.17982,1.17989,75200000.0
2007-01-24 13:30:00,1.1802,1.18023,1.18013,1.18015,77300000.0
2007-01-24 13:31:00,1.1801,1.18023,1.18007,1.18007,63899997.0
2007-01-24 13:32:00,1.18011,1.18012,1.18,1.18,47400000.0
2007-01-24 13:33:00,1.18003,1.18003,1.17986,1.17994,120599999.0
2007-01-24 13:34:00,1.17997,1.17997,1.17993,1.17993,68299999.0
2007-01-24 13:35:00,1.1799,1.17995,1.17983,1.17995,230900001.0
2007-01-24 13:36:00,1.1799,1.17993,1.17987,1.17993,114199997.0
2007-01-24 13:37:00,1.17984,1.17994,1.17984,1.17985,94900001.0
2007-01-24 13:38:00,1.17985,1.17999,1.17985,1.17995,114999999.0
2007-01-24 13:39:00,1.17992,1.17993,1.17981,1.17981,102699998.0
2007-01-24 13:40:00,1.17977,1.17986,1.1797,1.17986,61700001.0
2007-01-24 13:41:00,1.17981,1.17996,1.17978,1.17985,40200000.0
2007-01-24 13:42:00,1.1799,1.1799,1.17963,1.17965,160099999.0
2007-01-24 13:43:00,1.17972,1.17972,1.17958,1.17958,40099999.0
2007-01-24 13:44:00,1.17964,1.17972,1.17962,1.17964,130500002.0
2007-01-24 13:45:00,1.17962,1.17974,1.17961,1.17974,105999999.0
2007-01-24 13:46:00,1.17973,1.17973,1.17967,1.17967,8400000.0
2007-01-24 13:47:00,1.17958,1.17966,1.17952,1.17966,62400000.0
2007-01-24 13:48:00,1.17958,1.1796,1.1795,1.1796,67000001.0
2007-01-24 13:49:00,1.17969,1.17973,1.17967,1.17972,71900000.0
2007-01-24 13:50:00,1.1797,1.17972,1.17965,1.1797,57500000.0
2007-01-24 13:51:00,1.1797,1.17972,1.17964,1.1797,79600001.0
2007-01-24 13:52:00,1.17957,1.17958,1.17945,1.17951,111899997.0
2007-01-24 13:53:00,1.17943,1.17943,1.17923,1.17927,124500001.0
2007-01-24 13:54:00,1.17922,1.17928,1.17922,1.17928,59000002.0
2007-01-24 13:55:00,1.17932,1.17933,1.17923,1.17928,112799996.0
2007-01-24 13:56:00,1.17925,1.17925,1.17918,1.17921,146399997.0
2007-01-24 13:57:00,1.17913,1.17934,1.1791,1.1793,131000002.0
2007-01-24 13:58:00,1.17934,1.17938,1.17932,1.17932,61600000.0
2007-01-24 13:59:00,1.1793,1.1794,1.1793,1.1793,93100000.0
2007-01-24 14:00:00,1.17938,1.17938,1.17932,1.17938,118599999.0
2007-01-24 14:01:00,1.17932,1.17933,1.17928,1.1793,31200000.0
2007-01-24 14:02:00,1.17928,1.17939,1.17926,1.17939,135400002.0
2007-01-24 14:03:00,1.17939,1.17952,1.17936,1.17952,65000000.0
2007-01-24 14:04:00,1.17948,1.17951,1.17935,1.17951,160600002.0
2007-01-24 14:05:00,1.17945,1.17966,1.17945,1.17949,44100000.0
2007-01-24 14:06:00,1.17951,1.17959,1.17951,1.17953,52700000.0
2007-01-24 14:07:00,1.17946,1.17957,1.17946,1.17957,32700000.0
2007-01-24 14:08:00,1.17959,1.17959,1.17953,1.17953,38299999.0
2007-01-24 14:09:00,1.17935,1.17935,1.17932,1.17932,5600000.0
2007-01-24 14:10:00,1.17937,1.1794,1.17927,1.17932,120500002.0
2007-01-24 14:11:00,1.17935,1.17942,1.17931,1.17934,81400001.0
2007-01-24 14:12:00,1.17927,1.17927,1.17899,1.17899,110200000.0
2007-01-24 14:13:00,1.17861,1.17861,1.17846,1.17846,15200000.0
2007-01-24 14:14:00,1.17843,1.17851,1.17818,1.17818,44100000.0
2007-01-24 14:15:00,1.17809,1.17813,1.1778,1.1778,134300001.0
2007-01-24 14:16:00,1.17772,1.17774,1.17759,1.17774,67000000.0
2007-01-24 14:17:00,1.17783,1.17786,1.17775,1.17783,157100001.0
2007-01-24 14:18:00,1.17781,1.17805,1.17778,1.17798,104799999.0
2007-01-24 14:19:00,1.17796,1.17808,1.17794,1.17806,46399999.0
2007-01-24 14:20:00,1.17806,1.17813,1.17802,1.17809,141299997.0
2007-01-24 14:21:00,1.17812,1.1782,1.17803,1.17809,100400003.0
2007-01-24 14:22:00,1.1781,1.1781,1.17793,1.178,60100000.0
2007-01-24 14:23:00,1.17804,1.17813,1.17802,1.17804,106700001.0
2007-01-24 14:24:00,1.17817,1.17835,1.17817,1.1783,91889999.0
2007-01-24 14:25:00,1.17824,1.17826,1.17824,1.17826,4200000.0
2007-01-24 14:26:00,1.17809,1.17815,1.17803,1.17815,72200002.0
2007-01-24 14:27:00,1.17813,1.17828,1.17812,1.1782,57500000.0
2007-01-24 14:28:00,1.17812,1.17815,1.17801,1.17815,95700000.0
2007-01-24 14:29:00,1.17805,1.17805,1.1778,1.17782,49000001.0
2007-01-24 14:30:00,1.17777,1.17783,1.1777,1.17773,93299999.0
2007-01-24 14:31:00,1.17778,1.17778,1.17767,1.17775,70100001.0
2007-01-24 14:32:00,1.17775,1.17777,1.17755,1.17755,109699999.0
2007-01-24 14:33:00,1.17755,1.1777,1.17755,1.1777,65100000.0
2007-01-24 14:34:00,1.17775,1.17776,1.17754,1.17767,140000000.0
2007-01-24 14:35:00,1.1777,1.17782,1.17767,1.17767,48400000.0
2007-01-24 14:36:00,1.17771,1.17771,1.17743,1.17747,89700000.0
2007-01-24 14:37:00,1.17745,1.17745,1.17743,1.17743,10400000.0
2007-01-24 14:38:00,1.17754,1.1776,1.17748,1.17759,137799997.0
2007-01-24 14:39:00,1.17763,1.17767,1.17758,1.17759,148300004.0
2007-01-24 14:40:00,1.17738,1.17738,1.17669,1.17691,57800001.0
2007-01-24 14:41:00,1.17667,1.17667,1.17643,1.17643,8000000.0
2007-01-24 14:42:00,1.17642,1.17674,1.17642,1.17668,149899997.0
2007-01-24 14:43:00,1.17668,1.17681,1.17663,1.17667,12700000.0
2007-01-24 14:44:00,1.17664,1.17671,1.17664,1.17671,10100000.0
2007-01-24 14:45:00,1.17687,1.17703,1.17684,1.17693,143000001.0
2007-01-24 14:46:00,1.17699,1.1774,1.17699,1.1774,114600001.0
2007-01-24 14:47:00,1.17741,1.17744,1.17737,1.17742,59200000.0
2007-01-24 14:48:00,1.17747,1.17753,1.17747,1.17753,37200002.0
2007-01-24 14:49:00,1.17752,1.17752,1.17739,1.17739,207300000.0
2007-01-24 14:50:00,1.17747,1.17752,1.17737,1.17748,66500000.0
2007-01-24 14:51:00,1.1774,1.17745,1.17724,1.17724,60500000.0
2007-01-24 14:52:00,1.17723,1.17731,1.17718,1.17723,103299999.0
2007-01-24 14:53:00,1.17726,1.17737,1.17726,1.17733,33400000.0
2007-01-24 14:54:00,1.1773,1.17743,1.1773,1.17739,66499999.0
2007-01-24 14:55:00,1.17749,1.1776,1.17747,1.1776,169899997.0
2007-01-24 14:56:00,1.17753,1.17766,1.17752,1.17766,134100001.0
2007-01-24 14:57:00,1.17758,1.17758,1.17756,1.17756,51200001.0
2007-01-24 14:58:00,1.17764,1.17778,1.17764,1.17775,120500000.0
2007-01-24 14:59:00,1.17788,1.17789,1.17781,1.17789,68400000.0
2007-01-24 15:00:00,1.17788,1.17803,1.17785,1.17803,166100003.0
2007-01-24 15:01:00,1.1779,1.17792,1.1778,1.1778,31900000.0
2007-01-24 15:02:00,1.1778,1.1778,1.1778,1.1778,25500000.0
2007-01-24 15:03:00,1.17775,1.17781,1.17771,1.1778,115800002.0
2007-01-24 15:04:00,1.1779,1.17819,1.1779,1.17819,76800003.0
2007-01-24 15:05:00,1.17825,1.17846,1.17824,1.1784,104600000.0
2007-01-24 15:06:00,1.17842,1.17848,1.17842,1.17848,86199997.0
2007-01-24 15:07:00,1.17847,1.17855,1.17845,1.17849,129100002.0
2007-01-24 15:08:00,1.17848,1.17859,1.17848,1.17852,135499996.0
2007-01-24 15:09:00,1.17872,1.17887,1.17863,1.17863,151800003.0
2007-01-24 15:10:00,1.17864,1.1787,1.17858,1.1786,37900000.0
2007-01-24 15:11:00,1.17857,1.17891,1.17857,1.17891,135100000.0
2007-01-24 15:12:00,1.17886,1.17886,1.17827,1.17827,62500002.0
2007-01-24 15:13:00,1.17815,1.17825,1.17806,1.17825,86299999.0
2007-01-24 15:14:00,1.17844,1.17897,1.17844,1.17897,133199998.0
2007-01-24 15:15:00,1.17922,1.17922,1.179,1.179,106199999.0
2007-01-24 15:16:00,1.17885,1.17885,1.17862,1.17863,173100005.0
2007-01-24 15:17:00,1.17865,1.17873,1.17849,1.17873,89999997.0
2007-01-24 15:18:00,1.17885,1.17885,1.17862,1.17866,87100000.0
2007-01-24 15:19:00,1.1787,1.17891,1.1787,1.17877,59200000.0
2007-01-24 15:20:00,1.17877,1.17887,1.17877,1.17887,206500002.0
2007-01-24 15:21:00,1.17875,1.17883,1.17871,1.17883,71200001.0
2007-01-24 15:22:00,1.17882,1.17885,1.17872,1.17872,137499998.0
2007-01-24 15:23:00,1.17855,1.17855,1.17846,1.17851,72300003.0
2007-01-24 15:24:00,1.1786,1.17871,1.1786,1.17864,126600004.0
2007-01-24 15:25:00,1.17857,1.17859,1.17855,1.17855,60900000.0
2007-01-24 15:26:00,1.17858,1.17858,1.17846,1.17846,23700000.0
2007-01-24 15:27:00,1.17847,1.17847,1.17821,1.17821,55499998.0
2007-01-24 15:28:00,1.17811,1.1782,1.17811,1.17818,90999999.0
2007-01-24 15:29:00,1.17828,1.1783,1.17823,1.17823,53600001.0
2007-01-24 15:30:00,1.17823,1.17833,1.17823,1.17824,84400002.0
2007-01-24 15:31:00,1.17826,1.17844,1.17822,1.17844,104599998.0
2007-01-24 15:32:00,1.17847,1.17875,1.17836,1.17875,114100003.0
2007-01-24 15:33:00,1.17885,1.1789,1.17869,1.17876,64800000.0
2007-01-24 15:34:00,1.17904,1.17919,1.179,1.179,90900000.0
2007-01-24 15:35:00,1.17904,1.17947,1.17904,1.17942,143299998.0
2007-01-24 15:36:00,1.17942,1.17982,1.17942,1.1797,37100000.0
2007-01-24 15:37:00,1.17967,1.17967,1.17943,1.17955,185900003.0
2007-01-24 15:38:00,1.17955,1.17967,1.17955,1.17967,61400000.0
2007-01-24 15:39:00,1.17968,1.1797,1.17958,1.17962,91200000.0
2007-01-24 15:40:00,1.17958,1.17973,1.17957,1.17961,106700002.0
2007-01-24 15:41:00,1.17963,1.17969,1.1795,1.1795,152300001.0
2007-01-24 15:42:00,1.17942,1.17949,1.17937,1.17937,79999999.0
2007-01-24 15:43:00,1.17939,1.17941,1.17932,1.17936,50000000.0
2007-01-24 15:44:00,1.17942,1.17947,1.17934,1.17946,64199999.0
2007-01-24 15:45:00,1.17948,1.17965,1.17948,1.17965,20100000.0
2007-01-24 15:46:00,1.17979,1.17997,1.17968,1.17991,116400002.0
2007-01-24 15:47:00,1.18013,1.18013,1.17996,1.17996,66900000.0
2007-01-24 15:48:00,1.18002,1.18007,1.17996,1.17996,105500000.0
2007-01-24 15:49:00,1.17997,1.17997,1.17978,1.17978,61799999.0
2007-01-24 15:50:00,1.17972,1.17972,1.17956,1.17961,55600001.0
2007-01-24 15:51:00,1.17968,1.17972,1.17965,1.17965,44000000.0
2007-01-24 15:52:00,1.17975,1.18019,1.17975,1.18019,60999999.0
2007-01-24 15:53:00,1.18041,1.18043,1.18029,1.18039,71300001.0
2007-01-24 15:54:00,1.18042,1.18058,1.18035,1.18052,102900000.0
2007-01-24 15:55:00,1.18037,1.18044,1.18032,1.18034,77800000.0
2007-01-24 15:56:00,1.18037,1.18055,1.18037,1.18055,51599999.0
2007-01-24 15:57:00,1.18056,1.18059,1.18051,1.18054,49300000.0
2007-01-24 15:58:00,1.18063,1.18071,1.18058,1.1806,79099999.0
2007-01-24 15:59:00,1.18066,1.18066,1.18035,1.18053,97099998.0
2007-01-24 16:00:00,1.18075,1.18111,1.18075,1.18111,31300000.0
2007-01-24 16:01:00,1.18108,1.1811,1.18105,1.1811,81800000.0
2007-01-24 16:02:00,1.18106,1.18106,1.18104,1.18104,35500001.0
2007-01-24 16:03:00,1.18099,1.18114,1.18096,1.18112,28200000.0
2007-01-24 16:04:00,1.18101,1.18127,1.18101,1.18108,93500001.0
2007-01-24 16:05:00,1.18107,1.18143,1.18107,1.18135,146800001.0
2007-01-24 16:06:00,1.18144,1.18146,1.18127,1.1814,114100002.0
2007-01-24 16:07:00,1.18151,1.18151,1.18119,1.18119,98900000.0
2007-01-24 16:08:00,1.18116,1.18139,1.18116,1.18139,192800004.0
2007-01-24 16:09:00,1.1814,1.18152,1.1814,1.18146,136100005.0
2007-01-24 16:10:00,1.18139,1.18139,1.1812,1.18138,70100001.0
2007-01-24 16:11:00,1.18132,1.18139,1.18123,1.18123,203600000.0
2007-01-24 16:12:00,1.18113,1.1812,1.18104,1.18116,149999996.0
2007-01-24 16:13:00,1.18124,1.18127,1.18114,1.18124,102500000.0
2007-01-24 16:14:00,1.18121,1.18129,1.18113,1.18113,71900000.0
2007-01-24 16:15:00,1.18107,1.18107,1.18096,1.18102,84500001.0
2007-01-24 16:16:00,1.18112,1.18112,1.18102,1.18102,115400000.0
2007-01-24 16:17:00,1.18098,1.18118,1.18098,1.18118,84400000.0
2007-01-24 16:18:00,1.18118,1.18118,1.18107,1.18111,79500001.0
2007-01-24 16:19:00,1.18125,1.18147,1.18125,1.18146,118599999.0
2007-01-24 16:20:00,1.18139,1.18152,1.18139,1.18152,50700000.0
2007-01-24 16:21:00,1.18147,1.1815,1.18142,1.18142,116100001.0
2007-01-24 16:22:00,1.18145,1.18155,1.18143,1.18155,103499999.0
2007-01-24 16:23:00,1.18161,1.1818,1.18161,1.18176,126800000.0
2007-01-24 16:24:00,1.18201,1.1822,1.18192,1.1822,140300001.0
2007-01-24 16:25:00,1.18228,1.18247,1.18226,1.18244,113600000.0
2007-01-24 16:26:00,1.1824,1.18262,1.1824,1.1825,134299999.0
2007-01-24 16:27:00,1.18246,1.18249,1.18229,1.18241,103000001.0
2007-01-24 16:28:00,1.18238,1.1824,1.18216,1.18227,77399999.0
2007-01-24 16:29:00,1.18237,1.18237,1.18211,1.18219,74500000.0
2007-01-24 16:30:00,1.18212,1.18221,1.18206,1.18221,95199998.0
2007-01-24 16:31:00,1.18212,1.18214,1.18197,1.18197,52200000.0
2007-01-24 16:32:00,1.18185,1.18192,1.18173,1.18176,112600000.0
2007-01-24 16:33:00,1.18168,1.18174,1.18165,1.18165,76299999.0
2007-01-24 16:34:00,1.18155,1.18164,1.18135,1.18135,125300000.0
2007-01-24 16:35:00,1.18142,1.18147,1.18138,1.18147,44000001.0
2007-01-24 16:36:00,1.18142,1.18151,1.18138,1.18151,104200003.0
2007-01-24 16:37:00,1.18151,1.18151,1.18139,1.1815,99800001.0
2007-01-24 16:38:00,1.18154,1.18158,1.18142,1.18142,128500000.0
2007-01-24 16:39:00,1.18159,1.18167,1.18149,1.18155,63800000.0
2007-01-24 16:40:00,1.18149,1.18158,1.18145,1.18158,112699999.0
2007-01-24 16:41:00,1.18144,1.18144,1.18135,1.18137,139200001.0
2007-01-24 16:42:00,1.18143,1.18143,1.18064,1.18064,116400000.0
2007-01-24 16:43:00,1.18062,1.18071,1.18062,1.18064,93400000.0
2007-01-24 16:44:00,1.18056,1.18059,1.18036,1.18057,76200001.0
2007-01-24 16:45:00,1.18081,1.18097,1.18079,1.18092,121700001.0
2007-01-24 16:46:00,1.18081,1.18081,1.18071,1.18074,44000000.0
2007-01-24 16:47:00,1.18076,1.18086,1.18076,1.18081,117100000.0
2007-01-24 16:48:00,1.18061,1.18061,1.18051,1.1806,123300002.0
2007-01-24 16:49:00,1.18052,1.18058,1.18035,1.18058,155100001.0
2007-01-24 16:50:00,1.18059,1.18071,1.18052,1.18062,152500002.0
2007-01-24 16:51:00,1.18074,1.18077,1.18058,1.18058,82899999.0
2007-01-24 16:52:00,1.18047,1.18058,1.18046,1.18058,84600001.0
2007-01-24 16:53:00,1.18025,1.18046,1.18025,1.18036,58600001.0
2007-01-24 16:54:00,1.18029,1.18029,1.18007,1.18015,119400003.0
2007-01-24 16:55:00,1.18029,1.1806,1.18029,1.18039,157500000.0
2007-01-24 16:56:00,1.18035,1.18044,1.18031,1.18044,37400000.0
2007-01-24 16:57:00,1.18047,1.18055,1.18038,1.18055,48300001.0
2007-01-24 16:58:00,1.18047,1.18047,1.18031,1.18031,32400000.0
2007-01-24 16:59:00,1.18034,1.18083,1.18034,1.18083,203300000.0
2007-01-24 17:00:00,1.18091,1.18102,1.18083,1.181,93700000.0
2007-01-24 17:01:00,1.18085,1.18103,1.18085,1.18102,101400002.0
2007-01-24 17:02:00,1.18096,1.18098,1.18073,1.18074,296300000.0
2007-01-24 17:03:00,1.18069,1.18089,1.18068,1.18087,151199999.0
2007-01-24 17:04:00,1.18073,1.18122,1.18072,1.18122,57700000.0
2007-01-24 17:05:00,1.18143,1.18158,1.18143,1.18149,151700000.0
2007-01-24 17:06:00,1.18157,1.18182,1.18157,1.18182,44200000.0
2007-01-24 17:07:00,1.18195,1.18213,1.1819,1.18213,69400001.0
2007-01-24 17:08:00,1.18215,1.18221,1.182,1.18203,101700002.0
2007-01-24 17:09:00,1.18198,1.18201,1.18186,1.18193,91099999.0
2007-01-24 17:10:00,1.18185,1.18197,1.18179,1.18185,84899999.0
2007-01-24 17:11:00,1.18174,1.18174,1.18158,1.18158,56199999.0
2007-01-24 17:12:00,1.18162,1.18171,1.18155,1.18157,90799997.0
2007-01-24 17:13:00,1.18136,1.1815,1.18127,1.18149,115500001.0
2007-01-24 17:14:00,1.18142,1.18145,1.18142,1.18145,44100001.0
2007-01-24 17:15:00,1.18143,1.18143,1.18106,1.18121,100600001.0
2007-01-24 17:16:00,1.18117,1.18127,1.18113,1.18123,132099999.0
2007-01-24 17:17:00,1.18124,1.18149,1.18116,1.18141,168800003.0
2007-01-24 17:18:00,1.18157,1.18171,1.18157,1.18162,77799999.0
2007-01-24 17:19:00,1.18171,1.18173,1.1816,1.1816,100700000.0
2007-01-24 17:20:00,1.18155,1.18166,1.18155,1.18156,120600001.0
2007-01-24 17:21:00,1.18141,1.18141,1.18134,1.18134,3700000.0
2007-01-24 17:22:00,1.18125,1.18134,1.18119,1.18134,110099999.0
2007-01-24 17:23:00,1.18142,1.18142,1.18128,1.18132,109600000.0
2007-01-24 17:24:00,1.18136,1.18148,1.18135,1.1814,106800001.0
2007-01-24 17:25:00,1.18144,1.18148,1.18141,1.18143,95600000.0
2007-01-24 17:26:00,1.18152,1.18176,1.18152,1.18172,85300001.0
2007-01-24 17:27:00,1.18199,1.18213,1.18199,1.18213,44900002.0
2007-01-24 17:28:00,1.18228,1.18228,1.18214,1.18227,46000000.0
2007-01-24 17:29:00,1.18219,1.18219,1.18193,1.18196,127999999.0
2007-01-24 17:30:00,1.18192,1.18192,1.18182,1.18187,58499999.0
2007-01-24 17:31:00,1.18186,1.18205,1.18186,1.182,135799996.0
2007-01-24 17:32:00,1.18177,1.18193,1.18177,1.1819,115300001.0
2007-01-24 17:33:00,1.18193,1.18196,1.18172,1.18172,45400000.0
2007-01-24 17:34:00,1.18163,1.1817,1.18163,1.1817,40000000.0
2007-01-24 17:35:00,1.18147,1.18154,1.18145,1.18145,102499999.0
2007-01-24 17:36:00,1.18147,1.18157,1.18141,1.18155,119700002.0
2007-01-24 17:37:00,1.18145,1.18151,1.18144,1.18144,42200001.0
2007-01-24 17:38:00,1.18143,1.18152,1.18136,1.18148,121500005.0
2007-01-24 17:39:00,1.18149,1.18149,1.18145,1.18145,55700000.0
2007-01-24 17:40:00,1.18156,1.18165,1.18154,1.18165,80099999.0
2007-01-24 17:41:00,1.18163,1.18181,1.18163,1.18181,52400000.0
2007-01-24 17:42:00,1.18191,1.18216,1.18191,1.18192,94599998.0
2007-01-24 17:43:00,1.18187,1.18209,1.18174,1.18209,127700002.0
2007-01-24 17:44:00,1.18193,1.18201,1.18178,1.18201,65899999.0
2007-01-24 17:45:00,1.18199,1.18199,1.18196,1.18196,3200000.0
2007-01-24 17:46:00,1.18189,1.18189,1.18168,1.18168,48499998.0
2007-01-24 17:47:00,1.18176,1.1821,1.18176,1.1821,135499997.0
2007-01-24 17:48:00,1.18206,1.18206,1.18199,1.18201,48700000.0
2007-01-24 17:49:00,1.18214,1.18233,1.18214,1.18233,92600001.0
2007-01-24 17:50:00,1.1822,1.1822,1.1821,1.1821,152799999.0
2007-01-24 17:51:00,1.18205,1.18209,1.18199,1.18199,120900000.0
2007-01-24 17:52:00,1.1822,1.1822,1.18207,1.18208,49400000.0
2007-01-24 17:53:00,1.18196,1.18206,1.18196,1.182,174000001.0
2007-01-24 17:54:00,1.18204,1.18212,1.18202,1.18212,83300001.0
2007-01-24 17:55:00,1.18204,1.18207,1.18193,1.18207,197300000.0
2007-01-24 17:56:00,1.18221,1.18223,1.18212,1.18221,54800000.0
2007-01-24 17:57:00,1.18242,1.18287,1.18242,1.18283,166399998.0
2007-01-24 17:58:00,1.18292,1.18321,1.18292,1.18321,95300002.0
2007-01-24 17:59:00,1.18309,1.18309,1.18294,1.18295,113999999.0
2007-01-24 18:00:00,1.18297,1.18299,1.18278,1.18278,91900000.0
2007-01-24 18:01:00,1.18284,1.18304,1.1828,1.1828,619200003.0
2007-01-24 18:02:00,1.1828,1.18296,1.18269,1.1827,662099998.0
2007-01-24 18:03:00,1.18273,1.18289,1.18272,1.18272,923300003.0
2007-01-24 18:04:00,1.18273,1.18292,1.18266,1.18281,710500002.0
2007-01-24 18:05:00,1.18292,1.18306,1.18287,1.18305,1011799992.0
2007-01-24 18:06:00,1.18295,1.183,1.18286,1.18293,590699999.0
2007-01-24 18:07:00,1.18292,1.1831,1.1829,1.18308,1218600003.0
2007-01-24 18:08:00,1.18311,1.18321,1.18302,1.18306,926100005.0
2007-01-24 18:09:00,1.18315,1.1834,1.18315,1.1833,453200003.0
2007-01-24 18:10:00,1.18338,1.18339,1.18319,1.18332,701800000.0
2007-01-24 18:11:00,1.18341,1.18341,1.18304,1.18304,1042799997.0
2007-01-24 18:12:00,1.18298,1.18302,1.18271,1.18271,75300001.0
2007-01-24 18:13:00,1.1828,1.18305,1.18275,1.18301,479900007.0
2007-01-24 18:14:00,1.18309,1.1833,1.18305,1.18328,371600000.0
2007-01-24 18:15:00,1.18323,1.18343,1.18317,1.18323,652500005.0
2007-01-24 18:16:00,1.18323,1.18327,1.18316,1.18318,565399994.0
2007-01-24 18:17:00,1.18315,1.18319,1.18303,1.18304,805599993.0
2007-01-24 18:18:00,1.18298,1.18301,1.18284,1.18292,603399996.0
2007-01-24 18:19:00,1.183,1.18308,1.18295,1.18302,262400006.0
2007-01-24 18:20:00,1.18301,1.18301,1.1828,1.18285,539200002.0
2007-01-24 18:21:00,1.18281,1.18281,1.18223,1.18223,164499999.0
2007-01-24 18:22:00,1.18218,1.18227,1.18208,1.18217,163399999.0
2007-01-24 18:23:00,1.18217,1.18224,1.18217,1.18224,325700000.0
2007-01-24 18:24:00,1.18221,1.18225,1.18207,1.18209,556699997.0
2007-01-24 18:25:00,1.18198,1.18198,1.1818,1.18198,465700006.0
2007-01-24 18:26:00,1.18203,1.1822,1.18199,1.18208,809900007.0
2007-01-24 18:27:00,1.18221,1.18222,1.18213,1.1822,708800004.0
2007-01-24 18:28:00,1.18222,1.18245,1.18222,1.18237,299299998.0
2007-01-24 18:29:00,1.18239,1.18242,1.18232,1.18232,395800000.0
2007-01-24 18:30:00,1.18231,1.1824,1.18222,1.18236,974300008.0
2007-01-24 18:31:00,1.18238,1.18242,1.18226,1.18235,359200001.0
2007-01-24 18:32:00,1.1824,1.18259,1.18236,1.18248,394700005.0
2007-01-24 18:33:00,1.18252,1.18263,1.18248,1.1826,464389994.0
2007-01-24 18:34:00,1.18263,1.18265,1.18257,1.18265,327490004.0
2007-01-24 18:35:00,1.18258,1.18258,1.18226,1.18241,663700004.0
2007-01-24 18:36:00,1.18236,1.18236,1.1822,1.1823,447000000.0
2007-01-24 18:37:00,1.18232,1.18234,1.18228,1.18231,101600001.0
2007-01-24 18:38:00,1.18236,1.18239,1.18226,1.18239,212200000.0
2007-01-24 18:39:00,1.1824,1.18243,1.18235,1.1824,191100000.0
2007-01-24 18:40:00,1.1824,1.18244,1.1823,1.18233,856700009.0
2007-01-24 18:41:00,1.18232,1.18243,1.18229,1.1823,250599998.0
2007-01-24 18:42:00,1.18234,1.18264,1.18234,1.18254,494799999.0
2007-01-24 18:43:00,1.18257,1.18258,1.18245,1.1825,490600002.0
2007-01-24 18:44:00,1.1824,1.1825,1.18235,1.18248,345900001.0
2007-01-24 18:45:00,1.1826,1.1828,1.18251,1.18251,477000001.0
2007-01-24 18:46:00,1.18263,1.18268,1.1826,1.18265,264900001.0
2007-01-24 18:47:00,1.18268,1.18276,1.18266,1.18276,115099996.0
2007-01-24 18:48:00,1.18283,1.18298,1.18283,1.18297,210800002.0
2007-01-24 18:49:00,1.18302,1.18303,1.18291,1.18291,60100001.0
2007-01-24 18:50:00,1.1829,1.18295,1.18285,1.18295,150200002.0
2007-01-24 18:51:00,1.18289,1.18291,1.18283,1.18283,147300000.0
2007-01-24 18:52:00,1.18277,1.18277,1.18261,1.18263,115700000.0
2007-01-24 18:53:00,1.18264,1.18274,1.18254,1.18258,533800000.0
2007-01-24 18:54:00,1.18252,1.18252,1.18231,1.18231,224300003.0
2007-01-24 18:55:00,1.18227,1.18241,1.18222,1.18222,455399994.0
2007-01-24 18:56:00,1.18224,1.18224,1.18217,1.18217,194399999.0
2007-01-24 18:57:00,1.1822,1.18228,1.1822,1.18222,361000005.0
2007-01-24 18:58:00,1.18227,1.18227,1.18217,1.18218,192700003.0
2007-01-24 18:59:00,1.1822,1.18229,1.18212,1.18222,562099998.0
2007-01-24 19:00:00,1.18219,1.18227,1.18213,1.18213,342999995.0
2007-01-24 19:01:00,1.18213,1.18227,1.18211,1.18227,85700001.0
2007-01-24 19:02:00,1.1823,1.18238,1.18226,1.18238,188800000.0
2007-01-24 19:03:00,1.18238,1.1824,1.18222,1.18222,710200000.0
2007-01-24 19:04:00,1.18227,1.18238,1.18221,1.18225,174300001.0
2007-01-24 19:05:00,1.18225,1.18231,1.18221,1.18224,328399998.0
2007-01-24 19:06:00,1.18227,1.18243,1.18219,1.18236,388899998.0
2007-01-24 19:07:00,1.18245,1.18268,1.18245,1.18265,122700002.0
2007-01-24 19:08:00,1.18261,1.18263,1.18251,1.18262,664399997.0
2007-01-24 19:09:00,1.18263,1.18271,1.18255,1.18255,649000000.0
2007-01-24 19:10:00,1.18263,1.18277,1.18261,1.18273,52400000.0
2007-01-24 19:11:00,1.18274,1.18274,1.18253,1.18262,450399998.0
2007-01-24 19:12:00,1.18259,1.18277,1.18256,1.18274,246500002.0
2007-01-24 19:13:00,1.18273,1.18276,1.1826,1.18269,109400002.0
2007-01-24 19:14:00,1.18268,1.18288,1.18268,1.18282,247400001.0
2007-01-24 19:15:00,1.18272,1.18272,1.1826,1.1827,353900003.0
2007-01-24 19:16:00,1.18266,1.18269,1.18245,1.18252,330400003.0
2007-01-24 19:17:00,1.18254,1.18254,1.18236,1.18251,241499995.0
2007-01-24 19:18:00,1.18254,1.18257,1.18243,1.18252,420399997.0
2007-01-24 19:19:00,1.18247,1.18256,1.18243,1.18243,206900000.0
2007-01-24 19:20:00,1.18241,1.18242,1.18233,1.18235,156900000.0
2007-01-24 19:21:00,1.1824,1.1824,1.18237,1.18238,171400001.0
2007-01-24 19:22:00,1.18249,1.18249,1.1824,1.18242,213399998.0
2007-01-24 19:23:00,1.18237,1.1824,1.18237,1.1824,51400000.0
2007-01-24 19:24:00,1.1824,1.1824,1.18235,1.1824,49600000.0
2007-01-24 19:25:00,1.18238,1.18238,1.18223,1.18223,69899999.0
2007-01-24 19:26:00,1.18227,1.18227,1.18218,1.18222,130200002.0
2007-01-24 19:27:00,1.1822,1.18221,1.18197,1.18198,301900000.0
2007-01-24 19:28:00,1.18197,1.18197,1.1818,1.18182,145500003.0
2007-01-24 19:29:00,1.1818,1.18194,1.18178,1.18181,140400002.0
2007-01-24 19:30:00,1.18187,1.18188,1.18175,1.1818,209100002.0
2007-01-24 19:31:00,1.18182,1.18187,1.18182,1.18183,62500000.0
2007-01-24 19:32:00,1.1818,1.18188,1.18175,1.18182,155300000.0
2007-01-24 19:33:00,1.18175,1.18183,1.18172,1.18174,383500000.0
2007-01-24 19:34:00,1.18175,1.18183,1.18175,1.18183,27700001.0
2007-01-24 19:35:00,1.18181,1.18187,1.1817,1.18182,156700002.0
2007-01-24 19:36:00,1.18185,1.18193,1.18178,1.18178,130600000.0
2007-01-24 19:37:00,1.18183,1.18185,1.18169,1.18172,380599998.0
2007-01-24 19:38:00,1.18167,1.18175,1.18162,1.18165,115199999.0
2007-01-24 19:39:00,1.18165,1.18175,1.18162,1.18168,243399997.0
2007-01-24 19:40:00,1.18169,1.18185,1.18168,1.18183,169699999.0
2007-01-24 19:41:00,1.18178,1.18178,1.18171,1.18171,211400001.0
2007-01-24 19:42:00,1.18169,1.18172,1.18162,1.18163,211900002.0
2007-01-24 19:43:00,1.18167,1.18167,1.18155,1.18164,119300002.0
2007-01-24 19:44:00,1.18163,1.18163,1.18155,1.18155,88599998.0
2007-01-24 19:45:00,1.18155,1.1816,1.18155,1.18155,117200000.0
2007-01-24 19:46:00,1.18163,1.18163,1.1815,1.1815,106300000.0
2007-01-24 19:47:00,1.18147,1.18153,1.18138,1.18143,184000000.0
2007-01-24 19:48:00,1.18142,1.18154,1.18141,1.18143,98700001.0
2007-01-24 19:49:00,1.1815,1.18159,1.1815,1.18153,227100001.0
2007-01-24 19:50:00,1.18155,1.18155,1.18147,1.18151,88900001.0
2007-01-24 19:51:00,1.18149,1.18153,1.18149,1.1815,80700000.0
2007-01-24 19:52:00,1.18154,1.18157,1.18153,1.18153,33600000.0
2007-01-24 19:53:00,1.18156,1.18166,1.18156,1.1816,152200000.0
2007-01-24 19:54:00,1.18157,1.1817,1.18156,1.1816,34500000.0
2007-01-24 19:55:00,1.18171,1.18174,1.1816,1.1816,125699999.0
2007-01-24 19:56:00,1.18175,1.18175,1.18156,1.18158,306800000.0
2007-01-24 19:57:00,1.18162,1.18181,1.18162,1.18171,161700002.0
2007-01-24 19:58:00,1.18172,1.18178,1.18167,1.18167,137400002.0
2007-01-24 19:59:00,1.18168,1.18182,1.18168,1.18178,137100001.0
2007-01-24 20:00:00,1.18184,1.18188,1.18176,1.18176,57400001.0
2007-01-24 20:01:00,1.18175,1.18181,1.18167,1.18171,116500001.0
2007-01-24 20:02:00,1.18174,1.18186,1.18174,1.18182,85699999.0
2007-01-24 20:03:00,1.18179,1.18182,1.18163,1.18164,590700004.0
2007-01-24 20:04:00,1.18172,1.18175,1.18168,1.18168,317600003.0
2007-01-24 20:05:00,1.18167,1.18178,1.18157,1.18157,86700000.0
2007-01-24 20:06:00,1.1816,1.18162,1.1816,1.1816,60700000.0
2007-01-24 20:07:00,1.18156,1.18158,1.18137,1.18142,193300000.0
2007-01-24 20:08:00,1.18145,1.18147,1.18135,1.18147,353699996.0
2007-01-24 20:09:00,1.18148,1.18153,1.18111,1.18116,220299996.0
2007-01-24 20:10:00,1.18143,1.18143,1.18133,1.18138,105799997.0
2007-01-24 20:11:00,1.1814,1.1814,1.1814,1.1814,289300002.0
2007-01-24 20:12:00,1.1814,1.18149,1.18138,1.1814,434300001.0
2007-01-24 20:13:00,1.18127,1.18127,1.18095,1.18102,189300002.0
2007-01-24 20:14:00,1.18097,1.18102,1.18096,1.181,107600000.0
2007-01-24 20:15:00,1.18105,1.18109,1.18094,1.18107,542400002.0
2007-01-24 20:16:00,1.18108,1.1811,1.18097,1.18106,533700006.0
2007-01-24 20:17:00,1.18106,1.1811,1.18099,1.181,242200000.0
2007-01-24 20:18:00,1.18102,1.1811,1.181,1.1811,143700003.0
2007-01-24 20:19:00,1.18108,1.18115,1.18107,1.18113,72100001.0
2007-01-24 20:20:00,1.18108,1.18111,1.18097,1.181,439600000.0
2007-01-24 20:21:00,1.18105,1.18105,1.18093,1.18095,292200004.0
2007-01-24 20:22:00,1.18103,1.18109,1.18097,1.18107,517400003.0
2007-01-24 20:23:00,1.181,1.181,1.18087,1.18093,490900001.0
2007-01-24 20:24:00,1.18096,1.18102,1.18094,1.18095,330299998.0
2007-01-24 20:25:00,1.18102,1.18105,1.18092,1.18092,116700000.0
2007-01-24 20:26:00,1.18085,1.18085,1.18076,1.18076,116100002.0
2007-01-24 20:27:00,1.18067,1.18067,1.1804,1.18041,277599995.0
2007-01-24 20:28:00,1.18044,1.18054,1.18033,1.18033,687499998.0
2007-01-24 20:29:00,1.18029,1.18042,1.18029,1.18038,468600000.0
2007-01-24 20:30:00,1.18033,1.18044,1.18033,1.18044,319699999.0
2007-01-24 20:31:00,1.18045,1.18046,1.18031,1.18031,532800006.0
2007-01-24 20:32:00,1.18024,1.1803,1.18019,1.1803,284300001.0
2007-01-24 20:33:00,1.18025,1.18037,1.18023,1.18026,261100002.0
2007-01-24 20:34:00,1.18024,1.18032,1.18024,1.1803,102500003.0
2007-01-24 20:35:00,1.1803,1.1803,1.18009,1.18009,190300002.0
2007-01-24 20:36:00,1.18006,1.18013,1.18,1.18011,374100004.0
2007-01-24 20:37:00,1.18007,1.18007,1.17994,1.18004,238000004.0
2007-01-24 20:38:00,1.18005,1.1801,1.17999,1.1801,241200001.0
2007-01-24 20:39:00,1.1801,1.18022,1.18003,1.18022,504100000.0
2007-01-24 20:40:00,1.18023,1.18025,1.18007,1.18013,334999997.0
2007-01-24 20:41:00,1.18015,1.1802,1.18012,1.1802,643700003.0
2007-01-24 20:42:00,1.18021,1.18027,1.18015,1.18024,452199998.0
2007-01-24 20:43:00,1.18029,1.1804,1.18026,1.18036,242699998.0
2007-01-24 20:44:00,1.18035,1.18037,1.18023,1.18033,112700001.0
2007-01-24 20:45:00,1.1803,1.1803,1.18022,1.18023,203999995.0
2007-01-24 20:46:00,1.18023,1.18034,1.18018,1.18034,328599997.0
2007-01-24 20:47:00,1.18036,1.18043,1.18034,1.18042,230100004.0
2007-01-24 20:48:00,1.18047,1.1805,1.18044,1.18047,88099998.0
2007-01-24 20:49:00,1.18044,1.18044,1.1803,1.18036,418000004.0
2007-01-24 20:50:00,1.18032,1.18047,1.18032,1.18047,239200000.0
2007-01-24 20:51:00,1.1805,1.1805,1.18033,1.18042,125599998.0
2007-01-24 20:52:00,1.18047,1.18053,1.18047,1.18047,89400000.0
2007-01-24 20:53:00,1.18037,1.18045,1.18025,1.18025,237900002.0
2007-01-24 20:54:00,1.18033,1.18047,1.18027,1.18035,442099998.0
2007-01-24 20:55:00,1.1804,1.18041,1.18025,1.18033,222900002.0
2007-01-24 20:56:00,1.18037,1.18043,1.18032,1.18035,554600004.0
2007-01-24 20:57:00,1.1803,1.18037,1.18029,1.18033,354999997.0
2007-01-24 20:58:00,1.18031,1.18035,1.18026,1.18028,351600003.0
2007-01-24 20:59:00,1.18022,1.18033,1.18021,1.18033,170999999.0
2007-01-24 21:00:00,1.18033,1.18034,1.1802,1.18028,963300003.0
2007-01-24 21:01:00,1.18037,1.18045,1.18032,1.18033,514499996.0
2007-01-24 21:02:00,1.18027,1.18043,1.18027,1.18039,91900000.0
2007-01-24 21:03:00,1.18053,1.18057,1.18043,1.18046,538800001.0
2007-01-24 21:04:00,1.18048,1.18055,1.1804,1.18048,772600006.0
2007-01-24 21:05:00,1.18045,1.1805,1.1803,1.18037,847100003.0
2007-01-24 21:06:00,1.18044,1.18044,1.18035,1.18035,127800000.0
2007-01-24 21:07:00,1.1804,1.18055,1.18035,1.18035,568799996.0
2007-01-24 21:08:00,1.18029,1.18044,1.18024,1.18044,197299999.0
2007-01-24 21:09:00,1.18038,1.18061,1.18038,1.18061,79000001.0
2007-01-24 21:10:00,1.18065,1.18065,1.18055,1.1806,459600002.0
2007-01-24 21:11:00,1.1806,1.18062,1.18052,1.18055,323099997.0
2007-01-24 21:12:00,1.18057,1.18057,1.18047,1.18047,334599999.0
2007-01-24 21:13:00,1.18047,1.18051,1.18037,1.18045,443199997.0
2007-01-24 21:14:00,1.18056,1.18059,1.18047,1.18048,226290001.0
2007-01-24 21:15:00,1.18044,1.18046,1.1804,1.18043,36600000.0
2007-01-24 21:16:00,1.18038,1.18046,1.18036,1.18036,155599999.0
2007-01-24 21:17:00,1.18043,1.1805,1.18035,1.1805,20200000.0
2007-01-24 21:18:00,1.18053,1.18062,1.18051,1.18052,89400000.0
2007-01-24 21:19:00,1.18046,1.18052,1.18046,1.1805,118400003.0
2007-01-24 21:20:00,1.1805,1.1805,1.1805,1.1805,15100000.0
2007-01-24 21:21:00,1.18048,1.18048,1.18047,1.18047,30100000.0
2007-01-24 21:22:00,1.18053,1.18059,1.18053,1.18056,104800001.0
2007-01-24 21:23:00,1.18068,1.18068,1.18054,1.18065,106499998.0
2007-01-24 21:24:00,1.18055,1.18065,1.18045,1.18058,128199998.0
2007-01-24 21:25:00,1.18033,1.18055,1.18025,1.1803,122199999.0
2007-01-24 21:26:00,1.18059,1.18062,1.18055,1.18055,57100000.0
2007-01-24 21:27:00,1.1805,1.1805,1.18033,1.18038,118500001.0
2007-01-24 21:28:00,1.18039,1.18046,1.18008,1.18046,252800004.0
2007-01-24 21:29:00,1.18048,1.18048,1.18036,1.18042,213800000.0
2007-01-24 21:30:00,1.18049,1.18049,1.18037,1.18037,105800000.0
2007-01-24 21:31:00,1.18035,1.18039,1.18035,1.18039,54400002.0
2007-01-24 21:32:00,1.1804,1.1804,1.18033,1.1804,218199996.0
2007-01-24 21:33:00,1.18045,1.18047,1.18031,1.18045,144100000.0
2007-01-24 21:34:00,1.18055,1.18055,1.1805,1.1805,76299999.0
2007-01-24 21:35:00,1.18049,1.18051,1.18046,1.1805,40300000.0
2007-01-24 21:36:00,1.18048,1.18053,1.18046,1.18046,53700001.0
2007-01-24 21:37:00,1.18054,1.18054,1.1804,1.1804,50300002.0
2007-01-24 21:38:00,1.18032,1.18037,1.18024,1.18028,122500000.0
2007-01-24 21:39:00,1.18032,1.18037,1.18022,1.18037,384800003.0
2007-01-24 21:40:00,1.18038,1.18038,1.18025,1.18027,191900002.0
2007-01-24 21:41:00,1.18027,1.18027,1.1802,1.18025,91800002.0
2007-01-24 21:42:00,1.18022,1.18022,1.18008,1.1802,57600000.0
2007-01-24 21:43:00,1.18017,1.18017,1.17998,1.18004,143700001.0
2007-01-24 21:44:00,1.1801,1.18017,1.18006,1.18017,168799997.0
2007-01-24 21:45:00,1.18021,1.18022,1.18015,1.18015,150600000.0
2007-01-24 21:46:00,1.18013,1.18017,1.17999,1.17999,227499998.0
2007-01-24 21:47:00,1.17998,1.17998,1.17976,1.17976,261599998.0
2007-01-24 21:48:00,1.17975,1.17975,1.17962,1.17966,160999996.0
2007-01-24 21:49:00,1.17955,1.17962,1.17948,1.17956,39499999.0
2007-01-24 21:50:00,1.17948,1.17948,1.17941,1.17948,114600001.0
2007-01-24 21:51:00,1.1795,1.17952,1.17943,1.17944,148700001.0
2007-01-24 21:52:00,1.17942,1.17947,1.17941,1.17941,105300000.0
2007-01-24 21:53:00,1.17937,1.1794,1.17922,1.17922,118700001.0
2007-01-24 21:54:00,1.1792,1.17925,1.17911,1.17916,155500001.0
2007-01-24 21:55:00,1.17931,1.17938,1.1793,1.17938,38500000.0
2007-01-24 21:56:00,1.17931,1.17931,1.17912,1.17915,41700000.0
2007-01-24 21:57:00,1.17893,1.17893,1.1788,1.1788,47500001.0
2007-01-24 21:58:00,1.17881,1.17886,1.1787,1.17873,120099997.0
2007-01-24 21:59:00,1.17876,1.17883,1.17868,1.17878,145200002.0
2007-01-24 22:00:00,1.17875,1.17875,1.17849,1.17858,167300000.0
2007-01-24 22:01:00,1.17859,1.1786,1.1784,1.17846,116900000.0
2007-01-24 22:02:00,1.17845,1.17868,1.17845,1.17854,315399999.0
2007-01-24 22:03:00,1.17856,1.17866,1.17856,1.17862,160100002.0
2007-01-24 22:04:00,1.1787,1.17904,1.1787,1.17904,202500000.0
2007-01-24 22:05:00,1.17916,1.17921,1.17913,1.17914,87699999.0
2007-01-24 22:06:00,1.17915,1.1793,1.17914,1.17923,194699999.0
2007-01-24 22:07:00,1.17923,1.17923,1.17909,1.17923,106899998.0
2007-01-24 22:08:00,1.17923,1.17928,1.17918,1.17928,158199998.0
2007-01-24 22:09:00,1.17914,1.17926,1.17912,1.17926,107700002.0
2007-01-24 22:10:00,1.17929,1.17929,1.17923,1.17924,80000002.0
2007-01-24 22:11:00,1.17926,1.1793,1.17926,1.1793,78099999.0
2007-01-24 22:12:00,1.17934,1.17964,1.17934,1.17964,113900002.0
2007-01-24 22:13:00,1.17965,1.17965,1.17958,1.17958,64000000.0
2007-01-24 22:14:00,1.17962,1.17966,1.17956,1.17962,109800000.0
2007-01-24 22:15:00,1.17967,1.17967,1.17956,1.17963,151799998.0
2007-01-24 22:16:00,1.17965,1.17965,1.17958,1.1796,79299998.0
2007-01-24 22:17:00,1.17949,1.17957,1.17944,1.17951,237799997.0
2007-01-24 22:18:00,1.17948,1.17948,1.17934,1.17937,80200000.0
2007-01-24 22:19:00,1.17934,1.17943,1.17934,1.17936,117200002.0
2007-01-24 22:20:00,1.17932,1.17938,1.1793,1.1793,93500001.0
2007-01-24 22:21:00,1.17943,1.17948,1.17934,1.17943,107200000.0
2007-01-24 22:22:00,1.17945,1.17953,1.17944,1.17945,53400000.0
2007-01-24 22:23:00,1.1795,1.1795,1.1795,1.1795,89699999.0
2007-01-24 22:24:00,1.17951,1.17962,1.17951,1.17962,173300000.0
2007-01-24 22:25:00,1.17963,1.17963,1.17945,1.17945,59000001.0
2007-01-24 22:26:00,1.1795,1.17955,1.1795,1.17955,12800000.0
2007-01-24 22:27:00,1.17949,1.17954,1.17945,1.17947,378200002.0
2007-01-24 22:28:00,1.1795,1.17969,1.17938,1.17969,58299999.0
2007-01-24 22:29:00,1.17967,1.1797,1.17957,1.17957,192700001.0
2007-01-24 22:30:00,1.17957,1.17962,1.17953,1.17957,153199998.0
2007-01-24 22:31:00,1.17962,1.17971,1.17958,1.17958,64800000.0
2007-01-24 22:32:00,1.17957,1.17968,1.17954,1.17962,94500000.0
2007-01-24 22:33:00,1.1794,1.17974,1.1794,1.17952,139200002.0
2007-01-24 22:34:00,1.17965,1.17977,1.17959,1.17963,300190005.0
2007-01-24 22:35:00,1.17964,1.17971,1.17953,1.17953,119000000.0
2007-01-24 22:36:00,1.17954,1.17957,1.17952,1.17955,72500000.0
2007-01-24 22:37:00,1.1795,1.17952,1.17938,1.17952,95900002.0
2007-01-24 22:38:00,1.1796,1.17963,1.17929,1.17937,150000002.0
2007-01-24 22:39:00,1.17941,1.17941,1.17925,1.17925,237400002.0
2007-01-24 22:40:00,1.17937,1.17938,1.17933,1.17938,48300000.0
2007-01-24 22:41:00,1.17943,1.17943,1.17928,1.17934,114400001.0
2007-01-24 22:42:00,1.17929,1.17939,1.17929,1.17939,37400000.0
2007-01-24 22:43:00,1.17944,1.17956,1.17937,1.17943,297099996.0
2007-01-24 22:44:00,1.17941,1.17946,1.17934,1.17935,141600000.0
2007-01-24 22:45:00,1.17931,1.17934,1.17931,1.17934,10400000.0
2007-01-24 22:46:00,1.17934,1.17938,1.17925,1.17938,119100002.0
2007-01-24 22:47:00,1.17935,1.17935,1.1793,1.1793,15200000.0
2007-01-24 22:48:00,1.1794,1.1794,1.17935,1.17935,180300000.0
2007-01-24 22:49:00,1.17937,1.17937,1.17928,1.17932,99800003.0
2007-01-24 22:50:00,1.17931,1.17931,1.179,1.179,81600001.0
2007-01-24 22:51:00,1.17913,1.17915,1.17901,1.17906,60100000.0
2007-01-24 22:52:00,1.17902,1.17902,1.1789,1.1789,139400000.0
2007-01-24 22:53:00,1.17892,1.17898,1.17867,1.17868,154999998.0
2007-01-24 22:54:00,1.17866,1.17879,1.17866,1.17875,125099996.0
2007-01-24 22:55:00,1.17884,1.17891,1.17865,1.17868,217199996.0
2007-01-24 22:56:00,1.17868,1.17869,1.17866,1.17869,41500000.0
2007-01-24 22:57:00,1.17869,1.17873,1.17864,1.17869,170499999.0
2007-01-24 22:58:00,1.17882,1.17882,1.17873,1.17874,111900001.0
2007-01-24 22:59:00,1.1787,1.17873,1.17849,1.17857,127299999.0
2007-01-24 23:00:00,1.1785,1.17855,1.1785,1.17855,22300000.0
2007-01-24 23:01:00,1.17875,1.1788,1.17868,1.17878,113899999.0
2007-01-24 23:02:00,1.17884,1.17884,1.17869,1.17878,58700000.0
2007-01-24 23:03:00,1.17892,1.17893,1.17892,1.17893,8000000.0
2007-01-24 23:04:00,1.17898,1.17898,1.17892,1.17892,39299999.0
2007-01-24 23:05:00,1.17891,1.17892,1.17878,1.17878,78800000.0
2007-01-24 23:06:00,1.17878,1.17885,1.17866,1.17885,199500002.0
2007-01-24 23:07:00,1.1789,1.17896,1.17882,1.17891,181800004.0
2007-01-24 23:08:00,1.17882,1.17883,1.17868,1.17882,117599999.0
2007-01-24 23:09:00,1.17878,1.17886,1.17874,1.17886,47700000.0
2007-01-24 23:10:00,1.17881,1.17881,1.17867,1.17867,16100000.0
2007-01-24 23:11:00,1.17858,1.17863,1.17858,1.17863,91899999.0
2007-01-24 23:12:00,1.1785,1.17855,1.17845,1.17852,51399998.0
2007-01-24 23:13:00,1.1785,1.1785,1.1784,1.17848,94600001.0
2007-01-24 23:14:00,1.17835,1.17848,1.17835,1.17848,70900000.0
2007-01-24 23:15:00,1.17851,1.17851,1.17808,1.17818,155500000.0
2007-01-24 23:16:00,1.17825,1.17842,1.17825,1.17834,107600000.0
2007-01-24 23:17:00,1.17824,1.17824,1.17805,1.17805,89900000.0
2007-01-24 23:18:00,1.17816,1.17827,1.17816,1.1782,148899998.0
2007-01-24 23:19:00,1.1782,1.1782,1.1782,1.1782,5600000.0
2007-01-24 23:20:00,1.17825,1.17832,1.17813,1.17827,50300000.0
2007-01-24 23:21:00,1.17829,1.17829,1.17826,1.17826,4800000.0
2007-01-24 23:22:00,1.17823,1.17823,1.17801,1.17813,73100001.0
2007-01-24 23:23:00,1.17808,1.17809,1.17792,1.178,83800000.0
2007-01-24 23:24:00,1.17803,1.17811,1.17802,1.17802,103699999.0
2007-01-24 23:25:00,1.17817,1.17817,1.1779,1.1779,130000000.0
2007-01-24 23:26:00,1.17787,1.17809,1.17787,1.17807,76100002.0
2007-01-24 23:27:00,1.17811,1.17822,1.1781,1.1782,130100001.0
2007-01-24 23:28:00,1.17825,1.17831,1.17813,1.17817,119200003.0
2007-01-24 23:29:00,1.17813,1.17827,1.1781,1.1782,78599999.0
2007-01-24 23:30:00,1.1782,1.17825,1.1782,1.1782,20800000.0
2007-01-24 23:31:00,1.1782,1.1782,1.1782,1.1782,27100001.0
2007-01-24 23:32:00,1.17823,1.17823,1.17815,1.1782,99900003.0
2007-01-24 23:33:00,1.17817,1.17825,1.17817,1.17825,26200000.0
2007-01-24 23:34:00,1.1782,1.17825,1.17815,1.17825,106499998.0
2007-01-24 23:35:00,1.17811,1.17826,1.17809,1.17818,127299997.0
2007-01-24 23:36:00,1.17808,1.17825,1.17808,1.1782,226800001.0
2007-01-24 23:37:00,1.17815,1.1782,1.17815,1.1782,1600000.0
2007-01-24 23:38:00,1.17812,1.17825,1.17812,1.1782,121000003.0
2007-01-24 23:39:00,1.17817,1.17817,1.17807,1.17817,139600002.0
2007-01-24 23:40:00,1.17815,1.17821,1.17811,1.17814,78500000.0
2007-01-24 23:41:00,1.17766,1.17786,1.17761,1.17771,60900000.0
2007-01-24 23:42:00,1.1782,1.17825,1.17812,1.1782,83799999.0
2007-01-24 23:43:00,1.17823,1.17823,1.17813,1.17813,99299999.0
2007-01-24 23:44:00,1.17824,1.1784,1.17824,1.17835,98999999.0
2007-01-24 23:45:00,1.17841,1.17841,1.17818,1.17827,57299999.0
2007-01-24 23:46:00,1.17827,1.17827,1.17817,1.17817,73399998.0
2007-01-24 23:47:00,1.17822,1.1784,1.17822,1.1784,54400000.0
2007-01-24 23:48:00,1.17838,1.17838,1.17826,1.17826,47200000.0
2007-01-24 23:49:00,1.17821,1.17823,1.17814,1.17816,146899998.0
2007-01-24 23:50:00,1.17824,1.1784,1.17824,1.1784,45899998.0
2007-01-24 23:51:00,1.17832,1.17833,1.17819,1.17821,147800003.0
2007-01-24 23:52:00,1.17819,1.17823,1.17817,1.17817,33500000.0
2007-01-24 23:53:00,1.17838,1.17845,1.17835,1.1784,70600001.0
2007-01-24 23:54:00,1.17842,1.17847,1.17842,1.17847,28100001.0
2007-01-24 23:55:00,1.17845,1.17858,1.17845,1.17858,103100000.0
2007-01-24 23:56:00,1.17841,1.17853,1.17841,1.17846,94699999.0
2007-01-24 23:57:00,1.17849,1.17851,1.17849,1.17851,7300000.0
2007-01-24 23:58:00,1.1787,1.17878,1.17862,1.17873,89499996.0
2007-01-24 23:59:00,1.17858,1.17871,1.17848,1.17871,41400000.0
2007-01-25 00:00:00,1.17873,1.17873,1.17843,1.17872,91099999.0
2007-01-25 00:01:00,1.17877,1.17879,1.17875,1.17875,32700000.0
2007-01-25 00:02:00,1.17877,1.17881,1.17856,1.17857,52800000.0
2007-01-25 00:03:00,1.17839,1.17851,1.17839,1.17851,4000000.0
2007-01-25 00:04:00,1.17851,1.17851,1.17837,1.1784,154299995.0
2007-01-25 00:05:00,1.17835,1.17852,1.17835,1.17852,28100000.0
2007-01-25 00:06:00,1.17848,1.17848,1.17838,1.17838,50500000.0
2007-01-25 00:07:00,1.17844,1.17844,1.17841,1.17841,2000000.0
2007-01-25 00:08:00,1.17847,1.17847,1.1783,1.17841,92000002.0
2007-01-25 00:09:00,1.17841,1.17847,1.17837,1.17847,90899999.0
2007-01-25 00:10:00,1.17847,1.17848,1.17842,1.17842,44900000.0
2007-01-25 00:11:00,1.17842,1.17848,1.17838,1.17842,26800001.0
2007-01-25 00:12:00,1.17842,1.17842,1.17827,1.17832,75600000.0
2007-01-25 00:13:00,1.17831,1.17843,1.1783,1.17843,47800000.0
2007-01-25 00:14:00,1.17838,1.17847,1.17829,1.17847,150700000.0
2007-01-25 00:15:00,1.1785,1.17857,1.17845,1.17848,114800001.0
2007-01-25 00:16:00,1.17845,1.17861,1.17845,1.17848,59400001.0
2007-01-25 00:17:00,1.1785,1.17858,1.17846,1.17849,176699998.0
2007-01-25 00:18:00,1.17855,1.17855,1.17848,1.1785,90400001.0
2007-01-25 00:19:00,1.1785,1.17854,1.1784,1.17848,73000001.0
2007-01-25 00:20:00,1.17844,1.17867,1.17841,1.17867,66600000.0
2007-01-25 00:21:00,1.17866,1.17866,1.17846,1.17858,119800000.0
2007-01-25 00:22:00,1.17862,1.17862,1.17849,1.17855,101400000.0
2007-01-25 00:23:00,1.17862,1.17872,1.1786,1.17868,132300000.0
2007-01-25 00:24:00,1.17873,1.17873,1.1786,1.17868,45090000.0
2007-01-25 00:25:00,1.17867,1.17875,1.17863,1.1787,63000000.0
2007-01-25 00:26:00,1.17868,1.17868,1.17858,1.17858,40700000.0
2007-01-25 00:27:00,1.17856,1.17865,1.17854,1.17854,59100000.0
2007-01-25 00:28:00,1.17818,1.17856,1.17816,1.17853,119199999.0
2007-01-25 00:29:00,1.17845,1.17848,1.17842,1.17844,125199998.0
2007-01-25 00:30:00,1.17843,1.17846,1.17836,1.17837,34300000.0
2007-01-25 00:31:00,1.17842,1.17849,1.17838,1.17842,122100001.0
2007-01-25 00:32:00,1.17818,1.17818,1.17802,1.17802,70400000.0
2007-01-25 00:33:00,1.17848,1.1785,1.17848,1.1785,22700001.0
2007-01-25 00:34:00,1.17854,1.17854,1.17839,1.1785,81100000.0
2007-01-25 00:35:00,1.17846,1.17847,1.17846,1.17847,21700001.0
2007-01-25 00:36:00,1.17841,1.17855,1.17839,1.17843,126200002.0
2007-01-25 00:37:00,1.17848,1.17855,1.17848,1.17855,1600000.0
2007-01-25 00:38:00,1.17845,1.17849,1.17839,1.17839,138200001.0
2007-01-25 00:39:00,1.1784,1.17848,1.1784,1.17848,64800002.0
2007-01-25 00:40:00,1.17859,1.17866,1.17855,1.17855,62299999.0
2007-01-25 00:41:00,1.17854,1.17861,1.17854,1.17861,7900000.0
2007-01-25 00:42:00,1.17868,1.17873,1.17862,1.17862,100100000.0
2007-01-25 00:43:00,1.1786,1.17873,1.17856,1.17873,90500002.0
2007-01-25 00:44:00,1.17868,1.17878,1.17867,1.1787,86599999.0
2007-01-25 00:45:00,1.17872,1.1788,1.17869,1.17879,187899996.0
2007-01-25 00:46:00,1.17885,1.17885,1.17885,1.17885,1100000.0
2007-01-25 00:47:00,1.17832,1.17832,1.1781,1.17826,124200000.0
2007-01-25 00:48:00,1.17828,1.17838,1.1782,1.17838,113100002.0
2007-01-25 00:49:00,1.17883,1.17885,1.17875,1.17875,81400001.0
2007-01-25 00:50:00,1.17885,1.17885,1.17877,1.1788,135200001.0
2007-01-25 00:51:00,1.1788,1.17885,1.17872,1.17872,17200000.0
2007-01-25 00:52:00,1.17874,1.17874,1.1784,1.1784,51399999.0
2007-01-25 00:53:00,1.17835,1.1784,1.17835,1.1784,90299998.0
2007-01-25 00:54:00,1.17848,1.17861,1.17847,1.17861,91900001.0
2007-01-25 00:55:00,1.17841,1.17849,1.17841,1.17845,61200000.0
2007-01-25 00:56:00,1.17848,1.1785,1.17843,1.17848,118800003.0
2007-01-25 00:57:00,1.17841,1.17841,1.17808,1.17815,170000002.0
2007-01-25 00:58:00,1.17806,1.17813,1.17797,1.17813,53800001.0
2007-01-25 00:59:00,1.17817,1.17819,1.17813,1.17813,45500000.0
2007-01-25 01:00:00,1.17814,1.17827,1.17814,1.17827,92800001.0
2007-01-25 01:01:00,1.1783,1.17833,1.17816,1.17816,64300000.0
2007-01-25 01:02:00,1.17788,1.17811,1.17784,1.17805,134400001.0
2007-01-25 01:03:00,1.17776,1.17789,1.17767,1.17772,90400001.0
2007-01-25 01:04:00,1.1778,1.17785,1.17775,1.1778,88400000.0
2007-01-25 01:05:00,1.17785,1.17785,1.17766,1.17772,166499999.0
2007-01-25 01:06:00,1.17765,1.17765,1.17765,1.17765,15100000.0
2007-01-25 01:07:00,1.17773,1.17777,1.17773,1.17777,19100000.0
2007-01-25 01:08:00,1.1778,1.17785,1.17775,1.17785,104800000.0
2007-01-25 01:09:00,1.17782,1.17792,1.17782,1.17792,77100003.0
2007-01-25 01:10:00,1.1776,1.17763,1.17753,1.17761,91400003.0
2007-01-25 01:11:00,1.17792,1.17792,1.17779,1.17782,17300000.0
2007-01-25 01:12:00,1.17778,1.17788,1.17755,1.1778,115800001.0
2007-01-25 01:13:00,1.17788,1.17788,1.17785,1.17787,67399997.0
2007-01-25 01:14:00,1.1776,1.1776,1.1775,1.1775,27000001.0
2007-01-25 01:15:00,1.17748,1.17759,1.17748,1.17759,34300000.0
2007-01-25 01:16:00,1.17763,1.17763,1.17737,1.17737,66300000.0
2007-01-25 01:17:00,1.17747,1.1776,1.17747,1.1776,61499999.0
2007-01-25 01:18:00,1.17763,1.17781,1.17763,1.17781,33300001.0
2007-01-25 01:19:00,1.17782,1.17783,1.1777,1.17778,74600001.0
2007-01-25 01:20:00,1.17772,1.1778,1.17772,1.1778,81100002.0
2007-01-25 01:21:00,1.17782,1.17799,1.17782,1.17799,71700000.0
2007-01-25 01:22:00,1.17804,1.17813,1.17795,1.17795,157100002.0
2007-01-25 01:23:00,1.17797,1.17803,1.17789,1.17793,162000005.0
2007-01-25 01:24:00,1.17805,1.17807,1.17805,1.17807,47400000.0
2007-01-25 01:25:00,1.17827,1.1783,1.17819,1.1783,77200002.0
2007-01-25 01:26:00,1.17832,1.17838,1.17832,1.17838,92200001.0
2007-01-25 01:27:00,1.17837,1.17837,1.17825,1.17826,76100000.0
2007-01-25 01:28:00,1.17832,1.1784,1.1783,1.1783,43300000.0
2007-01-25 01:29:00,1.17843,1.17853,1.17842,1.17848,21000000.0
2007-01-25 01:30:00,1.17842,1.17855,1.17842,1.1785,117300001.0
2007-01-25 01:31:00,1.17845,1.17845,1.17835,1.17835,43199999.0
2007-01-25 01:32:00,1.17832,1.1784,1.17832,1.1784,113900001.0
2007-01-25 01:33:00,1.17832,1.17834,1.17832,1.17834,42600000.0
2007-01-25 01:34:00,1.1784,1.1784,1.17835,1.17835,33500000.0
2007-01-25 01:35:00,1.17845,1.17845,1.1784,1.1784,28000000.0
2007-01-25 01:36:00,1.17839,1.17842,1.1783,1.17838,107500001.0
2007-01-25 01:37:00,1.17829,1.17834,1.17829,1.17834,27200000.0
2007-01-25 01:38:00,1.17826,1.1784,1.17826,1.17838,157200000.0
2007-01-25 01:39:00,1.17838,1.17845,1.17838,1.17845,12400000.0
2007-01-25 01:40:00,1.17827,1.17836,1.17827,1.17836,62400002.0
2007-01-25 01:41:00,1.17835,1.17835,1.17832,1.17832,1700000.0
2007-01-25 01:42:00,1.17832,1.17838,1.17828,1.17828,81600001.0
2007-01-25 01:43:00,1.1783,1.17837,1.1783,1.17837,8300000.0
2007-01-25 01:44:00,1.17829,1.17838,1.17829,1.17838,58100000.0
2007-01-25 01:45:00,1.1784,1.1784,1.1784,1.1784,2400000.0
2007-01-25 01:46:00,1.17835,1.17845,1.17835,1.1784,65499997.0
2007-01-25 01:47:00,1.17842,1.17842,1.17828,1.17828,68800001.0
2007-01-25 01:48:00,1.17838,1.17842,1.17833,1.17838,51800002.0
2007-01-25 01:49:00,1.17845,1.17845,1.1784,1.1784,16000000.0
2007-01-25 01:50:00,1.17837,1.17845,1.17837,1.17845,31799999.0
2007-01-25 01:51:00,1.17842,1.17842,1.17835,1.17835,20800001.0
2007-01-25 01:52:00,1.17838,1.17847,1.17833,1.17843,117200001.0
2007-01-25 01:53:00,1.17843,1.17847,1.17843,1.17847,40500000.0
2007-01-25 01:54:00,1.17847,1.17865,1.17845,1.17852,65699999.0
2007-01-25 01:55:00,1.17835,1.17853,1.17835,1.17853,25500000.0
2007-01-25 01:56:00,1.17857,1.17863,1.17857,1.17863,34300000.0
2007-01-25 01:57:00,1.17872,1.17872,1.17853,1.17855,130900002.0
2007-01-25 01:58:00,1.17857,1.17857,1.17846,1.17853,110700003.0
2007-01-25 01:59:00,1.17853,1.17858,1.17836,1.17858,118500003.0
2007-01-25 02:00:00,1.17856,1.17856,1.17834,1.17834,143200000.0
2007-01-25 02:01:00,1.1784,1.1784,1.17828,1.17828,87100001.0
2007-01-25 02:02:00,1.17842,1.17848,1.17842,1.17848,45100002.0
2007-01-25 02:03:00,1.17858,1.17865,1.1785,1.17862,63100001.0
2007-01-25 02:04:00,1.17858,1.17858,1.17847,1.17847,27100000.0
2007-01-25 02:05:00,1.1785,1.1785,1.17823,1.17823,143499998.0
2007-01-25 02:06:00,1.17811,1.17839,1.17811,1.17839,110599999.0
2007-01-25 02:07:00,1.1784,1.1784,1.17816,1.17817,101899999.0
2007-01-25 02:08:00,1.17821,1.17827,1.17817,1.17817,148599998.0
2007-01-25 02:09:00,1.17814,1.17817,1.17812,1.17814,82300003.0
2007-01-25 02:10:00,1.17818,1.17833,1.17818,1.17828,65600000.0
2007-01-25 02:11:00,1.17829,1.17829,1.17819,1.17822,110600002.0
2007-01-25 02:12:00,1.17818,1.17818,1.17818,1.17818,23100000.0
2007-01-25 02:13:00,1.17823,1.1783,1.17817,1.17825,121200000.0
2007-01-25 02:14:00,1.17817,1.17817,1.17813,1.17813,11200000.0
2007-01-25 02:15:00,1.17822,1.17822,1.17807,1.17822,101500000.0
2007-01-25 02:16:00,1.17772,1.17825,1.17772,1.1779,94200000.0
2007-01-25 02:17:00,1.17821,1.17821,1.17816,1.17816,23900000.0
2007-01-25 02:18:00,1.17805,1.17805,1.17805,1.17805,1600000.0
2007-01-25 02:19:00,1.17805,1.17835,1.17805,1.17835,98900002.0
2007-01-25 02:20:00,1.17835,1.17847,1.17834,1.17839,123200001.0
2007-01-25 02:21:00,1.17829,1.17836,1.17829,1.17836,29500001.0
2007-01-25 02:22:00,1.17841,1.17846,1.17831,1.17831,76800000.0
2007-01-25 02:23:00,1.17824,1.17844,1.17824,1.17833,110200001.0
2007-01-25 02:24:00,1.17824,1.17826,1.17818,1.17822,110900001.0
2007-01-25 02:25:00,1.17825,1.17832,1.17825,1.17832,58200000.0
2007-01-25 02:26:00,1.17825,1.17831,1.17823,1.1783,144300002.0
2007-01-25 02:27:00,1.17821,1.17824,1.17821,1.17824,65200001.0
2007-01-25 02:28:00,1.17819,1.17828,1.17819,1.17828,69600002.0
2007-01-25 02:29:00,1.17824,1.17829,1.17819,1.17829,166299998.0
2007-01-25 02:30:00,1.17824,1.1783,1.17822,1.17828,85300000.0
2007-01-25 02:31:00,1.17822,1.17822,1.17799,1.17799,42000001.0
2007-01-25 02:32:00,1.17808,1.17808,1.17806,1.17808,80200002.0
2007-01-25 02:33:00,1.17811,1.17811,1.17796,1.17807,117199999.0
2007-01-25 02:34:00,1.17805,1.17805,1.17791,1.178,146100000.0
2007-01-25 02:35:00,1.17798,1.17798,1.17782,1.17782,41500000.0
2007-01-25 02:36:00,1.17782,1.17785,1.17766,1.17766,23900000.0
2007-01-25 02:37:00,1.17756,1.17771,1.17756,1.17758,76500001.0
2007-01-25 02:38:00,1.17761,1.17786,1.17761,1.17786,83299999.0
2007-01-25 02:39:00,1.17784,1.17788,1.17774,1.17785,108800002.0
2007-01-25 02:40:00,1.17792,1.17802,1.17785,1.17791,77799999.0
2007-01-25 02:41:00,1.17797,1.17798,1.17797,1.17798,12100000.0
2007-01-25 02:42:00,1.17808,1.17808,1.17806,1.17808,35200000.0
2007-01-25 02:43:00,1.17805,1.17805,1.178,1.178,74400000.0
2007-01-25 02:44:00,1.17807,1.17811,1.178,1.17802,92500002.0
2007-01-25 02:45:00,1.17803,1.1781,1.17798,1.17802,76100002.0
2007-01-25 02:46:00,1.17795,1.17795,1.17795,1.17795,5600000.0
2007-01-25 02:47:00,1.17805,1.17808,1.17805,1.17808,6400000.0
2007-01-25 02:48:00,1.1782,1.1782,1.17806,1.1781,114300001.0
2007-01-25 02:49:00,1.17819,1.17819,1.17816,1.17816,27200000.0
2007-01-25 02:50:00,1.17778,1.1781,1.17774,1.1779,127100000.0
2007-01-25 02:51:00,1.17809,1.17823,1.17809,1.17815,51299999.0
2007-01-25 02:52:00,1.1782,1.1782,1.17815,1.17815,27099999.0
2007-01-25 02:53:00,1.17809,1.17822,1.17809,1.17816,101399999.0
2007-01-25 02:54:00,1.17803,1.17803,1.17797,1.17797,10400000.0
2007-01-25 02:55:00,1.17788,1.17806,1.17788,1.17795,103300001.0
2007-01-25 02:56:00,1.17809,1.17809,1.17806,1.17806,41800000.0
2007-01-25 02:57:00,1.17814,1.17814,1.17811,1.17811,1600000.0
2007-01-25 02:58:00,1.17822,1.17824,1.1781,1.17822,113499999.0
2007-01-25 02:59:00,1.17824,1.17826,1.17797,1.17797,158100004.0
2007-01-25 03:00:00,1.17803,1.17809,1.17796,1.17799,57100000.0
2007-01-25 03:01:00,1.17797,1.17798,1.17797,1.17798,43799999.0
2007-01-25 03:02:00,1.17808,1.17816,1.17801,1.17809,195399999.0
2007-01-25 03:03:00,1.178,1.178,1.17787,1.178,37600000.0
2007-01-25 03:04:00,1.17808,1.17812,1.17798,1.17798,80999999.0
2007-01-25 03:05:00,1.17801,1.17812,1.17801,1.17804,138199997.0
2007-01-25 03:06:00,1.17815,1.17825,1.17815,1.17825,49500000.0
2007-01-25 03:07:00,1.1782,1.1782,1.17809,1.17809,27900000.0
2007-01-25 03:08:00,1.17808,1.17808,1.178,1.178,30200001.0
2007-01-25 03:09:00,1.17811,1.17823,1.17811,1.17822,121300002.0
2007-01-25 03:10:00,1.17805,1.17816,1.17785,1.17785,149700001.0
2007-01-25 03:11:00,1.17823,1.17823,1.17812,1.17812,67400002.0
2007-01-25 03:12:00,1.17816,1.17822,1.17816,1.1782,49100001.0
2007-01-25 03:13:00,1.17812,1.17825,1.17812,1.17825,77900001.0
2007-01-25 03:14:00,1.17816,1.17822,1.17812,1.17812,121400000.0
2007-01-25 03:15:00,1.1781,1.17815,1.17808,1.17808,6900000.0
2007-01-25 03:16:00,1.17817,1.17826,1.17817,1.17826,39299999.0
2007-01-25 03:17:00,1.17821,1.17821,1.17812,1.17812,106700001.0
2007-01-25 03:18:00,1.17828,1.1784,1.17817,1.1784,69400000.0
2007-01-25 03:19:00,1.17823,1.17835,1.17815,1.1783,247600002.0
2007-01-25 03:20:00,1.17841,1.17841,1.17834,1.17834,7200000.0
2007-01-25 03:21:00,1.17836,1.17841,1.17833,1.17841,74900000.0
2007-01-25 03:22:00,1.17835,1.17839,1.1783,1.17839,51800001.0
2007-01-25 03:23:00,1.17832,1.17845,1.17832,1.17835,54499999.0
2007-01-25 03:24:00,1.17834,1.17837,1.17833,1.17833,51600000.0
2007-01-25 03:25:00,1.17837,1.17837,1.17827,1.17836,43200000.0
2007-01-25 03:26:00,1.17839,1.1784,1.1783,1.17832,111700001.0
2007-01-25 03:27:00,1.17838,1.17838,1.17828,1.17837,65399998.0
2007-01-25 03:28:00,1.1784,1.1784,1.17823,1.17824,75100002.0
2007-01-25 03:29:00,1.17828,1.17828,1.17816,1.1782,60499999.0
2007-01-25 03:30:00,1.1783,1.17837,1.17825,1.17825,106200002.0
2007-01-25 03:31:00,1.17823,1.17827,1.17814,1.17827,118000002.0
2007-01-25 03:32:00,1.17828,1.17828,1.17827,1.17827,27899999.0
2007-01-25 03:33:00,1.1782,1.17832,1.17813,1.17832,68800000.0
2007-01-25 03:34:00,1.1781,1.17838,1.17802,1.1782,166200001.0
2007-01-25 03:35:00,1.17827,1.17835,1.17827,1.17835,74900001.0
2007-01-25 03:36:00,1.17829,1.17838,1.17829,1.17838,53900001.0
2007-01-25 03:37:00,1.17829,1.17836,1.17829,1.17836,31400000.0
2007-01-25 03:38:00,1.17833,1.17842,1.17833,1.17842,46299999.0
2007-01-25 03:39:00,1.17837,1.17842,1.17835,1.1784,52100001.0
2007-01-25 03:40:00,1.17834,1.17843,1.17834,1.17836,104999998.0
2007-01-25 03:41:00,1.17835,1.17843,1.1783,1.17843,69100003.0
2007-01-25 03:42:00,1.17832,1.17833,1.17814,1.17827,100700001.0
2007-01-25 03:43:00,1.17832,1.17832,1.17819,1.1782,100399997.0
2007-01-25 03:44:00,1.17829,1.17829,1.17821,1.17821,60600001.0
2007-01-25 03:45:00,1.17825,1.17829,1.17816,1.17816,154100003.0
2007-01-25 03:46:00,1.17818,1.1782,1.17818,1.1782,22500001.0
2007-01-25 03:47:00,1.1782,1.17823,1.17817,1.1782,87900001.0
2007-01-25 03:48:00,1.17816,1.17823,1.17814,1.17815,88800001.0
2007-01-25 03:49:00,1.17817,1.17817,1.17808,1.1781,41900000.0
2007-01-25 03:50:00,1.17812,1.17823,1.17812,1.17823,36699999.0
2007-01-25 03:51:00,1.17798,1.17825,1.17782,1.17821,83700000.0
2007-01-25 03:52:00,1.17823,1.17827,1.17818,1.17821,82400000.0
2007-01-25 03:53:00,1.17812,1.17812,1.17772,1.17787,144599999.0
2007-01-25 03:54:00,1.17818,1.17818,1.17808,1.17812,105500001.0
2007-01-25 03:55:00,1.17812,1.17813,1.17812,1.17813,36099999.0
2007-01-25 03:56:00,1.17809,1.17821,1.17808,1.17808,26900000.0
2007-01-25 03:57:00,1.17813,1.1782,1.17812,1.17815,124800002.0
2007-01-25 03:58:00,1.17806,1.17821,1.17806,1.17821,24800000.0
2007-01-25 03:59:00,1.17815,1.17817,1.17802,1.17802,99200000.0
2007-01-25 04:00:00,1.17798,1.17807,1.17798,1.17807,19100000.0
2007-01-25 04:01:00,1.17795,1.178,1.17776,1.17776,180799999.0
2007-01-25 04:02:00,1.17803,1.17803,1.17802,1.17802,28700000.0
2007-01-25 04:03:00,1.17796,1.17799,1.17796,1.17799,47299999.0
2007-01-25 04:04:00,1.17815,1.17815,1.17805,1.17805,1600000.0
2007-01-25 04:05:00,1.1781,1.1781,1.1781,1.1781,19900000.0
2007-01-25 04:06:00,1.17809,1.17809,1.17796,1.17803,22400000.0
2007-01-25 04:07:00,1.1781,1.1781,1.17802,1.17807,45600000.0
2007-01-25 04:08:00,1.17795,1.178,1.17795,1.178,19100001.0
2007-01-25 04:09:00,1.17804,1.17811,1.17804,1.17811,70499998.0
2007-01-25 04:10:00,1.17762,1.17811,1.17754,1.17811,174600001.0
2007-01-25 04:11:00,1.17803,1.17803,1.17777,1.17777,42400000.0
2007-01-25 04:12:00,1.1781,1.1781,1.17797,1.17802,78100001.0
2007-01-25 04:13:00,1.17808,1.17808,1.17803,1.17803,83400000.0
2007-01-25 04:14:00,1.17803,1.17815,1.17803,1.17805,26100000.0
2007-01-25 04:15:00,1.17782,1.17802,1.17776,1.17792,188199997.0
2007-01-25 04:16:00,1.17807,1.17824,1.17807,1.17821,161200003.0
2007-01-25 04:17:00,1.1781,1.17818,1.1781,1.17818,60800000.0
2007-01-25 04:18:00,1.17823,1.17829,1.17823,1.17823,56700000.0
2007-01-25 04:19:00,1.17823,1.17824,1.17805,1.17823,97800001.0
2007-01-25 04:20:00,1.17829,1.17829,1.17826,1.17826,8800000.0
2007-01-25 04:21:00,1.17825,1.17828,1.17815,1.17819,85999999.0
2007-01-25 04:22:00,1.17802,1.17817,1.17786,1.17816,124000000.0
2007-01-25 04:23:00,1.1783,1.1783,1.17825,1.17825,64400000.0
2007-01-25 04:24:00,1.1782,1.17831,1.1782,1.17822,121900002.0
2007-01-25 04:25:00,1.17834,1.17845,1.17834,1.17845,105800002.0
2007-01-25 04:26:00,1.1785,1.1785,1.17832,1.17833,117599999.0
2007-01-25 04:27:00,1.17838,1.17845,1.17838,1.17845,27900000.0
2007-01-25 04:28:00,1.17827,1.17844,1.17826,1.17826,165800000.0
2007-01-25 04:29:00,1.1784,1.17843,1.1783,1.17835,118400001.0
2007-01-25 04:30:00,1.17843,1.17843,1.1783,1.1783,53500001.0
2007-01-25 04:31:00,1.1784,1.1784,1.1783,1.17835,105800001.0
2007-01-25 04:32:00,1.17827,1.1784,1.17827,1.17839,112800004.0
2007-01-25 04:33:00,1.17835,1.17841,1.17826,1.17827,89300002.0
2007-01-25 04:34:00,1.17823,1.17823,1.17804,1.1781,126500000.0
2007-01-25 04:35:00,1.17812,1.17812,1.1781,1.1781,18500001.0
2007-01-25 04:36:00,1.17808,1.17822,1.17808,1.17822,57600000.0
2007-01-25 04:37:00,1.17809,1.17818,1.17807,1.17807,45700000.0
2007-01-25 04:38:00,1.17808,1.17814,1.17803,1.1781,93400001.0
2007-01-25 04:39:00,1.17814,1.17814,1.17809,1.17813,56900000.0
2007-01-25 04:40:00,1.17807,1.17808,1.17801,1.17801,63100000.0
2007-01-25 04:41:00,1.17805,1.17805,1.178,1.178,112800004.0
2007-01-25 04:42:00,1.17807,1.17808,1.17807,1.17808,42500002.0
2007-01-25 04:43:00,1.17809,1.1782,1.178,1.17815,114700000.0
2007-01-25 04:44:00,1.17815,1.17815,1.17815,1.17815,38700000.0
2007-01-25 04:45:00,1.17818,1.17818,1.17806,1.1781,136000000.0
2007-01-25 04:46:00,1.17809,1.1781,1.17802,1.1781,48200000.0
2007-01-25 04:47:00,1.17805,1.17815,1.17805,1.17807,135100000.0
2007-01-25 04:48:00,1.1781,1.1781,1.17805,1.17805,54600000.0
2007-01-25 04:49:00,1.17813,1.17822,1.17813,1.17816,150300000.0
2007-01-25 04:50:00,1.17815,1.17825,1.17815,1.17815,22400000.0
2007-01-25 04:51:00,1.17822,1.17822,1.17805,1.17817,82400001.0
2007-01-25 04:52:00,1.1782,1.1782,1.17808,1.17813,40100000.0
2007-01-25 04:53:00,1.17814,1.17825,1.17812,1.17816,49300000.0
2007-01-25 04:54:00,1.17816,1.1782,1.17812,1.17818,72800001.0
2007-01-25 04:55:00,1.1781,1.1782,1.1781,1.17817,109900002.0
2007-01-25 04:56:00,1.1781,1.17814,1.17803,1.1781,102400000.0
2007-01-25 04:57:00,1.17809,1.17814,1.17802,1.17803,104800002.0
2007-01-25 04:58:00,1.17798,1.17805,1.17795,1.17795,37900001.0
2007-01-25 04:59:00,1.17804,1.17804,1.17793,1.17798,90500000.0
2007-01-25 05:00:00,1.17803,1.17803,1.17797,1.17797,16100000.0
2007-01-25 05:01:00,1.1781,1.1781,1.17805,1.1781,115199999.0
2007-01-25 05:02:00,1.1781,1.17814,1.17797,1.17809,101799998.0
2007-01-25 05:03:00,1.17808,1.17809,1.17808,1.17809,22700000.0
2007-01-25 05:04:00,1.17797,1.1781,1.17797,1.17807,88300001.0
2007-01-25 05:05:00,1.17815,1.17819,1.17815,1.17815,3200000.0
2007-01-25 05:06:00,1.1782,1.17823,1.17817,1.1782,168099999.0
2007-01-25 05:07:00,1.17825,1.17825,1.17803,1.1781,95400001.0
2007-01-25 05:08:00,1.17806,1.17806,1.17798,1.178,76399999.0
2007-01-25 05:09:00,1.17802,1.17813,1.17801,1.17803,78900000.0
2007-01-25 05:10:00,1.17804,1.17806,1.17797,1.17805,150999999.0
2007-01-25 05:11:00,1.17812,1.17815,1.17781,1.17798,180200002.0
2007-01-25 05:12:00,1.17811,1.17812,1.17802,1.17802,28300000.0
2007-01-25 05:13:00,1.17792,1.1781,1.17792,1.17806,89000001.0
2007-01-25 05:14:00,1.17808,1.17808,1.17796,1.17799,31100000.0
2007-01-25 05:15:00,1.17792,1.17797,1.17788,1.17788,144300000.0
2007-01-25 05:16:00,1.17803,1.17812,1.17795,1.17804,78900000.0
2007-01-25 05:17:00,1.17812,1.17812,1.17765,1.1777,155500002.0
2007-01-25 05:18:00,1.17806,1.17811,1.17801,1.17801,60000001.0
2007-01-25 05:19:00,1.17803,1.17803,1.178,1.178,48699999.0
2007-01-25 05:20:00,1.17816,1.17816,1.17797,1.17802,94600002.0
2007-01-25 05:21:00,1.178,1.178,1.178,1.178,45599999.0
2007-01-25 05:22:00,1.178,1.178,1.17795,1.178,41200000.0
2007-01-25 05:23:00,1.17788,1.17788,1.17769,1.17771,126700003.0
2007-01-25 05:24:00,1.17773,1.17773,1.17763,1.1777,60000000.0
2007-01-25 05:25:00,1.17768,1.17768,1.17762,1.17762,70900002.0
2007-01-25 05:26:00,1.17767,1.17772,1.17764,1.17764,24700000.0
2007-01-25 05:27:00,1.17747,1.1777,1.17736,1.17736,70400000.0
2007-01-25 05:28:00,1.1774,1.17753,1.17721,1.17739,132600002.0
2007-01-25 05:29:00,1.17772,1.17783,1.17772,1.17783,89700000.0
2007-01-25 05:30:00,1.17778,1.17789,1.17778,1.17785,121099999.0
2007-01-25 05:31:00,1.1779,1.17795,1.17782,1.1779,27000000.0
2007-01-25 05:32:00,1.17795,1.17795,1.17795,1.17795,13000000.0
2007-01-25 05:33:00,1.17791,1.17791,1.17782,1.17788,81700001.0
2007-01-25 05:34:00,1.17785,1.1779,1.17782,1.17782,35700001.0
2007-01-25 05:35:00,1.17794,1.17794,1.17794,1.17794,61400002.0
2007-01-25 05:36:00,1.17798,1.17804,1.17789,1.17804,86000000.0
2007-01-25 05:37:00,1.17808,1.17813,1.17742,1.17794,110500000.0
2007-01-25 05:38:00,1.17795,1.17795,1.17756,1.1777,186900002.0
2007-01-25 05:39:00,1.178,1.17806,1.17795,1.17802,203300001.0
2007-01-25 05:40:00,1.17793,1.17802,1.17791,1.17798,51500001.0
2007-01-25 05:41:00,1.17803,1.17805,1.178,1.17805,45500000.0
2007-01-25 05:42:00,1.17805,1.17805,1.178,1.178,46500000.0
2007-01-25 05:43:00,1.17792,1.17808,1.17792,1.17808,22300000.0
2007-01-25 05:44:00,1.17795,1.17805,1.17795,1.17798,34500000.0
2007-01-25 05:45:00,1.17795,1.17805,1.1779,1.17795,159800003.0
2007-01-25 05:46:00,1.178,1.17805,1.178,1.17805,15200000.0
2007-01-25 05:47:00,1.178,1.17805,1.17794,1.17797,157300002.0
2007-01-25 05:48:00,1.17796,1.17804,1.17796,1.17804,4800000.0
2007-01-25 05:49:00,1.17808,1.17808,1.17804,1.17805,18100000.0
2007-01-25 05:50:00,1.17797,1.1781,1.17797,1.17802,112500000.0
2007-01-25 05:51:00,1.17793,1.17815,1.17793,1.17803,50699999.0
2007-01-25 05:52:00,1.17785,1.17804,1.17769,1.17791,168600001.0
2007-01-25 05:53:00,1.17808,1.17809,1.17799,1.17808,39400000.0
2007-01-25 05:54:00,1.17802,1.17809,1.17799,1.17802,57300000.0
2007-01-25 05:55:00,1.178,1.17802,1.17795,1.17802,74700002.0
2007-01-25 05:56:00,1.17797,1.178,1.17797,1.178,49300000.0
2007-01-25 05:57:00,1.17795,1.178,1.17795,1.178,87500000.0
2007-01-25 05:58:00,1.178,1.17804,1.17791,1.17791,120200002.0
2007-01-25 05:59:00,1.17792,1.17793,1.17792,1.17793,3200000.0
2007-01-25 06:00:00,1.17797,1.17797,1.17792,1.17794,6500000.0
2007-01-25 06:01:00,1.17795,1.178,1.17785,1.17795,83300000.0
2007-01-25 06:02:00,1.17793,1.17802,1.17788,1.17793,103699997.0
2007-01-25 06:03:00,1.17795,1.17802,1.17795,1.178,100600002.0
2007-01-25 06:04:00,1.17797,1.178,1.17795,1.17795,41800001.0
2007-01-25 06:05:00,1.17805,1.17805,1.17792,1.17795,19900000.0
2007-01-25 06:06:00,1.17788,1.17788,1.17759,1.17762,142300000.0
2007-01-25 06:07:00,1.1778,1.17795,1.17751,1.17763,145400000.0
2007-01-25 06:08:00,1.17801,1.17812,1.17801,1.17811,137299997.0
2007-01-25 06:09:00,1.17809,1.17809,1.178,1.178,61399999.0
2007-01-25 06:10:00,1.17819,1.17822,1.17805,1.17822,65700000.0
2007-01-25 06:11:00,1.1782,1.17825,1.17815,1.17818,61800000.0
2007-01-25 06:12:00,1.17813,1.17815,1.17805,1.17805,52399999.0
2007-01-25 06:13:00,1.1781,1.17821,1.1781,1.17815,89600001.0
2007-01-25 06:14:00,1.17815,1.1782,1.17811,1.1782,69600000.0
2007-01-25 06:15:00,1.1782,1.17826,1.17811,1.17822,129500002.0
2007-01-25 06:16:00,1.17815,1.17821,1.17811,1.17821,116299997.0
2007-01-25 06:17:00,1.17823,1.17823,1.1781,1.17815,112999999.0
2007-01-25 06:18:00,1.1782,1.17827,1.17815,1.1782,76300000.0
2007-01-25 06:19:00,1.17827,1.17827,1.17821,1.17825,131700001.0
2007-01-25 06:20:00,1.1782,1.17824,1.1782,1.17824,97900002.0
2007-01-25 06:21:00,1.1782,1.17826,1.17815,1.17821,67499998.0
2007-01-25 06:22:00,1.17822,1.17827,1.17821,1.17827,90199999.0
2007-01-25 06:23:00,1.17788,1.17831,1.17781,1.1781,73799999.0
2007-01-25 06:24:00,1.17825,1.17826,1.17816,1.1782,58500000.0
2007-01-25 06:25:00,1.17807,1.17807,1.17774,1.17774,68800000.0
2007-01-25 06:26:00,1.17779,1.17781,1.17769,1.17769,70599999.0
2007-01-25 06:27:00,1.17772,1.17774,1.17742,1.17747,95200000.0
2007-01-25 06:28:00,1.1777,1.17778,1.1776,1.1776,57500002.0
2007-01-25 06:29:00,1.17764,1.17776,1.17763,1.17773,128500000.0
2007-01-25 06:30:00,1.17774,1.17774,1.17742,1.17747,99300000.0
2007-01-25 06:31:00,1.17777,1.17787,1.17772,1.17775,137900002.0
2007-01-25 06:32:00,1.17778,1.17778,1.17766,1.17768,89799999.0
2007-01-25 06:33:00,1.17777,1.17786,1.17771,1.17778,103999999.0
2007-01-25 06:34:00,1.17774,1.17778,1.17774,1.17776,42200000.0
2007-01-25 06:35:00,1.17771,1.17784,1.17771,1.17775,142700000.0
2007-01-25 06:36:00,1.17783,1.17783,1.17769,1.17777,58899999.0
2007-01-25 06:37:00,1.1777,1.1777,1.17762,1.17765,98400001.0
2007-01-25 06:38:00,1.17777,1.17778,1.17773,1.17778,64200001.0
2007-01-25 06:39:00,1.17776,1.17776,1.17771,1.17772,125500003.0
2007-01-25 06:40:00,1.17774,1.17774,1.17762,1.17768,118200002.0
2007-01-25 06:41:00,1.1777,1.17773,1.17762,1.1777,145300000.0
2007-01-25 06:42:00,1.17771,1.17778,1.17764,1.17771,192099998.0
2007-01-25 06:43:00,1.17766,1.17774,1.17766,1.17774,88999999.0
2007-01-25 06:44:00,1.17773,1.17773,1.17762,1.17767,101500001.0
2007-01-25 06:45:00,1.17753,1.17771,1.17736,1.17746,93400002.0
2007-01-25 06:46:00,1.17774,1.17789,1.17768,1.17781,141100003.0
2007-01-25 06:47:00,1.17723,1.17764,1.17723,1.1776,94700001.0
2007-01-25 06:48:00,1.17775,1.17785,1.17772,1.17783,147300001.0
2007-01-25 06:49:00,1.17783,1.17786,1.17783,1.17786,71399999.0
2007-01-25 06:50:00,1.17767,1.17772,1.17741,1.17761,163299998.0
2007-01-25 06:51:00,1.17786,1.17786,1.17756,1.17778,29500001.0
2007-01-25 06:52:00,1.17773,1.17777,1.17761,1.17765,89800000.0
2007-01-25 06:53:00,1.17773,1.17776,1.17773,1.17773,32000000.0
2007-01-25 06:54:00,1.17772,1.17772,1.17768,1.17768,39400000.0
2007-01-25 06:55:00,1.17772,1.17772,1.17768,1.1777,57300002.0
2007-01-25 06:56:00,1.17769,1.17771,1.17765,1.17765,76899999.0
2007-01-25 06:57:00,1.17768,1.17768,1.17762,1.17762,20000000.0
2007-01-25 06:58:00,1.17759,1.17759,1.17756,1.17756,15200000.0
2007-01-25 06:59:00,1.17742,1.17765,1.17742,1.17765,102400003.0
2007-01-25 07:00:00,1.17763,1.1777,1.17763,1.17765,104499999.0
2007-01-25 07:01:00,1.17764,1.17771,1.17757,1.17763,87400000.0
2007-01-25 07:02:00,1.17766,1.17766,1.17756,1.17756,38800000.0
2007-01-25 07:03:00,1.17765,1.17765,1.17755,1.1776,224200007.0
2007-01-25 07:04:00,1.17755,1.17764,1.17754,1.17754,64000002.0
2007-01-25 07:05:00,1.17742,1.1775,1.17742,1.1775,33500000.0
2007-01-25 07:06:00,1.17755,1.17755,1.17745,1.1775,59699999.0
2007-01-25 07:07:00,1.17756,1.17766,1.17756,1.17761,36799999.0
2007-01-25 07:08:00,1.17757,1.17758,1.17731,1.17737,99899998.0
2007-01-25 07:09:00,1.17758,1.1776,1.17745,1.17745,155800002.0
2007-01-25 07:10:00,1.17757,1.17766,1.17757,1.17766,27100001.0
2007-01-25 07:11:00,1.17771,1.17771,1.17764,1.17764,15100000.0
2007-01-25 07:12:00,1.17758,1.17772,1.17758,1.17765,120500004.0
2007-01-25 07:13:00,1.17763,1.17763,1.17742,1.1775,129799999.0
2007-01-25 07:14:00,1.17745,1.1775,1.17745,1.17747,100699998.0
2007-01-25 07:15:00,1.17747,1.17753,1.17747,1.1775,43500000.0
2007-01-25 07:16:00,1.1775,1.17753,1.1774,1.17745,160099999.0
2007-01-25 07:17:00,1.17743,1.17743,1.17727,1.17731,100200000.0
2007-01-25 07:18:00,1.17723,1.17736,1.17721,1.17736,17800000.0
2007-01-25 07:19:00,1.17734,1.17753,1.17734,1.17753,24000000.0
2007-01-25 07:20:00,1.17759,1.17766,1.17759,1.17766,52700000.0
2007-01-25 07:21:00,1.17767,1.17775,1.17765,1.1777,173100000.0
2007-01-25 07:22:00,1.17763,1.17768,1.17762,1.17768,44099999.0
2007-01-25 07:23:00,1.17753,1.17753,1.17726,1.1773,64000000.0
2007-01-25 07:24:00,1.17768,1.17772,1.17762,1.17762,182499999.0
2007-01-25 07:25:00,1.1777,1.17775,1.17765,1.17765,78999999.0
2007-01-25 07:26:00,1.17768,1.17769,1.1776,1.1776,49500000.0
2007-01-25 07:27:00,1.17771,1.17772,1.17771,1.17772,39200000.0
2007-01-25 07:28:00,1.17777,1.17788,1.17777,1.17788,64300000.0
2007-01-25 07:29:00,1.17782,1.1779,1.17782,1.1779,6400000.0
2007-01-25 07:30:00,1.17785,1.17785,1.17785,1.17785,1800000.0
2007-01-25 07:31:00,1.1779,1.17817,1.17789,1.17813,121300003.0
2007-01-25 07:32:00,1.17817,1.17823,1.17815,1.17818,28000001.0
2007-01-25 07:33:00,1.17812,1.17818,1.17809,1.17818,102289999.0
2007-01-25 07:34:00,1.17815,1.1782,1.1781,1.17812,144100001.0
2007-01-25 07:35:00,1.17804,1.17818,1.17804,1.17816,67200002.0
2007-01-25 07:36:00,1.1782,1.17825,1.17812,1.17817,138400003.0
2007-01-25 07:37:00,1.1782,1.1782,1.1782,1.1782,800000.0
2007-01-25 07:38:00,1.17825,1.17825,1.17815,1.1782,37099999.0
2007-01-25 07:39:00,1.17783,1.17808,1.17776,1.17789,117700002.0
2007-01-25 07:40:00,1.17813,1.17823,1.17811,1.17823,64600000.0
2007-01-25 07:41:00,1.17821,1.17821,1.17819,1.17819,1400000.0
2007-01-25 07:42:00,1.17823,1.17828,1.17815,1.17823,94200001.0
2007-01-25 07:43:00,1.17818,1.17818,1.17802,1.17802,13700000.0
2007-01-25 07:44:00,1.17797,1.17803,1.17784,1.17803,139400002.0
2007-01-25 07:45:00,1.17795,1.17809,1.17795,1.17803,112599999.0
2007-01-25 07:46:00,1.1778,1.17782,1.17771,1.17782,77400000.0
2007-01-25 07:47:00,1.17776,1.17788,1.17776,1.17777,209199996.0
2007-01-25 07:48:00,1.17775,1.17775,1.17761,1.17761,140999999.0
2007-01-25 07:49:00,1.1776,1.17768,1.1776,1.17768,43200000.0
2007-01-25 07:50:00,1.17769,1.17785,1.17759,1.17785,84900000.0
2007-01-25 07:51:00,1.17788,1.17788,1.1778,1.17783,83199999.0
2007-01-25 07:52:00,1.17782,1.17782,1.17773,1.17773,27800001.0
2007-01-25 07:53:00,1.17768,1.17768,1.17763,1.17763,31600000.0
2007-01-25 07:54:00,1.17762,1.17774,1.17762,1.17765,172499998.0
2007-01-25 07:55:00,1.17773,1.17792,1.17771,1.17792,114600000.0
2007-01-25 07:56:00,1.17797,1.17797,1.17797,1.17797,45900002.0
2007-01-25 07:57:00,1.17787,1.17787,1.17786,1.17786,14400000.0
2007-01-25 07:58:00,1.17791,1.17796,1.17785,1.1779,104700000.0
2007-01-25 07:59:00,1.17786,1.17786,1.17774,1.17778,43500000.0
2007-01-25 08:00:00,1.17775,1.17784,1.17771,1.17778,108300003.0
2007-01-25 08:01:00,1.17772,1.17778,1.1777,1.1777,111000001.0
2007-01-25 08:02:00,1.17764,1.17774,1.17764,1.17772,67500002.0
2007-01-25 08:03:00,1.17771,1.17779,1.17768,1.17777,23900000.0
2007-01-25 08:04:00,1.17767,1.17775,1.17765,1.17775,53900000.0
2007-01-25 08:05:00,1.17769,1.17769,1.1776,1.17763,28700000.0
2007-01-25 08:06:00,1.17769,1.17776,1.17768,1.1777,138099997.0
2007-01-25 08:07:00,1.17774,1.17787,1.17773,1.17787,107100001.0
2007-01-25 08:08:00,1.1779,1.17791,1.17783,1.17786,125600001.0
2007-01-25 08:09:00,1.17793,1.17795,1.17783,1.17783,36700000.0
2007-01-25 08:10:00,1.17791,1.17802,1.17782,1.17802,83999999.0
2007-01-25 08:11:00,1.17802,1.17805,1.17793,1.17805,50700002.0
2007-01-25 08:12:00,1.17803,1.17803,1.17797,1.17797,11200000.0
2007-01-25 08:13:00,1.17801,1.17809,1.17795,1.17795,36000000.0
2007-01-25 08:14:00,1.17795,1.17805,1.17795,1.178,44000001.0
2007-01-25 08:15:00,1.178,1.17802,1.17795,1.17795,77499998.0
2007-01-25 08:16:00,1.17782,1.17799,1.17769,1.17784,119599998.0
2007-01-25 08:17:00,1.17773,1.1779,1.1775,1.1775,123099999.0
2007-01-25 08:18:00,1.17797,1.17808,1.17796,1.17808,95200000.0
2007-01-25 08:19:00,1.17799,1.17801,1.17788,1.17788,139200002.0
2007-01-25 08:20:00,1.17785,1.17787,1.17778,1.1778,151599999.0
2007-01-25 08:21:00,1.1778,1.1778,1.17763,1.1777,38300000.0
2007-01-25 08:22:00,1.17774,1.17785,1.17772,1.17776,76299999.0
2007-01-25 08:23:00,1.17752,1.17772,1.17737,1.17742,55500001.0
2007-01-25 08:24:00,1.17773,1.17773,1.17768,1.17771,77499999.0
2007-01-25 08:25:00,1.1777,1.1777,1.17762,1.1777,147200001.0
2007-01-25 08:26:00,1.1777,1.17776,1.17731,1.17732,69100000.0
2007-01-25 08:27:00,1.1771,1.1773,1.1771,1.17724,185700003.0
2007-01-25 08:28:00,1.1771,1.17718,1.17705,1.17718,81300001.0
2007-01-25 08:29:00,1.1772,1.1772,1.1771,1.1771,41599999.0
2007-01-25 08:30:00,1.17706,1.17706,1.17697,1.17697,107799998.0
2007-01-25 08:31:00,1.17704,1.17708,1.17701,1.17705,78600001.0
2007-01-25 08:32:00,1.1771,1.17713,1.17699,1.177,207799999.0
2007-01-25 08:33:00,1.17692,1.17701,1.1769,1.177,149200001.0
2007-01-25 08:34:00,1.1767,1.17687,1.17666,1.17682,110300001.0
2007-01-25 08:35:00,1.17697,1.17697,1.17664,1.1767,73900000.0
2007-01-25 08:36:00,1.17671,1.17671,1.1766,1.17668,69599999.0
2007-01-25 08:37:00,1.1767,1.1767,1.1767,1.1767,10400000.0
2007-01-25 08:38:00,1.17707,1.17774,1.17678,1.17678,103800000.0
2007-01-25 08:39:00,1.17664,1.17672,1.17664,1.17664,47800001.0
2007-01-25 08:40:00,1.17654,1.17654,1.17653,1.17653,29000000.0
2007-01-25 08:41:00,1.17649,1.17656,1.17645,1.17645,62099999.0
2007-01-25 08:42:00,1.17648,1.17662,1.17648,1.1766,120200000.0
2007-01-25 08:43:00,1.17667,1.17667,1.17659,1.1766,64700000.0
2007-01-25 08:44:00,1.17628,1.17653,1.17604,1.17643,121500001.0
2007-01-25 08:45:00,1.17662,1.17663,1.17657,1.17663,57600000.0
2007-01-25 08:46:00,1.17662,1.17667,1.17656,1.17667,78200001.0
2007-01-25 08:47:00,1.17664,1.17664,1.17659,1.17659,19900000.0
2007-01-25 08:48:00,1.1767,1.1767,1.17665,1.17665,27199999.0
2007-01-25 08:49:00,1.17668,1.17672,1.17668,1.17672,35100000.0
2007-01-25 08:50:00,1.17662,1.17687,1.17662,1.17687,45500000.0
2007-01-25 08:51:00,1.17682,1.17689,1.17677,1.17687,178900001.0
2007-01-25 08:52:00,1.1769,1.17692,1.1769,1.17692,90800000.0
2007-01-25 08:53:00,1.17667,1.1768,1.1766,1.17664,117300001.0
2007-01-25 08:54:00,1.17686,1.17692,1.17686,1.17692,65100000.0
2007-01-25 08:55:00,1.17692,1.17692,1.17673,1.17689,106800000.0
2007-01-25 08:56:00,1.17685,1.17693,1.17685,1.17693,127699998.0
2007-01-25 08:57:00,1.1769,1.17695,1.17683,1.17683,153000001.0
2007-01-25 08:58:00,1.1769,1.17698,1.17683,1.1769,108600002.0
2007-01-25 08:59:00,1.17689,1.17693,1.17688,1.17689,79000002.0
2007-01-25 09:00:00,1.17687,1.17692,1.17681,1.17681,30200000.0
2007-01-25 09:01:00,1.17683,1.17687,1.17683,1.17687,41100001.0
2007-01-25 09:02:00,1.17688,1.17688,1.17648,1.17648,62700000.0
2007-01-25 09:03:00,1.17581,1.17581,1.17419,1.17457,65600000.0
2007-01-25 09:04:00,1.175,1.17519,1.17473,1.17478,113900001.0
2007-01-25 09:05:00,1.17443,1.17443,1.17346,1.17358,87900001.0
2007-01-25 09:06:00,1.17368,1.17383,1.17368,1.17371,141699998.0
2007-01-25 09:07:00,1.17361,1.17387,1.17353,1.17365,125299999.0
2007-01-25 09:08:00,1.17355,1.17355,1.17312,1.17317,145399998.0
2007-01-25 09:09:00,1.17319,1.17325,1.17314,1.17325,105000002.0
2007-01-25 09:10:00,1.17305,1.17337,1.17305,1.17327,177900002.0
2007-01-25 09:11:00,1.1732,1.17328,1.17303,1.17303,170599996.0
2007-01-25 09:12:00,1.17307,1.17323,1.17298,1.17321,137400001.0
2007-01-25 09:13:00,1.17333,1.17352,1.17333,1.17352,42900000.0
2007-01-25 09:14:00,1.17355,1.17364,1.17355,1.1736,76399999.0
2007-01-25 09:15:00,1.17351,1.17351,1.17329,1.17333,44700001.0
2007-01-25 09:16:00,1.17348,1.17352,1.17345,1.17345,60899998.0
2007-01-25 09:17:00,1.17337,1.17365,1.17334,1.1736,119800000.0
2007-01-25 09:18:00,1.17373,1.17397,1.17373,1.17397,137799999.0
2007-01-25 09:19:00,1.17407,1.17423,1.17397,1.17411,130199999.0
2007-01-25 09:20:00,1.17425,1.17442,1.17415,1.17442,76099999.0
2007-01-25 09:21:00,1.17444,1.17447,1.17432,1.17432,45200000.0
2007-01-25 09:22:00,1.17441,1.17442,1.17441,1.17442,29300000.0
2007-01-25 09:23:00,1.17452,1.17463,1.17452,1.17463,31199999.0
2007-01-25 09:24:00,1.17464,1.17469,1.1745,1.1745,172700001.0
2007-01-25 09:25:00,1.17455,1.17466,1.17446,1.17457,109099999.0
2007-01-25 09:26:00,1.17459,1.17475,1.17459,1.17475,61600001.0
2007-01-25 09:27:00,1.17474,1.17478,1.17467,1.17469,80000001.0
2007-01-25 09:28:00,1.17423,1.17458,1.1742,1.17458,132600001.0
2007-01-25 09:29:00,1.1747,1.17482,1.1747,1.17477,35900000.0
2007-01-25 09:30:00,1.17482,1.17486,1.17482,1.17486,5600000.0
2007-01-25 09:31:00,1.17492,1.17496,1.17478,1.17496,133799998.0
2007-01-25 09:32:00,1.17509,1.17523,1.17509,1.17517,100100000.0
2007-01-25 09:33:00,1.17516,1.17516,1.17514,1.17514,22199999.0
2007-01-25 09:34:00,1.17503,1.17503,1.17502,1.17502,17300000.0
2007-01-25 09:35:00,1.17505,1.17507,1.17502,1.17507,79300000.0
2007-01-25 09:36:00,1.17502,1.17503,1.1745,1.1745,124000003.0
2007-01-25 09:37:00,1.17438,1.17449,1.17436,1.17436,96899999.0
2007-01-25 09:38:00,1.17442,1.17451,1.17438,1.17448,64500000.0
2007-01-25 09:39:00,1.1745,1.17461,1.17446,1.17461,28200000.0
2007-01-25 09:40:00,1.17468,1.17477,1.17468,1.17477,34700000.0
2007-01-25 09:41:00,1.1747,1.1748,1.17465,1.17465,44500000.0
2007-01-25 09:42:00,1.17472,1.17483,1.17468,1.17483,36099999.0
2007-01-25 09:43:00,1.17478,1.17488,1.17471,1.17487,72700001.0
2007-01-25 09:44:00,1.17481,1.17482,1.17477,1.17479,72700001.0
2007-01-25 09:45:00,1.17468,1.17468,1.17456,1.17467,83499997.0
2007-01-25 09:46:00,1.17472,1.17478,1.17472,1.17478,40200000.0
2007-01-25 09:47:00,1.17473,1.17486,1.17473,1.17484,89599999.0
2007-01-25 09:48:00,1.17478,1.17486,1.17472,1.17472,141300001.0
2007-01-25 09:49:00,1.17485,1.17508,1.17482,1.17508,75200000.0
2007-01-25 09:50:00,1.1752,1.17533,1.17511,1.1753,136600001.0
2007-01-25 09:51:00,1.17542,1.17569,1.17542,1.17556,93800002.0
2007-01-25 09:52:00,1.1755,1.17561,1.1755,1.17557,81699999.0
2007-01-25 09:53:00,1.17558,1.17558,1.17544,1.17551,124499997.0
2007-01-25 09:54:00,1.17548,1.17549,1.17529,1.17529,112300002.0
2007-01-25 09:55:00,1.17537,1.17558,1.17537,1.17558,73900000.0
2007-01-25 09:56:00,1.17555,1.17559,1.17555,1.17559,16800000.0
2007-01-25 09:57:00,1.17563,1.17575,1.17562,1.1757,135099998.0
2007-01-25 09:58:00,1.17578,1.17584,1.1756,1.17576,192600001.0
2007-01-25 09:59:00,1.1757,1.17574,1.17566,1.17566,39900000.0
2007-01-25 10:00:00,1.17555,1.1756,1.17555,1.1756,94000002.0
2007-01-25 10:01:00,1.17557,1.17575,1.17557,1.17575,73599998.0
2007-01-25 10:02:00,1.17579,1.17581,1.17565,1.17569,144800001.0
2007-01-25 10:03:00,1.17575,1.17575,1.17565,1.17565,66700000.0
2007-01-25 10:04:00,1.17573,1.17573,1.17557,1.1756,86999998.0
2007-01-25 10:05:00,1.17566,1.17577,1.17555,1.17561,154100000.0
2007-01-25 10:06:00,1.17569,1.17572,1.1756,1.17567,82599997.0
2007-01-25 10:07:00,1.1755,1.17555,1.17545,1.17545,116300004.0
2007-01-25 10:08:00,1.17553,1.17568,1.17553,1.17563,104600000.0
2007-01-25 10:09:00,1.17553,1.1756,1.17553,1.1756,109900002.0
2007-01-25 10:10:00,1.17545,1.1755,1.17545,1.17548,54090000.0
2007-01-25 10:11:00,1.17552,1.17558,1.17546,1.17558,95799999.0
2007-01-25 10:12:00,1.17555,1.17573,1.17555,1.17567,91400001.0
2007-01-25 10:13:00,1.1756,1.17565,1.17559,1.17562,27600000.0
2007-01-25 10:14:00,1.1757,1.17576,1.17561,1.17576,47400000.0
2007-01-25 10:15:00,1.17588,1.17593,1.17578,1.17581,106100002.0
2007-01-25 10:16:00,1.17582,1.176,1.17582,1.17583,218200006.0
2007-01-25 10:17:00,1.17584,1.17602,1.17584,1.17594,110400000.0
2007-01-25 10:18:00,1.17596,1.17605,1.1759,1.1759,168700000.0
2007-01-25 10:19:00,1.17591,1.17599,1.17587,1.17587,85099998.0
2007-01-25 10:20:00,1.17587,1.17594,1.17577,1.17594,55200000.0
2007-01-25 10:21:00,1.17583,1.17595,1.17569,1.17588,153399996.0
2007-01-25 10:22:00,1.17585,1.17603,1.17585,1.17597,75900001.0
2007-01-25 10:23:00,1.17599,1.17603,1.17599,1.17601,58700000.0
2007-01-25 10:24:00,1.17618,1.17628,1.17617,1.17628,120399998.0
2007-01-25 10:25:00,1.17632,1.17637,1.17624,1.17631,71800000.0
2007-01-25 10:26:00,1.1763,1.1763,1.17625,1.17625,40700000.0
2007-01-25 10:27:00,1.17632,1.17632,1.1763,1.1763,55700001.0
2007-01-25 10:28:00,1.17634,1.17635,1.17622,1.17632,110900000.0
2007-01-25 10:29:00,1.17631,1.17642,1.17629,1.17633,175200000.0
2007-01-25 10:30:00,1.17633,1.17633,1.17624,1.17624,54200001.0
2007-01-25 10:31:00,1.17635,1.17645,1.17629,1.17629,121500000.0
2007-01-25 10:32:00,1.17635,1.17645,1.17633,1.17645,29000001.0
2007-01-25 10:33:00,1.17649,1.17656,1.17648,1.17656,62600000.0
2007-01-25 10:34:00,1.17661,1.17669,1.17657,1.17666,63599999.0
2007-01-25 10:35:00,1.17664,1.17686,1.17664,1.17686,185999999.0
2007-01-25 10:36:00,1.17693,1.17693,1.17672,1.1768,171200001.0
2007-01-25 10:37:00,1.17675,1.17701,1.17675,1.17701,111799999.0
2007-01-25 10:38:00,1.17702,1.17702,1.17682,1.17682,137200000.0
2007-01-25 10:39:00,1.1769,1.17696,1.17683,1.17683,145899998.0
2007-01-25 10:40:00,1.17673,1.17688,1.17673,1.17688,43399999.0
2007-01-25 10:41:00,1.17678,1.17698,1.17678,1.17691,73100001.0
2007-01-25 10:42:00,1.17679,1.177,1.17679,1.17692,23200000.0
2007-01-25 10:43:00,1.17701,1.17704,1.17689,1.17704,76399998.0
2007-01-25 10:44:00,1.177,1.17705,1.17695,1.17702,76500000.0
2007-01-25 10:45:00,1.17707,1.17711,1.17703,1.17706,106099999.0
2007-01-25 10:46:00,1.177,1.17704,1.1769,1.17692,67700000.0
2007-01-25 10:47:00,1.17692,1.17698,1.17692,1.17696,36699999.0
2007-01-25 10:48:00,1.17697,1.17707,1.17697,1.17707,109299999.0
2007-01-25 10:49:00,1.17709,1.17716,1.177,1.17705,98700001.0
2007-01-25 10:50:00,1.17707,1.17713,1.17698,1.17713,137700001.0
2007-01-25 10:51:00,1.17713,1.17717,1.1771,1.17713,100300000.0
2007-01-25 10:52:00,1.17701,1.17701,1.17692,1.17692,93300000.0
2007-01-25 10:53:00,1.17698,1.17698,1.17693,1.17693,35100000.0
2007-01-25 10:54:00,1.17698,1.177,1.17686,1.17692,98599999.0
2007-01-25 10:55:00,1.17688,1.177,1.17688,1.17688,74400000.0
2007-01-25 10:56:00,1.17685,1.17693,1.17672,1.17672,66699999.0
2007-01-25 10:57:00,1.1766,1.17669,1.17653,1.17653,64800000.0
2007-01-25 10:58:00,1.1766,1.17666,1.17652,1.1766,103099999.0
2007-01-25 10:59:00,1.17665,1.17665,1.17658,1.1766,12100000.0
2007-01-25 11:00:00,1.17651,1.17658,1.17633,1.17633,98800001.0
2007-01-25 11:01:00,1.17638,1.17645,1.17628,1.17645,176100000.0
2007-01-25 11:02:00,1.1764,1.1764,1.17635,1.1764,59100000.0
2007-01-25 11:03:00,1.17644,1.17658,1.17644,1.17658,94999999.0
2007-01-25 11:04:00,1.17657,1.17662,1.17648,1.17652,26600000.0
2007-01-25 11:05:00,1.1765,1.17656,1.17646,1.17653,103900000.0
2007-01-25 11:06:00,1.17654,1.17658,1.1765,1.17658,110400000.0
2007-01-25 11:07:00,1.1766,1.17663,1.17651,1.17663,118699999.0
2007-01-25 11:08:00,1.17662,1.17671,1.17662,1.17663,85300001.0
2007-01-25 11:09:00,1.17655,1.17665,1.17654,1.17654,104700000.0
2007-01-25 11:10:00,1.17645,1.17645,1.17624,1.17624,54900000.0
2007-01-25 11:11:00,1.17616,1.17623,1.17607,1.17623,106200000.0
2007-01-25 11:12:00,1.1762,1.17635,1.17619,1.17634,120500002.0
2007-01-25 11:13:00,1.17641,1.17641,1.17592,1.17592,69500001.0
2007-01-25 11:14:00,1.176,1.17623,1.176,1.17612,100700000.0
2007-01-25 11:15:00,1.1761,1.17632,1.1761,1.17625,185800000.0
2007-01-25 11:16:00,1.17626,1.17626,1.17579,1.17591,181900001.0
2007-01-25 11:17:00,1.17599,1.17611,1.17596,1.17602,79400000.0
2007-01-25 11:18:00,1.17614,1.17614,1.17589,1.17589,87999998.0
2007-01-25 11:19:00,1.17599,1.17618,1.17599,1.176,163399999.0
2007-01-25 11:20:00,1.17615,1.17622,1.17612,1.1762,142000001.0
2007-01-25 11:21:00,1.17645,1.17681,1.17645,1.17674,128799999.0
2007-01-25 11:22:00,1.17678,1.17689,1.17672,1.17672,147800000.0
2007-01-25 11:23:00,1.17687,1.17723,1.17687,1.17721,74000001.0
2007-01-25 11:24:00,1.17729,1.17757,1.17729,1.17751,82300002.0
2007-01-25 11:25:00,1.17757,1.17759,1.17747,1.17759,86600000.0
2007-01-25 11:26:00,1.17756,1.17756,1.17748,1.17756,117799998.0
2007-01-25 11:27:00,1.17758,1.17777,1.17758,1.17777,182600003.0
2007-01-25 11:28:00,1.17763,1.17763,1.17747,1.17752,76799998.0
2007-01-25 11:29:00,1.17753,1.1782,1.17753,1.17817,118000001.0
2007-01-25 11:30:00,1.17837,1.17852,1.17837,1.1785,152900001.0
2007-01-25 11:31:00,1.17856,1.17856,1.17836,1.17844,46700000.0
2007-01-25 11:32:00,1.17851,1.17912,1.17851,1.179,153800001.0
2007-01-25 11:33:00,1.179,1.17915,1.17891,1.17905,145900004.0
2007-01-25 11:34:00,1.17898,1.17985,1.17898,1.17985,120000001.0
2007-01-25 11:35:00,1.17985,1.18026,1.17981,1.17995,161600000.0
2007-01-25 11:36:00,1.17979,1.17986,1.17957,1.17986,131900000.0
2007-01-25 11:37:00,1.17977,1.17977,1.17962,1.17963,33700000.0
2007-01-25 11:38:00,1.17967,1.17969,1.17952,1.17959,85600002.0
2007-01-25 11:39:00,1.17972,1.17996,1.17972,1.17992,109499999.0
2007-01-25 11:40:00,1.17992,1.17998,1.1798,1.1799,113399999.0
2007-01-25 11:41:00,1.17991,1.17991,1.17969,1.17984,136999999.0
2007-01-25 11:42:00,1.18001,1.1805,1.18001,1.1805,148500002.0
2007-01-25 11:43:00,1.1805,1.1806,1.18046,1.18055,107600000.0
2007-01-25 11:44:00,1.18028,1.18041,1.18015,1.18015,110700003.0
2007-01-25 11:45:00,1.18017,1.18017,1.17959,1.17959,53900001.0
2007-01-25 11:46:00,1.17942,1.17958,1.17926,1.17958,51000000.0
2007-01-25 11:47:00,1.17948,1.17952,1.17936,1.17952,106100000.0
2007-01-25 11:48:00,1.1796,1.1799,1.1796,1.17973,16000000.0
2007-01-25 11:49:00,1.17965,1.17965,1.17919,1.17926,124000000.0
2007-01-25 11:50:00,1.1793,1.17935,1.17925,1.1793,82799999.0
2007-01-25 11:51:00,1.17934,1.17945,1.17932,1.17932,127299999.0
2007-01-25 11:52:00,1.17942,1.1795,1.1794,1.17947,80000000.0
2007-01-25 11:53:00,1.17942,1.17949,1.1793,1.1793,174800002.0
2007-01-25 11:54:00,1.17956,1.18041,1.17956,1.18038,66700000.0
2007-01-25 11:55:00,1.18041,1.18041,1.18017,1.18023,102499999.0
2007-01-25 11:56:00,1.18017,1.18017,1.17997,1.18002,77800001.0
2007-01-25 11:57:00,1.17996,1.17996,1.17983,1.17985,197700000.0
2007-01-25 11:58:00,1.17983,1.17989,1.17981,1.17981,57999999.0
2007-01-25 11:59:00,1.17988,1.18001,1.17984,1.18,70199998.0
2007-01-25 12:00:00,1.18003,1.18003,1.1799,1.17991,58700001.0
2007-01-25 12:01:00,1.17978,1.17978,1.17945,1.17945,59500001.0
2007-01-25 12:02:00,1.17957,1.17957,1.17936,1.17936,70100001.0
2007-01-25 12:03:00,1.17927,1.17936,1.17916,1.17916,75900000.0
2007-01-25 12:04:00,1.17919,1.17919,1.17911,1.17916,48900000.0
2007-01-25 12:05:00,1.17917,1.17923,1.17912,1.17912,105700002.0
2007-01-25 12:06:00,1.17923,1.17925,1.17912,1.17912,91800000.0
2007-01-25 12:07:00,1.17915,1.17918,1.17907,1.17913,121900001.0
2007-01-25 12:08:00,1.17928,1.17934,1.17914,1.17914,155799999.0
2007-01-25 12:09:00,1.17923,1.17931,1.17923,1.17926,144299998.0
2007-01-25 12:10:00,1.17929,1.17934,1.17924,1.17924,43099999.0
2007-01-25 12:11:00,1.17925,1.17933,1.17925,1.17932,53799999.0
2007-01-25 12:12:00,1.17921,1.17921,1.17902,1.17918,158100000.0
2007-01-25 12:13:00,1.17917,1.17926,1.17914,1.17919,122000002.0
2007-01-25 12:14:00,1.17921,1.17929,1.17921,1.17923,41500001.0
2007-01-25 12:15:00,1.17927,1.17938,1.17908,1.17908,53400001.0
2007-01-25 12:16:00,1.17898,1.17902,1.17889,1.17892,73600000.0
2007-01-25 12:17:00,1.17898,1.17902,1.17893,1.17896,158400003.0
2007-01-25 12:18:00,1.17899,1.17899,1.17892,1.17892,93200001.0
2007-01-25 12:19:00,1.17905,1.1791,1.17895,1.1791,73100000.0
2007-01-25 12:20:00,1.1792,1.17944,1.1792,1.17925,121600002.0
2007-01-25 12:21:00,1.17927,1.1794,1.17927,1.17933,103200000.0
2007-01-25 12:22:00,1.17928,1.17928,1.17914,1.17914,59200001.0
2007-01-25 12:23:00,1.17915,1.17915,1.17905,1.1791,76300000.0
2007-01-25 12:24:00,1.17908,1.17908,1.17898,1.17898,65700000.0
2007-01-25 12:25:00,1.17893,1.17901,1.17888,1.17899,70100000.0
2007-01-25 12:26:00,1.17898,1.17906,1.17895,1.17906,93600000.0
2007-01-25 12:27:00,1.17903,1.17903,1.17877,1.17894,98000000.0
2007-01-25 12:28:00,1.17889,1.17897,1.17886,1.17892,103800000.0
2007-01-25 12:29:00,1.17886,1.17889,1.17868,1.17868,124300001.0
2007-01-25 12:30:00,1.17844,1.17856,1.1783,1.17842,88599999.0
2007-01-25 12:31:00,1.17815,1.17825,1.17811,1.17813,118400001.0
2007-01-25 12:32:00,1.17797,1.17802,1.17729,1.17729,115199998.0
2007-01-25 12:33:00,1.17742,1.17754,1.17736,1.17744,166199998.0
2007-01-25 12:34:00,1.17741,1.17747,1.17735,1.17735,79500000.0
2007-01-25 12:35:00,1.17741,1.17741,1.17723,1.17732,78099999.0
2007-01-25 12:36:00,1.1774,1.1774,1.17713,1.17715,103300001.0
2007-01-25 12:37:00,1.17703,1.17703,1.17656,1.17664,110200002.0
2007-01-25 12:38:00,1.17675,1.17677,1.17675,1.17677,27099999.0
2007-01-25 12:39:00,1.17685,1.17685,1.17666,1.1767,34800000.0
2007-01-25 12:40:00,1.17676,1.17687,1.17659,1.17687,108200000.0
2007-01-25 12:41:00,1.17678,1.17686,1.17664,1.17686,111599998.0
2007-01-25 12:42:00,1.17687,1.17687,1.17673,1.17685,110800000.0
2007-01-25 12:43:00,1.177,1.17706,1.17693,1.17693,95099999.0
2007-01-25 12:44:00,1.17686,1.17693,1.17681,1.17683,113900002.0
2007-01-25 12:45:00,1.17675,1.17675,1.17652,1.17653,66700000.0
2007-01-25 12:46:00,1.1766,1.17665,1.17654,1.1766,114599998.0
2007-01-25 12:47:00,1.1766,1.17662,1.17643,1.17643,88700001.0
2007-01-25 12:48:00,1.1765,1.17674,1.1765,1.17674,63599999.0
2007-01-25 12:49:00,1.17682,1.17684,1.17655,1.17655,148500002.0
2007-01-25 12:50:00,1.17646,1.17646,1.17623,1.17623,114500002.0
2007-01-25 12:51:00,1.17597,1.17625,1.1758,1.17625,118300002.0
2007-01-25 12:52:00,1.17657,1.17665,1.17641,1.17661,92599999.0
2007-01-25 12:53:00,1.17682,1.17682,1.1765,1.17674,74199999.0
2007-01-25 12:54:00,1.17678,1.17678,1.17672,1.17672,13500000.0
2007-01-25 12:55:00,1.17671,1.17684,1.17671,1.17683,117200000.0
2007-01-25 12:56:00,1.17695,1.17701,1.17684,1.1769,105700000.0
2007-01-25 12:57:00,1.17697,1.17697,1.17684,1.17685,85800000.0
2007-01-25 12:58:00,1.17685,1.1769,1.17685,1.1769,33500000.0
2007-01-25 12:59:00,1.17688,1.17698,1.17685,1.17698,50600000.0
2007-01-25 13:00:00,1.17692,1.177,1.17688,1.1769,119900000.0
2007-01-25 13:01:00,1.17702,1.17713,1.17694,1.17713,120000001.0
2007-01-25 13:02:00,1.17707,1.17718,1.17705,1.17705,103000001.0
2007-01-25 13:03:00,1.17698,1.17724,1.17698,1.1772,180400001.0
2007-01-25 13:04:00,1.17725,1.17786,1.17725,1.17786,109199999.0
2007-01-25 13:05:00,1.17794,1.17802,1.17794,1.17802,33999999.0
2007-01-25 13:06:00,1.17802,1.17811,1.17802,1.17802,92800001.0
2007-01-25 13:07:00,1.178,1.17808,1.1779,1.17804,124700000.0
2007-01-25 13:08:00,1.17812,1.1786,1.17806,1.1786,117100000.0
2007-01-25 13:09:00,1.17874,1.17874,1.17863,1.17867,53400000.0
2007-01-25 13:10:00,1.1786,1.1786,1.17855,1.17858,89700001.0
2007-01-25 13:11:00,1.17857,1.17857,1.1785,1.1785,44000001.0
2007-01-25 13:12:00,1.17849,1.17849,1.17821,1.17834,145600001.0
2007-01-25 13:13:00,1.17841,1.17846,1.17841,1.17846,21600000.0
2007-01-25 13:14:00,1.17844,1.17844,1.17831,1.17831,70200000.0
2007-01-25 13:15:00,1.17824,1.17836,1.17808,1.17836,132800000.0
2007-01-25 13:16:00,1.1784,1.1784,1.17813,1.17831,117000000.0
2007-01-25 13:17:00,1.17835,1.17841,1.17831,1.17831,100400000.0
2007-01-25 13:18:00,1.17829,1.17839,1.17826,1.17826,132099999.0
2007-01-25 13:19:00,1.17832,1.17837,1.17832,1.17837,47600000.0
2007-01-25 13:20:00,1.17835,1.17839,1.17824,1.17828,55200001.0
2007-01-25 13:21:00,1.17828,1.17838,1.17827,1.17832,117299998.0
2007-01-25 13:22:00,1.17826,1.17854,1.17826,1.17843,116900002.0
2007-01-25 13:23:00,1.1784,1.1784,1.1784,1.1784,53700000.0
2007-01-25 13:24:00,1.17842,1.1785,1.17834,1.17843,54400000.0
2007-01-25 13:25:00,1.17835,1.17836,1.17828,1.17836,140900001.0
2007-01-25 13:26:00,1.17836,1.17839,1.17832,1.17832,4200000.0
2007-01-25 13:27:00,1.17837,1.17843,1.17827,1.17841,99300000.0
2007-01-25 13:28:00,1.17829,1.17834,1.17811,1.17813,128599998.0
2007-01-25 13:29:00,1.17801,1.17801,1.17775,1.17775,129900000.0
2007-01-25 13:30:00,1.17778,1.17778,1.1777,1.17771,152400001.0
2007-01-25 13:31:00,1.17774,1.17805,1.17774,1.17788,60300000.0
2007-01-25 13:32:00,1.17788,1.17788,1.17781,1.17781,44400000.0
2007-01-25 13:33:00,1.17799,1.17804,1.17792,1.17792,75100001.0
2007-01-25 13:34:00,1.1779,1.17797,1.17785,1.17797,156500001.0
2007-01-25 13:35:00,1.17798,1.17805,1.17786,1.17805,140200000.0
2007-01-25 13:36:00,1.17795,1.17795,1.17759,1.17763,104200001.0
2007-01-25 13:37:00,1.17753,1.17753,1.17714,1.17714,22300000.0
2007-01-25 13:38:00,1.17705,1.17723,1.17705,1.17719,91200000.0
2007-01-25 13:39:00,1.1772,1.1772,1.1772,1.1772,94400000.0
2007-01-25 13:40:00,1.17716,1.17721,1.1769,1.17721,114899999.0
2007-01-25 13:41:00,1.17726,1.17741,1.17726,1.17732,27400000.0
2007-01-25 13:42:00,1.17742,1.17742,1.17713,1.17722,196999999.0
2007-01-25 13:43:00,1.17733,1.17737,1.17726,1.17732,72400000.0
2007-01-25 13:44:00,1.17721,1.17738,1.17683,1.17738,43800000.0
2007-01-25 13:45:00,1.17739,1.17752,1.17734,1.17752,77600002.0
2007-01-25 13:46:00,1.17749,1.17757,1.17745,1.17757,64100000.0
2007-01-25 13:47:00,1.1776,1.17793,1.1776,1.17793,91200002.0
2007-01-25 13:48:00,1.178,1.178,1.17795,1.17795,7200000.0
2007-01-25 13:49:00,1.17807,1.17818,1.17807,1.17818,27400001.0
2007-01-25 13:50:00,1.17848,1.17886,1.17848,1.1788,80300000.0
2007-01-25 13:51:00,1.17882,1.17882,1.17864,1.17864,98099999.0
2007-01-25 13:52:00,1.17857,1.17868,1.17833,1.17839,64200001.0
2007-01-25 13:53:00,1.17817,1.17817,1.178,1.178,18300001.0
2007-01-25 13:54:00,1.17788,1.178,1.1778,1.178,93900000.0
2007-01-25 13:55:00,1.17783,1.17793,1.17772,1.17772,131000000.0
2007-01-25 13:56:00,1.17781,1.17863,1.17781,1.17863,130400000.0
2007-01-25 13:57:00,1.17863,1.1787,1.17841,1.1786,116300000.0
2007-01-25 13:58:00,1.17858,1.17861,1.17857,1.17861,79700000.0
2007-01-25 13:59:00,1.17861,1.17865,1.17848,1.17849,140500003.0
2007-01-25 14:00:00,1.1784,1.17841,1.1784,1.17841,7200000.0
2007-01-25 14:01:00,1.17814,1.17814,1.17811,1.17811,1400000.0
2007-01-25 14:02:00,1.178,1.17805,1.178,1.17805,12000000.0
2007-01-25 14:03:00,1.17802,1.17805,1.17798,1.178,80800001.0
2007-01-25 14:04:00,1.17785,1.17796,1.17783,1.17783,109900000.0
2007-01-25 14:05:00,1.17788,1.17841,1.17788,1.17841,65700001.0
2007-01-25 14:06:00,1.17837,1.17848,1.17822,1.17848,144800002.0
2007-01-25 14:07:00,1.17854,1.17854,1.17838,1.17847,91499999.0
2007-01-25 14:08:00,1.17855,1.17855,1.17852,1.17852,15300000.0
2007-01-25 14:09:00,1.17839,1.17839,1.17839,1.17839,24100001.0
2007-01-25 14:10:00,1.17848,1.17854,1.1784,1.1785,106300001.0
2007-01-25 14:11:00,1.17847,1.17848,1.17839,1.17848,105100001.0
2007-01-25 14:12:00,1.17847,1.17847,1.17832,1.1784,86300000.0
2007-01-25 14:13:00,1.17842,1.17842,1.17829,1.17832,8000000.0
2007-01-25 14:14:00,1.17827,1.17833,1.17817,1.17824,167400003.0
2007-01-25 14:15:00,1.17819,1.17838,1.17819,1.17824,134599998.0
2007-01-25 14:16:00,1.17828,1.17829,1.17816,1.17823,76000001.0
2007-01-25 14:17:00,1.17833,1.17833,1.17819,1.17819,102800001.0
2007-01-25 14:18:00,1.17836,1.1786,1.17836,1.1786,25500000.0
2007-01-25 14:19:00,1.17878,1.17881,1.17864,1.17868,53400000.0
2007-01-25 14:20:00,1.17859,1.17865,1.1785,1.17864,40600001.0
2007-01-25 14:21:00,1.17863,1.17865,1.17854,1.17854,74000000.0
2007-01-25 14:22:00,1.17847,1.17865,1.17847,1.17849,158600001.0
2007-01-25 14:23:00,1.17859,1.17859,1.17814,1.17814,87099999.0
2007-01-25 14:24:00,1.17822,1.17841,1.17822,1.17833,124600004.0
2007-01-25 14:25:00,1.17824,1.17833,1.17824,1.17827,105299999.0
2007-01-25 14:26:00,1.17825,1.17831,1.17819,1.1782,5300000.0
2007-01-25 14:27:00,1.17826,1.17831,1.17822,1.17825,129500002.0
2007-01-25 14:28:00,1.17821,1.17821,1.1781,1.1781,72800000.0
2007-01-25 14:29:00,1.17788,1.1779,1.17782,1.17788,75800000.0
2007-01-25 14:30:00,1.17773,1.17773,1.17742,1.1775,102199999.0
2007-01-25 14:31:00,1.17742,1.17747,1.17737,1.17747,87499999.0
2007-01-25 14:32:00,1.17743,1.17743,1.17724,1.17724,150600001.0
2007-01-25 14:33:00,1.17721,1.17733,1.17721,1.17722,59600000.0
2007-01-25 14:34:00,1.17731,1.17731,1.17714,1.17716,6400000.0
2007-01-25 14:35:00,1.17711,1.17726,1.17705,1.17718,61500001.0
2007-01-25 14:36:00,1.17739,1.17754,1.17739,1.1775,55900000.0
2007-01-25 14:37:00,1.17759,1.17778,1.17759,1.1777,111399997.0
2007-01-25 14:38:00,1.17773,1.17777,1.17765,1.17772,170900000.0
2007-01-25 14:39:00,1.17775,1.17792,1.17775,1.17783,99400000.0
2007-01-25 14:40:00,1.1778,1.17791,1.17777,1.17791,97400001.0
2007-01-25 14:41:00,1.17794,1.17801,1.17787,1.17789,111600000.0
2007-01-25 14:42:00,1.17778,1.17783,1.17774,1.17777,80700001.0
2007-01-25 14:43:00,1.17775,1.17786,1.17772,1.17778,122300001.0
2007-01-25 14:44:00,1.17763,1.17763,1.17757,1.17757,6400000.0
2007-01-25 14:45:00,1.17762,1.17762,1.17743,1.17743,79200000.0
2007-01-25 14:46:00,1.17739,1.17755,1.17739,1.17747,113099999.0
2007-01-25 14:47:00,1.17747,1.17748,1.17747,1.17748,5500000.0
2007-01-25 14:48:00,1.17754,1.17761,1.17754,1.17761,4900000.0
2007-01-25 14:49:00,1.17753,1.17753,1.17715,1.17715,45400000.0
2007-01-25 14:50:00,1.17714,1.17714,1.17695,1.17695,105699999.0
2007-01-25 14:51:00,1.17694,1.17716,1.17694,1.17715,137800003.0
2007-01-25 14:52:00,1.17717,1.17721,1.177,1.17708,115100000.0
2007-01-25 14:53:00,1.1771,1.17715,1.1771,1.1771,18700000.0
2007-01-25 14:54:00,1.17698,1.17702,1.17672,1.17672,64600000.0
2007-01-25 14:55:00,1.17673,1.17673,1.17654,1.17662,106000001.0
2007-01-25 14:56:00,1.17656,1.17662,1.17629,1.17629,31100000.0
2007-01-25 14:57:00,1.1762,1.17633,1.1762,1.17633,37099999.0
2007-01-25 14:58:00,1.1765,1.17661,1.17638,1.17644,117300000.0
2007-01-25 14:59:00,1.17667,1.17693,1.17667,1.17693,86900002.0
2007-01-25 15:00:00,1.17693,1.17693,1.17689,1.17689,22400000.0
2007-01-25 15:01:00,1.17664,1.17664,1.17638,1.17644,54900000.0
2007-01-25 15:02:00,1.17652,1.17652,1.17643,1.17647,79200002.0
2007-01-25 15:03:00,1.17645,1.17652,1.17644,1.17646,135299999.0
2007-01-25 15:04:00,1.17653,1.17668,1.17648,1.17668,184000001.0
2007-01-25 15:05:00,1.17669,1.1767,1.17664,1.1767,43500000.0
2007-01-25 15:06:00,1.17679,1.17688,1.17675,1.17688,93600000.0
2007-01-25 15:07:00,1.17681,1.17696,1.17681,1.1769,69000001.0
2007-01-25 15:08:00,1.17684,1.17696,1.17684,1.17685,82999998.0
2007-01-25 15:09:00,1.17697,1.17713,1.17697,1.17711,60800001.0
2007-01-25 15:10:00,1.17716,1.17719,1.17716,1.17719,16100000.0
2007-01-25 15:11:00,1.17726,1.17752,1.17725,1.17752,123600000.0
2007-01-25 15:12:00,1.1775,1.1775,1.17747,1.1775,124999999.0
2007-01-25 15:13:00,1.17746,1.17758,1.1774,1.17747,63400000.0
2007-01-25 15:14:00,1.17748,1.17764,1.17748,1.17764,97100000.0
2007-01-25 15:15:00,1.17785,1.17785,1.17775,1.17775,87299999.0
2007-01-25 15:16:00,1.17773,1.17778,1.17767,1.1777,83000000.0
2007-01-25 15:17:00,1.17765,1.17765,1.17753,1.17753,79000001.0
2007-01-25 15:18:00,1.17761,1.17763,1.1775,1.1775,109700002.0
2007-01-25 15:19:00,1.17738,1.17747,1.17738,1.17738,41500000.0
2007-01-25 15:20:00,1.17731,1.17735,1.17726,1.17735,117099999.0
2007-01-25 15:21:00,1.17715,1.17715,1.17685,1.17689,79200000.0
2007-01-25 15:22:00,1.1769,1.177,1.17685,1.17693,127599999.0
2007-01-25 15:23:00,1.17688,1.17693,1.17685,1.17685,67100000.0
2007-01-25 15:24:00,1.17688,1.1771,1.17685,1.1771,136200000.0
2007-01-25 15:25:00,1.17708,1.17708,1.17704,1.17704,58400002.0
2007-01-25 15:26:00,1.17712,1.17719,1.17695,1.17695,60899999.0
2007-01-25 15:27:00,1.17702,1.17731,1.17702,1.1773,47800001.0
2007-01-25 15:28:00,1.17728,1.1774,1.17728,1.17739,36500000.0
2007-01-25 15:29:00,1.17752,1.17761,1.17741,1.17743,105100000.0
2007-01-25 15:30:00,1.17746,1.17765,1.17745,1.17748,118900001.0
2007-01-25 15:31:00,1.17741,1.17744,1.17713,1.17713,54500000.0
2007-01-25 15:32:00,1.17711,1.17719,1.17705,1.17705,90299999.0
2007-01-25 15:33:00,1.17696,1.17696,1.17685,1.17692,140000000.0
2007-01-25 15:34:00,1.17703,1.17703,1.17658,1.17658,85200001.0
2007-01-25 15:35:00,1.17652,1.17655,1.17635,1.17635,63199999.0
2007-01-25 15:36:00,1.17636,1.17665,1.17636,1.17665,83600000.0
2007-01-25 15:37:00,1.17668,1.1769,1.17662,1.1769,109499999.0
2007-01-25 15:38:00,1.1769,1.17707,1.1769,1.17707,60799999.0
2007-01-25 15:39:00,1.17706,1.17706,1.17686,1.17692,106499998.0
2007-01-25 15:40:00,1.17688,1.17691,1.17682,1.17691,67900000.0
2007-01-25 15:41:00,1.17687,1.17702,1.17687,1.17698,112600001.0
2007-01-25 15:42:00,1.17695,1.1772,1.17695,1.17699,94600002.0
2007-01-25 15:43:00,1.17698,1.17711,1.17696,1.17702,90000000.0
2007-01-25 15:44:00,1.17712,1.17715,1.17705,1.17708,42800000.0
2007-01-25 15:45:00,1.17705,1.17708,1.17699,1.17699,172199999.0
2007-01-25 15:46:00,1.17693,1.17708,1.17693,1.17698,70400001.0
2007-01-25 15:47:00,1.17703,1.17715,1.17703,1.1771,59700000.0
2007-01-25 15:48:00,1.17709,1.17725,1.17698,1.17723,96600002.0
2007-01-25 15:49:00,1.17738,1.17743,1.17732,1.17738,89499999.0
2007-01-25 15:50:00,1.17746,1.17746,1.17744,1.17744,37700000.0
2007-01-25 15:51:00,1.17768,1.17832,1.17768,1.17832,48800000.0
2007-01-25 15:52:00,1.17856,1.17938,1.17853,1.17938,61400000.0
2007-01-25 15:53:00,1.17955,1.1796,1.1794,1.1795,117599999.0
2007-01-25 15:54:00,1.17962,1.18004,1.17962,1.17992,179499995.0
2007-01-25 15:55:00,1.17985,1.18025,1.17985,1.18025,127999998.0
2007-01-25 15:56:00,1.18003,1.18003,1.1797,1.1797,140800000.0
2007-01-25 15:57:00,1.17969,1.17993,1.17969,1.17991,79699997.0
2007-01-25 15:58:00,1.18001,1.18006,1.17975,1.17975,78599999.0
2007-01-25 15:59:00,1.17971,1.17973,1.1794,1.1794,110300002.0
2007-01-25 16:00:00,1.17922,1.17926,1.17887,1.17894,95400001.0
2007-01-25 16:01:00,1.17898,1.17908,1.17895,1.17908,97900001.0
2007-01-25 16:02:00,1.17925,1.17959,1.1792,1.17958,164300000.0
2007-01-25 16:03:00,1.17968,1.17978,1.17967,1.17972,82900001.0
2007-01-25 16:04:00,1.17959,1.17959,1.17942,1.17943,83900001.0
2007-01-25 16:05:00,1.17963,1.17982,1.17963,1.17982,79100001.0
2007-01-25 16:06:00,1.1798,1.1798,1.1796,1.17968,108399998.0
2007-01-25 16:07:00,1.17965,1.17976,1.1795,1.1795,140700001.0
2007-01-25 16:08:00,1.17943,1.17955,1.17942,1.17953,167600001.0
2007-01-25 16:09:00,1.1795,1.1795,1.17929,1.1794,51500000.0
2007-01-25 16:10:00,1.17944,1.17949,1.17927,1.17947,122200000.0
2007-01-25 16:11:00,1.17943,1.17943,1.17919,1.17931,75000001.0
2007-01-25 16:12:00,1.17937,1.17944,1.1791,1.1791,102399999.0
2007-01-25 16:13:00,1.17887,1.17887,1.17875,1.17882,56500000.0
2007-01-25 16:14:00,1.1787,1.17878,1.17868,1.17868,67599999.0
2007-01-25 16:15:00,1.17877,1.17877,1.17868,1.17871,42200001.0
2007-01-25 16:16:00,1.17845,1.17892,1.17845,1.17889,59300001.0
2007-01-25 16:17:00,1.17893,1.17899,1.17887,1.17899,82800001.0
2007-01-25 16:18:00,1.17898,1.17902,1.17888,1.17902,53400000.0
2007-01-25 16:19:00,1.17907,1.17907,1.17881,1.17882,116900000.0
2007-01-25 16:20:00,1.17875,1.17892,1.17875,1.17892,56100001.0
2007-01-25 16:21:00,1.17888,1.17891,1.17882,1.17888,144000003.0
2007-01-25 16:22:00,1.17884,1.17884,1.17881,1.17881,5000000.0
2007-01-25 16:23:00,1.17882,1.17883,1.17872,1.17872,111100003.0
2007-01-25 16:24:00,1.17875,1.17879,1.17872,1.17875,157100000.0
2007-01-25 16:25:00,1.17882,1.17886,1.17877,1.17877,79100002.0
2007-01-25 16:26:00,1.17862,1.17879,1.17849,1.17851,111999998.0
2007-01-25 16:27:00,1.17848,1.17852,1.17814,1.17814,113300002.0
2007-01-25 16:28:00,1.178,1.17822,1.178,1.17822,83200000.0
2007-01-25 16:29:00,1.17853,1.17865,1.17853,1.17865,14400000.0
2007-01-25 16:30:00,1.17888,1.17902,1.17888,1.17895,43700000.0
2007-01-25 16:31:00,1.17878,1.17878,1.17827,1.17827,58099999.0
2007-01-25 16:32:00,1.17824,1.17837,1.17823,1.17835,111200000.0
2007-01-25 16:33:00,1.17839,1.17863,1.17839,1.17852,87600000.0
2007-01-25 16:34:00,1.17842,1.17859,1.17825,1.17825,61900000.0
2007-01-25 16:35:00,1.17832,1.17835,1.17819,1.17835,163100000.0
2007-01-25 16:36:00,1.17835,1.17851,1.17835,1.17843,151300002.0
2007-01-25 16:37:00,1.17835,1.17849,1.17835,1.17849,69499999.0
2007-01-25 16:38:00,1.17852,1.17867,1.17852,1.17852,112000000.0
2007-01-25 16:39:00,1.17868,1.17895,1.17868,1.17892,68999999.0
2007-01-25 16:40:00,1.17881,1.17887,1.1788,1.17886,109100000.0
2007-01-25 16:41:00,1.17885,1.17897,1.17885,1.17894,69999999.0
2007-01-25 16:42:00,1.17898,1.17908,1.17887,1.17891,179200000.0
2007-01-25 16:43:00,1.17876,1.17888,1.17876,1.17882,45500000.0
2007-01-25 16:44:00,1.17886,1.17886,1.17863,1.17865,131899999.0
2007-01-25 16:45:00,1.17873,1.17879,1.17873,1.17879,10500000.0
2007-01-25 16:46:00,1.17878,1.17886,1.17874,1.17874,109400001.0
2007-01-25 16:47:00,1.17882,1.17888,1.17882,1.17888,30900000.0
2007-01-25 16:48:00,1.17874,1.17874,1.17845,1.17852,43800000.0
2007-01-25 16:49:00,1.17843,1.17862,1.17842,1.17862,153100003.0
2007-01-25 16:50:00,1.17858,1.17858,1.17842,1.17848,104400000.0
2007-01-25 16:51:00,1.1785,1.17855,1.17847,1.1785,63100001.0
2007-01-25 16:52:00,1.17846,1.17846,1.17837,1.17845,117999997.0
2007-01-25 16:53:00,1.17842,1.17845,1.1784,1.1784,8000000.0
2007-01-25 16:54:00,1.17847,1.17861,1.17846,1.17848,133500002.0
2007-01-25 16:55:00,1.17839,1.17856,1.17839,1.17856,62200000.0
2007-01-25 16:56:00,1.17847,1.17847,1.17839,1.17839,26800000.0
2007-01-25 16:57:00,1.17836,1.17849,1.17836,1.17842,29100000.0
2007-01-25 16:58:00,1.17833,1.17874,1.17833,1.17874,68600000.0
2007-01-25 16:59:00,1.17885,1.17913,1.1787,1.1787,69999999.0
2007-01-25 17:00:00,1.17873,1.17878,1.17839,1.17866,150900004.0
2007-01-25 17:01:00,1.17877,1.17891,1.1787,1.17873,91800001.0
2007-01-25 17:02:00,1.17868,1.17868,1.17856,1.1786,82900000.0
2007-01-25 17:03:00,1.17868,1.1789,1.17868,1.1789,101100002.0
2007-01-25 17:04:00,1.17881,1.17886,1.17874,1.17874,69400002.0
2007-01-25 17:05:00,1.17872,1.17872,1.17863,1.17866,69399999.0
2007-01-25 17:06:00,1.17861,1.17868,1.1784,1.1784,98599999.0
2007-01-25 17:07:00,1.17862,1.17866,1.17862,1.17866,29700000.0
2007-01-25 17:08:00,1.17879,1.17879,1.17862,1.17862,81799998.0
2007-01-25 17:09:00,1.17859,1.17868,1.17827,1.17827,73200000.0
2007-01-25 17:10:00,1.17806,1.17815,1.17786,1.17789,161100001.0
2007-01-25 17:11:00,1.17771,1.17798,1.17771,1.1779,86299999.0
2007-01-25 17:12:00,1.17781,1.17781,1.17771,1.17776,88900001.0
2007-01-25 17:13:00,1.17768,1.17803,1.17761,1.178,129100000.0
2007-01-25 17:14:00,1.178,1.17815,1.178,1.17815,80500001.0
2007-01-25 17:15:00,1.17815,1.17815,1.17803,1.17808,52999999.0
2007-01-25 17:16:00,1.17806,1.17806,1.1779,1.1779,72700002.0
2007-01-25 17:17:00,1.17793,1.17801,1.17779,1.17784,58900001.0
2007-01-25 17:18:00,1.17786,1.17786,1.17779,1.17779,38199999.0
2007-01-25 17:19:00,1.17778,1.17782,1.17777,1.17782,24800000.0
2007-01-25 17:20:00,1.1779,1.17829,1.1779,1.17823,133200002.0
2007-01-25 17:21:00,1.17811,1.17811,1.17786,1.17791,138200002.0
2007-01-25 17:22:00,1.17788,1.1779,1.17776,1.17787,158099998.0
2007-01-25 17:23:00,1.17802,1.17804,1.17795,1.17796,104800000.0
2007-01-25 17:24:00,1.17809,1.17809,1.17803,1.17807,84700001.0
2007-01-25 17:25:00,1.17811,1.17811,1.178,1.178,148299998.0
2007-01-25 17:26:00,1.17789,1.17794,1.17778,1.17778,39099999.0
2007-01-25 17:27:00,1.17787,1.17787,1.17772,1.17783,42900000.0
2007-01-25 17:28:00,1.17781,1.17781,1.17768,1.17778,155100002.0
2007-01-25 17:29:00,1.17767,1.17767,1.17761,1.17761,49000000.0
2007-01-25 17:30:00,1.17756,1.17784,1.17756,1.17778,110700001.0
2007-01-25 17:31:00,1.17777,1.17777,1.17771,1.17771,38600000.0
2007-01-25 17:32:00,1.17772,1.17779,1.17772,1.17779,52600000.0
2007-01-25 17:33:00,1.17775,1.17776,1.17759,1.17769,39200000.0
2007-01-25 17:34:00,1.17773,1.17788,1.1777,1.1777,121999996.0
2007-01-25 17:35:00,1.17772,1.1778,1.17772,1.17774,98000000.0
2007-01-25 17:36:00,1.17786,1.17788,1.17776,1.17788,70800000.0
2007-01-25 17:37:00,1.17799,1.17803,1.17784,1.17799,186100001.0
2007-01-25 17:38:00,1.17801,1.17801,1.17779,1.17779,53700000.0
2007-01-25 17:39:00,1.17778,1.17787,1.17772,1.17787,103800000.0
2007-01-25 17:40:00,1.17793,1.17793,1.17782,1.17793,47300001.0
2007-01-25 17:41:00,1.1779,1.1779,1.17787,1.1779,53300002.0
2007-01-25 17:42:00,1.1778,1.1778,1.1778,1.1778,20899999.0
2007-01-25 17:43:00,1.17769,1.1777,1.17763,1.17769,54700000.0
2007-01-25 17:44:00,1.17765,1.17769,1.17752,1.17769,113500000.0
2007-01-25 17:45:00,1.17763,1.17765,1.17763,1.17763,41200000.0
2007-01-25 17:46:00,1.17766,1.17766,1.1776,1.17763,113500000.0
2007-01-25 17:47:00,1.17767,1.17767,1.1775,1.17761,183200004.0
2007-01-25 17:48:00,1.17757,1.1777,1.17753,1.17753,32900000.0
2007-01-25 17:49:00,1.17754,1.17761,1.17743,1.17743,40700000.0
2007-01-25 17:50:00,1.17755,1.17755,1.1775,1.1775,86400000.0
2007-01-25 17:51:00,1.17758,1.17763,1.17752,1.17761,52400001.0
2007-01-25 17:52:00,1.17752,1.17752,1.17716,1.17725,74200000.0
2007-01-25 17:53:00,1.17713,1.1772,1.17713,1.17715,40800000.0
2007-01-25 17:54:00,1.17717,1.17741,1.17717,1.17741,105700002.0
2007-01-25 17:55:00,1.17741,1.17754,1.1773,1.17754,92899998.0
2007-01-25 17:56:00,1.17755,1.17763,1.17746,1.1775,207000004.0
2007-01-25 17:57:00,1.17753,1.17759,1.17744,1.17751,160799997.0
2007-01-25 17:58:00,1.17752,1.17759,1.17744,1.17749,160200003.0
2007-01-25 17:59:00,1.17738,1.17743,1.17729,1.17738,121900001.0
2007-01-25 18:00:00,1.17735,1.17735,1.17708,1.17722,79600001.0
2007-01-25 18:01:00,1.17724,1.1774,1.17724,1.17727,534600002.0
2007-01-25 18:02:00,1.17736,1.17752,1.17733,1.17738,864900006.0
2007-01-25 18:03:00,1.17739,1.17759,1.17739,1.17748,933400003.0
2007-01-25 18:04:00,1.17747,1.17776,1.17747,1.17773,919600005.0
2007-01-25 18:05:00,1.17778,1.17785,1.17764,1.17764,846200001.0
2007-01-25 18:06:00,1.1778,1.1778,1.17763,1.17778,589100003.0
2007-01-25 18:07:00,1.17778,1.17785,1.17767,1.17772,1240899997.0
2007-01-25 18:08:00,1.17766,1.17771,1.17751,1.17753,1134500009.0
2007-01-25 18:09:00,1.17754,1.17768,1.17753,1.17754,409000001.0
2007-01-25 18:10:00,1.17763,1.1778,1.17761,1.17768,645600001.0
2007-01-25 18:11:00,1.17778,1.17778,1.17752,1.17758,821300001.0
2007-01-25 18:12:00,1.17753,1.17753,1.17745,1.17745,117700000.0
2007-01-25 18:13:00,1.1775,1.17755,1.17745,1.17755,292599998.0
2007-01-25 18:14:00,1.17758,1.17763,1.17751,1.1776,380200001.0
2007-01-25 18:15:00,1.17752,1.17756,1.17735,1.17737,662899998.0
2007-01-25 18:16:00,1.17735,1.17754,1.17735,1.17741,303799998.0
2007-01-25 18:17:00,1.17743,1.17754,1.17736,1.1775,1122400007.0
2007-01-25 18:18:00,1.17748,1.17753,1.17738,1.17747,619699997.0
2007-01-25 18:19:00,1.17742,1.17742,1.1773,1.1774,212900000.0
2007-01-25 18:20:00,1.17745,1.17755,1.17731,1.17735,574699997.0
2007-01-25 18:21:00,1.1774,1.17746,1.17728,1.17728,209600002.0
2007-01-25 18:22:00,1.17731,1.17742,1.17731,1.17742,183400000.0
2007-01-25 18:23:00,1.17742,1.17742,1.17733,1.17735,412800001.0
2007-01-25 18:24:00,1.17739,1.17748,1.17728,1.17733,607899997.0
2007-01-25 18:25:00,1.17732,1.17746,1.1773,1.17743,470900001.0
2007-01-25 18:26:00,1.17739,1.17739,1.17725,1.1773,978490005.0
2007-01-25 18:27:00,1.17736,1.17739,1.1773,1.17733,451900001.0
2007-01-25 18:28:00,1.17735,1.17746,1.17734,1.1774,353899996.0
2007-01-25 18:29:00,1.17739,1.17739,1.17732,1.17735,346400003.0
2007-01-25 18:30:00,1.17736,1.17743,1.17729,1.17736,922600001.0
2007-01-25 18:31:00,1.17733,1.17737,1.17724,1.17731,517300005.0
2007-01-25 18:32:00,1.17733,1.17744,1.17726,1.17735,370599999.0
2007-01-25 18:33:00,1.17737,1.17753,1.17735,1.17742,522999998.0
2007-01-25 18:34:00,1.17742,1.17753,1.17738,1.17753,301200001.0
2007-01-25 18:35:00,1.17758,1.17771,1.17753,1.17765,464099996.0
2007-01-25 18:36:00,1.1777,1.17796,1.1777,1.1778,329100001.0
2007-01-25 18:37:00,1.17777,1.17807,1.17777,1.178,110599997.0
2007-01-25 18:38:00,1.17809,1.17818,1.17805,1.17815,138000000.0
2007-01-25 18:39:00,1.17816,1.17816,1.17792,1.17793,88700000.0
2007-01-25 18:40:00,1.17788,1.17791,1.17772,1.1778,836200002.0
2007-01-25 18:41:00,1.17782,1.17792,1.17776,1.17784,585100002.0
2007-01-25 18:42:00,1.17788,1.17793,1.17764,1.17764,411499998.0
2007-01-25 18:43:00,1.17754,1.17755,1.17729,1.17729,573000002.0
2007-01-25 18:44:00,1.17721,1.17723,1.17703,1.17703,300600003.0
2007-01-25 18:45:00,1.17706,1.1771,1.17692,1.17704,490300005.0
2007-01-25 18:46:00,1.17703,1.17716,1.17701,1.17703,319800001.0
2007-01-25 18:47:00,1.17701,1.17714,1.17699,1.17704,156599999.0
2007-01-25 18:48:00,1.17716,1.17721,1.17712,1.17719,153699999.0
2007-01-25 18:49:00,1.17722,1.17722,1.17712,1.17722,109500001.0
2007-01-25 18:50:00,1.17719,1.17755,1.17719,1.17755,149299997.0
2007-01-25 18:51:00,1.1775,1.17754,1.17744,1.1775,219200001.0
2007-01-25 18:52:00,1.17749,1.17749,1.17739,1.17742,166000002.0
2007-01-25 18:53:00,1.17741,1.17751,1.17736,1.17737,619000008.0
2007-01-25 18:54:00,1.17732,1.17732,1.17713,1.17716,170399998.0
2007-01-25 18:55:00,1.17715,1.17729,1.17705,1.17724,525300004.0
2007-01-25 18:56:00,1.17757,1.17812,1.17757,1.17797,154900001.0
2007-01-25 18:57:00,1.17813,1.17841,1.17813,1.17824,287700006.0
2007-01-25 18:58:00,1.17836,1.1785,1.17835,1.17835,202999998.0
2007-01-25 18:59:00,1.17828,1.17828,1.17786,1.17786,556800006.0
2007-01-25 19:00:00,1.1779,1.17839,1.17787,1.17809,386200006.0
2007-01-25 19:01:00,1.17804,1.17814,1.17804,1.17812,66200000.0
2007-01-25 19:02:00,1.17813,1.17829,1.17813,1.17822,262100003.0
2007-01-25 19:03:00,1.17817,1.17818,1.17802,1.17802,650099998.0
2007-01-25 19:04:00,1.17806,1.1782,1.17799,1.17805,211800003.0
2007-01-25 19:05:00,1.17806,1.17815,1.17806,1.17809,360100000.0
2007-01-25 19:06:00,1.17813,1.17823,1.17809,1.17817,468999998.0
2007-01-25 19:07:00,1.17818,1.17818,1.17806,1.17814,170399998.0
2007-01-25 19:08:00,1.17807,1.17808,1.17796,1.17807,425500003.0
2007-01-25 19:09:00,1.17808,1.17817,1.17801,1.17805,609999997.0
2007-01-25 19:10:00,1.17808,1.17808,1.178,1.178,71799999.0
2007-01-25 19:11:00,1.17798,1.17804,1.17788,1.17801,443100002.0
2007-01-25 19:12:00,1.17803,1.17808,1.17793,1.17802,208300002.0
2007-01-25 19:13:00,1.17805,1.1781,1.17799,1.178,66300000.0
2007-01-25 19:14:00,1.17802,1.17817,1.17802,1.17815,422800000.0
2007-01-25 19:15:00,1.17811,1.17814,1.17804,1.17812,431499995.0
2007-01-25 19:16:00,1.17811,1.17818,1.17811,1.17812,250299999.0
2007-01-25 19:17:00,1.17813,1.17821,1.17809,1.17819,290799998.0
2007-01-25 19:18:00,1.17817,1.17817,1.17801,1.17813,432589997.0
2007-01-25 19:19:00,1.17803,1.17818,1.17803,1.17818,95700000.0
2007-01-25 19:20:00,1.17818,1.17824,1.17808,1.17815,148900001.0
2007-01-25 19:21:00,1.1782,1.17853,1.1782,1.17853,134000001.0
2007-01-25 19:22:00,1.17855,1.17857,1.17844,1.17848,244600001.0
2007-01-25 19:23:00,1.17841,1.17856,1.17839,1.17844,167399998.0
2007-01-25 19:24:00,1.17854,1.1786,1.17849,1.1785,28290000.0
2007-01-25 19:25:00,1.17853,1.17867,1.17853,1.1786,140899999.0
2007-01-25 19:26:00,1.17868,1.17869,1.17859,1.17859,73100000.0
2007-01-25 19:27:00,1.17864,1.17872,1.17862,1.17867,362799998.0
2007-01-25 19:28:00,1.1787,1.17871,1.17842,1.17842,193900001.0
2007-01-25 19:29:00,1.1787,1.17917,1.1787,1.17902,87299999.0
2007-01-25 19:30:00,1.17908,1.17917,1.17908,1.17915,178800003.0
2007-01-25 19:31:00,1.17914,1.17914,1.17908,1.17913,34700000.0
2007-01-25 19:32:00,1.17915,1.17919,1.17907,1.17911,86300002.0
2007-01-25 19:33:00,1.17907,1.17912,1.17903,1.17905,392800002.0
2007-01-25 19:34:00,1.17904,1.17909,1.17897,1.17902,88699998.0
2007-01-25 19:35:00,1.17891,1.17891,1.17871,1.17882,125300001.0
2007-01-25 19:36:00,1.17878,1.17879,1.17869,1.17871,128700000.0
2007-01-25 19:37:00,1.17877,1.1788,1.17865,1.17878,447999997.0
2007-01-25 19:38:00,1.17878,1.17886,1.17871,1.17875,203100000.0
2007-01-25 19:39:00,1.17872,1.17881,1.17864,1.17868,384700000.0
2007-01-25 19:40:00,1.17868,1.17882,1.17866,1.17882,142200002.0
2007-01-25 19:41:00,1.1788,1.17887,1.17878,1.17887,186400002.0
2007-01-25 19:42:00,1.17892,1.1791,1.17892,1.17902,169500000.0
2007-01-25 19:43:00,1.1791,1.17911,1.17903,1.17903,179200001.0
2007-01-25 19:44:00,1.17897,1.179,1.17897,1.179,87300003.0
2007-01-25 19:45:00,1.179,1.179,1.17895,1.17895,55099999.0
2007-01-25 19:46:00,1.17898,1.17906,1.17898,1.17905,109999999.0
2007-01-25 19:47:00,1.17907,1.17908,1.17907,1.17908,16900000.0
2007-01-25 19:48:00,1.17911,1.17911,1.17893,1.17893,104300000.0
2007-01-25 19:49:00,1.17898,1.17898,1.17883,1.17883,278000004.0
2007-01-25 19:50:00,1.17878,1.17878,1.17867,1.17867,74300002.0
2007-01-25 19:51:00,1.17864,1.17872,1.17864,1.1787,115900001.0
2007-01-25 19:52:00,1.17868,1.17873,1.17862,1.17862,78800000.0
2007-01-25 19:53:00,1.17863,1.17869,1.17856,1.17856,161600004.0
2007-01-25 19:54:00,1.17857,1.17857,1.17852,1.17852,87300000.0
2007-01-25 19:55:00,1.17839,1.17839,1.17801,1.17814,140000001.0
2007-01-25 19:56:00,1.17846,1.17849,1.1784,1.1784,339499999.0
2007-01-25 19:57:00,1.17839,1.17845,1.17836,1.17838,166899999.0
2007-01-25 19:58:00,1.17836,1.1784,1.17832,1.17839,164600000.0
2007-01-25 19:59:00,1.1784,1.1784,1.17835,1.17835,101700001.0
2007-01-25 20:00:00,1.17838,1.17843,1.17837,1.17839,67000000.0
2007-01-25 20:01:00,1.1783,1.17841,1.17827,1.17841,23200000.0
2007-01-25 20:02:00,1.17847,1.1785,1.17835,1.17842,109300003.0
2007-01-25 20:03:00,1.17843,1.17854,1.17831,1.17844,527500002.0
2007-01-25 20:04:00,1.17855,1.17855,1.17848,1.17848,307699996.0
2007-01-25 20:05:00,1.17848,1.17857,1.17839,1.17845,71100000.0
2007-01-25 20:06:00,1.17854,1.1787,1.17854,1.17868,85000002.0
2007-01-25 20:07:00,1.17871,1.17874,1.17857,1.17868,133899999.0
2007-01-25 20:08:00,1.17873,1.17901,1.17873,1.17901,283100001.0
2007-01-25 20:09:00,1.17896,1.17909,1.17877,1.17877,239200002.0
2007-01-25 20:10:00,1.17874,1.17897,1.17873,1.17894,63100000.0
2007-01-25 20:11:00,1.17892,1.17892,1.1788,1.17881,243599999.0
2007-01-25 20:12:00,1.17877,1.17891,1.17876,1.17886,669999998.0
2007-01-25 20:13:00,1.17893,1.17893,1.17888,1.1789,193799998.0
2007-01-25 20:14:00,1.17885,1.17898,1.17885,1.17886,164500002.0
2007-01-25 20:15:00,1.17892,1.17898,1.17885,1.1789,542599999.0
2007-01-25 20:16:00,1.17889,1.179,1.17879,1.17879,577400002.0
2007-01-25 20:17:00,1.17877,1.17886,1.17871,1.17884,295800000.0
2007-01-25 20:18:00,1.17886,1.17886,1.17876,1.17881,96200000.0
2007-01-25 20:19:00,1.17878,1.17884,1.17874,1.1788,58900000.0
2007-01-25 20:20:00,1.17875,1.17884,1.17875,1.1788,356599999.0
2007-01-25 20:21:00,1.17877,1.17881,1.17868,1.17875,331699999.0
2007-01-25 20:22:00,1.17883,1.1789,1.17876,1.17887,403200006.0
2007-01-25 20:23:00,1.17887,1.17911,1.17881,1.17911,508299997.0
2007-01-25 20:24:00,1.17912,1.17913,1.17903,1.17905,273599998.0
2007-01-25 20:25:00,1.17908,1.17924,1.17906,1.17923,167690002.0
2007-01-25 20:26:00,1.17927,1.17933,1.17918,1.17933,213299998.0
2007-01-25 20:27:00,1.17938,1.17946,1.17933,1.17934,277100004.0
2007-01-25 20:28:00,1.1794,1.17947,1.17931,1.17931,689799998.0
2007-01-25 20:29:00,1.17927,1.17938,1.17925,1.17934,379299999.0
2007-01-25 20:30:00,1.17933,1.17944,1.17932,1.17943,242699999.0
2007-01-25 20:31:00,1.17948,1.17948,1.17935,1.17938,384800003.0
2007-01-25 20:32:00,1.17938,1.17948,1.17936,1.17948,318900001.0
2007-01-25 20:33:00,1.17945,1.17955,1.17943,1.17943,253999999.0
2007-01-25 20:34:00,1.1794,1.1795,1.17939,1.1795,156200000.0
2007-01-25 20:35:00,1.17953,1.17957,1.17939,1.17957,152799996.0
2007-01-25 20:36:00,1.17955,1.17955,1.17929,1.1794,503400001.0
2007-01-25 20:37:00,1.17939,1.17939,1.17926,1.17933,244000001.0
2007-01-25 20:38:00,1.17937,1.17948,1.17934,1.17948,273799997.0
2007-01-25 20:39:00,1.1795,1.17956,1.17945,1.17952,423899999.0
2007-01-25 20:40:00,1.17953,1.17958,1.17943,1.17943,281000001.0
2007-01-25 20:41:00,1.17943,1.17953,1.17943,1.17951,482699998.0
2007-01-25 20:42:00,1.17947,1.17947,1.17911,1.17915,357700003.0
2007-01-25 20:43:00,1.17909,1.17915,1.179,1.17908,110899999.0
2007-01-25 20:44:00,1.17912,1.1793,1.17903,1.17921,117599998.0
2007-01-25 20:45:00,1.17927,1.17939,1.17925,1.17931,155900002.0
2007-01-25 20:46:00,1.17932,1.17945,1.17929,1.17945,258100002.0
2007-01-25 20:47:00,1.17951,1.17956,1.17949,1.1795,220400001.0
2007-01-25 20:48:00,1.17925,1.17937,1.17917,1.17929,105400000.0
2007-01-25 20:49:00,1.17955,1.17965,1.17954,1.1796,335500005.0
2007-01-25 20:50:00,1.17955,1.17955,1.17955,1.17955,120200002.0
2007-01-25 20:51:00,1.17956,1.17962,1.17949,1.17962,56900000.0
2007-01-25 20:52:00,1.17967,1.17973,1.17967,1.17973,77800002.0
2007-01-25 20:53:00,1.17972,1.17988,1.17972,1.17978,155399999.0
2007-01-25 20:54:00,1.1798,1.1799,1.17975,1.1798,351199999.0
2007-01-25 20:55:00,1.17987,1.17987,1.17976,1.17984,218199998.0
2007-01-25 20:56:00,1.1798,1.17983,1.17971,1.17975,613999999.0
2007-01-25 20:57:00,1.1797,1.17985,1.17969,1.1797,431200002.0
2007-01-25 20:58:00,1.17968,1.17976,1.17964,1.1797,265999997.0
2007-01-25 20:59:00,1.17957,1.17972,1.17957,1.17972,269500002.0
2007-01-25 21:00:00,1.17981,1.17991,1.17976,1.17983,837700008.0
2007-01-25 21:01:00,1.17985,1.1799,1.17977,1.17983,558500002.0
2007-01-25 21:02:00,1.1798,1.17986,1.17979,1.1798,142900000.0
2007-01-25 21:03:00,1.17996,1.18,1.17988,1.17988,546399998.0
2007-01-25 21:04:00,1.17995,1.18014,1.17992,1.18013,561200000.0
2007-01-25 21:05:00,1.18017,1.18017,1.17992,1.17993,826400000.0
2007-01-25 21:06:00,1.1801,1.1801,1.17996,1.17997,103100000.0
2007-01-25 21:07:00,1.17994,1.17994,1.17968,1.17968,739500004.0
2007-01-25 21:08:00,1.17961,1.17977,1.17961,1.17977,180600001.0
2007-01-25 21:09:00,1.17971,1.17987,1.17971,1.17979,27190000.0
2007-01-25 21:10:00,1.17972,1.17972,1.17957,1.17961,282300003.0
2007-01-25 21:11:00,1.17971,1.17983,1.17962,1.17982,400100000.0
2007-01-25 21:12:00,1.17993,1.18006,1.17992,1.18004,464099997.0
2007-01-25 21:13:00,1.1801,1.1801,1.17995,1.18005,520099997.0
2007-01-25 21:14:00,1.18021,1.18021,1.18014,1.18017,328799999.0
2007-01-25 21:15:00,1.18026,1.18043,1.18026,1.18042,72799999.0
2007-01-25 21:16:00,1.1804,1.18062,1.1804,1.18058,124100000.0
2007-01-25 21:17:00,1.18069,1.18069,1.18055,1.18055,24600000.0
2007-01-25 21:18:00,1.18056,1.18065,1.18048,1.18056,116499999.0
2007-01-25 21:19:00,1.18049,1.18053,1.18038,1.18038,109400000.0
2007-01-25 21:20:00,1.18033,1.18033,1.18027,1.18027,100400002.0
2007-01-25 21:21:00,1.18029,1.1804,1.18025,1.1804,39300000.0
2007-01-25 21:22:00,1.18035,1.18045,1.18032,1.18036,132499999.0
2007-01-25 21:23:00,1.18041,1.18054,1.18041,1.18054,31900000.0
2007-01-25 21:24:00,1.18056,1.18075,1.18052,1.18069,163999998.0
2007-01-25 21:25:00,1.18068,1.18071,1.18064,1.18071,90500001.0
2007-01-25 21:26:00,1.18073,1.18085,1.18073,1.18077,105100000.0
2007-01-25 21:27:00,1.18084,1.1809,1.18075,1.1809,66900000.0
2007-01-25 21:28:00,1.18103,1.18159,1.18103,1.18127,424100005.0
2007-01-25 21:29:00,1.1813,1.1813,1.18121,1.18125,231500000.0
2007-01-25 21:30:00,1.18137,1.18146,1.18134,1.18134,107199999.0
2007-01-25 21:31:00,1.18144,1.18153,1.18144,1.18145,45900000.0
2007-01-25 21:32:00,1.18152,1.18172,1.18138,1.18172,291899999.0
2007-01-25 21:33:00,1.18178,1.182,1.18168,1.18198,164899999.0
2007-01-25 21:34:00,1.18201,1.18204,1.18201,1.18201,99800001.0
2007-01-25 21:35:00,1.18205,1.18216,1.18198,1.18202,160099999.0
2007-01-25 21:36:00,1.182,1.18213,1.182,1.1821,31599999.0
2007-01-25 21:37:00,1.18224,1.18224,1.18211,1.18211,65399997.0
2007-01-25 21:38:00,1.18212,1.18227,1.18212,1.18227,93799998.0
2007-01-25 21:39:00,1.18227,1.18227,1.18215,1.1822,357999998.0
2007-01-25 21:40:00,1.18222,1.18227,1.1821,1.1821,319400004.0
2007-01-25 21:41:00,1.18215,1.18218,1.18213,1.18218,58900002.0
2007-01-25 21:42:00,1.18217,1.1822,1.18215,1.1822,58000001.0
2007-01-25 21:43:00,1.18218,1.18218,1.18211,1.18211,264100003.0
2007-01-25 21:44:00,1.18215,1.18226,1.18215,1.18226,128000000.0
2007-01-25 21:45:00,1.1823,1.18245,1.18225,1.18225,117299997.0
2007-01-25 21:46:00,1.18223,1.18247,1.18223,1.18234,237600004.0
2007-01-25 21:47:00,1.18235,1.18246,1.18232,1.18236,253700002.0
2007-01-25 21:48:00,1.18236,1.18236,1.18223,1.18223,79400000.0
2007-01-25 21:49:00,1.18216,1.18232,1.18216,1.18227,81300000.0
2007-01-25 21:50:00,1.18223,1.18227,1.18219,1.18225,37500001.0
2007-01-25 21:51:00,1.18228,1.18228,1.18212,1.18213,158100000.0
2007-01-25 21:52:00,1.18208,1.18208,1.18188,1.18188,47900001.0
2007-01-25 21:53:00,1.18187,1.18196,1.18183,1.18183,169699997.0
2007-01-25 21:54:00,1.18174,1.18174,1.1814,1.1814,140200000.0
2007-01-25 21:55:00,1.18142,1.18143,1.1813,1.1813,113700003.0
2007-01-25 21:56:00,1.18126,1.18135,1.18123,1.18135,23200000.0
2007-01-25 21:57:00,1.18134,1.18145,1.18134,1.18143,149700002.0
2007-01-25 21:58:00,1.18137,1.18144,1.18129,1.18129,32600000.0
2007-01-25 21:59:00,1.18109,1.18133,1.18109,1.18122,117399999.0
2007-01-25 22:00:00,1.18119,1.18125,1.18101,1.18101,139500000.0
2007-01-25 22:01:00,1.18111,1.18134,1.18111,1.18132,151000004.0
2007-01-25 22:02:00,1.18132,1.18148,1.18127,1.18143,458600002.0
2007-01-25 22:03:00,1.18147,1.18178,1.18147,1.18173,204200003.0
2007-01-25 22:04:00,1.18183,1.18188,1.1818,1.18188,160799998.0
2007-01-25 22:05:00,1.18185,1.182,1.18182,1.18182,90400001.0
2007-01-25 22:06:00,1.18181,1.18191,1.18181,1.18187,326800002.0
2007-01-25 22:07:00,1.18187,1.18187,1.18164,1.18172,46400000.0
2007-01-25 22:08:00,1.18171,1.18174,1.18166,1.18174,227100003.0
2007-01-25 22:09:00,1.18163,1.18169,1.18157,1.18166,225199998.0
2007-01-25 22:10:00,1.18163,1.18163,1.18151,1.18151,57700002.0
2007-01-25 22:11:00,1.1815,1.18157,1.18149,1.18157,68300001.0
2007-01-25 22:12:00,1.1816,1.18165,1.1816,1.1816,236100001.0
2007-01-25 22:13:00,1.18159,1.18163,1.18155,1.18155,83499999.0
2007-01-25 22:14:00,1.18163,1.18172,1.18155,1.18168,41700000.0
2007-01-25 22:15:00,1.18171,1.18173,1.18162,1.18173,77099998.0
2007-01-25 22:16:00,1.18174,1.18174,1.18168,1.1817,118899999.0
2007-01-25 22:17:00,1.1816,1.1816,1.1815,1.18158,114099999.0
2007-01-25 22:18:00,1.18151,1.18151,1.18124,1.18124,68800000.0
2007-01-25 22:19:00,1.18116,1.18136,1.18116,1.18136,63600000.0
2007-01-25 22:20:00,1.18135,1.18135,1.18126,1.18133,63000000.0
2007-01-25 22:21:00,1.18136,1.18144,1.18128,1.18135,271799996.0
2007-01-25 22:22:00,1.18141,1.18163,1.18141,1.18161,116800002.0
2007-01-25 22:23:00,1.1817,1.18177,1.18162,1.18162,171599999.0
2007-01-25 22:24:00,1.18161,1.1817,1.18161,1.18169,254199995.0
2007-01-25 22:25:00,1.18169,1.18169,1.18156,1.18156,32400000.0
2007-01-25 22:26:00,1.18163,1.1817,1.18158,1.18162,121400002.0
2007-01-25 22:27:00,1.1816,1.18176,1.1816,1.1817,415900002.0
2007-01-25 22:28:00,1.18165,1.18165,1.18165,1.18165,4300000.0
2007-01-25 22:29:00,1.1817,1.18175,1.18165,1.18165,253099999.0
2007-01-25 22:30:00,1.18167,1.18169,1.18155,1.18163,120299997.0
2007-01-25 22:31:00,1.1817,1.1817,1.18165,1.18165,4000000.0
2007-01-25 22:32:00,1.18165,1.1817,1.1816,1.18162,132800002.0
2007-01-25 22:33:00,1.18162,1.18162,1.18152,1.18152,188500002.0
2007-01-25 22:34:00,1.18151,1.18161,1.18143,1.18151,396199997.0
2007-01-25 22:35:00,1.18155,1.18155,1.1815,1.1815,102799999.0
2007-01-25 22:36:00,1.1815,1.1815,1.18145,1.18145,30200001.0
2007-01-25 22:37:00,1.18145,1.18156,1.1814,1.18153,72800001.0
2007-01-25 22:38:00,1.18163,1.18174,1.1816,1.18164,56200000.0
2007-01-25 22:39:00,1.18172,1.18189,1.18164,1.18164,217799999.0
2007-01-25 22:40:00,1.18177,1.1819,1.18175,1.18175,175200002.0
2007-01-25 22:41:00,1.18172,1.18172,1.18161,1.18161,43100001.0
2007-01-25 22:42:00,1.18172,1.18182,1.18169,1.18169,179900002.0
2007-01-25 22:43:00,1.18165,1.18175,1.1816,1.18167,368999998.0
2007-01-25 22:44:00,1.18167,1.18181,1.18161,1.18174,223099999.0
2007-01-25 22:45:00,1.18182,1.18188,1.18181,1.18184,83299998.0
2007-01-25 22:46:00,1.18189,1.1819,1.18179,1.1819,75900000.0
2007-01-25 22:47:00,1.18185,1.18185,1.1818,1.1818,9600000.0
2007-01-25 22:48:00,1.18188,1.18188,1.1818,1.1818,119599997.0
2007-01-25 22:49:00,1.1819,1.18205,1.1819,1.18201,84799998.0
2007-01-25 22:50:00,1.18198,1.18199,1.18192,1.18193,52900000.0
2007-01-25 22:51:00,1.18203,1.18203,1.1819,1.182,35600000.0
2007-01-25 22:52:00,1.18205,1.1821,1.18185,1.18207,168100002.0
2007-01-25 22:53:00,1.18226,1.18239,1.18219,1.18225,124600000.0
2007-01-25 22:54:00,1.18224,1.18227,1.1822,1.18223,139700001.0
2007-01-25 22:55:00,1.18227,1.18232,1.18212,1.18216,225200001.0
2007-01-25 22:56:00,1.18226,1.18244,1.18226,1.18243,133699999.0
2007-01-25 22:57:00,1.18238,1.18245,1.18222,1.18222,158299997.0
2007-01-25 22:58:00,1.18232,1.18232,1.18219,1.18223,78800000.0
2007-01-25 22:59:00,1.18208,1.18208,1.18184,1.18187,102699999.0
2007-01-25 23:00:00,1.18183,1.18219,1.18179,1.18212,211900001.0
2007-01-25 23:01:00,1.18208,1.18223,1.18207,1.18223,20000000.0
2007-01-25 23:02:00,1.18231,1.18234,1.18225,1.18225,106699999.0
2007-01-25 23:03:00,1.18225,1.18225,1.1822,1.1822,46600000.0
2007-01-25 23:04:00,1.18222,1.18232,1.1822,1.18227,84700000.0
2007-01-25 23:05:00,1.18225,1.18234,1.1822,1.18224,157099999.0
2007-01-25 23:06:00,1.18229,1.18239,1.18225,1.18225,203999999.0
2007-01-25 23:07:00,1.1822,1.18222,1.18212,1.18221,150400000.0
2007-01-25 23:08:00,1.18219,1.18244,1.18214,1.18244,94500001.0
2007-01-25 23:09:00,1.18255,1.18264,1.18248,1.18252,120400001.0
2007-01-25 23:10:00,1.18246,1.18251,1.18237,1.18237,58600000.0
2007-01-25 23:11:00,1.18241,1.18269,1.18241,1.18269,78600000.0
2007-01-25 23:12:00,1.18262,1.1827,1.1826,1.1827,44100000.0
2007-01-25 23:13:00,1.18271,1.18271,1.18254,1.18265,77099999.0
2007-01-25 23:14:00,1.18255,1.18256,1.18252,1.18252,40700000.0
2007-01-25 23:15:00,1.18261,1.18264,1.18257,1.18259,80700000.0
2007-01-25 23:16:00,1.18257,1.18257,1.1825,1.18253,83900000.0
2007-01-25 23:17:00,1.18254,1.18283,1.18254,1.18275,66200000.0
2007-01-25 23:18:00,1.18287,1.18293,1.18287,1.18293,23199999.0
2007-01-25 23:19:00,1.18292,1.18305,1.18292,1.18298,67900001.0
2007-01-25 23:20:00,1.18297,1.18308,1.18296,1.183,74900000.0
2007-01-25 23:21:00,1.18304,1.18311,1.18304,1.18311,12800000.0
2007-01-25 23:22:00,1.1831,1.18318,1.183,1.1831,110200002.0
2007-01-25 23:23:00,1.18308,1.18312,1.18298,1.18298,35600000.0
2007-01-25 23:24:00,1.18297,1.18297,1.18293,1.18293,16300000.0
2007-01-25 23:25:00,1.18283,1.18285,1.18267,1.18269,81100000.0
2007-01-25 23:26:00,1.18295,1.183,1.18289,1.18299,260600004.0
2007-01-25 23:27:00,1.18299,1.18302,1.18293,1.18294,87600000.0
2007-01-25 23:28:00,1.18293,1.18295,1.18285,1.18287,82399998.0
2007-01-25 23:29:00,1.18299,1.18299,1.18299,1.18299,6400000.0
2007-01-25 23:30:00,1.18299,1.18302,1.18294,1.18294,56700000.0
2007-01-25 23:31:00,1.183,1.18306,1.18296,1.18296,60500000.0
2007-01-25 23:32:00,1.18306,1.18315,1.18302,1.18304,85899997.0
2007-01-25 23:33:00,1.18299,1.18305,1.18289,1.18305,75500001.0
2007-01-25 23:34:00,1.18299,1.18301,1.18288,1.18297,111199999.0
2007-01-25 23:35:00,1.18277,1.18285,1.18272,1.18272,86199998.0
2007-01-25 23:36:00,1.18269,1.18283,1.18269,1.18272,101100001.0
2007-01-25 23:37:00,1.18269,1.18276,1.18269,1.18276,13600000.0
2007-01-25 23:38:00,1.18274,1.18292,1.18274,1.18288,77090000.0
2007-01-25 23:39:00,1.18287,1.1829,1.18287,1.1829,63099999.0
2007-01-25 23:40:00,1.18291,1.18292,1.18291,1.18292,900000.0
2007-01-25 23:41:00,1.18297,1.18299,1.18288,1.18288,86100000.0
2007-01-25 23:42:00,1.18286,1.18286,1.1827,1.18272,138899996.0
2007-01-25 23:43:00,1.18275,1.18287,1.18275,1.18275,46400000.0
2007-01-25 23:44:00,1.18265,1.18265,1.18249,1.1825,88000000.0
2007-01-25 23:45:00,1.18253,1.18253,1.18233,1.18239,142099998.0
2007-01-25 23:46:00,1.18236,1.18236,1.18227,1.18227,20800000.0
2007-01-25 23:47:00,1.18216,1.18235,1.18216,1.18223,123099998.0
2007-01-25 23:48:00,1.18235,1.18235,1.18225,1.18225,71900002.0
2007-01-25 23:49:00,1.18226,1.18234,1.18226,1.18233,90400001.0
2007-01-25 23:50:00,1.18243,1.18253,1.18231,1.18253,95899999.0
2007-01-25 23:51:00,1.18265,1.18277,1.18258,1.18258,100000000.0
2007-01-25 23:52:00,1.18258,1.18267,1.18249,1.18262,132100000.0
2007-01-25 23:53:00,1.18268,1.18275,1.18265,1.1827,58600000.0
2007-01-25 23:54:00,1.18277,1.18286,1.18273,1.18273,108099997.0
2007-01-25 23:55:00,1.18263,1.18277,1.18262,1.18277,86799998.0
2007-01-25 23:56:00,1.18263,1.18275,1.18263,1.18273,52599999.0
2007-01-25 23:57:00,1.18272,1.18272,1.18268,1.18268,8900000.0
2007-01-25 23:58:00,1.18278,1.18287,1.18269,1.18277,36300000.0
2007-01-25 23:59:00,1.18272,1.18281,1.18272,1.18281,8000000.0
2007-01-26 00:00:00,1.18292,1.18292,1.18282,1.18282,51400000.0
2007-01-26 00:01:00,1.18272,1.18272,1.18264,1.18264,37000000.0
2007-01-26 00:02:00,1.18266,1.18291,1.18266,1.18291,47800001.0
2007-01-26 00:03:00,1.18283,1.18293,1.18278,1.18293,102400000.0
2007-01-26 00:04:00,1.18295,1.18298,1.18285,1.1829,38600000.0
2007-01-26 00:05:00,1.18285,1.18289,1.1828,1.18288,60700001.0
2007-01-26 00:06:00,1.1828,1.18283,1.18277,1.18277,112400002.0
2007-01-26 00:07:00,1.18275,1.18294,1.18275,1.18283,67900001.0
2007-01-26 00:08:00,1.18294,1.183,1.18291,1.183,52900000.0
2007-01-26 00:09:00,1.18295,1.18295,1.1825,1.18262,110400002.0
2007-01-26 00:10:00,1.18267,1.18278,1.18267,1.18276,104200003.0
2007-01-26 00:11:00,1.18277,1.18277,1.1826,1.18262,111300000.0
2007-01-26 00:12:00,1.18259,1.1826,1.18239,1.1826,119100000.0
2007-01-26 00:13:00,1.1827,1.18275,1.18267,1.18275,79999998.0
2007-01-26 00:14:00,1.18268,1.18275,1.18265,1.1827,117100000.0
2007-01-26 00:15:00,1.1827,1.18275,1.18259,1.18274,120900002.0
2007-01-26 00:16:00,1.18267,1.18267,1.18263,1.18265,18800000.0
2007-01-26 00:17:00,1.18268,1.18279,1.18268,1.18279,12900000.0
2007-01-26 00:18:00,1.1824,1.18272,1.18229,1.18255,123400000.0
2007-01-26 00:19:00,1.18278,1.18283,1.18273,1.18283,92200000.0
2007-01-26 00:20:00,1.1828,1.18285,1.18273,1.1828,80800000.0
2007-01-26 00:21:00,1.1826,1.18275,1.18233,1.1824,123000000.0
2007-01-26 00:22:00,1.18252,1.18277,1.18252,1.18277,80300000.0
2007-01-26 00:23:00,1.18282,1.18282,1.18267,1.18272,165100003.0
2007-01-26 00:24:00,1.18277,1.18282,1.18271,1.18272,125699998.0
2007-01-26 00:25:00,1.18271,1.18288,1.18271,1.18287,89800000.0
2007-01-26 00:26:00,1.18283,1.18283,1.18267,1.18267,56200001.0
2007-01-26 00:27:00,1.18279,1.18286,1.18279,1.18281,38800000.0
2007-01-26 00:28:00,1.18282,1.18288,1.18279,1.18288,39100000.0
2007-01-26 00:29:00,1.18287,1.18295,1.18285,1.18285,99600001.0
2007-01-26 00:30:00,1.18283,1.18285,1.18273,1.18282,104900000.0
2007-01-26 00:31:00,1.1828,1.18285,1.18275,1.18275,55599999.0
2007-01-26 00:32:00,1.18278,1.18278,1.18277,1.18277,52399999.0
2007-01-26 00:33:00,1.18279,1.18284,1.18279,1.18284,49299999.0
2007-01-26 00:34:00,1.18295,1.18297,1.18283,1.18297,137500002.0
2007-01-26 00:35:00,1.18293,1.18293,1.1829,1.1829,15900000.0
2007-01-26 00:36:00,1.18283,1.18295,1.18283,1.18283,66900000.0
2007-01-26 00:37:00,1.18285,1.18288,1.18285,1.18288,30799999.0
2007-01-26 00:38:00,1.18276,1.18284,1.18276,1.18284,74000001.0
2007-01-26 00:39:00,1.18294,1.18294,1.18286,1.18286,53900001.0
2007-01-26 00:40:00,1.18289,1.18299,1.18289,1.18298,81600000.0
2007-01-26 00:41:00,1.18296,1.18299,1.18296,1.18299,42500000.0
2007-01-26 00:42:00,1.18295,1.18295,1.1829,1.1829,43900001.0
2007-01-26 00:43:00,1.18286,1.183,1.18286,1.18297,55200000.0
2007-01-26 00:44:00,1.18294,1.18303,1.18292,1.18292,99700003.0
2007-01-26 00:45:00,1.18291,1.18299,1.18288,1.18299,115200002.0
2007-01-26 00:46:00,1.18295,1.18295,1.18264,1.18286,149900002.0
2007-01-26 00:47:00,1.18302,1.18302,1.18265,1.18279,126400001.0
2007-01-26 00:48:00,1.18273,1.18298,1.18261,1.18298,103099997.0
2007-01-26 00:49:00,1.18296,1.18296,1.18287,1.1829,19300000.0
2007-01-26 00:50:00,1.18302,1.18302,1.18288,1.1829,164999997.0
2007-01-26 00:51:00,1.18287,1.18296,1.1827,1.18271,77800002.0
2007-01-26 00:52:00,1.18278,1.18278,1.18265,1.18265,111100001.0
2007-01-26 00:53:00,1.18267,1.18278,1.18267,1.18278,38999998.0
2007-01-26 00:54:00,1.18248,1.18276,1.18238,1.18273,82900000.0
2007-01-26 00:55:00,1.1825,1.1827,1.18237,1.18238,104800001.0
2007-01-26 00:56:00,1.18275,1.18276,1.18267,1.1827,47400001.0
2007-01-26 00:57:00,1.18265,1.18271,1.18255,1.18271,140199999.0
2007-01-26 00:58:00,1.18265,1.1827,1.18265,1.1827,7700000.0
2007-01-26 00:59:00,1.18272,1.18291,1.18272,1.18287,40200000.0
2007-01-26 01:00:00,1.1829,1.18298,1.1829,1.18298,154300002.0
2007-01-26 01:01:00,1.18295,1.18295,1.18285,1.1829,73500001.0
2007-01-26 01:02:00,1.18288,1.1829,1.1828,1.18282,100000002.0
2007-01-26 01:03:00,1.18292,1.18298,1.18288,1.18298,81200001.0
2007-01-26 01:04:00,1.18294,1.1831,1.18293,1.18307,134200001.0
2007-01-26 01:05:00,1.18318,1.18322,1.183,1.1832,163600002.0
2007-01-26 01:06:00,1.18322,1.18322,1.18308,1.18308,1600000.0
2007-01-26 01:07:00,1.18313,1.18313,1.18295,1.183,71700001.0
2007-01-26 01:08:00,1.18302,1.1832,1.183,1.1832,119200000.0
2007-01-26 01:09:00,1.18316,1.18316,1.18301,1.18308,36700000.0
2007-01-26 01:10:00,1.18284,1.18312,1.18284,1.18298,54100002.0
2007-01-26 01:11:00,1.1831,1.1831,1.1831,1.1831,14300000.0
2007-01-26 01:12:00,1.18308,1.18308,1.18297,1.18297,40200000.0
2007-01-26 01:13:00,1.18302,1.1831,1.18301,1.1831,28800000.0
2007-01-26 01:14:00,1.18302,1.18302,1.18298,1.18298,23200000.0
2007-01-26 01:15:00,1.18302,1.18302,1.18298,1.18299,28700000.0
2007-01-26 01:16:00,1.18305,1.1831,1.18302,1.18305,66199999.0
2007-01-26 01:17:00,1.18307,1.18307,1.1829,1.18293,53100000.0
2007-01-26 01:18:00,1.18288,1.18292,1.1828,1.18292,55700000.0
2007-01-26 01:19:00,1.18297,1.18303,1.18297,1.18303,49199999.0
2007-01-26 01:20:00,1.183,1.18303,1.183,1.18303,64300002.0
2007-01-26 01:21:00,1.18299,1.18303,1.18299,1.18303,46200000.0
2007-01-26 01:22:00,1.18303,1.18303,1.18288,1.18288,37400000.0
2007-01-26 01:23:00,1.18275,1.18287,1.18267,1.18287,42399999.0
2007-01-26 01:24:00,1.18256,1.18276,1.18251,1.18256,73499999.0
2007-01-26 01:25:00,1.18258,1.18275,1.18253,1.18271,85700000.0
2007-01-26 01:26:00,1.1829,1.1829,1.1829,1.1829,800000.0
2007-01-26 01:27:00,1.18286,1.18291,1.1826,1.1826,16800000.0
2007-01-26 01:28:00,1.1829,1.18295,1.18282,1.18283,120600000.0
2007-01-26 01:29:00,1.18293,1.18293,1.18276,1.18281,138399999.0
2007-01-26 01:30:00,1.18269,1.18269,1.18269,1.18269,41200000.0
2007-01-26 01:31:00,1.18272,1.18278,1.18271,1.18278,50700000.0
2007-01-26 01:32:00,1.18276,1.18279,1.18276,1.18279,24100001.0
2007-01-26 01:33:00,1.18268,1.18268,1.18261,1.18261,10400000.0
2007-01-26 01:34:00,1.18271,1.18274,1.18271,1.18274,50799999.0
2007-01-26 01:35:00,1.18295,1.18295,1.1829,1.1829,30300000.0
2007-01-26 01:36:00,1.18284,1.18284,1.18253,1.18281,30300000.0
2007-01-26 01:37:00,1.18275,1.18288,1.18275,1.18278,59500000.0
2007-01-26 01:38:00,1.18269,1.18283,1.18269,1.18274,112699997.0
2007-01-26 01:39:00,1.18281,1.18325,1.18281,1.18325,62400000.0
2007-01-26 01:40:00,1.18327,1.18327,1.18309,1.18321,95700004.0
2007-01-26 01:41:00,1.18333,1.18333,1.18321,1.18325,32999999.0
2007-01-26 01:42:00,1.18321,1.18331,1.18306,1.18316,111300002.0
2007-01-26 01:43:00,1.1833,1.1833,1.18316,1.18328,130200005.0
2007-01-26 01:44:00,1.1832,1.18326,1.1832,1.18325,73599999.0
2007-01-26 01:45:00,1.18324,1.18326,1.18324,1.18326,29600000.0
2007-01-26 01:46:00,1.18325,1.18332,1.18325,1.18327,108300001.0
2007-01-26 01:47:00,1.18327,1.18327,1.18309,1.18317,90200000.0
2007-01-26 01:48:00,1.18323,1.18333,1.1832,1.18328,39000000.0
2007-01-26 01:49:00,1.18328,1.18335,1.18326,1.18333,40700000.0
2007-01-26 01:50:00,1.1833,1.18337,1.1833,1.18337,22300000.0
2007-01-26 01:51:00,1.1833,1.1833,1.18322,1.18322,16000000.0
2007-01-26 01:52:00,1.18324,1.18333,1.18318,1.18333,143200002.0
2007-01-26 01:53:00,1.18326,1.18329,1.18326,1.18329,8800000.0
2007-01-26 01:54:00,1.18327,1.18333,1.18325,1.18333,21600000.0
2007-01-26 01:55:00,1.18324,1.18336,1.18324,1.18336,89800000.0
2007-01-26 01:56:00,1.18332,1.18333,1.18332,1.18333,19300000.0
2007-01-26 01:57:00,1.18337,1.18337,1.1832,1.18324,101900002.0
2007-01-26 01:58:00,1.1833,1.1833,1.18322,1.18322,31899999.0
2007-01-26 01:59:00,1.18328,1.18329,1.18322,1.18329,110000002.0
2007-01-26 02:00:00,1.18323,1.1833,1.18322,1.18322,193700003.0
2007-01-26 02:01:00,1.18336,1.18336,1.1833,1.18336,28800000.0
2007-01-26 02:02:00,1.18335,1.18335,1.18335,1.18335,21700000.0
2007-01-26 02:03:00,1.18316,1.18346,1.18309,1.18334,142200000.0
2007-01-26 02:04:00,1.18333,1.18333,1.18331,1.18331,50700000.0
2007-01-26 02:05:00,1.18338,1.18338,1.18324,1.1833,83300002.0
2007-01-26 02:06:00,1.1832,1.18336,1.1832,1.18336,49700000.0
2007-01-26 02:07:00,1.18337,1.18337,1.18322,1.18327,67700000.0
2007-01-26 02:08:00,1.18334,1.18334,1.18325,1.18325,87399999.0
2007-01-26 02:09:00,1.18323,1.18333,1.18323,1.18325,40900000.0
2007-01-26 02:10:00,1.18326,1.18338,1.18325,1.18327,152600001.0
2007-01-26 02:11:00,1.18326,1.18329,1.18323,1.18329,121700000.0
2007-01-26 02:12:00,1.18328,1.18328,1.18328,1.18328,32700001.0
2007-01-26 02:13:00,1.18326,1.18326,1.18312,1.1832,90499999.0
2007-01-26 02:14:00,1.18297,1.18306,1.18284,1.18306,117999999.0
2007-01-26 02:15:00,1.18312,1.18315,1.18265,1.18283,103200000.0
2007-01-26 02:16:00,1.18333,1.18333,1.1833,1.1833,105300000.0
2007-01-26 02:17:00,1.18331,1.18331,1.18312,1.18317,75700002.0
2007-01-26 02:18:00,1.18322,1.18328,1.18311,1.18326,105900002.0
2007-01-26 02:19:00,1.18317,1.18327,1.18316,1.18326,125599999.0
2007-01-26 02:20:00,1.1832,1.18327,1.18319,1.18321,163300000.0
2007-01-26 02:21:00,1.18316,1.18328,1.18316,1.18328,152699998.0
2007-01-26 02:22:00,1.18322,1.18337,1.18319,1.18337,160400000.0
2007-01-26 02:23:00,1.18295,1.18313,1.18288,1.18295,123699998.0
2007-01-26 02:24:00,1.18333,1.18333,1.18327,1.18329,94900002.0
2007-01-26 02:25:00,1.1833,1.18334,1.18328,1.18334,18400000.0
2007-01-26 02:26:00,1.18332,1.18332,1.18328,1.18328,21500000.0
2007-01-26 02:27:00,1.18332,1.18332,1.18325,1.18325,44900000.0
2007-01-26 02:28:00,1.18335,1.18335,1.18322,1.18322,110000000.0
2007-01-26 02:29:00,1.18318,1.18333,1.18318,1.18333,159600002.0
2007-01-26 02:30:00,1.18336,1.18336,1.1833,1.1833,37899999.0
2007-01-26 02:31:00,1.18333,1.18339,1.1833,1.18332,93100002.0
2007-01-26 02:32:00,1.18338,1.18338,1.18331,1.18331,18400000.0
2007-01-26 02:33:00,1.18335,1.18337,1.18322,1.18326,45500000.0
2007-01-26 02:34:00,1.18294,1.18316,1.1829,1.18302,102299999.0
2007-01-26 02:35:00,1.18324,1.18335,1.18323,1.18323,103400001.0
2007-01-26 02:36:00,1.18322,1.18322,1.18317,1.18317,26400000.0
2007-01-26 02:37:00,1.18312,1.18327,1.18312,1.18312,112499999.0
2007-01-26 02:38:00,1.18305,1.18318,1.18305,1.18318,66700000.0
2007-01-26 02:39:00,1.1832,1.18328,1.18312,1.18328,79099998.0
2007-01-26 02:40:00,1.18285,1.18318,1.18285,1.18318,125600001.0
2007-01-26 02:41:00,1.18323,1.18323,1.18317,1.18317,11500000.0
2007-01-26 02:42:00,1.1832,1.18325,1.1832,1.18325,8900000.0
2007-01-26 02:43:00,1.18323,1.18323,1.1831,1.1831,112900000.0
2007-01-26 02:44:00,1.18307,1.18313,1.18307,1.18313,32400000.0
2007-01-26 02:45:00,1.18317,1.18317,1.18313,1.18313,64000002.0
2007-01-26 02:46:00,1.18269,1.18311,1.18269,1.18305,81400001.0
2007-01-26 02:47:00,1.18315,1.18315,1.18308,1.18308,48800001.0
2007-01-26 02:48:00,1.18315,1.18323,1.18311,1.18319,106199999.0
2007-01-26 02:49:00,1.18321,1.18321,1.18314,1.18314,16800000.0
2007-01-26 02:50:00,1.1831,1.18313,1.1831,1.18313,7400000.0
2007-01-26 02:51:00,1.18314,1.18316,1.18305,1.18313,142799999.0
2007-01-26 02:52:00,1.18312,1.18321,1.18305,1.18305,135000002.0
2007-01-26 02:53:00,1.183,1.18313,1.183,1.18306,100099996.0
2007-01-26 02:54:00,1.18305,1.18318,1.18304,1.18316,104199998.0
2007-01-26 02:55:00,1.18313,1.18315,1.18307,1.18312,74800000.0
2007-01-26 02:56:00,1.18311,1.18311,1.18304,1.18304,31000000.0
2007-01-26 02:57:00,1.18304,1.18304,1.18301,1.18301,9500000.0
2007-01-26 02:58:00,1.18305,1.1831,1.18303,1.1831,95000000.0
2007-01-26 02:59:00,1.18312,1.18312,1.18296,1.18312,129199999.0
2007-01-26 03:00:00,1.18309,1.18312,1.18298,1.18312,8800000.0
2007-01-26 03:01:00,1.18307,1.18308,1.18307,1.18308,15500000.0
2007-01-26 03:02:00,1.18311,1.18314,1.18299,1.18311,115400000.0
2007-01-26 03:03:00,1.1831,1.1831,1.18297,1.1831,85100002.0
2007-01-26 03:04:00,1.18313,1.18313,1.18302,1.18302,56800000.0
2007-01-26 03:05:00,1.18292,1.18305,1.18275,1.18276,157699998.0
2007-01-26 03:06:00,1.18308,1.18308,1.183,1.18308,75600001.0
2007-01-26 03:07:00,1.18305,1.18308,1.18305,1.18308,20000000.0
2007-01-26 03:08:00,1.18312,1.18312,1.18277,1.18286,109199999.0
2007-01-26 03:09:00,1.18308,1.18311,1.18303,1.18309,38500000.0
2007-01-26 03:10:00,1.18303,1.18303,1.18295,1.18295,45500001.0
2007-01-26 03:11:00,1.18293,1.18294,1.18283,1.18294,117300003.0
2007-01-26 03:12:00,1.18281,1.18294,1.18281,1.18293,75100000.0
2007-01-26 03:13:00,1.18294,1.18294,1.18273,1.18278,142299998.0
2007-01-26 03:14:00,1.18288,1.18294,1.18282,1.18285,134199998.0
2007-01-26 03:15:00,1.18283,1.18286,1.18278,1.18278,10400000.0
2007-01-26 03:16:00,1.18286,1.18295,1.18285,1.18285,90100001.0
2007-01-26 03:17:00,1.18291,1.18297,1.18286,1.18286,97500002.0
2007-01-26 03:18:00,1.18296,1.18299,1.18284,1.18298,131000004.0
2007-01-26 03:19:00,1.18291,1.18301,1.18291,1.18301,35200000.0
2007-01-26 03:20:00,1.18295,1.18305,1.18252,1.18252,75800003.0
2007-01-26 03:21:00,1.18288,1.18299,1.18254,1.18254,162900001.0
2007-01-26 03:22:00,1.18303,1.18307,1.18294,1.18307,50499999.0
2007-01-26 03:23:00,1.18302,1.18314,1.18302,1.18302,110100000.0
2007-01-26 03:24:00,1.18297,1.183,1.18297,1.183,20700000.0
2007-01-26 03:25:00,1.183,1.18303,1.18295,1.18301,14400000.0
2007-01-26 03:26:00,1.18299,1.18305,1.18292,1.183,61300001.0
2007-01-26 03:27:00,1.18298,1.183,1.18298,1.183,50700000.0
2007-01-26 03:28:00,1.18299,1.18303,1.18293,1.183,93200000.0
2007-01-26 03:29:00,1.183,1.183,1.1829,1.18293,74800001.0
2007-01-26 03:30:00,1.18299,1.18304,1.1829,1.18294,163699997.0
2007-01-26 03:31:00,1.18295,1.183,1.1829,1.183,112999998.0
2007-01-26 03:32:00,1.18299,1.18299,1.18293,1.18294,169400001.0
2007-01-26 03:33:00,1.18305,1.18312,1.18298,1.18312,60099999.0
2007-01-26 03:34:00,1.18305,1.18308,1.18305,1.18308,45900002.0
2007-01-26 03:35:00,1.18295,1.18303,1.18295,1.18303,35100001.0
2007-01-26 03:36:00,1.18297,1.18313,1.18297,1.18313,32700000.0
2007-01-26 03:37:00,1.18309,1.18319,1.18285,1.18297,179500001.0
2007-01-26 03:38:00,1.18304,1.18313,1.18301,1.18305,73700001.0
2007-01-26 03:39:00,1.1831,1.18315,1.18308,1.1831,57200000.0
2007-01-26 03:40:00,1.18305,1.18315,1.18305,1.18307,51100000.0
2007-01-26 03:41:00,1.18305,1.18313,1.183,1.18313,55000002.0
2007-01-26 03:42:00,1.18301,1.18304,1.18301,1.18304,3200000.0
2007-01-26 03:43:00,1.1831,1.18315,1.18302,1.18302,77200001.0
2007-01-26 03:44:00,1.1831,1.18315,1.18302,1.1831,107600001.0
2007-01-26 03:45:00,1.18317,1.18322,1.1831,1.1831,104700000.0
2007-01-26 03:46:00,1.18317,1.18321,1.18317,1.18321,13100000.0
2007-01-26 03:47:00,1.18325,1.18329,1.18322,1.18329,110799998.0
2007-01-26 03:48:00,1.18323,1.18326,1.18316,1.18316,105000000.0
2007-01-26 03:49:00,1.1832,1.18326,1.18319,1.18319,72500001.0
2007-01-26 03:50:00,1.18316,1.18327,1.18314,1.18325,52700000.0
2007-01-26 03:51:00,1.18303,1.1832,1.18289,1.18314,121799999.0
2007-01-26 03:52:00,1.18305,1.18328,1.18292,1.18328,34400001.0
2007-01-26 03:53:00,1.1833,1.18334,1.18326,1.18329,165900001.0
2007-01-26 03:54:00,1.18325,1.18325,1.18316,1.18321,83900001.0
2007-01-26 03:55:00,1.18322,1.18323,1.18322,1.18323,26000000.0
2007-01-26 03:56:00,1.18315,1.18325,1.18315,1.18317,85199999.0
2007-01-26 03:57:00,1.1832,1.1832,1.1832,1.1832,4000000.0
2007-01-26 03:58:00,1.18311,1.18325,1.18311,1.18325,24200000.0
2007-01-26 03:59:00,1.18302,1.18302,1.18287,1.18291,95500001.0
2007-01-26 04:00:00,1.1832,1.18326,1.18316,1.1832,112700002.0
2007-01-26 04:01:00,1.18325,1.18325,1.18312,1.18312,56000001.0
2007-01-26 04:02:00,1.18325,1.18325,1.18325,1.18325,10600000.0
2007-01-26 04:03:00,1.18317,1.18317,1.18254,1.18254,40100000.0
2007-01-26 04:04:00,1.18318,1.18318,1.18302,1.18302,30599999.0
2007-01-26 04:05:00,1.18285,1.18288,1.18285,1.18285,36800001.0
2007-01-26 04:06:00,1.18275,1.18275,1.18256,1.18257,24100001.0
2007-01-26 04:07:00,1.18248,1.18252,1.1824,1.18252,58399999.0
2007-01-26 04:08:00,1.18239,1.18246,1.18239,1.18246,7200000.0
2007-01-26 04:09:00,1.18255,1.18261,1.18254,1.18255,34300000.0
2007-01-26 04:10:00,1.18245,1.18259,1.18245,1.18255,130099998.0
2007-01-26 04:11:00,1.18259,1.18271,1.18259,1.18271,12900000.0
2007-01-26 04:12:00,1.1828,1.1828,1.18258,1.18262,84090000.0
2007-01-26 04:13:00,1.18265,1.18265,1.1826,1.1826,5800000.0
2007-01-26 04:14:00,1.18258,1.18262,1.18251,1.18251,75700002.0
2007-01-26 04:15:00,1.1825,1.1825,1.1825,1.1825,35500000.0
2007-01-26 04:16:00,1.18252,1.18258,1.18252,1.18258,24699999.0
2007-01-26 04:17:00,1.1825,1.18258,1.1825,1.18258,25800000.0
2007-01-26 04:18:00,1.18251,1.18251,1.18246,1.18246,17700000.0
2007-01-26 04:19:00,1.18231,1.18239,1.18215,1.18215,61799999.0
2007-01-26 04:20:00,1.18246,1.18246,1.18244,1.18244,22800000.0
2007-01-26 04:21:00,1.18244,1.18248,1.18238,1.18245,87099999.0
2007-01-26 04:22:00,1.18239,1.1825,1.18236,1.1825,138900000.0
2007-01-26 04:23:00,1.1825,1.1825,1.18245,1.18245,73800000.0
2007-01-26 04:24:00,1.18246,1.18258,1.18244,1.18253,136900001.0
2007-01-26 04:25:00,1.1825,1.1825,1.1825,1.1825,44400000.0
2007-01-26 04:26:00,1.18243,1.18243,1.18242,1.18242,8000000.0
2007-01-26 04:27:00,1.18246,1.18254,1.18244,1.18254,76500000.0
2007-01-26 04:28:00,1.18237,1.18251,1.18237,1.18251,4000000.0
2007-01-26 04:29:00,1.1825,1.18253,1.1824,1.18245,104599999.0
2007-01-26 04:30:00,1.18245,1.18255,1.18245,1.18255,40800000.0
2007-01-26 04:31:00,1.18255,1.18255,1.18245,1.1825,37900000.0
2007-01-26 04:32:00,1.18243,1.18256,1.18243,1.18256,51800000.0
2007-01-26 04:33:00,1.18254,1.18258,1.18248,1.1825,140000004.0
2007-01-26 04:34:00,1.18259,1.18262,1.18252,1.18255,170700000.0
2007-01-26 04:35:00,1.18256,1.18263,1.18249,1.18263,103800001.0
2007-01-26 04:36:00,1.18252,1.18263,1.1825,1.18263,26700000.0
2007-01-26 04:37:00,1.1826,1.18262,1.1826,1.18262,57900001.0
2007-01-26 04:38:00,1.1826,1.18264,1.18255,1.18255,117100000.0
2007-01-26 04:39:00,1.18264,1.18274,1.18264,1.18274,67000000.0
2007-01-26 04:40:00,1.18283,1.18285,1.1828,1.1828,48000000.0
2007-01-26 04:41:00,1.18282,1.18285,1.18274,1.18279,114700000.0
2007-01-26 04:42:00,1.18285,1.18285,1.18285,1.18285,16100000.0
2007-01-26 04:43:00,1.18283,1.18289,1.18272,1.18284,114600000.0
2007-01-26 04:44:00,1.18294,1.18301,1.18294,1.18301,26299999.0
2007-01-26 04:45:00,1.18292,1.18305,1.18269,1.18269,47000000.0
2007-01-26 04:46:00,1.18312,1.18319,1.1831,1.18319,144099998.0
2007-01-26 04:47:00,1.18315,1.18322,1.18312,1.18313,66399999.0
2007-01-26 04:48:00,1.18317,1.18317,1.18314,1.18314,72400002.0
2007-01-26 04:49:00,1.18312,1.18314,1.18286,1.18293,168700002.0
2007-01-26 04:50:00,1.18315,1.18322,1.18309,1.18309,91000001.0
2007-01-26 04:51:00,1.18318,1.18324,1.18311,1.18323,78400000.0
2007-01-26 04:52:00,1.18323,1.18323,1.18309,1.18316,45800000.0
2007-01-26 04:53:00,1.18319,1.18327,1.18317,1.1832,61299999.0
2007-01-26 04:54:00,1.1832,1.18325,1.18317,1.18325,31100000.0
2007-01-26 04:55:00,1.18315,1.18339,1.18295,1.18338,59700000.0
2007-01-26 04:56:00,1.1832,1.18327,1.18317,1.18321,47000000.0
2007-01-26 04:57:00,1.18315,1.18323,1.18313,1.18322,30200000.0
2007-01-26 04:58:00,1.18304,1.18317,1.18288,1.18315,169500001.0
2007-01-26 04:59:00,1.18322,1.18322,1.18314,1.18318,118699997.0
2007-01-26 05:00:00,1.18323,1.18328,1.18311,1.18325,125500000.0
2007-01-26 05:01:00,1.1832,1.1832,1.18315,1.1832,66400001.0
2007-01-26 05:02:00,1.1832,1.18328,1.18312,1.1832,92100001.0
2007-01-26 05:03:00,1.18322,1.18325,1.18322,1.18325,3300000.0
2007-01-26 05:04:00,1.18303,1.18303,1.18287,1.18287,98499999.0
2007-01-26 05:05:00,1.1832,1.1832,1.1832,1.1832,7400000.0
2007-01-26 05:06:00,1.18288,1.183,1.1827,1.183,96199999.0
2007-01-26 05:07:00,1.18315,1.18315,1.18275,1.1828,87200000.0
2007-01-26 05:08:00,1.18312,1.18312,1.18271,1.18271,55400001.0
2007-01-26 05:09:00,1.1831,1.18315,1.18302,1.18303,147800004.0
2007-01-26 05:10:00,1.183,1.183,1.1829,1.18298,127400006.0
2007-01-26 05:11:00,1.18299,1.18299,1.18288,1.18288,27100000.0
2007-01-26 05:12:00,1.18295,1.18295,1.1829,1.18292,20800000.0
2007-01-26 05:13:00,1.18282,1.18289,1.18282,1.18283,75199999.0
2007-01-26 05:14:00,1.18289,1.18289,1.18283,1.18289,5600000.0
2007-01-26 05:15:00,1.18285,1.1829,1.18283,1.18283,49500000.0
2007-01-26 05:16:00,1.18293,1.18293,1.18276,1.18282,65700000.0
2007-01-26 05:17:00,1.18288,1.1829,1.18282,1.18283,20700000.0
2007-01-26 05:18:00,1.18291,1.18303,1.18291,1.18295,157300004.0
2007-01-26 05:19:00,1.18289,1.18289,1.18268,1.18268,52700001.0
2007-01-26 05:20:00,1.18272,1.18284,1.18269,1.18275,112100001.0
2007-01-26 05:21:00,1.18277,1.18278,1.18277,1.18278,16000000.0
2007-01-26 05:22:00,1.1828,1.1828,1.18275,1.1828,44599999.0
2007-01-26 05:23:00,1.18276,1.18281,1.1827,1.18277,82200002.0
2007-01-26 05:24:00,1.18283,1.18283,1.18279,1.18279,41600000.0
2007-01-26 05:25:00,1.18276,1.18283,1.18276,1.18283,29499999.0
2007-01-26 05:26:00,1.18279,1.18282,1.18272,1.18272,97099997.0
2007-01-26 05:27:00,1.18275,1.1828,1.18275,1.1828,42200001.0
2007-01-26 05:28:00,1.1828,1.1828,1.1828,1.1828,3200000.0
2007-01-26 05:29:00,1.1828,1.1828,1.18271,1.18273,111299998.0
2007-01-26 05:30:00,1.18267,1.18282,1.18267,1.18276,139099995.0
2007-01-26 05:31:00,1.18278,1.18282,1.18269,1.18275,63700001.0
2007-01-26 05:32:00,1.18282,1.18283,1.18282,1.18283,48600000.0
2007-01-26 05:33:00,1.18278,1.18278,1.18277,1.18277,49400002.0
2007-01-26 05:34:00,1.18271,1.18278,1.18271,1.18271,109699999.0
2007-01-26 05:35:00,1.18278,1.18278,1.18275,1.18275,35200000.0
2007-01-26 05:36:00,1.18275,1.18285,1.18275,1.18285,60400000.0
2007-01-26 05:37:00,1.18275,1.1828,1.18275,1.1828,14400000.0
2007-01-26 05:38:00,1.1828,1.18285,1.1827,1.1827,92599998.0
2007-01-26 05:39:00,1.1828,1.18285,1.18275,1.18285,139600000.0
2007-01-26 05:40:00,1.18276,1.18281,1.18269,1.18272,125699999.0
2007-01-26 05:41:00,1.18275,1.18283,1.18274,1.18283,32800000.0
2007-01-26 05:42:00,1.18283,1.18283,1.18277,1.18277,31200000.0
2007-01-26 05:43:00,1.18269,1.18286,1.18269,1.18286,18400000.0
2007-01-26 05:44:00,1.18275,1.18285,1.18275,1.18278,61800001.0
2007-01-26 05:45:00,1.1827,1.18285,1.1827,1.18275,158400001.0
2007-01-26 05:46:00,1.18281,1.18282,1.18268,1.18278,82300000.0
2007-01-26 05:47:00,1.1827,1.18286,1.18255,1.18266,131700001.0
2007-01-26 05:48:00,1.18277,1.18284,1.1825,1.18257,109699999.0
2007-01-26 05:49:00,1.18282,1.1829,1.18282,1.1829,111900002.0
2007-01-26 05:50:00,1.18285,1.18293,1.18285,1.1829,70800000.0
2007-01-26 05:51:00,1.1828,1.18294,1.1828,1.18282,81299999.0
2007-01-26 05:52:00,1.18293,1.18294,1.18284,1.18284,192700004.0
2007-01-26 05:53:00,1.18288,1.18295,1.1828,1.18295,68200001.0
2007-01-26 05:54:00,1.18293,1.18293,1.18287,1.18287,8000000.0
2007-01-26 05:55:00,1.18285,1.18287,1.1828,1.18287,165900000.0
2007-01-26 05:56:00,1.18282,1.18285,1.18282,1.18285,74400001.0
2007-01-26 05:57:00,1.1828,1.18288,1.18279,1.18288,66700000.0
2007-01-26 05:58:00,1.1829,1.18295,1.18278,1.18278,132500001.0
2007-01-26 05:59:00,1.18278,1.18282,1.18278,1.18282,28700000.0
2007-01-26 06:00:00,1.18286,1.18286,1.18279,1.1828,57100001.0
2007-01-26 06:01:00,1.18284,1.18291,1.18277,1.18278,163599997.0
2007-01-26 06:02:00,1.18275,1.18285,1.1827,1.18275,74200001.0
2007-01-26 06:03:00,1.18277,1.18287,1.18277,1.18287,111900001.0
2007-01-26 06:04:00,1.18286,1.18286,1.18277,1.18277,99500001.0
2007-01-26 06:05:00,1.18283,1.18283,1.18266,1.1827,73700000.0
2007-01-26 06:06:00,1.18278,1.18282,1.18276,1.18282,91800001.0
2007-01-26 06:07:00,1.18288,1.18288,1.18273,1.18282,72600002.0
2007-01-26 06:08:00,1.18275,1.18283,1.18275,1.1828,153500001.0
2007-01-26 06:09:00,1.18274,1.1828,1.1826,1.18274,54600001.0
2007-01-26 06:10:00,1.18275,1.18278,1.18253,1.18278,72300001.0
2007-01-26 06:11:00,1.18267,1.18274,1.18253,1.18262,62199999.0
2007-01-26 06:12:00,1.18262,1.18278,1.18245,1.18263,143199999.0
2007-01-26 06:13:00,1.1826,1.18274,1.1825,1.18269,90000000.0
2007-01-26 06:14:00,1.18278,1.18278,1.18268,1.18272,61400000.0
2007-01-26 06:15:00,1.18272,1.18281,1.18265,1.18277,60599998.0
2007-01-26 06:16:00,1.1827,1.18275,1.18265,1.18273,96000001.0
2007-01-26 06:17:00,1.1827,1.18274,1.18262,1.18266,85100002.0
2007-01-26 06:18:00,1.18269,1.18283,1.18266,1.18283,113300000.0
2007-01-26 06:19:00,1.18287,1.18287,1.18267,1.18267,43900000.0
2007-01-26 06:20:00,1.18262,1.1827,1.18262,1.1827,47900000.0
2007-01-26 06:21:00,1.18265,1.1827,1.1826,1.1827,79100002.0
2007-01-26 06:22:00,1.18273,1.18273,1.18268,1.18273,56099998.0
2007-01-26 06:23:00,1.18265,1.18269,1.18263,1.18269,125600002.0
2007-01-26 06:24:00,1.18269,1.1827,1.18262,1.18269,92100002.0
2007-01-26 06:25:00,1.18263,1.18266,1.18247,1.18247,107099997.0
2007-01-26 06:26:00,1.18267,1.18274,1.1826,1.1826,63300000.0
2007-01-26 06:27:00,1.18272,1.18276,1.18267,1.18267,47400000.0
2007-01-26 06:28:00,1.18265,1.18275,1.1826,1.1826,48000000.0
2007-01-26 06:29:00,1.18268,1.18287,1.18268,1.18269,167000001.0
2007-01-26 06:30:00,1.18264,1.18265,1.18258,1.18259,76700000.0
2007-01-26 06:31:00,1.18252,1.18265,1.18225,1.18233,154700003.0
2007-01-26 06:32:00,1.18266,1.18269,1.18266,1.18269,27900000.0
2007-01-26 06:33:00,1.18272,1.18272,1.18259,1.18265,51100000.0
2007-01-26 06:34:00,1.1827,1.18276,1.1827,1.18273,48600000.0
2007-01-26 06:35:00,1.18234,1.18261,1.18232,1.18245,174499999.0
2007-01-26 06:36:00,1.18273,1.18273,1.18257,1.18267,106200001.0
2007-01-26 06:37:00,1.18245,1.18249,1.18231,1.18239,63600000.0
2007-01-26 06:38:00,1.18278,1.18278,1.1827,1.1827,39099999.0
2007-01-26 06:39:00,1.18268,1.1827,1.18265,1.1827,62100001.0
2007-01-26 06:40:00,1.18278,1.1829,1.18276,1.1829,99699999.0
2007-01-26 06:41:00,1.18285,1.18285,1.18268,1.18279,150399998.0
2007-01-26 06:42:00,1.18283,1.18295,1.18282,1.1829,95800001.0
2007-01-26 06:43:00,1.18287,1.18302,1.18287,1.18302,88200000.0
2007-01-26 06:44:00,1.18312,1.18327,1.18308,1.18315,67599999.0
2007-01-26 06:45:00,1.18318,1.1832,1.18311,1.18313,142100003.0
2007-01-26 06:46:00,1.18321,1.18321,1.18303,1.18303,64100001.0
2007-01-26 06:47:00,1.183,1.1831,1.183,1.18305,122400002.0
2007-01-26 06:48:00,1.18306,1.18308,1.183,1.18305,70600000.0
2007-01-26 06:49:00,1.18307,1.18307,1.18299,1.18299,78700003.0
2007-01-26 06:50:00,1.18303,1.18303,1.18295,1.18299,23900001.0
2007-01-26 06:51:00,1.18298,1.183,1.1827,1.183,30400000.0
2007-01-26 06:52:00,1.18297,1.18297,1.18273,1.18273,138700003.0
2007-01-26 06:53:00,1.18276,1.18278,1.18274,1.18278,73599999.0
2007-01-26 06:54:00,1.18273,1.18277,1.18273,1.18277,1600000.0
2007-01-26 06:55:00,1.18275,1.18278,1.18264,1.18277,71799998.0
2007-01-26 06:56:00,1.18281,1.18288,1.18281,1.18288,114799998.0
2007-01-26 06:57:00,1.18297,1.18297,1.18285,1.18297,118399999.0
2007-01-26 06:58:00,1.18292,1.18293,1.18292,1.18293,37200000.0
2007-01-26 06:59:00,1.18285,1.18303,1.18285,1.18301,103100000.0
2007-01-26 07:00:00,1.18297,1.18301,1.18293,1.18293,107500001.0
2007-01-26 07:01:00,1.18302,1.18302,1.18294,1.18295,67800000.0
2007-01-26 07:02:00,1.18303,1.18303,1.18289,1.18303,107100000.0
2007-01-26 07:03:00,1.18305,1.18305,1.18295,1.183,103400000.0
2007-01-26 07:04:00,1.18295,1.18301,1.1829,1.18296,60699999.0
2007-01-26 07:05:00,1.18289,1.18298,1.18289,1.18298,45500000.0
2007-01-26 07:06:00,1.18305,1.18305,1.18295,1.183,100700001.0
2007-01-26 07:07:00,1.183,1.18302,1.18295,1.18295,98299999.0
2007-01-26 07:08:00,1.18293,1.18293,1.18292,1.18292,28900000.0
2007-01-26 07:09:00,1.1829,1.18301,1.18289,1.18289,73500000.0
2007-01-26 07:10:00,1.18293,1.18295,1.18293,1.18295,34000001.0
2007-01-26 07:11:00,1.18271,1.18271,1.18259,1.18259,28800000.0
2007-01-26 07:12:00,1.18235,1.18245,1.18235,1.18238,56999999.0
2007-01-26 07:13:00,1.18228,1.18234,1.18209,1.18212,127100000.0
2007-01-26 07:14:00,1.18191,1.18202,1.18187,1.18202,83000000.0
2007-01-26 07:15:00,1.18202,1.18205,1.18196,1.18205,64700000.0
2007-01-26 07:16:00,1.18213,1.18224,1.18205,1.18214,137800001.0
2007-01-26 07:17:00,1.18229,1.18238,1.18229,1.18238,6400000.0
2007-01-26 07:18:00,1.18243,1.18248,1.1824,1.18246,95800003.0
2007-01-26 07:19:00,1.18233,1.18243,1.1822,1.18243,76599999.0
2007-01-26 07:20:00,1.18236,1.18236,1.18234,1.18234,15200000.0
2007-01-26 07:21:00,1.18222,1.1823,1.1822,1.18225,102100001.0
2007-01-26 07:22:00,1.18221,1.18228,1.18221,1.18228,54600000.0
2007-01-26 07:23:00,1.18229,1.18229,1.18226,1.18226,8400000.0
2007-01-26 07:24:00,1.18213,1.18213,1.18199,1.18202,72199998.0
2007-01-26 07:25:00,1.1821,1.18215,1.18205,1.18205,61300001.0
2007-01-26 07:26:00,1.18207,1.18209,1.182,1.182,53900001.0
2007-01-26 07:27:00,1.18206,1.18208,1.18203,1.18203,94100000.0
2007-01-26 07:28:00,1.182,1.1821,1.182,1.18208,102799999.0
2007-01-26 07:29:00,1.18202,1.1821,1.18202,1.1821,46199999.0
2007-01-26 07:30:00,1.18199,1.18199,1.18189,1.18195,99000001.0
2007-01-26 07:31:00,1.18183,1.18183,1.18146,1.18166,177900000.0
2007-01-26 07:32:00,1.18191,1.18191,1.18179,1.18179,41799998.0
2007-01-26 07:33:00,1.18172,1.18178,1.18167,1.18178,48400000.0
2007-01-26 07:34:00,1.18138,1.18173,1.18133,1.18171,119500000.0
2007-01-26 07:35:00,1.18173,1.18177,1.18172,1.18172,7300000.0
2007-01-26 07:36:00,1.18166,1.18174,1.18139,1.18139,93500000.0
2007-01-26 07:37:00,1.18144,1.18146,1.18144,1.18146,47299998.0
2007-01-26 07:38:00,1.18151,1.1816,1.18151,1.18152,75299999.0
2007-01-26 07:39:00,1.18149,1.18173,1.18149,1.18173,78999999.0
2007-01-26 07:40:00,1.18174,1.18177,1.1817,1.1817,65600000.0
2007-01-26 07:41:00,1.18165,1.18165,1.18165,1.18165,4900000.0
2007-01-26 07:42:00,1.18169,1.18177,1.18168,1.18177,101900001.0
2007-01-26 07:43:00,1.18175,1.18175,1.18165,1.18165,17900000.0
2007-01-26 07:44:00,1.18176,1.18187,1.18176,1.18187,77600001.0
2007-01-26 07:45:00,1.18174,1.18191,1.18174,1.18184,80800000.0
2007-01-26 07:46:00,1.18158,1.18168,1.18148,1.18168,60800000.0
2007-01-26 07:47:00,1.18173,1.18177,1.18173,1.18177,28100001.0
2007-01-26 07:48:00,1.18174,1.18181,1.18165,1.18165,111900002.0
2007-01-26 07:49:00,1.1816,1.18165,1.18155,1.1816,57000001.0
2007-01-26 07:50:00,1.18167,1.18176,1.18167,1.18172,151600000.0
2007-01-26 07:51:00,1.1817,1.18172,1.18165,1.18165,90099998.0
2007-01-26 07:52:00,1.1816,1.18175,1.18155,1.18175,93299999.0
2007-01-26 07:53:00,1.18172,1.18178,1.18169,1.18178,88100001.0
2007-01-26 07:54:00,1.18178,1.18178,1.18162,1.18164,164500001.0
2007-01-26 07:55:00,1.18167,1.18167,1.18143,1.1815,31400000.0
2007-01-26 07:56:00,1.18127,1.18127,1.18127,1.18127,18299999.0
2007-01-26 07:57:00,1.18123,1.18123,1.18114,1.18116,67200001.0
2007-01-26 07:58:00,1.18119,1.18119,1.18107,1.18112,40400001.0
2007-01-26 07:59:00,1.18105,1.1811,1.18095,1.18095,67700000.0
2007-01-26 08:00:00,1.18083,1.18092,1.18079,1.18092,107900001.0
2007-01-26 08:01:00,1.18089,1.18096,1.18085,1.1809,96400002.0
2007-01-26 08:02:00,1.18085,1.18095,1.18085,1.1809,96999999.0
2007-01-26 08:03:00,1.1809,1.1809,1.18066,1.18079,85400000.0
2007-01-26 08:04:00,1.1809,1.18099,1.18059,1.18068,30800000.0
2007-01-26 08:05:00,1.18089,1.18091,1.18082,1.18085,83000000.0
2007-01-26 08:06:00,1.1809,1.18094,1.18087,1.18094,15400000.0
2007-01-26 08:07:00,1.1809,1.18097,1.18084,1.18097,74390000.0
2007-01-26 08:08:00,1.181,1.18115,1.1809,1.18115,118299999.0
2007-01-26 08:09:00,1.18111,1.18119,1.181,1.18102,129400000.0
2007-01-26 08:10:00,1.18107,1.18113,1.18092,1.18113,59800000.0
2007-01-26 08:11:00,1.18112,1.18115,1.18103,1.18115,65900001.0
2007-01-26 08:12:00,1.18111,1.18111,1.18104,1.18104,35900000.0
2007-01-26 08:13:00,1.18105,1.18115,1.18104,1.18105,97700002.0
2007-01-26 08:14:00,1.18102,1.18109,1.18101,1.18101,20500000.0
2007-01-26 08:15:00,1.18103,1.18111,1.18094,1.18094,83300000.0
2007-01-26 08:16:00,1.18095,1.18113,1.18095,1.18106,149599999.0
2007-01-26 08:17:00,1.18096,1.18098,1.18094,1.18096,51599999.0
2007-01-26 08:18:00,1.18099,1.181,1.18092,1.181,69400000.0
2007-01-26 08:19:00,1.18104,1.18109,1.18103,1.18103,25600000.0
2007-01-26 08:20:00,1.181,1.181,1.181,1.181,97000000.0
2007-01-26 08:21:00,1.18105,1.18105,1.18095,1.181,131399998.0
2007-01-26 08:22:00,1.181,1.18102,1.18098,1.181,35300000.0
2007-01-26 08:23:00,1.181,1.18105,1.18095,1.181,98300001.0
2007-01-26 08:24:00,1.18102,1.18134,1.18102,1.18134,107500001.0
2007-01-26 08:25:00,1.18138,1.18145,1.18132,1.18137,154800001.0
2007-01-26 08:26:00,1.18126,1.18138,1.18125,1.18138,104500003.0
2007-01-26 08:27:00,1.18124,1.18143,1.18124,1.18143,66600001.0
2007-01-26 08:28:00,1.18144,1.18144,1.18132,1.18141,59399999.0
2007-01-26 08:29:00,1.18143,1.18145,1.18135,1.18135,17100000.0
2007-01-26 08:30:00,1.18145,1.18146,1.18138,1.1814,122000001.0
2007-01-26 08:31:00,1.18145,1.18145,1.18134,1.1814,112699999.0
2007-01-26 08:32:00,1.18148,1.1816,1.18147,1.18151,132400003.0
2007-01-26 08:33:00,1.18145,1.18155,1.18142,1.18148,97500000.0
2007-01-26 08:34:00,1.1814,1.18145,1.18135,1.18145,69700000.0
2007-01-26 08:35:00,1.18147,1.18147,1.18135,1.18143,93900000.0
2007-01-26 08:36:00,1.18143,1.18143,1.18135,1.18135,26390000.0
2007-01-26 08:37:00,1.1814,1.1814,1.1814,1.1814,31100000.0
2007-01-26 08:38:00,1.18139,1.18139,1.18129,1.18132,147499999.0
2007-01-26 08:39:00,1.18132,1.18148,1.18132,1.18144,63499999.0
2007-01-26 08:40:00,1.1814,1.18142,1.1814,1.18142,32600000.0
2007-01-26 08:41:00,1.18145,1.18159,1.1814,1.1814,62000000.0
2007-01-26 08:42:00,1.18144,1.18149,1.18142,1.18149,124800001.0
2007-01-26 08:43:00,1.18155,1.18155,1.18142,1.18145,28800000.0
2007-01-26 08:44:00,1.18116,1.1813,1.18116,1.18127,15900000.0
2007-01-26 08:45:00,1.18136,1.18139,1.18131,1.18135,98500001.0
2007-01-26 08:46:00,1.18148,1.1815,1.18148,1.1815,7200000.0
2007-01-26 08:47:00,1.18154,1.18172,1.18154,1.18165,46500000.0
2007-01-26 08:48:00,1.1817,1.1817,1.18165,1.18165,72500002.0
2007-01-26 08:49:00,1.1817,1.18175,1.1817,1.18175,18400000.0
2007-01-26 08:50:00,1.18165,1.18182,1.18165,1.18182,35800001.0
2007-01-26 08:51:00,1.18179,1.18181,1.18169,1.18172,92099999.0
2007-01-26 08:52:00,1.18182,1.18186,1.1818,1.1818,127999998.0
2007-01-26 08:53:00,1.18175,1.18181,1.18172,1.18178,127900001.0
2007-01-26 08:54:00,1.18175,1.18185,1.18175,1.18185,147500001.0
2007-01-26 08:55:00,1.1818,1.18185,1.18173,1.18185,82200002.0
2007-01-26 08:56:00,1.1818,1.18185,1.1818,1.18185,62300000.0
2007-01-26 08:57:00,1.18178,1.18178,1.18159,1.1816,120300002.0
2007-01-26 08:58:00,1.18171,1.1818,1.18166,1.18178,102099999.0
2007-01-26 08:59:00,1.1818,1.18192,1.1818,1.1819,142400004.0
2007-01-26 09:00:00,1.18187,1.18194,1.18187,1.18188,41500000.0
2007-01-26 09:01:00,1.18191,1.18191,1.18183,1.18188,51300002.0
2007-01-26 09:02:00,1.1819,1.18195,1.18182,1.18182,37700000.0
2007-01-26 09:03:00,1.18188,1.18193,1.18182,1.18185,101999999.0
2007-01-26 09:04:00,1.18188,1.18196,1.18188,1.18196,61600000.0
2007-01-26 09:05:00,1.182,1.182,1.18195,1.18195,12900000.0
2007-01-26 09:06:00,1.18193,1.18203,1.18193,1.18194,169500001.0
2007-01-26 09:07:00,1.18195,1.18195,1.18195,1.18195,800000.0
2007-01-26 09:08:00,1.18195,1.18203,1.18193,1.18203,160499996.0
2007-01-26 09:09:00,1.18195,1.18203,1.18195,1.18203,36400000.0
2007-01-26 09:10:00,1.18193,1.18193,1.18187,1.18187,79899999.0
2007-01-26 09:11:00,1.18184,1.18205,1.18184,1.18205,118900002.0
2007-01-26 09:12:00,1.18213,1.18215,1.18213,1.18215,13600000.0
2007-01-26 09:13:00,1.18209,1.18213,1.182,1.18205,35900000.0
2007-01-26 09:14:00,1.18215,1.18215,1.1821,1.1821,27100000.0
2007-01-26 09:15:00,1.18208,1.18208,1.182,1.182,71799999.0
2007-01-26 09:16:00,1.18217,1.1822,1.18217,1.1822,61800002.0
2007-01-26 09:17:00,1.18224,1.18224,1.18211,1.18211,30300000.0
2007-01-26 09:18:00,1.18207,1.18207,1.18206,1.18206,37100001.0
2007-01-26 09:19:00,1.18202,1.18214,1.18202,1.18203,80000002.0
2007-01-26 09:20:00,1.18205,1.1821,1.18197,1.1821,83000000.0
2007-01-26 09:21:00,1.18214,1.18214,1.18211,1.18211,45599999.0
2007-01-26 09:22:00,1.18214,1.18214,1.18208,1.18208,20700000.0
2007-01-26 09:23:00,1.18205,1.1821,1.18205,1.1821,49399999.0
2007-01-26 09:24:00,1.18215,1.18215,1.182,1.182,61800000.0
2007-01-26 09:25:00,1.18207,1.18219,1.18207,1.18215,77500000.0
2007-01-26 09:26:00,1.18217,1.18218,1.18217,1.18218,42400000.0
2007-01-26 09:27:00,1.1822,1.18225,1.1822,1.1822,42200000.0
2007-01-26 09:28:00,1.18223,1.18223,1.18211,1.18218,73099999.0
2007-01-26 09:29:00,1.18217,1.18222,1.18217,1.18222,68900000.0
2007-01-26 09:30:00,1.18217,1.18217,1.18216,1.18216,8000000.0
2007-01-26 09:31:00,1.1822,1.1822,1.1822,1.1822,10400000.0
2007-01-26 09:32:00,1.18215,1.18218,1.18215,1.18216,52600000.0
2007-01-26 09:33:00,1.18217,1.18218,1.18217,1.18218,14600000.0
2007-01-26 09:34:00,1.18224,1.18224,1.18211,1.18217,52000000.0
2007-01-26 09:35:00,1.18222,1.18257,1.18222,1.18257,71400000.0
2007-01-26 09:36:00,1.1825,1.1825,1.18247,1.18247,40800000.0
2007-01-26 09:37:00,1.18258,1.18271,1.18253,1.18259,101400000.0
2007-01-26 09:38:00,1.18277,1.18292,1.1827,1.1827,69500001.0
2007-01-26 09:39:00,1.18255,1.18271,1.18254,1.18256,177100002.0
2007-01-26 09:40:00,1.18239,1.18239,1.18236,1.18236,37299998.0
2007-01-26 09:41:00,1.18212,1.18222,1.18212,1.18212,136500000.0
2007-01-26 09:42:00,1.18223,1.18228,1.18214,1.1822,50499998.0
2007-01-26 09:43:00,1.18212,1.18212,1.18197,1.18197,102499997.0
2007-01-26 09:44:00,1.18188,1.1819,1.1818,1.1819,113600001.0
2007-01-26 09:45:00,1.18183,1.18183,1.18169,1.18176,94400000.0
2007-01-26 09:46:00,1.18176,1.18188,1.18176,1.18188,104499999.0
2007-01-26 09:47:00,1.18183,1.18197,1.18183,1.18197,120500002.0
2007-01-26 09:48:00,1.18205,1.18208,1.18196,1.18208,146899999.0
2007-01-26 09:49:00,1.18208,1.18208,1.18204,1.18204,50400002.0
2007-01-26 09:50:00,1.18199,1.18212,1.18199,1.1821,69099999.0
2007-01-26 09:51:00,1.18211,1.18211,1.18202,1.18205,52800000.0
2007-01-26 09:52:00,1.1819,1.18199,1.18187,1.18194,98500000.0
2007-01-26 09:53:00,1.18198,1.18198,1.18183,1.18198,137900000.0
2007-01-26 09:54:00,1.182,1.182,1.18193,1.18195,19100000.0
2007-01-26 09:55:00,1.18199,1.18224,1.18198,1.18224,86100000.0
2007-01-26 09:56:00,1.18227,1.18245,1.18227,1.18245,105399999.0
2007-01-26 09:57:00,1.18246,1.18253,1.18238,1.18245,141900001.0
2007-01-26 09:58:00,1.18247,1.18248,1.1824,1.18248,23100000.0
2007-01-26 09:59:00,1.18255,1.18294,1.18255,1.18294,86400000.0
2007-01-26 10:00:00,1.18294,1.183,1.18294,1.183,91100000.0
2007-01-26 10:01:00,1.18296,1.18309,1.1829,1.18309,100000000.0
2007-01-26 10:02:00,1.18313,1.18329,1.18313,1.18329,125599999.0
2007-01-26 10:03:00,1.18329,1.18329,1.18293,1.18293,68000000.0
2007-01-26 10:04:00,1.18302,1.18302,1.18281,1.18284,104699998.0
2007-01-26 10:05:00,1.18285,1.18285,1.18261,1.18266,113599999.0
2007-01-26 10:06:00,1.18284,1.18293,1.1828,1.18293,186700002.0
2007-01-26 10:07:00,1.18291,1.18325,1.18291,1.18325,94600001.0
2007-01-26 10:08:00,1.18316,1.18316,1.18283,1.18285,105099999.0
2007-01-26 10:09:00,1.18288,1.18298,1.18288,1.18298,144399999.0
2007-01-26 10:10:00,1.18285,1.18297,1.18285,1.18296,89000000.0
2007-01-26 10:11:00,1.18295,1.18325,1.18295,1.1832,52200000.0
2007-01-26 10:12:00,1.18317,1.18331,1.18317,1.18319,112500000.0
2007-01-26 10:13:00,1.18304,1.18314,1.18304,1.18308,89700002.0
2007-01-26 10:14:00,1.18298,1.18298,1.18287,1.18291,89699998.0
2007-01-26 10:15:00,1.18298,1.18302,1.1828,1.18295,124400004.0
2007-01-26 10:16:00,1.18299,1.18302,1.18278,1.18278,58000000.0
2007-01-26 10:17:00,1.1828,1.18285,1.18274,1.18282,189100000.0
2007-01-26 10:18:00,1.18282,1.18282,1.18267,1.18267,112699999.0
2007-01-26 10:19:00,1.18274,1.18275,1.18265,1.18265,64199999.0
2007-01-26 10:20:00,1.18267,1.1829,1.18263,1.1829,104800002.0
2007-01-26 10:21:00,1.18282,1.1829,1.1826,1.1829,45500000.0
2007-01-26 10:22:00,1.18285,1.18295,1.18285,1.1829,116500001.0
2007-01-26 10:23:00,1.18287,1.18288,1.1828,1.18288,103400002.0
2007-01-26 10:24:00,1.18286,1.18286,1.18244,1.18272,94099998.0
2007-01-26 10:25:00,1.18274,1.18283,1.18259,1.18283,72800001.0
2007-01-26 10:26:00,1.18282,1.18296,1.18281,1.18283,120399999.0
2007-01-26 10:27:00,1.18285,1.18295,1.18285,1.18295,79099999.0
2007-01-26 10:28:00,1.18295,1.18315,1.18284,1.18315,119000002.0
2007-01-26 10:29:00,1.18311,1.18311,1.18295,1.183,171700001.0
2007-01-26 10:30:00,1.18294,1.18312,1.18291,1.18312,115100001.0
2007-01-26 10:31:00,1.1832,1.1832,1.18301,1.1831,123600003.0
2007-01-26 10:32:00,1.18307,1.18318,1.18297,1.18303,116200003.0
2007-01-26 10:33:00,1.18309,1.18316,1.18309,1.18316,61800001.0
2007-01-26 10:34:00,1.18305,1.18316,1.18305,1.18308,152400003.0
2007-01-26 10:35:00,1.18295,1.18301,1.18288,1.18292,103599998.0
2007-01-26 10:36:00,1.18295,1.18295,1.18283,1.1829,113400001.0
2007-01-26 10:37:00,1.18285,1.18295,1.18285,1.18295,117099998.0
2007-01-26 10:38:00,1.18303,1.18311,1.18294,1.18299,118000000.0
2007-01-26 10:39:00,1.18315,1.18327,1.18309,1.18325,85999999.0
2007-01-26 10:40:00,1.18319,1.1832,1.18317,1.18318,78299999.0
2007-01-26 10:41:00,1.18316,1.18321,1.18311,1.18311,155400003.0
2007-01-26 10:42:00,1.18316,1.18323,1.18314,1.18323,59000001.0
2007-01-26 10:43:00,1.1832,1.18326,1.18314,1.18326,62200000.0
2007-01-26 10:44:00,1.18317,1.18319,1.18307,1.18316,85399998.0
2007-01-26 10:45:00,1.1832,1.1832,1.18312,1.18317,30900000.0
2007-01-26 10:46:00,1.18316,1.18323,1.18312,1.18318,87199999.0
2007-01-26 10:47:00,1.18316,1.18316,1.18296,1.18296,145400001.0
2007-01-26 10:48:00,1.18296,1.18296,1.18273,1.18281,80799999.0
2007-01-26 10:49:00,1.18283,1.18291,1.18268,1.18291,148399998.0
2007-01-26 10:50:00,1.18293,1.18295,1.1828,1.18295,84300000.0
2007-01-26 10:51:00,1.18292,1.18292,1.1828,1.18287,132100000.0
2007-01-26 10:52:00,1.18276,1.1828,1.18268,1.1828,60600000.0
2007-01-26 10:53:00,1.18279,1.18286,1.18276,1.18286,66500001.0
2007-01-26 10:54:00,1.18295,1.18333,1.18295,1.18333,73900001.0
2007-01-26 10:55:00,1.18337,1.18353,1.18337,1.18351,76599999.0
2007-01-26 10:56:00,1.18353,1.18367,1.1835,1.18362,215199999.0
2007-01-26 10:57:00,1.18353,1.18369,1.18349,1.18354,117599998.0
2007-01-26 10:58:00,1.18354,1.18354,1.18326,1.18326,106000002.0
2007-01-26 10:59:00,1.1834,1.18365,1.1834,1.18365,75200002.0
2007-01-26 11:00:00,1.18374,1.18398,1.18374,1.1839,129300002.0
2007-01-26 11:01:00,1.18388,1.18388,1.18379,1.18383,84199998.0
2007-01-26 11:02:00,1.18388,1.18388,1.18378,1.18388,126800000.0
2007-01-26 11:03:00,1.1839,1.18394,1.18381,1.18394,67899998.0
2007-01-26 11:04:00,1.18383,1.18383,1.18358,1.18368,87100001.0
2007-01-26 11:05:00,1.18364,1.18366,1.18354,1.18354,74399998.0
2007-01-26 11:06:00,1.18348,1.18357,1.18343,1.18357,117400000.0
2007-01-26 11:07:00,1.18352,1.18352,1.1834,1.1834,25499999.0
2007-01-26 11:08:00,1.18348,1.18365,1.18348,1.18355,81399998.0
2007-01-26 11:09:00,1.18343,1.18356,1.18343,1.18356,53400000.0
2007-01-26 11:10:00,1.18356,1.18364,1.1835,1.18364,66700000.0
2007-01-26 11:11:00,1.18361,1.18382,1.18348,1.18361,104699999.0
2007-01-26 11:12:00,1.18328,1.18338,1.18314,1.18315,166300002.0
2007-01-26 11:13:00,1.18313,1.18315,1.18282,1.18282,61500000.0
2007-01-26 11:14:00,1.18277,1.18291,1.18277,1.1828,114999999.0
2007-01-26 11:15:00,1.18284,1.18295,1.1828,1.18288,164200003.0
2007-01-26 11:16:00,1.18292,1.18292,1.18284,1.1829,126399999.0
2007-01-26 11:17:00,1.18286,1.18292,1.18286,1.18289,64599999.0
2007-01-26 11:18:00,1.18292,1.18298,1.18286,1.18287,182800000.0
2007-01-26 11:19:00,1.1829,1.18296,1.18286,1.18286,61600000.0
2007-01-26 11:20:00,1.18287,1.18287,1.18277,1.18277,142499999.0
2007-01-26 11:21:00,1.1828,1.1828,1.18257,1.18257,18700000.0
2007-01-26 11:22:00,1.1826,1.1826,1.18247,1.18253,108100001.0
2007-01-26 11:23:00,1.18233,1.18236,1.18222,1.18222,108899999.0
2007-01-26 11:24:00,1.18209,1.18224,1.18209,1.18224,14400000.0
2007-01-26 11:25:00,1.1824,1.1828,1.1824,1.18276,129399999.0
2007-01-26 11:26:00,1.18278,1.18278,1.18268,1.18268,61000002.0
2007-01-26 11:27:00,1.18264,1.18269,1.18253,1.18262,102599998.0
2007-01-26 11:28:00,1.18251,1.18255,1.18233,1.18234,79400000.0
2007-01-26 11:29:00,1.18222,1.1823,1.18222,1.18222,80799998.0
2007-01-26 11:30:00,1.18232,1.18245,1.1823,1.18245,107900002.0
2007-01-26 11:31:00,1.18249,1.18279,1.18249,1.18279,119600000.0
2007-01-26 11:32:00,1.18275,1.18303,1.18275,1.18303,132700000.0
2007-01-26 11:33:00,1.18297,1.18324,1.18297,1.1831,108500000.0
2007-01-26 11:34:00,1.18301,1.18313,1.18298,1.18308,232099999.0
2007-01-26 11:35:00,1.18305,1.18305,1.18281,1.18292,119400001.0
2007-01-26 11:36:00,1.18293,1.18309,1.18293,1.18297,86900001.0
2007-01-26 11:37:00,1.18297,1.18297,1.18288,1.18288,45699999.0
2007-01-26 11:38:00,1.18287,1.18311,1.18287,1.18311,105100003.0
2007-01-26 11:39:00,1.18309,1.1831,1.18297,1.18304,100100000.0
2007-01-26 11:40:00,1.18302,1.18308,1.18297,1.18308,156800003.0
2007-01-26 11:41:00,1.18315,1.18315,1.18302,1.18308,109400002.0
2007-01-26 11:42:00,1.18311,1.18328,1.18308,1.18322,134300002.0
2007-01-26 11:43:00,1.18335,1.18367,1.18335,1.18367,157800001.0
2007-01-26 11:44:00,1.18367,1.18367,1.18321,1.18331,118999999.0
2007-01-26 11:45:00,1.18334,1.18337,1.18328,1.18337,98900004.0
2007-01-26 11:46:00,1.18332,1.18342,1.18325,1.18342,119099999.0
2007-01-26 11:47:00,1.18338,1.18338,1.18329,1.18334,132199998.0
2007-01-26 11:48:00,1.18333,1.18336,1.18332,1.18332,46699999.0
2007-01-26 11:49:00,1.18342,1.18345,1.18335,1.18335,106600000.0
2007-01-26 11:50:00,1.18337,1.18337,1.18325,1.1833,76000000.0
2007-01-26 11:51:00,1.18328,1.18334,1.18322,1.18322,48700000.0
2007-01-26 11:52:00,1.18332,1.18343,1.18327,1.18329,154600001.0
2007-01-26 11:53:00,1.18323,1.18335,1.18319,1.18319,37000000.0
2007-01-26 11:54:00,1.18322,1.18322,1.1831,1.18315,101799999.0
2007-01-26 11:55:00,1.18323,1.18323,1.183,1.18309,32700000.0
2007-01-26 11:56:00,1.18316,1.18316,1.18301,1.1831,89200000.0
2007-01-26 11:57:00,1.18313,1.18322,1.18312,1.18313,153700004.0
2007-01-26 11:58:00,1.18312,1.18317,1.18305,1.18312,68600000.0
2007-01-26 11:59:00,1.18317,1.18317,1.18304,1.18304,96700000.0
2007-01-26 12:00:00,1.18303,1.18303,1.18292,1.18299,113900000.0
2007-01-26 12:01:00,1.18295,1.18295,1.18277,1.18283,73799999.0
2007-01-26 12:02:00,1.1829,1.18306,1.18281,1.18306,83500001.0
2007-01-26 12:03:00,1.18315,1.18316,1.18312,1.18312,23000000.0
2007-01-26 12:04:00,1.18312,1.18312,1.18291,1.18295,72200000.0
2007-01-26 12:05:00,1.18302,1.1832,1.18302,1.18308,42100000.0
2007-01-26 12:06:00,1.18313,1.18313,1.18303,1.18303,86300001.0
2007-01-26 12:07:00,1.18307,1.18307,1.1829,1.1829,121799996.0
2007-01-26 12:08:00,1.18274,1.18279,1.18245,1.1825,74300002.0
2007-01-26 12:09:00,1.18236,1.18239,1.18233,1.18239,145000001.0
2007-01-26 12:10:00,1.1824,1.18245,1.18235,1.18245,149000000.0
2007-01-26 12:11:00,1.18236,1.18247,1.18236,1.18242,166199996.0
2007-01-26 12:12:00,1.18238,1.18251,1.1823,1.18243,123399998.0
2007-01-26 12:13:00,1.18236,1.18254,1.18236,1.18248,167499999.0
2007-01-26 12:14:00,1.18247,1.18247,1.18229,1.18229,66600001.0
2007-01-26 12:15:00,1.18226,1.18242,1.18226,1.18242,42200000.0
2007-01-26 12:16:00,1.18236,1.18236,1.18212,1.18214,127000002.0
2007-01-26 12:17:00,1.18216,1.18222,1.18209,1.18209,85500001.0
2007-01-26 12:18:00,1.18205,1.18205,1.18182,1.18182,91899999.0
2007-01-26 12:19:00,1.18202,1.18232,1.18202,1.1823,92800002.0
2007-01-26 12:20:00,1.18234,1.18248,1.18234,1.18235,78699998.0
2007-01-26 12:21:00,1.18241,1.18242,1.18229,1.18235,129500000.0
2007-01-26 12:22:00,1.18242,1.18243,1.18235,1.18243,125400002.0
2007-01-26 12:23:00,1.1824,1.1824,1.18233,1.18236,41600000.0
2007-01-26 12:24:00,1.18233,1.18236,1.18225,1.18225,84500002.0
2007-01-26 12:25:00,1.18231,1.18244,1.18212,1.18227,88800001.0
2007-01-26 12:26:00,1.18229,1.18231,1.18221,1.18222,125099998.0
2007-01-26 12:27:00,1.18228,1.18229,1.18212,1.18228,99200003.0
2007-01-26 12:28:00,1.18221,1.18226,1.18187,1.18187,140299999.0
2007-01-26 12:29:00,1.18184,1.18195,1.18172,1.18174,125699997.0
2007-01-26 12:30:00,1.18173,1.18173,1.18162,1.18169,171200000.0
2007-01-26 12:31:00,1.18173,1.18186,1.18165,1.18186,99900001.0
2007-01-26 12:32:00,1.18175,1.18178,1.18162,1.18162,113499999.0
2007-01-26 12:33:00,1.18173,1.18177,1.18169,1.18173,40800000.0
2007-01-26 12:34:00,1.18173,1.18195,1.18173,1.18186,65100000.0
2007-01-26 12:35:00,1.18193,1.18196,1.18183,1.1819,118200002.0
2007-01-26 12:36:00,1.18204,1.18208,1.18204,1.18208,20900000.0
2007-01-26 12:37:00,1.18218,1.18219,1.1821,1.18212,73700000.0
2007-01-26 12:38:00,1.18224,1.18257,1.18224,1.18251,35000000.0
2007-01-26 12:39:00,1.18258,1.18264,1.18251,1.1826,94100002.0
2007-01-26 12:40:00,1.18261,1.18261,1.18237,1.1825,213400001.0
2007-01-26 12:41:00,1.18259,1.18259,1.18252,1.18258,93799999.0
2007-01-26 12:42:00,1.18262,1.18274,1.18261,1.18269,195299999.0
2007-01-26 12:43:00,1.18268,1.18281,1.18263,1.18268,132700003.0
2007-01-26 12:44:00,1.18258,1.18268,1.18257,1.18261,98300000.0
2007-01-26 12:45:00,1.18256,1.18258,1.18244,1.18258,38000001.0
2007-01-26 12:46:00,1.18263,1.18263,1.18252,1.18252,23100000.0
2007-01-26 12:47:00,1.18264,1.1827,1.18253,1.18255,123600000.0
2007-01-26 12:48:00,1.18264,1.18274,1.18249,1.18274,17600000.0
2007-01-26 12:49:00,1.18278,1.18278,1.18266,1.18271,88600001.0
2007-01-26 12:50:00,1.18278,1.18283,1.18265,1.18283,107200000.0
2007-01-26 12:51:00,1.18269,1.18269,1.18227,1.18227,87299997.0
2007-01-26 12:52:00,1.18206,1.18235,1.18191,1.18235,133100002.0
2007-01-26 12:53:00,1.18243,1.18255,1.18243,1.18254,103500001.0
2007-01-26 12:54:00,1.18262,1.18277,1.18262,1.1827,140300000.0
2007-01-26 12:55:00,1.18268,1.18275,1.18259,1.18259,79900000.0
2007-01-26 12:56:00,1.18254,1.18261,1.18247,1.18254,87000001.0
2007-01-26 12:57:00,1.18252,1.1826,1.1825,1.1826,35499999.0
2007-01-26 12:58:00,1.18249,1.18262,1.18249,1.1826,60000001.0
2007-01-26 12:59:00,1.18258,1.18268,1.18255,1.18268,80900000.0
2007-01-26 13:00:00,1.18258,1.18261,1.18248,1.1825,112999998.0
2007-01-26 13:01:00,1.18265,1.183,1.18261,1.183,105700000.0
2007-01-26 13:02:00,1.18303,1.1831,1.18303,1.18308,32500000.0
2007-01-26 13:03:00,1.18307,1.18307,1.18303,1.18304,47800000.0
2007-01-26 13:04:00,1.1831,1.1831,1.183,1.18305,88600001.0
2007-01-26 13:05:00,1.18303,1.18313,1.18302,1.18313,30300000.0
2007-01-26 13:06:00,1.1831,1.18315,1.18308,1.1831,46300001.0
2007-01-26 13:07:00,1.18311,1.18311,1.1829,1.1829,74599999.0
2007-01-26 13:08:00,1.18296,1.18308,1.18267,1.18267,99800000.0
2007-01-26 13:09:00,1.18257,1.18259,1.18253,1.18259,56100000.0
2007-01-26 13:10:00,1.18259,1.18296,1.18259,1.18296,70200000.0
2007-01-26 13:11:00,1.18305,1.18305,1.18292,1.18292,71300001.0
2007-01-26 13:12:00,1.18288,1.18298,1.18288,1.18291,157599997.0
2007-01-26 13:13:00,1.18297,1.18303,1.18293,1.18293,19300000.0
2007-01-26 13:14:00,1.18289,1.18304,1.18289,1.18304,154199998.0
2007-01-26 13:15:00,1.18305,1.18315,1.18305,1.18315,60700000.0
2007-01-26 13:16:00,1.18308,1.18314,1.18303,1.18313,104699998.0
2007-01-26 13:17:00,1.18317,1.18319,1.18304,1.18304,59200000.0
2007-01-26 13:18:00,1.18309,1.18309,1.18308,1.18308,21600000.0
2007-01-26 13:19:00,1.1831,1.1831,1.1831,1.1831,16300000.0
2007-01-26 13:20:00,1.18308,1.18315,1.18302,1.18306,80200000.0
2007-01-26 13:21:00,1.18312,1.18327,1.18312,1.18317,34400000.0
2007-01-26 13:22:00,1.18311,1.18332,1.18311,1.1833,119300000.0
2007-01-26 13:23:00,1.1833,1.18341,1.1833,1.18332,63800000.0
2007-01-26 13:24:00,1.18329,1.18333,1.18318,1.18328,61500000.0
2007-01-26 13:25:00,1.18322,1.18326,1.1832,1.18326,29900000.0
2007-01-26 13:26:00,1.18327,1.18327,1.18319,1.18326,141100002.0
2007-01-26 13:27:00,1.1833,1.1833,1.18322,1.18322,130399998.0
2007-01-26 13:28:00,1.18328,1.18328,1.18318,1.18318,33600000.0
2007-01-26 13:29:00,1.18319,1.1832,1.18305,1.18305,149499999.0
2007-01-26 13:30:00,1.18312,1.18321,1.18309,1.18318,127800000.0
2007-01-26 13:31:00,1.18316,1.18331,1.18316,1.18317,34900000.0
2007-01-26 13:32:00,1.18322,1.18326,1.18322,1.18326,74299999.0
2007-01-26 13:33:00,1.18335,1.18335,1.18323,1.18328,47600000.0
2007-01-26 13:34:00,1.18333,1.18352,1.18333,1.18337,128800000.0
2007-01-26 13:35:00,1.18341,1.18352,1.18336,1.18352,112099999.0
2007-01-26 13:36:00,1.18341,1.18351,1.18341,1.18351,114400000.0
2007-01-26 13:37:00,1.18348,1.18353,1.18343,1.18343,47300002.0
2007-01-26 13:38:00,1.18352,1.18354,1.18343,1.18343,65299998.0
2007-01-26 13:39:00,1.18341,1.18341,1.18331,1.18339,49400000.0
2007-01-26 13:40:00,1.18336,1.18345,1.18327,1.18345,136600002.0
2007-01-26 13:41:00,1.18346,1.18346,1.18327,1.18332,73099999.0
2007-01-26 13:42:00,1.18348,1.18354,1.18341,1.18345,182499996.0
2007-01-26 13:43:00,1.1836,1.18376,1.18357,1.18357,55200000.0
2007-01-26 13:44:00,1.1836,1.1837,1.1836,1.18362,57500000.0
2007-01-26 13:45:00,1.18361,1.18375,1.18361,1.18375,70100000.0
2007-01-26 13:46:00,1.18375,1.18387,1.18374,1.18384,135400000.0
2007-01-26 13:47:00,1.18374,1.18379,1.18373,1.18379,120800000.0
2007-01-26 13:48:00,1.18378,1.18378,1.18367,1.18367,60000000.0
2007-01-26 13:49:00,1.18372,1.1838,1.18367,1.18367,69900001.0
2007-01-26 13:50:00,1.18372,1.18375,1.1835,1.1835,134400001.0
2007-01-26 13:51:00,1.18352,1.18357,1.18344,1.18344,95099999.0
2007-01-26 13:52:00,1.18342,1.18355,1.18342,1.18352,58600002.0
2007-01-26 13:53:00,1.18346,1.18353,1.18345,1.18345,205499997.0
2007-01-26 13:54:00,1.18345,1.1835,1.18345,1.1835,65000000.0
2007-01-26 13:55:00,1.18344,1.18344,1.18339,1.18339,21200000.0
2007-01-26 13:56:00,1.18337,1.18355,1.18337,1.18355,95600000.0
2007-01-26 13:57:00,1.18359,1.18377,1.18354,1.18377,70899999.0
2007-01-26 13:58:00,1.18382,1.18384,1.18382,1.18382,46800002.0
2007-01-26 13:59:00,1.18383,1.18391,1.18382,1.18382,45800002.0
2007-01-26 14:00:00,1.18364,1.18367,1.18364,1.18367,23900000.0
2007-01-26 14:01:00,1.18345,1.18367,1.18345,1.18358,174600001.0
2007-01-26 14:02:00,1.18377,1.1838,1.18366,1.18375,153599999.0
2007-01-26 14:03:00,1.1837,1.18375,1.18365,1.18375,113599999.0
2007-01-26 14:04:00,1.18365,1.18365,1.18359,1.18364,56700001.0
2007-01-26 14:05:00,1.18373,1.18382,1.1837,1.18373,66200000.0
2007-01-26 14:06:00,1.18368,1.18368,1.18364,1.18364,46600001.0
2007-01-26 14:07:00,1.18364,1.18383,1.18364,1.18383,65000001.0
2007-01-26 14:08:00,1.18388,1.18388,1.18379,1.18379,61700001.0
2007-01-26 14:09:00,1.18366,1.18371,1.18366,1.18371,22800000.0
2007-01-26 14:10:00,1.18387,1.18391,1.18381,1.18383,186899999.0
2007-01-26 14:11:00,1.1838,1.1838,1.18375,1.1838,106499998.0
2007-01-26 14:12:00,1.18382,1.18387,1.18377,1.1838,66900000.0
2007-01-26 14:13:00,1.18374,1.18374,1.18361,1.18361,20800000.0
2007-01-26 14:14:00,1.18362,1.18376,1.18362,1.18368,86800001.0
2007-01-26 14:15:00,1.18374,1.18381,1.18359,1.1836,107200001.0
2007-01-26 14:16:00,1.18367,1.18368,1.18367,1.18368,19500000.0
2007-01-26 14:17:00,1.18373,1.18373,1.18359,1.18359,59099999.0
2007-01-26 14:18:00,1.1836,1.1836,1.18348,1.1836,64999999.0
2007-01-26 14:19:00,1.18363,1.18363,1.18347,1.1836,61400000.0
2007-01-26 14:20:00,1.18355,1.18358,1.18342,1.18347,74700001.0
2007-01-26 14:21:00,1.18351,1.18359,1.18351,1.18359,148000004.0
2007-01-26 14:22:00,1.18362,1.18368,1.18362,1.18368,63000000.0
2007-01-26 14:23:00,1.1838,1.1838,1.18364,1.18364,123400003.0
2007-01-26 14:24:00,1.18368,1.1838,1.18361,1.18377,102499998.0
2007-01-26 14:25:00,1.18373,1.18383,1.18373,1.18383,52400001.0
2007-01-26 14:26:00,1.18379,1.1839,1.18377,1.18377,116200000.0
2007-01-26 14:27:00,1.1838,1.18388,1.18373,1.18373,124300001.0
2007-01-26 14:28:00,1.18365,1.18373,1.18361,1.18373,50500000.0
2007-01-26 14:29:00,1.18366,1.18371,1.18358,1.18366,26300000.0
2007-01-26 14:30:00,1.18367,1.18369,1.18365,1.18369,43900000.0
2007-01-26 14:31:00,1.18365,1.18366,1.18361,1.18363,43100000.0
2007-01-26 14:32:00,1.18368,1.1837,1.18367,1.1837,132200002.0
2007-01-26 14:33:00,1.18368,1.18375,1.18368,1.1837,97800000.0
2007-01-26 14:34:00,1.18373,1.18373,1.18359,1.18364,82299999.0
2007-01-26 14:35:00,1.18367,1.18394,1.18367,1.18383,20500000.0
2007-01-26 14:36:00,1.18393,1.18395,1.18383,1.18389,143300002.0
2007-01-26 14:37:00,1.18394,1.18399,1.18381,1.18393,157200001.0
2007-01-26 14:38:00,1.18404,1.18408,1.18387,1.18393,137100002.0
2007-01-26 14:39:00,1.18397,1.18414,1.18397,1.18409,33800000.0
2007-01-26 14:40:00,1.18402,1.18409,1.18392,1.18392,35000001.0
2007-01-26 14:41:00,1.18402,1.18412,1.18402,1.18404,83599998.0
2007-01-26 14:42:00,1.18407,1.18409,1.184,1.18405,95899997.0
2007-01-26 14:43:00,1.18403,1.18403,1.18381,1.18385,106300002.0
2007-01-26 14:44:00,1.18374,1.18381,1.18369,1.18372,101700000.0
2007-01-26 14:45:00,1.1836,1.1836,1.18306,1.18315,31000000.0
2007-01-26 14:46:00,1.18317,1.18317,1.18266,1.18273,74400000.0
2007-01-26 14:47:00,1.18268,1.1831,1.18267,1.18303,127600001.0
2007-01-26 14:48:00,1.18307,1.18315,1.18297,1.18305,158799999.0
2007-01-26 14:49:00,1.18315,1.1832,1.18312,1.18317,122399999.0
2007-01-26 14:50:00,1.18322,1.18322,1.18301,1.18315,80699999.0
2007-01-26 14:51:00,1.18311,1.18315,1.18292,1.18301,111900001.0
2007-01-26 14:52:00,1.18295,1.18295,1.18262,1.18262,72700000.0
2007-01-26 14:53:00,1.1826,1.18271,1.18258,1.18259,125099998.0
2007-01-26 14:54:00,1.18239,1.18256,1.18226,1.18228,176299998.0
2007-01-26 14:55:00,1.18229,1.18245,1.18229,1.18245,208100000.0
2007-01-26 14:56:00,1.18228,1.18237,1.18222,1.18237,78000001.0
2007-01-26 14:57:00,1.18226,1.18234,1.18204,1.18234,96599999.0
2007-01-26 14:58:00,1.18255,1.18268,1.18255,1.18258,102100002.0
2007-01-26 14:59:00,1.18259,1.18259,1.18213,1.18215,119900002.0
2007-01-26 15:00:00,1.18213,1.18237,1.18213,1.18232,117199999.0
2007-01-26 15:01:00,1.18223,1.18231,1.1821,1.18225,59300000.0
2007-01-26 15:02:00,1.18217,1.18217,1.18208,1.18208,5400000.0
2007-01-26 15:03:00,1.18201,1.18206,1.1819,1.1819,37400000.0
2007-01-26 15:04:00,1.1819,1.18211,1.1819,1.18202,100299999.0
2007-01-26 15:05:00,1.18202,1.18202,1.18198,1.18198,23800000.0
2007-01-26 15:06:00,1.18211,1.18218,1.18211,1.18218,123199999.0
2007-01-26 15:07:00,1.18218,1.18218,1.18199,1.18199,91200000.0
2007-01-26 15:08:00,1.18222,1.18247,1.18222,1.18235,111499999.0
2007-01-26 15:09:00,1.18237,1.18237,1.18233,1.18233,23099999.0
2007-01-26 15:10:00,1.18237,1.18243,1.18237,1.18243,10800000.0
2007-01-26 15:11:00,1.18249,1.18252,1.18239,1.18252,187699998.0
2007-01-26 15:12:00,1.18251,1.18251,1.18232,1.1824,57400000.0
2007-01-26 15:13:00,1.18235,1.18244,1.18229,1.1824,146200001.0
2007-01-26 15:14:00,1.18238,1.1824,1.18231,1.18231,72900000.0
2007-01-26 15:15:00,1.18239,1.18239,1.18226,1.18232,138700001.0
2007-01-26 15:16:00,1.18234,1.18263,1.18234,1.18263,76100001.0
2007-01-26 15:17:00,1.18272,1.18286,1.18267,1.18275,36900000.0
2007-01-26 15:18:00,1.18274,1.18312,1.18274,1.18312,76800001.0
2007-01-26 15:19:00,1.18314,1.18314,1.1829,1.1829,67600000.0
2007-01-26 15:20:00,1.18283,1.18298,1.18265,1.18298,98600000.0
2007-01-26 15:21:00,1.18282,1.18289,1.18266,1.18283,64000001.0
2007-01-26 15:22:00,1.18288,1.18305,1.18288,1.18305,79200000.0
2007-01-26 15:23:00,1.18312,1.18317,1.18301,1.18306,95900000.0
2007-01-26 15:24:00,1.18297,1.18309,1.18294,1.18309,36799999.0
2007-01-26 15:25:00,1.183,1.183,1.18293,1.18299,68999998.0
2007-01-26 15:26:00,1.1831,1.1831,1.18294,1.18294,40799999.0
2007-01-26 15:27:00,1.18295,1.18295,1.18282,1.1829,82499998.0
2007-01-26 15:28:00,1.18283,1.18296,1.18283,1.18292,98399999.0
2007-01-26 15:29:00,1.18302,1.18309,1.18288,1.18302,179900001.0
2007-01-26 15:30:00,1.18305,1.18328,1.18299,1.18308,112199999.0
2007-01-26 15:31:00,1.18318,1.18343,1.18318,1.18325,10500000.0
2007-01-26 15:32:00,1.18312,1.18312,1.18277,1.18277,121099999.0
2007-01-26 15:33:00,1.18283,1.18322,1.18283,1.1832,73200001.0
2007-01-26 15:34:00,1.18333,1.18336,1.18322,1.18324,47900000.0
2007-01-26 15:35:00,1.18325,1.18329,1.18295,1.18295,93600000.0
2007-01-26 15:36:00,1.18298,1.18298,1.18275,1.18278,147299999.0
2007-01-26 15:37:00,1.18282,1.18298,1.18274,1.18274,95000000.0
2007-01-26 15:38:00,1.18267,1.1828,1.1822,1.1822,62499999.0
2007-01-26 15:39:00,1.18215,1.18215,1.18197,1.18209,142200003.0
2007-01-26 15:40:00,1.18203,1.18213,1.18203,1.1821,24800001.0
2007-01-26 15:41:00,1.18205,1.18235,1.18205,1.18235,95600000.0
2007-01-26 15:42:00,1.1823,1.1823,1.18222,1.18224,90300000.0
2007-01-26 15:43:00,1.18222,1.18222,1.18192,1.18201,61399999.0
2007-01-26 15:44:00,1.18196,1.1821,1.18186,1.1821,109800001.0
2007-01-26 15:45:00,1.18216,1.18219,1.18159,1.1817,108099999.0
2007-01-26 15:46:00,1.18167,1.18197,1.18167,1.18195,75200001.0
2007-01-26 15:47:00,1.18197,1.18207,1.18197,1.18207,11300000.0
2007-01-26 15:48:00,1.18215,1.18215,1.18196,1.18196,70400000.0
2007-01-26 15:49:00,1.18197,1.18203,1.18187,1.18196,51000000.0
2007-01-26 15:50:00,1.18188,1.18205,1.18186,1.18189,229500002.0
2007-01-26 15:51:00,1.18196,1.18208,1.18182,1.18195,188699999.0
2007-01-26 15:52:00,1.1819,1.18194,1.18158,1.18158,176000003.0
2007-01-26 15:53:00,1.18143,1.18143,1.18124,1.18124,123799998.0
2007-01-26 15:54:00,1.18137,1.18154,1.18137,1.18138,67999999.0
2007-01-26 15:55:00,1.18131,1.18136,1.18117,1.1813,91800000.0
2007-01-26 15:56:00,1.18132,1.18134,1.18123,1.18126,146100002.0
2007-01-26 15:57:00,1.18126,1.18138,1.18126,1.18133,98600001.0
2007-01-26 15:58:00,1.18137,1.18148,1.18115,1.18115,128700000.0
2007-01-26 15:59:00,1.18098,1.18098,1.18025,1.18033,117100000.0
2007-01-26 16:00:00,1.18033,1.18033,1.18013,1.18018,69900001.0
2007-01-26 16:01:00,1.18018,1.18026,1.18015,1.18026,105600003.0
2007-01-26 16:02:00,1.18041,1.18041,1.1802,1.1802,109700000.0
2007-01-26 16:03:00,1.18013,1.1804,1.18013,1.1803,63000000.0
2007-01-26 16:04:00,1.18027,1.18028,1.18008,1.18008,147400003.0
2007-01-26 16:05:00,1.18017,1.18033,1.18017,1.18018,114200001.0
2007-01-26 16:06:00,1.18021,1.18036,1.18018,1.18036,102499999.0
2007-01-26 16:07:00,1.1805,1.18058,1.18047,1.18054,72200002.0
2007-01-26 16:08:00,1.18052,1.18066,1.18044,1.18052,82999999.0
2007-01-26 16:09:00,1.18051,1.18064,1.18051,1.18064,54799999.0
2007-01-26 16:10:00,1.18066,1.181,1.18055,1.181,51100000.0
2007-01-26 16:11:00,1.18109,1.18109,1.18104,1.18104,34300000.0
2007-01-26 16:12:00,1.18098,1.18112,1.18098,1.181,72800000.0
2007-01-26 16:13:00,1.18092,1.18092,1.1807,1.1807,35100000.0
2007-01-26 16:14:00,1.18052,1.18087,1.18052,1.1806,101099997.0
2007-01-26 16:15:00,1.18066,1.18072,1.18063,1.18067,55100000.0
2007-01-26 16:16:00,1.18061,1.18064,1.18057,1.18064,71400000.0
2007-01-26 16:17:00,1.18072,1.18074,1.18063,1.18067,107500000.0
2007-01-26 16:18:00,1.18065,1.18065,1.18045,1.18049,112499999.0
2007-01-26 16:19:00,1.1805,1.18055,1.1805,1.18055,105500001.0
2007-01-26 16:20:00,1.18044,1.1805,1.18036,1.1805,110699999.0
2007-01-26 16:21:00,1.1805,1.18061,1.1805,1.18055,180200001.0
2007-01-26 16:22:00,1.1805,1.18057,1.18042,1.18042,99400002.0
2007-01-26 16:23:00,1.18061,1.18063,1.18052,1.18055,117800000.0
2007-01-26 16:24:00,1.18067,1.18108,1.18062,1.18084,149199997.0
2007-01-26 16:25:00,1.18097,1.18108,1.18079,1.18079,71800002.0
2007-01-26 16:26:00,1.18068,1.1808,1.18068,1.18072,153300001.0
2007-01-26 16:27:00,1.1807,1.18075,1.18065,1.18075,43700000.0
2007-01-26 16:28:00,1.18065,1.18094,1.18065,1.1808,143700001.0
2007-01-26 16:29:00,1.18088,1.18088,1.1808,1.1808,62099998.0
2007-01-26 16:30:00,1.18085,1.18085,1.18085,1.18085,45799999.0
2007-01-26 16:31:00,1.18079,1.18089,1.18078,1.18085,95099999.0
2007-01-26 16:32:00,1.18088,1.18102,1.18088,1.1809,156100002.0
2007-01-26 16:33:00,1.18085,1.18089,1.18085,1.18089,44900000.0
2007-01-26 16:34:00,1.1808,1.18092,1.18078,1.18078,83900001.0
2007-01-26 16:35:00,1.18085,1.18085,1.18065,1.18065,44400001.0
2007-01-26 16:36:00,1.18063,1.18065,1.18062,1.18062,55100000.0
2007-01-26 16:37:00,1.18065,1.18087,1.18063,1.18087,72000001.0
2007-01-26 16:38:00,1.18093,1.18096,1.18082,1.18082,161299999.0
2007-01-26 16:39:00,1.18097,1.18127,1.18097,1.18125,114100002.0
2007-01-26 16:40:00,1.18095,1.18095,1.18086,1.18086,13600000.0
2007-01-26 16:41:00,1.18065,1.18076,1.18065,1.1807,26600000.0
2007-01-26 16:42:00,1.18074,1.18087,1.18072,1.18072,74600000.0
2007-01-26 16:43:00,1.18072,1.18078,1.18066,1.1807,82100001.0
2007-01-26 16:44:00,1.18073,1.18077,1.18059,1.18064,108700000.0
2007-01-26 16:45:00,1.18059,1.18059,1.18047,1.18055,66600001.0
2007-01-26 16:46:00,1.18051,1.18051,1.18038,1.18038,66100000.0
2007-01-26 16:47:00,1.18044,1.18052,1.18044,1.18052,5000000.0
2007-01-26 16:48:00,1.18045,1.1805,1.18041,1.1805,135100003.0
2007-01-26 16:49:00,1.18048,1.18054,1.18042,1.18054,137700001.0
2007-01-26 16:50:00,1.18049,1.18066,1.18049,1.18058,192100003.0
2007-01-26 16:51:00,1.18064,1.18065,1.18055,1.18055,159499998.0
2007-01-26 16:52:00,1.18063,1.18071,1.1805,1.18071,166100001.0
2007-01-26 16:53:00,1.18063,1.18066,1.18061,1.18061,43900000.0
2007-01-26 16:54:00,1.18064,1.18064,1.18063,1.18063,60599998.0
2007-01-26 16:55:00,1.18062,1.18079,1.18062,1.18073,94299999.0
2007-01-26 16:56:00,1.18072,1.18074,1.18049,1.18055,88900001.0
2007-01-26 16:57:00,1.1806,1.18063,1.18043,1.18045,136900000.0
2007-01-26 16:58:00,1.18046,1.18077,1.18046,1.18072,149200004.0
2007-01-26 16:59:00,1.18068,1.18076,1.18052,1.18076,112099997.0
2007-01-26 17:00:00,1.18091,1.18127,1.18091,1.18122,100100001.0
2007-01-26 17:01:00,1.18102,1.18102,1.18084,1.18089,68000002.0
2007-01-26 17:02:00,1.18084,1.18084,1.18058,1.18059,110200002.0
2007-01-26 17:03:00,1.18069,1.18076,1.18064,1.18065,112100001.0
2007-01-26 17:04:00,1.18046,1.18046,1.18027,1.18027,20100000.0
2007-01-26 17:05:00,1.18007,1.18007,1.1797,1.17973,51399999.0
2007-01-26 17:06:00,1.17968,1.1799,1.17968,1.17989,76000002.0
2007-01-26 17:07:00,1.18,1.18,1.17983,1.17992,99400002.0
2007-01-26 17:08:00,1.17988,1.17988,1.17975,1.17978,73900001.0
2007-01-26 17:09:00,1.17992,1.17992,1.17988,1.17988,26300000.0
2007-01-26 17:10:00,1.17992,1.18004,1.17984,1.18004,157099997.0
2007-01-26 17:11:00,1.18001,1.18004,1.17991,1.18004,136400001.0
2007-01-26 17:12:00,1.17994,1.17995,1.17987,1.17995,90300001.0
2007-01-26 17:13:00,1.17986,1.17994,1.17986,1.17994,38800002.0
2007-01-26 17:14:00,1.17997,1.18012,1.17997,1.18012,35100001.0
2007-01-26 17:15:00,1.1801,1.1801,1.18004,1.18004,122600002.0
2007-01-26 17:16:00,1.1801,1.18027,1.1801,1.18018,108899998.0
2007-01-26 17:17:00,1.18022,1.18039,1.18015,1.18015,125299997.0
2007-01-26 17:18:00,1.18007,1.18007,1.17989,1.17994,66200000.0
2007-01-26 17:19:00,1.18007,1.18007,1.18,1.18005,152300001.0
2007-01-26 17:20:00,1.17998,1.17998,1.17953,1.17963,129400000.0
2007-01-26 17:21:00,1.17964,1.17968,1.17956,1.17959,142599998.0
2007-01-26 17:22:00,1.17956,1.17956,1.1794,1.1794,33100001.0
2007-01-26 17:23:00,1.17948,1.17948,1.1791,1.1791,50100001.0
2007-01-26 17:24:00,1.17899,1.17921,1.17896,1.17896,129899997.0
2007-01-26 17:25:00,1.17891,1.17891,1.17832,1.17832,114799999.0
2007-01-26 17:26:00,1.17834,1.17835,1.17805,1.17805,72100000.0
2007-01-26 17:27:00,1.17815,1.17821,1.17805,1.1781,69500001.0
2007-01-26 17:28:00,1.17806,1.1782,1.178,1.1782,143199998.0
2007-01-26 17:29:00,1.17842,1.17868,1.17842,1.17868,4400000.0
2007-01-26 17:30:00,1.17888,1.17902,1.17882,1.17886,141100001.0
2007-01-26 17:31:00,1.17887,1.17893,1.17878,1.17881,101200001.0
2007-01-26 17:32:00,1.17875,1.17882,1.1787,1.17882,49499999.0
2007-01-26 17:33:00,1.17884,1.17884,1.17881,1.17881,45899998.0
2007-01-26 17:34:00,1.17886,1.17886,1.17879,1.17879,28500000.0
2007-01-26 17:35:00,1.17877,1.179,1.17877,1.17885,87300000.0
2007-01-26 17:36:00,1.17897,1.17897,1.17888,1.17888,102300000.0
2007-01-26 17:37:00,1.17873,1.17883,1.1787,1.1787,49300000.0
2007-01-26 17:38:00,1.17852,1.17852,1.17819,1.17819,42300000.0
2007-01-26 17:39:00,1.17814,1.17825,1.17814,1.17822,74300000.0
2007-01-26 17:40:00,1.1783,1.17845,1.1783,1.17845,181499998.0
2007-01-26 17:41:00,1.17847,1.17847,1.17832,1.17833,154800000.0
2007-01-26 17:42:00,1.17824,1.17824,1.17821,1.17821,61800001.0
2007-01-26 17:43:00,1.17809,1.17815,1.17801,1.17811,130600002.0
2007-01-26 17:44:00,1.17809,1.1783,1.17807,1.1783,133200000.0
2007-01-26 17:45:00,1.17845,1.17846,1.17823,1.17838,174799999.0
2007-01-26 17:46:00,1.17853,1.17861,1.17835,1.17857,176399999.0
2007-01-26 17:47:00,1.17865,1.17934,1.17858,1.17934,83200002.0
2007-01-26 17:48:00,1.1793,1.17942,1.17913,1.17934,86200000.0
2007-01-26 17:49:00,1.17955,1.17967,1.17955,1.17967,23900000.0
2007-01-26 17:50:00,1.17978,1.1799,1.17973,1.17988,97900000.0
2007-01-26 17:51:00,1.17992,1.17995,1.17992,1.17995,27900000.0
2007-01-26 17:52:00,1.18009,1.18009,1.17973,1.17992,121100000.0
2007-01-26 17:53:00,1.17965,1.17975,1.17958,1.17958,142200002.0
2007-01-26 17:54:00,1.17959,1.17979,1.17954,1.17979,45500000.0
2007-01-26 17:55:00,1.17981,1.17984,1.17971,1.17978,143900001.0
2007-01-26 17:56:00,1.17984,1.17996,1.17976,1.17987,87000000.0
2007-01-26 17:57:00,1.18009,1.18057,1.18009,1.18057,115800001.0
2007-01-26 17:58:00,1.18067,1.18085,1.18058,1.18085,79200000.0
2007-01-26 17:59:00,1.1809,1.18116,1.1809,1.18116,114599999.0
2007-01-26 18:00:00,1.18104,1.18104,1.18091,1.18091,23300000.0
2007-01-26 18:01:00,1.18059,1.18069,1.18051,1.18057,782100002.0
2007-01-26 18:02:00,1.18067,1.18087,1.18065,1.18066,799299994.0
2007-01-26 18:03:00,1.18064,1.18072,1.18061,1.18062,713400007.0
2007-01-26 18:04:00,1.18065,1.18079,1.18053,1.18053,854200004.0
2007-01-26 18:05:00,1.1806,1.18064,1.18042,1.18045,1138400002.0
2007-01-26 18:06:00,1.18048,1.18048,1.18035,1.18048,688800003.0
2007-01-26 18:07:00,1.18045,1.18045,1.18017,1.1803,1378100006.0
2007-01-26 18:08:00,1.18026,1.18033,1.18015,1.18027,855800006.0
2007-01-26 18:09:00,1.18024,1.18031,1.18012,1.18012,525200001.0
2007-01-26 18:10:00,1.18013,1.18013,1.17992,1.17995,817700006.0
2007-01-26 18:11:00,1.17999,1.17999,1.17952,1.17952,625800001.0
2007-01-26 18:12:00,1.17957,1.1796,1.17945,1.17945,60599999.0
2007-01-26 18:13:00,1.17941,1.17941,1.17889,1.17911,438000009.0
2007-01-26 18:14:00,1.17911,1.17911,1.17874,1.17892,400700001.0
2007-01-26 18:15:00,1.17893,1.17917,1.17887,1.17917,1039100014.0
2007-01-26 18:16:00,1.17937,1.17966,1.1793,1.17966,601499997.0
2007-01-26 18:17:00,1.17963,1.17963,1.17921,1.17925,1133000012.0
2007-01-26 18:18:00,1.1792,1.17923,1.17911,1.17916,610400008.0
2007-01-26 18:19:00,1.17925,1.17991,1.17917,1.17976,158400001.0
2007-01-26 18:20:00,1.1797,1.1797,1.17934,1.17945,735000005.0
2007-01-26 18:21:00,1.1795,1.17953,1.17943,1.17945,158100004.0
2007-01-26 18:22:00,1.17947,1.17952,1.17932,1.17932,331200008.0
2007-01-26 18:23:00,1.17925,1.17939,1.17921,1.1793,231290002.0
2007-01-26 18:24:00,1.17928,1.17931,1.1791,1.17911,496100008.0
2007-01-26 18:25:00,1.17905,1.17914,1.17902,1.17908,514699996.0
2007-01-26 18:26:00,1.17907,1.17907,1.1788,1.1788,953400002.0
2007-01-26 18:27:00,1.17881,1.17885,1.17875,1.17875,673400008.0
2007-01-26 18:28:00,1.17875,1.17887,1.17871,1.17887,387400005.0
2007-01-26 18:29:00,1.17888,1.17888,1.17878,1.17882,359599999.0
2007-01-26 18:30:00,1.1788,1.17891,1.17869,1.17876,902700002.0
2007-01-26 18:31:00,1.1788,1.17903,1.1788,1.179,552100004.0
2007-01-26 18:32:00,1.17902,1.17916,1.17896,1.17911,384400004.0
2007-01-26 18:33:00,1.17911,1.17921,1.17906,1.17912,633800002.0
2007-01-26 18:34:00,1.17913,1.17925,1.17913,1.17918,229200002.0
2007-01-26 18:35:00,1.1792,1.17933,1.17918,1.17921,614300007.0
2007-01-26 18:36:00,1.17923,1.1793,1.17921,1.17922,514600005.0
2007-01-26 18:37:00,1.17925,1.17942,1.17925,1.1794,102300001.0
2007-01-26 18:38:00,1.17953,1.17988,1.17953,1.17988,264800000.0
2007-01-26 18:39:00,1.1799,1.17995,1.17975,1.17977,230500003.0
2007-01-26 18:40:00,1.1797,1.1797,1.17931,1.17931,629100000.0
2007-01-26 18:41:00,1.17929,1.17939,1.17916,1.17916,273900003.0
2007-01-26 18:42:00,1.17922,1.17941,1.17921,1.17937,531700004.0
2007-01-26 18:43:00,1.17935,1.17944,1.1793,1.17934,536899995.0
2007-01-26 18:44:00,1.17943,1.17953,1.1794,1.17945,280299998.0
2007-01-26 18:45:00,1.17954,1.17986,1.17953,1.17974,418000004.0
2007-01-26 18:46:00,1.1798,1.1799,1.17972,1.1798,266600005.0
2007-01-26 18:47:00,1.17987,1.17987,1.17974,1.1798,68500002.0
2007-01-26 18:48:00,1.17978,1.17983,1.17974,1.17983,99800001.0
2007-01-26 18:49:00,1.1798,1.1798,1.17964,1.17974,37200001.0
2007-01-26 18:50:00,1.17968,1.17968,1.17953,1.17965,131600001.0
2007-01-26 18:51:00,1.17958,1.1796,1.17953,1.17953,168700000.0
2007-01-26 18:52:00,1.1796,1.1796,1.17955,1.1796,144200000.0
2007-01-26 18:53:00,1.17957,1.17963,1.17946,1.17954,830990007.0
2007-01-26 18:54:00,1.17953,1.17953,1.17946,1.17947,309800000.0
2007-01-26 18:55:00,1.17944,1.17947,1.17935,1.17947,472200006.0
2007-01-26 18:56:00,1.17949,1.17963,1.17945,1.1795,220599999.0
2007-01-26 18:57:00,1.17952,1.1797,1.17952,1.17952,272100004.0
2007-01-26 18:58:00,1.17957,1.17965,1.17957,1.17965,144300000.0
2007-01-26 18:59:00,1.17962,1.17978,1.17957,1.17962,744499998.0
2007-01-26 19:00:00,1.17961,1.17961,1.17948,1.17949,338900001.0
2007-01-26 19:01:00,1.17941,1.17955,1.17934,1.17955,84800001.0
2007-01-26 19:02:00,1.17961,1.17992,1.17958,1.17958,177300001.0
2007-01-26 19:03:00,1.17967,1.17967,1.17947,1.17947,433199999.0
2007-01-26 19:04:00,1.17952,1.17964,1.17946,1.17955,244900004.0
2007-01-26 19:05:00,1.17957,1.17973,1.17955,1.17959,256700003.0
2007-01-26 19:06:00,1.17983,1.18,1.1797,1.17994,404700000.0
2007-01-26 19:07:00,1.17989,1.18007,1.17987,1.17998,60600000.0
2007-01-26 19:08:00,1.17996,1.18003,1.17985,1.17992,499500004.0
2007-01-26 19:09:00,1.17985,1.17994,1.17981,1.17985,547900007.0
2007-01-26 19:10:00,1.17982,1.17982,1.17968,1.1798,147300000.0
2007-01-26 19:11:00,1.17989,1.18008,1.17989,1.17993,326399995.0
2007-01-26 19:12:00,1.17981,1.17982,1.17969,1.17974,192700001.0
2007-01-26 19:13:00,1.17975,1.1798,1.17972,1.17975,222400001.0
2007-01-26 19:14:00,1.17972,1.17993,1.17972,1.17993,287899998.0
2007-01-26 19:15:00,1.17988,1.17988,1.17974,1.17985,370500000.0
2007-01-26 19:16:00,1.17984,1.17984,1.17977,1.1798,343100003.0
2007-01-26 19:17:00,1.17986,1.17997,1.17986,1.17993,249800002.0
2007-01-26 19:18:00,1.1799,1.17993,1.17976,1.17986,473289999.0
2007-01-26 19:19:00,1.17978,1.17983,1.17972,1.1798,168200003.0
2007-01-26 19:20:00,1.17978,1.17981,1.17967,1.17967,185100001.0
2007-01-26 19:21:00,1.17965,1.17971,1.1795,1.1795,201299998.0
2007-01-26 19:22:00,1.17947,1.17947,1.1794,1.17941,213900001.0
2007-01-26 19:23:00,1.17939,1.17945,1.17933,1.17933,91100000.0
2007-01-26 19:24:00,1.17913,1.17913,1.17897,1.17907,63100000.0
2007-01-26 19:25:00,1.17914,1.17928,1.17914,1.17928,140300001.0
2007-01-26 19:26:00,1.17927,1.17928,1.17927,1.17928,9500000.0
2007-01-26 19:27:00,1.17942,1.17949,1.17936,1.17937,365500004.0
2007-01-26 19:28:00,1.17939,1.17943,1.17937,1.1794,243600002.0
2007-01-26 19:29:00,1.17938,1.17942,1.1793,1.17942,62800000.0
2007-01-26 19:30:00,1.17952,1.17954,1.17941,1.17952,146399999.0
2007-01-26 19:31:00,1.17956,1.1796,1.17956,1.1796,75499999.0
2007-01-26 19:32:00,1.17957,1.1796,1.17951,1.17952,84700002.0
2007-01-26 19:33:00,1.17942,1.17947,1.17935,1.17935,417399997.0
2007-01-26 19:34:00,1.17942,1.17964,1.17942,1.17953,127999998.0
2007-01-26 19:35:00,1.17949,1.17949,1.17946,1.17946,33199999.0
2007-01-26 19:36:00,1.17947,1.17958,1.17942,1.17942,132099999.0
2007-01-26 19:37:00,1.17953,1.17953,1.17937,1.17948,469400002.0
2007-01-26 19:38:00,1.17945,1.17947,1.17898,1.17898,171699999.0
2007-01-26 19:39:00,1.17902,1.17912,1.17892,1.17903,530500001.0
2007-01-26 19:40:00,1.17907,1.17929,1.179,1.17921,147999999.0
2007-01-26 19:41:00,1.17921,1.17926,1.17918,1.17922,297600001.0
2007-01-26 19:42:00,1.17922,1.17942,1.17922,1.17924,205699999.0
2007-01-26 19:43:00,1.17926,1.17926,1.17914,1.17918,97500002.0
2007-01-26 19:44:00,1.17912,1.17912,1.179,1.179,23200000.0
2007-01-26 19:45:00,1.179,1.179,1.17895,1.17895,67499998.0
2007-01-26 19:46:00,1.17903,1.17913,1.17903,1.17913,80900000.0
2007-01-26 19:47:00,1.17916,1.17924,1.17914,1.1792,47100000.0
2007-01-26 19:48:00,1.17913,1.17913,1.17907,1.17907,32700000.0
2007-01-26 19:49:00,1.179,1.17905,1.179,1.179,186300001.0
2007-01-26 19:50:00,1.17893,1.17893,1.1787,1.17875,81999998.0
2007-01-26 19:51:00,1.1788,1.17896,1.1788,1.17883,118499998.0
2007-01-26 19:52:00,1.17879,1.17881,1.17872,1.1788,155900002.0
2007-01-26 19:53:00,1.17877,1.17877,1.1786,1.1786,178900001.0
2007-01-26 19:54:00,1.17853,1.17865,1.17853,1.17865,100700000.0
2007-01-26 19:55:00,1.17874,1.17874,1.17849,1.17849,85100000.0
2007-01-26 19:56:00,1.17866,1.17866,1.17855,1.17863,172000000.0
2007-01-26 19:57:00,1.17865,1.17869,1.17859,1.17869,144800001.0
2007-01-26 19:58:00,1.1787,1.17873,1.17865,1.1787,94200000.0
2007-01-26 19:59:00,1.17875,1.17881,1.17863,1.17873,161600003.0
2007-01-26 20:00:00,1.17867,1.1789,1.17867,1.17885,98999999.0
2007-01-26 20:01:00,1.17877,1.17889,1.17877,1.17889,83400000.0
2007-01-26 20:02:00,1.17893,1.17898,1.17887,1.17893,110600000.0
2007-01-26 20:03:00,1.17889,1.17889,1.1787,1.17885,540500002.0
2007-01-26 20:04:00,1.17888,1.17892,1.17886,1.17888,162700000.0
2007-01-26 20:05:00,1.17878,1.17878,1.17851,1.17856,52600000.0
2007-01-26 20:06:00,1.17872,1.17889,1.17872,1.17888,85299999.0
2007-01-26 20:07:00,1.17892,1.179,1.17879,1.17882,228899999.0
2007-01-26 20:08:00,1.1789,1.17897,1.17882,1.17895,354799997.0
2007-01-26 20:09:00,1.17894,1.17929,1.17894,1.17929,318199999.0
2007-01-26 20:10:00,1.17931,1.17943,1.17908,1.17908,78400001.0
2007-01-26 20:11:00,1.17902,1.17916,1.17902,1.17906,129500000.0
2007-01-26 20:12:00,1.17906,1.1792,1.17902,1.17902,587200002.0
2007-01-26 20:13:00,1.17906,1.17917,1.17903,1.17917,158990003.0
2007-01-26 20:14:00,1.17915,1.17925,1.17915,1.1792,140900002.0
2007-01-26 20:15:00,1.17922,1.17922,1.17909,1.1791,430200004.0
2007-01-26 20:16:00,1.17918,1.17923,1.17908,1.1791,520100004.0
2007-01-26 20:17:00,1.17903,1.17921,1.179,1.17921,307699995.0
2007-01-26 20:18:00,1.1793,1.17936,1.17928,1.17932,155600002.0
2007-01-26 20:19:00,1.17918,1.17923,1.17915,1.17923,139100000.0
2007-01-26 20:20:00,1.17925,1.17935,1.17925,1.17929,464000001.0
2007-01-26 20:21:00,1.1793,1.17935,1.17925,1.17928,397200005.0
2007-01-26 20:22:00,1.17932,1.17935,1.17922,1.17935,372300003.0
2007-01-26 20:23:00,1.17931,1.17931,1.17918,1.17923,382099999.0
2007-01-26 20:24:00,1.17922,1.17926,1.17907,1.17907,315200000.0
2007-01-26 20:25:00,1.17913,1.17917,1.17911,1.17914,143399999.0
2007-01-26 20:26:00,1.17912,1.17912,1.17904,1.17904,209399999.0
2007-01-26 20:27:00,1.17904,1.17918,1.17904,1.17907,247299997.0
2007-01-26 20:28:00,1.1791,1.1792,1.17902,1.17902,581699998.0
2007-01-26 20:29:00,1.17895,1.17906,1.17892,1.17895,554100005.0
2007-01-26 20:30:00,1.1789,1.17899,1.1788,1.17883,260900001.0
2007-01-26 20:31:00,1.17887,1.17891,1.1788,1.1788,417000004.0
2007-01-26 20:32:00,1.17879,1.17882,1.17862,1.1788,342300003.0
2007-01-26 20:33:00,1.17875,1.1788,1.1787,1.17876,284800003.0
2007-01-26 20:34:00,1.17875,1.17883,1.17875,1.17879,155000003.0
2007-01-26 20:35:00,1.17878,1.17878,1.17859,1.17859,111900001.0
2007-01-26 20:36:00,1.17861,1.17865,1.17851,1.17855,311900002.0
2007-01-26 20:37:00,1.17849,1.17853,1.17841,1.17846,226300001.0
2007-01-26 20:38:00,1.17845,1.17857,1.17845,1.17857,228000000.0
2007-01-26 20:39:00,1.1786,1.17865,1.17855,1.17865,425100000.0
2007-01-26 20:40:00,1.1787,1.17883,1.1787,1.17875,317200000.0
2007-01-26 20:41:00,1.17868,1.17884,1.17868,1.1788,604200000.0
2007-01-26 20:42:00,1.1788,1.1788,1.17875,1.17877,463400001.0
2007-01-26 20:43:00,1.17877,1.17886,1.17874,1.17886,206900001.0
2007-01-26 20:44:00,1.1789,1.17903,1.17886,1.17903,116000000.0
2007-01-26 20:45:00,1.17906,1.17912,1.17903,1.17903,205600000.0
2007-01-26 20:46:00,1.17903,1.17908,1.17894,1.17898,153400000.0
2007-01-26 20:47:00,1.17898,1.17913,1.17898,1.17911,185300001.0
2007-01-26 20:48:00,1.1791,1.1792,1.17907,1.17907,139000001.0
2007-01-26 20:49:00,1.17927,1.1796,1.17919,1.1796,524700002.0
2007-01-26 20:50:00,1.17943,1.17966,1.17942,1.17966,131000001.0
2007-01-26 20:51:00,1.1797,1.1797,1.17955,1.17956,99099999.0
2007-01-26 20:52:00,1.17953,1.17953,1.17937,1.17937,91099999.0
2007-01-26 20:53:00,1.17927,1.17927,1.17916,1.17916,164000000.0
2007-01-26 20:54:00,1.17917,1.1792,1.17902,1.17905,569500002.0
2007-01-26 20:55:00,1.1792,1.1792,1.17909,1.17918,251300002.0
2007-01-26 20:56:00,1.17923,1.17937,1.17913,1.17937,488899999.0
2007-01-26 20:57:00,1.17937,1.17944,1.17932,1.17938,610800000.0
2007-01-26 20:58:00,1.17939,1.17947,1.17937,1.17943,157300000.0
2007-01-26 20:59:00,1.17935,1.17938,1.17921,1.17927,313800002.0
2007-01-26 21:00:00,1.17915,1.17928,1.17915,1.1792,1057699998.0
2007-01-26 21:01:00,1.17922,1.17932,1.17916,1.17928,679100005.0
2007-01-26 21:02:00,1.17925,1.1793,1.17925,1.17925,130500000.0
2007-01-26 21:03:00,1.17934,1.17938,1.17912,1.17921,595900008.0
2007-01-26 21:04:00,1.17923,1.17936,1.17919,1.17928,729000001.0
2007-01-26 21:05:00,1.17932,1.17937,1.1792,1.1793,784100002.0
2007-01-26 21:06:00,1.17935,1.17935,1.17918,1.17918,88800000.0
2007-01-26 21:07:00,1.17924,1.17946,1.17922,1.1793,618699997.0
2007-01-26 21:08:00,1.17923,1.17955,1.17903,1.17941,188200002.0
2007-01-26 21:09:00,1.17954,1.17966,1.17954,1.17958,75800000.0
2007-01-26 21:10:00,1.17957,1.17961,1.17951,1.1796,405090001.0
2007-01-26 21:11:00,1.17962,1.17972,1.17957,1.17957,270400002.0
2007-01-26 21:12:00,1.17963,1.17976,1.17961,1.17966,385900003.0
2007-01-26 21:13:00,1.17973,1.18007,1.17973,1.18001,486900004.0
2007-01-26 21:14:00,1.18007,1.18007,1.17995,1.18004,271199999.0
2007-01-26 21:15:00,1.18007,1.18019,1.18007,1.18016,150899998.0
2007-01-26 21:16:00,1.1801,1.18035,1.1801,1.18026,179600001.0
2007-01-26 21:17:00,1.18036,1.18043,1.18032,1.18043,56100001.0
2007-01-26 21:18:00,1.18053,1.18062,1.18052,1.18052,71999999.0
2007-01-26 21:19:00,1.18042,1.18043,1.18017,1.18017,115800000.0
2007-01-26 21:20:00,1.18013,1.18013,1.17994,1.18005,76199998.0
2007-01-26 21:21:00,1.18,1.18013,1.17995,1.18005,69400000.0
2007-01-26 21:22:00,1.17995,1.17995,1.17995,1.17995,62400002.0
2007-01-26 21:23:00,1.17999,1.18007,1.17999,1.18007,69900001.0
2007-01-26 21:24:00,1.17994,1.18003,1.17985,1.17998,105600000.0
2007-01-26 21:25:00,1.17998,1.17998,1.17994,1.17998,124299999.0
2007-01-26 21:26:00,1.18003,1.18014,1.18003,1.18014,133099998.0
2007-01-26 21:27:00,1.18021,1.18027,1.18016,1.18027,265600004.0
2007-01-26 21:28:00,1.18029,1.18034,1.18018,1.18022,272800000.0
2007-01-26 21:29:00,1.18018,1.18018,1.18005,1.18013,113799999.0
2007-01-26 21:30:00,1.18017,1.18017,1.1801,1.18012,39900000.0
2007-01-26 21:31:00,1.1801,1.1801,1.1801,1.1801,21600000.0
2007-01-26 21:32:00,1.1801,1.18014,1.18001,1.1801,203499999.0
2007-01-26 21:33:00,1.18018,1.18018,1.18009,1.18012,222000001.0
2007-01-26 21:34:00,1.18012,1.1802,1.18012,1.1802,124800002.0
2007-01-26 21:35:00,1.18018,1.18018,1.18011,1.18011,67400000.0
2007-01-26 21:36:00,1.18007,1.1801,1.18005,1.18005,97599999.0
2007-01-26 21:37:00,1.18017,1.18017,1.1801,1.1801,43900000.0
2007-01-26 21:38:00,1.18008,1.18011,1.18005,1.18005,86300001.0
2007-01-26 21:39:00,1.18005,1.18008,1.18001,1.18001,502800004.0
2007-01-26 21:40:00,1.18008,1.18008,1.17991,1.18002,305700002.0
2007-01-26 21:41:00,1.1801,1.1801,1.18001,1.18002,60200001.0
2007-01-26 21:42:00,1.17997,1.18018,1.17997,1.18018,124100002.0
2007-01-26 21:43:00,1.1802,1.18021,1.1801,1.1802,117600002.0
2007-01-26 21:44:00,1.18023,1.18023,1.18004,1.18011,215899999.0
2007-01-26 21:45:00,1.18013,1.1802,1.18013,1.18018,147499999.0
2007-01-26 21:46:00,1.18022,1.18044,1.18022,1.18032,238399996.0
2007-01-26 21:47:00,1.1803,1.18036,1.18029,1.18035,190700000.0
2007-01-26 21:48:00,1.18039,1.18039,1.18033,1.18035,96000001.0
2007-01-26 21:49:00,1.18028,1.18037,1.18022,1.18033,63800000.0
2007-01-26 21:50:00,1.18033,1.18033,1.18027,1.1803,56100000.0
2007-01-26 21:51:00,1.18029,1.18029,1.18018,1.18018,80100000.0
2007-01-26 21:52:00,1.18017,1.18027,1.18017,1.18025,74200000.0
2007-01-26 21:53:00,1.18025,1.18025,1.1802,1.1802,207700003.0
2007-01-26 21:54:00,1.1802,1.1803,1.18013,1.18023,178500001.0
2007-01-26 21:55:00,1.18028,1.18028,1.18022,1.18028,62200002.0
2007-01-26 21:56:00,1.18028,1.1803,1.18024,1.18029,85000002.0
2007-01-26 21:57:00,1.18026,1.18044,1.18026,1.18044,68999998.0
2007-01-26 21:58:00,1.18031,1.18035,1.18029,1.18031,7900000.0
2007-01-26 21:59:00,1.18022,1.18038,1.18022,1.18038,144400000.0
2007-01-26 22:00:00,1.18038,1.18044,1.18024,1.18024,148900001.0
2007-01-26 22:01:00,1.18028,1.18038,1.18028,1.18035,135500001.0
2007-01-26 22:02:00,1.18035,1.18048,1.18033,1.1804,339799997.0
2007-01-26 22:03:00,1.18035,1.1804,1.18035,1.1804,249800003.0
2007-01-26 22:04:00,1.18042,1.18042,1.18027,1.1803,105300000.0
2007-01-26 22:05:00,1.18003,1.18022,1.17996,1.18003,164099999.0
2007-01-26 22:06:00,1.18025,1.18038,1.18025,1.18028,156499998.0
2007-01-26 22:07:00,1.18034,1.18037,1.18029,1.18034,103100002.0
2007-01-26 22:08:00,1.1803,1.18042,1.18027,1.18027,208600003.0
2007-01-26 22:09:00,1.18026,1.18041,1.18026,1.18041,66699999.0
2007-01-26 22:10:00,1.18041,1.18041,1.1803,1.1803,19900000.0
2007-01-26 22:11:00,1.18032,1.18036,1.18032,1.18032,100100002.0
2007-01-26 22:12:00,1.18037,1.18037,1.18027,1.18027,112200000.0
2007-01-26 22:13:00,1.18017,1.18019,1.18003,1.18003,100700001.0
2007-01-26 22:14:00,1.18014,1.18018,1.18009,1.18014,55200000.0
2007-01-26 22:15:00,1.18019,1.18024,1.18014,1.18024,106700000.0
2007-01-26 22:16:00,1.18025,1.18027,1.1802,1.18027,109300002.0
2007-01-26 22:17:00,1.18018,1.18023,1.18009,1.18023,84800001.0
2007-01-26 22:18:00,1.18021,1.18021,1.18005,1.18005,75299999.0
2007-01-26 22:19:00,1.18002,1.18016,1.18002,1.18016,27400000.0
2007-01-26 22:20:00,1.1802,1.18025,1.1802,1.18025,64200000.0
2007-01-26 22:21:00,1.18016,1.18027,1.17984,1.17993,86900001.0
2007-01-26 22:22:00,1.18012,1.18019,1.18003,1.18003,148199999.0
2007-01-26 22:23:00,1.18005,1.1801,1.18005,1.1801,116990002.0
2007-01-26 22:24:00,1.18011,1.18023,1.18011,1.18023,173700002.0
2007-01-26 22:25:00,1.18022,1.18022,1.18008,1.18012,107200001.0
2007-01-26 22:26:00,1.1802,1.18025,1.1802,1.18025,17500001.0
2007-01-26 22:27:00,1.18018,1.18021,1.18011,1.18012,311100001.0
2007-01-26 22:28:00,1.18004,1.1801,1.18003,1.1801,67700001.0
2007-01-26 22:29:00,1.18008,1.1801,1.18,1.18004,261500001.0
2007-01-26 22:30:00,1.18003,1.18009,1.18002,1.18008,145500002.0
2007-01-26 22:31:00,1.18008,1.18008,1.18002,1.18002,42200000.0
2007-01-26 22:32:00,1.18001,1.18008,1.17996,1.18003,162700001.0
2007-01-26 22:33:00,1.18005,1.18018,1.18004,1.18013,84700000.0
2007-01-26 22:34:00,1.18007,1.18019,1.18003,1.18007,393399999.0
2007-01-26 22:35:00,1.18012,1.18018,1.1801,1.1801,269100001.0
2007-01-26 22:36:00,1.18013,1.18016,1.17999,1.17999,56500000.0
2007-01-26 22:37:00,1.17994,1.17998,1.17988,1.17989,81700000.0
2007-01-26 22:38:00,1.17991,1.18001,1.17987,1.17998,148199998.0
2007-01-26 22:39:00,1.18005,1.18005,1.17995,1.17995,165999999.0
2007-01-26 22:40:00,1.17995,1.17999,1.17986,1.17986,119299998.0
2007-01-26 22:41:00,1.17985,1.17985,1.1798,1.1798,41100000.0
2007-01-26 22:42:00,1.17985,1.17985,1.17985,1.17985,3700000.0
2007-01-26 22:43:00,1.17985,1.17994,1.1798,1.17987,217400001.0
2007-01-26 22:44:00,1.17987,1.17997,1.17984,1.17985,181100003.0
2007-01-26 22:45:00,1.17983,1.17987,1.17983,1.17987,24300000.0
2007-01-26 22:46:00,1.17989,1.1799,1.17979,1.1799,105400000.0
2007-01-26 22:47:00,1.17983,1.17991,1.17977,1.17991,28800000.0
2007-01-26 22:48:00,1.17997,1.17997,1.17982,1.17985,69800001.0
2007-01-26 22:49:00,1.17992,1.17995,1.17988,1.17988,62200001.0
2007-01-26 22:50:00,1.17993,1.18003,1.17993,1.17994,67299999.0
2007-01-26 22:51:00,1.18003,1.18003,1.17989,1.18002,37500000.0
2007-01-26 22:52:00,1.17994,1.17995,1.17974,1.17979,171099999.0
2007-01-26 22:53:00,1.17988,1.18002,1.17979,1.17985,62600000.0
2007-01-26 22:54:00,1.17985,1.17989,1.17978,1.17978,58200000.0
2007-01-26 22:55:00,1.17983,1.17993,1.17973,1.17977,275800001.0
2007-01-26 22:56:00,1.17983,1.17987,1.17962,1.17962,62299999.0
2007-01-26 22:57:00,1.17963,1.1797,1.17963,1.17968,163400001.0
2007-01-26 22:58:00,1.17977,1.17977,1.1796,1.17963,114400001.0
2007-01-26 22:59:00,1.17948,1.17948,1.17911,1.17923,125100002.0
2007-01-26 23:00:00,1.17923,1.17932,1.17923,1.17932,8700000.0
2007-01-26 23:01:00,1.17951,1.17971,1.17951,1.17956,112699998.0
2007-01-26 23:02:00,1.17958,1.17965,1.17947,1.17965,70700003.0
2007-01-26 23:03:00,1.1797,1.17973,1.17964,1.17969,61700001.0
2007-01-26 23:04:00,1.17968,1.17973,1.17965,1.17973,96700002.0
2007-01-26 23:05:00,1.1797,1.1797,1.17963,1.17965,119100001.0
2007-01-26 23:06:00,1.17961,1.17973,1.17961,1.17963,171100002.0
2007-01-26 23:07:00,1.17962,1.17976,1.17957,1.17972,109000000.0
2007-01-26 23:08:00,1.17967,1.17969,1.1796,1.17962,103200002.0
2007-01-26 23:09:00,1.17961,1.17972,1.17955,1.17972,85400000.0
2007-01-26 23:10:00,1.1797,1.17975,1.17962,1.17972,50300000.0
2007-01-26 23:11:00,1.17968,1.17974,1.17968,1.17973,16900000.0
2007-01-26 23:12:00,1.1796,1.17969,1.17958,1.17969,71999998.0
2007-01-26 23:13:00,1.1797,1.17972,1.17962,1.17967,97000001.0
2007-01-26 23:14:00,1.17961,1.17961,1.17951,1.17958,51900000.0
2007-01-26 23:15:00,1.17965,1.17965,1.1795,1.1795,55000000.0
2007-01-26 23:16:00,1.17947,1.1795,1.17941,1.17948,77900001.0
2007-01-26 23:17:00,1.17952,1.17963,1.17952,1.17954,89400001.0
2007-01-26 23:18:00,1.1796,1.1796,1.1796,1.1796,21600000.0
2007-01-26 23:19:00,1.1796,1.1796,1.17951,1.17953,99300003.0
2007-01-26 23:20:00,1.17955,1.17955,1.17955,1.17955,5600000.0
2007-01-26 23:21:00,1.17956,1.17959,1.17956,1.17959,13900000.0
2007-01-26 23:22:00,1.17959,1.17961,1.17936,1.17944,82000000.0
2007-01-26 23:23:00,1.1794,1.17961,1.1794,1.17951,30500000.0
2007-01-26 23:24:00,1.17954,1.17956,1.17954,1.17956,45600001.0
2007-01-26 23:25:00,1.17961,1.17961,1.17924,1.17933,132700001.0
2007-01-26 23:26:00,1.17935,1.17949,1.17934,1.17947,136600003.0
2007-01-26 23:27:00,1.1796,1.17965,1.17957,1.17962,106999999.0
2007-01-26 23:28:00,1.17965,1.1797,1.17963,1.17966,137800002.0
2007-01-26 23:29:00,1.1799,1.17998,1.1799,1.17998,38799998.0
2007-01-26 23:30:00,1.18,1.18,1.1798,1.1798,41099999.0
2007-01-26 23:31:00,1.17977,1.17983,1.17977,1.17983,12900000.0
2007-01-26 23:32:00,1.17978,1.1798,1.17965,1.17968,95700002.0
2007-01-26 23:33:00,1.17987,1.17992,1.17985,1.17987,41200000.0
2007-01-26 23:34:00,1.1798,1.17985,1.17975,1.17985,73400000.0
2007-01-26 23:35:00,1.17963,1.17978,1.17963,1.17971,98500000.0
2007-01-26 23:36:00,1.17979,1.17986,1.17979,1.17986,50400002.0
2007-01-26 23:37:00,1.17986,1.17996,1.17986,1.17991,78300000.0
2007-01-26 23:38:00,1.17987,1.18008,1.17987,1.18,71100001.0
2007-01-26 23:39:00,1.17996,1.18002,1.17994,1.17998,60100000.0
2007-01-26 23:40:00,1.18005,1.18007,1.17999,1.18007,68000000.0
2007-01-26 23:41:00,1.1801,1.18015,1.18005,1.18005,80100002.0
2007-01-26 23:42:00,1.18006,1.18006,1.17978,1.17997,125600000.0
2007-01-26 23:43:00,1.17986,1.17992,1.1798,1.17991,99899999.0
2007-01-26 23:44:00,1.17995,1.18006,1.17995,1.17997,161199998.0
2007-01-26 23:45:00,1.18011,1.18011,1.18001,1.1801,32000000.0
2007-01-26 23:46:00,1.18006,1.18006,1.17994,1.17995,65800001.0
2007-01-26 23:47:00,1.18008,1.18012,1.18006,1.18012,50200000.0
2007-01-26 23:48:00,1.18009,1.18009,1.17987,1.17987,55899999.0
2007-01-26 23:49:00,1.17983,1.17987,1.17981,1.17984,56200001.0
2007-01-26 23:50:00,1.1799,1.1801,1.1799,1.1801,59800001.0
2007-01-26 23:51:00,1.18002,1.18011,1.17999,1.18,70099999.0
2007-01-26 23:52:00,1.18,1.18006,1.17999,1.17999,44699998.0
2007-01-26 23:53:00,1.18001,1.18012,1.18001,1.18001,131299997.0
2007-01-26 23:54:00,1.18,1.18,1.18,1.18,43000001.0
2007-01-26 23:55:00,1.17995,1.18008,1.17995,1.18008,125700001.0
2007-01-26 23:56:00,1.17987,1.17989,1.17975,1.17975,70600000.0
2007-01-26 23:57:00,1.17981,1.17993,1.17977,1.17977,101200001.0
2007-01-26 23:58:00,1.1797,1.17972,1.17952,1.17958,78000001.0
2007-01-26 23:59:00,1.17953,1.17956,1.17947,1.17956,81100001.0
2007-01-29 00:00:00,1.1793,1.1798,1.179,1.1791,156900002.0
2007-01-29 00:01:00,1.1793,1.1795,1.1793,1.1794,156900002.0
2007-01-29 00:05:00,1.1793,1.1794,1.1793,1.1794,156900002.0
2007-01-29 00:08:00,1.1795,1.1795,1.1795,1.1795,156900002.0
2007-01-29 00:09:00,1.1794,1.1794,1.1792,1.1792,156900002.0
2007-01-29 00:19:00,1.1793,1.1793,1.1793,1.1793,156900002.0
2007-01-29 00:20:00,1.1792,1.1792,1.1792,1.1792,156900002.0
2007-01-29 00:21:00,1.1791,1.1791,1.1788,1.179,156900002.0
2007-01-29 00:22:00,1.1789,1.179,1.1788,1.1788,156900002.0
2007-01-29 00:24:00,1.1789,1.1789,1.1789,1.1789,156900002.0
2007-01-29 00:25:00,1.179,1.179,1.1789,1.1789,156900002.0
2007-01-29 00:37:00,1.179,1.1791,1.179,1.179,156900002.0
2007-01-29 00:44:00,1.1791,1.1791,1.179,1.179,156900002.0
2007-01-29 00:48:00,1.1791,1.1793,1.1791,1.1793,156900002.0
2007-01-29 00:53:00,1.1796,1.1797,1.1796,1.1797,156900002.0
2007-01-29 00:54:00,1.1796,1.1796,1.1793,1.1796,156900002.0
2007-01-29 01:01:00,1.1797,1.1797,1.1797,1.1797,156900002.0
2007-01-29 01:08:00,1.1803,1.1803,1.1799,1.18,156900002.0
2007-01-29 01:10:00,1.1802,1.1802,1.1802,1.1802,156900002.0
2007-01-29 01:11:00,1.1805,1.1805,1.1802,1.1802,156900002.0
2007-01-29 01:23:00,1.18,1.18,1.18,1.18,156900002.0
2007-01-29 01:24:00,1.1801,1.1801,1.18,1.18,156900002.0
2007-01-29 01:29:00,1.1802,1.1802,1.1801,1.1801,156900002.0
2007-01-29 01:34:00,1.1803,1.1803,1.1802,1.1802,156900002.0
2007-01-29 01:38:00,1.1803,1.1805,1.1803,1.1803,156900002.0
2007-01-29 01:40:00,1.1805,1.1805,1.1805,1.1805,156900002.0
2007-01-29 01:41:00,1.1806,1.1807,1.1805,1.1805,156900002.0
2007-01-29 01:42:00,1.1803,1.1803,1.1803,1.1803,156900002.0
2007-01-29 01:47:00,1.1804,1.1804,1.1804,1.1804,156900002.0
2007-01-29 01:52:00,1.1805,1.1806,1.1805,1.1806,156900002.0
2007-01-29 01:54:00,1.1807,1.1807,1.1806,1.1807,156900002.0
2007-01-29 01:55:00,1.1806,1.1806,1.1806,1.1806,156900002.0
2007-01-29 01:56:00,1.1807,1.1807,1.1807,1.1807,156900002.0
2007-01-29 01:57:00,1.1806,1.1807,1.1806,1.1806,156900002.0
2007-01-29 02:00:00,1.17943,1.1795,1.17942,1.17942,156900002.0
2007-01-29 02:01:00,1.17951,1.17955,1.17948,1.17948,88100001.0
2007-01-29 02:02:00,1.17952,1.17953,1.17952,1.17953,49400001.0
2007-01-29 02:03:00,1.17953,1.1796,1.17945,1.17957,88499999.0
2007-01-29 02:04:00,1.17958,1.17961,1.17949,1.17949,81599997.0
2007-01-29 02:05:00,1.17955,1.17955,1.17942,1.1795,161799998.0
2007-01-29 02:06:00,1.1794,1.17953,1.1794,1.17953,94400001.0
2007-01-29 02:07:00,1.17981,1.17981,1.17971,1.17973,70600000.0
2007-01-29 02:08:00,1.17978,1.18011,1.17974,1.18007,90100001.0
2007-01-29 02:09:00,1.18015,1.18015,1.1801,1.1801,23900000.0
2007-01-29 02:10:00,1.18008,1.18018,1.18008,1.18014,120400001.0
2007-01-29 02:11:00,1.18018,1.18019,1.18012,1.18019,40100000.0
2007-01-29 02:12:00,1.18018,1.18018,1.18018,1.18018,3200000.0
2007-01-29 02:13:00,1.1802,1.18022,1.18017,1.18022,15200000.0
2007-01-29 02:14:00,1.18017,1.18018,1.18017,1.18018,16000000.0
2007-01-29 02:15:00,1.18023,1.18023,1.18009,1.18022,35800000.0
2007-01-29 02:16:00,1.18018,1.18018,1.18017,1.18017,33499999.0
2007-01-29 02:17:00,1.18022,1.18022,1.18013,1.18013,124900002.0
2007-01-29 02:18:00,1.18018,1.18026,1.18015,1.18015,96299999.0
2007-01-29 02:19:00,1.18013,1.18022,1.18012,1.1802,116800001.0
2007-01-29 02:20:00,1.17999,1.17999,1.1798,1.17987,50800000.0
2007-01-29 02:21:00,1.17992,1.17992,1.17975,1.17975,87399999.0
2007-01-29 02:22:00,1.17992,1.18018,1.17983,1.18018,63699999.0
2007-01-29 02:23:00,1.18016,1.1802,1.18004,1.1801,72099999.0
2007-01-29 02:24:00,1.17996,1.18002,1.17996,1.17999,78999999.0
2007-01-29 02:25:00,1.17994,1.18006,1.17994,1.18,106600003.0
2007-01-29 02:26:00,1.18002,1.18002,1.17998,1.17998,36800000.0
2007-01-29 02:27:00,1.18005,1.18005,1.18005,1.18005,20900000.0
2007-01-29 02:28:00,1.18007,1.18007,1.18003,1.18003,36500001.0
2007-01-29 02:29:00,1.18006,1.18017,1.18004,1.18017,182299999.0
2007-01-29 02:30:00,1.1802,1.1802,1.1801,1.1801,42900000.0
2007-01-29 02:31:00,1.18011,1.18019,1.18011,1.18013,116199999.0
2007-01-29 02:32:00,1.18022,1.18022,1.18018,1.18019,23300000.0
2007-01-29 02:33:00,1.18025,1.18025,1.1802,1.1802,42400000.0
2007-01-29 02:34:00,1.1802,1.18028,1.18018,1.18018,180500001.0
2007-01-29 02:35:00,1.18022,1.18025,1.18012,1.18012,83799997.0
2007-01-29 02:36:00,1.18015,1.18015,1.18015,1.18015,99200001.0
2007-01-29 02:37:00,1.18022,1.18022,1.18013,1.18013,12000000.0
2007-01-29 02:38:00,1.18023,1.18044,1.18023,1.18041,52700000.0
2007-01-29 02:39:00,1.1804,1.18045,1.18033,1.18045,53999998.0
2007-01-29 02:40:00,1.18037,1.18041,1.18037,1.18041,35599999.0
2007-01-29 02:41:00,1.18049,1.18065,1.18049,1.18057,99800002.0
2007-01-29 02:42:00,1.18051,1.18051,1.18039,1.18039,40899999.0
2007-01-29 02:43:00,1.18032,1.18037,1.18029,1.1803,99800001.0
2007-01-29 02:44:00,1.18025,1.1803,1.18025,1.1803,18400000.0
2007-01-29 02:45:00,1.18028,1.18028,1.18022,1.18022,36100000.0
2007-01-29 02:46:00,1.18027,1.18029,1.18024,1.18024,41499999.0
2007-01-29 02:47:00,1.18032,1.18032,1.18031,1.18031,40600000.0
2007-01-29 02:48:00,1.18037,1.18042,1.18014,1.1802,115700000.0
2007-01-29 02:49:00,1.18045,1.18045,1.1804,1.1804,2100000.0
2007-01-29 02:50:00,1.18038,1.18038,1.18038,1.18038,39900002.0
2007-01-29 02:51:00,1.18035,1.18045,1.18035,1.18035,61600001.0
2007-01-29 02:52:00,1.18048,1.18048,1.18047,1.18047,38399999.0
2007-01-29 02:53:00,1.1805,1.18065,1.1805,1.18063,109600002.0
2007-01-29 02:54:00,1.18066,1.18069,1.18066,1.18069,18400000.0
2007-01-29 02:55:00,1.18073,1.18073,1.18059,1.18059,24099999.0
2007-01-29 02:56:00,1.18068,1.18068,1.18067,1.18067,26899999.0
2007-01-29 02:57:00,1.18071,1.18071,1.18064,1.18064,31100001.0
2007-01-29 02:58:00,1.18063,1.18063,1.18057,1.18057,36900002.0
2007-01-29 02:59:00,1.18063,1.18063,1.18048,1.1805,117900000.0
2007-01-29 03:00:00,1.18056,1.18063,1.18047,1.18063,53700000.0
2007-01-29 03:01:00,1.18053,1.18053,1.18047,1.18047,34900000.0
2007-01-29 03:02:00,1.18043,1.18044,1.18029,1.18042,128600001.0
2007-01-29 03:03:00,1.1804,1.1804,1.18029,1.18037,89500000.0
2007-01-29 03:04:00,1.18043,1.1805,1.18035,1.18035,73300001.0
2007-01-29 03:05:00,1.18013,1.18027,1.18012,1.1802,125500002.0
2007-01-29 03:06:00,1.18042,1.18042,1.18029,1.18038,84100002.0
2007-01-29 03:07:00,1.18042,1.18049,1.18042,1.18049,41500000.0
2007-01-29 03:08:00,1.18049,1.18049,1.18043,1.18049,43000001.0
2007-01-29 03:09:00,1.18055,1.18065,1.18055,1.18057,139300000.0
2007-01-29 03:10:00,1.18062,1.18063,1.18054,1.1806,52200000.0
2007-01-29 03:11:00,1.18067,1.18072,1.18056,1.18062,107499999.0
2007-01-29 03:12:00,1.18061,1.18067,1.18061,1.18066,57799999.0
2007-01-29 03:13:00,1.1807,1.1807,1.18052,1.18057,53300000.0
2007-01-29 03:14:00,1.18046,1.18057,1.18036,1.18046,117700002.0
2007-01-29 03:15:00,1.18057,1.18062,1.18053,1.18053,26300001.0
2007-01-29 03:16:00,1.18064,1.18074,1.18064,1.18074,25399999.0
2007-01-29 03:17:00,1.18051,1.18072,1.18047,1.1806,182100004.0
2007-01-29 03:18:00,1.1807,1.1807,1.18049,1.18055,114200001.0
2007-01-29 03:19:00,1.18065,1.1807,1.18065,1.1807,26300000.0
2007-01-29 03:20:00,1.18075,1.18075,1.1807,1.1807,12000000.0
2007-01-29 03:21:00,1.18073,1.18073,1.18064,1.18071,50200001.0
2007-01-29 03:22:00,1.1807,1.1807,1.18063,1.1807,85199999.0
2007-01-29 03:23:00,1.18063,1.18078,1.18063,1.1807,87800001.0
2007-01-29 03:24:00,1.18067,1.1807,1.18067,1.1807,15700000.0
2007-01-29 03:25:00,1.1807,1.18072,1.18062,1.18069,102700000.0
2007-01-29 03:26:00,1.1807,1.18076,1.18063,1.1807,112900001.0
2007-01-29 03:27:00,1.18068,1.1807,1.18068,1.1807,15000000.0
2007-01-29 03:28:00,1.1807,1.1807,1.1807,1.1807,20300000.0
2007-01-29 03:29:00,1.18068,1.18068,1.18058,1.18058,142499996.0
2007-01-29 03:30:00,1.18066,1.18076,1.18064,1.18065,152600004.0
2007-01-29 03:31:00,1.18065,1.18067,1.18058,1.18067,50200000.0
2007-01-29 03:32:00,1.18065,1.18071,1.18062,1.18065,44100001.0
2007-01-29 03:33:00,1.18073,1.18073,1.18057,1.18071,88200000.0
2007-01-29 03:34:00,1.18069,1.18086,1.18069,1.18075,67700000.0
2007-01-29 03:35:00,1.1806,1.18067,1.1806,1.18067,88799998.0
2007-01-29 03:36:00,1.18063,1.18073,1.18063,1.18073,32899999.0
2007-01-29 03:37:00,1.18079,1.18092,1.18079,1.18092,53399999.0
2007-01-29 03:38:00,1.18092,1.18108,1.18092,1.18108,14000000.0
2007-01-29 03:39:00,1.18111,1.18119,1.1811,1.1811,80399999.0
2007-01-29 03:40:00,1.18102,1.18118,1.18102,1.18108,54300000.0
2007-01-29 03:41:00,1.18108,1.18115,1.181,1.18115,101900002.0
2007-01-29 03:42:00,1.18105,1.1811,1.18105,1.1811,20000000.0
2007-01-29 03:43:00,1.18111,1.18111,1.18094,1.18098,78799999.0
2007-01-29 03:44:00,1.18106,1.18106,1.18097,1.18097,7200000.0
2007-01-29 03:45:00,1.18103,1.18118,1.18103,1.18112,99900004.0
2007-01-29 03:46:00,1.18108,1.18114,1.18104,1.18114,51700000.0
2007-01-29 03:47:00,1.18122,1.18122,1.18111,1.18119,150699997.0
2007-01-29 03:48:00,1.18111,1.18119,1.18111,1.18115,85100001.0
2007-01-29 03:49:00,1.18119,1.18119,1.1811,1.1811,97200002.0
2007-01-29 03:50:00,1.18112,1.18123,1.18112,1.18123,40100002.0
2007-01-29 03:51:00,1.18116,1.18119,1.18112,1.18119,42199998.0
2007-01-29 03:52:00,1.18119,1.18119,1.18111,1.18116,65799999.0
2007-01-29 03:53:00,1.1812,1.18125,1.18112,1.18125,163200004.0
2007-01-29 03:54:00,1.1812,1.1812,1.18115,1.1812,83199999.0
2007-01-29 03:55:00,1.18116,1.18116,1.18114,1.18114,23100001.0
2007-01-29 03:56:00,1.18101,1.18117,1.18101,1.1811,39100000.0
2007-01-29 03:57:00,1.18115,1.18123,1.18112,1.18123,39900000.0
2007-01-29 03:58:00,1.1811,1.18125,1.1811,1.18125,23900000.0
2007-01-29 03:59:00,1.18116,1.18121,1.18112,1.18119,70499998.0
2007-01-29 04:00:00,1.18104,1.18111,1.18104,1.18111,30300001.0
2007-01-29 04:01:00,1.18108,1.18108,1.18102,1.18102,36700000.0
2007-01-29 04:02:00,1.18112,1.18112,1.18108,1.18108,27000000.0
2007-01-29 04:03:00,1.18093,1.18093,1.18092,1.18092,38299999.0
2007-01-29 04:04:00,1.18102,1.18102,1.18093,1.18093,24700000.0
2007-01-29 04:05:00,1.18096,1.18096,1.18089,1.1809,23500001.0
2007-01-29 04:06:00,1.18073,1.18091,1.18064,1.18082,171400002.0
2007-01-29 04:07:00,1.18083,1.18091,1.18074,1.18091,51399998.0
2007-01-29 04:08:00,1.18085,1.1809,1.18085,1.1809,24700000.0
2007-01-29 04:09:00,1.18092,1.181,1.18091,1.181,92400000.0
2007-01-29 04:10:00,1.18099,1.18099,1.1808,1.18091,135000002.0
2007-01-29 04:11:00,1.18085,1.1809,1.18085,1.1809,29599999.0
2007-01-29 04:12:00,1.18089,1.18089,1.18076,1.18084,95299997.0
2007-01-29 04:13:00,1.18092,1.18092,1.18088,1.18089,77900000.0
2007-01-29 04:14:00,1.18088,1.18093,1.18083,1.18085,66200000.0
2007-01-29 04:15:00,1.18083,1.18083,1.18067,1.18071,86000000.0
2007-01-29 04:16:00,1.18063,1.18067,1.18063,1.18067,27100000.0
2007-01-29 04:17:00,1.18051,1.18063,1.18051,1.18051,84799999.0
2007-01-29 04:18:00,1.18038,1.18042,1.18034,1.18041,153099999.0
2007-01-29 04:19:00,1.18045,1.18055,1.1803,1.1803,49500001.0
2007-01-29 04:20:00,1.18045,1.18045,1.1804,1.1804,30700000.0
2007-01-29 04:21:00,1.18038,1.1805,1.18032,1.1805,95200001.0
2007-01-29 04:22:00,1.18055,1.18065,1.18053,1.18062,98000000.0
2007-01-29 04:23:00,1.18058,1.18058,1.1805,1.1805,68000000.0
2007-01-29 04:24:00,1.18047,1.18048,1.18034,1.18034,65900002.0
2007-01-29 04:25:00,1.1805,1.18056,1.18047,1.18047,101800003.0
2007-01-29 04:26:00,1.18048,1.18048,1.18047,1.18047,23900000.0
2007-01-29 04:27:00,1.18048,1.18065,1.18048,1.18065,30600000.0
2007-01-29 04:28:00,1.18047,1.18065,1.18047,1.18065,44699999.0
2007-01-29 04:29:00,1.18069,1.18069,1.18053,1.18055,100000000.0
2007-01-29 04:30:00,1.18054,1.18063,1.18048,1.18063,70900000.0
2007-01-29 04:31:00,1.18063,1.18063,1.18052,1.18055,103599998.0
2007-01-29 04:32:00,1.18047,1.1806,1.18047,1.18058,93100000.0
2007-01-29 04:33:00,1.18054,1.18057,1.18047,1.1805,67400000.0
2007-01-29 04:34:00,1.18056,1.18062,1.18052,1.18055,87000001.0
2007-01-29 04:35:00,1.18056,1.1806,1.18056,1.18056,138300002.0
2007-01-29 04:36:00,1.1805,1.18062,1.18048,1.18062,53599999.0
2007-01-29 04:37:00,1.18062,1.18075,1.18062,1.18062,118600002.0
2007-01-29 04:38:00,1.1806,1.18065,1.18058,1.1806,81600000.0
2007-01-29 04:39:00,1.18058,1.1806,1.18058,1.1806,22300000.0
2007-01-29 04:40:00,1.18058,1.1806,1.18055,1.18055,62500001.0
2007-01-29 04:41:00,1.18059,1.18059,1.1805,1.1805,79300003.0
2007-01-29 04:42:00,1.18057,1.18058,1.18057,1.18058,39900001.0
2007-01-29 04:43:00,1.18058,1.18065,1.1805,1.1806,57100000.0
2007-01-29 04:44:00,1.18058,1.18058,1.18057,1.18057,27200000.0
2007-01-29 04:45:00,1.18049,1.18059,1.18049,1.18053,40399999.0
2007-01-29 04:46:00,1.18059,1.18059,1.18052,1.18059,107500000.0
2007-01-29 04:47:00,1.18057,1.18068,1.18054,1.18054,149300002.0
2007-01-29 04:48:00,1.18057,1.18057,1.18054,1.18054,31900000.0
2007-01-29 04:49:00,1.18062,1.18067,1.18059,1.18063,97100000.0
2007-01-29 04:50:00,1.18065,1.18075,1.18065,1.18065,67900000.0
2007-01-29 04:51:00,1.18073,1.18073,1.18059,1.18067,127500001.0
2007-01-29 04:52:00,1.18068,1.18068,1.18057,1.18062,59000001.0
2007-01-29 04:53:00,1.18062,1.1807,1.1806,1.18065,59100000.0
2007-01-29 04:54:00,1.18065,1.18069,1.18062,1.18069,86100000.0
2007-01-29 04:55:00,1.18065,1.18075,1.18065,1.18072,87100000.0
2007-01-29 04:56:00,1.18065,1.18075,1.18063,1.1807,50699999.0
2007-01-29 04:57:00,1.18073,1.18073,1.1806,1.18068,100999999.0
2007-01-29 04:58:00,1.18058,1.18072,1.18058,1.18063,49500000.0
2007-01-29 04:59:00,1.18067,1.18067,1.1806,1.18067,75700000.0
2007-01-29 05:00:00,1.18035,1.18071,1.18035,1.1807,86600000.0
2007-01-29 05:01:00,1.18071,1.18074,1.18068,1.18074,124000002.0
2007-01-29 05:02:00,1.18045,1.18065,1.18041,1.18046,118900000.0
2007-01-29 05:03:00,1.18045,1.18045,1.18037,1.1804,86799999.0
2007-01-29 05:04:00,1.18035,1.18064,1.18029,1.18057,213500000.0
2007-01-29 05:05:00,1.1807,1.1807,1.18049,1.18058,78999999.0
2007-01-29 05:06:00,1.18073,1.18073,1.18064,1.18067,64499999.0
2007-01-29 05:07:00,1.18075,1.18075,1.18064,1.1807,146499998.0
2007-01-29 05:08:00,1.1807,1.1807,1.1807,1.1807,4000000.0
2007-01-29 05:09:00,1.18068,1.1807,1.18057,1.18058,105100000.0
2007-01-29 05:10:00,1.1806,1.18067,1.18057,1.18065,112799998.0
2007-01-29 05:11:00,1.1803,1.18055,1.18021,1.18055,162900002.0
2007-01-29 05:12:00,1.18056,1.18056,1.18031,1.18055,35300000.0
2007-01-29 05:13:00,1.18067,1.18067,1.18024,1.18024,131299998.0
2007-01-29 05:14:00,1.1807,1.1807,1.18062,1.18066,20800000.0
2007-01-29 05:15:00,1.18062,1.18071,1.18062,1.18063,79800001.0
2007-01-29 05:16:00,1.18072,1.18072,1.18059,1.1806,119300000.0
2007-01-29 05:17:00,1.18067,1.18071,1.18063,1.18064,60100001.0
2007-01-29 05:18:00,1.18059,1.18072,1.18054,1.18067,144900002.0
2007-01-29 05:19:00,1.18062,1.18065,1.18054,1.1806,135600000.0
2007-01-29 05:20:00,1.18078,1.1808,1.18063,1.18063,88199999.0
2007-01-29 05:21:00,1.1807,1.1807,1.1807,1.1807,43800000.0
2007-01-29 05:22:00,1.18069,1.18069,1.18062,1.18069,40500000.0
2007-01-29 05:23:00,1.18068,1.18071,1.18062,1.18064,78999997.0
2007-01-29 05:24:00,1.1807,1.1807,1.1807,1.1807,33500000.0
2007-01-29 05:25:00,1.18065,1.18065,1.18065,1.18065,800000.0
2007-01-29 05:26:00,1.18065,1.1807,1.1806,1.1806,35500000.0
2007-01-29 05:27:00,1.1806,1.1807,1.1806,1.18062,62200000.0
2007-01-29 05:28:00,1.18067,1.18068,1.18067,1.18068,7200000.0
2007-01-29 05:29:00,1.1807,1.1807,1.18065,1.18067,88399999.0
2007-01-29 05:30:00,1.18052,1.18063,1.18048,1.18061,93799999.0
2007-01-29 05:31:00,1.1806,1.1806,1.18032,1.1804,134799998.0
2007-01-29 05:32:00,1.18073,1.18073,1.18072,1.18072,29499999.0
2007-01-29 05:33:00,1.18067,1.18068,1.18067,1.18068,18500000.0
2007-01-29 05:34:00,1.18062,1.18065,1.18058,1.18058,50200000.0
2007-01-29 05:35:00,1.18067,1.18067,1.18066,1.18066,29300001.0
2007-01-29 05:36:00,1.18049,1.18056,1.18037,1.18037,59000001.0
2007-01-29 05:37:00,1.18065,1.1807,1.18062,1.1807,71800001.0
2007-01-29 05:38:00,1.18034,1.18047,1.1802,1.18022,140600003.0
2007-01-29 05:39:00,1.1807,1.18078,1.18065,1.18078,128000002.0
2007-01-29 05:40:00,1.18064,1.18064,1.18048,1.18052,165099996.0
2007-01-29 05:41:00,1.18049,1.18051,1.18037,1.18043,82700001.0
2007-01-29 05:42:00,1.18059,1.18061,1.18047,1.18047,112000001.0
2007-01-29 05:43:00,1.1804,1.18055,1.1804,1.18055,10500000.0
2007-01-29 05:44:00,1.18042,1.18053,1.18042,1.18047,64300001.0
2007-01-29 05:45:00,1.1804,1.18055,1.1804,1.18045,145000001.0
2007-01-29 05:46:00,1.1805,1.1806,1.1805,1.18055,125800000.0
2007-01-29 05:47:00,1.18053,1.18057,1.18044,1.18057,53500000.0
2007-01-29 05:48:00,1.18053,1.18057,1.18053,1.18057,27300000.0
2007-01-29 05:49:00,1.18056,1.18061,1.18056,1.18061,23900000.0
2007-01-29 05:50:00,1.18055,1.18063,1.18055,1.1806,113499999.0
2007-01-29 05:51:00,1.1805,1.18065,1.1805,1.18055,125899999.0
2007-01-29 05:52:00,1.18062,1.18062,1.18045,1.18045,143799998.0
2007-01-29 05:53:00,1.18053,1.18063,1.18044,1.18063,111800000.0
2007-01-29 05:54:00,1.18059,1.18059,1.18051,1.18051,51500000.0
2007-01-29 05:55:00,1.18045,1.18047,1.1804,1.18047,54100000.0
2007-01-29 05:56:00,1.18046,1.18056,1.18046,1.18056,30800000.0
2007-01-29 05:57:00,1.18035,1.1804,1.18027,1.18036,34300001.0
2007-01-29 05:58:00,1.18057,1.1806,1.18041,1.18041,63100000.0
2007-01-29 05:59:00,1.18047,1.18048,1.18043,1.18046,108899997.0
2007-01-29 06:00:00,1.18045,1.18047,1.18042,1.18047,42000000.0
2007-01-29 06:01:00,1.1805,1.18055,1.1804,1.1805,88700000.0
2007-01-29 06:02:00,1.18026,1.18029,1.18013,1.18023,138900001.0
2007-01-29 06:03:00,1.18013,1.18057,1.18013,1.18053,72500000.0
2007-01-29 06:04:00,1.18047,1.18049,1.18042,1.18042,26300000.0
2007-01-29 06:05:00,1.18053,1.18053,1.18044,1.18046,49300000.0
2007-01-29 06:06:00,1.18049,1.18049,1.18043,1.18044,97600000.0
2007-01-29 06:07:00,1.18053,1.18053,1.1804,1.18042,115500001.0
2007-01-29 06:08:00,1.1804,1.18047,1.18031,1.18042,80600000.0
2007-01-29 06:09:00,1.18042,1.18045,1.18034,1.18038,138000003.0
2007-01-29 06:10:00,1.18022,1.18028,1.18014,1.1802,157199999.0
2007-01-29 06:11:00,1.18028,1.18038,1.18028,1.18032,89900001.0
2007-01-29 06:12:00,1.18008,1.18019,1.17995,1.17995,95399998.0
2007-01-29 06:13:00,1.1803,1.18038,1.18029,1.18038,82500001.0
2007-01-29 06:14:00,1.18042,1.18048,1.18037,1.18048,98700000.0
2007-01-29 06:15:00,1.18042,1.18053,1.18038,1.18053,95500002.0
2007-01-29 06:16:00,1.18049,1.18053,1.18041,1.18046,46000000.0
2007-01-29 06:17:00,1.18042,1.18048,1.18037,1.18048,184099999.0
2007-01-29 06:18:00,1.18036,1.18036,1.18014,1.18022,157799999.0
2007-01-29 06:19:00,1.18029,1.1803,1.18006,1.18006,63800002.0
2007-01-29 06:20:00,1.18002,1.18033,1.18002,1.18027,95799999.0
2007-01-29 06:21:00,1.1803,1.18039,1.17989,1.18013,99899998.0
2007-01-29 06:22:00,1.18051,1.18051,1.18041,1.18045,92799999.0
2007-01-29 06:23:00,1.18034,1.18034,1.18028,1.18032,112899999.0
2007-01-29 06:24:00,1.18025,1.18025,1.18011,1.18016,160400000.0
2007-01-29 06:25:00,1.17982,1.17982,1.17941,1.17967,72499999.0
2007-01-29 06:26:00,1.18011,1.18017,1.18005,1.18005,65800001.0
2007-01-29 06:27:00,1.18009,1.18009,1.18003,1.18003,92700001.0
2007-01-29 06:28:00,1.17997,1.18006,1.1799,1.1799,74200000.0
2007-01-29 06:29:00,1.17994,1.18005,1.17993,1.17995,206700000.0
2007-01-29 06:30:00,1.18004,1.18004,1.17992,1.17992,117399998.0
2007-01-29 06:31:00,1.17996,1.18001,1.17991,1.17995,42900000.0
2007-01-29 06:32:00,1.17998,1.17998,1.17997,1.17997,44899998.0
2007-01-29 06:33:00,1.17995,1.17995,1.17962,1.17981,89300001.0
2007-01-29 06:34:00,1.1798,1.1798,1.1796,1.1796,24700000.0
2007-01-29 06:35:00,1.17988,1.17999,1.17986,1.17986,124400000.0
2007-01-29 06:36:00,1.17983,1.17983,1.17983,1.17983,1600000.0
2007-01-29 06:37:00,1.1799,1.17994,1.17987,1.17994,107200000.0
2007-01-29 06:38:00,1.18001,1.18001,1.17989,1.1799,42299999.0
2007-01-29 06:39:00,1.1799,1.17993,1.17987,1.1799,132400002.0
2007-01-29 06:40:00,1.17996,1.17998,1.17989,1.17998,104800003.0
2007-01-29 06:41:00,1.17994,1.1801,1.17986,1.18,96200000.0
2007-01-29 06:42:00,1.18001,1.18019,1.18001,1.18003,161899999.0
2007-01-29 06:43:00,1.17996,1.18002,1.17996,1.17997,96500000.0
2007-01-29 06:44:00,1.17989,1.18002,1.17989,1.17995,29999999.0
2007-01-29 06:45:00,1.18,1.18005,1.17995,1.17995,42000000.0
2007-01-29 06:46:00,1.18013,1.18015,1.18008,1.18008,81500003.0
2007-01-29 06:47:00,1.18003,1.18014,1.18003,1.18013,132600002.0
2007-01-29 06:48:00,1.17975,1.18008,1.17975,1.18008,27200000.0
2007-01-29 06:49:00,1.18022,1.18027,1.18015,1.1802,71300000.0
2007-01-29 06:50:00,1.18015,1.18015,1.18004,1.18008,59100000.0
2007-01-29 06:51:00,1.18005,1.18005,1.17976,1.18002,16300000.0
2007-01-29 06:52:00,1.18003,1.18012,1.17996,1.18003,184300003.0
2007-01-29 06:53:00,1.18008,1.18008,1.18008,1.18008,20700001.0
2007-01-29 06:54:00,1.18012,1.18012,1.17997,1.18008,85799998.0
2007-01-29 06:55:00,1.18003,1.18008,1.17998,1.18008,116300002.0
2007-01-29 06:56:00,1.17996,1.17996,1.17965,1.17968,136600001.0
2007-01-29 06:57:00,1.1797,1.1797,1.17965,1.17965,33400000.0
2007-01-29 06:58:00,1.17968,1.17968,1.17967,1.17967,12800000.0
2007-01-29 06:59:00,1.17955,1.17971,1.17955,1.1797,185699998.0
2007-01-29 07:00:00,1.17964,1.1797,1.17964,1.17965,102800000.0
2007-01-29 07:01:00,1.17973,1.17973,1.17958,1.1796,103500001.0
2007-01-29 07:02:00,1.17971,1.17971,1.17966,1.17966,13600000.0
2007-01-29 07:03:00,1.17982,1.17982,1.17968,1.17971,107600000.0
2007-01-29 07:04:00,1.17932,1.17946,1.1792,1.17945,79099999.0
2007-01-29 07:05:00,1.1796,1.17967,1.1796,1.17967,44900001.0
2007-01-29 07:06:00,1.17972,1.17975,1.17964,1.1797,59000000.0
2007-01-29 07:07:00,1.17967,1.17969,1.1796,1.1796,37500000.0
2007-01-29 07:08:00,1.1796,1.1796,1.1796,1.1796,31200000.0
2007-01-29 07:09:00,1.1796,1.1797,1.1796,1.1796,152900000.0
2007-01-29 07:10:00,1.17967,1.1797,1.17967,1.1797,12800000.0
2007-01-29 07:11:00,1.1797,1.1797,1.1797,1.1797,5600000.0
2007-01-29 07:12:00,1.17965,1.17975,1.17965,1.17968,96999999.0
2007-01-29 07:13:00,1.17975,1.17997,1.17975,1.17997,29800000.0
2007-01-29 07:14:00,1.17969,1.17984,1.17955,1.17977,151899999.0
2007-01-29 07:15:00,1.17997,1.18002,1.17993,1.17993,51000000.0
2007-01-29 07:16:00,1.17993,1.18008,1.17985,1.17999,66500000.0
2007-01-29 07:17:00,1.18001,1.18004,1.17996,1.18004,45400000.0
2007-01-29 07:18:00,1.17961,1.17962,1.17955,1.17961,108600001.0
2007-01-29 07:19:00,1.17998,1.18002,1.17998,1.18002,39300002.0
2007-01-29 07:20:00,1.17981,1.17984,1.17981,1.17984,19300000.0
2007-01-29 07:21:00,1.17978,1.17992,1.17976,1.1799,155200002.0
2007-01-29 07:22:00,1.17986,1.17994,1.17986,1.17992,68800001.0
2007-01-29 07:23:00,1.1799,1.1799,1.17972,1.17983,96800001.0
2007-01-29 07:24:00,1.17985,1.17992,1.1798,1.17992,62600000.0
2007-01-29 07:25:00,1.17987,1.18,1.17987,1.1799,114800001.0
2007-01-29 07:26:00,1.17996,1.17999,1.17987,1.17987,69500000.0
2007-01-29 07:27:00,1.17997,1.17998,1.17989,1.1799,27900001.0
2007-01-29 07:28:00,1.17984,1.17997,1.17984,1.17997,227399997.0
2007-01-29 07:29:00,1.18007,1.18014,1.17999,1.18009,106500002.0
2007-01-29 07:30:00,1.17995,1.17995,1.17995,1.17995,26500000.0
2007-01-29 07:31:00,1.18,1.18005,1.17994,1.18003,148400003.0
2007-01-29 07:32:00,1.1799,1.17991,1.17972,1.17988,97700001.0
2007-01-29 07:33:00,1.17989,1.1799,1.17984,1.17985,95900001.0
2007-01-29 07:34:00,1.17945,1.17954,1.17942,1.17942,209899995.0
2007-01-29 07:35:00,1.1794,1.17979,1.1794,1.17971,82900000.0
2007-01-29 07:36:00,1.17984,1.17985,1.17974,1.17978,93600000.0
2007-01-29 07:37:00,1.17981,1.17984,1.17981,1.17984,70100001.0
2007-01-29 07:38:00,1.17988,1.17988,1.17977,1.17988,96900004.0
2007-01-29 07:39:00,1.17962,1.17962,1.17935,1.17961,146900002.0
2007-01-29 07:40:00,1.17963,1.17968,1.17961,1.17967,63099999.0
2007-01-29 07:41:00,1.17978,1.17978,1.17977,1.17977,40699998.0
2007-01-29 07:42:00,1.17975,1.17984,1.17972,1.17984,60500001.0
2007-01-29 07:43:00,1.17985,1.17985,1.17975,1.17975,44500000.0
2007-01-29 07:44:00,1.17978,1.17978,1.17964,1.17971,118100000.0
2007-01-29 07:45:00,1.17962,1.17977,1.17962,1.17975,60300000.0
2007-01-29 07:46:00,1.17971,1.17974,1.17965,1.17965,72500001.0
2007-01-29 07:47:00,1.17967,1.17978,1.17967,1.17978,85100001.0
2007-01-29 07:48:00,1.1797,1.17975,1.1797,1.1797,96500001.0
2007-01-29 07:49:00,1.17979,1.17982,1.17967,1.17972,67699999.0
2007-01-29 07:50:00,1.17966,1.17981,1.17966,1.17981,29000001.0
2007-01-29 07:51:00,1.1797,1.17972,1.17965,1.17965,144500002.0
2007-01-29 07:52:00,1.17977,1.17978,1.17977,1.17978,36400000.0
2007-01-29 07:53:00,1.17988,1.17988,1.17982,1.17982,25099999.0
2007-01-29 07:54:00,1.1798,1.17991,1.1798,1.17983,96400000.0
2007-01-29 07:55:00,1.1799,1.17995,1.17982,1.17995,92700000.0
2007-01-29 07:56:00,1.17997,1.17997,1.17997,1.17997,21500000.0
2007-01-29 07:57:00,1.17988,1.17988,1.17985,1.17985,19300000.0
2007-01-29 07:58:00,1.17985,1.17985,1.17978,1.17985,70300001.0
2007-01-29 07:59:00,1.17985,1.17991,1.17985,1.17986,94500001.0
2007-01-29 08:00:00,1.17985,1.17997,1.17984,1.17993,118900002.0
2007-01-29 08:01:00,1.17982,1.17993,1.17982,1.17993,1600000.0
2007-01-29 08:02:00,1.17987,1.18002,1.17987,1.18002,65200001.0
2007-01-29 08:03:00,1.17995,1.18,1.17984,1.1799,31100000.0
2007-01-29 08:04:00,1.17977,1.17985,1.17975,1.17985,66100000.0
2007-01-29 08:05:00,1.1798,1.17983,1.17975,1.1798,153600005.0
2007-01-29 08:06:00,1.17983,1.17983,1.1797,1.17974,111900000.0
2007-01-29 08:07:00,1.17979,1.1798,1.17973,1.17979,129499997.0
2007-01-29 08:08:00,1.17962,1.1798,1.17962,1.17973,44599999.0
2007-01-29 08:09:00,1.17982,1.17982,1.17967,1.17967,92100000.0
2007-01-29 08:10:00,1.17975,1.17983,1.17965,1.17983,99100001.0
2007-01-29 08:11:00,1.17949,1.17967,1.17949,1.17967,60700000.0
2007-01-29 08:12:00,1.17987,1.17987,1.17983,1.17983,1600000.0
2007-01-29 08:13:00,1.17988,1.17995,1.17985,1.17985,59400001.0
2007-01-29 08:14:00,1.17985,1.17995,1.17985,1.1799,65300000.0
2007-01-29 08:15:00,1.17985,1.17988,1.1798,1.1798,94199998.0
2007-01-29 08:16:00,1.17987,1.17987,1.17983,1.17983,12300000.0
2007-01-29 08:17:00,1.17988,1.17988,1.17981,1.17982,53300001.0
2007-01-29 08:18:00,1.17987,1.17987,1.17983,1.17983,48400002.0
2007-01-29 08:19:00,1.17994,1.17994,1.17987,1.17991,110500001.0
2007-01-29 08:20:00,1.17986,1.1799,1.17986,1.1799,63399999.0
2007-01-29 08:21:00,1.17995,1.17995,1.17985,1.1799,144300002.0
2007-01-29 08:22:00,1.17988,1.17993,1.17981,1.17989,90800000.0
2007-01-29 08:23:00,1.1799,1.17995,1.17985,1.1799,126499998.0
2007-01-29 08:24:00,1.17988,1.1799,1.17985,1.1799,73700002.0
2007-01-29 08:25:00,1.1799,1.17993,1.17985,1.17993,60999999.0
2007-01-29 08:26:00,1.17984,1.17988,1.17962,1.17962,67800000.0
2007-01-29 08:27:00,1.17949,1.17972,1.17949,1.17968,180700001.0
2007-01-29 08:28:00,1.17998,1.17998,1.17987,1.1799,19300000.0
2007-01-29 08:29:00,1.17988,1.17988,1.17972,1.17972,54599999.0
2007-01-29 08:30:00,1.17988,1.17988,1.17977,1.17987,61300000.0
2007-01-29 08:31:00,1.17965,1.17965,1.17926,1.17929,86700000.0
2007-01-29 08:32:00,1.17935,1.1794,1.17924,1.17924,160600002.0
2007-01-29 08:33:00,1.17987,1.17997,1.17984,1.17992,92800002.0
2007-01-29 08:34:00,1.17977,1.17977,1.17937,1.17946,90199999.0
2007-01-29 08:35:00,1.17991,1.17991,1.1798,1.17989,66299999.0
2007-01-29 08:36:00,1.1799,1.1799,1.17983,1.17983,29400000.0
2007-01-29 08:37:00,1.17988,1.17988,1.17987,1.17987,41700000.0
2007-01-29 08:38:00,1.17988,1.17994,1.17986,1.17987,122300003.0
2007-01-29 08:39:00,1.17963,1.17973,1.17952,1.17953,81700000.0
2007-01-29 08:40:00,1.17958,1.17979,1.1795,1.1796,183899998.0
2007-01-29 08:41:00,1.17973,1.17973,1.1795,1.1795,44400001.0
2007-01-29 08:42:00,1.17983,1.18002,1.17983,1.18002,60699999.0
2007-01-29 08:43:00,1.18009,1.18009,1.17984,1.17985,28400000.0
2007-01-29 08:44:00,1.17988,1.17992,1.1798,1.1798,83200001.0
2007-01-29 08:45:00,1.17988,1.17998,1.17988,1.17998,133799996.0
2007-01-29 08:46:00,1.17995,1.1801,1.17987,1.1801,79300002.0
2007-01-29 08:47:00,1.18005,1.18006,1.17989,1.18006,107600002.0
2007-01-29 08:48:00,1.18008,1.18008,1.18002,1.18002,27200000.0
2007-01-29 08:49:00,1.18007,1.18014,1.18002,1.18002,33600000.0
2007-01-29 08:50:00,1.18001,1.18009,1.18001,1.18007,68600000.0
2007-01-29 08:51:00,1.17976,1.17986,1.1797,1.1798,71699998.0
2007-01-29 08:52:00,1.1796,1.17974,1.17956,1.17974,114900000.0
2007-01-29 08:53:00,1.18005,1.18015,1.17996,1.17996,87899999.0
2007-01-29 08:54:00,1.17993,1.18005,1.17993,1.18005,113500000.0
2007-01-29 08:55:00,1.18005,1.18027,1.18004,1.18027,107400000.0
2007-01-29 08:56:00,1.18025,1.18034,1.18025,1.18034,116199997.0
2007-01-29 08:57:00,1.1803,1.18035,1.18023,1.18023,119100001.0
2007-01-29 08:58:00,1.18028,1.18034,1.18019,1.18026,93000002.0
2007-01-29 08:59:00,1.18024,1.18033,1.18024,1.18029,77700000.0
2007-01-29 09:00:00,1.1803,1.18045,1.1803,1.18035,23500000.0
2007-01-29 09:01:00,1.18031,1.18045,1.18026,1.18045,86099999.0
2007-01-29 09:02:00,1.18043,1.18056,1.18042,1.18042,56800000.0
2007-01-29 09:03:00,1.18044,1.18044,1.18024,1.18024,102500002.0
2007-01-29 09:04:00,1.18016,1.18016,1.18005,1.1801,95700000.0
2007-01-29 09:05:00,1.1801,1.18011,1.18,1.18011,125499997.0
2007-01-29 09:06:00,1.17998,1.18018,1.17998,1.18018,93899998.0
2007-01-29 09:07:00,1.18032,1.18041,1.18032,1.18041,34300000.0
2007-01-29 09:08:00,1.18049,1.18054,1.18042,1.18047,123200000.0
2007-01-29 09:09:00,1.18037,1.18056,1.18037,1.18056,13500000.0
2007-01-29 09:10:00,1.1805,1.18054,1.18048,1.18048,76699999.0
2007-01-29 09:11:00,1.18043,1.18051,1.18043,1.18043,109500001.0
2007-01-29 09:12:00,1.18049,1.18056,1.18047,1.18047,79199999.0
2007-01-29 09:13:00,1.18047,1.18047,1.18043,1.18043,34300000.0
2007-01-29 09:14:00,1.18056,1.18056,1.18049,1.18053,129300001.0
2007-01-29 09:15:00,1.18032,1.18048,1.18032,1.18034,44600000.0
2007-01-29 09:16:00,1.18054,1.18054,1.18042,1.18051,9800000.0
2007-01-29 09:17:00,1.18051,1.18054,1.18045,1.18045,134100001.0
2007-01-29 09:18:00,1.18043,1.18054,1.18041,1.18054,58699999.0
2007-01-29 09:19:00,1.18046,1.1806,1.18046,1.1805,41000000.0
2007-01-29 09:20:00,1.18053,1.18053,1.1804,1.18053,159200001.0
2007-01-29 09:21:00,1.18054,1.18058,1.18047,1.18054,63000000.0
2007-01-29 09:22:00,1.18053,1.18053,1.18049,1.18049,32900001.0
2007-01-29 09:23:00,1.18047,1.18053,1.18047,1.18053,6490000.0
2007-01-29 09:24:00,1.18003,1.18037,1.17989,1.18036,151900002.0
2007-01-29 09:25:00,1.18062,1.18063,1.18026,1.1803,105900003.0
2007-01-29 09:26:00,1.1804,1.18049,1.18027,1.18034,46200000.0
2007-01-29 09:27:00,1.18057,1.18057,1.1803,1.18033,161200001.0
2007-01-29 09:28:00,1.18057,1.18057,1.18047,1.18047,24700000.0
2007-01-29 09:29:00,1.18046,1.18049,1.18036,1.18042,67700000.0
2007-01-29 09:30:00,1.18039,1.18039,1.18029,1.18029,57300001.0
2007-01-29 09:31:00,1.18016,1.18022,1.18005,1.18007,106200002.0
2007-01-29 09:32:00,1.18005,1.18009,1.17996,1.17996,124300000.0
2007-01-29 09:33:00,1.17991,1.17991,1.17967,1.17967,86000000.0
2007-01-29 09:34:00,1.17968,1.17984,1.17962,1.17984,95999998.0
2007-01-29 09:35:00,1.18005,1.1801,1.18005,1.1801,49600000.0
2007-01-29 09:36:00,1.18007,1.18007,1.18005,1.18005,11500000.0
2007-01-29 09:37:00,1.1801,1.1802,1.18009,1.18015,122200001.0
2007-01-29 09:38:00,1.1802,1.18023,1.18012,1.18023,96200000.0
2007-01-29 09:39:00,1.18027,1.18035,1.18025,1.18025,52900000.0
2007-01-29 09:40:00,1.18021,1.18024,1.18019,1.18022,23300000.0
2007-01-29 09:41:00,1.18008,1.18018,1.18008,1.18014,120099998.0
2007-01-29 09:42:00,1.1802,1.18029,1.18017,1.18026,108300002.0
2007-01-29 09:43:00,1.18026,1.18029,1.18021,1.18021,19000000.0
2007-01-29 09:44:00,1.18008,1.18008,1.17987,1.17987,40899999.0
2007-01-29 09:45:00,1.17979,1.17986,1.17979,1.17986,1100000.0
2007-01-29 09:46:00,1.17988,1.17996,1.17982,1.17985,130100002.0
2007-01-29 09:47:00,1.1798,1.17984,1.1797,1.1797,114899998.0
2007-01-29 09:48:00,1.17971,1.17987,1.17968,1.17968,34000001.0
2007-01-29 09:49:00,1.1796,1.17967,1.17957,1.17958,178700000.0
2007-01-29 09:50:00,1.17952,1.17953,1.17947,1.17947,53300001.0
2007-01-29 09:51:00,1.17953,1.17965,1.17953,1.17965,57099999.0
2007-01-29 09:52:00,1.17952,1.17957,1.17948,1.17948,57100000.0
2007-01-29 09:53:00,1.17955,1.1796,1.17948,1.1796,64300002.0
2007-01-29 09:54:00,1.1796,1.1796,1.17952,1.17955,76899999.0
2007-01-29 09:55:00,1.1796,1.17965,1.17955,1.17965,77000000.0
2007-01-29 09:56:00,1.17962,1.17968,1.17962,1.17968,32100001.0
2007-01-29 09:57:00,1.17967,1.17967,1.17946,1.17946,169700005.0
2007-01-29 09:58:00,1.17968,1.1797,1.1796,1.17964,74599999.0
2007-01-29 09:59:00,1.17968,1.17968,1.17956,1.17956,90400000.0
2007-01-29 10:00:00,1.17947,1.17956,1.17942,1.17945,79800001.0
2007-01-29 10:01:00,1.17935,1.17938,1.17926,1.17938,69499998.0
2007-01-29 10:02:00,1.17933,1.17937,1.17921,1.17921,151099998.0
2007-01-29 10:03:00,1.17927,1.17927,1.17916,1.17916,85199999.0
2007-01-29 10:04:00,1.1792,1.1792,1.17896,1.17896,73700000.0
2007-01-29 10:05:00,1.17898,1.17914,1.17893,1.17893,129600000.0
2007-01-29 10:06:00,1.17902,1.17909,1.17888,1.17903,149700001.0
2007-01-29 10:07:00,1.17897,1.17918,1.17897,1.17907,154999998.0
2007-01-29 10:08:00,1.17912,1.17912,1.17912,1.17912,12000000.0
2007-01-29 10:09:00,1.17908,1.17908,1.17905,1.17905,43900000.0
2007-01-29 10:10:00,1.179,1.17916,1.179,1.17916,85000001.0
2007-01-29 10:11:00,1.17922,1.17922,1.1792,1.1792,56100000.0
2007-01-29 10:12:00,1.17915,1.17929,1.17915,1.17923,74000000.0
2007-01-29 10:13:00,1.17917,1.17923,1.17917,1.17922,48400000.0
2007-01-29 10:14:00,1.17913,1.17913,1.17899,1.17902,54700000.0
2007-01-29 10:15:00,1.17902,1.17902,1.17882,1.17889,168199999.0
2007-01-29 10:16:00,1.17893,1.17907,1.17891,1.17891,111900001.0
2007-01-29 10:17:00,1.17897,1.17905,1.17897,1.17898,173000000.0
2007-01-29 10:18:00,1.17902,1.17911,1.179,1.179,139899998.0
2007-01-29 10:19:00,1.17905,1.17922,1.17905,1.17922,82400001.0
2007-01-29 10:20:00,1.17927,1.17938,1.17919,1.17938,146600001.0
2007-01-29 10:21:00,1.17924,1.17931,1.17905,1.17912,53600000.0
2007-01-29 10:22:00,1.17905,1.17914,1.17905,1.17908,133199998.0
2007-01-29 10:23:00,1.17903,1.17903,1.17895,1.17895,72299999.0
2007-01-29 10:24:00,1.17907,1.17907,1.17897,1.17905,170900002.0
2007-01-29 10:25:00,1.17905,1.1791,1.17897,1.17905,140199999.0
2007-01-29 10:26:00,1.17905,1.17905,1.179,1.179,49100001.0
2007-01-29 10:27:00,1.17911,1.17912,1.17911,1.17912,8900000.0
2007-01-29 10:28:00,1.17907,1.17911,1.17895,1.1791,106400001.0
2007-01-29 10:29:00,1.17905,1.17928,1.17905,1.17918,183400000.0
2007-01-29 10:30:00,1.17912,1.17912,1.17903,1.17903,55200001.0
2007-01-29 10:31:00,1.17914,1.17918,1.17914,1.17914,8200000.0
2007-01-29 10:32:00,1.17912,1.17929,1.17884,1.1789,91499998.0
2007-01-29 10:33:00,1.17915,1.17915,1.1791,1.1791,32199999.0
2007-01-29 10:34:00,1.17908,1.17917,1.17907,1.17911,133500003.0
2007-01-29 10:35:00,1.17912,1.17928,1.17912,1.17927,146999996.0
2007-01-29 10:36:00,1.17935,1.17945,1.17928,1.17928,151000004.0
2007-01-29 10:37:00,1.17922,1.17946,1.17922,1.17946,126399997.0
2007-01-29 10:38:00,1.17945,1.17945,1.17926,1.17929,155100001.0
2007-01-29 10:39:00,1.17936,1.17941,1.17932,1.17934,44600000.0
2007-01-29 10:40:00,1.17928,1.17935,1.17928,1.17935,100200000.0
2007-01-29 10:41:00,1.17934,1.17943,1.17932,1.17932,126900004.0
2007-01-29 10:42:00,1.17934,1.17937,1.1793,1.17937,41800000.0
2007-01-29 10:43:00,1.17938,1.17941,1.17934,1.17941,85699999.0
2007-01-29 10:44:00,1.17929,1.17936,1.17926,1.17929,93399999.0
2007-01-29 10:45:00,1.17932,1.17936,1.17928,1.1793,41600000.0
2007-01-29 10:46:00,1.17928,1.17937,1.17923,1.17927,60700000.0
2007-01-29 10:47:00,1.1792,1.17925,1.1792,1.17925,106000003.0
2007-01-29 10:48:00,1.17927,1.1794,1.17927,1.17938,97899999.0
2007-01-29 10:49:00,1.1794,1.1794,1.1792,1.17936,112900000.0
2007-01-29 10:50:00,1.17934,1.17941,1.17919,1.17933,90499999.0
2007-01-29 10:51:00,1.1793,1.17939,1.17928,1.17939,118100002.0
2007-01-29 10:52:00,1.17934,1.17938,1.1793,1.1793,50100002.0
2007-01-29 10:53:00,1.17939,1.17939,1.1793,1.1793,65499998.0
2007-01-29 10:54:00,1.17935,1.1794,1.1793,1.1794,59300000.0
2007-01-29 10:55:00,1.17945,1.17969,1.17945,1.17959,43600000.0
2007-01-29 10:56:00,1.17962,1.17966,1.17952,1.17952,38500000.0
2007-01-29 10:57:00,1.17946,1.17965,1.17945,1.17952,53800000.0
2007-01-29 10:58:00,1.17959,1.17975,1.17955,1.17969,97500000.0
2007-01-29 10:59:00,1.17993,1.18052,1.17993,1.18046,132500002.0
2007-01-29 11:00:00,1.18045,1.18052,1.18026,1.18028,105300000.0
2007-01-29 11:01:00,1.18038,1.18055,1.18038,1.18048,105500000.0
2007-01-29 11:02:00,1.18047,1.18048,1.1803,1.1803,83400000.0
2007-01-29 11:03:00,1.18025,1.18039,1.18023,1.18039,164400000.0
2007-01-29 11:04:00,1.18041,1.18042,1.18013,1.18015,45700001.0
2007-01-29 11:05:00,1.18008,1.1801,1.18008,1.1801,41300000.0
2007-01-29 11:06:00,1.18016,1.18036,1.18016,1.18036,113700000.0
2007-01-29 11:07:00,1.18043,1.18043,1.18039,1.18039,16400000.0
2007-01-29 11:08:00,1.18005,1.18051,1.17999,1.18049,97000000.0
2007-01-29 11:09:00,1.18047,1.18065,1.18047,1.1806,36400000.0
2007-01-29 11:10:00,1.18053,1.18053,1.18034,1.1804,88499999.0
2007-01-29 11:11:00,1.18035,1.18052,1.18031,1.18052,156200000.0
2007-01-29 11:12:00,1.18047,1.18047,1.18014,1.18017,105500000.0
2007-01-29 11:13:00,1.18017,1.1802,1.18013,1.18014,88799999.0
2007-01-29 11:14:00,1.18013,1.1802,1.18001,1.18001,136200000.0
2007-01-29 11:15:00,1.18001,1.18017,1.18001,1.18012,133800000.0
2007-01-29 11:16:00,1.18014,1.18019,1.18011,1.18011,202599999.0
2007-01-29 11:17:00,1.18007,1.18016,1.18007,1.18015,12700000.0
2007-01-29 11:18:00,1.18007,1.18013,1.18007,1.18007,88699997.0
2007-01-29 11:19:00,1.18005,1.18016,1.18003,1.18003,112400000.0
2007-01-29 11:20:00,1.17999,1.18005,1.17998,1.18,88299999.0
2007-01-29 11:21:00,1.1801,1.18015,1.18005,1.18005,108800000.0
2007-01-29 11:22:00,1.18008,1.18008,1.18007,1.18007,13600000.0
2007-01-29 11:23:00,1.18005,1.18009,1.18,1.18007,31200000.0
2007-01-29 11:24:00,1.18008,1.18014,1.18,1.18009,81700000.0
2007-01-29 11:25:00,1.18011,1.18011,1.1799,1.17993,156000003.0
2007-01-29 11:26:00,1.17986,1.17986,1.17978,1.17985,97300001.0
2007-01-29 11:27:00,1.17978,1.17978,1.17967,1.17972,109599999.0
2007-01-29 11:28:00,1.17968,1.17968,1.17958,1.17964,48300000.0
2007-01-29 11:29:00,1.17962,1.1797,1.17962,1.17963,97599999.0
2007-01-29 11:30:00,1.17969,1.17969,1.17963,1.17966,91300000.0
2007-01-29 11:31:00,1.17968,1.17981,1.17968,1.1798,14400000.0
2007-01-29 11:32:00,1.17944,1.17991,1.17934,1.17991,77100002.0
2007-01-29 11:33:00,1.1797,1.1798,1.1797,1.17977,28900001.0
2007-01-29 11:34:00,1.1797,1.1797,1.17956,1.17967,167399999.0
2007-01-29 11:35:00,1.17968,1.17968,1.17956,1.17959,73699998.0
2007-01-29 11:36:00,1.17957,1.17965,1.17947,1.17947,124900000.0
2007-01-29 11:37:00,1.17948,1.17952,1.1794,1.1794,53099999.0
2007-01-29 11:38:00,1.17939,1.1795,1.17938,1.1795,30200000.0
2007-01-29 11:39:00,1.17945,1.1795,1.17943,1.1795,110199998.0
2007-01-29 11:40:00,1.17945,1.17952,1.17936,1.17938,124600000.0
2007-01-29 11:41:00,1.17938,1.17938,1.1792,1.17935,46100000.0
2007-01-29 11:42:00,1.17935,1.17945,1.17926,1.17926,132900003.0
2007-01-29 11:43:00,1.1793,1.17937,1.17924,1.17937,83900000.0
2007-01-29 11:44:00,1.17917,1.17939,1.17917,1.17934,30800000.0
2007-01-29 11:45:00,1.17934,1.17949,1.17934,1.1794,98000001.0
2007-01-29 11:46:00,1.1795,1.17975,1.17949,1.17975,126500000.0
2007-01-29 11:47:00,1.17973,1.17975,1.17968,1.17975,102800001.0
2007-01-29 11:48:00,1.17962,1.17964,1.17952,1.17952,69500000.0
2007-01-29 11:49:00,1.1796,1.17964,1.17955,1.17955,72999999.0
2007-01-29 11:50:00,1.17956,1.17957,1.17942,1.17944,124200000.0
2007-01-29 11:51:00,1.17944,1.17956,1.17939,1.17939,66700000.0
2007-01-29 11:52:00,1.17953,1.17966,1.17953,1.17966,180000003.0
2007-01-29 11:53:00,1.17967,1.17985,1.17967,1.17974,35299999.0
2007-01-29 11:54:00,1.17982,1.17982,1.17966,1.17968,61399999.0
2007-01-29 11:55:00,1.17973,1.17973,1.17957,1.17968,95500001.0
2007-01-29 11:56:00,1.17971,1.17978,1.1797,1.17978,24100000.0
2007-01-29 11:57:00,1.17977,1.17977,1.1796,1.17964,142599995.0
2007-01-29 11:58:00,1.17961,1.17964,1.17955,1.17956,65699999.0
2007-01-29 11:59:00,1.1796,1.17978,1.1796,1.17978,72900001.0
2007-01-29 12:00:00,1.17985,1.17985,1.17975,1.1798,55799999.0
2007-01-29 12:01:00,1.1798,1.1798,1.17972,1.17975,66600000.0
2007-01-29 12:02:00,1.1797,1.1797,1.17963,1.17963,33500000.0
2007-01-29 12:03:00,1.17966,1.17971,1.17962,1.17962,127900002.0
2007-01-29 12:04:00,1.17971,1.17978,1.1797,1.17978,49000000.0
2007-01-29 12:05:00,1.17978,1.17984,1.17972,1.17974,44700001.0
2007-01-29 12:06:00,1.17983,1.17983,1.1797,1.1797,85499999.0
2007-01-29 12:07:00,1.17977,1.1798,1.17975,1.17975,41200001.0
2007-01-29 12:08:00,1.17973,1.1798,1.17965,1.17965,90800002.0
2007-01-29 12:09:00,1.1798,1.1798,1.17973,1.17977,90800000.0
2007-01-29 12:10:00,1.17981,1.17989,1.17981,1.17989,47799999.0
2007-01-29 12:11:00,1.17985,1.17995,1.17985,1.17992,173799999.0
2007-01-29 12:12:00,1.17986,1.18001,1.1798,1.17998,150999999.0
2007-01-29 12:13:00,1.17996,1.18007,1.17996,1.18007,98800000.0
2007-01-29 12:14:00,1.18018,1.18027,1.1801,1.18026,139000000.0
2007-01-29 12:15:00,1.18029,1.18042,1.18026,1.18042,41000001.0
2007-01-29 12:16:00,1.18037,1.18038,1.18026,1.18037,77599999.0
2007-01-29 12:17:00,1.18041,1.18041,1.1802,1.1802,111699998.0
2007-01-29 12:18:00,1.18022,1.18029,1.18018,1.18018,169499998.0
2007-01-29 12:19:00,1.18024,1.18025,1.18021,1.18021,62999999.0
2007-01-29 12:20:00,1.1802,1.18025,1.18015,1.18015,79000000.0
2007-01-29 12:21:00,1.18015,1.18025,1.18015,1.1802,93400001.0
2007-01-29 12:22:00,1.18022,1.18022,1.18015,1.18022,96100001.0
2007-01-29 12:23:00,1.18027,1.18028,1.18021,1.18028,47500000.0
2007-01-29 12:24:00,1.18028,1.18028,1.18022,1.18022,92600001.0
2007-01-29 12:25:00,1.18022,1.18033,1.18022,1.18025,116800001.0
2007-01-29 12:26:00,1.1803,1.1803,1.18023,1.18023,71999998.0
2007-01-29 12:27:00,1.18039,1.1805,1.18039,1.18041,147300000.0
2007-01-29 12:28:00,1.18031,1.18057,1.18031,1.18057,160700001.0
2007-01-29 12:29:00,1.18076,1.18125,1.18076,1.18109,197200005.0
2007-01-29 12:30:00,1.18112,1.18112,1.1809,1.1809,82600000.0
2007-01-29 12:31:00,1.18085,1.18105,1.18085,1.18105,114500000.0
2007-01-29 12:32:00,1.18088,1.18097,1.18085,1.18085,50300000.0
2007-01-29 12:33:00,1.18093,1.1812,1.18093,1.1812,92100000.0
2007-01-29 12:34:00,1.18128,1.18142,1.18128,1.18132,93400001.0
2007-01-29 12:35:00,1.18145,1.18145,1.18135,1.18135,64599999.0
2007-01-29 12:36:00,1.18134,1.18134,1.18128,1.18128,49900000.0
2007-01-29 12:37:00,1.18131,1.18138,1.1813,1.18131,68200001.0
2007-01-29 12:38:00,1.18128,1.18129,1.18119,1.18128,68900001.0
2007-01-29 12:39:00,1.18135,1.18135,1.18125,1.1813,69200000.0
2007-01-29 12:40:00,1.18135,1.18137,1.18123,1.18126,168800004.0
2007-01-29 12:41:00,1.18123,1.18137,1.18123,1.18137,118999998.0
2007-01-29 12:42:00,1.18138,1.18138,1.18131,1.18137,150900001.0
2007-01-29 12:43:00,1.18139,1.18146,1.18139,1.18146,8100000.0
2007-01-29 12:44:00,1.1815,1.1816,1.18149,1.18152,143799999.0
2007-01-29 12:45:00,1.18153,1.18154,1.18135,1.18154,112500001.0
2007-01-29 12:46:00,1.18167,1.18167,1.18155,1.18161,113700001.0
2007-01-29 12:47:00,1.18161,1.18171,1.18161,1.18171,38299999.0
2007-01-29 12:48:00,1.18173,1.18173,1.18155,1.18165,70300002.0
2007-01-29 12:49:00,1.18155,1.18168,1.18117,1.18144,60300001.0
2007-01-29 12:50:00,1.18155,1.18156,1.18147,1.1815,79299999.0
2007-01-29 12:51:00,1.18146,1.18149,1.18138,1.18149,26100000.0
2007-01-29 12:52:00,1.18152,1.18152,1.18139,1.18143,87900001.0
2007-01-29 12:53:00,1.18148,1.18148,1.18145,1.18145,95700001.0
2007-01-29 12:54:00,1.18133,1.18142,1.18133,1.18136,80600000.0
2007-01-29 12:55:00,1.18135,1.1814,1.18135,1.18135,61900002.0
2007-01-29 12:56:00,1.1814,1.18145,1.18135,1.1814,78000000.0
2007-01-29 12:57:00,1.18139,1.18139,1.18133,1.18138,45500000.0
2007-01-29 12:58:00,1.18137,1.18137,1.18133,1.18136,61700001.0
2007-01-29 12:59:00,1.18132,1.18143,1.18131,1.18143,73499999.0
2007-01-29 13:00:00,1.18137,1.18145,1.18133,1.18135,172799998.0
2007-01-29 13:01:00,1.18145,1.18151,1.18134,1.18151,103699998.0
2007-01-29 13:02:00,1.18148,1.18155,1.18148,1.18153,70899999.0
2007-01-29 13:03:00,1.18156,1.18158,1.18155,1.18155,9600000.0
2007-01-29 13:04:00,1.18155,1.18161,1.18151,1.18155,145699999.0
2007-01-29 13:05:00,1.18165,1.18165,1.1815,1.18153,78700001.0
2007-01-29 13:06:00,1.18157,1.18157,1.18151,1.18151,46000000.0
2007-01-29 13:07:00,1.18161,1.18167,1.18158,1.18163,53300000.0
2007-01-29 13:08:00,1.18175,1.18191,1.18175,1.18185,103400001.0
2007-01-29 13:09:00,1.18182,1.18191,1.18182,1.18191,71800000.0
2007-01-29 13:10:00,1.18189,1.18194,1.18188,1.18194,99100000.0
2007-01-29 13:11:00,1.18195,1.18195,1.1818,1.1818,69000001.0
2007-01-29 13:12:00,1.18186,1.18211,1.18186,1.18211,81600002.0
2007-01-29 13:13:00,1.18216,1.18227,1.18213,1.18227,96600000.0
2007-01-29 13:14:00,1.18227,1.18255,1.18227,1.18255,91900001.0
2007-01-29 13:15:00,1.1826,1.18282,1.1826,1.18282,67700000.0
2007-01-29 13:16:00,1.18271,1.18271,1.18265,1.18265,56100000.0
2007-01-29 13:17:00,1.18267,1.18285,1.18267,1.18275,126799999.0
2007-01-29 13:18:00,1.18276,1.18277,1.1827,1.1827,180300004.0
2007-01-29 13:19:00,1.18269,1.18277,1.18269,1.18277,23899999.0
2007-01-29 13:20:00,1.18273,1.18281,1.18272,1.18279,75400001.0
2007-01-29 13:21:00,1.18289,1.18305,1.18284,1.18305,183400002.0
2007-01-29 13:22:00,1.183,1.18309,1.183,1.18309,109700000.0
2007-01-29 13:23:00,1.18306,1.18306,1.18295,1.18295,78399998.0
2007-01-29 13:24:00,1.18288,1.18293,1.18278,1.18293,57499999.0
2007-01-29 13:25:00,1.18287,1.18288,1.18277,1.1828,41500000.0
2007-01-29 13:26:00,1.18263,1.18263,1.18237,1.18237,26700000.0
2007-01-29 13:27:00,1.18223,1.18223,1.18206,1.18212,102899998.0
2007-01-29 13:28:00,1.1822,1.1822,1.18214,1.18217,93700001.0
2007-01-29 13:29:00,1.18219,1.1824,1.18219,1.18233,77499999.0
2007-01-29 13:30:00,1.18242,1.18247,1.18239,1.1824,143700003.0
2007-01-29 13:31:00,1.18236,1.18252,1.18236,1.1824,61400000.0
2007-01-29 13:32:00,1.18239,1.18239,1.18223,1.18223,43200000.0
2007-01-29 13:33:00,1.18225,1.18225,1.18213,1.18217,67900000.0
2007-01-29 13:34:00,1.18223,1.18229,1.18216,1.18221,127100001.0
2007-01-29 13:35:00,1.1822,1.18225,1.18213,1.18225,191999998.0
2007-01-29 13:36:00,1.1822,1.18223,1.1822,1.18223,86400001.0
2007-01-29 13:37:00,1.18216,1.18227,1.18212,1.18227,104000002.0
2007-01-29 13:38:00,1.18212,1.18216,1.18203,1.18216,118699998.0
2007-01-29 13:39:00,1.18213,1.18213,1.18207,1.18207,38800001.0
2007-01-29 13:40:00,1.18203,1.18209,1.18199,1.18208,98399999.0
2007-01-29 13:41:00,1.18202,1.18215,1.182,1.18205,55600000.0
2007-01-29 13:42:00,1.18218,1.18218,1.18204,1.18205,172200003.0
2007-01-29 13:43:00,1.1822,1.1823,1.18215,1.18215,76599999.0
2007-01-29 13:44:00,1.18215,1.18231,1.18209,1.18228,69500001.0
2007-01-29 13:45:00,1.18235,1.18245,1.18235,1.18245,87900001.0
2007-01-29 13:46:00,1.18249,1.18249,1.18246,1.18246,32400000.0
2007-01-29 13:47:00,1.18246,1.18257,1.18246,1.18257,95000000.0
2007-01-29 13:48:00,1.18266,1.18266,1.18258,1.1826,157300003.0
2007-01-29 13:49:00,1.18272,1.1829,1.18272,1.18277,40000000.0
2007-01-29 13:50:00,1.18278,1.18278,1.18268,1.18272,140700001.0
2007-01-29 13:51:00,1.18268,1.18273,1.18253,1.18265,106100000.0
2007-01-29 13:52:00,1.1826,1.18272,1.18256,1.18258,121200001.0
2007-01-29 13:53:00,1.18251,1.18259,1.1825,1.18251,146200002.0
2007-01-29 13:54:00,1.18245,1.18255,1.18245,1.1825,90400001.0
2007-01-29 13:55:00,1.18241,1.18241,1.18231,1.18231,3300000.0
2007-01-29 13:56:00,1.18225,1.18235,1.18224,1.18227,171900000.0
2007-01-29 13:57:00,1.18221,1.18232,1.18206,1.18225,84900000.0
2007-01-29 13:58:00,1.18228,1.18229,1.18225,1.18225,35500000.0
2007-01-29 13:59:00,1.18226,1.18234,1.18226,1.1823,98999999.0
2007-01-29 14:00:00,1.18226,1.1823,1.18222,1.18226,81400000.0
2007-01-29 14:01:00,1.18226,1.18226,1.18191,1.18198,59800000.0
2007-01-29 14:02:00,1.18202,1.18205,1.18196,1.18196,124299999.0
2007-01-29 14:03:00,1.1819,1.18195,1.18185,1.18195,103300003.0
2007-01-29 14:04:00,1.18168,1.18168,1.18165,1.18165,32100000.0
2007-01-29 14:05:00,1.18153,1.1816,1.18152,1.18159,28400000.0
2007-01-29 14:06:00,1.18158,1.18163,1.18158,1.1816,144799997.0
2007-01-29 14:07:00,1.18163,1.18163,1.1815,1.1816,55599999.0
2007-01-29 14:08:00,1.18162,1.18162,1.18154,1.18158,46400000.0
2007-01-29 14:09:00,1.18149,1.18159,1.18146,1.18146,119900000.0
2007-01-29 14:10:00,1.18158,1.18163,1.18151,1.1816,182699996.0
2007-01-29 14:11:00,1.18164,1.18173,1.18164,1.18173,113700002.0
2007-01-29 14:12:00,1.18179,1.18225,1.18179,1.1822,104499999.0
2007-01-29 14:13:00,1.18218,1.18218,1.18211,1.18218,86800002.0
2007-01-29 14:14:00,1.18206,1.18206,1.18148,1.18148,120900002.0
2007-01-29 14:15:00,1.1814,1.18156,1.1814,1.18152,89799999.0
2007-01-29 14:16:00,1.1816,1.1816,1.1816,1.1816,26600000.0
2007-01-29 14:17:00,1.18169,1.18175,1.18159,1.18175,68500000.0
2007-01-29 14:18:00,1.18173,1.18179,1.18156,1.18156,85100000.0
2007-01-29 14:19:00,1.18159,1.18173,1.18153,1.18173,172799999.0
2007-01-29 14:20:00,1.1818,1.18195,1.1818,1.18194,77100000.0
2007-01-29 14:21:00,1.18201,1.18215,1.182,1.18215,144600001.0
2007-01-29 14:22:00,1.18204,1.18204,1.18196,1.18196,10400000.0
2007-01-29 14:23:00,1.18207,1.18232,1.18197,1.18231,138799998.0
2007-01-29 14:24:00,1.18242,1.18242,1.18228,1.18228,102700000.0
2007-01-29 14:25:00,1.18217,1.18231,1.18208,1.18231,75200000.0
2007-01-29 14:26:00,1.1823,1.18236,1.18219,1.18228,108500002.0
2007-01-29 14:27:00,1.18228,1.18228,1.18214,1.18221,92199999.0
2007-01-29 14:28:00,1.18227,1.1824,1.18227,1.1824,145100000.0
2007-01-29 14:29:00,1.1822,1.18261,1.1822,1.1826,145700001.0
2007-01-29 14:30:00,1.18268,1.18273,1.18258,1.18258,54500000.0
2007-01-29 14:31:00,1.18265,1.18283,1.18265,1.18282,73400000.0
2007-01-29 14:32:00,1.1828,1.18284,1.18245,1.18245,94000002.0
2007-01-29 14:33:00,1.18247,1.18247,1.18226,1.18238,131300002.0
2007-01-29 14:34:00,1.18228,1.18246,1.18227,1.18238,96600003.0
2007-01-29 14:35:00,1.18236,1.18236,1.18217,1.18227,90299998.0
2007-01-29 14:36:00,1.1825,1.18267,1.18249,1.18267,59600001.0
2007-01-29 14:37:00,1.18271,1.18296,1.18264,1.18293,132800001.0
2007-01-29 14:38:00,1.18292,1.18292,1.18271,1.18287,164000004.0
2007-01-29 14:39:00,1.18283,1.18288,1.18267,1.18282,127600000.0
2007-01-29 14:40:00,1.18286,1.18286,1.18285,1.18285,27700000.0
2007-01-29 14:41:00,1.1829,1.18302,1.18287,1.18302,42100000.0
2007-01-29 14:42:00,1.18312,1.18319,1.18311,1.18311,136099999.0
2007-01-29 14:43:00,1.18312,1.18319,1.18306,1.18316,111300001.0
2007-01-29 14:44:00,1.18314,1.18316,1.18314,1.18316,6300000.0
2007-01-29 14:45:00,1.18302,1.18316,1.18302,1.18309,56499999.0
2007-01-29 14:46:00,1.18308,1.18312,1.18293,1.18302,100500001.0
2007-01-29 14:47:00,1.18294,1.18308,1.18294,1.18308,20400000.0
2007-01-29 14:48:00,1.1832,1.18346,1.18313,1.18346,184199999.0
2007-01-29 14:49:00,1.1835,1.1835,1.1834,1.18342,124299998.0
2007-01-29 14:50:00,1.18355,1.18361,1.18344,1.18353,122300002.0
2007-01-29 14:51:00,1.18342,1.18355,1.18342,1.1835,140200002.0
2007-01-29 14:52:00,1.18351,1.18351,1.18335,1.18335,142400000.0
2007-01-29 14:53:00,1.18325,1.18325,1.1831,1.18319,138499998.0
2007-01-29 14:54:00,1.18311,1.1833,1.18311,1.18325,149600002.0
2007-01-29 14:55:00,1.18332,1.18332,1.18316,1.18332,224000003.0
2007-01-29 14:56:00,1.18329,1.18333,1.18322,1.18322,27200001.0
2007-01-29 14:57:00,1.18319,1.18337,1.18319,1.18327,88400000.0
2007-01-29 14:58:00,1.18327,1.18327,1.18306,1.18306,80400000.0
2007-01-29 14:59:00,1.18315,1.18315,1.18305,1.1831,73600000.0
2007-01-29 15:00:00,1.1831,1.1831,1.18307,1.18307,60800000.0
2007-01-29 15:01:00,1.18304,1.18305,1.18296,1.18298,70300001.0
2007-01-29 15:02:00,1.18294,1.18294,1.18259,1.1827,129600000.0
2007-01-29 15:03:00,1.18266,1.18284,1.18266,1.18274,137300000.0
2007-01-29 15:04:00,1.18295,1.1836,1.18295,1.1836,67700000.0
2007-01-29 15:05:00,1.18363,1.18372,1.18355,1.18368,79700001.0
2007-01-29 15:06:00,1.18357,1.18358,1.18352,1.18352,115499997.0
2007-01-29 15:07:00,1.18367,1.18381,1.18367,1.18378,66599999.0
2007-01-29 15:08:00,1.18369,1.1839,1.18369,1.18389,84599999.0
2007-01-29 15:09:00,1.18395,1.18396,1.18385,1.18391,95000001.0
2007-01-29 15:10:00,1.18388,1.1839,1.18386,1.1839,119100004.0
2007-01-29 15:11:00,1.18391,1.18402,1.18387,1.18402,151399999.0
2007-01-29 15:12:00,1.18394,1.18414,1.18386,1.18414,58299999.0
2007-01-29 15:13:00,1.1841,1.18421,1.18402,1.18411,139600000.0
2007-01-29 15:14:00,1.18408,1.18438,1.18408,1.1843,100099999.0
2007-01-29 15:15:00,1.18442,1.18442,1.18437,1.18437,86100001.0
2007-01-29 15:16:00,1.1844,1.18453,1.1844,1.18444,139100002.0
2007-01-29 15:17:00,1.18446,1.18446,1.18434,1.18434,16800000.0
2007-01-29 15:18:00,1.18428,1.18429,1.18419,1.18419,97499998.0
2007-01-29 15:19:00,1.18412,1.18431,1.18412,1.18419,101399998.0
2007-01-29 15:20:00,1.1842,1.18438,1.1842,1.18432,139800000.0
2007-01-29 15:21:00,1.18425,1.18444,1.18425,1.18441,108999997.0
2007-01-29 15:22:00,1.18443,1.18449,1.18438,1.18438,173000002.0
2007-01-29 15:23:00,1.18424,1.18432,1.18423,1.1843,112999998.0
2007-01-29 15:24:00,1.18433,1.18433,1.18426,1.18426,12800000.0
2007-01-29 15:25:00,1.18405,1.18415,1.18404,1.18404,186899998.0
2007-01-29 15:26:00,1.18396,1.18396,1.1838,1.1838,72399998.0
2007-01-29 15:27:00,1.18381,1.18381,1.18345,1.18345,159100002.0
2007-01-29 15:28:00,1.18338,1.18346,1.18338,1.18343,76000001.0
2007-01-29 15:29:00,1.18347,1.18347,1.18335,1.18335,84699999.0
2007-01-29 15:30:00,1.18326,1.18326,1.18307,1.18307,12800000.0
2007-01-29 15:31:00,1.18295,1.18303,1.18277,1.18302,49800000.0
2007-01-29 15:32:00,1.18302,1.18302,1.18286,1.18286,188100000.0
2007-01-29 15:33:00,1.18283,1.18295,1.18283,1.18292,84999998.0
2007-01-29 15:34:00,1.183,1.183,1.18284,1.18287,135699998.0
2007-01-29 15:35:00,1.18283,1.1829,1.18282,1.18286,110599998.0
2007-01-29 15:36:00,1.18288,1.18299,1.1828,1.18281,60200000.0
2007-01-29 15:37:00,1.18273,1.18276,1.1824,1.1824,117700001.0
2007-01-29 15:38:00,1.1822,1.18231,1.18219,1.18231,92400000.0
2007-01-29 15:39:00,1.18228,1.18243,1.18227,1.18241,131400003.0
2007-01-29 15:40:00,1.18233,1.18235,1.18226,1.18235,70000002.0
2007-01-29 15:41:00,1.18231,1.18242,1.18231,1.18236,80000001.0
2007-01-29 15:42:00,1.18225,1.1824,1.18225,1.18239,145599999.0
2007-01-29 15:43:00,1.18236,1.18243,1.18228,1.18243,128500003.0
2007-01-29 15:44:00,1.18247,1.18248,1.18236,1.18236,59400001.0
2007-01-29 15:45:00,1.18245,1.18245,1.18245,1.18245,800000.0
2007-01-29 15:46:00,1.18233,1.18248,1.18233,1.18243,132600000.0
2007-01-29 15:47:00,1.18246,1.18253,1.18246,1.1825,105200000.0
2007-01-29 15:48:00,1.18263,1.18271,1.18249,1.18255,75599999.0
2007-01-29 15:49:00,1.1826,1.18265,1.1825,1.18257,123500003.0
2007-01-29 15:50:00,1.18253,1.1826,1.18244,1.1826,55699999.0
2007-01-29 15:51:00,1.18261,1.18281,1.18261,1.18267,44400000.0
2007-01-29 15:52:00,1.18274,1.18282,1.18267,1.18271,97500001.0
2007-01-29 15:53:00,1.18274,1.18276,1.18259,1.18259,47099999.0
2007-01-29 15:54:00,1.1827,1.18277,1.18268,1.18273,122499998.0
2007-01-29 15:55:00,1.18275,1.18285,1.18259,1.1827,67500001.0
2007-01-29 15:56:00,1.18277,1.18293,1.18277,1.18292,79700000.0
2007-01-29 15:57:00,1.18288,1.18288,1.18282,1.18283,68400000.0
2007-01-29 15:58:00,1.1829,1.18299,1.18282,1.18282,169399999.0
2007-01-29 15:59:00,1.18269,1.18269,1.18254,1.18254,106900002.0
2007-01-29 16:00:00,1.18262,1.18269,1.18246,1.18258,104000001.0
2007-01-29 16:01:00,1.18258,1.18262,1.18256,1.18262,112199999.0
2007-01-29 16:02:00,1.18267,1.18267,1.18262,1.18262,70400000.0
2007-01-29 16:03:00,1.18262,1.18273,1.18256,1.18273,77300001.0
2007-01-29 16:04:00,1.18261,1.18271,1.18254,1.18256,130000002.0
2007-01-29 16:05:00,1.18266,1.18266,1.18264,1.18264,20700000.0
2007-01-29 16:06:00,1.18275,1.18281,1.18271,1.18272,70700001.0
2007-01-29 16:07:00,1.1826,1.18269,1.18255,1.18262,204600000.0
2007-01-29 16:08:00,1.1826,1.18263,1.1825,1.18263,152899997.0
2007-01-29 16:09:00,1.18256,1.18256,1.18249,1.18249,68700000.0
2007-01-29 16:10:00,1.18242,1.18242,1.18214,1.18219,105000000.0
2007-01-29 16:11:00,1.18218,1.18218,1.18205,1.18205,22299999.0
2007-01-29 16:12:00,1.18212,1.18217,1.18205,1.18205,55400001.0
2007-01-29 16:13:00,1.18192,1.18197,1.18186,1.1819,65600000.0
2007-01-29 16:14:00,1.18188,1.18189,1.1817,1.18187,175800004.0
2007-01-29 16:15:00,1.18189,1.18208,1.18186,1.18204,158599999.0
2007-01-29 16:16:00,1.18206,1.18206,1.18187,1.18187,7200000.0
2007-01-29 16:17:00,1.18197,1.18208,1.18197,1.18208,64400002.0
2007-01-29 16:18:00,1.1821,1.1821,1.18202,1.18207,82400001.0
2007-01-29 16:19:00,1.18208,1.18208,1.18202,1.18202,78899999.0
2007-01-29 16:20:00,1.18202,1.18213,1.18189,1.18189,68800001.0
2007-01-29 16:21:00,1.18164,1.18164,1.18115,1.18115,104299998.0
2007-01-29 16:22:00,1.18117,1.18127,1.18111,1.18125,120000001.0
2007-01-29 16:23:00,1.18115,1.18132,1.18115,1.18123,116799998.0
2007-01-29 16:24:00,1.18125,1.18125,1.18109,1.18109,50400000.0
2007-01-29 16:25:00,1.18108,1.18108,1.18098,1.18107,130700001.0
2007-01-29 16:26:00,1.18104,1.18107,1.18096,1.18098,140899999.0
2007-01-29 16:27:00,1.18095,1.18107,1.1809,1.18104,173199998.0
2007-01-29 16:28:00,1.18088,1.18088,1.18076,1.18076,126200001.0
2007-01-29 16:29:00,1.1808,1.18093,1.1808,1.18086,38200000.0
2007-01-29 16:30:00,1.18102,1.18103,1.18102,1.18103,30100000.0
2007-01-29 16:31:00,1.18102,1.18102,1.18081,1.18081,21100000.0
2007-01-29 16:32:00,1.18082,1.18086,1.18058,1.18068,109800002.0
2007-01-29 16:33:00,1.18075,1.18086,1.18075,1.18086,131999997.0
2007-01-29 16:34:00,1.18078,1.18101,1.18078,1.18093,104400002.0
2007-01-29 16:35:00,1.18099,1.18099,1.18085,1.18085,64200000.0
2007-01-29 16:36:00,1.18085,1.18096,1.18085,1.18095,138300000.0
2007-01-29 16:37:00,1.18099,1.18099,1.1809,1.18099,38300000.0
2007-01-29 16:38:00,1.18099,1.18103,1.18091,1.18091,112500001.0
2007-01-29 16:39:00,1.18101,1.18121,1.18101,1.18121,47300000.0
2007-01-29 16:40:00,1.18105,1.18112,1.18099,1.18102,116199999.0
2007-01-29 16:41:00,1.18101,1.18111,1.18101,1.18106,42600000.0
2007-01-29 16:42:00,1.18111,1.18125,1.18111,1.18116,133399998.0
2007-01-29 16:43:00,1.18115,1.18139,1.18115,1.18135,48300000.0
2007-01-29 16:44:00,1.18139,1.18139,1.18119,1.1813,114099999.0
2007-01-29 16:45:00,1.1817,1.18201,1.1817,1.18201,116700001.0
2007-01-29 16:46:00,1.18195,1.18198,1.1819,1.1819,74600002.0
2007-01-29 16:47:00,1.18188,1.18199,1.18175,1.18196,61600000.0
2007-01-29 16:48:00,1.18195,1.18198,1.18179,1.18184,47400001.0
2007-01-29 16:49:00,1.18178,1.182,1.18177,1.182,125900002.0
2007-01-29 16:50:00,1.182,1.18205,1.18195,1.18198,152700002.0
2007-01-29 16:51:00,1.18199,1.18199,1.1819,1.18198,115400000.0
2007-01-29 16:52:00,1.18201,1.18212,1.18201,1.18212,64000002.0
2007-01-29 16:53:00,1.18216,1.18216,1.18195,1.18195,99500001.0
2007-01-29 16:54:00,1.18192,1.18192,1.18184,1.1819,124699999.0
2007-01-29 16:55:00,1.18188,1.18207,1.18186,1.18202,191600000.0
2007-01-29 16:56:00,1.18199,1.18202,1.1819,1.18198,99700000.0
2007-01-29 16:57:00,1.18194,1.18198,1.18194,1.18198,51600001.0
2007-01-29 16:58:00,1.18198,1.18198,1.18174,1.18175,114100001.0
2007-01-29 16:59:00,1.18184,1.18184,1.18167,1.18179,89499997.0
2007-01-29 17:00:00,1.18182,1.18182,1.18161,1.18172,131900000.0
2007-01-29 17:01:00,1.18178,1.18184,1.18178,1.18184,17600000.0
2007-01-29 17:02:00,1.18192,1.18192,1.18174,1.18174,80699999.0
2007-01-29 17:03:00,1.18181,1.18189,1.18174,1.18189,95200001.0
2007-01-29 17:04:00,1.18183,1.18193,1.18182,1.18193,96700002.0
2007-01-29 17:05:00,1.18182,1.18202,1.18182,1.18197,25400000.0
2007-01-29 17:06:00,1.18203,1.18206,1.18195,1.18195,47200000.0
2007-01-29 17:07:00,1.18202,1.18202,1.18195,1.18195,23099999.0
2007-01-29 17:08:00,1.182,1.18215,1.182,1.18215,35800000.0
2007-01-29 17:09:00,1.18227,1.18241,1.18227,1.18233,68799999.0
2007-01-29 17:10:00,1.18235,1.1824,1.18223,1.1823,109700001.0
2007-01-29 17:11:00,1.18216,1.18228,1.18214,1.18218,97999999.0
2007-01-29 17:12:00,1.1821,1.18227,1.1821,1.18227,58400002.0
2007-01-29 17:13:00,1.18216,1.18219,1.18216,1.18219,36700001.0
2007-01-29 17:14:00,1.18215,1.18236,1.18215,1.1823,89200000.0
2007-01-29 17:15:00,1.18217,1.18217,1.18197,1.18197,77600002.0
2007-01-29 17:16:00,1.18197,1.18213,1.18197,1.18209,105700001.0
2007-01-29 17:17:00,1.18229,1.18231,1.18215,1.18223,34000000.0
2007-01-29 17:18:00,1.18235,1.18235,1.18216,1.18216,96100000.0
2007-01-29 17:19:00,1.1822,1.18225,1.18208,1.18208,48100001.0
2007-01-29 17:20:00,1.18201,1.18215,1.18201,1.18213,141599999.0
2007-01-29 17:21:00,1.18213,1.18217,1.18213,1.18217,19900000.0
2007-01-29 17:22:00,1.1822,1.18223,1.18213,1.1822,104200002.0
2007-01-29 17:23:00,1.18223,1.18223,1.18211,1.18213,82200001.0
2007-01-29 17:24:00,1.18208,1.18208,1.18205,1.18205,24400000.0
2007-01-29 17:25:00,1.18201,1.18204,1.18194,1.18194,55000000.0
2007-01-29 17:26:00,1.18198,1.18198,1.18188,1.1819,90900000.0
2007-01-29 17:27:00,1.18204,1.18213,1.18204,1.18213,48899998.0
2007-01-29 17:28:00,1.18213,1.18213,1.18208,1.18208,40299999.0
2007-01-29 17:29:00,1.18207,1.18207,1.18197,1.18197,59300000.0
2007-01-29 17:30:00,1.18198,1.18198,1.18188,1.18188,18200000.0
2007-01-29 17:31:00,1.18183,1.1819,1.18179,1.1819,74299999.0
2007-01-29 17:32:00,1.18188,1.182,1.18185,1.18191,77300000.0
2007-01-29 17:33:00,1.18195,1.18195,1.18174,1.18185,145300003.0
2007-01-29 17:34:00,1.18169,1.18185,1.18169,1.18178,152100001.0
2007-01-29 17:35:00,1.1818,1.18189,1.1818,1.18184,154400001.0
2007-01-29 17:36:00,1.18188,1.18197,1.1818,1.18194,95300002.0
2007-01-29 17:37:00,1.18187,1.18193,1.18182,1.18182,124300001.0
2007-01-29 17:38:00,1.18187,1.182,1.18187,1.182,82499998.0
2007-01-29 17:39:00,1.18203,1.18209,1.18195,1.18202,141800000.0
2007-01-29 17:40:00,1.18202,1.18202,1.18189,1.18189,41800000.0
2007-01-29 17:41:00,1.1819,1.18202,1.1819,1.18202,160700003.0
2007-01-29 17:42:00,1.182,1.18216,1.182,1.1821,116400004.0
2007-01-29 17:43:00,1.18215,1.18246,1.18215,1.18243,148900007.0
2007-01-29 17:44:00,1.18242,1.18256,1.18239,1.18256,186500004.0
2007-01-29 17:45:00,1.18248,1.18251,1.18236,1.18247,144699999.0
2007-01-29 17:46:00,1.18251,1.18251,1.18242,1.18242,87800001.0
2007-01-29 17:47:00,1.18237,1.18245,1.18237,1.18245,75500001.0
2007-01-29 17:48:00,1.18264,1.18293,1.18264,1.18292,85600001.0
2007-01-29 17:49:00,1.18301,1.18324,1.18301,1.18323,32000000.0
2007-01-29 17:50:00,1.18326,1.18334,1.18319,1.18328,151599998.0
2007-01-29 17:51:00,1.18327,1.18327,1.18312,1.18312,37100000.0
2007-01-29 17:52:00,1.18314,1.18325,1.18312,1.18316,51700000.0
2007-01-29 17:53:00,1.18306,1.18315,1.18296,1.18296,89499999.0
2007-01-29 17:54:00,1.18299,1.18314,1.18298,1.1831,115800002.0
2007-01-29 17:55:00,1.18302,1.18302,1.18288,1.18292,61000000.0
2007-01-29 17:56:00,1.1829,1.18306,1.1829,1.18306,13600000.0
2007-01-29 17:57:00,1.18307,1.18307,1.18294,1.18299,105000000.0
2007-01-29 17:58:00,1.18298,1.18302,1.18294,1.183,80600001.0
2007-01-29 17:59:00,1.18282,1.18287,1.1827,1.1827,103200001.0
2007-01-29 18:00:00,1.18259,1.18285,1.18259,1.18285,97600001.0
2007-01-29 18:01:00,1.18275,1.18275,1.1826,1.1826,649900001.0
2007-01-29 18:02:00,1.18265,1.18274,1.18258,1.18272,644400002.0
2007-01-29 18:03:00,1.18273,1.1828,1.18266,1.18267,738500003.0
2007-01-29 18:04:00,1.18272,1.18293,1.18272,1.18283,791600000.0
2007-01-29 18:05:00,1.1829,1.18294,1.18278,1.18281,1104800005.0
2007-01-29 18:06:00,1.18276,1.18282,1.18269,1.18279,645300003.0
2007-01-29 18:07:00,1.18273,1.18276,1.18261,1.18268,1191700007.0
2007-01-29 18:08:00,1.18271,1.18277,1.18251,1.18252,1100100005.0
2007-01-29 18:09:00,1.1824,1.1824,1.18221,1.18221,481799998.0
2007-01-29 18:10:00,1.18232,1.18245,1.18227,1.18238,642500001.0
2007-01-29 18:11:00,1.18234,1.18234,1.18217,1.1823,894700003.0
2007-01-29 18:12:00,1.18238,1.18245,1.18236,1.18237,86600000.0
2007-01-29 18:13:00,1.1824,1.18244,1.18233,1.18244,341300007.0
2007-01-29 18:14:00,1.18247,1.18247,1.1823,1.18236,378499999.0
2007-01-29 18:15:00,1.18228,1.1824,1.18216,1.18217,684300006.0
2007-01-29 18:16:00,1.18215,1.18227,1.18211,1.1822,478600002.0
2007-01-29 18:17:00,1.1822,1.18224,1.18204,1.18212,1139999999.0
2007-01-29 18:18:00,1.1821,1.18234,1.1821,1.18224,599699996.0
2007-01-29 18:19:00,1.18232,1.1824,1.18228,1.18232,173199999.0
2007-01-29 18:20:00,1.18233,1.18234,1.18211,1.18216,651399997.0
2007-01-29 18:21:00,1.18228,1.18233,1.1822,1.18233,182299999.0
2007-01-29 18:22:00,1.18241,1.18252,1.18241,1.18245,236999999.0
2007-01-29 18:23:00,1.1824,1.18248,1.18238,1.1824,385300000.0
2007-01-29 18:24:00,1.1824,1.18248,1.18233,1.18237,536499997.0
2007-01-29 18:25:00,1.18234,1.18235,1.1822,1.18234,394799999.0
2007-01-29 18:26:00,1.18232,1.18235,1.18219,1.18227,858300003.0
2007-01-29 18:27:00,1.18237,1.18247,1.18237,1.18247,566300000.0
2007-01-29 18:28:00,1.18247,1.18255,1.18244,1.18246,449199998.0
2007-01-29 18:29:00,1.18246,1.18249,1.18242,1.18249,255000002.0
2007-01-29 18:30:00,1.18247,1.18247,1.18232,1.18233,951000001.0
2007-01-29 18:31:00,1.18228,1.18231,1.18217,1.18225,530100001.0
2007-01-29 18:32:00,1.18227,1.18237,1.1822,1.1823,296100002.0
2007-01-29 18:33:00,1.1823,1.18244,1.18224,1.18228,556200000.0
2007-01-29 18:34:00,1.18228,1.18242,1.18227,1.18235,377899997.0
2007-01-29 18:35:00,1.18235,1.18235,1.18225,1.1823,457699997.0
2007-01-29 18:36:00,1.18227,1.18227,1.18204,1.18204,371099994.0
2007-01-29 18:37:00,1.18202,1.1821,1.18199,1.1821,113190002.0
2007-01-29 18:38:00,1.18217,1.1822,1.18206,1.18212,175699998.0
2007-01-29 18:39:00,1.1821,1.18212,1.18201,1.18205,171400001.0
2007-01-29 18:40:00,1.18208,1.18215,1.18202,1.18206,942300007.0
2007-01-29 18:41:00,1.18207,1.1822,1.18203,1.18205,260200000.0
2007-01-29 18:42:00,1.18205,1.18228,1.18204,1.18228,462999999.0
2007-01-29 18:43:00,1.18228,1.18228,1.18212,1.18214,353399998.0
2007-01-29 18:44:00,1.1822,1.18224,1.18213,1.18216,268500001.0
2007-01-29 18:45:00,1.18223,1.18228,1.18216,1.18217,496599996.0
2007-01-29 18:46:00,1.18218,1.18218,1.18208,1.18214,370200004.0
2007-01-29 18:47:00,1.18219,1.18221,1.18219,1.18221,21700000.0
2007-01-29 18:48:00,1.18225,1.1823,1.18223,1.18227,204300003.0
2007-01-29 18:49:00,1.18225,1.18225,1.18213,1.18215,76400001.0
2007-01-29 18:50:00,1.18205,1.18207,1.18184,1.18195,125599999.0
2007-01-29 18:51:00,1.18187,1.18187,1.18176,1.18176,218700001.0
2007-01-29 18:52:00,1.18174,1.18176,1.18161,1.18163,175700000.0
2007-01-29 18:53:00,1.18163,1.18177,1.18163,1.18173,635900003.0
2007-01-29 18:54:00,1.18175,1.18175,1.18165,1.18167,204999997.0
2007-01-29 18:55:00,1.18162,1.18172,1.18134,1.18141,321899999.0
2007-01-29 18:56:00,1.1814,1.18144,1.1814,1.18142,209400001.0
2007-01-29 18:57:00,1.18143,1.18145,1.18129,1.18129,316200001.0
2007-01-29 18:58:00,1.18135,1.18141,1.18135,1.18137,103700001.0
2007-01-29 18:59:00,1.18135,1.18148,1.18132,1.18132,598300000.0
2007-01-29 19:00:00,1.18134,1.18138,1.18129,1.18138,294700000.0
2007-01-29 19:01:00,1.18144,1.1815,1.18138,1.1815,124799998.0
2007-01-29 19:02:00,1.1815,1.18158,1.18141,1.18158,255400001.0
2007-01-29 19:03:00,1.1816,1.18165,1.18155,1.18155,341600000.0
2007-01-29 19:04:00,1.18163,1.1818,1.18159,1.18168,166699997.0
2007-01-29 19:05:00,1.18169,1.18173,1.18166,1.18167,291199999.0
2007-01-29 19:06:00,1.18169,1.18172,1.18158,1.18162,403999998.0
2007-01-29 19:07:00,1.18168,1.18189,1.18168,1.18188,102600000.0
2007-01-29 19:08:00,1.18188,1.18194,1.18177,1.1818,543300001.0
2007-01-29 19:09:00,1.18183,1.18201,1.18181,1.18185,711699997.0
2007-01-29 19:10:00,1.18192,1.18194,1.18188,1.1819,146199999.0
2007-01-29 19:11:00,1.1819,1.18195,1.18184,1.18187,263200001.0
2007-01-29 19:12:00,1.18187,1.18194,1.18185,1.18189,189099998.0
2007-01-29 19:13:00,1.1819,1.18195,1.18188,1.1819,170300000.0
2007-01-29 19:14:00,1.18188,1.18204,1.18187,1.18197,287800000.0
2007-01-29 19:15:00,1.1819,1.18194,1.18186,1.1819,581700002.0
2007-01-29 19:16:00,1.18185,1.18192,1.18182,1.18188,156100001.0
2007-01-29 19:17:00,1.18193,1.18193,1.1818,1.18185,310400002.0
2007-01-29 19:18:00,1.18182,1.18196,1.18174,1.18183,488200002.0
2007-01-29 19:19:00,1.18178,1.18187,1.18177,1.18187,161499998.0
2007-01-29 19:20:00,1.18188,1.18188,1.18171,1.18171,193400002.0
2007-01-29 19:21:00,1.18172,1.18172,1.18158,1.18171,159100004.0
2007-01-29 19:22:00,1.18174,1.18175,1.18159,1.18168,142100000.0
2007-01-29 19:23:00,1.18173,1.18183,1.18168,1.18173,105100002.0
2007-01-29 19:24:00,1.18188,1.18188,1.18177,1.18188,67800000.0
2007-01-29 19:25:00,1.18191,1.18194,1.18189,1.18194,113400001.0
2007-01-29 19:26:00,1.18193,1.18193,1.18187,1.18187,22300000.0
2007-01-29 19:27:00,1.18202,1.18213,1.18198,1.18201,487600001.0
2007-01-29 19:28:00,1.18209,1.18244,1.18209,1.18244,121400001.0
2007-01-29 19:29:00,1.18243,1.18243,1.18222,1.1823,165099998.0
2007-01-29 19:30:00,1.18235,1.18236,1.18223,1.18226,97499999.0
2007-01-29 19:31:00,1.18227,1.18245,1.18227,1.18245,89899999.0
2007-01-29 19:32:00,1.18255,1.18261,1.18255,1.18257,45800000.0
2007-01-29 19:33:00,1.18253,1.18256,1.18233,1.18233,207100001.0
2007-01-29 19:34:00,1.18232,1.1824,1.18232,1.18237,50500000.0
2007-01-29 19:35:00,1.18239,1.18241,1.18239,1.18241,31200000.0
2007-01-29 19:36:00,1.18244,1.18244,1.18229,1.18229,136400003.0
2007-01-29 19:37:00,1.18245,1.18249,1.18228,1.18236,584700004.0
2007-01-29 19:38:00,1.18239,1.18248,1.18236,1.18244,234900000.0
2007-01-29 19:39:00,1.18245,1.1826,1.18243,1.18247,470700003.0
2007-01-29 19:40:00,1.18255,1.18255,1.1825,1.18255,201700002.0
2007-01-29 19:41:00,1.1825,1.1825,1.18248,1.1825,221299998.0
2007-01-29 19:42:00,1.1825,1.18255,1.18248,1.18253,104500000.0
2007-01-29 19:43:00,1.18262,1.1827,1.18253,1.1827,128099999.0
2007-01-29 19:44:00,1.18267,1.18278,1.18258,1.18264,160300004.0
2007-01-29 19:45:00,1.1826,1.18262,1.18256,1.18256,167800000.0
2007-01-29 19:46:00,1.18257,1.18263,1.18254,1.18259,94400000.0
2007-01-29 19:47:00,1.18254,1.18257,1.18253,1.18255,78600000.0
2007-01-29 19:48:00,1.18253,1.18257,1.18253,1.18257,33500000.0
2007-01-29 19:49:00,1.1826,1.18265,1.1826,1.1826,205999999.0
2007-01-29 19:50:00,1.1826,1.1826,1.18255,1.1826,57700000.0
2007-01-29 19:51:00,1.18247,1.18255,1.18241,1.18241,69099999.0
2007-01-29 19:52:00,1.1825,1.1825,1.18245,1.18245,13500000.0
2007-01-29 19:53:00,1.18249,1.18252,1.18245,1.18249,122200001.0
2007-01-29 19:54:00,1.18247,1.18247,1.18243,1.18243,69100000.0
2007-01-29 19:55:00,1.18248,1.18248,1.1823,1.1823,115000000.0
2007-01-29 19:56:00,1.18244,1.18244,1.18223,1.18225,251500005.0
2007-01-29 19:57:00,1.18229,1.18235,1.18226,1.18229,277200001.0
2007-01-29 19:58:00,1.18227,1.18233,1.18223,1.18233,66400001.0
2007-01-29 19:59:00,1.18234,1.18234,1.18222,1.18222,174099999.0
2007-01-29 20:00:00,1.18225,1.18235,1.18225,1.1823,72699999.0
2007-01-29 20:01:00,1.18219,1.18219,1.18209,1.18209,74400002.0
2007-01-29 20:02:00,1.18207,1.1823,1.18207,1.18226,145000004.0
2007-01-29 20:03:00,1.18228,1.18235,1.1822,1.18222,498000001.0
2007-01-29 20:04:00,1.18232,1.18234,1.18227,1.18227,255199997.0
2007-01-29 20:05:00,1.18228,1.18235,1.18223,1.18233,166700002.0
2007-01-29 20:06:00,1.18248,1.18248,1.18243,1.18243,145700000.0
2007-01-29 20:07:00,1.1824,1.18244,1.18229,1.18238,216400003.0
2007-01-29 20:08:00,1.18238,1.18241,1.18231,1.18238,414299997.0
2007-01-29 20:09:00,1.18234,1.1824,1.18231,1.18238,239000000.0
2007-01-29 20:10:00,1.1819,1.1824,1.18184,1.1824,84000000.0
2007-01-29 20:11:00,1.18234,1.18234,1.18231,1.18231,206099999.0
2007-01-29 20:12:00,1.1823,1.18235,1.18227,1.1823,571399995.0
2007-01-29 20:13:00,1.18232,1.18232,1.18223,1.18228,113100001.0
2007-01-29 20:14:00,1.18224,1.1823,1.18223,1.18223,180600001.0
2007-01-29 20:15:00,1.18224,1.18228,1.18212,1.1822,591800000.0
2007-01-29 20:16:00,1.1822,1.1823,1.18215,1.18217,663490008.0
2007-01-29 20:17:00,1.18217,1.18236,1.18213,1.18236,368000002.0
2007-01-29 20:18:00,1.18242,1.18247,1.18235,1.18235,292500001.0
2007-01-29 20:19:00,1.18226,1.18237,1.18226,1.18237,85000000.0
2007-01-29 20:20:00,1.18236,1.18242,1.18228,1.18234,334300001.0
2007-01-29 20:21:00,1.18234,1.18241,1.18226,1.18228,427900001.0
2007-01-29 20:22:00,1.18233,1.18235,1.18222,1.18227,331599997.0
2007-01-29 20:23:00,1.18234,1.18234,1.18215,1.18219,582500002.0
2007-01-29 20:24:00,1.1822,1.1822,1.18215,1.18215,440699998.0
2007-01-29 20:25:00,1.18221,1.18229,1.18221,1.18224,141900000.0
2007-01-29 20:26:00,1.18225,1.18225,1.18222,1.18222,178300001.0
2007-01-29 20:27:00,1.18224,1.18245,1.18224,1.18233,314600001.0
2007-01-29 20:28:00,1.18235,1.18245,1.18235,1.1824,649800002.0
2007-01-29 20:29:00,1.18235,1.1824,1.18227,1.18231,420799998.0
2007-01-29 20:30:00,1.18228,1.18238,1.18228,1.18238,132400001.0
2007-01-29 20:31:00,1.18245,1.18245,1.18235,1.18235,582500004.0
2007-01-29 20:32:00,1.18233,1.1824,1.18233,1.1824,361900002.0
2007-01-29 20:33:00,1.18235,1.18245,1.18235,1.18237,294900002.0
2007-01-29 20:34:00,1.18235,1.18243,1.18235,1.1824,113499998.0
2007-01-29 20:35:00,1.18245,1.18245,1.18237,1.1824,193100004.0
2007-01-29 20:36:00,1.18238,1.18238,1.18222,1.18237,414100000.0
2007-01-29 20:37:00,1.1824,1.1824,1.18233,1.18235,280000001.0
2007-01-29 20:38:00,1.18235,1.1824,1.18233,1.1824,240200002.0
2007-01-29 20:39:00,1.18242,1.1825,1.18237,1.18247,600199998.0
2007-01-29 20:40:00,1.18244,1.18245,1.18224,1.18232,282300002.0
2007-01-29 20:41:00,1.1824,1.1824,1.18232,1.1824,477000004.0
2007-01-29 20:42:00,1.1824,1.1824,1.18235,1.18237,383500002.0
2007-01-29 20:43:00,1.18187,1.18229,1.18187,1.18225,301200001.0
2007-01-29 20:44:00,1.18225,1.1824,1.18225,1.18237,45900000.0
2007-01-29 20:45:00,1.18243,1.18243,1.18233,1.18233,177200000.0
2007-01-29 20:46:00,1.18235,1.18245,1.18235,1.18245,170199997.0
2007-01-29 20:47:00,1.18243,1.18244,1.18237,1.18243,187899999.0
2007-01-29 20:48:00,1.18246,1.1825,1.18243,1.1825,138500001.0
2007-01-29 20:49:00,1.18248,1.18249,1.18235,1.18242,349200001.0
2007-01-29 20:50:00,1.18236,1.1824,1.18236,1.1824,145700000.0
2007-01-29 20:51:00,1.18241,1.18241,1.18229,1.18241,175099999.0
2007-01-29 20:52:00,1.18246,1.18249,1.18245,1.18245,41700000.0
2007-01-29 20:53:00,1.1824,1.18247,1.18235,1.18235,259600002.0
2007-01-29 20:54:00,1.18238,1.18245,1.18225,1.18233,484799999.0
2007-01-29 20:55:00,1.18245,1.18247,1.18239,1.18242,227999998.0
2007-01-29 20:56:00,1.1824,1.18243,1.18233,1.18243,534400003.0
2007-01-29 20:57:00,1.18236,1.1824,1.1823,1.1824,360299998.0
2007-01-29 20:58:00,1.18246,1.18249,1.18236,1.18243,289000000.0
2007-01-29 20:59:00,1.18237,1.18248,1.18237,1.18248,258599998.0
2007-01-29 21:00:00,1.18251,1.18257,1.18244,1.1825,922500000.0
2007-01-29 21:01:00,1.1825,1.18255,1.18245,1.18255,754900003.0
2007-01-29 21:02:00,1.18248,1.18259,1.18248,1.18255,284800003.0
2007-01-29 21:03:00,1.18267,1.18281,1.18255,1.1826,583900002.0
2007-01-29 21:04:00,1.18263,1.18271,1.18256,1.18261,766700005.0
2007-01-29 21:05:00,1.18261,1.18263,1.18245,1.18258,667200001.0
2007-01-29 21:06:00,1.1827,1.18272,1.18257,1.18271,156399998.0
2007-01-29 21:07:00,1.18273,1.18281,1.18268,1.18273,698800000.0
2007-01-29 21:08:00,1.18282,1.18317,1.18282,1.18317,147200001.0
2007-01-29 21:09:00,1.18315,1.18319,1.18307,1.18315,68300000.0
2007-01-29 21:10:00,1.18308,1.18308,1.1828,1.18293,445399999.0
2007-01-29 21:11:00,1.18293,1.18306,1.18291,1.18297,288399999.0
2007-01-29 21:12:00,1.18297,1.18298,1.18285,1.18296,450700005.0
2007-01-29 21:13:00,1.18302,1.18308,1.18297,1.18297,581699998.0
2007-01-29 21:14:00,1.18304,1.18304,1.18294,1.18301,294200006.0
2007-01-29 21:15:00,1.183,1.18305,1.183,1.18302,200200000.0
2007-01-29 21:16:00,1.183,1.18308,1.183,1.18303,134499997.0
2007-01-29 21:17:00,1.18309,1.18313,1.18303,1.18313,22400000.0
2007-01-29 21:18:00,1.18319,1.18322,1.18313,1.18316,86399998.0
2007-01-29 21:19:00,1.18309,1.18313,1.18306,1.1831,97500000.0
2007-01-29 21:20:00,1.18309,1.18309,1.18307,1.18307,72300001.0
2007-01-29 21:21:00,1.18305,1.18305,1.18305,1.18305,11200000.0
2007-01-29 21:22:00,1.18303,1.18303,1.18295,1.18295,102600002.0
2007-01-29 21:23:00,1.18289,1.18296,1.18289,1.18296,28099999.0
2007-01-29 21:24:00,1.18275,1.18275,1.18263,1.18263,65400001.0
2007-01-29 21:25:00,1.18272,1.18279,1.18272,1.18279,40200002.0
2007-01-29 21:26:00,1.18279,1.18279,1.18275,1.18275,141900004.0
2007-01-29 21:27:00,1.18275,1.18277,1.18272,1.18272,92500001.0
2007-01-29 21:28:00,1.1827,1.1828,1.18265,1.1827,276800002.0
2007-01-29 21:29:00,1.18272,1.18275,1.18268,1.1827,164600002.0
2007-01-29 21:30:00,1.18276,1.1828,1.18273,1.1828,61400000.0
2007-01-29 21:31:00,1.1828,1.18282,1.18277,1.18277,61900001.0
2007-01-29 21:32:00,1.18272,1.18272,1.18258,1.18262,126600001.0
2007-01-29 21:33:00,1.18268,1.18276,1.18257,1.18257,146600001.0
2007-01-29 21:34:00,1.18259,1.18265,1.18259,1.1826,86600001.0
2007-01-29 21:35:00,1.1826,1.18263,1.1826,1.1826,176899999.0
2007-01-29 21:36:00,1.18255,1.18256,1.18248,1.18248,68700003.0
2007-01-29 21:37:00,1.18259,1.18259,1.18252,1.18252,50099998.0
2007-01-29 21:38:00,1.18245,1.18252,1.18245,1.18249,114900000.0
2007-01-29 21:39:00,1.18252,1.18269,1.18252,1.18259,228200001.0
2007-01-29 21:40:00,1.1826,1.18265,1.18251,1.18253,329100000.0
2007-01-29 21:41:00,1.18248,1.18265,1.18248,1.1826,40700000.0
2007-01-29 21:42:00,1.18256,1.18259,1.1825,1.18259,131899999.0
2007-01-29 21:43:00,1.18257,1.18257,1.18246,1.18246,188800004.0
2007-01-29 21:44:00,1.1825,1.18253,1.18248,1.18248,102300001.0
2007-01-29 21:45:00,1.1825,1.1825,1.1825,1.1825,115900001.0
2007-01-29 21:46:00,1.18252,1.18272,1.18252,1.1827,105400000.0
2007-01-29 21:47:00,1.18269,1.18275,1.18269,1.18273,201000004.0
2007-01-29 21:48:00,1.18271,1.18276,1.18269,1.18273,106000004.0
2007-01-29 21:49:00,1.18269,1.18278,1.18265,1.18272,108799997.0
2007-01-29 21:50:00,1.18269,1.18273,1.18269,1.1827,97499999.0
2007-01-29 21:51:00,1.18273,1.18275,1.18268,1.18268,101200001.0
2007-01-29 21:52:00,1.18267,1.18276,1.18266,1.1827,63200000.0
2007-01-29 21:53:00,1.18264,1.18265,1.18258,1.18265,214400000.0
2007-01-29 21:54:00,1.18268,1.1827,1.18257,1.1826,163300001.0
2007-01-29 21:55:00,1.18263,1.18263,1.18258,1.18263,86300001.0
2007-01-29 21:56:00,1.18268,1.18268,1.18268,1.18268,15100000.0
2007-01-29 21:57:00,1.1826,1.1827,1.18259,1.1827,34300001.0
2007-01-29 21:58:00,1.1825,1.18255,1.18248,1.18251,72700001.0
2007-01-29 21:59:00,1.1823,1.18254,1.1823,1.18235,138099999.0
2007-01-29 22:00:00,1.18216,1.18237,1.18208,1.18227,223700004.0
2007-01-29 22:01:00,1.18234,1.18239,1.18234,1.18237,113200000.0
2007-01-29 22:02:00,1.18234,1.1825,1.1823,1.18232,322800005.0
2007-01-29 22:03:00,1.18228,1.18232,1.18223,1.18227,91099999.0
2007-01-29 22:04:00,1.18233,1.18238,1.18227,1.1823,115500001.0
2007-01-29 22:05:00,1.18233,1.18242,1.1823,1.1823,52399999.0
2007-01-29 22:06:00,1.1823,1.18242,1.1823,1.18232,131800001.0
2007-01-29 22:07:00,1.18233,1.18233,1.18218,1.18233,89300001.0
2007-01-29 22:08:00,1.18235,1.1824,1.18232,1.18236,126900001.0
2007-01-29 22:09:00,1.18226,1.18235,1.18226,1.18235,159100002.0
2007-01-29 22:10:00,1.18196,1.18222,1.18196,1.18211,155399999.0
2007-01-29 22:11:00,1.18238,1.18238,1.1822,1.1822,82199999.0
2007-01-29 22:12:00,1.18215,1.18221,1.18215,1.1822,117599998.0
2007-01-29 22:13:00,1.1821,1.1821,1.18189,1.18189,92900004.0
2007-01-29 22:14:00,1.18182,1.18191,1.18179,1.1819,130200001.0
2007-01-29 22:15:00,1.18196,1.18196,1.18186,1.1819,129800000.0
2007-01-29 22:16:00,1.1817,1.18176,1.18162,1.18168,70300000.0
2007-01-29 22:17:00,1.18186,1.18191,1.18182,1.18191,141499999.0
2007-01-29 22:18:00,1.1819,1.18192,1.18181,1.18181,92499999.0
2007-01-29 22:19:00,1.1818,1.18204,1.1818,1.182,81299998.0
2007-01-29 22:20:00,1.182,1.18204,1.18198,1.18198,74000001.0
2007-01-29 22:21:00,1.18197,1.1821,1.18197,1.182,220299997.0
2007-01-29 22:22:00,1.182,1.18205,1.18197,1.18197,72600001.0
2007-01-29 22:23:00,1.18198,1.18198,1.18191,1.18191,140800003.0
2007-01-29 22:24:00,1.18192,1.182,1.18188,1.182,161099998.0
2007-01-29 22:25:00,1.18207,1.18213,1.18205,1.18205,142800002.0
2007-01-29 22:26:00,1.18209,1.18213,1.18205,1.18208,60300000.0
2007-01-29 22:27:00,1.18215,1.18223,1.18215,1.18215,372100001.0
2007-01-29 22:28:00,1.18214,1.18225,1.18214,1.18223,53099999.0
2007-01-29 22:29:00,1.18218,1.18224,1.1821,1.18214,316700001.0
2007-01-29 22:30:00,1.18215,1.18215,1.18206,1.1821,34700000.0
2007-01-29 22:31:00,1.18226,1.18226,1.18219,1.18219,11200000.0
2007-01-29 22:32:00,1.18213,1.18213,1.18201,1.18202,94299998.0
2007-01-29 22:33:00,1.18207,1.18216,1.18207,1.18211,88199999.0
2007-01-29 22:34:00,1.18205,1.18215,1.18205,1.1821,312500005.0
2007-01-29 22:35:00,1.18215,1.18215,1.1821,1.1821,133200001.0
2007-01-29 22:36:00,1.18208,1.18208,1.182,1.18203,98599997.0
2007-01-29 22:37:00,1.18203,1.18207,1.18195,1.18195,108299998.0
2007-01-29 22:38:00,1.18198,1.18214,1.18198,1.18209,81299999.0
2007-01-29 22:39:00,1.18216,1.18222,1.1821,1.1821,85899999.0
2007-01-29 22:40:00,1.18223,1.18223,1.18207,1.18207,90500000.0
2007-01-29 22:41:00,1.18211,1.18213,1.18208,1.18209,71400001.0
2007-01-29 22:42:00,1.18214,1.18218,1.18212,1.18214,116600000.0
2007-01-29 22:43:00,1.18215,1.18225,1.1821,1.1822,332400000.0
2007-01-29 22:44:00,1.18219,1.18227,1.18211,1.18215,214000002.0
2007-01-29 22:45:00,1.18221,1.18247,1.18221,1.18241,123899999.0
2007-01-29 22:46:00,1.18239,1.18239,1.18219,1.18233,106700000.0
2007-01-29 22:47:00,1.1823,1.1824,1.18225,1.18225,127399999.0
2007-01-29 22:48:00,1.18236,1.18236,1.18231,1.18231,98000002.0
2007-01-29 22:49:00,1.18235,1.18239,1.18233,1.18235,78700001.0
2007-01-29 22:50:00,1.18243,1.18249,1.18242,1.18243,99300000.0
2007-01-29 22:51:00,1.18254,1.18254,1.18242,1.18249,56700000.0
2007-01-29 22:52:00,1.18241,1.18248,1.18229,1.1823,197800001.0
2007-01-29 22:53:00,1.18235,1.18245,1.1823,1.18235,71100000.0
2007-01-29 22:54:00,1.18237,1.18245,1.18237,1.18239,72200001.0
2007-01-29 22:55:00,1.18244,1.18254,1.18236,1.1824,208690002.0
2007-01-29 22:56:00,1.18247,1.1825,1.18241,1.1825,141000001.0
2007-01-29 22:57:00,1.1823,1.18235,1.1823,1.1823,62900001.0
2007-01-29 22:58:00,1.1824,1.1824,1.18228,1.18236,67599999.0
2007-01-29 22:59:00,1.18222,1.18222,1.18192,1.18197,111300002.0
2007-01-29 23:00:00,1.18178,1.18213,1.18178,1.18212,107000003.0
2007-01-29 23:01:00,1.18208,1.18212,1.18202,1.18208,58200000.0
2007-01-29 23:02:00,1.18208,1.18208,1.18183,1.18183,32800000.0
2007-01-29 23:03:00,1.18183,1.18192,1.18183,1.18184,126400000.0
2007-01-29 23:04:00,1.18187,1.18187,1.18182,1.18182,79799999.0
2007-01-29 23:05:00,1.18188,1.18188,1.18177,1.18177,80000000.0
2007-01-29 23:06:00,1.1818,1.18188,1.18174,1.18188,126200000.0
2007-01-29 23:07:00,1.1819,1.18198,1.18182,1.18198,171500001.0
2007-01-29 23:08:00,1.18198,1.182,1.18188,1.182,197700000.0
2007-01-29 23:09:00,1.18197,1.18203,1.18185,1.18203,122800002.0
2007-01-29 23:10:00,1.18203,1.18214,1.18196,1.18196,73300000.0
2007-01-29 23:11:00,1.18195,1.18216,1.18195,1.18216,11200000.0
2007-01-29 23:12:00,1.18217,1.18221,1.1821,1.18214,64800001.0
2007-01-29 23:13:00,1.18212,1.18231,1.18212,1.18231,63700001.0
2007-01-29 23:14:00,1.18223,1.18239,1.18223,1.18226,232700002.0
2007-01-29 23:15:00,1.18235,1.18235,1.1822,1.18221,110700002.0
2007-01-29 23:16:00,1.18223,1.18237,1.1822,1.18237,103299997.0
2007-01-29 23:17:00,1.18234,1.18234,1.18216,1.18216,150400001.0
2007-01-29 23:18:00,1.18222,1.1823,1.18222,1.1823,40500000.0
2007-01-29 23:19:00,1.1823,1.1823,1.1823,1.1823,7400000.0
2007-01-29 23:20:00,1.18233,1.18248,1.1823,1.18242,145100000.0
2007-01-29 23:21:00,1.18236,1.18239,1.18236,1.18239,46300001.0
2007-01-29 23:22:00,1.18232,1.18252,1.1823,1.1824,124000003.0
2007-01-29 23:23:00,1.18235,1.18239,1.18226,1.18226,44000000.0
2007-01-29 23:24:00,1.18234,1.18242,1.18233,1.18237,77499998.0
2007-01-29 23:25:00,1.18244,1.18244,1.18223,1.18224,108199998.0
2007-01-29 23:26:00,1.18227,1.18234,1.18221,1.1823,81799998.0
2007-01-29 23:27:00,1.18235,1.18235,1.18226,1.18226,135700000.0
2007-01-29 23:28:00,1.18227,1.18237,1.18226,1.18226,157800000.0
2007-01-29 23:29:00,1.18232,1.1824,1.18228,1.1824,35100001.0
2007-01-29 23:30:00,1.18243,1.18251,1.18237,1.18242,131500000.0
2007-01-29 23:31:00,1.18244,1.18246,1.18244,1.18246,10400000.0
2007-01-29 23:32:00,1.18251,1.18251,1.1824,1.1824,109799998.0
2007-01-29 23:33:00,1.18236,1.18239,1.18228,1.1823,85300000.0
2007-01-29 23:34:00,1.18221,1.18241,1.1822,1.18241,39900000.0
2007-01-29 23:35:00,1.18229,1.18241,1.18229,1.18232,93700001.0
2007-01-29 23:36:00,1.1823,1.18244,1.1823,1.18236,91099999.0
2007-01-29 23:37:00,1.18221,1.18224,1.18221,1.18224,57600000.0
2007-01-29 23:38:00,1.18226,1.18247,1.18226,1.18241,90000000.0
2007-01-29 23:39:00,1.18245,1.18255,1.18245,1.18252,78700001.0
2007-01-29 23:40:00,1.18246,1.18257,1.18246,1.18255,88300001.0
2007-01-29 23:41:00,1.18258,1.18263,1.18249,1.18263,48699999.0
2007-01-29 23:42:00,1.18267,1.18267,1.18249,1.18259,81000000.0
2007-01-29 23:43:00,1.18263,1.18273,1.18263,1.18268,19300000.0
2007-01-29 23:44:00,1.18269,1.18269,1.18258,1.18258,114899998.0
2007-01-29 23:45:00,1.18261,1.18261,1.18251,1.18253,169299999.0
2007-01-29 23:46:00,1.18252,1.18254,1.18252,1.18254,41699999.0
2007-01-29 23:47:00,1.1826,1.1826,1.1826,1.1826,30000000.0
2007-01-29 23:48:00,1.18263,1.18266,1.18263,1.18264,100499999.0
2007-01-29 23:49:00,1.18265,1.1827,1.18263,1.18265,78399998.0
2007-01-29 23:50:00,1.18255,1.18255,1.18245,1.1825,53600001.0
2007-01-29 23:51:00,1.18235,1.18235,1.18197,1.18202,70399999.0
2007-01-29 23:52:00,1.18222,1.18231,1.18222,1.18225,72500002.0
2007-01-29 23:53:00,1.18228,1.18234,1.18223,1.18229,82499999.0
2007-01-29 23:54:00,1.18225,1.18228,1.18218,1.18218,65100001.0
2007-01-29 23:55:00,1.182,1.18248,1.18194,1.18248,96700001.0
2007-01-29 23:56:00,1.1822,1.18233,1.1822,1.18233,87499999.0
2007-01-29 23:57:00,1.18231,1.18234,1.18221,1.18234,93700002.0
2007-01-29 23:58:00,1.1823,1.18265,1.1823,1.18265,14300000.0
2007-01-29 23:59:00,1.18263,1.18284,1.18253,1.18284,90500002.0
2007-01-30 00:00:00,1.1828,1.18298,1.18268,1.18298,62399999.0
2007-01-30 00:01:00,1.18272,1.18272,1.18253,1.18269,105399999.0
2007-01-30 00:02:00,1.18277,1.18277,1.18262,1.18273,32999999.0
2007-01-30 00:03:00,1.18265,1.18275,1.18265,1.18275,31900000.0
2007-01-30 00:04:00,1.18285,1.183,1.18277,1.18277,82300000.0
2007-01-30 00:05:00,1.18265,1.1829,1.18265,1.1829,61800000.0
2007-01-30 00:06:00,1.1829,1.1829,1.1828,1.1828,19300000.0
2007-01-30 00:07:00,1.18282,1.18287,1.18279,1.18286,153000003.0
2007-01-30 00:08:00,1.18282,1.18282,1.18269,1.18275,111200001.0
2007-01-30 00:09:00,1.1827,1.18275,1.18265,1.18275,160400003.0
2007-01-30 00:10:00,1.18275,1.18288,1.18275,1.18285,40700000.0
2007-01-30 00:11:00,1.18287,1.18287,1.1827,1.18273,83500000.0
2007-01-30 00:12:00,1.18271,1.18271,1.1825,1.18252,34200000.0
2007-01-30 00:13:00,1.18251,1.18262,1.1825,1.18262,77300000.0
2007-01-30 00:14:00,1.1826,1.18271,1.18257,1.18262,78799998.0
2007-01-30 00:15:00,1.1826,1.18268,1.18255,1.18258,103999997.0
2007-01-30 00:16:00,1.18257,1.18257,1.18253,1.18255,32699999.0
2007-01-30 00:17:00,1.18262,1.18262,1.18262,1.18262,19100000.0
2007-01-30 00:18:00,1.18253,1.18253,1.18242,1.18247,67999999.0
2007-01-30 00:19:00,1.1825,1.18255,1.18245,1.18255,39100000.0
2007-01-30 00:20:00,1.1825,1.18255,1.18243,1.1825,49700000.0
2007-01-30 00:21:00,1.1825,1.18255,1.18245,1.18255,61000000.0
2007-01-30 00:22:00,1.1825,1.1825,1.18224,1.18234,70799999.0
2007-01-30 00:23:00,1.18249,1.18253,1.18243,1.18248,131100000.0
2007-01-30 00:24:00,1.18248,1.18249,1.18242,1.18248,86600000.0
2007-01-30 00:25:00,1.18246,1.18246,1.18236,1.1824,79400000.0
2007-01-30 00:26:00,1.18243,1.18246,1.18242,1.18242,53199999.0
2007-01-30 00:27:00,1.18248,1.18255,1.18237,1.18255,136299997.0
2007-01-30 00:28:00,1.18253,1.18262,1.18252,1.18252,70099999.0
2007-01-30 00:29:00,1.18249,1.18259,1.18245,1.18245,131600000.0
2007-01-30 00:30:00,1.18234,1.1824,1.1823,1.1823,69900000.0
2007-01-30 00:31:00,1.18231,1.18241,1.18227,1.18238,93500000.0
2007-01-30 00:32:00,1.1824,1.1824,1.1824,1.1824,3900000.0
2007-01-30 00:33:00,1.18235,1.1824,1.18235,1.18238,30900000.0
2007-01-30 00:34:00,1.18213,1.18222,1.18194,1.18222,178100002.0
2007-01-30 00:35:00,1.18239,1.18239,1.18234,1.18234,15200000.0
2007-01-30 00:36:00,1.18225,1.18246,1.18225,1.18233,65599999.0
2007-01-30 00:37:00,1.18234,1.18239,1.18234,1.18239,23900000.0
2007-01-30 00:38:00,1.18225,1.1823,1.18222,1.18227,39700000.0
2007-01-30 00:39:00,1.18225,1.18225,1.18222,1.18222,11700000.0
2007-01-30 00:40:00,1.18227,1.18237,1.18227,1.18237,61400001.0
2007-01-30 00:41:00,1.18236,1.18239,1.18236,1.18239,43200001.0
2007-01-30 00:42:00,1.18239,1.18239,1.18236,1.18236,44600000.0
2007-01-30 00:43:00,1.18234,1.18242,1.18234,1.18239,158300002.0
2007-01-30 00:44:00,1.18231,1.18253,1.18231,1.18242,64900001.0
2007-01-30 00:45:00,1.18242,1.18248,1.18237,1.18248,94500000.0
2007-01-30 00:46:00,1.18253,1.18253,1.18239,1.18247,105700001.0
2007-01-30 00:47:00,1.18241,1.1825,1.18237,1.18247,151000002.0
2007-01-30 00:48:00,1.1825,1.1825,1.18244,1.18248,85200004.0
2007-01-30 00:49:00,1.18246,1.18252,1.18244,1.18244,17800000.0
2007-01-30 00:50:00,1.18253,1.18253,1.18241,1.18241,96599999.0
2007-01-30 00:51:00,1.18237,1.18238,1.18224,1.18232,72400002.0
2007-01-30 00:52:00,1.18234,1.18246,1.18234,1.18238,45700000.0
2007-01-30 00:53:00,1.18238,1.18257,1.18234,1.18246,152699999.0
2007-01-30 00:54:00,1.18245,1.18245,1.18235,1.18243,78500002.0
2007-01-30 00:55:00,1.1824,1.18245,1.18235,1.18235,67700001.0
2007-01-30 00:56:00,1.18237,1.1824,1.18233,1.18237,127399999.0
2007-01-30 00:57:00,1.1824,1.18245,1.18233,1.18243,147999998.0
2007-01-30 00:58:00,1.18235,1.1824,1.18235,1.1824,30500000.0
2007-01-30 00:59:00,1.18239,1.18239,1.18232,1.18232,68799999.0
2007-01-30 01:00:00,1.18234,1.18242,1.18233,1.1824,84999998.0
2007-01-30 01:01:00,1.1824,1.18257,1.18236,1.18257,53399999.0
2007-01-30 01:02:00,1.18257,1.18257,1.18239,1.18239,101800001.0
2007-01-30 01:03:00,1.1824,1.1824,1.18226,1.18235,20100000.0
2007-01-30 01:04:00,1.18228,1.18228,1.18216,1.18216,87800000.0
2007-01-30 01:05:00,1.18222,1.18224,1.18203,1.1822,70299999.0
2007-01-30 01:06:00,1.1821,1.18223,1.18192,1.18218,97399999.0
2007-01-30 01:07:00,1.18207,1.18218,1.18203,1.18213,90200000.0
2007-01-30 01:08:00,1.18215,1.18216,1.18194,1.18195,131500001.0
2007-01-30 01:09:00,1.18201,1.18201,1.18178,1.18178,65200001.0
2007-01-30 01:10:00,1.18219,1.18219,1.18189,1.18189,86799997.0
2007-01-30 01:11:00,1.1819,1.1819,1.1819,1.1819,3200000.0
2007-01-30 01:12:00,1.18193,1.18196,1.18192,1.18192,49800000.0
2007-01-30 01:13:00,1.18198,1.18198,1.18193,1.18193,8400000.0
2007-01-30 01:14:00,1.18188,1.18192,1.18188,1.18192,22800000.0
2007-01-30 01:15:00,1.18197,1.18197,1.18187,1.18187,75099998.0
2007-01-30 01:16:00,1.18189,1.18191,1.18181,1.18181,138700002.0
2007-01-30 01:17:00,1.18189,1.18208,1.18188,1.18208,43300000.0
2007-01-30 01:18:00,1.18199,1.18214,1.18199,1.18214,99100001.0
2007-01-30 01:19:00,1.1821,1.1821,1.1821,1.1821,40700002.0
2007-01-30 01:20:00,1.18202,1.1821,1.18202,1.18205,46200000.0
2007-01-30 01:21:00,1.18208,1.1821,1.18205,1.18205,48800000.0
2007-01-30 01:22:00,1.1821,1.1821,1.1821,1.1821,26600000.0
2007-01-30 01:23:00,1.1821,1.18212,1.1821,1.18212,48800000.0
2007-01-30 01:24:00,1.1821,1.1821,1.18202,1.18202,33200000.0
2007-01-30 01:25:00,1.18218,1.18222,1.1821,1.1821,91099998.0
2007-01-30 01:26:00,1.18222,1.18222,1.18218,1.18219,44600002.0
2007-01-30 01:27:00,1.1822,1.1822,1.18213,1.18215,95699999.0
2007-01-30 01:28:00,1.18221,1.18221,1.18212,1.18212,9600000.0
2007-01-30 01:29:00,1.18217,1.18224,1.18209,1.1822,73800000.0
2007-01-30 01:30:00,1.18213,1.18215,1.18213,1.18215,2400000.0
2007-01-30 01:31:00,1.1822,1.1822,1.18215,1.1822,35200000.0
2007-01-30 01:32:00,1.18216,1.18219,1.18216,1.18219,42399999.0
2007-01-30 01:33:00,1.18215,1.18223,1.18215,1.18223,108900002.0
2007-01-30 01:34:00,1.18207,1.18209,1.18195,1.18208,178999997.0
2007-01-30 01:35:00,1.1821,1.1821,1.18194,1.18207,119499995.0
2007-01-30 01:36:00,1.18198,1.1822,1.18184,1.1822,45800000.0
2007-01-30 01:37:00,1.18219,1.18231,1.18219,1.1822,63300002.0
2007-01-30 01:38:00,1.18218,1.18222,1.18213,1.18213,158199997.0
2007-01-30 01:39:00,1.1821,1.18221,1.1821,1.18221,75000003.0
2007-01-30 01:40:00,1.18211,1.18227,1.18211,1.18227,6400000.0
2007-01-30 01:41:00,1.18195,1.18222,1.18195,1.18198,87899999.0
2007-01-30 01:42:00,1.18224,1.18224,1.18223,1.18223,20099999.0
2007-01-30 01:43:00,1.182,1.1821,1.18191,1.18201,137999999.0
2007-01-30 01:44:00,1.18187,1.1819,1.18185,1.1819,27900001.0
2007-01-30 01:45:00,1.18193,1.18197,1.18193,1.18197,22500000.0
2007-01-30 01:46:00,1.18195,1.18205,1.18195,1.182,23900000.0
2007-01-30 01:47:00,1.18198,1.18198,1.18193,1.18194,37000000.0
2007-01-30 01:48:00,1.18197,1.18201,1.18193,1.18193,58900001.0
2007-01-30 01:49:00,1.18197,1.18203,1.18196,1.18199,86000000.0
2007-01-30 01:50:00,1.18197,1.18205,1.18197,1.18205,9600000.0
2007-01-30 01:51:00,1.18183,1.18209,1.18183,1.18198,72899999.0
2007-01-30 01:52:00,1.18201,1.18201,1.18177,1.18192,49700000.0
2007-01-30 01:53:00,1.18198,1.18198,1.18191,1.18198,46300000.0
2007-01-30 01:54:00,1.18168,1.18201,1.18168,1.18183,159399997.0
2007-01-30 01:55:00,1.18192,1.18213,1.18192,1.18213,25500000.0
2007-01-30 01:56:00,1.18204,1.18214,1.18204,1.18205,47700000.0
2007-01-30 01:57:00,1.18209,1.18218,1.18203,1.18213,88400001.0
2007-01-30 01:58:00,1.18209,1.18241,1.18209,1.18232,163500000.0
2007-01-30 01:59:00,1.18213,1.18217,1.18213,1.18217,44200000.0
2007-01-30 02:00:00,1.18207,1.18216,1.18205,1.18205,214700007.0
2007-01-30 02:01:00,1.18207,1.18221,1.18207,1.18221,8200000.0
2007-01-30 02:02:00,1.18213,1.18213,1.18207,1.18207,40600001.0
2007-01-30 02:03:00,1.18198,1.18203,1.18187,1.18199,72000000.0
2007-01-30 02:04:00,1.18195,1.18198,1.18195,1.18197,62400002.0
2007-01-30 02:05:00,1.18205,1.18205,1.18192,1.182,135400002.0
2007-01-30 02:06:00,1.18195,1.18215,1.18195,1.18204,84000000.0
2007-01-30 02:07:00,1.182,1.182,1.18184,1.18188,107300000.0
2007-01-30 02:08:00,1.18195,1.18195,1.1819,1.1819,60800000.0
2007-01-30 02:09:00,1.18194,1.18198,1.18188,1.18198,133600001.0
2007-01-30 02:10:00,1.18193,1.18201,1.18191,1.18191,65999999.0
2007-01-30 02:11:00,1.18191,1.18198,1.18191,1.18198,146799998.0
2007-01-30 02:12:00,1.18178,1.18207,1.18173,1.18197,184199999.0
2007-01-30 02:13:00,1.18195,1.18202,1.18191,1.18191,31100000.0
2007-01-30 02:14:00,1.1819,1.18197,1.18184,1.18194,119599999.0
2007-01-30 02:15:00,1.18178,1.18188,1.18155,1.18188,40300000.0
2007-01-30 02:16:00,1.182,1.182,1.182,1.182,15200000.0
2007-01-30 02:17:00,1.18209,1.18209,1.18208,1.18208,10000000.0
2007-01-30 02:18:00,1.18205,1.18205,1.18205,1.18205,31900000.0
2007-01-30 02:19:00,1.18179,1.18213,1.18179,1.182,106499998.0
2007-01-30 02:20:00,1.18205,1.18215,1.18204,1.18207,50200000.0
2007-01-30 02:21:00,1.18202,1.18208,1.18202,1.18208,4800000.0
2007-01-30 02:22:00,1.18208,1.18214,1.18201,1.18214,118300003.0
2007-01-30 02:23:00,1.1822,1.1822,1.18189,1.1819,73199999.0
2007-01-30 02:24:00,1.18185,1.1819,1.18185,1.1819,22300000.0
2007-01-30 02:25:00,1.18191,1.18199,1.18184,1.18199,19700000.0
2007-01-30 02:26:00,1.18208,1.18208,1.18202,1.18202,55100000.0
2007-01-30 02:27:00,1.18206,1.18213,1.18206,1.18209,74199999.0
2007-01-30 02:28:00,1.1821,1.18213,1.18192,1.18213,63000001.0
2007-01-30 02:29:00,1.18208,1.18208,1.18184,1.1819,92899999.0
2007-01-30 02:30:00,1.1821,1.1821,1.18202,1.18202,67600000.0
2007-01-30 02:31:00,1.18202,1.18214,1.18202,1.18205,83400001.0
2007-01-30 02:32:00,1.18212,1.18212,1.18208,1.18209,85300001.0
2007-01-30 02:33:00,1.18214,1.18214,1.18205,1.18205,38299999.0
2007-01-30 02:34:00,1.18203,1.18208,1.18201,1.18208,89100000.0
2007-01-30 02:35:00,1.18213,1.18217,1.18207,1.18212,53600000.0
2007-01-30 02:36:00,1.18213,1.18213,1.18202,1.18202,142800003.0
2007-01-30 02:37:00,1.18213,1.18213,1.18202,1.18202,5600000.0
2007-01-30 02:38:00,1.182,1.18208,1.182,1.18208,83900001.0
2007-01-30 02:39:00,1.18208,1.18214,1.18199,1.18214,60599999.0
2007-01-30 02:40:00,1.182,1.18202,1.182,1.18202,32999999.0
2007-01-30 02:41:00,1.1821,1.18211,1.18204,1.18205,88299998.0
2007-01-30 02:42:00,1.18205,1.18214,1.18203,1.18214,54299999.0
2007-01-30 02:43:00,1.18215,1.18217,1.18206,1.18206,107800002.0
2007-01-30 02:44:00,1.18189,1.18198,1.18177,1.18182,161700003.0
2007-01-30 02:45:00,1.18184,1.18184,1.18181,1.18181,55600001.0
2007-01-30 02:46:00,1.18192,1.18199,1.18186,1.18186,47000000.0
2007-01-30 02:47:00,1.18187,1.18192,1.18182,1.18185,122100001.0
2007-01-30 02:48:00,1.18195,1.182,1.18191,1.18195,86000000.0
2007-01-30 02:49:00,1.18202,1.18202,1.18198,1.18198,1600000.0
2007-01-30 02:50:00,1.18198,1.18198,1.18198,1.18198,800000.0
2007-01-30 02:51:00,1.18195,1.18205,1.18195,1.18195,35100000.0
2007-01-30 02:52:00,1.182,1.182,1.18195,1.18195,10500000.0
2007-01-30 02:53:00,1.1819,1.18205,1.1819,1.18203,43600000.0
2007-01-30 02:54:00,1.18198,1.18198,1.18197,1.18197,61599998.0
2007-01-30 02:55:00,1.18202,1.18202,1.18195,1.18195,34299999.0
2007-01-30 02:56:00,1.18204,1.18204,1.18192,1.18199,44800000.0
2007-01-30 02:57:00,1.18198,1.18198,1.18192,1.18192,32000000.0
2007-01-30 02:58:00,1.18195,1.18195,1.1819,1.1819,15900000.0
2007-01-30 02:59:00,1.182,1.18204,1.1819,1.1819,90100001.0
2007-01-30 03:00:00,1.18195,1.18203,1.18188,1.18203,57399999.0
2007-01-30 03:01:00,1.182,1.182,1.182,1.182,11100000.0
2007-01-30 03:02:00,1.18202,1.18205,1.1819,1.18205,158099998.0
2007-01-30 03:03:00,1.18202,1.18202,1.1819,1.182,97899998.0
2007-01-30 03:04:00,1.18203,1.18204,1.18193,1.18193,116600001.0
2007-01-30 03:05:00,1.18193,1.18201,1.1819,1.1819,63900001.0
2007-01-30 03:06:00,1.18191,1.18198,1.18191,1.18198,26099999.0
2007-01-30 03:07:00,1.18201,1.18214,1.18172,1.18193,40800000.0
2007-01-30 03:08:00,1.18192,1.18196,1.18189,1.18193,55200000.0
2007-01-30 03:09:00,1.18199,1.18209,1.18199,1.18202,121599999.0
2007-01-30 03:10:00,1.18198,1.18198,1.1819,1.1819,67000001.0
2007-01-30 03:11:00,1.18202,1.18202,1.18193,1.18193,20100000.0
2007-01-30 03:12:00,1.182,1.18204,1.18199,1.18199,16800000.0
2007-01-30 03:13:00,1.18205,1.18205,1.18191,1.18195,51300000.0
2007-01-30 03:14:00,1.18198,1.18203,1.18193,1.18194,89800003.0
2007-01-30 03:15:00,1.18191,1.18193,1.18184,1.18184,99700001.0
2007-01-30 03:16:00,1.18171,1.18176,1.18154,1.18173,87790001.0
2007-01-30 03:17:00,1.18177,1.18193,1.18167,1.18181,110000000.0
2007-01-30 03:18:00,1.18193,1.18193,1.18175,1.18184,95700002.0
2007-01-30 03:19:00,1.18178,1.18186,1.18164,1.18181,74299999.0
2007-01-30 03:20:00,1.18189,1.18189,1.18186,1.18186,16000000.0
2007-01-30 03:21:00,1.18195,1.18197,1.18191,1.18197,41800000.0
2007-01-30 03:22:00,1.1819,1.1819,1.18182,1.1819,153100004.0
2007-01-30 03:23:00,1.18182,1.18195,1.18182,1.18195,140700002.0
2007-01-30 03:24:00,1.18197,1.182,1.18197,1.182,24700000.0
2007-01-30 03:25:00,1.18201,1.18211,1.18199,1.18211,108399999.0
2007-01-30 03:26:00,1.18213,1.18215,1.18205,1.1821,130300001.0
2007-01-30 03:27:00,1.18206,1.18207,1.18206,1.18207,16100000.0
2007-01-30 03:28:00,1.18205,1.18205,1.18205,1.18205,39900000.0
2007-01-30 03:29:00,1.18207,1.18213,1.18199,1.18202,104299997.0
2007-01-30 03:30:00,1.1821,1.18217,1.18205,1.18205,85100002.0
2007-01-30 03:31:00,1.18205,1.18207,1.18198,1.18207,60199999.0
2007-01-30 03:32:00,1.18207,1.18208,1.18207,1.18208,44000002.0
2007-01-30 03:33:00,1.18201,1.1821,1.18201,1.1821,38300000.0
2007-01-30 03:34:00,1.18204,1.18211,1.18203,1.18211,134900002.0
2007-01-30 03:35:00,1.182,1.18208,1.182,1.18208,98400000.0
2007-01-30 03:36:00,1.18203,1.18213,1.18203,1.18213,27499999.0
2007-01-30 03:37:00,1.18205,1.18205,1.18205,1.18205,1400000.0
2007-01-30 03:38:00,1.18199,1.1821,1.18195,1.18208,52900000.0
2007-01-30 03:39:00,1.18202,1.18213,1.18202,1.18213,105999999.0
2007-01-30 03:40:00,1.18205,1.18213,1.18205,1.18213,143900001.0
2007-01-30 03:41:00,1.18197,1.18205,1.18182,1.1819,109299998.0
2007-01-30 03:42:00,1.18208,1.18212,1.18208,1.18212,30300000.0
2007-01-30 03:43:00,1.18215,1.18215,1.18202,1.18202,103099999.0
2007-01-30 03:44:00,1.18216,1.18225,1.18215,1.18215,74200001.0
2007-01-30 03:45:00,1.18217,1.18225,1.18215,1.18215,165700000.0
2007-01-30 03:46:00,1.18228,1.1823,1.18228,1.1823,28700000.0
2007-01-30 03:47:00,1.1823,1.1823,1.18224,1.1823,92699998.0
2007-01-30 03:48:00,1.18225,1.18239,1.18225,1.1823,122600001.0
2007-01-30 03:49:00,1.18236,1.18242,1.18234,1.18235,74899998.0
2007-01-30 03:50:00,1.18233,1.18242,1.18233,1.18242,15300000.0
2007-01-30 03:51:00,1.18235,1.18235,1.18235,1.18235,18299999.0
2007-01-30 03:52:00,1.18232,1.18236,1.18232,1.18233,102800000.0
2007-01-30 03:53:00,1.18245,1.18245,1.18235,1.18245,139100001.0
2007-01-30 03:54:00,1.1824,1.1824,1.18232,1.18236,57300001.0
2007-01-30 03:55:00,1.18237,1.18238,1.18237,1.18238,32300000.0
2007-01-30 03:56:00,1.18232,1.18242,1.18232,1.18232,45400001.0
2007-01-30 03:57:00,1.18233,1.18239,1.18225,1.18232,217299999.0
2007-01-30 03:58:00,1.18231,1.18234,1.18219,1.18234,67700001.0
2007-01-30 03:59:00,1.18229,1.18241,1.18223,1.18241,47699999.0
2007-01-30 04:00:00,1.18246,1.18246,1.1823,1.18233,84700003.0
2007-01-30 04:01:00,1.18243,1.18249,1.18226,1.18235,49200001.0
2007-01-30 04:02:00,1.18231,1.18243,1.18231,1.18237,53100001.0
2007-01-30 04:03:00,1.1823,1.1823,1.1823,1.1823,38100001.0
2007-01-30 04:04:00,1.18242,1.18242,1.18233,1.18233,46299999.0
2007-01-30 04:05:00,1.18238,1.18242,1.18238,1.18242,49699999.0
2007-01-30 04:06:00,1.18235,1.18235,1.18225,1.18231,32600000.0
2007-01-30 04:07:00,1.1823,1.18235,1.18225,1.18235,73300002.0
2007-01-30 04:08:00,1.18235,1.18236,1.18227,1.18227,107700003.0
2007-01-30 04:09:00,1.18224,1.1823,1.18224,1.18224,116400000.0
2007-01-30 04:10:00,1.18222,1.18228,1.18214,1.18228,191399996.0
2007-01-30 04:11:00,1.18225,1.1823,1.18225,1.1823,51800002.0
2007-01-30 04:12:00,1.18232,1.18235,1.18225,1.1823,147200000.0
2007-01-30 04:13:00,1.18235,1.18235,1.1823,1.1823,6400000.0
2007-01-30 04:14:00,1.1823,1.18235,1.18225,1.18225,48900000.0
2007-01-30 04:15:00,1.18215,1.18215,1.18215,1.18215,18299999.0
2007-01-30 04:16:00,1.18219,1.18226,1.18219,1.18226,4400000.0
2007-01-30 04:17:00,1.1822,1.18228,1.1822,1.18228,51999999.0
2007-01-30 04:18:00,1.1823,1.18232,1.1823,1.18232,16700000.0
2007-01-30 04:19:00,1.18225,1.18235,1.1821,1.1821,55299998.0
2007-01-30 04:20:00,1.18232,1.18232,1.18222,1.18227,113400003.0
2007-01-30 04:21:00,1.18225,1.1823,1.1822,1.18228,104000001.0
2007-01-30 04:22:00,1.18188,1.18204,1.18175,1.18184,116600000.0
2007-01-30 04:23:00,1.1823,1.1823,1.18225,1.18225,37800000.0
2007-01-30 04:24:00,1.18222,1.18227,1.18216,1.18216,53700000.0
2007-01-30 04:25:00,1.18224,1.18226,1.18224,1.18226,4000000.0
2007-01-30 04:26:00,1.18225,1.18225,1.18225,1.18225,13600000.0
2007-01-30 04:27:00,1.18223,1.18228,1.18216,1.18223,72299999.0
2007-01-30 04:28:00,1.18211,1.18229,1.18211,1.18218,109899999.0
2007-01-30 04:29:00,1.18221,1.18225,1.18212,1.18215,93900001.0
2007-01-30 04:30:00,1.18198,1.18198,1.18189,1.18193,67300002.0
2007-01-30 04:31:00,1.18182,1.18188,1.18174,1.18188,124300000.0
2007-01-30 04:32:00,1.18182,1.18193,1.18182,1.1819,103000001.0
2007-01-30 04:33:00,1.18183,1.18187,1.18177,1.1818,179500004.0
2007-01-30 04:34:00,1.18186,1.18193,1.18181,1.18185,111699999.0
2007-01-30 04:35:00,1.18189,1.18189,1.18188,1.18188,33399999.0
2007-01-30 04:36:00,1.18187,1.18199,1.18187,1.18199,83600001.0
2007-01-30 04:37:00,1.18196,1.182,1.18196,1.182,26400000.0
2007-01-30 04:38:00,1.18203,1.18215,1.18203,1.18214,109600001.0
2007-01-30 04:39:00,1.18204,1.18217,1.18204,1.18217,106800000.0
2007-01-30 04:40:00,1.18218,1.1822,1.18215,1.18215,97300000.0
2007-01-30 04:41:00,1.18218,1.18218,1.18213,1.18214,99300000.0
2007-01-30 04:42:00,1.18213,1.18213,1.18207,1.18207,5600000.0
2007-01-30 04:43:00,1.18198,1.18202,1.18186,1.18198,114800001.0
2007-01-30 04:44:00,1.18203,1.18207,1.18203,1.18207,10500000.0
2007-01-30 04:45:00,1.1821,1.18212,1.18205,1.1821,77389999.0
2007-01-30 04:46:00,1.1821,1.18212,1.18205,1.1821,103899998.0
2007-01-30 04:47:00,1.18205,1.18215,1.18205,1.18207,113899999.0
2007-01-30 04:48:00,1.18208,1.18208,1.18201,1.18201,62299998.0
2007-01-30 04:49:00,1.18205,1.18205,1.18197,1.182,121799999.0
2007-01-30 04:50:00,1.18201,1.18213,1.18201,1.18204,70100000.0
2007-01-30 04:51:00,1.18186,1.18188,1.18179,1.18184,57300000.0
2007-01-30 04:52:00,1.18213,1.18219,1.18205,1.18216,66900000.0
2007-01-30 04:53:00,1.18216,1.18222,1.18212,1.18216,51199998.0
2007-01-30 04:54:00,1.18213,1.18221,1.182,1.1821,148900001.0
2007-01-30 04:55:00,1.18205,1.18216,1.18205,1.18209,74900001.0
2007-01-30 04:56:00,1.18201,1.18214,1.18199,1.18211,83299998.0
2007-01-30 04:57:00,1.1822,1.1822,1.18207,1.18215,71400001.0
2007-01-30 04:58:00,1.18205,1.18214,1.18197,1.18214,58799999.0
2007-01-30 04:59:00,1.18207,1.1821,1.18202,1.18207,84200001.0
2007-01-30 05:00:00,1.18212,1.18215,1.182,1.18207,72300000.0
2007-01-30 05:01:00,1.18205,1.1821,1.18203,1.1821,52000000.0
2007-01-30 05:02:00,1.18213,1.18214,1.18179,1.18202,40400000.0
2007-01-30 05:03:00,1.18212,1.18216,1.18203,1.18203,55299999.0
2007-01-30 05:04:00,1.18205,1.18215,1.18205,1.1821,21500000.0
2007-01-30 05:05:00,1.18211,1.18214,1.18211,1.18214,53400000.0
2007-01-30 05:06:00,1.18217,1.18217,1.18197,1.18206,26300001.0
2007-01-30 05:07:00,1.18211,1.18211,1.1819,1.182,52700000.0
2007-01-30 05:08:00,1.18201,1.18201,1.18185,1.18185,117599998.0
2007-01-30 05:09:00,1.18182,1.1819,1.18178,1.18178,96800001.0
2007-01-30 05:10:00,1.18147,1.18184,1.18147,1.1817,95700002.0
2007-01-30 05:11:00,1.18153,1.18176,1.18153,1.18164,130499997.0
2007-01-30 05:12:00,1.18189,1.18193,1.18189,1.1819,16800000.0
2007-01-30 05:13:00,1.18182,1.18191,1.18182,1.18185,36799999.0
2007-01-30 05:14:00,1.18185,1.18185,1.18177,1.18181,24600000.0
2007-01-30 05:15:00,1.18176,1.18187,1.18176,1.18179,89400001.0
2007-01-30 05:16:00,1.18188,1.18188,1.18174,1.18175,134200000.0
2007-01-30 05:17:00,1.1818,1.18182,1.18175,1.18175,25600000.0
2007-01-30 05:18:00,1.18178,1.18185,1.18178,1.1818,48499999.0
2007-01-30 05:19:00,1.18182,1.18183,1.18174,1.18182,63299999.0
2007-01-30 05:20:00,1.18187,1.18187,1.18171,1.18175,86100002.0
2007-01-30 05:21:00,1.18177,1.18178,1.18177,1.18178,35000000.0
2007-01-30 05:22:00,1.18179,1.18179,1.18172,1.18177,45700002.0
2007-01-30 05:23:00,1.18176,1.18189,1.18175,1.18179,78600000.0
2007-01-30 05:24:00,1.18164,1.18171,1.18143,1.18148,100799999.0
2007-01-30 05:25:00,1.18178,1.18178,1.18177,1.18177,29300000.0
2007-01-30 05:26:00,1.18148,1.18155,1.18145,1.18148,68999999.0
2007-01-30 05:27:00,1.18173,1.18177,1.18173,1.18177,35000000.0
2007-01-30 05:28:00,1.18173,1.18177,1.18168,1.18177,139999998.0
2007-01-30 05:29:00,1.18181,1.18183,1.18173,1.18183,110900001.0
2007-01-30 05:30:00,1.18176,1.18183,1.18176,1.18177,75399999.0
2007-01-30 05:31:00,1.18178,1.18181,1.18167,1.18178,105599999.0
2007-01-30 05:32:00,1.18188,1.18192,1.18188,1.18192,62400000.0
2007-01-30 05:33:00,1.1819,1.18197,1.18184,1.18197,64499998.0
2007-01-30 05:34:00,1.18187,1.18193,1.18156,1.18156,109099996.0
2007-01-30 05:35:00,1.18194,1.18194,1.18189,1.18189,56499998.0
2007-01-30 05:36:00,1.18187,1.18205,1.18187,1.18205,70499999.0
2007-01-30 05:37:00,1.18196,1.18199,1.18196,1.18199,25500000.0
2007-01-30 05:38:00,1.18197,1.18203,1.18185,1.18185,92600000.0
2007-01-30 05:39:00,1.18198,1.18207,1.18198,1.18205,134500000.0
2007-01-30 05:40:00,1.18198,1.18205,1.18195,1.182,79900000.0
2007-01-30 05:41:00,1.18206,1.18208,1.18199,1.18208,14800000.0
2007-01-30 05:42:00,1.18205,1.18205,1.182,1.182,25000001.0
2007-01-30 05:43:00,1.18192,1.18208,1.18192,1.18208,18500000.0
2007-01-30 05:44:00,1.18195,1.18205,1.18195,1.18198,101899999.0
2007-01-30 05:45:00,1.1819,1.18205,1.1819,1.18195,124299999.0
2007-01-30 05:46:00,1.182,1.18205,1.182,1.18205,30300001.0
2007-01-30 05:47:00,1.182,1.182,1.1819,1.18196,104800000.0
2007-01-30 05:48:00,1.18192,1.18198,1.18192,1.18198,1000000.0
2007-01-30 05:49:00,1.18173,1.18195,1.18158,1.18195,126200001.0
2007-01-30 05:50:00,1.18195,1.18203,1.18194,1.18197,99299998.0
2007-01-30 05:51:00,1.18186,1.18205,1.18186,1.18194,107600002.0
2007-01-30 05:52:00,1.18196,1.18201,1.18178,1.18184,203099998.0
2007-01-30 05:53:00,1.18198,1.18202,1.18191,1.18202,79300000.0
2007-01-30 05:54:00,1.182,1.182,1.18195,1.18195,4000000.0
2007-01-30 05:55:00,1.18195,1.18201,1.18192,1.18201,122399997.0
2007-01-30 05:56:00,1.18217,1.18217,1.18176,1.18177,68799999.0
2007-01-30 05:57:00,1.18192,1.18206,1.18186,1.18196,81200000.0
2007-01-30 05:58:00,1.18202,1.18215,1.18201,1.18201,124000000.0
2007-01-30 05:59:00,1.18198,1.18198,1.18197,1.18197,39800001.0
2007-01-30 06:00:00,1.18198,1.18198,1.18195,1.18198,38599999.0
2007-01-30 06:01:00,1.18202,1.1821,1.18193,1.18208,70900000.0
2007-01-30 06:02:00,1.18202,1.18202,1.18186,1.1819,48700000.0
2007-01-30 06:03:00,1.18191,1.18199,1.18191,1.18199,52500000.0
2007-01-30 06:04:00,1.18196,1.18196,1.18191,1.18191,19500000.0
2007-01-30 06:05:00,1.18203,1.18203,1.18194,1.18195,61600000.0
2007-01-30 06:06:00,1.18198,1.18198,1.18193,1.18194,39100001.0
2007-01-30 06:07:00,1.18203,1.18203,1.1819,1.18192,70100000.0
2007-01-30 06:08:00,1.18195,1.182,1.18195,1.182,180700001.0
2007-01-30 06:09:00,1.18198,1.18198,1.1819,1.1819,119400001.0
2007-01-30 06:10:00,1.18206,1.18206,1.18192,1.182,104300000.0
2007-01-30 06:11:00,1.18192,1.18201,1.18189,1.18193,47600000.0
2007-01-30 06:12:00,1.1819,1.18195,1.18185,1.18185,82999999.0
2007-01-30 06:13:00,1.18188,1.18199,1.18188,1.18194,94200001.0
2007-01-30 06:14:00,1.18168,1.18185,1.18153,1.18163,44800000.0
2007-01-30 06:15:00,1.1819,1.18198,1.18184,1.18198,160400003.0
2007-01-30 06:16:00,1.18195,1.18199,1.18188,1.18194,84600002.0
2007-01-30 06:17:00,1.18193,1.182,1.18191,1.18198,130399999.0
2007-01-30 06:18:00,1.182,1.18205,1.18192,1.18195,81999999.0
2007-01-30 06:19:00,1.18202,1.18202,1.18196,1.182,82200000.0
2007-01-30 06:20:00,1.18195,1.182,1.18195,1.182,88300001.0
2007-01-30 06:21:00,1.18195,1.182,1.1819,1.182,77399999.0
2007-01-30 06:22:00,1.18201,1.18201,1.18194,1.18201,58900001.0
2007-01-30 06:23:00,1.18195,1.18198,1.18193,1.18197,126000000.0
2007-01-30 06:24:00,1.18195,1.18201,1.18192,1.18199,55400000.0
2007-01-30 06:25:00,1.18193,1.18193,1.18175,1.18175,54500001.0
2007-01-30 06:26:00,1.18197,1.18205,1.1819,1.18194,82299999.0
2007-01-30 06:27:00,1.18202,1.18208,1.182,1.18206,40800001.0
2007-01-30 06:28:00,1.18204,1.18216,1.18204,1.18208,103199998.0
2007-01-30 06:29:00,1.18216,1.1823,1.18216,1.18223,136399998.0
2007-01-30 06:30:00,1.18229,1.18229,1.18223,1.18229,49999998.0
2007-01-30 06:31:00,1.18228,1.1823,1.18218,1.1822,121899998.0
2007-01-30 06:32:00,1.18227,1.18228,1.18227,1.18228,36000001.0
2007-01-30 06:33:00,1.18228,1.18235,1.1822,1.1822,47900002.0
2007-01-30 06:34:00,1.18228,1.1823,1.18227,1.1823,61100002.0
2007-01-30 06:35:00,1.18225,1.18235,1.18225,1.18225,128600001.0
2007-01-30 06:36:00,1.18222,1.18222,1.18222,1.18222,6200000.0
2007-01-30 06:37:00,1.18229,1.18229,1.18223,1.18229,245899999.0
2007-01-30 06:38:00,1.18236,1.18236,1.18225,1.18225,90599997.0
2007-01-30 06:39:00,1.18223,1.18229,1.18222,1.18229,76399999.0
2007-01-30 06:40:00,1.18235,1.18235,1.18225,1.18233,128800001.0
2007-01-30 06:41:00,1.1823,1.18233,1.18222,1.1823,73400000.0
2007-01-30 06:42:00,1.1823,1.18235,1.18222,1.1823,71700000.0
2007-01-30 06:43:00,1.18225,1.1823,1.18225,1.1823,68700000.0
2007-01-30 06:44:00,1.18223,1.18235,1.18223,1.18228,16600000.0
2007-01-30 06:45:00,1.18233,1.18238,1.18226,1.18234,167699998.0
2007-01-30 06:46:00,1.18233,1.18233,1.18211,1.18211,58599999.0
2007-01-30 06:47:00,1.18206,1.18226,1.18206,1.18226,76700000.0
2007-01-30 06:48:00,1.18227,1.18227,1.18207,1.18212,71600000.0
2007-01-30 06:49:00,1.18206,1.18208,1.18201,1.18201,94600001.0
2007-01-30 06:50:00,1.18212,1.18227,1.18212,1.18225,170000004.0
2007-01-30 06:51:00,1.18229,1.18233,1.18204,1.18229,39500000.0
2007-01-30 06:52:00,1.18229,1.18236,1.1822,1.18222,189800004.0
2007-01-30 06:53:00,1.18223,1.18223,1.18223,1.18223,8800000.0
2007-01-30 06:54:00,1.18227,1.18228,1.18227,1.18228,27800000.0
2007-01-30 06:55:00,1.1823,1.18231,1.18226,1.18229,94399999.0
2007-01-30 06:56:00,1.1823,1.18234,1.18225,1.18225,69500000.0
2007-01-30 06:57:00,1.18231,1.18231,1.18229,1.18229,5700000.0
2007-01-30 06:58:00,1.18241,1.18241,1.18231,1.18238,130099999.0
2007-01-30 06:59:00,1.18231,1.18247,1.18231,1.18237,131099998.0
2007-01-30 07:00:00,1.18231,1.18241,1.18231,1.18235,55699999.0
2007-01-30 07:01:00,1.18217,1.18217,1.18193,1.18202,125500001.0
2007-01-30 07:02:00,1.18195,1.18218,1.18195,1.18196,94899999.0
2007-01-30 07:03:00,1.18203,1.18225,1.18192,1.1822,149999999.0
2007-01-30 07:04:00,1.18208,1.18221,1.18199,1.18208,78100001.0
2007-01-30 07:05:00,1.18215,1.1822,1.18201,1.18218,123400000.0
2007-01-30 07:06:00,1.18243,1.18243,1.18229,1.18237,54300000.0
2007-01-30 07:07:00,1.18242,1.18248,1.18242,1.18243,45700000.0
2007-01-30 07:08:00,1.18245,1.18245,1.18245,1.18245,5600000.0
2007-01-30 07:09:00,1.18245,1.18255,1.18245,1.18245,162500002.0
2007-01-30 07:10:00,1.1825,1.18253,1.1825,1.18253,47799999.0
2007-01-30 07:11:00,1.18249,1.18249,1.18243,1.18246,40800000.0
2007-01-30 07:12:00,1.1824,1.18254,1.1824,1.18248,96900000.0
2007-01-30 07:13:00,1.18246,1.1825,1.18238,1.18248,89500000.0
2007-01-30 07:14:00,1.1823,1.18242,1.1823,1.18232,119199999.0
2007-01-30 07:15:00,1.18247,1.18253,1.18246,1.18246,96000000.0
2007-01-30 07:16:00,1.18245,1.1825,1.18235,1.1824,39300000.0
2007-01-30 07:17:00,1.18242,1.18245,1.18242,1.18245,39200002.0
2007-01-30 07:18:00,1.18241,1.18247,1.18241,1.18245,105499998.0
2007-01-30 07:19:00,1.18242,1.18248,1.18242,1.18248,24999999.0
2007-01-30 07:20:00,1.18243,1.18247,1.18243,1.18247,20800000.0
2007-01-30 07:21:00,1.18242,1.1825,1.1824,1.18245,133300001.0
2007-01-30 07:22:00,1.1824,1.18245,1.1824,1.18245,127299996.0
2007-01-30 07:23:00,1.18245,1.18245,1.18245,1.18245,40599998.0
2007-01-30 07:24:00,1.18248,1.18248,1.1824,1.1824,43300001.0
2007-01-30 07:25:00,1.18246,1.18253,1.18245,1.18245,192099997.0
2007-01-30 07:26:00,1.18248,1.18249,1.18241,1.18241,75800002.0
2007-01-30 07:27:00,1.18247,1.18247,1.18246,1.18246,33200000.0
2007-01-30 07:28:00,1.18203,1.18244,1.18203,1.18244,140000001.0
2007-01-30 07:29:00,1.1824,1.18247,1.1824,1.18247,22599999.0
2007-01-30 07:30:00,1.18238,1.18238,1.18237,1.18237,15000000.0
2007-01-30 07:31:00,1.18241,1.18249,1.18234,1.18245,27800000.0
2007-01-30 07:32:00,1.18245,1.18245,1.18232,1.18243,161700002.0
2007-01-30 07:33:00,1.18246,1.1825,1.18242,1.1825,54800001.0
2007-01-30 07:34:00,1.18245,1.1825,1.18245,1.1825,45999999.0
2007-01-30 07:35:00,1.18243,1.1825,1.1824,1.18247,9100000.0
2007-01-30 07:36:00,1.1825,1.18251,1.18238,1.18248,121199997.0
2007-01-30 07:37:00,1.18247,1.18248,1.18241,1.18247,44200000.0
2007-01-30 07:38:00,1.18255,1.18255,1.18245,1.1825,7400000.0
2007-01-30 07:39:00,1.18245,1.18249,1.18238,1.18239,67300001.0
2007-01-30 07:40:00,1.18233,1.18247,1.1823,1.18239,156390001.0
2007-01-30 07:41:00,1.18231,1.18232,1.18222,1.18229,109399998.0
2007-01-30 07:42:00,1.18227,1.18235,1.18225,1.18235,79600000.0
2007-01-30 07:43:00,1.18235,1.18235,1.18225,1.18225,20000000.0
2007-01-30 07:44:00,1.18228,1.18228,1.18212,1.18215,86600002.0
2007-01-30 07:45:00,1.18218,1.18223,1.18212,1.18223,102800001.0
2007-01-30 07:46:00,1.18215,1.18222,1.18215,1.1822,25600000.0
2007-01-30 07:47:00,1.18215,1.1822,1.18215,1.1822,145299997.0
2007-01-30 07:48:00,1.18217,1.18221,1.18208,1.18208,108600001.0
2007-01-30 07:49:00,1.18208,1.18219,1.18208,1.18218,137800000.0
2007-01-30 07:50:00,1.18225,1.18225,1.18225,1.18225,8800000.0
2007-01-30 07:51:00,1.18212,1.18212,1.18174,1.18174,128099998.0
2007-01-30 07:52:00,1.18171,1.18171,1.18146,1.1815,56400000.0
2007-01-30 07:53:00,1.18152,1.18158,1.18152,1.18158,23099999.0
2007-01-30 07:54:00,1.18164,1.18178,1.18164,1.18168,128600000.0
2007-01-30 07:55:00,1.1817,1.18193,1.18156,1.18193,103500001.0
2007-01-30 07:56:00,1.18199,1.18227,1.18193,1.18227,134400000.0
2007-01-30 07:57:00,1.18233,1.18243,1.18233,1.18238,101499999.0
2007-01-30 07:58:00,1.18241,1.18248,1.18238,1.18248,47800000.0
2007-01-30 07:59:00,1.18243,1.18248,1.18243,1.18248,115700001.0
2007-01-30 08:00:00,1.18244,1.18261,1.18239,1.18261,93300001.0
2007-01-30 08:01:00,1.18251,1.18259,1.18251,1.18259,40299999.0
2007-01-30 08:02:00,1.18245,1.18255,1.18245,1.1825,79900000.0
2007-01-30 08:03:00,1.18247,1.18255,1.18245,1.18255,81700001.0
2007-01-30 08:04:00,1.18251,1.1826,1.18248,1.18257,86400002.0
2007-01-30 08:05:00,1.18251,1.18254,1.18243,1.1825,114800002.0
2007-01-30 08:06:00,1.18253,1.18254,1.18244,1.18254,100900001.0
2007-01-30 08:07:00,1.1825,1.18253,1.18245,1.1825,114400001.0
2007-01-30 08:08:00,1.18253,1.18253,1.1825,1.1825,36700001.0
2007-01-30 08:09:00,1.18252,1.18252,1.18236,1.18236,129500002.0
2007-01-30 08:10:00,1.18247,1.18263,1.18241,1.18263,110100002.0
2007-01-30 08:11:00,1.18261,1.18271,1.18252,1.18271,70200001.0
2007-01-30 08:12:00,1.18268,1.18274,1.18237,1.18254,201000000.0
2007-01-30 08:13:00,1.18269,1.18269,1.18255,1.18255,69799999.0
2007-01-30 08:14:00,1.18257,1.1827,1.18257,1.1826,98900000.0
2007-01-30 08:15:00,1.18263,1.18268,1.18257,1.18257,77100000.0
2007-01-30 08:16:00,1.18264,1.18264,1.18261,1.18261,37500000.0
2007-01-30 08:17:00,1.18261,1.18261,1.18236,1.18243,115599996.0
2007-01-30 08:18:00,1.18253,1.18261,1.1824,1.1824,27300000.0
2007-01-30 08:19:00,1.18225,1.18267,1.18211,1.18258,103200001.0
2007-01-30 08:20:00,1.18267,1.18268,1.18263,1.18268,23700000.0
2007-01-30 08:21:00,1.1826,1.1826,1.18231,1.18233,114100000.0
2007-01-30 08:22:00,1.18236,1.18262,1.18236,1.18237,146200005.0
2007-01-30 08:23:00,1.18235,1.18281,1.18235,1.18255,89200001.0
2007-01-30 08:24:00,1.18266,1.18266,1.18261,1.18261,159999999.0
2007-01-30 08:25:00,1.18259,1.18269,1.18259,1.18269,99200000.0
2007-01-30 08:26:00,1.18275,1.18275,1.18275,1.18275,41500000.0
2007-01-30 08:27:00,1.18259,1.18274,1.18258,1.18269,87099999.0
2007-01-30 08:28:00,1.18261,1.18268,1.18261,1.18268,94100000.0
2007-01-30 08:29:00,1.18264,1.18264,1.18251,1.18251,58200000.0
2007-01-30 08:30:00,1.18252,1.18263,1.18252,1.18262,66499999.0
2007-01-30 08:31:00,1.1827,1.1827,1.18259,1.18261,115600002.0
2007-01-30 08:32:00,1.18264,1.18264,1.18247,1.18255,107700000.0
2007-01-30 08:33:00,1.1823,1.18264,1.1823,1.18235,103800000.0
2007-01-30 08:34:00,1.1825,1.1825,1.18235,1.18245,90800000.0
2007-01-30 08:35:00,1.18248,1.18248,1.18235,1.18243,126999998.0
2007-01-30 08:36:00,1.18247,1.18247,1.18241,1.18241,38799999.0
2007-01-30 08:37:00,1.18248,1.18248,1.18247,1.18247,59700001.0
2007-01-30 08:38:00,1.18246,1.18248,1.18242,1.18247,71100000.0
2007-01-30 08:39:00,1.18244,1.18249,1.18238,1.18238,68500000.0
2007-01-30 08:40:00,1.18234,1.18238,1.18234,1.18238,19800000.0
2007-01-30 08:41:00,1.18242,1.18256,1.1824,1.1824,86000000.0
2007-01-30 08:42:00,1.18235,1.18235,1.18216,1.18226,32800000.0
2007-01-30 08:43:00,1.18251,1.18251,1.18236,1.1825,60900001.0
2007-01-30 08:44:00,1.18262,1.18262,1.18246,1.18246,27200000.0
2007-01-30 08:45:00,1.1825,1.18254,1.18239,1.18239,125599999.0
2007-01-30 08:46:00,1.18237,1.18241,1.18237,1.18241,40700002.0
2007-01-30 08:47:00,1.1824,1.1824,1.18233,1.18233,4400000.0
2007-01-30 08:48:00,1.1824,1.1824,1.18235,1.18235,59500001.0
2007-01-30 08:49:00,1.1824,1.18245,1.1824,1.18245,23000001.0
2007-01-30 08:50:00,1.18234,1.18249,1.18234,1.18238,114300001.0
2007-01-30 08:51:00,1.18252,1.18252,1.18243,1.18249,57600000.0
2007-01-30 08:52:00,1.18208,1.18272,1.18205,1.18272,70799999.0
2007-01-30 08:53:00,1.18249,1.18253,1.18242,1.18244,101800001.0
2007-01-30 08:54:00,1.18245,1.18255,1.18245,1.18255,119800001.0
2007-01-30 08:55:00,1.1825,1.18253,1.18242,1.18252,45800000.0
2007-01-30 08:56:00,1.18246,1.1825,1.18246,1.1825,126800001.0
2007-01-30 08:57:00,1.18248,1.18258,1.18243,1.18243,118699999.0
2007-01-30 08:58:00,1.1825,1.18257,1.18241,1.18246,55199999.0
2007-01-30 08:59:00,1.18245,1.1825,1.18245,1.18245,58800000.0
2007-01-30 09:00:00,1.18248,1.18255,1.18245,1.18245,36000000.0
2007-01-30 09:01:00,1.18245,1.18245,1.18245,1.18245,45500000.0
2007-01-30 09:02:00,1.18249,1.18253,1.18241,1.18242,66200000.0
2007-01-30 09:03:00,1.18249,1.18252,1.1824,1.18247,120299999.0
2007-01-30 09:04:00,1.1825,1.18253,1.1825,1.1825,30199999.0
2007-01-30 09:05:00,1.1825,1.1825,1.18245,1.18245,30400000.0
2007-01-30 09:06:00,1.18243,1.18251,1.18243,1.18247,95000000.0
2007-01-30 09:07:00,1.18254,1.18254,1.18248,1.18253,86800002.0
2007-01-30 09:08:00,1.18245,1.18253,1.18242,1.18253,60600000.0
2007-01-30 09:09:00,1.18245,1.18255,1.18245,1.18255,14100000.0
2007-01-30 09:10:00,1.18217,1.18247,1.18217,1.18224,194100003.0
2007-01-30 09:11:00,1.18243,1.18251,1.18243,1.18246,104999998.0
2007-01-30 09:12:00,1.18246,1.18251,1.18242,1.18251,153400004.0
2007-01-30 09:13:00,1.18247,1.18247,1.18243,1.18243,11200000.0
2007-01-30 09:14:00,1.18253,1.18253,1.18243,1.18243,65499999.0
2007-01-30 09:15:00,1.18248,1.18248,1.1824,1.1824,56800000.0
2007-01-30 09:16:00,1.18244,1.18245,1.18235,1.18245,90100000.0
2007-01-30 09:17:00,1.18243,1.18253,1.18241,1.18245,116699998.0
2007-01-30 09:18:00,1.18242,1.18243,1.18231,1.18236,90800000.0
2007-01-30 09:19:00,1.18231,1.18241,1.1823,1.18233,101500001.0
2007-01-30 09:20:00,1.18245,1.18252,1.18238,1.18247,74000000.0
2007-01-30 09:21:00,1.18245,1.18245,1.18245,1.18245,800000.0
2007-01-30 09:22:00,1.18249,1.18253,1.18247,1.1825,30100000.0
2007-01-30 09:23:00,1.18238,1.18258,1.18238,1.18255,196999999.0
2007-01-30 09:24:00,1.18252,1.18252,1.1824,1.1824,181400002.0
2007-01-30 09:25:00,1.18247,1.18255,1.18243,1.1825,194800000.0
2007-01-30 09:26:00,1.18253,1.18257,1.18253,1.18257,35600000.0
2007-01-30 09:27:00,1.18257,1.18257,1.18249,1.18249,39000001.0
2007-01-30 09:28:00,1.18252,1.18252,1.18245,1.18249,50899999.0
2007-01-30 09:29:00,1.18252,1.1827,1.18252,1.1827,73200002.0
2007-01-30 09:30:00,1.1827,1.1827,1.18268,1.18268,1600000.0
2007-01-30 09:31:00,1.18268,1.18268,1.18267,1.18267,41399999.0
2007-01-30 09:32:00,1.1826,1.18269,1.1826,1.18269,38700000.0
2007-01-30 09:33:00,1.1827,1.1827,1.1827,1.1827,4400000.0
2007-01-30 09:34:00,1.1827,1.18276,1.18266,1.1827,100299999.0
2007-01-30 09:35:00,1.1827,1.18275,1.1827,1.18275,34300001.0
2007-01-30 09:36:00,1.18268,1.18268,1.18264,1.18264,28899999.0
2007-01-30 09:37:00,1.18266,1.18275,1.18265,1.18265,49600000.0
2007-01-30 09:38:00,1.1827,1.1828,1.18266,1.18275,36800000.0
2007-01-30 09:39:00,1.18275,1.18281,1.1827,1.18274,91100000.0
2007-01-30 09:40:00,1.18273,1.18286,1.18272,1.18272,144699998.0
2007-01-30 09:41:00,1.18266,1.18277,1.18266,1.1827,90600002.0
2007-01-30 09:42:00,1.18275,1.18282,1.18269,1.1827,110200000.0
2007-01-30 09:43:00,1.18262,1.18276,1.18244,1.18263,111000000.0
2007-01-30 09:44:00,1.18253,1.18268,1.18253,1.18264,130000000.0
2007-01-30 09:45:00,1.18262,1.18268,1.18262,1.18268,12400000.0
2007-01-30 09:46:00,1.18268,1.18284,1.18267,1.18284,90900001.0
2007-01-30 09:47:00,1.18283,1.18293,1.18283,1.1829,187400005.0
2007-01-30 09:48:00,1.18297,1.18312,1.18297,1.18309,41399999.0
2007-01-30 09:49:00,1.18319,1.18319,1.18295,1.18295,65600001.0
2007-01-30 09:50:00,1.18283,1.18287,1.18283,1.18287,25500001.0
2007-01-30 09:51:00,1.18288,1.18288,1.18256,1.18256,65800000.0
2007-01-30 09:52:00,1.18248,1.18262,1.18248,1.18256,131500004.0
2007-01-30 09:53:00,1.18258,1.18261,1.18245,1.18261,69700000.0
2007-01-30 09:54:00,1.18274,1.18281,1.18274,1.18275,80400001.0
2007-01-30 09:55:00,1.18281,1.18286,1.18278,1.18286,107700000.0
2007-01-30 09:56:00,1.18279,1.18279,1.18276,1.18276,58699999.0
2007-01-30 09:57:00,1.18277,1.18287,1.18275,1.18276,138200003.0
2007-01-30 09:58:00,1.18278,1.18278,1.18277,1.18277,1100000.0
2007-01-30 09:59:00,1.18276,1.18282,1.18276,1.18278,67000000.0
2007-01-30 10:00:00,1.18276,1.18282,1.18274,1.18277,150900000.0
2007-01-30 10:01:00,1.18282,1.1829,1.18277,1.18289,165499998.0
2007-01-30 10:02:00,1.18296,1.18307,1.18294,1.18304,209400002.0
2007-01-30 10:03:00,1.18315,1.18315,1.18305,1.18305,38200000.0
2007-01-30 10:04:00,1.18315,1.18315,1.18301,1.18313,90300001.0
2007-01-30 10:05:00,1.18319,1.18319,1.18309,1.18309,122299998.0
2007-01-30 10:06:00,1.18319,1.18324,1.18313,1.18321,46200000.0
2007-01-30 10:07:00,1.18309,1.18323,1.18309,1.18321,75500001.0
2007-01-30 10:08:00,1.18322,1.18322,1.18322,1.18322,15100000.0
2007-01-30 10:09:00,1.18318,1.1832,1.18317,1.1832,23100000.0
2007-01-30 10:10:00,1.18315,1.1832,1.18315,1.18318,29400000.0
2007-01-30 10:11:00,1.1832,1.1832,1.18316,1.18316,34100001.0
2007-01-30 10:12:00,1.18309,1.1832,1.18309,1.1832,82300001.0
2007-01-30 10:13:00,1.18317,1.18323,1.1831,1.1831,82600001.0
2007-01-30 10:14:00,1.183,1.18302,1.18295,1.183,99000000.0
2007-01-30 10:15:00,1.18304,1.18304,1.18289,1.183,135400000.0
2007-01-30 10:16:00,1.18302,1.1831,1.18295,1.18295,93300000.0
2007-01-30 10:17:00,1.18306,1.18312,1.18302,1.18306,75699999.0
2007-01-30 10:18:00,1.18306,1.18307,1.18278,1.18278,156600000.0
2007-01-30 10:19:00,1.18273,1.18274,1.18268,1.18269,78900001.0
2007-01-30 10:20:00,1.18268,1.18273,1.18259,1.18273,70400000.0
2007-01-30 10:21:00,1.18259,1.18276,1.18251,1.18271,94199998.0
2007-01-30 10:22:00,1.18265,1.18275,1.18265,1.1827,75400000.0
2007-01-30 10:23:00,1.1828,1.1828,1.18266,1.18274,190500001.0
2007-01-30 10:24:00,1.18275,1.18275,1.18263,1.1827,112800001.0
2007-01-30 10:25:00,1.18271,1.18273,1.18259,1.18268,67500000.0
2007-01-30 10:26:00,1.1827,1.1827,1.18265,1.18265,11200000.0
2007-01-30 10:27:00,1.18273,1.18274,1.18265,1.18265,53800000.0
2007-01-30 10:28:00,1.18272,1.18275,1.18263,1.18273,146899999.0
2007-01-30 10:29:00,1.18278,1.18292,1.18276,1.18282,152800000.0
2007-01-30 10:30:00,1.18281,1.18283,1.1828,1.18283,73300000.0
2007-01-30 10:31:00,1.18288,1.18295,1.18283,1.18295,68300001.0
2007-01-30 10:32:00,1.18291,1.18291,1.18271,1.18273,25900000.0
2007-01-30 10:33:00,1.18265,1.18277,1.18247,1.18262,134800000.0
2007-01-30 10:34:00,1.18258,1.18265,1.18251,1.18251,95800000.0
2007-01-30 10:35:00,1.18242,1.18256,1.18242,1.18256,103799999.0
2007-01-30 10:36:00,1.18261,1.18297,1.18252,1.18297,183399999.0
2007-01-30 10:37:00,1.18293,1.18311,1.18293,1.18311,51000001.0
2007-01-30 10:38:00,1.18318,1.1833,1.18313,1.18313,135299999.0
2007-01-30 10:39:00,1.18318,1.18329,1.18313,1.18325,60900000.0
2007-01-30 10:40:00,1.18325,1.18346,1.18325,1.18346,43899998.0
2007-01-30 10:41:00,1.18342,1.18342,1.18332,1.18336,83900001.0
2007-01-30 10:42:00,1.18337,1.18342,1.18335,1.18336,64000001.0
2007-01-30 10:43:00,1.1834,1.18346,1.18334,1.18346,20800000.0
2007-01-30 10:44:00,1.18338,1.18348,1.18333,1.18343,55900000.0
2007-01-30 10:45:00,1.1835,1.18376,1.1835,1.18375,101299999.0
2007-01-30 10:46:00,1.18376,1.18386,1.18371,1.18373,49300000.0
2007-01-30 10:47:00,1.18364,1.18382,1.18364,1.18382,9400000.0
2007-01-30 10:48:00,1.18371,1.18374,1.1836,1.18362,156600003.0
2007-01-30 10:49:00,1.18362,1.18365,1.1835,1.18365,82300000.0
2007-01-30 10:50:00,1.18361,1.18364,1.18345,1.18357,82100000.0
2007-01-30 10:51:00,1.18351,1.18351,1.1834,1.18347,86600001.0
2007-01-30 10:52:00,1.18342,1.18348,1.18341,1.18341,25000000.0
2007-01-30 10:53:00,1.18345,1.18345,1.18334,1.18334,47799999.0
2007-01-30 10:54:00,1.18337,1.18344,1.18332,1.18344,58000001.0
2007-01-30 10:55:00,1.18346,1.18353,1.18345,1.18345,91100000.0
2007-01-30 10:56:00,1.18352,1.18381,1.18352,1.18375,77100002.0
2007-01-30 10:57:00,1.18367,1.18387,1.18367,1.18372,109900001.0
2007-01-30 10:58:00,1.18377,1.18384,1.18369,1.18384,93900001.0
2007-01-30 10:59:00,1.18384,1.18384,1.18372,1.18378,105100001.0
2007-01-30 11:00:00,1.1838,1.18395,1.1838,1.18388,61999999.0
2007-01-30 11:01:00,1.1839,1.1839,1.18384,1.18387,50700001.0
2007-01-30 11:02:00,1.18383,1.18383,1.18376,1.18383,112400000.0
2007-01-30 11:03:00,1.18385,1.18402,1.18383,1.18402,118000003.0
2007-01-30 11:04:00,1.18403,1.18403,1.18389,1.18398,44600001.0
2007-01-30 11:05:00,1.18398,1.184,1.18398,1.184,49100000.0
2007-01-30 11:06:00,1.18398,1.18398,1.18392,1.18398,46900001.0
2007-01-30 11:07:00,1.18399,1.18404,1.18393,1.18404,39200001.0
2007-01-30 11:08:00,1.18405,1.18407,1.18397,1.18401,134600002.0
2007-01-30 11:09:00,1.18391,1.184,1.18391,1.18393,58099999.0
2007-01-30 11:10:00,1.18383,1.18383,1.18365,1.18369,50099999.0
2007-01-30 11:11:00,1.18368,1.18378,1.18353,1.1836,139000001.0
2007-01-30 11:12:00,1.1835,1.18355,1.18345,1.1835,117999999.0
2007-01-30 11:13:00,1.18345,1.18345,1.18327,1.18327,182200002.0
2007-01-30 11:14:00,1.18326,1.18338,1.18322,1.18322,78400001.0
2007-01-30 11:15:00,1.18323,1.18338,1.18323,1.18337,137900000.0
2007-01-30 11:16:00,1.1834,1.1834,1.18335,1.1834,63400000.0
2007-01-30 11:17:00,1.18335,1.18345,1.18334,1.18345,49700000.0
2007-01-30 11:18:00,1.18352,1.18352,1.18337,1.18342,75600000.0
2007-01-30 11:19:00,1.18345,1.18346,1.18335,1.18335,88199998.0
2007-01-30 11:20:00,1.18342,1.1835,1.18342,1.18342,189100001.0
2007-01-30 11:21:00,1.1835,1.18353,1.18345,1.18345,51399999.0
2007-01-30 11:22:00,1.18352,1.18353,1.18352,1.18353,29999999.0
2007-01-30 11:23:00,1.18355,1.18367,1.18355,1.18366,57900001.0
2007-01-30 11:24:00,1.18333,1.1836,1.18326,1.18351,76700000.0
2007-01-30 11:25:00,1.18362,1.18362,1.18347,1.18351,148600004.0
2007-01-30 11:26:00,1.1835,1.18352,1.1835,1.18352,100800000.0
2007-01-30 11:27:00,1.18345,1.18348,1.18338,1.18345,93999999.0
2007-01-30 11:28:00,1.18346,1.18354,1.18344,1.1835,108299999.0
2007-01-30 11:29:00,1.18342,1.18351,1.18342,1.18343,76199999.0
2007-01-30 11:30:00,1.18349,1.18349,1.18343,1.18346,57299999.0
2007-01-30 11:31:00,1.18345,1.18353,1.18344,1.18353,42500000.0
2007-01-30 11:32:00,1.18347,1.18347,1.18334,1.18337,138000000.0
2007-01-30 11:33:00,1.18328,1.18331,1.18324,1.18327,73899998.0
2007-01-30 11:34:00,1.18318,1.18318,1.18305,1.1831,126800000.0
2007-01-30 11:35:00,1.18311,1.18324,1.18309,1.18321,77800000.0
2007-01-30 11:36:00,1.18327,1.18339,1.18327,1.18327,68199999.0
2007-01-30 11:37:00,1.18333,1.18333,1.18325,1.18325,85600001.0
2007-01-30 11:38:00,1.18327,1.18342,1.18327,1.18342,73400000.0
2007-01-30 11:39:00,1.18338,1.1834,1.18328,1.1834,131099998.0
2007-01-30 11:40:00,1.18335,1.18337,1.18321,1.1833,100800000.0
2007-01-30 11:41:00,1.18334,1.18336,1.18322,1.18329,159000004.0
2007-01-30 11:42:00,1.18307,1.18312,1.18276,1.18292,209000001.0
2007-01-30 11:43:00,1.18306,1.18321,1.18306,1.18312,108899999.0
2007-01-30 11:44:00,1.18309,1.18322,1.18309,1.18317,68600002.0
2007-01-30 11:45:00,1.18321,1.18321,1.18306,1.18306,47099999.0
2007-01-30 11:46:00,1.18313,1.18314,1.18303,1.18312,66300001.0
2007-01-30 11:47:00,1.183,1.183,1.183,1.183,1600000.0
2007-01-30 11:48:00,1.1829,1.1829,1.18284,1.18284,51200000.0
2007-01-30 11:49:00,1.18294,1.18301,1.18287,1.18287,156500003.0
2007-01-30 11:50:00,1.18292,1.183,1.18281,1.18291,210899999.0
2007-01-30 11:51:00,1.18297,1.18314,1.18297,1.18302,107500000.0
2007-01-30 11:52:00,1.18309,1.18314,1.183,1.18306,133800001.0
2007-01-30 11:53:00,1.18303,1.18312,1.18303,1.18304,152299997.0
2007-01-30 11:54:00,1.18317,1.18317,1.18309,1.18315,129600004.0
2007-01-30 11:55:00,1.18323,1.18323,1.18307,1.18315,106800000.0
2007-01-30 11:56:00,1.18317,1.18318,1.1831,1.18316,80399999.0
2007-01-30 11:57:00,1.18317,1.18328,1.18315,1.18315,77200001.0
2007-01-30 11:58:00,1.18315,1.18322,1.18312,1.18312,120800000.0
2007-01-30 11:59:00,1.18315,1.18321,1.18314,1.18319,138200002.0
2007-01-30 12:00:00,1.18325,1.18335,1.18313,1.18335,99900000.0
2007-01-30 12:01:00,1.18339,1.18342,1.18337,1.1834,70900001.0
2007-01-30 12:02:00,1.1834,1.18347,1.1834,1.18343,52199999.0
2007-01-30 12:03:00,1.18347,1.1835,1.18343,1.18343,136800004.0
2007-01-30 12:04:00,1.18349,1.18349,1.18339,1.18342,48300000.0
2007-01-30 12:05:00,1.18346,1.18346,1.18327,1.18327,36100001.0
2007-01-30 12:06:00,1.18333,1.18333,1.18324,1.18324,120000001.0
2007-01-30 12:07:00,1.18326,1.18326,1.18316,1.18316,117500002.0
2007-01-30 12:08:00,1.18315,1.18332,1.18312,1.18332,118799998.0
2007-01-30 12:09:00,1.18328,1.18328,1.18305,1.18305,87400002.0
2007-01-30 12:10:00,1.18302,1.18306,1.18297,1.18298,119100003.0
2007-01-30 12:11:00,1.18294,1.18309,1.18282,1.18282,112100002.0
2007-01-30 12:12:00,1.18266,1.18266,1.18179,1.18179,133400000.0
2007-01-30 12:13:00,1.18159,1.18187,1.18159,1.18172,98200001.0
2007-01-30 12:14:00,1.18167,1.18174,1.18157,1.18162,71500001.0
2007-01-30 12:15:00,1.18154,1.18177,1.18154,1.18169,158700000.0
2007-01-30 12:16:00,1.18169,1.18199,1.18169,1.18199,89200001.0
2007-01-30 12:17:00,1.18213,1.1822,1.18207,1.18211,109600001.0
2007-01-30 12:18:00,1.18213,1.18213,1.1818,1.1818,143400003.0
2007-01-30 12:19:00,1.18181,1.18181,1.18174,1.18178,123700000.0
2007-01-30 12:20:00,1.18184,1.18196,1.18172,1.18172,105900001.0
2007-01-30 12:21:00,1.18173,1.18186,1.18173,1.18183,83400000.0
2007-01-30 12:22:00,1.1819,1.18199,1.18182,1.18199,57000001.0
2007-01-30 12:23:00,1.18209,1.18209,1.18197,1.18207,102300002.0
2007-01-30 12:24:00,1.18223,1.18225,1.182,1.182,160100001.0
2007-01-30 12:25:00,1.18197,1.18206,1.18196,1.182,66100000.0
2007-01-30 12:26:00,1.18203,1.18203,1.18192,1.18193,72399999.0
2007-01-30 12:27:00,1.18195,1.18201,1.18188,1.18198,92099999.0
2007-01-30 12:28:00,1.1819,1.18202,1.18188,1.18191,88199998.0
2007-01-30 12:29:00,1.18189,1.18196,1.1818,1.1818,39100000.0
2007-01-30 12:30:00,1.18169,1.18171,1.18162,1.18162,106500000.0
2007-01-30 12:31:00,1.18156,1.18168,1.18156,1.18168,90800001.0
2007-01-30 12:32:00,1.18153,1.18158,1.18143,1.1815,166799999.0
2007-01-30 12:33:00,1.18154,1.18159,1.18152,1.18154,47100000.0
2007-01-30 12:34:00,1.18153,1.18159,1.18145,1.18145,65500000.0
2007-01-30 12:35:00,1.18153,1.18153,1.18141,1.1815,142200000.0
2007-01-30 12:36:00,1.18147,1.18147,1.18145,1.18145,53500000.0
2007-01-30 12:37:00,1.18154,1.18165,1.18154,1.1816,113700000.0
2007-01-30 12:38:00,1.18171,1.18176,1.18171,1.18176,27400000.0
2007-01-30 12:39:00,1.18191,1.18191,1.18182,1.18185,152900002.0
2007-01-30 12:40:00,1.18193,1.18197,1.18186,1.1819,153000000.0
2007-01-30 12:41:00,1.18187,1.18195,1.18187,1.18194,134700000.0
2007-01-30 12:42:00,1.18206,1.18225,1.18206,1.18225,73100000.0
2007-01-30 12:43:00,1.18231,1.18237,1.1822,1.18233,126500000.0
2007-01-30 12:44:00,1.18237,1.18245,1.18235,1.1824,64800000.0
2007-01-30 12:45:00,1.18238,1.18242,1.18227,1.18238,59599998.0
2007-01-30 12:46:00,1.18243,1.18257,1.18233,1.18235,97200001.0
2007-01-30 12:47:00,1.1824,1.18247,1.1824,1.18247,55499999.0
2007-01-30 12:48:00,1.18221,1.18231,1.1819,1.1819,81999998.0
2007-01-30 12:49:00,1.18238,1.18238,1.18219,1.18221,121899998.0
2007-01-30 12:50:00,1.18219,1.18221,1.18201,1.18221,189899996.0
2007-01-30 12:51:00,1.18217,1.1822,1.1821,1.1822,35900000.0
2007-01-30 12:52:00,1.18218,1.1822,1.18215,1.1822,40500000.0
2007-01-30 12:53:00,1.1822,1.18222,1.1822,1.18222,30899999.0
2007-01-30 12:54:00,1.18203,1.18203,1.18182,1.18183,116299999.0
2007-01-30 12:55:00,1.18183,1.18193,1.18183,1.18187,153400000.0
2007-01-30 12:56:00,1.18188,1.18194,1.18185,1.18193,69599999.0
2007-01-30 12:57:00,1.18194,1.18194,1.18187,1.18194,38800000.0
2007-01-30 12:58:00,1.18209,1.18213,1.18206,1.1821,119999998.0
2007-01-30 12:59:00,1.18207,1.18218,1.18205,1.18218,25600000.0
2007-01-30 13:00:00,1.1821,1.18217,1.18205,1.18205,70900000.0
2007-01-30 13:01:00,1.18215,1.18215,1.18205,1.18215,78899999.0
2007-01-30 13:02:00,1.1821,1.18215,1.1821,1.1821,19800000.0
2007-01-30 13:03:00,1.18208,1.18214,1.18203,1.18214,133399999.0
2007-01-30 13:04:00,1.18205,1.1821,1.182,1.18205,78400000.0
2007-01-30 13:05:00,1.18208,1.18208,1.18197,1.18205,59300000.0
2007-01-30 13:06:00,1.1821,1.18218,1.18207,1.18212,140900001.0
2007-01-30 13:07:00,1.18223,1.18237,1.18218,1.18228,107700000.0
2007-01-30 13:08:00,1.1823,1.18232,1.18214,1.18214,100799998.0
2007-01-30 13:09:00,1.18215,1.18218,1.18206,1.18218,76100000.0
2007-01-30 13:10:00,1.18207,1.18209,1.18202,1.18209,53099999.0
2007-01-30 13:11:00,1.1821,1.1821,1.18201,1.18208,106999996.0
2007-01-30 13:12:00,1.18203,1.18211,1.18203,1.18206,48900000.0
2007-01-30 13:13:00,1.18201,1.18201,1.18189,1.1819,100600002.0
2007-01-30 13:14:00,1.18192,1.182,1.18189,1.182,203300005.0
2007-01-30 13:15:00,1.18193,1.18203,1.18186,1.182,165300001.0
2007-01-30 13:16:00,1.18197,1.18198,1.18197,1.18198,40099999.0
2007-01-30 13:17:00,1.18198,1.18202,1.18193,1.18193,94900002.0
2007-01-30 13:18:00,1.18192,1.18199,1.18182,1.18182,24900000.0
2007-01-30 13:19:00,1.18187,1.18197,1.18187,1.18192,110299999.0
2007-01-30 13:20:00,1.18191,1.18199,1.18188,1.18198,110300001.0
2007-01-30 13:21:00,1.18197,1.18197,1.18193,1.18193,58000000.0
2007-01-30 13:22:00,1.18184,1.18198,1.18184,1.18196,97100001.0
2007-01-30 13:23:00,1.18198,1.18198,1.18197,1.18197,17000000.0
2007-01-30 13:24:00,1.18195,1.18203,1.1819,1.18203,114500000.0
2007-01-30 13:25:00,1.18199,1.18199,1.18191,1.18193,30300000.0
2007-01-30 13:26:00,1.18191,1.18197,1.18191,1.18193,19200000.0
2007-01-30 13:27:00,1.182,1.182,1.18193,1.18196,46199999.0
2007-01-30 13:28:00,1.18198,1.18202,1.18195,1.18202,78300002.0
2007-01-30 13:29:00,1.18205,1.18238,1.18203,1.18231,122099998.0
2007-01-30 13:30:00,1.18236,1.18236,1.18218,1.18227,106999999.0
2007-01-30 13:31:00,1.18215,1.18215,1.18194,1.18194,18600000.0
2007-01-30 13:32:00,1.18199,1.18199,1.18195,1.18195,49699999.0
2007-01-30 13:33:00,1.18213,1.18228,1.18207,1.18228,87300000.0
2007-01-30 13:34:00,1.18238,1.18238,1.18226,1.18231,76299999.0
2007-01-30 13:35:00,1.18235,1.18243,1.18228,1.18237,94099999.0
2007-01-30 13:36:00,1.1823,1.18233,1.1823,1.18233,127299999.0
2007-01-30 13:37:00,1.18228,1.18238,1.18226,1.18226,27800000.0
2007-01-30 13:38:00,1.1823,1.18242,1.1823,1.18234,44600000.0
2007-01-30 13:39:00,1.1823,1.1823,1.1823,1.1823,16000000.0
2007-01-30 13:40:00,1.18228,1.18228,1.18223,1.18226,83300002.0
2007-01-30 13:41:00,1.1822,1.18228,1.18214,1.18216,99499998.0
2007-01-30 13:42:00,1.18228,1.18235,1.18221,1.18225,118099999.0
2007-01-30 13:43:00,1.18237,1.18242,1.18228,1.18234,87900001.0
2007-01-30 13:44:00,1.18234,1.18234,1.18222,1.18224,49900001.0
2007-01-30 13:45:00,1.18226,1.18237,1.18223,1.18229,99600001.0
2007-01-30 13:46:00,1.18223,1.18232,1.18223,1.18225,74400000.0
2007-01-30 13:47:00,1.1822,1.18228,1.1822,1.18228,121399999.0
2007-01-30 13:48:00,1.18228,1.18228,1.18221,1.18221,39400001.0
2007-01-30 13:49:00,1.18225,1.18231,1.18215,1.18215,90500002.0
2007-01-30 13:50:00,1.18229,1.18266,1.18229,1.18266,106200002.0
2007-01-30 13:51:00,1.18277,1.18295,1.18277,1.18287,127399999.0
2007-01-30 13:52:00,1.18283,1.18293,1.18283,1.18291,58900000.0
2007-01-30 13:53:00,1.18284,1.18284,1.18278,1.18278,54000002.0
2007-01-30 13:54:00,1.18276,1.18276,1.18258,1.18269,123000001.0
2007-01-30 13:55:00,1.18263,1.18263,1.18255,1.18256,85599999.0
2007-01-30 13:56:00,1.1825,1.18258,1.1825,1.18258,67599999.0
2007-01-30 13:57:00,1.18262,1.18289,1.18262,1.18289,82300000.0
2007-01-30 13:58:00,1.18288,1.18329,1.18282,1.18329,45900000.0
2007-01-30 13:59:00,1.18339,1.18339,1.18318,1.18318,58800000.0
2007-01-30 14:00:00,1.18307,1.18326,1.18307,1.18313,28800000.0
2007-01-30 14:01:00,1.1831,1.1831,1.1831,1.1831,31100000.0
2007-01-30 14:02:00,1.18308,1.18313,1.18298,1.18313,110000000.0
2007-01-30 14:03:00,1.18312,1.18315,1.18303,1.18309,217000001.0
2007-01-30 14:04:00,1.18315,1.18317,1.18297,1.18297,75100001.0
2007-01-30 14:05:00,1.18304,1.18327,1.18304,1.18327,35000000.0
2007-01-30 14:06:00,1.18337,1.18337,1.18316,1.18316,12000000.0
2007-01-30 14:07:00,1.18307,1.18316,1.18303,1.18303,101600000.0
2007-01-30 14:08:00,1.18312,1.18323,1.18306,1.18316,76799998.0
2007-01-30 14:09:00,1.18306,1.18322,1.18302,1.18309,91200002.0
2007-01-30 14:10:00,1.18312,1.18312,1.18294,1.183,141700002.0
2007-01-30 14:11:00,1.18302,1.18308,1.18299,1.18308,119399997.0
2007-01-30 14:12:00,1.1831,1.18315,1.18307,1.1831,159500000.0
2007-01-30 14:13:00,1.18305,1.18305,1.18305,1.18305,900000.0
2007-01-30 14:14:00,1.18302,1.1831,1.18301,1.18309,104300002.0
2007-01-30 14:15:00,1.1831,1.18325,1.18309,1.18313,91500000.0
2007-01-30 14:16:00,1.18324,1.18326,1.18324,1.18326,30300000.0
2007-01-30 14:17:00,1.1835,1.18367,1.18341,1.18367,116199998.0
2007-01-30 14:18:00,1.18375,1.18383,1.18368,1.1837,128400003.0
2007-01-30 14:19:00,1.18373,1.18373,1.18358,1.18365,64400000.0
2007-01-30 14:20:00,1.18358,1.18365,1.18351,1.18365,51800002.0
2007-01-30 14:21:00,1.1837,1.18375,1.18365,1.1837,97600000.0
2007-01-30 14:22:00,1.18362,1.18362,1.18358,1.18358,3200000.0
2007-01-30 14:23:00,1.18362,1.18365,1.18355,1.18355,78699999.0
2007-01-30 14:24:00,1.1836,1.18362,1.18353,1.18355,78699999.0
2007-01-30 14:25:00,1.18352,1.18358,1.18352,1.18358,35800000.0
2007-01-30 14:26:00,1.18357,1.18365,1.18355,1.18355,53300001.0
2007-01-30 14:27:00,1.18356,1.18356,1.18334,1.18338,60100000.0
2007-01-30 14:28:00,1.18345,1.18358,1.18345,1.18358,94300000.0
2007-01-30 14:29:00,1.18345,1.18352,1.18345,1.1835,67000003.0
2007-01-30 14:30:00,1.18349,1.18349,1.1834,1.18346,110400000.0
2007-01-30 14:31:00,1.1835,1.1835,1.18338,1.18348,104500000.0
2007-01-30 14:32:00,1.1835,1.18358,1.1835,1.18358,78599997.0
2007-01-30 14:33:00,1.18363,1.18363,1.18347,1.18355,52800001.0
2007-01-30 14:34:00,1.18362,1.18362,1.18341,1.18348,84700001.0
2007-01-30 14:35:00,1.1835,1.18351,1.18335,1.18337,127600000.0
2007-01-30 14:36:00,1.18338,1.18345,1.18328,1.18345,104600001.0
2007-01-30 14:37:00,1.18347,1.18347,1.18316,1.18323,118999999.0
2007-01-30 14:38:00,1.18328,1.18328,1.18308,1.18319,160999998.0
2007-01-30 14:39:00,1.18308,1.18308,1.18276,1.18292,140599999.0
2007-01-30 14:40:00,1.18297,1.18298,1.1828,1.1828,33300000.0
2007-01-30 14:41:00,1.18278,1.18298,1.18278,1.18292,69200000.0
2007-01-30 14:42:00,1.18293,1.18293,1.18246,1.18246,55899999.0
2007-01-30 14:43:00,1.18233,1.18248,1.1823,1.18239,144899999.0
2007-01-30 14:44:00,1.18237,1.18237,1.18221,1.18236,125500003.0
2007-01-30 14:45:00,1.18231,1.18251,1.18231,1.18237,46400000.0
2007-01-30 14:46:00,1.18237,1.18244,1.18232,1.18242,132900002.0
2007-01-30 14:47:00,1.18244,1.18246,1.18244,1.18246,51400000.0
2007-01-30 14:48:00,1.18241,1.18254,1.18241,1.18254,84299999.0
2007-01-30 14:49:00,1.18249,1.18249,1.18237,1.18239,89100000.0
2007-01-30 14:50:00,1.18238,1.18238,1.1821,1.1821,59000000.0
2007-01-30 14:51:00,1.18195,1.18217,1.18195,1.18216,67000001.0
2007-01-30 14:52:00,1.1822,1.18227,1.1821,1.1821,64899998.0
2007-01-30 14:53:00,1.18214,1.18229,1.18213,1.18213,121399998.0
2007-01-30 14:54:00,1.18208,1.18221,1.18208,1.18213,113100001.0
2007-01-30 14:55:00,1.18215,1.18215,1.18205,1.18215,192499996.0
2007-01-30 14:56:00,1.18207,1.18207,1.18189,1.18203,104599999.0
2007-01-30 14:57:00,1.18194,1.18194,1.18193,1.18194,2800000.0
2007-01-30 14:58:00,1.18199,1.18203,1.18195,1.18196,127400001.0
2007-01-30 14:59:00,1.18208,1.1821,1.18201,1.1821,88200000.0
2007-01-30 15:00:00,1.18209,1.18221,1.18207,1.18214,82200000.0
2007-01-30 15:01:00,1.18215,1.18227,1.1821,1.18222,101700000.0
2007-01-30 15:02:00,1.18218,1.18218,1.18217,1.18217,57300002.0
2007-01-30 15:03:00,1.18212,1.18232,1.18212,1.18228,114099999.0
2007-01-30 15:04:00,1.18232,1.1824,1.18229,1.18232,92000002.0
2007-01-30 15:05:00,1.18235,1.1824,1.18225,1.1823,172100000.0
2007-01-30 15:06:00,1.18219,1.18219,1.18211,1.18218,219200003.0
2007-01-30 15:07:00,1.18222,1.18224,1.18204,1.18204,113699999.0
2007-01-30 15:08:00,1.18207,1.18223,1.18207,1.18214,151100002.0
2007-01-30 15:09:00,1.1822,1.18237,1.18212,1.18222,110700000.0
2007-01-30 15:10:00,1.18224,1.18226,1.18224,1.18226,2500000.0
2007-01-30 15:11:00,1.18221,1.18232,1.18217,1.18232,143199998.0
2007-01-30 15:12:00,1.18231,1.18231,1.18217,1.18227,105500003.0
2007-01-30 15:13:00,1.18225,1.18235,1.1822,1.1823,101899999.0
2007-01-30 15:14:00,1.18234,1.18241,1.18229,1.18229,90100001.0
2007-01-30 15:15:00,1.18245,1.18245,1.18239,1.1824,53299998.0
2007-01-30 15:16:00,1.1824,1.18276,1.18236,1.18276,168899999.0
2007-01-30 15:17:00,1.18289,1.18291,1.18289,1.18291,27900000.0
2007-01-30 15:18:00,1.18298,1.1831,1.18297,1.1831,112600000.0
2007-01-30 15:19:00,1.18312,1.18322,1.18312,1.18315,49800000.0
2007-01-30 15:20:00,1.18313,1.18316,1.18306,1.18308,199500001.0
2007-01-30 15:21:00,1.18295,1.18302,1.18293,1.183,83400001.0
2007-01-30 15:22:00,1.18298,1.18301,1.18289,1.18297,133500000.0
2007-01-30 15:23:00,1.18296,1.18312,1.18296,1.18307,38000000.0
2007-01-30 15:24:00,1.18308,1.18308,1.18305,1.18308,43900002.0
2007-01-30 15:25:00,1.18302,1.18304,1.18286,1.18286,89600001.0
2007-01-30 15:26:00,1.18286,1.18291,1.18285,1.18285,27699999.0
2007-01-30 15:27:00,1.18296,1.18309,1.18295,1.18309,96300000.0
2007-01-30 15:28:00,1.18309,1.18322,1.18309,1.18313,56000000.0
2007-01-30 15:29:00,1.18322,1.18322,1.18309,1.18309,113300001.0
2007-01-30 15:30:00,1.18295,1.18295,1.18259,1.18267,56500001.0
2007-01-30 15:31:00,1.18249,1.18249,1.18147,1.18147,75700000.0
2007-01-30 15:32:00,1.18133,1.18145,1.18125,1.18142,177400000.0
2007-01-30 15:33:00,1.18143,1.18172,1.18143,1.18171,164699995.0
2007-01-30 15:34:00,1.18183,1.18183,1.18163,1.18176,118699998.0
2007-01-30 15:35:00,1.18166,1.18166,1.18148,1.18148,83599998.0
2007-01-30 15:36:00,1.18127,1.18127,1.18057,1.18057,77400001.0
2007-01-30 15:37:00,1.18051,1.18083,1.18044,1.18083,99800000.0
2007-01-30 15:38:00,1.18091,1.18094,1.18087,1.1809,103500000.0
2007-01-30 15:39:00,1.18092,1.18108,1.18092,1.18108,169000002.0
2007-01-30 15:40:00,1.1812,1.18146,1.1812,1.18141,110800002.0
2007-01-30 15:41:00,1.18134,1.18145,1.18116,1.18116,88700001.0
2007-01-30 15:42:00,1.18103,1.18119,1.181,1.18118,123099997.0
2007-01-30 15:43:00,1.1814,1.1814,1.1814,1.1814,19900000.0
2007-01-30 15:44:00,1.18144,1.18144,1.18135,1.1814,59999999.0
2007-01-30 15:45:00,1.18146,1.18146,1.18131,1.18131,125600001.0
2007-01-30 15:46:00,1.18134,1.18155,1.18134,1.18155,100199999.0
2007-01-30 15:47:00,1.18151,1.18158,1.1815,1.18151,76099998.0
2007-01-30 15:48:00,1.18166,1.18189,1.18166,1.1817,107499999.0
2007-01-30 15:49:00,1.18172,1.18182,1.18164,1.1817,91300000.0
2007-01-30 15:50:00,1.18169,1.18169,1.18161,1.18161,54700002.0
2007-01-30 15:51:00,1.18151,1.1816,1.18145,1.1816,125099995.0
2007-01-30 15:52:00,1.18159,1.18176,1.18155,1.18176,129500002.0
2007-01-30 15:53:00,1.18187,1.18194,1.18185,1.18186,111300001.0
2007-01-30 15:54:00,1.18201,1.18211,1.18201,1.18211,32700000.0
2007-01-30 15:55:00,1.18215,1.18215,1.18204,1.1821,25800000.0
2007-01-30 15:56:00,1.18211,1.18212,1.18202,1.18208,174900003.0
2007-01-30 15:57:00,1.18211,1.18211,1.18203,1.18203,19100000.0
2007-01-30 15:58:00,1.18213,1.1822,1.18212,1.18218,128399999.0
2007-01-30 15:59:00,1.18218,1.18218,1.18191,1.18205,172600002.0
2007-01-30 16:00:00,1.18193,1.18193,1.18174,1.18186,39300000.0
2007-01-30 16:01:00,1.18196,1.18196,1.18162,1.18165,131799999.0
2007-01-30 16:02:00,1.18165,1.18174,1.18161,1.18171,129899998.0
2007-01-30 16:03:00,1.18168,1.18168,1.18164,1.18164,32900001.0
2007-01-30 16:04:00,1.18163,1.18163,1.18147,1.18155,158099998.0
2007-01-30 16:05:00,1.18153,1.18167,1.18153,1.18153,74400000.0
2007-01-30 16:06:00,1.18151,1.18161,1.18147,1.18161,93800001.0
2007-01-30 16:07:00,1.18163,1.18166,1.18152,1.18163,54700000.0
2007-01-30 16:08:00,1.18162,1.18178,1.18162,1.18178,122399997.0
2007-01-30 16:09:00,1.18175,1.18175,1.18165,1.18165,86500002.0
2007-01-30 16:10:00,1.1816,1.1816,1.18145,1.18151,75800001.0
2007-01-30 16:11:00,1.18148,1.18148,1.18134,1.18145,102300002.0
2007-01-30 16:12:00,1.18148,1.18154,1.18142,1.1815,172300002.0
2007-01-30 16:13:00,1.18149,1.18155,1.18137,1.18148,149899997.0
2007-01-30 16:14:00,1.18147,1.18163,1.18145,1.18145,168000001.0
2007-01-30 16:15:00,1.18149,1.18165,1.18149,1.18165,23100000.0
2007-01-30 16:16:00,1.18171,1.18171,1.18159,1.18159,29000000.0
2007-01-30 16:17:00,1.18153,1.18164,1.18153,1.18157,97800002.0
2007-01-30 16:18:00,1.18157,1.18173,1.18157,1.18168,77799998.0
2007-01-30 16:19:00,1.1817,1.1818,1.18161,1.18161,120000000.0
2007-01-30 16:20:00,1.18153,1.1817,1.18152,1.1817,65300001.0
2007-01-30 16:21:00,1.1817,1.18176,1.18163,1.18163,121299998.0
2007-01-30 16:22:00,1.18166,1.18166,1.18153,1.1816,176100001.0
2007-01-30 16:23:00,1.18165,1.18165,1.18155,1.18155,144299997.0
2007-01-30 16:24:00,1.18162,1.18169,1.1816,1.18165,119200002.0
2007-01-30 16:25:00,1.18168,1.18168,1.18161,1.18162,104699998.0
2007-01-30 16:26:00,1.18157,1.18166,1.1815,1.18166,164000000.0
2007-01-30 16:27:00,1.18168,1.18169,1.18158,1.18159,81800002.0
2007-01-30 16:28:00,1.18145,1.1815,1.1811,1.1811,212899999.0
2007-01-30 16:29:00,1.18121,1.18121,1.18058,1.18058,97900001.0
2007-01-30 16:30:00,1.1804,1.18057,1.18034,1.18055,142399998.0
2007-01-30 16:31:00,1.18067,1.18073,1.18055,1.18055,86400001.0
2007-01-30 16:32:00,1.18049,1.18052,1.18037,1.18039,197300002.0
2007-01-30 16:33:00,1.18032,1.1805,1.18031,1.1805,37600000.0
2007-01-30 16:34:00,1.18038,1.18059,1.18033,1.18034,104000001.0
2007-01-30 16:35:00,1.1804,1.18048,1.18038,1.18048,69299998.0
2007-01-30 16:36:00,1.18036,1.1806,1.18031,1.18047,189200001.0
2007-01-30 16:37:00,1.18042,1.18044,1.18035,1.18035,95100000.0
2007-01-30 16:38:00,1.18018,1.18026,1.17996,1.17996,130400000.0
2007-01-30 16:39:00,1.1801,1.18018,1.17962,1.17962,125599999.0
2007-01-30 16:40:00,1.17957,1.17975,1.17957,1.17973,22200000.0
2007-01-30 16:41:00,1.17957,1.17972,1.17956,1.17972,45399999.0
2007-01-30 16:42:00,1.17987,1.17992,1.17978,1.17979,65500000.0
2007-01-30 16:43:00,1.17982,1.18001,1.17982,1.17998,116500000.0
2007-01-30 16:44:00,1.18,1.18021,1.17991,1.18021,64599999.0
2007-01-30 16:45:00,1.18029,1.18033,1.18029,1.18033,12300000.0
2007-01-30 16:46:00,1.18033,1.18033,1.18013,1.18015,70800002.0
2007-01-30 16:47:00,1.1802,1.18064,1.1802,1.18064,124399996.0
2007-01-30 16:48:00,1.18062,1.18111,1.18062,1.18105,27500000.0
2007-01-30 16:49:00,1.18092,1.18106,1.18088,1.18097,127700001.0
2007-01-30 16:50:00,1.18095,1.18106,1.18095,1.18096,166499999.0
2007-01-30 16:51:00,1.18092,1.18106,1.18088,1.18106,118800002.0
2007-01-30 16:52:00,1.18101,1.18112,1.18101,1.18112,24100001.0
2007-01-30 16:53:00,1.181,1.18115,1.181,1.18115,71499999.0
2007-01-30 16:54:00,1.18116,1.18117,1.18109,1.18113,78400000.0
2007-01-30 16:55:00,1.18115,1.18115,1.18104,1.18104,24300000.0
2007-01-30 16:56:00,1.18099,1.18151,1.18091,1.18151,45700000.0
2007-01-30 16:57:00,1.18151,1.18152,1.1814,1.18152,90100002.0
2007-01-30 16:58:00,1.18142,1.18154,1.18135,1.18143,208999997.0
2007-01-30 16:59:00,1.18145,1.18165,1.1814,1.18165,141299997.0
2007-01-30 17:00:00,1.18179,1.18186,1.18171,1.18186,137099999.0
2007-01-30 17:01:00,1.18186,1.18194,1.18184,1.18188,78799999.0
2007-01-30 17:02:00,1.182,1.182,1.18165,1.18165,52199999.0
2007-01-30 17:03:00,1.18166,1.18176,1.18166,1.18166,74600000.0
2007-01-30 17:04:00,1.18162,1.18168,1.1815,1.18156,74500000.0
2007-01-30 17:05:00,1.18149,1.18149,1.18146,1.18146,6400000.0
2007-01-30 17:06:00,1.18136,1.18141,1.18127,1.18127,107700001.0
2007-01-30 17:07:00,1.18134,1.18134,1.18128,1.18128,16100000.0
2007-01-30 17:08:00,1.1814,1.18153,1.1814,1.18148,66200000.0
2007-01-30 17:09:00,1.18151,1.1816,1.18142,1.18142,83799998.0
2007-01-30 17:10:00,1.18135,1.18146,1.18131,1.18144,67899999.0
2007-01-30 17:11:00,1.18138,1.18148,1.18129,1.18144,110000000.0
2007-01-30 17:12:00,1.18147,1.18163,1.18147,1.18163,61500001.0
2007-01-30 17:13:00,1.18164,1.182,1.18164,1.18192,88990000.0
2007-01-30 17:14:00,1.1819,1.18207,1.18188,1.18204,193899998.0
2007-01-30 17:15:00,1.18207,1.18214,1.18206,1.18207,87700002.0
2007-01-30 17:16:00,1.18202,1.18202,1.18186,1.18186,96000001.0
2007-01-30 17:17:00,1.18183,1.18183,1.18162,1.18162,17600000.0
2007-01-30 17:18:00,1.18166,1.18166,1.18164,1.18164,14700000.0
2007-01-30 17:19:00,1.18168,1.18183,1.18168,1.18183,76000001.0
2007-01-30 17:20:00,1.18185,1.18198,1.1818,1.18198,211500001.0
2007-01-30 17:21:00,1.182,1.18206,1.18191,1.18206,104899998.0
2007-01-30 17:22:00,1.18214,1.18222,1.18209,1.18212,43700000.0
2007-01-30 17:23:00,1.18219,1.18219,1.18213,1.18215,71900003.0
2007-01-30 17:24:00,1.18223,1.18223,1.18206,1.18217,136600001.0
2007-01-30 17:25:00,1.18217,1.18217,1.18213,1.18213,23200000.0
2007-01-30 17:26:00,1.18212,1.18212,1.18206,1.18206,111400001.0
2007-01-30 17:27:00,1.18209,1.18209,1.18209,1.18209,1900000.0
2007-01-30 17:28:00,1.182,1.18202,1.18192,1.18202,73500000.0
2007-01-30 17:29:00,1.18209,1.18213,1.182,1.18208,86300001.0
2007-01-30 17:30:00,1.18207,1.18207,1.18192,1.18192,90999999.0
2007-01-30 17:31:00,1.18197,1.18211,1.18197,1.18197,78300000.0
2007-01-30 17:32:00,1.18189,1.18198,1.18188,1.18198,94100000.0
2007-01-30 17:33:00,1.18196,1.18196,1.18189,1.18189,33000000.0
2007-01-30 17:34:00,1.18185,1.18185,1.18185,1.18185,25500000.0
2007-01-30 17:35:00,1.18184,1.18197,1.18184,1.18193,114900000.0
2007-01-30 17:36:00,1.18202,1.18202,1.18188,1.18188,32500000.0
2007-01-30 17:37:00,1.18198,1.18218,1.18198,1.18206,103900000.0
2007-01-30 17:38:00,1.18212,1.18218,1.18182,1.18185,143099999.0
2007-01-30 17:39:00,1.18197,1.18214,1.18197,1.18213,83400000.0
2007-01-30 17:40:00,1.1821,1.18219,1.1821,1.18219,65300001.0
2007-01-30 17:41:00,1.18218,1.18218,1.18212,1.18212,34299999.0
2007-01-30 17:42:00,1.18206,1.1822,1.18206,1.18207,139200000.0
2007-01-30 17:43:00,1.18207,1.18216,1.18199,1.18216,78100002.0
2007-01-30 17:44:00,1.18217,1.18221,1.18212,1.18218,112800000.0
2007-01-30 17:45:00,1.18205,1.18205,1.18197,1.18201,48700000.0
2007-01-30 17:46:00,1.18195,1.18195,1.18178,1.18178,46600000.0
2007-01-30 17:47:00,1.18175,1.18175,1.18165,1.18165,15200000.0
2007-01-30 17:48:00,1.18168,1.18168,1.1816,1.18163,33700000.0
2007-01-30 17:49:00,1.18168,1.1817,1.18163,1.18169,55700000.0
2007-01-30 17:50:00,1.18174,1.18181,1.1817,1.1818,62400000.0
2007-01-30 17:51:00,1.18184,1.18184,1.18179,1.18179,65900002.0
2007-01-30 17:52:00,1.18199,1.18205,1.18184,1.18184,136099999.0
2007-01-30 17:53:00,1.18175,1.18183,1.18159,1.18159,124199999.0
2007-01-30 17:54:00,1.18162,1.18171,1.18154,1.1816,116000000.0
2007-01-30 17:55:00,1.18136,1.18136,1.18125,1.18131,119700000.0
2007-01-30 17:56:00,1.18123,1.18138,1.18121,1.1813,130500002.0
2007-01-30 17:57:00,1.1813,1.18136,1.18117,1.18129,126700001.0
2007-01-30 17:58:00,1.1813,1.18138,1.1813,1.18138,99500001.0
2007-01-30 17:59:00,1.18133,1.18173,1.18133,1.18173,97799999.0
2007-01-30 18:00:00,1.18173,1.18173,1.18158,1.18165,17300000.0
2007-01-30 18:01:00,1.18156,1.18161,1.18147,1.18155,525900007.0
2007-01-30 18:02:00,1.18162,1.18169,1.1815,1.18158,936899998.0
2007-01-30 18:03:00,1.18161,1.18186,1.18161,1.18174,941900003.0
2007-01-30 18:04:00,1.18191,1.18215,1.18182,1.18182,775700000.0
2007-01-30 18:05:00,1.18185,1.18224,1.18184,1.18207,1245090001.0
2007-01-30 18:06:00,1.1822,1.18229,1.18203,1.18212,719899992.0
2007-01-30 18:07:00,1.1821,1.18221,1.18203,1.1821,1143299998.0
2007-01-30 18:08:00,1.1821,1.18214,1.18199,1.1821,1163400007.0
2007-01-30 18:09:00,1.18213,1.18226,1.18211,1.18213,555299996.0
2007-01-30 18:10:00,1.18217,1.18229,1.1821,1.18216,837300002.0
2007-01-30 18:11:00,1.18231,1.18245,1.18226,1.18236,767000000.0
2007-01-30 18:12:00,1.18229,1.18238,1.18227,1.18227,86200000.0
2007-01-30 18:13:00,1.18227,1.18227,1.18214,1.18218,429299997.0
2007-01-30 18:14:00,1.18216,1.18224,1.18208,1.18212,534099999.0
2007-01-30 18:15:00,1.18211,1.18232,1.18211,1.18219,846699999.0
2007-01-30 18:16:00,1.18215,1.18224,1.18209,1.18216,407500004.0
2007-01-30 18:17:00,1.18214,1.18221,1.18207,1.18214,822199995.0
2007-01-30 18:18:00,1.18213,1.18228,1.18213,1.18213,636700001.0
2007-01-30 18:19:00,1.18234,1.18249,1.18221,1.18249,183599998.0
2007-01-30 18:20:00,1.18253,1.18259,1.18232,1.18237,578299997.0
2007-01-30 18:21:00,1.18238,1.18238,1.18216,1.18217,228400001.0
2007-01-30 18:22:00,1.18218,1.18223,1.18207,1.18214,334700005.0
2007-01-30 18:23:00,1.18204,1.18211,1.18199,1.182,413300003.0
2007-01-30 18:24:00,1.18202,1.18213,1.18197,1.18199,424600003.0
2007-01-30 18:25:00,1.18197,1.1821,1.18191,1.182,463400001.0
2007-01-30 18:26:00,1.182,1.1821,1.18188,1.18189,985100001.0
2007-01-30 18:27:00,1.18192,1.18198,1.18182,1.18187,609799993.0
2007-01-30 18:28:00,1.18185,1.18195,1.18181,1.18181,349499999.0
2007-01-30 18:29:00,1.1818,1.1818,1.18175,1.1818,381299997.0
2007-01-30 18:30:00,1.18178,1.18181,1.18167,1.18178,776900007.0
2007-01-30 18:31:00,1.18179,1.18179,1.18168,1.18176,445000005.0
2007-01-30 18:32:00,1.18178,1.18192,1.1817,1.18178,450400004.0
2007-01-30 18:33:00,1.18176,1.18181,1.18157,1.18162,441100004.0
2007-01-30 18:34:00,1.18175,1.18184,1.18174,1.18175,421100000.0
2007-01-30 18:35:00,1.18178,1.18178,1.18167,1.18173,454500002.0
2007-01-30 18:36:00,1.18168,1.18168,1.18152,1.18154,389399999.0
2007-01-30 18:37:00,1.18153,1.18163,1.18153,1.18154,87200001.0
2007-01-30 18:38:00,1.18165,1.18165,1.18153,1.18154,180499998.0
2007-01-30 18:39:00,1.18162,1.18167,1.18157,1.18162,224300000.0
2007-01-30 18:40:00,1.18161,1.18175,1.18159,1.18168,633800005.0
2007-01-30 18:41:00,1.18168,1.18169,1.18155,1.18155,215299999.0
2007-01-30 18:42:00,1.18163,1.18179,1.18161,1.18169,523500002.0
2007-01-30 18:43:00,1.18172,1.18172,1.18158,1.18162,537300002.0
2007-01-30 18:44:00,1.18168,1.1817,1.18161,1.18168,283000002.0
2007-01-30 18:45:00,1.18175,1.18175,1.18165,1.18167,449899999.0
2007-01-30 18:46:00,1.1817,1.18175,1.18165,1.1817,321200001.0
2007-01-30 18:47:00,1.18177,1.18184,1.1817,1.1817,61000001.0
2007-01-30 18:48:00,1.18172,1.18179,1.18167,1.18175,129400000.0
2007-01-30 18:49:00,1.18172,1.18172,1.18154,1.18157,90199999.0
2007-01-30 18:50:00,1.18148,1.18157,1.18148,1.18155,54499999.0
2007-01-30 18:51:00,1.1815,1.18161,1.18144,1.18144,109199999.0
2007-01-30 18:52:00,1.18144,1.18156,1.18144,1.1815,173899999.0
2007-01-30 18:53:00,1.18148,1.18149,1.18133,1.18142,587000005.0
2007-01-30 18:54:00,1.18142,1.18142,1.1812,1.1812,207500004.0
2007-01-30 18:55:00,1.1811,1.1811,1.18089,1.18103,615800004.0
2007-01-30 18:56:00,1.18106,1.18123,1.18105,1.18118,130299998.0
2007-01-30 18:57:00,1.18119,1.18126,1.18115,1.18116,203390004.0
2007-01-30 18:58:00,1.18118,1.18126,1.18111,1.18126,155200004.0
2007-01-30 18:59:00,1.18114,1.18129,1.18112,1.18112,548590004.0
2007-01-30 19:00:00,1.18114,1.1812,1.18108,1.1812,337500006.0
2007-01-30 19:01:00,1.18114,1.18118,1.18109,1.18112,112599999.0
2007-01-30 19:02:00,1.1811,1.18115,1.18106,1.1811,352399997.0
2007-01-30 19:03:00,1.18107,1.18107,1.18094,1.18096,413499999.0
2007-01-30 19:04:00,1.18097,1.18098,1.18084,1.18085,175799997.0
2007-01-30 19:05:00,1.18082,1.18091,1.18077,1.18083,312799998.0
2007-01-30 19:06:00,1.18087,1.18097,1.18085,1.18087,273500001.0
2007-01-30 19:07:00,1.18087,1.1809,1.18072,1.1809,147900000.0
2007-01-30 19:08:00,1.18091,1.18091,1.18079,1.18084,634300003.0
2007-01-30 19:09:00,1.18081,1.18081,1.1806,1.18065,509199996.0
2007-01-30 19:10:00,1.18072,1.18078,1.18067,1.18067,63500001.0
2007-01-30 19:11:00,1.18065,1.18069,1.18056,1.18059,304800000.0
2007-01-30 19:12:00,1.18052,1.18064,1.1805,1.18062,227699999.0
2007-01-30 19:13:00,1.18076,1.18081,1.18056,1.18057,78100000.0
2007-01-30 19:14:00,1.18051,1.1806,1.18044,1.18044,276999997.0
2007-01-30 19:15:00,1.1804,1.18055,1.1804,1.18055,342100003.0
2007-01-30 19:16:00,1.18059,1.18059,1.18041,1.1805,343000000.0
2007-01-30 19:17:00,1.18057,1.18071,1.1804,1.18071,212999999.0
2007-01-30 19:18:00,1.18068,1.18074,1.18051,1.18053,720200002.0
2007-01-30 19:19:00,1.18046,1.18068,1.18046,1.1806,109700001.0
2007-01-30 19:20:00,1.18062,1.18067,1.18057,1.18057,202799999.0
2007-01-30 19:21:00,1.18056,1.18056,1.18041,1.18041,196300001.0
2007-01-30 19:22:00,1.18049,1.18049,1.18035,1.18048,239099999.0
2007-01-30 19:23:00,1.18045,1.18047,1.18045,1.18047,7400000.0
2007-01-30 19:24:00,1.18052,1.18058,1.18052,1.18054,61000000.0
2007-01-30 19:25:00,1.18052,1.18054,1.18021,1.18021,31000000.0
2007-01-30 19:26:00,1.18021,1.18028,1.18014,1.18014,126900000.0
2007-01-30 19:27:00,1.18021,1.18024,1.18009,1.18021,421300002.0
2007-01-30 19:28:00,1.18032,1.18041,1.18032,1.18038,111699999.0
2007-01-30 19:29:00,1.18037,1.18037,1.18023,1.18031,194200000.0
2007-01-30 19:30:00,1.18048,1.18051,1.18042,1.18043,166000002.0
2007-01-30 19:31:00,1.1804,1.1804,1.1804,1.1804,95299998.0
2007-01-30 19:32:00,1.18039,1.18044,1.18033,1.18044,113400001.0
2007-01-30 19:33:00,1.18035,1.1804,1.18035,1.18035,265899999.0
2007-01-30 19:34:00,1.18036,1.18047,1.18036,1.18047,75800002.0
2007-01-30 19:35:00,1.18046,1.18046,1.18044,1.18044,46699999.0
2007-01-30 19:36:00,1.18042,1.18049,1.18034,1.18034,148799997.0
2007-01-30 19:37:00,1.18043,1.18043,1.18027,1.18035,400000004.0
2007-01-30 19:38:00,1.18031,1.18045,1.1803,1.18039,128100001.0
2007-01-30 19:39:00,1.18029,1.18042,1.18024,1.18042,387000002.0
2007-01-30 19:40:00,1.18045,1.1805,1.18038,1.18045,276600000.0
2007-01-30 19:41:00,1.18025,1.18025,1.17994,1.18003,154900002.0
2007-01-30 19:42:00,1.18,1.1801,1.18,1.1801,176600000.0
2007-01-30 19:43:00,1.1802,1.18033,1.18019,1.18033,140500002.0
2007-01-30 19:44:00,1.18044,1.18048,1.18033,1.18047,114900002.0
2007-01-30 19:45:00,1.18052,1.18056,1.18043,1.18048,107099998.0
2007-01-30 19:46:00,1.18048,1.18058,1.18045,1.18052,80599999.0
2007-01-30 19:47:00,1.18043,1.18051,1.18043,1.1805,137399999.0
2007-01-30 19:48:00,1.18047,1.18047,1.1804,1.1804,83399999.0
2007-01-30 19:49:00,1.18046,1.18061,1.18046,1.18061,233800003.0
2007-01-30 19:50:00,1.18065,1.18075,1.18058,1.18075,69500000.0
2007-01-30 19:51:00,1.18075,1.18081,1.18074,1.18075,54399999.0
2007-01-30 19:52:00,1.18071,1.18081,1.18071,1.18075,161700000.0
2007-01-30 19:53:00,1.1808,1.18087,1.1808,1.1808,144299999.0
2007-01-30 19:54:00,1.18077,1.18085,1.18075,1.18082,169800001.0
2007-01-30 19:55:00,1.18087,1.18088,1.1807,1.1807,88699999.0
2007-01-30 19:56:00,1.18089,1.18092,1.18077,1.18077,261000003.0
2007-01-30 19:57:00,1.1808,1.18108,1.1808,1.18108,134200002.0
2007-01-30 19:58:00,1.18118,1.18139,1.18112,1.18139,158000003.0
2007-01-30 19:59:00,1.18144,1.18147,1.18119,1.18119,146200000.0
2007-01-30 20:00:00,1.18122,1.18132,1.18115,1.18115,98300002.0
2007-01-30 20:01:00,1.18117,1.18117,1.18099,1.18099,97800000.0
2007-01-30 20:02:00,1.18098,1.18104,1.18089,1.18089,96600000.0
2007-01-30 20:03:00,1.1809,1.18094,1.18079,1.18085,493500000.0
2007-01-30 20:04:00,1.18092,1.18092,1.18082,1.18083,154100001.0
2007-01-30 20:05:00,1.1808,1.1808,1.18052,1.18052,117400001.0
2007-01-30 20:06:00,1.18054,1.18057,1.18048,1.18057,103400000.0
2007-01-30 20:07:00,1.18057,1.18065,1.18053,1.18064,241900002.0
2007-01-30 20:08:00,1.18066,1.18076,1.18066,1.18075,308800000.0
2007-01-30 20:09:00,1.18072,1.18085,1.18072,1.18081,302200001.0
2007-01-30 20:10:00,1.1808,1.18081,1.18074,1.1808,131900001.0
2007-01-30 20:11:00,1.1808,1.1808,1.1808,1.1808,210900000.0
2007-01-30 20:12:00,1.1808,1.18085,1.18078,1.1808,502200002.0
2007-01-30 20:13:00,1.18083,1.18085,1.18074,1.18074,118500000.0
2007-01-30 20:14:00,1.18065,1.18075,1.18065,1.1807,128100000.0
2007-01-30 20:15:00,1.18078,1.18087,1.18074,1.18085,559400004.0
2007-01-30 20:16:00,1.1809,1.18108,1.1809,1.18105,575600003.0
2007-01-30 20:17:00,1.18108,1.18122,1.18104,1.18118,335100000.0
2007-01-30 20:18:00,1.18116,1.18116,1.18103,1.18106,109900001.0
2007-01-30 20:19:00,1.18098,1.18111,1.18098,1.18111,80000000.0
2007-01-30 20:20:00,1.18111,1.18115,1.18105,1.18105,328199997.0
2007-01-30 20:21:00,1.18106,1.18112,1.18103,1.18108,418300003.0
2007-01-30 20:22:00,1.18112,1.18113,1.18098,1.18113,478600001.0
2007-01-30 20:23:00,1.1811,1.1811,1.18095,1.18098,468999999.0
2007-01-30 20:24:00,1.18095,1.18101,1.18067,1.18067,406799999.0
2007-01-30 20:25:00,1.18068,1.18068,1.18053,1.18055,189099999.0
2007-01-30 20:26:00,1.18065,1.18065,1.18057,1.18057,231900002.0
2007-01-30 20:27:00,1.18059,1.18073,1.18057,1.18064,226800001.0
2007-01-30 20:28:00,1.18064,1.1808,1.18064,1.18067,619899999.0
2007-01-30 20:29:00,1.1806,1.18064,1.18053,1.18057,486700003.0
2007-01-30 20:30:00,1.1805,1.18064,1.18043,1.18057,271899998.0
2007-01-30 20:31:00,1.18067,1.18083,1.18067,1.18083,541300000.0
2007-01-30 20:32:00,1.18075,1.1809,1.18065,1.18082,337299998.0
2007-01-30 20:33:00,1.18073,1.18084,1.18072,1.18075,222300002.0
2007-01-30 20:34:00,1.18075,1.18083,1.18075,1.18083,128400000.0
2007-01-30 20:35:00,1.18082,1.18082,1.18067,1.18077,123200000.0
2007-01-30 20:36:00,1.1808,1.18083,1.1807,1.1808,312100002.0
2007-01-30 20:37:00,1.18077,1.18077,1.18063,1.18069,201000003.0
2007-01-30 20:38:00,1.1807,1.18075,1.18067,1.18075,243100002.0
2007-01-30 20:39:00,1.18075,1.1808,1.1807,1.1808,435500002.0
2007-01-30 20:40:00,1.18083,1.18088,1.18073,1.18073,273599998.0
2007-01-30 20:41:00,1.18066,1.18077,1.18066,1.18075,455400001.0
2007-01-30 20:42:00,1.18075,1.18075,1.1807,1.18072,384400000.0
2007-01-30 20:43:00,1.1807,1.18075,1.18066,1.18069,234299998.0
2007-01-30 20:44:00,1.1807,1.18078,1.18066,1.18077,51900000.0
2007-01-30 20:45:00,1.18072,1.18072,1.18047,1.18047,249799999.0
2007-01-30 20:46:00,1.1804,1.1806,1.18035,1.1806,242500002.0
2007-01-30 20:47:00,1.18064,1.18068,1.18056,1.18066,196499999.0
2007-01-30 20:48:00,1.18068,1.18068,1.18057,1.18062,151700000.0
2007-01-30 20:49:00,1.18062,1.18067,1.18055,1.18065,404200004.0
2007-01-30 20:50:00,1.18059,1.18059,1.18056,1.18056,192200000.0
2007-01-30 20:51:00,1.18065,1.18065,1.18055,1.18056,72000000.0
2007-01-30 20:52:00,1.18054,1.18054,1.18047,1.18047,73300000.0
2007-01-30 20:53:00,1.18041,1.1805,1.18037,1.18037,249400004.0
2007-01-30 20:54:00,1.18038,1.18042,1.18025,1.1803,456900001.0
2007-01-30 20:55:00,1.18035,1.18035,1.18019,1.18025,261100003.0
2007-01-30 20:56:00,1.18024,1.18026,1.18017,1.18023,440900002.0
2007-01-30 20:57:00,1.18018,1.18028,1.18017,1.18022,423300005.0
2007-01-30 20:58:00,1.18024,1.1803,1.18023,1.18025,248099999.0
2007-01-30 20:59:00,1.18012,1.18012,1.17981,1.17992,368999998.0
2007-01-30 21:00:00,1.17992,1.18004,1.17986,1.18004,906400004.0
2007-01-30 21:01:00,1.17999,1.18011,1.17991,1.18,610300001.0
2007-01-30 21:02:00,1.17998,1.18004,1.17997,1.18003,126799999.0
2007-01-30 21:03:00,1.18013,1.18013,1.17987,1.17991,532300001.0
2007-01-30 21:04:00,1.17993,1.17993,1.17963,1.17978,495100001.0
2007-01-30 21:05:00,1.17973,1.17975,1.17955,1.17966,820200000.0
2007-01-30 21:06:00,1.17973,1.17973,1.17932,1.17932,150100001.0
2007-01-30 21:07:00,1.17929,1.17935,1.17911,1.17912,535299999.0
2007-01-30 21:08:00,1.17914,1.17932,1.17914,1.1792,91299998.0
2007-01-30 21:09:00,1.17908,1.17917,1.17907,1.17915,98400000.0
2007-01-30 21:10:00,1.17912,1.17912,1.17892,1.17892,342200002.0
2007-01-30 21:11:00,1.17892,1.17904,1.17883,1.17895,344399996.0
2007-01-30 21:12:00,1.17898,1.17898,1.17887,1.17888,480499998.0
2007-01-30 21:13:00,1.17891,1.17901,1.17888,1.17891,451800004.0
2007-01-30 21:14:00,1.179,1.179,1.17893,1.17897,212699998.0
2007-01-30 21:15:00,1.17897,1.17917,1.17897,1.17915,81399999.0
2007-01-30 21:16:00,1.17911,1.17917,1.179,1.17911,114500002.0
2007-01-30 21:17:00,1.17915,1.17915,1.17904,1.17912,49100001.0
2007-01-30 21:18:00,1.1792,1.17937,1.17918,1.1793,135799999.0
2007-01-30 21:19:00,1.17926,1.17942,1.17926,1.17932,187000002.0
2007-01-30 21:20:00,1.1793,1.1794,1.1793,1.1794,44700001.0
2007-01-30 21:21:00,1.17944,1.17951,1.17941,1.17948,45000000.0
2007-01-30 21:22:00,1.17957,1.17957,1.17941,1.17944,80499999.0
2007-01-30 21:23:00,1.17952,1.17968,1.17952,1.17968,37600001.0
2007-01-30 21:24:00,1.17957,1.17961,1.17947,1.1796,109000001.0
2007-01-30 21:25:00,1.17965,1.17991,1.17965,1.17991,81000002.0
2007-01-30 21:26:00,1.18,1.18001,1.17995,1.17995,79000001.0
2007-01-30 21:27:00,1.17994,1.17994,1.1799,1.1799,121599999.0
2007-01-30 21:28:00,1.17988,1.17993,1.17977,1.17981,366999998.0
2007-01-30 21:29:00,1.1798,1.1798,1.17975,1.17975,159400000.0
2007-01-30 21:30:00,1.1798,1.1798,1.17975,1.1798,78400000.0
2007-01-30 21:31:00,1.17977,1.17977,1.17964,1.17964,35700000.0
2007-01-30 21:32:00,1.17958,1.17958,1.17938,1.1795,161000001.0
2007-01-30 21:33:00,1.17938,1.17962,1.17938,1.17956,188800000.0
2007-01-30 21:34:00,1.17965,1.1797,1.17957,1.17959,71700000.0
2007-01-30 21:35:00,1.17961,1.17964,1.1796,1.1796,33800000.0
2007-01-30 21:36:00,1.17959,1.17966,1.17958,1.1796,88499997.0
2007-01-30 21:37:00,1.17972,1.17972,1.17965,1.17965,70800003.0
2007-01-30 21:38:00,1.17963,1.17965,1.17952,1.17952,109899998.0
2007-01-30 21:39:00,1.1795,1.17962,1.17946,1.17962,357100003.0
2007-01-30 21:40:00,1.17961,1.17961,1.17945,1.17953,312900001.0
2007-01-30 21:41:00,1.17959,1.17959,1.17948,1.17948,72700000.0
2007-01-30 21:42:00,1.17945,1.17951,1.17938,1.17938,71200000.0
2007-01-30 21:43:00,1.17933,1.17933,1.17923,1.17923,106600001.0
2007-01-30 21:44:00,1.17939,1.18003,1.17939,1.18001,119300003.0
2007-01-30 21:45:00,1.17998,1.18006,1.17991,1.18006,148800002.0
2007-01-30 21:46:00,1.18009,1.18014,1.18002,1.18006,191800002.0
2007-01-30 21:47:00,1.1802,1.1802,1.18015,1.18017,252499997.0
2007-01-30 21:48:00,1.1802,1.1802,1.18008,1.1802,112500000.0
2007-01-30 21:49:00,1.18008,1.18027,1.18008,1.18024,71000000.0
2007-01-30 21:50:00,1.18023,1.18029,1.18018,1.18029,78799998.0
2007-01-30 21:51:00,1.18028,1.18028,1.18016,1.18021,111300001.0
2007-01-30 21:52:00,1.1802,1.18036,1.18018,1.18036,140600000.0
2007-01-30 21:53:00,1.1804,1.1804,1.18032,1.18032,171300001.0
2007-01-30 21:54:00,1.1803,1.18034,1.18019,1.18033,145600001.0
2007-01-30 21:55:00,1.18028,1.18028,1.18022,1.18028,59299999.0
2007-01-30 21:56:00,1.18029,1.18039,1.18029,1.18039,15800000.0
2007-01-30 21:57:00,1.18035,1.18041,1.18018,1.18041,148499997.0
2007-01-30 21:58:00,1.18017,1.18022,1.18001,1.18014,111800002.0
2007-01-30 21:59:00,1.18031,1.18049,1.18031,1.18048,126700002.0
2007-01-30 22:00:00,1.18045,1.18045,1.18012,1.18014,92199999.0
2007-01-30 22:01:00,1.18008,1.18017,1.18007,1.18007,155700002.0
2007-01-30 22:02:00,1.18005,1.18018,1.18004,1.18005,350299998.0
2007-01-30 22:03:00,1.18004,1.1801,1.18002,1.1801,124799999.0
2007-01-30 22:04:00,1.18013,1.18013,1.18,1.18008,124600002.0
2007-01-30 22:05:00,1.18006,1.18006,1.17994,1.17994,54099999.0
2007-01-30 22:06:00,1.17995,1.18012,1.17995,1.18006,121600001.0
2007-01-30 22:07:00,1.18008,1.18009,1.17983,1.18009,85800000.0
2007-01-30 22:08:00,1.18012,1.18014,1.18003,1.18014,154400000.0
2007-01-30 22:09:00,1.18004,1.18017,1.17999,1.18016,88800000.0
2007-01-30 22:10:00,1.18013,1.18018,1.18003,1.1801,187599998.0
2007-01-30 22:11:00,1.18008,1.18008,1.18005,1.18005,58800002.0
2007-01-30 22:12:00,1.18005,1.18013,1.18005,1.1801,169800000.0
2007-01-30 22:13:00,1.18007,1.18013,1.18007,1.18009,95900002.0
2007-01-30 22:14:00,1.18018,1.18027,1.18016,1.18017,136599997.0
2007-01-30 22:15:00,1.18018,1.18024,1.18013,1.18013,172400003.0
2007-01-30 22:16:00,1.18025,1.18027,1.1802,1.18027,117399999.0
2007-01-30 22:17:00,1.18018,1.18023,1.18009,1.18023,83599998.0
2007-01-30 22:18:00,1.18027,1.18029,1.18009,1.18009,63400000.0
2007-01-30 22:19:00,1.18002,1.18017,1.18002,1.18017,86099999.0
2007-01-30 22:20:00,1.18018,1.1802,1.18008,1.18008,102200001.0
2007-01-30 22:21:00,1.18018,1.18024,1.18013,1.18015,139600000.0
2007-01-30 22:22:00,1.18015,1.18025,1.18015,1.18015,68199998.0
2007-01-30 22:23:00,1.18017,1.18017,1.18004,1.1801,112200001.0
2007-01-30 22:24:00,1.18011,1.18022,1.1801,1.18022,164299998.0
2007-01-30 22:25:00,1.18025,1.18025,1.18015,1.18015,80200000.0
2007-01-30 22:26:00,1.18016,1.18017,1.18008,1.18012,54400000.0
2007-01-30 22:27:00,1.18022,1.18039,1.18022,1.18037,441099998.0
2007-01-30 22:28:00,1.18033,1.18041,1.18029,1.18038,116999999.0
2007-01-30 22:29:00,1.1804,1.18045,1.18035,1.18035,231399999.0
2007-01-30 22:30:00,1.1804,1.18048,1.1804,1.18045,71000002.0
2007-01-30 22:31:00,1.18046,1.18046,1.18039,1.18039,44199999.0
2007-01-30 22:32:00,1.18034,1.18034,1.18022,1.1803,58400001.0
2007-01-30 22:33:00,1.17995,1.18035,1.17992,1.18035,113000000.0
2007-01-30 22:34:00,1.18035,1.18045,1.18035,1.1804,454000006.0
2007-01-30 22:35:00,1.18043,1.18043,1.1803,1.1803,153400001.0
2007-01-30 22:36:00,1.18034,1.18038,1.18033,1.18034,70499999.0
2007-01-30 22:37:00,1.1803,1.1803,1.18012,1.18012,169300005.0
2007-01-30 22:38:00,1.18011,1.18019,1.18007,1.18016,70299999.0
2007-01-30 22:39:00,1.18021,1.18021,1.18005,1.18005,153800000.0
2007-01-30 22:40:00,1.18,1.18005,1.17994,1.18002,173400000.0
2007-01-30 22:41:00,1.18005,1.18005,1.18,1.18,27400000.0
2007-01-30 22:42:00,1.18005,1.18005,1.18005,1.18005,65500001.0
2007-01-30 22:43:00,1.17997,1.18012,1.17996,1.18003,273700001.0
2007-01-30 22:44:00,1.17999,1.18007,1.17987,1.17987,113699999.0
2007-01-30 22:45:00,1.17999,1.18006,1.17999,1.18006,32099999.0
2007-01-30 22:46:00,1.18007,1.18007,1.17984,1.17998,57100001.0
2007-01-30 22:47:00,1.17991,1.17991,1.17984,1.17984,11200000.0
2007-01-30 22:48:00,1.17988,1.17988,1.17977,1.17977,121399998.0
2007-01-30 22:49:00,1.17983,1.17989,1.17983,1.17985,49299999.0
2007-01-30 22:50:00,1.17985,1.17985,1.1796,1.1796,42200000.0
2007-01-30 22:51:00,1.17957,1.17957,1.17933,1.17949,49100000.0
2007-01-30 22:52:00,1.17942,1.17947,1.17934,1.17939,146300001.0
2007-01-30 22:53:00,1.17949,1.17963,1.17947,1.17953,108699999.0
2007-01-30 22:54:00,1.17957,1.1798,1.17957,1.17975,129600001.0
2007-01-30 22:55:00,1.17979,1.17985,1.17956,1.17959,204300002.0
2007-01-30 22:56:00,1.17974,1.17982,1.17974,1.17982,49700000.0
2007-01-30 22:57:00,1.1798,1.17984,1.17974,1.1798,165300001.0
2007-01-30 22:58:00,1.1799,1.1799,1.1798,1.1799,129300002.0
2007-01-30 22:59:00,1.17982,1.17982,1.17947,1.17962,233599997.0
2007-01-30 23:00:00,1.1796,1.17965,1.1796,1.17965,8000000.0
2007-01-30 23:01:00,1.17987,1.17995,1.17983,1.17995,100200000.0
2007-01-30 23:02:00,1.17998,1.17999,1.17988,1.17998,76599998.0
2007-01-30 23:03:00,1.17999,1.18008,1.17998,1.17999,91700001.0
2007-01-30 23:04:00,1.17997,1.18011,1.17997,1.18008,83399999.0
2007-01-30 23:05:00,1.18012,1.18012,1.17997,1.18002,116699998.0
2007-01-30 23:06:00,1.18006,1.18006,1.17977,1.18005,142700002.0
2007-01-30 23:07:00,1.18008,1.18009,1.17997,1.18002,107199999.0
2007-01-30 23:08:00,1.17997,1.17997,1.17978,1.17988,94800000.0
2007-01-30 23:09:00,1.1799,1.18002,1.17985,1.18002,94100000.0
2007-01-30 23:10:00,1.18,1.18,1.17987,1.17987,48500000.0
2007-01-30 23:11:00,1.17985,1.18006,1.17985,1.18006,55000000.0
2007-01-30 23:12:00,1.17998,1.18001,1.17989,1.18,79099999.0
2007-01-30 23:13:00,1.18004,1.1802,1.18004,1.1801,77800000.0
2007-01-30 23:14:00,1.17993,1.17998,1.17989,1.17998,38400000.0
2007-01-30 23:15:00,1.18003,1.18003,1.17981,1.17995,126900001.0
2007-01-30 23:16:00,1.18,1.18002,1.17995,1.18,78300001.0
2007-01-30 23:17:00,1.17998,1.18005,1.17995,1.17995,99399999.0
2007-01-30 23:18:00,1.17999,1.17999,1.17986,1.17992,38900000.0
2007-01-30 23:19:00,1.17988,1.18005,1.17988,1.18001,92100001.0
2007-01-30 23:20:00,1.18002,1.18007,1.17996,1.17996,120300000.0
2007-01-30 23:21:00,1.17996,1.17999,1.17996,1.17999,9600000.0
2007-01-30 23:22:00,1.18,1.18007,1.1799,1.18,67399999.0
2007-01-30 23:23:00,1.17998,1.18001,1.17987,1.18001,171600002.0
2007-01-30 23:24:00,1.18013,1.18017,1.18013,1.18017,12700000.0
2007-01-30 23:25:00,1.18028,1.18028,1.18015,1.18015,166400000.0
2007-01-30 23:26:00,1.18015,1.18025,1.18012,1.1802,106000000.0
2007-01-30 23:27:00,1.18018,1.1802,1.18013,1.18014,119799999.0
2007-01-30 23:28:00,1.18021,1.18021,1.18001,1.1802,192000000.0
2007-01-30 23:29:00,1.18037,1.1804,1.18018,1.18024,203799999.0
2007-01-30 23:30:00,1.18028,1.18029,1.18022,1.18022,15100000.0
2007-01-30 23:31:00,1.18017,1.18023,1.18017,1.18023,7700000.0
2007-01-30 23:32:00,1.18035,1.18038,1.1803,1.18032,164400002.0
2007-01-30 23:33:00,1.18025,1.18031,1.18023,1.18023,33300000.0
2007-01-30 23:34:00,1.1802,1.18033,1.18018,1.18033,54300000.0
2007-01-30 23:35:00,1.1802,1.18032,1.1802,1.1803,131199998.0
2007-01-30 23:36:00,1.18021,1.18024,1.18021,1.18024,25600000.0
2007-01-30 23:37:00,1.18015,1.18028,1.18015,1.18016,115300000.0
2007-01-30 23:38:00,1.1802,1.18025,1.18012,1.1802,78400001.0
2007-01-30 23:39:00,1.17996,1.18018,1.17987,1.18004,122500000.0
2007-01-30 23:40:00,1.18013,1.18013,1.18009,1.18009,35899998.0
2007-01-30 23:41:00,1.18005,1.18022,1.18005,1.18022,77299999.0
2007-01-30 23:42:00,1.1802,1.18025,1.18012,1.1802,95400000.0
2007-01-30 23:43:00,1.18016,1.18016,1.18007,1.18007,37699999.0
2007-01-30 23:44:00,1.18012,1.18012,1.17997,1.18006,123000001.0
2007-01-30 23:45:00,1.18014,1.18014,1.17989,1.17992,145900000.0
2007-01-30 23:46:00,1.17999,1.18008,1.17999,1.18008,32700000.0
2007-01-30 23:47:00,1.18018,1.18026,1.18008,1.18018,119400000.0
2007-01-30 23:48:00,1.18018,1.18018,1.18013,1.18013,64800002.0
2007-01-30 23:49:00,1.18012,1.18017,1.18007,1.18008,81800000.0
2007-01-30 23:50:00,1.18007,1.18007,1.1797,1.17979,101600000.0
2007-01-30 23:51:00,1.17981,1.17981,1.17962,1.17968,84500000.0
2007-01-30 23:52:00,1.17968,1.1797,1.1796,1.1796,64400001.0
2007-01-30 23:53:00,1.1796,1.1796,1.1794,1.17948,58400000.0
2007-01-30 23:54:00,1.17945,1.17955,1.17945,1.17955,60599998.0
2007-01-30 23:55:00,1.17955,1.17967,1.17955,1.17962,78900000.0
2007-01-30 23:56:00,1.17942,1.1795,1.17942,1.17945,128200000.0
2007-01-30 23:57:00,1.17952,1.17964,1.17948,1.17948,83999999.0
2007-01-30 23:58:00,1.17947,1.17956,1.17923,1.17923,122000002.0
2007-01-30 23:59:00,1.17898,1.17898,1.17895,1.17895,43200001.0
2007-01-31 00:00:00,1.17895,1.17895,1.17879,1.17895,111800001.0
2007-01-31 00:01:00,1.17898,1.17898,1.17885,1.17891,53800000.0
2007-01-31 00:02:00,1.17894,1.17911,1.17891,1.17911,59300002.0
2007-01-31 00:03:00,1.17902,1.17908,1.17902,1.17908,20900000.0
2007-01-31 00:04:00,1.17912,1.17912,1.17892,1.17892,78900002.0
2007-01-31 00:05:00,1.17888,1.17897,1.17888,1.17897,43800000.0
2007-01-31 00:06:00,1.17894,1.17911,1.17894,1.17911,62300001.0
2007-01-31 00:07:00,1.1792,1.1792,1.17915,1.17915,32800000.0
2007-01-31 00:08:00,1.17922,1.17922,1.17915,1.17922,54100001.0
2007-01-31 00:09:00,1.17918,1.17935,1.1791,1.17935,98500001.0
2007-01-31 00:10:00,1.17926,1.17926,1.17916,1.17916,58099999.0
2007-01-31 00:11:00,1.17893,1.17917,1.17881,1.17908,69200001.0
2007-01-31 00:12:00,1.17915,1.17915,1.17905,1.1791,70600000.0
2007-01-31 00:13:00,1.17911,1.17918,1.17911,1.17918,36700000.0
2007-01-31 00:14:00,1.17906,1.17916,1.17899,1.17916,115500001.0
2007-01-31 00:15:00,1.1792,1.17928,1.17915,1.17918,127199999.0
2007-01-31 00:16:00,1.1792,1.17925,1.17915,1.17917,124200001.0
2007-01-31 00:17:00,1.17919,1.17933,1.17919,1.17923,105400000.0
2007-01-31 00:18:00,1.17931,1.17942,1.17931,1.17931,58400000.0
2007-01-31 00:19:00,1.17928,1.17933,1.17923,1.17933,128200001.0
2007-01-31 00:20:00,1.17932,1.1794,1.17927,1.17932,77100000.0
2007-01-31 00:21:00,1.17929,1.17933,1.17918,1.17922,54600001.0
2007-01-31 00:22:00,1.17928,1.1793,1.17924,1.1793,56100000.0
2007-01-31 00:23:00,1.17936,1.1794,1.17925,1.17925,138200000.0
2007-01-31 00:24:00,1.17923,1.17923,1.1791,1.17915,71999998.0
2007-01-31 00:25:00,1.17917,1.17925,1.17913,1.1792,62500000.0
2007-01-31 00:26:00,1.17918,1.17919,1.17912,1.17919,141300001.0
2007-01-31 00:27:00,1.1792,1.1792,1.17915,1.1792,94299998.0
2007-01-31 00:28:00,1.1792,1.1792,1.17915,1.1792,19800001.0
2007-01-31 00:29:00,1.17917,1.17925,1.17915,1.17915,52300002.0
2007-01-31 00:30:00,1.17912,1.17912,1.17899,1.17899,76200000.0
2007-01-31 00:31:00,1.17904,1.17916,1.17903,1.17906,72399999.0
2007-01-31 00:32:00,1.17906,1.17906,1.17904,1.17904,53800002.0
2007-01-31 00:33:00,1.17902,1.17906,1.17902,1.17906,67300000.0
2007-01-31 00:34:00,1.17919,1.17934,1.17919,1.17934,80300000.0
2007-01-31 00:35:00,1.17927,1.17937,1.17923,1.17937,105200001.0
2007-01-31 00:36:00,1.1793,1.17941,1.17925,1.17925,65000001.0
2007-01-31 00:37:00,1.17893,1.17916,1.17889,1.1791,69300000.0
2007-01-31 00:38:00,1.17921,1.17922,1.17909,1.17909,43699999.0
2007-01-31 00:39:00,1.17903,1.17914,1.17901,1.17904,125700001.0
2007-01-31 00:40:00,1.1791,1.17919,1.1791,1.17919,53500000.0
2007-01-31 00:41:00,1.17918,1.17922,1.17918,1.17922,4100000.0
2007-01-31 00:42:00,1.17922,1.17922,1.17918,1.17918,33500000.0
2007-01-31 00:43:00,1.17892,1.1791,1.17883,1.179,82500000.0
2007-01-31 00:44:00,1.17913,1.17918,1.1791,1.17918,78199999.0
2007-01-31 00:45:00,1.17923,1.17925,1.17898,1.17925,132099995.0
2007-01-31 00:46:00,1.17918,1.17918,1.17916,1.17918,35600000.0
2007-01-31 00:47:00,1.17911,1.17931,1.17908,1.17927,111199999.0
2007-01-31 00:48:00,1.17928,1.17928,1.17918,1.17919,80500002.0
2007-01-31 00:49:00,1.17918,1.17927,1.17917,1.17917,26500000.0
2007-01-31 00:50:00,1.17925,1.17925,1.17917,1.1792,159799999.0
2007-01-31 00:51:00,1.17924,1.17933,1.17922,1.17922,56800001.0
2007-01-31 00:52:00,1.17942,1.17942,1.17907,1.17907,114099999.0
2007-01-31 00:53:00,1.17925,1.1793,1.17925,1.1793,53500000.0
2007-01-31 00:54:00,1.17935,1.17935,1.17923,1.17931,165600000.0
2007-01-31 00:55:00,1.1793,1.17935,1.17925,1.17925,104600000.0
2007-01-31 00:56:00,1.17928,1.1793,1.17922,1.17928,107200003.0
2007-01-31 00:57:00,1.17933,1.17946,1.17921,1.17946,172700003.0
2007-01-31 00:58:00,1.17943,1.17954,1.17942,1.1795,70600001.0
2007-01-31 00:59:00,1.17948,1.17949,1.17943,1.17947,71700002.0
2007-01-31 01:00:00,1.17948,1.17953,1.17945,1.17951,78699999.0
2007-01-31 01:01:00,1.17947,1.17953,1.1794,1.17949,72700000.0
2007-01-31 01:02:00,1.17947,1.17947,1.17937,1.17937,61700000.0
2007-01-31 01:03:00,1.17936,1.17936,1.17916,1.17932,43300000.0
2007-01-31 01:04:00,1.17934,1.17945,1.17926,1.17926,78400000.0
2007-01-31 01:05:00,1.1792,1.1792,1.17894,1.17915,122999999.0
2007-01-31 01:06:00,1.179,1.179,1.17897,1.17897,8000000.0
2007-01-31 01:07:00,1.17893,1.17897,1.17893,1.17897,39599999.0
2007-01-31 01:08:00,1.17897,1.17897,1.1788,1.17895,64700000.0
2007-01-31 01:09:00,1.17884,1.17884,1.17868,1.17868,24800000.0
2007-01-31 01:10:00,1.17863,1.17867,1.1786,1.1786,25399999.0
2007-01-31 01:11:00,1.17868,1.17879,1.17863,1.17874,132400003.0
2007-01-31 01:12:00,1.17877,1.17878,1.17877,1.17878,43500001.0
2007-01-31 01:13:00,1.17883,1.17887,1.17883,1.17887,2400000.0
2007-01-31 01:14:00,1.17875,1.17891,1.17856,1.17862,95299999.0
2007-01-31 01:15:00,1.17888,1.17888,1.17881,1.17881,25400000.0
2007-01-31 01:16:00,1.17884,1.1789,1.17882,1.17885,70500001.0
2007-01-31 01:17:00,1.17866,1.17875,1.17855,1.17875,79299998.0
2007-01-31 01:18:00,1.17876,1.17904,1.17872,1.17904,63000001.0
2007-01-31 01:19:00,1.17889,1.17893,1.17885,1.17885,87700000.0
2007-01-31 01:20:00,1.17882,1.17887,1.17882,1.17887,49399998.0
2007-01-31 01:21:00,1.17884,1.17887,1.17883,1.17884,54800002.0
2007-01-31 01:22:00,1.17888,1.17888,1.17887,1.17887,20700000.0
2007-01-31 01:23:00,1.17887,1.1789,1.17887,1.1789,22200000.0
2007-01-31 01:24:00,1.1789,1.1789,1.17882,1.17882,8900000.0
2007-01-31 01:25:00,1.1789,1.17893,1.17885,1.17893,66900000.0
2007-01-31 01:26:00,1.1789,1.17902,1.1789,1.17902,41200000.0
2007-01-31 01:27:00,1.17903,1.17905,1.17901,1.17905,50000000.0
2007-01-31 01:28:00,1.17881,1.17902,1.17878,1.17878,115999998.0
2007-01-31 01:29:00,1.17889,1.17895,1.17875,1.17887,76900000.0
2007-01-31 01:30:00,1.17904,1.17913,1.17901,1.17913,45399999.0
2007-01-31 01:31:00,1.179,1.17905,1.17875,1.17896,75800000.0
2007-01-31 01:32:00,1.1791,1.17915,1.1791,1.17915,37100000.0
2007-01-31 01:33:00,1.17907,1.17907,1.17897,1.17897,40600001.0
2007-01-31 01:34:00,1.17895,1.17899,1.17884,1.17895,97200001.0
2007-01-31 01:35:00,1.17888,1.17898,1.17888,1.17898,81700000.0
2007-01-31 01:36:00,1.17898,1.17898,1.17887,1.1789,61699998.0
2007-01-31 01:37:00,1.1789,1.17903,1.1789,1.17903,25700000.0
2007-01-31 01:38:00,1.17906,1.17915,1.17906,1.1791,144800000.0
2007-01-31 01:39:00,1.17913,1.1794,1.17913,1.1794,52099999.0
2007-01-31 01:40:00,1.17925,1.17935,1.17925,1.17935,63500000.0
2007-01-31 01:41:00,1.17941,1.17941,1.17931,1.17939,131999997.0
2007-01-31 01:42:00,1.17932,1.17946,1.17931,1.17935,73800002.0
2007-01-31 01:43:00,1.1795,1.1795,1.17941,1.17941,42600000.0
2007-01-31 01:44:00,1.17936,1.17937,1.17932,1.17937,2400000.0
2007-01-31 01:45:00,1.17937,1.17938,1.17937,1.17938,54700001.0
2007-01-31 01:46:00,1.17922,1.17937,1.17909,1.17922,161300003.0
2007-01-31 01:47:00,1.17932,1.17941,1.17932,1.17937,52100000.0
2007-01-31 01:48:00,1.17938,1.17938,1.17929,1.1793,9300000.0
2007-01-31 01:49:00,1.17933,1.17933,1.17925,1.17925,55200002.0
2007-01-31 01:50:00,1.1793,1.1793,1.17897,1.17909,117000001.0
2007-01-31 01:51:00,1.17926,1.1793,1.17918,1.17918,125700000.0
2007-01-31 01:52:00,1.17926,1.17928,1.17921,1.17928,72400000.0
2007-01-31 01:53:00,1.17922,1.17929,1.17922,1.17923,91900002.0
2007-01-31 01:54:00,1.1792,1.1792,1.17915,1.1792,50700000.0
2007-01-31 01:55:00,1.17907,1.17915,1.17907,1.17914,67800002.0
2007-01-31 01:56:00,1.1791,1.17917,1.17893,1.17917,94999999.0
2007-01-31 01:57:00,1.17926,1.17933,1.1791,1.1791,180399999.0
2007-01-31 01:58:00,1.1791,1.1791,1.17902,1.17902,32300000.0
2007-01-31 01:59:00,1.17901,1.17904,1.17901,1.17904,46400001.0
2007-01-31 02:00:00,1.17895,1.17913,1.17895,1.17902,157300002.0
2007-01-31 02:01:00,1.17903,1.17903,1.1789,1.1789,97699998.0
2007-01-31 02:02:00,1.17883,1.17887,1.17883,1.17887,18300000.0
2007-01-31 02:03:00,1.17888,1.17895,1.17875,1.17885,75800000.0
2007-01-31 02:04:00,1.17878,1.17878,1.17872,1.17872,50100000.0
2007-01-31 02:05:00,1.1788,1.1788,1.17867,1.17875,130699996.0
2007-01-31 02:06:00,1.17866,1.17885,1.17866,1.17885,72800000.0
2007-01-31 02:07:00,1.17892,1.17892,1.17881,1.17882,65800000.0
2007-01-31 02:08:00,1.17887,1.17892,1.17885,1.17885,129500000.0
2007-01-31 02:09:00,1.17887,1.17887,1.17877,1.17881,68399999.0
2007-01-31 02:10:00,1.17889,1.17907,1.17889,1.179,109999999.0
2007-01-31 02:11:00,1.179,1.179,1.17895,1.179,40200000.0
2007-01-31 02:12:00,1.179,1.17905,1.17892,1.17905,82499998.0
2007-01-31 02:13:00,1.17899,1.17899,1.17895,1.17895,12800000.0
2007-01-31 02:14:00,1.17897,1.17898,1.17897,1.17898,31300000.0
2007-01-31 02:15:00,1.17903,1.17903,1.1789,1.17902,110599997.0
2007-01-31 02:16:00,1.1789,1.17897,1.17869,1.17877,169000000.0
2007-01-31 02:17:00,1.17902,1.17902,1.17895,1.17895,30400000.0
2007-01-31 02:18:00,1.17884,1.17896,1.17882,1.17882,155300000.0
2007-01-31 02:19:00,1.17878,1.17884,1.17872,1.17878,134999997.0
2007-01-31 02:20:00,1.17869,1.17883,1.17867,1.17883,44300000.0
2007-01-31 02:21:00,1.17875,1.1788,1.17875,1.1788,42200001.0
2007-01-31 02:22:00,1.1788,1.17885,1.17875,1.17885,98199999.0
2007-01-31 02:23:00,1.17879,1.17891,1.17873,1.17887,109000000.0
2007-01-31 02:24:00,1.17875,1.17875,1.1786,1.1786,52199998.0
2007-01-31 02:25:00,1.17837,1.17837,1.1782,1.17832,77700001.0
2007-01-31 02:26:00,1.1786,1.1786,1.17855,1.17855,3600000.0
2007-01-31 02:27:00,1.1786,1.1786,1.1786,1.1786,600000.0
2007-01-31 02:28:00,1.17868,1.17871,1.17855,1.17855,66099998.0
2007-01-31 02:29:00,1.17857,1.17871,1.17856,1.17868,140299999.0
2007-01-31 02:30:00,1.1787,1.1787,1.17863,1.17864,71800002.0
2007-01-31 02:31:00,1.1787,1.17879,1.17866,1.17866,106200001.0
2007-01-31 02:32:00,1.1787,1.1787,1.17855,1.17856,96099997.0
2007-01-31 02:33:00,1.17866,1.17868,1.17866,1.17868,92200000.0
2007-01-31 02:34:00,1.17869,1.17877,1.17864,1.17877,123299996.0
2007-01-31 02:35:00,1.1788,1.1788,1.17871,1.17872,76400001.0
2007-01-31 02:36:00,1.17882,1.17888,1.17882,1.17888,30500000.0
2007-01-31 02:37:00,1.17893,1.17893,1.17882,1.17882,63799999.0
2007-01-31 02:38:00,1.1788,1.17888,1.1788,1.17888,104500002.0
2007-01-31 02:39:00,1.17885,1.17891,1.17877,1.17883,85599999.0
2007-01-31 02:40:00,1.17883,1.17885,1.17883,1.17885,22699999.0
2007-01-31 02:41:00,1.1789,1.1789,1.17885,1.17885,4000000.0
2007-01-31 02:42:00,1.1789,1.17902,1.17886,1.17902,68700001.0
2007-01-31 02:43:00,1.17903,1.17903,1.17895,1.17895,131699999.0
2007-01-31 02:44:00,1.1789,1.17895,1.1789,1.17895,45400000.0
2007-01-31 02:45:00,1.17897,1.17898,1.17885,1.17891,163599998.0
2007-01-31 02:46:00,1.17884,1.17891,1.17884,1.17891,35699998.0
2007-01-31 02:47:00,1.17895,1.17895,1.17888,1.17888,48800001.0
2007-01-31 02:48:00,1.17894,1.17901,1.1789,1.17898,91200003.0
2007-01-31 02:49:00,1.17891,1.17917,1.17891,1.17917,66800002.0
2007-01-31 02:50:00,1.17912,1.17927,1.17902,1.17927,36800000.0
2007-01-31 02:51:00,1.17929,1.17932,1.17918,1.17918,27900000.0
2007-01-31 02:52:00,1.17923,1.17926,1.17921,1.17926,112500001.0
2007-01-31 02:53:00,1.1791,1.17938,1.1791,1.17938,114199998.0
2007-01-31 02:54:00,1.1794,1.17947,1.17934,1.17947,99500000.0
2007-01-31 02:55:00,1.17952,1.17957,1.17921,1.17921,37000001.0
2007-01-31 02:56:00,1.17925,1.17925,1.1792,1.1792,3200000.0
2007-01-31 02:57:00,1.1792,1.1793,1.17913,1.17929,87199999.0
2007-01-31 02:58:00,1.17927,1.1793,1.17921,1.1793,111100002.0
2007-01-31 02:59:00,1.17932,1.17932,1.17909,1.17918,51300000.0
2007-01-31 03:00:00,1.17908,1.17908,1.17895,1.17908,30300001.0
2007-01-31 03:01:00,1.17897,1.17897,1.17893,1.17893,4800000.0
2007-01-31 03:02:00,1.17896,1.17911,1.17889,1.17911,102300001.0
2007-01-31 03:03:00,1.1791,1.1791,1.17896,1.17908,82400000.0
2007-01-31 03:04:00,1.17914,1.17925,1.17908,1.17913,83100000.0
2007-01-31 03:05:00,1.17914,1.17924,1.17912,1.17912,105400000.0
2007-01-31 03:06:00,1.1791,1.17918,1.1791,1.17918,55400001.0
2007-01-31 03:07:00,1.17921,1.17926,1.17919,1.17926,98600000.0
2007-01-31 03:08:00,1.1793,1.1793,1.17925,1.17925,48399998.0
2007-01-31 03:09:00,1.17931,1.17935,1.17922,1.17926,161799997.0
2007-01-31 03:10:00,1.17918,1.17918,1.17906,1.1791,75600001.0
2007-01-31 03:11:00,1.17926,1.17926,1.17919,1.17919,20700000.0
2007-01-31 03:12:00,1.17927,1.17928,1.17924,1.17924,65399999.0
2007-01-31 03:13:00,1.1793,1.1793,1.1792,1.17923,62700001.0
2007-01-31 03:14:00,1.17928,1.17928,1.17917,1.17917,63799999.0
2007-01-31 03:15:00,1.17918,1.17926,1.17918,1.17921,52300001.0
2007-01-31 03:16:00,1.17926,1.17932,1.17926,1.17932,30200000.0
2007-01-31 03:17:00,1.17926,1.17934,1.17922,1.17924,50899999.0
2007-01-31 03:18:00,1.17937,1.17943,1.17926,1.17942,81399998.0
2007-01-31 03:19:00,1.17942,1.17942,1.1793,1.1793,103800001.0
2007-01-31 03:20:00,1.17942,1.17942,1.17938,1.17938,17500000.0
2007-01-31 03:21:00,1.17938,1.1794,1.1793,1.1794,93200000.0
2007-01-31 03:22:00,1.17935,1.1794,1.17929,1.1794,70600000.0
2007-01-31 03:23:00,1.17932,1.17948,1.17932,1.17937,109999998.0
2007-01-31 03:24:00,1.17934,1.17938,1.17934,1.17938,21500001.0
2007-01-31 03:25:00,1.1794,1.17943,1.17934,1.1794,17600000.0
2007-01-31 03:26:00,1.1794,1.17943,1.17933,1.1794,97900001.0
2007-01-31 03:27:00,1.17936,1.17937,1.17936,1.17937,23800000.0
2007-01-31 03:28:00,1.17936,1.17936,1.17914,1.17914,38700002.0
2007-01-31 03:29:00,1.17903,1.17903,1.17889,1.17893,53000000.0
2007-01-31 03:30:00,1.179,1.17908,1.17895,1.17895,141500001.0
2007-01-31 03:31:00,1.17893,1.17893,1.17882,1.17893,44700000.0
2007-01-31 03:32:00,1.17905,1.17913,1.179,1.179,110099999.0
2007-01-31 03:33:00,1.17895,1.1791,1.17895,1.1791,13600000.0
2007-01-31 03:34:00,1.17908,1.17915,1.17908,1.17915,36600002.0
2007-01-31 03:35:00,1.17905,1.1791,1.17905,1.1791,79700000.0
2007-01-31 03:36:00,1.17903,1.17913,1.17903,1.17913,75100003.0
2007-01-31 03:37:00,1.17917,1.17917,1.17911,1.17915,124700000.0
2007-01-31 03:38:00,1.17912,1.17923,1.17912,1.17923,18900000.0
2007-01-31 03:39:00,1.17918,1.17922,1.17914,1.1792,94600000.0
2007-01-31 03:40:00,1.17914,1.17923,1.17908,1.17908,96300000.0
2007-01-31 03:41:00,1.17902,1.17915,1.17893,1.17902,90100001.0
2007-01-31 03:42:00,1.17891,1.17904,1.17885,1.17898,262800005.0
2007-01-31 03:43:00,1.17905,1.17906,1.1789,1.1789,75400000.0
2007-01-31 03:44:00,1.17904,1.17904,1.17903,1.17903,53900000.0
2007-01-31 03:45:00,1.17901,1.17908,1.17893,1.17895,109700001.0
2007-01-31 03:46:00,1.17894,1.17894,1.17894,1.17894,65500000.0
2007-01-31 03:47:00,1.1789,1.1789,1.17884,1.1789,85000000.0
2007-01-31 03:48:00,1.17885,1.17893,1.17885,1.17885,142699998.0
2007-01-31 03:49:00,1.17893,1.17902,1.1789,1.1789,72600001.0
2007-01-31 03:50:00,1.17892,1.17903,1.17892,1.17903,49799999.0
2007-01-31 03:51:00,1.17893,1.17899,1.17891,1.17899,93600003.0
2007-01-31 03:52:00,1.17895,1.17895,1.17895,1.17895,37099998.0
2007-01-31 03:53:00,1.17905,1.17905,1.17892,1.179,61200000.0
2007-01-31 03:54:00,1.17895,1.17895,1.1789,1.17895,61700000.0
2007-01-31 03:55:00,1.17897,1.17898,1.17897,1.17898,24200000.0
2007-01-31 03:56:00,1.17893,1.17905,1.17892,1.17892,86200000.0
2007-01-31 03:57:00,1.17901,1.17937,1.17901,1.17936,38000000.0
2007-01-31 03:58:00,1.1791,1.17925,1.1791,1.17925,28399999.0
2007-01-31 03:59:00,1.17915,1.17933,1.17915,1.17924,60800001.0
2007-01-31 04:00:00,1.17914,1.17934,1.17914,1.17922,71100001.0
2007-01-31 04:01:00,1.17923,1.17923,1.17912,1.17912,53400000.0
2007-01-31 04:02:00,1.17928,1.17932,1.17919,1.17923,66100000.0
2007-01-31 04:03:00,1.17918,1.17922,1.17918,1.17922,22300000.0
2007-01-31 04:04:00,1.17938,1.17938,1.17932,1.17932,36800000.0
2007-01-31 04:05:00,1.17912,1.1796,1.17912,1.17959,115300002.0
2007-01-31 04:06:00,1.1794,1.1794,1.1793,1.17936,9700000.0
2007-01-31 04:07:00,1.17935,1.17943,1.1793,1.17943,132300004.0
2007-01-31 04:08:00,1.17928,1.1794,1.1792,1.17923,80799999.0
2007-01-31 04:09:00,1.17942,1.17943,1.17937,1.17939,66100001.0
2007-01-31 04:10:00,1.17938,1.17948,1.17933,1.17948,207600001.0
2007-01-31 04:11:00,1.17943,1.17956,1.17937,1.17956,77200000.0
2007-01-31 04:12:00,1.17953,1.17955,1.17946,1.17955,161300004.0
2007-01-31 04:13:00,1.17959,1.17983,1.17954,1.17983,40400000.0
2007-01-31 04:14:00,1.1799,1.17999,1.17984,1.17993,88100001.0
2007-01-31 04:15:00,1.17997,1.18008,1.17994,1.18008,114300003.0
2007-01-31 04:16:00,1.17995,1.18,1.17995,1.18,31100000.0
2007-01-31 04:17:00,1.1799,1.18003,1.1799,1.18003,66800001.0
2007-01-31 04:18:00,1.18014,1.18018,1.18014,1.18018,24100000.0
2007-01-31 04:19:00,1.18013,1.18021,1.17997,1.18012,110800001.0
2007-01-31 04:20:00,1.18023,1.18023,1.18017,1.18017,4800000.0
2007-01-31 04:21:00,1.18011,1.18031,1.1801,1.18023,106999998.0
2007-01-31 04:22:00,1.18022,1.1803,1.18012,1.18022,118700000.0
2007-01-31 04:23:00,1.18018,1.18018,1.18005,1.18008,80300001.0
2007-01-31 04:24:00,1.18007,1.18013,1.18002,1.18004,181500001.0
2007-01-31 04:25:00,1.18008,1.18008,1.18007,1.18007,14100000.0
2007-01-31 04:26:00,1.17994,1.17994,1.17991,1.17991,21300000.0
2007-01-31 04:27:00,1.17995,1.18006,1.17995,1.18006,50300000.0
2007-01-31 04:28:00,1.17987,1.18011,1.17987,1.18005,33500001.0
2007-01-31 04:29:00,1.18007,1.18007,1.17992,1.18002,99200000.0
2007-01-31 04:30:00,1.18005,1.18012,1.18003,1.18012,29700000.0
2007-01-31 04:31:00,1.18013,1.18017,1.18006,1.18017,28700000.0
2007-01-31 04:32:00,1.18012,1.1802,1.18012,1.18016,61900000.0
2007-01-31 04:33:00,1.1801,1.18017,1.18003,1.18006,204700000.0
2007-01-31 04:34:00,1.1801,1.18015,1.18005,1.1801,123999999.0
2007-01-31 04:35:00,1.18012,1.18012,1.1801,1.1801,30800000.0
2007-01-31 04:36:00,1.18007,1.18015,1.18007,1.18015,56500001.0
2007-01-31 04:37:00,1.18011,1.18013,1.18002,1.18013,79100000.0
2007-01-31 04:38:00,1.1801,1.18016,1.1801,1.18011,135500002.0
2007-01-31 04:39:00,1.18008,1.1801,1.18008,1.1801,24400000.0
2007-01-31 04:40:00,1.18008,1.1801,1.18005,1.18005,58500002.0
2007-01-31 04:41:00,1.18008,1.18008,1.17999,1.18003,97399999.0
2007-01-31 04:42:00,1.18007,1.18015,1.17972,1.17991,109399999.0
2007-01-31 04:43:00,1.18008,1.18013,1.18,1.18003,180300001.0
2007-01-31 04:44:00,1.18003,1.18007,1.18003,1.18007,33700000.0
2007-01-31 04:45:00,1.18,1.18,1.17995,1.17995,84800002.0
2007-01-31 04:46:00,1.17995,1.17999,1.17993,1.17999,110399998.0
2007-01-31 04:47:00,1.17995,1.18005,1.17995,1.17997,127700003.0
2007-01-31 04:48:00,1.18,1.18,1.17995,1.17995,47100000.0
2007-01-31 04:49:00,1.17998,1.17998,1.17987,1.1799,65800000.0
2007-01-31 04:50:00,1.17992,1.18004,1.17992,1.17994,74700002.0
2007-01-31 04:51:00,1.18003,1.18003,1.17991,1.17995,138600003.0
2007-01-31 04:52:00,1.17995,1.18004,1.17985,1.17992,117100002.0
2007-01-31 04:53:00,1.17991,1.17999,1.17991,1.17998,20000000.0
2007-01-31 04:54:00,1.18001,1.18014,1.18001,1.18011,151300002.0
2007-01-31 04:55:00,1.18005,1.18015,1.18005,1.18012,121200005.0
2007-01-31 04:56:00,1.18005,1.18015,1.18002,1.1801,86600001.0
2007-01-31 04:57:00,1.18013,1.18026,1.18009,1.18026,73600002.0
2007-01-31 04:58:00,1.17989,1.17989,1.17981,1.17981,36200002.0
2007-01-31 04:59:00,1.18026,1.18026,1.18012,1.18014,77100000.0
2007-01-31 05:00:00,1.18017,1.18017,1.18008,1.18008,3200000.0
2007-01-31 05:01:00,1.18019,1.18019,1.18011,1.18015,51499999.0
2007-01-31 05:02:00,1.18015,1.18023,1.18007,1.18015,77300001.0
2007-01-31 05:03:00,1.18019,1.18023,1.18019,1.18023,3800000.0
2007-01-31 05:04:00,1.18014,1.18024,1.18011,1.1802,28600000.0
2007-01-31 05:05:00,1.1802,1.18022,1.1802,1.18022,55300000.0
2007-01-31 05:06:00,1.18022,1.18022,1.18012,1.1802,96400000.0
2007-01-31 05:07:00,1.18025,1.18025,1.18005,1.18017,169700000.0
2007-01-31 05:08:00,1.18013,1.18017,1.18013,1.18017,54399999.0
2007-01-31 05:09:00,1.18017,1.18025,1.18013,1.18014,116200001.0
2007-01-31 05:10:00,1.18015,1.1802,1.18012,1.18018,91100000.0
2007-01-31 05:11:00,1.18018,1.18018,1.18009,1.18009,54199999.0
2007-01-31 05:12:00,1.18018,1.1802,1.18015,1.18018,35600000.0
2007-01-31 05:13:00,1.18012,1.1802,1.18012,1.18014,91600001.0
2007-01-31 05:14:00,1.18019,1.18019,1.18013,1.18018,22300000.0
2007-01-31 05:15:00,1.18015,1.1802,1.18013,1.18013,101399998.0
2007-01-31 05:16:00,1.18025,1.18027,1.18015,1.18015,163199996.0
2007-01-31 05:17:00,1.1802,1.18022,1.18015,1.18015,78700000.0
2007-01-31 05:18:00,1.18018,1.18025,1.18018,1.1802,115300004.0
2007-01-31 05:19:00,1.18018,1.18018,1.18008,1.18008,91000000.0
2007-01-31 05:20:00,1.18025,1.18025,1.18014,1.1802,61700001.0
2007-01-31 05:21:00,1.18015,1.18018,1.18015,1.18017,73100000.0
2007-01-31 05:22:00,1.18018,1.18018,1.18013,1.18016,36399999.0
2007-01-31 05:23:00,1.18013,1.18023,1.18011,1.18018,64400000.0
2007-01-31 05:24:00,1.18009,1.18024,1.17991,1.17992,155699999.0
2007-01-31 05:25:00,1.18006,1.18006,1.17993,1.17993,3700000.0
2007-01-31 05:26:00,1.17981,1.18017,1.17976,1.18017,144499999.0
2007-01-31 05:27:00,1.18013,1.18017,1.18013,1.18017,23999999.0
2007-01-31 05:28:00,1.18017,1.18018,1.18017,1.18018,27100000.0
2007-01-31 05:29:00,1.18021,1.18021,1.17969,1.17997,131899999.0
2007-01-31 05:30:00,1.18013,1.18021,1.18012,1.18012,165400002.0
2007-01-31 05:31:00,1.18018,1.18027,1.18015,1.18027,88099999.0
2007-01-31 05:32:00,1.18032,1.18032,1.18019,1.18023,85900001.0
2007-01-31 05:33:00,1.18031,1.18031,1.18006,1.18019,83700001.0
2007-01-31 05:34:00,1.18017,1.18026,1.18017,1.18021,81200000.0
2007-01-31 05:35:00,1.18021,1.18021,1.18011,1.18016,95100002.0
2007-01-31 05:36:00,1.1802,1.18023,1.1802,1.18022,26800001.0
2007-01-31 05:37:00,1.18009,1.18015,1.18003,1.18003,55700000.0
2007-01-31 05:38:00,1.17995,1.18003,1.17989,1.18003,157899999.0
2007-01-31 05:39:00,1.18,1.18004,1.17992,1.18004,111100001.0
2007-01-31 05:40:00,1.18005,1.18025,1.18005,1.18023,73000001.0
2007-01-31 05:41:00,1.18012,1.18023,1.17995,1.18018,258999999.0
2007-01-31 05:42:00,1.18028,1.18028,1.18018,1.18018,96100001.0
2007-01-31 05:43:00,1.18014,1.18031,1.18014,1.18031,58899999.0
2007-01-31 05:44:00,1.1802,1.1803,1.18016,1.18025,95099998.0
2007-01-31 05:45:00,1.18014,1.18025,1.18014,1.1802,150300002.0
2007-01-31 05:46:00,1.1803,1.18035,1.1803,1.18035,31000000.0
2007-01-31 05:47:00,1.17999,1.18029,1.17999,1.18005,86199999.0
2007-01-31 05:48:00,1.18018,1.18018,1.18017,1.18017,16700000.0
2007-01-31 05:49:00,1.1801,1.18013,1.1801,1.18013,11200000.0
2007-01-31 05:50:00,1.18005,1.18012,1.18005,1.1801,83299997.0
2007-01-31 05:51:00,1.18,1.18015,1.18,1.18005,84699999.0
2007-01-31 05:52:00,1.18015,1.18015,1.18002,1.18002,140200002.0
2007-01-31 05:53:00,1.18008,1.18012,1.18001,1.18012,104099998.0
2007-01-31 05:54:00,1.18012,1.18012,1.18008,1.18008,35099999.0
2007-01-31 05:55:00,1.18008,1.18011,1.18002,1.18011,116599999.0
2007-01-31 05:56:00,1.18011,1.18025,1.18011,1.18025,19100000.0
2007-01-31 05:57:00,1.18025,1.18031,1.18025,1.18027,82600000.0
2007-01-31 05:58:00,1.18025,1.18032,1.1802,1.1802,98300000.0
2007-01-31 05:59:00,1.18022,1.18023,1.18022,1.18023,30600000.0
2007-01-31 06:00:00,1.18011,1.18038,1.18002,1.1801,110199998.0
2007-01-31 06:01:00,1.18029,1.18033,1.18018,1.18027,68600001.0
2007-01-31 06:02:00,1.18023,1.18033,1.18019,1.18025,143499997.0
2007-01-31 06:03:00,1.18025,1.18032,1.18025,1.1803,83400001.0
2007-01-31 06:04:00,1.18027,1.1803,1.18025,1.18025,127300000.0
2007-01-31 06:05:00,1.18032,1.18032,1.18016,1.18019,34500000.0
2007-01-31 06:06:00,1.18026,1.18028,1.18022,1.18025,79100001.0
2007-01-31 06:07:00,1.18034,1.18034,1.18021,1.18031,52400000.0
2007-01-31 06:08:00,1.18025,1.18031,1.18025,1.1803,127499998.0
2007-01-31 06:09:00,1.18037,1.18042,1.17999,1.17999,146100000.0
2007-01-31 06:10:00,1.1799,1.18034,1.1799,1.18034,117100000.0
2007-01-31 06:11:00,1.18027,1.18029,1.18017,1.18026,93899999.0
2007-01-31 06:12:00,1.18025,1.1803,1.1802,1.1802,111599999.0
2007-01-31 06:13:00,1.18024,1.18032,1.18024,1.1803,47700001.0
2007-01-31 06:14:00,1.1803,1.1803,1.18025,1.1803,109800003.0
2007-01-31 06:15:00,1.18032,1.18041,1.18025,1.18036,76399999.0
2007-01-31 06:16:00,1.18032,1.18042,1.1803,1.18036,103599999.0
2007-01-31 06:17:00,1.1803,1.18035,1.18025,1.1803,73000000.0
2007-01-31 06:18:00,1.18019,1.18041,1.18,1.18041,77300000.0
2007-01-31 06:19:00,1.18029,1.18029,1.17994,1.18014,130999999.0
2007-01-31 06:20:00,1.18029,1.18029,1.17985,1.17992,117399999.0
2007-01-31 06:21:00,1.18024,1.18028,1.18017,1.18022,71600000.0
2007-01-31 06:22:00,1.18028,1.18035,1.18028,1.18035,49599999.0
2007-01-31 06:23:00,1.18026,1.18031,1.18021,1.1803,81699999.0
2007-01-31 06:24:00,1.1803,1.18032,1.18025,1.1803,101500001.0
2007-01-31 06:25:00,1.18023,1.1803,1.18007,1.18024,142000002.0
2007-01-31 06:26:00,1.18025,1.18027,1.18014,1.18014,40700000.0
2007-01-31 06:27:00,1.18022,1.18027,1.1802,1.18026,36300000.0
2007-01-31 06:28:00,1.18025,1.18035,1.1802,1.1802,55700001.0
2007-01-31 06:29:00,1.18025,1.18031,1.18024,1.1803,138300000.0
2007-01-31 06:30:00,1.18033,1.18044,1.18033,1.18044,4100000.0
2007-01-31 06:31:00,1.18043,1.18043,1.18028,1.18028,143799999.0
2007-01-31 06:32:00,1.18026,1.18026,1.18024,1.18024,29500001.0
2007-01-31 06:33:00,1.18022,1.18028,1.18014,1.18028,51899999.0
2007-01-31 06:34:00,1.1802,1.18029,1.1802,1.18029,104700000.0
2007-01-31 06:35:00,1.18025,1.18035,1.18025,1.18025,137300000.0
2007-01-31 06:36:00,1.18026,1.18026,1.18006,1.18024,92300000.0
2007-01-31 06:37:00,1.1802,1.18022,1.18015,1.1802,111099999.0
2007-01-31 06:38:00,1.18023,1.18023,1.18003,1.18003,56000000.0
2007-01-31 06:39:00,1.18002,1.18013,1.18002,1.1801,64300000.0
2007-01-31 06:40:00,1.18017,1.18022,1.18011,1.18022,107400000.0
2007-01-31 06:41:00,1.18018,1.18018,1.18007,1.18012,73100001.0
2007-01-31 06:42:00,1.18012,1.18018,1.18004,1.1801,111999999.0
2007-01-31 06:43:00,1.18005,1.1801,1.18005,1.1801,105499999.0
2007-01-31 06:44:00,1.18004,1.18015,1.18004,1.18005,102599999.0
2007-01-31 06:45:00,1.18007,1.18007,1.17996,1.17996,72899999.0
2007-01-31 06:46:00,1.18009,1.18009,1.18002,1.18003,14400000.0
2007-01-31 06:47:00,1.18005,1.18015,1.18005,1.1801,96199999.0
2007-01-31 06:48:00,1.18008,1.18011,1.18,1.18011,81599999.0
2007-01-31 06:49:00,1.18005,1.18005,1.18005,1.18005,800000.0
2007-01-31 06:50:00,1.1801,1.18012,1.18005,1.1801,30800000.0
2007-01-31 06:51:00,1.18007,1.1801,1.1798,1.1801,18900000.0
2007-01-31 06:52:00,1.18008,1.18009,1.17996,1.18,133099999.0
2007-01-31 06:53:00,1.18003,1.1801,1.1798,1.18003,86199999.0
2007-01-31 06:54:00,1.17973,1.18005,1.17973,1.18001,115400000.0
2007-01-31 06:55:00,1.18012,1.18012,1.18008,1.1801,119500002.0
2007-01-31 06:56:00,1.18012,1.18019,1.18009,1.1801,152500000.0
2007-01-31 06:57:00,1.18014,1.18014,1.18011,1.18011,12200000.0
2007-01-31 06:58:00,1.18017,1.18017,1.18013,1.18013,1400000.0
2007-01-31 06:59:00,1.18,1.18015,1.18,1.1801,192699999.0
2007-01-31 07:00:00,1.18005,1.18011,1.18002,1.18002,39400000.0
2007-01-31 07:01:00,1.18,1.1801,1.18,1.18,86999999.0
2007-01-31 07:02:00,1.18011,1.18011,1.18006,1.18006,51200001.0
2007-01-31 07:03:00,1.18009,1.18009,1.17984,1.17988,72300000.0
2007-01-31 07:04:00,1.18015,1.18019,1.18005,1.18011,64400001.0
2007-01-31 07:05:00,1.1802,1.18022,1.1801,1.18013,88799999.0
2007-01-31 07:06:00,1.18015,1.18015,1.18005,1.1801,45699999.0
2007-01-31 07:07:00,1.18008,1.18013,1.18004,1.18004,111800002.0
2007-01-31 07:08:00,1.18005,1.18005,1.18005,1.18005,23100001.0
2007-01-31 07:09:00,1.18004,1.18013,1.17999,1.17999,193600003.0
2007-01-31 07:10:00,1.18004,1.1801,1.18003,1.18006,64800000.0
2007-01-31 07:11:00,1.17995,1.18007,1.17995,1.18005,53200002.0
2007-01-31 07:12:00,1.18001,1.18012,1.18001,1.18006,112500002.0
2007-01-31 07:13:00,1.1801,1.18015,1.18002,1.1801,52300001.0
2007-01-31 07:14:00,1.18004,1.18008,1.18002,1.18003,85900001.0
2007-01-31 07:15:00,1.18002,1.18013,1.18002,1.18013,62900001.0
2007-01-31 07:16:00,1.18013,1.18015,1.18001,1.18005,144600003.0
2007-01-31 07:17:00,1.18005,1.18007,1.18005,1.18007,3200000.0
2007-01-31 07:18:00,1.18,1.18008,1.18,1.18008,68599999.0
2007-01-31 07:19:00,1.18003,1.18007,1.18003,1.18007,24900000.0
2007-01-31 07:20:00,1.18002,1.18008,1.18002,1.18008,8500000.0
2007-01-31 07:21:00,1.18007,1.18015,1.18005,1.1801,37600000.0
2007-01-31 07:22:00,1.18002,1.18004,1.17999,1.18004,83500002.0
2007-01-31 07:23:00,1.18006,1.1801,1.18001,1.18004,148100004.0
2007-01-31 07:24:00,1.18009,1.18009,1.18003,1.18003,27100000.0
2007-01-31 07:25:00,1.18008,1.18009,1.18,1.18,84399999.0
2007-01-31 07:26:00,1.18006,1.1801,1.18003,1.18003,36300001.0
2007-01-31 07:27:00,1.18008,1.18008,1.18005,1.18005,25500000.0
2007-01-31 07:28:00,1.18,1.18022,1.18,1.18018,101500001.0
2007-01-31 07:29:00,1.18008,1.18014,1.18008,1.18014,40600000.0
2007-01-31 07:30:00,1.18012,1.18012,1.17976,1.17976,91199999.0
2007-01-31 07:31:00,1.1801,1.18013,1.17999,1.18006,145100005.0
2007-01-31 07:32:00,1.18012,1.18012,1.18008,1.18008,24700000.0
2007-01-31 07:33:00,1.17973,1.18001,1.17965,1.17982,138100000.0
2007-01-31 07:34:00,1.18003,1.1801,1.18003,1.18003,76000000.0
2007-01-31 07:35:00,1.17994,1.18005,1.17991,1.18,70400000.0
2007-01-31 07:36:00,1.18001,1.18006,1.17995,1.17997,90200000.0
2007-01-31 07:37:00,1.17987,1.17994,1.17955,1.17965,159500001.0
2007-01-31 07:38:00,1.18003,1.18003,1.17992,1.17996,70700002.0
2007-01-31 07:39:00,1.1799,1.17993,1.17988,1.17991,75400000.0
2007-01-31 07:40:00,1.17947,1.17954,1.17943,1.17943,67000000.0
2007-01-31 07:41:00,1.17968,1.1799,1.17961,1.1799,61300000.0
2007-01-31 07:42:00,1.1799,1.17992,1.17982,1.17988,58399999.0
2007-01-31 07:43:00,1.17985,1.17985,1.17975,1.17975,44700000.0
2007-01-31 07:44:00,1.17977,1.17977,1.17958,1.1797,152500000.0
2007-01-31 07:45:00,1.17962,1.17974,1.17962,1.17967,80600001.0
2007-01-31 07:46:00,1.17952,1.17956,1.17952,1.17956,22299999.0
2007-01-31 07:47:00,1.17954,1.17962,1.17953,1.1796,120300001.0
2007-01-31 07:48:00,1.17959,1.17962,1.17955,1.17955,111200002.0
2007-01-31 07:49:00,1.17958,1.17968,1.17955,1.17968,89700001.0
2007-01-31 07:50:00,1.17973,1.17981,1.17971,1.1798,34800000.0
2007-01-31 07:51:00,1.1797,1.17972,1.1795,1.1795,70500001.0
2007-01-31 07:52:00,1.17944,1.17944,1.17936,1.17936,33400001.0
2007-01-31 07:53:00,1.17929,1.17929,1.17916,1.17916,69400001.0
2007-01-31 07:54:00,1.17913,1.17913,1.17867,1.17873,62299999.0
2007-01-31 07:55:00,1.17878,1.17878,1.17862,1.17868,108200001.0
2007-01-31 07:56:00,1.17868,1.17868,1.17868,1.17868,11300000.0
2007-01-31 07:57:00,1.17854,1.17854,1.17842,1.17845,87200002.0
2007-01-31 07:58:00,1.17855,1.17864,1.17853,1.17853,101100001.0
2007-01-31 07:59:00,1.1785,1.17863,1.1785,1.1785,94000001.0
2007-01-31 08:00:00,1.1784,1.17853,1.17838,1.17853,126600003.0
2007-01-31 08:01:00,1.17841,1.17849,1.17841,1.17849,60799999.0
2007-01-31 08:02:00,1.17837,1.1785,1.17837,1.17846,57900000.0
2007-01-31 08:03:00,1.17844,1.17861,1.17844,1.17861,30600000.0
2007-01-31 08:04:00,1.17857,1.17865,1.17854,1.17862,66300001.0
2007-01-31 08:05:00,1.17855,1.17861,1.17852,1.17855,165699999.0
2007-01-31 08:06:00,1.17862,1.17862,1.17843,1.17843,171599997.0
2007-01-31 08:07:00,1.1785,1.17855,1.17847,1.1785,148000003.0
2007-01-31 08:08:00,1.17853,1.17853,1.1785,1.1785,12900000.0
2007-01-31 08:09:00,1.17852,1.17857,1.17843,1.17843,64800000.0
2007-01-31 08:10:00,1.17849,1.17854,1.17838,1.17854,100000000.0
2007-01-31 08:11:00,1.17853,1.17855,1.17843,1.17855,81799999.0
2007-01-31 08:12:00,1.17856,1.17856,1.17837,1.17854,49499999.0
2007-01-31 08:13:00,1.17843,1.17843,1.17814,1.17814,66599999.0
2007-01-31 08:14:00,1.17817,1.17834,1.17817,1.17821,125799999.0
2007-01-31 08:15:00,1.17815,1.17815,1.178,1.17803,105100001.0
2007-01-31 08:16:00,1.17815,1.17828,1.17804,1.17817,269000000.0
2007-01-31 08:17:00,1.17817,1.17818,1.17814,1.17817,61600001.0
2007-01-31 08:18:00,1.17818,1.1782,1.17812,1.1782,63900000.0
2007-01-31 08:19:00,1.17823,1.17823,1.17816,1.17817,47000001.0
2007-01-31 08:20:00,1.17808,1.1781,1.17806,1.1781,41400000.0
2007-01-31 08:21:00,1.17817,1.17819,1.17811,1.17819,20100000.0
2007-01-31 08:22:00,1.1782,1.1782,1.17815,1.17816,35800000.0
2007-01-31 08:23:00,1.17815,1.17824,1.17812,1.1782,118999998.0
2007-01-31 08:24:00,1.17819,1.17837,1.17819,1.17837,90099999.0
2007-01-31 08:25:00,1.1784,1.1784,1.17833,1.1784,104500000.0
2007-01-31 08:26:00,1.17845,1.17845,1.17845,1.17845,800000.0
2007-01-31 08:27:00,1.17832,1.17846,1.17827,1.17837,82400000.0
2007-01-31 08:28:00,1.1784,1.17851,1.1784,1.17851,45100000.0
2007-01-31 08:29:00,1.17855,1.17855,1.17842,1.17842,22999999.0
2007-01-31 08:30:00,1.17835,1.17835,1.17815,1.17827,128000000.0
2007-01-31 08:31:00,1.17828,1.17828,1.17815,1.17823,125100001.0
2007-01-31 08:32:00,1.1783,1.17847,1.17823,1.17831,102299999.0
2007-01-31 08:33:00,1.17825,1.17842,1.17825,1.17842,68400000.0
2007-01-31 08:34:00,1.17841,1.17852,1.1784,1.17852,62600000.0
2007-01-31 08:35:00,1.17857,1.17857,1.17845,1.17853,74000002.0
2007-01-31 08:36:00,1.17848,1.17848,1.17842,1.17842,77500001.0
2007-01-31 08:37:00,1.17848,1.17848,1.17847,1.17847,33600000.0
2007-01-31 08:38:00,1.17845,1.17845,1.17838,1.17842,24900000.0
2007-01-31 08:39:00,1.1784,1.17852,1.1784,1.17848,118000001.0
2007-01-31 08:40:00,1.17847,1.1785,1.17847,1.1785,39099999.0
2007-01-31 08:41:00,1.17856,1.17874,1.17856,1.17863,77599999.0
2007-01-31 08:42:00,1.1787,1.17877,1.1787,1.17872,43600000.0
2007-01-31 08:43:00,1.17876,1.17877,1.17857,1.17873,143000005.0
2007-01-31 08:44:00,1.17872,1.17878,1.17862,1.1787,65599999.0
2007-01-31 08:45:00,1.17869,1.1787,1.17866,1.17869,110700002.0
2007-01-31 08:46:00,1.17878,1.17885,1.17878,1.17885,67700001.0
2007-01-31 08:47:00,1.17892,1.17892,1.17886,1.17886,16900000.0
2007-01-31 08:48:00,1.17893,1.17893,1.17887,1.17887,7200000.0
2007-01-31 08:49:00,1.17898,1.17907,1.17898,1.17907,24700000.0
2007-01-31 08:50:00,1.17903,1.17921,1.17903,1.17921,62400000.0
2007-01-31 08:51:00,1.1794,1.17975,1.1794,1.17975,48100000.0
2007-01-31 08:52:00,1.17989,1.17999,1.17986,1.17999,97900003.0
2007-01-31 08:53:00,1.17996,1.18001,1.17991,1.17993,121500001.0
2007-01-31 08:54:00,1.17988,1.17998,1.17988,1.17997,66800000.0
2007-01-31 08:55:00,1.1799,1.18002,1.17984,1.18002,122500002.0
2007-01-31 08:56:00,1.17997,1.17997,1.17989,1.17989,105300003.0
2007-01-31 08:57:00,1.17983,1.17995,1.17982,1.17983,125099999.0
2007-01-31 08:58:00,1.17985,1.17992,1.17975,1.17992,119000003.0
2007-01-31 08:59:00,1.17992,1.17999,1.17983,1.17983,27800000.0
2007-01-31 09:00:00,1.17987,1.17992,1.17978,1.17978,75099999.0
2007-01-31 09:01:00,1.17982,1.17989,1.17966,1.17966,51800000.0
2007-01-31 09:02:00,1.17965,1.17971,1.17954,1.17954,32300000.0
2007-01-31 09:03:00,1.17961,1.17968,1.17961,1.17963,117500001.0
2007-01-31 09:04:00,1.17962,1.17966,1.17956,1.17958,70500000.0
2007-01-31 09:05:00,1.17948,1.17948,1.17933,1.17936,117700000.0
2007-01-31 09:06:00,1.17928,1.17938,1.17928,1.17935,143800001.0
2007-01-31 09:07:00,1.17934,1.1795,1.17934,1.17946,132100001.0
2007-01-31 09:08:00,1.1794,1.17952,1.17939,1.17952,131690001.0
2007-01-31 09:09:00,1.17947,1.17953,1.17947,1.17953,74700001.0
2007-01-31 09:10:00,1.17947,1.1795,1.17947,1.1795,43400000.0
2007-01-31 09:11:00,1.1795,1.17958,1.17948,1.17948,174900003.0
2007-01-31 09:12:00,1.1795,1.17953,1.1795,1.17953,32800000.0
2007-01-31 09:13:00,1.17944,1.17944,1.17936,1.17936,57399997.0
2007-01-31 09:14:00,1.17938,1.17938,1.17932,1.17932,19100000.0
2007-01-31 09:15:00,1.1793,1.1793,1.17925,1.17925,40699999.0
2007-01-31 09:16:00,1.1793,1.1793,1.17927,1.17927,8000000.0
2007-01-31 09:17:00,1.17924,1.17926,1.17915,1.17915,99600001.0
2007-01-31 09:18:00,1.17898,1.17898,1.17867,1.17889,107500004.0
2007-01-31 09:19:00,1.179,1.179,1.17886,1.17886,126599999.0
2007-01-31 09:20:00,1.17888,1.17892,1.1788,1.17887,95499999.0
2007-01-31 09:21:00,1.17887,1.1789,1.17886,1.17886,105999999.0
2007-01-31 09:22:00,1.17888,1.17893,1.17882,1.17884,76900001.0
2007-01-31 09:23:00,1.17892,1.17903,1.17892,1.17903,8000000.0
2007-01-31 09:24:00,1.17917,1.1792,1.17906,1.17906,109800002.0
2007-01-31 09:25:00,1.1791,1.17915,1.17905,1.1791,47800000.0
2007-01-31 09:26:00,1.17909,1.17909,1.1788,1.17905,107000001.0
2007-01-31 09:27:00,1.17904,1.17904,1.17878,1.17882,162200003.0
2007-01-31 09:28:00,1.17869,1.17869,1.17835,1.17835,63200000.0
2007-01-31 09:29:00,1.17812,1.17812,1.17785,1.17788,91900000.0
2007-01-31 09:30:00,1.17781,1.17782,1.17767,1.17772,61000001.0
2007-01-31 09:31:00,1.17748,1.17767,1.17736,1.17763,95899999.0
2007-01-31 09:32:00,1.17762,1.17782,1.17762,1.17781,36200000.0
2007-01-31 09:33:00,1.17779,1.17806,1.17774,1.17806,82299999.0
2007-01-31 09:34:00,1.17802,1.17804,1.17801,1.17801,18700000.0
2007-01-31 09:35:00,1.17803,1.17806,1.17796,1.17803,60900000.0
2007-01-31 09:36:00,1.17807,1.17807,1.17805,1.17805,23400000.0
2007-01-31 09:37:00,1.17813,1.17825,1.17813,1.17817,89500000.0
2007-01-31 09:38:00,1.17828,1.17843,1.17828,1.17829,120799999.0
2007-01-31 09:39:00,1.17825,1.1783,1.17819,1.1783,64999998.0
2007-01-31 09:40:00,1.17849,1.17875,1.17845,1.17845,48299999.0
2007-01-31 09:41:00,1.17836,1.1787,1.17836,1.1787,116499999.0
2007-01-31 09:42:00,1.17886,1.17892,1.17867,1.17871,129400000.0
2007-01-31 09:43:00,1.17849,1.17869,1.17849,1.1786,149200002.0
2007-01-31 09:44:00,1.17858,1.17859,1.1785,1.17856,45600000.0
2007-01-31 09:45:00,1.17859,1.17866,1.17859,1.17866,24700000.0
2007-01-31 09:46:00,1.17872,1.17872,1.17841,1.17862,144200001.0
2007-01-31 09:47:00,1.17853,1.17856,1.17848,1.17851,117100003.0
2007-01-31 09:48:00,1.17846,1.17846,1.17834,1.17842,56200000.0
2007-01-31 09:49:00,1.17857,1.17877,1.17857,1.17859,122899999.0
2007-01-31 09:50:00,1.17862,1.17868,1.17842,1.17844,26800000.0
2007-01-31 09:51:00,1.17853,1.17857,1.1785,1.17857,102300001.0
2007-01-31 09:52:00,1.17841,1.17853,1.1784,1.17848,47200000.0
2007-01-31 09:53:00,1.17845,1.17845,1.1783,1.17845,67600002.0
2007-01-31 09:54:00,1.17848,1.17848,1.17838,1.17843,66099999.0
2007-01-31 09:55:00,1.17853,1.17857,1.17842,1.17854,85299999.0
2007-01-31 09:56:00,1.17853,1.1786,1.17852,1.17852,111900001.0
2007-01-31 09:57:00,1.17845,1.17971,1.17842,1.17957,129200001.0
2007-01-31 09:58:00,1.17944,1.17944,1.17902,1.17902,61799999.0
2007-01-31 09:59:00,1.17912,1.17921,1.17912,1.17914,74699997.0
2007-01-31 10:00:00,1.17906,1.17917,1.17906,1.17917,76500000.0
2007-01-31 10:01:00,1.1792,1.17931,1.17915,1.17926,163399997.0
2007-01-31 10:02:00,1.17929,1.17934,1.17917,1.17926,145600000.0
2007-01-31 10:03:00,1.17937,1.17937,1.1792,1.1792,51800001.0
2007-01-31 10:04:00,1.1793,1.17937,1.17927,1.17927,72600000.0
2007-01-31 10:05:00,1.17933,1.17939,1.17923,1.17939,93099999.0
2007-01-31 10:06:00,1.1793,1.17935,1.17925,1.17935,27900001.0
2007-01-31 10:07:00,1.17922,1.1793,1.17922,1.1793,20700001.0
2007-01-31 10:08:00,1.17944,1.17944,1.17943,1.17943,42300000.0
2007-01-31 10:09:00,1.17965,1.17995,1.17965,1.17995,62099998.0
2007-01-31 10:10:00,1.18001,1.18004,1.17991,1.17999,64900000.0
2007-01-31 10:11:00,1.18004,1.18004,1.17949,1.17949,73600003.0
2007-01-31 10:12:00,1.17923,1.17933,1.17923,1.17933,118600000.0
2007-01-31 10:13:00,1.1793,1.17935,1.17928,1.17928,51200000.0
2007-01-31 10:14:00,1.1792,1.17922,1.17915,1.1792,143400002.0
2007-01-31 10:15:00,1.17925,1.17925,1.1791,1.17915,205700001.0
2007-01-31 10:16:00,1.17916,1.17923,1.17908,1.17908,82300000.0
2007-01-31 10:17:00,1.17923,1.17936,1.17922,1.17927,105200001.0
2007-01-31 10:18:00,1.17933,1.17933,1.17917,1.17917,167300002.0
2007-01-31 10:19:00,1.17907,1.17907,1.17893,1.17893,106100002.0
2007-01-31 10:20:00,1.17901,1.17915,1.17901,1.17915,99900001.0
2007-01-31 10:21:00,1.17902,1.1791,1.17885,1.1791,75800000.0
2007-01-31 10:22:00,1.179,1.179,1.1788,1.17897,159799999.0
2007-01-31 10:23:00,1.17918,1.17918,1.17903,1.17915,67800001.0
2007-01-31 10:24:00,1.17923,1.17923,1.17905,1.17917,115300002.0
2007-01-31 10:25:00,1.17918,1.17921,1.17906,1.17918,128399999.0
2007-01-31 10:26:00,1.17918,1.17918,1.17911,1.17911,33500000.0
2007-01-31 10:27:00,1.17923,1.17924,1.17923,1.17924,22300000.0
2007-01-31 10:28:00,1.1793,1.1793,1.17915,1.17923,83900000.0
2007-01-31 10:29:00,1.17923,1.17929,1.17906,1.17909,131300000.0
2007-01-31 10:30:00,1.17907,1.17913,1.17907,1.17912,94299995.0
2007-01-31 10:31:00,1.17919,1.17919,1.17906,1.17917,113500001.0
2007-01-31 10:32:00,1.17918,1.17918,1.17907,1.17912,45900000.0
2007-01-31 10:33:00,1.17912,1.17914,1.17858,1.17877,107900000.0
2007-01-31 10:34:00,1.17878,1.17884,1.17872,1.17873,150400002.0
2007-01-31 10:35:00,1.17859,1.17859,1.17845,1.17858,141600000.0
2007-01-31 10:36:00,1.17868,1.17873,1.1786,1.17869,159699999.0
2007-01-31 10:37:00,1.17866,1.1789,1.17866,1.1789,92700001.0
2007-01-31 10:38:00,1.17897,1.17902,1.17883,1.17883,142000000.0
2007-01-31 10:39:00,1.17886,1.17894,1.1788,1.17888,120100000.0
2007-01-31 10:40:00,1.17891,1.17905,1.17891,1.179,103999998.0
2007-01-31 10:41:00,1.17903,1.17931,1.17903,1.1793,160800002.0
2007-01-31 10:42:00,1.1793,1.1793,1.1791,1.1793,164500004.0
2007-01-31 10:43:00,1.1793,1.17933,1.17917,1.17933,74700000.0
2007-01-31 10:44:00,1.17931,1.1794,1.17929,1.17934,158900001.0
2007-01-31 10:45:00,1.17938,1.1794,1.17933,1.17933,157399999.0
2007-01-31 10:46:00,1.17929,1.17945,1.17926,1.17939,139000003.0
2007-01-31 10:47:00,1.17929,1.17939,1.17923,1.17933,129700002.0
2007-01-31 10:48:00,1.17933,1.17947,1.17931,1.17932,95900001.0
2007-01-31 10:49:00,1.1793,1.17933,1.17915,1.17933,88300002.0
2007-01-31 10:50:00,1.17932,1.17935,1.1792,1.17935,139900003.0
2007-01-31 10:51:00,1.17928,1.17928,1.17907,1.1791,105499998.0
2007-01-31 10:52:00,1.17896,1.17897,1.17885,1.17885,53400001.0
2007-01-31 10:53:00,1.17895,1.179,1.17889,1.17889,82799999.0
2007-01-31 10:54:00,1.17892,1.17903,1.17891,1.17903,98400000.0
2007-01-31 10:55:00,1.17903,1.17905,1.17895,1.17895,90100001.0
2007-01-31 10:56:00,1.17894,1.17902,1.17885,1.17885,55200001.0
2007-01-31 10:57:00,1.17888,1.17905,1.17885,1.17891,140999999.0
2007-01-31 10:58:00,1.17897,1.17898,1.17884,1.17898,65600000.0
2007-01-31 10:59:00,1.17905,1.17905,1.17897,1.179,82500000.0
2007-01-31 11:00:00,1.17895,1.17915,1.17895,1.17909,96499999.0
2007-01-31 11:01:00,1.17911,1.17919,1.17911,1.17915,117800001.0
2007-01-31 11:02:00,1.17917,1.17928,1.17914,1.17928,112700000.0
2007-01-31 11:03:00,1.1793,1.17937,1.17923,1.17937,120099999.0
2007-01-31 11:04:00,1.17935,1.17935,1.17925,1.1793,90200002.0
2007-01-31 11:05:00,1.17928,1.1793,1.17927,1.17927,72400001.0
2007-01-31 11:06:00,1.17925,1.17927,1.17919,1.17922,91600002.0
2007-01-31 11:07:00,1.1792,1.1792,1.17912,1.17912,62900002.0
2007-01-31 11:08:00,1.17905,1.17918,1.17881,1.17895,113100001.0
2007-01-31 11:09:00,1.17915,1.17928,1.17915,1.17922,72300002.0
2007-01-31 11:10:00,1.17924,1.17929,1.17923,1.17924,38700000.0
2007-01-31 11:11:00,1.17923,1.1794,1.17916,1.1794,222200003.0
2007-01-31 11:12:00,1.17939,1.17941,1.17924,1.1793,225000000.0
2007-01-31 11:13:00,1.17927,1.17928,1.17919,1.17928,104500001.0
2007-01-31 11:14:00,1.17925,1.17935,1.17922,1.17922,45599999.0
2007-01-31 11:15:00,1.17923,1.17947,1.17923,1.17947,180799998.0
2007-01-31 11:16:00,1.17956,1.17975,1.17956,1.17961,104999999.0
2007-01-31 11:17:00,1.17955,1.1796,1.17955,1.17958,66999998.0
2007-01-31 11:18:00,1.17967,1.17993,1.17967,1.17993,43900002.0
2007-01-31 11:19:00,1.1801,1.18018,1.18001,1.18011,211399998.0
2007-01-31 11:20:00,1.18015,1.18015,1.18002,1.18002,127400000.0
2007-01-31 11:21:00,1.17998,1.17998,1.17978,1.17981,128700001.0
2007-01-31 11:22:00,1.1798,1.17992,1.17978,1.17983,99700000.0
2007-01-31 11:23:00,1.17978,1.1799,1.1797,1.1799,56000000.0
2007-01-31 11:24:00,1.17981,1.18004,1.17981,1.18001,79200000.0
2007-01-31 11:25:00,1.18008,1.18018,1.18006,1.1801,167900002.0
2007-01-31 11:26:00,1.18007,1.18016,1.18004,1.18016,76000001.0
2007-01-31 11:27:00,1.18013,1.18016,1.18001,1.18011,80200002.0
2007-01-31 11:28:00,1.18005,1.18005,1.17995,1.18,102399998.0
2007-01-31 11:29:00,1.17993,1.18005,1.17993,1.17994,54500000.0
2007-01-31 11:30:00,1.18011,1.18019,1.18007,1.18018,54600000.0
2007-01-31 11:31:00,1.1802,1.18021,1.18012,1.18017,31500000.0
2007-01-31 11:32:00,1.18009,1.18009,1.17997,1.18001,186199999.0
2007-01-31 11:33:00,1.18,1.18,1.17991,1.17995,67800001.0
2007-01-31 11:34:00,1.17997,1.18017,1.17993,1.17997,190500003.0
2007-01-31 11:35:00,1.17997,1.18,1.17984,1.17999,149300000.0
2007-01-31 11:36:00,1.18007,1.18015,1.17998,1.18002,98600001.0
2007-01-31 11:37:00,1.18002,1.18019,1.18002,1.1801,96300001.0
2007-01-31 11:38:00,1.18007,1.18015,1.18005,1.18015,126799999.0
2007-01-31 11:39:00,1.18009,1.18019,1.18003,1.18019,50599999.0
2007-01-31 11:40:00,1.1802,1.18025,1.18012,1.1802,103000000.0
2007-01-31 11:41:00,1.18022,1.18022,1.18004,1.18008,112300000.0
2007-01-31 11:42:00,1.18008,1.18011,1.18,1.18004,161699999.0
2007-01-31 11:43:00,1.1801,1.18012,1.18003,1.18012,135399999.0
2007-01-31 11:44:00,1.17992,1.18013,1.17992,1.18003,18900000.0
2007-01-31 11:45:00,1.18003,1.18003,1.17991,1.17991,31400000.0
2007-01-31 11:46:00,1.17995,1.17995,1.17985,1.17995,73399999.0
2007-01-31 11:47:00,1.17983,1.17983,1.17962,1.17975,126699999.0
2007-01-31 11:48:00,1.17965,1.17968,1.17963,1.17963,27400000.0
2007-01-31 11:49:00,1.17971,1.17971,1.17961,1.17968,117400000.0
2007-01-31 11:50:00,1.17965,1.17965,1.17927,1.17927,174600005.0
2007-01-31 11:51:00,1.17919,1.17929,1.17915,1.17919,102100001.0
2007-01-31 11:52:00,1.17931,1.17943,1.17919,1.17943,168100000.0
2007-01-31 11:53:00,1.17935,1.17945,1.17935,1.17935,45100000.0
2007-01-31 11:54:00,1.17949,1.17957,1.17948,1.1795,135899999.0
2007-01-31 11:55:00,1.17953,1.17953,1.17929,1.17933,53999999.0
2007-01-31 11:56:00,1.17929,1.17935,1.17924,1.17935,55100000.0
2007-01-31 11:57:00,1.17942,1.1796,1.17938,1.17938,155400001.0
2007-01-31 11:58:00,1.17933,1.17935,1.17918,1.17918,71600000.0
2007-01-31 11:59:00,1.17923,1.17923,1.17908,1.1791,45200000.0
2007-01-31 12:00:00,1.17909,1.17915,1.17898,1.17915,26800000.0
2007-01-31 12:01:00,1.17935,1.17961,1.17935,1.17958,39900000.0
2007-01-31 12:02:00,1.17972,1.18018,1.17964,1.18018,73100002.0
2007-01-31 12:03:00,1.18033,1.18042,1.18016,1.18016,97999999.0
2007-01-31 12:04:00,1.18016,1.18016,1.17987,1.17987,49700000.0
2007-01-31 12:05:00,1.17984,1.17986,1.17971,1.17971,67100002.0
2007-01-31 12:06:00,1.17982,1.17998,1.17982,1.17986,100400003.0
2007-01-31 12:07:00,1.17988,1.17994,1.17984,1.17984,77200001.0
2007-01-31 12:08:00,1.17995,1.17995,1.1798,1.1798,95100000.0
2007-01-31 12:09:00,1.17988,1.17988,1.1798,1.17981,109900000.0
2007-01-31 12:10:00,1.17983,1.17995,1.17983,1.17995,157700000.0
2007-01-31 12:11:00,1.17983,1.17983,1.17972,1.17973,174700000.0
2007-01-31 12:12:00,1.17966,1.17979,1.17962,1.17978,193400003.0
2007-01-31 12:13:00,1.17975,1.17988,1.17975,1.1798,117900000.0
2007-01-31 12:14:00,1.1798,1.17982,1.17975,1.17975,58300001.0
2007-01-31 12:15:00,1.1797,1.17972,1.17957,1.17972,51900001.0
2007-01-31 12:16:00,1.17969,1.17973,1.17959,1.17962,78500001.0
2007-01-31 12:17:00,1.17963,1.17963,1.1795,1.17952,74700000.0
2007-01-31 12:18:00,1.17952,1.17952,1.17934,1.17934,140300001.0
2007-01-31 12:19:00,1.17942,1.17949,1.17942,1.17949,93500001.0
2007-01-31 12:20:00,1.1795,1.17955,1.17945,1.17945,57500000.0
2007-01-31 12:21:00,1.17942,1.17951,1.17936,1.17945,145099999.0
2007-01-31 12:22:00,1.17952,1.17952,1.17945,1.17952,113400002.0
2007-01-31 12:23:00,1.17955,1.17955,1.17945,1.1795,80100001.0
2007-01-31 12:24:00,1.17944,1.17955,1.17941,1.17941,113500003.0
2007-01-31 12:25:00,1.17944,1.17953,1.17941,1.17948,170900002.0
2007-01-31 12:26:00,1.17955,1.17955,1.17948,1.17948,132100002.0
2007-01-31 12:27:00,1.17942,1.17953,1.17934,1.17953,93500001.0
2007-01-31 12:28:00,1.17948,1.17955,1.17945,1.17951,102400000.0
2007-01-31 12:29:00,1.17945,1.1795,1.17941,1.17941,94000000.0
2007-01-31 12:30:00,1.17939,1.17946,1.17939,1.17946,41600000.0
2007-01-31 12:31:00,1.17947,1.17968,1.17947,1.17968,104399998.0
2007-01-31 12:32:00,1.17957,1.1797,1.17957,1.1796,85000000.0
2007-01-31 12:33:00,1.17963,1.17964,1.17957,1.17957,79700000.0
2007-01-31 12:34:00,1.17956,1.1797,1.17956,1.17963,89000000.0
2007-01-31 12:35:00,1.17968,1.17973,1.17957,1.17973,133299999.0
2007-01-31 12:36:00,1.17963,1.17963,1.17959,1.17959,14800000.0
2007-01-31 12:37:00,1.17965,1.17965,1.17919,1.17946,81000000.0
2007-01-31 12:38:00,1.17956,1.17956,1.17947,1.17955,93600002.0
2007-01-31 12:39:00,1.17913,1.17955,1.17913,1.17933,160300001.0
2007-01-31 12:40:00,1.17962,1.17967,1.17941,1.17967,166799999.0
2007-01-31 12:41:00,1.17968,1.17968,1.1796,1.17961,176200000.0
2007-01-31 12:42:00,1.17961,1.1797,1.1796,1.17968,97499999.0
2007-01-31 12:43:00,1.17965,1.1797,1.17965,1.1797,4100000.0
2007-01-31 12:44:00,1.17967,1.17976,1.17961,1.17976,82500001.0
2007-01-31 12:45:00,1.1798,1.17985,1.1797,1.1798,102600002.0
2007-01-31 12:46:00,1.17987,1.17987,1.17965,1.17965,70699999.0
2007-01-31 12:47:00,1.17952,1.17958,1.17952,1.17958,112700001.0
2007-01-31 12:48:00,1.17962,1.17962,1.17948,1.17952,49500000.0
2007-01-31 12:49:00,1.17953,1.17953,1.17949,1.17949,26300000.0
2007-01-31 12:50:00,1.17957,1.17967,1.1795,1.1795,83799998.0
2007-01-31 12:51:00,1.17942,1.17942,1.17929,1.17942,131099999.0
2007-01-31 12:52:00,1.17965,1.17972,1.17951,1.17966,112800001.0
2007-01-31 12:53:00,1.17977,1.1798,1.17977,1.1798,45600001.0
2007-01-31 12:54:00,1.17974,1.17981,1.17971,1.17974,113900000.0
2007-01-31 12:55:00,1.17967,1.17982,1.17967,1.17982,138199999.0
2007-01-31 12:56:00,1.17988,1.17991,1.17979,1.17982,87599999.0
2007-01-31 12:57:00,1.17982,1.17989,1.17981,1.17989,26800000.0
2007-01-31 12:58:00,1.17985,1.1799,1.17985,1.1799,72800000.0
2007-01-31 12:59:00,1.17988,1.17991,1.17981,1.17991,59500001.0
2007-01-31 13:00:00,1.17982,1.17994,1.17982,1.17985,144800001.0
2007-01-31 13:01:00,1.17995,1.17995,1.17985,1.17995,74399999.0
2007-01-31 13:02:00,1.17983,1.17983,1.17966,1.17966,48099999.0
2007-01-31 13:03:00,1.17959,1.17971,1.17952,1.17959,149600001.0
2007-01-31 13:04:00,1.17953,1.17958,1.17946,1.17953,78299999.0
2007-01-31 13:05:00,1.17958,1.17962,1.17958,1.17962,24200000.0
2007-01-31 13:06:00,1.17968,1.17971,1.17961,1.17968,57900000.0
2007-01-31 13:07:00,1.17973,1.17973,1.17957,1.17962,102200001.0
2007-01-31 13:08:00,1.1797,1.17976,1.17961,1.17976,143499998.0
2007-01-31 13:09:00,1.17973,1.17981,1.17969,1.17981,101400000.0
2007-01-31 13:10:00,1.1798,1.17985,1.1798,1.17985,35200000.0
2007-01-31 13:11:00,1.17991,1.18005,1.17991,1.18005,15600000.0
2007-01-31 13:12:00,1.18005,1.18005,1.17996,1.17996,116899998.0
2007-01-31 13:13:00,1.17997,1.18,1.17997,1.18,58099998.0
2007-01-31 13:14:00,1.17998,1.17998,1.17991,1.17998,97400001.0
2007-01-31 13:15:00,1.17995,1.17999,1.17995,1.17997,77400001.0
2007-01-31 13:16:00,1.17991,1.17995,1.17991,1.17995,26200000.0
2007-01-31 13:17:00,1.18,1.18005,1.18,1.18,115199999.0
2007-01-31 13:18:00,1.18005,1.18005,1.18002,1.18002,29500000.0
2007-01-31 13:19:00,1.17998,1.17998,1.17997,1.17997,4100000.0
2007-01-31 13:20:00,1.17994,1.18002,1.17991,1.17999,44900000.0
2007-01-31 13:21:00,1.17998,1.17998,1.17997,1.17997,33700002.0
2007-01-31 13:22:00,1.17992,1.18005,1.17992,1.18,188900000.0
2007-01-31 13:23:00,1.17997,1.17998,1.17997,1.17998,46499999.0
2007-01-31 13:24:00,1.18,1.18005,1.17993,1.18005,65999999.0
2007-01-31 13:25:00,1.17999,1.17999,1.17991,1.17993,43699998.0
2007-01-31 13:26:00,1.17991,1.17997,1.17991,1.17993,36900001.0
2007-01-31 13:27:00,1.18,1.18,1.17992,1.17995,105800002.0
2007-01-31 13:28:00,1.17993,1.17993,1.17991,1.17993,29499999.0
2007-01-31 13:29:00,1.18,1.18005,1.17995,1.17995,125099998.0
2007-01-31 13:30:00,1.17999,1.17999,1.1799,1.1799,119900003.0
2007-01-31 13:31:00,1.17985,1.18002,1.17985,1.17994,56800000.0
2007-01-31 13:32:00,1.17998,1.17998,1.17991,1.17991,25200000.0
2007-01-31 13:33:00,1.17999,1.18013,1.17995,1.18013,51200000.0
2007-01-31 13:34:00,1.1802,1.1802,1.1802,1.1802,52600001.0
2007-01-31 13:35:00,1.18022,1.18031,1.18016,1.18027,153900000.0
2007-01-31 13:36:00,1.18021,1.18028,1.18021,1.18028,68800000.0
2007-01-31 13:37:00,1.18032,1.18032,1.18025,1.18025,54599999.0
2007-01-31 13:38:00,1.18026,1.18045,1.18026,1.18041,107299998.0
2007-01-31 13:39:00,1.18047,1.18061,1.18047,1.18054,119800001.0
2007-01-31 13:40:00,1.18063,1.18098,1.18063,1.18098,116600000.0
2007-01-31 13:41:00,1.18105,1.18116,1.18097,1.18106,100400000.0
2007-01-31 13:42:00,1.18122,1.18122,1.18096,1.18096,168399998.0
2007-01-31 13:43:00,1.18112,1.18128,1.18112,1.18121,47600001.0
2007-01-31 13:44:00,1.18132,1.18149,1.18132,1.18135,87500001.0
2007-01-31 13:45:00,1.18132,1.18145,1.18132,1.18145,92800000.0
2007-01-31 13:46:00,1.18148,1.18155,1.18139,1.18149,65999999.0
2007-01-31 13:47:00,1.18152,1.18165,1.18152,1.18155,148900005.0
2007-01-31 13:48:00,1.18154,1.18156,1.18145,1.18147,214100002.0
2007-01-31 13:49:00,1.18159,1.18164,1.18159,1.18162,35200000.0
2007-01-31 13:50:00,1.1817,1.1817,1.1816,1.18168,116200003.0
2007-01-31 13:51:00,1.18164,1.18164,1.1815,1.18156,63200000.0
2007-01-31 13:52:00,1.1815,1.18156,1.18146,1.18152,120400001.0
2007-01-31 13:53:00,1.18145,1.18145,1.18142,1.18142,43799999.0
2007-01-31 13:54:00,1.18139,1.18146,1.18139,1.18146,27900000.0
2007-01-31 13:55:00,1.18143,1.18143,1.18139,1.1814,27200000.0
2007-01-31 13:56:00,1.18135,1.18142,1.18135,1.1814,106600001.0
2007-01-31 13:57:00,1.18137,1.18148,1.18119,1.1814,106900002.0
2007-01-31 13:58:00,1.18139,1.18152,1.1813,1.18152,92900000.0
2007-01-31 13:59:00,1.18143,1.18149,1.18133,1.18136,52800000.0
2007-01-31 14:00:00,1.18147,1.18155,1.18137,1.18147,155900002.0
2007-01-31 14:01:00,1.18143,1.18156,1.1814,1.18156,121299998.0
2007-01-31 14:02:00,1.18151,1.18157,1.18145,1.18147,120500000.0
2007-01-31 14:03:00,1.18152,1.18154,1.1814,1.18148,144600002.0
2007-01-31 14:04:00,1.18137,1.18149,1.18137,1.18142,122200000.0
2007-01-31 14:05:00,1.18135,1.18148,1.18135,1.18148,92799999.0
2007-01-31 14:06:00,1.18139,1.18139,1.18116,1.18116,55700000.0
2007-01-31 14:07:00,1.18112,1.18116,1.18108,1.1811,91000003.0
2007-01-31 14:08:00,1.18109,1.18109,1.18108,1.18108,30600000.0
2007-01-31 14:09:00,1.18101,1.18108,1.18097,1.18108,75100001.0
2007-01-31 14:10:00,1.18116,1.18125,1.1811,1.18113,203099997.0
2007-01-31 14:11:00,1.18108,1.18108,1.18097,1.18102,99099997.0
2007-01-31 14:12:00,1.181,1.18113,1.18099,1.18109,105899999.0
2007-01-31 14:13:00,1.18112,1.1813,1.18112,1.18126,113600001.0
2007-01-31 14:14:00,1.18137,1.18145,1.18135,1.18137,133800000.0
2007-01-31 14:15:00,1.18131,1.18136,1.18116,1.1813,87600001.0
2007-01-31 14:16:00,1.18138,1.18145,1.18136,1.18142,95700001.0
2007-01-31 14:17:00,1.18143,1.18143,1.18128,1.18128,15600000.0
2007-01-31 14:18:00,1.18138,1.18147,1.18138,1.18147,37999999.0
2007-01-31 14:19:00,1.1815,1.1815,1.18127,1.18141,85500000.0
2007-01-31 14:20:00,1.18138,1.1814,1.18123,1.18132,48400000.0
2007-01-31 14:21:00,1.18138,1.18149,1.18138,1.18142,79000001.0
2007-01-31 14:22:00,1.18142,1.18163,1.18135,1.18163,125200000.0
2007-01-31 14:23:00,1.18169,1.18169,1.18145,1.18145,60900002.0
2007-01-31 14:24:00,1.18143,1.18154,1.18129,1.18154,116899999.0
2007-01-31 14:25:00,1.18163,1.18172,1.18163,1.18172,45900000.0
2007-01-31 14:26:00,1.18168,1.18168,1.18147,1.18147,115900001.0
2007-01-31 14:27:00,1.18157,1.18172,1.18157,1.18165,99400001.0
2007-01-31 14:28:00,1.18159,1.18159,1.18139,1.18148,157100002.0
2007-01-31 14:29:00,1.18135,1.18148,1.1813,1.18148,45400000.0
2007-01-31 14:30:00,1.18139,1.18152,1.18137,1.18152,97100002.0
2007-01-31 14:31:00,1.18151,1.18154,1.18143,1.1815,159300000.0
2007-01-31 14:32:00,1.18147,1.18155,1.18147,1.18152,132000000.0
2007-01-31 14:33:00,1.18155,1.18155,1.18148,1.18148,64700000.0
2007-01-31 14:34:00,1.18148,1.18148,1.18125,1.18125,83300000.0
2007-01-31 14:35:00,1.18132,1.18151,1.18132,1.18138,109300000.0
2007-01-31 14:36:00,1.1814,1.18147,1.18131,1.18147,42200000.0
2007-01-31 14:37:00,1.18153,1.18153,1.18137,1.18142,10300000.0
2007-01-31 14:38:00,1.1814,1.1814,1.18124,1.18131,88200000.0
2007-01-31 14:39:00,1.18134,1.18159,1.18134,1.18149,87100000.0
2007-01-31 14:40:00,1.18162,1.18162,1.18144,1.1816,78900000.0
2007-01-31 14:41:00,1.18159,1.18163,1.1815,1.1815,80899999.0
2007-01-31 14:42:00,1.18155,1.18155,1.18144,1.18146,57690002.0
2007-01-31 14:43:00,1.1814,1.18153,1.18138,1.18153,64100000.0
2007-01-31 14:44:00,1.18156,1.18165,1.18147,1.18153,53500000.0
2007-01-31 14:45:00,1.18161,1.18161,1.18153,1.18153,40100001.0
2007-01-31 14:46:00,1.1816,1.18169,1.18155,1.18162,116099999.0
2007-01-31 14:47:00,1.1816,1.1816,1.1816,1.1816,32700001.0
2007-01-31 14:48:00,1.18163,1.18169,1.18159,1.18162,84800000.0
2007-01-31 14:49:00,1.18163,1.18165,1.18149,1.18149,122899999.0
2007-01-31 14:50:00,1.18158,1.18165,1.18144,1.18165,81099998.0
2007-01-31 14:51:00,1.18162,1.18175,1.18162,1.1817,88800002.0
2007-01-31 14:52:00,1.18178,1.1818,1.18168,1.18168,110500000.0
2007-01-31 14:53:00,1.18174,1.18185,1.18174,1.18185,93400002.0
2007-01-31 14:54:00,1.18197,1.18212,1.18191,1.1821,69200001.0
2007-01-31 14:55:00,1.18222,1.18222,1.18201,1.18208,139599998.0
2007-01-31 14:56:00,1.18203,1.18211,1.18203,1.18208,56100002.0
2007-01-31 14:57:00,1.18203,1.18203,1.18199,1.18199,56800000.0
2007-01-31 14:58:00,1.18203,1.18208,1.18199,1.18205,145100004.0
2007-01-31 14:59:00,1.18212,1.18212,1.18196,1.18206,80699999.0
2007-01-31 15:00:00,1.18215,1.18226,1.18215,1.18222,150900003.0
2007-01-31 15:01:00,1.18217,1.18219,1.18203,1.18218,145700002.0
2007-01-31 15:02:00,1.1822,1.1822,1.1822,1.1822,23999999.0
2007-01-31 15:03:00,1.18217,1.18225,1.18217,1.18219,90600001.0
2007-01-31 15:04:00,1.1822,1.18222,1.18215,1.1822,89899998.0
2007-01-31 15:05:00,1.18221,1.1823,1.18216,1.18216,117300000.0
2007-01-31 15:06:00,1.18217,1.18217,1.18202,1.18208,121199999.0
2007-01-31 15:07:00,1.18197,1.18211,1.18197,1.18204,146800001.0
2007-01-31 15:08:00,1.18206,1.18216,1.18205,1.18205,43100000.0
2007-01-31 15:09:00,1.1821,1.18224,1.1821,1.18215,146800001.0
2007-01-31 15:10:00,1.18247,1.1826,1.18218,1.18224,105799999.0
2007-01-31 15:11:00,1.18233,1.18236,1.18221,1.18235,186000000.0
2007-01-31 15:12:00,1.1824,1.18242,1.1824,1.18242,95800000.0
2007-01-31 15:13:00,1.18236,1.18257,1.18236,1.18257,111900000.0
2007-01-31 15:14:00,1.18267,1.18308,1.18267,1.1829,65400001.0
2007-01-31 15:15:00,1.183,1.18305,1.18269,1.18269,115000000.0
2007-01-31 15:16:00,1.18247,1.18249,1.18242,1.18247,110999999.0
2007-01-31 15:17:00,1.18249,1.1826,1.18247,1.1826,44900000.0
2007-01-31 15:18:00,1.18257,1.18257,1.18244,1.18246,91900000.0
2007-01-31 15:19:00,1.1825,1.18253,1.18245,1.18245,61000000.0
2007-01-31 15:20:00,1.18253,1.18272,1.18253,1.1826,120199999.0
2007-01-31 15:21:00,1.18247,1.18254,1.18236,1.18241,100500001.0
2007-01-31 15:22:00,1.18236,1.18247,1.18231,1.18242,80699999.0
2007-01-31 15:23:00,1.18228,1.18245,1.18222,1.18222,161200004.0
2007-01-31 15:24:00,1.1823,1.18249,1.1823,1.18249,16000000.0
2007-01-31 15:25:00,1.18249,1.18253,1.18247,1.18251,100099999.0
2007-01-31 15:26:00,1.18255,1.18258,1.18255,1.18258,46300000.0
2007-01-31 15:27:00,1.18266,1.18266,1.18253,1.18253,100100002.0
2007-01-31 15:28:00,1.18252,1.18257,1.18241,1.1825,169599999.0
2007-01-31 15:29:00,1.18282,1.18308,1.18265,1.18265,71300000.0
2007-01-31 15:30:00,1.1823,1.18321,1.1823,1.18321,124000000.0
2007-01-31 15:31:00,1.18337,1.18341,1.18324,1.18331,133299999.0
2007-01-31 15:32:00,1.18328,1.1835,1.18328,1.18342,151900001.0
2007-01-31 15:33:00,1.18348,1.18371,1.18342,1.1837,57499999.0
2007-01-31 15:34:00,1.18366,1.18366,1.1835,1.18353,90899999.0
2007-01-31 15:35:00,1.1835,1.18368,1.18342,1.18368,94300000.0
2007-01-31 15:36:00,1.18373,1.18386,1.18366,1.18371,40399999.0
2007-01-31 15:37:00,1.18383,1.18398,1.18372,1.18396,189999998.0
2007-01-31 15:38:00,1.18404,1.18429,1.18404,1.18421,39900000.0
2007-01-31 15:39:00,1.18418,1.18424,1.18405,1.18405,129999999.0
2007-01-31 15:40:00,1.18403,1.18407,1.18387,1.18387,103200001.0
2007-01-31 15:41:00,1.1837,1.18386,1.1837,1.18381,119400001.0
2007-01-31 15:42:00,1.18364,1.18364,1.18347,1.18347,124700002.0
2007-01-31 15:43:00,1.18364,1.18364,1.18353,1.18355,124500001.0
2007-01-31 15:44:00,1.18362,1.1837,1.18362,1.18363,98000002.0
2007-01-31 15:45:00,1.18387,1.18411,1.18387,1.18388,43700002.0
2007-01-31 15:46:00,1.18373,1.18384,1.1837,1.1838,125199999.0
2007-01-31 15:47:00,1.18376,1.18376,1.18351,1.18366,82800000.0
2007-01-31 15:48:00,1.18377,1.1839,1.1837,1.18384,146800001.0
2007-01-31 15:49:00,1.1839,1.1839,1.18378,1.18386,99899998.0
2007-01-31 15:50:00,1.18388,1.18399,1.1838,1.18399,78899999.0
2007-01-31 15:51:00,1.18403,1.18406,1.1839,1.1839,84000000.0
2007-01-31 15:52:00,1.18383,1.18397,1.1838,1.18385,127200001.0
2007-01-31 15:53:00,1.18394,1.18399,1.18386,1.18389,154900002.0
2007-01-31 15:54:00,1.18393,1.18402,1.18386,1.18391,67099999.0
2007-01-31 15:55:00,1.18389,1.18389,1.18367,1.18373,39100000.0
2007-01-31 15:56:00,1.18385,1.18385,1.18356,1.18356,93499998.0
2007-01-31 15:57:00,1.18342,1.18354,1.18333,1.18347,111299999.0
2007-01-31 15:58:00,1.18357,1.1837,1.18349,1.1835,91700000.0
2007-01-31 15:59:00,1.18328,1.1835,1.18327,1.1835,75900001.0
2007-01-31 16:00:00,1.18356,1.1837,1.18347,1.1837,9900000.0
2007-01-31 16:01:00,1.18377,1.18377,1.18356,1.18359,121500000.0
2007-01-31 16:02:00,1.18364,1.18371,1.18364,1.18371,22300000.0
2007-01-31 16:03:00,1.18371,1.18371,1.18345,1.18345,86800000.0
2007-01-31 16:04:00,1.18335,1.18349,1.18332,1.18338,101300003.0
2007-01-31 16:05:00,1.18342,1.18344,1.18318,1.18331,115299999.0
2007-01-31 16:06:00,1.18334,1.18334,1.18318,1.18318,230600000.0
2007-01-31 16:07:00,1.18318,1.18345,1.18307,1.18345,149800002.0
2007-01-31 16:08:00,1.18346,1.18376,1.1834,1.18376,105300000.0
2007-01-31 16:09:00,1.18376,1.18376,1.18368,1.18368,34000002.0
2007-01-31 16:10:00,1.1837,1.18378,1.18362,1.18378,62500000.0
2007-01-31 16:11:00,1.18372,1.18375,1.18359,1.18375,49300000.0
2007-01-31 16:12:00,1.18383,1.18386,1.18379,1.18382,193900005.0
2007-01-31 16:13:00,1.18377,1.18388,1.18377,1.18383,55099999.0
2007-01-31 16:14:00,1.1838,1.18393,1.1838,1.18382,16700000.0
2007-01-31 16:15:00,1.18387,1.18415,1.18387,1.18408,77900001.0
2007-01-31 16:16:00,1.18402,1.18413,1.18389,1.18406,196099996.0
2007-01-31 16:17:00,1.18405,1.18407,1.18387,1.18389,66200001.0
2007-01-31 16:18:00,1.18385,1.18392,1.18376,1.18392,45000001.0
2007-01-31 16:19:00,1.18392,1.18392,1.1837,1.1837,60600002.0
2007-01-31 16:20:00,1.18379,1.18395,1.18379,1.18395,95500000.0
2007-01-31 16:21:00,1.18393,1.18415,1.18393,1.18415,130400000.0
2007-01-31 16:22:00,1.18407,1.18407,1.18389,1.18389,64500000.0
2007-01-31 16:23:00,1.18397,1.18397,1.18375,1.18383,127699999.0
2007-01-31 16:24:00,1.18393,1.18405,1.18389,1.18389,70900001.0
2007-01-31 16:25:00,1.18394,1.184,1.18394,1.184,58200001.0
2007-01-31 16:26:00,1.18397,1.18403,1.18382,1.18398,111100001.0
2007-01-31 16:27:00,1.18405,1.18425,1.18405,1.18415,111700002.0
2007-01-31 16:28:00,1.18409,1.18409,1.18394,1.184,155200001.0
2007-01-31 16:29:00,1.184,1.184,1.18393,1.18393,6600000.0
2007-01-31 16:30:00,1.18398,1.18403,1.18388,1.18403,57400000.0
2007-01-31 16:31:00,1.184,1.18405,1.18392,1.18392,96200001.0
2007-01-31 16:32:00,1.18385,1.18385,1.18358,1.18363,88000000.0
2007-01-31 16:33:00,1.18363,1.18376,1.18359,1.18376,86700001.0
2007-01-31 16:34:00,1.18374,1.18386,1.18369,1.18369,133800000.0
2007-01-31 16:35:00,1.18388,1.18388,1.18374,1.18378,69200000.0
2007-01-31 16:36:00,1.1837,1.1837,1.18364,1.18364,58400001.0
2007-01-31 16:37:00,1.18357,1.18371,1.18357,1.1836,82400001.0
2007-01-31 16:38:00,1.18355,1.18361,1.18347,1.1835,119699998.0
2007-01-31 16:39:00,1.18359,1.18369,1.1835,1.18353,127100001.0
2007-01-31 16:40:00,1.1837,1.18375,1.18362,1.18368,73999999.0
2007-01-31 16:41:00,1.18348,1.18348,1.18342,1.18347,56699999.0
2007-01-31 16:42:00,1.18351,1.18351,1.18335,1.18335,6400000.0
2007-01-31 16:43:00,1.18328,1.1834,1.18321,1.18328,100200000.0
2007-01-31 16:44:00,1.18324,1.18324,1.18301,1.1831,32700000.0
2007-01-31 16:45:00,1.18313,1.18317,1.18298,1.18317,85700000.0
2007-01-31 16:46:00,1.18315,1.18339,1.18315,1.18338,49100000.0
2007-01-31 16:47:00,1.18341,1.18341,1.1832,1.1832,41900002.0
2007-01-31 16:48:00,1.18307,1.18335,1.18307,1.18335,64300000.0
2007-01-31 16:49:00,1.18333,1.18333,1.18306,1.18306,234700001.0
2007-01-31 16:50:00,1.18296,1.18299,1.18258,1.18269,176500000.0
2007-01-31 16:51:00,1.18275,1.18288,1.1825,1.1825,146400002.0
2007-01-31 16:52:00,1.18245,1.18258,1.18245,1.18258,6800000.0
2007-01-31 16:53:00,1.18265,1.18273,1.1826,1.18269,106100002.0
2007-01-31 16:54:00,1.18269,1.18279,1.18262,1.18268,88800001.0
2007-01-31 16:55:00,1.18283,1.18296,1.18271,1.18289,172400001.0
2007-01-31 16:56:00,1.18275,1.18275,1.1824,1.1824,60500001.0
2007-01-31 16:57:00,1.18225,1.18225,1.18198,1.18217,153500000.0
2007-01-31 16:58:00,1.18211,1.18214,1.18211,1.18214,58700001.0
2007-01-31 16:59:00,1.18214,1.18225,1.18212,1.18212,70599999.0
2007-01-31 17:00:00,1.18217,1.18243,1.18217,1.18232,155699999.0
2007-01-31 17:01:00,1.18238,1.18264,1.18237,1.18255,111199999.0
2007-01-31 17:02:00,1.18265,1.1827,1.18257,1.18257,34400001.0
2007-01-31 17:03:00,1.18246,1.18249,1.18227,1.18227,51300000.0
2007-01-31 17:04:00,1.18212,1.1822,1.18209,1.18214,126700000.0
2007-01-31 17:05:00,1.18223,1.18228,1.18216,1.18225,51500001.0
2007-01-31 17:06:00,1.18205,1.18224,1.18197,1.18197,161400001.0
2007-01-31 17:07:00,1.18202,1.18208,1.18179,1.18179,51800001.0
2007-01-31 17:08:00,1.1818,1.18189,1.18177,1.18189,99500002.0
2007-01-31 17:09:00,1.18197,1.18213,1.18181,1.18209,111400000.0
2007-01-31 17:10:00,1.18205,1.18213,1.18198,1.18213,158999998.0
2007-01-31 17:11:00,1.18197,1.18208,1.18197,1.18208,50399999.0
2007-01-31 17:12:00,1.182,1.1821,1.182,1.1821,74999999.0
2007-01-31 17:13:00,1.18208,1.18219,1.18198,1.18219,112400000.0
2007-01-31 17:14:00,1.1822,1.18231,1.18217,1.18217,57600000.0
2007-01-31 17:15:00,1.18227,1.18227,1.18214,1.1822,110700002.0
2007-01-31 17:16:00,1.1822,1.18227,1.18202,1.18202,96800000.0
2007-01-31 17:17:00,1.18207,1.18207,1.18203,1.18203,33699999.0
2007-01-31 17:18:00,1.18206,1.18206,1.18196,1.18203,113800001.0
2007-01-31 17:19:00,1.18206,1.18213,1.18195,1.18204,123200000.0
2007-01-31 17:20:00,1.18213,1.18213,1.18195,1.18204,143600002.0
2007-01-31 17:21:00,1.18202,1.18206,1.18185,1.18185,76400000.0
2007-01-31 17:22:00,1.18188,1.18189,1.18177,1.18182,77300000.0
2007-01-31 17:23:00,1.182,1.182,1.18181,1.18189,49700000.0
2007-01-31 17:24:00,1.18195,1.18213,1.18195,1.18213,46700000.0
2007-01-31 17:25:00,1.18207,1.18213,1.18207,1.18213,55500000.0
2007-01-31 17:26:00,1.18205,1.18212,1.18195,1.18205,87799999.0
2007-01-31 17:27:00,1.18202,1.18202,1.18196,1.18196,51900002.0
2007-01-31 17:28:00,1.18184,1.18186,1.18163,1.18163,126599999.0
2007-01-31 17:29:00,1.18161,1.18161,1.18147,1.18147,24100000.0
2007-01-31 17:30:00,1.18147,1.18213,1.18144,1.18213,75500000.0
2007-01-31 17:31:00,1.18234,1.18249,1.18233,1.18233,71899999.0
2007-01-31 17:32:00,1.18226,1.18239,1.18223,1.18239,52900000.0
2007-01-31 17:33:00,1.18243,1.18252,1.18238,1.18242,128299998.0
2007-01-31 17:34:00,1.18233,1.18233,1.18213,1.18217,82999999.0
2007-01-31 17:35:00,1.18218,1.18239,1.18218,1.18239,55600000.0
2007-01-31 17:36:00,1.18249,1.1826,1.18242,1.18253,71000001.0
2007-01-31 17:37:00,1.18257,1.18257,1.18233,1.18233,85400001.0
2007-01-31 17:38:00,1.18224,1.18224,1.18207,1.18213,45100000.0
2007-01-31 17:39:00,1.1822,1.1823,1.18216,1.18229,25400000.0
2007-01-31 17:40:00,1.1823,1.1823,1.18211,1.18224,65000000.0
2007-01-31 17:41:00,1.18216,1.18222,1.18201,1.18201,123099999.0
2007-01-31 17:42:00,1.18194,1.18196,1.18194,1.18196,19400000.0
2007-01-31 17:43:00,1.18192,1.18192,1.18149,1.18149,101900002.0
2007-01-31 17:44:00,1.18151,1.18151,1.18131,1.18147,42899999.0
2007-01-31 17:45:00,1.18143,1.18143,1.18101,1.18113,90399998.0
2007-01-31 17:46:00,1.18127,1.18132,1.18117,1.18123,223000005.0
2007-01-31 17:47:00,1.18135,1.18135,1.18118,1.1813,218499999.0
2007-01-31 17:48:00,1.1813,1.18141,1.1813,1.18141,134700004.0
2007-01-31 17:49:00,1.18141,1.18151,1.18141,1.18151,42899999.0
2007-01-31 17:50:00,1.18153,1.18153,1.18133,1.18137,55900001.0
2007-01-31 17:51:00,1.18133,1.18133,1.18107,1.18107,35300000.0
2007-01-31 17:52:00,1.18112,1.18116,1.18108,1.18109,89200000.0
2007-01-31 17:53:00,1.18107,1.18138,1.18107,1.18138,40300000.0
2007-01-31 17:54:00,1.18152,1.18156,1.18125,1.18127,105000001.0
2007-01-31 17:55:00,1.18126,1.18126,1.18102,1.18118,144799999.0
2007-01-31 17:56:00,1.18121,1.18139,1.18121,1.18131,68999999.0
2007-01-31 17:57:00,1.18128,1.18142,1.18117,1.1813,142400000.0
2007-01-31 17:58:00,1.1812,1.1812,1.18066,1.1807,60600001.0
2007-01-31 17:59:00,1.1807,1.18077,1.18017,1.18017,102600002.0
2007-01-31 18:00:00,1.18023,1.18073,1.18016,1.18073,111600000.0
2007-01-31 18:01:00,1.18088,1.18112,1.18078,1.18081,708800006.0
2007-01-31 18:02:00,1.18082,1.18082,1.18033,1.18048,781200003.0
2007-01-31 18:03:00,1.1804,1.18076,1.1804,1.18067,844000003.0
2007-01-31 18:04:00,1.1807,1.18089,1.18061,1.18061,643200004.0
2007-01-31 18:05:00,1.18063,1.18077,1.18056,1.1807,1116399997.0
2007-01-31 18:06:00,1.18066,1.18072,1.18052,1.18052,603799996.0
2007-01-31 18:07:00,1.18053,1.18076,1.18053,1.18053,1128800012.0
2007-01-31 18:08:00,1.1805,1.18063,1.18044,1.18045,1091300002.0
2007-01-31 18:09:00,1.18049,1.18056,1.18028,1.18051,459499997.0
2007-01-31 18:10:00,1.1807,1.18081,1.18056,1.18059,684600000.0
2007-01-31 18:11:00,1.18064,1.18064,1.18045,1.18057,694500003.0
2007-01-31 18:12:00,1.18052,1.18052,1.18042,1.18042,152099999.0
2007-01-31 18:13:00,1.18043,1.18049,1.1803,1.18049,373299998.0
2007-01-31 18:14:00,1.18043,1.18043,1.18024,1.1803,439000000.0
2007-01-31 18:15:00,1.18023,1.18029,1.18014,1.18014,594000005.0
2007-01-31 18:16:00,1.18019,1.18056,1.18019,1.18056,592900006.0
2007-01-31 18:17:00,1.18064,1.18097,1.18064,1.18097,824400002.0
2007-01-31 18:18:00,1.18097,1.18103,1.18088,1.1809,382399996.0
2007-01-31 18:19:00,1.18097,1.18108,1.18091,1.18108,169300000.0
2007-01-31 18:20:00,1.18115,1.18119,1.18101,1.18105,717799995.0
2007-01-31 18:21:00,1.18105,1.18105,1.18076,1.18076,246499999.0
2007-01-31 18:22:00,1.18079,1.18086,1.18076,1.18078,212899998.0
2007-01-31 18:23:00,1.18075,1.18077,1.18043,1.18043,488499999.0
2007-01-31 18:24:00,1.18039,1.18045,1.18032,1.18038,503100004.0
2007-01-31 18:25:00,1.1803,1.18032,1.18018,1.18025,541999995.0
2007-01-31 18:26:00,1.18017,1.18017,1.17999,1.18005,819500001.0
2007-01-31 18:27:00,1.18012,1.18015,1.18,1.18,620900005.0
2007-01-31 18:28:00,1.17997,1.18006,1.17989,1.18,483000007.0
2007-01-31 18:29:00,1.17997,1.17997,1.1798,1.17993,256399999.0
2007-01-31 18:30:00,1.17998,1.18003,1.17974,1.17975,891800002.0
2007-01-31 18:31:00,1.17965,1.17965,1.17947,1.17965,390400003.0
2007-01-31 18:32:00,1.1796,1.17979,1.17951,1.17969,377799999.0
2007-01-31 18:33:00,1.17968,1.17971,1.17953,1.17953,439300000.0
2007-01-31 18:34:00,1.1795,1.17971,1.17946,1.17971,350300001.0
2007-01-31 18:35:00,1.17975,1.17975,1.17952,1.17952,518200003.0
2007-01-31 18:36:00,1.17951,1.17963,1.17945,1.17952,375699999.0
2007-01-31 18:37:00,1.17946,1.17946,1.17898,1.17898,84100001.0
2007-01-31 18:38:00,1.17895,1.17895,1.17846,1.17846,319100001.0
2007-01-31 18:39:00,1.17854,1.17877,1.17854,1.17877,159600000.0
2007-01-31 18:40:00,1.1787,1.17886,1.17857,1.17878,955300000.0
2007-01-31 18:41:00,1.17885,1.17913,1.17885,1.1789,232800001.0
2007-01-31 18:42:00,1.17889,1.17902,1.17884,1.17902,441600000.0
2007-01-31 18:43:00,1.17906,1.17913,1.17898,1.17905,567200003.0
2007-01-31 18:44:00,1.17907,1.17907,1.17883,1.17883,203400000.0
2007-01-31 18:45:00,1.17878,1.17878,1.17851,1.17853,491800004.0
2007-01-31 18:46:00,1.17853,1.1786,1.17842,1.17849,315400001.0
2007-01-31 18:47:00,1.1785,1.17862,1.1785,1.17857,62000000.0
2007-01-31 18:48:00,1.17849,1.17862,1.17845,1.17862,172400000.0
2007-01-31 18:49:00,1.1787,1.17878,1.1787,1.17878,103000001.0
2007-01-31 18:50:00,1.1787,1.17883,1.17867,1.17883,112799999.0
2007-01-31 18:51:00,1.1789,1.17944,1.1789,1.17944,125600001.0
2007-01-31 18:52:00,1.17951,1.17965,1.17941,1.17943,219200000.0
2007-01-31 18:53:00,1.17947,1.17974,1.17947,1.17955,531500002.0
2007-01-31 18:54:00,1.17956,1.17981,1.17956,1.17981,204699998.0
2007-01-31 18:55:00,1.17975,1.17984,1.1797,1.17984,453300006.0
2007-01-31 18:56:00,1.1799,1.1799,1.17988,1.17988,162700001.0
2007-01-31 18:57:00,1.17989,1.17994,1.17985,1.17985,228999999.0
2007-01-31 18:58:00,1.17983,1.17983,1.1795,1.1795,176899998.0
2007-01-31 18:59:00,1.17945,1.17945,1.17904,1.17904,630800001.0
2007-01-31 19:00:00,1.17901,1.17906,1.17895,1.17902,428200007.0
2007-01-31 19:01:00,1.17905,1.17905,1.17891,1.17893,64400000.0
2007-01-31 19:02:00,1.179,1.17907,1.17897,1.17907,181600000.0
2007-01-31 19:03:00,1.1791,1.17917,1.17908,1.1791,416200000.0
2007-01-31 19:04:00,1.17917,1.17931,1.17912,1.17915,225299997.0
2007-01-31 19:05:00,1.17913,1.17916,1.17906,1.17915,288200003.0
2007-01-31 19:06:00,1.17925,1.1794,1.17925,1.17928,465800003.0
2007-01-31 19:07:00,1.17937,1.17947,1.17937,1.17938,185900001.0
2007-01-31 19:08:00,1.17935,1.17943,1.17931,1.17939,496500003.0
2007-01-31 19:09:00,1.17943,1.17958,1.17942,1.17953,734800009.0
2007-01-31 19:10:00,1.17953,1.17953,1.17937,1.17937,84599998.0
2007-01-31 19:11:00,1.1794,1.17957,1.17938,1.17951,400000002.0
2007-01-31 19:12:00,1.17947,1.17964,1.17944,1.1796,224500003.0
2007-01-31 19:13:00,1.17958,1.1796,1.17947,1.17947,185499999.0
2007-01-31 19:14:00,1.17943,1.17966,1.17943,1.1796,341099999.0
2007-01-31 19:15:00,1.17967,1.1798,1.1796,1.17972,390500003.0
2007-01-31 19:16:00,1.17978,1.17978,1.17966,1.1797,192100000.0
2007-01-31 19:17:00,1.17965,1.17966,1.17953,1.17962,225199998.0
2007-01-31 19:18:00,1.17965,1.17973,1.17956,1.1796,502599998.0
2007-01-31 19:19:00,1.1795,1.17953,1.17941,1.17947,204500000.0
2007-01-31 19:20:00,1.1795,1.17957,1.17949,1.1795,137599999.0
2007-01-31 19:21:00,1.17954,1.17954,1.17948,1.17948,219500002.0
2007-01-31 19:22:00,1.1795,1.17956,1.1794,1.17956,273300001.0
2007-01-31 19:23:00,1.17957,1.17964,1.17957,1.17959,81499998.0
2007-01-31 19:24:00,1.17956,1.17956,1.17945,1.17951,60800001.0
2007-01-31 19:25:00,1.1795,1.1795,1.1795,1.1795,88699999.0
2007-01-31 19:26:00,1.17947,1.17948,1.17942,1.17942,125400002.0
2007-01-31 19:27:00,1.17947,1.17953,1.1794,1.17942,370399998.0
2007-01-31 19:28:00,1.17944,1.17947,1.17937,1.17937,129999999.0
2007-01-31 19:29:00,1.17939,1.1795,1.17939,1.17942,88300000.0
2007-01-31 19:30:00,1.17943,1.17943,1.1793,1.17935,182700003.0
2007-01-31 19:31:00,1.17938,1.17938,1.17933,1.17937,70300002.0
2007-01-31 19:32:00,1.17935,1.17939,1.1793,1.17935,103999999.0
2007-01-31 19:33:00,1.17925,1.1794,1.17925,1.17932,279900002.0
2007-01-31 19:34:00,1.1793,1.17937,1.17923,1.17937,119400000.0
2007-01-31 19:35:00,1.17935,1.17947,1.17935,1.17947,69100000.0
2007-01-31 19:36:00,1.17941,1.17941,1.17922,1.17922,251200000.0
2007-01-31 19:37:00,1.17932,1.17932,1.17904,1.17919,356900000.0
2007-01-31 19:38:00,1.17914,1.17917,1.17896,1.17905,210599998.0
2007-01-31 19:39:00,1.17905,1.17918,1.17904,1.17911,370100005.0
2007-01-31 19:40:00,1.17915,1.17915,1.17907,1.17915,209100001.0
2007-01-31 19:41:00,1.1791,1.1791,1.17902,1.17902,210100001.0
2007-01-31 19:42:00,1.1791,1.17915,1.17908,1.17912,247300001.0
2007-01-31 19:43:00,1.17917,1.17917,1.17908,1.1791,121399999.0
2007-01-31 19:44:00,1.17902,1.17915,1.17902,1.17915,116000000.0
2007-01-31 19:45:00,1.17922,1.17927,1.1792,1.1792,119800002.0
2007-01-31 19:46:00,1.17928,1.17936,1.17928,1.17933,74699999.0
2007-01-31 19:47:00,1.17925,1.17927,1.17915,1.17915,156200002.0
2007-01-31 19:48:00,1.1791,1.17926,1.17904,1.17917,30500000.0
2007-01-31 19:49:00,1.1792,1.17924,1.17918,1.1792,244799999.0
2007-01-31 19:50:00,1.17913,1.17913,1.17893,1.179,51900000.0
2007-01-31 19:51:00,1.17897,1.179,1.17897,1.179,48800001.0
2007-01-31 19:52:00,1.17902,1.17906,1.17902,1.17903,46200000.0
2007-01-31 19:53:00,1.17905,1.17905,1.17884,1.17884,247700003.0
2007-01-31 19:54:00,1.17882,1.17888,1.17882,1.17888,44800000.0
2007-01-31 19:55:00,1.17895,1.17902,1.17882,1.17882,76600000.0
2007-01-31 19:56:00,1.17897,1.17897,1.17886,1.17895,284700006.0
2007-01-31 19:57:00,1.17891,1.17893,1.17879,1.17892,242899999.0
2007-01-31 19:58:00,1.1789,1.17902,1.1789,1.179,125700000.0
2007-01-31 19:59:00,1.17905,1.17922,1.17905,1.17917,113400002.0
2007-01-31 20:00:00,1.17923,1.17954,1.17923,1.17954,83099999.0
2007-01-31 20:01:00,1.17952,1.17958,1.17952,1.17952,49499999.0
2007-01-31 20:02:00,1.1795,1.17953,1.17926,1.17926,104900000.0
2007-01-31 20:03:00,1.17922,1.17927,1.17911,1.17921,381499999.0
2007-01-31 20:04:00,1.1793,1.17935,1.17923,1.17923,140800000.0
2007-01-31 20:05:00,1.17925,1.17938,1.17921,1.17921,91800000.0
2007-01-31 20:06:00,1.17926,1.17931,1.17922,1.1793,85400000.0
2007-01-31 20:07:00,1.17939,1.17943,1.17927,1.17938,153399999.0
2007-01-31 20:08:00,1.17939,1.17943,1.17931,1.17943,469899997.0
2007-01-31 20:09:00,1.17937,1.17939,1.17929,1.17938,144099998.0
2007-01-31 20:10:00,1.17935,1.1794,1.17929,1.17931,81200000.0
2007-01-31 20:11:00,1.1794,1.1794,1.17935,1.17939,239500000.0
2007-01-31 20:12:00,1.17934,1.17934,1.17913,1.17929,569589998.0
2007-01-31 20:13:00,1.1793,1.17936,1.17917,1.17936,116500000.0
2007-01-31 20:14:00,1.17941,1.17959,1.17941,1.17942,195199996.0
2007-01-31 20:15:00,1.17943,1.17943,1.17923,1.1793,593700003.0
2007-01-31 20:16:00,1.1793,1.17935,1.17925,1.17928,541800005.0
2007-01-31 20:17:00,1.17928,1.17942,1.17923,1.17934,321700003.0
2007-01-31 20:18:00,1.17936,1.17936,1.17929,1.17931,76600000.0
2007-01-31 20:19:00,1.17927,1.17932,1.17922,1.17932,112000000.0
2007-01-31 20:20:00,1.17932,1.17938,1.1793,1.1793,378600002.0
2007-01-31 20:21:00,1.1793,1.17935,1.17925,1.17928,340200001.0
2007-01-31 20:22:00,1.17933,1.17933,1.17918,1.17927,297800000.0
2007-01-31 20:23:00,1.17913,1.17922,1.17909,1.17917,480100000.0
2007-01-31 20:24:00,1.17917,1.17917,1.17909,1.1791,246700000.0
2007-01-31 20:25:00,1.17923,1.17928,1.17917,1.17917,124700001.0
2007-01-31 20:26:00,1.17921,1.17936,1.17921,1.17936,194099997.0
2007-01-31 20:27:00,1.17932,1.17947,1.1793,1.17936,163800002.0
2007-01-31 20:28:00,1.1794,1.17952,1.17937,1.17942,735699997.0
2007-01-31 20:29:00,1.17943,1.17947,1.17933,1.17937,381000001.0
2007-01-31 20:30:00,1.17933,1.17942,1.17932,1.17937,216699996.0
2007-01-31 20:31:00,1.17945,1.17945,1.17935,1.17935,429100000.0
2007-01-31 20:32:00,1.17932,1.1794,1.17932,1.1794,394600007.0
2007-01-31 20:33:00,1.17935,1.1794,1.17932,1.17935,176700002.0
2007-01-31 20:34:00,1.17935,1.1795,1.17935,1.1795,101400002.0
2007-01-31 20:35:00,1.17955,1.17955,1.17948,1.1795,138700000.0
2007-01-31 20:36:00,1.17957,1.17972,1.17946,1.17966,462600002.0
2007-01-31 20:37:00,1.17963,1.17963,1.17946,1.17947,220600000.0
2007-01-31 20:38:00,1.17953,1.17958,1.17942,1.1795,192499998.0
2007-01-31 20:39:00,1.17951,1.17961,1.17947,1.17957,474400007.0
2007-01-31 20:40:00,1.17959,1.17965,1.17948,1.17948,250100000.0
2007-01-31 20:41:00,1.17955,1.17958,1.17947,1.17955,558700002.0
2007-01-31 20:42:00,1.17957,1.17965,1.17954,1.17954,427000002.0
2007-01-31 20:43:00,1.17952,1.1796,1.17949,1.17957,203600003.0
2007-01-31 20:44:00,1.1796,1.17966,1.17954,1.17963,97099999.0
2007-01-31 20:45:00,1.1796,1.1796,1.17946,1.1795,257800001.0
2007-01-31 20:46:00,1.17955,1.17964,1.17954,1.17958,193100000.0
2007-01-31 20:47:00,1.17955,1.17955,1.1795,1.17952,149399998.0
2007-01-31 20:48:00,1.17955,1.17955,1.1795,1.17955,85700000.0
2007-01-31 20:49:00,1.17954,1.17954,1.1794,1.17945,280200003.0
2007-01-31 20:50:00,1.17941,1.17947,1.17941,1.17941,179499999.0
2007-01-31 20:51:00,1.17943,1.17943,1.17935,1.17943,98999999.0
2007-01-31 20:52:00,1.17945,1.17945,1.17945,1.17945,77200000.0
2007-01-31 20:53:00,1.17937,1.17942,1.17926,1.17926,219200002.0
2007-01-31 20:54:00,1.17932,1.17946,1.17927,1.17934,476800002.0
2007-01-31 20:55:00,1.17938,1.17938,1.17923,1.17923,236100000.0
2007-01-31 20:56:00,1.17911,1.17922,1.17908,1.17918,536500003.0
2007-01-31 20:57:00,1.17918,1.1793,1.17916,1.1793,394390005.0
2007-01-31 20:58:00,1.17929,1.17935,1.17919,1.17931,271100005.0
2007-01-31 20:59:00,1.17927,1.17942,1.17927,1.17942,312199998.0
2007-01-31 21:00:00,1.17933,1.17945,1.1793,1.17939,908300005.0
2007-01-31 21:01:00,1.17939,1.17946,1.17932,1.1794,461599998.0
2007-01-31 21:02:00,1.17935,1.1794,1.17935,1.17935,91000001.0
2007-01-31 21:03:00,1.17945,1.17945,1.1793,1.17935,708900002.0
2007-01-31 21:04:00,1.17938,1.17947,1.17934,1.17941,695399998.0
2007-01-31 21:05:00,1.1794,1.17949,1.17927,1.17941,779600001.0
2007-01-31 21:06:00,1.17952,1.17957,1.1795,1.17956,161099999.0
2007-01-31 21:07:00,1.17958,1.17958,1.17934,1.17934,573400000.0
2007-01-31 21:08:00,1.1793,1.17942,1.1792,1.17942,90900001.0
2007-01-31 21:09:00,1.17931,1.1794,1.17924,1.17939,113300000.0
2007-01-31 21:10:00,1.17941,1.17944,1.17934,1.1794,329200001.0
2007-01-31 21:11:00,1.17941,1.17948,1.17935,1.17935,468999997.0
2007-01-31 21:12:00,1.1794,1.1794,1.1793,1.17936,454799999.0
2007-01-31 21:13:00,1.17929,1.1793,1.1792,1.17922,457700004.0
2007-01-31 21:14:00,1.17928,1.17928,1.17914,1.1792,277599996.0
2007-01-31 21:15:00,1.17917,1.17925,1.17911,1.17911,73000000.0
2007-01-31 21:16:00,1.17896,1.17897,1.17874,1.17874,143199999.0
2007-01-31 21:17:00,1.17856,1.17856,1.17783,1.17783,85700002.0
2007-01-31 21:18:00,1.17784,1.17816,1.17784,1.17816,134400000.0
2007-01-31 21:19:00,1.1782,1.1783,1.17815,1.1783,237300000.0
2007-01-31 21:20:00,1.1783,1.17838,1.17822,1.17833,71800000.0
2007-01-31 21:21:00,1.17804,1.17804,1.17728,1.1774,94900000.0
2007-01-31 21:22:00,1.17729,1.17742,1.17724,1.17741,145000002.0
2007-01-31 21:23:00,1.17737,1.17755,1.1773,1.17744,143600001.0
2007-01-31 21:24:00,1.17735,1.1777,1.1773,1.17755,121799999.0
2007-01-31 21:25:00,1.17758,1.17758,1.17745,1.17745,50799999.0
2007-01-31 21:26:00,1.17735,1.17735,1.17715,1.17715,101999999.0
2007-01-31 21:27:00,1.17701,1.17701,1.17637,1.17637,132899999.0
2007-01-31 21:28:00,1.1763,1.17647,1.17613,1.17614,509800001.0
2007-01-31 21:29:00,1.176,1.176,1.17505,1.17505,143000000.0
2007-01-31 21:30:00,1.17503,1.17503,1.17481,1.17488,102100001.0
2007-01-31 21:31:00,1.17495,1.17504,1.17495,1.17501,100599998.0
2007-01-31 21:32:00,1.17497,1.1753,1.17497,1.1752,291200003.0
2007-01-31 21:33:00,1.17521,1.17537,1.17521,1.17537,166300000.0
2007-01-31 21:34:00,1.17536,1.17539,1.1753,1.1753,105600003.0
2007-01-31 21:35:00,1.17528,1.17576,1.17526,1.17576,99100001.0
2007-01-31 21:36:00,1.1759,1.17592,1.17574,1.17578,81700002.0
2007-01-31 21:37:00,1.17594,1.17594,1.17587,1.17587,94100002.0
2007-01-31 21:38:00,1.17584,1.17589,1.17538,1.17538,66099999.0
2007-01-31 21:39:00,1.17528,1.17534,1.17508,1.1752,353500005.0
2007-01-31 21:40:00,1.17526,1.17569,1.17526,1.17555,270500000.0
2007-01-31 21:41:00,1.17562,1.17581,1.17559,1.17578,110799998.0
2007-01-31 21:42:00,1.17577,1.17596,1.17576,1.17596,101499999.0
2007-01-31 21:43:00,1.17607,1.17616,1.17589,1.17598,101499999.0
2007-01-31 21:44:00,1.17603,1.17611,1.17602,1.1761,107600002.0
2007-01-31 21:45:00,1.17612,1.17612,1.1759,1.17595,59200000.0
2007-01-31 21:46:00,1.17594,1.17594,1.17552,1.17552,196299997.0
2007-01-31 21:47:00,1.17552,1.17556,1.17545,1.1755,200200003.0
2007-01-31 21:48:00,1.1756,1.17583,1.1756,1.17574,116900001.0
2007-01-31 21:49:00,1.17581,1.17611,1.17581,1.17602,35400000.0
2007-01-31 21:50:00,1.17597,1.17608,1.17592,1.17608,71500000.0
2007-01-31 21:51:00,1.17591,1.17597,1.17544,1.17544,54500001.0
2007-01-31 21:52:00,1.17527,1.17545,1.17522,1.17545,106900004.0
2007-01-31 21:53:00,1.17546,1.17546,1.17533,1.17533,258800003.0
2007-01-31 21:54:00,1.17533,1.17549,1.17531,1.17539,155199999.0
2007-01-31 21:55:00,1.17544,1.17557,1.17544,1.1755,134500003.0
2007-01-31 21:56:00,1.17547,1.17559,1.17547,1.17559,71100001.0
2007-01-31 21:57:00,1.17558,1.17558,1.17541,1.17541,71299998.0
2007-01-31 21:58:00,1.1753,1.17545,1.17529,1.17545,88599999.0
2007-01-31 21:59:00,1.17545,1.17558,1.17539,1.17542,156400001.0
2007-01-31 22:00:00,1.1754,1.17552,1.17538,1.17538,221000000.0
2007-01-31 22:01:00,1.17541,1.1756,1.17541,1.17555,107200000.0
2007-01-31 22:02:00,1.17554,1.1757,1.17554,1.17555,466100001.0
2007-01-31 22:03:00,1.17558,1.17574,1.17558,1.17568,162199998.0
2007-01-31 22:04:00,1.17578,1.17586,1.17573,1.1758,126300001.0
2007-01-31 22:05:00,1.17582,1.17582,1.1757,1.17573,137400003.0
2007-01-31 22:06:00,1.17567,1.17581,1.17567,1.17577,174700001.0
2007-01-31 22:07:00,1.17582,1.17582,1.17566,1.17582,118500001.0
2007-01-31 22:08:00,1.17581,1.17583,1.17572,1.17583,132200001.0
2007-01-31 22:09:00,1.17576,1.17588,1.17574,1.17578,75100000.0
2007-01-31 22:10:00,1.17578,1.17581,1.17572,1.17572,118999997.0
2007-01-31 22:11:00,1.17572,1.17587,1.17572,1.17587,75100002.0
2007-01-31 22:12:00,1.176,1.17607,1.17599,1.17604,227100002.0
2007-01-31 22:13:00,1.17608,1.17613,1.17608,1.1761,47500000.0
2007-01-31 22:14:00,1.17617,1.17623,1.17614,1.17621,129200000.0
2007-01-31 22:15:00,1.17627,1.17627,1.1762,1.17625,160000002.0
2007-01-31 22:16:00,1.17624,1.17634,1.17618,1.17634,99400000.0
2007-01-31 22:17:00,1.17637,1.17641,1.17632,1.17641,48000000.0
2007-01-31 22:18:00,1.17641,1.17643,1.17639,1.1764,97700001.0
2007-01-31 22:19:00,1.17638,1.17661,1.17631,1.17661,44800000.0
2007-01-31 22:20:00,1.17667,1.17675,1.17659,1.17675,111200001.0
2007-01-31 22:21:00,1.17679,1.17705,1.17679,1.17705,185100000.0
2007-01-31 22:22:00,1.17704,1.17704,1.17683,1.17683,73800002.0
2007-01-31 22:23:00,1.17678,1.17678,1.17649,1.17658,216699998.0
2007-01-31 22:24:00,1.1766,1.17662,1.17654,1.17658,164400003.0
2007-01-31 22:25:00,1.17653,1.17653,1.17641,1.17643,134700001.0
2007-01-31 22:26:00,1.17658,1.17667,1.17658,1.17667,30800000.0
2007-01-31 22:27:00,1.17668,1.17671,1.1765,1.1765,379299998.0
2007-01-31 22:28:00,1.17645,1.17645,1.17645,1.17645,800000.0
2007-01-31 22:29:00,1.1765,1.17655,1.17645,1.17645,198900002.0
2007-01-31 22:30:00,1.17643,1.17643,1.17625,1.17628,101000002.0
2007-01-31 22:31:00,1.17644,1.17644,1.17641,1.17641,1700000.0
2007-01-31 22:32:00,1.17643,1.17643,1.17631,1.17633,115000001.0
2007-01-31 22:33:00,1.17636,1.17648,1.17636,1.17648,109300000.0
2007-01-31 22:34:00,1.17642,1.17662,1.17642,1.17657,272200002.0
2007-01-31 22:35:00,1.17658,1.17663,1.17655,1.17658,215300000.0
2007-01-31 22:36:00,1.17656,1.17656,1.17647,1.17653,96300000.0
2007-01-31 22:37:00,1.17656,1.17659,1.1765,1.1765,62200001.0
2007-01-31 22:38:00,1.17657,1.1768,1.17657,1.17675,152600000.0
2007-01-31 22:39:00,1.17683,1.17687,1.17668,1.17683,100999999.0
2007-01-31 22:40:00,1.17698,1.17713,1.17698,1.17705,79900000.0
2007-01-31 22:41:00,1.17701,1.17701,1.17684,1.17684,53200000.0
2007-01-31 22:42:00,1.17684,1.17686,1.17677,1.17682,75900001.0
2007-01-31 22:43:00,1.17687,1.1771,1.17676,1.1771,298000001.0
2007-01-31 22:44:00,1.17718,1.17722,1.17705,1.17705,150400001.0
2007-01-31 22:45:00,1.1769,1.1769,1.17685,1.17685,24800000.0
2007-01-31 22:46:00,1.17669,1.17669,1.17642,1.17644,121700000.0
2007-01-31 22:47:00,1.17646,1.17656,1.17646,1.17656,98200000.0
2007-01-31 22:48:00,1.17659,1.17659,1.17636,1.17636,88199999.0
2007-01-31 22:49:00,1.17651,1.17653,1.17639,1.17639,51000000.0
2007-01-31 22:50:00,1.17644,1.17657,1.17639,1.17639,69399999.0
2007-01-31 22:51:00,1.1764,1.17671,1.1764,1.17671,123599999.0
2007-01-31 22:52:00,1.17663,1.17663,1.17647,1.1765,164000000.0
2007-01-31 22:53:00,1.17651,1.17657,1.1764,1.17652,164100001.0
2007-01-31 22:54:00,1.17653,1.17657,1.1765,1.17655,171900000.0
2007-01-31 22:55:00,1.17657,1.17658,1.17631,1.17642,243099999.0
2007-01-31 22:56:00,1.17639,1.17643,1.17622,1.17626,125199999.0
2007-01-31 22:57:00,1.17614,1.17638,1.17614,1.17629,139300000.0
2007-01-31 22:58:00,1.17643,1.17646,1.17638,1.17642,210200001.0
2007-01-31 22:59:00,1.17643,1.1765,1.17626,1.17635,167800003.0
2007-01-31 23:00:00,1.17632,1.17661,1.17632,1.17652,117900001.0
2007-01-31 23:01:00,1.17647,1.1765,1.17641,1.17642,44700000.0
2007-01-31 23:02:00,1.1764,1.1764,1.17633,1.17637,78400000.0
2007-01-31 23:03:00,1.17635,1.17642,1.17628,1.17642,81800002.0
2007-01-31 23:04:00,1.17642,1.17647,1.17642,1.17647,34800000.0
2007-01-31 23:05:00,1.17652,1.1766,1.17649,1.17655,101400000.0
2007-01-31 23:06:00,1.17655,1.17657,1.17636,1.17657,156700000.0
2007-01-31 23:07:00,1.17658,1.17658,1.17645,1.17651,72300000.0
2007-01-31 23:08:00,1.17649,1.17657,1.17645,1.17652,74600001.0
2007-01-31 23:09:00,1.17656,1.17666,1.17656,1.17666,73500000.0
2007-01-31 23:10:00,1.17656,1.17656,1.17633,1.17633,65100000.0
2007-01-31 23:11:00,1.17627,1.17653,1.17627,1.17653,85899999.0
2007-01-31 23:12:00,1.17646,1.1765,1.17639,1.1765,109600000.0
2007-01-31 23:13:00,1.17649,1.1765,1.1764,1.17647,147700001.0
2007-01-31 23:14:00,1.17633,1.17634,1.1763,1.17632,53799999.0
2007-01-31 23:15:00,1.1764,1.17645,1.17636,1.1764,71699998.0
2007-01-31 23:16:00,1.17638,1.17638,1.1763,1.17631,107999999.0
2007-01-31 23:17:00,1.17626,1.17636,1.17624,1.17628,141199999.0
2007-01-31 23:18:00,1.17633,1.17633,1.17628,1.17628,19000000.0
2007-01-31 23:19:00,1.1763,1.1763,1.17619,1.17619,27000000.0
2007-01-31 23:20:00,1.1759,1.17607,1.17582,1.17589,97999999.0
2007-01-31 23:21:00,1.17618,1.17631,1.17615,1.17631,110800001.0
2007-01-31 23:22:00,1.1763,1.17634,1.17617,1.17625,81700000.0
2007-01-31 23:23:00,1.17622,1.17627,1.17614,1.17614,48999999.0
2007-01-31 23:24:00,1.17613,1.17613,1.17607,1.17607,21400000.0
2007-01-31 23:25:00,1.17615,1.17615,1.17596,1.17602,123799998.0
2007-01-31 23:26:00,1.17603,1.17603,1.1759,1.17601,110399999.0
2007-01-31 23:27:00,1.17572,1.17581,1.17571,1.1758,110000001.0
2007-01-31 23:28:00,1.17574,1.17579,1.17561,1.17566,117700002.0
2007-01-31 23:29:00,1.17573,1.17573,1.1756,1.17573,63499999.0
2007-01-31 23:30:00,1.17571,1.17577,1.17559,1.17559,103700001.0
2007-01-31 23:31:00,1.17566,1.17569,1.17566,1.17569,6800000.0
2007-01-31 23:32:00,1.17579,1.1758,1.17572,1.1758,102900000.0
2007-01-31 23:33:00,1.17573,1.1758,1.17573,1.17577,94000001.0
2007-01-31 23:34:00,1.17562,1.17582,1.17561,1.17582,93700001.0
2007-01-31 23:35:00,1.17577,1.17591,1.17577,1.1759,227100004.0
2007-01-31 23:36:00,1.17581,1.17584,1.17581,1.17584,12100000.0
2007-01-31 23:37:00,1.17577,1.17585,1.17577,1.17582,150899997.0
2007-01-31 23:38:00,1.17562,1.17594,1.17562,1.17589,108600001.0
2007-01-31 23:39:00,1.17585,1.17597,1.17583,1.17597,147300003.0
2007-01-31 23:40:00,1.17592,1.17592,1.17591,1.17591,42500001.0
2007-01-31 23:41:00,1.17602,1.17622,1.17602,1.17622,90200000.0
2007-01-31 23:42:00,1.17618,1.17622,1.17605,1.17618,71500000.0
2007-01-31 23:43:00,1.17614,1.17624,1.17614,1.17616,161600000.0
2007-01-31 23:44:00,1.17606,1.17633,1.17606,1.17628,107699999.0
2007-01-31 23:45:00,1.1765,1.1765,1.17633,1.17638,164900003.0
2007-01-31 23:46:00,1.17641,1.17645,1.17641,1.17643,33900000.0
2007-01-31 23:47:00,1.17646,1.17647,1.17621,1.17637,119500001.0
2007-01-31 23:48:00,1.17635,1.17635,1.17625,1.17625,24900000.0
2007-01-31 23:49:00,1.17615,1.17615,1.17595,1.17596,140100001.0
2007-01-31 23:50:00,1.17602,1.17607,1.17595,1.17595,120899999.0
2007-01-31 23:51:00,1.17602,1.17603,1.17585,1.17592,139900005.0
2007-01-31 23:52:00,1.17593,1.17607,1.17593,1.176,95800001.0
2007-01-31 23:53:00,1.17602,1.17615,1.17602,1.17603,194500002.0
2007-01-31 23:54:00,1.17607,1.17607,1.17602,1.17602,119600001.0
2007-01-31 23:55:00,1.17605,1.17625,1.17603,1.17625,53600000.0
2007-01-31 23:56:00,1.17611,1.17615,1.17611,1.17613,154200000.0
2007-01-31 23:57:00,1.17613,1.17618,1.17609,1.17614,72800002.0
2007-01-31 23:58:00,1.17615,1.17643,1.17612,1.17629,91500001.0
2007-01-31 23:59:00,1.17653,1.17658,1.17648,1.17654,70200002.0
2007-02-01 00:00:00,1.17664,1.17668,1.17637,1.17637,88599999.0
2007-02-01 00:01:00,1.17627,1.17632,1.17627,1.17632,100800001.0
2007-02-01 00:02:00,1.17632,1.17632,1.1762,1.17627,88499999.0
2007-02-01 00:03:00,1.17619,1.17631,1.17619,1.17631,20200000.0
2007-02-01 00:04:00,1.17628,1.17637,1.17613,1.17621,103299999.0
2007-02-01 00:05:00,1.17625,1.17635,1.17625,1.17635,72300001.0
2007-02-01 00:06:00,1.1763,1.17632,1.17627,1.17627,39400000.0
2007-02-01 00:07:00,1.17626,1.17626,1.17619,1.17619,3200000.0
2007-02-01 00:08:00,1.17629,1.17645,1.17629,1.17643,38200000.0
2007-02-01 00:09:00,1.17641,1.17647,1.17637,1.17647,118499998.0
2007-02-01 00:10:00,1.1764,1.1764,1.17615,1.17627,37800001.0
2007-02-01 00:11:00,1.1763,1.1763,1.17625,1.1763,33700000.0
2007-02-01 00:12:00,1.17625,1.17635,1.17625,1.1763,28100001.0
2007-02-01 00:13:00,1.17632,1.1764,1.17632,1.17633,70900001.0
2007-02-01 00:14:00,1.17628,1.17638,1.17627,1.17638,114400002.0
2007-02-01 00:15:00,1.1764,1.17647,1.17635,1.17638,56600000.0
2007-02-01 00:16:00,1.17642,1.1765,1.17642,1.1765,34400000.0
2007-02-01 00:17:00,1.17662,1.17662,1.17646,1.17646,37200000.0
2007-02-01 00:18:00,1.17659,1.17681,1.17656,1.17678,90000002.0
2007-02-01 00:19:00,1.17677,1.1768,1.17668,1.17677,141199996.0
2007-02-01 00:20:00,1.17672,1.17681,1.17668,1.17672,45500000.0
2007-02-01 00:21:00,1.1767,1.17682,1.17663,1.17682,98400000.0
2007-02-01 00:22:00,1.17685,1.17685,1.17673,1.17677,8700000.0
2007-02-01 00:23:00,1.17679,1.17683,1.17673,1.17678,195700002.0
2007-02-01 00:24:00,1.17677,1.17682,1.17671,1.17672,125299998.0
2007-02-01 00:25:00,1.17666,1.17666,1.17656,1.17661,96500002.0
2007-02-01 00:26:00,1.17663,1.17667,1.17663,1.17663,53999999.0
2007-02-01 00:27:00,1.1767,1.1767,1.17665,1.1767,83100001.0
2007-02-01 00:28:00,1.1766,1.1766,1.17621,1.17621,80600001.0
2007-02-01 00:29:00,1.17624,1.17672,1.17624,1.17663,80200000.0
2007-02-01 00:30:00,1.17664,1.17668,1.17657,1.17657,58399999.0
2007-02-01 00:31:00,1.1766,1.17665,1.17655,1.17655,28200001.0
2007-02-01 00:32:00,1.17663,1.17667,1.17663,1.17667,1600000.0
2007-02-01 00:33:00,1.17664,1.17664,1.17664,1.17664,21599999.0
2007-02-01 00:34:00,1.17667,1.17685,1.17659,1.17685,71099999.0
2007-02-01 00:35:00,1.17679,1.17679,1.17674,1.17674,22300000.0
2007-02-01 00:36:00,1.17661,1.17666,1.17646,1.17646,75999999.0
2007-02-01 00:37:00,1.17646,1.1765,1.17644,1.17644,81900000.0
2007-02-01 00:38:00,1.17651,1.17662,1.17651,1.17651,29900000.0
2007-02-01 00:39:00,1.17647,1.17651,1.17647,1.17651,39100000.0
2007-02-01 00:40:00,1.17655,1.17659,1.17652,1.17652,80999999.0
2007-02-01 00:41:00,1.17654,1.17661,1.17654,1.17661,12800000.0
2007-02-01 00:42:00,1.17658,1.17661,1.17652,1.17659,134000003.0
2007-02-01 00:43:00,1.17657,1.17657,1.17645,1.17655,107999998.0
2007-02-01 00:44:00,1.17655,1.17663,1.17655,1.1766,120000002.0
2007-02-01 00:45:00,1.17659,1.17661,1.17647,1.17658,102200000.0
2007-02-01 00:46:00,1.17663,1.17663,1.1765,1.1765,14100000.0
2007-02-01 00:47:00,1.17652,1.17661,1.17647,1.17657,156199995.0
2007-02-01 00:48:00,1.1766,1.17665,1.17655,1.17665,71099999.0
2007-02-01 00:49:00,1.17661,1.17661,1.17653,1.17653,29300000.0
2007-02-01 00:50:00,1.17663,1.17663,1.17652,1.17652,56400000.0
2007-02-01 00:51:00,1.17651,1.17658,1.17643,1.17643,63600001.0
2007-02-01 00:52:00,1.1765,1.1765,1.17645,1.17645,58300000.0
2007-02-01 00:53:00,1.17645,1.17648,1.17643,1.17643,33900000.0
2007-02-01 00:54:00,1.17647,1.17653,1.17641,1.17651,146300002.0
2007-02-01 00:55:00,1.17646,1.17647,1.17636,1.17636,93200000.0
2007-02-01 00:56:00,1.17642,1.17651,1.17642,1.17642,105400001.0
2007-02-01 00:57:00,1.17643,1.17655,1.17643,1.17655,164300003.0
2007-02-01 00:58:00,1.17639,1.17639,1.17613,1.1762,47900000.0
2007-02-01 00:59:00,1.17651,1.17658,1.17651,1.17657,75099999.0
2007-02-01 01:00:00,1.1766,1.17668,1.1766,1.17668,43400000.0
2007-02-01 01:01:00,1.1766,1.1766,1.17644,1.17656,60700000.0
2007-02-01 01:02:00,1.17659,1.17663,1.17653,1.1766,79999998.0
2007-02-01 01:03:00,1.17665,1.17665,1.17653,1.17665,42300000.0
2007-02-01 01:04:00,1.17657,1.17657,1.17638,1.1764,134799999.0
2007-02-01 01:05:00,1.17637,1.17637,1.17585,1.17592,100900001.0
2007-02-01 01:06:00,1.1759,1.17611,1.1759,1.17594,147800002.0
2007-02-01 01:07:00,1.17588,1.17592,1.17581,1.17589,146800000.0
2007-02-01 01:08:00,1.1759,1.17594,1.17584,1.17587,167700001.0
2007-02-01 01:09:00,1.17571,1.17586,1.17571,1.17574,55900000.0
2007-02-01 01:10:00,1.17573,1.17573,1.17561,1.17567,106100002.0
2007-02-01 01:11:00,1.17571,1.17574,1.17571,1.17574,43000000.0
2007-02-01 01:12:00,1.17566,1.17573,1.17564,1.1757,120100001.0
2007-02-01 01:13:00,1.17575,1.17575,1.17575,1.17575,13500000.0
2007-02-01 01:14:00,1.17513,1.17572,1.17513,1.17533,135900002.0
2007-02-01 01:15:00,1.17573,1.17573,1.17566,1.17566,11200000.0
2007-02-01 01:16:00,1.1757,1.17571,1.17564,1.17566,21500000.0
2007-02-01 01:17:00,1.17568,1.17568,1.17557,1.17562,37500000.0
2007-02-01 01:18:00,1.17559,1.17559,1.17556,1.17557,58099998.0
2007-02-01 01:19:00,1.17542,1.17555,1.17542,1.17554,80800002.0
2007-02-01 01:20:00,1.17544,1.17555,1.17543,1.17548,73300002.0
2007-02-01 01:21:00,1.17551,1.17551,1.17538,1.17538,54800000.0
2007-02-01 01:22:00,1.17543,1.1755,1.17524,1.1755,57800000.0
2007-02-01 01:23:00,1.17548,1.17548,1.17544,1.17544,47100000.0
2007-02-01 01:24:00,1.17535,1.1755,1.17535,1.17543,29700000.0
2007-02-01 01:25:00,1.17551,1.17557,1.17545,1.17553,109700001.0
2007-02-01 01:26:00,1.17544,1.17544,1.17522,1.17522,69899999.0
2007-02-01 01:27:00,1.17513,1.17514,1.17503,1.17503,35300001.0
2007-02-01 01:28:00,1.1751,1.1751,1.17503,1.17503,62699999.0
2007-02-01 01:29:00,1.17509,1.17509,1.17491,1.17499,98800000.0
2007-02-01 01:30:00,1.17494,1.17498,1.17494,1.17498,28700000.0
2007-02-01 01:31:00,1.17522,1.17522,1.17512,1.17514,56599999.0
2007-02-01 01:32:00,1.1751,1.17515,1.1751,1.17515,1800000.0
2007-02-01 01:33:00,1.17508,1.17508,1.17504,1.17504,60199998.0
2007-02-01 01:34:00,1.17505,1.17518,1.17503,1.17518,69900000.0
2007-02-01 01:35:00,1.17521,1.17521,1.17514,1.17514,2400000.0
2007-02-01 01:36:00,1.17517,1.1753,1.17517,1.17528,48600000.0
2007-02-01 01:37:00,1.1753,1.17538,1.1753,1.17538,15300000.0
2007-02-01 01:38:00,1.17535,1.17545,1.17535,1.1754,109299999.0
2007-02-01 01:39:00,1.17538,1.17545,1.17538,1.17545,91600000.0
2007-02-01 01:40:00,1.17518,1.17533,1.17504,1.1753,91000002.0
2007-02-01 01:41:00,1.17545,1.17545,1.17542,1.17542,35000001.0
2007-02-01 01:42:00,1.17543,1.17551,1.17537,1.17541,129899998.0
2007-02-01 01:43:00,1.17547,1.17554,1.17542,1.17547,88000000.0
2007-02-01 01:44:00,1.17525,1.17525,1.17518,1.17521,75300001.0
2007-02-01 01:45:00,1.17516,1.17521,1.17507,1.17507,150500002.0
2007-02-01 01:46:00,1.175,1.17507,1.1749,1.17495,129199999.0
2007-02-01 01:47:00,1.17486,1.17502,1.17486,1.17497,18000000.0
2007-02-01 01:48:00,1.17498,1.17498,1.1749,1.17494,77000000.0
2007-02-01 01:49:00,1.17468,1.17469,1.17447,1.17452,153499998.0
2007-02-01 01:50:00,1.17473,1.17494,1.17449,1.17449,103099997.0
2007-02-01 01:51:00,1.17495,1.17499,1.17493,1.17494,98800000.0
2007-02-01 01:52:00,1.17496,1.17498,1.17491,1.17498,90800003.0
2007-02-01 01:53:00,1.17495,1.17505,1.17495,1.17505,56600001.0
2007-02-01 01:54:00,1.17508,1.17515,1.17508,1.17515,113499997.0
2007-02-01 01:55:00,1.17505,1.1752,1.17505,1.17507,51200000.0
2007-02-01 01:56:00,1.17514,1.17516,1.17514,1.17516,47100000.0
2007-02-01 01:57:00,1.17522,1.17522,1.17504,1.17505,114900000.0
2007-02-01 01:58:00,1.17513,1.17513,1.17505,1.17505,51500000.0
2007-02-01 01:59:00,1.17506,1.17522,1.17506,1.17519,139099998.0
2007-02-01 02:00:00,1.17511,1.17516,1.17507,1.17508,111400002.0
2007-02-01 02:01:00,1.17506,1.17521,1.17506,1.17521,30300000.0
2007-02-01 02:02:00,1.17518,1.17518,1.17517,1.17517,27900000.0
2007-02-01 02:03:00,1.17512,1.17519,1.17499,1.1751,56300000.0
2007-02-01 02:04:00,1.17507,1.17511,1.17507,1.17507,17800000.0
2007-02-01 02:05:00,1.17513,1.17513,1.17499,1.17505,155199999.0
2007-02-01 02:06:00,1.17495,1.17509,1.17495,1.17508,37199999.0
2007-02-01 02:07:00,1.17514,1.17516,1.17506,1.17507,35400000.0
2007-02-01 02:08:00,1.1751,1.1751,1.17505,1.17505,138400002.0
2007-02-01 02:09:00,1.17506,1.17506,1.17499,1.17499,7200000.0
2007-02-01 02:10:00,1.17503,1.1752,1.17503,1.1751,116400001.0
2007-02-01 02:11:00,1.1751,1.17516,1.17509,1.17512,122299998.0
2007-02-01 02:12:00,1.1751,1.17519,1.1751,1.17512,62400000.0
2007-02-01 02:13:00,1.17498,1.17521,1.17494,1.17494,124700001.0
2007-02-01 02:14:00,1.17502,1.17515,1.17502,1.17515,54800000.0
2007-02-01 02:15:00,1.17513,1.17513,1.17499,1.17513,91400000.0
2007-02-01 02:16:00,1.17513,1.17513,1.17495,1.17496,117799998.0
2007-02-01 02:17:00,1.17491,1.17491,1.17474,1.1748,91799998.0
2007-02-01 02:18:00,1.17514,1.17516,1.17514,1.17514,11600000.0
2007-02-01 02:19:00,1.17502,1.17512,1.175,1.1751,166200000.0
2007-02-01 02:20:00,1.17505,1.17523,1.17505,1.17523,174399998.0
2007-02-01 02:21:00,1.17519,1.17526,1.17519,1.17526,3400000.0
2007-02-01 02:22:00,1.1753,1.17535,1.17525,1.17535,86399999.0
2007-02-01 02:23:00,1.17528,1.17533,1.17517,1.17528,78900000.0
2007-02-01 02:24:00,1.17518,1.17518,1.17508,1.17512,80700000.0
2007-02-01 02:25:00,1.17515,1.17522,1.17515,1.17522,35399999.0
2007-02-01 02:26:00,1.1752,1.1752,1.17515,1.17515,20900000.0
2007-02-01 02:27:00,1.17518,1.17518,1.17517,1.17517,22800000.0
2007-02-01 02:28:00,1.17515,1.17518,1.17513,1.17513,52600001.0
2007-02-01 02:29:00,1.17514,1.17527,1.17514,1.17527,138000000.0
2007-02-01 02:30:00,1.17522,1.17532,1.17512,1.17517,131200001.0
2007-02-01 02:31:00,1.17508,1.17539,1.17501,1.17531,136899999.0
2007-02-01 02:32:00,1.17527,1.17527,1.17474,1.17514,245700004.0
2007-02-01 02:33:00,1.17515,1.17515,1.17491,1.175,81300000.0
2007-02-01 02:34:00,1.1749,1.17493,1.17488,1.1749,155499997.0
2007-02-01 02:35:00,1.17532,1.17532,1.17518,1.17518,10400000.0
2007-02-01 02:36:00,1.17522,1.17528,1.17522,1.17528,55800000.0
2007-02-01 02:37:00,1.1753,1.17543,1.17484,1.17484,124299999.0
2007-02-01 02:38:00,1.17523,1.17528,1.17518,1.17528,21600000.0
2007-02-01 02:39:00,1.17495,1.17527,1.17495,1.17527,58400001.0
2007-02-01 02:40:00,1.17516,1.17516,1.17512,1.17512,45500000.0
2007-02-01 02:41:00,1.17512,1.17516,1.17508,1.17511,116999999.0
2007-02-01 02:42:00,1.17512,1.17523,1.17512,1.17523,24100000.0
2007-02-01 02:43:00,1.17525,1.17525,1.1752,1.1752,94500000.0
2007-02-01 02:44:00,1.17518,1.17518,1.1751,1.17518,150400002.0
2007-02-01 02:45:00,1.17512,1.1752,1.17508,1.17512,54400000.0
2007-02-01 02:46:00,1.17505,1.17505,1.17505,1.17505,8800000.0
2007-02-01 02:47:00,1.17515,1.17515,1.17508,1.17508,22300000.0
2007-02-01 02:48:00,1.17516,1.17525,1.17514,1.17514,129400002.0
2007-02-01 02:49:00,1.17519,1.17519,1.17516,1.17516,1100000.0
2007-02-01 02:50:00,1.17518,1.17518,1.17518,1.17518,21600000.0
2007-02-01 02:51:00,1.17515,1.17525,1.17515,1.17515,65400001.0
2007-02-01 02:52:00,1.1752,1.1752,1.17515,1.17515,33700000.0
2007-02-01 02:53:00,1.17511,1.17527,1.17511,1.17521,131600002.0
2007-02-01 02:54:00,1.17512,1.17521,1.1751,1.17511,49899999.0
2007-02-01 02:55:00,1.17507,1.17519,1.17502,1.17502,44900000.0
2007-02-01 02:56:00,1.17518,1.17518,1.17511,1.17513,57600000.0
2007-02-01 02:57:00,1.17514,1.17514,1.17511,1.17511,37700002.0
2007-02-01 02:58:00,1.1752,1.1752,1.17515,1.17515,22100000.0
2007-02-01 02:59:00,1.17521,1.17521,1.17494,1.17521,128099999.0
2007-02-01 03:00:00,1.17527,1.17527,1.17503,1.1751,60200000.0
2007-02-01 03:01:00,1.17504,1.17517,1.17504,1.17509,89400000.0
2007-02-01 03:02:00,1.17508,1.17511,1.175,1.17508,101999999.0
2007-02-01 03:03:00,1.17508,1.17513,1.17502,1.17511,80099999.0
2007-02-01 03:04:00,1.17517,1.17522,1.17509,1.17509,49500001.0
2007-02-01 03:05:00,1.17511,1.1752,1.17508,1.17508,50200000.0
2007-02-01 03:06:00,1.17507,1.17517,1.17507,1.17517,35200001.0
2007-02-01 03:07:00,1.17521,1.17526,1.17517,1.17517,68800002.0
2007-02-01 03:08:00,1.17516,1.17517,1.17509,1.17513,51399999.0
2007-02-01 03:09:00,1.17522,1.17528,1.1752,1.17528,82099999.0
2007-02-01 03:10:00,1.17528,1.17528,1.17528,1.17528,800000.0
2007-02-01 03:11:00,1.17532,1.17537,1.17522,1.17537,64900000.0
2007-02-01 03:12:00,1.17538,1.1754,1.17531,1.1754,88700000.0
2007-02-01 03:13:00,1.1755,1.1755,1.1754,1.17543,9600000.0
2007-02-01 03:14:00,1.17551,1.17554,1.17537,1.17537,123200002.0
2007-02-01 03:15:00,1.17535,1.1754,1.17533,1.17533,8000000.0
2007-02-01 03:16:00,1.1754,1.17548,1.1754,1.17548,4200000.0
2007-02-01 03:17:00,1.17545,1.1755,1.17538,1.17538,97800001.0
2007-02-01 03:18:00,1.17531,1.17548,1.17531,1.17545,124399999.0
2007-02-01 03:19:00,1.1754,1.17545,1.1754,1.17545,62500001.0
2007-02-01 03:20:00,1.1755,1.1755,1.17545,1.17545,30300000.0
2007-02-01 03:21:00,1.17548,1.17554,1.17542,1.17554,92000002.0
2007-02-01 03:22:00,1.17498,1.17548,1.17497,1.17548,94700000.0
2007-02-01 03:23:00,1.17541,1.1755,1.17538,1.17538,56500001.0
2007-02-01 03:24:00,1.17536,1.17541,1.17536,1.17541,60300001.0
2007-02-01 03:25:00,1.17547,1.17561,1.17547,1.1756,56700001.0
2007-02-01 03:26:00,1.17567,1.17567,1.17552,1.17559,62500001.0
2007-02-01 03:27:00,1.17573,1.17585,1.17573,1.17585,31200000.0
2007-02-01 03:28:00,1.176,1.176,1.176,1.176,17500001.0
2007-02-01 03:29:00,1.17598,1.17598,1.17586,1.17591,95599999.0
2007-02-01 03:30:00,1.17598,1.17601,1.1759,1.1759,51100000.0
2007-02-01 03:31:00,1.17591,1.17603,1.17588,1.17603,115800002.0
2007-02-01 03:32:00,1.17597,1.17598,1.17597,1.17598,46399999.0
2007-02-01 03:33:00,1.17592,1.17609,1.17592,1.17609,23300000.0
2007-02-01 03:34:00,1.1761,1.1762,1.17608,1.17608,47999999.0
2007-02-01 03:35:00,1.17609,1.17626,1.17609,1.17626,57600002.0
2007-02-01 03:36:00,1.17626,1.1764,1.17621,1.17632,131200001.0
2007-02-01 03:37:00,1.17633,1.17637,1.17633,1.17637,85599997.0
2007-02-01 03:38:00,1.17633,1.17649,1.17631,1.17646,138000001.0
2007-02-01 03:39:00,1.17628,1.17644,1.17614,1.17643,104000001.0
2007-02-01 03:40:00,1.17635,1.17646,1.17635,1.17641,37200000.0
2007-02-01 03:41:00,1.17631,1.17631,1.17611,1.17615,20400000.0
2007-02-01 03:42:00,1.17605,1.1761,1.17605,1.1761,23900000.0
2007-02-01 03:43:00,1.17612,1.17612,1.17594,1.17597,109800002.0
2007-02-01 03:44:00,1.17605,1.17612,1.17598,1.17605,68999999.0
2007-02-01 03:45:00,1.17604,1.17611,1.17601,1.17603,146300002.0
2007-02-01 03:46:00,1.17608,1.1761,1.17608,1.1761,15100000.0
2007-02-01 03:47:00,1.17609,1.1761,1.17603,1.17606,56300000.0
2007-02-01 03:48:00,1.176,1.17611,1.176,1.17604,71500000.0
2007-02-01 03:49:00,1.17609,1.17613,1.17603,1.1761,82800000.0
2007-02-01 03:50:00,1.17603,1.17614,1.17603,1.1761,110700002.0
2007-02-01 03:51:00,1.17609,1.17616,1.17609,1.17616,49699999.0
2007-02-01 03:52:00,1.17615,1.17615,1.17615,1.17615,800000.0
2007-02-01 03:53:00,1.17623,1.17623,1.1761,1.17623,123200001.0
2007-02-01 03:54:00,1.1762,1.1762,1.17615,1.1762,106500001.0
2007-02-01 03:55:00,1.17618,1.17618,1.17611,1.17615,54400000.0
2007-02-01 03:56:00,1.17609,1.1762,1.17609,1.1761,58199998.0
2007-02-01 03:57:00,1.1762,1.17623,1.1762,1.17623,52800001.0
2007-02-01 03:58:00,1.17623,1.17625,1.1761,1.17625,76600001.0
2007-02-01 03:59:00,1.17618,1.17635,1.17618,1.1763,4800000.0
2007-02-01 04:00:00,1.17634,1.17641,1.17634,1.17641,2500000.0
2007-02-01 04:01:00,1.17624,1.17632,1.1762,1.17629,85399999.0
2007-02-01 04:02:00,1.1763,1.17633,1.17623,1.17626,67899999.0
2007-02-01 04:03:00,1.17629,1.17631,1.17629,1.17631,33999999.0
2007-02-01 04:04:00,1.17641,1.17641,1.17629,1.17629,37400000.0
2007-02-01 04:05:00,1.1763,1.1763,1.1763,1.1763,27600000.0
2007-02-01 04:06:00,1.17634,1.17638,1.17628,1.17638,10400000.0
2007-02-01 04:07:00,1.1764,1.17645,1.17635,1.17645,72599999.0
2007-02-01 04:08:00,1.17643,1.17648,1.17606,1.17618,98000000.0
2007-02-01 04:09:00,1.1764,1.1764,1.17632,1.17634,40600000.0
2007-02-01 04:10:00,1.1763,1.1763,1.1762,1.1763,174099996.0
2007-02-01 04:11:00,1.17627,1.17633,1.17614,1.17614,13700000.0
2007-02-01 04:12:00,1.17624,1.17639,1.17623,1.1763,135500001.0
2007-02-01 04:13:00,1.17635,1.17637,1.17621,1.17637,118099997.0
2007-02-01 04:14:00,1.17612,1.17635,1.17611,1.17611,82400000.0
2007-02-01 04:15:00,1.17617,1.17631,1.17589,1.17589,106699999.0
2007-02-01 04:16:00,1.1762,1.17625,1.1762,1.17625,3800000.0
2007-02-01 04:17:00,1.17615,1.1762,1.17615,1.1762,20000000.0
2007-02-01 04:18:00,1.17618,1.17619,1.17618,1.17619,39900000.0
2007-02-01 04:19:00,1.17609,1.1762,1.17588,1.17601,94199997.0
2007-02-01 04:20:00,1.17607,1.17607,1.17603,1.17603,15200000.0
2007-02-01 04:21:00,1.17599,1.17604,1.17593,1.17599,103499999.0
2007-02-01 04:22:00,1.17595,1.17608,1.1759,1.17597,176199999.0
2007-02-01 04:23:00,1.17593,1.17597,1.17593,1.17595,147100001.0
2007-02-01 04:24:00,1.17593,1.17604,1.17593,1.17604,139100003.0
2007-02-01 04:25:00,1.176,1.176,1.17589,1.17594,53499999.0
2007-02-01 04:26:00,1.17596,1.17604,1.17587,1.17587,59700000.0
2007-02-01 04:27:00,1.17599,1.17609,1.17599,1.17609,47500000.0
2007-02-01 04:28:00,1.1759,1.1759,1.1759,1.1759,6300000.0
2007-02-01 04:29:00,1.17596,1.17596,1.17579,1.17582,65800000.0
2007-02-01 04:30:00,1.1759,1.17595,1.17587,1.17595,95100000.0
2007-02-01 04:31:00,1.17592,1.17592,1.17579,1.17581,62800000.0
2007-02-01 04:32:00,1.17572,1.17583,1.17572,1.1758,27900000.0
2007-02-01 04:33:00,1.17577,1.17583,1.17574,1.17583,66300000.0
2007-02-01 04:34:00,1.17587,1.17588,1.17577,1.17577,55199998.0
2007-02-01 04:35:00,1.17577,1.17577,1.17575,1.17575,44899999.0
2007-02-01 04:36:00,1.17572,1.17583,1.17571,1.17583,69500000.0
2007-02-01 04:37:00,1.17583,1.17589,1.17583,1.17589,24900000.0
2007-02-01 04:38:00,1.1759,1.17594,1.17585,1.17592,167300002.0
2007-02-01 04:39:00,1.17591,1.17592,1.17591,1.17592,19099999.0
2007-02-01 04:40:00,1.17582,1.17589,1.17577,1.17577,129500000.0
2007-02-01 04:41:00,1.17583,1.17583,1.1757,1.1757,68799998.0
2007-02-01 04:42:00,1.17568,1.17568,1.17562,1.17562,17500000.0
2007-02-01 04:43:00,1.1756,1.1757,1.17557,1.17565,121900000.0
2007-02-01 04:44:00,1.17564,1.17569,1.17561,1.17569,116399999.0
2007-02-01 04:45:00,1.17565,1.17568,1.17562,1.17563,85300001.0
2007-02-01 04:46:00,1.17568,1.17568,1.1756,1.17565,99500000.0
2007-02-01 04:47:00,1.1756,1.17571,1.17557,1.17557,64600000.0
2007-02-01 04:48:00,1.1756,1.17566,1.17557,1.17566,79800000.0
2007-02-01 04:49:00,1.17562,1.17572,1.17562,1.17563,177800000.0
2007-02-01 04:50:00,1.1756,1.17569,1.17557,1.17557,90100000.0
2007-02-01 04:51:00,1.17565,1.17565,1.17555,1.1756,105500002.0
2007-02-01 04:52:00,1.17556,1.1756,1.17548,1.17557,55800000.0
2007-02-01 04:53:00,1.17561,1.17564,1.17553,1.17557,105800000.0
2007-02-01 04:54:00,1.17547,1.17552,1.17535,1.17535,174299998.0
2007-02-01 04:55:00,1.17525,1.17535,1.17525,1.17535,112100001.0
2007-02-01 04:56:00,1.17538,1.1756,1.17537,1.1756,90400002.0
2007-02-01 04:57:00,1.17563,1.17563,1.17552,1.17555,67000001.0
2007-02-01 04:58:00,1.17555,1.17555,1.17555,1.17555,23200000.0
2007-02-01 04:59:00,1.17552,1.17559,1.1755,1.17556,82100001.0
2007-02-01 05:00:00,1.1756,1.1756,1.1755,1.1755,1300000.0
2007-02-01 05:01:00,1.17553,1.17553,1.17535,1.1754,40900001.0
2007-02-01 05:02:00,1.1754,1.17543,1.17527,1.17538,173099999.0
2007-02-01 05:03:00,1.1754,1.17542,1.1754,1.17542,41799999.0
2007-02-01 05:04:00,1.17529,1.17542,1.17529,1.17538,51400001.0
2007-02-01 05:05:00,1.1754,1.1754,1.1754,1.1754,2400000.0
2007-02-01 05:06:00,1.1754,1.1754,1.17537,1.17537,53800001.0
2007-02-01 05:07:00,1.17545,1.17545,1.17534,1.1754,99600000.0
2007-02-01 05:08:00,1.17541,1.17541,1.1753,1.1753,8800000.0
2007-02-01 05:09:00,1.17535,1.1754,1.17528,1.17528,126600000.0
2007-02-01 05:10:00,1.17531,1.17539,1.17527,1.17537,106999999.0
2007-02-01 05:11:00,1.17533,1.17542,1.17533,1.17535,37499999.0
2007-02-01 05:12:00,1.17545,1.17545,1.1754,1.1754,64100000.0
2007-02-01 05:13:00,1.17531,1.17556,1.17531,1.17554,127199999.0
2007-02-01 05:14:00,1.17564,1.17568,1.17561,1.17568,72799997.0
2007-02-01 05:15:00,1.17565,1.1757,1.17563,1.17563,79100001.0
2007-02-01 05:16:00,1.1758,1.17611,1.17578,1.17601,123200001.0
2007-02-01 05:17:00,1.17606,1.17614,1.17603,1.17605,143600003.0
2007-02-01 05:18:00,1.17608,1.17615,1.17608,1.1761,73500001.0
2007-02-01 05:19:00,1.17609,1.1761,1.17597,1.1761,175100001.0
2007-02-01 05:20:00,1.17604,1.17611,1.176,1.17605,63499999.0
2007-02-01 05:21:00,1.17607,1.17615,1.17607,1.17615,85999999.0
2007-02-01 05:22:00,1.1761,1.1761,1.17605,1.1761,53000000.0
2007-02-01 05:23:00,1.17608,1.17615,1.17605,1.17608,111700000.0
2007-02-01 05:24:00,1.17608,1.1761,1.17594,1.17597,31900000.0
2007-02-01 05:25:00,1.176,1.176,1.176,1.176,29600000.0
2007-02-01 05:26:00,1.17601,1.17607,1.17589,1.17589,85600002.0
2007-02-01 05:27:00,1.17584,1.17598,1.17583,1.17597,95500002.0
2007-02-01 05:28:00,1.17598,1.17598,1.17597,1.17597,45000000.0
2007-02-01 05:29:00,1.17597,1.17599,1.17594,1.17596,107600000.0
2007-02-01 05:30:00,1.17591,1.176,1.17591,1.17593,76100001.0
2007-02-01 05:31:00,1.17594,1.17599,1.17585,1.17591,118100001.0
2007-02-01 05:32:00,1.17595,1.17595,1.17595,1.17595,59600003.0
2007-02-01 05:33:00,1.17595,1.17609,1.17595,1.17596,63200001.0
2007-02-01 05:34:00,1.17593,1.17596,1.17588,1.17588,64000000.0
2007-02-01 05:35:00,1.17597,1.17597,1.17596,1.17596,43900001.0
2007-02-01 05:36:00,1.176,1.17605,1.176,1.17605,24700000.0
2007-02-01 05:37:00,1.176,1.1762,1.176,1.17605,38999999.0
2007-02-01 05:38:00,1.17602,1.17612,1.17597,1.17597,136500000.0
2007-02-01 05:39:00,1.17605,1.17613,1.176,1.17613,120400001.0
2007-02-01 05:40:00,1.17608,1.17615,1.17605,1.1761,106900000.0
2007-02-01 05:41:00,1.17613,1.17613,1.17606,1.17611,74600000.0
2007-02-01 05:42:00,1.17612,1.17614,1.1761,1.1761,21500000.0
2007-02-01 05:43:00,1.1761,1.17637,1.1761,1.17629,142200002.0
2007-02-01 05:44:00,1.17598,1.17625,1.17595,1.17617,133699997.0
2007-02-01 05:45:00,1.17614,1.1763,1.17614,1.17616,95099999.0
2007-02-01 05:46:00,1.17621,1.17628,1.17621,1.17628,38600000.0
2007-02-01 05:47:00,1.17623,1.17623,1.17611,1.1762,109200000.0
2007-02-01 05:48:00,1.17617,1.17623,1.17617,1.17623,67700001.0
2007-02-01 05:49:00,1.17625,1.17625,1.17622,1.17625,47600001.0
2007-02-01 05:50:00,1.17615,1.17626,1.17615,1.17621,79200000.0
2007-02-01 05:51:00,1.1761,1.17625,1.1761,1.1762,94100000.0
2007-02-01 05:52:00,1.17603,1.17622,1.17584,1.17622,73799999.0
2007-02-01 05:53:00,1.17623,1.17638,1.17617,1.17638,117999999.0
2007-02-01 05:54:00,1.17635,1.17644,1.17635,1.17642,158100003.0
2007-02-01 05:55:00,1.17633,1.17633,1.17624,1.17632,116500001.0
2007-02-01 05:56:00,1.17628,1.17637,1.17628,1.17637,44700000.0
2007-02-01 05:57:00,1.17635,1.1764,1.17635,1.1764,60799999.0
2007-02-01 05:58:00,1.1764,1.17645,1.17635,1.17635,82700000.0
2007-02-01 05:59:00,1.17629,1.17639,1.17598,1.17639,74600001.0
2007-02-01 06:00:00,1.17638,1.17651,1.1762,1.1765,85700000.0
2007-02-01 06:01:00,1.1764,1.17645,1.1763,1.1764,66500000.0
2007-02-01 06:02:00,1.17633,1.17642,1.17626,1.1763,94200002.0
2007-02-01 06:03:00,1.17629,1.17636,1.17629,1.17632,110100000.0
2007-02-01 06:04:00,1.17627,1.17633,1.17627,1.1763,56900001.0
2007-02-01 06:05:00,1.17638,1.17643,1.17623,1.17643,86699999.0
2007-02-01 06:06:00,1.17637,1.17638,1.17632,1.17635,69699998.0
2007-02-01 06:07:00,1.17645,1.17645,1.17635,1.17637,13390000.0
2007-02-01 06:08:00,1.1764,1.17643,1.17637,1.17642,125600000.0
2007-02-01 06:09:00,1.1764,1.1764,1.17635,1.17635,66600000.0
2007-02-01 06:10:00,1.17648,1.17648,1.1763,1.17643,81000001.0
2007-02-01 06:11:00,1.17635,1.17645,1.17635,1.17641,49700000.0
2007-02-01 06:12:00,1.17642,1.17643,1.17634,1.17634,61299999.0
2007-02-01 06:13:00,1.17639,1.17646,1.17634,1.17642,140290001.0
2007-02-01 06:14:00,1.17644,1.17644,1.17636,1.1764,73300000.0
2007-02-01 06:15:00,1.17644,1.17671,1.17644,1.17671,48700000.0
2007-02-01 06:16:00,1.17672,1.17686,1.1767,1.17686,147699998.0
2007-02-01 06:17:00,1.17693,1.17693,1.17679,1.17688,73500001.0
2007-02-01 06:18:00,1.1769,1.17693,1.17679,1.17689,80399999.0
2007-02-01 06:19:00,1.17697,1.17697,1.17693,1.17693,116799999.0
2007-02-01 06:20:00,1.17684,1.17687,1.17683,1.17687,65300000.0
2007-02-01 06:21:00,1.17687,1.17694,1.17679,1.1769,172400001.0
2007-02-01 06:22:00,1.17692,1.17692,1.17682,1.17685,130400001.0
2007-02-01 06:23:00,1.17672,1.17672,1.17654,1.17655,122099998.0
2007-02-01 06:24:00,1.17682,1.17689,1.17676,1.17678,58100001.0
2007-02-01 06:25:00,1.17673,1.17673,1.17661,1.17661,26599999.0
2007-02-01 06:26:00,1.17678,1.17688,1.17675,1.17675,20100000.0
2007-02-01 06:27:00,1.1768,1.1768,1.17675,1.17678,48600000.0
2007-02-01 06:28:00,1.17675,1.17685,1.1767,1.1767,26000001.0
2007-02-01 06:29:00,1.17675,1.17684,1.17673,1.1768,148000003.0
2007-02-01 06:30:00,1.17681,1.17689,1.17681,1.17689,27099999.0
2007-02-01 06:31:00,1.17681,1.17689,1.17672,1.17672,106699999.0
2007-02-01 06:32:00,1.17677,1.17685,1.17664,1.17685,104100000.0
2007-02-01 06:33:00,1.17685,1.17685,1.17666,1.17666,66799999.0
2007-02-01 06:34:00,1.17673,1.1768,1.17673,1.1768,51000000.0
2007-02-01 06:35:00,1.17675,1.17685,1.17675,1.17675,65800000.0
2007-02-01 06:36:00,1.17672,1.17677,1.17672,1.17672,44000000.0
2007-02-01 06:37:00,1.17675,1.17679,1.17672,1.17679,75000001.0
2007-02-01 06:38:00,1.17686,1.17686,1.17675,1.17675,47900000.0
2007-02-01 06:39:00,1.17672,1.17678,1.17671,1.17678,35200001.0
2007-02-01 06:40:00,1.17684,1.17684,1.17671,1.17678,46300000.0
2007-02-01 06:41:00,1.17676,1.17682,1.1767,1.1768,143500001.0
2007-02-01 06:42:00,1.17674,1.17689,1.17673,1.17673,128900001.0
2007-02-01 06:43:00,1.17678,1.17688,1.17678,1.17688,52000001.0
2007-02-01 06:44:00,1.17694,1.177,1.17652,1.17652,103800003.0
2007-02-01 06:45:00,1.17669,1.17691,1.17669,1.17675,102900000.0
2007-02-01 06:46:00,1.17687,1.17691,1.17679,1.17683,62700001.0
2007-02-01 06:47:00,1.17681,1.17684,1.17676,1.1768,96400000.0
2007-02-01 06:48:00,1.17685,1.17688,1.17649,1.17659,123800000.0
2007-02-01 06:49:00,1.17651,1.17658,1.17648,1.17658,96500001.0
2007-02-01 06:50:00,1.17662,1.17668,1.1766,1.17662,46500001.0
2007-02-01 06:51:00,1.1766,1.17669,1.17634,1.17669,68199999.0
2007-02-01 06:52:00,1.17667,1.17672,1.17655,1.17657,162299995.0
2007-02-01 06:53:00,1.17661,1.17665,1.17661,1.17665,19300000.0
2007-02-01 06:54:00,1.17663,1.17663,1.17657,1.17657,5800000.0
2007-02-01 06:55:00,1.1766,1.17666,1.17659,1.17666,79299999.0
2007-02-01 06:56:00,1.17667,1.17681,1.1766,1.17666,105599999.0
2007-02-01 06:57:00,1.1767,1.1767,1.17665,1.17665,20800000.0
2007-02-01 06:58:00,1.17658,1.17675,1.17658,1.17675,50899998.0
2007-02-01 06:59:00,1.1767,1.17691,1.1767,1.17678,91600000.0
2007-02-01 07:00:00,1.1767,1.17679,1.1767,1.17674,83600000.0
2007-02-01 07:01:00,1.17675,1.17683,1.17668,1.17668,150299996.0
2007-02-01 07:02:00,1.17678,1.17678,1.17674,1.17674,25500001.0
2007-02-01 07:03:00,1.1769,1.1769,1.17678,1.17689,69600000.0
2007-02-01 07:04:00,1.17685,1.1769,1.1768,1.1769,109700005.0
2007-02-01 07:05:00,1.17683,1.1769,1.17683,1.1769,42500001.0
2007-02-01 07:06:00,1.17695,1.17695,1.17685,1.1769,72100000.0
2007-02-01 07:07:00,1.17686,1.17686,1.17676,1.17676,17500000.0
2007-02-01 07:08:00,1.17682,1.17682,1.17662,1.17666,130999996.0
2007-02-01 07:09:00,1.1766,1.17672,1.17657,1.17657,111900002.0
2007-02-01 07:10:00,1.17662,1.17665,1.17662,1.17665,11200000.0
2007-02-01 07:11:00,1.17666,1.17677,1.17666,1.17666,69000000.0
2007-02-01 07:12:00,1.1766,1.1766,1.1764,1.1764,54499999.0
2007-02-01 07:13:00,1.17639,1.17647,1.17629,1.17647,153299998.0
2007-02-01 07:14:00,1.17645,1.1765,1.17645,1.17647,80599999.0
2007-02-01 07:15:00,1.17647,1.17657,1.17647,1.17657,59100000.0
2007-02-01 07:16:00,1.17658,1.17665,1.17646,1.17651,105900001.0
2007-02-01 07:17:00,1.17654,1.17658,1.17654,1.17658,9600000.0
2007-02-01 07:18:00,1.17655,1.17663,1.17655,1.17663,124900000.0
2007-02-01 07:19:00,1.17659,1.17672,1.17659,1.17665,45800001.0
2007-02-01 07:20:00,1.17665,1.1767,1.17665,1.1767,59400000.0
2007-02-01 07:21:00,1.17667,1.17673,1.17664,1.17666,92799999.0
2007-02-01 07:22:00,1.1766,1.17664,1.17659,1.17664,104800003.0
2007-02-01 07:23:00,1.17663,1.17663,1.17649,1.17652,32700000.0
2007-02-01 07:24:00,1.1766,1.1766,1.17653,1.17653,2400000.0
2007-02-01 07:25:00,1.17659,1.1766,1.17653,1.17655,65900002.0
2007-02-01 07:26:00,1.1766,1.17663,1.17655,1.17655,22200000.0
2007-02-01 07:27:00,1.17658,1.17658,1.17654,1.17654,28199999.0
2007-02-01 07:28:00,1.1765,1.17663,1.1765,1.17659,87800000.0
2007-02-01 07:29:00,1.17652,1.1766,1.17652,1.1766,52800002.0
2007-02-01 07:30:00,1.17662,1.17668,1.17662,1.17668,41500000.0
2007-02-01 07:31:00,1.1768,1.1769,1.17677,1.17688,109900000.0
2007-02-01 07:32:00,1.17687,1.17694,1.1768,1.1769,96100000.0
2007-02-01 07:33:00,1.17689,1.17689,1.17682,1.17683,98599999.0
2007-02-01 07:34:00,1.17684,1.17705,1.17684,1.17705,94100001.0
2007-02-01 07:35:00,1.17705,1.17713,1.17705,1.17709,37200000.0
2007-02-01 07:36:00,1.17707,1.17707,1.17692,1.17704,71300000.0
2007-02-01 07:37:00,1.1771,1.1771,1.1771,1.1771,8800000.0
2007-02-01 07:38:00,1.17715,1.17715,1.17705,1.1771,35300000.0
2007-02-01 07:39:00,1.17705,1.1771,1.17705,1.17707,46600000.0
2007-02-01 07:40:00,1.17705,1.17709,1.17703,1.17708,65399999.0
2007-02-01 07:41:00,1.17701,1.1771,1.17698,1.17709,65000000.0
2007-02-01 07:42:00,1.17705,1.17715,1.17704,1.17715,105700000.0
2007-02-01 07:43:00,1.17715,1.17715,1.17705,1.17705,15900000.0
2007-02-01 07:44:00,1.1771,1.17711,1.177,1.17711,128800001.0
2007-02-01 07:45:00,1.17697,1.17712,1.17697,1.17712,123499999.0
2007-02-01 07:46:00,1.17707,1.1771,1.17707,1.1771,29500000.0
2007-02-01 07:47:00,1.17705,1.1771,1.17705,1.1771,33699999.0
2007-02-01 07:48:00,1.17709,1.17714,1.17706,1.17709,125700000.0
2007-02-01 07:49:00,1.17708,1.17712,1.17703,1.17709,98700000.0
2007-02-01 07:50:00,1.17715,1.17715,1.17715,1.17715,8800000.0
2007-02-01 07:51:00,1.1771,1.17712,1.17705,1.17705,128600002.0
2007-02-01 07:52:00,1.1771,1.1771,1.17705,1.17705,53400000.0
2007-02-01 07:53:00,1.1771,1.1771,1.1771,1.1771,26800000.0
2007-02-01 07:54:00,1.1771,1.17715,1.17705,1.17705,125300000.0
2007-02-01 07:55:00,1.17711,1.17715,1.17696,1.17711,91000002.0
2007-02-01 07:56:00,1.17718,1.17718,1.17718,1.17718,800000.0
2007-02-01 07:57:00,1.17704,1.17706,1.17703,1.17706,127099999.0
2007-02-01 07:58:00,1.17702,1.17708,1.17699,1.17708,72300000.0
2007-02-01 07:59:00,1.17705,1.1771,1.17705,1.1771,112700000.0
2007-02-01 08:00:00,1.17702,1.17715,1.17701,1.17715,95900001.0
2007-02-01 08:01:00,1.17703,1.17712,1.17703,1.17712,9100000.0
2007-02-01 08:02:00,1.17702,1.17713,1.17702,1.17709,56600000.0
2007-02-01 08:03:00,1.17706,1.17714,1.17703,1.17712,97199997.0
2007-02-01 08:04:00,1.17704,1.17712,1.17702,1.1771,97500001.0
2007-02-01 08:05:00,1.17706,1.17713,1.17705,1.17708,148500004.0
2007-02-01 08:06:00,1.17705,1.17713,1.17705,1.17713,35800000.0
2007-02-01 08:07:00,1.17695,1.17713,1.17686,1.1771,130999997.0
2007-02-01 08:08:00,1.17718,1.1772,1.17669,1.17669,73599999.0
2007-02-01 08:09:00,1.17713,1.17713,1.17696,1.17696,132399997.0
2007-02-01 08:10:00,1.17705,1.17717,1.17696,1.17717,130200002.0
2007-02-01 08:11:00,1.17716,1.17716,1.17703,1.17712,109499999.0
2007-02-01 08:12:00,1.17711,1.17712,1.17701,1.17702,19200000.0
2007-02-01 08:13:00,1.17711,1.17711,1.17699,1.17699,66299999.0
2007-02-01 08:14:00,1.17699,1.17714,1.17699,1.17708,209400002.0
2007-02-01 08:15:00,1.17713,1.17713,1.17705,1.17705,87200000.0
2007-02-01 08:16:00,1.17713,1.17718,1.17708,1.17708,91000001.0
2007-02-01 08:17:00,1.1771,1.1771,1.17705,1.17707,93800002.0
2007-02-01 08:18:00,1.17714,1.17714,1.17711,1.17711,25499999.0
2007-02-01 08:19:00,1.17688,1.17714,1.1768,1.17683,173799997.0
2007-02-01 08:20:00,1.1772,1.1772,1.1772,1.1772,66400000.0
2007-02-01 08:21:00,1.17723,1.17723,1.17706,1.1771,85499999.0
2007-02-01 08:22:00,1.17708,1.17708,1.17696,1.17707,78600001.0
2007-02-01 08:23:00,1.1771,1.17715,1.17705,1.1771,152599999.0
2007-02-01 08:24:00,1.17705,1.17709,1.177,1.17709,53600001.0
2007-02-01 08:25:00,1.1771,1.17714,1.17706,1.17714,59900000.0
2007-02-01 08:26:00,1.17712,1.17715,1.17702,1.17715,120499998.0
2007-02-01 08:27:00,1.177,1.17715,1.17697,1.177,172200002.0
2007-02-01 08:28:00,1.17714,1.17717,1.17702,1.17717,48700000.0
2007-02-01 08:29:00,1.17708,1.17708,1.17696,1.17696,52100000.0
2007-02-01 08:30:00,1.17704,1.17713,1.17704,1.17707,51000000.0
2007-02-01 08:31:00,1.17709,1.17714,1.17706,1.17714,149100004.0
2007-02-01 08:32:00,1.17717,1.17718,1.177,1.17718,80600000.0
2007-02-01 08:33:00,1.17716,1.17726,1.17716,1.17726,106800000.0
2007-02-01 08:34:00,1.1772,1.17725,1.17715,1.17725,36100000.0
2007-02-01 08:35:00,1.17727,1.17727,1.17715,1.17723,47200000.0
2007-02-01 08:36:00,1.17719,1.17719,1.17709,1.17709,46600001.0
2007-02-01 08:37:00,1.17714,1.17716,1.17714,1.17716,22300000.0
2007-02-01 08:38:00,1.17716,1.17716,1.17707,1.17714,81699999.0
2007-02-01 08:39:00,1.17715,1.17721,1.17712,1.17712,41399999.0
2007-02-01 08:40:00,1.17709,1.17716,1.17709,1.17713,45900001.0
2007-02-01 08:41:00,1.1771,1.17715,1.177,1.177,118400002.0
2007-02-01 08:42:00,1.17703,1.17709,1.17701,1.17709,63200001.0
2007-02-01 08:43:00,1.17713,1.17713,1.177,1.17703,51800000.0
2007-02-01 08:44:00,1.17715,1.17715,1.17715,1.17715,20700001.0
2007-02-01 08:45:00,1.1771,1.1771,1.17705,1.17709,122500002.0
2007-02-01 08:46:00,1.17702,1.17705,1.17702,1.17705,26300000.0
2007-02-01 08:47:00,1.17702,1.17702,1.1769,1.17698,105800002.0
2007-02-01 08:48:00,1.17706,1.17706,1.17704,1.17704,7200000.0
2007-02-01 08:49:00,1.17713,1.17717,1.17713,1.17717,42299998.0
2007-02-01 08:50:00,1.17705,1.17715,1.17705,1.17715,64000000.0
2007-02-01 08:51:00,1.17705,1.17715,1.17705,1.17715,54700001.0
2007-02-01 08:52:00,1.17691,1.17691,1.17669,1.1768,144300002.0
2007-02-01 08:53:00,1.17682,1.17701,1.17674,1.17695,97300002.0
2007-02-01 08:54:00,1.17707,1.1772,1.17704,1.1772,109800002.0
2007-02-01 08:55:00,1.1772,1.17725,1.17713,1.17725,41699999.0
2007-02-01 08:56:00,1.17715,1.17723,1.17715,1.17723,112900002.0
2007-02-01 08:57:00,1.1772,1.17725,1.17713,1.17713,42600000.0
2007-02-01 08:58:00,1.17715,1.17715,1.17702,1.17711,149500000.0
2007-02-01 08:59:00,1.17708,1.17711,1.17701,1.17701,128899998.0
2007-02-01 09:00:00,1.17698,1.17703,1.17694,1.17694,72800002.0
2007-02-01 09:01:00,1.1771,1.17714,1.17701,1.17705,23700000.0
2007-02-01 09:02:00,1.1771,1.17715,1.17702,1.17702,88400001.0
2007-02-01 09:03:00,1.17712,1.17724,1.17712,1.17724,68500001.0
2007-02-01 09:04:00,1.17723,1.17725,1.17721,1.17721,12800000.0
2007-02-01 09:05:00,1.17722,1.17725,1.17722,1.17723,29300000.0
2007-02-01 09:06:00,1.17719,1.17729,1.17719,1.17729,55799999.0
2007-02-01 09:07:00,1.17732,1.17746,1.17702,1.17727,28200000.0
2007-02-01 09:08:00,1.17735,1.17743,1.17732,1.17743,70800000.0
2007-02-01 09:09:00,1.17734,1.17734,1.17721,1.17734,191200000.0
2007-02-01 09:10:00,1.17742,1.17745,1.17742,1.17745,53999998.0
2007-02-01 09:11:00,1.17741,1.1775,1.17741,1.17746,12000000.0
2007-02-01 09:12:00,1.17746,1.17747,1.17746,1.17747,39000000.0
2007-02-01 09:13:00,1.17738,1.17738,1.17732,1.17732,33200000.0
2007-02-01 09:14:00,1.17739,1.17739,1.17723,1.17733,77100000.0
2007-02-01 09:15:00,1.17736,1.17736,1.17718,1.17718,30200000.0
2007-02-01 09:16:00,1.17715,1.17718,1.17688,1.17688,134599999.0
2007-02-01 09:17:00,1.17712,1.17712,1.17685,1.17685,108000001.0
2007-02-01 09:18:00,1.177,1.17703,1.177,1.17703,33499999.0
2007-02-01 09:19:00,1.17705,1.1771,1.17699,1.17699,82700000.0
2007-02-01 09:20:00,1.17703,1.17707,1.17689,1.17694,47100000.0
2007-02-01 09:21:00,1.17685,1.17685,1.17685,1.17685,23200001.0
2007-02-01 09:22:00,1.17694,1.17694,1.17694,1.17694,32800000.0
2007-02-01 09:23:00,1.17695,1.17702,1.17691,1.17702,74300000.0
2007-02-01 09:24:00,1.17708,1.17712,1.17699,1.17703,62499999.0
2007-02-01 09:25:00,1.17719,1.17751,1.17719,1.1773,146000003.0
2007-02-01 09:26:00,1.17729,1.17732,1.17714,1.1772,106100000.0
2007-02-01 09:27:00,1.17717,1.17724,1.17711,1.17713,106800002.0
2007-02-01 09:28:00,1.17725,1.17725,1.17713,1.17722,55100000.0
2007-02-01 09:29:00,1.17718,1.17725,1.17718,1.17725,16000000.0
2007-02-01 09:30:00,1.17725,1.17725,1.17718,1.17722,24500000.0
2007-02-01 09:31:00,1.17722,1.17732,1.17717,1.17717,61600000.0
2007-02-01 09:32:00,1.17725,1.17731,1.17723,1.17727,78299999.0
2007-02-01 09:33:00,1.17728,1.17728,1.17718,1.17723,132200000.0
2007-02-01 09:34:00,1.17722,1.17728,1.17722,1.17728,27100000.0
2007-02-01 09:35:00,1.17741,1.1778,1.17741,1.17768,150500003.0
2007-02-01 09:36:00,1.17762,1.17763,1.17728,1.1773,149000004.0
2007-02-01 09:37:00,1.17732,1.17746,1.17732,1.17735,55300001.0
2007-02-01 09:38:00,1.17745,1.17757,1.17743,1.1775,50000000.0
2007-02-01 09:39:00,1.17761,1.17786,1.17761,1.17767,72400000.0
2007-02-01 09:40:00,1.1776,1.17765,1.1776,1.17765,32200000.0
2007-02-01 09:41:00,1.1775,1.17756,1.17748,1.17748,107199998.0
2007-02-01 09:42:00,1.17755,1.17755,1.17747,1.17755,64400001.0
2007-02-01 09:43:00,1.17749,1.17755,1.17744,1.17744,44300001.0
2007-02-01 09:44:00,1.17736,1.17745,1.17736,1.1774,98399998.0
2007-02-01 09:45:00,1.17724,1.17724,1.17721,1.17721,35200001.0
2007-02-01 09:46:00,1.17709,1.17734,1.17709,1.17723,87599999.0
2007-02-01 09:47:00,1.17722,1.17727,1.1772,1.1772,88400001.0
2007-02-01 09:48:00,1.1772,1.17723,1.17709,1.17709,76900001.0
2007-02-01 09:49:00,1.17715,1.17717,1.17715,1.17717,24100000.0
2007-02-01 09:50:00,1.17706,1.17706,1.17695,1.17701,65400000.0
2007-02-01 09:51:00,1.17697,1.17697,1.17683,1.17683,72700000.0
2007-02-01 09:52:00,1.1768,1.17682,1.17663,1.17663,146099999.0
2007-02-01 09:53:00,1.17665,1.17671,1.17655,1.17661,148200002.0
2007-02-01 09:54:00,1.17658,1.17658,1.17644,1.17646,107999997.0
2007-02-01 09:55:00,1.1765,1.1765,1.1764,1.17648,37700000.0
2007-02-01 09:56:00,1.17642,1.17648,1.17642,1.17648,31300000.0
2007-02-01 09:57:00,1.17653,1.17666,1.1765,1.1765,111799999.0
2007-02-01 09:58:00,1.17653,1.17657,1.17653,1.17657,4300000.0
2007-02-01 09:59:00,1.17658,1.17658,1.17654,1.17657,40799999.0
2007-02-01 10:00:00,1.17649,1.17654,1.17648,1.17652,90899999.0
2007-02-01 10:01:00,1.17646,1.17665,1.17646,1.17665,57399998.0
2007-02-01 10:02:00,1.17657,1.17659,1.17646,1.17652,181599998.0
2007-02-01 10:03:00,1.17659,1.17668,1.17653,1.17655,134800000.0
2007-02-01 10:04:00,1.1767,1.17673,1.17661,1.17665,80499999.0
2007-02-01 10:05:00,1.17664,1.17664,1.17653,1.17653,35500001.0
2007-02-01 10:06:00,1.17663,1.17672,1.17657,1.17663,170099999.0
2007-02-01 10:07:00,1.17652,1.17656,1.17639,1.17649,198500003.0
2007-02-01 10:08:00,1.1764,1.1764,1.17629,1.17632,12100000.0
2007-02-01 10:09:00,1.1763,1.17634,1.17624,1.17631,107400002.0
2007-02-01 10:10:00,1.17625,1.1763,1.17625,1.17627,104400000.0
2007-02-01 10:11:00,1.17611,1.17626,1.17599,1.17615,139100004.0
2007-02-01 10:12:00,1.17622,1.17634,1.17622,1.17634,108699999.0
2007-02-01 10:13:00,1.17628,1.1764,1.17627,1.1764,36800000.0
2007-02-01 10:14:00,1.17612,1.17619,1.17584,1.17601,119600001.0
2007-02-01 10:15:00,1.17643,1.17643,1.17622,1.17632,94900001.0
2007-02-01 10:16:00,1.17637,1.17645,1.1763,1.1763,71300000.0
2007-02-01 10:17:00,1.17638,1.17648,1.17638,1.17644,123999999.0
2007-02-01 10:18:00,1.17636,1.17653,1.17636,1.17645,148399999.0
2007-02-01 10:19:00,1.17652,1.17744,1.17652,1.17744,46399999.0
2007-02-01 10:20:00,1.17795,1.17842,1.17795,1.17842,95100000.0
2007-02-01 10:21:00,1.17824,1.17834,1.17802,1.17802,55000000.0
2007-02-01 10:22:00,1.17792,1.17794,1.1778,1.1779,102400002.0
2007-02-01 10:23:00,1.17781,1.17781,1.17766,1.1778,43800000.0
2007-02-01 10:24:00,1.17799,1.17806,1.17795,1.17802,87900000.0
2007-02-01 10:25:00,1.17805,1.17824,1.17805,1.17813,171700000.0
2007-02-01 10:26:00,1.17812,1.17818,1.17808,1.17813,107200000.0
2007-02-01 10:27:00,1.17816,1.17817,1.17816,1.17817,30000001.0
2007-02-01 10:28:00,1.17819,1.17819,1.17801,1.17805,140599998.0
2007-02-01 10:29:00,1.17805,1.17817,1.17805,1.17815,96700001.0
2007-02-01 10:30:00,1.17808,1.17808,1.17792,1.17799,100499998.0
2007-02-01 10:31:00,1.17814,1.17828,1.17813,1.17814,85399999.0
2007-02-01 10:32:00,1.17808,1.17813,1.17797,1.17813,104100000.0
2007-02-01 10:33:00,1.17808,1.17815,1.17804,1.17815,103100002.0
2007-02-01 10:34:00,1.17816,1.17837,1.17814,1.17836,110700003.0
2007-02-01 10:35:00,1.17833,1.17841,1.17828,1.17832,121400000.0
2007-02-01 10:36:00,1.17835,1.17846,1.17825,1.17846,89799999.0
2007-02-01 10:37:00,1.17843,1.17843,1.17836,1.17838,65300000.0
2007-02-01 10:38:00,1.17835,1.17835,1.17822,1.17822,167500003.0
2007-02-01 10:39:00,1.1783,1.17837,1.1783,1.1783,94499999.0
2007-02-01 10:40:00,1.17821,1.17835,1.17821,1.17824,152500002.0
2007-02-01 10:41:00,1.17817,1.17825,1.17815,1.1782,70400000.0
2007-02-01 10:42:00,1.17813,1.17827,1.17813,1.17827,79300001.0
2007-02-01 10:43:00,1.17838,1.17841,1.17834,1.17841,55800000.0
2007-02-01 10:44:00,1.17831,1.17841,1.17828,1.17841,117499998.0
2007-02-01 10:45:00,1.17842,1.17842,1.17829,1.17838,133199998.0
2007-02-01 10:46:00,1.17841,1.17859,1.17841,1.1785,189700000.0
2007-02-01 10:47:00,1.17854,1.17863,1.17848,1.17858,109100001.0
2007-02-01 10:48:00,1.1786,1.17867,1.17847,1.17867,129600001.0
2007-02-01 10:49:00,1.17868,1.17876,1.17851,1.17868,117900002.0
2007-02-01 10:50:00,1.17868,1.17868,1.17841,1.17856,130699998.0
2007-02-01 10:51:00,1.1785,1.17853,1.17837,1.17853,114099998.0
2007-02-01 10:52:00,1.17848,1.1785,1.17842,1.17842,44900000.0
2007-02-01 10:53:00,1.1785,1.1785,1.17845,1.17845,77399998.0
2007-02-01 10:54:00,1.17847,1.17862,1.17847,1.17859,83900000.0
2007-02-01 10:55:00,1.17858,1.17858,1.17837,1.17837,45500000.0
2007-02-01 10:56:00,1.17835,1.17848,1.17835,1.17848,104499999.0
2007-02-01 10:57:00,1.17844,1.17851,1.17836,1.17836,89400000.0
2007-02-01 10:58:00,1.17838,1.17841,1.17827,1.17839,103699999.0
2007-02-01 10:59:00,1.17838,1.17838,1.17833,1.17838,91700001.0
2007-02-01 11:00:00,1.17831,1.17844,1.17831,1.17839,62700000.0
2007-02-01 11:01:00,1.17836,1.17851,1.1783,1.17851,134699999.0
2007-02-01 11:02:00,1.17847,1.17847,1.17835,1.17835,108300003.0
2007-02-01 11:03:00,1.17838,1.17838,1.17807,1.17824,44700000.0
2007-02-01 11:04:00,1.17818,1.17845,1.17818,1.17845,55200000.0
2007-02-01 11:05:00,1.17837,1.17838,1.17832,1.17832,68400000.0
2007-02-01 11:06:00,1.17838,1.17847,1.17834,1.17847,51699999.0
2007-02-01 11:07:00,1.17849,1.17852,1.17824,1.17824,97200002.0
2007-02-01 11:08:00,1.17832,1.17832,1.17822,1.17822,84500000.0
2007-02-01 11:09:00,1.17813,1.17822,1.17813,1.1782,50999999.0
2007-02-01 11:10:00,1.1782,1.17822,1.17815,1.1782,15600000.0
2007-02-01 11:11:00,1.17817,1.17821,1.17808,1.17818,141299998.0
2007-02-01 11:12:00,1.17809,1.17813,1.17803,1.1781,201899998.0
2007-02-01 11:13:00,1.17808,1.17808,1.17799,1.17808,52600000.0
2007-02-01 11:14:00,1.17803,1.17813,1.17802,1.17802,116000004.0
2007-02-01 11:15:00,1.178,1.17809,1.17793,1.178,230500003.0
2007-02-01 11:16:00,1.17798,1.17846,1.17796,1.17845,96400001.0
2007-02-01 11:17:00,1.17836,1.17845,1.17836,1.17845,21800000.0
2007-02-01 11:18:00,1.17843,1.17853,1.17841,1.17846,115300000.0
2007-02-01 11:19:00,1.17853,1.17869,1.17853,1.17855,132399999.0
2007-02-01 11:20:00,1.17858,1.17858,1.17843,1.17843,220100006.0
2007-02-01 11:21:00,1.17848,1.1785,1.17844,1.17844,56499999.0
2007-02-01 11:22:00,1.17855,1.17872,1.17855,1.17868,68600000.0
2007-02-01 11:23:00,1.17867,1.17935,1.17867,1.17935,36599999.0
2007-02-01 11:24:00,1.17935,1.17943,1.17935,1.1794,90699999.0
2007-02-01 11:25:00,1.17941,1.17941,1.17918,1.17921,171300003.0
2007-02-01 11:26:00,1.17919,1.17919,1.17916,1.17918,92900002.0
2007-02-01 11:27:00,1.17918,1.1792,1.17908,1.1791,146800000.0
2007-02-01 11:28:00,1.17907,1.17915,1.17903,1.17915,151199999.0
2007-02-01 11:29:00,1.17893,1.17893,1.17881,1.17883,92600002.0
2007-02-01 11:30:00,1.17888,1.17888,1.1788,1.17882,127299999.0
2007-02-01 11:31:00,1.17877,1.17877,1.17864,1.17868,54500000.0
2007-02-01 11:32:00,1.17858,1.17861,1.17847,1.17859,199299995.0
2007-02-01 11:33:00,1.17868,1.17906,1.17868,1.17906,75599998.0
2007-02-01 11:34:00,1.179,1.17908,1.17895,1.17895,140300002.0
2007-02-01 11:35:00,1.17899,1.17903,1.17896,1.17896,101800001.0
2007-02-01 11:36:00,1.17892,1.17909,1.1789,1.1789,68299999.0
2007-02-01 11:37:00,1.17893,1.17893,1.17884,1.17884,108700003.0
2007-02-01 11:38:00,1.17887,1.17895,1.17885,1.17895,112299999.0
2007-02-01 11:39:00,1.17889,1.1789,1.17879,1.17885,116199999.0
2007-02-01 11:40:00,1.1787,1.17877,1.17856,1.17877,114899998.0
2007-02-01 11:41:00,1.17882,1.17882,1.17856,1.1786,44700000.0
2007-02-01 11:42:00,1.17869,1.17899,1.17869,1.17885,117700001.0
2007-02-01 11:43:00,1.1789,1.17893,1.17883,1.17893,102699997.0
2007-02-01 11:44:00,1.17874,1.17901,1.17874,1.17891,71699998.0
2007-02-01 11:45:00,1.17883,1.17883,1.17849,1.17849,53400000.0
2007-02-01 11:46:00,1.17861,1.17868,1.17858,1.17866,93000002.0
2007-02-01 11:47:00,1.17865,1.17874,1.17864,1.17864,75699999.0
2007-02-01 11:48:00,1.17863,1.17865,1.17856,1.17856,51100000.0
2007-02-01 11:49:00,1.17865,1.17869,1.17855,1.17855,151400003.0
2007-02-01 11:50:00,1.17857,1.17861,1.17849,1.17852,138000001.0
2007-02-01 11:51:00,1.17848,1.17858,1.17845,1.17845,143600002.0
2007-02-01 11:52:00,1.17847,1.1785,1.17832,1.17838,140299999.0
2007-02-01 11:53:00,1.17828,1.17828,1.17815,1.17815,62100000.0
2007-02-01 11:54:00,1.17828,1.17829,1.1782,1.17821,110700002.0
2007-02-01 11:55:00,1.17828,1.17828,1.17797,1.17815,111799999.0
2007-02-01 11:56:00,1.17818,1.1784,1.17815,1.1784,76700001.0
2007-02-01 11:57:00,1.17845,1.17845,1.17827,1.17827,183600000.0
2007-02-01 11:58:00,1.17825,1.17838,1.17825,1.17832,52000000.0
2007-02-01 11:59:00,1.17841,1.17848,1.17839,1.17848,121400001.0
2007-02-01 12:00:00,1.17858,1.17858,1.17851,1.17853,60800000.0
2007-02-01 12:01:00,1.1785,1.1785,1.17842,1.17845,27500000.0
2007-02-01 12:02:00,1.17847,1.17854,1.17847,1.17851,55800000.0
2007-02-01 12:03:00,1.17852,1.17852,1.17843,1.17843,96800002.0
2007-02-01 12:04:00,1.17847,1.17848,1.17841,1.17848,107400001.0
2007-02-01 12:05:00,1.17848,1.17849,1.17837,1.17841,13700000.0
2007-02-01 12:06:00,1.17855,1.17855,1.17845,1.17845,73799999.0
2007-02-01 12:07:00,1.17853,1.17858,1.17849,1.17852,92400000.0
2007-02-01 12:08:00,1.17856,1.17863,1.17848,1.1786,99100000.0
2007-02-01 12:09:00,1.17854,1.17868,1.17854,1.17868,75100000.0
2007-02-01 12:10:00,1.17862,1.17867,1.17856,1.17867,79200000.0
2007-02-01 12:11:00,1.17858,1.17886,1.17858,1.1788,172000001.0
2007-02-01 12:12:00,1.17875,1.17885,1.17865,1.17885,174000002.0
2007-02-01 12:13:00,1.17885,1.17901,1.17885,1.1789,67499999.0
2007-02-01 12:14:00,1.17888,1.17896,1.17883,1.1789,160800001.0
2007-02-01 12:15:00,1.17885,1.17894,1.17882,1.17888,79900000.0
2007-02-01 12:16:00,1.17877,1.17879,1.17867,1.17872,129500001.0
2007-02-01 12:17:00,1.17878,1.17885,1.17875,1.17877,126700001.0
2007-02-01 12:18:00,1.17878,1.17878,1.17863,1.17863,98700001.0
2007-02-01 12:19:00,1.17878,1.17878,1.17872,1.17877,52500001.0
2007-02-01 12:20:00,1.17882,1.17891,1.17876,1.17876,121999997.0
2007-02-01 12:21:00,1.1787,1.17874,1.17856,1.17856,131400003.0
2007-02-01 12:22:00,1.17867,1.17868,1.1785,1.17868,47200000.0
2007-02-01 12:23:00,1.17871,1.17871,1.17853,1.17859,119400002.0
2007-02-01 12:24:00,1.17864,1.17867,1.17864,1.17864,44800000.0
2007-02-01 12:25:00,1.17867,1.17875,1.17865,1.1787,100499997.0
2007-02-01 12:26:00,1.17877,1.1789,1.17877,1.17877,114900002.0
2007-02-01 12:27:00,1.17879,1.1791,1.17873,1.1791,144800002.0
2007-02-01 12:28:00,1.17905,1.17905,1.17893,1.17893,82699998.0
2007-02-01 12:29:00,1.17883,1.17885,1.17877,1.17885,105899999.0
2007-02-01 12:30:00,1.17883,1.17897,1.17883,1.17897,128900000.0
2007-02-01 12:31:00,1.1789,1.17903,1.1789,1.17903,94899998.0
2007-02-01 12:32:00,1.17888,1.17893,1.17881,1.17881,133300003.0
2007-02-01 12:33:00,1.1789,1.17898,1.1789,1.1789,53100000.0
2007-02-01 12:34:00,1.17879,1.17879,1.17857,1.17857,136200003.0
2007-02-01 12:35:00,1.17869,1.17869,1.17864,1.17864,43900000.0
2007-02-01 12:36:00,1.17864,1.17864,1.17854,1.1786,46700000.0
2007-02-01 12:37:00,1.17857,1.17864,1.17849,1.17857,171600002.0
2007-02-01 12:38:00,1.17862,1.17867,1.17853,1.17855,204800001.0
2007-02-01 12:39:00,1.17867,1.17874,1.17861,1.17869,73499998.0
2007-02-01 12:40:00,1.1787,1.1787,1.1784,1.17853,141200002.0
2007-02-01 12:41:00,1.17843,1.17848,1.17843,1.17848,144000003.0
2007-02-01 12:42:00,1.17848,1.17849,1.17841,1.17848,77999999.0
2007-02-01 12:43:00,1.17841,1.17844,1.17841,1.17844,47700001.0
2007-02-01 12:44:00,1.17836,1.17843,1.1783,1.17833,98700002.0
2007-02-01 12:45:00,1.1783,1.17834,1.17818,1.17823,39200000.0
2007-02-01 12:46:00,1.17832,1.17845,1.17832,1.17842,44800000.0
2007-02-01 12:47:00,1.17842,1.17842,1.17829,1.17835,107000000.0
2007-02-01 12:48:00,1.17844,1.17857,1.17839,1.17857,67799998.0
2007-02-01 12:49:00,1.17858,1.17858,1.1785,1.17853,161000003.0
2007-02-01 12:50:00,1.17855,1.17862,1.17852,1.17857,119100000.0
2007-02-01 12:51:00,1.17845,1.17848,1.17835,1.17848,95600002.0
2007-02-01 12:52:00,1.17844,1.17845,1.17837,1.17842,165999998.0
2007-02-01 12:53:00,1.17847,1.17856,1.1784,1.17856,38100000.0
2007-02-01 12:54:00,1.17866,1.17866,1.17864,1.17864,18900000.0
2007-02-01 12:55:00,1.17865,1.1787,1.17865,1.17865,144899999.0
2007-02-01 12:56:00,1.1786,1.17871,1.1786,1.17868,81999998.0
2007-02-01 12:57:00,1.17872,1.1788,1.1787,1.1788,50200002.0
2007-02-01 12:58:00,1.17871,1.17871,1.17859,1.1787,130300001.0
2007-02-01 12:59:00,1.17868,1.17885,1.17866,1.17885,88899999.0
2007-02-01 13:00:00,1.17878,1.17878,1.17857,1.17857,117800002.0
2007-02-01 13:01:00,1.17864,1.17864,1.17848,1.17857,68700000.0
2007-02-01 13:02:00,1.17851,1.17859,1.17837,1.17837,146400000.0
2007-02-01 13:03:00,1.17828,1.17828,1.17803,1.17806,94299999.0
2007-02-01 13:04:00,1.17797,1.17797,1.1778,1.1778,28000000.0
2007-02-01 13:05:00,1.17799,1.17801,1.1778,1.1778,108900002.0
2007-02-01 13:06:00,1.17782,1.17784,1.17758,1.17761,130100002.0
2007-02-01 13:07:00,1.17767,1.17767,1.17751,1.17756,128799999.0
2007-02-01 13:08:00,1.1776,1.17763,1.17749,1.17752,142700000.0
2007-02-01 13:09:00,1.17748,1.1775,1.17741,1.1775,97799997.0
2007-02-01 13:10:00,1.1775,1.1775,1.17745,1.17747,54899999.0
2007-02-01 13:11:00,1.17746,1.1775,1.17735,1.17735,139599999.0
2007-02-01 13:12:00,1.17742,1.17749,1.17742,1.17743,93800002.0
2007-02-01 13:13:00,1.17742,1.17746,1.17742,1.17746,61299999.0
2007-02-01 13:14:00,1.17753,1.17757,1.17751,1.17753,94300001.0
2007-02-01 13:15:00,1.17739,1.17752,1.17739,1.17752,27500000.0
2007-02-01 13:16:00,1.17751,1.17755,1.17751,1.17755,9600000.0
2007-02-01 13:17:00,1.17764,1.17777,1.17764,1.1777,77399999.0
2007-02-01 13:18:00,1.17763,1.17763,1.17754,1.17754,9600000.0
2007-02-01 13:19:00,1.17745,1.1775,1.17734,1.17734,139300006.0
2007-02-01 13:20:00,1.17711,1.17711,1.17697,1.17705,119400002.0
2007-02-01 13:21:00,1.17711,1.17714,1.17711,1.17714,26400000.0
2007-02-01 13:22:00,1.17713,1.17723,1.17711,1.1772,66700000.0
2007-02-01 13:23:00,1.17712,1.17712,1.17687,1.17687,93000003.0
2007-02-01 13:24:00,1.17697,1.1772,1.17694,1.1772,54399999.0
2007-02-01 13:25:00,1.1772,1.1772,1.17715,1.17718,26300000.0
2007-02-01 13:26:00,1.17706,1.17713,1.17706,1.17711,27300000.0
2007-02-01 13:27:00,1.17716,1.17718,1.17708,1.17718,72200000.0
2007-02-01 13:28:00,1.1772,1.1772,1.17715,1.17715,23900000.0
2007-02-01 13:29:00,1.1772,1.17725,1.17715,1.17715,79599999.0
2007-02-01 13:30:00,1.17719,1.17725,1.17714,1.17716,114099998.0
2007-02-01 13:31:00,1.17703,1.17703,1.17674,1.17674,63299998.0
2007-02-01 13:32:00,1.17676,1.17676,1.17666,1.17666,53700002.0
2007-02-01 13:33:00,1.17672,1.17676,1.17662,1.17662,87800002.0
2007-02-01 13:34:00,1.17662,1.17663,1.17662,1.17663,22800001.0
2007-02-01 13:35:00,1.17665,1.17673,1.17658,1.17673,120900001.0
2007-02-01 13:36:00,1.17669,1.17672,1.17666,1.17672,82500000.0
2007-02-01 13:37:00,1.17662,1.17665,1.17654,1.17654,37500000.0
2007-02-01 13:38:00,1.17665,1.17665,1.1766,1.17665,35900000.0
2007-02-01 13:39:00,1.17661,1.17664,1.17661,1.17664,94000000.0
2007-02-01 13:40:00,1.17662,1.17664,1.17656,1.17664,199899998.0
2007-02-01 13:41:00,1.17655,1.17669,1.17653,1.1766,82300002.0
2007-02-01 13:42:00,1.1767,1.17672,1.17656,1.17663,112900001.0
2007-02-01 13:43:00,1.17673,1.17673,1.17657,1.17657,110599998.0
2007-02-01 13:44:00,1.17659,1.1766,1.17644,1.17644,82700000.0
2007-02-01 13:45:00,1.17645,1.17655,1.17645,1.17655,128400002.0
2007-02-01 13:46:00,1.17648,1.1766,1.17639,1.17658,84800000.0
2007-02-01 13:47:00,1.17655,1.17658,1.17652,1.17652,141100001.0
2007-02-01 13:48:00,1.17652,1.17653,1.17651,1.17653,75600002.0
2007-02-01 13:49:00,1.17657,1.17657,1.17644,1.17644,65899998.0
2007-02-01 13:50:00,1.17646,1.17646,1.17632,1.17635,111799999.0
2007-02-01 13:51:00,1.17641,1.17641,1.17626,1.17638,91400001.0
2007-02-01 13:52:00,1.17632,1.17641,1.17632,1.1764,131499998.0
2007-02-01 13:53:00,1.17647,1.1767,1.17647,1.1767,80599999.0
2007-02-01 13:54:00,1.17686,1.17686,1.17674,1.17674,47800000.0
2007-02-01 13:55:00,1.17667,1.17682,1.17667,1.17682,13300000.0
2007-02-01 13:56:00,1.17685,1.17697,1.17685,1.17697,126300001.0
2007-02-01 13:57:00,1.17695,1.17705,1.1768,1.177,97299999.0
2007-02-01 13:58:00,1.17695,1.17705,1.17695,1.177,106699997.0
2007-02-01 13:59:00,1.17701,1.17707,1.17686,1.17686,66700000.0
2007-02-01 14:00:00,1.17681,1.17686,1.17657,1.17666,94000000.0
2007-02-01 14:01:00,1.17682,1.17688,1.17674,1.17686,97100001.0
2007-02-01 14:02:00,1.17688,1.17702,1.17688,1.17697,93399999.0
2007-02-01 14:03:00,1.1769,1.17703,1.17689,1.17703,54200000.0
2007-02-01 14:04:00,1.1769,1.17693,1.1769,1.17693,33100001.0
2007-02-01 14:05:00,1.17686,1.177,1.17686,1.17691,75000001.0
2007-02-01 14:06:00,1.1769,1.1769,1.1769,1.1769,2400000.0
2007-02-01 14:07:00,1.17683,1.17683,1.17681,1.17683,35499999.0
2007-02-01 14:08:00,1.17682,1.17687,1.17663,1.1767,78099999.0
2007-02-01 14:09:00,1.17663,1.17665,1.17663,1.17665,35900000.0
2007-02-01 14:10:00,1.17675,1.17675,1.17663,1.1767,185900002.0
2007-02-01 14:11:00,1.17667,1.17667,1.1765,1.17653,154600001.0
2007-02-01 14:12:00,1.1765,1.17655,1.1764,1.17655,135600003.0
2007-02-01 14:13:00,1.17663,1.17663,1.17657,1.17658,81000002.0
2007-02-01 14:14:00,1.17656,1.17672,1.17654,1.17663,121299999.0
2007-02-01 14:15:00,1.17665,1.17698,1.17665,1.17689,159600001.0
2007-02-01 14:16:00,1.17702,1.17726,1.17702,1.17725,98399999.0
2007-02-01 14:17:00,1.17728,1.17746,1.17718,1.17746,52099999.0
2007-02-01 14:18:00,1.17777,1.17788,1.17764,1.17764,216500001.0
2007-02-01 14:19:00,1.1776,1.1776,1.17741,1.17758,61600000.0
2007-02-01 14:20:00,1.17753,1.17763,1.17741,1.17758,134900000.0
2007-02-01 14:21:00,1.17759,1.17766,1.17744,1.17744,99200000.0
2007-02-01 14:22:00,1.17743,1.17782,1.17743,1.17772,58700000.0
2007-02-01 14:23:00,1.1777,1.17782,1.17766,1.17768,52999999.0
2007-02-01 14:24:00,1.17777,1.17793,1.17777,1.17788,62700000.0
2007-02-01 14:25:00,1.17789,1.17796,1.17789,1.17796,49700001.0
2007-02-01 14:26:00,1.17797,1.17805,1.17795,1.17795,77789999.0
2007-02-01 14:27:00,1.17799,1.1781,1.17794,1.17794,98000000.0
2007-02-01 14:28:00,1.17787,1.17802,1.17786,1.17802,107099999.0
2007-02-01 14:29:00,1.17801,1.17816,1.17801,1.17816,48800000.0
2007-02-01 14:30:00,1.17808,1.17831,1.178,1.17831,97000001.0
2007-02-01 14:31:00,1.17837,1.1784,1.17828,1.17837,76200002.0
2007-02-01 14:32:00,1.17836,1.17846,1.17833,1.17846,69600001.0
2007-02-01 14:33:00,1.17854,1.17872,1.17854,1.17857,44800000.0
2007-02-01 14:34:00,1.17878,1.17894,1.17878,1.17888,64100000.0
2007-02-01 14:35:00,1.17881,1.17881,1.17849,1.17849,28200000.0
2007-02-01 14:36:00,1.17852,1.17855,1.1784,1.1784,90099999.0
2007-02-01 14:37:00,1.17836,1.17836,1.17826,1.1783,96800001.0
2007-02-01 14:38:00,1.17834,1.17843,1.17828,1.17833,182299999.0
2007-02-01 14:39:00,1.17826,1.17832,1.17812,1.17828,63099999.0
2007-02-01 14:40:00,1.17824,1.17826,1.17814,1.17814,113200000.0
2007-02-01 14:41:00,1.17808,1.17808,1.17799,1.17799,34500000.0
2007-02-01 14:42:00,1.17808,1.17819,1.17808,1.17815,48600000.0
2007-02-01 14:43:00,1.17807,1.17815,1.17802,1.17815,94000002.0
2007-02-01 14:44:00,1.1781,1.1781,1.1781,1.1781,11100000.0
2007-02-01 14:45:00,1.17807,1.17814,1.17803,1.17814,86100001.0
2007-02-01 14:46:00,1.17804,1.17806,1.17786,1.17786,127799999.0
2007-02-01 14:47:00,1.17779,1.17789,1.17776,1.17785,159100004.0
2007-02-01 14:48:00,1.1778,1.17785,1.1778,1.17785,16000000.0
2007-02-01 14:49:00,1.17778,1.17778,1.17758,1.17761,109300001.0
2007-02-01 14:50:00,1.1777,1.17775,1.17742,1.17742,101200000.0
2007-02-01 14:51:00,1.17737,1.17757,1.17737,1.1775,59300000.0
2007-02-01 14:52:00,1.17743,1.17743,1.17713,1.17715,116699998.0
2007-02-01 14:53:00,1.17706,1.17706,1.17698,1.177,54400001.0
2007-02-01 14:54:00,1.17685,1.17695,1.17685,1.1769,47000000.0
2007-02-01 14:55:00,1.17698,1.17699,1.17689,1.17697,88899999.0
2007-02-01 14:56:00,1.17697,1.17735,1.17697,1.17725,47499999.0
2007-02-01 14:57:00,1.17715,1.17724,1.17694,1.17697,60400001.0
2007-02-01 14:58:00,1.17695,1.17699,1.17677,1.1768,129200001.0
2007-02-01 14:59:00,1.17685,1.17685,1.17674,1.17682,85700000.0
2007-02-01 15:00:00,1.17685,1.17711,1.17685,1.17709,94900000.0
2007-02-01 15:01:00,1.17705,1.17709,1.17691,1.17702,136999998.0
2007-02-01 15:02:00,1.17708,1.17719,1.17702,1.17703,117500000.0
2007-02-01 15:03:00,1.1771,1.1772,1.1771,1.17717,67800002.0
2007-02-01 15:04:00,1.17718,1.17718,1.17712,1.17718,55100000.0
2007-02-01 15:05:00,1.17719,1.17723,1.17705,1.17713,103300000.0
2007-02-01 15:06:00,1.17718,1.17718,1.17708,1.17717,124799996.0
2007-02-01 15:07:00,1.17713,1.17713,1.17697,1.17697,60799998.0
2007-02-01 15:08:00,1.17692,1.1771,1.17692,1.17696,97500000.0
2007-02-01 15:09:00,1.17718,1.1774,1.17718,1.17738,84500002.0
2007-02-01 15:10:00,1.1774,1.17745,1.17727,1.17745,177999999.0
2007-02-01 15:11:00,1.17746,1.17746,1.17715,1.17735,159499998.0
2007-02-01 15:12:00,1.17729,1.17729,1.1771,1.17726,77200000.0
2007-02-01 15:13:00,1.17723,1.17738,1.17723,1.17732,104300000.0
2007-02-01 15:14:00,1.17742,1.17748,1.17727,1.17727,92300001.0
2007-02-01 15:15:00,1.17735,1.17735,1.17721,1.17721,64400002.0
2007-02-01 15:16:00,1.17715,1.17715,1.17693,1.17693,87299997.0
2007-02-01 15:17:00,1.17686,1.17696,1.17681,1.17696,107600002.0
2007-02-01 15:18:00,1.17688,1.17703,1.17683,1.17702,78200001.0
2007-02-01 15:19:00,1.17704,1.17715,1.17698,1.17698,133200004.0
2007-02-01 15:20:00,1.17698,1.17708,1.17698,1.177,109900003.0
2007-02-01 15:21:00,1.17697,1.17705,1.17691,1.177,40500000.0
2007-02-01 15:22:00,1.17698,1.1771,1.17694,1.17709,91100000.0
2007-02-01 15:23:00,1.17705,1.1772,1.17705,1.17715,70599998.0
2007-02-01 15:24:00,1.17726,1.17735,1.17726,1.17727,64600001.0
2007-02-01 15:25:00,1.1773,1.1773,1.17724,1.17724,42200000.0
2007-02-01 15:26:00,1.17738,1.17738,1.17732,1.17732,20800000.0
2007-02-01 15:27:00,1.17735,1.17735,1.17722,1.17728,52600000.0
2007-02-01 15:28:00,1.17737,1.17737,1.17693,1.17709,90800000.0
2007-02-01 15:29:00,1.17712,1.17718,1.17697,1.17718,93500001.0
2007-02-01 15:30:00,1.17704,1.17716,1.17674,1.17674,22900000.0
2007-02-01 15:31:00,1.1769,1.17697,1.17676,1.1768,153900000.0
2007-02-01 15:32:00,1.17684,1.17697,1.17682,1.17693,169700002.0
2007-02-01 15:33:00,1.1769,1.1769,1.17677,1.17681,45500000.0
2007-02-01 15:34:00,1.17697,1.17697,1.17686,1.17691,121200001.0
2007-02-01 15:35:00,1.1769,1.17701,1.17677,1.17677,103800002.0
2007-02-01 15:36:00,1.17655,1.17676,1.17642,1.17644,88900001.0
2007-02-01 15:37:00,1.17627,1.17634,1.17607,1.17607,79400000.0
2007-02-01 15:38:00,1.17593,1.17615,1.17593,1.17615,116600000.0
2007-02-01 15:39:00,1.17618,1.17623,1.17598,1.17623,139300002.0
2007-02-01 15:40:00,1.17632,1.17638,1.17623,1.17624,36000000.0
2007-02-01 15:41:00,1.17619,1.17633,1.17618,1.17629,99999999.0
2007-02-01 15:42:00,1.17623,1.17638,1.17619,1.17638,64600000.0
2007-02-01 15:43:00,1.1764,1.17653,1.1764,1.1765,105499998.0
2007-02-01 15:44:00,1.17651,1.17655,1.17648,1.17655,143100002.0
2007-02-01 15:45:00,1.17646,1.17656,1.17639,1.17653,66100001.0
2007-02-01 15:46:00,1.17641,1.17652,1.17636,1.17647,102499999.0
2007-02-01 15:47:00,1.17648,1.1765,1.17641,1.17641,90400002.0
2007-02-01 15:48:00,1.17651,1.17667,1.17651,1.17656,30200000.0
2007-02-01 15:49:00,1.17667,1.17678,1.17666,1.17676,150800000.0
2007-02-01 15:50:00,1.17685,1.17685,1.17675,1.17675,29600000.0
2007-02-01 15:51:00,1.17677,1.17687,1.17677,1.1768,90300000.0
2007-02-01 15:52:00,1.17678,1.17686,1.17666,1.17675,74499999.0
2007-02-01 15:53:00,1.17684,1.17695,1.17684,1.17686,54699999.0
2007-02-01 15:54:00,1.17681,1.17681,1.17662,1.17671,68300000.0
2007-02-01 15:55:00,1.17661,1.17664,1.17661,1.17664,12200000.0
2007-02-01 15:56:00,1.17669,1.17721,1.17669,1.17721,91000003.0
2007-02-01 15:57:00,1.17745,1.17764,1.17741,1.17744,130799999.0
2007-02-01 15:58:00,1.17757,1.17768,1.17757,1.17768,96100001.0
2007-02-01 15:59:00,1.17768,1.17768,1.17746,1.1775,69900000.0
2007-02-01 16:00:00,1.17749,1.17749,1.17732,1.17739,35000000.0
2007-02-01 16:01:00,1.17738,1.1774,1.17727,1.17732,205299999.0
2007-02-01 16:02:00,1.17731,1.17731,1.17704,1.17709,45300000.0
2007-02-01 16:03:00,1.17702,1.17712,1.17702,1.17712,47400000.0
2007-02-01 16:04:00,1.17704,1.17708,1.17692,1.17703,118600003.0
2007-02-01 16:05:00,1.17727,1.17731,1.17707,1.17715,162399998.0
2007-02-01 16:06:00,1.17724,1.17731,1.17721,1.17725,146900002.0
2007-02-01 16:07:00,1.17726,1.17728,1.17705,1.17709,133600001.0
2007-02-01 16:08:00,1.17711,1.17714,1.17692,1.17704,70200001.0
2007-02-01 16:09:00,1.17678,1.17678,1.17652,1.17652,76699998.0
2007-02-01 16:10:00,1.17641,1.1766,1.17619,1.1766,135700001.0
2007-02-01 16:11:00,1.17669,1.17672,1.17658,1.17665,62200000.0
2007-02-01 16:12:00,1.17668,1.17688,1.17668,1.17679,88299998.0
2007-02-01 16:13:00,1.17687,1.17707,1.17687,1.17706,58400000.0
2007-02-01 16:14:00,1.17695,1.17705,1.17692,1.17692,44900002.0
2007-02-01 16:15:00,1.17697,1.17698,1.17686,1.17696,34599999.0
2007-02-01 16:16:00,1.17698,1.17698,1.17689,1.17689,89600000.0
2007-02-01 16:17:00,1.17675,1.17675,1.1764,1.17642,58199998.0
2007-02-01 16:18:00,1.17636,1.17636,1.17623,1.17623,81399999.0
2007-02-01 16:19:00,1.17621,1.17625,1.17598,1.1761,133600001.0
2007-02-01 16:20:00,1.17606,1.17606,1.17594,1.17603,35200000.0
2007-02-01 16:21:00,1.1759,1.176,1.1759,1.17598,113000001.0
2007-02-01 16:22:00,1.17598,1.17606,1.17591,1.17606,99699999.0
2007-02-01 16:23:00,1.17616,1.17616,1.17604,1.17612,209300001.0
2007-02-01 16:24:00,1.17623,1.17636,1.17623,1.17634,73600000.0
2007-02-01 16:25:00,1.17636,1.17637,1.17626,1.17637,156300000.0
2007-02-01 16:26:00,1.17637,1.17644,1.17632,1.17633,109700001.0
2007-02-01 16:27:00,1.17632,1.17643,1.17629,1.1763,112099999.0
2007-02-01 16:28:00,1.17622,1.17622,1.17613,1.17622,95799996.0
2007-02-01 16:29:00,1.17616,1.17616,1.17603,1.1761,57300000.0
2007-02-01 16:30:00,1.17606,1.1762,1.17601,1.17612,86600002.0
2007-02-01 16:31:00,1.17614,1.17617,1.17611,1.17611,73800000.0
2007-02-01 16:32:00,1.17608,1.1761,1.17597,1.17606,181099999.0
2007-02-01 16:33:00,1.17603,1.17616,1.17603,1.17611,83000002.0
2007-02-01 16:34:00,1.17609,1.17621,1.17604,1.17608,203800002.0
2007-02-01 16:35:00,1.17612,1.17644,1.17612,1.17644,60500000.0
2007-02-01 16:36:00,1.17647,1.17665,1.17647,1.17663,123400001.0
2007-02-01 16:37:00,1.17655,1.17663,1.17643,1.17663,74199998.0
2007-02-01 16:38:00,1.17671,1.17706,1.17667,1.17706,141100000.0
2007-02-01 16:39:00,1.17706,1.17706,1.17655,1.17661,160000001.0
2007-02-01 16:40:00,1.17639,1.17639,1.17632,1.17632,43100000.0
2007-02-01 16:41:00,1.17599,1.17613,1.17599,1.17609,179299999.0
2007-02-01 16:42:00,1.1762,1.1762,1.17593,1.17593,91899999.0
2007-02-01 16:43:00,1.17603,1.17617,1.17601,1.17615,85700000.0
2007-02-01 16:44:00,1.17617,1.17617,1.17592,1.17594,59400002.0
2007-02-01 16:45:00,1.17604,1.17618,1.17604,1.17618,35000001.0
2007-02-01 16:46:00,1.17617,1.17617,1.17605,1.17605,64300000.0
2007-02-01 16:47:00,1.17621,1.17644,1.17621,1.17642,87099999.0
2007-02-01 16:48:00,1.17633,1.17641,1.17614,1.17617,139300002.0
2007-02-01 16:49:00,1.17605,1.17617,1.17602,1.17615,159500002.0
2007-02-01 16:50:00,1.17605,1.17619,1.176,1.176,126800001.0
2007-02-01 16:51:00,1.176,1.17603,1.17595,1.17603,127900001.0
2007-02-01 16:52:00,1.17605,1.17605,1.17594,1.17604,67700000.0
2007-02-01 16:53:00,1.17609,1.17616,1.17606,1.17616,83000000.0
2007-02-01 16:54:00,1.1761,1.17612,1.17597,1.17602,86800001.0
2007-02-01 16:55:00,1.17611,1.17621,1.17611,1.17621,44800002.0
2007-02-01 16:56:00,1.1764,1.17642,1.17627,1.17627,111000002.0
2007-02-01 16:57:00,1.1762,1.1762,1.17604,1.17608,59300001.0
2007-02-01 16:58:00,1.17613,1.17613,1.176,1.17608,104299998.0
2007-02-01 16:59:00,1.17586,1.17604,1.17555,1.17573,180100003.0
2007-02-01 17:00:00,1.17579,1.17582,1.17549,1.1758,78100000.0
2007-02-01 17:01:00,1.17593,1.17593,1.17567,1.17584,114499998.0
2007-02-01 17:02:00,1.17587,1.17587,1.17561,1.17561,72900000.0
2007-02-01 17:03:00,1.17572,1.17614,1.17572,1.17605,99399999.0
2007-02-01 17:04:00,1.1759,1.1759,1.17571,1.17586,110100001.0
2007-02-01 17:05:00,1.17605,1.17611,1.17591,1.17591,115100003.0
2007-02-01 17:06:00,1.17586,1.1759,1.17436,1.17436,58900001.0
2007-02-01 17:07:00,1.17431,1.17478,1.17422,1.17478,59500000.0
2007-02-01 17:08:00,1.17486,1.17486,1.17424,1.17424,119699999.0
2007-02-01 17:09:00,1.17415,1.17415,1.17362,1.17367,66300000.0
2007-02-01 17:10:00,1.17361,1.17376,1.17354,1.17376,46400000.0
2007-02-01 17:11:00,1.17376,1.17396,1.17376,1.17396,51400002.0
2007-02-01 17:12:00,1.17397,1.17404,1.17393,1.17404,102100002.0
2007-02-01 17:13:00,1.1738,1.17391,1.1737,1.17391,143799999.0
2007-02-01 17:14:00,1.17389,1.17449,1.17389,1.17442,118599998.0
2007-02-01 17:15:00,1.17433,1.17433,1.17398,1.17398,60699999.0
2007-02-01 17:16:00,1.17398,1.17407,1.17395,1.17395,131100002.0
2007-02-01 17:17:00,1.17399,1.17421,1.17399,1.17408,141700001.0
2007-02-01 17:18:00,1.17431,1.17474,1.17431,1.17467,59000000.0
2007-02-01 17:19:00,1.1747,1.17479,1.17451,1.17465,102899999.0
2007-02-01 17:20:00,1.17459,1.17488,1.17459,1.17488,92999999.0
2007-02-01 17:21:00,1.17517,1.17522,1.17497,1.17518,93400000.0
2007-02-01 17:22:00,1.17538,1.17588,1.17538,1.17588,114199998.0
2007-02-01 17:23:00,1.17583,1.17596,1.17572,1.17586,113700001.0
2007-02-01 17:24:00,1.17582,1.17584,1.17553,1.17556,116700003.0
2007-02-01 17:25:00,1.17556,1.17556,1.17554,1.17554,5600000.0
2007-02-01 17:26:00,1.1755,1.1755,1.17543,1.17545,143500000.0
2007-02-01 17:27:00,1.17549,1.17567,1.17545,1.17567,125399999.0
2007-02-01 17:28:00,1.17572,1.17625,1.17572,1.17621,119299996.0
2007-02-01 17:29:00,1.17613,1.17613,1.17582,1.17596,78100002.0
2007-02-01 17:30:00,1.17597,1.17597,1.17588,1.1759,98900001.0
2007-02-01 17:31:00,1.17597,1.17611,1.17588,1.17598,107599999.0
2007-02-01 17:32:00,1.17599,1.176,1.17583,1.17594,47400000.0
2007-02-01 17:33:00,1.17596,1.17596,1.17589,1.17589,41100000.0
2007-02-01 17:34:00,1.17582,1.17615,1.17578,1.17615,92600001.0
2007-02-01 17:35:00,1.17613,1.17619,1.17607,1.17607,80600000.0
2007-02-01 17:36:00,1.17609,1.17617,1.176,1.17616,66799999.0
2007-02-01 17:37:00,1.17614,1.17625,1.17614,1.17625,78999998.0
2007-02-01 17:38:00,1.17625,1.17634,1.17612,1.17612,20200000.0
2007-02-01 17:39:00,1.17618,1.17624,1.17613,1.1762,108799999.0
2007-02-01 17:40:00,1.17625,1.17639,1.17617,1.17639,56400001.0
2007-02-01 17:41:00,1.17655,1.17662,1.1765,1.1765,136900000.0
2007-02-01 17:42:00,1.17648,1.17658,1.17648,1.17651,84399998.0
2007-02-01 17:43:00,1.17658,1.17658,1.1765,1.17656,19200000.0
2007-02-01 17:44:00,1.17653,1.17676,1.17653,1.17669,88899999.0
2007-02-01 17:45:00,1.17663,1.17668,1.17662,1.17663,116000001.0
2007-02-01 17:46:00,1.1766,1.17672,1.17654,1.17672,32800000.0
2007-02-01 17:47:00,1.17678,1.17686,1.17675,1.1768,107800002.0
2007-02-01 17:48:00,1.17684,1.17691,1.17679,1.17687,122300000.0
2007-02-01 17:49:00,1.17687,1.17687,1.1767,1.17679,117200002.0
2007-02-01 17:50:00,1.17673,1.17673,1.17657,1.17662,72900000.0
2007-02-01 17:51:00,1.17657,1.17657,1.17642,1.17651,95400001.0
2007-02-01 17:52:00,1.17645,1.17645,1.17637,1.17638,86700001.0
2007-02-01 17:53:00,1.17628,1.17636,1.17623,1.17635,77099999.0
2007-02-01 17:54:00,1.17647,1.17665,1.17647,1.17665,21100000.0
2007-02-01 17:55:00,1.17657,1.17661,1.17639,1.17639,113700001.0
2007-02-01 17:56:00,1.17627,1.17648,1.17627,1.17634,97700001.0
2007-02-01 17:57:00,1.1764,1.17641,1.17634,1.1764,156300000.0
2007-02-01 17:58:00,1.17638,1.1764,1.17628,1.17632,77200002.0
2007-02-01 17:59:00,1.1763,1.17664,1.1763,1.17663,114599997.0
2007-02-01 18:00:00,1.17645,1.17681,1.17645,1.17671,97600000.0
2007-02-01 18:01:00,1.17658,1.17659,1.17641,1.17655,662200007.0
2007-02-01 18:02:00,1.17656,1.17658,1.17632,1.17632,829899993.0
2007-02-01 18:03:00,1.17627,1.1764,1.17622,1.17622,792400005.0
2007-02-01 18:04:00,1.17635,1.17663,1.17635,1.17659,889900011.0
2007-02-01 18:05:00,1.17664,1.17684,1.17661,1.17684,1025400002.0
2007-02-01 18:06:00,1.1769,1.17704,1.17675,1.17675,648900007.0
2007-02-01 18:07:00,1.1767,1.17674,1.1766,1.1766,1077400002.0
2007-02-01 18:08:00,1.17657,1.17665,1.17638,1.17657,1002499999.0
2007-02-01 18:09:00,1.17658,1.17658,1.17646,1.17651,454000003.0
2007-02-01 18:10:00,1.17656,1.17656,1.17634,1.17641,686500001.0
2007-02-01 18:11:00,1.17651,1.17655,1.17638,1.17649,738390000.0
2007-02-01 18:12:00,1.17631,1.17631,1.17613,1.17613,115700003.0
2007-02-01 18:13:00,1.17611,1.17611,1.17582,1.17582,397700003.0
2007-02-01 18:14:00,1.17574,1.17575,1.17559,1.17562,456000003.0
2007-02-01 18:15:00,1.17558,1.17596,1.17553,1.17559,777100002.0
2007-02-01 18:16:00,1.17557,1.17588,1.17547,1.17568,476800004.0
2007-02-01 18:17:00,1.17574,1.17589,1.17571,1.17589,1084100000.0
2007-02-01 18:18:00,1.17586,1.1759,1.17559,1.17585,504500007.0
2007-02-01 18:19:00,1.17604,1.1761,1.17586,1.17598,217100002.0
2007-02-01 18:20:00,1.176,1.176,1.17581,1.17585,646300002.0
2007-02-01 18:21:00,1.17589,1.17598,1.17582,1.17585,369700002.0
2007-02-01 18:22:00,1.17591,1.17616,1.1759,1.17615,166499999.0
2007-02-01 18:23:00,1.17608,1.17608,1.17597,1.17606,365699998.0
2007-02-01 18:24:00,1.17606,1.17606,1.17576,1.17588,600699998.0
2007-02-01 18:25:00,1.17584,1.1759,1.17575,1.17583,413200002.0
2007-02-01 18:26:00,1.17582,1.17599,1.17572,1.1758,845200003.0
2007-02-01 18:27:00,1.17592,1.17601,1.17589,1.17594,600399997.0
2007-02-01 18:28:00,1.17591,1.17599,1.17587,1.17598,329300002.0
2007-02-01 18:29:00,1.17595,1.17615,1.17594,1.17594,276399999.0
2007-02-01 18:30:00,1.17595,1.17595,1.17574,1.17582,853000014.0
2007-02-01 18:31:00,1.17581,1.17591,1.17578,1.17587,432100002.0
2007-02-01 18:32:00,1.17587,1.17596,1.17577,1.17589,411299992.0
2007-02-01 18:33:00,1.1759,1.17604,1.17587,1.176,528400000.0
2007-02-01 18:34:00,1.17603,1.17611,1.17594,1.17611,420699993.0
2007-02-01 18:35:00,1.17618,1.17627,1.17604,1.17617,623600006.0
2007-02-01 18:36:00,1.17623,1.17641,1.17623,1.17631,501400000.0
2007-02-01 18:37:00,1.17634,1.17646,1.17634,1.17642,152199999.0
2007-02-01 18:38:00,1.17644,1.17644,1.17615,1.1762,240600003.0
2007-02-01 18:39:00,1.17616,1.17616,1.1761,1.17615,222700005.0
2007-02-01 18:40:00,1.1762,1.17637,1.1762,1.17628,714999997.0
2007-02-01 18:41:00,1.17631,1.17638,1.17619,1.17619,306200001.0
2007-02-01 18:42:00,1.17617,1.17635,1.17617,1.17622,427500001.0
2007-02-01 18:43:00,1.1762,1.1762,1.17605,1.17605,478100003.0
2007-02-01 18:44:00,1.1761,1.17618,1.17592,1.17592,301600002.0
2007-02-01 18:45:00,1.17597,1.17603,1.17588,1.17589,526200000.0
2007-02-01 18:46:00,1.17591,1.17608,1.17591,1.17602,237800005.0
2007-02-01 18:47:00,1.17605,1.17605,1.17592,1.17594,49500000.0
2007-02-01 18:48:00,1.176,1.17612,1.17593,1.17612,109699999.0
2007-02-01 18:49:00,1.17612,1.17612,1.17602,1.1761,85700001.0
2007-02-01 18:50:00,1.17607,1.17616,1.17607,1.17615,74700001.0
2007-02-01 18:51:00,1.1761,1.17621,1.17585,1.17585,133400002.0
2007-02-01 18:52:00,1.17576,1.17584,1.17562,1.17579,130699997.0
2007-02-01 18:53:00,1.17581,1.17592,1.17573,1.17584,516099996.0
2007-02-01 18:54:00,1.17587,1.17594,1.17587,1.17594,290999996.0
2007-02-01 18:55:00,1.17591,1.17591,1.17559,1.17559,433300000.0
2007-02-01 18:56:00,1.17562,1.1757,1.17562,1.17566,216500001.0
2007-02-01 18:57:00,1.1757,1.17578,1.17566,1.17572,291800001.0
2007-02-01 18:58:00,1.17575,1.17578,1.17567,1.17569,116499998.0
2007-02-01 18:59:00,1.1756,1.17563,1.17542,1.17542,618300007.0
2007-02-01 19:00:00,1.17537,1.17537,1.17496,1.17521,331500003.0
2007-02-01 19:01:00,1.17531,1.17542,1.17531,1.17541,141500001.0
2007-02-01 19:02:00,1.17538,1.17538,1.17529,1.17532,333400006.0
2007-02-01 19:03:00,1.17534,1.17553,1.17528,1.17528,368400000.0
2007-02-01 19:04:00,1.17533,1.17549,1.1753,1.17534,143899999.0
2007-02-01 19:05:00,1.17533,1.17537,1.17528,1.17528,340700003.0
2007-02-01 19:06:00,1.17529,1.17529,1.17517,1.17518,485099997.0
2007-02-01 19:07:00,1.1754,1.17545,1.1754,1.17545,170400002.0
2007-02-01 19:08:00,1.17542,1.17551,1.17528,1.17543,562200001.0
2007-02-01 19:09:00,1.17542,1.17557,1.17533,1.17543,528800002.0
2007-02-01 19:10:00,1.17553,1.17555,1.17545,1.17545,54800000.0
2007-02-01 19:11:00,1.17543,1.17545,1.17526,1.17532,352200004.0
2007-02-01 19:12:00,1.17528,1.17534,1.17519,1.17529,183400000.0
2007-02-01 19:13:00,1.17535,1.17541,1.17534,1.1754,213199999.0
2007-02-01 19:14:00,1.17512,1.1756,1.17506,1.17545,330600000.0
2007-02-01 19:15:00,1.17537,1.17537,1.17494,1.17507,416299996.0
2007-02-01 19:16:00,1.17506,1.17526,1.17506,1.17526,358299999.0
2007-02-01 19:17:00,1.1753,1.17542,1.17528,1.17542,236100002.0
2007-02-01 19:18:00,1.1754,1.17546,1.17514,1.17536,463700001.0
2007-02-01 19:19:00,1.17538,1.17548,1.17538,1.17548,170399999.0
2007-02-01 19:20:00,1.17553,1.17559,1.17553,1.17554,229500002.0
2007-02-01 19:21:00,1.17562,1.17585,1.17562,1.17566,165300000.0
2007-02-01 19:22:00,1.17568,1.17585,1.17568,1.1758,358300005.0
2007-02-01 19:23:00,1.17574,1.17574,1.17573,1.17573,10400000.0
2007-02-01 19:24:00,1.17572,1.17578,1.17569,1.17578,32900000.0
2007-02-01 19:25:00,1.17578,1.17578,1.17573,1.17578,120400000.0
2007-02-01 19:26:00,1.17576,1.17576,1.17569,1.17569,58699999.0
2007-02-01 19:27:00,1.17564,1.17564,1.17548,1.17555,477000000.0
2007-02-01 19:28:00,1.1756,1.17572,1.17556,1.17561,136899999.0
2007-02-01 19:29:00,1.17563,1.17571,1.17548,1.17552,249699999.0
2007-02-01 19:30:00,1.17558,1.17561,1.17552,1.17553,149400001.0
2007-02-01 19:31:00,1.17549,1.17555,1.17544,1.17555,101300002.0
2007-02-01 19:32:00,1.17563,1.17563,1.17555,1.17557,63000001.0
2007-02-01 19:33:00,1.17545,1.1755,1.17536,1.17543,422100001.0
2007-02-01 19:34:00,1.17545,1.1755,1.17543,1.17547,92300001.0
2007-02-01 19:35:00,1.17547,1.17548,1.17547,1.17548,18600000.0
2007-02-01 19:36:00,1.17547,1.17547,1.17532,1.17532,140500000.0
2007-02-01 19:37:00,1.17548,1.17567,1.17544,1.17544,593900004.0
2007-02-01 19:38:00,1.17532,1.17537,1.17517,1.17517,167600001.0
2007-02-01 19:39:00,1.17515,1.17526,1.17512,1.17519,451300001.0
2007-02-01 19:40:00,1.17527,1.17533,1.17522,1.17533,247399998.0
2007-02-01 19:41:00,1.17531,1.17539,1.17531,1.17539,244700001.0
2007-02-01 19:42:00,1.1754,1.17545,1.17537,1.17542,184600000.0
2007-02-01 19:43:00,1.17545,1.17545,1.1753,1.1753,113900000.0
2007-02-01 19:44:00,1.17531,1.17544,1.17531,1.17544,119299999.0
2007-02-01 19:45:00,1.17549,1.17578,1.17547,1.17578,45600000.0
2007-02-01 19:46:00,1.17585,1.17586,1.17577,1.17586,90499999.0
2007-02-01 19:47:00,1.17597,1.17603,1.17597,1.17603,16000000.0
2007-02-01 19:48:00,1.17606,1.17608,1.17602,1.17604,104699998.0
2007-02-01 19:49:00,1.17602,1.17643,1.17602,1.17635,225700003.0
2007-02-01 19:50:00,1.17655,1.17687,1.17655,1.17686,85500003.0
2007-02-01 19:51:00,1.17682,1.17689,1.1767,1.17689,52100000.0
2007-02-01 19:52:00,1.17698,1.17725,1.17698,1.17718,51100000.0
2007-02-01 19:53:00,1.1772,1.17728,1.17706,1.17711,221599999.0
2007-02-01 19:54:00,1.17708,1.17708,1.17702,1.17702,68800000.0
2007-02-01 19:55:00,1.17711,1.17711,1.1768,1.1768,108600001.0
2007-02-01 19:56:00,1.177,1.17711,1.17681,1.17702,325600001.0
2007-02-01 19:57:00,1.17703,1.1771,1.17699,1.1771,184700003.0
2007-02-01 19:58:00,1.17708,1.17708,1.17691,1.17707,107699998.0
2007-02-01 19:59:00,1.17706,1.17706,1.17677,1.17677,147099999.0
2007-02-01 20:00:00,1.17675,1.17676,1.17669,1.17676,64400000.0
2007-02-01 20:01:00,1.17687,1.17717,1.17687,1.17705,42300000.0
2007-02-01 20:02:00,1.1771,1.17729,1.1771,1.17722,147099999.0
2007-02-01 20:03:00,1.17725,1.17745,1.17717,1.17744,555599998.0
2007-02-01 20:04:00,1.17749,1.17749,1.1773,1.1773,193900000.0
2007-02-01 20:05:00,1.17731,1.17744,1.1773,1.17743,51900000.0
2007-02-01 20:06:00,1.17753,1.17766,1.17753,1.17764,75400000.0
2007-02-01 20:07:00,1.17769,1.17773,1.17764,1.1777,318900002.0
2007-02-01 20:08:00,1.17776,1.17827,1.17776,1.17815,508699999.0
2007-02-01 20:09:00,1.17826,1.17859,1.17826,1.17845,242099998.0
2007-02-01 20:10:00,1.1785,1.17866,1.17845,1.17866,95200000.0
2007-02-01 20:11:00,1.17873,1.17885,1.17873,1.17878,203800001.0
2007-02-01 20:12:00,1.1787,1.17875,1.17841,1.17853,428899997.0
2007-02-01 20:13:00,1.17846,1.17857,1.1784,1.17857,187100000.0
2007-02-01 20:14:00,1.17857,1.17863,1.17856,1.1786,189899999.0
2007-02-01 20:15:00,1.17862,1.17862,1.17833,1.17833,508300004.0
2007-02-01 20:16:00,1.17831,1.1787,1.17829,1.1787,598700006.0
2007-02-01 20:17:00,1.17883,1.17931,1.17883,1.17931,308800000.0
2007-02-01 20:18:00,1.17944,1.18015,1.17944,1.18012,167599997.0
2007-02-01 20:19:00,1.18009,1.18009,1.17978,1.17978,83200001.0
2007-02-01 20:20:00,1.17978,1.17978,1.1794,1.1795,309400002.0
2007-02-01 20:21:00,1.17952,1.1797,1.17952,1.17965,281099997.0
2007-02-01 20:22:00,1.17969,1.17969,1.1795,1.17951,293000000.0
2007-02-01 20:23:00,1.17949,1.17957,1.17937,1.17948,439000002.0
2007-02-01 20:24:00,1.17952,1.17961,1.17952,1.17955,318600001.0
2007-02-01 20:25:00,1.17962,1.17968,1.17962,1.17968,211200003.0
2007-02-01 20:26:00,1.17966,1.17966,1.17948,1.17952,277100001.0
2007-02-01 20:27:00,1.17949,1.17949,1.17928,1.17931,247900001.0
2007-02-01 20:28:00,1.17927,1.17939,1.17914,1.17914,727599996.0
2007-02-01 20:29:00,1.17906,1.17919,1.17905,1.17905,519200001.0
2007-02-01 20:30:00,1.17888,1.17888,1.17849,1.17873,182999999.0
2007-02-01 20:31:00,1.17872,1.17872,1.17851,1.17858,404299999.0
2007-02-01 20:32:00,1.17851,1.17865,1.17842,1.17843,309400002.0
2007-02-01 20:33:00,1.17835,1.17848,1.17835,1.17844,184899999.0
2007-02-01 20:34:00,1.17844,1.17851,1.17842,1.17851,104699999.0
2007-02-01 20:35:00,1.17853,1.17853,1.1784,1.1784,141999999.0
2007-02-01 20:36:00,1.17844,1.17856,1.1784,1.17852,355999996.0
2007-02-01 20:37:00,1.17855,1.17864,1.17855,1.17859,247300003.0
2007-02-01 20:38:00,1.17858,1.17882,1.17858,1.1788,322700002.0
2007-02-01 20:39:00,1.1788,1.17888,1.17875,1.17885,488699997.0
2007-02-01 20:40:00,1.17888,1.17893,1.17874,1.17875,416300002.0
2007-02-01 20:41:00,1.17883,1.17897,1.1788,1.17897,537900001.0
2007-02-01 20:42:00,1.17903,1.17915,1.17902,1.17914,435500004.0
2007-02-01 20:43:00,1.1792,1.17934,1.17919,1.17926,241599999.0
2007-02-01 20:44:00,1.17937,1.1796,1.17931,1.17936,101800001.0
2007-02-01 20:45:00,1.17929,1.17929,1.17916,1.17917,212200002.0
2007-02-01 20:46:00,1.17919,1.17932,1.17915,1.17932,114200002.0
2007-02-01 20:47:00,1.17933,1.17933,1.1792,1.17929,238700002.0
2007-02-01 20:48:00,1.17938,1.17941,1.17927,1.17929,70399999.0
2007-02-01 20:49:00,1.17927,1.17934,1.1792,1.17933,249800001.0
2007-02-01 20:50:00,1.1793,1.17947,1.1793,1.17947,260100000.0
2007-02-01 20:51:00,1.17951,1.17958,1.17933,1.17958,162000000.0
2007-02-01 20:52:00,1.17961,1.1797,1.17955,1.17965,174600000.0
2007-02-01 20:53:00,1.17958,1.17959,1.17942,1.17942,206300001.0
2007-02-01 20:54:00,1.17944,1.17952,1.17927,1.17936,446000003.0
2007-02-01 20:55:00,1.17939,1.17939,1.17922,1.17923,238399997.0
2007-02-01 20:56:00,1.17922,1.1793,1.17917,1.1793,474899997.0
2007-02-01 20:57:00,1.17924,1.17925,1.1791,1.1791,372599997.0
2007-02-01 20:58:00,1.1791,1.17918,1.17908,1.1791,287800004.0
2007-02-01 20:59:00,1.17902,1.17912,1.17901,1.17912,305599999.0
2007-02-01 21:00:00,1.17911,1.17911,1.17896,1.179,990100001.0
2007-02-01 21:01:00,1.179,1.1791,1.17898,1.179,643800002.0
2007-02-01 21:02:00,1.17894,1.17898,1.17889,1.17893,84400000.0
2007-02-01 21:03:00,1.17905,1.17905,1.1789,1.17895,505499998.0
2007-02-01 21:04:00,1.17895,1.17902,1.17881,1.17898,631700006.0
2007-02-01 21:05:00,1.17895,1.17896,1.17856,1.1787,702300000.0
2007-02-01 21:06:00,1.17874,1.17874,1.17859,1.17862,193199998.0
2007-02-01 21:07:00,1.17867,1.17876,1.17861,1.17863,491199996.0
2007-02-01 21:08:00,1.1786,1.1788,1.1786,1.1788,141800002.0
2007-02-01 21:09:00,1.17874,1.17884,1.17871,1.17883,96900002.0
2007-02-01 21:10:00,1.1788,1.17885,1.17864,1.17872,380299999.0
2007-02-01 21:11:00,1.17879,1.17881,1.17869,1.17874,390000003.0
2007-02-01 21:12:00,1.1788,1.17883,1.17875,1.17877,409600000.0
2007-02-01 21:13:00,1.17876,1.17877,1.17863,1.17877,403100000.0
2007-02-01 21:14:00,1.17867,1.17873,1.17846,1.17858,201000003.0
2007-02-01 21:15:00,1.17867,1.17872,1.17867,1.17867,88000000.0
2007-02-01 21:16:00,1.17863,1.17867,1.17856,1.17856,232500004.0
2007-02-01 21:17:00,1.17861,1.17865,1.17857,1.17865,82100002.0
2007-02-01 21:18:00,1.17868,1.17884,1.17868,1.1787,112300001.0
2007-02-01 21:19:00,1.17858,1.17861,1.17846,1.17846,163299997.0
2007-02-01 21:20:00,1.17848,1.17856,1.17848,1.17856,5600000.0
2007-02-01 21:21:00,1.17868,1.17885,1.17868,1.1788,126299999.0
2007-02-01 21:22:00,1.17875,1.17875,1.17875,1.17875,119399999.0
2007-02-01 21:23:00,1.17877,1.17883,1.17877,1.1788,63099999.0
2007-02-01 21:24:00,1.17868,1.17877,1.17866,1.17873,78600001.0
2007-02-01 21:25:00,1.17867,1.1788,1.17865,1.17867,131000001.0
2007-02-01 21:26:00,1.17877,1.17879,1.17873,1.17879,107000002.0
2007-02-01 21:27:00,1.17828,1.17862,1.17824,1.17834,151100001.0
2007-02-01 21:28:00,1.1788,1.17888,1.17875,1.1788,325900002.0
2007-02-01 21:29:00,1.17879,1.17883,1.17871,1.17874,173700000.0
2007-02-01 21:30:00,1.17884,1.17893,1.17878,1.17893,122099999.0
2007-02-01 21:31:00,1.17893,1.17907,1.17893,1.17907,82399999.0
2007-02-01 21:32:00,1.1791,1.1791,1.17903,1.1791,109800001.0
2007-02-01 21:33:00,1.17912,1.17912,1.17891,1.17906,136600000.0
2007-02-01 21:34:00,1.17903,1.17903,1.17889,1.17891,78600000.0
2007-02-01 21:35:00,1.1789,1.179,1.1789,1.17899,56699998.0
2007-02-01 21:36:00,1.17897,1.179,1.17895,1.17895,60300001.0
2007-02-01 21:37:00,1.17907,1.17907,1.179,1.179,57700000.0
2007-02-01 21:38:00,1.17897,1.17898,1.17892,1.17898,35200000.0
2007-02-01 21:39:00,1.17897,1.17897,1.17881,1.17888,237899997.0
2007-02-01 21:40:00,1.17889,1.17889,1.17873,1.17883,345300001.0
2007-02-01 21:41:00,1.17891,1.17891,1.17882,1.17882,73299998.0
2007-02-01 21:42:00,1.17877,1.1788,1.17871,1.1788,121300002.0
2007-02-01 21:43:00,1.17873,1.17873,1.17852,1.17853,92599999.0
2007-02-01 21:44:00,1.17852,1.17852,1.17841,1.17849,104100000.0
2007-02-01 21:45:00,1.17847,1.17848,1.17833,1.17848,188999995.0
2007-02-01 21:46:00,1.17848,1.17848,1.17839,1.17839,174300000.0
2007-02-01 21:47:00,1.1784,1.17845,1.17838,1.17839,222200001.0
2007-02-01 21:48:00,1.17849,1.17864,1.17849,1.17858,143500004.0
2007-02-01 21:49:00,1.17851,1.17851,1.17842,1.17846,84799998.0
2007-02-01 21:50:00,1.17841,1.17841,1.17833,1.1784,88199999.0
2007-02-01 21:51:00,1.17842,1.17844,1.17829,1.17829,121000000.0
2007-02-01 21:52:00,1.17832,1.17849,1.17832,1.17848,63099999.0
2007-02-01 21:53:00,1.17853,1.17858,1.17852,1.17852,121900001.0
2007-02-01 21:54:00,1.1785,1.17859,1.17843,1.17843,110199999.0
2007-02-01 21:55:00,1.17846,1.17849,1.17845,1.17849,133299999.0
2007-02-01 21:56:00,1.17848,1.17852,1.17842,1.17842,81499999.0
2007-02-01 21:57:00,1.17843,1.17847,1.17837,1.17847,29500000.0
2007-02-01 21:58:00,1.17824,1.17843,1.17817,1.17821,85500000.0
2007-02-01 21:59:00,1.1782,1.17832,1.17819,1.17832,161400004.0
2007-02-01 22:00:00,1.17842,1.17889,1.17842,1.1787,197500003.0
2007-02-01 22:01:00,1.17879,1.17888,1.17879,1.17879,93200000.0
2007-02-01 22:02:00,1.17871,1.17886,1.1786,1.17865,416800001.0
2007-02-01 22:03:00,1.17862,1.1787,1.17862,1.1787,190399999.0
2007-02-01 22:04:00,1.17871,1.17871,1.17853,1.17859,74300000.0
2007-02-01 22:05:00,1.1786,1.17865,1.17855,1.17855,79700000.0
2007-02-01 22:06:00,1.17855,1.17865,1.17855,1.1786,244000003.0
2007-02-01 22:07:00,1.17867,1.17873,1.17858,1.17873,99400002.0
2007-02-01 22:08:00,1.17874,1.17887,1.1787,1.17887,109900000.0
2007-02-01 22:09:00,1.17883,1.17898,1.17881,1.17897,168000001.0
2007-02-01 22:10:00,1.17893,1.17893,1.17882,1.17882,50599999.0
2007-02-01 22:11:00,1.17879,1.17885,1.17876,1.17885,66700000.0
2007-02-01 22:12:00,1.1789,1.17897,1.17885,1.17897,94000001.0
2007-02-01 22:13:00,1.17896,1.17901,1.17884,1.17884,79199999.0
2007-02-01 22:14:00,1.17889,1.179,1.17889,1.17893,182400000.0
2007-02-01 22:15:00,1.17898,1.17901,1.17888,1.17888,119900001.0
2007-02-01 22:16:00,1.17887,1.179,1.17885,1.17898,121199999.0
2007-02-01 22:17:00,1.17888,1.17893,1.1788,1.17893,63400000.0
2007-02-01 22:18:00,1.17895,1.17895,1.1789,1.1789,51200000.0
2007-02-01 22:19:00,1.17883,1.17891,1.17883,1.17889,59800001.0
2007-02-01 22:20:00,1.17888,1.17893,1.17884,1.17893,115099999.0
2007-02-01 22:21:00,1.17893,1.17893,1.17881,1.17883,238000001.0
2007-02-01 22:22:00,1.17885,1.17895,1.17885,1.17885,93399999.0
2007-02-01 22:23:00,1.17892,1.17907,1.17892,1.17907,115899998.0
2007-02-01 22:24:00,1.17901,1.17913,1.17901,1.17913,103600000.0
2007-02-01 22:25:00,1.1791,1.1791,1.17892,1.17901,58100000.0
2007-02-01 22:26:00,1.1791,1.17915,1.1791,1.17915,28700000.0
2007-02-01 22:27:00,1.17911,1.1792,1.1791,1.17912,305700003.0
2007-02-01 22:28:00,1.17904,1.17906,1.17903,1.17903,81099999.0
2007-02-01 22:29:00,1.17902,1.17914,1.17897,1.17897,211100004.0
2007-02-01 22:30:00,1.17897,1.17903,1.17896,1.17903,78699998.0
2007-02-01 22:31:00,1.1791,1.1791,1.17905,1.17905,25200000.0
2007-02-01 22:32:00,1.17903,1.17906,1.17894,1.17901,93700001.0
2007-02-01 22:33:00,1.17905,1.1791,1.17905,1.1791,110999999.0
2007-02-01 22:34:00,1.17905,1.17913,1.17889,1.17892,432200001.0
2007-02-01 22:35:00,1.17895,1.17895,1.1789,1.1789,168900000.0
2007-02-01 22:36:00,1.17887,1.17887,1.17877,1.1788,84500001.0
2007-02-01 22:37:00,1.1788,1.17882,1.17871,1.17871,92900001.0
2007-02-01 22:38:00,1.17875,1.17889,1.17875,1.17887,127500000.0
2007-02-01 22:39:00,1.17894,1.17894,1.17884,1.17884,191799996.0
2007-02-01 22:40:00,1.17892,1.17892,1.17879,1.17879,38399999.0
2007-02-01 22:41:00,1.17887,1.17887,1.17869,1.17872,66000000.0
2007-02-01 22:42:00,1.17863,1.17863,1.17834,1.1784,117199998.0
2007-02-01 22:43:00,1.17845,1.17855,1.17834,1.17855,253800000.0
2007-02-01 22:44:00,1.1786,1.17865,1.17855,1.17855,113200001.0
2007-02-01 22:45:00,1.17858,1.17858,1.17849,1.17853,112600000.0
2007-02-01 22:46:00,1.1786,1.1786,1.17837,1.17842,86999998.0
2007-02-01 22:47:00,1.17838,1.17838,1.17837,1.17837,41600001.0
2007-02-01 22:48:00,1.17845,1.17856,1.17839,1.17855,92600001.0
2007-02-01 22:49:00,1.1786,1.1786,1.17855,1.17855,89100000.0
2007-02-01 22:50:00,1.17863,1.17873,1.17863,1.17865,20100000.0
2007-02-01 22:51:00,1.17871,1.17871,1.17855,1.17856,58499998.0
2007-02-01 22:52:00,1.17846,1.17855,1.17842,1.17842,144700000.0
2007-02-01 22:53:00,1.17843,1.17851,1.17832,1.17837,110900001.0
2007-02-01 22:54:00,1.17853,1.17855,1.17849,1.17853,123100000.0
2007-02-01 22:55:00,1.1786,1.17864,1.17845,1.17853,248600000.0
2007-02-01 22:56:00,1.17855,1.17855,1.1785,1.1785,31300000.0
2007-02-01 22:57:00,1.17847,1.17851,1.17843,1.17843,149800001.0
2007-02-01 22:58:00,1.17847,1.17848,1.17831,1.17848,91299999.0
2007-02-01 22:59:00,1.17845,1.17845,1.17815,1.17825,156999997.0
2007-02-01 23:00:00,1.1782,1.17825,1.1782,1.17825,5200000.0
2007-02-01 23:01:00,1.17848,1.17852,1.17842,1.17842,24100000.0
2007-02-01 23:02:00,1.17837,1.17837,1.17827,1.17837,96300001.0
2007-02-01 23:03:00,1.1783,1.17834,1.17822,1.17828,48199999.0
2007-02-01 23:04:00,1.17827,1.17832,1.1782,1.17832,97300001.0
2007-02-01 23:05:00,1.17837,1.17842,1.17829,1.17829,103999999.0
2007-02-01 23:06:00,1.17828,1.17835,1.17826,1.17835,164500002.0
2007-02-01 23:07:00,1.17834,1.17843,1.17824,1.17843,172000003.0
2007-02-01 23:08:00,1.17837,1.17837,1.17826,1.17832,110100002.0
2007-02-01 23:09:00,1.17829,1.17829,1.17819,1.17827,139200003.0
2007-02-01 23:10:00,1.17827,1.17836,1.17811,1.17811,94900000.0
2007-02-01 23:11:00,1.17803,1.17818,1.17803,1.17818,48700000.0
2007-02-01 23:12:00,1.17812,1.1782,1.1781,1.17814,46500001.0
2007-02-01 23:13:00,1.1781,1.17815,1.17805,1.17815,101899999.0
2007-02-01 23:14:00,1.17802,1.17815,1.178,1.17815,94700001.0
2007-02-01 23:15:00,1.17831,1.17833,1.17827,1.1783,97200000.0
2007-02-01 23:16:00,1.17831,1.17837,1.1783,1.17832,116800001.0
2007-02-01 23:17:00,1.17825,1.17825,1.17807,1.17807,79899999.0
2007-02-01 23:18:00,1.17815,1.17825,1.17815,1.17825,65400001.0
2007-02-01 23:19:00,1.17798,1.17813,1.17791,1.17804,105900001.0
2007-02-01 23:20:00,1.1781,1.17822,1.17795,1.17795,105900000.0
2007-02-01 23:21:00,1.1782,1.17835,1.1782,1.17835,93000002.0
2007-02-01 23:22:00,1.17832,1.17842,1.17828,1.17839,40900000.0
2007-02-01 23:23:00,1.17839,1.17844,1.17828,1.17828,37800000.0
2007-02-01 23:24:00,1.17844,1.17846,1.17844,1.17846,10400000.0
2007-02-01 23:25:00,1.17854,1.17854,1.17834,1.17841,50399999.0
2007-02-01 23:26:00,1.17845,1.17855,1.17843,1.1785,186799995.0
2007-02-01 23:27:00,1.1785,1.17855,1.17848,1.17852,147400000.0
2007-02-01 23:28:00,1.17855,1.17859,1.17845,1.17855,76100000.0
2007-02-01 23:29:00,1.1786,1.1786,1.17843,1.17843,23600000.0
2007-02-01 23:30:00,1.1785,1.17855,1.1785,1.1785,47700000.0
2007-02-01 23:31:00,1.17836,1.1785,1.17836,1.17841,107000000.0
2007-02-01 23:32:00,1.17846,1.17858,1.17842,1.17858,88800000.0
2007-02-01 23:33:00,1.17855,1.17857,1.17847,1.17849,126000002.0
2007-02-01 23:34:00,1.1784,1.17853,1.17837,1.17853,52600000.0
2007-02-01 23:35:00,1.17839,1.17851,1.17839,1.17844,122299998.0
2007-02-01 23:36:00,1.17839,1.17846,1.17839,1.17846,3200000.0
2007-02-01 23:37:00,1.17841,1.17844,1.17841,1.17844,3200000.0
2007-02-01 23:38:00,1.17836,1.17839,1.17827,1.1783,42900000.0
2007-02-01 23:39:00,1.17829,1.17829,1.17818,1.1782,86000004.0
2007-02-01 23:40:00,1.17821,1.17821,1.17821,1.17821,36900000.0
2007-02-01 23:41:00,1.1783,1.17835,1.17825,1.17825,109100002.0
2007-02-01 23:42:00,1.17832,1.17835,1.1781,1.17827,107599998.0
2007-02-01 23:43:00,1.17821,1.17823,1.17817,1.17818,73600000.0
2007-02-01 23:44:00,1.17821,1.17829,1.17819,1.17825,161500002.0
2007-02-01 23:45:00,1.17845,1.17845,1.17833,1.17837,87100001.0
2007-02-01 23:46:00,1.17836,1.17838,1.17831,1.17835,12700000.0
2007-02-01 23:47:00,1.1784,1.1784,1.1784,1.1784,29600000.0
2007-02-01 23:48:00,1.1784,1.1784,1.17835,1.17835,57800000.0
2007-02-01 23:49:00,1.17829,1.17829,1.17822,1.17825,51900000.0
2007-02-01 23:50:00,1.17829,1.17841,1.17829,1.17841,39000000.0
2007-02-01 23:51:00,1.17838,1.17838,1.17816,1.17816,135400003.0
2007-02-01 23:52:00,1.17814,1.17825,1.17814,1.17817,53499999.0
2007-02-01 23:53:00,1.17819,1.17836,1.17818,1.17836,95200002.0
2007-02-01 23:54:00,1.17845,1.17862,1.17839,1.17839,152100002.0
2007-02-01 23:55:00,1.17843,1.17863,1.17837,1.17863,67300000.0
2007-02-01 23:56:00,1.17849,1.17851,1.17831,1.17831,100500000.0
2007-02-01 23:57:00,1.17821,1.17821,1.17819,1.17819,4800000.0
2007-02-01 23:58:00,1.17827,1.17832,1.17817,1.17817,86800002.0
2007-02-01 23:59:00,1.17837,1.17837,1.17811,1.17811,61100000.0
2007-02-02 00:00:00,1.17825,1.17825,1.1782,1.1782,17100000.0
2007-02-02 00:01:00,1.17817,1.17822,1.17817,1.17822,32100000.0
2007-02-02 00:02:00,1.17824,1.17833,1.17822,1.17833,105800000.0
2007-02-02 00:03:00,1.17822,1.17826,1.17808,1.17822,71099999.0
2007-02-02 00:04:00,1.17827,1.17832,1.1782,1.17829,129800000.0
2007-02-02 00:05:00,1.17828,1.17835,1.17818,1.17822,90100000.0
2007-02-02 00:06:00,1.17813,1.17817,1.17806,1.17817,181300000.0
2007-02-02 00:07:00,1.17814,1.17814,1.17811,1.17811,17600000.0
2007-02-02 00:08:00,1.17824,1.17831,1.17822,1.17831,102199998.0
2007-02-02 00:09:00,1.17827,1.17833,1.17816,1.17833,129400002.0
2007-02-02 00:10:00,1.17828,1.17829,1.17826,1.17829,85300002.0
2007-02-02 00:11:00,1.17818,1.17818,1.17807,1.17812,159100000.0
2007-02-02 00:12:00,1.17817,1.17818,1.1781,1.17818,121600002.0
2007-02-02 00:13:00,1.17815,1.17815,1.17806,1.17813,70100000.0
2007-02-02 00:14:00,1.17806,1.17816,1.17791,1.17816,199900000.0
2007-02-02 00:15:00,1.17817,1.17838,1.17798,1.17798,120300003.0
2007-02-02 00:16:00,1.17819,1.17823,1.17818,1.17823,64100000.0
2007-02-02 00:17:00,1.17823,1.17823,1.17817,1.17817,2400000.0
2007-02-02 00:18:00,1.17817,1.17825,1.17812,1.1782,89300000.0
2007-02-02 00:19:00,1.17813,1.17813,1.178,1.17813,102900002.0
2007-02-02 00:20:00,1.17813,1.17823,1.17807,1.1782,94299998.0
2007-02-02 00:21:00,1.17818,1.17821,1.17809,1.17818,123300002.0
2007-02-02 00:22:00,1.17822,1.17822,1.17807,1.17814,123399999.0
2007-02-02 00:23:00,1.17818,1.17824,1.17806,1.17824,145900000.0
2007-02-02 00:24:00,1.1781,1.17823,1.17799,1.17823,79799999.0
2007-02-02 00:25:00,1.17825,1.17868,1.1782,1.17868,42300000.0
2007-02-02 00:26:00,1.17871,1.17871,1.17845,1.17845,30400000.0
2007-02-02 00:27:00,1.17837,1.17837,1.17822,1.17822,96100001.0
2007-02-02 00:28:00,1.17822,1.17835,1.17822,1.17835,89500003.0
2007-02-02 00:29:00,1.17835,1.17842,1.17834,1.17835,48500000.0
2007-02-02 00:30:00,1.17833,1.17836,1.17827,1.17827,59200001.0
2007-02-02 00:31:00,1.17827,1.17827,1.17815,1.17815,76699999.0
2007-02-02 00:32:00,1.1784,1.17851,1.17829,1.17848,124300001.0
2007-02-02 00:33:00,1.17822,1.17826,1.17822,1.17826,32699998.0
2007-02-02 00:34:00,1.178,1.17843,1.17797,1.17814,125300002.0
2007-02-02 00:35:00,1.17817,1.17817,1.17804,1.17805,95799999.0
2007-02-02 00:36:00,1.17784,1.17794,1.17774,1.17774,82099999.0
2007-02-02 00:37:00,1.17775,1.17793,1.17767,1.17793,68500000.0
2007-02-02 00:38:00,1.17803,1.17806,1.17796,1.17799,50800000.0
2007-02-02 00:39:00,1.17798,1.17801,1.17795,1.17795,79699998.0
2007-02-02 00:40:00,1.17798,1.17808,1.17798,1.17808,39400000.0
2007-02-02 00:41:00,1.1781,1.17815,1.1781,1.17815,24900000.0
2007-02-02 00:42:00,1.17811,1.17811,1.17804,1.17804,44400001.0
2007-02-02 00:43:00,1.178,1.17812,1.17794,1.17812,74699998.0
2007-02-02 00:44:00,1.17805,1.17813,1.17805,1.1781,94399999.0
2007-02-02 00:45:00,1.1782,1.17825,1.17812,1.1782,97600000.0
2007-02-02 00:46:00,1.17823,1.17823,1.17812,1.17812,26000000.0
2007-02-02 00:47:00,1.17812,1.17819,1.17809,1.17815,78600000.0
2007-02-02 00:48:00,1.1781,1.17822,1.1781,1.17822,129000000.0
2007-02-02 00:49:00,1.1782,1.17822,1.17814,1.17814,56400001.0
2007-02-02 00:50:00,1.17823,1.17823,1.17813,1.17815,151300003.0
2007-02-02 00:51:00,1.17817,1.17823,1.17811,1.17811,53399999.0
2007-02-02 00:52:00,1.17812,1.17818,1.17809,1.17818,110099999.0
2007-02-02 00:53:00,1.17795,1.17812,1.17791,1.17807,72700000.0
2007-02-02 00:54:00,1.17827,1.17827,1.17813,1.17822,185399999.0
2007-02-02 00:55:00,1.1782,1.17825,1.17815,1.17815,45900000.0
2007-02-02 00:56:00,1.17815,1.17815,1.17803,1.17814,106900002.0
2007-02-02 00:57:00,1.17819,1.17822,1.17809,1.17815,106600002.0
2007-02-02 00:58:00,1.17809,1.17816,1.17809,1.17816,4300000.0
2007-02-02 00:59:00,1.17825,1.17837,1.17825,1.17831,77300000.0
2007-02-02 01:00:00,1.17824,1.17828,1.17817,1.17828,93199998.0
2007-02-02 01:01:00,1.17824,1.17824,1.17811,1.17815,72300000.0
2007-02-02 01:02:00,1.17816,1.17822,1.17812,1.17816,34500001.0
2007-02-02 01:03:00,1.17822,1.17822,1.17811,1.17818,38200000.0
2007-02-02 01:04:00,1.17812,1.17819,1.17808,1.17811,168700001.0
2007-02-02 01:05:00,1.17815,1.17815,1.17795,1.1781,167400000.0
2007-02-02 01:06:00,1.17817,1.17829,1.17817,1.17828,126600000.0
2007-02-02 01:07:00,1.17837,1.17843,1.17837,1.17843,18100000.0
2007-02-02 01:08:00,1.1785,1.17852,1.17844,1.17847,146499998.0
2007-02-02 01:09:00,1.17848,1.17857,1.17848,1.17857,14300000.0
2007-02-02 01:10:00,1.1786,1.1786,1.17857,1.17857,31900000.0
2007-02-02 01:11:00,1.17863,1.17867,1.17857,1.17863,121199999.0
2007-02-02 01:12:00,1.17859,1.17862,1.17854,1.1786,94899997.0
2007-02-02 01:13:00,1.17865,1.17901,1.17865,1.17898,71999998.0
2007-02-02 01:14:00,1.17888,1.17892,1.17888,1.17892,7700000.0
2007-02-02 01:15:00,1.17898,1.17898,1.17891,1.17891,55200000.0
2007-02-02 01:16:00,1.17894,1.17898,1.17889,1.17894,59800001.0
2007-02-02 01:17:00,1.17898,1.17898,1.1789,1.17898,79299999.0
2007-02-02 01:18:00,1.17898,1.17902,1.17898,1.17902,21500000.0
2007-02-02 01:19:00,1.17892,1.17896,1.17885,1.17889,103499998.0
2007-02-02 01:20:00,1.17883,1.17897,1.17883,1.17897,24700001.0
2007-02-02 01:21:00,1.179,1.17904,1.17899,1.179,75500001.0
2007-02-02 01:22:00,1.17903,1.17913,1.17903,1.17908,51200000.0
2007-02-02 01:23:00,1.17907,1.1791,1.17907,1.1791,9600000.0
2007-02-02 01:24:00,1.1791,1.1791,1.17902,1.17902,61200001.0
2007-02-02 01:25:00,1.1791,1.17913,1.17905,1.17913,59600002.0
2007-02-02 01:26:00,1.1791,1.1791,1.1791,1.1791,7200000.0
2007-02-02 01:27:00,1.17908,1.17908,1.179,1.17903,37300000.0
2007-02-02 01:28:00,1.17912,1.17912,1.17901,1.17901,20000000.0
2007-02-02 01:29:00,1.17907,1.17915,1.179,1.1791,128799999.0
2007-02-02 01:30:00,1.17899,1.17899,1.17899,1.17899,78499998.0
2007-02-02 01:31:00,1.17902,1.17908,1.17901,1.17908,30300000.0
2007-02-02 01:32:00,1.17903,1.17909,1.17897,1.17907,89800001.0
2007-02-02 01:33:00,1.17906,1.17906,1.179,1.179,26300000.0
2007-02-02 01:34:00,1.17898,1.17898,1.17882,1.17888,88600000.0
2007-02-02 01:35:00,1.17899,1.17899,1.17896,1.17896,15200000.0
2007-02-02 01:36:00,1.17909,1.17915,1.17904,1.17915,58199999.0
2007-02-02 01:37:00,1.17903,1.1791,1.17903,1.1791,7200000.0
2007-02-02 01:38:00,1.17905,1.17915,1.17905,1.1791,106300000.0
2007-02-02 01:39:00,1.17907,1.17907,1.17904,1.17907,22000000.0
2007-02-02 01:40:00,1.17906,1.17909,1.17896,1.17902,145100000.0
2007-02-02 01:41:00,1.17903,1.1791,1.17888,1.17888,72200000.0
2007-02-02 01:42:00,1.17895,1.17906,1.17895,1.17906,51600001.0
2007-02-02 01:43:00,1.17908,1.17911,1.17906,1.17911,47900000.0
2007-02-02 01:44:00,1.17907,1.1791,1.17905,1.1791,62000000.0
2007-02-02 01:45:00,1.17906,1.17906,1.17904,1.17904,14900000.0
2007-02-02 01:46:00,1.17902,1.17907,1.179,1.17907,114800001.0
2007-02-02 01:47:00,1.17903,1.17903,1.17896,1.17901,97400001.0
2007-02-02 01:48:00,1.17903,1.17903,1.17894,1.17894,43000000.0
2007-02-02 01:49:00,1.17903,1.17903,1.17895,1.17895,22800000.0
2007-02-02 01:50:00,1.17888,1.17894,1.17888,1.17894,52800002.0
2007-02-02 01:51:00,1.17874,1.17893,1.17874,1.17893,18400000.0
2007-02-02 01:52:00,1.17885,1.17893,1.17881,1.17893,58399999.0
2007-02-02 01:53:00,1.17888,1.17888,1.17883,1.17883,72099999.0
2007-02-02 01:54:00,1.17882,1.17889,1.1788,1.17889,66500001.0
2007-02-02 01:55:00,1.17888,1.17895,1.17876,1.17895,134899999.0
2007-02-02 01:56:00,1.17888,1.17888,1.17887,1.17887,23100000.0
2007-02-02 01:57:00,1.17894,1.17905,1.17889,1.17902,64900001.0
2007-02-02 01:58:00,1.17908,1.17908,1.17899,1.17899,15700000.0
2007-02-02 01:59:00,1.179,1.17905,1.179,1.17905,48600001.0
2007-02-02 02:00:00,1.17902,1.17938,1.17902,1.1793,136700001.0
2007-02-02 02:01:00,1.17943,1.17943,1.17943,1.17943,1600000.0
2007-02-02 02:02:00,1.1794,1.1794,1.1794,1.1794,29500000.0
2007-02-02 02:03:00,1.17943,1.17943,1.17908,1.17921,72199999.0
2007-02-02 02:04:00,1.17939,1.17939,1.17936,1.17936,34400000.0
2007-02-02 02:05:00,1.17943,1.17943,1.1793,1.17935,125700000.0
2007-02-02 02:06:00,1.17924,1.17939,1.17924,1.17938,51600001.0
2007-02-02 02:07:00,1.17942,1.17943,1.17935,1.17935,132400004.0
2007-02-02 02:08:00,1.17916,1.17944,1.17916,1.17935,119099997.0
2007-02-02 02:09:00,1.17938,1.17938,1.17932,1.17932,14200000.0
2007-02-02 02:10:00,1.17933,1.17943,1.17933,1.17939,153900002.0
2007-02-02 02:11:00,1.1794,1.1794,1.17932,1.17935,107500001.0
2007-02-02 02:12:00,1.17934,1.17938,1.17922,1.17922,53500000.0
2007-02-02 02:13:00,1.1792,1.1792,1.1792,1.1792,10900000.0
2007-02-02 02:14:00,1.17911,1.17911,1.17904,1.17904,46500001.0
2007-02-02 02:15:00,1.179,1.17904,1.17892,1.17904,89599999.0
2007-02-02 02:16:00,1.179,1.179,1.179,1.179,48599998.0
2007-02-02 02:17:00,1.17905,1.17905,1.17902,1.17902,42900000.0
2007-02-02 02:18:00,1.17899,1.17902,1.17893,1.17902,5600000.0
2007-02-02 02:19:00,1.17886,1.17898,1.17883,1.17894,151700000.0
2007-02-02 02:20:00,1.17889,1.17903,1.17888,1.17903,101900001.0
2007-02-02 02:21:00,1.17895,1.179,1.17895,1.179,10000000.0
2007-02-02 02:22:00,1.179,1.17902,1.17895,1.17902,119300000.0
2007-02-02 02:23:00,1.17893,1.17903,1.17885,1.17903,77699999.0
2007-02-02 02:24:00,1.179,1.179,1.17895,1.17895,90400002.0
2007-02-02 02:25:00,1.17895,1.17902,1.17895,1.17902,27000000.0
2007-02-02 02:26:00,1.179,1.179,1.17895,1.17895,52000000.0
2007-02-02 02:27:00,1.179,1.179,1.179,1.179,13500000.0
2007-02-02 02:28:00,1.17896,1.17896,1.17887,1.17888,30800000.0
2007-02-02 02:29:00,1.1788,1.17892,1.17877,1.17888,128200002.0
2007-02-02 02:30:00,1.17894,1.17896,1.17893,1.17895,97199999.0
2007-02-02 02:31:00,1.17894,1.17898,1.1789,1.17892,74900000.0
2007-02-02 02:32:00,1.17897,1.17897,1.17883,1.17893,74699999.0
2007-02-02 02:33:00,1.17899,1.17899,1.17889,1.17889,124300001.0
2007-02-02 02:34:00,1.17856,1.17903,1.17856,1.17885,178699997.0
2007-02-02 02:35:00,1.17902,1.17902,1.17893,1.17893,40600000.0
2007-02-02 02:36:00,1.17902,1.17907,1.17902,1.17907,85400001.0
2007-02-02 02:37:00,1.17909,1.17911,1.17903,1.17909,122900003.0
2007-02-02 02:38:00,1.17905,1.1791,1.17905,1.1791,81400000.0
2007-02-02 02:39:00,1.17898,1.17907,1.17892,1.17901,92300003.0
2007-02-02 02:40:00,1.17893,1.17895,1.17893,1.17895,5600000.0
2007-02-02 02:41:00,1.17902,1.17911,1.17898,1.17898,75900001.0
2007-02-02 02:42:00,1.17902,1.17906,1.17901,1.17906,97600000.0
2007-02-02 02:43:00,1.17907,1.1791,1.17903,1.17905,119299998.0
2007-02-02 02:44:00,1.17898,1.17902,1.17898,1.17902,21000000.0
2007-02-02 02:45:00,1.17899,1.17907,1.17898,1.17905,105100003.0
2007-02-02 02:46:00,1.17897,1.17917,1.17897,1.17912,138399999.0
2007-02-02 02:47:00,1.17904,1.1792,1.17898,1.17902,150800000.0
2007-02-02 02:48:00,1.17901,1.17914,1.17901,1.17905,139900002.0
2007-02-02 02:49:00,1.17899,1.17915,1.17895,1.17895,96500002.0
2007-02-02 02:50:00,1.17896,1.17902,1.17896,1.17902,3300000.0
2007-02-02 02:51:00,1.17892,1.17906,1.17892,1.179,99800000.0
2007-02-02 02:52:00,1.17914,1.17917,1.17912,1.17915,89000000.0
2007-02-02 02:53:00,1.17903,1.1792,1.17903,1.1792,51399999.0
2007-02-02 02:54:00,1.17919,1.17925,1.17913,1.1792,102500001.0
2007-02-02 02:55:00,1.17905,1.17921,1.17893,1.17894,145300001.0
2007-02-02 02:56:00,1.17915,1.17924,1.17904,1.17924,110300002.0
2007-02-02 02:57:00,1.1793,1.1793,1.17925,1.17925,1000000.0
2007-02-02 02:58:00,1.17925,1.17938,1.17924,1.17933,100699998.0
2007-02-02 02:59:00,1.17947,1.17947,1.17895,1.17913,61800000.0
2007-02-02 03:00:00,1.17938,1.17938,1.17925,1.17928,57100000.0
2007-02-02 03:01:00,1.1794,1.17958,1.1794,1.17953,159999999.0
2007-02-02 03:02:00,1.17957,1.17957,1.17939,1.17948,79099999.0
2007-02-02 03:03:00,1.17931,1.17938,1.1791,1.17929,135699999.0
2007-02-02 03:04:00,1.17929,1.17936,1.17915,1.17915,100399998.0
2007-02-02 03:05:00,1.17915,1.17925,1.17915,1.17915,37500000.0
2007-02-02 03:06:00,1.17922,1.17923,1.17915,1.17922,91099999.0
2007-02-02 03:07:00,1.17918,1.17918,1.17918,1.17918,38900002.0
2007-02-02 03:08:00,1.1792,1.1792,1.17915,1.17915,59900000.0
2007-02-02 03:09:00,1.17923,1.1793,1.1792,1.17928,43500000.0
2007-02-02 03:10:00,1.17928,1.17928,1.17928,1.17928,23299999.0
2007-02-02 03:11:00,1.17933,1.17933,1.17922,1.17922,8000000.0
2007-02-02 03:12:00,1.17927,1.17933,1.17927,1.17931,39199998.0
2007-02-02 03:13:00,1.17924,1.17953,1.17924,1.17942,81899998.0
2007-02-02 03:14:00,1.1795,1.17964,1.17944,1.17954,60399999.0
2007-02-02 03:15:00,1.17953,1.17957,1.17948,1.17948,32700001.0
2007-02-02 03:16:00,1.17955,1.17962,1.17949,1.1796,61900000.0
2007-02-02 03:17:00,1.17961,1.17967,1.17955,1.17955,49000000.0
2007-02-02 03:18:00,1.17967,1.17968,1.17954,1.17968,145400001.0
2007-02-02 03:19:00,1.1796,1.17967,1.17949,1.17949,193700001.0
2007-02-02 03:20:00,1.17955,1.17955,1.1795,1.1795,17600000.0
2007-02-02 03:21:00,1.17952,1.17959,1.17947,1.17959,58300000.0
2007-02-02 03:22:00,1.17954,1.17954,1.17945,1.1795,46400001.0
2007-02-02 03:23:00,1.17943,1.17961,1.17943,1.17948,81599999.0
2007-02-02 03:24:00,1.17946,1.17951,1.17946,1.17951,11200000.0
2007-02-02 03:25:00,1.17952,1.17954,1.17943,1.17952,73800001.0
2007-02-02 03:26:00,1.17918,1.17956,1.17907,1.17946,68000001.0
2007-02-02 03:27:00,1.17948,1.17953,1.17946,1.1795,54700001.0
2007-02-02 03:28:00,1.17938,1.17952,1.17925,1.17952,90200000.0
2007-02-02 03:29:00,1.1795,1.1795,1.17907,1.17926,111800000.0
2007-02-02 03:30:00,1.17952,1.17968,1.17952,1.17955,86000001.0
2007-02-02 03:31:00,1.1796,1.17991,1.1796,1.17991,49899999.0
2007-02-02 03:32:00,1.18004,1.18004,1.17982,1.17988,121199999.0
2007-02-02 03:33:00,1.1798,1.17995,1.1798,1.17995,89600001.0
2007-02-02 03:34:00,1.17995,1.18004,1.17992,1.17992,92400001.0
2007-02-02 03:35:00,1.17988,1.1799,1.17987,1.17987,31900000.0
2007-02-02 03:36:00,1.17978,1.17996,1.17978,1.17996,21500000.0
2007-02-02 03:37:00,1.17994,1.18,1.17985,1.17985,86000000.0
2007-02-02 03:38:00,1.17975,1.17985,1.17975,1.17985,12300000.0
2007-02-02 03:39:00,1.17983,1.17992,1.17983,1.17985,93799998.0
2007-02-02 03:40:00,1.17976,1.17981,1.17974,1.17978,64499999.0
2007-02-02 03:41:00,1.17979,1.1798,1.17971,1.17973,43800000.0
2007-02-02 03:42:00,1.17962,1.17968,1.17962,1.17968,15200000.0
2007-02-02 03:43:00,1.17988,1.17989,1.17975,1.17975,76300000.0
2007-02-02 03:44:00,1.17978,1.17978,1.1797,1.1797,20700000.0
2007-02-02 03:45:00,1.17935,1.17963,1.17935,1.17947,95599999.0
2007-02-02 03:46:00,1.17952,1.17955,1.1794,1.17944,156600000.0
2007-02-02 03:47:00,1.17985,1.17985,1.17979,1.17981,103700000.0
2007-02-02 03:48:00,1.17953,1.17966,1.17943,1.17952,53800000.0
2007-02-02 03:49:00,1.17976,1.17976,1.17965,1.17965,75300000.0
2007-02-02 03:50:00,1.17965,1.17975,1.17965,1.17975,39100000.0
2007-02-02 03:51:00,1.17963,1.17967,1.17963,1.17966,85600001.0
2007-02-02 03:52:00,1.17956,1.17956,1.17952,1.17952,55499999.0
2007-02-02 03:53:00,1.17961,1.17961,1.17954,1.17958,106300001.0
2007-02-02 03:54:00,1.1795,1.1795,1.17942,1.17945,90200000.0
2007-02-02 03:55:00,1.17942,1.17948,1.1794,1.1794,144800001.0
2007-02-02 03:56:00,1.17932,1.17945,1.17932,1.17935,89200001.0
2007-02-02 03:57:00,1.1794,1.1794,1.1794,1.1794,15900000.0
2007-02-02 03:58:00,1.17931,1.17943,1.17931,1.17943,35100000.0
2007-02-02 03:59:00,1.17935,1.17943,1.17935,1.17938,62100001.0
2007-02-02 04:00:00,1.17938,1.17946,1.17933,1.17934,73699999.0
2007-02-02 04:01:00,1.17945,1.17945,1.17932,1.17932,23700000.0
2007-02-02 04:02:00,1.17948,1.17952,1.17948,1.17952,12200000.0
2007-02-02 04:03:00,1.17947,1.17947,1.17942,1.17944,107799999.0
2007-02-02 04:04:00,1.17949,1.17949,1.17936,1.17936,31199999.0
2007-02-02 04:05:00,1.17938,1.17944,1.17938,1.17944,60399998.0
2007-02-02 04:06:00,1.17935,1.17935,1.17916,1.17917,46300000.0
2007-02-02 04:07:00,1.1791,1.17915,1.17905,1.17915,66800001.0
2007-02-02 04:08:00,1.17905,1.1791,1.17905,1.1791,19300000.0
2007-02-02 04:09:00,1.17914,1.17921,1.17914,1.17921,56099998.0
2007-02-02 04:10:00,1.17918,1.17918,1.17906,1.17912,129199998.0
2007-02-02 04:11:00,1.17903,1.17907,1.17903,1.17907,18500001.0
2007-02-02 04:12:00,1.1791,1.1791,1.17892,1.17907,131899998.0
2007-02-02 04:13:00,1.17915,1.17915,1.1791,1.1791,24799999.0
2007-02-02 04:14:00,1.1791,1.17915,1.17905,1.17905,69000002.0
2007-02-02 04:15:00,1.17906,1.17906,1.17902,1.17902,26100000.0
2007-02-02 04:16:00,1.17902,1.17908,1.17902,1.17908,4000000.0
2007-02-02 04:17:00,1.179,1.17908,1.179,1.17908,23900000.0
2007-02-02 04:18:00,1.1791,1.17912,1.1791,1.17912,32200000.0
2007-02-02 04:19:00,1.17902,1.17907,1.17873,1.17873,48499998.0
2007-02-02 04:20:00,1.17899,1.17899,1.17896,1.17896,34800000.0
2007-02-02 04:21:00,1.17895,1.17905,1.17893,1.17903,129299999.0
2007-02-02 04:22:00,1.179,1.1791,1.17897,1.17907,108000000.0
2007-02-02 04:23:00,1.17904,1.17904,1.17897,1.17903,82399999.0
2007-02-02 04:24:00,1.17905,1.17924,1.17905,1.17909,101599999.0
2007-02-02 04:25:00,1.17915,1.17915,1.17904,1.17912,151499996.0
2007-02-02 04:26:00,1.17906,1.17906,1.17904,1.17904,49100000.0
2007-02-02 04:27:00,1.17905,1.17913,1.17905,1.17913,4800000.0
2007-02-02 04:28:00,1.17895,1.17895,1.17895,1.17895,800000.0
2007-02-02 04:29:00,1.17905,1.1791,1.179,1.17905,120400001.0
2007-02-02 04:30:00,1.17905,1.17915,1.17905,1.17915,77199999.0
2007-02-02 04:31:00,1.17915,1.17915,1.17905,1.1791,58599999.0
2007-02-02 04:32:00,1.17902,1.17912,1.17902,1.1791,102900000.0
2007-02-02 04:33:00,1.17905,1.17908,1.17897,1.179,90899999.0
2007-02-02 04:34:00,1.17905,1.17914,1.17901,1.1791,142100003.0
2007-02-02 04:35:00,1.17908,1.17908,1.17904,1.17904,32700001.0
2007-02-02 04:36:00,1.17897,1.17912,1.17897,1.17912,139900000.0
2007-02-02 04:37:00,1.17904,1.17912,1.179,1.179,15200000.0
2007-02-02 04:38:00,1.179,1.17909,1.17885,1.17894,94600002.0
2007-02-02 04:39:00,1.179,1.179,1.17898,1.17898,20100001.0
2007-02-02 04:40:00,1.17889,1.17892,1.17886,1.17886,45599999.0
2007-02-02 04:41:00,1.17895,1.17903,1.17892,1.17892,38900000.0
2007-02-02 04:42:00,1.1789,1.17905,1.17871,1.17871,106900002.0
2007-02-02 04:43:00,1.17866,1.17886,1.17866,1.1788,58100000.0
2007-02-02 04:44:00,1.1788,1.1788,1.1788,1.1788,40900000.0
2007-02-02 04:45:00,1.17875,1.17875,1.17856,1.17865,184800004.0
2007-02-02 04:46:00,1.17866,1.1788,1.17866,1.17872,117900001.0
2007-02-02 04:47:00,1.17863,1.17865,1.1785,1.17853,103299999.0
2007-02-02 04:48:00,1.17857,1.17861,1.17848,1.17848,60600001.0
2007-02-02 04:49:00,1.17849,1.1786,1.17839,1.1786,121500002.0
2007-02-02 04:50:00,1.17859,1.17862,1.17852,1.17852,65600001.0
2007-02-02 04:51:00,1.17865,1.17865,1.17855,1.1786,66000001.0
2007-02-02 04:52:00,1.1786,1.1786,1.1785,1.17857,29600000.0
2007-02-02 04:53:00,1.17858,1.17867,1.17858,1.17867,55700000.0
2007-02-02 04:54:00,1.17872,1.17875,1.17868,1.17875,56900001.0
2007-02-02 04:55:00,1.1787,1.17889,1.1787,1.17889,62200001.0
2007-02-02 04:56:00,1.17885,1.17895,1.17883,1.1789,35200000.0
2007-02-02 04:57:00,1.17895,1.17895,1.17885,1.1789,14400000.0
2007-02-02 04:58:00,1.17887,1.17887,1.17883,1.17883,47600000.0
2007-02-02 04:59:00,1.17877,1.17877,1.17862,1.17874,94000000.0
2007-02-02 05:00:00,1.17877,1.17877,1.17863,1.17863,64200001.0
2007-02-02 05:01:00,1.17852,1.1788,1.17852,1.1788,38300000.0
2007-02-02 05:02:00,1.17875,1.17882,1.1786,1.17868,104399998.0
2007-02-02 05:03:00,1.17855,1.17855,1.17852,1.17852,24100000.0
2007-02-02 05:04:00,1.17835,1.1785,1.17835,1.17847,63700000.0
2007-02-02 05:05:00,1.17838,1.17838,1.17827,1.17827,95200001.0
2007-02-02 05:06:00,1.17838,1.17838,1.17793,1.17799,84300000.0
2007-02-02 05:07:00,1.17838,1.17838,1.17822,1.1783,91500000.0
2007-02-02 05:08:00,1.17828,1.17828,1.17804,1.17805,142799999.0
2007-02-02 05:09:00,1.1781,1.17815,1.17804,1.17805,145400001.0
2007-02-02 05:10:00,1.17786,1.17787,1.17754,1.17771,159400002.0
2007-02-02 05:11:00,1.17814,1.17814,1.17806,1.17806,37100001.0
2007-02-02 05:12:00,1.17808,1.17808,1.17798,1.17806,89999998.0
2007-02-02 05:13:00,1.178,1.17811,1.178,1.17808,66700000.0
2007-02-02 05:14:00,1.17806,1.17806,1.1779,1.1779,24000000.0
2007-02-02 05:15:00,1.17783,1.17788,1.17782,1.17782,63700000.0
2007-02-02 05:16:00,1.17793,1.17801,1.17785,1.17785,132500002.0
2007-02-02 05:17:00,1.17785,1.17785,1.17756,1.17756,102200000.0
2007-02-02 05:18:00,1.17759,1.17771,1.17759,1.17762,55800000.0
2007-02-02 05:19:00,1.17762,1.17762,1.1776,1.1776,73300001.0
2007-02-02 05:20:00,1.17778,1.17778,1.17765,1.1777,63499999.0
2007-02-02 05:21:00,1.17768,1.17768,1.17767,1.17767,22700000.0
2007-02-02 05:22:00,1.17767,1.17773,1.17766,1.17773,32300000.0
2007-02-02 05:23:00,1.17778,1.17788,1.17778,1.17785,78100001.0
2007-02-02 05:24:00,1.178,1.17805,1.1779,1.1779,92799999.0
2007-02-02 05:25:00,1.17788,1.17788,1.17785,1.17785,37400002.0
2007-02-02 05:26:00,1.17783,1.17799,1.17782,1.1779,127399998.0
2007-02-02 05:27:00,1.17779,1.17793,1.17773,1.17775,105600001.0
2007-02-02 05:28:00,1.17772,1.17778,1.17772,1.17775,53300000.0
2007-02-02 05:29:00,1.17775,1.1778,1.17773,1.1778,74400000.0
2007-02-02 05:30:00,1.17772,1.1778,1.1777,1.1777,40800000.0
2007-02-02 05:31:00,1.17777,1.17784,1.17771,1.1778,66500001.0
2007-02-02 05:32:00,1.17785,1.17785,1.17785,1.17785,1600000.0
2007-02-02 05:33:00,1.17778,1.17778,1.17777,1.17777,10900000.0
2007-02-02 05:34:00,1.17771,1.17779,1.17771,1.17773,72300000.0
2007-02-02 05:35:00,1.1778,1.1778,1.17778,1.17778,59200002.0
2007-02-02 05:36:00,1.1778,1.17785,1.1778,1.17785,43900000.0
2007-02-02 05:37:00,1.17775,1.1778,1.17775,1.1778,12000000.0
2007-02-02 05:38:00,1.17779,1.17782,1.17768,1.17778,20000000.0
2007-02-02 05:39:00,1.1778,1.17784,1.17775,1.17782,152100000.0
2007-02-02 05:40:00,1.17773,1.17783,1.17771,1.17779,109800001.0
2007-02-02 05:41:00,1.17785,1.17793,1.17784,1.17793,20800000.0
2007-02-02 05:42:00,1.17795,1.17795,1.1779,1.1779,18300000.0
2007-02-02 05:43:00,1.1778,1.17795,1.1778,1.17795,29500000.0
2007-02-02 05:44:00,1.17779,1.17789,1.17779,1.17786,70000002.0
2007-02-02 05:45:00,1.1778,1.17796,1.1778,1.17793,67600000.0
2007-02-02 05:46:00,1.17797,1.17798,1.17787,1.17787,82700001.0
2007-02-02 05:47:00,1.1779,1.17792,1.17782,1.1779,79400000.0
2007-02-02 05:48:00,1.17789,1.17796,1.17789,1.17796,11100000.0
2007-02-02 05:49:00,1.17799,1.17799,1.17796,1.17796,77000002.0
2007-02-02 05:50:00,1.17786,1.1779,1.17784,1.1779,87200002.0
2007-02-02 05:51:00,1.17779,1.17793,1.17779,1.17782,181200004.0
2007-02-02 05:52:00,1.17793,1.17795,1.17783,1.17783,216299997.0
2007-02-02 05:53:00,1.17788,1.17792,1.17781,1.17792,87100000.0
2007-02-02 05:54:00,1.17786,1.17793,1.17785,1.17785,60999999.0
2007-02-02 05:55:00,1.17785,1.17791,1.17782,1.17791,84200001.0
2007-02-02 05:56:00,1.17785,1.17787,1.17785,1.17787,44599998.0
2007-02-02 05:57:00,1.17782,1.17797,1.17782,1.17797,57800000.0
2007-02-02 05:58:00,1.17797,1.17799,1.1779,1.1779,108900002.0
2007-02-02 05:59:00,1.17792,1.17793,1.17792,1.17793,15900000.0
2007-02-02 06:00:00,1.17797,1.17797,1.17792,1.17794,40700001.0
2007-02-02 06:01:00,1.17763,1.17792,1.17757,1.1777,202400004.0
2007-02-02 06:02:00,1.17769,1.1778,1.1776,1.1776,128899998.0
2007-02-02 06:03:00,1.17763,1.17799,1.17763,1.17784,130500000.0
2007-02-02 06:04:00,1.17778,1.17796,1.17773,1.17779,144999997.0
2007-02-02 06:05:00,1.17797,1.17797,1.17781,1.17784,51500000.0
2007-02-02 06:06:00,1.17792,1.17794,1.17789,1.1779,63000000.0
2007-02-02 06:07:00,1.17801,1.17801,1.17789,1.17795,50400000.0
2007-02-02 06:08:00,1.178,1.17805,1.17798,1.17802,120199998.0
2007-02-02 06:09:00,1.178,1.178,1.17795,1.17795,62700000.0
2007-02-02 06:10:00,1.17807,1.17807,1.1779,1.17802,42700000.0
2007-02-02 06:11:00,1.17795,1.17803,1.17791,1.17794,135800000.0
2007-02-02 06:12:00,1.17796,1.17804,1.17792,1.17792,51200000.0
2007-02-02 06:13:00,1.17793,1.17797,1.17793,1.17797,20900000.0
2007-02-02 06:14:00,1.17795,1.178,1.17791,1.178,41000000.0
2007-02-02 06:15:00,1.178,1.17803,1.1779,1.17801,47000001.0
2007-02-02 06:16:00,1.17795,1.17802,1.17791,1.17801,92900000.0
2007-02-02 06:17:00,1.178,1.17805,1.17795,1.178,86900000.0
2007-02-02 06:18:00,1.17802,1.17807,1.17795,1.178,66400000.0
2007-02-02 06:19:00,1.17803,1.17803,1.17792,1.17795,45300000.0
2007-02-02 06:20:00,1.17792,1.17795,1.17792,1.17795,111200000.0
2007-02-02 06:21:00,1.17789,1.17798,1.17785,1.17798,60800000.0
2007-02-02 06:22:00,1.17802,1.17803,1.17797,1.17803,58299998.0
2007-02-02 06:23:00,1.17795,1.17797,1.17793,1.17797,72700000.0
2007-02-02 06:24:00,1.17795,1.17797,1.1779,1.17795,76400001.0
2007-02-02 06:25:00,1.17793,1.17793,1.1778,1.1778,73699998.0
2007-02-02 06:26:00,1.1777,1.17798,1.17754,1.17754,136599998.0
2007-02-02 06:27:00,1.17802,1.17808,1.178,1.17807,49700000.0
2007-02-02 06:28:00,1.178,1.17805,1.17787,1.17794,66100000.0
2007-02-02 06:29:00,1.17795,1.17805,1.17795,1.178,97399997.0
2007-02-02 06:30:00,1.17798,1.17799,1.17794,1.17794,36699999.0
2007-02-02 06:31:00,1.17798,1.17818,1.17797,1.17812,131500002.0
2007-02-02 06:32:00,1.17817,1.17823,1.17817,1.17823,5600000.0
2007-02-02 06:33:00,1.17827,1.17827,1.17807,1.17807,38100000.0
2007-02-02 06:34:00,1.17815,1.17827,1.17815,1.17827,87400002.0
2007-02-02 06:35:00,1.17828,1.17844,1.17828,1.17835,168199999.0
2007-02-02 06:36:00,1.17838,1.1784,1.17805,1.17838,122300001.0
2007-02-02 06:37:00,1.1784,1.17842,1.17835,1.1784,91600001.0
2007-02-02 06:38:00,1.17846,1.17846,1.17835,1.17835,43399998.0
2007-02-02 06:39:00,1.17805,1.17834,1.17802,1.17829,205000001.0
2007-02-02 06:40:00,1.1784,1.17843,1.17833,1.17843,97000000.0
2007-02-02 06:41:00,1.17838,1.17838,1.17825,1.17837,123100003.0
2007-02-02 06:42:00,1.1784,1.17845,1.17833,1.1784,105399999.0
2007-02-02 06:43:00,1.17833,1.17839,1.17831,1.17839,63200000.0
2007-02-02 06:44:00,1.17833,1.17839,1.17833,1.17833,52199998.0
2007-02-02 06:45:00,1.17845,1.17856,1.17845,1.17845,96500001.0
2007-02-02 06:46:00,1.17857,1.17862,1.17847,1.17847,75300000.0
2007-02-02 06:47:00,1.17845,1.17855,1.17845,1.1785,70400000.0
2007-02-02 06:48:00,1.17845,1.17862,1.17821,1.1783,128200001.0
2007-02-02 06:49:00,1.17845,1.17845,1.17845,1.17845,35099998.0
2007-02-02 06:50:00,1.1785,1.17852,1.17845,1.1785,103699999.0
2007-02-02 06:51:00,1.17848,1.1785,1.1782,1.1785,65799999.0
2007-02-02 06:52:00,1.1785,1.17855,1.1784,1.17845,41500001.0
2007-02-02 06:53:00,1.17848,1.17851,1.17843,1.17843,12000000.0
2007-02-02 06:54:00,1.17847,1.17848,1.17847,1.17848,24200000.0
2007-02-02 06:55:00,1.17855,1.17855,1.1785,1.1785,23100000.0
2007-02-02 06:56:00,1.17852,1.17861,1.17852,1.17858,139800001.0
2007-02-02 06:57:00,1.17868,1.17868,1.17813,1.1782,75600002.0
2007-02-02 06:58:00,1.17827,1.17833,1.17808,1.17827,197090001.0
2007-02-02 06:59:00,1.1785,1.1786,1.17849,1.17852,157300000.0
2007-02-02 07:00:00,1.17847,1.17856,1.17846,1.17846,117100000.0
2007-02-02 07:01:00,1.17855,1.17855,1.17845,1.17845,139100000.0
2007-02-02 07:02:00,1.17852,1.17852,1.17845,1.17845,46200002.0
2007-02-02 07:03:00,1.17857,1.17857,1.17843,1.17846,134599999.0
2007-02-02 07:04:00,1.1784,1.17845,1.17835,1.17845,78399999.0
2007-02-02 07:05:00,1.17837,1.17845,1.17837,1.17845,33400000.0
2007-02-02 07:06:00,1.17852,1.17855,1.17845,1.1785,63299998.0
2007-02-02 07:07:00,1.1785,1.17853,1.17845,1.17845,11200000.0
2007-02-02 07:08:00,1.17847,1.17848,1.17847,1.17848,8800000.0
2007-02-02 07:09:00,1.17853,1.17864,1.17853,1.17853,142099999.0
2007-02-02 07:10:00,1.17872,1.17881,1.17872,1.17881,1500000.0
2007-02-02 07:11:00,1.1789,1.1789,1.1788,1.17888,71500000.0
2007-02-02 07:12:00,1.1788,1.17892,1.1788,1.17883,123799998.0
2007-02-02 07:13:00,1.17886,1.17887,1.17878,1.1788,125799997.0
2007-02-02 07:14:00,1.17875,1.17881,1.17875,1.1788,30400000.0
2007-02-02 07:15:00,1.17878,1.17885,1.17878,1.17883,52400000.0
2007-02-02 07:16:00,1.17846,1.17846,1.17822,1.17822,96400000.0
2007-02-02 07:17:00,1.17873,1.17873,1.17869,1.17869,35100000.0
2007-02-02 07:18:00,1.17856,1.17867,1.17856,1.17867,36900000.0
2007-02-02 07:19:00,1.17866,1.17866,1.17852,1.17862,76600001.0
2007-02-02 07:20:00,1.17862,1.17868,1.17862,1.17868,7200000.0
2007-02-02 07:21:00,1.17868,1.17875,1.17863,1.17863,114500002.0
2007-02-02 07:22:00,1.17855,1.1786,1.17855,1.1786,19600000.0
2007-02-02 07:23:00,1.17858,1.17858,1.17855,1.17855,113100001.0
2007-02-02 07:24:00,1.17859,1.17859,1.17853,1.17853,27899999.0
2007-02-02 07:25:00,1.1786,1.17861,1.17853,1.17855,116699999.0
2007-02-02 07:26:00,1.17857,1.17859,1.1785,1.1785,18400000.0
2007-02-02 07:27:00,1.17857,1.17857,1.17855,1.17855,38300001.0
2007-02-02 07:28:00,1.17855,1.17868,1.17855,1.1786,150199999.0
2007-02-02 07:29:00,1.17852,1.1786,1.17852,1.1786,34200000.0
2007-02-02 07:30:00,1.17855,1.17855,1.17855,1.17855,31600000.0
2007-02-02 07:31:00,1.1786,1.17865,1.17853,1.1786,107100002.0
2007-02-02 07:32:00,1.17863,1.17863,1.17857,1.17857,900000.0
2007-02-02 07:33:00,1.17853,1.17858,1.17845,1.17858,43100000.0
2007-02-02 07:34:00,1.1786,1.1786,1.17855,1.1786,175800000.0
2007-02-02 07:35:00,1.17855,1.17865,1.17855,1.1786,44700000.0
2007-02-02 07:36:00,1.17859,1.17863,1.1785,1.17857,88500001.0
2007-02-02 07:37:00,1.17828,1.17848,1.17814,1.17829,130500002.0
2007-02-02 07:38:00,1.17843,1.17843,1.1782,1.17822,78000000.0
2007-02-02 07:39:00,1.17853,1.17856,1.17849,1.1785,93300001.0
2007-02-02 07:40:00,1.17845,1.17856,1.17845,1.17855,43699999.0
2007-02-02 07:41:00,1.17851,1.17851,1.17849,1.17849,18400000.0
2007-02-02 07:42:00,1.17833,1.17858,1.17827,1.17858,141299999.0
2007-02-02 07:43:00,1.17855,1.17855,1.17845,1.17845,31199999.0
2007-02-02 07:44:00,1.1785,1.17855,1.1784,1.17855,165999999.0
2007-02-02 07:45:00,1.17845,1.17864,1.17845,1.17857,131200004.0
2007-02-02 07:46:00,1.17851,1.17857,1.17851,1.17857,35999999.0
2007-02-02 07:47:00,1.17855,1.1786,1.17855,1.1786,23100001.0
2007-02-02 07:48:00,1.1786,1.17865,1.1786,1.1786,67399999.0
2007-02-02 07:49:00,1.17822,1.17846,1.17822,1.17832,77100001.0
2007-02-02 07:50:00,1.17865,1.17865,1.17865,1.17865,100000.0
2007-02-02 07:51:00,1.17837,1.17844,1.17829,1.1784,96200000.0
2007-02-02 07:52:00,1.17861,1.17863,1.17849,1.17863,71099999.0
2007-02-02 07:53:00,1.17855,1.17855,1.17844,1.17844,38100001.0
2007-02-02 07:54:00,1.17842,1.17853,1.17842,1.17844,91900001.0
2007-02-02 07:55:00,1.1785,1.17855,1.17843,1.17855,48700000.0
2007-02-02 07:56:00,1.17857,1.17857,1.17857,1.17857,2400000.0
2007-02-02 07:57:00,1.1785,1.1785,1.17848,1.17848,3200000.0
2007-02-02 07:58:00,1.1785,1.1785,1.17843,1.1785,81900000.0
2007-02-02 07:59:00,1.17841,1.1785,1.17841,1.1785,35800001.0
2007-02-02 08:00:00,1.17845,1.17855,1.17845,1.17855,76600000.0
2007-02-02 08:01:00,1.17845,1.17855,1.17845,1.17855,29900000.0
2007-02-02 08:02:00,1.17845,1.17855,1.17845,1.1785,72799999.0
2007-02-02 08:03:00,1.17847,1.17855,1.17845,1.17855,39099999.0
2007-02-02 08:04:00,1.17848,1.17855,1.17845,1.17855,87299999.0
2007-02-02 08:05:00,1.17849,1.17852,1.17843,1.17846,92799999.0
2007-02-02 08:06:00,1.17851,1.17854,1.17848,1.17854,36200000.0
2007-02-02 08:07:00,1.17848,1.17848,1.17836,1.1784,156900000.0
2007-02-02 08:08:00,1.17843,1.17843,1.1784,1.1784,5600000.0
2007-02-02 08:09:00,1.17842,1.17854,1.17836,1.17836,143700002.0
2007-02-02 08:10:00,1.17837,1.17843,1.17822,1.17843,75000000.0
2007-02-02 08:11:00,1.17829,1.1784,1.17803,1.1784,94200002.0
2007-02-02 08:12:00,1.17841,1.17841,1.17834,1.17834,4000000.0
2007-02-02 08:13:00,1.17833,1.17837,1.17825,1.17825,38500001.0
2007-02-02 08:14:00,1.17827,1.17838,1.17827,1.17828,30200000.0
2007-02-02 08:15:00,1.17827,1.17831,1.17822,1.17825,102800002.0
2007-02-02 08:16:00,1.1783,1.1783,1.17825,1.17825,28600000.0
2007-02-02 08:17:00,1.17839,1.17846,1.17836,1.17836,146000002.0
2007-02-02 08:18:00,1.17829,1.17829,1.17829,1.17829,57500000.0
2007-02-02 08:19:00,1.17838,1.17851,1.17837,1.17851,32900000.0
2007-02-02 08:20:00,1.1785,1.1785,1.1785,1.1785,99600000.0
2007-02-02 08:21:00,1.17849,1.17849,1.1783,1.17838,67000000.0
2007-02-02 08:22:00,1.1784,1.17843,1.17838,1.1784,42399999.0
2007-02-02 08:23:00,1.1784,1.17845,1.17835,1.1784,99000002.0
2007-02-02 08:24:00,1.17835,1.17836,1.17832,1.17833,63900001.0
2007-02-02 08:25:00,1.17832,1.17838,1.17829,1.17838,55500001.0
2007-02-02 08:26:00,1.17842,1.17842,1.17834,1.17838,7900000.0
2007-02-02 08:27:00,1.1782,1.17835,1.1782,1.17832,64499999.0
2007-02-02 08:28:00,1.1783,1.1783,1.1783,1.1783,100000.0
2007-02-02 08:29:00,1.17828,1.17831,1.17818,1.17818,114999999.0
2007-02-02 08:30:00,1.17829,1.1784,1.17822,1.17831,117200002.0
2007-02-02 08:31:00,1.17845,1.17849,1.17842,1.17849,39400000.0
2007-02-02 08:32:00,1.17854,1.17862,1.17846,1.17851,128499999.0
2007-02-02 08:33:00,1.17846,1.17857,1.17845,1.17852,100000002.0
2007-02-02 08:34:00,1.17845,1.17853,1.17842,1.17853,45300000.0
2007-02-02 08:35:00,1.17859,1.17862,1.17852,1.17862,115599997.0
2007-02-02 08:36:00,1.17853,1.17865,1.17853,1.17855,124100001.0
2007-02-02 08:37:00,1.17858,1.17867,1.17858,1.17858,139300003.0
2007-02-02 08:38:00,1.17855,1.17855,1.17848,1.17852,125200002.0
2007-02-02 08:39:00,1.1785,1.1786,1.1785,1.17855,75500000.0
2007-02-02 08:40:00,1.17854,1.17858,1.17854,1.17858,20800000.0
2007-02-02 08:41:00,1.1786,1.17865,1.1785,1.1785,69900001.0
2007-02-02 08:42:00,1.17853,1.17858,1.17852,1.17853,94399999.0
2007-02-02 08:43:00,1.17859,1.17859,1.17852,1.17855,128499999.0
2007-02-02 08:44:00,1.17865,1.17865,1.17865,1.17865,3200000.0
2007-02-02 08:45:00,1.17892,1.17895,1.17866,1.17869,179300002.0
2007-02-02 08:46:00,1.17858,1.17859,1.17858,1.17859,27500001.0
2007-02-02 08:47:00,1.17857,1.17857,1.17851,1.17851,8000000.0
2007-02-02 08:48:00,1.17858,1.17858,1.17852,1.17852,41500000.0
2007-02-02 08:49:00,1.1786,1.17865,1.1786,1.17865,26600000.0
2007-02-02 08:50:00,1.17856,1.17865,1.17856,1.17862,46199999.0
2007-02-02 08:51:00,1.17855,1.17855,1.17855,1.17855,13600000.0
2007-02-02 08:52:00,1.17855,1.17861,1.17855,1.17861,75999999.0
2007-02-02 08:53:00,1.17861,1.17868,1.1786,1.1786,76200001.0
2007-02-02 08:54:00,1.17855,1.17865,1.17855,1.17865,101800001.0
2007-02-02 08:55:00,1.17857,1.17872,1.17852,1.17872,72699999.0
2007-02-02 08:56:00,1.17869,1.17871,1.17865,1.17867,104000002.0
2007-02-02 08:57:00,1.17858,1.17858,1.17843,1.17851,78200000.0
2007-02-02 08:58:00,1.1786,1.17868,1.17853,1.1786,68500000.0
2007-02-02 08:59:00,1.17859,1.17864,1.17855,1.17855,48800001.0
2007-02-02 09:00:00,1.17853,1.17862,1.1785,1.1785,87500001.0
2007-02-02 09:01:00,1.17856,1.17859,1.17856,1.17859,50200002.0
2007-02-02 09:02:00,1.17869,1.17873,1.17861,1.17862,64200002.0
2007-02-02 09:03:00,1.1787,1.17875,1.17865,1.1787,123900002.0
2007-02-02 09:04:00,1.1787,1.17873,1.1787,1.1787,71499997.0
2007-02-02 09:05:00,1.17873,1.17876,1.17873,1.17873,20100000.0
2007-02-02 09:06:00,1.17873,1.17882,1.17873,1.17877,88299998.0
2007-02-02 09:07:00,1.1788,1.1788,1.1788,1.1788,3200000.0
2007-02-02 09:08:00,1.17882,1.1789,1.17882,1.17889,89899999.0
2007-02-02 09:09:00,1.17888,1.17895,1.17888,1.17894,41200001.0
2007-02-02 09:10:00,1.17886,1.17887,1.17885,1.17887,79199997.0
2007-02-02 09:11:00,1.17883,1.17903,1.17883,1.179,133099999.0
2007-02-02 09:12:00,1.17901,1.17906,1.17897,1.17905,73200000.0
2007-02-02 09:13:00,1.17898,1.17898,1.17892,1.17892,29600000.0
2007-02-02 09:14:00,1.17897,1.17904,1.17892,1.17898,129299998.0
2007-02-02 09:15:00,1.17893,1.17898,1.17888,1.17893,52200000.0
2007-02-02 09:16:00,1.17893,1.17896,1.17883,1.17892,47700001.0
2007-02-02 09:17:00,1.17886,1.17893,1.17883,1.17884,137600002.0
2007-02-02 09:18:00,1.17874,1.17883,1.17873,1.17878,103799997.0
2007-02-02 09:19:00,1.17872,1.17877,1.17864,1.17871,81000000.0
2007-02-02 09:20:00,1.1788,1.1788,1.1787,1.1788,68100000.0
2007-02-02 09:21:00,1.17875,1.17875,1.17875,1.17875,7200000.0
2007-02-02 09:22:00,1.17879,1.17881,1.17875,1.17879,89500000.0
2007-02-02 09:23:00,1.17878,1.17885,1.17872,1.17883,103800002.0
2007-02-02 09:24:00,1.17892,1.17896,1.17882,1.17882,121700001.0
2007-02-02 09:25:00,1.17887,1.17896,1.17885,1.17887,124100002.0
2007-02-02 09:26:00,1.17892,1.17893,1.17892,1.17893,2400000.0
2007-02-02 09:27:00,1.17899,1.17902,1.17893,1.17898,94999999.0
2007-02-02 09:28:00,1.1792,1.17932,1.17905,1.17927,105600000.0
2007-02-02 09:29:00,1.17931,1.17931,1.17899,1.17911,128600001.0
2007-02-02 09:30:00,1.17889,1.17889,1.17874,1.17881,55500002.0
2007-02-02 09:31:00,1.17877,1.17901,1.17875,1.17899,127100000.0
2007-02-02 09:32:00,1.17879,1.17914,1.1787,1.17904,124499999.0
2007-02-02 09:33:00,1.17907,1.17922,1.17907,1.17919,74899998.0
2007-02-02 09:34:00,1.17921,1.17921,1.17914,1.17919,149200001.0
2007-02-02 09:35:00,1.17926,1.17931,1.17918,1.17927,38300000.0
2007-02-02 09:36:00,1.17927,1.17927,1.17911,1.1792,121399998.0
2007-02-02 09:37:00,1.17913,1.17924,1.17911,1.17922,80800000.0
2007-02-02 09:38:00,1.17942,1.17969,1.17942,1.17967,78900001.0
2007-02-02 09:39:00,1.17992,1.17995,1.17987,1.17991,89299999.0
2007-02-02 09:40:00,1.17985,1.17991,1.17968,1.17976,132400000.0
2007-02-02 09:41:00,1.1796,1.17978,1.17958,1.17961,164599996.0
2007-02-02 09:42:00,1.1796,1.17963,1.17937,1.17963,121900001.0
2007-02-02 09:43:00,1.17977,1.17983,1.17963,1.1797,155599999.0
2007-02-02 09:44:00,1.17973,1.17993,1.17962,1.17993,64400001.0
2007-02-02 09:45:00,1.1799,1.18048,1.1799,1.18043,102400003.0
2007-02-02 09:46:00,1.18048,1.18061,1.18044,1.1805,67200002.0
2007-02-02 09:47:00,1.18065,1.18093,1.18065,1.18093,62899999.0
2007-02-02 09:48:00,1.18098,1.181,1.18098,1.181,15100000.0
2007-02-02 09:49:00,1.18114,1.18118,1.18099,1.18099,143200000.0
2007-02-02 09:50:00,1.18098,1.18098,1.1807,1.1807,80899997.0
2007-02-02 09:51:00,1.18085,1.18085,1.18063,1.18073,127999999.0
2007-02-02 09:52:00,1.18061,1.18072,1.18061,1.18067,104800002.0
2007-02-02 09:53:00,1.18062,1.1807,1.18062,1.18065,56600000.0
2007-02-02 09:54:00,1.1806,1.1806,1.18053,1.18055,108300002.0
2007-02-02 09:55:00,1.18062,1.18067,1.18059,1.18067,125300002.0
2007-02-02 09:56:00,1.18058,1.18059,1.18051,1.18059,42599999.0
2007-02-02 09:57:00,1.18061,1.18064,1.1805,1.18061,119800002.0
2007-02-02 09:58:00,1.18073,1.1808,1.18069,1.18075,61100001.0
2007-02-02 09:59:00,1.18069,1.18069,1.1806,1.1806,87599998.0
2007-02-02 10:00:00,1.18055,1.1806,1.18055,1.1806,80700002.0
2007-02-02 10:01:00,1.1805,1.1805,1.18037,1.18047,46500000.0
2007-02-02 10:02:00,1.18047,1.18049,1.18033,1.18035,98800000.0
2007-02-02 10:03:00,1.18043,1.18044,1.18033,1.18033,87200002.0
2007-02-02 10:04:00,1.18043,1.18046,1.18034,1.18039,78099999.0
2007-02-02 10:05:00,1.1805,1.1806,1.18045,1.18045,111699999.0
2007-02-02 10:06:00,1.18055,1.18064,1.18052,1.18064,97799999.0
2007-02-02 10:07:00,1.18052,1.18061,1.18051,1.18051,100100000.0
2007-02-02 10:08:00,1.18058,1.18059,1.18047,1.18059,24800000.0
2007-02-02 10:09:00,1.18054,1.18055,1.18049,1.18049,131200000.0
2007-02-02 10:10:00,1.18043,1.18049,1.18041,1.18041,77200000.0
2007-02-02 10:11:00,1.18045,1.18047,1.18045,1.18047,41500000.0
2007-02-02 10:12:00,1.18042,1.18057,1.18042,1.18049,174100000.0
2007-02-02 10:13:00,1.1804,1.18044,1.18037,1.18044,106999998.0
2007-02-02 10:14:00,1.18046,1.18053,1.18041,1.18044,111500002.0
2007-02-02 10:15:00,1.18047,1.18052,1.18038,1.18038,150200001.0
2007-02-02 10:16:00,1.18039,1.18056,1.18039,1.18044,137600001.0
2007-02-02 10:17:00,1.18052,1.1806,1.18048,1.18055,123199998.0
2007-02-02 10:18:00,1.1806,1.18069,1.1806,1.18065,46600000.0
2007-02-02 10:19:00,1.18061,1.18062,1.18053,1.18055,60299999.0
2007-02-02 10:20:00,1.18055,1.18072,1.18049,1.18072,90500000.0
2007-02-02 10:21:00,1.18062,1.1807,1.18045,1.1807,81700001.0
2007-02-02 10:22:00,1.18062,1.18074,1.18061,1.1807,111700000.0
2007-02-02 10:23:00,1.18071,1.18071,1.18056,1.18063,128500004.0
2007-02-02 10:24:00,1.18069,1.18095,1.18069,1.18093,96600001.0
2007-02-02 10:25:00,1.18087,1.18095,1.18074,1.18087,115100000.0
2007-02-02 10:26:00,1.18089,1.18089,1.18059,1.18059,55699998.0
2007-02-02 10:27:00,1.18069,1.1807,1.18064,1.1807,100600001.0
2007-02-02 10:28:00,1.18075,1.18083,1.18069,1.18072,115500000.0
2007-02-02 10:29:00,1.18073,1.18085,1.18063,1.18082,124999998.0
2007-02-02 10:30:00,1.18077,1.18077,1.18063,1.18065,53800001.0
2007-02-02 10:31:00,1.18074,1.18074,1.18061,1.18061,43000000.0
2007-02-02 10:32:00,1.18074,1.18123,1.18074,1.18123,44700000.0
2007-02-02 10:33:00,1.18118,1.18178,1.18118,1.18178,54599999.0
2007-02-02 10:34:00,1.18188,1.18188,1.18159,1.18167,96600000.0
2007-02-02 10:35:00,1.18183,1.18194,1.1816,1.1817,177700003.0
2007-02-02 10:36:00,1.18189,1.18189,1.18175,1.18185,172799998.0
2007-02-02 10:37:00,1.18191,1.18195,1.18173,1.18195,74500000.0
2007-02-02 10:38:00,1.18203,1.18203,1.18182,1.18182,196400002.0
2007-02-02 10:39:00,1.18188,1.18192,1.18179,1.18179,32400001.0
2007-02-02 10:40:00,1.1817,1.18188,1.18168,1.18168,100400001.0
2007-02-02 10:41:00,1.18163,1.18164,1.18152,1.18152,106800000.0
2007-02-02 10:42:00,1.18154,1.18157,1.18143,1.18148,89499999.0
2007-02-02 10:43:00,1.18153,1.18156,1.18145,1.18156,28500000.0
2007-02-02 10:44:00,1.18148,1.18152,1.1814,1.18142,96099999.0
2007-02-02 10:45:00,1.1814,1.1814,1.18122,1.18122,81499998.0
2007-02-02 10:46:00,1.1812,1.18142,1.18118,1.18135,132499996.0
2007-02-02 10:47:00,1.18141,1.18141,1.18127,1.18133,82300001.0
2007-02-02 10:48:00,1.18136,1.18145,1.18133,1.18139,116700000.0
2007-02-02 10:49:00,1.18142,1.18145,1.1813,1.18145,72000000.0
2007-02-02 10:50:00,1.1814,1.18143,1.18126,1.18143,117100001.0
2007-02-02 10:51:00,1.18146,1.1817,1.18146,1.1817,95099999.0
2007-02-02 10:52:00,1.18175,1.18175,1.18162,1.1817,71499999.0
2007-02-02 10:53:00,1.18168,1.1818,1.18163,1.18165,107100000.0
2007-02-02 10:54:00,1.18168,1.18171,1.1816,1.18162,74799999.0
2007-02-02 10:55:00,1.18156,1.18158,1.1815,1.1815,74600000.0
2007-02-02 10:56:00,1.18135,1.18135,1.1812,1.1812,75500001.0
2007-02-02 10:57:00,1.18113,1.1812,1.18102,1.18102,128099998.0
2007-02-02 10:58:00,1.18113,1.1813,1.18112,1.18128,120100001.0
2007-02-02 10:59:00,1.1813,1.1813,1.18115,1.18115,30000001.0
2007-02-02 11:00:00,1.18103,1.18114,1.18103,1.18114,87000000.0
2007-02-02 11:01:00,1.18111,1.18118,1.18109,1.18117,7200000.0
2007-02-02 11:02:00,1.18121,1.18129,1.18119,1.18129,82900000.0
2007-02-02 11:03:00,1.18126,1.18127,1.18113,1.18127,131700001.0
2007-02-02 11:04:00,1.18122,1.18122,1.18107,1.18117,90000000.0
2007-02-02 11:05:00,1.18116,1.18116,1.18099,1.1811,66700001.0
2007-02-02 11:06:00,1.18128,1.18171,1.18128,1.1817,75300000.0
2007-02-02 11:07:00,1.18159,1.18159,1.18143,1.18143,42200001.0
2007-02-02 11:08:00,1.18142,1.1815,1.18139,1.18149,86100000.0
2007-02-02 11:09:00,1.18139,1.18142,1.18137,1.1814,37500000.0
2007-02-02 11:10:00,1.1814,1.1814,1.18132,1.18135,89300000.0
2007-02-02 11:11:00,1.18135,1.18155,1.18135,1.18152,162700002.0
2007-02-02 11:12:00,1.18142,1.18161,1.18142,1.18151,174200002.0
2007-02-02 11:13:00,1.18145,1.18147,1.18134,1.18139,74900001.0
2007-02-02 11:14:00,1.18137,1.18148,1.18127,1.18127,94500000.0
2007-02-02 11:15:00,1.18141,1.18148,1.18138,1.18148,148600002.0
2007-02-02 11:16:00,1.1815,1.18153,1.18142,1.18142,119100001.0
2007-02-02 11:17:00,1.18137,1.18151,1.18137,1.18145,79000002.0
2007-02-02 11:18:00,1.18134,1.18136,1.18128,1.18128,56500000.0
2007-02-02 11:19:00,1.18126,1.18133,1.1812,1.18124,83900001.0
2007-02-02 11:20:00,1.1813,1.1813,1.18121,1.18121,105499999.0
2007-02-02 11:21:00,1.1813,1.18132,1.18125,1.18125,80499999.0
2007-02-02 11:22:00,1.1813,1.1813,1.1813,1.1813,27099999.0
2007-02-02 11:23:00,1.18128,1.18136,1.18124,1.18124,69400000.0
2007-02-02 11:24:00,1.18125,1.18133,1.18125,1.1813,13600000.0
2007-02-02 11:25:00,1.18133,1.18133,1.18116,1.1812,138200002.0
2007-02-02 11:26:00,1.18119,1.18126,1.18116,1.18126,106800001.0
2007-02-02 11:27:00,1.18114,1.1812,1.18106,1.18112,121699997.0
2007-02-02 11:28:00,1.18111,1.18119,1.18109,1.18115,72199998.0
2007-02-02 11:29:00,1.18106,1.18114,1.18104,1.18104,67599999.0
2007-02-02 11:30:00,1.18112,1.18121,1.1811,1.18119,32700000.0
2007-02-02 11:31:00,1.18118,1.1813,1.18116,1.1813,58100000.0
2007-02-02 11:32:00,1.1813,1.18135,1.18122,1.1813,132400002.0
2007-02-02 11:33:00,1.18124,1.18141,1.18124,1.18141,48000000.0
2007-02-02 11:34:00,1.18136,1.18137,1.18125,1.18125,168200001.0
2007-02-02 11:35:00,1.18128,1.18128,1.18114,1.18115,67600000.0
2007-02-02 11:36:00,1.18113,1.18132,1.18113,1.18124,91700001.0
2007-02-02 11:37:00,1.18128,1.18135,1.18127,1.18127,89100000.0
2007-02-02 11:38:00,1.18127,1.18135,1.18125,1.18135,134900003.0
2007-02-02 11:39:00,1.18127,1.18127,1.18112,1.18115,101400000.0
2007-02-02 11:40:00,1.1811,1.18115,1.18102,1.1811,132899999.0
2007-02-02 11:41:00,1.18113,1.18113,1.18098,1.18105,109500002.0
2007-02-02 11:42:00,1.1811,1.18115,1.18105,1.18105,122700000.0
2007-02-02 11:43:00,1.1811,1.18116,1.18104,1.18116,84799999.0
2007-02-02 11:44:00,1.18119,1.18171,1.181,1.18165,175499999.0
2007-02-02 11:45:00,1.18177,1.18213,1.18177,1.18213,73400000.0
2007-02-02 11:46:00,1.18217,1.18217,1.18189,1.18203,79300000.0
2007-02-02 11:47:00,1.18203,1.18207,1.18203,1.18207,4000000.0
2007-02-02 11:48:00,1.18201,1.18201,1.18194,1.18194,69800002.0
2007-02-02 11:49:00,1.18202,1.18205,1.18195,1.18195,166700003.0
2007-02-02 11:50:00,1.182,1.18204,1.18189,1.18193,167399997.0
2007-02-02 11:51:00,1.18187,1.18187,1.18174,1.18174,96699998.0
2007-02-02 11:52:00,1.18183,1.18199,1.18183,1.1819,130200000.0
2007-02-02 11:53:00,1.18182,1.18189,1.18177,1.18177,51000000.0
2007-02-02 11:54:00,1.18189,1.18204,1.18187,1.18204,121000002.0
2007-02-02 11:55:00,1.1821,1.1821,1.18189,1.182,104299998.0
2007-02-02 11:56:00,1.18198,1.18203,1.18197,1.18202,139200001.0
2007-02-02 11:57:00,1.18198,1.18198,1.18184,1.18185,159700001.0
2007-02-02 11:58:00,1.18188,1.182,1.18188,1.18194,98200001.0
2007-02-02 11:59:00,1.18198,1.18199,1.18192,1.18198,130799998.0
2007-02-02 12:00:00,1.18207,1.18207,1.18177,1.18177,131700000.0
2007-02-02 12:01:00,1.18177,1.18177,1.18163,1.18172,48699999.0
2007-02-02 12:02:00,1.18171,1.18171,1.1816,1.1816,65600000.0
2007-02-02 12:03:00,1.18161,1.18176,1.18161,1.18171,175899999.0
2007-02-02 12:04:00,1.18176,1.18176,1.18163,1.18168,25000000.0
2007-02-02 12:05:00,1.18157,1.18165,1.18127,1.1814,177400000.0
2007-02-02 12:06:00,1.18148,1.1817,1.18135,1.18149,109700003.0
2007-02-02 12:07:00,1.1817,1.1817,1.18158,1.18158,77700000.0
2007-02-02 12:08:00,1.18155,1.18168,1.18141,1.18141,80800000.0
2007-02-02 12:09:00,1.18152,1.18168,1.1815,1.18168,93200000.0
2007-02-02 12:10:00,1.18181,1.18194,1.18181,1.18194,37600001.0
2007-02-02 12:11:00,1.18195,1.1821,1.18195,1.18203,111500000.0
2007-02-02 12:12:00,1.18192,1.18198,1.18177,1.18194,110800000.0
2007-02-02 12:13:00,1.1819,1.18203,1.1819,1.18198,161500003.0
2007-02-02 12:14:00,1.18196,1.18196,1.18178,1.18178,55499999.0
2007-02-02 12:15:00,1.18187,1.18187,1.18164,1.18175,56300000.0
2007-02-02 12:16:00,1.18167,1.1817,1.18157,1.18162,55900001.0
2007-02-02 12:17:00,1.1816,1.1816,1.18142,1.18147,112999998.0
2007-02-02 12:18:00,1.18152,1.18164,1.18145,1.18145,75300000.0
2007-02-02 12:19:00,1.1815,1.18158,1.18149,1.18158,46100000.0
2007-02-02 12:20:00,1.18162,1.18171,1.18155,1.18155,49800001.0
2007-02-02 12:21:00,1.18155,1.1817,1.18155,1.18167,159899999.0
2007-02-02 12:22:00,1.18169,1.18169,1.18157,1.18167,124300001.0
2007-02-02 12:23:00,1.18167,1.18179,1.18162,1.18168,209500001.0
2007-02-02 12:24:00,1.18166,1.18168,1.18163,1.18163,22899999.0
2007-02-02 12:25:00,1.18166,1.18186,1.18166,1.18175,77000000.0
2007-02-02 12:26:00,1.18178,1.18181,1.18174,1.1818,88700001.0
2007-02-02 12:27:00,1.18177,1.18184,1.18168,1.18184,104200001.0
2007-02-02 12:28:00,1.18177,1.1818,1.18172,1.1818,88899998.0
2007-02-02 12:29:00,1.18175,1.18181,1.18174,1.18176,96599999.0
2007-02-02 12:30:00,1.18183,1.18192,1.18183,1.18192,30200000.0
2007-02-02 12:31:00,1.18193,1.18213,1.18189,1.18213,129600000.0
2007-02-02 12:32:00,1.18205,1.1821,1.182,1.18202,111699999.0
2007-02-02 12:33:00,1.18206,1.18212,1.182,1.18202,153900003.0
2007-02-02 12:34:00,1.18203,1.18214,1.18203,1.18206,118200001.0
2007-02-02 12:35:00,1.18212,1.18212,1.18197,1.18197,38799999.0
2007-02-02 12:36:00,1.18197,1.18197,1.18195,1.18195,1100000.0
2007-02-02 12:37:00,1.18201,1.18211,1.18199,1.18208,79900001.0
2007-02-02 12:38:00,1.18214,1.18214,1.18203,1.1821,127600000.0
2007-02-02 12:39:00,1.18217,1.18223,1.18211,1.18219,124500000.0
2007-02-02 12:40:00,1.18218,1.1823,1.18211,1.1823,215999997.0
2007-02-02 12:41:00,1.18229,1.18229,1.18222,1.18222,80500000.0
2007-02-02 12:42:00,1.1822,1.18222,1.18213,1.18219,90000001.0
2007-02-02 12:43:00,1.1822,1.1822,1.18199,1.18209,70500000.0
2007-02-02 12:44:00,1.18207,1.18215,1.18205,1.1821,135300002.0
2007-02-02 12:45:00,1.1821,1.18214,1.18198,1.18205,80800000.0
2007-02-02 12:46:00,1.18212,1.18212,1.18208,1.18209,50400002.0
2007-02-02 12:47:00,1.18208,1.18208,1.18203,1.18203,93499998.0
2007-02-02 12:48:00,1.18213,1.18213,1.18196,1.18208,31300000.0
2007-02-02 12:49:00,1.18208,1.1824,1.18208,1.1824,73299998.0
2007-02-02 12:50:00,1.18255,1.1827,1.18253,1.1827,51900000.0
2007-02-02 12:51:00,1.1826,1.1826,1.18244,1.18256,62200001.0
2007-02-02 12:52:00,1.18267,1.18268,1.1826,1.18268,70600002.0
2007-02-02 12:53:00,1.18263,1.18267,1.18246,1.18267,126700000.0
2007-02-02 12:54:00,1.18266,1.18266,1.18254,1.18254,13600000.0
2007-02-02 12:55:00,1.18243,1.18245,1.18241,1.18244,79500000.0
2007-02-02 12:56:00,1.18249,1.18254,1.1824,1.18242,57300000.0
2007-02-02 12:57:00,1.18244,1.18255,1.18235,1.18255,98799999.0
2007-02-02 12:58:00,1.18245,1.18261,1.18236,1.18241,149600000.0
2007-02-02 12:59:00,1.18232,1.18232,1.18203,1.18213,63700000.0
2007-02-02 13:00:00,1.18206,1.1823,1.18206,1.1823,97600002.0
2007-02-02 13:01:00,1.18243,1.18243,1.18228,1.18242,162700000.0
2007-02-02 13:02:00,1.18242,1.18247,1.18233,1.18233,131200001.0
2007-02-02 13:03:00,1.18234,1.18245,1.18234,1.18239,69500000.0
2007-02-02 13:04:00,1.18236,1.18243,1.1822,1.1822,81100000.0
2007-02-02 13:05:00,1.18217,1.18217,1.18204,1.18213,147300001.0
2007-02-02 13:06:00,1.18215,1.1822,1.18213,1.18215,78400001.0
2007-02-02 13:07:00,1.18225,1.18237,1.1822,1.1822,131300002.0
2007-02-02 13:08:00,1.1822,1.18229,1.18218,1.18218,145799999.0
2007-02-02 13:09:00,1.18209,1.1822,1.18209,1.1822,65500000.0
2007-02-02 13:10:00,1.1822,1.18225,1.1822,1.18225,69300001.0
2007-02-02 13:11:00,1.18218,1.18223,1.18215,1.18221,119100001.0
2007-02-02 13:12:00,1.18225,1.18233,1.1822,1.18221,89200000.0
2007-02-02 13:13:00,1.18218,1.18228,1.18214,1.18225,81300002.0
2007-02-02 13:14:00,1.18207,1.18217,1.18173,1.18183,129299999.0
2007-02-02 13:15:00,1.18228,1.18238,1.18215,1.18238,24900000.0
2007-02-02 13:16:00,1.18235,1.18242,1.18229,1.18236,84100000.0
2007-02-02 13:17:00,1.18235,1.18235,1.18208,1.18209,56700000.0
2007-02-02 13:18:00,1.18215,1.18215,1.18212,1.18212,7200000.0
2007-02-02 13:19:00,1.18207,1.18208,1.18199,1.18208,125400000.0
2007-02-02 13:20:00,1.18207,1.18213,1.18197,1.18202,83300001.0
2007-02-02 13:21:00,1.18193,1.18204,1.18189,1.18201,41699999.0
2007-02-02 13:22:00,1.18197,1.18218,1.18197,1.18212,164200000.0
2007-02-02 13:23:00,1.1821,1.1821,1.1821,1.1821,63400002.0
2007-02-02 13:24:00,1.1821,1.18215,1.18203,1.18215,55800000.0
2007-02-02 13:25:00,1.18201,1.18201,1.18176,1.18178,60700000.0
2007-02-02 13:26:00,1.18173,1.18185,1.18171,1.18185,133999998.0
2007-02-02 13:27:00,1.18177,1.18185,1.18167,1.18185,48900000.0
2007-02-02 13:28:00,1.18195,1.18209,1.18195,1.18201,124100001.0
2007-02-02 13:29:00,1.18208,1.18218,1.18206,1.18206,42000000.0
2007-02-02 13:30:00,1.1821,1.18211,1.18203,1.1821,128200000.0
2007-02-02 13:31:00,1.18203,1.18214,1.18203,1.1821,122300000.0
2007-02-02 13:32:00,1.18213,1.18213,1.18197,1.18212,113799999.0
2007-02-02 13:33:00,1.18215,1.18215,1.18202,1.18207,75000000.0
2007-02-02 13:34:00,1.18207,1.18207,1.18203,1.18203,29500000.0
2007-02-02 13:35:00,1.18182,1.18182,1.18127,1.18146,97600000.0
2007-02-02 13:36:00,1.1814,1.1815,1.1814,1.1815,123800000.0
2007-02-02 13:37:00,1.18141,1.18157,1.18141,1.18157,57300000.0
2007-02-02 13:38:00,1.18156,1.18163,1.18155,1.18159,71000000.0
2007-02-02 13:39:00,1.1817,1.1817,1.1817,1.1817,19099999.0
2007-02-02 13:40:00,1.18168,1.1817,1.18165,1.1817,46000000.0
2007-02-02 13:41:00,1.18162,1.18173,1.18157,1.18164,93899998.0
2007-02-02 13:42:00,1.18172,1.18172,1.18154,1.18162,107200001.0
2007-02-02 13:43:00,1.18178,1.18183,1.18174,1.18174,47000000.0
2007-02-02 13:44:00,1.18165,1.18168,1.18159,1.18162,96000000.0
2007-02-02 13:45:00,1.18165,1.18175,1.18165,1.18173,69000000.0
2007-02-02 13:46:00,1.18166,1.18166,1.18151,1.1816,144400000.0
2007-02-02 13:47:00,1.18155,1.1816,1.18155,1.18157,108200001.0
2007-02-02 13:48:00,1.18157,1.18157,1.18153,1.18154,14400000.0
2007-02-02 13:49:00,1.18158,1.18158,1.18151,1.18151,41200000.0
2007-02-02 13:50:00,1.18155,1.18158,1.18151,1.18158,80200000.0
2007-02-02 13:51:00,1.1816,1.1816,1.1816,1.1816,34500001.0
2007-02-02 13:52:00,1.18154,1.18167,1.18154,1.1816,118100000.0
2007-02-02 13:53:00,1.18173,1.18173,1.18161,1.18167,87700001.0
2007-02-02 13:54:00,1.18165,1.18174,1.18165,1.18171,102700000.0
2007-02-02 13:55:00,1.18167,1.18173,1.18167,1.18168,27800000.0
2007-02-02 13:56:00,1.18165,1.18171,1.18164,1.1817,184999998.0
2007-02-02 13:57:00,1.18165,1.18175,1.1815,1.1817,79000001.0
2007-02-02 13:58:00,1.1818,1.182,1.1818,1.18185,70800000.0
2007-02-02 13:59:00,1.1818,1.18189,1.18172,1.18177,50000000.0
2007-02-02 14:00:00,1.18174,1.18174,1.18165,1.18174,53000000.0
2007-02-02 14:01:00,1.18181,1.18181,1.18165,1.1817,167000000.0
2007-02-02 14:02:00,1.18172,1.18182,1.18172,1.18182,29499999.0
2007-02-02 14:03:00,1.18182,1.18202,1.18182,1.18202,56100000.0
2007-02-02 14:04:00,1.18183,1.18198,1.18183,1.18198,81199998.0
2007-02-02 14:05:00,1.18202,1.18213,1.18199,1.1821,57699998.0
2007-02-02 14:06:00,1.18221,1.18228,1.18221,1.18225,9600000.0
2007-02-02 14:07:00,1.18217,1.18219,1.18208,1.18211,150900001.0
2007-02-02 14:08:00,1.1823,1.18237,1.1823,1.18237,17599999.0
2007-02-02 14:09:00,1.18239,1.18239,1.18239,1.18239,48900001.0
2007-02-02 14:10:00,1.1825,1.1825,1.18218,1.18229,171200001.0
2007-02-02 14:11:00,1.18227,1.18227,1.18213,1.1822,93499999.0
2007-02-02 14:12:00,1.18231,1.18236,1.18222,1.18236,36400000.0
2007-02-02 14:13:00,1.1823,1.18241,1.1823,1.18237,42100000.0
2007-02-02 14:14:00,1.18234,1.18238,1.18222,1.18226,34600000.0
2007-02-02 14:15:00,1.1823,1.18233,1.18214,1.18215,135099998.0
2007-02-02 14:16:00,1.18219,1.1822,1.18209,1.1822,155100005.0
2007-02-02 14:17:00,1.18222,1.18222,1.18208,1.18208,98300003.0
2007-02-02 14:18:00,1.1822,1.18235,1.1822,1.18235,19200000.0
2007-02-02 14:19:00,1.18247,1.18247,1.18234,1.18234,76200001.0
2007-02-02 14:20:00,1.18236,1.18248,1.18235,1.18239,97399999.0
2007-02-02 14:21:00,1.18235,1.18235,1.18211,1.1822,118399998.0
2007-02-02 14:22:00,1.18208,1.18217,1.18207,1.18213,56399999.0
2007-02-02 14:23:00,1.18217,1.18221,1.18207,1.18213,40499999.0
2007-02-02 14:24:00,1.18218,1.1822,1.18211,1.18213,67100003.0
2007-02-02 14:25:00,1.1821,1.18243,1.1821,1.18234,164599999.0
2007-02-02 14:26:00,1.18231,1.18243,1.18222,1.18237,217400000.0
2007-02-02 14:27:00,1.18244,1.18265,1.18243,1.18258,216400007.0
2007-02-02 14:28:00,1.18259,1.1827,1.18259,1.18268,87900001.0
2007-02-02 14:29:00,1.18246,1.18256,1.18246,1.18256,52000001.0
2007-02-02 14:30:00,1.18252,1.18309,1.18252,1.18309,127900000.0
2007-02-02 14:31:00,1.18311,1.18311,1.18293,1.18293,68500001.0
2007-02-02 14:32:00,1.18284,1.18285,1.18249,1.18249,91600000.0
2007-02-02 14:33:00,1.18265,1.1829,1.18265,1.1829,57800000.0
2007-02-02 14:34:00,1.18297,1.18305,1.18294,1.18298,72599999.0
2007-02-02 14:35:00,1.18293,1.1831,1.18293,1.18297,54200000.0
2007-02-02 14:36:00,1.18305,1.18323,1.18303,1.18323,108999998.0
2007-02-02 14:37:00,1.18313,1.18317,1.18313,1.18316,53400002.0
2007-02-02 14:38:00,1.1832,1.1832,1.18302,1.18315,99299999.0
2007-02-02 14:39:00,1.18317,1.18317,1.183,1.1831,72000000.0
2007-02-02 14:40:00,1.18306,1.18315,1.18306,1.18315,89199998.0
2007-02-02 14:41:00,1.18326,1.18326,1.1831,1.1831,99000001.0
2007-02-02 14:42:00,1.18314,1.18316,1.18306,1.18308,68000000.0
2007-02-02 14:43:00,1.183,1.183,1.18283,1.1829,61199999.0
2007-02-02 14:44:00,1.18267,1.18286,1.18267,1.18286,61600000.0
2007-02-02 14:45:00,1.18287,1.18289,1.18278,1.18289,43100000.0
2007-02-02 14:46:00,1.18286,1.18289,1.18281,1.18288,90900000.0
2007-02-02 14:47:00,1.18287,1.18288,1.18287,1.18288,20699999.0
2007-02-02 14:48:00,1.18288,1.18292,1.18288,1.18292,11200000.0
2007-02-02 14:49:00,1.18288,1.18289,1.18277,1.18277,98200000.0
2007-02-02 14:50:00,1.18281,1.18283,1.18268,1.1827,28699999.0
2007-02-02 14:51:00,1.18248,1.18268,1.18247,1.18259,103399999.0
2007-02-02 14:52:00,1.18267,1.18267,1.18244,1.18244,131399999.0
2007-02-02 14:53:00,1.18249,1.18251,1.18244,1.18244,20000000.0
2007-02-02 14:54:00,1.18229,1.18249,1.18229,1.18244,97500000.0
2007-02-02 14:55:00,1.18253,1.18253,1.18236,1.18252,120599999.0
2007-02-02 14:56:00,1.1825,1.18255,1.1825,1.1825,36800000.0
2007-02-02 14:57:00,1.18246,1.18256,1.18246,1.18252,143000002.0
2007-02-02 14:58:00,1.18253,1.18255,1.18247,1.18247,76699998.0
2007-02-02 14:59:00,1.1825,1.1825,1.18237,1.18243,65300000.0
2007-02-02 15:00:00,1.18254,1.18254,1.18248,1.18248,120400002.0
2007-02-02 15:01:00,1.18243,1.18273,1.18243,1.18273,87900002.0
2007-02-02 15:02:00,1.18287,1.18292,1.18275,1.18275,153399996.0
2007-02-02 15:03:00,1.18271,1.1829,1.18271,1.18287,94800000.0
2007-02-02 15:04:00,1.18288,1.18288,1.18271,1.18274,49900000.0
2007-02-02 15:05:00,1.18277,1.1828,1.18269,1.1828,79899998.0
2007-02-02 15:06:00,1.18296,1.18314,1.18295,1.18295,150900002.0
2007-02-02 15:07:00,1.18286,1.18288,1.18276,1.18288,48799998.0
2007-02-02 15:08:00,1.18286,1.18303,1.18286,1.18295,108000003.0
2007-02-02 15:09:00,1.18297,1.18297,1.18293,1.18293,20700000.0
2007-02-02 15:10:00,1.18297,1.18303,1.1829,1.1829,125400000.0
2007-02-02 15:11:00,1.18284,1.18287,1.1828,1.18281,152599999.0
2007-02-02 15:12:00,1.18272,1.18272,1.18257,1.18267,178699996.0
2007-02-02 15:13:00,1.18267,1.18295,1.18267,1.18295,117800001.0
2007-02-02 15:14:00,1.18313,1.18344,1.18313,1.18335,72499998.0
2007-02-02 15:15:00,1.18359,1.18359,1.18332,1.18338,120200001.0
2007-02-02 15:16:00,1.18347,1.18364,1.18347,1.18351,116699997.0
2007-02-02 15:17:00,1.18336,1.1836,1.18335,1.1836,80999998.0
2007-02-02 15:18:00,1.18372,1.18376,1.18362,1.18362,86600000.0
2007-02-02 15:19:00,1.1835,1.18375,1.1835,1.18371,43800000.0
2007-02-02 15:20:00,1.18392,1.18406,1.18391,1.18405,79699999.0
2007-02-02 15:21:00,1.1839,1.18405,1.18381,1.18405,85099999.0
2007-02-02 15:22:00,1.18411,1.18417,1.18405,1.18405,142499999.0
2007-02-02 15:23:00,1.18397,1.18416,1.18364,1.18365,146299999.0
2007-02-02 15:24:00,1.1836,1.18379,1.18354,1.18379,80600001.0
2007-02-02 15:25:00,1.18387,1.18395,1.18374,1.18382,89300000.0
2007-02-02 15:26:00,1.18362,1.18364,1.18358,1.18362,96600000.0
2007-02-02 15:27:00,1.18363,1.18363,1.18346,1.18357,116900001.0
2007-02-02 15:28:00,1.18362,1.18382,1.18359,1.18359,107799998.0
2007-02-02 15:29:00,1.18331,1.18331,1.18294,1.18297,70600000.0
2007-02-02 15:30:00,1.18242,1.18278,1.18153,1.18278,116500003.0
2007-02-02 15:31:00,1.18317,1.18337,1.1831,1.18332,88999999.0
2007-02-02 15:32:00,1.18345,1.18371,1.18303,1.18303,123600002.0
2007-02-02 15:33:00,1.18297,1.18319,1.18297,1.18299,96399999.0
2007-02-02 15:34:00,1.18293,1.18293,1.18229,1.18229,92400000.0
2007-02-02 15:35:00,1.18216,1.18216,1.18189,1.18213,125399998.0
2007-02-02 15:36:00,1.18205,1.18205,1.18159,1.18171,51300000.0
2007-02-02 15:37:00,1.18198,1.18222,1.18186,1.18211,119500000.0
2007-02-02 15:38:00,1.18235,1.18277,1.18235,1.18253,159399999.0
2007-02-02 15:39:00,1.18244,1.18261,1.18221,1.18261,65899999.0
2007-02-02 15:40:00,1.18268,1.1827,1.18262,1.18268,80599999.0
2007-02-02 15:41:00,1.18269,1.18285,1.18242,1.18242,129500001.0
2007-02-02 15:42:00,1.18251,1.18268,1.18235,1.18268,114500000.0
2007-02-02 15:43:00,1.18288,1.18293,1.18288,1.18293,10200000.0
2007-02-02 15:44:00,1.18328,1.18347,1.18311,1.18328,140099996.0
2007-02-02 15:45:00,1.18338,1.1834,1.18332,1.18338,69900000.0
2007-02-02 15:46:00,1.18335,1.18359,1.18335,1.18359,119500000.0
2007-02-02 15:47:00,1.18356,1.18357,1.18353,1.18357,47900000.0
2007-02-02 15:48:00,1.18368,1.18368,1.18356,1.18356,73600000.0
2007-02-02 15:49:00,1.18362,1.1838,1.18357,1.18371,54900000.0
2007-02-02 15:50:00,1.18369,1.18386,1.18361,1.18385,195600001.0
2007-02-02 15:51:00,1.18383,1.18399,1.18378,1.18396,105899999.0
2007-02-02 15:52:00,1.18387,1.18395,1.18375,1.18378,115200001.0
2007-02-02 15:53:00,1.18371,1.18371,1.18322,1.18322,76200001.0
2007-02-02 15:54:00,1.18318,1.18323,1.18309,1.18323,177100002.0
2007-02-02 15:55:00,1.18318,1.18328,1.18308,1.18328,60100001.0
2007-02-02 15:56:00,1.18325,1.18325,1.18304,1.18304,37899999.0
2007-02-02 15:57:00,1.1829,1.18301,1.18278,1.18288,92500000.0
2007-02-02 15:58:00,1.18292,1.18307,1.18274,1.18274,80900000.0
2007-02-02 15:59:00,1.18266,1.18269,1.18262,1.18262,34200000.0
2007-02-02 16:00:00,1.18266,1.18281,1.18258,1.18281,70400000.0
2007-02-02 16:01:00,1.18282,1.18297,1.18282,1.18297,84200000.0
2007-02-02 16:02:00,1.18319,1.18331,1.18319,1.18331,15200000.0
2007-02-02 16:03:00,1.18368,1.18388,1.18368,1.18383,125000001.0
2007-02-02 16:04:00,1.18367,1.18367,1.18346,1.18354,73500000.0
2007-02-02 16:05:00,1.18355,1.18355,1.18345,1.18345,31099999.0
2007-02-02 16:06:00,1.18333,1.18333,1.18307,1.18316,116600000.0
2007-02-02 16:07:00,1.18322,1.18322,1.18305,1.18305,96100000.0
2007-02-02 16:08:00,1.18305,1.18328,1.18305,1.18328,131899998.0
2007-02-02 16:09:00,1.18325,1.18363,1.18321,1.18363,45500000.0
2007-02-02 16:10:00,1.18365,1.18369,1.18344,1.18369,41200000.0
2007-02-02 16:11:00,1.18383,1.18383,1.18348,1.18378,177100001.0
2007-02-02 16:12:00,1.18364,1.18368,1.18324,1.18329,58700000.0
2007-02-02 16:13:00,1.18332,1.18337,1.18324,1.18332,46400000.0
2007-02-02 16:14:00,1.18308,1.18308,1.18272,1.18289,84600000.0
2007-02-02 16:15:00,1.18298,1.18328,1.18298,1.18328,20400000.0
2007-02-02 16:16:00,1.18344,1.18344,1.18326,1.18334,94899999.0
2007-02-02 16:17:00,1.18331,1.18335,1.18313,1.18313,128699999.0
2007-02-02 16:18:00,1.18313,1.18359,1.18304,1.18359,53000001.0
2007-02-02 16:19:00,1.18374,1.18374,1.18361,1.18367,48300001.0
2007-02-02 16:20:00,1.18359,1.18377,1.18356,1.18366,54199999.0
2007-02-02 16:21:00,1.18363,1.18389,1.18363,1.18382,39700000.0
2007-02-02 16:22:00,1.1838,1.1838,1.1838,1.1838,53900002.0
2007-02-02 16:23:00,1.18392,1.18395,1.1837,1.18383,61500000.0
2007-02-02 16:24:00,1.18388,1.18517,1.18386,1.18517,86399999.0
2007-02-02 16:25:00,1.18554,1.18664,1.18549,1.18664,93999997.0
2007-02-02 16:26:00,1.18685,1.18685,1.18602,1.18603,146200001.0
2007-02-02 16:27:00,1.18599,1.1862,1.18599,1.18601,55900000.0
2007-02-02 16:28:00,1.18571,1.1859,1.18571,1.18583,55899998.0
2007-02-02 16:29:00,1.18583,1.18587,1.18578,1.18582,52700000.0
2007-02-02 16:30:00,1.18591,1.18609,1.18574,1.18587,118200001.0
2007-02-02 16:31:00,1.1858,1.1858,1.18566,1.18566,59600000.0
2007-02-02 16:32:00,1.18578,1.18578,1.18516,1.18517,177899999.0
2007-02-02 16:33:00,1.18519,1.18537,1.18514,1.18527,85199999.0
2007-02-02 16:34:00,1.18522,1.18522,1.1848,1.1848,115700001.0
2007-02-02 16:35:00,1.18491,1.18499,1.18491,1.18493,82000000.0
2007-02-02 16:36:00,1.185,1.18521,1.185,1.18521,40800000.0
2007-02-02 16:37:00,1.18519,1.18557,1.18519,1.18535,94799999.0
2007-02-02 16:38:00,1.18522,1.18536,1.18511,1.18511,108100000.0
2007-02-02 16:39:00,1.18541,1.18588,1.18541,1.18588,65500000.0
2007-02-02 16:40:00,1.18584,1.18584,1.1853,1.18532,76200000.0
2007-02-02 16:41:00,1.18533,1.18542,1.18531,1.18542,84100001.0
2007-02-02 16:42:00,1.18548,1.18548,1.18542,1.18542,54300001.0
2007-02-02 16:43:00,1.18552,1.18559,1.18548,1.18553,89300000.0
2007-02-02 16:44:00,1.18542,1.18542,1.18514,1.18521,102699999.0
2007-02-02 16:45:00,1.18539,1.18542,1.18515,1.18515,26300000.0
2007-02-02 16:46:00,1.18506,1.18522,1.18506,1.1852,46300000.0
2007-02-02 16:47:00,1.18527,1.18534,1.18524,1.18533,105400002.0
2007-02-02 16:48:00,1.18518,1.1852,1.18511,1.1852,118000001.0
2007-02-02 16:49:00,1.18518,1.18527,1.18518,1.18526,172900000.0
2007-02-02 16:50:00,1.18516,1.18518,1.18506,1.18506,210700002.0
2007-02-02 16:51:00,1.18509,1.18509,1.18508,1.18509,26300000.0
2007-02-02 16:52:00,1.18501,1.18502,1.18501,1.18502,19100000.0
2007-02-02 16:53:00,1.18492,1.18495,1.18483,1.18483,114400001.0
2007-02-02 16:54:00,1.18477,1.18477,1.18442,1.18442,68799998.0
2007-02-02 16:55:00,1.18448,1.18452,1.18433,1.18452,118099997.0
2007-02-02 16:56:00,1.18453,1.18458,1.18438,1.1845,74700000.0
2007-02-02 16:57:00,1.18462,1.18463,1.1845,1.18457,135400003.0
2007-02-02 16:58:00,1.18442,1.18444,1.18415,1.18415,37500000.0
2007-02-02 16:59:00,1.184,1.18431,1.184,1.18431,74599999.0
2007-02-02 17:00:00,1.18442,1.18453,1.18431,1.18453,157800001.0
2007-02-02 17:01:00,1.18455,1.18484,1.18454,1.18472,111699998.0
2007-02-02 17:02:00,1.1848,1.18487,1.18469,1.18487,108000002.0
2007-02-02 17:03:00,1.18486,1.18489,1.18458,1.18458,105800000.0
2007-02-02 17:04:00,1.18444,1.18444,1.18428,1.18437,79700000.0
2007-02-02 17:05:00,1.1843,1.18453,1.1843,1.18445,169400002.0
2007-02-02 17:06:00,1.18454,1.18474,1.18454,1.18458,88700000.0
2007-02-02 17:07:00,1.1846,1.18469,1.18454,1.18467,89599999.0
2007-02-02 17:08:00,1.18448,1.18448,1.18436,1.18436,130300001.0
2007-02-02 17:09:00,1.18437,1.18445,1.1843,1.1843,115699996.0
2007-02-02 17:10:00,1.18424,1.18434,1.18419,1.18434,86799998.0
2007-02-02 17:11:00,1.18423,1.18423,1.18423,1.18423,18299999.0
2007-02-02 17:12:00,1.18404,1.18404,1.18361,1.18373,76300000.0
2007-02-02 17:13:00,1.18358,1.18368,1.18348,1.18351,112800004.0
2007-02-02 17:14:00,1.18329,1.18329,1.18295,1.18303,101699998.0
2007-02-02 17:15:00,1.18313,1.18317,1.1828,1.1828,26900000.0
2007-02-02 17:16:00,1.18255,1.18288,1.18238,1.18284,103000002.0
2007-02-02 17:17:00,1.18289,1.18306,1.18287,1.18287,68799999.0
2007-02-02 17:18:00,1.1828,1.18305,1.1828,1.18293,172299999.0
2007-02-02 17:19:00,1.18295,1.18303,1.18286,1.18286,48700000.0
2007-02-02 17:20:00,1.18282,1.18291,1.1828,1.1829,138700001.0
2007-02-02 17:21:00,1.18278,1.18293,1.18268,1.18293,100400002.0
2007-02-02 17:22:00,1.18303,1.18305,1.18286,1.18305,138999997.0
2007-02-02 17:23:00,1.18308,1.18308,1.18285,1.18288,83499999.0
2007-02-02 17:24:00,1.18302,1.18302,1.18287,1.18287,91799999.0
2007-02-02 17:25:00,1.18306,1.18319,1.18306,1.18319,26300000.0
2007-02-02 17:26:00,1.18339,1.18339,1.18329,1.1833,150400002.0
2007-02-02 17:27:00,1.18328,1.1834,1.18328,1.18336,148300000.0
2007-02-02 17:28:00,1.18333,1.18343,1.18333,1.1834,21700000.0
2007-02-02 17:29:00,1.18336,1.18336,1.18327,1.18334,91799998.0
2007-02-02 17:30:00,1.18333,1.18346,1.18328,1.18338,89900001.0
2007-02-02 17:31:00,1.18351,1.1838,1.18351,1.18371,86800000.0
2007-02-02 17:32:00,1.18373,1.18373,1.18365,1.1837,114500002.0
2007-02-02 17:33:00,1.18373,1.18374,1.18364,1.18372,178499997.0
2007-02-02 17:34:00,1.18375,1.18375,1.18375,1.18375,20799999.0
2007-02-02 17:35:00,1.18377,1.18383,1.18325,1.18325,44800000.0
2007-02-02 17:36:00,1.18347,1.18347,1.18343,1.18343,59599998.0
2007-02-02 17:37:00,1.18356,1.1837,1.18355,1.18355,93400002.0
2007-02-02 17:38:00,1.1835,1.18357,1.1835,1.18357,21500000.0
2007-02-02 17:39:00,1.1836,1.18363,1.18358,1.1836,75900001.0
2007-02-02 17:40:00,1.1836,1.1836,1.18347,1.1835,69400001.0
2007-02-02 17:41:00,1.18342,1.18344,1.18305,1.18305,55800000.0
2007-02-02 17:42:00,1.18289,1.18305,1.18288,1.18288,120799998.0
2007-02-02 17:43:00,1.18293,1.18296,1.1828,1.18282,172299997.0
2007-02-02 17:44:00,1.18292,1.18309,1.18292,1.18307,147700000.0
2007-02-02 17:45:00,1.18304,1.18306,1.18304,1.18306,44199998.0
2007-02-02 17:46:00,1.18309,1.18309,1.18299,1.183,43699999.0
2007-02-02 17:47:00,1.18305,1.18305,1.18288,1.18302,88800000.0
2007-02-02 17:48:00,1.18308,1.18308,1.18292,1.18299,120100001.0
2007-02-02 17:49:00,1.18302,1.18316,1.18297,1.183,78200001.0
2007-02-02 17:50:00,1.18308,1.18313,1.18292,1.18292,59899999.0
2007-02-02 17:51:00,1.18295,1.18295,1.18285,1.18285,60600000.0
2007-02-02 17:52:00,1.18289,1.18299,1.18285,1.18293,86100000.0
2007-02-02 17:53:00,1.18291,1.18304,1.18291,1.18301,138600001.0
2007-02-02 17:54:00,1.18308,1.18313,1.18299,1.18307,77900000.0
2007-02-02 17:55:00,1.18304,1.18336,1.18304,1.18336,120000000.0
2007-02-02 17:56:00,1.18337,1.18347,1.18334,1.18347,40600000.0
2007-02-02 17:57:00,1.18357,1.18363,1.18353,1.18363,83699999.0
2007-02-02 17:58:00,1.18366,1.18372,1.1835,1.18353,168100001.0
2007-02-02 17:59:00,1.18349,1.18367,1.18349,1.18365,90600001.0
2007-02-02 18:00:00,1.18367,1.18367,1.18347,1.18356,139100000.0
2007-02-02 18:01:00,1.18348,1.1835,1.18334,1.18337,579499998.0
2007-02-02 18:02:00,1.18349,1.18354,1.18342,1.18347,734300002.0
2007-02-02 18:03:00,1.18346,1.18356,1.18337,1.18337,900700005.0
2007-02-02 18:04:00,1.18338,1.18342,1.18326,1.18326,790600006.0
2007-02-02 18:05:00,1.18331,1.18342,1.18326,1.18335,930999998.0
2007-02-02 18:06:00,1.18331,1.18337,1.18324,1.18328,671599997.0
2007-02-02 18:07:00,1.18326,1.18336,1.18322,1.18329,1100100013.0
2007-02-02 18:08:00,1.18332,1.18366,1.18332,1.18366,1136500001.0
2007-02-02 18:09:00,1.18368,1.18368,1.18358,1.18358,362199998.0
2007-02-02 18:10:00,1.18362,1.18365,1.18344,1.18357,715200002.0
2007-02-02 18:11:00,1.18347,1.18356,1.18333,1.18347,703200002.0
2007-02-02 18:12:00,1.18373,1.18381,1.18373,1.18375,99999997.0
2007-02-02 18:13:00,1.18379,1.18379,1.18372,1.18377,236099998.0
2007-02-02 18:14:00,1.18374,1.18375,1.18351,1.18353,428100002.0
2007-02-02 18:15:00,1.1836,1.18375,1.18358,1.18362,695400003.0
2007-02-02 18:16:00,1.18364,1.18377,1.18362,1.18368,509489999.0
2007-02-02 18:17:00,1.18369,1.18373,1.18347,1.18362,968900002.0
2007-02-02 18:18:00,1.18359,1.18364,1.1835,1.18351,638399997.0
2007-02-02 18:19:00,1.18353,1.18353,1.18343,1.1835,129599999.0
2007-02-02 18:20:00,1.18355,1.18355,1.1834,1.18345,752800009.0
2007-02-02 18:21:00,1.18348,1.18349,1.18335,1.18335,123099998.0
2007-02-02 18:22:00,1.1834,1.18348,1.1834,1.18345,279900001.0
2007-02-02 18:23:00,1.18345,1.18352,1.18344,1.18351,302000001.0
2007-02-02 18:24:00,1.18343,1.18352,1.18338,1.18339,540999997.0
2007-02-02 18:25:00,1.18335,1.1834,1.18328,1.1834,534399999.0
2007-02-02 18:26:00,1.18338,1.18344,1.18325,1.1833,866790002.0
2007-02-02 18:27:00,1.18334,1.1834,1.18326,1.18332,683800002.0
2007-02-02 18:28:00,1.18338,1.18353,1.18337,1.18349,380899996.0
2007-02-02 18:29:00,1.1835,1.18354,1.18345,1.18351,338799998.0
2007-02-02 18:30:00,1.18347,1.18351,1.18336,1.18348,828299993.0
2007-02-02 18:31:00,1.18347,1.18351,1.18337,1.18337,463900005.0
2007-02-02 18:32:00,1.18338,1.18348,1.1833,1.1834,274999999.0
2007-02-02 18:33:00,1.18339,1.18348,1.18334,1.18337,636500004.0
2007-02-02 18:34:00,1.18341,1.18342,1.18331,1.18332,365100007.0
2007-02-02 18:35:00,1.1833,1.18334,1.1832,1.1832,493099997.0
2007-02-02 18:36:00,1.18321,1.1833,1.18319,1.18321,455600004.0
2007-02-02 18:37:00,1.18322,1.18335,1.18322,1.18327,94899999.0
2007-02-02 18:38:00,1.1833,1.18334,1.18314,1.18319,215799999.0
2007-02-02 18:39:00,1.18317,1.18331,1.18317,1.18331,275600000.0
2007-02-02 18:40:00,1.18337,1.18352,1.18333,1.18343,774799997.0
2007-02-02 18:41:00,1.18349,1.18374,1.18349,1.18364,344700002.0
2007-02-02 18:42:00,1.18363,1.18371,1.18351,1.18368,583000006.0
2007-02-02 18:43:00,1.18368,1.18368,1.18355,1.1836,426599996.0
2007-02-02 18:44:00,1.1836,1.18367,1.18356,1.18357,281799999.0
2007-02-02 18:45:00,1.18359,1.18359,1.18344,1.18348,478299998.0
2007-02-02 18:46:00,1.18343,1.18353,1.1833,1.18348,194600000.0
2007-02-02 18:47:00,1.18356,1.18356,1.18341,1.18345,46300000.0
2007-02-02 18:48:00,1.18345,1.18349,1.18338,1.18345,184200002.0
2007-02-02 18:49:00,1.18344,1.18344,1.18337,1.18343,73199999.0
2007-02-02 18:50:00,1.18342,1.18342,1.18322,1.18332,94500002.0
2007-02-02 18:51:00,1.18328,1.18351,1.18328,1.18338,245099999.0
2007-02-02 18:52:00,1.18335,1.18339,1.18332,1.18336,146400000.0
2007-02-02 18:53:00,1.18338,1.1835,1.18335,1.1834,518999997.0
2007-02-02 18:54:00,1.1831,1.18335,1.18299,1.18308,135699999.0
2007-02-02 18:55:00,1.18342,1.18354,1.1834,1.1835,528300002.0
2007-02-02 18:56:00,1.18351,1.18355,1.18351,1.18351,187000000.0
2007-02-02 18:57:00,1.18354,1.18362,1.18351,1.18357,289700001.0
2007-02-02 18:58:00,1.18362,1.18362,1.18352,1.18353,215600003.0
2007-02-02 18:59:00,1.18357,1.18373,1.18356,1.18358,469199996.0
2007-02-02 19:00:00,1.18359,1.18362,1.18353,1.18358,318200001.0
2007-02-02 19:01:00,1.1836,1.18361,1.18353,1.18357,80799998.0
2007-02-02 19:02:00,1.18373,1.18373,1.18322,1.18365,202800005.0
2007-02-02 19:03:00,1.18365,1.18372,1.1836,1.1836,480400003.0
2007-02-02 19:04:00,1.18364,1.18364,1.18348,1.18348,229400004.0
2007-02-02 19:05:00,1.18352,1.18358,1.18347,1.18348,289600001.0
2007-02-02 19:06:00,1.18354,1.18365,1.18352,1.1836,499900003.0
2007-02-02 19:07:00,1.18368,1.1839,1.18368,1.18385,148000000.0
2007-02-02 19:08:00,1.18381,1.18381,1.18365,1.1837,418400002.0
2007-02-02 19:09:00,1.18371,1.18371,1.18356,1.1836,639399999.0
2007-02-02 19:10:00,1.18365,1.18365,1.1836,1.1836,91400001.0
2007-02-02 19:11:00,1.18357,1.1836,1.1834,1.1834,308600005.0
2007-02-02 19:12:00,1.18337,1.18346,1.18337,1.18342,311599998.0
2007-02-02 19:13:00,1.1835,1.18358,1.1835,1.18355,154000000.0
2007-02-02 19:14:00,1.18351,1.18362,1.18335,1.18335,410800003.0
2007-02-02 19:15:00,1.18341,1.18344,1.18337,1.18344,508600005.0
2007-02-02 19:16:00,1.18348,1.18362,1.18343,1.18362,295400002.0
2007-02-02 19:17:00,1.18357,1.1836,1.18345,1.18359,332800001.0
2007-02-02 19:18:00,1.18362,1.18367,1.18348,1.18361,511500006.0
2007-02-02 19:19:00,1.18358,1.18368,1.18354,1.18354,101600000.0
2007-02-02 19:20:00,1.18352,1.18357,1.1835,1.1835,148200000.0
2007-02-02 19:21:00,1.18354,1.18355,1.18346,1.18355,193200000.0
2007-02-02 19:22:00,1.18358,1.18358,1.18343,1.18353,250900000.0
2007-02-02 19:23:00,1.1835,1.18361,1.1835,1.18355,89300000.0
2007-02-02 19:24:00,1.1835,1.18353,1.18344,1.18353,147400000.0
2007-02-02 19:25:00,1.18355,1.18355,1.18355,1.18355,128099998.0
2007-02-02 19:26:00,1.18355,1.18355,1.1835,1.1835,9600000.0
2007-02-02 19:27:00,1.18355,1.18358,1.18348,1.1835,479500002.0
2007-02-02 19:28:00,1.18354,1.18358,1.18351,1.18351,165100002.0
2007-02-02 19:29:00,1.18352,1.18356,1.18349,1.18355,107199998.0
2007-02-02 19:30:00,1.18363,1.18365,1.18357,1.18361,73900000.0
2007-02-02 19:31:00,1.18362,1.18372,1.18362,1.18372,79700001.0
2007-02-02 19:32:00,1.18362,1.18381,1.18362,1.18372,60500000.0
2007-02-02 19:33:00,1.18376,1.18386,1.18374,1.18379,253400002.0
2007-02-02 19:34:00,1.18378,1.18383,1.18376,1.18383,85399999.0
2007-02-02 19:35:00,1.18392,1.18398,1.18392,1.18398,34800000.0
2007-02-02 19:36:00,1.18407,1.18416,1.18402,1.18405,179700001.0
2007-02-02 19:37:00,1.18418,1.18418,1.18402,1.1841,460899996.0
2007-02-02 19:38:00,1.18408,1.18413,1.18398,1.18401,145100002.0
2007-02-02 19:39:00,1.18401,1.18425,1.18401,1.18424,400600001.0
2007-02-02 19:40:00,1.18442,1.18452,1.18439,1.18445,223000001.0
2007-02-02 19:41:00,1.1844,1.18443,1.18425,1.18431,202200002.0
2007-02-02 19:42:00,1.18422,1.1844,1.18422,1.18427,222700002.0
2007-02-02 19:43:00,1.18441,1.18448,1.1844,1.18448,240399999.0
2007-02-02 19:44:00,1.18448,1.18448,1.18438,1.18438,96299999.0
2007-02-02 19:45:00,1.18437,1.18444,1.18435,1.18441,76900000.0
2007-02-02 19:46:00,1.18449,1.18449,1.18445,1.18449,27600000.0
2007-02-02 19:47:00,1.1845,1.1845,1.1845,1.1845,13800000.0
2007-02-02 19:48:00,1.1845,1.1845,1.1845,1.1845,22400000.0
2007-02-02 19:49:00,1.18449,1.18455,1.18448,1.1845,261500003.0
2007-02-02 19:50:00,1.1845,1.1845,1.18445,1.1845,72600001.0
2007-02-02 19:51:00,1.18447,1.1845,1.18447,1.1845,65000000.0
2007-02-02 19:52:00,1.1845,1.1845,1.18445,1.18445,38500001.0
2007-02-02 19:53:00,1.1845,1.18452,1.18445,1.1845,187599998.0
2007-02-02 19:54:00,1.18448,1.18448,1.18438,1.18448,117600001.0
2007-02-02 19:55:00,1.18453,1.18458,1.1844,1.18458,88400002.0
2007-02-02 19:56:00,1.18464,1.1847,1.1845,1.1845,244599998.0
2007-02-02 19:57:00,1.18443,1.18448,1.18436,1.18448,160100001.0
2007-02-02 19:58:00,1.1845,1.18453,1.18445,1.1845,69499998.0
2007-02-02 19:59:00,1.18448,1.18468,1.18446,1.18463,94299998.0
2007-02-02 20:00:00,1.18472,1.18482,1.18471,1.18471,124200002.0
2007-02-02 20:01:00,1.18488,1.18499,1.18481,1.18481,116100000.0
2007-02-02 20:02:00,1.18491,1.18495,1.18475,1.18475,99100000.0
2007-02-02 20:03:00,1.18473,1.18478,1.1846,1.1846,645400001.0
2007-02-02 20:04:00,1.18457,1.18461,1.18456,1.18457,153899999.0
2007-02-02 20:05:00,1.18445,1.1845,1.18436,1.18437,59200000.0
2007-02-02 20:06:00,1.18443,1.1845,1.18443,1.18449,132200002.0
2007-02-02 20:07:00,1.1845,1.18455,1.18445,1.1845,130700001.0
2007-02-02 20:08:00,1.18451,1.1846,1.18449,1.18456,402100000.0
2007-02-02 20:09:00,1.18452,1.18464,1.18452,1.18461,156900000.0
2007-02-02 20:10:00,1.18459,1.18472,1.18453,1.18465,64900000.0
2007-02-02 20:11:00,1.18464,1.18464,1.18458,1.1846,237999999.0
2007-02-02 20:12:00,1.1846,1.18471,1.1846,1.18465,475600002.0
2007-02-02 20:13:00,1.18468,1.18469,1.18463,1.18469,218200000.0
2007-02-02 20:14:00,1.18465,1.1847,1.18465,1.18466,94699999.0
2007-02-02 20:15:00,1.18472,1.18476,1.18465,1.18467,670600001.0
2007-02-02 20:16:00,1.18466,1.18474,1.18461,1.18466,641399998.0
2007-02-02 20:17:00,1.18458,1.18473,1.18454,1.18472,239800002.0
2007-02-02 20:18:00,1.1848,1.18486,1.18475,1.18475,170999999.0
2007-02-02 20:19:00,1.18471,1.1849,1.18471,1.1849,157800002.0
2007-02-02 20:20:00,1.18491,1.18494,1.1848,1.1848,312000001.0
2007-02-02 20:21:00,1.18478,1.18482,1.18469,1.18469,380800005.0
2007-02-02 20:22:00,1.1847,1.18474,1.18458,1.18467,425899999.0
2007-02-02 20:23:00,1.18466,1.18476,1.18465,1.18469,491800001.0
2007-02-02 20:24:00,1.18472,1.18474,1.18466,1.18466,246800003.0
2007-02-02 20:25:00,1.1847,1.1847,1.18465,1.18465,88600000.0
2007-02-02 20:26:00,1.18463,1.18463,1.18457,1.18457,235800001.0
2007-02-02 20:27:00,1.18455,1.18468,1.18453,1.18453,186600001.0
2007-02-02 20:28:00,1.18455,1.18471,1.18455,1.18467,694200004.0
2007-02-02 20:29:00,1.18439,1.18457,1.18429,1.18431,394699999.0
2007-02-02 20:30:00,1.18451,1.18468,1.18427,1.18427,221900004.0
2007-02-02 20:31:00,1.1846,1.1847,1.1846,1.1846,483700006.0
2007-02-02 20:32:00,1.18457,1.18465,1.18457,1.18465,347400002.0
2007-02-02 20:33:00,1.1846,1.1847,1.1846,1.18465,210600004.0
2007-02-02 20:34:00,1.1847,1.1847,1.18444,1.18458,163599999.0
2007-02-02 20:35:00,1.18473,1.18473,1.1846,1.18468,125300000.0
2007-02-02 20:36:00,1.18467,1.18467,1.18446,1.1846,364100004.0
2007-02-02 20:37:00,1.18457,1.18457,1.18444,1.18445,212200000.0
2007-02-02 20:38:00,1.18446,1.18463,1.1844,1.18463,361600004.0
2007-02-02 20:39:00,1.18468,1.18483,1.18465,1.18473,515200006.0
2007-02-02 20:40:00,1.18473,1.18479,1.18463,1.18463,353999998.0
2007-02-02 20:41:00,1.1846,1.18468,1.18457,1.18467,444300003.0
2007-02-02 20:42:00,1.1847,1.1847,1.18463,1.18466,413100000.0
2007-02-02 20:43:00,1.18467,1.1847,1.1846,1.18463,291900003.0
2007-02-02 20:44:00,1.18467,1.18476,1.18463,1.18469,157499997.0
2007-02-02 20:45:00,1.1847,1.18475,1.18464,1.18464,133199998.0
2007-02-02 20:46:00,1.18463,1.18474,1.18454,1.18467,159400003.0
2007-02-02 20:47:00,1.18467,1.18467,1.18452,1.18457,201399998.0
2007-02-02 20:48:00,1.18462,1.18463,1.18454,1.18457,63500000.0
2007-02-02 20:49:00,1.18459,1.18467,1.18453,1.18457,442699997.0
2007-02-02 20:50:00,1.18453,1.18466,1.18453,1.18462,178200001.0
2007-02-02 20:51:00,1.18469,1.18476,1.18464,1.18476,71799999.0
2007-02-02 20:52:00,1.18479,1.18491,1.18478,1.18491,67300000.0
2007-02-02 20:53:00,1.18497,1.18503,1.18488,1.18499,263299999.0
2007-02-02 20:54:00,1.18505,1.18511,1.18496,1.18503,412600002.0
2007-02-02 20:55:00,1.18512,1.18514,1.18504,1.18509,244199998.0
2007-02-02 20:56:00,1.18511,1.18516,1.18506,1.18514,675300003.0
2007-02-02 20:57:00,1.18505,1.18511,1.18497,1.18511,482000000.0
2007-02-02 20:58:00,1.18511,1.18511,1.18499,1.18503,252899998.0
2007-02-02 20:59:00,1.18496,1.18508,1.1849,1.18503,244899998.0
2007-02-02 21:00:00,1.18512,1.18512,1.18496,1.18506,951200007.0
2007-02-02 21:01:00,1.18501,1.18511,1.18499,1.18505,675800005.0
2007-02-02 21:02:00,1.185,1.18505,1.185,1.185,133900002.0
2007-02-02 21:03:00,1.18512,1.18516,1.18502,1.18505,585799996.0
2007-02-02 21:04:00,1.18505,1.18511,1.18493,1.18506,749999998.0
2007-02-02 21:05:00,1.18499,1.18499,1.18471,1.18472,911500007.0
2007-02-02 21:06:00,1.18481,1.18481,1.18477,1.18478,132600001.0
2007-02-02 21:07:00,1.1848,1.18485,1.1847,1.18473,638499998.0
2007-02-02 21:08:00,1.1847,1.1847,1.18452,1.18468,127299999.0
2007-02-02 21:09:00,1.18461,1.18474,1.18461,1.18468,52200000.0
2007-02-02 21:10:00,1.18466,1.18471,1.1846,1.18465,413200005.0
2007-02-02 21:11:00,1.18467,1.1848,1.18467,1.18475,329399998.0
2007-02-02 21:12:00,1.18477,1.18478,1.18468,1.18474,485299999.0
2007-02-02 21:13:00,1.18474,1.18474,1.18459,1.18462,306999999.0
2007-02-02 21:14:00,1.18472,1.18475,1.18469,1.1847,344200002.0
2007-02-02 21:15:00,1.18461,1.18464,1.18455,1.18459,114700000.0
2007-02-02 21:16:00,1.18451,1.18454,1.1844,1.1844,207100003.0
2007-02-02 21:17:00,1.18445,1.18445,1.1844,1.18445,65100000.0
2007-02-02 21:18:00,1.1845,1.18455,1.18445,1.1845,125500001.0
2007-02-02 21:19:00,1.18445,1.18449,1.18439,1.18443,137700000.0
2007-02-02 21:20:00,1.18443,1.18443,1.18437,1.18437,9600000.0
2007-02-02 21:21:00,1.18433,1.18433,1.18432,1.18432,4800000.0
2007-02-02 21:22:00,1.1842,1.1842,1.18408,1.18413,52400000.0
2007-02-02 21:23:00,1.18417,1.18424,1.18407,1.18424,114200002.0
2007-02-02 21:24:00,1.18416,1.18432,1.18416,1.1842,91800000.0
2007-02-02 21:25:00,1.18424,1.18437,1.18414,1.18414,138799999.0
2007-02-02 21:26:00,1.18421,1.18434,1.18421,1.18434,96700003.0
2007-02-02 21:27:00,1.18437,1.18439,1.18436,1.18436,150599998.0
2007-02-02 21:28:00,1.1841,1.18441,1.184,1.18428,377399996.0
2007-02-02 21:29:00,1.18435,1.18443,1.18428,1.18428,134300003.0
2007-02-02 21:30:00,1.18432,1.18439,1.18431,1.18439,122090002.0
2007-02-02 21:31:00,1.18442,1.18445,1.18442,1.18442,102100001.0
2007-02-02 21:32:00,1.18443,1.18456,1.18441,1.1845,184000000.0
2007-02-02 21:33:00,1.18452,1.18457,1.1844,1.1844,172999996.0
2007-02-02 21:34:00,1.18445,1.1845,1.18445,1.1845,74600000.0
2007-02-02 21:35:00,1.18448,1.18448,1.18443,1.18443,34800000.0
2007-02-02 21:36:00,1.18439,1.18445,1.18437,1.18437,60499999.0
2007-02-02 21:37:00,1.18452,1.18458,1.1845,1.18458,81300003.0
2007-02-02 21:38:00,1.1846,1.18465,1.1846,1.1846,86499998.0
2007-02-02 21:39:00,1.18459,1.1846,1.18453,1.1846,309699999.0
2007-02-02 21:40:00,1.1846,1.1846,1.18453,1.18455,235999998.0
2007-02-02 21:41:00,1.18473,1.1849,1.18473,1.1849,64800002.0
2007-02-02 21:42:00,1.18493,1.18495,1.18483,1.18495,95199999.0
2007-02-02 21:43:00,1.18498,1.18498,1.18488,1.18498,101700001.0
2007-02-02 21:44:00,1.18504,1.18514,1.18503,1.1851,104800000.0
2007-02-02 21:45:00,1.1851,1.18518,1.18507,1.18518,63500000.0
2007-02-02 21:46:00,1.1851,1.1852,1.18507,1.18507,204100000.0
2007-02-02 21:47:00,1.18506,1.18512,1.18506,1.18506,217899998.0
2007-02-02 21:48:00,1.18509,1.1851,1.18502,1.1851,166400002.0
2007-02-02 21:49:00,1.18505,1.1851,1.18499,1.18502,59900000.0
2007-02-02 21:50:00,1.185,1.18507,1.185,1.18502,121600000.0
2007-02-02 21:51:00,1.185,1.185,1.18487,1.18495,104999999.0
2007-02-02 21:52:00,1.18494,1.185,1.18489,1.185,145799999.0
2007-02-02 21:53:00,1.18496,1.18535,1.18496,1.18535,137800001.0
2007-02-02 21:54:00,1.18534,1.18539,1.18524,1.18529,122400002.0
2007-02-02 21:55:00,1.18535,1.18545,1.18531,1.18545,70500000.0
2007-02-02 21:56:00,1.18548,1.18565,1.18548,1.18565,57900000.0
2007-02-02 21:57:00,1.18563,1.1857,1.18562,1.1857,43000000.0
2007-02-02 21:58:00,1.18556,1.18568,1.18556,1.18561,74100001.0
2007-02-02 21:59:00,1.18542,1.18557,1.18536,1.18557,126399998.0
2007-02-02 22:00:00,1.1856,1.18565,1.18535,1.18535,156900002.0
2007-02-02 22:01:00,1.1854,1.18548,1.1854,1.18545,87699999.0
2007-02-02 22:02:00,1.18544,1.18559,1.1854,1.1854,301000000.0
2007-02-02 22:03:00,1.18537,1.18543,1.18513,1.18514,234600005.0
2007-02-02 22:04:00,1.18513,1.18513,1.18499,1.18507,104500001.0
2007-02-02 22:05:00,1.18515,1.18515,1.18504,1.18504,61600001.0
2007-02-02 22:06:00,1.18505,1.18514,1.18503,1.18503,132700000.0
2007-02-02 22:07:00,1.18508,1.18509,1.18502,1.18508,136399998.0
2007-02-02 22:08:00,1.18503,1.18512,1.18502,1.18507,111600003.0
2007-02-02 22:09:00,1.18495,1.18511,1.18495,1.18511,51000000.0
2007-02-02 22:10:00,1.18513,1.18513,1.18505,1.18508,87700003.0
2007-02-02 22:11:00,1.18507,1.18508,1.18504,1.18508,23100000.0
2007-02-02 22:12:00,1.18512,1.18515,1.18505,1.1851,52100000.0
2007-02-02 22:13:00,1.18518,1.18518,1.18504,1.18515,105800002.0
2007-02-02 22:14:00,1.18525,1.18525,1.18518,1.18522,153400003.0
2007-02-02 22:15:00,1.18527,1.18527,1.1852,1.18525,109099999.0
2007-02-02 22:16:00,1.18525,1.18528,1.1852,1.18528,103500000.0
2007-02-02 22:17:00,1.1852,1.18525,1.18515,1.18525,100200000.0
2007-02-02 22:18:00,1.18523,1.18523,1.18516,1.18518,129799996.0
2007-02-02 22:19:00,1.18518,1.18518,1.18511,1.18511,71600002.0
2007-02-02 22:20:00,1.18511,1.18523,1.18511,1.18523,101600002.0
2007-02-02 22:21:00,1.18525,1.18525,1.18509,1.18513,258600002.0
2007-02-02 22:22:00,1.18515,1.18525,1.18515,1.18515,57700000.0
2007-02-02 22:23:00,1.18518,1.18518,1.18513,1.18513,98499999.0
2007-02-02 22:24:00,1.1851,1.18515,1.1851,1.18515,108300001.0
2007-02-02 22:25:00,1.18518,1.1852,1.18515,1.18515,37499999.0
2007-02-02 22:26:00,1.18513,1.18513,1.18512,1.18512,22890000.0
2007-02-02 22:27:00,1.18503,1.18521,1.18503,1.18517,367899999.0
2007-02-02 22:28:00,1.18512,1.18515,1.18507,1.18507,43300002.0
2007-02-02 22:29:00,1.18519,1.18522,1.18506,1.18506,240200002.0
2007-02-02 22:30:00,1.18507,1.18512,1.18497,1.18498,103600000.0
2007-02-02 22:31:00,1.185,1.185,1.18495,1.18495,5100000.0
2007-02-02 22:32:00,1.18497,1.18508,1.18492,1.18508,202099998.0
2007-02-02 22:33:00,1.18513,1.18513,1.18502,1.18502,115200002.0
2007-02-02 22:34:00,1.18492,1.18509,1.18489,1.18507,478399994.0
2007-02-02 22:35:00,1.18515,1.18528,1.18505,1.18526,119799999.0
2007-02-02 22:36:00,1.18543,1.18562,1.18543,1.18555,101500001.0
2007-02-02 22:37:00,1.18552,1.18569,1.18547,1.18553,85299998.0
2007-02-02 22:38:00,1.18555,1.18586,1.18555,1.18585,79400002.0
2007-02-02 22:39:00,1.1859,1.1859,1.18566,1.18566,105900000.0
2007-02-02 22:40:00,1.18558,1.18584,1.18558,1.18575,134599998.0
2007-02-02 22:41:00,1.18565,1.18565,1.1856,1.1856,51100000.0
2007-02-02 22:42:00,1.18562,1.18562,1.18557,1.18557,16700000.0
2007-02-02 22:43:00,1.18551,1.18557,1.18539,1.18551,269999998.0
2007-02-02 22:44:00,1.1855,1.18555,1.18545,1.18545,98599999.0
2007-02-02 22:45:00,1.18545,1.1855,1.18545,1.1855,71100003.0
2007-02-02 22:46:00,1.18548,1.18553,1.18526,1.18553,109999999.0
2007-02-02 22:47:00,1.18547,1.18554,1.18531,1.18552,114400003.0
2007-02-02 22:48:00,1.18557,1.18557,1.18528,1.18528,103699999.0
2007-02-02 22:49:00,1.18547,1.18562,1.18547,1.18555,69000000.0
2007-02-02 22:50:00,1.18553,1.18553,1.18538,1.18542,107399997.0
2007-02-02 22:51:00,1.18557,1.1856,1.1855,1.18555,101299999.0
2007-02-02 22:52:00,1.18548,1.18558,1.18542,1.18542,160200000.0
2007-02-02 22:53:00,1.18548,1.1856,1.18545,1.18553,104899999.0
2007-02-02 22:54:00,1.1855,1.18552,1.18539,1.18552,151600001.0
2007-02-02 22:55:00,1.18557,1.18559,1.18541,1.18545,308799999.0
2007-02-02 22:56:00,1.18544,1.18544,1.1852,1.18521,73399999.0
2007-02-02 22:57:00,1.18514,1.18524,1.18501,1.18501,202800000.0
2007-02-02 22:58:00,1.18507,1.18507,1.1849,1.18507,160000002.0
2007-02-02 22:59:00,1.18509,1.18514,1.18489,1.1849,88199998.0
2007-02-02 23:00:00,1.18477,1.18505,1.18476,1.18503,96900001.0
2007-02-02 23:01:00,1.18497,1.185,1.18492,1.18492,64600000.0
2007-02-02 23:02:00,1.18492,1.18506,1.18492,1.18506,46999999.0
2007-02-02 23:03:00,1.18508,1.18514,1.18499,1.18514,69700003.0
2007-02-02 23:04:00,1.18513,1.18518,1.18513,1.18518,71100001.0
2007-02-02 23:05:00,1.18517,1.18517,1.18499,1.18505,176299999.0
2007-02-02 23:06:00,1.18509,1.18509,1.18494,1.18508,98600000.0
2007-02-02 23:07:00,1.18508,1.18516,1.18497,1.18516,131700000.0
2007-02-02 23:08:00,1.18511,1.18511,1.18483,1.18483,138500001.0
2007-02-02 23:09:00,1.18482,1.18485,1.18459,1.18471,125900003.0
2007-02-02 23:10:00,1.18468,1.18468,1.1845,1.1845,44600000.0
2007-02-02 23:11:00,1.18451,1.18461,1.18451,1.18461,60699999.0
2007-02-02 23:12:00,1.18455,1.18466,1.18455,1.18463,71700001.0
2007-02-02 23:13:00,1.18465,1.18483,1.18465,1.18478,47200000.0
2007-02-02 23:14:00,1.18468,1.18476,1.18468,1.18473,51800000.0
2007-02-02 23:15:00,1.18482,1.18487,1.18481,1.18481,168099997.0
2007-02-02 23:16:00,1.18482,1.18498,1.18476,1.18498,150699999.0
2007-02-02 23:17:00,1.18493,1.18493,1.1848,1.1848,101800000.0
2007-02-02 23:18:00,1.18483,1.18487,1.18483,1.18487,5600000.0
2007-02-02 23:19:00,1.1846,1.18487,1.1846,1.18482,173399998.0
2007-02-02 23:20:00,1.18481,1.18481,1.1847,1.1847,50999999.0
2007-02-02 23:21:00,1.18474,1.18481,1.18474,1.18481,30300000.0
2007-02-02 23:22:00,1.1848,1.18488,1.1847,1.1848,101000001.0
2007-02-02 23:23:00,1.18475,1.18479,1.18466,1.18466,81100002.0
2007-02-02 23:24:00,1.18473,1.18477,1.18473,1.18477,69099998.0
2007-02-02 23:25:00,1.18488,1.18488,1.18475,1.18475,148200002.0
2007-02-02 23:26:00,1.18475,1.18486,1.18468,1.18486,75100000.0
2007-02-02 23:27:00,1.18492,1.185,1.18491,1.18499,48900000.0
2007-02-02 23:28:00,1.18502,1.18505,1.18495,1.18497,121199998.0
2007-02-02 23:29:00,1.18497,1.18497,1.18491,1.18491,3200000.0
2007-02-02 23:30:00,1.18481,1.18488,1.18481,1.18487,12400000.0
2007-02-02 23:31:00,1.18493,1.18497,1.18493,1.18497,50499998.0
2007-02-02 23:32:00,1.18501,1.18501,1.18492,1.18492,127100000.0
2007-02-02 23:33:00,1.18489,1.18511,1.18489,1.18511,49100000.0
2007-02-02 23:34:00,1.1851,1.18515,1.18505,1.18515,145800002.0
2007-02-02 23:35:00,1.1847,1.18486,1.1847,1.18486,133499999.0
2007-02-02 23:36:00,1.18474,1.18474,1.18471,1.18471,10200000.0
2007-02-02 23:37:00,1.18501,1.18504,1.18501,1.18504,16700000.0
2007-02-02 23:38:00,1.185,1.18507,1.18496,1.18507,92500000.0
2007-02-02 23:39:00,1.18505,1.18505,1.18502,1.18502,58400000.0
2007-02-02 23:40:00,1.18501,1.18502,1.18501,1.18502,10400000.0
2007-02-02 23:41:00,1.18466,1.18474,1.18464,1.18473,99999995.0
2007-02-02 23:42:00,1.18508,1.1851,1.18497,1.18501,176999995.0
2007-02-02 23:43:00,1.18501,1.18512,1.18501,1.18508,86900001.0
2007-02-02 23:44:00,1.1851,1.18515,1.18505,1.18508,106500000.0
2007-02-02 23:45:00,1.18521,1.18521,1.18511,1.1852,140600000.0
2007-02-02 23:46:00,1.18515,1.18515,1.18508,1.18508,4300000.0
2007-02-02 23:47:00,1.18507,1.18518,1.18507,1.18518,76700000.0
2007-02-02 23:48:00,1.18516,1.18516,1.18505,1.18505,67199999.0
2007-02-02 23:49:00,1.185,1.18502,1.18495,1.18502,76600000.0
2007-02-02 23:50:00,1.18499,1.18509,1.18499,1.18503,80599997.0
2007-02-02 23:51:00,1.18502,1.18502,1.18471,1.18481,97600000.0
2007-02-02 23:52:00,1.18485,1.18485,1.18472,1.18477,63700000.0
2007-02-02 23:53:00,1.18476,1.18482,1.18447,1.18447,78300001.0
2007-02-02 23:54:00,1.18438,1.18447,1.18434,1.18447,110500002.0
2007-02-02 23:55:00,1.1843,1.18444,1.18427,1.18427,115000002.0
2007-02-02 23:56:00,1.1841,1.18419,1.1841,1.18415,78599997.0
2007-02-02 23:57:00,1.18411,1.18435,1.18411,1.18428,118900000.0
2007-02-02 23:58:00,1.18415,1.1843,1.18415,1.1843,49400000.0
2007-02-02 23:59:00,1.18414,1.18414,1.18409,1.18409,2900000.0
2007-02-05 00:04:00,1.1841,1.1841,1.1841,1.1841,147200002.0
2007-02-05 00:07:00,1.1843,1.1843,1.1842,1.1842,147200002.0
2007-02-05 00:16:00,1.1841,1.1841,1.1841,1.1841,147200002.0
2007-02-05 00:17:00,1.1842,1.1842,1.1842,1.1842,147200002.0
2007-02-05 00:19:00,1.1841,1.1842,1.1841,1.1841,147200002.0
2007-02-05 00:24:00,1.1842,1.1842,1.1842,1.1842,147200002.0
2007-02-05 00:44:00,1.1841,1.1842,1.1841,1.1842,147200002.0
2007-02-05 00:51:00,1.1841,1.1842,1.1841,1.1842,147200002.0
2007-02-05 01:02:00,1.1843,1.1843,1.1842,1.1842,147200002.0
2007-02-05 01:03:00,1.1843,1.1843,1.1843,1.1843,147200002.0
2007-02-05 01:11:00,1.1844,1.1844,1.1844,1.1844,147200002.0
2007-02-05 01:13:00,1.1845,1.1845,1.1844,1.1844,147200002.0
2007-02-05 01:18:00,1.1843,1.1843,1.1843,1.1843,147200002.0
2007-02-05 01:21:00,1.1844,1.1844,1.1844,1.1844,147200002.0
2007-02-05 01:25:00,1.1843,1.1846,1.1843,1.1846,147200002.0
2007-02-05 01:27:00,1.1845,1.1845,1.1844,1.1844,147200002.0
2007-02-05 01:29:00,1.1845,1.1845,1.1845,1.1845,147200002.0
2007-02-05 01:35:00,1.1843,1.1843,1.1842,1.1842,147200002.0
2007-02-05 01:38:00,1.1843,1.1843,1.1843,1.1843,147200002.0
2007-02-05 01:42:00,1.1844,1.1844,1.1844,1.1844,147200002.0
2007-02-05 01:44:00,1.1845,1.1845,1.1845,1.1845,147200002.0
2007-02-05 01:50:00,1.1844,1.1845,1.1844,1.1845,147200002.0
2007-02-05 01:54:00,1.1846,1.1853,1.1846,1.1852,147200002.0
2007-02-05 01:55:00,1.1851,1.1852,1.1848,1.1851,147200002.0
2007-02-05 01:56:00,1.1852,1.1852,1.1852,1.1852,147200002.0
2007-02-05 01:57:00,1.1853,1.1853,1.1852,1.1852,147200002.0
2007-02-05 01:58:00,1.1851,1.1851,1.1851,1.1851,147200002.0
2007-02-05 01:59:00,1.185,1.185,1.185,1.185,147200002.0
2007-02-05 02:00:00,1.18403,1.18424,1.18393,1.18411,147200002.0
2007-02-05 02:01:00,1.18423,1.18427,1.18414,1.18425,110800001.0
2007-02-05 02:02:00,1.18423,1.18433,1.18418,1.1842,60100000.0
2007-02-05 02:03:00,1.18423,1.1843,1.18417,1.1843,153000000.0
2007-02-05 02:04:00,1.18431,1.18434,1.18431,1.18432,65000001.0
2007-02-05 02:05:00,1.1844,1.1844,1.18427,1.18435,91900000.0
2007-02-05 02:06:00,1.1842,1.18446,1.18415,1.18415,156400000.0
2007-02-05 02:07:00,1.18413,1.18428,1.18406,1.18428,145200001.0
2007-02-05 02:08:00,1.18434,1.18434,1.1841,1.18421,68200001.0
2007-02-05 02:09:00,1.18436,1.18439,1.18428,1.18439,144800002.0
2007-02-05 02:10:00,1.18412,1.18427,1.18412,1.18412,67800000.0
2007-02-05 02:11:00,1.18437,1.18443,1.18435,1.18443,85100001.0
2007-02-05 02:12:00,1.18425,1.18435,1.18423,1.18423,109699998.0
2007-02-05 02:13:00,1.18447,1.18451,1.18444,1.18451,162899999.0
2007-02-05 02:14:00,1.18445,1.18445,1.18445,1.18445,11200000.0
2007-02-05 02:15:00,1.18469,1.18469,1.18431,1.18431,56900000.0
2007-02-05 02:16:00,1.18445,1.18445,1.18445,1.18445,1600000.0
2007-02-05 02:17:00,1.18447,1.18447,1.18445,1.18445,13600000.0
2007-02-05 02:18:00,1.18443,1.18444,1.18432,1.18432,38300000.0
2007-02-05 02:19:00,1.18425,1.18425,1.18402,1.18411,200200000.0
2007-02-05 02:20:00,1.18428,1.18444,1.18424,1.18441,165600001.0
2007-02-05 02:21:00,1.18437,1.18438,1.18428,1.18436,62500000.0
2007-02-05 02:22:00,1.18437,1.1845,1.18437,1.18441,80899997.0
2007-02-05 02:23:00,1.18437,1.18448,1.18429,1.18448,113700000.0
2007-02-05 02:24:00,1.18447,1.18447,1.18443,1.18444,88199997.0
2007-02-05 02:25:00,1.18443,1.18467,1.18441,1.18463,78500002.0
2007-02-05 02:26:00,1.18467,1.18467,1.18463,1.18463,4200000.0
2007-02-05 02:27:00,1.18467,1.18467,1.18463,1.18463,9700000.0
2007-02-05 02:28:00,1.18435,1.18456,1.1843,1.18453,115700002.0
2007-02-05 02:29:00,1.18455,1.18465,1.18453,1.1846,171000000.0
2007-02-05 02:30:00,1.18465,1.18465,1.18449,1.18465,73300002.0
2007-02-05 02:31:00,1.1846,1.18465,1.18458,1.18458,75600000.0
2007-02-05 02:32:00,1.18462,1.18462,1.18452,1.18452,38800001.0
2007-02-05 02:33:00,1.18425,1.1844,1.18425,1.18433,127499998.0
2007-02-05 02:34:00,1.18448,1.1845,1.18444,1.18446,130900000.0
2007-02-05 02:35:00,1.18445,1.18445,1.1843,1.18433,108500000.0
2007-02-05 02:36:00,1.1843,1.1843,1.1843,1.1843,27099999.0
2007-02-05 02:37:00,1.18435,1.18435,1.18425,1.18425,40200000.0
2007-02-05 02:38:00,1.18427,1.18448,1.18427,1.18448,120000001.0
2007-02-05 02:39:00,1.1844,1.18445,1.18433,1.18445,40300000.0
2007-02-05 02:40:00,1.18437,1.18441,1.18437,1.18441,36700000.0
2007-02-05 02:41:00,1.18446,1.18446,1.18439,1.18439,12800000.0
2007-02-05 02:42:00,1.18445,1.18454,1.18442,1.18442,115599999.0
2007-02-05 02:43:00,1.18431,1.18444,1.18413,1.18425,201499999.0
2007-02-05 02:44:00,1.18449,1.18456,1.18449,1.18456,43099999.0
2007-02-05 02:45:00,1.18427,1.18457,1.18427,1.18453,152200000.0
2007-02-05 02:46:00,1.18455,1.18455,1.18455,1.18455,1600000.0
2007-02-05 02:47:00,1.18458,1.18458,1.18455,1.18455,16000000.0
2007-02-05 02:48:00,1.1845,1.18458,1.18436,1.18456,68699999.0
2007-02-05 02:49:00,1.18463,1.18463,1.18457,1.18457,30500001.0
2007-02-05 02:50:00,1.18453,1.18457,1.18453,1.18453,67800001.0
2007-02-05 02:51:00,1.18455,1.18465,1.18455,1.18455,32100000.0
2007-02-05 02:52:00,1.1846,1.1846,1.18455,1.18455,59500000.0
2007-02-05 02:53:00,1.18438,1.18462,1.18438,1.18452,94700000.0
2007-02-05 02:54:00,1.18471,1.18536,1.18471,1.18523,157399998.0
2007-02-05 02:55:00,1.18516,1.1852,1.18505,1.18515,92599998.0
2007-02-05 02:56:00,1.18529,1.18529,1.18526,1.18526,3700000.0
2007-02-05 02:57:00,1.18524,1.18524,1.18516,1.18516,19900000.0
2007-02-05 02:58:00,1.18515,1.1852,1.18513,1.18518,100199999.0
2007-02-05 02:59:00,1.18522,1.18522,1.18501,1.18501,138600003.0
2007-02-05 03:00:00,1.18504,1.18513,1.18494,1.18512,103099999.0
2007-02-05 03:01:00,1.18503,1.18523,1.18489,1.18523,128600001.0
2007-02-05 03:02:00,1.18513,1.18521,1.18498,1.18521,143800001.0
2007-02-05 03:03:00,1.1852,1.1852,1.18505,1.18511,45300000.0
2007-02-05 03:04:00,1.18518,1.18528,1.18514,1.18515,45800000.0
2007-02-05 03:05:00,1.18503,1.18503,1.18476,1.18476,39200000.0
2007-02-05 03:06:00,1.18486,1.18493,1.18486,1.18493,89100000.0
2007-02-05 03:07:00,1.18482,1.18482,1.18476,1.18476,57100000.0
2007-02-05 03:08:00,1.18468,1.18478,1.18466,1.18466,95299996.0
2007-02-05 03:09:00,1.18458,1.18458,1.18431,1.18438,56900002.0
2007-02-05 03:10:00,1.18445,1.18453,1.18445,1.18453,18400000.0
2007-02-05 03:11:00,1.1846,1.1846,1.1844,1.18447,63000000.0
2007-02-05 03:12:00,1.18454,1.1846,1.18427,1.18432,114899999.0
2007-02-05 03:13:00,1.18457,1.18457,1.18443,1.18445,32400000.0
2007-02-05 03:14:00,1.18437,1.18442,1.18418,1.18427,118300000.0
2007-02-05 03:15:00,1.18443,1.18449,1.18439,1.18449,56999999.0
2007-02-05 03:16:00,1.18425,1.18436,1.18416,1.1842,82000001.0
2007-02-05 03:17:00,1.18455,1.18462,1.1845,1.1845,118900003.0
2007-02-05 03:18:00,1.18447,1.18459,1.18438,1.18454,96900002.0
2007-02-05 03:19:00,1.18445,1.18453,1.18445,1.18453,42000002.0
2007-02-05 03:20:00,1.18455,1.1846,1.18448,1.18448,120200002.0
2007-02-05 03:21:00,1.18447,1.18447,1.18438,1.18447,88800000.0
2007-02-05 03:22:00,1.18442,1.18448,1.1844,1.18447,53100000.0
2007-02-05 03:23:00,1.18428,1.18456,1.18428,1.18443,73900001.0
2007-02-05 03:24:00,1.18441,1.18441,1.18418,1.18418,72000000.0
2007-02-05 03:25:00,1.18445,1.18453,1.18442,1.18452,70200001.0
2007-02-05 03:26:00,1.18445,1.18445,1.18431,1.18437,167200002.0
2007-02-05 03:27:00,1.18443,1.18461,1.18443,1.18452,139400003.0
2007-02-05 03:28:00,1.1845,1.1845,1.1845,1.1845,9700000.0
2007-02-05 03:29:00,1.1839,1.1842,1.1839,1.18404,58699999.0
2007-02-05 03:30:00,1.1845,1.18458,1.18445,1.18445,165099999.0
2007-02-05 03:31:00,1.18443,1.18455,1.18428,1.18437,82500002.0
2007-02-05 03:32:00,1.1845,1.1845,1.1845,1.1845,16900000.0
2007-02-05 03:33:00,1.18442,1.18459,1.18432,1.18448,178400004.0
2007-02-05 03:34:00,1.18454,1.18464,1.18454,1.18464,19400000.0
2007-02-05 03:35:00,1.1846,1.18465,1.1846,1.18465,26300000.0
2007-02-05 03:36:00,1.18458,1.18468,1.18458,1.18468,20100000.0
2007-02-05 03:37:00,1.18455,1.18457,1.18452,1.18457,24700000.0
2007-02-05 03:38:00,1.18455,1.18461,1.18447,1.18451,148100000.0
2007-02-05 03:39:00,1.18462,1.18469,1.18443,1.18443,66900001.0
2007-02-05 03:40:00,1.18452,1.18463,1.18452,1.18459,116100000.0
2007-02-05 03:41:00,1.18443,1.18467,1.1843,1.1846,104500000.0
2007-02-05 03:42:00,1.18455,1.1846,1.18455,1.1846,5600000.0
2007-02-05 03:43:00,1.18465,1.18465,1.18453,1.18453,67400000.0
2007-02-05 03:44:00,1.18442,1.18442,1.18432,1.18432,80100000.0
2007-02-05 03:45:00,1.18458,1.18465,1.18455,1.18455,95800000.0
2007-02-05 03:46:00,1.18454,1.18465,1.18436,1.18439,43000001.0
2007-02-05 03:47:00,1.18432,1.18449,1.18432,1.1844,63899999.0
2007-02-05 03:48:00,1.18444,1.18447,1.18425,1.18425,158400000.0
2007-02-05 03:49:00,1.18459,1.18459,1.18449,1.1845,98099999.0
2007-02-05 03:50:00,1.18452,1.18463,1.18452,1.18463,13300000.0
2007-02-05 03:51:00,1.18447,1.18455,1.18435,1.18443,121200002.0
2007-02-05 03:52:00,1.18443,1.1845,1.18429,1.18448,136900001.0
2007-02-05 03:53:00,1.18465,1.18465,1.18455,1.18465,113899997.0
2007-02-05 03:54:00,1.18461,1.18468,1.18457,1.18468,97400000.0
2007-02-05 03:55:00,1.18477,1.18483,1.18477,1.18483,12800000.0
2007-02-05 03:56:00,1.18482,1.18495,1.18482,1.18485,132400002.0
2007-02-05 03:57:00,1.1849,1.1849,1.1849,1.1849,3200000.0
2007-02-05 03:58:00,1.18492,1.18492,1.18456,1.18463,159699999.0
2007-02-05 03:59:00,1.18477,1.18488,1.1847,1.1847,92500001.0
2007-02-05 04:00:00,1.18488,1.18497,1.18488,1.18497,37700000.0
2007-02-05 04:01:00,1.18492,1.18492,1.18464,1.18466,90600000.0
2007-02-05 04:02:00,1.1847,1.18501,1.18456,1.18501,98899999.0
2007-02-05 04:03:00,1.18476,1.18476,1.18469,1.18469,70800004.0
2007-02-05 04:04:00,1.18472,1.18472,1.18463,1.18463,19900000.0
2007-02-05 04:05:00,1.18465,1.18467,1.18465,1.18467,37600000.0
2007-02-05 04:06:00,1.18468,1.18469,1.1846,1.18469,4800000.0
2007-02-05 04:07:00,1.1847,1.18475,1.18465,1.18475,36200001.0
2007-02-05 04:08:00,1.18431,1.1846,1.18431,1.1845,126899999.0
2007-02-05 04:09:00,1.1847,1.18472,1.18466,1.18467,69400000.0
2007-02-05 04:10:00,1.18443,1.18462,1.1843,1.18444,61100000.0
2007-02-05 04:11:00,1.18439,1.18457,1.18439,1.18452,126700000.0
2007-02-05 04:12:00,1.1845,1.18456,1.18446,1.18452,95800001.0
2007-02-05 04:13:00,1.18472,1.18472,1.18462,1.18462,118200003.0
2007-02-05 04:14:00,1.18462,1.18464,1.18453,1.18455,103699999.0
2007-02-05 04:15:00,1.18462,1.18462,1.18455,1.18459,10500000.0
2007-02-05 04:16:00,1.18435,1.1845,1.18422,1.1844,113200001.0
2007-02-05 04:17:00,1.18432,1.18445,1.18429,1.18436,109800000.0
2007-02-05 04:18:00,1.18464,1.18466,1.18459,1.18466,111700001.0
2007-02-05 04:19:00,1.18429,1.18448,1.18421,1.18438,75600000.0
2007-02-05 04:20:00,1.18476,1.18476,1.18474,1.18474,24100000.0
2007-02-05 04:21:00,1.18464,1.18468,1.18458,1.18461,85299998.0
2007-02-05 04:22:00,1.1846,1.1847,1.18457,1.18467,102400000.0
2007-02-05 04:23:00,1.18438,1.1847,1.18438,1.18443,103200001.0
2007-02-05 04:24:00,1.1845,1.18459,1.18436,1.18446,170500001.0
2007-02-05 04:25:00,1.18463,1.18463,1.18462,1.18462,4800000.0
2007-02-05 04:26:00,1.18458,1.18458,1.18457,1.18457,9500000.0
2007-02-05 04:27:00,1.18456,1.18457,1.18456,1.18457,11200000.0
2007-02-05 04:28:00,1.18415,1.18437,1.18401,1.18432,128100003.0
2007-02-05 04:29:00,1.1844,1.18443,1.18429,1.18442,202199998.0
2007-02-05 04:30:00,1.18455,1.18455,1.18445,1.18445,65000002.0
2007-02-05 04:31:00,1.18455,1.18455,1.18445,1.1845,22500000.0
2007-02-05 04:32:00,1.18442,1.18453,1.18442,1.1845,65600000.0
2007-02-05 04:33:00,1.18443,1.18446,1.18437,1.18444,61900000.0
2007-02-05 04:34:00,1.1845,1.18455,1.18445,1.1845,126899999.0
2007-02-05 04:35:00,1.18452,1.18452,1.1845,1.1845,11200000.0
2007-02-05 04:36:00,1.18446,1.18454,1.18445,1.18454,72699998.0
2007-02-05 04:37:00,1.18444,1.1845,1.18444,1.18445,71800000.0
2007-02-05 04:38:00,1.1845,1.18455,1.18447,1.1845,113500001.0
2007-02-05 04:39:00,1.18445,1.18453,1.18445,1.1845,88700001.0
2007-02-05 04:40:00,1.18448,1.1845,1.18445,1.18445,63700001.0
2007-02-05 04:41:00,1.1845,1.1845,1.18433,1.18439,42700000.0
2007-02-05 04:42:00,1.18445,1.18452,1.18409,1.18409,85800000.0
2007-02-05 04:43:00,1.18415,1.18451,1.18415,1.18442,109700002.0
2007-02-05 04:44:00,1.1845,1.1845,1.1845,1.1845,44200001.0
2007-02-05 04:45:00,1.18445,1.18445,1.18445,1.18445,4800000.0
2007-02-05 04:46:00,1.18426,1.18447,1.18426,1.18447,102399997.0
2007-02-05 04:47:00,1.18445,1.18455,1.18445,1.18447,161199999.0
2007-02-05 04:48:00,1.18432,1.18432,1.18414,1.18414,97599998.0
2007-02-05 04:49:00,1.18429,1.18433,1.18411,1.18411,27600000.0
2007-02-05 04:50:00,1.1843,1.18442,1.18414,1.18414,102999999.0
2007-02-05 04:51:00,1.18455,1.18455,1.18445,1.1845,104700001.0
2007-02-05 04:52:00,1.1845,1.1845,1.1844,1.18447,62100000.0
2007-02-05 04:53:00,1.18441,1.18453,1.18425,1.18425,91700002.0
2007-02-05 04:54:00,1.18426,1.18435,1.18426,1.18431,39100000.0
2007-02-05 04:55:00,1.18418,1.18439,1.18418,1.18439,162200001.0
2007-02-05 04:56:00,1.18445,1.18461,1.18443,1.18461,71900001.0
2007-02-05 04:57:00,1.1847,1.18477,1.18465,1.18477,27100000.0
2007-02-05 04:58:00,1.18482,1.18484,1.1844,1.18456,148700005.0
2007-02-05 04:59:00,1.18475,1.18475,1.18467,1.18474,101300000.0
2007-02-05 05:00:00,1.18485,1.18492,1.18475,1.18492,74300001.0
2007-02-05 05:01:00,1.18494,1.18494,1.18484,1.18487,43500000.0
2007-02-05 05:02:00,1.18486,1.18496,1.18482,1.18493,42100000.0
2007-02-05 05:03:00,1.18493,1.18499,1.18487,1.18498,99200002.0
2007-02-05 05:04:00,1.18485,1.18497,1.18485,1.18493,90300000.0
2007-02-05 05:05:00,1.18495,1.18495,1.18495,1.18495,11900000.0
2007-02-05 05:06:00,1.18479,1.18494,1.1846,1.18469,183100003.0
2007-02-05 05:07:00,1.185,1.185,1.18481,1.18492,163100005.0
2007-02-05 05:08:00,1.18485,1.18498,1.1848,1.18497,136300001.0
2007-02-05 05:09:00,1.18498,1.18504,1.18497,1.18498,99700002.0
2007-02-05 05:10:00,1.18482,1.18492,1.18468,1.18484,65700000.0
2007-02-05 05:11:00,1.1849,1.1849,1.18461,1.18474,162899998.0
2007-02-05 05:12:00,1.18509,1.18513,1.18506,1.18506,64900001.0
2007-02-05 05:13:00,1.18479,1.18494,1.18473,1.18491,63900002.0
2007-02-05 05:14:00,1.18489,1.18508,1.1848,1.18508,164300000.0
2007-02-05 05:15:00,1.18495,1.18505,1.18485,1.18488,79400001.0
2007-02-05 05:16:00,1.18499,1.18505,1.18479,1.1849,82299999.0
2007-02-05 05:17:00,1.18505,1.18507,1.185,1.185,68100001.0
2007-02-05 05:18:00,1.18496,1.18506,1.1849,1.185,95900001.0
2007-02-05 05:19:00,1.1849,1.18515,1.18485,1.18511,95499999.0
2007-02-05 05:20:00,1.18509,1.1851,1.18495,1.18505,74300000.0
2007-02-05 05:21:00,1.18477,1.18499,1.18477,1.18492,85800002.0
2007-02-05 05:22:00,1.18504,1.18504,1.18496,1.18503,102700003.0
2007-02-05 05:23:00,1.185,1.185,1.18467,1.18467,93800001.0
2007-02-05 05:24:00,1.18473,1.18479,1.18466,1.18472,86800002.0
2007-02-05 05:25:00,1.18512,1.18512,1.18504,1.18507,59300000.0
2007-02-05 05:26:00,1.18481,1.18502,1.18464,1.18488,110600002.0
2007-02-05 05:27:00,1.1849,1.18499,1.18477,1.18488,165200003.0
2007-02-05 05:28:00,1.18491,1.18491,1.1847,1.1848,80300000.0
2007-02-05 05:29:00,1.18503,1.18503,1.18495,1.185,117000003.0
2007-02-05 05:30:00,1.18496,1.18503,1.18496,1.18496,79800001.0
2007-02-05 05:31:00,1.18483,1.18491,1.18475,1.18475,121899998.0
2007-02-05 05:32:00,1.18505,1.18505,1.18505,1.18505,32900000.0
2007-02-05 05:33:00,1.185,1.185,1.185,1.185,2400000.0
2007-02-05 05:34:00,1.18473,1.18493,1.18473,1.18475,139000002.0
2007-02-05 05:35:00,1.185,1.185,1.18498,1.18498,37700000.0
2007-02-05 05:36:00,1.185,1.18505,1.185,1.18505,32400000.0
2007-02-05 05:37:00,1.18495,1.185,1.18495,1.185,16700000.0
2007-02-05 05:38:00,1.185,1.18505,1.1849,1.1849,89200000.0
2007-02-05 05:39:00,1.185,1.18505,1.18495,1.18505,97300000.0
2007-02-05 05:40:00,1.18473,1.18488,1.18464,1.18481,63200002.0
2007-02-05 05:41:00,1.18488,1.18492,1.18487,1.18489,36700000.0
2007-02-05 05:42:00,1.18505,1.18505,1.185,1.185,26500000.0
2007-02-05 05:43:00,1.18493,1.18514,1.18483,1.1849,188900000.0
2007-02-05 05:44:00,1.18495,1.18505,1.18495,1.18498,40000000.0
2007-02-05 05:45:00,1.18454,1.18492,1.18454,1.18474,145399998.0
2007-02-05 05:46:00,1.185,1.18505,1.185,1.18505,20900000.0
2007-02-05 05:47:00,1.18502,1.18509,1.18499,1.18508,80700000.0
2007-02-05 05:48:00,1.18507,1.18508,1.1849,1.18494,67100001.0
2007-02-05 05:49:00,1.1851,1.18513,1.1851,1.18513,35300000.0
2007-02-05 05:50:00,1.18509,1.18519,1.18506,1.18508,68600000.0
2007-02-05 05:51:00,1.18489,1.18512,1.18489,1.18492,105000002.0
2007-02-05 05:52:00,1.1852,1.1852,1.18491,1.18507,208300001.0
2007-02-05 05:53:00,1.1851,1.18512,1.18493,1.18512,130600003.0
2007-02-05 05:54:00,1.18493,1.18499,1.18481,1.18494,63100000.0
2007-02-05 05:55:00,1.18506,1.18507,1.18499,1.18504,126400001.0
2007-02-05 05:56:00,1.1852,1.1852,1.18502,1.1851,77700001.0
2007-02-05 05:57:00,1.18503,1.18506,1.18496,1.18496,39900000.0
2007-02-05 05:58:00,1.18502,1.18512,1.18488,1.18488,165800001.0
2007-02-05 05:59:00,1.18501,1.18504,1.18501,1.18504,44699999.0
2007-02-05 06:00:00,1.18513,1.18513,1.1851,1.18513,32700000.0
2007-02-05 06:01:00,1.18512,1.18513,1.18498,1.18511,136300004.0
2007-02-05 06:02:00,1.18512,1.18524,1.18495,1.18505,186999997.0
2007-02-05 06:03:00,1.18516,1.18524,1.18512,1.18519,123300003.0
2007-02-05 06:04:00,1.18491,1.18529,1.18491,1.18525,162699999.0
2007-02-05 06:05:00,1.1852,1.18528,1.18505,1.18506,164699998.0
2007-02-05 06:06:00,1.18501,1.18501,1.18483,1.18489,79300003.0
2007-02-05 06:07:00,1.18513,1.18517,1.18503,1.18503,82799999.0
2007-02-05 06:08:00,1.18515,1.18519,1.18466,1.18472,114200002.0
2007-02-05 06:09:00,1.18492,1.18522,1.18492,1.18493,73000000.0
2007-02-05 06:10:00,1.18526,1.18526,1.18505,1.18517,103700000.0
2007-02-05 06:11:00,1.18509,1.18513,1.18499,1.18513,61499999.0
2007-02-05 06:12:00,1.18492,1.18509,1.18474,1.18509,210900004.0
2007-02-05 06:13:00,1.18508,1.18512,1.18508,1.18512,16100000.0
2007-02-05 06:14:00,1.18505,1.18505,1.18478,1.18504,84500001.0
2007-02-05 06:15:00,1.185,1.18509,1.18495,1.18509,86899999.0
2007-02-05 06:16:00,1.18506,1.18512,1.18502,1.18509,118100001.0
2007-02-05 06:17:00,1.18502,1.1851,1.18498,1.18508,122900001.0
2007-02-05 06:18:00,1.18512,1.18518,1.18505,1.1851,69900000.0
2007-02-05 06:19:00,1.18513,1.18513,1.18502,1.18505,83800001.0
2007-02-05 06:20:00,1.18502,1.18505,1.18502,1.18505,32200000.0
2007-02-05 06:21:00,1.18498,1.18502,1.18492,1.18498,72099999.0
2007-02-05 06:22:00,1.18496,1.18496,1.18489,1.18496,60800001.0
2007-02-05 06:23:00,1.18491,1.18496,1.18491,1.18496,99500001.0
2007-02-05 06:24:00,1.1849,1.18501,1.18464,1.18469,63900000.0
2007-02-05 06:25:00,1.18467,1.18487,1.18461,1.18461,114300001.0
2007-02-05 06:26:00,1.18493,1.18502,1.1849,1.1849,71100003.0
2007-02-05 06:27:00,1.18496,1.18499,1.18491,1.18491,117200001.0
2007-02-05 06:28:00,1.18489,1.185,1.18489,1.18492,19300001.0
2007-02-05 06:29:00,1.18486,1.18505,1.18484,1.18505,141500004.0
2007-02-05 06:30:00,1.185,1.185,1.18483,1.1849,36400000.0
2007-02-05 06:31:00,1.18503,1.18503,1.1849,1.1849,80799999.0
2007-02-05 06:32:00,1.18495,1.18495,1.18495,1.18495,27199999.0
2007-02-05 06:33:00,1.18497,1.18497,1.1849,1.1849,75399998.0
2007-02-05 06:34:00,1.18493,1.18498,1.18464,1.18472,145000001.0
2007-02-05 06:35:00,1.18495,1.18505,1.18495,1.18495,100400000.0
2007-02-05 06:36:00,1.18485,1.18499,1.18477,1.18477,35900000.0
2007-02-05 06:37:00,1.18499,1.18499,1.1849,1.18492,100200000.0
2007-02-05 06:38:00,1.18503,1.18503,1.18495,1.18495,104000002.0
2007-02-05 06:39:00,1.18482,1.18506,1.1848,1.18485,63499999.0
2007-02-05 06:40:00,1.18499,1.18499,1.18486,1.18497,92500000.0
2007-02-05 06:41:00,1.18495,1.18495,1.18454,1.18469,152700001.0
2007-02-05 06:42:00,1.18465,1.18488,1.18449,1.18485,89200000.0
2007-02-05 06:43:00,1.1849,1.18495,1.18489,1.18495,111200001.0
2007-02-05 06:44:00,1.18478,1.18506,1.18478,1.18498,97299999.0
2007-02-05 06:45:00,1.18492,1.18495,1.18474,1.18474,101399997.0
2007-02-05 06:46:00,1.18477,1.18493,1.18473,1.18493,30900000.0
2007-02-05 06:47:00,1.18483,1.18506,1.18483,1.18492,54500000.0
2007-02-05 06:48:00,1.18495,1.18498,1.1847,1.18471,78000003.0
2007-02-05 06:49:00,1.18498,1.18498,1.18485,1.18485,51099999.0
2007-02-05 06:50:00,1.18491,1.18495,1.18486,1.18495,97400000.0
2007-02-05 06:51:00,1.18488,1.18495,1.18459,1.18495,37700000.0
2007-02-05 06:52:00,1.18498,1.18502,1.18485,1.1849,108600000.0
2007-02-05 06:53:00,1.18493,1.18498,1.1849,1.1849,136600004.0
2007-02-05 06:54:00,1.18485,1.18491,1.18479,1.18487,101500001.0
2007-02-05 06:55:00,1.18486,1.18504,1.18481,1.18483,143099999.0
2007-02-05 06:56:00,1.18494,1.185,1.18493,1.18494,80000000.0
2007-02-05 06:57:00,1.18493,1.185,1.18478,1.18485,147399998.0
2007-02-05 06:58:00,1.18496,1.18505,1.18493,1.18495,99899999.0
2007-02-05 06:59:00,1.18485,1.18506,1.18485,1.18506,192200002.0
2007-02-05 07:00:00,1.18485,1.18502,1.18476,1.18496,101799999.0
2007-02-05 07:01:00,1.18499,1.18499,1.18474,1.18483,94700000.0
2007-02-05 07:02:00,1.18494,1.18499,1.18475,1.18486,206900001.0
2007-02-05 07:03:00,1.18499,1.185,1.18487,1.1849,68400000.0
2007-02-05 07:04:00,1.18505,1.18509,1.18499,1.18507,74499998.0
2007-02-05 07:05:00,1.18498,1.18509,1.18487,1.18509,170900002.0
2007-02-05 07:06:00,1.18503,1.18513,1.18494,1.18494,113799999.0
2007-02-05 07:07:00,1.18508,1.18511,1.18505,1.18505,46400002.0
2007-02-05 07:08:00,1.18503,1.18503,1.18502,1.18502,23000000.0
2007-02-05 07:09:00,1.18481,1.18504,1.18481,1.18488,145799999.0
2007-02-05 07:10:00,1.18495,1.18495,1.18482,1.18492,135400000.0
2007-02-05 07:11:00,1.18513,1.18515,1.18503,1.18507,46600000.0
2007-02-05 07:12:00,1.185,1.185,1.18483,1.18488,95500000.0
2007-02-05 07:13:00,1.18495,1.18501,1.18479,1.18479,60000000.0
2007-02-05 07:14:00,1.185,1.18505,1.185,1.18502,118700000.0
2007-02-05 07:15:00,1.18497,1.18504,1.18485,1.18497,66000000.0
2007-02-05 07:16:00,1.18495,1.18503,1.18471,1.18503,115799998.0
2007-02-05 07:17:00,1.185,1.18512,1.18479,1.18479,179699997.0
2007-02-05 07:18:00,1.18487,1.18492,1.1847,1.18472,136299999.0
2007-02-05 07:19:00,1.18488,1.18489,1.18476,1.1848,117199999.0
2007-02-05 07:20:00,1.18481,1.18499,1.18481,1.18499,49700000.0
2007-02-05 07:21:00,1.18485,1.18509,1.18482,1.18502,47399999.0
2007-02-05 07:22:00,1.18501,1.18507,1.185,1.18502,56800001.0
2007-02-05 07:23:00,1.18495,1.18503,1.18483,1.18503,138799999.0
2007-02-05 07:24:00,1.18504,1.18504,1.18498,1.18498,9400000.0
2007-02-05 07:25:00,1.18495,1.18514,1.1849,1.1849,96399999.0
2007-02-05 07:26:00,1.18493,1.18507,1.1849,1.18495,188700003.0
2007-02-05 07:27:00,1.18503,1.18503,1.185,1.185,18300000.0
2007-02-05 07:28:00,1.18484,1.18502,1.18482,1.18482,190900001.0
2007-02-05 07:29:00,1.18492,1.185,1.18492,1.185,41499998.0
2007-02-05 07:30:00,1.18497,1.18498,1.18497,1.18498,34199998.0
2007-02-05 07:31:00,1.18504,1.18507,1.18494,1.185,96400000.0
2007-02-05 07:32:00,1.18505,1.18505,1.185,1.185,19800000.0
2007-02-05 07:33:00,1.18468,1.185,1.18461,1.185,121600002.0
2007-02-05 07:34:00,1.18495,1.185,1.18495,1.185,100999999.0
2007-02-05 07:35:00,1.18481,1.18502,1.18476,1.18502,124800001.0
2007-02-05 07:36:00,1.185,1.18505,1.18493,1.18498,112800000.0
2007-02-05 07:37:00,1.18491,1.18491,1.18483,1.18483,134300001.0
2007-02-05 07:38:00,1.18477,1.185,1.18477,1.185,101499999.0
2007-02-05 07:39:00,1.18495,1.185,1.18495,1.18497,113399999.0
2007-02-05 07:40:00,1.18472,1.1848,1.18444,1.18444,116500000.0
2007-02-05 07:41:00,1.18431,1.18475,1.18427,1.18475,221099999.0
2007-02-05 07:42:00,1.18482,1.18489,1.18442,1.18457,111600002.0
2007-02-05 07:43:00,1.18457,1.18488,1.18457,1.18478,73900000.0
2007-02-05 07:44:00,1.18497,1.18497,1.1848,1.18497,105000002.0
2007-02-05 07:45:00,1.18495,1.18509,1.18495,1.18507,139000003.0
2007-02-05 07:46:00,1.185,1.185,1.18489,1.18492,123500000.0
2007-02-05 07:47:00,1.18504,1.18511,1.18504,1.18511,21500000.0
2007-02-05 07:48:00,1.18516,1.18522,1.18516,1.1852,58400000.0
2007-02-05 07:49:00,1.1851,1.18526,1.18498,1.18521,43900000.0
2007-02-05 07:50:00,1.18519,1.18522,1.18513,1.18518,57000000.0
2007-02-05 07:51:00,1.18513,1.18516,1.18505,1.18505,130500003.0
2007-02-05 07:52:00,1.18515,1.18515,1.1851,1.1851,8600000.0
2007-02-05 07:53:00,1.1851,1.1851,1.1851,1.1851,36000000.0
2007-02-05 07:54:00,1.18512,1.1852,1.1851,1.1851,197800000.0
2007-02-05 07:55:00,1.18514,1.18522,1.18504,1.18522,62200000.0
2007-02-05 07:56:00,1.1851,1.18521,1.18493,1.18521,97300001.0
2007-02-05 07:57:00,1.18519,1.18535,1.1849,1.18497,89900001.0
2007-02-05 07:58:00,1.18519,1.18519,1.18508,1.18511,112000002.0
2007-02-05 07:59:00,1.18513,1.18514,1.18507,1.18507,114900001.0
2007-02-05 08:00:00,1.18505,1.1852,1.18502,1.18509,64599999.0
2007-02-05 08:01:00,1.18495,1.18507,1.18495,1.18501,45300000.0
2007-02-05 08:02:00,1.18495,1.18505,1.18495,1.185,50599999.0
2007-02-05 08:03:00,1.18494,1.18503,1.18488,1.18503,108700000.0
2007-02-05 08:04:00,1.18498,1.18506,1.18493,1.18502,65000001.0
2007-02-05 08:05:00,1.18496,1.18501,1.18492,1.18499,152699999.0
2007-02-05 08:06:00,1.18507,1.1851,1.18503,1.18507,139800002.0
2007-02-05 08:07:00,1.18468,1.18483,1.18461,1.18479,79900000.0
2007-02-05 08:08:00,1.18502,1.18502,1.185,1.185,7200000.0
2007-02-05 08:09:00,1.18502,1.18513,1.18497,1.18497,157699998.0
2007-02-05 08:10:00,1.1849,1.18498,1.18461,1.18475,44000000.0
2007-02-05 08:11:00,1.18509,1.18513,1.18498,1.18513,43200001.0
2007-02-05 08:12:00,1.18503,1.18515,1.18498,1.18515,53500000.0
2007-02-05 08:13:00,1.18513,1.18517,1.18505,1.18505,110700000.0
2007-02-05 08:14:00,1.18473,1.18495,1.1847,1.18494,111799999.0
2007-02-05 08:15:00,1.18512,1.18521,1.18499,1.18499,84899998.0
2007-02-05 08:16:00,1.185,1.185,1.18495,1.18495,7200000.0
2007-02-05 08:17:00,1.185,1.185,1.18495,1.18497,59900002.0
2007-02-05 08:18:00,1.18498,1.18504,1.18492,1.18504,49299999.0
2007-02-05 08:19:00,1.18505,1.18505,1.185,1.18505,69999999.0
2007-02-05 08:20:00,1.185,1.18503,1.185,1.185,65000001.0
2007-02-05 08:21:00,1.18505,1.18505,1.18495,1.185,53399999.0
2007-02-05 08:22:00,1.18503,1.18504,1.18491,1.18497,172699998.0
2007-02-05 08:23:00,1.18479,1.18496,1.1847,1.18479,114900003.0
2007-02-05 08:24:00,1.18476,1.1849,1.18474,1.18482,127600000.0
2007-02-05 08:25:00,1.18484,1.1849,1.18471,1.18479,133300002.0
2007-02-05 08:26:00,1.18495,1.18502,1.18493,1.18502,112699997.0
2007-02-05 08:27:00,1.18484,1.18507,1.18484,1.18507,64600000.0
2007-02-05 08:28:00,1.18475,1.18495,1.18469,1.18482,115900003.0
2007-02-05 08:29:00,1.18479,1.18486,1.18466,1.18466,121999998.0
2007-02-05 08:30:00,1.18503,1.18514,1.18499,1.1851,96999998.0
2007-02-05 08:31:00,1.18492,1.18492,1.18467,1.18471,115200000.0
2007-02-05 08:32:00,1.18513,1.18513,1.18496,1.185,104899999.0
2007-02-05 08:33:00,1.18495,1.18505,1.18493,1.18505,119700003.0
2007-02-05 08:34:00,1.18496,1.18496,1.18477,1.18481,44299999.0
2007-02-05 08:35:00,1.18477,1.18477,1.18461,1.18468,126100000.0
2007-02-05 08:36:00,1.18457,1.18469,1.18457,1.18457,46800000.0
2007-02-05 08:37:00,1.18454,1.18454,1.18423,1.18445,102800002.0
2007-02-05 08:38:00,1.18437,1.18445,1.18405,1.18406,105900000.0
2007-02-05 08:39:00,1.18443,1.18446,1.18425,1.18425,92300001.0
2007-02-05 08:40:00,1.18417,1.1842,1.18417,1.1842,31900000.0
2007-02-05 08:41:00,1.1842,1.18425,1.1841,1.1841,11200000.0
2007-02-05 08:42:00,1.18416,1.18427,1.18416,1.18427,106299999.0
2007-02-05 08:43:00,1.18435,1.18435,1.18423,1.18425,62300001.0
2007-02-05 08:44:00,1.18427,1.18428,1.18426,1.18428,73599997.0
2007-02-05 08:45:00,1.1842,1.18423,1.18418,1.1842,105200001.0
2007-02-05 08:46:00,1.18423,1.18427,1.18414,1.18414,92100001.0
2007-02-05 08:47:00,1.18422,1.18431,1.18417,1.18425,74300002.0
2007-02-05 08:48:00,1.18427,1.18427,1.18423,1.18423,25000001.0
2007-02-05 08:49:00,1.1843,1.18435,1.1843,1.18435,24700000.0
2007-02-05 08:50:00,1.18417,1.18442,1.18413,1.18442,180399999.0
2007-02-05 08:51:00,1.1843,1.1843,1.1843,1.1843,38599998.0
2007-02-05 08:52:00,1.18415,1.18423,1.18409,1.18423,162200004.0
2007-02-05 08:53:00,1.1843,1.1844,1.1843,1.18436,116900001.0
2007-02-05 08:54:00,1.18435,1.18445,1.18435,1.18445,90500000.0
2007-02-05 08:55:00,1.1844,1.18445,1.18433,1.18445,109400000.0
2007-02-05 08:56:00,1.1844,1.18453,1.1844,1.18453,160600005.0
2007-02-05 08:57:00,1.18424,1.18454,1.18424,1.18427,93100001.0
2007-02-05 08:58:00,1.1845,1.18458,1.18443,1.1845,112999999.0
2007-02-05 08:59:00,1.18446,1.18447,1.18442,1.18443,117199998.0
2007-02-05 09:00:00,1.18443,1.18452,1.18437,1.18437,105900003.0
2007-02-05 09:01:00,1.18435,1.18435,1.18435,1.18435,34100000.0
2007-02-05 09:02:00,1.18442,1.18451,1.1844,1.18441,48300000.0
2007-02-05 09:03:00,1.1845,1.18455,1.18444,1.18445,109100001.0
2007-02-05 09:04:00,1.18444,1.18449,1.1843,1.18448,86399999.0
2007-02-05 09:05:00,1.18452,1.18452,1.18445,1.18448,161400002.0
2007-02-05 09:06:00,1.18444,1.18451,1.1844,1.1844,120499999.0
2007-02-05 09:07:00,1.18433,1.18443,1.18424,1.18432,76999998.0
2007-02-05 09:08:00,1.1844,1.18445,1.18438,1.18445,79099999.0
2007-02-05 09:09:00,1.18442,1.18442,1.18428,1.18435,83099999.0
2007-02-05 09:10:00,1.1843,1.18444,1.1843,1.18437,98100001.0
2007-02-05 09:11:00,1.18429,1.18436,1.18418,1.18436,123599999.0
2007-02-05 09:12:00,1.18426,1.1844,1.18423,1.18426,246800000.0
2007-02-05 09:13:00,1.1844,1.1844,1.18435,1.18435,16200000.0
2007-02-05 09:14:00,1.18449,1.18449,1.18446,1.18446,2400000.0
2007-02-05 09:15:00,1.18447,1.18452,1.1844,1.18451,76500000.0
2007-02-05 09:16:00,1.1846,1.1846,1.18457,1.18457,35300001.0
2007-02-05 09:17:00,1.18455,1.18466,1.18448,1.1846,81000002.0
2007-02-05 09:18:00,1.18468,1.1847,1.18457,1.18467,72399999.0
2007-02-05 09:19:00,1.18463,1.18471,1.18458,1.18458,122600000.0
2007-02-05 09:20:00,1.18463,1.18473,1.18456,1.18473,101399998.0
2007-02-05 09:21:00,1.18482,1.18482,1.18471,1.18471,20800001.0
2007-02-05 09:22:00,1.18482,1.18485,1.18479,1.18483,91000001.0
2007-02-05 09:23:00,1.18475,1.1848,1.18475,1.1848,1100000.0
2007-02-05 09:24:00,1.18485,1.18485,1.18475,1.18475,90399998.0
2007-02-05 09:25:00,1.18479,1.18481,1.1847,1.18478,97500000.0
2007-02-05 09:26:00,1.1848,1.1848,1.1848,1.1848,6900000.0
2007-02-05 09:27:00,1.18482,1.18489,1.18475,1.1848,87600002.0
2007-02-05 09:28:00,1.1848,1.1848,1.18465,1.18465,27000000.0
2007-02-05 09:29:00,1.18461,1.18468,1.18461,1.18468,117999999.0
2007-02-05 09:30:00,1.18466,1.18466,1.18462,1.18462,45600000.0
2007-02-05 09:31:00,1.18458,1.18458,1.18446,1.1845,58899999.0
2007-02-05 09:32:00,1.18435,1.1844,1.18435,1.1844,59599998.0
2007-02-05 09:33:00,1.18443,1.18445,1.18433,1.18439,144700003.0
2007-02-05 09:34:00,1.18445,1.18445,1.18442,1.18442,46400000.0
2007-02-05 09:35:00,1.1844,1.18448,1.1844,1.18448,66000001.0
2007-02-05 09:36:00,1.18462,1.1847,1.18462,1.1847,32700000.0
2007-02-05 09:37:00,1.18502,1.18538,1.18502,1.18525,154200000.0
2007-02-05 09:38:00,1.18532,1.18534,1.1852,1.18529,49700000.0
2007-02-05 09:39:00,1.18531,1.18537,1.18527,1.18532,95300001.0
2007-02-05 09:40:00,1.18525,1.18528,1.18512,1.18512,64600000.0
2007-02-05 09:41:00,1.18502,1.18502,1.18496,1.18496,125700003.0
2007-02-05 09:42:00,1.18495,1.18508,1.18495,1.18507,50000000.0
2007-02-05 09:43:00,1.18503,1.18513,1.18503,1.18508,34300000.0
2007-02-05 09:44:00,1.18505,1.18513,1.18505,1.18508,51200000.0
2007-02-05 09:45:00,1.18502,1.18508,1.18502,1.18508,15200000.0
2007-02-05 09:46:00,1.18509,1.18509,1.18497,1.18497,106899999.0
2007-02-05 09:47:00,1.18483,1.18495,1.18474,1.18476,169199998.0
2007-02-05 09:48:00,1.18459,1.18462,1.18454,1.18458,95400000.0
2007-02-05 09:49:00,1.18458,1.18475,1.18458,1.1847,110500001.0
2007-02-05 09:50:00,1.18465,1.18479,1.1845,1.18453,147299997.0
2007-02-05 09:51:00,1.18453,1.18457,1.1845,1.18457,38799999.0
2007-02-05 09:52:00,1.18437,1.18441,1.18432,1.18437,80000001.0
2007-02-05 09:53:00,1.18439,1.18439,1.18426,1.18432,82300000.0
2007-02-05 09:54:00,1.18432,1.18433,1.18425,1.18426,67199998.0
2007-02-05 09:55:00,1.18433,1.18437,1.18429,1.18437,76700001.0
2007-02-05 09:56:00,1.18439,1.18478,1.18439,1.18478,85300002.0
2007-02-05 09:57:00,1.18492,1.18526,1.18485,1.18526,120000001.0
2007-02-05 09:58:00,1.18547,1.18547,1.18535,1.18543,42100001.0
2007-02-05 09:59:00,1.1854,1.18542,1.18538,1.18542,87599997.0
2007-02-05 10:00:00,1.18535,1.18548,1.18535,1.18548,55700000.0
2007-02-05 10:01:00,1.18538,1.18538,1.18523,1.18523,94400000.0
2007-02-05 10:02:00,1.18536,1.18548,1.18527,1.18535,225799999.0
2007-02-05 10:03:00,1.18544,1.18547,1.18536,1.1854,57600001.0
2007-02-05 10:04:00,1.18552,1.18565,1.18537,1.18565,42200001.0
2007-02-05 10:05:00,1.18575,1.18575,1.18545,1.18555,75000000.0
2007-02-05 10:06:00,1.18557,1.18563,1.18545,1.18553,145699999.0
2007-02-05 10:07:00,1.1854,1.18545,1.1854,1.18545,58700001.0
2007-02-05 10:08:00,1.18541,1.18541,1.18529,1.18529,75000000.0
2007-02-05 10:09:00,1.1854,1.18542,1.18528,1.18528,61300001.0
2007-02-05 10:10:00,1.1852,1.1853,1.1852,1.18521,128600001.0
2007-02-05 10:11:00,1.18522,1.18522,1.1852,1.1852,75499999.0
2007-02-05 10:12:00,1.18507,1.18513,1.18502,1.18513,54700000.0
2007-02-05 10:13:00,1.18514,1.18521,1.18514,1.18516,104899998.0
2007-02-05 10:14:00,1.18506,1.18507,1.18497,1.18507,147199998.0
2007-02-05 10:15:00,1.18516,1.18516,1.185,1.185,171300003.0
2007-02-05 10:16:00,1.18488,1.18503,1.18471,1.18471,174300000.0
2007-02-05 10:17:00,1.18497,1.18497,1.18485,1.18485,121399999.0
2007-02-05 10:18:00,1.18478,1.18478,1.1843,1.18461,178300001.0
2007-02-05 10:19:00,1.18472,1.18474,1.18309,1.18325,110100000.0
2007-02-05 10:20:00,1.18336,1.18354,1.18336,1.18354,84499998.0
2007-02-05 10:21:00,1.18336,1.18346,1.18315,1.18346,149100002.0
2007-02-05 10:22:00,1.18343,1.18352,1.18341,1.18348,136200002.0
2007-02-05 10:23:00,1.18342,1.18342,1.18322,1.18322,5600000.0
2007-02-05 10:24:00,1.1832,1.1832,1.18261,1.18265,125799999.0
2007-02-05 10:25:00,1.18262,1.18272,1.18255,1.18268,103799999.0
2007-02-05 10:26:00,1.18288,1.18323,1.18288,1.18323,64100000.0
2007-02-05 10:27:00,1.18319,1.18319,1.18314,1.18314,4800000.0
2007-02-05 10:28:00,1.18312,1.18312,1.183,1.18305,83100001.0
2007-02-05 10:29:00,1.18305,1.18316,1.18303,1.18316,91000001.0
2007-02-05 10:30:00,1.18313,1.18313,1.18305,1.1831,44700000.0
2007-02-05 10:31:00,1.18324,1.18328,1.18316,1.18322,89999999.0
2007-02-05 10:32:00,1.18313,1.18313,1.18296,1.18297,77100001.0
2007-02-05 10:33:00,1.1829,1.18294,1.1829,1.18294,162500000.0
2007-02-05 10:34:00,1.18292,1.18298,1.18284,1.18291,181200001.0
2007-02-05 10:35:00,1.18283,1.18302,1.18283,1.18302,178100000.0
2007-02-05 10:36:00,1.18313,1.18323,1.18308,1.18318,163500000.0
2007-02-05 10:37:00,1.18318,1.18331,1.18318,1.18331,168600004.0
2007-02-05 10:38:00,1.18336,1.18347,1.18329,1.18331,94100000.0
2007-02-05 10:39:00,1.18342,1.18353,1.18342,1.18347,110400001.0
2007-02-05 10:40:00,1.18337,1.18343,1.18324,1.18338,89100002.0
2007-02-05 10:41:00,1.18346,1.18367,1.18346,1.18355,104199999.0
2007-02-05 10:42:00,1.18362,1.18372,1.18362,1.18372,49600000.0
2007-02-05 10:43:00,1.18372,1.18372,1.18356,1.18362,79699999.0
2007-02-05 10:44:00,1.18351,1.18364,1.18351,1.18354,142600002.0
2007-02-05 10:45:00,1.18355,1.18355,1.18348,1.1835,65699999.0
2007-02-05 10:46:00,1.1835,1.18365,1.18348,1.18359,153200001.0
2007-02-05 10:47:00,1.18355,1.1836,1.18355,1.1836,63599999.0
2007-02-05 10:48:00,1.18361,1.18364,1.18354,1.1836,114500000.0
2007-02-05 10:49:00,1.18359,1.18359,1.18341,1.18344,232200007.0
2007-02-05 10:50:00,1.18337,1.18343,1.18328,1.18343,169300003.0
2007-02-05 10:51:00,1.18342,1.18345,1.18335,1.18345,141900000.0
2007-02-05 10:52:00,1.18335,1.18349,1.18333,1.18344,77900000.0
2007-02-05 10:53:00,1.18354,1.18354,1.18321,1.18321,73100000.0
2007-02-05 10:54:00,1.18308,1.18308,1.18248,1.18248,87800002.0
2007-02-05 10:55:00,1.18241,1.1827,1.18241,1.18248,51900000.0
2007-02-05 10:56:00,1.18235,1.18248,1.18235,1.1824,86900001.0
2007-02-05 10:57:00,1.18235,1.1825,1.18228,1.18239,81200002.0
2007-02-05 10:58:00,1.1825,1.18257,1.18243,1.18243,69199999.0
2007-02-05 10:59:00,1.1824,1.18248,1.18233,1.18248,91400001.0
2007-02-05 11:00:00,1.18242,1.18246,1.18232,1.18232,94299999.0
2007-02-05 11:01:00,1.1823,1.18232,1.18225,1.1823,37400001.0
2007-02-05 11:02:00,1.18232,1.18246,1.1823,1.18246,129000001.0
2007-02-05 11:03:00,1.18248,1.18262,1.18243,1.18262,94700000.0
2007-02-05 11:04:00,1.18263,1.18263,1.18249,1.18255,68900000.0
2007-02-05 11:05:00,1.18258,1.18276,1.18258,1.1827,167099998.0
2007-02-05 11:06:00,1.18272,1.18277,1.18264,1.18268,61400000.0
2007-02-05 11:07:00,1.18271,1.18271,1.18266,1.18266,36700001.0
2007-02-05 11:08:00,1.18278,1.18279,1.18271,1.18278,53400000.0
2007-02-05 11:09:00,1.18283,1.18312,1.18283,1.18311,48500001.0
2007-02-05 11:10:00,1.18273,1.18285,1.18251,1.1826,170199998.0
2007-02-05 11:11:00,1.18308,1.18322,1.18304,1.18322,151300001.0
2007-02-05 11:12:00,1.18322,1.18334,1.18318,1.18321,154499999.0
2007-02-05 11:13:00,1.18318,1.18319,1.18311,1.18319,61899999.0
2007-02-05 11:14:00,1.1831,1.1831,1.18289,1.18289,92600000.0
2007-02-05 11:15:00,1.18291,1.18316,1.18291,1.18316,170499996.0
2007-02-05 11:16:00,1.1832,1.18325,1.18317,1.1832,96700002.0
2007-02-05 11:17:00,1.18302,1.18319,1.1829,1.1829,124999999.0
2007-02-05 11:18:00,1.18312,1.18323,1.18309,1.18323,38399999.0
2007-02-05 11:19:00,1.18322,1.18325,1.18301,1.18312,156300001.0
2007-02-05 11:20:00,1.18324,1.1833,1.18322,1.18322,67690000.0
2007-02-05 11:21:00,1.18283,1.18335,1.18283,1.18319,101499999.0
2007-02-05 11:22:00,1.18332,1.18332,1.18319,1.18329,74499998.0
2007-02-05 11:23:00,1.18325,1.18335,1.18325,1.18335,67799999.0
2007-02-05 11:24:00,1.18325,1.18332,1.18325,1.1833,52100002.0
2007-02-05 11:25:00,1.18335,1.18335,1.18325,1.1833,175500000.0
2007-02-05 11:26:00,1.18318,1.18318,1.18293,1.18312,87899999.0
2007-02-05 11:27:00,1.18308,1.18327,1.18303,1.18322,173200000.0
2007-02-05 11:28:00,1.18348,1.18357,1.18341,1.18357,80900001.0
2007-02-05 11:29:00,1.18355,1.18373,1.18355,1.18369,157400000.0
2007-02-05 11:30:00,1.18379,1.18383,1.18373,1.18382,83100000.0
2007-02-05 11:31:00,1.18389,1.18402,1.18389,1.18398,63900001.0
2007-02-05 11:32:00,1.18393,1.18406,1.18389,1.18406,138000001.0
2007-02-05 11:33:00,1.18405,1.18415,1.18405,1.18415,35900000.0
2007-02-05 11:34:00,1.1841,1.18417,1.18405,1.18405,97099998.0
2007-02-05 11:35:00,1.18407,1.18413,1.18393,1.18411,108500000.0
2007-02-05 11:36:00,1.18414,1.18418,1.18402,1.18418,99400003.0
2007-02-05 11:37:00,1.18425,1.1844,1.18425,1.18436,40400001.0
2007-02-05 11:38:00,1.18446,1.18461,1.18446,1.18457,15000000.0
2007-02-05 11:39:00,1.18449,1.18492,1.18449,1.18492,152400004.0
2007-02-05 11:40:00,1.18497,1.18501,1.18487,1.18495,121500001.0
2007-02-05 11:41:00,1.18496,1.18496,1.18477,1.18488,175300002.0
2007-02-05 11:42:00,1.1849,1.18494,1.18484,1.18485,93800000.0
2007-02-05 11:43:00,1.18488,1.18488,1.18477,1.18488,91000000.0
2007-02-05 11:44:00,1.18466,1.18494,1.18466,1.18494,70799999.0
2007-02-05 11:45:00,1.18503,1.18503,1.18495,1.18495,49400000.0
2007-02-05 11:46:00,1.18504,1.18526,1.18502,1.18526,120600001.0
2007-02-05 11:47:00,1.18515,1.18515,1.18486,1.18487,136400001.0
2007-02-05 11:48:00,1.18491,1.18491,1.18468,1.18473,120900002.0
2007-02-05 11:49:00,1.18472,1.18472,1.18463,1.18464,132799998.0
2007-02-05 11:50:00,1.18472,1.18482,1.1847,1.18479,99599998.0
2007-02-05 11:51:00,1.18483,1.18494,1.18482,1.18482,86300000.0
2007-02-05 11:52:00,1.1849,1.18495,1.18485,1.18488,118900001.0
2007-02-05 11:53:00,1.18485,1.18495,1.18485,1.18485,74800001.0
2007-02-05 11:54:00,1.18493,1.18493,1.18476,1.18478,140300001.0
2007-02-05 11:55:00,1.18487,1.18487,1.18477,1.18485,170599999.0
2007-02-05 11:56:00,1.18486,1.18493,1.18484,1.18493,57800002.0
2007-02-05 11:57:00,1.18502,1.18509,1.18501,1.18503,187999998.0
2007-02-05 11:58:00,1.18505,1.18512,1.18505,1.18505,16500000.0
2007-02-05 11:59:00,1.1851,1.18518,1.18509,1.1851,109299998.0
2007-02-05 12:00:00,1.18513,1.18513,1.18502,1.18505,81499999.0
2007-02-05 12:01:00,1.18502,1.18505,1.18498,1.18503,98700003.0
2007-02-05 12:02:00,1.18508,1.1851,1.18497,1.1851,63199999.0
2007-02-05 12:03:00,1.185,1.18502,1.18493,1.18493,65600000.0
2007-02-05 12:04:00,1.18502,1.18503,1.18497,1.18501,49400002.0
2007-02-05 12:05:00,1.18497,1.18497,1.18485,1.18485,69800001.0
2007-02-05 12:06:00,1.18486,1.18486,1.1848,1.18483,52599999.0
2007-02-05 12:07:00,1.18484,1.18484,1.18468,1.18468,56799999.0
2007-02-05 12:08:00,1.18471,1.18478,1.18465,1.18478,192600003.0
2007-02-05 12:09:00,1.1847,1.18475,1.18468,1.18475,64399999.0
2007-02-05 12:10:00,1.18482,1.18493,1.18482,1.18493,18300000.0
2007-02-05 12:11:00,1.18484,1.18499,1.18484,1.18499,119999999.0
2007-02-05 12:12:00,1.18495,1.18507,1.18489,1.18507,78400000.0
2007-02-05 12:13:00,1.18506,1.18532,1.18506,1.18532,82000000.0
2007-02-05 12:14:00,1.18536,1.18538,1.18528,1.18532,85900002.0
2007-02-05 12:15:00,1.1854,1.18554,1.18539,1.1855,124400002.0
2007-02-05 12:16:00,1.18548,1.1855,1.18539,1.18547,71500000.0
2007-02-05 12:17:00,1.18555,1.18555,1.18543,1.1855,109400000.0
2007-02-05 12:18:00,1.18554,1.18554,1.18541,1.18541,87400001.0
2007-02-05 12:19:00,1.18549,1.18549,1.18542,1.18542,77400001.0
2007-02-05 12:20:00,1.18535,1.18535,1.18521,1.18521,113900000.0
2007-02-05 12:21:00,1.18512,1.18519,1.18478,1.18518,75600000.0
2007-02-05 12:22:00,1.18513,1.18513,1.18477,1.18483,92800003.0
2007-02-05 12:23:00,1.18484,1.18485,1.18474,1.18485,49800001.0
2007-02-05 12:24:00,1.18491,1.18494,1.18491,1.18492,20800000.0
2007-02-05 12:25:00,1.18494,1.18501,1.1849,1.18492,128400001.0
2007-02-05 12:26:00,1.1847,1.18489,1.18462,1.18489,176099999.0
2007-02-05 12:27:00,1.1849,1.18501,1.18488,1.18498,62500000.0
2007-02-05 12:28:00,1.18488,1.18503,1.18471,1.18484,141899999.0
2007-02-05 12:29:00,1.18496,1.18517,1.18496,1.18508,62500001.0
2007-02-05 12:30:00,1.18504,1.18518,1.18504,1.18517,109000001.0
2007-02-05 12:31:00,1.18515,1.18528,1.18515,1.18525,103300000.0
2007-02-05 12:32:00,1.18512,1.18523,1.1851,1.18513,107600000.0
2007-02-05 12:33:00,1.18515,1.1852,1.18515,1.18515,58199998.0
2007-02-05 12:34:00,1.18513,1.18524,1.18513,1.18515,118300000.0
2007-02-05 12:35:00,1.18521,1.18528,1.18509,1.18512,40599999.0
2007-02-05 12:36:00,1.18505,1.18509,1.18497,1.18509,72300001.0
2007-02-05 12:37:00,1.18509,1.18531,1.18507,1.18528,93400002.0
2007-02-05 12:38:00,1.18525,1.18531,1.18503,1.18508,158799998.0
2007-02-05 12:39:00,1.18518,1.18525,1.1851,1.1852,69800000.0
2007-02-05 12:40:00,1.18522,1.18522,1.18498,1.1851,114899999.0
2007-02-05 12:41:00,1.18512,1.18518,1.18511,1.18518,145000001.0
2007-02-05 12:42:00,1.18524,1.18527,1.18518,1.18521,99600000.0
2007-02-05 12:43:00,1.18517,1.18537,1.18505,1.18505,91100001.0
2007-02-05 12:44:00,1.18512,1.18584,1.18512,1.18579,97000001.0
2007-02-05 12:45:00,1.18587,1.186,1.18587,1.18593,139999996.0
2007-02-05 12:46:00,1.1859,1.1859,1.18572,1.18578,35099999.0
2007-02-05 12:47:00,1.18578,1.18578,1.18568,1.18568,45899999.0
2007-02-05 12:48:00,1.1856,1.1856,1.18539,1.18552,87500001.0
2007-02-05 12:49:00,1.18557,1.18557,1.18543,1.18543,170600000.0
2007-02-05 12:50:00,1.18538,1.18539,1.18524,1.18536,113099999.0
2007-02-05 12:51:00,1.18537,1.18561,1.18529,1.18561,27700000.0
2007-02-05 12:52:00,1.18566,1.18574,1.18565,1.18574,127800001.0
2007-02-05 12:53:00,1.18556,1.18572,1.1855,1.18572,128000001.0
2007-02-05 12:54:00,1.18576,1.18576,1.18574,1.18574,52099998.0
2007-02-05 12:55:00,1.18577,1.18584,1.1857,1.18574,108300001.0
2007-02-05 12:56:00,1.18579,1.18586,1.18574,1.18586,145000001.0
2007-02-05 12:57:00,1.1855,1.18601,1.1855,1.186,144800000.0
2007-02-05 12:58:00,1.18588,1.18597,1.18582,1.18597,130700003.0
2007-02-05 12:59:00,1.18596,1.18622,1.18595,1.18622,53400000.0
2007-02-05 13:00:00,1.18615,1.1863,1.18609,1.18609,109300000.0
2007-02-05 13:01:00,1.18617,1.18617,1.18602,1.18609,97300001.0
2007-02-05 13:02:00,1.18614,1.18623,1.18604,1.18612,56899999.0
2007-02-05 13:03:00,1.1861,1.1861,1.18607,1.18607,77100000.0
2007-02-05 13:04:00,1.186,1.18608,1.18593,1.18603,79100000.0
2007-02-05 13:05:00,1.18609,1.18611,1.18609,1.18611,9600000.0
2007-02-05 13:06:00,1.18615,1.18615,1.18607,1.18613,26900000.0
2007-02-05 13:07:00,1.18616,1.18617,1.18607,1.18613,80100000.0
2007-02-05 13:08:00,1.1862,1.18625,1.18615,1.1862,150700000.0
2007-02-05 13:09:00,1.18617,1.18617,1.18601,1.18604,135600003.0
2007-02-05 13:10:00,1.18603,1.18603,1.18593,1.18602,122399999.0
2007-02-05 13:11:00,1.18604,1.18604,1.18591,1.18591,52700000.0
2007-02-05 13:12:00,1.18588,1.18588,1.18579,1.1858,85799999.0
2007-02-05 13:13:00,1.18586,1.18592,1.18586,1.18592,18300001.0
2007-02-05 13:14:00,1.18592,1.18598,1.18579,1.1858,165099997.0
2007-02-05 13:15:00,1.18587,1.18591,1.18582,1.18591,55900000.0
2007-02-05 13:16:00,1.18582,1.18584,1.18578,1.18582,35200000.0
2007-02-05 13:17:00,1.18585,1.18589,1.18573,1.18573,48300000.0
2007-02-05 13:18:00,1.18573,1.18573,1.18563,1.18564,104800001.0
2007-02-05 13:19:00,1.1857,1.1857,1.1857,1.1857,32899999.0
2007-02-05 13:20:00,1.18568,1.18575,1.18565,1.1857,79299997.0
2007-02-05 13:21:00,1.18544,1.1857,1.18544,1.18553,148100001.0
2007-02-05 13:22:00,1.18563,1.18576,1.18562,1.18562,160400004.0
2007-02-05 13:23:00,1.1856,1.1856,1.1856,1.1856,11200000.0
2007-02-05 13:24:00,1.18575,1.18586,1.18567,1.18575,56000000.0
2007-02-05 13:25:00,1.18573,1.18578,1.18571,1.18571,37300000.0
2007-02-05 13:26:00,1.18572,1.18572,1.18559,1.18562,47000000.0
2007-02-05 13:27:00,1.18566,1.18566,1.18552,1.18553,71100000.0
2007-02-05 13:28:00,1.1855,1.1855,1.18545,1.18545,44600000.0
2007-02-05 13:29:00,1.1855,1.18555,1.18545,1.18545,111600002.0
2007-02-05 13:30:00,1.1855,1.18555,1.18545,1.1855,128999998.0
2007-02-05 13:31:00,1.18545,1.18557,1.18545,1.18545,55299999.0
2007-02-05 13:32:00,1.1855,1.1855,1.18548,1.18548,37400000.0
2007-02-05 13:33:00,1.18555,1.18555,1.18542,1.18548,130199999.0
2007-02-05 13:34:00,1.18554,1.18566,1.18554,1.18555,79100002.0
2007-02-05 13:35:00,1.18559,1.1857,1.18551,1.18564,98200000.0
2007-02-05 13:36:00,1.18535,1.18563,1.1853,1.18563,75800002.0
2007-02-05 13:37:00,1.18558,1.1857,1.18542,1.18544,42800000.0
2007-02-05 13:38:00,1.18557,1.18566,1.18557,1.18566,132400000.0
2007-02-05 13:39:00,1.18566,1.18566,1.18564,1.18564,7200000.0
2007-02-05 13:40:00,1.18561,1.18573,1.18561,1.18571,103800000.0
2007-02-05 13:41:00,1.18572,1.18575,1.1856,1.18565,101599998.0
2007-02-05 13:42:00,1.18578,1.18584,1.18568,1.18568,162500001.0
2007-02-05 13:43:00,1.18582,1.18596,1.18578,1.18578,83699999.0
2007-02-05 13:44:00,1.18565,1.18572,1.18542,1.18551,86100000.0
2007-02-05 13:45:00,1.18575,1.18585,1.18575,1.18585,85099999.0
2007-02-05 13:46:00,1.18585,1.18585,1.1858,1.1858,19100000.0
2007-02-05 13:47:00,1.18577,1.18587,1.18577,1.1858,148800000.0
2007-02-05 13:48:00,1.18534,1.18572,1.18523,1.1856,77099999.0
2007-02-05 13:49:00,1.1855,1.18577,1.1855,1.18577,163800001.0
2007-02-05 13:50:00,1.18578,1.18578,1.18571,1.18578,106900001.0
2007-02-05 13:51:00,1.1858,1.1858,1.1858,1.1858,31099999.0
2007-02-05 13:52:00,1.18575,1.18585,1.18575,1.1858,83600000.0
2007-02-05 13:53:00,1.18578,1.1858,1.18578,1.1858,33700000.0
2007-02-05 13:54:00,1.18575,1.1858,1.18575,1.1858,49400000.0
2007-02-05 13:55:00,1.18577,1.18585,1.18577,1.18585,39400000.0
2007-02-05 13:56:00,1.18584,1.18592,1.18581,1.18583,87600000.0
2007-02-05 13:57:00,1.18575,1.18586,1.18556,1.18573,127199999.0
2007-02-05 13:58:00,1.18568,1.18594,1.18566,1.18594,46300001.0
2007-02-05 13:59:00,1.18596,1.18626,1.18596,1.18625,113700001.0
2007-02-05 14:00:00,1.18614,1.18614,1.18598,1.18602,86900001.0
2007-02-05 14:01:00,1.18601,1.18617,1.18601,1.18607,137600000.0
2007-02-05 14:02:00,1.18603,1.18615,1.18592,1.18615,55600000.0
2007-02-05 14:03:00,1.18611,1.18623,1.18609,1.18623,71100000.0
2007-02-05 14:04:00,1.18606,1.18617,1.18606,1.18617,31900000.0
2007-02-05 14:05:00,1.18615,1.18625,1.18615,1.1862,44700000.0
2007-02-05 14:06:00,1.1862,1.1862,1.1862,1.1862,19900000.0
2007-02-05 14:07:00,1.18614,1.18617,1.18604,1.18617,72199999.0
2007-02-05 14:08:00,1.18621,1.18621,1.18616,1.18616,1600000.0
2007-02-05 14:09:00,1.18615,1.18615,1.18612,1.18612,12800000.0
2007-02-05 14:10:00,1.18615,1.18616,1.186,1.18616,183300003.0
2007-02-05 14:11:00,1.18622,1.18624,1.18603,1.18605,106000000.0
2007-02-05 14:12:00,1.186,1.18616,1.186,1.18603,109300002.0
2007-02-05 14:13:00,1.18602,1.18607,1.186,1.18607,28400000.0
2007-02-05 14:14:00,1.18594,1.18602,1.1859,1.18595,70100001.0
2007-02-05 14:15:00,1.18594,1.18603,1.18591,1.18593,100300002.0
2007-02-05 14:16:00,1.18601,1.18603,1.1859,1.18598,33500000.0
2007-02-05 14:17:00,1.18603,1.1861,1.18593,1.1861,31400000.0
2007-02-05 14:18:00,1.18625,1.1863,1.18625,1.1863,126100000.0
2007-02-05 14:19:00,1.18624,1.18624,1.18601,1.18611,86599999.0
2007-02-05 14:20:00,1.18612,1.1862,1.18597,1.18605,76800001.0
2007-02-05 14:21:00,1.1861,1.18614,1.186,1.18602,138799997.0
2007-02-05 14:22:00,1.18591,1.18592,1.18584,1.18588,91999999.0
2007-02-05 14:23:00,1.18596,1.18606,1.18595,1.18595,111299999.0
2007-02-05 14:24:00,1.18589,1.18589,1.18558,1.1856,120000002.0
2007-02-05 14:25:00,1.18555,1.18558,1.18549,1.18558,69999999.0
2007-02-05 14:26:00,1.18555,1.1856,1.18546,1.18546,47000001.0
2007-02-05 14:27:00,1.18543,1.18543,1.18517,1.18517,161999997.0
2007-02-05 14:28:00,1.1852,1.18523,1.18504,1.18523,116300003.0
2007-02-05 14:29:00,1.18509,1.18509,1.18498,1.18498,20900000.0
2007-02-05 14:30:00,1.18477,1.18489,1.18467,1.18474,71500002.0
2007-02-05 14:31:00,1.18479,1.18493,1.18467,1.18493,141500001.0
2007-02-05 14:32:00,1.185,1.18503,1.18456,1.18456,105100002.0
2007-02-05 14:33:00,1.18462,1.18462,1.1845,1.18455,113700000.0
2007-02-05 14:34:00,1.1847,1.18473,1.18465,1.18473,41900001.0
2007-02-05 14:35:00,1.18476,1.18491,1.18471,1.18482,61700002.0
2007-02-05 14:36:00,1.18497,1.185,1.18493,1.185,156800001.0
2007-02-05 14:37:00,1.18491,1.1851,1.18491,1.1851,99700002.0
2007-02-05 14:38:00,1.1851,1.1851,1.18495,1.18502,128600002.0
2007-02-05 14:39:00,1.18502,1.18515,1.18501,1.18505,80100000.0
2007-02-05 14:40:00,1.18508,1.18508,1.18503,1.18506,49400000.0
2007-02-05 14:41:00,1.18513,1.18513,1.18491,1.18507,125500003.0
2007-02-05 14:42:00,1.18507,1.18509,1.18498,1.18498,58000001.0
2007-02-05 14:43:00,1.18491,1.18494,1.18483,1.18494,84600002.0
2007-02-05 14:44:00,1.18487,1.18487,1.18483,1.18483,27200000.0
2007-02-05 14:45:00,1.18488,1.18488,1.18475,1.18475,32300000.0
2007-02-05 14:46:00,1.18476,1.18481,1.18469,1.18481,100400002.0
2007-02-05 14:47:00,1.18469,1.18469,1.18461,1.18461,78200001.0
2007-02-05 14:48:00,1.18454,1.18461,1.18454,1.18461,6400000.0
2007-02-05 14:49:00,1.18452,1.18452,1.18445,1.18447,75600000.0
2007-02-05 14:50:00,1.18453,1.18453,1.18438,1.18442,40300000.0
2007-02-05 14:51:00,1.1843,1.18444,1.1843,1.18432,42100000.0
2007-02-05 14:52:00,1.18438,1.18438,1.18417,1.18417,40899999.0
2007-02-05 14:53:00,1.18422,1.18429,1.18422,1.18427,58100000.0
2007-02-05 14:54:00,1.18415,1.18432,1.18415,1.18429,85100001.0
2007-02-05 14:55:00,1.18433,1.18433,1.18418,1.18427,176300000.0
2007-02-05 14:56:00,1.1842,1.18425,1.1842,1.1842,58000001.0
2007-02-05 14:57:00,1.18417,1.18427,1.18408,1.18418,76800000.0
2007-02-05 14:58:00,1.18427,1.18438,1.18427,1.18428,66500000.0
2007-02-05 14:59:00,1.18433,1.18433,1.18421,1.18431,75699998.0
2007-02-05 15:00:00,1.18425,1.18425,1.18412,1.18422,122300001.0
2007-02-05 15:01:00,1.18416,1.18431,1.18416,1.1842,134599999.0
2007-02-05 15:02:00,1.18414,1.18422,1.18405,1.18405,176200000.0
2007-02-05 15:03:00,1.18399,1.1842,1.18399,1.18417,70500001.0
2007-02-05 15:04:00,1.18419,1.18419,1.18408,1.18412,106189998.0
2007-02-05 15:05:00,1.1841,1.1841,1.18405,1.18405,21500000.0
2007-02-05 15:06:00,1.18412,1.18419,1.18412,1.18419,90200000.0
2007-02-05 15:07:00,1.18423,1.18429,1.18417,1.18417,138100000.0
2007-02-05 15:08:00,1.18417,1.18427,1.18416,1.18416,104999999.0
2007-02-05 15:09:00,1.1842,1.1842,1.1842,1.1842,30899999.0
2007-02-05 15:10:00,1.18418,1.18425,1.18417,1.1842,97800000.0
2007-02-05 15:11:00,1.18418,1.18424,1.18414,1.18423,218200002.0
2007-02-05 15:12:00,1.18427,1.1843,1.18421,1.1843,41400000.0
2007-02-05 15:13:00,1.18424,1.18443,1.18424,1.1844,173100002.0
2007-02-05 15:14:00,1.18445,1.18453,1.1844,1.18453,122399999.0
2007-02-05 15:15:00,1.18441,1.1845,1.18441,1.1845,197800004.0
2007-02-05 15:16:00,1.18454,1.1847,1.18454,1.18468,81900000.0
2007-02-05 15:17:00,1.18483,1.1849,1.18483,1.1849,11200000.0
2007-02-05 15:18:00,1.18512,1.18514,1.18498,1.18501,91800000.0
2007-02-05 15:19:00,1.18497,1.18512,1.18497,1.18503,54299999.0
2007-02-05 15:20:00,1.18511,1.18568,1.18511,1.18568,69700000.0
2007-02-05 15:21:00,1.18568,1.18594,1.18565,1.18594,130700001.0
2007-02-05 15:22:00,1.18586,1.18592,1.18574,1.18583,116100000.0
2007-02-05 15:23:00,1.18576,1.18586,1.18571,1.18571,29200000.0
2007-02-05 15:24:00,1.18566,1.18566,1.18562,1.18565,40300000.0
2007-02-05 15:25:00,1.18559,1.18559,1.18554,1.18554,56699999.0
2007-02-05 15:26:00,1.18568,1.18568,1.18562,1.18562,3200000.0
2007-02-05 15:27:00,1.18575,1.1858,1.18565,1.18565,81600001.0
2007-02-05 15:28:00,1.18542,1.18542,1.18522,1.18527,41800001.0
2007-02-05 15:29:00,1.18542,1.18542,1.18519,1.18528,96900002.0
2007-02-05 15:30:00,1.18531,1.18544,1.18531,1.18543,102100000.0
2007-02-05 15:31:00,1.18549,1.18568,1.18549,1.18554,70499999.0
2007-02-05 15:32:00,1.18549,1.18559,1.18537,1.18537,110400000.0
2007-02-05 15:33:00,1.18534,1.18534,1.18524,1.18524,94200001.0
2007-02-05 15:34:00,1.18513,1.18513,1.18492,1.18498,103400000.0
2007-02-05 15:35:00,1.18498,1.18498,1.18486,1.18497,144000002.0
2007-02-05 15:36:00,1.18491,1.18506,1.18485,1.18498,102300000.0
2007-02-05 15:37:00,1.18498,1.18505,1.18488,1.18505,103999999.0
2007-02-05 15:38:00,1.18504,1.18526,1.18504,1.18526,105500000.0
2007-02-05 15:39:00,1.18525,1.18527,1.18513,1.18527,94900000.0
2007-02-05 15:40:00,1.18535,1.18546,1.1853,1.18531,99000001.0
2007-02-05 15:41:00,1.18533,1.18564,1.1853,1.18564,79100001.0
2007-02-05 15:42:00,1.18558,1.18561,1.18549,1.1856,12800000.0
2007-02-05 15:43:00,1.18554,1.1857,1.18554,1.18568,54500001.0
2007-02-05 15:44:00,1.1856,1.18566,1.18555,1.18555,246100003.0
2007-02-05 15:45:00,1.1857,1.1857,1.18544,1.18553,31900000.0
2007-02-05 15:46:00,1.1853,1.18547,1.1853,1.18547,106599998.0
2007-02-05 15:47:00,1.18547,1.1856,1.1854,1.1854,80700000.0
2007-02-05 15:48:00,1.18543,1.1856,1.18538,1.18542,145399999.0
2007-02-05 15:49:00,1.18552,1.18555,1.18545,1.18547,102599999.0
2007-02-05 15:50:00,1.18549,1.18549,1.18541,1.18541,10400000.0
2007-02-05 15:51:00,1.18542,1.18547,1.18538,1.18547,102799999.0
2007-02-05 15:52:00,1.18538,1.18547,1.18534,1.18536,120400001.0
2007-02-05 15:53:00,1.18542,1.18548,1.18537,1.18537,76000000.0
2007-02-05 15:54:00,1.18536,1.18544,1.18536,1.18542,163000001.0
2007-02-05 15:55:00,1.18539,1.18546,1.18539,1.18546,12000000.0
2007-02-05 15:56:00,1.18548,1.18548,1.18544,1.18548,75700002.0
2007-02-05 15:57:00,1.18554,1.1856,1.18554,1.18554,103700000.0
2007-02-05 15:58:00,1.18556,1.18556,1.18537,1.18537,101900001.0
2007-02-05 15:59:00,1.18524,1.18524,1.18494,1.18494,107900001.0
2007-02-05 16:00:00,1.18496,1.18496,1.18485,1.18496,63800000.0
2007-02-05 16:01:00,1.18505,1.18515,1.18505,1.18511,56400000.0
2007-02-05 16:02:00,1.18516,1.18516,1.18504,1.18508,54100002.0
2007-02-05 16:03:00,1.18506,1.18506,1.18503,1.18505,51199999.0
2007-02-05 16:04:00,1.18494,1.185,1.18484,1.18493,133700000.0
2007-02-05 16:05:00,1.18501,1.18505,1.18497,1.18505,57200000.0
2007-02-05 16:06:00,1.18519,1.18532,1.18519,1.1852,116400001.0
2007-02-05 16:07:00,1.18523,1.18527,1.1851,1.18523,121300002.0
2007-02-05 16:08:00,1.18511,1.18515,1.18498,1.18507,75200001.0
2007-02-05 16:09:00,1.185,1.185,1.18498,1.185,75100002.0
2007-02-05 16:10:00,1.18505,1.18517,1.185,1.18517,111200002.0
2007-02-05 16:11:00,1.1852,1.1852,1.18489,1.185,103399998.0
2007-02-05 16:12:00,1.18498,1.18498,1.1849,1.18492,35900001.0
2007-02-05 16:13:00,1.18501,1.18511,1.18501,1.18511,20800000.0
2007-02-05 16:14:00,1.18519,1.18534,1.18511,1.1852,24100000.0
2007-02-05 16:15:00,1.18522,1.18532,1.18517,1.18532,160800000.0
2007-02-05 16:16:00,1.18523,1.18523,1.18498,1.185,96500001.0
2007-02-05 16:17:00,1.185,1.18507,1.18497,1.18507,147599999.0
2007-02-05 16:18:00,1.18506,1.18508,1.18499,1.18503,76000001.0
2007-02-05 16:19:00,1.18507,1.18511,1.18503,1.18503,153300000.0
2007-02-05 16:20:00,1.18495,1.18519,1.18495,1.18519,44000000.0
2007-02-05 16:21:00,1.18515,1.18515,1.18457,1.18457,126500001.0
2007-02-05 16:22:00,1.18442,1.18445,1.18427,1.18435,58900000.0
2007-02-05 16:23:00,1.18446,1.18446,1.18432,1.18432,110499999.0
2007-02-05 16:24:00,1.18438,1.18445,1.18434,1.18439,56800000.0
2007-02-05 16:25:00,1.1844,1.18457,1.1844,1.18457,44600001.0
2007-02-05 16:26:00,1.18453,1.18461,1.18451,1.18452,117100000.0
2007-02-05 16:27:00,1.18449,1.18461,1.18441,1.18461,74100000.0
2007-02-05 16:28:00,1.18454,1.18454,1.18451,1.18451,27200001.0
2007-02-05 16:29:00,1.1844,1.18447,1.18432,1.1844,154599999.0
2007-02-05 16:30:00,1.18431,1.18431,1.18414,1.18417,51099999.0
2007-02-05 16:31:00,1.18413,1.18423,1.18411,1.18418,157999996.0
2007-02-05 16:32:00,1.18417,1.18421,1.18407,1.18416,166599999.0
2007-02-05 16:33:00,1.18415,1.18415,1.18401,1.18408,212999999.0
2007-02-05 16:34:00,1.18402,1.18407,1.18389,1.18389,163599998.0
2007-02-05 16:35:00,1.18396,1.18396,1.18392,1.18393,30000000.0
2007-02-05 16:36:00,1.18397,1.18405,1.1839,1.18399,141200001.0
2007-02-05 16:37:00,1.18396,1.18408,1.18396,1.18408,23900000.0
2007-02-05 16:38:00,1.18412,1.18421,1.18404,1.18404,101599999.0
2007-02-05 16:39:00,1.18412,1.18423,1.18407,1.18415,131200000.0
2007-02-05 16:40:00,1.18411,1.18414,1.18411,1.18414,80200001.0
2007-02-05 16:41:00,1.18404,1.18417,1.18404,1.18415,58599999.0
2007-02-05 16:42:00,1.18417,1.18429,1.18417,1.18421,40600000.0
2007-02-05 16:43:00,1.1841,1.18413,1.18401,1.18409,140100002.0
2007-02-05 16:44:00,1.18382,1.18382,1.18348,1.18357,19700000.0
2007-02-05 16:45:00,1.18371,1.18381,1.18371,1.18381,20000000.0
2007-02-05 16:46:00,1.18381,1.18389,1.18375,1.18388,82499998.0
2007-02-05 16:47:00,1.184,1.18402,1.18398,1.18398,35400000.0
2007-02-05 16:48:00,1.18389,1.18396,1.18368,1.18375,106700000.0
2007-02-05 16:49:00,1.18366,1.18382,1.18358,1.18382,199299999.0
2007-02-05 16:50:00,1.18378,1.18379,1.18362,1.18368,146699999.0
2007-02-05 16:51:00,1.18372,1.18392,1.1837,1.18384,57899999.0
2007-02-05 16:52:00,1.18398,1.18398,1.18385,1.18393,55299998.0
2007-02-05 16:53:00,1.18395,1.18395,1.18377,1.18377,43000001.0
2007-02-05 16:54:00,1.18386,1.18394,1.18377,1.18394,116800001.0
2007-02-05 16:55:00,1.18391,1.18394,1.18382,1.18389,105099999.0
2007-02-05 16:56:00,1.18391,1.18399,1.18391,1.18399,60000000.0
2007-02-05 16:57:00,1.18408,1.18418,1.184,1.1841,57700000.0
2007-02-05 16:58:00,1.18405,1.18406,1.18389,1.18406,50600001.0
2007-02-05 16:59:00,1.18407,1.18412,1.18392,1.18399,154700001.0
2007-02-05 17:00:00,1.184,1.18426,1.18393,1.18417,98000002.0
2007-02-05 17:01:00,1.1842,1.18429,1.18409,1.18412,147600004.0
2007-02-05 17:02:00,1.18417,1.18417,1.18393,1.18393,40600000.0
2007-02-05 17:03:00,1.18409,1.18427,1.184,1.18407,115900000.0
2007-02-05 17:04:00,1.18406,1.18418,1.18395,1.18395,93800001.0
2007-02-05 17:05:00,1.18399,1.18411,1.18393,1.18407,22600000.0
2007-02-05 17:06:00,1.1841,1.18429,1.1841,1.18427,181600002.0
2007-02-05 17:07:00,1.18444,1.18465,1.18444,1.18465,55200000.0
2007-02-05 17:08:00,1.18462,1.18479,1.18456,1.18458,93200002.0
2007-02-05 17:09:00,1.18451,1.18451,1.18441,1.18445,107300000.0
2007-02-05 17:10:00,1.18442,1.18454,1.18435,1.18454,145400001.0
2007-02-05 17:11:00,1.18441,1.18448,1.18441,1.18448,51300002.0
2007-02-05 17:12:00,1.18442,1.18453,1.18438,1.18453,28600000.0
2007-02-05 17:13:00,1.18448,1.18451,1.18439,1.18447,72400000.0
2007-02-05 17:14:00,1.18442,1.18444,1.18442,1.18444,42299999.0
2007-02-05 17:15:00,1.18447,1.18447,1.18436,1.18438,112300002.0
2007-02-05 17:16:00,1.18435,1.18435,1.1842,1.1842,24000000.0
2007-02-05 17:17:00,1.18423,1.18425,1.1841,1.1841,85100001.0
2007-02-05 17:18:00,1.18407,1.18407,1.18398,1.18398,124900000.0
2007-02-05 17:19:00,1.1842,1.18426,1.18408,1.18408,49399998.0
2007-02-05 17:20:00,1.18388,1.18397,1.18366,1.18368,136800003.0
2007-02-05 17:21:00,1.18362,1.18364,1.18348,1.18348,84000000.0
2007-02-05 17:22:00,1.18343,1.18343,1.18293,1.18293,95199997.0
2007-02-05 17:23:00,1.18308,1.1831,1.18287,1.1829,104700001.0
2007-02-05 17:24:00,1.18304,1.18316,1.18292,1.1831,160200002.0
2007-02-05 17:25:00,1.18324,1.18332,1.18322,1.18322,133199996.0
2007-02-05 17:26:00,1.18323,1.18323,1.18305,1.1832,35100001.0
2007-02-05 17:27:00,1.18335,1.18343,1.1833,1.18342,111999999.0
2007-02-05 17:28:00,1.18344,1.1835,1.18343,1.18347,112599997.0
2007-02-05 17:29:00,1.18342,1.18352,1.1834,1.18342,69499999.0
2007-02-05 17:30:00,1.18339,1.18362,1.18337,1.1834,165199999.0
2007-02-05 17:31:00,1.18352,1.18352,1.18337,1.18337,94800000.0
2007-02-05 17:32:00,1.18332,1.18339,1.1833,1.18339,109300001.0
2007-02-05 17:33:00,1.18338,1.18338,1.18332,1.18332,29500000.0
2007-02-05 17:34:00,1.18333,1.18341,1.18322,1.18325,141200003.0
2007-02-05 17:35:00,1.18327,1.18342,1.18327,1.1833,78400002.0
2007-02-05 17:36:00,1.18329,1.18329,1.18311,1.18311,42600000.0
2007-02-05 17:37:00,1.18303,1.18306,1.18289,1.18306,93400000.0
2007-02-05 17:38:00,1.18317,1.18339,1.18317,1.18329,54600001.0
2007-02-05 17:39:00,1.18327,1.18327,1.18318,1.18318,76699998.0
2007-02-05 17:40:00,1.18313,1.18339,1.18313,1.18327,101599999.0
2007-02-05 17:41:00,1.18332,1.18347,1.18332,1.18342,126700003.0
2007-02-05 17:42:00,1.18334,1.18334,1.18325,1.18326,13900000.0
2007-02-05 17:43:00,1.18318,1.18318,1.18294,1.18294,78000001.0
2007-02-05 17:44:00,1.18297,1.18299,1.18291,1.18298,159099999.0
2007-02-05 17:45:00,1.18271,1.18271,1.18259,1.18259,19600000.0
2007-02-05 17:46:00,1.18255,1.18255,1.18244,1.18253,37000000.0
2007-02-05 17:47:00,1.18253,1.18261,1.18251,1.18252,63300001.0
2007-02-05 17:48:00,1.18268,1.18277,1.18268,1.18275,98099999.0
2007-02-05 17:49:00,1.18275,1.18278,1.18267,1.18267,98800001.0
2007-02-05 17:50:00,1.18257,1.18257,1.18247,1.18247,40700000.0
2007-02-05 17:51:00,1.18246,1.18257,1.18232,1.18257,40200001.0
2007-02-05 17:52:00,1.18256,1.18275,1.18256,1.1827,81400000.0
2007-02-05 17:53:00,1.18265,1.18278,1.18265,1.18274,116000002.0
2007-02-05 17:54:00,1.18278,1.18283,1.1827,1.18283,85099999.0
2007-02-05 17:55:00,1.18283,1.18289,1.18282,1.18282,46800001.0
2007-02-05 17:56:00,1.18282,1.18289,1.18275,1.18277,131700001.0
2007-02-05 17:57:00,1.18286,1.18296,1.18276,1.18296,120699998.0
2007-02-05 17:58:00,1.18286,1.18287,1.18273,1.18282,110999999.0
2007-02-05 17:59:00,1.18281,1.18306,1.18281,1.18305,80200001.0
2007-02-05 18:00:00,1.18312,1.18318,1.18309,1.1831,75200000.0
2007-02-05 18:01:00,1.183,1.18311,1.18295,1.18295,499900002.0
2007-02-05 18:02:00,1.18299,1.18312,1.18293,1.18306,796600000.0
2007-02-05 18:03:00,1.18309,1.18325,1.18309,1.18318,735400000.0
2007-02-05 18:04:00,1.18322,1.18343,1.18318,1.18323,727490002.0
2007-02-05 18:05:00,1.18329,1.18331,1.18315,1.18322,901700001.0
2007-02-05 18:06:00,1.18319,1.18326,1.18309,1.18322,512000002.0
2007-02-05 18:07:00,1.18322,1.18334,1.18321,1.1833,1182099992.0
2007-02-05 18:08:00,1.18328,1.18332,1.18314,1.18327,1068100004.0
2007-02-05 18:09:00,1.18325,1.1833,1.18323,1.18323,609900003.0
2007-02-05 18:10:00,1.18337,1.18348,1.18331,1.18334,661300001.0
2007-02-05 18:11:00,1.18341,1.18343,1.18321,1.18343,775899997.0
2007-02-05 18:12:00,1.18342,1.18351,1.18335,1.18347,123600003.0
2007-02-05 18:13:00,1.18355,1.1836,1.18352,1.18357,345600001.0
2007-02-05 18:14:00,1.18353,1.18354,1.18337,1.1835,500300000.0
2007-02-05 18:15:00,1.18345,1.18353,1.18338,1.18343,598300003.0
2007-02-05 18:16:00,1.18343,1.18352,1.18332,1.1834,437100003.0
2007-02-05 18:17:00,1.18347,1.18355,1.18338,1.18348,965799999.0
2007-02-05 18:18:00,1.18346,1.18354,1.18343,1.18345,497799999.0
2007-02-05 18:19:00,1.18349,1.18351,1.18339,1.1834,124200000.0
2007-02-05 18:20:00,1.18336,1.18337,1.18307,1.18308,681599998.0
2007-02-05 18:21:00,1.18305,1.18305,1.18289,1.1829,223800001.0
2007-02-05 18:22:00,1.18298,1.18324,1.18298,1.18322,190700001.0
2007-02-05 18:23:00,1.18317,1.18321,1.18312,1.18312,338500002.0
2007-02-05 18:24:00,1.18312,1.18324,1.1831,1.18316,668500000.0
2007-02-05 18:25:00,1.18308,1.18308,1.18277,1.1829,489800004.0
2007-02-05 18:26:00,1.18293,1.1831,1.1829,1.18299,788100000.0
2007-02-05 18:27:00,1.1831,1.18316,1.18309,1.18309,649100007.0
2007-02-05 18:28:00,1.18308,1.18328,1.18304,1.18319,357600004.0
2007-02-05 18:29:00,1.18323,1.1834,1.18323,1.18334,354200000.0
2007-02-05 18:30:00,1.18333,1.18333,1.18302,1.18317,926200005.0
2007-02-05 18:31:00,1.18319,1.18346,1.18319,1.18325,531799997.0
2007-02-05 18:32:00,1.1832,1.1833,1.1831,1.1832,489700007.0
2007-02-05 18:33:00,1.18318,1.18328,1.1831,1.1832,463300003.0
2007-02-05 18:34:00,1.18323,1.18325,1.18317,1.18325,345299996.0
2007-02-05 18:35:00,1.18323,1.18326,1.1831,1.1832,668199996.0
2007-02-05 18:36:00,1.18318,1.18318,1.18308,1.1831,440299998.0
2007-02-05 18:37:00,1.18315,1.18325,1.18315,1.18325,128599996.0
2007-02-05 18:38:00,1.18332,1.18335,1.18324,1.18332,255200002.0
2007-02-05 18:39:00,1.1833,1.18332,1.18318,1.18322,159100001.0
2007-02-05 18:40:00,1.18322,1.18332,1.18318,1.18321,639300004.0
2007-02-05 18:41:00,1.1832,1.18333,1.18308,1.18308,269800002.0
2007-02-05 18:42:00,1.18311,1.18323,1.18304,1.18323,739300003.0
2007-02-05 18:43:00,1.18325,1.18325,1.18311,1.18311,513500001.0
2007-02-05 18:44:00,1.18318,1.18332,1.18315,1.18332,284600001.0
2007-02-05 18:45:00,1.1834,1.1834,1.1833,1.18332,494190001.0
2007-02-05 18:46:00,1.18335,1.1834,1.18328,1.18331,245099999.0
2007-02-05 18:47:00,1.18331,1.1834,1.18326,1.18328,108200001.0
2007-02-05 18:48:00,1.18317,1.18323,1.18311,1.18323,204199999.0
2007-02-05 18:49:00,1.18316,1.18316,1.1829,1.18295,48600001.0
2007-02-05 18:50:00,1.18282,1.18282,1.18253,1.18265,85000001.0
2007-02-05 18:51:00,1.1826,1.18267,1.1826,1.18264,70700000.0
2007-02-05 18:52:00,1.18261,1.18265,1.18234,1.18238,173599996.0
2007-02-05 18:53:00,1.18231,1.18247,1.18229,1.1823,592600002.0
2007-02-05 18:54:00,1.18235,1.18245,1.18227,1.18242,157500002.0
2007-02-05 18:55:00,1.18245,1.18258,1.18239,1.18248,404300005.0
2007-02-05 18:56:00,1.18246,1.18251,1.18238,1.18238,244800003.0
2007-02-05 18:57:00,1.18241,1.18251,1.18241,1.18243,336800000.0
2007-02-05 18:58:00,1.18225,1.18234,1.18218,1.18218,114400000.0
2007-02-05 18:59:00,1.18228,1.18228,1.18157,1.18157,482000004.0
2007-02-05 19:00:00,1.18149,1.18152,1.18123,1.18152,252299996.0
2007-02-05 19:01:00,1.18152,1.18165,1.18143,1.18155,73800000.0
2007-02-05 19:02:00,1.1815,1.1815,1.18141,1.18148,245499999.0
2007-02-05 19:03:00,1.18154,1.18159,1.18147,1.1815,431700002.0
2007-02-05 19:04:00,1.18155,1.18161,1.18149,1.18155,167899999.0
2007-02-05 19:05:00,1.18148,1.18148,1.18132,1.18132,263900000.0
2007-02-05 19:06:00,1.18137,1.1814,1.18126,1.18129,403699997.0
2007-02-05 19:07:00,1.18122,1.18122,1.18099,1.18106,98800000.0
2007-02-05 19:08:00,1.18088,1.18088,1.18062,1.18074,541599998.0
2007-02-05 19:09:00,1.18076,1.18091,1.18076,1.18084,610499998.0
2007-02-05 19:10:00,1.18092,1.18098,1.18091,1.18093,90100001.0
2007-02-05 19:11:00,1.18085,1.18095,1.18079,1.18089,300300001.0
2007-02-05 19:12:00,1.18091,1.18113,1.18091,1.18107,217300000.0
2007-02-05 19:13:00,1.18103,1.18105,1.18092,1.18102,157999999.0
2007-02-05 19:14:00,1.18102,1.18122,1.18102,1.18115,288199997.0
2007-02-05 19:15:00,1.18112,1.1812,1.18111,1.18113,514400007.0
2007-02-05 19:16:00,1.18109,1.18112,1.18101,1.18112,268500002.0
2007-02-05 19:17:00,1.18116,1.18122,1.1811,1.18114,185900001.0
2007-02-05 19:18:00,1.18114,1.18133,1.1811,1.18125,643100005.0
2007-02-05 19:19:00,1.18123,1.18137,1.18123,1.18136,102799999.0
2007-02-05 19:20:00,1.18136,1.18136,1.18119,1.18124,200600002.0
2007-02-05 19:21:00,1.1812,1.18121,1.18097,1.18097,230700004.0
2007-02-05 19:22:00,1.18097,1.18105,1.18097,1.181,228200008.0
2007-02-05 19:23:00,1.18095,1.18099,1.18093,1.18095,84500003.0
2007-02-05 19:24:00,1.18097,1.1811,1.18097,1.181,66099999.0
2007-02-05 19:25:00,1.18098,1.18121,1.18098,1.1812,119200000.0
2007-02-05 19:26:00,1.1812,1.1812,1.18115,1.18115,27900000.0
2007-02-05 19:27:00,1.1811,1.18113,1.18102,1.18105,354800003.0
2007-02-05 19:28:00,1.18113,1.18137,1.18113,1.18127,242000003.0
2007-02-05 19:29:00,1.18124,1.18124,1.18109,1.18118,35900000.0
2007-02-05 19:30:00,1.18125,1.18125,1.18115,1.1812,156599999.0
2007-02-05 19:31:00,1.18122,1.18129,1.18122,1.18129,90700000.0
2007-02-05 19:32:00,1.18126,1.18128,1.18122,1.18122,50699999.0
2007-02-05 19:33:00,1.18125,1.1813,1.18125,1.18125,201099998.0
2007-02-05 19:34:00,1.18125,1.1813,1.18125,1.1813,34300000.0
2007-02-05 19:35:00,1.18126,1.18128,1.18121,1.18128,51600000.0
2007-02-05 19:36:00,1.18128,1.18131,1.18118,1.1812,120700001.0
2007-02-05 19:37:00,1.1813,1.18135,1.18122,1.1813,488200004.0
2007-02-05 19:38:00,1.18125,1.18132,1.18112,1.18115,146000001.0
2007-02-05 19:39:00,1.18115,1.18125,1.18112,1.18119,429000003.0
2007-02-05 19:40:00,1.18123,1.18123,1.18084,1.18105,364400001.0
2007-02-05 19:41:00,1.18118,1.18118,1.18111,1.18112,231600003.0
2007-02-05 19:42:00,1.1811,1.18115,1.18107,1.18112,140999998.0
2007-02-05 19:43:00,1.18118,1.18118,1.1811,1.1811,163800003.0
2007-02-05 19:44:00,1.1811,1.1811,1.18107,1.18107,30500000.0
2007-02-05 19:45:00,1.18099,1.18119,1.18099,1.18111,140399999.0
2007-02-05 19:46:00,1.1811,1.1811,1.18107,1.1811,55200001.0
2007-02-05 19:47:00,1.18105,1.18105,1.18105,1.18105,30200000.0
2007-02-05 19:48:00,1.18104,1.18104,1.18095,1.18095,101000002.0
2007-02-05 19:49:00,1.181,1.18109,1.181,1.18103,191799998.0
2007-02-05 19:50:00,1.18105,1.18109,1.18102,1.18109,43000000.0
2007-02-05 19:51:00,1.18106,1.18106,1.1809,1.18104,99300000.0
2007-02-05 19:52:00,1.18094,1.18094,1.18079,1.18094,41400001.0
2007-02-05 19:53:00,1.18105,1.18112,1.18105,1.18105,185800001.0
2007-02-05 19:54:00,1.18109,1.18121,1.18103,1.18117,92300001.0
2007-02-05 19:55:00,1.18127,1.18128,1.1811,1.1811,40900000.0
2007-02-05 19:56:00,1.18128,1.18128,1.18115,1.18115,230200000.0
2007-02-05 19:57:00,1.18116,1.18125,1.18116,1.18125,211099998.0
2007-02-05 19:58:00,1.18126,1.18138,1.18125,1.18138,146400000.0
2007-02-05 19:59:00,1.18142,1.18153,1.18142,1.18145,69400000.0
2007-02-05 20:00:00,1.18151,1.18171,1.18151,1.18171,145400002.0
2007-02-05 20:01:00,1.18168,1.18172,1.18163,1.18163,28000000.0
2007-02-05 20:02:00,1.18162,1.18167,1.18156,1.1816,159600001.0
2007-02-05 20:03:00,1.18158,1.18163,1.18148,1.18152,485100004.0
2007-02-05 20:04:00,1.18164,1.18168,1.18159,1.18159,139700001.0
2007-02-05 20:05:00,1.18156,1.18169,1.18153,1.18153,151700002.0
2007-02-05 20:06:00,1.18157,1.1817,1.18157,1.18169,133700001.0
2007-02-05 20:07:00,1.18168,1.18171,1.18152,1.18156,253700006.0
2007-02-05 20:08:00,1.18157,1.18173,1.18157,1.18173,450400003.0
2007-02-05 20:09:00,1.18168,1.18177,1.18163,1.18164,245100000.0
2007-02-05 20:10:00,1.1817,1.1817,1.18163,1.18168,114999995.0
2007-02-05 20:11:00,1.1817,1.1817,1.1817,1.1817,249999999.0
2007-02-05 20:12:00,1.1817,1.18173,1.18164,1.18167,539590003.0
2007-02-05 20:13:00,1.1817,1.18177,1.18167,1.18171,186500000.0
2007-02-05 20:14:00,1.18166,1.18174,1.18166,1.18171,150900002.0
2007-02-05 20:15:00,1.18173,1.18173,1.18159,1.18165,521300001.0
2007-02-05 20:16:00,1.18165,1.18178,1.18163,1.18167,616200000.0
2007-02-05 20:17:00,1.18168,1.18185,1.18165,1.18175,292400004.0
2007-02-05 20:18:00,1.18176,1.18176,1.18168,1.18171,92400000.0
2007-02-05 20:19:00,1.18168,1.18173,1.18167,1.1817,92400002.0
2007-02-05 20:20:00,1.18166,1.1817,1.1816,1.1816,348100004.0
2007-02-05 20:21:00,1.18163,1.18163,1.18126,1.18133,347600000.0
2007-02-05 20:22:00,1.18162,1.18163,1.18148,1.18157,377000006.0
2007-02-05 20:23:00,1.1816,1.1816,1.18123,1.18148,504400002.0
2007-02-05 20:24:00,1.18151,1.1816,1.1815,1.18155,344099998.0
2007-02-05 20:25:00,1.18164,1.1817,1.18158,1.18158,169400002.0
2007-02-05 20:26:00,1.18157,1.18163,1.18157,1.18161,262799996.0
2007-02-05 20:27:00,1.18162,1.18172,1.18155,1.18155,247399999.0
2007-02-05 20:28:00,1.18158,1.18165,1.18155,1.1816,718600000.0
2007-02-05 20:29:00,1.18136,1.18162,1.18126,1.18143,455489998.0
2007-02-05 20:30:00,1.18153,1.18167,1.18153,1.18167,219100000.0
2007-02-05 20:31:00,1.18172,1.18172,1.18158,1.18162,534200000.0
2007-02-05 20:32:00,1.18162,1.1817,1.18162,1.1817,260500000.0
2007-02-05 20:33:00,1.18165,1.18172,1.18159,1.18165,259800001.0
2007-02-05 20:34:00,1.18165,1.18173,1.18165,1.18173,80099999.0
2007-02-05 20:35:00,1.18177,1.18183,1.18174,1.1818,94000000.0
2007-02-05 20:36:00,1.1818,1.18182,1.1817,1.1818,394600000.0
2007-02-05 20:37:00,1.18178,1.18178,1.18165,1.18165,183900002.0
2007-02-05 20:38:00,1.18165,1.1817,1.18162,1.1817,313000001.0
2007-02-05 20:39:00,1.1816,1.18165,1.18147,1.18149,430800003.0
2007-02-05 20:40:00,1.18175,1.18178,1.18162,1.18165,372100003.0
2007-02-05 20:41:00,1.18166,1.18172,1.18138,1.1815,578100003.0
2007-02-05 20:42:00,1.18155,1.18182,1.18155,1.18167,549700001.0
2007-02-05 20:43:00,1.18168,1.18177,1.18168,1.18176,211400003.0
2007-02-05 20:44:00,1.1818,1.18188,1.18169,1.18177,80299998.0
2007-02-05 20:45:00,1.18176,1.18181,1.18172,1.18173,100799999.0
2007-02-05 20:46:00,1.18175,1.18184,1.18174,1.18178,206900000.0
2007-02-05 20:47:00,1.18178,1.18182,1.18176,1.18181,271100000.0
2007-02-05 20:48:00,1.18185,1.18185,1.1818,1.18185,56700000.0
2007-02-05 20:49:00,1.18185,1.18187,1.18175,1.18185,266900000.0
2007-02-05 20:50:00,1.18178,1.18178,1.18168,1.18168,131000003.0
2007-02-05 20:51:00,1.1817,1.18181,1.18166,1.18181,81000000.0
2007-02-05 20:52:00,1.18183,1.18183,1.18178,1.18183,104000002.0
2007-02-05 20:53:00,1.18178,1.18181,1.18161,1.18161,215200000.0
2007-02-05 20:54:00,1.18167,1.18177,1.1816,1.18165,419799998.0
2007-02-05 20:55:00,1.1817,1.1817,1.18157,1.18168,233399999.0
2007-02-05 20:56:00,1.18172,1.18179,1.18167,1.18174,443500001.0
2007-02-05 20:57:00,1.18168,1.1818,1.18168,1.1818,391400002.0
2007-02-05 20:58:00,1.18182,1.18183,1.18173,1.18174,327699999.0
2007-02-05 20:59:00,1.18168,1.18209,1.18166,1.18203,233999997.0
2007-02-05 21:00:00,1.1821,1.18223,1.18205,1.18211,768200007.0
2007-02-05 21:01:00,1.18211,1.18224,1.18209,1.18218,653600004.0
2007-02-05 21:02:00,1.18208,1.1822,1.18208,1.1822,187099999.0
2007-02-05 21:03:00,1.18231,1.18231,1.18211,1.18222,530899995.0
2007-02-05 21:04:00,1.18228,1.18235,1.18222,1.18235,635300001.0
2007-02-05 21:05:00,1.18232,1.18237,1.1822,1.1823,663299997.0
2007-02-05 21:06:00,1.18237,1.18237,1.18227,1.18228,51699999.0
2007-02-05 21:07:00,1.1823,1.18235,1.1822,1.18222,582200001.0
2007-02-05 21:08:00,1.1822,1.18235,1.1822,1.18235,212500000.0
2007-02-05 21:09:00,1.18231,1.18245,1.18231,1.18244,107699999.0
2007-02-05 21:10:00,1.18247,1.18251,1.18242,1.18243,432399997.0
2007-02-05 21:11:00,1.18238,1.18238,1.18223,1.18223,445299997.0
2007-02-05 21:12:00,1.18232,1.18239,1.18229,1.18229,328899999.0
2007-02-05 21:13:00,1.18237,1.18271,1.18237,1.18268,555790004.0
2007-02-05 21:14:00,1.18277,1.18277,1.18262,1.18263,241800000.0
2007-02-05 21:15:00,1.18262,1.18267,1.18262,1.18262,155900002.0
2007-02-05 21:16:00,1.18252,1.18253,1.18237,1.18237,144499999.0
2007-02-05 21:17:00,1.18237,1.18237,1.18224,1.18224,61799998.0
2007-02-05 21:18:00,1.18223,1.18227,1.18216,1.18224,95999998.0
2007-02-05 21:19:00,1.18225,1.1823,1.18225,1.18225,170000004.0
2007-02-05 21:20:00,1.18209,1.18225,1.18201,1.18225,72300000.0
2007-02-05 21:21:00,1.18225,1.18225,1.18225,1.18225,56199998.0
2007-02-05 21:22:00,1.18224,1.18224,1.18222,1.18224,136800000.0
2007-02-05 21:23:00,1.18222,1.18233,1.18216,1.18228,182600002.0
2007-02-05 21:24:00,1.18222,1.18223,1.18221,1.18223,23900000.0
2007-02-05 21:25:00,1.18236,1.1824,1.18236,1.18239,38300000.0
2007-02-05 21:26:00,1.18239,1.1824,1.18235,1.18235,120400000.0
2007-02-05 21:27:00,1.18235,1.18238,1.18229,1.18238,143700002.0
2007-02-05 21:28:00,1.1824,1.18248,1.18235,1.1824,379200008.0
2007-02-05 21:29:00,1.18237,1.18237,1.18216,1.18216,85999999.0
2007-02-05 21:30:00,1.18175,1.18212,1.18175,1.18212,94599998.0
2007-02-05 21:31:00,1.18218,1.18218,1.18212,1.18212,73499998.0
2007-02-05 21:32:00,1.1821,1.1821,1.18202,1.1821,258900000.0
2007-02-05 21:33:00,1.18215,1.18215,1.18205,1.1821,177100002.0
2007-02-05 21:34:00,1.18208,1.18208,1.18193,1.18193,97800001.0
2007-02-05 21:35:00,1.18188,1.18191,1.18187,1.1819,107900003.0
2007-02-05 21:36:00,1.18187,1.1819,1.18185,1.18185,93800001.0
2007-02-05 21:37:00,1.18197,1.18197,1.1819,1.1819,55200000.0
2007-02-05 21:38:00,1.18192,1.18199,1.18184,1.18185,118899999.0
2007-02-05 21:39:00,1.18188,1.18195,1.18188,1.18191,365900005.0
2007-02-05 21:40:00,1.18187,1.18187,1.18166,1.18168,318999998.0
2007-02-05 21:41:00,1.18172,1.18179,1.18172,1.18172,104500002.0
2007-02-05 21:42:00,1.18166,1.18167,1.18157,1.18161,87400000.0
2007-02-05 21:43:00,1.18159,1.18159,1.18135,1.18135,167200002.0
2007-02-05 21:44:00,1.18136,1.18148,1.18136,1.18148,78100002.0
2007-02-05 21:45:00,1.18151,1.18158,1.18151,1.18158,122800001.0
2007-02-05 21:46:00,1.1816,1.18165,1.18155,1.18157,197900002.0
2007-02-05 21:47:00,1.18155,1.1816,1.18147,1.18147,212500006.0
2007-02-05 21:48:00,1.18149,1.18149,1.1814,1.18142,163599998.0
2007-02-05 21:49:00,1.18133,1.18159,1.18129,1.18159,58600001.0
2007-02-05 21:50:00,1.18165,1.1817,1.18165,1.1817,33500000.0
2007-02-05 21:51:00,1.1817,1.1817,1.18162,1.18162,187999999.0
2007-02-05 21:52:00,1.18162,1.18178,1.18161,1.18178,41899999.0
2007-02-05 21:53:00,1.1818,1.1818,1.1818,1.1818,125100000.0
2007-02-05 21:54:00,1.1818,1.18185,1.18175,1.18175,170400000.0
2007-02-05 21:55:00,1.1818,1.1818,1.18178,1.1818,39100000.0
2007-02-05 21:56:00,1.18178,1.18182,1.18174,1.18179,60500001.0
2007-02-05 21:57:00,1.18175,1.18187,1.18175,1.18187,46600000.0
2007-02-05 21:58:00,1.18175,1.18182,1.18175,1.18175,51399998.0
2007-02-05 21:59:00,1.18163,1.18167,1.18148,1.18155,110999999.0
2007-02-05 22:00:00,1.18149,1.18153,1.18123,1.18135,221299998.0
2007-02-05 22:01:00,1.18155,1.18156,1.18148,1.18148,98800000.0
2007-02-05 22:02:00,1.18157,1.18167,1.18149,1.18155,396800000.0
2007-02-05 22:03:00,1.18155,1.1816,1.18155,1.1816,208099998.0
2007-02-05 22:04:00,1.18164,1.18169,1.18149,1.18153,153400002.0
2007-02-05 22:05:00,1.18152,1.18166,1.18152,1.18162,25800000.0
2007-02-05 22:06:00,1.18164,1.18181,1.18155,1.18178,281500003.0
2007-02-05 22:07:00,1.1818,1.1818,1.18159,1.18173,74700000.0
2007-02-05 22:08:00,1.18173,1.18183,1.1817,1.18183,174700001.0
2007-02-05 22:09:00,1.18172,1.18192,1.18169,1.18192,148899999.0
2007-02-05 22:10:00,1.18195,1.18197,1.18184,1.18184,84500000.0
2007-02-05 22:11:00,1.18188,1.18188,1.18185,1.18188,30600000.0
2007-02-05 22:12:00,1.1819,1.18195,1.1819,1.1819,154900001.0
2007-02-05 22:13:00,1.18189,1.18196,1.18184,1.18185,89800000.0
2007-02-05 22:14:00,1.182,1.18211,1.182,1.18207,61699999.0
2007-02-05 22:15:00,1.18216,1.18216,1.18206,1.1821,135100000.0
2007-02-05 22:16:00,1.18212,1.18222,1.1821,1.18218,129800000.0
2007-02-05 22:17:00,1.18212,1.18219,1.18207,1.18209,169099999.0
2007-02-05 22:18:00,1.18217,1.18224,1.18217,1.1822,98800000.0
2007-02-05 22:19:00,1.18205,1.18208,1.18191,1.18197,107800002.0
2007-02-05 22:20:00,1.1822,1.18225,1.1822,1.18225,5400000.0
2007-02-05 22:21:00,1.18222,1.18222,1.18205,1.18205,325099993.0
2007-02-05 22:22:00,1.18204,1.1821,1.18196,1.18196,80000002.0
2007-02-05 22:23:00,1.18201,1.18205,1.18193,1.18193,152000000.0
2007-02-05 22:24:00,1.1819,1.18194,1.18187,1.18192,154799999.0
2007-02-05 22:25:00,1.18192,1.18192,1.18182,1.18182,136300000.0
2007-02-05 22:26:00,1.1819,1.182,1.1819,1.18192,110500001.0
2007-02-05 22:27:00,1.18192,1.18204,1.18192,1.18197,425599996.0
2007-02-05 22:28:00,1.18195,1.18195,1.18195,1.18195,21500000.0
2007-02-05 22:29:00,1.182,1.18205,1.18195,1.18195,270000005.0
2007-02-05 22:30:00,1.18193,1.18193,1.18185,1.18193,129600003.0
2007-02-05 22:31:00,1.18192,1.18192,1.18183,1.18183,54899998.0
2007-02-05 22:32:00,1.18177,1.18182,1.1817,1.18179,40600000.0
2007-02-05 22:33:00,1.18184,1.18188,1.18181,1.18183,135000001.0
2007-02-05 22:34:00,1.18178,1.18191,1.18177,1.18188,283900001.0
2007-02-05 22:35:00,1.18199,1.18211,1.18199,1.18208,118300002.0
2007-02-05 22:36:00,1.18208,1.18208,1.18195,1.18195,147200004.0
2007-02-05 22:37:00,1.18195,1.18196,1.18188,1.18188,77399999.0
2007-02-05 22:38:00,1.18197,1.18207,1.18193,1.18201,70300000.0
2007-02-05 22:39:00,1.18205,1.18205,1.18195,1.18195,179700002.0
2007-02-05 22:40:00,1.18193,1.18193,1.1818,1.18182,53999999.0
2007-02-05 22:41:00,1.1818,1.1818,1.18169,1.18175,18900000.0
2007-02-05 22:42:00,1.18188,1.18191,1.18183,1.18191,71400000.0
2007-02-05 22:43:00,1.18196,1.18207,1.18192,1.18207,266399999.0
2007-02-05 22:44:00,1.1821,1.18215,1.18205,1.18205,105599998.0
2007-02-05 22:45:00,1.18205,1.1821,1.18205,1.1821,29400000.0
2007-02-05 22:46:00,1.18213,1.18213,1.182,1.1821,84599998.0
2007-02-05 22:47:00,1.182,1.18216,1.18184,1.18203,159900001.0
2007-02-05 22:48:00,1.1821,1.1821,1.18205,1.18205,96799999.0
2007-02-05 22:49:00,1.18213,1.18218,1.18211,1.18213,115199998.0
2007-02-05 22:50:00,1.18217,1.18217,1.18205,1.18205,16700000.0
2007-02-05 22:51:00,1.18212,1.18212,1.18196,1.18209,85700001.0
2007-02-05 22:52:00,1.18206,1.18214,1.182,1.182,115699999.0
2007-02-05 22:53:00,1.18205,1.18215,1.182,1.18205,94199999.0
2007-02-05 22:54:00,1.18206,1.1822,1.18206,1.18215,85899998.0
2007-02-05 22:55:00,1.18223,1.18242,1.18215,1.18218,371000008.0
2007-02-05 22:56:00,1.18215,1.18215,1.1821,1.1821,54499999.0
2007-02-05 22:57:00,1.18208,1.1821,1.18201,1.18201,125100000.0
2007-02-05 22:58:00,1.18215,1.18236,1.18209,1.18236,111400000.0
2007-02-05 22:59:00,1.18231,1.18237,1.18208,1.18216,87800001.0
2007-02-05 23:00:00,1.18217,1.18228,1.18217,1.18228,24500001.0
2007-02-05 23:01:00,1.18255,1.18255,1.18246,1.18249,81899997.0
2007-02-05 23:02:00,1.18249,1.18249,1.18241,1.18243,74100001.0
2007-02-05 23:03:00,1.18245,1.18245,1.1824,1.1824,12000000.0
2007-02-05 23:04:00,1.1824,1.1824,1.1824,1.1824,31000000.0
2007-02-05 23:05:00,1.1824,1.1824,1.18233,1.18235,80700001.0
2007-02-05 23:06:00,1.18216,1.18242,1.1821,1.18215,128300000.0
2007-02-05 23:07:00,1.18224,1.18233,1.18207,1.18233,56599999.0
2007-02-05 23:08:00,1.18238,1.18238,1.18205,1.18211,117500001.0
2007-02-05 23:09:00,1.1824,1.18245,1.18233,1.18245,99800002.0
2007-02-05 23:10:00,1.18243,1.18243,1.18235,1.18235,53100001.0
2007-02-05 23:11:00,1.18231,1.1824,1.18231,1.1824,43200000.0
2007-02-05 23:12:00,1.18228,1.18231,1.18221,1.1823,36200000.0
2007-02-05 23:13:00,1.1823,1.18233,1.18224,1.18232,121799998.0
2007-02-05 23:14:00,1.18229,1.18232,1.18226,1.18232,77300002.0
2007-02-05 23:15:00,1.18238,1.18238,1.18228,1.1823,128500000.0
2007-02-05 23:16:00,1.18229,1.18229,1.1822,1.1822,97099999.0
2007-02-05 23:17:00,1.18218,1.18225,1.18215,1.18215,114300000.0
2007-02-05 23:18:00,1.18185,1.18188,1.1816,1.18172,121600001.0
2007-02-05 23:19:00,1.182,1.18209,1.18177,1.18181,124900001.0
2007-02-05 23:20:00,1.18208,1.18208,1.18205,1.18205,23100001.0
2007-02-05 23:21:00,1.18192,1.18193,1.18192,1.18193,49299999.0
2007-02-05 23:22:00,1.18185,1.18212,1.18185,1.18193,65500000.0
2007-02-05 23:23:00,1.18188,1.18193,1.18177,1.1818,128800002.0
2007-02-05 23:24:00,1.18173,1.18184,1.18165,1.18179,98200001.0
2007-02-05 23:25:00,1.18198,1.18198,1.18185,1.18185,126499999.0
2007-02-05 23:26:00,1.18185,1.18195,1.18182,1.1819,100700000.0
2007-02-05 23:27:00,1.18183,1.18183,1.18164,1.18167,84499998.0
2007-02-05 23:28:00,1.1817,1.18176,1.18167,1.18167,126000001.0
2007-02-05 23:29:00,1.18175,1.18175,1.18173,1.18173,5600000.0
2007-02-05 23:30:00,1.18155,1.1817,1.18152,1.18154,41300000.0
2007-02-05 23:31:00,1.1817,1.1817,1.1817,1.1817,16000000.0
2007-02-05 23:32:00,1.18171,1.18171,1.18163,1.18165,129700000.0
2007-02-05 23:33:00,1.18168,1.18186,1.18168,1.18186,75799998.0
2007-02-05 23:34:00,1.18179,1.18183,1.1817,1.18178,26900001.0
2007-02-05 23:35:00,1.1816,1.18173,1.1816,1.1817,209600002.0
2007-02-05 23:36:00,1.18138,1.18173,1.18132,1.18173,115100002.0
2007-02-05 23:37:00,1.18169,1.18176,1.18169,1.18176,29099999.0
2007-02-05 23:38:00,1.18175,1.18197,1.18175,1.18183,125999998.0
2007-02-05 23:39:00,1.18187,1.18195,1.18183,1.18183,59500000.0
2007-02-05 23:40:00,1.18185,1.18188,1.18185,1.18188,32700001.0
2007-02-05 23:41:00,1.1819,1.1819,1.18171,1.18174,73600001.0
2007-02-05 23:42:00,1.182,1.18205,1.18192,1.182,139100002.0
2007-02-05 23:43:00,1.18198,1.18206,1.18198,1.18206,51099999.0
2007-02-05 23:44:00,1.18208,1.18208,1.18188,1.18202,136799999.0
2007-02-05 23:45:00,1.18214,1.18214,1.18194,1.182,70600000.0
2007-02-05 23:46:00,1.18178,1.18199,1.18168,1.18175,91800000.0
2007-02-05 23:47:00,1.18199,1.18207,1.18199,1.18207,28900000.0
2007-02-05 23:48:00,1.1821,1.1821,1.18205,1.18205,87699999.0
2007-02-05 23:49:00,1.18205,1.1821,1.18202,1.18205,57500000.0
2007-02-05 23:50:00,1.18189,1.18198,1.18175,1.1819,201499998.0
2007-02-05 23:51:00,1.18208,1.18208,1.18196,1.18196,115199997.0
2007-02-05 23:52:00,1.18205,1.18226,1.18205,1.18215,121400002.0
2007-02-05 23:53:00,1.1822,1.18229,1.1822,1.18228,86900001.0
2007-02-05 23:54:00,1.1823,1.1823,1.1823,1.1823,47900000.0
2007-02-05 23:55:00,1.18223,1.18252,1.18218,1.18252,89199999.0
2007-02-05 23:56:00,1.18232,1.1824,1.18232,1.18235,120900000.0
2007-02-05 23:57:00,1.18242,1.18242,1.18229,1.18237,85400001.0
2007-02-05 23:58:00,1.18236,1.18246,1.18229,1.18236,25600000.0
2007-02-05 23:59:00,1.18235,1.18249,1.18228,1.18228,57200001.0
2007-02-06 00:00:00,1.18242,1.18258,1.18242,1.18247,61600000.0
2007-02-06 00:01:00,1.18242,1.1825,1.18242,1.1825,25000000.0
2007-02-06 00:02:00,1.18249,1.18249,1.18237,1.18248,66400002.0
2007-02-06 00:03:00,1.18246,1.18259,1.18246,1.18259,10800000.0
2007-02-06 00:04:00,1.18253,1.18253,1.18241,1.18252,50600000.0
2007-02-06 00:05:00,1.18245,1.1827,1.18245,1.1827,82700001.0
2007-02-06 00:06:00,1.18271,1.18271,1.18254,1.18257,163699995.0
2007-02-06 00:07:00,1.18264,1.18264,1.18261,1.18261,21400000.0
2007-02-06 00:08:00,1.18253,1.18253,1.18224,1.18232,66099999.0
2007-02-06 00:09:00,1.18268,1.18281,1.18259,1.18281,170799999.0
2007-02-06 00:10:00,1.18295,1.18295,1.18286,1.1829,50300000.0
2007-02-06 00:11:00,1.1829,1.1829,1.18285,1.1829,161699999.0
2007-02-06 00:12:00,1.18277,1.18277,1.18262,1.18265,122000003.0
2007-02-06 00:13:00,1.18255,1.18274,1.18255,1.18263,154800000.0
2007-02-06 00:14:00,1.18261,1.1827,1.18259,1.18268,261400007.0
2007-02-06 00:15:00,1.18265,1.18265,1.18241,1.18261,119299997.0
2007-02-06 00:16:00,1.18254,1.18254,1.18235,1.18237,65599999.0
2007-02-06 00:17:00,1.18213,1.18234,1.18213,1.18233,52900000.0
2007-02-06 00:18:00,1.1823,1.18241,1.18218,1.18233,75300000.0
2007-02-06 00:19:00,1.18227,1.18227,1.18197,1.18206,95400002.0
2007-02-06 00:20:00,1.18204,1.18217,1.18203,1.18205,46900001.0
2007-02-06 00:21:00,1.18201,1.18211,1.18199,1.18205,84200000.0
2007-02-06 00:22:00,1.18191,1.18202,1.18191,1.18202,33700000.0
2007-02-06 00:23:00,1.18212,1.18212,1.18203,1.18206,176700001.0
2007-02-06 00:24:00,1.18208,1.18213,1.18192,1.18213,110899998.0
2007-02-06 00:25:00,1.18201,1.1821,1.18197,1.18208,113699998.0
2007-02-06 00:26:00,1.18183,1.18221,1.18176,1.18221,35800000.0
2007-02-06 00:27:00,1.18222,1.18222,1.18188,1.18196,26700000.0
2007-02-06 00:28:00,1.18207,1.18215,1.18191,1.18197,102200001.0
2007-02-06 00:29:00,1.18204,1.18217,1.18179,1.182,124499998.0
2007-02-06 00:30:00,1.18205,1.1821,1.18202,1.18205,33200000.0
2007-02-06 00:31:00,1.18214,1.18219,1.18187,1.18209,119200002.0
2007-02-06 00:32:00,1.1821,1.1821,1.1821,1.1821,17500000.0
2007-02-06 00:33:00,1.18212,1.18217,1.18209,1.18209,102299996.0
2007-02-06 00:34:00,1.18202,1.18211,1.18192,1.18209,111900000.0
2007-02-06 00:35:00,1.18191,1.18198,1.18174,1.18197,61300000.0
2007-02-06 00:36:00,1.18204,1.1822,1.18204,1.18204,149800001.0
2007-02-06 00:37:00,1.18198,1.18217,1.18178,1.18217,134599994.0
2007-02-06 00:38:00,1.18216,1.18221,1.18192,1.18206,61800000.0
2007-02-06 00:39:00,1.1821,1.18214,1.18195,1.18214,103199998.0
2007-02-06 00:40:00,1.18227,1.18232,1.18227,1.1823,68100001.0
2007-02-06 00:41:00,1.18211,1.18232,1.18201,1.18228,114000000.0
2007-02-06 00:42:00,1.18225,1.18235,1.182,1.18235,63200000.0
2007-02-06 00:43:00,1.18232,1.18239,1.18211,1.18239,129800001.0
2007-02-06 00:44:00,1.18226,1.18234,1.18223,1.18223,58599999.0
2007-02-06 00:45:00,1.1823,1.18235,1.18222,1.1823,72800001.0
2007-02-06 00:46:00,1.18235,1.18235,1.18235,1.18235,1600000.0
2007-02-06 00:47:00,1.18197,1.18237,1.18197,1.1823,111800001.0
2007-02-06 00:48:00,1.1823,1.1823,1.18224,1.18228,131000001.0
2007-02-06 00:49:00,1.18224,1.1823,1.18224,1.18225,69399998.0
2007-02-06 00:50:00,1.18232,1.18237,1.18197,1.18227,179200002.0
2007-02-06 00:51:00,1.18227,1.18244,1.18227,1.18236,82100002.0
2007-02-06 00:52:00,1.18222,1.18222,1.18197,1.18197,110800003.0
2007-02-06 00:53:00,1.18228,1.18237,1.18228,1.18228,81800002.0
2007-02-06 00:54:00,1.18227,1.18227,1.182,1.18202,139900000.0
2007-02-06 00:55:00,1.18207,1.18221,1.18207,1.18215,71000000.0
2007-02-06 00:56:00,1.182,1.18218,1.18182,1.18218,102300001.0
2007-02-06 00:57:00,1.18222,1.18228,1.18179,1.18206,84700002.0
2007-02-06 00:58:00,1.18221,1.18224,1.18221,1.18224,1800000.0
2007-02-06 00:59:00,1.1822,1.18225,1.1822,1.1822,46500000.0
2007-02-06 01:00:00,1.1822,1.18228,1.1822,1.18228,90499999.0
2007-02-06 01:01:00,1.18209,1.18215,1.18189,1.18196,66200000.0
2007-02-06 01:02:00,1.1822,1.18222,1.18213,1.18219,125899999.0
2007-02-06 01:03:00,1.18224,1.18224,1.1821,1.1822,79200000.0
2007-02-06 01:04:00,1.18214,1.18215,1.18199,1.18199,56400000.0
2007-02-06 01:05:00,1.18201,1.18213,1.18183,1.18187,160900002.0
2007-02-06 01:06:00,1.18174,1.1819,1.18173,1.1819,61200002.0
2007-02-06 01:07:00,1.18145,1.1819,1.18145,1.1819,126100002.0
2007-02-06 01:08:00,1.1819,1.18195,1.18185,1.18195,123200001.0
2007-02-06 01:09:00,1.18189,1.18192,1.18183,1.18183,63700001.0
2007-02-06 01:10:00,1.18182,1.18182,1.18182,1.18182,2200000.0
2007-02-06 01:11:00,1.1818,1.1818,1.1818,1.1818,38700001.0
2007-02-06 01:12:00,1.18177,1.18177,1.18173,1.18173,31900000.0
2007-02-06 01:13:00,1.18163,1.18176,1.18155,1.18176,138199999.0
2007-02-06 01:14:00,1.18172,1.18178,1.18172,1.18178,45499999.0
2007-02-06 01:15:00,1.18188,1.18188,1.18177,1.18177,68899998.0
2007-02-06 01:16:00,1.18178,1.1818,1.18172,1.18175,31100000.0
2007-02-06 01:17:00,1.18178,1.18178,1.18167,1.18172,60300001.0
2007-02-06 01:18:00,1.18161,1.18182,1.18161,1.18177,123300000.0
2007-02-06 01:19:00,1.18173,1.18177,1.18173,1.18177,35500000.0
2007-02-06 01:20:00,1.1813,1.18161,1.1813,1.18161,76400000.0
2007-02-06 01:21:00,1.18153,1.18173,1.18151,1.1817,51900000.0
2007-02-06 01:22:00,1.18172,1.18172,1.18163,1.18163,20100000.0
2007-02-06 01:23:00,1.18156,1.18156,1.18156,1.18156,24200000.0
2007-02-06 01:24:00,1.1815,1.1815,1.18142,1.18142,37300000.0
2007-02-06 01:25:00,1.1815,1.18153,1.18145,1.18153,43700000.0
2007-02-06 01:26:00,1.1815,1.1815,1.1815,1.1815,19900000.0
2007-02-06 01:27:00,1.1815,1.1815,1.18142,1.18145,12900000.0
2007-02-06 01:28:00,1.18155,1.18155,1.18148,1.18148,29500000.0
2007-02-06 01:29:00,1.18155,1.18155,1.18142,1.1815,134700002.0
2007-02-06 01:30:00,1.18142,1.18147,1.18139,1.18143,126100004.0
2007-02-06 01:31:00,1.18114,1.18128,1.18107,1.18116,108700002.0
2007-02-06 01:32:00,1.18131,1.18155,1.1812,1.18155,86199998.0
2007-02-06 01:33:00,1.18146,1.18146,1.18134,1.18136,90200002.0
2007-02-06 01:34:00,1.18135,1.18135,1.1812,1.18131,96500000.0
2007-02-06 01:35:00,1.18143,1.18147,1.18143,1.18147,11300000.0
2007-02-06 01:36:00,1.18172,1.18183,1.1816,1.18164,143700002.0
2007-02-06 01:37:00,1.18157,1.18168,1.1814,1.1814,187699999.0
2007-02-06 01:38:00,1.18139,1.18167,1.18139,1.18154,152500001.0
2007-02-06 01:39:00,1.18154,1.18159,1.18148,1.18158,96200001.0
2007-02-06 01:40:00,1.18152,1.18154,1.18129,1.18129,81900002.0
2007-02-06 01:41:00,1.18128,1.18128,1.18109,1.18109,110999997.0
2007-02-06 01:42:00,1.18105,1.18107,1.18097,1.18107,108000000.0
2007-02-06 01:43:00,1.18086,1.18095,1.18084,1.1809,86299999.0
2007-02-06 01:44:00,1.18082,1.18095,1.18065,1.18065,88290001.0
2007-02-06 01:45:00,1.18097,1.18098,1.18097,1.18098,11200000.0
2007-02-06 01:46:00,1.18093,1.18099,1.18092,1.18092,21300000.0
2007-02-06 01:47:00,1.18093,1.18099,1.18092,1.18098,64000001.0
2007-02-06 01:48:00,1.18078,1.181,1.18078,1.18085,69300000.0
2007-02-06 01:49:00,1.18088,1.18102,1.18067,1.18102,123300002.0
2007-02-06 01:50:00,1.18091,1.18096,1.18091,1.18096,30100000.0
2007-02-06 01:51:00,1.18089,1.18089,1.18083,1.18083,11400000.0
2007-02-06 01:52:00,1.1809,1.1809,1.1808,1.18087,52600000.0
2007-02-06 01:53:00,1.18082,1.18088,1.18081,1.18085,85600000.0
2007-02-06 01:54:00,1.18095,1.181,1.18068,1.18078,153500000.0
2007-02-06 01:55:00,1.18079,1.18102,1.18079,1.18102,43099999.0
2007-02-06 01:56:00,1.18063,1.18098,1.18062,1.18087,137600002.0
2007-02-06 01:57:00,1.18102,1.18102,1.18083,1.18085,106900000.0
2007-02-06 01:58:00,1.18098,1.18098,1.18094,1.18094,43699998.0
2007-02-06 01:59:00,1.18093,1.18108,1.18084,1.18108,48500000.0
2007-02-06 02:00:00,1.18107,1.1812,1.18101,1.18117,165400001.0
2007-02-06 02:01:00,1.18129,1.18139,1.18129,1.18139,20000000.0
2007-02-06 02:02:00,1.18139,1.18148,1.18137,1.1814,118099998.0
2007-02-06 02:03:00,1.1814,1.18159,1.18136,1.18159,127099997.0
2007-02-06 02:04:00,1.18158,1.18158,1.18141,1.18141,98399998.0
2007-02-06 02:05:00,1.18148,1.18153,1.18137,1.18149,24900000.0
2007-02-06 02:06:00,1.18125,1.18135,1.18125,1.18131,104899997.0
2007-02-06 02:07:00,1.18135,1.18137,1.18113,1.18137,144800000.0
2007-02-06 02:08:00,1.18149,1.18149,1.18136,1.18136,117500002.0
2007-02-06 02:09:00,1.1814,1.1814,1.18135,1.18135,23100000.0
2007-02-06 02:10:00,1.18138,1.18148,1.18138,1.1814,92300002.0
2007-02-06 02:11:00,1.1814,1.1814,1.18135,1.1814,160699999.0
2007-02-06 02:12:00,1.18138,1.18138,1.18138,1.18138,500000.0
2007-02-06 02:13:00,1.1814,1.1814,1.1814,1.1814,800000.0
2007-02-06 02:14:00,1.18129,1.18129,1.18121,1.18121,33399998.0
2007-02-06 02:15:00,1.18103,1.18135,1.18092,1.18135,77800001.0
2007-02-06 02:16:00,1.18112,1.18123,1.1811,1.18116,72100000.0
2007-02-06 02:17:00,1.18126,1.18126,1.18126,1.18126,27300000.0
2007-02-06 02:18:00,1.18128,1.18137,1.18128,1.18137,42500000.0
2007-02-06 02:19:00,1.18105,1.18131,1.18097,1.18129,184199999.0
2007-02-06 02:20:00,1.18135,1.18156,1.18135,1.18154,58199999.0
2007-02-06 02:21:00,1.18145,1.1815,1.18145,1.1815,34600001.0
2007-02-06 02:22:00,1.18137,1.18145,1.18105,1.18138,85400001.0
2007-02-06 02:23:00,1.18143,1.1816,1.18135,1.1816,76899999.0
2007-02-06 02:24:00,1.1816,1.1816,1.18155,1.18155,17500000.0
2007-02-06 02:25:00,1.18167,1.18173,1.18112,1.18147,135500002.0
2007-02-06 02:26:00,1.18156,1.18156,1.18149,1.18149,42400001.0
2007-02-06 02:27:00,1.1815,1.1815,1.1815,1.1815,5600000.0
2007-02-06 02:28:00,1.18121,1.18138,1.18117,1.18138,60100001.0
2007-02-06 02:29:00,1.18145,1.18155,1.18142,1.1815,112199999.0
2007-02-06 02:30:00,1.18148,1.18148,1.1813,1.1813,104200002.0
2007-02-06 02:31:00,1.1813,1.18135,1.18128,1.18128,80000000.0
2007-02-06 02:32:00,1.18138,1.18138,1.18135,1.18138,74999999.0
2007-02-06 02:33:00,1.18143,1.18143,1.18132,1.18132,29300000.0
2007-02-06 02:34:00,1.18128,1.1813,1.18125,1.1813,99599999.0
2007-02-06 02:35:00,1.18137,1.18137,1.18128,1.18128,21499999.0
2007-02-06 02:36:00,1.18132,1.18132,1.18124,1.18124,31900001.0
2007-02-06 02:37:00,1.18125,1.18125,1.18115,1.18115,20600001.0
2007-02-06 02:38:00,1.18115,1.18128,1.18115,1.18128,115299997.0
2007-02-06 02:39:00,1.18129,1.18129,1.1812,1.18128,49400001.0
2007-02-06 02:40:00,1.18117,1.18121,1.18117,1.18121,2100000.0
2007-02-06 02:41:00,1.1813,1.1813,1.18125,1.18125,48300000.0
2007-02-06 02:42:00,1.18107,1.18124,1.18087,1.18124,67400001.0
2007-02-06 02:43:00,1.18137,1.18137,1.18101,1.18101,125099998.0
2007-02-06 02:44:00,1.18095,1.18121,1.1809,1.18121,46400000.0
2007-02-06 02:45:00,1.18131,1.18146,1.18131,1.18146,68700000.0
2007-02-06 02:46:00,1.18153,1.18153,1.18139,1.18144,28700000.0
2007-02-06 02:47:00,1.18141,1.18142,1.18141,1.18142,16100000.0
2007-02-06 02:48:00,1.1815,1.1815,1.18137,1.18147,138599998.0
2007-02-06 02:49:00,1.18117,1.18133,1.18108,1.18132,140000003.0
2007-02-06 02:50:00,1.18133,1.18134,1.18101,1.1812,67400000.0
2007-02-06 02:51:00,1.18142,1.18154,1.18142,1.18145,79499998.0
2007-02-06 02:52:00,1.181,1.18139,1.181,1.18134,95400000.0
2007-02-06 02:53:00,1.18133,1.18146,1.18106,1.18132,130800000.0
2007-02-06 02:54:00,1.1815,1.1815,1.1815,1.1815,22500000.0
2007-02-06 02:55:00,1.18159,1.18163,1.18152,1.18153,124800002.0
2007-02-06 02:56:00,1.18155,1.18155,1.1815,1.1815,21700000.0
2007-02-06 02:57:00,1.18172,1.18173,1.18126,1.18126,85900002.0
2007-02-06 02:58:00,1.1814,1.18141,1.18119,1.18119,133800002.0
2007-02-06 02:59:00,1.1813,1.18146,1.18126,1.18127,159200003.0
2007-02-06 03:00:00,1.18151,1.18158,1.18142,1.18158,35899999.0
2007-02-06 03:01:00,1.18154,1.18162,1.18148,1.18162,95100000.0
2007-02-06 03:02:00,1.18153,1.1816,1.18139,1.1816,116299998.0
2007-02-06 03:03:00,1.18167,1.18175,1.18163,1.18169,106500000.0
2007-02-06 03:04:00,1.18172,1.18176,1.18163,1.18163,86100001.0
2007-02-06 03:05:00,1.18165,1.18175,1.18165,1.18165,138400002.0
2007-02-06 03:06:00,1.18167,1.18178,1.18167,1.18178,54000001.0
2007-02-06 03:07:00,1.18162,1.18183,1.18151,1.18176,105600000.0
2007-02-06 03:08:00,1.18173,1.1818,1.18143,1.18157,45700000.0
2007-02-06 03:09:00,1.1818,1.18185,1.18175,1.1818,122900000.0
2007-02-06 03:10:00,1.18178,1.18178,1.18178,1.18178,17500000.0
2007-02-06 03:11:00,1.18188,1.18188,1.18182,1.18182,16700000.0
2007-02-06 03:12:00,1.18187,1.18191,1.18179,1.18191,94299998.0
2007-02-06 03:13:00,1.18197,1.18197,1.18182,1.18185,65799998.0
2007-02-06 03:14:00,1.18193,1.18201,1.18191,1.18193,76000001.0
2007-02-06 03:15:00,1.18196,1.18204,1.18196,1.182,39900002.0
2007-02-06 03:16:00,1.18208,1.18215,1.18208,1.18215,57200000.0
2007-02-06 03:17:00,1.18206,1.18206,1.18195,1.18198,19200000.0
2007-02-06 03:18:00,1.18202,1.18202,1.18179,1.18191,125200001.0
2007-02-06 03:19:00,1.1819,1.1819,1.1818,1.18187,57000000.0
2007-02-06 03:20:00,1.18193,1.18193,1.18187,1.18187,27900000.0
2007-02-06 03:21:00,1.18188,1.18194,1.18183,1.18194,77800000.0
2007-02-06 03:22:00,1.18188,1.18188,1.18178,1.18182,48800000.0
2007-02-06 03:23:00,1.18146,1.18197,1.18146,1.18165,119699998.0
2007-02-06 03:24:00,1.18177,1.1818,1.18177,1.1818,8100000.0
2007-02-06 03:25:00,1.18163,1.18174,1.18149,1.18158,98400000.0
2007-02-06 03:26:00,1.18158,1.1816,1.18146,1.18154,66000000.0
2007-02-06 03:27:00,1.18172,1.18172,1.18171,1.18171,27900000.0
2007-02-06 03:28:00,1.18149,1.18162,1.18142,1.18154,79599999.0
2007-02-06 03:29:00,1.18167,1.18172,1.1816,1.18162,92900001.0
2007-02-06 03:30:00,1.18179,1.18179,1.18141,1.18153,189300005.0
2007-02-06 03:31:00,1.18145,1.18162,1.18126,1.18162,96700001.0
2007-02-06 03:32:00,1.1817,1.1817,1.1817,1.1817,11100000.0
2007-02-06 03:33:00,1.18164,1.18187,1.18164,1.18187,58900000.0
2007-02-06 03:34:00,1.18188,1.18195,1.18188,1.18195,4000000.0
2007-02-06 03:35:00,1.18185,1.18187,1.18184,1.18187,61299998.0
2007-02-06 03:36:00,1.1818,1.18188,1.1818,1.18188,36700000.0
2007-02-06 03:37:00,1.18187,1.18188,1.18186,1.18188,49200001.0
2007-02-06 03:38:00,1.18185,1.18195,1.18185,1.18195,42000001.0
2007-02-06 03:39:00,1.18188,1.18193,1.18182,1.18182,130900002.0
2007-02-06 03:40:00,1.18174,1.18183,1.18171,1.18171,99300000.0
2007-02-06 03:41:00,1.1817,1.18175,1.18165,1.18172,130000003.0
2007-02-06 03:42:00,1.18168,1.18175,1.18168,1.1817,119400003.0
2007-02-06 03:43:00,1.1816,1.18174,1.18147,1.18147,108200003.0
2007-02-06 03:44:00,1.18172,1.18176,1.18164,1.18164,68500002.0
2007-02-06 03:45:00,1.18163,1.18177,1.18163,1.18166,143800003.0
2007-02-06 03:46:00,1.18148,1.18157,1.18144,1.18152,174000003.0
2007-02-06 03:47:00,1.18158,1.1816,1.18144,1.1815,144800004.0
2007-02-06 03:48:00,1.18165,1.18174,1.18161,1.18161,83400000.0
2007-02-06 03:49:00,1.18169,1.18177,1.18167,1.18167,94299999.0
2007-02-06 03:50:00,1.18165,1.18175,1.18165,1.18175,3200000.0
2007-02-06 03:51:00,1.18137,1.18166,1.18131,1.18137,185699999.0
2007-02-06 03:52:00,1.18139,1.18164,1.18139,1.18147,35100000.0
2007-02-06 03:53:00,1.18162,1.18164,1.18144,1.18159,72299999.0
2007-02-06 03:54:00,1.18168,1.18168,1.18159,1.18168,29500000.0
2007-02-06 03:55:00,1.18157,1.18157,1.18148,1.18148,7200000.0
2007-02-06 03:56:00,1.18131,1.1816,1.18131,1.18157,73699999.0
2007-02-06 03:57:00,1.1817,1.1817,1.1817,1.1817,44900002.0
2007-02-06 03:58:00,1.18162,1.18178,1.18156,1.18165,90900001.0
2007-02-06 03:59:00,1.18162,1.18171,1.18162,1.18171,64699998.0
2007-02-06 04:00:00,1.18176,1.18191,1.18176,1.18182,58300000.0
2007-02-06 04:01:00,1.18175,1.18193,1.18159,1.18178,118100001.0
2007-02-06 04:02:00,1.18187,1.18189,1.18143,1.18165,312199999.0
2007-02-06 04:03:00,1.18175,1.18175,1.18175,1.18175,3200000.0
2007-02-06 04:04:00,1.18159,1.18179,1.18149,1.18172,88799999.0
2007-02-06 04:05:00,1.1818,1.1818,1.1818,1.1818,6000000.0
2007-02-06 04:06:00,1.18159,1.18173,1.18159,1.18173,61500000.0
2007-02-06 04:07:00,1.18181,1.18192,1.18178,1.18192,32800000.0
2007-02-06 04:08:00,1.18189,1.18196,1.18189,1.18196,16200000.0
2007-02-06 04:09:00,1.18202,1.18205,1.182,1.18202,71100001.0
2007-02-06 04:10:00,1.18202,1.18208,1.18194,1.18208,89300000.0
2007-02-06 04:11:00,1.18201,1.18204,1.18201,1.18204,18300000.0
2007-02-06 04:12:00,1.18202,1.18205,1.18195,1.182,142800000.0
2007-02-06 04:13:00,1.18205,1.18205,1.182,1.182,25500000.0
2007-02-06 04:14:00,1.18202,1.18211,1.18198,1.18203,71500000.0
2007-02-06 04:15:00,1.18195,1.1821,1.18168,1.18197,212400003.0
2007-02-06 04:16:00,1.18205,1.1821,1.18205,1.1821,39800000.0
2007-02-06 04:17:00,1.18202,1.18215,1.18202,1.18215,41400002.0
2007-02-06 04:18:00,1.18218,1.18227,1.18199,1.18199,124099998.0
2007-02-06 04:19:00,1.18193,1.18223,1.18191,1.18199,71000001.0
2007-02-06 04:20:00,1.18221,1.18221,1.18214,1.18214,7200000.0
2007-02-06 04:21:00,1.18205,1.1821,1.182,1.18208,136600002.0
2007-02-06 04:22:00,1.1819,1.18207,1.18171,1.18207,136399999.0
2007-02-06 04:23:00,1.18207,1.18207,1.18194,1.18195,68900000.0
2007-02-06 04:24:00,1.18168,1.18202,1.18165,1.18192,109699998.0
2007-02-06 04:25:00,1.18204,1.18215,1.18204,1.18215,76000000.0
2007-02-06 04:26:00,1.18205,1.18205,1.18205,1.18205,12000000.0
2007-02-06 04:27:00,1.18214,1.18224,1.18214,1.18224,4000000.0
2007-02-06 04:28:00,1.1821,1.1821,1.1821,1.1821,600000.0
2007-02-06 04:29:00,1.18198,1.18216,1.18198,1.18201,159600001.0
2007-02-06 04:30:00,1.18214,1.18218,1.18211,1.18218,41099999.0
2007-02-06 04:31:00,1.18217,1.18228,1.18203,1.18203,72699999.0
2007-02-06 04:32:00,1.18202,1.18216,1.18202,1.18216,67800000.0
2007-02-06 04:33:00,1.18212,1.18215,1.18197,1.18198,131200003.0
2007-02-06 04:34:00,1.18203,1.18212,1.182,1.18208,93500002.0
2007-02-06 04:35:00,1.18188,1.18197,1.1817,1.18197,176599998.0
2007-02-06 04:36:00,1.18184,1.18196,1.18172,1.18195,91500000.0
2007-02-06 04:37:00,1.1821,1.18212,1.1821,1.18212,24900000.0
2007-02-06 04:38:00,1.18209,1.18213,1.18202,1.18207,99700000.0
2007-02-06 04:39:00,1.18208,1.1821,1.18208,1.1821,1600000.0
2007-02-06 04:40:00,1.18196,1.18203,1.18176,1.1819,76800002.0
2007-02-06 04:41:00,1.1821,1.1821,1.18205,1.18205,63699999.0
2007-02-06 04:42:00,1.182,1.18203,1.18175,1.18203,45100000.0
2007-02-06 04:43:00,1.18209,1.18219,1.18187,1.18187,152700000.0
2007-02-06 04:44:00,1.1821,1.1821,1.1821,1.1821,20800000.0
2007-02-06 04:45:00,1.18197,1.18204,1.18176,1.18188,84900000.0
2007-02-06 04:46:00,1.18188,1.18204,1.18183,1.182,68600000.0
2007-02-06 04:47:00,1.182,1.18214,1.18194,1.18197,99500001.0
2007-02-06 04:48:00,1.18202,1.18203,1.18181,1.18193,107600002.0
2007-02-06 04:49:00,1.18212,1.18212,1.18184,1.18185,129800001.0
2007-02-06 04:50:00,1.18193,1.18209,1.18186,1.18198,89900000.0
2007-02-06 04:51:00,1.18203,1.1821,1.1819,1.18202,148900003.0
2007-02-06 04:52:00,1.18201,1.18211,1.18181,1.18211,129199999.0
2007-02-06 04:53:00,1.18209,1.1822,1.18207,1.18212,38800000.0
2007-02-06 04:54:00,1.18212,1.18218,1.1821,1.18218,60500002.0
2007-02-06 04:55:00,1.18215,1.18225,1.18215,1.18222,155600000.0
2007-02-06 04:56:00,1.18215,1.18225,1.18212,1.18225,19400000.0
2007-02-06 04:57:00,1.18205,1.18217,1.18192,1.18211,161000001.0
2007-02-06 04:58:00,1.18205,1.18225,1.18205,1.18213,134200000.0
2007-02-06 04:59:00,1.18224,1.18229,1.18205,1.18215,191700001.0
2007-02-06 05:00:00,1.1822,1.1822,1.1821,1.1821,29900000.0
2007-02-06 05:01:00,1.18215,1.18216,1.18206,1.18216,59800001.0
2007-02-06 05:02:00,1.1822,1.18227,1.18213,1.1822,123199999.0
2007-02-06 05:03:00,1.1821,1.18224,1.18208,1.18224,104799999.0
2007-02-06 05:04:00,1.18215,1.18225,1.18215,1.1822,76399998.0
2007-02-06 05:05:00,1.1821,1.18222,1.18192,1.18198,93799999.0
2007-02-06 05:06:00,1.1821,1.18223,1.18204,1.18204,96700000.0
2007-02-06 05:07:00,1.18214,1.18214,1.18194,1.18205,114700000.0
2007-02-06 05:08:00,1.18207,1.18215,1.18184,1.18208,137700000.0
2007-02-06 05:09:00,1.1821,1.18218,1.18203,1.18218,138700001.0
2007-02-06 05:10:00,1.18216,1.18219,1.18195,1.18198,117300002.0
2007-02-06 05:11:00,1.18197,1.18225,1.18181,1.18225,111800000.0
2007-02-06 05:12:00,1.18237,1.18237,1.18199,1.182,33000000.0
2007-02-06 05:13:00,1.18185,1.18224,1.1818,1.18219,96300000.0
2007-02-06 05:14:00,1.18217,1.18217,1.18202,1.18206,182700001.0
2007-02-06 05:15:00,1.18188,1.18211,1.18188,1.18195,30700000.0
2007-02-06 05:16:00,1.18225,1.18227,1.18215,1.18215,76300000.0
2007-02-06 05:17:00,1.18226,1.18253,1.18226,1.1825,82499999.0
2007-02-06 05:18:00,1.18255,1.18257,1.18251,1.18251,103699999.0
2007-02-06 05:19:00,1.1825,1.1825,1.18242,1.18242,55099999.0
2007-02-06 05:20:00,1.18258,1.18258,1.18245,1.1825,22000000.0
2007-02-06 05:21:00,1.18253,1.18257,1.18253,1.18257,46299999.0
2007-02-06 05:22:00,1.18243,1.18249,1.18229,1.18244,42300000.0
2007-02-06 05:23:00,1.18258,1.18265,1.18255,1.18258,93900003.0
2007-02-06 05:24:00,1.18265,1.18265,1.18265,1.18265,36900002.0
2007-02-06 05:25:00,1.18245,1.18245,1.18215,1.18224,69600000.0
2007-02-06 05:26:00,1.1826,1.18265,1.18255,1.18255,44900001.0
2007-02-06 05:27:00,1.18255,1.1826,1.18255,1.1826,12000000.0
2007-02-06 05:28:00,1.1826,1.1826,1.1826,1.1826,31200000.0
2007-02-06 05:29:00,1.18238,1.18255,1.18237,1.18245,101500001.0
2007-02-06 05:30:00,1.18252,1.1826,1.18252,1.18255,82600001.0
2007-02-06 05:31:00,1.1826,1.18265,1.18252,1.1826,18600000.0
2007-02-06 05:32:00,1.18264,1.18264,1.18245,1.18262,54500000.0
2007-02-06 05:33:00,1.1827,1.18279,1.18269,1.1827,81600001.0
2007-02-06 05:34:00,1.18262,1.18267,1.18256,1.18256,93500001.0
2007-02-06 05:35:00,1.18264,1.18264,1.18264,1.18264,49899999.0
2007-02-06 05:36:00,1.1827,1.18275,1.1827,1.18275,48800000.0
2007-02-06 05:37:00,1.18269,1.18276,1.18269,1.18276,82200001.0
2007-02-06 05:38:00,1.1828,1.18285,1.1827,1.1827,84600001.0
2007-02-06 05:39:00,1.18287,1.18295,1.18267,1.18277,90600001.0
2007-02-06 05:40:00,1.18278,1.18285,1.18275,1.1828,113400003.0
2007-02-06 05:41:00,1.18283,1.18285,1.1828,1.18285,40000000.0
2007-02-06 05:42:00,1.18245,1.18264,1.18245,1.18258,131199998.0
2007-02-06 05:43:00,1.1828,1.1828,1.18252,1.18276,83900000.0
2007-02-06 05:44:00,1.18265,1.18275,1.18265,1.18268,53099999.0
2007-02-06 05:45:00,1.18257,1.18263,1.18251,1.18251,120099998.0
2007-02-06 05:46:00,1.18256,1.18263,1.18256,1.18263,41100001.0
2007-02-06 05:47:00,1.18246,1.18276,1.18239,1.18249,155600002.0
2007-02-06 05:48:00,1.1825,1.18258,1.18226,1.18242,135499999.0
2007-02-06 05:49:00,1.18235,1.18242,1.18216,1.18217,123700003.0
2007-02-06 05:50:00,1.18255,1.18267,1.18255,1.18267,154700003.0
2007-02-06 05:51:00,1.18264,1.18274,1.1824,1.18242,71400000.0
2007-02-06 05:52:00,1.18272,1.18272,1.18251,1.18251,120300001.0
2007-02-06 05:53:00,1.18238,1.18265,1.18238,1.18265,50000000.0
2007-02-06 05:54:00,1.18261,1.18261,1.18254,1.18254,38299998.0
2007-02-06 05:55:00,1.1825,1.1825,1.18242,1.18248,86200001.0
2007-02-06 05:56:00,1.18237,1.1825,1.18221,1.18245,131000000.0
2007-02-06 05:57:00,1.18229,1.1824,1.18225,1.18237,63800000.0
2007-02-06 05:58:00,1.18225,1.18246,1.18222,1.18222,86100002.0
2007-02-06 05:59:00,1.18242,1.18243,1.18242,1.18243,47800000.0
2007-02-06 06:00:00,1.1825,1.18256,1.1825,1.18256,21200000.0
2007-02-06 06:01:00,1.18255,1.18264,1.18232,1.18264,147499997.0
2007-02-06 06:02:00,1.18239,1.18239,1.18226,1.18232,44199999.0
2007-02-06 06:03:00,1.1823,1.18241,1.18227,1.18233,182400001.0
2007-02-06 06:04:00,1.18255,1.18256,1.18247,1.18247,88999999.0
2007-02-06 06:05:00,1.18238,1.18262,1.18224,1.18233,153000000.0
2007-02-06 06:06:00,1.18216,1.1823,1.18206,1.18216,88999997.0
2007-02-06 06:07:00,1.18251,1.18257,1.18238,1.18239,67599998.0
2007-02-06 06:08:00,1.1824,1.18256,1.18228,1.18228,53699999.0
2007-02-06 06:09:00,1.18255,1.18271,1.18255,1.1827,81300002.0
2007-02-06 06:10:00,1.18288,1.18288,1.1827,1.18283,51099999.0
2007-02-06 06:11:00,1.18275,1.18285,1.18275,1.18278,99800001.0
2007-02-06 06:12:00,1.18277,1.18284,1.18272,1.18272,66200001.0
2007-02-06 06:13:00,1.18265,1.18286,1.18259,1.18283,61700000.0
2007-02-06 06:14:00,1.18282,1.18288,1.18278,1.18288,88600002.0
2007-02-06 06:15:00,1.18288,1.18309,1.18283,1.18309,85500002.0
2007-02-06 06:16:00,1.18308,1.18309,1.18289,1.18289,107399998.0
2007-02-06 06:17:00,1.1828,1.18285,1.18275,1.1828,150700002.0
2007-02-06 06:18:00,1.18282,1.18288,1.18275,1.1828,32100000.0
2007-02-06 06:19:00,1.18285,1.18285,1.18277,1.1828,66300000.0
2007-02-06 06:20:00,1.18265,1.18265,1.18239,1.18239,55400000.0
2007-02-06 06:21:00,1.1825,1.1829,1.1825,1.1829,83700002.0
2007-02-06 06:22:00,1.18277,1.18279,1.18254,1.18271,100500000.0
2007-02-06 06:23:00,1.18275,1.18276,1.18269,1.18272,67000000.0
2007-02-06 06:24:00,1.1827,1.18273,1.18265,1.1827,106600002.0
2007-02-06 06:25:00,1.18262,1.1827,1.18226,1.18248,194000002.0
2007-02-06 06:26:00,1.18248,1.18276,1.18235,1.18266,75400000.0
2007-02-06 06:27:00,1.18285,1.18285,1.18232,1.18255,124600002.0
2007-02-06 06:28:00,1.18245,1.18262,1.18234,1.18241,142400000.0
2007-02-06 06:29:00,1.18265,1.18275,1.18265,1.1827,103199999.0
2007-02-06 06:30:00,1.18266,1.18286,1.18256,1.18276,158900000.0
2007-02-06 06:31:00,1.18269,1.18278,1.1824,1.1824,132499999.0
2007-02-06 06:32:00,1.18268,1.18279,1.18256,1.18256,25500000.0
2007-02-06 06:33:00,1.18272,1.18276,1.18262,1.18262,93000000.0
2007-02-06 06:34:00,1.18246,1.18269,1.18243,1.18264,79900001.0
2007-02-06 06:35:00,1.18224,1.18269,1.18223,1.18254,139500000.0
2007-02-06 06:36:00,1.18246,1.18261,1.18233,1.18261,49499999.0
2007-02-06 06:37:00,1.1827,1.18272,1.18265,1.1827,120199999.0
2007-02-06 06:38:00,1.18278,1.18278,1.1827,1.1827,23200000.0
2007-02-06 06:39:00,1.18268,1.1827,1.18265,1.1827,73799999.0
2007-02-06 06:40:00,1.18249,1.18269,1.18247,1.18269,172000001.0
2007-02-06 06:41:00,1.18268,1.18268,1.18256,1.18257,90499999.0
2007-02-06 06:42:00,1.18259,1.18269,1.18256,1.18257,110900002.0
2007-02-06 06:43:00,1.1825,1.18267,1.1825,1.18267,62400000.0
2007-02-06 06:44:00,1.1823,1.18265,1.18227,1.18245,129300004.0
2007-02-06 06:45:00,1.18239,1.18274,1.18228,1.18228,72199999.0
2007-02-06 06:46:00,1.18243,1.18263,1.18243,1.18259,64499999.0
2007-02-06 06:47:00,1.18258,1.18276,1.18255,1.18263,84400000.0
2007-02-06 06:48:00,1.18272,1.18273,1.18255,1.18258,85500002.0
2007-02-06 06:49:00,1.18263,1.18265,1.18256,1.18256,47800000.0
2007-02-06 06:50:00,1.18257,1.18257,1.1825,1.1825,56399999.0
2007-02-06 06:51:00,1.18248,1.1825,1.1822,1.1825,91599999.0
2007-02-06 06:52:00,1.1824,1.18251,1.18218,1.18232,176500003.0
2007-02-06 06:53:00,1.18234,1.18244,1.18233,1.18233,135000003.0
2007-02-06 06:54:00,1.18257,1.18263,1.18257,1.18263,52200001.0
2007-02-06 06:55:00,1.18263,1.18264,1.18256,1.18261,82400002.0
2007-02-06 06:56:00,1.1827,1.18275,1.1827,1.1827,66100001.0
2007-02-06 06:57:00,1.18255,1.18279,1.18255,1.18274,97499999.0
2007-02-06 06:58:00,1.18265,1.18265,1.18242,1.18249,75300000.0
2007-02-06 06:59:00,1.18259,1.18281,1.18259,1.18263,170799999.0
2007-02-06 07:00:00,1.18255,1.18266,1.18255,1.18263,66000000.0
2007-02-06 07:01:00,1.18275,1.18275,1.18265,1.18265,119900000.0
2007-02-06 07:02:00,1.18251,1.18275,1.18248,1.1826,139000001.0
2007-02-06 07:03:00,1.1827,1.18277,1.18236,1.18261,63900001.0
2007-02-06 07:04:00,1.18263,1.18266,1.18246,1.18266,71499999.0
2007-02-06 07:05:00,1.18263,1.18271,1.18263,1.1827,86300000.0
2007-02-06 07:06:00,1.18277,1.18277,1.18245,1.18254,52199999.0
2007-02-06 07:07:00,1.18268,1.18269,1.18223,1.18225,126200002.0
2007-02-06 07:08:00,1.18234,1.18258,1.18234,1.1825,66300000.0
2007-02-06 07:09:00,1.18265,1.18275,1.18265,1.18265,92300000.0
2007-02-06 07:10:00,1.1827,1.18273,1.1827,1.18273,4800000.0
2007-02-06 07:11:00,1.18282,1.18282,1.1826,1.18275,76999998.0
2007-02-06 07:12:00,1.18265,1.18265,1.18254,1.18256,81000002.0
2007-02-06 07:13:00,1.1827,1.18275,1.18262,1.1827,33300000.0
2007-02-06 07:14:00,1.18264,1.18264,1.18249,1.18254,79300001.0
2007-02-06 07:15:00,1.18267,1.18273,1.18263,1.18263,43799998.0
2007-02-06 07:16:00,1.18243,1.18271,1.18226,1.18258,117900001.0
2007-02-06 07:17:00,1.18253,1.18257,1.18242,1.18243,117400001.0
2007-02-06 07:18:00,1.18225,1.18251,1.18212,1.18251,50200001.0
2007-02-06 07:19:00,1.18255,1.18257,1.18238,1.18257,47200000.0
2007-02-06 07:20:00,1.18255,1.1826,1.18255,1.1826,25200000.0
2007-02-06 07:21:00,1.18257,1.18265,1.18255,1.1826,102099998.0
2007-02-06 07:22:00,1.18247,1.18252,1.18237,1.18237,59500000.0
2007-02-06 07:23:00,1.1826,1.1826,1.1826,1.1826,800000.0
2007-02-06 07:24:00,1.18239,1.18255,1.18239,1.18247,74100002.0
2007-02-06 07:25:00,1.18243,1.18255,1.18234,1.18237,52100001.0
2007-02-06 07:26:00,1.1826,1.18263,1.18255,1.18255,39100000.0
2007-02-06 07:27:00,1.18221,1.1825,1.18221,1.18246,139999995.0
2007-02-06 07:28:00,1.18255,1.18268,1.18255,1.1826,201900001.0
2007-02-06 07:29:00,1.18252,1.1826,1.18252,1.1826,45400000.0
2007-02-06 07:30:00,1.18255,1.18263,1.18251,1.18263,85200000.0
2007-02-06 07:31:00,1.18259,1.18264,1.1825,1.18252,148200003.0
2007-02-06 07:32:00,1.18259,1.18259,1.18256,1.18256,31200000.0
2007-02-06 07:33:00,1.1824,1.18253,1.18224,1.18242,170499996.0
2007-02-06 07:34:00,1.18228,1.18267,1.18226,1.18255,101300003.0
2007-02-06 07:35:00,1.18257,1.18263,1.18249,1.18257,110300003.0
2007-02-06 07:36:00,1.18253,1.18264,1.18237,1.18242,171999999.0
2007-02-06 07:37:00,1.1826,1.1826,1.1826,1.1826,8800000.0
2007-02-06 07:38:00,1.1825,1.18266,1.18235,1.18266,65599998.0
2007-02-06 07:39:00,1.18252,1.18252,1.18228,1.18242,99700001.0
2007-02-06 07:40:00,1.18255,1.1826,1.18255,1.18258,64099998.0
2007-02-06 07:41:00,1.18263,1.18263,1.18234,1.18235,75900000.0
2007-02-06 07:42:00,1.18258,1.18261,1.18251,1.18259,161600001.0
2007-02-06 07:43:00,1.18257,1.18258,1.18239,1.18239,29500000.0
2007-02-06 07:44:00,1.1824,1.18245,1.1823,1.18245,102500000.0
2007-02-06 07:45:00,1.18235,1.18252,1.18235,1.18243,77699999.0
2007-02-06 07:46:00,1.18235,1.18238,1.18235,1.18238,15200000.0
2007-02-06 07:47:00,1.18235,1.1824,1.18235,1.1824,4100000.0
2007-02-06 07:48:00,1.1824,1.18247,1.1824,1.18247,57100001.0
2007-02-06 07:49:00,1.1824,1.18245,1.18235,1.1824,118300001.0
2007-02-06 07:50:00,1.1823,1.18238,1.18214,1.18238,76799999.0
2007-02-06 07:51:00,1.18243,1.18249,1.18242,1.18244,151800000.0
2007-02-06 07:52:00,1.1825,1.1825,1.18245,1.18245,48100000.0
2007-02-06 07:53:00,1.18234,1.18244,1.18212,1.18238,110100000.0
2007-02-06 07:54:00,1.18237,1.18238,1.18216,1.18238,110500003.0
2007-02-06 07:55:00,1.18235,1.18246,1.18229,1.18246,73500000.0
2007-02-06 07:56:00,1.18257,1.18257,1.18257,1.18257,18299999.0
2007-02-06 07:57:00,1.1825,1.1825,1.18248,1.18248,39100000.0
2007-02-06 07:58:00,1.1825,1.18259,1.1823,1.18233,178100000.0
2007-02-06 07:59:00,1.18227,1.18243,1.18212,1.18222,96600000.0
2007-02-06 08:00:00,1.18245,1.18255,1.18245,1.18255,62900000.0
2007-02-06 08:01:00,1.1824,1.18246,1.18225,1.18245,105599999.0
2007-02-06 08:02:00,1.18245,1.18255,1.18245,1.1825,57600000.0
2007-02-06 08:03:00,1.18224,1.18242,1.18222,1.18242,143000003.0
2007-02-06 08:04:00,1.18239,1.18239,1.18204,1.18207,146600001.0
2007-02-06 08:05:00,1.1825,1.18253,1.18245,1.1825,83100002.0
2007-02-06 08:06:00,1.18255,1.18255,1.1825,1.18255,66900000.0
2007-02-06 08:07:00,1.1825,1.18253,1.18245,1.1825,121200000.0
2007-02-06 08:08:00,1.18253,1.18253,1.1825,1.1825,1100000.0
2007-02-06 08:09:00,1.18258,1.18265,1.18253,1.18253,35000001.0
2007-02-06 08:10:00,1.18255,1.18256,1.18217,1.18233,104800001.0
2007-02-06 08:11:00,1.18239,1.1827,1.18239,1.1827,43700001.0
2007-02-06 08:12:00,1.18272,1.18273,1.18272,1.18273,41400001.0
2007-02-06 08:13:00,1.18285,1.18293,1.18277,1.18277,35200000.0
2007-02-06 08:14:00,1.18275,1.18285,1.18275,1.1828,68000001.0
2007-02-06 08:15:00,1.18282,1.1829,1.18279,1.18285,80600000.0
2007-02-06 08:16:00,1.18283,1.1829,1.18283,1.18285,122600001.0
2007-02-06 08:17:00,1.1829,1.1829,1.18285,1.18287,61099999.0
2007-02-06 08:18:00,1.18285,1.18285,1.18285,1.18285,19100000.0
2007-02-06 08:19:00,1.18297,1.18303,1.18294,1.18303,26399999.0
2007-02-06 08:20:00,1.183,1.183,1.18296,1.18296,118999998.0
2007-02-06 08:21:00,1.18315,1.18315,1.18305,1.1831,112600000.0
2007-02-06 08:22:00,1.1831,1.18312,1.18308,1.1831,51200001.0
2007-02-06 08:23:00,1.18311,1.18321,1.18309,1.18318,134699999.0
2007-02-06 08:24:00,1.18317,1.1832,1.18315,1.1832,142200000.0
2007-02-06 08:25:00,1.18322,1.18328,1.18316,1.18322,41600000.0
2007-02-06 08:26:00,1.18323,1.18331,1.18309,1.18331,108700002.0
2007-02-06 08:27:00,1.1832,1.18335,1.1832,1.18332,55400001.0
2007-02-06 08:28:00,1.18325,1.18336,1.18325,1.18332,84400002.0
2007-02-06 08:29:00,1.18333,1.18337,1.18328,1.18328,64500001.0
2007-02-06 08:30:00,1.1833,1.18335,1.18319,1.18325,64400000.0
2007-02-06 08:31:00,1.1833,1.18338,1.18325,1.18338,90800001.0
2007-02-06 08:32:00,1.18342,1.18342,1.18327,1.18338,156300001.0
2007-02-06 08:33:00,1.18335,1.18345,1.18335,1.18345,118400000.0
2007-02-06 08:34:00,1.18321,1.18348,1.18306,1.18342,164200001.0
2007-02-06 08:35:00,1.18348,1.18348,1.18335,1.18343,40300000.0
2007-02-06 08:36:00,1.18343,1.18343,1.18335,1.18335,33399999.0
2007-02-06 08:37:00,1.18336,1.18336,1.18334,1.18334,20800000.0
2007-02-06 08:38:00,1.18331,1.18336,1.18331,1.18336,92800000.0
2007-02-06 08:39:00,1.18331,1.18335,1.18327,1.1833,74300001.0
2007-02-06 08:40:00,1.18327,1.1833,1.18327,1.1833,24199999.0
2007-02-06 08:41:00,1.18312,1.18339,1.18291,1.18291,31800000.0
2007-02-06 08:42:00,1.18297,1.18307,1.18289,1.18305,112200001.0
2007-02-06 08:43:00,1.1831,1.1831,1.18271,1.18271,146100003.0
2007-02-06 08:44:00,1.18263,1.1832,1.18263,1.18317,61200000.0
2007-02-06 08:45:00,1.18287,1.18323,1.18277,1.18323,65600001.0
2007-02-06 08:46:00,1.18331,1.18331,1.1832,1.1832,99800003.0
2007-02-06 08:47:00,1.183,1.1834,1.18291,1.1834,154800002.0
2007-02-06 08:48:00,1.1833,1.1833,1.18325,1.18325,15600000.0
2007-02-06 08:49:00,1.1833,1.18335,1.1833,1.18335,8900000.0
2007-02-06 08:50:00,1.18325,1.18335,1.18325,1.18335,103300003.0
2007-02-06 08:51:00,1.1833,1.1833,1.1833,1.1833,31200001.0
2007-02-06 08:52:00,1.1833,1.18341,1.18314,1.18339,151099998.0
2007-02-06 08:53:00,1.18328,1.18332,1.18322,1.18328,80099999.0
2007-02-06 08:54:00,1.18325,1.18335,1.18325,1.18335,85100001.0
2007-02-06 08:55:00,1.1833,1.18335,1.18323,1.18335,129700001.0
2007-02-06 08:56:00,1.1833,1.18335,1.1833,1.18335,151899997.0
2007-02-06 08:57:00,1.1833,1.18335,1.18323,1.18323,114299998.0
2007-02-06 08:58:00,1.18329,1.18336,1.18321,1.1833,86900001.0
2007-02-06 08:59:00,1.18317,1.18331,1.18308,1.18309,96399999.0
2007-02-06 09:00:00,1.18328,1.18332,1.18325,1.18325,84800001.0
2007-02-06 09:01:00,1.18328,1.18332,1.18328,1.18332,23999999.0
2007-02-06 09:02:00,1.18335,1.18335,1.18312,1.18312,54900000.0
2007-02-06 09:03:00,1.18303,1.18322,1.18295,1.18317,132899996.0
2007-02-06 09:04:00,1.18339,1.1834,1.18327,1.1834,112399999.0
2007-02-06 09:05:00,1.18332,1.18334,1.18323,1.18323,57800000.0
2007-02-06 09:06:00,1.18312,1.18326,1.18312,1.18319,76600000.0
2007-02-06 09:07:00,1.18307,1.18313,1.18287,1.18305,163300001.0
2007-02-06 09:08:00,1.1832,1.18328,1.18318,1.18328,117600001.0
2007-02-06 09:09:00,1.18321,1.18328,1.18321,1.18328,14600000.0
2007-02-06 09:10:00,1.1832,1.1832,1.18317,1.18317,37100000.0
2007-02-06 09:11:00,1.18312,1.18321,1.18312,1.18317,208599997.0
2007-02-06 09:12:00,1.18319,1.18323,1.18319,1.18323,17600000.0
2007-02-06 09:13:00,1.1832,1.1832,1.18315,1.18315,9100000.0
2007-02-06 09:14:00,1.18317,1.1832,1.18284,1.18308,154600002.0
2007-02-06 09:15:00,1.18322,1.18325,1.18319,1.1832,68500002.0
2007-02-06 09:16:00,1.18326,1.18328,1.18323,1.18324,39800001.0
2007-02-06 09:17:00,1.18321,1.18329,1.18318,1.18318,146699998.0
2007-02-06 09:18:00,1.18314,1.18318,1.18314,1.18318,42200000.0
2007-02-06 09:19:00,1.1832,1.18328,1.18317,1.18317,51799999.0
2007-02-06 09:20:00,1.1832,1.1832,1.18307,1.18316,58500000.0
2007-02-06 09:21:00,1.18311,1.18318,1.18311,1.18315,66799998.0
2007-02-06 09:22:00,1.18325,1.18329,1.18266,1.18294,91700000.0
2007-02-06 09:23:00,1.18313,1.18317,1.18313,1.18317,41700000.0
2007-02-06 09:24:00,1.18321,1.18323,1.18311,1.18311,87600001.0
2007-02-06 09:25:00,1.18292,1.18315,1.18284,1.18315,95600000.0
2007-02-06 09:26:00,1.18321,1.18321,1.18294,1.183,100799999.0
2007-02-06 09:27:00,1.18315,1.18322,1.18315,1.18318,52100000.0
2007-02-06 09:28:00,1.18323,1.18323,1.18314,1.18316,59800002.0
2007-02-06 09:29:00,1.18313,1.1832,1.18313,1.1832,48800000.0
2007-02-06 09:30:00,1.18316,1.18321,1.18294,1.18294,75400002.0
2007-02-06 09:31:00,1.18305,1.18315,1.18305,1.18315,60599999.0
2007-02-06 09:32:00,1.18324,1.18326,1.18322,1.18322,57300000.0
2007-02-06 09:33:00,1.1832,1.1832,1.1832,1.1832,20700000.0
2007-02-06 09:34:00,1.18328,1.18328,1.18318,1.18318,61700002.0
2007-02-06 09:35:00,1.1831,1.1832,1.18294,1.18309,170300003.0
2007-02-06 09:36:00,1.18311,1.18311,1.18301,1.18301,7200000.0
2007-02-06 09:37:00,1.18295,1.18316,1.18285,1.18289,55399999.0
2007-02-06 09:38:00,1.18299,1.18309,1.18297,1.18302,40200000.0
2007-02-06 09:39:00,1.183,1.1831,1.18293,1.1831,119599997.0
2007-02-06 09:40:00,1.18299,1.18314,1.18299,1.18314,101400000.0
2007-02-06 09:41:00,1.18309,1.18317,1.18307,1.18307,46899999.0
2007-02-06 09:42:00,1.18315,1.18315,1.18307,1.18315,35900001.0
2007-02-06 09:43:00,1.18306,1.18325,1.18306,1.18325,81300000.0
2007-02-06 09:44:00,1.18324,1.18331,1.18323,1.18323,83099999.0
2007-02-06 09:45:00,1.18315,1.18331,1.18306,1.18313,129199999.0
2007-02-06 09:46:00,1.18325,1.18325,1.18325,1.18325,13400000.0
2007-02-06 09:47:00,1.18312,1.18324,1.18312,1.18321,60000000.0
2007-02-06 09:48:00,1.18313,1.18325,1.18311,1.18317,93999999.0
2007-02-06 09:49:00,1.1831,1.18316,1.18308,1.18308,87900002.0
2007-02-06 09:50:00,1.18306,1.18314,1.18306,1.18314,41500002.0
2007-02-06 09:51:00,1.18314,1.18315,1.18246,1.18302,115500000.0
2007-02-06 09:52:00,1.18315,1.18322,1.18312,1.18317,75200000.0
2007-02-06 09:53:00,1.1832,1.1832,1.1831,1.1832,68600000.0
2007-02-06 09:54:00,1.18322,1.18325,1.18317,1.1832,67099999.0
2007-02-06 09:55:00,1.18325,1.18333,1.1832,1.18333,50100000.0
2007-02-06 09:56:00,1.18328,1.18328,1.18321,1.18321,63500000.0
2007-02-06 09:57:00,1.1832,1.18325,1.18312,1.18315,135299999.0
2007-02-06 09:58:00,1.18316,1.18316,1.18314,1.18314,31700000.0
2007-02-06 09:59:00,1.1831,1.18315,1.1831,1.18312,20300000.0
2007-02-06 10:00:00,1.18302,1.18303,1.18284,1.18285,111200000.0
2007-02-06 10:01:00,1.1828,1.18293,1.1828,1.1829,120400001.0
2007-02-06 10:02:00,1.18291,1.18297,1.18279,1.18279,45400000.0
2007-02-06 10:03:00,1.18278,1.18278,1.18243,1.18243,34300000.0
2007-02-06 10:04:00,1.18248,1.18252,1.18238,1.18252,59200001.0
2007-02-06 10:05:00,1.18261,1.18261,1.18256,1.18256,72900002.0
2007-02-06 10:06:00,1.18269,1.18274,1.18263,1.18274,106899999.0
2007-02-06 10:07:00,1.18262,1.1827,1.18262,1.1827,71800001.0
2007-02-06 10:08:00,1.18271,1.18271,1.18247,1.18247,108500002.0
2007-02-06 10:09:00,1.18253,1.18254,1.18245,1.18245,45600000.0
2007-02-06 10:10:00,1.18232,1.18235,1.18222,1.18222,45000000.0
2007-02-06 10:11:00,1.18217,1.18217,1.18195,1.18209,67800000.0
2007-02-06 10:12:00,1.18191,1.18197,1.1818,1.1818,87400002.0
2007-02-06 10:13:00,1.1817,1.18176,1.18168,1.18168,60400000.0
2007-02-06 10:14:00,1.18156,1.18158,1.18147,1.18158,136499998.0
2007-02-06 10:15:00,1.1816,1.1816,1.1814,1.18145,169300000.0
2007-02-06 10:16:00,1.18145,1.18147,1.18125,1.18126,91700000.0
2007-02-06 10:17:00,1.18133,1.18134,1.18117,1.18117,109799999.0
2007-02-06 10:18:00,1.18109,1.18116,1.18087,1.18087,133100000.0
2007-02-06 10:19:00,1.18084,1.18122,1.18084,1.18122,119200001.0
2007-02-06 10:20:00,1.18152,1.18195,1.18152,1.18195,70200000.0
2007-02-06 10:21:00,1.18179,1.18179,1.18149,1.18153,149400000.0
2007-02-06 10:22:00,1.18146,1.18155,1.18139,1.1815,106799998.0
2007-02-06 10:23:00,1.1815,1.1815,1.18145,1.18145,57199999.0
2007-02-06 10:24:00,1.18157,1.18157,1.18142,1.18148,159700003.0
2007-02-06 10:25:00,1.18147,1.18162,1.18143,1.18159,108700002.0
2007-02-06 10:26:00,1.1817,1.18172,1.18169,1.18172,68200001.0
2007-02-06 10:27:00,1.1819,1.18208,1.1819,1.18196,61300002.0
2007-02-06 10:28:00,1.18203,1.18231,1.18203,1.18231,78399999.0
2007-02-06 10:29:00,1.18225,1.18244,1.18225,1.18233,149700000.0
2007-02-06 10:30:00,1.18235,1.1826,1.18235,1.1826,48700000.0
2007-02-06 10:31:00,1.1827,1.18273,1.18261,1.18268,55800001.0
2007-02-06 10:32:00,1.18272,1.18287,1.18268,1.18272,133399996.0
2007-02-06 10:33:00,1.18263,1.18263,1.18244,1.18245,69599999.0
2007-02-06 10:34:00,1.18242,1.18247,1.18236,1.18242,74299998.0
2007-02-06 10:35:00,1.18233,1.18245,1.18233,1.1824,171200000.0
2007-02-06 10:36:00,1.18245,1.18245,1.18233,1.1824,180699998.0
2007-02-06 10:37:00,1.18245,1.18272,1.18245,1.18272,54500000.0
2007-02-06 10:38:00,1.18271,1.18271,1.18254,1.18257,196099997.0
2007-02-06 10:39:00,1.18268,1.18275,1.18266,1.18266,116400003.0
2007-02-06 10:40:00,1.18255,1.18267,1.18255,1.18267,47500000.0
2007-02-06 10:41:00,1.18258,1.18258,1.18235,1.18235,99600000.0
2007-02-06 10:42:00,1.1824,1.18245,1.18237,1.18245,31100001.0
2007-02-06 10:43:00,1.18248,1.18252,1.18236,1.18239,59600001.0
2007-02-06 10:44:00,1.1824,1.18245,1.18235,1.18243,108499999.0
2007-02-06 10:45:00,1.18243,1.18243,1.18233,1.18239,180700002.0
2007-02-06 10:46:00,1.18238,1.18248,1.18235,1.1824,142299998.0
2007-02-06 10:47:00,1.18231,1.18231,1.18226,1.18226,5600000.0
2007-02-06 10:48:00,1.18217,1.18222,1.1821,1.18212,120399999.0
2007-02-06 10:49:00,1.18212,1.18215,1.182,1.18215,153600002.0
2007-02-06 10:50:00,1.18195,1.18221,1.18183,1.18208,206700004.0
2007-02-06 10:51:00,1.18212,1.18215,1.18205,1.18215,162900000.0
2007-02-06 10:52:00,1.18208,1.1821,1.18202,1.18202,26000000.0
2007-02-06 10:53:00,1.18201,1.18201,1.18192,1.18196,61299998.0
2007-02-06 10:54:00,1.18195,1.18195,1.1818,1.18193,98599996.0
2007-02-06 10:55:00,1.18193,1.18195,1.18185,1.18185,186800003.0
2007-02-06 10:56:00,1.18197,1.18232,1.18197,1.18222,56500000.0
2007-02-06 10:57:00,1.18214,1.18229,1.1821,1.18214,105600001.0
2007-02-06 10:58:00,1.18218,1.18228,1.18208,1.1822,110799999.0
2007-02-06 10:59:00,1.1822,1.1823,1.18215,1.18219,108200001.0
2007-02-06 11:00:00,1.18215,1.18227,1.18215,1.18221,83400002.0
2007-02-06 11:01:00,1.18227,1.18232,1.18223,1.18223,78800002.0
2007-02-06 11:02:00,1.1822,1.1822,1.18215,1.1822,87700000.0
2007-02-06 11:03:00,1.18222,1.18222,1.1819,1.18205,141400003.0
2007-02-06 11:04:00,1.1822,1.1822,1.18191,1.18193,48900002.0
2007-02-06 11:05:00,1.18192,1.18194,1.18184,1.18188,57999999.0
2007-02-06 11:06:00,1.1819,1.1819,1.18185,1.18185,108199999.0
2007-02-06 11:07:00,1.18187,1.18195,1.18187,1.18191,153899998.0
2007-02-06 11:08:00,1.18189,1.18223,1.18186,1.18221,172200002.0
2007-02-06 11:09:00,1.18225,1.18262,1.18225,1.1826,45600000.0
2007-02-06 11:10:00,1.1825,1.1825,1.18225,1.18233,36699999.0
2007-02-06 11:11:00,1.18236,1.1825,1.18236,1.1825,228700001.0
2007-02-06 11:12:00,1.18247,1.18256,1.18243,1.18249,168500002.0
2007-02-06 11:13:00,1.18252,1.18258,1.1825,1.18254,53100000.0
2007-02-06 11:14:00,1.18257,1.1827,1.18253,1.18253,124999999.0
2007-02-06 11:15:00,1.18253,1.18265,1.18253,1.1826,194699999.0
2007-02-06 11:16:00,1.1826,1.18265,1.18257,1.1826,188599998.0
2007-02-06 11:17:00,1.18255,1.18258,1.18238,1.18257,91299999.0
2007-02-06 11:18:00,1.18255,1.18257,1.18253,1.18255,51300000.0
2007-02-06 11:19:00,1.1826,1.18262,1.18253,1.18253,73700001.0
2007-02-06 11:20:00,1.18257,1.18257,1.18243,1.18243,169599999.0
2007-02-06 11:21:00,1.18244,1.18244,1.18225,1.18225,87599998.0
2007-02-06 11:22:00,1.18218,1.18218,1.18217,1.18217,36600002.0
2007-02-06 11:23:00,1.1821,1.18222,1.18207,1.18222,84200000.0
2007-02-06 11:24:00,1.18214,1.18225,1.18214,1.1822,71100001.0
2007-02-06 11:25:00,1.18225,1.18225,1.18215,1.1822,95899999.0
2007-02-06 11:26:00,1.1822,1.18228,1.1822,1.18228,127500001.0
2007-02-06 11:27:00,1.18225,1.18225,1.18215,1.1822,137800004.0
2007-02-06 11:28:00,1.1822,1.18222,1.18211,1.18215,49600000.0
2007-02-06 11:29:00,1.18197,1.182,1.18191,1.18193,87999999.0
2007-02-06 11:30:00,1.18196,1.18202,1.18191,1.182,126800001.0
2007-02-06 11:31:00,1.18206,1.18222,1.18206,1.18221,38700000.0
2007-02-06 11:32:00,1.18215,1.18222,1.1821,1.1822,82800000.0
2007-02-06 11:33:00,1.18215,1.18224,1.18214,1.18224,20900000.0
2007-02-06 11:34:00,1.18202,1.18213,1.18174,1.1819,110000002.0
2007-02-06 11:35:00,1.18188,1.18215,1.18186,1.18201,134799999.0
2007-02-06 11:36:00,1.18215,1.18225,1.18215,1.18215,128700000.0
2007-02-06 11:37:00,1.18217,1.18225,1.18217,1.18217,43100000.0
2007-02-06 11:38:00,1.18216,1.18221,1.18211,1.18219,33400000.0
2007-02-06 11:39:00,1.18215,1.18222,1.18214,1.18222,151400003.0
2007-02-06 11:40:00,1.1822,1.18223,1.18213,1.18217,147700001.0
2007-02-06 11:41:00,1.18223,1.18224,1.18214,1.18219,78800000.0
2007-02-06 11:42:00,1.18222,1.18234,1.18211,1.18211,154999999.0
2007-02-06 11:43:00,1.1822,1.18221,1.18209,1.18221,101299999.0
2007-02-06 11:44:00,1.182,1.1822,1.182,1.18217,93300001.0
2007-02-06 11:45:00,1.18225,1.18225,1.1822,1.1822,42000000.0
2007-02-06 11:46:00,1.18188,1.18211,1.18173,1.18208,96899999.0
2007-02-06 11:47:00,1.18222,1.18223,1.18222,1.18223,23100000.0
2007-02-06 11:48:00,1.18216,1.18216,1.18211,1.18211,89000002.0
2007-02-06 11:49:00,1.18215,1.18217,1.18202,1.18202,145600000.0
2007-02-06 11:50:00,1.18206,1.18209,1.18197,1.18202,183200004.0
2007-02-06 11:51:00,1.18204,1.18218,1.18201,1.18201,74100001.0
2007-02-06 11:52:00,1.1821,1.18219,1.18208,1.18213,156599998.0
2007-02-06 11:53:00,1.18209,1.18215,1.18205,1.18205,58600000.0
2007-02-06 11:54:00,1.18218,1.1822,1.18215,1.18218,98800000.0
2007-02-06 11:55:00,1.18225,1.18225,1.18212,1.1822,143800001.0
2007-02-06 11:56:00,1.18218,1.18218,1.18208,1.18218,119400000.0
2007-02-06 11:57:00,1.1822,1.18223,1.18212,1.18214,230799998.0
2007-02-06 11:58:00,1.18208,1.18216,1.18189,1.182,61700000.0
2007-02-06 11:59:00,1.18207,1.18215,1.18185,1.18207,113300001.0
2007-02-06 12:00:00,1.18214,1.18217,1.18203,1.18217,59000000.0
2007-02-06 12:01:00,1.18213,1.18213,1.18205,1.18209,74100001.0
2007-02-06 12:02:00,1.18201,1.18218,1.182,1.182,95700001.0
2007-02-06 12:03:00,1.1821,1.1822,1.1821,1.18213,100900004.0
2007-02-06 12:04:00,1.18214,1.18221,1.1821,1.18218,146900000.0
2007-02-06 12:05:00,1.18223,1.18223,1.18214,1.18214,47300000.0
2007-02-06 12:06:00,1.1823,1.18237,1.18227,1.18227,94899998.0
2007-02-06 12:07:00,1.18228,1.18228,1.18219,1.18219,67100001.0
2007-02-06 12:08:00,1.18222,1.1823,1.18216,1.18229,55200000.0
2007-02-06 12:09:00,1.1822,1.18224,1.18217,1.18224,40000000.0
2007-02-06 12:10:00,1.18223,1.18227,1.18223,1.18227,27000000.0
2007-02-06 12:11:00,1.18215,1.18226,1.18215,1.18221,119899998.0
2007-02-06 12:12:00,1.18197,1.18223,1.18175,1.18211,156699997.0
2007-02-06 12:13:00,1.18215,1.18228,1.18215,1.1822,137199997.0
2007-02-06 12:14:00,1.1822,1.18222,1.18215,1.18215,29400001.0
2007-02-06 12:15:00,1.18215,1.18225,1.18215,1.18225,58200000.0
2007-02-06 12:16:00,1.1822,1.18225,1.18215,1.1822,46000000.0
2007-02-06 12:17:00,1.18225,1.18225,1.18215,1.18217,177300001.0
2007-02-06 12:18:00,1.1822,1.18222,1.18213,1.18213,95599998.0
2007-02-06 12:19:00,1.18218,1.18218,1.18214,1.18218,78900000.0
2007-02-06 12:20:00,1.18205,1.1821,1.18185,1.18196,71200001.0
2007-02-06 12:21:00,1.18215,1.18227,1.18213,1.18213,190200003.0
2007-02-06 12:22:00,1.18214,1.1822,1.18208,1.1822,30600000.0
2007-02-06 12:23:00,1.18223,1.18223,1.18211,1.18215,54899999.0
2007-02-06 12:24:00,1.18217,1.18219,1.18214,1.18214,68099999.0
2007-02-06 12:25:00,1.18217,1.18225,1.18215,1.1822,102900000.0
2007-02-06 12:26:00,1.18225,1.18225,1.18217,1.1822,36800000.0
2007-02-06 12:27:00,1.18215,1.18223,1.18205,1.18223,95199999.0
2007-02-06 12:28:00,1.18214,1.18227,1.18213,1.1822,118800000.0
2007-02-06 12:29:00,1.18217,1.18225,1.18217,1.18218,57400000.0
2007-02-06 12:30:00,1.18227,1.18232,1.1822,1.18222,64099999.0
2007-02-06 12:31:00,1.18215,1.18228,1.18215,1.18228,86300003.0
2007-02-06 12:32:00,1.18218,1.18229,1.18218,1.18221,141000000.0
2007-02-06 12:33:00,1.18223,1.18224,1.18217,1.18222,83200002.0
2007-02-06 12:34:00,1.18223,1.18231,1.18222,1.18225,131199999.0
2007-02-06 12:35:00,1.18216,1.18226,1.1821,1.1821,102400000.0
2007-02-06 12:36:00,1.18217,1.18229,1.18217,1.1822,127200000.0
2007-02-06 12:37:00,1.18225,1.18233,1.18223,1.18223,114900000.0
2007-02-06 12:38:00,1.18211,1.18227,1.18195,1.18205,75799999.0
2007-02-06 12:39:00,1.18225,1.18225,1.18215,1.1822,96200002.0
2007-02-06 12:40:00,1.18225,1.18225,1.18212,1.18222,135999999.0
2007-02-06 12:41:00,1.1822,1.1822,1.18217,1.1822,72700000.0
2007-02-06 12:42:00,1.1822,1.18225,1.18215,1.1822,85900001.0
2007-02-06 12:43:00,1.18215,1.1822,1.18215,1.1822,50300000.0
2007-02-06 12:44:00,1.18216,1.18222,1.18212,1.18216,73800001.0
2007-02-06 12:45:00,1.18219,1.18227,1.18212,1.18218,69400000.0
2007-02-06 12:46:00,1.18222,1.18222,1.18218,1.18219,53000001.0
2007-02-06 12:47:00,1.1822,1.18223,1.1822,1.18223,29700000.0
2007-02-06 12:48:00,1.18227,1.18227,1.18214,1.18225,70300002.0
2007-02-06 12:49:00,1.18226,1.18229,1.18218,1.18218,137600003.0
2007-02-06 12:50:00,1.1822,1.18233,1.1822,1.1823,72600000.0
2007-02-06 12:51:00,1.18218,1.18218,1.18207,1.18218,38000001.0
2007-02-06 12:52:00,1.1822,1.18227,1.1822,1.18227,21500000.0
2007-02-06 12:53:00,1.18232,1.18232,1.18222,1.1823,64099999.0
2007-02-06 12:54:00,1.18226,1.18235,1.18222,1.18229,141600001.0
2007-02-06 12:55:00,1.18222,1.18225,1.18207,1.18207,116799998.0
2007-02-06 12:56:00,1.1821,1.18218,1.18209,1.18218,60500000.0
2007-02-06 12:57:00,1.1822,1.18222,1.18215,1.18222,20200000.0
2007-02-06 12:58:00,1.1822,1.18225,1.1822,1.18225,62600001.0
2007-02-06 12:59:00,1.18219,1.18228,1.18212,1.18228,46999999.0
2007-02-06 13:00:00,1.18218,1.18222,1.18209,1.1821,95500000.0
2007-02-06 13:01:00,1.18224,1.18231,1.18212,1.18231,58800000.0
2007-02-06 13:02:00,1.1823,1.18233,1.18223,1.18223,50099999.0
2007-02-06 13:03:00,1.18226,1.18233,1.18224,1.18225,82599998.0
2007-02-06 13:04:00,1.18225,1.1823,1.18207,1.18207,116100000.0
2007-02-06 13:05:00,1.18213,1.18215,1.18211,1.18213,33300001.0
2007-02-06 13:06:00,1.1821,1.18215,1.18203,1.18206,57500000.0
2007-02-06 13:07:00,1.18196,1.18196,1.18159,1.18159,119399998.0
2007-02-06 13:08:00,1.1816,1.18183,1.1816,1.18183,137499996.0
2007-02-06 13:09:00,1.18192,1.18192,1.18165,1.18179,152399997.0
2007-02-06 13:10:00,1.18178,1.18197,1.18173,1.18182,126400000.0
2007-02-06 13:11:00,1.18167,1.18182,1.18161,1.18161,178800000.0
2007-02-06 13:12:00,1.18158,1.18158,1.18158,1.18158,42400002.0
2007-02-06 13:13:00,1.18156,1.18157,1.18156,1.18157,40600000.0
2007-02-06 13:14:00,1.18154,1.18157,1.1815,1.18157,69300000.0
2007-02-06 13:15:00,1.18153,1.18159,1.18152,1.18155,126399998.0
2007-02-06 13:16:00,1.18156,1.18158,1.18148,1.18148,74100000.0
2007-02-06 13:17:00,1.1816,1.18182,1.18159,1.18166,114700000.0
2007-02-06 13:18:00,1.18159,1.18165,1.18158,1.18165,72100001.0
2007-02-06 13:19:00,1.1816,1.1816,1.1816,1.1816,70300002.0
2007-02-06 13:20:00,1.18158,1.18165,1.18155,1.1816,104000001.0
2007-02-06 13:21:00,1.1817,1.18195,1.1817,1.18195,56199999.0
2007-02-06 13:22:00,1.18184,1.18194,1.18184,1.18191,102099999.0
2007-02-06 13:23:00,1.18188,1.18188,1.18184,1.18185,123199998.0
2007-02-06 13:24:00,1.18186,1.18193,1.1818,1.18192,118900000.0
2007-02-06 13:25:00,1.18186,1.18188,1.18182,1.18188,18400000.0
2007-02-06 13:26:00,1.18155,1.18179,1.18155,1.18176,104700002.0
2007-02-06 13:27:00,1.1818,1.1818,1.18175,1.1818,95000001.0
2007-02-06 13:28:00,1.18176,1.18176,1.18166,1.18166,39700000.0
2007-02-06 13:29:00,1.18174,1.18182,1.18169,1.18169,85200000.0
2007-02-06 13:30:00,1.18169,1.1817,1.18162,1.1817,71600000.0
2007-02-06 13:31:00,1.18162,1.18166,1.18155,1.18155,19200000.0
2007-02-06 13:32:00,1.1816,1.1816,1.18158,1.18158,25600000.0
2007-02-06 13:33:00,1.18172,1.18195,1.18172,1.18191,66600000.0
2007-02-06 13:34:00,1.18193,1.18208,1.18191,1.18203,178500002.0
2007-02-06 13:35:00,1.18212,1.18227,1.18206,1.18225,133200000.0
2007-02-06 13:36:00,1.18221,1.18231,1.18221,1.18231,129700001.0
2007-02-06 13:37:00,1.18219,1.18235,1.18218,1.18222,221800004.0
2007-02-06 13:38:00,1.18234,1.18247,1.18234,1.18247,59800001.0
2007-02-06 13:39:00,1.18252,1.18257,1.18248,1.1825,110300000.0
2007-02-06 13:40:00,1.18248,1.18257,1.18244,1.18257,77399999.0
2007-02-06 13:41:00,1.18239,1.18257,1.18239,1.18246,98799998.0
2007-02-06 13:42:00,1.18251,1.18251,1.18227,1.18227,82100000.0
2007-02-06 13:43:00,1.1823,1.1823,1.18214,1.18214,128700000.0
2007-02-06 13:44:00,1.18219,1.18223,1.18212,1.18212,48399999.0
2007-02-06 13:45:00,1.18214,1.18225,1.18214,1.18224,123600000.0
2007-02-06 13:46:00,1.18194,1.18222,1.18194,1.18214,117599998.0
2007-02-06 13:47:00,1.18207,1.18223,1.18207,1.18223,126700001.0
2007-02-06 13:48:00,1.18227,1.18237,1.18223,1.18225,168799997.0
2007-02-06 13:49:00,1.18223,1.18223,1.18215,1.18215,126200001.0
2007-02-06 13:50:00,1.18216,1.18217,1.18204,1.18217,37100000.0
2007-02-06 13:51:00,1.18221,1.18228,1.18221,1.18221,107300001.0
2007-02-06 13:52:00,1.18211,1.18218,1.18201,1.18218,79400001.0
2007-02-06 13:53:00,1.18209,1.1822,1.18209,1.18218,69400001.0
2007-02-06 13:54:00,1.18221,1.18222,1.1821,1.18222,68600000.0
2007-02-06 13:55:00,1.18219,1.18225,1.18216,1.18224,57299999.0
2007-02-06 13:56:00,1.18225,1.18233,1.18225,1.1823,149500001.0
2007-02-06 13:57:00,1.18226,1.18238,1.18216,1.18238,124600001.0
2007-02-06 13:58:00,1.18238,1.18238,1.1823,1.1823,59500002.0
2007-02-06 13:59:00,1.18222,1.1823,1.18208,1.1821,127199999.0
2007-02-06 14:00:00,1.18207,1.18213,1.18207,1.18213,25500001.0
2007-02-06 14:01:00,1.18208,1.18214,1.18204,1.18204,77800002.0
2007-02-06 14:02:00,1.18202,1.18205,1.18197,1.18197,148500001.0
2007-02-06 14:03:00,1.18192,1.18196,1.18179,1.18195,104000001.0
2007-02-06 14:04:00,1.18183,1.1819,1.18183,1.1819,41100000.0
2007-02-06 14:05:00,1.18182,1.18186,1.18177,1.18184,46000000.0
2007-02-06 14:06:00,1.18172,1.18172,1.18171,1.18172,47099999.0
2007-02-06 14:07:00,1.18147,1.1815,1.18134,1.18147,119100003.0
2007-02-06 14:08:00,1.18153,1.18155,1.18131,1.18138,140099999.0
2007-02-06 14:09:00,1.1814,1.18152,1.1814,1.18152,61099998.0
2007-02-06 14:10:00,1.18171,1.18171,1.18148,1.18153,163600003.0
2007-02-06 14:11:00,1.18156,1.18167,1.18156,1.18165,29800001.0
2007-02-06 14:12:00,1.18162,1.18177,1.18162,1.18177,82700000.0
2007-02-06 14:13:00,1.18184,1.18184,1.18175,1.18183,103500001.0
2007-02-06 14:14:00,1.18185,1.18198,1.18185,1.18198,109799996.0
2007-02-06 14:15:00,1.18195,1.18203,1.18186,1.18186,170799999.0
2007-02-06 14:16:00,1.18201,1.18209,1.18201,1.18209,33400000.0
2007-02-06 14:17:00,1.18225,1.18243,1.18225,1.18238,163500000.0
2007-02-06 14:18:00,1.1824,1.1824,1.18234,1.18234,44600001.0
2007-02-06 14:19:00,1.18242,1.18244,1.18236,1.18239,67199998.0
2007-02-06 14:20:00,1.18231,1.18235,1.18227,1.1823,81300000.0
2007-02-06 14:21:00,1.18227,1.18227,1.18198,1.18219,39199999.0
2007-02-06 14:22:00,1.18222,1.18223,1.18222,1.18223,53899999.0
2007-02-06 14:23:00,1.18229,1.18229,1.18215,1.18217,71799999.0
2007-02-06 14:24:00,1.18223,1.18233,1.18217,1.18228,81500001.0
2007-02-06 14:25:00,1.18225,1.1823,1.18225,1.1823,30300000.0
2007-02-06 14:26:00,1.18227,1.18235,1.18225,1.18225,64500000.0
2007-02-06 14:27:00,1.18225,1.18231,1.18221,1.18228,98900001.0
2007-02-06 14:28:00,1.18227,1.18235,1.18225,1.18235,57500000.0
2007-02-06 14:29:00,1.18224,1.18246,1.18224,1.18238,165000002.0
2007-02-06 14:30:00,1.18228,1.18241,1.18228,1.18236,129899999.0
2007-02-06 14:31:00,1.18238,1.18238,1.18226,1.18232,41700000.0
2007-02-06 14:32:00,1.18223,1.18229,1.18217,1.18229,127500000.0
2007-02-06 14:33:00,1.18228,1.18232,1.1822,1.18227,108099998.0
2007-02-06 14:34:00,1.18232,1.18232,1.18217,1.1822,69700000.0
2007-02-06 14:35:00,1.18219,1.18231,1.18217,1.18222,100099999.0
2007-02-06 14:36:00,1.18235,1.18235,1.18225,1.1823,105200001.0
2007-02-06 14:37:00,1.18227,1.18236,1.18218,1.18218,155499999.0
2007-02-06 14:38:00,1.18224,1.18229,1.18219,1.18229,89300003.0
2007-02-06 14:39:00,1.18229,1.18237,1.1822,1.18231,85400002.0
2007-02-06 14:40:00,1.18227,1.18229,1.18223,1.18229,72600001.0
2007-02-06 14:41:00,1.18235,1.18241,1.18233,1.1824,107000000.0
2007-02-06 14:42:00,1.18234,1.18239,1.1823,1.1823,67800000.0
2007-02-06 14:43:00,1.18225,1.18235,1.18225,1.18235,29500000.0
2007-02-06 14:44:00,1.18228,1.18228,1.18227,1.18227,34900000.0
2007-02-06 14:45:00,1.18236,1.18236,1.18225,1.18225,9500000.0
2007-02-06 14:46:00,1.18225,1.18227,1.18211,1.18211,88000000.0
2007-02-06 14:47:00,1.18209,1.18225,1.18209,1.18221,96700001.0
2007-02-06 14:48:00,1.18224,1.18231,1.18224,1.18231,24700000.0
2007-02-06 14:49:00,1.18229,1.18229,1.18216,1.18224,120699998.0
2007-02-06 14:50:00,1.18237,1.18237,1.18221,1.1823,190699998.0
2007-02-06 14:51:00,1.18225,1.18247,1.18225,1.18246,137399998.0
2007-02-06 14:52:00,1.18252,1.18252,1.18239,1.18239,94299999.0
2007-02-06 14:53:00,1.1824,1.18251,1.18238,1.18245,85499999.0
2007-02-06 14:54:00,1.18237,1.18252,1.18235,1.18235,105200000.0
2007-02-06 14:55:00,1.18235,1.18235,1.18225,1.18235,174700000.0
2007-02-06 14:56:00,1.18235,1.18247,1.18235,1.18247,81800000.0
2007-02-06 14:57:00,1.18243,1.18243,1.1824,1.18241,64300002.0
2007-02-06 14:58:00,1.18244,1.18247,1.18237,1.18243,174800000.0
2007-02-06 14:59:00,1.18248,1.18248,1.18227,1.18235,82400000.0
2007-02-06 15:00:00,1.1824,1.18241,1.18227,1.18241,112499998.0
2007-02-06 15:01:00,1.18254,1.18293,1.18254,1.18289,113400000.0
2007-02-06 15:02:00,1.18293,1.18302,1.18288,1.18298,84199998.0
2007-02-06 15:03:00,1.18288,1.18288,1.18272,1.18282,146799997.0
2007-02-06 15:04:00,1.18285,1.18288,1.18281,1.18288,34200001.0
2007-02-06 15:05:00,1.18283,1.18283,1.18271,1.1828,37600000.0
2007-02-06 15:06:00,1.18283,1.18283,1.18273,1.18273,62100000.0
2007-02-06 15:07:00,1.18262,1.18268,1.18249,1.18257,32199999.0
2007-02-06 15:08:00,1.18254,1.18264,1.18254,1.18254,113800001.0
2007-02-06 15:09:00,1.18266,1.18266,1.1825,1.18264,121500000.0
2007-02-06 15:10:00,1.18262,1.18263,1.18256,1.18257,81499999.0
2007-02-06 15:11:00,1.18257,1.1826,1.18248,1.1826,182200003.0
2007-02-06 15:12:00,1.18239,1.18239,1.18187,1.18187,218900004.0
2007-02-06 15:13:00,1.18173,1.1821,1.18173,1.18209,219600002.0
2007-02-06 15:14:00,1.18222,1.18254,1.18222,1.18246,120700000.0
2007-02-06 15:15:00,1.18251,1.18251,1.18239,1.18247,104500003.0
2007-02-06 15:16:00,1.18248,1.18248,1.1823,1.1823,168300005.0
2007-02-06 15:17:00,1.18237,1.18239,1.18232,1.18237,80800001.0
2007-02-06 15:18:00,1.1823,1.18233,1.18227,1.18227,68699999.0
2007-02-06 15:19:00,1.18219,1.18225,1.1821,1.1821,84800001.0
2007-02-06 15:20:00,1.18207,1.18232,1.18207,1.18232,52199999.0
2007-02-06 15:21:00,1.18219,1.18229,1.1821,1.18222,82900001.0
2007-02-06 15:22:00,1.1822,1.18228,1.18218,1.18227,68100002.0
2007-02-06 15:23:00,1.18219,1.18219,1.1821,1.18212,85200001.0
2007-02-06 15:24:00,1.18212,1.18222,1.18212,1.18222,99900001.0
2007-02-06 15:25:00,1.18216,1.18218,1.1821,1.18218,62000000.0
2007-02-06 15:26:00,1.18235,1.18239,1.18214,1.18239,131300000.0
2007-02-06 15:27:00,1.18226,1.18226,1.18215,1.1822,77600002.0
2007-02-06 15:28:00,1.18217,1.18228,1.18217,1.18228,113600000.0
2007-02-06 15:29:00,1.1824,1.18245,1.1824,1.18241,10700000.0
2007-02-06 15:30:00,1.18259,1.18325,1.18259,1.18325,173900001.0
2007-02-06 15:31:00,1.18327,1.18358,1.18319,1.18358,61400000.0
2007-02-06 15:32:00,1.18367,1.18367,1.18351,1.18351,144200001.0
2007-02-06 15:33:00,1.18347,1.18354,1.18347,1.18348,40500000.0
2007-02-06 15:34:00,1.18351,1.18356,1.1834,1.18356,97800002.0
2007-02-06 15:35:00,1.18359,1.18383,1.18359,1.18365,70000000.0
2007-02-06 15:36:00,1.1835,1.18365,1.1835,1.18357,99099998.0
2007-02-06 15:37:00,1.18361,1.18363,1.18356,1.18358,31100000.0
2007-02-06 15:38:00,1.18346,1.18357,1.18345,1.18349,75200000.0
2007-02-06 15:39:00,1.18354,1.18383,1.18354,1.18377,133000001.0
2007-02-06 15:40:00,1.18364,1.1837,1.18355,1.18357,51500000.0
2007-02-06 15:41:00,1.18352,1.18369,1.18352,1.18363,66400000.0
2007-02-06 15:42:00,1.18343,1.18353,1.18339,1.18352,48800000.0
2007-02-06 15:43:00,1.18356,1.18365,1.1835,1.18365,104000000.0
2007-02-06 15:44:00,1.18356,1.18359,1.1835,1.1835,112300001.0
2007-02-06 15:45:00,1.18351,1.18368,1.18351,1.18363,82200001.0
2007-02-06 15:46:00,1.18354,1.18365,1.1835,1.18353,54700002.0
2007-02-06 15:47:00,1.18352,1.18352,1.18332,1.18332,144000000.0
2007-02-06 15:48:00,1.18343,1.1835,1.1833,1.1833,94200000.0
2007-02-06 15:49:00,1.18334,1.18356,1.1833,1.1834,123000001.0
2007-02-06 15:50:00,1.1834,1.18343,1.18339,1.18343,73300000.0
2007-02-06 15:51:00,1.18344,1.18354,1.18344,1.18345,114499999.0
2007-02-06 15:52:00,1.18342,1.18345,1.1833,1.18342,109400002.0
2007-02-06 15:53:00,1.18349,1.18357,1.18344,1.18347,85399999.0
2007-02-06 15:54:00,1.18348,1.18358,1.18347,1.18352,22600000.0
2007-02-06 15:55:00,1.18351,1.18354,1.18351,1.18354,8700000.0
2007-02-06 15:56:00,1.18349,1.18349,1.18346,1.18346,93500001.0
2007-02-06 15:57:00,1.18326,1.18326,1.18282,1.18284,69000000.0
2007-02-06 15:58:00,1.18278,1.18293,1.18262,1.18274,132799998.0
2007-02-06 15:59:00,1.18276,1.18276,1.18266,1.18272,49800000.0
2007-02-06 16:00:00,1.18279,1.1833,1.18279,1.1833,117500000.0
2007-02-06 16:01:00,1.18341,1.18356,1.18341,1.18356,144900001.0
2007-02-06 16:02:00,1.18355,1.18359,1.1835,1.18354,122800001.0
2007-02-06 16:03:00,1.18354,1.18354,1.18349,1.18349,7200000.0
2007-02-06 16:04:00,1.18343,1.18349,1.18318,1.18334,97400002.0
2007-02-06 16:05:00,1.18349,1.18351,1.1834,1.1834,154700003.0
2007-02-06 16:06:00,1.18342,1.18347,1.1834,1.18345,88700000.0
2007-02-06 16:07:00,1.18348,1.18348,1.18337,1.18338,79800001.0
2007-02-06 16:08:00,1.18338,1.18349,1.18334,1.18344,59800000.0
2007-02-06 16:09:00,1.18336,1.18336,1.18325,1.18325,59600002.0
2007-02-06 16:10:00,1.18318,1.18318,1.18293,1.18303,97800000.0
2007-02-06 16:11:00,1.1832,1.18333,1.1832,1.1833,91799998.0
2007-02-06 16:12:00,1.18326,1.18326,1.18318,1.18318,21500000.0
2007-02-06 16:13:00,1.18311,1.18314,1.18292,1.18311,92699998.0
2007-02-06 16:14:00,1.18314,1.18322,1.18305,1.18305,47100001.0
2007-02-06 16:15:00,1.18307,1.18317,1.18307,1.18317,53700000.0
2007-02-06 16:16:00,1.18321,1.18321,1.18316,1.18316,81399999.0
2007-02-06 16:17:00,1.18322,1.18325,1.18313,1.18325,48900000.0
2007-02-06 16:18:00,1.18325,1.18325,1.18311,1.18316,60700000.0
2007-02-06 16:19:00,1.18318,1.18318,1.1831,1.18317,101199998.0
2007-02-06 16:20:00,1.18315,1.18333,1.18315,1.1833,169300004.0
2007-02-06 16:21:00,1.1832,1.18325,1.18308,1.18308,139899998.0
2007-02-06 16:22:00,1.18308,1.18316,1.18303,1.18303,67200000.0
2007-02-06 16:23:00,1.18313,1.18322,1.18312,1.18315,104900001.0
2007-02-06 16:24:00,1.18318,1.18326,1.18314,1.18325,122299997.0
2007-02-06 16:25:00,1.18327,1.18327,1.18313,1.1832,65300002.0
2007-02-06 16:26:00,1.18316,1.18321,1.18308,1.18308,142889998.0
2007-02-06 16:27:00,1.18305,1.18313,1.18299,1.18313,91600000.0
2007-02-06 16:28:00,1.18304,1.18304,1.18255,1.1826,71100001.0
2007-02-06 16:29:00,1.18246,1.18258,1.18246,1.18257,86300000.0
2007-02-06 16:30:00,1.18245,1.18257,1.18244,1.18247,119400000.0
2007-02-06 16:31:00,1.18245,1.18267,1.18244,1.18261,86899999.0
2007-02-06 16:32:00,1.1826,1.18265,1.18253,1.18258,107200002.0
2007-02-06 16:33:00,1.18255,1.18262,1.18255,1.18262,58700001.0
2007-02-06 16:34:00,1.1825,1.18263,1.18241,1.18241,153099999.0
2007-02-06 16:35:00,1.18248,1.18254,1.18246,1.18254,55999999.0
2007-02-06 16:36:00,1.1825,1.18255,1.1825,1.18255,32600000.0
2007-02-06 16:37:00,1.18253,1.18253,1.18243,1.1825,101800001.0
2007-02-06 16:38:00,1.18248,1.18252,1.1824,1.1824,178300000.0
2007-02-06 16:39:00,1.18249,1.18259,1.18249,1.18255,79800000.0
2007-02-06 16:40:00,1.18255,1.18261,1.18255,1.18261,24100000.0
2007-02-06 16:41:00,1.18252,1.18253,1.18247,1.18247,94599998.0
2007-02-06 16:42:00,1.18255,1.18261,1.18244,1.18255,49899999.0
2007-02-06 16:43:00,1.18254,1.18267,1.18254,1.18262,45600000.0
2007-02-06 16:44:00,1.18257,1.1826,1.18241,1.18254,42299999.0
2007-02-06 16:45:00,1.18264,1.18273,1.18264,1.18273,32700001.0
2007-02-06 16:46:00,1.18275,1.18276,1.18261,1.18261,31400000.0
2007-02-06 16:47:00,1.1826,1.18264,1.18247,1.18264,152900000.0
2007-02-06 16:48:00,1.18252,1.18262,1.18247,1.18262,72699999.0
2007-02-06 16:49:00,1.18269,1.1828,1.18259,1.18277,136199998.0
2007-02-06 16:50:00,1.18277,1.18303,1.18277,1.18296,144300000.0
2007-02-06 16:51:00,1.18304,1.18304,1.18292,1.18297,179399998.0
2007-02-06 16:52:00,1.18296,1.18306,1.18296,1.18305,120000000.0
2007-02-06 16:53:00,1.18298,1.18298,1.18288,1.18288,37600000.0
2007-02-06 16:54:00,1.18299,1.18301,1.18288,1.18301,66699999.0
2007-02-06 16:55:00,1.18309,1.18316,1.183,1.183,151999998.0
2007-02-06 16:56:00,1.18299,1.18299,1.18289,1.18289,13000000.0
2007-02-06 16:57:00,1.18283,1.18283,1.18269,1.18275,151000005.0
2007-02-06 16:58:00,1.18273,1.18279,1.18263,1.18277,129100002.0
2007-02-06 16:59:00,1.1827,1.18281,1.18267,1.18267,105399999.0
2007-02-06 17:00:00,1.18267,1.18278,1.18259,1.18278,71200000.0
2007-02-06 17:01:00,1.18276,1.18287,1.18276,1.18277,128499998.0
2007-02-06 17:02:00,1.18292,1.18297,1.18281,1.18292,142799999.0
2007-02-06 17:03:00,1.18302,1.18319,1.18302,1.18319,160900000.0
2007-02-06 17:04:00,1.18315,1.18325,1.18315,1.18317,40700001.0
2007-02-06 17:05:00,1.18317,1.18333,1.18316,1.18325,96500000.0
2007-02-06 17:06:00,1.18335,1.18351,1.18335,1.1835,80199998.0
2007-02-06 17:07:00,1.18354,1.18354,1.18326,1.18354,77399998.0
2007-02-06 17:08:00,1.18343,1.18346,1.18338,1.1834,54300000.0
2007-02-06 17:09:00,1.18345,1.18352,1.18342,1.18343,81100000.0
2007-02-06 17:10:00,1.18335,1.1835,1.18335,1.1835,112000002.0
2007-02-06 17:11:00,1.18344,1.18361,1.18344,1.18346,90600000.0
2007-02-06 17:12:00,1.18345,1.18355,1.18345,1.18355,34600000.0
2007-02-06 17:13:00,1.18344,1.18356,1.18344,1.18352,96800001.0
2007-02-06 17:14:00,1.1836,1.1837,1.18354,1.18366,76500000.0
2007-02-06 17:15:00,1.18355,1.18355,1.18355,1.18355,13700000.0
2007-02-06 17:16:00,1.18355,1.18355,1.18351,1.18352,62700001.0
2007-02-06 17:17:00,1.18362,1.18366,1.18357,1.18357,68499999.0
2007-02-06 17:18:00,1.18358,1.18358,1.18352,1.18352,19899999.0
2007-02-06 17:19:00,1.18354,1.18377,1.1835,1.18358,147099998.0
2007-02-06 17:20:00,1.18353,1.18359,1.18349,1.18352,134299998.0
2007-02-06 17:21:00,1.18345,1.18361,1.18345,1.18348,89499999.0
2007-02-06 17:22:00,1.18342,1.18354,1.1834,1.18354,96400000.0
2007-02-06 17:23:00,1.18346,1.18346,1.18325,1.18326,100899999.0
2007-02-06 17:24:00,1.18334,1.18334,1.18332,1.18332,3200000.0
2007-02-06 17:25:00,1.18345,1.18345,1.18345,1.18345,36600001.0
2007-02-06 17:26:00,1.18342,1.18345,1.18334,1.18337,41200000.0
2007-02-06 17:27:00,1.18343,1.18348,1.18334,1.18337,86100002.0
2007-02-06 17:28:00,1.18334,1.18336,1.18334,1.18336,16700000.0
2007-02-06 17:29:00,1.18332,1.18346,1.18327,1.18343,110099999.0
2007-02-06 17:30:00,1.1835,1.18364,1.18346,1.1836,68800001.0
2007-02-06 17:31:00,1.18367,1.18373,1.18358,1.18358,33000000.0
2007-02-06 17:32:00,1.18365,1.18368,1.18363,1.18363,101299999.0
2007-02-06 17:33:00,1.18358,1.18366,1.1834,1.18352,137600001.0
2007-02-06 17:34:00,1.18366,1.18366,1.18359,1.18359,6400000.0
2007-02-06 17:35:00,1.18355,1.18365,1.18355,1.18355,108400001.0
2007-02-06 17:36:00,1.18356,1.18365,1.18352,1.18353,40400000.0
2007-02-06 17:37:00,1.1836,1.18365,1.18351,1.18351,82400000.0
2007-02-06 17:38:00,1.18368,1.18389,1.18368,1.18388,53200000.0
2007-02-06 17:39:00,1.18408,1.18428,1.18402,1.18421,118700001.0
2007-02-06 17:40:00,1.18415,1.18419,1.18404,1.18419,83000001.0
2007-02-06 17:41:00,1.18408,1.1841,1.18402,1.1841,124400000.0
2007-02-06 17:42:00,1.18409,1.18416,1.18409,1.18416,15900000.0
2007-02-06 17:43:00,1.18418,1.18429,1.18418,1.18429,7200000.0
2007-02-06 17:44:00,1.18424,1.18424,1.184,1.184,145700002.0
2007-02-06 17:45:00,1.1838,1.18388,1.18372,1.18388,44200000.0
2007-02-06 17:46:00,1.18401,1.18401,1.18391,1.18391,40800000.0
2007-02-06 17:47:00,1.18385,1.18388,1.18369,1.18382,77800000.0
2007-02-06 17:48:00,1.18382,1.18382,1.18348,1.18359,163900000.0
2007-02-06 17:49:00,1.18359,1.18367,1.18349,1.18367,81800000.0
2007-02-06 17:50:00,1.18372,1.18374,1.18372,1.18372,73100000.0
2007-02-06 17:51:00,1.18373,1.18386,1.18361,1.18365,74300001.0
2007-02-06 17:52:00,1.18367,1.18388,1.18366,1.18379,116899998.0
2007-02-06 17:53:00,1.18367,1.18369,1.18343,1.18343,140899997.0
2007-02-06 17:54:00,1.1834,1.18345,1.18335,1.18345,78700002.0
2007-02-06 17:55:00,1.18345,1.18351,1.18342,1.18346,88000000.0
2007-02-06 17:56:00,1.18342,1.1835,1.1834,1.1835,31900000.0
2007-02-06 17:57:00,1.1835,1.1835,1.18342,1.18345,119700001.0
2007-02-06 17:58:00,1.18348,1.18359,1.18348,1.18359,131400002.0
2007-02-06 17:59:00,1.18353,1.18357,1.18345,1.18345,81800001.0
2007-02-06 18:00:00,1.18334,1.18336,1.18334,1.18336,28899999.0
2007-02-06 18:01:00,1.18327,1.1834,1.18327,1.18336,689600002.0
2007-02-06 18:02:00,1.18337,1.18337,1.1828,1.1828,970900000.0
2007-02-06 18:03:00,1.18275,1.18299,1.18275,1.18299,694800010.0
2007-02-06 18:04:00,1.18297,1.18312,1.18295,1.18295,735100005.0
2007-02-06 18:05:00,1.18301,1.1832,1.18294,1.18305,952300008.0
2007-02-06 18:06:00,1.18299,1.18299,1.18286,1.18299,630900006.0
2007-02-06 18:07:00,1.183,1.18305,1.18289,1.18292,1242100001.0
2007-02-06 18:08:00,1.18287,1.18292,1.18277,1.18282,902100002.0
2007-02-06 18:09:00,1.18278,1.18278,1.18269,1.18271,467100005.0
2007-02-06 18:10:00,1.18281,1.18293,1.18277,1.18278,742400004.0
2007-02-06 18:11:00,1.18285,1.18285,1.1827,1.18285,922600003.0
2007-02-06 18:12:00,1.18288,1.18292,1.18279,1.18279,86700000.0
2007-02-06 18:13:00,1.18282,1.18297,1.18277,1.18297,399300004.0
2007-02-06 18:14:00,1.183,1.183,1.18279,1.18297,478999996.0
2007-02-06 18:15:00,1.18292,1.18326,1.18292,1.18307,539400006.0
2007-02-06 18:16:00,1.18302,1.18321,1.18295,1.1831,559100005.0
2007-02-06 18:17:00,1.18309,1.1832,1.18304,1.18309,816400005.0
2007-02-06 18:18:00,1.18308,1.18322,1.18308,1.18316,423000003.0
2007-02-06 18:19:00,1.1832,1.1832,1.18295,1.18295,168299998.0
2007-02-06 18:20:00,1.18298,1.18299,1.1828,1.18285,751799999.0
2007-02-06 18:21:00,1.18292,1.18302,1.18292,1.18294,244900003.0
2007-02-06 18:22:00,1.18302,1.18314,1.18302,1.18306,338100001.0
2007-02-06 18:23:00,1.18304,1.18305,1.18293,1.18295,471900003.0
2007-02-06 18:24:00,1.18295,1.18304,1.18287,1.18289,629300001.0
2007-02-06 18:25:00,1.18259,1.18262,1.18245,1.1826,523799997.0
2007-02-06 18:26:00,1.18258,1.18264,1.18244,1.18244,793199997.0
2007-02-06 18:27:00,1.18246,1.18262,1.18246,1.18256,721700002.0
2007-02-06 18:28:00,1.18253,1.18264,1.18252,1.1826,369200003.0
2007-02-06 18:29:00,1.18262,1.1827,1.18256,1.18262,300099998.0
2007-02-06 18:30:00,1.18266,1.18274,1.18253,1.18253,1079500000.0
2007-02-06 18:31:00,1.18245,1.1826,1.18227,1.18235,609400004.0
2007-02-06 18:32:00,1.18234,1.18236,1.18218,1.1822,400800003.0
2007-02-06 18:33:00,1.1822,1.18227,1.18211,1.18218,485800000.0
2007-02-06 18:34:00,1.18215,1.18215,1.18205,1.18207,382900001.0
2007-02-06 18:35:00,1.18202,1.18202,1.18182,1.18193,498500003.0
2007-02-06 18:36:00,1.18195,1.182,1.18188,1.18188,454600003.0
2007-02-06 18:37:00,1.18192,1.18208,1.18192,1.18195,68400000.0
2007-02-06 18:38:00,1.18202,1.18208,1.18192,1.18197,183200001.0
2007-02-06 18:39:00,1.18197,1.18203,1.18197,1.18203,172900001.0
2007-02-06 18:40:00,1.18202,1.18209,1.18191,1.18195,615600002.0
2007-02-06 18:41:00,1.18199,1.18214,1.18197,1.18208,437200005.0
2007-02-06 18:42:00,1.1821,1.18222,1.18205,1.18222,579500007.0
2007-02-06 18:43:00,1.1822,1.1822,1.18196,1.18196,437300002.0
2007-02-06 18:44:00,1.18199,1.18204,1.18194,1.18203,351800004.0
2007-02-06 18:45:00,1.18206,1.18206,1.18185,1.18187,204800000.0
2007-02-06 18:46:00,1.1819,1.18198,1.18185,1.18198,178200002.0
2007-02-06 18:47:00,1.18202,1.18203,1.182,1.18203,57100001.0
2007-02-06 18:48:00,1.18208,1.18213,1.182,1.18213,155799998.0
2007-02-06 18:49:00,1.18225,1.18225,1.1822,1.1822,99300002.0
2007-02-06 18:50:00,1.18222,1.18228,1.18197,1.18197,134599998.0
2007-02-06 18:51:00,1.1819,1.18198,1.18184,1.18187,72500000.0
2007-02-06 18:52:00,1.18187,1.182,1.18187,1.18196,214699999.0
2007-02-06 18:53:00,1.18197,1.18202,1.18187,1.18187,750600001.0
2007-02-06 18:54:00,1.18195,1.18203,1.18185,1.18203,261300002.0
2007-02-06 18:55:00,1.18201,1.18206,1.18194,1.18197,452300002.0
2007-02-06 18:56:00,1.18198,1.18198,1.18194,1.18197,245699998.0
2007-02-06 18:57:00,1.182,1.18205,1.182,1.18202,280399997.0
2007-02-06 18:58:00,1.18205,1.18205,1.18187,1.18188,126000000.0
2007-02-06 18:59:00,1.1818,1.18189,1.1816,1.1816,627800001.0
2007-02-06 19:00:00,1.18161,1.18172,1.18154,1.18154,354899997.0
2007-02-06 19:01:00,1.18152,1.18159,1.18148,1.18159,36900000.0
2007-02-06 19:02:00,1.18161,1.18167,1.18157,1.18161,244900007.0
2007-02-06 19:03:00,1.18165,1.1819,1.18165,1.18173,514600003.0
2007-02-06 19:04:00,1.18182,1.182,1.18176,1.18188,197790000.0
2007-02-06 19:05:00,1.18192,1.18192,1.18171,1.18171,229800001.0
2007-02-06 19:06:00,1.18168,1.1818,1.18168,1.18168,348900005.0
2007-02-06 19:07:00,1.18171,1.18194,1.1817,1.18194,111500000.0
2007-02-06 19:08:00,1.18189,1.18189,1.18169,1.18175,525400000.0
2007-02-06 19:09:00,1.18172,1.18175,1.18162,1.18165,581999994.0
2007-02-06 19:10:00,1.18166,1.18166,1.18157,1.18157,112699999.0
2007-02-06 19:11:00,1.18158,1.18163,1.18151,1.18161,475200008.0
2007-02-06 19:12:00,1.18156,1.18162,1.18149,1.18149,225200004.0
2007-02-06 19:13:00,1.18146,1.18154,1.18142,1.18149,135100001.0
2007-02-06 19:14:00,1.18149,1.1817,1.18149,1.18158,327100005.0
2007-02-06 19:15:00,1.18151,1.18155,1.18147,1.18155,465699999.0
2007-02-06 19:16:00,1.18155,1.18162,1.18154,1.1816,291900002.0
2007-02-06 19:17:00,1.18158,1.18164,1.1815,1.18155,300400001.0
2007-02-06 19:18:00,1.18153,1.18167,1.18147,1.18151,551000003.0
2007-02-06 19:19:00,1.18142,1.18157,1.18142,1.18157,184900003.0
2007-02-06 19:20:00,1.1816,1.1816,1.18155,1.18155,219800004.0
2007-02-06 19:21:00,1.1816,1.1816,1.18153,1.18153,154500000.0
2007-02-06 19:22:00,1.1816,1.18196,1.1816,1.1819,174199999.0
2007-02-06 19:23:00,1.18202,1.18215,1.18202,1.18215,34400000.0
2007-02-06 19:24:00,1.18223,1.18223,1.1821,1.18212,82600000.0
2007-02-06 19:25:00,1.1822,1.18227,1.18218,1.18222,137400002.0
2007-02-06 19:26:00,1.18225,1.18229,1.18217,1.18217,99000001.0
2007-02-06 19:27:00,1.18223,1.18226,1.18205,1.18208,452000002.0
2007-02-06 19:28:00,1.18211,1.18221,1.18198,1.18198,126400000.0
2007-02-06 19:29:00,1.18192,1.18198,1.18185,1.18187,77500001.0
2007-02-06 19:30:00,1.18193,1.18205,1.18193,1.18193,182800001.0
2007-02-06 19:31:00,1.1819,1.1819,1.1819,1.1819,68500001.0
2007-02-06 19:32:00,1.18195,1.18195,1.18195,1.18195,2700000.0
2007-02-06 19:33:00,1.18181,1.18192,1.18161,1.1817,387899999.0
2007-02-06 19:34:00,1.18165,1.18165,1.18149,1.18155,65500001.0
2007-02-06 19:35:00,1.18155,1.18165,1.18148,1.18165,132600000.0
2007-02-06 19:36:00,1.18163,1.18183,1.18162,1.18172,127199999.0
2007-02-06 19:37:00,1.18191,1.18208,1.18189,1.18198,535000000.0
2007-02-06 19:38:00,1.18189,1.18214,1.18182,1.18182,307400001.0
2007-02-06 19:39:00,1.18172,1.1818,1.18149,1.18159,453400000.0
2007-02-06 19:40:00,1.18153,1.1818,1.18151,1.18178,146799998.0
2007-02-06 19:41:00,1.18175,1.1818,1.18174,1.1818,299799998.0
2007-02-06 19:42:00,1.18181,1.18192,1.1818,1.18187,184700002.0
2007-02-06 19:43:00,1.18178,1.18184,1.18151,1.18151,66400002.0
2007-02-06 19:44:00,1.18184,1.18184,1.18174,1.18174,85300000.0
2007-02-06 19:45:00,1.18178,1.18179,1.18175,1.18175,99100002.0
2007-02-06 19:46:00,1.18174,1.18182,1.18174,1.18181,134799996.0
2007-02-06 19:47:00,1.1818,1.1818,1.1818,1.1818,1800000.0
2007-02-06 19:48:00,1.18178,1.18178,1.18177,1.18177,28700000.0
2007-02-06 19:49:00,1.18177,1.18193,1.18177,1.18178,204700001.0
2007-02-06 19:50:00,1.1818,1.1818,1.18175,1.1818,88199999.0
2007-02-06 19:51:00,1.18178,1.18185,1.18173,1.18181,95000000.0
2007-02-06 19:52:00,1.18182,1.18182,1.18162,1.18162,27900000.0
2007-02-06 19:53:00,1.18185,1.18185,1.18164,1.18164,175200002.0
2007-02-06 19:54:00,1.18163,1.18163,1.18158,1.18162,51800000.0
2007-02-06 19:55:00,1.18168,1.18168,1.18147,1.18147,39200000.0
2007-02-06 19:56:00,1.1817,1.18173,1.18158,1.18158,264100000.0
2007-02-06 19:57:00,1.18155,1.1816,1.18155,1.1816,170200000.0
2007-02-06 19:58:00,1.18157,1.18157,1.18146,1.18156,77099999.0
2007-02-06 19:59:00,1.1816,1.1816,1.18155,1.18155,121099999.0
2007-02-06 20:00:00,1.1816,1.18166,1.1816,1.1816,101000001.0
2007-02-06 20:01:00,1.18157,1.18166,1.18129,1.1816,134000000.0
2007-02-06 20:02:00,1.18154,1.18164,1.18152,1.1816,84000001.0
2007-02-06 20:03:00,1.18129,1.18171,1.18124,1.18147,502900001.0
2007-02-06 20:04:00,1.18165,1.18165,1.18158,1.18158,94299999.0
2007-02-06 20:05:00,1.1815,1.1815,1.18121,1.18126,86399999.0
2007-02-06 20:06:00,1.18158,1.18158,1.18153,1.18153,75700001.0
2007-02-06 20:07:00,1.18147,1.1815,1.18135,1.18141,250400002.0
2007-02-06 20:08:00,1.18141,1.18153,1.18141,1.1815,362800002.0
2007-02-06 20:09:00,1.18145,1.18161,1.18144,1.18145,240700000.0
2007-02-06 20:10:00,1.18142,1.1815,1.18138,1.18149,115800000.0
2007-02-06 20:11:00,1.18148,1.18148,1.18142,1.18142,259499998.0
2007-02-06 20:12:00,1.18141,1.18149,1.18132,1.18132,601900000.0
2007-02-06 20:13:00,1.1813,1.1813,1.18112,1.18122,127699998.0
2007-02-06 20:14:00,1.18122,1.18151,1.18122,1.18148,58400001.0
2007-02-06 20:15:00,1.18154,1.1816,1.18143,1.18143,506100000.0
2007-02-06 20:16:00,1.1814,1.18149,1.18132,1.18134,683199999.0
2007-02-06 20:17:00,1.18133,1.18154,1.18131,1.18154,306199999.0
2007-02-06 20:18:00,1.18159,1.18162,1.18154,1.18154,154099999.0
2007-02-06 20:19:00,1.18146,1.18148,1.18138,1.18143,79600000.0
2007-02-06 20:20:00,1.18142,1.18148,1.18135,1.18135,385699997.0
2007-02-06 20:21:00,1.18134,1.18142,1.1812,1.18121,359499996.0
2007-02-06 20:22:00,1.18124,1.18135,1.1812,1.18135,376200000.0
2007-02-06 20:23:00,1.18134,1.18136,1.18123,1.18133,600600006.0
2007-02-06 20:24:00,1.1813,1.1813,1.18116,1.18116,288400005.0
2007-02-06 20:25:00,1.18124,1.18127,1.18118,1.18118,207800000.0
2007-02-06 20:26:00,1.18122,1.18163,1.18122,1.18144,119400000.0
2007-02-06 20:27:00,1.18137,1.18145,1.18124,1.18124,219399997.0
2007-02-06 20:28:00,1.1813,1.18142,1.18129,1.18135,693600001.0
2007-02-06 20:29:00,1.18129,1.18137,1.18125,1.18133,415199998.0
2007-02-06 20:30:00,1.18133,1.18147,1.18133,1.18147,211099999.0
2007-02-06 20:31:00,1.18157,1.18161,1.18151,1.18151,559399998.0
2007-02-06 20:32:00,1.18146,1.18153,1.18138,1.18151,322700003.0
2007-02-06 20:33:00,1.18148,1.18171,1.18145,1.18154,319500002.0
2007-02-06 20:34:00,1.18155,1.18169,1.18155,1.18164,85999997.0
2007-02-06 20:35:00,1.18168,1.18168,1.1815,1.18151,192800001.0
2007-02-06 20:36:00,1.18149,1.18156,1.18137,1.18156,348700001.0
2007-02-06 20:37:00,1.1816,1.1816,1.18153,1.18155,253100004.0
2007-02-06 20:38:00,1.18155,1.18163,1.18149,1.18161,326900006.0
2007-02-06 20:39:00,1.18168,1.18192,1.18167,1.18186,595000008.0
2007-02-06 20:40:00,1.18183,1.18188,1.18175,1.18177,353099999.0
2007-02-06 20:41:00,1.18177,1.18194,1.18177,1.18188,467200002.0
2007-02-06 20:42:00,1.18192,1.18198,1.18185,1.18195,535800002.0
2007-02-06 20:43:00,1.18195,1.18198,1.18188,1.1819,178499999.0
2007-02-06 20:44:00,1.18189,1.18195,1.18179,1.18185,154600002.0
2007-02-06 20:45:00,1.18185,1.18189,1.18175,1.18175,247999998.0
2007-02-06 20:46:00,1.18175,1.1818,1.18169,1.18173,249399999.0
2007-02-06 20:47:00,1.18172,1.18177,1.18169,1.18172,276999993.0
2007-02-06 20:48:00,1.18175,1.18175,1.1817,1.18175,81200001.0
2007-02-06 20:49:00,1.18175,1.18178,1.18165,1.18175,356599998.0
2007-02-06 20:50:00,1.1817,1.1817,1.18167,1.18167,160300000.0
2007-02-06 20:51:00,1.18168,1.18168,1.18159,1.18161,129400000.0
2007-02-06 20:52:00,1.18163,1.18173,1.18163,1.18173,68599999.0
2007-02-06 20:53:00,1.18168,1.18168,1.1815,1.1815,249100005.0
2007-02-06 20:54:00,1.18143,1.18169,1.18116,1.18127,458800002.0
2007-02-06 20:55:00,1.1816,1.18164,1.18157,1.18163,275399999.0
2007-02-06 20:56:00,1.18148,1.1818,1.18116,1.18151,605900009.0
2007-02-06 20:57:00,1.1816,1.18191,1.18135,1.18147,436000001.0
2007-02-06 20:58:00,1.18169,1.18176,1.18167,1.18172,365500003.0
2007-02-06 20:59:00,1.18177,1.18191,1.18176,1.18188,341100006.0
2007-02-06 21:00:00,1.18187,1.18193,1.18179,1.18185,1127700010.0
2007-02-06 21:01:00,1.18185,1.1819,1.1818,1.18185,623500000.0
2007-02-06 21:02:00,1.18157,1.18181,1.18143,1.18143,166600001.0
2007-02-06 21:03:00,1.18193,1.18199,1.18182,1.18185,554599994.0
2007-02-06 21:04:00,1.18186,1.18198,1.18152,1.18192,718800001.0
2007-02-06 21:05:00,1.18198,1.18227,1.18198,1.1821,784400005.0
2007-02-06 21:06:00,1.18214,1.18214,1.182,1.18203,128100000.0
2007-02-06 21:07:00,1.18208,1.1822,1.182,1.18202,760699996.0
2007-02-06 21:08:00,1.18202,1.18215,1.182,1.18215,186400003.0
2007-02-06 21:09:00,1.18207,1.18217,1.18207,1.18215,95700000.0
2007-02-06 21:10:00,1.18218,1.18224,1.18212,1.18213,460400006.0
2007-02-06 21:11:00,1.18211,1.1822,1.18206,1.18206,323299998.0
2007-02-06 21:12:00,1.18211,1.1822,1.1821,1.18215,464000001.0
2007-02-06 21:13:00,1.18216,1.18216,1.18201,1.18201,492000002.0
2007-02-06 21:14:00,1.18198,1.18215,1.18197,1.18207,232300000.0
2007-02-06 21:15:00,1.18205,1.18217,1.18205,1.18215,102000001.0
2007-02-06 21:16:00,1.18208,1.1821,1.18196,1.18196,141400001.0
2007-02-06 21:17:00,1.18203,1.18204,1.18197,1.18204,49999999.0
2007-02-06 21:18:00,1.1821,1.18215,1.18205,1.1821,85200000.0
2007-02-06 21:19:00,1.18205,1.18211,1.182,1.182,214800001.0
2007-02-06 21:20:00,1.182,1.182,1.182,1.182,86299999.0
2007-02-06 21:21:00,1.18208,1.18208,1.18198,1.18207,46800000.0
2007-02-06 21:22:00,1.1818,1.18185,1.18153,1.18155,133600000.0
2007-02-06 21:23:00,1.18164,1.18193,1.18164,1.18193,111300002.0
2007-02-06 21:24:00,1.18189,1.182,1.18176,1.18185,86800003.0
2007-02-06 21:25:00,1.18138,1.18201,1.18138,1.18201,123599998.0
2007-02-06 21:26:00,1.18196,1.18196,1.18172,1.18179,122799999.0
2007-02-06 21:27:00,1.18205,1.18205,1.18202,1.18205,113900001.0
2007-02-06 21:28:00,1.18205,1.18218,1.18203,1.18209,467800003.0
2007-02-06 21:29:00,1.18208,1.18208,1.182,1.182,206400001.0
2007-02-06 21:30:00,1.18207,1.18225,1.18207,1.18225,113900004.0
2007-02-06 21:31:00,1.18223,1.18223,1.18205,1.18205,40700000.0
2007-02-06 21:32:00,1.18207,1.18217,1.18206,1.18217,202200003.0
2007-02-06 21:33:00,1.18222,1.18222,1.18201,1.18201,91099999.0
2007-02-06 21:34:00,1.18207,1.18218,1.18207,1.18218,67190000.0
2007-02-06 21:35:00,1.1822,1.1822,1.18213,1.18213,68299998.0
2007-02-06 21:36:00,1.18211,1.18215,1.18206,1.18206,44600000.0
2007-02-06 21:37:00,1.18219,1.18219,1.18214,1.18215,75200002.0
2007-02-06 21:38:00,1.18217,1.18224,1.18217,1.1822,82800000.0
2007-02-06 21:39:00,1.18193,1.18207,1.18193,1.18194,367100005.0
2007-02-06 21:40:00,1.18224,1.18224,1.18213,1.18215,212200000.0
2007-02-06 21:41:00,1.18214,1.1822,1.18214,1.1822,59400000.0
2007-02-06 21:42:00,1.18217,1.18225,1.18217,1.18222,106800001.0
2007-02-06 21:43:00,1.18222,1.18223,1.18208,1.18208,101800003.0
2007-02-06 21:44:00,1.1821,1.18218,1.1821,1.18218,99300000.0
2007-02-06 21:45:00,1.18215,1.1822,1.18215,1.1822,145000002.0
2007-02-06 21:46:00,1.1822,1.1822,1.18208,1.18209,208199999.0
2007-02-06 21:47:00,1.18205,1.18218,1.18205,1.18216,200599999.0
2007-02-06 21:48:00,1.18217,1.18217,1.18207,1.18208,178100000.0
2007-02-06 21:49:00,1.1821,1.18235,1.1821,1.1823,19000000.0
2007-02-06 21:50:00,1.18237,1.18248,1.18234,1.18248,60900001.0
2007-02-06 21:51:00,1.18251,1.18254,1.18239,1.18239,88100000.0
2007-02-06 21:52:00,1.18242,1.18258,1.18242,1.18258,48800000.0
2007-02-06 21:53:00,1.18263,1.18271,1.18259,1.18262,114699999.0
2007-02-06 21:54:00,1.18257,1.18257,1.1824,1.18245,168600002.0
2007-02-06 21:55:00,1.18252,1.18258,1.18251,1.18258,95400001.0
2007-02-06 21:56:00,1.18259,1.18261,1.18244,1.18261,87600000.0
2007-02-06 21:57:00,1.18254,1.18275,1.18254,1.18266,41400000.0
2007-02-06 21:58:00,1.18251,1.18267,1.18251,1.18264,51000001.0
2007-02-06 21:59:00,1.18252,1.18269,1.18252,1.1826,132599999.0
2007-02-06 22:00:00,1.18258,1.18262,1.18245,1.18249,241000003.0
2007-02-06 22:01:00,1.18254,1.18256,1.18252,1.18252,104499999.0
2007-02-06 22:02:00,1.18247,1.18261,1.18245,1.18245,313299998.0
2007-02-06 22:03:00,1.18245,1.18258,1.18245,1.18248,187800000.0
2007-02-06 22:04:00,1.18252,1.18253,1.18245,1.1825,95099998.0
2007-02-06 22:05:00,1.1825,1.18255,1.18245,1.18245,91800002.0
2007-02-06 22:06:00,1.18243,1.18245,1.18231,1.18232,218000000.0
2007-02-06 22:07:00,1.18234,1.18234,1.18222,1.1823,167099997.0
2007-02-06 22:08:00,1.18228,1.18242,1.18228,1.18242,169400000.0
2007-02-06 22:09:00,1.18234,1.18248,1.18233,1.18248,155600001.0
2007-02-06 22:10:00,1.18247,1.18247,1.1824,1.1824,39900000.0
2007-02-06 22:11:00,1.182,1.18231,1.18195,1.18231,61900000.0
2007-02-06 22:12:00,1.18239,1.18239,1.18231,1.18238,122499996.0
2007-02-06 22:13:00,1.1824,1.18245,1.1824,1.1824,49200000.0
2007-02-06 22:14:00,1.18238,1.18238,1.18227,1.18229,43500000.0
2007-02-06 22:15:00,1.18235,1.18237,1.18232,1.18235,139000001.0
2007-02-06 22:16:00,1.18235,1.18241,1.18231,1.18241,103299999.0
2007-02-06 22:17:00,1.18235,1.1824,1.1823,1.1824,43900000.0
2007-02-06 22:18:00,1.18207,1.18226,1.18207,1.18225,133100000.0
2007-02-06 22:19:00,1.1823,1.18238,1.1823,1.18231,52500000.0
2007-02-06 22:20:00,1.1823,1.18237,1.18226,1.18235,153500001.0
2007-02-06 22:21:00,1.18233,1.1824,1.18221,1.18221,226800003.0
2007-02-06 22:22:00,1.18221,1.18237,1.18217,1.18217,161100002.0
2007-02-06 22:23:00,1.18216,1.18221,1.18216,1.1822,97700002.0
2007-02-06 22:24:00,1.1822,1.18225,1.18218,1.18225,161500002.0
2007-02-06 22:25:00,1.18191,1.18215,1.18191,1.18199,54600001.0
2007-02-06 22:26:00,1.18214,1.18216,1.18214,1.18216,27499999.0
2007-02-06 22:27:00,1.18205,1.18209,1.18197,1.18197,337299995.0
2007-02-06 22:28:00,1.18193,1.18211,1.18193,1.18196,89300001.0
2007-02-06 22:29:00,1.182,1.18205,1.18195,1.18195,257899996.0
2007-02-06 22:30:00,1.1819,1.18191,1.18183,1.18191,106100001.0
2007-02-06 22:31:00,1.18196,1.18196,1.18194,1.18194,14600000.0
2007-02-06 22:32:00,1.18199,1.18202,1.18192,1.18194,58900000.0
2007-02-06 22:33:00,1.18195,1.182,1.18195,1.182,112500001.0
2007-02-06 22:34:00,1.18196,1.18223,1.18196,1.1821,277699998.0
2007-02-06 22:35:00,1.18215,1.18215,1.1821,1.1821,173800002.0
2007-02-06 22:36:00,1.18196,1.18207,1.18196,1.18204,89400003.0
2007-02-06 22:37:00,1.18204,1.18209,1.18197,1.18197,157000000.0
2007-02-06 22:38:00,1.18204,1.18214,1.18201,1.18209,161800003.0
2007-02-06 22:39:00,1.18215,1.18215,1.18205,1.18205,179300002.0
2007-02-06 22:40:00,1.18218,1.18219,1.18215,1.18215,59099998.0
2007-02-06 22:41:00,1.18216,1.18216,1.18203,1.18207,72499999.0
2007-02-06 22:42:00,1.18217,1.18223,1.18217,1.18223,4000000.0
2007-02-06 22:43:00,1.18225,1.18232,1.18217,1.18222,290899997.0
2007-02-06 22:44:00,1.18221,1.18239,1.18208,1.18208,140299999.0
2007-02-06 22:45:00,1.18205,1.1821,1.18205,1.1821,41199999.0
2007-02-06 22:46:00,1.18213,1.18213,1.182,1.1821,92900000.0
2007-02-06 22:47:00,1.18207,1.18209,1.18187,1.18187,125000002.0
2007-02-06 22:48:00,1.1821,1.1821,1.18205,1.18205,149099999.0
2007-02-06 22:49:00,1.1821,1.1821,1.18205,1.18205,66000001.0
2007-02-06 22:50:00,1.1821,1.18212,1.18197,1.18197,85700001.0
2007-02-06 22:51:00,1.18204,1.18237,1.18201,1.18237,136399999.0
2007-02-06 22:52:00,1.18232,1.18242,1.18229,1.1823,161500000.0
2007-02-06 22:53:00,1.18234,1.18246,1.18226,1.18235,98000000.0
2007-02-06 22:54:00,1.18215,1.18232,1.18215,1.1823,116800000.0
2007-02-06 22:55:00,1.18242,1.18256,1.18236,1.18244,250900002.0
2007-02-06 22:56:00,1.18242,1.18245,1.18232,1.18245,28600000.0
2007-02-06 22:57:00,1.18236,1.18243,1.18235,1.18236,82699999.0
2007-02-06 22:58:00,1.18208,1.18249,1.18196,1.18249,107490001.0
2007-02-06 22:59:00,1.18242,1.18243,1.18214,1.18225,52999999.0
2007-02-06 23:00:00,1.18217,1.18218,1.18217,1.18218,29500001.0
2007-02-06 23:01:00,1.18243,1.18253,1.18243,1.18248,58400000.0
2007-02-06 23:02:00,1.18243,1.18243,1.18235,1.18242,123700001.0
2007-02-06 23:03:00,1.18239,1.18241,1.18234,1.18234,168800003.0
2007-02-06 23:04:00,1.18234,1.1824,1.18229,1.18234,103700001.0
2007-02-06 23:05:00,1.18227,1.18235,1.18225,1.1823,47300000.0
2007-02-06 23:06:00,1.18236,1.18243,1.18228,1.1824,134000000.0
2007-02-06 23:07:00,1.18218,1.18246,1.18208,1.1824,111699999.0
2007-02-06 23:08:00,1.18245,1.18245,1.18233,1.1824,57400000.0
2007-02-06 23:09:00,1.1824,1.18245,1.18233,1.18245,36600000.0
2007-02-06 23:10:00,1.18243,1.18243,1.18235,1.18235,14500000.0
2007-02-06 23:11:00,1.18233,1.18248,1.18233,1.18248,31600000.0
2007-02-06 23:12:00,1.1824,1.18245,1.18235,1.18242,100599998.0
2007-02-06 23:13:00,1.1824,1.18252,1.18235,1.18252,91800000.0
2007-02-06 23:14:00,1.18242,1.18248,1.18239,1.18248,58899999.0
2007-02-06 23:15:00,1.18255,1.18255,1.18239,1.1824,143499998.0
2007-02-06 23:16:00,1.18188,1.182,1.18183,1.18194,115800000.0
2007-02-06 23:17:00,1.18236,1.18241,1.18229,1.18229,115000000.0
2007-02-06 23:18:00,1.18204,1.18216,1.18199,1.18205,142600002.0
2007-02-06 23:19:00,1.18237,1.18237,1.18234,1.18236,57699999.0
2007-02-06 23:20:00,1.18225,1.18225,1.18225,1.18225,17500000.0
2007-02-06 23:21:00,1.18228,1.18241,1.1822,1.18241,35500000.0
2007-02-06 23:22:00,1.1824,1.18244,1.18223,1.18232,91100000.0
2007-02-06 23:23:00,1.1823,1.18237,1.18225,1.18225,30400001.0
2007-02-06 23:24:00,1.1823,1.1823,1.1823,1.1823,42400000.0
2007-02-06 23:25:00,1.18236,1.18241,1.18224,1.18228,203999997.0
2007-02-06 23:26:00,1.18225,1.1823,1.18218,1.18222,204500001.0
2007-02-06 23:27:00,1.18218,1.18218,1.18211,1.18215,122600002.0
2007-02-06 23:28:00,1.1822,1.18227,1.18215,1.18215,89300000.0
2007-02-06 23:29:00,1.18222,1.18222,1.18221,1.18221,5600000.0
2007-02-06 23:30:00,1.1822,1.18225,1.1822,1.1822,23900000.0
2007-02-06 23:31:00,1.1822,1.1822,1.1822,1.1822,12100000.0
2007-02-06 23:32:00,1.18197,1.18207,1.18193,1.18201,142999999.0
2007-02-06 23:33:00,1.18217,1.1822,1.18215,1.18218,74200000.0
2007-02-06 23:34:00,1.1821,1.18215,1.18205,1.18215,90299997.0
2007-02-06 23:35:00,1.18201,1.18215,1.18201,1.18215,77200002.0
2007-02-06 23:36:00,1.18215,1.1822,1.18215,1.1822,4000000.0
2007-02-06 23:37:00,1.18215,1.1822,1.18215,1.1822,1600000.0
2007-02-06 23:38:00,1.18212,1.18225,1.18212,1.1822,86299998.0
2007-02-06 23:39:00,1.182,1.18208,1.18182,1.18199,102100000.0
2007-02-06 23:40:00,1.18213,1.18231,1.18204,1.18215,66800000.0
2007-02-06 23:41:00,1.1822,1.18225,1.18215,1.18215,74299999.0
2007-02-06 23:42:00,1.1822,1.18225,1.18212,1.1822,95200001.0
2007-02-06 23:43:00,1.18219,1.1822,1.18213,1.18213,76500000.0
2007-02-06 23:44:00,1.1821,1.18221,1.18206,1.18216,217399994.0
2007-02-06 23:45:00,1.18228,1.18228,1.18215,1.1822,129199998.0
2007-02-06 23:46:00,1.18215,1.18215,1.18215,1.18215,21700001.0
2007-02-06 23:47:00,1.18212,1.18212,1.18182,1.18182,55200000.0
2007-02-06 23:48:00,1.18178,1.18181,1.18175,1.18181,75800000.0
2007-02-06 23:49:00,1.18171,1.18176,1.18166,1.18167,68100001.0
2007-02-06 23:50:00,1.18175,1.18175,1.18175,1.18175,8800000.0
2007-02-06 23:51:00,1.1817,1.18175,1.18163,1.18163,142900002.0
2007-02-06 23:52:00,1.18162,1.1817,1.18162,1.18165,34300001.0
2007-02-06 23:53:00,1.18168,1.18175,1.18165,1.1817,145600002.0
2007-02-06 23:54:00,1.18168,1.18168,1.18167,1.18167,54099999.0
2007-02-06 23:55:00,1.18163,1.18176,1.18161,1.18176,64200001.0
2007-02-06 23:56:00,1.18162,1.1817,1.18162,1.18165,124699998.0
2007-02-06 23:57:00,1.18168,1.18172,1.18168,1.18172,24700000.0
2007-02-06 23:58:00,1.18175,1.18184,1.18169,1.18176,38199999.0
2007-02-06 23:59:00,1.18165,1.18177,1.18165,1.18177,91600002.0
2007-02-07 00:00:00,1.18177,1.18181,1.18169,1.18173,77400000.0
2007-02-07 00:01:00,1.1818,1.18191,1.18172,1.18191,103800000.0
2007-02-07 00:02:00,1.18191,1.18198,1.18185,1.18195,74999999.0
2007-02-07 00:03:00,1.18197,1.18211,1.18187,1.18195,199900000.0
2007-02-07 00:04:00,1.182,1.18203,1.1819,1.18195,119000001.0
2007-02-07 00:05:00,1.18195,1.18205,1.18195,1.18205,100899997.0
2007-02-07 00:06:00,1.182,1.18202,1.18197,1.18197,42500000.0
2007-02-07 00:07:00,1.182,1.182,1.18195,1.18195,11400000.0
2007-02-07 00:08:00,1.18202,1.18202,1.18195,1.18202,99699998.0
2007-02-07 00:09:00,1.18198,1.18201,1.18183,1.18201,116000001.0
2007-02-07 00:10:00,1.1818,1.18191,1.18168,1.18191,55900001.0
2007-02-07 00:11:00,1.18198,1.18198,1.18189,1.18198,127500000.0
2007-02-07 00:12:00,1.18185,1.18201,1.18185,1.18201,63700000.0
2007-02-07 00:13:00,1.182,1.18205,1.18197,1.18205,66100000.0
2007-02-07 00:14:00,1.18202,1.18214,1.18178,1.18206,133500001.0
2007-02-07 00:15:00,1.18202,1.18213,1.18198,1.18205,89300000.0
2007-02-07 00:16:00,1.18209,1.18213,1.182,1.182,68299998.0
2007-02-07 00:17:00,1.18195,1.18208,1.18171,1.18203,122600002.0
2007-02-07 00:18:00,1.1821,1.1821,1.18191,1.18198,134899999.0
2007-02-07 00:19:00,1.182,1.18202,1.18189,1.18197,126300000.0
2007-02-07 00:20:00,1.1819,1.18195,1.18182,1.1819,42200000.0
2007-02-07 00:21:00,1.18186,1.18186,1.18173,1.18177,90600002.0
2007-02-07 00:22:00,1.1818,1.18191,1.18179,1.18191,44900001.0
2007-02-07 00:23:00,1.18198,1.18203,1.1819,1.18192,178600000.0
2007-02-07 00:24:00,1.18168,1.18193,1.18168,1.18181,125000001.0
2007-02-07 00:25:00,1.18149,1.18174,1.18139,1.18174,87199999.0
2007-02-07 00:26:00,1.18175,1.1818,1.18167,1.18175,71100000.0
2007-02-07 00:27:00,1.18168,1.18176,1.18163,1.18174,54000000.0
2007-02-07 00:28:00,1.18192,1.18198,1.18189,1.18198,78200001.0
2007-02-07 00:29:00,1.18195,1.18199,1.18187,1.18187,105700000.0
2007-02-07 00:30:00,1.18185,1.1819,1.18182,1.18185,55700000.0
2007-02-07 00:31:00,1.18182,1.18182,1.18156,1.18164,117499999.0
2007-02-07 00:32:00,1.18183,1.18183,1.18177,1.18177,39799999.0
2007-02-07 00:33:00,1.18176,1.18182,1.18176,1.18182,12800000.0
2007-02-07 00:34:00,1.18198,1.18203,1.1819,1.182,83900001.0
2007-02-07 00:35:00,1.18189,1.18189,1.18183,1.18183,12000000.0
2007-02-07 00:36:00,1.18175,1.18186,1.18166,1.18166,150100002.0
2007-02-07 00:37:00,1.18174,1.18194,1.18171,1.18171,106500001.0
2007-02-07 00:38:00,1.18167,1.18172,1.18145,1.18146,80499997.0
2007-02-07 00:39:00,1.18145,1.18173,1.18136,1.18168,91000001.0
2007-02-07 00:40:00,1.18172,1.18172,1.18153,1.18169,77100001.0
2007-02-07 00:41:00,1.18166,1.18173,1.18159,1.18165,206500003.0
2007-02-07 00:42:00,1.18175,1.18175,1.1817,1.1817,62600000.0
2007-02-07 00:43:00,1.18183,1.18183,1.18134,1.18144,98800000.0
2007-02-07 00:44:00,1.18133,1.18161,1.18133,1.18161,82200002.0
2007-02-07 00:45:00,1.18175,1.18196,1.18175,1.18196,90900000.0
2007-02-07 00:46:00,1.18188,1.18193,1.18188,1.18193,40000001.0
2007-02-07 00:47:00,1.18191,1.18229,1.18191,1.18205,255000007.0
2007-02-07 00:48:00,1.1819,1.18192,1.18185,1.18192,70100001.0
2007-02-07 00:49:00,1.18199,1.18217,1.18199,1.18201,136899997.0
2007-02-07 00:50:00,1.18203,1.18203,1.18188,1.1819,123100000.0
2007-02-07 00:51:00,1.18189,1.18218,1.18189,1.1821,115699998.0
2007-02-07 00:52:00,1.18206,1.18213,1.18206,1.1821,114600000.0
2007-02-07 00:53:00,1.18207,1.18212,1.18179,1.1821,88999998.0
2007-02-07 00:54:00,1.18219,1.18219,1.18193,1.18205,118499999.0
2007-02-07 00:55:00,1.18205,1.18215,1.18191,1.18195,158200001.0
2007-02-07 00:56:00,1.18214,1.18219,1.1821,1.18217,119699998.0
2007-02-07 00:57:00,1.18234,1.18244,1.18195,1.18202,105599999.0
2007-02-07 00:58:00,1.18215,1.18221,1.182,1.182,56599999.0
2007-02-07 00:59:00,1.18222,1.18238,1.18222,1.18236,55299999.0
2007-02-07 01:00:00,1.1824,1.1825,1.1824,1.1825,25800000.0
2007-02-07 01:01:00,1.18242,1.18242,1.1822,1.18223,82000000.0
2007-02-07 01:02:00,1.18206,1.18229,1.18201,1.18227,129600000.0
2007-02-07 01:03:00,1.18225,1.18225,1.18213,1.18225,38200000.0
2007-02-07 01:04:00,1.18215,1.18218,1.182,1.18209,109300000.0
2007-02-07 01:05:00,1.18225,1.18225,1.18205,1.1822,165700001.0
2007-02-07 01:06:00,1.18215,1.18215,1.18215,1.18215,700000.0
2007-02-07 01:07:00,1.1822,1.1822,1.18201,1.1821,144399999.0
2007-02-07 01:08:00,1.1822,1.18225,1.18215,1.18225,205000003.0
2007-02-07 01:09:00,1.18216,1.18226,1.18216,1.18218,13700000.0
2007-02-07 01:10:00,1.18217,1.18217,1.18217,1.18217,34500000.0
2007-02-07 01:11:00,1.1822,1.18235,1.18212,1.18212,92700001.0
2007-02-07 01:12:00,1.18215,1.18231,1.18207,1.18225,58899999.0
2007-02-07 01:13:00,1.18222,1.18222,1.18214,1.1822,40000001.0
2007-02-07 01:14:00,1.1821,1.18211,1.18193,1.18199,52600001.0
2007-02-07 01:15:00,1.18198,1.18221,1.18195,1.18207,84999998.0
2007-02-07 01:16:00,1.18218,1.1822,1.18212,1.18215,91499999.0
2007-02-07 01:17:00,1.1822,1.18221,1.18203,1.18215,69300000.0
2007-02-07 01:18:00,1.18226,1.18231,1.18226,1.18231,31800000.0
2007-02-07 01:19:00,1.18188,1.18223,1.18187,1.18202,200400001.0
2007-02-07 01:20:00,1.18228,1.18228,1.18216,1.18228,121299998.0
2007-02-07 01:21:00,1.18228,1.1823,1.18225,1.18225,39100001.0
2007-02-07 01:22:00,1.18215,1.18221,1.18189,1.18189,189000001.0
2007-02-07 01:23:00,1.18226,1.18226,1.18226,1.18226,24900000.0
2007-02-07 01:24:00,1.18188,1.18228,1.18182,1.18209,148500001.0
2007-02-07 01:25:00,1.1822,1.18223,1.18215,1.18223,20700000.0
2007-02-07 01:26:00,1.18193,1.18226,1.18193,1.18226,129600000.0
2007-02-07 01:27:00,1.18214,1.18222,1.18191,1.1821,86600002.0
2007-02-07 01:28:00,1.18225,1.18225,1.18218,1.18218,16700000.0
2007-02-07 01:29:00,1.18217,1.18218,1.18185,1.18194,61899999.0
2007-02-07 01:30:00,1.1819,1.18212,1.1819,1.18202,106300003.0
2007-02-07 01:31:00,1.18205,1.18214,1.18191,1.18207,56700000.0
2007-02-07 01:32:00,1.1822,1.18225,1.1822,1.18225,3200000.0
2007-02-07 01:33:00,1.18205,1.18211,1.18191,1.18195,101700001.0
2007-02-07 01:34:00,1.18224,1.18224,1.18221,1.18221,42200000.0
2007-02-07 01:35:00,1.18218,1.18218,1.18204,1.18212,69500001.0
2007-02-07 01:36:00,1.18235,1.18235,1.18225,1.1823,63000000.0
2007-02-07 01:37:00,1.18222,1.1823,1.18222,1.1823,8300000.0
2007-02-07 01:38:00,1.18222,1.1823,1.18222,1.18224,137499999.0
2007-02-07 01:39:00,1.18232,1.18232,1.182,1.18212,66999999.0
2007-02-07 01:40:00,1.18204,1.18207,1.18182,1.18203,132299999.0
2007-02-07 01:41:00,1.18229,1.18229,1.18228,1.18228,41500002.0
2007-02-07 01:42:00,1.18214,1.18219,1.18203,1.18219,70000000.0
2007-02-07 01:43:00,1.18208,1.18228,1.18208,1.18219,209700001.0
2007-02-07 01:44:00,1.18226,1.18226,1.18223,1.18226,78500000.0
2007-02-07 01:45:00,1.18202,1.18226,1.18202,1.18204,77200001.0
2007-02-07 01:46:00,1.18204,1.18208,1.18194,1.18194,125100000.0
2007-02-07 01:47:00,1.18226,1.18226,1.18218,1.18225,72099999.0
2007-02-07 01:48:00,1.18222,1.18228,1.18175,1.18187,103599999.0
2007-02-07 01:49:00,1.18225,1.18225,1.1822,1.1822,67899999.0
2007-02-07 01:50:00,1.18211,1.18222,1.18195,1.18211,86300000.0
2007-02-07 01:51:00,1.18222,1.18223,1.18195,1.18215,87900000.0
2007-02-07 01:52:00,1.18195,1.18228,1.18187,1.18228,79900001.0
2007-02-07 01:53:00,1.18212,1.18212,1.18165,1.18169,37100001.0
2007-02-07 01:54:00,1.18211,1.18212,1.18204,1.18212,80200001.0
2007-02-07 01:55:00,1.18188,1.18219,1.18177,1.18209,140800000.0
2007-02-07 01:56:00,1.18205,1.18205,1.18195,1.18197,128699998.0
2007-02-07 01:57:00,1.18197,1.18197,1.18181,1.18184,53300000.0
2007-02-07 01:58:00,1.1819,1.1819,1.18182,1.18182,24000000.0
2007-02-07 01:59:00,1.18175,1.18191,1.18162,1.18191,51200000.0
2007-02-07 02:00:00,1.18168,1.18177,1.1815,1.1816,108700001.0
2007-02-07 02:01:00,1.18187,1.18187,1.18177,1.18187,131000000.0
2007-02-07 02:02:00,1.18209,1.18233,1.18209,1.18233,102600001.0
2007-02-07 02:03:00,1.1822,1.1822,1.18198,1.1821,88499998.0
2007-02-07 02:04:00,1.18203,1.18232,1.18193,1.18227,93500001.0
2007-02-07 02:05:00,1.18235,1.18235,1.18222,1.1823,132699998.0
2007-02-07 02:06:00,1.18221,1.18235,1.18221,1.18229,139200001.0
2007-02-07 02:07:00,1.18229,1.18229,1.18222,1.18225,48500000.0
2007-02-07 02:08:00,1.1823,1.1823,1.18225,1.18225,140200000.0
2007-02-07 02:09:00,1.18208,1.18221,1.18208,1.18219,37600000.0
2007-02-07 02:10:00,1.18228,1.18238,1.18228,1.1823,103299998.0
2007-02-07 02:11:00,1.18226,1.18226,1.18214,1.1822,68700001.0
2007-02-07 02:12:00,1.18212,1.18214,1.18184,1.18195,154399998.0
2007-02-07 02:13:00,1.18216,1.18222,1.18216,1.18219,110900002.0
2007-02-07 02:14:00,1.1819,1.18213,1.1819,1.18213,70200001.0
2007-02-07 02:15:00,1.18219,1.18222,1.18199,1.18214,146600001.0
2007-02-07 02:16:00,1.18215,1.18223,1.1818,1.18206,81800001.0
2007-02-07 02:17:00,1.18221,1.18226,1.18217,1.1822,62600000.0
2007-02-07 02:18:00,1.18215,1.18223,1.18215,1.18223,69200001.0
2007-02-07 02:19:00,1.18207,1.18219,1.18183,1.18206,202800001.0
2007-02-07 02:20:00,1.1822,1.1823,1.1822,1.18228,66400001.0
2007-02-07 02:21:00,1.18211,1.18221,1.18197,1.18202,101900000.0
2007-02-07 02:22:00,1.18202,1.18214,1.18194,1.18194,72100001.0
2007-02-07 02:23:00,1.18193,1.18228,1.18193,1.18218,113299997.0
2007-02-07 02:24:00,1.18219,1.18232,1.18192,1.18209,127500004.0
2007-02-07 02:25:00,1.18216,1.18223,1.18207,1.18209,96000003.0
2007-02-07 02:26:00,1.18215,1.1822,1.18205,1.18215,179900000.0
2007-02-07 02:27:00,1.18235,1.18235,1.18225,1.1823,38100000.0
2007-02-07 02:28:00,1.18217,1.18226,1.18213,1.18218,74999999.0
2007-02-07 02:29:00,1.1821,1.18223,1.18208,1.18212,69500000.0
2007-02-07 02:30:00,1.18219,1.18225,1.18196,1.18204,80500000.0
2007-02-07 02:31:00,1.18209,1.18229,1.18209,1.18213,76599998.0
2007-02-07 02:32:00,1.18218,1.18223,1.18202,1.18218,134699999.0
2007-02-07 02:33:00,1.18222,1.1823,1.18188,1.18191,59000000.0
2007-02-07 02:34:00,1.18196,1.18231,1.18196,1.18214,143100003.0
2007-02-07 02:35:00,1.18209,1.18212,1.18192,1.182,78200000.0
2007-02-07 02:36:00,1.18212,1.18221,1.18191,1.18192,124400002.0
2007-02-07 02:37:00,1.18203,1.18222,1.18198,1.18204,155000002.0
2007-02-07 02:38:00,1.18224,1.18226,1.18217,1.1822,30300000.0
2007-02-07 02:39:00,1.18205,1.18205,1.18169,1.18193,81700001.0
2007-02-07 02:40:00,1.18185,1.18209,1.18181,1.182,105300000.0
2007-02-07 02:41:00,1.18185,1.18202,1.18175,1.1818,119600003.0
2007-02-07 02:42:00,1.18182,1.18198,1.18173,1.18193,95700002.0
2007-02-07 02:43:00,1.18198,1.18219,1.18185,1.18211,106800001.0
2007-02-07 02:44:00,1.18209,1.18213,1.18205,1.18213,75800000.0
2007-02-07 02:45:00,1.18191,1.18202,1.18173,1.18192,137800001.0
2007-02-07 02:46:00,1.18193,1.18214,1.18186,1.18213,133499999.0
2007-02-07 02:47:00,1.18226,1.18238,1.18226,1.1823,145000004.0
2007-02-07 02:48:00,1.18233,1.18235,1.18225,1.1823,105900001.0
2007-02-07 02:49:00,1.18235,1.18235,1.1823,1.1823,29500000.0
2007-02-07 02:50:00,1.18228,1.18228,1.18228,1.18228,1600000.0
2007-02-07 02:51:00,1.18202,1.18218,1.18193,1.182,106500002.0
2007-02-07 02:52:00,1.18212,1.18219,1.18203,1.18216,157199998.0
2007-02-07 02:53:00,1.1822,1.18234,1.1822,1.18233,69300000.0
2007-02-07 02:54:00,1.18233,1.18237,1.18233,1.18237,21300000.0
2007-02-07 02:55:00,1.18239,1.18239,1.18228,1.18228,45500002.0
2007-02-07 02:56:00,1.18234,1.18237,1.18225,1.18232,65000000.0
2007-02-07 02:57:00,1.18217,1.18225,1.18199,1.1821,156499997.0
2007-02-07 02:58:00,1.18215,1.18233,1.18215,1.18217,60600001.0
2007-02-07 02:59:00,1.18225,1.18235,1.18212,1.18225,84600000.0
2007-02-07 03:00:00,1.1823,1.18235,1.1822,1.18235,40300000.0
2007-02-07 03:01:00,1.1823,1.1823,1.1823,1.1823,31100000.0
2007-02-07 03:02:00,1.1823,1.1823,1.18211,1.18218,93000003.0
2007-02-07 03:03:00,1.18215,1.18219,1.18205,1.18219,78900001.0
2007-02-07 03:04:00,1.18228,1.18234,1.18223,1.18223,80499998.0
2007-02-07 03:05:00,1.18223,1.18224,1.18214,1.18214,30300000.0
2007-02-07 03:06:00,1.18207,1.18207,1.18196,1.18197,15200000.0
2007-02-07 03:07:00,1.18175,1.18205,1.18175,1.18179,46200000.0
2007-02-07 03:08:00,1.18192,1.18199,1.18153,1.18156,97300000.0
2007-02-07 03:09:00,1.18193,1.182,1.18192,1.18199,96300000.0
2007-02-07 03:10:00,1.18203,1.18203,1.18195,1.18196,50500002.0
2007-02-07 03:11:00,1.18217,1.18218,1.18217,1.18218,1600000.0
2007-02-07 03:12:00,1.18232,1.18241,1.18229,1.18234,89599999.0
2007-02-07 03:13:00,1.18237,1.18237,1.18222,1.18225,45400000.0
2007-02-07 03:14:00,1.18223,1.18223,1.18187,1.18207,96199997.0
2007-02-07 03:15:00,1.18222,1.18222,1.18195,1.18208,142400001.0
2007-02-07 03:16:00,1.18219,1.18219,1.18219,1.18219,7200000.0
2007-02-07 03:17:00,1.18202,1.18205,1.18195,1.18195,53400000.0
2007-02-07 03:18:00,1.18203,1.18203,1.18187,1.18194,102300001.0
2007-02-07 03:19:00,1.18192,1.18212,1.18192,1.18212,30499999.0
2007-02-07 03:20:00,1.18216,1.18218,1.18206,1.18218,155400003.0
2007-02-07 03:21:00,1.18207,1.1821,1.18195,1.1821,82700001.0
2007-02-07 03:22:00,1.18212,1.18213,1.18174,1.1818,138000000.0
2007-02-07 03:23:00,1.18208,1.18226,1.18208,1.18216,106199999.0
2007-02-07 03:24:00,1.18212,1.18214,1.18206,1.18214,98800001.0
2007-02-07 03:25:00,1.18213,1.18216,1.18205,1.18216,50400001.0
2007-02-07 03:26:00,1.18215,1.18215,1.18199,1.182,132000000.0
2007-02-07 03:27:00,1.18198,1.182,1.18198,1.182,33600001.0
2007-02-07 03:28:00,1.182,1.182,1.182,1.182,67800001.0
2007-02-07 03:29:00,1.18175,1.18192,1.18172,1.18174,111800000.0
2007-02-07 03:30:00,1.18179,1.18209,1.18179,1.1818,92700000.0
2007-02-07 03:31:00,1.18197,1.182,1.18184,1.182,133400001.0
2007-02-07 03:32:00,1.18203,1.18203,1.18188,1.18199,117099998.0
2007-02-07 03:33:00,1.18194,1.18214,1.18194,1.18214,50400000.0
2007-02-07 03:34:00,1.18193,1.18204,1.1817,1.18171,77100000.0
2007-02-07 03:35:00,1.18212,1.18218,1.18206,1.18206,75100001.0
2007-02-07 03:36:00,1.18196,1.18216,1.18196,1.18216,51500000.0
2007-02-07 03:37:00,1.18213,1.18213,1.18203,1.18203,49100000.0
2007-02-07 03:38:00,1.18204,1.18221,1.18204,1.18221,1600000.0
2007-02-07 03:39:00,1.18215,1.18215,1.18206,1.18214,68399999.0
2007-02-07 03:40:00,1.1819,1.18208,1.18188,1.18192,164399999.0
2007-02-07 03:41:00,1.18207,1.18216,1.18185,1.18185,70800000.0
2007-02-07 03:42:00,1.18175,1.18207,1.18171,1.18207,177300001.0
2007-02-07 03:43:00,1.18217,1.18217,1.18198,1.182,89200002.0
2007-02-07 03:44:00,1.18183,1.18217,1.18176,1.1821,198799999.0
2007-02-07 03:45:00,1.18205,1.18211,1.182,1.182,39400000.0
2007-02-07 03:46:00,1.18203,1.18205,1.18203,1.18205,47599999.0
2007-02-07 03:47:00,1.18171,1.18199,1.18164,1.18193,99499998.0
2007-02-07 03:48:00,1.18181,1.18202,1.18179,1.1818,81799998.0
2007-02-07 03:49:00,1.18185,1.18196,1.18175,1.18175,168800001.0
2007-02-07 03:50:00,1.18165,1.1818,1.18156,1.18156,94600001.0
2007-02-07 03:51:00,1.1818,1.18192,1.18175,1.18182,119900000.0
2007-02-07 03:52:00,1.18182,1.18198,1.18159,1.18183,137500000.0
2007-02-07 03:53:00,1.18207,1.18207,1.18169,1.18187,100400002.0
2007-02-07 03:54:00,1.18203,1.18204,1.18183,1.18195,103900002.0
2007-02-07 03:55:00,1.182,1.182,1.182,1.182,19300000.0
2007-02-07 03:56:00,1.18159,1.18176,1.18153,1.18175,137100002.0
2007-02-07 03:57:00,1.18179,1.18192,1.18179,1.18186,116000002.0
2007-02-07 03:58:00,1.1819,1.18205,1.1819,1.18205,41399999.0
2007-02-07 03:59:00,1.18205,1.18205,1.18205,1.18205,800000.0
2007-02-07 04:00:00,1.18196,1.18196,1.18154,1.18173,121900004.0
2007-02-07 04:01:00,1.18173,1.18184,1.1816,1.1816,107300001.0
2007-02-07 04:02:00,1.18172,1.1818,1.1816,1.1817,127499998.0
2007-02-07 04:03:00,1.18195,1.18195,1.18195,1.18195,8000000.0
2007-02-07 04:04:00,1.18203,1.18214,1.18202,1.18202,117500004.0
2007-02-07 04:05:00,1.18205,1.18205,1.18205,1.18205,7200000.0
2007-02-07 04:06:00,1.18205,1.18205,1.18194,1.18201,21000000.0
2007-02-07 04:07:00,1.18192,1.18199,1.18165,1.18187,77100000.0
2007-02-07 04:08:00,1.18195,1.182,1.18195,1.182,3200000.0
2007-02-07 04:09:00,1.18204,1.18205,1.18179,1.1818,167499999.0
2007-02-07 04:10:00,1.182,1.182,1.1819,1.182,177400000.0
2007-02-07 04:11:00,1.18197,1.18203,1.18197,1.18203,37599999.0
2007-02-07 04:12:00,1.18213,1.18218,1.18172,1.18174,123499999.0
2007-02-07 04:13:00,1.1821,1.1821,1.18205,1.18205,36800002.0
2007-02-07 04:14:00,1.1821,1.1821,1.18176,1.18177,106999999.0
2007-02-07 04:15:00,1.18197,1.18197,1.18187,1.18192,26400000.0
2007-02-07 04:16:00,1.18187,1.18198,1.18187,1.18198,17600000.0
2007-02-07 04:17:00,1.18178,1.18204,1.18176,1.1818,185499999.0
2007-02-07 04:18:00,1.18203,1.18204,1.18203,1.18204,42300000.0
2007-02-07 04:19:00,1.18165,1.1819,1.18152,1.18171,148499997.0
2007-02-07 04:20:00,1.18205,1.18205,1.182,1.182,43099999.0
2007-02-07 04:21:00,1.18197,1.18222,1.18197,1.18203,81100000.0
2007-02-07 04:22:00,1.18168,1.18193,1.18162,1.18167,92599998.0
2007-02-07 04:23:00,1.18209,1.18217,1.18185,1.18206,163500001.0
2007-02-07 04:24:00,1.18195,1.18205,1.18195,1.18195,40300000.0
2007-02-07 04:25:00,1.18199,1.18206,1.1817,1.18178,109300001.0
2007-02-07 04:26:00,1.1818,1.18193,1.18166,1.18186,184500001.0
2007-02-07 04:27:00,1.182,1.18208,1.182,1.18208,16900001.0
2007-02-07 04:28:00,1.18187,1.18193,1.18187,1.18193,12000000.0
2007-02-07 04:29:00,1.18182,1.18187,1.1816,1.1816,135900000.0
2007-02-07 04:30:00,1.18157,1.18194,1.18151,1.18179,132100001.0
2007-02-07 04:31:00,1.18182,1.1819,1.18169,1.18176,100899999.0
2007-02-07 04:32:00,1.18192,1.18211,1.1819,1.182,95300001.0
2007-02-07 04:33:00,1.18186,1.18193,1.18186,1.18193,132799999.0
2007-02-07 04:34:00,1.18188,1.18188,1.18158,1.18176,33100000.0
2007-02-07 04:35:00,1.18199,1.18199,1.18188,1.1819,101700001.0
2007-02-07 04:36:00,1.18175,1.18214,1.1817,1.18214,101899998.0
2007-02-07 04:37:00,1.18193,1.18199,1.18193,1.18199,5200000.0
2007-02-07 04:38:00,1.18188,1.18211,1.18188,1.18192,77500001.0
2007-02-07 04:39:00,1.18188,1.18198,1.18158,1.18198,31300000.0
2007-02-07 04:40:00,1.182,1.18202,1.18165,1.18177,103700002.0
2007-02-07 04:41:00,1.18196,1.18196,1.18183,1.18183,79499998.0
2007-02-07 04:42:00,1.182,1.182,1.182,1.182,3100000.0
2007-02-07 04:43:00,1.18203,1.18216,1.18194,1.18213,78300000.0
2007-02-07 04:44:00,1.18209,1.18209,1.18206,1.18206,28000000.0
2007-02-07 04:45:00,1.18205,1.1822,1.18188,1.182,137300000.0
2007-02-07 04:46:00,1.1818,1.1821,1.18168,1.1821,127700002.0
2007-02-07 04:47:00,1.18197,1.18197,1.18153,1.1817,68099998.0
2007-02-07 04:48:00,1.182,1.182,1.18195,1.18195,48700001.0
2007-02-07 04:49:00,1.18197,1.18197,1.18188,1.1819,90100000.0
2007-02-07 04:50:00,1.18189,1.18201,1.18189,1.18193,55700001.0
2007-02-07 04:51:00,1.1818,1.18205,1.1818,1.18193,127200000.0
2007-02-07 04:52:00,1.18197,1.18206,1.18177,1.18177,86200001.0
2007-02-07 04:53:00,1.18178,1.18207,1.18162,1.18187,123099999.0
2007-02-07 04:54:00,1.18197,1.18208,1.18174,1.18174,69200001.0
2007-02-07 04:55:00,1.18172,1.18224,1.18172,1.18222,55099999.0
2007-02-07 04:56:00,1.18195,1.18205,1.18192,1.182,106200000.0
2007-02-07 04:57:00,1.18183,1.182,1.18176,1.18194,158100003.0
2007-02-07 04:58:00,1.18197,1.18197,1.18193,1.18193,31100000.0
2007-02-07 04:59:00,1.18187,1.1819,1.18182,1.18187,79400000.0
2007-02-07 05:00:00,1.18186,1.18195,1.18175,1.18195,61600002.0
2007-02-07 05:01:00,1.1819,1.1819,1.18185,1.1819,91299999.0
2007-02-07 05:02:00,1.18195,1.18202,1.1818,1.18188,89100001.0
2007-02-07 05:03:00,1.18192,1.18195,1.18192,1.18195,5600000.0
2007-02-07 05:04:00,1.18185,1.18195,1.18185,1.1819,38600000.0
2007-02-07 05:05:00,1.18168,1.18203,1.18161,1.18177,134899998.0
2007-02-07 05:06:00,1.1819,1.1819,1.1819,1.1819,9600000.0
2007-02-07 05:07:00,1.18189,1.18189,1.18144,1.18189,97700002.0
2007-02-07 05:08:00,1.18196,1.182,1.18193,1.18193,71200000.0
2007-02-07 05:09:00,1.1819,1.18195,1.18182,1.18183,88899998.0
2007-02-07 05:10:00,1.18187,1.18207,1.18187,1.18206,99699998.0
2007-02-07 05:11:00,1.18212,1.18212,1.18205,1.18205,33200000.0
2007-02-07 05:12:00,1.18212,1.18215,1.1821,1.1821,50699998.0
2007-02-07 05:13:00,1.18202,1.18212,1.18202,1.18206,95200000.0
2007-02-07 05:14:00,1.18217,1.18217,1.18187,1.18209,73700000.0
2007-02-07 05:15:00,1.18201,1.1821,1.18201,1.18203,53500001.0
2007-02-07 05:16:00,1.1819,1.18214,1.18176,1.18191,150900004.0
2007-02-07 05:17:00,1.18205,1.18211,1.1819,1.1819,68799998.0
2007-02-07 05:18:00,1.18195,1.18206,1.18181,1.18192,163500002.0
2007-02-07 05:19:00,1.182,1.18212,1.18186,1.18199,74400000.0
2007-02-07 05:20:00,1.18205,1.18216,1.18177,1.18193,70699999.0
2007-02-07 05:21:00,1.18185,1.1821,1.1818,1.18206,114500003.0
2007-02-07 05:22:00,1.18206,1.18212,1.18196,1.18202,83199998.0
2007-02-07 05:23:00,1.18201,1.18212,1.18189,1.18195,15900000.0
2007-02-07 05:24:00,1.18196,1.18213,1.1817,1.1817,69600000.0
2007-02-07 05:25:00,1.1821,1.1821,1.1821,1.1821,4100000.0
2007-02-07 05:26:00,1.18214,1.18219,1.18187,1.18201,95900000.0
2007-02-07 05:27:00,1.18212,1.18212,1.18164,1.1817,127300001.0
2007-02-07 05:28:00,1.18166,1.18166,1.18154,1.18156,127300002.0
2007-02-07 05:29:00,1.1821,1.1821,1.18205,1.1821,106200000.0
2007-02-07 05:30:00,1.18202,1.1821,1.18202,1.18205,135700001.0
2007-02-07 05:31:00,1.1821,1.18215,1.18202,1.1821,53500000.0
2007-02-07 05:32:00,1.18217,1.18217,1.18176,1.1818,146400003.0
2007-02-07 05:33:00,1.1818,1.18185,1.18175,1.18175,53399999.0
2007-02-07 05:34:00,1.18205,1.1821,1.18202,1.18202,53900001.0
2007-02-07 05:35:00,1.18209,1.18213,1.18165,1.18177,133900003.0
2007-02-07 05:36:00,1.18183,1.18216,1.18183,1.18216,72100001.0
2007-02-07 05:37:00,1.18195,1.18208,1.18184,1.18202,130800000.0
2007-02-07 05:38:00,1.1821,1.18215,1.182,1.182,48700000.0
2007-02-07 05:39:00,1.18196,1.1822,1.18196,1.1822,162899999.0
2007-02-07 05:40:00,1.18208,1.18215,1.18205,1.1821,113400001.0
2007-02-07 05:41:00,1.18195,1.18213,1.18195,1.18208,100800000.0
2007-02-07 05:42:00,1.18212,1.18226,1.18212,1.18226,64600000.0
2007-02-07 05:43:00,1.18202,1.18218,1.18202,1.18218,52500001.0
2007-02-07 05:44:00,1.18205,1.18213,1.18204,1.18207,41400001.0
2007-02-07 05:45:00,1.18201,1.18223,1.18201,1.18217,84300000.0
2007-02-07 05:46:00,1.18225,1.1823,1.18225,1.1823,55699998.0
2007-02-07 05:47:00,1.18203,1.18231,1.18199,1.18199,34500000.0
2007-02-07 05:48:00,1.18199,1.18234,1.18199,1.18234,123199998.0
2007-02-07 05:49:00,1.1821,1.18211,1.18198,1.18209,62300000.0
2007-02-07 05:50:00,1.18219,1.18224,1.18217,1.18221,101400000.0
2007-02-07 05:51:00,1.1821,1.18229,1.1821,1.18229,121200001.0
2007-02-07 05:52:00,1.18245,1.18245,1.18232,1.18232,178500001.0
2007-02-07 05:53:00,1.18238,1.18245,1.1823,1.18245,89400000.0
2007-02-07 05:54:00,1.18245,1.18245,1.1824,1.1824,31800000.0
2007-02-07 05:55:00,1.18241,1.1825,1.18239,1.1825,107100002.0
2007-02-07 05:56:00,1.18238,1.18244,1.18219,1.1823,180399998.0
2007-02-07 05:57:00,1.18244,1.18248,1.18244,1.18246,47300001.0
2007-02-07 05:58:00,1.18226,1.18239,1.1822,1.1822,79999999.0
2007-02-07 05:59:00,1.18248,1.18255,1.18247,1.18252,112700001.0
2007-02-07 06:00:00,1.18242,1.18263,1.18221,1.18221,93699999.0
2007-02-07 06:01:00,1.18213,1.18258,1.18213,1.18258,94500002.0
2007-02-07 06:02:00,1.18246,1.18259,1.18244,1.1825,52500000.0
2007-02-07 06:03:00,1.18231,1.18256,1.18231,1.18244,134700000.0
2007-02-07 06:04:00,1.1825,1.18251,1.18245,1.18245,46100000.0
2007-02-07 06:05:00,1.18238,1.18245,1.1822,1.18231,112400004.0
2007-02-07 06:06:00,1.18249,1.18249,1.18243,1.18244,47700000.0
2007-02-07 06:07:00,1.18253,1.18253,1.1824,1.18241,92700001.0
2007-02-07 06:08:00,1.18246,1.18252,1.18246,1.18252,144199999.0
2007-02-07 06:09:00,1.18251,1.1826,1.18248,1.18248,72800002.0
2007-02-07 06:10:00,1.18243,1.18255,1.18218,1.18239,64800000.0
2007-02-07 06:11:00,1.18245,1.18255,1.18245,1.18248,108900002.0
2007-02-07 06:12:00,1.18239,1.18248,1.18233,1.18243,84599999.0
2007-02-07 06:13:00,1.18245,1.1825,1.18245,1.1825,29499999.0
2007-02-07 06:14:00,1.18248,1.18248,1.18242,1.18248,47400000.0
2007-02-07 06:15:00,1.1825,1.18263,1.18248,1.18263,46499998.0
2007-02-07 06:16:00,1.18213,1.18234,1.18199,1.18234,83799998.0
2007-02-07 06:17:00,1.18254,1.18255,1.18233,1.18235,29400000.0
2007-02-07 06:18:00,1.18232,1.18237,1.18225,1.1823,119600001.0
2007-02-07 06:19:00,1.18235,1.18235,1.18227,1.1823,102200000.0
2007-02-07 06:20:00,1.18227,1.1823,1.18227,1.1823,34299999.0
2007-02-07 06:21:00,1.18228,1.18234,1.18224,1.1823,76400001.0
2007-02-07 06:22:00,1.1822,1.18225,1.18204,1.18204,82499997.0
2007-02-07 06:23:00,1.18207,1.18234,1.18207,1.18232,56400000.0
2007-02-07 06:24:00,1.1823,1.18234,1.18228,1.18234,42600001.0
2007-02-07 06:25:00,1.18228,1.18228,1.1821,1.1821,32900001.0
2007-02-07 06:26:00,1.18206,1.18238,1.18206,1.18226,51800000.0
2007-02-07 06:27:00,1.18232,1.18235,1.18196,1.18214,102400001.0
2007-02-07 06:28:00,1.18214,1.18229,1.18196,1.18206,125500000.0
2007-02-07 06:29:00,1.18225,1.18235,1.18225,1.1823,119599998.0
2007-02-07 06:30:00,1.18231,1.18231,1.18184,1.18193,103499998.0
2007-02-07 06:31:00,1.18225,1.18235,1.18225,1.18225,126800002.0
2007-02-07 06:32:00,1.18205,1.18225,1.18189,1.1822,108399997.0
2007-02-07 06:33:00,1.1823,1.1823,1.1822,1.1822,55100002.0
2007-02-07 06:34:00,1.18232,1.18234,1.18213,1.18233,133699999.0
2007-02-07 06:35:00,1.18223,1.18223,1.18208,1.18208,153800002.0
2007-02-07 06:36:00,1.18202,1.18202,1.18202,1.18202,20900000.0
2007-02-07 06:37:00,1.18192,1.18205,1.18192,1.18199,144800002.0
2007-02-07 06:38:00,1.18218,1.18218,1.1821,1.1821,50200000.0
2007-02-07 06:39:00,1.18207,1.1821,1.18205,1.1821,86300000.0
2007-02-07 06:40:00,1.18215,1.18215,1.18205,1.18213,78300001.0
2007-02-07 06:41:00,1.1821,1.18213,1.18202,1.1821,56200000.0
2007-02-07 06:42:00,1.1821,1.18214,1.18201,1.18205,71900000.0
2007-02-07 06:43:00,1.182,1.18207,1.182,1.18205,63900001.0
2007-02-07 06:44:00,1.18186,1.18197,1.18176,1.18176,123399997.0
2007-02-07 06:45:00,1.1821,1.18233,1.1821,1.18228,66200000.0
2007-02-07 06:46:00,1.18235,1.18243,1.18235,1.18235,132300001.0
2007-02-07 06:47:00,1.18235,1.18245,1.18235,1.1824,57600001.0
2007-02-07 06:48:00,1.18233,1.18246,1.18221,1.18246,17500000.0
2007-02-07 06:49:00,1.18253,1.18253,1.18221,1.18238,32000000.0
2007-02-07 06:50:00,1.1824,1.1824,1.18233,1.18235,70200001.0
2007-02-07 06:51:00,1.18232,1.18237,1.18209,1.18235,200500000.0
2007-02-07 06:52:00,1.18235,1.18241,1.18227,1.1823,112000000.0
2007-02-07 06:53:00,1.18235,1.18236,1.18225,1.18225,99200000.0
2007-02-07 06:54:00,1.1823,1.1823,1.1823,1.1823,18400000.0
2007-02-07 06:55:00,1.18237,1.18238,1.18235,1.18238,36699999.0
2007-02-07 06:56:00,1.18242,1.18246,1.18209,1.18222,105900002.0
2007-02-07 06:57:00,1.18228,1.18234,1.18195,1.1822,137499999.0
2007-02-07 06:58:00,1.18221,1.18236,1.18215,1.18231,121100000.0
2007-02-07 06:59:00,1.1822,1.18235,1.18214,1.18214,97899999.0
2007-02-07 07:00:00,1.18234,1.18239,1.18227,1.18227,136700003.0
2007-02-07 07:01:00,1.18226,1.18237,1.18226,1.18237,100699999.0
2007-02-07 07:02:00,1.1823,1.1823,1.18222,1.18222,3100000.0
2007-02-07 07:03:00,1.18235,1.18235,1.18225,1.1823,67400000.0
2007-02-07 07:04:00,1.18225,1.1823,1.1822,1.1823,129699999.0
2007-02-07 07:05:00,1.18173,1.18219,1.18173,1.18213,48300000.0
2007-02-07 07:06:00,1.18235,1.18235,1.18225,1.1823,101400003.0
2007-02-07 07:07:00,1.18214,1.18222,1.18201,1.18201,28900000.0
2007-02-07 07:08:00,1.18194,1.18221,1.18191,1.18221,81199998.0
2007-02-07 07:09:00,1.18219,1.18219,1.1819,1.1819,101800000.0
2007-02-07 07:10:00,1.18209,1.18231,1.18205,1.18231,92100000.0
2007-02-07 07:11:00,1.18225,1.18233,1.18172,1.18172,161600003.0
2007-02-07 07:12:00,1.18219,1.1823,1.18208,1.18224,117800001.0
2007-02-07 07:13:00,1.18235,1.18236,1.18224,1.18235,135500000.0
2007-02-07 07:14:00,1.18208,1.18223,1.18199,1.18202,89699999.0
2007-02-07 07:15:00,1.18204,1.18222,1.18204,1.18222,36700001.0
2007-02-07 07:16:00,1.18232,1.18232,1.18223,1.18223,153899998.0
2007-02-07 07:17:00,1.18227,1.1823,1.18227,1.1823,1600000.0
2007-02-07 07:18:00,1.18221,1.18221,1.18204,1.18205,92200002.0
2007-02-07 07:19:00,1.18197,1.1821,1.18197,1.18204,102700000.0
2007-02-07 07:20:00,1.18199,1.18213,1.18199,1.18207,64000001.0
2007-02-07 07:21:00,1.18192,1.18194,1.18178,1.18188,196999997.0
2007-02-07 07:22:00,1.18199,1.18212,1.18199,1.18212,46400000.0
2007-02-07 07:23:00,1.18196,1.18197,1.18185,1.18185,149800000.0
2007-02-07 07:24:00,1.18224,1.18224,1.18223,1.18223,48900001.0
2007-02-07 07:25:00,1.18233,1.18236,1.18225,1.18225,191100002.0
2007-02-07 07:26:00,1.18234,1.18234,1.18189,1.18198,139200000.0
2007-02-07 07:27:00,1.1819,1.18227,1.1819,1.18227,192600001.0
2007-02-07 07:28:00,1.18225,1.18237,1.18225,1.1823,103600001.0
2007-02-07 07:29:00,1.18218,1.18238,1.18207,1.18238,92800001.0
2007-02-07 07:30:00,1.18225,1.18225,1.18225,1.18225,16800000.0
2007-02-07 07:31:00,1.1821,1.18228,1.182,1.18205,115800000.0
2007-02-07 07:32:00,1.18225,1.18234,1.18199,1.18199,96100004.0
2007-02-07 07:33:00,1.1821,1.18231,1.1821,1.1823,108500001.0
2007-02-07 07:34:00,1.18225,1.1823,1.18225,1.1823,77100001.0
2007-02-07 07:35:00,1.18212,1.18233,1.18212,1.18221,73900000.0
2007-02-07 07:36:00,1.18223,1.18233,1.18203,1.18203,96400001.0
2007-02-07 07:37:00,1.18205,1.18232,1.18205,1.18232,68900000.0
2007-02-07 07:38:00,1.18217,1.18232,1.18208,1.18208,128700000.0
2007-02-07 07:39:00,1.18225,1.1823,1.18225,1.18227,56700000.0
2007-02-07 07:40:00,1.18213,1.18223,1.1821,1.18223,68199999.0
2007-02-07 07:41:00,1.18214,1.18228,1.18193,1.18222,156799998.0
2007-02-07 07:42:00,1.18221,1.18229,1.18185,1.18194,136300001.0
2007-02-07 07:43:00,1.18205,1.1823,1.18205,1.18223,113699999.0
2007-02-07 07:44:00,1.18232,1.1824,1.182,1.1824,100900001.0
2007-02-07 07:45:00,1.18233,1.18243,1.18223,1.18243,80899999.0
2007-02-07 07:46:00,1.18227,1.1823,1.18227,1.1823,52000000.0
2007-02-07 07:47:00,1.18215,1.1823,1.18203,1.18222,93199997.0
2007-02-07 07:48:00,1.18223,1.18229,1.1822,1.18222,100900000.0
2007-02-07 07:49:00,1.18224,1.18234,1.18199,1.18207,103000001.0
2007-02-07 07:50:00,1.18232,1.18232,1.18217,1.18217,17800000.0
2007-02-07 07:51:00,1.1822,1.18222,1.18215,1.18215,103299999.0
2007-02-07 07:52:00,1.18224,1.18224,1.18221,1.18221,6400000.0
2007-02-07 07:53:00,1.18195,1.18223,1.18195,1.18218,168600002.0
2007-02-07 07:54:00,1.18228,1.18233,1.1822,1.18228,218100001.0
2007-02-07 07:55:00,1.18232,1.18235,1.18221,1.18235,77200001.0
2007-02-07 07:56:00,1.18237,1.18237,1.18237,1.18237,6700000.0
2007-02-07 07:57:00,1.18227,1.18227,1.18226,1.18226,30200000.0
2007-02-07 07:58:00,1.18223,1.18225,1.18207,1.18218,107000002.0
2007-02-07 07:59:00,1.18227,1.18233,1.18225,1.1823,46400000.0
2007-02-07 08:00:00,1.18225,1.18235,1.18225,1.18235,40600000.0
2007-02-07 08:01:00,1.18232,1.1824,1.1823,1.18232,77400000.0
2007-02-07 08:02:00,1.18221,1.18221,1.18208,1.18209,44700000.0
2007-02-07 08:03:00,1.18189,1.1822,1.18183,1.18208,120200000.0
2007-02-07 08:04:00,1.18212,1.18216,1.18177,1.18177,92500002.0
2007-02-07 08:05:00,1.18168,1.18198,1.18167,1.18193,104199998.0
2007-02-07 08:06:00,1.18186,1.18211,1.18178,1.18204,124900002.0
2007-02-07 08:07:00,1.1821,1.18212,1.18205,1.1821,95599999.0
2007-02-07 08:08:00,1.18188,1.18207,1.18186,1.18188,210100005.0
2007-02-07 08:09:00,1.18207,1.18207,1.18192,1.18192,44700000.0
2007-02-07 08:10:00,1.182,1.1821,1.1818,1.18201,57800000.0
2007-02-07 08:11:00,1.18217,1.18217,1.18207,1.18216,85200001.0
2007-02-07 08:12:00,1.18185,1.18235,1.18185,1.18214,102300001.0
2007-02-07 08:13:00,1.18218,1.18239,1.18218,1.18232,112600001.0
2007-02-07 08:14:00,1.18235,1.18243,1.1823,1.1824,146100001.0
2007-02-07 08:15:00,1.1824,1.18243,1.18235,1.18235,110200001.0
2007-02-07 08:16:00,1.1824,1.1824,1.18235,1.18235,6900000.0
2007-02-07 08:17:00,1.1824,1.1824,1.18235,1.18237,9600000.0
2007-02-07 08:18:00,1.1823,1.1824,1.18205,1.18219,68000001.0
2007-02-07 08:19:00,1.18243,1.18243,1.18234,1.18234,58599999.0
2007-02-07 08:20:00,1.18242,1.18247,1.18242,1.18247,85100003.0
2007-02-07 08:21:00,1.18245,1.18249,1.18214,1.18219,104399998.0
2007-02-07 08:22:00,1.1823,1.1825,1.18221,1.18243,77000001.0
2007-02-07 08:23:00,1.1825,1.18254,1.18242,1.18246,95100000.0
2007-02-07 08:24:00,1.18241,1.18248,1.1823,1.18237,120999999.0
2007-02-07 08:25:00,1.18252,1.18258,1.1825,1.18258,145100000.0
2007-02-07 08:26:00,1.18221,1.18249,1.18217,1.18235,101800000.0
2007-02-07 08:27:00,1.1825,1.18265,1.1825,1.18262,61900000.0
2007-02-07 08:28:00,1.18248,1.18254,1.18215,1.18217,224900000.0
2007-02-07 08:29:00,1.1826,1.1826,1.1825,1.1825,5600000.0
2007-02-07 08:30:00,1.18225,1.18256,1.18218,1.18232,130299999.0
2007-02-07 08:31:00,1.1826,1.1826,1.18247,1.18257,83700001.0
2007-02-07 08:32:00,1.18261,1.18261,1.18243,1.18257,147900000.0
2007-02-07 08:33:00,1.18231,1.18256,1.18231,1.18256,107400000.0
2007-02-07 08:34:00,1.18259,1.18259,1.1825,1.18258,10400000.0
2007-02-07 08:35:00,1.18261,1.1828,1.18256,1.1828,149999999.0
2007-02-07 08:36:00,1.1828,1.1828,1.18267,1.18269,26600000.0
2007-02-07 08:37:00,1.18272,1.1828,1.18272,1.18278,80899999.0
2007-02-07 08:38:00,1.18272,1.18274,1.18232,1.18249,56800001.0
2007-02-07 08:39:00,1.18265,1.18275,1.18265,1.1827,131000001.0
2007-02-07 08:40:00,1.1828,1.18293,1.1828,1.18286,121300001.0
2007-02-07 08:41:00,1.18281,1.18284,1.18265,1.18265,67200000.0
2007-02-07 08:42:00,1.18269,1.18284,1.18269,1.18282,68399999.0
2007-02-07 08:43:00,1.18288,1.18288,1.18278,1.18278,115600002.0
2007-02-07 08:44:00,1.18285,1.18285,1.18285,1.18285,800000.0
2007-02-07 08:45:00,1.18282,1.18288,1.18282,1.18285,77400002.0
2007-02-07 08:46:00,1.18289,1.18292,1.18282,1.18285,105100002.0
2007-02-07 08:47:00,1.18287,1.18287,1.18281,1.18281,26300000.0
2007-02-07 08:48:00,1.18285,1.18294,1.18257,1.18267,35900000.0
2007-02-07 08:49:00,1.1827,1.18293,1.18269,1.18282,62900000.0
2007-02-07 08:50:00,1.1826,1.18288,1.18246,1.18288,76699999.0
2007-02-07 08:51:00,1.18275,1.18291,1.18259,1.18266,164499998.0
2007-02-07 08:52:00,1.18268,1.18277,1.18263,1.18276,64199999.0
2007-02-07 08:53:00,1.18278,1.18281,1.18252,1.18281,95800001.0
2007-02-07 08:54:00,1.18268,1.18279,1.18263,1.18278,136599998.0
2007-02-07 08:55:00,1.1828,1.18281,1.18218,1.18239,147500004.0
2007-02-07 08:56:00,1.18286,1.18288,1.18277,1.18286,141199999.0
2007-02-07 08:57:00,1.1828,1.18285,1.18273,1.18273,176400002.0
2007-02-07 08:58:00,1.18278,1.18285,1.18272,1.18278,85600000.0
2007-02-07 08:59:00,1.18273,1.18275,1.18255,1.18255,41200000.0
2007-02-07 09:00:00,1.18241,1.18268,1.18233,1.18262,141300000.0
2007-02-07 09:01:00,1.18252,1.18258,1.18252,1.18258,24700000.0
2007-02-07 09:02:00,1.18253,1.18253,1.1821,1.18213,38800000.0
2007-02-07 09:03:00,1.18225,1.18228,1.18208,1.18213,69700003.0
2007-02-07 09:04:00,1.18203,1.18207,1.18195,1.18195,116800001.0
2007-02-07 09:05:00,1.18198,1.18203,1.1819,1.18198,34500000.0
2007-02-07 09:06:00,1.18199,1.18212,1.18198,1.18198,42000000.0
2007-02-07 09:07:00,1.18203,1.18207,1.18203,1.18207,25500000.0
2007-02-07 09:08:00,1.18209,1.18213,1.18201,1.18206,112800000.0
2007-02-07 09:09:00,1.18198,1.18204,1.18193,1.18204,29900000.0
2007-02-07 09:10:00,1.18201,1.18205,1.18201,1.18205,49300000.0
2007-02-07 09:11:00,1.18193,1.18207,1.18187,1.18195,90400001.0
2007-02-07 09:12:00,1.18164,1.18187,1.18153,1.18161,88700000.0
2007-02-07 09:13:00,1.18153,1.18195,1.18153,1.18191,87199999.0
2007-02-07 09:14:00,1.18209,1.18219,1.18204,1.18204,83700001.0
2007-02-07 09:15:00,1.18212,1.18212,1.18206,1.18206,68999998.0
2007-02-07 09:16:00,1.1821,1.1821,1.18207,1.18207,26500001.0
2007-02-07 09:17:00,1.18206,1.18214,1.18203,1.18205,88900002.0
2007-02-07 09:18:00,1.18193,1.18193,1.18189,1.18189,2400000.0
2007-02-07 09:19:00,1.18181,1.18193,1.18181,1.18184,96200001.0
2007-02-07 09:20:00,1.1818,1.18199,1.18148,1.18182,89400000.0
2007-02-07 09:21:00,1.18185,1.18185,1.18185,1.18185,19900000.0
2007-02-07 09:22:00,1.1819,1.1819,1.18187,1.18187,71399997.0
2007-02-07 09:23:00,1.18185,1.1819,1.18185,1.1819,4000000.0
2007-02-07 09:24:00,1.18195,1.18195,1.18185,1.18185,37100000.0
2007-02-07 09:25:00,1.18191,1.18198,1.18187,1.18194,99800000.0
2007-02-07 09:26:00,1.18192,1.18192,1.18188,1.18188,38400002.0
2007-02-07 09:27:00,1.18187,1.18191,1.18184,1.1819,176000000.0
2007-02-07 09:28:00,1.18193,1.18193,1.18188,1.18192,59000000.0
2007-02-07 09:29:00,1.18196,1.18211,1.18196,1.18211,30300000.0
2007-02-07 09:30:00,1.18163,1.18214,1.18156,1.18214,78700002.0
2007-02-07 09:31:00,1.18208,1.18208,1.18201,1.18201,63000002.0
2007-02-07 09:32:00,1.18195,1.18199,1.18195,1.18199,42500000.0
2007-02-07 09:33:00,1.18202,1.18203,1.18202,1.18203,22200000.0
2007-02-07 09:34:00,1.18206,1.18208,1.18203,1.18208,39000001.0
2007-02-07 09:35:00,1.1821,1.18218,1.1821,1.18218,38400000.0
2007-02-07 09:36:00,1.18213,1.18213,1.18209,1.18209,1600000.0
2007-02-07 09:37:00,1.18185,1.18207,1.18183,1.18191,62100000.0
2007-02-07 09:38:00,1.18212,1.18219,1.18208,1.18218,64700000.0
2007-02-07 09:39:00,1.18185,1.18228,1.1818,1.18228,119299999.0
2007-02-07 09:40:00,1.1822,1.18225,1.1822,1.18225,48700001.0
2007-02-07 09:41:00,1.18212,1.1822,1.18212,1.18215,174599999.0
2007-02-07 09:42:00,1.18225,1.18225,1.18217,1.18225,59100000.0
2007-02-07 09:43:00,1.18218,1.1822,1.1821,1.1821,78700001.0
2007-02-07 09:44:00,1.182,1.18206,1.18195,1.18195,55100000.0
2007-02-07 09:45:00,1.18193,1.18206,1.18193,1.18206,44000001.0
2007-02-07 09:46:00,1.18213,1.18213,1.18198,1.1821,83699998.0
2007-02-07 09:47:00,1.18195,1.18211,1.18177,1.18196,103199999.0
2007-02-07 09:48:00,1.18206,1.1821,1.18198,1.18198,59900000.0
2007-02-07 09:49:00,1.18206,1.18216,1.18202,1.18203,69099998.0
2007-02-07 09:50:00,1.18195,1.182,1.18195,1.182,48400000.0
2007-02-07 09:51:00,1.18163,1.18209,1.18162,1.18197,150700000.0
2007-02-07 09:52:00,1.18192,1.18207,1.18192,1.18204,81800000.0
2007-02-07 09:53:00,1.18211,1.18218,1.18203,1.18218,87300001.0
2007-02-07 09:54:00,1.18196,1.18228,1.18191,1.18216,93800002.0
2007-02-07 09:55:00,1.18196,1.18228,1.18191,1.18223,79999998.0
2007-02-07 09:56:00,1.1822,1.1822,1.1822,1.1822,64800001.0
2007-02-07 09:57:00,1.18217,1.18217,1.18189,1.18189,150600001.0
2007-02-07 09:58:00,1.1819,1.1819,1.1819,1.1819,44700001.0
2007-02-07 09:59:00,1.18183,1.18194,1.1818,1.18185,164500005.0
2007-02-07 10:00:00,1.18195,1.182,1.18193,1.18196,54400000.0
2007-02-07 10:01:00,1.1815,1.18183,1.18143,1.18183,133500001.0
2007-02-07 10:02:00,1.18202,1.18208,1.18159,1.18169,173400001.0
2007-02-07 10:03:00,1.18198,1.18198,1.18188,1.18188,86800000.0
2007-02-07 10:04:00,1.18198,1.18198,1.18183,1.18197,95000000.0
2007-02-07 10:05:00,1.18214,1.18218,1.182,1.182,28000000.0
2007-02-07 10:06:00,1.1822,1.18221,1.18211,1.18216,69799998.0
2007-02-07 10:07:00,1.18207,1.18217,1.18207,1.18212,74200001.0
2007-02-07 10:08:00,1.18212,1.18212,1.18212,1.18212,10300000.0
2007-02-07 10:09:00,1.18207,1.1821,1.18205,1.1821,70600001.0
2007-02-07 10:10:00,1.18196,1.18196,1.18178,1.18193,111000001.0
2007-02-07 10:11:00,1.18211,1.18211,1.18206,1.18206,40399999.0
2007-02-07 10:12:00,1.18197,1.18212,1.18197,1.18212,96499999.0
2007-02-07 10:13:00,1.1821,1.18215,1.18209,1.18211,25000000.0
2007-02-07 10:14:00,1.18197,1.18206,1.18189,1.18202,79899999.0
2007-02-07 10:15:00,1.18213,1.1822,1.18203,1.18205,132300002.0
2007-02-07 10:16:00,1.18207,1.1821,1.18194,1.18194,209100003.0
2007-02-07 10:17:00,1.18203,1.18204,1.18188,1.18188,101000002.0
2007-02-07 10:18:00,1.18171,1.18203,1.18168,1.18184,84700001.0
2007-02-07 10:19:00,1.18185,1.18192,1.18185,1.18185,55300000.0
2007-02-07 10:20:00,1.18185,1.18187,1.18173,1.18179,128700004.0
2007-02-07 10:21:00,1.18162,1.18166,1.18137,1.18161,88300001.0
2007-02-07 10:22:00,1.18157,1.18187,1.18155,1.18185,70999999.0
2007-02-07 10:23:00,1.18191,1.182,1.18186,1.18196,103000000.0
2007-02-07 10:24:00,1.18194,1.18212,1.18189,1.1821,93800002.0
2007-02-07 10:25:00,1.1821,1.18232,1.1821,1.18226,93000000.0
2007-02-07 10:26:00,1.18218,1.1822,1.18202,1.18218,77800001.0
2007-02-07 10:27:00,1.18219,1.18219,1.18218,1.18218,17500001.0
2007-02-07 10:28:00,1.18215,1.18223,1.18207,1.18218,171599999.0
2007-02-07 10:29:00,1.1822,1.18231,1.18217,1.18231,134500000.0
2007-02-07 10:30:00,1.1823,1.1823,1.18227,1.18227,114900001.0
2007-02-07 10:31:00,1.18239,1.18244,1.18237,1.18237,81600000.0
2007-02-07 10:32:00,1.18236,1.18236,1.18207,1.18211,145199999.0
2007-02-07 10:33:00,1.18198,1.18198,1.18192,1.18192,60500001.0
2007-02-07 10:34:00,1.18188,1.18203,1.18188,1.18199,139600003.0
2007-02-07 10:35:00,1.18191,1.18203,1.18189,1.182,180700001.0
2007-02-07 10:36:00,1.18205,1.18205,1.18192,1.182,145100000.0
2007-02-07 10:37:00,1.18187,1.18196,1.18187,1.18196,88799999.0
2007-02-07 10:38:00,1.182,1.182,1.18151,1.18174,135900001.0
2007-02-07 10:39:00,1.1819,1.18197,1.1819,1.1819,114000001.0
2007-02-07 10:40:00,1.18182,1.1819,1.18182,1.1819,96600000.0
2007-02-07 10:41:00,1.18184,1.18192,1.18177,1.18183,64700000.0
2007-02-07 10:42:00,1.1819,1.18192,1.18184,1.18192,33100000.0
2007-02-07 10:43:00,1.18197,1.18218,1.18197,1.18218,48600000.0
2007-02-07 10:44:00,1.18212,1.18238,1.18212,1.18238,92900002.0
2007-02-07 10:45:00,1.18242,1.18242,1.1823,1.18237,103499999.0
2007-02-07 10:46:00,1.18237,1.18242,1.18225,1.18228,81100001.0
2007-02-07 10:47:00,1.1822,1.18228,1.1822,1.18228,46500000.0
2007-02-07 10:48:00,1.1823,1.18237,1.18225,1.1823,135199998.0
2007-02-07 10:49:00,1.18232,1.18235,1.1822,1.18235,80199999.0
2007-02-07 10:50:00,1.18232,1.18235,1.1822,1.18235,116500000.0
2007-02-07 10:51:00,1.18236,1.1824,1.18229,1.1824,76699999.0
2007-02-07 10:52:00,1.18235,1.18272,1.18235,1.18266,163900003.0
2007-02-07 10:53:00,1.18283,1.183,1.18283,1.183,30300000.0
2007-02-07 10:54:00,1.18312,1.18313,1.18298,1.18299,51800000.0
2007-02-07 10:55:00,1.18295,1.18301,1.18287,1.18287,35600000.0
2007-02-07 10:56:00,1.18285,1.18295,1.18285,1.1829,118299998.0
2007-02-07 10:57:00,1.18287,1.18294,1.18261,1.18261,150800001.0
2007-02-07 10:58:00,1.18267,1.18271,1.18257,1.18262,110699999.0
2007-02-07 10:59:00,1.18261,1.18261,1.18248,1.18248,31099999.0
2007-02-07 11:00:00,1.1824,1.18255,1.1824,1.18255,102600000.0
2007-02-07 11:01:00,1.18263,1.18276,1.18262,1.18263,80500001.0
2007-02-07 11:02:00,1.18269,1.18274,1.18267,1.18269,108100000.0
2007-02-07 11:03:00,1.18272,1.18294,1.18271,1.18294,105500001.0
2007-02-07 11:04:00,1.18293,1.18293,1.18278,1.18285,94400002.0
2007-02-07 11:05:00,1.18284,1.18288,1.18284,1.18286,63800000.0
2007-02-07 11:06:00,1.18287,1.18289,1.18282,1.18282,87500000.0
2007-02-07 11:07:00,1.18287,1.18287,1.1828,1.1828,35100001.0
2007-02-07 11:08:00,1.18287,1.18291,1.18284,1.18286,58099999.0
2007-02-07 11:09:00,1.18279,1.18286,1.18268,1.18268,52600000.0
2007-02-07 11:10:00,1.18263,1.18267,1.18261,1.18265,33500000.0
2007-02-07 11:11:00,1.18262,1.18272,1.18251,1.18272,272000001.0
2007-02-07 11:12:00,1.18268,1.18268,1.18252,1.18258,156700001.0
2007-02-07 11:13:00,1.18257,1.18257,1.18246,1.18246,84200001.0
2007-02-07 11:14:00,1.18246,1.18257,1.18246,1.18246,99200002.0
2007-02-07 11:15:00,1.18258,1.18263,1.1824,1.18246,121000001.0
2007-02-07 11:16:00,1.18246,1.18248,1.18241,1.18241,103000002.0
2007-02-07 11:17:00,1.18236,1.18239,1.18218,1.18218,94300001.0
2007-02-07 11:18:00,1.18226,1.18226,1.18208,1.18208,67200000.0
2007-02-07 11:19:00,1.1821,1.18221,1.1821,1.18212,89700001.0
2007-02-07 11:20:00,1.18217,1.18217,1.18207,1.18207,192700002.0
2007-02-07 11:21:00,1.1821,1.1821,1.18198,1.18198,100200000.0
2007-02-07 11:22:00,1.182,1.182,1.182,1.182,3700000.0
2007-02-07 11:23:00,1.18197,1.18206,1.18197,1.18205,122399999.0
2007-02-07 11:24:00,1.18195,1.18202,1.18195,1.182,44699999.0
2007-02-07 11:25:00,1.18206,1.18212,1.18198,1.18202,145700000.0
2007-02-07 11:26:00,1.182,1.18202,1.182,1.18202,71900000.0
2007-02-07 11:27:00,1.18199,1.18216,1.18199,1.18208,108599998.0
2007-02-07 11:28:00,1.18209,1.18213,1.18204,1.1821,97200002.0
2007-02-07 11:29:00,1.18204,1.18227,1.18204,1.1822,86599998.0
2007-02-07 11:30:00,1.18226,1.18226,1.18214,1.18218,144600002.0
2007-02-07 11:31:00,1.18215,1.18224,1.18215,1.18224,95400002.0
2007-02-07 11:32:00,1.18219,1.18221,1.18207,1.18218,100700000.0
2007-02-07 11:33:00,1.18214,1.18218,1.18206,1.18206,79900000.0
2007-02-07 11:34:00,1.18198,1.18215,1.18198,1.18208,167200000.0
2007-02-07 11:35:00,1.18214,1.18217,1.18204,1.18209,133100000.0
2007-02-07 11:36:00,1.1821,1.18229,1.1821,1.18216,127900001.0
2007-02-07 11:37:00,1.18217,1.18225,1.18217,1.18217,67000000.0
2007-02-07 11:38:00,1.18218,1.18225,1.18214,1.18223,53700001.0
2007-02-07 11:39:00,1.18215,1.18217,1.18207,1.18213,155200001.0
2007-02-07 11:40:00,1.18207,1.18209,1.18196,1.18201,106400000.0
2007-02-07 11:41:00,1.18208,1.18211,1.18199,1.18201,129100000.0
2007-02-07 11:42:00,1.18202,1.1821,1.18199,1.18203,135000004.0
2007-02-07 11:43:00,1.1821,1.18212,1.18202,1.18212,66200001.0
2007-02-07 11:44:00,1.18165,1.18213,1.18165,1.18203,16700000.0
2007-02-07 11:45:00,1.18218,1.18218,1.18213,1.18213,49500001.0
2007-02-07 11:46:00,1.18214,1.18214,1.18201,1.1821,77400001.0
2007-02-07 11:47:00,1.18207,1.18217,1.18204,1.18204,72500000.0
2007-02-07 11:48:00,1.18205,1.1821,1.18205,1.18205,28300000.0
2007-02-07 11:49:00,1.18212,1.18215,1.18205,1.18205,113600000.0
2007-02-07 11:50:00,1.18213,1.18231,1.18213,1.18222,177999999.0
2007-02-07 11:51:00,1.18228,1.18245,1.18224,1.18227,88600002.0
2007-02-07 11:52:00,1.18237,1.18238,1.18228,1.18229,166600004.0
2007-02-07 11:53:00,1.18227,1.18239,1.18227,1.1823,47499999.0
2007-02-07 11:54:00,1.18242,1.18242,1.18225,1.18228,160500001.0
2007-02-07 11:55:00,1.18232,1.18232,1.18214,1.1822,106600002.0
2007-02-07 11:56:00,1.18218,1.18219,1.1821,1.18219,24000000.0
2007-02-07 11:57:00,1.18217,1.1822,1.18205,1.18205,158699995.0
2007-02-07 11:58:00,1.18199,1.18199,1.18177,1.18177,131399999.0
2007-02-07 11:59:00,1.18182,1.18193,1.18181,1.18193,28100000.0
2007-02-07 12:00:00,1.18195,1.18195,1.18175,1.18181,134499998.0
2007-02-07 12:01:00,1.18175,1.18175,1.18157,1.18163,97899998.0
2007-02-07 12:02:00,1.18163,1.18166,1.18159,1.18159,66100002.0
2007-02-07 12:03:00,1.18154,1.18155,1.18152,1.18152,117900003.0
2007-02-07 12:04:00,1.18155,1.18155,1.18137,1.18143,42900000.0
2007-02-07 12:05:00,1.1815,1.18161,1.18147,1.1815,180900002.0
2007-02-07 12:06:00,1.18157,1.18165,1.18148,1.18165,65300000.0
2007-02-07 12:07:00,1.18184,1.18199,1.18184,1.18189,62199999.0
2007-02-07 12:08:00,1.18184,1.18197,1.1818,1.18197,120999999.0
2007-02-07 12:09:00,1.18187,1.18193,1.18151,1.18151,145100000.0
2007-02-07 12:10:00,1.18189,1.18191,1.18189,1.18191,24900000.0
2007-02-07 12:11:00,1.18176,1.18187,1.18176,1.18183,127099997.0
2007-02-07 12:12:00,1.18175,1.18187,1.1817,1.1818,106200000.0
2007-02-07 12:13:00,1.18173,1.18187,1.18173,1.18179,145300003.0
2007-02-07 12:14:00,1.1818,1.18182,1.18175,1.18175,85099999.0
2007-02-07 12:15:00,1.18173,1.18192,1.18173,1.18192,121900002.0
2007-02-07 12:16:00,1.1819,1.18195,1.18185,1.1819,48700000.0
2007-02-07 12:17:00,1.18195,1.18195,1.18185,1.18187,82100002.0
2007-02-07 12:18:00,1.18192,1.182,1.18189,1.18189,173400001.0
2007-02-07 12:19:00,1.18193,1.18194,1.18187,1.18187,87900000.0
2007-02-07 12:20:00,1.18188,1.182,1.18185,1.18185,88399998.0
2007-02-07 12:21:00,1.18185,1.18197,1.18183,1.18197,202300001.0
2007-02-07 12:22:00,1.182,1.182,1.1819,1.18191,65400000.0
2007-02-07 12:23:00,1.1817,1.18191,1.1817,1.18184,120200001.0
2007-02-07 12:24:00,1.18185,1.18188,1.18183,1.18183,45500000.0
2007-02-07 12:25:00,1.18187,1.18195,1.18185,1.1819,59800000.0
2007-02-07 12:26:00,1.18193,1.18193,1.18182,1.18185,182699999.0
2007-02-07 12:27:00,1.18186,1.182,1.18178,1.182,79600002.0
2007-02-07 12:28:00,1.18197,1.182,1.18191,1.182,130299998.0
2007-02-07 12:29:00,1.18197,1.18205,1.18197,1.18198,139300002.0
2007-02-07 12:30:00,1.18195,1.18208,1.18193,1.18193,106000000.0
2007-02-07 12:31:00,1.1819,1.18198,1.18185,1.18188,147700001.0
2007-02-07 12:32:00,1.1817,1.18179,1.18131,1.18131,43900000.0
2007-02-07 12:33:00,1.18168,1.18174,1.18168,1.18172,55000001.0
2007-02-07 12:34:00,1.18175,1.18185,1.18175,1.18175,63800000.0
2007-02-07 12:35:00,1.18179,1.18179,1.18155,1.1816,54800001.0
2007-02-07 12:36:00,1.18164,1.18168,1.18164,1.18168,30699999.0
2007-02-07 12:37:00,1.18178,1.18178,1.18158,1.18161,112600002.0
2007-02-07 12:38:00,1.18158,1.18158,1.18145,1.1815,93099998.0
2007-02-07 12:39:00,1.18144,1.18153,1.18144,1.18149,149500001.0
2007-02-07 12:40:00,1.18162,1.18162,1.18146,1.18153,138900001.0
2007-02-07 12:41:00,1.18152,1.18153,1.18144,1.18148,91000000.0
2007-02-07 12:42:00,1.18149,1.18155,1.18139,1.18142,158999999.0
2007-02-07 12:43:00,1.18135,1.18142,1.18119,1.1812,160199997.0
2007-02-07 12:44:00,1.18139,1.1817,1.18139,1.18157,40700000.0
2007-02-07 12:45:00,1.18157,1.18162,1.18147,1.18159,73300000.0
2007-02-07 12:46:00,1.18125,1.18155,1.1811,1.18142,140800000.0
2007-02-07 12:47:00,1.18157,1.18157,1.18149,1.1815,46400000.0
2007-02-07 12:48:00,1.18154,1.18154,1.18138,1.18143,46000000.0
2007-02-07 12:49:00,1.18146,1.18146,1.18142,1.18142,98099998.0
2007-02-07 12:50:00,1.18151,1.18174,1.18151,1.18174,69400001.0
2007-02-07 12:51:00,1.18172,1.18179,1.18166,1.18179,44900000.0
2007-02-07 12:52:00,1.18173,1.18178,1.1817,1.18177,76500000.0
2007-02-07 12:53:00,1.18182,1.18189,1.18182,1.18189,3500000.0
2007-02-07 12:54:00,1.182,1.18235,1.182,1.18228,126799998.0
2007-02-07 12:55:00,1.18234,1.18239,1.18234,1.18238,80600001.0
2007-02-07 12:56:00,1.18234,1.18234,1.18211,1.18218,67600000.0
2007-02-07 12:57:00,1.18225,1.1825,1.18225,1.1825,66800001.0
2007-02-07 12:58:00,1.18251,1.18251,1.18239,1.18248,106600000.0
2007-02-07 12:59:00,1.18271,1.18341,1.18271,1.18341,69800002.0
2007-02-07 13:00:00,1.18336,1.18345,1.18332,1.18332,86200000.0
2007-02-07 13:01:00,1.18351,1.18373,1.18351,1.18364,97599999.0
2007-02-07 13:02:00,1.18358,1.18361,1.18332,1.18344,138700000.0
2007-02-07 13:03:00,1.18347,1.18348,1.18345,1.18345,51200000.0
2007-02-07 13:04:00,1.18333,1.18333,1.1831,1.1831,127300004.0
2007-02-07 13:05:00,1.18311,1.1832,1.18308,1.18308,29800000.0
2007-02-07 13:06:00,1.1831,1.18313,1.18307,1.18308,42900000.0
2007-02-07 13:07:00,1.1831,1.18312,1.18292,1.18292,154400000.0
2007-02-07 13:08:00,1.18291,1.18299,1.18282,1.18289,85000001.0
2007-02-07 13:09:00,1.18285,1.183,1.18285,1.18294,120000001.0
2007-02-07 13:10:00,1.18295,1.18297,1.18292,1.18297,104100000.0
2007-02-07 13:11:00,1.18295,1.18295,1.18283,1.18294,135199998.0
2007-02-07 13:12:00,1.18285,1.18296,1.18283,1.18284,49300001.0
2007-02-07 13:13:00,1.18288,1.1829,1.18288,1.1829,1600000.0
2007-02-07 13:14:00,1.1829,1.1829,1.1829,1.1829,61900000.0
2007-02-07 13:15:00,1.18301,1.18316,1.18297,1.18301,128500002.0
2007-02-07 13:16:00,1.18291,1.18295,1.18291,1.18295,20700000.0
2007-02-07 13:17:00,1.183,1.18305,1.183,1.183,53100000.0
2007-02-07 13:18:00,1.1826,1.18314,1.1826,1.18309,99099998.0
2007-02-07 13:19:00,1.18299,1.18299,1.18296,1.18296,42200000.0
2007-02-07 13:20:00,1.18281,1.18281,1.18256,1.18277,83899999.0
2007-02-07 13:21:00,1.18286,1.18304,1.18286,1.18302,100200002.0
2007-02-07 13:22:00,1.18292,1.18305,1.18292,1.183,112999997.0
2007-02-07 13:23:00,1.18299,1.18299,1.18296,1.18296,72900001.0
2007-02-07 13:24:00,1.18295,1.18303,1.1829,1.18303,92700001.0
2007-02-07 13:25:00,1.18292,1.18293,1.1828,1.1828,137999999.0
2007-02-07 13:26:00,1.18295,1.183,1.18295,1.18295,45800000.0
2007-02-07 13:27:00,1.18298,1.18298,1.18289,1.18298,97100001.0
2007-02-07 13:28:00,1.183,1.183,1.18295,1.18295,57299999.0
2007-02-07 13:29:00,1.18303,1.18312,1.18299,1.18299,59400000.0
2007-02-07 13:30:00,1.183,1.18305,1.18295,1.183,97500000.0
2007-02-07 13:31:00,1.18297,1.1831,1.18289,1.18289,106600000.0
2007-02-07 13:32:00,1.18281,1.18285,1.18281,1.18285,2200000.0
2007-02-07 13:33:00,1.18295,1.18295,1.18283,1.18288,69100000.0
2007-02-07 13:34:00,1.1829,1.1829,1.1829,1.1829,33500000.0
2007-02-07 13:35:00,1.18295,1.18295,1.1824,1.18281,199800001.0
2007-02-07 13:36:00,1.18282,1.183,1.18252,1.183,89500000.0
2007-02-07 13:37:00,1.18281,1.18282,1.18281,1.18282,16900000.0
2007-02-07 13:38:00,1.18267,1.18273,1.18267,1.1827,60000000.0
2007-02-07 13:39:00,1.18245,1.18277,1.18239,1.18273,99400001.0
2007-02-07 13:40:00,1.18263,1.18263,1.18241,1.1825,161200001.0
2007-02-07 13:41:00,1.18248,1.18262,1.18225,1.18225,79199999.0
2007-02-07 13:42:00,1.18239,1.18245,1.18229,1.18229,118400001.0
2007-02-07 13:43:00,1.18232,1.18232,1.1822,1.1822,48600001.0
2007-02-07 13:44:00,1.1823,1.18244,1.18182,1.18182,142400001.0
2007-02-07 13:45:00,1.18219,1.18232,1.18219,1.18232,79099999.0
2007-02-07 13:46:00,1.18235,1.18235,1.1823,1.1823,52799999.0
2007-02-07 13:47:00,1.18225,1.1823,1.18225,1.1823,125799999.0
2007-02-07 13:48:00,1.18232,1.18233,1.18231,1.18233,38700000.0
2007-02-07 13:49:00,1.1824,1.1824,1.18235,1.18235,60999999.0
2007-02-07 13:50:00,1.18241,1.18249,1.18241,1.18249,87299999.0
2007-02-07 13:51:00,1.18253,1.18258,1.18247,1.18247,120599998.0
2007-02-07 13:52:00,1.1824,1.1825,1.1824,1.18249,36300000.0
2007-02-07 13:53:00,1.18248,1.1825,1.18248,1.1825,16000000.0
2007-02-07 13:54:00,1.18247,1.18254,1.18219,1.18232,104899999.0
2007-02-07 13:55:00,1.18248,1.18248,1.18242,1.18246,144899999.0
2007-02-07 13:56:00,1.18245,1.18253,1.18245,1.1825,113500000.0
2007-02-07 13:57:00,1.18251,1.1829,1.18251,1.18289,131500000.0
2007-02-07 13:58:00,1.18295,1.18305,1.18265,1.18271,97200000.0
2007-02-07 13:59:00,1.18265,1.1828,1.18265,1.1828,91299998.0
2007-02-07 14:00:00,1.18289,1.18308,1.18277,1.18299,130000002.0
2007-02-07 14:01:00,1.18291,1.18293,1.18279,1.18291,122400001.0
2007-02-07 14:02:00,1.18289,1.18292,1.18288,1.18292,9400000.0
2007-02-07 14:03:00,1.18285,1.18313,1.18285,1.18313,127299998.0
2007-02-07 14:04:00,1.183,1.18311,1.18294,1.18311,19400000.0
2007-02-07 14:05:00,1.18302,1.18316,1.18298,1.18312,48900000.0
2007-02-07 14:06:00,1.18315,1.18315,1.18293,1.18305,72300000.0
2007-02-07 14:07:00,1.18302,1.18307,1.18296,1.18307,46500001.0
2007-02-07 14:08:00,1.18311,1.18335,1.18306,1.18335,117100003.0
2007-02-07 14:09:00,1.18335,1.18335,1.18317,1.18331,118699999.0
2007-02-07 14:10:00,1.18345,1.18346,1.18322,1.18337,209600002.0
2007-02-07 14:11:00,1.18337,1.18337,1.18314,1.18315,80700000.0
2007-02-07 14:12:00,1.18309,1.18313,1.18304,1.18309,144299999.0
2007-02-07 14:13:00,1.18317,1.18328,1.18304,1.18328,141600004.0
2007-02-07 14:14:00,1.18335,1.18342,1.1833,1.18336,65900000.0
2007-02-07 14:15:00,1.18333,1.18342,1.18331,1.18331,108599998.0
2007-02-07 14:16:00,1.18334,1.18343,1.1833,1.18343,45400000.0
2007-02-07 14:17:00,1.18345,1.18345,1.18337,1.18337,85800002.0
2007-02-07 14:18:00,1.18336,1.18347,1.18333,1.18347,52600001.0
2007-02-07 14:19:00,1.18356,1.18356,1.18337,1.18342,111400001.0
2007-02-07 14:20:00,1.18342,1.18352,1.18341,1.18348,144400001.0
2007-02-07 14:21:00,1.18355,1.1837,1.18355,1.1836,78199998.0
2007-02-07 14:22:00,1.18351,1.18351,1.18349,1.18349,66200001.0
2007-02-07 14:23:00,1.18348,1.18348,1.18328,1.18328,96399999.0
2007-02-07 14:24:00,1.18333,1.18333,1.18323,1.18323,23200000.0
2007-02-07 14:25:00,1.18324,1.18332,1.18324,1.18332,20100000.0
2007-02-07 14:26:00,1.18325,1.18333,1.1832,1.1832,15800000.0
2007-02-07 14:27:00,1.18323,1.18324,1.18311,1.18311,137300001.0
2007-02-07 14:28:00,1.18274,1.18286,1.18261,1.1827,59499999.0
2007-02-07 14:29:00,1.18309,1.18309,1.18297,1.183,34300000.0
2007-02-07 14:30:00,1.18288,1.18297,1.18288,1.18293,76700000.0
2007-02-07 14:31:00,1.183,1.183,1.183,1.183,26299999.0
2007-02-07 14:32:00,1.18299,1.18302,1.18299,1.183,128599999.0
2007-02-07 14:33:00,1.18298,1.18305,1.18298,1.183,51400001.0
2007-02-07 14:34:00,1.18295,1.18302,1.18287,1.18298,79400000.0
2007-02-07 14:35:00,1.18295,1.18298,1.18285,1.18285,63299998.0
2007-02-07 14:36:00,1.18295,1.18295,1.18285,1.1829,108099999.0
2007-02-07 14:37:00,1.18287,1.18287,1.18281,1.18281,136200004.0
2007-02-07 14:38:00,1.18287,1.18288,1.18277,1.18285,151699998.0
2007-02-07 14:39:00,1.18288,1.18299,1.18286,1.1829,110200000.0
2007-02-07 14:40:00,1.18286,1.18291,1.18283,1.18287,92899999.0
2007-02-07 14:41:00,1.18282,1.18285,1.18246,1.1825,142000000.0
2007-02-07 14:42:00,1.18285,1.18289,1.1828,1.18285,82999999.0
2007-02-07 14:43:00,1.18286,1.18293,1.18279,1.18288,188899997.0
2007-02-07 14:44:00,1.18287,1.18288,1.18287,1.18288,46599998.0
2007-02-07 14:45:00,1.18275,1.18298,1.18274,1.18274,177300003.0
2007-02-07 14:46:00,1.18288,1.183,1.18288,1.183,117700001.0
2007-02-07 14:47:00,1.18296,1.18296,1.18273,1.18282,31200000.0
2007-02-07 14:48:00,1.18274,1.18276,1.18274,1.18276,27900000.0
2007-02-07 14:49:00,1.18269,1.1827,1.18264,1.18267,60700000.0
2007-02-07 14:50:00,1.18275,1.18275,1.18263,1.1827,48800000.0
2007-02-07 14:51:00,1.18277,1.18286,1.18251,1.18273,127800002.0
2007-02-07 14:52:00,1.18268,1.18268,1.18247,1.18253,104999999.0
2007-02-07 14:53:00,1.1823,1.18246,1.18219,1.18219,174399996.0
2007-02-07 14:54:00,1.1825,1.18265,1.1825,1.1826,128500000.0
2007-02-07 14:55:00,1.18267,1.18274,1.1826,1.18274,171499998.0
2007-02-07 14:56:00,1.18274,1.18287,1.18274,1.18287,79599999.0
2007-02-07 14:57:00,1.18287,1.18296,1.18287,1.18296,21700000.0
2007-02-07 14:58:00,1.18303,1.18305,1.18297,1.18297,106899999.0
2007-02-07 14:59:00,1.18298,1.18298,1.18272,1.18287,76300000.0
2007-02-07 15:00:00,1.1829,1.18292,1.1829,1.18292,61200000.0
2007-02-07 15:01:00,1.1828,1.18295,1.1828,1.1829,65100000.0
2007-02-07 15:02:00,1.1829,1.1829,1.1829,1.1829,6400000.0
2007-02-07 15:03:00,1.1829,1.18314,1.1829,1.18314,169700000.0
2007-02-07 15:04:00,1.1832,1.18322,1.18315,1.1832,129100000.0
2007-02-07 15:05:00,1.18316,1.18316,1.18309,1.18309,27100000.0
2007-02-07 15:06:00,1.18314,1.1834,1.18314,1.1834,104400000.0
2007-02-07 15:07:00,1.1834,1.1834,1.1834,1.1834,11200000.0
2007-02-07 15:08:00,1.18336,1.18349,1.18336,1.18337,64400000.0
2007-02-07 15:09:00,1.18342,1.18354,1.18335,1.18335,92500001.0
2007-02-07 15:10:00,1.18321,1.18336,1.18321,1.18327,98600000.0
2007-02-07 15:11:00,1.18331,1.18343,1.18328,1.18343,164899998.0
2007-02-07 15:12:00,1.18336,1.18336,1.18309,1.18322,68300002.0
2007-02-07 15:13:00,1.18318,1.18329,1.18312,1.1832,192100000.0
2007-02-07 15:14:00,1.18321,1.18324,1.18319,1.18322,80499999.0
2007-02-07 15:15:00,1.1834,1.1834,1.18319,1.18323,91999999.0
2007-02-07 15:16:00,1.18325,1.18325,1.1831,1.1831,92199999.0
2007-02-07 15:17:00,1.18319,1.18326,1.18319,1.18326,31100000.0
2007-02-07 15:18:00,1.1833,1.18331,1.18323,1.18323,31500001.0
2007-02-07 15:19:00,1.18316,1.18327,1.18316,1.18322,23400000.0
2007-02-07 15:20:00,1.18326,1.18332,1.18326,1.18332,60000000.0
2007-02-07 15:21:00,1.1832,1.18326,1.18312,1.18326,104499999.0
2007-02-07 15:22:00,1.18331,1.18337,1.18324,1.18337,163499999.0
2007-02-07 15:23:00,1.1833,1.1835,1.18329,1.18336,162600004.0
2007-02-07 15:24:00,1.18338,1.18338,1.18335,1.18338,21700000.0
2007-02-07 15:25:00,1.1833,1.18331,1.18311,1.18311,40500000.0
2007-02-07 15:26:00,1.18315,1.18315,1.18297,1.18297,86699998.0
2007-02-07 15:27:00,1.18293,1.18293,1.18276,1.18279,76900000.0
2007-02-07 15:28:00,1.18273,1.18287,1.18273,1.18287,105600000.0
2007-02-07 15:29:00,1.18298,1.18307,1.18294,1.183,144100000.0
2007-02-07 15:30:00,1.18288,1.18305,1.18288,1.18305,47100001.0
2007-02-07 15:31:00,1.18313,1.18318,1.18301,1.18301,84400001.0
2007-02-07 15:32:00,1.18298,1.18302,1.18287,1.18287,151000001.0
2007-02-07 15:33:00,1.18281,1.18281,1.18255,1.18255,56300000.0
2007-02-07 15:34:00,1.18253,1.18253,1.18233,1.18246,64500000.0
2007-02-07 15:35:00,1.18234,1.18251,1.18234,1.18248,57500000.0
2007-02-07 15:36:00,1.18248,1.18258,1.18242,1.18242,91800000.0
2007-02-07 15:37:00,1.18234,1.18245,1.18234,1.18242,41500001.0
2007-02-07 15:38:00,1.18247,1.18264,1.18247,1.1826,89200001.0
2007-02-07 15:39:00,1.18257,1.18263,1.18249,1.18263,63900000.0
2007-02-07 15:40:00,1.18264,1.18264,1.18249,1.1825,42899998.0
2007-02-07 15:41:00,1.18238,1.18254,1.18238,1.18252,133200000.0
2007-02-07 15:42:00,1.1825,1.18271,1.18247,1.18271,125100002.0
2007-02-07 15:43:00,1.18293,1.18308,1.18287,1.18299,149999999.0
2007-02-07 15:44:00,1.18303,1.18356,1.18303,1.1834,220400004.0
2007-02-07 15:45:00,1.18333,1.18338,1.18328,1.18329,134600003.0
2007-02-07 15:46:00,1.18325,1.18338,1.18324,1.18327,150100001.0
2007-02-07 15:47:00,1.1833,1.18336,1.18326,1.18331,68500000.0
2007-02-07 15:48:00,1.18346,1.1835,1.18334,1.18343,159900000.0
2007-02-07 15:49:00,1.1835,1.1835,1.18338,1.18343,119399999.0
2007-02-07 15:50:00,1.18343,1.18354,1.18343,1.18348,132100001.0
2007-02-07 15:51:00,1.18348,1.18381,1.18348,1.18381,97199998.0
2007-02-07 15:52:00,1.18389,1.18389,1.18353,1.18361,102000002.0
2007-02-07 15:53:00,1.18362,1.18362,1.18352,1.18356,32800000.0
2007-02-07 15:54:00,1.18365,1.18365,1.18349,1.18353,47400001.0
2007-02-07 15:55:00,1.18341,1.18343,1.1833,1.1833,160500001.0
2007-02-07 15:56:00,1.18332,1.18337,1.18332,1.18336,66100001.0
2007-02-07 15:57:00,1.18334,1.18342,1.18333,1.18338,110500001.0
2007-02-07 15:58:00,1.18351,1.18353,1.18345,1.18346,89799999.0
2007-02-07 15:59:00,1.18331,1.18331,1.18317,1.18317,86599999.0
2007-02-07 16:00:00,1.18323,1.18324,1.18314,1.18322,64300002.0
2007-02-07 16:01:00,1.18323,1.18324,1.18315,1.18323,121400000.0
2007-02-07 16:02:00,1.18323,1.18323,1.18322,1.18322,47000000.0
2007-02-07 16:03:00,1.18325,1.18325,1.18313,1.18314,139900003.0
2007-02-07 16:04:00,1.18314,1.18322,1.18305,1.18305,83200002.0
2007-02-07 16:05:00,1.18308,1.18308,1.18302,1.18302,30200000.0
2007-02-07 16:06:00,1.18309,1.18316,1.18307,1.1831,97600000.0
2007-02-07 16:07:00,1.18319,1.18322,1.18312,1.18312,85700000.0
2007-02-07 16:08:00,1.18311,1.18318,1.18303,1.18314,144800001.0
2007-02-07 16:09:00,1.18309,1.18314,1.18303,1.18314,60400000.0
2007-02-07 16:10:00,1.18312,1.18312,1.18287,1.18287,55300002.0
2007-02-07 16:11:00,1.18288,1.18288,1.18269,1.18279,56800001.0
2007-02-07 16:12:00,1.18286,1.18299,1.1828,1.1828,156799997.0
2007-02-07 16:13:00,1.18276,1.18286,1.18275,1.18278,85700000.0
2007-02-07 16:14:00,1.1827,1.1828,1.18267,1.18267,52299999.0
2007-02-07 16:15:00,1.18286,1.18286,1.1825,1.18273,69500000.0
2007-02-07 16:16:00,1.18272,1.18272,1.18233,1.18234,53000000.0
2007-02-07 16:17:00,1.18248,1.18248,1.18247,1.18247,40100001.0
2007-02-07 16:18:00,1.18259,1.18264,1.18251,1.18264,48700000.0
2007-02-07 16:19:00,1.18272,1.18276,1.18267,1.18267,147299998.0
2007-02-07 16:20:00,1.18264,1.18277,1.18264,1.18277,77700000.0
2007-02-07 16:21:00,1.18276,1.18281,1.18269,1.18274,134600002.0
2007-02-07 16:22:00,1.1827,1.18281,1.1827,1.1827,106700000.0
2007-02-07 16:23:00,1.18277,1.18277,1.18263,1.18264,137700001.0
2007-02-07 16:24:00,1.1827,1.18275,1.18264,1.18264,87700001.0
2007-02-07 16:25:00,1.18268,1.18273,1.18264,1.18273,99500002.0
2007-02-07 16:26:00,1.18269,1.18279,1.18267,1.18267,157900000.0
2007-02-07 16:27:00,1.18267,1.18276,1.18267,1.18273,63000001.0
2007-02-07 16:28:00,1.18243,1.18273,1.18243,1.1827,136900000.0
2007-02-07 16:29:00,1.18272,1.18278,1.18263,1.18267,68599998.0
2007-02-07 16:30:00,1.18255,1.18255,1.1825,1.1825,16000000.0
2007-02-07 16:31:00,1.18242,1.18248,1.18232,1.18232,110400003.0
2007-02-07 16:32:00,1.18226,1.18226,1.18195,1.18203,110099999.0
2007-02-07 16:33:00,1.18202,1.18223,1.18202,1.18214,140000001.0
2007-02-07 16:34:00,1.18208,1.1822,1.18201,1.18201,70399999.0
2007-02-07 16:35:00,1.18229,1.18233,1.18217,1.18232,22800000.0
2007-02-07 16:36:00,1.18227,1.18241,1.18227,1.18232,172099997.0
2007-02-07 16:37:00,1.18217,1.18218,1.18208,1.1821,38199999.0
2007-02-07 16:38:00,1.18228,1.18239,1.18222,1.18222,189899999.0
2007-02-07 16:39:00,1.18227,1.18276,1.18227,1.18276,48400000.0
2007-02-07 16:40:00,1.18278,1.18281,1.18274,1.18277,14100000.0
2007-02-07 16:41:00,1.18263,1.18274,1.18263,1.18273,105999999.0
2007-02-07 16:42:00,1.18276,1.18276,1.1826,1.1826,18300000.0
2007-02-07 16:43:00,1.18257,1.18273,1.18243,1.18265,157899996.0
2007-02-07 16:44:00,1.18263,1.18263,1.18237,1.18259,34900000.0
2007-02-07 16:45:00,1.18272,1.18274,1.18244,1.18246,119600004.0
2007-02-07 16:46:00,1.1825,1.18257,1.1825,1.18252,40400000.0
2007-02-07 16:47:00,1.18262,1.18278,1.18262,1.18278,21500000.0
2007-02-07 16:48:00,1.1828,1.18292,1.1828,1.18292,63500001.0
2007-02-07 16:49:00,1.18292,1.183,1.18289,1.18293,167500002.0
2007-02-07 16:50:00,1.18286,1.18302,1.18286,1.18296,190300001.0
2007-02-07 16:51:00,1.18304,1.18308,1.18304,1.18308,18100000.0
2007-02-07 16:52:00,1.18301,1.18301,1.18256,1.18261,159600002.0
2007-02-07 16:53:00,1.1827,1.18283,1.1827,1.18283,25600000.0
2007-02-07 16:54:00,1.1828,1.1828,1.18272,1.18272,12000000.0
2007-02-07 16:55:00,1.18269,1.1827,1.18256,1.18256,115499998.0
2007-02-07 16:56:00,1.18255,1.18263,1.18255,1.18263,83300000.0
2007-02-07 16:57:00,1.18264,1.18264,1.18253,1.1826,111500003.0
2007-02-07 16:58:00,1.18268,1.18281,1.18268,1.18276,73900000.0
2007-02-07 16:59:00,1.18274,1.18316,1.18274,1.18315,96200001.0
2007-02-07 17:00:00,1.18319,1.18323,1.18313,1.18313,148600001.0
2007-02-07 17:01:00,1.18302,1.18306,1.18294,1.18303,67200000.0
2007-02-07 17:02:00,1.18313,1.18314,1.18304,1.18306,92900000.0
2007-02-07 17:03:00,1.18314,1.18319,1.18307,1.18312,65199999.0
2007-02-07 17:04:00,1.18302,1.18321,1.18302,1.18309,171799997.0
2007-02-07 17:05:00,1.18308,1.18317,1.18306,1.18306,136800001.0
2007-02-07 17:06:00,1.1831,1.18328,1.1831,1.18328,65499998.0
2007-02-07 17:07:00,1.18344,1.18344,1.1832,1.18343,126400000.0
2007-02-07 17:08:00,1.18358,1.18383,1.18358,1.18383,232400003.0
2007-02-07 17:09:00,1.18387,1.18396,1.1838,1.1838,143500001.0
2007-02-07 17:10:00,1.18377,1.18391,1.18377,1.18387,81900001.0
2007-02-07 17:11:00,1.18373,1.18386,1.18373,1.18383,51100000.0
2007-02-07 17:12:00,1.18373,1.18387,1.18372,1.18387,97500003.0
2007-02-07 17:13:00,1.18376,1.18379,1.18376,1.18379,12800000.0
2007-02-07 17:14:00,1.18373,1.18388,1.18373,1.18383,34300000.0
2007-02-07 17:15:00,1.18381,1.18391,1.18379,1.1838,96100000.0
2007-02-07 17:16:00,1.1838,1.18388,1.18375,1.18375,71800000.0
2007-02-07 17:17:00,1.18377,1.18387,1.18375,1.18375,96100000.0
2007-02-07 17:18:00,1.18385,1.18385,1.18371,1.18373,123400002.0
2007-02-07 17:19:00,1.18384,1.18413,1.1838,1.18407,135599999.0
2007-02-07 17:20:00,1.18423,1.18458,1.18419,1.18458,181400004.0
2007-02-07 17:21:00,1.1846,1.18476,1.18454,1.18462,212599998.0
2007-02-07 17:22:00,1.18457,1.18457,1.18427,1.18427,40800000.0
2007-02-07 17:23:00,1.18432,1.18466,1.18432,1.18466,118900000.0
2007-02-07 17:24:00,1.18487,1.18497,1.18477,1.18495,230000001.0
2007-02-07 17:25:00,1.18497,1.18508,1.18493,1.18496,140400002.0
2007-02-07 17:26:00,1.18507,1.18509,1.18492,1.18492,75400001.0
2007-02-07 17:27:00,1.18493,1.185,1.18478,1.185,215699997.0
2007-02-07 17:28:00,1.185,1.185,1.18486,1.1849,145099999.0
2007-02-07 17:29:00,1.18468,1.18468,1.18447,1.18447,42700000.0
2007-02-07 17:30:00,1.18429,1.1844,1.18424,1.18435,46400001.0
2007-02-07 17:31:00,1.18439,1.18447,1.18435,1.18438,145599999.0
2007-02-07 17:32:00,1.18435,1.18438,1.18431,1.18438,51099999.0
2007-02-07 17:33:00,1.18445,1.1845,1.18445,1.1845,88500000.0
2007-02-07 17:34:00,1.18446,1.18455,1.18439,1.1845,73800000.0
2007-02-07 17:35:00,1.18445,1.18455,1.18445,1.18445,96300001.0
2007-02-07 17:36:00,1.18443,1.18446,1.18437,1.18442,90900001.0
2007-02-07 17:37:00,1.18438,1.18445,1.18435,1.18445,128100002.0
2007-02-07 17:38:00,1.18441,1.18442,1.18427,1.18427,44300000.0
2007-02-07 17:39:00,1.18415,1.18415,1.18375,1.18375,119700000.0
2007-02-07 17:40:00,1.18387,1.18398,1.18379,1.1839,179400000.0
2007-02-07 17:41:00,1.1839,1.184,1.1839,1.184,15200000.0
2007-02-07 17:42:00,1.18407,1.18415,1.18407,1.18412,106100001.0
2007-02-07 17:43:00,1.18421,1.18421,1.18408,1.18417,63200001.0
2007-02-07 17:44:00,1.18417,1.18419,1.18412,1.18418,102600000.0
2007-02-07 17:45:00,1.1841,1.18425,1.1841,1.18423,135400003.0
2007-02-07 17:46:00,1.18421,1.18432,1.18415,1.18432,53300001.0
2007-02-07 17:47:00,1.18454,1.18464,1.18454,1.18464,7000000.0
2007-02-07 17:48:00,1.18443,1.18467,1.18443,1.18454,116899997.0
2007-02-07 17:49:00,1.18452,1.18465,1.18452,1.18465,87999999.0
2007-02-07 17:50:00,1.18463,1.18476,1.18463,1.18471,127199998.0
2007-02-07 17:51:00,1.18468,1.18468,1.18458,1.18468,111899999.0
2007-02-07 17:52:00,1.18469,1.1849,1.18469,1.18482,115200000.0
2007-02-07 17:53:00,1.1849,1.18506,1.18489,1.18489,117600001.0
2007-02-07 17:54:00,1.1849,1.18496,1.18478,1.18488,131000003.0
2007-02-07 17:55:00,1.18489,1.18494,1.18484,1.18484,58100002.0
2007-02-07 17:56:00,1.18477,1.18485,1.18471,1.18471,102899998.0
2007-02-07 17:57:00,1.18478,1.18478,1.18472,1.18472,68400001.0
2007-02-07 17:58:00,1.18468,1.18473,1.18464,1.1847,62999999.0
2007-02-07 17:59:00,1.18463,1.18478,1.18463,1.18472,120300001.0
2007-02-07 18:00:00,1.18479,1.18491,1.18479,1.18491,42900001.0
2007-02-07 18:01:00,1.18492,1.18494,1.18479,1.18479,576700002.0
2007-02-07 18:02:00,1.18475,1.18475,1.18458,1.18458,928999997.0
2007-02-07 18:03:00,1.1845,1.18458,1.18443,1.18453,829200002.0
2007-02-07 18:04:00,1.1845,1.18455,1.18441,1.18441,704399999.0
2007-02-07 18:05:00,1.18447,1.18456,1.18439,1.18439,1011499999.0
2007-02-07 18:06:00,1.18445,1.18452,1.18434,1.18452,732000003.0
2007-02-07 18:07:00,1.18453,1.18456,1.1844,1.18448,1117599992.0
2007-02-07 18:08:00,1.1845,1.18461,1.18446,1.18455,1015599999.0
2007-02-07 18:09:00,1.18452,1.18452,1.18438,1.1844,454000003.0
2007-02-07 18:10:00,1.18453,1.18473,1.18448,1.18463,798599999.0
2007-02-07 18:11:00,1.1847,1.18474,1.18458,1.18474,818199996.0
2007-02-07 18:12:00,1.18475,1.18475,1.18467,1.18467,56100000.0
2007-02-07 18:13:00,1.1847,1.18475,1.18465,1.18475,412700005.0
2007-02-07 18:14:00,1.18473,1.18473,1.18457,1.18465,393700009.0
2007-02-07 18:15:00,1.18461,1.18482,1.18461,1.18467,718700000.0
2007-02-07 18:16:00,1.18467,1.18478,1.18465,1.18478,483400001.0
2007-02-07 18:17:00,1.18482,1.18491,1.18473,1.18483,1019300005.0
2007-02-07 18:18:00,1.1848,1.18485,1.18475,1.18483,575199999.0
2007-02-07 18:19:00,1.18485,1.18486,1.18477,1.18482,195700000.0
2007-02-07 18:20:00,1.18482,1.18482,1.18463,1.1847,897599999.0
2007-02-07 18:21:00,1.18475,1.18478,1.1847,1.1847,276499996.0
2007-02-07 18:22:00,1.18475,1.18482,1.18467,1.18467,261500001.0
2007-02-07 18:23:00,1.18451,1.18451,1.18416,1.18422,340699998.0
2007-02-07 18:24:00,1.18422,1.18439,1.18418,1.18423,596800005.0
2007-02-07 18:25:00,1.18419,1.18421,1.18407,1.1842,482399994.0
2007-02-07 18:26:00,1.18417,1.18417,1.18398,1.18405,933500004.0
2007-02-07 18:27:00,1.18411,1.18411,1.18394,1.18404,616899994.0
2007-02-07 18:28:00,1.18403,1.18415,1.184,1.18407,450000001.0
2007-02-07 18:29:00,1.18412,1.18423,1.18412,1.18423,212399999.0
2007-02-07 18:30:00,1.18426,1.18433,1.1842,1.18425,829800005.0
2007-02-07 18:31:00,1.18398,1.18423,1.18398,1.18414,450400002.0
2007-02-07 18:32:00,1.18423,1.18434,1.18416,1.18424,350900000.0
2007-02-07 18:33:00,1.18427,1.18448,1.18424,1.18428,590600004.0
2007-02-07 18:34:00,1.18431,1.18451,1.18431,1.18448,266099996.0
2007-02-07 18:35:00,1.18448,1.18448,1.18435,1.1844,546099993.0
2007-02-07 18:36:00,1.18445,1.18445,1.18433,1.18436,379099998.0
2007-02-07 18:37:00,1.18437,1.18447,1.18436,1.18438,68400000.0
2007-02-07 18:38:00,1.18441,1.18443,1.18429,1.18443,169999998.0
2007-02-07 18:39:00,1.18446,1.18457,1.18446,1.18457,287500004.0
2007-02-07 18:40:00,1.18459,1.18498,1.18459,1.18487,697199994.0
2007-02-07 18:41:00,1.18488,1.18498,1.18479,1.1848,301100003.0
2007-02-07 18:42:00,1.18486,1.18498,1.18483,1.18492,427000002.0
2007-02-07 18:43:00,1.18492,1.18496,1.18485,1.18487,397600000.0
2007-02-07 18:44:00,1.18485,1.1849,1.1848,1.18485,240900000.0
2007-02-07 18:45:00,1.18492,1.18513,1.18482,1.18482,390299998.0
2007-02-07 18:46:00,1.1848,1.18485,1.18472,1.18476,284300003.0
2007-02-07 18:47:00,1.18474,1.18488,1.18474,1.18485,56100001.0
2007-02-07 18:48:00,1.18485,1.18491,1.18482,1.1849,180899998.0
2007-02-07 18:49:00,1.18491,1.18495,1.18486,1.18495,63200000.0
2007-02-07 18:50:00,1.1849,1.18494,1.18485,1.18492,55200001.0
2007-02-07 18:51:00,1.18488,1.18502,1.18488,1.18498,138000006.0
2007-02-07 18:52:00,1.18499,1.18499,1.18491,1.18495,157800001.0
2007-02-07 18:53:00,1.18496,1.18507,1.18493,1.18495,596300003.0
2007-02-07 18:54:00,1.18497,1.18503,1.18496,1.18503,259600003.0
2007-02-07 18:55:00,1.18503,1.18506,1.18494,1.18495,341599997.0
2007-02-07 18:56:00,1.18493,1.185,1.18492,1.185,291200000.0
2007-02-07 18:57:00,1.185,1.18505,1.185,1.18502,178500002.0
2007-02-07 18:58:00,1.18505,1.18505,1.18494,1.18496,161099999.0
2007-02-07 18:59:00,1.18495,1.18505,1.18493,1.18493,474000003.0
2007-02-07 19:00:00,1.18497,1.18509,1.18496,1.18496,248199999.0
2007-02-07 19:01:00,1.18493,1.18495,1.18489,1.18495,51200000.0
2007-02-07 19:02:00,1.18495,1.18495,1.1849,1.18495,223400000.0
2007-02-07 19:03:00,1.18494,1.18501,1.18487,1.18489,354200001.0
2007-02-07 19:04:00,1.18493,1.18506,1.18487,1.18495,211500006.0
2007-02-07 19:05:00,1.185,1.18506,1.18492,1.18493,398099999.0
2007-02-07 19:06:00,1.18499,1.18504,1.1849,1.18497,286399999.0
2007-02-07 19:07:00,1.185,1.18502,1.18495,1.18502,115100000.0
2007-02-07 19:08:00,1.18503,1.18504,1.18491,1.18501,468700003.0
2007-02-07 19:09:00,1.18499,1.18501,1.18478,1.18478,561000007.0
2007-02-07 19:10:00,1.18483,1.18488,1.18481,1.18483,82599999.0
2007-02-07 19:11:00,1.18485,1.18491,1.18479,1.18483,386900001.0
2007-02-07 19:12:00,1.18486,1.18506,1.18486,1.185,333499998.0
2007-02-07 19:13:00,1.185,1.18505,1.18497,1.185,176600002.0
2007-02-07 19:14:00,1.18498,1.18512,1.18497,1.1851,270399999.0
2007-02-07 19:15:00,1.18505,1.18505,1.185,1.18505,397300001.0
2007-02-07 19:16:00,1.18503,1.18503,1.18493,1.18493,238599998.0
2007-02-07 19:17:00,1.18493,1.18495,1.18485,1.18493,142800000.0
2007-02-07 19:18:00,1.18493,1.18495,1.18483,1.18488,600199999.0
2007-02-07 19:19:00,1.18483,1.18494,1.18483,1.18487,154599999.0
2007-02-07 19:20:00,1.18487,1.18491,1.18485,1.18485,154500001.0
2007-02-07 19:21:00,1.1849,1.1849,1.18487,1.18488,189300001.0
2007-02-07 19:22:00,1.18489,1.18489,1.1848,1.18482,242199998.0
2007-02-07 19:23:00,1.1848,1.18487,1.1848,1.18487,44500002.0
2007-02-07 19:24:00,1.1849,1.18495,1.18487,1.18493,82900000.0
2007-02-07 19:25:00,1.18489,1.18489,1.18486,1.18489,96800000.0
2007-02-07 19:26:00,1.18484,1.18484,1.18476,1.18476,10400000.0
2007-02-07 19:27:00,1.1847,1.18481,1.18459,1.18467,410600000.0
2007-02-07 19:28:00,1.18467,1.1848,1.18467,1.1847,207499999.0
2007-02-07 19:29:00,1.18469,1.18469,1.18462,1.18467,24400000.0
2007-02-07 19:30:00,1.18478,1.18484,1.18476,1.18484,126600000.0
2007-02-07 19:31:00,1.18482,1.18482,1.18472,1.18472,72600000.0
2007-02-07 19:32:00,1.18463,1.18463,1.18462,1.18462,33700002.0
2007-02-07 19:33:00,1.18448,1.18453,1.1844,1.18442,413000005.0
2007-02-07 19:34:00,1.1844,1.18446,1.1844,1.18442,29499999.0
2007-02-07 19:35:00,1.18445,1.1846,1.18445,1.18447,159200001.0
2007-02-07 19:36:00,1.1844,1.18451,1.18434,1.18441,148500003.0
2007-02-07 19:37:00,1.18454,1.18459,1.18442,1.18451,661300008.0
2007-02-07 19:38:00,1.1845,1.18464,1.18444,1.18448,204200001.0
2007-02-07 19:39:00,1.18468,1.18488,1.18468,1.18472,484500003.0
2007-02-07 19:40:00,1.1846,1.18464,1.18453,1.18464,198899997.0
2007-02-07 19:41:00,1.1846,1.1846,1.18456,1.18456,214000003.0
2007-02-07 19:42:00,1.18457,1.18466,1.18371,1.18371,163800000.0
2007-02-07 19:43:00,1.18383,1.18395,1.18368,1.18372,197400004.0
2007-02-07 19:44:00,1.18457,1.18459,1.18457,1.18457,69000001.0
2007-02-07 19:45:00,1.18457,1.18457,1.18445,1.18445,117499999.0
2007-02-07 19:46:00,1.18448,1.18448,1.18442,1.18442,34900000.0
2007-02-07 19:47:00,1.18442,1.18443,1.18442,1.18443,3400000.0
2007-02-07 19:48:00,1.18444,1.18444,1.18434,1.18434,65000001.0
2007-02-07 19:49:00,1.18445,1.18448,1.1844,1.1844,231100000.0
2007-02-07 19:50:00,1.1844,1.1844,1.18433,1.18435,67600002.0
2007-02-07 19:51:00,1.18406,1.18414,1.18398,1.18414,132100003.0
2007-02-07 19:52:00,1.18434,1.18434,1.18426,1.18426,43200002.0
2007-02-07 19:53:00,1.18427,1.18434,1.18417,1.18417,153700001.0
2007-02-07 19:54:00,1.18413,1.18418,1.18412,1.18414,63900000.0
2007-02-07 19:55:00,1.18429,1.18433,1.18416,1.18416,129199999.0
2007-02-07 19:56:00,1.1843,1.1843,1.18408,1.1841,204700003.0
2007-02-07 19:57:00,1.1841,1.1842,1.18408,1.1842,251500003.0
2007-02-07 19:58:00,1.1842,1.18422,1.18415,1.1842,148700000.0
2007-02-07 19:59:00,1.1842,1.1842,1.18415,1.18415,74200001.0
2007-02-07 20:00:00,1.18421,1.1843,1.18421,1.18425,120000000.0
2007-02-07 20:01:00,1.18418,1.18424,1.18418,1.1842,131400002.0
2007-02-07 20:02:00,1.18427,1.18455,1.18427,1.18453,143300001.0
2007-02-07 20:03:00,1.18466,1.18467,1.18453,1.18463,551100000.0
2007-02-07 20:04:00,1.18473,1.18473,1.18465,1.18466,161999999.0
2007-02-07 20:05:00,1.1847,1.18485,1.18469,1.1847,127699998.0
2007-02-07 20:06:00,1.18475,1.18478,1.18475,1.18475,98600001.0
2007-02-07 20:07:00,1.18474,1.18479,1.18466,1.1847,358500001.0
2007-02-07 20:08:00,1.1847,1.18475,1.1847,1.18475,349599997.0
2007-02-07 20:09:00,1.18469,1.18477,1.18461,1.18465,330700002.0
2007-02-07 20:10:00,1.1846,1.18463,1.18453,1.1846,148300001.0
2007-02-07 20:11:00,1.18459,1.18459,1.18452,1.18452,227800004.0
2007-02-07 20:12:00,1.18449,1.18457,1.18443,1.18446,551899998.0
2007-02-07 20:13:00,1.18453,1.18453,1.18447,1.1845,178100004.0
2007-02-07 20:14:00,1.18444,1.18455,1.18444,1.18445,86400000.0
2007-02-07 20:15:00,1.18454,1.1848,1.18452,1.18469,423500002.0
2007-02-07 20:16:00,1.1847,1.18483,1.18467,1.18467,458299997.0
2007-02-07 20:17:00,1.18467,1.18485,1.18462,1.18485,395300001.0
2007-02-07 20:18:00,1.18489,1.18489,1.1847,1.1847,170100001.0
2007-02-07 20:19:00,1.18463,1.18469,1.18461,1.18465,123499998.0
2007-02-07 20:20:00,1.18462,1.18471,1.18458,1.1846,309000001.0
2007-02-07 20:21:00,1.18457,1.18461,1.18449,1.1845,464399998.0
2007-02-07 20:22:00,1.18455,1.18463,1.18448,1.18463,337499999.0
2007-02-07 20:23:00,1.18459,1.18459,1.18445,1.18449,474300002.0
2007-02-07 20:24:00,1.18448,1.18448,1.18442,1.18445,356500000.0
2007-02-07 20:25:00,1.18452,1.18456,1.18414,1.18414,118800000.0
2007-02-07 20:26:00,1.18444,1.18444,1.18438,1.18438,256200001.0
2007-02-07 20:27:00,1.18438,1.18454,1.18438,1.18442,230699998.0
2007-02-07 20:28:00,1.18443,1.1845,1.1844,1.18445,815200000.0
2007-02-07 20:29:00,1.1844,1.1845,1.18438,1.18445,416200000.0
2007-02-07 20:30:00,1.18445,1.18455,1.18445,1.1845,194999998.0
2007-02-07 20:31:00,1.18457,1.18463,1.18443,1.18453,346299999.0
2007-02-07 20:32:00,1.18453,1.18464,1.18453,1.18457,350600005.0
2007-02-07 20:33:00,1.1845,1.1846,1.1845,1.18452,268599997.0
2007-02-07 20:34:00,1.1845,1.18461,1.1845,1.18461,89800001.0
2007-02-07 20:35:00,1.18463,1.18463,1.18451,1.18458,75000000.0
2007-02-07 20:36:00,1.18468,1.18468,1.18445,1.18457,362800000.0
2007-02-07 20:37:00,1.18457,1.18457,1.18447,1.18453,209399998.0
2007-02-07 20:38:00,1.18452,1.1846,1.18447,1.1846,255700005.0
2007-02-07 20:39:00,1.18456,1.18466,1.18452,1.1846,521400001.0
2007-02-07 20:40:00,1.18462,1.1847,1.18456,1.18456,351700001.0
2007-02-07 20:41:00,1.18456,1.1846,1.18449,1.1846,533999997.0
2007-02-07 20:42:00,1.18435,1.18455,1.18427,1.18454,469900004.0
2007-02-07 20:43:00,1.18457,1.1846,1.18451,1.18458,256499997.0
2007-02-07 20:44:00,1.1846,1.18468,1.18453,1.18463,104899998.0
2007-02-07 20:45:00,1.18463,1.18463,1.18453,1.18453,150000002.0
2007-02-07 20:46:00,1.18456,1.18468,1.18456,1.18462,191100000.0
2007-02-07 20:47:00,1.1846,1.1846,1.18455,1.18457,242100003.0
2007-02-07 20:48:00,1.1846,1.1846,1.18452,1.18456,80499999.0
2007-02-07 20:49:00,1.18456,1.18463,1.1845,1.18463,325000003.0
2007-02-07 20:50:00,1.18469,1.18476,1.18462,1.18462,144299998.0
2007-02-07 20:51:00,1.18471,1.18482,1.18464,1.18482,118000001.0
2007-02-07 20:52:00,1.18487,1.18489,1.18437,1.18437,60900001.0
2007-02-07 20:53:00,1.18459,1.18461,1.1845,1.1845,252300000.0
2007-02-07 20:54:00,1.18455,1.1846,1.18445,1.1845,440200001.0
2007-02-07 20:55:00,1.18457,1.18457,1.18449,1.18455,343699999.0
2007-02-07 20:56:00,1.18455,1.18462,1.18451,1.18458,618400000.0
2007-02-07 20:57:00,1.18453,1.18458,1.1845,1.18457,374900000.0
2007-02-07 20:58:00,1.18456,1.18459,1.1845,1.18455,309800001.0
2007-02-07 20:59:00,1.18452,1.18464,1.18452,1.18456,223389995.0
2007-02-07 21:00:00,1.18446,1.18459,1.18444,1.18448,940599999.0
2007-02-07 21:01:00,1.1846,1.18474,1.18453,1.18453,695700003.0
2007-02-07 21:02:00,1.1844,1.18446,1.18439,1.18444,162799999.0
2007-02-07 21:03:00,1.18455,1.18455,1.1844,1.18445,528700005.0
2007-02-07 21:04:00,1.18448,1.18458,1.18443,1.18451,799900004.0
2007-02-07 21:05:00,1.18465,1.18469,1.18445,1.1846,747000000.0
2007-02-07 21:06:00,1.18469,1.18469,1.18455,1.18465,131999999.0
2007-02-07 21:07:00,1.18448,1.18458,1.18441,1.18443,573100007.0
2007-02-07 21:08:00,1.18443,1.18457,1.18441,1.18457,175199999.0
2007-02-07 21:09:00,1.18447,1.18457,1.18445,1.18457,67600001.0
2007-02-07 21:10:00,1.1846,1.1846,1.1845,1.18455,333100002.0
2007-02-07 21:11:00,1.18457,1.18464,1.18454,1.18455,178800000.0
2007-02-07 21:12:00,1.18452,1.18471,1.18448,1.18457,393700005.0
2007-02-07 21:13:00,1.18457,1.18457,1.18445,1.18446,508399997.0
2007-02-07 21:14:00,1.18455,1.18455,1.18447,1.18452,194499998.0
2007-02-07 21:15:00,1.18455,1.1847,1.18455,1.18467,86799998.0
2007-02-07 21:16:00,1.18465,1.18472,1.1846,1.1846,128799999.0
2007-02-07 21:17:00,1.18469,1.18478,1.18467,1.18467,175199998.0
2007-02-07 21:18:00,1.18483,1.18491,1.18475,1.18475,52700000.0
2007-02-07 21:19:00,1.18468,1.18481,1.18467,1.18467,141199998.0
2007-02-07 21:20:00,1.18467,1.18481,1.18467,1.18473,85499998.0
2007-02-07 21:21:00,1.18465,1.18465,1.18465,1.18465,31399999.0
2007-02-07 21:22:00,1.18468,1.18479,1.18465,1.18465,73500001.0
2007-02-07 21:23:00,1.18472,1.18477,1.1847,1.18477,22600000.0
2007-02-07 21:24:00,1.18468,1.18468,1.18466,1.18467,30200000.0
2007-02-07 21:25:00,1.1848,1.18485,1.1848,1.18485,36300000.0
2007-02-07 21:26:00,1.18485,1.18487,1.18485,1.18485,38000000.0
2007-02-07 21:27:00,1.18485,1.18485,1.18483,1.18485,165700001.0
2007-02-07 21:28:00,1.18483,1.18486,1.18473,1.18477,273899997.0
2007-02-07 21:29:00,1.1849,1.1849,1.18478,1.18478,127400002.0
2007-02-07 21:30:00,1.18484,1.18484,1.18478,1.1848,84500002.0
2007-02-07 21:31:00,1.18478,1.18479,1.18477,1.18479,21600000.0
2007-02-07 21:32:00,1.1848,1.1848,1.18473,1.1848,245100000.0
2007-02-07 21:33:00,1.18487,1.18489,1.18477,1.18477,157700001.0
2007-02-07 21:34:00,1.18479,1.18479,1.18472,1.18472,100600002.0
2007-02-07 21:35:00,1.18473,1.18493,1.18473,1.18492,99000003.0
2007-02-07 21:36:00,1.1849,1.1849,1.1848,1.1848,47200000.0
2007-02-07 21:37:00,1.18494,1.18494,1.18489,1.1849,118500001.0
2007-02-07 21:38:00,1.1849,1.18495,1.1849,1.1849,80200000.0
2007-02-07 21:39:00,1.18489,1.18492,1.18479,1.18486,437799999.0
2007-02-07 21:40:00,1.18492,1.18492,1.18479,1.18481,259399997.0
2007-02-07 21:41:00,1.18495,1.18495,1.18459,1.18463,81090000.0
2007-02-07 21:42:00,1.18483,1.1849,1.18482,1.18482,103199998.0
2007-02-07 21:43:00,1.18484,1.18494,1.18484,1.18487,172300002.0
2007-02-07 21:44:00,1.18492,1.18498,1.18492,1.18496,98100001.0
2007-02-07 21:45:00,1.18495,1.18495,1.18495,1.18495,157000001.0
2007-02-07 21:46:00,1.18492,1.18493,1.18483,1.18487,192799999.0
2007-02-07 21:47:00,1.18485,1.18503,1.18485,1.18489,233289998.0
2007-02-07 21:48:00,1.1849,1.18499,1.1849,1.18495,118100000.0
2007-02-07 21:49:00,1.18494,1.18512,1.18494,1.185,160800002.0
2007-02-07 21:50:00,1.185,1.18508,1.18499,1.18508,84899999.0
2007-02-07 21:51:00,1.18508,1.18508,1.18496,1.18496,124400001.0
2007-02-07 21:52:00,1.18492,1.18499,1.1849,1.18499,84899999.0
2007-02-07 21:53:00,1.185,1.185,1.18495,1.18495,194899998.0
2007-02-07 21:54:00,1.18497,1.18501,1.18489,1.18498,134299998.0
2007-02-07 21:55:00,1.18507,1.18509,1.18496,1.185,180999998.0
2007-02-07 21:56:00,1.185,1.18516,1.185,1.18513,172999999.0
2007-02-07 21:57:00,1.18506,1.18522,1.18504,1.18511,119600001.0
2007-02-07 21:58:00,1.18508,1.18526,1.18508,1.18519,54199999.0
2007-02-07 21:59:00,1.18505,1.18525,1.18505,1.18523,120500000.0
2007-02-07 22:00:00,1.18513,1.18518,1.18499,1.18515,209200004.0
2007-02-07 22:01:00,1.18518,1.18518,1.18505,1.18505,169500002.0
2007-02-07 22:02:00,1.18503,1.18511,1.185,1.18505,306799999.0
2007-02-07 22:03:00,1.185,1.18512,1.18499,1.18508,190600001.0
2007-02-07 22:04:00,1.18513,1.18519,1.18506,1.1851,104599999.0
2007-02-07 22:05:00,1.1851,1.18515,1.18505,1.18505,56700000.0
2007-02-07 22:06:00,1.18505,1.18513,1.18503,1.18505,226199998.0
2007-02-07 22:07:00,1.1851,1.18514,1.18502,1.18514,124699998.0
2007-02-07 22:08:00,1.18513,1.18515,1.1851,1.18515,144900000.0
2007-02-07 22:09:00,1.18506,1.18528,1.18506,1.18528,141399999.0
2007-02-07 22:10:00,1.18547,1.18559,1.18545,1.18545,71500000.0
2007-02-07 22:11:00,1.18539,1.18539,1.18537,1.18539,73900002.0
2007-02-07 22:12:00,1.18539,1.18543,1.18536,1.1854,95799999.0
2007-02-07 22:13:00,1.1854,1.18545,1.1854,1.1854,16900000.0
2007-02-07 22:14:00,1.18548,1.18552,1.18545,1.18545,192000000.0
2007-02-07 22:15:00,1.18548,1.1855,1.18543,1.1855,61590001.0
2007-02-07 22:16:00,1.18546,1.18558,1.18543,1.18558,136400003.0
2007-02-07 22:17:00,1.18549,1.18549,1.18539,1.18548,173499999.0
2007-02-07 22:18:00,1.18547,1.1855,1.18545,1.18545,39799999.0
2007-02-07 22:19:00,1.18541,1.18551,1.18538,1.18545,155299997.0
2007-02-07 22:20:00,1.18544,1.18549,1.1853,1.18543,150700002.0
2007-02-07 22:21:00,1.18545,1.18552,1.18531,1.18531,219400001.0
2007-02-07 22:22:00,1.18535,1.18552,1.18535,1.18549,86799998.0
2007-02-07 22:23:00,1.18554,1.18554,1.18551,1.18551,139800001.0
2007-02-07 22:24:00,1.1855,1.18555,1.1855,1.18555,113500003.0
2007-02-07 22:25:00,1.18555,1.18555,1.18545,1.18545,58399999.0
2007-02-07 22:26:00,1.1855,1.18553,1.18548,1.1855,52700000.0
2007-02-07 22:27:00,1.1855,1.18555,1.1855,1.1855,480000001.0
2007-02-07 22:28:00,1.18539,1.18539,1.18536,1.18536,82000000.0
2007-02-07 22:29:00,1.18538,1.18547,1.18538,1.18544,211400002.0
2007-02-07 22:30:00,1.18524,1.18538,1.18501,1.18502,99099999.0
2007-02-07 22:31:00,1.1855,1.1855,1.18545,1.18545,42000000.0
2007-02-07 22:32:00,1.18545,1.1855,1.1854,1.18542,84099998.0
2007-02-07 22:33:00,1.18542,1.18544,1.18535,1.18535,114499999.0
2007-02-07 22:34:00,1.18528,1.18542,1.18523,1.1853,301600000.0
2007-02-07 22:35:00,1.18545,1.18551,1.18532,1.18532,178000004.0
2007-02-07 22:36:00,1.18532,1.18534,1.1853,1.18534,89800002.0
2007-02-07 22:37:00,1.1853,1.1853,1.18514,1.18514,117799998.0
2007-02-07 22:38:00,1.1853,1.18533,1.18508,1.1852,173299999.0
2007-02-07 22:39:00,1.18525,1.18525,1.18515,1.18515,124599999.0
2007-02-07 22:40:00,1.18525,1.18525,1.18515,1.18515,39800001.0
2007-02-07 22:41:00,1.18513,1.18513,1.18488,1.18488,78200000.0
2007-02-07 22:42:00,1.18481,1.18503,1.18481,1.18495,110800002.0
2007-02-07 22:43:00,1.18495,1.18507,1.18492,1.18507,321199999.0
2007-02-07 22:44:00,1.1851,1.18515,1.18505,1.18505,150199999.0
2007-02-07 22:45:00,1.18518,1.18522,1.18514,1.18514,33700000.0
2007-02-07 22:46:00,1.18515,1.1852,1.18506,1.1852,59200000.0
2007-02-07 22:47:00,1.18511,1.18511,1.18504,1.18504,8800000.0
2007-02-07 22:48:00,1.18508,1.18508,1.18496,1.18496,185200003.0
2007-02-07 22:49:00,1.18467,1.1849,1.18467,1.18477,153199999.0
2007-02-07 22:50:00,1.18495,1.18495,1.18485,1.18485,16200000.0
2007-02-07 22:51:00,1.18497,1.185,1.1849,1.185,21600000.0
2007-02-07 22:52:00,1.18495,1.185,1.1849,1.1849,122600000.0
2007-02-07 22:53:00,1.18495,1.18502,1.18483,1.18487,63200000.0
2007-02-07 22:54:00,1.18481,1.18481,1.18466,1.18466,78600000.0
2007-02-07 22:55:00,1.18469,1.18474,1.18454,1.18463,202900000.0
2007-02-07 22:56:00,1.18465,1.18465,1.1846,1.1846,29899999.0
2007-02-07 22:57:00,1.18459,1.18464,1.18458,1.1846,100400001.0
2007-02-07 22:58:00,1.1847,1.1847,1.1846,1.1847,145900001.0
2007-02-07 22:59:00,1.18461,1.18461,1.18421,1.18433,36800000.0
2007-02-07 23:00:00,1.18434,1.18441,1.18434,1.18441,15400000.0
2007-02-07 23:01:00,1.1847,1.18475,1.18468,1.1847,133499997.0
2007-02-07 23:02:00,1.18456,1.18456,1.18442,1.1845,55100000.0
2007-02-07 23:03:00,1.18471,1.18471,1.18464,1.18464,9400000.0
2007-02-07 23:04:00,1.18462,1.18468,1.18454,1.18454,81399999.0
2007-02-07 23:05:00,1.18455,1.1847,1.1845,1.1845,105299999.0
2007-02-07 23:06:00,1.1847,1.18475,1.1846,1.1847,63100000.0
2007-02-07 23:07:00,1.1847,1.18475,1.18461,1.18471,159599999.0
2007-02-07 23:08:00,1.18467,1.18468,1.1846,1.18462,133600002.0
2007-02-07 23:09:00,1.18462,1.18473,1.18456,1.18473,86799999.0
2007-02-07 23:10:00,1.18473,1.18473,1.18465,1.18465,13700000.0
2007-02-07 23:11:00,1.18435,1.1847,1.18424,1.1847,68500000.0
2007-02-07 23:12:00,1.1847,1.18475,1.18465,1.18472,99700000.0
2007-02-07 23:13:00,1.18468,1.18472,1.18457,1.18472,107300003.0
2007-02-07 23:14:00,1.18461,1.18465,1.18452,1.18465,46599999.0
2007-02-07 23:15:00,1.1848,1.18484,1.18476,1.18479,182800000.0
2007-02-07 23:16:00,1.1848,1.18483,1.18475,1.1848,104899999.0
2007-02-07 23:17:00,1.18477,1.18478,1.18467,1.18467,79600001.0
2007-02-07 23:18:00,1.18464,1.18474,1.18462,1.18462,24299999.0
2007-02-07 23:19:00,1.18467,1.18467,1.18457,1.18467,63899999.0
2007-02-07 23:20:00,1.1845,1.18466,1.18427,1.18427,84000000.0
2007-02-07 23:21:00,1.18466,1.18469,1.18466,1.18469,44100000.0
2007-02-07 23:22:00,1.18463,1.18475,1.18458,1.18468,100099998.0
2007-02-07 23:23:00,1.18463,1.18468,1.18453,1.18468,151200000.0
2007-02-07 23:24:00,1.18461,1.18461,1.18454,1.18454,45700002.0
2007-02-07 23:25:00,1.18457,1.18461,1.1845,1.1845,210700001.0
2007-02-07 23:26:00,1.18451,1.1846,1.18448,1.1846,106000000.0
2007-02-07 23:27:00,1.1846,1.18465,1.18458,1.18462,70200001.0
2007-02-07 23:28:00,1.18461,1.18461,1.18449,1.18456,75300001.0
2007-02-07 23:29:00,1.1846,1.18481,1.1846,1.18481,76500001.0
2007-02-07 23:30:00,1.18471,1.18471,1.18456,1.18458,36100000.0
2007-02-07 23:31:00,1.18463,1.18463,1.18457,1.18457,55699998.0
2007-02-07 23:32:00,1.18453,1.18453,1.18445,1.1845,62300000.0
2007-02-07 23:33:00,1.18447,1.18455,1.18447,1.1845,76500000.0
2007-02-07 23:34:00,1.1845,1.18455,1.18445,1.18455,95200000.0
2007-02-07 23:35:00,1.18438,1.18459,1.18438,1.18458,47600000.0
2007-02-07 23:36:00,1.18455,1.1846,1.18455,1.1846,31200000.0
2007-02-07 23:37:00,1.18455,1.1846,1.18455,1.1846,40800000.0
2007-02-07 23:38:00,1.18458,1.18462,1.18446,1.1845,94699998.0
2007-02-07 23:39:00,1.18449,1.18455,1.18449,1.1845,86600000.0
2007-02-07 23:40:00,1.18445,1.1845,1.18439,1.18444,117200003.0
2007-02-07 23:41:00,1.18442,1.18456,1.18442,1.18456,179200004.0
2007-02-07 23:42:00,1.1845,1.18455,1.18443,1.1845,121900002.0
2007-02-07 23:43:00,1.18452,1.18461,1.18452,1.18457,60800000.0
2007-02-07 23:44:00,1.1846,1.18465,1.18455,1.18458,155800000.0
2007-02-07 23:45:00,1.18443,1.18467,1.18426,1.18461,45400001.0
2007-02-07 23:46:00,1.18455,1.18455,1.18455,1.18455,2400000.0
2007-02-07 23:47:00,1.18454,1.18459,1.18452,1.18452,112900002.0
2007-02-07 23:48:00,1.1845,1.1845,1.18445,1.18445,79300000.0
2007-02-07 23:49:00,1.18427,1.18448,1.18427,1.18437,68200000.0
2007-02-07 23:50:00,1.18455,1.18455,1.18455,1.18455,800000.0
2007-02-07 23:51:00,1.18447,1.18452,1.18436,1.18441,90999999.0
2007-02-07 23:52:00,1.18442,1.1845,1.18442,1.18445,3600000.0
2007-02-07 23:53:00,1.18446,1.18451,1.18434,1.18434,170200002.0
2007-02-07 23:54:00,1.18428,1.18428,1.18423,1.18423,76500000.0
2007-02-07 23:55:00,1.18425,1.18438,1.18425,1.18438,106399997.0
2007-02-07 23:56:00,1.1842,1.18426,1.18418,1.18418,101300000.0
2007-02-07 23:57:00,1.18422,1.18428,1.18422,1.18428,46900002.0
2007-02-07 23:58:00,1.18437,1.18441,1.18427,1.18427,94300004.0
2007-02-07 23:59:00,1.18425,1.18428,1.18425,1.18428,21500000.0
2007-02-08 00:00:00,1.18421,1.18421,1.18388,1.18388,25300000.0
2007-02-08 00:01:00,1.18381,1.18405,1.18381,1.18401,58100000.0
2007-02-08 00:02:00,1.18404,1.18409,1.18393,1.184,33800000.0
2007-02-08 00:03:00,1.18412,1.18428,1.18412,1.18428,5800000.0
2007-02-08 00:04:00,1.18438,1.18444,1.18432,1.1844,113500001.0
2007-02-08 00:05:00,1.18435,1.18441,1.18431,1.18439,59100000.0
2007-02-08 00:06:00,1.18426,1.18426,1.18417,1.18417,72199999.0
2007-02-08 00:07:00,1.18391,1.18407,1.18391,1.184,51900000.0
2007-02-08 00:08:00,1.1841,1.1841,1.18395,1.18395,30700000.0
2007-02-08 00:09:00,1.18426,1.18431,1.18409,1.18431,37900000.0
2007-02-08 00:10:00,1.18424,1.1843,1.18423,1.18427,109400000.0
2007-02-08 00:11:00,1.1843,1.1843,1.18425,1.1843,68000001.0
2007-02-08 00:12:00,1.18427,1.18467,1.18427,1.18461,75300002.0
2007-02-08 00:13:00,1.18423,1.18423,1.18402,1.18402,64999999.0
2007-02-08 00:14:00,1.18384,1.18403,1.18382,1.18396,131600000.0
2007-02-08 00:15:00,1.18396,1.18396,1.18384,1.18389,132900003.0
2007-02-08 00:16:00,1.18381,1.1839,1.18365,1.18373,90500000.0
2007-02-08 00:17:00,1.18385,1.18398,1.18385,1.18398,51100001.0
2007-02-08 00:18:00,1.18402,1.18402,1.18392,1.18392,96600001.0
2007-02-08 00:19:00,1.184,1.1845,1.184,1.1845,38400000.0
2007-02-08 00:20:00,1.18439,1.18439,1.1841,1.1841,50100002.0
2007-02-08 00:21:00,1.18415,1.18415,1.18405,1.1841,110800001.0
2007-02-08 00:22:00,1.18425,1.18432,1.18416,1.18416,83100000.0
2007-02-08 00:23:00,1.18407,1.18411,1.18392,1.18411,114600002.0
2007-02-08 00:24:00,1.18413,1.18413,1.18399,1.18408,53400000.0
2007-02-08 00:25:00,1.18406,1.1841,1.18399,1.18403,128100001.0
2007-02-08 00:26:00,1.184,1.184,1.18395,1.18395,60000000.0
2007-02-08 00:27:00,1.18399,1.18418,1.18395,1.18408,136500002.0
2007-02-08 00:28:00,1.18392,1.18398,1.1839,1.18398,12200000.0
2007-02-08 00:29:00,1.18396,1.18405,1.18395,1.18395,93499999.0
2007-02-08 00:30:00,1.18395,1.18398,1.18387,1.18387,69900001.0
2007-02-08 00:31:00,1.18392,1.18402,1.1838,1.1838,105100000.0
2007-02-08 00:32:00,1.18391,1.18394,1.18391,1.18394,44600001.0
2007-02-08 00:33:00,1.18394,1.18394,1.18394,1.18394,34200000.0
2007-02-08 00:34:00,1.18398,1.18403,1.18391,1.18399,124799998.0
2007-02-08 00:35:00,1.18393,1.18399,1.18386,1.18386,145399995.0
2007-02-08 00:36:00,1.18378,1.18407,1.18378,1.18397,125700000.0
2007-02-08 00:37:00,1.18443,1.18487,1.18408,1.1844,155899999.0
2007-02-08 00:38:00,1.18436,1.18436,1.18413,1.1842,98699999.0
2007-02-08 00:39:00,1.18429,1.18435,1.18426,1.18426,39900000.0
2007-02-08 00:40:00,1.18429,1.18439,1.18429,1.18433,64700001.0
2007-02-08 00:41:00,1.18435,1.18435,1.18397,1.18431,161500003.0
2007-02-08 00:42:00,1.18437,1.18437,1.18403,1.18417,58299998.0
2007-02-08 00:43:00,1.18419,1.18423,1.18411,1.18423,114100002.0
2007-02-08 00:44:00,1.18415,1.18419,1.18411,1.18413,113800002.0
2007-02-08 00:45:00,1.18413,1.18435,1.18413,1.18435,48000000.0
2007-02-08 00:46:00,1.18435,1.18487,1.18434,1.18469,69100002.0
2007-02-08 00:47:00,1.18455,1.18519,1.18443,1.18519,94499998.0
2007-02-08 00:48:00,1.18524,1.18524,1.1849,1.18508,86800000.0
2007-02-08 00:49:00,1.18492,1.18532,1.18492,1.18509,100500002.0
2007-02-08 00:50:00,1.18521,1.1856,1.18521,1.1855,128999999.0
2007-02-08 00:51:00,1.18549,1.18556,1.18536,1.18536,29100000.0
2007-02-08 00:52:00,1.18514,1.18545,1.18502,1.18545,92799999.0
2007-02-08 00:53:00,1.1854,1.18548,1.18534,1.18548,113299999.0
2007-02-08 00:54:00,1.18553,1.18553,1.18539,1.18543,108800000.0
2007-02-08 00:55:00,1.18543,1.18551,1.18538,1.18538,58700000.0
2007-02-08 00:56:00,1.18538,1.18538,1.18528,1.18529,125299998.0
2007-02-08 00:57:00,1.18514,1.18515,1.18502,1.18507,119299999.0
2007-02-08 00:58:00,1.18495,1.18495,1.18486,1.18494,113100001.0
2007-02-08 00:59:00,1.18497,1.185,1.18492,1.18492,57800000.0
2007-02-08 01:00:00,1.18491,1.18505,1.18491,1.18505,90099999.0
2007-02-08 01:01:00,1.18502,1.18502,1.18488,1.18497,88100000.0
2007-02-08 01:02:00,1.18499,1.18502,1.18492,1.18493,52800001.0
2007-02-08 01:03:00,1.18493,1.18512,1.18469,1.18487,201799999.0
2007-02-08 01:04:00,1.18493,1.18499,1.18491,1.18492,159400000.0
2007-02-08 01:05:00,1.18497,1.18497,1.18478,1.18488,95900002.0
2007-02-08 01:06:00,1.18481,1.18486,1.18481,1.18486,48600000.0
2007-02-08 01:07:00,1.18478,1.18478,1.18477,1.18477,12700000.0
2007-02-08 01:08:00,1.1848,1.18498,1.1848,1.18495,82000001.0
2007-02-08 01:09:00,1.18487,1.185,1.18483,1.18483,164100003.0
2007-02-08 01:10:00,1.18492,1.18498,1.1849,1.18492,65299999.0
2007-02-08 01:11:00,1.18492,1.18504,1.18492,1.18502,112099999.0
2007-02-08 01:12:00,1.18497,1.18513,1.18497,1.18513,74399999.0
2007-02-08 01:13:00,1.18526,1.18526,1.18514,1.1852,69399999.0
2007-02-08 01:14:00,1.18515,1.18515,1.18515,1.18515,16900000.0
2007-02-08 01:15:00,1.18514,1.18514,1.18499,1.18499,23900000.0
2007-02-08 01:16:00,1.18503,1.18512,1.18503,1.18506,94900002.0
2007-02-08 01:17:00,1.18507,1.18515,1.18499,1.18515,58900000.0
2007-02-08 01:18:00,1.18513,1.18513,1.18502,1.1851,115900000.0
2007-02-08 01:19:00,1.18514,1.18521,1.18514,1.18521,8800000.0
2007-02-08 01:20:00,1.18521,1.18535,1.18506,1.18516,123599999.0
2007-02-08 01:21:00,1.18517,1.18523,1.18517,1.18523,35100000.0
2007-02-08 01:22:00,1.18545,1.18547,1.18545,1.18547,17000000.0
2007-02-08 01:23:00,1.18546,1.18546,1.18546,1.18546,1300000.0
2007-02-08 01:24:00,1.18543,1.18551,1.18538,1.18551,116700001.0
2007-02-08 01:25:00,1.18549,1.18555,1.18544,1.18555,98800000.0
2007-02-08 01:26:00,1.18552,1.18557,1.18546,1.18553,87400001.0
2007-02-08 01:27:00,1.18562,1.18567,1.1856,1.1856,50100000.0
2007-02-08 01:28:00,1.1856,1.18576,1.18554,1.18566,61899999.0
2007-02-08 01:29:00,1.18572,1.18572,1.18552,1.1856,42900000.0
2007-02-08 01:30:00,1.18549,1.18549,1.18549,1.18549,1600000.0
2007-02-08 01:31:00,1.18552,1.18555,1.18544,1.18547,88800000.0
2007-02-08 01:32:00,1.18548,1.18549,1.18533,1.18539,91200000.0
2007-02-08 01:33:00,1.18543,1.18572,1.18537,1.18561,125000000.0
2007-02-08 01:34:00,1.18564,1.18585,1.18564,1.18575,89300002.0
2007-02-08 01:35:00,1.18571,1.18571,1.18564,1.18564,31900000.0
2007-02-08 01:36:00,1.18563,1.18563,1.18552,1.18555,37599999.0
2007-02-08 01:37:00,1.18548,1.18556,1.18537,1.18537,88299999.0
2007-02-08 01:38:00,1.18526,1.18538,1.18526,1.18538,113600002.0
2007-02-08 01:39:00,1.18538,1.18545,1.18538,1.18545,91899997.0
2007-02-08 01:40:00,1.18536,1.18544,1.18529,1.18543,43000000.0
2007-02-08 01:41:00,1.18545,1.18545,1.18542,1.18542,31500000.0
2007-02-08 01:42:00,1.1854,1.18542,1.18537,1.18542,70299998.0
2007-02-08 01:43:00,1.18535,1.18542,1.18529,1.18533,72500000.0
2007-02-08 01:44:00,1.18511,1.18524,1.18511,1.18518,136800000.0
2007-02-08 01:45:00,1.1852,1.1852,1.1852,1.1852,7200000.0
2007-02-08 01:46:00,1.18511,1.18512,1.18503,1.18503,59400000.0
2007-02-08 01:47:00,1.18503,1.18503,1.18503,1.18503,1000000.0
2007-02-08 01:48:00,1.18505,1.18505,1.18498,1.185,50400001.0
2007-02-08 01:49:00,1.18505,1.18505,1.185,1.185,33900000.0
2007-02-08 01:50:00,1.18501,1.18502,1.18482,1.18502,144600003.0
2007-02-08 01:51:00,1.18503,1.1851,1.18498,1.1851,92500000.0
2007-02-08 01:52:00,1.18499,1.18499,1.1849,1.18497,95300003.0
2007-02-08 01:53:00,1.18489,1.18489,1.18486,1.18486,37900000.0
2007-02-08 01:54:00,1.18485,1.18487,1.18481,1.18483,38000000.0
2007-02-08 01:55:00,1.1847,1.18485,1.1847,1.18485,54800001.0
2007-02-08 01:56:00,1.18478,1.18485,1.18478,1.18481,95500000.0
2007-02-08 01:57:00,1.18478,1.18479,1.18461,1.18462,150900000.0
2007-02-08 01:58:00,1.18467,1.18467,1.18461,1.18461,36800001.0
2007-02-08 01:59:00,1.18469,1.18476,1.18469,1.18476,19900000.0
2007-02-08 02:00:00,1.18453,1.1846,1.18452,1.18452,167600003.0
2007-02-08 02:01:00,1.18455,1.18467,1.18455,1.18465,37000000.0
2007-02-08 02:02:00,1.18483,1.18487,1.18475,1.1848,108200000.0
2007-02-08 02:03:00,1.18486,1.18486,1.18466,1.18475,131400001.0
2007-02-08 02:04:00,1.18467,1.18483,1.18467,1.18482,101499998.0
2007-02-08 02:05:00,1.1849,1.18494,1.18476,1.18489,133700000.0
2007-02-08 02:06:00,1.18489,1.18514,1.18484,1.18513,151399998.0
2007-02-08 02:07:00,1.18512,1.18512,1.18496,1.18499,98900001.0
2007-02-08 02:08:00,1.18508,1.18514,1.18506,1.18509,113500003.0
2007-02-08 02:09:00,1.18518,1.18521,1.18511,1.18514,74900001.0
2007-02-08 02:10:00,1.18508,1.18518,1.18508,1.1851,106700001.0
2007-02-08 02:11:00,1.18514,1.18518,1.18513,1.18513,42300000.0
2007-02-08 02:12:00,1.18517,1.18522,1.18512,1.18512,45100000.0
2007-02-08 02:13:00,1.18514,1.18522,1.18514,1.18514,107300001.0
2007-02-08 02:14:00,1.18505,1.18517,1.18502,1.18517,127200003.0
2007-02-08 02:15:00,1.18526,1.18526,1.18512,1.18514,101300002.0
2007-02-08 02:16:00,1.18492,1.18494,1.18473,1.18476,33500001.0
2007-02-08 02:17:00,1.18506,1.18517,1.18506,1.18509,60100000.0
2007-02-08 02:18:00,1.18503,1.18503,1.18492,1.18492,13000000.0
2007-02-08 02:19:00,1.18465,1.18488,1.18465,1.18472,107100002.0
2007-02-08 02:20:00,1.18458,1.18498,1.18453,1.18495,70500000.0
2007-02-08 02:21:00,1.18488,1.18492,1.18488,1.18492,64799999.0
2007-02-08 02:22:00,1.18492,1.18498,1.18492,1.18498,78499999.0
2007-02-08 02:23:00,1.18487,1.18495,1.1848,1.18495,71700001.0
2007-02-08 02:24:00,1.18492,1.18493,1.18491,1.18493,25200000.0
2007-02-08 02:25:00,1.18494,1.18495,1.1849,1.18495,19200000.0
2007-02-08 02:26:00,1.18502,1.18509,1.18487,1.18493,101200000.0
2007-02-08 02:27:00,1.18498,1.18508,1.18491,1.18508,120899999.0
2007-02-08 02:28:00,1.185,1.185,1.18492,1.18492,46199999.0
2007-02-08 02:29:00,1.18495,1.18505,1.18493,1.185,78900000.0
2007-02-08 02:30:00,1.18503,1.18506,1.18502,1.18504,41000000.0
2007-02-08 02:31:00,1.18485,1.18499,1.18475,1.18484,135900002.0
2007-02-08 02:32:00,1.18497,1.18497,1.18459,1.18469,90700001.0
2007-02-08 02:33:00,1.18465,1.18467,1.18449,1.18449,151800000.0
2007-02-08 02:34:00,1.18453,1.18465,1.18453,1.18453,88200000.0
2007-02-08 02:35:00,1.18504,1.18504,1.18491,1.18491,43199999.0
2007-02-08 02:36:00,1.18494,1.18503,1.18494,1.18496,82200001.0
2007-02-08 02:37:00,1.18501,1.18505,1.18493,1.18493,126600001.0
2007-02-08 02:38:00,1.18495,1.185,1.18495,1.185,32100000.0
2007-02-08 02:39:00,1.18499,1.18503,1.18489,1.18503,125400002.0
2007-02-08 02:40:00,1.18493,1.18495,1.18493,1.18495,82300004.0
2007-02-08 02:41:00,1.18502,1.18502,1.18498,1.18498,8800000.0
2007-02-08 02:42:00,1.1848,1.18493,1.1846,1.18493,73600000.0
2007-02-08 02:43:00,1.18508,1.18508,1.18499,1.185,109100002.0
2007-02-08 02:44:00,1.1847,1.18485,1.1847,1.18485,18400000.0
2007-02-08 02:45:00,1.18502,1.18506,1.185,1.185,48700000.0
2007-02-08 02:46:00,1.18507,1.18507,1.18495,1.18502,78000001.0
2007-02-08 02:47:00,1.18476,1.18485,1.18467,1.18485,61700000.0
2007-02-08 02:48:00,1.1849,1.1849,1.18473,1.18473,172999999.0
2007-02-08 02:49:00,1.18514,1.18514,1.18511,1.18511,6700000.0
2007-02-08 02:50:00,1.18492,1.18504,1.18477,1.18491,79500001.0
2007-02-08 02:51:00,1.1851,1.1852,1.18509,1.18517,59999999.0
2007-02-08 02:52:00,1.18511,1.18511,1.18505,1.18508,73100000.0
2007-02-08 02:53:00,1.18476,1.18494,1.18476,1.18492,134599999.0
2007-02-08 02:54:00,1.18508,1.18512,1.18508,1.18512,6400000.0
2007-02-08 02:55:00,1.18522,1.18522,1.18516,1.18516,44700000.0
2007-02-08 02:56:00,1.18523,1.18523,1.18517,1.18517,7200000.0
2007-02-08 02:57:00,1.18535,1.18535,1.1852,1.18531,82100002.0
2007-02-08 02:58:00,1.18519,1.18519,1.18511,1.18511,94100000.0
2007-02-08 02:59:00,1.18519,1.18519,1.18504,1.1851,56100000.0
2007-02-08 03:00:00,1.18516,1.18525,1.18511,1.18518,44000000.0
2007-02-08 03:01:00,1.18485,1.18501,1.18482,1.18501,72900000.0
2007-02-08 03:02:00,1.18499,1.18509,1.18457,1.18499,223800004.0
2007-02-08 03:03:00,1.18506,1.18513,1.18494,1.18503,125499998.0
2007-02-08 03:04:00,1.18521,1.18526,1.18514,1.18514,70200000.0
2007-02-08 03:05:00,1.18516,1.18526,1.18515,1.18517,56600001.0
2007-02-08 03:06:00,1.18493,1.18521,1.18481,1.18521,130500002.0
2007-02-08 03:07:00,1.18513,1.18513,1.18483,1.18499,85900000.0
2007-02-08 03:08:00,1.18488,1.18513,1.1848,1.1848,105200000.0
2007-02-08 03:09:00,1.18534,1.1858,1.18534,1.1858,112300001.0
2007-02-08 03:10:00,1.18569,1.18569,1.18544,1.18549,24800000.0
2007-02-08 03:11:00,1.18563,1.18563,1.18552,1.18552,1800000.0
2007-02-08 03:12:00,1.18577,1.18577,1.18536,1.18553,95900002.0
2007-02-08 03:13:00,1.18559,1.18559,1.1854,1.18542,53900000.0
2007-02-08 03:14:00,1.1854,1.18549,1.18527,1.1854,103600001.0
2007-02-08 03:15:00,1.18543,1.1855,1.18543,1.18543,24900000.0
2007-02-08 03:16:00,1.18548,1.18555,1.18548,1.18555,2400000.0
2007-02-08 03:17:00,1.18546,1.18549,1.18536,1.18538,134799998.0
2007-02-08 03:18:00,1.18541,1.18544,1.18529,1.18539,127200001.0
2007-02-08 03:19:00,1.18533,1.18545,1.18533,1.18538,141500000.0
2007-02-08 03:20:00,1.18494,1.18511,1.18494,1.18497,146600001.0
2007-02-08 03:21:00,1.18534,1.18537,1.18521,1.18537,49700001.0
2007-02-08 03:22:00,1.18532,1.18532,1.18519,1.18522,60100000.0
2007-02-08 03:23:00,1.18509,1.1853,1.18508,1.1853,128600001.0
2007-02-08 03:24:00,1.18523,1.18523,1.18519,1.18519,4800000.0
2007-02-08 03:25:00,1.18501,1.18504,1.18497,1.18497,104499999.0
2007-02-08 03:26:00,1.18491,1.18506,1.18482,1.18506,64100001.0
2007-02-08 03:27:00,1.18508,1.1851,1.18508,1.1851,40300000.0
2007-02-08 03:28:00,1.18495,1.18513,1.18495,1.18498,46600000.0
2007-02-08 03:29:00,1.18514,1.18523,1.18509,1.18518,148900002.0
2007-02-08 03:30:00,1.1851,1.18522,1.18497,1.18503,62700000.0
2007-02-08 03:31:00,1.1852,1.18522,1.18513,1.18522,42500000.0
2007-02-08 03:32:00,1.1852,1.1852,1.1852,1.1852,8100000.0
2007-02-08 03:33:00,1.18515,1.18528,1.18498,1.1852,160899999.0
2007-02-08 03:34:00,1.18516,1.18522,1.18516,1.18522,11400000.0
2007-02-08 03:35:00,1.1851,1.18518,1.1851,1.18518,47000001.0
2007-02-08 03:36:00,1.18513,1.18525,1.18513,1.18525,21500000.0
2007-02-08 03:37:00,1.1846,1.18512,1.18453,1.18512,72600000.0
2007-02-08 03:38:00,1.1851,1.1851,1.18484,1.18485,77900001.0
2007-02-08 03:39:00,1.1852,1.18525,1.18518,1.1852,124000000.0
2007-02-08 03:40:00,1.18515,1.18526,1.18515,1.18517,124600001.0
2007-02-08 03:41:00,1.18525,1.18526,1.18487,1.18487,47200000.0
2007-02-08 03:42:00,1.1848,1.18516,1.1848,1.18493,75300001.0
2007-02-08 03:43:00,1.18496,1.18496,1.18469,1.18469,38700000.0
2007-02-08 03:44:00,1.18476,1.18509,1.18476,1.18487,117100002.0
2007-02-08 03:45:00,1.18512,1.18527,1.18512,1.18516,107500001.0
2007-02-08 03:46:00,1.1852,1.18523,1.1852,1.18523,8800000.0
2007-02-08 03:47:00,1.18522,1.18522,1.18511,1.18515,124300002.0
2007-02-08 03:48:00,1.18487,1.18508,1.1848,1.18505,36300000.0
2007-02-08 03:49:00,1.18497,1.18504,1.18475,1.18492,165100001.0
2007-02-08 03:50:00,1.18508,1.18517,1.185,1.18503,21800000.0
2007-02-08 03:51:00,1.18503,1.18504,1.18496,1.18504,83300001.0
2007-02-08 03:52:00,1.18506,1.1851,1.18498,1.18507,111799997.0
2007-02-08 03:53:00,1.18507,1.18513,1.185,1.18513,63999999.0
2007-02-08 03:54:00,1.1851,1.1851,1.18505,1.1851,103800000.0
2007-02-08 03:55:00,1.18493,1.18503,1.18482,1.18492,89200000.0
2007-02-08 03:56:00,1.18501,1.18516,1.18501,1.18508,65699998.0
2007-02-08 03:57:00,1.18505,1.18505,1.18483,1.18491,102100000.0
2007-02-08 03:58:00,1.18508,1.18521,1.18507,1.18518,100500000.0
2007-02-08 03:59:00,1.1849,1.1849,1.18454,1.18465,79700000.0
2007-02-08 04:00:00,1.18458,1.18469,1.18453,1.18461,63700000.0
2007-02-08 04:01:00,1.18468,1.18495,1.18468,1.18495,51900000.0
2007-02-08 04:02:00,1.18505,1.18505,1.1848,1.18496,68700000.0
2007-02-08 04:03:00,1.18505,1.18505,1.18505,1.18505,4600000.0
2007-02-08 04:04:00,1.18509,1.18515,1.18498,1.18498,88999999.0
2007-02-08 04:05:00,1.18505,1.18505,1.18505,1.18505,34700001.0
2007-02-08 04:06:00,1.18504,1.18504,1.18453,1.18462,166500000.0
2007-02-08 04:07:00,1.18455,1.1846,1.18445,1.1846,105200000.0
2007-02-08 04:08:00,1.18475,1.18502,1.18475,1.18485,107400000.0
2007-02-08 04:09:00,1.18507,1.18512,1.18506,1.18512,50099999.0
2007-02-08 04:10:00,1.18492,1.18508,1.1849,1.18508,208200002.0
2007-02-08 04:11:00,1.18503,1.18507,1.18503,1.18507,23100001.0
2007-02-08 04:12:00,1.18511,1.18511,1.18497,1.18501,151300001.0
2007-02-08 04:13:00,1.18515,1.18515,1.1851,1.1851,73599999.0
2007-02-08 04:14:00,1.18508,1.18512,1.185,1.185,70800000.0
2007-02-08 04:15:00,1.18485,1.18502,1.1848,1.18495,129399999.0
2007-02-08 04:16:00,1.18502,1.18502,1.18474,1.18476,41700001.0
2007-02-08 04:17:00,1.18467,1.18486,1.18441,1.18465,189100004.0
2007-02-08 04:18:00,1.18485,1.18485,1.1848,1.1848,150600004.0
2007-02-08 04:19:00,1.18475,1.18481,1.18462,1.18462,92399999.0
2007-02-08 04:20:00,1.18477,1.18494,1.18476,1.18488,255799999.0
2007-02-08 04:21:00,1.18476,1.18485,1.18467,1.18485,166300002.0
2007-02-08 04:22:00,1.18475,1.18489,1.18468,1.18489,106600001.0
2007-02-08 04:23:00,1.18486,1.18488,1.18482,1.18482,81500000.0
2007-02-08 04:24:00,1.18462,1.18466,1.18441,1.1846,78100000.0
2007-02-08 04:25:00,1.18491,1.185,1.1849,1.18494,97500001.0
2007-02-08 04:26:00,1.18468,1.18491,1.1846,1.18491,58000000.0
2007-02-08 04:27:00,1.18498,1.18501,1.18483,1.18501,53300000.0
2007-02-08 04:28:00,1.18483,1.18492,1.18483,1.18492,6400000.0
2007-02-08 04:29:00,1.1849,1.18493,1.1848,1.18485,84200002.0
2007-02-08 04:30:00,1.18489,1.1851,1.18489,1.1851,36800000.0
2007-02-08 04:31:00,1.18517,1.18517,1.18507,1.18507,86899998.0
2007-02-08 04:32:00,1.18487,1.18499,1.18482,1.18487,129300002.0
2007-02-08 04:33:00,1.185,1.18504,1.18489,1.18491,83499999.0
2007-02-08 04:34:00,1.18515,1.18517,1.18501,1.18515,128599998.0
2007-02-08 04:35:00,1.18517,1.18518,1.18507,1.18508,96299999.0
2007-02-08 04:36:00,1.18509,1.18514,1.18476,1.18476,77700000.0
2007-02-08 04:37:00,1.18469,1.18475,1.1846,1.18473,133899997.0
2007-02-08 04:38:00,1.18496,1.18506,1.18496,1.18505,164899999.0
2007-02-08 04:39:00,1.18501,1.18502,1.18501,1.18502,9700000.0
2007-02-08 04:40:00,1.18478,1.18519,1.18472,1.18513,177999998.0
2007-02-08 04:41:00,1.185,1.185,1.18495,1.18495,37600000.0
2007-02-08 04:42:00,1.18503,1.18507,1.18503,1.18507,28100000.0
2007-02-08 04:43:00,1.18508,1.18514,1.18499,1.18502,179700001.0
2007-02-08 04:44:00,1.18486,1.18508,1.18482,1.18508,101499998.0
2007-02-08 04:45:00,1.18511,1.18511,1.18489,1.18489,47500000.0
2007-02-08 04:46:00,1.1848,1.1851,1.18467,1.1851,95900000.0
2007-02-08 04:47:00,1.18504,1.18527,1.18502,1.18519,90800001.0
2007-02-08 04:48:00,1.18503,1.18504,1.18503,1.18503,10400000.0
2007-02-08 04:49:00,1.18509,1.18512,1.18504,1.18506,76200001.0
2007-02-08 04:50:00,1.18499,1.18508,1.18455,1.18455,85599999.0
2007-02-08 04:51:00,1.18463,1.18467,1.1845,1.1846,91200002.0
2007-02-08 04:52:00,1.18457,1.18479,1.18457,1.18467,126200000.0
2007-02-08 04:53:00,1.18507,1.18515,1.18505,1.1851,23700000.0
2007-02-08 04:54:00,1.18488,1.18502,1.18484,1.18502,17700000.0
2007-02-08 04:55:00,1.18522,1.18522,1.1848,1.18487,141600003.0
2007-02-08 04:56:00,1.18505,1.18515,1.18502,1.1851,133700001.0
2007-02-08 04:57:00,1.18478,1.18519,1.18466,1.1851,60600001.0
2007-02-08 04:58:00,1.18495,1.18495,1.18478,1.18489,106600002.0
2007-02-08 04:59:00,1.18488,1.18488,1.18476,1.18479,90299999.0
2007-02-08 05:00:00,1.18487,1.18496,1.18476,1.18476,57500001.0
2007-02-08 05:01:00,1.1851,1.1851,1.18505,1.1851,58000000.0
2007-02-08 05:02:00,1.1851,1.18518,1.18502,1.1851,106999999.0
2007-02-08 05:03:00,1.18519,1.18519,1.18497,1.185,163400003.0
2007-02-08 05:04:00,1.1851,1.18529,1.1851,1.18519,100900000.0
2007-02-08 05:05:00,1.18511,1.18514,1.1851,1.18514,29700001.0
2007-02-08 05:06:00,1.18508,1.18517,1.18508,1.18511,34600000.0
2007-02-08 05:07:00,1.18525,1.18525,1.18514,1.1852,175599998.0
2007-02-08 05:08:00,1.18472,1.18495,1.18465,1.18495,140099999.0
2007-02-08 05:09:00,1.18519,1.1852,1.18507,1.18508,132300000.0
2007-02-08 05:10:00,1.18509,1.18513,1.18505,1.18506,135699999.0
2007-02-08 05:11:00,1.18502,1.18507,1.18477,1.18477,46500000.0
2007-02-08 05:12:00,1.1851,1.1851,1.18505,1.18505,67300000.0
2007-02-08 05:13:00,1.18494,1.18499,1.18479,1.18482,148300000.0
2007-02-08 05:14:00,1.18483,1.18495,1.1847,1.1848,160500001.0
2007-02-08 05:15:00,1.18484,1.1851,1.18484,1.18496,36500000.0
2007-02-08 05:16:00,1.18504,1.18505,1.18491,1.18496,206799996.0
2007-02-08 05:17:00,1.18486,1.18495,1.18476,1.18493,144400001.0
2007-02-08 05:18:00,1.18498,1.18501,1.18495,1.18496,106000003.0
2007-02-08 05:19:00,1.18493,1.18493,1.18483,1.18483,11200000.0
2007-02-08 05:20:00,1.18498,1.18498,1.18485,1.1849,87199999.0
2007-02-08 05:21:00,1.18475,1.18483,1.18455,1.18455,40500000.0
2007-02-08 05:22:00,1.18491,1.18493,1.18488,1.18493,7100000.0
2007-02-08 05:23:00,1.18492,1.18496,1.18486,1.18488,173200002.0
2007-02-08 05:24:00,1.18484,1.18484,1.18477,1.18477,120699997.0
2007-02-08 05:25:00,1.18488,1.18494,1.18488,1.18489,12500000.0
2007-02-08 05:26:00,1.1849,1.18495,1.18485,1.18485,51800000.0
2007-02-08 05:27:00,1.18475,1.18493,1.18471,1.1849,75300002.0
2007-02-08 05:28:00,1.1848,1.1848,1.18457,1.18459,12000000.0
2007-02-08 05:29:00,1.18464,1.18469,1.18437,1.18437,124200001.0
2007-02-08 05:30:00,1.18445,1.18477,1.18445,1.18477,152799999.0
2007-02-08 05:31:00,1.18493,1.185,1.18469,1.18469,80700001.0
2007-02-08 05:32:00,1.18469,1.18476,1.18465,1.18475,64600001.0
2007-02-08 05:33:00,1.18482,1.185,1.18478,1.18478,67100000.0
2007-02-08 05:34:00,1.18466,1.18495,1.1846,1.18495,55199999.0
2007-02-08 05:35:00,1.18523,1.18523,1.18473,1.1848,98499997.0
2007-02-08 05:36:00,1.18495,1.18508,1.1847,1.18508,63400000.0
2007-02-08 05:37:00,1.18497,1.18498,1.18497,1.18498,11800000.0
2007-02-08 05:38:00,1.18501,1.18526,1.18501,1.18504,71999999.0
2007-02-08 05:39:00,1.18522,1.18522,1.18456,1.18485,82400001.0
2007-02-08 05:40:00,1.18473,1.18473,1.18435,1.18448,63300000.0
2007-02-08 05:41:00,1.18452,1.18467,1.18452,1.18467,89699998.0
2007-02-08 05:42:00,1.1847,1.1847,1.18442,1.18442,27000000.0
2007-02-08 05:43:00,1.18484,1.18501,1.18484,1.18501,7900000.0
2007-02-08 05:44:00,1.18475,1.185,1.1847,1.18498,68100000.0
2007-02-08 05:45:00,1.18494,1.18508,1.18456,1.18456,136600000.0
2007-02-08 05:46:00,1.18496,1.18503,1.18496,1.18503,4900000.0
2007-02-08 05:47:00,1.185,1.18502,1.18493,1.185,104599998.0
2007-02-08 05:48:00,1.18499,1.18499,1.18467,1.18479,125700001.0
2007-02-08 05:49:00,1.185,1.18503,1.185,1.18503,43399999.0
2007-02-08 05:50:00,1.18495,1.18502,1.18495,1.185,97000002.0
2007-02-08 05:51:00,1.1849,1.18505,1.1849,1.18495,54500000.0
2007-02-08 05:52:00,1.18451,1.1848,1.18451,1.18468,206300004.0
2007-02-08 05:53:00,1.18464,1.18506,1.18452,1.18506,135100003.0
2007-02-08 05:54:00,1.18505,1.18505,1.185,1.185,34000001.0
2007-02-08 05:55:00,1.18499,1.18499,1.18492,1.18499,105099999.0
2007-02-08 05:56:00,1.18493,1.18498,1.18493,1.18498,40299999.0
2007-02-08 05:57:00,1.18463,1.18483,1.18463,1.18482,33300000.0
2007-02-08 05:58:00,1.18478,1.18486,1.18451,1.18451,143100002.0
2007-02-08 05:59:00,1.18458,1.18508,1.18457,1.18507,120300001.0
2007-02-08 06:00:00,1.18508,1.18508,1.18484,1.18484,56000001.0
2007-02-08 06:01:00,1.18495,1.18503,1.18461,1.18493,79000000.0
2007-02-08 06:02:00,1.18492,1.18492,1.18462,1.18467,105000002.0
2007-02-08 06:03:00,1.18495,1.18501,1.18483,1.18483,55100000.0
2007-02-08 06:04:00,1.1848,1.18487,1.1848,1.18484,38700000.0
2007-02-08 06:05:00,1.18478,1.18478,1.18463,1.18476,38700000.0
2007-02-08 06:06:00,1.1849,1.1849,1.18485,1.18485,48399999.0
2007-02-08 06:07:00,1.18498,1.18505,1.18493,1.18499,56000000.0
2007-02-08 06:08:00,1.18506,1.18519,1.18506,1.18519,128800000.0
2007-02-08 06:09:00,1.18519,1.18519,1.185,1.185,74800000.0
2007-02-08 06:10:00,1.18508,1.18508,1.1849,1.18502,91400000.0
2007-02-08 06:11:00,1.18498,1.18511,1.18498,1.18506,99999998.0
2007-02-08 06:12:00,1.185,1.185,1.18482,1.18482,71800000.0
2007-02-08 06:13:00,1.18483,1.18506,1.1848,1.18502,128400001.0
2007-02-08 06:14:00,1.18515,1.18519,1.18511,1.18519,76899999.0
2007-02-08 06:15:00,1.1852,1.18525,1.18512,1.18525,107300000.0
2007-02-08 06:16:00,1.18495,1.18517,1.18486,1.18517,103599999.0
2007-02-08 06:17:00,1.18519,1.18523,1.18508,1.18511,41399999.0
2007-02-08 06:18:00,1.18477,1.18512,1.18452,1.18512,108700002.0
2007-02-08 06:19:00,1.18503,1.18503,1.18481,1.18499,116500000.0
2007-02-08 06:20:00,1.18507,1.18509,1.18502,1.18502,111800001.0
2007-02-08 06:21:00,1.18496,1.18514,1.18493,1.18514,104600004.0
2007-02-08 06:22:00,1.1852,1.18521,1.18512,1.18521,63199998.0
2007-02-08 06:23:00,1.18515,1.18516,1.18509,1.18513,63000001.0
2007-02-08 06:24:00,1.18493,1.18515,1.18486,1.18508,39100000.0
2007-02-08 06:25:00,1.18518,1.18518,1.18496,1.18511,120000002.0
2007-02-08 06:26:00,1.1851,1.18522,1.18508,1.18508,54400000.0
2007-02-08 06:27:00,1.18513,1.18518,1.18511,1.18517,44700000.0
2007-02-08 06:28:00,1.18488,1.18506,1.18485,1.1849,158999999.0
2007-02-08 06:29:00,1.18515,1.18525,1.18515,1.1852,98700000.0
2007-02-08 06:30:00,1.1852,1.18527,1.1852,1.18527,89100001.0
2007-02-08 06:31:00,1.18513,1.18546,1.18501,1.18514,120299999.0
2007-02-08 06:32:00,1.18523,1.18523,1.18517,1.18517,27500001.0
2007-02-08 06:33:00,1.18504,1.18504,1.18482,1.18482,106700003.0
2007-02-08 06:34:00,1.18489,1.18497,1.18489,1.18497,56500000.0
2007-02-08 06:35:00,1.18496,1.18511,1.18496,1.18503,75900000.0
2007-02-08 06:36:00,1.18508,1.1851,1.18496,1.18496,61899999.0
2007-02-08 06:37:00,1.1848,1.18486,1.18474,1.18486,85700000.0
2007-02-08 06:38:00,1.18475,1.18486,1.18469,1.1848,153000001.0
2007-02-08 06:39:00,1.18485,1.18496,1.18481,1.18486,67200000.0
2007-02-08 06:40:00,1.18503,1.18503,1.18489,1.18494,162100000.0
2007-02-08 06:41:00,1.18502,1.18502,1.18473,1.18477,64500000.0
2007-02-08 06:42:00,1.1849,1.18495,1.18483,1.1849,142600005.0
2007-02-08 06:43:00,1.18485,1.1849,1.18485,1.1849,97500001.0
2007-02-08 06:44:00,1.18465,1.185,1.18465,1.18494,80400000.0
2007-02-08 06:45:00,1.18507,1.18507,1.18493,1.18493,67800000.0
2007-02-08 06:46:00,1.18498,1.18498,1.18492,1.18493,29500000.0
2007-02-08 06:47:00,1.18495,1.18505,1.18495,1.185,30600000.0
2007-02-08 06:48:00,1.18495,1.18495,1.18467,1.18487,85900003.0
2007-02-08 06:49:00,1.1848,1.18496,1.18463,1.18463,94200001.0
2007-02-08 06:50:00,1.18498,1.18498,1.18492,1.18492,21300000.0
2007-02-08 06:51:00,1.18488,1.1849,1.1846,1.1849,34400000.0
2007-02-08 06:52:00,1.18493,1.18503,1.18486,1.18495,102000000.0
2007-02-08 06:53:00,1.18497,1.18503,1.18491,1.18496,176500006.0
2007-02-08 06:54:00,1.18491,1.18501,1.18478,1.18501,165600000.0
2007-02-08 06:55:00,1.18499,1.18503,1.18491,1.18491,28600000.0
2007-02-08 06:56:00,1.18497,1.18497,1.18475,1.18488,114299997.0
2007-02-08 06:57:00,1.18487,1.18493,1.18447,1.18447,57900000.0
2007-02-08 06:58:00,1.1846,1.1848,1.1846,1.1848,30300000.0
2007-02-08 06:59:00,1.1849,1.18505,1.1849,1.185,125000000.0
2007-02-08 07:00:00,1.1846,1.18496,1.18457,1.18489,114299999.0
2007-02-08 07:01:00,1.18498,1.18498,1.18465,1.18472,75400000.0
2007-02-08 07:02:00,1.18466,1.185,1.18461,1.185,157399996.0
2007-02-08 07:03:00,1.18505,1.18507,1.18484,1.18502,84500001.0
2007-02-08 07:04:00,1.18492,1.18492,1.18455,1.18478,159899999.0
2007-02-08 07:05:00,1.18493,1.185,1.18493,1.185,39900000.0
2007-02-08 07:06:00,1.18485,1.18504,1.18485,1.18487,72500002.0
2007-02-08 07:07:00,1.18497,1.18499,1.1849,1.1849,88299999.0
2007-02-08 07:08:00,1.18467,1.18475,1.18453,1.18473,126200000.0
2007-02-08 07:09:00,1.1848,1.18494,1.18477,1.18477,146199998.0
2007-02-08 07:10:00,1.18489,1.18489,1.18464,1.18474,139100001.0
2007-02-08 07:11:00,1.1849,1.18497,1.1846,1.1846,164899999.0
2007-02-08 07:12:00,1.1848,1.18491,1.18471,1.18471,58399999.0
2007-02-08 07:13:00,1.1847,1.18489,1.18454,1.18482,149300000.0
2007-02-08 07:14:00,1.1849,1.1849,1.18476,1.18477,66400003.0
2007-02-08 07:15:00,1.18492,1.18498,1.18492,1.18495,71700000.0
2007-02-08 07:16:00,1.18498,1.1851,1.1849,1.185,184100000.0
2007-02-08 07:17:00,1.18499,1.18499,1.18498,1.18498,700000.0
2007-02-08 07:18:00,1.18493,1.18517,1.18493,1.18517,63199999.0
2007-02-08 07:19:00,1.18511,1.18514,1.18505,1.18512,140300002.0
2007-02-08 07:20:00,1.18512,1.18518,1.18512,1.18518,2400000.0
2007-02-08 07:21:00,1.18504,1.18509,1.18478,1.18502,106200000.0
2007-02-08 07:22:00,1.18506,1.18527,1.18499,1.18527,126900001.0
2007-02-08 07:23:00,1.18518,1.18518,1.18514,1.18514,44899999.0
2007-02-08 07:24:00,1.18512,1.18512,1.18501,1.18501,23900000.0
2007-02-08 07:25:00,1.18502,1.18512,1.185,1.185,101900000.0
2007-02-08 07:26:00,1.1851,1.1852,1.18479,1.18495,70400000.0
2007-02-08 07:27:00,1.18495,1.1851,1.18487,1.1851,187100000.0
2007-02-08 07:28:00,1.18487,1.18496,1.18471,1.18487,163999999.0
2007-02-08 07:29:00,1.1848,1.18493,1.18453,1.18493,138200001.0
2007-02-08 07:30:00,1.18488,1.18497,1.18471,1.18497,56200001.0
2007-02-08 07:31:00,1.18503,1.18507,1.18493,1.18497,71699999.0
2007-02-08 07:32:00,1.18463,1.18494,1.18445,1.18494,63599999.0
2007-02-08 07:33:00,1.18495,1.18495,1.18459,1.18464,72800001.0
2007-02-08 07:34:00,1.185,1.18509,1.185,1.18505,102600000.0
2007-02-08 07:35:00,1.18491,1.18512,1.1848,1.18512,141300000.0
2007-02-08 07:36:00,1.185,1.18524,1.18483,1.18518,152400004.0
2007-02-08 07:37:00,1.18497,1.18497,1.18481,1.18497,75400000.0
2007-02-08 07:38:00,1.18514,1.18517,1.18509,1.18517,12900000.0
2007-02-08 07:39:00,1.18479,1.18503,1.18479,1.18499,59800001.0
2007-02-08 07:40:00,1.18512,1.18526,1.18507,1.18507,48100000.0
2007-02-08 07:41:00,1.18498,1.18517,1.18495,1.18501,53800000.0
2007-02-08 07:42:00,1.18492,1.18506,1.1849,1.18501,158999996.0
2007-02-08 07:43:00,1.18488,1.18517,1.18486,1.18504,180099996.0
2007-02-08 07:44:00,1.18512,1.18513,1.18472,1.18508,66299999.0
2007-02-08 07:45:00,1.18491,1.18517,1.18491,1.18509,109100003.0
2007-02-08 07:46:00,1.18493,1.18511,1.1848,1.18511,64800000.0
2007-02-08 07:47:00,1.18507,1.18508,1.18507,1.18508,50399998.0
2007-02-08 07:48:00,1.185,1.18515,1.18458,1.18466,79699999.0
2007-02-08 07:49:00,1.18488,1.18501,1.18484,1.18494,82399999.0
2007-02-08 07:50:00,1.18492,1.18503,1.18479,1.18498,149900000.0
2007-02-08 07:51:00,1.18502,1.18509,1.18497,1.18497,110500000.0
2007-02-08 07:52:00,1.18504,1.18504,1.18501,1.18501,28800000.0
2007-02-08 07:53:00,1.18508,1.18508,1.18503,1.18503,24800000.0
2007-02-08 07:54:00,1.18487,1.18494,1.18464,1.18486,111900000.0
2007-02-08 07:55:00,1.18493,1.18498,1.18456,1.18498,68900001.0
2007-02-08 07:56:00,1.18505,1.18505,1.18489,1.18489,3200000.0
2007-02-08 07:57:00,1.1849,1.18497,1.1849,1.18493,148200001.0
2007-02-08 07:58:00,1.18494,1.18503,1.18494,1.185,157499998.0
2007-02-08 07:59:00,1.18495,1.18503,1.18495,1.18497,88200000.0
2007-02-08 08:00:00,1.18488,1.18498,1.18487,1.18498,91000000.0
2007-02-08 08:01:00,1.18487,1.18498,1.18487,1.18498,24000000.0
2007-02-08 08:02:00,1.18453,1.18482,1.18445,1.18464,117499999.0
2007-02-08 08:03:00,1.18497,1.18504,1.18489,1.18493,86399999.0
2007-02-08 08:04:00,1.18485,1.18496,1.18485,1.18495,53700000.0
2007-02-08 08:05:00,1.18493,1.18497,1.18489,1.18497,97699999.0
2007-02-08 08:06:00,1.18515,1.18518,1.18488,1.18503,116400000.0
2007-02-08 08:07:00,1.18488,1.18501,1.18481,1.18492,48200000.0
2007-02-08 08:08:00,1.18482,1.18497,1.18452,1.18478,40299999.0
2007-02-08 08:09:00,1.18489,1.18508,1.18486,1.18486,85600000.0
2007-02-08 08:10:00,1.185,1.18502,1.1849,1.18502,147700000.0
2007-02-08 08:11:00,1.18497,1.18497,1.18485,1.18496,81500001.0
2007-02-08 08:12:00,1.18484,1.18484,1.18471,1.18471,16600000.0
2007-02-08 08:13:00,1.18468,1.18488,1.18468,1.18482,59800000.0
2007-02-08 08:14:00,1.18462,1.18472,1.18455,1.1846,112700001.0
2007-02-08 08:15:00,1.1849,1.18493,1.18485,1.18485,113399999.0
2007-02-08 08:16:00,1.1846,1.18475,1.18445,1.18459,165500002.0
2007-02-08 08:17:00,1.18477,1.18486,1.1846,1.18476,42200000.0
2007-02-08 08:18:00,1.18479,1.18483,1.18441,1.1845,129900000.0
2007-02-08 08:19:00,1.18494,1.18494,1.18488,1.18491,47800001.0
2007-02-08 08:20:00,1.18486,1.18489,1.18486,1.18489,54099999.0
2007-02-08 08:21:00,1.18495,1.18495,1.18485,1.1849,101000001.0
2007-02-08 08:22:00,1.1849,1.1849,1.18485,1.18486,111900004.0
2007-02-08 08:23:00,1.18488,1.18494,1.18484,1.1849,113899999.0
2007-02-08 08:24:00,1.18487,1.1849,1.18485,1.1849,93000000.0
2007-02-08 08:25:00,1.18483,1.18495,1.1847,1.18495,139099996.0
2007-02-08 08:26:00,1.18495,1.18495,1.18495,1.18495,18799999.0
2007-02-08 08:27:00,1.1847,1.18496,1.18458,1.18475,137699998.0
2007-02-08 08:28:00,1.18482,1.18483,1.18465,1.18477,168799999.0
2007-02-08 08:29:00,1.18493,1.18497,1.18489,1.18489,51200001.0
2007-02-08 08:30:00,1.18491,1.18499,1.18491,1.18492,35099999.0
2007-02-08 08:31:00,1.18461,1.18483,1.18442,1.18447,150099998.0
2007-02-08 08:32:00,1.18478,1.18484,1.18465,1.18478,116100003.0
2007-02-08 08:33:00,1.18485,1.18498,1.18483,1.18498,81000002.0
2007-02-08 08:34:00,1.18492,1.18499,1.1846,1.18476,124700002.0
2007-02-08 08:35:00,1.18492,1.185,1.18487,1.18494,95900001.0
2007-02-08 08:36:00,1.18497,1.18505,1.18491,1.18491,105600000.0
2007-02-08 08:37:00,1.18492,1.18499,1.18492,1.18498,147699996.0
2007-02-08 08:38:00,1.1849,1.1849,1.18483,1.18487,49000000.0
2007-02-08 08:39:00,1.18488,1.18504,1.18488,1.18499,81700003.0
2007-02-08 08:40:00,1.18477,1.18497,1.18469,1.18497,35300000.0
2007-02-08 08:41:00,1.1849,1.1849,1.18459,1.18478,95999998.0
2007-02-08 08:42:00,1.18495,1.185,1.18495,1.185,94200004.0
2007-02-08 08:43:00,1.18503,1.18503,1.1849,1.18493,92000000.0
2007-02-08 08:44:00,1.18503,1.18503,1.18496,1.18496,19700000.0
2007-02-08 08:45:00,1.18505,1.18514,1.18468,1.18468,49600000.0
2007-02-08 08:46:00,1.18496,1.18504,1.1849,1.1849,111900002.0
2007-02-08 08:47:00,1.18487,1.185,1.18479,1.185,166300004.0
2007-02-08 08:48:00,1.18498,1.18502,1.1848,1.18496,139000001.0
2007-02-08 08:49:00,1.18487,1.18493,1.18487,1.18493,9600000.0
2007-02-08 08:50:00,1.18485,1.18495,1.18485,1.18495,61899999.0
2007-02-08 08:51:00,1.18483,1.18484,1.18466,1.18484,16000000.0
2007-02-08 08:52:00,1.18492,1.185,1.18492,1.185,71500000.0
2007-02-08 08:53:00,1.18512,1.18519,1.18478,1.18478,35200000.0
2007-02-08 08:54:00,1.18495,1.18505,1.18495,1.18505,129300002.0
2007-02-08 08:55:00,1.185,1.18505,1.18493,1.18505,113299999.0
2007-02-08 08:56:00,1.185,1.18505,1.185,1.18505,152399999.0
2007-02-08 08:57:00,1.185,1.18505,1.18493,1.18493,82499999.0
2007-02-08 08:58:00,1.185,1.18507,1.18489,1.18498,83300001.0
2007-02-08 08:59:00,1.18498,1.185,1.18495,1.18498,30800000.0
2007-02-08 09:00:00,1.18498,1.18505,1.18495,1.18495,39200000.0
2007-02-08 09:01:00,1.18498,1.18498,1.18484,1.18489,36700000.0
2007-02-08 09:02:00,1.18495,1.18506,1.18492,1.18492,95800000.0
2007-02-08 09:03:00,1.18487,1.18499,1.18459,1.18484,59600000.0
2007-02-08 09:04:00,1.18485,1.18516,1.1847,1.18507,101400000.0
2007-02-08 09:05:00,1.18498,1.18498,1.18484,1.18484,27800000.0
2007-02-08 09:06:00,1.18479,1.18489,1.18479,1.18486,124999996.0
2007-02-08 09:07:00,1.18488,1.1849,1.18486,1.18486,25500000.0
2007-02-08 09:08:00,1.18488,1.18511,1.18488,1.18511,138000000.0
2007-02-08 09:09:00,1.18508,1.18508,1.18487,1.18493,87700000.0
2007-02-08 09:10:00,1.185,1.18506,1.18495,1.18499,72300000.0
2007-02-08 09:11:00,1.18496,1.18506,1.18493,1.18499,115200000.0
2007-02-08 09:12:00,1.18488,1.18503,1.1847,1.18473,183800001.0
2007-02-08 09:13:00,1.18505,1.18512,1.18505,1.1851,42400000.0
2007-02-08 09:14:00,1.18517,1.18537,1.18517,1.18527,86600001.0
2007-02-08 09:15:00,1.18533,1.18538,1.1853,1.18533,62899999.0
2007-02-08 09:16:00,1.1853,1.1853,1.18527,1.18527,13600000.0
2007-02-08 09:17:00,1.18522,1.18529,1.18513,1.18522,87500001.0
2007-02-08 09:18:00,1.18536,1.18577,1.18536,1.18577,89399999.0
2007-02-08 09:19:00,1.18565,1.18575,1.18565,1.18565,74699999.0
2007-02-08 09:20:00,1.18573,1.18576,1.18554,1.18563,113999998.0
2007-02-08 09:21:00,1.18558,1.18561,1.18551,1.18553,5600000.0
2007-02-08 09:22:00,1.18543,1.18543,1.18526,1.18531,47300000.0
2007-02-08 09:23:00,1.18534,1.18546,1.18534,1.18546,33500000.0
2007-02-08 09:24:00,1.18559,1.18566,1.18548,1.18551,92499998.0
2007-02-08 09:25:00,1.18557,1.18571,1.18557,1.18569,115699999.0
2007-02-08 09:26:00,1.18559,1.18559,1.18551,1.18551,20000000.0
2007-02-08 09:27:00,1.1855,1.18555,1.1855,1.1855,98400002.0
2007-02-08 09:28:00,1.1855,1.1855,1.18535,1.18535,87399999.0
2007-02-08 09:29:00,1.1853,1.18542,1.1853,1.18542,19900000.0
2007-02-08 09:30:00,1.18536,1.18536,1.18532,1.18532,17800000.0
2007-02-08 09:31:00,1.1853,1.1853,1.1853,1.1853,800000.0
2007-02-08 09:32:00,1.18525,1.1853,1.18525,1.1853,39900000.0
2007-02-08 09:33:00,1.18534,1.18536,1.18534,1.18536,52299998.0
2007-02-08 09:34:00,1.18548,1.18551,1.18536,1.18544,70999999.0
2007-02-08 09:35:00,1.1853,1.18532,1.18528,1.18532,54799999.0
2007-02-08 09:36:00,1.1852,1.18527,1.18511,1.18511,121000001.0
2007-02-08 09:37:00,1.18506,1.18513,1.18503,1.18508,104200000.0
2007-02-08 09:38:00,1.18518,1.18531,1.18516,1.18521,35100000.0
2007-02-08 09:39:00,1.18524,1.18538,1.18522,1.18538,64700000.0
2007-02-08 09:40:00,1.18536,1.18539,1.18536,1.18539,36500001.0
2007-02-08 09:41:00,1.18509,1.18519,1.18486,1.18502,72500001.0
2007-02-08 09:42:00,1.18535,1.18535,1.18527,1.18535,47200001.0
2007-02-08 09:43:00,1.18515,1.18519,1.18474,1.18499,140200002.0
2007-02-08 09:44:00,1.18529,1.18544,1.18529,1.1854,39899999.0
2007-02-08 09:45:00,1.18503,1.18533,1.18503,1.18528,113200001.0
2007-02-08 09:46:00,1.18542,1.18542,1.18527,1.18527,63100002.0
2007-02-08 09:47:00,1.18522,1.18532,1.18522,1.1853,125300003.0
2007-02-08 09:48:00,1.18528,1.18528,1.18525,1.18525,35700002.0
2007-02-08 09:49:00,1.18536,1.18541,1.18536,1.18541,25700000.0
2007-02-08 09:50:00,1.18541,1.18544,1.18541,1.18544,8000000.0
2007-02-08 09:51:00,1.1854,1.1854,1.18532,1.18536,13700000.0
2007-02-08 09:52:00,1.18521,1.18544,1.18521,1.18542,107800002.0
2007-02-08 09:53:00,1.18552,1.18554,1.18542,1.1855,103199999.0
2007-02-08 09:54:00,1.18551,1.18553,1.1854,1.1854,40100000.0
2007-02-08 09:55:00,1.1854,1.18545,1.18535,1.18545,115400000.0
2007-02-08 09:56:00,1.18545,1.18554,1.18545,1.18552,81299999.0
2007-02-08 09:57:00,1.18548,1.18548,1.18534,1.18541,49600001.0
2007-02-08 09:58:00,1.18548,1.18553,1.18537,1.18553,98900003.0
2007-02-08 09:59:00,1.18552,1.1856,1.18552,1.1856,88300000.0
2007-02-08 10:00:00,1.18555,1.1856,1.18555,1.1856,89000001.0
2007-02-08 10:01:00,1.18555,1.18557,1.18553,1.18557,35900001.0
2007-02-08 10:02:00,1.1856,1.18573,1.18557,1.18566,127400003.0
2007-02-08 10:03:00,1.18577,1.18585,1.18575,1.18575,78200000.0
2007-02-08 10:04:00,1.18585,1.18585,1.18572,1.18575,147800001.0
2007-02-08 10:05:00,1.18577,1.18577,1.1857,1.1857,6600000.0
2007-02-08 10:06:00,1.1858,1.18588,1.18577,1.18588,86299999.0
2007-02-08 10:07:00,1.18584,1.186,1.18584,1.18593,54900001.0
2007-02-08 10:08:00,1.18592,1.18592,1.18592,1.18592,800000.0
2007-02-08 10:09:00,1.18587,1.18587,1.18574,1.18574,74900000.0
2007-02-08 10:10:00,1.1856,1.18565,1.18552,1.18565,71899999.0
2007-02-08 10:11:00,1.18576,1.18585,1.18576,1.18585,71000001.0
2007-02-08 10:12:00,1.18583,1.18595,1.18583,1.18595,46000000.0
2007-02-08 10:13:00,1.1859,1.18595,1.1859,1.18595,117200000.0
2007-02-08 10:14:00,1.1859,1.18592,1.18585,1.1859,166200003.0
2007-02-08 10:15:00,1.18595,1.18595,1.1858,1.18585,95800002.0
2007-02-08 10:16:00,1.18585,1.18602,1.18585,1.18588,125299999.0
2007-02-08 10:17:00,1.18595,1.186,1.18593,1.18595,92499999.0
2007-02-08 10:18:00,1.18593,1.18593,1.1856,1.1856,172700005.0
2007-02-08 10:19:00,1.18555,1.18565,1.18555,1.18563,44700000.0
2007-02-08 10:20:00,1.18558,1.18566,1.18551,1.18562,54199999.0
2007-02-08 10:21:00,1.1854,1.18563,1.18531,1.18561,120600000.0
2007-02-08 10:22:00,1.18553,1.18553,1.18537,1.18548,129600002.0
2007-02-08 10:23:00,1.1855,1.1855,1.18545,1.18545,40100002.0
2007-02-08 10:24:00,1.18553,1.18553,1.18538,1.18545,77399999.0
2007-02-08 10:25:00,1.18541,1.18541,1.18523,1.18537,77500000.0
2007-02-08 10:26:00,1.18539,1.18572,1.18534,1.18571,53900000.0
2007-02-08 10:27:00,1.18573,1.18573,1.1857,1.1857,74900002.0
2007-02-08 10:28:00,1.18565,1.18573,1.1856,1.18565,95299998.0
2007-02-08 10:29:00,1.18565,1.18575,1.18562,1.18568,231100000.0
2007-02-08 10:30:00,1.1857,1.18587,1.1857,1.18587,55300001.0
2007-02-08 10:31:00,1.18597,1.18597,1.18585,1.18585,32400000.0
2007-02-08 10:32:00,1.18582,1.18587,1.18572,1.18587,103500000.0
2007-02-08 10:33:00,1.18586,1.18586,1.18574,1.18574,71300002.0
2007-02-08 10:34:00,1.18573,1.18584,1.18571,1.18579,60100001.0
2007-02-08 10:35:00,1.18552,1.1857,1.18539,1.18543,158400002.0
2007-02-08 10:36:00,1.18543,1.1859,1.18537,1.18571,148100002.0
2007-02-08 10:37:00,1.18577,1.18581,1.18574,1.18579,100600001.0
2007-02-08 10:38:00,1.18578,1.18588,1.18571,1.18571,146400000.0
2007-02-08 10:39:00,1.18552,1.18581,1.18552,1.18557,119100001.0
2007-02-08 10:40:00,1.18573,1.1858,1.18573,1.1858,42400001.0
2007-02-08 10:41:00,1.18576,1.18576,1.18564,1.18564,93799999.0
2007-02-08 10:42:00,1.1853,1.1858,1.18518,1.18567,102600001.0
2007-02-08 10:43:00,1.18575,1.18578,1.18568,1.18578,59400000.0
2007-02-08 10:44:00,1.18567,1.1857,1.18555,1.18555,124299999.0
2007-02-08 10:45:00,1.18559,1.18585,1.18558,1.18585,98100002.0
2007-02-08 10:46:00,1.1858,1.1859,1.18576,1.1858,168200000.0
2007-02-08 10:47:00,1.18577,1.18577,1.18567,1.1857,75000000.0
2007-02-08 10:48:00,1.18575,1.18588,1.18571,1.18588,114800000.0
2007-02-08 10:49:00,1.18594,1.18607,1.18586,1.18605,85500000.0
2007-02-08 10:50:00,1.186,1.18606,1.18589,1.18604,150400000.0
2007-02-08 10:51:00,1.18602,1.18605,1.18595,1.18605,135200000.0
2007-02-08 10:52:00,1.18595,1.18595,1.18583,1.18583,39900000.0
2007-02-08 10:53:00,1.18588,1.18595,1.18584,1.18595,49500000.0
2007-02-08 10:54:00,1.186,1.1861,1.18565,1.18582,53400001.0
2007-02-08 10:55:00,1.18611,1.18623,1.18611,1.18613,118000000.0
2007-02-08 10:56:00,1.18613,1.18624,1.18611,1.1862,138000002.0
2007-02-08 10:57:00,1.18604,1.18614,1.18592,1.18598,136700001.0
2007-02-08 10:58:00,1.18603,1.18607,1.18593,1.18607,104400002.0
2007-02-08 10:59:00,1.18617,1.18618,1.18613,1.18618,50000000.0
2007-02-08 11:00:00,1.18613,1.18622,1.18613,1.18618,67399998.0
2007-02-08 11:01:00,1.18618,1.18625,1.1861,1.1862,141499999.0
2007-02-08 11:02:00,1.1862,1.1862,1.18615,1.1862,106100000.0
2007-02-08 11:03:00,1.18593,1.1861,1.18571,1.18604,121300000.0
2007-02-08 11:04:00,1.18625,1.18625,1.18615,1.1862,81399999.0
2007-02-08 11:05:00,1.18615,1.18617,1.18611,1.18617,70400000.0
2007-02-08 11:06:00,1.18619,1.18619,1.1861,1.1861,103199999.0
2007-02-08 11:07:00,1.18615,1.18615,1.18556,1.18567,111399998.0
2007-02-08 11:08:00,1.18614,1.18616,1.18608,1.18611,59799999.0
2007-02-08 11:09:00,1.18603,1.18608,1.18589,1.18589,95599998.0
2007-02-08 11:10:00,1.18573,1.18573,1.18556,1.1856,67399999.0
2007-02-08 11:11:00,1.18555,1.18558,1.18539,1.18552,149100001.0
2007-02-08 11:12:00,1.18547,1.18559,1.18546,1.18551,200399999.0
2007-02-08 11:13:00,1.1855,1.18556,1.18545,1.18552,54299999.0
2007-02-08 11:14:00,1.18555,1.18564,1.18552,1.18552,53700000.0
2007-02-08 11:15:00,1.18549,1.18556,1.18543,1.1855,140900000.0
2007-02-08 11:16:00,1.1855,1.18555,1.18547,1.1855,153699999.0
2007-02-08 11:17:00,1.18552,1.18552,1.18535,1.18535,89200001.0
2007-02-08 11:18:00,1.18538,1.18547,1.18538,1.18543,52699998.0
2007-02-08 11:19:00,1.18546,1.18563,1.18545,1.18549,197400001.0
2007-02-08 11:20:00,1.18554,1.1856,1.18551,1.18551,134400002.0
2007-02-08 11:21:00,1.18535,1.18539,1.18495,1.18498,103099999.0
2007-02-08 11:22:00,1.18505,1.18551,1.18505,1.18543,87900001.0
2007-02-08 11:23:00,1.18555,1.18565,1.18555,1.18565,54100002.0
2007-02-08 11:24:00,1.18558,1.18593,1.18546,1.18593,105599999.0
2007-02-08 11:25:00,1.1859,1.1859,1.1856,1.18563,150700000.0
2007-02-08 11:26:00,1.18558,1.18562,1.18553,1.18562,98800002.0
2007-02-08 11:27:00,1.1856,1.18562,1.18553,1.1856,117000000.0
2007-02-08 11:28:00,1.18562,1.18571,1.18558,1.18562,52599999.0
2007-02-08 11:29:00,1.1855,1.18559,1.18549,1.18553,102800001.0
2007-02-08 11:30:00,1.1856,1.18562,1.18555,1.1856,48700001.0
2007-02-08 11:31:00,1.18556,1.18556,1.18547,1.18555,28000000.0
2007-02-08 11:32:00,1.18551,1.18558,1.18545,1.18548,53200000.0
2007-02-08 11:33:00,1.18545,1.18554,1.18543,1.18554,40800000.0
2007-02-08 11:34:00,1.18549,1.18557,1.18542,1.18544,242000003.0
2007-02-08 11:35:00,1.18548,1.18549,1.18538,1.1854,36600000.0
2007-02-08 11:36:00,1.1854,1.18548,1.18531,1.18531,128599999.0
2007-02-08 11:37:00,1.18534,1.18538,1.18531,1.18532,121900001.0
2007-02-08 11:38:00,1.18527,1.1853,1.18513,1.18519,94500000.0
2007-02-08 11:39:00,1.18515,1.18525,1.18515,1.18523,74599999.0
2007-02-08 11:40:00,1.18521,1.18529,1.18515,1.18515,149499999.0
2007-02-08 11:41:00,1.18516,1.18516,1.18497,1.185,145400000.0
2007-02-08 11:42:00,1.18498,1.185,1.1849,1.1849,115600000.0
2007-02-08 11:43:00,1.18498,1.1851,1.18494,1.1851,132100001.0
2007-02-08 11:44:00,1.18488,1.1851,1.18488,1.18508,68600000.0
2007-02-08 11:45:00,1.18505,1.18505,1.18479,1.18479,55000001.0
2007-02-08 11:46:00,1.18488,1.18494,1.18481,1.18488,100299999.0
2007-02-08 11:47:00,1.18482,1.18487,1.18481,1.18486,40700000.0
2007-02-08 11:48:00,1.18455,1.18475,1.18433,1.18472,56599998.0
2007-02-08 11:49:00,1.18488,1.18494,1.18483,1.18486,119200001.0
2007-02-08 11:50:00,1.18493,1.18503,1.1849,1.18492,220000003.0
2007-02-08 11:51:00,1.18493,1.18515,1.18493,1.18502,74800000.0
2007-02-08 11:52:00,1.18512,1.1852,1.18503,1.18508,148400003.0
2007-02-08 11:53:00,1.18473,1.185,1.18473,1.185,93800000.0
2007-02-08 11:54:00,1.18511,1.18511,1.18492,1.18493,63800000.0
2007-02-08 11:55:00,1.18502,1.18502,1.18494,1.18498,77199999.0
2007-02-08 11:56:00,1.18498,1.18505,1.18495,1.18502,25500000.0
2007-02-08 11:57:00,1.185,1.18505,1.18495,1.18495,102699999.0
2007-02-08 11:58:00,1.18487,1.18493,1.18481,1.18481,72800002.0
2007-02-08 11:59:00,1.18515,1.1855,1.18515,1.18548,54299999.0
2007-02-08 12:00:00,1.18558,1.18558,1.18551,1.18556,44900000.0
2007-02-08 12:01:00,1.18547,1.18547,1.18526,1.18527,109200000.0
2007-02-08 12:02:00,1.18545,1.18545,1.18537,1.18537,38699999.0
2007-02-08 12:03:00,1.18531,1.18539,1.18506,1.18515,103799999.0
2007-02-08 12:04:00,1.18508,1.18528,1.18493,1.18516,137800001.0
2007-02-08 12:05:00,1.18517,1.18522,1.18506,1.18515,134199998.0
2007-02-08 12:06:00,1.18507,1.18554,1.18501,1.18545,156700001.0
2007-02-08 12:07:00,1.18546,1.18546,1.18496,1.18496,119900004.0
2007-02-08 12:08:00,1.18532,1.18532,1.1852,1.1852,111300000.0
2007-02-08 12:09:00,1.1853,1.18537,1.18526,1.18526,105699999.0
2007-02-08 12:10:00,1.1852,1.18525,1.1852,1.18525,18800000.0
2007-02-08 12:11:00,1.18515,1.18525,1.18515,1.18522,107200000.0
2007-02-08 12:12:00,1.18515,1.18527,1.1851,1.1852,112299999.0
2007-02-08 12:13:00,1.18515,1.18528,1.18515,1.1852,70500001.0
2007-02-08 12:14:00,1.18519,1.1852,1.18511,1.18511,55300000.0
2007-02-08 12:15:00,1.18509,1.18523,1.18508,1.18523,137300000.0
2007-02-08 12:16:00,1.18525,1.18533,1.18522,1.18527,45500000.0
2007-02-08 12:17:00,1.18534,1.18546,1.18528,1.18537,136800004.0
2007-02-08 12:18:00,1.1854,1.18542,1.18533,1.18533,116699998.0
2007-02-08 12:19:00,1.18542,1.18548,1.18542,1.18542,102800004.0
2007-02-08 12:20:00,1.18542,1.18549,1.18531,1.18531,52099999.0
2007-02-08 12:21:00,1.18531,1.18545,1.18531,1.18531,135000000.0
2007-02-08 12:22:00,1.18542,1.18544,1.18541,1.18544,85000000.0
2007-02-08 12:23:00,1.18495,1.18529,1.18481,1.18509,117799999.0
2007-02-08 12:24:00,1.18542,1.18545,1.18542,1.18543,52899999.0
2007-02-08 12:25:00,1.18549,1.1856,1.18547,1.18558,36400000.0
2007-02-08 12:26:00,1.18567,1.18573,1.18563,1.18563,45200000.0
2007-02-08 12:27:00,1.18554,1.18557,1.18549,1.18557,144499999.0
2007-02-08 12:28:00,1.18547,1.18558,1.18543,1.18558,97800000.0
2007-02-08 12:29:00,1.1856,1.18571,1.18553,1.18553,89399999.0
2007-02-08 12:30:00,1.18542,1.18552,1.18541,1.18549,104200002.0
2007-02-08 12:31:00,1.18545,1.18558,1.18545,1.18558,102799999.0
2007-02-08 12:32:00,1.18545,1.1855,1.1854,1.18542,88700002.0
2007-02-08 12:33:00,1.18547,1.18555,1.18546,1.18555,145699997.0
2007-02-08 12:34:00,1.18553,1.18567,1.18553,1.18554,86300002.0
2007-02-08 12:35:00,1.18553,1.18558,1.18508,1.18524,129800000.0
2007-02-08 12:36:00,1.18562,1.18562,1.18552,1.18552,118200003.0
2007-02-08 12:37:00,1.18533,1.18564,1.18526,1.1854,96300000.0
2007-02-08 12:38:00,1.1856,1.1856,1.18557,1.18557,34999998.0
2007-02-08 12:39:00,1.18562,1.18566,1.18553,1.1856,83100000.0
2007-02-08 12:40:00,1.18563,1.18563,1.18548,1.18557,170000000.0
2007-02-08 12:41:00,1.18555,1.18555,1.18553,1.18555,143690001.0
2007-02-08 12:42:00,1.18553,1.18554,1.18544,1.1855,126499999.0
2007-02-08 12:43:00,1.18545,1.1855,1.18545,1.1855,4000000.0
2007-02-08 12:44:00,1.18545,1.1855,1.1854,1.18548,125900001.0
2007-02-08 12:45:00,1.1855,1.18555,1.1854,1.1855,25200000.0
2007-02-08 12:46:00,1.18555,1.18555,1.1855,1.1855,22000000.0
2007-02-08 12:47:00,1.1855,1.18553,1.1855,1.18553,63300000.0
2007-02-08 12:48:00,1.18555,1.18555,1.1854,1.1855,43700001.0
2007-02-08 12:49:00,1.1855,1.1855,1.18542,1.18542,19100000.0
2007-02-08 12:50:00,1.18545,1.18555,1.18543,1.18554,64500000.0
2007-02-08 12:51:00,1.18547,1.1855,1.1854,1.1855,62099998.0
2007-02-08 12:52:00,1.18548,1.1855,1.18545,1.1855,10600000.0
2007-02-08 12:53:00,1.18558,1.18578,1.18558,1.18578,78700002.0
2007-02-08 12:54:00,1.18575,1.18575,1.1856,1.1856,51200001.0
2007-02-08 12:55:00,1.18545,1.1855,1.18545,1.18545,174799997.0
2007-02-08 12:56:00,1.1855,1.18555,1.18545,1.1855,62200000.0
2007-02-08 12:57:00,1.18552,1.18559,1.18551,1.18559,8400000.0
2007-02-08 12:58:00,1.18553,1.18553,1.1855,1.18553,40300002.0
2007-02-08 12:59:00,1.18548,1.18558,1.18545,1.18558,67800000.0
2007-02-08 13:00:00,1.1855,1.18555,1.18543,1.18545,84099999.0
2007-02-08 13:01:00,1.18558,1.1856,1.18551,1.18558,102300002.0
2007-02-08 13:02:00,1.1855,1.18555,1.1855,1.1855,23600000.0
2007-02-08 13:03:00,1.1855,1.1855,1.18547,1.18547,86399999.0
2007-02-08 13:04:00,1.18547,1.18547,1.18531,1.18535,95100001.0
2007-02-08 13:05:00,1.18538,1.18552,1.18537,1.18537,55600000.0
2007-02-08 13:06:00,1.18542,1.18553,1.18542,1.18549,73400001.0
2007-02-08 13:07:00,1.18552,1.18552,1.18534,1.18535,215500001.0
2007-02-08 13:08:00,1.18542,1.18552,1.1854,1.18548,129899995.0
2007-02-08 13:09:00,1.18521,1.18532,1.18504,1.18516,132600000.0
2007-02-08 13:10:00,1.18506,1.18533,1.18501,1.18533,61700000.0
2007-02-08 13:11:00,1.18541,1.1855,1.18541,1.18543,54200001.0
2007-02-08 13:12:00,1.18544,1.18544,1.18529,1.18538,76000002.0
2007-02-08 13:13:00,1.18534,1.18534,1.18534,1.18534,43099998.0
2007-02-08 13:14:00,1.18536,1.18536,1.18525,1.18525,45300000.0
2007-02-08 13:15:00,1.18515,1.18525,1.18515,1.18525,65900001.0
2007-02-08 13:16:00,1.18516,1.18516,1.18515,1.18515,19200000.0
2007-02-08 13:17:00,1.18517,1.18523,1.18517,1.1852,107300001.0
2007-02-08 13:18:00,1.18519,1.18519,1.18505,1.18515,103800002.0
2007-02-08 13:19:00,1.18511,1.18513,1.18511,1.18513,38400001.0
2007-02-08 13:20:00,1.18516,1.18527,1.18512,1.18527,118400000.0
2007-02-08 13:21:00,1.18526,1.18526,1.18524,1.18524,58600000.0
2007-02-08 13:22:00,1.18512,1.18525,1.18512,1.1852,95200000.0
2007-02-08 13:23:00,1.18519,1.18519,1.18516,1.18516,53900001.0
2007-02-08 13:24:00,1.18476,1.18509,1.18467,1.18509,58399999.0
2007-02-08 13:25:00,1.18516,1.18518,1.18511,1.18518,76000000.0
2007-02-08 13:26:00,1.18519,1.18522,1.18511,1.18522,91000002.0
2007-02-08 13:27:00,1.18522,1.18522,1.18512,1.18519,103599999.0
2007-02-08 13:28:00,1.18521,1.18521,1.18512,1.18512,86100000.0
2007-02-08 13:29:00,1.18518,1.18529,1.18516,1.18519,73700001.0
2007-02-08 13:30:00,1.18525,1.18531,1.18494,1.18494,93600001.0
2007-02-08 13:31:00,1.18475,1.1849,1.18473,1.18475,133300001.0
2007-02-08 13:32:00,1.18475,1.18475,1.18462,1.18462,50000000.0
2007-02-08 13:33:00,1.18467,1.18467,1.18455,1.18461,103299999.0
2007-02-08 13:34:00,1.18471,1.18474,1.18471,1.18474,71900002.0
2007-02-08 13:35:00,1.1848,1.18489,1.18473,1.18485,129700001.0
2007-02-08 13:36:00,1.18481,1.18491,1.18481,1.18491,132300001.0
2007-02-08 13:37:00,1.18484,1.18493,1.18481,1.18485,77400000.0
2007-02-08 13:38:00,1.18486,1.18487,1.18482,1.18482,58200000.0
2007-02-08 13:39:00,1.18487,1.18493,1.18487,1.18493,4200000.0
2007-02-08 13:40:00,1.18503,1.18503,1.18498,1.18501,37700000.0
2007-02-08 13:41:00,1.18493,1.18507,1.1849,1.18496,72900001.0
2007-02-08 13:42:00,1.18505,1.18505,1.18493,1.18495,145099999.0
2007-02-08 13:43:00,1.18505,1.18505,1.18495,1.18495,116599999.0
2007-02-08 13:44:00,1.18503,1.18516,1.18503,1.18504,84300000.0
2007-02-08 13:45:00,1.18505,1.18515,1.18505,1.18515,91599998.0
2007-02-08 13:46:00,1.18505,1.18505,1.18482,1.18482,71400001.0
2007-02-08 13:47:00,1.18476,1.18487,1.18476,1.18487,77700002.0
2007-02-08 13:48:00,1.18498,1.18509,1.18488,1.18494,126900001.0
2007-02-08 13:49:00,1.18498,1.18504,1.18495,1.18495,106000000.0
2007-02-08 13:50:00,1.18495,1.18495,1.18486,1.18494,128100003.0
2007-02-08 13:51:00,1.18493,1.18493,1.18492,1.18492,81000000.0
2007-02-08 13:52:00,1.18486,1.18497,1.1848,1.18483,80000001.0
2007-02-08 13:53:00,1.18481,1.18481,1.18472,1.18474,136200003.0
2007-02-08 13:54:00,1.18479,1.18486,1.18479,1.18486,72099998.0
2007-02-08 13:55:00,1.18486,1.18497,1.18486,1.18497,29000000.0
2007-02-08 13:56:00,1.18498,1.185,1.18491,1.18494,135399998.0
2007-02-08 13:57:00,1.18485,1.18498,1.18476,1.18498,124499999.0
2007-02-08 13:58:00,1.18504,1.18508,1.18504,1.18504,44800002.0
2007-02-08 13:59:00,1.18505,1.18515,1.18505,1.1851,20100000.0
2007-02-08 14:00:00,1.1851,1.18516,1.1851,1.18516,70900002.0
2007-02-08 14:01:00,1.18509,1.18522,1.18503,1.18522,41700000.0
2007-02-08 14:02:00,1.18519,1.18522,1.18518,1.18522,46200002.0
2007-02-08 14:03:00,1.18517,1.18521,1.18512,1.18521,34500000.0
2007-02-08 14:04:00,1.18514,1.1855,1.18514,1.18546,80300002.0
2007-02-08 14:05:00,1.18553,1.18553,1.18539,1.18553,57300001.0
2007-02-08 14:06:00,1.1856,1.18562,1.18547,1.18562,77800000.0
2007-02-08 14:07:00,1.18557,1.18567,1.18557,1.18567,18300000.0
2007-02-08 14:08:00,1.18568,1.18571,1.18568,1.1857,140699998.0
2007-02-08 14:09:00,1.18575,1.18575,1.18559,1.1856,102200000.0
2007-02-08 14:10:00,1.18584,1.18592,1.18564,1.18589,95599998.0
2007-02-08 14:11:00,1.18595,1.18598,1.18587,1.18598,150200000.0
2007-02-08 14:12:00,1.18601,1.18606,1.18599,1.18604,124200004.0
2007-02-08 14:13:00,1.18604,1.18604,1.18597,1.18601,75600000.0
2007-02-08 14:14:00,1.18596,1.18602,1.18577,1.18577,123899999.0
2007-02-08 14:15:00,1.18574,1.18586,1.18573,1.18574,87599999.0
2007-02-08 14:16:00,1.18587,1.1859,1.18582,1.1859,52300001.0
2007-02-08 14:17:00,1.18601,1.18601,1.18573,1.18573,15400000.0
2007-02-08 14:18:00,1.18587,1.1861,1.18587,1.18609,22000000.0
2007-02-08 14:19:00,1.18598,1.1861,1.18588,1.1861,171800000.0
2007-02-08 14:20:00,1.18613,1.18623,1.18609,1.1861,115499999.0
2007-02-08 14:21:00,1.18608,1.18611,1.18601,1.18609,122000000.0
2007-02-08 14:22:00,1.18608,1.18608,1.18597,1.18603,180099998.0
2007-02-08 14:23:00,1.18607,1.18607,1.18577,1.18577,69400001.0
2007-02-08 14:24:00,1.18576,1.18589,1.18574,1.18578,84100000.0
2007-02-08 14:25:00,1.18577,1.18588,1.18574,1.18574,68300000.0
2007-02-08 14:26:00,1.18585,1.18585,1.18574,1.18582,95599997.0
2007-02-08 14:27:00,1.18582,1.18588,1.18579,1.18587,93700001.0
2007-02-08 14:28:00,1.18588,1.18612,1.18588,1.18612,153099998.0
2007-02-08 14:29:00,1.18612,1.18612,1.1858,1.18586,77900002.0
2007-02-08 14:30:00,1.18587,1.18591,1.18587,1.18591,45500000.0
2007-02-08 14:31:00,1.1861,1.18635,1.1861,1.1863,119300000.0
2007-02-08 14:32:00,1.18632,1.18644,1.18632,1.18641,135600000.0
2007-02-08 14:33:00,1.18638,1.18647,1.18636,1.18636,129200001.0
2007-02-08 14:34:00,1.18645,1.18645,1.18633,1.18638,41600000.0
2007-02-08 14:35:00,1.18636,1.18645,1.1863,1.18633,44100000.0
2007-02-08 14:36:00,1.18645,1.18645,1.18634,1.18645,109400001.0
2007-02-08 14:37:00,1.18639,1.18648,1.18639,1.18646,20900001.0
2007-02-08 14:38:00,1.1865,1.1865,1.18633,1.18647,86500001.0
2007-02-08 14:39:00,1.18647,1.18647,1.18633,1.18644,69900000.0
2007-02-08 14:40:00,1.18642,1.18646,1.18642,1.18646,25500001.0
2007-02-08 14:41:00,1.1864,1.1864,1.1864,1.1864,22500000.0
2007-02-08 14:42:00,1.18635,1.1864,1.18633,1.18633,63100000.0
2007-02-08 14:43:00,1.1863,1.1864,1.18624,1.1863,35300001.0
2007-02-08 14:44:00,1.18614,1.18635,1.18614,1.18635,73400002.0
2007-02-08 14:45:00,1.18646,1.18646,1.18635,1.18635,51300000.0
2007-02-08 14:46:00,1.18638,1.18644,1.18634,1.18642,147799999.0
2007-02-08 14:47:00,1.1864,1.1864,1.1864,1.1864,24800000.0
2007-02-08 14:48:00,1.18635,1.18646,1.18633,1.18642,74300000.0
2007-02-08 14:49:00,1.18639,1.18639,1.18626,1.18634,112399999.0
2007-02-08 14:50:00,1.18643,1.18643,1.18629,1.18635,80100003.0
2007-02-08 14:51:00,1.1863,1.18644,1.1863,1.18636,102599999.0
2007-02-08 14:52:00,1.18642,1.18644,1.18635,1.18635,66700000.0
2007-02-08 14:53:00,1.1863,1.18639,1.1863,1.18639,152600004.0
2007-02-08 14:54:00,1.1863,1.18649,1.1863,1.18646,75000001.0
2007-02-08 14:55:00,1.18643,1.18643,1.1863,1.18643,102100001.0
2007-02-08 14:56:00,1.18639,1.1864,1.18625,1.18625,41700002.0
2007-02-08 14:57:00,1.1862,1.18634,1.1862,1.18632,106399999.0
2007-02-08 14:58:00,1.18639,1.18639,1.18622,1.18622,61500000.0
2007-02-08 14:59:00,1.18636,1.18636,1.18624,1.1863,78499999.0
2007-02-08 15:00:00,1.1863,1.18632,1.1863,1.18632,45600000.0
2007-02-08 15:01:00,1.18639,1.18641,1.18624,1.18632,127600000.0
2007-02-08 15:02:00,1.18628,1.18628,1.18627,1.18627,24000001.0
2007-02-08 15:03:00,1.1862,1.18641,1.1862,1.18635,77500000.0
2007-02-08 15:04:00,1.18635,1.18637,1.1863,1.18635,101800001.0
2007-02-08 15:05:00,1.18635,1.18647,1.18629,1.18646,100600000.0
2007-02-08 15:06:00,1.18649,1.18653,1.18639,1.18644,127100002.0
2007-02-08 15:07:00,1.18654,1.18666,1.18654,1.18666,24700000.0
2007-02-08 15:08:00,1.18674,1.18694,1.18674,1.18688,143400000.0
2007-02-08 15:09:00,1.18688,1.18688,1.18677,1.18677,106700000.0
2007-02-08 15:10:00,1.18682,1.18683,1.18674,1.18683,165200001.0
2007-02-08 15:11:00,1.18683,1.18683,1.1866,1.18674,96499999.0
2007-02-08 15:12:00,1.18655,1.18669,1.18653,1.18659,83100000.0
2007-02-08 15:13:00,1.18658,1.18666,1.18649,1.1866,156800002.0
2007-02-08 15:14:00,1.18662,1.1867,1.18653,1.18657,227800004.0
2007-02-08 15:15:00,1.1865,1.1865,1.1861,1.18618,152599999.0
2007-02-08 15:16:00,1.18615,1.18615,1.18605,1.18608,80999999.0
2007-02-08 15:17:00,1.18612,1.18623,1.18608,1.18613,104900000.0
2007-02-08 15:18:00,1.18618,1.18618,1.18603,1.18603,119900002.0
2007-02-08 15:19:00,1.18598,1.18607,1.18595,1.18595,58299998.0
2007-02-08 15:20:00,1.18597,1.18604,1.18597,1.18602,91300001.0
2007-02-08 15:21:00,1.1859,1.18602,1.18589,1.18602,125800002.0
2007-02-08 15:22:00,1.18608,1.18617,1.18608,1.18614,68499998.0
2007-02-08 15:23:00,1.18608,1.18615,1.18606,1.18606,17000000.0
2007-02-08 15:24:00,1.18612,1.18616,1.18596,1.18616,56299999.0
2007-02-08 15:25:00,1.18622,1.18622,1.18611,1.18612,65500001.0
2007-02-08 15:26:00,1.18615,1.18615,1.18615,1.18615,5600000.0
2007-02-08 15:27:00,1.18617,1.18618,1.18606,1.18618,144099998.0
2007-02-08 15:28:00,1.18623,1.18625,1.18611,1.18616,131500001.0
2007-02-08 15:29:00,1.18622,1.18622,1.18607,1.18613,111000000.0
2007-02-08 15:30:00,1.18613,1.18636,1.1861,1.18635,121000003.0
2007-02-08 15:31:00,1.18641,1.1867,1.18632,1.18663,214899998.0
2007-02-08 15:32:00,1.18662,1.18667,1.18655,1.18655,116299998.0
2007-02-08 15:33:00,1.18654,1.18654,1.18635,1.18635,62899999.0
2007-02-08 15:34:00,1.18634,1.18634,1.18616,1.1862,144300000.0
2007-02-08 15:35:00,1.18617,1.18619,1.18602,1.18604,96699999.0
2007-02-08 15:36:00,1.18595,1.18611,1.18586,1.18596,118000002.0
2007-02-08 15:37:00,1.18611,1.18648,1.18611,1.18646,49299999.0
2007-02-08 15:38:00,1.18647,1.18658,1.18631,1.18632,92700001.0
2007-02-08 15:39:00,1.18641,1.18654,1.18629,1.18643,71500000.0
2007-02-08 15:40:00,1.18647,1.18667,1.18647,1.18661,77000002.0
2007-02-08 15:41:00,1.18644,1.18654,1.18643,1.18647,113099997.0
2007-02-08 15:42:00,1.1864,1.18646,1.18636,1.18643,32499999.0
2007-02-08 15:43:00,1.18654,1.1866,1.18644,1.18657,85800000.0
2007-02-08 15:44:00,1.18659,1.18662,1.18646,1.18646,92400003.0
2007-02-08 15:45:00,1.18623,1.18623,1.18605,1.1861,47300000.0
2007-02-08 15:46:00,1.18596,1.18615,1.18596,1.18615,114999998.0
2007-02-08 15:47:00,1.18614,1.18614,1.18597,1.18597,90200001.0
2007-02-08 15:48:00,1.1861,1.18631,1.1861,1.18626,93300003.0
2007-02-08 15:49:00,1.18633,1.1864,1.18621,1.18621,96300002.0
2007-02-08 15:50:00,1.18628,1.18642,1.18621,1.18639,147400002.0
2007-02-08 15:51:00,1.18641,1.18661,1.18641,1.18654,108799997.0
2007-02-08 15:52:00,1.18658,1.18671,1.18654,1.18658,84600000.0
2007-02-08 15:53:00,1.18663,1.18671,1.18661,1.18665,71899999.0
2007-02-08 15:54:00,1.18671,1.18682,1.18671,1.18682,74000003.0
2007-02-08 15:55:00,1.18671,1.18674,1.18671,1.18674,14400000.0
2007-02-08 15:56:00,1.18668,1.1868,1.18666,1.18678,178400001.0
2007-02-08 15:57:00,1.18679,1.18679,1.1866,1.1866,113100001.0
2007-02-08 15:58:00,1.18665,1.1867,1.18665,1.18665,139999999.0
2007-02-08 15:59:00,1.18658,1.18666,1.18655,1.18659,52300000.0
2007-02-08 16:00:00,1.1866,1.1866,1.18649,1.18655,76600000.0
2007-02-08 16:01:00,1.18656,1.1866,1.18652,1.18656,93700000.0
2007-02-08 16:02:00,1.18655,1.18655,1.18655,1.18655,36100000.0
2007-02-08 16:03:00,1.18643,1.18643,1.18614,1.18614,58300000.0
2007-02-08 16:04:00,1.18599,1.18608,1.18594,1.18603,138500000.0
2007-02-08 16:05:00,1.1862,1.1862,1.1862,1.1862,21500000.0
2007-02-08 16:06:00,1.18632,1.18643,1.18628,1.18643,51000001.0
2007-02-08 16:07:00,1.18654,1.18657,1.18647,1.18647,67900001.0
2007-02-08 16:08:00,1.18643,1.1866,1.18643,1.1866,169900000.0
2007-02-08 16:09:00,1.18657,1.18657,1.18649,1.18649,99100000.0
2007-02-08 16:10:00,1.18644,1.18644,1.18622,1.18622,107199999.0
2007-02-08 16:11:00,1.18597,1.18624,1.18597,1.18618,95099998.0
2007-02-08 16:12:00,1.18627,1.18643,1.18627,1.18639,101800000.0
2007-02-08 16:13:00,1.18635,1.18653,1.18634,1.18648,154400001.0
2007-02-08 16:14:00,1.1864,1.18649,1.1863,1.18635,58400000.0
2007-02-08 16:15:00,1.18628,1.18628,1.18618,1.18623,83799998.0
2007-02-08 16:16:00,1.18629,1.18629,1.18616,1.18617,87400001.0
2007-02-08 16:17:00,1.18616,1.18616,1.18609,1.18609,33399999.0
2007-02-08 16:18:00,1.18608,1.18633,1.18598,1.18631,150400001.0
2007-02-08 16:19:00,1.18649,1.18666,1.18649,1.18663,56899998.0
2007-02-08 16:20:00,1.18652,1.18652,1.18648,1.18648,86300001.0
2007-02-08 16:21:00,1.18652,1.18673,1.18643,1.18663,69400002.0
2007-02-08 16:22:00,1.18663,1.18663,1.1865,1.1865,67800000.0
2007-02-08 16:23:00,1.18653,1.18653,1.18639,1.18643,94000001.0
2007-02-08 16:24:00,1.18653,1.18665,1.18653,1.18653,95400000.0
2007-02-08 16:25:00,1.18654,1.18675,1.18654,1.18675,99700002.0
2007-02-08 16:26:00,1.18674,1.18678,1.18666,1.18669,117500002.0
2007-02-08 16:27:00,1.18673,1.18676,1.18651,1.18656,77500000.0
2007-02-08 16:28:00,1.18647,1.18653,1.18639,1.18645,142700000.0
2007-02-08 16:29:00,1.18665,1.18683,1.18649,1.18678,219699998.0
2007-02-08 16:30:00,1.18696,1.18696,1.18677,1.18688,109200003.0
2007-02-08 16:31:00,1.18673,1.18677,1.1867,1.18674,73500000.0
2007-02-08 16:32:00,1.18675,1.18682,1.18668,1.18678,175099999.0
2007-02-08 16:33:00,1.18677,1.18689,1.18677,1.18689,26300000.0
2007-02-08 16:34:00,1.18689,1.18704,1.18683,1.18683,119500001.0
2007-02-08 16:35:00,1.18683,1.18692,1.18679,1.18692,70399998.0
2007-02-08 16:36:00,1.18693,1.18708,1.18693,1.18708,102700003.0
2007-02-08 16:37:00,1.18711,1.1874,1.18711,1.1874,154900001.0
2007-02-08 16:38:00,1.18749,1.18751,1.18697,1.18697,163000000.0
2007-02-08 16:39:00,1.18717,1.18718,1.18702,1.18713,78499998.0
2007-02-08 16:40:00,1.18682,1.18682,1.18669,1.18669,50200000.0
2007-02-08 16:41:00,1.18642,1.18665,1.18642,1.18663,88000001.0
2007-02-08 16:42:00,1.18682,1.18707,1.18682,1.187,106100001.0
2007-02-08 16:43:00,1.18693,1.18706,1.18693,1.18701,57300001.0
2007-02-08 16:44:00,1.18697,1.18705,1.18681,1.18689,117799999.0
2007-02-08 16:45:00,1.18693,1.18696,1.18683,1.1869,62500001.0
2007-02-08 16:46:00,1.18688,1.18688,1.18677,1.18677,62000000.0
2007-02-08 16:47:00,1.18675,1.18675,1.18665,1.18668,38300000.0
2007-02-08 16:48:00,1.18663,1.18668,1.18657,1.18663,110600001.0
2007-02-08 16:49:00,1.18657,1.18668,1.18657,1.18662,124499999.0
2007-02-08 16:50:00,1.18655,1.18659,1.18638,1.18644,154100002.0
2007-02-08 16:51:00,1.18652,1.18652,1.186,1.18605,205699999.0
2007-02-08 16:52:00,1.18597,1.18606,1.18596,1.186,69799999.0
2007-02-08 16:53:00,1.18588,1.18607,1.18586,1.18597,153899999.0
2007-02-08 16:54:00,1.18618,1.18629,1.18618,1.18629,7100000.0
2007-02-08 16:55:00,1.18638,1.18644,1.18638,1.18643,85200003.0
2007-02-08 16:56:00,1.1864,1.18647,1.1864,1.18647,54500000.0
2007-02-08 16:57:00,1.18647,1.18648,1.18643,1.18643,19700000.0
2007-02-08 16:58:00,1.18636,1.18639,1.18636,1.18639,28200000.0
2007-02-08 16:59:00,1.18629,1.1864,1.18629,1.18638,24900000.0
2007-02-08 17:00:00,1.18641,1.18641,1.18632,1.18635,117700000.0
2007-02-08 17:01:00,1.18647,1.1866,1.18647,1.1866,22300000.0
2007-02-08 17:02:00,1.18686,1.18709,1.18686,1.18697,77399999.0
2007-02-08 17:03:00,1.18696,1.18704,1.18686,1.18686,158399999.0
2007-02-08 17:04:00,1.18673,1.18682,1.18673,1.18675,54999999.0
2007-02-08 17:05:00,1.18681,1.18684,1.18681,1.18684,29800000.0
2007-02-08 17:06:00,1.18697,1.18711,1.18697,1.18698,91499999.0
2007-02-08 17:07:00,1.18686,1.18686,1.18662,1.18662,138800002.0
2007-02-08 17:08:00,1.1865,1.18657,1.1865,1.18657,31500000.0
2007-02-08 17:09:00,1.18656,1.18669,1.18656,1.18662,32400000.0
2007-02-08 17:10:00,1.1866,1.18673,1.18658,1.18673,126000000.0
2007-02-08 17:11:00,1.1866,1.1866,1.18658,1.18658,25500000.0
2007-02-08 17:12:00,1.18657,1.1867,1.18657,1.1867,51700002.0
2007-02-08 17:13:00,1.18658,1.18675,1.18658,1.18668,87799998.0
2007-02-08 17:14:00,1.18666,1.18675,1.18661,1.18661,76600001.0
2007-02-08 17:15:00,1.18659,1.18666,1.18653,1.18653,55399999.0
2007-02-08 17:16:00,1.18659,1.18669,1.18659,1.18663,71199999.0
2007-02-08 17:17:00,1.18673,1.18673,1.18662,1.18662,37600000.0
2007-02-08 17:18:00,1.18666,1.18666,1.18659,1.18659,11700000.0
2007-02-08 17:19:00,1.18659,1.18659,1.18649,1.18649,27200000.0
2007-02-08 17:20:00,1.18641,1.18644,1.18635,1.1864,161600002.0
2007-02-08 17:21:00,1.18633,1.18633,1.18632,1.18632,44299999.0
2007-02-08 17:22:00,1.18634,1.18648,1.18633,1.18642,140899996.0
2007-02-08 17:23:00,1.18641,1.18641,1.1862,1.18622,64200000.0
2007-02-08 17:24:00,1.18614,1.18614,1.18609,1.18613,91900002.0
2007-02-08 17:25:00,1.18616,1.18622,1.18605,1.18618,63100000.0
2007-02-08 17:26:00,1.18618,1.18618,1.1861,1.18613,78100000.0
2007-02-08 17:27:00,1.18621,1.18664,1.18617,1.18664,30000000.0
2007-02-08 17:28:00,1.18681,1.18684,1.18681,1.18684,18300000.0
2007-02-08 17:29:00,1.18688,1.18707,1.18685,1.18707,88099999.0
2007-02-08 17:30:00,1.1871,1.1872,1.18707,1.18711,130700000.0
2007-02-08 17:31:00,1.18706,1.18714,1.18706,1.1871,70300000.0
2007-02-08 17:32:00,1.18714,1.18729,1.18714,1.18729,95199998.0
2007-02-08 17:33:00,1.18726,1.18738,1.18717,1.1873,166899999.0
2007-02-08 17:34:00,1.18733,1.1874,1.18719,1.1872,83900001.0
2007-02-08 17:35:00,1.18721,1.1873,1.18721,1.18724,170799999.0
2007-02-08 17:36:00,1.18732,1.18732,1.18713,1.18727,148599997.0
2007-02-08 17:37:00,1.18725,1.18725,1.18713,1.18713,58399999.0
2007-02-08 17:38:00,1.18706,1.18706,1.1868,1.18684,59199999.0
2007-02-08 17:39:00,1.18684,1.18684,1.18673,1.18679,68100001.0
2007-02-08 17:40:00,1.18678,1.18678,1.18658,1.18669,72800001.0
2007-02-08 17:41:00,1.18669,1.18676,1.18655,1.18655,68200000.0
2007-02-08 17:42:00,1.18648,1.18661,1.18647,1.18658,124800000.0
2007-02-08 17:43:00,1.18669,1.18693,1.18669,1.18693,75900001.0
2007-02-08 17:44:00,1.18702,1.18717,1.18698,1.18717,118799999.0
2007-02-08 17:45:00,1.18705,1.18705,1.18687,1.18687,59000001.0
2007-02-08 17:46:00,1.18692,1.18693,1.18682,1.18685,84200001.0
2007-02-08 17:47:00,1.18693,1.18715,1.18693,1.18715,65490001.0
2007-02-08 17:48:00,1.18723,1.18726,1.18707,1.18707,84199999.0
2007-02-08 17:49:00,1.18701,1.18706,1.1869,1.1869,122400001.0
2007-02-08 17:50:00,1.18688,1.18695,1.18685,1.18694,55000000.0
2007-02-08 17:51:00,1.18693,1.18693,1.18687,1.18687,49299999.0
2007-02-08 17:52:00,1.18705,1.18705,1.187,1.187,30500001.0
2007-02-08 17:53:00,1.18652,1.18679,1.18602,1.1867,95299999.0
2007-02-08 17:54:00,1.18663,1.18675,1.18663,1.18675,85100002.0
2007-02-08 17:55:00,1.18669,1.18677,1.18659,1.18677,99400001.0
2007-02-08 17:56:00,1.18665,1.18665,1.18647,1.18647,71900001.0
2007-02-08 17:57:00,1.18634,1.18635,1.18613,1.18613,91200002.0
2007-02-08 17:58:00,1.1861,1.18616,1.18605,1.18607,115200003.0
2007-02-08 17:59:00,1.18591,1.18591,1.18579,1.1858,101400000.0
2007-02-08 18:00:00,1.18592,1.18613,1.18592,1.18613,36399999.0
2007-02-08 18:01:00,1.18629,1.18637,1.18624,1.18635,615500001.0
2007-02-08 18:02:00,1.18646,1.1867,1.18646,1.18658,838099999.0
2007-02-08 18:03:00,1.18653,1.18657,1.1863,1.18639,866800000.0
2007-02-08 18:04:00,1.18634,1.18642,1.18624,1.18625,655799999.0
2007-02-08 18:05:00,1.1863,1.18637,1.18623,1.18636,856300004.0
2007-02-08 18:06:00,1.18628,1.1863,1.18614,1.18628,536400006.0
2007-02-08 18:07:00,1.18636,1.18657,1.18636,1.18655,1149099998.0
2007-02-08 18:08:00,1.1866,1.18673,1.18655,1.18662,929900000.0
2007-02-08 18:09:00,1.18664,1.18684,1.18662,1.1867,587100004.0
2007-02-08 18:10:00,1.1868,1.18693,1.18665,1.18665,958100001.0
2007-02-08 18:11:00,1.18668,1.18668,1.18645,1.18653,870899999.0
2007-02-08 18:12:00,1.18654,1.18659,1.18645,1.18645,64300001.0
2007-02-08 18:13:00,1.18653,1.18653,1.18615,1.1863,443600002.0
2007-02-08 18:14:00,1.18623,1.18623,1.18605,1.1861,485299998.0
2007-02-08 18:15:00,1.18601,1.18609,1.18587,1.18587,764700006.0
2007-02-08 18:16:00,1.18574,1.18579,1.18542,1.18552,555400003.0
2007-02-08 18:17:00,1.18544,1.18551,1.1852,1.18549,920299999.0
2007-02-08 18:18:00,1.18549,1.18552,1.18536,1.18544,570600005.0
2007-02-08 18:19:00,1.1855,1.18554,1.18543,1.18544,183900000.0
2007-02-08 18:20:00,1.18542,1.18542,1.1852,1.18525,515900003.0
2007-02-08 18:21:00,1.18528,1.18538,1.18519,1.18522,139199999.0
2007-02-08 18:22:00,1.1853,1.18549,1.1853,1.18545,210400002.0
2007-02-08 18:23:00,1.18544,1.18547,1.18533,1.18533,415300002.0
2007-02-08 18:24:00,1.1853,1.18536,1.18521,1.1853,530000005.0
2007-02-08 18:25:00,1.1853,1.18553,1.18529,1.18551,398100001.0
2007-02-08 18:26:00,1.18561,1.18569,1.18553,1.18555,936200003.0
2007-02-08 18:27:00,1.18558,1.18559,1.18551,1.18553,614699997.0
2007-02-08 18:28:00,1.18554,1.18565,1.18553,1.18557,650399996.0
2007-02-08 18:29:00,1.18555,1.18555,1.1855,1.18555,354499997.0
2007-02-08 18:30:00,1.1855,1.18557,1.18545,1.18554,813300002.0
2007-02-08 18:31:00,1.1855,1.1855,1.18537,1.1854,537299995.0
2007-02-08 18:32:00,1.18535,1.18545,1.18522,1.18522,409200002.0
2007-02-08 18:33:00,1.18518,1.18536,1.18509,1.18509,423800000.0
2007-02-08 18:34:00,1.18509,1.18519,1.18508,1.18516,248500000.0
2007-02-08 18:35:00,1.18517,1.1852,1.18509,1.18511,614099997.0
2007-02-08 18:36:00,1.18507,1.18507,1.18484,1.18495,486700000.0
2007-02-08 18:37:00,1.18497,1.18505,1.18497,1.18498,147400000.0
2007-02-08 18:38:00,1.18502,1.18507,1.18496,1.18505,262299997.0
2007-02-08 18:39:00,1.18509,1.18527,1.18509,1.18527,258500000.0
2007-02-08 18:40:00,1.18532,1.18543,1.18528,1.18533,717099999.0
2007-02-08 18:41:00,1.18533,1.1854,1.18524,1.18525,310700000.0
2007-02-08 18:42:00,1.18533,1.18549,1.18527,1.18543,406200000.0
2007-02-08 18:43:00,1.18541,1.18541,1.18531,1.18535,630300004.0
2007-02-08 18:44:00,1.18536,1.18536,1.18514,1.18518,314199999.0
2007-02-08 18:45:00,1.18503,1.18503,1.18489,1.18496,358700003.0
2007-02-08 18:46:00,1.185,1.185,1.18492,1.18499,322999998.0
2007-02-08 18:47:00,1.18496,1.18505,1.18496,1.185,126499999.0
2007-02-08 18:48:00,1.185,1.18513,1.185,1.18513,125200000.0
2007-02-08 18:49:00,1.1851,1.1851,1.18505,1.18505,114600001.0
2007-02-08 18:50:00,1.185,1.18508,1.18494,1.185,175100000.0
2007-02-08 18:51:00,1.18489,1.18501,1.18487,1.1849,68300000.0
2007-02-08 18:52:00,1.18493,1.18504,1.18493,1.18499,155500001.0
2007-02-08 18:53:00,1.18505,1.18507,1.18493,1.18495,596699999.0
2007-02-08 18:54:00,1.18496,1.185,1.18493,1.185,266900006.0
2007-02-08 18:55:00,1.185,1.18503,1.18496,1.18498,504000003.0
2007-02-08 18:56:00,1.18502,1.18513,1.18498,1.18507,215300001.0
2007-02-08 18:57:00,1.1851,1.18515,1.1851,1.18513,262000002.0
2007-02-08 18:58:00,1.18515,1.18515,1.18505,1.18506,126300001.0
2007-02-08 18:59:00,1.18508,1.1851,1.18493,1.18493,557299996.0
2007-02-08 19:00:00,1.18493,1.18508,1.18493,1.18508,256500005.0
2007-02-08 19:01:00,1.1851,1.1851,1.18505,1.18505,66400000.0
2007-02-08 19:02:00,1.18509,1.18509,1.18502,1.18506,234799998.0
2007-02-08 19:03:00,1.18502,1.18512,1.185,1.185,370999999.0
2007-02-08 19:04:00,1.18504,1.18508,1.18493,1.18495,136200002.0
2007-02-08 19:05:00,1.18498,1.18504,1.18494,1.18497,320300003.0
2007-02-08 19:06:00,1.18499,1.18513,1.18495,1.18497,419499999.0
2007-02-08 19:07:00,1.185,1.18522,1.185,1.18522,56700000.0
2007-02-08 19:08:00,1.18523,1.18525,1.18515,1.18522,601000001.0
2007-02-08 19:09:00,1.18525,1.18525,1.18513,1.18515,574800002.0
2007-02-08 19:10:00,1.1852,1.1852,1.18515,1.18515,99799999.0
2007-02-08 19:11:00,1.18517,1.18527,1.18507,1.18519,431199993.0
2007-02-08 19:12:00,1.18515,1.18519,1.18498,1.18503,172199999.0
2007-02-08 19:13:00,1.185,1.18508,1.185,1.185,170299999.0
2007-02-08 19:14:00,1.18498,1.18512,1.18497,1.18507,246599999.0
2007-02-08 19:15:00,1.18492,1.18492,1.18463,1.1847,438799999.0
2007-02-08 19:16:00,1.18472,1.18488,1.18472,1.18488,283800003.0
2007-02-08 19:17:00,1.1849,1.18499,1.18488,1.18495,262800002.0
2007-02-08 19:18:00,1.18491,1.18494,1.18477,1.18483,496099999.0
2007-02-08 19:19:00,1.18477,1.18488,1.18477,1.18482,248099998.0
2007-02-08 19:20:00,1.18479,1.1848,1.1847,1.1847,176100001.0
2007-02-08 19:21:00,1.18475,1.18479,1.18475,1.18475,132100000.0
2007-02-08 19:22:00,1.18473,1.18473,1.18468,1.1847,236999999.0
2007-02-08 19:23:00,1.18445,1.18445,1.18432,1.18432,55800001.0
2007-02-08 19:24:00,1.18403,1.18403,1.18387,1.184,59100001.0
2007-02-08 19:25:00,1.18395,1.18395,1.18355,1.18356,165700000.0
2007-02-08 19:26:00,1.18353,1.1836,1.18348,1.1836,195800000.0
2007-02-08 19:27:00,1.18353,1.18366,1.18346,1.18363,373299998.0
2007-02-08 19:28:00,1.18375,1.18405,1.18375,1.18405,130399999.0
2007-02-08 19:29:00,1.18412,1.18417,1.18403,1.18408,29700000.0
2007-02-08 19:30:00,1.18417,1.18427,1.18409,1.18427,141299998.0
2007-02-08 19:31:00,1.18423,1.18423,1.18409,1.1841,101299999.0
2007-02-08 19:32:00,1.18409,1.18418,1.18406,1.18418,115000001.0
2007-02-08 19:33:00,1.18409,1.18413,1.184,1.184,361699998.0
2007-02-08 19:34:00,1.184,1.18408,1.184,1.18408,75899999.0
2007-02-08 19:35:00,1.1841,1.1841,1.1841,1.1841,74100003.0
2007-02-08 19:36:00,1.18412,1.1843,1.18408,1.18412,200800001.0
2007-02-08 19:37:00,1.18427,1.18431,1.18417,1.18425,628599999.0
2007-02-08 19:38:00,1.18418,1.18427,1.18413,1.18415,174500002.0
2007-02-08 19:39:00,1.18415,1.18428,1.18412,1.18422,469900001.0
2007-02-08 19:40:00,1.1842,1.18421,1.1841,1.18412,132300000.0
2007-02-08 19:41:00,1.18405,1.1841,1.18404,1.18407,193400001.0
2007-02-08 19:42:00,1.18406,1.18411,1.18405,1.18411,186300000.0
2007-02-08 19:43:00,1.18417,1.18417,1.1841,1.1841,94900001.0
2007-02-08 19:44:00,1.1841,1.1841,1.18407,1.18407,49400001.0
2007-02-08 19:45:00,1.18408,1.18408,1.18396,1.18396,55899998.0
2007-02-08 19:46:00,1.18402,1.18407,1.18392,1.18398,114899999.0
2007-02-08 19:47:00,1.18395,1.18395,1.18395,1.18395,52600001.0
2007-02-08 19:48:00,1.18387,1.18401,1.18387,1.18397,98900002.0
2007-02-08 19:49:00,1.18398,1.18419,1.18398,1.18408,199400001.0
2007-02-08 19:50:00,1.18408,1.18408,1.18399,1.18401,80900000.0
2007-02-08 19:51:00,1.18403,1.18408,1.18401,1.18407,61300001.0
2007-02-08 19:52:00,1.18408,1.18413,1.18402,1.18404,89500001.0
2007-02-08 19:53:00,1.1841,1.18417,1.1841,1.1841,187499997.0
2007-02-08 19:54:00,1.18407,1.18407,1.18399,1.18399,71700002.0
2007-02-08 19:55:00,1.18401,1.18401,1.18383,1.18383,129800002.0
2007-02-08 19:56:00,1.18406,1.18409,1.18397,1.18397,212099999.0
2007-02-08 19:57:00,1.18397,1.18411,1.18397,1.18411,209600001.0
2007-02-08 19:58:00,1.1841,1.18412,1.18405,1.1841,64900000.0
2007-02-08 19:59:00,1.18411,1.18414,1.18406,1.18406,179300000.0
2007-02-08 20:00:00,1.18408,1.1842,1.18408,1.1841,119100001.0
2007-02-08 20:01:00,1.18415,1.18425,1.18415,1.18424,126999998.0
2007-02-08 20:02:00,1.18428,1.18433,1.18421,1.18424,80600001.0
2007-02-08 20:03:00,1.18427,1.18457,1.18427,1.18441,468800002.0
2007-02-08 20:04:00,1.18452,1.18454,1.18445,1.18445,222799997.0
2007-02-08 20:05:00,1.18444,1.18457,1.18442,1.18448,39200000.0
2007-02-08 20:06:00,1.18453,1.18462,1.18453,1.1846,157700000.0
2007-02-08 20:07:00,1.18458,1.18464,1.1844,1.1844,202200000.0
2007-02-08 20:08:00,1.18437,1.18453,1.18435,1.18453,334299999.0
2007-02-08 20:09:00,1.18447,1.18457,1.18434,1.18435,197400000.0
2007-02-08 20:10:00,1.18428,1.1843,1.18426,1.18429,100200001.0
2007-02-08 20:11:00,1.18428,1.18428,1.18417,1.1842,274600001.0
2007-02-08 20:12:00,1.18417,1.18425,1.18406,1.18406,584700011.0
2007-02-08 20:13:00,1.18408,1.1841,1.18404,1.1841,73400000.0
2007-02-08 20:14:00,1.18405,1.18411,1.18405,1.1841,101800000.0
2007-02-08 20:15:00,1.18417,1.18425,1.18408,1.18418,561700004.0
2007-02-08 20:16:00,1.1842,1.18425,1.18415,1.18417,547800002.0
2007-02-08 20:17:00,1.18417,1.18427,1.18412,1.18425,321700002.0
2007-02-08 20:18:00,1.18425,1.18425,1.18412,1.18412,136100000.0
2007-02-08 20:19:00,1.18402,1.18402,1.18388,1.18395,128000002.0
2007-02-08 20:20:00,1.18393,1.18402,1.18392,1.18395,405200003.0
2007-02-08 20:21:00,1.18388,1.184,1.18359,1.18386,378899999.0
2007-02-08 20:22:00,1.18398,1.184,1.18386,1.18388,391800002.0
2007-02-08 20:23:00,1.18382,1.18385,1.18372,1.18378,714100003.0
2007-02-08 20:24:00,1.1838,1.1838,1.18375,1.18375,351800000.0
2007-02-08 20:25:00,1.18376,1.18376,1.18366,1.18366,254800002.0
2007-02-08 20:26:00,1.18368,1.18374,1.18368,1.1837,182500000.0
2007-02-08 20:27:00,1.18373,1.18394,1.18373,1.18383,189200000.0
2007-02-08 20:28:00,1.18387,1.18395,1.18381,1.18392,677100005.0
2007-02-08 20:29:00,1.1839,1.18395,1.18385,1.1839,408800001.0
2007-02-08 20:30:00,1.1839,1.18402,1.1839,1.18395,227100000.0
2007-02-08 20:31:00,1.18394,1.18394,1.18359,1.18359,497800000.0
2007-02-08 20:32:00,1.18355,1.18376,1.18355,1.18359,374700001.0
2007-02-08 20:33:00,1.18355,1.18372,1.18354,1.18354,292200001.0
2007-02-08 20:34:00,1.18351,1.18363,1.18351,1.18363,131900000.0
2007-02-08 20:35:00,1.18363,1.18363,1.18351,1.18355,129500000.0
2007-02-08 20:36:00,1.18355,1.1836,1.18347,1.1836,291599999.0
2007-02-08 20:37:00,1.18358,1.18358,1.18345,1.18346,179799998.0
2007-02-08 20:38:00,1.18346,1.18357,1.18341,1.18357,242600001.0
2007-02-08 20:39:00,1.18346,1.18346,1.18314,1.18321,546790003.0
2007-02-08 20:40:00,1.1832,1.18327,1.18305,1.18315,534700002.0
2007-02-08 20:41:00,1.18321,1.18328,1.18306,1.18322,470900006.0
2007-02-08 20:42:00,1.18324,1.18336,1.18322,1.18327,555300002.0
2007-02-08 20:43:00,1.18329,1.18338,1.18325,1.18328,237400000.0
2007-02-08 20:44:00,1.18331,1.18343,1.18328,1.18343,105299998.0
2007-02-08 20:45:00,1.18342,1.18342,1.18332,1.18332,157500002.0
2007-02-08 20:46:00,1.18335,1.18345,1.18335,1.18345,182500001.0
2007-02-08 20:47:00,1.18344,1.18344,1.18336,1.18337,176100002.0
2007-02-08 20:48:00,1.18345,1.18345,1.18337,1.18341,34500000.0
2007-02-08 20:49:00,1.18342,1.18348,1.18335,1.18341,289200001.0
2007-02-08 20:50:00,1.18337,1.1834,1.18335,1.18335,101600001.0
2007-02-08 20:51:00,1.18339,1.18343,1.18332,1.18343,96700001.0
2007-02-08 20:52:00,1.1834,1.1834,1.1833,1.18335,59600000.0
2007-02-08 20:53:00,1.18332,1.18339,1.18331,1.18334,209299998.0
2007-02-08 20:54:00,1.1834,1.18345,1.1833,1.18335,570100004.0
2007-02-08 20:55:00,1.18341,1.18341,1.18329,1.18331,286599999.0
2007-02-08 20:56:00,1.18331,1.18342,1.18326,1.18332,636700005.0
2007-02-08 20:57:00,1.18328,1.1834,1.18325,1.18332,457699997.0
2007-02-08 20:58:00,1.18329,1.18337,1.18288,1.18288,332699999.0
2007-02-08 20:59:00,1.18323,1.18342,1.18323,1.18331,173999999.0
2007-02-08 21:00:00,1.18335,1.18342,1.18325,1.18328,1103899997.0
2007-02-08 21:01:00,1.18327,1.18338,1.18327,1.18338,577899997.0
2007-02-08 21:02:00,1.18335,1.18338,1.18328,1.1833,228599999.0
2007-02-08 21:03:00,1.18341,1.18347,1.18324,1.1833,359300001.0
2007-02-08 21:04:00,1.18333,1.1834,1.18326,1.18331,590999998.0
2007-02-08 21:05:00,1.18331,1.18336,1.18315,1.18323,695799996.0
2007-02-08 21:06:00,1.18327,1.18327,1.1831,1.1831,173500000.0
2007-02-08 21:07:00,1.18311,1.18323,1.18304,1.18305,517399999.0
2007-02-08 21:08:00,1.183,1.18326,1.183,1.18326,118000001.0
2007-02-08 21:09:00,1.18317,1.18317,1.18306,1.18313,145800002.0
2007-02-08 21:10:00,1.18314,1.18319,1.18299,1.1831,419400002.0
2007-02-08 21:11:00,1.18312,1.18326,1.18312,1.18318,426999991.0
2007-02-08 21:12:00,1.18328,1.18334,1.18324,1.18324,448299998.0
2007-02-08 21:13:00,1.18287,1.18316,1.18286,1.18286,307300004.0
2007-02-08 21:14:00,1.18326,1.18331,1.18321,1.18327,284899999.0
2007-02-08 21:15:00,1.18325,1.1833,1.18325,1.18327,102500001.0
2007-02-08 21:16:00,1.18298,1.18311,1.18285,1.18307,156500002.0
2007-02-08 21:17:00,1.18306,1.18306,1.18289,1.18306,45800000.0
2007-02-08 21:18:00,1.1832,1.1834,1.1832,1.1833,51900000.0
2007-02-08 21:19:00,1.18322,1.18328,1.18308,1.18308,120800000.0
2007-02-08 21:20:00,1.18308,1.18316,1.18308,1.18316,73400002.0
2007-02-08 21:21:00,1.18321,1.18327,1.18315,1.18315,87690002.0
2007-02-08 21:22:00,1.18309,1.18313,1.18308,1.18313,62400000.0
2007-02-08 21:23:00,1.18309,1.18316,1.18309,1.18316,31900000.0
2007-02-08 21:24:00,1.18305,1.18305,1.18278,1.18278,117799996.0
2007-02-08 21:25:00,1.18277,1.18277,1.18264,1.18269,66600002.0
2007-02-08 21:26:00,1.18277,1.18278,1.1827,1.18278,65599999.0
2007-02-08 21:27:00,1.1828,1.18285,1.18271,1.18285,139999999.0
2007-02-08 21:28:00,1.1829,1.18297,1.18285,1.1829,252600001.0
2007-02-08 21:29:00,1.18285,1.18285,1.18267,1.18267,106699998.0
2007-02-08 21:30:00,1.18274,1.18279,1.18274,1.18274,42700000.0
2007-02-08 21:31:00,1.18268,1.18268,1.18265,1.18268,79100001.0
2007-02-08 21:32:00,1.18273,1.18282,1.1827,1.18279,166100000.0
2007-02-08 21:33:00,1.18282,1.18287,1.18273,1.18273,122600001.0
2007-02-08 21:34:00,1.18276,1.18288,1.18276,1.18288,98100001.0
2007-02-08 21:35:00,1.18285,1.18285,1.18276,1.18279,78300000.0
2007-02-08 21:36:00,1.18277,1.18284,1.18271,1.18273,129900002.0
2007-02-08 21:37:00,1.18285,1.18285,1.18276,1.18279,26700000.0
2007-02-08 21:38:00,1.18279,1.18283,1.18275,1.18275,153700003.0
2007-02-08 21:39:00,1.18274,1.18278,1.18268,1.18278,401700004.0
2007-02-08 21:40:00,1.18282,1.18282,1.18267,1.18274,322400004.0
2007-02-08 21:41:00,1.1827,1.1827,1.18259,1.18261,57900000.0
2007-02-08 21:42:00,1.18257,1.18261,1.18254,1.18257,94400001.0
2007-02-08 21:43:00,1.18253,1.18253,1.18245,1.18245,87300000.0
2007-02-08 21:44:00,1.1825,1.18255,1.18249,1.18252,118300003.0
2007-02-08 21:45:00,1.18254,1.18254,1.18248,1.18248,187700001.0
2007-02-08 21:46:00,1.18247,1.18266,1.18247,1.18256,149500002.0
2007-02-08 21:47:00,1.18256,1.18262,1.18255,1.18255,114100000.0
2007-02-08 21:48:00,1.18256,1.18269,1.18256,1.18266,78700000.0
2007-02-08 21:49:00,1.18265,1.18275,1.18263,1.18268,32800000.0
2007-02-08 21:50:00,1.18266,1.18272,1.18266,1.1827,151100001.0
2007-02-08 21:51:00,1.18256,1.18264,1.1824,1.1826,193600000.0
2007-02-08 21:52:00,1.18262,1.1827,1.1826,1.1827,43100000.0
2007-02-08 21:53:00,1.18269,1.1827,1.18265,1.1827,121700001.0
2007-02-08 21:54:00,1.18246,1.18249,1.18223,1.18242,160800002.0
2007-02-08 21:55:00,1.18268,1.18268,1.18252,1.18252,75800000.0
2007-02-08 21:56:00,1.18259,1.18267,1.18259,1.18267,46899999.0
2007-02-08 21:57:00,1.18255,1.18255,1.18247,1.18255,23300001.0
2007-02-08 21:58:00,1.18228,1.18228,1.18221,1.18224,74600001.0
2007-02-08 21:59:00,1.18217,1.18246,1.18217,1.18238,214899998.0
2007-02-08 22:00:00,1.18236,1.18238,1.1822,1.1822,179500000.0
2007-02-08 22:01:00,1.18225,1.18239,1.18225,1.18231,134899999.0
2007-02-08 22:02:00,1.18234,1.18251,1.1823,1.18235,365900001.0
2007-02-08 22:03:00,1.18236,1.18252,1.18236,1.18252,184000001.0
2007-02-08 22:04:00,1.1826,1.1826,1.18247,1.18252,206400006.0
2007-02-08 22:05:00,1.18252,1.18264,1.18252,1.18252,97199999.0
2007-02-08 22:06:00,1.18226,1.18253,1.18201,1.18206,245100001.0
2007-02-08 22:07:00,1.18258,1.18258,1.18243,1.18248,146999998.0
2007-02-08 22:08:00,1.18243,1.18249,1.1823,1.18233,141900003.0
2007-02-08 22:09:00,1.18225,1.18247,1.18225,1.18247,185900000.0
2007-02-08 22:10:00,1.18245,1.18247,1.18244,1.18247,19100000.0
2007-02-08 22:11:00,1.18248,1.18248,1.18242,1.18242,49900000.0
2007-02-08 22:12:00,1.18239,1.18243,1.18236,1.18239,145900001.0
2007-02-08 22:13:00,1.1825,1.18255,1.1825,1.1825,44500000.0
2007-02-08 22:14:00,1.18253,1.18253,1.18241,1.18245,95500000.0
2007-02-08 22:15:00,1.18248,1.18248,1.1824,1.18245,150999999.0
2007-02-08 22:16:00,1.18246,1.1826,1.18242,1.1826,98400002.0
2007-02-08 22:17:00,1.1825,1.18254,1.1824,1.18254,54999999.0
2007-02-08 22:18:00,1.18253,1.18253,1.18245,1.18245,54400001.0
2007-02-08 22:19:00,1.18242,1.18255,1.18242,1.18253,94799999.0
2007-02-08 22:20:00,1.18247,1.18255,1.18217,1.18243,130500001.0
2007-02-08 22:21:00,1.18263,1.18273,1.1826,1.1826,175200002.0
2007-02-08 22:22:00,1.1826,1.18271,1.1826,1.1826,123800002.0
2007-02-08 22:23:00,1.18265,1.18265,1.18265,1.18265,105899999.0
2007-02-08 22:24:00,1.18265,1.1827,1.18265,1.1827,117899999.0
2007-02-08 22:25:00,1.18266,1.18266,1.18251,1.18254,65400001.0
2007-02-08 22:26:00,1.18256,1.18259,1.18256,1.18259,4800000.0
2007-02-08 22:27:00,1.18248,1.18254,1.18245,1.18247,366899996.0
2007-02-08 22:28:00,1.18245,1.18245,1.18245,1.18245,800000.0
2007-02-08 22:29:00,1.18211,1.18247,1.18199,1.18215,420900003.0
2007-02-08 22:30:00,1.1821,1.18224,1.18205,1.18213,49800000.0
2007-02-08 22:31:00,1.18243,1.18243,1.18232,1.18232,4800000.0
2007-02-08 22:32:00,1.18227,1.18231,1.18222,1.18222,80200000.0
2007-02-08 22:33:00,1.18226,1.18237,1.18225,1.18237,69000000.0
2007-02-08 22:34:00,1.18235,1.18244,1.1823,1.1824,278600000.0
2007-02-08 22:35:00,1.18247,1.1825,1.18244,1.18245,103000000.0
2007-02-08 22:36:00,1.18245,1.18245,1.1824,1.1824,111099999.0
2007-02-08 22:37:00,1.18236,1.18237,1.18228,1.18228,60800001.0
2007-02-08 22:38:00,1.18232,1.18239,1.18227,1.18236,168200000.0
2007-02-08 22:39:00,1.18241,1.18241,1.18225,1.18225,133300001.0
2007-02-08 22:40:00,1.18235,1.18235,1.18225,1.18225,31699999.0
2007-02-08 22:41:00,1.18227,1.18228,1.18216,1.18219,103000001.0
2007-02-08 22:42:00,1.1822,1.1822,1.18209,1.18209,53200000.0
2007-02-08 22:43:00,1.18205,1.18208,1.18193,1.18208,267700000.0
2007-02-08 22:44:00,1.18208,1.18214,1.182,1.182,155800002.0
2007-02-08 22:45:00,1.18204,1.18211,1.18204,1.18211,26300000.0
2007-02-08 22:46:00,1.1822,1.18233,1.18215,1.18233,181100005.0
2007-02-08 22:47:00,1.18232,1.18232,1.18228,1.18228,36100000.0
2007-02-08 22:48:00,1.18237,1.18237,1.18227,1.18229,101700000.0
2007-02-08 22:49:00,1.18232,1.18232,1.18221,1.18223,61400001.0
2007-02-08 22:50:00,1.18231,1.18235,1.18229,1.18232,95200002.0
2007-02-08 22:51:00,1.18243,1.18243,1.1823,1.18235,67100000.0
2007-02-08 22:52:00,1.18226,1.18235,1.18218,1.18222,216500000.0
2007-02-08 22:53:00,1.18231,1.18244,1.18225,1.18228,161199998.0
2007-02-08 22:54:00,1.18228,1.18239,1.18226,1.18226,126699998.0
2007-02-08 22:55:00,1.1823,1.18244,1.18223,1.18227,260800001.0
2007-02-08 22:56:00,1.18227,1.18231,1.18225,1.18226,24800000.0
2007-02-08 22:57:00,1.18218,1.18233,1.18218,1.18227,111000000.0
2007-02-08 22:58:00,1.18235,1.18235,1.18211,1.18227,98699999.0
2007-02-08 22:59:00,1.18225,1.18225,1.18195,1.18205,65099999.0
2007-02-08 23:00:00,1.18201,1.18249,1.18201,1.18233,110800001.0
2007-02-08 23:01:00,1.18238,1.18242,1.18233,1.18233,33600000.0
2007-02-08 23:02:00,1.1822,1.18232,1.1821,1.18226,84400001.0
2007-02-08 23:03:00,1.18231,1.18237,1.18226,1.18235,43100000.0
2007-02-08 23:04:00,1.18238,1.18242,1.18223,1.18242,86100001.0
2007-02-08 23:05:00,1.18243,1.18243,1.18233,1.18235,155399998.0
2007-02-08 23:06:00,1.18242,1.18249,1.18236,1.18248,182400005.0
2007-02-08 23:07:00,1.1825,1.1826,1.18245,1.18249,99800000.0
2007-02-08 23:08:00,1.18244,1.18255,1.18243,1.18243,131600001.0
2007-02-08 23:09:00,1.1824,1.18245,1.18233,1.18245,92599999.0
2007-02-08 23:10:00,1.18238,1.18238,1.18223,1.18223,39000000.0
2007-02-08 23:11:00,1.18218,1.18236,1.18218,1.18236,16700000.0
2007-02-08 23:12:00,1.1823,1.18235,1.18225,1.18232,100000001.0
2007-02-08 23:13:00,1.18232,1.18236,1.18221,1.18223,131899999.0
2007-02-08 23:14:00,1.18215,1.1822,1.18215,1.1822,67200000.0
2007-02-08 23:15:00,1.18208,1.1822,1.18182,1.1822,94599999.0
2007-02-08 23:16:00,1.18209,1.1821,1.18199,1.18209,119600003.0
2007-02-08 23:17:00,1.18206,1.18212,1.18201,1.18203,79599998.0
2007-02-08 23:18:00,1.18205,1.18213,1.18193,1.18213,79000001.0
2007-02-08 23:19:00,1.18208,1.18208,1.18199,1.18202,18500000.0
2007-02-08 23:20:00,1.18195,1.1821,1.18187,1.1821,109000001.0
2007-02-08 23:21:00,1.18216,1.18219,1.18216,1.18219,1600000.0
2007-02-08 23:22:00,1.1821,1.18213,1.18192,1.18201,70699999.0
2007-02-08 23:23:00,1.18192,1.18201,1.18187,1.18194,103399999.0
2007-02-08 23:24:00,1.182,1.182,1.182,1.182,10300000.0
2007-02-08 23:25:00,1.18208,1.18208,1.18195,1.18195,112300001.0
2007-02-08 23:26:00,1.18193,1.18204,1.18189,1.18193,138600000.0
2007-02-08 23:27:00,1.18191,1.18199,1.1819,1.18199,82999999.0
2007-02-08 23:28:00,1.18198,1.18198,1.18181,1.18186,155500004.0
2007-02-08 23:29:00,1.18195,1.18195,1.18193,1.18193,100300004.0
2007-02-08 23:30:00,1.1819,1.18195,1.1819,1.1819,35300001.0
2007-02-08 23:31:00,1.18193,1.18197,1.18193,1.18197,8900000.0
2007-02-08 23:32:00,1.18195,1.18201,1.18189,1.182,146499998.0
2007-02-08 23:33:00,1.18195,1.18195,1.18185,1.18188,86600000.0
2007-02-08 23:34:00,1.18186,1.1819,1.1817,1.1819,82699998.0
2007-02-08 23:35:00,1.18179,1.18189,1.18172,1.1818,157000001.0
2007-02-08 23:36:00,1.18179,1.18186,1.18179,1.18186,8000000.0
2007-02-08 23:37:00,1.18188,1.18216,1.18188,1.18202,142900002.0
2007-02-08 23:38:00,1.18196,1.18211,1.18187,1.18203,103299998.0
2007-02-08 23:39:00,1.18205,1.18205,1.18203,1.18203,24900000.0
2007-02-08 23:40:00,1.18201,1.18201,1.18201,1.18201,62900002.0
2007-02-08 23:41:00,1.18213,1.18229,1.18213,1.18222,97600000.0
2007-02-08 23:42:00,1.18231,1.18258,1.18231,1.18256,164099998.0
2007-02-08 23:43:00,1.18262,1.18286,1.18262,1.18285,63500000.0
2007-02-08 23:44:00,1.18278,1.18278,1.18265,1.18265,115500000.0
2007-02-08 23:45:00,1.18272,1.18272,1.18254,1.18255,78400000.0
2007-02-08 23:46:00,1.18258,1.18258,1.18248,1.18248,9600000.0
2007-02-08 23:47:00,1.18222,1.18257,1.18215,1.18215,137299997.0
2007-02-08 23:48:00,1.1825,1.1825,1.18245,1.18245,34999999.0
2007-02-08 23:49:00,1.18245,1.1825,1.18243,1.18245,93500003.0
2007-02-08 23:50:00,1.18244,1.18259,1.18244,1.18258,36700001.0
2007-02-08 23:51:00,1.1826,1.18265,1.18253,1.18253,100700000.0
2007-02-08 23:52:00,1.18261,1.18273,1.18261,1.18264,77700000.0
2007-02-08 23:53:00,1.18258,1.18265,1.18255,1.1826,189400004.0
2007-02-08 23:54:00,1.1826,1.1826,1.1826,1.1826,35500000.0
2007-02-08 23:55:00,1.18255,1.18268,1.18255,1.18268,92000000.0
2007-02-08 23:56:00,1.18248,1.18248,1.18219,1.18219,146199999.0
2007-02-08 23:57:00,1.18222,1.18232,1.18212,1.18232,65600000.0
2007-02-08 23:58:00,1.18235,1.18245,1.18233,1.18243,34299999.0
2007-02-08 23:59:00,1.18254,1.18254,1.18247,1.18247,78100000.0
2007-02-09 00:00:00,1.18253,1.1826,1.18246,1.1825,77900002.0
2007-02-09 00:01:00,1.18242,1.18243,1.18228,1.18232,91899999.0
2007-02-09 00:02:00,1.1825,1.18251,1.18238,1.18247,78999999.0
2007-02-09 00:03:00,1.18235,1.18245,1.18235,1.18245,30000000.0
2007-02-09 00:04:00,1.18242,1.18242,1.18222,1.18222,111099999.0
2007-02-09 00:05:00,1.18217,1.18225,1.18213,1.18225,88599999.0
2007-02-09 00:06:00,1.18223,1.18228,1.18212,1.18215,93200001.0
2007-02-09 00:07:00,1.18188,1.1821,1.18188,1.18199,62000001.0
2007-02-09 00:08:00,1.18217,1.18222,1.18212,1.18222,54699998.0
2007-02-09 00:09:00,1.18193,1.18205,1.18193,1.18205,122500001.0
2007-02-09 00:10:00,1.18202,1.18217,1.18199,1.18199,164200000.0
2007-02-09 00:11:00,1.18225,1.18235,1.18225,1.18234,163300003.0
2007-02-09 00:12:00,1.18223,1.18223,1.18212,1.18219,51199999.0
2007-02-09 00:13:00,1.1822,1.18225,1.18217,1.18225,96900000.0
2007-02-09 00:14:00,1.18219,1.18228,1.18218,1.18228,194100002.0
2007-02-09 00:15:00,1.1823,1.18249,1.18223,1.18223,151999999.0
2007-02-09 00:16:00,1.18219,1.18227,1.18213,1.18218,163600003.0
2007-02-09 00:17:00,1.18225,1.18225,1.18199,1.18202,16400000.0
2007-02-09 00:18:00,1.18228,1.18228,1.18219,1.1822,45800000.0
2007-02-09 00:19:00,1.1822,1.18223,1.1821,1.18217,124900000.0
2007-02-09 00:20:00,1.18198,1.18211,1.18194,1.182,93200000.0
2007-02-09 00:21:00,1.18206,1.18211,1.18192,1.18193,84700002.0
2007-02-09 00:22:00,1.182,1.18204,1.18196,1.18199,67700000.0
2007-02-09 00:23:00,1.18214,1.18246,1.18214,1.1824,174100002.0
2007-02-09 00:24:00,1.1824,1.1824,1.18222,1.18229,82100001.0
2007-02-09 00:25:00,1.18204,1.18212,1.18196,1.18202,130800000.0
2007-02-09 00:26:00,1.18204,1.18209,1.18189,1.182,137599998.0
2007-02-09 00:27:00,1.18205,1.18208,1.18196,1.18205,77600001.0
2007-02-09 00:28:00,1.1823,1.1823,1.18225,1.1823,85700004.0
2007-02-09 00:29:00,1.18225,1.18227,1.18208,1.18208,61300000.0
2007-02-09 00:30:00,1.18205,1.1821,1.18202,1.18205,42999999.0
2007-02-09 00:31:00,1.18206,1.18213,1.18188,1.18199,185200001.0
2007-02-09 00:32:00,1.18212,1.18215,1.18209,1.18213,110400002.0
2007-02-09 00:33:00,1.18215,1.1822,1.18209,1.18213,89800000.0
2007-02-09 00:34:00,1.18213,1.18219,1.18199,1.18219,87499999.0
2007-02-09 00:35:00,1.18206,1.18216,1.18206,1.18216,124599997.0
2007-02-09 00:36:00,1.18202,1.18215,1.18202,1.18202,76400001.0
2007-02-09 00:37:00,1.18208,1.18215,1.18208,1.18215,28700000.0
2007-02-09 00:38:00,1.18205,1.1821,1.18202,1.18207,48399998.0
2007-02-09 00:39:00,1.18218,1.18234,1.18218,1.18223,102699999.0
2007-02-09 00:40:00,1.18207,1.18212,1.18207,1.1821,69499999.0
2007-02-09 00:41:00,1.1821,1.18215,1.1821,1.18215,13500000.0
2007-02-09 00:42:00,1.18216,1.18216,1.18214,1.18214,45900002.0
2007-02-09 00:43:00,1.18221,1.1823,1.18218,1.18226,83800000.0
2007-02-09 00:44:00,1.18213,1.18218,1.18211,1.18218,41100000.0
2007-02-09 00:45:00,1.18199,1.18205,1.18196,1.18201,71500001.0
2007-02-09 00:46:00,1.18217,1.18226,1.18217,1.18226,54400001.0
2007-02-09 00:47:00,1.18222,1.18229,1.18216,1.18227,62000001.0
2007-02-09 00:48:00,1.18228,1.18233,1.18219,1.18233,127900001.0
2007-02-09 00:49:00,1.18233,1.18235,1.18225,1.18225,62800000.0
2007-02-09 00:50:00,1.18235,1.18235,1.18227,1.1823,197599997.0
2007-02-09 00:51:00,1.18234,1.18234,1.18195,1.18199,48600000.0
2007-02-09 00:52:00,1.18194,1.18204,1.18194,1.18196,49000000.0
2007-02-09 00:53:00,1.18228,1.18239,1.18228,1.18231,135800000.0
2007-02-09 00:54:00,1.18227,1.18227,1.18209,1.18209,162500002.0
2007-02-09 00:55:00,1.18205,1.18215,1.18182,1.18182,111599998.0
2007-02-09 00:56:00,1.18182,1.18194,1.18182,1.18188,74200002.0
2007-02-09 00:57:00,1.18183,1.18234,1.18183,1.18234,132199997.0
2007-02-09 00:58:00,1.18225,1.1823,1.18225,1.1823,47299999.0
2007-02-09 00:59:00,1.18228,1.18232,1.18226,1.18228,60999999.0
2007-02-09 01:00:00,1.1823,1.18238,1.1823,1.18238,155000002.0
2007-02-09 01:01:00,1.18235,1.18235,1.18225,1.1823,80799998.0
2007-02-09 01:02:00,1.18228,1.1823,1.18221,1.18228,68800000.0
2007-02-09 01:03:00,1.18235,1.18235,1.18222,1.18235,52300000.0
2007-02-09 01:04:00,1.18228,1.18228,1.18219,1.18222,62300000.0
2007-02-09 01:05:00,1.18227,1.18231,1.1821,1.18229,71100000.0
2007-02-09 01:06:00,1.18218,1.18218,1.18207,1.18218,109300003.0
2007-02-09 01:07:00,1.18245,1.18245,1.1819,1.18204,118300001.0
2007-02-09 01:08:00,1.18218,1.18218,1.18198,1.18213,195900003.0
2007-02-09 01:09:00,1.18215,1.18215,1.18215,1.18215,800000.0
2007-02-09 01:10:00,1.18214,1.18221,1.18211,1.18218,16000000.0
2007-02-09 01:11:00,1.18213,1.18232,1.18213,1.18232,111799998.0
2007-02-09 01:12:00,1.18227,1.1824,1.18227,1.1824,74499998.0
2007-02-09 01:13:00,1.18244,1.18244,1.18228,1.18232,60400000.0
2007-02-09 01:14:00,1.18235,1.18235,1.18235,1.18235,65799999.0
2007-02-09 01:15:00,1.18245,1.18247,1.18244,1.18247,54300002.0
2007-02-09 01:16:00,1.18255,1.18259,1.1825,1.18254,46200000.0
2007-02-09 01:17:00,1.1826,1.1826,1.18255,1.1826,121800001.0
2007-02-09 01:18:00,1.18265,1.18273,1.18265,1.18273,40800000.0
2007-02-09 01:19:00,1.18263,1.18263,1.18257,1.18257,17600000.0
2007-02-09 01:20:00,1.18228,1.18238,1.18219,1.18238,58500000.0
2007-02-09 01:21:00,1.18248,1.1825,1.18245,1.18245,46100001.0
2007-02-09 01:22:00,1.1825,1.1825,1.1825,1.1825,21900000.0
2007-02-09 01:23:00,1.18252,1.18254,1.1824,1.18251,81600000.0
2007-02-09 01:24:00,1.18237,1.1824,1.18224,1.18224,75000001.0
2007-02-09 01:25:00,1.1825,1.18253,1.18245,1.18253,22400000.0
2007-02-09 01:26:00,1.1825,1.1825,1.1825,1.1825,10000000.0
2007-02-09 01:27:00,1.1825,1.1825,1.18243,1.18245,83600000.0
2007-02-09 01:28:00,1.18262,1.18262,1.18261,1.18261,12000000.0
2007-02-09 01:29:00,1.18266,1.18266,1.18244,1.18252,58000000.0
2007-02-09 01:30:00,1.18248,1.18258,1.18248,1.18254,150400001.0
2007-02-09 01:31:00,1.18247,1.18262,1.18229,1.18229,137800002.0
2007-02-09 01:32:00,1.18231,1.18244,1.18231,1.18244,19000000.0
2007-02-09 01:33:00,1.18245,1.18257,1.18236,1.18257,147899999.0
2007-02-09 01:34:00,1.18255,1.18261,1.18253,1.18253,75400002.0
2007-02-09 01:35:00,1.18284,1.18284,1.18273,1.18273,82500000.0
2007-02-09 01:36:00,1.18255,1.18255,1.18245,1.1825,89300001.0
2007-02-09 01:37:00,1.18243,1.1825,1.18243,1.1825,9600000.0
2007-02-09 01:38:00,1.18277,1.18277,1.18243,1.18243,169000006.0
2007-02-09 01:39:00,1.18233,1.18233,1.18205,1.18212,48900000.0
2007-02-09 01:40:00,1.18244,1.18259,1.18244,1.18259,36800000.0
2007-02-09 01:41:00,1.18262,1.18263,1.18254,1.18263,33499999.0
2007-02-09 01:42:00,1.18258,1.18289,1.18258,1.18276,77100000.0
2007-02-09 01:43:00,1.18278,1.18281,1.18276,1.18281,18400000.0
2007-02-09 01:44:00,1.1824,1.18261,1.18232,1.18253,161499998.0
2007-02-09 01:45:00,1.18267,1.18267,1.18263,1.18263,20700000.0
2007-02-09 01:46:00,1.18268,1.18283,1.18262,1.1827,158800001.0
2007-02-09 01:47:00,1.18268,1.18289,1.18268,1.18287,77800001.0
2007-02-09 01:48:00,1.18294,1.18303,1.1829,1.18299,39300000.0
2007-02-09 01:49:00,1.18291,1.18296,1.18287,1.18295,71300000.0
2007-02-09 01:50:00,1.18291,1.18296,1.18287,1.18291,87099999.0
2007-02-09 01:51:00,1.18297,1.18303,1.18293,1.18293,91600001.0
2007-02-09 01:52:00,1.183,1.18305,1.18295,1.18305,121300001.0
2007-02-09 01:53:00,1.183,1.183,1.183,1.183,17700000.0
2007-02-09 01:54:00,1.18302,1.18304,1.18279,1.18279,13600000.0
2007-02-09 01:55:00,1.18267,1.18294,1.18267,1.18294,36100000.0
2007-02-09 01:56:00,1.1827,1.18282,1.18262,1.18282,85700001.0
2007-02-09 01:57:00,1.18276,1.18285,1.18259,1.18259,135700000.0
2007-02-09 01:58:00,1.18287,1.18287,1.18281,1.18281,75500000.0
2007-02-09 01:59:00,1.18283,1.18287,1.18283,1.18287,9600000.0
2007-02-09 02:00:00,1.18253,1.18274,1.18253,1.18261,112799997.0
2007-02-09 02:01:00,1.18292,1.18293,1.18292,1.18292,41000001.0
2007-02-09 02:02:00,1.18283,1.18283,1.18277,1.18277,89500000.0
2007-02-09 02:03:00,1.18306,1.18318,1.18297,1.18312,152000005.0
2007-02-09 02:04:00,1.18272,1.18275,1.18265,1.18265,96899999.0
2007-02-09 02:05:00,1.1829,1.1829,1.18259,1.18259,99700001.0
2007-02-09 02:06:00,1.18242,1.18254,1.1824,1.1824,63099999.0
2007-02-09 02:07:00,1.1827,1.1827,1.18256,1.18257,87500001.0
2007-02-09 02:08:00,1.1826,1.1826,1.18255,1.18255,71200001.0
2007-02-09 02:09:00,1.18221,1.18234,1.18221,1.1823,127799999.0
2007-02-09 02:10:00,1.18257,1.18268,1.18257,1.18257,97600002.0
2007-02-09 02:11:00,1.18256,1.1826,1.18253,1.1826,55100001.0
2007-02-09 02:12:00,1.18258,1.18258,1.18255,1.18255,8300000.0
2007-02-09 02:13:00,1.18257,1.18258,1.18253,1.18258,38999998.0
2007-02-09 02:14:00,1.18227,1.18235,1.18198,1.18198,105000000.0
2007-02-09 02:15:00,1.18264,1.18264,1.18249,1.18257,124899999.0
2007-02-09 02:16:00,1.18253,1.18257,1.18253,1.18257,36000000.0
2007-02-09 02:17:00,1.18253,1.18255,1.1824,1.18247,125799998.0
2007-02-09 02:18:00,1.18255,1.18255,1.18255,1.18255,2400000.0
2007-02-09 02:19:00,1.18253,1.18263,1.1825,1.1826,170000005.0
2007-02-09 02:20:00,1.18256,1.18269,1.18256,1.18262,71100002.0
2007-02-09 02:21:00,1.18232,1.18267,1.18232,1.18256,68000001.0
2007-02-09 02:22:00,1.18255,1.18263,1.1825,1.18263,72300001.0
2007-02-09 02:23:00,1.18257,1.18265,1.1825,1.18265,38400000.0
2007-02-09 02:24:00,1.1826,1.1826,1.18255,1.18255,37400001.0
2007-02-09 02:25:00,1.18255,1.18262,1.18255,1.18262,28799999.0
2007-02-09 02:26:00,1.18238,1.18245,1.18223,1.18238,213300000.0
2007-02-09 02:27:00,1.18239,1.18249,1.18232,1.18248,177700003.0
2007-02-09 02:28:00,1.1826,1.1826,1.1826,1.1826,800000.0
2007-02-09 02:29:00,1.18255,1.18265,1.18253,1.1826,206299996.0
2007-02-09 02:30:00,1.18264,1.18267,1.18262,1.18265,90100000.0
2007-02-09 02:31:00,1.18242,1.18244,1.18233,1.18238,156600000.0
2007-02-09 02:32:00,1.18247,1.18253,1.18235,1.18235,118000000.0
2007-02-09 02:33:00,1.18243,1.18247,1.18231,1.18233,93400001.0
2007-02-09 02:34:00,1.18262,1.18263,1.18257,1.18257,79800000.0
2007-02-09 02:35:00,1.18262,1.18262,1.18253,1.18253,12000000.0
2007-02-09 02:36:00,1.18225,1.18264,1.18225,1.18264,158399997.0
2007-02-09 02:37:00,1.18265,1.18265,1.18255,1.18255,28700001.0
2007-02-09 02:38:00,1.18233,1.18258,1.18233,1.18254,76100000.0
2007-02-09 02:39:00,1.18258,1.18263,1.18248,1.18257,115800000.0
2007-02-09 02:40:00,1.1826,1.18262,1.18247,1.18253,101699997.0
2007-02-09 02:41:00,1.18256,1.18256,1.18249,1.18249,12900000.0
2007-02-09 02:42:00,1.18248,1.18251,1.1824,1.18243,93699999.0
2007-02-09 02:43:00,1.18222,1.18246,1.18216,1.1824,151400001.0
2007-02-09 02:44:00,1.18247,1.18253,1.18247,1.18253,51800000.0
2007-02-09 02:45:00,1.18247,1.18259,1.18246,1.18253,80300002.0
2007-02-09 02:46:00,1.18255,1.18255,1.18255,1.18255,20700001.0
2007-02-09 02:47:00,1.18254,1.18254,1.18249,1.18249,7200000.0
2007-02-09 02:48:00,1.18253,1.18255,1.18245,1.1825,193699999.0
2007-02-09 02:49:00,1.18259,1.18259,1.18256,1.18256,49700002.0
2007-02-09 02:50:00,1.18257,1.1826,1.18253,1.18259,58000001.0
2007-02-09 02:51:00,1.18252,1.18261,1.1825,1.1825,86300000.0
2007-02-09 02:52:00,1.18242,1.18252,1.18231,1.18243,140200003.0
2007-02-09 02:53:00,1.18246,1.18269,1.18246,1.18269,121000002.0
2007-02-09 02:54:00,1.18261,1.18261,1.18242,1.1826,143500003.0
2007-02-09 02:55:00,1.18275,1.18275,1.18268,1.18268,39400000.0
2007-02-09 02:56:00,1.18278,1.18278,1.18273,1.18273,51099999.0
2007-02-09 02:57:00,1.18272,1.18283,1.1827,1.1827,24400000.0
2007-02-09 02:58:00,1.18277,1.18278,1.18277,1.18278,48500000.0
2007-02-09 02:59:00,1.18285,1.18293,1.18271,1.18271,62599999.0
2007-02-09 03:00:00,1.18255,1.18271,1.18237,1.18271,76499998.0
2007-02-09 03:01:00,1.18256,1.18279,1.18243,1.18279,119000000.0
2007-02-09 03:02:00,1.18266,1.18273,1.18251,1.18267,72900000.0
2007-02-09 03:03:00,1.1828,1.18284,1.18272,1.18279,69700001.0
2007-02-09 03:04:00,1.18282,1.18284,1.18269,1.18269,80700001.0
2007-02-09 03:05:00,1.1827,1.18286,1.1827,1.18276,84200001.0
2007-02-09 03:06:00,1.18273,1.18273,1.1827,1.18273,62500001.0
2007-02-09 03:07:00,1.1828,1.1828,1.18278,1.18279,34100000.0
2007-02-09 03:08:00,1.18277,1.18283,1.18266,1.18276,121800000.0
2007-02-09 03:09:00,1.18285,1.1829,1.18282,1.18289,15400000.0
2007-02-09 03:10:00,1.18276,1.18281,1.18263,1.18266,125299999.0
2007-02-09 03:11:00,1.18271,1.18281,1.18262,1.18274,55700000.0
2007-02-09 03:12:00,1.18292,1.183,1.18292,1.183,23500000.0
2007-02-09 03:13:00,1.18307,1.18307,1.18293,1.18295,36200000.0
2007-02-09 03:14:00,1.18277,1.18286,1.18274,1.1828,17300000.0
2007-02-09 03:15:00,1.18295,1.18295,1.18257,1.18267,160900002.0
2007-02-09 03:16:00,1.1827,1.18286,1.18254,1.18283,116100000.0
2007-02-09 03:17:00,1.18303,1.18305,1.18295,1.18295,89900000.0
2007-02-09 03:18:00,1.18307,1.18312,1.18295,1.18305,68899999.0
2007-02-09 03:19:00,1.18289,1.18289,1.18278,1.18278,7200000.0
2007-02-09 03:20:00,1.18272,1.18278,1.18271,1.18274,115600002.0
2007-02-09 03:21:00,1.18257,1.18257,1.18248,1.18257,44200000.0
2007-02-09 03:22:00,1.18254,1.18262,1.18254,1.18261,63700002.0
2007-02-09 03:23:00,1.18252,1.18264,1.18252,1.18258,131000001.0
2007-02-09 03:24:00,1.18254,1.18254,1.18253,1.18253,25800000.0
2007-02-09 03:25:00,1.1825,1.18255,1.18245,1.18253,40400000.0
2007-02-09 03:26:00,1.18256,1.1827,1.18251,1.18268,115199999.0
2007-02-09 03:27:00,1.1827,1.18273,1.1827,1.18273,32700000.0
2007-02-09 03:28:00,1.18236,1.18258,1.18231,1.18258,88299998.0
2007-02-09 03:29:00,1.18271,1.18271,1.18252,1.18263,195099996.0
2007-02-09 03:30:00,1.18274,1.18278,1.18263,1.18272,72500001.0
2007-02-09 03:31:00,1.18275,1.18277,1.18268,1.18277,91099997.0
2007-02-09 03:32:00,1.18304,1.1831,1.18275,1.18275,40300000.0
2007-02-09 03:33:00,1.18252,1.18284,1.18252,1.18272,170299997.0
2007-02-09 03:34:00,1.18275,1.18283,1.18275,1.18283,22300000.0
2007-02-09 03:35:00,1.18276,1.18288,1.18276,1.18288,17800000.0
2007-02-09 03:36:00,1.18288,1.1829,1.18276,1.1829,68200001.0
2007-02-09 03:37:00,1.18281,1.18284,1.18281,1.18284,30500000.0
2007-02-09 03:38:00,1.18278,1.18292,1.18278,1.18292,16000000.0
2007-02-09 03:39:00,1.18273,1.18283,1.18266,1.18268,131799998.0
2007-02-09 03:40:00,1.18275,1.18283,1.18246,1.18246,218900001.0
2007-02-09 03:41:00,1.18269,1.18288,1.18261,1.18288,117600000.0
2007-02-09 03:42:00,1.18281,1.18284,1.18281,1.18284,33299999.0
2007-02-09 03:43:00,1.1829,1.18297,1.18283,1.18283,78599999.0
2007-02-09 03:44:00,1.1829,1.1829,1.18283,1.18283,26300000.0
2007-02-09 03:45:00,1.1829,1.18307,1.1829,1.18301,67999999.0
2007-02-09 03:46:00,1.18308,1.18308,1.18298,1.18303,87100000.0
2007-02-09 03:47:00,1.1829,1.18296,1.18279,1.18295,94800001.0
2007-02-09 03:48:00,1.18287,1.18304,1.18287,1.18295,76199998.0
2007-02-09 03:49:00,1.18315,1.18325,1.18315,1.18316,104700003.0
2007-02-09 03:50:00,1.18318,1.18332,1.18318,1.18327,124599999.0
2007-02-09 03:51:00,1.18314,1.18316,1.18314,1.18316,46399999.0
2007-02-09 03:52:00,1.18304,1.18318,1.18304,1.18309,104100000.0
2007-02-09 03:53:00,1.18313,1.18313,1.18286,1.18288,111300000.0
2007-02-09 03:54:00,1.18285,1.18311,1.18276,1.18311,72800002.0
2007-02-09 03:55:00,1.18322,1.18325,1.18322,1.18322,35099999.0
2007-02-09 03:56:00,1.18322,1.18322,1.18306,1.18311,79100001.0
2007-02-09 03:57:00,1.18322,1.18333,1.18322,1.18333,20000000.0
2007-02-09 03:58:00,1.18298,1.18313,1.18284,1.18301,146499999.0
2007-02-09 03:59:00,1.18339,1.18339,1.18339,1.18339,27099999.0
2007-02-09 04:00:00,1.1833,1.18341,1.18307,1.18307,132400003.0
2007-02-09 04:01:00,1.18293,1.18318,1.18286,1.18317,75199998.0
2007-02-09 04:02:00,1.18341,1.18341,1.18339,1.18339,28600000.0
2007-02-09 04:03:00,1.18303,1.18328,1.18297,1.18304,92599999.0
2007-02-09 04:04:00,1.18335,1.18335,1.18325,1.18325,27600000.0
2007-02-09 04:05:00,1.18323,1.1833,1.18305,1.1833,57500001.0
2007-02-09 04:06:00,1.1833,1.1833,1.18317,1.18322,33500001.0
2007-02-09 04:07:00,1.18298,1.18307,1.18291,1.18307,127599998.0
2007-02-09 04:08:00,1.18305,1.18312,1.18296,1.18296,110300002.0
2007-02-09 04:09:00,1.18297,1.18331,1.18297,1.18326,62000000.0
2007-02-09 04:10:00,1.18322,1.18328,1.18315,1.18328,153000003.0
2007-02-09 04:11:00,1.18319,1.18319,1.18295,1.18306,87900000.0
2007-02-09 04:12:00,1.18329,1.18329,1.18318,1.18321,210800000.0
2007-02-09 04:13:00,1.18337,1.18337,1.18279,1.18279,120399998.0
2007-02-09 04:14:00,1.18292,1.18306,1.18292,1.18305,52799999.0
2007-02-09 04:15:00,1.18322,1.18322,1.18289,1.18306,119099997.0
2007-02-09 04:16:00,1.18297,1.18298,1.18297,1.18298,24200000.0
2007-02-09 04:17:00,1.18284,1.18303,1.18284,1.18303,32700001.0
2007-02-09 04:18:00,1.18318,1.18319,1.18318,1.18319,1700000.0
2007-02-09 04:19:00,1.18317,1.18332,1.18303,1.18303,95100001.0
2007-02-09 04:20:00,1.183,1.18316,1.1829,1.18292,113200001.0
2007-02-09 04:21:00,1.18313,1.18313,1.18297,1.18303,102000001.0
2007-02-09 04:22:00,1.18301,1.18309,1.18294,1.18304,153799995.0
2007-02-09 04:23:00,1.18299,1.18299,1.1829,1.18293,45500000.0
2007-02-09 04:24:00,1.18295,1.18305,1.18295,1.18295,77000002.0
2007-02-09 04:25:00,1.18302,1.18303,1.18302,1.18303,55600001.0
2007-02-09 04:26:00,1.18296,1.18296,1.18294,1.18294,18600000.0
2007-02-09 04:27:00,1.18273,1.1829,1.18265,1.1829,160900001.0
2007-02-09 04:28:00,1.18285,1.18294,1.18285,1.18294,29500000.0
2007-02-09 04:29:00,1.18296,1.18296,1.1828,1.18285,99800002.0
2007-02-09 04:30:00,1.18273,1.1828,1.18248,1.1827,151000004.0
2007-02-09 04:31:00,1.18268,1.18282,1.18257,1.18261,95400000.0
2007-02-09 04:32:00,1.18282,1.18293,1.18282,1.1829,90300002.0
2007-02-09 04:33:00,1.18279,1.18291,1.18253,1.18253,70599999.0
2007-02-09 04:34:00,1.1829,1.18295,1.18285,1.1829,58700001.0
2007-02-09 04:35:00,1.18285,1.18294,1.18285,1.1829,149999999.0
2007-02-09 04:36:00,1.18291,1.18304,1.18291,1.18304,52000000.0
2007-02-09 04:37:00,1.183,1.18302,1.183,1.18302,32800001.0
2007-02-09 04:38:00,1.183,1.18305,1.18297,1.183,139300001.0
2007-02-09 04:39:00,1.18302,1.18306,1.18302,1.18306,12400000.0
2007-02-09 04:40:00,1.1831,1.18314,1.183,1.183,102900003.0
2007-02-09 04:41:00,1.183,1.183,1.18295,1.18295,26900000.0
2007-02-09 04:42:00,1.183,1.183,1.183,1.183,21500001.0
2007-02-09 04:43:00,1.18298,1.18305,1.1829,1.183,112199998.0
2007-02-09 04:44:00,1.1829,1.18293,1.18273,1.18282,43900000.0
2007-02-09 04:45:00,1.18294,1.18307,1.18283,1.18287,89399999.0
2007-02-09 04:46:00,1.18272,1.18286,1.18269,1.18278,147700000.0
2007-02-09 04:47:00,1.18273,1.183,1.18273,1.18289,116200002.0
2007-02-09 04:48:00,1.18298,1.18298,1.18292,1.18292,57700000.0
2007-02-09 04:49:00,1.18268,1.18287,1.1825,1.18287,118700001.0
2007-02-09 04:50:00,1.18287,1.18287,1.18275,1.18275,56899998.0
2007-02-09 04:51:00,1.1828,1.18292,1.18265,1.18276,120100003.0
2007-02-09 04:52:00,1.18292,1.18296,1.18254,1.18272,116400001.0
2007-02-09 04:53:00,1.18298,1.18307,1.18298,1.18305,33699999.0
2007-02-09 04:54:00,1.18305,1.18306,1.18297,1.183,69500002.0
2007-02-09 04:55:00,1.18292,1.18294,1.18273,1.18282,83300001.0
2007-02-09 04:56:00,1.1828,1.18291,1.18261,1.18277,159999998.0
2007-02-09 04:57:00,1.18303,1.18303,1.18289,1.18292,26100000.0
2007-02-09 04:58:00,1.18277,1.18288,1.18264,1.18283,116600001.0
2007-02-09 04:59:00,1.18287,1.1829,1.18283,1.18287,187199999.0
2007-02-09 05:00:00,1.1829,1.1829,1.1828,1.1828,14700000.0
2007-02-09 05:01:00,1.1829,1.1829,1.18285,1.1829,51900000.0
2007-02-09 05:02:00,1.1829,1.18298,1.18283,1.1829,134500000.0
2007-02-09 05:03:00,1.18289,1.18289,1.18288,1.18288,47900000.0
2007-02-09 05:04:00,1.18276,1.18286,1.18244,1.18244,69500000.0
2007-02-09 05:05:00,1.18234,1.18246,1.18234,1.18246,53700000.0
2007-02-09 05:06:00,1.1823,1.18236,1.18227,1.18234,119700001.0
2007-02-09 05:07:00,1.18223,1.1823,1.18196,1.18214,65200000.0
2007-02-09 05:08:00,1.18238,1.18238,1.18227,1.18231,63500001.0
2007-02-09 05:09:00,1.18233,1.18234,1.18223,1.18223,88499999.0
2007-02-09 05:10:00,1.18225,1.18233,1.18222,1.18233,55700001.0
2007-02-09 05:11:00,1.18217,1.18225,1.18193,1.18194,101500001.0
2007-02-09 05:12:00,1.1824,1.1824,1.18229,1.18229,87900002.0
2007-02-09 05:13:00,1.18225,1.18234,1.18224,1.18231,61399998.0
2007-02-09 05:14:00,1.18239,1.18239,1.18233,1.18238,54200000.0
2007-02-09 05:15:00,1.18235,1.1824,1.18233,1.18233,71300001.0
2007-02-09 05:16:00,1.18249,1.18261,1.18239,1.18239,98400000.0
2007-02-09 05:17:00,1.1824,1.18243,1.18235,1.18235,32000000.0
2007-02-09 05:18:00,1.18227,1.18245,1.18227,1.1824,155799998.0
2007-02-09 05:19:00,1.18228,1.18228,1.182,1.18206,155500002.0
2007-02-09 05:20:00,1.18248,1.18248,1.18235,1.1824,70399998.0
2007-02-09 05:21:00,1.1824,1.1824,1.1824,1.1824,19100001.0
2007-02-09 05:22:00,1.18238,1.18238,1.1823,1.18232,33500001.0
2007-02-09 05:23:00,1.18227,1.18229,1.18221,1.18223,87600002.0
2007-02-09 05:24:00,1.182,1.18228,1.18192,1.18223,112400000.0
2007-02-09 05:25:00,1.18188,1.18216,1.1818,1.18212,56800000.0
2007-02-09 05:26:00,1.18237,1.18251,1.18209,1.18209,89899998.0
2007-02-09 05:27:00,1.18222,1.18228,1.18222,1.18228,4100000.0
2007-02-09 05:28:00,1.1823,1.1823,1.1823,1.1823,5300000.0
2007-02-09 05:29:00,1.18242,1.18244,1.18215,1.18217,153299999.0
2007-02-09 05:30:00,1.18217,1.18241,1.18203,1.18236,138300000.0
2007-02-09 05:31:00,1.1823,1.18235,1.18221,1.18225,61400000.0
2007-02-09 05:32:00,1.18191,1.1824,1.18189,1.1824,94200000.0
2007-02-09 05:33:00,1.18227,1.18228,1.18227,1.18228,46100000.0
2007-02-09 05:34:00,1.18228,1.18239,1.18228,1.18233,109700000.0
2007-02-09 05:35:00,1.1824,1.1824,1.18238,1.18238,26499999.0
2007-02-09 05:36:00,1.18215,1.18235,1.18205,1.18205,102399999.0
2007-02-09 05:37:00,1.18205,1.18223,1.18197,1.18221,187700000.0
2007-02-09 05:38:00,1.18226,1.18239,1.18205,1.18214,56500000.0
2007-02-09 05:39:00,1.1824,1.18245,1.18235,1.18245,157699998.0
2007-02-09 05:40:00,1.18196,1.18235,1.18196,1.18235,72300001.0
2007-02-09 05:41:00,1.18238,1.18238,1.18199,1.18204,46190000.0
2007-02-09 05:42:00,1.18217,1.18241,1.18217,1.18219,28400001.0
2007-02-09 05:43:00,1.18228,1.18242,1.18228,1.18242,50199998.0
2007-02-09 05:44:00,1.18223,1.18229,1.18212,1.18218,127100000.0
2007-02-09 05:45:00,1.18195,1.18246,1.18195,1.1822,92000000.0
2007-02-09 05:46:00,1.18238,1.18242,1.18233,1.18233,115299997.0
2007-02-09 05:47:00,1.18238,1.18238,1.18228,1.18233,93599998.0
2007-02-09 05:48:00,1.18225,1.1823,1.18225,1.1823,38800000.0
2007-02-09 05:49:00,1.18227,1.18231,1.18216,1.18231,85400000.0
2007-02-09 05:50:00,1.18199,1.18213,1.18199,1.1821,77800000.0
2007-02-09 05:51:00,1.1822,1.18235,1.1822,1.18225,145199999.0
2007-02-09 05:52:00,1.18235,1.18235,1.18222,1.18222,99200000.0
2007-02-09 05:53:00,1.182,1.18214,1.1819,1.18195,42899999.0
2007-02-09 05:54:00,1.18235,1.18235,1.1823,1.1823,23000001.0
2007-02-09 05:55:00,1.18227,1.18227,1.1821,1.18215,55200000.0
2007-02-09 05:56:00,1.18207,1.1821,1.18207,1.1821,29899999.0
2007-02-09 05:57:00,1.18204,1.1821,1.18203,1.18203,92100001.0
2007-02-09 05:58:00,1.18203,1.18213,1.18196,1.18196,112300000.0
2007-02-09 05:59:00,1.18199,1.18211,1.18199,1.18204,78600000.0
2007-02-09 06:00:00,1.18207,1.18217,1.18202,1.18208,111700002.0
2007-02-09 06:01:00,1.18208,1.18217,1.18196,1.18217,75400000.0
2007-02-09 06:02:00,1.18195,1.18206,1.18191,1.18195,80100000.0
2007-02-09 06:03:00,1.18192,1.18195,1.18184,1.18184,149900001.0
2007-02-09 06:04:00,1.18176,1.18178,1.18173,1.18174,80799998.0
2007-02-09 06:05:00,1.18185,1.18185,1.18172,1.18175,99000000.0
2007-02-09 06:06:00,1.1818,1.1818,1.18175,1.18175,31800000.0
2007-02-09 06:07:00,1.18183,1.18183,1.18171,1.18174,40800000.0
2007-02-09 06:08:00,1.18182,1.18199,1.18181,1.18182,99400001.0
2007-02-09 06:09:00,1.18183,1.18195,1.18183,1.18192,44400000.0
2007-02-09 06:10:00,1.18207,1.18207,1.1819,1.18202,24300000.0
2007-02-09 06:11:00,1.18197,1.18209,1.18197,1.18203,56800000.0
2007-02-09 06:12:00,1.18204,1.18207,1.182,1.182,30000001.0
2007-02-09 06:13:00,1.18203,1.18208,1.18198,1.18208,96100000.0
2007-02-09 06:14:00,1.18208,1.18208,1.18198,1.18208,66200001.0
2007-02-09 06:15:00,1.1821,1.18215,1.18202,1.18215,34900000.0
2007-02-09 06:16:00,1.18208,1.18212,1.18202,1.18212,49100000.0
2007-02-09 06:17:00,1.18215,1.18229,1.18213,1.18214,87600001.0
2007-02-09 06:18:00,1.18213,1.18217,1.18204,1.18209,103999999.0
2007-02-09 06:19:00,1.18218,1.1822,1.18213,1.1822,75200001.0
2007-02-09 06:20:00,1.18217,1.1822,1.18217,1.1822,70099999.0
2007-02-09 06:21:00,1.18219,1.18228,1.18213,1.18226,73300000.0
2007-02-09 06:22:00,1.18228,1.18232,1.18225,1.18232,64500001.0
2007-02-09 06:23:00,1.18225,1.18232,1.18224,1.18227,128799999.0
2007-02-09 06:24:00,1.18225,1.18231,1.18223,1.1823,83199999.0
2007-02-09 06:25:00,1.18228,1.18228,1.18214,1.18214,57600002.0
2007-02-09 06:26:00,1.18231,1.18238,1.18225,1.18225,42299999.0
2007-02-09 06:27:00,1.1821,1.1822,1.18205,1.18216,82600001.0
2007-02-09 06:28:00,1.18212,1.18217,1.18193,1.18215,137499998.0
2007-02-09 06:29:00,1.1821,1.18233,1.18207,1.18213,136900001.0
2007-02-09 06:30:00,1.18232,1.18232,1.18232,1.18232,800000.0
2007-02-09 06:31:00,1.18219,1.18234,1.18209,1.18209,124699998.0
2007-02-09 06:32:00,1.18213,1.18219,1.18198,1.18219,196500000.0
2007-02-09 06:33:00,1.18229,1.18232,1.18217,1.18223,111800000.0
2007-02-09 06:34:00,1.18204,1.18226,1.18198,1.18213,172700001.0
2007-02-09 06:35:00,1.18225,1.18235,1.18225,1.18225,103099999.0
2007-02-09 06:36:00,1.1823,1.18243,1.18226,1.18226,58500000.0
2007-02-09 06:37:00,1.18232,1.18233,1.18223,1.1823,130500001.0
2007-02-09 06:38:00,1.18238,1.18238,1.1823,1.1823,81300001.0
2007-02-09 06:39:00,1.18227,1.1823,1.18225,1.1823,61700000.0
2007-02-09 06:40:00,1.18235,1.18235,1.18225,1.18233,77100001.0
2007-02-09 06:41:00,1.18228,1.1823,1.18217,1.18228,155300000.0
2007-02-09 06:42:00,1.18237,1.18258,1.18237,1.1825,85600001.0
2007-02-09 06:43:00,1.18244,1.18257,1.18244,1.18257,113499999.0
2007-02-09 06:44:00,1.18229,1.18271,1.18229,1.18239,138500000.0
2007-02-09 06:45:00,1.1826,1.1827,1.1826,1.18262,54200000.0
2007-02-09 06:46:00,1.18273,1.18273,1.18258,1.18268,126399999.0
2007-02-09 06:47:00,1.18263,1.1827,1.18247,1.18249,119600000.0
2007-02-09 06:48:00,1.18243,1.18258,1.18237,1.18258,83400000.0
2007-02-09 06:49:00,1.18254,1.18254,1.18246,1.18246,50299998.0
2007-02-09 06:50:00,1.18252,1.18265,1.18252,1.18262,55200001.0
2007-02-09 06:51:00,1.1825,1.1825,1.18209,1.18249,79800000.0
2007-02-09 06:52:00,1.18253,1.18261,1.18247,1.18252,161499997.0
2007-02-09 06:53:00,1.18255,1.18255,1.18238,1.18238,44100000.0
2007-02-09 06:54:00,1.1826,1.1826,1.1826,1.1826,31799999.0
2007-02-09 06:55:00,1.1826,1.18263,1.18254,1.18255,68800002.0
2007-02-09 06:56:00,1.1826,1.18265,1.1826,1.1826,72499999.0
2007-02-09 06:57:00,1.1826,1.1826,1.18255,1.18255,20700000.0
2007-02-09 06:58:00,1.1826,1.1826,1.1826,1.1826,30800000.0
2007-02-09 06:59:00,1.1825,1.18264,1.1825,1.18251,168299995.0
2007-02-09 07:00:00,1.1825,1.18279,1.1825,1.18277,66100001.0
2007-02-09 07:01:00,1.18294,1.18298,1.18288,1.18294,139400002.0
2007-02-09 07:02:00,1.18301,1.1831,1.18299,1.1831,98800001.0
2007-02-09 07:03:00,1.18307,1.18307,1.1829,1.18298,236499998.0
2007-02-09 07:04:00,1.18295,1.183,1.18291,1.18296,94900000.0
2007-02-09 07:05:00,1.18291,1.18301,1.18291,1.18301,14500000.0
2007-02-09 07:06:00,1.18318,1.18318,1.18297,1.18306,33300001.0
2007-02-09 07:07:00,1.18317,1.18317,1.183,1.18315,114100001.0
2007-02-09 07:08:00,1.18307,1.18327,1.18305,1.18305,42600000.0
2007-02-09 07:09:00,1.18298,1.1832,1.18298,1.18308,154800002.0
2007-02-09 07:10:00,1.18303,1.18316,1.18303,1.18311,42700000.0
2007-02-09 07:11:00,1.1831,1.1831,1.18296,1.18303,38200000.0
2007-02-09 07:12:00,1.18305,1.18323,1.18301,1.18309,115000000.0
2007-02-09 07:13:00,1.18308,1.18316,1.18299,1.18316,59900000.0
2007-02-09 07:14:00,1.18313,1.18315,1.1831,1.18315,59699998.0
2007-02-09 07:15:00,1.18314,1.1832,1.18314,1.18315,84300001.0
2007-02-09 07:16:00,1.18348,1.18348,1.18336,1.18343,152099997.0
2007-02-09 07:17:00,1.18339,1.18345,1.18335,1.18343,114299999.0
2007-02-09 07:18:00,1.18312,1.18321,1.18312,1.1832,83700000.0
2007-02-09 07:19:00,1.18336,1.18347,1.18334,1.18334,161900000.0
2007-02-09 07:20:00,1.18318,1.18346,1.18318,1.1834,101199997.0
2007-02-09 07:21:00,1.18337,1.18342,1.18334,1.18336,111799998.0
2007-02-09 07:22:00,1.1833,1.18343,1.1833,1.18335,90600000.0
2007-02-09 07:23:00,1.18344,1.18352,1.18335,1.18335,27100001.0
2007-02-09 07:24:00,1.18332,1.18343,1.18324,1.18335,95299999.0
2007-02-09 07:25:00,1.1833,1.18335,1.18325,1.18325,131799999.0
2007-02-09 07:26:00,1.18339,1.18345,1.18337,1.18345,55999998.0
2007-02-09 07:27:00,1.18328,1.18328,1.18324,1.18324,30300000.0
2007-02-09 07:28:00,1.1834,1.18351,1.18334,1.18334,126300000.0
2007-02-09 07:29:00,1.18326,1.18339,1.18317,1.18317,98099999.0
2007-02-09 07:30:00,1.18322,1.18335,1.1832,1.18333,75800000.0
2007-02-09 07:31:00,1.18323,1.18323,1.18306,1.18321,95900001.0
2007-02-09 07:32:00,1.18341,1.18341,1.18319,1.18333,167399997.0
2007-02-09 07:33:00,1.18328,1.18335,1.18319,1.18335,91899999.0
2007-02-09 07:34:00,1.18331,1.18332,1.18321,1.18329,199200002.0
2007-02-09 07:35:00,1.18324,1.18337,1.18318,1.18318,130600000.0
2007-02-09 07:36:00,1.18328,1.18337,1.18319,1.18327,80000000.0
2007-02-09 07:37:00,1.18318,1.1834,1.18314,1.1834,62200000.0
2007-02-09 07:38:00,1.1834,1.1834,1.18323,1.1833,68099999.0
2007-02-09 07:39:00,1.18318,1.18321,1.18311,1.18311,40000000.0
2007-02-09 07:40:00,1.18302,1.18302,1.18296,1.18296,89200002.0
2007-02-09 07:41:00,1.18296,1.18299,1.18296,1.18299,57300001.0
2007-02-09 07:42:00,1.18304,1.18313,1.18303,1.18313,77800000.0
2007-02-09 07:43:00,1.18315,1.18315,1.18305,1.18305,23100000.0
2007-02-09 07:44:00,1.1831,1.18315,1.183,1.18315,98700001.0
2007-02-09 07:45:00,1.18296,1.18316,1.18296,1.18308,79100000.0
2007-02-09 07:46:00,1.18301,1.18306,1.18301,1.18306,72199996.0
2007-02-09 07:47:00,1.18303,1.18314,1.18303,1.18309,69500000.0
2007-02-09 07:48:00,1.18304,1.18311,1.18304,1.18306,112000001.0
2007-02-09 07:49:00,1.18307,1.18314,1.18295,1.18295,61800000.0
2007-02-09 07:50:00,1.18287,1.18287,1.18274,1.1828,125800000.0
2007-02-09 07:51:00,1.18282,1.18288,1.18279,1.1828,144700003.0
2007-02-09 07:52:00,1.18283,1.18289,1.18281,1.18289,68300001.0
2007-02-09 07:53:00,1.18296,1.18296,1.18283,1.1829,124500000.0
2007-02-09 07:54:00,1.18288,1.18299,1.18286,1.18286,105200000.0
2007-02-09 07:55:00,1.18298,1.18298,1.18282,1.18288,154000001.0
2007-02-09 07:56:00,1.18286,1.18289,1.18272,1.18279,35900000.0
2007-02-09 07:57:00,1.18268,1.18268,1.1825,1.1826,83699997.0
2007-02-09 07:58:00,1.18281,1.18283,1.1827,1.1828,129699998.0
2007-02-09 07:59:00,1.18273,1.18285,1.18273,1.18285,37200000.0
2007-02-09 08:00:00,1.18279,1.18293,1.1827,1.18293,90700001.0
2007-02-09 08:01:00,1.18273,1.18288,1.18273,1.18285,174900002.0
2007-02-09 08:02:00,1.1826,1.1827,1.1826,1.18265,88999999.0
2007-02-09 08:03:00,1.18263,1.18272,1.18262,1.18269,123199998.0
2007-02-09 08:04:00,1.18268,1.1828,1.18265,1.18276,167100000.0
2007-02-09 08:05:00,1.18282,1.18288,1.18272,1.18272,135200000.0
2007-02-09 08:06:00,1.18271,1.18271,1.18257,1.18259,41600001.0
2007-02-09 08:07:00,1.18255,1.1827,1.18255,1.18265,65399999.0
2007-02-09 08:08:00,1.18268,1.18268,1.18265,1.18265,12100000.0
2007-02-09 08:09:00,1.18263,1.18268,1.18252,1.18252,140300002.0
2007-02-09 08:10:00,1.18277,1.18277,1.18255,1.18273,107299998.0
2007-02-09 08:11:00,1.18275,1.18275,1.18268,1.1827,34100000.0
2007-02-09 08:12:00,1.18278,1.18278,1.18267,1.18268,48600000.0
2007-02-09 08:13:00,1.18259,1.18259,1.18237,1.18237,57699999.0
2007-02-09 08:14:00,1.18235,1.18245,1.18235,1.1824,21600000.0
2007-02-09 08:15:00,1.18238,1.18238,1.18231,1.18233,61000001.0
2007-02-09 08:16:00,1.1824,1.1824,1.18235,1.18235,9700000.0
2007-02-09 08:17:00,1.1824,1.1824,1.18235,1.18237,35000000.0
2007-02-09 08:18:00,1.18241,1.18241,1.18231,1.18231,29700000.0
2007-02-09 08:19:00,1.18242,1.18243,1.18238,1.18242,102700002.0
2007-02-09 08:20:00,1.18236,1.18245,1.18236,1.18245,39700000.0
2007-02-09 08:21:00,1.18252,1.18252,1.18244,1.18248,63700000.0
2007-02-09 08:22:00,1.18245,1.18247,1.18243,1.18245,134600002.0
2007-02-09 08:23:00,1.18246,1.18254,1.18242,1.1825,68300000.0
2007-02-09 08:24:00,1.18247,1.18253,1.18243,1.18253,71900000.0
2007-02-09 08:25:00,1.18252,1.18257,1.18239,1.18244,58900000.0
2007-02-09 08:26:00,1.18247,1.18248,1.18247,1.18248,54400000.0
2007-02-09 08:27:00,1.18238,1.18259,1.18238,1.18259,128100002.0
2007-02-09 08:28:00,1.1825,1.18262,1.18245,1.18262,165300001.0
2007-02-09 08:29:00,1.18255,1.18255,1.18238,1.18238,83899999.0
2007-02-09 08:30:00,1.18253,1.18257,1.18239,1.18252,119099999.0
2007-02-09 08:31:00,1.18255,1.18256,1.18241,1.18249,109599999.0
2007-02-09 08:32:00,1.1825,1.1825,1.18237,1.18245,168699998.0
2007-02-09 08:33:00,1.1824,1.18252,1.18239,1.18249,113500001.0
2007-02-09 08:34:00,1.18245,1.18253,1.18242,1.18253,40400001.0
2007-02-09 08:35:00,1.18257,1.18257,1.18245,1.18253,58700000.0
2007-02-09 08:36:00,1.18253,1.18253,1.18245,1.18245,83100003.0
2007-02-09 08:37:00,1.1825,1.1825,1.1825,1.1825,2700000.0
2007-02-09 08:38:00,1.18248,1.18248,1.1824,1.18245,141300000.0
2007-02-09 08:39:00,1.18245,1.18255,1.18245,1.1825,104499998.0
2007-02-09 08:40:00,1.18254,1.18263,1.18254,1.18263,64500000.0
2007-02-09 08:41:00,1.18267,1.18268,1.18243,1.18243,87800001.0
2007-02-09 08:42:00,1.18271,1.18282,1.1827,1.1828,61199999.0
2007-02-09 08:43:00,1.18291,1.18291,1.18267,1.18267,85500001.0
2007-02-09 08:44:00,1.18256,1.18263,1.18256,1.18263,81099997.0
2007-02-09 08:45:00,1.18262,1.18286,1.18262,1.18286,95799999.0
2007-02-09 08:46:00,1.18286,1.18289,1.1828,1.1828,30500000.0
2007-02-09 08:47:00,1.18281,1.18281,1.18262,1.18263,75500001.0
2007-02-09 08:48:00,1.18267,1.18273,1.18262,1.18265,162300001.0
2007-02-09 08:49:00,1.18264,1.18271,1.18264,1.18271,3200000.0
2007-02-09 08:50:00,1.18266,1.18275,1.18266,1.18273,109099999.0
2007-02-09 08:51:00,1.18272,1.18273,1.18269,1.18269,80700002.0
2007-02-09 08:52:00,1.18285,1.18295,1.18285,1.18285,96500000.0
2007-02-09 08:53:00,1.18288,1.18296,1.18282,1.18294,79300000.0
2007-02-09 08:54:00,1.18287,1.18296,1.18285,1.18288,152199999.0
2007-02-09 08:55:00,1.18283,1.18297,1.18278,1.18288,121099999.0
2007-02-09 08:56:00,1.1828,1.18282,1.18278,1.18281,117800001.0
2007-02-09 08:57:00,1.18277,1.18285,1.18272,1.18274,58500000.0
2007-02-09 08:58:00,1.18288,1.18295,1.18281,1.18292,71099999.0
2007-02-09 08:59:00,1.18281,1.18292,1.18281,1.18289,51200000.0
2007-02-09 09:00:00,1.18291,1.18298,1.18285,1.18298,58800000.0
2007-02-09 09:01:00,1.18298,1.18298,1.18292,1.18292,10400000.0
2007-02-09 09:02:00,1.18286,1.18286,1.18271,1.18272,52699999.0
2007-02-09 09:03:00,1.1828,1.18285,1.18275,1.1828,117100001.0
2007-02-09 09:04:00,1.18285,1.18306,1.18285,1.18294,142099999.0
2007-02-09 09:05:00,1.18292,1.18294,1.18292,1.18292,34300000.0
2007-02-09 09:06:00,1.18291,1.18313,1.18291,1.18313,48700000.0
2007-02-09 09:07:00,1.18318,1.18326,1.18318,1.18322,75799999.0
2007-02-09 09:08:00,1.18325,1.18333,1.18322,1.18333,119900000.0
2007-02-09 09:09:00,1.18325,1.18327,1.18322,1.18325,112799999.0
2007-02-09 09:10:00,1.18318,1.18326,1.18318,1.18326,77400000.0
2007-02-09 09:11:00,1.18324,1.18333,1.18324,1.18324,118300004.0
2007-02-09 09:12:00,1.18327,1.18331,1.18327,1.18331,9600000.0
2007-02-09 09:13:00,1.18334,1.18334,1.18331,1.18331,13600000.0
2007-02-09 09:14:00,1.18347,1.18347,1.18343,1.18343,1600000.0
2007-02-09 09:15:00,1.18347,1.1835,1.18343,1.18345,89499998.0
2007-02-09 09:16:00,1.18344,1.18344,1.18338,1.18338,51300001.0
2007-02-09 09:17:00,1.18336,1.18355,1.18336,1.18349,138700001.0
2007-02-09 09:18:00,1.18352,1.18363,1.1835,1.18357,103500001.0
2007-02-09 09:19:00,1.18363,1.18395,1.18361,1.1839,48200000.0
2007-02-09 09:20:00,1.18357,1.18357,1.1834,1.18347,99999998.0
2007-02-09 09:21:00,1.18352,1.18352,1.18349,1.18352,33200000.0
2007-02-09 09:22:00,1.18362,1.18362,1.18361,1.18361,4000000.0
2007-02-09 09:23:00,1.18358,1.18362,1.18358,1.18362,10400000.0
2007-02-09 09:24:00,1.18368,1.18373,1.18361,1.18364,117100002.0
2007-02-09 09:25:00,1.18367,1.1837,1.18359,1.18362,110699997.0
2007-02-09 09:26:00,1.18373,1.18373,1.18367,1.18367,10400000.0
2007-02-09 09:27:00,1.1836,1.18363,1.18357,1.18357,42799999.0
2007-02-09 09:28:00,1.18362,1.18363,1.18341,1.18343,183000003.0
2007-02-09 09:29:00,1.1834,1.18352,1.1834,1.18352,51800002.0
2007-02-09 09:30:00,1.18352,1.18352,1.18351,1.18351,24699999.0
2007-02-09 09:31:00,1.18355,1.18357,1.1835,1.18357,67199998.0
2007-02-09 09:32:00,1.18349,1.18367,1.18349,1.18367,29300000.0
2007-02-09 09:33:00,1.1837,1.1837,1.1837,1.1837,41500002.0
2007-02-09 09:34:00,1.18373,1.18373,1.1836,1.18367,57300000.0
2007-02-09 09:35:00,1.18375,1.18386,1.18375,1.1838,82899997.0
2007-02-09 09:36:00,1.18383,1.18383,1.18374,1.18374,32800000.0
2007-02-09 09:37:00,1.1837,1.18375,1.18365,1.18365,113600001.0
2007-02-09 09:38:00,1.18385,1.184,1.18385,1.18391,99300000.0
2007-02-09 09:39:00,1.1837,1.18375,1.18365,1.18372,46700000.0
2007-02-09 09:40:00,1.18377,1.18388,1.18377,1.18388,18300000.0
2007-02-09 09:41:00,1.1838,1.18389,1.1838,1.18384,126899999.0
2007-02-09 09:42:00,1.18392,1.18393,1.1838,1.18393,40800000.0
2007-02-09 09:43:00,1.18387,1.1839,1.18382,1.18382,58500000.0
2007-02-09 09:44:00,1.1838,1.18387,1.18378,1.18381,112500001.0
2007-02-09 09:45:00,1.18375,1.1838,1.18375,1.1838,13800000.0
2007-02-09 09:46:00,1.18385,1.18385,1.18385,1.18385,5100000.0
2007-02-09 09:47:00,1.18372,1.18382,1.18372,1.1838,64500000.0
2007-02-09 09:48:00,1.18376,1.18397,1.18376,1.18391,39300000.0
2007-02-09 09:49:00,1.18394,1.18396,1.18382,1.18382,81499999.0
2007-02-09 09:50:00,1.18379,1.18386,1.18379,1.18386,22200000.0
2007-02-09 09:51:00,1.18394,1.18413,1.18394,1.18413,49200000.0
2007-02-09 09:52:00,1.18402,1.1842,1.18402,1.18416,78900003.0
2007-02-09 09:53:00,1.18421,1.18428,1.18414,1.18428,110299999.0
2007-02-09 09:54:00,1.1843,1.1843,1.18423,1.18425,42400000.0
2007-02-09 09:55:00,1.1843,1.18435,1.18425,1.18435,40600000.0
2007-02-09 09:56:00,1.18428,1.18428,1.18422,1.18422,43200000.0
2007-02-09 09:57:00,1.1842,1.18425,1.18412,1.18415,154500000.0
2007-02-09 09:58:00,1.18415,1.18425,1.18415,1.18416,100299999.0
2007-02-09 09:59:00,1.1842,1.18425,1.1842,1.18422,72799999.0
2007-02-09 10:00:00,1.18416,1.18424,1.18416,1.18421,83900002.0
2007-02-09 10:01:00,1.18414,1.1842,1.18413,1.1842,44100000.0
2007-02-09 10:02:00,1.18418,1.18423,1.1841,1.18416,195300000.0
2007-02-09 10:03:00,1.18429,1.18441,1.18427,1.18433,76199999.0
2007-02-09 10:04:00,1.18443,1.18443,1.18424,1.18425,70899999.0
2007-02-09 10:05:00,1.18433,1.18435,1.18424,1.18432,99400000.0
2007-02-09 10:06:00,1.18432,1.18439,1.18415,1.18415,127099999.0
2007-02-09 10:07:00,1.18413,1.18427,1.18413,1.18427,104599999.0
2007-02-09 10:08:00,1.18432,1.18432,1.18432,1.18432,21500000.0
2007-02-09 10:09:00,1.18428,1.1843,1.18427,1.1843,68100000.0
2007-02-09 10:10:00,1.18443,1.18447,1.18429,1.18429,89500001.0
2007-02-09 10:11:00,1.18425,1.18425,1.18407,1.18407,67499998.0
2007-02-09 10:12:00,1.18396,1.18411,1.18396,1.184,102600002.0
2007-02-09 10:13:00,1.18388,1.18393,1.18385,1.18393,65999999.0
2007-02-09 10:14:00,1.1839,1.18392,1.18385,1.1839,55400000.0
2007-02-09 10:15:00,1.18395,1.18395,1.1838,1.18385,123900000.0
2007-02-09 10:16:00,1.1839,1.18403,1.18389,1.18389,92199999.0
2007-02-09 10:17:00,1.184,1.184,1.18395,1.18395,85900002.0
2007-02-09 10:18:00,1.18399,1.18409,1.18398,1.18403,115300001.0
2007-02-09 10:19:00,1.18402,1.18409,1.18398,1.18398,38700001.0
2007-02-09 10:20:00,1.18399,1.18411,1.18395,1.18411,68200000.0
2007-02-09 10:21:00,1.18397,1.18408,1.18377,1.18408,138500000.0
2007-02-09 10:22:00,1.18405,1.18413,1.18405,1.18407,100199999.0
2007-02-09 10:23:00,1.18407,1.18415,1.18403,1.18403,115699998.0
2007-02-09 10:24:00,1.18413,1.1842,1.1841,1.1842,102600000.0
2007-02-09 10:25:00,1.18418,1.18418,1.18406,1.18413,111799998.0
2007-02-09 10:26:00,1.18412,1.18413,1.1841,1.18413,63600000.0
2007-02-09 10:27:00,1.1842,1.1842,1.18413,1.18413,19500000.0
2007-02-09 10:28:00,1.18402,1.18414,1.18402,1.18413,92600000.0
2007-02-09 10:29:00,1.18416,1.18429,1.18416,1.18418,119000001.0
2007-02-09 10:30:00,1.18413,1.18418,1.18408,1.18418,80300002.0
2007-02-09 10:31:00,1.18423,1.18423,1.18403,1.18403,33500000.0
2007-02-09 10:32:00,1.18397,1.18408,1.18391,1.18403,106500000.0
2007-02-09 10:33:00,1.184,1.18406,1.18398,1.18406,63300002.0
2007-02-09 10:34:00,1.18405,1.1841,1.184,1.18401,105800001.0
2007-02-09 10:35:00,1.1839,1.18408,1.1839,1.184,98900001.0
2007-02-09 10:36:00,1.18407,1.18423,1.18358,1.18358,166700000.0
2007-02-09 10:37:00,1.1834,1.1836,1.1834,1.1836,86900000.0
2007-02-09 10:38:00,1.18365,1.18365,1.18352,1.18352,218399998.0
2007-02-09 10:39:00,1.1836,1.18367,1.18358,1.18358,96499998.0
2007-02-09 10:40:00,1.18348,1.18359,1.18348,1.18359,66200002.0
2007-02-09 10:41:00,1.18358,1.18365,1.18355,1.1836,106099998.0
2007-02-09 10:42:00,1.1836,1.18365,1.18357,1.18365,28699999.0
2007-02-09 10:43:00,1.18364,1.18364,1.18354,1.1836,69399998.0
2007-02-09 10:44:00,1.1835,1.18355,1.18345,1.18352,86700001.0
2007-02-09 10:45:00,1.18357,1.18359,1.1835,1.18354,117900001.0
2007-02-09 10:46:00,1.18353,1.1836,1.18345,1.18347,83000000.0
2007-02-09 10:47:00,1.18345,1.18363,1.18345,1.18363,19200000.0
2007-02-09 10:48:00,1.1837,1.18377,1.18365,1.1837,99100000.0
2007-02-09 10:49:00,1.18374,1.18392,1.18368,1.18392,126600000.0
2007-02-09 10:50:00,1.18392,1.18395,1.1838,1.18395,116400001.0
2007-02-09 10:51:00,1.18392,1.18395,1.18385,1.18395,95200000.0
2007-02-09 10:52:00,1.18399,1.18413,1.18396,1.18408,99800000.0
2007-02-09 10:53:00,1.1842,1.1842,1.18415,1.18415,61699999.0
2007-02-09 10:54:00,1.18415,1.18415,1.184,1.1841,47400001.0
2007-02-09 10:55:00,1.18407,1.18411,1.18401,1.18403,112799998.0
2007-02-09 10:56:00,1.18403,1.18412,1.18401,1.18409,29300000.0
2007-02-09 10:57:00,1.18403,1.18411,1.18397,1.184,137399997.0
2007-02-09 10:58:00,1.1841,1.18422,1.18406,1.18418,103599999.0
2007-02-09 10:59:00,1.18416,1.18438,1.18416,1.18438,82600002.0
2007-02-09 11:00:00,1.18433,1.18442,1.18433,1.18438,53100000.0
2007-02-09 11:01:00,1.18442,1.18447,1.18439,1.18442,94699996.0
2007-02-09 11:02:00,1.18442,1.18448,1.18438,1.18448,49899999.0
2007-02-09 11:03:00,1.1845,1.18457,1.18443,1.18457,126500000.0
2007-02-09 11:04:00,1.18452,1.18452,1.18435,1.1844,78300000.0
2007-02-09 11:05:00,1.18438,1.1844,1.18438,1.1844,77400002.0
2007-02-09 11:06:00,1.18442,1.18448,1.18439,1.18442,175700000.0
2007-02-09 11:07:00,1.18429,1.18429,1.18413,1.18413,14200000.0
2007-02-09 11:08:00,1.18402,1.18417,1.18402,1.18411,105899997.0
2007-02-09 11:09:00,1.18408,1.18426,1.18408,1.18421,101500003.0
2007-02-09 11:10:00,1.18421,1.18428,1.18419,1.18428,47900000.0
2007-02-09 11:11:00,1.18425,1.18432,1.18411,1.18432,157200002.0
2007-02-09 11:12:00,1.18428,1.18431,1.18422,1.18428,202800002.0
2007-02-09 11:13:00,1.18434,1.18445,1.18433,1.18442,50199999.0
2007-02-09 11:14:00,1.18442,1.18453,1.18436,1.18436,50300001.0
2007-02-09 11:15:00,1.1843,1.18448,1.1843,1.1844,171100000.0
2007-02-09 11:16:00,1.1844,1.18445,1.18438,1.1844,118199998.0
2007-02-09 11:17:00,1.18435,1.18444,1.18433,1.18444,40200000.0
2007-02-09 11:18:00,1.18418,1.18449,1.18412,1.18426,71600002.0
2007-02-09 11:19:00,1.1845,1.18455,1.18445,1.18445,143299999.0
2007-02-09 11:20:00,1.1845,1.1845,1.18443,1.18443,140499999.0
2007-02-09 11:21:00,1.18447,1.18447,1.18434,1.18434,64700001.0
2007-02-09 11:22:00,1.18433,1.18433,1.18427,1.18427,40100001.0
2007-02-09 11:23:00,1.18416,1.18427,1.18416,1.18426,39300000.0
2007-02-09 11:24:00,1.18417,1.18418,1.18409,1.18413,54000000.0
2007-02-09 11:25:00,1.18415,1.18415,1.18405,1.1841,93000003.0
2007-02-09 11:26:00,1.1841,1.18415,1.1841,1.18415,61800001.0
2007-02-09 11:27:00,1.18408,1.18408,1.18398,1.18402,108600001.0
2007-02-09 11:28:00,1.18403,1.18412,1.18403,1.18409,90400000.0
2007-02-09 11:29:00,1.18398,1.18403,1.18394,1.18394,95599999.0
2007-02-09 11:30:00,1.18403,1.1842,1.184,1.18418,72799999.0
2007-02-09 11:31:00,1.1842,1.18425,1.18417,1.18425,84600002.0
2007-02-09 11:32:00,1.1842,1.18425,1.18412,1.1842,210499997.0
2007-02-09 11:33:00,1.18415,1.18425,1.18415,1.18425,63000000.0
2007-02-09 11:34:00,1.18418,1.18422,1.18408,1.18412,150999999.0
2007-02-09 11:35:00,1.1841,1.18412,1.18403,1.18405,145499998.0
2007-02-09 11:36:00,1.18405,1.18415,1.18405,1.18405,114099998.0
2007-02-09 11:37:00,1.18407,1.18413,1.18403,1.18403,51300001.0
2007-02-09 11:38:00,1.18402,1.18413,1.18401,1.18413,132099997.0
2007-02-09 11:39:00,1.1841,1.18412,1.18405,1.18412,91700001.0
2007-02-09 11:40:00,1.1841,1.18415,1.18402,1.1841,109199999.0
2007-02-09 11:41:00,1.18415,1.18415,1.18402,1.18408,149100001.0
2007-02-09 11:42:00,1.1841,1.18415,1.18405,1.18405,120499999.0
2007-02-09 11:43:00,1.18407,1.18409,1.18393,1.18409,155100002.0
2007-02-09 11:44:00,1.1839,1.1841,1.1839,1.18407,75000001.0
2007-02-09 11:45:00,1.18386,1.18386,1.18336,1.18337,100200001.0
2007-02-09 11:46:00,1.18416,1.18424,1.18411,1.18424,54000000.0
2007-02-09 11:47:00,1.1842,1.1842,1.1842,1.1842,17300000.0
2007-02-09 11:48:00,1.18415,1.1842,1.18415,1.18415,108500002.0
2007-02-09 11:49:00,1.18422,1.18422,1.18413,1.18414,163100000.0
2007-02-09 11:50:00,1.1842,1.18424,1.18411,1.18419,150599998.0
2007-02-09 11:51:00,1.18388,1.18419,1.18375,1.18405,137400003.0
2007-02-09 11:52:00,1.1842,1.18425,1.18415,1.18418,121700000.0
2007-02-09 11:53:00,1.1842,1.18442,1.1842,1.18427,64100002.0
2007-02-09 11:54:00,1.18435,1.18435,1.18425,1.18428,85500000.0
2007-02-09 11:55:00,1.18435,1.18435,1.18422,1.1843,67699997.0
2007-02-09 11:56:00,1.1843,1.1843,1.18422,1.1843,76300001.0
2007-02-09 11:57:00,1.1843,1.18435,1.18425,1.18425,122500001.0
2007-02-09 11:58:00,1.18422,1.18425,1.18415,1.1842,71200000.0
2007-02-09 11:59:00,1.1843,1.18435,1.18427,1.1843,36700000.0
2007-02-09 12:00:00,1.18435,1.18435,1.18425,1.1843,64199999.0
2007-02-09 12:01:00,1.18434,1.18434,1.18427,1.18427,51500000.0
2007-02-09 12:02:00,1.1843,1.18438,1.1843,1.18433,37700000.0
2007-02-09 12:03:00,1.18437,1.1844,1.18433,1.18433,118800001.0
2007-02-09 12:04:00,1.1844,1.1844,1.18435,1.1844,40000000.0
2007-02-09 12:05:00,1.1844,1.18445,1.18435,1.18435,39000000.0
2007-02-09 12:06:00,1.18437,1.18449,1.18437,1.18443,152399999.0
2007-02-09 12:07:00,1.18447,1.18447,1.18435,1.18435,109000002.0
2007-02-09 12:08:00,1.18436,1.18451,1.18433,1.18451,128100001.0
2007-02-09 12:09:00,1.18448,1.18448,1.18439,1.18448,61100000.0
2007-02-09 12:10:00,1.1845,1.18455,1.1845,1.18455,10400000.0
2007-02-09 12:11:00,1.18445,1.18459,1.18445,1.18459,176600000.0
2007-02-09 12:12:00,1.18455,1.18467,1.1845,1.1846,180200001.0
2007-02-09 12:13:00,1.18456,1.18473,1.18456,1.18469,147699999.0
2007-02-09 12:14:00,1.18468,1.18469,1.18459,1.18463,51100002.0
2007-02-09 12:15:00,1.18464,1.18482,1.18464,1.18482,131600000.0
2007-02-09 12:16:00,1.1848,1.18485,1.18475,1.1848,125999998.0
2007-02-09 12:17:00,1.18488,1.18495,1.18484,1.18486,110399998.0
2007-02-09 12:18:00,1.18487,1.18487,1.18473,1.18473,122700001.0
2007-02-09 12:19:00,1.1848,1.18489,1.1848,1.18489,55500000.0
2007-02-09 12:20:00,1.18458,1.18477,1.18457,1.18468,105200002.0
2007-02-09 12:21:00,1.18482,1.18485,1.18473,1.18473,135799999.0
2007-02-09 12:22:00,1.18478,1.18483,1.1846,1.18473,132099999.0
2007-02-09 12:23:00,1.18472,1.18472,1.18458,1.18462,43800000.0
2007-02-09 12:24:00,1.18449,1.18449,1.18442,1.18447,102900000.0
2007-02-09 12:25:00,1.18447,1.18454,1.18437,1.18448,77599999.0
2007-02-09 12:26:00,1.1845,1.1846,1.18441,1.18441,44400000.0
2007-02-09 12:27:00,1.18437,1.18451,1.18431,1.18451,215199997.0
2007-02-09 12:28:00,1.18441,1.18441,1.1842,1.18437,160199997.0
2007-02-09 12:29:00,1.18444,1.18452,1.18444,1.18448,38399999.0
2007-02-09 12:30:00,1.18443,1.1845,1.18443,1.18448,73499998.0
2007-02-09 12:31:00,1.18445,1.18458,1.18445,1.18458,69599998.0
2007-02-09 12:32:00,1.18445,1.1845,1.1844,1.18442,91100002.0
2007-02-09 12:33:00,1.18455,1.1846,1.18455,1.18455,41200000.0
2007-02-09 12:34:00,1.18447,1.18447,1.1842,1.1842,53399999.0
2007-02-09 12:35:00,1.18429,1.18429,1.18423,1.18423,72199998.0
2007-02-09 12:36:00,1.18431,1.18431,1.18431,1.18431,8800000.0
2007-02-09 12:37:00,1.18439,1.18443,1.18432,1.18433,127499999.0
2007-02-09 12:38:00,1.18432,1.18432,1.1843,1.1843,58700001.0
2007-02-09 12:39:00,1.18435,1.18435,1.18425,1.1843,67800002.0
2007-02-09 12:40:00,1.18435,1.18435,1.18422,1.18432,53200000.0
2007-02-09 12:41:00,1.1843,1.1843,1.18427,1.1843,93399999.0
2007-02-09 12:42:00,1.1843,1.18435,1.18425,1.1843,112200001.0
2007-02-09 12:43:00,1.18426,1.18431,1.18418,1.18418,28400000.0
2007-02-09 12:44:00,1.18407,1.18412,1.18403,1.1841,72700001.0
2007-02-09 12:45:00,1.18412,1.1842,1.18407,1.18413,139200000.0
2007-02-09 12:46:00,1.18417,1.18417,1.18409,1.18409,56800000.0
2007-02-09 12:47:00,1.18399,1.18399,1.18376,1.18381,21700000.0
2007-02-09 12:48:00,1.1838,1.1838,1.18354,1.18358,49400000.0
2007-02-09 12:49:00,1.18357,1.18359,1.18346,1.18346,91200000.0
2007-02-09 12:50:00,1.18344,1.18362,1.18343,1.18362,78400000.0
2007-02-09 12:51:00,1.18358,1.18374,1.1835,1.18374,47800000.0
2007-02-09 12:52:00,1.18373,1.18393,1.18373,1.18393,84700000.0
2007-02-09 12:53:00,1.18378,1.1838,1.18362,1.18362,87500000.0
2007-02-09 12:54:00,1.18403,1.18403,1.18397,1.18397,19599999.0
2007-02-09 12:55:00,1.18395,1.184,1.18395,1.18395,70100000.0
2007-02-09 12:56:00,1.18402,1.18411,1.18401,1.18408,66900001.0
2007-02-09 12:57:00,1.1841,1.18412,1.18405,1.18412,8000000.0
2007-02-09 12:58:00,1.18404,1.18412,1.18401,1.1841,104700001.0
2007-02-09 12:59:00,1.18405,1.18405,1.18384,1.18393,91200001.0
2007-02-09 13:00:00,1.18378,1.18382,1.18369,1.18382,105900002.0
2007-02-09 13:01:00,1.18392,1.18392,1.18375,1.18388,149499999.0
2007-02-09 13:02:00,1.18381,1.18403,1.18371,1.18403,79000000.0
2007-02-09 13:03:00,1.18408,1.18408,1.184,1.184,28500001.0
2007-02-09 13:04:00,1.184,1.18413,1.18398,1.18404,90699999.0
2007-02-09 13:05:00,1.18386,1.18401,1.18368,1.18382,203000000.0
2007-02-09 13:06:00,1.18412,1.18421,1.18412,1.18418,52699999.0
2007-02-09 13:07:00,1.18428,1.18431,1.18425,1.18426,109800004.0
2007-02-09 13:08:00,1.18428,1.18431,1.18419,1.18422,159100001.0
2007-02-09 13:09:00,1.18417,1.18423,1.18415,1.18423,51299999.0
2007-02-09 13:10:00,1.1842,1.18422,1.18417,1.18422,86200000.0
2007-02-09 13:11:00,1.18424,1.18424,1.18419,1.1842,100399999.0
2007-02-09 13:12:00,1.18418,1.18418,1.18409,1.18415,52700000.0
2007-02-09 13:13:00,1.18417,1.1842,1.18417,1.1842,31100000.0
2007-02-09 13:14:00,1.1842,1.1842,1.1842,1.1842,14300000.0
2007-02-09 13:15:00,1.18415,1.18425,1.18415,1.18425,67900001.0
2007-02-09 13:16:00,1.18417,1.18418,1.18417,1.18418,30800000.0
2007-02-09 13:17:00,1.18418,1.1842,1.18412,1.18412,30100000.0
2007-02-09 13:18:00,1.18407,1.18407,1.184,1.184,45500001.0
2007-02-09 13:19:00,1.1839,1.1839,1.1839,1.1839,33999999.0
2007-02-09 13:20:00,1.18388,1.18396,1.18379,1.18382,86400001.0
2007-02-09 13:21:00,1.18375,1.1839,1.1837,1.18379,82200000.0
2007-02-09 13:22:00,1.18369,1.18379,1.18369,1.18377,83199999.0
2007-02-09 13:23:00,1.18388,1.18401,1.18383,1.18383,102000001.0
2007-02-09 13:24:00,1.18395,1.18403,1.1839,1.18403,107900000.0
2007-02-09 13:25:00,1.18407,1.18424,1.18407,1.18415,96399999.0
2007-02-09 13:26:00,1.18412,1.18419,1.18408,1.18412,121100001.0
2007-02-09 13:27:00,1.18417,1.18419,1.18414,1.18416,80000002.0
2007-02-09 13:28:00,1.18419,1.18422,1.18419,1.18422,39000001.0
2007-02-09 13:29:00,1.18429,1.18441,1.18421,1.18431,80900000.0
2007-02-09 13:30:00,1.18434,1.1844,1.18427,1.18427,131000001.0
2007-02-09 13:31:00,1.1842,1.18432,1.1842,1.18424,29600000.0
2007-02-09 13:32:00,1.18423,1.18423,1.18409,1.18409,25200000.0
2007-02-09 13:33:00,1.18412,1.18416,1.18404,1.18405,84800000.0
2007-02-09 13:34:00,1.18407,1.18408,1.18407,1.18408,48199998.0
2007-02-09 13:35:00,1.18411,1.18423,1.18404,1.18423,131099998.0
2007-02-09 13:36:00,1.1842,1.18421,1.18414,1.18421,84600001.0
2007-02-09 13:37:00,1.18387,1.18413,1.18381,1.18384,92300000.0
2007-02-09 13:38:00,1.18414,1.18417,1.18412,1.18412,95300001.0
2007-02-09 13:39:00,1.18413,1.18417,1.18413,1.18417,36600001.0
2007-02-09 13:40:00,1.18418,1.18418,1.18411,1.18412,109100002.0
2007-02-09 13:41:00,1.18424,1.18436,1.18413,1.18414,131100000.0
2007-02-09 13:42:00,1.18421,1.18421,1.18404,1.18405,64500000.0
2007-02-09 13:43:00,1.18418,1.18423,1.18414,1.18414,58300001.0
2007-02-09 13:44:00,1.18419,1.18426,1.18415,1.18415,105700000.0
2007-02-09 13:45:00,1.18417,1.18429,1.18415,1.18419,101300000.0
2007-02-09 13:46:00,1.18408,1.18409,1.18398,1.18408,70000000.0
2007-02-09 13:47:00,1.18405,1.1841,1.18405,1.1841,178100003.0
2007-02-09 13:48:00,1.1841,1.1841,1.18405,1.18405,35100000.0
2007-02-09 13:49:00,1.18407,1.18407,1.18396,1.18396,33500000.0
2007-02-09 13:50:00,1.18395,1.18395,1.18366,1.18385,84199999.0
2007-02-09 13:51:00,1.18398,1.18407,1.18388,1.18407,133199999.0
2007-02-09 13:52:00,1.18403,1.18407,1.18367,1.18367,111200000.0
2007-02-09 13:53:00,1.18363,1.18375,1.1836,1.18375,162300001.0
2007-02-09 13:54:00,1.18373,1.18382,1.18373,1.18382,1600000.0
2007-02-09 13:55:00,1.18388,1.18388,1.1838,1.18386,69300002.0
2007-02-09 13:56:00,1.18384,1.18388,1.18377,1.18382,106900000.0
2007-02-09 13:57:00,1.18373,1.18382,1.18355,1.18373,169700002.0
2007-02-09 13:58:00,1.18395,1.18443,1.18395,1.18416,83700003.0
2007-02-09 13:59:00,1.18394,1.18412,1.1838,1.18385,195899998.0
2007-02-09 14:00:00,1.18291,1.18291,1.18058,1.18063,64200000.0
2007-02-09 14:01:00,1.18058,1.1807,1.18039,1.18061,145599999.0
2007-02-09 14:02:00,1.18045,1.18045,1.18017,1.18041,60600001.0
2007-02-09 14:03:00,1.18043,1.18043,1.17959,1.17968,143500000.0
2007-02-09 14:04:00,1.17961,1.18037,1.17959,1.18037,85000001.0
2007-02-09 14:05:00,1.18033,1.18034,1.18016,1.18034,102700000.0
2007-02-09 14:06:00,1.18038,1.1806,1.18028,1.18055,167700002.0
2007-02-09 14:07:00,1.18057,1.18058,1.18004,1.18004,70000000.0
2007-02-09 14:08:00,1.18008,1.18017,1.17998,1.1801,199800002.0
2007-02-09 14:09:00,1.18008,1.18014,1.17997,1.18002,91000000.0
2007-02-09 14:10:00,1.17997,1.17997,1.17964,1.17983,138300000.0
2007-02-09 14:11:00,1.17981,1.17982,1.17966,1.17982,90299998.0
2007-02-09 14:12:00,1.17996,1.18023,1.17996,1.18013,97200000.0
2007-02-09 14:13:00,1.17996,1.18005,1.17994,1.17995,21700000.0
2007-02-09 14:14:00,1.18,1.18026,1.18,1.18018,74899999.0
2007-02-09 14:15:00,1.1801,1.18013,1.17976,1.17976,91200000.0
2007-02-09 14:16:00,1.17991,1.17994,1.17978,1.17981,99000000.0
2007-02-09 14:17:00,1.1798,1.1798,1.17958,1.1796,135099998.0
2007-02-09 14:18:00,1.17951,1.17951,1.17924,1.17924,4800000.0
2007-02-09 14:19:00,1.17912,1.17924,1.17829,1.17829,83799999.0
2007-02-09 14:20:00,1.1782,1.17842,1.17807,1.17822,41600001.0
2007-02-09 14:21:00,1.17828,1.17847,1.17826,1.17835,149000002.0
2007-02-09 14:22:00,1.17833,1.17835,1.17814,1.1783,200800002.0
2007-02-09 14:23:00,1.17844,1.17847,1.17834,1.17834,63799999.0
2007-02-09 14:24:00,1.17843,1.17857,1.17831,1.1784,192700001.0
2007-02-09 14:25:00,1.17833,1.17833,1.1781,1.1781,121599996.0
2007-02-09 14:26:00,1.17797,1.17817,1.17796,1.17817,157000003.0
2007-02-09 14:27:00,1.17812,1.17812,1.17804,1.1781,72600000.0
2007-02-09 14:28:00,1.17792,1.17792,1.1776,1.17772,87000000.0
2007-02-09 14:29:00,1.17744,1.17744,1.17719,1.17719,95299999.0
2007-02-09 14:30:00,1.17717,1.17717,1.17666,1.17671,133000003.0
2007-02-09 14:31:00,1.17654,1.17674,1.17633,1.17635,116000002.0
2007-02-09 14:32:00,1.17631,1.17694,1.17631,1.17694,102099997.0
2007-02-09 14:33:00,1.17699,1.17699,1.17679,1.17687,114600000.0
2007-02-09 14:34:00,1.17676,1.17698,1.17676,1.17689,47800000.0
2007-02-09 14:35:00,1.17684,1.17684,1.1765,1.1765,119400001.0
2007-02-09 14:36:00,1.17662,1.17673,1.17657,1.17662,157200000.0
2007-02-09 14:37:00,1.1767,1.1771,1.1767,1.17709,51800000.0
2007-02-09 14:38:00,1.17717,1.17721,1.17703,1.17718,128599998.0
2007-02-09 14:39:00,1.17708,1.17712,1.17684,1.17698,101800002.0
2007-02-09 14:40:00,1.17673,1.17673,1.17665,1.17665,31200001.0
2007-02-09 14:41:00,1.17675,1.17698,1.17675,1.17698,66700000.0
2007-02-09 14:42:00,1.17719,1.17746,1.17719,1.17739,99600000.0
2007-02-09 14:43:00,1.17733,1.1775,1.17731,1.1775,73799999.0
2007-02-09 14:44:00,1.17729,1.17735,1.17727,1.17735,57700002.0
2007-02-09 14:45:00,1.1775,1.1775,1.17731,1.17742,111000000.0
2007-02-09 14:46:00,1.17744,1.17755,1.17743,1.17745,134300002.0
2007-02-09 14:47:00,1.17728,1.17748,1.17728,1.17739,99100003.0
2007-02-09 14:48:00,1.17752,1.17776,1.17752,1.17773,87500000.0
2007-02-09 14:49:00,1.17776,1.17781,1.17763,1.17771,49400001.0
2007-02-09 14:50:00,1.17782,1.17783,1.17762,1.1777,126600001.0
2007-02-09 14:51:00,1.1776,1.17774,1.17756,1.17756,110200000.0
2007-02-09 14:52:00,1.1775,1.17762,1.17741,1.17749,108399996.0
2007-02-09 14:53:00,1.17743,1.17753,1.17738,1.17753,73500001.0
2007-02-09 14:54:00,1.17752,1.17765,1.17752,1.17753,71600000.0
2007-02-09 14:55:00,1.17755,1.1777,1.17741,1.1777,122500002.0
2007-02-09 14:56:00,1.17758,1.17758,1.17753,1.17758,39900000.0
2007-02-09 14:57:00,1.17742,1.17742,1.17715,1.17715,57100001.0
2007-02-09 14:58:00,1.17738,1.1775,1.17738,1.17739,69300000.0
2007-02-09 14:59:00,1.17745,1.17745,1.17735,1.1774,62499999.0
2007-02-09 15:00:00,1.17734,1.17747,1.17734,1.17747,44000001.0
2007-02-09 15:01:00,1.17748,1.17756,1.17745,1.17745,47300000.0
2007-02-09 15:02:00,1.17739,1.17739,1.17731,1.17731,43300000.0
2007-02-09 15:03:00,1.17723,1.17729,1.17716,1.17726,107499999.0
2007-02-09 15:04:00,1.17726,1.17726,1.17713,1.17719,101899997.0
2007-02-09 15:05:00,1.17713,1.17713,1.17698,1.17707,70400000.0
2007-02-09 15:06:00,1.17697,1.17697,1.17685,1.17697,77700003.0
2007-02-09 15:07:00,1.17698,1.17702,1.1769,1.1769,62799999.0
2007-02-09 15:08:00,1.17692,1.17698,1.17678,1.17678,105300002.0
2007-02-09 15:09:00,1.17659,1.17659,1.17609,1.1761,107600002.0
2007-02-09 15:10:00,1.17622,1.17628,1.17622,1.17628,44400000.0
2007-02-09 15:11:00,1.17637,1.17637,1.17614,1.17615,118799999.0
2007-02-09 15:12:00,1.1761,1.1761,1.17594,1.17602,113000000.0
2007-02-09 15:13:00,1.17597,1.17602,1.1758,1.1759,106599998.0
2007-02-09 15:14:00,1.17572,1.17572,1.17544,1.17557,122500003.0
2007-02-09 15:15:00,1.1756,1.17591,1.17558,1.17591,143300004.0
2007-02-09 15:16:00,1.17585,1.17591,1.17576,1.17581,84800001.0
2007-02-09 15:17:00,1.17558,1.17569,1.17543,1.17555,126000000.0
2007-02-09 15:18:00,1.17538,1.17565,1.17534,1.17565,160799999.0
2007-02-09 15:19:00,1.17564,1.17574,1.1754,1.1754,75200000.0
2007-02-09 15:20:00,1.17543,1.1756,1.1754,1.17559,147400004.0
2007-02-09 15:21:00,1.17531,1.17531,1.17463,1.17467,104900000.0
2007-02-09 15:22:00,1.17479,1.17496,1.17473,1.1749,54599999.0
2007-02-09 15:23:00,1.17494,1.17503,1.17484,1.17484,114799998.0
2007-02-09 15:24:00,1.175,1.175,1.17485,1.17489,110400002.0
2007-02-09 15:25:00,1.17492,1.17498,1.17456,1.17456,113099997.0
2007-02-09 15:26:00,1.17443,1.17471,1.17443,1.17466,55900000.0
2007-02-09 15:27:00,1.17469,1.17515,1.17463,1.17512,61399999.0
2007-02-09 15:28:00,1.17503,1.17503,1.17488,1.17502,43600000.0
2007-02-09 15:29:00,1.17521,1.17523,1.17512,1.17522,102099999.0
2007-02-09 15:30:00,1.17505,1.17529,1.17503,1.17529,136600002.0
2007-02-09 15:31:00,1.17542,1.17552,1.17533,1.17542,90700000.0
2007-02-09 15:32:00,1.1755,1.1756,1.17538,1.17538,132599998.0
2007-02-09 15:33:00,1.17534,1.1754,1.17534,1.17534,148399999.0
2007-02-09 15:34:00,1.17535,1.17535,1.17511,1.17511,89999998.0
2007-02-09 15:35:00,1.175,1.17516,1.17494,1.17516,160199999.0
2007-02-09 15:36:00,1.17517,1.17524,1.17516,1.17519,150400000.0
2007-02-09 15:37:00,1.17512,1.17515,1.17502,1.17502,99699999.0
2007-02-09 15:38:00,1.17488,1.17488,1.17477,1.1748,120400004.0
2007-02-09 15:39:00,1.17483,1.17498,1.17483,1.17498,89699998.0
2007-02-09 15:40:00,1.17502,1.17505,1.17495,1.175,127300000.0
2007-02-09 15:41:00,1.17493,1.17527,1.17493,1.17525,124999999.0
2007-02-09 15:42:00,1.17527,1.17534,1.1752,1.1752,68000001.0
2007-02-09 15:43:00,1.1753,1.1753,1.1753,1.1753,41100000.0
2007-02-09 15:44:00,1.17536,1.17536,1.17534,1.17534,44099999.0
2007-02-09 15:45:00,1.17519,1.17531,1.17503,1.17503,92299999.0
2007-02-09 15:46:00,1.17509,1.17519,1.17506,1.17512,36899999.0
2007-02-09 15:47:00,1.17504,1.17504,1.17483,1.17483,66100000.0
2007-02-09 15:48:00,1.17499,1.17527,1.17499,1.17515,60600000.0
2007-02-09 15:49:00,1.17531,1.17537,1.17526,1.17533,121099999.0
2007-02-09 15:50:00,1.17546,1.17546,1.17544,1.17544,67500002.0
2007-02-09 15:51:00,1.17542,1.17555,1.17539,1.17555,104100000.0
2007-02-09 15:52:00,1.17547,1.17561,1.17547,1.17547,134100002.0
2007-02-09 15:53:00,1.17552,1.17556,1.17539,1.17539,7300000.0
2007-02-09 15:54:00,1.17542,1.17551,1.17542,1.17544,58599999.0
2007-02-09 15:55:00,1.17546,1.17559,1.17546,1.17559,56600001.0
2007-02-09 15:56:00,1.17568,1.17568,1.17561,1.17561,74999998.0
2007-02-09 15:57:00,1.1756,1.17563,1.17555,1.17555,146600005.0
2007-02-09 15:58:00,1.17559,1.17567,1.17558,1.1756,65900000.0
2007-02-09 15:59:00,1.17559,1.17559,1.17548,1.17555,125400002.0
2007-02-09 16:00:00,1.17555,1.1756,1.17553,1.1756,108600001.0
2007-02-09 16:01:00,1.17557,1.17557,1.1755,1.17555,86600000.0
2007-02-09 16:02:00,1.17557,1.17558,1.17557,1.17558,3400000.0
2007-02-09 16:03:00,1.1755,1.1756,1.1755,1.1756,49399999.0
2007-02-09 16:04:00,1.1756,1.17573,1.17557,1.17564,90700000.0
2007-02-09 16:05:00,1.17571,1.17579,1.17567,1.17571,101700000.0
2007-02-09 16:06:00,1.17577,1.17577,1.17561,1.17562,109500001.0
2007-02-09 16:07:00,1.17565,1.17565,1.17554,1.17562,73700000.0
2007-02-09 16:08:00,1.17563,1.17572,1.1756,1.17572,134200000.0
2007-02-09 16:09:00,1.17568,1.17568,1.17562,1.17562,39800001.0
2007-02-09 16:10:00,1.17566,1.17568,1.17559,1.17567,52300000.0
2007-02-09 16:11:00,1.17568,1.17568,1.17555,1.17555,26299999.0
2007-02-09 16:12:00,1.17542,1.17562,1.17537,1.17558,148200001.0
2007-02-09 16:13:00,1.1757,1.17586,1.1757,1.17585,100899998.0
2007-02-09 16:14:00,1.17589,1.17597,1.1758,1.17591,114200000.0
2007-02-09 16:15:00,1.17591,1.17592,1.1758,1.17588,100799998.0
2007-02-09 16:16:00,1.1759,1.1759,1.17579,1.17579,42500002.0
2007-02-09 16:17:00,1.17577,1.17577,1.17565,1.17571,70900000.0
2007-02-09 16:18:00,1.17587,1.17598,1.17586,1.17593,61400001.0
2007-02-09 16:19:00,1.17596,1.17602,1.17583,1.17591,156900000.0
2007-02-09 16:20:00,1.17583,1.17598,1.17583,1.17591,141100001.0
2007-02-09 16:21:00,1.1759,1.17595,1.1759,1.1759,121000000.0
2007-02-09 16:22:00,1.17592,1.1762,1.17592,1.1762,8400000.0
2007-02-09 16:23:00,1.17643,1.17646,1.17628,1.17635,101500001.0
2007-02-09 16:24:00,1.1765,1.17672,1.1765,1.17661,99400002.0
2007-02-09 16:25:00,1.17666,1.17666,1.17652,1.17659,123200002.0
2007-02-09 16:26:00,1.17655,1.17659,1.17649,1.17652,188600003.0
2007-02-09 16:27:00,1.17654,1.1768,1.17654,1.1768,42200000.0
2007-02-09 16:28:00,1.17676,1.17691,1.17676,1.17685,69300001.0
2007-02-09 16:29:00,1.17691,1.17706,1.17691,1.17702,164299998.0
2007-02-09 16:30:00,1.17712,1.17723,1.1771,1.1771,94499998.0
2007-02-09 16:31:00,1.17701,1.1772,1.17701,1.17717,75999997.0
2007-02-09 16:32:00,1.17715,1.17715,1.17698,1.17708,85999999.0
2007-02-09 16:33:00,1.1769,1.1769,1.17663,1.17663,129400001.0
2007-02-09 16:34:00,1.17654,1.17665,1.17628,1.17628,84400000.0
2007-02-09 16:35:00,1.17633,1.17635,1.17625,1.17635,78200002.0
2007-02-09 16:36:00,1.17654,1.17667,1.1764,1.17664,190600000.0
2007-02-09 16:37:00,1.17668,1.17675,1.17658,1.17675,74000001.0
2007-02-09 16:38:00,1.17675,1.17675,1.17654,1.17654,150399999.0
2007-02-09 16:39:00,1.17665,1.17673,1.17647,1.1765,102400001.0
2007-02-09 16:40:00,1.17632,1.17632,1.17628,1.17628,22300000.0
2007-02-09 16:41:00,1.17603,1.17621,1.17601,1.17621,93700003.0
2007-02-09 16:42:00,1.17632,1.17641,1.17627,1.17627,109100002.0
2007-02-09 16:43:00,1.1762,1.1763,1.17605,1.17616,76799998.0
2007-02-09 16:44:00,1.17622,1.17631,1.17614,1.17623,68400001.0
2007-02-09 16:45:00,1.17624,1.17633,1.17624,1.17626,109099999.0
2007-02-09 16:46:00,1.17623,1.17628,1.17618,1.17623,106000000.0
2007-02-09 16:47:00,1.17632,1.17634,1.17626,1.17626,61499999.0
2007-02-09 16:48:00,1.17627,1.17636,1.17622,1.17628,202000003.0
2007-02-09 16:49:00,1.17624,1.17641,1.17624,1.17628,208399998.0
2007-02-09 16:50:00,1.17623,1.17631,1.17618,1.17618,278099997.0
2007-02-09 16:51:00,1.17616,1.17616,1.17601,1.17601,22199999.0
2007-02-09 16:52:00,1.17596,1.176,1.17572,1.17582,117800000.0
2007-02-09 16:53:00,1.1758,1.17588,1.1758,1.17586,71800000.0
2007-02-09 16:54:00,1.176,1.17603,1.17586,1.17586,88799999.0
2007-02-09 16:55:00,1.17575,1.17575,1.17564,1.17575,43100000.0
2007-02-09 16:56:00,1.17583,1.17587,1.17583,1.17587,18300000.0
2007-02-09 16:57:00,1.17581,1.17581,1.17577,1.17577,18300001.0
2007-02-09 16:58:00,1.17567,1.17576,1.17567,1.17573,109300001.0
2007-02-09 16:59:00,1.17575,1.1762,1.17575,1.1762,63100001.0
2007-02-09 17:00:00,1.1762,1.1762,1.17572,1.17586,94800000.0
2007-02-09 17:01:00,1.17588,1.176,1.17581,1.1759,153200002.0
2007-02-09 17:02:00,1.17598,1.17601,1.17588,1.17588,109399998.0
2007-02-09 17:03:00,1.17598,1.17608,1.17592,1.17608,224699997.0
2007-02-09 17:04:00,1.17602,1.17607,1.17597,1.17597,149200001.0
2007-02-09 17:05:00,1.17602,1.17602,1.17593,1.17598,149099996.0
2007-02-09 17:06:00,1.17597,1.17601,1.17586,1.17586,10000000.0
2007-02-09 17:07:00,1.17581,1.17581,1.17567,1.17567,35700000.0
2007-02-09 17:08:00,1.17553,1.17553,1.17546,1.17548,171299998.0
2007-02-09 17:09:00,1.17558,1.17558,1.17552,1.17552,50200000.0
2007-02-09 17:10:00,1.17555,1.17561,1.17551,1.17558,93800002.0
2007-02-09 17:11:00,1.17542,1.17553,1.17529,1.17529,132900001.0
2007-02-09 17:12:00,1.17524,1.17534,1.17522,1.17534,94100001.0
2007-02-09 17:13:00,1.17529,1.17534,1.17518,1.17518,70800001.0
2007-02-09 17:14:00,1.17509,1.17524,1.17504,1.17517,122600000.0
2007-02-09 17:15:00,1.17519,1.17528,1.17514,1.17523,158700002.0
2007-02-09 17:16:00,1.17534,1.17557,1.17534,1.17557,26000000.0
2007-02-09 17:17:00,1.17565,1.1758,1.17559,1.17559,102799998.0
2007-02-09 17:18:00,1.17556,1.17563,1.1755,1.1755,93800001.0
2007-02-09 17:19:00,1.17553,1.17553,1.17545,1.17545,79400002.0
2007-02-09 17:20:00,1.1754,1.1755,1.17537,1.1755,89100000.0
2007-02-09 17:21:00,1.17542,1.17543,1.17536,1.17543,12000000.0
2007-02-09 17:22:00,1.17544,1.17555,1.17541,1.1755,72700000.0
2007-02-09 17:23:00,1.17553,1.17553,1.17541,1.17543,45800000.0
2007-02-09 17:24:00,1.17565,1.17578,1.17565,1.17578,8800000.0
2007-02-09 17:25:00,1.17603,1.17622,1.17603,1.17607,71500000.0
2007-02-09 17:26:00,1.17595,1.17595,1.17577,1.17577,90400002.0
2007-02-09 17:27:00,1.17584,1.17588,1.17584,1.17588,107600002.0
2007-02-09 17:28:00,1.17585,1.17585,1.17582,1.17582,46000000.0
2007-02-09 17:29:00,1.17571,1.17571,1.17556,1.17565,137300001.0
2007-02-09 17:30:00,1.17568,1.17576,1.17562,1.17569,12100000.0
2007-02-09 17:31:00,1.1757,1.17575,1.1757,1.1757,43200000.0
2007-02-09 17:32:00,1.17564,1.17576,1.17556,1.17576,68100000.0
2007-02-09 17:33:00,1.17572,1.17572,1.17551,1.17564,66899998.0
2007-02-09 17:34:00,1.17567,1.17577,1.17561,1.17571,41500000.0
2007-02-09 17:35:00,1.17567,1.17574,1.17563,1.17564,128400001.0
2007-02-09 17:36:00,1.17583,1.17583,1.17566,1.17579,60500000.0
2007-02-09 17:37:00,1.1758,1.1758,1.1758,1.1758,17500000.0
2007-02-09 17:38:00,1.1758,1.17606,1.17576,1.17606,112499999.0
2007-02-09 17:39:00,1.17612,1.17619,1.17612,1.17617,132300001.0
2007-02-09 17:40:00,1.17614,1.17614,1.17592,1.17605,54800000.0
2007-02-09 17:41:00,1.17597,1.176,1.17587,1.17597,96099998.0
2007-02-09 17:42:00,1.17593,1.17596,1.17593,1.17596,32700001.0
2007-02-09 17:43:00,1.17587,1.17587,1.17568,1.17583,83200001.0
2007-02-09 17:44:00,1.17577,1.17581,1.17572,1.17572,126499999.0
2007-02-09 17:45:00,1.17558,1.17559,1.17552,1.17559,83799997.0
2007-02-09 17:46:00,1.1756,1.17564,1.17549,1.17554,94699998.0
2007-02-09 17:47:00,1.17548,1.17548,1.17522,1.17522,92700001.0
2007-02-09 17:48:00,1.17525,1.17538,1.17524,1.17538,131099996.0
2007-02-09 17:49:00,1.17533,1.17534,1.17533,1.17534,15700000.0
2007-02-09 17:50:00,1.17528,1.1753,1.17521,1.17528,145000001.0
2007-02-09 17:51:00,1.17525,1.17525,1.17505,1.17505,37800000.0
2007-02-09 17:52:00,1.17513,1.1753,1.17513,1.1753,95200000.0
2007-02-09 17:53:00,1.1752,1.17524,1.17516,1.17518,88400001.0
2007-02-09 17:54:00,1.17518,1.17532,1.17514,1.17532,60100002.0
2007-02-09 17:55:00,1.17527,1.17527,1.17517,1.17522,158599998.0
2007-02-09 17:56:00,1.1752,1.17529,1.17515,1.17527,144999998.0
2007-02-09 17:57:00,1.17533,1.1754,1.17525,1.1753,111500002.0
2007-02-09 17:58:00,1.17533,1.17538,1.17526,1.17536,142100002.0
2007-02-09 17:59:00,1.17533,1.17545,1.17533,1.1754,69300001.0
2007-02-09 18:00:00,1.17538,1.17551,1.17533,1.17551,70100000.0
2007-02-09 18:01:00,1.17551,1.17562,1.17544,1.17557,623800002.0
2007-02-09 18:02:00,1.17562,1.17572,1.17558,1.17565,789699994.0
2007-02-09 18:03:00,1.17566,1.1757,1.17558,1.17558,786100005.0
2007-02-09 18:04:00,1.17559,1.17559,1.17539,1.17542,843300002.0
2007-02-09 18:05:00,1.17547,1.17562,1.17542,1.17561,763300003.0
2007-02-09 18:06:00,1.17561,1.17569,1.17554,1.17562,536200002.0
2007-02-09 18:07:00,1.17558,1.17565,1.17548,1.17551,1090800006.0
2007-02-09 18:08:00,1.1755,1.17565,1.17548,1.17558,1004499999.0
2007-02-09 18:09:00,1.17557,1.17557,1.17533,1.17533,445799997.0
2007-02-09 18:10:00,1.17541,1.17556,1.17532,1.1754,704999992.0
2007-02-09 18:11:00,1.17539,1.17548,1.17528,1.17534,939300003.0
2007-02-09 18:12:00,1.1752,1.1752,1.17489,1.17489,101300000.0
2007-02-09 18:13:00,1.17482,1.17482,1.17454,1.1748,341300000.0
2007-02-09 18:14:00,1.17482,1.17482,1.17459,1.1747,473700002.0
2007-02-09 18:15:00,1.17462,1.17463,1.17432,1.17444,752800003.0
2007-02-09 18:16:00,1.17445,1.17456,1.17439,1.17443,405600002.0
2007-02-09 18:17:00,1.17449,1.17452,1.17426,1.17443,913600000.0
2007-02-09 18:18:00,1.17438,1.17438,1.17408,1.1741,374700002.0
2007-02-09 18:19:00,1.17415,1.17429,1.17403,1.17412,261699998.0
2007-02-09 18:20:00,1.17421,1.17436,1.17407,1.1741,631299999.0
2007-02-09 18:21:00,1.174,1.1741,1.17365,1.17378,208699999.0
2007-02-09 18:22:00,1.17379,1.17393,1.17356,1.17393,252700001.0
2007-02-09 18:23:00,1.17393,1.17393,1.1737,1.1738,342699998.0
2007-02-09 18:24:00,1.17381,1.17386,1.17371,1.17378,575200002.0
2007-02-09 18:25:00,1.17373,1.17383,1.17366,1.1738,619200001.0
2007-02-09 18:26:00,1.17387,1.17408,1.17385,1.17387,1013700011.0
2007-02-09 18:27:00,1.17391,1.17398,1.17385,1.17394,611399999.0
2007-02-09 18:28:00,1.17399,1.17419,1.17399,1.17417,390100004.0
2007-02-09 18:29:00,1.17417,1.17418,1.17406,1.17418,310700001.0
2007-02-09 18:30:00,1.17414,1.17445,1.17414,1.17445,720900004.0
2007-02-09 18:31:00,1.17447,1.17448,1.17433,1.17445,598400009.0
2007-02-09 18:32:00,1.17446,1.17456,1.17436,1.17441,406600003.0
2007-02-09 18:33:00,1.17433,1.17448,1.17412,1.17424,489499998.0
2007-02-09 18:34:00,1.17421,1.17421,1.17408,1.17417,289800003.0
2007-02-09 18:35:00,1.17416,1.17417,1.17403,1.17415,387200006.0
2007-02-09 18:36:00,1.17412,1.1742,1.17399,1.17399,386800001.0
2007-02-09 18:37:00,1.17388,1.17395,1.17368,1.17368,181599998.0
2007-02-09 18:38:00,1.17372,1.17394,1.17372,1.1739,215199999.0
2007-02-09 18:39:00,1.17388,1.17393,1.17377,1.17388,228099998.0
2007-02-09 18:40:00,1.17377,1.17379,1.17362,1.17374,696300010.0
2007-02-09 18:41:00,1.17369,1.17369,1.17339,1.17345,263999999.0
2007-02-09 18:42:00,1.17346,1.17371,1.17334,1.17371,433599999.0
2007-02-09 18:43:00,1.17377,1.17387,1.17366,1.17367,494300003.0
2007-02-09 18:44:00,1.17367,1.17377,1.17354,1.17377,255200000.0
2007-02-09 18:45:00,1.1738,1.1738,1.17348,1.17357,474800000.0
2007-02-09 18:46:00,1.17355,1.1738,1.17355,1.17373,249000000.0
2007-02-09 18:47:00,1.17374,1.17376,1.17334,1.17342,166199999.0
2007-02-09 18:48:00,1.17327,1.17333,1.17313,1.17318,226900002.0
2007-02-09 18:49:00,1.17311,1.1733,1.17298,1.1733,58999998.0
2007-02-09 18:50:00,1.17333,1.1734,1.17332,1.17338,63900002.0
2007-02-09 18:51:00,1.17332,1.17341,1.17332,1.17337,96800000.0
2007-02-09 18:52:00,1.17341,1.17356,1.17341,1.17356,224099998.0
2007-02-09 18:53:00,1.17359,1.17359,1.17341,1.17345,498799999.0
2007-02-09 18:54:00,1.1734,1.1734,1.17326,1.17337,188900001.0
2007-02-09 18:55:00,1.17337,1.17348,1.17336,1.17345,555200003.0
2007-02-09 18:56:00,1.17348,1.17348,1.17343,1.17345,209200002.0
2007-02-09 18:57:00,1.1735,1.17354,1.17344,1.17344,302699997.0
2007-02-09 18:58:00,1.17349,1.17352,1.17343,1.17343,164900000.0
2007-02-09 18:59:00,1.17347,1.17362,1.17347,1.17352,504100003.0
2007-02-09 19:00:00,1.17363,1.17379,1.17362,1.17373,304500002.0
2007-02-09 19:01:00,1.1736,1.17367,1.17353,1.17367,74300000.0
2007-02-09 19:02:00,1.17368,1.17368,1.1736,1.17365,240799996.0
2007-02-09 19:03:00,1.17367,1.17378,1.17365,1.17365,404399998.0
2007-02-09 19:04:00,1.1737,1.17372,1.17361,1.17365,218299998.0
2007-02-09 19:05:00,1.1736,1.17364,1.17349,1.17361,242000001.0
2007-02-09 19:06:00,1.17363,1.17366,1.17349,1.17349,470000002.0
2007-02-09 19:07:00,1.17348,1.17348,1.17332,1.17345,73700001.0
2007-02-09 19:08:00,1.1734,1.17342,1.17329,1.17332,508899997.0
2007-02-09 19:09:00,1.1733,1.17342,1.17328,1.1733,516000007.0
2007-02-09 19:10:00,1.17335,1.17336,1.17327,1.17327,104799998.0
2007-02-09 19:11:00,1.17326,1.17337,1.17323,1.17335,326490004.0
2007-02-09 19:12:00,1.17337,1.17348,1.17337,1.17344,262500005.0
2007-02-09 19:13:00,1.17348,1.17363,1.17348,1.17355,169500001.0
2007-02-09 19:14:00,1.17353,1.17371,1.17351,1.17364,276300001.0
2007-02-09 19:15:00,1.1736,1.1736,1.17355,1.1736,442100002.0
2007-02-09 19:16:00,1.17359,1.17359,1.17344,1.17344,341500005.0
2007-02-09 19:17:00,1.17345,1.17355,1.17341,1.17343,262589999.0
2007-02-09 19:18:00,1.17337,1.17338,1.17315,1.17319,489200004.0
2007-02-09 19:19:00,1.17312,1.17321,1.17312,1.17319,140000000.0
2007-02-09 19:20:00,1.17315,1.17315,1.173,1.17305,258399995.0
2007-02-09 19:21:00,1.173,1.173,1.17235,1.17235,143700001.0
2007-02-09 19:22:00,1.17235,1.17252,1.17235,1.17252,306999996.0
2007-02-09 19:23:00,1.17251,1.17264,1.1725,1.1726,81400000.0
2007-02-09 19:24:00,1.17259,1.17259,1.17252,1.17257,55100002.0
2007-02-09 19:25:00,1.17259,1.17263,1.17256,1.17263,73199999.0
2007-02-09 19:26:00,1.17271,1.17271,1.17269,1.17269,8800000.0
2007-02-09 19:27:00,1.17283,1.17295,1.17277,1.17295,341299999.0
2007-02-09 19:28:00,1.17308,1.17336,1.17308,1.17336,171200000.0
2007-02-09 19:29:00,1.1732,1.1732,1.17282,1.17292,56700000.0
2007-02-09 19:30:00,1.17309,1.17323,1.17309,1.1732,139800002.0
2007-02-09 19:31:00,1.17309,1.17334,1.17309,1.17328,133300002.0
2007-02-09 19:32:00,1.17328,1.1733,1.17318,1.17323,75900000.0
2007-02-09 19:33:00,1.17327,1.17331,1.17317,1.17317,365600000.0
2007-02-09 19:34:00,1.17323,1.17327,1.1732,1.17323,42600001.0
2007-02-09 19:35:00,1.1733,1.1733,1.1733,1.1733,23100000.0
2007-02-09 19:36:00,1.17317,1.1733,1.17312,1.17312,129400002.0
2007-02-09 19:37:00,1.1733,1.17345,1.17327,1.17335,452000003.0
2007-02-09 19:38:00,1.17336,1.17344,1.17332,1.17335,136100001.0
2007-02-09 19:39:00,1.1734,1.17345,1.17332,1.17345,501499998.0
2007-02-09 19:40:00,1.17347,1.17354,1.17344,1.17347,429700002.0
2007-02-09 19:41:00,1.1734,1.1734,1.17338,1.1734,260600003.0
2007-02-09 19:42:00,1.1734,1.17345,1.17338,1.17342,158200000.0
2007-02-09 19:43:00,1.17346,1.17346,1.17335,1.17338,150699996.0
2007-02-09 19:44:00,1.17342,1.17354,1.17342,1.17353,42600000.0
2007-02-09 19:45:00,1.17356,1.17356,1.17345,1.17345,133300001.0
2007-02-09 19:46:00,1.17346,1.17346,1.17336,1.1734,63400002.0
2007-02-09 19:47:00,1.17344,1.17346,1.17344,1.17346,8800000.0
2007-02-09 19:48:00,1.17346,1.17346,1.17344,1.17344,30300001.0
2007-02-09 19:49:00,1.17341,1.17349,1.17341,1.17348,186100003.0
2007-02-09 19:50:00,1.17341,1.17343,1.17334,1.17339,142200001.0
2007-02-09 19:51:00,1.17335,1.17337,1.17335,1.17337,38700002.0
2007-02-09 19:52:00,1.17334,1.17334,1.17313,1.17319,94300001.0
2007-02-09 19:53:00,1.17319,1.17323,1.17317,1.17323,160600000.0
2007-02-09 19:54:00,1.17334,1.17334,1.17324,1.17324,50599999.0
2007-02-09 19:55:00,1.1733,1.17332,1.17313,1.17313,119899998.0
2007-02-09 19:56:00,1.17335,1.17335,1.17313,1.17315,260800004.0
2007-02-09 19:57:00,1.17312,1.17312,1.17302,1.17308,155899999.0
2007-02-09 19:58:00,1.17303,1.17303,1.1729,1.17303,167000001.0
2007-02-09 19:59:00,1.17308,1.17319,1.17308,1.17309,130800001.0
2007-02-09 20:00:00,1.1732,1.17336,1.1732,1.17336,38700000.0
2007-02-09 20:01:00,1.17335,1.17344,1.17335,1.17335,105799998.0
2007-02-09 20:02:00,1.1733,1.17332,1.17302,1.17302,98800000.0
2007-02-09 20:03:00,1.17298,1.17304,1.17287,1.17292,459399995.0
2007-02-09 20:04:00,1.17297,1.17297,1.17287,1.17288,274800001.0
2007-02-09 20:05:00,1.17288,1.173,1.17286,1.1729,86500001.0
2007-02-09 20:06:00,1.17288,1.1729,1.17278,1.17278,159500001.0
2007-02-09 20:07:00,1.17273,1.17275,1.17262,1.17267,306000003.0
2007-02-09 20:08:00,1.17265,1.17273,1.17265,1.17273,362799997.0
2007-02-09 20:09:00,1.1727,1.17278,1.1727,1.17273,269500003.0
2007-02-09 20:10:00,1.1727,1.17273,1.17265,1.1727,90100000.0
2007-02-09 20:11:00,1.17269,1.17269,1.17265,1.17265,190600001.0
2007-02-09 20:12:00,1.17265,1.1727,1.17263,1.17265,558889998.0
2007-02-09 20:13:00,1.17267,1.17267,1.17263,1.17265,196500003.0
2007-02-09 20:14:00,1.1726,1.1727,1.1726,1.17265,189299997.0
2007-02-09 20:15:00,1.17242,1.17287,1.17242,1.1725,666500000.0
2007-02-09 20:16:00,1.17265,1.1727,1.1726,1.17263,493600002.0
2007-02-09 20:17:00,1.17263,1.17281,1.17258,1.17281,323600001.0
2007-02-09 20:18:00,1.1729,1.17301,1.1729,1.17297,146400001.0
2007-02-09 20:19:00,1.17294,1.17305,1.17294,1.17303,109700004.0
2007-02-09 20:20:00,1.17305,1.17318,1.17302,1.17313,286600002.0
2007-02-09 20:21:00,1.17313,1.17314,1.17305,1.17305,282700002.0
2007-02-09 20:22:00,1.17317,1.17317,1.17301,1.17307,372300004.0
2007-02-09 20:23:00,1.17302,1.17305,1.17292,1.17298,488099997.0
2007-02-09 20:24:00,1.17302,1.17308,1.173,1.173,173599999.0
2007-02-09 20:25:00,1.17307,1.17315,1.17303,1.17303,135300000.0
2007-02-09 20:26:00,1.17303,1.17303,1.17298,1.173,218199999.0
2007-02-09 20:27:00,1.173,1.17302,1.17286,1.17286,207100001.0
2007-02-09 20:28:00,1.17286,1.17298,1.17284,1.17285,667100000.0
2007-02-09 20:29:00,1.17278,1.17287,1.17267,1.17267,433400000.0
2007-02-09 20:30:00,1.17265,1.17291,1.17265,1.17271,151200004.0
2007-02-09 20:31:00,1.17282,1.17294,1.17279,1.17283,468200004.0
2007-02-09 20:32:00,1.17283,1.17294,1.17283,1.17287,269299999.0
2007-02-09 20:33:00,1.17282,1.17302,1.17282,1.17302,181900002.0
2007-02-09 20:34:00,1.17311,1.17311,1.17299,1.17301,137300001.0
2007-02-09 20:35:00,1.17305,1.17305,1.17298,1.173,152100002.0
2007-02-09 20:36:00,1.17295,1.17299,1.17287,1.17299,440200005.0
2007-02-09 20:37:00,1.173,1.17306,1.17295,1.17303,249899996.0
2007-02-09 20:38:00,1.17301,1.17311,1.17301,1.17308,222700001.0
2007-02-09 20:39:00,1.17305,1.17313,1.173,1.17313,581099998.0
2007-02-09 20:40:00,1.17315,1.17318,1.17302,1.17305,387690003.0
2007-02-09 20:41:00,1.1731,1.1731,1.17302,1.1731,572400000.0
2007-02-09 20:42:00,1.17312,1.17319,1.17308,1.17309,418000002.0
2007-02-09 20:43:00,1.17307,1.17312,1.17302,1.17308,217099998.0
2007-02-09 20:44:00,1.17312,1.17323,1.17307,1.1731,91500001.0
2007-02-09 20:45:00,1.17303,1.17309,1.17297,1.17302,142300000.0
2007-02-09 20:46:00,1.17305,1.17312,1.173,1.17305,248400000.0
2007-02-09 20:47:00,1.17303,1.17314,1.17303,1.17312,219699998.0
2007-02-09 20:48:00,1.17315,1.17315,1.1731,1.17315,96699997.0
2007-02-09 20:49:00,1.17313,1.17322,1.17301,1.17322,449000003.0
2007-02-09 20:50:00,1.17319,1.17319,1.17317,1.17319,238700002.0
2007-02-09 20:51:00,1.17324,1.17324,1.17312,1.1732,116500001.0
2007-02-09 20:52:00,1.17324,1.17331,1.17324,1.1733,74700001.0
2007-02-09 20:53:00,1.1733,1.1734,1.17326,1.17326,232500000.0
2007-02-09 20:54:00,1.17328,1.17332,1.17315,1.17323,408299998.0
2007-02-09 20:55:00,1.17331,1.17331,1.17319,1.17322,245000002.0
2007-02-09 20:56:00,1.17316,1.17316,1.17305,1.17315,548200002.0
2007-02-09 20:57:00,1.17313,1.1732,1.17311,1.1732,536599995.0
2007-02-09 20:58:00,1.17322,1.17327,1.1732,1.17322,278600002.0
2007-02-09 20:59:00,1.17308,1.17325,1.17308,1.17313,271800003.0
2007-02-09 21:00:00,1.17315,1.17323,1.17303,1.17311,1139800003.0
2007-02-09 21:01:00,1.17308,1.17313,1.17302,1.17307,575000002.0
2007-02-09 21:02:00,1.17302,1.17312,1.17302,1.17309,94600001.0
2007-02-09 21:03:00,1.17317,1.17317,1.17297,1.17305,640800000.0
2007-02-09 21:04:00,1.17313,1.17325,1.17308,1.17318,663199995.0
2007-02-09 21:05:00,1.17312,1.17316,1.17299,1.17309,775300003.0
2007-02-09 21:06:00,1.17313,1.17313,1.17298,1.17298,68899999.0
2007-02-09 21:07:00,1.17292,1.17292,1.1726,1.17264,555299995.0
2007-02-09 21:08:00,1.17258,1.17274,1.17253,1.17274,121599999.0
2007-02-09 21:09:00,1.17266,1.1727,1.17258,1.1726,79100000.0
2007-02-09 21:10:00,1.17257,1.1726,1.1725,1.17252,378700000.0
2007-02-09 21:11:00,1.17253,1.17261,1.1725,1.17254,326399997.0
2007-02-09 21:12:00,1.17259,1.17264,1.17252,1.17264,443600005.0
2007-02-09 21:13:00,1.17267,1.17267,1.17254,1.1726,588400003.0
2007-02-09 21:14:00,1.17272,1.17278,1.17253,1.17259,166500000.0
2007-02-09 21:15:00,1.17252,1.17255,1.17249,1.17249,61200000.0
2007-02-09 21:16:00,1.17244,1.17253,1.17244,1.17246,216600005.0
2007-02-09 21:17:00,1.17248,1.17248,1.17237,1.17237,84500002.0
2007-02-09 21:18:00,1.17249,1.17249,1.1722,1.17224,63900001.0
2007-02-09 21:19:00,1.17217,1.17221,1.17177,1.17177,158400000.0
2007-02-09 21:20:00,1.17178,1.17188,1.17171,1.17183,78499999.0
2007-02-09 21:21:00,1.17185,1.17196,1.17185,1.17188,84900000.0
2007-02-09 21:22:00,1.17186,1.17193,1.17184,1.17193,79199999.0
2007-02-09 21:23:00,1.17194,1.17204,1.17186,1.17204,178399999.0
2007-02-09 21:24:00,1.17204,1.17204,1.17187,1.172,157000000.0
2007-02-09 21:25:00,1.17199,1.17199,1.17189,1.17195,128000001.0
2007-02-09 21:26:00,1.17191,1.17198,1.17191,1.17198,102500000.0
2007-02-09 21:27:00,1.17198,1.17198,1.17183,1.17183,197300004.0
2007-02-09 21:28:00,1.1719,1.17205,1.17173,1.17175,382700001.0
2007-02-09 21:29:00,1.17172,1.17186,1.17171,1.17183,143599998.0
2007-02-09 21:30:00,1.17189,1.17197,1.17183,1.17197,57400000.0
2007-02-09 21:31:00,1.17198,1.17199,1.17197,1.17199,47199999.0
2007-02-09 21:32:00,1.17202,1.17212,1.17193,1.17212,204500001.0
2007-02-09 21:33:00,1.1722,1.1722,1.1721,1.17215,122700000.0
2007-02-09 21:34:00,1.17215,1.17217,1.17212,1.17212,82900002.0
2007-02-09 21:35:00,1.17211,1.17216,1.17211,1.17215,52400000.0
2007-02-09 21:36:00,1.1721,1.17211,1.17205,1.17205,60400000.0
2007-02-09 21:37:00,1.17187,1.17199,1.17187,1.17193,61800001.0
2007-02-09 21:38:00,1.1721,1.17215,1.1721,1.1721,135199999.0
2007-02-09 21:39:00,1.172,1.172,1.17192,1.17196,407400004.0
2007-02-09 21:40:00,1.17198,1.17205,1.17197,1.17203,242900000.0
2007-02-09 21:41:00,1.17205,1.17214,1.17205,1.1721,85400000.0
2007-02-09 21:42:00,1.17195,1.17197,1.17187,1.17187,104700000.0
2007-02-09 21:43:00,1.17188,1.17195,1.17184,1.17184,139000001.0
2007-02-09 21:44:00,1.1718,1.17187,1.17176,1.17187,154999998.0
2007-02-09 21:45:00,1.17185,1.1719,1.17185,1.1719,205300000.0
2007-02-09 21:46:00,1.17191,1.17198,1.17187,1.17188,160499999.0
2007-02-09 21:47:00,1.17183,1.17191,1.17183,1.17187,186499999.0
2007-02-09 21:48:00,1.1718,1.17188,1.17176,1.17188,56200000.0
2007-02-09 21:49:00,1.17185,1.17195,1.17182,1.17188,11200000.0
2007-02-09 21:50:00,1.17185,1.1719,1.17185,1.1719,56700000.0
2007-02-09 21:51:00,1.1719,1.1719,1.17183,1.17183,124600000.0
2007-02-09 21:52:00,1.17173,1.17188,1.17173,1.17188,144599997.0
2007-02-09 21:53:00,1.17188,1.17188,1.17184,1.17188,190700002.0
2007-02-09 21:54:00,1.17188,1.17188,1.17172,1.17172,217399998.0
2007-02-09 21:55:00,1.17174,1.17174,1.1717,1.17174,111600001.0
2007-02-09 21:56:00,1.17178,1.17178,1.17178,1.17178,28400000.0
2007-02-09 21:57:00,1.17169,1.17187,1.17168,1.17168,147100004.0
2007-02-09 21:58:00,1.17164,1.17178,1.17164,1.17175,78400002.0
2007-02-09 21:59:00,1.1716,1.1716,1.17143,1.17158,171199998.0
2007-02-09 22:00:00,1.17171,1.17183,1.17165,1.17165,175199998.0
2007-02-09 22:01:00,1.17163,1.17163,1.17137,1.17137,132600001.0
2007-02-09 22:02:00,1.17142,1.17152,1.17138,1.17138,563300001.0
2007-02-09 22:03:00,1.17145,1.1715,1.1714,1.17145,212900006.0
2007-02-09 22:04:00,1.17155,1.17155,1.17145,1.1715,232900001.0
2007-02-09 22:05:00,1.17146,1.17146,1.17127,1.17127,25300000.0
2007-02-09 22:06:00,1.17126,1.17147,1.17125,1.17139,210500002.0
2007-02-09 22:07:00,1.17142,1.17142,1.17126,1.17142,125700001.0
2007-02-09 22:08:00,1.17151,1.17183,1.17151,1.17178,194599999.0
2007-02-09 22:09:00,1.17169,1.17184,1.17168,1.17184,201199997.0
2007-02-09 22:10:00,1.17183,1.17185,1.1718,1.17185,30700000.0
2007-02-09 22:11:00,1.17192,1.17195,1.17192,1.17192,99500003.0
2007-02-09 22:12:00,1.1719,1.17203,1.1719,1.172,133700002.0
2007-02-09 22:13:00,1.17195,1.172,1.17189,1.17197,31200000.0
2007-02-09 22:14:00,1.17206,1.17207,1.17196,1.17207,96600001.0
2007-02-09 22:15:00,1.17215,1.17215,1.17205,1.17213,178499998.0
2007-02-09 22:16:00,1.17215,1.17217,1.1721,1.17217,103600002.0
2007-02-09 22:17:00,1.17188,1.17203,1.17166,1.17169,83300000.0
2007-02-09 22:18:00,1.17177,1.17196,1.1716,1.1716,107800002.0
2007-02-09 22:19:00,1.17153,1.1718,1.17153,1.17166,175799999.0
2007-02-09 22:20:00,1.17158,1.1719,1.1715,1.17179,97299999.0
2007-02-09 22:21:00,1.17174,1.17202,1.17165,1.17183,211200001.0
2007-02-09 22:22:00,1.1719,1.17194,1.17164,1.17164,131400000.0
2007-02-09 22:23:00,1.17183,1.17207,1.17175,1.17201,92600000.0
2007-02-09 22:24:00,1.17198,1.17215,1.17179,1.1718,114200001.0
2007-02-09 22:25:00,1.17173,1.17205,1.17167,1.17205,55099999.0
2007-02-09 22:26:00,1.17168,1.17213,1.17168,1.17213,74100000.0
2007-02-09 22:27:00,1.17216,1.17216,1.17165,1.17188,351800004.0
2007-02-09 22:28:00,1.17184,1.17204,1.17177,1.17192,148000000.0
2007-02-09 22:29:00,1.17193,1.17197,1.17143,1.17143,195499998.0
2007-02-09 22:30:00,1.1714,1.1715,1.17135,1.17138,44800001.0
2007-02-09 22:31:00,1.17165,1.17193,1.17165,1.17181,60399999.0
2007-02-09 22:32:00,1.17174,1.17182,1.17145,1.1715,165200001.0
2007-02-09 22:33:00,1.17153,1.17203,1.17152,1.17184,138900001.0
2007-02-09 22:34:00,1.17171,1.17201,1.17163,1.17188,349600002.0
2007-02-09 22:35:00,1.17198,1.17203,1.17142,1.17165,59200000.0
2007-02-09 22:36:00,1.17158,1.17186,1.17157,1.17185,60999999.0
2007-02-09 22:37:00,1.17168,1.17185,1.1716,1.17171,119099999.0
2007-02-09 22:38:00,1.1718,1.17199,1.17157,1.17157,59000001.0
2007-02-09 22:39:00,1.17163,1.17199,1.1715,1.17187,224899998.0
2007-02-09 22:40:00,1.17185,1.17192,1.17152,1.17152,157700002.0
2007-02-09 22:41:00,1.17156,1.17189,1.17151,1.17178,117100001.0
2007-02-09 22:42:00,1.17176,1.17176,1.17156,1.17156,93000001.0
2007-02-09 22:43:00,1.1714,1.17185,1.17132,1.17143,306999998.0
2007-02-09 22:44:00,1.17185,1.17196,1.17124,1.17124,148300001.0
2007-02-09 22:45:00,1.17136,1.17149,1.17136,1.17149,57400000.0
2007-02-09 22:46:00,1.17173,1.17173,1.17139,1.17164,127900001.0
2007-02-09 22:47:00,1.17172,1.17205,1.17166,1.17185,32600000.0
2007-02-09 22:48:00,1.17215,1.17218,1.17173,1.17182,107000000.0
2007-02-09 22:49:00,1.17197,1.17205,1.17162,1.17162,71399997.0
2007-02-09 22:50:00,1.17192,1.17213,1.17179,1.17179,51300001.0
2007-02-09 22:51:00,1.17212,1.1722,1.17177,1.17182,134800004.0
2007-02-09 22:52:00,1.17178,1.17227,1.17166,1.17224,165299998.0
2007-02-09 22:53:00,1.17191,1.17229,1.17191,1.17202,189800000.0
2007-02-09 22:54:00,1.17188,1.17205,1.1718,1.17195,114200001.0
2007-02-09 22:55:00,1.17205,1.17236,1.17186,1.17213,244200002.0
2007-02-09 22:56:00,1.17217,1.17224,1.17187,1.17224,90700000.0
2007-02-09 22:57:00,1.17192,1.17202,1.17169,1.172,185799999.0
2007-02-09 22:58:00,1.17219,1.17219,1.17171,1.17181,168500004.0
2007-02-09 22:59:00,1.17176,1.17203,1.17173,1.17185,72100001.0
2007-02-09 23:00:00,1.17205,1.17229,1.17185,1.17205,98200000.0
2007-02-09 23:01:00,1.17183,1.17227,1.17183,1.17211,116999999.0
2007-02-09 23:02:00,1.17205,1.17213,1.17185,1.17212,164700003.0
2007-02-09 23:03:00,1.17224,1.17239,1.17186,1.17186,145900002.0
2007-02-09 23:04:00,1.17185,1.17218,1.17181,1.17205,93600000.0
2007-02-09 23:05:00,1.17203,1.17229,1.1719,1.17225,96100000.0
2007-02-09 23:06:00,1.17212,1.17213,1.17171,1.1718,160700002.0
2007-02-09 23:07:00,1.17178,1.17232,1.1717,1.1722,261099999.0
2007-02-09 23:08:00,1.17205,1.17211,1.17174,1.17186,148500001.0
2007-02-09 23:09:00,1.172,1.1721,1.1717,1.17182,71799999.0
2007-02-09 23:10:00,1.17185,1.17205,1.17167,1.17176,62400000.0
2007-02-09 23:11:00,1.17188,1.17197,1.17171,1.17181,133899999.0
2007-02-09 23:12:00,1.17167,1.17176,1.17155,1.1717,135800001.0
2007-02-09 23:13:00,1.17208,1.17222,1.17204,1.1722,113600001.0
2007-02-09 23:14:00,1.1719,1.17209,1.17172,1.17172,94599999.0
2007-02-09 23:15:00,1.17176,1.17216,1.17169,1.17211,113200000.0
2007-02-09 23:16:00,1.17187,1.172,1.17169,1.17187,145000002.0
2007-02-09 23:17:00,1.17173,1.17179,1.17142,1.17142,107999999.0
2007-02-09 23:18:00,1.17153,1.17181,1.17141,1.17168,102600000.0
2007-02-09 23:19:00,1.17172,1.1719,1.17144,1.1715,140899997.0
2007-02-09 23:20:00,1.17178,1.17186,1.17154,1.17165,132100002.0
2007-02-09 23:21:00,1.17168,1.17175,1.1715,1.17164,42700001.0
2007-02-09 23:22:00,1.17143,1.17173,1.17133,1.17161,109200003.0
2007-02-09 23:23:00,1.17145,1.17187,1.17145,1.17154,98300002.0
2007-02-09 23:24:00,1.17143,1.17176,1.17137,1.1716,87000000.0
2007-02-09 23:25:00,1.17159,1.17187,1.1715,1.1715,75800000.0
2007-02-09 23:26:00,1.17152,1.1719,1.17152,1.17188,99000001.0
2007-02-09 23:27:00,1.17181,1.17202,1.17164,1.17164,87900000.0
2007-02-09 23:28:00,1.17197,1.17203,1.1716,1.17175,93700001.0
2007-02-09 23:29:00,1.17186,1.17197,1.17174,1.17185,126400002.0
2007-02-09 23:30:00,1.17197,1.17204,1.17153,1.17153,42499999.0
2007-02-09 23:31:00,1.1717,1.17203,1.1717,1.17181,106900001.0
2007-02-09 23:32:00,1.17178,1.17206,1.17166,1.17194,96599998.0
2007-02-09 23:33:00,1.17192,1.17198,1.17155,1.17183,108400002.0
2007-02-09 23:34:00,1.17195,1.17235,1.17195,1.17235,54400000.0
2007-02-09 23:35:00,1.17215,1.1723,1.17162,1.17167,103400002.0
2007-02-09 23:36:00,1.17175,1.1719,1.17158,1.17178,224900003.0
2007-02-09 23:37:00,1.1719,1.17193,1.17144,1.17147,88499999.0
2007-02-09 23:38:00,1.17144,1.17174,1.17142,1.17151,88300000.0
2007-02-09 23:39:00,1.17154,1.17196,1.17154,1.17186,34700000.0
2007-02-09 23:40:00,1.17177,1.1719,1.17155,1.17155,102500000.0
2007-02-09 23:41:00,1.17145,1.17157,1.1714,1.17157,129799996.0
2007-02-09 23:42:00,1.17155,1.17179,1.17137,1.17148,136800003.0
2007-02-09 23:43:00,1.17138,1.17182,1.17137,1.1716,146000001.0
2007-02-09 23:44:00,1.17177,1.17182,1.17148,1.17165,190800002.0
2007-02-09 23:45:00,1.17136,1.17158,1.17134,1.17136,142099998.0
2007-02-09 23:46:00,1.17139,1.17173,1.17139,1.17143,121600002.0
2007-02-09 23:47:00,1.1714,1.1717,1.17134,1.17158,109100001.0
2007-02-09 23:48:00,1.17152,1.17165,1.17124,1.17131,58300001.0
2007-02-09 23:49:00,1.17133,1.17198,1.17133,1.1717,129699998.0
2007-02-09 23:50:00,1.17153,1.17203,1.17151,1.17195,167599999.0
2007-02-09 23:51:00,1.17212,1.17212,1.17158,1.17176,143699998.0
2007-02-09 23:52:00,1.17166,1.17193,1.17156,1.17167,118600002.0
2007-02-09 23:53:00,1.17186,1.172,1.17167,1.17197,113700000.0
2007-02-09 23:54:00,1.17168,1.17212,1.17161,1.172,175600000.0
2007-02-09 23:55:00,1.17199,1.17204,1.17175,1.17185,96300003.0
2007-02-09 23:56:00,1.17209,1.17219,1.1718,1.17213,99200002.0
2007-02-09 23:57:00,1.17213,1.17213,1.17178,1.17195,104500002.0
2007-02-09 23:58:00,1.17176,1.17229,1.17176,1.17223,117500000.0
2007-02-09 23:59:00,1.17225,1.17225,1.17179,1.17188,140900001.0
2007-02-12 00:00:00,1.1736,1.1736,1.1734,1.1734,125299998.0
2007-02-12 00:03:00,1.1732,1.1732,1.173,1.1732,125299998.0
2007-02-12 00:05:00,1.173,1.1732,1.173,1.1732,125299998.0
2007-02-12 00:06:00,1.173,1.1732,1.173,1.1732,125299998.0
2007-02-12 00:08:00,1.173,1.173,1.173,1.173,125299998.0
2007-02-12 00:09:00,1.1732,1.1732,1.1732,1.1732,125299998.0
2007-02-12 00:15:00,1.1734,1.1736,1.1734,1.1734,125299998.0
2007-02-12 00:26:00,1.1732,1.1732,1.1732,1.1732,125299998.0
2007-02-12 00:28:00,1.1734,1.1734,1.1732,1.1732,125299998.0
2007-02-12 00:29:00,1.1734,1.1734,1.1734,1.1734,125299998.0
2007-02-12 00:30:00,1.1732,1.1734,1.1732,1.1734,125299998.0
2007-02-12 00:31:00,1.1732,1.1734,1.1732,1.1734,125299998.0
2007-02-12 00:33:00,1.1736,1.1736,1.1736,1.1736,125299998.0
2007-02-12 00:34:00,1.1734,1.1736,1.1734,1.1734,125299998.0
2007-02-12 00:35:00,1.1736,1.1736,1.1736,1.1736,125299998.0
2007-02-12 00:41:00,1.1734,1.1736,1.1734,1.1734,125299998.0
2007-02-12 00:59:00,1.1736,1.1736,1.1736,1.1736,125299998.0
2007-02-12 01:13:00,1.1735,1.1736,1.1735,1.1736,125299998.0
2007-02-12 01:14:00,1.1738,1.1738,1.1736,1.1736,125299998.0
2007-02-12 01:20:00,1.1738,1.1738,1.1738,1.1738,125299998.0
2007-02-12 01:22:00,1.1736,1.1738,1.1736,1.1738,125299998.0
2007-02-12 01:24:00,1.1736,1.1736,1.1736,1.1736,125299998.0
2007-02-12 01:25:00,1.1738,1.1738,1.1738,1.1738,125299998.0
2007-02-12 01:29:00,1.1736,1.1736,1.1736,1.1736,125299998.0
2007-02-12 01:30:00,1.1738,1.1738,1.1736,1.1736,125299998.0
2007-02-12 01:33:00,1.1738,1.1738,1.1736,1.1736,125299998.0
2007-02-12 01:35:00,1.1738,1.1738,1.1738,1.1738,125299998.0
2007-02-12 01:36:00,1.1739,1.174,1.1739,1.174,125299998.0
2007-02-12 01:44:00,1.1739,1.1739,1.1739,1.1739,125299998.0
2007-02-12 01:48:00,1.174,1.174,1.1739,1.1739,125299998.0
2007-02-12 01:50:00,1.174,1.174,1.174,1.174,125299998.0
2007-02-12 01:52:00,1.1739,1.174,1.1739,1.174,125299998.0
2007-02-12 01:56:00,1.1739,1.1739,1.1739,1.1739,125299998.0
2007-02-12 01:57:00,1.1738,1.1738,1.1738,1.1738,125299998.0
2007-02-12 02:00:00,1.17337,1.17349,1.17327,1.17339,125299998.0
2007-02-12 02:01:00,1.17345,1.17366,1.17324,1.17324,83100000.0
2007-02-12 02:02:00,1.17337,1.17362,1.17337,1.17353,77300001.0
2007-02-12 02:03:00,1.17345,1.17349,1.17335,1.17349,131799998.0
2007-02-12 02:04:00,1.17357,1.17365,1.17331,1.17331,60300002.0
2007-02-12 02:05:00,1.17332,1.17351,1.17328,1.17343,147000002.0
2007-02-12 02:06:00,1.1734,1.17355,1.17339,1.17355,107400002.0
2007-02-12 02:07:00,1.1737,1.17374,1.17359,1.17359,65499999.0
2007-02-12 02:08:00,1.17343,1.17363,1.17333,1.1734,103200001.0
2007-02-12 02:09:00,1.17335,1.17358,1.17325,1.17358,17000000.0
2007-02-12 02:10:00,1.17351,1.17375,1.17334,1.17357,63700000.0
2007-02-12 02:11:00,1.1734,1.17367,1.17329,1.17363,149100001.0
2007-02-12 02:12:00,1.17372,1.17376,1.17342,1.17354,109300002.0
2007-02-12 02:13:00,1.17346,1.1737,1.17345,1.17368,80700000.0
2007-02-12 02:14:00,1.17358,1.17366,1.17345,1.17366,92200002.0
2007-02-12 02:15:00,1.17358,1.17368,1.17342,1.17351,184600002.0
2007-02-12 02:16:00,1.1735,1.17367,1.1734,1.17361,99900001.0
2007-02-12 02:17:00,1.17365,1.17378,1.17329,1.17349,81800001.0
2007-02-12 02:18:00,1.1735,1.17365,1.17345,1.17345,52600001.0
2007-02-12 02:19:00,1.17335,1.17365,1.17327,1.17365,154500002.0
2007-02-12 02:20:00,1.1735,1.17387,1.17349,1.17385,162200000.0
2007-02-12 02:21:00,1.17384,1.17384,1.17342,1.17346,72000002.0
2007-02-12 02:22:00,1.17343,1.17377,1.17336,1.17377,98300001.0
2007-02-12 02:23:00,1.17374,1.17389,1.17347,1.17347,159800000.0
2007-02-12 02:24:00,1.17342,1.17367,1.17342,1.17351,35300001.0
2007-02-12 02:25:00,1.17354,1.17367,1.17347,1.17363,80300001.0
2007-02-12 02:26:00,1.17355,1.17367,1.17338,1.17338,107900001.0
2007-02-12 02:27:00,1.17339,1.17383,1.17339,1.17376,64299999.0
2007-02-12 02:28:00,1.1737,1.1737,1.17342,1.17346,115800001.0
2007-02-12 02:29:00,1.1736,1.1737,1.17337,1.1735,62900000.0
2007-02-12 02:30:00,1.17352,1.17361,1.1734,1.1736,66100000.0
2007-02-12 02:31:00,1.17373,1.17379,1.17335,1.1734,139500001.0
2007-02-12 02:32:00,1.17362,1.17371,1.17341,1.17352,101100002.0
2007-02-12 02:33:00,1.17349,1.17367,1.17336,1.17358,91700000.0
2007-02-12 02:34:00,1.17341,1.17374,1.17338,1.17374,186899997.0
2007-02-12 02:35:00,1.17384,1.17384,1.17351,1.17364,69000001.0
2007-02-12 02:36:00,1.17377,1.17389,1.17353,1.17375,138100002.0
2007-02-12 02:37:00,1.17358,1.17396,1.17351,1.17375,165899999.0
2007-02-12 02:38:00,1.1739,1.17396,1.17365,1.17387,93000002.0
2007-02-12 02:39:00,1.17397,1.17401,1.17355,1.17384,144400002.0
2007-02-12 02:40:00,1.17395,1.17403,1.17356,1.1737,64500000.0
2007-02-12 02:41:00,1.17395,1.17395,1.17358,1.17375,110600000.0
2007-02-12 02:42:00,1.17375,1.17391,1.17368,1.17377,115900001.0
2007-02-12 02:43:00,1.17386,1.1739,1.17376,1.17388,59100000.0
2007-02-12 02:44:00,1.17389,1.17395,1.17372,1.17377,61500000.0
2007-02-12 02:45:00,1.17363,1.17379,1.17356,1.17367,61299999.0
2007-02-12 02:46:00,1.17382,1.17382,1.1737,1.17379,147499999.0
2007-02-12 02:47:00,1.17375,1.17392,1.17356,1.17392,12400000.0
2007-02-12 02:48:00,1.17393,1.17393,1.1736,1.17385,110300002.0
2007-02-12 02:49:00,1.17384,1.17394,1.17371,1.17381,161700002.0
2007-02-12 02:50:00,1.1739,1.17392,1.17365,1.17365,121600000.0
2007-02-12 02:51:00,1.17356,1.17379,1.17356,1.17376,59099998.0
2007-02-12 02:52:00,1.17384,1.17384,1.1736,1.17367,137800001.0
2007-02-12 02:53:00,1.17377,1.17382,1.17368,1.17368,79499999.0
2007-02-12 02:54:00,1.17372,1.17376,1.17372,1.17375,60899999.0
2007-02-12 02:55:00,1.17385,1.17385,1.17355,1.17366,54300000.0
2007-02-12 02:56:00,1.1739,1.1739,1.17346,1.17355,155699998.0
2007-02-12 02:57:00,1.17374,1.1738,1.17343,1.1735,118800004.0
2007-02-12 02:58:00,1.17348,1.17377,1.17345,1.17367,154000000.0
2007-02-12 02:59:00,1.17368,1.17368,1.17328,1.17328,122399999.0
2007-02-12 03:00:00,1.17335,1.17365,1.17335,1.17364,101800002.0
2007-02-12 03:01:00,1.1738,1.1739,1.17331,1.1734,130100002.0
2007-02-12 03:02:00,1.17351,1.17371,1.17332,1.17371,98300000.0
2007-02-12 03:03:00,1.17378,1.17378,1.17342,1.1736,100800000.0
2007-02-12 03:04:00,1.17355,1.17374,1.1734,1.17353,91700000.0
2007-02-12 03:05:00,1.17371,1.17382,1.17351,1.17355,90900000.0
2007-02-12 03:06:00,1.17353,1.17384,1.17337,1.17383,132699999.0
2007-02-12 03:07:00,1.17363,1.17378,1.17343,1.17363,110100000.0
2007-02-12 03:08:00,1.17372,1.17385,1.17346,1.17364,149500003.0
2007-02-12 03:09:00,1.17371,1.17378,1.17347,1.17347,95799998.0
2007-02-12 03:10:00,1.17345,1.17373,1.17345,1.17373,75799998.0
2007-02-12 03:11:00,1.17375,1.17375,1.17345,1.17346,44500000.0
2007-02-12 03:12:00,1.17347,1.17373,1.17345,1.17373,51600001.0
2007-02-12 03:13:00,1.17375,1.17375,1.17335,1.1734,107799998.0
2007-02-12 03:14:00,1.17357,1.1736,1.17328,1.1733,62200000.0
2007-02-12 03:15:00,1.17323,1.17353,1.17323,1.17353,101299999.0
2007-02-12 03:16:00,1.17348,1.17364,1.17329,1.17364,92500000.0
2007-02-12 03:17:00,1.1738,1.17385,1.17349,1.17357,128100002.0
2007-02-12 03:18:00,1.17345,1.17366,1.17332,1.17364,54600000.0
2007-02-12 03:19:00,1.17372,1.17384,1.17365,1.1738,167500001.0
2007-02-12 03:20:00,1.17361,1.17378,1.17335,1.17378,77700001.0
2007-02-12 03:21:00,1.1739,1.1739,1.17356,1.17365,54900001.0
2007-02-12 03:22:00,1.17359,1.17371,1.17359,1.17366,36600001.0
2007-02-12 03:23:00,1.17351,1.17373,1.17351,1.17373,113300002.0
2007-02-12 03:24:00,1.1738,1.17386,1.17363,1.17366,123599997.0
2007-02-12 03:25:00,1.17375,1.17379,1.17338,1.17369,178700003.0
2007-02-12 03:26:00,1.17378,1.17378,1.17344,1.17352,158399998.0
2007-02-12 03:27:00,1.1737,1.17374,1.17353,1.17359,89799999.0
2007-02-12 03:28:00,1.17348,1.17369,1.17345,1.1735,33400000.0
2007-02-12 03:29:00,1.17346,1.17372,1.17345,1.17362,123500001.0
2007-02-12 03:30:00,1.17377,1.1738,1.17327,1.17327,162000002.0
2007-02-12 03:31:00,1.17322,1.17362,1.17322,1.1736,96200002.0
2007-02-12 03:32:00,1.17372,1.17384,1.17343,1.17348,133900002.0
2007-02-12 03:33:00,1.17345,1.17387,1.17345,1.17387,16800000.0
2007-02-12 03:34:00,1.17395,1.174,1.17367,1.1739,105900001.0
2007-02-12 03:35:00,1.17397,1.17398,1.17361,1.17369,151400001.0
2007-02-12 03:36:00,1.1738,1.17393,1.17369,1.17393,58900000.0
2007-02-12 03:37:00,1.174,1.17406,1.17372,1.17383,163900003.0
2007-02-12 03:38:00,1.1738,1.17397,1.17373,1.17384,112800001.0
2007-02-12 03:39:00,1.17386,1.17397,1.17384,1.17397,75900000.0
2007-02-12 03:40:00,1.17399,1.17415,1.17371,1.17371,48400001.0
2007-02-12 03:41:00,1.17379,1.17403,1.17379,1.17391,13100000.0
2007-02-12 03:42:00,1.17375,1.17393,1.17364,1.1737,222200003.0
2007-02-12 03:43:00,1.17382,1.17387,1.17341,1.17341,39400000.0
2007-02-12 03:44:00,1.17411,1.17419,1.17368,1.17374,210800001.0
2007-02-12 03:45:00,1.17363,1.17413,1.17362,1.17404,122100000.0
2007-02-12 03:46:00,1.17395,1.17412,1.1739,1.17392,222000002.0
2007-02-12 03:47:00,1.17408,1.17408,1.17359,1.17367,100300000.0
2007-02-12 03:48:00,1.17368,1.17395,1.17364,1.1738,84800000.0
2007-02-12 03:49:00,1.17385,1.17391,1.17378,1.17382,133500003.0
2007-02-12 03:50:00,1.1739,1.174,1.17377,1.17388,142700003.0
2007-02-12 03:51:00,1.17397,1.17403,1.1736,1.17367,78400000.0
2007-02-12 03:52:00,1.17385,1.1741,1.17385,1.17401,41700000.0
2007-02-12 03:53:00,1.17407,1.17407,1.17378,1.17384,90200001.0
2007-02-12 03:54:00,1.17375,1.17379,1.17349,1.17349,145600002.0
2007-02-12 03:55:00,1.17368,1.17382,1.17341,1.17374,178300004.0
2007-02-12 03:56:00,1.17382,1.17394,1.17349,1.17378,89500000.0
2007-02-12 03:57:00,1.17394,1.17398,1.17352,1.17352,49900001.0
2007-02-12 03:58:00,1.17355,1.17406,1.17355,1.17406,65799998.0
2007-02-12 03:59:00,1.17388,1.17397,1.17384,1.17397,22300000.0
2007-02-12 04:00:00,1.17399,1.17399,1.17391,1.17395,102599999.0
2007-02-12 04:01:00,1.17387,1.17387,1.17356,1.17356,143299998.0
2007-02-12 04:02:00,1.1738,1.17403,1.1737,1.17403,73100002.0
2007-02-12 04:03:00,1.17401,1.17401,1.17374,1.17394,36100000.0
2007-02-12 04:04:00,1.17402,1.17402,1.17371,1.17379,61500000.0
2007-02-12 04:05:00,1.17395,1.17403,1.17375,1.17375,98400002.0
2007-02-12 04:06:00,1.17385,1.17408,1.17385,1.17408,24000000.0
2007-02-12 04:07:00,1.17401,1.17401,1.17381,1.17392,57199999.0
2007-02-12 04:08:00,1.17379,1.17401,1.17372,1.17381,73800000.0
2007-02-12 04:09:00,1.17409,1.17413,1.17402,1.17404,66500000.0
2007-02-12 04:10:00,1.174,1.17411,1.17351,1.17411,165600001.0
2007-02-12 04:11:00,1.17417,1.17426,1.17401,1.1741,166500000.0
2007-02-12 04:12:00,1.17407,1.17419,1.17403,1.17412,166000002.0
2007-02-12 04:13:00,1.17399,1.17399,1.17371,1.17389,67900002.0
2007-02-12 04:14:00,1.17388,1.17409,1.17386,1.17389,93600000.0
2007-02-12 04:15:00,1.17387,1.17405,1.17377,1.17397,174999997.0
2007-02-12 04:16:00,1.17393,1.17404,1.17385,1.17396,146100000.0
2007-02-12 04:17:00,1.17392,1.17426,1.17392,1.17414,50800000.0
2007-02-12 04:18:00,1.17422,1.17425,1.17366,1.17396,169900001.0
2007-02-12 04:19:00,1.17395,1.17413,1.17386,1.17413,103899999.0
2007-02-12 04:20:00,1.1741,1.1741,1.17371,1.17371,156700002.0
2007-02-12 04:21:00,1.17375,1.17392,1.1737,1.17376,59900000.0
2007-02-12 04:22:00,1.17368,1.17391,1.17365,1.1738,194400003.0
2007-02-12 04:23:00,1.17392,1.17395,1.1738,1.17385,179100001.0
2007-02-12 04:24:00,1.17363,1.17392,1.17352,1.17359,89099998.0
2007-02-12 04:25:00,1.17355,1.17396,1.17355,1.1739,198399998.0
2007-02-12 04:26:00,1.17378,1.17405,1.17366,1.17405,122400000.0
2007-02-12 04:27:00,1.17385,1.17394,1.17366,1.17394,35600000.0
2007-02-12 04:28:00,1.17373,1.1739,1.17355,1.17367,115400001.0
2007-02-12 04:29:00,1.17387,1.17398,1.17376,1.17381,121799997.0
2007-02-12 04:30:00,1.17404,1.1742,1.17385,1.17411,119499999.0
2007-02-12 04:31:00,1.17392,1.17414,1.17392,1.174,68700001.0
2007-02-12 04:32:00,1.17392,1.17409,1.17384,1.17392,50900000.0
2007-02-12 04:33:00,1.17391,1.17411,1.17391,1.17411,104800000.0
2007-02-12 04:34:00,1.17415,1.17416,1.17369,1.17369,89399999.0
2007-02-12 04:35:00,1.17363,1.17401,1.17351,1.17401,102999999.0
2007-02-12 04:36:00,1.17409,1.17414,1.17387,1.17402,136000002.0
2007-02-12 04:37:00,1.17393,1.17398,1.17357,1.17398,101700000.0
2007-02-12 04:38:00,1.17402,1.17408,1.17377,1.17393,95099997.0
2007-02-12 04:39:00,1.17407,1.17407,1.17376,1.17383,114500000.0
2007-02-12 04:40:00,1.17373,1.17386,1.17371,1.17386,69500000.0
2007-02-12 04:41:00,1.17402,1.17402,1.17351,1.17351,61600000.0
2007-02-12 04:42:00,1.17347,1.17394,1.17347,1.17379,88800001.0
2007-02-12 04:43:00,1.17393,1.17414,1.1736,1.17383,95800000.0
2007-02-12 04:44:00,1.17383,1.17408,1.17381,1.17407,104800000.0
2007-02-12 04:45:00,1.17405,1.17422,1.17385,1.17413,50900001.0
2007-02-12 04:46:00,1.1742,1.17422,1.17387,1.17387,107599998.0
2007-02-12 04:47:00,1.17371,1.17415,1.17371,1.17406,191800001.0
2007-02-12 04:48:00,1.174,1.17428,1.17389,1.17428,115099999.0
2007-02-12 04:49:00,1.17407,1.17415,1.17387,1.17407,122000000.0
2007-02-12 04:50:00,1.17427,1.17432,1.17401,1.17421,154499999.0
2007-02-12 04:51:00,1.17432,1.17432,1.17404,1.17407,100300001.0
2007-02-12 04:52:00,1.1741,1.17422,1.17396,1.17404,112999999.0
2007-02-12 04:53:00,1.17403,1.17424,1.17392,1.174,139500004.0
2007-02-12 04:54:00,1.17375,1.17422,1.17374,1.17421,121000001.0
2007-02-12 04:55:00,1.17391,1.17417,1.17391,1.17411,146200002.0
2007-02-12 04:56:00,1.17385,1.17418,1.17385,1.17418,75700003.0
2007-02-12 04:57:00,1.17408,1.17413,1.17396,1.17412,45699999.0
2007-02-12 04:58:00,1.17402,1.17418,1.17395,1.17418,52799998.0
2007-02-12 04:59:00,1.17426,1.17435,1.17386,1.17435,122599999.0
2007-02-12 05:00:00,1.17425,1.17439,1.174,1.17425,107000001.0
2007-02-12 05:01:00,1.17432,1.17433,1.17401,1.17408,198100004.0
2007-02-12 05:02:00,1.17406,1.17437,1.17406,1.17422,87299998.0
2007-02-12 05:03:00,1.17431,1.17433,1.1738,1.17382,129900001.0
2007-02-12 05:04:00,1.17392,1.17413,1.17388,1.17397,60399999.0
2007-02-12 05:05:00,1.17415,1.17418,1.17378,1.1741,111900001.0
2007-02-12 05:06:00,1.17417,1.17423,1.17387,1.17402,99500001.0
2007-02-12 05:07:00,1.17422,1.17422,1.17361,1.1739,106899997.0
2007-02-12 05:08:00,1.17405,1.17419,1.17379,1.17398,160299998.0
2007-02-12 05:09:00,1.1742,1.17435,1.17398,1.17408,105200002.0
2007-02-12 05:10:00,1.17412,1.17421,1.17392,1.17397,145300002.0
2007-02-12 05:11:00,1.17398,1.17418,1.17392,1.17416,78400002.0
2007-02-12 05:12:00,1.1742,1.17422,1.17392,1.17392,148400003.0
2007-02-12 05:13:00,1.1739,1.17409,1.1739,1.17392,59000000.0
2007-02-12 05:14:00,1.17407,1.17415,1.17377,1.17377,36500000.0
2007-02-12 05:15:00,1.17366,1.17405,1.17352,1.17401,157200001.0
2007-02-12 05:16:00,1.17422,1.17423,1.17376,1.17376,103900002.0
2007-02-12 05:17:00,1.17385,1.17416,1.17385,1.17406,78600001.0
2007-02-12 05:18:00,1.17376,1.17411,1.17376,1.17411,98100000.0
2007-02-12 05:19:00,1.17415,1.1742,1.17378,1.17378,95100000.0
2007-02-12 05:20:00,1.17397,1.17422,1.17397,1.17402,116199999.0
2007-02-12 05:21:00,1.17405,1.17432,1.17405,1.17407,99700001.0
2007-02-12 05:22:00,1.17452,1.17452,1.17401,1.17427,110500000.0
2007-02-12 05:23:00,1.17423,1.17423,1.17388,1.17389,83200000.0
2007-02-12 05:24:00,1.17406,1.17423,1.17385,1.17393,96500001.0
2007-02-12 05:25:00,1.17392,1.17409,1.17392,1.17394,72400000.0
2007-02-12 05:26:00,1.17397,1.17411,1.17383,1.17401,94400000.0
2007-02-12 05:27:00,1.17415,1.1744,1.17404,1.1744,79100002.0
2007-02-12 05:28:00,1.17395,1.17407,1.17384,1.17407,10000000.0
2007-02-12 05:29:00,1.17423,1.17424,1.17389,1.1741,122700002.0
2007-02-12 05:30:00,1.17407,1.17414,1.17386,1.17392,84300000.0
2007-02-12 05:31:00,1.17378,1.17409,1.17378,1.17406,46400000.0
2007-02-12 05:32:00,1.17412,1.17412,1.17369,1.17389,94400001.0
2007-02-12 05:33:00,1.17378,1.17401,1.17365,1.1739,169400004.0
2007-02-12 05:34:00,1.17373,1.17392,1.17373,1.17392,36700001.0
2007-02-12 05:35:00,1.17407,1.17415,1.17367,1.17378,83899999.0
2007-02-12 05:36:00,1.17379,1.17408,1.1737,1.17408,85000000.0
2007-02-12 05:37:00,1.17407,1.17418,1.17396,1.17396,42700000.0
2007-02-12 05:38:00,1.17385,1.17411,1.17376,1.17401,99900001.0
2007-02-12 05:39:00,1.17393,1.17416,1.17393,1.174,103300001.0
2007-02-12 05:40:00,1.17399,1.1741,1.17389,1.17397,47100000.0
2007-02-12 05:41:00,1.17426,1.17426,1.17387,1.1741,156199998.0
2007-02-12 05:42:00,1.17406,1.17406,1.17373,1.17379,153800002.0
2007-02-12 05:43:00,1.17395,1.17395,1.17351,1.17385,125990001.0
2007-02-12 05:44:00,1.17399,1.17408,1.17367,1.17397,87100001.0
2007-02-12 05:45:00,1.1738,1.17402,1.17376,1.17394,63600000.0
2007-02-12 05:46:00,1.17385,1.17405,1.17365,1.17383,51200000.0
2007-02-12 05:47:00,1.17358,1.17386,1.17343,1.1735,99299999.0
2007-02-12 05:48:00,1.1733,1.17387,1.17326,1.17387,71700002.0
2007-02-12 05:49:00,1.17387,1.17397,1.17372,1.17382,112499999.0
2007-02-12 05:50:00,1.17383,1.17398,1.17371,1.1738,65699999.0
2007-02-12 05:51:00,1.17362,1.17393,1.17362,1.17367,91100001.0
2007-02-12 05:52:00,1.1737,1.17387,1.17361,1.1737,103700003.0
2007-02-12 05:53:00,1.17385,1.17395,1.17368,1.17395,119400002.0
2007-02-12 05:54:00,1.17413,1.17414,1.17378,1.17385,202200001.0
2007-02-12 05:55:00,1.17377,1.1738,1.17344,1.17379,75499999.0
2007-02-12 05:56:00,1.17365,1.1737,1.17347,1.17355,98000000.0
2007-02-12 05:57:00,1.17353,1.17384,1.17345,1.17383,94400001.0
2007-02-12 05:58:00,1.17367,1.17367,1.17325,1.17342,198900000.0
2007-02-12 05:59:00,1.17348,1.17348,1.17327,1.17332,60100000.0
2007-02-12 06:00:00,1.17345,1.17352,1.1732,1.17328,140300001.0
2007-02-12 06:01:00,1.1734,1.17361,1.17319,1.1736,155700000.0
2007-02-12 06:02:00,1.1735,1.17358,1.17321,1.1735,142299999.0
2007-02-12 06:03:00,1.17348,1.17359,1.17328,1.1733,97499998.0
2007-02-12 06:04:00,1.17319,1.17349,1.17319,1.17346,94099999.0
2007-02-12 06:05:00,1.17335,1.1735,1.17315,1.17336,114500001.0
2007-02-12 06:06:00,1.1733,1.17352,1.17322,1.17347,193900000.0
2007-02-12 06:07:00,1.17367,1.17367,1.17336,1.17336,50800000.0
2007-02-12 06:08:00,1.17343,1.17362,1.17335,1.17361,124900005.0
2007-02-12 06:09:00,1.17364,1.17364,1.17343,1.17361,93700002.0
2007-02-12 06:10:00,1.17357,1.17371,1.17325,1.1734,97399999.0
2007-02-12 06:11:00,1.1735,1.17359,1.1733,1.1734,163999998.0
2007-02-12 06:12:00,1.17328,1.17342,1.17318,1.17323,62199998.0
2007-02-12 06:13:00,1.17325,1.17354,1.17325,1.17349,38899999.0
2007-02-12 06:14:00,1.17328,1.17355,1.17315,1.1735,141300001.0
2007-02-12 06:15:00,1.17349,1.1736,1.17335,1.17359,127400001.0
2007-02-12 06:16:00,1.17355,1.17364,1.1734,1.1734,87100001.0
2007-02-12 06:17:00,1.17315,1.17354,1.17314,1.17353,105800000.0
2007-02-12 06:18:00,1.17354,1.17362,1.17329,1.17338,107600000.0
2007-02-12 06:19:00,1.1734,1.17353,1.17329,1.17351,165399999.0
2007-02-12 06:20:00,1.17327,1.17344,1.1732,1.17324,122499999.0
2007-02-12 06:21:00,1.17335,1.17347,1.17327,1.17332,83200000.0
2007-02-12 06:22:00,1.17328,1.17351,1.17318,1.17331,99099998.0
2007-02-12 06:23:00,1.17332,1.17342,1.17318,1.17327,97399999.0
2007-02-12 06:24:00,1.17333,1.17341,1.17322,1.17329,124099999.0
2007-02-12 06:25:00,1.1734,1.17351,1.17312,1.17335,105700001.0
2007-02-12 06:26:00,1.17345,1.17355,1.17319,1.17338,43099999.0
2007-02-12 06:27:00,1.17353,1.17353,1.17313,1.17323,86799999.0
2007-02-12 06:28:00,1.17322,1.17341,1.17302,1.17325,105299999.0
2007-02-12 06:29:00,1.17323,1.17354,1.17323,1.17333,153500000.0
2007-02-12 06:30:00,1.1734,1.17352,1.17318,1.17324,72100002.0
2007-02-12 06:31:00,1.17342,1.17342,1.17311,1.17313,122200002.0
2007-02-12 06:32:00,1.17327,1.17335,1.17304,1.17317,96800000.0
2007-02-12 06:33:00,1.17335,1.17339,1.17301,1.17331,110200001.0
2007-02-12 06:34:00,1.17323,1.1734,1.17309,1.1734,91900000.0
2007-02-12 06:35:00,1.1732,1.17334,1.17288,1.17288,121399997.0
2007-02-12 06:36:00,1.17281,1.17323,1.17281,1.17303,111300002.0
2007-02-12 06:37:00,1.17293,1.17332,1.17286,1.17331,141600001.0
2007-02-12 06:38:00,1.17297,1.17324,1.17285,1.17285,258800002.0
2007-02-12 06:39:00,1.17293,1.17321,1.17293,1.17297,92499998.0
2007-02-12 06:40:00,1.17288,1.17316,1.17276,1.17315,118500001.0
2007-02-12 06:41:00,1.17293,1.17321,1.17277,1.17321,137200003.0
2007-02-12 06:42:00,1.17325,1.17328,1.17281,1.17314,88599999.0
2007-02-12 06:43:00,1.17315,1.17344,1.1731,1.17342,129500001.0
2007-02-12 06:44:00,1.17342,1.17343,1.17313,1.17314,127200001.0
2007-02-12 06:45:00,1.17315,1.1735,1.1731,1.17333,52799999.0
2007-02-12 06:46:00,1.17333,1.17353,1.17323,1.17343,43400001.0
2007-02-12 06:47:00,1.17351,1.17377,1.17345,1.17363,127499996.0
2007-02-12 06:48:00,1.17363,1.17394,1.17352,1.17394,73400000.0
2007-02-12 06:49:00,1.17378,1.17391,1.17336,1.17382,89700001.0
2007-02-12 06:50:00,1.17364,1.17395,1.17349,1.17368,149200000.0
2007-02-12 06:51:00,1.1735,1.17369,1.17314,1.17362,104799999.0
2007-02-12 06:52:00,1.17353,1.17367,1.17314,1.17367,139999999.0
2007-02-12 06:53:00,1.17362,1.17362,1.17321,1.17327,51800001.0
2007-02-12 06:54:00,1.17336,1.17349,1.17326,1.17332,193999997.0
2007-02-12 06:55:00,1.1733,1.17358,1.17316,1.17325,157100000.0
2007-02-12 06:56:00,1.17318,1.17349,1.17318,1.17331,93200001.0
2007-02-12 06:57:00,1.17323,1.17367,1.17323,1.17363,203000005.0
2007-02-12 06:58:00,1.17369,1.17369,1.17335,1.17357,152699999.0
2007-02-12 06:59:00,1.17336,1.17363,1.17335,1.17342,104700000.0
2007-02-12 07:00:00,1.17344,1.1736,1.17334,1.17339,129900001.0
2007-02-12 07:01:00,1.17352,1.17352,1.17314,1.17336,89300000.0
2007-02-12 07:02:00,1.17335,1.17354,1.17323,1.1735,159700000.0
2007-02-12 07:03:00,1.1734,1.1736,1.17314,1.17354,108200001.0
2007-02-12 07:04:00,1.17343,1.1737,1.17342,1.1737,142600000.0
2007-02-12 07:05:00,1.17342,1.17364,1.17334,1.17334,145100002.0
2007-02-12 07:06:00,1.17365,1.17371,1.17332,1.17332,87200002.0
2007-02-12 07:07:00,1.17328,1.17359,1.17328,1.17347,150800000.0
2007-02-12 07:08:00,1.1737,1.1737,1.17337,1.17337,104700001.0
2007-02-12 07:09:00,1.1734,1.17366,1.1734,1.17354,102900000.0
2007-02-12 07:10:00,1.17352,1.17355,1.17328,1.17328,118700000.0
2007-02-12 07:11:00,1.17334,1.17351,1.17327,1.17348,159400001.0
2007-02-12 07:12:00,1.17328,1.17357,1.17325,1.17348,71599999.0
2007-02-12 07:13:00,1.17337,1.17352,1.17326,1.17352,26700000.0
2007-02-12 07:14:00,1.17338,1.17356,1.1733,1.17343,105399998.0
2007-02-12 07:15:00,1.17348,1.17357,1.17333,1.17345,93699999.0
2007-02-12 07:16:00,1.17328,1.17362,1.17317,1.17354,81800000.0
2007-02-12 07:17:00,1.17343,1.17351,1.17325,1.17335,129400001.0
2007-02-12 07:18:00,1.17357,1.17364,1.17319,1.17319,143300000.0
2007-02-12 07:19:00,1.17331,1.17354,1.17325,1.17338,213700002.0
2007-02-12 07:20:00,1.17346,1.17357,1.17334,1.17337,150900002.0
2007-02-12 07:21:00,1.17348,1.17356,1.17309,1.17309,132289996.0
2007-02-12 07:22:00,1.17307,1.17341,1.17307,1.17341,56200000.0
2007-02-12 07:23:00,1.17352,1.17352,1.17317,1.1734,116199999.0
2007-02-12 07:24:00,1.1735,1.17358,1.17337,1.17352,122700000.0
2007-02-12 07:25:00,1.17329,1.17345,1.17318,1.17318,55999999.0
2007-02-12 07:26:00,1.17347,1.17361,1.1733,1.1735,81399999.0
2007-02-12 07:27:00,1.1734,1.17346,1.17328,1.17346,86199999.0
2007-02-12 07:28:00,1.1735,1.17361,1.1733,1.17351,84900001.0
2007-02-12 07:29:00,1.17355,1.17357,1.17325,1.17346,64899999.0
2007-02-12 07:30:00,1.17351,1.17353,1.17339,1.17349,171100004.0
2007-02-12 07:31:00,1.17352,1.17352,1.17315,1.17328,70399999.0
2007-02-12 07:32:00,1.1734,1.17353,1.17314,1.17314,135199998.0
2007-02-12 07:33:00,1.17344,1.1735,1.17328,1.17348,95100003.0
2007-02-12 07:34:00,1.17345,1.17345,1.17303,1.17319,124800001.0
2007-02-12 07:35:00,1.1731,1.17344,1.1731,1.17326,115899999.0
2007-02-12 07:36:00,1.17323,1.17347,1.1731,1.17315,128500000.0
2007-02-12 07:37:00,1.17323,1.17325,1.173,1.17307,101100001.0
2007-02-12 07:38:00,1.17325,1.17334,1.17325,1.17325,104100004.0
2007-02-12 07:39:00,1.17332,1.17345,1.17299,1.17299,79700003.0
2007-02-12 07:40:00,1.17304,1.17337,1.17303,1.1733,180200000.0
2007-02-12 07:41:00,1.17311,1.17333,1.17289,1.17333,81500000.0
2007-02-12 07:42:00,1.17322,1.17338,1.17308,1.17333,92900000.0
2007-02-12 07:43:00,1.17317,1.17329,1.17277,1.17294,152300002.0
2007-02-12 07:44:00,1.17309,1.17335,1.17309,1.17331,120600000.0
2007-02-12 07:45:00,1.17319,1.17338,1.17305,1.1731,101499999.0
2007-02-12 07:46:00,1.17308,1.17332,1.17294,1.17321,125500002.0
2007-02-12 07:47:00,1.17316,1.17332,1.1731,1.17314,53100000.0
2007-02-12 07:48:00,1.17298,1.17344,1.17298,1.17342,75400001.0
2007-02-12 07:49:00,1.17325,1.17335,1.17316,1.17335,264200001.0
2007-02-12 07:50:00,1.1732,1.17342,1.17308,1.17342,24300000.0
2007-02-12 07:51:00,1.17345,1.17345,1.17292,1.17292,141000002.0
2007-02-12 07:52:00,1.17303,1.17353,1.17303,1.17349,189800001.0
2007-02-12 07:53:00,1.17331,1.17355,1.17331,1.17353,210699997.0
2007-02-12 07:54:00,1.17362,1.17364,1.17321,1.17323,63400000.0
2007-02-12 07:55:00,1.17332,1.17357,1.17332,1.17355,122300003.0
2007-02-12 07:56:00,1.17367,1.1738,1.1735,1.1738,133800002.0
2007-02-12 07:57:00,1.17355,1.17388,1.17346,1.17362,117399999.0
2007-02-12 07:58:00,1.17385,1.17395,1.17366,1.17388,63500000.0
2007-02-12 07:59:00,1.17395,1.17413,1.17372,1.17372,110099998.0
2007-02-12 08:00:00,1.17383,1.17412,1.17374,1.17408,85200002.0
2007-02-12 08:01:00,1.17413,1.17413,1.17358,1.17374,95199998.0
2007-02-12 08:02:00,1.17395,1.17405,1.17358,1.17361,111700000.0
2007-02-12 08:03:00,1.17363,1.17407,1.17363,1.17373,139300005.0
2007-02-12 08:04:00,1.17382,1.17402,1.17366,1.17387,38200000.0
2007-02-12 08:05:00,1.17385,1.17419,1.17381,1.17415,103100002.0
2007-02-12 08:06:00,1.17402,1.17415,1.17381,1.17398,52200000.0
2007-02-12 08:07:00,1.17395,1.17416,1.17386,1.17404,72199999.0
2007-02-12 08:08:00,1.17408,1.1742,1.174,1.17402,189900003.0
2007-02-12 08:09:00,1.17427,1.17427,1.17399,1.17401,127499998.0
2007-02-12 08:10:00,1.17401,1.17407,1.17387,1.17392,72900000.0
2007-02-12 08:11:00,1.17387,1.17426,1.17387,1.17426,83099999.0
2007-02-12 08:12:00,1.17417,1.17428,1.17396,1.17416,126100001.0
2007-02-12 08:13:00,1.17413,1.17413,1.17398,1.17399,93200001.0
2007-02-12 08:14:00,1.17399,1.17409,1.17378,1.17397,83900002.0
2007-02-12 08:15:00,1.17405,1.17405,1.17356,1.1736,93099999.0
2007-02-12 08:16:00,1.17348,1.17403,1.17336,1.17394,135100002.0
2007-02-12 08:17:00,1.1739,1.17399,1.17352,1.17368,229200003.0
2007-02-12 08:18:00,1.17373,1.174,1.1736,1.17388,40800000.0
2007-02-12 08:19:00,1.1739,1.17393,1.17358,1.17358,115000002.0
2007-02-12 08:20:00,1.17363,1.17378,1.17354,1.17373,59600001.0
2007-02-12 08:21:00,1.17384,1.17388,1.17365,1.17374,71700000.0
2007-02-12 08:22:00,1.17377,1.17377,1.17352,1.17365,49200000.0
2007-02-12 08:23:00,1.17365,1.1738,1.17341,1.17371,102600001.0
2007-02-12 08:24:00,1.17363,1.17364,1.17326,1.17334,79100002.0
2007-02-12 08:25:00,1.17347,1.17355,1.17329,1.17344,84499999.0
2007-02-12 08:26:00,1.17338,1.17367,1.17329,1.17329,126300000.0
2007-02-12 08:27:00,1.17298,1.17331,1.17291,1.17323,100300001.0
2007-02-12 08:28:00,1.17348,1.17356,1.1731,1.17326,134399998.0
2007-02-12 08:29:00,1.17334,1.17338,1.17305,1.17305,99700000.0
2007-02-12 08:30:00,1.17332,1.17335,1.173,1.17318,145800003.0
2007-02-12 08:31:00,1.17318,1.17318,1.17282,1.17289,74499999.0
2007-02-12 08:32:00,1.17307,1.17318,1.17285,1.17299,138799999.0
2007-02-12 08:33:00,1.17295,1.17344,1.17295,1.17337,131500002.0
2007-02-12 08:34:00,1.17317,1.17321,1.17283,1.173,239900002.0
2007-02-12 08:35:00,1.17295,1.1731,1.17272,1.17308,159200005.0
2007-02-12 08:36:00,1.17305,1.1732,1.17283,1.17297,152200000.0
2007-02-12 08:37:00,1.17303,1.17335,1.17295,1.17326,123599999.0
2007-02-12 08:38:00,1.17312,1.17312,1.17275,1.17308,63000000.0
2007-02-12 08:39:00,1.17312,1.1733,1.17299,1.17299,112899999.0
2007-02-12 08:40:00,1.17295,1.1731,1.1728,1.1731,100499998.0
2007-02-12 08:41:00,1.17319,1.17343,1.17314,1.17314,120200000.0
2007-02-12 08:42:00,1.17318,1.17335,1.17304,1.1733,137600003.0
2007-02-12 08:43:00,1.17338,1.17338,1.17286,1.17312,167600002.0
2007-02-12 08:44:00,1.173,1.17318,1.17297,1.17318,117400002.0
2007-02-12 08:45:00,1.1731,1.1733,1.1731,1.17314,90500000.0
2007-02-12 08:46:00,1.17327,1.17335,1.17287,1.17301,117300000.0
2007-02-12 08:47:00,1.17308,1.17342,1.17299,1.17342,55099999.0
2007-02-12 08:48:00,1.17328,1.1736,1.17311,1.17344,68800000.0
2007-02-12 08:49:00,1.1734,1.1735,1.17332,1.17347,168799998.0
2007-02-12 08:50:00,1.1733,1.1733,1.17306,1.17321,104700002.0
2007-02-12 08:51:00,1.17305,1.17359,1.17298,1.17356,94900001.0
2007-02-12 08:52:00,1.17343,1.17343,1.17308,1.17335,112400000.0
2007-02-12 08:53:00,1.17347,1.17359,1.17323,1.17338,144100000.0
2007-02-12 08:54:00,1.17325,1.17325,1.1729,1.17311,53399999.0
2007-02-12 08:55:00,1.1731,1.17338,1.17292,1.1733,78600001.0
2007-02-12 08:56:00,1.17327,1.17337,1.17305,1.1732,104200001.0
2007-02-12 08:57:00,1.17295,1.17349,1.17295,1.17325,86300001.0
2007-02-12 08:58:00,1.1734,1.17354,1.17322,1.17354,90399998.0
2007-02-12 08:59:00,1.17338,1.17351,1.17329,1.17346,144700000.0
2007-02-12 09:00:00,1.17333,1.17349,1.17313,1.17322,131899999.0
2007-02-12 09:01:00,1.17327,1.17347,1.17311,1.17314,43699998.0
2007-02-12 09:02:00,1.17305,1.17348,1.17301,1.17343,177399999.0
2007-02-12 09:03:00,1.17345,1.17355,1.17309,1.17309,122299998.0
2007-02-12 09:04:00,1.17312,1.17328,1.17303,1.17303,93600002.0
2007-02-12 09:05:00,1.1731,1.1732,1.17262,1.1728,163500002.0
2007-02-12 09:06:00,1.17295,1.17314,1.1727,1.1727,177199999.0
2007-02-12 09:07:00,1.17291,1.17322,1.17291,1.17316,127299999.0
2007-02-12 09:08:00,1.17317,1.1733,1.17275,1.17283,82699999.0
2007-02-12 09:09:00,1.17283,1.17304,1.1726,1.17263,136499999.0
2007-02-12 09:10:00,1.17254,1.17302,1.17254,1.17282,98600001.0
2007-02-12 09:11:00,1.17258,1.17301,1.17245,1.173,101600000.0
2007-02-12 09:12:00,1.17302,1.17304,1.17225,1.17226,140499999.0
2007-02-12 09:13:00,1.17248,1.17276,1.17237,1.17265,78999999.0
2007-02-12 09:14:00,1.17248,1.17273,1.17229,1.17257,115900001.0
2007-02-12 09:15:00,1.17265,1.1727,1.17247,1.1725,78600001.0
2007-02-12 09:16:00,1.17245,1.17276,1.17237,1.17273,128600002.0
2007-02-12 09:17:00,1.17282,1.17286,1.17266,1.1727,60500002.0
2007-02-12 09:18:00,1.17275,1.17281,1.17225,1.17239,135100000.0
2007-02-12 09:19:00,1.17276,1.17278,1.17254,1.17259,88600001.0
2007-02-12 09:20:00,1.17255,1.17283,1.17247,1.17276,87200001.0
2007-02-12 09:21:00,1.1726,1.17276,1.17244,1.17264,138800002.0
2007-02-12 09:22:00,1.17258,1.17283,1.17257,1.17267,95800000.0
2007-02-12 09:23:00,1.17242,1.17283,1.17224,1.17265,114200001.0
2007-02-12 09:24:00,1.17253,1.17283,1.1723,1.1726,111200002.0
2007-02-12 09:25:00,1.17272,1.17293,1.17258,1.17268,128400000.0
2007-02-12 09:26:00,1.1726,1.17289,1.17255,1.17262,62100000.0
2007-02-12 09:27:00,1.17272,1.17285,1.1725,1.17257,81699999.0
2007-02-12 09:28:00,1.17272,1.17297,1.17262,1.17262,85700000.0
2007-02-12 09:29:00,1.1727,1.17285,1.17238,1.1727,189200002.0
2007-02-12 09:30:00,1.17252,1.17266,1.17229,1.17262,129400003.0
2007-02-12 09:31:00,1.17238,1.17247,1.17219,1.17224,143400000.0
2007-02-12 09:32:00,1.17198,1.17236,1.17181,1.17197,153000001.0
2007-02-12 09:33:00,1.17212,1.17228,1.17192,1.17215,110600000.0
2007-02-12 09:34:00,1.1721,1.17247,1.17183,1.17247,110100000.0
2007-02-12 09:35:00,1.17253,1.1727,1.17231,1.1727,138899999.0
2007-02-12 09:36:00,1.17288,1.17288,1.17211,1.17241,150700002.0
2007-02-12 09:37:00,1.17267,1.1728,1.17254,1.17259,106600004.0
2007-02-12 09:38:00,1.17275,1.17276,1.17237,1.17247,72799999.0
2007-02-12 09:39:00,1.17256,1.17291,1.17251,1.17258,95899999.0
2007-02-12 09:40:00,1.1725,1.17294,1.17241,1.1726,261300001.0
2007-02-12 09:41:00,1.17279,1.17292,1.17266,1.1727,94000001.0
2007-02-12 09:42:00,1.17279,1.17279,1.17239,1.17247,37000000.0
2007-02-12 09:43:00,1.17245,1.17281,1.17239,1.17281,116000002.0
2007-02-12 09:44:00,1.1726,1.17261,1.17242,1.17243,82900001.0
2007-02-12 09:45:00,1.1721,1.17298,1.17208,1.17298,73200001.0
2007-02-12 09:46:00,1.17317,1.17319,1.17273,1.17294,135000000.0
2007-02-12 09:47:00,1.17286,1.17326,1.17281,1.17322,140099999.0
2007-02-12 09:48:00,1.17325,1.17329,1.17286,1.17327,135100001.0
2007-02-12 09:49:00,1.17312,1.17338,1.17305,1.17317,136000002.0
2007-02-12 09:50:00,1.17305,1.17305,1.17275,1.17297,69300001.0
2007-02-12 09:51:00,1.17281,1.17302,1.17265,1.17297,121400003.0
2007-02-12 09:52:00,1.17277,1.17277,1.17257,1.17274,89699998.0
2007-02-12 09:53:00,1.17259,1.1728,1.17239,1.17274,77700000.0
2007-02-12 09:54:00,1.17263,1.17284,1.17256,1.17256,132399999.0
2007-02-12 09:55:00,1.1727,1.1728,1.17235,1.17262,82300001.0
2007-02-12 09:56:00,1.17275,1.17291,1.1725,1.17255,85799999.0
2007-02-12 09:57:00,1.17277,1.17282,1.17222,1.17273,100099999.0
2007-02-12 09:58:00,1.17277,1.17284,1.17253,1.17269,91900000.0
2007-02-12 09:59:00,1.17297,1.17298,1.1725,1.17271,131300000.0
2007-02-12 10:00:00,1.17265,1.17285,1.1726,1.17278,41600000.0
2007-02-12 10:01:00,1.17278,1.17288,1.17256,1.17259,89400000.0
2007-02-12 10:02:00,1.1724,1.17287,1.17235,1.17252,59000000.0
2007-02-12 10:03:00,1.1727,1.17278,1.17242,1.17262,167300002.0
2007-02-12 10:04:00,1.17282,1.17288,1.1723,1.17267,166599996.0
2007-02-12 10:05:00,1.17248,1.17289,1.17245,1.17252,178199998.0
2007-02-12 10:06:00,1.17245,1.17269,1.17245,1.17266,119600002.0
2007-02-12 10:07:00,1.17248,1.17272,1.17247,1.17263,147500002.0
2007-02-12 10:08:00,1.17255,1.17271,1.17241,1.17267,84600000.0
2007-02-12 10:09:00,1.17263,1.17299,1.17259,1.17291,99000002.0
2007-02-12 10:10:00,1.17269,1.17344,1.1726,1.17338,83000001.0
2007-02-12 10:11:00,1.1731,1.17348,1.17301,1.17348,162500004.0
2007-02-12 10:12:00,1.1734,1.17353,1.17298,1.17316,118300002.0
2007-02-12 10:13:00,1.17341,1.1736,1.17309,1.17357,125300001.0
2007-02-12 10:14:00,1.17345,1.17363,1.17323,1.17356,91999997.0
2007-02-12 10:15:00,1.17335,1.17363,1.17316,1.17362,175100002.0
2007-02-12 10:16:00,1.17361,1.17371,1.17338,1.17349,129900001.0
2007-02-12 10:17:00,1.17338,1.17364,1.17322,1.17356,106200000.0
2007-02-12 10:18:00,1.17346,1.17379,1.17338,1.17373,91900001.0
2007-02-12 10:19:00,1.17369,1.17384,1.17347,1.1736,74100000.0
2007-02-12 10:20:00,1.1735,1.17375,1.17344,1.17358,144700001.0
2007-02-12 10:21:00,1.17335,1.17381,1.17328,1.17373,110500001.0
2007-02-12 10:22:00,1.17363,1.17376,1.17347,1.1737,111000001.0
2007-02-12 10:23:00,1.17375,1.17375,1.17327,1.17335,111199998.0
2007-02-12 10:24:00,1.17372,1.17378,1.17331,1.17361,103600000.0
2007-02-12 10:25:00,1.17343,1.17363,1.1733,1.17342,112200002.0
2007-02-12 10:26:00,1.17348,1.1736,1.17324,1.17353,75500000.0
2007-02-12 10:27:00,1.17367,1.1737,1.173,1.17329,158099996.0
2007-02-12 10:28:00,1.17339,1.1735,1.17307,1.17328,112099998.0
2007-02-12 10:29:00,1.17333,1.1735,1.17313,1.17313,85500000.0
2007-02-12 10:30:00,1.17303,1.17335,1.17291,1.17304,94900001.0
2007-02-12 10:31:00,1.17327,1.1733,1.17275,1.17279,99300000.0
2007-02-12 10:32:00,1.1728,1.17294,1.17234,1.17234,197799996.0
2007-02-12 10:33:00,1.17242,1.17254,1.17219,1.17253,100899999.0
2007-02-12 10:34:00,1.17263,1.17274,1.17216,1.1722,149200004.0
2007-02-12 10:35:00,1.17246,1.17276,1.17186,1.17205,96099999.0
2007-02-12 10:36:00,1.17247,1.17261,1.17205,1.17261,214899998.0
2007-02-12 10:37:00,1.17253,1.17267,1.17235,1.17235,108200001.0
2007-02-12 10:38:00,1.17225,1.17247,1.17208,1.1722,143400001.0
2007-02-12 10:39:00,1.17245,1.17249,1.17217,1.17226,117100001.0
2007-02-12 10:40:00,1.17233,1.17247,1.17174,1.17217,173599998.0
2007-02-12 10:41:00,1.17235,1.17246,1.1721,1.1721,90500001.0
2007-02-12 10:42:00,1.17212,1.17238,1.1721,1.17221,84800002.0
2007-02-12 10:43:00,1.17229,1.17229,1.17208,1.17223,175300000.0
2007-02-12 10:44:00,1.17235,1.17244,1.17182,1.17228,150800001.0
2007-02-12 10:45:00,1.17233,1.17235,1.17212,1.17217,38200000.0
2007-02-12 10:46:00,1.17216,1.17235,1.17199,1.17215,120599998.0
2007-02-12 10:47:00,1.17222,1.17222,1.17176,1.1719,175600001.0
2007-02-12 10:48:00,1.17195,1.17242,1.17182,1.17215,157599998.0
2007-02-12 10:49:00,1.17221,1.17241,1.17197,1.17207,152600001.0
2007-02-12 10:50:00,1.17234,1.17234,1.17195,1.1723,124800003.0
2007-02-12 10:51:00,1.1724,1.17247,1.17206,1.17242,250800000.0
2007-02-12 10:52:00,1.1724,1.17245,1.17203,1.17234,64700000.0
2007-02-12 10:53:00,1.17252,1.17259,1.1722,1.1725,94900001.0
2007-02-12 10:54:00,1.17244,1.17263,1.17218,1.17263,104000001.0
2007-02-12 10:55:00,1.17243,1.17254,1.17231,1.17231,111300002.0
2007-02-12 10:56:00,1.17262,1.17262,1.17216,1.17221,184100000.0
2007-02-12 10:57:00,1.17213,1.1725,1.17213,1.17227,76199999.0
2007-02-12 10:58:00,1.17245,1.17254,1.172,1.172,150000000.0
2007-02-12 10:59:00,1.17212,1.17222,1.17194,1.17204,169199999.0
2007-02-12 11:00:00,1.17196,1.17227,1.17192,1.17213,125600000.0
2007-02-12 11:01:00,1.17178,1.17211,1.17175,1.1719,68200001.0
2007-02-12 11:02:00,1.17208,1.17221,1.17187,1.17221,99000001.0
2007-02-12 11:03:00,1.17195,1.17217,1.17187,1.17212,89999999.0
2007-02-12 11:04:00,1.1719,1.17211,1.17176,1.17203,85500000.0
2007-02-12 11:05:00,1.17215,1.17216,1.17186,1.17211,104100002.0
2007-02-12 11:06:00,1.17225,1.17225,1.17181,1.172,133199996.0
2007-02-12 11:07:00,1.17215,1.1723,1.17169,1.17193,145700001.0
2007-02-12 11:08:00,1.1719,1.17201,1.17157,1.1717,102899999.0
2007-02-12 11:09:00,1.1719,1.17192,1.17138,1.17158,191099999.0
2007-02-12 11:10:00,1.17182,1.17182,1.1713,1.17145,66000001.0
2007-02-12 11:11:00,1.17145,1.17154,1.17125,1.1714,113200000.0
2007-02-12 11:12:00,1.1714,1.17158,1.17129,1.17149,127200000.0
2007-02-12 11:13:00,1.17154,1.17182,1.17134,1.17134,169700002.0
2007-02-12 11:14:00,1.1715,1.17209,1.1715,1.17184,106299997.0
2007-02-12 11:15:00,1.17166,1.17194,1.17165,1.17172,38500000.0
2007-02-12 11:16:00,1.17157,1.1718,1.17157,1.17164,145000003.0
2007-02-12 11:17:00,1.17165,1.17184,1.17164,1.17164,99999999.0
2007-02-12 11:18:00,1.17173,1.17194,1.17163,1.17186,139600002.0
2007-02-12 11:19:00,1.17168,1.17192,1.17156,1.17178,120800002.0
2007-02-12 11:20:00,1.17165,1.17186,1.17149,1.17169,84489999.0
2007-02-12 11:21:00,1.17173,1.1723,1.17166,1.17212,139699999.0
2007-02-12 11:22:00,1.1723,1.17233,1.17188,1.17198,199400004.0
2007-02-12 11:23:00,1.17188,1.17205,1.1717,1.1719,106499998.0
2007-02-12 11:24:00,1.17195,1.17196,1.17153,1.17168,166600002.0
2007-02-12 11:25:00,1.17186,1.1722,1.17182,1.17185,125300003.0
2007-02-12 11:26:00,1.17178,1.1721,1.17177,1.17203,75799999.0
2007-02-12 11:27:00,1.17194,1.17199,1.17177,1.1719,240500001.0
2007-02-12 11:28:00,1.17205,1.1721,1.1717,1.17178,90400001.0
2007-02-12 11:29:00,1.17165,1.17195,1.17165,1.1718,75400000.0
2007-02-12 11:30:00,1.17179,1.172,1.17179,1.17192,103500002.0
2007-02-12 11:31:00,1.17186,1.17217,1.17181,1.17216,132500000.0
2007-02-12 11:32:00,1.17202,1.17202,1.17173,1.1718,164700003.0
2007-02-12 11:33:00,1.17203,1.17214,1.17179,1.17214,108300000.0
2007-02-12 11:34:00,1.17227,1.17234,1.17192,1.17211,196700001.0
2007-02-12 11:35:00,1.17198,1.17222,1.17197,1.17211,112699999.0
2007-02-12 11:36:00,1.17203,1.17243,1.17203,1.17228,73799999.0
2007-02-12 11:37:00,1.17216,1.17233,1.17202,1.17228,145199996.0
2007-02-12 11:38:00,1.17242,1.17248,1.17216,1.17229,75000000.0
2007-02-12 11:39:00,1.1722,1.1724,1.17211,1.1723,98700002.0
2007-02-12 11:40:00,1.17223,1.17239,1.17216,1.17239,45699999.0
2007-02-12 11:41:00,1.17247,1.17247,1.17208,1.17224,88600001.0
2007-02-12 11:42:00,1.17235,1.17238,1.17206,1.17206,115100002.0
2007-02-12 11:43:00,1.1721,1.17225,1.17194,1.17202,76500000.0
2007-02-12 11:44:00,1.17173,1.1725,1.17173,1.17243,139900000.0
2007-02-12 11:45:00,1.1721,1.17244,1.1721,1.17227,132899998.0
2007-02-12 11:46:00,1.17228,1.17287,1.17217,1.17287,109499999.0
2007-02-12 11:47:00,1.17312,1.17333,1.17283,1.17333,98000000.0
2007-02-12 11:48:00,1.17315,1.17332,1.17285,1.17292,112900001.0
2007-02-12 11:49:00,1.1729,1.17333,1.1729,1.17316,88500001.0
2007-02-12 11:50:00,1.1731,1.17326,1.17289,1.17307,145200002.0
2007-02-12 11:51:00,1.17321,1.17326,1.17308,1.17308,107800000.0
2007-02-12 11:52:00,1.17325,1.17329,1.1729,1.17306,125700000.0
2007-02-12 11:53:00,1.1731,1.17318,1.17293,1.17297,72400000.0
2007-02-12 11:54:00,1.17295,1.17313,1.17268,1.17287,132299997.0
2007-02-12 11:55:00,1.17295,1.17301,1.17266,1.17277,163299999.0
2007-02-12 11:56:00,1.17292,1.17294,1.17263,1.17278,151900001.0
2007-02-12 11:57:00,1.1729,1.173,1.17252,1.17283,145000002.0
2007-02-12 11:58:00,1.17292,1.17305,1.17264,1.17264,188700003.0
2007-02-12 11:59:00,1.17268,1.17288,1.1726,1.1727,68600000.0
2007-02-12 12:00:00,1.17285,1.17288,1.17255,1.17275,96700000.0
2007-02-12 12:01:00,1.17287,1.17295,1.17252,1.17294,128100001.0
2007-02-12 12:02:00,1.17284,1.17292,1.17265,1.17276,184699999.0
2007-02-12 12:03:00,1.17284,1.17294,1.17245,1.17261,99100000.0
2007-02-12 12:04:00,1.17287,1.17295,1.17237,1.17245,95799997.0
2007-02-12 12:05:00,1.17243,1.17279,1.17236,1.17274,140500002.0
2007-02-12 12:06:00,1.17258,1.17271,1.17235,1.17237,77300001.0
2007-02-12 12:07:00,1.17238,1.17254,1.17219,1.17234,89100002.0
2007-02-12 12:08:00,1.17257,1.17261,1.17221,1.1725,55800001.0
2007-02-12 12:09:00,1.17233,1.17249,1.1722,1.17242,148400000.0
2007-02-12 12:10:00,1.17233,1.17261,1.17225,1.17253,89799998.0
2007-02-12 12:11:00,1.17232,1.17259,1.17224,1.17253,107500002.0
2007-02-12 12:12:00,1.17245,1.17274,1.17234,1.17274,94300001.0
2007-02-12 12:13:00,1.17262,1.17278,1.1724,1.17249,156200000.0
2007-02-12 12:14:00,1.17245,1.1727,1.1723,1.17253,53800001.0
2007-02-12 12:15:00,1.17248,1.17277,1.17241,1.17259,143400002.0
2007-02-12 12:16:00,1.17272,1.17289,1.17242,1.17289,90500002.0
2007-02-12 12:17:00,1.17273,1.17335,1.17268,1.17289,171900004.0
2007-02-12 12:18:00,1.17327,1.17332,1.17281,1.17281,72300000.0
2007-02-12 12:19:00,1.17269,1.17292,1.17248,1.17271,83199997.0
2007-02-12 12:20:00,1.17273,1.17291,1.17255,1.17274,85800003.0
2007-02-12 12:21:00,1.1729,1.17293,1.1724,1.17266,179199999.0
2007-02-12 12:22:00,1.17294,1.17294,1.17251,1.17272,68699999.0
2007-02-12 12:23:00,1.17285,1.17301,1.17263,1.17293,125100000.0
2007-02-12 12:24:00,1.17257,1.17302,1.17255,1.17302,59100000.0
2007-02-12 12:25:00,1.17275,1.17315,1.17265,1.17289,96399999.0
2007-02-12 12:26:00,1.17285,1.1731,1.17272,1.17296,117099999.0
2007-02-12 12:27:00,1.17263,1.17296,1.17262,1.17284,86500000.0
2007-02-12 12:28:00,1.17279,1.17286,1.17227,1.17262,98100000.0
2007-02-12 12:29:00,1.17277,1.1729,1.17241,1.17263,56500000.0
2007-02-12 12:30:00,1.17245,1.17274,1.17239,1.17247,105300001.0
2007-02-12 12:31:00,1.1725,1.17254,1.17177,1.17186,41900000.0
2007-02-12 12:32:00,1.1715,1.17191,1.17134,1.17171,139900000.0
2007-02-12 12:33:00,1.17185,1.17195,1.17158,1.17193,204899996.0
2007-02-12 12:34:00,1.17165,1.17185,1.17158,1.17158,51199998.0
2007-02-12 12:35:00,1.17182,1.17185,1.17134,1.17154,112800000.0
2007-02-12 12:36:00,1.17133,1.17146,1.17121,1.17132,71900000.0
2007-02-12 12:37:00,1.17144,1.17149,1.17113,1.17142,100700001.0
2007-02-12 12:38:00,1.17122,1.17142,1.17104,1.1713,114900002.0
2007-02-12 12:39:00,1.17118,1.17137,1.17106,1.17109,122700000.0
2007-02-12 12:40:00,1.1713,1.17139,1.17103,1.17114,166000000.0
2007-02-12 12:41:00,1.17108,1.17138,1.17107,1.17133,110400004.0
2007-02-12 12:42:00,1.17122,1.17122,1.17053,1.17058,96700000.0
2007-02-12 12:43:00,1.1708,1.17092,1.1705,1.17086,149500000.0
2007-02-12 12:44:00,1.1707,1.17106,1.17054,1.17094,122699998.0
2007-02-12 12:45:00,1.17112,1.17115,1.1708,1.17101,174400003.0
2007-02-12 12:46:00,1.17098,1.17118,1.17074,1.17106,120600000.0
2007-02-12 12:47:00,1.17108,1.17144,1.17095,1.17144,151800003.0
2007-02-12 12:48:00,1.17103,1.17158,1.17098,1.17151,188900001.0
2007-02-12 12:49:00,1.1715,1.1716,1.17122,1.17122,75500000.0
2007-02-12 12:50:00,1.17132,1.17148,1.17097,1.17097,103800001.0
2007-02-12 12:51:00,1.17092,1.17152,1.17092,1.17152,42800000.0
2007-02-12 12:52:00,1.17136,1.17164,1.17131,1.17155,150700002.0
2007-02-12 12:53:00,1.17135,1.17155,1.17119,1.17136,163900000.0
2007-02-12 12:54:00,1.17123,1.17158,1.17115,1.17134,134400002.0
2007-02-12 12:55:00,1.1712,1.17155,1.17108,1.17142,57690001.0
2007-02-12 12:56:00,1.17135,1.17174,1.17135,1.17155,78900001.0
2007-02-12 12:57:00,1.17128,1.17161,1.17115,1.17136,130500001.0
2007-02-12 12:58:00,1.17142,1.17158,1.1713,1.17142,148300002.0
2007-02-12 12:59:00,1.1716,1.17163,1.17112,1.17139,117400000.0
2007-02-12 13:00:00,1.17144,1.17169,1.17125,1.1713,159000003.0
2007-02-12 13:01:00,1.17163,1.17172,1.17138,1.1717,98399998.0
2007-02-12 13:02:00,1.17172,1.17173,1.17132,1.17156,152300003.0
2007-02-12 13:03:00,1.17162,1.17178,1.17117,1.1713,159300000.0
2007-02-12 13:04:00,1.17134,1.17171,1.17134,1.17166,97200001.0
2007-02-12 13:05:00,1.17142,1.17174,1.17131,1.17161,175700004.0
2007-02-12 13:06:00,1.1717,1.17183,1.17148,1.17177,141400003.0
2007-02-12 13:07:00,1.1719,1.17204,1.17165,1.17174,137399998.0
2007-02-12 13:08:00,1.17207,1.17218,1.17185,1.1719,133499998.0
2007-02-12 13:09:00,1.172,1.17215,1.17195,1.17207,106600000.0
2007-02-12 13:10:00,1.1721,1.1722,1.17193,1.17203,87700000.0
2007-02-12 13:11:00,1.17222,1.17241,1.17197,1.17212,225700000.0
2007-02-12 13:12:00,1.17243,1.17277,1.17241,1.17267,71800001.0
2007-02-12 13:13:00,1.1729,1.1729,1.17223,1.17239,149899998.0
2007-02-12 13:14:00,1.17238,1.1726,1.17236,1.17243,105000002.0
2007-02-12 13:15:00,1.17215,1.17275,1.17211,1.17245,135200002.0
2007-02-12 13:16:00,1.1721,1.17246,1.17203,1.17219,152300000.0
2007-02-12 13:17:00,1.17217,1.17227,1.172,1.17204,158500000.0
2007-02-12 13:18:00,1.17199,1.1722,1.17197,1.17205,104199998.0
2007-02-12 13:19:00,1.17193,1.17207,1.17169,1.17192,89500001.0
2007-02-12 13:20:00,1.17191,1.17214,1.17185,1.17208,102999999.0
2007-02-12 13:21:00,1.17217,1.17217,1.17169,1.17208,116199999.0
2007-02-12 13:22:00,1.17227,1.17255,1.17208,1.17225,149300001.0
2007-02-12 13:23:00,1.17238,1.17246,1.17227,1.17231,182200002.0
2007-02-12 13:24:00,1.17207,1.1723,1.172,1.17222,91400000.0
2007-02-12 13:25:00,1.17227,1.17256,1.17226,1.17232,166000003.0
2007-02-12 13:26:00,1.17237,1.17255,1.17228,1.17245,142999999.0
2007-02-12 13:27:00,1.17254,1.17259,1.17236,1.17244,81599999.0
2007-02-12 13:28:00,1.17243,1.17263,1.17228,1.17237,124599999.0
2007-02-12 13:29:00,1.17262,1.17266,1.17224,1.17224,128400001.0
2007-02-12 13:30:00,1.17245,1.17261,1.17201,1.17201,82300000.0
2007-02-12 13:31:00,1.17205,1.17221,1.17187,1.17189,150100001.0
2007-02-12 13:32:00,1.17207,1.17215,1.17174,1.1718,225599998.0
2007-02-12 13:33:00,1.17178,1.17207,1.17163,1.17193,91100000.0
2007-02-12 13:34:00,1.172,1.172,1.1716,1.1716,156000000.0
2007-02-12 13:35:00,1.17177,1.17184,1.1716,1.17169,161000003.0
2007-02-12 13:36:00,1.17197,1.17204,1.17154,1.17161,116200001.0
2007-02-12 13:37:00,1.17163,1.17193,1.17157,1.1717,80599997.0
2007-02-12 13:38:00,1.17162,1.17229,1.17162,1.1722,149399999.0
2007-02-12 13:39:00,1.1725,1.17264,1.17219,1.17264,191000003.0
2007-02-12 13:40:00,1.17255,1.17267,1.17255,1.17267,63900001.0
2007-02-12 13:41:00,1.17273,1.17275,1.1726,1.17263,91900000.0
2007-02-12 13:42:00,1.17279,1.17292,1.17271,1.17271,117400000.0
2007-02-12 13:43:00,1.17274,1.17279,1.17257,1.17279,157999997.0
2007-02-12 13:44:00,1.17286,1.17286,1.17263,1.17263,105900002.0
2007-02-12 13:45:00,1.1727,1.17283,1.1727,1.17278,59100002.0
2007-02-12 13:46:00,1.17262,1.17276,1.17262,1.17262,77700000.0
2007-02-12 13:47:00,1.17253,1.1726,1.17252,1.1726,137500001.0
2007-02-12 13:48:00,1.17255,1.17255,1.1724,1.1724,46900001.0
2007-02-12 13:49:00,1.17249,1.17255,1.17237,1.17244,204100000.0
2007-02-12 13:50:00,1.17238,1.1724,1.17233,1.1724,140500003.0
2007-02-12 13:51:00,1.17247,1.17263,1.17247,1.17263,24000000.0
2007-02-12 13:52:00,1.17286,1.17318,1.17286,1.17302,122599999.0
2007-02-12 13:53:00,1.17302,1.17302,1.17295,1.17295,91500000.0
2007-02-12 13:54:00,1.17285,1.1729,1.17285,1.1729,16000000.0
2007-02-12 13:55:00,1.17287,1.17302,1.17287,1.17302,25500000.0
2007-02-12 13:56:00,1.17305,1.1731,1.17304,1.1731,88500000.0
2007-02-12 13:57:00,1.17301,1.17309,1.17266,1.17279,126400000.0
2007-02-12 13:58:00,1.17267,1.17267,1.17254,1.17254,48599999.0
2007-02-12 13:59:00,1.17247,1.17252,1.17242,1.17242,67900001.0
2007-02-12 14:00:00,1.17233,1.17244,1.17233,1.17237,109499999.0
2007-02-12 14:01:00,1.17242,1.17252,1.17242,1.17247,31400000.0
2007-02-12 14:02:00,1.17247,1.17261,1.17247,1.17261,6300000.0
2007-02-12 14:03:00,1.17258,1.17263,1.1725,1.17263,107400000.0
2007-02-12 14:04:00,1.17256,1.17271,1.17255,1.17259,61600000.0
2007-02-12 14:05:00,1.17261,1.17261,1.17249,1.17258,42600000.0
2007-02-12 14:06:00,1.17257,1.17275,1.17257,1.17275,53300000.0
2007-02-12 14:07:00,1.17267,1.17279,1.17267,1.17279,88099998.0
2007-02-12 14:08:00,1.17282,1.17289,1.17273,1.17283,78600002.0
2007-02-12 14:09:00,1.17282,1.17304,1.17282,1.17301,91900000.0
2007-02-12 14:10:00,1.17308,1.17308,1.17292,1.17307,74899999.0
2007-02-12 14:11:00,1.17319,1.17335,1.17319,1.17332,112200000.0
2007-02-12 14:12:00,1.17328,1.17332,1.17322,1.17322,111000001.0
2007-02-12 14:13:00,1.17317,1.17327,1.17317,1.17327,27200000.0
2007-02-12 14:14:00,1.17325,1.17332,1.17321,1.17324,113900003.0
2007-02-12 14:15:00,1.17325,1.17335,1.17325,1.17325,119099996.0
2007-02-12 14:16:00,1.1733,1.1733,1.1733,1.1733,27800000.0
2007-02-12 14:17:00,1.17322,1.17329,1.17322,1.17326,103900001.0
2007-02-12 14:18:00,1.17332,1.17337,1.17316,1.17316,93300001.0
2007-02-12 14:19:00,1.17317,1.17321,1.17307,1.17321,55000000.0
2007-02-12 14:20:00,1.17332,1.17352,1.17323,1.17347,117599999.0
2007-02-12 14:21:00,1.17357,1.1736,1.17352,1.17353,79200001.0
2007-02-12 14:22:00,1.17351,1.17363,1.17343,1.17343,98300001.0
2007-02-12 14:23:00,1.17351,1.17357,1.17345,1.17345,55700002.0
2007-02-12 14:24:00,1.17346,1.17348,1.17334,1.17345,103400000.0
2007-02-12 14:25:00,1.17342,1.17342,1.17322,1.17331,124600001.0
2007-02-12 14:26:00,1.17334,1.17337,1.17319,1.17319,67000002.0
2007-02-12 14:27:00,1.17321,1.17333,1.17318,1.17333,88599999.0
2007-02-12 14:28:00,1.17332,1.17337,1.1733,1.17337,132900000.0
2007-02-12 14:29:00,1.17327,1.17338,1.17327,1.17338,44900000.0
2007-02-12 14:30:00,1.17339,1.17339,1.17336,1.17336,96699997.0
2007-02-12 14:31:00,1.17347,1.17347,1.1732,1.17338,182499999.0
2007-02-12 14:32:00,1.17343,1.17343,1.17336,1.17337,77799999.0
2007-02-12 14:33:00,1.1734,1.1734,1.17331,1.17332,168200002.0
2007-02-12 14:34:00,1.17343,1.17343,1.17332,1.17336,38000000.0
2007-02-12 14:35:00,1.1733,1.17345,1.1733,1.1734,218099999.0
2007-02-12 14:36:00,1.17348,1.17349,1.17334,1.1734,145900003.0
2007-02-12 14:37:00,1.17338,1.17338,1.17331,1.17331,105100003.0
2007-02-12 14:38:00,1.17337,1.17338,1.17317,1.17322,50700001.0
2007-02-12 14:39:00,1.17327,1.17345,1.17327,1.17337,71399999.0
2007-02-12 14:40:00,1.17333,1.17333,1.17312,1.17312,168500000.0
2007-02-12 14:41:00,1.17315,1.17315,1.17315,1.17315,10400000.0
2007-02-12 14:42:00,1.1731,1.17313,1.17305,1.17307,78400000.0
2007-02-12 14:43:00,1.17305,1.17315,1.17305,1.17315,124100003.0
2007-02-12 14:44:00,1.17304,1.17304,1.17301,1.17301,37700000.0
2007-02-12 14:45:00,1.17304,1.17304,1.17262,1.17266,18200000.0
2007-02-12 14:46:00,1.17267,1.1728,1.17262,1.17275,93700001.0
2007-02-12 14:47:00,1.17269,1.17269,1.17266,1.17266,24000001.0
2007-02-12 14:48:00,1.1726,1.17268,1.17255,1.17255,171399997.0
2007-02-12 14:49:00,1.17255,1.17259,1.17248,1.17256,124799996.0
2007-02-12 14:50:00,1.17269,1.17288,1.17261,1.17282,132500002.0
2007-02-12 14:51:00,1.1727,1.17289,1.1727,1.17287,74899999.0
2007-02-12 14:52:00,1.17292,1.17292,1.17274,1.17274,87799998.0
2007-02-12 14:53:00,1.17276,1.17276,1.17265,1.17265,36600000.0
2007-02-12 14:54:00,1.1725,1.17264,1.1725,1.17262,104200001.0
2007-02-12 14:55:00,1.1727,1.1727,1.17255,1.17263,208200002.0
2007-02-12 14:56:00,1.17259,1.17267,1.17258,1.17262,60500000.0
2007-02-12 14:57:00,1.17258,1.17258,1.17255,1.17255,52600000.0
2007-02-12 14:58:00,1.17257,1.17265,1.1725,1.1725,109000002.0
2007-02-12 14:59:00,1.17257,1.17257,1.17249,1.17255,134199999.0
2007-02-12 15:00:00,1.17255,1.17257,1.17255,1.17257,29500001.0
2007-02-12 15:01:00,1.17245,1.17254,1.17236,1.17252,80600000.0
2007-02-12 15:02:00,1.17239,1.17246,1.17212,1.17212,183799999.0
2007-02-12 15:03:00,1.17198,1.17199,1.17182,1.17182,105300003.0
2007-02-12 15:04:00,1.17177,1.17177,1.17153,1.17155,62900000.0
2007-02-12 15:05:00,1.17152,1.17154,1.17111,1.17112,130399998.0
2007-02-12 15:06:00,1.17112,1.17116,1.1709,1.17106,111600000.0
2007-02-12 15:07:00,1.17116,1.1714,1.17116,1.1714,10400000.0
2007-02-12 15:08:00,1.17128,1.1714,1.17127,1.17127,107600000.0
2007-02-12 15:09:00,1.17132,1.17136,1.17125,1.17132,182400003.0
2007-02-12 15:10:00,1.17134,1.17136,1.17134,1.17136,40299998.0
2007-02-12 15:11:00,1.17143,1.17158,1.17143,1.17158,218100005.0
2007-02-12 15:12:00,1.17162,1.17162,1.17155,1.17157,73100000.0
2007-02-12 15:13:00,1.17149,1.17161,1.17141,1.17151,110500000.0
2007-02-12 15:14:00,1.17142,1.17142,1.17127,1.17127,64300000.0
2007-02-12 15:15:00,1.1714,1.1714,1.17108,1.17108,78300000.0
2007-02-12 15:16:00,1.17113,1.1712,1.17112,1.17117,56700000.0
2007-02-12 15:17:00,1.17122,1.17122,1.17106,1.17119,68400000.0
2007-02-12 15:18:00,1.17109,1.17117,1.17103,1.17105,173099999.0
2007-02-12 15:19:00,1.17107,1.1712,1.17107,1.17113,108399999.0
2007-02-12 15:20:00,1.17126,1.17136,1.17126,1.17129,82599999.0
2007-02-12 15:21:00,1.17106,1.17116,1.17087,1.17087,96199999.0
2007-02-12 15:22:00,1.17084,1.17103,1.17077,1.17103,68600001.0
2007-02-12 15:23:00,1.17096,1.17096,1.1709,1.17093,27200000.0
2007-02-12 15:24:00,1.17087,1.1709,1.17081,1.17087,93000001.0
2007-02-12 15:25:00,1.17088,1.17092,1.17086,1.17086,38600000.0
2007-02-12 15:26:00,1.17096,1.17122,1.17096,1.17117,29000000.0
2007-02-12 15:27:00,1.17125,1.17129,1.17117,1.1712,92800000.0
2007-02-12 15:28:00,1.17115,1.17124,1.17105,1.17105,38000000.0
2007-02-12 15:29:00,1.17105,1.17106,1.17092,1.17104,120800000.0
2007-02-12 15:30:00,1.17095,1.17118,1.17093,1.17115,209800002.0
2007-02-12 15:31:00,1.17114,1.17115,1.171,1.17108,73299999.0
2007-02-12 15:32:00,1.17107,1.17107,1.17088,1.17088,142500002.0
2007-02-12 15:33:00,1.17092,1.171,1.17083,1.17095,72600000.0
2007-02-12 15:34:00,1.17103,1.17105,1.17099,1.17105,71900000.0
2007-02-12 15:35:00,1.17108,1.17134,1.17106,1.17134,197100000.0
2007-02-12 15:36:00,1.1713,1.17135,1.17115,1.17118,128699998.0
2007-02-12 15:37:00,1.17108,1.17108,1.17088,1.17088,59200000.0
2007-02-12 15:38:00,1.17082,1.17094,1.17082,1.17082,128200000.0
2007-02-12 15:39:00,1.17078,1.17084,1.17072,1.17084,91300001.0
2007-02-12 15:40:00,1.17086,1.17096,1.17085,1.17088,111600000.0
2007-02-12 15:41:00,1.17083,1.17094,1.17083,1.17084,50900001.0
2007-02-12 15:42:00,1.17075,1.17082,1.17072,1.17078,54500000.0
2007-02-12 15:43:00,1.17082,1.17095,1.17077,1.17077,83500000.0
2007-02-12 15:44:00,1.1707,1.17072,1.17068,1.17072,105800001.0
2007-02-12 15:45:00,1.17077,1.1709,1.17069,1.17075,111499998.0
2007-02-12 15:46:00,1.17068,1.17082,1.17068,1.17078,55100000.0
2007-02-12 15:47:00,1.1708,1.17086,1.17077,1.17077,26700000.0
2007-02-12 15:48:00,1.17082,1.17088,1.17075,1.17076,95299999.0
2007-02-12 15:49:00,1.17078,1.17078,1.17066,1.17071,103100001.0
2007-02-12 15:50:00,1.1707,1.1707,1.17065,1.17065,11300000.0
2007-02-12 15:51:00,1.17067,1.1708,1.17067,1.1708,39300001.0
2007-02-12 15:52:00,1.17087,1.17111,1.17087,1.17103,135800000.0
2007-02-12 15:53:00,1.1711,1.17112,1.17105,1.17105,16000000.0
2007-02-12 15:54:00,1.17108,1.17108,1.17099,1.17099,23300000.0
2007-02-12 15:55:00,1.17094,1.17108,1.17087,1.17094,164000003.0
2007-02-12 15:56:00,1.17091,1.17096,1.17091,1.17092,12900000.0
2007-02-12 15:57:00,1.17098,1.17119,1.17098,1.17113,64900001.0
2007-02-12 15:58:00,1.17123,1.17148,1.17123,1.1714,124600003.0
2007-02-12 15:59:00,1.17137,1.17147,1.17136,1.17147,50300001.0
2007-02-12 16:00:00,1.17158,1.17166,1.1715,1.1716,149000002.0
2007-02-12 16:01:00,1.17157,1.17157,1.17143,1.17156,70200000.0
2007-02-12 16:02:00,1.17164,1.17191,1.17164,1.17186,49800000.0
2007-02-12 16:03:00,1.1719,1.17198,1.17185,1.17198,102600000.0
2007-02-12 16:04:00,1.1719,1.17196,1.17172,1.17172,90100000.0
2007-02-12 16:05:00,1.17177,1.17189,1.17177,1.17182,96199999.0
2007-02-12 16:06:00,1.17189,1.17198,1.17184,1.17198,49299999.0
2007-02-12 16:07:00,1.17202,1.17202,1.17188,1.17188,79399999.0
2007-02-12 16:08:00,1.17185,1.17188,1.17175,1.17188,109499997.0
2007-02-12 16:09:00,1.17187,1.17188,1.17185,1.17188,67899999.0
2007-02-12 16:10:00,1.17189,1.17189,1.1717,1.1718,59500000.0
2007-02-12 16:11:00,1.17194,1.17194,1.17194,1.17194,22899999.0
2007-02-12 16:12:00,1.17198,1.17198,1.17192,1.17197,23100000.0
2007-02-12 16:13:00,1.17198,1.17198,1.17173,1.1718,91100002.0
2007-02-12 16:14:00,1.17174,1.17183,1.1717,1.1718,89200000.0
2007-02-12 16:15:00,1.17176,1.17193,1.17171,1.17186,115099998.0
2007-02-12 16:16:00,1.17188,1.17193,1.17184,1.17193,176299998.0
2007-02-12 16:17:00,1.1718,1.17196,1.1717,1.1718,140000004.0
2007-02-12 16:18:00,1.17198,1.17206,1.17196,1.17202,121400002.0
2007-02-12 16:19:00,1.17209,1.17217,1.17203,1.1721,118300000.0
2007-02-12 16:20:00,1.17218,1.17238,1.17218,1.17226,109300001.0
2007-02-12 16:21:00,1.17239,1.1728,1.17239,1.1727,126200001.0
2007-02-12 16:22:00,1.17293,1.17305,1.17293,1.17305,8800000.0
2007-02-12 16:23:00,1.17341,1.17355,1.17341,1.17349,122600001.0
2007-02-12 16:24:00,1.17346,1.17346,1.17317,1.17317,58400001.0
2007-02-12 16:25:00,1.17318,1.17318,1.1731,1.17312,49499999.0
2007-02-12 16:26:00,1.17312,1.17331,1.17312,1.17321,243000001.0
2007-02-12 16:27:00,1.17309,1.17315,1.17303,1.17308,139400000.0
2007-02-12 16:28:00,1.17304,1.17306,1.17304,1.17306,7900000.0
2007-02-12 16:29:00,1.17309,1.17326,1.17309,1.17319,29600000.0
2007-02-12 16:30:00,1.1733,1.17339,1.1733,1.17331,101400000.0
2007-02-12 16:31:00,1.17323,1.17336,1.17321,1.1733,59900000.0
2007-02-12 16:32:00,1.17325,1.17326,1.17314,1.17325,126399998.0
2007-02-12 16:33:00,1.17324,1.1733,1.17322,1.1733,45700000.0
2007-02-12 16:34:00,1.1732,1.17335,1.17305,1.17305,74400001.0
2007-02-12 16:35:00,1.17315,1.17322,1.17311,1.17311,78800001.0
2007-02-12 16:36:00,1.17307,1.17325,1.17307,1.17325,57900000.0
2007-02-12 16:37:00,1.17332,1.17337,1.17316,1.17329,215999999.0
2007-02-12 16:38:00,1.17326,1.17327,1.17313,1.17313,109300001.0
2007-02-12 16:39:00,1.17319,1.17331,1.17312,1.17331,97200000.0
2007-02-12 16:40:00,1.17312,1.17314,1.17312,1.17314,44000000.0
2007-02-12 16:41:00,1.173,1.17312,1.173,1.17308,72000001.0
2007-02-12 16:42:00,1.17316,1.17321,1.17305,1.17305,98799999.0
2007-02-12 16:43:00,1.17303,1.17316,1.17303,1.1731,92800001.0
2007-02-12 16:44:00,1.17307,1.17309,1.17294,1.17302,79399999.0
2007-02-12 16:45:00,1.17305,1.17312,1.17305,1.17312,62099999.0
2007-02-12 16:46:00,1.17305,1.17308,1.17299,1.17304,59299999.0
2007-02-12 16:47:00,1.17316,1.17317,1.17304,1.17305,68800000.0
2007-02-12 16:48:00,1.17295,1.17301,1.17289,1.17297,123100001.0
2007-02-12 16:49:00,1.17288,1.17288,1.17261,1.17261,96600000.0
2007-02-12 16:50:00,1.17251,1.17257,1.17234,1.17248,207000000.0
2007-02-12 16:51:00,1.17266,1.17292,1.17266,1.17292,110300003.0
2007-02-12 16:52:00,1.17285,1.17296,1.17285,1.17296,121400000.0
2007-02-12 16:53:00,1.17286,1.17286,1.17274,1.17274,75600001.0
2007-02-12 16:54:00,1.17275,1.17275,1.17259,1.17263,128700002.0
2007-02-12 16:55:00,1.17261,1.17267,1.17259,1.17259,84700001.0
2007-02-12 16:56:00,1.17261,1.17261,1.17243,1.17247,101000002.0
2007-02-12 16:57:00,1.17246,1.17246,1.1723,1.17244,74300001.0
2007-02-12 16:58:00,1.17237,1.17239,1.17222,1.17239,83999999.0
2007-02-12 16:59:00,1.17235,1.17243,1.17235,1.17243,116299998.0
2007-02-12 17:00:00,1.17252,1.17282,1.17252,1.17277,98200000.0
2007-02-12 17:01:00,1.17285,1.17292,1.17278,1.17278,76100001.0
2007-02-12 17:02:00,1.173,1.17305,1.17289,1.17304,151500003.0
2007-02-12 17:03:00,1.17302,1.17313,1.17296,1.17302,149900000.0
2007-02-12 17:04:00,1.17299,1.17318,1.17299,1.17304,53299998.0
2007-02-12 17:05:00,1.17314,1.17316,1.17314,1.17316,24699999.0
2007-02-12 17:06:00,1.17318,1.17324,1.17307,1.17307,97800001.0
2007-02-12 17:07:00,1.17311,1.17316,1.173,1.17301,73300000.0
2007-02-12 17:08:00,1.17306,1.17315,1.17301,1.17301,44800001.0
2007-02-12 17:09:00,1.17302,1.17302,1.17288,1.17288,16000000.0
2007-02-12 17:10:00,1.17287,1.17296,1.17286,1.17296,89099998.0
2007-02-12 17:11:00,1.17287,1.17287,1.17276,1.17286,95400001.0
2007-02-12 17:12:00,1.17279,1.17293,1.17278,1.17293,88200003.0
2007-02-12 17:13:00,1.17289,1.17289,1.17282,1.17287,90900001.0
2007-02-12 17:14:00,1.17283,1.17301,1.17283,1.17295,58600000.0
2007-02-12 17:15:00,1.17312,1.1732,1.17303,1.17319,86200000.0
2007-02-12 17:16:00,1.17313,1.17317,1.17312,1.17313,55100000.0
2007-02-12 17:17:00,1.17321,1.1734,1.17321,1.1734,31299999.0
2007-02-12 17:18:00,1.17362,1.17394,1.17362,1.17384,138600002.0
2007-02-12 17:19:00,1.1739,1.17417,1.1739,1.17409,42500000.0
2007-02-12 17:20:00,1.17403,1.1743,1.17403,1.17414,213900000.0
2007-02-12 17:21:00,1.17405,1.17417,1.17402,1.17412,113800000.0
2007-02-12 17:22:00,1.17406,1.17414,1.17403,1.17408,137300002.0
2007-02-12 17:23:00,1.17414,1.17428,1.17409,1.17422,82100001.0
2007-02-12 17:24:00,1.17423,1.17424,1.17407,1.17418,84499999.0
2007-02-12 17:25:00,1.17418,1.17423,1.1741,1.17418,125599998.0
2007-02-12 17:26:00,1.17418,1.17422,1.1741,1.17415,59300000.0
2007-02-12 17:27:00,1.17426,1.17426,1.1742,1.17425,36899999.0
2007-02-12 17:28:00,1.17422,1.17424,1.17418,1.17424,52499999.0
2007-02-12 17:29:00,1.17416,1.17422,1.17416,1.17422,27000000.0
2007-02-12 17:30:00,1.17423,1.17443,1.17423,1.17438,94099999.0
2007-02-12 17:31:00,1.17438,1.17439,1.17434,1.17434,11200000.0
2007-02-12 17:32:00,1.17432,1.17439,1.17431,1.17439,38700000.0
2007-02-12 17:33:00,1.17433,1.17433,1.17422,1.17422,20100000.0
2007-02-12 17:34:00,1.17428,1.17428,1.17411,1.17415,30500000.0
2007-02-12 17:35:00,1.17415,1.17421,1.17414,1.17414,47299999.0
2007-02-12 17:36:00,1.17418,1.17418,1.17402,1.17402,3300000.0
2007-02-12 17:37:00,1.174,1.1742,1.17393,1.1742,112700003.0
2007-02-12 17:38:00,1.17416,1.17416,1.17402,1.17405,98900003.0
2007-02-12 17:39:00,1.17412,1.1742,1.17411,1.17419,75900000.0
2007-02-12 17:40:00,1.17424,1.17424,1.17415,1.17421,16200000.0
2007-02-12 17:41:00,1.17416,1.17419,1.17415,1.17419,27099999.0
2007-02-12 17:42:00,1.17417,1.17434,1.17417,1.17434,49400000.0
2007-02-12 17:43:00,1.17434,1.17434,1.1742,1.1742,63099998.0
2007-02-12 17:44:00,1.17424,1.17451,1.17423,1.17451,81300001.0
2007-02-12 17:45:00,1.17465,1.17475,1.17465,1.17475,1700000.0
2007-02-12 17:46:00,1.1749,1.1751,1.17486,1.1751,77099999.0
2007-02-12 17:47:00,1.17514,1.17514,1.17514,1.17514,19300000.0
2007-02-12 17:48:00,1.175,1.17516,1.175,1.17507,123500000.0
2007-02-12 17:49:00,1.17506,1.17506,1.17491,1.17499,68200000.0
2007-02-12 17:50:00,1.17498,1.17502,1.17496,1.17502,53200000.0
2007-02-12 17:51:00,1.17507,1.17511,1.17496,1.17499,91100000.0
2007-02-12 17:52:00,1.175,1.17509,1.17492,1.17496,144100000.0
2007-02-12 17:53:00,1.17501,1.17504,1.17493,1.17502,56900000.0
2007-02-12 17:54:00,1.17509,1.17514,1.17499,1.17508,93900001.0
2007-02-12 17:55:00,1.17483,1.17489,1.17475,1.17489,121699997.0
2007-02-12 17:56:00,1.17489,1.175,1.17489,1.17497,50499999.0
2007-02-12 17:57:00,1.17498,1.17507,1.17498,1.17507,64799999.0
2007-02-12 17:58:00,1.17513,1.17521,1.17503,1.17509,108900001.0
2007-02-12 17:59:00,1.175,1.175,1.1747,1.1747,33600000.0
2007-02-12 18:00:00,1.17458,1.17471,1.17455,1.17469,84300000.0
2007-02-12 18:01:00,1.17473,1.17483,1.1747,1.17476,596199994.0
2007-02-12 18:02:00,1.1748,1.17482,1.17466,1.17468,948100002.0
2007-02-12 18:03:00,1.17465,1.17465,1.17446,1.17452,695199997.0
2007-02-12 18:04:00,1.17451,1.17465,1.17446,1.17446,767000000.0
2007-02-12 18:05:00,1.17445,1.17445,1.17415,1.17423,1056300001.0
2007-02-12 18:06:00,1.17426,1.17426,1.17405,1.17413,709600004.0
2007-02-12 18:07:00,1.17411,1.17427,1.17408,1.17423,1286600006.0
2007-02-12 18:08:00,1.1742,1.17428,1.17401,1.17401,966500000.0
2007-02-12 18:09:00,1.17403,1.17418,1.17395,1.17411,468999999.0
2007-02-12 18:10:00,1.17428,1.17456,1.17428,1.17447,721999997.0
2007-02-12 18:11:00,1.17456,1.17464,1.17438,1.17464,730999999.0
2007-02-12 18:12:00,1.17477,1.17508,1.17477,1.17501,122600002.0
2007-02-12 18:13:00,1.17505,1.17515,1.17498,1.17515,363400003.0
2007-02-12 18:14:00,1.1751,1.1751,1.17493,1.17497,494199998.0
2007-02-12 18:15:00,1.17487,1.17496,1.17477,1.17485,774099996.0
2007-02-12 18:16:00,1.17496,1.17503,1.1749,1.17499,424000001.0
2007-02-12 18:17:00,1.17499,1.17505,1.17491,1.17502,876399996.0
2007-02-12 18:18:00,1.17497,1.17502,1.17488,1.17489,558600001.0
2007-02-12 18:19:00,1.17499,1.17512,1.17496,1.17499,147699999.0
2007-02-12 18:20:00,1.17499,1.17499,1.17477,1.17484,699600003.0
2007-02-12 18:21:00,1.17487,1.17487,1.17471,1.17475,209800002.0
2007-02-12 18:22:00,1.17479,1.17485,1.17475,1.17481,277700001.0
2007-02-12 18:23:00,1.1748,1.17494,1.1748,1.17482,438899999.0
2007-02-12 18:24:00,1.17478,1.17484,1.17466,1.17469,620699998.0
2007-02-12 18:25:00,1.17475,1.17484,1.17468,1.17484,456400001.0
2007-02-12 18:26:00,1.17484,1.17487,1.17472,1.1748,798800005.0
2007-02-12 18:27:00,1.17484,1.17486,1.17477,1.17479,533899998.0
2007-02-12 18:28:00,1.17479,1.17489,1.17478,1.17482,302100002.0
2007-02-12 18:29:00,1.17478,1.17478,1.17469,1.17478,330200004.0
2007-02-12 18:30:00,1.1748,1.17485,1.17472,1.1748,839600001.0
2007-02-12 18:31:00,1.17482,1.17497,1.17479,1.17497,464799998.0
2007-02-12 18:32:00,1.17497,1.17508,1.17486,1.1749,445790000.0
2007-02-12 18:33:00,1.17511,1.17523,1.17507,1.17521,404300006.0
2007-02-12 18:34:00,1.1752,1.17523,1.1751,1.17523,334199997.0
2007-02-12 18:35:00,1.17521,1.17521,1.17501,1.1751,486600000.0
2007-02-12 18:36:00,1.17506,1.1751,1.17485,1.17485,358890001.0
2007-02-12 18:37:00,1.17482,1.17494,1.17481,1.17488,112799997.0
2007-02-12 18:38:00,1.17483,1.17488,1.17476,1.17482,233100003.0
2007-02-12 18:39:00,1.17477,1.17477,1.17463,1.17467,278600002.0
2007-02-12 18:40:00,1.17466,1.17472,1.17459,1.17461,614300002.0
2007-02-12 18:41:00,1.17455,1.17466,1.17448,1.17448,321900006.0
2007-02-12 18:42:00,1.1746,1.17469,1.17452,1.17469,621700004.0
2007-02-12 18:43:00,1.17471,1.17471,1.17461,1.17465,484700003.0
2007-02-12 18:44:00,1.17467,1.17481,1.17463,1.17477,255790002.0
2007-02-12 18:45:00,1.17487,1.17492,1.1748,1.17482,491800002.0
2007-02-12 18:46:00,1.17482,1.17494,1.17479,1.17487,222599999.0
2007-02-12 18:47:00,1.17486,1.17496,1.17482,1.17487,108699999.0
2007-02-12 18:48:00,1.17489,1.17495,1.17481,1.17484,125299999.0
2007-02-12 18:49:00,1.17484,1.1749,1.17484,1.1749,83100003.0
2007-02-12 18:50:00,1.17483,1.17483,1.17468,1.17469,135100000.0
2007-02-12 18:51:00,1.17459,1.17459,1.17448,1.17448,198700000.0
2007-02-12 18:52:00,1.17445,1.17448,1.17438,1.17442,178100002.0
2007-02-12 18:53:00,1.17444,1.17454,1.17437,1.17437,631400001.0
2007-02-12 18:54:00,1.17435,1.1744,1.17433,1.1744,229700001.0
2007-02-12 18:55:00,1.1744,1.17448,1.17439,1.17446,478500002.0
2007-02-12 18:56:00,1.17439,1.1744,1.17435,1.17437,235899998.0
2007-02-12 18:57:00,1.17442,1.17464,1.17442,1.17453,293599999.0
2007-02-12 18:58:00,1.17454,1.17454,1.17441,1.17441,198800002.0
2007-02-12 18:59:00,1.17438,1.17445,1.17433,1.17433,567400000.0
2007-02-12 19:00:00,1.17435,1.17444,1.17432,1.17436,279399998.0
2007-02-12 19:01:00,1.1744,1.1744,1.17431,1.17436,82000000.0
2007-02-12 19:02:00,1.17439,1.1744,1.17432,1.1744,229699999.0
2007-02-12 19:03:00,1.1744,1.17445,1.17435,1.17435,410999997.0
2007-02-12 19:04:00,1.17442,1.17458,1.17436,1.17445,240200001.0
2007-02-12 19:05:00,1.17447,1.17456,1.17447,1.17449,354099995.0
2007-02-12 19:06:00,1.17452,1.17463,1.17451,1.17455,410600006.0
2007-02-12 19:07:00,1.1746,1.17468,1.17459,1.17468,105699999.0
2007-02-12 19:08:00,1.17474,1.17492,1.17474,1.17492,617500005.0
2007-02-12 19:09:00,1.17499,1.17499,1.17479,1.17484,622499997.0
2007-02-12 19:10:00,1.17486,1.17496,1.17486,1.17489,132600001.0
2007-02-12 19:11:00,1.17495,1.17519,1.17495,1.17515,336799999.0
2007-02-12 19:12:00,1.1752,1.17534,1.17518,1.1752,263400001.0
2007-02-12 19:13:00,1.17521,1.1753,1.17521,1.17525,104900000.0
2007-02-12 19:14:00,1.17523,1.17544,1.17523,1.17538,294500002.0
2007-02-12 19:15:00,1.17537,1.17543,1.17534,1.1754,434600002.0
2007-02-12 19:16:00,1.17542,1.17551,1.17541,1.17545,355899997.0
2007-02-12 19:17:00,1.17548,1.17554,1.17543,1.17552,189100001.0
2007-02-12 19:18:00,1.17549,1.1755,1.17536,1.17546,514400006.0
2007-02-12 19:19:00,1.17544,1.17561,1.17544,1.17551,142700003.0
2007-02-12 19:20:00,1.17554,1.17567,1.17554,1.17567,179100001.0
2007-02-12 19:21:00,1.17572,1.17572,1.1756,1.1756,77100001.0
2007-02-12 19:22:00,1.17562,1.17573,1.1756,1.17573,227799997.0
2007-02-12 19:23:00,1.17569,1.17584,1.17568,1.17584,105000003.0
2007-02-12 19:24:00,1.1759,1.1759,1.17576,1.17584,59900001.0
2007-02-12 19:25:00,1.17592,1.17601,1.17592,1.17596,110200001.0
2007-02-12 19:26:00,1.17566,1.17593,1.17561,1.17575,116600002.0
2007-02-12 19:27:00,1.17593,1.17593,1.17578,1.17585,294799997.0
2007-02-12 19:28:00,1.1759,1.17603,1.1759,1.17591,126300001.0
2007-02-12 19:29:00,1.1759,1.1759,1.17585,1.1759,37699999.0
2007-02-12 19:30:00,1.17589,1.17589,1.17562,1.17562,122700000.0
2007-02-12 19:31:00,1.17558,1.17567,1.17555,1.17555,105899999.0
2007-02-12 19:32:00,1.17555,1.1756,1.17555,1.17556,60200001.0
2007-02-12 19:33:00,1.1756,1.17565,1.1756,1.1756,408499998.0
2007-02-12 19:34:00,1.17557,1.17562,1.17555,1.17555,28700000.0
2007-02-12 19:35:00,1.1756,1.1756,1.1756,1.1756,4800000.0
2007-02-12 19:36:00,1.17561,1.17569,1.17552,1.17552,173700002.0
2007-02-12 19:37:00,1.17571,1.17577,1.17562,1.1757,364399999.0
2007-02-12 19:38:00,1.17571,1.17578,1.17565,1.17569,212500001.0
2007-02-12 19:39:00,1.17571,1.17584,1.17571,1.17577,330700000.0
2007-02-12 19:40:00,1.17576,1.17579,1.17571,1.17579,235400001.0
2007-02-12 19:41:00,1.17575,1.17575,1.1757,1.17571,219600005.0
2007-02-12 19:42:00,1.17571,1.17581,1.17571,1.17574,177099998.0
2007-02-12 19:43:00,1.1758,1.1758,1.17575,1.17575,151100000.0
2007-02-12 19:44:00,1.17577,1.17581,1.17577,1.17577,87799999.0
2007-02-12 19:45:00,1.17578,1.17578,1.17571,1.17571,84499999.0
2007-02-12 19:46:00,1.1757,1.17578,1.17568,1.17572,202700005.0
2007-02-12 19:47:00,1.17568,1.17568,1.17567,1.17567,8800000.0
2007-02-12 19:48:00,1.17571,1.1758,1.17571,1.1758,167600003.0
2007-02-12 19:49:00,1.17578,1.17586,1.17577,1.17577,156200000.0
2007-02-12 19:50:00,1.17577,1.17583,1.17573,1.17583,68300001.0
2007-02-12 19:51:00,1.1758,1.17582,1.1758,1.17582,86600003.0
2007-02-12 19:52:00,1.17578,1.17578,1.1757,1.1757,45099999.0
2007-02-12 19:53:00,1.17577,1.17592,1.17577,1.17577,226699999.0
2007-02-12 19:54:00,1.17572,1.17572,1.17568,1.17568,172900001.0
2007-02-12 19:55:00,1.17576,1.17576,1.17558,1.17558,81500000.0
2007-02-12 19:56:00,1.17574,1.17575,1.1756,1.1756,285100003.0
2007-02-12 19:57:00,1.1756,1.17567,1.1756,1.17562,231900002.0
2007-02-12 19:58:00,1.17562,1.17569,1.1756,1.17563,137899999.0
2007-02-12 19:59:00,1.17563,1.17565,1.17553,1.17562,164900000.0
2007-02-12 20:00:00,1.17567,1.17568,1.17562,1.17568,89800000.0
2007-02-12 20:01:00,1.17565,1.17571,1.17554,1.17554,78600001.0
2007-02-12 20:02:00,1.17549,1.1755,1.17532,1.17534,50000000.0
2007-02-12 20:03:00,1.17535,1.17545,1.1753,1.17537,522099999.0
2007-02-12 20:04:00,1.17543,1.17543,1.17532,1.17533,221299999.0
2007-02-12 20:05:00,1.17534,1.17542,1.17529,1.17537,89800000.0
2007-02-12 20:06:00,1.17544,1.17544,1.17538,1.1754,45000000.0
2007-02-12 20:07:00,1.17537,1.17546,1.17529,1.17532,300500002.0
2007-02-12 20:08:00,1.1753,1.17535,1.1753,1.17535,422599993.0
2007-02-12 20:09:00,1.17526,1.17539,1.17525,1.17536,257399997.0
2007-02-12 20:10:00,1.17536,1.17543,1.17531,1.1754,143300000.0
2007-02-12 20:11:00,1.17537,1.17537,1.17531,1.17531,237100001.0
2007-02-12 20:12:00,1.1753,1.17535,1.17528,1.1753,531999998.0
2007-02-12 20:13:00,1.1753,1.1753,1.17503,1.17503,135000003.0
2007-02-12 20:14:00,1.17495,1.17507,1.17495,1.17503,119000001.0
2007-02-12 20:15:00,1.17508,1.17508,1.17495,1.175,475999998.0
2007-02-12 20:16:00,1.17513,1.1753,1.17513,1.17517,478300005.0
2007-02-12 20:17:00,1.17517,1.17536,1.17515,1.17536,241500005.0
2007-02-12 20:18:00,1.17543,1.17543,1.17538,1.17538,157199998.0
2007-02-12 20:19:00,1.17538,1.17543,1.17534,1.17543,88100001.0
2007-02-12 20:20:00,1.17542,1.17548,1.1754,1.1754,372400000.0
2007-02-12 20:21:00,1.1754,1.17545,1.17535,1.17538,404200005.0
2007-02-12 20:22:00,1.17543,1.17545,1.17532,1.17545,509800005.0
2007-02-12 20:23:00,1.17538,1.17538,1.17517,1.17517,627699990.0
2007-02-12 20:24:00,1.1752,1.17531,1.17519,1.17524,321600007.0
2007-02-12 20:25:00,1.17539,1.17542,1.17535,1.17536,137199997.0
2007-02-12 20:26:00,1.17543,1.17543,1.17529,1.17529,167899999.0
2007-02-12 20:27:00,1.17533,1.17559,1.17533,1.17551,255799998.0
2007-02-12 20:28:00,1.17555,1.1757,1.17555,1.1756,730100003.0
2007-02-12 20:29:00,1.17555,1.1756,1.1755,1.17555,528300001.0
2007-02-12 20:30:00,1.17555,1.17566,1.17555,1.17564,207200000.0
2007-02-12 20:31:00,1.1757,1.1757,1.1756,1.1756,324100000.0
2007-02-12 20:32:00,1.17558,1.17566,1.17558,1.17565,342299996.0
2007-02-12 20:33:00,1.17543,1.1755,1.17536,1.17539,221900004.0
2007-02-12 20:34:00,1.17535,1.17543,1.17535,1.17543,105699999.0
2007-02-12 20:35:00,1.17545,1.17545,1.17537,1.1754,177600006.0
2007-02-12 20:36:00,1.17521,1.17542,1.17498,1.17542,325099995.0
2007-02-12 20:37:00,1.17537,1.17537,1.17525,1.17525,211999998.0
2007-02-12 20:38:00,1.17526,1.17537,1.17524,1.17532,344900001.0
2007-02-12 20:39:00,1.1753,1.17535,1.17525,1.17535,443899997.0
2007-02-12 20:40:00,1.17535,1.17537,1.17522,1.17525,309200004.0
2007-02-12 20:41:00,1.17527,1.17527,1.17513,1.1752,455100001.0
2007-02-12 20:42:00,1.17514,1.17516,1.17504,1.17504,516700004.0
2007-02-12 20:43:00,1.17504,1.17516,1.17504,1.17516,241600004.0
2007-02-12 20:44:00,1.1752,1.17528,1.17513,1.17523,82200000.0
2007-02-12 20:45:00,1.17524,1.17531,1.17522,1.17523,266200000.0
2007-02-12 20:46:00,1.17525,1.17536,1.17523,1.17535,210900000.0
2007-02-12 20:47:00,1.17537,1.17546,1.17535,1.17542,219500002.0
2007-02-12 20:48:00,1.17545,1.17545,1.17537,1.17541,56799999.0
2007-02-12 20:49:00,1.1754,1.17547,1.17533,1.17545,464700002.0
2007-02-12 20:50:00,1.1754,1.1754,1.1754,1.1754,135499996.0
2007-02-12 20:51:00,1.17543,1.17543,1.17535,1.17543,170400000.0
2007-02-12 20:52:00,1.17544,1.17544,1.17541,1.17544,77000001.0
2007-02-12 20:53:00,1.17538,1.17538,1.17524,1.17533,330899999.0
2007-02-12 20:54:00,1.1754,1.17545,1.1753,1.17535,424899998.0
2007-02-12 20:55:00,1.17542,1.17543,1.17535,1.1754,177800003.0
2007-02-12 20:56:00,1.17536,1.17536,1.17524,1.17532,446499998.0
2007-02-12 20:57:00,1.17527,1.17531,1.17522,1.17524,450700001.0
2007-02-12 20:58:00,1.17518,1.17525,1.17515,1.17522,394000004.0
2007-02-12 20:59:00,1.17519,1.17551,1.17519,1.17551,349400001.0
2007-02-12 21:00:00,1.17543,1.17555,1.17533,1.17538,1114299991.0
2007-02-12 21:01:00,1.17535,1.17544,1.17532,1.17539,599300004.0
2007-02-12 21:02:00,1.17535,1.1754,1.17535,1.17535,170299997.0
2007-02-12 21:03:00,1.17545,1.17545,1.1753,1.17535,598200002.0
2007-02-12 21:04:00,1.17538,1.17545,1.17532,1.17545,788700003.0
2007-02-12 21:05:00,1.17545,1.17545,1.17528,1.17539,824500000.0
2007-02-12 21:06:00,1.17547,1.17547,1.17537,1.17538,175700000.0
2007-02-12 21:07:00,1.17537,1.17539,1.17526,1.1753,730100001.0
2007-02-12 21:08:00,1.17528,1.17543,1.17528,1.17543,122899999.0
2007-02-12 21:09:00,1.17537,1.17547,1.17537,1.17542,67800000.0
2007-02-12 21:10:00,1.1754,1.1754,1.1753,1.17535,448399997.0
2007-02-12 21:11:00,1.17535,1.17541,1.1753,1.1753,318399998.0
2007-02-12 21:12:00,1.17536,1.1754,1.17532,1.17532,385500003.0
2007-02-12 21:13:00,1.17534,1.17546,1.17534,1.1754,424700004.0
2007-02-12 21:14:00,1.17537,1.17537,1.17512,1.1752,272200003.0
2007-02-12 21:15:00,1.17541,1.17541,1.17534,1.17534,114600002.0
2007-02-12 21:16:00,1.17528,1.17533,1.1752,1.1752,151099998.0
2007-02-12 21:17:00,1.17523,1.17523,1.17515,1.17517,84400001.0
2007-02-12 21:18:00,1.17522,1.17532,1.17519,1.17529,40800000.0
2007-02-12 21:19:00,1.17525,1.17527,1.17516,1.17516,173700001.0
2007-02-12 21:20:00,1.17515,1.17515,1.17515,1.17515,37600000.0
2007-02-12 21:21:00,1.17518,1.17522,1.17518,1.17522,15100000.0
2007-02-12 21:22:00,1.17524,1.17524,1.17516,1.17516,120800002.0
2007-02-12 21:23:00,1.17515,1.17525,1.17515,1.17525,6600000.0
2007-02-12 21:24:00,1.17518,1.17518,1.17517,1.17518,65700002.0
2007-02-12 21:25:00,1.17527,1.17527,1.17521,1.17521,63599999.0
2007-02-12 21:26:00,1.17514,1.17523,1.17495,1.17523,112700000.0
2007-02-12 21:27:00,1.1752,1.1752,1.17517,1.1752,142699998.0
2007-02-12 21:28:00,1.17522,1.17533,1.1752,1.17533,276100002.0
2007-02-12 21:29:00,1.17531,1.17536,1.17528,1.1753,146100003.0
2007-02-12 21:30:00,1.17535,1.17535,1.1753,1.17535,89300001.0
2007-02-12 21:31:00,1.17534,1.17545,1.17534,1.17545,82400000.0
2007-02-12 21:32:00,1.17549,1.17549,1.17533,1.17547,232600002.0
2007-02-12 21:33:00,1.17558,1.17566,1.17547,1.17547,112490001.0
2007-02-12 21:34:00,1.17551,1.17562,1.17551,1.17562,116099998.0
2007-02-12 21:35:00,1.17558,1.17564,1.17558,1.1756,96400000.0
2007-02-12 21:36:00,1.17555,1.17558,1.1755,1.17553,28900000.0
2007-02-12 21:37:00,1.17564,1.17564,1.1755,1.1755,53899999.0
2007-02-12 21:38:00,1.1755,1.17557,1.1755,1.17552,112299997.0
2007-02-12 21:39:00,1.17551,1.17564,1.17551,1.17564,396490003.0
2007-02-12 21:40:00,1.17564,1.17564,1.17551,1.17555,294799998.0
2007-02-12 21:41:00,1.17563,1.17563,1.17558,1.1756,51000000.0
2007-02-12 21:42:00,1.1755,1.17566,1.17546,1.17546,93599999.0
2007-02-12 21:43:00,1.17561,1.17562,1.17552,1.17555,115400003.0
2007-02-12 21:44:00,1.1756,1.17565,1.1756,1.17565,102300000.0
2007-02-12 21:45:00,1.17564,1.17564,1.17552,1.17552,111000002.0
2007-02-12 21:46:00,1.17554,1.17588,1.17554,1.17574,251000005.0
2007-02-12 21:47:00,1.17577,1.17585,1.17577,1.17582,220900002.0
2007-02-12 21:48:00,1.17586,1.17589,1.17579,1.17582,111699999.0
2007-02-12 21:49:00,1.17576,1.17589,1.17575,1.17585,81400001.0
2007-02-12 21:50:00,1.17582,1.1759,1.17579,1.1759,87400001.0
2007-02-12 21:51:00,1.1759,1.1759,1.17583,1.17583,159399997.0
2007-02-12 21:52:00,1.17582,1.1759,1.17582,1.1759,89600001.0
2007-02-12 21:53:00,1.1759,1.1759,1.17585,1.17585,239900002.0
2007-02-12 21:54:00,1.17587,1.17587,1.17566,1.17574,160500002.0
2007-02-12 21:55:00,1.17578,1.17578,1.17572,1.17572,71599999.0
2007-02-12 21:56:00,1.17569,1.1758,1.17563,1.1758,101400000.0
2007-02-12 21:57:00,1.17579,1.17601,1.17579,1.17597,48099999.0
2007-02-12 21:58:00,1.17593,1.17612,1.17593,1.17607,45699999.0
2007-02-12 21:59:00,1.17593,1.176,1.17581,1.17583,118499999.0
2007-02-12 22:00:00,1.17575,1.17575,1.17553,1.17561,153399998.0
2007-02-12 22:01:00,1.17566,1.17566,1.17558,1.17565,128399997.0
2007-02-12 22:02:00,1.17567,1.17588,1.17567,1.17583,360300000.0
2007-02-12 22:03:00,1.17585,1.17597,1.17585,1.17592,134299999.0
2007-02-12 22:04:00,1.17597,1.17602,1.17588,1.17592,119700001.0
2007-02-12 22:05:00,1.17591,1.17597,1.17586,1.17586,155600003.0
2007-02-12 22:06:00,1.17587,1.17605,1.17587,1.17602,285500000.0
2007-02-12 22:07:00,1.1761,1.1761,1.176,1.1761,62300000.0
2007-02-12 22:08:00,1.17608,1.1761,1.17605,1.1761,82099999.0
2007-02-12 22:09:00,1.17598,1.17606,1.17589,1.17599,86500001.0
2007-02-12 22:10:00,1.17578,1.17597,1.17571,1.17583,251499999.0
2007-02-12 22:11:00,1.17573,1.17573,1.17568,1.1757,50700000.0
2007-02-12 22:12:00,1.17569,1.17571,1.17565,1.17565,160000003.0
2007-02-12 22:13:00,1.17542,1.17551,1.17526,1.17545,248000002.0
2007-02-12 22:14:00,1.17571,1.17573,1.17562,1.17564,86400000.0
2007-02-12 22:15:00,1.17567,1.17567,1.17556,1.1756,189700000.0
2007-02-12 22:16:00,1.17561,1.17564,1.17557,1.17564,126799999.0
2007-02-12 22:17:00,1.17559,1.17568,1.17552,1.17568,143100003.0
2007-02-12 22:18:00,1.1757,1.1757,1.17565,1.17565,69800000.0
2007-02-12 22:19:00,1.1756,1.1757,1.1756,1.17565,54800000.0
2007-02-12 22:20:00,1.17568,1.17577,1.17564,1.17564,81400001.0
2007-02-12 22:21:00,1.17518,1.17566,1.17518,1.17535,235900001.0
2007-02-12 22:22:00,1.17528,1.17557,1.17521,1.17547,185799998.0
2007-02-12 22:23:00,1.17564,1.17564,1.17561,1.17561,160299998.0
2007-02-12 22:24:00,1.17563,1.17576,1.17563,1.17572,116800000.0
2007-02-12 22:25:00,1.17567,1.17567,1.17553,1.17554,70100002.0
2007-02-12 22:26:00,1.1756,1.17565,1.1756,1.17565,46899998.0
2007-02-12 22:27:00,1.1756,1.17565,1.1756,1.1756,370200002.0
2007-02-12 22:28:00,1.17555,1.17555,1.17555,1.17555,15300000.0
2007-02-12 22:29:00,1.17559,1.17564,1.1755,1.1755,198299999.0
2007-02-12 22:30:00,1.17536,1.1755,1.17514,1.17522,87400001.0
2007-02-12 22:31:00,1.17559,1.17559,1.17556,1.17556,1600000.0
2007-02-12 22:32:00,1.17558,1.17558,1.17545,1.17549,85699999.0
2007-02-12 22:33:00,1.17512,1.17545,1.17512,1.17539,183800001.0
2007-02-12 22:34:00,1.17555,1.17565,1.17555,1.1756,313499999.0
2007-02-12 22:35:00,1.17565,1.17565,1.1756,1.1756,140699999.0
2007-02-12 22:36:00,1.17556,1.17556,1.17545,1.17545,71799999.0
2007-02-12 22:37:00,1.17545,1.17557,1.17542,1.17542,105900000.0
2007-02-12 22:38:00,1.17545,1.17558,1.17545,1.17555,144499999.0
2007-02-12 22:39:00,1.17565,1.17565,1.17555,1.17555,169299998.0
2007-02-12 22:40:00,1.17565,1.17565,1.17555,1.17555,27900000.0
2007-02-12 22:41:00,1.17558,1.17564,1.17556,1.17559,71300000.0
2007-02-12 22:42:00,1.17558,1.1756,1.1755,1.1756,66899998.0
2007-02-12 22:43:00,1.17557,1.17569,1.1755,1.17563,338800000.0
2007-02-12 22:44:00,1.17559,1.17563,1.1755,1.1755,174300001.0
2007-02-12 22:45:00,1.17548,1.17552,1.17548,1.17552,60000002.0
2007-02-12 22:46:00,1.1755,1.1755,1.17533,1.17541,124200002.0
2007-02-12 22:47:00,1.17534,1.1754,1.17526,1.17526,191100003.0
2007-02-12 22:48:00,1.1752,1.1752,1.17515,1.17515,77899999.0
2007-02-12 22:49:00,1.1752,1.1752,1.17515,1.17515,54700001.0
2007-02-12 22:50:00,1.17518,1.17526,1.17511,1.17517,143399999.0
2007-02-12 22:51:00,1.17525,1.17525,1.17515,1.17523,28900001.0
2007-02-12 22:52:00,1.17516,1.1753,1.17516,1.1752,104300000.0
2007-02-12 22:53:00,1.17521,1.17526,1.17505,1.17515,62200000.0
2007-02-12 22:54:00,1.17503,1.17506,1.175,1.175,85099999.0
2007-02-12 22:55:00,1.17508,1.17515,1.175,1.17505,271700002.0
2007-02-12 22:56:00,1.17505,1.17505,1.175,1.175,16000000.0
2007-02-12 22:57:00,1.17495,1.17501,1.17485,1.1749,135700000.0
2007-02-12 22:58:00,1.17497,1.17497,1.1748,1.17497,59200001.0
2007-02-12 22:59:00,1.17489,1.1749,1.17461,1.17474,133800000.0
2007-02-12 23:00:00,1.17469,1.17499,1.17469,1.17495,23300000.0
2007-02-12 23:01:00,1.17501,1.17509,1.17501,1.17509,67099999.0
2007-02-12 23:02:00,1.17506,1.17506,1.17494,1.17494,65200000.0
2007-02-12 23:03:00,1.1749,1.17498,1.17485,1.17485,137600000.0
2007-02-12 23:04:00,1.17482,1.17488,1.17482,1.17488,22799999.0
2007-02-12 23:05:00,1.17488,1.17488,1.17473,1.17481,117600000.0
2007-02-12 23:06:00,1.17482,1.1749,1.17475,1.17488,188100003.0
2007-02-12 23:07:00,1.1749,1.17498,1.17483,1.17498,99900000.0
2007-02-12 23:08:00,1.17495,1.17495,1.17483,1.1749,69400001.0
2007-02-12 23:09:00,1.1749,1.1749,1.17479,1.17488,31200000.0
2007-02-12 23:10:00,1.17483,1.17489,1.1748,1.17488,81400000.0
2007-02-12 23:11:00,1.17495,1.17515,1.17495,1.17515,63100001.0
2007-02-12 23:12:00,1.1751,1.17515,1.17502,1.17505,16700000.0
2007-02-12 23:13:00,1.175,1.17505,1.17495,1.17505,147399999.0
2007-02-12 23:14:00,1.17492,1.17492,1.17483,1.17483,99299999.0
2007-02-12 23:15:00,1.17493,1.17503,1.17491,1.17498,86399999.0
2007-02-12 23:16:00,1.1746,1.17492,1.17453,1.17492,151899999.0
2007-02-12 23:17:00,1.17486,1.17501,1.17474,1.17488,60099999.0
2007-02-12 23:18:00,1.17502,1.17502,1.17464,1.17464,71199999.0
2007-02-12 23:19:00,1.17491,1.17491,1.17478,1.17478,30600000.0
2007-02-12 23:20:00,1.1746,1.17498,1.17454,1.17456,163099998.0
2007-02-12 23:21:00,1.17462,1.17474,1.1745,1.17458,94299999.0
2007-02-12 23:22:00,1.17455,1.17504,1.17455,1.17469,94100002.0
2007-02-12 23:23:00,1.17474,1.17487,1.17453,1.1746,71700001.0
2007-02-12 23:24:00,1.17468,1.17468,1.17452,1.17462,119699999.0
2007-02-12 23:25:00,1.17494,1.17494,1.17474,1.17482,122900000.0
2007-02-12 23:26:00,1.17475,1.17487,1.17449,1.1746,120400002.0
2007-02-12 23:27:00,1.17458,1.17482,1.17454,1.17465,48400000.0
2007-02-12 23:28:00,1.1749,1.17491,1.17477,1.17484,107089999.0
2007-02-12 23:29:00,1.17468,1.17498,1.1745,1.17498,63700000.0
2007-02-12 23:30:00,1.17494,1.17502,1.17494,1.17498,89600002.0
2007-02-12 23:31:00,1.17497,1.17497,1.17493,1.17493,4000000.0
2007-02-12 23:32:00,1.17496,1.17507,1.17492,1.17494,156600000.0
2007-02-12 23:33:00,1.17491,1.17504,1.17491,1.17504,100400000.0
2007-02-12 23:34:00,1.175,1.17513,1.17497,1.17513,61000000.0
2007-02-12 23:35:00,1.17499,1.1751,1.17497,1.17497,147599998.0
2007-02-12 23:36:00,1.17498,1.17506,1.17497,1.17502,78200001.0
2007-02-12 23:37:00,1.17495,1.175,1.17495,1.175,18300000.0
2007-02-12 23:38:00,1.17501,1.17509,1.17495,1.17502,41000000.0
2007-02-12 23:39:00,1.17495,1.17495,1.17492,1.17492,68800002.0
2007-02-12 23:40:00,1.1749,1.17498,1.17467,1.17492,117499998.0
2007-02-12 23:41:00,1.17497,1.17504,1.17472,1.17482,87000000.0
2007-02-12 23:42:00,1.1749,1.17503,1.17486,1.17498,157400000.0
2007-02-12 23:43:00,1.17475,1.17492,1.17463,1.17487,181599999.0
2007-02-12 23:44:00,1.17483,1.17489,1.17472,1.17479,151900000.0
2007-02-12 23:45:00,1.17508,1.17508,1.17495,1.175,65000000.0
2007-02-12 23:46:00,1.17505,1.17505,1.17474,1.17481,83699999.0
2007-02-12 23:47:00,1.175,1.17509,1.175,1.17508,35500000.0
2007-02-12 23:48:00,1.17506,1.17506,1.17487,1.17487,105799999.0
2007-02-12 23:49:00,1.17485,1.1749,1.17483,1.17485,135600004.0
2007-02-12 23:50:00,1.17494,1.17501,1.17494,1.17501,38200000.0
2007-02-12 23:51:00,1.175,1.17505,1.17493,1.17493,118500002.0
2007-02-12 23:52:00,1.17498,1.17498,1.17487,1.17493,108500002.0
2007-02-12 23:53:00,1.17495,1.17501,1.1749,1.17492,138799997.0
2007-02-12 23:54:00,1.17497,1.17512,1.17497,1.17512,18400000.0
2007-02-12 23:55:00,1.17509,1.17518,1.17498,1.17518,90299998.0
2007-02-12 23:56:00,1.17497,1.17499,1.17494,1.17495,25500000.0
2007-02-12 23:57:00,1.17504,1.17518,1.17499,1.17502,106000001.0
2007-02-12 23:58:00,1.17498,1.17519,1.17498,1.17519,22400000.0
2007-02-12 23:59:00,1.17517,1.17528,1.1751,1.17511,111500001.0
2007-02-13 00:00:00,1.17522,1.17536,1.17514,1.17514,58800000.0
2007-02-13 00:01:00,1.17508,1.1752,1.17508,1.1752,29800000.0
2007-02-13 00:02:00,1.17526,1.17533,1.17505,1.17507,123300000.0
2007-02-13 00:03:00,1.17512,1.17536,1.17512,1.17521,110199998.0
2007-02-13 00:04:00,1.17525,1.17528,1.17515,1.1752,51000001.0
2007-02-13 00:05:00,1.17517,1.17524,1.17514,1.1752,53700001.0
2007-02-13 00:06:00,1.17509,1.17529,1.17509,1.17525,19600000.0
2007-02-13 00:07:00,1.17523,1.17523,1.17512,1.17512,60600001.0
2007-02-13 00:08:00,1.17514,1.17519,1.1751,1.17514,77399998.0
2007-02-13 00:09:00,1.17513,1.17532,1.17511,1.17532,129500002.0
2007-02-13 00:10:00,1.17527,1.17529,1.17523,1.17523,72499999.0
2007-02-13 00:11:00,1.17517,1.17517,1.17506,1.17511,94800001.0
2007-02-13 00:12:00,1.175,1.1751,1.17485,1.17492,172800002.0
2007-02-13 00:13:00,1.17516,1.17531,1.17511,1.17531,136700002.0
2007-02-13 00:14:00,1.17528,1.17535,1.17525,1.1753,149400000.0
2007-02-13 00:15:00,1.17531,1.17557,1.17517,1.17557,75199999.0
2007-02-13 00:16:00,1.17569,1.17571,1.17554,1.17567,122300000.0
2007-02-13 00:17:00,1.17573,1.17577,1.17561,1.17561,135100002.0
2007-02-13 00:18:00,1.17575,1.17575,1.17568,1.1757,100399999.0
2007-02-13 00:19:00,1.1757,1.17573,1.1756,1.17568,27400000.0
2007-02-13 00:20:00,1.17558,1.1756,1.17549,1.17552,27000000.0
2007-02-13 00:21:00,1.17546,1.17547,1.17531,1.17534,109499998.0
2007-02-13 00:22:00,1.17533,1.17533,1.17518,1.17522,55199999.0
2007-02-13 00:23:00,1.17518,1.17524,1.1751,1.17524,118399999.0
2007-02-13 00:24:00,1.17523,1.17523,1.17508,1.17511,95800001.0
2007-02-13 00:25:00,1.17467,1.1749,1.17467,1.17483,84400002.0
2007-02-13 00:26:00,1.17471,1.17492,1.17471,1.17482,87000000.0
2007-02-13 00:27:00,1.17486,1.17515,1.17477,1.17515,173800002.0
2007-02-13 00:28:00,1.17518,1.17518,1.17485,1.1749,113299998.0
2007-02-13 00:29:00,1.175,1.17502,1.17495,1.17495,78800000.0
2007-02-13 00:30:00,1.17495,1.17498,1.17487,1.17488,113200001.0
2007-02-13 00:31:00,1.17485,1.17495,1.17464,1.17464,62400001.0
2007-02-13 00:32:00,1.1749,1.1749,1.1749,1.1749,23500001.0
2007-02-13 00:33:00,1.17484,1.17484,1.17484,1.17484,61300001.0
2007-02-13 00:34:00,1.17485,1.17488,1.17473,1.17488,77300000.0
2007-02-13 00:35:00,1.17483,1.17483,1.1748,1.1748,6400000.0
2007-02-13 00:36:00,1.17459,1.17477,1.17453,1.17463,116500002.0
2007-02-13 00:37:00,1.17478,1.17485,1.17478,1.17485,35799999.0
2007-02-13 00:38:00,1.17475,1.1748,1.17472,1.17477,46800000.0
2007-02-13 00:39:00,1.17465,1.17468,1.17451,1.1746,131800000.0
2007-02-13 00:40:00,1.17464,1.17485,1.17464,1.17476,97699999.0
2007-02-13 00:41:00,1.17467,1.17482,1.17467,1.17479,67700002.0
2007-02-13 00:42:00,1.17485,1.17485,1.1748,1.1748,65200001.0
2007-02-13 00:43:00,1.17475,1.17485,1.17475,1.17485,102300000.0
2007-02-13 00:44:00,1.17477,1.17477,1.17459,1.17459,47100000.0
2007-02-13 00:45:00,1.17459,1.17469,1.17458,1.17469,83100000.0
2007-02-13 00:46:00,1.17467,1.17484,1.17467,1.17484,123199999.0
2007-02-13 00:47:00,1.1748,1.17485,1.17473,1.1748,117599999.0
2007-02-13 00:48:00,1.17481,1.17497,1.17477,1.17497,48200000.0
2007-02-13 00:49:00,1.17506,1.17522,1.17506,1.17513,6600000.0
2007-02-13 00:50:00,1.17531,1.17542,1.17516,1.17541,192199999.0
2007-02-13 00:51:00,1.1753,1.17557,1.17514,1.17514,78300002.0
2007-02-13 00:52:00,1.17547,1.17549,1.17541,1.17541,54199999.0
2007-02-13 00:53:00,1.17537,1.1754,1.17534,1.17534,80500002.0
2007-02-13 00:54:00,1.17545,1.17546,1.17515,1.17515,64500000.0
2007-02-13 00:55:00,1.1753,1.17535,1.17525,1.17525,62199999.0
2007-02-13 00:56:00,1.17536,1.17552,1.17535,1.17535,114299998.0
2007-02-13 00:57:00,1.17527,1.17539,1.17495,1.17502,148399999.0
2007-02-13 00:58:00,1.17488,1.17523,1.17485,1.17508,137499997.0
2007-02-13 00:59:00,1.17533,1.1755,1.17533,1.17547,55200000.0
2007-02-13 01:00:00,1.17555,1.17576,1.17555,1.17576,120799997.0
2007-02-13 01:01:00,1.17572,1.17572,1.17558,1.17564,89800000.0
2007-02-13 01:02:00,1.17588,1.17649,1.17588,1.1764,46199999.0
2007-02-13 01:03:00,1.17633,1.17633,1.17609,1.17624,142499997.0
2007-02-13 01:04:00,1.17622,1.17622,1.17597,1.17597,183799999.0
2007-02-13 01:05:00,1.17602,1.17602,1.17583,1.176,90600002.0
2007-02-13 01:06:00,1.17606,1.17609,1.17597,1.17597,91600001.0
2007-02-13 01:07:00,1.17592,1.17603,1.1759,1.17602,137599999.0
2007-02-13 01:08:00,1.17608,1.17631,1.17608,1.17631,144699997.0
2007-02-13 01:09:00,1.17622,1.17623,1.17622,1.17623,26700000.0
2007-02-13 01:10:00,1.1761,1.17613,1.17599,1.17608,108800001.0
2007-02-13 01:11:00,1.17601,1.17601,1.17581,1.17593,96700000.0
2007-02-13 01:12:00,1.17621,1.17625,1.17613,1.17614,91200000.0
2007-02-13 01:13:00,1.17608,1.17608,1.17597,1.176,103600001.0
2007-02-13 01:14:00,1.17598,1.17607,1.17598,1.17607,98000000.0
2007-02-13 01:15:00,1.17608,1.17608,1.17597,1.17597,16000000.0
2007-02-13 01:16:00,1.17598,1.176,1.17592,1.17595,53900000.0
2007-02-13 01:17:00,1.17602,1.17602,1.1757,1.1757,104800002.0
2007-02-13 01:18:00,1.17597,1.17609,1.17597,1.17607,89499999.0
2007-02-13 01:19:00,1.1757,1.17582,1.17566,1.17566,58799998.0
2007-02-13 01:20:00,1.17549,1.17566,1.17549,1.17563,109899998.0
2007-02-13 01:21:00,1.17566,1.1759,1.17566,1.1759,51600000.0
2007-02-13 01:22:00,1.17588,1.17588,1.17587,1.17587,35100001.0
2007-02-13 01:23:00,1.1758,1.17582,1.1758,1.17582,42600000.0
2007-02-13 01:24:00,1.1756,1.17574,1.17542,1.17571,135200002.0
2007-02-13 01:25:00,1.17579,1.17579,1.17569,1.17575,72600000.0
2007-02-13 01:26:00,1.17567,1.17577,1.17567,1.17577,79099999.0
2007-02-13 01:27:00,1.17565,1.17565,1.17552,1.1756,41000000.0
2007-02-13 01:28:00,1.17565,1.17565,1.17551,1.17564,59100000.0
2007-02-13 01:29:00,1.17565,1.17565,1.17552,1.1756,95800000.0
2007-02-13 01:30:00,1.17549,1.17549,1.17548,1.17548,59900001.0
2007-02-13 01:31:00,1.17552,1.17555,1.17545,1.17545,43000000.0
2007-02-13 01:32:00,1.17544,1.17551,1.17544,1.17551,6400000.0
2007-02-13 01:33:00,1.17557,1.17557,1.1754,1.1754,120799999.0
2007-02-13 01:34:00,1.1754,1.1754,1.17535,1.17535,41699999.0
2007-02-13 01:35:00,1.17549,1.17549,1.17546,1.17546,19900000.0
2007-02-13 01:36:00,1.17527,1.17541,1.1751,1.17541,96999998.0
2007-02-13 01:37:00,1.17527,1.17545,1.17526,1.17545,80000001.0
2007-02-13 01:38:00,1.17545,1.17555,1.17545,1.1755,172099997.0
2007-02-13 01:39:00,1.17553,1.17563,1.17553,1.17561,189100003.0
2007-02-13 01:40:00,1.17562,1.17569,1.17549,1.17552,116400001.0
2007-02-13 01:41:00,1.17555,1.17555,1.17552,1.17552,22500001.0
2007-02-13 01:42:00,1.17526,1.17557,1.17517,1.17554,90500000.0
2007-02-13 01:43:00,1.17552,1.17565,1.17552,1.17565,41900001.0
2007-02-13 01:44:00,1.17562,1.17562,1.17549,1.17554,37000000.0
2007-02-13 01:45:00,1.17537,1.17552,1.17509,1.1754,143400002.0
2007-02-13 01:46:00,1.1754,1.1755,1.17512,1.17544,129199999.0
2007-02-13 01:47:00,1.17538,1.17547,1.17518,1.17518,83600002.0
2007-02-13 01:48:00,1.17527,1.1755,1.17527,1.17543,103400002.0
2007-02-13 01:49:00,1.1753,1.1755,1.17519,1.17543,120199999.0
2007-02-13 01:50:00,1.17521,1.17555,1.17517,1.1755,160899999.0
2007-02-13 01:51:00,1.17556,1.17556,1.17545,1.17555,51400000.0
2007-02-13 01:52:00,1.17523,1.17559,1.17517,1.17542,72000002.0
2007-02-13 01:53:00,1.17523,1.17551,1.17518,1.17551,126100001.0
2007-02-13 01:54:00,1.17561,1.17571,1.17548,1.17548,35000000.0
2007-02-13 01:55:00,1.17528,1.17549,1.17514,1.17515,160299998.0
2007-02-13 01:56:00,1.17507,1.17507,1.17493,1.17493,23300000.0
2007-02-13 01:57:00,1.17508,1.17552,1.17508,1.17535,114199999.0
2007-02-13 01:58:00,1.1753,1.17554,1.1753,1.17534,243599999.0
2007-02-13 01:59:00,1.17548,1.17548,1.17547,1.17547,1700000.0
2007-02-13 02:00:00,1.17533,1.1754,1.17532,1.17532,158100002.0
2007-02-13 02:01:00,1.17517,1.17541,1.17517,1.17531,105299999.0
2007-02-13 02:02:00,1.1754,1.1754,1.1754,1.1754,41500000.0
2007-02-13 02:03:00,1.17538,1.17545,1.1753,1.17542,85500001.0
2007-02-13 02:04:00,1.1754,1.1754,1.17537,1.17537,101499999.0
2007-02-13 02:05:00,1.17545,1.17545,1.17532,1.1754,111300001.0
2007-02-13 02:06:00,1.17505,1.17533,1.17505,1.17533,67900000.0
2007-02-13 02:07:00,1.17507,1.17507,1.17481,1.17481,56800000.0
2007-02-13 02:08:00,1.17545,1.17556,1.17545,1.17552,61999998.0
2007-02-13 02:09:00,1.17558,1.17558,1.17552,1.17552,35800000.0
2007-02-13 02:10:00,1.17552,1.17565,1.17552,1.17559,87400001.0
2007-02-13 02:11:00,1.17556,1.17556,1.17538,1.17538,102900000.0
2007-02-13 02:12:00,1.17539,1.17544,1.17539,1.17544,21500000.0
2007-02-13 02:13:00,1.17549,1.17549,1.17542,1.17547,19900000.0
2007-02-13 02:14:00,1.17553,1.17553,1.17543,1.17543,65900001.0
2007-02-13 02:15:00,1.17553,1.17558,1.17552,1.17558,64100000.0
2007-02-13 02:16:00,1.17552,1.17558,1.17552,1.17552,68599999.0
2007-02-13 02:17:00,1.17555,1.17555,1.17552,1.17552,31600001.0
2007-02-13 02:18:00,1.17526,1.17546,1.17525,1.17528,42800001.0
2007-02-13 02:19:00,1.17542,1.17552,1.1754,1.1755,129500002.0
2007-02-13 02:20:00,1.17528,1.17553,1.17524,1.17532,124300000.0
2007-02-13 02:21:00,1.17507,1.17507,1.17497,1.17499,102100001.0
2007-02-13 02:22:00,1.17549,1.17554,1.17541,1.17554,94099999.0
2007-02-13 02:23:00,1.17548,1.17562,1.17543,1.17562,42300001.0
2007-02-13 02:24:00,1.1756,1.1756,1.17555,1.17555,12000000.0
2007-02-13 02:25:00,1.17558,1.17558,1.17548,1.17555,98100001.0
2007-02-13 02:26:00,1.17554,1.17565,1.17554,1.17562,82699999.0
2007-02-13 02:27:00,1.17569,1.1757,1.17564,1.1757,72999999.0
2007-02-13 02:28:00,1.17558,1.17558,1.17555,1.17555,5100000.0
2007-02-13 02:29:00,1.17545,1.17558,1.17545,1.17558,138400001.0
2007-02-13 02:30:00,1.17545,1.17549,1.17534,1.17544,34800001.0
2007-02-13 02:31:00,1.17557,1.17571,1.17538,1.17538,62299999.0
2007-02-13 02:32:00,1.17565,1.17565,1.1756,1.1756,25500000.0
2007-02-13 02:33:00,1.17568,1.17571,1.17568,1.17568,92800002.0
2007-02-13 02:34:00,1.17531,1.17547,1.17531,1.1754,72900000.0
2007-02-13 02:35:00,1.17559,1.17572,1.17559,1.17565,45700000.0
2007-02-13 02:36:00,1.17574,1.17586,1.17573,1.17573,63700001.0
2007-02-13 02:37:00,1.17578,1.17578,1.17572,1.17572,9600000.0
2007-02-13 02:38:00,1.17576,1.17585,1.17574,1.17584,54600001.0
2007-02-13 02:39:00,1.17577,1.17588,1.1757,1.17588,71900000.0
2007-02-13 02:40:00,1.1757,1.17576,1.17543,1.17559,104200001.0
2007-02-13 02:41:00,1.17579,1.17579,1.17571,1.17571,19200000.0
2007-02-13 02:42:00,1.17548,1.17557,1.17544,1.17544,89500000.0
2007-02-13 02:43:00,1.17533,1.17577,1.17527,1.17563,141400001.0
2007-02-13 02:44:00,1.17565,1.1757,1.17565,1.1757,20700000.0
2007-02-13 02:45:00,1.17557,1.17566,1.17533,1.17533,49800001.0
2007-02-13 02:46:00,1.17565,1.17565,1.17565,1.17565,10400000.0
2007-02-13 02:47:00,1.17568,1.17568,1.17565,1.17565,30300000.0
2007-02-13 02:48:00,1.17575,1.17581,1.1757,1.17578,89600002.0
2007-02-13 02:49:00,1.17581,1.17581,1.17574,1.17574,25500000.0
2007-02-13 02:50:00,1.17572,1.17579,1.17572,1.17579,36900000.0
2007-02-13 02:51:00,1.17579,1.17594,1.17579,1.17584,65399998.0
2007-02-13 02:52:00,1.17584,1.17593,1.17553,1.1756,91300003.0
2007-02-13 02:53:00,1.17552,1.17591,1.17552,1.17586,67100001.0
2007-02-13 02:54:00,1.17599,1.17631,1.17599,1.17617,118199998.0
2007-02-13 02:55:00,1.17622,1.17628,1.17605,1.1761,96599998.0
2007-02-13 02:56:00,1.17601,1.17601,1.17581,1.1759,30300000.0
2007-02-13 02:57:00,1.17575,1.17575,1.17534,1.17534,102299998.0
2007-02-13 02:58:00,1.17551,1.17567,1.17551,1.17561,92300002.0
2007-02-13 02:59:00,1.17557,1.17572,1.17531,1.17558,76399998.0
2007-02-13 03:00:00,1.17549,1.17549,1.17525,1.1753,61599999.0
2007-02-13 03:01:00,1.17515,1.17515,1.17501,1.1751,164100001.0
2007-02-13 03:02:00,1.17484,1.17518,1.17467,1.17518,77700000.0
2007-02-13 03:03:00,1.17519,1.1752,1.17507,1.1752,42900000.0
2007-02-13 03:04:00,1.17527,1.17532,1.17515,1.17515,112499999.0
2007-02-13 03:05:00,1.17514,1.17522,1.1751,1.1751,100199998.0
2007-02-13 03:06:00,1.1751,1.17518,1.1751,1.17518,50600001.0
2007-02-13 03:07:00,1.17532,1.17532,1.17531,1.17531,16700000.0
2007-02-13 03:08:00,1.17536,1.17536,1.17519,1.17519,58700002.0
2007-02-13 03:09:00,1.17523,1.1753,1.17522,1.17529,76100001.0
2007-02-13 03:10:00,1.17512,1.17525,1.17492,1.17507,78199999.0
2007-02-13 03:11:00,1.17535,1.17535,1.17525,1.17525,48600000.0
2007-02-13 03:12:00,1.17533,1.17541,1.17533,1.17539,64999999.0
2007-02-13 03:13:00,1.17547,1.17547,1.17517,1.17538,143999999.0
2007-02-13 03:14:00,1.17546,1.17551,1.17523,1.17533,99100000.0
2007-02-13 03:15:00,1.17525,1.17536,1.17515,1.17529,52300000.0
2007-02-13 03:16:00,1.17538,1.17545,1.17538,1.17545,4800000.0
2007-02-13 03:17:00,1.17542,1.17549,1.17539,1.1754,53800000.0
2007-02-13 03:18:00,1.17515,1.17542,1.17491,1.17542,123200000.0
2007-02-13 03:19:00,1.17542,1.17556,1.17542,1.17556,62000000.0
2007-02-13 03:20:00,1.17559,1.17567,1.1755,1.17567,182800003.0
2007-02-13 03:21:00,1.17572,1.17572,1.17563,1.17572,78000001.0
2007-02-13 03:22:00,1.17565,1.17565,1.17529,1.17544,86800000.0
2007-02-13 03:23:00,1.17559,1.17577,1.17559,1.17569,75499999.0
2007-02-13 03:24:00,1.1754,1.17543,1.17537,1.17537,83700000.0
2007-02-13 03:25:00,1.17538,1.17559,1.17532,1.17556,128400000.0
2007-02-13 03:26:00,1.17571,1.17571,1.1756,1.17561,124099999.0
2007-02-13 03:27:00,1.17556,1.17559,1.1755,1.17559,63999999.0
2007-02-13 03:28:00,1.1753,1.17536,1.1751,1.17536,151400000.0
2007-02-13 03:29:00,1.17559,1.17559,1.17547,1.1755,119300003.0
2007-02-13 03:30:00,1.1756,1.17568,1.17555,1.17555,69500000.0
2007-02-13 03:31:00,1.17521,1.17545,1.17521,1.17545,107300002.0
2007-02-13 03:32:00,1.17553,1.17555,1.17542,1.1755,88300001.0
2007-02-13 03:33:00,1.1755,1.17562,1.1755,1.17562,30099999.0
2007-02-13 03:34:00,1.17552,1.17555,1.17547,1.17555,143700001.0
2007-02-13 03:35:00,1.17545,1.17557,1.17545,1.17557,74699999.0
2007-02-13 03:36:00,1.17519,1.17554,1.17519,1.17531,122699999.0
2007-02-13 03:37:00,1.1753,1.17559,1.1753,1.17535,61600002.0
2007-02-13 03:38:00,1.17555,1.17565,1.17555,1.17565,36600000.0
2007-02-13 03:39:00,1.17563,1.17577,1.17563,1.17577,170500000.0
2007-02-13 03:40:00,1.17571,1.17579,1.17569,1.17572,96899998.0
2007-02-13 03:41:00,1.17551,1.17558,1.17541,1.17548,135300002.0
2007-02-13 03:42:00,1.17569,1.17576,1.17569,1.17576,50700001.0
2007-02-13 03:43:00,1.17592,1.17605,1.17592,1.17594,87400001.0
2007-02-13 03:44:00,1.176,1.176,1.17592,1.17592,30300000.0
2007-02-13 03:45:00,1.17597,1.17605,1.17595,1.17595,131400003.0
2007-02-13 03:46:00,1.17589,1.17589,1.17566,1.17569,88899997.0
2007-02-13 03:47:00,1.17598,1.17598,1.17582,1.17583,108000000.0
2007-02-13 03:48:00,1.17562,1.17574,1.17535,1.17535,95000000.0
2007-02-13 03:49:00,1.17576,1.17576,1.17561,1.17561,38000000.0
2007-02-13 03:50:00,1.17562,1.17573,1.17562,1.17573,24700001.0
2007-02-13 03:51:00,1.1757,1.1757,1.1757,1.1757,4000000.0
2007-02-13 03:52:00,1.17576,1.17584,1.17576,1.17584,47900000.0
2007-02-13 03:53:00,1.17603,1.17603,1.1759,1.17603,141199998.0
2007-02-13 03:54:00,1.17605,1.17636,1.17605,1.17636,60200000.0
2007-02-13 03:55:00,1.1763,1.1763,1.17598,1.17598,92500000.0
2007-02-13 03:56:00,1.17612,1.17613,1.17601,1.17601,101200000.0
2007-02-13 03:57:00,1.17594,1.176,1.17593,1.176,121700002.0
2007-02-13 03:58:00,1.17593,1.17631,1.17575,1.17631,131400002.0
2007-02-13 03:59:00,1.17625,1.17625,1.17615,1.17615,46100000.0
2007-02-13 04:00:00,1.17591,1.17594,1.17591,1.17594,23700000.0
2007-02-13 04:01:00,1.17588,1.17588,1.17575,1.17575,81800000.0
2007-02-13 04:02:00,1.17586,1.17593,1.1758,1.1758,106200001.0
2007-02-13 04:03:00,1.17565,1.17575,1.17565,1.17569,119200000.0
2007-02-13 04:04:00,1.17563,1.17563,1.17547,1.17547,30499999.0
2007-02-13 04:05:00,1.1754,1.17561,1.17529,1.17556,94699999.0
2007-02-13 04:06:00,1.1755,1.17559,1.17543,1.17545,131900000.0
2007-02-13 04:07:00,1.17541,1.17552,1.17538,1.17552,42300000.0
2007-02-13 04:08:00,1.17525,1.17554,1.17525,1.17527,120300001.0
2007-02-13 04:09:00,1.17553,1.17557,1.17552,1.17553,47100000.0
2007-02-13 04:10:00,1.17543,1.17549,1.17529,1.17532,170699998.0
2007-02-13 04:11:00,1.17528,1.17554,1.17528,1.17541,83100000.0
2007-02-13 04:12:00,1.17551,1.17553,1.17538,1.17553,151599999.0
2007-02-13 04:13:00,1.1753,1.17548,1.1752,1.17542,100900000.0
2007-02-13 04:14:00,1.17553,1.17563,1.17546,1.17558,157700003.0
2007-02-13 04:15:00,1.17552,1.17554,1.17547,1.17547,99700003.0
2007-02-13 04:16:00,1.17547,1.17553,1.17547,1.17553,59300002.0
2007-02-13 04:17:00,1.17545,1.1755,1.17545,1.1755,38400000.0
2007-02-13 04:18:00,1.17548,1.17549,1.17548,1.17549,30300000.0
2007-02-13 04:19:00,1.17545,1.17548,1.17522,1.17533,154599998.0
2007-02-13 04:20:00,1.17548,1.17548,1.17542,1.17542,58800000.0
2007-02-13 04:21:00,1.17535,1.17542,1.17533,1.1754,99800002.0
2007-02-13 04:22:00,1.17536,1.17549,1.17531,1.17539,97400001.0
2007-02-13 04:23:00,1.17537,1.17538,1.17531,1.17531,95300002.0
2007-02-13 04:24:00,1.17532,1.1755,1.17532,1.1754,105800001.0
2007-02-13 04:25:00,1.17521,1.17543,1.17518,1.1754,147600002.0
2007-02-13 04:26:00,1.17547,1.17549,1.17541,1.17541,76899998.0
2007-02-13 04:27:00,1.17515,1.17549,1.17507,1.17549,78600001.0
2007-02-13 04:28:00,1.17534,1.17547,1.17534,1.17542,125599999.0
2007-02-13 04:29:00,1.17527,1.17538,1.17511,1.17511,49000000.0
2007-02-13 04:30:00,1.17533,1.17539,1.1751,1.17539,100800000.0
2007-02-13 04:31:00,1.17541,1.17552,1.17541,1.17542,58000000.0
2007-02-13 04:32:00,1.17537,1.1754,1.17505,1.17512,155100002.0
2007-02-13 04:33:00,1.175,1.17536,1.175,1.17536,116199998.0
2007-02-13 04:34:00,1.17543,1.17543,1.17505,1.17527,93599998.0
2007-02-13 04:35:00,1.17531,1.17531,1.17526,1.17526,87600003.0
2007-02-13 04:36:00,1.17513,1.17513,1.17501,1.17504,74899999.0
2007-02-13 04:37:00,1.17498,1.17508,1.17498,1.17508,31199999.0
2007-02-13 04:38:00,1.17475,1.17503,1.17475,1.17492,91100002.0
2007-02-13 04:39:00,1.175,1.1751,1.17454,1.17507,116599998.0
2007-02-13 04:40:00,1.17503,1.17503,1.17495,1.17497,75099999.0
2007-02-13 04:41:00,1.17495,1.17502,1.17481,1.17485,133700002.0
2007-02-13 04:42:00,1.17508,1.17508,1.17507,1.17507,38400000.0
2007-02-13 04:43:00,1.17502,1.17502,1.17469,1.17488,101000000.0
2007-02-13 04:44:00,1.17495,1.1751,1.17489,1.1751,44000001.0
2007-02-13 04:45:00,1.17505,1.17509,1.17478,1.17478,137400001.0
2007-02-13 04:46:00,1.17506,1.17509,1.17502,1.17509,118800000.0
2007-02-13 04:47:00,1.17508,1.17522,1.17508,1.17516,151899998.0
2007-02-13 04:48:00,1.17517,1.17517,1.17507,1.17507,42099999.0
2007-02-13 04:49:00,1.175,1.17511,1.17481,1.17498,156299996.0
2007-02-13 04:50:00,1.17506,1.1753,1.17506,1.17522,31300001.0
2007-02-13 04:51:00,1.17532,1.17532,1.17519,1.1752,129300000.0
2007-02-13 04:52:00,1.1752,1.1752,1.1751,1.17517,39100001.0
2007-02-13 04:53:00,1.17516,1.17527,1.17516,1.17527,61000001.0
2007-02-13 04:54:00,1.1753,1.17532,1.17525,1.1753,81500002.0
2007-02-13 04:55:00,1.17538,1.1755,1.17519,1.17519,79899999.0
2007-02-13 04:56:00,1.17534,1.17534,1.17508,1.17524,126200001.0
2007-02-13 04:57:00,1.17527,1.17541,1.17515,1.1753,100100001.0
2007-02-13 04:58:00,1.1753,1.1753,1.1753,1.1753,16000000.0
2007-02-13 04:59:00,1.17542,1.17542,1.17502,1.17514,90400000.0
2007-02-13 05:00:00,1.1753,1.1753,1.1752,1.1752,2400000.0
2007-02-13 05:01:00,1.17524,1.17526,1.17506,1.17512,215500004.0
2007-02-13 05:02:00,1.17508,1.17545,1.17506,1.17533,82200001.0
2007-02-13 05:03:00,1.17536,1.17541,1.17536,1.17541,5600000.0
2007-02-13 05:04:00,1.17533,1.1754,1.17532,1.17532,42600000.0
2007-02-13 05:05:00,1.17492,1.17516,1.17492,1.17501,88600000.0
2007-02-13 05:06:00,1.17501,1.17517,1.17501,1.17506,135100001.0
2007-02-13 05:07:00,1.17514,1.17527,1.17507,1.17527,122099999.0
2007-02-13 05:08:00,1.1753,1.1753,1.1753,1.1753,13800000.0
2007-02-13 05:09:00,1.17527,1.17527,1.17517,1.17518,117499999.0
2007-02-13 05:10:00,1.17491,1.17522,1.17486,1.17497,147000000.0
2007-02-13 05:11:00,1.17531,1.17539,1.17527,1.17529,104000001.0
2007-02-13 05:12:00,1.17541,1.17548,1.17541,1.17548,51299999.0
2007-02-13 05:13:00,1.17529,1.17529,1.17514,1.17518,94399999.0
2007-02-13 05:14:00,1.1753,1.17542,1.17524,1.17536,96199998.0
2007-02-13 05:15:00,1.17536,1.17547,1.17518,1.17518,150700001.0
2007-02-13 05:16:00,1.17535,1.17551,1.17524,1.17538,190900001.0
2007-02-13 05:17:00,1.17545,1.1755,1.17523,1.17523,128300001.0
2007-02-13 05:18:00,1.17548,1.17555,1.17548,1.1755,125400003.0
2007-02-13 05:19:00,1.17528,1.17556,1.17522,1.17556,66500000.0
2007-02-13 05:20:00,1.17556,1.17556,1.17541,1.17545,65300002.0
2007-02-13 05:21:00,1.17543,1.17543,1.17542,1.17542,58200000.0
2007-02-13 05:22:00,1.17508,1.17528,1.17501,1.17527,67700000.0
2007-02-13 05:23:00,1.17536,1.17544,1.17531,1.17532,63900000.0
2007-02-13 05:24:00,1.17538,1.17539,1.17536,1.17539,53100000.0
2007-02-13 05:25:00,1.17537,1.17538,1.17537,1.17538,72299999.0
2007-02-13 05:26:00,1.17532,1.17539,1.17513,1.17527,136099997.0
2007-02-13 05:27:00,1.17535,1.1754,1.17535,1.1754,46200001.0
2007-02-13 05:28:00,1.17534,1.17534,1.17523,1.1753,57400001.0
2007-02-13 05:29:00,1.17527,1.17528,1.17511,1.17528,111799999.0
2007-02-13 05:30:00,1.17517,1.17527,1.1751,1.1751,111899998.0
2007-02-13 05:31:00,1.17493,1.17501,1.17479,1.17493,74100000.0
2007-02-13 05:32:00,1.17493,1.17514,1.1747,1.17514,102500001.0
2007-02-13 05:33:00,1.175,1.17506,1.17484,1.17487,75900000.0
2007-02-13 05:34:00,1.17508,1.17524,1.17508,1.1752,16400000.0
2007-02-13 05:35:00,1.17534,1.17534,1.17534,1.17534,31100000.0
2007-02-13 05:36:00,1.17497,1.17543,1.17497,1.17537,94000000.0
2007-02-13 05:37:00,1.17505,1.17529,1.175,1.17515,130399999.0
2007-02-13 05:38:00,1.17539,1.17542,1.17527,1.17527,16000000.0
2007-02-13 05:39:00,1.17542,1.17543,1.17491,1.17498,130899999.0
2007-02-13 05:40:00,1.17535,1.17544,1.17533,1.17543,58800000.0
2007-02-13 05:41:00,1.17538,1.17544,1.17511,1.17516,86900001.0
2007-02-13 05:42:00,1.17552,1.17554,1.1755,1.1755,62900000.0
2007-02-13 05:43:00,1.17523,1.17547,1.17507,1.17515,119799999.0
2007-02-13 05:44:00,1.17515,1.17551,1.17515,1.1754,84499998.0
2007-02-13 05:45:00,1.17537,1.17552,1.17517,1.17523,92000000.0
2007-02-13 05:46:00,1.17534,1.1754,1.17523,1.17532,210500000.0
2007-02-13 05:47:00,1.17558,1.17568,1.17556,1.17568,26800000.0
2007-02-13 05:48:00,1.17565,1.1757,1.17565,1.1757,29900001.0
2007-02-13 05:49:00,1.17568,1.1757,1.17567,1.1757,44399999.0
2007-02-13 05:50:00,1.1756,1.17569,1.1756,1.17569,90200002.0
2007-02-13 05:51:00,1.17558,1.17569,1.17557,1.17557,124800002.0
2007-02-13 05:52:00,1.17569,1.17577,1.17567,1.17567,152400002.0
2007-02-13 05:53:00,1.17571,1.17571,1.17562,1.17565,98200000.0
2007-02-13 05:54:00,1.17555,1.17563,1.17549,1.17559,91799999.0
2007-02-13 05:55:00,1.17555,1.17555,1.17543,1.17552,112200002.0
2007-02-13 05:56:00,1.17534,1.17534,1.17532,1.17532,41400002.0
2007-02-13 05:57:00,1.17527,1.17538,1.17527,1.17538,93600001.0
2007-02-13 05:58:00,1.17542,1.17542,1.17505,1.17507,115099999.0
2007-02-13 05:59:00,1.17513,1.1753,1.17503,1.17519,147500004.0
2007-02-13 06:00:00,1.17505,1.1753,1.17496,1.17517,164599999.0
2007-02-13 06:01:00,1.17527,1.17538,1.17515,1.1753,200200002.0
2007-02-13 06:02:00,1.17535,1.17545,1.1753,1.17535,38600001.0
2007-02-13 06:03:00,1.17535,1.17542,1.17535,1.1754,84500001.0
2007-02-13 06:04:00,1.17535,1.17535,1.17529,1.17533,81300001.0
2007-02-13 06:05:00,1.17539,1.17539,1.17508,1.17508,50200000.0
2007-02-13 06:06:00,1.17511,1.17513,1.17499,1.17499,90099998.0
2007-02-13 06:07:00,1.17508,1.17523,1.17508,1.17515,45500000.0
2007-02-13 06:08:00,1.17529,1.17533,1.17521,1.17524,77100000.0
2007-02-13 06:09:00,1.17516,1.17526,1.17507,1.17511,88399999.0
2007-02-13 06:10:00,1.17503,1.17521,1.17487,1.17505,174100001.0
2007-02-13 06:11:00,1.17507,1.17522,1.17507,1.17516,80399998.0
2007-02-13 06:12:00,1.17505,1.1751,1.175,1.175,61200001.0
2007-02-13 06:13:00,1.17494,1.17494,1.17491,1.17491,41099999.0
2007-02-13 06:14:00,1.17478,1.17478,1.17468,1.17472,52500002.0
2007-02-13 06:15:00,1.1747,1.17475,1.17463,1.17475,33500000.0
2007-02-13 06:16:00,1.1747,1.17475,1.17465,1.17473,47800000.0
2007-02-13 06:17:00,1.1748,1.17486,1.17462,1.17468,44600000.0
2007-02-13 06:18:00,1.17476,1.17489,1.17474,1.17474,52799999.0
2007-02-13 06:19:00,1.17464,1.17471,1.17438,1.17446,112300003.0
2007-02-13 06:20:00,1.17464,1.17464,1.17458,1.1746,55100000.0
2007-02-13 06:21:00,1.17455,1.1746,1.1745,1.1746,127800001.0
2007-02-13 06:22:00,1.17461,1.17461,1.17452,1.17455,57200001.0
2007-02-13 06:23:00,1.17445,1.17457,1.17445,1.17457,69999999.0
2007-02-13 06:24:00,1.17458,1.17458,1.17447,1.17452,47500000.0
2007-02-13 06:25:00,1.17449,1.17458,1.17435,1.17435,124699997.0
2007-02-13 06:26:00,1.17453,1.17461,1.17448,1.17448,75900002.0
2007-02-13 06:27:00,1.17427,1.17431,1.17406,1.17417,169599997.0
2007-02-13 06:28:00,1.17447,1.17459,1.17442,1.1745,50700000.0
2007-02-13 06:29:00,1.17426,1.17437,1.17422,1.17437,93400001.0
2007-02-13 06:30:00,1.17448,1.17453,1.17406,1.17408,77399999.0
2007-02-13 06:31:00,1.17452,1.17469,1.17452,1.17455,72700000.0
2007-02-13 06:32:00,1.17458,1.17465,1.17458,1.17465,90000001.0
2007-02-13 06:33:00,1.1745,1.17468,1.17434,1.17468,76900000.0
2007-02-13 06:34:00,1.1746,1.17467,1.1746,1.17466,82700002.0
2007-02-13 06:35:00,1.17453,1.17461,1.17439,1.17445,124400002.0
2007-02-13 06:36:00,1.1747,1.17471,1.17455,1.1747,45700000.0
2007-02-13 06:37:00,1.17441,1.17478,1.17433,1.17478,120700003.0
2007-02-13 06:38:00,1.17467,1.17467,1.17422,1.17438,108500001.0
2007-02-13 06:39:00,1.1746,1.17475,1.17444,1.17455,144499999.0
2007-02-13 06:40:00,1.17471,1.17473,1.17464,1.17473,111700001.0
2007-02-13 06:41:00,1.17474,1.17484,1.17471,1.1748,125100003.0
2007-02-13 06:42:00,1.17456,1.17473,1.17452,1.17458,60500001.0
2007-02-13 06:43:00,1.1747,1.17482,1.1746,1.17478,132000001.0
2007-02-13 06:44:00,1.17477,1.17477,1.17443,1.17452,114300000.0
2007-02-13 06:45:00,1.17481,1.1749,1.17481,1.17482,22600000.0
2007-02-13 06:46:00,1.17467,1.17482,1.17457,1.17457,90000001.0
2007-02-13 06:47:00,1.17441,1.17471,1.1744,1.17447,159500000.0
2007-02-13 06:48:00,1.17488,1.17488,1.1747,1.17475,45800000.0
2007-02-13 06:49:00,1.17465,1.17465,1.17465,1.17465,7200000.0
2007-02-13 06:50:00,1.1747,1.17472,1.17465,1.1747,41100000.0
2007-02-13 06:51:00,1.17492,1.17498,1.17412,1.17451,136299998.0
2007-02-13 06:52:00,1.17445,1.17452,1.17411,1.17411,77100001.0
2007-02-13 06:53:00,1.17468,1.17468,1.17468,1.17468,4000000.0
2007-02-13 06:54:00,1.17467,1.17467,1.17463,1.17463,6600000.0
2007-02-13 06:55:00,1.17467,1.17467,1.17463,1.17465,126800002.0
2007-02-13 06:56:00,1.17468,1.17475,1.17468,1.17473,151799999.0
2007-02-13 06:57:00,1.17468,1.17468,1.17449,1.17452,131599999.0
2007-02-13 06:58:00,1.17408,1.1745,1.17404,1.17438,97900002.0
2007-02-13 06:59:00,1.1744,1.17455,1.1744,1.1745,102600000.0
2007-02-13 07:00:00,1.17444,1.17447,1.1744,1.1744,114899999.0
2007-02-13 07:01:00,1.17455,1.17459,1.1745,1.17454,188700004.0
2007-02-13 07:02:00,1.17462,1.17467,1.17455,1.17462,109099999.0
2007-02-13 07:03:00,1.1743,1.17446,1.17415,1.17434,106399999.0
2007-02-13 07:04:00,1.17455,1.17466,1.1745,1.17466,31800000.0
2007-02-13 07:05:00,1.17459,1.17464,1.17459,1.17464,4800000.0
2007-02-13 07:06:00,1.17465,1.17465,1.17455,1.1746,62100000.0
2007-02-13 07:07:00,1.1746,1.17463,1.17455,1.17455,6100000.0
2007-02-13 07:08:00,1.17443,1.17447,1.17429,1.1743,124000001.0
2007-02-13 07:09:00,1.17454,1.17466,1.17454,1.17455,184800000.0
2007-02-13 07:10:00,1.17462,1.17462,1.17457,1.17458,23300000.0
2007-02-13 07:11:00,1.17461,1.17462,1.17453,1.17456,62100000.0
2007-02-13 07:12:00,1.17455,1.17465,1.17455,1.17458,128699998.0
2007-02-13 07:13:00,1.17462,1.17471,1.17458,1.17462,54199999.0
2007-02-13 07:14:00,1.1746,1.17463,1.17458,1.17458,98899999.0
2007-02-13 07:15:00,1.17457,1.17463,1.17457,1.1746,44700000.0
2007-02-13 07:16:00,1.1746,1.17465,1.1745,1.17455,117300002.0
2007-02-13 07:17:00,1.17464,1.17473,1.17464,1.17473,36300001.0
2007-02-13 07:18:00,1.17475,1.1748,1.17475,1.1748,129000000.0
2007-02-13 07:19:00,1.17471,1.17474,1.17459,1.17471,123500002.0
2007-02-13 07:20:00,1.17471,1.17479,1.17471,1.17479,7600000.0
2007-02-13 07:21:00,1.17477,1.17484,1.17476,1.17483,107300002.0
2007-02-13 07:22:00,1.17462,1.17471,1.17439,1.17471,134000000.0
2007-02-13 07:23:00,1.17482,1.17482,1.17461,1.1748,116200001.0
2007-02-13 07:24:00,1.17475,1.17482,1.17463,1.17482,89800001.0
2007-02-13 07:25:00,1.17473,1.17488,1.17473,1.17479,202000001.0
2007-02-13 07:26:00,1.17475,1.17483,1.17475,1.17475,48600000.0
2007-02-13 07:27:00,1.17476,1.17476,1.17476,1.17476,2400000.0
2007-02-13 07:28:00,1.1748,1.17493,1.1748,1.17484,90600000.0
2007-02-13 07:29:00,1.17479,1.17488,1.17479,1.17488,56299999.0
2007-02-13 07:30:00,1.17485,1.17485,1.17485,1.17485,3700000.0
2007-02-13 07:31:00,1.1749,1.17495,1.17483,1.1749,119199999.0
2007-02-13 07:32:00,1.17493,1.17493,1.17487,1.17487,35900001.0
2007-02-13 07:33:00,1.17487,1.17496,1.17466,1.17485,144200001.0
2007-02-13 07:34:00,1.17479,1.17488,1.17478,1.17488,115300003.0
2007-02-13 07:35:00,1.1747,1.17499,1.1747,1.17493,211400003.0
2007-02-13 07:36:00,1.17485,1.17485,1.1745,1.17457,77200000.0
2007-02-13 07:37:00,1.17451,1.17476,1.1745,1.1747,69100000.0
2007-02-13 07:38:00,1.17485,1.17487,1.17453,1.17487,175800001.0
2007-02-13 07:39:00,1.17475,1.17492,1.17467,1.17485,138700001.0
2007-02-13 07:40:00,1.17489,1.17498,1.17477,1.17495,76000000.0
2007-02-13 07:41:00,1.17493,1.17493,1.17464,1.17485,63900001.0
2007-02-13 07:42:00,1.17474,1.17485,1.17463,1.17468,125400001.0
2007-02-13 07:43:00,1.17462,1.17499,1.17462,1.17492,99700000.0
2007-02-13 07:44:00,1.17493,1.17506,1.1746,1.17506,151299999.0
2007-02-13 07:45:00,1.1749,1.17513,1.17487,1.17508,95299999.0
2007-02-13 07:46:00,1.17486,1.17487,1.17486,1.17487,37800000.0
2007-02-13 07:47:00,1.17461,1.17473,1.17449,1.17473,78200000.0
2007-02-13 07:48:00,1.17486,1.17493,1.17486,1.17489,144800002.0
2007-02-13 07:49:00,1.17485,1.17495,1.17468,1.17477,118599998.0
2007-02-13 07:50:00,1.1747,1.17476,1.17445,1.17445,81600000.0
2007-02-13 07:51:00,1.17472,1.17486,1.17461,1.17476,90100002.0
2007-02-13 07:52:00,1.17484,1.17489,1.17455,1.1746,133999999.0
2007-02-13 07:53:00,1.17472,1.17476,1.17456,1.17459,39899999.0
2007-02-13 07:54:00,1.17477,1.17489,1.17454,1.17454,111900003.0
2007-02-13 07:55:00,1.17458,1.17481,1.17458,1.17481,140300002.0
2007-02-13 07:56:00,1.17469,1.17473,1.17454,1.17458,147200001.0
2007-02-13 07:57:00,1.17473,1.17491,1.17466,1.17478,117299999.0
2007-02-13 07:58:00,1.1749,1.1749,1.17483,1.1749,64000000.0
2007-02-13 07:59:00,1.17485,1.17495,1.17463,1.17463,183700005.0
2007-02-13 08:00:00,1.17485,1.17495,1.17485,1.17495,144300003.0
2007-02-13 08:01:00,1.17485,1.17495,1.17485,1.17495,43000000.0
2007-02-13 08:02:00,1.17486,1.17498,1.17486,1.17498,70000000.0
2007-02-13 08:03:00,1.17495,1.17495,1.17463,1.1748,187799999.0
2007-02-13 08:04:00,1.17497,1.17506,1.17494,1.17502,51000000.0
2007-02-13 08:05:00,1.17488,1.17488,1.17473,1.17487,107500000.0
2007-02-13 08:06:00,1.17499,1.17499,1.17492,1.17496,34300000.0
2007-02-13 08:07:00,1.17493,1.17504,1.17492,1.17504,78199998.0
2007-02-13 08:08:00,1.17496,1.17521,1.17485,1.17521,39299999.0
2007-02-13 08:09:00,1.175,1.17501,1.17485,1.17485,74400001.0
2007-02-13 08:10:00,1.17465,1.17506,1.17459,1.17505,114899999.0
2007-02-13 08:11:00,1.17492,1.17495,1.17483,1.17495,23300000.0
2007-02-13 08:12:00,1.17426,1.17474,1.17426,1.17458,84500001.0
2007-02-13 08:13:00,1.17493,1.17497,1.17485,1.17485,48700001.0
2007-02-13 08:14:00,1.17485,1.17495,1.17485,1.1749,29700000.0
2007-02-13 08:15:00,1.1747,1.17477,1.17465,1.1747,56900000.0
2007-02-13 08:16:00,1.17487,1.17497,1.1746,1.17465,89200000.0
2007-02-13 08:17:00,1.17476,1.17496,1.17464,1.17478,81400000.0
2007-02-13 08:18:00,1.17491,1.17497,1.17489,1.17491,98100003.0
2007-02-13 08:19:00,1.17492,1.17498,1.1746,1.17462,43400001.0
2007-02-13 08:20:00,1.1749,1.1749,1.1749,1.1749,115400003.0
2007-02-13 08:21:00,1.17495,1.17495,1.17485,1.1749,53300000.0
2007-02-13 08:22:00,1.1749,1.17491,1.17482,1.17482,55400002.0
2007-02-13 08:23:00,1.1747,1.17486,1.17454,1.1746,104600000.0
2007-02-13 08:24:00,1.17477,1.1748,1.17475,1.1748,52900000.0
2007-02-13 08:25:00,1.1748,1.1748,1.17473,1.1748,93899999.0
2007-02-13 08:26:00,1.1748,1.17493,1.17479,1.17482,91800002.0
2007-02-13 08:27:00,1.17468,1.17489,1.17468,1.17489,46800001.0
2007-02-13 08:28:00,1.1748,1.17486,1.17454,1.17454,183799999.0
2007-02-13 08:29:00,1.1747,1.17482,1.17455,1.17459,112700000.0
2007-02-13 08:30:00,1.17483,1.17483,1.17467,1.1747,39900000.0
2007-02-13 08:31:00,1.17473,1.17473,1.17465,1.1747,105200002.0
2007-02-13 08:32:00,1.17447,1.17466,1.17437,1.17466,94999998.0
2007-02-13 08:33:00,1.17429,1.17435,1.17421,1.17435,112400000.0
2007-02-13 08:34:00,1.17438,1.17457,1.1743,1.17433,102600000.0
2007-02-13 08:35:00,1.17452,1.1748,1.17452,1.17458,83200000.0
2007-02-13 08:36:00,1.1745,1.17478,1.17444,1.17478,51100000.0
2007-02-13 08:37:00,1.1747,1.17476,1.17433,1.17476,68500000.0
2007-02-13 08:38:00,1.17473,1.17474,1.17462,1.17471,28900000.0
2007-02-13 08:39:00,1.17453,1.17484,1.17453,1.17473,32800000.0
2007-02-13 08:40:00,1.17482,1.17482,1.1742,1.1743,162500003.0
2007-02-13 08:41:00,1.1747,1.17475,1.1746,1.1746,48700001.0
2007-02-13 08:42:00,1.17438,1.17474,1.17436,1.17453,125399998.0
2007-02-13 08:43:00,1.17477,1.17477,1.17465,1.17467,122499998.0
2007-02-13 08:44:00,1.17475,1.17475,1.17475,1.17475,6400000.0
2007-02-13 08:45:00,1.17467,1.17469,1.17462,1.17462,111699999.0
2007-02-13 08:46:00,1.17462,1.17465,1.17462,1.17465,14000000.0
2007-02-13 08:47:00,1.17463,1.17463,1.17455,1.17457,57199999.0
2007-02-13 08:48:00,1.17463,1.17463,1.17457,1.17457,27300001.0
2007-02-13 08:49:00,1.17456,1.17459,1.17456,1.17459,9700000.0
2007-02-13 08:50:00,1.17443,1.17454,1.17442,1.17454,90100000.0
2007-02-13 08:51:00,1.17454,1.17461,1.17454,1.17461,3200000.0
2007-02-13 08:52:00,1.17456,1.17456,1.17447,1.17452,41600001.0
2007-02-13 08:53:00,1.1745,1.17455,1.17439,1.17439,106500000.0
2007-02-13 08:54:00,1.17436,1.17452,1.17436,1.17452,117799999.0
2007-02-13 08:55:00,1.17449,1.17455,1.17441,1.17455,149500002.0
2007-02-13 08:56:00,1.17447,1.17447,1.17429,1.17429,123700001.0
2007-02-13 08:57:00,1.17422,1.17433,1.17416,1.17416,115700000.0
2007-02-13 08:58:00,1.1742,1.17427,1.17412,1.1742,50499999.0
2007-02-13 08:59:00,1.1742,1.17425,1.1742,1.1742,143900004.0
2007-02-13 09:00:00,1.17417,1.17425,1.17415,1.17415,85899998.0
2007-02-13 09:01:00,1.17415,1.17415,1.17415,1.17415,18400000.0
2007-02-13 09:02:00,1.17417,1.17428,1.17393,1.17393,73499999.0
2007-02-13 09:03:00,1.1742,1.17425,1.17415,1.1742,82600001.0
2007-02-13 09:04:00,1.17427,1.17442,1.17427,1.17442,57800001.0
2007-02-13 09:05:00,1.17462,1.17463,1.17417,1.17417,46500000.0
2007-02-13 09:06:00,1.1744,1.17442,1.17417,1.17417,62300002.0
2007-02-13 09:07:00,1.17415,1.17423,1.17374,1.17384,111000000.0
2007-02-13 09:08:00,1.17416,1.17433,1.17416,1.17433,50900000.0
2007-02-13 09:09:00,1.17435,1.17449,1.17435,1.17441,20800000.0
2007-02-13 09:10:00,1.1743,1.1743,1.17428,1.17428,50499999.0
2007-02-13 09:11:00,1.17424,1.17431,1.17422,1.17428,88699999.0
2007-02-13 09:12:00,1.17436,1.17442,1.17436,1.17442,39400000.0
2007-02-13 09:13:00,1.1744,1.1744,1.17435,1.17435,25700000.0
2007-02-13 09:14:00,1.17441,1.17441,1.17434,1.17434,70200001.0
2007-02-13 09:15:00,1.17428,1.17441,1.17421,1.17426,195000003.0
2007-02-13 09:16:00,1.17423,1.17424,1.17423,1.17424,41300000.0
2007-02-13 09:17:00,1.17426,1.17441,1.17423,1.17433,67000000.0
2007-02-13 09:18:00,1.17435,1.17435,1.17424,1.17426,36700000.0
2007-02-13 09:19:00,1.17423,1.17442,1.1742,1.17435,115000002.0
2007-02-13 09:20:00,1.17446,1.1745,1.17438,1.1745,171600002.0
2007-02-13 09:21:00,1.17446,1.17458,1.17441,1.1745,99500002.0
2007-02-13 09:22:00,1.17431,1.17433,1.17411,1.17411,148800005.0
2007-02-13 09:23:00,1.17403,1.17423,1.17401,1.17419,90900000.0
2007-02-13 09:24:00,1.17437,1.17437,1.17386,1.17413,142400002.0
2007-02-13 09:25:00,1.17386,1.17418,1.17381,1.17412,111099999.0
2007-02-13 09:26:00,1.17405,1.1742,1.174,1.1742,131700001.0
2007-02-13 09:27:00,1.17418,1.17425,1.17416,1.17425,127100000.0
2007-02-13 09:28:00,1.1743,1.1743,1.17422,1.17425,24899999.0
2007-02-13 09:29:00,1.1742,1.1742,1.17384,1.17393,146300003.0
2007-02-13 09:30:00,1.17422,1.17422,1.1741,1.1742,109999998.0
2007-02-13 09:31:00,1.17422,1.1743,1.17422,1.17428,21600000.0
2007-02-13 09:32:00,1.17424,1.17429,1.17424,1.17429,79200000.0
2007-02-13 09:33:00,1.1743,1.17432,1.17418,1.17419,155499997.0
2007-02-13 09:34:00,1.17423,1.17434,1.17418,1.17418,101100000.0
2007-02-13 09:35:00,1.1742,1.1742,1.17416,1.17418,34200000.0
2007-02-13 09:36:00,1.1741,1.1741,1.17407,1.17407,44700001.0
2007-02-13 09:37:00,1.17412,1.17428,1.17412,1.17419,196000002.0
2007-02-13 09:38:00,1.17421,1.17426,1.17411,1.17413,73999999.0
2007-02-13 09:39:00,1.1741,1.17415,1.17405,1.17412,89400000.0
2007-02-13 09:40:00,1.17408,1.17412,1.17408,1.17412,31100000.0
2007-02-13 09:41:00,1.17397,1.17408,1.17397,1.17405,73200000.0
2007-02-13 09:42:00,1.17415,1.17415,1.17407,1.17415,31400000.0
2007-02-13 09:43:00,1.1741,1.17417,1.1741,1.1741,56000001.0
2007-02-13 09:44:00,1.17406,1.17422,1.17406,1.17418,33800000.0
2007-02-13 09:45:00,1.17429,1.17431,1.17422,1.1743,53500000.0
2007-02-13 09:46:00,1.17437,1.17437,1.17428,1.17428,29800000.0
2007-02-13 09:47:00,1.17426,1.1744,1.17426,1.17438,124600002.0
2007-02-13 09:48:00,1.17445,1.17445,1.17427,1.17429,168800000.0
2007-02-13 09:49:00,1.17429,1.1744,1.17416,1.1744,156600000.0
2007-02-13 09:50:00,1.17431,1.17436,1.17425,1.17425,79799999.0
2007-02-13 09:51:00,1.17433,1.17437,1.1743,1.17437,67200000.0
2007-02-13 09:52:00,1.17435,1.17443,1.17404,1.17404,110199999.0
2007-02-13 09:53:00,1.1744,1.1744,1.17359,1.17426,62699999.0
2007-02-13 09:54:00,1.1743,1.1743,1.17423,1.17425,92800001.0
2007-02-13 09:55:00,1.17431,1.17434,1.17427,1.17433,52400002.0
2007-02-13 09:56:00,1.17426,1.17428,1.17422,1.17422,122499997.0
2007-02-13 09:57:00,1.17418,1.17418,1.17403,1.17412,152000000.0
2007-02-13 09:58:00,1.17413,1.17413,1.17407,1.17407,2200000.0
2007-02-13 09:59:00,1.174,1.17405,1.17398,1.17405,13200000.0
2007-02-13 10:00:00,1.17402,1.17411,1.17401,1.17408,52400000.0
2007-02-13 10:01:00,1.17405,1.17407,1.17403,1.17403,33700000.0
2007-02-13 10:02:00,1.17396,1.17398,1.17387,1.17388,232700001.0
2007-02-13 10:03:00,1.17399,1.17405,1.17395,1.17395,20800000.0
2007-02-13 10:04:00,1.17409,1.17411,1.17389,1.17389,78300000.0
2007-02-13 10:05:00,1.17389,1.17402,1.17382,1.17382,71600000.0
2007-02-13 10:06:00,1.17387,1.17397,1.17384,1.17396,88700002.0
2007-02-13 10:07:00,1.17386,1.17403,1.17386,1.17403,136800001.0
2007-02-13 10:08:00,1.17376,1.17376,1.17346,1.17363,87699999.0
2007-02-13 10:09:00,1.17349,1.17357,1.17349,1.17357,38700000.0
2007-02-13 10:10:00,1.1735,1.1735,1.17342,1.17348,30000000.0
2007-02-13 10:11:00,1.17325,1.17357,1.17311,1.17348,148700003.0
2007-02-13 10:12:00,1.17344,1.17355,1.17344,1.17354,169900001.0
2007-02-13 10:13:00,1.1735,1.17362,1.1735,1.17362,93100001.0
2007-02-13 10:14:00,1.17353,1.17353,1.17336,1.17349,98800002.0
2007-02-13 10:15:00,1.17358,1.17362,1.1735,1.17355,190799999.0
2007-02-13 10:16:00,1.17362,1.17376,1.1736,1.1736,132200003.0
2007-02-13 10:17:00,1.17367,1.17376,1.17367,1.17367,145600000.0
2007-02-13 10:18:00,1.17367,1.17371,1.17353,1.17353,200000003.0
2007-02-13 10:19:00,1.17356,1.17371,1.17356,1.17364,52800002.0
2007-02-13 10:20:00,1.17357,1.17369,1.17326,1.17332,103800000.0
2007-02-13 10:21:00,1.17361,1.17363,1.17331,1.17352,73899999.0
2007-02-13 10:22:00,1.17344,1.17359,1.17344,1.17353,86800002.0
2007-02-13 10:23:00,1.17349,1.17349,1.17343,1.17344,91300001.0
2007-02-13 10:24:00,1.17355,1.17355,1.17342,1.1735,153800001.0
2007-02-13 10:25:00,1.1735,1.1735,1.17341,1.17345,117600000.0
2007-02-13 10:26:00,1.17347,1.17347,1.17343,1.17344,15200000.0
2007-02-13 10:27:00,1.17355,1.17358,1.17348,1.17358,76499997.0
2007-02-13 10:28:00,1.17365,1.17371,1.17359,1.17365,67300000.0
2007-02-13 10:29:00,1.17363,1.17373,1.17361,1.17368,185399999.0
2007-02-13 10:30:00,1.17363,1.1737,1.17363,1.1737,50600000.0
2007-02-13 10:31:00,1.17374,1.1738,1.17374,1.17378,43000001.0
2007-02-13 10:32:00,1.17373,1.17373,1.17355,1.17366,56799999.0
2007-02-13 10:33:00,1.17377,1.17393,1.17377,1.17392,43900000.0
2007-02-13 10:34:00,1.17394,1.17403,1.17385,1.17397,89600000.0
2007-02-13 10:35:00,1.17375,1.17396,1.17368,1.17378,139599999.0
2007-02-13 10:36:00,1.17402,1.17402,1.17384,1.17398,118899999.0
2007-02-13 10:37:00,1.17382,1.17407,1.17363,1.17407,179400000.0
2007-02-13 10:38:00,1.17399,1.17399,1.17383,1.17383,197700000.0
2007-02-13 10:39:00,1.17385,1.17396,1.1738,1.17388,46600000.0
2007-02-13 10:40:00,1.17393,1.17399,1.17393,1.17393,57600000.0
2007-02-13 10:41:00,1.17383,1.17383,1.17358,1.17368,79900000.0
2007-02-13 10:42:00,1.17388,1.17388,1.17382,1.17388,54200001.0
2007-02-13 10:43:00,1.17383,1.1739,1.17375,1.1739,31000000.0
2007-02-13 10:44:00,1.17386,1.17393,1.17383,1.17388,107599998.0
2007-02-13 10:45:00,1.17393,1.17405,1.17393,1.17395,185900003.0
2007-02-13 10:46:00,1.17388,1.17397,1.17385,1.1739,103100000.0
2007-02-13 10:47:00,1.17393,1.17407,1.17383,1.17383,112200003.0
2007-02-13 10:48:00,1.17401,1.17408,1.17393,1.17408,87000000.0
2007-02-13 10:49:00,1.17412,1.17414,1.17398,1.17411,120000002.0
2007-02-13 10:50:00,1.17404,1.1741,1.17392,1.17406,79299998.0
2007-02-13 10:51:00,1.17404,1.17407,1.174,1.17407,154900000.0
2007-02-13 10:52:00,1.17404,1.17404,1.17393,1.17403,93500004.0
2007-02-13 10:53:00,1.174,1.174,1.17395,1.17395,131499998.0
2007-02-13 10:54:00,1.17398,1.17399,1.17387,1.17392,55100000.0
2007-02-13 10:55:00,1.17392,1.17435,1.17392,1.17435,123100002.0
2007-02-13 10:56:00,1.17446,1.17464,1.17437,1.17437,128600000.0
2007-02-13 10:57:00,1.17426,1.17455,1.17426,1.17441,82800000.0
2007-02-13 10:58:00,1.17449,1.17455,1.17444,1.17447,95000000.0
2007-02-13 10:59:00,1.17457,1.17461,1.17448,1.17448,49700000.0
2007-02-13 11:00:00,1.17438,1.17456,1.17438,1.17456,132200003.0
2007-02-13 11:01:00,1.1746,1.17466,1.17457,1.17465,54100000.0
2007-02-13 11:02:00,1.17467,1.17469,1.17464,1.17465,119500000.0
2007-02-13 11:03:00,1.17463,1.17463,1.17448,1.1746,98500001.0
2007-02-13 11:04:00,1.17453,1.17453,1.17436,1.17448,87400000.0
2007-02-13 11:05:00,1.17448,1.17453,1.17448,1.17453,63300001.0
2007-02-13 11:06:00,1.17456,1.1746,1.17454,1.1746,64000000.0
2007-02-13 11:07:00,1.17456,1.17456,1.17446,1.17446,7900000.0
2007-02-13 11:08:00,1.1745,1.17453,1.17444,1.17447,60100001.0
2007-02-13 11:09:00,1.1744,1.17457,1.1744,1.17457,104300002.0
2007-02-13 11:10:00,1.1746,1.17463,1.17455,1.1746,46599999.0
2007-02-13 11:11:00,1.17457,1.17459,1.17442,1.17459,175299998.0
2007-02-13 11:12:00,1.17455,1.1746,1.17449,1.17455,176699998.0
2007-02-13 11:13:00,1.17454,1.17454,1.17446,1.17446,100200001.0
2007-02-13 11:14:00,1.17443,1.17461,1.17443,1.17451,107900003.0
2007-02-13 11:15:00,1.17453,1.17465,1.17453,1.1746,104100000.0
2007-02-13 11:16:00,1.17459,1.1746,1.17455,1.17455,164500002.0
2007-02-13 11:17:00,1.1745,1.17455,1.1745,1.17453,44700000.0
2007-02-13 11:18:00,1.1745,1.17458,1.1745,1.17453,35200000.0
2007-02-13 11:19:00,1.1746,1.17465,1.17455,1.17455,108100001.0
2007-02-13 11:20:00,1.1746,1.1746,1.17453,1.17453,122500001.0
2007-02-13 11:21:00,1.1746,1.17489,1.1746,1.17485,40900000.0
2007-02-13 11:22:00,1.17507,1.17513,1.17484,1.17488,138200002.0
2007-02-13 11:23:00,1.1749,1.17495,1.17485,1.17495,87199999.0
2007-02-13 11:24:00,1.17485,1.17492,1.17485,1.1749,24600000.0
2007-02-13 11:25:00,1.1748,1.17485,1.17439,1.17466,104600000.0
2007-02-13 11:26:00,1.17496,1.17515,1.17496,1.17515,70200000.0
2007-02-13 11:27:00,1.17515,1.17535,1.17515,1.17529,63100000.0
2007-02-13 11:28:00,1.17537,1.17537,1.17522,1.17524,94300000.0
2007-02-13 11:29:00,1.1751,1.17518,1.17508,1.1751,58199999.0
2007-02-13 11:30:00,1.17522,1.17523,1.17511,1.17518,105600002.0
2007-02-13 11:31:00,1.17513,1.17513,1.17495,1.17503,106999999.0
2007-02-13 11:32:00,1.175,1.17501,1.17488,1.17498,127900003.0
2007-02-13 11:33:00,1.17483,1.17483,1.17467,1.17475,51600000.0
2007-02-13 11:34:00,1.17477,1.1749,1.17475,1.17483,83000001.0
2007-02-13 11:35:00,1.1749,1.17514,1.1749,1.17497,139799997.0
2007-02-13 11:36:00,1.17498,1.17514,1.17498,1.17503,65200001.0
2007-02-13 11:37:00,1.17503,1.17503,1.17492,1.17492,52000000.0
2007-02-13 11:38:00,1.17493,1.175,1.17482,1.17488,70799997.0
2007-02-13 11:39:00,1.17479,1.17486,1.17472,1.17477,69600001.0
2007-02-13 11:40:00,1.17469,1.17471,1.17452,1.17457,193399995.0
2007-02-13 11:41:00,1.17455,1.17455,1.17437,1.17441,125500002.0
2007-02-13 11:42:00,1.1744,1.17449,1.1743,1.1743,126399996.0
2007-02-13 11:43:00,1.17435,1.17439,1.17427,1.17439,87900000.0
2007-02-13 11:44:00,1.17428,1.17438,1.17412,1.17431,102600001.0
2007-02-13 11:45:00,1.17429,1.17429,1.17403,1.17403,64000000.0
2007-02-13 11:46:00,1.17403,1.17427,1.1739,1.17427,127600001.0
2007-02-13 11:47:00,1.17431,1.17433,1.17419,1.17419,77499999.0
2007-02-13 11:48:00,1.17415,1.17429,1.17415,1.17427,67599998.0
2007-02-13 11:49:00,1.17434,1.17434,1.1742,1.17424,164799999.0
2007-02-13 11:50:00,1.1742,1.17426,1.17414,1.17417,100199999.0
2007-02-13 11:51:00,1.17414,1.1742,1.17392,1.17392,129799999.0
2007-02-13 11:52:00,1.17402,1.17409,1.17401,1.17406,173800001.0
2007-02-13 11:53:00,1.17404,1.17412,1.17404,1.17405,133600001.0
2007-02-13 11:54:00,1.17406,1.17408,1.17391,1.17392,88000000.0
2007-02-13 11:55:00,1.174,1.1741,1.174,1.1741,122500000.0
2007-02-13 11:56:00,1.17406,1.17406,1.17392,1.17402,90700000.0
2007-02-13 11:57:00,1.17408,1.17411,1.174,1.174,229100000.0
2007-02-13 11:58:00,1.17397,1.17406,1.17391,1.17401,82200002.0
2007-02-13 11:59:00,1.17407,1.17407,1.17384,1.17384,71500001.0
2007-02-13 12:00:00,1.174,1.17401,1.17383,1.1739,167000001.0
2007-02-13 12:01:00,1.17387,1.17387,1.17375,1.17382,79100003.0
2007-02-13 12:02:00,1.1739,1.17398,1.1739,1.17393,8000000.0
2007-02-13 12:03:00,1.17389,1.17389,1.17367,1.17367,193999998.0
2007-02-13 12:04:00,1.17375,1.17382,1.17372,1.17374,38000000.0
2007-02-13 12:05:00,1.17367,1.17367,1.17349,1.17349,91100000.0
2007-02-13 12:06:00,1.17358,1.17364,1.17355,1.17355,66200000.0
2007-02-13 12:07:00,1.17356,1.17356,1.17345,1.17345,32700000.0
2007-02-13 12:08:00,1.17359,1.17364,1.17351,1.17351,131100001.0
2007-02-13 12:09:00,1.17362,1.17373,1.17361,1.17373,84500001.0
2007-02-13 12:10:00,1.17374,1.17374,1.17352,1.17352,56800001.0
2007-02-13 12:11:00,1.17346,1.17369,1.17346,1.17369,221899999.0
2007-02-13 12:12:00,1.17353,1.17357,1.17342,1.17342,119100000.0
2007-02-13 12:13:00,1.17334,1.17341,1.17331,1.17332,147700002.0
2007-02-13 12:14:00,1.17332,1.17335,1.17327,1.17327,72700001.0
2007-02-13 12:15:00,1.17326,1.17335,1.17318,1.17318,137000000.0
2007-02-13 12:16:00,1.1732,1.17325,1.17315,1.1732,96900000.0
2007-02-13 12:17:00,1.17323,1.17323,1.1731,1.17315,55900000.0
2007-02-13 12:18:00,1.17316,1.17316,1.17304,1.17309,102800001.0
2007-02-13 12:19:00,1.17316,1.17316,1.17306,1.17306,61499999.0
2007-02-13 12:20:00,1.17306,1.17315,1.17304,1.17314,82700000.0
2007-02-13 12:21:00,1.17312,1.1732,1.17309,1.17311,109600001.0
2007-02-13 12:22:00,1.17328,1.17352,1.17328,1.17352,61500000.0
2007-02-13 12:23:00,1.17354,1.17357,1.17325,1.17325,104300002.0
2007-02-13 12:24:00,1.17337,1.17337,1.17313,1.17328,53400000.0
2007-02-13 12:25:00,1.17322,1.17331,1.17306,1.17316,105100000.0
2007-02-13 12:26:00,1.17322,1.17322,1.17309,1.17311,119399996.0
2007-02-13 12:27:00,1.17314,1.1734,1.17314,1.1734,128599999.0
2007-02-13 12:28:00,1.17335,1.17335,1.17329,1.17331,129000000.0
2007-02-13 12:29:00,1.17326,1.17332,1.17321,1.17321,103000002.0
2007-02-13 12:30:00,1.17325,1.17325,1.17314,1.17323,120300001.0
2007-02-13 12:31:00,1.17325,1.17338,1.17325,1.17338,31500000.0
2007-02-13 12:32:00,1.17322,1.17338,1.17316,1.17331,82900000.0
2007-02-13 12:33:00,1.17334,1.17336,1.17323,1.17324,75400001.0
2007-02-13 12:34:00,1.17319,1.17331,1.17319,1.17325,112200002.0
2007-02-13 12:35:00,1.17337,1.17337,1.17333,1.17333,31900000.0
2007-02-13 12:36:00,1.17332,1.17344,1.1733,1.1733,86899998.0
2007-02-13 12:37:00,1.1734,1.17345,1.17335,1.1734,119000001.0
2007-02-13 12:38:00,1.17338,1.17338,1.17334,1.17334,30300000.0
2007-02-13 12:39:00,1.17335,1.17335,1.17325,1.1733,47500000.0
2007-02-13 12:40:00,1.17335,1.17335,1.17322,1.17332,98199998.0
2007-02-13 12:41:00,1.1733,1.1733,1.17327,1.1733,74900000.0
2007-02-13 12:42:00,1.17331,1.17343,1.1733,1.17339,102900001.0
2007-02-13 12:43:00,1.17328,1.17328,1.17327,1.17327,40700000.0
2007-02-13 12:44:00,1.17317,1.17327,1.17317,1.17327,157900003.0
2007-02-13 12:45:00,1.1733,1.17349,1.17326,1.1734,140600001.0
2007-02-13 12:46:00,1.17342,1.17342,1.17332,1.17332,31600000.0
2007-02-13 12:47:00,1.17331,1.17347,1.17319,1.17319,92400001.0
2007-02-13 12:48:00,1.17328,1.17338,1.17321,1.17337,27400000.0
2007-02-13 12:49:00,1.17337,1.17338,1.17328,1.1733,34000000.0
2007-02-13 12:50:00,1.1734,1.17366,1.17339,1.17365,107500001.0
2007-02-13 12:51:00,1.17352,1.17352,1.17339,1.17349,56300001.0
2007-02-13 12:52:00,1.17352,1.17352,1.17347,1.17347,64499999.0
2007-02-13 12:53:00,1.17348,1.17348,1.17344,1.17344,64199998.0
2007-02-13 12:54:00,1.17339,1.17339,1.17331,1.17331,58800000.0
2007-02-13 12:55:00,1.17325,1.17335,1.17325,1.17334,64700000.0
2007-02-13 12:56:00,1.17343,1.17357,1.17343,1.1735,55400000.0
2007-02-13 12:57:00,1.17348,1.17358,1.17341,1.17345,61500001.0
2007-02-13 12:58:00,1.17344,1.17357,1.17342,1.17351,146599999.0
2007-02-13 12:59:00,1.17345,1.17345,1.17325,1.17334,63100000.0
2007-02-13 13:00:00,1.17325,1.17348,1.17325,1.17333,120900001.0
2007-02-13 13:01:00,1.17338,1.17338,1.17315,1.17332,132599999.0
2007-02-13 13:02:00,1.17325,1.17326,1.17314,1.17314,97800001.0
2007-02-13 13:03:00,1.17321,1.17328,1.17319,1.17319,73300001.0
2007-02-13 13:04:00,1.17317,1.17323,1.17307,1.17311,131400002.0
2007-02-13 13:05:00,1.17313,1.17316,1.173,1.173,107800001.0
2007-02-13 13:06:00,1.17318,1.17318,1.17303,1.17303,48800000.0
2007-02-13 13:07:00,1.1731,1.17323,1.17305,1.17305,51200000.0
2007-02-13 13:08:00,1.17322,1.1733,1.17319,1.1733,186700000.0
2007-02-13 13:09:00,1.17336,1.17336,1.1733,1.17336,90000004.0
2007-02-13 13:10:00,1.1733,1.17335,1.1733,1.17335,81100000.0
2007-02-13 13:11:00,1.17334,1.17334,1.17321,1.17321,41500000.0
2007-02-13 13:12:00,1.17332,1.17334,1.17321,1.17333,141600001.0
2007-02-13 13:13:00,1.17329,1.1733,1.17324,1.17326,61600000.0
2007-02-13 13:14:00,1.17325,1.17325,1.17315,1.17315,60300002.0
2007-02-13 13:15:00,1.17308,1.17313,1.173,1.17313,100900000.0
2007-02-13 13:16:00,1.17301,1.17307,1.17296,1.17307,54900000.0
2007-02-13 13:17:00,1.17303,1.17307,1.17299,1.17307,71699999.0
2007-02-13 13:18:00,1.17301,1.17312,1.17297,1.17301,154700002.0
2007-02-13 13:19:00,1.17288,1.17288,1.17262,1.17262,59999999.0
2007-02-13 13:20:00,1.17249,1.17257,1.17244,1.17257,111200000.0
2007-02-13 13:21:00,1.17262,1.17262,1.17245,1.1726,142300001.0
2007-02-13 13:22:00,1.17247,1.17247,1.17222,1.17223,85599999.0
2007-02-13 13:23:00,1.17225,1.17239,1.17225,1.1723,68899999.0
2007-02-13 13:24:00,1.17232,1.1725,1.17228,1.1725,51900000.0
2007-02-13 13:25:00,1.17252,1.17255,1.17245,1.17248,76800001.0
2007-02-13 13:26:00,1.17213,1.17227,1.17203,1.17226,162499999.0
2007-02-13 13:27:00,1.17249,1.17249,1.17241,1.17242,138800001.0
2007-02-13 13:28:00,1.17242,1.17243,1.17241,1.17243,64700000.0
2007-02-13 13:29:00,1.17254,1.17275,1.17254,1.17265,62899999.0
2007-02-13 13:30:00,1.17271,1.17295,1.17265,1.17295,97900000.0
2007-02-13 13:31:00,1.17296,1.17309,1.17288,1.17288,60599998.0
2007-02-13 13:32:00,1.17298,1.17309,1.17296,1.173,61800000.0
2007-02-13 13:33:00,1.17307,1.17307,1.17292,1.17296,109599999.0
2007-02-13 13:34:00,1.17285,1.17285,1.17275,1.17275,10400000.0
2007-02-13 13:35:00,1.17261,1.17273,1.17255,1.17273,176800003.0
2007-02-13 13:36:00,1.17267,1.17267,1.17252,1.17252,87300000.0
2007-02-13 13:37:00,1.17252,1.17252,1.17248,1.17249,18399999.0
2007-02-13 13:38:00,1.17249,1.17259,1.17249,1.17258,67800001.0
2007-02-13 13:39:00,1.17258,1.17258,1.17257,1.17257,6800000.0
2007-02-13 13:40:00,1.17253,1.17259,1.17252,1.17259,148300004.0
2007-02-13 13:41:00,1.1726,1.1726,1.17242,1.17247,82900001.0
2007-02-13 13:42:00,1.17255,1.17255,1.17243,1.17245,184700001.0
2007-02-13 13:43:00,1.17252,1.17252,1.17225,1.17225,10700000.0
2007-02-13 13:44:00,1.17225,1.17232,1.17222,1.17223,63700002.0
2007-02-13 13:45:00,1.17225,1.17237,1.17223,1.17229,45100001.0
2007-02-13 13:46:00,1.17217,1.17217,1.17213,1.17213,53200002.0
2007-02-13 13:47:00,1.1721,1.17218,1.1721,1.17218,119500003.0
2007-02-13 13:48:00,1.17225,1.17225,1.17218,1.17223,60400001.0
2007-02-13 13:49:00,1.17234,1.1724,1.17234,1.17239,27100000.0
2007-02-13 13:50:00,1.17253,1.1726,1.17251,1.17256,97399998.0
2007-02-13 13:51:00,1.17266,1.17269,1.17249,1.17263,136899999.0
2007-02-13 13:52:00,1.17265,1.17275,1.17265,1.1727,69600000.0
2007-02-13 13:53:00,1.17267,1.17271,1.17264,1.17264,95200000.0
2007-02-13 13:54:00,1.1727,1.17276,1.1726,1.1726,86100000.0
2007-02-13 13:55:00,1.17264,1.17276,1.17264,1.1727,121000001.0
2007-02-13 13:56:00,1.17253,1.17253,1.17242,1.1725,94900000.0
2007-02-13 13:57:00,1.17246,1.17254,1.17225,1.17242,144000003.0
2007-02-13 13:58:00,1.1725,1.17255,1.17246,1.17249,67600000.0
2007-02-13 13:59:00,1.17231,1.17246,1.17225,1.17246,82400000.0
2007-02-13 14:00:00,1.17245,1.17258,1.17245,1.17253,66200002.0
2007-02-13 14:01:00,1.1724,1.1724,1.17219,1.17219,53600001.0
2007-02-13 14:02:00,1.17204,1.17219,1.17204,1.17215,69099999.0
2007-02-13 14:03:00,1.17212,1.17217,1.1721,1.17217,81999999.0
2007-02-13 14:04:00,1.172,1.17203,1.172,1.17203,42999998.0
2007-02-13 14:05:00,1.17202,1.17212,1.17199,1.1721,65400001.0
2007-02-13 14:06:00,1.17211,1.17211,1.17204,1.17204,16900000.0
2007-02-13 14:07:00,1.17213,1.17227,1.17213,1.17213,78199998.0
2007-02-13 14:08:00,1.17204,1.17212,1.1719,1.17212,180600004.0
2007-02-13 14:09:00,1.172,1.17218,1.172,1.17213,139599997.0
2007-02-13 14:10:00,1.1722,1.1722,1.17198,1.17199,190900000.0
2007-02-13 14:11:00,1.17197,1.17199,1.17192,1.17197,116799996.0
2007-02-13 14:12:00,1.17197,1.17209,1.17197,1.17202,132800001.0
2007-02-13 14:13:00,1.17195,1.17195,1.17195,1.17195,20900000.0
2007-02-13 14:14:00,1.17204,1.17228,1.17204,1.17218,150300004.0
2007-02-13 14:15:00,1.17219,1.1724,1.17219,1.17239,27900000.0
2007-02-13 14:16:00,1.17233,1.17233,1.17225,1.17232,48500001.0
2007-02-13 14:17:00,1.17232,1.17232,1.17219,1.17219,61200000.0
2007-02-13 14:18:00,1.17225,1.1723,1.17225,1.1723,46999998.0
2007-02-13 14:19:00,1.1723,1.1724,1.17225,1.17231,168000000.0
2007-02-13 14:20:00,1.17227,1.17229,1.17214,1.17219,69200001.0
2007-02-13 14:21:00,1.1722,1.17225,1.17215,1.1722,79100000.0
2007-02-13 14:22:00,1.17222,1.17228,1.17222,1.17228,4100000.0
2007-02-13 14:23:00,1.17238,1.17238,1.17227,1.17228,92799999.0
2007-02-13 14:24:00,1.17238,1.17253,1.17235,1.17249,67600000.0
2007-02-13 14:25:00,1.17245,1.1725,1.17245,1.1725,33499999.0
2007-02-13 14:26:00,1.17248,1.17254,1.17242,1.17252,53800000.0
2007-02-13 14:27:00,1.1726,1.17265,1.17255,1.1726,103099999.0
2007-02-13 14:28:00,1.17259,1.17266,1.17259,1.17265,136500002.0
2007-02-13 14:29:00,1.17253,1.17266,1.17253,1.17266,3300000.0
2007-02-13 14:30:00,1.1727,1.1727,1.17268,1.17268,5600000.0
2007-02-13 14:31:00,1.1727,1.1727,1.1727,1.1727,29200001.0
2007-02-13 14:32:00,1.1727,1.17277,1.1727,1.17277,96699998.0
2007-02-13 14:33:00,1.17283,1.17283,1.17271,1.17272,54200000.0
2007-02-13 14:34:00,1.17287,1.17309,1.17287,1.17309,95800001.0
2007-02-13 14:35:00,1.17313,1.17344,1.17313,1.17335,123599998.0
2007-02-13 14:36:00,1.17352,1.17352,1.17338,1.17347,132000002.0
2007-02-13 14:37:00,1.17348,1.17348,1.17348,1.17348,4800000.0
2007-02-13 14:38:00,1.17349,1.17349,1.1733,1.17336,100200000.0
2007-02-13 14:39:00,1.17334,1.17339,1.17323,1.17336,74599999.0
2007-02-13 14:40:00,1.17338,1.17338,1.17338,1.17338,2400000.0
2007-02-13 14:41:00,1.17336,1.17342,1.17336,1.17342,27900000.0
2007-02-13 14:42:00,1.17337,1.17344,1.17337,1.17338,68500000.0
2007-02-13 14:43:00,1.17335,1.17352,1.17334,1.17352,93900000.0
2007-02-13 14:44:00,1.17346,1.17346,1.17344,1.17344,44700002.0
2007-02-13 14:45:00,1.17324,1.17344,1.17322,1.17344,84400000.0
2007-02-13 14:46:00,1.17337,1.17342,1.17324,1.17325,103000000.0
2007-02-13 14:47:00,1.17327,1.17327,1.17308,1.17309,129200001.0
2007-02-13 14:48:00,1.17313,1.1732,1.17306,1.17312,143600000.0
2007-02-13 14:49:00,1.17309,1.17309,1.17288,1.17288,118200003.0
2007-02-13 14:50:00,1.173,1.17312,1.17294,1.17295,60299999.0
2007-02-13 14:51:00,1.17284,1.17299,1.17284,1.17291,54400000.0
2007-02-13 14:52:00,1.17284,1.17292,1.17278,1.17283,112899999.0
2007-02-13 14:53:00,1.17294,1.17302,1.17294,1.17298,47400000.0
2007-02-13 14:54:00,1.1728,1.17295,1.1728,1.1729,83100000.0
2007-02-13 14:55:00,1.17292,1.17292,1.17276,1.17292,93400000.0
2007-02-13 14:56:00,1.17282,1.17283,1.17272,1.17272,82900001.0
2007-02-13 14:57:00,1.17267,1.17275,1.17267,1.17275,13600000.0
2007-02-13 14:58:00,1.17281,1.17298,1.17279,1.17289,82299997.0
2007-02-13 14:59:00,1.17299,1.17299,1.1729,1.17293,135000000.0
2007-02-13 15:00:00,1.17269,1.17269,1.17187,1.17187,75200001.0
2007-02-13 15:01:00,1.17152,1.17152,1.17073,1.1712,154000003.0
2007-02-13 15:02:00,1.17123,1.1715,1.17113,1.1715,66700000.0
2007-02-13 15:03:00,1.17161,1.17186,1.17161,1.17173,74600000.0
2007-02-13 15:04:00,1.17163,1.17163,1.17145,1.17151,31100000.0
2007-02-13 15:05:00,1.17155,1.17171,1.17155,1.1717,59899999.0
2007-02-13 15:06:00,1.1716,1.1716,1.1713,1.17135,75100000.0
2007-02-13 15:07:00,1.17134,1.17142,1.17128,1.17142,87000000.0
2007-02-13 15:08:00,1.17137,1.17148,1.17137,1.17137,135199998.0
2007-02-13 15:09:00,1.17146,1.17159,1.17146,1.17151,115900002.0
2007-02-13 15:10:00,1.17137,1.17137,1.17128,1.17128,57700002.0
2007-02-13 15:11:00,1.17108,1.17108,1.17085,1.17105,95700001.0
2007-02-13 15:12:00,1.17105,1.17112,1.17085,1.17092,127200000.0
2007-02-13 15:13:00,1.17083,1.17103,1.17083,1.17096,97399999.0
2007-02-13 15:14:00,1.17098,1.17109,1.17098,1.17103,147200000.0
2007-02-13 15:15:00,1.17111,1.17111,1.17087,1.17091,133999998.0
2007-02-13 15:16:00,1.17092,1.17114,1.17092,1.17114,168800000.0
2007-02-13 15:17:00,1.17123,1.17131,1.1711,1.1711,118699999.0
2007-02-13 15:18:00,1.17103,1.17138,1.17099,1.17138,67499998.0
2007-02-13 15:19:00,1.17133,1.17133,1.17119,1.17125,59500000.0
2007-02-13 15:20:00,1.17122,1.17122,1.17098,1.17098,105200003.0
2007-02-13 15:21:00,1.17078,1.17085,1.17065,1.17085,116300000.0
2007-02-13 15:22:00,1.17088,1.17092,1.17082,1.17083,70799998.0
2007-02-13 15:23:00,1.17075,1.17086,1.17074,1.17085,116299997.0
2007-02-13 15:24:00,1.1709,1.17095,1.17073,1.17082,83799999.0
2007-02-13 15:25:00,1.17092,1.17109,1.17081,1.171,185299998.0
2007-02-13 15:26:00,1.1711,1.17118,1.17085,1.17085,79900001.0
2007-02-13 15:27:00,1.17087,1.17092,1.1707,1.1708,206299999.0
2007-02-13 15:28:00,1.17081,1.17098,1.17078,1.17079,95599997.0
2007-02-13 15:29:00,1.1708,1.1708,1.17062,1.17068,66800001.0
2007-02-13 15:30:00,1.17033,1.17033,1.16985,1.16985,73699998.0
2007-02-13 15:31:00,1.1698,1.1698,1.16947,1.16971,114799999.0
2007-02-13 15:32:00,1.16951,1.16951,1.16914,1.16927,164900000.0
2007-02-13 15:33:00,1.16927,1.16948,1.16922,1.16948,84900000.0
2007-02-13 15:34:00,1.16964,1.16967,1.16951,1.16967,28000000.0
2007-02-13 15:35:00,1.16962,1.16962,1.16939,1.16939,75500000.0
2007-02-13 15:36:00,1.16939,1.1695,1.16939,1.16947,70299997.0
2007-02-13 15:37:00,1.16946,1.16946,1.16915,1.16929,102099998.0
2007-02-13 15:38:00,1.16915,1.16925,1.1689,1.1689,72600001.0
2007-02-13 15:39:00,1.16899,1.16908,1.16877,1.16877,109100001.0
2007-02-13 15:40:00,1.16866,1.16888,1.16861,1.16865,105599999.0
2007-02-13 15:41:00,1.16854,1.16857,1.16828,1.16832,95900000.0
2007-02-13 15:42:00,1.16842,1.16856,1.16837,1.16837,127199999.0
2007-02-13 15:43:00,1.16833,1.16833,1.16799,1.16812,150000002.0
2007-02-13 15:44:00,1.16838,1.16847,1.16838,1.16847,45900000.0
2007-02-13 15:45:00,1.1688,1.16885,1.1688,1.16885,38600001.0
2007-02-13 15:46:00,1.1689,1.16907,1.16884,1.16907,79100000.0
2007-02-13 15:47:00,1.16905,1.16909,1.16898,1.16898,185500005.0
2007-02-13 15:48:00,1.16901,1.16921,1.16892,1.16918,82200000.0
2007-02-13 15:49:00,1.1693,1.1695,1.16918,1.16939,175700003.0
2007-02-13 15:50:00,1.16947,1.1697,1.16947,1.16963,45490000.0
2007-02-13 15:51:00,1.16965,1.16985,1.16958,1.16985,150400001.0
2007-02-13 15:52:00,1.16987,1.16987,1.16965,1.16965,140500002.0
2007-02-13 15:53:00,1.1696,1.1696,1.16945,1.16945,76999998.0
2007-02-13 15:54:00,1.16951,1.16952,1.16947,1.16952,63300000.0
2007-02-13 15:55:00,1.16951,1.16951,1.16932,1.16944,82899998.0
2007-02-13 15:56:00,1.16931,1.1694,1.16917,1.16917,158499999.0
2007-02-13 15:57:00,1.16903,1.16925,1.16901,1.16923,40100000.0
2007-02-13 15:58:00,1.16932,1.16946,1.16932,1.16946,95099997.0
2007-02-13 15:59:00,1.16943,1.17005,1.16943,1.17005,97899999.0
2007-02-13 16:00:00,1.17006,1.17006,1.16972,1.16974,33500000.0
2007-02-13 16:01:00,1.16983,1.16999,1.16983,1.16987,79599998.0
2007-02-13 16:02:00,1.16981,1.16981,1.16958,1.1696,59100000.0
2007-02-13 16:03:00,1.16959,1.16973,1.16955,1.16968,151900005.0
2007-02-13 16:04:00,1.16962,1.16962,1.16946,1.16948,104699998.0
2007-02-13 16:05:00,1.16952,1.16974,1.16952,1.1697,76700000.0
2007-02-13 16:06:00,1.16971,1.16977,1.16963,1.16972,124200003.0
2007-02-13 16:07:00,1.16982,1.16987,1.16946,1.16946,33600000.0
2007-02-13 16:08:00,1.16966,1.16976,1.16961,1.16976,137600001.0
2007-02-13 16:09:00,1.1698,1.17,1.1698,1.17,31900000.0
2007-02-13 16:10:00,1.17007,1.17007,1.16982,1.1699,67200000.0
2007-02-13 16:11:00,1.16992,1.16992,1.16976,1.16976,14400000.0
2007-02-13 16:12:00,1.16976,1.16984,1.16973,1.16981,117700000.0
2007-02-13 16:13:00,1.16972,1.16972,1.16958,1.16962,75099999.0
2007-02-13 16:14:00,1.16961,1.16978,1.16961,1.16968,56600001.0
2007-02-13 16:15:00,1.16976,1.16976,1.16965,1.1697,60699999.0
2007-02-13 16:16:00,1.16971,1.16973,1.16971,1.16973,44500000.0
2007-02-13 16:17:00,1.16975,1.16978,1.16973,1.16973,65599998.0
2007-02-13 16:18:00,1.16978,1.16978,1.16969,1.16976,64400002.0
2007-02-13 16:19:00,1.16978,1.16978,1.16972,1.16972,52500001.0
2007-02-13 16:20:00,1.16967,1.16976,1.16967,1.16976,39100000.0
2007-02-13 16:21:00,1.16972,1.16979,1.16972,1.16978,67200000.0
2007-02-13 16:22:00,1.16971,1.16974,1.16971,1.16974,87200002.0
2007-02-13 16:23:00,1.16977,1.16977,1.16961,1.16961,103200001.0
2007-02-13 16:24:00,1.16971,1.16987,1.16971,1.16973,93099998.0
2007-02-13 16:25:00,1.16977,1.16988,1.16977,1.16988,38900000.0
2007-02-13 16:26:00,1.16989,1.16999,1.16988,1.16998,133299999.0
2007-02-13 16:27:00,1.17,1.17005,1.16995,1.17005,84400000.0
2007-02-13 16:28:00,1.16997,1.16997,1.16993,1.16993,8000000.0
2007-02-13 16:29:00,1.16992,1.17001,1.16985,1.16987,77799999.0
2007-02-13 16:30:00,1.1698,1.16986,1.1698,1.16982,83600002.0
2007-02-13 16:31:00,1.16973,1.16984,1.1697,1.16978,47900001.0
2007-02-13 16:32:00,1.16974,1.16978,1.16965,1.16973,94800001.0
2007-02-13 16:33:00,1.1697,1.16976,1.16967,1.16976,79900000.0
2007-02-13 16:34:00,1.16964,1.16978,1.16962,1.16962,109500001.0
2007-02-13 16:35:00,1.1697,1.16977,1.1697,1.16976,59199998.0
2007-02-13 16:36:00,1.16975,1.16982,1.16964,1.16972,156500000.0
2007-02-13 16:37:00,1.16966,1.16967,1.16959,1.16962,59100002.0
2007-02-13 16:38:00,1.16962,1.16968,1.16954,1.16954,148000000.0
2007-02-13 16:39:00,1.16956,1.16969,1.16956,1.16965,77899999.0
2007-02-13 16:40:00,1.16964,1.16971,1.16964,1.16971,50399999.0
2007-02-13 16:41:00,1.16946,1.16961,1.16924,1.16936,128000001.0
2007-02-13 16:42:00,1.16958,1.16964,1.16948,1.16952,51799999.0
2007-02-13 16:43:00,1.16945,1.16957,1.16944,1.1695,96400002.0
2007-02-13 16:44:00,1.16953,1.16954,1.16939,1.16943,47700001.0
2007-02-13 16:45:00,1.16947,1.16955,1.16947,1.16955,35900001.0
2007-02-13 16:46:00,1.16948,1.16948,1.16941,1.16943,56700001.0
2007-02-13 16:47:00,1.16937,1.16956,1.16937,1.16948,73499998.0
2007-02-13 16:48:00,1.16941,1.16949,1.1694,1.16947,49000000.0
2007-02-13 16:49:00,1.16941,1.16946,1.16933,1.16937,178200003.0
2007-02-13 16:50:00,1.16933,1.16945,1.16933,1.16936,107299999.0
2007-02-13 16:51:00,1.16927,1.16938,1.16919,1.16919,79499998.0
2007-02-13 16:52:00,1.16934,1.16944,1.16934,1.16944,61300001.0
2007-02-13 16:53:00,1.16947,1.16954,1.16936,1.16936,104299997.0
2007-02-13 16:54:00,1.16935,1.16935,1.16928,1.1693,106899999.0
2007-02-13 16:55:00,1.16932,1.16936,1.16926,1.1693,122899999.0
2007-02-13 16:56:00,1.16926,1.16926,1.16915,1.16915,67200001.0
2007-02-13 16:57:00,1.16916,1.16916,1.16887,1.16901,103899999.0
2007-02-13 16:58:00,1.16893,1.169,1.16884,1.16884,126300002.0
2007-02-13 16:59:00,1.16883,1.16893,1.16878,1.16892,87399999.0
2007-02-13 17:00:00,1.16896,1.16899,1.16891,1.16895,134200000.0
2007-02-13 17:01:00,1.16898,1.16915,1.16897,1.16915,94400002.0
2007-02-13 17:02:00,1.16923,1.16936,1.16923,1.16926,47700000.0
2007-02-13 17:03:00,1.16931,1.16939,1.16927,1.16936,106400001.0
2007-02-13 17:04:00,1.16943,1.16951,1.16935,1.16942,90599999.0
2007-02-13 17:05:00,1.16944,1.16946,1.16944,1.16946,27100000.0
2007-02-13 17:06:00,1.1695,1.16958,1.16945,1.16945,79700001.0
2007-02-13 17:07:00,1.16949,1.1695,1.16939,1.16944,104600000.0
2007-02-13 17:08:00,1.16943,1.16947,1.16943,1.16947,101000000.0
2007-02-13 17:09:00,1.16947,1.16959,1.16943,1.16956,124500000.0
2007-02-13 17:10:00,1.1695,1.1696,1.1695,1.1696,135499999.0
2007-02-13 17:11:00,1.16941,1.16955,1.16941,1.1695,110900000.0
2007-02-13 17:12:00,1.16951,1.16951,1.16938,1.1695,53500002.0
2007-02-13 17:13:00,1.16944,1.16952,1.16941,1.16945,101500001.0
2007-02-13 17:14:00,1.16942,1.16956,1.16942,1.16945,13200000.0
2007-02-13 17:15:00,1.16934,1.16934,1.16909,1.16909,75299999.0
2007-02-13 17:16:00,1.16916,1.16925,1.16916,1.1692,58300001.0
2007-02-13 17:17:00,1.16922,1.16926,1.16915,1.16915,73400000.0
2007-02-13 17:18:00,1.16921,1.16927,1.1691,1.16915,174399998.0
2007-02-13 17:19:00,1.16913,1.16913,1.16894,1.16905,98800002.0
2007-02-13 17:20:00,1.16886,1.16898,1.16871,1.16892,186900002.0
2007-02-13 17:21:00,1.1688,1.1688,1.16861,1.1687,56290000.0
2007-02-13 17:22:00,1.16868,1.16872,1.16859,1.1687,119300002.0
2007-02-13 17:23:00,1.16881,1.16881,1.16857,1.16857,57700000.0
2007-02-13 17:24:00,1.16858,1.16858,1.16846,1.16846,97000002.0
2007-02-13 17:25:00,1.16855,1.16865,1.16855,1.16855,94000000.0
2007-02-13 17:26:00,1.16867,1.16867,1.16848,1.16855,104200001.0
2007-02-13 17:27:00,1.16862,1.16882,1.16862,1.16878,97000000.0
2007-02-13 17:28:00,1.16875,1.16878,1.16865,1.16865,103399999.0
2007-02-13 17:29:00,1.16863,1.16863,1.16857,1.16857,10700000.0
2007-02-13 17:30:00,1.16848,1.16855,1.16843,1.16849,56800001.0
2007-02-13 17:31:00,1.16852,1.16863,1.16852,1.16859,17100000.0
2007-02-13 17:32:00,1.16856,1.16857,1.16852,1.16853,79900000.0
2007-02-13 17:33:00,1.16845,1.16854,1.16837,1.16837,117200002.0
2007-02-13 17:34:00,1.16825,1.1685,1.16825,1.16847,96899999.0
2007-02-13 17:35:00,1.16833,1.16835,1.16811,1.16811,75100000.0
2007-02-13 17:36:00,1.16809,1.16824,1.16809,1.16812,29900000.0
2007-02-13 17:37:00,1.16814,1.16814,1.16798,1.16798,29400000.0
2007-02-13 17:38:00,1.16795,1.16809,1.16788,1.16802,106700000.0
2007-02-13 17:39:00,1.16808,1.16817,1.16803,1.16817,46600001.0
2007-02-13 17:40:00,1.16821,1.16821,1.16799,1.16802,125599996.0
2007-02-13 17:41:00,1.16815,1.16825,1.16815,1.16825,35099999.0
2007-02-13 17:42:00,1.16842,1.16858,1.16842,1.16858,35200000.0
2007-02-13 17:43:00,1.16843,1.16882,1.16843,1.16873,96600000.0
2007-02-13 17:44:00,1.16878,1.16943,1.16872,1.16943,77700000.0
2007-02-13 17:45:00,1.16939,1.16939,1.16911,1.16913,103000000.0
2007-02-13 17:46:00,1.16912,1.16912,1.16895,1.16899,171400004.0
2007-02-13 17:47:00,1.16907,1.16917,1.16899,1.1691,102399999.0
2007-02-13 17:48:00,1.16915,1.16925,1.16909,1.1691,50600000.0
2007-02-13 17:49:00,1.16911,1.16917,1.16907,1.16907,44700000.0
2007-02-13 17:50:00,1.16908,1.16911,1.16906,1.16911,90100000.0
2007-02-13 17:51:00,1.16919,1.16921,1.16905,1.16917,94499998.0
2007-02-13 17:52:00,1.16923,1.16923,1.16917,1.16917,24100001.0
2007-02-13 17:53:00,1.16908,1.16922,1.16908,1.16921,127600003.0
2007-02-13 17:54:00,1.16923,1.16923,1.16905,1.16915,90300003.0
2007-02-13 17:55:00,1.16912,1.16918,1.16907,1.16918,93600003.0
2007-02-13 17:56:00,1.1691,1.1691,1.16901,1.16906,31800000.0
2007-02-13 17:57:00,1.16903,1.16911,1.16901,1.16909,132300001.0
2007-02-13 17:58:00,1.16902,1.16902,1.16859,1.16862,100500002.0
2007-02-13 17:59:00,1.16841,1.16856,1.16841,1.16848,89999998.0
2007-02-13 18:00:00,1.16854,1.16861,1.16854,1.16861,37200001.0
2007-02-13 18:01:00,1.16863,1.16871,1.16857,1.16865,545600001.0
2007-02-13 18:02:00,1.16876,1.16886,1.1687,1.1687,824790003.0
2007-02-13 18:03:00,1.16867,1.16887,1.16867,1.16877,705400003.0
2007-02-13 18:04:00,1.16879,1.16895,1.16877,1.16879,768000002.0
2007-02-13 18:05:00,1.1688,1.16892,1.16874,1.16882,867600002.0
2007-02-13 18:06:00,1.16877,1.16877,1.16863,1.16866,567800005.0
2007-02-13 18:07:00,1.16865,1.16876,1.16863,1.16868,1125299997.0
2007-02-13 18:08:00,1.16868,1.16878,1.1685,1.1685,1132399995.0
2007-02-13 18:09:00,1.16841,1.16845,1.16797,1.16797,558199998.0
2007-02-13 18:10:00,1.16795,1.16795,1.16766,1.16767,660700000.0
2007-02-13 18:11:00,1.16779,1.16794,1.16769,1.1679,759899998.0
2007-02-13 18:12:00,1.16794,1.16805,1.16794,1.16797,63800000.0
2007-02-13 18:13:00,1.16798,1.16801,1.16774,1.16801,437900002.0
2007-02-13 18:14:00,1.16808,1.16821,1.16802,1.16815,307599998.0
2007-02-13 18:15:00,1.1681,1.16821,1.16804,1.16805,723100006.0
2007-02-13 18:16:00,1.16808,1.16818,1.16808,1.16815,496500001.0
2007-02-13 18:17:00,1.16817,1.16828,1.16811,1.16828,899800005.0
2007-02-13 18:18:00,1.1683,1.16836,1.16812,1.16812,469999998.0
2007-02-13 18:19:00,1.16818,1.16829,1.16814,1.16821,157200001.0
2007-02-13 18:20:00,1.16824,1.16825,1.16797,1.16799,755800000.0
2007-02-13 18:21:00,1.16802,1.16813,1.16802,1.16804,176200002.0
2007-02-13 18:22:00,1.16808,1.16812,1.16797,1.16812,243400003.0
2007-02-13 18:23:00,1.16811,1.16811,1.16799,1.16801,486900000.0
2007-02-13 18:24:00,1.16801,1.16812,1.16799,1.16806,499600001.0
2007-02-13 18:25:00,1.16806,1.16818,1.16799,1.16818,602100000.0
2007-02-13 18:26:00,1.16824,1.16839,1.16821,1.16834,823600000.0
2007-02-13 18:27:00,1.16838,1.16838,1.16828,1.16832,586600001.0
2007-02-13 18:28:00,1.1684,1.16853,1.16837,1.16849,398500000.0
2007-02-13 18:29:00,1.16848,1.16848,1.16841,1.16842,373400001.0
2007-02-13 18:30:00,1.16844,1.16855,1.1684,1.16842,775500004.0
2007-02-13 18:31:00,1.16839,1.1684,1.16829,1.16833,454299998.0
2007-02-13 18:32:00,1.16833,1.16844,1.16825,1.16832,421600004.0
2007-02-13 18:33:00,1.16829,1.16835,1.16818,1.16822,511999998.0
2007-02-13 18:34:00,1.16823,1.16823,1.16811,1.16822,375100001.0
2007-02-13 18:35:00,1.16822,1.16822,1.16806,1.16814,493400004.0
2007-02-13 18:36:00,1.16814,1.16818,1.16802,1.16803,408699996.0
2007-02-13 18:37:00,1.16803,1.16805,1.16793,1.16793,85100000.0
2007-02-13 18:38:00,1.16797,1.16818,1.16797,1.1681,329800006.0
2007-02-13 18:39:00,1.1682,1.16822,1.16815,1.1682,274699999.0
2007-02-13 18:40:00,1.16824,1.16848,1.16824,1.16835,810400008.0
2007-02-13 18:41:00,1.16837,1.16851,1.16833,1.16835,303299997.0
2007-02-13 18:42:00,1.16828,1.16842,1.16822,1.16842,571699999.0
2007-02-13 18:43:00,1.16844,1.16844,1.16831,1.16833,447399998.0
2007-02-13 18:44:00,1.16829,1.16842,1.16822,1.16823,191789998.0
2007-02-13 18:45:00,1.16828,1.16838,1.16822,1.16827,446300000.0
2007-02-13 18:46:00,1.16827,1.16829,1.16809,1.16811,216000001.0
2007-02-13 18:47:00,1.16814,1.16832,1.16814,1.16827,39799999.0
2007-02-13 18:48:00,1.16831,1.16838,1.1683,1.16838,168899999.0
2007-02-13 18:49:00,1.16836,1.16839,1.16832,1.16839,126900003.0
2007-02-13 18:50:00,1.16837,1.16846,1.16834,1.16845,129899999.0
2007-02-13 18:51:00,1.16847,1.16854,1.16845,1.1685,88100000.0
2007-02-13 18:52:00,1.16849,1.16852,1.16842,1.16852,140400000.0
2007-02-13 18:53:00,1.16852,1.16862,1.16848,1.1685,599899992.0
2007-02-13 18:54:00,1.16848,1.16848,1.1684,1.16842,184399998.0
2007-02-13 18:55:00,1.16838,1.16844,1.16826,1.16832,580700004.0
2007-02-13 18:56:00,1.16837,1.16842,1.16837,1.16841,152200002.0
2007-02-13 18:57:00,1.16845,1.16851,1.1684,1.16845,260100005.0
2007-02-13 18:58:00,1.16847,1.16847,1.16838,1.16838,95800001.0
2007-02-13 18:59:00,1.16838,1.16844,1.16832,1.16836,619699997.0
2007-02-13 19:00:00,1.1684,1.16847,1.16837,1.16842,221500001.0
2007-02-13 19:01:00,1.1683,1.16835,1.16828,1.16835,51399999.0
2007-02-13 19:02:00,1.16838,1.16838,1.16825,1.16833,235600002.0
2007-02-13 19:03:00,1.16832,1.16838,1.16821,1.16821,561700004.0
2007-02-13 19:04:00,1.16823,1.16825,1.16811,1.16811,244100002.0
2007-02-13 19:05:00,1.16812,1.16829,1.16811,1.16821,317699999.0
2007-02-13 19:06:00,1.16826,1.16835,1.16822,1.16827,388199998.0
2007-02-13 19:07:00,1.1683,1.16837,1.16829,1.16837,163000002.0
2007-02-13 19:08:00,1.16838,1.1684,1.16828,1.1684,527999997.0
2007-02-13 19:09:00,1.16839,1.16839,1.16817,1.1682,605400000.0
2007-02-13 19:10:00,1.16827,1.16831,1.16823,1.16825,79100000.0
2007-02-13 19:11:00,1.16825,1.1683,1.1682,1.1683,407200002.0
2007-02-13 19:12:00,1.16827,1.16833,1.16823,1.16825,179099999.0
2007-02-13 19:13:00,1.16824,1.16828,1.16819,1.1682,167300000.0
2007-02-13 19:14:00,1.16824,1.16842,1.16824,1.16836,346399999.0
2007-02-13 19:15:00,1.1683,1.1683,1.16825,1.1683,509699999.0
2007-02-13 19:16:00,1.1683,1.16832,1.16822,1.16822,324499998.0
2007-02-13 19:17:00,1.16819,1.16819,1.16794,1.16804,258099999.0
2007-02-13 19:18:00,1.168,1.16801,1.16784,1.16795,585699997.0
2007-02-13 19:19:00,1.16791,1.16799,1.16787,1.16791,100000000.0
2007-02-13 19:20:00,1.1679,1.16793,1.16785,1.16785,168000002.0
2007-02-13 19:21:00,1.1679,1.16794,1.1679,1.16792,153900000.0
2007-02-13 19:22:00,1.16798,1.16803,1.16798,1.16802,293700001.0
2007-02-13 19:23:00,1.16797,1.168,1.16797,1.168,47999998.0
2007-02-13 19:24:00,1.16798,1.16798,1.16789,1.16792,29000000.0
2007-02-13 19:25:00,1.1679,1.16794,1.1679,1.16794,126000002.0
2007-02-13 19:26:00,1.16786,1.16786,1.16774,1.16774,7200000.0
2007-02-13 19:27:00,1.16776,1.16795,1.16776,1.16776,416100002.0
2007-02-13 19:28:00,1.16776,1.16791,1.16773,1.16773,174500002.0
2007-02-13 19:29:00,1.16767,1.16767,1.16759,1.16763,110900000.0
2007-02-13 19:30:00,1.16774,1.16787,1.16774,1.16787,177100003.0
2007-02-13 19:31:00,1.16788,1.16788,1.16782,1.16788,75100001.0
2007-02-13 19:32:00,1.16777,1.16777,1.16773,1.16773,47000000.0
2007-02-13 19:33:00,1.1675,1.16754,1.16743,1.16749,328299998.0
2007-02-13 19:34:00,1.16755,1.16776,1.16755,1.16776,118500001.0
2007-02-13 19:35:00,1.16778,1.16779,1.16767,1.16775,146800002.0
2007-02-13 19:36:00,1.16777,1.16805,1.16774,1.16774,98899999.0
2007-02-13 19:37:00,1.16786,1.16791,1.1677,1.16782,449100005.0
2007-02-13 19:38:00,1.16785,1.16794,1.16782,1.16785,231700001.0
2007-02-13 19:39:00,1.16781,1.16787,1.16772,1.16777,616600003.0
2007-02-13 19:40:00,1.16772,1.16784,1.16769,1.16784,317500000.0
2007-02-13 19:41:00,1.16781,1.16784,1.16779,1.16784,338300001.0
2007-02-13 19:42:00,1.16785,1.16795,1.16781,1.16784,215600002.0
2007-02-13 19:43:00,1.1679,1.1679,1.16787,1.1679,188800001.0
2007-02-13 19:44:00,1.16787,1.16787,1.16782,1.16784,80899999.0
2007-02-13 19:45:00,1.16792,1.16796,1.1679,1.1679,87000000.0
2007-02-13 19:46:00,1.16797,1.16804,1.16797,1.16804,15600000.0
2007-02-13 19:47:00,1.16807,1.16808,1.16807,1.16808,2400000.0
2007-02-13 19:48:00,1.16815,1.16833,1.16815,1.16824,141699998.0
2007-02-13 19:49:00,1.16826,1.16836,1.16822,1.16822,245800002.0
2007-02-13 19:50:00,1.16824,1.16825,1.16818,1.16822,109000002.0
2007-02-13 19:51:00,1.16818,1.16829,1.16818,1.16818,154700000.0
2007-02-13 19:52:00,1.16817,1.1682,1.168,1.16801,87100000.0
2007-02-13 19:53:00,1.168,1.16802,1.16795,1.16795,126500000.0
2007-02-13 19:54:00,1.16796,1.16799,1.16796,1.16799,14600000.0
2007-02-13 19:55:00,1.16805,1.16805,1.16783,1.16783,60300001.0
2007-02-13 19:56:00,1.16805,1.16805,1.16788,1.16793,233300000.0
2007-02-13 19:57:00,1.16795,1.16802,1.16795,1.16797,176300000.0
2007-02-13 19:58:00,1.16795,1.16797,1.16787,1.1679,82599999.0
2007-02-13 19:59:00,1.16799,1.16804,1.16788,1.16793,197400000.0
2007-02-13 20:00:00,1.16808,1.16816,1.16804,1.16816,104200001.0
2007-02-13 20:01:00,1.1681,1.16813,1.16805,1.16805,63099999.0
2007-02-13 20:02:00,1.16802,1.16807,1.16797,1.16802,107499998.0
2007-02-13 20:03:00,1.16805,1.16812,1.16791,1.16797,504400000.0
2007-02-13 20:04:00,1.16805,1.1681,1.168,1.16805,184500000.0
2007-02-13 20:05:00,1.16807,1.16811,1.16793,1.16795,164200002.0
2007-02-13 20:06:00,1.16795,1.16802,1.16795,1.168,132800001.0
2007-02-13 20:07:00,1.168,1.16805,1.16795,1.168,193299998.0
2007-02-13 20:08:00,1.168,1.16805,1.168,1.16805,324300002.0
2007-02-13 20:09:00,1.168,1.16811,1.16797,1.16803,256300001.0
2007-02-13 20:10:00,1.16802,1.16809,1.16798,1.16802,106200000.0
2007-02-13 20:11:00,1.16802,1.16808,1.16802,1.16808,207600002.0
2007-02-13 20:12:00,1.16812,1.16826,1.16811,1.16818,539200003.0
2007-02-13 20:13:00,1.16825,1.16828,1.16822,1.16822,88599999.0
2007-02-13 20:14:00,1.16813,1.16822,1.16812,1.16812,109400000.0
2007-02-13 20:15:00,1.16818,1.16827,1.16815,1.1682,452499996.0
2007-02-13 20:16:00,1.16816,1.1682,1.16804,1.16807,609100004.0
2007-02-13 20:17:00,1.16802,1.16802,1.16759,1.16772,319199997.0
2007-02-13 20:18:00,1.16764,1.16764,1.1674,1.1674,169400000.0
2007-02-13 20:19:00,1.16735,1.16747,1.16735,1.16747,68900001.0
2007-02-13 20:20:00,1.1675,1.16756,1.16748,1.1675,344800004.0
2007-02-13 20:21:00,1.16748,1.16756,1.16723,1.16723,297999998.0
2007-02-13 20:22:00,1.16727,1.16757,1.16727,1.16757,421100005.0
2007-02-13 20:23:00,1.1676,1.16772,1.16755,1.16758,554099994.0
2007-02-13 20:24:00,1.16761,1.16766,1.16755,1.16758,143600000.0
2007-02-13 20:25:00,1.16764,1.16764,1.16753,1.16755,74199999.0
2007-02-13 20:26:00,1.1676,1.16761,1.16754,1.16759,249899999.0
2007-02-13 20:27:00,1.16763,1.16775,1.16763,1.16763,168800003.0
2007-02-13 20:28:00,1.16766,1.16783,1.16766,1.16771,749200001.0
2007-02-13 20:29:00,1.16764,1.16768,1.16756,1.16764,438900003.0
2007-02-13 20:30:00,1.16764,1.16771,1.16758,1.16762,247889999.0
2007-02-13 20:31:00,1.1676,1.1676,1.16742,1.16744,551499999.0
2007-02-13 20:32:00,1.16742,1.16758,1.16742,1.16754,375799998.0
2007-02-13 20:33:00,1.16751,1.16766,1.16751,1.16759,240500000.0
2007-02-13 20:34:00,1.1676,1.1677,1.1676,1.16762,135900003.0
2007-02-13 20:35:00,1.16768,1.16778,1.16768,1.1677,158200001.0
2007-02-13 20:36:00,1.16769,1.16769,1.16748,1.16763,274899998.0
2007-02-13 20:37:00,1.16767,1.16769,1.16756,1.1676,311299999.0
2007-02-13 20:38:00,1.1676,1.16765,1.16758,1.16765,318400000.0
2007-02-13 20:39:00,1.16765,1.16773,1.1676,1.16767,472099999.0
2007-02-13 20:40:00,1.16761,1.16761,1.16745,1.1675,266600001.0
2007-02-13 20:41:00,1.16755,1.16759,1.16749,1.16759,290200003.0
2007-02-13 20:42:00,1.16763,1.1677,1.16762,1.16762,491400003.0
2007-02-13 20:43:00,1.16762,1.16768,1.16759,1.16763,314000001.0
2007-02-13 20:44:00,1.16766,1.16775,1.16763,1.16773,107500002.0
2007-02-13 20:45:00,1.16771,1.16775,1.16765,1.16765,136200000.0
2007-02-13 20:46:00,1.16765,1.16778,1.16763,1.16778,148200001.0
2007-02-13 20:47:00,1.16778,1.16778,1.16768,1.16768,182100002.0
2007-02-13 20:48:00,1.16771,1.16775,1.16767,1.16775,60700000.0
2007-02-13 20:49:00,1.16775,1.16775,1.1676,1.16767,408200008.0
2007-02-13 20:50:00,1.1676,1.16762,1.16753,1.16753,137500003.0
2007-02-13 20:51:00,1.16753,1.16756,1.16743,1.16756,134400001.0
2007-02-13 20:52:00,1.16759,1.16759,1.16756,1.16759,54100000.0
2007-02-13 20:53:00,1.16755,1.1676,1.1675,1.1675,296899998.0
2007-02-13 20:54:00,1.16754,1.16759,1.1674,1.16745,389300002.0
2007-02-13 20:55:00,1.16752,1.16758,1.16749,1.16751,139100000.0
2007-02-13 20:56:00,1.1675,1.16757,1.16744,1.16753,620899996.0
2007-02-13 20:57:00,1.1675,1.16758,1.16747,1.16752,391500004.0
2007-02-13 20:58:00,1.16723,1.16765,1.16709,1.16726,345599997.0
2007-02-13 20:59:00,1.16742,1.16752,1.16742,1.16752,249099999.0
2007-02-13 21:00:00,1.16755,1.16769,1.16751,1.16764,976199997.0
2007-02-13 21:01:00,1.16763,1.16766,1.16754,1.16757,477500001.0
2007-02-13 21:02:00,1.1675,1.16756,1.16742,1.16742,185100000.0
2007-02-13 21:03:00,1.16747,1.16747,1.16728,1.16735,710499995.0
2007-02-13 21:04:00,1.16738,1.16748,1.16731,1.16748,759400002.0
2007-02-13 21:05:00,1.16747,1.16747,1.16726,1.16731,710000003.0
2007-02-13 21:06:00,1.1674,1.1674,1.16733,1.16733,152000001.0
2007-02-13 21:07:00,1.16733,1.16737,1.16719,1.16723,708800008.0
2007-02-13 21:08:00,1.1672,1.16735,1.1672,1.16735,135100001.0
2007-02-13 21:09:00,1.16728,1.16737,1.16727,1.16735,151100002.0
2007-02-13 21:10:00,1.16731,1.16732,1.16687,1.16694,345099998.0
2007-02-13 21:11:00,1.16726,1.16726,1.16709,1.16711,286300002.0
2007-02-13 21:12:00,1.16713,1.16714,1.16701,1.16709,455400003.0
2007-02-13 21:13:00,1.16714,1.1672,1.16705,1.1671,539599997.0
2007-02-13 21:14:00,1.16725,1.16725,1.16707,1.16712,278999993.0
2007-02-13 21:15:00,1.16693,1.16703,1.16689,1.16695,79900001.0
2007-02-13 21:16:00,1.16696,1.16704,1.16691,1.16698,179900004.0
2007-02-13 21:17:00,1.16703,1.16703,1.16696,1.16697,76600002.0
2007-02-13 21:18:00,1.16701,1.16711,1.16698,1.16709,139399999.0
2007-02-13 21:19:00,1.16705,1.1671,1.16705,1.16705,136900002.0
2007-02-13 21:20:00,1.16705,1.16705,1.16705,1.16705,58399999.0
2007-02-13 21:21:00,1.16708,1.1671,1.16702,1.1671,156900000.0
2007-02-13 21:22:00,1.16711,1.16711,1.16704,1.16706,70200000.0
2007-02-13 21:23:00,1.16706,1.16708,1.167,1.16707,82000001.0
2007-02-13 21:24:00,1.16693,1.16693,1.16686,1.16686,93000002.0
2007-02-13 21:25:00,1.16695,1.167,1.16695,1.16699,20000000.0
2007-02-13 21:26:00,1.167,1.16709,1.167,1.16702,134700000.0
2007-02-13 21:27:00,1.16699,1.16699,1.16695,1.16696,115900002.0
2007-02-13 21:28:00,1.16695,1.16704,1.1669,1.16695,245599998.0
2007-02-13 21:29:00,1.16695,1.16695,1.1669,1.1669,172300003.0
2007-02-13 21:30:00,1.16695,1.16703,1.16689,1.16694,174199999.0
2007-02-13 21:31:00,1.16702,1.16706,1.16695,1.16695,73900001.0
2007-02-13 21:32:00,1.16693,1.16696,1.16686,1.16692,218300004.0
2007-02-13 21:33:00,1.16693,1.16693,1.16676,1.16679,124300000.0
2007-02-13 21:34:00,1.1669,1.1669,1.16685,1.16685,80000000.0
2007-02-13 21:35:00,1.1669,1.167,1.1669,1.16698,100100002.0
2007-02-13 21:36:00,1.16699,1.16705,1.16694,1.16694,42399999.0
2007-02-13 21:37:00,1.16704,1.16704,1.16699,1.167,50400000.0
2007-02-13 21:38:00,1.167,1.16707,1.16697,1.16707,93699999.0
2007-02-13 21:39:00,1.16712,1.16718,1.1671,1.16715,512900002.0
2007-02-13 21:40:00,1.16717,1.16718,1.167,1.167,283600000.0
2007-02-13 21:41:00,1.16703,1.16703,1.16698,1.167,64300000.0
2007-02-13 21:42:00,1.16682,1.16692,1.1668,1.1669,96600000.0
2007-02-13 21:43:00,1.16697,1.16697,1.16687,1.16687,125100000.0
2007-02-13 21:44:00,1.1669,1.16692,1.16686,1.16686,83200000.0
2007-02-13 21:45:00,1.16686,1.16692,1.16686,1.1669,131200000.0
2007-02-13 21:46:00,1.1669,1.16698,1.16687,1.16687,226700001.0
2007-02-13 21:47:00,1.1669,1.1669,1.16685,1.16685,232090001.0
2007-02-13 21:48:00,1.1669,1.16694,1.16687,1.16691,155300001.0
2007-02-13 21:49:00,1.16686,1.16693,1.16684,1.16685,76899999.0
2007-02-13 21:50:00,1.1668,1.16688,1.1668,1.16685,56000000.0
2007-02-13 21:51:00,1.16686,1.16686,1.1667,1.1667,129999998.0
2007-02-13 21:52:00,1.16666,1.16678,1.16666,1.16678,80889998.0
2007-02-13 21:53:00,1.16679,1.16679,1.16662,1.16662,146700001.0
2007-02-13 21:54:00,1.16657,1.16657,1.16645,1.16645,175299999.0
2007-02-13 21:55:00,1.1665,1.16651,1.16644,1.16644,60199999.0
2007-02-13 21:56:00,1.16643,1.16646,1.16632,1.16646,192200002.0
2007-02-13 21:57:00,1.1664,1.16648,1.16634,1.16645,44000000.0
2007-02-13 21:58:00,1.16646,1.16651,1.1664,1.16645,172800002.0
2007-02-13 21:59:00,1.16636,1.16654,1.16636,1.16646,111800000.0
2007-02-13 22:00:00,1.16645,1.16652,1.16636,1.16638,265000003.0
2007-02-13 22:01:00,1.16643,1.1665,1.16643,1.16643,218900001.0
2007-02-13 22:02:00,1.16642,1.16668,1.16642,1.16658,349299995.0
2007-02-13 22:03:00,1.16665,1.16685,1.16665,1.16685,129299999.0
2007-02-13 22:04:00,1.16708,1.16708,1.16695,1.167,127300001.0
2007-02-13 22:05:00,1.167,1.16708,1.16695,1.16695,30500000.0
2007-02-13 22:06:00,1.16695,1.16708,1.16695,1.16698,167500001.0
2007-02-13 22:07:00,1.16705,1.16705,1.16692,1.167,30700000.0
2007-02-13 22:08:00,1.16698,1.16703,1.16696,1.16703,177300005.0
2007-02-13 22:09:00,1.16692,1.16705,1.16692,1.16694,208399999.0
2007-02-13 22:10:00,1.16695,1.16695,1.1669,1.1669,22500000.0
2007-02-13 22:11:00,1.1671,1.16714,1.16699,1.16702,183700001.0
2007-02-13 22:12:00,1.16712,1.1672,1.16712,1.16718,93300000.0
2007-02-13 22:13:00,1.16717,1.16719,1.16713,1.16713,57000000.0
2007-02-13 22:14:00,1.16716,1.16724,1.16712,1.16721,115399998.0
2007-02-13 22:15:00,1.1673,1.16738,1.16726,1.16738,103500003.0
2007-02-13 22:16:00,1.16735,1.16743,1.16725,1.16731,202000000.0
2007-02-13 22:17:00,1.16718,1.16724,1.16712,1.16724,111499998.0
2007-02-13 22:18:00,1.16722,1.16722,1.16715,1.16715,64400000.0
2007-02-13 22:19:00,1.1671,1.16721,1.1671,1.16712,78800002.0
2007-02-13 22:20:00,1.1671,1.16718,1.1671,1.16718,48100000.0
2007-02-13 22:21:00,1.16717,1.16722,1.16707,1.16707,210100003.0
2007-02-13 22:22:00,1.16703,1.16704,1.16682,1.16682,148400001.0
2007-02-13 22:23:00,1.16692,1.16699,1.16692,1.16695,91300000.0
2007-02-13 22:24:00,1.16694,1.16705,1.16691,1.16698,109699998.0
2007-02-13 22:25:00,1.16692,1.16692,1.16673,1.16675,68599999.0
2007-02-13 22:26:00,1.16681,1.16681,1.16674,1.16674,44899998.0
2007-02-13 22:27:00,1.1667,1.16677,1.16669,1.16669,228800002.0
2007-02-13 22:28:00,1.1666,1.16666,1.16648,1.16659,48600000.0
2007-02-13 22:29:00,1.16667,1.16669,1.16656,1.1666,175999998.0
2007-02-13 22:30:00,1.16659,1.16659,1.16648,1.16652,88500000.0
2007-02-13 22:31:00,1.16666,1.16666,1.16659,1.16659,37499998.0
2007-02-13 22:32:00,1.16653,1.16653,1.16645,1.16645,38700000.0
2007-02-13 22:33:00,1.16644,1.16648,1.16642,1.16643,118000002.0
2007-02-13 22:34:00,1.16644,1.16661,1.16643,1.16657,390800005.0
2007-02-13 22:35:00,1.16663,1.16663,1.16649,1.16652,201700002.0
2007-02-13 22:36:00,1.1665,1.16655,1.16648,1.16648,113600001.0
2007-02-13 22:37:00,1.16645,1.1665,1.1664,1.1664,91000002.0
2007-02-13 22:38:00,1.16645,1.16655,1.16645,1.1665,69000000.0
2007-02-13 22:39:00,1.16655,1.16655,1.16645,1.16645,189699998.0
2007-02-13 22:40:00,1.16651,1.16659,1.16637,1.16637,107800000.0
2007-02-13 22:41:00,1.16637,1.16643,1.16627,1.16627,101100002.0
2007-02-13 22:42:00,1.16637,1.16637,1.16616,1.16616,97300000.0
2007-02-13 22:43:00,1.16617,1.16636,1.16614,1.16631,244600002.0
2007-02-13 22:44:00,1.16638,1.16651,1.16638,1.16644,175399998.0
2007-02-13 22:45:00,1.16644,1.16644,1.16632,1.16644,69000000.0
2007-02-13 22:46:00,1.16646,1.16646,1.16631,1.16631,99799999.0
2007-02-13 22:47:00,1.16625,1.16625,1.1662,1.1662,53300000.0
2007-02-13 22:48:00,1.16627,1.16627,1.16613,1.16618,119000001.0
2007-02-13 22:49:00,1.16627,1.16629,1.16622,1.16622,70199999.0
2007-02-13 22:50:00,1.16632,1.16632,1.16617,1.16619,83800000.0
2007-02-13 22:51:00,1.16632,1.16632,1.16623,1.16632,72699999.0
2007-02-13 22:52:00,1.16624,1.16635,1.16622,1.16622,124099998.0
2007-02-13 22:53:00,1.16625,1.16634,1.16616,1.1662,132500001.0
2007-02-13 22:54:00,1.16621,1.16627,1.1662,1.16624,108800000.0
2007-02-13 22:55:00,1.16624,1.16627,1.16608,1.16612,309290003.0
2007-02-13 22:56:00,1.16612,1.16612,1.16608,1.1661,88000002.0
2007-02-13 22:57:00,1.16609,1.16616,1.16602,1.16602,164399998.0
2007-02-13 22:58:00,1.16612,1.16612,1.16602,1.16611,104099997.0
2007-02-13 22:59:00,1.16613,1.16613,1.16572,1.16584,83900002.0
2007-02-13 23:00:00,1.16576,1.16579,1.16576,1.16579,36700001.0
2007-02-13 23:01:00,1.16604,1.16615,1.16604,1.16612,54400002.0
2007-02-13 23:02:00,1.1661,1.16612,1.16605,1.1661,43499999.0
2007-02-13 23:03:00,1.16614,1.16617,1.16603,1.16617,53500001.0
2007-02-13 23:04:00,1.16614,1.16622,1.16612,1.16622,77499999.0
2007-02-13 23:05:00,1.16623,1.16628,1.16618,1.16618,123900003.0
2007-02-13 23:06:00,1.16619,1.16623,1.16605,1.1661,192299998.0
2007-02-13 23:07:00,1.16608,1.16624,1.16599,1.16624,106200001.0
2007-02-13 23:08:00,1.16612,1.16612,1.16595,1.16601,159500001.0
2007-02-13 23:09:00,1.16601,1.16612,1.16595,1.16612,63200000.0
2007-02-13 23:10:00,1.16586,1.16601,1.16566,1.16598,157900003.0
2007-02-13 23:11:00,1.16603,1.16618,1.16603,1.16618,47300001.0
2007-02-13 23:12:00,1.16593,1.16602,1.16579,1.16602,28700000.0
2007-02-13 23:13:00,1.1661,1.1662,1.16606,1.16618,119200002.0
2007-02-13 23:14:00,1.16605,1.1661,1.16605,1.1661,109099996.0
2007-02-13 23:15:00,1.16625,1.16635,1.16624,1.16624,131100001.0
2007-02-13 23:16:00,1.16622,1.1663,1.16619,1.16629,103399999.0
2007-02-13 23:17:00,1.1663,1.16639,1.16627,1.16627,95500002.0
2007-02-13 23:18:00,1.16628,1.16628,1.1662,1.16623,118100002.0
2007-02-13 23:19:00,1.1663,1.1663,1.1663,1.1663,4000000.0
2007-02-13 23:20:00,1.16627,1.16627,1.1662,1.16622,71499999.0
2007-02-13 23:21:00,1.16626,1.16639,1.16625,1.1663,157600004.0
2007-02-13 23:22:00,1.16629,1.16634,1.16613,1.16622,105100001.0
2007-02-13 23:23:00,1.16619,1.16627,1.16615,1.16627,98399999.0
2007-02-13 23:24:00,1.16634,1.16636,1.16634,1.16636,41400000.0
2007-02-13 23:25:00,1.16644,1.16644,1.16623,1.16624,140500000.0
2007-02-13 23:26:00,1.16626,1.16637,1.16624,1.16637,94100002.0
2007-02-13 23:27:00,1.1664,1.16645,1.16637,1.16642,140900000.0
2007-02-13 23:28:00,1.1664,1.1664,1.1663,1.16632,115000000.0
2007-02-13 23:29:00,1.16646,1.16655,1.16646,1.16652,110600000.0
2007-02-13 23:30:00,1.16658,1.16661,1.16649,1.16657,132400002.0
2007-02-13 23:31:00,1.16653,1.16653,1.16647,1.16647,40599999.0
2007-02-13 23:32:00,1.16645,1.16648,1.16639,1.16648,97600001.0
2007-02-13 23:33:00,1.16645,1.16652,1.16643,1.16648,67500000.0
2007-02-13 23:34:00,1.16645,1.16648,1.16634,1.16648,101700002.0
2007-02-13 23:35:00,1.1664,1.16653,1.1664,1.1665,111500001.0
2007-02-13 23:36:00,1.16645,1.1665,1.16645,1.1665,21600000.0
2007-02-13 23:37:00,1.16649,1.16656,1.16649,1.16656,52000000.0
2007-02-13 23:38:00,1.16654,1.16673,1.16654,1.16668,80100000.0
2007-02-13 23:39:00,1.16672,1.16686,1.16672,1.16678,65400001.0
2007-02-13 23:40:00,1.1667,1.1667,1.16662,1.16662,8900000.0
2007-02-13 23:41:00,1.1666,1.16665,1.16655,1.16655,82600001.0
2007-02-13 23:42:00,1.16663,1.16671,1.16657,1.16667,135599999.0
2007-02-13 23:43:00,1.1667,1.16675,1.1667,1.1667,64800003.0
2007-02-13 23:44:00,1.16673,1.16685,1.1667,1.16678,200699998.0
2007-02-13 23:45:00,1.16683,1.16683,1.1667,1.16675,141100003.0
2007-02-13 23:46:00,1.16677,1.16677,1.16673,1.16673,15400000.0
2007-02-13 23:47:00,1.1668,1.1668,1.1668,1.1668,1000000.0
2007-02-13 23:48:00,1.16677,1.16677,1.16665,1.16665,62200000.0
2007-02-13 23:49:00,1.16662,1.16665,1.16656,1.16657,17100000.0
2007-02-13 23:50:00,1.16665,1.16665,1.16665,1.16665,2400000.0
2007-02-13 23:51:00,1.1662,1.16672,1.1662,1.16661,101600000.0
2007-02-13 23:52:00,1.16652,1.1666,1.16652,1.16655,48799998.0
2007-02-13 23:53:00,1.16661,1.16671,1.16658,1.16668,146199999.0
2007-02-13 23:54:00,1.16668,1.16668,1.16663,1.16667,79600002.0
2007-02-13 23:55:00,1.16665,1.16676,1.16665,1.16671,17300000.0
2007-02-13 23:56:00,1.16652,1.1666,1.16652,1.16655,108799999.0
2007-02-13 23:57:00,1.16648,1.16648,1.16642,1.16642,58900000.0
2007-02-13 23:58:00,1.16636,1.16658,1.16636,1.16658,51800000.0
2007-02-13 23:59:00,1.16648,1.16648,1.16645,1.16645,22500000.0
2007-02-14 00:00:00,1.16645,1.16645,1.1664,1.1664,14200000.0
2007-02-14 00:01:00,1.16637,1.16643,1.16637,1.16642,63800001.0
2007-02-14 00:02:00,1.16642,1.16645,1.16635,1.16645,33600000.0
2007-02-14 00:03:00,1.16604,1.16626,1.16604,1.16612,87200001.0
2007-02-14 00:04:00,1.16645,1.16648,1.16635,1.1664,126499998.0
2007-02-14 00:05:00,1.166,1.16604,1.16593,1.16604,89700002.0
2007-02-14 00:06:00,1.1664,1.16643,1.16637,1.16637,114900002.0
2007-02-14 00:07:00,1.1664,1.1664,1.16635,1.16635,57400000.0
2007-02-14 00:08:00,1.16643,1.16643,1.16635,1.16643,44600001.0
2007-02-14 00:09:00,1.1664,1.16653,1.16637,1.16653,68300000.0
2007-02-14 00:10:00,1.16649,1.16657,1.16645,1.16645,116500000.0
2007-02-14 00:11:00,1.16651,1.16658,1.16648,1.16658,50100002.0
2007-02-14 00:12:00,1.16641,1.16675,1.16626,1.16642,125200001.0
2007-02-14 00:13:00,1.16642,1.16644,1.16629,1.16635,161499999.0
2007-02-14 00:14:00,1.16663,1.16683,1.16663,1.16683,119500003.0
2007-02-14 00:15:00,1.16682,1.16688,1.16668,1.16668,220200004.0
2007-02-14 00:16:00,1.16662,1.16662,1.16657,1.1666,48600000.0
2007-02-14 00:17:00,1.16657,1.16669,1.16651,1.16669,162400000.0
2007-02-14 00:18:00,1.16676,1.16676,1.16667,1.16667,105100000.0
2007-02-14 00:19:00,1.1667,1.1667,1.16651,1.16663,85900000.0
2007-02-14 00:20:00,1.1667,1.16683,1.16646,1.16646,56800000.0
2007-02-14 00:21:00,1.16668,1.16678,1.16662,1.16665,60799999.0
2007-02-14 00:22:00,1.16665,1.16665,1.16653,1.16657,59800001.0
2007-02-14 00:23:00,1.16659,1.16664,1.16652,1.16655,127300002.0
2007-02-14 00:24:00,1.16664,1.16671,1.16663,1.16669,98000000.0
2007-02-14 00:25:00,1.16665,1.16668,1.16655,1.16664,81100001.0
2007-02-14 00:26:00,1.16676,1.16696,1.16676,1.16681,99300001.0
2007-02-14 00:27:00,1.16685,1.16699,1.16685,1.16699,138700000.0
2007-02-14 00:28:00,1.16689,1.16689,1.16682,1.16686,110600002.0
2007-02-14 00:29:00,1.16682,1.16692,1.16682,1.16685,108900000.0
2007-02-14 00:30:00,1.1669,1.16699,1.16688,1.16688,66100000.0
2007-02-14 00:31:00,1.1669,1.16695,1.16685,1.16685,21600000.0
2007-02-14 00:32:00,1.1669,1.1669,1.1669,1.1669,27900001.0
2007-02-14 00:33:00,1.16685,1.16687,1.16673,1.16673,59099999.0
2007-02-14 00:34:00,1.1669,1.1669,1.16646,1.16657,79100000.0
2007-02-14 00:35:00,1.1665,1.16653,1.1665,1.16653,37400000.0
2007-02-14 00:36:00,1.16677,1.16695,1.16669,1.16669,49700000.0
2007-02-14 00:37:00,1.16668,1.16675,1.16668,1.16675,29499999.0
2007-02-14 00:38:00,1.16667,1.16674,1.16662,1.16662,101899997.0
2007-02-14 00:39:00,1.16655,1.16655,1.16653,1.16653,16900000.0
2007-02-14 00:40:00,1.16656,1.1666,1.16656,1.16656,44000001.0
2007-02-14 00:41:00,1.16633,1.16672,1.16633,1.16663,125999997.0
2007-02-14 00:42:00,1.16669,1.16671,1.16669,1.16671,27900001.0
2007-02-14 00:43:00,1.1667,1.16673,1.16658,1.16673,109800000.0
2007-02-14 00:44:00,1.16669,1.16679,1.16652,1.16664,61600000.0
2007-02-14 00:45:00,1.16679,1.1668,1.16666,1.1667,71600001.0
2007-02-14 00:46:00,1.16688,1.16691,1.16688,1.16691,76800000.0
2007-02-14 00:47:00,1.16698,1.16698,1.16682,1.16682,148799999.0
2007-02-14 00:48:00,1.16682,1.16688,1.16681,1.16688,61999999.0
2007-02-14 00:49:00,1.16652,1.16668,1.16636,1.16643,95700001.0
2007-02-14 00:50:00,1.16658,1.16671,1.16646,1.16652,196200005.0
2007-02-14 00:51:00,1.1668,1.16685,1.16672,1.16672,64000000.0
2007-02-14 00:52:00,1.16648,1.16671,1.16643,1.16666,82100000.0
2007-02-14 00:53:00,1.16653,1.16672,1.16653,1.16667,124400001.0
2007-02-14 00:54:00,1.16685,1.16685,1.16675,1.16683,85900000.0
2007-02-14 00:55:00,1.1668,1.16685,1.16675,1.16675,84000001.0
2007-02-14 00:56:00,1.16664,1.16676,1.16648,1.16648,26400000.0
2007-02-14 00:57:00,1.16648,1.16689,1.16648,1.16686,69200000.0
2007-02-14 00:58:00,1.16675,1.1668,1.16675,1.1668,3400000.0
2007-02-14 00:59:00,1.16673,1.16677,1.16664,1.16667,65700001.0
2007-02-14 01:00:00,1.1668,1.16688,1.1668,1.16688,96800000.0
2007-02-14 01:01:00,1.1669,1.16702,1.16687,1.16693,72500001.0
2007-02-14 01:02:00,1.167,1.16705,1.16695,1.167,73900000.0
2007-02-14 01:03:00,1.16673,1.16688,1.16661,1.16688,76300001.0
2007-02-14 01:04:00,1.16685,1.16685,1.16655,1.16661,84700000.0
2007-02-14 01:05:00,1.16663,1.16694,1.16642,1.1669,152800000.0
2007-02-14 01:06:00,1.1669,1.16698,1.16662,1.16694,124000000.0
2007-02-14 01:07:00,1.167,1.167,1.167,1.167,34399999.0
2007-02-14 01:08:00,1.16677,1.16706,1.16677,1.1669,186300002.0
2007-02-14 01:09:00,1.16685,1.16692,1.16664,1.16685,179299998.0
2007-02-14 01:10:00,1.16707,1.16707,1.16703,1.16703,89599999.0
2007-02-14 01:11:00,1.16702,1.16702,1.16688,1.16694,60200001.0
2007-02-14 01:12:00,1.16696,1.16699,1.16696,1.16699,28100000.0
2007-02-14 01:13:00,1.167,1.167,1.167,1.167,28900000.0
2007-02-14 01:14:00,1.16695,1.16695,1.16695,1.16695,28700000.0
2007-02-14 01:15:00,1.167,1.167,1.16695,1.16695,47500001.0
2007-02-14 01:16:00,1.16676,1.16691,1.16671,1.16685,155799996.0
2007-02-14 01:17:00,1.16703,1.16703,1.16699,1.16702,38700001.0
2007-02-14 01:18:00,1.16698,1.16698,1.16694,1.16698,62200001.0
2007-02-14 01:19:00,1.167,1.1671,1.16677,1.16693,218200001.0
2007-02-14 01:20:00,1.1669,1.16713,1.1669,1.16713,23500000.0
2007-02-14 01:21:00,1.16718,1.16718,1.16708,1.16708,44900000.0
2007-02-14 01:22:00,1.16696,1.1672,1.16696,1.16704,61700000.0
2007-02-14 01:23:00,1.16707,1.16726,1.16707,1.16721,63400001.0
2007-02-14 01:24:00,1.16719,1.16719,1.16703,1.16703,61000000.0
2007-02-14 01:25:00,1.16714,1.16719,1.16695,1.16695,81700001.0
2007-02-14 01:26:00,1.1671,1.1671,1.1671,1.1671,800000.0
2007-02-14 01:27:00,1.16708,1.16718,1.16704,1.16718,69900000.0
2007-02-14 01:28:00,1.16715,1.16715,1.16708,1.16708,36000001.0
2007-02-14 01:29:00,1.16717,1.16722,1.16709,1.16718,62400000.0
2007-02-14 01:30:00,1.16719,1.16734,1.16719,1.16734,131499998.0
2007-02-14 01:31:00,1.16743,1.16743,1.167,1.16728,134499999.0
2007-02-14 01:32:00,1.16742,1.16747,1.167,1.167,112500003.0
2007-02-14 01:33:00,1.16695,1.1673,1.16695,1.16711,62199999.0
2007-02-14 01:34:00,1.16736,1.16736,1.16729,1.16729,8800000.0
2007-02-14 01:35:00,1.16731,1.16731,1.16724,1.16724,22300000.0
2007-02-14 01:36:00,1.16718,1.1673,1.16718,1.16723,123100002.0
2007-02-14 01:37:00,1.16716,1.16726,1.16716,1.16726,3600000.0
2007-02-14 01:38:00,1.16723,1.16735,1.16722,1.16722,96400000.0
2007-02-14 01:39:00,1.16718,1.16732,1.16718,1.16732,33500000.0
2007-02-14 01:40:00,1.1672,1.16733,1.1672,1.16733,25100000.0
2007-02-14 01:41:00,1.16735,1.16735,1.16732,1.16732,15900000.0
2007-02-14 01:42:00,1.1673,1.1673,1.1673,1.1673,16100000.0
2007-02-14 01:43:00,1.16738,1.16738,1.1673,1.1673,35900000.0
2007-02-14 01:44:00,1.16729,1.16737,1.16729,1.16737,19500000.0
2007-02-14 01:45:00,1.1674,1.1674,1.1674,1.1674,7300000.0
2007-02-14 01:46:00,1.1671,1.16727,1.16707,1.16725,78499999.0
2007-02-14 01:47:00,1.16743,1.16743,1.16743,1.16743,8800000.0
2007-02-14 01:48:00,1.16748,1.16753,1.16744,1.16749,30600000.0
2007-02-14 01:49:00,1.16753,1.16753,1.16742,1.16742,39500000.0
2007-02-14 01:50:00,1.16737,1.16745,1.16737,1.16745,57400000.0
2007-02-14 01:51:00,1.16742,1.16742,1.16735,1.16735,13900000.0
2007-02-14 01:52:00,1.1674,1.16745,1.16735,1.16745,26400000.0
2007-02-14 01:53:00,1.16742,1.16747,1.16742,1.16747,39099999.0
2007-02-14 01:54:00,1.16747,1.16747,1.16737,1.16747,55400002.0
2007-02-14 01:55:00,1.16738,1.16748,1.16738,1.16748,22500001.0
2007-02-14 01:56:00,1.16727,1.16735,1.16703,1.1673,70300001.0
2007-02-14 01:57:00,1.16745,1.16745,1.16732,1.16735,125299998.0
2007-02-14 01:58:00,1.16728,1.1674,1.1672,1.16733,194899999.0
2007-02-14 01:59:00,1.16725,1.16747,1.16725,1.16746,97400002.0
2007-02-14 02:00:00,1.16747,1.16747,1.16703,1.16725,64299999.0
2007-02-14 02:01:00,1.16743,1.16743,1.16743,1.16743,2400000.0
2007-02-14 02:02:00,1.1674,1.1674,1.1674,1.1674,3200000.0
2007-02-14 02:03:00,1.16731,1.16751,1.16718,1.16736,94800000.0
2007-02-14 02:04:00,1.1674,1.1674,1.16737,1.16737,39400000.0
2007-02-14 02:05:00,1.16748,1.16755,1.16737,1.1675,158499999.0
2007-02-14 02:06:00,1.16735,1.16743,1.16735,1.16743,86500002.0
2007-02-14 02:07:00,1.16748,1.16751,1.16744,1.16745,94000002.0
2007-02-14 02:08:00,1.16747,1.16747,1.16736,1.16736,121400001.0
2007-02-14 02:09:00,1.1674,1.1674,1.16735,1.16735,11200000.0
2007-02-14 02:10:00,1.1674,1.16749,1.1674,1.1674,218400006.0
2007-02-14 02:11:00,1.16742,1.16745,1.16741,1.16742,55000001.0
2007-02-14 02:12:00,1.16723,1.16748,1.16721,1.16748,63999997.0
2007-02-14 02:13:00,1.16762,1.16762,1.16747,1.1675,73299999.0
2007-02-14 02:14:00,1.16744,1.16751,1.16733,1.16735,58100001.0
2007-02-14 02:15:00,1.16743,1.16745,1.16716,1.16736,167400001.0
2007-02-14 02:16:00,1.16738,1.16744,1.1672,1.16726,71199998.0
2007-02-14 02:17:00,1.16733,1.16757,1.16727,1.16743,69800000.0
2007-02-14 02:18:00,1.16733,1.16753,1.16722,1.16737,170999997.0
2007-02-14 02:19:00,1.16732,1.16747,1.16731,1.16747,159000000.0
2007-02-14 02:20:00,1.16695,1.16754,1.16691,1.16747,62900000.0
2007-02-14 02:21:00,1.16737,1.16752,1.16691,1.16691,177700004.0
2007-02-14 02:22:00,1.1675,1.16755,1.16745,1.16755,44400000.0
2007-02-14 02:23:00,1.16707,1.16758,1.16701,1.16726,196689999.0
2007-02-14 02:24:00,1.1672,1.16758,1.1672,1.16752,52000000.0
2007-02-14 02:25:00,1.16744,1.16752,1.16734,1.1675,87599999.0
2007-02-14 02:26:00,1.1676,1.16764,1.16748,1.16748,110899998.0
2007-02-14 02:27:00,1.16763,1.16763,1.16752,1.16752,77399997.0
2007-02-14 02:28:00,1.1675,1.1675,1.1675,1.1675,4000000.0
2007-02-14 02:29:00,1.16745,1.16755,1.16743,1.1675,207700001.0
2007-02-14 02:30:00,1.16752,1.16752,1.1675,1.1675,76700000.0
2007-02-14 02:31:00,1.16737,1.16752,1.16725,1.16745,104000000.0
2007-02-14 02:32:00,1.16753,1.16753,1.16746,1.16746,46999999.0
2007-02-14 02:33:00,1.16751,1.16752,1.16728,1.16739,169899999.0
2007-02-14 02:34:00,1.16738,1.1674,1.16735,1.1674,63200001.0
2007-02-14 02:35:00,1.16718,1.16726,1.16711,1.16711,105700000.0
2007-02-14 02:36:00,1.16722,1.16736,1.16701,1.16722,90800000.0
2007-02-14 02:37:00,1.16745,1.16745,1.16735,1.16735,14100000.0
2007-02-14 02:38:00,1.16735,1.16738,1.1673,1.16733,96599997.0
2007-02-14 02:39:00,1.16729,1.16729,1.16719,1.16724,72600000.0
2007-02-14 02:40:00,1.1671,1.16713,1.1671,1.16713,41299998.0
2007-02-14 02:41:00,1.1672,1.1672,1.16715,1.16715,65600000.0
2007-02-14 02:42:00,1.1672,1.16725,1.1672,1.16725,36300001.0
2007-02-14 02:43:00,1.16727,1.16735,1.16724,1.1673,144700000.0
2007-02-14 02:44:00,1.16723,1.16728,1.16722,1.16728,90099999.0
2007-02-14 02:45:00,1.16721,1.16721,1.16707,1.16707,30000000.0
2007-02-14 02:46:00,1.16699,1.16701,1.16699,1.16701,38500000.0
2007-02-14 02:47:00,1.16693,1.16711,1.16681,1.16703,98699998.0
2007-02-14 02:48:00,1.16712,1.16715,1.16705,1.1671,69200000.0
2007-02-14 02:49:00,1.16707,1.16707,1.16698,1.16698,47800001.0
2007-02-14 02:50:00,1.16688,1.16703,1.16688,1.16694,104100001.0
2007-02-14 02:51:00,1.16695,1.16704,1.16693,1.16695,75699999.0
2007-02-14 02:52:00,1.16703,1.16703,1.1669,1.16698,161000002.0
2007-02-14 02:53:00,1.16675,1.16698,1.16675,1.16693,63900000.0
2007-02-14 02:54:00,1.16702,1.16703,1.16702,1.16703,33499999.0
2007-02-14 02:55:00,1.16715,1.16715,1.167,1.167,73600000.0
2007-02-14 02:56:00,1.16705,1.16705,1.167,1.167,8000000.0
2007-02-14 02:57:00,1.16702,1.16703,1.16694,1.16697,80800003.0
2007-02-14 02:58:00,1.16699,1.16699,1.16696,1.16696,4200000.0
2007-02-14 02:59:00,1.16697,1.16697,1.16676,1.16686,76800000.0
2007-02-14 03:00:00,1.16695,1.16701,1.16688,1.1669,177400002.0
2007-02-14 03:01:00,1.16709,1.16711,1.16709,1.16711,29500000.0
2007-02-14 03:02:00,1.16693,1.16732,1.16679,1.16732,178399999.0
2007-02-14 03:03:00,1.16722,1.16722,1.16696,1.167,114599999.0
2007-02-14 03:04:00,1.16699,1.16704,1.16681,1.16681,122300000.0
2007-02-14 03:05:00,1.16707,1.16713,1.16702,1.16702,62200000.0
2007-02-14 03:06:00,1.16673,1.16694,1.16673,1.16682,108600001.0
2007-02-14 03:07:00,1.16701,1.16707,1.16695,1.16707,68700001.0
2007-02-14 03:08:00,1.1669,1.16706,1.16678,1.16691,227399996.0
2007-02-14 03:09:00,1.16695,1.16706,1.16695,1.16706,88390001.0
2007-02-14 03:10:00,1.16698,1.16707,1.16682,1.16701,65200000.0
2007-02-14 03:11:00,1.16685,1.16694,1.1667,1.1669,93800000.0
2007-02-14 03:12:00,1.16705,1.16715,1.16703,1.16714,36900000.0
2007-02-14 03:13:00,1.16719,1.16719,1.167,1.16702,54400000.0
2007-02-14 03:14:00,1.16685,1.16703,1.16676,1.16683,97900000.0
2007-02-14 03:15:00,1.16685,1.1671,1.16685,1.16695,46399999.0
2007-02-14 03:16:00,1.16697,1.1671,1.16683,1.16692,128700001.0
2007-02-14 03:17:00,1.16708,1.16708,1.16696,1.16696,49200000.0
2007-02-14 03:18:00,1.16705,1.16705,1.16692,1.16703,95400001.0
2007-02-14 03:19:00,1.16695,1.167,1.16695,1.167,63600000.0
2007-02-14 03:20:00,1.16705,1.16705,1.167,1.167,33800000.0
2007-02-14 03:21:00,1.16676,1.16677,1.16665,1.16673,44700000.0
2007-02-14 03:22:00,1.167,1.167,1.16692,1.167,80700001.0
2007-02-14 03:23:00,1.16692,1.16711,1.16692,1.16697,131799998.0
2007-02-14 03:24:00,1.16694,1.16698,1.16694,1.16698,27100000.0
2007-02-14 03:25:00,1.16698,1.16711,1.1669,1.16704,106600000.0
2007-02-14 03:26:00,1.16703,1.16705,1.16695,1.167,143800001.0
2007-02-14 03:27:00,1.167,1.16708,1.16693,1.16695,174500003.0
2007-02-14 03:28:00,1.167,1.167,1.167,1.167,25500001.0
2007-02-14 03:29:00,1.16696,1.16696,1.16683,1.16683,101200002.0
2007-02-14 03:30:00,1.1669,1.16698,1.16685,1.16685,136599998.0
2007-02-14 03:31:00,1.16685,1.1669,1.1668,1.1669,63200001.0
2007-02-14 03:32:00,1.1669,1.1669,1.1669,1.1669,13300000.0
2007-02-14 03:33:00,1.1668,1.16698,1.1668,1.16698,30900001.0
2007-02-14 03:34:00,1.16695,1.16698,1.16695,1.16698,25500001.0
2007-02-14 03:35:00,1.1667,1.16679,1.1667,1.16679,66600000.0
2007-02-14 03:36:00,1.16673,1.16685,1.16673,1.16685,84499998.0
2007-02-14 03:37:00,1.16688,1.16693,1.16685,1.16685,73899999.0
2007-02-14 03:38:00,1.16675,1.16685,1.16675,1.16685,51500000.0
2007-02-14 03:39:00,1.1668,1.16685,1.16678,1.1668,74299998.0
2007-02-14 03:40:00,1.16673,1.16683,1.16673,1.16676,135899998.0
2007-02-14 03:41:00,1.16675,1.16683,1.1667,1.16683,65500000.0
2007-02-14 03:42:00,1.1667,1.16675,1.16662,1.16663,33900000.0
2007-02-14 03:43:00,1.16673,1.16677,1.16661,1.16663,111599999.0
2007-02-14 03:44:00,1.16677,1.16679,1.16665,1.16665,110500002.0
2007-02-14 03:45:00,1.16672,1.16681,1.16667,1.16677,108400001.0
2007-02-14 03:46:00,1.16687,1.16695,1.16682,1.16682,40200001.0
2007-02-14 03:47:00,1.1668,1.16682,1.1665,1.16659,90900000.0
2007-02-14 03:48:00,1.16662,1.16675,1.16651,1.16662,77400000.0
2007-02-14 03:49:00,1.16683,1.16686,1.16678,1.16679,150900001.0
2007-02-14 03:50:00,1.16667,1.1669,1.16665,1.16677,144200003.0
2007-02-14 03:51:00,1.16668,1.16697,1.16668,1.16697,112600000.0
2007-02-14 03:52:00,1.1668,1.1668,1.16657,1.16675,46299999.0
2007-02-14 03:53:00,1.16692,1.16698,1.16685,1.16698,66200000.0
2007-02-14 03:54:00,1.16669,1.16682,1.16659,1.16681,148099999.0
2007-02-14 03:55:00,1.16687,1.16691,1.16678,1.16691,95100000.0
2007-02-14 03:56:00,1.16684,1.16695,1.16682,1.16682,62800000.0
2007-02-14 03:57:00,1.16687,1.16693,1.16685,1.16693,60500000.0
2007-02-14 03:58:00,1.16686,1.16698,1.16686,1.16698,50000000.0
2007-02-14 03:59:00,1.1669,1.16698,1.1669,1.16698,80900000.0
2007-02-14 04:00:00,1.16668,1.16684,1.16657,1.16676,85500000.0
2007-02-14 04:01:00,1.16696,1.16696,1.16677,1.16677,49300000.0
2007-02-14 04:02:00,1.16688,1.16688,1.16687,1.16687,56499998.0
2007-02-14 04:03:00,1.16681,1.16684,1.16681,1.16684,20800000.0
2007-02-14 04:04:00,1.16689,1.16698,1.16682,1.16688,68600000.0
2007-02-14 04:05:00,1.16653,1.16689,1.16639,1.16678,85300001.0
2007-02-14 04:06:00,1.16689,1.16693,1.16683,1.16693,72600000.0
2007-02-14 04:07:00,1.16693,1.16693,1.16676,1.16684,78400001.0
2007-02-14 04:08:00,1.16678,1.16678,1.16656,1.16676,153800002.0
2007-02-14 04:09:00,1.16686,1.16686,1.16658,1.16658,87600001.0
2007-02-14 04:10:00,1.1666,1.16672,1.16647,1.16654,111800000.0
2007-02-14 04:11:00,1.16691,1.16702,1.16691,1.16698,51800000.0
2007-02-14 04:12:00,1.16693,1.16699,1.16688,1.16695,158700000.0
2007-02-14 04:13:00,1.16676,1.16684,1.16665,1.16681,137399999.0
2007-02-14 04:14:00,1.16695,1.16708,1.16689,1.167,146700000.0
2007-02-14 04:15:00,1.16714,1.16717,1.16713,1.16713,47200000.0
2007-02-14 04:16:00,1.16697,1.16704,1.16677,1.16681,127600003.0
2007-02-14 04:17:00,1.1671,1.16718,1.1671,1.16718,23900000.0
2007-02-14 04:18:00,1.16693,1.16708,1.16687,1.16695,95100000.0
2007-02-14 04:19:00,1.16713,1.16722,1.16696,1.16696,44000000.0
2007-02-14 04:20:00,1.16722,1.16722,1.16718,1.16718,62199999.0
2007-02-14 04:21:00,1.1671,1.1671,1.16681,1.16688,73899999.0
2007-02-14 04:22:00,1.16692,1.16708,1.16689,1.16696,158900000.0
2007-02-14 04:23:00,1.16686,1.16706,1.1668,1.16682,81500001.0
2007-02-14 04:24:00,1.16715,1.16725,1.16715,1.16715,18200000.0
2007-02-14 04:25:00,1.16722,1.16731,1.16722,1.16726,80300001.0
2007-02-14 04:26:00,1.16692,1.16726,1.16692,1.16696,160900004.0
2007-02-14 04:27:00,1.16701,1.16727,1.16701,1.16713,123199999.0
2007-02-14 04:28:00,1.16718,1.16728,1.16718,1.16724,54000001.0
2007-02-14 04:29:00,1.1673,1.16735,1.16724,1.16726,47900000.0
2007-02-14 04:30:00,1.16737,1.16737,1.16693,1.167,162499998.0
2007-02-14 04:31:00,1.1671,1.16716,1.16703,1.16712,191299998.0
2007-02-14 04:32:00,1.167,1.16722,1.167,1.16714,145799999.0
2007-02-14 04:33:00,1.16723,1.16737,1.16723,1.16727,75100002.0
2007-02-14 04:34:00,1.16723,1.16725,1.16713,1.16715,139100001.0
2007-02-14 04:35:00,1.16714,1.16716,1.16703,1.16714,119400001.0
2007-02-14 04:36:00,1.16686,1.167,1.16676,1.16689,94500001.0
2007-02-14 04:37:00,1.1669,1.1671,1.1669,1.16705,71099999.0
2007-02-14 04:38:00,1.16713,1.16717,1.16709,1.16711,102000002.0
2007-02-14 04:39:00,1.1671,1.16713,1.1671,1.16713,33300000.0
2007-02-14 04:40:00,1.16716,1.1672,1.16715,1.16715,47000000.0
2007-02-14 04:41:00,1.16715,1.16715,1.16687,1.16687,51600001.0
2007-02-14 04:42:00,1.16713,1.16713,1.16712,1.16712,9500000.0
2007-02-14 04:43:00,1.16708,1.16715,1.167,1.1671,135800000.0
2007-02-14 04:44:00,1.1671,1.1671,1.1671,1.1671,23899999.0
2007-02-14 04:45:00,1.16673,1.1669,1.16658,1.16668,78400000.0
2007-02-14 04:46:00,1.16712,1.16718,1.16709,1.16718,74599999.0
2007-02-14 04:47:00,1.16715,1.16723,1.16709,1.16709,160499999.0
2007-02-14 04:48:00,1.16703,1.16719,1.16703,1.1671,58400001.0
2007-02-14 04:49:00,1.16717,1.16719,1.16708,1.1671,101799999.0
2007-02-14 04:50:00,1.1669,1.16716,1.16683,1.16693,110000001.0
2007-02-14 04:51:00,1.16693,1.16716,1.16681,1.1671,89700001.0
2007-02-14 04:52:00,1.16696,1.16708,1.1667,1.16699,158600000.0
2007-02-14 04:53:00,1.167,1.167,1.16677,1.16677,71800001.0
2007-02-14 04:54:00,1.167,1.16711,1.16694,1.16706,82899998.0
2007-02-14 04:55:00,1.16702,1.16719,1.1669,1.16695,114800001.0
2007-02-14 04:56:00,1.16693,1.16705,1.16693,1.16703,90900001.0
2007-02-14 04:57:00,1.16718,1.16718,1.16707,1.1671,70300000.0
2007-02-14 04:58:00,1.16717,1.16717,1.16685,1.16714,96889998.0
2007-02-14 04:59:00,1.16709,1.16709,1.16675,1.16691,85100001.0
2007-02-14 05:00:00,1.16688,1.16709,1.16672,1.16708,191699998.0
2007-02-14 05:01:00,1.16706,1.16708,1.16699,1.16708,63500001.0
2007-02-14 05:02:00,1.16693,1.16708,1.16685,1.16693,143299999.0
2007-02-14 05:03:00,1.16706,1.16706,1.16687,1.16696,101000000.0
2007-02-14 05:04:00,1.16686,1.16701,1.16686,1.16697,22900000.0
2007-02-14 05:05:00,1.16673,1.16693,1.16673,1.16685,248600001.0
2007-02-14 05:06:00,1.167,1.167,1.167,1.167,800000.0
2007-02-14 05:07:00,1.16708,1.16708,1.16692,1.167,85400002.0
2007-02-14 05:08:00,1.16698,1.16698,1.1669,1.1669,13600000.0
2007-02-14 05:09:00,1.16682,1.16695,1.16673,1.16695,177200001.0
2007-02-14 05:10:00,1.16703,1.16703,1.16691,1.16698,126100000.0
2007-02-14 05:11:00,1.16695,1.16695,1.1667,1.16674,77100001.0
2007-02-14 05:12:00,1.1668,1.16705,1.16664,1.16705,71700001.0
2007-02-14 05:13:00,1.16694,1.16704,1.1668,1.1668,48800000.0
2007-02-14 05:14:00,1.16694,1.16694,1.16657,1.1668,121999998.0
2007-02-14 05:15:00,1.16692,1.167,1.16692,1.16693,70900002.0
2007-02-14 05:16:00,1.16705,1.16708,1.16695,1.16695,75300000.0
2007-02-14 05:17:00,1.16698,1.16698,1.16685,1.16685,50299999.0
2007-02-14 05:18:00,1.16685,1.16691,1.16681,1.16681,68499999.0
2007-02-14 05:19:00,1.16684,1.16684,1.1668,1.1668,15200000.0
2007-02-14 05:20:00,1.16698,1.16698,1.16685,1.1669,59400000.0
2007-02-14 05:21:00,1.16663,1.16671,1.16655,1.16662,91500001.0
2007-02-14 05:22:00,1.16688,1.16688,1.1668,1.16682,25500000.0
2007-02-14 05:23:00,1.16648,1.16656,1.16635,1.16635,83899999.0
2007-02-14 05:24:00,1.16647,1.16673,1.16635,1.16669,170100002.0
2007-02-14 05:25:00,1.16645,1.16667,1.16636,1.16643,189699999.0
2007-02-14 05:26:00,1.16638,1.16673,1.16636,1.1667,176100001.0
2007-02-14 05:27:00,1.16668,1.16668,1.16654,1.16659,75400001.0
2007-02-14 05:28:00,1.16683,1.16687,1.16683,1.16687,7200000.0
2007-02-14 05:29:00,1.16692,1.16692,1.16655,1.16673,132800004.0
2007-02-14 05:30:00,1.16682,1.1669,1.16682,1.16685,112100001.0
2007-02-14 05:31:00,1.1669,1.1669,1.16663,1.16678,138799999.0
2007-02-14 05:32:00,1.16689,1.16689,1.16686,1.16686,11200000.0
2007-02-14 05:33:00,1.16679,1.16679,1.16668,1.16668,130600001.0
2007-02-14 05:34:00,1.16669,1.16677,1.16636,1.16651,202699998.0
2007-02-14 05:35:00,1.16663,1.16663,1.1666,1.1666,24700000.0
2007-02-14 05:36:00,1.16655,1.16665,1.16647,1.1666,113400000.0
2007-02-14 05:37:00,1.16659,1.16666,1.16659,1.16666,1800000.0
2007-02-14 05:38:00,1.16675,1.16689,1.16672,1.16686,45500000.0
2007-02-14 05:39:00,1.16683,1.16711,1.16683,1.16711,139599998.0
2007-02-14 05:40:00,1.16713,1.16721,1.16708,1.16712,88899998.0
2007-02-14 05:41:00,1.16677,1.16724,1.16677,1.16717,117200000.0
2007-02-14 05:42:00,1.16715,1.16715,1.1671,1.1671,75599999.0
2007-02-14 05:43:00,1.16709,1.16743,1.16709,1.16737,111300000.0
2007-02-14 05:44:00,1.16732,1.1674,1.16732,1.1674,76999999.0
2007-02-14 05:45:00,1.1671,1.16738,1.16706,1.1671,91500000.0
2007-02-14 05:46:00,1.16744,1.16747,1.16743,1.16747,39199999.0
2007-02-14 05:47:00,1.1672,1.16728,1.167,1.16723,139600001.0
2007-02-14 05:48:00,1.16735,1.1674,1.16735,1.1674,28899999.0
2007-02-14 05:49:00,1.16735,1.16738,1.16723,1.16738,96200001.0
2007-02-14 05:50:00,1.16735,1.16743,1.16735,1.1674,90600000.0
2007-02-14 05:51:00,1.1673,1.16745,1.1673,1.16735,83299998.0
2007-02-14 05:52:00,1.16745,1.16745,1.16732,1.16732,189600001.0
2007-02-14 05:53:00,1.16738,1.16745,1.1673,1.16745,36500000.0
2007-02-14 05:54:00,1.16745,1.16745,1.1674,1.1674,33900001.0
2007-02-14 05:55:00,1.1674,1.16742,1.16735,1.16742,91400000.0
2007-02-14 05:56:00,1.16721,1.16739,1.16711,1.16737,167899999.0
2007-02-14 05:57:00,1.1673,1.1674,1.1671,1.16724,124099999.0
2007-02-14 05:58:00,1.16742,1.1675,1.16742,1.16745,72000000.0
2007-02-14 05:59:00,1.16745,1.16745,1.16745,1.16745,31099999.0
2007-02-14 06:00:00,1.16748,1.16748,1.16745,1.16748,38200002.0
2007-02-14 06:01:00,1.1675,1.16755,1.1674,1.1675,43300001.0
2007-02-14 06:02:00,1.16736,1.16736,1.16709,1.16715,112699999.0
2007-02-14 06:03:00,1.16725,1.16751,1.16719,1.16751,43700000.0
2007-02-14 06:04:00,1.16745,1.16753,1.16725,1.16735,135500000.0
2007-02-14 06:05:00,1.16731,1.16743,1.16718,1.16718,102300000.0
2007-02-14 06:06:00,1.16747,1.16747,1.16739,1.16743,96200000.0
2007-02-14 06:07:00,1.16749,1.16749,1.16731,1.16736,45900000.0
2007-02-14 06:08:00,1.1674,1.16744,1.16735,1.16738,80300001.0
2007-02-14 06:09:00,1.16734,1.16734,1.16725,1.16725,29500000.0
2007-02-14 06:10:00,1.16736,1.16736,1.16716,1.16728,45400000.0
2007-02-14 06:11:00,1.1674,1.1675,1.16719,1.16725,56500000.0
2007-02-14 06:12:00,1.16726,1.16731,1.1672,1.1672,65600000.0
2007-02-14 06:13:00,1.16733,1.16742,1.16733,1.16742,900000.0
2007-02-14 06:14:00,1.16747,1.16747,1.16728,1.1673,127999999.0
2007-02-14 06:15:00,1.16735,1.16749,1.16732,1.16742,52000000.0
2007-02-14 06:16:00,1.16738,1.16759,1.16736,1.16759,52700000.0
2007-02-14 06:17:00,1.1676,1.16765,1.16755,1.1676,29200000.0
2007-02-14 06:18:00,1.16756,1.16756,1.16735,1.16735,123200003.0
2007-02-14 06:19:00,1.16718,1.16731,1.16703,1.16723,217100002.0
2007-02-14 06:20:00,1.16732,1.1674,1.16732,1.1674,46000000.0
2007-02-14 06:21:00,1.16735,1.1674,1.1673,1.1674,100600000.0
2007-02-14 06:22:00,1.16711,1.16729,1.16711,1.16724,170700002.0
2007-02-14 06:23:00,1.16721,1.16738,1.16721,1.16732,85199999.0
2007-02-14 06:24:00,1.16727,1.16741,1.1671,1.16741,122500003.0
2007-02-14 06:25:00,1.1674,1.16743,1.16711,1.16743,66899999.0
2007-02-14 06:26:00,1.16735,1.16735,1.1671,1.16715,68099999.0
2007-02-14 06:27:00,1.16724,1.16729,1.16714,1.16718,89600002.0
2007-02-14 06:28:00,1.16735,1.16745,1.1673,1.1673,8700000.0
2007-02-14 06:29:00,1.16735,1.16745,1.16735,1.1674,120800000.0
2007-02-14 06:30:00,1.16738,1.16739,1.16738,1.16739,8000000.0
2007-02-14 06:31:00,1.1674,1.16745,1.16735,1.16735,99900001.0
2007-02-14 06:32:00,1.16743,1.16743,1.16738,1.16742,44800000.0
2007-02-14 06:33:00,1.16717,1.16744,1.16717,1.16726,122200001.0
2007-02-14 06:34:00,1.16738,1.16739,1.16736,1.16737,40700001.0
2007-02-14 06:35:00,1.16725,1.16736,1.16708,1.16724,143499996.0
2007-02-14 06:36:00,1.16728,1.16736,1.16728,1.16735,49200000.0
2007-02-14 06:37:00,1.16726,1.16738,1.16721,1.16724,108000001.0
2007-02-14 06:38:00,1.16746,1.16746,1.16735,1.16735,84100002.0
2007-02-14 06:39:00,1.16732,1.16735,1.16728,1.16728,158100004.0
2007-02-14 06:40:00,1.16733,1.16739,1.1673,1.16734,100900001.0
2007-02-14 06:41:00,1.16737,1.16748,1.16736,1.16736,104000003.0
2007-02-14 06:42:00,1.1672,1.1673,1.16691,1.16725,63400000.0
2007-02-14 06:43:00,1.16725,1.1673,1.16725,1.1673,73900000.0
2007-02-14 06:44:00,1.16708,1.16727,1.16695,1.16709,115200000.0
2007-02-14 06:45:00,1.1673,1.16735,1.16725,1.16725,39000000.0
2007-02-14 06:46:00,1.16738,1.16738,1.16705,1.16705,91600002.0
2007-02-14 06:47:00,1.1673,1.16747,1.1673,1.16746,88500001.0
2007-02-14 06:48:00,1.16752,1.16752,1.16728,1.16733,131800002.0
2007-02-14 06:49:00,1.16731,1.16743,1.16731,1.1674,126600000.0
2007-02-14 06:50:00,1.1674,1.1674,1.16734,1.16736,90400001.0
2007-02-14 06:51:00,1.16733,1.16735,1.16706,1.16725,64799999.0
2007-02-14 06:52:00,1.16723,1.16737,1.16723,1.16725,140599999.0
2007-02-14 06:53:00,1.16716,1.16716,1.1669,1.1669,52000001.0
2007-02-14 06:54:00,1.16685,1.16703,1.16685,1.16685,150400000.0
2007-02-14 06:55:00,1.16637,1.16675,1.16632,1.1666,29500000.0
2007-02-14 06:56:00,1.1668,1.16687,1.1668,1.16684,94500001.0
2007-02-14 06:57:00,1.16681,1.16681,1.16674,1.16674,16400000.0
2007-02-14 06:58:00,1.16681,1.16684,1.16681,1.16684,84000000.0
2007-02-14 06:59:00,1.1668,1.16694,1.1668,1.16692,225200005.0
2007-02-14 07:00:00,1.16672,1.16692,1.16655,1.16655,97400000.0
2007-02-14 07:01:00,1.16663,1.1668,1.16652,1.16676,157500001.0
2007-02-14 07:02:00,1.16692,1.16692,1.16685,1.16685,59700001.0
2007-02-14 07:03:00,1.16698,1.16698,1.16667,1.1667,114900001.0
2007-02-14 07:04:00,1.1669,1.16699,1.16685,1.16699,51800000.0
2007-02-14 07:05:00,1.16692,1.167,1.16692,1.167,54200002.0
2007-02-14 07:06:00,1.16701,1.16701,1.16684,1.167,84700001.0
2007-02-14 07:07:00,1.16697,1.16705,1.16672,1.16684,98299998.0
2007-02-14 07:08:00,1.16694,1.16694,1.16691,1.16691,35100000.0
2007-02-14 07:09:00,1.16685,1.16695,1.16685,1.16685,109400002.0
2007-02-14 07:10:00,1.16655,1.16685,1.16645,1.16665,157200000.0
2007-02-14 07:11:00,1.16693,1.16699,1.16693,1.16699,62400002.0
2007-02-14 07:12:00,1.16684,1.16705,1.16667,1.16684,159299999.0
2007-02-14 07:13:00,1.16695,1.16696,1.1668,1.16696,116200001.0
2007-02-14 07:14:00,1.16698,1.16698,1.16689,1.16689,101100001.0
2007-02-14 07:15:00,1.16689,1.16697,1.16689,1.16697,23300000.0
2007-02-14 07:16:00,1.16673,1.16693,1.16655,1.16677,73999999.0
2007-02-14 07:17:00,1.16697,1.167,1.16697,1.167,47899999.0
2007-02-14 07:18:00,1.16695,1.167,1.16695,1.167,101800002.0
2007-02-14 07:19:00,1.16695,1.167,1.16695,1.167,30300000.0
2007-02-14 07:20:00,1.16695,1.167,1.16695,1.167,2500000.0
2007-02-14 07:21:00,1.16675,1.16688,1.16667,1.16667,118200000.0
2007-02-14 07:22:00,1.16695,1.16704,1.16695,1.16704,67300001.0
2007-02-14 07:23:00,1.16702,1.16703,1.16683,1.16691,83799997.0
2007-02-14 07:24:00,1.16707,1.16707,1.16692,1.16699,75700001.0
2007-02-14 07:25:00,1.16706,1.16706,1.16689,1.16693,119800000.0
2007-02-14 07:26:00,1.16705,1.16713,1.16704,1.16707,33299999.0
2007-02-14 07:27:00,1.16694,1.16704,1.16688,1.16695,100700001.0
2007-02-14 07:28:00,1.16693,1.16706,1.16681,1.16706,241200002.0
2007-02-14 07:29:00,1.16694,1.16703,1.16694,1.16703,37700000.0
2007-02-14 07:30:00,1.1669,1.16701,1.16664,1.16678,107900001.0
2007-02-14 07:31:00,1.16674,1.16705,1.16674,1.16699,125000000.0
2007-02-14 07:32:00,1.16705,1.16707,1.16703,1.16705,102000003.0
2007-02-14 07:33:00,1.16707,1.16718,1.16705,1.16718,91800000.0
2007-02-14 07:34:00,1.16715,1.16728,1.16715,1.16728,159499998.0
2007-02-14 07:35:00,1.16723,1.16733,1.1672,1.16733,111000001.0
2007-02-14 07:36:00,1.16728,1.16734,1.1672,1.16724,114799998.0
2007-02-14 07:37:00,1.16718,1.16732,1.16718,1.16732,157700004.0
2007-02-14 07:38:00,1.16721,1.16721,1.167,1.16713,180600004.0
2007-02-14 07:39:00,1.16723,1.16727,1.16719,1.1672,96700002.0
2007-02-14 07:40:00,1.1671,1.16718,1.1671,1.16717,81900001.0
2007-02-14 07:41:00,1.16712,1.16712,1.16708,1.16708,17900000.0
2007-02-14 07:42:00,1.16707,1.16722,1.16707,1.16722,69100001.0
2007-02-14 07:43:00,1.16725,1.16725,1.16715,1.16715,38299999.0
2007-02-14 07:44:00,1.1672,1.16725,1.1671,1.16725,86899999.0
2007-02-14 07:45:00,1.16712,1.16727,1.16712,1.16725,102599997.0
2007-02-14 07:46:00,1.16725,1.16732,1.16725,1.16732,18100000.0
2007-02-14 07:47:00,1.16743,1.16743,1.16725,1.16725,65500000.0
2007-02-14 07:48:00,1.16741,1.16749,1.16741,1.16749,134700000.0
2007-02-14 07:49:00,1.16749,1.16752,1.16736,1.16741,154800000.0
2007-02-14 07:50:00,1.16737,1.16742,1.16735,1.16735,55100002.0
2007-02-14 07:51:00,1.16735,1.1674,1.16734,1.16734,106499999.0
2007-02-14 07:52:00,1.1674,1.1674,1.16735,1.16735,37199998.0
2007-02-14 07:53:00,1.16735,1.16751,1.16735,1.16742,107599999.0
2007-02-14 07:54:00,1.16748,1.16748,1.16735,1.16735,187200000.0
2007-02-14 07:55:00,1.16745,1.16752,1.16733,1.16743,99300000.0
2007-02-14 07:56:00,1.16738,1.16741,1.16723,1.16733,124700001.0
2007-02-14 07:57:00,1.16742,1.16747,1.16735,1.16735,64200000.0
2007-02-14 07:58:00,1.16736,1.1674,1.16731,1.1674,41999999.0
2007-02-14 07:59:00,1.16737,1.16746,1.16735,1.16735,77500001.0
2007-02-14 08:00:00,1.16728,1.16741,1.16728,1.16741,118200000.0
2007-02-14 08:01:00,1.16732,1.16743,1.16732,1.16743,60299998.0
2007-02-14 08:02:00,1.16735,1.16745,1.16735,1.1674,54500000.0
2007-02-14 08:03:00,1.16739,1.16749,1.16738,1.16738,65300000.0
2007-02-14 08:04:00,1.16735,1.16743,1.16731,1.16743,117300000.0
2007-02-14 08:05:00,1.16698,1.16736,1.16696,1.16726,50800000.0
2007-02-14 08:06:00,1.16732,1.16739,1.16696,1.16725,119200001.0
2007-02-14 08:07:00,1.1674,1.16742,1.16735,1.1674,121699998.0
2007-02-14 08:08:00,1.16708,1.16745,1.16707,1.16728,87500000.0
2007-02-14 08:09:00,1.16729,1.16747,1.16718,1.16727,108800003.0
2007-02-14 08:10:00,1.16747,1.16747,1.16728,1.1673,91099998.0
2007-02-14 08:11:00,1.16742,1.16745,1.16733,1.16745,41000000.0
2007-02-14 08:12:00,1.16743,1.16743,1.16737,1.16737,12600000.0
2007-02-14 08:13:00,1.16733,1.1674,1.16714,1.16715,58800001.0
2007-02-14 08:14:00,1.16721,1.16721,1.16701,1.16704,50399999.0
2007-02-14 08:15:00,1.16702,1.16704,1.16692,1.16697,85900001.0
2007-02-14 08:16:00,1.16687,1.16697,1.1668,1.16697,127200002.0
2007-02-14 08:17:00,1.16706,1.16712,1.16695,1.167,110700000.0
2007-02-14 08:18:00,1.16714,1.16718,1.16714,1.16718,4800000.0
2007-02-14 08:19:00,1.16735,1.16735,1.16716,1.16716,53500000.0
2007-02-14 08:20:00,1.16705,1.1671,1.16705,1.1671,93400000.0
2007-02-14 08:21:00,1.16717,1.16719,1.1671,1.16719,75800000.0
2007-02-14 08:22:00,1.16698,1.1671,1.16685,1.16698,69900000.0
2007-02-14 08:23:00,1.16717,1.1672,1.16709,1.16712,103200000.0
2007-02-14 08:24:00,1.16706,1.1671,1.16702,1.1671,47999999.0
2007-02-14 08:25:00,1.16708,1.16708,1.16699,1.16708,90899999.0
2007-02-14 08:26:00,1.16703,1.16718,1.16703,1.16718,32700000.0
2007-02-14 08:27:00,1.16704,1.16717,1.167,1.1671,32999999.0
2007-02-14 08:28:00,1.16703,1.16709,1.16703,1.16705,96100002.0
2007-02-14 08:29:00,1.16706,1.16715,1.16702,1.16702,71000000.0
2007-02-14 08:30:00,1.16701,1.16716,1.16701,1.16716,92700000.0
2007-02-14 08:31:00,1.16713,1.1672,1.16678,1.16699,53900000.0
2007-02-14 08:32:00,1.16722,1.16722,1.16708,1.16717,121900004.0
2007-02-14 08:33:00,1.1671,1.16712,1.16688,1.16697,88900000.0
2007-02-14 08:34:00,1.16723,1.16732,1.16721,1.16727,108799998.0
2007-02-14 08:35:00,1.16742,1.16749,1.16731,1.16736,117000001.0
2007-02-14 08:36:00,1.16732,1.16738,1.16727,1.16727,80399999.0
2007-02-14 08:37:00,1.16733,1.16757,1.16726,1.16757,111099999.0
2007-02-14 08:38:00,1.16748,1.16748,1.16737,1.16737,114900002.0
2007-02-14 08:39:00,1.16745,1.16755,1.16745,1.1675,121900001.0
2007-02-14 08:40:00,1.16716,1.16739,1.16711,1.16739,105300000.0
2007-02-14 08:41:00,1.16738,1.16756,1.16722,1.16723,184799997.0
2007-02-14 08:42:00,1.16723,1.16749,1.16711,1.16727,72000001.0
2007-02-14 08:43:00,1.16724,1.16739,1.16713,1.16725,186900001.0
2007-02-14 08:44:00,1.16755,1.16755,1.16755,1.16755,9500000.0
2007-02-14 08:45:00,1.16752,1.16756,1.16729,1.16736,131700002.0
2007-02-14 08:46:00,1.1675,1.16752,1.1675,1.16752,25200001.0
2007-02-14 08:47:00,1.16723,1.16743,1.16708,1.16743,140699999.0
2007-02-14 08:48:00,1.16738,1.16752,1.16731,1.16742,129800000.0
2007-02-14 08:49:00,1.1675,1.16755,1.1675,1.16755,20799999.0
2007-02-14 08:50:00,1.16745,1.16766,1.16745,1.16766,136600004.0
2007-02-14 08:51:00,1.16745,1.16761,1.16744,1.16761,176200002.0
2007-02-14 08:52:00,1.16762,1.16777,1.16742,1.1677,69800000.0
2007-02-14 08:53:00,1.16763,1.16767,1.16756,1.16758,112500001.0
2007-02-14 08:54:00,1.16756,1.16765,1.16756,1.16765,55600000.0
2007-02-14 08:55:00,1.1676,1.16765,1.16752,1.16765,81689999.0
2007-02-14 08:56:00,1.1676,1.16765,1.1676,1.16765,162200002.0
2007-02-14 08:57:00,1.1676,1.16765,1.16752,1.16752,155100003.0
2007-02-14 08:58:00,1.16757,1.16761,1.16747,1.16752,92199999.0
2007-02-14 08:59:00,1.16751,1.16762,1.16751,1.16758,104000001.0
2007-02-14 09:00:00,1.16753,1.16754,1.16745,1.16745,75000001.0
2007-02-14 09:01:00,1.16743,1.16743,1.16742,1.16742,15300000.0
2007-02-14 09:02:00,1.16745,1.1675,1.1674,1.16741,51300000.0
2007-02-14 09:03:00,1.16753,1.1676,1.16749,1.16758,71100001.0
2007-02-14 09:04:00,1.16757,1.16757,1.16748,1.1675,38100000.0
2007-02-14 09:05:00,1.16748,1.16753,1.1674,1.16749,53700000.0
2007-02-14 09:06:00,1.16745,1.16756,1.16745,1.16749,97799999.0
2007-02-14 09:07:00,1.1676,1.1676,1.1676,1.1676,4000000.0
2007-02-14 09:08:00,1.1676,1.16765,1.16757,1.16765,96100000.0
2007-02-14 09:09:00,1.16762,1.16767,1.16757,1.16763,64300000.0
2007-02-14 09:10:00,1.16755,1.16755,1.16752,1.16752,62600000.0
2007-02-14 09:11:00,1.16744,1.16751,1.16744,1.1675,119999999.0
2007-02-14 09:12:00,1.16756,1.16761,1.16756,1.16761,43700000.0
2007-02-14 09:13:00,1.16759,1.16768,1.16752,1.16768,79799999.0
2007-02-14 09:14:00,1.16768,1.16768,1.16757,1.16757,4800000.0
2007-02-14 09:15:00,1.16758,1.16786,1.16758,1.16774,48100000.0
2007-02-14 09:16:00,1.16781,1.16793,1.16781,1.16789,74700002.0
2007-02-14 09:17:00,1.16789,1.16806,1.16788,1.16795,95499999.0
2007-02-14 09:18:00,1.16796,1.16801,1.16796,1.16801,5100000.0
2007-02-14 09:19:00,1.168,1.16804,1.16794,1.16795,105100001.0
2007-02-14 09:20:00,1.1679,1.16799,1.16764,1.1678,126800001.0
2007-02-14 09:21:00,1.16795,1.16795,1.16795,1.16795,27900000.0
2007-02-14 09:22:00,1.16798,1.168,1.16796,1.168,41600000.0
2007-02-14 09:23:00,1.16789,1.16791,1.16789,1.16791,16700000.0
2007-02-14 09:24:00,1.16789,1.16794,1.16778,1.16781,75200002.0
2007-02-14 09:25:00,1.16785,1.16792,1.16781,1.1679,99400002.0
2007-02-14 09:26:00,1.16782,1.16782,1.16764,1.16768,39100000.0
2007-02-14 09:27:00,1.16769,1.16773,1.16767,1.1677,76499998.0
2007-02-14 09:28:00,1.16775,1.16775,1.16767,1.1677,39200000.0
2007-02-14 09:29:00,1.16767,1.16772,1.16767,1.16772,14400000.0
2007-02-14 09:30:00,1.16767,1.16776,1.16762,1.16767,81200002.0
2007-02-14 09:31:00,1.1676,1.1676,1.1676,1.1676,600000.0
2007-02-14 09:32:00,1.1675,1.16758,1.1675,1.16758,83600000.0
2007-02-14 09:33:00,1.16754,1.16754,1.16751,1.16751,10500000.0
2007-02-14 09:34:00,1.16748,1.16782,1.16748,1.16782,58599999.0
2007-02-14 09:35:00,1.16792,1.16804,1.16792,1.16794,82800000.0
2007-02-14 09:36:00,1.16791,1.16791,1.1675,1.1675,105600000.0
2007-02-14 09:37:00,1.16749,1.1676,1.16746,1.1676,109399999.0
2007-02-14 09:38:00,1.16768,1.16773,1.16759,1.16762,135200000.0
2007-02-14 09:39:00,1.16748,1.16748,1.16719,1.1672,45300000.0
2007-02-14 09:40:00,1.16714,1.16741,1.16714,1.16734,34500000.0
2007-02-14 09:41:00,1.16732,1.1674,1.16732,1.16732,137000001.0
2007-02-14 09:42:00,1.16742,1.16742,1.16734,1.16738,123899996.0
2007-02-14 09:43:00,1.1673,1.16741,1.16724,1.16731,59300000.0
2007-02-14 09:44:00,1.16733,1.16739,1.16725,1.16725,136400000.0
2007-02-14 09:45:00,1.16713,1.16713,1.16684,1.16695,36200000.0
2007-02-14 09:46:00,1.1667,1.1667,1.1667,1.1667,14900000.0
2007-02-14 09:47:00,1.16636,1.16639,1.16627,1.16638,129300001.0
2007-02-14 09:48:00,1.16638,1.16638,1.16635,1.16635,38499999.0
2007-02-14 09:49:00,1.16644,1.16648,1.16641,1.16647,113599997.0
2007-02-14 09:50:00,1.16637,1.16643,1.16628,1.16628,107899998.0
2007-02-14 09:51:00,1.16633,1.16637,1.1663,1.16637,47199998.0
2007-02-14 09:52:00,1.16623,1.16633,1.16623,1.16628,60499999.0
2007-02-14 09:53:00,1.16633,1.16638,1.16628,1.16628,33200000.0
2007-02-14 09:54:00,1.16626,1.16628,1.1662,1.16622,53600001.0
2007-02-14 09:55:00,1.16631,1.16647,1.16631,1.16647,89300001.0
2007-02-14 09:56:00,1.16639,1.16639,1.16636,1.16636,42600001.0
2007-02-14 09:57:00,1.16633,1.16633,1.16621,1.16624,82200000.0
2007-02-14 09:58:00,1.16628,1.16628,1.16627,1.16627,30499999.0
2007-02-14 09:59:00,1.16621,1.16624,1.16617,1.16624,78200000.0
2007-02-14 10:00:00,1.16626,1.16643,1.16626,1.16639,51700000.0
2007-02-14 10:01:00,1.16633,1.16655,1.16631,1.16652,75800000.0
2007-02-14 10:02:00,1.16648,1.16663,1.16648,1.16657,145500002.0
2007-02-14 10:03:00,1.16665,1.16669,1.16659,1.16662,43000000.0
2007-02-14 10:04:00,1.16666,1.16666,1.1664,1.16648,131899999.0
2007-02-14 10:05:00,1.16661,1.16661,1.16661,1.16661,1300000.0
2007-02-14 10:06:00,1.16682,1.16687,1.1666,1.16665,88500000.0
2007-02-14 10:07:00,1.16671,1.16672,1.16657,1.16661,206699998.0
2007-02-14 10:08:00,1.16665,1.1668,1.16665,1.1667,51700000.0
2007-02-14 10:09:00,1.16666,1.16673,1.16663,1.1667,34800000.0
2007-02-14 10:10:00,1.16673,1.1668,1.16662,1.16663,55600000.0
2007-02-14 10:11:00,1.16661,1.16664,1.16657,1.16663,103000000.0
2007-02-14 10:12:00,1.16652,1.16661,1.16648,1.1665,78199999.0
2007-02-14 10:13:00,1.1663,1.16644,1.1663,1.16634,56600000.0
2007-02-14 10:14:00,1.16642,1.16651,1.16641,1.16644,59900000.0
2007-02-14 10:15:00,1.1664,1.1664,1.16618,1.16631,109099999.0
2007-02-14 10:16:00,1.16637,1.16654,1.16637,1.1664,146300003.0
2007-02-14 10:17:00,1.16651,1.1667,1.16651,1.16661,142800000.0
2007-02-14 10:18:00,1.16673,1.16708,1.16673,1.16708,61099999.0
2007-02-14 10:19:00,1.16718,1.16738,1.16712,1.16725,53100000.0
2007-02-14 10:20:00,1.1675,1.16775,1.1675,1.16766,109100000.0
2007-02-14 10:21:00,1.16759,1.16776,1.16742,1.16776,99600000.0
2007-02-14 10:22:00,1.16784,1.16816,1.1678,1.16816,44899999.0
2007-02-14 10:23:00,1.16816,1.16835,1.16816,1.16833,93300000.0
2007-02-14 10:24:00,1.16828,1.16828,1.1678,1.16789,119300000.0
2007-02-14 10:25:00,1.16793,1.16794,1.16783,1.16783,103300001.0
2007-02-14 10:26:00,1.16788,1.16804,1.16784,1.16798,203199997.0
2007-02-14 10:27:00,1.16785,1.16796,1.16785,1.16791,35700000.0
2007-02-14 10:28:00,1.16785,1.16791,1.16774,1.16777,149100002.0
2007-02-14 10:29:00,1.16781,1.1679,1.16776,1.16785,217900003.0
2007-02-14 10:30:00,1.16787,1.1679,1.16784,1.16784,40400000.0
2007-02-14 10:31:00,1.16791,1.16802,1.16791,1.16795,143400000.0
2007-02-14 10:32:00,1.16788,1.16794,1.16786,1.16786,79100001.0
2007-02-14 10:33:00,1.16792,1.16794,1.16781,1.16781,48700001.0
2007-02-14 10:34:00,1.16773,1.16783,1.16768,1.16778,116799997.0
2007-02-14 10:35:00,1.16773,1.16788,1.16773,1.16788,137599997.0
2007-02-14 10:36:00,1.16793,1.16793,1.16777,1.16785,99199999.0
2007-02-14 10:37:00,1.1678,1.16784,1.16773,1.16773,122199998.0
2007-02-14 10:38:00,1.16763,1.16763,1.1674,1.16741,186900001.0
2007-02-14 10:39:00,1.16754,1.16767,1.16754,1.16759,12800000.0
2007-02-14 10:40:00,1.16754,1.16767,1.16754,1.16767,33200000.0
2007-02-14 10:41:00,1.16763,1.16763,1.1675,1.1675,123100000.0
2007-02-14 10:42:00,1.16752,1.16762,1.16748,1.16762,96000001.0
2007-02-14 10:43:00,1.16765,1.16768,1.16758,1.16768,74699999.0
2007-02-14 10:44:00,1.16757,1.16761,1.16749,1.1676,93100002.0
2007-02-14 10:45:00,1.16757,1.16762,1.16755,1.16759,123600000.0
2007-02-14 10:46:00,1.16748,1.16758,1.1673,1.16753,72300000.0
2007-02-14 10:47:00,1.1676,1.16763,1.16749,1.16763,60600000.0
2007-02-14 10:48:00,1.1676,1.16767,1.16755,1.1676,110999999.0
2007-02-14 10:49:00,1.1676,1.16761,1.16746,1.16757,104499998.0
2007-02-14 10:50:00,1.16756,1.16762,1.16745,1.16758,150700000.0
2007-02-14 10:51:00,1.16749,1.16753,1.16739,1.16753,109499998.0
2007-02-14 10:52:00,1.16745,1.16745,1.16729,1.16731,55400002.0
2007-02-14 10:53:00,1.16733,1.16733,1.16713,1.16713,70999999.0
2007-02-14 10:54:00,1.16717,1.16724,1.16712,1.16724,35000000.0
2007-02-14 10:55:00,1.16723,1.16734,1.16721,1.16731,110100000.0
2007-02-14 10:56:00,1.16735,1.16745,1.16735,1.1674,49500000.0
2007-02-14 10:57:00,1.16733,1.16738,1.16721,1.16721,65699999.0
2007-02-14 10:58:00,1.16724,1.16724,1.16691,1.1671,101300000.0
2007-02-14 10:59:00,1.16712,1.16712,1.16689,1.16689,58600000.0
2007-02-14 11:00:00,1.16671,1.16675,1.16668,1.16669,59299999.0
2007-02-14 11:01:00,1.16668,1.16668,1.1666,1.16662,12000000.0
2007-02-14 11:02:00,1.16663,1.16696,1.16663,1.16696,122500001.0
2007-02-14 11:03:00,1.16698,1.16698,1.16682,1.16697,124900001.0
2007-02-14 11:04:00,1.16695,1.16695,1.16685,1.1669,143100002.0
2007-02-14 11:05:00,1.16684,1.16684,1.16669,1.16669,62200000.0
2007-02-14 11:06:00,1.16668,1.16668,1.16656,1.16656,107900001.0
2007-02-14 11:07:00,1.16664,1.16664,1.16658,1.16658,39200002.0
2007-02-14 11:08:00,1.16668,1.16686,1.16665,1.16686,55599999.0
2007-02-14 11:09:00,1.1668,1.16683,1.16678,1.16683,70100000.0
2007-02-14 11:10:00,1.16688,1.167,1.16688,1.16698,72700002.0
2007-02-14 11:11:00,1.16701,1.16715,1.16701,1.16715,190800000.0
2007-02-14 11:12:00,1.16711,1.16723,1.16711,1.16719,154800000.0
2007-02-14 11:13:00,1.16717,1.16717,1.16709,1.1671,94200002.0
2007-02-14 11:14:00,1.16714,1.16727,1.16709,1.16709,31700000.0
2007-02-14 11:15:00,1.16715,1.16734,1.16715,1.1673,68000000.0
2007-02-14 11:16:00,1.16728,1.16728,1.16706,1.16711,130499999.0
2007-02-14 11:17:00,1.16703,1.16703,1.16691,1.16691,41699999.0
2007-02-14 11:18:00,1.16682,1.16691,1.16675,1.16675,64499999.0
2007-02-14 11:19:00,1.16667,1.16687,1.16667,1.1668,81400000.0
2007-02-14 11:20:00,1.16693,1.16701,1.16692,1.16692,159800002.0
2007-02-14 11:21:00,1.16698,1.16698,1.16686,1.16686,26900000.0
2007-02-14 11:22:00,1.16694,1.16696,1.16694,1.16696,14300000.0
2007-02-14 11:23:00,1.16697,1.1671,1.16689,1.1671,118300002.0
2007-02-14 11:24:00,1.16705,1.16711,1.16705,1.16708,43200002.0
2007-02-14 11:25:00,1.16712,1.16721,1.16707,1.16711,97400000.0
2007-02-14 11:26:00,1.1671,1.16715,1.1671,1.16715,66999999.0
2007-02-14 11:27:00,1.1671,1.1671,1.167,1.1671,117099999.0
2007-02-14 11:28:00,1.16708,1.16719,1.16708,1.16718,88000001.0
2007-02-14 11:29:00,1.16714,1.16726,1.16714,1.16719,39700001.0
2007-02-14 11:30:00,1.16726,1.16726,1.16715,1.1672,79200001.0
2007-02-14 11:31:00,1.16721,1.16733,1.16721,1.16733,79100001.0
2007-02-14 11:32:00,1.16729,1.1673,1.16719,1.16725,154900001.0
2007-02-14 11:33:00,1.1672,1.16733,1.1672,1.16733,85999999.0
2007-02-14 11:34:00,1.16729,1.1673,1.16717,1.16722,108500000.0
2007-02-14 11:35:00,1.1672,1.16723,1.16712,1.16715,176900000.0
2007-02-14 11:36:00,1.16715,1.16725,1.16715,1.16715,68900000.0
2007-02-14 11:37:00,1.16721,1.16735,1.16721,1.16727,59100001.0
2007-02-14 11:38:00,1.16725,1.16734,1.16724,1.16734,86800000.0
2007-02-14 11:39:00,1.1672,1.16723,1.16715,1.16722,81899999.0
2007-02-14 11:40:00,1.16716,1.16719,1.16708,1.16712,169999998.0
2007-02-14 11:41:00,1.16715,1.16715,1.16702,1.16708,114800000.0
2007-02-14 11:42:00,1.16712,1.16723,1.16706,1.16706,192399999.0
2007-02-14 11:43:00,1.16713,1.1672,1.16712,1.16714,47600000.0
2007-02-14 11:44:00,1.16689,1.16703,1.16683,1.16683,72800000.0
2007-02-14 11:45:00,1.1669,1.16706,1.1669,1.16706,28200000.0
2007-02-14 11:46:00,1.16711,1.16711,1.16684,1.1669,115199998.0
2007-02-14 11:47:00,1.16672,1.16686,1.1667,1.16674,242300002.0
2007-02-14 11:48:00,1.16679,1.16684,1.16646,1.16671,159700001.0
2007-02-14 11:49:00,1.16679,1.16683,1.16675,1.16675,36900000.0
2007-02-14 11:50:00,1.16681,1.16686,1.16671,1.16675,77500000.0
2007-02-14 11:51:00,1.1667,1.1667,1.16649,1.16649,78600001.0
2007-02-14 11:52:00,1.16653,1.16661,1.16642,1.16642,147900001.0
2007-02-14 11:53:00,1.16644,1.16654,1.16643,1.16649,116399999.0
2007-02-14 11:54:00,1.16664,1.16669,1.16649,1.16669,128400000.0
2007-02-14 11:55:00,1.16687,1.16687,1.16671,1.16673,133200000.0
2007-02-14 11:56:00,1.16666,1.16667,1.16657,1.16662,73800002.0
2007-02-14 11:57:00,1.16658,1.16663,1.16621,1.16621,178700001.0
2007-02-14 11:58:00,1.16627,1.16627,1.16613,1.16615,90900001.0
2007-02-14 11:59:00,1.16624,1.16638,1.16624,1.16626,67000000.0
2007-02-14 12:00:00,1.16637,1.16637,1.16628,1.16632,17500000.0
2007-02-14 12:01:00,1.1663,1.1663,1.16614,1.16614,101999998.0
2007-02-14 12:02:00,1.16612,1.16613,1.16607,1.1661,113200001.0
2007-02-14 12:03:00,1.16611,1.16615,1.16611,1.16611,42800000.0
2007-02-14 12:04:00,1.16617,1.16617,1.16597,1.16599,62200000.0
2007-02-14 12:05:00,1.166,1.16608,1.16596,1.16596,49800000.0
2007-02-14 12:06:00,1.16606,1.16608,1.16596,1.16596,28800000.0
2007-02-14 12:07:00,1.16601,1.1661,1.16598,1.16601,139600002.0
2007-02-14 12:08:00,1.16599,1.16612,1.16593,1.16612,110300003.0
2007-02-14 12:09:00,1.16596,1.16596,1.16583,1.16591,101400000.0
2007-02-14 12:10:00,1.16591,1.16596,1.16582,1.16596,114599999.0
2007-02-14 12:11:00,1.1659,1.16597,1.1659,1.16593,181799999.0
2007-02-14 12:12:00,1.16588,1.16601,1.16582,1.16594,184499997.0
2007-02-14 12:13:00,1.16595,1.16629,1.16595,1.16617,118800001.0
2007-02-14 12:14:00,1.16616,1.16631,1.16606,1.16622,180400002.0
2007-02-14 12:15:00,1.16612,1.16622,1.16606,1.16616,52400000.0
2007-02-14 12:16:00,1.16619,1.16637,1.16619,1.16637,61399999.0
2007-02-14 12:17:00,1.16643,1.16655,1.16642,1.16654,116999998.0
2007-02-14 12:18:00,1.16665,1.16682,1.16665,1.16675,64100000.0
2007-02-14 12:19:00,1.16687,1.1669,1.16686,1.16686,101700002.0
2007-02-14 12:20:00,1.16687,1.16696,1.16684,1.16685,110599999.0
2007-02-14 12:21:00,1.16685,1.16695,1.16677,1.16677,166900002.0
2007-02-14 12:22:00,1.16683,1.1669,1.16679,1.1669,53999998.0
2007-02-14 12:23:00,1.16693,1.16693,1.16681,1.16685,50300000.0
2007-02-14 12:24:00,1.16687,1.16706,1.16687,1.16697,201500005.0
2007-02-14 12:25:00,1.16685,1.16693,1.16679,1.16693,85499999.0
2007-02-14 12:26:00,1.16698,1.16702,1.16691,1.16695,86499999.0
2007-02-14 12:27:00,1.16697,1.16708,1.1669,1.16708,103900001.0
2007-02-14 12:28:00,1.167,1.167,1.16691,1.16699,92600000.0
2007-02-14 12:29:00,1.16692,1.16693,1.16687,1.16688,106500000.0
2007-02-14 12:30:00,1.16679,1.16686,1.16679,1.16686,66700001.0
2007-02-14 12:31:00,1.16685,1.16698,1.16685,1.16698,107600000.0
2007-02-14 12:32:00,1.16683,1.16688,1.16676,1.16681,110800001.0
2007-02-14 12:33:00,1.16681,1.16688,1.16676,1.16688,42000000.0
2007-02-14 12:34:00,1.16697,1.16708,1.16682,1.16682,92000002.0
2007-02-14 12:35:00,1.16691,1.16691,1.16673,1.16673,31200000.0
2007-02-14 12:36:00,1.16698,1.16704,1.16698,1.16704,37200000.0
2007-02-14 12:37:00,1.16706,1.16707,1.16691,1.16705,217500002.0
2007-02-14 12:38:00,1.16715,1.16734,1.16708,1.16734,109300001.0
2007-02-14 12:39:00,1.16748,1.16751,1.16741,1.16743,117100002.0
2007-02-14 12:40:00,1.1675,1.16768,1.16747,1.16768,195100001.0
2007-02-14 12:41:00,1.16774,1.16797,1.16774,1.16797,143800002.0
2007-02-14 12:42:00,1.16809,1.16818,1.16804,1.16818,107000000.0
2007-02-14 12:43:00,1.16821,1.1685,1.16821,1.16843,88000001.0
2007-02-14 12:44:00,1.16847,1.16849,1.16837,1.16843,90400000.0
2007-02-14 12:45:00,1.16836,1.16843,1.16818,1.16825,231000002.0
2007-02-14 12:46:00,1.16827,1.16827,1.16817,1.16826,136300000.0
2007-02-14 12:47:00,1.16817,1.16817,1.16807,1.16807,48700000.0
2007-02-14 12:48:00,1.16802,1.16809,1.16789,1.168,71800000.0
2007-02-14 12:49:00,1.1679,1.1679,1.16762,1.16762,58399999.0
2007-02-14 12:50:00,1.16765,1.16782,1.16765,1.16782,65099999.0
2007-02-14 12:51:00,1.16779,1.16785,1.16775,1.16782,57100000.0
2007-02-14 12:52:00,1.16778,1.1678,1.16775,1.1678,8000000.0
2007-02-14 12:53:00,1.16782,1.16788,1.16765,1.16765,89300002.0
2007-02-14 12:54:00,1.16759,1.16769,1.16752,1.1676,65100000.0
2007-02-14 12:55:00,1.16738,1.16746,1.16727,1.16727,74699999.0
2007-02-14 12:56:00,1.16735,1.16747,1.16735,1.16744,131299997.0
2007-02-14 12:57:00,1.1675,1.16755,1.16746,1.16751,100799998.0
2007-02-14 12:58:00,1.16753,1.16756,1.16751,1.16754,77800000.0
2007-02-14 12:59:00,1.1675,1.1676,1.16748,1.1676,100399997.0
2007-02-14 13:00:00,1.16747,1.16747,1.16727,1.16741,114299999.0
2007-02-14 13:01:00,1.16762,1.16775,1.16759,1.16775,54600000.0
2007-02-14 13:02:00,1.16765,1.16781,1.16765,1.16774,145799998.0
2007-02-14 13:03:00,1.16784,1.16786,1.16776,1.16776,102000002.0
2007-02-14 13:04:00,1.1678,1.16789,1.16777,1.16786,83799998.0
2007-02-14 13:05:00,1.16798,1.16814,1.16797,1.16804,110600003.0
2007-02-14 13:06:00,1.16808,1.16828,1.16806,1.16821,106100000.0
2007-02-14 13:07:00,1.16827,1.16827,1.16818,1.16818,147200001.0
2007-02-14 13:08:00,1.16825,1.1683,1.1682,1.16825,195100000.0
2007-02-14 13:09:00,1.16832,1.1684,1.16829,1.16835,162500001.0
2007-02-14 13:10:00,1.16826,1.16826,1.16817,1.16823,54800000.0
2007-02-14 13:11:00,1.16827,1.16827,1.1682,1.1682,65800000.0
2007-02-14 13:12:00,1.16783,1.16805,1.16759,1.16759,253300003.0
2007-02-14 13:13:00,1.16824,1.16833,1.16824,1.16833,3200000.0
2007-02-14 13:14:00,1.16846,1.16859,1.16846,1.16859,9900000.0
2007-02-14 13:15:00,1.16851,1.16868,1.16851,1.16866,64100000.0
2007-02-14 13:16:00,1.16858,1.1686,1.16841,1.16853,104499998.0
2007-02-14 13:17:00,1.16857,1.16865,1.16848,1.16848,87100002.0
2007-02-14 13:18:00,1.16846,1.16846,1.1683,1.16842,176399998.0
2007-02-14 13:19:00,1.16848,1.16849,1.16833,1.16835,141299999.0
2007-02-14 13:20:00,1.16838,1.16845,1.16835,1.1684,111200003.0
2007-02-14 13:21:00,1.16828,1.16828,1.16822,1.16822,43200002.0
2007-02-14 13:22:00,1.16804,1.16823,1.16804,1.16823,163100000.0
2007-02-14 13:23:00,1.16832,1.16843,1.1683,1.1684,139900000.0
2007-02-14 13:24:00,1.16845,1.16853,1.16839,1.16853,97700002.0
2007-02-14 13:25:00,1.16849,1.16868,1.16847,1.16868,76800000.0
2007-02-14 13:26:00,1.16866,1.16867,1.16858,1.16858,40100000.0
2007-02-14 13:27:00,1.16858,1.16863,1.16851,1.16863,129500001.0
2007-02-14 13:28:00,1.16863,1.16863,1.16856,1.16856,23900000.0
2007-02-14 13:29:00,1.16862,1.16872,1.1686,1.16861,109999998.0
2007-02-14 13:30:00,1.16866,1.16874,1.16862,1.16866,121200001.0
2007-02-14 13:31:00,1.16865,1.16876,1.16865,1.16865,41500001.0
2007-02-14 13:32:00,1.1687,1.16875,1.1686,1.16863,120099999.0
2007-02-14 13:33:00,1.16867,1.16872,1.16856,1.16861,58200001.0
2007-02-14 13:34:00,1.1686,1.1686,1.1686,1.1686,3300000.0
2007-02-14 13:35:00,1.16861,1.1687,1.16854,1.16867,179899999.0
2007-02-14 13:36:00,1.1686,1.16865,1.1686,1.16865,112400000.0
2007-02-14 13:37:00,1.16863,1.16863,1.16854,1.16854,39900002.0
2007-02-14 13:38:00,1.16852,1.16858,1.16852,1.16855,86800001.0
2007-02-14 13:39:00,1.16855,1.16855,1.16855,1.16855,8200000.0
2007-02-14 13:40:00,1.16852,1.16852,1.16844,1.1685,129600002.0
2007-02-14 13:41:00,1.16842,1.16853,1.1684,1.16842,96200001.0
2007-02-14 13:42:00,1.16847,1.16847,1.16833,1.16838,161800004.0
2007-02-14 13:43:00,1.16852,1.16854,1.16841,1.16841,35300000.0
2007-02-14 13:44:00,1.16843,1.16845,1.16837,1.16837,27200000.0
2007-02-14 13:45:00,1.1684,1.16857,1.1684,1.16857,62900001.0
2007-02-14 13:46:00,1.16855,1.16859,1.16833,1.16836,68900001.0
2007-02-14 13:47:00,1.1684,1.16848,1.16839,1.16848,116200001.0
2007-02-14 13:48:00,1.16852,1.16852,1.16848,1.16849,76899999.0
2007-02-14 13:49:00,1.16857,1.16859,1.16857,1.16857,3600000.0
2007-02-14 13:50:00,1.16863,1.16863,1.16852,1.16856,148300001.0
2007-02-14 13:51:00,1.16857,1.16858,1.16851,1.16851,62800000.0
2007-02-14 13:52:00,1.16852,1.16857,1.16847,1.16857,50300000.0
2007-02-14 13:53:00,1.16856,1.16857,1.16851,1.16853,130000003.0
2007-02-14 13:54:00,1.16855,1.1686,1.16855,1.1686,21600000.0
2007-02-14 13:55:00,1.16855,1.16858,1.16855,1.16858,71100001.0
2007-02-14 13:56:00,1.16855,1.16863,1.16854,1.1686,87300000.0
2007-02-14 13:57:00,1.16855,1.16865,1.1684,1.1686,81800001.0
2007-02-14 13:58:00,1.16858,1.16858,1.16847,1.16858,119100000.0
2007-02-14 13:59:00,1.16855,1.16865,1.16855,1.1686,20800000.0
2007-02-14 14:00:00,1.16855,1.16865,1.16855,1.16862,47600001.0
2007-02-14 14:01:00,1.16848,1.16848,1.16837,1.16842,86500001.0
2007-02-14 14:02:00,1.16838,1.16838,1.16836,1.16838,27900000.0
2007-02-14 14:03:00,1.1683,1.16835,1.16825,1.16835,107199998.0
2007-02-14 14:04:00,1.16823,1.16833,1.16823,1.16828,133100002.0
2007-02-14 14:05:00,1.16813,1.16828,1.16811,1.16828,52300000.0
2007-02-14 14:06:00,1.16829,1.16837,1.16813,1.16813,112700001.0
2007-02-14 14:07:00,1.16807,1.16843,1.16805,1.16843,55900001.0
2007-02-14 14:08:00,1.16847,1.16847,1.1684,1.1684,44700002.0
2007-02-14 14:09:00,1.16832,1.16836,1.16819,1.16828,167800004.0
2007-02-14 14:10:00,1.16841,1.16843,1.16827,1.16838,154699999.0
2007-02-14 14:11:00,1.16836,1.16836,1.16818,1.16828,99000002.0
2007-02-14 14:12:00,1.16828,1.16831,1.1682,1.16825,89400001.0
2007-02-14 14:13:00,1.16823,1.16839,1.16823,1.16839,68699999.0
2007-02-14 14:14:00,1.16839,1.16847,1.16836,1.16839,105499999.0
2007-02-14 14:15:00,1.1684,1.1685,1.16837,1.16837,118399999.0
2007-02-14 14:16:00,1.1684,1.1684,1.1684,1.1684,9600000.0
2007-02-14 14:17:00,1.16841,1.16841,1.16826,1.1683,128300000.0
2007-02-14 14:18:00,1.16836,1.1684,1.16834,1.16834,111000003.0
2007-02-14 14:19:00,1.16831,1.16832,1.16819,1.16832,81100001.0
2007-02-14 14:20:00,1.16827,1.16831,1.16816,1.16822,82100000.0
2007-02-14 14:21:00,1.16826,1.16833,1.16825,1.16825,117200000.0
2007-02-14 14:22:00,1.16819,1.16823,1.16814,1.16815,89500001.0
2007-02-14 14:23:00,1.16822,1.16825,1.16815,1.16815,104200000.0
2007-02-14 14:24:00,1.16822,1.16827,1.16819,1.16822,73800001.0
2007-02-14 14:25:00,1.16809,1.16811,1.16809,1.16811,12000000.0
2007-02-14 14:26:00,1.16811,1.16831,1.16811,1.16831,24499999.0
2007-02-14 14:27:00,1.16847,1.16859,1.16843,1.16851,68400000.0
2007-02-14 14:28:00,1.16849,1.16853,1.16848,1.16853,100599999.0
2007-02-14 14:29:00,1.16838,1.16844,1.16838,1.16841,8000000.0
2007-02-14 14:30:00,1.16838,1.16838,1.16835,1.16835,19300000.0
2007-02-14 14:31:00,1.16838,1.16846,1.16832,1.16832,90300000.0
2007-02-14 14:32:00,1.16833,1.1684,1.16833,1.1684,39600000.0
2007-02-14 14:33:00,1.16839,1.16845,1.16837,1.16837,38600000.0
2007-02-14 14:34:00,1.16833,1.16846,1.16833,1.16841,47300002.0
2007-02-14 14:35:00,1.16838,1.16848,1.16835,1.16835,61100001.0
2007-02-14 14:36:00,1.16843,1.16843,1.16831,1.16837,107400002.0
2007-02-14 14:37:00,1.16843,1.16848,1.1683,1.16846,96900000.0
2007-02-14 14:38:00,1.16852,1.16853,1.16843,1.1685,153899998.0
2007-02-14 14:39:00,1.16846,1.16846,1.16829,1.16837,105800001.0
2007-02-14 14:40:00,1.16839,1.16849,1.16834,1.16834,87600003.0
2007-02-14 14:41:00,1.16825,1.16836,1.16823,1.16823,67400000.0
2007-02-14 14:42:00,1.16822,1.16822,1.16802,1.16806,95499999.0
2007-02-14 14:43:00,1.16796,1.16796,1.16769,1.16779,65000000.0
2007-02-14 14:44:00,1.16771,1.16771,1.16764,1.16764,14400000.0
2007-02-14 14:45:00,1.16758,1.16761,1.16747,1.16757,124599997.0
2007-02-14 14:46:00,1.16758,1.16774,1.16758,1.16774,113000004.0
2007-02-14 14:47:00,1.16773,1.16773,1.16772,1.16772,37200001.0
2007-02-14 14:48:00,1.16767,1.16769,1.16757,1.1676,107400000.0
2007-02-14 14:49:00,1.1677,1.1677,1.1676,1.16762,163900002.0
2007-02-14 14:50:00,1.16743,1.16773,1.16729,1.16749,140700001.0
2007-02-14 14:51:00,1.16757,1.16771,1.16757,1.16761,127700002.0
2007-02-14 14:52:00,1.16765,1.16765,1.16755,1.16755,66500002.0
2007-02-14 14:53:00,1.16756,1.1676,1.16756,1.16758,77900000.0
2007-02-14 14:54:00,1.16749,1.16766,1.16749,1.1676,81200000.0
2007-02-14 14:55:00,1.16765,1.16765,1.1675,1.16758,211700002.0
2007-02-14 14:56:00,1.16752,1.16758,1.16737,1.16737,57600002.0
2007-02-14 14:57:00,1.16728,1.16746,1.16725,1.16735,130400000.0
2007-02-14 14:58:00,1.16737,1.16737,1.16728,1.16729,120199999.0
2007-02-14 14:59:00,1.16738,1.16738,1.16725,1.16737,120499998.0
2007-02-14 15:00:00,1.16742,1.16742,1.16732,1.16732,71300000.0
2007-02-14 15:01:00,1.16724,1.16752,1.16724,1.1675,76900001.0
2007-02-14 15:02:00,1.16757,1.16763,1.16749,1.16763,169899998.0
2007-02-14 15:03:00,1.16765,1.16779,1.16765,1.16774,162200000.0
2007-02-14 15:04:00,1.16764,1.16764,1.16736,1.1674,49800000.0
2007-02-14 15:05:00,1.16748,1.16761,1.16748,1.16754,60000002.0
2007-02-14 15:06:00,1.16755,1.16759,1.16755,1.16759,142499998.0
2007-02-14 15:07:00,1.1673,1.16754,1.16695,1.16729,157400002.0
2007-02-14 15:08:00,1.16757,1.16774,1.16757,1.16765,78399999.0
2007-02-14 15:09:00,1.16767,1.16767,1.16763,1.16763,32000000.0
2007-02-14 15:10:00,1.1676,1.1676,1.16751,1.16753,110999999.0
2007-02-14 15:11:00,1.16758,1.16762,1.16748,1.16762,73000001.0
2007-02-14 15:12:00,1.16761,1.16761,1.16734,1.16734,28200000.0
2007-02-14 15:13:00,1.16725,1.1674,1.1672,1.1673,97900000.0
2007-02-14 15:14:00,1.16724,1.16724,1.1671,1.1671,40000000.0
2007-02-14 15:15:00,1.16708,1.16708,1.16674,1.16679,28500000.0
2007-02-14 15:16:00,1.16683,1.16683,1.16676,1.16678,89400002.0
2007-02-14 15:17:00,1.16677,1.16692,1.1667,1.16676,115300003.0
2007-02-14 15:18:00,1.16682,1.16689,1.16674,1.16674,61700000.0
2007-02-14 15:19:00,1.16678,1.16686,1.16673,1.16673,101000001.0
2007-02-14 15:20:00,1.16672,1.16694,1.16672,1.16694,64899999.0
2007-02-14 15:21:00,1.16687,1.16702,1.16687,1.16688,124799998.0
2007-02-14 15:22:00,1.16692,1.16698,1.1668,1.16687,139900004.0
2007-02-14 15:23:00,1.16683,1.16689,1.1668,1.1668,29800000.0
2007-02-14 15:24:00,1.16686,1.16686,1.16667,1.16669,105499997.0
2007-02-14 15:25:00,1.16661,1.16661,1.16657,1.16657,143600000.0
2007-02-14 15:26:00,1.16663,1.16672,1.1666,1.16665,57500001.0
2007-02-14 15:27:00,1.16667,1.16671,1.16663,1.16663,107000000.0
2007-02-14 15:28:00,1.16664,1.16674,1.16653,1.1666,81599999.0
2007-02-14 15:29:00,1.16663,1.16663,1.16629,1.16663,117899999.0
2007-02-14 15:30:00,1.1665,1.16702,1.16628,1.16642,92900000.0
2007-02-14 15:31:00,1.16636,1.16652,1.16621,1.16623,156100001.0
2007-02-14 15:32:00,1.16612,1.16624,1.16597,1.1661,129600001.0
2007-02-14 15:33:00,1.16625,1.16653,1.16625,1.16653,76399999.0
2007-02-14 15:34:00,1.16661,1.1667,1.16651,1.1667,78699999.0
2007-02-14 15:35:00,1.16666,1.1667,1.16661,1.16663,98299999.0
2007-02-14 15:36:00,1.16651,1.16664,1.16651,1.16656,121800001.0
2007-02-14 15:37:00,1.16657,1.1666,1.1664,1.16659,161300004.0
2007-02-14 15:38:00,1.16658,1.16665,1.16653,1.1666,113900001.0
2007-02-14 15:39:00,1.16669,1.16702,1.16669,1.16702,108100002.0
2007-02-14 15:40:00,1.16709,1.16785,1.16709,1.16782,86000000.0
2007-02-14 15:41:00,1.16785,1.16796,1.16785,1.16786,109199999.0
2007-02-14 15:42:00,1.16774,1.16777,1.16768,1.16768,44600000.0
2007-02-14 15:43:00,1.16771,1.16798,1.16762,1.16798,187899999.0
2007-02-14 15:44:00,1.16803,1.1681,1.16775,1.16775,37300000.0
2007-02-14 15:45:00,1.16778,1.16789,1.16764,1.1677,112600001.0
2007-02-14 15:46:00,1.16757,1.16774,1.16753,1.16757,104000000.0
2007-02-14 15:47:00,1.16743,1.16743,1.16723,1.16723,114600001.0
2007-02-14 15:48:00,1.16725,1.16732,1.16713,1.16713,151100001.0
2007-02-14 15:49:00,1.16732,1.16743,1.16724,1.1674,63800000.0
2007-02-14 15:50:00,1.16741,1.16741,1.16734,1.16734,53500000.0
2007-02-14 15:51:00,1.16718,1.16718,1.16717,1.16717,13000000.0
2007-02-14 15:52:00,1.16704,1.16716,1.167,1.16712,80600000.0
2007-02-14 15:53:00,1.16711,1.16711,1.16688,1.16688,171099999.0
2007-02-14 15:54:00,1.16692,1.16695,1.16688,1.16688,69700001.0
2007-02-14 15:55:00,1.1669,1.16698,1.16684,1.1669,115200002.0
2007-02-14 15:56:00,1.16693,1.16701,1.16687,1.16698,141599999.0
2007-02-14 15:57:00,1.16697,1.167,1.16677,1.16677,107199999.0
2007-02-14 15:58:00,1.16685,1.16721,1.16685,1.16721,60000000.0
2007-02-14 15:59:00,1.16746,1.16799,1.16746,1.1679,91599997.0
2007-02-14 16:00:00,1.16782,1.16782,1.16758,1.16761,155800003.0
2007-02-14 16:01:00,1.1676,1.1676,1.16754,1.1676,110500003.0
2007-02-14 16:02:00,1.1675,1.16753,1.16739,1.1674,133699999.0
2007-02-14 16:03:00,1.16727,1.16756,1.16727,1.16745,46100000.0
2007-02-14 16:04:00,1.16741,1.16748,1.16723,1.16723,114800002.0
2007-02-14 16:05:00,1.16735,1.16735,1.16735,1.16735,48900002.0
2007-02-14 16:06:00,1.16747,1.16749,1.16732,1.16732,113600001.0
2007-02-14 16:07:00,1.1674,1.16744,1.16733,1.16733,66800001.0
2007-02-14 16:08:00,1.16732,1.16742,1.16731,1.16742,158099995.0
2007-02-14 16:09:00,1.16738,1.16742,1.16735,1.1674,127900002.0
2007-02-14 16:10:00,1.16737,1.16737,1.16713,1.16723,144300002.0
2007-02-14 16:11:00,1.16734,1.16735,1.16708,1.16728,122700002.0
2007-02-14 16:12:00,1.16729,1.16729,1.16726,1.16726,51000000.0
2007-02-14 16:13:00,1.16728,1.16728,1.16722,1.16726,67799998.0
2007-02-14 16:14:00,1.1672,1.16723,1.16712,1.1672,52100000.0
2007-02-14 16:15:00,1.16711,1.16717,1.16708,1.16713,123400001.0
2007-02-14 16:16:00,1.16714,1.16718,1.16708,1.16718,65200000.0
2007-02-14 16:17:00,1.16697,1.16697,1.16684,1.16685,123500000.0
2007-02-14 16:18:00,1.16692,1.16693,1.16683,1.16686,77200000.0
2007-02-14 16:19:00,1.16692,1.167,1.16686,1.167,143699999.0
2007-02-14 16:20:00,1.16706,1.1671,1.16706,1.16708,82200000.0
2007-02-14 16:21:00,1.16701,1.16709,1.16695,1.16699,96900000.0
2007-02-14 16:22:00,1.16705,1.16714,1.16694,1.16704,31100000.0
2007-02-14 16:23:00,1.16723,1.16728,1.16717,1.16717,140800002.0
2007-02-14 16:24:00,1.16723,1.16735,1.16716,1.16716,91300000.0
2007-02-14 16:25:00,1.1671,1.1671,1.16694,1.16699,33400000.0
2007-02-14 16:26:00,1.16692,1.167,1.16689,1.16695,208300004.0
2007-02-14 16:27:00,1.167,1.1671,1.16697,1.167,69500000.0
2007-02-14 16:28:00,1.16692,1.16715,1.16692,1.16713,41600000.0
2007-02-14 16:29:00,1.16712,1.16712,1.16707,1.1671,74699999.0
2007-02-14 16:30:00,1.16715,1.16715,1.16698,1.167,36599999.0
2007-02-14 16:31:00,1.16692,1.16702,1.1669,1.1669,125700000.0
2007-02-14 16:32:00,1.1668,1.1669,1.16674,1.1668,103000001.0
2007-02-14 16:33:00,1.16673,1.16678,1.16673,1.16677,14600000.0
2007-02-14 16:34:00,1.16679,1.16696,1.16679,1.16681,51100000.0
2007-02-14 16:35:00,1.16688,1.16688,1.16675,1.16675,78699998.0
2007-02-14 16:36:00,1.1666,1.16678,1.1666,1.16669,111500001.0
2007-02-14 16:37:00,1.1667,1.1667,1.16663,1.16663,33100000.0
2007-02-14 16:38:00,1.16662,1.16673,1.16659,1.16659,234300005.0
2007-02-14 16:39:00,1.16662,1.16673,1.16661,1.16668,69000000.0
2007-02-14 16:40:00,1.16667,1.16683,1.16667,1.16682,98299999.0
2007-02-14 16:41:00,1.16674,1.16682,1.16674,1.16679,68700000.0
2007-02-14 16:42:00,1.16688,1.16688,1.16678,1.16678,24000000.0
2007-02-14 16:43:00,1.1667,1.16674,1.16656,1.16671,109500000.0
2007-02-14 16:44:00,1.16668,1.16668,1.16641,1.1665,33300000.0
2007-02-14 16:45:00,1.16659,1.16668,1.16659,1.16668,35100000.0
2007-02-14 16:46:00,1.16671,1.16684,1.16671,1.1668,57700000.0
2007-02-14 16:47:00,1.16683,1.16683,1.16673,1.16681,176300000.0
2007-02-14 16:48:00,1.16675,1.16683,1.16674,1.16683,71400001.0
2007-02-14 16:49:00,1.16682,1.16689,1.1668,1.16687,160699996.0
2007-02-14 16:50:00,1.16677,1.16688,1.16663,1.16663,111900000.0
2007-02-14 16:51:00,1.16664,1.16664,1.1664,1.1664,73900002.0
2007-02-14 16:52:00,1.16624,1.16629,1.16624,1.16629,19300000.0
2007-02-14 16:53:00,1.16622,1.16623,1.16602,1.16605,61800001.0
2007-02-14 16:54:00,1.1662,1.16645,1.1662,1.16645,78700000.0
2007-02-14 16:55:00,1.16644,1.16653,1.16644,1.16648,34799999.0
2007-02-14 16:56:00,1.16648,1.16648,1.16644,1.16647,97300001.0
2007-02-14 16:57:00,1.16643,1.16643,1.16635,1.16635,67300000.0
2007-02-14 16:58:00,1.16635,1.16637,1.16629,1.16637,115899999.0
2007-02-14 16:59:00,1.1663,1.16648,1.1663,1.16648,78600000.0
2007-02-14 17:00:00,1.16649,1.16655,1.1663,1.16655,159600002.0
2007-02-14 17:01:00,1.16638,1.16638,1.16629,1.16629,19099999.0
2007-02-14 17:02:00,1.16609,1.16609,1.16579,1.16579,48899999.0
2007-02-14 17:03:00,1.16568,1.16568,1.16512,1.16517,126999997.0
2007-02-14 17:04:00,1.16509,1.16526,1.16509,1.16524,99900001.0
2007-02-14 17:05:00,1.16541,1.16549,1.16541,1.16549,28400000.0
2007-02-14 17:06:00,1.16564,1.16576,1.1654,1.1654,121600002.0
2007-02-14 17:07:00,1.16536,1.16536,1.16521,1.16521,22099999.0
2007-02-14 17:08:00,1.16515,1.16543,1.16515,1.16543,143900000.0
2007-02-14 17:09:00,1.16544,1.16563,1.16535,1.16559,84600000.0
2007-02-14 17:10:00,1.16565,1.1658,1.1656,1.1658,123799999.0
2007-02-14 17:11:00,1.16569,1.16585,1.16565,1.16585,77500001.0
2007-02-14 17:12:00,1.16577,1.1658,1.16566,1.16568,36999999.0
2007-02-14 17:13:00,1.16564,1.16569,1.16558,1.16558,89399999.0
2007-02-14 17:14:00,1.1655,1.16572,1.1655,1.16572,53199999.0
2007-02-14 17:15:00,1.16557,1.16557,1.16537,1.16542,123800002.0
2007-02-14 17:16:00,1.16535,1.16535,1.1653,1.16533,100500000.0
2007-02-14 17:17:00,1.16538,1.16538,1.16528,1.16528,106700001.0
2007-02-14 17:18:00,1.1653,1.16535,1.16515,1.16515,15600000.0
2007-02-14 17:19:00,1.16515,1.1652,1.16496,1.165,72700000.0
2007-02-14 17:20:00,1.16486,1.16487,1.1645,1.1645,157700000.0
2007-02-14 17:21:00,1.16438,1.1645,1.16435,1.16447,95300002.0
2007-02-14 17:22:00,1.16452,1.16459,1.16439,1.16453,63200001.0
2007-02-14 17:23:00,1.1646,1.16466,1.16457,1.16457,130300003.0
2007-02-14 17:24:00,1.16468,1.16468,1.16459,1.16459,29300000.0
2007-02-14 17:25:00,1.16455,1.16467,1.16455,1.16467,62500002.0
2007-02-14 17:26:00,1.16471,1.16493,1.16461,1.16493,228000003.0
2007-02-14 17:27:00,1.16502,1.16506,1.16487,1.16504,92499999.0
2007-02-14 17:28:00,1.16492,1.16492,1.16484,1.1649,102800001.0
2007-02-14 17:29:00,1.16488,1.16496,1.16488,1.16495,34600000.0
2007-02-14 17:30:00,1.16495,1.16515,1.16492,1.16513,115700000.0
2007-02-14 17:31:00,1.16507,1.16521,1.16507,1.16507,76800000.0
2007-02-14 17:32:00,1.16517,1.16566,1.16517,1.16566,103900001.0
2007-02-14 17:33:00,1.16569,1.16569,1.16561,1.16561,3300000.0
2007-02-14 17:34:00,1.16553,1.16553,1.16538,1.16538,32900000.0
2007-02-14 17:35:00,1.16531,1.16548,1.16531,1.16535,65200000.0
2007-02-14 17:36:00,1.16526,1.16531,1.16512,1.16531,203100000.0
2007-02-14 17:37:00,1.16539,1.16557,1.16539,1.16545,54100000.0
2007-02-14 17:38:00,1.16539,1.16544,1.16527,1.16531,80200000.0
2007-02-14 17:39:00,1.1653,1.1653,1.16508,1.16508,59999999.0
2007-02-14 17:40:00,1.16524,1.16535,1.16516,1.16535,39900000.0
2007-02-14 17:41:00,1.16533,1.16541,1.16533,1.16534,108000001.0
2007-02-14 17:42:00,1.16533,1.16559,1.16526,1.16555,125000003.0
2007-02-14 17:43:00,1.16555,1.16555,1.16538,1.16549,90500002.0
2007-02-14 17:44:00,1.16547,1.16555,1.16542,1.16555,98900000.0
2007-02-14 17:45:00,1.16554,1.16556,1.16554,1.16556,11200000.0
2007-02-14 17:46:00,1.16554,1.16554,1.1653,1.1653,71300001.0
2007-02-14 17:47:00,1.16533,1.16533,1.16533,1.16533,9800000.0
2007-02-14 17:48:00,1.16524,1.16536,1.16524,1.16525,105499999.0
2007-02-14 17:49:00,1.16532,1.16544,1.16529,1.16542,82800000.0
2007-02-14 17:50:00,1.16545,1.16556,1.16544,1.16544,95200000.0
2007-02-14 17:51:00,1.16561,1.1657,1.16559,1.1657,120400002.0
2007-02-14 17:52:00,1.16566,1.16583,1.16566,1.16566,136499998.0
2007-02-14 17:53:00,1.16561,1.16568,1.16561,1.16564,141400002.0
2007-02-14 17:54:00,1.16569,1.16577,1.16564,1.16577,76700000.0
2007-02-14 17:55:00,1.16574,1.16574,1.16565,1.1657,88700000.0
2007-02-14 17:56:00,1.16566,1.16594,1.1656,1.16584,122300002.0
2007-02-14 17:57:00,1.16599,1.16614,1.16599,1.16609,92799999.0
2007-02-14 17:58:00,1.16609,1.16612,1.166,1.16608,195300004.0
2007-02-14 17:59:00,1.16611,1.16706,1.16611,1.16706,91100002.0
2007-02-14 18:00:00,1.16706,1.16706,1.16655,1.16658,70599999.0
2007-02-14 18:01:00,1.16653,1.16667,1.16653,1.16661,637499996.0
2007-02-14 18:02:00,1.16667,1.1669,1.16663,1.16676,688600003.0
2007-02-14 18:03:00,1.16681,1.16714,1.16681,1.16714,751700002.0
2007-02-14 18:04:00,1.16725,1.1675,1.16725,1.1673,914300002.0
2007-02-14 18:05:00,1.16725,1.16725,1.16697,1.16697,929999996.0
2007-02-14 18:06:00,1.16694,1.16709,1.16691,1.16694,613300004.0
2007-02-14 18:07:00,1.16689,1.16696,1.16677,1.1668,1184900014.0
2007-02-14 18:08:00,1.16682,1.16705,1.16682,1.167,1191400001.0
2007-02-14 18:09:00,1.16708,1.16724,1.16703,1.16703,536799998.0
2007-02-14 18:10:00,1.16709,1.16715,1.16697,1.16704,750100001.0
2007-02-14 18:11:00,1.16711,1.16713,1.16687,1.16713,1055200000.0
2007-02-14 18:12:00,1.16715,1.16715,1.16707,1.16707,60700001.0
2007-02-14 18:13:00,1.16725,1.16743,1.1672,1.16743,392500005.0
2007-02-14 18:14:00,1.16752,1.16752,1.16734,1.16748,487499998.0
2007-02-14 18:15:00,1.16745,1.16755,1.1674,1.16743,591099996.0
2007-02-14 18:16:00,1.16744,1.16751,1.16732,1.16733,555499991.0
2007-02-14 18:17:00,1.16731,1.16742,1.16725,1.1674,816600000.0
2007-02-14 18:18:00,1.16734,1.16734,1.167,1.167,565299999.0
2007-02-14 18:19:00,1.16704,1.16704,1.16693,1.16693,251600001.0
2007-02-14 18:20:00,1.16695,1.16699,1.16682,1.16687,774100007.0
2007-02-14 18:21:00,1.16686,1.16686,1.16647,1.16665,152000001.0
2007-02-14 18:22:00,1.16669,1.16672,1.16666,1.1667,242500001.0
2007-02-14 18:23:00,1.16668,1.16668,1.16641,1.16658,316600002.0
2007-02-14 18:24:00,1.16659,1.16664,1.1665,1.1666,534199999.0
2007-02-14 18:25:00,1.16659,1.16663,1.16645,1.16663,397100004.0
2007-02-14 18:26:00,1.16663,1.16663,1.16647,1.16657,714300002.0
2007-02-14 18:27:00,1.16668,1.16678,1.16668,1.1667,627600000.0
2007-02-14 18:28:00,1.16657,1.16659,1.16638,1.16638,345600001.0
2007-02-14 18:29:00,1.16629,1.16634,1.16617,1.16626,300900002.0
2007-02-14 18:30:00,1.16624,1.16626,1.16606,1.16626,1033400004.0
2007-02-14 18:31:00,1.16631,1.16645,1.16627,1.1663,578700002.0
2007-02-14 18:32:00,1.1663,1.16651,1.16625,1.1664,409299998.0
2007-02-14 18:33:00,1.16638,1.16644,1.16632,1.16634,458200010.0
2007-02-14 18:34:00,1.16635,1.16653,1.16635,1.16648,285200001.0
2007-02-14 18:35:00,1.16638,1.16646,1.16632,1.16637,434500003.0
2007-02-14 18:36:00,1.16635,1.16653,1.16633,1.1664,249400000.0
2007-02-14 18:37:00,1.16645,1.16661,1.16645,1.16646,155699999.0
2007-02-14 18:38:00,1.16646,1.16657,1.16638,1.16657,228700000.0
2007-02-14 18:39:00,1.1666,1.16663,1.16655,1.1666,219700002.0
2007-02-14 18:40:00,1.16659,1.16664,1.1665,1.16653,525800001.0
2007-02-14 18:41:00,1.16648,1.16655,1.16639,1.16643,295400002.0
2007-02-14 18:42:00,1.16652,1.16681,1.16652,1.16661,540599999.0
2007-02-14 18:43:00,1.16652,1.16652,1.16638,1.16642,479199999.0
2007-02-14 18:44:00,1.1665,1.16653,1.16644,1.16653,296200002.0
2007-02-14 18:45:00,1.16658,1.16658,1.16622,1.16636,358200003.0
2007-02-14 18:46:00,1.16635,1.16635,1.16614,1.16628,281600000.0
2007-02-14 18:47:00,1.16622,1.16635,1.16622,1.16628,101200003.0
2007-02-14 18:48:00,1.16616,1.1662,1.16597,1.16597,129499997.0
2007-02-14 18:49:00,1.16586,1.16586,1.16575,1.1658,78300000.0
2007-02-14 18:50:00,1.16572,1.16577,1.16559,1.16577,51200000.0
2007-02-14 18:51:00,1.16578,1.1659,1.16578,1.16588,101999999.0
2007-02-14 18:52:00,1.16592,1.16611,1.16592,1.16611,221100001.0
2007-02-14 18:53:00,1.16611,1.16618,1.16595,1.16604,543900003.0
2007-02-14 18:54:00,1.166,1.166,1.1659,1.16594,189399999.0
2007-02-14 18:55:00,1.16594,1.16595,1.16577,1.16585,592500001.0
2007-02-14 18:56:00,1.16588,1.16607,1.16586,1.16607,291000002.0
2007-02-14 18:57:00,1.16578,1.16615,1.16558,1.16565,450900006.0
2007-02-14 18:58:00,1.16617,1.16617,1.16598,1.16598,122199999.0
2007-02-14 18:59:00,1.16595,1.16602,1.16581,1.16582,560799998.0
2007-02-14 19:00:00,1.16584,1.16591,1.16571,1.16571,312500000.0
2007-02-14 19:01:00,1.16561,1.16562,1.16552,1.16559,90899998.0
2007-02-14 19:02:00,1.16547,1.16557,1.16544,1.1655,192600001.0
2007-02-14 19:03:00,1.1655,1.16555,1.16545,1.16545,501600000.0
2007-02-14 19:04:00,1.1655,1.1656,1.16544,1.16545,246799997.0
2007-02-14 19:05:00,1.16545,1.16554,1.16543,1.16544,390800008.0
2007-02-14 19:06:00,1.16544,1.16545,1.16527,1.16527,457400002.0
2007-02-14 19:07:00,1.16538,1.16543,1.16531,1.16543,132900000.0
2007-02-14 19:08:00,1.1654,1.1654,1.16525,1.16533,488500003.0
2007-02-14 19:09:00,1.16531,1.16533,1.16517,1.16523,703399999.0
2007-02-14 19:10:00,1.16528,1.16529,1.16522,1.16525,82199998.0
2007-02-14 19:11:00,1.16523,1.16528,1.16516,1.16518,459100004.0
2007-02-14 19:12:00,1.16517,1.16522,1.16512,1.16515,135799999.0
2007-02-14 19:13:00,1.16513,1.16517,1.1651,1.1651,141900000.0
2007-02-14 19:14:00,1.16507,1.16527,1.16507,1.16525,306499996.0
2007-02-14 19:15:00,1.16515,1.16519,1.16512,1.16519,550100004.0
2007-02-14 19:16:00,1.1652,1.16523,1.16516,1.16517,269000002.0
2007-02-14 19:17:00,1.16523,1.16527,1.16516,1.16527,189699998.0
2007-02-14 19:18:00,1.16528,1.16535,1.16521,1.16532,461500001.0
2007-02-14 19:19:00,1.16522,1.16534,1.16522,1.16527,225899997.0
2007-02-14 19:20:00,1.16492,1.1652,1.16486,1.16507,128199999.0
2007-02-14 19:21:00,1.16528,1.16539,1.16528,1.16536,189299999.0
2007-02-14 19:22:00,1.1654,1.1654,1.1653,1.16538,197799999.0
2007-02-14 19:23:00,1.16537,1.16546,1.16532,1.1654,191500002.0
2007-02-14 19:24:00,1.1654,1.1654,1.16535,1.1654,53500000.0
2007-02-14 19:25:00,1.16541,1.16545,1.16541,1.16545,96500001.0
2007-02-14 19:26:00,1.1654,1.1654,1.16525,1.16525,102400001.0
2007-02-14 19:27:00,1.16533,1.16541,1.1652,1.1654,414700006.0
2007-02-14 19:28:00,1.16546,1.16561,1.16546,1.16558,195000002.0
2007-02-14 19:29:00,1.16563,1.16571,1.16551,1.16551,181800003.0
2007-02-14 19:30:00,1.16562,1.16562,1.16544,1.16547,136400000.0
2007-02-14 19:31:00,1.16552,1.1656,1.16552,1.1656,62000000.0
2007-02-14 19:32:00,1.16551,1.16561,1.16548,1.16553,95199998.0
2007-02-14 19:33:00,1.16552,1.16559,1.1655,1.16553,366300006.0
2007-02-14 19:34:00,1.16552,1.16561,1.16552,1.16558,79200002.0
2007-02-14 19:35:00,1.16557,1.16558,1.16557,1.16558,63899999.0
2007-02-14 19:36:00,1.16558,1.16565,1.16546,1.16547,126600001.0
2007-02-14 19:37:00,1.16561,1.16563,1.16547,1.16552,520500001.0
2007-02-14 19:38:00,1.16542,1.16551,1.16542,1.16545,210800001.0
2007-02-14 19:39:00,1.16545,1.16555,1.16542,1.1655,440099998.0
2007-02-14 19:40:00,1.16557,1.16563,1.16553,1.1656,224400002.0
2007-02-14 19:41:00,1.16545,1.16571,1.16526,1.16543,168700003.0
2007-02-14 19:42:00,1.16555,1.1656,1.16553,1.16558,208700000.0
2007-02-14 19:43:00,1.16565,1.16565,1.1656,1.1656,123800000.0
2007-02-14 19:44:00,1.16558,1.16558,1.16551,1.16551,101200000.0
2007-02-14 19:45:00,1.16556,1.16559,1.16553,1.16559,120800003.0
2007-02-14 19:46:00,1.16559,1.16559,1.16553,1.16553,56099999.0
2007-02-14 19:47:00,1.1655,1.1655,1.1655,1.1655,23899999.0
2007-02-14 19:48:00,1.16548,1.16548,1.16547,1.16547,44900001.0
2007-02-14 19:49:00,1.16545,1.16552,1.16544,1.16545,238199997.0
2007-02-14 19:50:00,1.1654,1.16554,1.16525,1.16554,99200002.0
2007-02-14 19:51:00,1.16536,1.16536,1.16531,1.16531,6500000.0
2007-02-14 19:52:00,1.16523,1.16523,1.16515,1.16515,19100000.0
2007-02-14 19:53:00,1.1652,1.16524,1.16516,1.16519,149700000.0
2007-02-14 19:54:00,1.1652,1.1652,1.1652,1.1652,38399999.0
2007-02-14 19:55:00,1.16527,1.16529,1.16505,1.16505,57400001.0
2007-02-14 19:56:00,1.16515,1.16515,1.16488,1.1649,323500002.0
2007-02-14 19:57:00,1.1649,1.16503,1.1649,1.16503,243200002.0
2007-02-14 19:58:00,1.16503,1.16503,1.16495,1.16503,148900001.0
2007-02-14 19:59:00,1.16507,1.16517,1.16507,1.1651,121500001.0
2007-02-14 20:00:00,1.16522,1.16528,1.16519,1.16528,34400000.0
2007-02-14 20:01:00,1.16522,1.16528,1.16522,1.16522,71700000.0
2007-02-14 20:02:00,1.16523,1.16536,1.16523,1.16531,68699999.0
2007-02-14 20:03:00,1.16532,1.16532,1.16515,1.16517,464900001.0
2007-02-14 20:04:00,1.16524,1.16524,1.16514,1.16516,176000002.0
2007-02-14 20:05:00,1.16515,1.16515,1.16496,1.16501,53799999.0
2007-02-14 20:06:00,1.16503,1.16503,1.16497,1.16502,121200002.0
2007-02-14 20:07:00,1.1652,1.16533,1.16509,1.16533,227800001.0
2007-02-14 20:08:00,1.16543,1.16562,1.16542,1.16562,318199998.0
2007-02-14 20:09:00,1.1656,1.16571,1.16558,1.16563,225200000.0
2007-02-14 20:10:00,1.16558,1.16559,1.16552,1.16552,64399999.0
2007-02-14 20:11:00,1.16561,1.16571,1.16528,1.16548,251499999.0
2007-02-14 20:12:00,1.16552,1.16582,1.1655,1.16571,583199999.0
2007-02-14 20:13:00,1.16574,1.16595,1.16567,1.16595,171200000.0
2007-02-14 20:14:00,1.16596,1.16604,1.16596,1.166,90800001.0
2007-02-14 20:15:00,1.16605,1.16607,1.16595,1.166,459100003.0
2007-02-14 20:16:00,1.166,1.16605,1.16595,1.16597,649000000.0
2007-02-14 20:17:00,1.16593,1.16603,1.16587,1.16603,279000004.0
2007-02-14 20:18:00,1.16605,1.16605,1.16595,1.16597,124700000.0
2007-02-14 20:19:00,1.16592,1.166,1.16587,1.166,161899999.0
2007-02-14 20:20:00,1.16602,1.16604,1.16594,1.16595,352700007.0
2007-02-14 20:21:00,1.16599,1.16618,1.16599,1.16604,302499999.0
2007-02-14 20:22:00,1.16611,1.16613,1.16594,1.16613,373699999.0
2007-02-14 20:23:00,1.16608,1.16608,1.16595,1.16603,548600004.0
2007-02-14 20:24:00,1.16603,1.1661,1.16597,1.16603,357599999.0
2007-02-14 20:25:00,1.16605,1.16605,1.16595,1.16595,141100000.0
2007-02-14 20:26:00,1.16595,1.16597,1.16584,1.16584,194899997.0
2007-02-14 20:27:00,1.16582,1.16595,1.16582,1.16582,249300001.0
2007-02-14 20:28:00,1.16585,1.16603,1.16585,1.16598,673400003.0
2007-02-14 20:29:00,1.16592,1.16609,1.16592,1.16602,436600001.0
2007-02-14 20:30:00,1.16603,1.16613,1.16603,1.16613,343200003.0
2007-02-14 20:31:00,1.1662,1.1662,1.16577,1.16577,359200002.0
2007-02-14 20:32:00,1.1659,1.16611,1.16572,1.16611,291500000.0
2007-02-14 20:33:00,1.16605,1.16617,1.16605,1.16606,203600002.0
2007-02-14 20:34:00,1.16607,1.16611,1.16605,1.16609,79100000.0
2007-02-14 20:35:00,1.16614,1.16614,1.16595,1.16601,121500001.0
2007-02-14 20:36:00,1.16603,1.16612,1.16595,1.16612,398000000.0
2007-02-14 20:37:00,1.16614,1.16614,1.16602,1.16608,247299999.0
2007-02-14 20:38:00,1.1661,1.16615,1.16601,1.16613,344700005.0
2007-02-14 20:39:00,1.16616,1.16622,1.16612,1.16621,564599999.0
2007-02-14 20:40:00,1.16615,1.16616,1.16572,1.16572,326499997.0
2007-02-14 20:41:00,1.16605,1.16618,1.16605,1.16618,593500000.0
2007-02-14 20:42:00,1.16618,1.16618,1.16611,1.16612,342000003.0
2007-02-14 20:43:00,1.16612,1.16619,1.16609,1.16613,212900000.0
2007-02-14 20:44:00,1.16609,1.1661,1.16595,1.16606,119600000.0
2007-02-14 20:45:00,1.16599,1.16599,1.16578,1.16578,206700003.0
2007-02-14 20:46:00,1.16581,1.16592,1.16581,1.1659,205399996.0
2007-02-14 20:47:00,1.16578,1.1659,1.1656,1.16572,201800003.0
2007-02-14 20:48:00,1.16591,1.16594,1.16587,1.16594,77499999.0
2007-02-14 20:49:00,1.16595,1.16597,1.16585,1.16595,389699998.0
2007-02-14 20:50:00,1.1659,1.1659,1.1659,1.1659,165200002.0
2007-02-14 20:51:00,1.16591,1.16591,1.16576,1.16576,166700000.0
2007-02-14 20:52:00,1.16573,1.16573,1.16565,1.16565,58700001.0
2007-02-14 20:53:00,1.16562,1.16572,1.16556,1.16559,163699998.0
2007-02-14 20:54:00,1.1656,1.16569,1.16553,1.16555,486500005.0
2007-02-14 20:55:00,1.16563,1.16571,1.16561,1.16568,275400004.0
2007-02-14 20:56:00,1.16571,1.16578,1.16566,1.16572,527900002.0
2007-02-14 20:57:00,1.16573,1.16579,1.1657,1.16574,356700002.0
2007-02-14 20:58:00,1.16578,1.16581,1.16574,1.16575,327999995.0
2007-02-14 20:59:00,1.16567,1.16578,1.16565,1.16576,172200001.0
2007-02-14 21:00:00,1.16575,1.16578,1.16565,1.1657,1011199999.0
2007-02-14 21:01:00,1.1657,1.16574,1.16563,1.16565,726100005.0
2007-02-14 21:02:00,1.16565,1.1657,1.16565,1.16565,165500001.0
2007-02-14 21:03:00,1.16574,1.16577,1.16553,1.16555,447699999.0
2007-02-14 21:04:00,1.1655,1.1655,1.16521,1.16522,705300005.0
2007-02-14 21:05:00,1.16517,1.16522,1.165,1.16505,839800001.0
2007-02-14 21:06:00,1.16509,1.16509,1.16469,1.16493,149099999.0
2007-02-14 21:07:00,1.16508,1.16514,1.16501,1.16502,673600005.0
2007-02-14 21:08:00,1.165,1.16511,1.165,1.16504,182899997.0
2007-02-14 21:09:00,1.16499,1.16512,1.16499,1.16506,75900000.0
2007-02-14 21:10:00,1.16515,1.16515,1.16497,1.165,351600001.0
2007-02-14 21:11:00,1.165,1.16502,1.16495,1.16495,279000001.0
2007-02-14 21:12:00,1.165,1.16507,1.16497,1.16497,474199998.0
2007-02-14 21:13:00,1.16494,1.16505,1.16493,1.16493,467900000.0
2007-02-14 21:14:00,1.16502,1.16515,1.16502,1.16515,153900002.0
2007-02-14 21:15:00,1.16518,1.1653,1.16518,1.16527,99499998.0
2007-02-14 21:16:00,1.16525,1.16531,1.16522,1.16525,160700000.0
2007-02-14 21:17:00,1.16529,1.16529,1.16523,1.16525,88099999.0
2007-02-14 21:18:00,1.1653,1.16535,1.16525,1.1653,111300000.0
2007-02-14 21:19:00,1.16525,1.1653,1.16525,1.16525,166500003.0
2007-02-14 21:20:00,1.16523,1.16523,1.16521,1.16521,58300002.0
2007-02-14 21:21:00,1.16524,1.16526,1.16524,1.16526,14300000.0
2007-02-14 21:22:00,1.1653,1.1653,1.16526,1.16526,81999999.0
2007-02-14 21:23:00,1.16523,1.16532,1.16523,1.16532,20700000.0
2007-02-14 21:24:00,1.16522,1.16534,1.16518,1.16528,41400000.0
2007-02-14 21:25:00,1.16525,1.16525,1.16519,1.1652,45600000.0
2007-02-14 21:26:00,1.16518,1.1652,1.16508,1.16508,108499997.0
2007-02-14 21:27:00,1.16505,1.16505,1.16502,1.16505,119799998.0
2007-02-14 21:28:00,1.16499,1.16509,1.16493,1.165,230600002.0
2007-02-14 21:29:00,1.16505,1.16505,1.165,1.165,108200003.0
2007-02-14 21:30:00,1.16503,1.16503,1.16496,1.16503,89400001.0
2007-02-14 21:31:00,1.16506,1.16509,1.16506,1.16509,58000000.0
2007-02-14 21:32:00,1.1651,1.16514,1.16483,1.16492,173899999.0
2007-02-14 21:33:00,1.16513,1.16515,1.16496,1.16515,81199999.0
2007-02-14 21:34:00,1.16518,1.16519,1.16516,1.16519,111800001.0
2007-02-14 21:35:00,1.16519,1.16521,1.16516,1.1652,60200000.0
2007-02-14 21:36:00,1.16517,1.1652,1.16515,1.16515,63200000.0
2007-02-14 21:37:00,1.16506,1.16511,1.16493,1.16504,90200000.0
2007-02-14 21:38:00,1.16518,1.16519,1.16512,1.16512,129900001.0
2007-02-14 21:39:00,1.1651,1.16516,1.16502,1.16502,383899992.0
2007-02-14 21:40:00,1.16502,1.16506,1.16496,1.165,200100001.0
2007-02-14 21:41:00,1.16506,1.16511,1.16494,1.16494,60999999.0
2007-02-14 21:42:00,1.16502,1.1651,1.16479,1.16496,142200001.0
2007-02-14 21:43:00,1.16503,1.16503,1.16481,1.16492,69800000.0
2007-02-14 21:44:00,1.16499,1.16502,1.16497,1.16497,91400000.0
2007-02-14 21:45:00,1.16495,1.16495,1.16495,1.16495,142400000.0
2007-02-14 21:46:00,1.16495,1.16505,1.16492,1.16492,179699998.0
2007-02-14 21:47:00,1.16495,1.165,1.16494,1.16494,173799997.0
2007-02-14 21:48:00,1.16493,1.16493,1.16486,1.16487,182300003.0
2007-02-14 21:49:00,1.1648,1.1649,1.16477,1.16483,34000000.0
2007-02-14 21:50:00,1.1648,1.16486,1.1648,1.16482,93000000.0
2007-02-14 21:51:00,1.1648,1.1648,1.16475,1.16475,187799999.0
2007-02-14 21:52:00,1.16472,1.16479,1.1647,1.16479,53500002.0
2007-02-14 21:53:00,1.1648,1.1648,1.1648,1.1648,182900002.0
2007-02-14 21:54:00,1.1648,1.16483,1.16473,1.16475,175399998.0
2007-02-14 21:55:00,1.16482,1.16488,1.16482,1.16486,63099999.0
2007-02-14 21:56:00,1.16487,1.16487,1.16475,1.16479,77200002.0
2007-02-14 21:57:00,1.16481,1.16496,1.16477,1.16484,40000000.0
2007-02-14 21:58:00,1.16479,1.16494,1.16479,1.1649,74700003.0
2007-02-14 21:59:00,1.16481,1.16493,1.1648,1.16483,131900002.0
2007-02-14 22:00:00,1.16481,1.16495,1.16478,1.1648,108700000.0
2007-02-14 22:01:00,1.16486,1.16498,1.16486,1.16495,128000003.0
2007-02-14 22:02:00,1.16497,1.16509,1.16495,1.16499,424799993.0
2007-02-14 22:03:00,1.16501,1.16517,1.16501,1.16517,203599998.0
2007-02-14 22:04:00,1.16522,1.16522,1.16507,1.16511,94599999.0
2007-02-14 22:05:00,1.16508,1.16513,1.16505,1.16505,65200002.0
2007-02-14 22:06:00,1.16501,1.16522,1.16501,1.16518,217199999.0
2007-02-14 22:07:00,1.16523,1.16523,1.1651,1.16517,100400000.0
2007-02-14 22:08:00,1.16515,1.16519,1.16506,1.16511,78900001.0
2007-02-14 22:09:00,1.165,1.16513,1.16497,1.16513,241100001.0
2007-02-14 22:10:00,1.16515,1.16515,1.1651,1.1651,51100000.0
2007-02-14 22:11:00,1.16488,1.16501,1.16488,1.16494,32100000.0
2007-02-14 22:12:00,1.1651,1.16518,1.1651,1.1651,152100001.0
2007-02-14 22:13:00,1.16515,1.16523,1.16513,1.16513,93999999.0
2007-02-14 22:14:00,1.16517,1.16524,1.16513,1.16522,122999999.0
2007-02-14 22:15:00,1.16527,1.16527,1.1652,1.16525,60600000.0
2007-02-14 22:16:00,1.16525,1.16527,1.16518,1.16527,182300001.0
2007-02-14 22:17:00,1.16518,1.16518,1.16509,1.16518,63900000.0
2007-02-14 22:18:00,1.16515,1.16515,1.1651,1.1651,67900001.0
2007-02-14 22:19:00,1.16505,1.16515,1.16505,1.16507,110099999.0
2007-02-14 22:20:00,1.16509,1.16519,1.16509,1.16518,104700003.0
2007-02-14 22:21:00,1.16516,1.16527,1.16515,1.16515,208400002.0
2007-02-14 22:22:00,1.16514,1.16519,1.16501,1.16501,116400002.0
2007-02-14 22:23:00,1.16508,1.1652,1.16508,1.1652,143300000.0
2007-02-14 22:24:00,1.1652,1.16524,1.16515,1.16518,186000004.0
2007-02-14 22:25:00,1.16515,1.16515,1.16505,1.16505,80400002.0
2007-02-14 22:26:00,1.16507,1.16509,1.16499,1.16508,81000002.0
2007-02-14 22:27:00,1.1651,1.16515,1.16503,1.16503,352300001.0
2007-02-14 22:28:00,1.16495,1.16507,1.16495,1.16507,65200002.0
2007-02-14 22:29:00,1.1651,1.16515,1.16505,1.16505,241000002.0
2007-02-14 22:30:00,1.16495,1.16495,1.1649,1.16495,88100002.0
2007-02-14 22:31:00,1.16499,1.16507,1.16499,1.16502,83500000.0
2007-02-14 22:32:00,1.16497,1.16507,1.16494,1.16501,65299999.0
2007-02-14 22:33:00,1.16505,1.1651,1.16505,1.1651,137200000.0
2007-02-14 22:34:00,1.16505,1.16515,1.16505,1.1651,382699999.0
2007-02-14 22:35:00,1.16505,1.16509,1.16499,1.16501,79000000.0
2007-02-14 22:36:00,1.16502,1.16512,1.16502,1.16512,141300001.0
2007-02-14 22:37:00,1.16515,1.16515,1.16503,1.16503,120400000.0
2007-02-14 22:38:00,1.16506,1.16524,1.16506,1.1652,83800002.0
2007-02-14 22:39:00,1.16509,1.1653,1.16508,1.16508,165899999.0
2007-02-14 22:40:00,1.16516,1.16531,1.16511,1.16511,88400002.0
2007-02-14 22:41:00,1.16511,1.16514,1.16508,1.1651,32200001.0
2007-02-14 22:42:00,1.16515,1.16515,1.16515,1.16515,19200000.0
2007-02-14 22:43:00,1.16514,1.16522,1.16504,1.16507,333400000.0
2007-02-14 22:44:00,1.16505,1.16513,1.16501,1.16501,281600002.0
2007-02-14 22:45:00,1.16506,1.16509,1.16501,1.16507,97900001.0
2007-02-14 22:46:00,1.16513,1.16513,1.165,1.1651,79800001.0
2007-02-14 22:47:00,1.16501,1.16501,1.16494,1.16494,13500000.0
2007-02-14 22:48:00,1.16498,1.16498,1.16487,1.16487,81500001.0
2007-02-14 22:49:00,1.16485,1.16497,1.16485,1.16497,76599999.0
2007-02-14 22:50:00,1.16494,1.16509,1.16494,1.165,46199999.0
2007-02-14 22:51:00,1.16505,1.16511,1.16491,1.16511,52399999.0
2007-02-14 22:52:00,1.16503,1.16506,1.1649,1.1649,107900000.0
2007-02-14 22:53:00,1.16494,1.16506,1.1649,1.16493,72700000.0
2007-02-14 22:54:00,1.1649,1.16498,1.1649,1.16495,120900001.0
2007-02-14 22:55:00,1.165,1.16505,1.1649,1.16495,232700002.0
2007-02-14 22:56:00,1.16502,1.16502,1.16488,1.16499,99800001.0
2007-02-14 22:57:00,1.16488,1.16491,1.16481,1.16483,170800001.0
2007-02-14 22:58:00,1.16488,1.16488,1.16475,1.16482,134399998.0
2007-02-14 22:59:00,1.16474,1.16478,1.16451,1.16458,92200001.0
2007-02-14 23:00:00,1.16452,1.16487,1.16452,1.16473,88599999.0
2007-02-14 23:01:00,1.16477,1.16479,1.16467,1.16467,75200002.0
2007-02-14 23:02:00,1.16468,1.16495,1.16468,1.16495,79800001.0
2007-02-14 23:03:00,1.16501,1.16501,1.16494,1.16494,19900000.0
2007-02-14 23:04:00,1.1649,1.16493,1.16486,1.16489,79900001.0
2007-02-14 23:05:00,1.1649,1.1649,1.16482,1.16485,115199999.0
2007-02-14 23:06:00,1.16487,1.16496,1.16475,1.16496,127099999.0
2007-02-14 23:07:00,1.16498,1.16507,1.16487,1.16507,153000001.0
2007-02-14 23:08:00,1.16502,1.16502,1.16491,1.165,47800000.0
2007-02-14 23:09:00,1.16499,1.16499,1.1649,1.16498,126800000.0
2007-02-14 23:10:00,1.16498,1.16505,1.16498,1.165,8800000.0
2007-02-14 23:11:00,1.16495,1.16517,1.16493,1.16509,132899998.0
2007-02-14 23:12:00,1.16513,1.1652,1.16511,1.16514,87700002.0
2007-02-14 23:13:00,1.16508,1.16512,1.16496,1.16512,62400000.0
2007-02-14 23:14:00,1.16487,1.16497,1.16481,1.16497,87699999.0
2007-02-14 23:15:00,1.16511,1.16511,1.16484,1.1649,120499998.0
2007-02-14 23:16:00,1.1649,1.16492,1.16485,1.1649,151700000.0
2007-02-14 23:17:00,1.16488,1.16495,1.16485,1.16485,145900002.0
2007-02-14 23:18:00,1.16488,1.16488,1.16475,1.16483,181200001.0
2007-02-14 23:19:00,1.1648,1.1648,1.1648,1.1648,26700001.0
2007-02-14 23:20:00,1.16479,1.16479,1.16472,1.16478,93800000.0
2007-02-14 23:21:00,1.16476,1.16479,1.16476,1.16479,45799999.0
2007-02-14 23:22:00,1.16453,1.16473,1.16441,1.16447,89700000.0
2007-02-14 23:23:00,1.16472,1.16482,1.16472,1.16472,20500000.0
2007-02-14 23:24:00,1.16479,1.16479,1.16473,1.16478,80500001.0
2007-02-14 23:25:00,1.16488,1.16488,1.16475,1.16475,212200004.0
2007-02-14 23:26:00,1.16457,1.16478,1.16454,1.16455,133800000.0
2007-02-14 23:27:00,1.16465,1.16467,1.16451,1.16467,81800002.0
2007-02-14 23:28:00,1.16479,1.16479,1.16468,1.16468,121199998.0
2007-02-14 23:29:00,1.16479,1.16479,1.16479,1.16479,55800002.0
2007-02-14 23:30:00,1.16477,1.1648,1.16467,1.16478,35900000.0
2007-02-14 23:31:00,1.16473,1.16476,1.16466,1.16476,112900000.0
2007-02-14 23:32:00,1.16481,1.16481,1.16473,1.16479,111699998.0
2007-02-14 23:33:00,1.16477,1.16492,1.16477,1.16492,124000001.0
2007-02-14 23:34:00,1.1649,1.16492,1.16479,1.16488,71500002.0
2007-02-14 23:35:00,1.1647,1.16482,1.1647,1.1648,145600002.0
2007-02-14 23:36:00,1.16479,1.16486,1.16479,1.16486,19000000.0
2007-02-14 23:37:00,1.16469,1.16487,1.16444,1.16467,97400000.0
2007-02-14 23:38:00,1.16481,1.16494,1.16481,1.1649,115699999.0
2007-02-14 23:39:00,1.1649,1.1649,1.16453,1.16453,151100002.0
2007-02-14 23:40:00,1.16487,1.16487,1.16485,1.16485,37600000.0
2007-02-14 23:41:00,1.1647,1.16476,1.16454,1.16471,52500000.0
2007-02-14 23:42:00,1.165,1.16529,1.16495,1.16495,135700000.0
2007-02-14 23:43:00,1.16499,1.16504,1.16487,1.165,148500003.0
2007-02-14 23:44:00,1.16498,1.16498,1.16487,1.16495,91400001.0
2007-02-14 23:45:00,1.16511,1.16511,1.16501,1.1651,141200001.0
2007-02-14 23:46:00,1.16506,1.16506,1.16483,1.16489,66200001.0
2007-02-14 23:47:00,1.1651,1.1651,1.1651,1.1651,15300000.0
2007-02-14 23:48:00,1.1651,1.1651,1.16505,1.16505,73000002.0
2007-02-14 23:49:00,1.16507,1.16517,1.16507,1.16514,32200000.0
2007-02-14 23:50:00,1.16529,1.16531,1.16529,1.16531,4800000.0
2007-02-14 23:51:00,1.16536,1.16536,1.16522,1.16522,140300000.0
2007-02-14 23:52:00,1.16516,1.16517,1.16509,1.16509,11900000.0
2007-02-14 23:53:00,1.16503,1.16518,1.16496,1.16518,129800002.0
2007-02-14 23:54:00,1.16525,1.16535,1.16525,1.16535,82600002.0
2007-02-14 23:55:00,1.16533,1.16533,1.1652,1.16523,52200000.0
2007-02-14 23:56:00,1.16506,1.16532,1.16506,1.16532,96000000.0
2007-02-14 23:57:00,1.16513,1.16536,1.16505,1.16533,83999998.0
2007-02-14 23:58:00,1.16535,1.16545,1.16532,1.16543,98500000.0
2007-02-14 23:59:00,1.16533,1.16578,1.16533,1.16572,223500002.0
2007-02-15 00:00:00,1.16593,1.16593,1.16583,1.16583,92300000.0
2007-02-15 00:01:00,1.16578,1.16589,1.16578,1.16589,75500000.0
2007-02-15 00:02:00,1.16592,1.16595,1.16585,1.16595,56799999.0
2007-02-15 00:03:00,1.16571,1.16574,1.16548,1.16548,89000000.0
2007-02-15 00:04:00,1.166,1.16606,1.16589,1.16589,129700000.0
2007-02-15 00:05:00,1.16585,1.16601,1.16585,1.16601,91500000.0
2007-02-15 00:06:00,1.16595,1.16595,1.16572,1.16572,68000001.0
2007-02-15 00:07:00,1.1656,1.16592,1.16558,1.16582,145000002.0
2007-02-15 00:08:00,1.16597,1.16597,1.16587,1.16593,71900000.0
2007-02-15 00:09:00,1.1659,1.16595,1.16585,1.16595,96000001.0
2007-02-15 00:10:00,1.16589,1.16592,1.16584,1.16584,23200000.0
2007-02-15 00:11:00,1.16582,1.16588,1.16579,1.16588,86900002.0
2007-02-15 00:12:00,1.16595,1.16595,1.16585,1.1659,112199999.0
2007-02-15 00:13:00,1.16543,1.16569,1.16543,1.16549,50400000.0
2007-02-15 00:14:00,1.16587,1.16591,1.16576,1.16588,124400001.0
2007-02-15 00:15:00,1.16583,1.16583,1.16543,1.16579,86600000.0
2007-02-15 00:16:00,1.16582,1.16582,1.1657,1.1657,40700000.0
2007-02-15 00:17:00,1.16574,1.16578,1.16574,1.16578,20700000.0
2007-02-15 00:18:00,1.16587,1.16594,1.16583,1.1659,103299999.0
2007-02-15 00:19:00,1.1659,1.16595,1.1658,1.16588,62900000.0
2007-02-15 00:20:00,1.16545,1.1655,1.16528,1.16531,98900000.0
2007-02-15 00:21:00,1.16547,1.16547,1.165,1.16523,109899997.0
2007-02-15 00:22:00,1.16527,1.16541,1.16494,1.16494,61400000.0
2007-02-15 00:23:00,1.16495,1.16515,1.16495,1.16509,99400001.0
2007-02-15 00:24:00,1.1651,1.16533,1.16496,1.1653,112599999.0
2007-02-15 00:25:00,1.16518,1.16537,1.16501,1.1651,165100002.0
2007-02-15 00:26:00,1.16573,1.16578,1.16573,1.16573,59000001.0
2007-02-15 00:27:00,1.16578,1.16578,1.1657,1.16572,121100001.0
2007-02-15 00:28:00,1.16575,1.16579,1.1654,1.1654,39600000.0
2007-02-15 00:29:00,1.16527,1.16576,1.16527,1.16576,85999999.0
2007-02-15 00:30:00,1.16577,1.16577,1.16551,1.16551,32099999.0
2007-02-15 00:31:00,1.16547,1.16547,1.16536,1.16536,54400000.0
2007-02-15 00:32:00,1.16538,1.16538,1.16537,1.16537,47800002.0
2007-02-15 00:33:00,1.16547,1.16553,1.16541,1.16545,87500000.0
2007-02-15 00:34:00,1.16557,1.16561,1.16543,1.16543,89400001.0
2007-02-15 00:35:00,1.1654,1.1654,1.16538,1.16538,19400000.0
2007-02-15 00:36:00,1.16533,1.16545,1.16532,1.16532,75999999.0
2007-02-15 00:37:00,1.16538,1.16545,1.16538,1.16545,4900000.0
2007-02-15 00:38:00,1.16535,1.1654,1.16532,1.16537,54900001.0
2007-02-15 00:39:00,1.16532,1.16532,1.16524,1.16524,42200002.0
2007-02-15 00:40:00,1.16509,1.16514,1.16502,1.16509,139399998.0
2007-02-15 00:41:00,1.16512,1.16513,1.16465,1.1647,157300002.0
2007-02-15 00:42:00,1.16465,1.16465,1.16456,1.16465,96999999.0
2007-02-15 00:43:00,1.1653,1.16535,1.16525,1.16535,73500000.0
2007-02-15 00:44:00,1.16525,1.16533,1.16525,1.1653,78899999.0
2007-02-15 00:45:00,1.1653,1.16535,1.16522,1.1653,53500000.0
2007-02-15 00:46:00,1.16535,1.16535,1.16535,1.16535,7200000.0
2007-02-15 00:47:00,1.16528,1.16528,1.16516,1.1652,115700000.0
2007-02-15 00:48:00,1.16507,1.16513,1.1649,1.16495,142800002.0
2007-02-15 00:49:00,1.16496,1.16526,1.16491,1.16515,157099999.0
2007-02-15 00:50:00,1.16525,1.16525,1.16518,1.1652,120200000.0
2007-02-15 00:51:00,1.16453,1.16501,1.16452,1.16501,25800000.0
2007-02-15 00:52:00,1.16515,1.1652,1.16515,1.16515,77400000.0
2007-02-15 00:53:00,1.16515,1.1652,1.16515,1.1652,36700000.0
2007-02-15 00:54:00,1.16523,1.16523,1.1651,1.16512,72700001.0
2007-02-15 00:55:00,1.16506,1.16507,1.16495,1.16495,75899999.0
2007-02-15 00:56:00,1.16449,1.16498,1.16449,1.16483,153900000.0
2007-02-15 00:57:00,1.16482,1.1649,1.16478,1.16478,160700002.0
2007-02-15 00:58:00,1.16473,1.16476,1.16453,1.16462,122500001.0
2007-02-15 00:59:00,1.165,1.16505,1.165,1.165,124699999.0
2007-02-15 01:00:00,1.165,1.16508,1.165,1.16508,127299998.0
2007-02-15 01:01:00,1.1648,1.1648,1.16442,1.16443,170200002.0
2007-02-15 01:02:00,1.16498,1.165,1.1649,1.16498,101300003.0
2007-02-15 01:03:00,1.16473,1.16501,1.16465,1.1649,99499998.0
2007-02-15 01:04:00,1.165,1.16505,1.16495,1.165,77600001.0
2007-02-15 01:05:00,1.16506,1.16506,1.16451,1.16493,119100000.0
2007-02-15 01:06:00,1.16481,1.16483,1.16463,1.16483,79700000.0
2007-02-15 01:07:00,1.165,1.165,1.165,1.165,35100000.0
2007-02-15 01:08:00,1.16487,1.16492,1.16463,1.16465,122800000.0
2007-02-15 01:09:00,1.16505,1.16505,1.16505,1.16505,22400000.0
2007-02-15 01:10:00,1.16501,1.16503,1.16489,1.16499,180100000.0
2007-02-15 01:11:00,1.1648,1.16496,1.16458,1.16458,53100001.0
2007-02-15 01:12:00,1.16472,1.16491,1.16447,1.16447,61600000.0
2007-02-15 01:13:00,1.16437,1.16495,1.16437,1.16495,88999998.0
2007-02-15 01:14:00,1.16484,1.16503,1.16458,1.16501,115099999.0
2007-02-15 01:15:00,1.16506,1.16511,1.16499,1.1651,128800002.0
2007-02-15 01:16:00,1.16496,1.16496,1.16484,1.16485,102900003.0
2007-02-15 01:17:00,1.1649,1.1649,1.16485,1.1649,48500000.0
2007-02-15 01:18:00,1.16495,1.16495,1.16495,1.16495,1600000.0
2007-02-15 01:19:00,1.16493,1.16502,1.16489,1.16494,87099996.0
2007-02-15 01:20:00,1.16488,1.16516,1.16488,1.1651,85400000.0
2007-02-15 01:21:00,1.16504,1.16504,1.16489,1.16489,66299998.0
2007-02-15 01:22:00,1.16473,1.16496,1.16457,1.16495,113800001.0
2007-02-15 01:23:00,1.16512,1.16519,1.16509,1.16513,32500000.0
2007-02-15 01:24:00,1.16521,1.16521,1.16516,1.16516,11300000.0
2007-02-15 01:25:00,1.16531,1.1654,1.16528,1.1654,16000000.0
2007-02-15 01:26:00,1.1654,1.1654,1.1654,1.1654,8800000.0
2007-02-15 01:27:00,1.16537,1.16537,1.16528,1.16532,87500001.0
2007-02-15 01:28:00,1.16545,1.16545,1.16538,1.16538,17100000.0
2007-02-15 01:29:00,1.16545,1.16545,1.16533,1.1654,127300002.0
2007-02-15 01:30:00,1.1654,1.16549,1.16529,1.16529,144500001.0
2007-02-15 01:31:00,1.16516,1.16554,1.16506,1.16551,181400001.0
2007-02-15 01:32:00,1.16533,1.16544,1.16533,1.16537,156100001.0
2007-02-15 01:33:00,1.16545,1.16548,1.16545,1.16546,31900000.0
2007-02-15 01:34:00,1.16557,1.16558,1.16557,1.16558,16200000.0
2007-02-15 01:35:00,1.16569,1.16571,1.16559,1.16568,68099999.0
2007-02-15 01:36:00,1.16555,1.16559,1.16526,1.16532,129100000.0
2007-02-15 01:37:00,1.16577,1.1659,1.16572,1.16572,82100000.0
2007-02-15 01:38:00,1.16577,1.16583,1.16545,1.1655,165700001.0
2007-02-15 01:39:00,1.16579,1.16605,1.16579,1.16605,54900000.0
2007-02-15 01:40:00,1.16594,1.16609,1.16594,1.16609,37400002.0
2007-02-15 01:41:00,1.16618,1.16619,1.16606,1.16611,75599999.0
2007-02-15 01:42:00,1.1661,1.1661,1.1661,1.1661,3200000.0
2007-02-15 01:43:00,1.1661,1.16615,1.16608,1.16615,73400001.0
2007-02-15 01:44:00,1.16603,1.16607,1.16602,1.16602,112100000.0
2007-02-15 01:45:00,1.16603,1.16607,1.16603,1.16607,8000000.0
2007-02-15 01:46:00,1.16603,1.1661,1.166,1.166,41299999.0
2007-02-15 01:47:00,1.16593,1.16597,1.1658,1.16597,110600001.0
2007-02-15 01:48:00,1.16583,1.166,1.16573,1.166,13700000.0
2007-02-15 01:49:00,1.1659,1.1659,1.16568,1.16579,90900001.0
2007-02-15 01:50:00,1.16594,1.16603,1.16594,1.16603,13600000.0
2007-02-15 01:51:00,1.16602,1.16602,1.16595,1.16595,49399999.0
2007-02-15 01:52:00,1.166,1.16605,1.16595,1.16605,64199999.0
2007-02-15 01:53:00,1.16599,1.16599,1.16596,1.16596,62499998.0
2007-02-15 01:54:00,1.16597,1.16607,1.16588,1.16594,50199999.0
2007-02-15 01:55:00,1.16582,1.16593,1.16565,1.16576,153499999.0
2007-02-15 01:56:00,1.16574,1.16581,1.16574,1.16581,40100001.0
2007-02-15 01:57:00,1.16558,1.16574,1.16542,1.16544,140799999.0
2007-02-15 01:58:00,1.16591,1.16593,1.16575,1.16593,112900002.0
2007-02-15 01:59:00,1.16578,1.16582,1.16578,1.16582,70199996.0
2007-02-15 02:00:00,1.16571,1.1658,1.16568,1.16568,145500002.0
2007-02-15 02:01:00,1.16561,1.16561,1.16552,1.16552,73300000.0
2007-02-15 02:02:00,1.1655,1.1655,1.16544,1.16545,51300002.0
2007-02-15 02:03:00,1.16558,1.16565,1.1655,1.16562,139999999.0
2007-02-15 02:04:00,1.16565,1.16578,1.16565,1.16575,80099999.0
2007-02-15 02:05:00,1.16583,1.16583,1.16568,1.16571,89299997.0
2007-02-15 02:06:00,1.16561,1.16579,1.16561,1.16578,35800001.0
2007-02-15 02:07:00,1.16583,1.16583,1.16574,1.16575,85899999.0
2007-02-15 02:08:00,1.16581,1.16583,1.16579,1.16579,91399999.0
2007-02-15 02:09:00,1.1657,1.16579,1.16558,1.16569,70899999.0
2007-02-15 02:10:00,1.16573,1.16581,1.16554,1.16557,97900002.0
2007-02-15 02:11:00,1.16584,1.16584,1.16577,1.1658,76900001.0
2007-02-15 02:12:00,1.16583,1.1659,1.16577,1.16587,106299999.0
2007-02-15 02:13:00,1.1658,1.16586,1.16577,1.16577,63000001.0
2007-02-15 02:14:00,1.16565,1.16565,1.16554,1.16565,124200000.0
2007-02-15 02:15:00,1.16533,1.16567,1.16527,1.16567,122600000.0
2007-02-15 02:16:00,1.16548,1.16563,1.16525,1.16551,105800000.0
2007-02-15 02:17:00,1.16559,1.16562,1.16556,1.16562,63900000.0
2007-02-15 02:18:00,1.16562,1.16568,1.16562,1.16568,19900000.0
2007-02-15 02:19:00,1.16561,1.16567,1.16556,1.16566,94400000.0
2007-02-15 02:20:00,1.16559,1.16576,1.16559,1.16571,106900003.0
2007-02-15 02:21:00,1.1657,1.1657,1.16556,1.16565,61799999.0
2007-02-15 02:22:00,1.16569,1.16572,1.16519,1.16572,29900000.0
2007-02-15 02:23:00,1.16563,1.16563,1.16532,1.16559,93800001.0
2007-02-15 02:24:00,1.16564,1.16571,1.16564,1.1657,130800000.0
2007-02-15 02:25:00,1.16565,1.16569,1.16563,1.16569,57799998.0
2007-02-15 02:26:00,1.16522,1.16569,1.16506,1.16569,98100001.0
2007-02-15 02:27:00,1.16571,1.16571,1.16549,1.1657,28899999.0
2007-02-15 02:28:00,1.16559,1.16567,1.16559,1.16565,55900001.0
2007-02-15 02:29:00,1.16525,1.1657,1.16525,1.1657,103799998.0
2007-02-15 02:30:00,1.16563,1.16566,1.16562,1.16564,133800000.0
2007-02-15 02:31:00,1.16536,1.1657,1.16536,1.1656,87600000.0
2007-02-15 02:32:00,1.1656,1.16566,1.1656,1.16566,48199999.0
2007-02-15 02:33:00,1.16568,1.16568,1.1656,1.1656,61200001.0
2007-02-15 02:34:00,1.16558,1.16565,1.16556,1.16565,110500001.0
2007-02-15 02:35:00,1.16541,1.16549,1.16535,1.16536,134500001.0
2007-02-15 02:36:00,1.16564,1.16572,1.16562,1.16572,133600002.0
2007-02-15 02:37:00,1.16572,1.16572,1.16558,1.16558,37200000.0
2007-02-15 02:38:00,1.16553,1.16554,1.16543,1.16545,67500000.0
2007-02-15 02:39:00,1.1654,1.16552,1.16535,1.16552,26600000.0
2007-02-15 02:40:00,1.16517,1.16535,1.16504,1.16519,90700000.0
2007-02-15 02:41:00,1.16539,1.16539,1.16526,1.16526,31300000.0
2007-02-15 02:42:00,1.16531,1.16533,1.16523,1.16528,82300000.0
2007-02-15 02:43:00,1.16523,1.16523,1.16511,1.16518,99900002.0
2007-02-15 02:44:00,1.16519,1.16526,1.16519,1.16526,55800001.0
2007-02-15 02:45:00,1.16527,1.16527,1.16519,1.16523,69300001.0
2007-02-15 02:46:00,1.16525,1.16531,1.16521,1.16531,32800000.0
2007-02-15 02:47:00,1.16531,1.16531,1.16527,1.16527,3300000.0
2007-02-15 02:48:00,1.16534,1.16537,1.1653,1.16532,63800000.0
2007-02-15 02:49:00,1.16535,1.16535,1.1653,1.1653,17400000.0
2007-02-15 02:50:00,1.1653,1.16537,1.1653,1.16535,101500002.0
2007-02-15 02:51:00,1.16525,1.16534,1.16505,1.16506,25600000.0
2007-02-15 02:52:00,1.16503,1.1651,1.1649,1.165,96300001.0
2007-02-15 02:53:00,1.16525,1.16537,1.16525,1.16531,16100000.0
2007-02-15 02:54:00,1.16523,1.16523,1.16522,1.16522,56400000.0
2007-02-15 02:55:00,1.16523,1.16523,1.16514,1.16514,29600000.0
2007-02-15 02:56:00,1.16522,1.16522,1.16518,1.16518,15300000.0
2007-02-15 02:57:00,1.16511,1.16521,1.16485,1.16493,79800000.0
2007-02-15 02:58:00,1.16488,1.16516,1.16481,1.16482,110600001.0
2007-02-15 02:59:00,1.1649,1.16499,1.16483,1.16492,149700002.0
2007-02-15 03:00:00,1.16519,1.16522,1.16508,1.16522,6600000.0
2007-02-15 03:01:00,1.16495,1.16495,1.16465,1.16467,62000000.0
2007-02-15 03:02:00,1.16478,1.16478,1.16452,1.16473,77400000.0
2007-02-15 03:03:00,1.16471,1.16476,1.16455,1.16476,86700000.0
2007-02-15 03:04:00,1.16523,1.16528,1.16513,1.16513,95799999.0
2007-02-15 03:05:00,1.16514,1.16523,1.16513,1.16513,54600001.0
2007-02-15 03:06:00,1.16514,1.16514,1.16504,1.16505,53500000.0
2007-02-15 03:07:00,1.1651,1.1651,1.16507,1.1651,49400001.0
2007-02-15 03:08:00,1.16512,1.16512,1.16493,1.16495,67300001.0
2007-02-15 03:09:00,1.16503,1.16511,1.16503,1.16509,34200000.0
2007-02-15 03:10:00,1.16507,1.16507,1.16507,1.16507,25600000.0
2007-02-15 03:11:00,1.16517,1.16517,1.16496,1.165,156399999.0
2007-02-15 03:12:00,1.16512,1.16513,1.16477,1.16487,64699998.0
2007-02-15 03:13:00,1.16504,1.16505,1.16468,1.16468,83200001.0
2007-02-15 03:14:00,1.1651,1.16515,1.16505,1.16505,128000003.0
2007-02-15 03:15:00,1.16502,1.16503,1.16495,1.16495,46799998.0
2007-02-15 03:16:00,1.16473,1.16493,1.16473,1.16479,29700000.0
2007-02-15 03:17:00,1.16503,1.16503,1.16486,1.16486,106100000.0
2007-02-15 03:18:00,1.16482,1.16495,1.16482,1.16493,106600004.0
2007-02-15 03:19:00,1.16486,1.16496,1.16486,1.16496,44600002.0
2007-02-15 03:20:00,1.16501,1.16501,1.16494,1.16494,11200000.0
2007-02-15 03:21:00,1.16461,1.16484,1.16457,1.1648,57400000.0
2007-02-15 03:22:00,1.16492,1.16493,1.16486,1.16492,34900000.0
2007-02-15 03:23:00,1.16481,1.16501,1.16481,1.16491,54000001.0
2007-02-15 03:24:00,1.16485,1.16488,1.16479,1.16479,99100002.0
2007-02-15 03:25:00,1.16485,1.16492,1.1648,1.16491,54200000.0
2007-02-15 03:26:00,1.16466,1.16491,1.16466,1.16474,147400000.0
2007-02-15 03:27:00,1.1647,1.16478,1.16425,1.16425,109800000.0
2007-02-15 03:28:00,1.16429,1.16464,1.16429,1.16464,69500000.0
2007-02-15 03:29:00,1.16461,1.1647,1.16438,1.16438,177400001.0
2007-02-15 03:30:00,1.1649,1.16498,1.16485,1.16485,161800005.0
2007-02-15 03:31:00,1.16483,1.16489,1.16479,1.16489,75100001.0
2007-02-15 03:32:00,1.16487,1.16501,1.16487,1.16501,48100001.0
2007-02-15 03:33:00,1.1649,1.16502,1.1649,1.16502,55500001.0
2007-02-15 03:34:00,1.16498,1.16504,1.16494,1.165,130600001.0
2007-02-15 03:35:00,1.16495,1.165,1.16495,1.165,118500003.0
2007-02-15 03:36:00,1.16498,1.165,1.16487,1.16499,108100000.0
2007-02-15 03:37:00,1.165,1.165,1.165,1.165,4000000.0
2007-02-15 03:38:00,1.16492,1.16498,1.16492,1.16498,42200000.0
2007-02-15 03:39:00,1.1649,1.16494,1.16482,1.16482,53100001.0
2007-02-15 03:40:00,1.16476,1.16487,1.16476,1.16487,73900000.0
2007-02-15 03:41:00,1.16489,1.16491,1.16483,1.16487,83899997.0
2007-02-15 03:42:00,1.16479,1.16486,1.16479,1.16486,10600000.0
2007-02-15 03:43:00,1.16498,1.16504,1.16492,1.16492,94099999.0
2007-02-15 03:44:00,1.16503,1.16503,1.16483,1.16488,101400000.0
2007-02-15 03:45:00,1.16498,1.16505,1.16495,1.16495,95300000.0
2007-02-15 03:46:00,1.165,1.16503,1.165,1.16503,17500000.0
2007-02-15 03:47:00,1.16457,1.16496,1.16457,1.16489,150200003.0
2007-02-15 03:48:00,1.16492,1.16495,1.16489,1.16493,122500001.0
2007-02-15 03:49:00,1.16498,1.165,1.16493,1.16493,59400000.0
2007-02-15 03:50:00,1.16495,1.16501,1.16495,1.16497,43500000.0
2007-02-15 03:51:00,1.16496,1.16503,1.16488,1.16499,45600000.0
2007-02-15 03:52:00,1.16496,1.16496,1.16481,1.16491,68800000.0
2007-02-15 03:53:00,1.16492,1.16492,1.16474,1.16478,89500000.0
2007-02-15 03:54:00,1.1647,1.1647,1.16465,1.1647,18800000.0
2007-02-15 03:55:00,1.16467,1.16467,1.16463,1.16463,47300001.0
2007-02-15 03:56:00,1.16455,1.1647,1.16455,1.16463,64100003.0
2007-02-15 03:57:00,1.16463,1.16474,1.1646,1.16469,196900005.0
2007-02-15 03:58:00,1.1646,1.16475,1.1646,1.16475,19200000.0
2007-02-15 03:59:00,1.16477,1.16477,1.16455,1.16455,60900001.0
2007-02-15 04:00:00,1.16458,1.16464,1.16454,1.16456,44899999.0
2007-02-15 04:01:00,1.16448,1.16449,1.1643,1.1643,80700000.0
2007-02-15 04:02:00,1.16464,1.16472,1.16463,1.16463,110700003.0
2007-02-15 04:03:00,1.16438,1.1645,1.16432,1.16447,123500001.0
2007-02-15 04:04:00,1.16461,1.16461,1.16449,1.16449,11100000.0
2007-02-15 04:05:00,1.16452,1.16453,1.16452,1.16453,60800000.0
2007-02-15 04:06:00,1.16459,1.16459,1.1645,1.16459,5000000.0
2007-02-15 04:07:00,1.16459,1.16471,1.16453,1.16471,70200000.0
2007-02-15 04:08:00,1.16461,1.16464,1.16461,1.16464,13000000.0
2007-02-15 04:09:00,1.16451,1.1646,1.16449,1.1646,50599999.0
2007-02-15 04:10:00,1.16458,1.16458,1.16446,1.16452,159700002.0
2007-02-15 04:11:00,1.16449,1.16449,1.1644,1.16449,54499999.0
2007-02-15 04:12:00,1.16454,1.16459,1.16451,1.16458,182299999.0
2007-02-15 04:13:00,1.16421,1.16444,1.16416,1.16444,69800001.0
2007-02-15 04:14:00,1.16458,1.16458,1.16449,1.16449,48800000.0
2007-02-15 04:15:00,1.16454,1.16454,1.16443,1.16443,54699999.0
2007-02-15 04:16:00,1.16447,1.16454,1.16444,1.16445,105100001.0
2007-02-15 04:17:00,1.1644,1.16451,1.1644,1.16451,16000000.0
2007-02-15 04:18:00,1.16457,1.1646,1.16457,1.1646,66600001.0
2007-02-15 04:19:00,1.16463,1.16481,1.16459,1.16459,47999998.0
2007-02-15 04:20:00,1.16477,1.16477,1.16468,1.16468,32400000.0
2007-02-15 04:21:00,1.16455,1.1646,1.1645,1.16458,156300004.0
2007-02-15 04:22:00,1.16456,1.16471,1.16452,1.16459,177500004.0
2007-02-15 04:23:00,1.16457,1.16462,1.16455,1.16462,34500000.0
2007-02-15 04:24:00,1.16465,1.16475,1.16465,1.16465,93900003.0
2007-02-15 04:25:00,1.16465,1.16465,1.16458,1.16459,35100000.0
2007-02-15 04:26:00,1.16458,1.16458,1.1645,1.16453,79700001.0
2007-02-15 04:27:00,1.16457,1.1647,1.16457,1.1647,85600000.0
2007-02-15 04:28:00,1.16451,1.16463,1.16451,1.1646,60000000.0
2007-02-15 04:29:00,1.16461,1.16468,1.16457,1.16465,140700003.0
2007-02-15 04:30:00,1.16461,1.16461,1.16454,1.1646,59200001.0
2007-02-15 04:31:00,1.16458,1.16459,1.16451,1.16459,48489999.0
2007-02-15 04:32:00,1.16452,1.16459,1.16445,1.16445,82400001.0
2007-02-15 04:33:00,1.16445,1.16453,1.16444,1.1645,69400001.0
2007-02-15 04:34:00,1.16454,1.1646,1.16433,1.16437,131100003.0
2007-02-15 04:35:00,1.16455,1.16463,1.16454,1.16459,116699999.0
2007-02-15 04:36:00,1.16454,1.16454,1.16431,1.16451,101400003.0
2007-02-15 04:37:00,1.16459,1.16459,1.16458,1.16458,53000000.0
2007-02-15 04:38:00,1.16457,1.16464,1.16456,1.16459,174300002.0
2007-02-15 04:39:00,1.16462,1.16466,1.16462,1.16466,13000000.0
2007-02-15 04:40:00,1.16466,1.16466,1.1646,1.1646,91500001.0
2007-02-15 04:41:00,1.16464,1.16469,1.16454,1.16456,85900000.0
2007-02-15 04:42:00,1.1646,1.1646,1.1646,1.1646,12900000.0
2007-02-15 04:43:00,1.16458,1.16475,1.16458,1.16464,109000001.0
2007-02-15 04:44:00,1.1646,1.1646,1.1646,1.1646,35099999.0
2007-02-15 04:45:00,1.16455,1.16464,1.16455,1.16455,24900000.0
2007-02-15 04:46:00,1.1646,1.16464,1.16457,1.16464,93100000.0
2007-02-15 04:47:00,1.16461,1.16473,1.16461,1.16467,85200002.0
2007-02-15 04:48:00,1.16472,1.16472,1.16469,1.16469,43299999.0
2007-02-15 04:49:00,1.16475,1.16476,1.16465,1.16465,96399998.0
2007-02-15 04:50:00,1.16441,1.16471,1.16441,1.16471,73699999.0
2007-02-15 04:51:00,1.1647,1.1647,1.16429,1.16461,48900000.0
2007-02-15 04:52:00,1.16473,1.16482,1.16468,1.1648,73400000.0
2007-02-15 04:53:00,1.16472,1.16472,1.16462,1.1647,126700002.0
2007-02-15 04:54:00,1.16486,1.1649,1.16483,1.16486,32500000.0
2007-02-15 04:55:00,1.16479,1.1649,1.16479,1.16484,71499999.0
2007-02-15 04:56:00,1.16478,1.16486,1.1646,1.16467,142199999.0
2007-02-15 04:57:00,1.16471,1.1649,1.16459,1.1648,122099999.0
2007-02-15 04:58:00,1.16468,1.16481,1.16465,1.16481,74200002.0
2007-02-15 04:59:00,1.16466,1.16479,1.16457,1.16479,132299998.0
2007-02-15 05:00:00,1.16493,1.16498,1.16425,1.16478,131400002.0
2007-02-15 05:01:00,1.16479,1.16497,1.16475,1.16489,163400001.0
2007-02-15 05:02:00,1.16455,1.16491,1.16451,1.16474,146000000.0
2007-02-15 05:03:00,1.16485,1.16487,1.16485,1.16487,6100000.0
2007-02-15 05:04:00,1.16475,1.16485,1.16475,1.16478,75300002.0
2007-02-15 05:05:00,1.16479,1.16479,1.16479,1.16479,31299999.0
2007-02-15 05:06:00,1.16463,1.16479,1.16453,1.16456,76900001.0
2007-02-15 05:07:00,1.16497,1.16497,1.16484,1.16488,127599999.0
2007-02-15 05:08:00,1.16453,1.16477,1.16451,1.16468,136900000.0
2007-02-15 05:09:00,1.16489,1.16502,1.1648,1.1648,96300000.0
2007-02-15 05:10:00,1.16433,1.16484,1.16433,1.16463,87400000.0
2007-02-15 05:11:00,1.16485,1.16485,1.16477,1.16477,15700000.0
2007-02-15 05:12:00,1.16482,1.16482,1.16462,1.16469,114600001.0
2007-02-15 05:13:00,1.16462,1.16474,1.16462,1.16471,56799999.0
2007-02-15 05:14:00,1.16476,1.16476,1.16467,1.16471,32400000.0
2007-02-15 05:15:00,1.16468,1.16478,1.16468,1.16471,85100002.0
2007-02-15 05:16:00,1.16485,1.16488,1.16475,1.16475,121399998.0
2007-02-15 05:17:00,1.16445,1.16477,1.16437,1.1645,90299998.0
2007-02-15 05:18:00,1.16453,1.16482,1.16453,1.16477,178800001.0
2007-02-15 05:19:00,1.16478,1.16478,1.16467,1.16467,43800001.0
2007-02-15 05:20:00,1.16472,1.16485,1.16469,1.16475,132199999.0
2007-02-15 05:21:00,1.16479,1.16479,1.16468,1.16468,91600001.0
2007-02-15 05:22:00,1.16486,1.16488,1.16483,1.16488,85700001.0
2007-02-15 05:23:00,1.16491,1.16491,1.16479,1.16479,105400000.0
2007-02-15 05:24:00,1.16483,1.16483,1.16477,1.16478,31099999.0
2007-02-15 05:25:00,1.16478,1.16483,1.16467,1.16483,102800002.0
2007-02-15 05:26:00,1.16475,1.1648,1.16443,1.16458,81199999.0
2007-02-15 05:27:00,1.1646,1.16465,1.16418,1.16436,118799999.0
2007-02-15 05:28:00,1.16453,1.1648,1.16453,1.16478,53800001.0
2007-02-15 05:29:00,1.16467,1.16483,1.16467,1.16482,110000000.0
2007-02-15 05:30:00,1.16462,1.16484,1.16454,1.16468,166800002.0
2007-02-15 05:31:00,1.16468,1.16468,1.16433,1.16454,72600000.0
2007-02-15 05:32:00,1.16483,1.16483,1.16482,1.16482,40299999.0
2007-02-15 05:33:00,1.16469,1.1648,1.16464,1.16464,100099999.0
2007-02-15 05:34:00,1.16458,1.16474,1.1645,1.1646,59000000.0
2007-02-15 05:35:00,1.16475,1.16478,1.16471,1.16471,89400001.0
2007-02-15 05:36:00,1.1647,1.16482,1.1647,1.16482,68599997.0
2007-02-15 05:37:00,1.16443,1.1647,1.16443,1.1647,69200001.0
2007-02-15 05:38:00,1.1648,1.16485,1.1647,1.1647,33600000.0
2007-02-15 05:39:00,1.16456,1.16474,1.16451,1.1646,155100001.0
2007-02-15 05:40:00,1.16478,1.16485,1.16475,1.1648,84600001.0
2007-02-15 05:41:00,1.16483,1.16485,1.1648,1.16485,86300001.0
2007-02-15 05:42:00,1.16485,1.16485,1.1648,1.1648,38800002.0
2007-02-15 05:43:00,1.16471,1.16486,1.16471,1.16474,114800002.0
2007-02-15 05:44:00,1.16448,1.16473,1.16437,1.16463,103400002.0
2007-02-15 05:45:00,1.16461,1.16482,1.16453,1.16453,182399998.0
2007-02-15 05:46:00,1.16445,1.16481,1.16437,1.16479,73699999.0
2007-02-15 05:47:00,1.16479,1.16482,1.1644,1.1644,113400002.0
2007-02-15 05:48:00,1.16433,1.16468,1.16433,1.16465,75300000.0
2007-02-15 05:49:00,1.16435,1.16454,1.16408,1.16408,118700000.0
2007-02-15 05:50:00,1.16418,1.16479,1.16418,1.16479,95399998.0
2007-02-15 05:51:00,1.16447,1.16464,1.16441,1.1645,88200000.0
2007-02-15 05:52:00,1.1647,1.1647,1.16445,1.1646,171399999.0
2007-02-15 05:53:00,1.16464,1.16471,1.1645,1.16468,124000001.0
2007-02-15 05:54:00,1.16483,1.16483,1.16477,1.16477,25700000.0
2007-02-15 05:55:00,1.16458,1.16473,1.16438,1.16473,44800000.0
2007-02-15 05:56:00,1.16472,1.16476,1.16465,1.16468,139200003.0
2007-02-15 05:57:00,1.16443,1.16461,1.16432,1.16461,40800000.0
2007-02-15 05:58:00,1.16462,1.16468,1.1642,1.16444,32700000.0
2007-02-15 05:59:00,1.16447,1.16447,1.16425,1.16425,79200002.0
2007-02-15 06:00:00,1.16454,1.16457,1.16446,1.16457,22400000.0
2007-02-15 06:01:00,1.16415,1.16432,1.16403,1.16428,141399998.0
2007-02-15 06:02:00,1.16425,1.16452,1.16425,1.16436,121600001.0
2007-02-15 06:03:00,1.16429,1.16441,1.16402,1.16416,125500001.0
2007-02-15 06:04:00,1.1641,1.16443,1.164,1.16443,156399998.0
2007-02-15 06:05:00,1.1646,1.1646,1.16413,1.16413,82600001.0
2007-02-15 06:06:00,1.16407,1.16407,1.16387,1.16391,111099997.0
2007-02-15 06:07:00,1.16393,1.16397,1.16364,1.16384,141399998.0
2007-02-15 06:08:00,1.1639,1.16395,1.16388,1.16392,46000000.0
2007-02-15 06:09:00,1.1639,1.1639,1.16385,1.16385,71899999.0
2007-02-15 06:10:00,1.16395,1.16395,1.16374,1.16382,63899998.0
2007-02-15 06:11:00,1.16369,1.1638,1.16353,1.16353,128499997.0
2007-02-15 06:12:00,1.16353,1.1636,1.1635,1.1635,37900000.0
2007-02-15 06:13:00,1.16351,1.16353,1.16319,1.16347,58000000.0
2007-02-15 06:14:00,1.16352,1.16355,1.1635,1.16355,114699998.0
2007-02-15 06:15:00,1.16355,1.16364,1.1635,1.16364,118499996.0
2007-02-15 06:16:00,1.16358,1.16361,1.1635,1.16355,102700002.0
2007-02-15 06:17:00,1.1635,1.16354,1.16342,1.16345,63200000.0
2007-02-15 06:18:00,1.16353,1.16377,1.1635,1.1635,165500000.0
2007-02-15 06:19:00,1.16352,1.16354,1.16348,1.16354,71900001.0
2007-02-15 06:20:00,1.16352,1.16356,1.16351,1.16351,51600000.0
2007-02-15 06:21:00,1.16345,1.16354,1.1634,1.16354,41700000.0
2007-02-15 06:22:00,1.16358,1.16363,1.16356,1.16363,56100001.0
2007-02-15 06:23:00,1.16355,1.16367,1.16355,1.16367,76600002.0
2007-02-15 06:24:00,1.1637,1.16372,1.16361,1.16366,111600002.0
2007-02-15 06:25:00,1.16362,1.16362,1.16344,1.16344,34300001.0
2007-02-15 06:26:00,1.16367,1.16368,1.16351,1.16351,43500001.0
2007-02-15 06:27:00,1.1635,1.1635,1.16319,1.16332,135000000.0
2007-02-15 06:28:00,1.16345,1.16355,1.1634,1.1634,48699999.0
2007-02-15 06:29:00,1.16325,1.16342,1.16325,1.16337,169000001.0
2007-02-15 06:30:00,1.16321,1.16356,1.16317,1.16341,158299998.0
2007-02-15 06:31:00,1.16345,1.16361,1.16345,1.16345,118100001.0
2007-02-15 06:32:00,1.16352,1.16358,1.1635,1.16356,87900001.0
2007-02-15 06:33:00,1.16355,1.16355,1.16345,1.16345,61500000.0
2007-02-15 06:34:00,1.16355,1.16363,1.16355,1.16363,43999999.0
2007-02-15 06:35:00,1.16359,1.16367,1.16355,1.16356,202100004.0
2007-02-15 06:36:00,1.16352,1.16352,1.16352,1.16352,7200000.0
2007-02-15 06:37:00,1.1636,1.16362,1.16355,1.1636,126799997.0
2007-02-15 06:38:00,1.16363,1.16363,1.16343,1.16349,62000001.0
2007-02-15 06:39:00,1.16341,1.16341,1.16328,1.16334,92600003.0
2007-02-15 06:40:00,1.16337,1.16337,1.16329,1.16337,104600001.0
2007-02-15 06:41:00,1.16335,1.16335,1.16325,1.16331,120900003.0
2007-02-15 06:42:00,1.1633,1.16335,1.16323,1.1633,112200001.0
2007-02-15 06:43:00,1.16323,1.1633,1.16322,1.1633,80600000.0
2007-02-15 06:44:00,1.16327,1.16333,1.16317,1.16317,72699999.0
2007-02-15 06:45:00,1.16322,1.16326,1.16301,1.16301,158200001.0
2007-02-15 06:46:00,1.16305,1.16305,1.16295,1.16295,11200000.0
2007-02-15 06:47:00,1.16297,1.16309,1.16296,1.163,71400000.0
2007-02-15 06:48:00,1.16302,1.16311,1.16301,1.16311,157200000.0
2007-02-15 06:49:00,1.16306,1.16317,1.16306,1.16313,40100000.0
2007-02-15 06:50:00,1.16322,1.16328,1.16321,1.16322,65900000.0
2007-02-15 06:51:00,1.16318,1.1632,1.1629,1.1632,6500000.0
2007-02-15 06:52:00,1.16315,1.16315,1.16298,1.16304,143300002.0
2007-02-15 06:53:00,1.16304,1.16304,1.16304,1.16304,22300001.0
2007-02-15 06:54:00,1.16298,1.16306,1.16298,1.16302,58500001.0
2007-02-15 06:55:00,1.16307,1.16308,1.16304,1.16308,38100001.0
2007-02-15 06:56:00,1.1631,1.16315,1.1631,1.1631,78900001.0
2007-02-15 06:57:00,1.16308,1.16308,1.16285,1.16285,35100000.0
2007-02-15 06:58:00,1.16292,1.16293,1.16292,1.16293,34200000.0
2007-02-15 06:59:00,1.16286,1.16304,1.16286,1.16295,134900002.0
2007-02-15 07:00:00,1.16293,1.16303,1.16293,1.16295,103199998.0
2007-02-15 07:01:00,1.16308,1.16308,1.163,1.163,164300000.0
2007-02-15 07:02:00,1.16297,1.16306,1.16263,1.16265,49300000.0
2007-02-15 07:03:00,1.1631,1.16312,1.16299,1.16304,68000000.0
2007-02-15 07:04:00,1.16295,1.163,1.1629,1.163,107199998.0
2007-02-15 07:05:00,1.16284,1.16288,1.16268,1.16273,132499999.0
2007-02-15 07:06:00,1.1629,1.1629,1.16252,1.16273,63300000.0
2007-02-15 07:07:00,1.16298,1.163,1.16291,1.16291,63800002.0
2007-02-15 07:08:00,1.16297,1.16305,1.16288,1.16305,56000001.0
2007-02-15 07:09:00,1.16305,1.16315,1.16305,1.1631,100000002.0
2007-02-15 07:10:00,1.1631,1.16314,1.16263,1.16263,186000001.0
2007-02-15 07:11:00,1.16306,1.16306,1.16304,1.16304,37500000.0
2007-02-15 07:12:00,1.16293,1.16306,1.16291,1.16295,114600001.0
2007-02-15 07:13:00,1.16302,1.16314,1.16299,1.1631,90200001.0
2007-02-15 07:14:00,1.16307,1.16315,1.16307,1.16315,54100000.0
2007-02-15 07:15:00,1.16317,1.16323,1.16317,1.1632,55800000.0
2007-02-15 07:16:00,1.1632,1.16325,1.1631,1.16315,160300000.0
2007-02-15 07:17:00,1.16315,1.1632,1.16315,1.1632,79600000.0
2007-02-15 07:18:00,1.16315,1.16323,1.16315,1.16323,121700000.0
2007-02-15 07:19:00,1.16296,1.16308,1.16286,1.16303,85600000.0
2007-02-15 07:20:00,1.16306,1.1632,1.16291,1.16319,95799999.0
2007-02-15 07:21:00,1.16325,1.16332,1.1632,1.16325,160700002.0
2007-02-15 07:22:00,1.16304,1.16328,1.163,1.16327,132699999.0
2007-02-15 07:23:00,1.16326,1.16329,1.16319,1.16328,60800001.0
2007-02-15 07:24:00,1.16302,1.16336,1.16302,1.16328,50300000.0
2007-02-15 07:25:00,1.1632,1.16335,1.1632,1.16325,145600003.0
2007-02-15 07:26:00,1.16327,1.16329,1.1632,1.1632,52300001.0
2007-02-15 07:27:00,1.16323,1.16323,1.16319,1.16319,37300000.0
2007-02-15 07:28:00,1.16296,1.16327,1.16269,1.16269,95299998.0
2007-02-15 07:29:00,1.16285,1.1632,1.16285,1.16293,29700001.0
2007-02-15 07:30:00,1.16315,1.16315,1.16315,1.16315,15200000.0
2007-02-15 07:31:00,1.16321,1.16327,1.16314,1.16325,127699998.0
2007-02-15 07:32:00,1.16328,1.16328,1.16322,1.16322,3200000.0
2007-02-15 07:33:00,1.16292,1.16306,1.16286,1.16303,77799998.0
2007-02-15 07:34:00,1.16295,1.16305,1.16283,1.163,90400000.0
2007-02-15 07:35:00,1.1629,1.1629,1.16265,1.16285,55200000.0
2007-02-15 07:36:00,1.16316,1.16316,1.16296,1.16299,118199997.0
2007-02-15 07:37:00,1.16304,1.16306,1.16304,1.16306,8200000.0
2007-02-15 07:38:00,1.1632,1.1632,1.16297,1.16309,75000000.0
2007-02-15 07:39:00,1.16307,1.16315,1.16307,1.16315,80599999.0
2007-02-15 07:40:00,1.16313,1.1632,1.1631,1.1632,88800001.0
2007-02-15 07:41:00,1.1632,1.16334,1.16314,1.16319,63200000.0
2007-02-15 07:42:00,1.16322,1.16328,1.16319,1.16328,111199999.0
2007-02-15 07:43:00,1.16303,1.16309,1.16296,1.16299,96599999.0
2007-02-15 07:44:00,1.16309,1.16328,1.16295,1.16328,133300003.0
2007-02-15 07:45:00,1.16313,1.16331,1.16313,1.1632,70500000.0
2007-02-15 07:46:00,1.16308,1.1631,1.16308,1.1631,9600000.0
2007-02-15 07:47:00,1.16305,1.16314,1.163,1.1631,24000000.0
2007-02-15 07:48:00,1.1631,1.16315,1.1631,1.1631,105800001.0
2007-02-15 07:49:00,1.16288,1.1632,1.16288,1.16306,122900002.0
2007-02-15 07:50:00,1.16314,1.16323,1.16314,1.16316,121600002.0
2007-02-15 07:51:00,1.16314,1.16314,1.16288,1.16298,107199999.0
2007-02-15 07:52:00,1.16306,1.16325,1.16287,1.16325,101899997.0
2007-02-15 07:53:00,1.16316,1.16319,1.16316,1.16319,66400000.0
2007-02-15 07:54:00,1.16318,1.16327,1.16312,1.16312,184299999.0
2007-02-15 07:55:00,1.16293,1.16311,1.16288,1.16311,128600003.0
2007-02-15 07:56:00,1.16318,1.16325,1.16307,1.16325,40600000.0
2007-02-15 07:57:00,1.16317,1.16323,1.16314,1.16317,105800001.0
2007-02-15 07:58:00,1.1631,1.1631,1.16301,1.1631,77400000.0
2007-02-15 07:59:00,1.16304,1.16316,1.16304,1.16316,33700000.0
2007-02-15 08:00:00,1.16309,1.16316,1.16304,1.16316,96700002.0
2007-02-15 08:01:00,1.16308,1.16322,1.16308,1.16322,11200000.0
2007-02-15 08:02:00,1.16312,1.16314,1.16265,1.16305,185899998.0
2007-02-15 08:03:00,1.16302,1.16314,1.16284,1.16305,109899999.0
2007-02-15 08:04:00,1.16317,1.16322,1.16309,1.16318,50900001.0
2007-02-15 08:05:00,1.16303,1.16318,1.16303,1.16318,130399999.0
2007-02-15 08:06:00,1.16325,1.16329,1.16323,1.16329,77900000.0
2007-02-15 08:07:00,1.16302,1.16322,1.16298,1.16322,197700000.0
2007-02-15 08:08:00,1.16327,1.16327,1.16326,1.16326,37900000.0
2007-02-15 08:09:00,1.16331,1.16344,1.16331,1.16332,160000004.0
2007-02-15 08:10:00,1.16338,1.16362,1.16334,1.16362,136500001.0
2007-02-15 08:11:00,1.16358,1.16358,1.16343,1.16357,86100002.0
2007-02-15 08:12:00,1.16358,1.16358,1.16343,1.16353,96800001.0
2007-02-15 08:13:00,1.16356,1.16356,1.16344,1.16344,79800002.0
2007-02-15 08:14:00,1.16345,1.16355,1.16345,1.1635,72600001.0
2007-02-15 08:15:00,1.16327,1.16331,1.16304,1.16304,132900002.0
2007-02-15 08:16:00,1.16349,1.16349,1.16344,1.16344,69500000.0
2007-02-15 08:17:00,1.16349,1.16358,1.16347,1.16358,79000001.0
2007-02-15 08:18:00,1.16345,1.16363,1.16338,1.16344,98000001.0
2007-02-15 08:19:00,1.16368,1.16368,1.16358,1.16358,61300001.0
2007-02-15 08:20:00,1.16352,1.16356,1.16352,1.16354,100499996.0
2007-02-15 08:21:00,1.16362,1.16362,1.16354,1.1636,73200000.0
2007-02-15 08:22:00,1.1636,1.16362,1.16358,1.1636,22300000.0
2007-02-15 08:23:00,1.1636,1.16371,1.16358,1.16362,125599998.0
2007-02-15 08:24:00,1.16357,1.1636,1.16355,1.1636,70700001.0
2007-02-15 08:25:00,1.16355,1.16355,1.16348,1.16355,122999998.0
2007-02-15 08:26:00,1.16358,1.16375,1.16326,1.16335,132700001.0
2007-02-15 08:27:00,1.16345,1.16361,1.16345,1.1636,77500002.0
2007-02-15 08:28:00,1.1636,1.1636,1.1636,1.1636,800000.0
2007-02-15 08:29:00,1.1636,1.1636,1.1635,1.1635,48400002.0
2007-02-15 08:30:00,1.16353,1.16363,1.16353,1.1636,52500000.0
2007-02-15 08:31:00,1.16353,1.16353,1.16325,1.1633,54500000.0
2007-02-15 08:32:00,1.16339,1.16344,1.16331,1.1634,153500003.0
2007-02-15 08:33:00,1.16338,1.16358,1.16337,1.16347,52900000.0
2007-02-15 08:34:00,1.16342,1.16352,1.1634,1.16348,89100000.0
2007-02-15 08:35:00,1.1635,1.1635,1.1634,1.16348,22700000.0
2007-02-15 08:36:00,1.16326,1.16354,1.16318,1.16335,166300000.0
2007-02-15 08:37:00,1.16347,1.16348,1.16347,1.16348,42399999.0
2007-02-15 08:38:00,1.16347,1.16347,1.16335,1.16338,39800000.0
2007-02-15 08:39:00,1.16318,1.16338,1.16318,1.16325,103799998.0
2007-02-15 08:40:00,1.16329,1.16334,1.16323,1.16334,96000002.0
2007-02-15 08:41:00,1.16326,1.16332,1.1632,1.1632,100100002.0
2007-02-15 08:42:00,1.16325,1.1633,1.16325,1.1633,36500000.0
2007-02-15 08:43:00,1.16318,1.16334,1.163,1.16309,58300000.0
2007-02-15 08:44:00,1.16327,1.16327,1.16286,1.16294,153999999.0
2007-02-15 08:45:00,1.16293,1.16319,1.16293,1.16312,67400001.0
2007-02-15 08:46:00,1.16332,1.16336,1.16332,1.16336,16900000.0
2007-02-15 08:47:00,1.16327,1.16334,1.16301,1.16306,93700000.0
2007-02-15 08:48:00,1.16333,1.16333,1.16327,1.16327,33599999.0
2007-02-15 08:49:00,1.16323,1.16323,1.16322,1.16322,7200000.0
2007-02-15 08:50:00,1.16304,1.16315,1.16304,1.16315,99500000.0
2007-02-15 08:51:00,1.16275,1.16318,1.16275,1.16313,98099998.0
2007-02-15 08:52:00,1.1631,1.16321,1.1628,1.16281,128900000.0
2007-02-15 08:53:00,1.16313,1.16322,1.16307,1.16307,75100001.0
2007-02-15 08:54:00,1.163,1.16317,1.163,1.16317,68499999.0
2007-02-15 08:55:00,1.16317,1.16332,1.16311,1.16332,109300000.0
2007-02-15 08:56:00,1.16328,1.1633,1.16325,1.16327,158700005.0
2007-02-15 08:57:00,1.16318,1.16319,1.16307,1.16307,138100000.0
2007-02-15 08:58:00,1.16303,1.1631,1.16289,1.16304,66099999.0
2007-02-15 08:59:00,1.16302,1.16321,1.16265,1.16321,152899999.0
2007-02-15 09:00:00,1.1631,1.16324,1.16288,1.16292,117999998.0
2007-02-15 09:01:00,1.16315,1.16324,1.1631,1.1631,160599996.0
2007-02-15 09:02:00,1.16317,1.16324,1.16312,1.16312,66900001.0
2007-02-15 09:03:00,1.16327,1.16346,1.16327,1.16342,52999999.0
2007-02-15 09:04:00,1.1634,1.16342,1.1634,1.1634,45099999.0
2007-02-15 09:05:00,1.16339,1.16339,1.16331,1.16331,53399999.0
2007-02-15 09:06:00,1.16322,1.16328,1.1632,1.16325,81600000.0
2007-02-15 09:07:00,1.16327,1.16327,1.16316,1.16325,85099999.0
2007-02-15 09:08:00,1.16321,1.16329,1.16316,1.16325,85600001.0
2007-02-15 09:09:00,1.16323,1.16327,1.16323,1.16327,47200001.0
2007-02-15 09:10:00,1.16319,1.16319,1.16312,1.16312,67599998.0
2007-02-15 09:11:00,1.16311,1.16329,1.16311,1.16328,56700001.0
2007-02-15 09:12:00,1.16328,1.16334,1.16325,1.16331,44799999.0
2007-02-15 09:13:00,1.16342,1.16342,1.16334,1.16337,71100000.0
2007-02-15 09:14:00,1.16328,1.16339,1.16312,1.1632,177800002.0
2007-02-15 09:15:00,1.1631,1.1632,1.16294,1.16294,102799999.0
2007-02-15 09:16:00,1.1633,1.16343,1.16327,1.16333,44000000.0
2007-02-15 09:17:00,1.1633,1.16338,1.16325,1.16327,116399998.0
2007-02-15 09:18:00,1.16335,1.16338,1.16326,1.16338,115800000.0
2007-02-15 09:19:00,1.16333,1.16342,1.1633,1.16331,106500000.0
2007-02-15 09:20:00,1.16335,1.16338,1.16327,1.16333,44800000.0
2007-02-15 09:21:00,1.16333,1.16337,1.16325,1.16326,99600002.0
2007-02-15 09:22:00,1.16309,1.16309,1.16299,1.16299,27900001.0
2007-02-15 09:23:00,1.16286,1.163,1.16286,1.16295,112099998.0
2007-02-15 09:24:00,1.16297,1.16297,1.16284,1.16284,93100001.0
2007-02-15 09:25:00,1.16294,1.16305,1.1629,1.16295,97899998.0
2007-02-15 09:26:00,1.163,1.16314,1.163,1.1631,65399999.0
2007-02-15 09:27:00,1.16314,1.16322,1.16314,1.16318,47600001.0
2007-02-15 09:28:00,1.16327,1.16327,1.1632,1.16324,36300000.0
2007-02-15 09:29:00,1.16324,1.16329,1.16317,1.16328,113399998.0
2007-02-15 09:30:00,1.16323,1.16323,1.16305,1.1631,93099999.0
2007-02-15 09:31:00,1.16314,1.16314,1.16301,1.16305,152700000.0
2007-02-15 09:32:00,1.16309,1.16324,1.16309,1.16322,114299999.0
2007-02-15 09:33:00,1.16316,1.16316,1.16303,1.16309,50300000.0
2007-02-15 09:34:00,1.16302,1.16309,1.16299,1.16309,90900000.0
2007-02-15 09:35:00,1.16306,1.16306,1.16296,1.16298,95900000.0
2007-02-15 09:36:00,1.1629,1.16297,1.16289,1.16296,177500000.0
2007-02-15 09:37:00,1.163,1.16305,1.16295,1.16295,90200001.0
2007-02-15 09:38:00,1.16298,1.16315,1.16291,1.16315,105400001.0
2007-02-15 09:39:00,1.16321,1.16325,1.16312,1.16312,95300002.0
2007-02-15 09:40:00,1.16304,1.16304,1.16285,1.16296,112500003.0
2007-02-15 09:41:00,1.16294,1.1631,1.16294,1.16304,139899999.0
2007-02-15 09:42:00,1.16313,1.16313,1.16303,1.16307,27200000.0
2007-02-15 09:43:00,1.163,1.16308,1.163,1.163,56900000.0
2007-02-15 09:44:00,1.1629,1.163,1.16286,1.163,84500000.0
2007-02-15 09:45:00,1.16299,1.16306,1.16299,1.16306,28700000.0
2007-02-15 09:46:00,1.16316,1.16316,1.16298,1.16299,140399999.0
2007-02-15 09:47:00,1.16297,1.1631,1.16297,1.16301,91899998.0
2007-02-15 09:48:00,1.16277,1.16295,1.16258,1.16282,125699999.0
2007-02-15 09:49:00,1.163,1.163,1.16297,1.16297,4000000.0
2007-02-15 09:50:00,1.16307,1.16312,1.16264,1.16279,80499999.0
2007-02-15 09:51:00,1.16297,1.16305,1.16296,1.16305,56400000.0
2007-02-15 09:52:00,1.16291,1.16304,1.16291,1.16297,75100002.0
2007-02-15 09:53:00,1.16305,1.16313,1.16305,1.16313,67500001.0
2007-02-15 09:54:00,1.16318,1.16337,1.16318,1.16337,41500000.0
2007-02-15 09:55:00,1.1634,1.16343,1.16328,1.16343,73299997.0
2007-02-15 09:56:00,1.16343,1.16347,1.16335,1.16335,116799997.0
2007-02-15 09:57:00,1.16333,1.16346,1.16328,1.16341,116899999.0
2007-02-15 09:58:00,1.16349,1.1636,1.16348,1.1636,85500000.0
2007-02-15 09:59:00,1.16368,1.16368,1.16356,1.16356,89100000.0
2007-02-15 10:00:00,1.16345,1.1635,1.16345,1.1635,91099999.0
2007-02-15 10:01:00,1.16347,1.16358,1.16347,1.16358,86200001.0
2007-02-15 10:02:00,1.16362,1.16367,1.16351,1.16361,106800001.0
2007-02-15 10:03:00,1.16366,1.16366,1.1635,1.1635,112599999.0
2007-02-15 10:04:00,1.16362,1.16365,1.16353,1.16355,63000001.0
2007-02-15 10:05:00,1.16333,1.16369,1.1633,1.16342,130699999.0
2007-02-15 10:06:00,1.16361,1.16372,1.16361,1.16372,74099998.0
2007-02-15 10:07:00,1.16363,1.16378,1.16362,1.16362,102900000.0
2007-02-15 10:08:00,1.16356,1.1637,1.16356,1.16365,27100000.0
2007-02-15 10:09:00,1.16371,1.16386,1.16371,1.16386,55200000.0
2007-02-15 10:10:00,1.16384,1.16392,1.16384,1.16391,45200000.0
2007-02-15 10:11:00,1.16355,1.16393,1.16343,1.16375,109000000.0
2007-02-15 10:12:00,1.16387,1.16403,1.16387,1.16403,109100001.0
2007-02-15 10:13:00,1.1642,1.16476,1.1642,1.16476,72500001.0
2007-02-15 10:14:00,1.16469,1.16469,1.16458,1.16462,101800001.0
2007-02-15 10:15:00,1.1646,1.16462,1.16418,1.16418,180799999.0
2007-02-15 10:16:00,1.16412,1.16422,1.164,1.164,235000002.0
2007-02-15 10:17:00,1.1641,1.1641,1.16405,1.16405,93800000.0
2007-02-15 10:18:00,1.16407,1.16415,1.16405,1.16405,144800001.0
2007-02-15 10:19:00,1.16413,1.16435,1.16413,1.16429,99200001.0
2007-02-15 10:20:00,1.16432,1.16443,1.16423,1.16443,82599998.0
2007-02-15 10:21:00,1.16432,1.1644,1.16413,1.16439,118900001.0
2007-02-15 10:22:00,1.16437,1.16449,1.16437,1.16442,160000002.0
2007-02-15 10:23:00,1.16442,1.16444,1.16442,1.16442,17900000.0
2007-02-15 10:24:00,1.16458,1.16465,1.16456,1.16465,109500001.0
2007-02-15 10:25:00,1.16462,1.16467,1.16445,1.16445,132199999.0
2007-02-15 10:26:00,1.16443,1.16448,1.16437,1.16442,82500000.0
2007-02-15 10:27:00,1.16441,1.16441,1.16437,1.16437,11200000.0
2007-02-15 10:28:00,1.16424,1.16424,1.16393,1.16396,89300001.0
2007-02-15 10:29:00,1.16393,1.16404,1.16389,1.1639,81800000.0
2007-02-15 10:30:00,1.16388,1.16392,1.16384,1.16384,79500001.0
2007-02-15 10:31:00,1.16393,1.16398,1.16391,1.16391,104700002.0
2007-02-15 10:32:00,1.16385,1.16385,1.16371,1.16375,18300000.0
2007-02-15 10:33:00,1.1634,1.16381,1.16333,1.16353,181400000.0
2007-02-15 10:34:00,1.1637,1.16378,1.16367,1.1637,143900004.0
2007-02-15 10:35:00,1.16363,1.1637,1.1636,1.16363,125400000.0
2007-02-15 10:36:00,1.16368,1.16371,1.1636,1.1637,224599998.0
2007-02-15 10:37:00,1.1636,1.16362,1.1633,1.16331,82700000.0
2007-02-15 10:38:00,1.16327,1.1633,1.16299,1.16299,166100003.0
2007-02-15 10:39:00,1.1631,1.16318,1.1631,1.1631,31900000.0
2007-02-15 10:40:00,1.16305,1.16319,1.16305,1.16319,51900000.0
2007-02-15 10:41:00,1.16314,1.16314,1.16293,1.16293,92300001.0
2007-02-15 10:42:00,1.16306,1.16317,1.16306,1.16317,104000001.0
2007-02-15 10:43:00,1.16315,1.16322,1.16309,1.16322,56799999.0
2007-02-15 10:44:00,1.16315,1.1632,1.16311,1.16314,94500003.0
2007-02-15 10:45:00,1.16317,1.16318,1.16312,1.16312,63800000.0
2007-02-15 10:46:00,1.16308,1.16315,1.16303,1.16309,120600002.0
2007-02-15 10:47:00,1.16304,1.16311,1.16303,1.1631,36299999.0
2007-02-15 10:48:00,1.16311,1.1633,1.16311,1.1633,135100000.0
2007-02-15 10:49:00,1.16342,1.16358,1.16329,1.16358,146300001.0
2007-02-15 10:50:00,1.16354,1.16363,1.16344,1.1636,112999999.0
2007-02-15 10:51:00,1.16358,1.16358,1.16349,1.16356,193000001.0
2007-02-15 10:52:00,1.16338,1.1634,1.16332,1.16332,50999998.0
2007-02-15 10:53:00,1.16345,1.16369,1.16345,1.16369,135500000.0
2007-02-15 10:54:00,1.16413,1.16499,1.16413,1.16497,67500002.0
2007-02-15 10:55:00,1.1649,1.1649,1.1645,1.1645,134100002.0
2007-02-15 10:56:00,1.16445,1.16457,1.16444,1.16451,113399999.0
2007-02-15 10:57:00,1.1644,1.16443,1.16419,1.16431,116100001.0
2007-02-15 10:58:00,1.1644,1.1645,1.16436,1.16441,96500001.0
2007-02-15 10:59:00,1.16453,1.16483,1.16446,1.16483,108400000.0
2007-02-15 11:00:00,1.16488,1.1653,1.16488,1.16528,98800000.0
2007-02-15 11:01:00,1.16509,1.16509,1.16473,1.16489,66300000.0
2007-02-15 11:02:00,1.16505,1.16536,1.16505,1.16536,102600000.0
2007-02-15 11:03:00,1.16532,1.16537,1.16521,1.16537,107699998.0
2007-02-15 11:04:00,1.16537,1.16548,1.16537,1.16548,49500000.0
2007-02-15 11:05:00,1.16545,1.16556,1.16543,1.16551,74800000.0
2007-02-15 11:06:00,1.16545,1.16545,1.16519,1.16534,110199998.0
2007-02-15 11:07:00,1.16532,1.16532,1.1652,1.1652,9600000.0
2007-02-15 11:08:00,1.1652,1.16523,1.16515,1.1652,95700002.0
2007-02-15 11:09:00,1.16505,1.16505,1.16493,1.16494,105200000.0
2007-02-15 11:10:00,1.16498,1.16501,1.16492,1.165,73499998.0
2007-02-15 11:11:00,1.16493,1.16495,1.16473,1.16495,230199997.0
2007-02-15 11:12:00,1.16489,1.16494,1.16469,1.16494,94300001.0
2007-02-15 11:13:00,1.16498,1.16504,1.1649,1.16502,134500000.0
2007-02-15 11:14:00,1.16505,1.16512,1.16483,1.16483,80500001.0
2007-02-15 11:15:00,1.16498,1.16512,1.16498,1.16509,257999996.0
2007-02-15 11:16:00,1.16508,1.16508,1.16492,1.16492,132799999.0
2007-02-15 11:17:00,1.16482,1.16488,1.16477,1.16488,69000000.0
2007-02-15 11:18:00,1.16491,1.16507,1.16491,1.16507,86200001.0
2007-02-15 11:19:00,1.16519,1.16525,1.16514,1.16515,116400002.0
2007-02-15 11:20:00,1.16513,1.16518,1.16496,1.16496,160500000.0
2007-02-15 11:21:00,1.16502,1.16508,1.16477,1.16477,115199999.0
2007-02-15 11:22:00,1.16471,1.16493,1.1645,1.16493,103000000.0
2007-02-15 11:23:00,1.16496,1.16501,1.16476,1.16488,117500001.0
2007-02-15 11:24:00,1.16492,1.165,1.16488,1.16498,118700001.0
2007-02-15 11:25:00,1.16509,1.16535,1.16509,1.16535,96400001.0
2007-02-15 11:26:00,1.16536,1.16555,1.16531,1.16555,127700002.0
2007-02-15 11:27:00,1.16546,1.16548,1.16536,1.16548,155199999.0
2007-02-15 11:28:00,1.16552,1.1656,1.16546,1.16548,89800001.0
2007-02-15 11:29:00,1.16547,1.16575,1.16547,1.1657,87000000.0
2007-02-15 11:30:00,1.16581,1.1659,1.16577,1.16589,65499999.0
2007-02-15 11:31:00,1.1659,1.16596,1.16585,1.16588,71099998.0
2007-02-15 11:32:00,1.16582,1.16593,1.16581,1.16589,123100000.0
2007-02-15 11:33:00,1.16585,1.16597,1.16585,1.16596,21300000.0
2007-02-15 11:34:00,1.16595,1.16628,1.16595,1.16614,119000002.0
2007-02-15 11:35:00,1.16612,1.16628,1.16612,1.16624,122100000.0
2007-02-15 11:36:00,1.16625,1.16628,1.16609,1.16623,141000003.0
2007-02-15 11:37:00,1.16626,1.16639,1.16623,1.16638,29500000.0
2007-02-15 11:38:00,1.16645,1.16657,1.16645,1.16657,78400000.0
2007-02-15 11:39:00,1.16637,1.16649,1.1663,1.16649,103500002.0
2007-02-15 11:40:00,1.16652,1.16662,1.1665,1.16662,123900001.0
2007-02-15 11:41:00,1.16667,1.16667,1.16651,1.1666,101200002.0
2007-02-15 11:42:00,1.16663,1.1667,1.16655,1.16655,218300004.0
2007-02-15 11:43:00,1.1666,1.16662,1.16653,1.16656,159700005.0
2007-02-15 11:44:00,1.16628,1.16652,1.16628,1.1664,168999998.0
2007-02-15 11:45:00,1.16647,1.16647,1.16626,1.16626,91100000.0
2007-02-15 11:46:00,1.1662,1.16625,1.16602,1.16625,71700001.0
2007-02-15 11:47:00,1.16631,1.16634,1.16631,1.16634,17300000.0
2007-02-15 11:48:00,1.16629,1.16639,1.16629,1.16639,45800000.0
2007-02-15 11:49:00,1.16647,1.16647,1.16628,1.16631,90800001.0
2007-02-15 11:50:00,1.16638,1.16647,1.16632,1.16647,183300002.0
2007-02-15 11:51:00,1.1665,1.16656,1.16643,1.16643,138099997.0
2007-02-15 11:52:00,1.16645,1.16647,1.16632,1.16632,138299999.0
2007-02-15 11:53:00,1.16628,1.1664,1.16628,1.16633,100000002.0
2007-02-15 11:54:00,1.16648,1.16649,1.16643,1.16648,55000000.0
2007-02-15 11:55:00,1.16651,1.16651,1.16629,1.16639,125000003.0
2007-02-15 11:56:00,1.16641,1.16647,1.16636,1.16647,142800002.0
2007-02-15 11:57:00,1.16642,1.16646,1.16637,1.16643,138900001.0
2007-02-15 11:58:00,1.16643,1.16657,1.16638,1.16657,117600000.0
2007-02-15 11:59:00,1.16668,1.16686,1.16663,1.16686,28100000.0
2007-02-15 12:00:00,1.16692,1.16692,1.16677,1.16677,65500000.0
2007-02-15 12:01:00,1.16677,1.16677,1.1666,1.1666,138699997.0
2007-02-15 12:02:00,1.16658,1.16685,1.16658,1.16685,93300000.0
2007-02-15 12:03:00,1.16681,1.16681,1.16665,1.16665,67900001.0
2007-02-15 12:04:00,1.1667,1.1667,1.16665,1.1667,106700000.0
2007-02-15 12:05:00,1.1667,1.16675,1.16665,1.16665,42800000.0
2007-02-15 12:06:00,1.16678,1.16682,1.16671,1.16671,47000000.0
2007-02-15 12:07:00,1.16675,1.16675,1.16662,1.16662,42500000.0
2007-02-15 12:08:00,1.16662,1.1667,1.16656,1.16668,155700000.0
2007-02-15 12:09:00,1.16658,1.16658,1.16651,1.16651,141599997.0
2007-02-15 12:10:00,1.16648,1.16652,1.16648,1.16652,27199999.0
2007-02-15 12:11:00,1.16639,1.16646,1.16634,1.16637,136699998.0
2007-02-15 12:12:00,1.16627,1.16629,1.16616,1.16617,150600000.0
2007-02-15 12:13:00,1.16607,1.16621,1.16583,1.16583,137399999.0
2007-02-15 12:14:00,1.16584,1.16614,1.16584,1.16605,114599999.0
2007-02-15 12:15:00,1.16607,1.16617,1.16602,1.16602,42800000.0
2007-02-15 12:16:00,1.16607,1.16622,1.16607,1.16622,23500000.0
2007-02-15 12:17:00,1.16628,1.16635,1.16625,1.16627,49400000.0
2007-02-15 12:18:00,1.1663,1.16633,1.16623,1.16623,83700002.0
2007-02-15 12:19:00,1.16632,1.16643,1.16632,1.16643,82199998.0
2007-02-15 12:20:00,1.16638,1.16638,1.1662,1.16624,129499999.0
2007-02-15 12:21:00,1.16626,1.16636,1.16618,1.16636,86599999.0
2007-02-15 12:22:00,1.1664,1.1665,1.16633,1.1665,43899999.0
2007-02-15 12:23:00,1.16655,1.16655,1.16645,1.1665,77300001.0
2007-02-15 12:24:00,1.1666,1.1666,1.16651,1.16656,109900002.0
2007-02-15 12:25:00,1.16647,1.1666,1.16647,1.16659,148199997.0
2007-02-15 12:26:00,1.16663,1.16663,1.16645,1.16646,103400000.0
2007-02-15 12:27:00,1.16642,1.16659,1.16633,1.16659,114299999.0
2007-02-15 12:28:00,1.16656,1.16657,1.1665,1.16652,25900000.0
2007-02-15 12:29:00,1.16648,1.16658,1.16648,1.16657,70800001.0
2007-02-15 12:30:00,1.16649,1.16651,1.16649,1.16651,46400000.0
2007-02-15 12:31:00,1.16639,1.16639,1.16618,1.16631,111700000.0
2007-02-15 12:32:00,1.16611,1.16612,1.16597,1.16605,125800002.0
2007-02-15 12:33:00,1.16613,1.16621,1.16613,1.16616,30100000.0
2007-02-15 12:34:00,1.16618,1.16629,1.16618,1.16618,62800000.0
2007-02-15 12:35:00,1.16627,1.16627,1.16613,1.1662,52399998.0
2007-02-15 12:36:00,1.16616,1.16628,1.16616,1.16625,70500000.0
2007-02-15 12:37:00,1.16627,1.16632,1.16624,1.16625,50800001.0
2007-02-15 12:38:00,1.16632,1.16645,1.16627,1.16627,103200000.0
2007-02-15 12:39:00,1.16635,1.16646,1.16628,1.16628,129400003.0
2007-02-15 12:40:00,1.16634,1.16634,1.16619,1.16627,98200000.0
2007-02-15 12:41:00,1.16625,1.1663,1.16625,1.1663,92700001.0
2007-02-15 12:42:00,1.1663,1.16635,1.16625,1.1663,122100002.0
2007-02-15 12:43:00,1.16625,1.16631,1.16623,1.1663,103800002.0
2007-02-15 12:44:00,1.16627,1.16635,1.16625,1.1663,51800000.0
2007-02-15 12:45:00,1.16635,1.16643,1.16628,1.16633,37999999.0
2007-02-15 12:46:00,1.1664,1.1664,1.16623,1.16625,96400002.0
2007-02-15 12:47:00,1.16625,1.16632,1.16625,1.16632,52900000.0
2007-02-15 12:48:00,1.16638,1.16642,1.16628,1.1664,61299999.0
2007-02-15 12:49:00,1.1664,1.1665,1.16633,1.16633,70500000.0
2007-02-15 12:50:00,1.16631,1.16634,1.16627,1.16628,11200000.0
2007-02-15 12:51:00,1.16626,1.16626,1.16617,1.16622,155199995.0
2007-02-15 12:52:00,1.16622,1.16636,1.16622,1.16627,59700000.0
2007-02-15 12:53:00,1.16628,1.16628,1.16625,1.16625,79599999.0
2007-02-15 12:54:00,1.16617,1.16631,1.16617,1.16624,100200002.0
2007-02-15 12:55:00,1.16623,1.16623,1.16616,1.16623,97500001.0
2007-02-15 12:56:00,1.16627,1.16627,1.16578,1.16578,64999999.0
2007-02-15 12:57:00,1.16582,1.16635,1.16582,1.16634,85600000.0
2007-02-15 12:58:00,1.16639,1.16648,1.16636,1.16646,80100000.0
2007-02-15 12:59:00,1.16642,1.16674,1.16642,1.16657,119000002.0
2007-02-15 13:00:00,1.16658,1.16658,1.16627,1.16627,155199999.0
2007-02-15 13:01:00,1.16637,1.16648,1.1663,1.16648,78499999.0
2007-02-15 13:02:00,1.16647,1.16653,1.16646,1.16646,68199999.0
2007-02-15 13:03:00,1.16645,1.16645,1.16642,1.16642,12200000.0
2007-02-15 13:04:00,1.1664,1.16645,1.16635,1.1664,79499998.0
2007-02-15 13:05:00,1.16643,1.1666,1.16637,1.16654,40300000.0
2007-02-15 13:06:00,1.16644,1.16646,1.16639,1.1664,44700001.0
2007-02-15 13:07:00,1.16645,1.16649,1.16634,1.16644,135199999.0
2007-02-15 13:08:00,1.1663,1.16638,1.1662,1.16625,85000000.0
2007-02-15 13:09:00,1.16653,1.16656,1.16644,1.1665,75699999.0
2007-02-15 13:10:00,1.1665,1.16663,1.1665,1.16663,40000000.0
2007-02-15 13:11:00,1.1667,1.16671,1.16663,1.16663,70899999.0
2007-02-15 13:12:00,1.16661,1.16664,1.1666,1.16664,188299995.0
2007-02-15 13:13:00,1.16665,1.16666,1.16659,1.16662,105600000.0
2007-02-15 13:14:00,1.16659,1.16668,1.16653,1.16664,120000001.0
2007-02-15 13:15:00,1.16662,1.16666,1.16642,1.16653,166300000.0
2007-02-15 13:16:00,1.16656,1.16663,1.16643,1.16655,137500001.0
2007-02-15 13:17:00,1.16662,1.16668,1.16653,1.16657,79500000.0
2007-02-15 13:18:00,1.16663,1.16666,1.16657,1.16666,40700000.0
2007-02-15 13:19:00,1.16677,1.16692,1.16677,1.16692,50700000.0
2007-02-15 13:20:00,1.16694,1.16696,1.16679,1.16682,142200000.0
2007-02-15 13:21:00,1.16687,1.16693,1.16687,1.16693,7500000.0
2007-02-15 13:22:00,1.16684,1.16697,1.16668,1.16674,122600001.0
2007-02-15 13:23:00,1.16668,1.16669,1.16648,1.16656,149600002.0
2007-02-15 13:24:00,1.16659,1.1668,1.16654,1.1668,94600000.0
2007-02-15 13:25:00,1.16688,1.16688,1.16678,1.1668,26300000.0
2007-02-15 13:26:00,1.1667,1.1667,1.16656,1.16656,39000002.0
2007-02-15 13:27:00,1.16656,1.16659,1.16652,1.16659,87399999.0
2007-02-15 13:28:00,1.16657,1.16665,1.1665,1.16665,79200000.0
2007-02-15 13:29:00,1.16656,1.16658,1.16646,1.16652,54400000.0
2007-02-15 13:30:00,1.1666,1.16665,1.16655,1.1666,143099998.0
2007-02-15 13:31:00,1.16655,1.16667,1.16655,1.16655,80399999.0
2007-02-15 13:32:00,1.16655,1.16655,1.16643,1.16643,77599998.0
2007-02-15 13:33:00,1.16643,1.16649,1.16633,1.1664,64300000.0
2007-02-15 13:34:00,1.16636,1.16638,1.16631,1.16638,61400000.0
2007-02-15 13:35:00,1.16626,1.16629,1.16619,1.16627,141499999.0
2007-02-15 13:36:00,1.16618,1.16621,1.16612,1.16621,169800004.0
2007-02-15 13:37:00,1.1662,1.1662,1.16596,1.166,29400000.0
2007-02-15 13:38:00,1.16584,1.16584,1.16573,1.16573,53700001.0
2007-02-15 13:39:00,1.16573,1.16577,1.16573,1.16577,62700001.0
2007-02-15 13:40:00,1.16575,1.16575,1.16557,1.16557,60100001.0
2007-02-15 13:41:00,1.16576,1.16584,1.1657,1.16575,63900000.0
2007-02-15 13:42:00,1.16585,1.16585,1.16573,1.16575,149700000.0
2007-02-15 13:43:00,1.16582,1.16582,1.16565,1.16565,97599999.0
2007-02-15 13:44:00,1.16575,1.16575,1.16565,1.1657,148099999.0
2007-02-15 13:45:00,1.16575,1.16585,1.16575,1.16585,70500000.0
2007-02-15 13:46:00,1.16583,1.16583,1.16573,1.16573,160699999.0
2007-02-15 13:47:00,1.16575,1.16585,1.16573,1.16573,114299999.0
2007-02-15 13:48:00,1.1658,1.16587,1.16569,1.16583,102799998.0
2007-02-15 13:49:00,1.16587,1.16595,1.16572,1.16574,101200000.0
2007-02-15 13:50:00,1.16568,1.16577,1.16567,1.16577,103999999.0
2007-02-15 13:51:00,1.16582,1.16588,1.16582,1.16588,24700000.0
2007-02-15 13:52:00,1.16584,1.16606,1.16584,1.16606,134500000.0
2007-02-15 13:53:00,1.16607,1.1661,1.16607,1.1661,30700000.0
2007-02-15 13:54:00,1.16601,1.16604,1.16601,1.16604,3200000.0
2007-02-15 13:55:00,1.16595,1.16597,1.16595,1.16597,56499999.0
2007-02-15 13:56:00,1.16577,1.16592,1.16542,1.16579,101899999.0
2007-02-15 13:57:00,1.16593,1.16601,1.1657,1.16587,130100002.0
2007-02-15 13:58:00,1.16596,1.16611,1.16596,1.16611,40300002.0
2007-02-15 13:59:00,1.16619,1.16644,1.16619,1.1664,154799998.0
2007-02-15 14:00:00,1.16635,1.16636,1.16627,1.16633,111300003.0
2007-02-15 14:01:00,1.16627,1.16628,1.16621,1.16628,93890001.0
2007-02-15 14:02:00,1.16632,1.16632,1.16623,1.16632,56900000.0
2007-02-15 14:03:00,1.16626,1.16645,1.16626,1.16645,88700001.0
2007-02-15 14:04:00,1.1663,1.16649,1.16626,1.16642,101799999.0
2007-02-15 14:05:00,1.16625,1.16633,1.16623,1.1663,81399998.0
2007-02-15 14:06:00,1.16632,1.16646,1.16625,1.16629,69500000.0
2007-02-15 14:07:00,1.16625,1.1663,1.16625,1.1663,52300000.0
2007-02-15 14:08:00,1.16646,1.16651,1.16646,1.16651,60700002.0
2007-02-15 14:09:00,1.16645,1.16645,1.16631,1.16631,71200001.0
2007-02-15 14:10:00,1.1663,1.1663,1.16604,1.16625,102400000.0
2007-02-15 14:11:00,1.16628,1.16636,1.1662,1.16636,79400000.0
2007-02-15 14:12:00,1.16642,1.16646,1.16632,1.16641,64999999.0
2007-02-15 14:13:00,1.16632,1.16646,1.16621,1.1664,51500000.0
2007-02-15 14:14:00,1.16638,1.16643,1.16627,1.16634,131700000.0
2007-02-15 14:15:00,1.16628,1.16635,1.16618,1.16618,47500000.0
2007-02-15 14:16:00,1.16622,1.16634,1.16613,1.16613,104500001.0
2007-02-15 14:17:00,1.16637,1.16651,1.16637,1.16651,120700002.0
2007-02-15 14:18:00,1.16666,1.1667,1.16653,1.16653,33700000.0
2007-02-15 14:19:00,1.16667,1.16671,1.16656,1.16671,62400000.0
2007-02-15 14:20:00,1.16664,1.16673,1.1663,1.16656,102599998.0
2007-02-15 14:21:00,1.1667,1.16676,1.1667,1.16672,73800000.0
2007-02-15 14:22:00,1.16668,1.16685,1.16664,1.16683,116200000.0
2007-02-15 14:23:00,1.1669,1.1669,1.16677,1.16682,57799999.0
2007-02-15 14:24:00,1.1669,1.16695,1.16685,1.1669,83999999.0
2007-02-15 14:25:00,1.16689,1.16689,1.16666,1.16676,146300002.0
2007-02-15 14:26:00,1.16667,1.16675,1.16665,1.16665,48500000.0
2007-02-15 14:27:00,1.1667,1.16675,1.16665,1.1667,163499999.0
2007-02-15 14:28:00,1.16665,1.16673,1.16657,1.16673,63600001.0
2007-02-15 14:29:00,1.16665,1.16673,1.16665,1.1667,33400000.0
2007-02-15 14:30:00,1.1667,1.1667,1.16668,1.16668,900000.0
2007-02-15 14:31:00,1.16664,1.16664,1.16664,1.16664,60299999.0
2007-02-15 14:32:00,1.16656,1.16665,1.16656,1.16662,65100002.0
2007-02-15 14:33:00,1.16655,1.16658,1.16652,1.16653,90799999.0
2007-02-15 14:34:00,1.16665,1.16665,1.16645,1.1665,169700000.0
2007-02-15 14:35:00,1.16648,1.16657,1.16643,1.16643,78000000.0
2007-02-15 14:36:00,1.16655,1.16655,1.16645,1.1665,86099999.0
2007-02-15 14:37:00,1.16645,1.16646,1.16645,1.16646,7600000.0
2007-02-15 14:38:00,1.16643,1.16643,1.16622,1.16631,123100001.0
2007-02-15 14:39:00,1.16628,1.16629,1.16618,1.16622,90600002.0
2007-02-15 14:40:00,1.16614,1.16623,1.16607,1.16621,120900003.0
2007-02-15 14:41:00,1.16631,1.16632,1.16628,1.16628,22300001.0
2007-02-15 14:42:00,1.1663,1.16635,1.16626,1.16628,31900000.0
2007-02-15 14:43:00,1.16625,1.16635,1.16623,1.16635,78599999.0
2007-02-15 14:44:00,1.1662,1.16629,1.1659,1.16616,126499997.0
2007-02-15 14:45:00,1.16636,1.16636,1.16619,1.16623,79100000.0
2007-02-15 14:46:00,1.16628,1.16638,1.16628,1.16633,119800003.0
2007-02-15 14:47:00,1.1663,1.1663,1.1663,1.1663,15900000.0
2007-02-15 14:48:00,1.16584,1.16633,1.16565,1.16614,136899998.0
2007-02-15 14:49:00,1.16636,1.16645,1.16635,1.16644,123299999.0
2007-02-15 14:50:00,1.1666,1.16671,1.16653,1.16668,115000002.0
2007-02-15 14:51:00,1.16662,1.16675,1.16662,1.1667,114400000.0
2007-02-15 14:52:00,1.16673,1.16673,1.16655,1.16655,114700002.0
2007-02-15 14:53:00,1.16658,1.16662,1.16654,1.16661,65899999.0
2007-02-15 14:54:00,1.16648,1.16669,1.16648,1.16667,83900000.0
2007-02-15 14:55:00,1.16673,1.16683,1.16666,1.16678,145500003.0
2007-02-15 14:56:00,1.16656,1.16656,1.16628,1.16635,67199999.0
2007-02-15 14:57:00,1.16635,1.16638,1.16635,1.16638,47799998.0
2007-02-15 14:58:00,1.16643,1.16645,1.16637,1.16637,117399998.0
2007-02-15 14:59:00,1.16648,1.1665,1.16641,1.1665,68500001.0
2007-02-15 15:00:00,1.16649,1.16649,1.16645,1.16645,59800000.0
2007-02-15 15:01:00,1.16637,1.16657,1.16637,1.16652,95000003.0
2007-02-15 15:02:00,1.1665,1.1665,1.1665,1.1665,55500000.0
2007-02-15 15:03:00,1.16649,1.16663,1.16649,1.16653,47000001.0
2007-02-15 15:04:00,1.16652,1.1666,1.16649,1.16652,60700000.0
2007-02-15 15:05:00,1.16641,1.16649,1.16631,1.16633,43000000.0
2007-02-15 15:06:00,1.16632,1.16645,1.16632,1.16642,100600000.0
2007-02-15 15:07:00,1.1664,1.1664,1.1664,1.1664,26400000.0
2007-02-15 15:08:00,1.16632,1.16645,1.16632,1.16632,71800000.0
2007-02-15 15:09:00,1.16626,1.16627,1.16619,1.16627,47100000.0
2007-02-15 15:10:00,1.16634,1.16636,1.16634,1.16636,18300000.0
2007-02-15 15:11:00,1.16643,1.16649,1.16643,1.16648,176100000.0
2007-02-15 15:12:00,1.16646,1.16648,1.16627,1.16638,82400001.0
2007-02-15 15:13:00,1.16634,1.16648,1.16633,1.16642,100800002.0
2007-02-15 15:14:00,1.16636,1.16636,1.16627,1.16628,96600000.0
2007-02-15 15:15:00,1.16643,1.16644,1.16639,1.16642,46000000.0
2007-02-15 15:16:00,1.16642,1.16645,1.16634,1.16638,73699999.0
2007-02-15 15:17:00,1.16628,1.16628,1.16618,1.16618,68300000.0
2007-02-15 15:18:00,1.16607,1.16607,1.16599,1.16599,76500001.0
2007-02-15 15:19:00,1.16591,1.16609,1.16591,1.16603,58600001.0
2007-02-15 15:20:00,1.16603,1.16619,1.16602,1.16615,130200002.0
2007-02-15 15:21:00,1.16604,1.16624,1.16604,1.16622,100900002.0
2007-02-15 15:22:00,1.16628,1.16632,1.16622,1.16629,86600000.0
2007-02-15 15:23:00,1.16627,1.16643,1.16627,1.16637,85000000.0
2007-02-15 15:24:00,1.16638,1.16643,1.16614,1.16614,130300000.0
2007-02-15 15:25:00,1.16612,1.16613,1.16599,1.16599,65800001.0
2007-02-15 15:26:00,1.16606,1.16616,1.16606,1.16613,97399999.0
2007-02-15 15:27:00,1.16613,1.16613,1.16595,1.166,109700001.0
2007-02-15 15:28:00,1.16601,1.16617,1.16601,1.16611,95000001.0
2007-02-15 15:29:00,1.16617,1.16617,1.16607,1.16609,120999999.0
2007-02-15 15:30:00,1.16574,1.16599,1.16559,1.16559,75199999.0
2007-02-15 15:31:00,1.16542,1.16566,1.16533,1.16546,151500001.0
2007-02-15 15:32:00,1.16537,1.16546,1.16521,1.16521,89099999.0
2007-02-15 15:33:00,1.16517,1.16522,1.16498,1.16498,63799998.0
2007-02-15 15:34:00,1.16498,1.16498,1.16477,1.16481,124800000.0
2007-02-15 15:35:00,1.16491,1.16491,1.16469,1.16477,103500002.0
2007-02-15 15:36:00,1.16475,1.16492,1.16474,1.16475,84500001.0
2007-02-15 15:37:00,1.16458,1.16471,1.16448,1.16471,34200001.0
2007-02-15 15:38:00,1.16484,1.16526,1.16484,1.16526,102299997.0
2007-02-15 15:39:00,1.1653,1.16547,1.16526,1.16547,112400001.0
2007-02-15 15:40:00,1.1655,1.16553,1.16547,1.16553,50600001.0
2007-02-15 15:41:00,1.16555,1.16576,1.16546,1.16546,126400003.0
2007-02-15 15:42:00,1.16541,1.16549,1.16538,1.16538,69499998.0
2007-02-15 15:43:00,1.16547,1.16547,1.16543,1.16543,12000000.0
2007-02-15 15:44:00,1.16539,1.16539,1.16531,1.16531,13000000.0
2007-02-15 15:45:00,1.16519,1.16525,1.16517,1.16517,42300000.0
2007-02-15 15:46:00,1.16507,1.1652,1.16507,1.16513,171799998.0
2007-02-15 15:47:00,1.16513,1.16517,1.16504,1.16508,115499999.0
2007-02-15 15:48:00,1.16517,1.16524,1.1651,1.16515,144900003.0
2007-02-15 15:49:00,1.1652,1.16525,1.1651,1.16518,70999998.0
2007-02-15 15:50:00,1.16522,1.16525,1.16516,1.16519,83200000.0
2007-02-15 15:51:00,1.16506,1.16506,1.16491,1.16492,79900000.0
2007-02-15 15:52:00,1.16489,1.16499,1.16485,1.16487,152100001.0
2007-02-15 15:53:00,1.1649,1.16491,1.16478,1.16478,73400001.0
2007-02-15 15:54:00,1.16481,1.16491,1.16469,1.16485,118599999.0
2007-02-15 15:55:00,1.16503,1.16517,1.16503,1.16517,5600000.0
2007-02-15 15:56:00,1.16525,1.1653,1.16519,1.1653,70700000.0
2007-02-15 15:57:00,1.16534,1.1654,1.16523,1.16523,83200001.0
2007-02-15 15:58:00,1.16526,1.16547,1.16523,1.16534,121900000.0
2007-02-15 15:59:00,1.16534,1.16549,1.1653,1.16533,46499999.0
2007-02-15 16:00:00,1.16493,1.16493,1.16417,1.16444,23700000.0
2007-02-15 16:01:00,1.16475,1.16506,1.16475,1.16486,62099999.0
2007-02-15 16:02:00,1.16486,1.16501,1.16485,1.16499,145900001.0
2007-02-15 16:03:00,1.16499,1.16518,1.16497,1.1651,87899999.0
2007-02-15 16:04:00,1.16504,1.16508,1.16493,1.16496,151900003.0
2007-02-15 16:05:00,1.16469,1.16469,1.16441,1.16441,39900000.0
2007-02-15 16:06:00,1.16407,1.16426,1.16404,1.16426,90499999.0
2007-02-15 16:07:00,1.16432,1.16439,1.16394,1.16394,132800001.0
2007-02-15 16:08:00,1.16394,1.164,1.16346,1.16355,174299999.0
2007-02-15 16:09:00,1.16358,1.16376,1.16358,1.1637,102199998.0
2007-02-15 16:10:00,1.16377,1.164,1.16377,1.16395,67100000.0
2007-02-15 16:11:00,1.16412,1.1645,1.16412,1.16434,68200000.0
2007-02-15 16:12:00,1.1643,1.1643,1.16406,1.16409,45199999.0
2007-02-15 16:13:00,1.16423,1.16441,1.16423,1.16441,15700000.0
2007-02-15 16:14:00,1.16443,1.16443,1.16413,1.16426,110000000.0
2007-02-15 16:15:00,1.16411,1.1642,1.16399,1.16399,202000001.0
2007-02-15 16:16:00,1.16405,1.16413,1.164,1.16403,151100000.0
2007-02-15 16:17:00,1.16397,1.16429,1.16397,1.16429,124499997.0
2007-02-15 16:18:00,1.16432,1.16439,1.16426,1.16439,65700000.0
2007-02-15 16:19:00,1.16448,1.16451,1.16439,1.16447,74200000.0
2007-02-15 16:20:00,1.16447,1.16452,1.16442,1.16442,100000000.0
2007-02-15 16:21:00,1.16437,1.16438,1.16397,1.16397,116500000.0
2007-02-15 16:22:00,1.16402,1.16408,1.16402,1.16408,33400001.0
2007-02-15 16:23:00,1.16424,1.16424,1.16402,1.16402,141100002.0
2007-02-15 16:24:00,1.16409,1.16412,1.1639,1.1639,143200001.0
2007-02-15 16:25:00,1.16382,1.16397,1.16382,1.16397,156099998.0
2007-02-15 16:26:00,1.16399,1.16411,1.16395,1.16408,138900001.0
2007-02-15 16:27:00,1.16415,1.16426,1.16415,1.16418,117400003.0
2007-02-15 16:28:00,1.16403,1.16403,1.16377,1.16387,95699999.0
2007-02-15 16:29:00,1.16381,1.164,1.1638,1.16385,103100001.0
2007-02-15 16:30:00,1.16405,1.16415,1.16405,1.16415,29500001.0
2007-02-15 16:31:00,1.16423,1.16423,1.16404,1.16404,105300002.0
2007-02-15 16:32:00,1.164,1.16405,1.16392,1.16398,171599998.0
2007-02-15 16:33:00,1.16393,1.16403,1.16392,1.16395,177599999.0
2007-02-15 16:34:00,1.16391,1.16427,1.16391,1.16395,72500000.0
2007-02-15 16:35:00,1.164,1.16415,1.164,1.16415,85100000.0
2007-02-15 16:36:00,1.16418,1.16425,1.16414,1.16423,115100001.0
2007-02-15 16:37:00,1.1642,1.16441,1.16419,1.16435,103900001.0
2007-02-15 16:38:00,1.16437,1.16452,1.16437,1.16441,147199999.0
2007-02-15 16:39:00,1.16448,1.16455,1.16445,1.16455,124700000.0
2007-02-15 16:40:00,1.16448,1.16459,1.16441,1.16459,88399999.0
2007-02-15 16:41:00,1.16451,1.16459,1.16448,1.16457,104800000.0
2007-02-15 16:42:00,1.1646,1.1647,1.16454,1.1646,105300000.0
2007-02-15 16:43:00,1.1646,1.16468,1.16455,1.16463,98000000.0
2007-02-15 16:44:00,1.16466,1.16481,1.16456,1.16468,176100000.0
2007-02-15 16:45:00,1.16462,1.16475,1.1646,1.16475,114300001.0
2007-02-15 16:46:00,1.16472,1.16476,1.16461,1.16464,115099998.0
2007-02-15 16:47:00,1.16467,1.16469,1.16461,1.16469,114700000.0
2007-02-15 16:48:00,1.16465,1.1647,1.16463,1.1647,77300000.0
2007-02-15 16:49:00,1.16465,1.16469,1.1643,1.16431,100799999.0
2007-02-15 16:50:00,1.16415,1.1642,1.16394,1.16416,187900000.0
2007-02-15 16:51:00,1.16409,1.16456,1.16409,1.16456,40700000.0
2007-02-15 16:52:00,1.16447,1.16447,1.16446,1.16446,10400000.0
2007-02-15 16:53:00,1.16437,1.16444,1.16423,1.16423,177200001.0
2007-02-15 16:54:00,1.16434,1.16434,1.16434,1.16434,23099999.0
2007-02-15 16:55:00,1.16427,1.16427,1.16412,1.16412,141200000.0
2007-02-15 16:56:00,1.16419,1.16426,1.16409,1.16413,186699998.0
2007-02-15 16:57:00,1.16419,1.16425,1.16416,1.16419,120999999.0
2007-02-15 16:58:00,1.16416,1.16416,1.16402,1.1641,130100000.0
2007-02-15 16:59:00,1.16402,1.16407,1.16396,1.164,46700000.0
2007-02-15 17:00:00,1.16398,1.16405,1.16391,1.16405,126599999.0
2007-02-15 17:01:00,1.16403,1.16404,1.16403,1.16404,48000000.0
2007-02-15 17:02:00,1.16402,1.16437,1.16396,1.16437,60399999.0
2007-02-15 17:03:00,1.16438,1.16444,1.16436,1.16436,121200000.0
2007-02-15 17:04:00,1.16433,1.16451,1.16431,1.16451,39800000.0
2007-02-15 17:05:00,1.16454,1.16454,1.16447,1.16449,108200003.0
2007-02-15 17:06:00,1.16455,1.16464,1.16454,1.16454,29800000.0
2007-02-15 17:07:00,1.16457,1.16457,1.16451,1.16451,46099998.0
2007-02-15 17:08:00,1.16456,1.16462,1.16455,1.16458,166700000.0
2007-02-15 17:09:00,1.16461,1.16466,1.16459,1.16462,127899997.0
2007-02-15 17:10:00,1.16453,1.16472,1.16451,1.16472,61200000.0
2007-02-15 17:11:00,1.16468,1.16487,1.16468,1.1648,159099998.0
2007-02-15 17:12:00,1.16476,1.16483,1.16469,1.16483,61600000.0
2007-02-15 17:13:00,1.1648,1.16485,1.16469,1.16472,68200002.0
2007-02-15 17:14:00,1.16458,1.16467,1.16458,1.16467,19900000.0
2007-02-15 17:15:00,1.16458,1.16458,1.16422,1.16428,94100001.0
2007-02-15 17:16:00,1.16427,1.16428,1.1642,1.1642,130500000.0
2007-02-15 17:17:00,1.16435,1.16438,1.16428,1.16428,101700001.0
2007-02-15 17:18:00,1.16432,1.16433,1.16417,1.16417,116400000.0
2007-02-15 17:19:00,1.16411,1.16418,1.16402,1.16406,122500002.0
2007-02-15 17:20:00,1.16403,1.1641,1.16396,1.1641,140500001.0
2007-02-15 17:21:00,1.16403,1.16403,1.16383,1.16392,116199999.0
2007-02-15 17:22:00,1.1639,1.1639,1.16377,1.16381,126600000.0
2007-02-15 17:23:00,1.16383,1.16387,1.16373,1.1638,160400001.0
2007-02-15 17:24:00,1.16377,1.1639,1.16377,1.16387,80700000.0
2007-02-15 17:25:00,1.16387,1.16395,1.16383,1.1639,69000001.0
2007-02-15 17:26:00,1.16388,1.16396,1.16386,1.16391,109600000.0
2007-02-15 17:27:00,1.16398,1.16408,1.16398,1.16406,88799998.0
2007-02-15 17:28:00,1.16401,1.1642,1.16401,1.16418,93099997.0
2007-02-15 17:29:00,1.16413,1.16422,1.16413,1.16422,62500000.0
2007-02-15 17:30:00,1.1643,1.16461,1.1643,1.16452,116900003.0
2007-02-15 17:31:00,1.16452,1.16458,1.16442,1.16442,110400002.0
2007-02-15 17:32:00,1.16431,1.16432,1.16427,1.16427,19700000.0
2007-02-15 17:33:00,1.16421,1.16431,1.16421,1.16423,39000000.0
2007-02-15 17:34:00,1.16434,1.16434,1.16413,1.16413,82200001.0
2007-02-15 17:35:00,1.16408,1.16419,1.16408,1.16413,108600000.0
2007-02-15 17:36:00,1.16412,1.16426,1.16408,1.16418,127400001.0
2007-02-15 17:37:00,1.16414,1.16433,1.16414,1.16433,46300000.0
2007-02-15 17:38:00,1.1644,1.16442,1.16427,1.16427,48600000.0
2007-02-15 17:39:00,1.16431,1.16435,1.16424,1.16425,111390000.0
2007-02-15 17:40:00,1.1644,1.16447,1.16439,1.16439,64900000.0
2007-02-15 17:41:00,1.16434,1.16441,1.16425,1.1644,43600000.0
2007-02-15 17:42:00,1.16423,1.16425,1.16412,1.16412,25200000.0
2007-02-15 17:43:00,1.16398,1.16399,1.16388,1.16391,102200000.0
2007-02-15 17:44:00,1.16395,1.16435,1.16394,1.16435,129300003.0
2007-02-15 17:45:00,1.16442,1.1645,1.16442,1.16447,68600002.0
2007-02-15 17:46:00,1.16451,1.16478,1.16451,1.16478,67500000.0
2007-02-15 17:47:00,1.16468,1.16485,1.16467,1.16467,156699998.0
2007-02-15 17:48:00,1.16464,1.16478,1.16455,1.16455,137400000.0
2007-02-15 17:49:00,1.1646,1.1647,1.1646,1.1647,137499999.0
2007-02-15 17:50:00,1.16472,1.16475,1.16472,1.16473,32300000.0
2007-02-15 17:51:00,1.16468,1.16468,1.16458,1.16466,103499999.0
2007-02-15 17:52:00,1.16476,1.16476,1.16456,1.16458,102200000.0
2007-02-15 17:53:00,1.16444,1.16444,1.16392,1.16392,135899999.0
2007-02-15 17:54:00,1.16391,1.16397,1.16387,1.16395,55300000.0
2007-02-15 17:55:00,1.164,1.16407,1.164,1.16405,122100000.0
2007-02-15 17:56:00,1.16398,1.16412,1.16398,1.16399,130699999.0
2007-02-15 17:57:00,1.16403,1.16403,1.16378,1.16378,139000000.0
2007-02-15 17:58:00,1.16379,1.16384,1.16375,1.16377,100900001.0
2007-02-15 17:59:00,1.16362,1.16362,1.16297,1.16297,95100001.0
2007-02-15 18:00:00,1.16277,1.16326,1.16275,1.1632,100400000.0
2007-02-15 18:01:00,1.16324,1.16349,1.16317,1.16334,710100004.0
2007-02-15 18:02:00,1.16341,1.1637,1.16337,1.1637,692600002.0
2007-02-15 18:03:00,1.1637,1.16378,1.16363,1.16367,905400008.0
2007-02-15 18:04:00,1.16368,1.16371,1.16355,1.16355,783800001.0
2007-02-15 18:05:00,1.16361,1.16373,1.16355,1.16362,888699997.0
2007-02-15 18:06:00,1.1636,1.16362,1.1635,1.1636,677600002.0
2007-02-15 18:07:00,1.16358,1.1636,1.16342,1.16342,1100500005.0
2007-02-15 18:08:00,1.16336,1.16342,1.16321,1.16333,1055500004.0
2007-02-15 18:09:00,1.1634,1.16355,1.1634,1.16349,397599998.0
2007-02-15 18:10:00,1.16363,1.16378,1.16359,1.16367,758700000.0
2007-02-15 18:11:00,1.16378,1.16378,1.16362,1.16376,957700004.0
2007-02-15 18:12:00,1.16378,1.16383,1.16369,1.16369,157000001.0
2007-02-15 18:13:00,1.16373,1.16382,1.16353,1.16382,374300000.0
2007-02-15 18:14:00,1.16382,1.16382,1.16365,1.1637,389999997.0
2007-02-15 18:15:00,1.1637,1.16375,1.16361,1.16363,744900004.0
2007-02-15 18:16:00,1.16365,1.16386,1.16365,1.16381,609800000.0
2007-02-15 18:17:00,1.16388,1.16402,1.16384,1.16385,938400007.0
2007-02-15 18:18:00,1.16382,1.16391,1.16378,1.16385,360300002.0
2007-02-15 18:19:00,1.16393,1.16393,1.16374,1.16374,129099998.0
2007-02-15 18:20:00,1.16378,1.1638,1.16357,1.16362,640700000.0
2007-02-15 18:21:00,1.16364,1.16369,1.16358,1.1636,138200002.0
2007-02-15 18:22:00,1.16365,1.16373,1.16364,1.16367,267899999.0
2007-02-15 18:23:00,1.1637,1.16381,1.1637,1.1637,324499999.0
2007-02-15 18:24:00,1.16373,1.1639,1.16372,1.16381,561500006.0
2007-02-15 18:25:00,1.16378,1.16384,1.16364,1.16368,469300006.0
2007-02-15 18:26:00,1.16368,1.1638,1.16364,1.16365,902800006.0
2007-02-15 18:27:00,1.16367,1.16367,1.16356,1.16362,604900000.0
2007-02-15 18:28:00,1.16365,1.16375,1.16361,1.1637,266500001.0
2007-02-15 18:29:00,1.16368,1.16373,1.1636,1.16367,366199999.0
2007-02-15 18:30:00,1.16362,1.16366,1.16349,1.16353,878900000.0
2007-02-15 18:31:00,1.16349,1.1635,1.16335,1.16345,503100002.0
2007-02-15 18:32:00,1.1635,1.16366,1.16346,1.1636,375399998.0
2007-02-15 18:33:00,1.1636,1.1637,1.16354,1.16362,376300004.0
2007-02-15 18:34:00,1.1636,1.16368,1.16359,1.16365,305400002.0
2007-02-15 18:35:00,1.16365,1.16369,1.16352,1.16363,608900000.0
2007-02-15 18:36:00,1.1633,1.16359,1.16318,1.16325,402800003.0
2007-02-15 18:37:00,1.16362,1.16372,1.16362,1.16363,127099999.0
2007-02-15 18:38:00,1.16363,1.16363,1.16349,1.16349,243300000.0
2007-02-15 18:39:00,1.16352,1.16352,1.16336,1.1634,195700001.0
2007-02-15 18:40:00,1.1634,1.16348,1.16333,1.1634,927099990.0
2007-02-15 18:41:00,1.1634,1.16348,1.16333,1.16335,341400003.0
2007-02-15 18:42:00,1.16344,1.16381,1.16344,1.16376,530299995.0
2007-02-15 18:43:00,1.16373,1.16373,1.1636,1.16363,453300004.0
2007-02-15 18:44:00,1.16375,1.16418,1.16375,1.16418,240899998.0
2007-02-15 18:45:00,1.1642,1.1642,1.16396,1.16405,386900004.0
2007-02-15 18:46:00,1.16406,1.16408,1.16384,1.1639,172000001.0
2007-02-15 18:47:00,1.16391,1.16408,1.16387,1.16408,95200002.0
2007-02-15 18:48:00,1.16407,1.16407,1.16386,1.16387,115700001.0
2007-02-15 18:49:00,1.16383,1.16415,1.16383,1.16415,60400000.0
2007-02-15 18:50:00,1.1641,1.1641,1.1637,1.16377,91600003.0
2007-02-15 18:51:00,1.16374,1.1639,1.16374,1.16387,116599999.0
2007-02-15 18:52:00,1.16388,1.16396,1.16369,1.16396,251300004.0
2007-02-15 18:53:00,1.16402,1.16408,1.164,1.16401,655400000.0
2007-02-15 18:54:00,1.16403,1.16414,1.16403,1.16414,172900005.0
2007-02-15 18:55:00,1.16412,1.1642,1.16403,1.16417,507499996.0
2007-02-15 18:56:00,1.16417,1.1642,1.164,1.16405,370499999.0
2007-02-15 18:57:00,1.16405,1.16412,1.164,1.164,339900001.0
2007-02-15 18:58:00,1.16405,1.16405,1.16396,1.16398,177199999.0
2007-02-15 18:59:00,1.16398,1.16424,1.16395,1.16395,500799999.0
2007-02-15 19:00:00,1.16386,1.16393,1.1634,1.16366,344099999.0
2007-02-15 19:01:00,1.16377,1.16388,1.16375,1.16388,133200000.0
2007-02-15 19:02:00,1.1639,1.16392,1.16373,1.16373,183299996.0
2007-02-15 19:03:00,1.16364,1.16364,1.1633,1.1633,493999997.0
2007-02-15 19:04:00,1.16325,1.16332,1.16315,1.16327,274299999.0
2007-02-15 19:05:00,1.16333,1.16341,1.16332,1.16338,347300001.0
2007-02-15 19:06:00,1.16337,1.16352,1.16336,1.16346,280200000.0
2007-02-15 19:07:00,1.16346,1.16356,1.16341,1.16355,203199999.0
2007-02-15 19:08:00,1.16356,1.16376,1.16356,1.16376,408790002.0
2007-02-15 19:09:00,1.16375,1.16375,1.1635,1.16358,682900005.0
2007-02-15 19:10:00,1.1636,1.1636,1.16346,1.16346,85500000.0
2007-02-15 19:11:00,1.16347,1.16362,1.16346,1.16357,354300003.0
2007-02-15 19:12:00,1.16347,1.16354,1.16343,1.16346,156500001.0
2007-02-15 19:13:00,1.16339,1.16339,1.16312,1.16312,141399999.0
2007-02-15 19:14:00,1.16302,1.16326,1.16302,1.16322,334999998.0
2007-02-15 19:15:00,1.16319,1.16323,1.16311,1.1632,466500000.0
2007-02-15 19:16:00,1.16318,1.16329,1.16312,1.16312,267899999.0
2007-02-15 19:17:00,1.16323,1.16323,1.16305,1.1632,305799998.0
2007-02-15 19:18:00,1.1632,1.16333,1.16319,1.16323,441700001.0
2007-02-15 19:19:00,1.16321,1.16341,1.16321,1.16341,81099999.0
2007-02-15 19:20:00,1.16335,1.16335,1.16325,1.16325,247500001.0
2007-02-15 19:21:00,1.16329,1.16329,1.16311,1.16311,192000001.0
2007-02-15 19:22:00,1.1631,1.1631,1.16305,1.1631,172400002.0
2007-02-15 19:23:00,1.16302,1.16303,1.16295,1.16295,85599999.0
2007-02-15 19:24:00,1.16298,1.16303,1.16296,1.16297,111800000.0
2007-02-15 19:25:00,1.16299,1.16312,1.16299,1.16303,132700004.0
2007-02-15 19:26:00,1.163,1.163,1.16295,1.16295,44199999.0
2007-02-15 19:27:00,1.16302,1.16313,1.16299,1.16301,442199998.0
2007-02-15 19:28:00,1.16307,1.16318,1.16307,1.16318,186499999.0
2007-02-15 19:29:00,1.1632,1.1632,1.16312,1.16315,70700000.0
2007-02-15 19:30:00,1.1633,1.16333,1.16286,1.16308,128100002.0
2007-02-15 19:31:00,1.16316,1.16316,1.1631,1.16313,119799999.0
2007-02-15 19:32:00,1.16321,1.16328,1.16315,1.16315,45000000.0
2007-02-15 19:33:00,1.1632,1.16326,1.16311,1.16311,364399999.0
2007-02-15 19:34:00,1.1631,1.16318,1.1631,1.16318,119100003.0
2007-02-15 19:35:00,1.1632,1.1632,1.1632,1.1632,44800002.0
2007-02-15 19:36:00,1.1632,1.1633,1.16311,1.16312,209600001.0
2007-02-15 19:37:00,1.1632,1.1633,1.16315,1.16325,551600003.0
2007-02-15 19:38:00,1.1631,1.16334,1.16285,1.16301,168700000.0
2007-02-15 19:39:00,1.1632,1.16327,1.16315,1.16317,361400000.0
2007-02-15 19:40:00,1.16321,1.16333,1.16317,1.16333,262500001.0
2007-02-15 19:41:00,1.16331,1.16339,1.16331,1.16339,191799998.0
2007-02-15 19:42:00,1.1634,1.16345,1.16337,1.16342,249600005.0
2007-02-15 19:43:00,1.16347,1.16347,1.16332,1.16332,129599999.0
2007-02-15 19:44:00,1.16329,1.16336,1.16327,1.16331,148400002.0
2007-02-15 19:45:00,1.16335,1.16337,1.16329,1.16335,88800002.0
2007-02-15 19:46:00,1.16336,1.1634,1.16334,1.1634,41600000.0
2007-02-15 19:47:00,1.16338,1.16338,1.16337,1.16337,53499998.0
2007-02-15 19:48:00,1.16336,1.16341,1.16327,1.16327,129299999.0
2007-02-15 19:49:00,1.16338,1.16362,1.16338,1.16362,291800003.0
2007-02-15 19:50:00,1.16363,1.16363,1.1635,1.16351,135699999.0
2007-02-15 19:51:00,1.1635,1.16358,1.1635,1.16353,102799999.0
2007-02-15 19:52:00,1.1635,1.1635,1.16345,1.16345,55999998.0
2007-02-15 19:53:00,1.1635,1.16357,1.16345,1.16345,191200002.0
2007-02-15 19:54:00,1.1635,1.1635,1.1635,1.1635,29500001.0
2007-02-15 19:55:00,1.16355,1.16356,1.16338,1.16356,46200001.0
2007-02-15 19:56:00,1.16359,1.16362,1.16343,1.16345,306200000.0
2007-02-15 19:57:00,1.16345,1.1635,1.16344,1.16346,171799998.0
2007-02-15 19:58:00,1.16345,1.1636,1.1634,1.1636,125300000.0
2007-02-15 19:59:00,1.16363,1.16363,1.16355,1.16355,140400001.0
2007-02-15 20:00:00,1.16361,1.16368,1.16352,1.16352,79700000.0
2007-02-15 20:01:00,1.16372,1.16377,1.1636,1.16366,111000002.0
2007-02-15 20:02:00,1.16367,1.16373,1.16361,1.16368,102300000.0
2007-02-15 20:03:00,1.16368,1.16373,1.16358,1.16362,505500002.0
2007-02-15 20:04:00,1.16365,1.16365,1.16335,1.16335,229400000.0
2007-02-15 20:05:00,1.16334,1.16344,1.16331,1.16335,79200000.0
2007-02-15 20:06:00,1.16338,1.16342,1.16334,1.1634,152199998.0
2007-02-15 20:07:00,1.1634,1.16345,1.16334,1.1634,221899999.0
2007-02-15 20:08:00,1.1634,1.16353,1.1634,1.16353,391600003.0
2007-02-15 20:09:00,1.16351,1.16361,1.16351,1.16361,229599999.0
2007-02-15 20:10:00,1.16359,1.16359,1.16351,1.16351,178800002.0
2007-02-15 20:11:00,1.16348,1.16348,1.16342,1.16342,180399999.0
2007-02-15 20:12:00,1.16336,1.16338,1.16326,1.16333,640000000.0
2007-02-15 20:13:00,1.16343,1.16343,1.16337,1.1634,272999997.0
2007-02-15 20:14:00,1.16335,1.16345,1.16335,1.1634,119200001.0
2007-02-15 20:15:00,1.16348,1.16357,1.16342,1.16342,669800007.0
2007-02-15 20:16:00,1.16338,1.1634,1.16328,1.1633,570800001.0
2007-02-15 20:17:00,1.16319,1.16345,1.16317,1.16344,376189999.0
2007-02-15 20:18:00,1.16345,1.16345,1.16332,1.16332,154400002.0
2007-02-15 20:19:00,1.16328,1.1633,1.16318,1.16327,79900000.0
2007-02-15 20:20:00,1.1633,1.16335,1.16328,1.1633,284000001.0
2007-02-15 20:21:00,1.1633,1.16337,1.16325,1.16328,356600001.0
2007-02-15 20:22:00,1.16334,1.16347,1.16334,1.16343,368000004.0
2007-02-15 20:23:00,1.16338,1.16338,1.16324,1.16333,577700006.0
2007-02-15 20:24:00,1.16335,1.16335,1.1633,1.1633,371000000.0
2007-02-15 20:25:00,1.16336,1.16338,1.16332,1.16332,153799999.0
2007-02-15 20:26:00,1.16331,1.16335,1.16328,1.16328,218400003.0
2007-02-15 20:27:00,1.16325,1.16325,1.16294,1.16294,298200000.0
2007-02-15 20:28:00,1.16298,1.16306,1.16289,1.16292,687600002.0
2007-02-15 20:29:00,1.16286,1.16297,1.16283,1.16286,459500001.0
2007-02-15 20:30:00,1.16281,1.16286,1.16258,1.16278,208399999.0
2007-02-15 20:31:00,1.16274,1.16274,1.16262,1.16265,569100005.0
2007-02-15 20:32:00,1.16265,1.16283,1.16263,1.16283,294699998.0
2007-02-15 20:33:00,1.16278,1.16279,1.16269,1.16272,318600002.0
2007-02-15 20:34:00,1.1627,1.16286,1.1627,1.16286,157500000.0
2007-02-15 20:35:00,1.16288,1.16288,1.16277,1.16283,113400000.0
2007-02-15 20:36:00,1.1629,1.16299,1.16285,1.16293,295000003.0
2007-02-15 20:37:00,1.16289,1.16289,1.16272,1.16279,223200003.0
2007-02-15 20:38:00,1.16283,1.16293,1.1628,1.16293,323100000.0
2007-02-15 20:39:00,1.16295,1.163,1.16289,1.16292,464200009.0
2007-02-15 20:40:00,1.16295,1.163,1.16287,1.1629,405900002.0
2007-02-15 20:41:00,1.16293,1.16293,1.16282,1.16293,442800002.0
2007-02-15 20:42:00,1.16295,1.16295,1.1629,1.16292,357300004.0
2007-02-15 20:43:00,1.16294,1.16304,1.16291,1.16293,230799998.0
2007-02-15 20:44:00,1.16297,1.16304,1.16289,1.16302,73100000.0
2007-02-15 20:45:00,1.16299,1.16299,1.16285,1.16288,132099999.0
2007-02-15 20:46:00,1.1629,1.163,1.1629,1.163,176900000.0
2007-02-15 20:47:00,1.163,1.163,1.16295,1.16297,257400003.0
2007-02-15 20:48:00,1.16294,1.16303,1.16292,1.16295,180699998.0
2007-02-15 20:49:00,1.16302,1.1631,1.16295,1.1631,370799999.0
2007-02-15 20:50:00,1.16305,1.16305,1.16296,1.16296,189600002.0
2007-02-15 20:51:00,1.163,1.16311,1.16295,1.16311,147600002.0
2007-02-15 20:52:00,1.16313,1.16313,1.16308,1.16313,93400002.0
2007-02-15 20:53:00,1.1631,1.16315,1.16305,1.16305,249900002.0
2007-02-15 20:54:00,1.1631,1.16321,1.16303,1.16306,508600001.0
2007-02-15 20:55:00,1.16314,1.1632,1.16311,1.1632,161900000.0
2007-02-15 20:56:00,1.16317,1.16319,1.16303,1.16319,440700002.0
2007-02-15 20:57:00,1.16318,1.16322,1.16313,1.16314,442700004.0
2007-02-15 20:58:00,1.16313,1.16323,1.16313,1.16315,361200006.0
2007-02-15 20:59:00,1.16307,1.16322,1.16307,1.16322,227000004.0
2007-02-15 21:00:00,1.16322,1.16322,1.16308,1.16312,893100001.0
2007-02-15 21:01:00,1.16307,1.16315,1.16297,1.16305,411000000.0
2007-02-15 21:02:00,1.16303,1.16308,1.16297,1.16297,150799997.0
2007-02-15 21:03:00,1.16307,1.16315,1.16299,1.16305,659600000.0
2007-02-15 21:04:00,1.16308,1.16315,1.16302,1.16315,804699996.0
2007-02-15 21:05:00,1.16314,1.16314,1.16295,1.16305,826300004.0
2007-02-15 21:06:00,1.16307,1.16307,1.1629,1.1629,64600001.0
2007-02-15 21:07:00,1.16292,1.16301,1.16285,1.16288,629000006.0
2007-02-15 21:08:00,1.16288,1.16298,1.16287,1.16294,196400000.0
2007-02-15 21:09:00,1.16286,1.163,1.16286,1.16299,102800001.0
2007-02-15 21:10:00,1.16276,1.16302,1.16238,1.16269,509600002.0
2007-02-15 21:11:00,1.163,1.16312,1.16235,1.16235,456099998.0
2007-02-15 21:12:00,1.16247,1.16299,1.1624,1.1629,379999996.0
2007-02-15 21:13:00,1.16298,1.16303,1.16293,1.16293,419499998.0
2007-02-15 21:14:00,1.16303,1.16306,1.163,1.16302,237399998.0
2007-02-15 21:15:00,1.163,1.1631,1.163,1.16307,46500000.0
2007-02-15 21:16:00,1.16304,1.16315,1.16304,1.16306,109999999.0
2007-02-15 21:17:00,1.16289,1.16307,1.16276,1.16303,88600000.0
2007-02-15 21:18:00,1.16315,1.16322,1.16312,1.16319,65900000.0
2007-02-15 21:19:00,1.16315,1.1632,1.16315,1.16315,143200000.0
2007-02-15 21:20:00,1.16312,1.16312,1.16307,1.16307,37899998.0
2007-02-15 21:21:00,1.16307,1.16313,1.16306,1.16307,50600001.0
2007-02-15 21:22:00,1.16305,1.16305,1.16305,1.16305,68300000.0
2007-02-15 21:23:00,1.16301,1.16309,1.16301,1.16309,6400000.0
2007-02-15 21:24:00,1.16292,1.16292,1.16234,1.1626,72200001.0
2007-02-15 21:25:00,1.16302,1.16312,1.16302,1.16312,55500002.0
2007-02-15 21:26:00,1.16314,1.16317,1.16311,1.16311,115999999.0
2007-02-15 21:27:00,1.16308,1.16308,1.163,1.163,102900001.0
2007-02-15 21:28:00,1.16301,1.16308,1.16298,1.16305,334200002.0
2007-02-15 21:29:00,1.1629,1.16294,1.16273,1.16277,129100002.0
2007-02-15 21:30:00,1.16305,1.16305,1.16297,1.163,112100002.0
2007-02-15 21:31:00,1.16302,1.16306,1.16302,1.16303,76099998.0
2007-02-15 21:32:00,1.163,1.163,1.16292,1.163,193900001.0
2007-02-15 21:33:00,1.16302,1.16302,1.16287,1.1629,157999997.0
2007-02-15 21:34:00,1.16296,1.16299,1.16296,1.16299,137600001.0
2007-02-15 21:35:00,1.16302,1.16306,1.16294,1.16294,69300001.0
2007-02-15 21:36:00,1.1629,1.16299,1.1629,1.16295,38500000.0
2007-02-15 21:37:00,1.16312,1.16315,1.16311,1.16315,57300000.0
2007-02-15 21:38:00,1.16316,1.16323,1.16312,1.16312,124100000.0
2007-02-15 21:39:00,1.16312,1.16323,1.16311,1.1632,561100003.0
2007-02-15 21:40:00,1.16321,1.16324,1.16311,1.16317,207100002.0
2007-02-15 21:41:00,1.16325,1.16325,1.16311,1.16311,82200004.0
2007-02-15 21:42:00,1.16303,1.16314,1.16303,1.16305,88900000.0
2007-02-15 21:43:00,1.163,1.163,1.16266,1.16266,118200000.0
2007-02-15 21:44:00,1.1626,1.16302,1.16246,1.16302,91900000.0
2007-02-15 21:45:00,1.16308,1.16308,1.16302,1.16306,148000001.0
2007-02-15 21:46:00,1.16306,1.16314,1.16302,1.16303,228499999.0
2007-02-15 21:47:00,1.16299,1.16307,1.16299,1.16306,213200000.0
2007-02-15 21:48:00,1.16309,1.16309,1.16297,1.16298,166700004.0
2007-02-15 21:49:00,1.16291,1.16304,1.1629,1.16295,36300000.0
2007-02-15 21:50:00,1.1629,1.16299,1.1629,1.16299,57400002.0
2007-02-15 21:51:00,1.16297,1.16297,1.16288,1.16288,142300001.0
2007-02-15 21:52:00,1.16287,1.16298,1.16287,1.16298,37900000.0
2007-02-15 21:53:00,1.16294,1.16294,1.16251,1.16251,155700001.0
2007-02-15 21:54:00,1.16248,1.16269,1.16246,1.16246,182500000.0
2007-02-15 21:55:00,1.16248,1.16248,1.16242,1.16242,100599998.0
2007-02-15 21:56:00,1.16235,1.16241,1.16232,1.16239,79100002.0
2007-02-15 21:57:00,1.16231,1.16233,1.16225,1.16233,50799999.0
2007-02-15 21:58:00,1.16217,1.16234,1.16217,1.16231,20700000.0
2007-02-15 21:59:00,1.1621,1.16227,1.16204,1.16205,184100000.0
2007-02-15 22:00:00,1.16205,1.16222,1.16202,1.16212,276599996.0
2007-02-15 22:01:00,1.16215,1.16227,1.16214,1.16217,76500000.0
2007-02-15 22:02:00,1.16212,1.16236,1.16212,1.1623,380600002.0
2007-02-15 22:03:00,1.16228,1.16237,1.16226,1.16237,138000002.0
2007-02-15 22:04:00,1.16246,1.1625,1.16237,1.1624,152299998.0
2007-02-15 22:05:00,1.1624,1.16245,1.16235,1.16235,55700000.0
2007-02-15 22:06:00,1.16236,1.16258,1.16236,1.16248,199599997.0
2007-02-15 22:07:00,1.16259,1.16262,1.16249,1.16262,67200000.0
2007-02-15 22:08:00,1.16265,1.16273,1.16264,1.16267,198700003.0
2007-02-15 22:09:00,1.16249,1.16253,1.16233,1.16253,206600004.0
2007-02-15 22:10:00,1.16254,1.16254,1.16248,1.16249,59700001.0
2007-02-15 22:11:00,1.16252,1.16253,1.16251,1.16251,107700001.0
2007-02-15 22:12:00,1.16248,1.16248,1.16238,1.16247,153400001.0
2007-02-15 22:13:00,1.16249,1.16257,1.16241,1.16244,97300000.0
2007-02-15 22:14:00,1.16245,1.16253,1.16239,1.16247,93300000.0
2007-02-15 22:15:00,1.1625,1.16254,1.16243,1.16243,86099999.0
2007-02-15 22:16:00,1.16246,1.16257,1.16242,1.16257,73900000.0
2007-02-15 22:17:00,1.16223,1.16241,1.16211,1.16228,110300000.0
2007-02-15 22:18:00,1.1624,1.16245,1.16217,1.16217,109000003.0
2007-02-15 22:19:00,1.16208,1.16238,1.16189,1.16221,139000000.0
2007-02-15 22:20:00,1.16248,1.16253,1.16245,1.16253,77899998.0
2007-02-15 22:21:00,1.16256,1.16264,1.16237,1.16237,186600001.0
2007-02-15 22:22:00,1.16238,1.16255,1.16238,1.16244,65799999.0
2007-02-15 22:23:00,1.16231,1.16233,1.16218,1.16228,30600000.0
2007-02-15 22:24:00,1.1625,1.16255,1.1625,1.16255,164399999.0
2007-02-15 22:25:00,1.16234,1.16242,1.16218,1.16218,139099998.0
2007-02-15 22:26:00,1.16255,1.16268,1.16251,1.16251,94000000.0
2007-02-15 22:27:00,1.16246,1.16255,1.16245,1.1625,256899999.0
2007-02-15 22:28:00,1.16245,1.16245,1.16245,1.16245,14300000.0
2007-02-15 22:29:00,1.1625,1.16255,1.16245,1.16245,169699997.0
2007-02-15 22:30:00,1.16245,1.16245,1.1624,1.16245,58599999.0
2007-02-15 22:31:00,1.16248,1.16248,1.16242,1.16242,39800000.0
2007-02-15 22:32:00,1.16242,1.16252,1.16238,1.16243,60400000.0
2007-02-15 22:33:00,1.16247,1.16257,1.16247,1.16247,124300002.0
2007-02-15 22:34:00,1.16239,1.16252,1.16239,1.16248,344900003.0
2007-02-15 22:35:00,1.16255,1.16255,1.1625,1.1625,195000001.0
2007-02-15 22:36:00,1.1625,1.1625,1.16245,1.16245,88100000.0
2007-02-15 22:37:00,1.16245,1.1625,1.1624,1.1624,99990000.0
2007-02-15 22:38:00,1.16236,1.16247,1.16216,1.16235,135599999.0
2007-02-15 22:39:00,1.16255,1.16255,1.16245,1.16245,120899998.0
2007-02-15 22:40:00,1.16255,1.16255,1.16245,1.16245,31100001.0
2007-02-15 22:41:00,1.16246,1.16246,1.16237,1.16239,94100002.0
2007-02-15 22:42:00,1.16245,1.16245,1.16245,1.16245,35100000.0
2007-02-15 22:43:00,1.16249,1.16269,1.16249,1.1625,306599996.0
2007-02-15 22:44:00,1.16247,1.1626,1.16242,1.16242,159699999.0
2007-02-15 22:45:00,1.1625,1.1625,1.16231,1.16243,55800000.0
2007-02-15 22:46:00,1.16251,1.16254,1.16245,1.16253,15100000.0
2007-02-15 22:47:00,1.1625,1.16265,1.1625,1.1626,92099999.0
2007-02-15 22:48:00,1.1625,1.1625,1.16245,1.16245,93200001.0
2007-02-15 22:49:00,1.1625,1.1625,1.16245,1.16245,71800000.0
2007-02-15 22:50:00,1.1625,1.16254,1.16242,1.16242,111099999.0
2007-02-15 22:51:00,1.16252,1.16252,1.16243,1.16252,73599999.0
2007-02-15 22:52:00,1.16245,1.1625,1.1624,1.1624,194700001.0
2007-02-15 22:53:00,1.16243,1.16253,1.16237,1.1624,90399998.0
2007-02-15 22:54:00,1.1624,1.16246,1.1624,1.16243,165300003.0
2007-02-15 22:55:00,1.16256,1.16276,1.1625,1.16255,287300004.0
2007-02-15 22:56:00,1.1626,1.16267,1.1626,1.16267,109600000.0
2007-02-15 22:57:00,1.16269,1.16275,1.16265,1.16265,170399999.0
2007-02-15 22:58:00,1.16277,1.16277,1.16268,1.16272,19800000.0
2007-02-15 22:59:00,1.16268,1.16271,1.16247,1.16252,113600002.0
2007-02-15 23:00:00,1.16246,1.16278,1.16246,1.16278,100099998.0
2007-02-15 23:01:00,1.16285,1.16289,1.16281,1.16282,52200001.0
2007-02-15 23:02:00,1.16276,1.16278,1.16267,1.16278,68100000.0
2007-02-15 23:03:00,1.16279,1.16279,1.16271,1.16271,64799999.0
2007-02-15 23:04:00,1.16267,1.16272,1.16267,1.16272,17000000.0
2007-02-15 23:05:00,1.16273,1.16273,1.16262,1.16264,90900002.0
2007-02-15 23:06:00,1.1627,1.16275,1.1626,1.1627,99399999.0
2007-02-15 23:07:00,1.1627,1.16278,1.16263,1.16278,57700000.0
2007-02-15 23:08:00,1.16275,1.16275,1.16263,1.1627,82700000.0
2007-02-15 23:09:00,1.16267,1.16273,1.16254,1.16273,92100004.0
2007-02-15 23:10:00,1.16268,1.16268,1.1625,1.1625,37500000.0
2007-02-15 23:11:00,1.16255,1.16265,1.16247,1.16247,171300000.0
2007-02-15 23:12:00,1.16249,1.16253,1.16242,1.16248,91400001.0
2007-02-15 23:13:00,1.16247,1.16265,1.16243,1.16265,74999998.0
2007-02-15 23:14:00,1.16257,1.16257,1.16247,1.16247,43600000.0
2007-02-15 23:15:00,1.16253,1.16253,1.1624,1.1624,150500001.0
2007-02-15 23:16:00,1.1624,1.16247,1.16238,1.16245,88000000.0
2007-02-15 23:17:00,1.16245,1.16258,1.16245,1.16246,129100000.0
2007-02-15 23:18:00,1.16249,1.16255,1.16245,1.16255,134100002.0
2007-02-15 23:19:00,1.16252,1.16257,1.16252,1.16255,151200005.0
2007-02-15 23:20:00,1.16259,1.1627,1.16259,1.1627,91199999.0
2007-02-15 23:21:00,1.16265,1.16267,1.16255,1.1626,80299999.0
2007-02-15 23:22:00,1.16251,1.16257,1.16241,1.1625,116399999.0
2007-02-15 23:23:00,1.16229,1.1623,1.16209,1.16228,79900001.0
2007-02-15 23:24:00,1.1625,1.1625,1.1625,1.1625,12800000.0
2007-02-15 23:25:00,1.16261,1.16263,1.16252,1.16252,84500000.0
2007-02-15 23:26:00,1.16249,1.16255,1.16241,1.16244,168699997.0
2007-02-15 23:27:00,1.16237,1.16237,1.16225,1.16225,182700000.0
2007-02-15 23:28:00,1.16231,1.16234,1.16226,1.16226,108999998.0
2007-02-15 23:29:00,1.1622,1.16222,1.16205,1.16205,86800000.0
2007-02-15 23:30:00,1.16209,1.16213,1.16201,1.16205,71300000.0
2007-02-15 23:31:00,1.1621,1.1621,1.1621,1.1621,24700000.0
2007-02-15 23:32:00,1.16212,1.16212,1.16203,1.16208,170999996.0
2007-02-15 23:33:00,1.16209,1.1622,1.16209,1.16211,49900000.0
2007-02-15 23:34:00,1.16208,1.16222,1.16202,1.16222,78099999.0
2007-02-15 23:35:00,1.1621,1.16223,1.1621,1.1622,89900000.0
2007-02-15 23:36:00,1.16215,1.1622,1.16215,1.1622,11700000.0
2007-02-15 23:37:00,1.16219,1.16226,1.16219,1.16226,24800000.0
2007-02-15 23:38:00,1.1623,1.16235,1.16222,1.1623,62200001.0
2007-02-15 23:39:00,1.16231,1.16235,1.16219,1.16228,66300000.0
2007-02-15 23:40:00,1.16222,1.16229,1.1618,1.1618,106900000.0
2007-02-15 23:41:00,1.16172,1.1622,1.16172,1.16213,115400003.0
2007-02-15 23:42:00,1.16225,1.16225,1.16208,1.16212,138000001.0
2007-02-15 23:43:00,1.16212,1.16223,1.16212,1.16218,66200000.0
2007-02-15 23:44:00,1.16222,1.16235,1.1622,1.16228,217600000.0
2007-02-15 23:45:00,1.16232,1.16232,1.1621,1.16218,64100000.0
2007-02-15 23:46:00,1.16214,1.16225,1.16214,1.16225,117700002.0
2007-02-15 23:47:00,1.16226,1.16239,1.16226,1.16239,30400000.0
2007-02-15 23:48:00,1.16257,1.16271,1.16257,1.16258,92500000.0
2007-02-15 23:49:00,1.16253,1.16264,1.16253,1.16257,114300000.0
2007-02-15 23:50:00,1.16268,1.16276,1.16258,1.16258,79000001.0
2007-02-15 23:51:00,1.16256,1.16261,1.16219,1.16221,84300002.0
2007-02-15 23:52:00,1.16222,1.1623,1.16222,1.16225,25700000.0
2007-02-15 23:53:00,1.1623,1.1624,1.1623,1.16234,150100000.0
2007-02-15 23:54:00,1.16236,1.1625,1.16227,1.1625,146200000.0
2007-02-15 23:55:00,1.16235,1.16254,1.16233,1.16254,136200001.0
2007-02-15 23:56:00,1.16247,1.16273,1.16247,1.16273,42900000.0
2007-02-15 23:57:00,1.16274,1.16286,1.16272,1.16281,138200002.0
2007-02-15 23:58:00,1.16282,1.16287,1.16249,1.16249,48700000.0
2007-02-15 23:59:00,1.16245,1.16248,1.16245,1.16248,65300002.0
2007-02-16 00:00:00,1.16245,1.16245,1.1622,1.1622,48700000.0
2007-02-16 00:01:00,1.16217,1.16243,1.16217,1.1624,77700002.0
2007-02-16 00:02:00,1.16234,1.16234,1.1622,1.16227,137799997.0
2007-02-16 00:03:00,1.16209,1.16216,1.16209,1.16216,9600000.0
2007-02-16 00:04:00,1.16215,1.16236,1.16214,1.16236,93500000.0
2007-02-16 00:05:00,1.16234,1.16237,1.16225,1.1623,19000000.0
2007-02-16 00:06:00,1.16222,1.16228,1.16212,1.16212,103399999.0
2007-02-16 00:07:00,1.16215,1.16217,1.16204,1.1621,107599999.0
2007-02-16 00:08:00,1.16211,1.1622,1.16206,1.1622,17900000.0
2007-02-16 00:09:00,1.16229,1.16229,1.16212,1.16219,97500000.0
2007-02-16 00:10:00,1.16212,1.16222,1.16212,1.16222,20900000.0
2007-02-16 00:11:00,1.16216,1.16216,1.16193,1.16194,95800000.0
2007-02-16 00:12:00,1.16199,1.16208,1.16193,1.16208,79800000.0
2007-02-16 00:13:00,1.16218,1.16221,1.16213,1.16213,116199999.0
2007-02-16 00:14:00,1.16208,1.16218,1.16208,1.16218,191500000.0
2007-02-16 00:15:00,1.16213,1.16213,1.16192,1.16205,116400002.0
2007-02-16 00:16:00,1.16203,1.16203,1.16193,1.16195,60500001.0
2007-02-16 00:17:00,1.16202,1.16202,1.16202,1.16202,800000.0
2007-02-16 00:18:00,1.16208,1.16209,1.16202,1.16202,64400001.0
2007-02-16 00:19:00,1.16202,1.1621,1.16199,1.1621,37000000.0
2007-02-16 00:20:00,1.16207,1.16214,1.16201,1.16203,15800000.0
2007-02-16 00:21:00,1.16201,1.16215,1.16201,1.16208,145700002.0
2007-02-16 00:22:00,1.16187,1.16195,1.16181,1.16186,75100001.0
2007-02-16 00:23:00,1.16193,1.16215,1.16193,1.16215,92900000.0
2007-02-16 00:24:00,1.16218,1.16221,1.1621,1.16212,57800001.0
2007-02-16 00:25:00,1.16207,1.16215,1.16203,1.1621,48200000.0
2007-02-16 00:26:00,1.16212,1.16216,1.16212,1.16212,75600002.0
2007-02-16 00:27:00,1.16188,1.1622,1.16184,1.1622,132799996.0
2007-02-16 00:28:00,1.16218,1.16218,1.16211,1.16212,36800000.0
2007-02-16 00:29:00,1.16215,1.16215,1.16188,1.16188,119100002.0
2007-02-16 00:30:00,1.1619,1.16218,1.1619,1.16204,62200000.0
2007-02-16 00:31:00,1.16191,1.16199,1.16179,1.1618,118699999.0
2007-02-16 00:32:00,1.16222,1.16228,1.16222,1.16228,46300002.0
2007-02-16 00:33:00,1.16231,1.16243,1.1623,1.16243,42199999.0
2007-02-16 00:34:00,1.16245,1.16248,1.16233,1.16248,79000002.0
2007-02-16 00:35:00,1.16239,1.16247,1.16236,1.16247,29300000.0
2007-02-16 00:36:00,1.16242,1.16245,1.16223,1.16223,122199999.0
2007-02-16 00:37:00,1.16247,1.16266,1.16247,1.16266,39300000.0
2007-02-16 00:38:00,1.16272,1.16275,1.16267,1.16269,57700000.0
2007-02-16 00:39:00,1.16261,1.16261,1.1625,1.16259,76900002.0
2007-02-16 00:40:00,1.16257,1.16268,1.16257,1.16263,50800001.0
2007-02-16 00:41:00,1.16264,1.16271,1.16264,1.16271,38800000.0
2007-02-16 00:42:00,1.16271,1.16288,1.16262,1.16262,58200000.0
2007-02-16 00:43:00,1.16274,1.16274,1.16255,1.16266,61299999.0
2007-02-16 00:44:00,1.16255,1.16281,1.16255,1.16272,123600003.0
2007-02-16 00:45:00,1.16273,1.1628,1.16269,1.16279,81800002.0
2007-02-16 00:46:00,1.16275,1.1628,1.16256,1.16273,69300000.0
2007-02-16 00:47:00,1.16274,1.16274,1.16255,1.16255,131800000.0
2007-02-16 00:48:00,1.1625,1.16263,1.16247,1.16263,69400000.0
2007-02-16 00:49:00,1.16267,1.16278,1.16267,1.16273,49600001.0
2007-02-16 00:50:00,1.16284,1.16284,1.16271,1.16278,192900002.0
2007-02-16 00:51:00,1.16281,1.16289,1.1628,1.1628,48000000.0
2007-02-16 00:52:00,1.16285,1.16285,1.16266,1.16266,55800000.0
2007-02-16 00:53:00,1.16264,1.16269,1.16264,1.16267,59400002.0
2007-02-16 00:54:00,1.16275,1.16282,1.16274,1.16276,48499999.0
2007-02-16 00:55:00,1.1627,1.16275,1.16265,1.16265,61600001.0
2007-02-16 00:56:00,1.16268,1.1627,1.16263,1.16268,76200001.0
2007-02-16 00:57:00,1.1627,1.16281,1.16268,1.16281,162400003.0
2007-02-16 00:58:00,1.16269,1.16273,1.16262,1.16269,103500001.0
2007-02-16 00:59:00,1.1627,1.16275,1.1627,1.1627,93499998.0
2007-02-16 01:00:00,1.16267,1.16269,1.16257,1.16261,127700003.0
2007-02-16 01:01:00,1.16256,1.16259,1.16248,1.16255,97500001.0
2007-02-16 01:02:00,1.16259,1.16263,1.16253,1.16259,120699998.0
2007-02-16 01:03:00,1.16265,1.16265,1.16253,1.16265,14200000.0
2007-02-16 01:04:00,1.16262,1.1627,1.16258,1.16264,114300002.0
2007-02-16 01:05:00,1.16261,1.16263,1.16228,1.16263,148100002.0
2007-02-16 01:06:00,1.16265,1.16276,1.16259,1.16261,116900001.0
2007-02-16 01:07:00,1.1626,1.16267,1.16249,1.16256,91300001.0
2007-02-16 01:08:00,1.1627,1.16271,1.16262,1.16266,146099999.0
2007-02-16 01:09:00,1.16247,1.16258,1.16235,1.16243,164100000.0
2007-02-16 01:10:00,1.1626,1.16261,1.16256,1.16256,24700000.0
2007-02-16 01:11:00,1.16246,1.16254,1.16241,1.16241,100200002.0
2007-02-16 01:12:00,1.16235,1.16257,1.16235,1.16242,127300001.0
2007-02-16 01:13:00,1.16257,1.16258,1.16257,1.16258,35500001.0
2007-02-16 01:14:00,1.16235,1.1625,1.16232,1.1625,109000000.0
2007-02-16 01:15:00,1.16254,1.16255,1.16241,1.16247,133800001.0
2007-02-16 01:16:00,1.16241,1.16257,1.1623,1.16234,85400000.0
2007-02-16 01:17:00,1.16232,1.16252,1.16232,1.16245,80000001.0
2007-02-16 01:18:00,1.16252,1.16258,1.16237,1.16245,66600000.0
2007-02-16 01:19:00,1.1626,1.1626,1.1626,1.1626,9200000.0
2007-02-16 01:20:00,1.16248,1.16252,1.16246,1.16246,57500001.0
2007-02-16 01:21:00,1.16257,1.16263,1.1625,1.1625,82900001.0
2007-02-16 01:22:00,1.16259,1.16264,1.16259,1.16264,31900001.0
2007-02-16 01:23:00,1.1627,1.16272,1.1627,1.16272,23500000.0
2007-02-16 01:24:00,1.16266,1.16266,1.16256,1.16256,36899999.0
2007-02-16 01:25:00,1.16259,1.16259,1.1625,1.16255,52800000.0
2007-02-16 01:26:00,1.16252,1.16259,1.16246,1.16254,96800001.0
2007-02-16 01:27:00,1.16259,1.16262,1.16259,1.1626,78100001.0
2007-02-16 01:28:00,1.1626,1.1626,1.16243,1.16243,20100000.0
2007-02-16 01:29:00,1.16276,1.16284,1.16265,1.16273,82900000.0
2007-02-16 01:30:00,1.16274,1.16279,1.16274,1.16279,41600000.0
2007-02-16 01:31:00,1.16274,1.16295,1.16274,1.16287,63300000.0
2007-02-16 01:32:00,1.1629,1.16295,1.1629,1.16295,49399998.0
2007-02-16 01:33:00,1.16295,1.16303,1.16295,1.16303,31700000.0
2007-02-16 01:34:00,1.1631,1.1631,1.16305,1.16305,21999999.0
2007-02-16 01:35:00,1.16315,1.16315,1.1631,1.1631,71099998.0
2007-02-16 01:36:00,1.16315,1.16315,1.16305,1.1631,96000001.0
2007-02-16 01:37:00,1.16298,1.16313,1.1629,1.16302,168000000.0
2007-02-16 01:38:00,1.16305,1.16315,1.16305,1.1631,138599999.0
2007-02-16 01:39:00,1.163,1.16305,1.16293,1.16299,70399999.0
2007-02-16 01:40:00,1.16296,1.16307,1.16296,1.16307,73400002.0
2007-02-16 01:41:00,1.16283,1.16289,1.1627,1.16285,130799999.0
2007-02-16 01:42:00,1.1628,1.16288,1.16273,1.16279,106600000.0
2007-02-16 01:43:00,1.16293,1.16307,1.1629,1.16307,102800000.0
2007-02-16 01:44:00,1.16296,1.16313,1.16296,1.16305,133399999.0
2007-02-16 01:45:00,1.16312,1.16318,1.16309,1.16315,112899999.0
2007-02-16 01:46:00,1.16277,1.16305,1.16277,1.16286,103700001.0
2007-02-16 01:47:00,1.16323,1.16323,1.16323,1.16323,30000000.0
2007-02-16 01:48:00,1.16322,1.16322,1.16311,1.16311,98899997.0
2007-02-16 01:49:00,1.16313,1.16313,1.16304,1.16308,81099999.0
2007-02-16 01:50:00,1.16306,1.16313,1.16302,1.16308,68299999.0
2007-02-16 01:51:00,1.1631,1.16315,1.16302,1.16305,161900002.0
2007-02-16 01:52:00,1.1631,1.16315,1.16305,1.16315,72599999.0
2007-02-16 01:53:00,1.16312,1.16314,1.16289,1.16309,169300001.0
2007-02-16 01:54:00,1.16305,1.16307,1.1629,1.16307,60000000.0
2007-02-16 01:55:00,1.16305,1.16308,1.16281,1.16293,127099999.0
2007-02-16 01:56:00,1.1631,1.1631,1.1631,1.1631,15200000.0
2007-02-16 01:57:00,1.16315,1.16315,1.16303,1.16305,179800000.0
2007-02-16 01:58:00,1.16303,1.16303,1.16289,1.16289,14700000.0
2007-02-16 01:59:00,1.16285,1.1629,1.16285,1.1629,20000000.0
2007-02-16 02:00:00,1.16291,1.16295,1.16284,1.1629,161200000.0
2007-02-16 02:01:00,1.16303,1.16303,1.16303,1.16303,20700001.0
2007-02-16 02:02:00,1.163,1.16303,1.16296,1.16302,80699998.0
2007-02-16 02:03:00,1.16296,1.163,1.16285,1.163,37900001.0
2007-02-16 02:04:00,1.16299,1.16299,1.16296,1.16296,37700000.0
2007-02-16 02:05:00,1.16305,1.16305,1.16292,1.163,74900000.0
2007-02-16 02:06:00,1.1629,1.16301,1.1629,1.16301,83700000.0
2007-02-16 02:07:00,1.16304,1.16304,1.16289,1.16302,135499998.0
2007-02-16 02:08:00,1.16306,1.1631,1.16305,1.16305,38400000.0
2007-02-16 02:09:00,1.1631,1.1631,1.16305,1.16305,1600000.0
2007-02-16 02:10:00,1.16308,1.16318,1.16308,1.1631,90000000.0
2007-02-16 02:11:00,1.16278,1.16299,1.16276,1.16299,134000001.0
2007-02-16 02:12:00,1.16298,1.16307,1.16287,1.16301,85799998.0
2007-02-16 02:13:00,1.16312,1.16312,1.16285,1.16306,58500000.0
2007-02-16 02:14:00,1.16314,1.16316,1.16314,1.16316,15600000.0
2007-02-16 02:15:00,1.16328,1.16342,1.16324,1.16342,38600001.0
2007-02-16 02:16:00,1.16336,1.16336,1.16334,1.16334,70299999.0
2007-02-16 02:17:00,1.16336,1.16336,1.16312,1.1633,183400003.0
2007-02-16 02:18:00,1.16344,1.16344,1.16343,1.16343,21099999.0
2007-02-16 02:19:00,1.16352,1.16367,1.16345,1.16367,104000000.0
2007-02-16 02:20:00,1.16365,1.16378,1.16365,1.16375,149500000.0
2007-02-16 02:21:00,1.16377,1.16383,1.16376,1.16376,78300001.0
2007-02-16 02:22:00,1.16373,1.16388,1.16373,1.16388,99000001.0
2007-02-16 02:23:00,1.16375,1.16402,1.16374,1.1639,146400000.0
2007-02-16 02:24:00,1.16401,1.16414,1.16401,1.16412,129299999.0
2007-02-16 02:25:00,1.16409,1.16421,1.16409,1.1641,148900001.0
2007-02-16 02:26:00,1.16392,1.16405,1.16372,1.16376,142800000.0
2007-02-16 02:27:00,1.16405,1.16408,1.16405,1.16408,1400000.0
2007-02-16 02:28:00,1.1641,1.1641,1.1641,1.1641,12100000.0
2007-02-16 02:29:00,1.16405,1.16415,1.16403,1.1641,81700000.0
2007-02-16 02:30:00,1.16384,1.16399,1.16374,1.16377,65800000.0
2007-02-16 02:31:00,1.1641,1.16424,1.16408,1.1641,60700001.0
2007-02-16 02:32:00,1.16417,1.16417,1.16413,1.16414,56600000.0
2007-02-16 02:33:00,1.16424,1.16428,1.16424,1.16428,29500000.0
2007-02-16 02:34:00,1.16428,1.1643,1.16425,1.16426,105800002.0
2007-02-16 02:35:00,1.16429,1.16432,1.16417,1.16417,116699999.0
2007-02-16 02:36:00,1.16418,1.16418,1.16413,1.16413,37199999.0
2007-02-16 02:37:00,1.16414,1.1642,1.16406,1.16406,92399997.0
2007-02-16 02:38:00,1.16407,1.16422,1.16407,1.16417,103699998.0
2007-02-16 02:39:00,1.16415,1.16423,1.16407,1.16423,70300000.0
2007-02-16 02:40:00,1.16416,1.16421,1.16416,1.16421,54200001.0
2007-02-16 02:41:00,1.16426,1.16426,1.16419,1.16419,1600000.0
2007-02-16 02:42:00,1.1642,1.16425,1.1642,1.16425,13500000.0
2007-02-16 02:43:00,1.16425,1.16425,1.1642,1.1642,89999999.0
2007-02-16 02:44:00,1.16415,1.1642,1.16415,1.1642,40700000.0
2007-02-16 02:45:00,1.16411,1.1643,1.1641,1.16418,152500002.0
2007-02-16 02:46:00,1.16422,1.16424,1.16422,1.16424,63200001.0
2007-02-16 02:47:00,1.16422,1.16422,1.16416,1.16416,6400000.0
2007-02-16 02:48:00,1.16415,1.16415,1.16381,1.16389,79599999.0
2007-02-16 02:49:00,1.16415,1.16422,1.16407,1.16407,82900000.0
2007-02-16 02:50:00,1.16406,1.16415,1.16401,1.16401,54199999.0
2007-02-16 02:51:00,1.16383,1.16383,1.16357,1.16357,32500000.0
2007-02-16 02:52:00,1.16352,1.1638,1.16352,1.1638,52500000.0
2007-02-16 02:53:00,1.16328,1.16363,1.16328,1.16363,41900000.0
2007-02-16 02:54:00,1.16373,1.16377,1.16373,1.16377,15300000.0
2007-02-16 02:55:00,1.16382,1.16382,1.16371,1.16371,2500000.0
2007-02-16 02:56:00,1.16377,1.1638,1.16367,1.16367,38600000.0
2007-02-16 02:57:00,1.16371,1.16371,1.16369,1.16369,20800000.0
2007-02-16 02:58:00,1.16378,1.16378,1.16372,1.16372,1690000.0
2007-02-16 02:59:00,1.16367,1.16367,1.16327,1.16337,126800003.0
2007-02-16 03:00:00,1.16374,1.16377,1.16363,1.16377,22300001.0
2007-02-16 03:01:00,1.1637,1.1637,1.1637,1.1637,36100001.0
2007-02-16 03:02:00,1.16351,1.1636,1.16331,1.1636,209599999.0
2007-02-16 03:03:00,1.16373,1.16375,1.16362,1.16375,57600000.0
2007-02-16 03:04:00,1.16385,1.16394,1.16382,1.16382,69600000.0
2007-02-16 03:05:00,1.16364,1.16386,1.16355,1.16355,109300001.0
2007-02-16 03:06:00,1.16359,1.16368,1.16349,1.16364,98100000.0
2007-02-16 03:07:00,1.16388,1.16388,1.16388,1.16388,24100000.0
2007-02-16 03:08:00,1.1639,1.1639,1.16385,1.16385,34900001.0
2007-02-16 03:09:00,1.1639,1.16395,1.16385,1.1639,96099998.0
2007-02-16 03:10:00,1.16382,1.16393,1.16379,1.16388,37600001.0
2007-02-16 03:11:00,1.16391,1.16391,1.16377,1.16384,56300000.0
2007-02-16 03:12:00,1.16391,1.16397,1.16391,1.16395,13400000.0
2007-02-16 03:13:00,1.16374,1.16374,1.16357,1.16371,90100000.0
2007-02-16 03:14:00,1.16368,1.16401,1.16361,1.16389,121000000.0
2007-02-16 03:15:00,1.1638,1.16391,1.16374,1.16381,184700000.0
2007-02-16 03:16:00,1.16384,1.16395,1.16384,1.16386,12600000.0
2007-02-16 03:17:00,1.16398,1.16398,1.16386,1.1639,95999999.0
2007-02-16 03:18:00,1.164,1.164,1.16379,1.16397,151699998.0
2007-02-16 03:19:00,1.16391,1.16398,1.16391,1.16398,41300002.0
2007-02-16 03:20:00,1.16401,1.16401,1.16394,1.16394,3200000.0
2007-02-16 03:21:00,1.16395,1.16397,1.16391,1.16397,97100000.0
2007-02-16 03:22:00,1.16383,1.16388,1.16378,1.16388,82200000.0
2007-02-16 03:23:00,1.16383,1.16397,1.16383,1.1639,95400002.0
2007-02-16 03:24:00,1.16387,1.1639,1.16387,1.1639,43799998.0
2007-02-16 03:25:00,1.16388,1.16389,1.16381,1.16385,74700000.0
2007-02-16 03:26:00,1.16385,1.1639,1.16378,1.16388,87000001.0
2007-02-16 03:27:00,1.16343,1.16378,1.16343,1.16378,89200000.0
2007-02-16 03:28:00,1.1637,1.16391,1.1637,1.16374,146500001.0
2007-02-16 03:29:00,1.16387,1.16387,1.16372,1.16372,158500000.0
2007-02-16 03:30:00,1.16383,1.16393,1.16377,1.16377,60799999.0
2007-02-16 03:31:00,1.16375,1.1638,1.1637,1.1638,36999999.0
2007-02-16 03:32:00,1.16374,1.16374,1.16371,1.16371,8800000.0
2007-02-16 03:33:00,1.16368,1.16382,1.16366,1.16372,138299999.0
2007-02-16 03:34:00,1.16383,1.16385,1.16376,1.1638,79100002.0
2007-02-16 03:35:00,1.16367,1.16375,1.16367,1.16374,86699997.0
2007-02-16 03:36:00,1.16386,1.16411,1.16386,1.16403,178200003.0
2007-02-16 03:37:00,1.16395,1.16397,1.16389,1.16391,83500000.0
2007-02-16 03:38:00,1.16385,1.16395,1.16385,1.16395,40300002.0
2007-02-16 03:39:00,1.1639,1.16395,1.16387,1.1639,111799996.0
2007-02-16 03:40:00,1.16387,1.16399,1.16387,1.16397,67400000.0
2007-02-16 03:41:00,1.164,1.16401,1.16393,1.16398,42500000.0
2007-02-16 03:42:00,1.16385,1.1639,1.16385,1.1639,16900000.0
2007-02-16 03:43:00,1.16393,1.16393,1.16377,1.16377,122800001.0
2007-02-16 03:44:00,1.16408,1.16416,1.16376,1.16411,149699999.0
2007-02-16 03:45:00,1.16412,1.16416,1.16359,1.16359,84600000.0
2007-02-16 03:46:00,1.16387,1.16391,1.16387,1.16391,53900001.0
2007-02-16 03:47:00,1.16393,1.16393,1.16385,1.1639,81100003.0
2007-02-16 03:48:00,1.16385,1.16392,1.16385,1.16385,158800002.0
2007-02-16 03:49:00,1.16388,1.16388,1.16377,1.16377,121000000.0
2007-02-16 03:50:00,1.16372,1.16378,1.16372,1.16378,40800000.0
2007-02-16 03:51:00,1.1637,1.1637,1.1637,1.1637,14500000.0
2007-02-16 03:52:00,1.16365,1.16365,1.16365,1.16365,7200000.0
2007-02-16 03:53:00,1.16377,1.16377,1.16325,1.16325,128199999.0
2007-02-16 03:54:00,1.1637,1.1637,1.16365,1.1637,83199999.0
2007-02-16 03:55:00,1.1637,1.1637,1.1637,1.1637,9200000.0
2007-02-16 03:56:00,1.1636,1.16376,1.1636,1.1637,55800000.0
2007-02-16 03:57:00,1.16375,1.16375,1.16363,1.16363,23100000.0
2007-02-16 03:58:00,1.16343,1.16344,1.16342,1.16342,32400001.0
2007-02-16 03:59:00,1.16321,1.16337,1.16302,1.16335,93299998.0
2007-02-16 04:00:00,1.16335,1.16344,1.16332,1.16333,86699999.0
2007-02-16 04:01:00,1.16345,1.16345,1.1634,1.1634,63899998.0
2007-02-16 04:02:00,1.16339,1.16354,1.16339,1.16349,54699999.0
2007-02-16 04:03:00,1.16346,1.16346,1.16337,1.1634,60300000.0
2007-02-16 04:04:00,1.16352,1.16352,1.16343,1.16343,23100000.0
2007-02-16 04:05:00,1.16354,1.16356,1.16346,1.16346,94599999.0
2007-02-16 04:06:00,1.16315,1.16334,1.16307,1.16332,196400001.0
2007-02-16 04:07:00,1.16344,1.1635,1.16339,1.16342,15900000.0
2007-02-16 04:08:00,1.16356,1.16365,1.16356,1.16362,94399999.0
2007-02-16 04:09:00,1.16366,1.16366,1.16353,1.16353,62900002.0
2007-02-16 04:10:00,1.16345,1.1635,1.16338,1.1635,237900000.0
2007-02-16 04:11:00,1.16352,1.1637,1.16352,1.16364,89400003.0
2007-02-16 04:12:00,1.16372,1.16375,1.16365,1.1637,147799999.0
2007-02-16 04:13:00,1.16378,1.16378,1.16377,1.16378,39000001.0
2007-02-16 04:14:00,1.16378,1.16382,1.16367,1.16367,146300000.0
2007-02-16 04:15:00,1.16368,1.16368,1.16357,1.16357,67700000.0
2007-02-16 04:16:00,1.16359,1.16366,1.16359,1.16366,21700000.0
2007-02-16 04:17:00,1.16362,1.16375,1.16362,1.16375,54899999.0
2007-02-16 04:18:00,1.16378,1.16397,1.16375,1.16397,38600000.0
2007-02-16 04:19:00,1.16399,1.16409,1.16375,1.16392,64800000.0
2007-02-16 04:20:00,1.16417,1.16417,1.16385,1.16394,96799997.0
2007-02-16 04:21:00,1.16392,1.16413,1.16392,1.16408,64100001.0
2007-02-16 04:22:00,1.16397,1.16408,1.16393,1.16407,109400000.0
2007-02-16 04:23:00,1.16403,1.16403,1.16395,1.16395,19000000.0
2007-02-16 04:24:00,1.16394,1.16402,1.16394,1.16394,98099996.0
2007-02-16 04:25:00,1.16393,1.16393,1.16387,1.16387,10500000.0
2007-02-16 04:26:00,1.16383,1.16385,1.16377,1.16377,98600001.0
2007-02-16 04:27:00,1.16375,1.16383,1.16375,1.16383,1600000.0
2007-02-16 04:28:00,1.16367,1.16375,1.16367,1.16375,28700000.0
2007-02-16 04:29:00,1.16385,1.16394,1.16382,1.16385,124200002.0
2007-02-16 04:30:00,1.16388,1.16402,1.16382,1.16402,73600000.0
2007-02-16 04:31:00,1.16403,1.16403,1.16385,1.16397,95500000.0
2007-02-16 04:32:00,1.1639,1.16398,1.1639,1.16395,40800000.0
2007-02-16 04:33:00,1.16392,1.16399,1.16388,1.16394,116399998.0
2007-02-16 04:34:00,1.16399,1.16403,1.16391,1.16391,67400000.0
2007-02-16 04:35:00,1.16392,1.16392,1.1639,1.1639,36900000.0
2007-02-16 04:36:00,1.16387,1.1639,1.16385,1.16389,71599998.0
2007-02-16 04:37:00,1.16369,1.16369,1.16352,1.16352,51100000.0
2007-02-16 04:38:00,1.16344,1.16368,1.16344,1.16367,143099996.0
2007-02-16 04:39:00,1.16353,1.16361,1.16341,1.16361,55900000.0
2007-02-16 04:40:00,1.16369,1.16375,1.16369,1.16373,42400000.0
2007-02-16 04:41:00,1.16387,1.16387,1.16372,1.16372,31100001.0
2007-02-16 04:42:00,1.16372,1.16382,1.16372,1.16381,71699999.0
2007-02-16 04:43:00,1.16363,1.16373,1.16339,1.16365,77900001.0
2007-02-16 04:44:00,1.16377,1.16377,1.16373,1.16373,43199999.0
2007-02-16 04:45:00,1.16362,1.16362,1.16358,1.16358,32800000.0
2007-02-16 04:46:00,1.16343,1.16376,1.16335,1.16371,87299999.0
2007-02-16 04:47:00,1.16363,1.16383,1.16363,1.16377,96600001.0
2007-02-16 04:48:00,1.16364,1.1637,1.16364,1.1637,31100000.0
2007-02-16 04:49:00,1.1637,1.1637,1.16362,1.16365,196600002.0
2007-02-16 04:50:00,1.16367,1.16384,1.16367,1.16375,86900001.0
2007-02-16 04:51:00,1.16387,1.16392,1.1638,1.16389,160800002.0
2007-02-16 04:52:00,1.16392,1.16396,1.16384,1.16395,88399999.0
2007-02-16 04:53:00,1.16397,1.16405,1.16395,1.164,39300001.0
2007-02-16 04:54:00,1.164,1.16401,1.16393,1.16395,79000000.0
2007-02-16 04:55:00,1.16382,1.164,1.16371,1.16371,26800001.0
2007-02-16 04:56:00,1.16391,1.16405,1.1639,1.16404,54899998.0
2007-02-16 04:57:00,1.16413,1.16413,1.16402,1.16405,44400000.0
2007-02-16 04:58:00,1.16407,1.16408,1.16407,1.16408,34300000.0
2007-02-16 04:59:00,1.16382,1.16408,1.16382,1.16405,151700001.0
2007-02-16 05:00:00,1.16414,1.16414,1.16406,1.16406,31400001.0
2007-02-16 05:01:00,1.1642,1.16435,1.16416,1.16435,74000000.0
2007-02-16 05:02:00,1.1644,1.16448,1.16433,1.1644,86100001.0
2007-02-16 05:03:00,1.16442,1.16445,1.16442,1.16445,51400000.0
2007-02-16 05:04:00,1.16435,1.16445,1.16435,1.1644,28900000.0
2007-02-16 05:05:00,1.1644,1.1644,1.1644,1.1644,19100000.0
2007-02-16 05:06:00,1.16399,1.1643,1.16399,1.1642,106200002.0
2007-02-16 05:07:00,1.16446,1.16446,1.16426,1.16435,45200000.0
2007-02-16 05:08:00,1.16436,1.16436,1.16423,1.16423,56700000.0
2007-02-16 05:09:00,1.16421,1.16431,1.16421,1.16423,108899996.0
2007-02-16 05:10:00,1.16425,1.1643,1.16423,1.16428,75399999.0
2007-02-16 05:11:00,1.16432,1.16432,1.16425,1.16425,1600000.0
2007-02-16 05:12:00,1.16435,1.16435,1.1643,1.1643,126100000.0
2007-02-16 05:13:00,1.16422,1.16433,1.16422,1.16428,99599998.0
2007-02-16 05:14:00,1.16429,1.1643,1.16422,1.16428,75599999.0
2007-02-16 05:15:00,1.16425,1.1643,1.16418,1.16418,103700001.0
2007-02-16 05:16:00,1.16432,1.16437,1.16422,1.16423,76900001.0
2007-02-16 05:17:00,1.1643,1.16433,1.16425,1.16425,105600000.0
2007-02-16 05:18:00,1.16408,1.16425,1.16406,1.1642,160400000.0
2007-02-16 05:19:00,1.1643,1.1643,1.16422,1.16422,75199999.0
2007-02-16 05:20:00,1.16436,1.16436,1.1642,1.16425,81600003.0
2007-02-16 05:21:00,1.16407,1.1642,1.16401,1.16406,87600002.0
2007-02-16 05:22:00,1.16414,1.16431,1.16409,1.16431,116100000.0
2007-02-16 05:23:00,1.16428,1.16428,1.16406,1.16424,121100002.0
2007-02-16 05:24:00,1.1643,1.1643,1.1643,1.1643,3200000.0
2007-02-16 05:25:00,1.16422,1.16422,1.16406,1.16417,72999999.0
2007-02-16 05:26:00,1.16422,1.16424,1.16389,1.16413,61899999.0
2007-02-16 05:27:00,1.16415,1.16425,1.16393,1.16425,95600000.0
2007-02-16 05:28:00,1.16425,1.16425,1.16425,1.16425,18400000.0
2007-02-16 05:29:00,1.16413,1.16426,1.16404,1.1642,166600000.0
2007-02-16 05:30:00,1.1641,1.16432,1.16399,1.16418,93100000.0
2007-02-16 05:31:00,1.16416,1.16425,1.16413,1.16421,115700000.0
2007-02-16 05:32:00,1.16425,1.16425,1.16394,1.16404,50300000.0
2007-02-16 05:33:00,1.16427,1.1643,1.16395,1.16418,67700000.0
2007-02-16 05:34:00,1.1641,1.16422,1.16403,1.16412,101900001.0
2007-02-16 05:35:00,1.16422,1.16436,1.16405,1.1642,106199999.0
2007-02-16 05:36:00,1.16413,1.16419,1.16399,1.16407,110299999.0
2007-02-16 05:37:00,1.1639,1.16418,1.1639,1.16414,198799998.0
2007-02-16 05:38:00,1.16415,1.16428,1.1641,1.16422,103699998.0
2007-02-16 05:39:00,1.16425,1.1643,1.1642,1.1643,188400002.0
2007-02-16 05:40:00,1.16414,1.16435,1.16405,1.16424,76100001.0
2007-02-16 05:41:00,1.16416,1.16439,1.16401,1.16417,147100000.0
2007-02-16 05:42:00,1.16419,1.16425,1.16409,1.16421,148000001.0
2007-02-16 05:43:00,1.16415,1.16421,1.16408,1.16416,70999998.0
2007-02-16 05:44:00,1.16419,1.16435,1.16392,1.16414,167999997.0
2007-02-16 05:45:00,1.16422,1.16432,1.16405,1.16411,97300000.0
2007-02-16 05:46:00,1.16425,1.16433,1.16425,1.16433,83499998.0
2007-02-16 05:47:00,1.16428,1.16428,1.16411,1.16427,75699999.0
2007-02-16 05:48:00,1.16425,1.1643,1.16425,1.1643,6000000.0
2007-02-16 05:49:00,1.16433,1.16439,1.1643,1.16432,122500003.0
2007-02-16 05:50:00,1.16423,1.16424,1.16416,1.16424,115099997.0
2007-02-16 05:51:00,1.1642,1.16435,1.1642,1.16425,62800000.0
2007-02-16 05:52:00,1.1643,1.16432,1.16414,1.16414,143599997.0
2007-02-16 05:53:00,1.16416,1.16426,1.16406,1.16426,102899999.0
2007-02-16 05:54:00,1.16417,1.16423,1.16388,1.16397,92300001.0
2007-02-16 05:55:00,1.1643,1.1643,1.16422,1.16428,112600000.0
2007-02-16 05:56:00,1.1641,1.16427,1.16409,1.16415,168700000.0
2007-02-16 05:57:00,1.16419,1.16429,1.16396,1.1642,205800001.0
2007-02-16 05:58:00,1.16422,1.16429,1.16416,1.16421,79900001.0
2007-02-16 05:59:00,1.16411,1.16413,1.16391,1.16413,93500000.0
2007-02-16 06:00:00,1.16423,1.16423,1.1642,1.16423,59799998.0
2007-02-16 06:01:00,1.16425,1.16433,1.16416,1.16428,35900000.0
2007-02-16 06:02:00,1.16425,1.16432,1.16417,1.16421,82999999.0
2007-02-16 06:03:00,1.16425,1.16436,1.16415,1.16431,74400002.0
2007-02-16 06:04:00,1.16438,1.1644,1.16422,1.16422,90499997.0
2007-02-16 06:05:00,1.16431,1.16449,1.16413,1.16438,177299998.0
2007-02-16 06:06:00,1.16427,1.16428,1.16422,1.16425,54399999.0
2007-02-16 06:07:00,1.16448,1.16448,1.16393,1.16406,122900000.0
2007-02-16 06:08:00,1.16422,1.16433,1.1639,1.1639,134199999.0
2007-02-16 06:09:00,1.1643,1.1643,1.16425,1.16425,61500001.0
2007-02-16 06:10:00,1.16438,1.16438,1.1642,1.16433,147599998.0
2007-02-16 06:11:00,1.16423,1.16431,1.16417,1.16417,38000000.0
2007-02-16 06:12:00,1.16397,1.16402,1.16371,1.1638,104800002.0
2007-02-16 06:13:00,1.16416,1.16424,1.16416,1.16424,48500002.0
2007-02-16 06:14:00,1.16409,1.16424,1.16405,1.16418,108099996.0
2007-02-16 06:15:00,1.1643,1.16435,1.16423,1.16435,104499999.0
2007-02-16 06:16:00,1.16432,1.16442,1.1643,1.16431,110400000.0
2007-02-16 06:17:00,1.16409,1.16423,1.16404,1.16422,101200002.0
2007-02-16 06:18:00,1.16428,1.16435,1.1642,1.16421,156100001.0
2007-02-16 06:19:00,1.16423,1.16426,1.16412,1.16426,127500003.0
2007-02-16 06:20:00,1.16431,1.16441,1.16431,1.1644,40400000.0
2007-02-16 06:21:00,1.16419,1.16433,1.16401,1.16433,80199999.0
2007-02-16 06:22:00,1.16433,1.1645,1.16418,1.16425,107900000.0
2007-02-16 06:23:00,1.16433,1.16433,1.16423,1.16424,48000001.0
2007-02-16 06:24:00,1.16419,1.16422,1.16412,1.16416,86500000.0
2007-02-16 06:25:00,1.16412,1.16412,1.16395,1.16395,26499999.0
2007-02-16 06:26:00,1.16414,1.16425,1.16412,1.16414,58600000.0
2007-02-16 06:27:00,1.16417,1.16418,1.16413,1.16417,43000000.0
2007-02-16 06:28:00,1.16415,1.16425,1.1641,1.1641,52599999.0
2007-02-16 06:29:00,1.16415,1.16425,1.16415,1.1642,118900000.0
2007-02-16 06:30:00,1.16422,1.16422,1.16422,1.16422,45500000.0
2007-02-16 06:31:00,1.16416,1.16425,1.16415,1.16415,128499999.0
2007-02-16 06:32:00,1.16423,1.16427,1.16423,1.16427,31799999.0
2007-02-16 06:33:00,1.16428,1.16428,1.16412,1.16412,73800000.0
2007-02-16 06:34:00,1.16418,1.1642,1.16417,1.1642,31100001.0
2007-02-16 06:35:00,1.16415,1.16425,1.16415,1.16415,126600001.0
2007-02-16 06:36:00,1.16412,1.16412,1.16412,1.16412,22900000.0
2007-02-16 06:37:00,1.1642,1.16422,1.16415,1.1642,141400003.0
2007-02-16 06:38:00,1.16423,1.16423,1.16388,1.16398,72300000.0
2007-02-16 06:39:00,1.16417,1.1642,1.16415,1.1642,66999999.0
2007-02-16 06:40:00,1.16425,1.16425,1.16415,1.16423,111900002.0
2007-02-16 06:41:00,1.16418,1.16419,1.16406,1.16418,145100002.0
2007-02-16 06:42:00,1.16417,1.16419,1.16406,1.16412,66600000.0
2007-02-16 06:43:00,1.16405,1.1641,1.16405,1.1641,42800000.0
2007-02-16 06:44:00,1.16407,1.16419,1.16406,1.16406,130599998.0
2007-02-16 06:45:00,1.1641,1.16415,1.16405,1.16405,47700000.0
2007-02-16 06:46:00,1.16415,1.16415,1.16405,1.16405,53499999.0
2007-02-16 06:47:00,1.16405,1.16415,1.16405,1.1641,118800000.0
2007-02-16 06:48:00,1.1641,1.16413,1.16405,1.16413,37700000.0
2007-02-16 06:49:00,1.16405,1.16405,1.16405,1.16405,22299999.0
2007-02-16 06:50:00,1.1641,1.16412,1.16405,1.1641,72799999.0
2007-02-16 06:51:00,1.16412,1.16412,1.16367,1.16395,101799999.0
2007-02-16 06:52:00,1.16409,1.1641,1.16394,1.16403,106800001.0
2007-02-16 06:53:00,1.16406,1.16414,1.16406,1.16408,142499998.0
2007-02-16 06:54:00,1.16406,1.16419,1.16405,1.16407,125700004.0
2007-02-16 06:55:00,1.16415,1.16415,1.1641,1.1641,37500000.0
2007-02-16 06:56:00,1.16408,1.1641,1.16405,1.1641,55000000.0
2007-02-16 06:57:00,1.16408,1.16408,1.16398,1.16403,142400002.0
2007-02-16 06:58:00,1.1641,1.1641,1.1641,1.1641,4000000.0
2007-02-16 06:59:00,1.164,1.16415,1.164,1.1641,143700000.0
2007-02-16 07:00:00,1.16405,1.1641,1.16405,1.16405,25200000.0
2007-02-16 07:01:00,1.16414,1.16414,1.16401,1.16408,97300001.0
2007-02-16 07:02:00,1.16413,1.16413,1.16404,1.16404,17600000.0
2007-02-16 07:03:00,1.16384,1.16399,1.16383,1.16383,106200002.0
2007-02-16 07:04:00,1.16374,1.16399,1.16374,1.1639,63900001.0
2007-02-16 07:05:00,1.16404,1.16413,1.16404,1.16413,18300000.0
2007-02-16 07:06:00,1.1642,1.1642,1.1641,1.16415,134999999.0
2007-02-16 07:07:00,1.16423,1.16423,1.1641,1.1641,172199997.0
2007-02-16 07:08:00,1.16405,1.16416,1.16403,1.1641,60000000.0
2007-02-16 07:09:00,1.16404,1.16418,1.16404,1.1641,100100002.0
2007-02-16 07:10:00,1.16415,1.16418,1.16415,1.16418,29999999.0
2007-02-16 07:11:00,1.1641,1.16414,1.16406,1.16414,93600000.0
2007-02-16 07:12:00,1.1641,1.16424,1.1641,1.16418,135500003.0
2007-02-16 07:13:00,1.16417,1.16417,1.16402,1.16414,126300002.0
2007-02-16 07:14:00,1.16399,1.16405,1.16385,1.164,105100000.0
2007-02-16 07:15:00,1.16391,1.16431,1.16388,1.16431,82700000.0
2007-02-16 07:16:00,1.16413,1.16414,1.16401,1.16404,84199999.0
2007-02-16 07:17:00,1.16427,1.16427,1.16397,1.16418,104499999.0
2007-02-16 07:18:00,1.16405,1.1641,1.16405,1.1641,115000000.0
2007-02-16 07:19:00,1.16391,1.1641,1.16391,1.16403,29000000.0
2007-02-16 07:20:00,1.16405,1.1641,1.16405,1.1641,55200002.0
2007-02-16 07:21:00,1.16407,1.16415,1.16405,1.1641,161100001.0
2007-02-16 07:22:00,1.16407,1.16422,1.16407,1.16422,52700001.0
2007-02-16 07:23:00,1.16409,1.16422,1.16389,1.16389,146800001.0
2007-02-16 07:24:00,1.16424,1.16424,1.16413,1.16413,35799999.0
2007-02-16 07:25:00,1.16413,1.16415,1.16405,1.16405,64700000.0
2007-02-16 07:26:00,1.1641,1.16412,1.16405,1.16405,61300000.0
2007-02-16 07:27:00,1.1641,1.1641,1.16407,1.16407,17800000.0
2007-02-16 07:28:00,1.16405,1.16417,1.16405,1.1641,144300001.0
2007-02-16 07:29:00,1.16403,1.16408,1.16391,1.16408,105299999.0
2007-02-16 07:30:00,1.16405,1.16405,1.16405,1.16405,74700001.0
2007-02-16 07:31:00,1.1641,1.16418,1.16404,1.16414,180900003.0
2007-02-16 07:32:00,1.16391,1.16415,1.16391,1.16407,175999997.0
2007-02-16 07:33:00,1.16405,1.16405,1.16385,1.16398,183400000.0
2007-02-16 07:34:00,1.16383,1.16412,1.16383,1.16397,132099999.0
2007-02-16 07:35:00,1.16408,1.1641,1.16398,1.16405,117500001.0
2007-02-16 07:36:00,1.16406,1.16412,1.16401,1.16407,107699999.0
2007-02-16 07:37:00,1.16403,1.16416,1.16403,1.16407,75499998.0
2007-02-16 07:38:00,1.1638,1.16405,1.1638,1.16391,82999997.0
2007-02-16 07:39:00,1.16399,1.16409,1.16373,1.16387,155300001.0
2007-02-16 07:40:00,1.16392,1.16406,1.16391,1.16394,69400000.0
2007-02-16 07:41:00,1.16392,1.16392,1.16379,1.1639,90099999.0
2007-02-16 07:42:00,1.16375,1.16397,1.16375,1.16391,137600004.0
2007-02-16 07:43:00,1.16385,1.16401,1.16378,1.16396,173100001.0
2007-02-16 07:44:00,1.16406,1.1641,1.16368,1.16386,201900000.0
2007-02-16 07:45:00,1.16397,1.16418,1.16397,1.16418,64900000.0
2007-02-16 07:46:00,1.16413,1.16423,1.16413,1.16414,69600001.0
2007-02-16 07:47:00,1.16413,1.16416,1.16406,1.16416,73499999.0
2007-02-16 07:48:00,1.16418,1.16424,1.16416,1.16419,145300004.0
2007-02-16 07:49:00,1.16417,1.16422,1.16409,1.16413,73699998.0
2007-02-16 07:50:00,1.16412,1.1642,1.16402,1.16407,104400000.0
2007-02-16 07:51:00,1.16407,1.16411,1.16404,1.16404,45299999.0
2007-02-16 07:52:00,1.16414,1.16414,1.16411,1.16411,8700000.0
2007-02-16 07:53:00,1.16409,1.16419,1.16392,1.164,165000003.0
2007-02-16 07:54:00,1.16421,1.16425,1.16413,1.16415,118200003.0
2007-02-16 07:55:00,1.1642,1.16425,1.16412,1.16425,40800000.0
2007-02-16 07:56:00,1.16427,1.16427,1.16427,1.16427,1000000.0
2007-02-16 07:57:00,1.1642,1.1642,1.16418,1.16418,4000000.0
2007-02-16 07:58:00,1.1642,1.1642,1.16412,1.1642,62300001.0
2007-02-16 07:59:00,1.1641,1.16423,1.16408,1.16423,68700002.0
2007-02-16 08:00:00,1.16411,1.16415,1.164,1.16415,133600001.0
2007-02-16 08:01:00,1.16414,1.16414,1.16406,1.16406,118200001.0
2007-02-16 08:02:00,1.16392,1.16402,1.16392,1.16398,40800000.0
2007-02-16 08:03:00,1.16397,1.16405,1.16395,1.16405,53800000.0
2007-02-16 08:04:00,1.16397,1.16405,1.16395,1.16405,123800002.0
2007-02-16 08:05:00,1.16398,1.16398,1.1639,1.16392,108900002.0
2007-02-16 08:06:00,1.1639,1.16393,1.16371,1.1638,195199998.0
2007-02-16 08:07:00,1.1639,1.16392,1.16385,1.1639,102400002.0
2007-02-16 08:08:00,1.16392,1.16392,1.1639,1.1639,54399998.0
2007-02-16 08:09:00,1.16409,1.16409,1.16359,1.1636,77600000.0
2007-02-16 08:10:00,1.1639,1.16395,1.1638,1.16395,66000002.0
2007-02-16 08:11:00,1.16392,1.16395,1.16383,1.16395,71800000.0
2007-02-16 08:12:00,1.1638,1.16395,1.16369,1.16386,124900000.0
2007-02-16 08:13:00,1.16381,1.16401,1.16378,1.16385,36800000.0
2007-02-16 08:14:00,1.16385,1.16395,1.16385,1.1639,79600002.0
2007-02-16 08:15:00,1.16376,1.16385,1.16365,1.1637,98399999.0
2007-02-16 08:16:00,1.16383,1.16383,1.16375,1.16377,138100002.0
2007-02-16 08:17:00,1.16375,1.16403,1.16371,1.16376,188299998.0
2007-02-16 08:18:00,1.16393,1.16393,1.16379,1.16387,30600000.0
2007-02-16 08:19:00,1.16382,1.16382,1.16371,1.16373,74700000.0
2007-02-16 08:20:00,1.16378,1.16378,1.16372,1.16372,130199998.0
2007-02-16 08:21:00,1.16373,1.16373,1.16357,1.16361,29400000.0
2007-02-16 08:22:00,1.1633,1.16374,1.16326,1.16351,172200001.0
2007-02-16 08:23:00,1.16363,1.16369,1.16336,1.16355,87800000.0
2007-02-16 08:24:00,1.1636,1.16386,1.1636,1.16386,147100002.0
2007-02-16 08:25:00,1.16372,1.16384,1.16367,1.16372,118300001.0
2007-02-16 08:26:00,1.16375,1.16375,1.16375,1.16375,33200001.0
2007-02-16 08:27:00,1.1636,1.16375,1.1636,1.16372,43800000.0
2007-02-16 08:28:00,1.1637,1.1637,1.1637,1.1637,17700001.0
2007-02-16 08:29:00,1.1637,1.1637,1.1636,1.1636,50500000.0
2007-02-16 08:30:00,1.16363,1.16372,1.16363,1.1637,8800000.0
2007-02-16 08:31:00,1.16372,1.16372,1.16365,1.1637,73800000.0
2007-02-16 08:32:00,1.16375,1.16375,1.16363,1.1637,137799999.0
2007-02-16 08:33:00,1.16366,1.16377,1.16353,1.16359,81400000.0
2007-02-16 08:34:00,1.16357,1.16363,1.16347,1.16363,120500001.0
2007-02-16 08:35:00,1.16364,1.16364,1.16348,1.16357,123000000.0
2007-02-16 08:36:00,1.1636,1.1636,1.16353,1.16353,29800000.0
2007-02-16 08:37:00,1.1636,1.1636,1.1636,1.1636,41700000.0
2007-02-16 08:38:00,1.16358,1.16358,1.16349,1.16352,83200001.0
2007-02-16 08:39:00,1.1635,1.16364,1.1635,1.1636,50900000.0
2007-02-16 08:40:00,1.16367,1.16372,1.1636,1.16363,111599999.0
2007-02-16 08:41:00,1.16363,1.16375,1.1636,1.1636,57599999.0
2007-02-16 08:42:00,1.16376,1.16381,1.16366,1.1637,151400000.0
2007-02-16 08:43:00,1.16365,1.16365,1.16352,1.16355,42400001.0
2007-02-16 08:44:00,1.1639,1.16393,1.16347,1.16353,111100000.0
2007-02-16 08:45:00,1.16355,1.16385,1.16354,1.16383,46300000.0
2007-02-16 08:46:00,1.1636,1.1636,1.16342,1.16342,20299999.0
2007-02-16 08:47:00,1.16327,1.16363,1.16327,1.1636,81600001.0
2007-02-16 08:48:00,1.16348,1.16357,1.16332,1.16357,166599999.0
2007-02-16 08:49:00,1.16356,1.16374,1.1635,1.16363,109900001.0
2007-02-16 08:50:00,1.16347,1.16352,1.16334,1.16352,118600000.0
2007-02-16 08:51:00,1.16338,1.16361,1.16332,1.16361,90300002.0
2007-02-16 08:52:00,1.1636,1.16362,1.1636,1.16362,102600004.0
2007-02-16 08:53:00,1.16363,1.16369,1.16359,1.16363,67199999.0
2007-02-16 08:54:00,1.16359,1.1637,1.16359,1.1637,39500000.0
2007-02-16 08:55:00,1.16365,1.1637,1.16357,1.1637,52000000.0
2007-02-16 08:56:00,1.1636,1.16368,1.1636,1.16368,100300001.0
2007-02-16 08:57:00,1.16362,1.16367,1.16353,1.16353,118700002.0
2007-02-16 08:58:00,1.16361,1.16364,1.1634,1.16347,106699997.0
2007-02-16 08:59:00,1.16345,1.16367,1.16345,1.16367,79400003.0
2007-02-16 09:00:00,1.16368,1.16375,1.16365,1.16365,111600002.0
2007-02-16 09:01:00,1.16365,1.16365,1.16365,1.16365,26399999.0
2007-02-16 09:02:00,1.16368,1.1637,1.1636,1.1636,36499999.0
2007-02-16 09:03:00,1.1637,1.16375,1.16365,1.1637,102800000.0
2007-02-16 09:04:00,1.16346,1.16378,1.16346,1.16373,37900000.0
2007-02-16 09:05:00,1.1637,1.1637,1.16365,1.16365,48199998.0
2007-02-16 09:06:00,1.16373,1.16407,1.16373,1.16399,101299998.0
2007-02-16 09:07:00,1.16417,1.1642,1.16411,1.16412,99000001.0
2007-02-16 09:08:00,1.16415,1.16425,1.16389,1.16402,226600003.0
2007-02-16 09:09:00,1.16389,1.164,1.16381,1.164,146999997.0
2007-02-16 09:10:00,1.1641,1.1641,1.16407,1.16407,40700000.0
2007-02-16 09:11:00,1.16388,1.16413,1.16385,1.16413,76400002.0
2007-02-16 09:12:00,1.16398,1.16409,1.16362,1.1639,119099999.0
2007-02-16 09:13:00,1.16409,1.16413,1.16401,1.16413,84499999.0
2007-02-16 09:14:00,1.16412,1.16412,1.16406,1.16406,70100001.0
2007-02-16 09:15:00,1.16405,1.16405,1.164,1.164,50499999.0
2007-02-16 09:16:00,1.16415,1.16433,1.16415,1.16433,66500000.0
2007-02-16 09:17:00,1.16403,1.16411,1.164,1.16402,119200000.0
2007-02-16 09:18:00,1.16413,1.16427,1.16413,1.16417,132900002.0
2007-02-16 09:19:00,1.16415,1.16423,1.16412,1.16412,84000000.0
2007-02-16 09:20:00,1.16417,1.16423,1.16409,1.16423,54200000.0
2007-02-16 09:21:00,1.16424,1.16427,1.16415,1.16415,40300000.0
2007-02-16 09:22:00,1.16422,1.16422,1.16421,1.16421,31800000.0
2007-02-16 09:23:00,1.16416,1.16425,1.16416,1.1642,67600000.0
2007-02-16 09:24:00,1.16422,1.16422,1.16405,1.16405,122900003.0
2007-02-16 09:25:00,1.16412,1.16418,1.16407,1.16414,91900001.0
2007-02-16 09:26:00,1.16417,1.16418,1.16417,1.16418,16800000.0
2007-02-16 09:27:00,1.16383,1.16417,1.16373,1.16402,122100002.0
2007-02-16 09:28:00,1.16419,1.16419,1.16401,1.16404,85999999.0
2007-02-16 09:29:00,1.16406,1.16406,1.16387,1.16405,82900002.0
2007-02-16 09:30:00,1.16392,1.16392,1.16386,1.16386,5600000.0
2007-02-16 09:31:00,1.16387,1.16393,1.16387,1.16393,39900000.0
2007-02-16 09:32:00,1.16395,1.16415,1.16395,1.16415,41300001.0
2007-02-16 09:33:00,1.16423,1.16427,1.16423,1.16427,32099999.0
2007-02-16 09:34:00,1.16427,1.16434,1.164,1.164,43800000.0
2007-02-16 09:35:00,1.16392,1.16403,1.16392,1.16403,42100000.0
2007-02-16 09:36:00,1.164,1.1641,1.16383,1.16394,126800002.0
2007-02-16 09:37:00,1.16412,1.16418,1.16392,1.16394,85800000.0
2007-02-16 09:38:00,1.164,1.16405,1.16392,1.164,110999998.0
2007-02-16 09:39:00,1.16368,1.16409,1.16363,1.16395,134800002.0
2007-02-16 09:40:00,1.1639,1.16411,1.1639,1.16396,75899999.0
2007-02-16 09:41:00,1.16392,1.164,1.16392,1.16395,89899999.0
2007-02-16 09:42:00,1.16413,1.16421,1.16403,1.16406,83800000.0
2007-02-16 09:43:00,1.16403,1.1641,1.16401,1.16401,69900001.0
2007-02-16 09:44:00,1.16398,1.16417,1.16398,1.16416,120199998.0
2007-02-16 09:45:00,1.16411,1.16414,1.16411,1.16414,28700000.0
2007-02-16 09:46:00,1.16412,1.16423,1.16412,1.16423,30500000.0
2007-02-16 09:47:00,1.16413,1.16428,1.16413,1.16427,125100000.0
2007-02-16 09:48:00,1.16426,1.16426,1.16422,1.16422,37799999.0
2007-02-16 09:49:00,1.16428,1.16431,1.16427,1.16428,105700000.0
2007-02-16 09:50:00,1.16419,1.16426,1.16419,1.16426,29599999.0
2007-02-16 09:51:00,1.16438,1.16448,1.16434,1.16434,44699999.0
2007-02-16 09:52:00,1.16424,1.16439,1.16424,1.16435,84699999.0
2007-02-16 09:53:00,1.16437,1.16437,1.16425,1.16437,71599999.0
2007-02-16 09:54:00,1.16432,1.16432,1.16415,1.16417,44700000.0
2007-02-16 09:55:00,1.16422,1.16426,1.16418,1.16426,108700000.0
2007-02-16 09:56:00,1.16421,1.16421,1.16414,1.16415,146800004.0
2007-02-16 09:57:00,1.16417,1.16423,1.16411,1.16414,112700002.0
2007-02-16 09:58:00,1.16413,1.16413,1.16407,1.16407,40500000.0
2007-02-16 09:59:00,1.16405,1.16418,1.16405,1.16407,105300001.0
2007-02-16 10:00:00,1.16395,1.164,1.16395,1.164,94800000.0
2007-02-16 10:01:00,1.16385,1.16405,1.16365,1.16394,241600000.0
2007-02-16 10:02:00,1.16395,1.16395,1.1638,1.1638,146000000.0
2007-02-16 10:03:00,1.16393,1.16399,1.16386,1.16391,72700000.0
2007-02-16 10:04:00,1.16404,1.16404,1.16385,1.16385,88100000.0
2007-02-16 10:05:00,1.1639,1.1639,1.16387,1.16387,34300001.0
2007-02-16 10:06:00,1.16413,1.16431,1.16413,1.16431,42299999.0
2007-02-16 10:07:00,1.16419,1.16435,1.16419,1.16435,25600000.0
2007-02-16 10:08:00,1.16439,1.16439,1.16427,1.16427,68199999.0
2007-02-16 10:09:00,1.1645,1.16451,1.16444,1.16444,53900001.0
2007-02-16 10:10:00,1.16435,1.1644,1.16435,1.16438,115899998.0
2007-02-16 10:11:00,1.16443,1.16443,1.1644,1.1644,10600000.0
2007-02-16 10:12:00,1.16433,1.16449,1.16433,1.16443,130400001.0
2007-02-16 10:13:00,1.16437,1.1646,1.16437,1.1646,65899999.0
2007-02-16 10:14:00,1.1646,1.16462,1.16455,1.1646,101300002.0
2007-02-16 10:15:00,1.16461,1.16461,1.16433,1.16438,230200001.0
2007-02-16 10:16:00,1.16439,1.16464,1.16439,1.16449,107700001.0
2007-02-16 10:17:00,1.16462,1.16468,1.16457,1.16464,98700002.0
2007-02-16 10:18:00,1.16463,1.16463,1.1644,1.1644,89700002.0
2007-02-16 10:19:00,1.16434,1.1644,1.16434,1.1644,86200001.0
2007-02-16 10:20:00,1.16447,1.16455,1.1644,1.16455,127000004.0
2007-02-16 10:21:00,1.16442,1.16457,1.16424,1.16457,111900000.0
2007-02-16 10:22:00,1.16457,1.16464,1.16453,1.1646,200500003.0
2007-02-16 10:23:00,1.16463,1.16467,1.16453,1.16455,49800000.0
2007-02-16 10:24:00,1.16453,1.16459,1.16451,1.16459,135499999.0
2007-02-16 10:25:00,1.16462,1.16469,1.16458,1.16458,85299998.0
2007-02-16 10:26:00,1.16456,1.16456,1.16424,1.16435,133699998.0
2007-02-16 10:27:00,1.16437,1.16437,1.1642,1.16432,166499999.0
2007-02-16 10:28:00,1.1643,1.1643,1.16414,1.1642,79899999.0
2007-02-16 10:29:00,1.1642,1.1643,1.16415,1.16417,123100000.0
2007-02-16 10:30:00,1.16417,1.16422,1.16417,1.16421,96900001.0
2007-02-16 10:31:00,1.16437,1.16437,1.16392,1.16432,96600001.0
2007-02-16 10:32:00,1.16443,1.16468,1.16443,1.16468,65300001.0
2007-02-16 10:33:00,1.16486,1.16506,1.16486,1.16506,16800000.0
2007-02-16 10:34:00,1.16505,1.16508,1.1649,1.16495,165100002.0
2007-02-16 10:35:00,1.16487,1.16503,1.16487,1.16492,99700000.0
2007-02-16 10:36:00,1.16498,1.16508,1.16493,1.16508,178300002.0
2007-02-16 10:37:00,1.16508,1.16515,1.16508,1.16513,90000000.0
2007-02-16 10:38:00,1.16518,1.16524,1.16504,1.16511,150499998.0
2007-02-16 10:39:00,1.16518,1.16526,1.16515,1.16519,73400001.0
2007-02-16 10:40:00,1.16515,1.16524,1.16508,1.16508,105200002.0
2007-02-16 10:41:00,1.16508,1.16515,1.16505,1.1651,74900001.0
2007-02-16 10:42:00,1.165,1.16513,1.165,1.16513,95100001.0
2007-02-16 10:43:00,1.16512,1.16515,1.16502,1.16515,99100001.0
2007-02-16 10:44:00,1.16514,1.16523,1.16506,1.16518,69400000.0
2007-02-16 10:45:00,1.16527,1.16527,1.16522,1.16522,163299998.0
2007-02-16 10:46:00,1.16519,1.16531,1.16517,1.16521,58900001.0
2007-02-16 10:47:00,1.16519,1.16527,1.16519,1.16525,128799997.0
2007-02-16 10:48:00,1.16526,1.16534,1.16523,1.16529,136099998.0
2007-02-16 10:49:00,1.1653,1.16533,1.16515,1.16533,77300001.0
2007-02-16 10:50:00,1.16531,1.16533,1.16514,1.16527,49600000.0
2007-02-16 10:51:00,1.16531,1.16531,1.1652,1.16527,79300000.0
2007-02-16 10:52:00,1.16523,1.16523,1.16507,1.16507,37400001.0
2007-02-16 10:53:00,1.16507,1.16507,1.16495,1.16495,71500002.0
2007-02-16 10:54:00,1.16501,1.16512,1.16498,1.16512,26800001.0
2007-02-16 10:55:00,1.16505,1.16505,1.16458,1.16458,105700000.0
2007-02-16 10:56:00,1.16477,1.16481,1.16462,1.16475,135600000.0
2007-02-16 10:57:00,1.16464,1.16489,1.16455,1.16478,81400003.0
2007-02-16 10:58:00,1.16489,1.16494,1.16474,1.16494,70600000.0
2007-02-16 10:59:00,1.165,1.165,1.16485,1.16485,58900001.0
2007-02-16 11:00:00,1.16471,1.16477,1.16466,1.16466,154899998.0
2007-02-16 11:01:00,1.16464,1.16467,1.16447,1.16447,103899999.0
2007-02-16 11:02:00,1.16439,1.16452,1.16437,1.1645,78699999.0
2007-02-16 11:03:00,1.16448,1.16461,1.16444,1.16461,109000000.0
2007-02-16 11:04:00,1.1647,1.1649,1.1647,1.16481,141499998.0
2007-02-16 11:05:00,1.16476,1.16477,1.16474,1.16477,96200000.0
2007-02-16 11:06:00,1.16482,1.16486,1.16474,1.16477,44500000.0
2007-02-16 11:07:00,1.16485,1.16487,1.16471,1.16482,94700000.0
2007-02-16 11:08:00,1.16478,1.16479,1.16471,1.16478,85700000.0
2007-02-16 11:09:00,1.16482,1.1649,1.16477,1.16488,46100000.0
2007-02-16 11:10:00,1.16488,1.16488,1.16482,1.16483,60500000.0
2007-02-16 11:11:00,1.16474,1.16474,1.1645,1.16473,132600002.0
2007-02-16 11:12:00,1.16468,1.16468,1.16453,1.16457,166700000.0
2007-02-16 11:13:00,1.16458,1.16467,1.16458,1.1646,99900001.0
2007-02-16 11:14:00,1.16458,1.16471,1.16453,1.16453,84800002.0
2007-02-16 11:15:00,1.16454,1.16468,1.1645,1.16459,84900000.0
2007-02-16 11:16:00,1.16458,1.16458,1.16451,1.16455,128400000.0
2007-02-16 11:17:00,1.16449,1.16459,1.16448,1.16459,88199999.0
2007-02-16 11:18:00,1.16459,1.16477,1.16458,1.16477,51399999.0
2007-02-16 11:19:00,1.1648,1.16485,1.16475,1.16475,94299999.0
2007-02-16 11:20:00,1.1648,1.1648,1.16473,1.16473,100700002.0
2007-02-16 11:21:00,1.1648,1.16482,1.16467,1.16467,143000000.0
2007-02-16 11:22:00,1.16467,1.1647,1.16455,1.1647,136500000.0
2007-02-16 11:23:00,1.16448,1.16468,1.16445,1.16466,77800000.0
2007-02-16 11:24:00,1.16465,1.16477,1.16465,1.16477,26400000.0
2007-02-16 11:25:00,1.16483,1.16483,1.16465,1.16473,80299999.0
2007-02-16 11:26:00,1.16467,1.16467,1.16453,1.16458,86800000.0
2007-02-16 11:27:00,1.16449,1.1645,1.16439,1.16449,149299999.0
2007-02-16 11:28:00,1.16452,1.16455,1.16435,1.16437,127999999.0
2007-02-16 11:29:00,1.16431,1.16443,1.16431,1.16436,96400000.0
2007-02-16 11:30:00,1.16447,1.16451,1.16442,1.16449,100300001.0
2007-02-16 11:31:00,1.1645,1.16455,1.16447,1.16455,34400000.0
2007-02-16 11:32:00,1.16449,1.16452,1.1644,1.16446,125399998.0
2007-02-16 11:33:00,1.1644,1.16452,1.1644,1.1645,69900000.0
2007-02-16 11:34:00,1.16446,1.16456,1.16443,1.16445,117199999.0
2007-02-16 11:35:00,1.16449,1.1645,1.16438,1.1644,61899999.0
2007-02-16 11:36:00,1.16442,1.16464,1.16442,1.16455,152199998.0
2007-02-16 11:37:00,1.16456,1.1646,1.16453,1.16454,85900001.0
2007-02-16 11:38:00,1.16447,1.16447,1.16428,1.16439,191400001.0
2007-02-16 11:39:00,1.16432,1.16437,1.16427,1.16437,134400000.0
2007-02-16 11:40:00,1.16435,1.1644,1.1643,1.1644,141900001.0
2007-02-16 11:41:00,1.16445,1.16445,1.16433,1.16438,43000000.0
2007-02-16 11:42:00,1.1644,1.16445,1.16435,1.16435,121000000.0
2007-02-16 11:43:00,1.1644,1.16443,1.16433,1.16443,155000000.0
2007-02-16 11:44:00,1.16425,1.16453,1.16425,1.16449,50500000.0
2007-02-16 11:45:00,1.16445,1.16449,1.16428,1.16449,72300001.0
2007-02-16 11:46:00,1.16455,1.16455,1.16445,1.16455,143700003.0
2007-02-16 11:47:00,1.1645,1.1645,1.1645,1.1645,12700000.0
2007-02-16 11:48:00,1.16447,1.16454,1.16447,1.16452,28000000.0
2007-02-16 11:49:00,1.16479,1.16505,1.16479,1.16495,207400004.0
2007-02-16 11:50:00,1.16503,1.1651,1.1649,1.165,187999997.0
2007-02-16 11:51:00,1.165,1.1652,1.16499,1.16509,125399999.0
2007-02-16 11:52:00,1.16508,1.16508,1.16487,1.16489,119800001.0
2007-02-16 11:53:00,1.16481,1.16488,1.16476,1.16476,86900000.0
2007-02-16 11:54:00,1.16464,1.16498,1.16464,1.16473,152200001.0
2007-02-16 11:55:00,1.16487,1.1649,1.1648,1.1649,153300000.0
2007-02-16 11:56:00,1.16472,1.165,1.1646,1.16467,178700002.0
2007-02-16 11:57:00,1.16477,1.16502,1.16477,1.16492,185199999.0
2007-02-16 11:58:00,1.16493,1.16506,1.16491,1.16502,67299998.0
2007-02-16 11:59:00,1.16492,1.165,1.16492,1.16492,52700000.0
2007-02-16 12:00:00,1.16492,1.16492,1.16479,1.1648,90700000.0
2007-02-16 12:01:00,1.1648,1.1648,1.16472,1.16475,21000000.0
2007-02-16 12:02:00,1.16463,1.16485,1.16449,1.16468,167999999.0
2007-02-16 12:03:00,1.16468,1.16487,1.1646,1.16471,68300002.0
2007-02-16 12:04:00,1.16462,1.16477,1.16448,1.16461,139499999.0
2007-02-16 12:05:00,1.16465,1.1647,1.16439,1.16449,88800000.0
2007-02-16 12:06:00,1.16478,1.16478,1.16451,1.16451,67900001.0
2007-02-16 12:07:00,1.16458,1.16461,1.16455,1.16455,26700000.0
2007-02-16 12:08:00,1.16455,1.16465,1.1645,1.1645,159100001.0
2007-02-16 12:09:00,1.1646,1.1646,1.16455,1.1646,200099998.0
2007-02-16 12:10:00,1.1645,1.16455,1.1645,1.16455,20700000.0
2007-02-16 12:11:00,1.16446,1.16461,1.16445,1.16445,66700001.0
2007-02-16 12:12:00,1.16436,1.1645,1.16435,1.16442,90700002.0
2007-02-16 12:13:00,1.16434,1.16452,1.16434,1.1644,88200000.0
2007-02-16 12:14:00,1.1644,1.16443,1.16435,1.16435,73800000.0
2007-02-16 12:15:00,1.16433,1.16447,1.16432,1.16447,107100000.0
2007-02-16 12:16:00,1.16423,1.16429,1.16414,1.16429,217400002.0
2007-02-16 12:17:00,1.16452,1.16456,1.16446,1.16447,149200001.0
2007-02-16 12:18:00,1.16452,1.16457,1.16447,1.16447,96400001.0
2007-02-16 12:19:00,1.16456,1.1646,1.16455,1.16455,79990000.0
2007-02-16 12:20:00,1.16452,1.16453,1.16436,1.16436,89500000.0
2007-02-16 12:21:00,1.1641,1.16439,1.16405,1.1643,115399999.0
2007-02-16 12:22:00,1.16434,1.16434,1.16385,1.16415,98000002.0
2007-02-16 12:23:00,1.16445,1.16445,1.16435,1.1644,27300000.0
2007-02-16 12:24:00,1.1644,1.1644,1.16435,1.16435,21500001.0
2007-02-16 12:25:00,1.16432,1.16432,1.16395,1.164,98399999.0
2007-02-16 12:26:00,1.16402,1.16406,1.1639,1.1639,63589999.0
2007-02-16 12:27:00,1.16382,1.16386,1.16367,1.16386,112900000.0
2007-02-16 12:28:00,1.16377,1.1638,1.16372,1.1638,83800002.0
2007-02-16 12:29:00,1.1638,1.16395,1.1638,1.16395,53400002.0
2007-02-16 12:30:00,1.16391,1.16394,1.16391,1.16394,1600000.0
2007-02-16 12:31:00,1.16385,1.16398,1.16385,1.16398,70400002.0
2007-02-16 12:32:00,1.16385,1.1639,1.1638,1.16382,129800000.0
2007-02-16 12:33:00,1.16385,1.1639,1.16385,1.16385,49700000.0
2007-02-16 12:34:00,1.16385,1.16395,1.16385,1.16385,106300002.0
2007-02-16 12:35:00,1.16393,1.16393,1.16379,1.16388,66200000.0
2007-02-16 12:36:00,1.16385,1.16385,1.16382,1.16382,1300000.0
2007-02-16 12:37:00,1.16385,1.16394,1.16383,1.1639,65999999.0
2007-02-16 12:38:00,1.16394,1.16397,1.16385,1.16385,136899998.0
2007-02-16 12:39:00,1.16393,1.16393,1.16382,1.16385,101500001.0
2007-02-16 12:40:00,1.16388,1.16388,1.16354,1.16354,97699999.0
2007-02-16 12:41:00,1.16347,1.16356,1.16347,1.16351,62400000.0
2007-02-16 12:42:00,1.16354,1.16373,1.16354,1.16362,49300000.0
2007-02-16 12:43:00,1.16363,1.16363,1.1635,1.16351,119999999.0
2007-02-16 12:44:00,1.16357,1.16365,1.16355,1.1636,190999997.0
2007-02-16 12:45:00,1.1636,1.16365,1.1635,1.1636,88800002.0
2007-02-16 12:46:00,1.16367,1.16368,1.16365,1.16368,42099999.0
2007-02-16 12:47:00,1.1637,1.16373,1.1637,1.16373,58899998.0
2007-02-16 12:48:00,1.16373,1.16373,1.16355,1.16365,93300002.0
2007-02-16 12:49:00,1.16367,1.16367,1.1636,1.1636,31900000.0
2007-02-16 12:50:00,1.16365,1.16378,1.16365,1.16375,93200001.0
2007-02-16 12:51:00,1.16367,1.1637,1.1636,1.1637,65800000.0
2007-02-16 12:52:00,1.1637,1.16378,1.1637,1.16378,31100000.0
2007-02-16 12:53:00,1.16361,1.16364,1.16352,1.16362,94900000.0
2007-02-16 12:54:00,1.16379,1.16379,1.16371,1.16371,37200002.0
2007-02-16 12:55:00,1.16365,1.1637,1.16365,1.16365,102199999.0
2007-02-16 12:56:00,1.1637,1.16375,1.16365,1.1637,41000000.0
2007-02-16 12:57:00,1.16355,1.16355,1.16327,1.16327,25500000.0
2007-02-16 12:58:00,1.16305,1.16327,1.16292,1.16327,59100000.0
2007-02-16 12:59:00,1.16323,1.16328,1.16315,1.16328,78099999.0
2007-02-16 13:00:00,1.16323,1.16335,1.16323,1.16325,144600001.0
2007-02-16 13:01:00,1.1634,1.16349,1.16338,1.16347,146000002.0
2007-02-16 13:02:00,1.16342,1.1635,1.16332,1.16332,113300001.0
2007-02-16 13:03:00,1.16335,1.16345,1.16328,1.16328,103300001.0
2007-02-16 13:04:00,1.16355,1.16406,1.16355,1.16406,114700001.0
2007-02-16 13:05:00,1.16393,1.16455,1.16393,1.16421,135300001.0
2007-02-16 13:06:00,1.16422,1.16424,1.164,1.16419,186100005.0
2007-02-16 13:07:00,1.16426,1.16438,1.16412,1.16438,184500004.0
2007-02-16 13:08:00,1.16457,1.16481,1.16457,1.16463,85200000.0
2007-02-16 13:09:00,1.16462,1.16462,1.16443,1.16445,37600001.0
2007-02-16 13:10:00,1.1644,1.16445,1.1644,1.16445,39200000.0
2007-02-16 13:11:00,1.1644,1.1644,1.16417,1.16418,18500000.0
2007-02-16 13:12:00,1.16416,1.16439,1.16416,1.16438,80500000.0
2007-02-16 13:13:00,1.1642,1.1642,1.16417,1.16417,36800000.0
2007-02-16 13:14:00,1.16407,1.16407,1.16402,1.16402,7100000.0
2007-02-16 13:15:00,1.16398,1.1641,1.16398,1.1641,115600000.0
2007-02-16 13:16:00,1.16402,1.16408,1.16396,1.16396,65000002.0
2007-02-16 13:17:00,1.16398,1.16404,1.16397,1.16397,75900000.0
2007-02-16 13:18:00,1.16387,1.16415,1.16382,1.16393,111600001.0
2007-02-16 13:19:00,1.16397,1.16422,1.16397,1.16418,172300003.0
2007-02-16 13:20:00,1.16421,1.16437,1.16421,1.16437,90599997.0
2007-02-16 13:21:00,1.16428,1.16428,1.16422,1.16422,32700000.0
2007-02-16 13:22:00,1.16402,1.16427,1.16402,1.16411,119199999.0
2007-02-16 13:23:00,1.16403,1.16411,1.16397,1.16405,112399999.0
2007-02-16 13:24:00,1.164,1.16413,1.16397,1.16413,62200000.0
2007-02-16 13:25:00,1.1641,1.1641,1.16405,1.16408,46400000.0
2007-02-16 13:26:00,1.16405,1.1641,1.16405,1.16405,53500000.0
2007-02-16 13:27:00,1.16406,1.16414,1.16397,1.16397,114999998.0
2007-02-16 13:28:00,1.16408,1.16408,1.16401,1.16401,20800000.0
2007-02-16 13:29:00,1.164,1.16409,1.16393,1.16398,109100000.0
2007-02-16 13:30:00,1.16391,1.16391,1.16319,1.16319,83800000.0
2007-02-16 13:31:00,1.16309,1.16329,1.16309,1.16316,69100001.0
2007-02-16 13:32:00,1.16318,1.16318,1.16311,1.16311,31700000.0
2007-02-16 13:33:00,1.16303,1.16313,1.16291,1.16313,65100001.0
2007-02-16 13:34:00,1.16311,1.16335,1.16311,1.16335,147500000.0
2007-02-16 13:35:00,1.16337,1.1635,1.16332,1.16345,188600000.0
2007-02-16 13:36:00,1.16341,1.16347,1.16341,1.16344,82599998.0
2007-02-16 13:37:00,1.16336,1.16344,1.16334,1.16344,111500000.0
2007-02-16 13:38:00,1.16349,1.16354,1.1633,1.1633,48199999.0
2007-02-16 13:39:00,1.16325,1.16325,1.1629,1.16292,126699998.0
2007-02-16 13:40:00,1.16283,1.16289,1.16282,1.16289,88099999.0
2007-02-16 13:41:00,1.16294,1.16302,1.16285,1.16285,42300001.0
2007-02-16 13:42:00,1.16291,1.16291,1.16266,1.16266,172900004.0
2007-02-16 13:43:00,1.16275,1.16275,1.16265,1.16265,20100000.0
2007-02-16 13:44:00,1.16263,1.16263,1.16249,1.16249,54200000.0
2007-02-16 13:45:00,1.16253,1.16281,1.16253,1.16281,79199998.0
2007-02-16 13:46:00,1.1624,1.16289,1.1624,1.16264,78500000.0
2007-02-16 13:47:00,1.16275,1.1628,1.16275,1.1628,101699999.0
2007-02-16 13:48:00,1.16275,1.16275,1.1626,1.1626,36300000.0
2007-02-16 13:49:00,1.16258,1.16258,1.16251,1.16253,36700000.0
2007-02-16 13:50:00,1.16256,1.16256,1.16245,1.1625,58100000.0
2007-02-16 13:51:00,1.16249,1.16258,1.16249,1.16257,229399999.0
2007-02-16 13:52:00,1.16242,1.16249,1.16238,1.16242,68700000.0
2007-02-16 13:53:00,1.16254,1.16257,1.16251,1.16257,23500000.0
2007-02-16 13:54:00,1.16253,1.16253,1.1624,1.16248,43100000.0
2007-02-16 13:55:00,1.16248,1.1626,1.16245,1.16245,98699999.0
2007-02-16 13:56:00,1.16245,1.16253,1.16245,1.1625,221700001.0
2007-02-16 13:57:00,1.1625,1.16267,1.16238,1.16259,96699998.0
2007-02-16 13:58:00,1.16262,1.16267,1.16255,1.16265,112300000.0
2007-02-16 13:59:00,1.16259,1.16275,1.16259,1.16265,169599997.0
2007-02-16 14:00:00,1.16264,1.16271,1.16264,1.16271,6400000.0
2007-02-16 14:01:00,1.16261,1.16261,1.16255,1.16255,80300000.0
2007-02-16 14:02:00,1.1625,1.16255,1.1625,1.16255,48800000.0
2007-02-16 14:03:00,1.1625,1.16255,1.16245,1.16255,63100002.0
2007-02-16 14:04:00,1.16243,1.1625,1.16243,1.1625,29700000.0
2007-02-16 14:05:00,1.16245,1.16254,1.16244,1.1625,33600000.0
2007-02-16 14:06:00,1.16248,1.16248,1.16238,1.16248,82099999.0
2007-02-16 14:07:00,1.16245,1.16247,1.16242,1.16247,22000000.0
2007-02-16 14:08:00,1.16247,1.16247,1.16237,1.16242,101100001.0
2007-02-16 14:09:00,1.16246,1.16252,1.16246,1.16252,19400000.0
2007-02-16 14:10:00,1.16268,1.16276,1.16262,1.16264,113400001.0
2007-02-16 14:11:00,1.16262,1.16268,1.16259,1.16268,84200002.0
2007-02-16 14:12:00,1.16268,1.16269,1.16262,1.16262,123500000.0
2007-02-16 14:13:00,1.1626,1.16271,1.1626,1.16268,100500000.0
2007-02-16 14:14:00,1.16264,1.16277,1.16264,1.16277,188100002.0
2007-02-16 14:15:00,1.16273,1.16283,1.16267,1.16267,131999998.0
2007-02-16 14:16:00,1.16273,1.16277,1.16273,1.16277,9600000.0
2007-02-16 14:17:00,1.16278,1.16281,1.16275,1.16275,102200004.0
2007-02-16 14:18:00,1.16283,1.16283,1.16282,1.16282,63400000.0
2007-02-16 14:19:00,1.16285,1.16285,1.16273,1.16283,41000000.0
2007-02-16 14:20:00,1.16279,1.16283,1.16263,1.16268,35900000.0
2007-02-16 14:21:00,1.1627,1.16275,1.16265,1.1627,62300001.0
2007-02-16 14:22:00,1.16263,1.16263,1.16262,1.16262,41100000.0
2007-02-16 14:23:00,1.16268,1.16276,1.16265,1.16265,96699999.0
2007-02-16 14:24:00,1.16265,1.16265,1.16251,1.16259,66299998.0
2007-02-16 14:25:00,1.1626,1.16263,1.16253,1.16259,85100000.0
2007-02-16 14:26:00,1.16254,1.16269,1.16248,1.16259,90100000.0
2007-02-16 14:27:00,1.16266,1.16274,1.16262,1.1627,121200000.0
2007-02-16 14:28:00,1.16267,1.16275,1.16265,1.16275,85700001.0
2007-02-16 14:29:00,1.16265,1.16273,1.16265,1.1627,46399999.0
2007-02-16 14:30:00,1.16271,1.16271,1.16263,1.16263,163300000.0
2007-02-16 14:31:00,1.16273,1.16277,1.16273,1.16277,23900000.0
2007-02-16 14:32:00,1.1625,1.16268,1.16248,1.16262,60000000.0
2007-02-16 14:33:00,1.16285,1.16285,1.16278,1.16278,18300000.0
2007-02-16 14:34:00,1.16267,1.16275,1.16236,1.16257,52800000.0
2007-02-16 14:35:00,1.1627,1.16284,1.1625,1.16252,29500000.0
2007-02-16 14:36:00,1.16281,1.16283,1.16269,1.16283,125700001.0
2007-02-16 14:37:00,1.16278,1.16278,1.16278,1.16278,14500000.0
2007-02-16 14:38:00,1.16282,1.16283,1.16273,1.1628,46300000.0
2007-02-16 14:39:00,1.16282,1.16288,1.16276,1.16283,193500005.0
2007-02-16 14:40:00,1.16275,1.16289,1.16272,1.16288,104800000.0
2007-02-16 14:41:00,1.16289,1.16289,1.16271,1.16271,54000001.0
2007-02-16 14:42:00,1.16278,1.16284,1.16275,1.16275,57800000.0
2007-02-16 14:43:00,1.1627,1.16283,1.1627,1.16283,42800000.0
2007-02-16 14:44:00,1.16287,1.16309,1.16287,1.16305,67600000.0
2007-02-16 14:45:00,1.16317,1.16317,1.16311,1.16312,30500000.0
2007-02-16 14:46:00,1.16317,1.16325,1.16311,1.16314,107700000.0
2007-02-16 14:47:00,1.16313,1.16317,1.16305,1.16306,141399999.0
2007-02-16 14:48:00,1.1631,1.16315,1.1631,1.16315,55700001.0
2007-02-16 14:49:00,1.1631,1.1631,1.16296,1.16298,152799998.0
2007-02-16 14:50:00,1.16306,1.16316,1.16302,1.1631,184499998.0
2007-02-16 14:51:00,1.16302,1.16315,1.16302,1.1631,92000000.0
2007-02-16 14:52:00,1.16313,1.16313,1.163,1.163,57100000.0
2007-02-16 14:53:00,1.16307,1.16314,1.16307,1.16309,8700000.0
2007-02-16 14:54:00,1.163,1.16312,1.16296,1.16296,91900001.0
2007-02-16 14:55:00,1.16293,1.16293,1.1628,1.16293,75200001.0
2007-02-16 14:56:00,1.16285,1.16311,1.16281,1.16311,105400001.0
2007-02-16 14:57:00,1.16314,1.16327,1.16313,1.16327,35100000.0
2007-02-16 14:58:00,1.16332,1.16335,1.16327,1.16327,70100000.0
2007-02-16 14:59:00,1.16333,1.16333,1.1632,1.16325,68800000.0
2007-02-16 15:00:00,1.16323,1.16326,1.16314,1.16322,243999995.0
2007-02-16 15:01:00,1.16322,1.16327,1.16315,1.16321,34500000.0
2007-02-16 15:02:00,1.16327,1.1633,1.16318,1.16323,75599999.0
2007-02-16 15:03:00,1.16316,1.16324,1.16316,1.16317,79000000.0
2007-02-16 15:04:00,1.1632,1.16322,1.16315,1.1632,105099999.0
2007-02-16 15:05:00,1.16318,1.16318,1.1631,1.16313,137900002.0
2007-02-16 15:06:00,1.16322,1.16328,1.16317,1.16328,100799999.0
2007-02-16 15:07:00,1.1632,1.16322,1.16316,1.1632,106800001.0
2007-02-16 15:08:00,1.16315,1.16325,1.16315,1.16321,64100001.0
2007-02-16 15:09:00,1.16323,1.16323,1.16317,1.16317,17500000.0
2007-02-16 15:10:00,1.16301,1.16301,1.16294,1.16294,34300000.0
2007-02-16 15:11:00,1.16285,1.16293,1.1628,1.16293,175099998.0
2007-02-16 15:12:00,1.16297,1.16297,1.16289,1.16295,75500001.0
2007-02-16 15:13:00,1.16288,1.163,1.1628,1.16288,52600000.0
2007-02-16 15:14:00,1.16284,1.16299,1.16281,1.16285,119200000.0
2007-02-16 15:15:00,1.16292,1.16295,1.16274,1.16295,155400000.0
2007-02-16 15:16:00,1.16302,1.16304,1.16294,1.16295,154899998.0
2007-02-16 15:17:00,1.1629,1.16302,1.1629,1.16293,16600000.0
2007-02-16 15:18:00,1.1629,1.16294,1.16275,1.16286,143100000.0
2007-02-16 15:19:00,1.16275,1.16287,1.16275,1.16275,66300002.0
2007-02-16 15:20:00,1.16261,1.16263,1.16255,1.16263,115399999.0
2007-02-16 15:21:00,1.16254,1.16262,1.16246,1.16262,59200000.0
2007-02-16 15:22:00,1.16263,1.16265,1.16251,1.16259,47000000.0
2007-02-16 15:23:00,1.1625,1.16254,1.1625,1.1625,49199999.0
2007-02-16 15:24:00,1.16255,1.1626,1.16255,1.1626,8900000.0
2007-02-16 15:25:00,1.16255,1.16255,1.1625,1.1625,84700002.0
2007-02-16 15:26:00,1.16259,1.16288,1.16257,1.16278,69400000.0
2007-02-16 15:27:00,1.16276,1.16276,1.16258,1.16258,114999998.0
2007-02-16 15:28:00,1.1625,1.16261,1.16245,1.16245,76900001.0
2007-02-16 15:29:00,1.16255,1.16268,1.16255,1.16256,73300002.0
2007-02-16 15:30:00,1.16239,1.16257,1.16237,1.16243,125700001.0
2007-02-16 15:31:00,1.16236,1.16254,1.16233,1.1624,126200001.0
2007-02-16 15:32:00,1.16238,1.16254,1.16237,1.16239,228199995.0
2007-02-16 15:33:00,1.16253,1.16256,1.16245,1.16255,147300001.0
2007-02-16 15:34:00,1.16273,1.16273,1.16256,1.16263,152500000.0
2007-02-16 15:35:00,1.16265,1.16269,1.16262,1.16266,96100000.0
2007-02-16 15:36:00,1.16259,1.1627,1.16256,1.16258,99899998.0
2007-02-16 15:37:00,1.16248,1.16248,1.16232,1.16232,46099999.0
2007-02-16 15:38:00,1.16227,1.16238,1.16208,1.16209,95100003.0
2007-02-16 15:39:00,1.16212,1.16218,1.16204,1.16215,136200003.0
2007-02-16 15:40:00,1.16214,1.16214,1.16201,1.16203,81699999.0
2007-02-16 15:41:00,1.16196,1.16218,1.16196,1.16213,98000000.0
2007-02-16 15:42:00,1.1621,1.16222,1.16207,1.16221,28600000.0
2007-02-16 15:43:00,1.1624,1.16276,1.1624,1.16269,122500001.0
2007-02-16 15:44:00,1.16278,1.16305,1.16275,1.16305,84600002.0
2007-02-16 15:45:00,1.16334,1.16366,1.16334,1.16357,62300000.0
2007-02-16 15:46:00,1.16356,1.16372,1.16351,1.1636,145900000.0
2007-02-16 15:47:00,1.16353,1.16353,1.16337,1.16348,150899997.0
2007-02-16 15:48:00,1.16356,1.16366,1.16344,1.16345,131499998.0
2007-02-16 15:49:00,1.16362,1.16402,1.16362,1.16388,127600000.0
2007-02-16 15:50:00,1.16386,1.16386,1.16355,1.16355,80999999.0
2007-02-16 15:51:00,1.16358,1.16368,1.16353,1.16366,159399996.0
2007-02-16 15:52:00,1.16382,1.16399,1.16372,1.16383,58600000.0
2007-02-16 15:53:00,1.16399,1.16422,1.16399,1.16416,78100000.0
2007-02-16 15:54:00,1.16422,1.16446,1.16422,1.16446,8900000.0
2007-02-16 15:55:00,1.16452,1.16452,1.16435,1.16451,153900001.0
2007-02-16 15:56:00,1.16462,1.16463,1.16429,1.1643,87200002.0
2007-02-16 15:57:00,1.16425,1.16425,1.16398,1.16398,151399999.0
2007-02-16 15:58:00,1.16384,1.16384,1.16326,1.16355,135599999.0
2007-02-16 15:59:00,1.1636,1.16367,1.16351,1.16367,68799998.0
2007-02-16 16:00:00,1.16368,1.16376,1.16361,1.16376,82200000.0
2007-02-16 16:01:00,1.16389,1.16402,1.1638,1.1639,76600001.0
2007-02-16 16:02:00,1.16412,1.16423,1.16412,1.16423,22300000.0
2007-02-16 16:03:00,1.16426,1.16426,1.16414,1.16414,34800000.0
2007-02-16 16:04:00,1.16408,1.16411,1.16394,1.16397,138100002.0
2007-02-16 16:05:00,1.16398,1.1641,1.16398,1.16401,90900002.0
2007-02-16 16:06:00,1.16399,1.16399,1.16367,1.16367,62500000.0
2007-02-16 16:07:00,1.16368,1.16368,1.16361,1.16364,162699999.0
2007-02-16 16:08:00,1.16367,1.16381,1.16367,1.16381,69800000.0
2007-02-16 16:09:00,1.16378,1.16378,1.16372,1.16372,54600000.0
2007-02-16 16:10:00,1.16379,1.16397,1.16379,1.16395,162800001.0
2007-02-16 16:11:00,1.16409,1.16409,1.16404,1.16404,14300000.0
2007-02-16 16:12:00,1.16424,1.16478,1.16424,1.16466,109000003.0
2007-02-16 16:13:00,1.16443,1.16443,1.16391,1.16391,105200001.0
2007-02-16 16:14:00,1.16358,1.16358,1.16346,1.16353,110499998.0
2007-02-16 16:15:00,1.16368,1.16395,1.16367,1.16395,131400002.0
2007-02-16 16:16:00,1.16397,1.16398,1.16389,1.16398,122300000.0
2007-02-16 16:17:00,1.16394,1.16394,1.16386,1.16386,61599998.0
2007-02-16 16:18:00,1.16378,1.16387,1.16366,1.16368,135800002.0
2007-02-16 16:19:00,1.16367,1.16367,1.16354,1.16354,50999998.0
2007-02-16 16:20:00,1.16345,1.16355,1.16345,1.16355,28800000.0
2007-02-16 16:21:00,1.16346,1.16346,1.16325,1.16328,120099999.0
2007-02-16 16:22:00,1.16323,1.16326,1.16309,1.16326,68400000.0
2007-02-16 16:23:00,1.16329,1.16333,1.16325,1.16325,221700001.0
2007-02-16 16:24:00,1.16332,1.16341,1.16328,1.16328,111800000.0
2007-02-16 16:25:00,1.16334,1.16342,1.16334,1.1634,92199999.0
2007-02-16 16:26:00,1.16334,1.16343,1.16325,1.16333,117900001.0
2007-02-16 16:27:00,1.16326,1.16327,1.16315,1.16327,59100000.0
2007-02-16 16:28:00,1.16322,1.1633,1.16322,1.16325,71600000.0
2007-02-16 16:29:00,1.1632,1.16335,1.16316,1.16318,89200001.0
2007-02-16 16:30:00,1.16319,1.1634,1.16315,1.16327,186200002.0
2007-02-16 16:31:00,1.16314,1.1632,1.16311,1.16311,96400001.0
2007-02-16 16:32:00,1.16312,1.1633,1.16307,1.16315,191100005.0
2007-02-16 16:33:00,1.16321,1.16321,1.16313,1.16314,78100000.0
2007-02-16 16:34:00,1.16308,1.16332,1.16308,1.16318,178599997.0
2007-02-16 16:35:00,1.1633,1.16338,1.16329,1.16338,50500000.0
2007-02-16 16:36:00,1.16336,1.16336,1.16323,1.16323,131300002.0
2007-02-16 16:37:00,1.16328,1.16328,1.16318,1.16328,16200000.0
2007-02-16 16:38:00,1.16333,1.16339,1.16323,1.16323,181100000.0
2007-02-16 16:39:00,1.1633,1.16344,1.16327,1.16332,136400001.0
2007-02-16 16:40:00,1.16329,1.16356,1.16325,1.16356,99200000.0
2007-02-16 16:41:00,1.1635,1.16368,1.16349,1.16352,141200001.0
2007-02-16 16:42:00,1.16364,1.16388,1.16363,1.16363,121300002.0
2007-02-16 16:43:00,1.1636,1.16377,1.1636,1.16371,92099998.0
2007-02-16 16:44:00,1.16374,1.16384,1.1637,1.16375,80799998.0
2007-02-16 16:45:00,1.16379,1.16383,1.16379,1.16383,25500001.0
2007-02-16 16:46:00,1.16368,1.16368,1.16359,1.1636,36200000.0
2007-02-16 16:47:00,1.16355,1.16361,1.16348,1.16351,105500000.0
2007-02-16 16:48:00,1.16341,1.16348,1.16337,1.16348,105400001.0
2007-02-16 16:49:00,1.16347,1.16355,1.16345,1.16355,186699999.0
2007-02-16 16:50:00,1.16349,1.16359,1.16349,1.16353,133900002.0
2007-02-16 16:51:00,1.16357,1.16357,1.16344,1.16349,143900000.0
2007-02-16 16:52:00,1.16345,1.16353,1.16345,1.16353,29500000.0
2007-02-16 16:53:00,1.1634,1.1634,1.16313,1.16313,83699999.0
2007-02-16 16:54:00,1.163,1.163,1.16298,1.16298,35000000.0
2007-02-16 16:55:00,1.16277,1.16292,1.1626,1.16269,74399999.0
2007-02-16 16:56:00,1.16252,1.16281,1.16252,1.16281,46500000.0
2007-02-16 16:57:00,1.16296,1.16307,1.16292,1.16303,101000000.0
2007-02-16 16:58:00,1.16316,1.16317,1.16299,1.16317,67300001.0
2007-02-16 16:59:00,1.16307,1.16316,1.16284,1.16284,73599999.0
2007-02-16 17:00:00,1.16301,1.16313,1.1629,1.16313,104300001.0
2007-02-16 17:01:00,1.16326,1.16343,1.16326,1.16339,42100000.0
2007-02-16 17:02:00,1.16343,1.16345,1.16334,1.16334,104900000.0
2007-02-16 17:03:00,1.16338,1.16344,1.16333,1.16334,78699997.0
2007-02-16 17:04:00,1.16327,1.16334,1.16315,1.16315,49199999.0
2007-02-16 17:05:00,1.16294,1.16296,1.16294,1.16296,29700000.0
2007-02-16 17:06:00,1.16298,1.16308,1.16296,1.16308,68199999.0
2007-02-16 17:07:00,1.16313,1.16313,1.16299,1.16299,40100002.0
2007-02-16 17:08:00,1.16297,1.16305,1.16286,1.16286,121000003.0
2007-02-16 17:09:00,1.16297,1.16305,1.16296,1.16305,25700000.0
2007-02-16 17:10:00,1.16302,1.1633,1.16302,1.1633,42099999.0
2007-02-16 17:11:00,1.16324,1.16331,1.1631,1.16329,93599999.0
2007-02-16 17:12:00,1.16319,1.16336,1.16319,1.16336,63200000.0
2007-02-16 17:13:00,1.16331,1.16339,1.16331,1.16339,47600000.0
2007-02-16 17:14:00,1.1634,1.16345,1.16333,1.16333,62699999.0
2007-02-16 17:15:00,1.16343,1.16343,1.16313,1.16313,150899999.0
2007-02-16 17:16:00,1.16326,1.16326,1.16303,1.16305,138900001.0
2007-02-16 17:17:00,1.16318,1.16323,1.16318,1.16321,25400000.0
2007-02-16 17:18:00,1.16334,1.16334,1.16331,1.16331,19100000.0
2007-02-16 17:19:00,1.16347,1.16366,1.16347,1.16356,24100000.0
2007-02-16 17:20:00,1.1635,1.16369,1.16348,1.16369,196500001.0
2007-02-16 17:21:00,1.16374,1.16374,1.16362,1.16367,35800001.0
2007-02-16 17:22:00,1.16377,1.16392,1.16375,1.1638,61700000.0
2007-02-16 17:23:00,1.16377,1.16377,1.16356,1.16361,58000000.0
2007-02-16 17:24:00,1.1636,1.1636,1.16337,1.16337,45400000.0
2007-02-16 17:25:00,1.16331,1.16335,1.16318,1.1633,107299999.0
2007-02-16 17:26:00,1.16327,1.1633,1.1632,1.16325,114199998.0
2007-02-16 17:27:00,1.16321,1.16338,1.16321,1.16338,58700000.0
2007-02-16 17:28:00,1.16326,1.16327,1.16319,1.16319,35100000.0
2007-02-16 17:29:00,1.16324,1.16343,1.16324,1.16339,103000000.0
2007-02-16 17:30:00,1.16337,1.16347,1.16332,1.1634,38000000.0
2007-02-16 17:31:00,1.1634,1.16345,1.16333,1.16333,60300000.0
2007-02-16 17:32:00,1.16331,1.16343,1.16331,1.16341,68699999.0
2007-02-16 17:33:00,1.16339,1.16348,1.16337,1.16337,80100001.0
2007-02-16 17:34:00,1.16334,1.16344,1.16328,1.16333,90700000.0
2007-02-16 17:35:00,1.16337,1.16348,1.16335,1.16335,121300001.0
2007-02-16 17:36:00,1.16352,1.16352,1.16348,1.16348,26300000.0
2007-02-16 17:37:00,1.1636,1.16367,1.16356,1.16362,184799998.0
2007-02-16 17:38:00,1.16358,1.16358,1.16345,1.16358,82799998.0
2007-02-16 17:39:00,1.16362,1.16368,1.1636,1.16367,108090000.0
2007-02-16 17:40:00,1.16369,1.16369,1.1635,1.1636,107700001.0
2007-02-16 17:41:00,1.1635,1.16367,1.1635,1.16362,59200000.0
2007-02-16 17:42:00,1.16353,1.16356,1.16353,1.16356,12000000.0
2007-02-16 17:43:00,1.1635,1.16353,1.16345,1.16353,58399999.0
2007-02-16 17:44:00,1.16345,1.16346,1.16336,1.16339,110400001.0
2007-02-16 17:45:00,1.1633,1.16336,1.16323,1.16323,128500002.0
2007-02-16 17:46:00,1.1633,1.16333,1.16324,1.16324,82300000.0
2007-02-16 17:47:00,1.16316,1.16317,1.16316,1.16317,27900000.0
2007-02-16 17:48:00,1.1632,1.16325,1.16316,1.16322,90500000.0
2007-02-16 17:49:00,1.16315,1.16328,1.16315,1.16328,131300002.0
2007-02-16 17:50:00,1.16329,1.16333,1.16322,1.16324,100700000.0
2007-02-16 17:51:00,1.1633,1.1633,1.1632,1.1632,12600000.0
2007-02-16 17:52:00,1.16328,1.16328,1.16317,1.16317,39000001.0
2007-02-16 17:53:00,1.16308,1.16333,1.16308,1.16323,44000000.0
2007-02-16 17:54:00,1.16324,1.16324,1.16313,1.16324,68699999.0
2007-02-16 17:55:00,1.16322,1.16329,1.16318,1.16329,137300003.0
2007-02-16 17:56:00,1.16326,1.1633,1.16318,1.16328,91599999.0
2007-02-16 17:57:00,1.16333,1.16333,1.16321,1.16325,105699998.0
2007-02-16 17:58:00,1.16327,1.16337,1.16327,1.16337,165700004.0
2007-02-16 17:59:00,1.16333,1.16364,1.16333,1.16364,60600000.0
2007-02-16 18:00:00,1.16369,1.16369,1.16356,1.16358,86400000.0
2007-02-16 18:01:00,1.16357,1.16357,1.16339,1.16348,528500003.0
2007-02-16 18:02:00,1.16351,1.1637,1.16351,1.16358,930700004.0
2007-02-16 18:03:00,1.16355,1.16368,1.16354,1.16363,824500003.0
2007-02-16 18:04:00,1.16363,1.16395,1.16363,1.16379,919600000.0
2007-02-16 18:05:00,1.16378,1.1638,1.16364,1.16372,823000005.0
2007-02-16 18:06:00,1.16369,1.16369,1.16354,1.16361,566100005.0
2007-02-16 18:07:00,1.1636,1.16371,1.16353,1.16356,993700003.0
2007-02-16 18:08:00,1.16355,1.16363,1.16348,1.16358,1207100006.0
2007-02-16 18:09:00,1.16357,1.16357,1.16341,1.16348,400199995.0
2007-02-16 18:10:00,1.16348,1.1635,1.16331,1.16335,701900001.0
2007-02-16 18:11:00,1.16342,1.16342,1.1632,1.16342,747600006.0
2007-02-16 18:12:00,1.16345,1.16348,1.16341,1.16341,111500001.0
2007-02-16 18:13:00,1.16345,1.1635,1.1634,1.1635,428599998.0
2007-02-16 18:14:00,1.1635,1.1635,1.16338,1.16345,439700004.0
2007-02-16 18:15:00,1.16344,1.16359,1.16338,1.16349,698100008.0
2007-02-16 18:16:00,1.16352,1.16368,1.16349,1.16358,510600000.0
2007-02-16 18:17:00,1.16358,1.16362,1.16349,1.16354,871399999.0
2007-02-16 18:18:00,1.16352,1.16365,1.1635,1.16356,672900000.0
2007-02-16 18:19:00,1.16365,1.16383,1.16356,1.16375,150200003.0
2007-02-16 18:20:00,1.16375,1.16375,1.1636,1.16365,781600001.0
2007-02-16 18:21:00,1.1637,1.16371,1.1636,1.1636,176900003.0
2007-02-16 18:22:00,1.16367,1.16382,1.16367,1.16382,217900001.0
2007-02-16 18:23:00,1.16392,1.16412,1.16392,1.16406,418299998.0
2007-02-16 18:24:00,1.16416,1.16421,1.16402,1.16407,494899997.0
2007-02-16 18:25:00,1.16404,1.16411,1.16395,1.16403,310499997.0
2007-02-16 18:26:00,1.16394,1.16398,1.16383,1.16392,805899999.0
2007-02-16 18:27:00,1.16397,1.16397,1.16387,1.16388,501000003.0
2007-02-16 18:28:00,1.16387,1.16395,1.16385,1.1639,515199999.0
2007-02-16 18:29:00,1.16388,1.16388,1.16379,1.16381,356800001.0
2007-02-16 18:30:00,1.16381,1.16392,1.16374,1.16383,766100006.0
2007-02-16 18:31:00,1.16381,1.16382,1.16366,1.16382,458699999.0
2007-02-16 18:32:00,1.16385,1.1639,1.16371,1.16373,388300001.0
2007-02-16 18:33:00,1.16375,1.1638,1.16366,1.1637,483800002.0
2007-02-16 18:34:00,1.16371,1.16379,1.16369,1.16375,347600000.0
2007-02-16 18:35:00,1.16372,1.16372,1.16357,1.1636,537400002.0
2007-02-16 18:36:00,1.16365,1.16374,1.16361,1.16362,264300001.0
2007-02-16 18:37:00,1.16362,1.16374,1.16362,1.16363,154699995.0
2007-02-16 18:38:00,1.16366,1.16378,1.16361,1.16378,244100000.0
2007-02-16 18:39:00,1.16378,1.16388,1.16378,1.16388,173400001.0
2007-02-16 18:40:00,1.16389,1.16394,1.16381,1.16389,694200000.0
2007-02-16 18:41:00,1.16386,1.16399,1.16386,1.16393,305900001.0
2007-02-16 18:42:00,1.164,1.16413,1.16394,1.16401,458199997.0
2007-02-16 18:43:00,1.16418,1.16427,1.16415,1.16415,431000002.0
2007-02-16 18:44:00,1.16419,1.16421,1.16412,1.16417,235000001.0
2007-02-16 18:45:00,1.16428,1.16437,1.16424,1.16426,523000004.0
2007-02-16 18:46:00,1.16433,1.16447,1.16425,1.16447,336000000.0
2007-02-16 18:47:00,1.16451,1.16451,1.16434,1.16445,81200000.0
2007-02-16 18:48:00,1.1644,1.16458,1.1644,1.16454,187500000.0
2007-02-16 18:49:00,1.16453,1.16453,1.1644,1.16452,45100000.0
2007-02-16 18:50:00,1.1644,1.1644,1.16392,1.16405,195100001.0
2007-02-16 18:51:00,1.16392,1.16412,1.16392,1.16408,147800003.0
2007-02-16 18:52:00,1.16419,1.16435,1.16419,1.1643,151400001.0
2007-02-16 18:53:00,1.16425,1.16425,1.16407,1.16407,498200003.0
2007-02-16 18:54:00,1.16413,1.16413,1.16396,1.16403,177300004.0
2007-02-16 18:55:00,1.16401,1.16405,1.16385,1.16396,561499998.0
2007-02-16 18:56:00,1.16398,1.16398,1.1637,1.16378,233499995.0
2007-02-16 18:57:00,1.1638,1.16389,1.16373,1.16384,376099998.0
2007-02-16 18:58:00,1.16381,1.16381,1.1635,1.1635,169800001.0
2007-02-16 18:59:00,1.16345,1.1636,1.16345,1.16349,622699999.0
2007-02-16 19:00:00,1.16354,1.16358,1.1635,1.16352,361000003.0
2007-02-16 19:01:00,1.16342,1.16355,1.16338,1.16355,106000001.0
2007-02-16 19:02:00,1.16358,1.16358,1.1635,1.16358,368600000.0
2007-02-16 19:03:00,1.16362,1.1637,1.16351,1.16355,409700002.0
2007-02-16 19:04:00,1.1636,1.16365,1.16352,1.16355,230800001.0
2007-02-16 19:05:00,1.16353,1.16362,1.16338,1.16338,355900001.0
2007-02-16 19:06:00,1.16337,1.16346,1.1633,1.16338,474699995.0
2007-02-16 19:07:00,1.16338,1.16338,1.16324,1.16324,173199998.0
2007-02-16 19:08:00,1.16319,1.16321,1.16303,1.16321,501100002.0
2007-02-16 19:09:00,1.16323,1.16323,1.16305,1.16313,548200003.0
2007-02-16 19:10:00,1.1632,1.1632,1.16315,1.16315,102500000.0
2007-02-16 19:11:00,1.16315,1.1632,1.1631,1.16317,461700000.0
2007-02-16 19:12:00,1.16317,1.16322,1.16312,1.16315,127000001.0
2007-02-16 19:13:00,1.16315,1.1632,1.16312,1.16315,180100001.0
2007-02-16 19:14:00,1.16312,1.16328,1.16312,1.16325,316000002.0
2007-02-16 19:15:00,1.16316,1.16316,1.16294,1.16294,493100006.0
2007-02-16 19:16:00,1.16293,1.16304,1.16287,1.16299,310899999.0
2007-02-16 19:17:00,1.163,1.16302,1.1629,1.16295,202099999.0
2007-02-16 19:18:00,1.1629,1.16297,1.16272,1.16278,538200001.0
2007-02-16 19:19:00,1.16272,1.16282,1.16265,1.16273,191500003.0
2007-02-16 19:20:00,1.16274,1.16275,1.16271,1.16275,77600001.0
2007-02-16 19:21:00,1.16283,1.163,1.16283,1.163,208500002.0
2007-02-16 19:22:00,1.16305,1.16305,1.16297,1.163,184800000.0
2007-02-16 19:23:00,1.16295,1.16295,1.16278,1.1629,129799999.0
2007-02-16 19:24:00,1.16292,1.16302,1.16287,1.16302,77600000.0
2007-02-16 19:25:00,1.16305,1.16309,1.16305,1.16309,103899996.0
2007-02-16 19:26:00,1.16306,1.16306,1.16299,1.16299,47000000.0
2007-02-16 19:27:00,1.16296,1.16298,1.16284,1.16286,404000001.0
2007-02-16 19:28:00,1.16291,1.16303,1.16291,1.16303,159200000.0
2007-02-16 19:29:00,1.16307,1.16307,1.16294,1.16297,62000001.0
2007-02-16 19:30:00,1.16303,1.16308,1.163,1.16308,190399999.0
2007-02-16 19:31:00,1.16309,1.1631,1.16307,1.1631,61600001.0
2007-02-16 19:32:00,1.16315,1.16315,1.16315,1.16315,2400000.0
2007-02-16 19:33:00,1.16305,1.16317,1.16305,1.16307,390400006.0
2007-02-16 19:34:00,1.16305,1.1631,1.16305,1.1631,57799999.0
2007-02-16 19:35:00,1.1631,1.1631,1.1631,1.1631,20700000.0
2007-02-16 19:36:00,1.1631,1.16318,1.16302,1.16302,149500002.0
2007-02-16 19:37:00,1.16313,1.16313,1.16297,1.16308,456500003.0
2007-02-16 19:38:00,1.16311,1.16319,1.16307,1.16307,227799995.0
2007-02-16 19:39:00,1.16306,1.1632,1.16305,1.16314,478300001.0
2007-02-16 19:40:00,1.16321,1.16325,1.16316,1.16324,321300001.0
2007-02-16 19:41:00,1.1632,1.1632,1.16317,1.1632,182000000.0
2007-02-16 19:42:00,1.16319,1.16324,1.16317,1.16322,210799999.0
2007-02-16 19:43:00,1.16312,1.16312,1.16297,1.163,135599996.0
2007-02-16 19:44:00,1.16315,1.16332,1.16315,1.16332,100500003.0
2007-02-16 19:45:00,1.16341,1.16345,1.16339,1.16345,87799999.0
2007-02-16 19:46:00,1.16349,1.16349,1.16343,1.16345,116900000.0
2007-02-16 19:47:00,1.16343,1.16343,1.16342,1.16342,40800000.0
2007-02-16 19:48:00,1.16336,1.16336,1.16334,1.16334,4800000.0
2007-02-16 19:49:00,1.1633,1.16332,1.16326,1.1633,233200002.0
2007-02-16 19:50:00,1.16328,1.16328,1.16317,1.16317,38200001.0
2007-02-16 19:51:00,1.16283,1.16315,1.16283,1.16315,96200000.0
2007-02-16 19:52:00,1.16322,1.16336,1.16319,1.16325,92199999.0
2007-02-16 19:53:00,1.16327,1.16337,1.16322,1.16322,207600004.0
2007-02-16 19:54:00,1.1632,1.1632,1.1632,1.1632,39200000.0
2007-02-16 19:55:00,1.16322,1.16333,1.16312,1.16312,134100004.0
2007-02-16 19:56:00,1.16335,1.16348,1.16324,1.16324,210199999.0
2007-02-16 19:57:00,1.16324,1.1633,1.16317,1.1633,235600004.0
2007-02-16 19:58:00,1.16339,1.1634,1.16328,1.1633,96599999.0
2007-02-16 19:59:00,1.16329,1.16353,1.16328,1.16349,110000000.0
2007-02-16 20:00:00,1.16355,1.16365,1.16354,1.16365,91399997.0
2007-02-16 20:01:00,1.16338,1.16362,1.16323,1.16323,98199998.0
2007-02-16 20:02:00,1.16365,1.16379,1.16365,1.1637,92600000.0
2007-02-16 20:03:00,1.16384,1.16393,1.16362,1.16362,536200005.0
2007-02-16 20:04:00,1.16373,1.16376,1.16361,1.16361,183099999.0
2007-02-16 20:05:00,1.16356,1.16363,1.16346,1.16347,151200002.0
2007-02-16 20:06:00,1.16349,1.1635,1.16346,1.16346,75400001.0
2007-02-16 20:07:00,1.16344,1.16347,1.16334,1.1634,274900000.0
2007-02-16 20:08:00,1.1634,1.16345,1.16339,1.16341,247100003.0
2007-02-16 20:09:00,1.16335,1.16345,1.16335,1.16338,252499997.0
2007-02-16 20:10:00,1.16335,1.16341,1.16332,1.1634,118900000.0
2007-02-16 20:11:00,1.16343,1.16349,1.16343,1.16349,178900000.0
2007-02-16 20:12:00,1.16346,1.16349,1.16333,1.16334,648500008.0
2007-02-16 20:13:00,1.16332,1.16332,1.16328,1.1633,197499999.0
2007-02-16 20:14:00,1.16325,1.16336,1.16325,1.16326,98100001.0
2007-02-16 20:15:00,1.16332,1.1634,1.16327,1.1633,518299996.0
2007-02-16 20:16:00,1.16303,1.16322,1.16296,1.16315,647599999.0
2007-02-16 20:17:00,1.16328,1.16338,1.16322,1.16338,298999998.0
2007-02-16 20:18:00,1.16317,1.16356,1.16301,1.16356,161200002.0
2007-02-16 20:19:00,1.16333,1.16338,1.1633,1.16338,104999999.0
2007-02-16 20:20:00,1.16337,1.1634,1.16331,1.16334,384000002.0
2007-02-16 20:21:00,1.16331,1.16331,1.16314,1.16327,316899997.0
2007-02-16 20:22:00,1.1633,1.16333,1.16315,1.16333,402799998.0
2007-02-16 20:23:00,1.16332,1.16335,1.16322,1.16328,532500004.0
2007-02-16 20:24:00,1.1633,1.1633,1.16325,1.16325,219300001.0
2007-02-16 20:25:00,1.16331,1.16335,1.16331,1.16334,223300003.0
2007-02-16 20:26:00,1.16333,1.16333,1.16328,1.16328,226199998.0
2007-02-16 20:27:00,1.16328,1.16335,1.16314,1.16314,162100001.0
2007-02-16 20:28:00,1.16315,1.16325,1.16315,1.1632,737500001.0
2007-02-16 20:29:00,1.1631,1.1631,1.16283,1.16283,412999999.0
2007-02-16 20:30:00,1.16269,1.1627,1.16252,1.16254,214099999.0
2007-02-16 20:31:00,1.16259,1.16266,1.16255,1.16255,513000002.0
2007-02-16 20:32:00,1.16256,1.16268,1.16254,1.16268,192000001.0
2007-02-16 20:33:00,1.16265,1.16279,1.16265,1.16268,303300002.0
2007-02-16 20:34:00,1.16265,1.16281,1.16265,1.16281,120000002.0
2007-02-16 20:35:00,1.16285,1.16285,1.16277,1.1628,108100000.0
2007-02-16 20:36:00,1.1628,1.16283,1.1627,1.1628,330700001.0
2007-02-16 20:37:00,1.1628,1.1628,1.16273,1.16275,223900005.0
2007-02-16 20:38:00,1.16277,1.16288,1.16274,1.16288,317000000.0
2007-02-16 20:39:00,1.1629,1.16302,1.16286,1.16302,567300006.0
2007-02-16 20:40:00,1.16313,1.16313,1.16292,1.16295,288500000.0
2007-02-16 20:41:00,1.16301,1.16306,1.16293,1.16294,572600000.0
2007-02-16 20:42:00,1.16292,1.16308,1.16281,1.16297,396099999.0
2007-02-16 20:43:00,1.16295,1.16297,1.16289,1.16296,165700000.0
2007-02-16 20:44:00,1.16307,1.16342,1.16307,1.16342,63400000.0
2007-02-16 20:45:00,1.16341,1.16342,1.16321,1.16329,148400003.0
2007-02-16 20:46:00,1.16335,1.16347,1.16335,1.16342,174700002.0
2007-02-16 20:47:00,1.16337,1.16337,1.16324,1.16324,175300000.0
2007-02-16 20:48:00,1.16322,1.16322,1.16309,1.16312,54200000.0
2007-02-16 20:49:00,1.16293,1.16301,1.16277,1.16297,302500000.0
2007-02-16 20:50:00,1.16291,1.16299,1.1628,1.16288,119499999.0
2007-02-16 20:51:00,1.16308,1.16312,1.16302,1.16312,99700002.0
2007-02-16 20:52:00,1.16317,1.16322,1.16317,1.16317,55700002.0
2007-02-16 20:53:00,1.1631,1.16321,1.16302,1.16302,200999999.0
2007-02-16 20:54:00,1.16309,1.1632,1.16302,1.16306,493800001.0
2007-02-16 20:55:00,1.16314,1.16317,1.16304,1.16304,188199998.0
2007-02-16 20:56:00,1.16301,1.1631,1.16297,1.1631,575599999.0
2007-02-16 20:57:00,1.16268,1.1628,1.16262,1.1628,420300004.0
2007-02-16 20:58:00,1.16311,1.16314,1.16305,1.1631,366799998.0
2007-02-16 20:59:00,1.16307,1.16322,1.16307,1.16312,313099998.0
2007-02-16 21:00:00,1.16313,1.16313,1.16296,1.16302,1113400010.0
2007-02-16 21:01:00,1.16297,1.16305,1.16291,1.16299,628300002.0
2007-02-16 21:02:00,1.16282,1.16296,1.16277,1.16293,172599998.0
2007-02-16 21:03:00,1.16305,1.16305,1.1629,1.16295,591300001.0
2007-02-16 21:04:00,1.16298,1.16305,1.16292,1.16305,779700000.0
2007-02-16 21:05:00,1.16302,1.16308,1.1629,1.163,732389999.0
2007-02-16 21:06:00,1.16287,1.16294,1.1627,1.16283,134100001.0
2007-02-16 21:07:00,1.163,1.16315,1.16297,1.16303,517899999.0
2007-02-16 21:08:00,1.163,1.16312,1.163,1.16305,127199999.0
2007-02-16 21:09:00,1.16292,1.16304,1.16291,1.16303,159700004.0
2007-02-16 21:10:00,1.16305,1.16305,1.16295,1.163,429200003.0
2007-02-16 21:11:00,1.163,1.16303,1.16295,1.16295,307499997.0
2007-02-16 21:12:00,1.16303,1.16323,1.16303,1.16323,412199995.0
2007-02-16 21:13:00,1.16327,1.16327,1.16312,1.16312,458600002.0
2007-02-16 21:14:00,1.16318,1.16318,1.16306,1.16308,198400002.0
2007-02-16 21:15:00,1.16305,1.1631,1.16305,1.16307,130400002.0
2007-02-16 21:16:00,1.16302,1.16308,1.163,1.163,183300003.0
2007-02-16 21:17:00,1.16306,1.16312,1.16302,1.16312,59699998.0
2007-02-16 21:18:00,1.16318,1.1632,1.16311,1.16312,30800000.0
2007-02-16 21:19:00,1.16305,1.16308,1.16296,1.16296,147600000.0
2007-02-16 21:20:00,1.16296,1.16299,1.16293,1.16293,103799999.0
2007-02-16 21:21:00,1.16292,1.16293,1.16292,1.16293,42499998.0
2007-02-16 21:22:00,1.16296,1.16303,1.16296,1.16303,82999999.0
2007-02-16 21:23:00,1.16305,1.16315,1.16305,1.16315,17600000.0
2007-02-16 21:24:00,1.16301,1.16317,1.16296,1.16307,161999999.0
2007-02-16 21:25:00,1.1631,1.16318,1.16306,1.16311,71200000.0
2007-02-16 21:26:00,1.1631,1.16312,1.1631,1.1631,108300001.0
2007-02-16 21:27:00,1.16311,1.16316,1.16308,1.16308,139400001.0
2007-02-16 21:28:00,1.16306,1.16312,1.16302,1.16308,321000000.0
2007-02-16 21:29:00,1.1631,1.1631,1.16305,1.16305,79900002.0
2007-02-16 21:30:00,1.16312,1.16318,1.16309,1.16318,122199998.0
2007-02-16 21:31:00,1.16322,1.16326,1.16322,1.16325,19200000.0
2007-02-16 21:32:00,1.16325,1.16328,1.16316,1.16322,172800002.0
2007-02-16 21:33:00,1.16322,1.16337,1.16322,1.16337,149199998.0
2007-02-16 21:34:00,1.1633,1.1633,1.1633,1.1633,70000000.0
2007-02-16 21:35:00,1.16329,1.16342,1.16328,1.16342,69699999.0
2007-02-16 21:36:00,1.1634,1.1634,1.16325,1.16325,80699999.0
2007-02-16 21:37:00,1.1634,1.16348,1.16336,1.16348,65999999.0
2007-02-16 21:38:00,1.16349,1.16352,1.16345,1.16345,80599999.0
2007-02-16 21:39:00,1.16345,1.1635,1.16343,1.1635,410600000.0
2007-02-16 21:40:00,1.16348,1.16348,1.16337,1.1634,269499999.0
2007-02-16 21:41:00,1.1635,1.1635,1.16345,1.16349,62200000.0
2007-02-16 21:42:00,1.16345,1.16349,1.1634,1.16349,176999999.0
2007-02-16 21:43:00,1.16348,1.16351,1.16342,1.16342,117200002.0
2007-02-16 21:44:00,1.16344,1.16349,1.16341,1.16349,122200002.0
2007-02-16 21:45:00,1.1635,1.1635,1.16346,1.16346,147699998.0
2007-02-16 21:46:00,1.16346,1.16356,1.16343,1.16343,221299998.0
2007-02-16 21:47:00,1.1634,1.16348,1.1634,1.16345,217200003.0
2007-02-16 21:48:00,1.1635,1.1635,1.16343,1.1635,111400001.0
2007-02-16 21:49:00,1.16342,1.16342,1.16324,1.16324,36200000.0
2007-02-16 21:50:00,1.16308,1.16316,1.16305,1.16316,108799999.0
2007-02-16 21:51:00,1.16322,1.16326,1.16322,1.16323,136900003.0
2007-02-16 21:52:00,1.16315,1.1632,1.16306,1.1632,84000002.0
2007-02-16 21:53:00,1.1632,1.1632,1.1632,1.1632,214900001.0
2007-02-16 21:54:00,1.16322,1.16339,1.16321,1.16325,186900000.0
2007-02-16 21:55:00,1.16329,1.16329,1.16321,1.16321,101700001.0
2007-02-16 21:56:00,1.16323,1.16323,1.16323,1.16323,26500000.0
2007-02-16 21:57:00,1.16317,1.16333,1.16317,1.16333,32700001.0
2007-02-16 21:58:00,1.16325,1.16337,1.16325,1.16332,74999998.0
2007-02-16 21:59:00,1.1632,1.16335,1.1632,1.1633,187400000.0
2007-02-16 22:00:00,1.16327,1.16332,1.16314,1.16318,292299995.0
2007-02-16 22:01:00,1.16328,1.1633,1.16327,1.16327,150700002.0
2007-02-16 22:02:00,1.16298,1.16329,1.16298,1.16323,291899998.0
2007-02-16 22:03:00,1.16325,1.16339,1.16325,1.16339,204600002.0
2007-02-16 22:04:00,1.1634,1.1634,1.16304,1.1631,134799997.0
2007-02-16 22:05:00,1.16338,1.1634,1.16327,1.16327,67600000.0
2007-02-16 22:06:00,1.16327,1.16343,1.16327,1.16339,203699998.0
2007-02-16 22:07:00,1.16335,1.16335,1.16325,1.16335,88499998.0
2007-02-16 22:08:00,1.16332,1.16341,1.16331,1.16337,125600000.0
2007-02-16 22:09:00,1.16327,1.1634,1.16327,1.16332,184500001.0
2007-02-16 22:10:00,1.16303,1.16319,1.163,1.16314,92600003.0
2007-02-16 22:11:00,1.16316,1.16323,1.1631,1.16318,135500004.0
2007-02-16 22:12:00,1.16327,1.16342,1.16327,1.16339,153500003.0
2007-02-16 22:13:00,1.16342,1.16345,1.16336,1.1634,146799999.0
2007-02-16 22:14:00,1.16337,1.16341,1.16334,1.16335,96600002.0
2007-02-16 22:15:00,1.16337,1.16337,1.1633,1.16335,158200002.0
2007-02-16 22:16:00,1.1633,1.16335,1.16316,1.16335,140099999.0
2007-02-16 22:17:00,1.16331,1.16342,1.16327,1.16342,58400000.0
2007-02-16 22:18:00,1.16322,1.16337,1.16322,1.16323,63299999.0
2007-02-16 22:19:00,1.16311,1.16334,1.16311,1.16324,79400001.0
2007-02-16 22:20:00,1.16339,1.16344,1.16337,1.16337,164300003.0
2007-02-16 22:21:00,1.16335,1.16335,1.16325,1.16325,119499999.0
2007-02-16 22:22:00,1.16322,1.16329,1.16319,1.16319,115000001.0
2007-02-16 22:23:00,1.16316,1.16316,1.16298,1.16298,162699998.0
2007-02-16 22:24:00,1.16295,1.16303,1.16294,1.16303,120300002.0
2007-02-16 22:25:00,1.16308,1.16309,1.16303,1.16304,80500000.0
2007-02-16 22:26:00,1.1631,1.16315,1.1631,1.16315,7200000.0
2007-02-16 22:27:00,1.16309,1.16317,1.16302,1.16302,335599999.0
2007-02-16 22:28:00,1.16297,1.16312,1.16297,1.16312,24000000.0
2007-02-16 22:29:00,1.1631,1.16315,1.16305,1.16305,327000002.0
2007-02-16 22:30:00,1.16302,1.16302,1.16294,1.163,77899999.0
2007-02-16 22:31:00,1.16308,1.16308,1.163,1.16301,148600000.0
2007-02-16 22:32:00,1.16303,1.16313,1.16297,1.1631,93400003.0
2007-02-16 22:33:00,1.16317,1.1633,1.16317,1.16321,37400000.0
2007-02-16 22:34:00,1.16315,1.16325,1.16315,1.1632,400299995.0
2007-02-16 22:35:00,1.16325,1.16325,1.1632,1.1632,167600001.0
2007-02-16 22:36:00,1.16318,1.16318,1.1631,1.16313,82899999.0
2007-02-16 22:37:00,1.16315,1.1632,1.1631,1.1631,88200001.0
2007-02-16 22:38:00,1.16315,1.16325,1.16315,1.1632,123600003.0
2007-02-16 22:39:00,1.16325,1.16325,1.16315,1.16315,181100003.0
2007-02-16 22:40:00,1.16325,1.16325,1.16315,1.16315,54499999.0
2007-02-16 22:41:00,1.16291,1.16301,1.16283,1.16285,83399998.0
2007-02-16 22:42:00,1.16313,1.16313,1.16311,1.16311,41400000.0
2007-02-16 22:43:00,1.16311,1.16335,1.16311,1.16335,278300001.0
2007-02-16 22:44:00,1.16339,1.16342,1.16329,1.16333,120800000.0
2007-02-16 22:45:00,1.16335,1.1634,1.16335,1.1634,26400000.0
2007-02-16 22:46:00,1.1634,1.1634,1.16324,1.16337,67300001.0
2007-02-16 22:47:00,1.16331,1.16331,1.16324,1.16324,36000000.0
2007-02-16 22:48:00,1.16305,1.1632,1.163,1.16308,127100001.0
2007-02-16 22:49:00,1.16323,1.16323,1.16302,1.16303,22700000.0
2007-02-16 22:50:00,1.16308,1.1631,1.16297,1.16297,58300001.0
2007-02-16 22:51:00,1.16302,1.16302,1.16288,1.16291,64600000.0
2007-02-16 22:52:00,1.16284,1.16298,1.1628,1.16289,180800000.0
2007-02-16 22:53:00,1.16277,1.16292,1.16269,1.16275,68300000.0
2007-02-16 22:54:00,1.16295,1.163,1.16295,1.16295,113600000.0
2007-02-16 22:55:00,1.16297,1.16299,1.16281,1.16285,236099997.0
2007-02-16 22:56:00,1.16287,1.16289,1.16285,1.16289,29600000.0
2007-02-16 22:57:00,1.16289,1.16295,1.16285,1.16286,177600001.0
2007-02-16 22:58:00,1.16297,1.163,1.16288,1.16294,124500003.0
2007-02-16 22:59:00,1.1628,1.1628,1.16244,1.16257,101200001.0
2007-02-16 23:00:00,1.16259,1.16297,1.16259,1.16297,104400000.0
2007-02-16 23:01:00,1.16291,1.16291,1.16273,1.16278,125700000.0
2007-02-16 23:02:00,1.16279,1.16279,1.16269,1.16272,65700000.0
2007-02-16 23:03:00,1.16267,1.1628,1.16264,1.16269,90300000.0
2007-02-16 23:04:00,1.16267,1.16278,1.16265,1.16265,43500000.0
2007-02-16 23:05:00,1.16267,1.16269,1.16263,1.16264,209500003.0
2007-02-16 23:06:00,1.16269,1.16272,1.16258,1.16266,139499998.0
2007-02-16 23:07:00,1.16272,1.16294,1.16272,1.16283,142900001.0
2007-02-16 23:08:00,1.16275,1.16275,1.16263,1.1627,74600001.0
2007-02-16 23:09:00,1.16277,1.16295,1.16277,1.16295,178000003.0
2007-02-16 23:10:00,1.16294,1.16302,1.16288,1.16288,120099998.0
2007-02-16 23:11:00,1.16276,1.16281,1.16276,1.16279,49999999.0
2007-02-16 23:12:00,1.16272,1.16279,1.16267,1.16267,26400000.0
2007-02-16 23:13:00,1.16259,1.16262,1.16251,1.16257,170500003.0
2007-02-16 23:14:00,1.16241,1.16241,1.16233,1.1624,69699999.0
2007-02-16 23:15:00,1.16245,1.16245,1.16234,1.16234,149199999.0
2007-02-16 23:16:00,1.16232,1.16244,1.16232,1.1624,105599999.0
2007-02-16 23:17:00,1.1624,1.16249,1.1624,1.16241,134199999.0
2007-02-16 23:18:00,1.16237,1.16251,1.16224,1.16224,29399999.0
2007-02-16 23:19:00,1.16242,1.16244,1.16242,1.16242,5600000.0
2007-02-16 23:20:00,1.16239,1.16239,1.16219,1.16219,62600001.0
2007-02-16 23:21:00,1.16215,1.1623,1.16211,1.16226,163700000.0
2007-02-16 23:22:00,1.16223,1.16239,1.16216,1.16223,113700000.0
2007-02-16 23:23:00,1.16219,1.16237,1.16219,1.16232,203399997.0
2007-02-16 23:24:00,1.16225,1.16229,1.16221,1.16229,95499998.0
2007-02-16 23:25:00,1.16241,1.16241,1.16228,1.16228,148499997.0
2007-02-16 23:26:00,1.1623,1.16257,1.1623,1.16241,212700003.0
2007-02-16 23:27:00,1.16243,1.1626,1.16243,1.1626,56700000.0
2007-02-16 23:28:00,1.16258,1.16258,1.16247,1.16247,123700001.0
2007-02-16 23:29:00,1.1622,1.16238,1.16201,1.16231,125400000.0
2007-02-16 23:30:00,1.16246,1.16247,1.16242,1.16242,65499999.0
2007-02-16 23:31:00,1.16218,1.1624,1.16215,1.16216,86699998.0
2007-02-16 23:32:00,1.16245,1.16248,1.1624,1.16248,137400003.0
2007-02-16 23:33:00,1.16245,1.16262,1.16243,1.16262,87599999.0
2007-02-16 23:34:00,1.1626,1.16263,1.1625,1.16257,101700000.0
2007-02-16 23:35:00,1.16241,1.16254,1.16241,1.16243,145299996.0
2007-02-16 23:36:00,1.1622,1.16232,1.16216,1.16222,108700000.0
2007-02-16 23:37:00,1.16242,1.16253,1.16242,1.16253,10500000.0
2007-02-16 23:38:00,1.16252,1.16265,1.16252,1.1626,86200001.0
2007-02-16 23:39:00,1.16257,1.1626,1.16257,1.1626,62600001.0
2007-02-16 23:40:00,1.16255,1.16258,1.1625,1.16258,74100001.0
2007-02-16 23:41:00,1.16261,1.16263,1.16239,1.16241,54200000.0
2007-02-16 23:42:00,1.16242,1.16255,1.16208,1.16208,87300001.0
2007-02-16 23:43:00,1.1622,1.16276,1.1622,1.16271,50500001.0
2007-02-16 23:44:00,1.16259,1.1626,1.16249,1.16255,168200000.0
2007-02-16 23:45:00,1.1626,1.1626,1.16242,1.16244,63800001.0
2007-02-16 23:46:00,1.16257,1.16257,1.16242,1.16243,69200002.0
2007-02-16 23:47:00,1.16238,1.16242,1.16238,1.16242,56600000.0
2007-02-16 23:48:00,1.16235,1.16235,1.1623,1.1623,56000001.0
2007-02-16 23:49:00,1.16213,1.16231,1.16213,1.16219,88800001.0
2007-02-16 23:50:00,1.16237,1.16243,1.16237,1.16243,35400000.0
2007-02-16 23:51:00,1.16242,1.16257,1.16241,1.16244,55300000.0
2007-02-16 23:52:00,1.16239,1.16243,1.16237,1.16237,73299999.0
2007-02-16 23:53:00,1.16219,1.16271,1.16213,1.16271,168800001.0
2007-02-16 23:54:00,1.16245,1.16256,1.16245,1.16256,80000000.0
2007-02-16 23:55:00,1.1625,1.16268,1.1625,1.16263,105800002.0
2007-02-16 23:56:00,1.16239,1.16245,1.16233,1.16233,105500001.0
2007-02-16 23:57:00,1.16302,1.16302,1.16247,1.16282,97899999.0
2007-02-16 23:58:00,1.16325,1.16348,1.16277,1.16308,142200002.0
2007-02-16 23:59:00,1.16317,1.16335,1.16288,1.16295,120899998.0
2007-02-19 00:00:00,1.1638,1.1638,1.1638,1.1638,174100001.0
2007-02-19 00:10:00,1.1637,1.1638,1.1637,1.1637,174100001.0
2007-02-19 00:11:00,1.1638,1.1639,1.1638,1.1639,174100001.0
2007-02-19 00:22:00,1.1638,1.1638,1.1637,1.1637,174100001.0
2007-02-19 00:25:00,1.1638,1.1638,1.1638,1.1638,174100001.0
2007-02-19 00:26:00,1.1637,1.1637,1.1636,1.1636,174100001.0
2007-02-19 00:27:00,1.1635,1.1636,1.1635,1.1635,174100001.0
2007-02-19 00:28:00,1.1636,1.1636,1.1636,1.1636,174100001.0
2007-02-19 00:32:00,1.1637,1.1637,1.1637,1.1637,174100001.0
2007-02-19 00:33:00,1.1638,1.1638,1.1638,1.1638,174100001.0
2007-02-19 00:49:00,1.1637,1.1637,1.1637,1.1637,174100001.0
2007-02-19 00:52:00,1.1638,1.1638,1.1638,1.1638,174100001.0
2007-02-19 00:53:00,1.1637,1.1638,1.1637,1.1637,174100001.0
2007-02-19 01:05:00,1.1638,1.1639,1.1636,1.1636,174100001.0
2007-02-19 01:06:00,1.1637,1.1637,1.1636,1.1636,174100001.0
2007-02-19 01:09:00,1.1635,1.1635,1.1635,1.1635,174100001.0
2007-02-19 01:34:00,1.1636,1.1637,1.1635,1.1637,174100001.0
2007-02-19 01:37:00,1.1636,1.1636,1.1635,1.1635,174100001.0
2007-02-19 01:38:00,1.1636,1.1637,1.1636,1.1637,174100001.0
2007-02-19 01:40:00,1.1638,1.1638,1.1638,1.1638,174100001.0
2007-02-19 01:42:00,1.1639,1.1639,1.1638,1.1638,174100001.0
2007-02-19 01:45:00,1.1639,1.1642,1.1639,1.164,174100001.0
2007-02-19 01:46:00,1.1641,1.1641,1.164,1.164,174100001.0
2007-02-19 01:52:00,1.1641,1.1641,1.164,1.164,174100001.0
2007-02-19 01:53:00,1.1639,1.1639,1.1638,1.1638,174100001.0
2007-02-19 01:54:00,1.1639,1.1639,1.1639,1.1639,174100001.0
2007-02-19 01:55:00,1.1638,1.1639,1.1638,1.1639,174100001.0
2007-02-19 01:57:00,1.1638,1.1638,1.1638,1.1638,174100001.0
2007-02-19 02:00:00,1.16358,1.16369,1.16358,1.16362,174100001.0
2007-02-19 02:01:00,1.16341,1.16354,1.16335,1.16339,85600001.0
2007-02-19 02:02:00,1.1637,1.1637,1.1637,1.1637,33300001.0
2007-02-19 02:03:00,1.1636,1.16363,1.16351,1.16362,108300001.0
2007-02-19 02:04:00,1.16368,1.16368,1.16335,1.16335,46500000.0
2007-02-19 02:05:00,1.16378,1.16385,1.1637,1.1637,59100000.0
2007-02-19 02:06:00,1.16368,1.16377,1.16368,1.16368,93100001.0
2007-02-19 02:07:00,1.16365,1.16365,1.16352,1.16355,93100003.0
2007-02-19 02:08:00,1.1636,1.1636,1.16355,1.16355,96000000.0
2007-02-19 02:09:00,1.1636,1.1636,1.16355,1.16355,4800000.0
2007-02-19 02:10:00,1.1634,1.16346,1.16334,1.16336,132100003.0
2007-02-19 02:11:00,1.16344,1.16345,1.16332,1.16345,79700000.0
2007-02-19 02:12:00,1.16325,1.16325,1.1631,1.1631,38500000.0
2007-02-19 02:13:00,1.16316,1.16321,1.16303,1.16303,84800000.0
2007-02-19 02:14:00,1.1636,1.1636,1.1636,1.1636,23099999.0
2007-02-19 02:15:00,1.16313,1.16337,1.16302,1.16337,79199999.0
2007-02-19 02:16:00,1.16332,1.16332,1.16305,1.16315,175800000.0
2007-02-19 02:17:00,1.16322,1.16322,1.16307,1.16319,75900000.0
2007-02-19 02:18:00,1.16312,1.16318,1.16312,1.16318,43500000.0
2007-02-19 02:19:00,1.16311,1.16348,1.16311,1.16322,116199999.0
2007-02-19 02:20:00,1.16355,1.16368,1.16355,1.16365,106499999.0
2007-02-19 02:21:00,1.16325,1.16343,1.16325,1.16327,120000004.0
2007-02-19 02:22:00,1.16331,1.16359,1.16318,1.16359,111600001.0
2007-02-19 02:23:00,1.16356,1.16367,1.16342,1.16354,81999999.0
2007-02-19 02:24:00,1.1636,1.1636,1.16355,1.16355,26000001.0
2007-02-19 02:25:00,1.16355,1.16362,1.16355,1.16362,64100001.0
2007-02-19 02:26:00,1.16335,1.16369,1.16326,1.16355,131500002.0
2007-02-19 02:27:00,1.1636,1.1636,1.1636,1.1636,2400000.0
2007-02-19 02:28:00,1.16355,1.16358,1.16329,1.16342,128400001.0
2007-02-19 02:29:00,1.16336,1.16349,1.16327,1.16348,83500000.0
2007-02-19 02:30:00,1.16362,1.16362,1.1636,1.1636,97200002.0
2007-02-19 02:31:00,1.16318,1.16351,1.16317,1.16339,162200000.0
2007-02-19 02:32:00,1.16365,1.16365,1.1636,1.1636,54900000.0
2007-02-19 02:33:00,1.16352,1.16356,1.16326,1.16354,58500000.0
2007-02-19 02:34:00,1.16361,1.16377,1.16361,1.16377,70200000.0
2007-02-19 02:35:00,1.16385,1.16385,1.16375,1.16375,39000000.0
2007-02-19 02:36:00,1.16382,1.16389,1.16377,1.16389,111600000.0
2007-02-19 02:37:00,1.16378,1.16378,1.16362,1.16362,7300000.0
2007-02-19 02:38:00,1.16355,1.16369,1.16355,1.16369,63800000.0
2007-02-19 02:39:00,1.1637,1.16375,1.16363,1.16375,61800000.0
2007-02-19 02:40:00,1.16371,1.1638,1.16369,1.16369,73700003.0
2007-02-19 02:41:00,1.16381,1.16381,1.16379,1.16379,4000000.0
2007-02-19 02:42:00,1.1639,1.16395,1.1639,1.16395,69200001.0
2007-02-19 02:43:00,1.16368,1.16376,1.16355,1.16362,110200002.0
2007-02-19 02:44:00,1.16381,1.16384,1.16381,1.16384,4400000.0
2007-02-19 02:45:00,1.16389,1.16416,1.16385,1.16402,81000002.0
2007-02-19 02:46:00,1.16397,1.16408,1.16396,1.16396,60800001.0
2007-02-19 02:47:00,1.16398,1.16398,1.16395,1.16395,46400000.0
2007-02-19 02:48:00,1.16403,1.16405,1.16395,1.164,51300000.0
2007-02-19 02:49:00,1.16405,1.16405,1.164,1.164,20700000.0
2007-02-19 02:50:00,1.16386,1.16402,1.16376,1.16381,74799999.0
2007-02-19 02:51:00,1.16395,1.16405,1.16395,1.16395,38600001.0
2007-02-19 02:52:00,1.16402,1.16411,1.16393,1.16393,143300001.0
2007-02-19 02:53:00,1.16392,1.16406,1.16392,1.16397,70799999.0
2007-02-19 02:54:00,1.16393,1.16397,1.16393,1.16397,4500000.0
2007-02-19 02:55:00,1.16396,1.16403,1.16386,1.16403,76700000.0
2007-02-19 02:56:00,1.16405,1.16405,1.164,1.164,20700001.0
2007-02-19 02:57:00,1.16396,1.16396,1.16389,1.16389,12000000.0
2007-02-19 02:58:00,1.1639,1.1639,1.1639,1.1639,39800000.0
2007-02-19 02:59:00,1.16395,1.16395,1.16382,1.16385,134999997.0
2007-02-19 03:00:00,1.1639,1.16395,1.1638,1.16395,47000000.0
2007-02-19 03:01:00,1.16393,1.16397,1.16393,1.16397,21899999.0
2007-02-19 03:02:00,1.16403,1.16405,1.1639,1.16405,121400000.0
2007-02-19 03:03:00,1.16417,1.16417,1.16372,1.16372,101800000.0
2007-02-19 03:04:00,1.164,1.164,1.16383,1.16383,117800002.0
2007-02-19 03:05:00,1.16385,1.16395,1.16385,1.16385,116700000.0
2007-02-19 03:06:00,1.16385,1.1639,1.16385,1.1639,29600000.0
2007-02-19 03:07:00,1.1636,1.16378,1.1636,1.16377,80700003.0
2007-02-19 03:08:00,1.16392,1.16397,1.16389,1.16389,93299999.0
2007-02-19 03:09:00,1.1638,1.16393,1.16366,1.16383,135200003.0
2007-02-19 03:10:00,1.1637,1.16395,1.16341,1.1639,90200002.0
2007-02-19 03:11:00,1.16395,1.16395,1.16385,1.16385,31900000.0
2007-02-19 03:12:00,1.1639,1.1639,1.16375,1.16382,106400003.0
2007-02-19 03:13:00,1.16383,1.16403,1.16383,1.16403,40700000.0
2007-02-19 03:14:00,1.16395,1.16396,1.16376,1.16379,73800000.0
2007-02-19 03:15:00,1.1639,1.16391,1.16381,1.16381,45700000.0
2007-02-19 03:16:00,1.16382,1.16385,1.1635,1.16385,131200001.0
2007-02-19 03:17:00,1.16377,1.16379,1.16352,1.16352,14900000.0
2007-02-19 03:18:00,1.16362,1.16398,1.16357,1.16398,157600001.0
2007-02-19 03:19:00,1.16377,1.16382,1.16367,1.16374,168300005.0
2007-02-19 03:20:00,1.16388,1.16391,1.16379,1.16379,63900000.0
2007-02-19 03:21:00,1.16397,1.164,1.16371,1.164,90399998.0
2007-02-19 03:22:00,1.16387,1.16398,1.16384,1.16398,103100002.0
2007-02-19 03:23:00,1.16393,1.16394,1.16381,1.1639,157699998.0
2007-02-19 03:24:00,1.16392,1.16396,1.16377,1.16387,114900001.0
2007-02-19 03:25:00,1.16394,1.16398,1.16361,1.16382,80599998.0
2007-02-19 03:26:00,1.16391,1.16406,1.16381,1.16406,85800000.0
2007-02-19 03:27:00,1.16398,1.164,1.16398,1.164,81700001.0
2007-02-19 03:28:00,1.16395,1.16399,1.16364,1.16383,27200000.0
2007-02-19 03:29:00,1.16398,1.16403,1.16386,1.16386,92300000.0
2007-02-19 03:30:00,1.16392,1.16392,1.16364,1.16373,63100000.0
2007-02-19 03:31:00,1.16387,1.1639,1.16372,1.16387,105899999.0
2007-02-19 03:32:00,1.16353,1.16387,1.16353,1.16383,33500000.0
2007-02-19 03:33:00,1.1639,1.16402,1.1639,1.16402,29500000.0
2007-02-19 03:34:00,1.16396,1.16402,1.16396,1.16402,22800000.0
2007-02-19 03:35:00,1.16391,1.16399,1.16391,1.16399,72599999.0
2007-02-19 03:36:00,1.16392,1.16405,1.16392,1.16405,79400002.0
2007-02-19 03:37:00,1.16387,1.164,1.16387,1.16393,61500000.0
2007-02-19 03:38:00,1.16395,1.16405,1.16395,1.16405,19100000.0
2007-02-19 03:39:00,1.16395,1.16404,1.16378,1.16379,27500001.0
2007-02-19 03:40:00,1.16396,1.16408,1.16396,1.16407,52300001.0
2007-02-19 03:41:00,1.1641,1.16413,1.16403,1.16408,67699998.0
2007-02-19 03:42:00,1.16395,1.164,1.16395,1.164,20800000.0
2007-02-19 03:43:00,1.1638,1.16401,1.1637,1.16385,133799997.0
2007-02-19 03:44:00,1.16398,1.16398,1.1639,1.1639,60800000.0
2007-02-19 03:45:00,1.16395,1.16402,1.1639,1.1639,199800003.0
2007-02-19 03:46:00,1.16397,1.16401,1.16397,1.16401,36199999.0
2007-02-19 03:47:00,1.16403,1.16403,1.16395,1.164,108700003.0
2007-02-19 03:48:00,1.16371,1.16395,1.16371,1.16384,156000000.0
2007-02-19 03:49:00,1.16394,1.16398,1.16377,1.16383,122200000.0
2007-02-19 03:50:00,1.16392,1.1641,1.16368,1.16375,96600002.0
2007-02-19 03:51:00,1.164,1.164,1.164,1.164,21799999.0
2007-02-19 03:52:00,1.16382,1.16398,1.16374,1.16398,117700001.0
2007-02-19 03:53:00,1.16404,1.16404,1.16392,1.164,110999999.0
2007-02-19 03:54:00,1.16398,1.16405,1.16394,1.16397,82300001.0
2007-02-19 03:55:00,1.1639,1.16402,1.1639,1.16395,37800001.0
2007-02-19 03:56:00,1.16392,1.16401,1.16379,1.16393,180200001.0
2007-02-19 03:57:00,1.16387,1.16393,1.16372,1.16378,153400000.0
2007-02-19 03:58:00,1.1639,1.16401,1.1638,1.16382,124199999.0
2007-02-19 03:59:00,1.1638,1.16406,1.1638,1.16396,106199998.0
2007-02-19 04:00:00,1.1639,1.1639,1.16376,1.16381,90100000.0
2007-02-19 04:01:00,1.16398,1.16398,1.16379,1.16394,67399999.0
2007-02-19 04:02:00,1.16418,1.16418,1.16401,1.16401,62099999.0
2007-02-19 04:03:00,1.16404,1.16404,1.16362,1.16362,16200000.0
2007-02-19 04:04:00,1.16367,1.16404,1.16367,1.16379,74099999.0
2007-02-19 04:05:00,1.16377,1.16397,1.16377,1.16389,65800002.0
2007-02-19 04:06:00,1.16382,1.16408,1.16382,1.16408,61499999.0
2007-02-19 04:07:00,1.16412,1.16414,1.16403,1.16414,148500000.0
2007-02-19 04:08:00,1.16397,1.16409,1.16397,1.16402,130900000.0
2007-02-19 04:09:00,1.16402,1.16405,1.164,1.16403,66600002.0
2007-02-19 04:10:00,1.16399,1.16399,1.16387,1.16395,117900001.0
2007-02-19 04:11:00,1.16392,1.16398,1.16392,1.16398,47999999.0
2007-02-19 04:12:00,1.16399,1.16403,1.16382,1.16383,198200003.0
2007-02-19 04:13:00,1.1637,1.1639,1.16358,1.1639,126999999.0
2007-02-19 04:14:00,1.16383,1.16395,1.1637,1.16377,111600000.0
2007-02-19 04:15:00,1.16377,1.16391,1.16377,1.16383,75000001.0
2007-02-19 04:16:00,1.16367,1.16385,1.16361,1.16379,128399999.0
2007-02-19 04:17:00,1.16373,1.16373,1.16341,1.16353,78199999.0
2007-02-19 04:18:00,1.16361,1.16371,1.16361,1.16371,4000000.0
2007-02-19 04:19:00,1.16364,1.16382,1.16364,1.16382,96099999.0
2007-02-19 04:20:00,1.16376,1.16376,1.16369,1.16372,97200002.0
2007-02-19 04:21:00,1.16365,1.1637,1.1636,1.16368,71899999.0
2007-02-19 04:22:00,1.16365,1.16375,1.16362,1.16372,97099999.0
2007-02-19 04:23:00,1.16368,1.16368,1.1636,1.1636,131000003.0
2007-02-19 04:24:00,1.16362,1.16374,1.16362,1.16365,21700001.0
2007-02-19 04:25:00,1.1637,1.1637,1.1637,1.1637,16700000.0
2007-02-19 04:26:00,1.16366,1.16372,1.16362,1.16372,72000001.0
2007-02-19 04:27:00,1.16364,1.16381,1.16364,1.1638,64300000.0
2007-02-19 04:28:00,1.1637,1.1637,1.16337,1.16337,70500000.0
2007-02-19 04:29:00,1.16371,1.16377,1.16365,1.16374,107099999.0
2007-02-19 04:30:00,1.16377,1.16385,1.16356,1.16372,77799999.0
2007-02-19 04:31:00,1.1637,1.16388,1.16359,1.16376,85199998.0
2007-02-19 04:32:00,1.16369,1.16377,1.16369,1.16369,80700001.0
2007-02-19 04:33:00,1.16345,1.16347,1.16334,1.16334,33700000.0
2007-02-19 04:34:00,1.16366,1.16373,1.1636,1.16364,105700001.0
2007-02-19 04:35:00,1.16371,1.16371,1.16371,1.16371,8900000.0
2007-02-19 04:36:00,1.16335,1.16375,1.16335,1.16375,76100002.0
2007-02-19 04:37:00,1.16375,1.16377,1.16375,1.16377,26399999.0
2007-02-19 04:38:00,1.16358,1.16376,1.16356,1.16371,128400003.0
2007-02-19 04:39:00,1.16377,1.16387,1.1636,1.1636,47200001.0
2007-02-19 04:40:00,1.16373,1.16374,1.16365,1.16365,106300002.0
2007-02-19 04:41:00,1.16353,1.16353,1.16338,1.16348,31600000.0
2007-02-19 04:42:00,1.16357,1.16369,1.16325,1.1633,98100000.0
2007-02-19 04:43:00,1.16324,1.16373,1.16324,1.16373,125599999.0
2007-02-19 04:44:00,1.1637,1.1637,1.1637,1.1637,30299999.0
2007-02-19 04:45:00,1.16362,1.16362,1.16356,1.16356,35400000.0
2007-02-19 04:46:00,1.16358,1.16368,1.16357,1.16368,104999999.0
2007-02-19 04:47:00,1.16345,1.16384,1.16345,1.16367,117100001.0
2007-02-19 04:48:00,1.16375,1.16383,1.16325,1.1634,222100000.0
2007-02-19 04:49:00,1.16368,1.16368,1.16355,1.16355,83500001.0
2007-02-19 04:50:00,1.16355,1.16365,1.16355,1.16355,72600002.0
2007-02-19 04:51:00,1.16365,1.16365,1.16355,1.1636,107300002.0
2007-02-19 04:52:00,1.1636,1.1636,1.1635,1.16357,41600002.0
2007-02-19 04:53:00,1.16333,1.16341,1.16318,1.16318,54099998.0
2007-02-19 04:54:00,1.16326,1.16354,1.16325,1.16354,111000000.0
2007-02-19 04:55:00,1.16355,1.1636,1.1634,1.1636,180600001.0
2007-02-19 04:56:00,1.16355,1.16365,1.16352,1.1636,59100000.0
2007-02-19 04:57:00,1.16361,1.16361,1.16347,1.16357,61400001.0
2007-02-19 04:58:00,1.16382,1.16383,1.16345,1.16345,27200000.0
2007-02-19 04:59:00,1.16357,1.16357,1.1635,1.16353,98700004.0
2007-02-19 05:00:00,1.16357,1.16357,1.16348,1.16348,3200000.0
2007-02-19 05:01:00,1.1636,1.1636,1.16355,1.1636,154399995.0
2007-02-19 05:02:00,1.16334,1.16361,1.16334,1.16358,100399998.0
2007-02-19 05:03:00,1.1632,1.1636,1.16317,1.16348,91800000.0
2007-02-19 05:04:00,1.16353,1.1637,1.16341,1.16353,142500001.0
2007-02-19 05:05:00,1.16353,1.16354,1.16346,1.16347,89900001.0
2007-02-19 05:06:00,1.1636,1.1636,1.1636,1.1636,18900000.0
2007-02-19 05:07:00,1.1637,1.1637,1.16317,1.1635,95900001.0
2007-02-19 05:08:00,1.1636,1.1636,1.1636,1.1636,12500000.0
2007-02-19 05:09:00,1.1636,1.16365,1.16352,1.16353,134100000.0
2007-02-19 05:10:00,1.16355,1.1636,1.16352,1.16358,178899997.0
2007-02-19 05:11:00,1.16345,1.16362,1.16337,1.16337,117099998.0
2007-02-19 05:12:00,1.16349,1.16361,1.16326,1.16333,176099996.0
2007-02-19 05:13:00,1.16347,1.16353,1.16299,1.16299,136099998.0
2007-02-19 05:14:00,1.16297,1.16349,1.16288,1.16349,41800000.0
2007-02-19 05:15:00,1.16359,1.16379,1.16359,1.16378,18400000.0
2007-02-19 05:16:00,1.1639,1.1639,1.16372,1.16374,103700000.0
2007-02-19 05:17:00,1.16382,1.16382,1.16343,1.16372,189599999.0
2007-02-19 05:18:00,1.16381,1.16387,1.16366,1.16378,142299998.0
2007-02-19 05:19:00,1.16383,1.16384,1.16362,1.16376,186399996.0
2007-02-19 05:20:00,1.16388,1.16388,1.16375,1.1638,78200001.0
2007-02-19 05:21:00,1.16367,1.16372,1.16343,1.16353,201900000.0
2007-02-19 05:22:00,1.16378,1.16378,1.16373,1.16376,36000000.0
2007-02-19 05:23:00,1.1637,1.16371,1.16345,1.16345,104700001.0
2007-02-19 05:24:00,1.16346,1.16363,1.16345,1.16353,148900002.0
2007-02-19 05:25:00,1.16355,1.1637,1.16355,1.16359,80200000.0
2007-02-19 05:26:00,1.16377,1.16385,1.16358,1.1636,158700000.0
2007-02-19 05:27:00,1.1637,1.1637,1.16363,1.16363,83200001.0
2007-02-19 05:28:00,1.16369,1.16369,1.16366,1.16366,55900001.0
2007-02-19 05:29:00,1.16362,1.16367,1.16361,1.16365,123800001.0
2007-02-19 05:30:00,1.16362,1.16378,1.16362,1.16373,143800001.0
2007-02-19 05:31:00,1.1638,1.16385,1.16372,1.1638,117900003.0
2007-02-19 05:32:00,1.1637,1.16371,1.16346,1.16356,56399999.0
2007-02-19 05:33:00,1.1638,1.1638,1.1638,1.1638,18300000.0
2007-02-19 05:34:00,1.1636,1.16382,1.16355,1.16372,199099997.0
2007-02-19 05:35:00,1.16368,1.16371,1.16358,1.16362,116500002.0
2007-02-19 05:36:00,1.1638,1.16385,1.1638,1.16385,74400000.0
2007-02-19 05:37:00,1.16379,1.16386,1.16379,1.16386,3200000.0
2007-02-19 05:38:00,1.16365,1.16391,1.16357,1.16363,160200001.0
2007-02-19 05:39:00,1.16358,1.16386,1.16357,1.16385,101099998.0
2007-02-19 05:40:00,1.16368,1.1638,1.16354,1.16366,87700001.0
2007-02-19 05:41:00,1.16358,1.16382,1.16358,1.16379,150900002.0
2007-02-19 05:42:00,1.16395,1.16395,1.1639,1.1639,58300000.0
2007-02-19 05:43:00,1.16381,1.16381,1.1635,1.16363,43600001.0
2007-02-19 05:44:00,1.16385,1.16398,1.16385,1.16396,59200001.0
2007-02-19 05:45:00,1.16387,1.16404,1.16385,1.16385,94999998.0
2007-02-19 05:46:00,1.164,1.16402,1.16397,1.16402,44000001.0
2007-02-19 05:47:00,1.16394,1.16395,1.16384,1.1639,108200000.0
2007-02-19 05:48:00,1.16375,1.1638,1.16375,1.1638,19100001.0
2007-02-19 05:49:00,1.1638,1.16383,1.1638,1.16383,64900001.0
2007-02-19 05:50:00,1.1639,1.1639,1.16363,1.16371,68100001.0
2007-02-19 05:51:00,1.1637,1.16385,1.1637,1.16375,93900002.0
2007-02-19 05:52:00,1.16369,1.1637,1.16359,1.16361,236399998.0
2007-02-19 05:53:00,1.16356,1.16396,1.16347,1.16396,79700000.0
2007-02-19 05:54:00,1.16379,1.16379,1.16356,1.16356,24500000.0
2007-02-19 05:55:00,1.1638,1.16382,1.16375,1.16382,113000003.0
2007-02-19 05:56:00,1.16374,1.16374,1.16369,1.16369,22400000.0
2007-02-19 05:57:00,1.16357,1.16365,1.16327,1.16327,105300000.0
2007-02-19 05:58:00,1.16329,1.16359,1.16329,1.16346,218699996.0
2007-02-19 05:59:00,1.16355,1.16359,1.16349,1.1635,131600003.0
2007-02-19 06:00:00,1.16356,1.16373,1.16337,1.16357,111999999.0
2007-02-19 06:01:00,1.16338,1.16359,1.16327,1.16359,107100002.0
2007-02-19 06:02:00,1.16345,1.16357,1.16339,1.16354,20400000.0
2007-02-19 06:03:00,1.16349,1.16366,1.16349,1.16366,73000001.0
2007-02-19 06:04:00,1.16374,1.1638,1.16357,1.16371,189299997.0
2007-02-19 06:05:00,1.16374,1.16374,1.1637,1.16373,83600002.0
2007-02-19 06:06:00,1.1638,1.1638,1.16375,1.16375,68400001.0
2007-02-19 06:07:00,1.16355,1.16362,1.16334,1.16336,123100000.0
2007-02-19 06:08:00,1.16338,1.16371,1.16336,1.1635,134000003.0
2007-02-19 06:09:00,1.1638,1.1638,1.16375,1.16375,61399999.0
2007-02-19 06:10:00,1.16401,1.16401,1.16365,1.16377,90400000.0
2007-02-19 06:11:00,1.16373,1.16385,1.16373,1.16378,98899999.0
2007-02-19 06:12:00,1.16375,1.1638,1.1637,1.1637,135800000.0
2007-02-19 06:13:00,1.16353,1.16379,1.1635,1.16365,141699997.0
2007-02-19 06:14:00,1.1638,1.1638,1.16375,1.1638,128399999.0
2007-02-19 06:15:00,1.1637,1.16385,1.16353,1.16385,115900003.0
2007-02-19 06:16:00,1.1639,1.1639,1.16371,1.16376,104099999.0
2007-02-19 06:17:00,1.1638,1.16392,1.1638,1.16389,170599996.0
2007-02-19 06:18:00,1.16395,1.16402,1.16391,1.16399,99700001.0
2007-02-19 06:19:00,1.16373,1.16379,1.16372,1.16372,56900000.0
2007-02-19 06:20:00,1.16394,1.16397,1.16393,1.16397,116500001.0
2007-02-19 06:21:00,1.1637,1.16416,1.16367,1.1641,119499999.0
2007-02-19 06:22:00,1.16401,1.16416,1.16396,1.16416,16000000.0
2007-02-19 06:23:00,1.16407,1.16407,1.16392,1.16406,96099998.0
2007-02-19 06:24:00,1.16412,1.16421,1.16412,1.16416,142799999.0
2007-02-19 06:25:00,1.16404,1.16404,1.16382,1.16382,28200000.0
2007-02-19 06:26:00,1.16405,1.16406,1.16376,1.16379,58900000.0
2007-02-19 06:27:00,1.16402,1.16406,1.16399,1.16406,84999999.0
2007-02-19 06:28:00,1.16405,1.16415,1.164,1.164,19200000.0
2007-02-19 06:29:00,1.16405,1.16416,1.16403,1.16403,112600000.0
2007-02-19 06:30:00,1.16363,1.164,1.16351,1.1639,86599999.0
2007-02-19 06:31:00,1.16377,1.16398,1.16377,1.16377,58799999.0
2007-02-19 06:32:00,1.164,1.164,1.164,1.164,13100000.0
2007-02-19 06:33:00,1.16377,1.16395,1.16377,1.1638,62100000.0
2007-02-19 06:34:00,1.16398,1.16398,1.16395,1.16395,59799998.0
2007-02-19 06:35:00,1.16376,1.16416,1.16376,1.16395,156099999.0
2007-02-19 06:36:00,1.16395,1.16411,1.16384,1.16388,143499999.0
2007-02-19 06:37:00,1.16385,1.16385,1.16367,1.16379,157000000.0
2007-02-19 06:38:00,1.16401,1.16401,1.16389,1.1639,48600001.0
2007-02-19 06:39:00,1.16386,1.16387,1.1638,1.16382,132499999.0
2007-02-19 06:40:00,1.16393,1.16393,1.16379,1.16385,90900000.0
2007-02-19 06:41:00,1.16383,1.16396,1.1638,1.16396,87799999.0
2007-02-19 06:42:00,1.16398,1.16399,1.16384,1.16391,89900000.0
2007-02-19 06:43:00,1.16385,1.1639,1.16385,1.1639,118500000.0
2007-02-19 06:44:00,1.16379,1.16394,1.16354,1.16354,136300001.0
2007-02-19 06:45:00,1.16375,1.16394,1.16369,1.1637,170799999.0
2007-02-19 06:46:00,1.16379,1.1639,1.16341,1.16346,82999999.0
2007-02-19 06:47:00,1.16385,1.16398,1.16385,1.16398,99099999.0
2007-02-19 06:48:00,1.16402,1.16406,1.16395,1.16401,83500002.0
2007-02-19 06:49:00,1.1637,1.16411,1.16366,1.16411,94000000.0
2007-02-19 06:50:00,1.16398,1.16408,1.16397,1.16408,81500000.0
2007-02-19 06:51:00,1.16407,1.1641,1.1638,1.1641,5600000.0
2007-02-19 06:52:00,1.1641,1.16415,1.164,1.16405,105499999.0
2007-02-19 06:53:00,1.16402,1.16402,1.1639,1.16391,86200003.0
2007-02-19 06:54:00,1.16396,1.16402,1.16389,1.16401,51300000.0
2007-02-19 06:55:00,1.16413,1.16413,1.16405,1.16405,78300001.0
2007-02-19 06:56:00,1.16405,1.16413,1.16405,1.16409,55300001.0
2007-02-19 06:57:00,1.16417,1.1642,1.16389,1.16415,184000002.0
2007-02-19 06:58:00,1.16407,1.16413,1.16404,1.16404,114200003.0
2007-02-19 06:59:00,1.164,1.16415,1.164,1.1641,69600001.0
2007-02-19 07:00:00,1.16405,1.1641,1.16405,1.16405,93800000.0
2007-02-19 07:01:00,1.16412,1.16412,1.16397,1.164,115400001.0
2007-02-19 07:02:00,1.16407,1.16407,1.164,1.164,56500000.0
2007-02-19 07:03:00,1.16389,1.16417,1.16384,1.16417,177300003.0
2007-02-19 07:04:00,1.16405,1.16405,1.16373,1.16405,85000001.0
2007-02-19 07:05:00,1.16402,1.1641,1.16402,1.1641,39900002.0
2007-02-19 07:06:00,1.1642,1.1642,1.16389,1.16389,92599999.0
2007-02-19 07:07:00,1.16406,1.16406,1.1639,1.1639,43999999.0
2007-02-19 07:08:00,1.16371,1.16414,1.16371,1.16409,83600002.0
2007-02-19 07:09:00,1.16399,1.16412,1.16398,1.16403,76100001.0
2007-02-19 07:10:00,1.16391,1.1641,1.16374,1.16406,114500001.0
2007-02-19 07:11:00,1.16395,1.16407,1.16395,1.16407,58300000.0
2007-02-19 07:12:00,1.16378,1.16405,1.16375,1.16391,105500001.0
2007-02-19 07:13:00,1.16398,1.16407,1.16391,1.16401,125899999.0
2007-02-19 07:14:00,1.16403,1.16405,1.16401,1.16405,105499999.0
2007-02-19 07:15:00,1.16404,1.16418,1.16399,1.16399,86000001.0
2007-02-19 07:16:00,1.16394,1.16418,1.16389,1.16404,132500001.0
2007-02-19 07:17:00,1.16402,1.1641,1.16398,1.164,138799999.0
2007-02-19 07:18:00,1.164,1.16404,1.16379,1.16392,114700002.0
2007-02-19 07:19:00,1.16405,1.1641,1.16405,1.1641,4000000.0
2007-02-19 07:20:00,1.16412,1.16419,1.16398,1.16403,65599999.0
2007-02-19 07:21:00,1.16407,1.16415,1.16405,1.1641,166100005.0
2007-02-19 07:22:00,1.16406,1.16417,1.16406,1.16417,96499998.0
2007-02-19 07:23:00,1.16413,1.16424,1.16409,1.16424,58300000.0
2007-02-19 07:24:00,1.16406,1.16408,1.16393,1.16393,150600004.0
2007-02-19 07:25:00,1.1641,1.16415,1.16405,1.16405,57899999.0
2007-02-19 07:26:00,1.16389,1.16411,1.16389,1.16408,112600001.0
2007-02-19 07:27:00,1.16408,1.16408,1.16403,1.16406,86299999.0
2007-02-19 07:28:00,1.16395,1.16413,1.16383,1.16383,140800002.0
2007-02-19 07:29:00,1.16412,1.16412,1.16394,1.16401,125600000.0
2007-02-19 07:30:00,1.16393,1.16393,1.16392,1.16392,21500000.0
2007-02-19 07:31:00,1.16378,1.16405,1.16378,1.164,163299999.0
2007-02-19 07:32:00,1.16398,1.1641,1.16394,1.16394,65500001.0
2007-02-19 07:33:00,1.16383,1.16393,1.16358,1.16367,99399999.0
2007-02-19 07:34:00,1.1639,1.16398,1.16389,1.16398,135900000.0
2007-02-19 07:35:00,1.1639,1.164,1.1639,1.16395,86199999.0
2007-02-19 07:36:00,1.16398,1.16408,1.16394,1.16406,137899999.0
2007-02-19 07:37:00,1.1641,1.1641,1.1641,1.1641,6400000.0
2007-02-19 07:38:00,1.16415,1.16415,1.16405,1.1641,16900000.0
2007-02-19 07:39:00,1.16405,1.1641,1.16405,1.16407,110399999.0
2007-02-19 07:40:00,1.1636,1.16383,1.16348,1.16383,168400000.0
2007-02-19 07:41:00,1.16405,1.16405,1.16405,1.16405,53499999.0
2007-02-19 07:42:00,1.16407,1.16415,1.16405,1.16415,90199999.0
2007-02-19 07:43:00,1.16401,1.16401,1.16381,1.16394,27500000.0
2007-02-19 07:44:00,1.1641,1.16422,1.16402,1.16422,134400000.0
2007-02-19 07:45:00,1.16414,1.1643,1.16414,1.16419,110999999.0
2007-02-19 07:46:00,1.16415,1.16416,1.16383,1.16398,160000001.0
2007-02-19 07:47:00,1.16409,1.16416,1.16409,1.16416,10400000.0
2007-02-19 07:48:00,1.16406,1.16413,1.16404,1.16411,130200003.0
2007-02-19 07:49:00,1.16412,1.16418,1.16367,1.16367,80399999.0
2007-02-19 07:50:00,1.16425,1.16425,1.16425,1.16425,4300000.0
2007-02-19 07:51:00,1.16377,1.16418,1.16377,1.16418,98000000.0
2007-02-19 07:52:00,1.16424,1.16429,1.16402,1.16402,85599999.0
2007-02-19 07:53:00,1.16393,1.16413,1.16388,1.16391,158400001.0
2007-02-19 07:54:00,1.16403,1.16424,1.16396,1.16409,82700000.0
2007-02-19 07:55:00,1.1642,1.16425,1.16412,1.16425,113899998.0
2007-02-19 07:56:00,1.16427,1.16427,1.16427,1.16427,5600000.0
2007-02-19 07:57:00,1.16403,1.16421,1.16385,1.164,162099998.0
2007-02-19 07:58:00,1.16418,1.16418,1.16406,1.16412,68100003.0
2007-02-19 07:59:00,1.16405,1.16412,1.16405,1.1641,75300000.0
2007-02-19 08:00:00,1.16404,1.16421,1.16404,1.16421,134900000.0
2007-02-19 08:01:00,1.16405,1.16415,1.16405,1.16415,16200000.0
2007-02-19 08:02:00,1.16411,1.16427,1.1641,1.16411,130499999.0
2007-02-19 08:03:00,1.16412,1.16423,1.16366,1.16366,116699997.0
2007-02-19 08:04:00,1.16407,1.16415,1.16405,1.16415,91900001.0
2007-02-19 08:05:00,1.16358,1.16399,1.16357,1.16395,142500001.0
2007-02-19 08:06:00,1.16415,1.16415,1.1641,1.16415,28999999.0
2007-02-19 08:07:00,1.1641,1.16412,1.16405,1.1641,153400001.0
2007-02-19 08:08:00,1.1641,1.1641,1.16407,1.16407,41600002.0
2007-02-19 08:09:00,1.16413,1.16418,1.16403,1.16403,109400003.0
2007-02-19 08:10:00,1.1641,1.16415,1.164,1.16415,90999999.0
2007-02-19 08:11:00,1.16438,1.16438,1.16375,1.16397,81900001.0
2007-02-19 08:12:00,1.16419,1.16419,1.16416,1.16416,30300000.0
2007-02-19 08:13:00,1.16396,1.16423,1.16396,1.16401,78000000.0
2007-02-19 08:14:00,1.16397,1.16423,1.1638,1.1638,76900000.0
2007-02-19 08:15:00,1.1642,1.16423,1.16415,1.16415,142099996.0
2007-02-19 08:16:00,1.16404,1.16412,1.16395,1.16395,118399999.0
2007-02-19 08:17:00,1.16417,1.16417,1.16407,1.16409,74199998.0
2007-02-19 08:18:00,1.16405,1.16425,1.16391,1.16414,185700000.0
2007-02-19 08:19:00,1.16415,1.16415,1.1641,1.16415,59700002.0
2007-02-19 08:20:00,1.16412,1.16419,1.16412,1.16419,65800000.0
2007-02-19 08:21:00,1.16413,1.16421,1.16394,1.164,142000002.0
2007-02-19 08:22:00,1.16418,1.16418,1.16355,1.16355,75000000.0
2007-02-19 08:23:00,1.16377,1.16425,1.16377,1.1642,73299999.0
2007-02-19 08:24:00,1.16405,1.16432,1.16401,1.16432,159499999.0
2007-02-19 08:25:00,1.1642,1.1642,1.16412,1.1642,129599999.0
2007-02-19 08:26:00,1.16429,1.16429,1.16363,1.16369,108700000.0
2007-02-19 08:27:00,1.16365,1.16407,1.16365,1.16402,73399999.0
2007-02-19 08:28:00,1.16393,1.16408,1.16376,1.16408,85599997.0
2007-02-19 08:29:00,1.16417,1.16417,1.16399,1.16399,178500003.0
2007-02-19 08:30:00,1.16411,1.16417,1.16395,1.16409,204999996.0
2007-02-19 08:31:00,1.16396,1.1641,1.16385,1.1641,70199999.0
2007-02-19 08:32:00,1.16412,1.16419,1.16405,1.1641,124200001.0
2007-02-19 08:33:00,1.16406,1.16418,1.16391,1.16403,108400000.0
2007-02-19 08:34:00,1.16419,1.16419,1.1641,1.16418,26600000.0
2007-02-19 08:35:00,1.16417,1.16417,1.16405,1.16413,137100000.0
2007-02-19 08:36:00,1.16417,1.16417,1.16411,1.16411,4800000.0
2007-02-19 08:37:00,1.1642,1.1642,1.1642,1.1642,23000000.0
2007-02-19 08:38:00,1.16418,1.16418,1.16406,1.16407,147800001.0
2007-02-19 08:39:00,1.16405,1.16415,1.16405,1.1641,116399998.0
2007-02-19 08:40:00,1.16402,1.16405,1.16402,1.16405,26799999.0
2007-02-19 08:41:00,1.16404,1.16409,1.1639,1.1639,94300000.0
2007-02-19 08:42:00,1.16399,1.16408,1.16399,1.16403,35100000.0
2007-02-19 08:43:00,1.164,1.164,1.16381,1.16384,81400000.0
2007-02-19 08:44:00,1.16395,1.16395,1.16395,1.16395,2400000.0
2007-02-19 08:45:00,1.1639,1.16392,1.16388,1.1639,95900000.0
2007-02-19 08:46:00,1.16387,1.16393,1.16339,1.16368,46400000.0
2007-02-19 08:47:00,1.16373,1.1638,1.16356,1.1638,107100001.0
2007-02-19 08:48:00,1.16386,1.16386,1.16379,1.16379,5300000.0
2007-02-19 08:49:00,1.16338,1.1638,1.1632,1.16376,117299996.0
2007-02-19 08:50:00,1.16375,1.1638,1.16375,1.16378,66100001.0
2007-02-19 08:51:00,1.16375,1.16385,1.16339,1.16339,55899999.0
2007-02-19 08:52:00,1.16328,1.1637,1.16327,1.1636,27100000.0
2007-02-19 08:53:00,1.16345,1.16368,1.16344,1.16361,98299999.0
2007-02-19 08:54:00,1.16365,1.16382,1.16365,1.16382,75000001.0
2007-02-19 08:55:00,1.16345,1.16385,1.16321,1.16385,69999999.0
2007-02-19 08:56:00,1.1638,1.16385,1.1638,1.16385,34000000.0
2007-02-19 08:57:00,1.16382,1.16382,1.1635,1.16364,86500000.0
2007-02-19 08:58:00,1.16376,1.16378,1.16359,1.16363,128700002.0
2007-02-19 08:59:00,1.16346,1.16348,1.16343,1.16348,54900000.0
2007-02-19 09:00:00,1.16347,1.16347,1.16334,1.16334,86499999.0
2007-02-19 09:01:00,1.16342,1.16343,1.16322,1.16322,89700001.0
2007-02-19 09:02:00,1.1632,1.16325,1.16312,1.16312,66300000.0
2007-02-19 09:03:00,1.1632,1.16324,1.16312,1.16312,56000000.0
2007-02-19 09:04:00,1.16297,1.16307,1.16267,1.1627,95200000.0
2007-02-19 09:05:00,1.1631,1.1631,1.16305,1.16305,49599999.0
2007-02-19 09:06:00,1.16303,1.16309,1.16302,1.16302,75500000.0
2007-02-19 09:07:00,1.16299,1.16313,1.16299,1.16313,116699999.0
2007-02-19 09:08:00,1.1631,1.16315,1.16308,1.16315,173599998.0
2007-02-19 09:09:00,1.16305,1.16315,1.16305,1.16315,28700000.0
2007-02-19 09:10:00,1.1631,1.1631,1.16308,1.16308,71200001.0
2007-02-19 09:11:00,1.16308,1.16308,1.16298,1.16302,113800001.0
2007-02-19 09:12:00,1.16307,1.16311,1.16307,1.16311,27300001.0
2007-02-19 09:13:00,1.1631,1.1631,1.16305,1.16305,4000000.0
2007-02-19 09:14:00,1.1631,1.1631,1.16296,1.16299,45799999.0
2007-02-19 09:15:00,1.16303,1.16307,1.163,1.16303,47900000.0
2007-02-19 09:16:00,1.16314,1.16314,1.16313,1.16313,20700000.0
2007-02-19 09:17:00,1.16294,1.16316,1.16286,1.16316,131200000.0
2007-02-19 09:18:00,1.1633,1.16339,1.16327,1.16335,81700001.0
2007-02-19 09:19:00,1.1633,1.16344,1.1633,1.16335,110399999.0
2007-02-19 09:20:00,1.16347,1.16394,1.16347,1.16394,133100001.0
2007-02-19 09:21:00,1.16399,1.16399,1.16383,1.16395,118200002.0
2007-02-19 09:22:00,1.16358,1.16369,1.16358,1.16369,35100000.0
2007-02-19 09:23:00,1.16379,1.16379,1.16346,1.1635,54700000.0
2007-02-19 09:24:00,1.16398,1.16408,1.16392,1.16397,133299997.0
2007-02-19 09:25:00,1.16387,1.16395,1.16362,1.1639,81999999.0
2007-02-19 09:26:00,1.16428,1.16428,1.16388,1.16388,107500002.0
2007-02-19 09:27:00,1.164,1.16405,1.164,1.164,46100000.0
2007-02-19 09:28:00,1.16407,1.16408,1.16403,1.16408,102599997.0
2007-02-19 09:29:00,1.16408,1.16415,1.16408,1.16415,18600000.0
2007-02-19 09:30:00,1.16414,1.16414,1.16414,1.16414,40400000.0
2007-02-19 09:31:00,1.1642,1.1642,1.1642,1.1642,4000000.0
2007-02-19 09:32:00,1.1641,1.16416,1.16408,1.16416,96400002.0
2007-02-19 09:33:00,1.16418,1.16418,1.1641,1.16418,65300001.0
2007-02-19 09:34:00,1.16343,1.16412,1.16339,1.16412,104400000.0
2007-02-19 09:35:00,1.16419,1.16419,1.16414,1.16417,44000000.0
2007-02-19 09:36:00,1.16414,1.16414,1.16413,1.16413,15900000.0
2007-02-19 09:37:00,1.16422,1.16435,1.16422,1.16425,88400001.0
2007-02-19 09:38:00,1.16422,1.16422,1.16377,1.16407,110200001.0
2007-02-19 09:39:00,1.16425,1.16425,1.16414,1.16422,119900000.0
2007-02-19 09:40:00,1.16416,1.16416,1.16404,1.16409,128400005.0
2007-02-19 09:41:00,1.16407,1.1642,1.16404,1.16404,164500001.0
2007-02-19 09:42:00,1.1641,1.1642,1.16406,1.16415,27500000.0
2007-02-19 09:43:00,1.16411,1.16421,1.16411,1.16416,10400000.0
2007-02-19 09:44:00,1.16417,1.16423,1.16396,1.16396,70400000.0
2007-02-19 09:45:00,1.1639,1.16399,1.16386,1.16386,104699997.0
2007-02-19 09:46:00,1.16379,1.1641,1.16379,1.16401,148999999.0
2007-02-19 09:47:00,1.16392,1.16402,1.16392,1.164,113400002.0
2007-02-19 09:48:00,1.164,1.164,1.16398,1.16398,26100000.0
2007-02-19 09:49:00,1.16406,1.16406,1.16406,1.16406,38999999.0
2007-02-19 09:50:00,1.16399,1.16401,1.16399,1.16401,45899999.0
2007-02-19 09:51:00,1.16398,1.16406,1.16396,1.16406,51000000.0
2007-02-19 09:52:00,1.16394,1.16404,1.16392,1.16392,79199999.0
2007-02-19 09:53:00,1.16396,1.16398,1.1637,1.1637,95600002.0
2007-02-19 09:54:00,1.16358,1.1636,1.16355,1.1636,32500001.0
2007-02-19 09:55:00,1.16372,1.16374,1.16358,1.16371,106199999.0
2007-02-19 09:56:00,1.16371,1.16378,1.16371,1.16371,78100001.0
2007-02-19 09:57:00,1.16368,1.16368,1.16355,1.16356,140200000.0
2007-02-19 09:58:00,1.1636,1.1636,1.1636,1.1636,18300000.0
2007-02-19 09:59:00,1.1636,1.16365,1.1636,1.16362,38400000.0
2007-02-19 10:00:00,1.16354,1.16357,1.16351,1.16356,175100000.0
2007-02-19 10:01:00,1.1635,1.16354,1.1635,1.16352,53700001.0
2007-02-19 10:02:00,1.1635,1.16355,1.16343,1.16348,68100000.0
2007-02-19 10:03:00,1.1635,1.16355,1.16345,1.16355,70300001.0
2007-02-19 10:04:00,1.16355,1.16355,1.16342,1.16345,71600001.0
2007-02-19 10:05:00,1.16345,1.16345,1.16337,1.16337,6400000.0
2007-02-19 10:06:00,1.16345,1.16353,1.16342,1.16353,72600002.0
2007-02-19 10:07:00,1.1634,1.16352,1.1634,1.16352,74300000.0
2007-02-19 10:08:00,1.16363,1.16364,1.16363,1.16364,32700000.0
2007-02-19 10:09:00,1.1636,1.1636,1.16324,1.16327,112399999.0
2007-02-19 10:10:00,1.16362,1.16367,1.1636,1.16366,74499999.0
2007-02-19 10:11:00,1.16362,1.16362,1.1636,1.1636,61500002.0
2007-02-19 10:12:00,1.16345,1.16349,1.16319,1.16349,51000002.0
2007-02-19 10:13:00,1.1634,1.16355,1.16317,1.16317,138400001.0
2007-02-19 10:14:00,1.16365,1.16373,1.16361,1.16363,108800001.0
2007-02-19 10:15:00,1.16365,1.16365,1.1635,1.16355,218800000.0
2007-02-19 10:16:00,1.16363,1.16374,1.16359,1.16359,140799998.0
2007-02-19 10:17:00,1.1637,1.1637,1.16365,1.16365,157999999.0
2007-02-19 10:18:00,1.16364,1.16369,1.16356,1.16357,143000002.0
2007-02-19 10:19:00,1.16342,1.16353,1.16294,1.16307,112800001.0
2007-02-19 10:20:00,1.16357,1.16365,1.1635,1.16365,92400000.0
2007-02-19 10:21:00,1.16339,1.1635,1.16305,1.1635,123200000.0
2007-02-19 10:22:00,1.16354,1.16367,1.16349,1.16365,96499999.0
2007-02-19 10:23:00,1.1636,1.16368,1.16315,1.16346,105900002.0
2007-02-19 10:24:00,1.16355,1.16362,1.16345,1.16352,93700000.0
2007-02-19 10:25:00,1.16362,1.16372,1.16356,1.16368,155300002.0
2007-02-19 10:26:00,1.1637,1.1637,1.16365,1.16365,48000001.0
2007-02-19 10:27:00,1.16372,1.16372,1.1637,1.1637,35200000.0
2007-02-19 10:28:00,1.16372,1.16372,1.1636,1.16365,126700000.0
2007-02-19 10:29:00,1.16366,1.16379,1.16366,1.16375,136299999.0
2007-02-19 10:30:00,1.16373,1.16373,1.16364,1.16364,131999997.0
2007-02-19 10:31:00,1.16375,1.16377,1.16366,1.16367,206600000.0
2007-02-19 10:32:00,1.16364,1.16365,1.16354,1.16354,122800001.0
2007-02-19 10:33:00,1.16358,1.16374,1.16358,1.16374,40299999.0
2007-02-19 10:34:00,1.16375,1.16379,1.16367,1.1637,118100002.0
2007-02-19 10:35:00,1.16362,1.16375,1.16362,1.1637,112500000.0
2007-02-19 10:36:00,1.16375,1.16375,1.16362,1.1637,166200004.0
2007-02-19 10:37:00,1.16365,1.16375,1.16365,1.16375,87800002.0
2007-02-19 10:38:00,1.16378,1.16384,1.16368,1.16368,186399999.0
2007-02-19 10:39:00,1.16375,1.16381,1.16371,1.16371,118500002.0
2007-02-19 10:40:00,1.16369,1.16383,1.16369,1.16378,188300001.0
2007-02-19 10:41:00,1.16376,1.16378,1.16371,1.16371,82300000.0
2007-02-19 10:42:00,1.16372,1.16382,1.16371,1.16382,28700000.0
2007-02-19 10:43:00,1.16387,1.16396,1.16381,1.16396,70600000.0
2007-02-19 10:44:00,1.1639,1.16394,1.16382,1.1639,73200002.0
2007-02-19 10:45:00,1.16392,1.16392,1.16379,1.16385,149800000.0
2007-02-19 10:46:00,1.16385,1.16386,1.16372,1.16376,65600001.0
2007-02-19 10:47:00,1.16376,1.16381,1.16373,1.1638,78400000.0
2007-02-19 10:48:00,1.1638,1.16387,1.16375,1.1638,134900003.0
2007-02-19 10:49:00,1.16383,1.16393,1.16371,1.16393,108299999.0
2007-02-19 10:50:00,1.16392,1.16399,1.16375,1.16388,95600001.0
2007-02-19 10:51:00,1.16385,1.16395,1.16383,1.16395,96790000.0
2007-02-19 10:52:00,1.16376,1.16396,1.16355,1.16385,83899999.0
2007-02-19 10:53:00,1.1639,1.1639,1.16385,1.16385,103299997.0
2007-02-19 10:54:00,1.16388,1.16401,1.16383,1.16401,53099998.0
2007-02-19 10:55:00,1.16401,1.16401,1.1639,1.1639,150900000.0
2007-02-19 10:56:00,1.16377,1.16402,1.16374,1.16384,59399999.0
2007-02-19 10:57:00,1.16389,1.16398,1.16385,1.16385,89100000.0
2007-02-19 10:58:00,1.16395,1.16401,1.16389,1.164,98300001.0
2007-02-19 10:59:00,1.16405,1.16405,1.16397,1.164,23100000.0
2007-02-19 11:00:00,1.16391,1.16394,1.16386,1.16388,49000000.0
2007-02-19 11:01:00,1.16393,1.16402,1.16393,1.16395,85999999.0
2007-02-19 11:02:00,1.1639,1.1639,1.16385,1.1639,100300001.0
2007-02-19 11:03:00,1.1639,1.16404,1.16388,1.16404,59200000.0
2007-02-19 11:04:00,1.16398,1.16411,1.16365,1.16382,64700000.0
2007-02-19 11:05:00,1.164,1.16405,1.164,1.16402,74100001.0
2007-02-19 11:06:00,1.164,1.164,1.16395,1.164,94499999.0
2007-02-19 11:07:00,1.164,1.164,1.16392,1.16392,29899999.0
2007-02-19 11:08:00,1.16385,1.16392,1.1637,1.1637,52300000.0
2007-02-19 11:09:00,1.16358,1.16392,1.16355,1.1638,130800000.0
2007-02-19 11:10:00,1.16402,1.16417,1.16402,1.16417,76800001.0
2007-02-19 11:11:00,1.16417,1.1642,1.16403,1.1642,125700000.0
2007-02-19 11:12:00,1.16415,1.1642,1.16403,1.16407,102100000.0
2007-02-19 11:13:00,1.16403,1.16403,1.16397,1.164,130500000.0
2007-02-19 11:14:00,1.16397,1.16405,1.16392,1.16392,92400001.0
2007-02-19 11:15:00,1.16392,1.16403,1.16392,1.16402,147299998.0
2007-02-19 11:16:00,1.16372,1.16413,1.1636,1.16413,127699999.0
2007-02-19 11:17:00,1.16404,1.16408,1.16397,1.16408,183600001.0
2007-02-19 11:18:00,1.16405,1.1641,1.16405,1.16405,35100000.0
2007-02-19 11:19:00,1.16407,1.16407,1.16394,1.16394,83200001.0
2007-02-19 11:20:00,1.16392,1.16392,1.16361,1.16361,77200000.0
2007-02-19 11:21:00,1.16368,1.16388,1.16368,1.16379,85900001.0
2007-02-19 11:22:00,1.16336,1.1638,1.16328,1.16373,164899998.0
2007-02-19 11:23:00,1.16386,1.16394,1.16381,1.16385,69999998.0
2007-02-19 11:24:00,1.16383,1.16387,1.16382,1.16382,46299999.0
2007-02-19 11:25:00,1.16389,1.16415,1.16389,1.16415,126100001.0
2007-02-19 11:26:00,1.1642,1.16425,1.1642,1.16425,87000000.0
2007-02-19 11:27:00,1.1642,1.16423,1.16412,1.1642,129599999.0
2007-02-19 11:28:00,1.1642,1.16425,1.16415,1.1642,67999999.0
2007-02-19 11:29:00,1.16412,1.16425,1.16412,1.16418,119599999.0
2007-02-19 11:30:00,1.16422,1.16424,1.16414,1.1642,78500001.0
2007-02-19 11:31:00,1.16415,1.1642,1.16412,1.1642,46200000.0
2007-02-19 11:32:00,1.16415,1.16424,1.1641,1.1642,105100000.0
2007-02-19 11:33:00,1.16415,1.16425,1.16415,1.16422,53900001.0
2007-02-19 11:34:00,1.16415,1.16417,1.164,1.16403,73299999.0
2007-02-19 11:35:00,1.16396,1.16404,1.16391,1.16397,96000000.0
2007-02-19 11:36:00,1.16394,1.16401,1.1639,1.1639,76699999.0
2007-02-19 11:37:00,1.16396,1.16413,1.16396,1.16405,58000000.0
2007-02-19 11:38:00,1.16379,1.16399,1.1637,1.16387,132600001.0
2007-02-19 11:39:00,1.16407,1.1641,1.16398,1.1641,105200001.0
2007-02-19 11:40:00,1.1641,1.16415,1.16402,1.1641,70800000.0
2007-02-19 11:41:00,1.16412,1.16412,1.16394,1.16398,162000002.0
2007-02-19 11:42:00,1.164,1.16405,1.16395,1.16395,57400000.0
2007-02-19 11:43:00,1.164,1.16401,1.1639,1.16401,105000000.0
2007-02-19 11:44:00,1.16387,1.16416,1.16387,1.16396,160700003.0
2007-02-19 11:45:00,1.16408,1.16408,1.16404,1.16408,70300000.0
2007-02-19 11:46:00,1.16415,1.16415,1.16405,1.16415,106100001.0
2007-02-19 11:47:00,1.16414,1.16416,1.16414,1.16416,41900001.0
2007-02-19 11:48:00,1.16415,1.1642,1.16415,1.16415,119399999.0
2007-02-19 11:49:00,1.1642,1.1642,1.16404,1.16404,122800002.0
2007-02-19 11:50:00,1.1641,1.16413,1.16397,1.16402,130300001.0
2007-02-19 11:51:00,1.16398,1.16404,1.16392,1.16392,170699999.0
2007-02-19 11:52:00,1.16403,1.16406,1.16391,1.16391,150400001.0
2007-02-19 11:53:00,1.16382,1.16402,1.16382,1.16401,92699999.0
2007-02-19 11:54:00,1.16415,1.16415,1.16405,1.16408,99300000.0
2007-02-19 11:55:00,1.16412,1.16412,1.16394,1.164,71400001.0
2007-02-19 11:56:00,1.16368,1.16403,1.16361,1.164,132800003.0
2007-02-19 11:57:00,1.164,1.16405,1.16395,1.16395,159300001.0
2007-02-19 11:58:00,1.16395,1.16402,1.16395,1.16395,79899998.0
2007-02-19 11:59:00,1.164,1.16402,1.16395,1.164,142500000.0
2007-02-19 12:00:00,1.16403,1.16403,1.1639,1.16391,53500000.0
2007-02-19 12:01:00,1.16393,1.16396,1.16389,1.16394,33899999.0
2007-02-19 12:02:00,1.16397,1.16406,1.16397,1.16402,50300000.0
2007-02-19 12:03:00,1.16408,1.16414,1.16408,1.16408,98400001.0
2007-02-19 12:04:00,1.16415,1.16415,1.16407,1.16411,142999999.0
2007-02-19 12:05:00,1.1641,1.16415,1.16405,1.16405,85700001.0
2007-02-19 12:06:00,1.16415,1.16415,1.16405,1.16405,47200001.0
2007-02-19 12:07:00,1.16412,1.16416,1.16412,1.16413,68100000.0
2007-02-19 12:08:00,1.1642,1.1643,1.16415,1.16415,98599997.0
2007-02-19 12:09:00,1.16421,1.16421,1.16407,1.16419,83800000.0
2007-02-19 12:10:00,1.1642,1.16425,1.1642,1.16425,18800000.0
2007-02-19 12:11:00,1.16415,1.16424,1.16415,1.16416,187799998.0
2007-02-19 12:12:00,1.16404,1.16408,1.16391,1.16408,122700000.0
2007-02-19 12:13:00,1.16405,1.1642,1.16405,1.16407,64900001.0
2007-02-19 12:14:00,1.16405,1.1641,1.16404,1.16404,67399998.0
2007-02-19 12:15:00,1.16402,1.16418,1.16396,1.16401,119599999.0
2007-02-19 12:16:00,1.1638,1.16404,1.16367,1.16404,59300000.0
2007-02-19 12:17:00,1.16415,1.16415,1.16405,1.16407,114200001.0
2007-02-19 12:18:00,1.16413,1.16424,1.16412,1.16412,161200002.0
2007-02-19 12:19:00,1.1642,1.16423,1.1642,1.1642,24800000.0
2007-02-19 12:20:00,1.1642,1.16441,1.16419,1.16441,111700000.0
2007-02-19 12:21:00,1.1645,1.16502,1.1645,1.16502,114300001.0
2007-02-19 12:22:00,1.1652,1.16528,1.1651,1.16528,244099997.0
2007-02-19 12:23:00,1.16535,1.16535,1.16525,1.1653,90300000.0
2007-02-19 12:24:00,1.1653,1.1653,1.16511,1.16516,41200000.0
2007-02-19 12:25:00,1.16523,1.16533,1.16522,1.16529,101400000.0
2007-02-19 12:26:00,1.16532,1.16532,1.16516,1.16524,104200001.0
2007-02-19 12:27:00,1.16521,1.16531,1.16509,1.16531,169000000.0
2007-02-19 12:28:00,1.16527,1.1653,1.16522,1.1653,94299999.0
2007-02-19 12:29:00,1.16526,1.16542,1.16526,1.16531,56800000.0
2007-02-19 12:30:00,1.16514,1.16514,1.16473,1.16476,116699998.0
2007-02-19 12:31:00,1.16474,1.16482,1.16472,1.16473,79400001.0
2007-02-19 12:32:00,1.16459,1.16476,1.16459,1.16465,78400001.0
2007-02-19 12:33:00,1.16467,1.16476,1.16467,1.16473,64800000.0
2007-02-19 12:34:00,1.16472,1.16481,1.16469,1.16474,142400002.0
2007-02-19 12:35:00,1.16483,1.16483,1.16474,1.16474,103499997.0
2007-02-19 12:36:00,1.16477,1.16477,1.16475,1.16475,42200000.0
2007-02-19 12:37:00,1.1648,1.1649,1.16478,1.16478,111500001.0
2007-02-19 12:38:00,1.16484,1.16485,1.16477,1.16479,81600002.0
2007-02-19 12:39:00,1.16478,1.16479,1.16471,1.16472,70200000.0
2007-02-19 12:40:00,1.16475,1.16479,1.16461,1.16479,182500001.0
2007-02-19 12:41:00,1.16482,1.16488,1.16481,1.16482,82599999.0
2007-02-19 12:42:00,1.16482,1.16489,1.1648,1.16488,119500000.0
2007-02-19 12:43:00,1.16481,1.16484,1.16481,1.16484,23900000.0
2007-02-19 12:44:00,1.16477,1.16488,1.16477,1.16487,12100000.0
2007-02-19 12:45:00,1.16452,1.16463,1.16426,1.16458,120100000.0
2007-02-19 12:46:00,1.16492,1.16492,1.16482,1.16482,59899999.0
2007-02-19 12:47:00,1.16479,1.16485,1.16472,1.16485,79899998.0
2007-02-19 12:48:00,1.16488,1.16488,1.1647,1.1648,42000000.0
2007-02-19 12:49:00,1.16495,1.16497,1.16495,1.16497,33400001.0
2007-02-19 12:50:00,1.16514,1.1655,1.16514,1.16546,137700000.0
2007-02-19 12:51:00,1.16538,1.16548,1.16531,1.16548,22100000.0
2007-02-19 12:52:00,1.16553,1.16553,1.16534,1.16534,111600003.0
2007-02-19 12:53:00,1.16556,1.16573,1.16556,1.16573,63399999.0
2007-02-19 12:54:00,1.16571,1.16571,1.16564,1.16564,53000000.0
2007-02-19 12:55:00,1.16559,1.16563,1.16558,1.1656,118700002.0
2007-02-19 12:56:00,1.16564,1.16567,1.16558,1.16564,83700001.0
2007-02-19 12:57:00,1.16566,1.16571,1.16562,1.16571,30300000.0
2007-02-19 12:58:00,1.16563,1.16567,1.16561,1.16566,75800000.0
2007-02-19 12:59:00,1.16563,1.16576,1.16559,1.16576,86399999.0
2007-02-19 13:00:00,1.1657,1.16578,1.16567,1.16574,134500001.0
2007-02-19 13:01:00,1.1658,1.1658,1.1656,1.16573,102399998.0
2007-02-19 13:02:00,1.1657,1.16572,1.16568,1.1657,81200000.0
2007-02-19 13:03:00,1.16567,1.16567,1.16558,1.16558,49900001.0
2007-02-19 13:04:00,1.16557,1.16564,1.16551,1.16553,85700001.0
2007-02-19 13:05:00,1.16551,1.16556,1.16549,1.1655,103500001.0
2007-02-19 13:06:00,1.16556,1.16563,1.16555,1.16559,23500000.0
2007-02-19 13:07:00,1.16562,1.16562,1.16547,1.16549,91900001.0
2007-02-19 13:08:00,1.16558,1.16572,1.16558,1.16558,125300001.0
2007-02-19 13:09:00,1.16555,1.16574,1.16555,1.16574,50399998.0
2007-02-19 13:10:00,1.16572,1.16573,1.16566,1.16573,25400000.0
2007-02-19 13:11:00,1.16577,1.16577,1.1657,1.1657,44499999.0
2007-02-19 13:12:00,1.1657,1.16573,1.16564,1.16567,101900000.0
2007-02-19 13:13:00,1.16556,1.16556,1.16556,1.16556,7600000.0
2007-02-19 13:14:00,1.1655,1.1655,1.1655,1.1655,37300001.0
2007-02-19 13:15:00,1.16544,1.16548,1.16544,1.16548,31400000.0
2007-02-19 13:16:00,1.1654,1.16547,1.16536,1.16541,46800002.0
2007-02-19 13:17:00,1.1654,1.16545,1.1654,1.1654,67800001.0
2007-02-19 13:18:00,1.16535,1.16544,1.16535,1.16538,114900000.0
2007-02-19 13:19:00,1.1654,1.1654,1.1654,1.1654,24700000.0
2007-02-19 13:20:00,1.16541,1.16552,1.1654,1.16545,89000002.0
2007-02-19 13:21:00,1.16547,1.16548,1.16547,1.16548,13700000.0
2007-02-19 13:22:00,1.16544,1.16556,1.16535,1.1654,100299999.0
2007-02-19 13:23:00,1.1654,1.1654,1.1654,1.1654,97299999.0
2007-02-19 13:24:00,1.16537,1.16538,1.16521,1.16529,71999999.0
2007-02-19 13:25:00,1.16516,1.16522,1.16513,1.16513,94299999.0
2007-02-19 13:26:00,1.16517,1.16517,1.16498,1.16498,72999999.0
2007-02-19 13:27:00,1.16499,1.16499,1.16493,1.16495,102800000.0
2007-02-19 13:28:00,1.16495,1.16495,1.16484,1.16484,5700000.0
2007-02-19 13:29:00,1.16488,1.16494,1.16481,1.16485,139700003.0
2007-02-19 13:30:00,1.16486,1.16491,1.16481,1.16489,75300001.0
2007-02-19 13:31:00,1.16487,1.16503,1.16487,1.1649,128499997.0
2007-02-19 13:32:00,1.16499,1.16504,1.16493,1.16493,69200001.0
2007-02-19 13:33:00,1.16498,1.16503,1.16491,1.16493,133000002.0
2007-02-19 13:34:00,1.16497,1.16498,1.16497,1.16498,15100000.0
2007-02-19 13:35:00,1.16499,1.1651,1.1649,1.1651,100200000.0
2007-02-19 13:36:00,1.1651,1.16513,1.1651,1.16513,127600000.0
2007-02-19 13:37:00,1.16513,1.16513,1.16501,1.16507,69100001.0
2007-02-19 13:38:00,1.16499,1.16509,1.16499,1.16509,61200001.0
2007-02-19 13:39:00,1.16502,1.16502,1.16468,1.16482,146100002.0
2007-02-19 13:40:00,1.16508,1.1651,1.16505,1.1651,96499999.0
2007-02-19 13:41:00,1.16501,1.1651,1.16496,1.16496,99600000.0
2007-02-19 13:42:00,1.16502,1.16509,1.16493,1.16496,122100003.0
2007-02-19 13:43:00,1.16508,1.16513,1.16503,1.16503,62300000.0
2007-02-19 13:44:00,1.16491,1.16503,1.16479,1.16481,202400004.0
2007-02-19 13:45:00,1.16507,1.16519,1.16507,1.16513,87689999.0
2007-02-19 13:46:00,1.16512,1.16512,1.16508,1.16508,12200000.0
2007-02-19 13:47:00,1.16502,1.16509,1.16484,1.16488,98300000.0
2007-02-19 13:48:00,1.1651,1.1651,1.16505,1.16505,73200002.0
2007-02-19 13:49:00,1.16514,1.16517,1.16513,1.16513,8800000.0
2007-02-19 13:50:00,1.16518,1.16519,1.16509,1.16512,83200002.0
2007-02-19 13:51:00,1.16511,1.16511,1.16493,1.165,113300004.0
2007-02-19 13:52:00,1.16495,1.16506,1.16493,1.16497,112700002.0
2007-02-19 13:53:00,1.16495,1.16496,1.16486,1.16486,73700000.0
2007-02-19 13:54:00,1.16482,1.16499,1.1648,1.16491,85099999.0
2007-02-19 13:55:00,1.16495,1.16508,1.16494,1.16498,185700003.0
2007-02-19 13:56:00,1.16495,1.16503,1.16493,1.16503,109699998.0
2007-02-19 13:57:00,1.16499,1.16511,1.16484,1.16505,85600001.0
2007-02-19 13:58:00,1.16507,1.16509,1.16505,1.16505,12500000.0
2007-02-19 13:59:00,1.16502,1.16506,1.165,1.16506,55899999.0
2007-02-19 14:00:00,1.16498,1.16502,1.16498,1.16502,30300000.0
2007-02-19 14:01:00,1.165,1.165,1.165,1.165,4200000.0
2007-02-19 14:02:00,1.16501,1.1651,1.16498,1.16504,107199998.0
2007-02-19 14:03:00,1.165,1.16505,1.16495,1.16505,57800000.0
2007-02-19 14:04:00,1.16493,1.165,1.16493,1.165,38399999.0
2007-02-19 14:05:00,1.16495,1.16504,1.16483,1.16484,106600000.0
2007-02-19 14:06:00,1.16477,1.16477,1.16473,1.16473,43899999.0
2007-02-19 14:07:00,1.16463,1.16463,1.1646,1.16463,77800002.0
2007-02-19 14:08:00,1.16463,1.16463,1.16459,1.16459,30800000.0
2007-02-19 14:09:00,1.16449,1.16453,1.16449,1.16453,45200002.0
2007-02-19 14:10:00,1.16465,1.16465,1.16453,1.1646,163799999.0
2007-02-19 14:11:00,1.16466,1.16478,1.16466,1.16478,76700000.0
2007-02-19 14:12:00,1.1648,1.16485,1.16477,1.1648,110800002.0
2007-02-19 14:13:00,1.16467,1.1649,1.16463,1.16487,92600001.0
2007-02-19 14:14:00,1.16477,1.16485,1.16475,1.1648,123599998.0
2007-02-19 14:15:00,1.16475,1.16485,1.16475,1.16475,128900001.0
2007-02-19 14:16:00,1.1648,1.1648,1.1648,1.1648,23900000.0
2007-02-19 14:17:00,1.16483,1.16483,1.16476,1.16477,44200000.0
2007-02-19 14:18:00,1.1648,1.16483,1.16473,1.16483,175299997.0
2007-02-19 14:19:00,1.16485,1.16485,1.16473,1.16483,75600000.0
2007-02-19 14:20:00,1.16484,1.16491,1.16475,1.16485,75999998.0
2007-02-19 14:21:00,1.1649,1.16495,1.16485,1.1649,108800000.0
2007-02-19 14:22:00,1.16495,1.165,1.16474,1.16476,30400000.0
2007-02-19 14:23:00,1.16492,1.16495,1.16485,1.16485,124100005.0
2007-02-19 14:24:00,1.16492,1.16502,1.16488,1.16498,95099997.0
2007-02-19 14:25:00,1.16498,1.16507,1.16491,1.16507,120300001.0
2007-02-19 14:26:00,1.16494,1.16501,1.1649,1.1649,69699999.0
2007-02-19 14:27:00,1.16496,1.16502,1.16491,1.16499,57400000.0
2007-02-19 14:28:00,1.16497,1.16505,1.16495,1.16505,70500000.0
2007-02-19 14:29:00,1.16507,1.16507,1.16497,1.165,125300003.0
2007-02-19 14:30:00,1.16504,1.16504,1.16504,1.16504,8000000.0
2007-02-19 14:31:00,1.16508,1.16508,1.16494,1.165,77500001.0
2007-02-19 14:32:00,1.16498,1.165,1.16498,1.165,110000000.0
2007-02-19 14:33:00,1.16498,1.16504,1.16494,1.165,129900001.0
2007-02-19 14:34:00,1.16509,1.1651,1.16501,1.1651,81800001.0
2007-02-19 14:35:00,1.16512,1.16518,1.16505,1.16505,40800000.0
2007-02-19 14:36:00,1.16511,1.16516,1.16505,1.1651,105900001.0
2007-02-19 14:37:00,1.16517,1.16518,1.16504,1.16518,110999999.0
2007-02-19 14:38:00,1.16515,1.16515,1.165,1.16506,170000001.0
2007-02-19 14:39:00,1.16511,1.16531,1.16511,1.16522,93499998.0
2007-02-19 14:40:00,1.16518,1.16518,1.16518,1.16518,9100000.0
2007-02-19 14:41:00,1.16517,1.16523,1.16516,1.16519,120399998.0
2007-02-19 14:42:00,1.16512,1.16517,1.1651,1.1651,39500000.0
2007-02-19 14:43:00,1.16483,1.16516,1.16482,1.16516,145999997.0
2007-02-19 14:44:00,1.16517,1.16517,1.16511,1.16511,38600000.0
2007-02-19 14:45:00,1.16518,1.16518,1.16505,1.16505,23400000.0
2007-02-19 14:46:00,1.16507,1.16515,1.16505,1.16512,180100004.0
2007-02-19 14:47:00,1.1651,1.1651,1.1651,1.1651,21800000.0
2007-02-19 14:48:00,1.1651,1.16515,1.1651,1.16515,42300001.0
2007-02-19 14:49:00,1.16512,1.16512,1.16505,1.16507,169799999.0
2007-02-19 14:50:00,1.16517,1.16521,1.16507,1.16518,53999998.0
2007-02-19 14:51:00,1.1651,1.16521,1.1651,1.16512,69099998.0
2007-02-19 14:52:00,1.16515,1.16515,1.16505,1.16505,97300000.0
2007-02-19 14:53:00,1.16518,1.16533,1.16518,1.16533,54900000.0
2007-02-19 14:54:00,1.1653,1.16539,1.16525,1.16525,79700000.0
2007-02-19 14:55:00,1.16537,1.16537,1.16494,1.16522,222799996.0
2007-02-19 14:56:00,1.1652,1.16525,1.1652,1.1652,106499997.0
2007-02-19 14:57:00,1.16515,1.16523,1.16515,1.1652,69600001.0
2007-02-19 14:58:00,1.165,1.16509,1.16461,1.16479,55800001.0
2007-02-19 14:59:00,1.16523,1.16523,1.16506,1.16511,60300000.0
2007-02-19 15:00:00,1.1651,1.16512,1.1651,1.16512,57299998.0
2007-02-19 15:01:00,1.165,1.16515,1.165,1.1651,25200000.0
2007-02-19 15:02:00,1.1651,1.1651,1.1651,1.1651,38600002.0
2007-02-19 15:03:00,1.16505,1.16515,1.16505,1.16508,53600000.0
2007-02-19 15:04:00,1.16506,1.16517,1.16506,1.16517,66400002.0
2007-02-19 15:05:00,1.16523,1.16523,1.16514,1.16517,130600001.0
2007-02-19 15:06:00,1.16517,1.16518,1.1651,1.16517,106999998.0
2007-02-19 15:07:00,1.16524,1.16524,1.16521,1.16521,21500000.0
2007-02-19 15:08:00,1.16524,1.1654,1.16524,1.16533,127799999.0
2007-02-19 15:09:00,1.16551,1.16554,1.16551,1.16554,27300000.0
2007-02-19 15:10:00,1.16568,1.16568,1.16563,1.16567,43500000.0
2007-02-19 15:11:00,1.16564,1.16566,1.16556,1.16559,150400000.0
2007-02-19 15:12:00,1.16547,1.16547,1.16522,1.16529,95799999.0
2007-02-19 15:13:00,1.1652,1.16531,1.16514,1.16525,174799998.0
2007-02-19 15:14:00,1.1652,1.1654,1.1652,1.16533,178099998.0
2007-02-19 15:15:00,1.16545,1.16559,1.16544,1.1655,115600001.0
2007-02-19 15:16:00,1.16551,1.1656,1.16551,1.16556,81500000.0
2007-02-19 15:17:00,1.16533,1.16542,1.16514,1.1654,101199999.0
2007-02-19 15:18:00,1.1656,1.16562,1.16557,1.16557,37400000.0
2007-02-19 15:19:00,1.16553,1.16562,1.16553,1.16555,76599999.0
2007-02-19 15:20:00,1.16555,1.16562,1.16554,1.16559,110500002.0
2007-02-19 15:21:00,1.16545,1.16552,1.16542,1.1655,79500001.0
2007-02-19 15:22:00,1.1655,1.16555,1.16545,1.1655,74299998.0
2007-02-19 15:23:00,1.16542,1.16546,1.16541,1.16542,16500000.0
2007-02-19 15:24:00,1.1655,1.16555,1.1655,1.16555,49300002.0
2007-02-19 15:25:00,1.16548,1.16548,1.16543,1.16543,78900001.0
2007-02-19 15:26:00,1.16543,1.16543,1.16535,1.16543,80499998.0
2007-02-19 15:27:00,1.16545,1.16545,1.16531,1.1654,21600000.0
2007-02-19 15:28:00,1.16537,1.16549,1.16537,1.16547,44100000.0
2007-02-19 15:29:00,1.16555,1.16555,1.16545,1.16545,46800001.0
2007-02-19 15:30:00,1.16557,1.16573,1.16557,1.16557,74400001.0
2007-02-19 15:31:00,1.16558,1.16558,1.16539,1.16547,70299998.0
2007-02-19 15:32:00,1.16539,1.16539,1.16499,1.16499,101600000.0
2007-02-19 15:33:00,1.16493,1.16493,1.16483,1.16483,100300000.0
2007-02-19 15:34:00,1.16475,1.16475,1.16441,1.16446,18100000.0
2007-02-19 15:35:00,1.16443,1.16447,1.16433,1.16447,132300000.0
2007-02-19 15:36:00,1.16444,1.16463,1.16444,1.16457,157399998.0
2007-02-19 15:37:00,1.1646,1.16465,1.16458,1.16459,148699997.0
2007-02-19 15:38:00,1.1646,1.16473,1.16424,1.16439,86000001.0
2007-02-19 15:39:00,1.1646,1.16465,1.16455,1.16465,162600003.0
2007-02-19 15:40:00,1.1647,1.16484,1.1647,1.1648,63700001.0
2007-02-19 15:41:00,1.16473,1.16485,1.16473,1.1648,73199999.0
2007-02-19 15:42:00,1.16475,1.1648,1.16473,1.16475,98399997.0
2007-02-19 15:43:00,1.16481,1.16481,1.16465,1.16465,122400001.0
2007-02-19 15:44:00,1.16468,1.16468,1.16456,1.16465,126000002.0
2007-02-19 15:45:00,1.16472,1.16481,1.16461,1.16464,157200004.0
2007-02-19 15:46:00,1.16456,1.16469,1.16454,1.16457,85500000.0
2007-02-19 15:47:00,1.16455,1.1646,1.16448,1.16448,7600000.0
2007-02-19 15:48:00,1.1644,1.16445,1.16433,1.16435,49099999.0
2007-02-19 15:49:00,1.16442,1.16446,1.16436,1.16443,146000001.0
2007-02-19 15:50:00,1.16446,1.16453,1.16443,1.16445,114000001.0
2007-02-19 15:51:00,1.16408,1.16432,1.16406,1.16422,101800000.0
2007-02-19 15:52:00,1.1644,1.16441,1.16426,1.16428,101900000.0
2007-02-19 15:53:00,1.16428,1.16428,1.16401,1.16401,25499999.0
2007-02-19 15:54:00,1.1639,1.16393,1.16378,1.16378,28400001.0
2007-02-19 15:55:00,1.16371,1.16373,1.16307,1.16307,98300002.0
2007-02-19 15:56:00,1.1631,1.16323,1.1631,1.16323,108200001.0
2007-02-19 15:57:00,1.16325,1.16337,1.16324,1.16336,128099999.0
2007-02-19 15:58:00,1.16342,1.16343,1.16332,1.16338,88999999.0
2007-02-19 15:59:00,1.1634,1.16342,1.16331,1.1634,124299998.0
2007-02-19 16:00:00,1.16347,1.1636,1.16347,1.1636,118400000.0
2007-02-19 16:01:00,1.16356,1.16356,1.16345,1.1635,59600000.0
2007-02-19 16:02:00,1.16353,1.16367,1.16353,1.16357,51100001.0
2007-02-19 16:03:00,1.16357,1.16358,1.16349,1.16353,157400001.0
2007-02-19 16:04:00,1.16357,1.16364,1.16344,1.16346,147500002.0
2007-02-19 16:05:00,1.16328,1.16344,1.16303,1.16344,174200003.0
2007-02-19 16:06:00,1.16352,1.16355,1.16347,1.1635,127900001.0
2007-02-19 16:07:00,1.16353,1.16353,1.16342,1.16343,70200000.0
2007-02-19 16:08:00,1.16332,1.16349,1.16332,1.16349,165200002.0
2007-02-19 16:09:00,1.16344,1.16352,1.16343,1.1635,123600002.0
2007-02-19 16:10:00,1.16353,1.16353,1.16344,1.16347,107400002.0
2007-02-19 16:11:00,1.1635,1.16362,1.16347,1.16347,105700005.0
2007-02-19 16:12:00,1.16348,1.16365,1.16348,1.16365,107299998.0
2007-02-19 16:13:00,1.16365,1.16365,1.16352,1.16358,80500000.0
2007-02-19 16:14:00,1.16354,1.16362,1.16349,1.16349,16200000.0
2007-02-19 16:15:00,1.16352,1.1636,1.16352,1.16359,32700000.0
2007-02-19 16:16:00,1.16361,1.16361,1.16354,1.16354,54799999.0
2007-02-19 16:17:00,1.1635,1.1635,1.16345,1.16345,33100001.0
2007-02-19 16:18:00,1.16315,1.16363,1.16303,1.16349,190300005.0
2007-02-19 16:19:00,1.1635,1.1635,1.16348,1.1635,37600000.0
2007-02-19 16:20:00,1.16345,1.16355,1.16345,1.16355,93499999.0
2007-02-19 16:21:00,1.16348,1.1635,1.1634,1.16341,154299999.0
2007-02-19 16:22:00,1.16333,1.16333,1.16323,1.16333,108600001.0
2007-02-19 16:23:00,1.16338,1.16338,1.16322,1.16325,61800001.0
2007-02-19 16:24:00,1.16327,1.16337,1.16327,1.16327,88400001.0
2007-02-19 16:25:00,1.16328,1.1633,1.163,1.16325,148000002.0
2007-02-19 16:26:00,1.16329,1.1633,1.16288,1.16316,153800000.0
2007-02-19 16:27:00,1.16332,1.16341,1.16331,1.16337,50300001.0
2007-02-19 16:28:00,1.1633,1.16341,1.16326,1.16326,93600000.0
2007-02-19 16:29:00,1.16327,1.16334,1.16325,1.16328,98300000.0
2007-02-19 16:30:00,1.1629,1.16329,1.16281,1.16304,143999999.0
2007-02-19 16:31:00,1.16328,1.16341,1.16325,1.16333,158500002.0
2007-02-19 16:32:00,1.16332,1.16342,1.16328,1.1633,119400002.0
2007-02-19 16:33:00,1.16325,1.16333,1.16325,1.16325,48200000.0
2007-02-19 16:34:00,1.16322,1.16337,1.16319,1.16319,179199999.0
2007-02-19 16:35:00,1.16328,1.1633,1.16325,1.1633,81300002.0
2007-02-19 16:36:00,1.16325,1.1633,1.16325,1.1633,50399999.0
2007-02-19 16:37:00,1.16337,1.1634,1.16325,1.1634,49800001.0
2007-02-19 16:38:00,1.16347,1.16355,1.16342,1.16342,150300001.0
2007-02-19 16:39:00,1.16347,1.16352,1.16338,1.16342,70800002.0
2007-02-19 16:40:00,1.16348,1.1636,1.16339,1.16353,98599999.0
2007-02-19 16:41:00,1.16345,1.16355,1.16342,1.16354,99599999.0
2007-02-19 16:42:00,1.16358,1.16358,1.16348,1.16348,55000000.0
2007-02-19 16:43:00,1.16345,1.16355,1.16345,1.1635,84100000.0
2007-02-19 16:44:00,1.16356,1.1636,1.16345,1.16345,37000000.0
2007-02-19 16:45:00,1.16347,1.16355,1.16347,1.16355,27900000.0
2007-02-19 16:46:00,1.16353,1.16361,1.16351,1.16355,117800002.0
2007-02-19 16:47:00,1.1636,1.1636,1.16358,1.1636,16800000.0
2007-02-19 16:48:00,1.16354,1.16359,1.16351,1.16359,106000001.0
2007-02-19 16:49:00,1.16357,1.16365,1.16355,1.16365,157500001.0
2007-02-19 16:50:00,1.1637,1.16382,1.16368,1.1637,114000001.0
2007-02-19 16:51:00,1.1637,1.1637,1.16357,1.16357,95100000.0
2007-02-19 16:52:00,1.16365,1.16373,1.16365,1.16373,7200000.0
2007-02-19 16:53:00,1.1637,1.16372,1.16363,1.16363,51900000.0
2007-02-19 16:54:00,1.16366,1.16367,1.16363,1.16367,62700002.0
2007-02-19 16:55:00,1.1637,1.1637,1.1637,1.1637,12700000.0
2007-02-19 16:56:00,1.16373,1.16373,1.16367,1.16367,16100000.0
2007-02-19 16:57:00,1.16377,1.16377,1.16377,1.16377,800000.0
2007-02-19 16:58:00,1.16381,1.16389,1.16381,1.16389,23100000.0
2007-02-19 16:59:00,1.16388,1.164,1.16388,1.16398,79900001.0
2007-02-19 17:00:00,1.16405,1.16417,1.16405,1.1641,96800000.0
2007-02-19 17:01:00,1.16405,1.16407,1.16405,1.16407,61300001.0
2007-02-19 17:02:00,1.1641,1.1641,1.164,1.164,154399999.0
2007-02-19 17:03:00,1.16404,1.16411,1.16402,1.16404,91200000.0
2007-02-19 17:04:00,1.16396,1.16408,1.16396,1.16403,44000000.0
2007-02-19 17:05:00,1.16378,1.16416,1.16366,1.16416,21400000.0
2007-02-19 17:06:00,1.16404,1.16404,1.16395,1.16403,114699998.0
2007-02-19 17:07:00,1.16405,1.16405,1.16397,1.16397,3200000.0
2007-02-19 17:08:00,1.164,1.16405,1.164,1.16403,97500000.0
2007-02-19 17:09:00,1.16401,1.16401,1.16385,1.16395,52800001.0
2007-02-19 17:10:00,1.16399,1.16412,1.16396,1.16412,153000002.0
2007-02-19 17:11:00,1.16403,1.16403,1.16403,1.16403,34299999.0
2007-02-19 17:12:00,1.16405,1.16422,1.16405,1.16422,74300000.0
2007-02-19 17:13:00,1.16425,1.16433,1.16412,1.16412,40600000.0
2007-02-19 17:14:00,1.16412,1.16424,1.16412,1.16424,133099999.0
2007-02-19 17:15:00,1.16415,1.16415,1.16407,1.16407,76100001.0
2007-02-19 17:16:00,1.1641,1.1641,1.16405,1.16405,89900003.0
2007-02-19 17:17:00,1.16403,1.16405,1.16398,1.16402,125300001.0
2007-02-19 17:18:00,1.1641,1.1641,1.16405,1.16405,35700002.0
2007-02-19 17:19:00,1.16415,1.16415,1.16408,1.16408,57200000.0
2007-02-19 17:20:00,1.16405,1.16416,1.16405,1.16416,103999999.0
2007-02-19 17:21:00,1.16419,1.16427,1.16417,1.16426,135800002.0
2007-02-19 17:22:00,1.16425,1.1643,1.16415,1.16415,115000000.0
2007-02-19 17:23:00,1.16422,1.16422,1.16406,1.1641,22900000.0
2007-02-19 17:24:00,1.1641,1.16421,1.1641,1.1641,55499999.0
2007-02-19 17:25:00,1.16417,1.16418,1.16417,1.16418,37200001.0
2007-02-19 17:26:00,1.16418,1.16436,1.16413,1.16428,85200000.0
2007-02-19 17:27:00,1.16429,1.16429,1.16429,1.16429,24000000.0
2007-02-19 17:28:00,1.16417,1.16417,1.16407,1.16413,101900001.0
2007-02-19 17:29:00,1.1642,1.1642,1.1642,1.1642,46299999.0
2007-02-19 17:30:00,1.1642,1.16427,1.16418,1.1642,95499998.0
2007-02-19 17:31:00,1.16419,1.16429,1.16419,1.16422,116799999.0
2007-02-19 17:32:00,1.16422,1.16431,1.16422,1.16424,64400000.0
2007-02-19 17:33:00,1.16427,1.16428,1.16427,1.16428,43200002.0
2007-02-19 17:34:00,1.16442,1.16452,1.16441,1.16452,62199999.0
2007-02-19 17:35:00,1.16441,1.16456,1.16441,1.16449,137700000.0
2007-02-19 17:36:00,1.16455,1.16466,1.1645,1.16459,124300000.0
2007-02-19 17:37:00,1.16453,1.16457,1.16441,1.16456,72800000.0
2007-02-19 17:38:00,1.16453,1.16457,1.1645,1.1645,48499999.0
2007-02-19 17:39:00,1.16455,1.16458,1.16453,1.16455,67099999.0
2007-02-19 17:40:00,1.16464,1.16466,1.16456,1.16456,92000001.0
2007-02-19 17:41:00,1.16457,1.16457,1.1645,1.16455,104999999.0
2007-02-19 17:42:00,1.1645,1.16455,1.1645,1.16455,77599998.0
2007-02-19 17:43:00,1.16442,1.1645,1.16441,1.1645,75799999.0
2007-02-19 17:44:00,1.16447,1.16463,1.16443,1.16463,102000000.0
2007-02-19 17:45:00,1.16459,1.16466,1.16453,1.16461,102500001.0
2007-02-19 17:46:00,1.16459,1.16465,1.16452,1.16454,191300002.0
2007-02-19 17:47:00,1.16445,1.16445,1.16436,1.16441,52900000.0
2007-02-19 17:48:00,1.16438,1.16443,1.16436,1.16439,109099999.0
2007-02-19 17:49:00,1.1643,1.16444,1.16418,1.16444,61500000.0
2007-02-19 17:50:00,1.16444,1.16444,1.16437,1.16437,36700000.0
2007-02-19 17:51:00,1.16434,1.16434,1.16414,1.16414,107099999.0
2007-02-19 17:52:00,1.16408,1.16417,1.16405,1.16415,176300002.0
2007-02-19 17:53:00,1.16412,1.16424,1.16412,1.16413,112700000.0
2007-02-19 17:54:00,1.16415,1.16423,1.16412,1.16423,57299999.0
2007-02-19 17:55:00,1.16421,1.16425,1.16414,1.16425,68800001.0
2007-02-19 17:56:00,1.16422,1.16427,1.16418,1.16427,57400001.0
2007-02-19 17:57:00,1.16428,1.16434,1.16425,1.1643,141900001.0
2007-02-19 17:58:00,1.16427,1.16429,1.16402,1.16404,143800000.0
2007-02-19 17:59:00,1.1638,1.1638,1.16354,1.16359,115700001.0
2007-02-19 18:00:00,1.16352,1.16353,1.16352,1.16353,11200000.0
2007-02-19 18:01:00,1.16343,1.16361,1.16343,1.16361,600090002.0
2007-02-19 18:02:00,1.16349,1.16358,1.16345,1.16348,807699999.0
2007-02-19 18:03:00,1.16347,1.16355,1.16341,1.16347,773800004.0
2007-02-19 18:04:00,1.16352,1.16363,1.16345,1.16345,596400003.0
2007-02-19 18:05:00,1.16323,1.16362,1.16319,1.16325,984000004.0
2007-02-19 18:06:00,1.16349,1.1635,1.16335,1.16345,653699995.0
2007-02-19 18:07:00,1.16344,1.16351,1.16337,1.16341,1034590001.0
2007-02-19 18:08:00,1.16338,1.16346,1.16328,1.16331,1026599996.0
2007-02-19 18:09:00,1.16326,1.1634,1.16326,1.16328,515900006.0
2007-02-19 18:10:00,1.16333,1.16339,1.16322,1.16327,783100003.0
2007-02-19 18:11:00,1.16312,1.16345,1.16295,1.16321,615599997.0
2007-02-19 18:12:00,1.16337,1.16343,1.16332,1.16332,55200000.0
2007-02-19 18:13:00,1.16343,1.16362,1.16343,1.16362,455400001.0
2007-02-19 18:14:00,1.16362,1.16366,1.16352,1.1636,372900002.0
2007-02-19 18:15:00,1.16355,1.16376,1.16355,1.1636,929699998.0
2007-02-19 18:16:00,1.1636,1.1637,1.16358,1.1637,444599998.0
2007-02-19 18:17:00,1.16367,1.16383,1.1636,1.16369,999199993.0
2007-02-19 18:18:00,1.16364,1.16367,1.16354,1.16354,469500005.0
2007-02-19 18:19:00,1.16358,1.16358,1.16339,1.16339,184700002.0
2007-02-19 18:20:00,1.16344,1.16351,1.16332,1.16335,575899998.0
2007-02-19 18:21:00,1.1634,1.16343,1.16335,1.16335,140300002.0
2007-02-19 18:22:00,1.1634,1.16348,1.1634,1.16345,206899999.0
2007-02-19 18:23:00,1.16339,1.16339,1.16324,1.1633,398600001.0
2007-02-19 18:24:00,1.1633,1.1634,1.16327,1.16332,510699999.0
2007-02-19 18:25:00,1.1633,1.16336,1.16319,1.16335,582499998.0
2007-02-19 18:26:00,1.16334,1.16343,1.16325,1.16332,796899998.0
2007-02-19 18:27:00,1.1634,1.1634,1.16335,1.16337,632299996.0
2007-02-19 18:28:00,1.16337,1.16345,1.16335,1.1634,472700004.0
2007-02-19 18:29:00,1.16344,1.16373,1.16344,1.1636,243400000.0
2007-02-19 18:30:00,1.16358,1.1636,1.16337,1.1635,961000006.0
2007-02-19 18:31:00,1.16348,1.16351,1.16337,1.16337,538400000.0
2007-02-19 18:32:00,1.1634,1.16357,1.16336,1.16345,361400003.0
2007-02-19 18:33:00,1.16344,1.16355,1.16338,1.16344,538499996.0
2007-02-19 18:34:00,1.16345,1.16364,1.16345,1.16364,423700000.0
2007-02-19 18:35:00,1.16365,1.16365,1.16355,1.1636,433000002.0
2007-02-19 18:36:00,1.16356,1.16356,1.16333,1.16333,456400004.0
2007-02-19 18:37:00,1.16332,1.1634,1.16332,1.16333,81200001.0
2007-02-19 18:38:00,1.16341,1.16353,1.16337,1.16353,173700000.0
2007-02-19 18:39:00,1.16359,1.16359,1.1635,1.16355,253499996.0
2007-02-19 18:40:00,1.16357,1.16373,1.16356,1.16369,711999992.0
2007-02-19 18:41:00,1.16373,1.16388,1.16363,1.16363,282200001.0
2007-02-19 18:42:00,1.16359,1.16374,1.16356,1.16359,379299998.0
2007-02-19 18:43:00,1.16345,1.16355,1.16345,1.1635,461899999.0
2007-02-19 18:44:00,1.16327,1.16368,1.16321,1.16364,219600001.0
2007-02-19 18:45:00,1.16355,1.16355,1.16345,1.16348,368300003.0
2007-02-19 18:46:00,1.16348,1.16355,1.16345,1.1635,318100003.0
2007-02-19 18:47:00,1.16323,1.16337,1.16319,1.1633,147900000.0
2007-02-19 18:48:00,1.1635,1.16355,1.1635,1.16355,110199999.0
2007-02-19 18:49:00,1.16355,1.16366,1.16325,1.16327,61599999.0
2007-02-19 18:50:00,1.1635,1.16353,1.16345,1.16352,116899999.0
2007-02-19 18:51:00,1.16345,1.16353,1.16345,1.16349,158000000.0
2007-02-19 18:52:00,1.16349,1.16349,1.16339,1.16345,161200001.0
2007-02-19 18:53:00,1.16339,1.16341,1.16326,1.16334,449190001.0
2007-02-19 18:54:00,1.16338,1.16352,1.16338,1.16352,168800000.0
2007-02-19 18:55:00,1.16355,1.1636,1.16352,1.16357,539200006.0
2007-02-19 18:56:00,1.1632,1.16348,1.16307,1.16335,169899999.0
2007-02-19 18:57:00,1.1636,1.16365,1.1636,1.16363,384099999.0
2007-02-19 18:58:00,1.1637,1.16371,1.1636,1.1636,143199999.0
2007-02-19 18:59:00,1.16353,1.16365,1.16349,1.16349,535000003.0
2007-02-19 19:00:00,1.16389,1.16389,1.16362,1.16373,259900000.0
2007-02-19 19:01:00,1.16362,1.16366,1.16351,1.16351,138200003.0
2007-02-19 19:02:00,1.16355,1.16358,1.16349,1.16351,206899999.0
2007-02-19 19:03:00,1.16348,1.16349,1.16318,1.16318,368100001.0
2007-02-19 19:04:00,1.16322,1.16337,1.16316,1.16332,276800000.0
2007-02-19 19:05:00,1.16317,1.16343,1.16313,1.16335,269800003.0
2007-02-19 19:06:00,1.16343,1.16351,1.16338,1.16345,378799998.0
2007-02-19 19:07:00,1.16348,1.16348,1.16339,1.16347,106399999.0
2007-02-19 19:08:00,1.16343,1.16345,1.16335,1.16343,582500001.0
2007-02-19 19:09:00,1.16342,1.16342,1.1632,1.16328,676400009.0
2007-02-19 19:10:00,1.16334,1.16334,1.16325,1.16325,38300000.0
2007-02-19 19:11:00,1.16325,1.16333,1.16321,1.16331,369699998.0
2007-02-19 19:12:00,1.16332,1.16339,1.16331,1.16334,151700002.0
2007-02-19 19:13:00,1.16335,1.1634,1.1633,1.16331,170900002.0
2007-02-19 19:14:00,1.16327,1.16343,1.16322,1.16343,267799999.0
2007-02-19 19:15:00,1.16345,1.1635,1.16343,1.16347,307500001.0
2007-02-19 19:16:00,1.16355,1.16356,1.1635,1.1635,247600000.0
2007-02-19 19:17:00,1.1635,1.16354,1.16342,1.16351,237000003.0
2007-02-19 19:18:00,1.16359,1.16382,1.16359,1.16377,439900005.0
2007-02-19 19:19:00,1.16362,1.16372,1.16362,1.16365,171699998.0
2007-02-19 19:20:00,1.1636,1.1636,1.16355,1.16355,219400002.0
2007-02-19 19:21:00,1.16362,1.16372,1.1636,1.1636,122899998.0
2007-02-19 19:22:00,1.16358,1.16358,1.16347,1.16347,181699998.0
2007-02-19 19:23:00,1.16344,1.16348,1.16344,1.16348,11300000.0
2007-02-19 19:24:00,1.1635,1.1635,1.16345,1.1635,110300001.0
2007-02-19 19:25:00,1.1635,1.1635,1.16346,1.16346,109600001.0
2007-02-19 19:26:00,1.16334,1.16334,1.16325,1.16333,133700001.0
2007-02-19 19:27:00,1.16344,1.16346,1.16334,1.16343,409500001.0
2007-02-19 19:28:00,1.16322,1.16339,1.16303,1.16303,171100000.0
2007-02-19 19:29:00,1.16348,1.16348,1.16335,1.16338,34600000.0
2007-02-19 19:30:00,1.1634,1.1634,1.16325,1.1633,229800000.0
2007-02-19 19:31:00,1.16332,1.16332,1.16326,1.16326,82300002.0
2007-02-19 19:32:00,1.16306,1.16329,1.163,1.16306,138400002.0
2007-02-19 19:33:00,1.16294,1.16322,1.16286,1.16297,317599999.0
2007-02-19 19:34:00,1.16327,1.16342,1.16327,1.1634,97000002.0
2007-02-19 19:35:00,1.16337,1.16338,1.16329,1.16338,135799995.0
2007-02-19 19:36:00,1.1634,1.16348,1.16332,1.16332,177400004.0
2007-02-19 19:37:00,1.16345,1.16345,1.1633,1.1634,434400003.0
2007-02-19 19:38:00,1.16335,1.1634,1.16322,1.16322,163499998.0
2007-02-19 19:39:00,1.16293,1.16316,1.16281,1.16303,486200001.0
2007-02-19 19:40:00,1.16298,1.1633,1.16297,1.16325,259200000.0
2007-02-19 19:41:00,1.16312,1.16336,1.16311,1.16336,243799998.0
2007-02-19 19:42:00,1.16325,1.16332,1.16322,1.16328,204100002.0
2007-02-19 19:43:00,1.16333,1.16333,1.16325,1.16325,94400000.0
2007-02-19 19:44:00,1.16299,1.16318,1.16297,1.16318,43700001.0
2007-02-19 19:45:00,1.1633,1.1635,1.1633,1.16345,103700002.0
2007-02-19 19:46:00,1.16352,1.16358,1.16351,1.16358,78899999.0
2007-02-19 19:47:00,1.16357,1.16361,1.16334,1.16355,122000002.0
2007-02-19 19:48:00,1.16363,1.1638,1.16363,1.16373,136100003.0
2007-02-19 19:49:00,1.16381,1.1639,1.16381,1.16381,188200000.0
2007-02-19 19:50:00,1.16384,1.16388,1.16381,1.16383,81299999.0
2007-02-19 19:51:00,1.16387,1.1639,1.16387,1.1639,13800000.0
2007-02-19 19:52:00,1.16392,1.16394,1.1639,1.1639,4800000.0
2007-02-19 19:53:00,1.16369,1.16392,1.16358,1.1638,209099996.0
2007-02-19 19:54:00,1.16396,1.16398,1.16396,1.16398,4900000.0
2007-02-19 19:55:00,1.16406,1.16406,1.16382,1.16382,116099999.0
2007-02-19 19:56:00,1.16378,1.16388,1.16363,1.16375,174200000.0
2007-02-19 19:57:00,1.16383,1.164,1.16373,1.16384,240800001.0
2007-02-19 19:58:00,1.16395,1.164,1.16393,1.16399,159899999.0
2007-02-19 19:59:00,1.16405,1.16419,1.16405,1.16417,149399998.0
2007-02-19 20:00:00,1.16416,1.16425,1.16416,1.16419,63200000.0
2007-02-19 20:01:00,1.16402,1.16423,1.16388,1.16423,118200000.0
2007-02-19 20:02:00,1.1641,1.16414,1.16391,1.16394,106899998.0
2007-02-19 20:03:00,1.16387,1.16388,1.16375,1.16377,487600000.0
2007-02-19 20:04:00,1.16368,1.16375,1.16358,1.16375,140999998.0
2007-02-19 20:05:00,1.16389,1.16394,1.16357,1.16379,84400001.0
2007-02-19 20:06:00,1.1638,1.16383,1.1638,1.1638,97600002.0
2007-02-19 20:07:00,1.16372,1.16386,1.16357,1.16357,263100002.0
2007-02-19 20:08:00,1.16379,1.16384,1.16377,1.16377,236000001.0
2007-02-19 20:09:00,1.1636,1.1638,1.1635,1.16355,242900001.0
2007-02-19 20:10:00,1.1634,1.16373,1.16334,1.16373,123100001.0
2007-02-19 20:11:00,1.16371,1.16376,1.16364,1.1637,245300000.0
2007-02-19 20:12:00,1.16374,1.16377,1.16353,1.16359,623699994.0
2007-02-19 20:13:00,1.16372,1.16372,1.16368,1.1637,260200002.0
2007-02-19 20:14:00,1.16353,1.16367,1.16347,1.16367,89799999.0
2007-02-19 20:15:00,1.16375,1.16375,1.16337,1.16342,382500003.0
2007-02-19 20:16:00,1.16367,1.1637,1.16351,1.16351,510700002.0
2007-02-19 20:17:00,1.16322,1.16359,1.16309,1.1632,267400003.0
2007-02-19 20:18:00,1.16355,1.16355,1.16339,1.16339,140799998.0
2007-02-19 20:19:00,1.16333,1.16341,1.1633,1.16341,112500003.0
2007-02-19 20:20:00,1.16341,1.16347,1.16335,1.16335,376100007.0
2007-02-19 20:21:00,1.1634,1.16375,1.1634,1.16358,343900002.0
2007-02-19 20:22:00,1.16346,1.16361,1.16325,1.16347,544000006.0
2007-02-19 20:23:00,1.16344,1.16359,1.16341,1.16357,433100000.0
2007-02-19 20:24:00,1.1636,1.1636,1.16348,1.16353,236699997.0
2007-02-19 20:25:00,1.16357,1.16357,1.16345,1.16345,165000000.0
2007-02-19 20:26:00,1.16345,1.16345,1.16342,1.16342,221299999.0
2007-02-19 20:27:00,1.16323,1.16358,1.16313,1.16351,223799998.0
2007-02-19 20:28:00,1.16353,1.16353,1.16308,1.16321,780099998.0
2007-02-19 20:29:00,1.16318,1.16352,1.1631,1.16352,505999999.0
2007-02-19 20:30:00,1.16343,1.1635,1.16343,1.1635,268900004.0
2007-02-19 20:31:00,1.16355,1.16355,1.16345,1.16345,536499996.0
2007-02-19 20:32:00,1.1632,1.16355,1.1632,1.16355,204599999.0
2007-02-19 20:33:00,1.1635,1.1635,1.16327,1.16329,209800001.0
2007-02-19 20:34:00,1.16335,1.16355,1.16325,1.1635,72399999.0
2007-02-19 20:35:00,1.16362,1.16362,1.16341,1.1635,177999999.0
2007-02-19 20:36:00,1.16341,1.16343,1.16293,1.16304,428300003.0
2007-02-19 20:37:00,1.16309,1.16348,1.16309,1.16332,278600001.0
2007-02-19 20:38:00,1.16347,1.16357,1.16345,1.16357,295199999.0
2007-02-19 20:39:00,1.16339,1.16353,1.16318,1.1633,628899996.0
2007-02-19 20:40:00,1.16332,1.16354,1.16332,1.16339,229700002.0
2007-02-19 20:41:00,1.16333,1.16351,1.16329,1.16343,487500004.0
2007-02-19 20:42:00,1.1634,1.16359,1.1632,1.16341,403700005.0
2007-02-19 20:43:00,1.16357,1.16362,1.16352,1.16358,217590003.0
2007-02-19 20:44:00,1.16348,1.1635,1.16335,1.16347,127600000.0
2007-02-19 20:45:00,1.16347,1.16358,1.16342,1.16352,203100001.0
2007-02-19 20:46:00,1.16356,1.16372,1.16356,1.16366,244300001.0
2007-02-19 20:47:00,1.16367,1.16373,1.16364,1.16371,139590001.0
2007-02-19 20:48:00,1.1638,1.16384,1.16344,1.16378,87500000.0
2007-02-19 20:49:00,1.16381,1.16383,1.16348,1.16375,412399998.0
2007-02-19 20:50:00,1.16371,1.16375,1.16368,1.16374,145899999.0
2007-02-19 20:51:00,1.16374,1.16374,1.1636,1.16371,126899998.0
2007-02-19 20:52:00,1.16377,1.16382,1.16377,1.16377,75200002.0
2007-02-19 20:53:00,1.16375,1.16387,1.16334,1.16344,277500002.0
2007-02-19 20:54:00,1.1637,1.16375,1.1636,1.16365,375099995.0
2007-02-19 20:55:00,1.16372,1.16379,1.1637,1.16371,291900002.0
2007-02-19 20:56:00,1.16371,1.1638,1.16365,1.1638,544000000.0
2007-02-19 20:57:00,1.16377,1.16381,1.16372,1.16375,358799999.0
2007-02-19 20:58:00,1.16375,1.16383,1.16372,1.16372,237899999.0
2007-02-19 20:59:00,1.16367,1.16377,1.16367,1.16375,247899994.0
2007-02-19 21:00:00,1.16375,1.16378,1.16365,1.1637,1084200001.0
2007-02-19 21:01:00,1.1637,1.16375,1.16365,1.1637,541100003.0
2007-02-19 21:02:00,1.16348,1.16359,1.16343,1.16345,170700002.0
2007-02-19 21:03:00,1.16355,1.16372,1.16355,1.16357,604500001.0
2007-02-19 21:04:00,1.16365,1.16388,1.1634,1.16388,627500001.0
2007-02-19 21:05:00,1.16391,1.16394,1.16376,1.16387,726199999.0
2007-02-19 21:06:00,1.16355,1.16385,1.16349,1.1637,143399998.0
2007-02-19 21:07:00,1.16377,1.16395,1.16377,1.16389,579600000.0
2007-02-19 21:08:00,1.16347,1.16387,1.16347,1.16377,131000001.0
2007-02-19 21:09:00,1.16372,1.16382,1.16366,1.16366,85200002.0
2007-02-19 21:10:00,1.16385,1.16385,1.16375,1.1638,540400001.0
2007-02-19 21:11:00,1.16388,1.16388,1.16349,1.16372,378400003.0
2007-02-19 21:12:00,1.1638,1.1639,1.16378,1.16387,330400001.0
2007-02-19 21:13:00,1.16393,1.16401,1.16385,1.16385,548700003.0
2007-02-19 21:14:00,1.16392,1.16399,1.16389,1.16396,231499999.0
2007-02-19 21:15:00,1.1639,1.16395,1.16338,1.16338,127900002.0
2007-02-19 21:16:00,1.16329,1.16385,1.16329,1.16384,236999998.0
2007-02-19 21:17:00,1.1639,1.16393,1.1636,1.16376,63199998.0
2007-02-19 21:18:00,1.164,1.16405,1.16395,1.164,55000001.0
2007-02-19 21:19:00,1.16394,1.16404,1.16394,1.16397,182099999.0
2007-02-19 21:20:00,1.16395,1.16395,1.16395,1.16395,18300000.0
2007-02-19 21:21:00,1.16373,1.16398,1.16366,1.16398,75000000.0
2007-02-19 21:22:00,1.16392,1.16392,1.16367,1.1639,119800003.0
2007-02-19 21:23:00,1.16397,1.16398,1.16387,1.16398,47200000.0
2007-02-19 21:24:00,1.16388,1.16388,1.16381,1.16381,15400000.0
2007-02-19 21:25:00,1.16389,1.16393,1.16382,1.16382,109200000.0
2007-02-19 21:26:00,1.16391,1.16405,1.16391,1.16401,92200000.0
2007-02-19 21:27:00,1.16393,1.16405,1.16382,1.16392,202599996.0
2007-02-19 21:28:00,1.16402,1.16415,1.16402,1.16408,292200002.0
2007-02-19 21:29:00,1.16387,1.16413,1.1636,1.1636,121800001.0
2007-02-19 21:30:00,1.16372,1.164,1.16372,1.164,54900000.0
2007-02-19 21:31:00,1.16397,1.16397,1.16372,1.16377,105000001.0
2007-02-19 21:32:00,1.16375,1.16398,1.16375,1.1639,146700000.0
2007-02-19 21:33:00,1.16408,1.16408,1.16352,1.16355,183800003.0
2007-02-19 21:34:00,1.16362,1.16367,1.16362,1.16362,97900002.0
2007-02-19 21:35:00,1.16356,1.16386,1.16356,1.16386,87399999.0
2007-02-19 21:36:00,1.16363,1.16375,1.16355,1.16375,38699999.0
2007-02-19 21:37:00,1.16391,1.16391,1.16358,1.16359,28400000.0
2007-02-19 21:38:00,1.16367,1.16379,1.16352,1.16358,129100000.0
2007-02-19 21:39:00,1.16361,1.16381,1.16345,1.1637,410199998.0
2007-02-19 21:40:00,1.16388,1.16388,1.16378,1.1638,263500000.0
2007-02-19 21:41:00,1.16385,1.16385,1.16377,1.16377,66499998.0
2007-02-19 21:42:00,1.16355,1.16388,1.16355,1.16372,87300000.0
2007-02-19 21:43:00,1.16374,1.16374,1.16367,1.16367,160500003.0
2007-02-19 21:44:00,1.16353,1.16378,1.16352,1.16372,52000000.0
2007-02-19 21:45:00,1.16374,1.16374,1.1637,1.1637,152999998.0
2007-02-19 21:46:00,1.16363,1.16372,1.16352,1.16362,192600003.0
2007-02-19 21:47:00,1.16356,1.16374,1.16356,1.16367,95500000.0
2007-02-19 21:48:00,1.16365,1.16375,1.16348,1.16375,126300001.0
2007-02-19 21:49:00,1.1637,1.1637,1.16353,1.16353,67389999.0
2007-02-19 21:50:00,1.1637,1.1637,1.16365,1.1637,38000001.0
2007-02-19 21:51:00,1.1637,1.1637,1.16363,1.16363,59700000.0
2007-02-19 21:52:00,1.16362,1.1637,1.16362,1.1637,112400002.0
2007-02-19 21:53:00,1.1637,1.16379,1.16342,1.16358,133800000.0
2007-02-19 21:54:00,1.1636,1.1636,1.16342,1.16345,132399999.0
2007-02-19 21:55:00,1.16345,1.16367,1.16339,1.16361,131299998.0
2007-02-19 21:56:00,1.16365,1.16369,1.16342,1.16367,106200001.0
2007-02-19 21:57:00,1.16365,1.16377,1.16365,1.16377,36600000.0
2007-02-19 21:58:00,1.1636,1.16372,1.16345,1.16349,102400003.0
2007-02-19 21:59:00,1.16357,1.16369,1.16337,1.16342,163300002.0
2007-02-19 22:00:00,1.16368,1.16372,1.16355,1.16361,266700005.0
2007-02-19 22:01:00,1.16366,1.16366,1.16354,1.16356,140299997.0
2007-02-19 22:02:00,1.1634,1.16348,1.16308,1.16308,407499999.0
2007-02-19 22:03:00,1.16355,1.1636,1.16355,1.1636,242400001.0
2007-02-19 22:04:00,1.16365,1.16365,1.16355,1.1636,137699998.0
2007-02-19 22:05:00,1.1634,1.16355,1.16329,1.16352,137400000.0
2007-02-19 22:06:00,1.16355,1.16365,1.16355,1.1636,217799999.0
2007-02-19 22:07:00,1.16353,1.16353,1.1633,1.16334,68500001.0
2007-02-19 22:08:00,1.16363,1.16365,1.1636,1.16365,160299999.0
2007-02-19 22:09:00,1.16349,1.1637,1.16327,1.1637,128300000.0
2007-02-19 22:10:00,1.16365,1.16368,1.16353,1.16368,132600002.0
2007-02-19 22:11:00,1.16373,1.16373,1.16359,1.16366,106999999.0
2007-02-19 22:12:00,1.1636,1.16367,1.1636,1.1636,137099997.0
2007-02-19 22:13:00,1.16341,1.16369,1.16341,1.16369,101800000.0
2007-02-19 22:14:00,1.16362,1.16362,1.16349,1.1636,125400001.0
2007-02-19 22:15:00,1.16366,1.16366,1.16347,1.16358,156500004.0
2007-02-19 22:16:00,1.1636,1.16367,1.16356,1.16367,56900000.0
2007-02-19 22:17:00,1.1636,1.16365,1.16355,1.16365,99299997.0
2007-02-19 22:18:00,1.16365,1.16365,1.1636,1.1636,64999999.0
2007-02-19 22:19:00,1.16355,1.16365,1.16355,1.1636,60700000.0
2007-02-19 22:20:00,1.1636,1.16365,1.1636,1.16365,79299999.0
2007-02-19 22:21:00,1.16365,1.16365,1.16355,1.16355,172900002.0
2007-02-19 22:22:00,1.16355,1.16365,1.16355,1.16355,52200000.0
2007-02-19 22:23:00,1.16368,1.16368,1.1634,1.16356,160400002.0
2007-02-19 22:24:00,1.16353,1.1637,1.16344,1.16364,131499997.0
2007-02-19 22:25:00,1.16363,1.16363,1.16351,1.16353,66900001.0
2007-02-19 22:26:00,1.1636,1.16365,1.1636,1.16365,26500001.0
2007-02-19 22:27:00,1.16342,1.1637,1.16342,1.1635,498500006.0
2007-02-19 22:28:00,1.16363,1.16383,1.16363,1.16383,59100000.0
2007-02-19 22:29:00,1.16387,1.16389,1.16375,1.16375,256299998.0
2007-02-19 22:30:00,1.16375,1.16375,1.1637,1.16375,107199998.0
2007-02-19 22:31:00,1.1638,1.1638,1.16375,1.16375,39800002.0
2007-02-19 22:32:00,1.16346,1.1636,1.16331,1.16332,142400001.0
2007-02-19 22:33:00,1.16329,1.16371,1.16329,1.16368,119300000.0
2007-02-19 22:34:00,1.16384,1.16396,1.1638,1.1639,447700001.0
2007-02-19 22:35:00,1.16393,1.16393,1.16381,1.16381,157799999.0
2007-02-19 22:36:00,1.16338,1.16395,1.16338,1.16395,81300001.0
2007-02-19 22:37:00,1.16366,1.16381,1.16355,1.16363,56800000.0
2007-02-19 22:38:00,1.16375,1.164,1.16375,1.16398,59099999.0
2007-02-19 22:39:00,1.16375,1.16389,1.16359,1.16389,106199998.0
2007-02-19 22:40:00,1.16386,1.164,1.16381,1.164,52400000.0
2007-02-19 22:41:00,1.16406,1.16406,1.16376,1.16378,98599999.0
2007-02-19 22:42:00,1.16395,1.16395,1.16371,1.16375,113000001.0
2007-02-19 22:43:00,1.16372,1.16393,1.16358,1.16393,285990002.0
2007-02-19 22:44:00,1.16393,1.16404,1.16392,1.16394,121500000.0
2007-02-19 22:45:00,1.1638,1.16394,1.16357,1.16394,117399997.0
2007-02-19 22:46:00,1.16403,1.16403,1.1639,1.164,73399999.0
2007-02-19 22:47:00,1.16367,1.16403,1.16367,1.1639,87500002.0
2007-02-19 22:48:00,1.16395,1.16399,1.16367,1.16373,104300001.0
2007-02-19 22:49:00,1.16396,1.16396,1.16385,1.16385,70500001.0
2007-02-19 22:50:00,1.16392,1.164,1.16392,1.16393,29500000.0
2007-02-19 22:51:00,1.16388,1.164,1.16367,1.164,136799998.0
2007-02-19 22:52:00,1.16392,1.16394,1.16382,1.16385,116100000.0
2007-02-19 22:53:00,1.1639,1.16399,1.16386,1.16394,181900000.0
2007-02-19 22:54:00,1.16394,1.16397,1.16385,1.16385,108999998.0
2007-02-19 22:55:00,1.16392,1.16408,1.1639,1.16398,157899999.0
2007-02-19 22:56:00,1.16398,1.16398,1.1639,1.1639,36800000.0
2007-02-19 22:57:00,1.16379,1.16393,1.16376,1.1639,203700003.0
2007-02-19 22:58:00,1.16402,1.16408,1.16393,1.16408,170200000.0
2007-02-19 22:59:00,1.16399,1.16399,1.16363,1.16377,75399999.0
2007-02-19 23:00:00,1.16375,1.16415,1.16375,1.16404,105399999.0
2007-02-19 23:01:00,1.16398,1.16402,1.16393,1.16393,52300000.0
2007-02-19 23:02:00,1.16392,1.164,1.16389,1.16398,124099999.0
2007-02-19 23:03:00,1.16401,1.16401,1.16394,1.16394,7200000.0
2007-02-19 23:04:00,1.1639,1.1639,1.1639,1.1639,64699999.0
2007-02-19 23:05:00,1.16395,1.16395,1.16365,1.16373,67500003.0
2007-02-19 23:06:00,1.16392,1.16404,1.16385,1.16404,183900001.0
2007-02-19 23:07:00,1.16404,1.16418,1.16396,1.16418,147399999.0
2007-02-19 23:08:00,1.16415,1.16415,1.16402,1.1641,71199998.0
2007-02-19 23:09:00,1.16382,1.16404,1.16382,1.16399,139100001.0
2007-02-19 23:10:00,1.1641,1.1641,1.16402,1.16403,73400000.0
2007-02-19 23:11:00,1.16401,1.1641,1.16401,1.1641,26500000.0
2007-02-19 23:12:00,1.164,1.16405,1.16395,1.16402,77800000.0
2007-02-19 23:13:00,1.164,1.16404,1.16392,1.16398,92500000.0
2007-02-19 23:14:00,1.16387,1.16398,1.16387,1.16398,74500000.0
2007-02-19 23:15:00,1.16408,1.16408,1.16398,1.164,37500000.0
2007-02-19 23:16:00,1.1639,1.16395,1.16368,1.16368,129100002.0
2007-02-19 23:17:00,1.1637,1.16378,1.16359,1.16359,133600003.0
2007-02-19 23:18:00,1.16403,1.16412,1.16403,1.16403,42700001.0
2007-02-19 23:19:00,1.16405,1.16417,1.16405,1.16416,27400000.0
2007-02-19 23:20:00,1.16405,1.16425,1.16392,1.16425,50400001.0
2007-02-19 23:21:00,1.1642,1.16425,1.1642,1.16425,24700000.0
2007-02-19 23:22:00,1.1642,1.16427,1.1641,1.1642,98500000.0
2007-02-19 23:23:00,1.16418,1.16424,1.16411,1.16411,16700000.0
2007-02-19 23:24:00,1.16421,1.16424,1.16421,1.16424,9500000.0
2007-02-19 23:25:00,1.16441,1.16441,1.16405,1.16414,86100000.0
2007-02-19 23:26:00,1.1642,1.16425,1.16399,1.16417,108300000.0
2007-02-19 23:27:00,1.16428,1.16428,1.16419,1.16427,58100001.0
2007-02-19 23:28:00,1.16414,1.16429,1.16394,1.16394,150600002.0
2007-02-19 23:29:00,1.16405,1.16426,1.16396,1.16396,97900000.0
2007-02-19 23:30:00,1.16423,1.16427,1.1642,1.1642,29200000.0
2007-02-19 23:31:00,1.16405,1.16414,1.16397,1.16398,57700000.0
2007-02-19 23:32:00,1.16421,1.16421,1.1641,1.16411,142700000.0
2007-02-19 23:33:00,1.16409,1.16414,1.16392,1.16392,78900000.0
2007-02-19 23:34:00,1.16415,1.16429,1.16415,1.16427,104099998.0
2007-02-19 23:35:00,1.16383,1.164,1.16383,1.16398,66899999.0
2007-02-19 23:36:00,1.16398,1.16402,1.1639,1.16401,61999999.0
2007-02-19 23:37:00,1.164,1.1641,1.16392,1.16408,178600000.0
2007-02-19 23:38:00,1.16393,1.16402,1.16377,1.16393,68799999.0
2007-02-19 23:39:00,1.16415,1.16416,1.16413,1.16413,65199997.0
2007-02-19 23:40:00,1.1641,1.16425,1.16393,1.16425,113799999.0
2007-02-19 23:41:00,1.16407,1.16408,1.16396,1.16396,110800000.0
2007-02-19 23:42:00,1.16375,1.16407,1.1637,1.16402,91900000.0
2007-02-19 23:43:00,1.16382,1.16387,1.16369,1.16381,131000000.0
2007-02-19 23:44:00,1.16387,1.16396,1.16382,1.16387,135200001.0
2007-02-19 23:45:00,1.16397,1.16405,1.16375,1.16388,151900002.0
2007-02-19 23:46:00,1.16395,1.16401,1.16392,1.16392,75500000.0
2007-02-19 23:47:00,1.16395,1.16399,1.16394,1.16394,47500000.0
2007-02-19 23:48:00,1.16368,1.16393,1.16367,1.1638,93200001.0
2007-02-19 23:49:00,1.16385,1.16402,1.16382,1.16389,113000000.0
2007-02-19 23:50:00,1.16395,1.16414,1.16385,1.16404,165399997.0
2007-02-19 23:51:00,1.16391,1.1641,1.16376,1.16396,30600000.0
2007-02-19 23:52:00,1.16391,1.16397,1.16391,1.16392,74100001.0
2007-02-19 23:53:00,1.16383,1.16411,1.16379,1.164,93300000.0
2007-02-19 23:54:00,1.16394,1.16402,1.16388,1.16402,84299999.0
2007-02-19 23:55:00,1.16395,1.16405,1.16395,1.16403,130399999.0
2007-02-19 23:56:00,1.16382,1.1639,1.16382,1.16385,78000000.0
2007-02-19 23:57:00,1.16381,1.16381,1.16354,1.1636,106400002.0
2007-02-19 23:58:00,1.16385,1.16395,1.16382,1.16393,82900000.0
2007-02-19 23:59:00,1.16383,1.164,1.16383,1.164,68399999.0
2007-02-20 00:00:00,1.16407,1.16407,1.16388,1.16388,56000000.0
2007-02-20 00:01:00,1.16352,1.16365,1.16352,1.16356,121700000.0
2007-02-20 00:02:00,1.16382,1.16385,1.16375,1.16385,58500000.0
2007-02-20 00:03:00,1.16378,1.16387,1.16371,1.16387,167700000.0
2007-02-20 00:04:00,1.16393,1.16393,1.16379,1.16381,132000001.0
2007-02-20 00:05:00,1.16375,1.16385,1.16375,1.16385,59500000.0
2007-02-20 00:06:00,1.1638,1.16383,1.16374,1.16374,23300000.0
2007-02-20 00:07:00,1.16373,1.16373,1.16367,1.16367,41900000.0
2007-02-20 00:08:00,1.16374,1.16379,1.1637,1.16374,82499998.0
2007-02-20 00:09:00,1.16369,1.16369,1.16358,1.16367,116400002.0
2007-02-20 00:10:00,1.16351,1.16386,1.16351,1.16364,85800001.0
2007-02-20 00:11:00,1.16362,1.16363,1.16327,1.16327,114300002.0
2007-02-20 00:12:00,1.16367,1.16369,1.16361,1.16369,43700000.0
2007-02-20 00:13:00,1.16362,1.16363,1.16327,1.1634,184700000.0
2007-02-20 00:14:00,1.16335,1.16368,1.16335,1.16368,122700000.0
2007-02-20 00:15:00,1.1637,1.16377,1.16365,1.16368,113100000.0
2007-02-20 00:16:00,1.16335,1.16348,1.16324,1.16348,117900000.0
2007-02-20 00:17:00,1.16368,1.16369,1.16368,1.16369,52600001.0
2007-02-20 00:18:00,1.16368,1.16368,1.16359,1.16359,98000001.0
2007-02-20 00:19:00,1.1636,1.16377,1.16359,1.16377,106899998.0
2007-02-20 00:20:00,1.16368,1.1637,1.16358,1.16368,47000001.0
2007-02-20 00:21:00,1.1635,1.16367,1.16339,1.16353,102100000.0
2007-02-20 00:22:00,1.16372,1.16372,1.16354,1.16358,39800000.0
2007-02-20 00:23:00,1.1636,1.1636,1.16339,1.16341,195700002.0
2007-02-20 00:24:00,1.1635,1.16367,1.1635,1.16367,47300000.0
2007-02-20 00:25:00,1.16366,1.16366,1.16353,1.16357,101199997.0
2007-02-20 00:26:00,1.16352,1.16359,1.16351,1.16358,23800000.0
2007-02-20 00:27:00,1.16367,1.16368,1.16358,1.16368,103699998.0
2007-02-20 00:28:00,1.16357,1.16362,1.16335,1.1635,88800001.0
2007-02-20 00:29:00,1.16353,1.16375,1.16353,1.16361,54700000.0
2007-02-20 00:30:00,1.1636,1.16368,1.16341,1.16361,92099997.0
2007-02-20 00:31:00,1.16364,1.16381,1.16364,1.16368,126899999.0
2007-02-20 00:32:00,1.1637,1.1637,1.1637,1.1637,35900000.0
2007-02-20 00:33:00,1.16368,1.16379,1.16358,1.16372,52100001.0
2007-02-20 00:34:00,1.16375,1.16377,1.16362,1.16377,67600000.0
2007-02-20 00:35:00,1.16372,1.16375,1.16352,1.1636,93499999.0
2007-02-20 00:36:00,1.16365,1.16369,1.16356,1.16356,122800000.0
2007-02-20 00:37:00,1.16371,1.16382,1.16371,1.16382,39900000.0
2007-02-20 00:38:00,1.16375,1.16385,1.16375,1.16385,57100001.0
2007-02-20 00:39:00,1.16367,1.16375,1.16361,1.16367,101300001.0
2007-02-20 00:40:00,1.16378,1.16383,1.16366,1.1637,161099999.0
2007-02-20 00:41:00,1.16375,1.16378,1.16343,1.1637,226300000.0
2007-02-20 00:42:00,1.16373,1.16393,1.16365,1.16391,205199999.0
2007-02-20 00:43:00,1.1639,1.16395,1.16385,1.16395,98000000.0
2007-02-20 00:44:00,1.16385,1.16392,1.16385,1.1639,132800000.0
2007-02-20 00:45:00,1.16393,1.16416,1.16393,1.16416,108099999.0
2007-02-20 00:46:00,1.16423,1.16428,1.1642,1.1642,73400001.0
2007-02-20 00:47:00,1.16405,1.16405,1.16369,1.16388,74499998.0
2007-02-20 00:48:00,1.1641,1.16418,1.16405,1.16418,82900001.0
2007-02-20 00:49:00,1.16421,1.16426,1.16415,1.16415,41000001.0
2007-02-20 00:50:00,1.16427,1.16432,1.16423,1.16429,152100000.0
2007-02-20 00:51:00,1.16416,1.16432,1.1641,1.16418,117800001.0
2007-02-20 00:52:00,1.16427,1.16427,1.16409,1.16409,106300001.0
2007-02-20 00:53:00,1.16406,1.16409,1.16403,1.16403,44999999.0
2007-02-20 00:54:00,1.16425,1.16425,1.16415,1.16422,105400000.0
2007-02-20 00:55:00,1.16412,1.16419,1.16388,1.16399,81300000.0
2007-02-20 00:56:00,1.16413,1.16413,1.16399,1.16409,78300000.0
2007-02-20 00:57:00,1.16415,1.16421,1.16409,1.16421,47600000.0
2007-02-20 00:58:00,1.16415,1.1642,1.16415,1.1642,29300000.0
2007-02-20 00:59:00,1.16432,1.16432,1.16417,1.16418,53500000.0
2007-02-20 01:00:00,1.1642,1.16435,1.1642,1.16435,66200000.0
2007-02-20 01:01:00,1.16434,1.16434,1.16421,1.16425,40900000.0
2007-02-20 01:02:00,1.16421,1.16423,1.16402,1.16404,107399999.0
2007-02-20 01:03:00,1.16435,1.16435,1.16423,1.16435,47800000.0
2007-02-20 01:04:00,1.16429,1.16437,1.16423,1.16431,104600000.0
2007-02-20 01:05:00,1.16428,1.16439,1.164,1.16432,91399999.0
2007-02-20 01:06:00,1.16394,1.16435,1.16389,1.16405,128799998.0
2007-02-20 01:07:00,1.1643,1.1643,1.1643,1.1643,3200000.0
2007-02-20 01:08:00,1.16412,1.16442,1.16402,1.16437,75800000.0
2007-02-20 01:09:00,1.16428,1.16434,1.16413,1.16419,102200002.0
2007-02-20 01:10:00,1.16435,1.16437,1.16429,1.16429,114000000.0
2007-02-20 01:11:00,1.16423,1.1643,1.16423,1.1643,104400004.0
2007-02-20 01:12:00,1.16438,1.16438,1.16437,1.16438,59400001.0
2007-02-20 01:13:00,1.16412,1.1644,1.16405,1.16429,133500002.0
2007-02-20 01:14:00,1.16414,1.16436,1.16412,1.16416,105500002.0
2007-02-20 01:15:00,1.16442,1.16448,1.16399,1.16409,97399999.0
2007-02-20 01:16:00,1.16401,1.16431,1.16401,1.16425,144599998.0
2007-02-20 01:17:00,1.16438,1.16438,1.16428,1.16432,43699999.0
2007-02-20 01:18:00,1.16435,1.16435,1.16435,1.16435,36900002.0
2007-02-20 01:19:00,1.16425,1.16427,1.16388,1.16423,89900001.0
2007-02-20 01:20:00,1.16434,1.16441,1.16426,1.1643,244600001.0
2007-02-20 01:21:00,1.16428,1.1643,1.16425,1.16425,9600000.0
2007-02-20 01:22:00,1.1643,1.1643,1.1643,1.1643,800000.0
2007-02-20 01:23:00,1.16383,1.16423,1.16383,1.16418,121300003.0
2007-02-20 01:24:00,1.16433,1.16433,1.16429,1.16429,23899999.0
2007-02-20 01:25:00,1.16442,1.16443,1.16415,1.16415,50399999.0
2007-02-20 01:26:00,1.16417,1.16426,1.1641,1.16423,113899999.0
2007-02-20 01:27:00,1.16417,1.16423,1.16403,1.16408,151400000.0
2007-02-20 01:28:00,1.1642,1.16433,1.16366,1.16368,145699997.0
2007-02-20 01:29:00,1.16395,1.16443,1.16395,1.16439,99700002.0
2007-02-20 01:30:00,1.16429,1.16429,1.16429,1.16429,17500000.0
2007-02-20 01:31:00,1.16432,1.16438,1.16431,1.16438,55899998.0
2007-02-20 01:32:00,1.16442,1.16448,1.16442,1.16448,6400000.0
2007-02-20 01:33:00,1.16443,1.16443,1.16439,1.16439,21500000.0
2007-02-20 01:34:00,1.16434,1.16444,1.16409,1.16417,83000000.0
2007-02-20 01:35:00,1.16435,1.16444,1.16424,1.16444,164800003.0
2007-02-20 01:36:00,1.1645,1.1645,1.1641,1.16417,60399999.0
2007-02-20 01:37:00,1.16431,1.16437,1.16431,1.16437,4000000.0
2007-02-20 01:38:00,1.16417,1.16423,1.16403,1.1641,168800000.0
2007-02-20 01:39:00,1.16417,1.16417,1.16368,1.16385,141999999.0
2007-02-20 01:40:00,1.16378,1.16378,1.16356,1.16363,44599999.0
2007-02-20 01:41:00,1.16393,1.16396,1.16387,1.16396,59799998.0
2007-02-20 01:42:00,1.16438,1.16438,1.16431,1.16431,51800000.0
2007-02-20 01:43:00,1.16428,1.16445,1.16428,1.16445,39700001.0
2007-02-20 01:44:00,1.16431,1.16436,1.1643,1.1643,77599999.0
2007-02-20 01:45:00,1.16437,1.16438,1.16437,1.16438,29700000.0
2007-02-20 01:46:00,1.16435,1.16445,1.16435,1.1644,62300001.0
2007-02-20 01:47:00,1.16427,1.16432,1.16401,1.16404,93100002.0
2007-02-20 01:48:00,1.16445,1.16445,1.16438,1.1644,117700001.0
2007-02-20 01:49:00,1.16445,1.16445,1.1644,1.1644,58300000.0
2007-02-20 01:50:00,1.16437,1.16445,1.16437,1.16445,24700001.0
2007-02-20 01:51:00,1.16437,1.16439,1.1643,1.16437,96599999.0
2007-02-20 01:52:00,1.1644,1.16445,1.16435,1.16445,29500000.0
2007-02-20 01:53:00,1.16405,1.1644,1.16402,1.16425,122299996.0
2007-02-20 01:54:00,1.1644,1.1644,1.16435,1.1644,75300001.0
2007-02-20 01:55:00,1.1643,1.16445,1.1643,1.16445,61500002.0
2007-02-20 01:56:00,1.16443,1.16447,1.16443,1.16447,13700000.0
2007-02-20 01:57:00,1.16438,1.16445,1.1642,1.1642,104200001.0
2007-02-20 01:58:00,1.16403,1.1644,1.16396,1.1644,147000000.0
2007-02-20 01:59:00,1.16444,1.16449,1.16413,1.16449,129800000.0
2007-02-20 02:00:00,1.16436,1.16459,1.16435,1.16435,150699999.0
2007-02-20 02:01:00,1.16453,1.16453,1.16453,1.16453,1300000.0
2007-02-20 02:02:00,1.16453,1.16463,1.16438,1.16438,143699999.0
2007-02-20 02:03:00,1.1644,1.16467,1.16438,1.16455,161600002.0
2007-02-20 02:04:00,1.16455,1.16465,1.16455,1.16459,65600001.0
2007-02-20 02:05:00,1.16467,1.16467,1.16431,1.16454,104800001.0
2007-02-20 02:06:00,1.1644,1.16453,1.1644,1.16453,50600000.0
2007-02-20 02:07:00,1.16455,1.16455,1.16443,1.16445,70299998.0
2007-02-20 02:08:00,1.1645,1.1645,1.16445,1.16445,155200001.0
2007-02-20 02:09:00,1.1645,1.1645,1.16445,1.16445,47000002.0
2007-02-20 02:10:00,1.16448,1.16458,1.16448,1.1645,115400001.0
2007-02-20 02:11:00,1.1645,1.1645,1.16445,1.1645,113600002.0
2007-02-20 02:12:00,1.16448,1.16448,1.16448,1.16448,29700001.0
2007-02-20 02:13:00,1.16437,1.16437,1.16427,1.16427,50500001.0
2007-02-20 02:14:00,1.16404,1.16409,1.16388,1.164,122199999.0
2007-02-20 02:15:00,1.16435,1.16435,1.16425,1.16435,101200000.0
2007-02-20 02:16:00,1.16418,1.16442,1.16409,1.16442,112799998.0
2007-02-20 02:17:00,1.16428,1.16428,1.1639,1.16419,94600002.0
2007-02-20 02:18:00,1.16433,1.16433,1.1642,1.1642,77800001.0
2007-02-20 02:19:00,1.164,1.1644,1.164,1.16423,160900001.0
2007-02-20 02:20:00,1.16418,1.16432,1.16409,1.16419,132300001.0
2007-02-20 02:21:00,1.16415,1.16437,1.16403,1.1641,127399999.0
2007-02-20 02:22:00,1.16407,1.16429,1.16407,1.16428,82200000.0
2007-02-20 02:23:00,1.16429,1.1643,1.16368,1.16374,84100001.0
2007-02-20 02:24:00,1.16381,1.1642,1.16381,1.1642,100999999.0
2007-02-20 02:25:00,1.1639,1.16422,1.1639,1.16416,61500000.0
2007-02-20 02:26:00,1.16424,1.16428,1.16412,1.16415,149000002.0
2007-02-20 02:27:00,1.16422,1.16425,1.16407,1.16412,217600001.0
2007-02-20 02:28:00,1.16419,1.16427,1.16415,1.16415,70000001.0
2007-02-20 02:29:00,1.16398,1.16423,1.16393,1.16395,122099999.0
2007-02-20 02:30:00,1.16409,1.16422,1.16409,1.1642,40700000.0
2007-02-20 02:31:00,1.16432,1.16438,1.16411,1.1642,85500001.0
2007-02-20 02:32:00,1.16415,1.16426,1.16402,1.16412,191500000.0
2007-02-20 02:33:00,1.16413,1.1643,1.16413,1.16416,156899998.0
2007-02-20 02:34:00,1.16423,1.16425,1.1642,1.16425,135700002.0
2007-02-20 02:35:00,1.1639,1.16415,1.16373,1.16373,113400001.0
2007-02-20 02:36:00,1.16385,1.16427,1.16385,1.16427,132500000.0
2007-02-20 02:37:00,1.16407,1.16415,1.16399,1.16401,95299997.0
2007-02-20 02:38:00,1.1641,1.16417,1.16403,1.16408,74800001.0
2007-02-20 02:39:00,1.16425,1.16433,1.16418,1.16433,44600000.0
2007-02-20 02:40:00,1.16421,1.16422,1.16421,1.16422,6400000.0
2007-02-20 02:41:00,1.16419,1.16428,1.16414,1.16428,36500001.0
2007-02-20 02:42:00,1.16428,1.16431,1.16412,1.16429,81400001.0
2007-02-20 02:43:00,1.16446,1.16446,1.16411,1.1642,206300002.0
2007-02-20 02:44:00,1.16422,1.16428,1.16422,1.16428,11200000.0
2007-02-20 02:45:00,1.16418,1.16418,1.16385,1.16392,94800002.0
2007-02-20 02:46:00,1.16426,1.16432,1.16426,1.16432,6100000.0
2007-02-20 02:47:00,1.16442,1.16442,1.16441,1.16441,15700000.0
2007-02-20 02:48:00,1.1644,1.16442,1.164,1.164,122500001.0
2007-02-20 02:49:00,1.16402,1.16448,1.16402,1.1643,55600000.0
2007-02-20 02:50:00,1.16447,1.16454,1.16441,1.1645,90999999.0
2007-02-20 02:51:00,1.16443,1.16449,1.16439,1.16448,129199999.0
2007-02-20 02:52:00,1.1645,1.16459,1.1645,1.16453,66700000.0
2007-02-20 02:53:00,1.16439,1.16456,1.16439,1.16456,27100000.0
2007-02-20 02:54:00,1.16475,1.16554,1.16475,1.16554,133600002.0
2007-02-20 02:55:00,1.16555,1.16561,1.16542,1.1655,71500000.0
2007-02-20 02:56:00,1.16545,1.16554,1.16545,1.16554,84399999.0
2007-02-20 02:57:00,1.16542,1.16542,1.16523,1.16529,56899999.0
2007-02-20 02:58:00,1.16528,1.16528,1.16522,1.16522,5600000.0
2007-02-20 02:59:00,1.16526,1.16526,1.16508,1.1651,146100005.0
2007-02-20 03:00:00,1.16502,1.16505,1.16482,1.16491,87100000.0
2007-02-20 03:01:00,1.16522,1.16522,1.16508,1.16518,102800002.0
2007-02-20 03:02:00,1.1652,1.16522,1.16502,1.16519,128400002.0
2007-02-20 03:03:00,1.16503,1.16511,1.16478,1.16485,146100000.0
2007-02-20 03:04:00,1.1652,1.1652,1.16508,1.16508,84500002.0
2007-02-20 03:05:00,1.16511,1.16517,1.16505,1.16505,69300000.0
2007-02-20 03:06:00,1.16483,1.16505,1.16482,1.16505,64099999.0
2007-02-20 03:07:00,1.1651,1.16515,1.1651,1.16515,14300000.0
2007-02-20 03:08:00,1.16498,1.16506,1.16489,1.16492,147200002.0
2007-02-20 03:09:00,1.16489,1.16508,1.16489,1.16494,97499999.0
2007-02-20 03:10:00,1.16508,1.16509,1.16508,1.16509,41400000.0
2007-02-20 03:11:00,1.16507,1.16517,1.16504,1.16508,62600001.0
2007-02-20 03:12:00,1.16512,1.16517,1.16512,1.16516,8800000.0
2007-02-20 03:13:00,1.1652,1.1652,1.16504,1.16505,29300000.0
2007-02-20 03:14:00,1.16478,1.16497,1.16473,1.16481,84500000.0
2007-02-20 03:15:00,1.16518,1.16518,1.16501,1.16512,66600000.0
2007-02-20 03:16:00,1.165,1.16517,1.16485,1.16508,142799998.0
2007-02-20 03:17:00,1.16509,1.16509,1.16482,1.16488,62999999.0
2007-02-20 03:18:00,1.16487,1.165,1.16487,1.16498,96600000.0
2007-02-20 03:19:00,1.16495,1.16495,1.16478,1.16481,59100001.0
2007-02-20 03:20:00,1.16461,1.1649,1.16458,1.16472,154799999.0
2007-02-20 03:21:00,1.16468,1.16478,1.16455,1.1647,136500000.0
2007-02-20 03:22:00,1.16485,1.16485,1.16477,1.16485,54000000.0
2007-02-20 03:23:00,1.16479,1.16503,1.16479,1.16495,52000000.0
2007-02-20 03:24:00,1.16492,1.16495,1.16492,1.16495,10200000.0
2007-02-20 03:25:00,1.16496,1.16504,1.16492,1.16504,86100000.0
2007-02-20 03:26:00,1.16483,1.16497,1.16464,1.16478,35900000.0
2007-02-20 03:27:00,1.16501,1.16502,1.16501,1.16502,43200001.0
2007-02-20 03:28:00,1.16501,1.16501,1.16493,1.16495,85200001.0
2007-02-20 03:29:00,1.16495,1.16495,1.16485,1.16487,60599999.0
2007-02-20 03:30:00,1.16495,1.16502,1.16489,1.1649,120400000.0
2007-02-20 03:31:00,1.16489,1.16497,1.16482,1.16495,54499999.0
2007-02-20 03:32:00,1.16495,1.16495,1.16495,1.16495,74800004.0
2007-02-20 03:33:00,1.16458,1.16478,1.16445,1.16477,113100000.0
2007-02-20 03:34:00,1.16493,1.165,1.16493,1.165,26800000.0
2007-02-20 03:35:00,1.1649,1.16495,1.1649,1.16495,49500000.0
2007-02-20 03:36:00,1.16487,1.165,1.16487,1.165,8800000.0
2007-02-20 03:37:00,1.16495,1.16495,1.16495,1.16495,34400002.0
2007-02-20 03:38:00,1.1649,1.165,1.1649,1.165,54500000.0
2007-02-20 03:39:00,1.16497,1.16504,1.16496,1.16503,72100000.0
2007-02-20 03:40:00,1.16508,1.16508,1.16468,1.16506,205700001.0
2007-02-20 03:41:00,1.16505,1.1651,1.165,1.1651,22600000.0
2007-02-20 03:42:00,1.16503,1.16515,1.16503,1.16515,128700003.0
2007-02-20 03:43:00,1.16522,1.16526,1.1651,1.1651,64200000.0
2007-02-20 03:44:00,1.16515,1.16515,1.16486,1.16487,56899999.0
2007-02-20 03:45:00,1.16496,1.1652,1.16485,1.1652,137500000.0
2007-02-20 03:46:00,1.16515,1.16518,1.16515,1.16518,3200000.0
2007-02-20 03:47:00,1.16517,1.16517,1.16506,1.1651,176400003.0
2007-02-20 03:48:00,1.16501,1.16501,1.16482,1.16482,70300000.0
2007-02-20 03:49:00,1.16484,1.16486,1.16476,1.16476,59900000.0
2007-02-20 03:50:00,1.16476,1.16487,1.16464,1.16464,42800000.0
2007-02-20 03:51:00,1.16449,1.16465,1.16449,1.16465,80100000.0
2007-02-20 03:52:00,1.16455,1.16455,1.16434,1.16442,151000000.0
2007-02-20 03:53:00,1.16447,1.16447,1.16418,1.16424,85900001.0
2007-02-20 03:54:00,1.16445,1.16447,1.16435,1.16447,62700000.0
2007-02-20 03:55:00,1.16451,1.16451,1.16431,1.16448,98099999.0
2007-02-20 03:56:00,1.16457,1.16457,1.16447,1.16447,135600000.0
2007-02-20 03:57:00,1.1645,1.1645,1.1645,1.1645,3200000.0
2007-02-20 03:58:00,1.16449,1.16469,1.16438,1.16469,112500003.0
2007-02-20 03:59:00,1.16475,1.16475,1.16475,1.16475,800000.0
2007-02-20 04:00:00,1.16455,1.16455,1.16422,1.16432,215100001.0
2007-02-20 04:01:00,1.1643,1.16446,1.16421,1.16427,157600001.0
2007-02-20 04:02:00,1.16452,1.16458,1.16452,1.16458,22500000.0
2007-02-20 04:03:00,1.1646,1.1646,1.16437,1.16451,89900002.0
2007-02-20 04:04:00,1.16428,1.16455,1.16427,1.16443,130099999.0
2007-02-20 04:05:00,1.16455,1.1646,1.16453,1.16453,65600000.0
2007-02-20 04:06:00,1.16463,1.16484,1.16463,1.16468,55700000.0
2007-02-20 04:07:00,1.16469,1.16481,1.16463,1.16481,29100000.0
2007-02-20 04:08:00,1.16477,1.16483,1.16477,1.16483,41499998.0
2007-02-20 04:09:00,1.16489,1.16497,1.16489,1.16496,77400000.0
2007-02-20 04:10:00,1.16475,1.165,1.16466,1.16466,152199998.0
2007-02-20 04:11:00,1.1645,1.16492,1.1645,1.16485,98900001.0
2007-02-20 04:12:00,1.16482,1.16494,1.16464,1.16494,128800005.0
2007-02-20 04:13:00,1.16487,1.16499,1.16482,1.16498,57400000.0
2007-02-20 04:14:00,1.16497,1.16506,1.16495,1.16496,86100001.0
2007-02-20 04:15:00,1.16501,1.16501,1.1649,1.16501,157199999.0
2007-02-20 04:16:00,1.16502,1.16527,1.16502,1.16517,95700002.0
2007-02-20 04:17:00,1.1651,1.16518,1.1651,1.16518,58800000.0
2007-02-20 04:18:00,1.16523,1.16532,1.1652,1.16523,153500002.0
2007-02-20 04:19:00,1.16515,1.16525,1.165,1.165,20100000.0
2007-02-20 04:20:00,1.16523,1.16523,1.16513,1.16515,158400000.0
2007-02-20 04:21:00,1.16515,1.1652,1.16509,1.16515,118799999.0
2007-02-20 04:22:00,1.1651,1.16519,1.16506,1.16517,91900002.0
2007-02-20 04:23:00,1.16518,1.16524,1.16518,1.16524,105700000.0
2007-02-20 04:24:00,1.16525,1.16534,1.16523,1.16523,49199999.0
2007-02-20 04:25:00,1.16523,1.16523,1.16522,1.16522,28599999.0
2007-02-20 04:26:00,1.16517,1.16518,1.16517,1.16518,6900000.0
2007-02-20 04:27:00,1.16488,1.16518,1.16487,1.16518,46800000.0
2007-02-20 04:28:00,1.16516,1.16516,1.16474,1.16476,92500001.0
2007-02-20 04:29:00,1.16524,1.16524,1.16503,1.16503,63099998.0
2007-02-20 04:30:00,1.16511,1.16526,1.16511,1.16526,72200000.0
2007-02-20 04:31:00,1.16525,1.16525,1.16506,1.16506,14000000.0
2007-02-20 04:32:00,1.16491,1.16507,1.16491,1.16507,86100002.0
2007-02-20 04:33:00,1.16503,1.16513,1.16503,1.16513,82300000.0
2007-02-20 04:34:00,1.1652,1.16524,1.16513,1.16515,104400001.0
2007-02-20 04:35:00,1.16515,1.16515,1.16512,1.16512,3700000.0
2007-02-20 04:36:00,1.16505,1.16508,1.16499,1.16508,137299998.0
2007-02-20 04:37:00,1.16506,1.1651,1.16506,1.1651,43600002.0
2007-02-20 04:38:00,1.1651,1.16515,1.16507,1.1651,78500000.0
2007-02-20 04:39:00,1.16508,1.1651,1.16508,1.1651,37200000.0
2007-02-20 04:40:00,1.16508,1.1651,1.16505,1.16505,75599996.0
2007-02-20 04:41:00,1.16512,1.16516,1.1651,1.1651,108500001.0
2007-02-20 04:42:00,1.16523,1.16527,1.1651,1.1651,195900004.0
2007-02-20 04:43:00,1.16478,1.16504,1.16472,1.16485,121699998.0
2007-02-20 04:44:00,1.16507,1.16508,1.16507,1.16508,15600000.0
2007-02-20 04:45:00,1.16503,1.16506,1.16489,1.16501,155100001.0
2007-02-20 04:46:00,1.16504,1.16509,1.16482,1.16503,53800002.0
2007-02-20 04:47:00,1.16488,1.16506,1.16484,1.16484,140400003.0
2007-02-20 04:48:00,1.16478,1.165,1.16477,1.16487,125100002.0
2007-02-20 04:49:00,1.1651,1.1651,1.16502,1.16505,166599999.0
2007-02-20 04:50:00,1.16505,1.16516,1.16505,1.16508,65400001.0
2007-02-20 04:51:00,1.1649,1.165,1.16485,1.16492,132700001.0
2007-02-20 04:52:00,1.16511,1.16511,1.16491,1.16491,88700000.0
2007-02-20 04:53:00,1.16486,1.16492,1.1648,1.16483,12000000.0
2007-02-20 04:54:00,1.16472,1.16476,1.16444,1.16457,162900000.0
2007-02-20 04:55:00,1.1647,1.16474,1.16462,1.16471,28800000.0
2007-02-20 04:56:00,1.16465,1.16481,1.16463,1.16477,65300000.0
2007-02-20 04:57:00,1.16485,1.16485,1.16475,1.1648,67200001.0
2007-02-20 04:58:00,1.16455,1.16476,1.16446,1.16476,156500000.0
2007-02-20 04:59:00,1.16462,1.16485,1.16462,1.16469,89400001.0
2007-02-20 05:00:00,1.16473,1.16473,1.16457,1.16457,19100000.0
2007-02-20 05:01:00,1.16462,1.16466,1.16458,1.16462,43299999.0
2007-02-20 05:02:00,1.1646,1.16468,1.16453,1.1646,74700000.0
2007-02-20 05:03:00,1.16453,1.16474,1.16434,1.16474,94200000.0
2007-02-20 05:04:00,1.16477,1.16486,1.16449,1.16474,138800000.0
2007-02-20 05:05:00,1.16462,1.16469,1.16462,1.16469,64800001.0
2007-02-20 05:06:00,1.16438,1.16452,1.16434,1.16442,146499999.0
2007-02-20 05:07:00,1.16462,1.16462,1.16437,1.16437,128100003.0
2007-02-20 05:08:00,1.16463,1.16463,1.16455,1.16455,79700001.0
2007-02-20 05:09:00,1.16452,1.16458,1.16433,1.16433,64300001.0
2007-02-20 05:10:00,1.16425,1.16425,1.16413,1.16413,110699999.0
2007-02-20 05:11:00,1.16408,1.16409,1.16401,1.16408,100200000.0
2007-02-20 05:12:00,1.16413,1.16419,1.16413,1.16418,22400000.0
2007-02-20 05:13:00,1.16402,1.16412,1.16402,1.16408,36800000.0
2007-02-20 05:14:00,1.16385,1.16403,1.16385,1.16395,141900001.0
2007-02-20 05:15:00,1.16408,1.16422,1.16408,1.16419,74900002.0
2007-02-20 05:16:00,1.16437,1.16442,1.16429,1.16435,175199999.0
2007-02-20 05:17:00,1.16438,1.16438,1.1643,1.16432,101300000.0
2007-02-20 05:18:00,1.16402,1.16416,1.16402,1.16409,121200000.0
2007-02-20 05:19:00,1.16409,1.16415,1.16386,1.16409,185700000.0
2007-02-20 05:20:00,1.16448,1.16448,1.16435,1.1644,39300000.0
2007-02-20 05:21:00,1.1644,1.1644,1.1644,1.1644,1600000.0
2007-02-20 05:22:00,1.16445,1.16449,1.16419,1.16443,61800000.0
2007-02-20 05:23:00,1.16439,1.16451,1.16438,1.16447,116100002.0
2007-02-20 05:24:00,1.1644,1.1644,1.16414,1.1642,137400002.0
2007-02-20 05:25:00,1.16426,1.16426,1.16406,1.1641,72100000.0
2007-02-20 05:26:00,1.16405,1.16406,1.16395,1.16395,19900000.0
2007-02-20 05:27:00,1.16398,1.164,1.16388,1.16397,88400002.0
2007-02-20 05:28:00,1.16397,1.16397,1.16393,1.16393,58400002.0
2007-02-20 05:29:00,1.164,1.16412,1.1639,1.16412,110200000.0
2007-02-20 05:30:00,1.16409,1.16419,1.164,1.164,72899999.0
2007-02-20 05:31:00,1.164,1.16405,1.16392,1.164,102199998.0
2007-02-20 05:32:00,1.16398,1.16398,1.16392,1.16392,35700001.0
2007-02-20 05:33:00,1.16378,1.16386,1.16364,1.16378,105400002.0
2007-02-20 05:34:00,1.16369,1.16369,1.16347,1.16347,91400002.0
2007-02-20 05:35:00,1.16376,1.16376,1.16372,1.16372,45400000.0
2007-02-20 05:36:00,1.16373,1.16377,1.16368,1.16375,159100002.0
2007-02-20 05:37:00,1.16369,1.16376,1.16369,1.16376,31900001.0
2007-02-20 05:38:00,1.16377,1.16378,1.16362,1.16362,62300001.0
2007-02-20 05:39:00,1.16366,1.16366,1.16345,1.16346,147000001.0
2007-02-20 05:40:00,1.16339,1.1636,1.16339,1.16352,67200000.0
2007-02-20 05:41:00,1.16355,1.16363,1.16354,1.16363,64800000.0
2007-02-20 05:42:00,1.16365,1.16365,1.1636,1.1636,39400000.0
2007-02-20 05:43:00,1.16354,1.16371,1.16354,1.16355,90700000.0
2007-02-20 05:44:00,1.16347,1.16359,1.16347,1.1635,75900001.0
2007-02-20 05:45:00,1.16344,1.16361,1.16342,1.16352,136099998.0
2007-02-20 05:46:00,1.16333,1.16338,1.16322,1.1633,135899998.0
2007-02-20 05:47:00,1.16359,1.16359,1.16345,1.16351,37300001.0
2007-02-20 05:48:00,1.16345,1.1635,1.16345,1.1635,15100000.0
2007-02-20 05:49:00,1.16352,1.16361,1.16352,1.16361,2900000.0
2007-02-20 05:50:00,1.16355,1.16363,1.1635,1.16353,136299998.0
2007-02-20 05:51:00,1.16333,1.16361,1.16333,1.16354,120999998.0
2007-02-20 05:52:00,1.16343,1.16346,1.16329,1.1634,172099996.0
2007-02-20 05:53:00,1.16358,1.16358,1.16349,1.16358,124400001.0
2007-02-20 05:54:00,1.16352,1.16361,1.1635,1.16353,46099999.0
2007-02-20 05:55:00,1.16354,1.16363,1.16354,1.16362,127100003.0
2007-02-20 05:56:00,1.16357,1.16357,1.16315,1.16332,120200004.0
2007-02-20 05:57:00,1.16355,1.1636,1.16355,1.1636,34700000.0
2007-02-20 05:58:00,1.16335,1.16345,1.16319,1.16328,142800000.0
2007-02-20 05:59:00,1.16358,1.16362,1.16358,1.16362,8000000.0
2007-02-20 06:00:00,1.16337,1.16349,1.16329,1.16329,63399999.0
2007-02-20 06:01:00,1.16352,1.16364,1.16333,1.1635,132300000.0
2007-02-20 06:02:00,1.16363,1.1637,1.16357,1.16363,82900001.0
2007-02-20 06:03:00,1.16362,1.16365,1.16354,1.16363,79000000.0
2007-02-20 06:04:00,1.1636,1.16362,1.16355,1.16355,44499999.0
2007-02-20 06:05:00,1.1637,1.1637,1.16358,1.16363,72999999.0
2007-02-20 06:06:00,1.1637,1.1637,1.16365,1.16365,55200000.0
2007-02-20 06:07:00,1.16349,1.16354,1.16343,1.16346,83000001.0
2007-02-20 06:08:00,1.1637,1.1638,1.1637,1.16372,116100002.0
2007-02-20 06:09:00,1.16369,1.16374,1.16366,1.16367,94700001.0
2007-02-20 06:10:00,1.1638,1.16382,1.16365,1.16382,64099999.0
2007-02-20 06:11:00,1.16342,1.16381,1.16342,1.16361,29600000.0
2007-02-20 06:12:00,1.16379,1.16385,1.16377,1.16377,95600000.0
2007-02-20 06:13:00,1.16378,1.16398,1.1637,1.16393,83099998.0
2007-02-20 06:14:00,1.16385,1.1639,1.16381,1.1639,67300001.0
2007-02-20 06:15:00,1.1639,1.16395,1.16382,1.16395,92400001.0
2007-02-20 06:16:00,1.1639,1.16395,1.16385,1.16393,55800000.0
2007-02-20 06:17:00,1.1639,1.16395,1.16385,1.1639,63400000.0
2007-02-20 06:18:00,1.16362,1.16383,1.16348,1.16371,111399997.0
2007-02-20 06:19:00,1.16395,1.16395,1.16387,1.1639,95700000.0
2007-02-20 06:20:00,1.16385,1.16387,1.16383,1.16383,97300000.0
2007-02-20 06:21:00,1.16387,1.16399,1.16366,1.16388,245800005.0
2007-02-20 06:22:00,1.16388,1.16407,1.16381,1.16404,73400000.0
2007-02-20 06:23:00,1.16377,1.16388,1.16377,1.16388,130900002.0
2007-02-20 06:24:00,1.16388,1.16388,1.16378,1.16388,109699999.0
2007-02-20 06:25:00,1.16375,1.16375,1.1636,1.1636,15200000.0
2007-02-20 06:26:00,1.16382,1.16398,1.16382,1.16386,87699998.0
2007-02-20 06:27:00,1.16372,1.16382,1.16363,1.16382,44500001.0
2007-02-20 06:28:00,1.1638,1.16387,1.16363,1.16387,102700000.0
2007-02-20 06:29:00,1.16385,1.16401,1.16372,1.1639,140000000.0
2007-02-20 06:30:00,1.16383,1.16402,1.16382,1.16391,100500001.0
2007-02-20 06:31:00,1.16385,1.16401,1.16374,1.16379,78300001.0
2007-02-20 06:32:00,1.16393,1.16397,1.16393,1.16397,1600000.0
2007-02-20 06:33:00,1.16403,1.16407,1.164,1.164,22300000.0
2007-02-20 06:34:00,1.16408,1.1641,1.16407,1.1641,38200000.0
2007-02-20 06:35:00,1.16405,1.16415,1.16405,1.16405,128200000.0
2007-02-20 06:36:00,1.16403,1.16403,1.16403,1.16403,800000.0
2007-02-20 06:37:00,1.16408,1.16408,1.16401,1.16408,56700000.0
2007-02-20 06:38:00,1.16412,1.16412,1.16379,1.16379,88700001.0
2007-02-20 06:39:00,1.16385,1.16411,1.16385,1.16402,120900000.0
2007-02-20 06:40:00,1.16399,1.16399,1.16372,1.16381,114400001.0
2007-02-20 06:41:00,1.1641,1.16412,1.16403,1.1641,67399999.0
2007-02-20 06:42:00,1.1641,1.16415,1.16403,1.1641,62300000.0
2007-02-20 06:43:00,1.16395,1.16397,1.16376,1.16387,111900003.0
2007-02-20 06:44:00,1.16391,1.16415,1.16391,1.16398,56200000.0
2007-02-20 06:45:00,1.16405,1.16406,1.16385,1.16395,152399998.0
2007-02-20 06:46:00,1.16409,1.16409,1.16391,1.16392,81899999.0
2007-02-20 06:47:00,1.16383,1.16385,1.1637,1.16377,70000000.0
2007-02-20 06:48:00,1.164,1.16403,1.16395,1.16403,75699999.0
2007-02-20 06:49:00,1.16398,1.16406,1.16396,1.16397,100800000.0
2007-02-20 06:50:00,1.164,1.16402,1.16395,1.164,61699999.0
2007-02-20 06:51:00,1.16411,1.16415,1.16379,1.16402,93200003.0
2007-02-20 06:52:00,1.16404,1.16409,1.16392,1.16396,180900001.0
2007-02-20 06:53:00,1.16397,1.16413,1.16397,1.16398,42900000.0
2007-02-20 06:54:00,1.16403,1.16407,1.16403,1.16407,4000000.0
2007-02-20 06:55:00,1.1641,1.1641,1.16385,1.16392,164800001.0
2007-02-20 06:56:00,1.16399,1.164,1.16383,1.16383,80900003.0
2007-02-20 06:57:00,1.16372,1.16372,1.16358,1.16363,81400000.0
2007-02-20 06:58:00,1.16374,1.16396,1.16374,1.16387,108000002.0
2007-02-20 06:59:00,1.16367,1.16387,1.16365,1.16387,169400005.0
2007-02-20 07:00:00,1.16376,1.16384,1.16368,1.16368,115999999.0
2007-02-20 07:01:00,1.16384,1.164,1.16363,1.16363,127700001.0
2007-02-20 07:02:00,1.16387,1.16387,1.1638,1.1638,7200000.0
2007-02-20 07:03:00,1.16395,1.16395,1.16385,1.1639,125200002.0
2007-02-20 07:04:00,1.16385,1.1639,1.1638,1.1639,44699999.0
2007-02-20 07:05:00,1.16382,1.1639,1.16382,1.1639,16500000.0
2007-02-20 07:06:00,1.16372,1.16395,1.1637,1.16395,123300001.0
2007-02-20 07:07:00,1.1639,1.16392,1.16385,1.16385,62600001.0
2007-02-20 07:08:00,1.16389,1.16391,1.16389,1.16391,8000000.0
2007-02-20 07:09:00,1.16362,1.16397,1.16362,1.16379,164800003.0
2007-02-20 07:10:00,1.164,1.16403,1.164,1.16403,46800001.0
2007-02-20 07:11:00,1.16383,1.16383,1.16364,1.16376,96400001.0
2007-02-20 07:12:00,1.16378,1.16391,1.16375,1.1639,31500000.0
2007-02-20 07:13:00,1.16402,1.16402,1.16371,1.16392,76200000.0
2007-02-20 07:14:00,1.16378,1.16399,1.1637,1.16392,103700000.0
2007-02-20 07:15:00,1.16397,1.16402,1.16397,1.16397,85199998.0
2007-02-20 07:16:00,1.1637,1.16379,1.16349,1.1635,75800000.0
2007-02-20 07:17:00,1.16346,1.16385,1.16346,1.16376,181699995.0
2007-02-20 07:18:00,1.16391,1.16397,1.1639,1.16395,166799997.0
2007-02-20 07:19:00,1.16393,1.16402,1.16393,1.164,71699998.0
2007-02-20 07:20:00,1.16378,1.16391,1.16373,1.1639,117499998.0
2007-02-20 07:21:00,1.16398,1.16409,1.16397,1.16407,106900001.0
2007-02-20 07:22:00,1.16405,1.1641,1.16403,1.16407,58500001.0
2007-02-20 07:23:00,1.16393,1.16401,1.1636,1.1636,49600000.0
2007-02-20 07:24:00,1.16382,1.16404,1.16382,1.16391,33300000.0
2007-02-20 07:25:00,1.1639,1.16402,1.16389,1.16399,96300000.0
2007-02-20 07:26:00,1.16412,1.16412,1.16377,1.16388,119899997.0
2007-02-20 07:27:00,1.16384,1.16394,1.16375,1.16379,150500000.0
2007-02-20 07:28:00,1.16367,1.16389,1.16367,1.1637,86600001.0
2007-02-20 07:29:00,1.16378,1.16405,1.16372,1.16388,121300001.0
2007-02-20 07:30:00,1.16394,1.16399,1.16375,1.16387,132799996.0
2007-02-20 07:31:00,1.16395,1.16408,1.16389,1.16393,96800001.0
2007-02-20 07:32:00,1.164,1.164,1.16383,1.16383,55200000.0
2007-02-20 07:33:00,1.16383,1.16392,1.16374,1.16389,26800000.0
2007-02-20 07:34:00,1.16388,1.16396,1.1635,1.16396,132500002.0
2007-02-20 07:35:00,1.16403,1.16405,1.16395,1.16395,83600000.0
2007-02-20 07:36:00,1.16394,1.16394,1.16377,1.16384,117200001.0
2007-02-20 07:37:00,1.16375,1.16404,1.16374,1.16404,110700000.0
2007-02-20 07:38:00,1.16396,1.16396,1.16361,1.16384,73900002.0
2007-02-20 07:39:00,1.16397,1.16405,1.16383,1.16386,24800000.0
2007-02-20 07:40:00,1.16387,1.16389,1.16377,1.16385,120000001.0
2007-02-20 07:41:00,1.16394,1.16394,1.16391,1.16391,22700000.0
2007-02-20 07:42:00,1.16387,1.16395,1.16385,1.16395,60499999.0
2007-02-20 07:43:00,1.16395,1.16395,1.16385,1.16385,8800000.0
2007-02-20 07:44:00,1.1639,1.16398,1.1638,1.16398,145100003.0
2007-02-20 07:45:00,1.16362,1.16383,1.16356,1.16367,133200001.0
2007-02-20 07:46:00,1.16391,1.16398,1.16388,1.16396,43400000.0
2007-02-20 07:47:00,1.16395,1.16395,1.16383,1.16385,101899997.0
2007-02-20 07:48:00,1.16389,1.16393,1.16385,1.16385,122100000.0
2007-02-20 07:49:00,1.16386,1.16391,1.16383,1.16388,147299995.0
2007-02-20 07:50:00,1.16388,1.16391,1.16379,1.16386,117499999.0
2007-02-20 07:51:00,1.16373,1.1639,1.1636,1.1637,129100001.0
2007-02-20 07:52:00,1.16399,1.16399,1.16396,1.16396,10400000.0
2007-02-20 07:53:00,1.16404,1.16406,1.16395,1.16405,120500000.0
2007-02-20 07:54:00,1.16404,1.16407,1.16393,1.16394,92900000.0
2007-02-20 07:55:00,1.16398,1.16404,1.16389,1.16404,93399999.0
2007-02-20 07:56:00,1.16398,1.16399,1.16398,1.16399,43900000.0
2007-02-20 07:57:00,1.1639,1.1639,1.16388,1.16388,5000000.0
2007-02-20 07:58:00,1.16385,1.16385,1.16378,1.16385,23900000.0
2007-02-20 07:59:00,1.16386,1.16398,1.16386,1.16398,76100001.0
2007-02-20 08:00:00,1.16397,1.16408,1.16394,1.16403,135100001.0
2007-02-20 08:01:00,1.16373,1.164,1.16373,1.164,24300000.0
2007-02-20 08:02:00,1.16386,1.16386,1.16371,1.16377,15900000.0
2007-02-20 08:03:00,1.16372,1.16385,1.16368,1.16382,125799999.0
2007-02-20 08:04:00,1.16392,1.16407,1.1639,1.16407,84899999.0
2007-02-20 08:05:00,1.16385,1.16411,1.1638,1.16411,65100001.0
2007-02-20 08:06:00,1.1641,1.1641,1.16374,1.16393,84899999.0
2007-02-20 08:07:00,1.16404,1.16405,1.16399,1.16405,57300000.0
2007-02-20 08:08:00,1.16399,1.16399,1.16393,1.16393,39100002.0
2007-02-20 08:09:00,1.16393,1.16396,1.16383,1.16383,91199999.0
2007-02-20 08:10:00,1.16372,1.16372,1.16338,1.16347,106200001.0
2007-02-20 08:11:00,1.16359,1.16381,1.16359,1.16376,61400001.0
2007-02-20 08:12:00,1.16393,1.16393,1.16387,1.16387,19400000.0
2007-02-20 08:13:00,1.16386,1.16386,1.16374,1.16374,72600001.0
2007-02-20 08:14:00,1.16375,1.16385,1.16375,1.1638,50400000.0
2007-02-20 08:15:00,1.1638,1.16383,1.16375,1.16375,63000001.0
2007-02-20 08:16:00,1.16378,1.16378,1.16372,1.16372,9300000.0
2007-02-20 08:17:00,1.16377,1.16379,1.16374,1.16374,67600000.0
2007-02-20 08:18:00,1.1637,1.1638,1.1637,1.1638,44500002.0
2007-02-20 08:19:00,1.16395,1.16395,1.1639,1.16395,37199999.0
2007-02-20 08:20:00,1.16381,1.16383,1.16358,1.16359,83500000.0
2007-02-20 08:21:00,1.16398,1.16398,1.16391,1.16393,93300003.0
2007-02-20 08:22:00,1.1639,1.16392,1.16388,1.1639,67399999.0
2007-02-20 08:23:00,1.1639,1.16395,1.16385,1.1639,91599999.0
2007-02-20 08:24:00,1.16384,1.16399,1.16384,1.16392,135599998.0
2007-02-20 08:25:00,1.16387,1.16388,1.1638,1.16388,120200001.0
2007-02-20 08:26:00,1.16382,1.16396,1.16382,1.16395,160299999.0
2007-02-20 08:27:00,1.16379,1.16392,1.16372,1.16381,40000000.0
2007-02-20 08:28:00,1.16377,1.16378,1.16377,1.16378,6100000.0
2007-02-20 08:29:00,1.16373,1.1638,1.16367,1.16378,100299999.0
2007-02-20 08:30:00,1.16391,1.16396,1.16372,1.16372,64600000.0
2007-02-20 08:31:00,1.16373,1.16383,1.1637,1.16383,119399999.0
2007-02-20 08:32:00,1.16371,1.16384,1.16361,1.1637,160499998.0
2007-02-20 08:33:00,1.16381,1.16393,1.16379,1.16387,115000000.0
2007-02-20 08:34:00,1.16381,1.16392,1.1638,1.16392,144399998.0
2007-02-20 08:35:00,1.16399,1.16399,1.16389,1.16398,101499999.0
2007-02-20 08:36:00,1.16396,1.16396,1.16387,1.16387,29999999.0
2007-02-20 08:37:00,1.1639,1.1639,1.1639,1.1639,21200000.0
2007-02-20 08:38:00,1.1639,1.1639,1.16383,1.16387,175600003.0
2007-02-20 08:39:00,1.16385,1.16395,1.16385,1.1639,43599999.0
2007-02-20 08:40:00,1.16387,1.1639,1.16387,1.1639,22500001.0
2007-02-20 08:41:00,1.1639,1.16395,1.1638,1.1638,44300001.0
2007-02-20 08:42:00,1.16368,1.16373,1.1635,1.16371,71700002.0
2007-02-20 08:43:00,1.16395,1.16395,1.16383,1.16385,30300000.0
2007-02-20 08:44:00,1.16397,1.16403,1.1639,1.16403,52700000.0
2007-02-20 08:45:00,1.164,1.16403,1.16398,1.164,93000000.0
2007-02-20 08:46:00,1.164,1.16402,1.164,1.16402,68400002.0
2007-02-20 08:47:00,1.16397,1.16397,1.16386,1.16386,8000000.0
2007-02-20 08:48:00,1.1639,1.1639,1.16385,1.16385,20800000.0
2007-02-20 08:49:00,1.1639,1.16394,1.16387,1.16388,62400000.0
2007-02-20 08:50:00,1.16384,1.16394,1.16384,1.16394,56800000.0
2007-02-20 08:51:00,1.16382,1.16388,1.16382,1.16388,72800001.0
2007-02-20 08:52:00,1.16388,1.16391,1.16387,1.16391,80300000.0
2007-02-20 08:53:00,1.16388,1.16394,1.16383,1.16384,58100000.0
2007-02-20 08:54:00,1.16381,1.16386,1.1637,1.16374,115599999.0
2007-02-20 08:55:00,1.16368,1.16392,1.16365,1.16392,140199997.0
2007-02-20 08:56:00,1.1639,1.16395,1.1639,1.16395,118300002.0
2007-02-20 08:57:00,1.1639,1.16395,1.16383,1.16383,116599998.0
2007-02-20 08:58:00,1.16393,1.16403,1.16387,1.16398,83700000.0
2007-02-20 08:59:00,1.16402,1.16418,1.16402,1.16418,109899999.0
2007-02-20 09:00:00,1.16417,1.16425,1.16415,1.16415,34300000.0
2007-02-20 09:01:00,1.16413,1.16413,1.16412,1.16412,35000000.0
2007-02-20 09:02:00,1.16414,1.16415,1.16395,1.16395,44699999.0
2007-02-20 09:03:00,1.16397,1.16401,1.16389,1.16401,75700000.0
2007-02-20 09:04:00,1.16407,1.1641,1.16407,1.16409,49400000.0
2007-02-20 09:05:00,1.16403,1.16419,1.16375,1.16415,119799999.0
2007-02-20 09:06:00,1.16403,1.16412,1.16403,1.16407,93800004.0
2007-02-20 09:07:00,1.16409,1.16415,1.16377,1.16406,84099999.0
2007-02-20 09:08:00,1.16387,1.16411,1.16356,1.164,138200002.0
2007-02-20 09:09:00,1.16407,1.1643,1.16407,1.1643,45900000.0
2007-02-20 09:10:00,1.16429,1.16429,1.16424,1.16424,29600000.0
2007-02-20 09:11:00,1.16419,1.1643,1.16419,1.16429,73500001.0
2007-02-20 09:12:00,1.16422,1.16436,1.1641,1.16424,205900002.0
2007-02-20 09:13:00,1.16423,1.16423,1.16412,1.16412,2900000.0
2007-02-20 09:14:00,1.16415,1.16415,1.1641,1.1641,33600000.0
2007-02-20 09:15:00,1.16412,1.16415,1.16409,1.1641,45600000.0
2007-02-20 09:16:00,1.16413,1.16413,1.16409,1.16409,42900002.0
2007-02-20 09:17:00,1.1639,1.16394,1.16368,1.16368,62800000.0
2007-02-20 09:18:00,1.16403,1.16405,1.16403,1.16405,26000001.0
2007-02-20 09:19:00,1.16383,1.1642,1.16382,1.16401,126400000.0
2007-02-20 09:20:00,1.16403,1.16403,1.16343,1.16366,89600000.0
2007-02-20 09:21:00,1.16405,1.16405,1.16405,1.16405,16700001.0
2007-02-20 09:22:00,1.1641,1.1641,1.16407,1.16407,32099999.0
2007-02-20 09:23:00,1.16405,1.1641,1.16405,1.1641,41800000.0
2007-02-20 09:24:00,1.16415,1.16415,1.16405,1.16405,114900000.0
2007-02-20 09:25:00,1.16378,1.164,1.16376,1.16385,105300000.0
2007-02-20 09:26:00,1.16387,1.16396,1.16376,1.16385,86199999.0
2007-02-20 09:27:00,1.1641,1.16415,1.1641,1.1641,30700000.0
2007-02-20 09:28:00,1.16417,1.16417,1.16407,1.16407,108099997.0
2007-02-20 09:29:00,1.16408,1.16415,1.16408,1.16415,16100000.0
2007-02-20 09:30:00,1.164,1.164,1.16398,1.16398,40100000.0
2007-02-20 09:31:00,1.16398,1.16402,1.16388,1.16402,175499999.0
2007-02-20 09:32:00,1.16395,1.164,1.16395,1.164,64600001.0
2007-02-20 09:33:00,1.16397,1.16397,1.16393,1.16393,14300000.0
2007-02-20 09:34:00,1.16365,1.16382,1.16358,1.16358,175900000.0
2007-02-20 09:35:00,1.1639,1.16395,1.1639,1.16395,22600000.0
2007-02-20 09:36:00,1.16382,1.16388,1.16375,1.16381,161099999.0
2007-02-20 09:37:00,1.16388,1.16398,1.16386,1.16386,125899998.0
2007-02-20 09:38:00,1.16392,1.16402,1.16389,1.16399,97599999.0
2007-02-20 09:39:00,1.16395,1.16399,1.16384,1.16399,58800000.0
2007-02-20 09:40:00,1.164,1.16405,1.164,1.16405,31700000.0
2007-02-20 09:41:00,1.16369,1.16383,1.16365,1.16369,76000000.0
2007-02-20 09:42:00,1.16407,1.16413,1.16401,1.16413,60400001.0
2007-02-20 09:43:00,1.16404,1.16418,1.16402,1.1641,171400000.0
2007-02-20 09:44:00,1.16433,1.16495,1.16433,1.16475,119300003.0
2007-02-20 09:45:00,1.16465,1.16481,1.16438,1.16472,142600000.0
2007-02-20 09:46:00,1.16467,1.16467,1.16441,1.16459,121700001.0
2007-02-20 09:47:00,1.16454,1.1646,1.16445,1.16445,106699999.0
2007-02-20 09:48:00,1.16447,1.16447,1.16426,1.16426,108700000.0
2007-02-20 09:49:00,1.16431,1.16444,1.16431,1.16444,102400002.0
2007-02-20 09:50:00,1.16435,1.16439,1.16432,1.16438,81700001.0
2007-02-20 09:51:00,1.16443,1.16447,1.1644,1.16447,49000000.0
2007-02-20 09:52:00,1.16431,1.16435,1.16426,1.16426,129500000.0
2007-02-20 09:53:00,1.16428,1.16435,1.16426,1.16435,73400001.0
2007-02-20 09:54:00,1.16429,1.16429,1.1641,1.16413,65800000.0
2007-02-20 09:55:00,1.16412,1.16412,1.16393,1.16402,99300001.0
2007-02-20 09:56:00,1.16403,1.16421,1.16403,1.16413,136100001.0
2007-02-20 09:57:00,1.16416,1.16416,1.164,1.16404,80500000.0
2007-02-20 09:58:00,1.1641,1.1641,1.1641,1.1641,43300002.0
2007-02-20 09:59:00,1.16411,1.16418,1.16407,1.16407,92100001.0
2007-02-20 10:00:00,1.16396,1.16408,1.16396,1.16408,68200000.0
2007-02-20 10:01:00,1.16407,1.16416,1.16407,1.1641,75700002.0
2007-02-20 10:02:00,1.16413,1.16421,1.1641,1.16415,125700000.0
2007-02-20 10:03:00,1.16427,1.16429,1.16414,1.16415,82300000.0
2007-02-20 10:04:00,1.16429,1.16432,1.16419,1.16421,42899999.0
2007-02-20 10:05:00,1.16428,1.16436,1.16422,1.16422,50800000.0
2007-02-20 10:06:00,1.16433,1.16442,1.16432,1.1644,56700000.0
2007-02-20 10:07:00,1.16427,1.16436,1.16427,1.16436,69299999.0
2007-02-20 10:08:00,1.16428,1.16428,1.16403,1.16403,35900000.0
2007-02-20 10:09:00,1.16408,1.16417,1.16408,1.16417,121500001.0
2007-02-20 10:10:00,1.16417,1.16423,1.16413,1.16413,90899999.0
2007-02-20 10:11:00,1.1641,1.1641,1.16402,1.16402,41900002.0
2007-02-20 10:12:00,1.16393,1.16407,1.16393,1.16407,91200000.0
2007-02-20 10:13:00,1.16405,1.16412,1.16404,1.16412,49800000.0
2007-02-20 10:14:00,1.16412,1.16418,1.1641,1.16418,50499998.0
2007-02-20 10:15:00,1.1643,1.16446,1.16427,1.16435,222500002.0
2007-02-20 10:16:00,1.16442,1.16453,1.16437,1.16437,176500002.0
2007-02-20 10:17:00,1.16442,1.16447,1.16438,1.16438,89300000.0
2007-02-20 10:18:00,1.16443,1.16465,1.16443,1.16462,121500003.0
2007-02-20 10:19:00,1.16465,1.16472,1.16465,1.16465,93999998.0
2007-02-20 10:20:00,1.16467,1.16474,1.16458,1.16474,87600000.0
2007-02-20 10:21:00,1.16462,1.1647,1.16445,1.1647,48299998.0
2007-02-20 10:22:00,1.16465,1.16475,1.16465,1.1647,145000002.0
2007-02-20 10:23:00,1.16474,1.16481,1.16465,1.16465,140900001.0
2007-02-20 10:24:00,1.16479,1.16479,1.16469,1.16473,133299999.0
2007-02-20 10:25:00,1.16467,1.16467,1.16444,1.16444,141000003.0
2007-02-20 10:26:00,1.1645,1.1645,1.16434,1.1644,133499999.0
2007-02-20 10:27:00,1.16459,1.16469,1.16459,1.16469,66699999.0
2007-02-20 10:28:00,1.16489,1.1649,1.16476,1.16478,59200000.0
2007-02-20 10:29:00,1.16485,1.16513,1.16485,1.16495,146599999.0
2007-02-20 10:30:00,1.16502,1.16502,1.16491,1.16499,61499999.0
2007-02-20 10:31:00,1.1652,1.16533,1.1652,1.16533,73100002.0
2007-02-20 10:32:00,1.16542,1.16543,1.16531,1.16531,205400002.0
2007-02-20 10:33:00,1.16535,1.16536,1.16527,1.16536,144600001.0
2007-02-20 10:34:00,1.16535,1.16538,1.16523,1.1653,107400002.0
2007-02-20 10:35:00,1.16522,1.16533,1.1652,1.16523,128399998.0
2007-02-20 10:36:00,1.16532,1.16532,1.16514,1.16518,201900002.0
2007-02-20 10:37:00,1.16512,1.16529,1.16506,1.16529,103499999.0
2007-02-20 10:38:00,1.16539,1.16546,1.16525,1.16525,127200001.0
2007-02-20 10:39:00,1.16532,1.1654,1.16532,1.16533,89000000.0
2007-02-20 10:40:00,1.16532,1.16537,1.16532,1.16533,19900000.0
2007-02-20 10:41:00,1.16528,1.16531,1.16524,1.16525,135600001.0
2007-02-20 10:42:00,1.16519,1.16537,1.16519,1.16532,182400000.0
2007-02-20 10:43:00,1.1653,1.1653,1.16516,1.16526,39299999.0
2007-02-20 10:44:00,1.16518,1.16532,1.16514,1.16524,88989998.0
2007-02-20 10:45:00,1.16527,1.16531,1.16525,1.16525,99500003.0
2007-02-20 10:46:00,1.16527,1.16534,1.16523,1.16528,81100001.0
2007-02-20 10:47:00,1.16531,1.16533,1.16519,1.16527,214000004.0
2007-02-20 10:48:00,1.16526,1.16534,1.16523,1.16529,165600002.0
2007-02-20 10:49:00,1.16532,1.16535,1.1652,1.16535,139500002.0
2007-02-20 10:50:00,1.16532,1.16535,1.1652,1.16535,77500001.0
2007-02-20 10:51:00,1.16533,1.16536,1.16528,1.16536,120499999.0
2007-02-20 10:52:00,1.16528,1.1653,1.16522,1.16522,9000000.0
2007-02-20 10:53:00,1.16532,1.16532,1.16527,1.16527,14000000.0
2007-02-20 10:54:00,1.16535,1.16542,1.16532,1.16537,29800000.0
2007-02-20 10:55:00,1.16531,1.16536,1.16527,1.16527,124000001.0
2007-02-20 10:56:00,1.16527,1.16537,1.16523,1.1653,146600000.0
2007-02-20 10:57:00,1.16525,1.16546,1.16524,1.16533,107200000.0
2007-02-20 10:58:00,1.16542,1.16552,1.16537,1.16548,109100002.0
2007-02-20 10:59:00,1.16548,1.16548,1.16524,1.16534,70300001.0
2007-02-20 11:00:00,1.16522,1.16533,1.16514,1.16514,117600002.0
2007-02-20 11:01:00,1.16511,1.16517,1.16508,1.16517,56700000.0
2007-02-20 11:02:00,1.16507,1.16515,1.16492,1.16497,97300002.0
2007-02-20 11:03:00,1.16507,1.16512,1.16472,1.16499,97099999.0
2007-02-20 11:04:00,1.1651,1.16513,1.16459,1.16479,85600001.0
2007-02-20 11:05:00,1.16518,1.16519,1.16516,1.16516,28000000.0
2007-02-20 11:06:00,1.16519,1.16519,1.16514,1.16514,144300001.0
2007-02-20 11:07:00,1.16525,1.16536,1.16521,1.16527,124300002.0
2007-02-20 11:08:00,1.1652,1.16523,1.16515,1.1652,56300000.0
2007-02-20 11:09:00,1.16512,1.16519,1.16512,1.16519,75000000.0
2007-02-20 11:10:00,1.16516,1.16516,1.16506,1.16516,88999999.0
2007-02-20 11:11:00,1.16518,1.1652,1.16507,1.16517,174999999.0
2007-02-20 11:12:00,1.16511,1.1652,1.16504,1.16507,168700001.0
2007-02-20 11:13:00,1.16485,1.1651,1.16484,1.1651,113999997.0
2007-02-20 11:14:00,1.16501,1.16522,1.16501,1.16511,59000001.0
2007-02-20 11:15:00,1.16513,1.16536,1.16513,1.16536,162500002.0
2007-02-20 11:16:00,1.16535,1.16535,1.16518,1.16535,190399998.0
2007-02-20 11:17:00,1.16545,1.16545,1.1653,1.16533,126100000.0
2007-02-20 11:18:00,1.16525,1.16543,1.16525,1.16543,61000002.0
2007-02-20 11:19:00,1.16554,1.16561,1.16541,1.16541,88099999.0
2007-02-20 11:20:00,1.16545,1.16545,1.16538,1.16538,76699999.0
2007-02-20 11:21:00,1.16513,1.16566,1.16513,1.16557,80400003.0
2007-02-20 11:22:00,1.16548,1.16554,1.16539,1.16542,92900000.0
2007-02-20 11:23:00,1.1654,1.16545,1.16535,1.16545,56999999.0
2007-02-20 11:24:00,1.16535,1.16542,1.16535,1.1654,11200000.0
2007-02-20 11:25:00,1.16545,1.16545,1.16535,1.1654,129499999.0
2007-02-20 11:26:00,1.16536,1.16543,1.16528,1.16543,71099999.0
2007-02-20 11:27:00,1.1654,1.16542,1.16533,1.1654,247199998.0
2007-02-20 11:28:00,1.1654,1.16545,1.16535,1.1654,50200000.0
2007-02-20 11:29:00,1.16532,1.1654,1.16532,1.16533,150100001.0
2007-02-20 11:30:00,1.1654,1.16542,1.16535,1.1654,87700002.0
2007-02-20 11:31:00,1.1654,1.16545,1.16538,1.16545,78599999.0
2007-02-20 11:32:00,1.1654,1.16545,1.16533,1.1654,173300004.0
2007-02-20 11:33:00,1.16535,1.16546,1.16535,1.16545,22100000.0
2007-02-20 11:34:00,1.16536,1.16536,1.16511,1.16514,225700002.0
2007-02-20 11:35:00,1.16505,1.16505,1.1647,1.16471,90500000.0
2007-02-20 11:36:00,1.16459,1.1647,1.16456,1.16456,83800000.0
2007-02-20 11:37:00,1.16461,1.16471,1.16461,1.16461,46000001.0
2007-02-20 11:38:00,1.16458,1.16465,1.16455,1.16465,97499999.0
2007-02-20 11:39:00,1.1646,1.16466,1.16456,1.16466,71299998.0
2007-02-20 11:40:00,1.1646,1.16465,1.16453,1.1646,92200000.0
2007-02-20 11:41:00,1.1647,1.16474,1.16463,1.1647,118200001.0
2007-02-20 11:42:00,1.1647,1.16475,1.16465,1.16465,118399999.0
2007-02-20 11:43:00,1.16475,1.16496,1.16475,1.16491,101900002.0
2007-02-20 11:44:00,1.16473,1.16496,1.16473,1.16483,65800001.0
2007-02-20 11:45:00,1.16488,1.16498,1.16487,1.16498,64600001.0
2007-02-20 11:46:00,1.16482,1.16484,1.16449,1.16462,72400000.0
2007-02-20 11:47:00,1.16491,1.16501,1.16482,1.16483,116300000.0
2007-02-20 11:48:00,1.16468,1.16468,1.16432,1.16432,107500000.0
2007-02-20 11:49:00,1.16433,1.16435,1.16419,1.16419,96600000.0
2007-02-20 11:50:00,1.16417,1.16426,1.16414,1.16417,177700004.0
2007-02-20 11:51:00,1.16413,1.16421,1.16406,1.16406,117600001.0
2007-02-20 11:52:00,1.1641,1.16415,1.16405,1.16408,188899998.0
2007-02-20 11:53:00,1.16358,1.16414,1.16356,1.164,101899999.0
2007-02-20 11:54:00,1.16415,1.16415,1.16405,1.16408,80700001.0
2007-02-20 11:55:00,1.16415,1.16415,1.16402,1.1641,58200000.0
2007-02-20 11:56:00,1.16413,1.16417,1.16406,1.16412,54699998.0
2007-02-20 11:57:00,1.16411,1.16427,1.16411,1.16415,105599999.0
2007-02-20 11:58:00,1.16417,1.16426,1.1641,1.1641,119899998.0
2007-02-20 11:59:00,1.1641,1.16415,1.16407,1.1641,80900001.0
2007-02-20 12:00:00,1.16415,1.16415,1.16405,1.1641,82900000.0
2007-02-20 12:01:00,1.16392,1.16406,1.16379,1.16391,161900001.0
2007-02-20 12:02:00,1.16405,1.16417,1.16405,1.16406,156600001.0
2007-02-20 12:03:00,1.1641,1.16414,1.16407,1.16407,76100001.0
2007-02-20 12:04:00,1.16401,1.16422,1.16378,1.16422,164400003.0
2007-02-20 12:05:00,1.16417,1.16423,1.16414,1.16415,42499999.0
2007-02-20 12:06:00,1.16419,1.16441,1.16419,1.16434,81300003.0
2007-02-20 12:07:00,1.16453,1.16472,1.16453,1.16463,107000002.0
2007-02-20 12:08:00,1.16473,1.1648,1.16465,1.1648,100500001.0
2007-02-20 12:09:00,1.16478,1.16478,1.16465,1.1647,111000001.0
2007-02-20 12:10:00,1.16472,1.16481,1.16455,1.1648,94100001.0
2007-02-20 12:11:00,1.1647,1.16483,1.1647,1.16481,94000000.0
2007-02-20 12:12:00,1.16472,1.16487,1.16467,1.1648,146200002.0
2007-02-20 12:13:00,1.16475,1.16482,1.16471,1.16472,134500001.0
2007-02-20 12:14:00,1.16467,1.16474,1.16421,1.16448,154499998.0
2007-02-20 12:15:00,1.16465,1.16482,1.16465,1.16482,90199999.0
2007-02-20 12:16:00,1.16475,1.16475,1.16462,1.16468,44000000.0
2007-02-20 12:17:00,1.1647,1.1647,1.16449,1.16449,116700001.0
2007-02-20 12:18:00,1.1645,1.16454,1.16431,1.16431,89099998.0
2007-02-20 12:19:00,1.16433,1.16437,1.16424,1.16431,165500000.0
2007-02-20 12:20:00,1.1643,1.16435,1.16425,1.16425,144200002.0
2007-02-20 12:21:00,1.16426,1.1644,1.16426,1.16438,146700001.0
2007-02-20 12:22:00,1.16444,1.16461,1.16444,1.16461,46399999.0
2007-02-20 12:23:00,1.16466,1.16472,1.16466,1.16472,113699998.0
2007-02-20 12:24:00,1.16474,1.16478,1.16473,1.16473,2800000.0
2007-02-20 12:25:00,1.16473,1.16477,1.16458,1.16458,145200001.0
2007-02-20 12:26:00,1.16462,1.16472,1.16461,1.16465,72599999.0
2007-02-20 12:27:00,1.1646,1.16468,1.16456,1.16468,142699998.0
2007-02-20 12:28:00,1.16457,1.16464,1.16453,1.1646,228999999.0
2007-02-20 12:29:00,1.16458,1.16462,1.16455,1.16455,129900000.0
2007-02-20 12:30:00,1.16446,1.16449,1.16446,1.16449,56700001.0
2007-02-20 12:31:00,1.16443,1.16448,1.16433,1.16433,103500001.0
2007-02-20 12:32:00,1.16422,1.16427,1.16411,1.16411,169900002.0
2007-02-20 12:33:00,1.16415,1.16417,1.1641,1.1641,91999997.0
2007-02-20 12:34:00,1.1641,1.1642,1.16405,1.16405,109900000.0
2007-02-20 12:35:00,1.16411,1.16411,1.16396,1.16396,41099998.0
2007-02-20 12:36:00,1.16397,1.16397,1.16395,1.16395,6400000.0
2007-02-20 12:37:00,1.16402,1.16407,1.16398,1.16401,170500003.0
2007-02-20 12:38:00,1.16407,1.16409,1.16397,1.16402,104300000.0
2007-02-20 12:39:00,1.1641,1.16419,1.16406,1.16414,51699999.0
2007-02-20 12:40:00,1.16418,1.16419,1.16403,1.16406,123899999.0
2007-02-20 12:41:00,1.164,1.16406,1.16398,1.16402,95799999.0
2007-02-20 12:42:00,1.16398,1.16408,1.16391,1.164,167499998.0
2007-02-20 12:43:00,1.164,1.164,1.16388,1.16397,21700000.0
2007-02-20 12:44:00,1.16397,1.16405,1.16395,1.164,112399998.0
2007-02-20 12:45:00,1.16401,1.16408,1.16394,1.16408,66100002.0
2007-02-20 12:46:00,1.16414,1.16429,1.16408,1.16429,41000001.0
2007-02-20 12:47:00,1.16428,1.16431,1.16421,1.16425,169899999.0
2007-02-20 12:48:00,1.16402,1.1642,1.16402,1.16411,96899997.0
2007-02-20 12:49:00,1.16423,1.16423,1.16414,1.16414,38300000.0
2007-02-20 12:50:00,1.16414,1.16427,1.16413,1.16427,22400000.0
2007-02-20 12:51:00,1.16426,1.16426,1.1641,1.16418,83400001.0
2007-02-20 12:52:00,1.16414,1.16418,1.16413,1.16418,57600002.0
2007-02-20 12:53:00,1.16422,1.16429,1.16422,1.16429,49600000.0
2007-02-20 12:54:00,1.1643,1.1643,1.16425,1.16425,55800002.0
2007-02-20 12:55:00,1.1642,1.16427,1.1642,1.16424,104200001.0
2007-02-20 12:56:00,1.16428,1.16428,1.16419,1.16425,96300002.0
2007-02-20 12:57:00,1.16434,1.16449,1.16433,1.16449,156800002.0
2007-02-20 12:58:00,1.16443,1.16455,1.16443,1.16455,34899999.0
2007-02-20 12:59:00,1.16459,1.16465,1.16455,1.16465,86900000.0
2007-02-20 13:00:00,1.16462,1.16469,1.16457,1.1646,124300000.0
2007-02-20 13:01:00,1.1647,1.1647,1.16457,1.16466,140299998.0
2007-02-20 13:02:00,1.1646,1.16465,1.1646,1.1646,90799999.0
2007-02-20 13:03:00,1.16462,1.16475,1.16462,1.16465,116799999.0
2007-02-20 13:04:00,1.16464,1.16475,1.16462,1.16465,130500001.0
2007-02-20 13:05:00,1.16465,1.16465,1.16452,1.16462,57500000.0
2007-02-20 13:06:00,1.1647,1.16486,1.1647,1.16483,70800002.0
2007-02-20 13:07:00,1.16489,1.16489,1.16478,1.16478,122800003.0
2007-02-20 13:08:00,1.16479,1.16497,1.16479,1.16494,86500000.0
2007-02-20 13:09:00,1.16501,1.16511,1.16499,1.16505,55600000.0
2007-02-20 13:10:00,1.16499,1.16499,1.16494,1.16497,72400000.0
2007-02-20 13:11:00,1.16495,1.16495,1.16485,1.16485,125099999.0
2007-02-20 13:12:00,1.16486,1.16489,1.16481,1.16484,58600000.0
2007-02-20 13:13:00,1.16476,1.16477,1.16476,1.16477,22000000.0
2007-02-20 13:14:00,1.16476,1.16479,1.16476,1.16479,76799999.0
2007-02-20 13:15:00,1.16475,1.16485,1.16475,1.16485,8000000.0
2007-02-20 13:16:00,1.16476,1.16476,1.16475,1.16475,12800000.0
2007-02-20 13:17:00,1.16479,1.16484,1.16478,1.1648,87099999.0
2007-02-20 13:18:00,1.16483,1.16483,1.16479,1.16479,12000000.0
2007-02-20 13:19:00,1.16475,1.16479,1.16473,1.16477,62099999.0
2007-02-20 13:20:00,1.16476,1.16482,1.16471,1.16478,51300000.0
2007-02-20 13:21:00,1.1648,1.16487,1.16479,1.1648,64400000.0
2007-02-20 13:22:00,1.16473,1.16487,1.16473,1.16483,98899999.0
2007-02-20 13:23:00,1.16465,1.1648,1.16457,1.16471,184100000.0
2007-02-20 13:24:00,1.16485,1.16497,1.16481,1.16497,108100003.0
2007-02-20 13:25:00,1.16497,1.16504,1.16488,1.16497,88899999.0
2007-02-20 13:26:00,1.165,1.16503,1.1649,1.16498,26800000.0
2007-02-20 13:27:00,1.16498,1.16501,1.16491,1.165,118700001.0
2007-02-20 13:28:00,1.16493,1.16493,1.16475,1.16478,90000000.0
2007-02-20 13:29:00,1.16477,1.1649,1.16472,1.1648,59900000.0
2007-02-20 13:30:00,1.16488,1.16496,1.16483,1.16496,110000000.0
2007-02-20 13:31:00,1.16495,1.16507,1.16495,1.16495,80000001.0
2007-02-20 13:32:00,1.16499,1.16499,1.16494,1.16494,71900001.0
2007-02-20 13:33:00,1.16497,1.16497,1.16478,1.1648,101400000.0
2007-02-20 13:34:00,1.16478,1.16485,1.16472,1.16485,76999997.0
2007-02-20 13:35:00,1.16478,1.16478,1.16465,1.16475,106000000.0
2007-02-20 13:36:00,1.16469,1.16473,1.16465,1.16473,109500002.0
2007-02-20 13:37:00,1.16472,1.16477,1.1645,1.16459,149400000.0
2007-02-20 13:38:00,1.16464,1.16484,1.16464,1.1648,102100003.0
2007-02-20 13:39:00,1.16477,1.16497,1.16477,1.16492,92000002.0
2007-02-20 13:40:00,1.16499,1.16502,1.16497,1.16501,77299999.0
2007-02-20 13:41:00,1.16492,1.16505,1.1649,1.16495,114100000.0
2007-02-20 13:42:00,1.16502,1.16502,1.16487,1.16493,136099999.0
2007-02-20 13:43:00,1.16502,1.16507,1.16487,1.16498,54500000.0
2007-02-20 13:44:00,1.16501,1.1651,1.16492,1.16507,127400003.0
2007-02-20 13:45:00,1.16513,1.16524,1.16512,1.16518,40000000.0
2007-02-20 13:46:00,1.1651,1.16518,1.16504,1.16511,126500001.0
2007-02-20 13:47:00,1.16502,1.16502,1.16489,1.16489,61599999.0
2007-02-20 13:48:00,1.16487,1.16487,1.16483,1.16484,45800001.0
2007-02-20 13:49:00,1.16488,1.1649,1.16483,1.16485,39000000.0
2007-02-20 13:50:00,1.1649,1.16492,1.16485,1.1649,87500001.0
2007-02-20 13:51:00,1.16491,1.16498,1.16486,1.1649,73500002.0
2007-02-20 13:52:00,1.16491,1.16502,1.16491,1.16498,138900001.0
2007-02-20 13:53:00,1.16498,1.165,1.16498,1.165,12800000.0
2007-02-20 13:54:00,1.16491,1.16499,1.16487,1.16499,64500000.0
2007-02-20 13:55:00,1.16495,1.16498,1.16495,1.16498,60800000.0
2007-02-20 13:56:00,1.16494,1.16503,1.16489,1.16492,107999999.0
2007-02-20 13:57:00,1.16467,1.16479,1.16448,1.16468,87200001.0
2007-02-20 13:58:00,1.1648,1.1648,1.16455,1.1647,180700001.0
2007-02-20 13:59:00,1.16482,1.16489,1.16477,1.16484,140100002.0
2007-02-20 14:00:00,1.16487,1.16493,1.16467,1.16487,121300001.0
2007-02-20 14:01:00,1.1649,1.16497,1.1649,1.16496,23300000.0
2007-02-20 14:02:00,1.16498,1.16498,1.16496,1.16498,63699999.0
2007-02-20 14:03:00,1.16488,1.16488,1.16473,1.16475,38500000.0
2007-02-20 14:04:00,1.16459,1.16467,1.16456,1.16457,142599999.0
2007-02-20 14:05:00,1.16439,1.16439,1.16416,1.16416,81300000.0
2007-02-20 14:06:00,1.16409,1.16425,1.16409,1.1642,95699998.0
2007-02-20 14:07:00,1.16424,1.16436,1.16416,1.16436,177500001.0
2007-02-20 14:08:00,1.16448,1.16451,1.16437,1.16437,111399999.0
2007-02-20 14:09:00,1.16436,1.16442,1.16436,1.16442,23900000.0
2007-02-20 14:10:00,1.16454,1.16454,1.16436,1.16448,67799998.0
2007-02-20 14:11:00,1.16447,1.16448,1.16439,1.16448,56500000.0
2007-02-20 14:12:00,1.16452,1.16461,1.16452,1.16452,166099999.0
2007-02-20 14:13:00,1.1645,1.1645,1.16431,1.16431,67299999.0
2007-02-20 14:14:00,1.16432,1.16439,1.16424,1.16424,109899999.0
2007-02-20 14:15:00,1.16423,1.16435,1.16423,1.1643,92699997.0
2007-02-20 14:16:00,1.1644,1.1644,1.1644,1.1644,31100000.0
2007-02-20 14:17:00,1.16443,1.16443,1.16432,1.16432,45999998.0
2007-02-20 14:18:00,1.16438,1.16442,1.16431,1.16442,87100000.0
2007-02-20 14:19:00,1.16434,1.16455,1.16434,1.16455,78700000.0
2007-02-20 14:20:00,1.16458,1.16482,1.16454,1.16482,113300001.0
2007-02-20 14:21:00,1.16489,1.16508,1.16488,1.16507,103100000.0
2007-02-20 14:22:00,1.16494,1.16494,1.16491,1.16491,15000000.0
2007-02-20 14:23:00,1.16495,1.16503,1.16493,1.16493,26300000.0
2007-02-20 14:24:00,1.16498,1.16508,1.16498,1.16505,79100000.0
2007-02-20 14:25:00,1.16503,1.16504,1.16491,1.16496,112500003.0
2007-02-20 14:26:00,1.16494,1.16498,1.16486,1.16491,69399999.0
2007-02-20 14:27:00,1.165,1.16504,1.16495,1.165,76999999.0
2007-02-20 14:28:00,1.16497,1.16505,1.16495,1.16505,127899999.0
2007-02-20 14:29:00,1.16485,1.16489,1.16458,1.1647,158899998.0
2007-02-20 14:30:00,1.16493,1.16501,1.16489,1.16493,131600003.0
2007-02-20 14:31:00,1.16498,1.16498,1.16489,1.16492,86000001.0
2007-02-20 14:32:00,1.16488,1.1649,1.16488,1.1649,63900000.0
2007-02-20 14:33:00,1.16483,1.16495,1.16472,1.16483,167600003.0
2007-02-20 14:34:00,1.16498,1.16498,1.16488,1.16496,71400003.0
2007-02-20 14:35:00,1.16456,1.16486,1.16437,1.16437,88100000.0
2007-02-20 14:36:00,1.16442,1.16495,1.16442,1.16488,81800001.0
2007-02-20 14:37:00,1.16468,1.16491,1.16465,1.16473,179100002.0
2007-02-20 14:38:00,1.16434,1.16483,1.16434,1.16464,95800001.0
2007-02-20 14:39:00,1.1647,1.16477,1.16465,1.16474,109800001.0
2007-02-20 14:40:00,1.16476,1.16476,1.16453,1.16462,95099999.0
2007-02-20 14:41:00,1.16476,1.16493,1.16471,1.16471,108600001.0
2007-02-20 14:42:00,1.1648,1.16492,1.1644,1.16465,82900000.0
2007-02-20 14:43:00,1.16487,1.16491,1.16459,1.16477,119200003.0
2007-02-20 14:44:00,1.16471,1.16498,1.16467,1.1649,228100000.0
2007-02-20 14:45:00,1.16505,1.16505,1.16487,1.16487,6800000.0
2007-02-20 14:46:00,1.16496,1.16501,1.16492,1.16501,63900001.0
2007-02-20 14:47:00,1.16496,1.16496,1.16494,1.16494,28699999.0
2007-02-20 14:48:00,1.16494,1.16501,1.16494,1.16501,13500000.0
2007-02-20 14:49:00,1.16499,1.16499,1.16487,1.16487,102700001.0
2007-02-20 14:50:00,1.16498,1.16502,1.16492,1.16495,95400002.0
2007-02-20 14:51:00,1.16481,1.16496,1.16481,1.16494,33300000.0
2007-02-20 14:52:00,1.16512,1.16537,1.16512,1.16531,175600002.0
2007-02-20 14:53:00,1.16538,1.1654,1.16533,1.16533,39800000.0
2007-02-20 14:54:00,1.16525,1.1655,1.16525,1.16547,83100002.0
2007-02-20 14:55:00,1.16553,1.16553,1.16534,1.16542,162700000.0
2007-02-20 14:56:00,1.16538,1.16546,1.16532,1.16532,40400000.0
2007-02-20 14:57:00,1.16531,1.16536,1.16531,1.16536,44600000.0
2007-02-20 14:58:00,1.16537,1.16537,1.16524,1.16529,95100001.0
2007-02-20 14:59:00,1.16523,1.16523,1.1651,1.16517,114700000.0
2007-02-20 15:00:00,1.16519,1.16521,1.16514,1.16521,87600003.0
2007-02-20 15:01:00,1.16509,1.16521,1.16509,1.16517,47100002.0
2007-02-20 15:02:00,1.16518,1.16518,1.16512,1.16512,80100002.0
2007-02-20 15:03:00,1.16512,1.16524,1.16511,1.16519,102600002.0
2007-02-20 15:04:00,1.16522,1.16528,1.16522,1.16528,90499998.0
2007-02-20 15:05:00,1.1653,1.16531,1.16522,1.16522,161399997.0
2007-02-20 15:06:00,1.16517,1.16521,1.16515,1.16519,106700001.0
2007-02-20 15:07:00,1.16523,1.16528,1.16523,1.16528,50400001.0
2007-02-20 15:08:00,1.16519,1.16532,1.16517,1.16517,141500001.0
2007-02-20 15:09:00,1.16535,1.16545,1.16535,1.16545,83600001.0
2007-02-20 15:10:00,1.16561,1.16568,1.16545,1.16554,212400001.0
2007-02-20 15:11:00,1.16549,1.1655,1.16538,1.1655,123499998.0
2007-02-20 15:12:00,1.1655,1.1655,1.16525,1.16525,74800000.0
2007-02-20 15:13:00,1.16515,1.16525,1.1651,1.1652,122700000.0
2007-02-20 15:14:00,1.16521,1.16534,1.16521,1.16532,48200000.0
2007-02-20 15:15:00,1.16547,1.16553,1.16534,1.16552,130099999.0
2007-02-20 15:16:00,1.16551,1.16558,1.16549,1.16557,114000004.0
2007-02-20 15:17:00,1.16561,1.16572,1.16561,1.16571,49400000.0
2007-02-20 15:18:00,1.16567,1.16567,1.16544,1.16544,84300003.0
2007-02-20 15:19:00,1.16533,1.16542,1.16533,1.16535,122800002.0
2007-02-20 15:20:00,1.16525,1.16525,1.16512,1.16517,74100001.0
2007-02-20 15:21:00,1.16502,1.16503,1.16493,1.16494,145500000.0
2007-02-20 15:22:00,1.16492,1.16499,1.16455,1.16455,43200000.0
2007-02-20 15:23:00,1.16442,1.16448,1.16442,1.16444,87900001.0
2007-02-20 15:24:00,1.16448,1.16459,1.16448,1.16449,97400002.0
2007-02-20 15:25:00,1.16454,1.16464,1.16454,1.16457,26300000.0
2007-02-20 15:26:00,1.16456,1.16456,1.1645,1.1645,37400000.0
2007-02-20 15:27:00,1.16443,1.16443,1.16425,1.16429,82200003.0
2007-02-20 15:28:00,1.16425,1.16437,1.16425,1.16437,90200000.0
2007-02-20 15:29:00,1.1643,1.1643,1.1639,1.1639,67400002.0
2007-02-20 15:30:00,1.16378,1.16403,1.16369,1.16397,113700001.0
2007-02-20 15:31:00,1.16395,1.16417,1.16395,1.16416,159199997.0
2007-02-20 15:32:00,1.16417,1.16428,1.16417,1.16423,112700001.0
2007-02-20 15:33:00,1.16425,1.16434,1.16419,1.16424,137500002.0
2007-02-20 15:34:00,1.16433,1.16434,1.16427,1.16431,166400002.0
2007-02-20 15:35:00,1.16425,1.16425,1.16406,1.16411,98700001.0
2007-02-20 15:36:00,1.16407,1.16417,1.16407,1.16416,123599999.0
2007-02-20 15:37:00,1.16413,1.1642,1.16413,1.16417,16300000.0
2007-02-20 15:38:00,1.16413,1.16422,1.16413,1.16421,111099997.0
2007-02-20 15:39:00,1.1641,1.16423,1.16399,1.16414,80000000.0
2007-02-20 15:40:00,1.16425,1.16443,1.16424,1.16443,39099999.0
2007-02-20 15:41:00,1.16459,1.16481,1.16459,1.16471,101600001.0
2007-02-20 15:42:00,1.16465,1.1647,1.16459,1.16459,75700001.0
2007-02-20 15:43:00,1.16466,1.16466,1.16464,1.16464,41600001.0
2007-02-20 15:44:00,1.1648,1.1648,1.1648,1.1648,23100000.0
2007-02-20 15:45:00,1.16489,1.16489,1.16486,1.16486,25400000.0
2007-02-20 15:46:00,1.16479,1.16492,1.16479,1.16483,152299996.0
2007-02-20 15:47:00,1.1648,1.16485,1.16473,1.16473,48099998.0
2007-02-20 15:48:00,1.16476,1.16476,1.1645,1.1645,67699999.0
2007-02-20 15:49:00,1.16454,1.16468,1.16448,1.16464,104199999.0
2007-02-20 15:50:00,1.16465,1.16466,1.16458,1.16463,113800002.0
2007-02-20 15:51:00,1.16465,1.16465,1.16465,1.16465,800000.0
2007-02-20 15:52:00,1.1647,1.16473,1.16458,1.16465,64699999.0
2007-02-20 15:53:00,1.16469,1.1647,1.16462,1.16464,37799999.0
2007-02-20 15:54:00,1.16495,1.16534,1.16495,1.16534,22300000.0
2007-02-20 15:55:00,1.16579,1.16606,1.16579,1.16606,41399999.0
2007-02-20 15:56:00,1.1663,1.16639,1.16629,1.16634,107600000.0
2007-02-20 15:57:00,1.16625,1.16625,1.16583,1.16583,185300002.0
2007-02-20 15:58:00,1.16592,1.16598,1.16584,1.16588,138099998.0
2007-02-20 15:59:00,1.16589,1.16593,1.16564,1.16564,76100001.0
2007-02-20 16:00:00,1.1656,1.1657,1.1656,1.1657,58599999.0
2007-02-20 16:01:00,1.16572,1.16575,1.16569,1.16575,102699998.0
2007-02-20 16:02:00,1.16576,1.16584,1.16571,1.16573,113700000.0
2007-02-20 16:03:00,1.16572,1.1658,1.16572,1.1658,18400000.0
2007-02-20 16:04:00,1.16586,1.1659,1.16574,1.16583,78100002.0
2007-02-20 16:05:00,1.16583,1.16591,1.16583,1.1659,117500000.0
2007-02-20 16:06:00,1.16591,1.16613,1.16587,1.16613,141100004.0
2007-02-20 16:07:00,1.16624,1.1663,1.16611,1.1663,92800001.0
2007-02-20 16:08:00,1.16638,1.16648,1.16621,1.16633,66499999.0
2007-02-20 16:09:00,1.16637,1.16652,1.16637,1.16652,27400000.0
2007-02-20 16:10:00,1.16671,1.167,1.16671,1.167,111200001.0
2007-02-20 16:11:00,1.16712,1.16712,1.16701,1.16701,27099999.0
2007-02-20 16:12:00,1.16712,1.16736,1.16712,1.1673,71100000.0
2007-02-20 16:13:00,1.1673,1.16732,1.16719,1.16725,156600000.0
2007-02-20 16:14:00,1.16716,1.16735,1.16706,1.16734,122999999.0
2007-02-20 16:15:00,1.16743,1.16743,1.16732,1.16739,51900000.0
2007-02-20 16:16:00,1.16741,1.16741,1.16733,1.16733,59100001.0
2007-02-20 16:17:00,1.16733,1.16739,1.16726,1.16736,100899998.0
2007-02-20 16:18:00,1.16737,1.16746,1.16733,1.16745,43100000.0
2007-02-20 16:19:00,1.1675,1.1675,1.16745,1.16745,83400000.0
2007-02-20 16:20:00,1.16759,1.16798,1.16759,1.16793,37700001.0
2007-02-20 16:21:00,1.16775,1.16775,1.16754,1.1676,135000000.0
2007-02-20 16:22:00,1.16757,1.1677,1.1675,1.16766,89700002.0
2007-02-20 16:23:00,1.16775,1.16789,1.16774,1.16783,87199999.0
2007-02-20 16:24:00,1.16793,1.16805,1.16793,1.16804,48300000.0
2007-02-20 16:25:00,1.16805,1.16806,1.16776,1.16776,53300000.0
2007-02-20 16:26:00,1.16761,1.16773,1.16755,1.16755,200600001.0
2007-02-20 16:27:00,1.16737,1.16737,1.16708,1.16723,142700001.0
2007-02-20 16:28:00,1.16731,1.16755,1.16731,1.16753,62500000.0
2007-02-20 16:29:00,1.16747,1.16747,1.16707,1.16715,150100002.0
2007-02-20 16:30:00,1.16721,1.16724,1.16721,1.16724,26300000.0
2007-02-20 16:31:00,1.16725,1.16735,1.16725,1.1673,104100003.0
2007-02-20 16:32:00,1.16729,1.16732,1.16718,1.16723,113300002.0
2007-02-20 16:33:00,1.16723,1.16723,1.16705,1.16712,80699999.0
2007-02-20 16:34:00,1.16698,1.16698,1.16672,1.16672,85700000.0
2007-02-20 16:35:00,1.16677,1.16685,1.16671,1.16685,63500002.0
2007-02-20 16:36:00,1.16691,1.16705,1.16691,1.167,59200000.0
2007-02-20 16:37:00,1.16701,1.16721,1.16701,1.16721,87800002.0
2007-02-20 16:38:00,1.16722,1.16722,1.16697,1.16697,73300001.0
2007-02-20 16:39:00,1.16723,1.16738,1.16723,1.16737,57700001.0
2007-02-20 16:40:00,1.1673,1.16738,1.1673,1.16738,82500000.0
2007-02-20 16:41:00,1.16734,1.16751,1.16734,1.16742,138800000.0
2007-02-20 16:42:00,1.16737,1.16751,1.16736,1.1675,156100003.0
2007-02-20 16:43:00,1.16745,1.16756,1.16744,1.1675,87399998.0
2007-02-20 16:44:00,1.1675,1.1675,1.16735,1.16742,121699999.0
2007-02-20 16:45:00,1.16747,1.16755,1.16747,1.16755,37399999.0
2007-02-20 16:46:00,1.1675,1.1675,1.16745,1.16745,82900002.0
2007-02-20 16:47:00,1.1675,1.1675,1.16744,1.16748,74499998.0
2007-02-20 16:48:00,1.16741,1.16741,1.16727,1.16733,122200001.0
2007-02-20 16:49:00,1.16726,1.1673,1.16715,1.16715,130200001.0
2007-02-20 16:50:00,1.16712,1.16717,1.16698,1.16705,109000001.0
2007-02-20 16:51:00,1.16715,1.16718,1.16715,1.16718,49499999.0
2007-02-20 16:52:00,1.16719,1.16732,1.16712,1.16732,81900000.0
2007-02-20 16:53:00,1.16727,1.16729,1.1672,1.16725,69000000.0
2007-02-20 16:54:00,1.16729,1.16729,1.16724,1.16729,64000000.0
2007-02-20 16:55:00,1.16732,1.16732,1.16712,1.16712,74400001.0
2007-02-20 16:56:00,1.16703,1.16706,1.16699,1.16699,42600000.0
2007-02-20 16:57:00,1.16699,1.16709,1.16699,1.16706,21600000.0
2007-02-20 16:58:00,1.16701,1.16704,1.16701,1.16704,36000000.0
2007-02-20 16:59:00,1.16692,1.16697,1.16692,1.16697,48600000.0
2007-02-20 17:00:00,1.16694,1.1671,1.16686,1.1671,95900001.0
2007-02-20 17:01:00,1.16708,1.16716,1.16695,1.16699,92700000.0
2007-02-20 17:02:00,1.16707,1.16707,1.16694,1.16694,60700001.0
2007-02-20 17:03:00,1.16695,1.16703,1.16691,1.16693,105300002.0
2007-02-20 17:04:00,1.16685,1.16699,1.16685,1.16691,101099998.0
2007-02-20 17:05:00,1.16699,1.16705,1.16697,1.16697,69400000.0
2007-02-20 17:06:00,1.16699,1.16703,1.16693,1.16693,68200000.0
2007-02-20 17:07:00,1.16704,1.16704,1.16698,1.16698,3800000.0
2007-02-20 17:08:00,1.16702,1.16703,1.16697,1.16699,130200004.0
2007-02-20 17:09:00,1.16698,1.16711,1.16692,1.16692,69600000.0
2007-02-20 17:10:00,1.16698,1.16706,1.16697,1.16706,92700001.0
2007-02-20 17:11:00,1.16689,1.16708,1.16689,1.16699,151000000.0
2007-02-20 17:12:00,1.16692,1.16703,1.16687,1.16703,67200000.0
2007-02-20 17:13:00,1.16682,1.16682,1.16678,1.16678,7400000.0
2007-02-20 17:14:00,1.16667,1.16689,1.16667,1.16684,135799996.0
2007-02-20 17:15:00,1.16677,1.16677,1.16674,1.16674,32400000.0
2007-02-20 17:16:00,1.16675,1.16675,1.16663,1.16663,31699999.0
2007-02-20 17:17:00,1.16668,1.16682,1.16668,1.16672,78200000.0
2007-02-20 17:18:00,1.1668,1.1669,1.16679,1.1669,41799999.0
2007-02-20 17:19:00,1.16708,1.16708,1.16705,1.16705,26400000.0
2007-02-20 17:20:00,1.16703,1.16711,1.16695,1.16711,113800002.0
2007-02-20 17:21:00,1.16708,1.16713,1.16698,1.16709,149900002.0
2007-02-20 17:22:00,1.16712,1.1672,1.16707,1.16717,26300000.0
2007-02-20 17:23:00,1.16703,1.16715,1.16675,1.16683,128100001.0
2007-02-20 17:24:00,1.16712,1.16712,1.167,1.167,51100000.0
2007-02-20 17:25:00,1.167,1.167,1.167,1.167,32599999.0
2007-02-20 17:26:00,1.16702,1.16703,1.16696,1.16697,122599999.0
2007-02-20 17:27:00,1.16703,1.16705,1.16703,1.16705,38400001.0
2007-02-20 17:28:00,1.16691,1.16691,1.16687,1.16688,27700001.0
2007-02-20 17:29:00,1.16696,1.16696,1.16694,1.16694,1000000.0
2007-02-20 17:30:00,1.167,1.16708,1.16698,1.167,167500003.0
2007-02-20 17:31:00,1.167,1.16705,1.167,1.167,26100000.0
2007-02-20 17:32:00,1.16697,1.167,1.16695,1.167,104700000.0
2007-02-20 17:33:00,1.167,1.167,1.16695,1.16695,32700000.0
2007-02-20 17:34:00,1.16691,1.16694,1.16691,1.16694,45600002.0
2007-02-20 17:35:00,1.16684,1.16701,1.16684,1.1669,101100002.0
2007-02-20 17:36:00,1.16691,1.16691,1.16674,1.16674,21600000.0
2007-02-20 17:37:00,1.16677,1.16677,1.16645,1.16665,88699998.0
2007-02-20 17:38:00,1.16666,1.16666,1.16642,1.16642,83800000.0
2007-02-20 17:39:00,1.1664,1.16666,1.1664,1.16666,87100002.0
2007-02-20 17:40:00,1.16674,1.16674,1.16664,1.16673,115500000.0
2007-02-20 17:41:00,1.16665,1.16672,1.16662,1.1667,98500001.0
2007-02-20 17:42:00,1.1667,1.16677,1.16665,1.16677,108600000.0
2007-02-20 17:43:00,1.16678,1.16693,1.16672,1.16693,86299999.0
2007-02-20 17:44:00,1.16699,1.16704,1.16691,1.167,58100000.0
2007-02-20 17:45:00,1.16701,1.16709,1.16701,1.16709,15900000.0
2007-02-20 17:46:00,1.16713,1.16728,1.16713,1.16728,104300000.0
2007-02-20 17:47:00,1.16725,1.16725,1.1672,1.1672,75099997.0
2007-02-20 17:48:00,1.1671,1.1671,1.1671,1.1671,8900000.0
2007-02-20 17:49:00,1.16707,1.1671,1.16707,1.1671,18999999.0
2007-02-20 17:50:00,1.16713,1.16716,1.16711,1.16714,66600000.0
2007-02-20 17:51:00,1.16715,1.1672,1.16704,1.16705,182400000.0
2007-02-20 17:52:00,1.16719,1.16719,1.16716,1.16716,11200000.0
2007-02-20 17:53:00,1.16712,1.16714,1.16705,1.16705,166200000.0
2007-02-20 17:54:00,1.1671,1.16715,1.16705,1.16715,107300003.0
2007-02-20 17:55:00,1.16712,1.16717,1.1671,1.16713,135999999.0
2007-02-20 17:56:00,1.16709,1.16713,1.16699,1.16709,76400002.0
2007-02-20 17:57:00,1.16711,1.16711,1.16684,1.1669,106100000.0
2007-02-20 17:58:00,1.16684,1.16695,1.16684,1.1669,108700000.0
2007-02-20 17:59:00,1.1668,1.16687,1.16676,1.16681,131200003.0
2007-02-20 18:00:00,1.16683,1.16688,1.16669,1.16688,132700001.0
2007-02-20 18:01:00,1.16691,1.16701,1.16684,1.16691,671200002.0
2007-02-20 18:02:00,1.16699,1.16706,1.16693,1.16698,864099997.0
2007-02-20 18:03:00,1.16692,1.16698,1.16674,1.16675,853200010.0
2007-02-20 18:04:00,1.16673,1.16687,1.16669,1.16681,786599999.0
2007-02-20 18:05:00,1.16687,1.16689,1.16672,1.16679,1061100005.0
2007-02-20 18:06:00,1.16673,1.16682,1.16657,1.16662,563600005.0
2007-02-20 18:07:00,1.1666,1.16672,1.16656,1.16656,1290100006.0
2007-02-20 18:08:00,1.16655,1.16665,1.1665,1.16655,1221000007.0
2007-02-20 18:09:00,1.16653,1.16679,1.16653,1.16662,454300000.0
2007-02-20 18:10:00,1.16673,1.16691,1.16672,1.16678,689000005.0
2007-02-20 18:11:00,1.16695,1.16713,1.16691,1.16705,964299995.0
2007-02-20 18:12:00,1.16709,1.16719,1.16703,1.16703,84400000.0
2007-02-20 18:13:00,1.16709,1.16709,1.16702,1.16707,352400002.0
2007-02-20 18:14:00,1.16712,1.16712,1.1669,1.167,470000008.0
2007-02-20 18:15:00,1.16695,1.16707,1.16688,1.16688,768500001.0
2007-02-20 18:16:00,1.16695,1.16697,1.16684,1.16697,352600001.0
2007-02-20 18:17:00,1.16706,1.16726,1.16706,1.16709,908800000.0
2007-02-20 18:18:00,1.16709,1.16716,1.16701,1.16707,456899998.0
2007-02-20 18:19:00,1.16713,1.16713,1.16704,1.16711,124900000.0
2007-02-20 18:20:00,1.16718,1.16726,1.16705,1.16708,627100001.0
2007-02-20 18:21:00,1.16714,1.16723,1.16713,1.16714,175999997.0
2007-02-20 18:22:00,1.1672,1.16736,1.16715,1.16736,247700003.0
2007-02-20 18:23:00,1.16739,1.16741,1.1673,1.16734,362599993.0
2007-02-20 18:24:00,1.16735,1.16761,1.16735,1.16761,566299997.0
2007-02-20 18:25:00,1.16759,1.16764,1.1675,1.16762,446000000.0
2007-02-20 18:26:00,1.16753,1.16763,1.16744,1.16747,948200010.0
2007-02-20 18:27:00,1.16751,1.16758,1.16749,1.16756,562100005.0
2007-02-20 18:28:00,1.16757,1.16768,1.16756,1.16764,389299992.0
2007-02-20 18:29:00,1.16772,1.16816,1.16772,1.16816,227699999.0
2007-02-20 18:30:00,1.1682,1.16867,1.1682,1.16856,588400002.0
2007-02-20 18:31:00,1.1686,1.16882,1.1685,1.16867,500800000.0
2007-02-20 18:32:00,1.16877,1.16909,1.16877,1.16902,276300001.0
2007-02-20 18:33:00,1.169,1.16914,1.16895,1.16895,510900003.0
2007-02-20 18:34:00,1.16888,1.16903,1.16883,1.16903,406400001.0
2007-02-20 18:35:00,1.16905,1.16916,1.16894,1.16916,563299999.0
2007-02-20 18:36:00,1.16922,1.16945,1.16922,1.16923,240599999.0
2007-02-20 18:37:00,1.16926,1.16926,1.16908,1.16919,42200000.0
2007-02-20 18:38:00,1.1694,1.16949,1.16935,1.16948,150399999.0
2007-02-20 18:39:00,1.16957,1.16993,1.16957,1.16982,293300002.0
2007-02-20 18:40:00,1.16977,1.16985,1.16937,1.16944,763600006.0
2007-02-20 18:41:00,1.1694,1.1695,1.16926,1.16928,244099996.0
2007-02-20 18:42:00,1.16936,1.16952,1.16935,1.16937,385700000.0
2007-02-20 18:43:00,1.16933,1.16937,1.16923,1.16927,450999999.0
2007-02-20 18:44:00,1.16932,1.16939,1.16931,1.16939,197800000.0
2007-02-20 18:45:00,1.16942,1.16942,1.16929,1.16933,483399994.0
2007-02-20 18:46:00,1.16937,1.1695,1.16937,1.16941,314399999.0
2007-02-20 18:47:00,1.16943,1.16947,1.16943,1.16943,12000000.0
2007-02-20 18:48:00,1.16949,1.16954,1.16944,1.16947,148800002.0
2007-02-20 18:49:00,1.16943,1.1695,1.16937,1.16946,94700002.0
2007-02-20 18:50:00,1.16937,1.16962,1.16937,1.16962,135499999.0
2007-02-20 18:51:00,1.16958,1.16958,1.16937,1.16937,170900003.0
2007-02-20 18:52:00,1.16942,1.16957,1.16942,1.16957,231300002.0
2007-02-20 18:53:00,1.16962,1.16973,1.16956,1.16964,442699999.0
2007-02-20 18:54:00,1.16964,1.16964,1.16958,1.16964,230900003.0
2007-02-20 18:55:00,1.16953,1.16953,1.16933,1.16942,565199999.0
2007-02-20 18:56:00,1.16938,1.16938,1.16928,1.16928,152000003.0
2007-02-20 18:57:00,1.1694,1.16952,1.16937,1.16951,297800002.0
2007-02-20 18:58:00,1.16949,1.16949,1.16944,1.16946,165900000.0
2007-02-20 18:59:00,1.16953,1.16967,1.16945,1.16952,686000007.0
2007-02-20 19:00:00,1.16956,1.16967,1.16953,1.16961,351000002.0
2007-02-20 19:01:00,1.1696,1.1696,1.16949,1.16949,145000003.0
2007-02-20 19:02:00,1.16947,1.16968,1.16947,1.16968,140300000.0
2007-02-20 19:03:00,1.1697,1.16975,1.16965,1.16965,286299999.0
2007-02-20 19:04:00,1.1697,1.16976,1.16962,1.16965,209300002.0
2007-02-20 19:05:00,1.16964,1.1697,1.16961,1.16964,299099999.0
2007-02-20 19:06:00,1.16967,1.16973,1.16962,1.16967,395100002.0
2007-02-20 19:07:00,1.16966,1.16968,1.1695,1.16968,113800002.0
2007-02-20 19:08:00,1.16957,1.16969,1.16954,1.16958,838300012.0
2007-02-20 19:09:00,1.16961,1.16963,1.16952,1.16952,671099994.0
2007-02-20 19:10:00,1.16952,1.16952,1.16941,1.16941,117200002.0
2007-02-20 19:11:00,1.16938,1.16941,1.16928,1.16934,384999999.0
2007-02-20 19:12:00,1.16924,1.16927,1.16917,1.1692,226600001.0
2007-02-20 19:13:00,1.16925,1.1693,1.1692,1.1692,186300002.0
2007-02-20 19:14:00,1.16917,1.16933,1.16914,1.16932,237600001.0
2007-02-20 19:15:00,1.16912,1.16925,1.16904,1.16925,442199999.0
2007-02-20 19:16:00,1.16925,1.16925,1.16907,1.16907,290700004.0
2007-02-20 19:17:00,1.16912,1.16925,1.16912,1.16921,149999999.0
2007-02-20 19:18:00,1.16917,1.16917,1.169,1.16904,550300005.0
2007-02-20 19:19:00,1.16902,1.16916,1.16895,1.16916,210300000.0
2007-02-20 19:20:00,1.16917,1.16917,1.16897,1.16897,147500002.0
2007-02-20 19:21:00,1.16897,1.16897,1.1689,1.1689,229300002.0
2007-02-20 19:22:00,1.16888,1.16906,1.16888,1.16906,217800002.0
2007-02-20 19:23:00,1.16906,1.16908,1.16901,1.16906,55800001.0
2007-02-20 19:24:00,1.16912,1.16918,1.16909,1.16918,61800000.0
2007-02-20 19:25:00,1.16915,1.16921,1.16908,1.16909,91000000.0
2007-02-20 19:26:00,1.16918,1.16918,1.16917,1.16917,25500001.0
2007-02-20 19:27:00,1.1694,1.1694,1.16926,1.1693,356800003.0
2007-02-20 19:28:00,1.16936,1.16943,1.16936,1.1694,112999997.0
2007-02-20 19:29:00,1.16942,1.16948,1.16941,1.16948,74400000.0
2007-02-20 19:30:00,1.16962,1.16962,1.16947,1.16958,154499999.0
2007-02-20 19:31:00,1.1696,1.1696,1.1696,1.1696,55700000.0
2007-02-20 19:32:00,1.16961,1.16973,1.16957,1.16962,109500001.0
2007-02-20 19:33:00,1.16955,1.1696,1.16955,1.16955,420600001.0
2007-02-20 19:34:00,1.16953,1.16958,1.1695,1.16958,74300001.0
2007-02-20 19:35:00,1.1693,1.16942,1.16919,1.16936,122600004.0
2007-02-20 19:36:00,1.16958,1.16958,1.16947,1.1695,163700000.0
2007-02-20 19:37:00,1.16962,1.16971,1.16957,1.16968,485500002.0
2007-02-20 19:38:00,1.16966,1.16973,1.16955,1.16956,107200001.0
2007-02-20 19:39:00,1.16964,1.16977,1.16957,1.16969,449900009.0
2007-02-20 19:40:00,1.16973,1.16973,1.16958,1.16958,218899998.0
2007-02-20 19:41:00,1.16951,1.16958,1.16951,1.16958,181000000.0
2007-02-20 19:42:00,1.16948,1.16951,1.16937,1.1695,250400001.0
2007-02-20 19:43:00,1.16956,1.16956,1.16944,1.16945,57999999.0
2007-02-20 19:44:00,1.16946,1.1695,1.16946,1.16947,53500000.0
2007-02-20 19:45:00,1.16947,1.16947,1.16935,1.16935,69599999.0
2007-02-20 19:46:00,1.1694,1.1694,1.16938,1.1694,37000000.0
2007-02-20 19:47:00,1.16943,1.16943,1.16927,1.16938,144399998.0
2007-02-20 19:48:00,1.16939,1.16941,1.16939,1.16941,5100000.0
2007-02-20 19:49:00,1.16945,1.16953,1.16945,1.16945,175899999.0
2007-02-20 19:50:00,1.16944,1.16946,1.16934,1.16934,64500000.0
2007-02-20 19:51:00,1.16938,1.16949,1.16938,1.16949,22299999.0
2007-02-20 19:52:00,1.16956,1.16958,1.1695,1.16958,77300000.0
2007-02-20 19:53:00,1.16957,1.16962,1.16947,1.16947,211000001.0
2007-02-20 19:54:00,1.1695,1.16968,1.1695,1.16964,118600000.0
2007-02-20 19:55:00,1.16976,1.16983,1.1697,1.1697,56500000.0
2007-02-20 19:56:00,1.1699,1.16994,1.16977,1.16977,244700002.0
2007-02-20 19:57:00,1.16975,1.16987,1.16975,1.16987,231799996.0
2007-02-20 19:58:00,1.16988,1.16988,1.16978,1.16988,71900001.0
2007-02-20 19:59:00,1.16993,1.16999,1.16993,1.16994,62900000.0
2007-02-20 20:00:00,1.17043,1.17131,1.17043,1.1713,152099999.0
2007-02-20 20:01:00,1.1711,1.17128,1.17097,1.17097,66200000.0
2007-02-20 20:02:00,1.17109,1.17109,1.17091,1.17102,67000003.0
2007-02-20 20:03:00,1.17105,1.17109,1.1709,1.17097,373800002.0
2007-02-20 20:04:00,1.17106,1.17106,1.17085,1.17088,110500001.0
2007-02-20 20:05:00,1.17093,1.17108,1.17093,1.17097,138799999.0
2007-02-20 20:06:00,1.17098,1.17109,1.17096,1.17105,137399997.0
2007-02-20 20:07:00,1.17105,1.17111,1.17089,1.17092,264800000.0
2007-02-20 20:08:00,1.17092,1.17111,1.17092,1.17111,401200000.0
2007-02-20 20:09:00,1.17109,1.17113,1.17105,1.17106,271500002.0
2007-02-20 20:10:00,1.17098,1.17119,1.17091,1.17111,86200000.0
2007-02-20 20:11:00,1.17109,1.17109,1.17105,1.17105,235499999.0
2007-02-20 20:12:00,1.17107,1.17107,1.17091,1.17091,486200002.0
2007-02-20 20:13:00,1.17103,1.17115,1.17095,1.1711,169599999.0
2007-02-20 20:14:00,1.17113,1.17116,1.17102,1.17102,176400001.0
2007-02-20 20:15:00,1.17105,1.17108,1.17095,1.171,597500001.0
2007-02-20 20:16:00,1.17098,1.171,1.17088,1.17088,702000002.0
2007-02-20 20:17:00,1.17086,1.17091,1.17079,1.17082,349500001.0
2007-02-20 20:18:00,1.17084,1.17087,1.17081,1.17083,90700000.0
2007-02-20 20:19:00,1.17079,1.17099,1.17078,1.17099,143499997.0
2007-02-20 20:20:00,1.171,1.17101,1.17091,1.17092,363900001.0
2007-02-20 20:21:00,1.1709,1.17096,1.17085,1.17088,386900000.0
2007-02-20 20:22:00,1.17083,1.17085,1.17065,1.1708,365400003.0
2007-02-20 20:23:00,1.1708,1.1708,1.17065,1.17068,437000001.0
2007-02-20 20:24:00,1.17072,1.17079,1.17068,1.17068,367300004.0
2007-02-20 20:25:00,1.17072,1.17078,1.1707,1.1707,152800000.0
2007-02-20 20:26:00,1.1707,1.17075,1.17065,1.17065,159700002.0
2007-02-20 20:27:00,1.17063,1.17075,1.17063,1.17063,288200006.0
2007-02-20 20:28:00,1.17065,1.17075,1.17065,1.1707,781499997.0
2007-02-20 20:29:00,1.17062,1.17064,1.17044,1.17055,478400004.0
2007-02-20 20:30:00,1.17053,1.17061,1.17051,1.17054,247100001.0
2007-02-20 20:31:00,1.17056,1.17065,1.17054,1.17055,455200002.0
2007-02-20 20:32:00,1.17053,1.17064,1.1705,1.1706,343400000.0
2007-02-20 20:33:00,1.17055,1.17059,1.17052,1.17059,342100000.0
2007-02-20 20:34:00,1.1706,1.17066,1.17056,1.17066,68000002.0
2007-02-20 20:35:00,1.17063,1.17069,1.17059,1.17061,149600001.0
2007-02-20 20:36:00,1.17058,1.17059,1.17045,1.17058,484699995.0
2007-02-20 20:37:00,1.1706,1.1706,1.17053,1.17055,307500002.0
2007-02-20 20:38:00,1.17055,1.1706,1.17052,1.17057,379899997.0
2007-02-20 20:39:00,1.17057,1.17071,1.17053,1.17071,564800003.0
2007-02-20 20:40:00,1.1707,1.1707,1.17054,1.17062,493700000.0
2007-02-20 20:41:00,1.1707,1.1707,1.17062,1.1707,439800002.0
2007-02-20 20:42:00,1.17052,1.17069,1.17034,1.17057,444200002.0
2007-02-20 20:43:00,1.1707,1.17084,1.1707,1.17084,272200001.0
2007-02-20 20:44:00,1.17093,1.17116,1.17093,1.17116,50200000.0
2007-02-20 20:45:00,1.17104,1.17107,1.17094,1.17094,131300000.0
2007-02-20 20:46:00,1.17095,1.1711,1.17091,1.1711,313799997.0
2007-02-20 20:47:00,1.17118,1.17123,1.17113,1.17113,90400001.0
2007-02-20 20:48:00,1.1712,1.17127,1.17113,1.17126,96300001.0
2007-02-20 20:49:00,1.17132,1.17143,1.17128,1.17143,318399999.0
2007-02-20 20:50:00,1.17138,1.17138,1.17127,1.17134,339100001.0
2007-02-20 20:51:00,1.17141,1.17143,1.17131,1.17142,77799998.0
2007-02-20 20:52:00,1.17147,1.17147,1.17121,1.17129,142399995.0
2007-02-20 20:53:00,1.17133,1.17149,1.17131,1.17134,237900005.0
2007-02-20 20:54:00,1.1714,1.17145,1.1713,1.17135,461900000.0
2007-02-20 20:55:00,1.17141,1.17141,1.17129,1.17131,299899998.0
2007-02-20 20:56:00,1.17132,1.17137,1.17128,1.17134,576999999.0
2007-02-20 20:57:00,1.17128,1.17133,1.17124,1.17132,357200004.0
2007-02-20 20:58:00,1.17132,1.17137,1.1713,1.17132,286800003.0
2007-02-20 20:59:00,1.17127,1.17137,1.17126,1.17127,291000000.0
2007-02-20 21:00:00,1.17127,1.17136,1.17118,1.1713,834200000.0
2007-02-20 21:01:00,1.17132,1.17148,1.17131,1.17132,621600003.0
2007-02-20 21:02:00,1.17127,1.17142,1.17127,1.17139,68800000.0
2007-02-20 21:03:00,1.17129,1.17154,1.17101,1.17151,511199995.0
2007-02-20 21:04:00,1.17141,1.17149,1.17131,1.17143,740900009.0
2007-02-20 21:05:00,1.17128,1.17136,1.17107,1.17122,724499996.0
2007-02-20 21:06:00,1.17147,1.17147,1.17137,1.17138,93300001.0
2007-02-20 21:07:00,1.1714,1.17142,1.17123,1.17128,517100003.0
2007-02-20 21:08:00,1.1712,1.17141,1.1712,1.17141,186799998.0
2007-02-20 21:09:00,1.17136,1.17142,1.17129,1.17142,129799999.0
2007-02-20 21:10:00,1.17148,1.17151,1.17141,1.1715,367299999.0
2007-02-20 21:11:00,1.17146,1.17146,1.17119,1.17119,377100003.0
2007-02-20 21:12:00,1.17127,1.17127,1.17111,1.17124,418999999.0
2007-02-20 21:13:00,1.17115,1.17116,1.17105,1.17107,399100000.0
2007-02-20 21:14:00,1.17118,1.17126,1.17116,1.17124,101499999.0
2007-02-20 21:15:00,1.1712,1.1712,1.17112,1.17113,80200001.0
2007-02-20 21:16:00,1.17109,1.17116,1.17109,1.17109,167200001.0
2007-02-20 21:17:00,1.17116,1.17116,1.17094,1.17095,84899999.0
2007-02-20 21:18:00,1.171,1.17104,1.1709,1.17104,149299998.0
2007-02-20 21:19:00,1.17109,1.17119,1.17107,1.17107,147999999.0
2007-02-20 21:20:00,1.17113,1.1712,1.1711,1.17113,152699998.0
2007-02-20 21:21:00,1.17115,1.17115,1.17115,1.17115,2400000.0
2007-02-20 21:22:00,1.17115,1.17115,1.17115,1.17115,107099997.0
2007-02-20 21:23:00,1.17116,1.17122,1.17107,1.17111,120600002.0
2007-02-20 21:24:00,1.17105,1.17105,1.171,1.171,40800000.0
2007-02-20 21:25:00,1.1711,1.17112,1.1711,1.1711,68099999.0
2007-02-20 21:26:00,1.1711,1.17112,1.1711,1.1711,112500003.0
2007-02-20 21:27:00,1.1711,1.1711,1.17108,1.1711,165500000.0
2007-02-20 21:28:00,1.1711,1.17117,1.17105,1.1711,332600000.0
2007-02-20 21:29:00,1.17114,1.17126,1.17114,1.17117,131099999.0
2007-02-20 21:30:00,1.17121,1.17129,1.1712,1.17129,63000000.0
2007-02-20 21:31:00,1.17123,1.17123,1.17113,1.17117,60800002.0
2007-02-20 21:32:00,1.1712,1.1712,1.17112,1.1712,346800002.0
2007-02-20 21:33:00,1.17127,1.17131,1.1712,1.17129,208900001.0
2007-02-20 21:34:00,1.17131,1.17133,1.17122,1.17122,155500001.0
2007-02-20 21:35:00,1.17119,1.17121,1.17116,1.1712,68499999.0
2007-02-20 21:36:00,1.17116,1.17118,1.17113,1.17114,18800000.0
2007-02-20 21:37:00,1.17125,1.17125,1.17114,1.17115,111599998.0
2007-02-20 21:38:00,1.17115,1.17123,1.17111,1.17111,156299999.0
2007-02-20 21:39:00,1.17111,1.17117,1.17107,1.17107,316599997.0
2007-02-20 21:40:00,1.17098,1.17106,1.17094,1.17103,208900002.0
2007-02-20 21:41:00,1.17105,1.17105,1.17097,1.171,104000000.0
2007-02-20 21:42:00,1.17096,1.17099,1.1709,1.17098,71499999.0
2007-02-20 21:43:00,1.17098,1.17098,1.17087,1.17087,57200001.0
2007-02-20 21:44:00,1.17091,1.17107,1.17089,1.17107,69800000.0
2007-02-20 21:45:00,1.1711,1.17118,1.17108,1.17118,134300001.0
2007-02-20 21:46:00,1.17117,1.17118,1.17104,1.17104,180600002.0
2007-02-20 21:47:00,1.17095,1.17102,1.1709,1.1709,139900001.0
2007-02-20 21:48:00,1.17092,1.17096,1.17083,1.1709,136699999.0
2007-02-20 21:49:00,1.17083,1.17083,1.17068,1.17068,90699999.0
2007-02-20 21:50:00,1.1706,1.17068,1.17059,1.17068,108900000.0
2007-02-20 21:51:00,1.1706,1.17068,1.17051,1.17068,177500000.0
2007-02-20 21:52:00,1.17072,1.1708,1.17072,1.1708,119200000.0
2007-02-20 21:53:00,1.1708,1.1708,1.17076,1.17079,149099998.0
2007-02-20 21:54:00,1.1708,1.17085,1.17075,1.17075,123900002.0
2007-02-20 21:55:00,1.17075,1.17076,1.17066,1.17066,102100000.0
2007-02-20 21:56:00,1.17073,1.17088,1.17069,1.17088,67800002.0
2007-02-20 21:57:00,1.17085,1.17097,1.17085,1.17097,60800000.0
2007-02-20 21:58:00,1.17085,1.17094,1.17085,1.17088,77300000.0
2007-02-20 21:59:00,1.17078,1.17082,1.17064,1.17065,105700000.0
2007-02-20 22:00:00,1.17052,1.17075,1.17052,1.17053,232500002.0
2007-02-20 22:01:00,1.17057,1.17061,1.17056,1.17057,119900000.0
2007-02-20 22:02:00,1.17056,1.17079,1.17056,1.17075,370599999.0
2007-02-20 22:03:00,1.17075,1.1708,1.17075,1.1708,120900000.0
2007-02-20 22:04:00,1.17083,1.17083,1.1707,1.17078,142100002.0
2007-02-20 22:05:00,1.1708,1.17085,1.17075,1.17075,105800002.0
2007-02-20 22:06:00,1.17076,1.17086,1.17074,1.1708,296300003.0
2007-02-20 22:07:00,1.17085,1.17085,1.17075,1.17085,126200001.0
2007-02-20 22:08:00,1.17083,1.17085,1.1708,1.17085,119200000.0
2007-02-20 22:09:00,1.17075,1.17086,1.17075,1.17083,185000001.0
2007-02-20 22:10:00,1.17082,1.17086,1.1708,1.1708,70000002.0
2007-02-20 22:11:00,1.1708,1.1708,1.1708,1.1708,97700003.0
2007-02-20 22:12:00,1.17077,1.17081,1.17072,1.17072,120200000.0
2007-02-20 22:13:00,1.17084,1.17092,1.17084,1.17088,30600000.0
2007-02-20 22:14:00,1.17094,1.17094,1.17084,1.1709,51300000.0
2007-02-20 22:15:00,1.17097,1.17097,1.1709,1.17095,87000001.0
2007-02-20 22:16:00,1.17095,1.17098,1.1709,1.17098,130099999.0
2007-02-20 22:17:00,1.17087,1.17087,1.17076,1.17086,62900001.0
2007-02-20 22:18:00,1.17083,1.17083,1.17077,1.17079,64999999.0
2007-02-20 22:19:00,1.17077,1.17091,1.17077,1.17088,28100000.0
2007-02-20 22:20:00,1.1709,1.17095,1.1709,1.17095,80000000.0
2007-02-20 22:21:00,1.17092,1.17092,1.17075,1.17075,210799996.0
2007-02-20 22:22:00,1.17075,1.1708,1.17074,1.17074,84000001.0
2007-02-20 22:23:00,1.17072,1.17087,1.17072,1.17087,86500000.0
2007-02-20 22:24:00,1.1709,1.17095,1.1709,1.17095,191600001.0
2007-02-20 22:25:00,1.17095,1.17095,1.17085,1.17085,97900002.0
2007-02-20 22:26:00,1.17086,1.17089,1.17086,1.17089,39100000.0
2007-02-20 22:27:00,1.17082,1.17096,1.17082,1.17088,270199994.0
2007-02-20 22:28:00,1.17065,1.17086,1.17063,1.17063,47300001.0
2007-02-20 22:29:00,1.1709,1.17095,1.17085,1.17085,203399999.0
2007-02-20 22:30:00,1.17085,1.17085,1.1708,1.17085,156200002.0
2007-02-20 22:31:00,1.1709,1.1709,1.17085,1.17085,29999999.0
2007-02-20 22:32:00,1.17085,1.1709,1.1708,1.17083,141000001.0
2007-02-20 22:33:00,1.17085,1.1709,1.17081,1.1709,141200000.0
2007-02-20 22:34:00,1.17085,1.17095,1.17085,1.1709,410000001.0
2007-02-20 22:35:00,1.17093,1.17093,1.1708,1.1708,187699998.0
2007-02-20 22:36:00,1.1708,1.1708,1.17075,1.17075,102299999.0
2007-02-20 22:37:00,1.17075,1.1708,1.1707,1.1707,112900001.0
2007-02-20 22:38:00,1.17075,1.17085,1.17075,1.1708,131100002.0
2007-02-20 22:39:00,1.17085,1.17085,1.17075,1.17075,122400002.0
2007-02-20 22:40:00,1.17089,1.17089,1.17084,1.17084,72300003.0
2007-02-20 22:41:00,1.17086,1.17086,1.17071,1.17073,69500000.0
2007-02-20 22:42:00,1.17082,1.17083,1.17082,1.17083,6400000.0
2007-02-20 22:43:00,1.17088,1.17113,1.17088,1.17094,373999999.0
2007-02-20 22:44:00,1.171,1.17105,1.17095,1.17095,151600001.0
2007-02-20 22:45:00,1.17099,1.17106,1.17099,1.17106,32200000.0
2007-02-20 22:46:00,1.17097,1.17112,1.17091,1.1711,129499997.0
2007-02-20 22:47:00,1.17105,1.17105,1.171,1.171,39700001.0
2007-02-20 22:48:00,1.17104,1.17104,1.17077,1.17077,203799998.0
2007-02-20 22:49:00,1.17088,1.17088,1.1708,1.17083,47699999.0
2007-02-20 22:50:00,1.17092,1.17098,1.1708,1.1708,46300000.0
2007-02-20 22:51:00,1.17087,1.1709,1.1708,1.1709,38300000.0
2007-02-20 22:52:00,1.17085,1.1709,1.1708,1.1708,294200001.0
2007-02-20 22:53:00,1.17085,1.17095,1.1708,1.17085,99899999.0
2007-02-20 22:54:00,1.17064,1.17082,1.17062,1.1707,140000002.0
2007-02-20 22:55:00,1.1709,1.17093,1.17071,1.17075,184100002.0
2007-02-20 22:56:00,1.17077,1.17078,1.17075,1.17078,39000000.0
2007-02-20 22:57:00,1.17077,1.17077,1.17057,1.1706,112200000.0
2007-02-20 22:58:00,1.1707,1.1707,1.1706,1.1707,91600000.0
2007-02-20 22:59:00,1.1706,1.1706,1.17021,1.17033,117800002.0
2007-02-20 23:00:00,1.17032,1.17061,1.17032,1.1705,143300001.0
2007-02-20 23:01:00,1.17059,1.17064,1.17043,1.17046,79900000.0
2007-02-20 23:02:00,1.1704,1.17045,1.17029,1.17045,67799999.0
2007-02-20 23:03:00,1.17022,1.17022,1.16959,1.16984,99300002.0
2007-02-20 23:04:00,1.16991,1.17001,1.16991,1.16994,165799998.0
2007-02-20 23:05:00,1.16993,1.16994,1.1698,1.16992,86200000.0
2007-02-20 23:06:00,1.17001,1.17008,1.16994,1.17008,148699998.0
2007-02-20 23:07:00,1.17009,1.17016,1.17,1.17016,65400000.0
2007-02-20 23:08:00,1.17013,1.17013,1.16998,1.17008,94500002.0
2007-02-20 23:09:00,1.1701,1.17015,1.17002,1.17015,79000001.0
2007-02-20 23:10:00,1.17013,1.17013,1.17005,1.17005,23200000.0
2007-02-20 23:11:00,1.17012,1.17015,1.16973,1.16999,194500001.0
2007-02-20 23:12:00,1.16988,1.17012,1.16986,1.17012,67599998.0
2007-02-20 23:13:00,1.17012,1.17012,1.16995,1.17008,74800000.0
2007-02-20 23:14:00,1.16995,1.17,1.16995,1.17,18900000.0
2007-02-20 23:15:00,1.17005,1.17005,1.1699,1.1699,67700001.0
2007-02-20 23:16:00,1.16991,1.16996,1.1699,1.1699,77200000.0
2007-02-20 23:17:00,1.16976,1.16984,1.16963,1.16963,82900000.0
2007-02-20 23:18:00,1.16964,1.16981,1.16964,1.16981,26400000.0
2007-02-20 23:19:00,1.1699,1.1699,1.1699,1.1699,15900000.0
2007-02-20 23:20:00,1.16985,1.16985,1.16985,1.16985,3200000.0
2007-02-20 23:21:00,1.1699,1.1699,1.1695,1.16965,164600002.0
2007-02-20 23:22:00,1.16965,1.16985,1.16965,1.16978,100800001.0
2007-02-20 23:23:00,1.16981,1.16991,1.1698,1.16983,55800001.0
2007-02-20 23:24:00,1.16978,1.16994,1.16976,1.16982,41900000.0
2007-02-20 23:25:00,1.16992,1.17002,1.16985,1.16993,157599998.0
2007-02-20 23:26:00,1.16991,1.16994,1.16982,1.16984,183000001.0
2007-02-20 23:27:00,1.16981,1.16991,1.1698,1.1699,68300000.0
2007-02-20 23:28:00,1.1699,1.1699,1.16977,1.16977,187199999.0
2007-02-20 23:29:00,1.16983,1.16999,1.16983,1.1699,106200002.0
2007-02-20 23:30:00,1.16992,1.16999,1.16992,1.16996,54400000.0
2007-02-20 23:31:00,1.17,1.17,1.17,1.17,6400000.0
2007-02-20 23:32:00,1.17003,1.17003,1.16995,1.17,117799998.0
2007-02-20 23:33:00,1.16985,1.16988,1.16967,1.16984,118299999.0
2007-02-20 23:34:00,1.16967,1.16989,1.16954,1.16982,85799999.0
2007-02-20 23:35:00,1.16985,1.17001,1.16958,1.1696,57800001.0
2007-02-20 23:36:00,1.16991,1.16994,1.16991,1.16994,44700001.0
2007-02-20 23:37:00,1.16985,1.1699,1.16985,1.1699,58199999.0
2007-02-20 23:38:00,1.16972,1.17003,1.16972,1.1699,81999999.0
2007-02-20 23:39:00,1.16982,1.16982,1.16974,1.16974,10500000.0
2007-02-20 23:40:00,1.16963,1.16963,1.16959,1.16959,5600000.0
2007-02-20 23:41:00,1.16956,1.16961,1.16948,1.16948,55900000.0
2007-02-20 23:42:00,1.16942,1.16946,1.16918,1.16945,111600000.0
2007-02-20 23:43:00,1.16938,1.16971,1.16938,1.16971,51900001.0
2007-02-20 23:44:00,1.16978,1.16978,1.16968,1.16968,119000001.0
2007-02-20 23:45:00,1.16972,1.16972,1.16953,1.16965,79600001.0
2007-02-20 23:46:00,1.16965,1.16965,1.16949,1.16953,87800000.0
2007-02-20 23:47:00,1.16953,1.16969,1.16953,1.16955,105300002.0
2007-02-20 23:48:00,1.16956,1.16956,1.16945,1.16945,95000001.0
2007-02-20 23:49:00,1.16942,1.1695,1.16941,1.16945,104500000.0
2007-02-20 23:50:00,1.16955,1.16955,1.16955,1.16955,800000.0
2007-02-20 23:51:00,1.16954,1.16964,1.16952,1.16952,73400000.0
2007-02-20 23:52:00,1.16955,1.16965,1.16954,1.1696,89300000.0
2007-02-20 23:53:00,1.16958,1.16968,1.16957,1.16968,117900000.0
2007-02-20 23:54:00,1.16982,1.17028,1.16982,1.17,92300000.0
2007-02-20 23:55:00,1.16984,1.16991,1.16981,1.16984,70100000.0
2007-02-20 23:56:00,1.16962,1.1697,1.16962,1.16965,62700000.0
2007-02-20 23:57:00,1.16974,1.16997,1.16974,1.16992,114699998.0
2007-02-20 23:58:00,1.1699,1.1699,1.16969,1.16987,122999999.0
2007-02-20 23:59:00,1.16981,1.16985,1.16968,1.16983,40500000.0
2007-02-21 00:00:00,1.16993,1.16996,1.16993,1.16993,63700001.0
2007-02-21 00:01:00,1.16992,1.16999,1.16992,1.16999,16100000.0
2007-02-21 00:02:00,1.17004,1.17021,1.17003,1.17021,24200000.0
2007-02-21 00:03:00,1.17013,1.17023,1.17004,1.17023,107100000.0
2007-02-21 00:04:00,1.17032,1.17032,1.17018,1.17021,61400001.0
2007-02-21 00:05:00,1.17031,1.17063,1.17031,1.17061,76399999.0
2007-02-21 00:06:00,1.17005,1.17027,1.17002,1.17027,97000001.0
2007-02-21 00:07:00,1.17046,1.17046,1.17039,1.17039,10800000.0
2007-02-21 00:08:00,1.17043,1.17043,1.17035,1.17043,98500000.0
2007-02-21 00:09:00,1.17015,1.17015,1.16992,1.16999,100100001.0
2007-02-21 00:10:00,1.1704,1.17045,1.1704,1.1704,16800000.0
2007-02-21 00:11:00,1.17042,1.17057,1.1704,1.17057,74600003.0
2007-02-21 00:12:00,1.17055,1.17063,1.17054,1.17054,57499999.0
2007-02-21 00:13:00,1.17055,1.1708,1.17055,1.1708,17800000.0
2007-02-21 00:14:00,1.17078,1.17085,1.17075,1.1708,187300003.0
2007-02-21 00:15:00,1.17077,1.17077,1.17056,1.17056,122599998.0
2007-02-21 00:16:00,1.17047,1.17047,1.17038,1.17038,27100000.0
2007-02-21 00:17:00,1.17048,1.17054,1.17048,1.17054,22299999.0
2007-02-21 00:18:00,1.17003,1.17059,1.16995,1.17052,122999998.0
2007-02-21 00:19:00,1.1704,1.17056,1.17029,1.17056,98790000.0
2007-02-21 00:20:00,1.17053,1.17053,1.17033,1.17033,26500000.0
2007-02-21 00:21:00,1.17034,1.1704,1.17004,1.1701,112500000.0
2007-02-21 00:22:00,1.17009,1.17009,1.16989,1.17005,47500000.0
2007-02-21 00:23:00,1.17016,1.17039,1.17016,1.17024,111100001.0
2007-02-21 00:24:00,1.17038,1.17041,1.17033,1.17039,53400000.0
2007-02-21 00:25:00,1.17037,1.17041,1.17031,1.17033,59499999.0
2007-02-21 00:26:00,1.17028,1.17028,1.17023,1.17023,27100000.0
2007-02-21 00:27:00,1.17031,1.17038,1.17028,1.17038,81500000.0
2007-02-21 00:28:00,1.1703,1.1703,1.17025,1.17028,28900000.0
2007-02-21 00:29:00,1.17027,1.17035,1.17025,1.17025,69400000.0
2007-02-21 00:30:00,1.17025,1.1703,1.17023,1.17025,8600000.0
2007-02-21 00:31:00,1.17034,1.17045,1.17033,1.17036,47200001.0
2007-02-21 00:32:00,1.1704,1.1704,1.1704,1.1704,1600000.0
2007-02-21 00:33:00,1.17012,1.17031,1.17012,1.17024,9900000.0
2007-02-21 00:34:00,1.17046,1.17055,1.17036,1.17053,95199999.0
2007-02-21 00:35:00,1.17049,1.17049,1.17044,1.17044,31100001.0
2007-02-21 00:36:00,1.17017,1.17064,1.17017,1.17052,92600002.0
2007-02-21 00:37:00,1.17047,1.17047,1.17009,1.17041,20500000.0
2007-02-21 00:38:00,1.1703,1.17039,1.17003,1.17025,125200001.0
2007-02-21 00:39:00,1.17035,1.17035,1.17033,1.17033,11200000.0
2007-02-21 00:40:00,1.17037,1.17043,1.17037,1.1704,68299999.0
2007-02-21 00:41:00,1.17028,1.17037,1.17024,1.17033,63700000.0
2007-02-21 00:42:00,1.17025,1.17041,1.17025,1.17036,62400000.0
2007-02-21 00:43:00,1.17037,1.17037,1.17005,1.1701,121199998.0
2007-02-21 00:44:00,1.16995,1.17002,1.16995,1.17,85800002.0
2007-02-21 00:45:00,1.17,1.17005,1.16992,1.17,123199999.0
2007-02-21 00:46:00,1.17006,1.17021,1.17006,1.17012,114699999.0
2007-02-21 00:47:00,1.17012,1.17022,1.17008,1.17016,142100001.0
2007-02-21 00:48:00,1.17013,1.17013,1.17004,1.17007,44000001.0
2007-02-21 00:49:00,1.17005,1.17009,1.17003,1.17003,129900000.0
2007-02-21 00:50:00,1.17017,1.17017,1.16971,1.16973,95900001.0
2007-02-21 00:51:00,1.17008,1.17014,1.16974,1.16981,142999996.0
2007-02-21 00:52:00,1.17014,1.1704,1.17014,1.1704,99799998.0
2007-02-21 00:53:00,1.1704,1.1705,1.17024,1.17041,118399998.0
2007-02-21 00:54:00,1.17053,1.17053,1.1704,1.17045,123900003.0
2007-02-21 00:55:00,1.17034,1.17034,1.17,1.17,102400001.0
2007-02-21 00:56:00,1.17027,1.17041,1.17004,1.17004,121400002.0
2007-02-21 00:57:00,1.17003,1.1701,1.16995,1.1701,76900000.0
2007-02-21 00:58:00,1.17012,1.17023,1.17012,1.17023,17600000.0
2007-02-21 00:59:00,1.17008,1.17017,1.17006,1.1701,201199996.0
2007-02-21 01:00:00,1.17029,1.17033,1.17025,1.17031,110800002.0
2007-02-21 01:01:00,1.17032,1.17032,1.17017,1.1702,59700000.0
2007-02-21 01:02:00,1.17022,1.17031,1.17019,1.17029,55600000.0
2007-02-21 01:03:00,1.17032,1.17032,1.17016,1.17032,16200000.0
2007-02-21 01:04:00,1.17028,1.17029,1.17021,1.17023,97100001.0
2007-02-21 01:05:00,1.17025,1.17025,1.17005,1.1702,79999999.0
2007-02-21 01:06:00,1.17015,1.17015,1.17015,1.17015,7400000.0
2007-02-21 01:07:00,1.1702,1.1702,1.1702,1.1702,14600000.0
2007-02-21 01:08:00,1.1702,1.17025,1.17015,1.17025,38400000.0
2007-02-21 01:09:00,1.17025,1.17025,1.17025,1.17025,9900000.0
2007-02-21 01:10:00,1.17016,1.17018,1.17011,1.17012,13600000.0
2007-02-21 01:11:00,1.17008,1.17019,1.17008,1.17016,34800000.0
2007-02-21 01:12:00,1.1702,1.1702,1.1702,1.1702,26400000.0
2007-02-21 01:13:00,1.17019,1.17027,1.17012,1.17018,65600000.0
2007-02-21 01:14:00,1.1702,1.17023,1.17012,1.17023,120200002.0
2007-02-21 01:15:00,1.17018,1.17018,1.17011,1.17011,67099999.0
2007-02-21 01:16:00,1.17014,1.17018,1.1701,1.17013,75500000.0
2007-02-21 01:17:00,1.1702,1.1702,1.17015,1.1702,39900001.0
2007-02-21 01:18:00,1.17025,1.17025,1.17025,1.17025,20700001.0
2007-02-21 01:19:00,1.1702,1.1702,1.1702,1.1702,18300000.0
2007-02-21 01:20:00,1.17012,1.1702,1.17012,1.1702,62400001.0
2007-02-21 01:21:00,1.17018,1.1702,1.17015,1.17015,63699999.0
2007-02-21 01:22:00,1.17014,1.17023,1.17014,1.17023,54100002.0
2007-02-21 01:23:00,1.17028,1.17028,1.17001,1.17002,83200001.0
2007-02-21 01:24:00,1.1699,1.17033,1.1699,1.17033,142099998.0
2007-02-21 01:25:00,1.1703,1.17034,1.16998,1.17014,75700002.0
2007-02-21 01:26:00,1.17008,1.17023,1.17008,1.17013,22100000.0
2007-02-21 01:27:00,1.17013,1.17013,1.1699,1.16993,79400000.0
2007-02-21 01:28:00,1.17004,1.17007,1.16992,1.16992,80500001.0
2007-02-21 01:29:00,1.17003,1.17026,1.17002,1.17016,127400001.0
2007-02-21 01:30:00,1.17017,1.17025,1.17014,1.1702,134000000.0
2007-02-21 01:31:00,1.16998,1.17006,1.16991,1.17006,49100000.0
2007-02-21 01:32:00,1.16998,1.17023,1.16995,1.17015,122499999.0
2007-02-21 01:33:00,1.17025,1.17025,1.1702,1.1702,81799999.0
2007-02-21 01:34:00,1.17005,1.17014,1.17003,1.17003,18900000.0
2007-02-21 01:35:00,1.17019,1.17019,1.16995,1.16995,140100002.0
2007-02-21 01:36:00,1.17013,1.17034,1.17013,1.17034,29000000.0
2007-02-21 01:37:00,1.17008,1.1702,1.17008,1.17012,163400001.0
2007-02-21 01:38:00,1.16993,1.16998,1.1699,1.1699,194600000.0
2007-02-21 01:39:00,1.17005,1.17013,1.16999,1.17013,55799999.0
2007-02-21 01:40:00,1.1701,1.17014,1.17001,1.1701,180200002.0
2007-02-21 01:41:00,1.16977,1.16991,1.16977,1.16981,74799999.0
2007-02-21 01:42:00,1.17013,1.17024,1.17013,1.17024,61300001.0
2007-02-21 01:43:00,1.17007,1.17022,1.17007,1.17022,71699999.0
2007-02-21 01:44:00,1.17003,1.17003,1.16991,1.16994,89200001.0
2007-02-21 01:45:00,1.17025,1.17025,1.17025,1.17025,7200000.0
2007-02-21 01:46:00,1.17031,1.17031,1.17017,1.17023,56800001.0
2007-02-21 01:47:00,1.17028,1.17028,1.17028,1.17028,15300000.0
2007-02-21 01:48:00,1.17028,1.17028,1.17019,1.1702,66100003.0
2007-02-21 01:49:00,1.17023,1.17023,1.17011,1.17011,92499999.0
2007-02-21 01:50:00,1.17009,1.17018,1.17009,1.17018,8100000.0
2007-02-21 01:51:00,1.1699,1.17013,1.16985,1.17013,114900000.0
2007-02-21 01:52:00,1.17012,1.17012,1.17002,1.17003,85199999.0
2007-02-21 01:53:00,1.16971,1.16997,1.16959,1.1696,114999999.0
2007-02-21 01:54:00,1.16987,1.16993,1.1696,1.1696,34900000.0
2007-02-21 01:55:00,1.16984,1.17002,1.16984,1.17002,21800000.0
2007-02-21 01:56:00,1.16993,1.17003,1.16991,1.16994,158599999.0
2007-02-21 01:57:00,1.17003,1.17006,1.16992,1.16992,41800000.0
2007-02-21 01:58:00,1.16989,1.16992,1.16964,1.16988,100800001.0
2007-02-21 01:59:00,1.17002,1.17007,1.16984,1.16991,133700000.0
2007-02-21 02:00:00,1.16984,1.16996,1.16981,1.1699,171200000.0
2007-02-21 02:01:00,1.17003,1.17003,1.17003,1.17003,24100000.0
2007-02-21 02:02:00,1.16996,1.17011,1.16985,1.17011,63800000.0
2007-02-21 02:03:00,1.16998,1.17004,1.16978,1.16986,110600000.0
2007-02-21 02:04:00,1.17,1.17,1.16997,1.16997,107100001.0
2007-02-21 02:05:00,1.17003,1.17003,1.16988,1.16996,104700001.0
2007-02-21 02:06:00,1.16983,1.16989,1.16977,1.16977,60700001.0
2007-02-21 02:07:00,1.16972,1.16972,1.16956,1.1696,119800000.0
2007-02-21 02:08:00,1.16966,1.16971,1.16965,1.16965,101300001.0
2007-02-21 02:09:00,1.16943,1.16963,1.16943,1.16962,144699998.0
2007-02-21 02:10:00,1.16968,1.16978,1.16968,1.1697,74999999.0
2007-02-21 02:11:00,1.1697,1.1697,1.16965,1.1697,62000001.0
2007-02-21 02:12:00,1.16964,1.16979,1.16964,1.1697,132500002.0
2007-02-21 02:13:00,1.16962,1.16964,1.16943,1.16955,96000000.0
2007-02-21 02:14:00,1.16953,1.17013,1.16952,1.16991,172200000.0
2007-02-21 02:15:00,1.1699,1.16998,1.1699,1.16998,41800001.0
2007-02-21 02:16:00,1.16985,1.16989,1.1695,1.16957,129400002.0
2007-02-21 02:17:00,1.16978,1.16985,1.16973,1.16973,87100001.0
2007-02-21 02:18:00,1.16967,1.16979,1.1695,1.16966,85200001.0
2007-02-21 02:19:00,1.16962,1.16973,1.1696,1.1697,57500001.0
2007-02-21 02:20:00,1.16976,1.16987,1.16976,1.16978,93600003.0
2007-02-21 02:21:00,1.16955,1.16971,1.16945,1.16953,89100000.0
2007-02-21 02:22:00,1.16947,1.1696,1.16936,1.1696,72799999.0
2007-02-21 02:23:00,1.16951,1.16967,1.1695,1.16964,120999999.0
2007-02-21 02:24:00,1.1697,1.1697,1.16965,1.16965,22300000.0
2007-02-21 02:25:00,1.16965,1.16972,1.16965,1.16972,89300001.0
2007-02-21 02:26:00,1.1697,1.1697,1.16965,1.16965,43599999.0
2007-02-21 02:27:00,1.1697,1.1697,1.1697,1.1697,9600000.0
2007-02-21 02:28:00,1.1697,1.1697,1.1697,1.1697,4800000.0
2007-02-21 02:29:00,1.16965,1.16978,1.16965,1.16977,107800002.0
2007-02-21 02:30:00,1.16982,1.16982,1.1698,1.1698,48000000.0
2007-02-21 02:31:00,1.16979,1.16984,1.16973,1.16973,46700000.0
2007-02-21 02:32:00,1.16981,1.16981,1.16972,1.16972,73799999.0
2007-02-21 02:33:00,1.16958,1.16986,1.16948,1.16981,110700000.0
2007-02-21 02:34:00,1.16973,1.1698,1.1697,1.1698,169899998.0
2007-02-21 02:35:00,1.16982,1.16982,1.16968,1.16968,8800000.0
2007-02-21 02:36:00,1.1697,1.16977,1.16969,1.1697,127299998.0
2007-02-21 02:37:00,1.16972,1.16984,1.16971,1.16972,120500001.0
2007-02-21 02:38:00,1.16938,1.16978,1.16925,1.16978,72200000.0
2007-02-21 02:39:00,1.16975,1.16983,1.16968,1.16983,52600000.0
2007-02-21 02:40:00,1.16977,1.16981,1.16977,1.16981,12800000.0
2007-02-21 02:41:00,1.16972,1.16985,1.16959,1.16971,134800002.0
2007-02-21 02:42:00,1.1697,1.16981,1.16945,1.1698,77800001.0
2007-02-21 02:43:00,1.16997,1.16997,1.1696,1.16968,141199999.0
2007-02-21 02:44:00,1.16985,1.1699,1.16985,1.1699,8000000.0
2007-02-21 02:45:00,1.16985,1.16985,1.16985,1.16985,800000.0
2007-02-21 02:46:00,1.16985,1.16985,1.16985,1.16985,7100000.0
2007-02-21 02:47:00,1.16985,1.16985,1.16965,1.16974,105499999.0
2007-02-21 02:48:00,1.16993,1.16995,1.16985,1.1699,96400001.0
2007-02-21 02:49:00,1.16958,1.1699,1.16958,1.1699,117000002.0
2007-02-21 02:50:00,1.16988,1.16988,1.16988,1.16988,900000.0
2007-02-21 02:51:00,1.16961,1.16986,1.16961,1.16986,123400001.0
2007-02-21 02:52:00,1.1699,1.1699,1.16985,1.16985,4900000.0
2007-02-21 02:53:00,1.1698,1.16995,1.1698,1.16993,75800000.0
2007-02-21 02:54:00,1.1699,1.1699,1.1699,1.1699,20800000.0
2007-02-21 02:55:00,1.16992,1.16992,1.16981,1.16981,22200000.0
2007-02-21 02:56:00,1.16981,1.16981,1.16974,1.16974,12000000.0
2007-02-21 02:57:00,1.16974,1.16974,1.16971,1.16971,16100000.0
2007-02-21 02:58:00,1.16976,1.16976,1.16969,1.16969,20700000.0
2007-02-21 02:59:00,1.16955,1.16956,1.16935,1.16953,105500001.0
2007-02-21 03:00:00,1.16964,1.16964,1.16945,1.16956,29600000.0
2007-02-21 03:01:00,1.16954,1.16958,1.16949,1.16954,76300000.0
2007-02-21 03:02:00,1.1696,1.16973,1.16936,1.16973,160500002.0
2007-02-21 03:03:00,1.16965,1.16965,1.16916,1.16919,87000002.0
2007-02-21 03:04:00,1.16964,1.16971,1.16961,1.16961,105400000.0
2007-02-21 03:05:00,1.16963,1.16972,1.16961,1.16961,78200000.0
2007-02-21 03:06:00,1.16962,1.16975,1.16962,1.16975,24900000.0
2007-02-21 03:07:00,1.16985,1.1699,1.16984,1.16984,33600000.0
2007-02-21 03:08:00,1.16974,1.16979,1.16946,1.16975,174900002.0
2007-02-21 03:09:00,1.1697,1.16979,1.1696,1.16976,65800000.0
2007-02-21 03:10:00,1.16981,1.16981,1.16975,1.16975,92699997.0
2007-02-21 03:11:00,1.16982,1.16982,1.16973,1.16973,10000000.0
2007-02-21 03:12:00,1.1698,1.16985,1.1698,1.16982,29600000.0
2007-02-21 03:13:00,1.16954,1.16961,1.16949,1.16955,48500001.0
2007-02-21 03:14:00,1.16978,1.16978,1.16967,1.16967,148700001.0
2007-02-21 03:15:00,1.16965,1.1697,1.16963,1.16963,94000000.0
2007-02-21 03:16:00,1.16974,1.16984,1.16974,1.16984,10500000.0
2007-02-21 03:17:00,1.16982,1.16985,1.16973,1.16977,74800001.0
2007-02-21 03:18:00,1.16995,1.17008,1.16987,1.17003,57000000.0
2007-02-21 03:19:00,1.16996,1.17007,1.16996,1.17007,13500000.0
2007-02-21 03:20:00,1.17011,1.17011,1.17004,1.17004,19099999.0
2007-02-21 03:21:00,1.17002,1.17005,1.16995,1.17005,35900000.0
2007-02-21 03:22:00,1.17,1.17,1.1699,1.16995,80600002.0
2007-02-21 03:23:00,1.16987,1.17001,1.16987,1.17001,58300001.0
2007-02-21 03:24:00,1.16998,1.16999,1.16998,1.16999,45400000.0
2007-02-21 03:25:00,1.16991,1.16991,1.16975,1.16976,43100000.0
2007-02-21 03:26:00,1.16972,1.16972,1.16962,1.16965,130100003.0
2007-02-21 03:27:00,1.16965,1.16968,1.16965,1.16968,9800000.0
2007-02-21 03:28:00,1.16962,1.16967,1.16962,1.16962,25400000.0
2007-02-21 03:29:00,1.1697,1.17001,1.1697,1.16999,130700003.0
2007-02-21 03:30:00,1.17008,1.17018,1.17005,1.17005,87000002.0
2007-02-21 03:31:00,1.17005,1.1701,1.17,1.1701,49400001.0
2007-02-21 03:32:00,1.17008,1.17008,1.17007,1.17007,42600001.0
2007-02-21 03:33:00,1.17,1.17012,1.17,1.17012,14400000.0
2007-02-21 03:34:00,1.17008,1.17015,1.17008,1.17015,18300000.0
2007-02-21 03:35:00,1.17003,1.1701,1.17001,1.1701,127700001.0
2007-02-21 03:36:00,1.17008,1.17008,1.16996,1.17004,97800001.0
2007-02-21 03:37:00,1.17006,1.17008,1.17003,1.17008,33200001.0
2007-02-21 03:38:00,1.17005,1.17013,1.17005,1.1701,62000002.0
2007-02-21 03:39:00,1.17012,1.17018,1.1701,1.17014,120200001.0
2007-02-21 03:40:00,1.17015,1.17027,1.17015,1.17017,108400001.0
2007-02-21 03:41:00,1.17015,1.17018,1.1701,1.17016,78800000.0
2007-02-21 03:42:00,1.17005,1.1701,1.17005,1.1701,3100000.0
2007-02-21 03:43:00,1.17018,1.17026,1.17012,1.17012,122799999.0
2007-02-21 03:44:00,1.17024,1.17024,1.17019,1.17019,12000000.0
2007-02-21 03:45:00,1.1703,1.17047,1.1703,1.17039,49000000.0
2007-02-21 03:46:00,1.17043,1.17045,1.17043,1.17045,46300001.0
2007-02-21 03:47:00,1.17044,1.17045,1.17038,1.17042,171999998.0
2007-02-21 03:48:00,1.17041,1.17041,1.1701,1.17035,111500000.0
2007-02-21 03:49:00,1.1704,1.17048,1.1704,1.17043,83000001.0
2007-02-21 03:50:00,1.17041,1.17055,1.17021,1.17024,164700001.0
2007-02-21 03:51:00,1.17049,1.17062,1.17049,1.1706,88100003.0
2007-02-21 03:52:00,1.17036,1.17058,1.17035,1.17056,75499999.0
2007-02-21 03:53:00,1.17056,1.17056,1.17029,1.17052,92500000.0
2007-02-21 03:54:00,1.17038,1.17056,1.17009,1.17045,103500000.0
2007-02-21 03:55:00,1.17057,1.17066,1.17046,1.1706,133100001.0
2007-02-21 03:56:00,1.17052,1.17065,1.17052,1.17055,51200001.0
2007-02-21 03:57:00,1.17061,1.17066,1.17056,1.17057,70599999.0
2007-02-21 03:58:00,1.17062,1.17062,1.17048,1.17062,50100001.0
2007-02-21 03:59:00,1.17057,1.17063,1.17057,1.17063,20700001.0
2007-02-21 04:00:00,1.1706,1.17063,1.17049,1.17049,92700001.0
2007-02-21 04:01:00,1.17058,1.17058,1.17048,1.17048,33900000.0
2007-02-21 04:02:00,1.17045,1.17045,1.17035,1.17035,31200000.0
2007-02-21 04:03:00,1.17033,1.17033,1.17014,1.17021,64300000.0
2007-02-21 04:04:00,1.17028,1.17028,1.17018,1.17018,155400001.0
2007-02-21 04:05:00,1.17018,1.17018,1.17004,1.17008,19300000.0
2007-02-21 04:06:00,1.1701,1.17013,1.16998,1.17009,143400004.0
2007-02-21 04:07:00,1.17014,1.17014,1.17004,1.17008,98400000.0
2007-02-21 04:08:00,1.16999,1.17006,1.16999,1.17006,22300000.0
2007-02-21 04:09:00,1.17015,1.17022,1.17002,1.17012,117400000.0
2007-02-21 04:10:00,1.16988,1.17001,1.16984,1.16998,164800002.0
2007-02-21 04:11:00,1.17001,1.17007,1.16984,1.16997,119100000.0
2007-02-21 04:12:00,1.17007,1.17012,1.17003,1.1701,148899999.0
2007-02-21 04:13:00,1.17015,1.17015,1.1701,1.1701,19300000.0
2007-02-21 04:14:00,1.16972,1.17,1.16972,1.1698,68099999.0
2007-02-21 04:15:00,1.16971,1.17001,1.16971,1.17001,60100000.0
2007-02-21 04:16:00,1.17005,1.17014,1.16998,1.17004,41600000.0
2007-02-21 04:17:00,1.16994,1.16995,1.16985,1.16989,27200000.0
2007-02-21 04:18:00,1.17008,1.17009,1.17008,1.17009,58200001.0
2007-02-21 04:19:00,1.17,1.1701,1.16985,1.16985,45399999.0
2007-02-21 04:20:00,1.17012,1.17012,1.17008,1.17008,28700001.0
2007-02-21 04:21:00,1.17004,1.1701,1.16999,1.17004,75399999.0
2007-02-21 04:22:00,1.17,1.1701,1.16996,1.1701,93000002.0
2007-02-21 04:23:00,1.17008,1.17008,1.17001,1.17003,46099998.0
2007-02-21 04:24:00,1.16997,1.17004,1.16975,1.1698,155899999.0
2007-02-21 04:25:00,1.16981,1.16995,1.16978,1.16995,98100001.0
2007-02-21 04:26:00,1.1698,1.17001,1.16967,1.16977,177799999.0
2007-02-21 04:27:00,1.16987,1.16994,1.16972,1.16977,39900000.0
2007-02-21 04:28:00,1.16958,1.16992,1.16958,1.16992,107599999.0
2007-02-21 04:29:00,1.17003,1.17003,1.16988,1.16991,92899998.0
2007-02-21 04:30:00,1.16993,1.16998,1.16987,1.16998,100400001.0
2007-02-21 04:31:00,1.16965,1.16993,1.16965,1.16991,70800001.0
2007-02-21 04:32:00,1.16987,1.16997,1.16987,1.16995,75799999.0
2007-02-21 04:33:00,1.1699,1.16995,1.16985,1.1699,72600002.0
2007-02-21 04:34:00,1.16994,1.16999,1.16988,1.16995,155300002.0
2007-02-21 04:35:00,1.1699,1.16996,1.1699,1.16995,56300000.0
2007-02-21 04:36:00,1.16994,1.17,1.16994,1.17,130300000.0
2007-02-21 04:37:00,1.16994,1.16994,1.16993,1.16993,26500000.0
2007-02-21 04:38:00,1.16993,1.17008,1.16993,1.17008,44100001.0
2007-02-21 04:39:00,1.17001,1.17001,1.16997,1.16997,34000000.0
2007-02-21 04:40:00,1.16992,1.17003,1.16992,1.16993,124900003.0
2007-02-21 04:41:00,1.16996,1.17,1.16993,1.16995,83699999.0
2007-02-21 04:42:00,1.16985,1.17009,1.16976,1.1699,126700000.0
2007-02-21 04:43:00,1.16998,1.17005,1.1699,1.17,89700000.0
2007-02-21 04:44:00,1.16967,1.16985,1.16963,1.16963,79900002.0
2007-02-21 04:45:00,1.16947,1.16972,1.16947,1.16972,75100002.0
2007-02-21 04:46:00,1.16998,1.17001,1.16989,1.16992,89400000.0
2007-02-21 04:47:00,1.1698,1.1699,1.16955,1.16957,89200000.0
2007-02-21 04:48:00,1.1699,1.1699,1.16985,1.16985,43700001.0
2007-02-21 04:49:00,1.17012,1.17017,1.17008,1.17008,86700001.0
2007-02-21 04:50:00,1.16968,1.17014,1.1696,1.16978,200900003.0
2007-02-21 04:51:00,1.17012,1.17012,1.16998,1.17,167000001.0
2007-02-21 04:52:00,1.17,1.17,1.1699,1.16997,90400002.0
2007-02-21 04:53:00,1.16997,1.17008,1.16997,1.17008,87400001.0
2007-02-21 04:54:00,1.17012,1.17018,1.17012,1.17015,56799998.0
2007-02-21 04:55:00,1.17011,1.1702,1.17009,1.17019,66100000.0
2007-02-21 04:56:00,1.17016,1.17029,1.17014,1.17026,102800002.0
2007-02-21 04:57:00,1.17005,1.17014,1.16984,1.16995,98200002.0
2007-02-21 04:58:00,1.1703,1.1703,1.1703,1.1703,27200001.0
2007-02-21 04:59:00,1.17027,1.17027,1.17021,1.17027,108800000.0
2007-02-21 05:00:00,1.17046,1.17046,1.17029,1.17029,9000000.0
2007-02-21 05:01:00,1.17032,1.17034,1.17023,1.1703,170800001.0
2007-02-21 05:02:00,1.17012,1.17033,1.17007,1.17015,134000001.0
2007-02-21 05:03:00,1.17023,1.17029,1.17007,1.17007,49100000.0
2007-02-21 05:04:00,1.17025,1.17035,1.17025,1.1703,36600000.0
2007-02-21 05:05:00,1.16956,1.17017,1.16956,1.17015,145400002.0
2007-02-21 05:06:00,1.1702,1.17042,1.1702,1.17034,89500002.0
2007-02-21 05:07:00,1.17021,1.17037,1.17,1.17033,110499999.0
2007-02-21 05:08:00,1.1702,1.17034,1.17004,1.17008,49500001.0
2007-02-21 05:09:00,1.1703,1.17035,1.17023,1.17023,94000002.0
2007-02-21 05:10:00,1.17006,1.17022,1.17003,1.17022,91800003.0
2007-02-21 05:11:00,1.1702,1.1702,1.16984,1.16994,102400001.0
2007-02-21 05:12:00,1.17,1.17014,1.17,1.1701,100100001.0
2007-02-21 05:13:00,1.17,1.17031,1.17,1.17031,77600001.0
2007-02-21 05:14:00,1.17019,1.17035,1.17008,1.17009,68700000.0
2007-02-21 05:15:00,1.16992,1.17027,1.16992,1.1702,169699998.0
2007-02-21 05:16:00,1.17025,1.17036,1.17004,1.17013,73700000.0
2007-02-21 05:17:00,1.17017,1.17024,1.17005,1.17017,48700000.0
2007-02-21 05:18:00,1.17014,1.17035,1.17008,1.17022,62800000.0
2007-02-21 05:19:00,1.17024,1.17029,1.17002,1.17002,57000000.0
2007-02-21 05:20:00,1.1701,1.17029,1.16998,1.17011,118899999.0
2007-02-21 05:21:00,1.17015,1.1703,1.17007,1.17021,231500004.0
2007-02-21 05:22:00,1.17025,1.17025,1.17013,1.17017,149700004.0
2007-02-21 05:23:00,1.1703,1.17044,1.17028,1.17038,117700000.0
2007-02-21 05:24:00,1.17041,1.17041,1.17034,1.17034,9600000.0
2007-02-21 05:25:00,1.1703,1.1703,1.1703,1.1703,800000.0
2007-02-21 05:26:00,1.17022,1.17024,1.16997,1.17005,213499998.0
2007-02-21 05:27:00,1.16992,1.1703,1.16992,1.1703,129499997.0
2007-02-21 05:28:00,1.17025,1.17025,1.17012,1.17018,58900001.0
2007-02-21 05:29:00,1.17027,1.1703,1.17025,1.1703,135699999.0
2007-02-21 05:30:00,1.17022,1.1703,1.17022,1.17025,86500001.0
2007-02-21 05:31:00,1.1703,1.17035,1.17022,1.1703,88700000.0
2007-02-21 05:32:00,1.17035,1.17035,1.17035,1.17035,47600002.0
2007-02-21 05:33:00,1.1703,1.1703,1.1703,1.1703,1700000.0
2007-02-21 05:34:00,1.17027,1.17033,1.17027,1.17027,56600000.0
2007-02-21 05:35:00,1.17035,1.17036,1.1703,1.1703,97800000.0
2007-02-21 05:36:00,1.1703,1.17035,1.1703,1.17035,77500001.0
2007-02-21 05:37:00,1.17019,1.17021,1.17019,1.17021,12500000.0
2007-02-21 05:38:00,1.17012,1.17026,1.17002,1.1702,158700000.0
2007-02-21 05:39:00,1.17018,1.17038,1.17018,1.17035,126400001.0
2007-02-21 05:40:00,1.17028,1.17035,1.17025,1.1703,49000000.0
2007-02-21 05:41:00,1.17031,1.17031,1.17024,1.17027,49600000.0
2007-02-21 05:42:00,1.17027,1.1703,1.17027,1.17028,29700001.0
2007-02-21 05:43:00,1.17016,1.17029,1.17016,1.17029,7200000.0
2007-02-21 05:44:00,1.17014,1.17032,1.17014,1.17017,87400001.0
2007-02-21 05:45:00,1.1701,1.17016,1.17005,1.1701,85400002.0
2007-02-21 05:46:00,1.17016,1.17018,1.17008,1.17008,51700001.0
2007-02-21 05:47:00,1.16997,1.17003,1.16963,1.1697,205200000.0
2007-02-21 05:48:00,1.17014,1.17025,1.17014,1.17023,139900000.0
2007-02-21 05:49:00,1.1703,1.1703,1.1701,1.1701,138400000.0
2007-02-21 05:50:00,1.17005,1.17031,1.17005,1.1703,44600000.0
2007-02-21 05:51:00,1.17009,1.1703,1.17009,1.17023,74199998.0
2007-02-21 05:52:00,1.17033,1.17033,1.17012,1.17012,146600002.0
2007-02-21 05:53:00,1.17018,1.17022,1.17011,1.17022,71000001.0
2007-02-21 05:54:00,1.17018,1.17018,1.17012,1.17012,15900000.0
2007-02-21 05:55:00,1.1701,1.17012,1.17005,1.17012,49200000.0
2007-02-21 05:56:00,1.17015,1.17015,1.17003,1.17003,101899999.0
2007-02-21 05:57:00,1.16997,1.17006,1.16997,1.16997,57800000.0
2007-02-21 05:58:00,1.16994,1.16999,1.16985,1.16985,119000003.0
2007-02-21 05:59:00,1.16985,1.16985,1.16985,1.16985,55399998.0
2007-02-21 06:00:00,1.1699,1.16996,1.1699,1.16996,50099998.0
2007-02-21 06:01:00,1.17,1.17006,1.1699,1.17003,37799999.0
2007-02-21 06:02:00,1.17018,1.17023,1.16973,1.1698,115900002.0
2007-02-21 06:03:00,1.1699,1.17002,1.16981,1.16996,99399999.0
2007-02-21 06:04:00,1.17001,1.17002,1.16993,1.16993,65199998.0
2007-02-21 06:05:00,1.16999,1.16999,1.1696,1.1696,71000000.0
2007-02-21 06:06:00,1.16964,1.1698,1.1696,1.16969,66800000.0
2007-02-21 06:07:00,1.16997,1.16997,1.16971,1.16976,31900000.0
2007-02-21 06:08:00,1.16995,1.17,1.16993,1.16997,128900002.0
2007-02-21 06:09:00,1.16994,1.16994,1.16985,1.16985,20900000.0
2007-02-21 06:10:00,1.16978,1.16989,1.16978,1.16985,75700000.0
2007-02-21 06:11:00,1.16985,1.16995,1.16985,1.16991,51000001.0
2007-02-21 06:12:00,1.16988,1.16989,1.16982,1.16982,78800001.0
2007-02-21 06:13:00,1.16968,1.16983,1.16961,1.16968,92200002.0
2007-02-21 06:14:00,1.16993,1.16993,1.16983,1.16987,33500000.0
2007-02-21 06:15:00,1.16965,1.16992,1.1696,1.16976,141700001.0
2007-02-21 06:16:00,1.16985,1.1699,1.1698,1.16988,96800000.0
2007-02-21 06:17:00,1.16966,1.16983,1.16959,1.16968,172800002.0
2007-02-21 06:18:00,1.16963,1.17003,1.16963,1.16967,145300002.0
2007-02-21 06:19:00,1.16995,1.16995,1.16988,1.16988,135400000.0
2007-02-21 06:20:00,1.16984,1.16998,1.16984,1.16998,74799999.0
2007-02-21 06:21:00,1.16995,1.17001,1.16989,1.16997,83099999.0
2007-02-21 06:22:00,1.16997,1.16998,1.16993,1.16998,64700002.0
2007-02-21 06:23:00,1.1699,1.16992,1.16987,1.16992,90500001.0
2007-02-21 06:24:00,1.16991,1.16994,1.16988,1.16994,76800000.0
2007-02-21 06:25:00,1.16993,1.16993,1.16979,1.16979,39599999.0
2007-02-21 06:26:00,1.16962,1.17013,1.16956,1.17005,96300001.0
2007-02-21 06:27:00,1.16994,1.16998,1.16969,1.1697,148700001.0
2007-02-21 06:28:00,1.16974,1.16985,1.16962,1.16965,201000001.0
2007-02-21 06:29:00,1.16961,1.16994,1.16961,1.16989,80800001.0
2007-02-21 06:30:00,1.1698,1.17005,1.16956,1.16968,232799999.0
2007-02-21 06:31:00,1.16964,1.16979,1.16956,1.16979,93100001.0
2007-02-21 06:32:00,1.16986,1.17003,1.16981,1.16988,176000003.0
2007-02-21 06:33:00,1.16997,1.17004,1.16975,1.16975,77200000.0
2007-02-21 06:34:00,1.16966,1.16991,1.16964,1.16977,114100000.0
2007-02-21 06:35:00,1.16995,1.17005,1.16995,1.16995,118000000.0
2007-02-21 06:36:00,1.16987,1.16991,1.16987,1.16991,51600000.0
2007-02-21 06:37:00,1.16965,1.16981,1.1696,1.16981,201499997.0
2007-02-21 06:38:00,1.16986,1.16986,1.16954,1.16982,76200000.0
2007-02-21 06:39:00,1.1698,1.1698,1.16941,1.16943,118299998.0
2007-02-21 06:40:00,1.16945,1.1698,1.16944,1.16944,56890001.0
2007-02-21 06:41:00,1.16928,1.16976,1.1692,1.16961,158000000.0
2007-02-21 06:42:00,1.16948,1.16977,1.16947,1.16973,115199997.0
2007-02-21 06:43:00,1.16953,1.1698,1.16953,1.16959,112600000.0
2007-02-21 06:44:00,1.16953,1.16982,1.16953,1.16959,72200001.0
2007-02-21 06:45:00,1.16983,1.16985,1.16974,1.16974,99300002.0
2007-02-21 06:46:00,1.16978,1.16981,1.16971,1.16978,82200002.0
2007-02-21 06:47:00,1.16973,1.16983,1.16973,1.16983,130600004.0
2007-02-21 06:48:00,1.16967,1.16973,1.16944,1.16971,218200007.0
2007-02-21 06:49:00,1.16975,1.16991,1.16952,1.16959,60299999.0
2007-02-21 06:50:00,1.16968,1.16991,1.16962,1.16991,144900000.0
2007-02-21 06:51:00,1.16981,1.16981,1.16951,1.16973,16000000.0
2007-02-21 06:52:00,1.16967,1.16967,1.16952,1.16956,118200000.0
2007-02-21 06:53:00,1.16958,1.16958,1.16958,1.16958,7400000.0
2007-02-21 06:54:00,1.16956,1.16956,1.16954,1.16954,32599999.0
2007-02-21 06:55:00,1.16947,1.16948,1.16941,1.16943,53599999.0
2007-02-21 06:56:00,1.16945,1.16951,1.16939,1.16942,60100000.0
2007-02-21 06:57:00,1.16935,1.16944,1.16921,1.16933,129300002.0
2007-02-21 06:58:00,1.16948,1.16948,1.16917,1.16926,99100001.0
2007-02-21 06:59:00,1.16936,1.16953,1.16936,1.16943,159200000.0
2007-02-21 07:00:00,1.16932,1.16933,1.16922,1.16922,47200000.0
2007-02-21 07:01:00,1.16918,1.16918,1.16864,1.16864,74299998.0
2007-02-21 07:02:00,1.16881,1.16913,1.16868,1.16913,139900001.0
2007-02-21 07:03:00,1.16932,1.16932,1.16923,1.1693,108200003.0
2007-02-21 07:04:00,1.16908,1.16919,1.169,1.16906,32000000.0
2007-02-21 07:05:00,1.16924,1.16933,1.16924,1.16933,19300000.0
2007-02-21 07:06:00,1.16942,1.16946,1.16934,1.1694,108100000.0
2007-02-21 07:07:00,1.16911,1.16924,1.16911,1.16913,80800000.0
2007-02-21 07:08:00,1.1692,1.1693,1.16904,1.16919,196800004.0
2007-02-21 07:09:00,1.16925,1.16937,1.16887,1.16887,40900000.0
2007-02-21 07:10:00,1.16901,1.1696,1.16901,1.16959,106300001.0
2007-02-21 07:11:00,1.16942,1.16948,1.16917,1.1692,206800004.0
2007-02-21 07:12:00,1.16915,1.16936,1.16909,1.16909,101000001.0
2007-02-21 07:13:00,1.16912,1.1693,1.16908,1.16908,94800002.0
2007-02-21 07:14:00,1.16935,1.1694,1.16935,1.16937,50600001.0
2007-02-21 07:15:00,1.16933,1.16935,1.16919,1.16919,90800000.0
2007-02-21 07:16:00,1.16917,1.16925,1.16908,1.16915,125299999.0
2007-02-21 07:17:00,1.16902,1.16912,1.1688,1.16881,145700001.0
2007-02-21 07:18:00,1.16874,1.16892,1.16864,1.16869,96300000.0
2007-02-21 07:19:00,1.16883,1.16907,1.16878,1.16906,70890000.0
2007-02-21 07:20:00,1.16915,1.1692,1.16915,1.1692,26800001.0
2007-02-21 07:21:00,1.16918,1.16929,1.16913,1.16929,86399999.0
2007-02-21 07:22:00,1.16927,1.16929,1.16919,1.16922,53500000.0
2007-02-21 07:23:00,1.16924,1.16926,1.16924,1.16926,3800000.0
2007-02-21 07:24:00,1.16928,1.16933,1.16923,1.16928,143699999.0
2007-02-21 07:25:00,1.16905,1.16937,1.16901,1.16903,78600001.0
2007-02-21 07:26:00,1.16929,1.16936,1.16929,1.16929,80000000.0
2007-02-21 07:27:00,1.16935,1.1694,1.16924,1.1694,91500000.0
2007-02-21 07:28:00,1.1694,1.16953,1.1694,1.16945,108200000.0
2007-02-21 07:29:00,1.16947,1.16947,1.16938,1.16943,100700000.0
2007-02-21 07:30:00,1.16941,1.16944,1.16941,1.16944,40000000.0
2007-02-21 07:31:00,1.16958,1.16968,1.16953,1.16968,103700000.0
2007-02-21 07:32:00,1.16965,1.16965,1.1696,1.1696,28300001.0
2007-02-21 07:33:00,1.1696,1.16962,1.16955,1.1696,119900000.0
2007-02-21 07:34:00,1.16956,1.16963,1.16954,1.16963,69000000.0
2007-02-21 07:35:00,1.1693,1.16963,1.16926,1.16945,58600001.0
2007-02-21 07:36:00,1.16967,1.16972,1.16961,1.16971,107599999.0
2007-02-21 07:37:00,1.16938,1.16979,1.16937,1.16937,88300000.0
2007-02-21 07:38:00,1.16974,1.16982,1.1697,1.16977,94200001.0
2007-02-21 07:39:00,1.1697,1.1698,1.1697,1.1698,53800000.0
2007-02-21 07:40:00,1.1698,1.16987,1.1698,1.16986,120900001.0
2007-02-21 07:41:00,1.17,1.17025,1.17,1.17025,76699999.0
2007-02-21 07:42:00,1.17022,1.17033,1.17021,1.17033,94200000.0
2007-02-21 07:43:00,1.17024,1.17031,1.17017,1.1702,90000000.0
2007-02-21 07:44:00,1.17026,1.17035,1.1702,1.17034,77700001.0
2007-02-21 07:45:00,1.17026,1.1704,1.17026,1.17029,165900000.0
2007-02-21 07:46:00,1.17023,1.17029,1.17023,1.17029,7200000.0
2007-02-21 07:47:00,1.1703,1.17035,1.1703,1.17035,10400000.0
2007-02-21 07:48:00,1.17035,1.1704,1.17035,1.17035,117299998.0
2007-02-21 07:49:00,1.17022,1.17029,1.17004,1.17014,117200000.0
2007-02-21 07:50:00,1.17044,1.17044,1.17041,1.17041,1700000.0
2007-02-21 07:51:00,1.17025,1.17028,1.17014,1.17021,110699998.0
2007-02-21 07:52:00,1.17028,1.17028,1.1701,1.17022,94399998.0
2007-02-21 07:53:00,1.17018,1.17044,1.16998,1.17037,225700003.0
2007-02-21 07:54:00,1.17046,1.17068,1.17046,1.17055,183900001.0
2007-02-21 07:55:00,1.1706,1.17065,1.17053,1.17065,109999999.0
2007-02-21 07:56:00,1.17068,1.17068,1.17068,1.17068,25500000.0
2007-02-21 07:57:00,1.17058,1.17058,1.17049,1.17056,148700000.0
2007-02-21 07:58:00,1.1706,1.1706,1.17053,1.1706,89300000.0
2007-02-21 07:59:00,1.17055,1.17063,1.17055,1.1706,131699996.0
2007-02-21 08:00:00,1.17055,1.17065,1.17055,1.17065,72699998.0
2007-02-21 08:01:00,1.17051,1.17053,1.17043,1.17053,64600001.0
2007-02-21 08:02:00,1.17052,1.17056,1.17046,1.1705,165100000.0
2007-02-21 08:03:00,1.1705,1.17064,1.1705,1.17053,104399998.0
2007-02-21 08:04:00,1.17057,1.17065,1.17055,1.17065,84900000.0
2007-02-21 08:05:00,1.17063,1.17082,1.17063,1.17076,88300001.0
2007-02-21 08:06:00,1.17079,1.17079,1.17072,1.17077,39100002.0
2007-02-21 08:07:00,1.1707,1.17071,1.17062,1.17066,118499999.0
2007-02-21 08:08:00,1.17061,1.17061,1.17052,1.17052,20800000.0
2007-02-21 08:09:00,1.17045,1.17052,1.17037,1.1705,81600002.0
2007-02-21 08:10:00,1.17046,1.17058,1.17038,1.17058,197200003.0
2007-02-21 08:11:00,1.17038,1.17053,1.17029,1.17029,78700002.0
2007-02-21 08:12:00,1.1706,1.17062,1.17049,1.17059,90700002.0
2007-02-21 08:13:00,1.17058,1.17058,1.17021,1.17021,51100001.0
2007-02-21 08:14:00,1.17052,1.17057,1.17043,1.17043,36500001.0
2007-02-21 08:15:00,1.17038,1.17041,1.17029,1.17041,61300000.0
2007-02-21 08:16:00,1.17046,1.17046,1.17039,1.17039,32199999.0
2007-02-21 08:17:00,1.17043,1.17049,1.17043,1.17049,65399997.0
2007-02-21 08:18:00,1.17046,1.17056,1.17045,1.17052,110900001.0
2007-02-21 08:19:00,1.17063,1.17063,1.17055,1.17057,36100000.0
2007-02-21 08:20:00,1.17027,1.17066,1.17026,1.17063,140800002.0
2007-02-21 08:21:00,1.17036,1.1705,1.17014,1.17043,65699999.0
2007-02-21 08:22:00,1.17052,1.17058,1.17052,1.17058,31000000.0
2007-02-21 08:23:00,1.1706,1.17065,1.17055,1.1706,64500000.0
2007-02-21 08:24:00,1.17061,1.17078,1.17061,1.17078,47799999.0
2007-02-21 08:25:00,1.1708,1.1708,1.17073,1.1708,53900000.0
2007-02-21 08:26:00,1.1701,1.17075,1.17003,1.17075,103800001.0
2007-02-21 08:27:00,1.17068,1.17082,1.17065,1.17075,94400003.0
2007-02-21 08:28:00,1.1707,1.1707,1.1707,1.1707,6400000.0
2007-02-21 08:29:00,1.1707,1.1707,1.1706,1.1706,36700000.0
2007-02-21 08:30:00,1.16998,1.17062,1.16992,1.17039,116600000.0
2007-02-21 08:31:00,1.17068,1.17069,1.17026,1.17042,35900000.0
2007-02-21 08:32:00,1.17046,1.17058,1.17009,1.17009,188900001.0
2007-02-21 08:33:00,1.17001,1.17065,1.17001,1.17065,119500002.0
2007-02-21 08:34:00,1.17069,1.17069,1.1706,1.17068,106800004.0
2007-02-21 08:35:00,1.17068,1.17068,1.17055,1.17063,64099999.0
2007-02-21 08:36:00,1.17065,1.17074,1.17027,1.17042,74999998.0
2007-02-21 08:37:00,1.17059,1.17063,1.17043,1.17043,82900000.0
2007-02-21 08:38:00,1.17042,1.17046,1.17039,1.17041,42200000.0
2007-02-21 08:39:00,1.17037,1.17051,1.17037,1.17048,83999998.0
2007-02-21 08:40:00,1.17047,1.1705,1.17047,1.1705,1600000.0
2007-02-21 08:41:00,1.17048,1.17055,1.17043,1.17043,46100001.0
2007-02-21 08:42:00,1.1705,1.17055,1.17049,1.17049,107499998.0
2007-02-21 08:43:00,1.17047,1.17047,1.17031,1.17034,64100001.0
2007-02-21 08:44:00,1.16998,1.17024,1.16976,1.16987,85800001.0
2007-02-21 08:45:00,1.17,1.17044,1.17,1.1704,103799999.0
2007-02-21 08:46:00,1.1704,1.17043,1.1704,1.17043,48400001.0
2007-02-21 08:47:00,1.17025,1.17025,1.17003,1.17007,112100000.0
2007-02-21 08:48:00,1.1704,1.1704,1.17035,1.17035,5000000.0
2007-02-21 08:49:00,1.1702,1.1702,1.1694,1.16991,124500002.0
2007-02-21 08:50:00,1.17035,1.17045,1.17035,1.17045,114400001.0
2007-02-21 08:51:00,1.17007,1.17026,1.16986,1.17026,68700001.0
2007-02-21 08:52:00,1.17037,1.17037,1.17031,1.17032,84000000.0
2007-02-21 08:53:00,1.17032,1.17038,1.17029,1.17033,118100001.0
2007-02-21 08:54:00,1.17028,1.17042,1.17028,1.17042,137299999.0
2007-02-21 08:55:00,1.1704,1.17045,1.17033,1.17045,151899998.0
2007-02-21 08:56:00,1.1704,1.17045,1.1704,1.17045,120600001.0
2007-02-21 08:57:00,1.1704,1.17045,1.17033,1.17033,104600000.0
2007-02-21 08:58:00,1.1704,1.17048,1.17029,1.17038,67800000.0
2007-02-21 08:59:00,1.1704,1.17045,1.1704,1.1704,75000000.0
2007-02-21 09:00:00,1.17037,1.17045,1.17035,1.17035,84900000.0
2007-02-21 09:01:00,1.17046,1.17046,1.1704,1.1704,91600001.0
2007-02-21 09:02:00,1.17039,1.17049,1.17033,1.17033,51100000.0
2007-02-21 09:03:00,1.17039,1.17056,1.17037,1.17056,175400000.0
2007-02-21 09:04:00,1.17057,1.17061,1.17057,1.17059,25900000.0
2007-02-21 09:05:00,1.1706,1.1706,1.17055,1.17055,66199999.0
2007-02-21 09:06:00,1.17056,1.17067,1.17056,1.17059,62100001.0
2007-02-21 09:07:00,1.1706,1.17068,1.17055,1.17055,128600000.0
2007-02-21 09:08:00,1.17061,1.17073,1.17061,1.17073,125400000.0
2007-02-21 09:09:00,1.17065,1.17075,1.17065,1.17075,58399998.0
2007-02-21 09:10:00,1.17071,1.17077,1.17062,1.17076,82999999.0
2007-02-21 09:11:00,1.17072,1.1709,1.17072,1.1709,69100000.0
2007-02-21 09:12:00,1.17101,1.17101,1.1709,1.17092,114200001.0
2007-02-21 09:13:00,1.17082,1.17097,1.17082,1.17085,146700000.0
2007-02-21 09:14:00,1.17097,1.17102,1.17093,1.17097,93600001.0
2007-02-21 09:15:00,1.17074,1.17074,1.17026,1.17026,30400000.0
2007-02-21 09:16:00,1.17023,1.17023,1.17014,1.17014,1800000.0
2007-02-21 09:17:00,1.17014,1.17029,1.17012,1.17012,94800000.0
2007-02-21 09:18:00,1.1701,1.17028,1.17001,1.17023,78200000.0
2007-02-21 09:19:00,1.17032,1.17032,1.17006,1.17025,129600000.0
2007-02-21 09:20:00,1.17025,1.17029,1.17017,1.17023,97799999.0
2007-02-21 09:21:00,1.17015,1.17015,1.17015,1.17015,31100000.0
2007-02-21 09:22:00,1.1702,1.1702,1.17017,1.17017,28400000.0
2007-02-21 09:23:00,1.17013,1.17017,1.17013,1.17017,34500000.0
2007-02-21 09:24:00,1.17023,1.17029,1.17015,1.17016,222000000.0
2007-02-21 09:25:00,1.17017,1.17017,1.16994,1.16994,109900000.0
2007-02-21 09:26:00,1.16992,1.16999,1.16988,1.16988,95200002.0
2007-02-21 09:27:00,1.1699,1.16999,1.16978,1.16999,99800000.0
2007-02-21 09:28:00,1.17007,1.17007,1.17,1.17004,31199999.0
2007-02-21 09:29:00,1.17004,1.17004,1.16981,1.16984,171199999.0
2007-02-21 09:30:00,1.16969,1.16969,1.16964,1.16964,20300000.0
2007-02-21 09:31:00,1.16958,1.16958,1.16947,1.16958,89600000.0
2007-02-21 09:32:00,1.16955,1.1696,1.16955,1.1696,46499999.0
2007-02-21 09:33:00,1.16963,1.16967,1.16963,1.16967,39700002.0
2007-02-21 09:34:00,1.16978,1.16978,1.16963,1.16963,45400000.0
2007-02-21 09:35:00,1.16964,1.1697,1.16961,1.1697,35600000.0
2007-02-21 09:36:00,1.16966,1.16969,1.1696,1.16965,147800003.0
2007-02-21 09:37:00,1.16967,1.16977,1.16967,1.16973,47700000.0
2007-02-21 09:38:00,1.16967,1.16972,1.16917,1.16953,106600002.0
2007-02-21 09:39:00,1.16984,1.17005,1.16984,1.17002,22800000.0
2007-02-21 09:40:00,1.17,1.17005,1.17,1.17005,27799999.0
2007-02-21 09:41:00,1.16981,1.17005,1.16947,1.16947,117200000.0
2007-02-21 09:42:00,1.17005,1.17005,1.16997,1.17005,70099998.0
2007-02-21 09:43:00,1.17,1.17005,1.16997,1.16997,49000000.0
2007-02-21 09:44:00,1.17003,1.17037,1.17003,1.1703,89400000.0
2007-02-21 09:45:00,1.17029,1.17036,1.17029,1.17036,58200002.0
2007-02-21 09:46:00,1.17035,1.17046,1.17034,1.1704,114399999.0
2007-02-21 09:47:00,1.17034,1.17066,1.17034,1.17064,123799998.0
2007-02-21 09:48:00,1.17078,1.17085,1.17078,1.17085,12900000.0
2007-02-21 09:49:00,1.17098,1.17098,1.17089,1.17089,63400002.0
2007-02-21 09:50:00,1.17075,1.1708,1.17035,1.17057,103700000.0
2007-02-21 09:51:00,1.17072,1.17072,1.17065,1.17069,44300001.0
2007-02-21 09:52:00,1.17049,1.17081,1.17048,1.17081,169199999.0
2007-02-21 09:53:00,1.17095,1.17103,1.17093,1.17097,173700000.0
2007-02-21 09:54:00,1.17098,1.17103,1.1709,1.1709,90699998.0
2007-02-21 09:55:00,1.17088,1.17088,1.17059,1.17065,108799999.0
2007-02-21 09:56:00,1.17062,1.17075,1.17062,1.17075,44000000.0
2007-02-21 09:57:00,1.17074,1.17074,1.17053,1.17057,50500000.0
2007-02-21 09:58:00,1.17057,1.17057,1.17053,1.17053,32100000.0
2007-02-21 09:59:00,1.17049,1.17053,1.17047,1.17048,46200000.0
2007-02-21 10:00:00,1.17045,1.1705,1.17045,1.1705,145300001.0
2007-02-21 10:01:00,1.17049,1.17053,1.17039,1.17048,45800000.0
2007-02-21 10:02:00,1.17048,1.1705,1.17009,1.17009,151800001.0
2007-02-21 10:03:00,1.1701,1.1701,1.16997,1.17,23500000.0
2007-02-21 10:04:00,1.17002,1.17002,1.16986,1.16992,76400002.0
2007-02-21 10:05:00,1.17009,1.17009,1.17008,1.17008,5600000.0
2007-02-21 10:06:00,1.17017,1.17028,1.17015,1.17015,111500000.0
2007-02-21 10:07:00,1.16994,1.17,1.16988,1.16992,89799997.0
2007-02-21 10:08:00,1.16987,1.16991,1.16984,1.16989,39100000.0
2007-02-21 10:09:00,1.17002,1.17025,1.17002,1.17025,12400000.0
2007-02-21 10:10:00,1.17026,1.17033,1.17026,1.17031,55700001.0
2007-02-21 10:11:00,1.17025,1.17036,1.17025,1.17032,72900000.0
2007-02-21 10:12:00,1.17023,1.17042,1.17023,1.17042,69500000.0
2007-02-21 10:13:00,1.17039,1.17044,1.17036,1.17037,76800002.0
2007-02-21 10:14:00,1.1703,1.17032,1.17025,1.1703,79890001.0
2007-02-21 10:15:00,1.17035,1.17035,1.1702,1.17025,115500001.0
2007-02-21 10:16:00,1.1703,1.17045,1.17028,1.17028,90200001.0
2007-02-21 10:17:00,1.1704,1.17043,1.17033,1.17039,162700004.0
2007-02-21 10:18:00,1.17041,1.17069,1.17041,1.17049,124200001.0
2007-02-21 10:19:00,1.17049,1.17064,1.17049,1.17049,90400001.0
2007-02-21 10:20:00,1.17059,1.17087,1.17059,1.17085,75599998.0
2007-02-21 10:21:00,1.1707,1.17075,1.1705,1.17065,156100002.0
2007-02-21 10:22:00,1.17052,1.17064,1.17052,1.17057,56000000.0
2007-02-21 10:23:00,1.17055,1.1707,1.1705,1.1705,61000000.0
2007-02-21 10:24:00,1.17063,1.17063,1.17044,1.17051,161099996.0
2007-02-21 10:25:00,1.17043,1.17055,1.1703,1.17048,149100005.0
2007-02-21 10:26:00,1.1705,1.1705,1.17045,1.17045,27100000.0
2007-02-21 10:27:00,1.17045,1.17045,1.17038,1.17038,11200000.0
2007-02-21 10:28:00,1.1702,1.17024,1.17003,1.1702,122200000.0
2007-02-21 10:29:00,1.17015,1.17025,1.17011,1.17014,213400003.0
2007-02-21 10:30:00,1.17015,1.17015,1.17012,1.17012,111100003.0
2007-02-21 10:31:00,1.17021,1.17023,1.17017,1.1702,98100001.0
2007-02-21 10:32:00,1.17022,1.17028,1.17017,1.17028,47500001.0
2007-02-21 10:33:00,1.17029,1.17029,1.17026,1.17029,55800000.0
2007-02-21 10:34:00,1.1703,1.17046,1.1703,1.1704,98200000.0
2007-02-21 10:35:00,1.17033,1.17057,1.17033,1.17057,144500001.0
2007-02-21 10:36:00,1.17062,1.17062,1.17046,1.17057,154000002.0
2007-02-21 10:37:00,1.17056,1.17063,1.17056,1.17063,37100000.0
2007-02-21 10:38:00,1.17062,1.17071,1.17052,1.17052,191200001.0
2007-02-21 10:39:00,1.17057,1.17065,1.17052,1.17052,87199998.0
2007-02-21 10:40:00,1.17043,1.17048,1.1704,1.1704,81700001.0
2007-02-21 10:41:00,1.17041,1.17063,1.17041,1.17058,105999999.0
2007-02-21 10:42:00,1.17059,1.17062,1.17055,1.17062,54700000.0
2007-02-21 10:43:00,1.17062,1.17062,1.17055,1.17061,64600000.0
2007-02-21 10:44:00,1.17052,1.17063,1.17049,1.17062,111699998.0
2007-02-21 10:45:00,1.17065,1.17065,1.17058,1.1706,144999998.0
2007-02-21 10:46:00,1.17058,1.17068,1.17055,1.1706,129800002.0
2007-02-21 10:47:00,1.17054,1.17057,1.17051,1.17053,142200001.0
2007-02-21 10:48:00,1.17057,1.17059,1.17049,1.17051,115799999.0
2007-02-21 10:49:00,1.17053,1.17053,1.17038,1.17052,161099998.0
2007-02-21 10:50:00,1.1705,1.17067,1.17034,1.17042,78600000.0
2007-02-21 10:51:00,1.17049,1.17052,1.17038,1.17052,94399998.0
2007-02-21 10:52:00,1.17045,1.17047,1.1704,1.1704,118400000.0
2007-02-21 10:53:00,1.17047,1.17047,1.1704,1.17042,58200002.0
2007-02-21 10:54:00,1.17045,1.17045,1.1703,1.1704,99200000.0
2007-02-21 10:55:00,1.17038,1.17043,1.17032,1.17032,79099999.0
2007-02-21 10:56:00,1.1703,1.17038,1.17029,1.17037,98700001.0
2007-02-21 10:57:00,1.17035,1.17048,1.17033,1.17033,126799999.0
2007-02-21 10:58:00,1.17034,1.17034,1.17017,1.17026,200200002.0
2007-02-21 10:59:00,1.17028,1.17028,1.17021,1.17024,33200000.0
2007-02-21 11:00:00,1.17019,1.17029,1.17019,1.17026,67900002.0
2007-02-21 11:01:00,1.17032,1.17032,1.1701,1.17015,102100001.0
2007-02-21 11:02:00,1.17017,1.17021,1.17015,1.17017,111500000.0
2007-02-21 11:03:00,1.17016,1.17042,1.17016,1.17042,140000001.0
2007-02-21 11:04:00,1.17045,1.17045,1.17035,1.1704,66399999.0
2007-02-21 11:05:00,1.17038,1.1704,1.17038,1.1704,28100000.0
2007-02-21 11:06:00,1.17038,1.17038,1.1703,1.17035,74900000.0
2007-02-21 11:07:00,1.17033,1.17033,1.17024,1.17024,31900001.0
2007-02-21 11:08:00,1.1703,1.17033,1.17025,1.1703,121100001.0
2007-02-21 11:09:00,1.17023,1.17037,1.17023,1.17037,83200003.0
2007-02-21 11:10:00,1.17027,1.17035,1.16999,1.17033,144500000.0
2007-02-21 11:11:00,1.17038,1.17045,1.17033,1.17045,97499998.0
2007-02-21 11:12:00,1.17013,1.17038,1.16994,1.1703,108500000.0
2007-02-21 11:13:00,1.1704,1.1704,1.17035,1.17035,44500000.0
2007-02-21 11:14:00,1.17035,1.17045,1.17033,1.17033,118900000.0
2007-02-21 11:15:00,1.17033,1.17045,1.17033,1.1704,277200002.0
2007-02-21 11:16:00,1.16998,1.17027,1.16985,1.17019,120299997.0
2007-02-21 11:17:00,1.17001,1.17029,1.16995,1.17014,183999999.0
2007-02-21 11:18:00,1.17019,1.17019,1.17003,1.17003,32400000.0
2007-02-21 11:19:00,1.16995,1.16995,1.16965,1.16965,127200002.0
2007-02-21 11:20:00,1.1697,1.16978,1.1697,1.16971,153800001.0
2007-02-21 11:21:00,1.16978,1.1698,1.1697,1.1697,147100002.0
2007-02-21 11:22:00,1.16968,1.16981,1.16968,1.16973,116100001.0
2007-02-21 11:23:00,1.16973,1.1698,1.16972,1.1698,12800000.0
2007-02-21 11:24:00,1.16975,1.16988,1.16975,1.16981,48000000.0
2007-02-21 11:25:00,1.1699,1.16996,1.16975,1.16978,109600000.0
2007-02-21 11:26:00,1.16974,1.16982,1.16971,1.16982,62299999.0
2007-02-21 11:27:00,1.16983,1.16986,1.16974,1.16981,138800000.0
2007-02-21 11:28:00,1.1698,1.16985,1.16975,1.1698,71400000.0
2007-02-21 11:29:00,1.16976,1.16991,1.16976,1.16981,95599999.0
2007-02-21 11:30:00,1.16992,1.17001,1.16989,1.16999,65999999.0
2007-02-21 11:31:00,1.16998,1.17006,1.16994,1.17006,71300000.0
2007-02-21 11:32:00,1.17001,1.17001,1.16927,1.16927,167100002.0
2007-02-21 11:33:00,1.16917,1.1695,1.16917,1.1695,31800000.0
2007-02-21 11:34:00,1.16955,1.16991,1.16955,1.16988,81800000.0
2007-02-21 11:35:00,1.16993,1.17005,1.16987,1.17002,82500001.0
2007-02-21 11:36:00,1.17004,1.17011,1.16957,1.16957,178800000.0
2007-02-21 11:37:00,1.16946,1.16946,1.16916,1.16916,53300000.0
2007-02-21 11:38:00,1.16909,1.16909,1.1683,1.16831,153299998.0
2007-02-21 11:39:00,1.16814,1.16828,1.1681,1.16828,114600002.0
2007-02-21 11:40:00,1.16829,1.16842,1.16829,1.16833,112300000.0
2007-02-21 11:41:00,1.16837,1.16837,1.16819,1.16823,132199998.0
2007-02-21 11:42:00,1.16823,1.16823,1.16796,1.16796,110200001.0
2007-02-21 11:43:00,1.16797,1.16801,1.16786,1.16801,70599999.0
2007-02-21 11:44:00,1.16781,1.16828,1.16781,1.16828,60600000.0
2007-02-21 11:45:00,1.16842,1.16842,1.16834,1.16837,40100000.0
2007-02-21 11:46:00,1.16841,1.16861,1.16828,1.16861,94400002.0
2007-02-21 11:47:00,1.1686,1.1686,1.1686,1.1686,9600000.0
2007-02-21 11:48:00,1.1685,1.1685,1.16842,1.16842,32900000.0
2007-02-21 11:49:00,1.1685,1.1685,1.16838,1.16842,126500000.0
2007-02-21 11:50:00,1.16855,1.16867,1.16855,1.16867,149300002.0
2007-02-21 11:51:00,1.16873,1.16881,1.1687,1.1687,98900001.0
2007-02-21 11:52:00,1.16875,1.16883,1.16869,1.16871,145500004.0
2007-02-21 11:53:00,1.16863,1.16866,1.16855,1.16855,130700001.0
2007-02-21 11:54:00,1.16867,1.16868,1.16863,1.16868,33000000.0
2007-02-21 11:55:00,1.16873,1.16873,1.16855,1.1686,113800002.0
2007-02-21 11:56:00,1.1686,1.1686,1.16853,1.1686,45100000.0
2007-02-21 11:57:00,1.1686,1.16865,1.16855,1.16855,111300001.0
2007-02-21 11:58:00,1.16855,1.16863,1.16855,1.16855,90499999.0
2007-02-21 11:59:00,1.16867,1.16894,1.16867,1.16871,44600000.0
2007-02-21 12:00:00,1.16868,1.16868,1.16857,1.1686,37800000.0
2007-02-21 12:01:00,1.16863,1.16866,1.16859,1.16865,72500000.0
2007-02-21 12:02:00,1.16865,1.1687,1.16865,1.16865,14900000.0
2007-02-21 12:03:00,1.16863,1.16863,1.16853,1.16853,66900000.0
2007-02-21 12:04:00,1.1686,1.1686,1.16855,1.1686,58999999.0
2007-02-21 12:05:00,1.16858,1.16858,1.16843,1.16843,94099998.0
2007-02-21 12:06:00,1.16855,1.16866,1.16855,1.16863,50700000.0
2007-02-21 12:07:00,1.16866,1.16866,1.16848,1.16848,44999999.0
2007-02-21 12:08:00,1.1684,1.1685,1.16832,1.16832,100400001.0
2007-02-21 12:09:00,1.16837,1.16837,1.16823,1.16831,33600000.0
2007-02-21 12:10:00,1.16828,1.16832,1.16828,1.16832,33600000.0
2007-02-21 12:11:00,1.16814,1.16834,1.16783,1.16783,137699998.0
2007-02-21 12:12:00,1.16768,1.16811,1.16761,1.16807,124500000.0
2007-02-21 12:13:00,1.16818,1.16826,1.16812,1.16812,110600001.0
2007-02-21 12:14:00,1.16813,1.16821,1.16813,1.16814,31700000.0
2007-02-21 12:15:00,1.16813,1.16831,1.16812,1.16831,31400000.0
2007-02-21 12:16:00,1.1683,1.16835,1.16825,1.1683,86400000.0
2007-02-21 12:17:00,1.16831,1.16838,1.16822,1.16827,150900002.0
2007-02-21 12:18:00,1.1683,1.16836,1.16824,1.16824,50500000.0
2007-02-21 12:19:00,1.16828,1.16828,1.16818,1.16818,73400003.0
2007-02-21 12:20:00,1.16814,1.16818,1.16808,1.1681,95700001.0
2007-02-21 12:21:00,1.16772,1.16798,1.16758,1.16792,130300001.0
2007-02-21 12:22:00,1.16817,1.16817,1.1681,1.16817,124500000.0
2007-02-21 12:23:00,1.16816,1.16816,1.16793,1.16793,63400000.0
2007-02-21 12:24:00,1.16793,1.16801,1.16791,1.16796,60500000.0
2007-02-21 12:25:00,1.16798,1.16806,1.16791,1.16793,126999998.0
2007-02-21 12:26:00,1.16792,1.16792,1.16779,1.16787,41300000.0
2007-02-21 12:27:00,1.16792,1.16805,1.16791,1.16805,104599998.0
2007-02-21 12:28:00,1.16797,1.168,1.16791,1.168,136800003.0
2007-02-21 12:29:00,1.16797,1.16814,1.16797,1.16814,99900001.0
2007-02-21 12:30:00,1.16817,1.16821,1.16814,1.16816,122399999.0
2007-02-21 12:31:00,1.16819,1.16822,1.16807,1.16814,69700000.0
2007-02-21 12:32:00,1.16802,1.16811,1.16794,1.16807,77300000.0
2007-02-21 12:33:00,1.16806,1.16806,1.168,1.168,123799998.0
2007-02-21 12:34:00,1.168,1.1681,1.16787,1.16787,44800001.0
2007-02-21 12:35:00,1.16795,1.16795,1.16785,1.16785,33300000.0
2007-02-21 12:36:00,1.16787,1.16787,1.16785,1.16785,35399999.0
2007-02-21 12:37:00,1.16793,1.16805,1.16793,1.168,74600000.0
2007-02-21 12:38:00,1.16802,1.16802,1.168,1.168,8800000.0
2007-02-21 12:39:00,1.16803,1.16803,1.1679,1.16791,119100000.0
2007-02-21 12:40:00,1.16797,1.16801,1.16789,1.16801,148199999.0
2007-02-21 12:41:00,1.168,1.168,1.16795,1.16796,122700001.0
2007-02-21 12:42:00,1.16795,1.16797,1.16783,1.16786,134899997.0
2007-02-21 12:43:00,1.16793,1.16803,1.16788,1.16799,150799999.0
2007-02-21 12:44:00,1.16785,1.16788,1.16778,1.16788,139999999.0
2007-02-21 12:45:00,1.16789,1.16792,1.16775,1.16788,70999999.0
2007-02-21 12:46:00,1.16797,1.16797,1.16793,1.16794,26900000.0
2007-02-21 12:47:00,1.16793,1.16793,1.16787,1.16787,110600001.0
2007-02-21 12:48:00,1.168,1.16801,1.1679,1.16797,17300000.0
2007-02-21 12:49:00,1.16782,1.16799,1.16742,1.16742,84300001.0
2007-02-21 12:50:00,1.1679,1.1681,1.1679,1.1681,67799998.0
2007-02-21 12:51:00,1.16807,1.1681,1.168,1.1681,78699999.0
2007-02-21 12:52:00,1.16807,1.1681,1.16803,1.1681,47100000.0
2007-02-21 12:53:00,1.16803,1.16817,1.16801,1.16817,77100000.0
2007-02-21 12:54:00,1.16809,1.16818,1.16802,1.16818,47100001.0
2007-02-21 12:55:00,1.16808,1.16813,1.16805,1.16805,121300000.0
2007-02-21 12:56:00,1.16813,1.16816,1.16796,1.16798,82200002.0
2007-02-21 12:57:00,1.16797,1.16799,1.16787,1.16787,65300001.0
2007-02-21 12:58:00,1.16787,1.16787,1.16768,1.16783,126500002.0
2007-02-21 12:59:00,1.16778,1.16787,1.16769,1.16787,79700001.0
2007-02-21 13:00:00,1.16737,1.16769,1.16723,1.16762,85600001.0
2007-02-21 13:01:00,1.16787,1.16787,1.16776,1.16785,156200002.0
2007-02-21 13:02:00,1.16782,1.16782,1.16772,1.16772,75300001.0
2007-02-21 13:03:00,1.16769,1.16769,1.16764,1.16764,59699998.0
2007-02-21 13:04:00,1.16767,1.16783,1.16767,1.16777,98099999.0
2007-02-21 13:05:00,1.16778,1.16782,1.16778,1.16782,46800001.0
2007-02-21 13:06:00,1.1679,1.16797,1.16785,1.16785,176600000.0
2007-02-21 13:07:00,1.168,1.168,1.16784,1.168,91300002.0
2007-02-21 13:08:00,1.16807,1.16811,1.168,1.16802,108100001.0
2007-02-21 13:09:00,1.16793,1.16803,1.16786,1.16803,51600000.0
2007-02-21 13:10:00,1.16797,1.16797,1.16789,1.16794,111600001.0
2007-02-21 13:11:00,1.16787,1.16797,1.16782,1.16782,169400000.0
2007-02-21 13:12:00,1.16794,1.16797,1.16787,1.16789,107600001.0
2007-02-21 13:13:00,1.16795,1.16802,1.16795,1.16802,8800000.0
2007-02-21 13:14:00,1.16802,1.16814,1.16802,1.16813,79999998.0
2007-02-21 13:15:00,1.16807,1.16807,1.16752,1.16794,139199998.0
2007-02-21 13:16:00,1.16807,1.16808,1.16807,1.16808,27699999.0
2007-02-21 13:17:00,1.16811,1.16817,1.1681,1.1681,96199999.0
2007-02-21 13:18:00,1.16818,1.16819,1.16818,1.16819,8800000.0
2007-02-21 13:19:00,1.16817,1.1683,1.16815,1.16821,78800001.0
2007-02-21 13:20:00,1.16818,1.16825,1.16815,1.1682,110600001.0
2007-02-21 13:21:00,1.1682,1.1682,1.1682,1.1682,54900002.0
2007-02-21 13:22:00,1.16812,1.16828,1.16812,1.16828,119600003.0
2007-02-21 13:23:00,1.16829,1.16832,1.16824,1.16832,162700001.0
2007-02-21 13:24:00,1.16825,1.16825,1.16809,1.16821,86700000.0
2007-02-21 13:25:00,1.16816,1.16816,1.1681,1.16811,71500000.0
2007-02-21 13:26:00,1.16805,1.1681,1.16805,1.16805,33200000.0
2007-02-21 13:27:00,1.16811,1.16814,1.16806,1.16814,52000001.0
2007-02-21 13:28:00,1.16815,1.16815,1.1681,1.1681,20400000.0
2007-02-21 13:29:00,1.16813,1.16822,1.16806,1.16813,82200001.0
2007-02-21 13:30:00,1.1681,1.1682,1.16806,1.16815,123500000.0
2007-02-21 13:31:00,1.16788,1.16803,1.16773,1.16778,139499998.0
2007-02-21 13:32:00,1.16813,1.16813,1.16807,1.16807,27600000.0
2007-02-21 13:33:00,1.16827,1.16856,1.16827,1.16848,67300000.0
2007-02-21 13:34:00,1.16845,1.16855,1.16844,1.16855,107900002.0
2007-02-21 13:35:00,1.16852,1.16855,1.16845,1.16855,106500001.0
2007-02-21 13:36:00,1.1685,1.16853,1.1685,1.16853,58200000.0
2007-02-21 13:37:00,1.16857,1.16857,1.16853,1.16853,53199999.0
2007-02-21 13:38:00,1.16852,1.16857,1.16849,1.16857,95900000.0
2007-02-21 13:39:00,1.1686,1.1686,1.1686,1.1686,70699999.0
2007-02-21 13:40:00,1.16841,1.16861,1.16833,1.16839,109900001.0
2007-02-21 13:41:00,1.16859,1.16859,1.16839,1.16845,72599998.0
2007-02-21 13:42:00,1.16853,1.16853,1.16837,1.16839,133500002.0
2007-02-21 13:43:00,1.16853,1.16858,1.16846,1.16846,80499999.0
2007-02-21 13:44:00,1.16855,1.16872,1.16855,1.16855,97499999.0
2007-02-21 13:45:00,1.16853,1.16865,1.16853,1.16865,43800000.0
2007-02-21 13:46:00,1.16844,1.16844,1.16826,1.16826,39599999.0
2007-02-21 13:47:00,1.16801,1.16801,1.16779,1.1678,118700001.0
2007-02-21 13:48:00,1.1677,1.16789,1.1677,1.16772,105400001.0
2007-02-21 13:49:00,1.16784,1.1679,1.16776,1.16778,61300001.0
2007-02-21 13:50:00,1.16785,1.16785,1.16777,1.1678,87200002.0
2007-02-21 13:51:00,1.1678,1.1678,1.1678,1.1678,45200000.0
2007-02-21 13:52:00,1.16775,1.16785,1.16775,1.1678,108300000.0
2007-02-21 13:53:00,1.16777,1.1678,1.16777,1.1678,19900000.0
2007-02-21 13:54:00,1.16772,1.16778,1.16772,1.16778,21600000.0
2007-02-21 13:55:00,1.16772,1.16772,1.16766,1.16766,44000000.0
2007-02-21 13:56:00,1.16768,1.16779,1.16766,1.16778,101099999.0
2007-02-21 13:57:00,1.16774,1.16783,1.16757,1.16776,101500000.0
2007-02-21 13:58:00,1.16774,1.16774,1.16766,1.16766,47900001.0
2007-02-21 13:59:00,1.16766,1.16782,1.16766,1.16777,78400001.0
2007-02-21 14:00:00,1.16778,1.16789,1.16777,1.16777,92700002.0
2007-02-21 14:01:00,1.16794,1.16796,1.16786,1.16786,53000000.0
2007-02-21 14:02:00,1.16791,1.16794,1.16786,1.16789,102099998.0
2007-02-21 14:03:00,1.16786,1.16792,1.16775,1.16792,121800000.0
2007-02-21 14:04:00,1.16796,1.16807,1.16796,1.16807,89900000.0
2007-02-21 14:05:00,1.16797,1.16808,1.16791,1.168,160599998.0
2007-02-21 14:06:00,1.16794,1.16811,1.16794,1.16802,148799999.0
2007-02-21 14:07:00,1.16805,1.1681,1.16805,1.1681,84700002.0
2007-02-21 14:08:00,1.1681,1.16812,1.16802,1.16807,126700000.0
2007-02-21 14:09:00,1.16806,1.16811,1.16806,1.16811,35800001.0
2007-02-21 14:10:00,1.16824,1.16824,1.16807,1.16815,229300000.0
2007-02-21 14:11:00,1.16815,1.16817,1.16809,1.16812,58500000.0
2007-02-21 14:12:00,1.1681,1.16815,1.16807,1.1681,105599999.0
2007-02-21 14:13:00,1.16807,1.1682,1.16807,1.16815,142300002.0
2007-02-21 14:14:00,1.16812,1.16822,1.16812,1.16817,98199999.0
2007-02-21 14:15:00,1.16818,1.16831,1.16818,1.1682,122799997.0
2007-02-21 14:16:00,1.16825,1.16833,1.16821,1.16821,83300001.0
2007-02-21 14:17:00,1.16829,1.16829,1.1682,1.16823,154300003.0
2007-02-21 14:18:00,1.16828,1.16838,1.16828,1.16831,38000000.0
2007-02-21 14:19:00,1.16842,1.1685,1.16837,1.16842,67300002.0
2007-02-21 14:20:00,1.1684,1.16845,1.1683,1.16837,99100000.0
2007-02-21 14:21:00,1.16842,1.16847,1.16832,1.16846,103600001.0
2007-02-21 14:22:00,1.16859,1.16859,1.16846,1.1685,91199999.0
2007-02-21 14:23:00,1.16859,1.16866,1.16846,1.16846,55800000.0
2007-02-21 14:24:00,1.1685,1.16855,1.16845,1.1685,87299999.0
2007-02-21 14:25:00,1.16841,1.16844,1.16841,1.16844,11600000.0
2007-02-21 14:26:00,1.16837,1.16845,1.16835,1.16835,35700000.0
2007-02-21 14:27:00,1.16841,1.16849,1.16836,1.16836,113100001.0
2007-02-21 14:28:00,1.16832,1.16847,1.16831,1.16847,79000000.0
2007-02-21 14:29:00,1.1685,1.1685,1.1683,1.16836,142699998.0
2007-02-21 14:30:00,1.1683,1.16837,1.1683,1.16837,30800000.0
2007-02-21 14:31:00,1.16842,1.16843,1.16831,1.16838,91900000.0
2007-02-21 14:32:00,1.16836,1.16839,1.16834,1.16839,118000002.0
2007-02-21 14:33:00,1.16843,1.16843,1.16832,1.16837,20490000.0
2007-02-21 14:34:00,1.16855,1.16894,1.16855,1.16893,101199997.0
2007-02-21 14:35:00,1.1689,1.16902,1.16882,1.169,125899999.0
2007-02-21 14:36:00,1.16902,1.16904,1.16893,1.16899,75400000.0
2007-02-21 14:37:00,1.169,1.16955,1.169,1.16955,172900000.0
2007-02-21 14:38:00,1.16963,1.16963,1.16936,1.16942,120800000.0
2007-02-21 14:39:00,1.16933,1.16933,1.16912,1.1692,103900001.0
2007-02-21 14:40:00,1.16918,1.16918,1.16918,1.16918,8800000.0
2007-02-21 14:41:00,1.1692,1.16923,1.16917,1.16917,100500002.0
2007-02-21 14:42:00,1.1692,1.16923,1.16913,1.16913,62599998.0
2007-02-21 14:43:00,1.1691,1.16926,1.16909,1.16926,35900000.0
2007-02-21 14:44:00,1.16921,1.16921,1.16919,1.16919,21499999.0
2007-02-21 14:45:00,1.1693,1.1693,1.16927,1.1693,40100000.0
2007-02-21 14:46:00,1.16938,1.16949,1.16938,1.16949,78900000.0
2007-02-21 14:47:00,1.16946,1.16946,1.16944,1.16944,36700001.0
2007-02-21 14:48:00,1.1694,1.16945,1.1694,1.16945,11200000.0
2007-02-21 14:49:00,1.16939,1.16939,1.1692,1.1692,42600000.0
2007-02-21 14:50:00,1.16923,1.16928,1.16906,1.16925,97200000.0
2007-02-21 14:51:00,1.1691,1.16922,1.1691,1.16913,66999998.0
2007-02-21 14:52:00,1.16919,1.16919,1.16904,1.16904,141899998.0
2007-02-21 14:53:00,1.16904,1.16904,1.16875,1.1688,58300000.0
2007-02-21 14:54:00,1.16868,1.16875,1.16853,1.16853,68700001.0
2007-02-21 14:55:00,1.16849,1.16849,1.16824,1.16835,177100001.0
2007-02-21 14:56:00,1.16827,1.16827,1.16817,1.16817,66100000.0
2007-02-21 14:57:00,1.16815,1.16817,1.16815,1.16817,35100000.0
2007-02-21 14:58:00,1.16816,1.16816,1.16787,1.16787,92499998.0
2007-02-21 14:59:00,1.16788,1.16788,1.16763,1.16767,116400001.0
2007-02-21 15:00:00,1.16764,1.16781,1.16764,1.16781,126299999.0
2007-02-21 15:01:00,1.16774,1.16783,1.16771,1.16771,66599999.0
2007-02-21 15:02:00,1.16767,1.16768,1.16767,1.16768,15900000.0
2007-02-21 15:03:00,1.16769,1.1678,1.16761,1.16761,62900001.0
2007-02-21 15:04:00,1.16753,1.16768,1.16753,1.1676,72200000.0
2007-02-21 15:05:00,1.16758,1.16758,1.16755,1.16755,33899999.0
2007-02-21 15:06:00,1.16767,1.16778,1.16767,1.16778,65300001.0
2007-02-21 15:07:00,1.16787,1.16798,1.16787,1.16798,34999999.0
2007-02-21 15:08:00,1.16811,1.16827,1.16811,1.16821,164599999.0
2007-02-21 15:09:00,1.16833,1.16835,1.16815,1.16815,73299998.0
2007-02-21 15:10:00,1.16812,1.1682,1.16812,1.1682,76200001.0
2007-02-21 15:11:00,1.16818,1.1683,1.16804,1.1683,155799999.0
2007-02-21 15:12:00,1.16826,1.16826,1.1678,1.1678,91300000.0
2007-02-21 15:13:00,1.16778,1.16785,1.1677,1.1678,63300001.0
2007-02-21 15:14:00,1.16776,1.16776,1.16764,1.16764,99000001.0
2007-02-21 15:15:00,1.16766,1.16776,1.16762,1.16762,133400000.0
2007-02-21 15:16:00,1.16761,1.1677,1.16761,1.16767,49600000.0
2007-02-21 15:17:00,1.16773,1.16779,1.16771,1.16773,138899999.0
2007-02-21 15:18:00,1.16768,1.16768,1.16751,1.16752,132400000.0
2007-02-21 15:19:00,1.16754,1.16773,1.16754,1.16764,64100000.0
2007-02-21 15:20:00,1.16761,1.16763,1.16754,1.16763,67700001.0
2007-02-21 15:21:00,1.1675,1.16762,1.1675,1.16762,120099999.0
2007-02-21 15:22:00,1.1676,1.1676,1.16748,1.16758,146599999.0
2007-02-21 15:23:00,1.1675,1.16765,1.16748,1.1676,128800001.0
2007-02-21 15:24:00,1.16765,1.1677,1.16758,1.16758,164500001.0
2007-02-21 15:25:00,1.16762,1.16767,1.16755,1.16755,27900000.0
2007-02-21 15:26:00,1.16759,1.16772,1.16759,1.16768,136899999.0
2007-02-21 15:27:00,1.1677,1.1677,1.16762,1.1677,66600000.0
2007-02-21 15:28:00,1.16767,1.16778,1.16767,1.16774,35600000.0
2007-02-21 15:29:00,1.16789,1.16813,1.16784,1.16785,114100001.0
2007-02-21 15:30:00,1.16743,1.1675,1.1667,1.1667,133299998.0
2007-02-21 15:31:00,1.16624,1.16624,1.16558,1.16562,45600001.0
2007-02-21 15:32:00,1.1656,1.16614,1.1656,1.1659,74800001.0
2007-02-21 15:33:00,1.16582,1.16582,1.16547,1.16547,75900001.0
2007-02-21 15:34:00,1.16541,1.16541,1.16519,1.16528,96200001.0
2007-02-21 15:35:00,1.16528,1.1655,1.16527,1.1655,57500000.0
2007-02-21 15:36:00,1.16541,1.16563,1.16535,1.16563,95700001.0
2007-02-21 15:37:00,1.1657,1.16589,1.1657,1.16587,43200000.0
2007-02-21 15:38:00,1.16595,1.16616,1.16571,1.16571,29100000.0
2007-02-21 15:39:00,1.16578,1.16584,1.16576,1.16582,81599999.0
2007-02-21 15:40:00,1.16584,1.16587,1.16577,1.16586,198800002.0
2007-02-21 15:41:00,1.16579,1.16633,1.16579,1.16633,143400002.0
2007-02-21 15:42:00,1.16652,1.16663,1.16632,1.16632,37500001.0
2007-02-21 15:43:00,1.16632,1.1664,1.1661,1.1661,120300000.0
2007-02-21 15:44:00,1.1661,1.1662,1.16599,1.16599,74300001.0
2007-02-21 15:45:00,1.16606,1.16622,1.16606,1.16613,23400000.0
2007-02-21 15:46:00,1.16599,1.16607,1.16591,1.166,54200001.0
2007-02-21 15:47:00,1.16603,1.1661,1.16586,1.16586,41700000.0
2007-02-21 15:48:00,1.16586,1.16586,1.16563,1.16563,110900000.0
2007-02-21 15:49:00,1.16573,1.16577,1.16567,1.16567,92400001.0
2007-02-21 15:50:00,1.16545,1.16545,1.16525,1.16525,26300000.0
2007-02-21 15:51:00,1.16505,1.16536,1.16505,1.16536,21700000.0
2007-02-21 15:52:00,1.16535,1.16539,1.16502,1.16506,77100000.0
2007-02-21 15:53:00,1.16514,1.16525,1.16514,1.16517,23300000.0
2007-02-21 15:54:00,1.16521,1.16525,1.1651,1.16524,78399998.0
2007-02-21 15:55:00,1.16518,1.16541,1.16512,1.16541,40400000.0
2007-02-21 15:56:00,1.16542,1.16545,1.16534,1.16534,68900001.0
2007-02-21 15:57:00,1.16532,1.16533,1.16457,1.16457,64700002.0
2007-02-21 15:58:00,1.16436,1.16436,1.16389,1.16389,97899999.0
2007-02-21 15:59:00,1.16389,1.16406,1.16387,1.16391,61700000.0
2007-02-21 16:00:00,1.16363,1.16369,1.1634,1.1634,70900001.0
2007-02-21 16:01:00,1.16323,1.16326,1.16317,1.1632,79799999.0
2007-02-21 16:02:00,1.16309,1.16312,1.16305,1.16309,91800002.0
2007-02-21 16:03:00,1.16313,1.16322,1.16313,1.16313,101500002.0
2007-02-21 16:04:00,1.16291,1.16321,1.16291,1.16319,50000000.0
2007-02-21 16:05:00,1.16328,1.16339,1.16328,1.16335,94799999.0
2007-02-21 16:06:00,1.16332,1.16355,1.16328,1.16355,50700001.0
2007-02-21 16:07:00,1.16361,1.16361,1.16345,1.16345,128100000.0
2007-02-21 16:08:00,1.16343,1.16345,1.16331,1.16342,109999999.0
2007-02-21 16:09:00,1.16328,1.16328,1.16277,1.16279,29800000.0
2007-02-21 16:10:00,1.16277,1.16277,1.16247,1.16265,134899999.0
2007-02-21 16:11:00,1.16277,1.16278,1.1626,1.1626,116899996.0
2007-02-21 16:12:00,1.16267,1.16273,1.16259,1.16262,120499999.0
2007-02-21 16:13:00,1.16277,1.16318,1.16277,1.16318,67200000.0
2007-02-21 16:14:00,1.16315,1.16328,1.16307,1.16312,129199999.0
2007-02-21 16:15:00,1.16316,1.16327,1.16309,1.16315,122400000.0
2007-02-21 16:16:00,1.16316,1.16317,1.16293,1.16293,238300002.0
2007-02-21 16:17:00,1.16285,1.16286,1.16268,1.16283,65800002.0
2007-02-21 16:18:00,1.16285,1.16287,1.16276,1.16285,50900001.0
2007-02-21 16:19:00,1.16295,1.16331,1.16295,1.1633,123199997.0
2007-02-21 16:20:00,1.16327,1.1633,1.16277,1.16277,44000000.0
2007-02-21 16:21:00,1.16251,1.16261,1.16251,1.16254,130400001.0
2007-02-21 16:22:00,1.1626,1.1627,1.1626,1.1627,80599998.0
2007-02-21 16:23:00,1.16279,1.16279,1.1627,1.16274,204700002.0
2007-02-21 16:24:00,1.16288,1.1631,1.16287,1.16287,76800000.0
2007-02-21 16:25:00,1.1628,1.16282,1.16273,1.16273,87900000.0
2007-02-21 16:26:00,1.16266,1.16278,1.16261,1.16278,140099999.0
2007-02-21 16:27:00,1.16277,1.16277,1.16264,1.16267,92799997.0
2007-02-21 16:28:00,1.16262,1.16266,1.16243,1.16249,94699999.0
2007-02-21 16:29:00,1.16249,1.16249,1.16237,1.1624,59900001.0
2007-02-21 16:30:00,1.16237,1.16237,1.16219,1.16224,112199999.0
2007-02-21 16:31:00,1.16229,1.16241,1.16229,1.16229,122999999.0
2007-02-21 16:32:00,1.16232,1.1624,1.16227,1.16237,86700000.0
2007-02-21 16:33:00,1.16232,1.16245,1.16232,1.16245,87500002.0
2007-02-21 16:34:00,1.16232,1.1625,1.16228,1.16228,140000000.0
2007-02-21 16:35:00,1.16231,1.16231,1.16224,1.1623,78000001.0
2007-02-21 16:36:00,1.16242,1.16253,1.16242,1.16253,76800001.0
2007-02-21 16:37:00,1.16259,1.16265,1.16247,1.16259,96800000.0
2007-02-21 16:38:00,1.1626,1.16262,1.1625,1.16251,56900000.0
2007-02-21 16:39:00,1.16256,1.16268,1.16252,1.16259,103000003.0
2007-02-21 16:40:00,1.16234,1.16234,1.1617,1.16178,56000000.0
2007-02-21 16:41:00,1.16168,1.16168,1.16143,1.16143,76799998.0
2007-02-21 16:42:00,1.16143,1.16155,1.16135,1.16145,83400000.0
2007-02-21 16:43:00,1.16137,1.16146,1.16077,1.16077,119899998.0
2007-02-21 16:44:00,1.16075,1.16107,1.16063,1.16107,122699998.0
2007-02-21 16:45:00,1.16103,1.16119,1.16062,1.16062,114100000.0
2007-02-21 16:46:00,1.16053,1.16065,1.16038,1.1605,203300001.0
2007-02-21 16:47:00,1.16055,1.16069,1.16047,1.16059,70100000.0
2007-02-21 16:48:00,1.16068,1.16077,1.1606,1.16064,75200000.0
2007-02-21 16:49:00,1.16062,1.16095,1.16062,1.16086,172299999.0
2007-02-21 16:50:00,1.16079,1.16087,1.16078,1.16078,86299999.0
2007-02-21 16:51:00,1.16085,1.16087,1.16065,1.16081,103899999.0
2007-02-21 16:52:00,1.16085,1.16097,1.16085,1.16097,59200002.0
2007-02-21 16:53:00,1.16092,1.16108,1.16081,1.16096,223099997.0
2007-02-21 16:54:00,1.16097,1.16097,1.16084,1.1609,77900001.0
2007-02-21 16:55:00,1.16092,1.16092,1.16077,1.16077,21600000.0
2007-02-21 16:56:00,1.16064,1.16073,1.1606,1.1606,110199999.0
2007-02-21 16:57:00,1.16061,1.16061,1.16034,1.16047,81000001.0
2007-02-21 16:58:00,1.16045,1.16076,1.16045,1.16073,155299998.0
2007-02-21 16:59:00,1.16068,1.16077,1.16065,1.16077,157699996.0
2007-02-21 17:00:00,1.16084,1.16091,1.16073,1.16073,99599999.0
2007-02-21 17:01:00,1.16067,1.16076,1.16067,1.16073,71900000.0
2007-02-21 17:02:00,1.16083,1.16083,1.16072,1.16072,27200000.0
2007-02-21 17:03:00,1.16081,1.16091,1.16081,1.1609,109400001.0
2007-02-21 17:04:00,1.16071,1.16077,1.16065,1.16077,104899999.0
2007-02-21 17:05:00,1.16085,1.16105,1.16085,1.16087,104299997.0
2007-02-21 17:06:00,1.16094,1.16107,1.16091,1.16091,144899999.0
2007-02-21 17:07:00,1.1609,1.16096,1.16081,1.16081,146699999.0
2007-02-21 17:08:00,1.16074,1.16087,1.16062,1.16062,102200001.0
2007-02-21 17:09:00,1.16045,1.16057,1.16039,1.16039,111400002.0
2007-02-21 17:10:00,1.16037,1.16046,1.16036,1.16046,72899999.0
2007-02-21 17:11:00,1.16035,1.16048,1.16029,1.16045,166500000.0
2007-02-21 17:12:00,1.16037,1.16042,1.16029,1.16042,63399998.0
2007-02-21 17:13:00,1.16041,1.16066,1.16041,1.16066,143699999.0
2007-02-21 17:14:00,1.16067,1.16072,1.1606,1.16068,98700000.0
2007-02-21 17:15:00,1.16063,1.16076,1.16063,1.1607,100300001.0
2007-02-21 17:16:00,1.16082,1.16084,1.16067,1.16067,251600007.0
2007-02-21 17:17:00,1.16071,1.16071,1.16054,1.16055,105300002.0
2007-02-21 17:18:00,1.16068,1.16068,1.16067,1.16067,26300000.0
2007-02-21 17:19:00,1.16087,1.16088,1.16068,1.16068,103500002.0
2007-02-21 17:20:00,1.16069,1.16089,1.16069,1.16089,76400000.0
2007-02-21 17:21:00,1.16081,1.16095,1.16081,1.16089,106500000.0
2007-02-21 17:22:00,1.161,1.16106,1.1609,1.16095,119200001.0
2007-02-21 17:23:00,1.16109,1.16117,1.16102,1.16108,104800001.0
2007-02-21 17:24:00,1.16118,1.16118,1.16114,1.16116,8800000.0
2007-02-21 17:25:00,1.1613,1.16154,1.1613,1.16154,168400005.0
2007-02-21 17:26:00,1.16142,1.16147,1.16139,1.16142,134400004.0
2007-02-21 17:27:00,1.16153,1.16155,1.16153,1.16155,28699999.0
2007-02-21 17:28:00,1.16146,1.16158,1.16146,1.16158,61200000.0
2007-02-21 17:29:00,1.16157,1.16168,1.1614,1.16145,90200002.0
2007-02-21 17:30:00,1.16133,1.16133,1.16115,1.16118,52300000.0
2007-02-21 17:31:00,1.16122,1.16127,1.16115,1.16127,116100000.0
2007-02-21 17:32:00,1.16122,1.16143,1.16119,1.16143,121000004.0
2007-02-21 17:33:00,1.16139,1.16147,1.16138,1.16147,155400000.0
2007-02-21 17:34:00,1.16152,1.16152,1.16139,1.16143,79500001.0
2007-02-21 17:35:00,1.16135,1.1614,1.16133,1.16134,100000000.0
2007-02-21 17:36:00,1.16147,1.1617,1.16147,1.16163,51700000.0
2007-02-21 17:37:00,1.16168,1.16174,1.16163,1.16167,71500001.0
2007-02-21 17:38:00,1.16162,1.16163,1.16147,1.16147,68599998.0
2007-02-21 17:39:00,1.1615,1.16153,1.16148,1.1615,71599998.0
2007-02-21 17:40:00,1.16153,1.16161,1.16151,1.16161,109999999.0
2007-02-21 17:41:00,1.16157,1.16157,1.16144,1.1615,67100000.0
2007-02-21 17:42:00,1.16145,1.16158,1.16145,1.16153,80200000.0
2007-02-21 17:43:00,1.16148,1.16175,1.16146,1.16175,143700001.0
2007-02-21 17:44:00,1.16168,1.16169,1.16158,1.16167,50600000.0
2007-02-21 17:45:00,1.16162,1.16167,1.16162,1.16163,45500000.0
2007-02-21 17:46:00,1.16166,1.16185,1.16166,1.16185,120300000.0
2007-02-21 17:47:00,1.16186,1.16197,1.16183,1.16187,115600000.0
2007-02-21 17:48:00,1.16189,1.16195,1.16174,1.16195,69200000.0
2007-02-21 17:49:00,1.16183,1.16183,1.16153,1.16153,112400001.0
2007-02-21 17:50:00,1.16147,1.16149,1.1614,1.1614,189199998.0
2007-02-21 17:51:00,1.16133,1.16141,1.16123,1.16137,129599998.0
2007-02-21 17:52:00,1.16145,1.16145,1.1614,1.1614,28099999.0
2007-02-21 17:53:00,1.16132,1.1614,1.16128,1.16128,128400001.0
2007-02-21 17:54:00,1.16132,1.16139,1.16105,1.16107,53100001.0
2007-02-21 17:55:00,1.16104,1.1612,1.16104,1.16112,88599998.0
2007-02-21 17:56:00,1.16107,1.16115,1.16105,1.16115,21700000.0
2007-02-21 17:57:00,1.16098,1.16104,1.16083,1.16083,148600004.0
2007-02-21 17:58:00,1.16071,1.16071,1.16051,1.16055,117299999.0
2007-02-21 17:59:00,1.16049,1.16083,1.16049,1.16083,126600001.0
2007-02-21 18:00:00,1.16086,1.16117,1.16086,1.16109,62200000.0
2007-02-21 18:01:00,1.16103,1.16131,1.16103,1.16115,607200002.0
2007-02-21 18:02:00,1.16115,1.16117,1.16097,1.16097,760900002.0
2007-02-21 18:03:00,1.16092,1.16103,1.16086,1.16093,850100012.0
2007-02-21 18:04:00,1.16101,1.16127,1.16101,1.16112,665399998.0
2007-02-21 18:05:00,1.16121,1.16133,1.16106,1.16106,1210700013.0
2007-02-21 18:06:00,1.16109,1.16109,1.16094,1.16108,541700004.0
2007-02-21 18:07:00,1.1611,1.16118,1.16105,1.1611,1227700001.0
2007-02-21 18:08:00,1.16112,1.16123,1.16107,1.1611,1000499995.0
2007-02-21 18:09:00,1.16109,1.16109,1.16101,1.16101,591800001.0
2007-02-21 18:10:00,1.1611,1.16126,1.16103,1.16115,777299998.0
2007-02-21 18:11:00,1.16123,1.16123,1.16105,1.16117,643600004.0
2007-02-21 18:12:00,1.16113,1.16113,1.16105,1.16105,87599998.0
2007-02-21 18:13:00,1.16107,1.16113,1.16094,1.16113,388099994.0
2007-02-21 18:14:00,1.16113,1.16113,1.16097,1.16108,493599999.0
2007-02-21 18:15:00,1.16105,1.16109,1.16096,1.16098,916200002.0
2007-02-21 18:16:00,1.16101,1.16109,1.16097,1.16109,389199999.0
2007-02-21 18:17:00,1.1611,1.16115,1.161,1.16112,741500004.0
2007-02-21 18:18:00,1.16108,1.1611,1.16096,1.16106,436400003.0
2007-02-21 18:19:00,1.16113,1.16113,1.16102,1.16107,129599999.0
2007-02-21 18:20:00,1.16107,1.16107,1.16087,1.16095,895299991.0
2007-02-21 18:21:00,1.16103,1.16108,1.16099,1.161,187600002.0
2007-02-21 18:22:00,1.16107,1.16123,1.16105,1.16117,283400000.0
2007-02-21 18:23:00,1.16112,1.16112,1.161,1.16108,408299998.0
2007-02-21 18:24:00,1.16117,1.1614,1.16115,1.16134,615600006.0
2007-02-21 18:25:00,1.16131,1.16145,1.16121,1.16145,476300005.0
2007-02-21 18:26:00,1.1615,1.1616,1.16136,1.16144,1003599999.0
2007-02-21 18:27:00,1.16152,1.16159,1.16148,1.16148,555500002.0
2007-02-21 18:28:00,1.16147,1.16155,1.16145,1.1615,327500002.0
2007-02-21 18:29:00,1.1615,1.1615,1.16143,1.1615,444400007.0
2007-02-21 18:30:00,1.1615,1.16153,1.1614,1.1615,777800000.0
2007-02-21 18:31:00,1.16149,1.16153,1.16139,1.16142,467800002.0
2007-02-21 18:32:00,1.1614,1.16149,1.16104,1.1612,454200007.0
2007-02-21 18:33:00,1.16117,1.16118,1.16102,1.1611,445000004.0
2007-02-21 18:34:00,1.16111,1.16112,1.161,1.16112,271900000.0
2007-02-21 18:35:00,1.16119,1.16127,1.16105,1.16127,437399996.0
2007-02-21 18:36:00,1.16134,1.16154,1.16126,1.16154,353799999.0
2007-02-21 18:37:00,1.16158,1.16165,1.16158,1.16158,142900001.0
2007-02-21 18:38:00,1.16162,1.16162,1.16142,1.16143,255300005.0
2007-02-21 18:39:00,1.1615,1.16152,1.16145,1.1615,251099999.0
2007-02-21 18:40:00,1.16147,1.16152,1.16136,1.16137,646200005.0
2007-02-21 18:41:00,1.16137,1.16146,1.16133,1.16135,277000001.0
2007-02-21 18:42:00,1.16135,1.16143,1.16117,1.16132,408100004.0
2007-02-21 18:43:00,1.16127,1.16127,1.16106,1.16106,514099999.0
2007-02-21 18:44:00,1.16109,1.16109,1.16092,1.16092,284300001.0
2007-02-21 18:45:00,1.16093,1.16093,1.16074,1.16078,535100006.0
2007-02-21 18:46:00,1.16077,1.16077,1.16061,1.16063,238800000.0
2007-02-21 18:47:00,1.16055,1.16067,1.16055,1.16067,21300000.0
2007-02-21 18:48:00,1.16068,1.16074,1.16064,1.16074,129199998.0
2007-02-21 18:49:00,1.16073,1.16073,1.16066,1.16073,97300001.0
2007-02-21 18:50:00,1.16069,1.16078,1.16069,1.16077,122399997.0
2007-02-21 18:51:00,1.16069,1.16074,1.16064,1.16069,237800002.0
2007-02-21 18:52:00,1.1607,1.1607,1.16065,1.1607,167300000.0
2007-02-21 18:53:00,1.16067,1.16067,1.16053,1.16059,631700010.0
2007-02-21 18:54:00,1.16065,1.1608,1.16061,1.1608,216399997.0
2007-02-21 18:55:00,1.16082,1.16082,1.16069,1.16077,511700000.0
2007-02-21 18:56:00,1.16079,1.16079,1.16073,1.16077,306490003.0
2007-02-21 18:57:00,1.16078,1.16078,1.16062,1.16063,303000000.0
2007-02-21 18:58:00,1.16064,1.16064,1.16055,1.16055,152100002.0
2007-02-21 18:59:00,1.16059,1.16085,1.16059,1.16074,588099998.0
2007-02-21 19:00:00,1.16088,1.16117,1.16087,1.16111,288199998.0
2007-02-21 19:01:00,1.16102,1.16107,1.16092,1.16107,55300000.0
2007-02-21 19:02:00,1.1611,1.1611,1.16105,1.1611,260000002.0
2007-02-21 19:03:00,1.1611,1.16118,1.16105,1.16105,486500002.0
2007-02-21 19:04:00,1.16109,1.16113,1.16099,1.16104,284099998.0
2007-02-21 19:05:00,1.16105,1.16108,1.16098,1.16098,284100002.0
2007-02-21 19:06:00,1.16098,1.16098,1.16083,1.16085,313300002.0
2007-02-21 19:07:00,1.16087,1.16087,1.16074,1.16083,126099998.0
2007-02-21 19:08:00,1.1608,1.1608,1.16064,1.16068,734399996.0
2007-02-21 19:09:00,1.16069,1.1608,1.16067,1.16074,542800003.0
2007-02-21 19:10:00,1.1608,1.1608,1.16075,1.16075,118800002.0
2007-02-21 19:11:00,1.16075,1.1608,1.1607,1.16077,332600001.0
2007-02-21 19:12:00,1.1608,1.16094,1.1608,1.16083,179700003.0
2007-02-21 19:13:00,1.16082,1.16092,1.16082,1.16092,213099999.0
2007-02-21 19:14:00,1.16094,1.16111,1.16094,1.16105,277199999.0
2007-02-21 19:15:00,1.16095,1.16099,1.16092,1.16099,339599998.0
2007-02-21 19:16:00,1.16099,1.16099,1.16085,1.16085,241700001.0
2007-02-21 19:17:00,1.16092,1.16102,1.16092,1.16093,214800002.0
2007-02-21 19:18:00,1.16091,1.16106,1.16083,1.16097,453699998.0
2007-02-21 19:19:00,1.1609,1.16103,1.1609,1.16103,187200002.0
2007-02-21 19:20:00,1.16108,1.16117,1.16108,1.16113,178100003.0
2007-02-21 19:21:00,1.16119,1.16119,1.16109,1.16113,145999999.0
2007-02-21 19:22:00,1.16115,1.16118,1.16104,1.16118,186800000.0
2007-02-21 19:23:00,1.16112,1.16121,1.16082,1.16084,123400000.0
2007-02-21 19:24:00,1.16116,1.16119,1.16103,1.16117,80100001.0
2007-02-21 19:25:00,1.16109,1.1611,1.16106,1.1611,47200000.0
2007-02-21 19:26:00,1.16112,1.16118,1.16112,1.16115,83500000.0
2007-02-21 19:27:00,1.16112,1.16112,1.16079,1.16081,395700000.0
2007-02-21 19:28:00,1.16086,1.16093,1.16086,1.1609,207999996.0
2007-02-21 19:29:00,1.16092,1.16098,1.16092,1.16098,81100000.0
2007-02-21 19:30:00,1.16103,1.16103,1.1609,1.16098,126700000.0
2007-02-21 19:31:00,1.16099,1.161,1.16096,1.161,65300002.0
2007-02-21 19:32:00,1.16101,1.16101,1.16094,1.16094,4800000.0
2007-02-21 19:33:00,1.16085,1.1609,1.16085,1.16085,394399997.0
2007-02-21 19:34:00,1.16085,1.1609,1.16085,1.1609,40800000.0
2007-02-21 19:35:00,1.16087,1.16087,1.16077,1.16087,80800001.0
2007-02-21 19:36:00,1.16083,1.16095,1.16079,1.1608,94600002.0
2007-02-21 19:37:00,1.16093,1.16094,1.16079,1.16089,511100000.0
2007-02-21 19:38:00,1.16088,1.16104,1.16088,1.16096,178500002.0
2007-02-21 19:39:00,1.16095,1.16103,1.16089,1.16093,458299998.0
2007-02-21 19:40:00,1.16097,1.16103,1.16093,1.16103,210200003.0
2007-02-21 19:41:00,1.16098,1.16098,1.16087,1.16087,260900000.0
2007-02-21 19:42:00,1.16084,1.16095,1.16084,1.16092,163000001.0
2007-02-21 19:43:00,1.16096,1.16096,1.16085,1.16088,179800001.0
2007-02-21 19:44:00,1.16092,1.16095,1.16085,1.16085,72600000.0
2007-02-21 19:45:00,1.16085,1.16087,1.16077,1.16077,134100001.0
2007-02-21 19:46:00,1.16082,1.16085,1.16079,1.16082,114700000.0
2007-02-21 19:47:00,1.16077,1.16078,1.16077,1.16078,4800000.0
2007-02-21 19:48:00,1.16075,1.16083,1.16072,1.16072,23400000.0
2007-02-21 19:49:00,1.1608,1.16085,1.1608,1.1608,271499996.0
2007-02-21 19:50:00,1.1608,1.16085,1.16077,1.16085,42600000.0
2007-02-21 19:51:00,1.16079,1.16079,1.16078,1.16078,88500000.0
2007-02-21 19:52:00,1.16066,1.16077,1.16066,1.16071,69399998.0
2007-02-21 19:53:00,1.16075,1.16084,1.16075,1.1608,150199999.0
2007-02-21 19:54:00,1.16079,1.16079,1.16076,1.16076,47900001.0
2007-02-21 19:55:00,1.16079,1.16088,1.16068,1.16084,156399999.0
2007-02-21 19:56:00,1.16084,1.16086,1.16076,1.16076,191000001.0
2007-02-21 19:57:00,1.16074,1.16077,1.16069,1.16075,278300004.0
2007-02-21 19:58:00,1.16075,1.16078,1.16069,1.16076,134400000.0
2007-02-21 19:59:00,1.16075,1.16075,1.1607,1.1607,91400002.0
2007-02-21 20:00:00,1.16075,1.16086,1.16075,1.16086,12000000.0
2007-02-21 20:01:00,1.16079,1.16083,1.1607,1.1607,38300000.0
2007-02-21 20:02:00,1.16068,1.16074,1.16057,1.16066,93500001.0
2007-02-21 20:03:00,1.16066,1.16072,1.16055,1.16062,620199994.0
2007-02-21 20:04:00,1.16067,1.16067,1.16049,1.16049,299699999.0
2007-02-21 20:05:00,1.16047,1.16057,1.16041,1.16041,203000001.0
2007-02-21 20:06:00,1.16043,1.16043,1.16035,1.1604,135400000.0
2007-02-21 20:07:00,1.16037,1.16047,1.16034,1.1604,211300002.0
2007-02-21 20:08:00,1.16042,1.16058,1.16042,1.16052,300799998.0
2007-02-21 20:09:00,1.1605,1.1606,1.16048,1.16049,265400004.0
2007-02-21 20:10:00,1.16042,1.1605,1.16034,1.16042,99400000.0
2007-02-21 20:11:00,1.1604,1.1604,1.1604,1.1604,175800000.0
2007-02-21 20:12:00,1.16037,1.16041,1.1603,1.16034,440599999.0
2007-02-21 20:13:00,1.16035,1.16035,1.16006,1.16007,143100001.0
2007-02-21 20:14:00,1.15986,1.15986,1.15965,1.15966,75099999.0
2007-02-21 20:15:00,1.15977,1.15986,1.1597,1.15986,605200000.0
2007-02-21 20:16:00,1.15991,1.16004,1.1599,1.15996,694400004.0
2007-02-21 20:17:00,1.15997,1.16008,1.15992,1.16008,382799997.0
2007-02-21 20:18:00,1.1601,1.1601,1.16003,1.16003,149600000.0
2007-02-21 20:19:00,1.15996,1.16002,1.1596,1.1596,132499999.0
2007-02-21 20:20:00,1.15956,1.15956,1.15937,1.15942,329500003.0
2007-02-21 20:21:00,1.15937,1.15949,1.15935,1.15941,384899997.0
2007-02-21 20:22:00,1.15949,1.15949,1.15927,1.15938,521400001.0
2007-02-21 20:23:00,1.15925,1.15946,1.1592,1.15939,470700000.0
2007-02-21 20:24:00,1.15944,1.15947,1.15932,1.15938,458500004.0
2007-02-21 20:25:00,1.15946,1.1595,1.15945,1.15945,92699999.0
2007-02-21 20:26:00,1.15943,1.15943,1.15938,1.15938,134500000.0
2007-02-21 20:27:00,1.15948,1.15963,1.15948,1.15955,250699999.0
2007-02-21 20:28:00,1.1596,1.15974,1.1596,1.15968,890999995.0
2007-02-21 20:29:00,1.15968,1.16001,1.15968,1.15996,387299999.0
2007-02-21 20:30:00,1.16011,1.16022,1.1601,1.16012,214800001.0
2007-02-21 20:31:00,1.16015,1.16018,1.16005,1.16005,446400004.0
2007-02-21 20:32:00,1.15998,1.16004,1.15989,1.15998,314600003.0
2007-02-21 20:33:00,1.15995,1.16003,1.15995,1.16,266299997.0
2007-02-21 20:34:00,1.16001,1.16009,1.16001,1.16007,168300000.0
2007-02-21 20:35:00,1.16008,1.16008,1.1599,1.15992,109899999.0
2007-02-21 20:36:00,1.15988,1.15988,1.15969,1.15988,369700003.0
2007-02-21 20:37:00,1.15991,1.16003,1.15991,1.15998,291299995.0
2007-02-21 20:38:00,1.16,1.16007,1.15997,1.16007,253200002.0
2007-02-21 20:39:00,1.1601,1.16023,1.16007,1.16023,440599999.0
2007-02-21 20:40:00,1.16032,1.16053,1.1603,1.16039,273899999.0
2007-02-21 20:41:00,1.16044,1.16044,1.16024,1.16038,639400006.0
2007-02-21 20:42:00,1.16044,1.16044,1.16036,1.16041,382400002.0
2007-02-21 20:43:00,1.16043,1.16051,1.16038,1.16043,221700001.0
2007-02-21 20:44:00,1.16044,1.16051,1.16039,1.16047,73699998.0
2007-02-21 20:45:00,1.16046,1.16046,1.16031,1.16031,199999998.0
2007-02-21 20:46:00,1.16035,1.16045,1.16035,1.16045,217299999.0
2007-02-21 20:47:00,1.16041,1.16041,1.16015,1.16015,180800000.0
2007-02-21 20:48:00,1.16023,1.16023,1.16013,1.16023,52900000.0
2007-02-21 20:49:00,1.16025,1.16025,1.1601,1.16024,310900001.0
2007-02-21 20:50:00,1.16019,1.1602,1.16015,1.1602,131600000.0
2007-02-21 20:51:00,1.16021,1.16021,1.16011,1.16015,76599999.0
2007-02-21 20:52:00,1.16017,1.16024,1.16017,1.16024,47200000.0
2007-02-21 20:53:00,1.16018,1.16019,1.1601,1.16013,230700002.0
2007-02-21 20:54:00,1.16013,1.16027,1.16007,1.16015,393699998.0
2007-02-21 20:55:00,1.16021,1.16021,1.16011,1.16015,250599998.0
2007-02-21 20:56:00,1.16015,1.16022,1.16009,1.16022,738699998.0
2007-02-21 20:57:00,1.16018,1.16023,1.16015,1.16023,462999996.0
2007-02-21 20:58:00,1.1602,1.16025,1.16009,1.16022,296100003.0
2007-02-21 20:59:00,1.16017,1.16027,1.16017,1.16025,270700004.0
2007-02-21 21:00:00,1.16014,1.16027,1.16007,1.16007,927300018.0
2007-02-21 21:01:00,1.16014,1.16022,1.16009,1.16011,580800006.0
2007-02-21 21:02:00,1.16004,1.16008,1.16001,1.16001,134400000.0
2007-02-21 21:03:00,1.16011,1.16021,1.16002,1.16002,431199999.0
2007-02-21 21:04:00,1.16008,1.16017,1.16002,1.16015,622799998.0
2007-02-21 21:05:00,1.16015,1.16021,1.16001,1.16011,727300004.0
2007-02-21 21:06:00,1.16022,1.16027,1.1602,1.16026,168899998.0
2007-02-21 21:07:00,1.16018,1.16031,1.16011,1.16017,569600002.0
2007-02-21 21:08:00,1.1601,1.16022,1.16004,1.16022,119200002.0
2007-02-21 21:09:00,1.16006,1.16006,1.15991,1.15999,145800000.0
2007-02-21 21:10:00,1.15999,1.16012,1.15997,1.16008,458199999.0
2007-02-21 21:11:00,1.16007,1.16007,1.15994,1.15998,458400001.0
2007-02-21 21:12:00,1.15997,1.15997,1.15977,1.15982,437800005.0
2007-02-21 21:13:00,1.15988,1.15997,1.15986,1.15987,304699999.0
2007-02-21 21:14:00,1.15997,1.15997,1.15985,1.15995,239699996.0
2007-02-21 21:15:00,1.15988,1.15995,1.15985,1.15989,69100002.0
2007-02-21 21:16:00,1.15976,1.15981,1.15975,1.15975,137100002.0
2007-02-21 21:17:00,1.1598,1.1598,1.15973,1.15975,46700000.0
2007-02-21 21:18:00,1.15982,1.15989,1.15978,1.15978,76999998.0
2007-02-21 21:19:00,1.15978,1.15985,1.15974,1.15981,97300000.0
2007-02-21 21:20:00,1.15985,1.15985,1.15985,1.15985,73399999.0
2007-02-21 21:21:00,1.15983,1.15986,1.15973,1.15975,126099996.0
2007-02-21 21:22:00,1.15977,1.15984,1.15977,1.15984,134900001.0
2007-02-21 21:23:00,1.15982,1.15984,1.15972,1.15975,37899999.0
2007-02-21 21:24:00,1.15972,1.15974,1.15959,1.15965,131799999.0
2007-02-21 21:25:00,1.15964,1.15969,1.15956,1.15963,122900001.0
2007-02-21 21:26:00,1.15958,1.15958,1.15946,1.15957,146600000.0
2007-02-21 21:27:00,1.15962,1.15968,1.15962,1.15968,159500004.0
2007-02-21 21:28:00,1.15973,1.15995,1.15973,1.15995,336700000.0
2007-02-21 21:29:00,1.16002,1.16006,1.15996,1.15996,160699998.0
2007-02-21 21:30:00,1.16,1.16002,1.15996,1.16,54799999.0
2007-02-21 21:31:00,1.15996,1.15996,1.15965,1.15965,19300000.0
2007-02-21 21:32:00,1.15959,1.1596,1.1595,1.1596,229900003.0
2007-02-21 21:33:00,1.15967,1.15978,1.15956,1.15978,241700001.0
2007-02-21 21:34:00,1.15988,1.15988,1.15987,1.15988,103400001.0
2007-02-21 21:35:00,1.15997,1.16008,1.15992,1.16001,123500001.0
2007-02-21 21:36:00,1.16001,1.16002,1.15996,1.15996,62000001.0
2007-02-21 21:37:00,1.16009,1.16009,1.16004,1.16005,49100000.0
2007-02-21 21:38:00,1.16005,1.1601,1.16005,1.16005,117500002.0
2007-02-21 21:39:00,1.16005,1.16005,1.16,1.16005,339099994.0
2007-02-21 21:40:00,1.16005,1.16005,1.15997,1.16,252299999.0
2007-02-21 21:41:00,1.16007,1.16007,1.16003,1.16005,43400000.0
2007-02-21 21:42:00,1.16002,1.16005,1.16,1.16005,64200000.0
2007-02-21 21:43:00,1.16005,1.16005,1.15997,1.15997,84599999.0
2007-02-21 21:44:00,1.16,1.16005,1.16,1.16005,110000000.0
2007-02-21 21:45:00,1.16005,1.1601,1.16005,1.1601,129100002.0
2007-02-21 21:46:00,1.16013,1.16031,1.16013,1.16029,246500001.0
2007-02-21 21:47:00,1.1603,1.16041,1.1603,1.16038,260800007.0
2007-02-21 21:48:00,1.1604,1.16045,1.16038,1.16045,147900001.0
2007-02-21 21:49:00,1.16039,1.16049,1.16029,1.16041,43700000.0
2007-02-21 21:50:00,1.16036,1.16041,1.16029,1.16038,74999999.0
2007-02-21 21:51:00,1.16042,1.16043,1.16035,1.16035,96500001.0
2007-02-21 21:52:00,1.16032,1.16046,1.1603,1.16042,112299998.0
2007-02-21 21:53:00,1.16042,1.16045,1.16042,1.16045,147500001.0
2007-02-21 21:54:00,1.16042,1.16045,1.1603,1.1603,96500000.0
2007-02-21 21:55:00,1.16036,1.16039,1.16035,1.16039,52800000.0
2007-02-21 21:56:00,1.16035,1.16047,1.16032,1.16046,32899999.0
2007-02-21 21:57:00,1.16039,1.16054,1.16038,1.16048,127899999.0
2007-02-21 21:58:00,1.16043,1.16056,1.16043,1.16051,62700000.0
2007-02-21 21:59:00,1.16038,1.16045,1.16026,1.16028,141400003.0
2007-02-21 22:00:00,1.16025,1.1604,1.16025,1.16034,176699999.0
2007-02-21 22:01:00,1.16045,1.16055,1.16026,1.16026,141999998.0
2007-02-21 22:02:00,1.1602,1.16044,1.1602,1.16039,274900001.0
2007-02-21 22:03:00,1.16038,1.16042,1.16034,1.1604,200399997.0
2007-02-21 22:04:00,1.16047,1.1606,1.16045,1.1605,56700000.0
2007-02-21 22:05:00,1.16033,1.16033,1.16017,1.16017,69000000.0
2007-02-21 22:06:00,1.16018,1.16022,1.16007,1.16014,271399994.0
2007-02-21 22:07:00,1.16022,1.16028,1.16013,1.16028,45600000.0
2007-02-21 22:08:00,1.16028,1.16034,1.16026,1.16034,116400000.0
2007-02-21 22:09:00,1.16023,1.16037,1.16022,1.16037,136400001.0
2007-02-21 22:10:00,1.16042,1.16044,1.16036,1.16036,52299999.0
2007-02-21 22:11:00,1.16037,1.16038,1.16036,1.16036,163500004.0
2007-02-21 22:12:00,1.16035,1.16041,1.16035,1.16039,164200002.0
2007-02-21 22:13:00,1.16033,1.16038,1.16025,1.1603,127900003.0
2007-02-21 22:14:00,1.16027,1.16032,1.16024,1.16025,106199999.0
2007-02-21 22:15:00,1.16029,1.16032,1.16024,1.16026,102099999.0
2007-02-21 22:16:00,1.16023,1.16023,1.16012,1.16017,144300001.0
2007-02-21 22:17:00,1.16008,1.1601,1.15998,1.1601,49600000.0
2007-02-21 22:18:00,1.1601,1.1601,1.16005,1.16005,150500003.0
2007-02-21 22:19:00,1.16003,1.16018,1.16003,1.16005,56600002.0
2007-02-21 22:20:00,1.15997,1.16003,1.15995,1.16003,99099996.0
2007-02-21 22:21:00,1.16007,1.16015,1.16005,1.16005,122900000.0
2007-02-21 22:22:00,1.16005,1.16015,1.16005,1.16005,116300004.0
2007-02-21 22:23:00,1.16012,1.16018,1.16012,1.16013,50900001.0
2007-02-21 22:24:00,1.1601,1.16015,1.1601,1.16015,185999999.0
2007-02-21 22:25:00,1.16015,1.16015,1.16005,1.16005,94400002.0
2007-02-21 22:26:00,1.16012,1.1602,1.16007,1.16007,91200001.0
2007-02-21 22:27:00,1.1601,1.16015,1.1601,1.1601,293600001.0
2007-02-21 22:28:00,1.15989,1.16005,1.15967,1.16005,156399997.0
2007-02-21 22:29:00,1.16012,1.16018,1.16009,1.1601,270200001.0
2007-02-21 22:30:00,1.16026,1.16026,1.15983,1.15983,112800000.0
2007-02-21 22:31:00,1.16016,1.16016,1.16006,1.16008,80800001.0
2007-02-21 22:32:00,1.15997,1.15997,1.15965,1.15987,64400001.0
2007-02-21 22:33:00,1.15989,1.16006,1.15971,1.15976,163299999.0
2007-02-21 22:34:00,1.15971,1.16005,1.15971,1.15996,319100001.0
2007-02-21 22:35:00,1.16004,1.16004,1.15973,1.16004,82800000.0
2007-02-21 22:36:00,1.16012,1.16013,1.15981,1.15996,59900000.0
2007-02-21 22:37:00,1.15997,1.15998,1.15983,1.15987,137899999.0
2007-02-21 22:38:00,1.16001,1.16012,1.15999,1.16008,64200001.0
2007-02-21 22:39:00,1.16013,1.16013,1.15996,1.15996,186000000.0
2007-02-21 22:40:00,1.16001,1.16002,1.15994,1.15994,84000001.0
2007-02-21 22:41:00,1.15994,1.15994,1.15986,1.15986,27900000.0
2007-02-21 22:42:00,1.15991,1.15994,1.15991,1.15994,19900000.0
2007-02-21 22:43:00,1.16001,1.16008,1.15989,1.16,298399997.0
2007-02-21 22:44:00,1.16,1.1601,1.15995,1.15995,217600000.0
2007-02-21 22:45:00,1.15993,1.16002,1.15992,1.15998,85300001.0
2007-02-21 22:46:00,1.16001,1.16001,1.15985,1.15998,78099998.0
2007-02-21 22:47:00,1.15995,1.15995,1.1599,1.1599,10400000.0
2007-02-21 22:48:00,1.16,1.16,1.15995,1.15995,103900002.0
2007-02-21 22:49:00,1.16,1.16,1.15995,1.15995,63700002.0
2007-02-21 22:50:00,1.16,1.16005,1.15995,1.15995,52500000.0
2007-02-21 22:51:00,1.16005,1.16005,1.15995,1.16003,35800000.0
2007-02-21 22:52:00,1.15997,1.16007,1.15993,1.15993,161099998.0
2007-02-21 22:53:00,1.15993,1.16002,1.15986,1.15991,102899999.0
2007-02-21 22:54:00,1.15991,1.16002,1.15991,1.16002,62999999.0
2007-02-21 22:55:00,1.16012,1.1602,1.15995,1.15998,217400003.0
2007-02-21 22:56:00,1.15998,1.15999,1.15995,1.15999,46400001.0
2007-02-21 22:57:00,1.16,1.16003,1.15998,1.16,140400000.0
2007-02-21 22:58:00,1.1601,1.1601,1.16,1.1601,93600000.0
2007-02-21 22:59:00,1.15999,1.15999,1.1596,1.15973,157000003.0
2007-02-21 23:00:00,1.1597,1.15975,1.1597,1.15975,28800001.0
2007-02-21 23:01:00,1.15998,1.16013,1.15996,1.16013,50199998.0
2007-02-21 23:02:00,1.16007,1.16015,1.15995,1.16015,108900002.0
2007-02-21 23:03:00,1.16021,1.16021,1.16014,1.16014,37500001.0
2007-02-21 23:04:00,1.16003,1.16003,1.15991,1.16003,84600000.0
2007-02-21 23:05:00,1.16003,1.16009,1.16,1.16005,104699998.0
2007-02-21 23:06:00,1.16013,1.16023,1.16008,1.16018,160699998.0
2007-02-21 23:07:00,1.1602,1.16028,1.16013,1.16028,201800004.0
2007-02-21 23:08:00,1.16023,1.16023,1.16006,1.16017,81100000.0
2007-02-21 23:09:00,1.16022,1.16027,1.16019,1.16027,78700003.0
2007-02-21 23:10:00,1.16024,1.16031,1.15988,1.16023,127400001.0
2007-02-21 23:11:00,1.16023,1.16031,1.16019,1.16031,128100001.0
2007-02-21 23:12:00,1.16017,1.16019,1.16009,1.16019,56200000.0
2007-02-21 23:13:00,1.1602,1.16025,1.16015,1.16025,125900001.0
2007-02-21 23:14:00,1.16016,1.16027,1.1601,1.16014,132600002.0
2007-02-21 23:15:00,1.16025,1.16025,1.1601,1.1601,92700001.0
2007-02-21 23:16:00,1.16012,1.1602,1.16009,1.16018,48700000.0
2007-02-21 23:17:00,1.16018,1.16025,1.16015,1.16015,154500000.0
2007-02-21 23:18:00,1.1602,1.1602,1.1602,1.1602,31200001.0
2007-02-21 23:19:00,1.16021,1.16022,1.16005,1.16018,99900003.0
2007-02-21 23:20:00,1.1602,1.16035,1.1602,1.16035,138399999.0
2007-02-21 23:21:00,1.16015,1.16032,1.16005,1.16032,183700001.0
2007-02-21 23:22:00,1.1603,1.16043,1.16027,1.16038,52100000.0
2007-02-21 23:23:00,1.16035,1.16039,1.16025,1.16025,30600000.0
2007-02-21 23:24:00,1.16012,1.16018,1.16012,1.16018,41699999.0
2007-02-21 23:25:00,1.16042,1.16043,1.16029,1.16029,50200000.0
2007-02-21 23:26:00,1.16023,1.16032,1.16019,1.16023,111000000.0
2007-02-21 23:27:00,1.16022,1.16031,1.16022,1.16023,83300000.0
2007-02-21 23:28:00,1.16024,1.16029,1.16017,1.16017,60100000.0
2007-02-21 23:29:00,1.16029,1.1603,1.16017,1.16017,70500000.0
2007-02-21 23:30:00,1.16022,1.16022,1.16013,1.16017,69300000.0
2007-02-21 23:31:00,1.16013,1.16013,1.16007,1.16007,29999999.0
2007-02-21 23:32:00,1.16003,1.16003,1.15995,1.16,74700000.0
2007-02-21 23:33:00,1.15997,1.16005,1.15997,1.16005,73200000.0
2007-02-21 23:34:00,1.15998,1.16003,1.15988,1.16003,102800001.0
2007-02-21 23:35:00,1.1598,1.15995,1.15979,1.15995,96900000.0
2007-02-21 23:36:00,1.15992,1.15992,1.1596,1.15972,48100000.0
2007-02-21 23:37:00,1.15999,1.16006,1.15999,1.16006,7700000.0
2007-02-21 23:38:00,1.16002,1.16015,1.16002,1.1601,124900001.0
2007-02-21 23:39:00,1.16008,1.16013,1.16005,1.16005,186299999.0
2007-02-21 23:40:00,1.16,1.16002,1.16,1.16002,48799998.0
2007-02-21 23:41:00,1.16013,1.16022,1.16013,1.16013,107800000.0
2007-02-21 23:42:00,1.16018,1.1602,1.16003,1.16003,87499999.0
2007-02-21 23:43:00,1.16001,1.1601,1.16001,1.16007,26300000.0
2007-02-21 23:44:00,1.1601,1.16015,1.16005,1.16008,233600003.0
2007-02-21 23:45:00,1.16023,1.16027,1.16017,1.16022,100900001.0
2007-02-21 23:46:00,1.15988,1.16008,1.1598,1.16008,93800000.0
2007-02-21 23:47:00,1.16023,1.16027,1.16017,1.16023,127399999.0
2007-02-21 23:48:00,1.16,1.16012,1.15999,1.16001,95500000.0
2007-02-21 23:49:00,1.16,1.16011,1.15999,1.16,170400003.0
2007-02-21 23:50:00,1.1602,1.1602,1.16012,1.16012,10200000.0
2007-02-21 23:51:00,1.16008,1.16017,1.16004,1.1601,81300002.0
2007-02-21 23:52:00,1.16,1.16005,1.15998,1.15998,35300000.0
2007-02-21 23:53:00,1.16,1.16009,1.15998,1.16009,73499999.0
2007-02-21 23:54:00,1.1601,1.1601,1.1601,1.1601,27000000.0
2007-02-21 23:55:00,1.16005,1.16014,1.16005,1.16011,81900000.0
2007-02-21 23:56:00,1.15995,1.15995,1.15934,1.15934,144200003.0
2007-02-21 23:57:00,1.15999,1.16001,1.15999,1.16001,28000001.0
2007-02-21 23:58:00,1.16001,1.16006,1.15989,1.15997,81399999.0
2007-02-21 23:59:00,1.15993,1.15993,1.15958,1.15964,99800000.0
2007-02-22 00:00:00,1.15968,1.15968,1.1595,1.15956,35900000.0
2007-02-22 00:01:00,1.15957,1.15962,1.15951,1.15962,54700000.0
2007-02-22 00:02:00,1.15965,1.15983,1.15965,1.15983,41800000.0
2007-02-22 00:03:00,1.15971,1.15971,1.15961,1.15961,59900000.0
2007-02-22 00:04:00,1.15973,1.15979,1.15965,1.15965,84900000.0
2007-02-22 00:05:00,1.15955,1.15972,1.15955,1.15972,101700002.0
2007-02-22 00:06:00,1.15973,1.15979,1.15973,1.15977,78099998.0
2007-02-22 00:07:00,1.15978,1.15992,1.15972,1.15992,96700000.0
2007-02-22 00:08:00,1.16001,1.16001,1.15988,1.15994,101700002.0
2007-02-22 00:09:00,1.15986,1.15992,1.1597,1.15992,184400000.0
2007-02-22 00:10:00,1.1597,1.15991,1.15959,1.15983,66800000.0
2007-02-22 00:11:00,1.1599,1.1599,1.15985,1.1599,123499998.0
2007-02-22 00:12:00,1.16017,1.16017,1.15975,1.15995,83700000.0
2007-02-22 00:13:00,1.15995,1.15995,1.15979,1.1598,104199999.0
2007-02-22 00:14:00,1.15991,1.16,1.15991,1.15998,116800000.0
2007-02-22 00:15:00,1.16,1.16007,1.15995,1.15998,78400001.0
2007-02-22 00:16:00,1.1601,1.16014,1.16006,1.16007,96100000.0
2007-02-22 00:17:00,1.16019,1.16019,1.16018,1.16018,11000000.0
2007-02-22 00:18:00,1.16029,1.16036,1.16024,1.16024,141499998.0
2007-02-22 00:19:00,1.1602,1.16025,1.1601,1.16018,72000001.0
2007-02-22 00:20:00,1.16002,1.16004,1.15979,1.15979,75300001.0
2007-02-22 00:21:00,1.16006,1.16007,1.15993,1.15997,68200001.0
2007-02-22 00:22:00,1.1597,1.15991,1.1597,1.15987,26700000.0
2007-02-22 00:23:00,1.15995,1.15998,1.1599,1.15996,214000000.0
2007-02-22 00:24:00,1.15998,1.16003,1.15993,1.16,73700001.0
2007-02-22 00:25:00,1.15992,1.15992,1.15973,1.15973,75300002.0
2007-02-22 00:26:00,1.15977,1.15987,1.15977,1.15987,3000000.0
2007-02-22 00:27:00,1.16008,1.16014,1.15987,1.15987,50600000.0
2007-02-22 00:28:00,1.15982,1.15988,1.15979,1.15988,11100000.0
2007-02-22 00:29:00,1.15969,1.15975,1.15943,1.15944,93799999.0
2007-02-22 00:30:00,1.15978,1.15978,1.1596,1.1597,105700002.0
2007-02-22 00:31:00,1.15981,1.15989,1.15978,1.15982,46900001.0
2007-02-22 00:32:00,1.1599,1.1599,1.1599,1.1599,80100003.0
2007-02-22 00:33:00,1.1599,1.16,1.1599,1.16,82400002.0
2007-02-22 00:34:00,1.16003,1.16007,1.15998,1.16,84800000.0
2007-02-22 00:35:00,1.15994,1.16004,1.1598,1.1598,174200000.0
2007-02-22 00:36:00,1.15974,1.1599,1.15967,1.15967,100400001.0
2007-02-22 00:37:00,1.15992,1.16001,1.15992,1.16001,12800000.0
2007-02-22 00:38:00,1.15963,1.15972,1.15958,1.15972,108800002.0
2007-02-22 00:39:00,1.15983,1.15985,1.15965,1.15965,100900000.0
2007-02-22 00:40:00,1.15969,1.15993,1.15962,1.1597,120100001.0
2007-02-22 00:41:00,1.15977,1.15984,1.15968,1.15984,165599998.0
2007-02-22 00:42:00,1.16001,1.16001,1.15994,1.15994,55300000.0
2007-02-22 00:43:00,1.15993,1.16008,1.15956,1.15957,101599999.0
2007-02-22 00:44:00,1.15942,1.16002,1.15942,1.16002,39500000.0
2007-02-22 00:45:00,1.15982,1.15994,1.15963,1.15992,132699998.0
2007-02-22 00:46:00,1.15991,1.16011,1.15991,1.16011,78100002.0
2007-02-22 00:47:00,1.1599,1.15995,1.15983,1.1599,87600001.0
2007-02-22 00:48:00,1.15992,1.15992,1.15954,1.15963,99599999.0
2007-02-22 00:49:00,1.15965,1.15988,1.15959,1.15988,124199997.0
2007-02-22 00:50:00,1.15995,1.15995,1.15987,1.1599,174799997.0
2007-02-22 00:51:00,1.15992,1.15999,1.15987,1.15987,69900000.0
2007-02-22 00:52:00,1.16011,1.16014,1.15998,1.15998,94700002.0
2007-02-22 00:53:00,1.15997,1.16004,1.15992,1.15992,144600001.0
2007-02-22 00:54:00,1.15987,1.15997,1.15987,1.15994,72800000.0
2007-02-22 00:55:00,1.15984,1.15993,1.15984,1.15993,123199999.0
2007-02-22 00:56:00,1.15992,1.15999,1.15991,1.15994,52700001.0
2007-02-22 00:57:00,1.15968,1.1599,1.15968,1.15979,118099998.0
2007-02-22 00:58:00,1.15964,1.15964,1.15961,1.15961,27199999.0
2007-02-22 00:59:00,1.1594,1.15979,1.1594,1.15954,181700002.0
2007-02-22 01:00:00,1.15994,1.16006,1.15994,1.16006,90899999.0
2007-02-22 01:01:00,1.16005,1.16005,1.15995,1.16,68700002.0
2007-02-22 01:02:00,1.16,1.16006,1.15996,1.16004,50700000.0
2007-02-22 01:03:00,1.1601,1.1601,1.15995,1.16005,102200000.0
2007-02-22 01:04:00,1.16001,1.16009,1.15996,1.16004,113300003.0
2007-02-22 01:05:00,1.16007,1.1601,1.15983,1.16006,110800000.0
2007-02-22 01:06:00,1.15988,1.15988,1.15979,1.15986,90500000.0
2007-02-22 01:07:00,1.16,1.16006,1.16,1.16004,92000002.0
2007-02-22 01:08:00,1.16006,1.16018,1.16002,1.16018,87199997.0
2007-02-22 01:09:00,1.16005,1.16009,1.15998,1.16007,116900000.0
2007-02-22 01:10:00,1.16008,1.16012,1.15995,1.16012,144199997.0
2007-02-22 01:11:00,1.16012,1.16012,1.16002,1.16009,73100001.0
2007-02-22 01:12:00,1.16019,1.16019,1.16016,1.16016,28100000.0
2007-02-22 01:13:00,1.16027,1.16027,1.16019,1.16019,80499999.0
2007-02-22 01:14:00,1.16028,1.16037,1.16028,1.16037,57800001.0
2007-02-22 01:15:00,1.16055,1.16059,1.16012,1.16053,121400000.0
2007-02-22 01:16:00,1.16048,1.16048,1.16025,1.16025,77400002.0
2007-02-22 01:17:00,1.16024,1.16024,1.16017,1.1602,80700000.0
2007-02-22 01:18:00,1.16004,1.16037,1.16004,1.16037,87000000.0
2007-02-22 01:19:00,1.16017,1.16028,1.16011,1.16028,108700000.0
2007-02-22 01:20:00,1.16022,1.1603,1.16022,1.1603,36000001.0
2007-02-22 01:21:00,1.16028,1.1603,1.16025,1.16025,55300002.0
2007-02-22 01:22:00,1.1603,1.1603,1.1603,1.1603,17500000.0
2007-02-22 01:23:00,1.1603,1.16032,1.1603,1.16032,31400000.0
2007-02-22 01:24:00,1.1603,1.1603,1.16022,1.16022,59099998.0
2007-02-22 01:25:00,1.1603,1.16033,1.16025,1.16033,23900000.0
2007-02-22 01:26:00,1.1603,1.1603,1.1603,1.1603,14200000.0
2007-02-22 01:27:00,1.16024,1.16025,1.15989,1.15989,83200000.0
2007-02-22 01:28:00,1.16025,1.16025,1.16011,1.16021,44000000.0
2007-02-22 01:29:00,1.16023,1.16023,1.16006,1.16018,48600000.0
2007-02-22 01:30:00,1.16009,1.16009,1.16009,1.16009,30900000.0
2007-02-22 01:31:00,1.16012,1.16018,1.1601,1.16018,21500000.0
2007-02-22 01:32:00,1.1602,1.16052,1.1602,1.16041,70199998.0
2007-02-22 01:33:00,1.16034,1.16043,1.16034,1.16043,75200001.0
2007-02-22 01:34:00,1.16053,1.16061,1.16053,1.16059,100600000.0
2007-02-22 01:35:00,1.16065,1.16065,1.1606,1.1606,39000000.0
2007-02-22 01:36:00,1.16068,1.16073,1.16061,1.16073,45000000.0
2007-02-22 01:37:00,1.16065,1.16072,1.16065,1.16072,30300000.0
2007-02-22 01:38:00,1.16065,1.16075,1.16065,1.1607,234800000.0
2007-02-22 01:39:00,1.16068,1.16075,1.16068,1.16075,125400000.0
2007-02-22 01:40:00,1.1605,1.16056,1.16009,1.1603,202999999.0
2007-02-22 01:41:00,1.16073,1.16073,1.16061,1.16064,90600000.0
2007-02-22 01:42:00,1.16063,1.16063,1.16062,1.16062,52799999.0
2007-02-22 01:43:00,1.16056,1.16056,1.16051,1.16053,55200001.0
2007-02-22 01:44:00,1.16038,1.16044,1.16037,1.16044,40399999.0
2007-02-22 01:45:00,1.16035,1.1604,1.16018,1.16022,174900003.0
2007-02-22 01:46:00,1.16035,1.16046,1.16035,1.16042,41599999.0
2007-02-22 01:47:00,1.16043,1.16054,1.16043,1.16045,79500001.0
2007-02-22 01:48:00,1.16057,1.16057,1.16022,1.16022,90000003.0
2007-02-22 01:49:00,1.16027,1.16034,1.16003,1.16016,145100001.0
2007-02-22 01:50:00,1.1604,1.16043,1.16034,1.16038,19600000.0
2007-02-22 01:51:00,1.16016,1.16044,1.16013,1.16033,63600002.0
2007-02-22 01:52:00,1.16033,1.16033,1.16015,1.16032,134899999.0
2007-02-22 01:53:00,1.16027,1.16043,1.16027,1.16043,5700000.0
2007-02-22 01:54:00,1.1604,1.1604,1.16018,1.16034,53500000.0
2007-02-22 01:55:00,1.16039,1.16043,1.16024,1.16043,111099999.0
2007-02-22 01:56:00,1.16034,1.16034,1.16031,1.16031,44500001.0
2007-02-22 01:57:00,1.16026,1.16026,1.16,1.16005,91199999.0
2007-02-22 01:58:00,1.16014,1.16014,1.16009,1.16009,36000001.0
2007-02-22 01:59:00,1.16015,1.1602,1.16015,1.1602,16800000.0
2007-02-22 02:00:00,1.16005,1.16014,1.15977,1.15989,135900000.0
2007-02-22 02:01:00,1.15998,1.16033,1.15998,1.16017,133700002.0
2007-02-22 02:02:00,1.16008,1.16008,1.15983,1.15996,67000000.0
2007-02-22 02:03:00,1.16021,1.16073,1.16017,1.16073,101800003.0
2007-02-22 02:04:00,1.1608,1.1608,1.16077,1.16077,61500001.0
2007-02-22 02:05:00,1.16087,1.16094,1.16077,1.1609,70700000.0
2007-02-22 02:06:00,1.16078,1.16094,1.16078,1.16094,57900001.0
2007-02-22 02:07:00,1.16092,1.16095,1.16066,1.16072,144800000.0
2007-02-22 02:08:00,1.16097,1.16099,1.16095,1.16095,81499999.0
2007-02-22 02:09:00,1.161,1.161,1.16095,1.16095,5200000.0
2007-02-22 02:10:00,1.1609,1.16093,1.16064,1.16067,84500000.0
2007-02-22 02:11:00,1.16099,1.16099,1.16091,1.16099,50300000.0
2007-02-22 02:12:00,1.16097,1.16108,1.16084,1.16093,122300001.0
2007-02-22 02:13:00,1.16099,1.16126,1.16099,1.1612,109400001.0
2007-02-22 02:14:00,1.16127,1.16128,1.16123,1.16127,62900000.0
2007-02-22 02:15:00,1.16135,1.16135,1.16125,1.16135,49100001.0
2007-02-22 02:16:00,1.16126,1.16126,1.16124,1.16124,1600000.0
2007-02-22 02:17:00,1.16125,1.16125,1.16122,1.16122,46400000.0
2007-02-22 02:18:00,1.16084,1.16113,1.16083,1.16105,64200000.0
2007-02-22 02:19:00,1.16112,1.16122,1.1611,1.1612,62600002.0
2007-02-22 02:20:00,1.16114,1.16123,1.16109,1.1612,68300000.0
2007-02-22 02:21:00,1.16118,1.16118,1.16078,1.16096,134400001.0
2007-02-22 02:22:00,1.16103,1.16131,1.16103,1.16131,96500000.0
2007-02-22 02:23:00,1.16127,1.16137,1.1612,1.16129,102599999.0
2007-02-22 02:24:00,1.1612,1.1612,1.16115,1.16115,33900000.0
2007-02-22 02:25:00,1.16082,1.16097,1.16075,1.16097,75900000.0
2007-02-22 02:26:00,1.1612,1.1612,1.16115,1.16115,47899999.0
2007-02-22 02:27:00,1.1612,1.1612,1.1612,1.1612,4800000.0
2007-02-22 02:28:00,1.16116,1.16116,1.16106,1.16112,119300002.0
2007-02-22 02:29:00,1.16115,1.16125,1.16113,1.1612,119799999.0
2007-02-22 02:30:00,1.16114,1.16114,1.16097,1.161,92700000.0
2007-02-22 02:31:00,1.16099,1.16103,1.16093,1.16093,115100002.0
2007-02-22 02:32:00,1.16102,1.16102,1.16098,1.16099,87900002.0
2007-02-22 02:33:00,1.16105,1.16105,1.161,1.161,33500000.0
2007-02-22 02:34:00,1.16102,1.16105,1.16078,1.16105,94400000.0
2007-02-22 02:35:00,1.16109,1.16109,1.16068,1.16088,37600000.0
2007-02-22 02:36:00,1.16083,1.16109,1.16083,1.16107,127600003.0
2007-02-22 02:37:00,1.16105,1.16105,1.16095,1.16095,16000000.0
2007-02-22 02:38:00,1.16097,1.16108,1.16097,1.16103,53100000.0
2007-02-22 02:39:00,1.16086,1.16098,1.16084,1.16092,147400001.0
2007-02-22 02:40:00,1.16093,1.16095,1.16093,1.16095,16600000.0
2007-02-22 02:41:00,1.161,1.161,1.16095,1.16095,3200000.0
2007-02-22 02:42:00,1.16096,1.16096,1.16084,1.16092,94500000.0
2007-02-22 02:43:00,1.16097,1.16097,1.16087,1.1609,136100000.0
2007-02-22 02:44:00,1.16081,1.16084,1.16081,1.16084,25600000.0
2007-02-22 02:45:00,1.16077,1.16086,1.16077,1.16081,131399999.0
2007-02-22 02:46:00,1.16075,1.16092,1.16075,1.16092,42400000.0
2007-02-22 02:47:00,1.16086,1.16086,1.16082,1.16082,24900001.0
2007-02-22 02:48:00,1.16089,1.16095,1.16084,1.1609,64100001.0
2007-02-22 02:49:00,1.16097,1.16097,1.16093,1.16093,19400000.0
2007-02-22 02:50:00,1.16094,1.16103,1.16094,1.16101,71099997.0
2007-02-22 02:51:00,1.16092,1.161,1.16089,1.16089,28700001.0
2007-02-22 02:52:00,1.16074,1.16091,1.16065,1.16083,101900001.0
2007-02-22 02:53:00,1.16083,1.161,1.16083,1.161,36700000.0
2007-02-22 02:54:00,1.161,1.161,1.161,1.161,7200000.0
2007-02-22 02:55:00,1.16098,1.16112,1.16097,1.16097,165100002.0
2007-02-22 02:56:00,1.16069,1.16085,1.16064,1.1607,145000001.0
2007-02-22 02:57:00,1.161,1.16109,1.16097,1.16097,96600003.0
2007-02-22 02:58:00,1.16097,1.16097,1.16089,1.1609,95700000.0
2007-02-22 02:59:00,1.161,1.16105,1.16091,1.161,141499999.0
2007-02-22 03:00:00,1.16095,1.16097,1.16082,1.16097,20000000.0
2007-02-22 03:01:00,1.16092,1.16093,1.16092,1.16093,8800000.0
2007-02-22 03:02:00,1.16096,1.16096,1.16075,1.16092,52500001.0
2007-02-22 03:03:00,1.16093,1.16093,1.1608,1.1609,82600000.0
2007-02-22 03:04:00,1.16078,1.16081,1.16065,1.16067,108800000.0
2007-02-22 03:05:00,1.16058,1.16065,1.16047,1.16047,129500001.0
2007-02-22 03:06:00,1.16085,1.1609,1.16085,1.1609,31200000.0
2007-02-22 03:07:00,1.16088,1.16091,1.16083,1.16085,48399999.0
2007-02-22 03:08:00,1.16054,1.1606,1.16036,1.1604,68400000.0
2007-02-22 03:09:00,1.16042,1.1606,1.16029,1.1604,149300001.0
2007-02-22 03:10:00,1.16055,1.16073,1.16055,1.16073,23499999.0
2007-02-22 03:11:00,1.16068,1.16074,1.1604,1.16055,99800000.0
2007-02-22 03:12:00,1.16084,1.16088,1.16083,1.16083,25700001.0
2007-02-22 03:13:00,1.16067,1.16075,1.16042,1.16045,177100001.0
2007-02-22 03:14:00,1.16075,1.16075,1.16044,1.16044,115500000.0
2007-02-22 03:15:00,1.16042,1.16051,1.16042,1.16048,21000000.0
2007-02-22 03:16:00,1.16027,1.16079,1.16026,1.1607,69699999.0
2007-02-22 03:17:00,1.16074,1.16075,1.16055,1.16063,187500004.0
2007-02-22 03:18:00,1.16075,1.16079,1.16058,1.16079,64800000.0
2007-02-22 03:19:00,1.16055,1.1606,1.16055,1.1606,59899999.0
2007-02-22 03:20:00,1.16045,1.16056,1.16032,1.16032,104099997.0
2007-02-22 03:21:00,1.16063,1.16065,1.16055,1.16065,126100001.0
2007-02-22 03:22:00,1.1606,1.1606,1.16053,1.1606,45400000.0
2007-02-22 03:23:00,1.1605,1.1608,1.1605,1.16063,36300000.0
2007-02-22 03:24:00,1.16057,1.16062,1.16051,1.16062,115200001.0
2007-02-22 03:25:00,1.16068,1.16072,1.16061,1.1607,57399999.0
2007-02-22 03:26:00,1.16073,1.16075,1.16065,1.1607,67400000.0
2007-02-22 03:27:00,1.16068,1.1607,1.16068,1.1607,23600000.0
2007-02-22 03:28:00,1.16073,1.16077,1.16073,1.16077,34900000.0
2007-02-22 03:29:00,1.1608,1.1608,1.1607,1.16073,54300000.0
2007-02-22 03:30:00,1.16079,1.16082,1.16069,1.1607,58800001.0
2007-02-22 03:31:00,1.16077,1.16077,1.16069,1.16076,97599998.0
2007-02-22 03:32:00,1.16073,1.16078,1.16071,1.16075,85199999.0
2007-02-22 03:33:00,1.16065,1.1608,1.16065,1.1608,43600000.0
2007-02-22 03:34:00,1.16078,1.16085,1.16078,1.16085,15900000.0
2007-02-22 03:35:00,1.16075,1.16078,1.16074,1.16076,38299999.0
2007-02-22 03:36:00,1.16067,1.16083,1.16067,1.16083,45899999.0
2007-02-22 03:37:00,1.16073,1.16077,1.16073,1.16077,3200000.0
2007-02-22 03:38:00,1.16072,1.16083,1.16072,1.16083,16900000.0
2007-02-22 03:39:00,1.1608,1.16085,1.16078,1.1608,114000002.0
2007-02-22 03:40:00,1.16076,1.16084,1.16076,1.16079,69000000.0
2007-02-22 03:41:00,1.16078,1.16084,1.16072,1.16084,62199999.0
2007-02-22 03:42:00,1.16075,1.1608,1.16075,1.1608,34600001.0
2007-02-22 03:43:00,1.16088,1.16098,1.16083,1.16083,84799999.0
2007-02-22 03:44:00,1.16087,1.16087,1.16076,1.16076,8800000.0
2007-02-22 03:45:00,1.16078,1.16085,1.16075,1.16075,90799999.0
2007-02-22 03:46:00,1.1608,1.16083,1.1608,1.16083,29600000.0
2007-02-22 03:47:00,1.16078,1.16083,1.16075,1.1608,192400001.0
2007-02-22 03:48:00,1.16075,1.16082,1.16075,1.16075,86900001.0
2007-02-22 03:49:00,1.1608,1.16083,1.16075,1.16075,72900000.0
2007-02-22 03:50:00,1.16078,1.16091,1.16078,1.16087,98499999.0
2007-02-22 03:51:00,1.16086,1.16086,1.16077,1.16077,5600000.0
2007-02-22 03:52:00,1.16065,1.16082,1.16065,1.16082,65600002.0
2007-02-22 03:53:00,1.16085,1.16085,1.16072,1.1608,108999998.0
2007-02-22 03:54:00,1.16076,1.16079,1.16071,1.16079,61200001.0
2007-02-22 03:55:00,1.1608,1.16087,1.16074,1.16087,127300000.0
2007-02-22 03:56:00,1.16073,1.16073,1.16025,1.16026,44100000.0
2007-02-22 03:57:00,1.16094,1.16103,1.16094,1.16103,66900002.0
2007-02-22 03:58:00,1.1609,1.16102,1.1609,1.16102,94900003.0
2007-02-22 03:59:00,1.16088,1.161,1.16082,1.16093,137399999.0
2007-02-22 04:00:00,1.16093,1.16103,1.16091,1.16094,15000000.0
2007-02-22 04:01:00,1.16098,1.16098,1.16091,1.16091,49300000.0
2007-02-22 04:02:00,1.16103,1.16103,1.16097,1.16099,86800001.0
2007-02-22 04:03:00,1.16095,1.16095,1.16095,1.16095,11100000.0
2007-02-22 04:04:00,1.16105,1.16105,1.16095,1.16095,4800000.0
2007-02-22 04:05:00,1.16076,1.16093,1.16075,1.16084,117100001.0
2007-02-22 04:06:00,1.16102,1.16102,1.16092,1.161,63700001.0
2007-02-22 04:07:00,1.16057,1.16098,1.16057,1.16098,43400000.0
2007-02-22 04:08:00,1.16088,1.16098,1.16083,1.16084,83299999.0
2007-02-22 04:09:00,1.16102,1.16105,1.161,1.16102,31400000.0
2007-02-22 04:10:00,1.161,1.161,1.1609,1.161,83600000.0
2007-02-22 04:11:00,1.16095,1.161,1.16095,1.161,41100000.0
2007-02-22 04:12:00,1.16095,1.16116,1.16085,1.16116,135500001.0
2007-02-22 04:13:00,1.16117,1.16117,1.16107,1.16117,35300001.0
2007-02-22 04:14:00,1.16099,1.16104,1.16091,1.16091,150200000.0
2007-02-22 04:15:00,1.16099,1.16104,1.16091,1.16104,49600000.0
2007-02-22 04:16:00,1.16102,1.16108,1.16102,1.16108,40100000.0
2007-02-22 04:17:00,1.16086,1.16107,1.16086,1.16095,149999998.0
2007-02-22 04:18:00,1.16096,1.16116,1.16093,1.16111,75200000.0
2007-02-22 04:19:00,1.16106,1.16117,1.16098,1.16098,50999999.0
2007-02-22 04:20:00,1.16123,1.16123,1.16109,1.16117,90899999.0
2007-02-22 04:21:00,1.16115,1.16122,1.1611,1.16116,113900001.0
2007-02-22 04:22:00,1.16116,1.16126,1.1611,1.16119,123200002.0
2007-02-22 04:23:00,1.16122,1.16126,1.16122,1.16125,80799999.0
2007-02-22 04:24:00,1.1607,1.16097,1.16062,1.16097,148399999.0
2007-02-22 04:25:00,1.1613,1.1613,1.1613,1.1613,1700000.0
2007-02-22 04:26:00,1.16123,1.16123,1.16122,1.16122,37399999.0
2007-02-22 04:27:00,1.16107,1.16126,1.16107,1.16122,74900000.0
2007-02-22 04:28:00,1.16127,1.16127,1.16118,1.16124,37100000.0
2007-02-22 04:29:00,1.16131,1.16136,1.16124,1.1613,80799999.0
2007-02-22 04:30:00,1.16131,1.16135,1.16109,1.16112,130099997.0
2007-02-22 04:31:00,1.161,1.1612,1.161,1.16117,212199999.0
2007-02-22 04:32:00,1.16129,1.16139,1.16129,1.16133,58200000.0
2007-02-22 04:33:00,1.16099,1.16112,1.16099,1.16105,133600002.0
2007-02-22 04:34:00,1.16132,1.1614,1.16128,1.16133,53899999.0
2007-02-22 04:35:00,1.16135,1.16137,1.16128,1.16128,115499999.0
2007-02-22 04:36:00,1.16132,1.16137,1.16132,1.16137,115500000.0
2007-02-22 04:37:00,1.16125,1.16133,1.16125,1.16133,102299999.0
2007-02-22 04:38:00,1.16131,1.16137,1.16126,1.16126,88100002.0
2007-02-22 04:39:00,1.16121,1.16122,1.16121,1.16122,41900001.0
2007-02-22 04:40:00,1.1612,1.16126,1.1612,1.16121,131300000.0
2007-02-22 04:41:00,1.16107,1.16117,1.16099,1.16104,136200002.0
2007-02-22 04:42:00,1.16122,1.16122,1.16118,1.16118,12900000.0
2007-02-22 04:43:00,1.16106,1.16108,1.16085,1.16105,173100002.0
2007-02-22 04:44:00,1.16089,1.16089,1.16081,1.16081,59600002.0
2007-02-22 04:45:00,1.16069,1.16083,1.1606,1.1606,77599999.0
2007-02-22 04:46:00,1.16115,1.16121,1.16112,1.16119,89400000.0
2007-02-22 04:47:00,1.16115,1.16125,1.16115,1.16117,152599998.0
2007-02-22 04:48:00,1.16115,1.16119,1.16111,1.16111,88200000.0
2007-02-22 04:49:00,1.16117,1.16122,1.16112,1.16115,165500000.0
2007-02-22 04:50:00,1.16116,1.16124,1.16112,1.16112,62899998.0
2007-02-22 04:51:00,1.16123,1.16123,1.16111,1.16115,27800000.0
2007-02-22 04:52:00,1.16118,1.16118,1.16106,1.16112,78999999.0
2007-02-22 04:53:00,1.16117,1.16123,1.16111,1.16117,26300000.0
2007-02-22 04:54:00,1.16097,1.16108,1.16088,1.16095,82199999.0
2007-02-22 04:55:00,1.16117,1.16129,1.16117,1.1612,42100000.0
2007-02-22 04:56:00,1.16079,1.16082,1.16062,1.16062,69199999.0
2007-02-22 04:57:00,1.16072,1.16111,1.16072,1.16111,42700000.0
2007-02-22 04:58:00,1.16122,1.16123,1.16122,1.16123,38200001.0
2007-02-22 04:59:00,1.1612,1.1612,1.16111,1.16117,123100002.0
2007-02-22 05:00:00,1.16118,1.16118,1.16107,1.16107,27400000.0
2007-02-22 05:01:00,1.1609,1.16095,1.16076,1.16081,95499999.0
2007-02-22 05:02:00,1.16075,1.16102,1.16071,1.16085,73399999.0
2007-02-22 05:03:00,1.16112,1.16129,1.16112,1.16124,96300000.0
2007-02-22 05:04:00,1.16112,1.16124,1.16112,1.16121,50199998.0
2007-02-22 05:05:00,1.16092,1.16096,1.16087,1.16088,96599999.0
2007-02-22 05:06:00,1.16063,1.16124,1.16062,1.1612,75690000.0
2007-02-22 05:07:00,1.16131,1.16131,1.16076,1.1608,77300000.0
2007-02-22 05:08:00,1.16082,1.16122,1.16082,1.1611,60900000.0
2007-02-22 05:09:00,1.16096,1.16096,1.16058,1.16058,40800001.0
2007-02-22 05:10:00,1.1612,1.16131,1.1612,1.16126,49100000.0
2007-02-22 05:11:00,1.16123,1.16123,1.16114,1.16114,18300000.0
2007-02-22 05:12:00,1.16122,1.16122,1.16119,1.1612,13500000.0
2007-02-22 05:13:00,1.16112,1.16122,1.16112,1.16118,97299999.0
2007-02-22 05:14:00,1.16122,1.16122,1.16115,1.1612,32700000.0
2007-02-22 05:15:00,1.16117,1.16133,1.16117,1.16127,48400000.0
2007-02-22 05:16:00,1.16142,1.16149,1.16132,1.16132,84099999.0
2007-02-22 05:17:00,1.16103,1.16134,1.16103,1.16126,115899999.0
2007-02-22 05:18:00,1.16132,1.16139,1.16132,1.16133,51190002.0
2007-02-22 05:19:00,1.16098,1.16125,1.16097,1.16108,113099999.0
2007-02-22 05:20:00,1.1611,1.1611,1.16084,1.16096,75300000.0
2007-02-22 05:21:00,1.16092,1.16103,1.16083,1.16103,123000000.0
2007-02-22 05:22:00,1.16089,1.16102,1.16084,1.16101,180600000.0
2007-02-22 05:23:00,1.16128,1.16135,1.16126,1.16132,81000000.0
2007-02-22 05:24:00,1.16137,1.16143,1.16134,1.16137,139200001.0
2007-02-22 05:25:00,1.16125,1.16136,1.16121,1.16136,38500000.0
2007-02-22 05:26:00,1.1613,1.16135,1.16125,1.16125,29699999.0
2007-02-22 05:27:00,1.1607,1.16111,1.1607,1.16092,55600001.0
2007-02-22 05:28:00,1.1609,1.1611,1.1609,1.1611,3200000.0
2007-02-22 05:29:00,1.1613,1.1613,1.16125,1.16127,132099998.0
2007-02-22 05:30:00,1.16102,1.16121,1.16092,1.16092,99399996.0
2007-02-22 05:31:00,1.16096,1.16118,1.16096,1.16105,80000000.0
2007-02-22 05:32:00,1.16109,1.16109,1.16087,1.16091,116500000.0
2007-02-22 05:33:00,1.1609,1.16111,1.1609,1.16102,116400004.0
2007-02-22 05:34:00,1.16125,1.1613,1.16122,1.16122,33400001.0
2007-02-22 05:35:00,1.1613,1.1613,1.16128,1.16128,30400000.0
2007-02-22 05:36:00,1.1613,1.16135,1.1613,1.16135,12600000.0
2007-02-22 05:37:00,1.16109,1.16119,1.16084,1.16115,128699998.0
2007-02-22 05:38:00,1.16095,1.16119,1.16081,1.16085,132900003.0
2007-02-22 05:39:00,1.16075,1.16131,1.16075,1.16131,160999999.0
2007-02-22 05:40:00,1.16126,1.1613,1.16117,1.16122,98400000.0
2007-02-22 05:41:00,1.16124,1.16133,1.16124,1.16133,26300000.0
2007-02-22 05:42:00,1.16117,1.16117,1.16082,1.1609,119100001.0
2007-02-22 05:43:00,1.16094,1.16104,1.16079,1.16104,164099996.0
2007-02-22 05:44:00,1.16125,1.16135,1.16125,1.16128,12700000.0
2007-02-22 05:45:00,1.16115,1.16131,1.16112,1.16113,89400003.0
2007-02-22 05:46:00,1.1611,1.1612,1.16093,1.16111,147500002.0
2007-02-22 05:47:00,1.16112,1.16112,1.16096,1.16109,143600000.0
2007-02-22 05:48:00,1.16129,1.16136,1.16129,1.16136,48000001.0
2007-02-22 05:49:00,1.16138,1.16138,1.16134,1.16135,51200000.0
2007-02-22 05:50:00,1.16125,1.16133,1.16125,1.1613,68400000.0
2007-02-22 05:51:00,1.16083,1.16106,1.16081,1.16098,65099999.0
2007-02-22 05:52:00,1.16104,1.16117,1.16097,1.16102,160700004.0
2007-02-22 05:53:00,1.16128,1.16132,1.16121,1.16132,78400000.0
2007-02-22 05:54:00,1.16132,1.16132,1.16128,1.16128,47699998.0
2007-02-22 05:55:00,1.16132,1.16134,1.16127,1.16133,85700002.0
2007-02-22 05:56:00,1.16115,1.16125,1.16099,1.16125,180500005.0
2007-02-22 05:57:00,1.16129,1.16141,1.16129,1.16133,41200000.0
2007-02-22 05:58:00,1.1613,1.16134,1.1612,1.1612,99900001.0
2007-02-22 05:59:00,1.16119,1.16129,1.16117,1.16129,120200002.0
2007-02-22 06:00:00,1.16076,1.16106,1.16072,1.16082,207500000.0
2007-02-22 06:01:00,1.16087,1.16087,1.16072,1.16074,45700000.0
2007-02-22 06:02:00,1.1609,1.16115,1.16074,1.16115,95999998.0
2007-02-22 06:03:00,1.1612,1.16128,1.1612,1.16125,78099999.0
2007-02-22 06:04:00,1.1612,1.1612,1.1611,1.1611,66600000.0
2007-02-22 06:05:00,1.16123,1.16123,1.16113,1.16116,102899999.0
2007-02-22 06:06:00,1.16122,1.16125,1.16119,1.1612,52400002.0
2007-02-22 06:07:00,1.16128,1.16128,1.16115,1.16117,81699998.0
2007-02-22 06:08:00,1.1612,1.16125,1.16118,1.16122,155600001.0
2007-02-22 06:09:00,1.16096,1.16107,1.16081,1.16081,25000000.0
2007-02-22 06:10:00,1.16086,1.16105,1.16072,1.16105,85000001.0
2007-02-22 06:11:00,1.16075,1.16107,1.1607,1.16073,75200001.0
2007-02-22 06:12:00,1.1607,1.16097,1.1607,1.16091,68099998.0
2007-02-22 06:13:00,1.1609,1.16105,1.16076,1.1609,214599999.0
2007-02-22 06:14:00,1.16093,1.1611,1.16081,1.1611,80099998.0
2007-02-22 06:15:00,1.16118,1.1612,1.16108,1.1612,106299998.0
2007-02-22 06:16:00,1.16112,1.16113,1.16103,1.16113,121099998.0
2007-02-22 06:17:00,1.16086,1.16106,1.1608,1.16103,157200000.0
2007-02-22 06:18:00,1.16112,1.16118,1.16105,1.1611,127499998.0
2007-02-22 06:19:00,1.16107,1.16107,1.16071,1.16071,109699998.0
2007-02-22 06:20:00,1.16069,1.16087,1.16056,1.16056,82299999.0
2007-02-22 06:21:00,1.16054,1.16104,1.16054,1.16101,117899997.0
2007-02-22 06:22:00,1.16115,1.16115,1.1611,1.16114,82600002.0
2007-02-22 06:23:00,1.161,1.16112,1.161,1.16112,47200000.0
2007-02-22 06:24:00,1.16085,1.16121,1.16081,1.16121,77500002.0
2007-02-22 06:25:00,1.16121,1.16126,1.16087,1.16106,189400004.0
2007-02-22 06:26:00,1.16085,1.16101,1.16055,1.16095,32700000.0
2007-02-22 06:27:00,1.16113,1.16113,1.16106,1.16106,42200001.0
2007-02-22 06:28:00,1.16063,1.16105,1.16063,1.16105,40700000.0
2007-02-22 06:29:00,1.16101,1.16115,1.16101,1.16112,99600000.0
2007-02-22 06:30:00,1.16101,1.16101,1.16077,1.1609,102800001.0
2007-02-22 06:31:00,1.1609,1.16097,1.16083,1.16092,73300001.0
2007-02-22 06:32:00,1.16107,1.16117,1.16097,1.16112,189300002.0
2007-02-22 06:33:00,1.16112,1.16118,1.16064,1.16064,32200000.0
2007-02-22 06:34:00,1.16073,1.16106,1.16073,1.16103,63300000.0
2007-02-22 06:35:00,1.16096,1.16124,1.16087,1.16121,130399998.0
2007-02-22 06:36:00,1.16114,1.16121,1.16099,1.16105,255400001.0
2007-02-22 06:37:00,1.16075,1.16093,1.16068,1.16092,158999998.0
2007-02-22 06:38:00,1.16097,1.16106,1.16049,1.1605,112000003.0
2007-02-22 06:39:00,1.16114,1.16123,1.16113,1.16123,83100001.0
2007-02-22 06:40:00,1.16109,1.16114,1.16085,1.16108,86299999.0
2007-02-22 06:41:00,1.16098,1.16133,1.16088,1.16133,100400002.0
2007-02-22 06:42:00,1.16121,1.16121,1.16101,1.1611,24100000.0
2007-02-22 06:43:00,1.16098,1.16132,1.16095,1.16122,114799999.0
2007-02-22 06:44:00,1.16119,1.16126,1.16099,1.16106,66100001.0
2007-02-22 06:45:00,1.16103,1.16123,1.16096,1.16108,105500000.0
2007-02-22 06:46:00,1.16098,1.16117,1.16096,1.16115,149200001.0
2007-02-22 06:47:00,1.16118,1.16127,1.16117,1.16122,117600000.0
2007-02-22 06:48:00,1.16085,1.16091,1.16076,1.16087,66899999.0
2007-02-22 06:49:00,1.16115,1.16115,1.16102,1.16102,33800000.0
2007-02-22 06:50:00,1.16098,1.16109,1.16086,1.1609,107490001.0
2007-02-22 06:51:00,1.1611,1.16116,1.16085,1.16115,86300000.0
2007-02-22 06:52:00,1.16116,1.16124,1.16108,1.16115,78300000.0
2007-02-22 06:53:00,1.16118,1.16118,1.16118,1.16118,800000.0
2007-02-22 06:54:00,1.1612,1.1612,1.1612,1.1612,56699999.0
2007-02-22 06:55:00,1.1609,1.16131,1.1609,1.16131,60800000.0
2007-02-22 06:56:00,1.1612,1.16125,1.1612,1.1612,116900000.0
2007-02-22 06:57:00,1.1612,1.1612,1.16115,1.16115,10800000.0
2007-02-22 06:58:00,1.16115,1.16125,1.16095,1.16095,123699999.0
2007-02-22 06:59:00,1.1611,1.16125,1.1611,1.1612,161500002.0
2007-02-22 07:00:00,1.16103,1.16107,1.16086,1.16086,73000000.0
2007-02-22 07:01:00,1.16122,1.16122,1.16108,1.1611,109200003.0
2007-02-22 07:02:00,1.16117,1.16117,1.1611,1.1611,9300000.0
2007-02-22 07:03:00,1.16097,1.16105,1.16069,1.16069,58799999.0
2007-02-22 07:04:00,1.16057,1.1607,1.16057,1.16069,50200000.0
2007-02-22 07:05:00,1.16114,1.16123,1.16114,1.16123,83800001.0
2007-02-22 07:06:00,1.1612,1.1612,1.16072,1.16072,59100001.0
2007-02-22 07:07:00,1.16085,1.16109,1.16069,1.161,173699999.0
2007-02-22 07:08:00,1.16108,1.16115,1.16087,1.16107,65400000.0
2007-02-22 07:09:00,1.16098,1.16114,1.1609,1.1609,200700000.0
2007-02-22 07:10:00,1.16121,1.16121,1.16111,1.16111,56800002.0
2007-02-22 07:11:00,1.16122,1.16122,1.16109,1.1611,73100001.0
2007-02-22 07:12:00,1.16115,1.16125,1.16115,1.16118,58300000.0
2007-02-22 07:13:00,1.16107,1.16109,1.16078,1.16106,146600000.0
2007-02-22 07:14:00,1.16109,1.16122,1.161,1.16112,172500000.0
2007-02-22 07:15:00,1.16118,1.16124,1.16117,1.16117,60800000.0
2007-02-22 07:16:00,1.16117,1.16131,1.1611,1.1612,106400000.0
2007-02-22 07:17:00,1.16117,1.16123,1.16092,1.16092,76500000.0
2007-02-22 07:18:00,1.16078,1.16124,1.16078,1.16124,115600001.0
2007-02-22 07:19:00,1.16124,1.16131,1.16124,1.16131,25100000.0
2007-02-22 07:20:00,1.16091,1.16127,1.16091,1.16093,229200003.0
2007-02-22 07:21:00,1.16104,1.16129,1.16104,1.16114,115399997.0
2007-02-22 07:22:00,1.16115,1.16141,1.16115,1.16141,20800000.0
2007-02-22 07:23:00,1.16126,1.16141,1.16126,1.16139,115100001.0
2007-02-22 07:24:00,1.1612,1.16145,1.16107,1.16145,50100002.0
2007-02-22 07:25:00,1.16122,1.16139,1.161,1.16128,125800000.0
2007-02-22 07:26:00,1.16126,1.16126,1.16114,1.16115,129600003.0
2007-02-22 07:27:00,1.16135,1.16135,1.16133,1.16133,41300001.0
2007-02-22 07:28:00,1.1613,1.16144,1.1613,1.16131,141400001.0
2007-02-22 07:29:00,1.16114,1.1613,1.16099,1.16121,84600002.0
2007-02-22 07:30:00,1.16125,1.16125,1.16125,1.16125,3200000.0
2007-02-22 07:31:00,1.16105,1.16125,1.16099,1.16105,118800000.0
2007-02-22 07:32:00,1.16094,1.1612,1.16094,1.16107,116499999.0
2007-02-22 07:33:00,1.1613,1.16132,1.16125,1.1613,35300000.0
2007-02-22 07:34:00,1.16123,1.16133,1.16115,1.16115,115900000.0
2007-02-22 07:35:00,1.16126,1.16134,1.16124,1.16129,163200000.0
2007-02-22 07:36:00,1.1611,1.16115,1.16086,1.1611,99599998.0
2007-02-22 07:37:00,1.16128,1.16134,1.16117,1.16122,100700000.0
2007-02-22 07:38:00,1.16119,1.16133,1.16096,1.16133,69100000.0
2007-02-22 07:39:00,1.16119,1.16119,1.16094,1.16113,75000000.0
2007-02-22 07:40:00,1.1612,1.1612,1.16114,1.16117,63900000.0
2007-02-22 07:41:00,1.16096,1.16101,1.16086,1.16101,64500000.0
2007-02-22 07:42:00,1.16115,1.16115,1.16089,1.16103,54100000.0
2007-02-22 07:43:00,1.16116,1.16132,1.1611,1.16128,91100002.0
2007-02-22 07:44:00,1.16132,1.16133,1.1609,1.16118,109299999.0
2007-02-22 07:45:00,1.16115,1.16138,1.16115,1.16137,99499999.0
2007-02-22 07:46:00,1.16119,1.16119,1.16118,1.16118,51100000.0
2007-02-22 07:47:00,1.16114,1.16114,1.16108,1.16114,103800001.0
2007-02-22 07:48:00,1.16118,1.16123,1.16118,1.16123,180700000.0
2007-02-22 07:49:00,1.16122,1.16123,1.16112,1.16115,45300000.0
2007-02-22 07:50:00,1.16108,1.16123,1.16107,1.16109,58300000.0
2007-02-22 07:51:00,1.16103,1.16113,1.161,1.16111,96199999.0
2007-02-22 07:52:00,1.16117,1.16117,1.16113,1.16113,51200000.0
2007-02-22 07:53:00,1.1612,1.1612,1.1612,1.1612,66899999.0
2007-02-22 07:54:00,1.16119,1.16123,1.1611,1.1611,109700002.0
2007-02-22 07:55:00,1.16125,1.16131,1.16104,1.16127,81800001.0
2007-02-22 07:56:00,1.16115,1.16125,1.16113,1.16125,54100000.0
2007-02-22 07:57:00,1.16118,1.16118,1.16115,1.16115,76700001.0
2007-02-22 07:58:00,1.16116,1.16119,1.16109,1.16115,126300000.0
2007-02-22 07:59:00,1.1611,1.16119,1.1611,1.16119,87200000.0
2007-02-22 08:00:00,1.16117,1.16131,1.16117,1.16128,101800000.0
2007-02-22 08:01:00,1.16122,1.1613,1.16117,1.16122,17200000.0
2007-02-22 08:02:00,1.161,1.16128,1.161,1.16128,38000000.0
2007-02-22 08:03:00,1.16121,1.16121,1.1609,1.16111,87300001.0
2007-02-22 08:04:00,1.1612,1.16121,1.16095,1.16097,66300000.0
2007-02-22 08:05:00,1.16087,1.16107,1.16087,1.16107,79800001.0
2007-02-22 08:06:00,1.16115,1.16115,1.1611,1.16115,49400000.0
2007-02-22 08:07:00,1.1611,1.16112,1.16105,1.1611,104099999.0
2007-02-22 08:08:00,1.16113,1.16113,1.1611,1.1611,18500000.0
2007-02-22 08:09:00,1.1611,1.16122,1.16107,1.16122,50100000.0
2007-02-22 08:10:00,1.16119,1.16121,1.161,1.16121,160600002.0
2007-02-22 08:11:00,1.16119,1.16122,1.16108,1.16122,69600000.0
2007-02-22 08:12:00,1.16121,1.16121,1.16114,1.16114,1690000.0
2007-02-22 08:13:00,1.16097,1.16117,1.16097,1.16111,46500000.0
2007-02-22 08:14:00,1.16105,1.16115,1.16105,1.1611,63600001.0
2007-02-22 08:15:00,1.1611,1.16113,1.16105,1.16105,41900000.0
2007-02-22 08:16:00,1.16112,1.16118,1.1611,1.1611,96500004.0
2007-02-22 08:17:00,1.16117,1.16122,1.16115,1.16117,88500001.0
2007-02-22 08:18:00,1.16113,1.16113,1.16085,1.16092,114100002.0
2007-02-22 08:19:00,1.16107,1.1613,1.16107,1.16127,161300002.0
2007-02-22 08:20:00,1.16122,1.16123,1.16091,1.1611,83000000.0
2007-02-22 08:21:00,1.16115,1.16125,1.16095,1.16116,137599999.0
2007-02-22 08:22:00,1.1611,1.16119,1.16081,1.16094,106500000.0
2007-02-22 08:23:00,1.16122,1.16129,1.16078,1.16088,42100001.0
2007-02-22 08:24:00,1.16091,1.16131,1.16091,1.16131,60100000.0
2007-02-22 08:25:00,1.1613,1.1613,1.16122,1.1613,57700000.0
2007-02-22 08:26:00,1.16135,1.16135,1.16135,1.16135,35799999.0
2007-02-22 08:27:00,1.1612,1.16135,1.16119,1.16129,74900001.0
2007-02-22 08:28:00,1.16132,1.16132,1.16128,1.16129,7200000.0
2007-02-22 08:29:00,1.1613,1.1613,1.1612,1.1612,10800000.0
2007-02-22 08:30:00,1.16098,1.1614,1.1609,1.16128,76700001.0
2007-02-22 08:31:00,1.16127,1.16129,1.16092,1.16104,118700003.0
2007-02-22 08:32:00,1.16113,1.16141,1.16107,1.16129,171100002.0
2007-02-22 08:33:00,1.16127,1.16138,1.16125,1.16133,144299999.0
2007-02-22 08:34:00,1.16115,1.16128,1.16105,1.16105,93499999.0
2007-02-22 08:35:00,1.16134,1.16134,1.16125,1.16133,64300002.0
2007-02-22 08:36:00,1.16133,1.16133,1.16125,1.16125,5600000.0
2007-02-22 08:37:00,1.16152,1.16153,1.16152,1.16153,3200000.0
2007-02-22 08:38:00,1.16149,1.16149,1.16133,1.16137,143399999.0
2007-02-22 08:39:00,1.16134,1.16142,1.16134,1.16134,70599999.0
2007-02-22 08:40:00,1.16127,1.1613,1.16127,1.1613,16300000.0
2007-02-22 08:41:00,1.16135,1.16147,1.16124,1.16124,97200001.0
2007-02-22 08:42:00,1.16125,1.16133,1.16125,1.16133,24700000.0
2007-02-22 08:43:00,1.16139,1.16141,1.1612,1.1612,86699999.0
2007-02-22 08:44:00,1.16114,1.16128,1.16092,1.16112,200800000.0
2007-02-22 08:45:00,1.16122,1.16127,1.16099,1.16106,139000000.0
2007-02-22 08:46:00,1.16098,1.16115,1.16081,1.16115,168899998.0
2007-02-22 08:47:00,1.16115,1.16119,1.16104,1.16115,76700001.0
2007-02-22 08:48:00,1.16133,1.16137,1.16123,1.16137,34499999.0
2007-02-22 08:49:00,1.16125,1.16125,1.16106,1.16113,139300001.0
2007-02-22 08:50:00,1.16133,1.16135,1.16121,1.16121,109100000.0
2007-02-22 08:51:00,1.16108,1.16124,1.16106,1.16124,84799997.0
2007-02-22 08:52:00,1.16118,1.16118,1.16109,1.16109,122900000.0
2007-02-22 08:53:00,1.16108,1.1612,1.16108,1.16116,113400001.0
2007-02-22 08:54:00,1.16113,1.16123,1.16113,1.16123,57200000.0
2007-02-22 08:55:00,1.16119,1.16124,1.16109,1.16124,79300001.0
2007-02-22 08:56:00,1.16118,1.16118,1.16106,1.16116,50699999.0
2007-02-22 08:57:00,1.1611,1.16121,1.16104,1.16104,82000002.0
2007-02-22 08:58:00,1.16111,1.16121,1.16107,1.16118,75400000.0
2007-02-22 08:59:00,1.16122,1.16132,1.16122,1.16129,81500000.0
2007-02-22 09:00:00,1.16124,1.16126,1.16123,1.16123,101900001.0
2007-02-22 09:01:00,1.16123,1.16127,1.16123,1.16124,95400001.0
2007-02-22 09:02:00,1.16134,1.16143,1.16132,1.16132,121599999.0
2007-02-22 09:03:00,1.16117,1.1613,1.16099,1.16112,93299999.0
2007-02-22 09:04:00,1.16138,1.16138,1.16132,1.16132,27300000.0
2007-02-22 09:05:00,1.16115,1.1612,1.161,1.16101,137799999.0
2007-02-22 09:06:00,1.16122,1.16132,1.16122,1.16127,78400000.0
2007-02-22 09:07:00,1.1613,1.1613,1.1613,1.1613,8800000.0
2007-02-22 09:08:00,1.1613,1.16135,1.16127,1.16135,26300000.0
2007-02-22 09:09:00,1.16125,1.16135,1.16125,1.16135,23200000.0
2007-02-22 09:10:00,1.16125,1.16125,1.16099,1.16099,58600002.0
2007-02-22 09:11:00,1.16087,1.16098,1.16087,1.16095,50799999.0
2007-02-22 09:12:00,1.16068,1.16098,1.16054,1.16071,83600000.0
2007-02-22 09:13:00,1.16089,1.16094,1.16033,1.16038,50200000.0
2007-02-22 09:14:00,1.16096,1.16096,1.16066,1.16066,76199999.0
2007-02-22 09:15:00,1.1607,1.16079,1.1607,1.16072,63000002.0
2007-02-22 09:16:00,1.16065,1.16086,1.16065,1.16071,106300001.0
2007-02-22 09:17:00,1.16069,1.16081,1.16068,1.16072,24800000.0
2007-02-22 09:18:00,1.16064,1.16064,1.16059,1.16059,30499999.0
2007-02-22 09:19:00,1.1605,1.16054,1.16045,1.16045,134599999.0
2007-02-22 09:20:00,1.16063,1.16088,1.16063,1.16088,99000000.0
2007-02-22 09:21:00,1.16098,1.16104,1.16091,1.16091,87000000.0
2007-02-22 09:22:00,1.16097,1.16097,1.16096,1.16096,44299999.0
2007-02-22 09:23:00,1.16095,1.161,1.16095,1.161,30399999.0
2007-02-22 09:24:00,1.16102,1.16102,1.16089,1.1609,35400000.0
2007-02-22 09:25:00,1.16098,1.1611,1.16098,1.16103,89100001.0
2007-02-22 09:26:00,1.16104,1.16106,1.16104,1.16106,54600002.0
2007-02-22 09:27:00,1.16107,1.16108,1.16102,1.16102,9600000.0
2007-02-22 09:28:00,1.16113,1.1612,1.16102,1.1611,203099999.0
2007-02-22 09:29:00,1.16104,1.16109,1.161,1.161,150399999.0
2007-02-22 09:30:00,1.161,1.16108,1.16097,1.16108,77999998.0
2007-02-22 09:31:00,1.16104,1.16104,1.16096,1.16096,3200000.0
2007-02-22 09:32:00,1.1609,1.16106,1.1609,1.16106,41000000.0
2007-02-22 09:33:00,1.16117,1.16123,1.16117,1.16123,10600000.0
2007-02-22 09:34:00,1.1613,1.1614,1.1613,1.1614,35500000.0
2007-02-22 09:35:00,1.16146,1.16151,1.16137,1.16138,95900001.0
2007-02-22 09:36:00,1.16153,1.16154,1.16153,1.16154,39000000.0
2007-02-22 09:37:00,1.16152,1.16164,1.16152,1.16155,72400000.0
2007-02-22 09:38:00,1.1616,1.16165,1.16153,1.1616,114000001.0
2007-02-22 09:39:00,1.16158,1.1616,1.16151,1.1616,84900000.0
2007-02-22 09:40:00,1.16156,1.16159,1.16156,1.16159,29800000.0
2007-02-22 09:41:00,1.16144,1.16155,1.16144,1.16145,117900000.0
2007-02-22 09:42:00,1.16157,1.16159,1.16152,1.16158,61900001.0
2007-02-22 09:43:00,1.16156,1.16173,1.16156,1.16172,15100000.0
2007-02-22 09:44:00,1.16178,1.16178,1.16168,1.1617,110400003.0
2007-02-22 09:45:00,1.16166,1.16166,1.16142,1.1615,176700000.0
2007-02-22 09:46:00,1.16139,1.16139,1.16139,1.16139,9800000.0
2007-02-22 09:47:00,1.16114,1.16125,1.16113,1.16121,103600000.0
2007-02-22 09:48:00,1.16114,1.16129,1.1611,1.16112,152500002.0
2007-02-22 09:49:00,1.1611,1.16115,1.16104,1.16113,52499999.0
2007-02-22 09:50:00,1.16117,1.16125,1.16117,1.16119,118500001.0
2007-02-22 09:51:00,1.16087,1.16123,1.16062,1.16123,47200001.0
2007-02-22 09:52:00,1.16125,1.16143,1.16125,1.16142,120000000.0
2007-02-22 09:53:00,1.16149,1.16157,1.16137,1.16157,89399999.0
2007-02-22 09:54:00,1.16158,1.16183,1.16157,1.16183,96100000.0
2007-02-22 09:55:00,1.16205,1.16211,1.16194,1.16204,96600001.0
2007-02-22 09:56:00,1.16202,1.16208,1.16202,1.16208,44400001.0
2007-02-22 09:57:00,1.16212,1.16231,1.16201,1.1623,75399999.0
2007-02-22 09:58:00,1.16243,1.16247,1.16243,1.16247,45500000.0
2007-02-22 09:59:00,1.16257,1.16276,1.16257,1.16273,33500001.0
2007-02-22 10:00:00,1.16267,1.16274,1.16246,1.16246,121300000.0
2007-02-22 10:01:00,1.16231,1.16231,1.16223,1.1623,33200001.0
2007-02-22 10:02:00,1.1623,1.16235,1.16223,1.16228,183499993.0
2007-02-22 10:03:00,1.1623,1.16235,1.16225,1.16225,74399998.0
2007-02-22 10:04:00,1.16235,1.16235,1.16223,1.16225,56500000.0
2007-02-22 10:05:00,1.16224,1.16224,1.16213,1.16213,40100001.0
2007-02-22 10:06:00,1.16217,1.16226,1.16208,1.16225,147200000.0
2007-02-22 10:07:00,1.16219,1.16243,1.16219,1.16243,82799999.0
2007-02-22 10:08:00,1.16247,1.1625,1.16242,1.16242,29600000.0
2007-02-22 10:09:00,1.16239,1.16247,1.16239,1.16247,52299999.0
2007-02-22 10:10:00,1.16243,1.16253,1.16239,1.16253,81500000.0
2007-02-22 10:11:00,1.16268,1.16272,1.16261,1.1627,64000000.0
2007-02-22 10:12:00,1.16262,1.16271,1.16259,1.16261,147800002.0
2007-02-22 10:13:00,1.16247,1.16248,1.16234,1.16234,66699998.0
2007-02-22 10:14:00,1.16227,1.16232,1.16221,1.16226,120300002.0
2007-02-22 10:15:00,1.16233,1.1624,1.16227,1.16227,136100000.0
2007-02-22 10:16:00,1.16224,1.16225,1.1621,1.1621,132100001.0
2007-02-22 10:17:00,1.16218,1.16218,1.162,1.162,176300002.0
2007-02-22 10:18:00,1.16204,1.1622,1.16204,1.16205,92700003.0
2007-02-22 10:19:00,1.16203,1.16207,1.162,1.162,85300001.0
2007-02-22 10:20:00,1.16206,1.16216,1.16204,1.16216,113290004.0
2007-02-22 10:21:00,1.16202,1.1621,1.16181,1.16206,182500001.0
2007-02-22 10:22:00,1.16197,1.16202,1.1619,1.16198,93000000.0
2007-02-22 10:23:00,1.16197,1.16197,1.16186,1.16197,89699998.0
2007-02-22 10:24:00,1.16205,1.16205,1.16192,1.162,140300003.0
2007-02-22 10:25:00,1.16203,1.16239,1.16202,1.16236,124099997.0
2007-02-22 10:26:00,1.16245,1.1625,1.16245,1.1625,26900001.0
2007-02-22 10:27:00,1.16263,1.16263,1.1626,1.1626,33400001.0
2007-02-22 10:28:00,1.16255,1.16263,1.1625,1.16255,173600002.0
2007-02-22 10:29:00,1.16255,1.16265,1.16253,1.16258,162800001.0
2007-02-22 10:30:00,1.16251,1.16251,1.1624,1.16242,55400000.0
2007-02-22 10:31:00,1.16247,1.16247,1.16238,1.16238,27800001.0
2007-02-22 10:32:00,1.16239,1.16252,1.16238,1.16238,84699998.0
2007-02-22 10:33:00,1.16249,1.16253,1.16244,1.16244,74200000.0
2007-02-22 10:34:00,1.16241,1.16249,1.16236,1.16245,94100001.0
2007-02-22 10:35:00,1.16237,1.16256,1.16237,1.16256,151200001.0
2007-02-22 10:36:00,1.16263,1.16263,1.16246,1.16252,131900002.0
2007-02-22 10:37:00,1.1625,1.1627,1.1625,1.1627,103499998.0
2007-02-22 10:38:00,1.16272,1.16278,1.16262,1.16262,74699999.0
2007-02-22 10:39:00,1.16266,1.16269,1.1626,1.16261,84700002.0
2007-02-22 10:40:00,1.16248,1.16255,1.16248,1.16255,67500002.0
2007-02-22 10:41:00,1.16256,1.16266,1.16255,1.16255,62700000.0
2007-02-22 10:42:00,1.1626,1.16265,1.16257,1.16265,39300001.0
2007-02-22 10:43:00,1.16268,1.16271,1.16263,1.16271,37800000.0
2007-02-22 10:44:00,1.1626,1.1627,1.16254,1.1627,96200001.0
2007-02-22 10:45:00,1.16273,1.16273,1.16263,1.16268,87300002.0
2007-02-22 10:46:00,1.16271,1.16287,1.16271,1.16286,69599999.0
2007-02-22 10:47:00,1.16295,1.16295,1.16283,1.16289,139200000.0
2007-02-22 10:48:00,1.16287,1.1629,1.16275,1.16277,151999999.0
2007-02-22 10:49:00,1.16277,1.16285,1.16267,1.1627,99400002.0
2007-02-22 10:50:00,1.16265,1.16272,1.16253,1.16267,92900000.0
2007-02-22 10:51:00,1.16265,1.16268,1.16261,1.16268,92100000.0
2007-02-22 10:52:00,1.16258,1.1626,1.16252,1.16252,42800001.0
2007-02-22 10:53:00,1.16258,1.16258,1.16251,1.16253,96700000.0
2007-02-22 10:54:00,1.1625,1.16255,1.16245,1.16255,123099999.0
2007-02-22 10:55:00,1.16251,1.16257,1.16247,1.16247,103100000.0
2007-02-22 10:56:00,1.16247,1.16261,1.16247,1.16252,57100000.0
2007-02-22 10:57:00,1.16222,1.16237,1.16195,1.16223,122800002.0
2007-02-22 10:58:00,1.16223,1.16249,1.16211,1.16227,114300002.0
2007-02-22 10:59:00,1.16252,1.16252,1.16246,1.16249,41400001.0
2007-02-22 11:00:00,1.16243,1.16253,1.16243,1.16248,89000002.0
2007-02-22 11:01:00,1.1625,1.16256,1.16247,1.16255,57000002.0
2007-02-22 11:02:00,1.16238,1.16255,1.16219,1.16253,88000000.0
2007-02-22 11:03:00,1.16257,1.16264,1.16232,1.16247,115400001.0
2007-02-22 11:04:00,1.16258,1.16258,1.16248,1.16254,51400000.0
2007-02-22 11:05:00,1.16253,1.16253,1.16244,1.16244,58199998.0
2007-02-22 11:06:00,1.16242,1.16247,1.16238,1.16242,107700002.0
2007-02-22 11:07:00,1.16247,1.16247,1.16245,1.16245,39799999.0
2007-02-22 11:08:00,1.16258,1.1626,1.16248,1.16258,126600001.0
2007-02-22 11:09:00,1.16254,1.16267,1.16254,1.16267,28900000.0
2007-02-22 11:10:00,1.16267,1.16267,1.16258,1.16265,91500001.0
2007-02-22 11:11:00,1.16263,1.16273,1.16256,1.16273,114800000.0
2007-02-22 11:12:00,1.16269,1.16273,1.16257,1.16262,165899999.0
2007-02-22 11:13:00,1.16262,1.16264,1.16255,1.16258,78900000.0
2007-02-22 11:14:00,1.16261,1.16279,1.16261,1.16265,101700000.0
2007-02-22 11:15:00,1.16263,1.16275,1.16263,1.1627,132200000.0
2007-02-22 11:16:00,1.1627,1.16275,1.16268,1.1627,190500000.0
2007-02-22 11:17:00,1.16265,1.16274,1.16263,1.16273,121699999.0
2007-02-22 11:18:00,1.16275,1.1628,1.16275,1.16275,83399999.0
2007-02-22 11:19:00,1.16281,1.1629,1.16277,1.16282,117600001.0
2007-02-22 11:20:00,1.16295,1.1631,1.16295,1.16302,122399998.0
2007-02-22 11:21:00,1.1631,1.16315,1.16305,1.16305,55600000.0
2007-02-22 11:22:00,1.16296,1.16296,1.16294,1.16294,52400002.0
2007-02-22 11:23:00,1.16285,1.16295,1.16285,1.16295,38999999.0
2007-02-22 11:24:00,1.16282,1.16291,1.16282,1.16289,68200000.0
2007-02-22 11:25:00,1.16282,1.16289,1.16233,1.16242,110500001.0
2007-02-22 11:26:00,1.16291,1.16302,1.16291,1.16302,124200001.0
2007-02-22 11:27:00,1.16298,1.16298,1.16285,1.16298,155000000.0
2007-02-22 11:28:00,1.16302,1.16309,1.16297,1.16301,74999999.0
2007-02-22 11:29:00,1.16287,1.1629,1.16282,1.16283,114999999.0
2007-02-22 11:30:00,1.16295,1.16305,1.16295,1.163,68900000.0
2007-02-22 11:31:00,1.163,1.16305,1.16297,1.16305,84100002.0
2007-02-22 11:32:00,1.163,1.16305,1.16292,1.163,97200000.0
2007-02-22 11:33:00,1.16289,1.16289,1.16281,1.16288,68999999.0
2007-02-22 11:34:00,1.16289,1.1629,1.16278,1.16281,173800001.0
2007-02-22 11:35:00,1.1628,1.1628,1.16266,1.1628,92699999.0
2007-02-22 11:36:00,1.16281,1.16294,1.16278,1.16278,173599998.0
2007-02-22 11:37:00,1.16273,1.16278,1.16269,1.16269,104300002.0
2007-02-22 11:38:00,1.16267,1.16275,1.16265,1.16275,72800001.0
2007-02-22 11:39:00,1.1627,1.16273,1.16265,1.16273,100400001.0
2007-02-22 11:40:00,1.16269,1.16273,1.1626,1.16269,130599999.0
2007-02-22 11:41:00,1.16275,1.16275,1.16263,1.16268,210900002.0
2007-02-22 11:42:00,1.16269,1.16269,1.16255,1.16255,125700000.0
2007-02-22 11:43:00,1.16259,1.16262,1.16249,1.16262,136400001.0
2007-02-22 11:44:00,1.16251,1.16269,1.16251,1.16268,112099998.0
2007-02-22 11:45:00,1.16273,1.16273,1.16267,1.16272,75000002.0
2007-02-22 11:46:00,1.16287,1.16296,1.16285,1.16292,122099998.0
2007-02-22 11:47:00,1.16283,1.16291,1.16283,1.1629,120500000.0
2007-02-22 11:48:00,1.16287,1.16296,1.16287,1.1629,64200000.0
2007-02-22 11:49:00,1.16298,1.16305,1.16291,1.16291,77600000.0
2007-02-22 11:50:00,1.16296,1.16303,1.16292,1.16299,95700001.0
2007-02-22 11:51:00,1.16296,1.16298,1.16284,1.16284,146799997.0
2007-02-22 11:52:00,1.16287,1.16288,1.16278,1.1628,214200003.0
2007-02-22 11:53:00,1.16275,1.16285,1.16275,1.16275,135900002.0
2007-02-22 11:54:00,1.16282,1.16282,1.16262,1.16265,45499999.0
2007-02-22 11:55:00,1.16273,1.16273,1.16256,1.16267,64500001.0
2007-02-22 11:56:00,1.16267,1.16272,1.16264,1.1627,60100002.0
2007-02-22 11:57:00,1.1627,1.16278,1.16265,1.16265,115499999.0
2007-02-22 11:58:00,1.16262,1.16271,1.16257,1.16257,41399999.0
2007-02-22 11:59:00,1.1626,1.16266,1.16256,1.16262,101299999.0
2007-02-22 12:00:00,1.16268,1.16268,1.16257,1.1626,117799998.0
2007-02-22 12:01:00,1.16257,1.16257,1.16245,1.16246,48600001.0
2007-02-22 12:02:00,1.16246,1.16252,1.16241,1.16242,94800000.0
2007-02-22 12:03:00,1.16238,1.16238,1.16228,1.16228,99200003.0
2007-02-22 12:04:00,1.16237,1.16238,1.16226,1.16229,36400000.0
2007-02-22 12:05:00,1.1623,1.16238,1.16224,1.16224,67499999.0
2007-02-22 12:06:00,1.16219,1.16228,1.16208,1.16208,106000002.0
2007-02-22 12:07:00,1.16217,1.1623,1.16217,1.16225,65499999.0
2007-02-22 12:08:00,1.1622,1.16221,1.16207,1.16207,163200002.0
2007-02-22 12:09:00,1.1622,1.16224,1.16218,1.16222,92899999.0
2007-02-22 12:10:00,1.16201,1.16201,1.16194,1.16194,57100001.0
2007-02-22 12:11:00,1.16173,1.16174,1.16159,1.16164,104100001.0
2007-02-22 12:12:00,1.16158,1.16176,1.16158,1.16163,66899999.0
2007-02-22 12:13:00,1.16156,1.16168,1.16156,1.16161,146699998.0
2007-02-22 12:14:00,1.16164,1.16179,1.16164,1.16166,82799999.0
2007-02-22 12:15:00,1.16166,1.16182,1.16166,1.16182,40700000.0
2007-02-22 12:16:00,1.16178,1.1618,1.16156,1.16156,58500000.0
2007-02-22 12:17:00,1.16159,1.16178,1.16159,1.1616,69600000.0
2007-02-22 12:18:00,1.16149,1.16154,1.16138,1.16138,141300002.0
2007-02-22 12:19:00,1.16147,1.16157,1.16147,1.16157,67900002.0
2007-02-22 12:20:00,1.16156,1.16156,1.16137,1.16137,120000001.0
2007-02-22 12:21:00,1.16136,1.16142,1.16129,1.16133,251300005.0
2007-02-22 12:22:00,1.16144,1.16144,1.16133,1.1614,141099998.0
2007-02-22 12:23:00,1.16144,1.16146,1.16135,1.16146,130600004.0
2007-02-22 12:24:00,1.16149,1.1615,1.16137,1.16145,94200001.0
2007-02-22 12:25:00,1.16148,1.16157,1.16141,1.1615,130800002.0
2007-02-22 12:26:00,1.16154,1.16174,1.16152,1.16174,112799996.0
2007-02-22 12:27:00,1.16168,1.16188,1.16149,1.16188,107200001.0
2007-02-22 12:28:00,1.16183,1.16183,1.16165,1.16165,106100000.0
2007-02-22 12:29:00,1.1616,1.16169,1.1616,1.16167,97500000.0
2007-02-22 12:30:00,1.16161,1.16164,1.16161,1.16164,19100000.0
2007-02-22 12:31:00,1.1616,1.16174,1.1616,1.1617,127200000.0
2007-02-22 12:32:00,1.16156,1.16162,1.16135,1.16135,83500003.0
2007-02-22 12:33:00,1.16135,1.1614,1.16135,1.16135,45000000.0
2007-02-22 12:34:00,1.16135,1.16152,1.16135,1.16145,87000002.0
2007-02-22 12:35:00,1.1615,1.1615,1.16129,1.16129,63000001.0
2007-02-22 12:36:00,1.16113,1.16113,1.1609,1.16098,106600000.0
2007-02-22 12:37:00,1.16092,1.16104,1.16092,1.16099,78499999.0
2007-02-22 12:38:00,1.16081,1.16089,1.16037,1.16037,109500000.0
2007-02-22 12:39:00,1.1604,1.16046,1.16036,1.16038,51700000.0
2007-02-22 12:40:00,1.16043,1.1606,1.16037,1.1606,158400001.0
2007-02-22 12:41:00,1.16057,1.16057,1.16039,1.16039,107600001.0
2007-02-22 12:42:00,1.16035,1.16042,1.16026,1.16028,100599999.0
2007-02-22 12:43:00,1.16028,1.16037,1.16028,1.16037,41400000.0
2007-02-22 12:44:00,1.16043,1.16052,1.16041,1.16046,88200001.0
2007-02-22 12:45:00,1.16052,1.1607,1.16052,1.1607,87500001.0
2007-02-22 12:46:00,1.16068,1.16068,1.16051,1.16051,19100000.0
2007-02-22 12:47:00,1.1604,1.16046,1.16034,1.16043,98600000.0
2007-02-22 12:48:00,1.16048,1.16048,1.16033,1.16047,136400000.0
2007-02-22 12:49:00,1.16044,1.16044,1.16015,1.1602,155600001.0
2007-02-22 12:50:00,1.16002,1.16019,1.15983,1.16013,147299998.0
2007-02-22 12:51:00,1.15987,1.16004,1.15984,1.15991,115400000.0
2007-02-22 12:52:00,1.15985,1.15988,1.15966,1.15966,120599999.0
2007-02-22 12:53:00,1.15974,1.15982,1.15974,1.15979,99800000.0
2007-02-22 12:54:00,1.1597,1.15984,1.15964,1.15975,167399999.0
2007-02-22 12:55:00,1.1598,1.15992,1.15964,1.15964,85800002.0
2007-02-22 12:56:00,1.15964,1.15968,1.15959,1.15968,105699999.0
2007-02-22 12:57:00,1.15974,1.1599,1.15974,1.1599,28600000.0
2007-02-22 12:58:00,1.15987,1.15998,1.15987,1.15998,19700000.0
2007-02-22 12:59:00,1.16002,1.16067,1.16002,1.16067,80300001.0
2007-02-22 13:00:00,1.16072,1.16078,1.16069,1.16075,78500000.0
2007-02-22 13:01:00,1.16082,1.16087,1.16068,1.16087,105499998.0
2007-02-22 13:02:00,1.16084,1.16087,1.16068,1.16068,56900000.0
2007-02-22 13:03:00,1.16077,1.16077,1.16065,1.16066,113600000.0
2007-02-22 13:04:00,1.16061,1.16065,1.16051,1.16051,103900000.0
2007-02-22 13:05:00,1.16051,1.16056,1.16047,1.16054,131699996.0
2007-02-22 13:06:00,1.16081,1.16111,1.16081,1.16105,43600000.0
2007-02-22 13:07:00,1.16114,1.16114,1.16104,1.16104,216800002.0
2007-02-22 13:08:00,1.16108,1.16109,1.16095,1.16097,123200000.0
2007-02-22 13:09:00,1.16092,1.16095,1.16088,1.16095,58400001.0
2007-02-22 13:10:00,1.16089,1.16094,1.16087,1.16094,42300001.0
2007-02-22 13:11:00,1.16097,1.16097,1.1609,1.1609,68000000.0
2007-02-22 13:12:00,1.16087,1.16087,1.16087,1.16087,23500000.0
2007-02-22 13:13:00,1.16087,1.1609,1.16087,1.1609,24400001.0
2007-02-22 13:14:00,1.16095,1.16105,1.16095,1.16101,79000000.0
2007-02-22 13:15:00,1.16095,1.1611,1.16095,1.1611,118800000.0
2007-02-22 13:16:00,1.16098,1.161,1.16092,1.161,116300000.0
2007-02-22 13:17:00,1.161,1.16105,1.161,1.161,83499999.0
2007-02-22 13:18:00,1.16109,1.16109,1.16108,1.16108,20700000.0
2007-02-22 13:19:00,1.16108,1.16116,1.16103,1.16116,121600002.0
2007-02-22 13:20:00,1.16118,1.16126,1.16108,1.16114,113900001.0
2007-02-22 13:21:00,1.16108,1.16108,1.16091,1.16091,86800000.0
2007-02-22 13:22:00,1.16087,1.16096,1.16084,1.16096,101600000.0
2007-02-22 13:23:00,1.16098,1.16105,1.16095,1.16102,63299999.0
2007-02-22 13:24:00,1.161,1.16105,1.16093,1.16105,63400001.0
2007-02-22 13:25:00,1.16067,1.16101,1.16067,1.16101,87900001.0
2007-02-22 13:26:00,1.16093,1.16093,1.16085,1.16085,34500000.0
2007-02-22 13:27:00,1.16088,1.16097,1.16087,1.16097,135400002.0
2007-02-22 13:28:00,1.16102,1.16105,1.16092,1.16105,216300004.0
2007-02-22 13:29:00,1.16104,1.16114,1.16103,1.16103,101300002.0
2007-02-22 13:30:00,1.16101,1.16101,1.16078,1.1608,83599998.0
2007-02-22 13:31:00,1.16072,1.16078,1.16069,1.16069,57100000.0
2007-02-22 13:32:00,1.16073,1.16073,1.16065,1.16065,4500000.0
2007-02-22 13:33:00,1.16074,1.16084,1.16071,1.16071,45700000.0
2007-02-22 13:34:00,1.16072,1.16088,1.16066,1.1607,157400000.0
2007-02-22 13:35:00,1.16061,1.16072,1.16054,1.16072,210400002.0
2007-02-22 13:36:00,1.16072,1.16081,1.16072,1.16081,96500000.0
2007-02-22 13:37:00,1.16079,1.16084,1.16077,1.1608,61400002.0
2007-02-22 13:38:00,1.16074,1.16092,1.16073,1.16082,127900004.0
2007-02-22 13:39:00,1.16087,1.16087,1.16073,1.16073,141100003.0
2007-02-22 13:40:00,1.1608,1.16082,1.16078,1.16081,85800001.0
2007-02-22 13:41:00,1.16072,1.16115,1.16072,1.16105,68899998.0
2007-02-22 13:42:00,1.16112,1.16112,1.16094,1.16095,185299999.0
2007-02-22 13:43:00,1.16108,1.1611,1.161,1.161,14700000.0
2007-02-22 13:44:00,1.16099,1.16102,1.16092,1.16092,124700003.0
2007-02-22 13:45:00,1.16088,1.16091,1.16078,1.16089,74500000.0
2007-02-22 13:46:00,1.16088,1.16089,1.16084,1.16084,87299999.0
2007-02-22 13:47:00,1.16085,1.16092,1.16082,1.16082,102600002.0
2007-02-22 13:48:00,1.1608,1.16084,1.16074,1.16076,62800000.0
2007-02-22 13:49:00,1.16084,1.16088,1.16083,1.16083,39399999.0
2007-02-22 13:50:00,1.16089,1.16089,1.1608,1.16082,105300000.0
2007-02-22 13:51:00,1.16078,1.16078,1.16072,1.16072,86200001.0
2007-02-22 13:52:00,1.16063,1.16073,1.16062,1.16066,71100000.0
2007-02-22 13:53:00,1.16064,1.16069,1.16064,1.16069,64200000.0
2007-02-22 13:54:00,1.16068,1.16076,1.16068,1.16072,115199999.0
2007-02-22 13:55:00,1.16064,1.16076,1.16064,1.16076,106599998.0
2007-02-22 13:56:00,1.16076,1.16088,1.16075,1.1608,108299999.0
2007-02-22 13:57:00,1.16075,1.16085,1.1606,1.1608,103499999.0
2007-02-22 13:58:00,1.16082,1.16082,1.16064,1.16077,76400001.0
2007-02-22 13:59:00,1.16073,1.16089,1.16073,1.1608,153500001.0
2007-02-22 14:00:00,1.16066,1.16066,1.16059,1.16063,85299999.0
2007-02-22 14:01:00,1.16067,1.16068,1.16063,1.16068,71300000.0
2007-02-22 14:02:00,1.16045,1.16067,1.16023,1.16065,136700004.0
2007-02-22 14:03:00,1.1607,1.16075,1.16065,1.16075,100400002.0
2007-02-22 14:04:00,1.16063,1.1607,1.16063,1.1607,30300000.0
2007-02-22 14:05:00,1.16065,1.16072,1.16057,1.16057,68900001.0
2007-02-22 14:06:00,1.16063,1.16063,1.16051,1.16051,26300000.0
2007-02-22 14:07:00,1.16063,1.16063,1.16034,1.16052,145799999.0
2007-02-22 14:08:00,1.16067,1.16074,1.16065,1.16065,68100000.0
2007-02-22 14:09:00,1.16059,1.16066,1.16055,1.16056,100299997.0
2007-02-22 14:10:00,1.16064,1.16064,1.16047,1.16058,143399998.0
2007-02-22 14:11:00,1.16059,1.16059,1.16047,1.16052,76100001.0
2007-02-22 14:12:00,1.16037,1.16037,1.15983,1.1599,73700000.0
2007-02-22 14:13:00,1.15981,1.15994,1.15974,1.15994,156199998.0
2007-02-22 14:14:00,1.15986,1.15994,1.15978,1.15978,99999998.0
2007-02-22 14:15:00,1.15976,1.15989,1.15976,1.15982,84400001.0
2007-02-22 14:16:00,1.15992,1.16001,1.15988,1.15996,114200001.0
2007-02-22 14:17:00,1.15988,1.15997,1.15988,1.15992,63300000.0
2007-02-22 14:18:00,1.15996,1.15996,1.15989,1.15989,62400001.0
2007-02-22 14:19:00,1.15993,1.15993,1.15978,1.15985,54100001.0
2007-02-22 14:20:00,1.1598,1.15985,1.1597,1.15977,44000000.0
2007-02-22 14:21:00,1.1598,1.15985,1.15975,1.1598,162300000.0
2007-02-22 14:22:00,1.15979,1.15981,1.15979,1.15981,22300000.0
2007-02-22 14:23:00,1.15989,1.15989,1.1597,1.1597,47800001.0
2007-02-22 14:24:00,1.15979,1.15983,1.15975,1.15975,92200000.0
2007-02-22 14:25:00,1.15977,1.15989,1.15975,1.15989,124800001.0
2007-02-22 14:26:00,1.15932,1.15985,1.15932,1.15978,106000000.0
2007-02-22 14:27:00,1.1599,1.16008,1.1599,1.16,104200001.0
2007-02-22 14:28:00,1.15992,1.15993,1.15979,1.15993,132299998.0
2007-02-22 14:29:00,1.15988,1.15993,1.15976,1.15993,106199999.0
2007-02-22 14:30:00,1.15984,1.15984,1.15964,1.15968,67000000.0
2007-02-22 14:31:00,1.1597,1.1597,1.15958,1.15969,36800000.0
2007-02-22 14:32:00,1.15966,1.15967,1.15964,1.15966,99100000.0
2007-02-22 14:33:00,1.15968,1.15983,1.15968,1.15973,39299999.0
2007-02-22 14:34:00,1.15966,1.15979,1.15959,1.15979,85699999.0
2007-02-22 14:35:00,1.15978,1.15987,1.15975,1.15975,23400000.0
2007-02-22 14:36:00,1.15982,1.15982,1.15965,1.1597,96700001.0
2007-02-22 14:37:00,1.15972,1.15972,1.1596,1.1596,32900000.0
2007-02-22 14:38:00,1.15962,1.15963,1.15952,1.1596,168700003.0
2007-02-22 14:39:00,1.15965,1.15976,1.1596,1.1596,120900004.0
2007-02-22 14:40:00,1.15956,1.15964,1.15948,1.15948,63300001.0
2007-02-22 14:41:00,1.1595,1.15954,1.15944,1.15945,78100002.0
2007-02-22 14:42:00,1.15949,1.15958,1.15946,1.15955,62000000.0
2007-02-22 14:43:00,1.15956,1.15967,1.15954,1.15963,63999998.0
2007-02-22 14:44:00,1.15961,1.15961,1.15945,1.15945,30700000.0
2007-02-22 14:45:00,1.1594,1.15949,1.15929,1.15939,175400001.0
2007-02-22 14:46:00,1.15938,1.15958,1.15938,1.15958,41400000.0
2007-02-22 14:47:00,1.15945,1.15945,1.15935,1.15935,16000000.0
2007-02-22 14:48:00,1.15935,1.15942,1.15928,1.15937,67100001.0
2007-02-22 14:49:00,1.1594,1.1594,1.15928,1.15935,97099999.0
2007-02-22 14:50:00,1.15944,1.15944,1.1593,1.15939,100900002.0
2007-02-22 14:51:00,1.15934,1.15953,1.15934,1.15949,116400001.0
2007-02-22 14:52:00,1.1596,1.1596,1.15895,1.15895,56200000.0
2007-02-22 14:53:00,1.15946,1.15948,1.15942,1.15942,25500000.0
2007-02-22 14:54:00,1.15927,1.15944,1.15927,1.15937,73800000.0
2007-02-22 14:55:00,1.15935,1.1594,1.15928,1.1594,143600000.0
2007-02-22 14:56:00,1.15939,1.1595,1.15937,1.15941,100999999.0
2007-02-22 14:57:00,1.15942,1.15942,1.15927,1.15937,89400002.0
2007-02-22 14:58:00,1.1594,1.1594,1.15932,1.15932,63200001.0
2007-02-22 14:59:00,1.15937,1.15937,1.15929,1.15935,59899999.0
2007-02-22 15:00:00,1.1593,1.15938,1.1593,1.15938,136190000.0
2007-02-22 15:01:00,1.15924,1.15941,1.15924,1.15938,23900000.0
2007-02-22 15:02:00,1.1594,1.1594,1.1594,1.1594,17500000.0
2007-02-22 15:03:00,1.15935,1.15938,1.15931,1.15936,96699998.0
2007-02-22 15:04:00,1.15949,1.1602,1.15949,1.1602,57500000.0
2007-02-22 15:05:00,1.15999,1.15999,1.15981,1.15981,2200000.0
2007-02-22 15:06:00,1.15962,1.15966,1.15955,1.1596,157500000.0
2007-02-22 15:07:00,1.1596,1.15981,1.15955,1.15974,68300001.0
2007-02-22 15:08:00,1.15985,1.1601,1.15985,1.16002,75000001.0
2007-02-22 15:09:00,1.16007,1.16014,1.16002,1.16005,93800000.0
2007-02-22 15:10:00,1.16001,1.16071,1.16001,1.16071,60900000.0
2007-02-22 15:11:00,1.16077,1.16077,1.16055,1.1607,165499997.0
2007-02-22 15:12:00,1.16066,1.16069,1.16053,1.16064,86500000.0
2007-02-22 15:13:00,1.16047,1.1606,1.16042,1.16052,108300001.0
2007-02-22 15:14:00,1.16054,1.16067,1.16054,1.16055,67899999.0
2007-02-22 15:15:00,1.16071,1.16071,1.16063,1.16063,96700002.0
2007-02-22 15:16:00,1.16065,1.16071,1.16056,1.16058,74000001.0
2007-02-22 15:17:00,1.16065,1.16076,1.16064,1.16076,20700000.0
2007-02-22 15:18:00,1.16077,1.16085,1.16075,1.16085,132200001.0
2007-02-22 15:19:00,1.16082,1.16095,1.16082,1.16086,90500001.0
2007-02-22 15:20:00,1.16074,1.16074,1.16054,1.16058,40900000.0
2007-02-22 15:21:00,1.16051,1.16065,1.1605,1.16055,96500001.0
2007-02-22 15:22:00,1.16058,1.16067,1.16058,1.1606,79500000.0
2007-02-22 15:23:00,1.16055,1.16065,1.16041,1.16041,89400000.0
2007-02-22 15:24:00,1.16041,1.16042,1.16035,1.16039,81200002.0
2007-02-22 15:25:00,1.1604,1.1606,1.1604,1.16049,47899999.0
2007-02-22 15:26:00,1.16041,1.16042,1.16035,1.16042,20100000.0
2007-02-22 15:27:00,1.16048,1.16048,1.16037,1.16037,43200000.0
2007-02-22 15:28:00,1.1603,1.16046,1.1603,1.16046,77499998.0
2007-02-22 15:29:00,1.16055,1.16055,1.16045,1.16045,56799999.0
2007-02-22 15:30:00,1.16048,1.1605,1.16038,1.16045,47200000.0
2007-02-22 15:31:00,1.16049,1.16052,1.1604,1.16048,61700000.0
2007-02-22 15:32:00,1.16052,1.16061,1.16048,1.1605,93799999.0
2007-02-22 15:33:00,1.1605,1.1607,1.16049,1.1607,37100000.0
2007-02-22 15:34:00,1.16081,1.16081,1.16069,1.16081,69000002.0
2007-02-22 15:35:00,1.16083,1.16083,1.16073,1.16073,107200002.0
2007-02-22 15:36:00,1.16075,1.16082,1.16071,1.16075,37200000.0
2007-02-22 15:37:00,1.16068,1.1608,1.16068,1.16079,52600001.0
2007-02-22 15:38:00,1.16078,1.16089,1.16078,1.16086,95800001.0
2007-02-22 15:39:00,1.16085,1.16089,1.16075,1.16081,142299999.0
2007-02-22 15:40:00,1.16073,1.16088,1.1607,1.1607,122600000.0
2007-02-22 15:41:00,1.16076,1.16092,1.16076,1.16086,100599999.0
2007-02-22 15:42:00,1.16081,1.16088,1.16078,1.16087,92399999.0
2007-02-22 15:43:00,1.16093,1.16108,1.16092,1.16107,129000002.0
2007-02-22 15:44:00,1.16106,1.16106,1.16098,1.16099,38800000.0
2007-02-22 15:45:00,1.1611,1.1611,1.16088,1.16095,9200000.0
2007-02-22 15:46:00,1.16083,1.16096,1.16082,1.16093,142799999.0
2007-02-22 15:47:00,1.16095,1.16097,1.16087,1.16088,124399999.0
2007-02-22 15:48:00,1.16093,1.16093,1.1608,1.16086,95600000.0
2007-02-22 15:49:00,1.16093,1.161,1.16083,1.16091,126899997.0
2007-02-22 15:50:00,1.16095,1.16095,1.1609,1.1609,5000000.0
2007-02-22 15:51:00,1.16081,1.16099,1.16081,1.16093,113800001.0
2007-02-22 15:52:00,1.16091,1.16106,1.16091,1.16095,103499999.0
2007-02-22 15:53:00,1.16099,1.16099,1.16093,1.16094,42200000.0
2007-02-22 15:54:00,1.16102,1.16102,1.16102,1.16102,15100000.0
2007-02-22 15:55:00,1.16089,1.16091,1.16089,1.16091,25499999.0
2007-02-22 15:56:00,1.16088,1.16088,1.16073,1.16073,80100003.0
2007-02-22 15:57:00,1.16077,1.16086,1.16074,1.1608,56700000.0
2007-02-22 15:58:00,1.16089,1.16099,1.16088,1.1609,108900001.0
2007-02-22 15:59:00,1.16105,1.16107,1.16105,1.16107,32300000.0
2007-02-22 16:00:00,1.16125,1.16125,1.16104,1.16104,66299999.0
2007-02-22 16:01:00,1.16116,1.16139,1.16115,1.16139,113200000.0
2007-02-22 16:02:00,1.16148,1.16159,1.16145,1.16159,91600002.0
2007-02-22 16:03:00,1.16161,1.16161,1.1615,1.1615,51900000.0
2007-02-22 16:04:00,1.16152,1.16168,1.16149,1.16149,70000001.0
2007-02-22 16:05:00,1.16167,1.16171,1.16157,1.16157,155800002.0
2007-02-22 16:06:00,1.16164,1.16171,1.16161,1.16161,103499998.0
2007-02-22 16:07:00,1.16167,1.16167,1.16146,1.16146,107700001.0
2007-02-22 16:08:00,1.16155,1.16162,1.1615,1.16162,136900000.0
2007-02-22 16:09:00,1.16179,1.16208,1.16179,1.16208,129300004.0
2007-02-22 16:10:00,1.16221,1.16234,1.16204,1.16234,178700000.0
2007-02-22 16:11:00,1.16232,1.1625,1.16227,1.16227,49700001.0
2007-02-22 16:12:00,1.16219,1.1623,1.16213,1.16213,130699999.0
2007-02-22 16:13:00,1.16211,1.16217,1.16211,1.16217,34500000.0
2007-02-22 16:14:00,1.16209,1.16223,1.16205,1.16209,35000000.0
2007-02-22 16:15:00,1.162,1.16201,1.16195,1.16195,25800000.0
2007-02-22 16:16:00,1.16193,1.16194,1.16184,1.16194,44300000.0
2007-02-22 16:17:00,1.16203,1.16204,1.16189,1.16192,78900001.0
2007-02-22 16:18:00,1.16184,1.16238,1.16184,1.16235,108000001.0
2007-02-22 16:19:00,1.16241,1.16241,1.16234,1.16235,35400000.0
2007-02-22 16:20:00,1.16227,1.1624,1.16227,1.16231,214399999.0
2007-02-22 16:21:00,1.1623,1.16241,1.1623,1.16232,66300000.0
2007-02-22 16:22:00,1.16224,1.16228,1.16221,1.16221,98900001.0
2007-02-22 16:23:00,1.1623,1.1623,1.16208,1.16213,102200000.0
2007-02-22 16:24:00,1.1622,1.16223,1.16202,1.16202,133799999.0
2007-02-22 16:25:00,1.162,1.162,1.16195,1.162,136999999.0
2007-02-22 16:26:00,1.16201,1.16211,1.16199,1.16202,198500003.0
2007-02-22 16:27:00,1.16203,1.16217,1.16203,1.16212,57300000.0
2007-02-22 16:28:00,1.16208,1.16218,1.16208,1.16211,64800001.0
2007-02-22 16:29:00,1.16214,1.16224,1.16211,1.16211,53699999.0
2007-02-22 16:30:00,1.16222,1.16227,1.16222,1.16227,22400000.0
2007-02-22 16:31:00,1.16225,1.16235,1.16225,1.1623,123999998.0
2007-02-22 16:32:00,1.16228,1.16232,1.16218,1.1622,123000001.0
2007-02-22 16:33:00,1.16214,1.16227,1.16214,1.16227,99500000.0
2007-02-22 16:34:00,1.16221,1.16224,1.16208,1.16208,78599999.0
2007-02-22 16:35:00,1.16216,1.16227,1.16216,1.16227,60799999.0
2007-02-22 16:36:00,1.16217,1.16227,1.16217,1.16227,13600000.0
2007-02-22 16:37:00,1.16225,1.16225,1.16212,1.16218,66800002.0
2007-02-22 16:38:00,1.16215,1.16217,1.16202,1.16202,139400000.0
2007-02-22 16:39:00,1.16206,1.1621,1.16196,1.16203,105499999.0
2007-02-22 16:40:00,1.16199,1.16205,1.16194,1.16204,158300002.0
2007-02-22 16:41:00,1.16188,1.16188,1.16166,1.16166,61200000.0
2007-02-22 16:42:00,1.16173,1.16183,1.16167,1.1617,45700000.0
2007-02-22 16:43:00,1.16147,1.16147,1.16132,1.16143,100900001.0
2007-02-22 16:44:00,1.16145,1.16147,1.16128,1.16132,140999999.0
2007-02-22 16:45:00,1.1613,1.1615,1.1613,1.16139,32200000.0
2007-02-22 16:46:00,1.16126,1.16126,1.16115,1.16116,31100000.0
2007-02-22 16:47:00,1.1612,1.1612,1.16118,1.1612,22999999.0
2007-02-22 16:48:00,1.16115,1.1612,1.16112,1.1612,64900000.0
2007-02-22 16:49:00,1.16116,1.16126,1.16114,1.16118,106900000.0
2007-02-22 16:50:00,1.1611,1.16125,1.1611,1.16111,101700000.0
2007-02-22 16:51:00,1.1611,1.1611,1.16107,1.16107,29600000.0
2007-02-22 16:52:00,1.16107,1.1612,1.16106,1.1611,33000000.0
2007-02-22 16:53:00,1.16116,1.16117,1.16103,1.16108,111000003.0
2007-02-22 16:54:00,1.16115,1.16126,1.16115,1.16126,109000001.0
2007-02-22 16:55:00,1.16135,1.16145,1.16132,1.16134,51500000.0
2007-02-22 16:56:00,1.16128,1.16137,1.16122,1.16128,110999999.0
2007-02-22 16:57:00,1.16121,1.16124,1.1612,1.16124,26300001.0
2007-02-22 16:58:00,1.16114,1.16116,1.16114,1.16116,4800000.0
2007-02-22 16:59:00,1.16103,1.16103,1.16056,1.16069,90800001.0
2007-02-22 17:00:00,1.16082,1.16087,1.16077,1.16083,157800000.0
2007-02-22 17:01:00,1.16084,1.16093,1.16084,1.16093,8000000.0
2007-02-22 17:02:00,1.16102,1.16125,1.16094,1.16115,48600000.0
2007-02-22 17:03:00,1.16117,1.16121,1.1611,1.16117,101400000.0
2007-02-22 17:04:00,1.1611,1.16121,1.1611,1.16111,77500000.0
2007-02-22 17:05:00,1.16103,1.16103,1.16097,1.16097,5900000.0
2007-02-22 17:06:00,1.16092,1.161,1.16078,1.16079,145600000.0
2007-02-22 17:07:00,1.16085,1.16085,1.16065,1.16077,99600001.0
2007-02-22 17:08:00,1.16074,1.1608,1.16069,1.16076,138000000.0
2007-02-22 17:09:00,1.16083,1.16083,1.16072,1.16072,13600000.0
2007-02-22 17:10:00,1.16069,1.16083,1.16067,1.16083,137399996.0
2007-02-22 17:11:00,1.16071,1.16077,1.16071,1.16077,35800000.0
2007-02-22 17:12:00,1.16072,1.16085,1.16072,1.16085,86400000.0
2007-02-22 17:13:00,1.1608,1.16083,1.16065,1.1607,137700001.0
2007-02-22 17:14:00,1.16059,1.16072,1.1605,1.16072,33600000.0
2007-02-22 17:15:00,1.16067,1.16075,1.16065,1.16075,82999999.0
2007-02-22 17:16:00,1.16063,1.16074,1.1606,1.16069,90700002.0
2007-02-22 17:17:00,1.16067,1.16078,1.16065,1.16065,105500000.0
2007-02-22 17:18:00,1.16075,1.16083,1.16069,1.16072,118400004.0
2007-02-22 17:19:00,1.16094,1.16124,1.16094,1.16121,55900000.0
2007-02-22 17:20:00,1.16111,1.16122,1.16111,1.16114,85800000.0
2007-02-22 17:21:00,1.16097,1.1611,1.16092,1.16106,88500000.0
2007-02-22 17:22:00,1.1611,1.16121,1.161,1.16103,95600001.0
2007-02-22 17:23:00,1.16105,1.16105,1.16093,1.16095,46500000.0
2007-02-22 17:24:00,1.16097,1.16108,1.16093,1.16103,130500001.0
2007-02-22 17:25:00,1.16114,1.16116,1.16114,1.16116,9600000.0
2007-02-22 17:26:00,1.16117,1.16117,1.16097,1.16097,35400000.0
2007-02-22 17:27:00,1.16095,1.16107,1.16088,1.16088,141599998.0
2007-02-22 17:28:00,1.1609,1.16096,1.1609,1.16096,72100000.0
2007-02-22 17:29:00,1.16104,1.16108,1.16097,1.16097,142499999.0
2007-02-22 17:30:00,1.16097,1.16097,1.16074,1.16074,78700000.0
2007-02-22 17:31:00,1.1607,1.16085,1.1607,1.16084,136300000.0
2007-02-22 17:32:00,1.16084,1.16101,1.16084,1.16094,122199999.0
2007-02-22 17:33:00,1.16098,1.16111,1.16098,1.16103,66500000.0
2007-02-22 17:34:00,1.16095,1.16098,1.1609,1.1609,49100000.0
2007-02-22 17:35:00,1.16094,1.1611,1.16094,1.16096,82500000.0
2007-02-22 17:36:00,1.16107,1.16107,1.16085,1.16085,69800001.0
2007-02-22 17:37:00,1.16071,1.16073,1.16067,1.16073,66800000.0
2007-02-22 17:38:00,1.1608,1.16085,1.16075,1.1608,47200002.0
2007-02-22 17:39:00,1.1608,1.16082,1.16078,1.1608,57100000.0
2007-02-22 17:40:00,1.16083,1.16083,1.16072,1.16077,12400000.0
2007-02-22 17:41:00,1.16068,1.16068,1.16058,1.16067,71500001.0
2007-02-22 17:42:00,1.16067,1.16071,1.16061,1.1607,58899999.0
2007-02-22 17:43:00,1.16075,1.16086,1.16075,1.1608,149100001.0
2007-02-22 17:44:00,1.16082,1.16097,1.16078,1.16097,100700000.0
2007-02-22 17:45:00,1.16102,1.16111,1.16101,1.16103,74800000.0
2007-02-22 17:46:00,1.16111,1.16111,1.16103,1.16107,95900001.0
2007-02-22 17:47:00,1.16115,1.16125,1.16107,1.16125,62800000.0
2007-02-22 17:48:00,1.16121,1.16121,1.16114,1.16114,11900000.0
2007-02-22 17:49:00,1.16111,1.16116,1.16111,1.16116,49399999.0
2007-02-22 17:50:00,1.16112,1.16116,1.16112,1.16113,64000000.0
2007-02-22 17:51:00,1.1612,1.1612,1.1611,1.1611,51299998.0
2007-02-22 17:52:00,1.16118,1.1612,1.16111,1.16111,173300003.0
2007-02-22 17:53:00,1.16112,1.16116,1.16107,1.16107,63199999.0
2007-02-22 17:54:00,1.16113,1.16132,1.16113,1.16132,67600000.0
2007-02-22 17:55:00,1.16125,1.16125,1.16105,1.16122,175500001.0
2007-02-22 17:56:00,1.16117,1.16117,1.16107,1.16112,52399999.0
2007-02-22 17:57:00,1.16108,1.16114,1.16103,1.16103,174499999.0
2007-02-22 17:58:00,1.161,1.16107,1.16098,1.16105,84700002.0
2007-02-22 17:59:00,1.16109,1.16121,1.16109,1.16116,109300001.0
2007-02-22 18:00:00,1.16119,1.16119,1.16116,1.16116,33500001.0
2007-02-22 18:01:00,1.16103,1.16113,1.16103,1.16103,624600004.0
2007-02-22 18:02:00,1.16115,1.16138,1.16112,1.16121,928299999.0
2007-02-22 18:03:00,1.16122,1.16136,1.1612,1.16122,754999997.0
2007-02-22 18:04:00,1.16123,1.16124,1.16107,1.16107,779099997.0
2007-02-22 18:05:00,1.16111,1.16123,1.16105,1.1612,1001800008.0
2007-02-22 18:06:00,1.1612,1.16124,1.16114,1.1612,391999999.0
2007-02-22 18:07:00,1.16118,1.16125,1.16109,1.16112,1114100007.0
2007-02-22 18:08:00,1.16108,1.16114,1.16097,1.16109,1159400002.0
2007-02-22 18:09:00,1.16108,1.16108,1.16093,1.16093,483199996.0
2007-02-22 18:10:00,1.16099,1.16099,1.1608,1.16085,795799999.0
2007-02-22 18:11:00,1.16096,1.16103,1.16085,1.16103,681100001.0
2007-02-22 18:12:00,1.16103,1.16103,1.1608,1.1608,26000000.0
2007-02-22 18:13:00,1.16077,1.16077,1.16064,1.16076,262299999.0
2007-02-22 18:14:00,1.16073,1.16073,1.16056,1.16061,390800004.0
2007-02-22 18:15:00,1.16067,1.16085,1.16065,1.16071,670600007.0
2007-02-22 18:16:00,1.16075,1.16086,1.16069,1.16073,375300000.0
2007-02-22 18:17:00,1.16065,1.16065,1.16038,1.16038,932000002.0
2007-02-22 18:18:00,1.16037,1.16051,1.16035,1.16045,470000003.0
2007-02-22 18:19:00,1.16045,1.16045,1.16025,1.16025,125900001.0
2007-02-22 18:20:00,1.16029,1.16038,1.16007,1.16009,803500003.0
2007-02-22 18:21:00,1.16007,1.16017,1.16007,1.16014,237099997.0
2007-02-22 18:22:00,1.16015,1.16015,1.15993,1.16003,166600002.0
2007-02-22 18:23:00,1.16003,1.16008,1.15985,1.16008,411100001.0
2007-02-22 18:24:00,1.16003,1.16003,1.15979,1.1598,793600004.0
2007-02-22 18:25:00,1.15982,1.16003,1.15979,1.15998,434600000.0
2007-02-22 18:26:00,1.15998,1.15998,1.15983,1.15987,869100006.0
2007-02-22 18:27:00,1.15985,1.15985,1.15959,1.15959,425200008.0
2007-02-22 18:28:00,1.15959,1.15975,1.15959,1.15975,340200003.0
2007-02-22 18:29:00,1.1598,1.1598,1.15973,1.1598,279499998.0
2007-02-22 18:30:00,1.15985,1.16,1.1598,1.1599,917300000.0
2007-02-22 18:31:00,1.1599,1.15994,1.15978,1.15994,568599997.0
2007-02-22 18:32:00,1.15989,1.16013,1.15988,1.16008,372400002.0
2007-02-22 18:33:00,1.1601,1.16026,1.16002,1.16023,506400004.0
2007-02-22 18:34:00,1.16035,1.16043,1.16032,1.16043,303400001.0
2007-02-22 18:35:00,1.16047,1.16063,1.1603,1.16049,527700003.0
2007-02-22 18:36:00,1.16045,1.16054,1.16037,1.16041,432399996.0
2007-02-22 18:37:00,1.1604,1.16041,1.16035,1.16041,54900000.0
2007-02-22 18:38:00,1.16048,1.16052,1.16039,1.16043,229500000.0
2007-02-22 18:39:00,1.16049,1.16049,1.16037,1.16042,197800001.0
2007-02-22 18:40:00,1.16043,1.16059,1.1604,1.16051,510100002.0
2007-02-22 18:41:00,1.16049,1.16057,1.16041,1.16045,366700000.0
2007-02-22 18:42:00,1.16044,1.16055,1.16039,1.16055,524500004.0
2007-02-22 18:43:00,1.16053,1.16053,1.1604,1.16045,528900002.0
2007-02-22 18:44:00,1.16048,1.16081,1.16045,1.16062,329700003.0
2007-02-22 18:45:00,1.16064,1.16073,1.16056,1.16064,556799998.0
2007-02-22 18:46:00,1.16073,1.16098,1.16065,1.16077,257900002.0
2007-02-22 18:47:00,1.16087,1.16087,1.16067,1.1607,97099999.0
2007-02-22 18:48:00,1.16066,1.16082,1.16066,1.16082,138999998.0
2007-02-22 18:49:00,1.16083,1.16083,1.16072,1.16077,129599996.0
2007-02-22 18:50:00,1.1607,1.16072,1.16063,1.16068,99000000.0
2007-02-22 18:51:00,1.16062,1.16078,1.16062,1.16076,126000002.0
2007-02-22 18:52:00,1.16077,1.16077,1.1606,1.16063,217900003.0
2007-02-22 18:53:00,1.16066,1.16079,1.16064,1.16065,536100000.0
2007-02-22 18:54:00,1.16062,1.16062,1.16052,1.16053,169499999.0
2007-02-22 18:55:00,1.16051,1.1607,1.16051,1.16069,533599996.0
2007-02-22 18:56:00,1.16072,1.16075,1.16066,1.16075,251000003.0
2007-02-22 18:57:00,1.16083,1.16109,1.16083,1.16109,303899998.0
2007-02-22 18:58:00,1.1612,1.16129,1.16117,1.16118,211900003.0
2007-02-22 18:59:00,1.1612,1.16151,1.1612,1.16137,788400011.0
2007-02-22 19:00:00,1.16139,1.16141,1.16129,1.1613,294900001.0
2007-02-22 19:01:00,1.16136,1.16137,1.16122,1.16129,86000000.0
2007-02-22 19:02:00,1.16131,1.16145,1.16129,1.16139,257589999.0
2007-02-22 19:03:00,1.16134,1.16134,1.16116,1.16122,487200004.0
2007-02-22 19:04:00,1.1612,1.16127,1.16112,1.16115,276300000.0
2007-02-22 19:05:00,1.16116,1.16124,1.1611,1.16122,339800005.0
2007-02-22 19:06:00,1.16125,1.16133,1.1611,1.1611,470200003.0
2007-02-22 19:07:00,1.1611,1.16115,1.1611,1.16115,156399997.0
2007-02-22 19:08:00,1.16112,1.16113,1.16099,1.16104,611599995.0
2007-02-22 19:09:00,1.16105,1.16123,1.16102,1.16118,611900003.0
2007-02-22 19:10:00,1.16126,1.16126,1.16098,1.16098,95900001.0
2007-02-22 19:11:00,1.16098,1.16121,1.16098,1.1612,427399995.0
2007-02-22 19:12:00,1.16125,1.16135,1.16122,1.16122,245700002.0
2007-02-22 19:13:00,1.16119,1.16124,1.16114,1.1612,168800004.0
2007-02-22 19:14:00,1.16118,1.1613,1.16113,1.16126,278399998.0
2007-02-22 19:15:00,1.16111,1.16123,1.16106,1.16112,396299998.0
2007-02-22 19:16:00,1.16109,1.16121,1.16103,1.16109,141000002.0
2007-02-22 19:17:00,1.16115,1.16115,1.16105,1.16112,228399998.0
2007-02-22 19:18:00,1.1611,1.16115,1.16102,1.16108,492300007.0
2007-02-22 19:19:00,1.16101,1.1611,1.16099,1.1611,83500000.0
2007-02-22 19:20:00,1.1611,1.1611,1.16105,1.16105,225100001.0
2007-02-22 19:21:00,1.16108,1.16108,1.16099,1.16105,196199999.0
2007-02-22 19:22:00,1.1611,1.1611,1.16105,1.1611,282600004.0
2007-02-22 19:23:00,1.16107,1.1611,1.16107,1.1611,22300000.0
2007-02-22 19:24:00,1.16108,1.16108,1.16098,1.16102,108199999.0
2007-02-22 19:25:00,1.16108,1.16108,1.16094,1.16094,68400000.0
2007-02-22 19:26:00,1.16096,1.16096,1.16089,1.16089,44800000.0
2007-02-22 19:27:00,1.1609,1.16092,1.16074,1.16083,308600004.0
2007-02-22 19:28:00,1.16092,1.16101,1.16092,1.16098,172799999.0
2007-02-22 19:29:00,1.16101,1.16108,1.16101,1.16108,96099999.0
2007-02-22 19:30:00,1.16119,1.16126,1.16115,1.1612,173900001.0
2007-02-22 19:31:00,1.1612,1.1612,1.16111,1.16111,88099999.0
2007-02-22 19:32:00,1.16108,1.1612,1.16108,1.16117,54900001.0
2007-02-22 19:33:00,1.16113,1.16121,1.16111,1.16113,345499998.0
2007-02-22 19:34:00,1.16115,1.16123,1.16115,1.16123,28699999.0
2007-02-22 19:35:00,1.16121,1.16125,1.16117,1.16125,17400000.0
2007-02-22 19:36:00,1.16125,1.16133,1.16118,1.16118,163499996.0
2007-02-22 19:37:00,1.16128,1.16128,1.16111,1.16123,569699994.0
2007-02-22 19:38:00,1.16118,1.16123,1.16096,1.16105,113499997.0
2007-02-22 19:39:00,1.16106,1.16119,1.16105,1.1611,450900000.0
2007-02-22 19:40:00,1.16115,1.16115,1.1611,1.16115,269599999.0
2007-02-22 19:41:00,1.1611,1.1611,1.16107,1.1611,153999999.0
2007-02-22 19:42:00,1.1611,1.16115,1.16107,1.16112,296799999.0
2007-02-22 19:43:00,1.16118,1.16118,1.1611,1.1611,134200001.0
2007-02-22 19:44:00,1.16107,1.1611,1.16107,1.1611,118200001.0
2007-02-22 19:45:00,1.16107,1.16107,1.16098,1.16102,145190001.0
2007-02-22 19:46:00,1.16099,1.16099,1.16094,1.16096,60700001.0
2007-02-22 19:47:00,1.1609,1.16098,1.16085,1.16098,75099998.0
2007-02-22 19:48:00,1.16104,1.16106,1.16104,1.16106,36600000.0
2007-02-22 19:49:00,1.16083,1.16102,1.16083,1.16092,179400001.0
2007-02-22 19:50:00,1.16105,1.16106,1.16091,1.16106,91799999.0
2007-02-22 19:51:00,1.16107,1.1611,1.16107,1.1611,22900000.0
2007-02-22 19:52:00,1.16099,1.16109,1.16099,1.16099,109600002.0
2007-02-22 19:53:00,1.16108,1.1611,1.16103,1.1611,205200001.0
2007-02-22 19:54:00,1.16109,1.16109,1.16105,1.16109,51800000.0
2007-02-22 19:55:00,1.16118,1.16118,1.161,1.161,122000000.0
2007-02-22 19:56:00,1.16116,1.16116,1.16093,1.16095,240100002.0
2007-02-22 19:57:00,1.16095,1.16107,1.16095,1.16107,259400001.0
2007-02-22 19:58:00,1.1611,1.16112,1.16105,1.1611,74999999.0
2007-02-22 19:59:00,1.16109,1.16109,1.16092,1.16097,128500001.0
2007-02-22 20:00:00,1.16098,1.16114,1.16098,1.1611,42800000.0
2007-02-22 20:01:00,1.16099,1.16103,1.16096,1.161,64299999.0
2007-02-22 20:02:00,1.16099,1.16103,1.16087,1.16089,153100002.0
2007-02-22 20:03:00,1.16092,1.16104,1.16084,1.16087,415699993.0
2007-02-22 20:04:00,1.1608,1.1608,1.16051,1.16051,196100000.0
2007-02-22 20:05:00,1.16047,1.16052,1.16037,1.16043,147399999.0
2007-02-22 20:06:00,1.16053,1.16067,1.16053,1.16067,73600000.0
2007-02-22 20:07:00,1.1607,1.16075,1.16065,1.1607,200399998.0
2007-02-22 20:08:00,1.16072,1.16083,1.16072,1.16076,317099997.0
2007-02-22 20:09:00,1.1607,1.16078,1.16068,1.16069,176500002.0
2007-02-22 20:10:00,1.16067,1.16083,1.16065,1.1608,70700001.0
2007-02-22 20:11:00,1.16079,1.16082,1.16077,1.16077,228300002.0
2007-02-22 20:12:00,1.16076,1.16088,1.16062,1.16062,672100001.0
2007-02-22 20:13:00,1.16062,1.16062,1.16053,1.16059,187400003.0
2007-02-22 20:14:00,1.16046,1.16069,1.16034,1.16034,212000004.0
2007-02-22 20:15:00,1.16067,1.16076,1.16065,1.16073,661500004.0
2007-02-22 20:16:00,1.1607,1.1607,1.16049,1.16049,602100008.0
2007-02-22 20:17:00,1.1605,1.16061,1.16048,1.16061,328599996.0
2007-02-22 20:18:00,1.16065,1.16067,1.16061,1.16063,195599999.0
2007-02-22 20:19:00,1.1606,1.16075,1.1606,1.16075,80200002.0
2007-02-22 20:20:00,1.16075,1.16081,1.16069,1.16073,330700002.0
2007-02-22 20:21:00,1.16051,1.16064,1.16043,1.16056,422300001.0
2007-02-22 20:22:00,1.16076,1.16076,1.16045,1.16066,395999998.0
2007-02-22 20:23:00,1.1606,1.16065,1.16051,1.16058,549500008.0
2007-02-22 20:24:00,1.16063,1.16076,1.16063,1.16076,371200003.0
2007-02-22 20:25:00,1.16079,1.16079,1.16057,1.16057,121700000.0
2007-02-22 20:26:00,1.16064,1.16064,1.16054,1.16061,196900000.0
2007-02-22 20:27:00,1.16061,1.16069,1.16054,1.16054,197100003.0
2007-02-22 20:28:00,1.16058,1.16081,1.16058,1.1608,605300000.0
2007-02-22 20:29:00,1.16078,1.16083,1.16066,1.16068,417299998.0
2007-02-22 20:30:00,1.16063,1.16069,1.16059,1.16063,262900002.0
2007-02-22 20:31:00,1.16068,1.16075,1.16064,1.16065,447499999.0
2007-02-22 20:32:00,1.16063,1.1607,1.16063,1.1607,325300002.0
2007-02-22 20:33:00,1.16065,1.16075,1.16065,1.16067,187799999.0
2007-02-22 20:34:00,1.16065,1.16073,1.16065,1.16073,71100000.0
2007-02-22 20:35:00,1.16075,1.16075,1.16067,1.1607,141700002.0
2007-02-22 20:36:00,1.16073,1.16075,1.16063,1.1607,548100004.0
2007-02-22 20:37:00,1.16068,1.16075,1.16068,1.16068,255700001.0
2007-02-22 20:38:00,1.16065,1.1607,1.16063,1.1607,314500000.0
2007-02-22 20:39:00,1.1607,1.16082,1.16066,1.16082,397099999.0
2007-02-22 20:40:00,1.16081,1.16081,1.16063,1.16065,267099999.0
2007-02-22 20:41:00,1.16062,1.1607,1.16062,1.1607,505600001.0
2007-02-22 20:42:00,1.16068,1.16068,1.16058,1.16058,391600001.0
2007-02-22 20:43:00,1.16059,1.16066,1.16058,1.16066,192399998.0
2007-02-22 20:44:00,1.1608,1.16092,1.16077,1.16092,165700002.0
2007-02-22 20:45:00,1.16097,1.16123,1.16097,1.16118,184700000.0
2007-02-22 20:46:00,1.16124,1.16147,1.16124,1.16144,226100001.0
2007-02-22 20:47:00,1.16142,1.16142,1.16127,1.1614,220000004.0
2007-02-22 20:48:00,1.16145,1.16145,1.1614,1.16145,94699999.0
2007-02-22 20:49:00,1.16143,1.16143,1.16119,1.1612,291300001.0
2007-02-22 20:50:00,1.16109,1.1611,1.16107,1.1611,201499998.0
2007-02-22 20:51:00,1.16112,1.16115,1.16104,1.16114,106000002.0
2007-02-22 20:52:00,1.16095,1.16122,1.16095,1.16098,160500004.0
2007-02-22 20:53:00,1.16087,1.16101,1.16056,1.16085,205799997.0
2007-02-22 20:54:00,1.16113,1.16125,1.16107,1.16115,342799997.0
2007-02-22 20:55:00,1.16121,1.16121,1.16111,1.16115,178900002.0
2007-02-22 20:56:00,1.16115,1.16119,1.16107,1.16108,640699998.0
2007-02-22 20:57:00,1.16106,1.16111,1.16102,1.1611,466389998.0
2007-02-22 20:58:00,1.16114,1.16125,1.16114,1.16121,411899996.0
2007-02-22 20:59:00,1.16118,1.16144,1.16118,1.16144,335400000.0
2007-02-22 21:00:00,1.16137,1.16151,1.16137,1.16147,1340100012.0
2007-02-22 21:01:00,1.16147,1.16152,1.16137,1.16137,591599997.0
2007-02-22 21:02:00,1.1613,1.16137,1.1613,1.16134,168999999.0
2007-02-22 21:03:00,1.16145,1.16145,1.1613,1.16135,679200001.0
2007-02-22 21:04:00,1.16138,1.16145,1.16132,1.16145,802500003.0
2007-02-22 21:05:00,1.16145,1.16147,1.1613,1.1614,849399996.0
2007-02-22 21:06:00,1.16147,1.16147,1.16138,1.16138,150499999.0
2007-02-22 21:07:00,1.1614,1.16145,1.1613,1.16133,547699997.0
2007-02-22 21:08:00,1.1613,1.16145,1.1613,1.16145,102199999.0
2007-02-22 21:09:00,1.16139,1.16149,1.16138,1.16143,70200001.0
2007-02-22 21:10:00,1.16141,1.16144,1.16134,1.1614,376100000.0
2007-02-22 21:11:00,1.16137,1.16137,1.16124,1.16132,348099999.0
2007-02-22 21:12:00,1.1614,1.16142,1.16135,1.16137,359300000.0
2007-02-22 21:13:00,1.16138,1.1614,1.16132,1.16132,415899998.0
2007-02-22 21:14:00,1.16138,1.16138,1.16128,1.16135,278500003.0
2007-02-22 21:15:00,1.16133,1.16134,1.16129,1.16129,99600002.0
2007-02-22 21:16:00,1.16121,1.16133,1.16121,1.16129,171700000.0
2007-02-22 21:17:00,1.16135,1.16135,1.1613,1.16135,21700000.0
2007-02-22 21:18:00,1.16143,1.16148,1.16137,1.16137,85899998.0
2007-02-22 21:19:00,1.16131,1.16139,1.1613,1.1613,79700000.0
2007-02-22 21:20:00,1.16131,1.16134,1.16131,1.16134,27900000.0
2007-02-22 21:21:00,1.16133,1.16139,1.16128,1.16139,115799999.0
2007-02-22 21:22:00,1.16133,1.16133,1.16126,1.16126,30500000.0
2007-02-22 21:23:00,1.16126,1.16135,1.16123,1.16135,114599999.0
2007-02-22 21:24:00,1.16125,1.16125,1.1612,1.1612,29299999.0
2007-02-22 21:25:00,1.16132,1.16138,1.16132,1.16138,61100001.0
2007-02-22 21:26:00,1.1614,1.16142,1.1614,1.1614,105999996.0
2007-02-22 21:27:00,1.1614,1.1614,1.16135,1.16136,211699997.0
2007-02-22 21:28:00,1.16135,1.16142,1.1613,1.16135,355699996.0
2007-02-22 21:29:00,1.16137,1.16142,1.16134,1.16135,125200002.0
2007-02-22 21:30:00,1.16138,1.16138,1.16127,1.16127,76599999.0
2007-02-22 21:31:00,1.16126,1.16128,1.16126,1.16126,72700000.0
2007-02-22 21:32:00,1.16126,1.1613,1.1612,1.1613,215400001.0
2007-02-22 21:33:00,1.16133,1.16133,1.16117,1.16119,135200002.0
2007-02-22 21:34:00,1.16121,1.16121,1.16111,1.16111,46600001.0
2007-02-22 21:35:00,1.16112,1.16117,1.16112,1.16113,20800000.0
2007-02-22 21:36:00,1.16107,1.1611,1.16105,1.16105,62400001.0
2007-02-22 21:37:00,1.16114,1.16114,1.16103,1.16107,47000000.0
2007-02-22 21:38:00,1.16107,1.16107,1.16088,1.16088,125600001.0
2007-02-22 21:39:00,1.16089,1.16089,1.16081,1.16089,312100001.0
2007-02-22 21:40:00,1.16087,1.16087,1.16072,1.16075,329200003.0
2007-02-22 21:41:00,1.1608,1.16089,1.16074,1.16074,65700000.0
2007-02-22 21:42:00,1.16075,1.16075,1.16065,1.16065,42900000.0
2007-02-22 21:43:00,1.16062,1.16066,1.16059,1.16061,84500002.0
2007-02-22 21:44:00,1.16063,1.16067,1.16057,1.16067,89300001.0
2007-02-22 21:45:00,1.16069,1.16069,1.16062,1.16062,198700005.0
2007-02-22 21:46:00,1.1606,1.16067,1.16057,1.16066,188600000.0
2007-02-22 21:47:00,1.16068,1.16068,1.16062,1.16063,169099999.0
2007-02-22 21:48:00,1.16073,1.16077,1.1607,1.16072,133000002.0
2007-02-22 21:49:00,1.16066,1.16079,1.16065,1.16075,79500001.0
2007-02-22 21:50:00,1.16074,1.16093,1.16072,1.16089,145999999.0
2007-02-22 21:51:00,1.16062,1.16075,1.16042,1.16059,150299998.0
2007-02-22 21:52:00,1.16079,1.16081,1.16074,1.16074,101100001.0
2007-02-22 21:53:00,1.16067,1.16067,1.16062,1.16067,193900002.0
2007-02-22 21:54:00,1.1607,1.16075,1.16065,1.16065,203299999.0
2007-02-22 21:55:00,1.16068,1.16068,1.16061,1.16061,45200000.0
2007-02-22 21:56:00,1.16054,1.16054,1.16054,1.16054,29900000.0
2007-02-22 21:57:00,1.16055,1.16065,1.1605,1.16053,183899999.0
2007-02-22 21:58:00,1.1604,1.16045,1.16038,1.16041,51600000.0
2007-02-22 21:59:00,1.16033,1.16049,1.16033,1.16048,169400003.0
2007-02-22 22:00:00,1.16053,1.16061,1.16045,1.16045,226800001.0
2007-02-22 22:01:00,1.16046,1.16049,1.16043,1.16043,111000000.0
2007-02-22 22:02:00,1.16046,1.16065,1.16046,1.16054,316299999.0
2007-02-22 22:03:00,1.16055,1.16066,1.16055,1.16065,139100001.0
2007-02-22 22:04:00,1.16073,1.16081,1.16071,1.16078,108500002.0
2007-02-22 22:05:00,1.16076,1.16076,1.16065,1.16065,44800000.0
2007-02-22 22:06:00,1.16065,1.16074,1.16064,1.16068,215400000.0
2007-02-22 22:07:00,1.16073,1.16073,1.16058,1.16062,181599995.0
2007-02-22 22:08:00,1.16058,1.1606,1.16055,1.1606,187599999.0
2007-02-22 22:09:00,1.16036,1.16063,1.16013,1.16063,156500002.0
2007-02-22 22:10:00,1.16053,1.16068,1.16053,1.16064,119400002.0
2007-02-22 22:11:00,1.16074,1.16092,1.16074,1.16091,73600000.0
2007-02-22 22:12:00,1.16087,1.16087,1.16072,1.16072,249699996.0
2007-02-22 22:13:00,1.16077,1.16078,1.16072,1.16072,34500000.0
2007-02-22 22:14:00,1.16073,1.16073,1.16061,1.1607,65900002.0
2007-02-22 22:15:00,1.16078,1.16078,1.1607,1.16075,157700002.0
2007-02-22 22:16:00,1.16075,1.16078,1.1607,1.16078,114400001.0
2007-02-22 22:17:00,1.16068,1.1608,1.1606,1.1608,70799998.0
2007-02-22 22:18:00,1.16083,1.16083,1.16077,1.16078,131000000.0
2007-02-22 22:19:00,1.16074,1.16087,1.16074,1.16087,73800003.0
2007-02-22 22:20:00,1.1609,1.16095,1.1609,1.16095,67200002.0
2007-02-22 22:21:00,1.16095,1.16095,1.1608,1.16083,291900000.0
2007-02-22 22:22:00,1.16085,1.16095,1.16085,1.16085,74999998.0
2007-02-22 22:23:00,1.16093,1.16103,1.16093,1.16101,81400001.0
2007-02-22 22:24:00,1.16102,1.16112,1.16102,1.1611,211300001.0
2007-02-22 22:25:00,1.16113,1.16113,1.16105,1.16105,72800000.0
2007-02-22 22:26:00,1.16108,1.16112,1.16108,1.16112,20700000.0
2007-02-22 22:27:00,1.16105,1.16112,1.161,1.161,338100004.0
2007-02-22 22:28:00,1.16096,1.16104,1.16096,1.16098,73000000.0
2007-02-22 22:29:00,1.1611,1.16115,1.16105,1.16105,208000000.0
2007-02-22 22:30:00,1.16103,1.16103,1.16094,1.16103,83900000.0
2007-02-22 22:31:00,1.16111,1.16111,1.161,1.16101,74300000.0
2007-02-22 22:32:00,1.16098,1.1611,1.16096,1.16102,115000001.0
2007-02-22 22:33:00,1.16075,1.16096,1.16067,1.16096,128600000.0
2007-02-22 22:34:00,1.16095,1.16106,1.16067,1.16097,371300005.0
2007-02-22 22:35:00,1.16113,1.16113,1.16105,1.16108,123900000.0
2007-02-22 22:36:00,1.16111,1.16114,1.16106,1.16109,101100000.0
2007-02-22 22:37:00,1.16115,1.16117,1.16108,1.16108,105099998.0
2007-02-22 22:38:00,1.16115,1.16125,1.16115,1.1612,113599999.0
2007-02-22 22:39:00,1.1612,1.1612,1.16105,1.16105,198200000.0
2007-02-22 22:40:00,1.16125,1.16125,1.16115,1.16115,55799998.0
2007-02-22 22:41:00,1.16118,1.16127,1.16115,1.16116,185300001.0
2007-02-22 22:42:00,1.1612,1.16134,1.16118,1.16123,128500001.0
2007-02-22 22:43:00,1.16123,1.16133,1.16114,1.16118,259100003.0
2007-02-22 22:44:00,1.16117,1.16124,1.16113,1.16115,114600001.0
2007-02-22 22:45:00,1.16115,1.1612,1.16115,1.1612,9800000.0
2007-02-22 22:46:00,1.1612,1.1612,1.16105,1.16112,73400000.0
2007-02-22 22:47:00,1.16102,1.16108,1.16096,1.16108,104699999.0
2007-02-22 22:48:00,1.1611,1.1611,1.16105,1.16105,141000002.0
2007-02-22 22:49:00,1.1611,1.1611,1.16105,1.16105,82900002.0
2007-02-22 22:50:00,1.16109,1.16111,1.16097,1.16097,70800000.0
2007-02-22 22:51:00,1.1611,1.16128,1.16106,1.16128,36700000.0
2007-02-22 22:52:00,1.16122,1.16124,1.16111,1.16111,59399999.0
2007-02-22 22:53:00,1.16113,1.16121,1.16098,1.16102,103500000.0
2007-02-22 22:54:00,1.16101,1.16114,1.16101,1.16105,108400000.0
2007-02-22 22:55:00,1.1611,1.16115,1.161,1.16105,242300002.0
2007-02-22 22:56:00,1.16108,1.1612,1.16106,1.1612,73500000.0
2007-02-22 22:57:00,1.16099,1.16102,1.16086,1.16086,130300000.0
2007-02-22 22:58:00,1.16095,1.161,1.16086,1.161,114600001.0
2007-02-22 22:59:00,1.16101,1.16107,1.16079,1.16087,127400000.0
2007-02-22 23:00:00,1.16075,1.16106,1.16075,1.1609,101200001.0
2007-02-22 23:01:00,1.16088,1.16097,1.16088,1.16097,101000003.0
2007-02-22 23:02:00,1.16103,1.1611,1.161,1.16108,46499999.0
2007-02-22 23:03:00,1.16111,1.16111,1.16104,1.16104,2700000.0
2007-02-22 23:04:00,1.16103,1.16106,1.161,1.16102,102099997.0
2007-02-22 23:05:00,1.16102,1.16102,1.16086,1.161,159100000.0
2007-02-22 23:06:00,1.16104,1.16113,1.16097,1.16109,177299998.0
2007-02-22 23:07:00,1.16109,1.16116,1.16101,1.16116,149500003.0
2007-02-22 23:08:00,1.16113,1.16113,1.16096,1.161,112699999.0
2007-02-22 23:09:00,1.16102,1.16105,1.16091,1.16098,118300002.0
2007-02-22 23:10:00,1.16095,1.16096,1.16089,1.16089,5300000.0
2007-02-22 23:11:00,1.16093,1.16114,1.16093,1.16094,105899999.0
2007-02-22 23:12:00,1.16099,1.16102,1.1609,1.1609,109500003.0
2007-02-22 23:13:00,1.16092,1.16109,1.16092,1.16106,141599998.0
2007-02-22 23:14:00,1.16095,1.161,1.16095,1.161,59200000.0
2007-02-22 23:15:00,1.16105,1.16105,1.16089,1.16097,110199999.0
2007-02-22 23:16:00,1.16099,1.161,1.16089,1.16098,53399999.0
2007-02-22 23:17:00,1.16098,1.16105,1.16095,1.16095,79699999.0
2007-02-22 23:18:00,1.16104,1.16106,1.16104,1.16106,49600000.0
2007-02-22 23:19:00,1.16113,1.16116,1.16109,1.16112,60600000.0
2007-02-22 23:20:00,1.16107,1.16108,1.16097,1.16108,79500000.0
2007-02-22 23:21:00,1.16101,1.16113,1.16095,1.16113,108299999.0
2007-02-22 23:22:00,1.1611,1.16115,1.16096,1.16105,51600001.0
2007-02-22 23:23:00,1.16108,1.16118,1.16106,1.16106,38600000.0
2007-02-22 23:24:00,1.16114,1.16126,1.16111,1.16115,86800002.0
2007-02-22 23:25:00,1.16113,1.1612,1.16106,1.16106,113000000.0
2007-02-22 23:26:00,1.16105,1.1612,1.161,1.16103,95800001.0
2007-02-22 23:27:00,1.16101,1.16109,1.161,1.16109,129000001.0
2007-02-22 23:28:00,1.16115,1.16121,1.16114,1.16117,72800000.0
2007-02-22 23:29:00,1.16129,1.16129,1.16129,1.16129,33100000.0
2007-02-22 23:30:00,1.1613,1.16135,1.1613,1.1613,53800000.0
2007-02-22 23:31:00,1.16126,1.16126,1.16124,1.16124,68200001.0
2007-02-22 23:32:00,1.16125,1.1613,1.16119,1.1613,40000000.0
2007-02-22 23:33:00,1.16105,1.16105,1.16082,1.16087,68300002.0
2007-02-22 23:34:00,1.16095,1.16135,1.16095,1.16128,70599999.0
2007-02-22 23:35:00,1.1612,1.16133,1.1612,1.1613,99900002.0
2007-02-22 23:36:00,1.16133,1.1614,1.16127,1.16133,112800003.0
2007-02-22 23:37:00,1.16118,1.16118,1.16117,1.16117,45300002.0
2007-02-22 23:38:00,1.16104,1.1612,1.16104,1.16117,88400000.0
2007-02-22 23:39:00,1.16087,1.16105,1.16087,1.16094,100100001.0
2007-02-22 23:40:00,1.16089,1.16095,1.16079,1.1609,130500001.0
2007-02-22 23:41:00,1.16127,1.16127,1.16115,1.16115,109900003.0
2007-02-22 23:42:00,1.16121,1.16131,1.16116,1.16127,130800001.0
2007-02-22 23:43:00,1.16127,1.16128,1.16121,1.16125,84199999.0
2007-02-22 23:44:00,1.16132,1.16134,1.16122,1.16126,158900000.0
2007-02-22 23:45:00,1.16135,1.16135,1.16118,1.16127,134000002.0
2007-02-22 23:46:00,1.16142,1.16142,1.16138,1.16138,50600001.0
2007-02-22 23:47:00,1.1615,1.1615,1.1615,1.1615,37400002.0
2007-02-22 23:48:00,1.16152,1.16158,1.16152,1.16155,97199999.0
2007-02-22 23:49:00,1.16157,1.16168,1.16157,1.16165,105299999.0
2007-02-22 23:50:00,1.16161,1.16167,1.1615,1.16154,105199998.0
2007-02-22 23:51:00,1.1616,1.16165,1.16153,1.16153,131000002.0
2007-02-22 23:52:00,1.16152,1.1616,1.16152,1.16155,19100000.0
2007-02-22 23:53:00,1.16162,1.16176,1.16162,1.16176,166599999.0
2007-02-22 23:54:00,1.16185,1.16195,1.16183,1.16186,123500000.0
2007-02-22 23:55:00,1.1619,1.16203,1.1619,1.16194,104200003.0
2007-02-22 23:56:00,1.1617,1.16178,1.1617,1.16175,112600000.0
2007-02-22 23:57:00,1.16172,1.16184,1.16165,1.16184,70600000.0
2007-02-22 23:58:00,1.16179,1.16185,1.16172,1.16183,78300000.0
2007-02-22 23:59:00,1.16187,1.16192,1.16181,1.16182,104399999.0
2007-02-23 00:00:00,1.16183,1.16183,1.16172,1.16172,57900001.0
2007-02-23 00:01:00,1.16169,1.16173,1.16163,1.16163,68900000.0
2007-02-23 00:02:00,1.16154,1.16154,1.16127,1.16131,67199999.0
2007-02-23 00:03:00,1.16122,1.16138,1.16122,1.16138,28400000.0
2007-02-23 00:04:00,1.16137,1.16142,1.16116,1.16119,34100000.0
2007-02-23 00:05:00,1.16135,1.16152,1.16135,1.16152,44200000.0
2007-02-23 00:06:00,1.16137,1.16148,1.16112,1.16112,17100000.0
2007-02-23 00:07:00,1.16098,1.16098,1.16097,1.16097,41600000.0
2007-02-23 00:08:00,1.1611,1.16134,1.16106,1.16134,43899999.0
2007-02-23 00:09:00,1.1614,1.16145,1.16135,1.16145,116800001.0
2007-02-23 00:10:00,1.16143,1.16152,1.16143,1.16149,32800001.0
2007-02-23 00:11:00,1.16152,1.16152,1.16123,1.16129,57300001.0
2007-02-23 00:12:00,1.16153,1.16153,1.16137,1.16141,62200000.0
2007-02-23 00:13:00,1.1614,1.1614,1.16134,1.16138,119900002.0
2007-02-23 00:14:00,1.16129,1.16155,1.16129,1.16143,114200001.0
2007-02-23 00:15:00,1.16137,1.1614,1.16128,1.16128,154400000.0
2007-02-23 00:16:00,1.16131,1.16151,1.1613,1.1613,77600002.0
2007-02-23 00:17:00,1.16134,1.16149,1.16134,1.16136,80199999.0
2007-02-23 00:18:00,1.1611,1.1611,1.16098,1.161,175500004.0
2007-02-23 00:19:00,1.16131,1.16142,1.16131,1.16142,95000002.0
2007-02-23 00:20:00,1.1614,1.16145,1.16132,1.1614,42500000.0
2007-02-23 00:21:00,1.1614,1.16143,1.16133,1.16142,89799999.0
2007-02-23 00:22:00,1.16157,1.16159,1.16116,1.1614,141200003.0
2007-02-23 00:23:00,1.16147,1.1615,1.16124,1.16124,166800000.0
2007-02-23 00:24:00,1.16142,1.16149,1.1614,1.16149,120099998.0
2007-02-23 00:25:00,1.16147,1.16155,1.16143,1.1615,71399999.0
2007-02-23 00:26:00,1.16145,1.1615,1.16112,1.16112,105799998.0
2007-02-23 00:27:00,1.16128,1.1614,1.16128,1.16132,99300001.0
2007-02-23 00:28:00,1.16154,1.16157,1.16152,1.16152,68700001.0
2007-02-23 00:29:00,1.16147,1.16155,1.16145,1.16145,125400003.0
2007-02-23 00:30:00,1.16144,1.16147,1.16135,1.16135,66200002.0
2007-02-23 00:31:00,1.16137,1.16143,1.16131,1.16131,112300000.0
2007-02-23 00:32:00,1.16141,1.16144,1.16141,1.16144,32000000.0
2007-02-23 00:33:00,1.16152,1.16156,1.16152,1.16156,5800000.0
2007-02-23 00:34:00,1.16165,1.16167,1.16152,1.16165,142100004.0
2007-02-23 00:35:00,1.16118,1.1613,1.16117,1.16126,135700001.0
2007-02-23 00:36:00,1.16153,1.16165,1.16152,1.16152,212700002.0
2007-02-23 00:37:00,1.16142,1.1615,1.16131,1.16136,91500002.0
2007-02-23 00:38:00,1.16152,1.16167,1.16147,1.16158,94399999.0
2007-02-23 00:39:00,1.16155,1.16155,1.16153,1.16153,63600000.0
2007-02-23 00:40:00,1.16142,1.1615,1.1614,1.16142,92299997.0
2007-02-23 00:41:00,1.16152,1.16167,1.16121,1.1616,91600001.0
2007-02-23 00:42:00,1.16153,1.16161,1.16123,1.16161,154799999.0
2007-02-23 00:43:00,1.16163,1.16185,1.16158,1.16185,89699999.0
2007-02-23 00:44:00,1.16155,1.16162,1.16155,1.1616,38600000.0
2007-02-23 00:45:00,1.16162,1.1617,1.16157,1.16168,190400001.0
2007-02-23 00:46:00,1.16131,1.16134,1.16123,1.16134,99800002.0
2007-02-23 00:47:00,1.16125,1.16169,1.16116,1.16166,113900000.0
2007-02-23 00:48:00,1.16167,1.16176,1.16167,1.16169,80900001.0
2007-02-23 00:49:00,1.16172,1.16185,1.16134,1.16134,87499998.0
2007-02-23 00:50:00,1.16155,1.16163,1.16137,1.16142,171800001.0
2007-02-23 00:51:00,1.16165,1.16165,1.16137,1.16137,79600002.0
2007-02-23 00:52:00,1.1614,1.1614,1.16135,1.16135,107999999.0
2007-02-23 00:53:00,1.16132,1.16144,1.16098,1.16098,93000000.0
2007-02-23 00:54:00,1.16093,1.16139,1.16093,1.16127,112499996.0
2007-02-23 00:55:00,1.16143,1.16152,1.16143,1.16152,92100000.0
2007-02-23 00:56:00,1.16143,1.1615,1.16123,1.16123,68600000.0
2007-02-23 00:57:00,1.1616,1.16165,1.16153,1.16162,99300001.0
2007-02-23 00:58:00,1.16148,1.16148,1.16147,1.16147,38400001.0
2007-02-23 00:59:00,1.16143,1.16153,1.16143,1.16147,64599998.0
2007-02-23 01:00:00,1.1612,1.16136,1.16116,1.16132,61200000.0
2007-02-23 01:01:00,1.1614,1.1614,1.16108,1.16114,159100002.0
2007-02-23 01:02:00,1.16118,1.16129,1.16116,1.1612,142200003.0
2007-02-23 01:03:00,1.16128,1.16144,1.16109,1.16144,84600001.0
2007-02-23 01:04:00,1.16145,1.16151,1.16142,1.16145,66999999.0
2007-02-23 01:05:00,1.1615,1.1615,1.1613,1.16145,96500002.0
2007-02-23 01:06:00,1.16108,1.16141,1.16103,1.1613,59000000.0
2007-02-23 01:07:00,1.16147,1.16147,1.16119,1.16119,41300000.0
2007-02-23 01:08:00,1.16149,1.16174,1.16149,1.1616,98300001.0
2007-02-23 01:09:00,1.1617,1.1617,1.16155,1.16163,136299999.0
2007-02-23 01:10:00,1.16177,1.16177,1.16172,1.16175,13900000.0
2007-02-23 01:11:00,1.16182,1.16187,1.16177,1.16177,53499999.0
2007-02-23 01:12:00,1.1616,1.16181,1.16145,1.16167,81799999.0
2007-02-23 01:13:00,1.16165,1.16179,1.16159,1.16159,29000000.0
2007-02-23 01:14:00,1.16166,1.16166,1.16156,1.16156,104799999.0
2007-02-23 01:15:00,1.16157,1.16157,1.16153,1.16154,44400000.0
2007-02-23 01:16:00,1.16155,1.16155,1.16137,1.16137,94399998.0
2007-02-23 01:17:00,1.16105,1.16123,1.16094,1.16123,63800000.0
2007-02-23 01:18:00,1.16122,1.16122,1.16112,1.16112,58199999.0
2007-02-23 01:19:00,1.16109,1.16134,1.16109,1.16123,70200000.0
2007-02-23 01:20:00,1.16132,1.1614,1.16132,1.1614,29900000.0
2007-02-23 01:21:00,1.16138,1.1614,1.16135,1.16135,24700000.0
2007-02-23 01:22:00,1.161,1.16126,1.161,1.1612,84500000.0
2007-02-23 01:23:00,1.1614,1.16142,1.1614,1.16142,7200000.0
2007-02-23 01:24:00,1.1614,1.1614,1.16132,1.16132,12000000.0
2007-02-23 01:25:00,1.1614,1.16143,1.16135,1.16143,44600000.0
2007-02-23 01:26:00,1.16122,1.16124,1.16097,1.16097,128999997.0
2007-02-23 01:27:00,1.1614,1.1614,1.16133,1.16135,65900000.0
2007-02-23 01:28:00,1.16137,1.16143,1.16105,1.16128,92500001.0
2007-02-23 01:29:00,1.16135,1.16135,1.16118,1.16126,111599999.0
2007-02-23 01:30:00,1.16133,1.16135,1.16133,1.16135,22300001.0
2007-02-23 01:31:00,1.16123,1.16134,1.16109,1.16134,33600001.0
2007-02-23 01:32:00,1.1614,1.16145,1.1614,1.16145,1600000.0
2007-02-23 01:33:00,1.1613,1.16137,1.1612,1.16132,153900002.0
2007-02-23 01:34:00,1.1614,1.1614,1.16116,1.16136,47299999.0
2007-02-23 01:35:00,1.16145,1.16145,1.1614,1.1614,55400001.0
2007-02-23 01:36:00,1.16143,1.16143,1.16091,1.16124,98600000.0
2007-02-23 01:37:00,1.16133,1.1614,1.16133,1.1614,48600001.0
2007-02-23 01:38:00,1.16135,1.1615,1.16135,1.1614,165900001.0
2007-02-23 01:39:00,1.16138,1.16145,1.16138,1.16145,96599998.0
2007-02-23 01:40:00,1.16121,1.16123,1.16099,1.16106,113200002.0
2007-02-23 01:41:00,1.161,1.16109,1.16096,1.16101,114900000.0
2007-02-23 01:42:00,1.1614,1.1614,1.1614,1.1614,800000.0
2007-02-23 01:43:00,1.1614,1.16148,1.1614,1.16148,39100000.0
2007-02-23 01:44:00,1.16105,1.16141,1.16105,1.16141,137900000.0
2007-02-23 01:45:00,1.16136,1.16136,1.16119,1.16128,170899998.0
2007-02-23 01:46:00,1.16129,1.16139,1.16122,1.16134,138499999.0
2007-02-23 01:47:00,1.16123,1.16138,1.16111,1.16138,83900000.0
2007-02-23 01:48:00,1.16147,1.16147,1.16112,1.16112,139499999.0
2007-02-23 01:49:00,1.16113,1.16142,1.16104,1.16142,100600001.0
2007-02-23 01:50:00,1.16137,1.16143,1.16092,1.16131,49599999.0
2007-02-23 01:51:00,1.1614,1.1614,1.16108,1.16117,85999999.0
2007-02-23 01:52:00,1.1614,1.16145,1.16135,1.16145,123600001.0
2007-02-23 01:53:00,1.16145,1.16151,1.16125,1.16127,125100000.0
2007-02-23 01:54:00,1.16141,1.16147,1.16138,1.16147,14400000.0
2007-02-23 01:55:00,1.16114,1.16138,1.16114,1.16138,43300000.0
2007-02-23 01:56:00,1.16156,1.1617,1.16151,1.1617,121000001.0
2007-02-23 01:57:00,1.16142,1.16156,1.16131,1.16147,80500001.0
2007-02-23 01:58:00,1.16169,1.16186,1.16169,1.1617,121400003.0
2007-02-23 01:59:00,1.16143,1.16185,1.16142,1.16185,170900003.0
2007-02-23 02:00:00,1.16161,1.1619,1.16161,1.16167,97100001.0
2007-02-23 02:01:00,1.16183,1.16183,1.16183,1.16183,3200000.0
2007-02-23 02:02:00,1.1618,1.1618,1.1618,1.1618,13600000.0
2007-02-23 02:03:00,1.16172,1.16185,1.1617,1.16178,80399999.0
2007-02-23 02:04:00,1.16175,1.16175,1.16152,1.16167,33800000.0
2007-02-23 02:05:00,1.16186,1.16187,1.16156,1.16156,72200000.0
2007-02-23 02:06:00,1.16171,1.16181,1.16169,1.16169,35900000.0
2007-02-23 02:07:00,1.16162,1.16162,1.16142,1.16145,74199998.0
2007-02-23 02:08:00,1.16153,1.16161,1.16153,1.16155,91900001.0
2007-02-23 02:09:00,1.16156,1.16156,1.16149,1.16149,22100000.0
2007-02-23 02:10:00,1.16148,1.16158,1.16148,1.1615,108500002.0
2007-02-23 02:11:00,1.16149,1.16149,1.16143,1.16145,65900000.0
2007-02-23 02:12:00,1.16152,1.16152,1.16147,1.16147,83999998.0
2007-02-23 02:13:00,1.16122,1.16141,1.16108,1.16108,126500003.0
2007-02-23 02:14:00,1.16098,1.16108,1.16092,1.16108,89099999.0
2007-02-23 02:15:00,1.16152,1.16162,1.16146,1.16162,110200003.0
2007-02-23 02:16:00,1.16157,1.16159,1.16149,1.16159,86300000.0
2007-02-23 02:17:00,1.16163,1.16163,1.16152,1.16153,95500000.0
2007-02-23 02:18:00,1.16155,1.16158,1.16152,1.16152,59600002.0
2007-02-23 02:19:00,1.16148,1.1616,1.16148,1.16155,98500000.0
2007-02-23 02:20:00,1.16149,1.16165,1.16147,1.16164,122100001.0
2007-02-23 02:21:00,1.16153,1.16157,1.16153,1.16157,10400000.0
2007-02-23 02:22:00,1.16157,1.16162,1.16154,1.16162,103300003.0
2007-02-23 02:23:00,1.16153,1.16163,1.16146,1.16163,89300000.0
2007-02-23 02:24:00,1.16158,1.16158,1.1615,1.16153,103099998.0
2007-02-23 02:25:00,1.16155,1.16159,1.16153,1.16159,52500000.0
2007-02-23 02:26:00,1.16138,1.16161,1.16136,1.16161,65200000.0
2007-02-23 02:27:00,1.16148,1.1617,1.16146,1.16163,83800002.0
2007-02-23 02:28:00,1.16147,1.16156,1.16144,1.16144,46200000.0
2007-02-23 02:29:00,1.16152,1.16167,1.1615,1.16167,87600000.0
2007-02-23 02:30:00,1.1616,1.1616,1.16131,1.16131,110700003.0
2007-02-23 02:31:00,1.1617,1.16175,1.16168,1.16168,83800000.0
2007-02-23 02:32:00,1.16173,1.16173,1.16166,1.16166,18400000.0
2007-02-23 02:33:00,1.1614,1.1617,1.16132,1.16137,180100001.0
2007-02-23 02:34:00,1.16135,1.16135,1.16117,1.16127,136700000.0
2007-02-23 02:35:00,1.16126,1.16153,1.16119,1.16146,83900001.0
2007-02-23 02:36:00,1.16158,1.16168,1.16147,1.16165,114799999.0
2007-02-23 02:37:00,1.16163,1.16163,1.16115,1.16119,23300000.0
2007-02-23 02:38:00,1.16134,1.16148,1.16125,1.16129,68000000.0
2007-02-23 02:39:00,1.16118,1.16175,1.16114,1.16175,97400000.0
2007-02-23 02:40:00,1.16168,1.16168,1.16134,1.16139,45800000.0
2007-02-23 02:41:00,1.16167,1.16167,1.16163,1.16163,37600001.0
2007-02-23 02:42:00,1.1617,1.16175,1.1617,1.16175,31900000.0
2007-02-23 02:43:00,1.16153,1.16171,1.16134,1.16139,107290001.0
2007-02-23 02:44:00,1.16159,1.16161,1.16159,1.16161,33499999.0
2007-02-23 02:45:00,1.16163,1.16167,1.16159,1.16162,88300001.0
2007-02-23 02:46:00,1.16155,1.16155,1.16155,1.16155,39200001.0
2007-02-23 02:47:00,1.16115,1.16118,1.16115,1.16118,7500000.0
2007-02-23 02:48:00,1.1612,1.16155,1.16119,1.1615,74700000.0
2007-02-23 02:49:00,1.1614,1.16159,1.16135,1.16135,87400002.0
2007-02-23 02:50:00,1.16158,1.16158,1.16158,1.16158,43900002.0
2007-02-23 02:51:00,1.1615,1.16166,1.16139,1.16153,98600002.0
2007-02-23 02:52:00,1.16148,1.16156,1.16135,1.16137,105700002.0
2007-02-23 02:53:00,1.16137,1.16151,1.16122,1.1613,132099999.0
2007-02-23 02:54:00,1.16125,1.16165,1.16125,1.16165,217500001.0
2007-02-23 02:55:00,1.16165,1.16165,1.16158,1.16158,10400000.0
2007-02-23 02:56:00,1.16157,1.16174,1.16151,1.16157,129999999.0
2007-02-23 02:57:00,1.16167,1.16168,1.16167,1.16168,15900000.0
2007-02-23 02:58:00,1.16172,1.16172,1.16163,1.16163,65900002.0
2007-02-23 02:59:00,1.16163,1.16163,1.16147,1.1615,82200000.0
2007-02-23 03:00:00,1.16155,1.16163,1.16148,1.16163,12100000.0
2007-02-23 03:01:00,1.1616,1.1616,1.1616,1.1616,24900000.0
2007-02-23 03:02:00,1.16161,1.16161,1.16137,1.16139,163799998.0
2007-02-23 03:03:00,1.16142,1.16164,1.16123,1.16164,80600000.0
2007-02-23 03:04:00,1.16165,1.16171,1.16148,1.16157,96300000.0
2007-02-23 03:05:00,1.16155,1.16165,1.16155,1.16155,105900003.0
2007-02-23 03:06:00,1.1615,1.16155,1.1615,1.16155,28700000.0
2007-02-23 03:07:00,1.16155,1.16172,1.16155,1.16172,51600001.0
2007-02-23 03:08:00,1.16168,1.16175,1.1616,1.1617,93699998.0
2007-02-23 03:09:00,1.16143,1.1616,1.16125,1.1616,200600002.0
2007-02-23 03:10:00,1.1614,1.1618,1.1614,1.1618,97000001.0
2007-02-23 03:11:00,1.16173,1.16173,1.16147,1.16147,22300000.0
2007-02-23 03:12:00,1.16129,1.16147,1.16129,1.1614,108100000.0
2007-02-23 03:13:00,1.16174,1.16174,1.16158,1.1616,41500000.0
2007-02-23 03:14:00,1.16137,1.16174,1.16131,1.1617,104200000.0
2007-02-23 03:15:00,1.16163,1.16178,1.16163,1.1617,69599997.0
2007-02-23 03:16:00,1.16165,1.16176,1.16162,1.16174,90500002.0
2007-02-23 03:17:00,1.16173,1.16175,1.16165,1.16165,113600005.0
2007-02-23 03:18:00,1.16175,1.16175,1.16162,1.16173,101699997.0
2007-02-23 03:19:00,1.16165,1.1617,1.16165,1.1617,30500000.0
2007-02-23 03:20:00,1.16183,1.16183,1.16182,1.16182,36300000.0
2007-02-23 03:21:00,1.16191,1.162,1.16182,1.162,119000001.0
2007-02-23 03:22:00,1.162,1.162,1.16192,1.162,70899998.0
2007-02-23 03:23:00,1.16193,1.16202,1.16193,1.16198,110700002.0
2007-02-23 03:24:00,1.16197,1.162,1.16197,1.162,38400000.0
2007-02-23 03:25:00,1.162,1.16205,1.16195,1.16203,46699999.0
2007-02-23 03:26:00,1.16201,1.16201,1.16191,1.16192,177900001.0
2007-02-23 03:27:00,1.16188,1.1619,1.16188,1.1619,26500000.0
2007-02-23 03:28:00,1.1618,1.16181,1.16155,1.1616,115500001.0
2007-02-23 03:29:00,1.16172,1.16206,1.16162,1.16206,83599999.0
2007-02-23 03:30:00,1.16209,1.16209,1.16166,1.16166,144700003.0
2007-02-23 03:31:00,1.16185,1.1619,1.1618,1.1619,59700001.0
2007-02-23 03:32:00,1.1619,1.1619,1.1619,1.1619,14800000.0
2007-02-23 03:33:00,1.16202,1.16202,1.16175,1.16197,141400001.0
2007-02-23 03:34:00,1.16188,1.16195,1.16188,1.16195,20400000.0
2007-02-23 03:35:00,1.16185,1.1619,1.16185,1.1619,7300000.0
2007-02-23 03:36:00,1.16182,1.16195,1.16182,1.16195,101600004.0
2007-02-23 03:37:00,1.1619,1.1619,1.1619,1.1619,24700001.0
2007-02-23 03:38:00,1.16185,1.16195,1.16185,1.16195,46500000.0
2007-02-23 03:39:00,1.16193,1.16201,1.16193,1.16198,94200002.0
2007-02-23 03:40:00,1.16175,1.16186,1.16165,1.16165,116400001.0
2007-02-23 03:41:00,1.16165,1.16197,1.16165,1.16195,46400000.0
2007-02-23 03:42:00,1.16195,1.162,1.16195,1.162,15900000.0
2007-02-23 03:43:00,1.16205,1.16205,1.16192,1.16192,134300002.0
2007-02-23 03:44:00,1.16163,1.16191,1.16155,1.16157,135199999.0
2007-02-23 03:45:00,1.16196,1.16203,1.16192,1.16194,109200001.0
2007-02-23 03:46:00,1.162,1.16203,1.162,1.16203,46300001.0
2007-02-23 03:47:00,1.16198,1.16208,1.16198,1.16208,81100000.0
2007-02-23 03:48:00,1.16205,1.16212,1.16205,1.16205,62499999.0
2007-02-23 03:49:00,1.16212,1.16222,1.16212,1.16215,83899998.0
2007-02-23 03:50:00,1.16215,1.16225,1.16215,1.16225,24700000.0
2007-02-23 03:51:00,1.16207,1.1621,1.16189,1.16202,47400000.0
2007-02-23 03:52:00,1.16193,1.16217,1.16189,1.16205,88500002.0
2007-02-23 03:53:00,1.16227,1.16233,1.1622,1.16233,69999998.0
2007-02-23 03:54:00,1.16232,1.16238,1.16228,1.16238,114700000.0
2007-02-23 03:55:00,1.16235,1.1624,1.16225,1.1624,170299999.0
2007-02-23 03:56:00,1.16242,1.16252,1.16238,1.1624,122900000.0
2007-02-23 03:57:00,1.16249,1.16249,1.16242,1.16244,62300000.0
2007-02-23 03:58:00,1.16241,1.16261,1.16241,1.16261,50000001.0
2007-02-23 03:59:00,1.16257,1.16257,1.16253,1.16254,12000000.0
2007-02-23 04:00:00,1.16241,1.16246,1.16232,1.16232,142299997.0
2007-02-23 04:01:00,1.16243,1.16243,1.16233,1.16233,20200000.0
2007-02-23 04:02:00,1.16215,1.16225,1.16192,1.16195,125100000.0
2007-02-23 04:03:00,1.16231,1.16231,1.16216,1.16225,107000001.0
2007-02-23 04:04:00,1.16228,1.16228,1.16217,1.16217,32000000.0
2007-02-23 04:05:00,1.16217,1.16217,1.16207,1.16207,29800000.0
2007-02-23 04:06:00,1.16189,1.16189,1.16171,1.16184,85400000.0
2007-02-23 04:07:00,1.1619,1.16192,1.16184,1.16192,79299999.0
2007-02-23 04:08:00,1.16175,1.16201,1.1614,1.16143,60700000.0
2007-02-23 04:09:00,1.16187,1.16187,1.16182,1.16183,92100001.0
2007-02-23 04:10:00,1.16177,1.16177,1.1616,1.1617,100400001.0
2007-02-23 04:11:00,1.16171,1.16179,1.16171,1.16179,22300000.0
2007-02-23 04:12:00,1.1619,1.16198,1.16184,1.16187,173900003.0
2007-02-23 04:13:00,1.16188,1.16188,1.16181,1.16181,104700002.0
2007-02-23 04:14:00,1.16176,1.16176,1.16156,1.16156,87200002.0
2007-02-23 04:15:00,1.16155,1.16163,1.16155,1.16158,115299998.0
2007-02-23 04:16:00,1.16157,1.16163,1.16157,1.16163,39300000.0
2007-02-23 04:17:00,1.16155,1.16166,1.16155,1.16166,23100001.0
2007-02-23 04:18:00,1.16166,1.16166,1.16166,1.16166,13500000.0
2007-02-23 04:19:00,1.16155,1.16165,1.1614,1.1614,35499999.0
2007-02-23 04:20:00,1.16165,1.16175,1.16151,1.16152,102700000.0
2007-02-23 04:21:00,1.16155,1.1616,1.1615,1.16158,75899999.0
2007-02-23 04:22:00,1.16156,1.16166,1.1615,1.16161,97300000.0
2007-02-23 04:23:00,1.16158,1.16158,1.16151,1.16153,74299999.0
2007-02-23 04:24:00,1.16155,1.16165,1.16155,1.16155,64700001.0
2007-02-23 04:25:00,1.16167,1.16173,1.16167,1.16173,9600000.0
2007-02-23 04:26:00,1.16168,1.16193,1.16162,1.16193,142300001.0
2007-02-23 04:27:00,1.16186,1.16196,1.16135,1.16196,104800003.0
2007-02-23 04:28:00,1.16164,1.16164,1.16141,1.16142,31000000.0
2007-02-23 04:29:00,1.16162,1.16178,1.16154,1.16159,84100000.0
2007-02-23 04:30:00,1.16175,1.16185,1.16175,1.16185,39200001.0
2007-02-23 04:31:00,1.16192,1.16201,1.16191,1.162,20000000.0
2007-02-23 04:32:00,1.16204,1.16213,1.16181,1.16193,206900003.0
2007-02-23 04:33:00,1.16178,1.16185,1.16175,1.16185,111899999.0
2007-02-23 04:34:00,1.1618,1.16185,1.16175,1.1618,53900002.0
2007-02-23 04:35:00,1.16177,1.16185,1.16177,1.16185,16100000.0
2007-02-23 04:36:00,1.16183,1.16184,1.16171,1.16181,38700000.0
2007-02-23 04:37:00,1.16176,1.16188,1.16166,1.16188,70899999.0
2007-02-23 04:38:00,1.16184,1.16196,1.16164,1.16183,111499999.0
2007-02-23 04:39:00,1.16177,1.16179,1.16173,1.16175,73600000.0
2007-02-23 04:40:00,1.16178,1.1618,1.16175,1.16175,48400000.0
2007-02-23 04:41:00,1.16176,1.16176,1.16157,1.16157,101099996.0
2007-02-23 04:42:00,1.16153,1.16153,1.16147,1.16147,52100001.0
2007-02-23 04:43:00,1.16138,1.16145,1.1613,1.1614,119700002.0
2007-02-23 04:44:00,1.16105,1.16111,1.16098,1.16111,64499998.0
2007-02-23 04:45:00,1.16133,1.16141,1.16133,1.16138,28800000.0
2007-02-23 04:46:00,1.16145,1.16149,1.1614,1.16149,107000000.0
2007-02-23 04:47:00,1.16148,1.16182,1.16148,1.16182,97599999.0
2007-02-23 04:48:00,1.16183,1.16183,1.16153,1.16159,64499999.0
2007-02-23 04:49:00,1.16143,1.16144,1.1613,1.1613,82599997.0
2007-02-23 04:50:00,1.16185,1.162,1.16185,1.16185,85200003.0
2007-02-23 04:51:00,1.16195,1.16195,1.16185,1.1619,94900001.0
2007-02-23 04:52:00,1.16192,1.16196,1.16183,1.16194,62100000.0
2007-02-23 04:53:00,1.16197,1.16205,1.16195,1.162,117900000.0
2007-02-23 04:54:00,1.162,1.16202,1.16195,1.162,132899999.0
2007-02-23 04:55:00,1.16196,1.16206,1.16193,1.16198,77000002.0
2007-02-23 04:56:00,1.16195,1.16205,1.16192,1.162,55799999.0
2007-02-23 04:57:00,1.16205,1.16205,1.16195,1.162,5100000.0
2007-02-23 04:58:00,1.162,1.162,1.162,1.162,3100000.0
2007-02-23 04:59:00,1.16137,1.16144,1.1613,1.1613,121499999.0
2007-02-23 05:00:00,1.16145,1.16174,1.16145,1.16159,109500001.0
2007-02-23 05:01:00,1.16165,1.1622,1.16165,1.1622,106500000.0
2007-02-23 05:02:00,1.16228,1.16229,1.16213,1.16213,127100002.0
2007-02-23 05:03:00,1.16208,1.16213,1.16185,1.16186,154200001.0
2007-02-23 05:04:00,1.16182,1.16184,1.16166,1.16166,139499999.0
2007-02-23 05:05:00,1.16178,1.16191,1.16178,1.16187,38300000.0
2007-02-23 05:06:00,1.16178,1.16183,1.16159,1.16167,145400000.0
2007-02-23 05:07:00,1.16186,1.16186,1.16163,1.16185,116599999.0
2007-02-23 05:08:00,1.16198,1.16198,1.16197,1.16197,2400000.0
2007-02-23 05:09:00,1.16168,1.16194,1.16167,1.16171,116100000.0
2007-02-23 05:10:00,1.16161,1.16173,1.16149,1.16173,46499999.0
2007-02-23 05:11:00,1.1618,1.16185,1.16162,1.16165,134999999.0
2007-02-23 05:12:00,1.16195,1.16195,1.16188,1.16193,59499999.0
2007-02-23 05:13:00,1.16185,1.16196,1.16185,1.16195,103600001.0
2007-02-23 05:14:00,1.16201,1.16201,1.16192,1.16196,96300002.0
2007-02-23 05:15:00,1.1619,1.16198,1.1619,1.16192,114799999.0
2007-02-23 05:16:00,1.16197,1.16197,1.16121,1.16152,38800000.0
2007-02-23 05:17:00,1.16198,1.16202,1.16193,1.16195,90900002.0
2007-02-23 05:18:00,1.16196,1.16201,1.16195,1.16195,70300000.0
2007-02-23 05:19:00,1.16197,1.16197,1.16191,1.16191,21600000.0
2007-02-23 05:20:00,1.16201,1.16205,1.16192,1.16198,100699998.0
2007-02-23 05:21:00,1.16203,1.16219,1.16203,1.16207,41600000.0
2007-02-23 05:22:00,1.1621,1.1621,1.16205,1.1621,44999999.0
2007-02-23 05:23:00,1.16208,1.16215,1.16205,1.16208,117299999.0
2007-02-23 05:24:00,1.162,1.16202,1.16182,1.16182,35200000.0
2007-02-23 05:25:00,1.16185,1.16209,1.16185,1.16186,36699999.0
2007-02-23 05:26:00,1.1621,1.16215,1.16205,1.16205,60200001.0
2007-02-23 05:27:00,1.16205,1.1621,1.16205,1.1621,46399999.0
2007-02-23 05:28:00,1.16213,1.16217,1.16213,1.16217,19100000.0
2007-02-23 05:29:00,1.16224,1.16236,1.16224,1.16234,104599999.0
2007-02-23 05:30:00,1.1623,1.16242,1.1623,1.16233,136300003.0
2007-02-23 05:31:00,1.16237,1.16242,1.1623,1.1624,90290000.0
2007-02-23 05:32:00,1.16245,1.16245,1.16245,1.16245,53400000.0
2007-02-23 05:33:00,1.16241,1.16244,1.16229,1.1624,80100000.0
2007-02-23 05:34:00,1.16235,1.1624,1.16233,1.16233,122299996.0
2007-02-23 05:35:00,1.1624,1.1624,1.16238,1.16238,8800000.0
2007-02-23 05:36:00,1.16218,1.16238,1.16205,1.16205,97400000.0
2007-02-23 05:37:00,1.16235,1.16247,1.16235,1.1624,24400000.0
2007-02-23 05:38:00,1.16234,1.16239,1.16215,1.16217,181299999.0
2007-02-23 05:39:00,1.16219,1.16239,1.16205,1.16239,193399998.0
2007-02-23 05:40:00,1.16237,1.16246,1.16232,1.1624,62900000.0
2007-02-23 05:41:00,1.16244,1.16244,1.16233,1.16239,102700002.0
2007-02-23 05:42:00,1.16238,1.16238,1.16231,1.16231,35200000.0
2007-02-23 05:43:00,1.16228,1.16232,1.16217,1.16232,115100000.0
2007-02-23 05:44:00,1.16219,1.16227,1.16215,1.16215,20000000.0
2007-02-23 05:45:00,1.16205,1.16223,1.16204,1.16204,201199996.0
2007-02-23 05:46:00,1.16211,1.16211,1.16194,1.16208,83200000.0
2007-02-23 05:47:00,1.16212,1.16222,1.16211,1.16219,124800001.0
2007-02-23 05:48:00,1.16188,1.16207,1.16188,1.16207,14400000.0
2007-02-23 05:49:00,1.16224,1.16229,1.16213,1.16213,131599999.0
2007-02-23 05:50:00,1.1622,1.16236,1.1622,1.16224,88800000.0
2007-02-23 05:51:00,1.1621,1.16225,1.1621,1.16215,57000000.0
2007-02-23 05:52:00,1.16225,1.16225,1.16212,1.16212,109000000.0
2007-02-23 05:53:00,1.16218,1.16218,1.16209,1.16218,114799997.0
2007-02-23 05:54:00,1.16215,1.16215,1.1621,1.1621,14300000.0
2007-02-23 05:55:00,1.16203,1.16216,1.16187,1.16211,60000000.0
2007-02-23 05:56:00,1.16207,1.1621,1.16207,1.1621,60100001.0
2007-02-23 05:57:00,1.16204,1.16208,1.16204,1.16207,133299998.0
2007-02-23 05:58:00,1.16206,1.16214,1.16205,1.16205,57000000.0
2007-02-23 05:59:00,1.16205,1.16205,1.16205,1.16205,40500002.0
2007-02-23 06:00:00,1.16203,1.16203,1.162,1.16203,57500001.0
2007-02-23 06:01:00,1.16205,1.16213,1.16197,1.1621,53399999.0
2007-02-23 06:02:00,1.16199,1.16209,1.16176,1.16189,78800000.0
2007-02-23 06:03:00,1.16203,1.16216,1.16197,1.16216,68100001.0
2007-02-23 06:04:00,1.16208,1.16214,1.16207,1.16213,79100001.0
2007-02-23 06:05:00,1.1622,1.1622,1.16177,1.16182,86100001.0
2007-02-23 06:06:00,1.16203,1.16205,1.1619,1.16205,36099999.0
2007-02-23 06:07:00,1.16225,1.16225,1.16215,1.16217,91700000.0
2007-02-23 06:08:00,1.16218,1.16233,1.16218,1.16227,182900002.0
2007-02-23 06:09:00,1.16226,1.16242,1.16226,1.1623,141300000.0
2007-02-23 06:10:00,1.16218,1.16232,1.16208,1.1622,155100000.0
2007-02-23 06:11:00,1.16235,1.16248,1.16235,1.16235,106700002.0
2007-02-23 06:12:00,1.16235,1.1624,1.1623,1.1623,29300000.0
2007-02-23 06:13:00,1.16235,1.1624,1.16235,1.1624,25599999.0
2007-02-23 06:14:00,1.16238,1.16238,1.16208,1.16218,107100001.0
2007-02-23 06:15:00,1.1624,1.16245,1.16233,1.16245,81700000.0
2007-02-23 06:16:00,1.1624,1.16245,1.16235,1.16243,120399999.0
2007-02-23 06:17:00,1.1622,1.16236,1.16208,1.16222,110500000.0
2007-02-23 06:18:00,1.16225,1.16242,1.16212,1.16232,120500000.0
2007-02-23 06:19:00,1.16237,1.16237,1.16208,1.16208,109000000.0
2007-02-23 06:20:00,1.16217,1.16237,1.16211,1.16217,155700002.0
2007-02-23 06:21:00,1.16213,1.16219,1.16201,1.16201,76200000.0
2007-02-23 06:22:00,1.16191,1.16236,1.16187,1.16236,63499999.0
2007-02-23 06:23:00,1.16203,1.1623,1.16203,1.16226,50100000.0
2007-02-23 06:24:00,1.16227,1.16253,1.16226,1.16253,91900001.0
2007-02-23 06:25:00,1.16243,1.1626,1.16228,1.16248,74500000.0
2007-02-23 06:26:00,1.16234,1.16234,1.16217,1.16217,36400000.0
2007-02-23 06:27:00,1.16218,1.16218,1.16213,1.16213,57500000.0
2007-02-23 06:28:00,1.16217,1.16225,1.1621,1.16221,73200000.0
2007-02-23 06:29:00,1.1621,1.16221,1.1621,1.16219,129900002.0
2007-02-23 06:30:00,1.16219,1.16219,1.16213,1.16213,48000000.0
2007-02-23 06:31:00,1.1621,1.16215,1.16205,1.16205,115300001.0
2007-02-23 06:32:00,1.16203,1.16203,1.16197,1.16197,24200001.0
2007-02-23 06:33:00,1.16199,1.16204,1.16191,1.16191,98399999.0
2007-02-23 06:34:00,1.16183,1.16187,1.16162,1.16162,31899999.0
2007-02-23 06:35:00,1.16154,1.16199,1.16153,1.16182,72700000.0
2007-02-23 06:36:00,1.1619,1.162,1.16181,1.16189,129400000.0
2007-02-23 06:37:00,1.1617,1.16183,1.16158,1.16158,105499998.0
2007-02-23 06:38:00,1.1621,1.1621,1.16205,1.16205,53499999.0
2007-02-23 06:39:00,1.16202,1.16209,1.162,1.16209,65599998.0
2007-02-23 06:40:00,1.16215,1.16215,1.16205,1.16213,148500002.0
2007-02-23 06:41:00,1.16165,1.16207,1.16154,1.16203,60700001.0
2007-02-23 06:42:00,1.16205,1.16205,1.16195,1.16204,43100000.0
2007-02-23 06:43:00,1.16196,1.16198,1.1619,1.16198,63800000.0
2007-02-23 06:44:00,1.16192,1.16202,1.16192,1.16195,44699999.0
2007-02-23 06:45:00,1.16201,1.16209,1.162,1.162,110299997.0
2007-02-23 06:46:00,1.16193,1.16203,1.16184,1.16198,141900001.0
2007-02-23 06:47:00,1.1618,1.16203,1.1618,1.16203,73800000.0
2007-02-23 06:48:00,1.16207,1.16216,1.16206,1.16216,98600000.0
2007-02-23 06:49:00,1.16173,1.16202,1.1617,1.16188,87700000.0
2007-02-23 06:50:00,1.16215,1.16217,1.1621,1.16215,68299999.0
2007-02-23 06:51:00,1.16178,1.16207,1.16152,1.16207,12600000.0
2007-02-23 06:52:00,1.16212,1.16212,1.16196,1.16197,91900000.0
2007-02-23 06:53:00,1.16198,1.16205,1.16198,1.16203,35600000.0
2007-02-23 06:54:00,1.16204,1.16204,1.16165,1.16191,123699999.0
2007-02-23 06:55:00,1.16212,1.16212,1.16202,1.16202,85400003.0
2007-02-23 06:56:00,1.16203,1.16212,1.16203,1.16209,155500004.0
2007-02-23 06:57:00,1.16187,1.16201,1.16155,1.16155,106600001.0
2007-02-23 06:58:00,1.16148,1.16206,1.16145,1.16189,102400001.0
2007-02-23 06:59:00,1.162,1.16212,1.162,1.16203,198899999.0
2007-02-23 07:00:00,1.16195,1.162,1.16195,1.16195,75700001.0
2007-02-23 07:01:00,1.16205,1.16205,1.16195,1.16195,154099997.0
2007-02-23 07:02:00,1.16203,1.16209,1.16192,1.16192,83500001.0
2007-02-23 07:03:00,1.16207,1.16207,1.16198,1.16205,120100001.0
2007-02-23 07:04:00,1.162,1.16207,1.16195,1.16202,153000000.0
2007-02-23 07:05:00,1.16192,1.162,1.16192,1.162,5000000.0
2007-02-23 07:06:00,1.16203,1.16203,1.16191,1.16195,80500000.0
2007-02-23 07:07:00,1.16196,1.162,1.16188,1.16188,64700000.0
2007-02-23 07:08:00,1.1618,1.1618,1.16146,1.1618,76800001.0
2007-02-23 07:09:00,1.16189,1.16205,1.16189,1.16195,68100000.0
2007-02-23 07:10:00,1.162,1.16202,1.162,1.16202,24900000.0
2007-02-23 07:11:00,1.162,1.16208,1.16193,1.16208,72500001.0
2007-02-23 07:12:00,1.16205,1.16215,1.16199,1.16199,83100000.0
2007-02-23 07:13:00,1.16202,1.16209,1.16195,1.16208,100399998.0
2007-02-23 07:14:00,1.1619,1.16201,1.16176,1.16194,78500001.0
2007-02-23 07:15:00,1.16205,1.16206,1.16177,1.16184,97600000.0
2007-02-23 07:16:00,1.16187,1.16209,1.16163,1.16196,159200001.0
2007-02-23 07:17:00,1.16194,1.16203,1.16194,1.16203,12100000.0
2007-02-23 07:18:00,1.16178,1.16201,1.1617,1.16201,71600000.0
2007-02-23 07:19:00,1.16195,1.16209,1.16184,1.16184,110900002.0
2007-02-23 07:20:00,1.16185,1.16199,1.16185,1.16197,63500000.0
2007-02-23 07:21:00,1.16205,1.16205,1.16184,1.16184,145599999.0
2007-02-23 07:22:00,1.16182,1.162,1.16182,1.16194,62199998.0
2007-02-23 07:23:00,1.16181,1.16211,1.16181,1.16199,167000000.0
2007-02-23 07:24:00,1.16207,1.16207,1.16196,1.16196,13600000.0
2007-02-23 07:25:00,1.16196,1.16203,1.16191,1.16191,96199999.0
2007-02-23 07:26:00,1.16195,1.16202,1.16191,1.16191,95500000.0
2007-02-23 07:27:00,1.16197,1.16197,1.16195,1.16195,29800000.0
2007-02-23 07:28:00,1.16195,1.16207,1.16195,1.16195,182699996.0
2007-02-23 07:29:00,1.16189,1.16198,1.16189,1.16198,12000000.0
2007-02-23 07:30:00,1.16187,1.16195,1.16167,1.16167,50600000.0
2007-02-23 07:31:00,1.16197,1.16206,1.16189,1.16193,175599999.0
2007-02-23 07:32:00,1.16207,1.16209,1.16175,1.16181,75200001.0
2007-02-23 07:33:00,1.16197,1.16205,1.16162,1.16181,85000000.0
2007-02-23 07:34:00,1.162,1.162,1.16195,1.162,139999998.0
2007-02-23 07:35:00,1.16195,1.16205,1.16195,1.162,45700001.0
2007-02-23 07:36:00,1.16199,1.16204,1.1619,1.16194,152699997.0
2007-02-23 07:37:00,1.16193,1.16198,1.16193,1.16198,70300000.0
2007-02-23 07:38:00,1.16205,1.16205,1.16195,1.162,62100001.0
2007-02-23 07:39:00,1.16189,1.16198,1.16171,1.16176,162000000.0
2007-02-23 07:40:00,1.16179,1.16194,1.16152,1.16186,134000000.0
2007-02-23 07:41:00,1.16176,1.16199,1.16149,1.16179,136699997.0
2007-02-23 07:42:00,1.16185,1.16201,1.16185,1.16199,113900000.0
2007-02-23 07:43:00,1.16205,1.16205,1.16195,1.16195,35800000.0
2007-02-23 07:44:00,1.162,1.16205,1.1619,1.16205,85200002.0
2007-02-23 07:45:00,1.16195,1.16209,1.16195,1.16201,64300000.0
2007-02-23 07:46:00,1.16193,1.16204,1.16187,1.16195,80900000.0
2007-02-23 07:47:00,1.16185,1.16203,1.16185,1.16192,111800001.0
2007-02-23 07:48:00,1.16196,1.16204,1.16196,1.162,141600001.0
2007-02-23 07:49:00,1.16192,1.16199,1.16163,1.16164,123100001.0
2007-02-23 07:50:00,1.16208,1.16208,1.162,1.16204,52600000.0
2007-02-23 07:51:00,1.16208,1.16208,1.16196,1.16196,95400000.0
2007-02-23 07:52:00,1.162,1.162,1.16195,1.16195,11200000.0
2007-02-23 07:53:00,1.16189,1.16208,1.1618,1.16207,115899999.0
2007-02-23 07:54:00,1.162,1.16205,1.16195,1.16195,96100000.0
2007-02-23 07:55:00,1.16175,1.16196,1.16174,1.16185,93099999.0
2007-02-23 07:56:00,1.16207,1.16207,1.16207,1.16207,3200000.0
2007-02-23 07:57:00,1.1618,1.1621,1.1617,1.16209,147900004.0
2007-02-23 07:58:00,1.16203,1.16209,1.16194,1.16197,172400001.0
2007-02-23 07:59:00,1.16196,1.16216,1.16176,1.16189,125999998.0
2007-02-23 08:00:00,1.16193,1.16211,1.16184,1.16199,102600001.0
2007-02-23 08:01:00,1.16195,1.16205,1.16195,1.16205,44099998.0
2007-02-23 08:02:00,1.16157,1.16187,1.16157,1.16183,33400000.0
2007-02-23 08:03:00,1.16205,1.16219,1.16205,1.16214,173499998.0
2007-02-23 08:04:00,1.16202,1.16204,1.16181,1.16201,176100000.0
2007-02-23 08:05:00,1.16203,1.16208,1.16192,1.16208,173199999.0
2007-02-23 08:06:00,1.16217,1.16217,1.16177,1.16177,196600003.0
2007-02-23 08:07:00,1.16216,1.16221,1.16212,1.1622,82400001.0
2007-02-23 08:08:00,1.1622,1.1622,1.16213,1.16213,27000000.0
2007-02-23 08:09:00,1.16213,1.16217,1.16188,1.16188,81200000.0
2007-02-23 08:10:00,1.16211,1.16223,1.16202,1.16223,113300000.0
2007-02-23 08:11:00,1.16226,1.16228,1.16221,1.16228,31599999.0
2007-02-23 08:12:00,1.16215,1.16216,1.16205,1.16205,57700000.0
2007-02-23 08:13:00,1.16213,1.16217,1.16205,1.16205,48600000.0
2007-02-23 08:14:00,1.16217,1.16228,1.16175,1.16205,133599999.0
2007-02-23 08:15:00,1.16209,1.16213,1.16202,1.16206,110299997.0
2007-02-23 08:16:00,1.1618,1.16207,1.1618,1.16196,66300000.0
2007-02-23 08:17:00,1.16212,1.16215,1.16211,1.16215,74000001.0
2007-02-23 08:18:00,1.16199,1.16209,1.16176,1.162,142999998.0
2007-02-23 08:19:00,1.16225,1.16225,1.1622,1.16225,43800000.0
2007-02-23 08:20:00,1.16221,1.16223,1.1622,1.1622,118399998.0
2007-02-23 08:21:00,1.16242,1.16242,1.16234,1.1624,103799998.0
2007-02-23 08:22:00,1.16238,1.16238,1.16232,1.16232,53900000.0
2007-02-23 08:23:00,1.16221,1.16229,1.16217,1.16222,159900000.0
2007-02-23 08:24:00,1.16218,1.16222,1.16213,1.16213,72899999.0
2007-02-23 08:25:00,1.1621,1.16213,1.16205,1.16213,80100001.0
2007-02-23 08:26:00,1.16215,1.16218,1.16215,1.16218,36300000.0
2007-02-23 08:27:00,1.16197,1.1622,1.1618,1.16196,107300001.0
2007-02-23 08:28:00,1.16213,1.16214,1.16208,1.16214,121800004.0
2007-02-23 08:29:00,1.16223,1.16224,1.16174,1.16187,102500003.0
2007-02-23 08:30:00,1.16183,1.16225,1.16175,1.16207,164400000.0
2007-02-23 08:31:00,1.16219,1.16222,1.16215,1.16218,159900001.0
2007-02-23 08:32:00,1.16193,1.16224,1.16186,1.16219,207700002.0
2007-02-23 08:33:00,1.16215,1.16225,1.16215,1.16225,81000000.0
2007-02-23 08:34:00,1.1622,1.16225,1.16215,1.16225,41300000.0
2007-02-23 08:35:00,1.16239,1.16239,1.16222,1.16231,99100000.0
2007-02-23 08:36:00,1.16237,1.16237,1.16231,1.16231,58700001.0
2007-02-23 08:37:00,1.1624,1.1624,1.1624,1.1624,46000001.0
2007-02-23 08:38:00,1.1624,1.1624,1.16233,1.16237,72699999.0
2007-02-23 08:39:00,1.16219,1.16232,1.16203,1.16209,113700002.0
2007-02-23 08:40:00,1.16236,1.16243,1.16236,1.16242,118500000.0
2007-02-23 08:41:00,1.1624,1.16245,1.1623,1.1623,75200000.0
2007-02-23 08:42:00,1.16214,1.16219,1.16211,1.16219,132200000.0
2007-02-23 08:43:00,1.16225,1.16225,1.16214,1.16218,60000000.0
2007-02-23 08:44:00,1.16229,1.16231,1.1622,1.1622,47300000.0
2007-02-23 08:45:00,1.1622,1.16223,1.16218,1.1622,89199999.0
2007-02-23 08:46:00,1.16224,1.16229,1.16224,1.16229,14300000.0
2007-02-23 08:47:00,1.1623,1.16234,1.16219,1.16228,52799999.0
2007-02-23 08:48:00,1.1623,1.1623,1.16225,1.16225,20000000.0
2007-02-23 08:49:00,1.16229,1.16231,1.16222,1.16227,146400000.0
2007-02-23 08:50:00,1.16226,1.16235,1.16226,1.16235,99600002.0
2007-02-23 08:51:00,1.16225,1.16235,1.16219,1.16228,92399999.0
2007-02-23 08:52:00,1.16232,1.1624,1.16231,1.1624,105099999.0
2007-02-23 08:53:00,1.16237,1.16241,1.1623,1.16231,94900000.0
2007-02-23 08:54:00,1.16227,1.16234,1.16207,1.16209,90799999.0
2007-02-23 08:55:00,1.16202,1.16218,1.162,1.16207,78600000.0
2007-02-23 08:56:00,1.16204,1.1623,1.16204,1.1623,88699999.0
2007-02-23 08:57:00,1.1623,1.16235,1.16223,1.16223,62899999.0
2007-02-23 08:58:00,1.1623,1.16237,1.16223,1.1623,77100002.0
2007-02-23 08:59:00,1.16225,1.16225,1.1622,1.1622,132599997.0
2007-02-23 09:00:00,1.16215,1.1622,1.16213,1.16213,68299999.0
2007-02-23 09:01:00,1.16217,1.16218,1.16217,1.16218,16300000.0
2007-02-23 09:02:00,1.16221,1.16221,1.16206,1.16207,15300000.0
2007-02-23 09:03:00,1.16215,1.16222,1.16213,1.16216,49500001.0
2007-02-23 09:04:00,1.16205,1.16205,1.16167,1.16186,133100001.0
2007-02-23 09:05:00,1.1621,1.1621,1.16205,1.16205,55800002.0
2007-02-23 09:06:00,1.16183,1.16197,1.16167,1.16197,61400000.0
2007-02-23 09:07:00,1.16205,1.16205,1.162,1.162,28700000.0
2007-02-23 09:08:00,1.1617,1.16198,1.1616,1.16189,55500000.0
2007-02-23 09:09:00,1.16197,1.16198,1.16191,1.16198,49500000.0
2007-02-23 09:10:00,1.16192,1.16195,1.16192,1.16195,68500002.0
2007-02-23 09:11:00,1.16187,1.16198,1.16167,1.16191,132400000.0
2007-02-23 09:12:00,1.16195,1.16199,1.16164,1.16185,173599999.0
2007-02-23 09:13:00,1.16187,1.16187,1.1617,1.16178,42700000.0
2007-02-23 09:14:00,1.16205,1.16205,1.162,1.162,26300000.0
2007-02-23 09:15:00,1.162,1.162,1.16195,1.16195,47800001.0
2007-02-23 09:16:00,1.16189,1.16202,1.16188,1.16202,109000001.0
2007-02-23 09:17:00,1.16197,1.16205,1.16195,1.16195,84500001.0
2007-02-23 09:18:00,1.16189,1.16189,1.16189,1.16189,18000000.0
2007-02-23 09:19:00,1.16185,1.16204,1.16185,1.16194,22500000.0
2007-02-23 09:20:00,1.16198,1.16198,1.16184,1.16192,114300001.0
2007-02-23 09:21:00,1.16187,1.16187,1.16176,1.16176,16000000.0
2007-02-23 09:22:00,1.1615,1.16183,1.1614,1.16171,165800000.0
2007-02-23 09:23:00,1.16171,1.16174,1.16171,1.16174,49400000.0
2007-02-23 09:24:00,1.16172,1.16172,1.16138,1.16138,96300001.0
2007-02-23 09:25:00,1.16141,1.16147,1.16135,1.16147,66900001.0
2007-02-23 09:26:00,1.1615,1.1615,1.1615,1.1615,47200002.0
2007-02-23 09:27:00,1.1615,1.16155,1.1615,1.1615,59000000.0
2007-02-23 09:28:00,1.16132,1.16151,1.16124,1.16133,89600000.0
2007-02-23 09:29:00,1.16142,1.16152,1.16136,1.16152,63100000.0
2007-02-23 09:30:00,1.16145,1.16145,1.16116,1.16121,119300001.0
2007-02-23 09:31:00,1.1612,1.1612,1.1612,1.1612,32700001.0
2007-02-23 09:32:00,1.16115,1.1612,1.16115,1.1612,122200001.0
2007-02-23 09:33:00,1.16119,1.16123,1.16104,1.16123,132700000.0
2007-02-23 09:34:00,1.16101,1.16117,1.1609,1.16115,167300004.0
2007-02-23 09:35:00,1.1612,1.16125,1.1612,1.16125,43700002.0
2007-02-23 09:36:00,1.16121,1.16121,1.1611,1.1611,115099999.0
2007-02-23 09:37:00,1.16095,1.16099,1.16073,1.16076,58300001.0
2007-02-23 09:38:00,1.1611,1.16115,1.16102,1.1611,96799999.0
2007-02-23 09:39:00,1.161,1.16112,1.16094,1.16103,150500001.0
2007-02-23 09:40:00,1.16114,1.16121,1.16114,1.16121,4000000.0
2007-02-23 09:41:00,1.1611,1.16117,1.16096,1.16096,130200000.0
2007-02-23 09:42:00,1.16087,1.161,1.16078,1.161,21700000.0
2007-02-23 09:43:00,1.16091,1.16097,1.16084,1.16097,70000002.0
2007-02-23 09:44:00,1.1609,1.16094,1.16045,1.16085,104599998.0
2007-02-23 09:45:00,1.16091,1.16094,1.16091,1.16094,43100000.0
2007-02-23 09:46:00,1.16085,1.16103,1.16075,1.16103,73900000.0
2007-02-23 09:47:00,1.161,1.16105,1.16097,1.16101,94600000.0
2007-02-23 09:48:00,1.16094,1.16094,1.16089,1.16089,26500000.0
2007-02-23 09:49:00,1.16082,1.1609,1.16082,1.1609,92900002.0
2007-02-23 09:50:00,1.16085,1.16094,1.16085,1.16092,84600001.0
2007-02-23 09:51:00,1.16104,1.16115,1.16103,1.16115,34700000.0
2007-02-23 09:52:00,1.16102,1.1611,1.16102,1.16105,75599999.0
2007-02-23 09:53:00,1.16102,1.16102,1.16063,1.16088,66599999.0
2007-02-23 09:54:00,1.16105,1.16105,1.161,1.16103,92200001.0
2007-02-23 09:55:00,1.16115,1.16128,1.16115,1.16128,99000001.0
2007-02-23 09:56:00,1.1612,1.1612,1.1612,1.1612,50700000.0
2007-02-23 09:57:00,1.16118,1.1612,1.16106,1.16113,122700002.0
2007-02-23 09:58:00,1.16118,1.16118,1.16117,1.16117,58900000.0
2007-02-23 09:59:00,1.16117,1.16117,1.16105,1.16105,44100001.0
2007-02-23 10:00:00,1.16095,1.161,1.16095,1.161,102999998.0
2007-02-23 10:01:00,1.16097,1.16108,1.16097,1.16108,47800001.0
2007-02-23 10:02:00,1.16111,1.16118,1.16109,1.16116,129300000.0
2007-02-23 10:03:00,1.16123,1.16134,1.16123,1.16124,98099999.0
2007-02-23 10:04:00,1.16135,1.16135,1.16122,1.16125,47000000.0
2007-02-23 10:05:00,1.16131,1.16131,1.16126,1.16126,55600000.0
2007-02-23 10:06:00,1.1614,1.16159,1.16136,1.16159,55400000.0
2007-02-23 10:07:00,1.16152,1.16167,1.16152,1.16167,53499999.0
2007-02-23 10:08:00,1.16172,1.16175,1.16158,1.16162,159100001.0
2007-02-23 10:09:00,1.16163,1.16187,1.16163,1.16187,74700000.0
2007-02-23 10:10:00,1.16188,1.16203,1.16188,1.16203,82599999.0
2007-02-23 10:11:00,1.16211,1.16211,1.16206,1.16206,23600001.0
2007-02-23 10:12:00,1.16198,1.16212,1.16198,1.16212,83199999.0
2007-02-23 10:13:00,1.1621,1.16216,1.1621,1.16212,78000000.0
2007-02-23 10:14:00,1.16205,1.16206,1.1619,1.1619,105799998.0
2007-02-23 10:15:00,1.16192,1.16196,1.16182,1.16185,151300003.0
2007-02-23 10:16:00,1.16174,1.16186,1.16133,1.16163,99899999.0
2007-02-23 10:17:00,1.16188,1.16188,1.16179,1.1618,125500000.0
2007-02-23 10:18:00,1.16188,1.16205,1.16188,1.16193,127200002.0
2007-02-23 10:19:00,1.16197,1.16208,1.16197,1.162,123600001.0
2007-02-23 10:20:00,1.1621,1.1621,1.16197,1.16199,83900000.0
2007-02-23 10:21:00,1.16181,1.16188,1.16161,1.16183,176999999.0
2007-02-23 10:22:00,1.16176,1.16187,1.16176,1.16181,103800002.0
2007-02-23 10:23:00,1.16183,1.16186,1.16182,1.16182,66300000.0
2007-02-23 10:24:00,1.16182,1.16191,1.1618,1.16189,73300000.0
2007-02-23 10:25:00,1.1619,1.16195,1.16182,1.1619,93700000.0
2007-02-23 10:26:00,1.1619,1.16204,1.16182,1.16204,59800001.0
2007-02-23 10:27:00,1.16206,1.16206,1.16197,1.16197,12100000.0
2007-02-23 10:28:00,1.16194,1.162,1.16189,1.16195,114100000.0
2007-02-23 10:29:00,1.16195,1.16205,1.16193,1.16197,182999997.0
2007-02-23 10:30:00,1.16195,1.16195,1.16192,1.16192,62300001.0
2007-02-23 10:31:00,1.16202,1.16205,1.162,1.162,24300000.0
2007-02-23 10:32:00,1.162,1.162,1.16192,1.162,33200000.0
2007-02-23 10:33:00,1.162,1.162,1.162,1.162,75800000.0
2007-02-23 10:34:00,1.16192,1.16204,1.16171,1.16187,126600003.0
2007-02-23 10:35:00,1.16192,1.16205,1.16192,1.162,39000001.0
2007-02-23 10:36:00,1.1616,1.16204,1.1616,1.16196,101600001.0
2007-02-23 10:37:00,1.16191,1.16228,1.16185,1.16228,99400000.0
2007-02-23 10:38:00,1.16217,1.16217,1.16161,1.16161,88300000.0
2007-02-23 10:39:00,1.16167,1.16176,1.16167,1.1617,70400000.0
2007-02-23 10:40:00,1.16161,1.16166,1.16161,1.16162,90400002.0
2007-02-23 10:41:00,1.16161,1.16172,1.16161,1.16165,17700000.0
2007-02-23 10:42:00,1.1617,1.16175,1.16167,1.16175,58800002.0
2007-02-23 10:43:00,1.16148,1.16167,1.16132,1.16167,76200000.0
2007-02-23 10:44:00,1.1617,1.16175,1.16165,1.16172,81300000.0
2007-02-23 10:45:00,1.16175,1.16175,1.16168,1.1617,151500001.0
2007-02-23 10:46:00,1.16168,1.16178,1.16165,1.1617,90199999.0
2007-02-23 10:47:00,1.1617,1.1617,1.16154,1.16158,35100000.0
2007-02-23 10:48:00,1.16158,1.16161,1.16149,1.16151,181700004.0
2007-02-23 10:49:00,1.16148,1.16153,1.16136,1.16151,83600001.0
2007-02-23 10:50:00,1.16149,1.16149,1.16133,1.16147,109599999.0
2007-02-23 10:51:00,1.1614,1.16142,1.16135,1.16142,60400000.0
2007-02-23 10:52:00,1.16125,1.16132,1.16104,1.16126,183300003.0
2007-02-23 10:53:00,1.16116,1.16122,1.16109,1.16113,45999999.0
2007-02-23 10:54:00,1.16137,1.16152,1.16134,1.16152,40000000.0
2007-02-23 10:55:00,1.16153,1.16155,1.16145,1.16145,110899999.0
2007-02-23 10:56:00,1.16144,1.16154,1.16143,1.16147,98000000.0
2007-02-23 10:57:00,1.16141,1.16153,1.1614,1.1614,83099999.0
2007-02-23 10:58:00,1.16148,1.16151,1.16133,1.16133,122700000.0
2007-02-23 10:59:00,1.16127,1.16137,1.16106,1.16106,133600002.0
2007-02-23 11:00:00,1.16101,1.16111,1.16101,1.16108,121400001.0
2007-02-23 11:01:00,1.16107,1.16107,1.16097,1.16097,84300000.0
2007-02-23 11:02:00,1.16095,1.1611,1.16091,1.1611,79500000.0
2007-02-23 11:03:00,1.16116,1.1614,1.16116,1.1614,68400000.0
2007-02-23 11:04:00,1.16142,1.1615,1.16141,1.16148,131000000.0
2007-02-23 11:05:00,1.16146,1.16147,1.16135,1.16135,77399999.0
2007-02-23 11:06:00,1.16132,1.16135,1.16115,1.16115,46700000.0
2007-02-23 11:07:00,1.16115,1.16122,1.16109,1.16109,79700000.0
2007-02-23 11:08:00,1.16108,1.16111,1.16101,1.16109,37600000.0
2007-02-23 11:09:00,1.16105,1.16119,1.16105,1.16116,62399998.0
2007-02-23 11:10:00,1.16117,1.16124,1.16115,1.16123,115799998.0
2007-02-23 11:11:00,1.16123,1.16133,1.16117,1.16133,171800002.0
2007-02-23 11:12:00,1.16128,1.16134,1.16109,1.1611,92099999.0
2007-02-23 11:13:00,1.16108,1.16118,1.16108,1.16115,96499999.0
2007-02-23 11:14:00,1.16115,1.16125,1.16112,1.16112,98300001.0
2007-02-23 11:15:00,1.16115,1.1613,1.16111,1.1612,100100000.0
2007-02-23 11:16:00,1.16119,1.16125,1.16111,1.16111,146600003.0
2007-02-23 11:17:00,1.16109,1.16123,1.16106,1.16106,47800000.0
2007-02-23 11:18:00,1.16104,1.16113,1.16104,1.16111,54900000.0
2007-02-23 11:19:00,1.161,1.16102,1.16063,1.16102,127600002.0
2007-02-23 11:20:00,1.16119,1.16119,1.16102,1.16102,161800000.0
2007-02-23 11:21:00,1.16111,1.16121,1.16111,1.16113,150799999.0
2007-02-23 11:22:00,1.16113,1.1613,1.16112,1.1613,78600001.0
2007-02-23 11:23:00,1.1613,1.16139,1.16126,1.16139,50299998.0
2007-02-23 11:24:00,1.16127,1.1613,1.16124,1.16124,9600000.0
2007-02-23 11:25:00,1.16122,1.16122,1.16109,1.16118,160400002.0
2007-02-23 11:26:00,1.1612,1.1612,1.16117,1.16118,99100000.0
2007-02-23 11:27:00,1.16109,1.1611,1.16099,1.1611,101600000.0
2007-02-23 11:28:00,1.1611,1.16115,1.16105,1.1611,91800001.0
2007-02-23 11:29:00,1.16105,1.16116,1.16102,1.16102,33700000.0
2007-02-23 11:30:00,1.16107,1.16108,1.16097,1.16105,60500001.0
2007-02-23 11:31:00,1.16105,1.16113,1.16103,1.16113,103999997.0
2007-02-23 11:32:00,1.1611,1.16115,1.16102,1.1611,165900004.0
2007-02-23 11:33:00,1.16108,1.16124,1.16108,1.16118,82499999.0
2007-02-23 11:34:00,1.16112,1.16115,1.16106,1.16111,86100000.0
2007-02-23 11:35:00,1.16107,1.16107,1.16097,1.16103,59699999.0
2007-02-23 11:36:00,1.16107,1.16125,1.16107,1.16121,110900001.0
2007-02-23 11:37:00,1.16128,1.16135,1.16127,1.16127,114099998.0
2007-02-23 11:38:00,1.16128,1.16134,1.16123,1.16132,69500002.0
2007-02-23 11:39:00,1.16118,1.16118,1.16097,1.16104,133800000.0
2007-02-23 11:40:00,1.16103,1.16107,1.16094,1.161,98999998.0
2007-02-23 11:41:00,1.16108,1.16109,1.161,1.16108,75100000.0
2007-02-23 11:42:00,1.16093,1.16121,1.1608,1.16096,150300001.0
2007-02-23 11:43:00,1.16109,1.16114,1.16103,1.16112,124699999.0
2007-02-23 11:44:00,1.16089,1.16116,1.16089,1.16116,52600000.0
2007-02-23 11:45:00,1.16127,1.16127,1.16112,1.16112,129300001.0
2007-02-23 11:46:00,1.1611,1.16113,1.16094,1.16113,208200001.0
2007-02-23 11:47:00,1.16108,1.16108,1.16107,1.16107,25500000.0
2007-02-23 11:48:00,1.16098,1.16101,1.16084,1.16084,59400000.0
2007-02-23 11:49:00,1.1606,1.16097,1.16046,1.16056,112099999.0
2007-02-23 11:50:00,1.16084,1.16088,1.16066,1.16077,134500000.0
2007-02-23 11:51:00,1.16083,1.16096,1.16082,1.16082,184600000.0
2007-02-23 11:52:00,1.1609,1.16095,1.16085,1.16088,119299999.0
2007-02-23 11:53:00,1.16088,1.16102,1.16088,1.16094,71400001.0
2007-02-23 11:54:00,1.16105,1.16106,1.16096,1.16106,139600000.0
2007-02-23 11:55:00,1.16117,1.16117,1.16108,1.16112,86900002.0
2007-02-23 11:56:00,1.16105,1.16105,1.1609,1.16098,28800000.0
2007-02-23 11:57:00,1.161,1.16105,1.16095,1.16095,139699999.0
2007-02-23 11:58:00,1.16097,1.16105,1.16096,1.16103,137299998.0
2007-02-23 11:59:00,1.161,1.16105,1.16098,1.161,83800000.0
2007-02-23 12:00:00,1.16108,1.16108,1.16098,1.16098,44500000.0
2007-02-23 12:01:00,1.16099,1.16105,1.16098,1.16103,68699998.0
2007-02-23 12:02:00,1.16104,1.16107,1.16098,1.16098,10000000.0
2007-02-23 12:03:00,1.16095,1.161,1.16091,1.16091,117700002.0
2007-02-23 12:04:00,1.16099,1.1611,1.16099,1.1611,79000000.0
2007-02-23 12:05:00,1.16112,1.16121,1.16109,1.16112,62100000.0
2007-02-23 12:06:00,1.16128,1.16134,1.16118,1.16118,33800000.0
2007-02-23 12:07:00,1.16119,1.16124,1.16114,1.16114,77400002.0
2007-02-23 12:08:00,1.16119,1.16121,1.16107,1.16119,80300000.0
2007-02-23 12:09:00,1.16114,1.16126,1.16114,1.16126,135299999.0
2007-02-23 12:10:00,1.16132,1.16137,1.1613,1.16137,158799999.0
2007-02-23 12:11:00,1.16125,1.16138,1.16125,1.16132,188800000.0
2007-02-23 12:12:00,1.16126,1.16149,1.16125,1.16144,187100000.0
2007-02-23 12:13:00,1.16138,1.16151,1.16127,1.16127,134489999.0
2007-02-23 12:14:00,1.16118,1.16118,1.16103,1.16103,46800000.0
2007-02-23 12:15:00,1.16099,1.16106,1.16092,1.16098,72899998.0
2007-02-23 12:16:00,1.16089,1.16093,1.16079,1.16082,87299998.0
2007-02-23 12:17:00,1.16088,1.16091,1.16083,1.16087,95500001.0
2007-02-23 12:18:00,1.16093,1.16104,1.16085,1.16085,135299999.0
2007-02-23 12:19:00,1.16083,1.16095,1.16083,1.1609,132000001.0
2007-02-23 12:20:00,1.16089,1.16093,1.16083,1.16085,108000003.0
2007-02-23 12:21:00,1.16085,1.16098,1.16085,1.16085,146999999.0
2007-02-23 12:22:00,1.16092,1.16094,1.16083,1.16094,124400001.0
2007-02-23 12:23:00,1.16098,1.16098,1.16089,1.16092,46400000.0
2007-02-23 12:24:00,1.16088,1.16088,1.16077,1.16077,73500002.0
2007-02-23 12:25:00,1.16078,1.16085,1.16072,1.16072,172400003.0
2007-02-23 12:26:00,1.16075,1.16075,1.16067,1.16067,112299998.0
2007-02-23 12:27:00,1.16064,1.16073,1.16055,1.16073,171900000.0
2007-02-23 12:28:00,1.16066,1.16067,1.1606,1.16062,112200001.0
2007-02-23 12:29:00,1.16069,1.16081,1.16069,1.16073,151600000.0
2007-02-23 12:30:00,1.16068,1.16072,1.16068,1.16072,36300001.0
2007-02-23 12:31:00,1.16065,1.16077,1.16065,1.16071,82000001.0
2007-02-23 12:32:00,1.16052,1.16061,1.16047,1.16051,117700000.0
2007-02-23 12:33:00,1.16052,1.16052,1.16043,1.16043,38399999.0
2007-02-23 12:34:00,1.16048,1.1606,1.16048,1.1605,87700000.0
2007-02-23 12:35:00,1.16062,1.16062,1.16049,1.16049,116200003.0
2007-02-23 12:36:00,1.16051,1.16051,1.16035,1.1604,99599998.0
2007-02-23 12:37:00,1.16039,1.16044,1.16032,1.16039,114900001.0
2007-02-23 12:38:00,1.16044,1.16046,1.16039,1.16046,65500001.0
2007-02-23 12:39:00,1.16043,1.16043,1.16032,1.16035,85100000.0
2007-02-23 12:40:00,1.16038,1.16038,1.16023,1.16032,178599997.0
2007-02-23 12:41:00,1.16031,1.16035,1.16031,1.16035,148800000.0
2007-02-23 12:42:00,1.16017,1.16023,1.16009,1.16023,115400001.0
2007-02-23 12:43:00,1.1603,1.16035,1.1603,1.16035,13600000.0
2007-02-23 12:44:00,1.16031,1.16036,1.16026,1.16031,31700000.0
2007-02-23 12:45:00,1.16026,1.16026,1.16,1.16,98000000.0
2007-02-23 12:46:00,1.16002,1.16012,1.16,1.16,98500000.0
2007-02-23 12:47:00,1.16006,1.16008,1.16006,1.16007,56700000.0
2007-02-23 12:48:00,1.15994,1.15994,1.15962,1.1598,52000001.0
2007-02-23 12:49:00,1.15983,1.15988,1.1598,1.15985,68899999.0
2007-02-23 12:50:00,1.15976,1.15976,1.15949,1.15963,111400001.0
2007-02-23 12:51:00,1.1595,1.1597,1.15939,1.15963,196000001.0
2007-02-23 12:52:00,1.15965,1.15982,1.15965,1.15982,63100002.0
2007-02-23 12:53:00,1.16002,1.16028,1.16002,1.16028,120199997.0
2007-02-23 12:54:00,1.16034,1.16061,1.16034,1.1606,102500000.0
2007-02-23 12:55:00,1.1605,1.16059,1.1605,1.16055,140800000.0
2007-02-23 12:56:00,1.16059,1.16069,1.16057,1.16063,82600000.0
2007-02-23 12:57:00,1.16056,1.16058,1.16049,1.16058,169100002.0
2007-02-23 12:58:00,1.16055,1.1606,1.16055,1.1606,60200001.0
2007-02-23 12:59:00,1.16058,1.16068,1.16055,1.16068,59300000.0
2007-02-23 13:00:00,1.16026,1.16055,1.16026,1.16051,150700001.0
2007-02-23 13:01:00,1.16065,1.16065,1.16055,1.16065,70499998.0
2007-02-23 13:02:00,1.16058,1.16062,1.16056,1.16056,90199999.0
2007-02-23 13:03:00,1.1606,1.16074,1.16058,1.16071,102599999.0
2007-02-23 13:04:00,1.16049,1.16056,1.16038,1.16038,88500002.0
2007-02-23 13:05:00,1.16033,1.16033,1.16032,1.16032,55000000.0
2007-02-23 13:06:00,1.16037,1.16045,1.16037,1.1604,106199997.0
2007-02-23 13:07:00,1.16045,1.16045,1.16035,1.16035,148400003.0
2007-02-23 13:08:00,1.1604,1.16048,1.16038,1.16048,150400003.0
2007-02-23 13:09:00,1.16035,1.16044,1.16,1.16,90699998.0
2007-02-23 13:10:00,1.15988,1.1604,1.15976,1.1604,138700000.0
2007-02-23 13:11:00,1.16039,1.16056,1.1603,1.16039,206000002.0
2007-02-23 13:12:00,1.16047,1.16047,1.16047,1.16047,24000000.0
2007-02-23 13:13:00,1.1604,1.1604,1.16037,1.16037,15200000.0
2007-02-23 13:14:00,1.16026,1.16035,1.16026,1.16032,46500000.0
2007-02-23 13:15:00,1.16024,1.16041,1.16024,1.16041,75200000.0
2007-02-23 13:16:00,1.16037,1.16059,1.16037,1.16059,35600000.0
2007-02-23 13:17:00,1.1606,1.16065,1.1606,1.1606,140000000.0
2007-02-23 13:18:00,1.16067,1.16068,1.16052,1.16052,92899999.0
2007-02-23 13:19:00,1.16028,1.16061,1.16028,1.16061,76900002.0
2007-02-23 13:20:00,1.16053,1.16061,1.16041,1.16043,129700002.0
2007-02-23 13:21:00,1.1604,1.1604,1.1604,1.1604,34999999.0
2007-02-23 13:22:00,1.16019,1.16036,1.15975,1.15975,117699998.0
2007-02-23 13:23:00,1.15975,1.16032,1.15975,1.16007,104500002.0
2007-02-23 13:24:00,1.16042,1.1605,1.16036,1.16047,88399999.0
2007-02-23 13:25:00,1.16039,1.16055,1.16033,1.16045,63499999.0
2007-02-23 13:26:00,1.16042,1.16049,1.16039,1.16043,40599999.0
2007-02-23 13:27:00,1.16046,1.1605,1.16042,1.1605,134800003.0
2007-02-23 13:28:00,1.1605,1.1605,1.16045,1.16045,36799999.0
2007-02-23 13:29:00,1.16036,1.16061,1.16029,1.16049,90700002.0
2007-02-23 13:30:00,1.16052,1.16058,1.16049,1.16058,82400000.0
2007-02-23 13:31:00,1.16013,1.16053,1.16,1.16053,68900001.0
2007-02-23 13:32:00,1.1606,1.1606,1.16058,1.16058,49400001.0
2007-02-23 13:33:00,1.16065,1.16065,1.16053,1.16058,87799999.0
2007-02-23 13:34:00,1.1603,1.16059,1.1603,1.1605,157200000.0
2007-02-23 13:35:00,1.1606,1.16065,1.16053,1.16065,159700002.0
2007-02-23 13:36:00,1.1606,1.16063,1.1606,1.16063,116100001.0
2007-02-23 13:37:00,1.16065,1.16065,1.16065,1.16065,54700001.0
2007-02-23 13:38:00,1.16057,1.16063,1.16057,1.1606,67000001.0
2007-02-23 13:39:00,1.16054,1.16054,1.16051,1.16051,35000000.0
2007-02-23 13:40:00,1.16044,1.16047,1.16042,1.16047,59100000.0
2007-02-23 13:41:00,1.16028,1.1603,1.15971,1.15971,160700001.0
2007-02-23 13:42:00,1.1598,1.16018,1.15964,1.15964,162199999.0
2007-02-23 13:43:00,1.16055,1.16055,1.16045,1.16045,59899999.0
2007-02-23 13:44:00,1.16047,1.1605,1.16043,1.16043,81800001.0
2007-02-23 13:45:00,1.16041,1.1605,1.16039,1.1605,84000000.0
2007-02-23 13:46:00,1.16049,1.16049,1.16035,1.16047,112299999.0
2007-02-23 13:47:00,1.16046,1.16056,1.16046,1.16052,128100001.0
2007-02-23 13:48:00,1.1605,1.1605,1.16045,1.16045,28900000.0
2007-02-23 13:49:00,1.16054,1.16061,1.16054,1.16056,74800002.0
2007-02-23 13:50:00,1.16057,1.16057,1.16047,1.1605,58000001.0
2007-02-23 13:51:00,1.16052,1.16053,1.1604,1.1604,56600000.0
2007-02-23 13:52:00,1.16033,1.16041,1.16027,1.16032,80700000.0
2007-02-23 13:53:00,1.16029,1.16038,1.16029,1.16038,22400000.0
2007-02-23 13:54:00,1.16037,1.16037,1.16028,1.16037,27000000.0
2007-02-23 13:55:00,1.16035,1.16038,1.16035,1.16038,15500000.0
2007-02-23 13:56:00,1.16035,1.16042,1.16029,1.16032,87599999.0
2007-02-23 13:57:00,1.16023,1.16031,1.16006,1.16027,123800002.0
2007-02-23 13:58:00,1.1603,1.16038,1.16029,1.16035,51400001.0
2007-02-23 13:59:00,1.1603,1.16038,1.16025,1.16025,76300001.0
2007-02-23 14:00:00,1.16013,1.16021,1.16009,1.16021,14500000.0
2007-02-23 14:01:00,1.16015,1.16021,1.16011,1.16019,119600002.0
2007-02-23 14:02:00,1.16016,1.16042,1.16016,1.16032,88699999.0
2007-02-23 14:03:00,1.1603,1.16038,1.16026,1.16038,23600000.0
2007-02-23 14:04:00,1.16026,1.16032,1.16026,1.16032,23599999.0
2007-02-23 14:05:00,1.16026,1.16037,1.16025,1.16033,38400000.0
2007-02-23 14:06:00,1.16031,1.1604,1.16031,1.16036,121100000.0
2007-02-23 14:07:00,1.1604,1.16046,1.16039,1.16046,91600001.0
2007-02-23 14:08:00,1.16048,1.16053,1.16041,1.16053,122100000.0
2007-02-23 14:09:00,1.16036,1.16042,1.16036,1.16042,20100000.0
2007-02-23 14:10:00,1.16053,1.16053,1.16028,1.16039,133399999.0
2007-02-23 14:11:00,1.16041,1.16044,1.16038,1.16044,92400001.0
2007-02-23 14:12:00,1.16035,1.16038,1.15992,1.1602,190300001.0
2007-02-23 14:13:00,1.1604,1.1604,1.1604,1.1604,1600000.0
2007-02-23 14:14:00,1.1604,1.16046,1.16031,1.16039,81700001.0
2007-02-23 14:15:00,1.1604,1.16049,1.16028,1.16028,128800001.0
2007-02-23 14:16:00,1.16036,1.16039,1.16036,1.16039,20099999.0
2007-02-23 14:17:00,1.1605,1.1605,1.16043,1.16043,62499999.0
2007-02-23 14:18:00,1.16048,1.16048,1.16047,1.16047,32699999.0
2007-02-23 14:19:00,1.16047,1.16047,1.1603,1.16035,46000000.0
2007-02-23 14:20:00,1.16034,1.16046,1.16034,1.16045,94600002.0
2007-02-23 14:21:00,1.16048,1.16052,1.16042,1.16049,128100001.0
2007-02-23 14:22:00,1.15992,1.16038,1.15992,1.1602,44800001.0
2007-02-23 14:23:00,1.16052,1.16055,1.16045,1.16045,120800000.0
2007-02-23 14:24:00,1.1605,1.16055,1.16045,1.1605,60600000.0
2007-02-23 14:25:00,1.16051,1.16051,1.16033,1.16047,67200000.0
2007-02-23 14:26:00,1.16045,1.16051,1.16037,1.16037,89600002.0
2007-02-23 14:27:00,1.16045,1.16093,1.16045,1.16082,182400002.0
2007-02-23 14:28:00,1.16075,1.16083,1.16068,1.16083,103399999.0
2007-02-23 14:29:00,1.16068,1.16081,1.16063,1.16072,197800001.0
2007-02-23 14:30:00,1.16073,1.16073,1.16063,1.16065,75700000.0
2007-02-23 14:31:00,1.16064,1.16079,1.16064,1.16072,83900001.0
2007-02-23 14:32:00,1.16068,1.1607,1.16068,1.1607,79700000.0
2007-02-23 14:33:00,1.16078,1.16078,1.16076,1.16077,61900001.0
2007-02-23 14:34:00,1.16082,1.16082,1.16065,1.1607,35900000.0
2007-02-23 14:35:00,1.16063,1.16063,1.16045,1.16045,46500001.0
2007-02-23 14:36:00,1.16055,1.16056,1.16042,1.16046,149100004.0
2007-02-23 14:37:00,1.16046,1.16056,1.16043,1.16045,164600000.0
2007-02-23 14:38:00,1.16044,1.16044,1.16029,1.1604,225500003.0
2007-02-23 14:39:00,1.16038,1.1604,1.16026,1.16033,142100004.0
2007-02-23 14:40:00,1.16037,1.16039,1.16032,1.16039,77499999.0
2007-02-23 14:41:00,1.16045,1.16045,1.16045,1.16045,15100000.0
2007-02-23 14:42:00,1.1604,1.16044,1.16034,1.16034,75500000.0
2007-02-23 14:43:00,1.1603,1.16043,1.16029,1.16043,92600000.0
2007-02-23 14:44:00,1.16037,1.16042,1.16033,1.16037,73800002.0
2007-02-23 14:45:00,1.1603,1.16043,1.16023,1.16028,162999996.0
2007-02-23 14:46:00,1.16025,1.16034,1.16025,1.16033,94700002.0
2007-02-23 14:47:00,1.16032,1.16046,1.16032,1.16034,65800000.0
2007-02-23 14:48:00,1.16042,1.16051,1.1604,1.1604,76099999.0
2007-02-23 14:49:00,1.16039,1.16039,1.16027,1.16027,150800002.0
2007-02-23 14:50:00,1.16031,1.16031,1.16014,1.1602,79700001.0
2007-02-23 14:51:00,1.16012,1.16021,1.15997,1.15997,68700003.0
2007-02-23 14:52:00,1.15995,1.15995,1.15955,1.15955,83000000.0
2007-02-23 14:53:00,1.15964,1.15978,1.15964,1.15971,89100002.0
2007-02-23 14:54:00,1.15957,1.15968,1.15957,1.15963,58300000.0
2007-02-23 14:55:00,1.15967,1.15967,1.15953,1.15965,137999998.0
2007-02-23 14:56:00,1.1596,1.15966,1.1595,1.1595,120300003.0
2007-02-23 14:57:00,1.15957,1.15966,1.15957,1.15957,73000000.0
2007-02-23 14:58:00,1.15963,1.15966,1.15949,1.15949,103100000.0
2007-02-23 14:59:00,1.15958,1.15958,1.15945,1.1595,146200000.0
2007-02-23 15:00:00,1.15921,1.15921,1.15862,1.15862,117899999.0
2007-02-23 15:01:00,1.15869,1.15879,1.15855,1.15863,115700002.0
2007-02-23 15:02:00,1.15859,1.15926,1.15859,1.15907,109000003.0
2007-02-23 15:03:00,1.15892,1.15929,1.15892,1.15916,93399997.0
2007-02-23 15:04:00,1.15907,1.15937,1.159,1.15937,46900000.0
2007-02-23 15:05:00,1.1594,1.1594,1.1593,1.15932,56699999.0
2007-02-23 15:06:00,1.15935,1.15935,1.15926,1.15928,93499999.0
2007-02-23 15:07:00,1.15918,1.1592,1.15918,1.15918,31700000.0
2007-02-23 15:08:00,1.15911,1.15928,1.15911,1.15928,185800003.0
2007-02-23 15:09:00,1.15935,1.15935,1.15921,1.15923,38400001.0
2007-02-23 15:10:00,1.15926,1.15926,1.15924,1.15924,42499999.0
2007-02-23 15:11:00,1.1592,1.1592,1.1591,1.15913,153500001.0
2007-02-23 15:12:00,1.1591,1.1591,1.15891,1.15905,104200001.0
2007-02-23 15:13:00,1.159,1.159,1.15869,1.15875,181000000.0
2007-02-23 15:14:00,1.15873,1.15881,1.15871,1.15878,132900000.0
2007-02-23 15:15:00,1.15879,1.15879,1.1585,1.15873,118600000.0
2007-02-23 15:16:00,1.15877,1.15881,1.15869,1.15871,144000002.0
2007-02-23 15:17:00,1.15871,1.15872,1.1585,1.1585,94900001.0
2007-02-23 15:18:00,1.15852,1.15862,1.15852,1.15862,45000000.0
2007-02-23 15:19:00,1.15857,1.1587,1.15857,1.15863,120200001.0
2007-02-23 15:20:00,1.15868,1.15879,1.15866,1.15868,122500000.0
2007-02-23 15:21:00,1.15855,1.15866,1.15848,1.15859,64000000.0
2007-02-23 15:22:00,1.15862,1.15866,1.15854,1.15861,38700000.0
2007-02-23 15:23:00,1.15844,1.15844,1.15833,1.1584,58600000.0
2007-02-23 15:24:00,1.15847,1.15853,1.15844,1.15848,116800003.0
2007-02-23 15:25:00,1.15849,1.15857,1.15849,1.15855,118900000.0
2007-02-23 15:26:00,1.15867,1.1589,1.15867,1.1589,106600001.0
2007-02-23 15:27:00,1.15883,1.15883,1.15871,1.15882,74800000.0
2007-02-23 15:28:00,1.1588,1.15889,1.15869,1.15869,64300001.0
2007-02-23 15:29:00,1.15872,1.15872,1.15856,1.15865,145900001.0
2007-02-23 15:30:00,1.1587,1.15884,1.15861,1.15879,62500001.0
2007-02-23 15:31:00,1.15899,1.15962,1.15899,1.15955,57800000.0
2007-02-23 15:32:00,1.1595,1.1596,1.15939,1.1594,142200001.0
2007-02-23 15:33:00,1.15938,1.15938,1.15924,1.1593,120300002.0
2007-02-23 15:34:00,1.1594,1.1594,1.15921,1.15923,184899999.0
2007-02-23 15:35:00,1.15916,1.15916,1.15897,1.15901,68300000.0
2007-02-23 15:36:00,1.15888,1.15888,1.15866,1.15872,87499999.0
2007-02-23 15:37:00,1.1588,1.15906,1.1588,1.15906,45400000.0
2007-02-23 15:38:00,1.15901,1.15901,1.15884,1.15884,69300000.0
2007-02-23 15:39:00,1.15876,1.15883,1.15875,1.15882,145099998.0
2007-02-23 15:40:00,1.15871,1.15871,1.15838,1.1584,83399998.0
2007-02-23 15:41:00,1.15808,1.15808,1.15773,1.15773,76000000.0
2007-02-23 15:42:00,1.15778,1.15807,1.15778,1.15796,96500002.0
2007-02-23 15:43:00,1.15791,1.15791,1.15768,1.15772,122799998.0
2007-02-23 15:44:00,1.15768,1.15768,1.15738,1.15742,45499999.0
2007-02-23 15:45:00,1.15738,1.15757,1.15738,1.15751,67500001.0
2007-02-23 15:46:00,1.15729,1.15733,1.15717,1.15717,74399998.0
2007-02-23 15:47:00,1.15712,1.15733,1.15703,1.15733,63200001.0
2007-02-23 15:48:00,1.15744,1.15744,1.15702,1.15702,46199999.0
2007-02-23 15:49:00,1.15704,1.15727,1.15701,1.15713,123099998.0
2007-02-23 15:50:00,1.15726,1.15727,1.15707,1.15713,106500000.0
2007-02-23 15:51:00,1.15724,1.15741,1.15713,1.15735,171400000.0
2007-02-23 15:52:00,1.1574,1.15752,1.1573,1.15737,48700000.0
2007-02-23 15:53:00,1.15738,1.15744,1.15731,1.15731,95499998.0
2007-02-23 15:54:00,1.15731,1.15739,1.15727,1.15736,178799997.0
2007-02-23 15:55:00,1.1573,1.15738,1.15721,1.15723,143699998.0
2007-02-23 15:56:00,1.15734,1.15742,1.15734,1.15741,62300000.0
2007-02-23 15:57:00,1.15735,1.15735,1.15704,1.15704,69299999.0
2007-02-23 15:58:00,1.15708,1.15722,1.15703,1.15703,123500002.0
2007-02-23 15:59:00,1.15694,1.15713,1.15694,1.15698,81300000.0
2007-02-23 16:00:00,1.15711,1.15711,1.15702,1.1571,57700000.0
2007-02-23 16:01:00,1.15715,1.15715,1.15708,1.15715,90099999.0
2007-02-23 16:02:00,1.15721,1.15721,1.15701,1.1571,104600001.0
2007-02-23 16:03:00,1.15673,1.15704,1.15656,1.15702,125600001.0
2007-02-23 16:04:00,1.15696,1.15696,1.15669,1.15671,80700002.0
2007-02-23 16:05:00,1.15674,1.15689,1.15656,1.15656,86299999.0
2007-02-23 16:06:00,1.15658,1.15662,1.15655,1.15658,55100000.0
2007-02-23 16:07:00,1.15653,1.15671,1.15653,1.15655,165800000.0
2007-02-23 16:08:00,1.1565,1.1566,1.15645,1.1566,132400003.0
2007-02-23 16:09:00,1.15655,1.15664,1.15643,1.15662,59700000.0
2007-02-23 16:10:00,1.15662,1.15662,1.15652,1.1566,88000000.0
2007-02-23 16:11:00,1.15668,1.15673,1.15658,1.15666,79900000.0
2007-02-23 16:12:00,1.15655,1.15667,1.15655,1.15667,96799999.0
2007-02-23 16:13:00,1.15668,1.1571,1.15666,1.1571,100200000.0
2007-02-23 16:14:00,1.15723,1.15724,1.15709,1.15714,60400000.0
2007-02-23 16:15:00,1.15715,1.15724,1.15715,1.15717,63999999.0
2007-02-23 16:16:00,1.15718,1.1572,1.15702,1.15702,98399998.0
2007-02-23 16:17:00,1.15703,1.1572,1.15703,1.1571,96300002.0
2007-02-23 16:18:00,1.15709,1.15714,1.15701,1.15713,29400000.0
2007-02-23 16:19:00,1.15716,1.15716,1.15706,1.1571,96400000.0
2007-02-23 16:20:00,1.157,1.15702,1.15693,1.15702,68300001.0
2007-02-23 16:21:00,1.15695,1.15701,1.15692,1.15699,85899999.0
2007-02-23 16:22:00,1.15697,1.15708,1.15697,1.157,48099999.0
2007-02-23 16:23:00,1.15716,1.15716,1.15705,1.15707,156199999.0
2007-02-23 16:24:00,1.15718,1.15721,1.15713,1.15714,142300003.0
2007-02-23 16:25:00,1.15722,1.15722,1.15696,1.15696,146399999.0
2007-02-23 16:26:00,1.15685,1.15693,1.15681,1.1569,139000001.0
2007-02-23 16:27:00,1.15689,1.15706,1.15689,1.15695,88399999.0
2007-02-23 16:28:00,1.15677,1.15679,1.15674,1.15679,81300001.0
2007-02-23 16:29:00,1.1568,1.15687,1.1567,1.15687,69500000.0
2007-02-23 16:30:00,1.15694,1.15712,1.15694,1.15711,112400003.0
2007-02-23 16:31:00,1.15705,1.15713,1.15704,1.15704,108400001.0
2007-02-23 16:32:00,1.15702,1.15714,1.15698,1.157,146500001.0
2007-02-23 16:33:00,1.15693,1.15699,1.1569,1.15699,68600001.0
2007-02-23 16:34:00,1.15689,1.15706,1.15687,1.15687,160500000.0
2007-02-23 16:35:00,1.15696,1.157,1.15696,1.15697,93400001.0
2007-02-23 16:36:00,1.15689,1.15693,1.15686,1.15687,74500000.0
2007-02-23 16:37:00,1.15687,1.15687,1.15672,1.15672,70100000.0
2007-02-23 16:38:00,1.15673,1.15682,1.15659,1.15671,149300000.0
2007-02-23 16:39:00,1.15695,1.15698,1.15682,1.15689,38299999.0
2007-02-23 16:40:00,1.15682,1.15689,1.15682,1.15689,2900000.0
2007-02-23 16:41:00,1.15684,1.15695,1.15684,1.1569,53999999.0
2007-02-23 16:42:00,1.15688,1.15694,1.15681,1.15681,91090000.0
2007-02-23 16:43:00,1.15672,1.15682,1.1567,1.15678,83600001.0
2007-02-23 16:44:00,1.15677,1.15684,1.15642,1.15677,134699998.0
2007-02-23 16:45:00,1.15679,1.15688,1.15679,1.15688,42300001.0
2007-02-23 16:46:00,1.15679,1.15679,1.15659,1.15659,69399998.0
2007-02-23 16:47:00,1.15669,1.15669,1.15657,1.15657,114999999.0
2007-02-23 16:48:00,1.15662,1.15669,1.1566,1.15666,56300000.0
2007-02-23 16:49:00,1.1566,1.1567,1.15657,1.1567,151800001.0
2007-02-23 16:50:00,1.15663,1.15666,1.15654,1.15656,234000005.0
2007-02-23 16:51:00,1.15657,1.15657,1.15643,1.15645,35100000.0
2007-02-23 16:52:00,1.15646,1.15655,1.1564,1.15655,117400000.0
2007-02-23 16:53:00,1.15642,1.15657,1.15636,1.15657,73999999.0
2007-02-23 16:54:00,1.15672,1.15717,1.15672,1.15717,63500002.0
2007-02-23 16:55:00,1.15723,1.15723,1.15705,1.15708,71999998.0
2007-02-23 16:56:00,1.15713,1.15721,1.15713,1.15716,13600000.0
2007-02-23 16:57:00,1.1572,1.1572,1.15705,1.15705,33700000.0
2007-02-23 16:58:00,1.15698,1.15712,1.15692,1.15709,71900000.0
2007-02-23 16:59:00,1.15703,1.15703,1.15694,1.15698,62500000.0
2007-02-23 17:00:00,1.15706,1.15713,1.15698,1.15713,113400001.0
2007-02-23 17:01:00,1.15712,1.15722,1.15712,1.15718,61800000.0
2007-02-23 17:02:00,1.15713,1.15713,1.15683,1.15683,52600000.0
2007-02-23 17:03:00,1.15689,1.15705,1.15689,1.15705,137100002.0
2007-02-23 17:04:00,1.15698,1.15717,1.15698,1.15715,109500000.0
2007-02-23 17:05:00,1.15716,1.15717,1.15714,1.15716,29500000.0
2007-02-23 17:06:00,1.15712,1.15712,1.15685,1.1569,86300000.0
2007-02-23 17:07:00,1.15692,1.15692,1.15685,1.15685,52300001.0
2007-02-23 17:08:00,1.15691,1.15702,1.15691,1.15702,85299998.0
2007-02-23 17:09:00,1.15701,1.15717,1.15701,1.15715,107200002.0
2007-02-23 17:10:00,1.15705,1.15715,1.15704,1.15715,145299995.0
2007-02-23 17:11:00,1.15703,1.15714,1.15703,1.15714,68000000.0
2007-02-23 17:12:00,1.15705,1.15708,1.15701,1.15708,56500000.0
2007-02-23 17:13:00,1.15695,1.15712,1.15688,1.15712,54500001.0
2007-02-23 17:14:00,1.15707,1.15713,1.15705,1.15713,51500000.0
2007-02-23 17:15:00,1.15714,1.15735,1.15714,1.15735,64699999.0
2007-02-23 17:16:00,1.15743,1.15745,1.15735,1.15735,79399999.0
2007-02-23 17:17:00,1.15739,1.15751,1.15733,1.15733,115899999.0
2007-02-23 17:18:00,1.15736,1.15736,1.15734,1.15734,45600002.0
2007-02-23 17:19:00,1.15746,1.15746,1.15738,1.15738,96400001.0
2007-02-23 17:20:00,1.15735,1.15745,1.15732,1.15745,102900002.0
2007-02-23 17:21:00,1.15752,1.15757,1.15745,1.1575,37000000.0
2007-02-23 17:22:00,1.15746,1.15746,1.15727,1.15729,107200002.0
2007-02-23 17:23:00,1.15738,1.15738,1.15733,1.15735,93799999.0
2007-02-23 17:24:00,1.15745,1.15748,1.15739,1.15745,154900002.0
2007-02-23 17:25:00,1.15749,1.15756,1.15749,1.15756,9600000.0
2007-02-23 17:26:00,1.15768,1.15781,1.15767,1.15777,190900004.0
2007-02-23 17:27:00,1.15782,1.15782,1.15768,1.15782,88300000.0
2007-02-23 17:28:00,1.15775,1.15795,1.15775,1.15795,150099997.0
2007-02-23 17:29:00,1.15807,1.15815,1.15807,1.15815,56700001.0
2007-02-23 17:30:00,1.15812,1.15812,1.15775,1.15775,86800001.0
2007-02-23 17:31:00,1.15776,1.15796,1.15776,1.15795,60899998.0
2007-02-23 17:32:00,1.15797,1.15799,1.15788,1.15795,130899999.0
2007-02-23 17:33:00,1.15807,1.15808,1.15807,1.15808,1400000.0
2007-02-23 17:34:00,1.15825,1.15832,1.1582,1.1582,63699998.0
2007-02-23 17:35:00,1.1582,1.15832,1.1582,1.15832,116400001.0
2007-02-23 17:36:00,1.15856,1.15856,1.15854,1.15854,1300000.0
2007-02-23 17:37:00,1.15856,1.15856,1.1585,1.1585,72699999.0
2007-02-23 17:38:00,1.15857,1.15865,1.15853,1.15853,107699999.0
2007-02-23 17:39:00,1.15862,1.15868,1.15858,1.15858,76900001.0
2007-02-23 17:40:00,1.1586,1.15877,1.1586,1.15865,108899999.0
2007-02-23 17:41:00,1.15861,1.15863,1.15844,1.15844,115499996.0
2007-02-23 17:42:00,1.15839,1.15839,1.1582,1.15828,54699999.0
2007-02-23 17:43:00,1.15841,1.1586,1.15841,1.1586,160299997.0
2007-02-23 17:44:00,1.15865,1.15865,1.15847,1.15864,124300002.0
2007-02-23 17:45:00,1.15849,1.15856,1.15844,1.15853,116600001.0
2007-02-23 17:46:00,1.15858,1.15858,1.15833,1.15833,110699998.0
2007-02-23 17:47:00,1.15843,1.15843,1.1582,1.1582,71100001.0
2007-02-23 17:48:00,1.15818,1.15828,1.15818,1.15828,52800000.0
2007-02-23 17:49:00,1.15835,1.15838,1.15818,1.15818,115000002.0
2007-02-23 17:50:00,1.15813,1.15813,1.15792,1.15792,40199999.0
2007-02-23 17:51:00,1.15792,1.15803,1.15784,1.15803,81700000.0
2007-02-23 17:52:00,1.15828,1.15832,1.15828,1.15832,7800000.0
2007-02-23 17:53:00,1.15834,1.15834,1.15821,1.15821,68200000.0
2007-02-23 17:54:00,1.15821,1.15829,1.15813,1.1582,58100000.0
2007-02-23 17:55:00,1.15807,1.15815,1.15794,1.15815,105799999.0
2007-02-23 17:56:00,1.15819,1.15832,1.15819,1.15832,28899999.0
2007-02-23 17:57:00,1.1583,1.1583,1.15811,1.15811,179700001.0
2007-02-23 17:58:00,1.15814,1.15824,1.15809,1.15821,108099998.0
2007-02-23 17:59:00,1.15832,1.15851,1.15832,1.15841,105700001.0
2007-02-23 18:00:00,1.15845,1.1585,1.15835,1.15843,146000002.0
2007-02-23 18:01:00,1.15832,1.15841,1.1583,1.15835,664500006.0
2007-02-23 18:02:00,1.1584,1.15843,1.15827,1.15829,774600006.0
2007-02-23 18:03:00,1.1583,1.15854,1.1583,1.15854,836900007.0
2007-02-23 18:04:00,1.15862,1.15879,1.1586,1.15865,760800000.0
2007-02-23 18:05:00,1.15872,1.15894,1.15868,1.15893,1019100005.0
2007-02-23 18:06:00,1.15894,1.15906,1.15891,1.15897,635099998.0
2007-02-23 18:07:00,1.15897,1.15913,1.15897,1.15908,1106500003.0
2007-02-23 18:08:00,1.15906,1.15909,1.15879,1.15886,960200001.0
2007-02-23 18:09:00,1.1589,1.15894,1.15878,1.15878,572999999.0
2007-02-23 18:10:00,1.15888,1.15908,1.15879,1.15902,744600000.0
2007-02-23 18:11:00,1.1591,1.1591,1.15883,1.15903,950599998.0
2007-02-23 18:12:00,1.15902,1.15903,1.15894,1.15895,142899996.0
2007-02-23 18:13:00,1.15897,1.15903,1.15885,1.15903,332200003.0
2007-02-23 18:14:00,1.15895,1.15898,1.15881,1.1589,392000003.0
2007-02-23 18:15:00,1.1588,1.15887,1.15861,1.15861,768400002.0
2007-02-23 18:16:00,1.15853,1.15862,1.15845,1.15859,537500004.0
2007-02-23 18:17:00,1.1586,1.15868,1.15853,1.15863,999200004.0
2007-02-23 18:18:00,1.1586,1.15865,1.15855,1.15863,552400000.0
2007-02-23 18:19:00,1.15869,1.15884,1.15866,1.15884,129800001.0
2007-02-23 18:20:00,1.15889,1.15889,1.15871,1.15882,838300007.0
2007-02-23 18:21:00,1.15887,1.15887,1.15866,1.15866,101200000.0
2007-02-23 18:22:00,1.15869,1.15875,1.15867,1.15868,212900002.0
2007-02-23 18:23:00,1.1586,1.1586,1.15843,1.15858,428100002.0
2007-02-23 18:24:00,1.15859,1.15865,1.15847,1.15855,591900002.0
2007-02-23 18:25:00,1.15859,1.15884,1.15858,1.15884,421300004.0
2007-02-23 18:26:00,1.15893,1.15906,1.15889,1.15896,762699999.0
2007-02-23 18:27:00,1.15896,1.15896,1.15856,1.15859,653799997.0
2007-02-23 18:28:00,1.15857,1.15866,1.15841,1.15859,461699994.0
2007-02-23 18:29:00,1.15857,1.15858,1.1585,1.1585,307100004.0
2007-02-23 18:30:00,1.15849,1.15855,1.15837,1.15837,1012500010.0
2007-02-23 18:31:00,1.15842,1.1585,1.15837,1.15848,494199998.0
2007-02-23 18:32:00,1.15851,1.15871,1.15851,1.15866,321500001.0
2007-02-23 18:33:00,1.15873,1.15878,1.15865,1.15875,429599998.0
2007-02-23 18:34:00,1.1587,1.1587,1.15853,1.15865,376499998.0
2007-02-23 18:35:00,1.15865,1.15865,1.15855,1.1586,505700001.0
2007-02-23 18:36:00,1.15853,1.15861,1.15851,1.15853,473700002.0
2007-02-23 18:37:00,1.15861,1.15865,1.15858,1.15862,158900003.0
2007-02-23 18:38:00,1.15868,1.15873,1.1586,1.15873,219100003.0
2007-02-23 18:39:00,1.15846,1.1587,1.15838,1.1585,246899997.0
2007-02-23 18:40:00,1.15872,1.15873,1.15848,1.1586,750789997.0
2007-02-23 18:41:00,1.15855,1.15875,1.15855,1.15856,331799997.0
2007-02-23 18:42:00,1.15853,1.15863,1.15846,1.15863,593099996.0
2007-02-23 18:43:00,1.15865,1.15865,1.15855,1.15855,495300001.0
2007-02-23 18:44:00,1.15857,1.15864,1.15842,1.15855,167900003.0
2007-02-23 18:45:00,1.15862,1.15872,1.15857,1.15857,478200005.0
2007-02-23 18:46:00,1.15861,1.15867,1.15859,1.15861,295300001.0
2007-02-23 18:47:00,1.1586,1.1586,1.1586,1.1586,22299999.0
2007-02-23 18:48:00,1.1586,1.15865,1.1586,1.15865,185199998.0
2007-02-23 18:49:00,1.15862,1.15862,1.15849,1.15853,62800001.0
2007-02-23 18:50:00,1.15859,1.15863,1.15849,1.15863,79900001.0
2007-02-23 18:51:00,1.15857,1.15857,1.15834,1.15838,195300003.0
2007-02-23 18:52:00,1.15838,1.15838,1.15825,1.15834,167499997.0
2007-02-23 18:53:00,1.15834,1.15839,1.1582,1.15821,616800008.0
2007-02-23 18:54:00,1.15816,1.15816,1.15797,1.15809,220299999.0
2007-02-23 18:55:00,1.15827,1.15854,1.15824,1.15836,517500003.0
2007-02-23 18:56:00,1.15837,1.15837,1.15829,1.1583,237600000.0
2007-02-23 18:57:00,1.1584,1.15845,1.15834,1.15843,219700001.0
2007-02-23 18:58:00,1.15845,1.15845,1.1583,1.1583,178100003.0
2007-02-23 18:59:00,1.1583,1.15849,1.1583,1.15836,585900008.0
2007-02-23 19:00:00,1.15836,1.15836,1.15816,1.15826,250800005.0
2007-02-23 19:01:00,1.15823,1.15834,1.15823,1.15832,75199999.0
2007-02-23 19:02:00,1.1583,1.15837,1.15825,1.15832,234899999.0
2007-02-23 19:03:00,1.1583,1.15844,1.15826,1.15826,478700001.0
2007-02-23 19:04:00,1.1583,1.15835,1.15823,1.15825,203000000.0
2007-02-23 19:05:00,1.15828,1.15837,1.15825,1.15835,313200001.0
2007-02-23 19:06:00,1.15838,1.15839,1.15826,1.15835,325300003.0
2007-02-23 19:07:00,1.15838,1.15843,1.15833,1.15843,109500000.0
2007-02-23 19:08:00,1.15843,1.15844,1.1583,1.15834,497000002.0
2007-02-23 19:09:00,1.15827,1.15827,1.15802,1.15812,704200003.0
2007-02-23 19:10:00,1.1582,1.15826,1.15813,1.15822,114199998.0
2007-02-23 19:11:00,1.15799,1.15836,1.15799,1.15818,209200002.0
2007-02-23 19:12:00,1.15819,1.15826,1.15819,1.15822,240799998.0
2007-02-23 19:13:00,1.15825,1.15833,1.15823,1.15833,101690000.0
2007-02-23 19:14:00,1.15833,1.15847,1.15832,1.15834,331100001.0
2007-02-23 19:15:00,1.15827,1.15834,1.15824,1.15834,443500002.0
2007-02-23 19:16:00,1.15832,1.15836,1.15825,1.15825,209900000.0
2007-02-23 19:17:00,1.15831,1.15846,1.15831,1.1584,270299998.0
2007-02-23 19:18:00,1.15844,1.15851,1.15835,1.1584,428499998.0
2007-02-23 19:19:00,1.15831,1.15839,1.15831,1.15837,87500001.0
2007-02-23 19:20:00,1.1584,1.15841,1.15833,1.15835,126299999.0
2007-02-23 19:21:00,1.1584,1.15842,1.15833,1.15837,118800000.0
2007-02-23 19:22:00,1.15827,1.15827,1.15806,1.15817,214600001.0
2007-02-23 19:23:00,1.15821,1.15826,1.15821,1.15826,19900000.0
2007-02-23 19:24:00,1.15826,1.15827,1.1582,1.15823,14400000.0
2007-02-23 19:25:00,1.15823,1.15825,1.15811,1.15817,87100001.0
2007-02-23 19:26:00,1.15816,1.15816,1.15809,1.15809,30300000.0
2007-02-23 19:27:00,1.15813,1.15827,1.15812,1.15812,412500000.0
2007-02-23 19:28:00,1.15818,1.1584,1.15818,1.1583,139700001.0
2007-02-23 19:29:00,1.15831,1.15838,1.15831,1.15838,60900001.0
2007-02-23 19:30:00,1.15847,1.1585,1.15843,1.15849,165500000.0
2007-02-23 19:31:00,1.1585,1.1585,1.1585,1.1585,102099998.0
2007-02-23 19:32:00,1.15842,1.1586,1.15842,1.15852,111900002.0
2007-02-23 19:33:00,1.15839,1.15844,1.15831,1.15836,249300000.0
2007-02-23 19:34:00,1.15833,1.15835,1.1583,1.15835,61500000.0
2007-02-23 19:35:00,1.15836,1.15839,1.15836,1.15839,5600000.0
2007-02-23 19:36:00,1.15845,1.15853,1.15837,1.15837,161899999.0
2007-02-23 19:37:00,1.15852,1.15856,1.15842,1.1585,563800004.0
2007-02-23 19:38:00,1.15847,1.15855,1.15837,1.15837,198300002.0
2007-02-23 19:39:00,1.15831,1.15842,1.15821,1.15821,485700003.0
2007-02-23 19:40:00,1.1582,1.15825,1.15817,1.15825,200399999.0
2007-02-23 19:41:00,1.1582,1.1582,1.15817,1.1582,232700004.0
2007-02-23 19:42:00,1.1582,1.15827,1.15817,1.15823,210399996.0
2007-02-23 19:43:00,1.15823,1.15823,1.15799,1.15815,81999999.0
2007-02-23 19:44:00,1.15812,1.15812,1.15795,1.15795,68000001.0
2007-02-23 19:45:00,1.15795,1.158,1.15784,1.15784,64200000.0
2007-02-23 19:46:00,1.15796,1.1581,1.15796,1.1581,45500000.0
2007-02-23 19:47:00,1.15813,1.15817,1.15813,1.15817,16400000.0
2007-02-23 19:48:00,1.1582,1.15824,1.15805,1.15822,85800000.0
2007-02-23 19:49:00,1.1583,1.15835,1.1583,1.1583,233400002.0
2007-02-23 19:50:00,1.15832,1.15843,1.15832,1.15843,135100002.0
2007-02-23 19:51:00,1.15848,1.15854,1.15848,1.15854,31000001.0
2007-02-23 19:52:00,1.15857,1.15857,1.15847,1.15847,15300000.0
2007-02-23 19:53:00,1.1585,1.15863,1.1585,1.1585,140600001.0
2007-02-23 19:54:00,1.15857,1.15873,1.15857,1.15873,80000001.0
2007-02-23 19:55:00,1.15885,1.15885,1.15859,1.15859,83600001.0
2007-02-23 19:56:00,1.15875,1.15875,1.15853,1.15861,337400004.0
2007-02-23 19:57:00,1.15863,1.15867,1.1586,1.15864,249000000.0
2007-02-23 19:58:00,1.15869,1.1587,1.15861,1.15869,67599999.0
2007-02-23 19:59:00,1.15872,1.15877,1.15869,1.15873,153899997.0
2007-02-23 20:00:00,1.15879,1.15896,1.15878,1.15896,70300000.0
2007-02-23 20:01:00,1.15892,1.15898,1.15892,1.15892,82300000.0
2007-02-23 20:02:00,1.15892,1.15898,1.15887,1.15892,136399998.0
2007-02-23 20:03:00,1.15894,1.15905,1.15888,1.15889,526200007.0
2007-02-23 20:04:00,1.15895,1.15895,1.15888,1.15888,235100003.0
2007-02-23 20:05:00,1.15886,1.15894,1.15878,1.1588,192100001.0
2007-02-23 20:06:00,1.15886,1.1589,1.15886,1.15889,83000000.0
2007-02-23 20:07:00,1.1589,1.15901,1.15884,1.15887,211600000.0
2007-02-23 20:08:00,1.15886,1.15893,1.15886,1.15888,404800001.0
2007-02-23 20:09:00,1.1589,1.15898,1.15885,1.15893,334600002.0
2007-02-23 20:10:00,1.15878,1.15894,1.15859,1.15891,150300003.0
2007-02-23 20:11:00,1.15879,1.15894,1.15874,1.1588,150700001.0
2007-02-23 20:12:00,1.1587,1.15902,1.15862,1.15893,535299999.0
2007-02-23 20:13:00,1.15898,1.15898,1.15849,1.15853,109200001.0
2007-02-23 20:14:00,1.15883,1.15893,1.15875,1.15875,146700002.0
2007-02-23 20:15:00,1.15872,1.15881,1.15856,1.15869,441800003.0
2007-02-23 20:16:00,1.15869,1.15874,1.1586,1.15863,704200005.0
2007-02-23 20:17:00,1.15862,1.15873,1.15856,1.15873,292499999.0
2007-02-23 20:18:00,1.15876,1.15876,1.15864,1.15871,171600001.0
2007-02-23 20:19:00,1.15863,1.15865,1.15853,1.15865,89800000.0
2007-02-23 20:20:00,1.1586,1.15862,1.15847,1.15847,249700002.0
2007-02-23 20:21:00,1.15846,1.15852,1.15843,1.15848,346500000.0
2007-02-23 20:22:00,1.15856,1.15866,1.15853,1.15856,333500005.0
2007-02-23 20:23:00,1.15851,1.15867,1.15851,1.15866,524900001.0
2007-02-23 20:24:00,1.1587,1.1587,1.15861,1.15865,282500000.0
2007-02-23 20:25:00,1.1587,1.1587,1.15865,1.15865,115800002.0
2007-02-23 20:26:00,1.15865,1.15865,1.15863,1.15863,194999997.0
2007-02-23 20:27:00,1.15863,1.15872,1.15862,1.15864,116100003.0
2007-02-23 20:28:00,1.15865,1.15875,1.15865,1.1587,525099999.0
2007-02-23 20:29:00,1.15865,1.1587,1.1586,1.15865,379599999.0
2007-02-23 20:30:00,1.15863,1.15872,1.15862,1.15867,176100001.0
2007-02-23 20:31:00,1.15875,1.15875,1.15865,1.15865,512100001.0
2007-02-23 20:32:00,1.15863,1.1587,1.15863,1.1587,379700007.0
2007-02-23 20:33:00,1.15865,1.15875,1.15865,1.15867,219799998.0
2007-02-23 20:34:00,1.15865,1.15873,1.15865,1.15873,123499998.0
2007-02-23 20:35:00,1.15877,1.15887,1.15877,1.1588,181500001.0
2007-02-23 20:36:00,1.15888,1.15888,1.15871,1.15888,315000002.0
2007-02-23 20:37:00,1.15889,1.15893,1.15877,1.15884,225100004.0
2007-02-23 20:38:00,1.15883,1.15897,1.15879,1.15897,313199998.0
2007-02-23 20:39:00,1.15899,1.15904,1.15892,1.15898,422799995.0
2007-02-23 20:40:00,1.15891,1.15891,1.15873,1.15878,354600000.0
2007-02-23 20:41:00,1.15877,1.15885,1.15877,1.15885,614700001.0
2007-02-23 20:42:00,1.15883,1.15883,1.15868,1.15869,455399996.0
2007-02-23 20:43:00,1.1587,1.15886,1.1587,1.15879,204800002.0
2007-02-23 20:44:00,1.15885,1.15891,1.15878,1.15886,104899999.0
2007-02-23 20:45:00,1.15884,1.15886,1.15873,1.15873,220499999.0
2007-02-23 20:46:00,1.15875,1.15888,1.15875,1.15883,234199999.0
2007-02-23 20:47:00,1.15852,1.15868,1.1583,1.15836,162700002.0
2007-02-23 20:48:00,1.15872,1.15882,1.15868,1.1588,188200001.0
2007-02-23 20:49:00,1.15882,1.15889,1.15877,1.15885,345700000.0
2007-02-23 20:50:00,1.1588,1.1588,1.1588,1.1588,211900001.0
2007-02-23 20:51:00,1.15885,1.15886,1.15878,1.15885,132400003.0
2007-02-23 20:52:00,1.15881,1.15881,1.15873,1.15875,113399999.0
2007-02-23 20:53:00,1.15852,1.15881,1.15843,1.15843,211199998.0
2007-02-23 20:54:00,1.15872,1.15885,1.15871,1.1588,349500004.0
2007-02-23 20:55:00,1.1589,1.15908,1.1589,1.15908,256799997.0
2007-02-23 20:56:00,1.1591,1.15912,1.15903,1.15912,484000008.0
2007-02-23 20:57:00,1.15908,1.15912,1.15905,1.15912,477999996.0
2007-02-23 20:58:00,1.15909,1.15909,1.15895,1.15895,319900000.0
2007-02-23 20:59:00,1.15885,1.15894,1.1588,1.15893,324299996.0
2007-02-23 21:00:00,1.15893,1.15893,1.1588,1.15888,991199994.0
2007-02-23 21:01:00,1.15862,1.1589,1.15855,1.15877,515099999.0
2007-02-23 21:02:00,1.15885,1.1589,1.15885,1.15885,169700003.0
2007-02-23 21:03:00,1.15895,1.15895,1.1588,1.15885,565300004.0
2007-02-23 21:04:00,1.15888,1.15899,1.15884,1.15892,673100000.0
2007-02-23 21:05:00,1.15885,1.15894,1.15847,1.15847,730800008.0
2007-02-23 21:06:00,1.15894,1.15894,1.15888,1.15888,176000001.0
2007-02-23 21:07:00,1.1589,1.15895,1.1588,1.15883,658100002.0
2007-02-23 21:08:00,1.1588,1.15895,1.1588,1.15895,171200001.0
2007-02-23 21:09:00,1.15889,1.15899,1.15889,1.15896,187300002.0
2007-02-23 21:10:00,1.15895,1.15895,1.15885,1.1589,521600001.0
2007-02-23 21:11:00,1.15892,1.159,1.15887,1.15887,359000003.0
2007-02-23 21:12:00,1.15857,1.15893,1.15857,1.15863,507399994.0
2007-02-23 21:13:00,1.15893,1.15898,1.15887,1.15887,459799995.0
2007-02-23 21:14:00,1.15892,1.15892,1.1588,1.15882,174600001.0
2007-02-23 21:15:00,1.15882,1.15888,1.15882,1.15886,78500002.0
2007-02-23 21:16:00,1.15882,1.15887,1.15876,1.15876,176199998.0
2007-02-23 21:17:00,1.15882,1.15886,1.15881,1.15882,76399999.0
2007-02-23 21:18:00,1.15885,1.15891,1.1588,1.15889,28500000.0
2007-02-23 21:19:00,1.15885,1.1589,1.15885,1.15885,122699999.0
2007-02-23 21:20:00,1.15885,1.15885,1.15885,1.15885,90200001.0
2007-02-23 21:21:00,1.15885,1.15885,1.15885,1.15885,31900000.0
2007-02-23 21:22:00,1.15885,1.15885,1.15885,1.15885,125299998.0
2007-02-23 21:23:00,1.15885,1.15895,1.15885,1.15895,42500000.0
2007-02-23 21:24:00,1.15885,1.15885,1.1588,1.1588,40999998.0
2007-02-23 21:25:00,1.15887,1.15887,1.15877,1.15877,110900001.0
2007-02-23 21:26:00,1.15883,1.15889,1.15874,1.15874,183199998.0
2007-02-23 21:27:00,1.15872,1.15878,1.1587,1.15872,110100002.0
2007-02-23 21:28:00,1.1587,1.15879,1.15865,1.1587,201999999.0
2007-02-23 21:29:00,1.15868,1.15885,1.15866,1.15866,248600001.0
2007-02-23 21:30:00,1.15877,1.15888,1.15868,1.15885,128999998.0
2007-02-23 21:31:00,1.15878,1.15885,1.15876,1.15885,80700002.0
2007-02-23 21:32:00,1.15889,1.15889,1.15876,1.15885,317300000.0
2007-02-23 21:33:00,1.15887,1.15889,1.15872,1.15872,145800001.0
2007-02-23 21:34:00,1.15875,1.15887,1.15875,1.15882,83599999.0
2007-02-23 21:35:00,1.15882,1.1589,1.15882,1.15889,44599998.0
2007-02-23 21:36:00,1.1589,1.15898,1.1589,1.15895,74399999.0
2007-02-23 21:37:00,1.15904,1.15904,1.1589,1.1589,48199998.0
2007-02-23 21:38:00,1.1589,1.15895,1.1589,1.1589,111399999.0
2007-02-23 21:39:00,1.1589,1.1589,1.15885,1.1589,378000003.0
2007-02-23 21:40:00,1.15893,1.15898,1.15889,1.15895,250299999.0
2007-02-23 21:41:00,1.15898,1.15898,1.15889,1.15895,59900000.0
2007-02-23 21:42:00,1.15894,1.15906,1.15894,1.15901,142999997.0
2007-02-23 21:43:00,1.159,1.159,1.15892,1.15892,147100001.0
2007-02-23 21:44:00,1.15895,1.159,1.15895,1.159,166700000.0
2007-02-23 21:45:00,1.159,1.159,1.159,1.159,112800002.0
2007-02-23 21:46:00,1.159,1.15905,1.15895,1.15897,206100001.0
2007-02-23 21:47:00,1.15893,1.15902,1.15893,1.15897,156999999.0
2007-02-23 21:48:00,1.15909,1.15909,1.15898,1.15898,144499999.0
2007-02-23 21:49:00,1.1589,1.15905,1.1589,1.15898,123800005.0
2007-02-23 21:50:00,1.15902,1.15905,1.15895,1.15905,36400001.0
2007-02-23 21:51:00,1.15918,1.15918,1.15899,1.15899,195100000.0
2007-02-23 21:52:00,1.15897,1.15918,1.15897,1.15918,130300004.0
2007-02-23 21:53:00,1.1591,1.15916,1.15908,1.15908,135499998.0
2007-02-23 21:54:00,1.15907,1.15914,1.15904,1.15905,115000000.0
2007-02-23 21:55:00,1.15906,1.15906,1.15895,1.15895,52599999.0
2007-02-23 21:56:00,1.15898,1.15902,1.1589,1.15902,128900000.0
2007-02-23 21:57:00,1.15894,1.159,1.15891,1.159,60699999.0
2007-02-23 21:58:00,1.15882,1.15912,1.15882,1.15907,47300000.0
2007-02-23 21:59:00,1.159,1.15915,1.159,1.15915,139800000.0
2007-02-23 22:00:00,1.15906,1.15907,1.1589,1.15892,255600001.0
2007-02-23 22:01:00,1.15897,1.159,1.15897,1.15897,68400000.0
2007-02-23 22:02:00,1.15893,1.15908,1.15891,1.15891,530799997.0
2007-02-23 22:03:00,1.1589,1.15899,1.1589,1.15899,245500001.0
2007-02-23 22:04:00,1.15905,1.15905,1.15895,1.159,128699999.0
2007-02-23 22:05:00,1.159,1.15905,1.15895,1.15895,80400000.0
2007-02-23 22:06:00,1.15895,1.15903,1.15895,1.15898,186899999.0
2007-02-23 22:07:00,1.15907,1.15913,1.15898,1.15913,58799999.0
2007-02-23 22:08:00,1.15913,1.15915,1.1591,1.1591,119900000.0
2007-02-23 22:09:00,1.15905,1.15915,1.15905,1.15915,128700000.0
2007-02-23 22:10:00,1.15913,1.15913,1.15906,1.15908,75100000.0
2007-02-23 22:11:00,1.15879,1.1589,1.15875,1.1588,135900000.0
2007-02-23 22:12:00,1.1591,1.15915,1.1591,1.1591,122300000.0
2007-02-23 22:13:00,1.15915,1.15922,1.15907,1.15909,74000001.0
2007-02-23 22:14:00,1.15912,1.15914,1.15906,1.15911,116500001.0
2007-02-23 22:15:00,1.15917,1.15919,1.15909,1.15915,133200005.0
2007-02-23 22:16:00,1.15913,1.15935,1.15911,1.15935,191099994.0
2007-02-23 22:17:00,1.15929,1.15929,1.15919,1.15928,53200000.0
2007-02-23 22:18:00,1.15924,1.15928,1.15923,1.15928,59200000.0
2007-02-23 22:19:00,1.15925,1.15935,1.15925,1.1593,68400000.0
2007-02-23 22:20:00,1.15889,1.15902,1.15887,1.15896,138100002.0
2007-02-23 22:21:00,1.15932,1.15932,1.15915,1.15915,190799997.0
2007-02-23 22:22:00,1.15912,1.15925,1.15908,1.15908,28600000.0
2007-02-23 22:23:00,1.1591,1.1591,1.15906,1.15906,105100000.0
2007-02-23 22:24:00,1.15905,1.15913,1.15905,1.15913,100499999.0
2007-02-23 22:25:00,1.15913,1.15913,1.15898,1.15902,43100000.0
2007-02-23 22:26:00,1.1591,1.15915,1.1591,1.15915,48500000.0
2007-02-23 22:27:00,1.1591,1.15915,1.15905,1.1591,373200000.0
2007-02-23 22:28:00,1.15903,1.15905,1.15897,1.15897,63999999.0
2007-02-23 22:29:00,1.15899,1.15902,1.15884,1.15893,219499997.0
2007-02-23 22:30:00,1.15897,1.15899,1.15882,1.15891,90300001.0
2007-02-23 22:31:00,1.15895,1.15895,1.15869,1.1588,78600001.0
2007-02-23 22:32:00,1.15877,1.15885,1.15875,1.15875,68800001.0
2007-02-23 22:33:00,1.15873,1.15883,1.1587,1.15876,155900001.0
2007-02-23 22:34:00,1.15872,1.15888,1.15872,1.15887,418600000.0
2007-02-23 22:35:00,1.15892,1.15892,1.1588,1.1588,199899999.0
2007-02-23 22:36:00,1.15878,1.15878,1.15862,1.15862,57700001.0
2007-02-23 22:37:00,1.15863,1.15881,1.15863,1.1587,124999998.0
2007-02-23 22:38:00,1.15875,1.15885,1.15875,1.1588,142399997.0
2007-02-23 22:39:00,1.15888,1.15893,1.15885,1.15885,189100003.0
2007-02-23 22:40:00,1.15895,1.15895,1.15885,1.15885,9500000.0
2007-02-23 22:41:00,1.15887,1.15891,1.15884,1.15887,72899998.0
2007-02-23 22:42:00,1.15898,1.15903,1.15898,1.15903,49200000.0
2007-02-23 22:43:00,1.15907,1.15914,1.15905,1.15908,320299999.0
2007-02-23 22:44:00,1.15908,1.15916,1.15897,1.15897,215600002.0
2007-02-23 22:45:00,1.15909,1.15909,1.159,1.15906,62200000.0
2007-02-23 22:46:00,1.15909,1.1591,1.15898,1.1591,69500000.0
2007-02-23 22:47:00,1.15904,1.15909,1.15896,1.15909,104700002.0
2007-02-23 22:48:00,1.1591,1.1591,1.15905,1.15905,145799998.0
2007-02-23 22:49:00,1.15912,1.15914,1.15904,1.15904,72500001.0
2007-02-23 22:50:00,1.15905,1.15913,1.15903,1.15904,55799999.0
2007-02-23 22:51:00,1.15905,1.15915,1.15898,1.15899,114999997.0
2007-02-23 22:52:00,1.15904,1.15911,1.15889,1.15894,115300000.0
2007-02-23 22:53:00,1.15901,1.15908,1.15893,1.15897,51000000.0
2007-02-23 22:54:00,1.15895,1.159,1.15892,1.15893,92200001.0
2007-02-23 22:55:00,1.159,1.15912,1.15891,1.15895,296300003.0
2007-02-23 22:56:00,1.15895,1.15895,1.1589,1.1589,66199999.0
2007-02-23 22:57:00,1.15888,1.15895,1.15882,1.15882,98500001.0
2007-02-23 22:58:00,1.15891,1.15898,1.15883,1.15898,115300001.0
2007-02-23 22:59:00,1.15893,1.15893,1.15851,1.15863,34200000.0
2007-02-23 23:00:00,1.15856,1.15859,1.15856,1.15859,41600000.0
2007-02-23 23:01:00,1.15878,1.1588,1.15872,1.15878,43999999.0
2007-02-23 23:02:00,1.15878,1.15878,1.15867,1.15877,61400000.0
2007-02-23 23:03:00,1.15877,1.15882,1.15866,1.15868,106500000.0
2007-02-23 23:04:00,1.15876,1.15879,1.15876,1.15879,54400000.0
2007-02-23 23:05:00,1.15878,1.15878,1.15868,1.15869,78000001.0
2007-02-23 23:06:00,1.15875,1.15888,1.15869,1.15888,192300003.0
2007-02-23 23:07:00,1.15888,1.15894,1.15878,1.15894,122700001.0
2007-02-23 23:08:00,1.15891,1.15891,1.15871,1.15872,105000001.0
2007-02-23 23:09:00,1.1587,1.15875,1.15863,1.15875,109499999.0
2007-02-23 23:10:00,1.15863,1.15867,1.15852,1.15855,90699999.0
2007-02-23 23:11:00,1.15848,1.15855,1.15848,1.15853,33599999.0
2007-02-23 23:12:00,1.15855,1.15866,1.15853,1.15862,111400001.0
2007-02-23 23:13:00,1.15867,1.15873,1.15857,1.15873,98700001.0
2007-02-23 23:14:00,1.15868,1.15886,1.15868,1.15886,32800001.0
2007-02-23 23:15:00,1.15894,1.15894,1.15871,1.15877,59799999.0
2007-02-23 23:16:00,1.15878,1.15878,1.15868,1.15877,106900000.0
2007-02-23 23:17:00,1.15875,1.15876,1.15863,1.15863,91200001.0
2007-02-23 23:18:00,1.15867,1.15871,1.15861,1.15871,102500000.0
2007-02-23 23:19:00,1.15871,1.15871,1.15862,1.15862,11200000.0
2007-02-23 23:20:00,1.1587,1.1587,1.1585,1.15866,177800003.0
2007-02-23 23:21:00,1.15879,1.15879,1.15876,1.15876,35200002.0
2007-02-23 23:22:00,1.15882,1.15888,1.15872,1.15882,115399999.0
2007-02-23 23:23:00,1.15881,1.15891,1.15881,1.15882,58200000.0
2007-02-23 23:24:00,1.15894,1.15896,1.15894,1.15896,5600000.0
2007-02-23 23:25:00,1.15904,1.15904,1.15884,1.15885,114299999.0
2007-02-23 23:26:00,1.15886,1.15901,1.15885,1.15897,97599998.0
2007-02-23 23:27:00,1.15901,1.1592,1.15901,1.15914,93599999.0
2007-02-23 23:28:00,1.15905,1.1591,1.15899,1.15899,76700000.0
2007-02-23 23:29:00,1.15905,1.15905,1.15903,1.15903,1600000.0
2007-02-23 23:30:00,1.15909,1.15923,1.15909,1.15923,94500001.0
2007-02-23 23:31:00,1.15928,1.15948,1.15926,1.15945,55200000.0
2007-02-23 23:32:00,1.15939,1.1594,1.15932,1.1594,183300002.0
2007-02-23 23:33:00,1.15937,1.15945,1.15937,1.15945,80799998.0
2007-02-23 23:34:00,1.15941,1.15953,1.1594,1.15953,94000000.0
2007-02-23 23:35:00,1.15935,1.15943,1.15932,1.15932,89100000.0
2007-02-23 23:36:00,1.15929,1.15936,1.15929,1.15936,32000000.0
2007-02-23 23:37:00,1.15932,1.15938,1.15914,1.15919,170500002.0
2007-02-23 23:38:00,1.1592,1.15929,1.15911,1.15923,101999998.0
2007-02-23 23:39:00,1.1594,1.15949,1.15897,1.15899,117300001.0
2007-02-23 23:40:00,1.1592,1.15922,1.1592,1.15922,21500001.0
2007-02-23 23:41:00,1.15927,1.15936,1.15927,1.15935,77699999.0
2007-02-23 23:42:00,1.15931,1.1594,1.15927,1.15937,89700000.0
2007-02-23 23:43:00,1.1594,1.15945,1.1594,1.1594,24000000.0
2007-02-23 23:44:00,1.15945,1.15945,1.15902,1.15909,167800001.0
2007-02-23 23:45:00,1.15945,1.15945,1.15926,1.1593,62300000.0
2007-02-23 23:46:00,1.15931,1.15937,1.15925,1.15937,108199999.0
2007-02-23 23:47:00,1.15945,1.15953,1.15933,1.15933,49000000.0
2007-02-23 23:48:00,1.15947,1.1595,1.15945,1.15945,67500002.0
2007-02-23 23:49:00,1.15944,1.15948,1.15934,1.15936,49200000.0
2007-02-23 23:50:00,1.15939,1.1596,1.15939,1.15948,135500000.0
2007-02-23 23:51:00,1.15957,1.15959,1.15921,1.15922,94599999.0
2007-02-23 23:52:00,1.15952,1.15955,1.1594,1.15944,103199999.0
2007-02-23 23:53:00,1.15947,1.15961,1.15947,1.15951,76000001.0
2007-02-23 23:54:00,1.15952,1.15958,1.1594,1.1594,51000001.0
2007-02-23 23:55:00,1.15937,1.15952,1.15937,1.15952,134600003.0
2007-02-23 23:56:00,1.1594,1.15954,1.15939,1.15939,83700000.0
2007-02-23 23:57:00,1.15935,1.15935,1.15935,1.15935,9000000.0
2007-02-23 23:58:00,1.15935,1.15945,1.15932,1.15943,49999998.0
2007-02-23 23:59:00,1.15933,1.15935,1.15933,1.15935,2400000.0
2007-02-26 00:04:00,1.1591,1.1592,1.1591,1.1592,123199999.0
2007-02-26 00:05:00,1.1591,1.1592,1.159,1.159,123199999.0
2007-02-26 00:07:00,1.1589,1.159,1.1589,1.159,123199999.0
2007-02-26 00:10:00,1.1589,1.159,1.1589,1.1589,123199999.0
2007-02-26 00:11:00,1.1587,1.1589,1.1587,1.1588,123199999.0
2007-02-26 00:12:00,1.1587,1.1589,1.1587,1.1589,123199999.0
2007-02-26 00:14:00,1.1587,1.1587,1.1587,1.1587,123199999.0
2007-02-26 00:17:00,1.1588,1.1588,1.1588,1.1588,123199999.0
2007-02-26 00:18:00,1.1589,1.1589,1.1586,1.1586,123199999.0
2007-02-26 00:19:00,1.1589,1.1589,1.1587,1.1587,123199999.0
2007-02-26 00:22:00,1.1586,1.1586,1.1586,1.1586,123199999.0
2007-02-26 00:23:00,1.1585,1.1586,1.1585,1.1586,123199999.0
2007-02-26 00:24:00,1.1585,1.1586,1.1585,1.1586,123199999.0
2007-02-26 00:28:00,1.1589,1.1589,1.1587,1.1588,123199999.0
2007-02-26 00:32:00,1.1589,1.1589,1.1589,1.1589,123199999.0
2007-02-26 00:35:00,1.159,1.159,1.159,1.159,123199999.0
2007-02-26 00:36:00,1.1589,1.1589,1.1586,1.1586,123199999.0
2007-02-26 00:37:00,1.1587,1.1589,1.1586,1.1586,123199999.0
2007-02-26 00:38:00,1.1585,1.1588,1.1585,1.1585,123199999.0
2007-02-26 00:39:00,1.1586,1.1586,1.1586,1.1586,123199999.0
2007-02-26 00:40:00,1.1585,1.1585,1.1585,1.1585,123199999.0
2007-02-26 00:41:00,1.1586,1.1586,1.1586,1.1586,123199999.0
2007-02-26 00:47:00,1.1587,1.1588,1.1586,1.1586,123199999.0
2007-02-26 00:48:00,1.1585,1.1585,1.1585,1.1585,123199999.0
2007-02-26 00:49:00,1.1587,1.1587,1.1584,1.1584,123199999.0
2007-02-26 00:50:00,1.1583,1.1583,1.1583,1.1583,123199999.0
2007-02-26 00:51:00,1.1584,1.1584,1.1581,1.1581,123199999.0
2007-02-26 00:52:00,1.158,1.1583,1.158,1.1583,123199999.0
2007-02-26 00:53:00,1.1582,1.1583,1.1582,1.1583,123199999.0
2007-02-26 00:55:00,1.1582,1.1582,1.158,1.158,123199999.0
2007-02-26 00:56:00,1.1579,1.158,1.1579,1.158,123199999.0
2007-02-26 01:06:00,1.1582,1.1582,1.1582,1.1582,123199999.0
2007-02-26 01:07:00,1.1581,1.1581,1.1581,1.1581,123199999.0
2007-02-26 01:13:00,1.1582,1.1582,1.1582,1.1582,123199999.0
2007-02-26 01:17:00,1.1581,1.1581,1.1581,1.1581,123199999.0
2007-02-26 01:18:00,1.1582,1.1582,1.1582,1.1582,123199999.0
2007-02-26 01:20:00,1.1581,1.1581,1.1581,1.1581,123199999.0
2007-02-26 01:29:00,1.1582,1.1582,1.1582,1.1582,123199999.0
2007-02-26 01:32:00,1.1583,1.1583,1.1583,1.1583,123199999.0
2007-02-26 01:33:00,1.1584,1.1584,1.1584,1.1584,123199999.0
2007-02-26 01:43:00,1.1585,1.1585,1.1584,1.1584,123199999.0
2007-02-26 01:44:00,1.1585,1.1586,1.1585,1.1586,123199999.0
2007-02-26 01:46:00,1.1585,1.1586,1.1585,1.1586,123199999.0
2007-02-26 01:51:00,1.1587,1.1587,1.1587,1.1587,123199999.0
2007-02-26 01:54:00,1.1588,1.159,1.1588,1.1589,123199999.0
2007-02-26 01:55:00,1.1588,1.159,1.1587,1.1587,123199999.0
2007-02-26 01:56:00,1.1588,1.1588,1.1588,1.1588,123199999.0
2007-02-26 01:58:00,1.1589,1.1589,1.1589,1.1589,123199999.0
2007-02-26 02:00:00,1.1579,1.15806,1.15782,1.158,123199999.0
2007-02-26 02:01:00,1.1579,1.15805,1.15774,1.15787,36800000.0
2007-02-26 02:02:00,1.15782,1.15803,1.15766,1.1578,90900000.0
2007-02-26 02:03:00,1.15808,1.15815,1.158,1.15812,133100002.0
2007-02-26 02:04:00,1.15808,1.15808,1.15802,1.15802,43300000.0
2007-02-26 02:05:00,1.15812,1.15817,1.15802,1.15812,74000000.0
2007-02-26 02:06:00,1.15803,1.15819,1.15803,1.15819,90100001.0
2007-02-26 02:07:00,1.15825,1.15825,1.15813,1.15815,105000003.0
2007-02-26 02:08:00,1.1582,1.1582,1.15815,1.15815,125499999.0
2007-02-26 02:09:00,1.15789,1.15814,1.15789,1.15795,69700000.0
2007-02-26 02:10:00,1.1582,1.15827,1.15788,1.15788,86700000.0
2007-02-26 02:11:00,1.15818,1.15818,1.15809,1.15812,53600001.0
2007-02-26 02:12:00,1.15808,1.15808,1.15808,1.15808,14300000.0
2007-02-26 02:13:00,1.15814,1.15821,1.15814,1.15821,41300001.0
2007-02-26 02:14:00,1.1582,1.1582,1.1582,1.1582,19400000.0
2007-02-26 02:15:00,1.15817,1.15823,1.15809,1.15823,86800001.0
2007-02-26 02:16:00,1.15799,1.15817,1.15782,1.15782,71399999.0
2007-02-26 02:17:00,1.15794,1.15802,1.15777,1.1579,78000000.0
2007-02-26 02:18:00,1.15818,1.15818,1.1581,1.15818,29700000.0
2007-02-26 02:19:00,1.15802,1.15813,1.158,1.1581,97500001.0
2007-02-26 02:20:00,1.15806,1.15819,1.15806,1.15812,56900002.0
2007-02-26 02:21:00,1.15803,1.15807,1.15803,1.15807,15900000.0
2007-02-26 02:22:00,1.15806,1.15811,1.15804,1.15811,116499999.0
2007-02-26 02:23:00,1.15807,1.15815,1.158,1.15815,59300000.0
2007-02-26 02:24:00,1.1581,1.1581,1.15805,1.15805,54400000.0
2007-02-26 02:25:00,1.15817,1.15824,1.1581,1.15817,87100001.0
2007-02-26 02:26:00,1.1579,1.1581,1.15778,1.15802,120600001.0
2007-02-26 02:27:00,1.15797,1.15806,1.15782,1.15785,56700000.0
2007-02-26 02:28:00,1.15783,1.15806,1.15783,1.15806,60600000.0
2007-02-26 02:29:00,1.1581,1.1582,1.15809,1.15815,86300001.0
2007-02-26 02:30:00,1.15825,1.1583,1.15825,1.15828,147100001.0
2007-02-26 02:31:00,1.15778,1.15818,1.15777,1.15801,86100000.0
2007-02-26 02:32:00,1.15838,1.15838,1.15837,1.15838,34399999.0
2007-02-26 02:33:00,1.15843,1.15846,1.15826,1.15846,90099999.0
2007-02-26 02:34:00,1.15847,1.15849,1.15843,1.15843,121900002.0
2007-02-26 02:35:00,1.15843,1.15843,1.15832,1.15832,26400000.0
2007-02-26 02:36:00,1.15836,1.15838,1.15836,1.15838,43899998.0
2007-02-26 02:37:00,1.15845,1.15845,1.15835,1.15835,54200002.0
2007-02-26 02:38:00,1.15835,1.15847,1.15833,1.15847,80400000.0
2007-02-26 02:39:00,1.15814,1.15834,1.15813,1.15834,48100000.0
2007-02-26 02:40:00,1.15827,1.15839,1.15783,1.15783,70700002.0
2007-02-26 02:41:00,1.15802,1.15814,1.15797,1.15814,91099999.0
2007-02-26 02:42:00,1.15848,1.15848,1.15846,1.15848,29500000.0
2007-02-26 02:43:00,1.15853,1.15853,1.1584,1.1584,78599998.0
2007-02-26 02:44:00,1.15834,1.1586,1.15834,1.1586,95700001.0
2007-02-26 02:45:00,1.15855,1.15859,1.15816,1.15837,145599998.0
2007-02-26 02:46:00,1.15859,1.1586,1.15849,1.1586,26900000.0
2007-02-26 02:47:00,1.15858,1.15858,1.15855,1.15855,14400000.0
2007-02-26 02:48:00,1.15861,1.15861,1.15851,1.15855,163300002.0
2007-02-26 02:49:00,1.15862,1.15862,1.15858,1.15858,21200000.0
2007-02-26 02:50:00,1.15856,1.15864,1.15855,1.15864,38600000.0
2007-02-26 02:51:00,1.15862,1.15874,1.15862,1.15865,37000000.0
2007-02-26 02:52:00,1.1587,1.1587,1.15865,1.15865,21800000.0
2007-02-26 02:53:00,1.15861,1.15874,1.15861,1.15873,79500001.0
2007-02-26 02:54:00,1.15873,1.15896,1.15872,1.15888,150899999.0
2007-02-26 02:55:00,1.15881,1.15885,1.15868,1.15873,105200001.0
2007-02-26 02:56:00,1.15887,1.15887,1.15883,1.15883,5600000.0
2007-02-26 02:57:00,1.15883,1.15883,1.15877,1.15877,4200000.0
2007-02-26 02:58:00,1.15881,1.15902,1.15881,1.15902,117600000.0
2007-02-26 02:59:00,1.15901,1.15909,1.15893,1.15909,81700000.0
2007-02-26 03:00:00,1.15902,1.15902,1.15887,1.15898,6400000.0
2007-02-26 03:01:00,1.15891,1.15898,1.15884,1.15884,70300000.0
2007-02-26 03:02:00,1.15894,1.15911,1.15888,1.15911,114200001.0
2007-02-26 03:03:00,1.15914,1.15922,1.15905,1.15922,104400000.0
2007-02-26 03:04:00,1.15931,1.15945,1.15926,1.15933,125800002.0
2007-02-26 03:05:00,1.1593,1.15939,1.15926,1.1593,72800000.0
2007-02-26 03:06:00,1.15927,1.15933,1.15921,1.15928,64300000.0
2007-02-26 03:07:00,1.15928,1.15928,1.15928,1.15928,29900000.0
2007-02-26 03:08:00,1.15931,1.15935,1.15925,1.15928,121900002.0
2007-02-26 03:09:00,1.15928,1.15932,1.15922,1.15929,43700000.0
2007-02-26 03:10:00,1.15928,1.15928,1.15928,1.15928,4800000.0
2007-02-26 03:11:00,1.15938,1.15938,1.15932,1.15932,32700000.0
2007-02-26 03:12:00,1.15936,1.15937,1.15931,1.15931,72800000.0
2007-02-26 03:13:00,1.15937,1.15937,1.15926,1.15933,117700002.0
2007-02-26 03:14:00,1.15932,1.15932,1.15888,1.15888,99899998.0
2007-02-26 03:15:00,1.15926,1.15934,1.15926,1.15929,36400001.0
2007-02-26 03:16:00,1.15934,1.15947,1.1593,1.15944,58500002.0
2007-02-26 03:17:00,1.1594,1.1594,1.1592,1.1592,59100000.0
2007-02-26 03:18:00,1.15931,1.15935,1.15916,1.15935,139299999.0
2007-02-26 03:19:00,1.15914,1.15914,1.15903,1.15903,42700001.0
2007-02-26 03:20:00,1.15921,1.15921,1.15919,1.15919,12400000.0
2007-02-26 03:21:00,1.15926,1.15928,1.1592,1.15924,127700001.0
2007-02-26 03:22:00,1.15925,1.15925,1.15915,1.1592,48299998.0
2007-02-26 03:23:00,1.15911,1.15931,1.15911,1.15927,109200000.0
2007-02-26 03:24:00,1.15929,1.15944,1.15927,1.15929,125400001.0
2007-02-26 03:25:00,1.15916,1.15936,1.15911,1.15933,104800001.0
2007-02-26 03:26:00,1.15923,1.15931,1.15902,1.15931,27100000.0
2007-02-26 03:27:00,1.15931,1.15932,1.15931,1.15932,24800000.0
2007-02-26 03:28:00,1.15934,1.15938,1.15926,1.15926,88500002.0
2007-02-26 03:29:00,1.15918,1.15918,1.15903,1.15903,144100001.0
2007-02-26 03:30:00,1.15911,1.15925,1.15911,1.15914,66900001.0
2007-02-26 03:31:00,1.15911,1.15912,1.15901,1.15912,58200000.0
2007-02-26 03:32:00,1.15913,1.15913,1.15912,1.15912,42499998.0
2007-02-26 03:33:00,1.159,1.15918,1.159,1.15918,28700000.0
2007-02-26 03:34:00,1.15916,1.15922,1.15916,1.15922,15100000.0
2007-02-26 03:35:00,1.15881,1.15926,1.15877,1.15921,76700000.0
2007-02-26 03:36:00,1.15913,1.15919,1.15903,1.15919,163300006.0
2007-02-26 03:37:00,1.15888,1.15904,1.15888,1.15902,61500000.0
2007-02-26 03:38:00,1.15897,1.15906,1.15882,1.15898,126300001.0
2007-02-26 03:39:00,1.15912,1.15912,1.15903,1.15912,95000001.0
2007-02-26 03:40:00,1.159,1.15905,1.15879,1.15892,160000002.0
2007-02-26 03:41:00,1.159,1.15913,1.15892,1.15892,122900000.0
2007-02-26 03:42:00,1.1591,1.15918,1.15888,1.15903,172099999.0
2007-02-26 03:43:00,1.15923,1.15927,1.15914,1.15914,60200001.0
2007-02-26 03:44:00,1.1592,1.1592,1.15912,1.15912,46200001.0
2007-02-26 03:45:00,1.15919,1.15924,1.15896,1.15903,181799999.0
2007-02-26 03:46:00,1.15902,1.15909,1.15888,1.15909,161800003.0
2007-02-26 03:47:00,1.15917,1.15917,1.15868,1.15868,81000002.0
2007-02-26 03:48:00,1.15915,1.15922,1.15915,1.15915,117500001.0
2007-02-26 03:49:00,1.15923,1.15933,1.15923,1.15925,78700002.0
2007-02-26 03:50:00,1.15895,1.15927,1.15895,1.15921,63500001.0
2007-02-26 03:51:00,1.15917,1.15933,1.15909,1.15928,132000002.0
2007-02-26 03:52:00,1.15912,1.15912,1.15889,1.15889,57000000.0
2007-02-26 03:53:00,1.15898,1.15924,1.15898,1.15924,93400002.0
2007-02-26 03:54:00,1.1592,1.1592,1.15901,1.15908,149499999.0
2007-02-26 03:55:00,1.15926,1.15926,1.15917,1.15919,44600000.0
2007-02-26 03:56:00,1.15912,1.15925,1.15912,1.15915,84300000.0
2007-02-26 03:57:00,1.15922,1.15924,1.15902,1.15912,15200000.0
2007-02-26 03:58:00,1.1591,1.15923,1.1591,1.15923,29500001.0
2007-02-26 03:59:00,1.15911,1.15911,1.15883,1.1589,99700000.0
2007-02-26 04:00:00,1.15878,1.15878,1.15872,1.15873,32099999.0
2007-02-26 04:01:00,1.15886,1.15886,1.15867,1.15867,197700002.0
2007-02-26 04:02:00,1.15878,1.15879,1.15868,1.15877,64000002.0
2007-02-26 04:03:00,1.15875,1.15875,1.15875,1.15875,28700000.0
2007-02-26 04:04:00,1.15872,1.15872,1.15861,1.15861,51800002.0
2007-02-26 04:05:00,1.15865,1.15865,1.15855,1.15859,65600000.0
2007-02-26 04:06:00,1.15865,1.15867,1.15858,1.15867,46700000.0
2007-02-26 04:07:00,1.1587,1.15882,1.15866,1.15882,71099999.0
2007-02-26 04:08:00,1.1587,1.15876,1.15844,1.15849,94500000.0
2007-02-26 04:09:00,1.15882,1.15885,1.1588,1.15883,130299999.0
2007-02-26 04:10:00,1.15884,1.15884,1.15847,1.1586,101000002.0
2007-02-26 04:11:00,1.15871,1.15874,1.15871,1.15874,25800001.0
2007-02-26 04:12:00,1.15852,1.15863,1.15831,1.15834,133999996.0
2007-02-26 04:13:00,1.15878,1.15878,1.15875,1.15878,74200001.0
2007-02-26 04:14:00,1.15878,1.15881,1.1587,1.1587,87100000.0
2007-02-26 04:15:00,1.15866,1.15875,1.15866,1.15873,57400000.0
2007-02-26 04:16:00,1.15868,1.15888,1.15868,1.15883,141299999.0
2007-02-26 04:17:00,1.15834,1.15871,1.15834,1.15843,109399997.0
2007-02-26 04:18:00,1.15848,1.15869,1.15842,1.15869,117199999.0
2007-02-26 04:19:00,1.15882,1.15882,1.15858,1.15858,117400002.0
2007-02-26 04:20:00,1.15885,1.15885,1.1588,1.1588,34200000.0
2007-02-26 04:21:00,1.15867,1.15872,1.15853,1.15857,109000003.0
2007-02-26 04:22:00,1.15876,1.1589,1.15872,1.1589,73400000.0
2007-02-26 04:23:00,1.15876,1.159,1.15876,1.159,100200001.0
2007-02-26 04:24:00,1.15911,1.15911,1.15891,1.15891,69000002.0
2007-02-26 04:25:00,1.15893,1.15895,1.15879,1.15883,69200002.0
2007-02-26 04:26:00,1.15885,1.15885,1.15885,1.15885,52000002.0
2007-02-26 04:27:00,1.15902,1.15903,1.15874,1.15893,139699998.0
2007-02-26 04:28:00,1.15882,1.15896,1.15855,1.15873,121500000.0
2007-02-26 04:29:00,1.15885,1.15894,1.15873,1.1588,88699999.0
2007-02-26 04:30:00,1.1587,1.15887,1.15865,1.15887,97099999.0
2007-02-26 04:31:00,1.15895,1.15895,1.15885,1.1589,56200000.0
2007-02-26 04:32:00,1.15882,1.15898,1.15882,1.15897,35800001.0
2007-02-26 04:33:00,1.15899,1.15913,1.15899,1.15905,74000002.0
2007-02-26 04:34:00,1.1591,1.15915,1.15905,1.1591,53000000.0
2007-02-26 04:35:00,1.15912,1.15912,1.15893,1.15905,164899998.0
2007-02-26 04:36:00,1.15907,1.15915,1.15907,1.15915,66100000.0
2007-02-26 04:37:00,1.15909,1.15909,1.15907,1.15908,51800002.0
2007-02-26 04:38:00,1.15905,1.15911,1.15903,1.1591,89900000.0
2007-02-26 04:39:00,1.15913,1.15913,1.15902,1.15908,84000000.0
2007-02-26 04:40:00,1.15876,1.15896,1.15876,1.15896,55900000.0
2007-02-26 04:41:00,1.15898,1.15898,1.15877,1.15887,106100003.0
2007-02-26 04:42:00,1.15895,1.1591,1.15888,1.15893,92400001.0
2007-02-26 04:43:00,1.15908,1.15911,1.15895,1.15901,103599999.0
2007-02-26 04:44:00,1.15902,1.15911,1.15902,1.15911,119800000.0
2007-02-26 04:45:00,1.15914,1.15914,1.15903,1.15912,75700000.0
2007-02-26 04:46:00,1.1591,1.15912,1.15905,1.1591,104200000.0
2007-02-26 04:47:00,1.15905,1.15915,1.15905,1.15907,99600000.0
2007-02-26 04:48:00,1.1591,1.1591,1.15905,1.15905,18400000.0
2007-02-26 04:49:00,1.159,1.15904,1.15871,1.15871,96900002.0
2007-02-26 04:50:00,1.1587,1.15909,1.1587,1.15881,81900002.0
2007-02-26 04:51:00,1.15888,1.15905,1.15877,1.15877,95299999.0
2007-02-26 04:52:00,1.15908,1.15909,1.15896,1.15909,117100001.0
2007-02-26 04:53:00,1.15918,1.15939,1.15916,1.15927,30800000.0
2007-02-26 04:54:00,1.15932,1.15932,1.1592,1.15928,87100001.0
2007-02-26 04:55:00,1.15925,1.15935,1.15921,1.15924,44100000.0
2007-02-26 04:56:00,1.15906,1.15906,1.15889,1.15903,170600002.0
2007-02-26 04:57:00,1.15902,1.15909,1.1588,1.15897,117799997.0
2007-02-26 04:58:00,1.15916,1.15929,1.15914,1.15922,208999995.0
2007-02-26 04:59:00,1.15915,1.15915,1.15898,1.159,49600002.0
2007-02-26 05:00:00,1.15908,1.15908,1.15902,1.15902,33500000.0
2007-02-26 05:01:00,1.1589,1.15902,1.15877,1.15891,133700001.0
2007-02-26 05:02:00,1.15922,1.15935,1.15922,1.15923,157200000.0
2007-02-26 05:03:00,1.15924,1.15927,1.15914,1.15914,49300000.0
2007-02-26 05:04:00,1.15906,1.15916,1.15892,1.15892,69300001.0
2007-02-26 05:05:00,1.1587,1.15884,1.15863,1.15867,79600000.0
2007-02-26 05:06:00,1.15869,1.15869,1.15864,1.15869,94000001.0
2007-02-26 05:07:00,1.15873,1.15873,1.15842,1.15843,37100000.0
2007-02-26 05:08:00,1.15845,1.15856,1.15845,1.15856,55599998.0
2007-02-26 05:09:00,1.1585,1.15857,1.15846,1.15846,110700002.0
2007-02-26 05:10:00,1.15845,1.15849,1.15841,1.15845,81600000.0
2007-02-26 05:11:00,1.15836,1.15836,1.15819,1.15831,75800003.0
2007-02-26 05:12:00,1.15842,1.15854,1.15838,1.1585,75799998.0
2007-02-26 05:13:00,1.15835,1.15885,1.15833,1.15885,60699999.0
2007-02-26 05:14:00,1.15897,1.15928,1.15887,1.15905,82800000.0
2007-02-26 05:15:00,1.15893,1.15898,1.15884,1.15884,79700000.0
2007-02-26 05:16:00,1.15874,1.1589,1.15864,1.15872,73000000.0
2007-02-26 05:17:00,1.1589,1.15892,1.15885,1.15885,114000002.0
2007-02-26 05:18:00,1.15883,1.15895,1.15871,1.15872,83300000.0
2007-02-26 05:19:00,1.15872,1.15888,1.15864,1.15888,95500001.0
2007-02-26 05:20:00,1.15889,1.15894,1.15879,1.15888,93300001.0
2007-02-26 05:21:00,1.15875,1.15885,1.15875,1.15882,116700001.0
2007-02-26 05:22:00,1.15878,1.15887,1.15859,1.15887,101400001.0
2007-02-26 05:23:00,1.1589,1.15902,1.1589,1.15896,117000002.0
2007-02-26 05:24:00,1.15905,1.15905,1.15905,1.15905,4000000.0
2007-02-26 05:25:00,1.15903,1.15903,1.15894,1.15897,35100000.0
2007-02-26 05:26:00,1.15913,1.15918,1.15878,1.15892,161300005.0
2007-02-26 05:27:00,1.15863,1.15896,1.15863,1.15896,56100000.0
2007-02-26 05:28:00,1.1589,1.1589,1.1589,1.1589,46899998.0
2007-02-26 05:29:00,1.1588,1.15903,1.15871,1.15876,108700001.0
2007-02-26 05:30:00,1.1586,1.15898,1.1586,1.15888,112999999.0
2007-02-26 05:31:00,1.15902,1.15908,1.1587,1.15887,103500001.0
2007-02-26 05:32:00,1.15895,1.15905,1.15878,1.15884,150199998.0
2007-02-26 05:33:00,1.15873,1.1589,1.15865,1.15885,113199998.0
2007-02-26 05:34:00,1.15885,1.1589,1.15883,1.15883,13700000.0
2007-02-26 05:35:00,1.1589,1.1589,1.15888,1.15888,23900001.0
2007-02-26 05:36:00,1.15848,1.15887,1.15839,1.15887,105500001.0
2007-02-26 05:37:00,1.15885,1.1589,1.15885,1.1589,50700001.0
2007-02-26 05:38:00,1.15853,1.15885,1.15853,1.15883,161700004.0
2007-02-26 05:39:00,1.1589,1.15895,1.15885,1.15895,162400001.0
2007-02-26 05:40:00,1.15888,1.15895,1.15885,1.1589,105599999.0
2007-02-26 05:41:00,1.15875,1.15903,1.15875,1.15903,82700002.0
2007-02-26 05:42:00,1.15898,1.15901,1.15898,1.15898,50100000.0
2007-02-26 05:43:00,1.15885,1.15895,1.15885,1.15895,39200000.0
2007-02-26 05:44:00,1.15847,1.15889,1.15847,1.15889,30500000.0
2007-02-26 05:45:00,1.15869,1.15879,1.15858,1.15858,172500002.0
2007-02-26 05:46:00,1.1586,1.15865,1.1586,1.15865,29000000.0
2007-02-26 05:47:00,1.15859,1.15874,1.15855,1.15863,126900001.0
2007-02-26 05:48:00,1.15859,1.15866,1.15859,1.15866,7300000.0
2007-02-26 05:49:00,1.15865,1.15867,1.15854,1.15861,13900000.0
2007-02-26 05:50:00,1.15858,1.15858,1.15847,1.15857,172600000.0
2007-02-26 05:51:00,1.15848,1.15872,1.15848,1.15856,87090001.0
2007-02-26 05:52:00,1.15864,1.15864,1.15848,1.15848,119700001.0
2007-02-26 05:53:00,1.15857,1.15867,1.15854,1.15867,84900001.0
2007-02-26 05:54:00,1.15865,1.15878,1.15852,1.15854,72299999.0
2007-02-26 05:55:00,1.1585,1.1586,1.15849,1.1586,116400000.0
2007-02-26 05:56:00,1.15845,1.15853,1.15825,1.15853,142600000.0
2007-02-26 05:57:00,1.15855,1.1586,1.15855,1.1586,83900000.0
2007-02-26 05:58:00,1.1586,1.15865,1.15855,1.15855,129900000.0
2007-02-26 05:59:00,1.1586,1.1586,1.15812,1.15847,144199999.0
2007-02-26 06:00:00,1.15843,1.15843,1.15834,1.15838,35800000.0
2007-02-26 06:01:00,1.1586,1.15865,1.1585,1.1586,70700001.0
2007-02-26 06:02:00,1.15854,1.15864,1.15845,1.15848,45900000.0
2007-02-26 06:03:00,1.15851,1.15885,1.15851,1.15885,142000002.0
2007-02-26 06:04:00,1.15891,1.15902,1.15891,1.15902,88200001.0
2007-02-26 06:05:00,1.15909,1.15918,1.15904,1.15918,52200000.0
2007-02-26 06:06:00,1.1593,1.1593,1.15925,1.15925,85199997.0
2007-02-26 06:07:00,1.15937,1.15938,1.15926,1.15926,126299999.0
2007-02-26 06:08:00,1.15928,1.1594,1.15928,1.1594,82100000.0
2007-02-26 06:09:00,1.15935,1.15935,1.15908,1.15915,86600001.0
2007-02-26 06:10:00,1.1592,1.15927,1.15902,1.15927,139900002.0
2007-02-26 06:11:00,1.15934,1.15946,1.15934,1.15935,175400002.0
2007-02-26 06:12:00,1.15913,1.15921,1.1591,1.15921,82999999.0
2007-02-26 06:13:00,1.15928,1.15932,1.15928,1.15932,64200001.0
2007-02-26 06:14:00,1.1593,1.1593,1.15925,1.1593,104400001.0
2007-02-26 06:15:00,1.15932,1.15941,1.15926,1.1594,60900001.0
2007-02-26 06:16:00,1.15935,1.15941,1.15929,1.15935,72700001.0
2007-02-26 06:17:00,1.15923,1.15923,1.15905,1.15915,57499999.0
2007-02-26 06:18:00,1.15924,1.15946,1.15924,1.15925,75100000.0
2007-02-26 06:19:00,1.15925,1.15925,1.15917,1.1592,41000000.0
2007-02-26 06:20:00,1.15917,1.1592,1.15917,1.1592,85300000.0
2007-02-26 06:21:00,1.15915,1.1592,1.1591,1.1592,74100000.0
2007-02-26 06:22:00,1.15923,1.15923,1.15914,1.15919,92300000.0
2007-02-26 06:23:00,1.15898,1.1592,1.15878,1.15916,138000002.0
2007-02-26 06:24:00,1.15916,1.15919,1.15913,1.15919,64699999.0
2007-02-26 06:25:00,1.15913,1.15927,1.15904,1.15927,84100001.0
2007-02-26 06:26:00,1.1593,1.15946,1.1593,1.15935,41299999.0
2007-02-26 06:27:00,1.15932,1.15935,1.15913,1.15913,108800001.0
2007-02-26 06:28:00,1.15928,1.15928,1.1589,1.1589,30100000.0
2007-02-26 06:29:00,1.15885,1.15932,1.15885,1.15928,172500004.0
2007-02-26 06:30:00,1.15926,1.15938,1.15921,1.1593,169199996.0
2007-02-26 06:31:00,1.15933,1.15946,1.15931,1.15935,151899999.0
2007-02-26 06:32:00,1.159,1.15935,1.15885,1.15935,117099998.0
2007-02-26 06:33:00,1.15935,1.15951,1.15923,1.15923,79700000.0
2007-02-26 06:34:00,1.15938,1.15938,1.15935,1.15935,56499998.0
2007-02-26 06:35:00,1.15934,1.15946,1.15931,1.15931,138800001.0
2007-02-26 06:36:00,1.15942,1.15942,1.1593,1.1594,84300003.0
2007-02-26 06:37:00,1.1594,1.15942,1.15935,1.1594,111400000.0
2007-02-26 06:38:00,1.15948,1.15948,1.1594,1.1594,92600000.0
2007-02-26 06:39:00,1.15937,1.1594,1.15935,1.1594,150300002.0
2007-02-26 06:40:00,1.15943,1.15943,1.15929,1.15941,105400001.0
2007-02-26 06:41:00,1.15938,1.1594,1.15928,1.15938,177400001.0
2007-02-26 06:42:00,1.1594,1.15945,1.15932,1.1594,125499999.0
2007-02-26 06:43:00,1.15935,1.1594,1.15935,1.1594,108700002.0
2007-02-26 06:44:00,1.15939,1.1594,1.15929,1.15935,157300002.0
2007-02-26 06:45:00,1.15938,1.1594,1.1593,1.1593,65300000.0
2007-02-26 06:46:00,1.15938,1.15938,1.15905,1.1591,71800002.0
2007-02-26 06:47:00,1.15905,1.15927,1.15905,1.15924,91000002.0
2007-02-26 06:48:00,1.15935,1.15942,1.15932,1.15942,53099999.0
2007-02-26 06:49:00,1.15919,1.15928,1.15907,1.15925,98000000.0
2007-02-26 06:50:00,1.15927,1.15934,1.1592,1.15934,155400003.0
2007-02-26 06:51:00,1.15936,1.15936,1.15907,1.15933,40199999.0
2007-02-26 06:52:00,1.15931,1.15938,1.15926,1.15927,115100001.0
2007-02-26 06:53:00,1.15923,1.15923,1.15917,1.15921,24500000.0
2007-02-26 06:54:00,1.15924,1.15926,1.15924,1.15926,44600000.0
2007-02-26 06:55:00,1.15935,1.15935,1.1593,1.1593,48900001.0
2007-02-26 06:56:00,1.1593,1.15935,1.1593,1.1593,160399999.0
2007-02-26 06:57:00,1.15932,1.15938,1.15893,1.15909,104300001.0
2007-02-26 06:58:00,1.15937,1.15943,1.15937,1.15943,26400000.0
2007-02-26 06:59:00,1.1593,1.15945,1.1593,1.1594,208600002.0
2007-02-26 07:00:00,1.15945,1.1595,1.15945,1.15945,26800000.0
2007-02-26 07:01:00,1.15934,1.15942,1.1592,1.15939,81600001.0
2007-02-26 07:02:00,1.15932,1.1595,1.15917,1.1595,82099999.0
2007-02-26 07:03:00,1.15955,1.15955,1.15945,1.1595,90500001.0
2007-02-26 07:04:00,1.1594,1.15947,1.15922,1.15947,133200002.0
2007-02-26 07:05:00,1.15936,1.15936,1.15906,1.15935,97799997.0
2007-02-26 07:06:00,1.15948,1.15948,1.15923,1.15936,101400000.0
2007-02-26 07:07:00,1.15926,1.15941,1.15916,1.15941,158899999.0
2007-02-26 07:08:00,1.15923,1.15939,1.1592,1.15932,105900001.0
2007-02-26 07:09:00,1.15945,1.15955,1.15945,1.15945,97700001.0
2007-02-26 07:10:00,1.1595,1.15952,1.1595,1.15952,58800002.0
2007-02-26 07:11:00,1.1595,1.1595,1.1595,1.1595,15200000.0
2007-02-26 07:12:00,1.15937,1.1595,1.15931,1.15931,63600000.0
2007-02-26 07:13:00,1.15926,1.15944,1.15916,1.15939,164200000.0
2007-02-26 07:14:00,1.15945,1.1595,1.15945,1.15947,48400000.0
2007-02-26 07:15:00,1.1591,1.15938,1.15907,1.15932,163099999.0
2007-02-26 07:16:00,1.15948,1.15948,1.15934,1.15934,116000003.0
2007-02-26 07:17:00,1.15939,1.15946,1.15937,1.15937,45599999.0
2007-02-26 07:18:00,1.1592,1.15947,1.15915,1.15943,32700000.0
2007-02-26 07:19:00,1.15939,1.15946,1.15939,1.15946,5600000.0
2007-02-26 07:20:00,1.1595,1.15955,1.15933,1.15945,91400000.0
2007-02-26 07:21:00,1.15947,1.15955,1.15945,1.1595,115000000.0
2007-02-26 07:22:00,1.15914,1.15938,1.15902,1.15938,197799999.0
2007-02-26 07:23:00,1.1595,1.1595,1.1595,1.1595,3900000.0
2007-02-26 07:24:00,1.15952,1.15952,1.15945,1.15945,50899999.0
2007-02-26 07:25:00,1.1595,1.15955,1.15945,1.15945,120399999.0
2007-02-26 07:26:00,1.1595,1.15952,1.15945,1.15945,64299999.0
2007-02-26 07:27:00,1.15935,1.15935,1.15906,1.15906,106600000.0
2007-02-26 07:28:00,1.15918,1.15944,1.15914,1.15935,143600002.0
2007-02-26 07:29:00,1.15942,1.1595,1.15942,1.1595,51500000.0
2007-02-26 07:30:00,1.15945,1.15945,1.15945,1.15945,1600000.0
2007-02-26 07:31:00,1.1595,1.15955,1.15942,1.1595,122800000.0
2007-02-26 07:32:00,1.1593,1.15943,1.15918,1.15943,97200001.0
2007-02-26 07:33:00,1.1595,1.15952,1.15945,1.1595,38899999.0
2007-02-26 07:34:00,1.15942,1.15945,1.15933,1.15933,138000003.0
2007-02-26 07:35:00,1.1592,1.1592,1.15898,1.15898,44499999.0
2007-02-26 07:36:00,1.15892,1.1591,1.1589,1.15908,97300001.0
2007-02-26 07:37:00,1.15903,1.15904,1.15903,1.15904,37800001.0
2007-02-26 07:38:00,1.15887,1.15897,1.15869,1.15897,165800002.0
2007-02-26 07:39:00,1.15885,1.1589,1.15885,1.15887,57900000.0
2007-02-26 07:40:00,1.15878,1.15895,1.1586,1.15887,149800000.0
2007-02-26 07:41:00,1.15878,1.15901,1.15869,1.15885,176199998.0
2007-02-26 07:42:00,1.15887,1.1591,1.15887,1.1591,104300001.0
2007-02-26 07:43:00,1.15878,1.15902,1.15878,1.1588,103299999.0
2007-02-26 07:44:00,1.1591,1.15912,1.159,1.15912,136100001.0
2007-02-26 07:45:00,1.15898,1.15911,1.1589,1.1589,72500000.0
2007-02-26 07:46:00,1.15878,1.15888,1.15876,1.15876,124300002.0
2007-02-26 07:47:00,1.15872,1.15883,1.15872,1.15883,32399999.0
2007-02-26 07:48:00,1.15898,1.15944,1.15898,1.15944,110799998.0
2007-02-26 07:49:00,1.15947,1.1595,1.15932,1.15934,56599999.0
2007-02-26 07:50:00,1.15935,1.15935,1.15935,1.15935,16700001.0
2007-02-26 07:51:00,1.15933,1.15941,1.15931,1.15934,130899998.0
2007-02-26 07:52:00,1.15921,1.15938,1.15916,1.15937,133500001.0
2007-02-26 07:53:00,1.1594,1.1594,1.1594,1.1594,43500000.0
2007-02-26 07:54:00,1.15907,1.15935,1.15894,1.1591,133099998.0
2007-02-26 07:55:00,1.15934,1.15934,1.15894,1.159,36900000.0
2007-02-26 07:56:00,1.15888,1.15894,1.15888,1.15894,7000000.0
2007-02-26 07:57:00,1.15887,1.15887,1.15886,1.15886,54399998.0
2007-02-26 07:58:00,1.1589,1.1589,1.15883,1.1589,42100001.0
2007-02-26 07:59:00,1.15888,1.15892,1.15885,1.15885,89199999.0
2007-02-26 08:00:00,1.1589,1.15903,1.15886,1.15894,97200002.0
2007-02-26 08:01:00,1.15887,1.15899,1.15887,1.1589,72300001.0
2007-02-26 08:02:00,1.15888,1.15903,1.15888,1.15893,58200000.0
2007-02-26 08:03:00,1.15905,1.1591,1.15894,1.159,91000001.0
2007-02-26 08:04:00,1.15888,1.15895,1.15885,1.15895,59300001.0
2007-02-26 08:05:00,1.1589,1.15892,1.15885,1.1589,184499999.0
2007-02-26 08:06:00,1.15897,1.15897,1.15869,1.15877,194899999.0
2007-02-26 08:07:00,1.1588,1.15887,1.15875,1.15887,166399999.0
2007-02-26 08:08:00,1.15899,1.15903,1.15899,1.15903,16800000.0
2007-02-26 08:09:00,1.15911,1.15911,1.15891,1.15891,118700002.0
2007-02-26 08:10:00,1.15899,1.15899,1.15887,1.15896,119199998.0
2007-02-26 08:11:00,1.15888,1.15894,1.15883,1.15894,60700000.0
2007-02-26 08:12:00,1.15893,1.15896,1.15889,1.15889,88499998.0
2007-02-26 08:13:00,1.15889,1.15898,1.15882,1.15885,155799999.0
2007-02-26 08:14:00,1.15869,1.15878,1.15855,1.15862,37999999.0
2007-02-26 08:15:00,1.15892,1.15903,1.15888,1.15888,127100000.0
2007-02-26 08:16:00,1.15894,1.15894,1.15891,1.15891,6400000.0
2007-02-26 08:17:00,1.15899,1.15899,1.15889,1.15889,55000001.0
2007-02-26 08:18:00,1.15885,1.15885,1.15885,1.15885,27600000.0
2007-02-26 08:19:00,1.15874,1.15886,1.15872,1.15886,125500001.0
2007-02-26 08:20:00,1.1589,1.1589,1.1589,1.1589,135800000.0
2007-02-26 08:21:00,1.1588,1.15881,1.15873,1.15875,152200002.0
2007-02-26 08:22:00,1.1589,1.15892,1.15888,1.1589,10700000.0
2007-02-26 08:23:00,1.15876,1.15876,1.15854,1.15867,161300003.0
2007-02-26 08:24:00,1.15888,1.1589,1.15885,1.1589,82099998.0
2007-02-26 08:25:00,1.1589,1.1589,1.15882,1.1589,79300001.0
2007-02-26 08:26:00,1.15883,1.15883,1.15869,1.1588,12100000.0
2007-02-26 08:27:00,1.1586,1.15875,1.1586,1.15872,88300000.0
2007-02-26 08:28:00,1.1587,1.1587,1.1587,1.1587,22400000.0
2007-02-26 08:29:00,1.15857,1.15864,1.15857,1.15857,78100000.0
2007-02-26 08:30:00,1.15862,1.15876,1.15862,1.15876,44099998.0
2007-02-26 08:31:00,1.15883,1.15883,1.15875,1.1588,82100001.0
2007-02-26 08:32:00,1.15885,1.15885,1.15873,1.1588,93800002.0
2007-02-26 08:33:00,1.15878,1.15893,1.15878,1.15887,39900001.0
2007-02-26 08:34:00,1.15857,1.15857,1.15832,1.15852,105100000.0
2007-02-26 08:35:00,1.1589,1.15892,1.15881,1.15892,88300001.0
2007-02-26 08:36:00,1.15878,1.1588,1.15849,1.15857,117800001.0
2007-02-26 08:37:00,1.15867,1.15881,1.15852,1.1587,138400002.0
2007-02-26 08:38:00,1.15856,1.15872,1.15851,1.15871,55100000.0
2007-02-26 08:39:00,1.15882,1.15887,1.15872,1.15872,79699998.0
2007-02-26 08:40:00,1.15865,1.15867,1.15865,1.15867,41999999.0
2007-02-26 08:41:00,1.15868,1.15877,1.1586,1.1586,84700000.0
2007-02-26 08:42:00,1.15847,1.15855,1.15839,1.15855,110599997.0
2007-02-26 08:43:00,1.15875,1.15875,1.15863,1.15865,73800000.0
2007-02-26 08:44:00,1.15875,1.15875,1.15875,1.15875,800000.0
2007-02-26 08:45:00,1.15866,1.15866,1.15856,1.15856,84100000.0
2007-02-26 08:46:00,1.15857,1.15861,1.15857,1.15861,11900000.0
2007-02-26 08:47:00,1.15838,1.1586,1.1583,1.1586,67600000.0
2007-02-26 08:48:00,1.15856,1.15856,1.15849,1.15849,2600000.0
2007-02-26 08:49:00,1.15846,1.15849,1.15846,1.15849,25699999.0
2007-02-26 08:50:00,1.15836,1.15869,1.15836,1.15869,40000000.0
2007-02-26 08:51:00,1.1587,1.1587,1.1587,1.1587,800000.0
2007-02-26 08:52:00,1.1587,1.15872,1.1587,1.15872,43200000.0
2007-02-26 08:53:00,1.1586,1.15874,1.15848,1.15869,146300002.0
2007-02-26 08:54:00,1.15865,1.15875,1.15865,1.15875,70200002.0
2007-02-26 08:55:00,1.1587,1.15883,1.15864,1.15883,109300000.0
2007-02-26 08:56:00,1.1588,1.15885,1.1588,1.15885,119700000.0
2007-02-26 08:57:00,1.1583,1.15861,1.1583,1.15861,97100002.0
2007-02-26 08:58:00,1.1588,1.15888,1.15873,1.1588,95700001.0
2007-02-26 08:59:00,1.15853,1.15871,1.15836,1.15842,168099999.0
2007-02-26 09:00:00,1.15886,1.15891,1.15883,1.15887,64900000.0
2007-02-26 09:01:00,1.15888,1.15892,1.15888,1.15892,37700000.0
2007-02-26 09:02:00,1.15895,1.15895,1.15874,1.15874,95400001.0
2007-02-26 09:03:00,1.15882,1.15888,1.15829,1.15829,139900001.0
2007-02-26 09:04:00,1.15883,1.1589,1.15883,1.15888,62800001.0
2007-02-26 09:05:00,1.15886,1.15886,1.15877,1.15877,40300000.0
2007-02-26 09:06:00,1.15873,1.15882,1.15873,1.15877,66800002.0
2007-02-26 09:07:00,1.1588,1.1588,1.1588,1.1588,1600000.0
2007-02-26 09:08:00,1.15867,1.1587,1.15858,1.15865,89300000.0
2007-02-26 09:09:00,1.15888,1.15888,1.15867,1.15881,177499997.0
2007-02-26 09:10:00,1.15868,1.15912,1.15868,1.15912,107900001.0
2007-02-26 09:11:00,1.15902,1.15907,1.15892,1.15892,103899999.0
2007-02-26 09:12:00,1.15883,1.15896,1.15864,1.15896,53300001.0
2007-02-26 09:13:00,1.15898,1.15898,1.15897,1.15897,26599999.0
2007-02-26 09:14:00,1.15911,1.15911,1.15904,1.15904,15800000.0
2007-02-26 09:15:00,1.159,1.159,1.15895,1.15895,59299999.0
2007-02-26 09:16:00,1.15904,1.15904,1.15903,1.15903,9400000.0
2007-02-26 09:17:00,1.15865,1.15896,1.15861,1.15881,116100001.0
2007-02-26 09:18:00,1.15899,1.159,1.15895,1.15897,61499999.0
2007-02-26 09:19:00,1.15864,1.15908,1.15863,1.15906,74400000.0
2007-02-26 09:20:00,1.1591,1.1591,1.159,1.1591,101100001.0
2007-02-26 09:21:00,1.15908,1.15909,1.159,1.159,45400000.0
2007-02-26 09:22:00,1.15911,1.15911,1.15911,1.15911,18400000.0
2007-02-26 09:23:00,1.15915,1.15924,1.15913,1.1592,194400003.0
2007-02-26 09:24:00,1.15925,1.15925,1.15915,1.15915,118500003.0
2007-02-26 09:25:00,1.15916,1.15916,1.15895,1.15895,132199999.0
2007-02-26 09:26:00,1.15894,1.15901,1.15894,1.15901,61400002.0
2007-02-26 09:27:00,1.15905,1.15905,1.15892,1.15892,34200001.0
2007-02-26 09:28:00,1.15866,1.15894,1.15856,1.15893,162100000.0
2007-02-26 09:29:00,1.15879,1.15893,1.1587,1.15882,136100001.0
2007-02-26 09:30:00,1.15887,1.15896,1.15883,1.15884,92800000.0
2007-02-26 09:31:00,1.1587,1.15881,1.1586,1.1586,47100001.0
2007-02-26 09:32:00,1.1588,1.15889,1.1588,1.15889,77100002.0
2007-02-26 09:33:00,1.15894,1.15896,1.15894,1.15896,25500000.0
2007-02-26 09:34:00,1.15895,1.15895,1.15895,1.15895,22299999.0
2007-02-26 09:35:00,1.15876,1.15892,1.15869,1.15874,137999998.0
2007-02-26 09:36:00,1.15848,1.15891,1.15835,1.1588,90600000.0
2007-02-26 09:37:00,1.15898,1.15902,1.15882,1.15882,80100001.0
2007-02-26 09:38:00,1.15887,1.15897,1.15885,1.15897,84800001.0
2007-02-26 09:39:00,1.159,1.15905,1.15895,1.15902,81400000.0
2007-02-26 09:40:00,1.15898,1.15906,1.15893,1.15905,45000000.0
2007-02-26 09:41:00,1.15892,1.159,1.15892,1.15895,55599999.0
2007-02-26 09:42:00,1.15908,1.15908,1.15897,1.15908,44599999.0
2007-02-26 09:43:00,1.159,1.15908,1.159,1.159,17300000.0
2007-02-26 09:44:00,1.15892,1.15894,1.15887,1.15887,20600000.0
2007-02-26 09:45:00,1.15884,1.15887,1.15873,1.15887,85400000.0
2007-02-26 09:46:00,1.15883,1.15897,1.15879,1.15892,92300000.0
2007-02-26 09:47:00,1.15883,1.159,1.15883,1.15898,106000003.0
2007-02-26 09:48:00,1.15898,1.15898,1.15895,1.15895,19100000.0
2007-02-26 09:49:00,1.15891,1.15904,1.1589,1.159,203499998.0
2007-02-26 09:50:00,1.15895,1.159,1.15895,1.159,4200000.0
2007-02-26 09:51:00,1.15905,1.15907,1.15896,1.159,108099999.0
2007-02-26 09:52:00,1.15889,1.15889,1.15873,1.15873,151100004.0
2007-02-26 09:53:00,1.15867,1.15867,1.15845,1.15845,86099997.0
2007-02-26 09:54:00,1.15842,1.15845,1.15836,1.15837,92700001.0
2007-02-26 09:55:00,1.15838,1.15838,1.15811,1.15815,140000000.0
2007-02-26 09:56:00,1.15808,1.15816,1.15808,1.15812,138300004.0
2007-02-26 09:57:00,1.15814,1.15827,1.15814,1.15821,131200001.0
2007-02-26 09:58:00,1.1583,1.1583,1.1583,1.1583,21600001.0
2007-02-26 09:59:00,1.15834,1.15847,1.15834,1.15837,97100002.0
2007-02-26 10:00:00,1.15825,1.15837,1.15825,1.15837,59600000.0
2007-02-26 10:01:00,1.15838,1.15838,1.15812,1.15827,95600001.0
2007-02-26 10:02:00,1.1583,1.15835,1.15823,1.15828,133600001.0
2007-02-26 10:03:00,1.15832,1.15832,1.15817,1.15817,26500000.0
2007-02-26 10:04:00,1.1582,1.1582,1.15787,1.15787,81100001.0
2007-02-26 10:05:00,1.15791,1.15793,1.15782,1.15782,116800003.0
2007-02-26 10:06:00,1.15792,1.15803,1.1579,1.15803,61200001.0
2007-02-26 10:07:00,1.15793,1.158,1.1579,1.15798,119999999.0
2007-02-26 10:08:00,1.15791,1.15803,1.15791,1.15803,57899999.0
2007-02-26 10:09:00,1.15796,1.15796,1.15776,1.15776,93300000.0
2007-02-26 10:10:00,1.15759,1.1576,1.15752,1.15759,124300001.0
2007-02-26 10:11:00,1.15761,1.15771,1.15755,1.15763,144599998.0
2007-02-26 10:12:00,1.15753,1.15765,1.15753,1.15765,102399999.0
2007-02-26 10:13:00,1.15762,1.15773,1.15762,1.15773,108900000.0
2007-02-26 10:14:00,1.1577,1.15772,1.15765,1.1577,126300000.0
2007-02-26 10:15:00,1.15771,1.15771,1.15752,1.15762,66700001.0
2007-02-26 10:16:00,1.15772,1.15785,1.15762,1.15762,119600001.0
2007-02-26 10:17:00,1.15766,1.15771,1.15762,1.15766,69200000.0
2007-02-26 10:18:00,1.15772,1.15784,1.1577,1.15782,127500003.0
2007-02-26 10:19:00,1.15778,1.15791,1.15778,1.15791,58799999.0
2007-02-26 10:20:00,1.15795,1.15796,1.15787,1.15794,112899999.0
2007-02-26 10:21:00,1.15777,1.15787,1.1576,1.15785,59899999.0
2007-02-26 10:22:00,1.15782,1.15793,1.15782,1.15787,70500001.0
2007-02-26 10:23:00,1.1579,1.15794,1.1579,1.15792,31800000.0
2007-02-26 10:24:00,1.15803,1.15803,1.15784,1.15791,39700000.0
2007-02-26 10:25:00,1.1579,1.15794,1.15779,1.1579,48200000.0
2007-02-26 10:26:00,1.15793,1.15793,1.15792,1.15793,38700000.0
2007-02-26 10:27:00,1.15801,1.15825,1.15798,1.15825,57600000.0
2007-02-26 10:28:00,1.15842,1.15843,1.1583,1.15835,109000000.0
2007-02-26 10:29:00,1.15836,1.15858,1.15836,1.15855,220800002.0
2007-02-26 10:30:00,1.15857,1.1586,1.15848,1.15848,61300000.0
2007-02-26 10:31:00,1.15851,1.15861,1.15845,1.15855,130999998.0
2007-02-26 10:32:00,1.15855,1.15855,1.15847,1.15855,22400001.0
2007-02-26 10:33:00,1.15851,1.15852,1.15846,1.15852,65690000.0
2007-02-26 10:34:00,1.1585,1.15852,1.15838,1.15838,110699999.0
2007-02-26 10:35:00,1.15825,1.15837,1.15824,1.15837,121900002.0
2007-02-26 10:36:00,1.15845,1.15845,1.15833,1.1584,255900001.0
2007-02-26 10:37:00,1.15841,1.15841,1.15826,1.15833,101299999.0
2007-02-26 10:38:00,1.15836,1.15839,1.15818,1.15818,120800000.0
2007-02-26 10:39:00,1.15825,1.1583,1.15807,1.15807,45000001.0
2007-02-26 10:40:00,1.15791,1.15799,1.15784,1.15794,123899998.0
2007-02-26 10:41:00,1.15797,1.15804,1.15795,1.15795,110899998.0
2007-02-26 10:42:00,1.15799,1.15819,1.15799,1.15819,116000001.0
2007-02-26 10:43:00,1.15824,1.15834,1.15815,1.15834,58399999.0
2007-02-26 10:44:00,1.15827,1.15829,1.15817,1.15827,87399999.0
2007-02-26 10:45:00,1.15834,1.15834,1.15824,1.15825,109300000.0
2007-02-26 10:46:00,1.15825,1.15841,1.15824,1.15832,171699999.0
2007-02-26 10:47:00,1.1583,1.15837,1.1583,1.15833,104100002.0
2007-02-26 10:48:00,1.1583,1.15841,1.15825,1.15827,87700001.0
2007-02-26 10:49:00,1.15822,1.15829,1.15808,1.15829,170600002.0
2007-02-26 10:50:00,1.15828,1.15842,1.15825,1.15842,57900000.0
2007-02-26 10:51:00,1.15852,1.15915,1.15852,1.15915,75700001.0
2007-02-26 10:52:00,1.15923,1.15932,1.15909,1.15914,144400002.0
2007-02-26 10:53:00,1.15908,1.15913,1.15908,1.15913,107700000.0
2007-02-26 10:54:00,1.15918,1.15922,1.1591,1.15917,100300003.0
2007-02-26 10:55:00,1.15915,1.15926,1.15915,1.15915,48600000.0
2007-02-26 10:56:00,1.15911,1.15919,1.15905,1.15918,58200000.0
2007-02-26 10:57:00,1.15912,1.15926,1.1591,1.1591,92899999.0
2007-02-26 10:58:00,1.15915,1.15923,1.15909,1.1592,170600001.0
2007-02-26 10:59:00,1.15922,1.15925,1.15912,1.15923,139699998.0
2007-02-26 11:00:00,1.15923,1.15931,1.15923,1.15931,135400003.0
2007-02-26 11:01:00,1.15943,1.15943,1.15935,1.15938,106799999.0
2007-02-26 11:02:00,1.15934,1.15934,1.15926,1.15934,75400001.0
2007-02-26 11:03:00,1.15935,1.15941,1.15925,1.15941,94099998.0
2007-02-26 11:04:00,1.15938,1.1594,1.15926,1.15933,128000005.0
2007-02-26 11:05:00,1.15932,1.15934,1.15932,1.15934,78499999.0
2007-02-26 11:06:00,1.15933,1.15933,1.15924,1.15927,95200002.0
2007-02-26 11:07:00,1.15924,1.15924,1.15886,1.15923,62300000.0
2007-02-26 11:08:00,1.15925,1.15931,1.15922,1.1593,134200001.0
2007-02-26 11:09:00,1.15924,1.15935,1.15924,1.15931,38400001.0
2007-02-26 11:10:00,1.15931,1.15932,1.1592,1.1592,95399999.0
2007-02-26 11:11:00,1.15912,1.15915,1.15893,1.159,160300002.0
2007-02-26 11:12:00,1.1589,1.15896,1.15884,1.1589,193200003.0
2007-02-26 11:13:00,1.1589,1.15895,1.15886,1.15895,60799999.0
2007-02-26 11:14:00,1.15886,1.15902,1.15886,1.15891,89899999.0
2007-02-26 11:15:00,1.15893,1.15909,1.15893,1.15902,165400001.0
2007-02-26 11:16:00,1.15901,1.15908,1.15897,1.15908,139300000.0
2007-02-26 11:17:00,1.15895,1.15904,1.15895,1.15904,18400000.0
2007-02-26 11:18:00,1.15907,1.15914,1.15894,1.15905,112100001.0
2007-02-26 11:19:00,1.15907,1.15916,1.15906,1.15906,129700002.0
2007-02-26 11:20:00,1.1591,1.1591,1.159,1.159,154999997.0
2007-02-26 11:21:00,1.15906,1.15906,1.15892,1.15892,68900000.0
2007-02-26 11:22:00,1.15893,1.15898,1.15886,1.15898,34899999.0
2007-02-26 11:23:00,1.15888,1.15899,1.15885,1.15898,75900000.0
2007-02-26 11:24:00,1.15893,1.15896,1.15884,1.15893,106100000.0
2007-02-26 11:25:00,1.15905,1.15905,1.1589,1.15895,180900001.0
2007-02-26 11:26:00,1.15895,1.15902,1.15893,1.15902,112499998.0
2007-02-26 11:27:00,1.15893,1.15893,1.15882,1.1589,108900001.0
2007-02-26 11:28:00,1.15889,1.15893,1.15884,1.1589,105099999.0
2007-02-26 11:29:00,1.15882,1.1589,1.15882,1.15883,88399997.0
2007-02-26 11:30:00,1.15888,1.1589,1.15881,1.15888,103500001.0
2007-02-26 11:31:00,1.15889,1.15895,1.15886,1.15895,109000002.0
2007-02-26 11:32:00,1.15888,1.15888,1.15874,1.1588,136899999.0
2007-02-26 11:33:00,1.15877,1.15889,1.15877,1.15887,81799998.0
2007-02-26 11:34:00,1.15879,1.15879,1.15867,1.15871,204400001.0
2007-02-26 11:35:00,1.15872,1.15878,1.1586,1.15864,58400000.0
2007-02-26 11:36:00,1.15864,1.15881,1.15864,1.15867,81400000.0
2007-02-26 11:37:00,1.15866,1.15873,1.15865,1.15865,56700000.0
2007-02-26 11:38:00,1.15865,1.15873,1.15863,1.15873,17700000.0
2007-02-26 11:39:00,1.1587,1.15873,1.15865,1.15873,91599998.0
2007-02-26 11:40:00,1.1587,1.15875,1.15863,1.1587,107299999.0
2007-02-26 11:41:00,1.15873,1.15884,1.15861,1.15871,160099999.0
2007-02-26 11:42:00,1.1587,1.15875,1.15865,1.15865,163299999.0
2007-02-26 11:43:00,1.1587,1.15873,1.15863,1.15873,93700000.0
2007-02-26 11:44:00,1.1585,1.1587,1.1585,1.15868,54900002.0
2007-02-26 11:45:00,1.15872,1.15872,1.15863,1.15867,74400001.0
2007-02-26 11:46:00,1.15865,1.15869,1.15854,1.15866,93399999.0
2007-02-26 11:47:00,1.15836,1.15855,1.1583,1.15851,95300001.0
2007-02-26 11:48:00,1.15853,1.15855,1.15838,1.15838,59400000.0
2007-02-26 11:49:00,1.15841,1.15843,1.15832,1.15838,83300000.0
2007-02-26 11:50:00,1.15849,1.15891,1.15843,1.15891,166400000.0
2007-02-26 11:51:00,1.15895,1.15897,1.15884,1.15884,67100001.0
2007-02-26 11:52:00,1.15896,1.15915,1.15896,1.15899,117500001.0
2007-02-26 11:53:00,1.15902,1.15934,1.15902,1.15931,82099999.0
2007-02-26 11:54:00,1.15943,1.15951,1.15936,1.1594,144799999.0
2007-02-26 11:55:00,1.15932,1.15935,1.1591,1.15926,151099999.0
2007-02-26 11:56:00,1.15932,1.15935,1.15921,1.15925,86200001.0
2007-02-26 11:57:00,1.15923,1.15923,1.15895,1.15896,113299999.0
2007-02-26 11:58:00,1.15899,1.15927,1.15899,1.15922,100500000.0
2007-02-26 11:59:00,1.15929,1.15933,1.15926,1.1593,48299999.0
2007-02-26 12:00:00,1.15933,1.15938,1.15927,1.15938,87500001.0
2007-02-26 12:01:00,1.1592,1.15933,1.1592,1.15928,80899999.0
2007-02-26 12:02:00,1.15932,1.15933,1.15927,1.15927,14900000.0
2007-02-26 12:03:00,1.1593,1.15937,1.1593,1.15932,157199995.0
2007-02-26 12:04:00,1.15936,1.15936,1.15924,1.1593,109600003.0
2007-02-26 12:05:00,1.15929,1.15937,1.15923,1.1593,37700000.0
2007-02-26 12:06:00,1.15942,1.15942,1.15925,1.15925,56100000.0
2007-02-26 12:07:00,1.15931,1.15936,1.15931,1.15932,132900001.0
2007-02-26 12:08:00,1.15926,1.15937,1.15913,1.15913,191600000.0
2007-02-26 12:09:00,1.15913,1.15926,1.15901,1.1592,73900001.0
2007-02-26 12:10:00,1.15924,1.15931,1.15924,1.15931,49400000.0
2007-02-26 12:11:00,1.15925,1.15937,1.15925,1.15932,101400001.0
2007-02-26 12:12:00,1.15925,1.15937,1.1592,1.1593,163900003.0
2007-02-26 12:13:00,1.15927,1.15938,1.15927,1.15931,114899998.0
2007-02-26 12:14:00,1.15924,1.15927,1.15917,1.15917,44399999.0
2007-02-26 12:15:00,1.15913,1.1594,1.15913,1.1594,75800002.0
2007-02-26 12:16:00,1.15942,1.15956,1.15942,1.15956,87700002.0
2007-02-26 12:17:00,1.15963,1.15963,1.15945,1.15947,44400000.0
2007-02-26 12:18:00,1.15949,1.15956,1.15944,1.15944,62499999.0
2007-02-26 12:19:00,1.15948,1.15948,1.15942,1.15942,69600000.0
2007-02-26 12:20:00,1.15942,1.15949,1.15931,1.15931,104999999.0
2007-02-26 12:21:00,1.15935,1.15971,1.15935,1.1597,197300002.0
2007-02-26 12:22:00,1.15979,1.15979,1.15966,1.15979,100699999.0
2007-02-26 12:23:00,1.15985,1.15985,1.15975,1.1598,51800001.0
2007-02-26 12:24:00,1.15985,1.15987,1.15975,1.15975,171000002.0
2007-02-26 12:25:00,1.15977,1.15985,1.15975,1.1598,64899999.0
2007-02-26 12:26:00,1.15986,1.15989,1.15978,1.1598,76100001.0
2007-02-26 12:27:00,1.15981,1.15992,1.1597,1.15992,66700000.0
2007-02-26 12:28:00,1.15995,1.15995,1.15988,1.15991,143399999.0
2007-02-26 12:29:00,1.15981,1.15986,1.15976,1.15976,77100000.0
2007-02-26 12:30:00,1.15972,1.15972,1.1596,1.1597,69000001.0
2007-02-26 12:31:00,1.1596,1.15974,1.15954,1.15974,102300000.0
2007-02-26 12:32:00,1.1597,1.15979,1.15965,1.15972,60500002.0
2007-02-26 12:33:00,1.15973,1.15973,1.15965,1.15965,78199999.0
2007-02-26 12:34:00,1.15965,1.15976,1.15964,1.15964,116299997.0
2007-02-26 12:35:00,1.1597,1.15977,1.15967,1.15974,35600000.0
2007-02-26 12:36:00,1.1597,1.15974,1.1597,1.1597,81100000.0
2007-02-26 12:37:00,1.15977,1.15984,1.15974,1.1598,47800000.0
2007-02-26 12:38:00,1.1598,1.1598,1.15977,1.15977,25599999.0
2007-02-26 12:39:00,1.15976,1.15976,1.15961,1.15967,68000000.0
2007-02-26 12:40:00,1.15977,1.15981,1.15969,1.15981,116900001.0
2007-02-26 12:41:00,1.1598,1.1598,1.15977,1.1598,121800001.0
2007-02-26 12:42:00,1.1598,1.15985,1.15975,1.1598,68399999.0
2007-02-26 12:43:00,1.15965,1.15986,1.15939,1.15962,185100000.0
2007-02-26 12:44:00,1.15977,1.15985,1.15975,1.1598,129499998.0
2007-02-26 12:45:00,1.15979,1.15983,1.15967,1.15973,78400000.0
2007-02-26 12:46:00,1.15977,1.15978,1.15976,1.15978,15200000.0
2007-02-26 12:47:00,1.1598,1.1598,1.15977,1.15979,79299999.0
2007-02-26 12:48:00,1.15983,1.15989,1.15976,1.15983,59800001.0
2007-02-26 12:49:00,1.15982,1.1599,1.1597,1.1597,106200000.0
2007-02-26 12:50:00,1.1598,1.16024,1.1598,1.16006,60700001.0
2007-02-26 12:51:00,1.1601,1.16021,1.15993,1.16,108299999.0
2007-02-26 12:52:00,1.15989,1.15989,1.15959,1.15968,115700002.0
2007-02-26 12:53:00,1.15963,1.1597,1.15959,1.1597,111100000.0
2007-02-26 12:54:00,1.15971,1.15971,1.15964,1.15964,15900000.0
2007-02-26 12:55:00,1.1596,1.15964,1.1596,1.15963,55200000.0
2007-02-26 12:56:00,1.15968,1.15968,1.15957,1.15962,82100001.0
2007-02-26 12:57:00,1.15961,1.15969,1.15955,1.15955,53999999.0
2007-02-26 12:58:00,1.1595,1.1595,1.15942,1.15942,33499999.0
2007-02-26 12:59:00,1.15933,1.15938,1.15926,1.15937,100700000.0
2007-02-26 13:00:00,1.15933,1.15933,1.15917,1.1592,92000000.0
2007-02-26 13:01:00,1.15921,1.15921,1.15891,1.15898,105600001.0
2007-02-26 13:02:00,1.15889,1.15901,1.15884,1.15901,154000000.0
2007-02-26 13:03:00,1.15917,1.15936,1.15917,1.15936,32200000.0
2007-02-26 13:04:00,1.15947,1.15949,1.15935,1.15935,78300001.0
2007-02-26 13:05:00,1.15935,1.15943,1.15923,1.15923,27400000.0
2007-02-26 13:06:00,1.15925,1.15927,1.1592,1.15921,11800000.0
2007-02-26 13:07:00,1.15928,1.15928,1.15921,1.15921,124900001.0
2007-02-26 13:08:00,1.15923,1.15926,1.15916,1.15921,139300002.0
2007-02-26 13:09:00,1.15917,1.15923,1.15915,1.15923,69900001.0
2007-02-26 13:10:00,1.1592,1.15925,1.1592,1.15925,58000000.0
2007-02-26 13:11:00,1.1593,1.15932,1.15927,1.15932,39800000.0
2007-02-26 13:12:00,1.15925,1.15932,1.15925,1.15926,44900000.0
2007-02-26 13:13:00,1.15917,1.1592,1.15917,1.1592,26300000.0
2007-02-26 13:14:00,1.1592,1.1592,1.1592,1.1592,55200000.0
2007-02-26 13:15:00,1.15915,1.15925,1.15915,1.15925,59800000.0
2007-02-26 13:16:00,1.1592,1.15928,1.15919,1.15924,136100001.0
2007-02-26 13:17:00,1.15925,1.15931,1.15925,1.15929,63300001.0
2007-02-26 13:18:00,1.15937,1.15937,1.15936,1.15936,1600000.0
2007-02-26 13:19:00,1.15937,1.15937,1.1593,1.15933,87200001.0
2007-02-26 13:20:00,1.15935,1.15947,1.15935,1.15938,109799999.0
2007-02-26 13:21:00,1.15948,1.15951,1.15938,1.15948,32800000.0
2007-02-26 13:22:00,1.15941,1.15954,1.15941,1.15943,83399999.0
2007-02-26 13:23:00,1.15942,1.15946,1.15942,1.15944,46000001.0
2007-02-26 13:24:00,1.15945,1.15953,1.1594,1.15953,76999999.0
2007-02-26 13:25:00,1.15945,1.15945,1.15925,1.15928,83300002.0
2007-02-26 13:26:00,1.1593,1.15936,1.15924,1.15936,91700001.0
2007-02-26 13:27:00,1.1594,1.1594,1.15935,1.1594,98300000.0
2007-02-26 13:28:00,1.15898,1.15944,1.15894,1.15899,148800003.0
2007-02-26 13:29:00,1.1594,1.15945,1.15935,1.15935,55500000.0
2007-02-26 13:30:00,1.15937,1.15937,1.15922,1.15922,129600001.0
2007-02-26 13:31:00,1.15916,1.1593,1.1591,1.1591,87200002.0
2007-02-26 13:32:00,1.15894,1.15894,1.15874,1.15892,82099998.0
2007-02-26 13:33:00,1.15903,1.15903,1.15875,1.15876,77100000.0
2007-02-26 13:34:00,1.15865,1.15865,1.15829,1.15829,110899998.0
2007-02-26 13:35:00,1.15832,1.15835,1.15824,1.15833,181200000.0
2007-02-26 13:36:00,1.15826,1.15849,1.15826,1.15849,89899999.0
2007-02-26 13:37:00,1.15854,1.15875,1.15854,1.1587,147500001.0
2007-02-26 13:38:00,1.15874,1.15874,1.1586,1.1586,124900002.0
2007-02-26 13:39:00,1.1586,1.15864,1.15856,1.15862,85799998.0
2007-02-26 13:40:00,1.15868,1.15868,1.15863,1.15866,85800000.0
2007-02-26 13:41:00,1.15858,1.15872,1.15857,1.15861,51500001.0
2007-02-26 13:42:00,1.15872,1.15876,1.15863,1.15865,99099999.0
2007-02-26 13:43:00,1.15872,1.1588,1.15866,1.15866,77700001.0
2007-02-26 13:44:00,1.15875,1.15884,1.15869,1.15879,149599998.0
2007-02-26 13:45:00,1.15885,1.15897,1.15885,1.15897,81000001.0
2007-02-26 13:46:00,1.159,1.159,1.15895,1.15895,24700000.0
2007-02-26 13:47:00,1.15891,1.15906,1.15891,1.15906,25500000.0
2007-02-26 13:48:00,1.15913,1.15913,1.15911,1.15912,40900000.0
2007-02-26 13:49:00,1.15917,1.15923,1.15913,1.15919,73300000.0
2007-02-26 13:50:00,1.15917,1.15919,1.15909,1.15912,88900001.0
2007-02-26 13:51:00,1.15906,1.15906,1.15898,1.15898,17600000.0
2007-02-26 13:52:00,1.15889,1.15897,1.15867,1.1587,100300000.0
2007-02-26 13:53:00,1.15868,1.15869,1.15862,1.15866,81100001.0
2007-02-26 13:54:00,1.15879,1.15879,1.15813,1.1582,107400000.0
2007-02-26 13:55:00,1.15865,1.15874,1.15863,1.15868,118800001.0
2007-02-26 13:56:00,1.15863,1.15868,1.15856,1.15868,108700001.0
2007-02-26 13:57:00,1.15865,1.15875,1.1585,1.1587,85899999.0
2007-02-26 13:58:00,1.15868,1.1587,1.1586,1.1587,143000002.0
2007-02-26 13:59:00,1.15866,1.15875,1.15864,1.15864,88700001.0
2007-02-26 14:00:00,1.15873,1.15873,1.15863,1.15873,61500002.0
2007-02-26 14:01:00,1.15872,1.15872,1.15856,1.15856,64899999.0
2007-02-26 14:02:00,1.15856,1.15856,1.15839,1.15842,43900000.0
2007-02-26 14:03:00,1.15836,1.15836,1.15802,1.15802,81700001.0
2007-02-26 14:04:00,1.15789,1.15795,1.1578,1.15795,128300001.0
2007-02-26 14:05:00,1.15798,1.15811,1.15798,1.15803,98900000.0
2007-02-26 14:06:00,1.15795,1.15804,1.15781,1.15781,51499999.0
2007-02-26 14:07:00,1.15779,1.15779,1.15752,1.1576,146600000.0
2007-02-26 14:08:00,1.15786,1.15836,1.15786,1.15836,96200001.0
2007-02-26 14:09:00,1.15826,1.15832,1.15826,1.15832,33800000.0
2007-02-26 14:10:00,1.15844,1.15844,1.15822,1.1583,98399999.0
2007-02-26 14:11:00,1.1583,1.1583,1.15825,1.1583,40800000.0
2007-02-26 14:12:00,1.15828,1.15833,1.15823,1.15829,134499997.0
2007-02-26 14:13:00,1.15818,1.15818,1.15817,1.15817,48799999.0
2007-02-26 14:14:00,1.15804,1.1581,1.15801,1.15805,61500000.0
2007-02-26 14:15:00,1.15806,1.15822,1.15806,1.15807,145400001.0
2007-02-26 14:16:00,1.15813,1.15817,1.15813,1.15817,12800000.0
2007-02-26 14:17:00,1.15828,1.15828,1.15825,1.15826,91000002.0
2007-02-26 14:18:00,1.15827,1.15827,1.15822,1.15823,86200000.0
2007-02-26 14:19:00,1.15827,1.15831,1.15817,1.15831,69699999.0
2007-02-26 14:20:00,1.1582,1.15834,1.15819,1.15834,189799997.0
2007-02-26 14:21:00,1.15842,1.15853,1.15842,1.15846,135599998.0
2007-02-26 14:22:00,1.15842,1.15846,1.15833,1.15833,147600002.0
2007-02-26 14:23:00,1.15842,1.15845,1.15835,1.15835,46200000.0
2007-02-26 14:24:00,1.15846,1.15892,1.15846,1.15892,77600000.0
2007-02-26 14:25:00,1.1589,1.15912,1.1589,1.15912,102000000.0
2007-02-26 14:26:00,1.1592,1.15931,1.15917,1.15917,72900000.0
2007-02-26 14:27:00,1.15921,1.15936,1.15917,1.15936,96500001.0
2007-02-26 14:28:00,1.15933,1.15935,1.15923,1.15935,58400001.0
2007-02-26 14:29:00,1.15933,1.15933,1.15908,1.15908,67699999.0
2007-02-26 14:30:00,1.15923,1.15928,1.15921,1.15927,53100000.0
2007-02-26 14:31:00,1.15912,1.15918,1.15904,1.15918,53400000.0
2007-02-26 14:32:00,1.15912,1.15919,1.15899,1.15899,75300000.0
2007-02-26 14:33:00,1.15873,1.15888,1.15864,1.15865,133599998.0
2007-02-26 14:34:00,1.15889,1.15899,1.15889,1.15891,128100001.0
2007-02-26 14:35:00,1.15888,1.15898,1.15885,1.15885,28700000.0
2007-02-26 14:36:00,1.1589,1.1589,1.15873,1.15879,121000003.0
2007-02-26 14:37:00,1.15888,1.15888,1.15881,1.15883,78699999.0
2007-02-26 14:38:00,1.15884,1.15884,1.15863,1.15877,81800000.0
2007-02-26 14:39:00,1.15878,1.15878,1.15866,1.15866,127400001.0
2007-02-26 14:40:00,1.15863,1.15869,1.15863,1.15869,63000001.0
2007-02-26 14:41:00,1.15868,1.15873,1.15858,1.15873,68900000.0
2007-02-26 14:42:00,1.15872,1.1588,1.15867,1.15867,49599999.0
2007-02-26 14:43:00,1.1586,1.15873,1.15859,1.15873,79999999.0
2007-02-26 14:44:00,1.1586,1.1586,1.15824,1.15829,108200001.0
2007-02-26 14:45:00,1.15833,1.15833,1.15807,1.15818,167900005.0
2007-02-26 14:46:00,1.15824,1.15867,1.15824,1.15867,98400002.0
2007-02-26 14:47:00,1.15874,1.15879,1.15868,1.15872,160100000.0
2007-02-26 14:48:00,1.15868,1.15874,1.15863,1.1587,131900003.0
2007-02-26 14:49:00,1.15877,1.15885,1.15871,1.15871,132200000.0
2007-02-26 14:50:00,1.15878,1.15888,1.1587,1.15886,32900000.0
2007-02-26 14:51:00,1.1587,1.15903,1.1587,1.15903,115200000.0
2007-02-26 14:52:00,1.15912,1.15912,1.15896,1.15896,36000000.0
2007-02-26 14:53:00,1.15899,1.15918,1.15899,1.15915,47699999.0
2007-02-26 14:54:00,1.1591,1.15937,1.1591,1.15931,66300000.0
2007-02-26 14:55:00,1.15937,1.15939,1.1593,1.15937,171000002.0
2007-02-26 14:56:00,1.15927,1.15927,1.15914,1.15914,41200000.0
2007-02-26 14:57:00,1.15905,1.15908,1.15905,1.15908,67900003.0
2007-02-26 14:58:00,1.1591,1.15912,1.15902,1.15902,77800002.0
2007-02-26 14:59:00,1.15912,1.15912,1.15904,1.1591,120099999.0
2007-02-26 15:00:00,1.15914,1.15932,1.15914,1.15932,46700002.0
2007-02-26 15:01:00,1.15935,1.15952,1.15933,1.15942,94800001.0
2007-02-26 15:02:00,1.15944,1.15944,1.15941,1.15941,39800000.0
2007-02-26 15:03:00,1.15892,1.15934,1.15883,1.15925,92799999.0
2007-02-26 15:04:00,1.15935,1.15938,1.1593,1.15935,130800002.0
2007-02-26 15:05:00,1.15937,1.15937,1.15933,1.15933,16200000.0
2007-02-26 15:06:00,1.15944,1.15949,1.15942,1.15942,129200000.0
2007-02-26 15:07:00,1.15938,1.15938,1.15933,1.15933,33000000.0
2007-02-26 15:08:00,1.15931,1.15937,1.15919,1.15919,108699999.0
2007-02-26 15:09:00,1.15942,1.15942,1.15927,1.15931,68700000.0
2007-02-26 15:10:00,1.15932,1.15933,1.15932,1.15933,34300000.0
2007-02-26 15:11:00,1.15933,1.15937,1.15922,1.15937,201900004.0
2007-02-26 15:12:00,1.15938,1.15938,1.15924,1.15932,60600000.0
2007-02-26 15:13:00,1.1593,1.15935,1.15917,1.15927,102400000.0
2007-02-26 15:14:00,1.1593,1.15932,1.15925,1.15925,85900000.0
2007-02-26 15:15:00,1.1592,1.15926,1.15906,1.15912,62000000.0
2007-02-26 15:16:00,1.15911,1.15912,1.15901,1.15907,84599999.0
2007-02-26 15:17:00,1.15913,1.1592,1.15911,1.15915,75100000.0
2007-02-26 15:18:00,1.15905,1.15905,1.15883,1.15883,42600000.0
2007-02-26 15:19:00,1.15876,1.15891,1.15876,1.15885,74300001.0
2007-02-26 15:20:00,1.15885,1.15902,1.15884,1.15902,66900000.0
2007-02-26 15:21:00,1.15893,1.15919,1.15893,1.15919,121400003.0
2007-02-26 15:22:00,1.15919,1.15926,1.15918,1.15921,39600000.0
2007-02-26 15:23:00,1.15913,1.15923,1.15913,1.15921,51100001.0
2007-02-26 15:24:00,1.15932,1.15942,1.15932,1.15942,12800000.0
2007-02-26 15:25:00,1.15904,1.15922,1.15893,1.15895,84500000.0
2007-02-26 15:26:00,1.1594,1.1594,1.1591,1.1591,35499999.0
2007-02-26 15:27:00,1.1591,1.1591,1.15902,1.1591,51900000.0
2007-02-26 15:28:00,1.15905,1.15915,1.15905,1.1591,51899999.0
2007-02-26 15:29:00,1.15917,1.15918,1.15913,1.15913,59500001.0
2007-02-26 15:30:00,1.15913,1.1592,1.15911,1.15911,94700001.0
2007-02-26 15:31:00,1.15909,1.15923,1.15904,1.15909,137200000.0
2007-02-26 15:32:00,1.15907,1.15922,1.15904,1.1591,68100001.0
2007-02-26 15:33:00,1.1591,1.15918,1.15909,1.15918,137999996.0
2007-02-26 15:34:00,1.15928,1.15928,1.15915,1.1592,114000002.0
2007-02-26 15:35:00,1.15919,1.15919,1.15912,1.15918,143799997.0
2007-02-26 15:36:00,1.15915,1.15926,1.15912,1.15923,136299999.0
2007-02-26 15:37:00,1.15918,1.1593,1.15918,1.15929,25500000.0
2007-02-26 15:38:00,1.15927,1.15934,1.15915,1.15915,75100000.0
2007-02-26 15:39:00,1.15912,1.15935,1.15906,1.15935,128200002.0
2007-02-26 15:40:00,1.15937,1.15944,1.15921,1.1593,141800000.0
2007-02-26 15:41:00,1.1593,1.15956,1.1593,1.15955,66699999.0
2007-02-26 15:42:00,1.15953,1.15953,1.15946,1.15946,32700000.0
2007-02-26 15:43:00,1.1595,1.15955,1.15942,1.15955,59400000.0
2007-02-26 15:44:00,1.1595,1.1595,1.15923,1.15931,71800000.0
2007-02-26 15:45:00,1.15924,1.15931,1.15918,1.15927,114600002.0
2007-02-26 15:46:00,1.15918,1.15929,1.15914,1.15915,93499999.0
2007-02-26 15:47:00,1.15912,1.15919,1.159,1.159,79700000.0
2007-02-26 15:48:00,1.15908,1.15908,1.15895,1.15902,109399999.0
2007-02-26 15:49:00,1.15914,1.15928,1.15907,1.15923,118400002.0
2007-02-26 15:50:00,1.15933,1.15933,1.15932,1.15932,33600000.0
2007-02-26 15:51:00,1.1594,1.15947,1.15939,1.15947,150500002.0
2007-02-26 15:52:00,1.15935,1.15939,1.15925,1.15926,135000002.0
2007-02-26 15:53:00,1.15938,1.15947,1.15932,1.1594,156700002.0
2007-02-26 15:54:00,1.15943,1.15943,1.15943,1.15943,4800000.0
2007-02-26 15:55:00,1.15931,1.15938,1.15927,1.15938,56300002.0
2007-02-26 15:56:00,1.15936,1.15936,1.15925,1.15928,9200000.0
2007-02-26 15:57:00,1.15927,1.15927,1.1592,1.15922,156700002.0
2007-02-26 15:58:00,1.15928,1.15933,1.15927,1.1593,97100001.0
2007-02-26 15:59:00,1.15929,1.15942,1.15929,1.15939,67400001.0
2007-02-26 16:00:00,1.15942,1.15953,1.15942,1.15952,65100000.0
2007-02-26 16:01:00,1.1595,1.15952,1.15945,1.1595,89899999.0
2007-02-26 16:02:00,1.15947,1.15956,1.15941,1.15951,109700003.0
2007-02-26 16:03:00,1.15959,1.15964,1.15958,1.15964,11000000.0
2007-02-26 16:04:00,1.15962,1.15969,1.15952,1.15959,118900002.0
2007-02-26 16:05:00,1.15961,1.15967,1.15954,1.15963,175000002.0
2007-02-26 16:06:00,1.15966,1.15966,1.15958,1.1596,72700000.0
2007-02-26 16:07:00,1.15968,1.15968,1.15955,1.15955,78199999.0
2007-02-26 16:08:00,1.15951,1.15965,1.15949,1.15965,145400001.0
2007-02-26 16:09:00,1.15962,1.15965,1.15951,1.15958,85300000.0
2007-02-26 16:10:00,1.15962,1.15962,1.1595,1.1596,107399998.0
2007-02-26 16:11:00,1.15963,1.15963,1.15955,1.15955,23000001.0
2007-02-26 16:12:00,1.15957,1.15958,1.15957,1.15958,40099999.0
2007-02-26 16:13:00,1.1596,1.1596,1.15953,1.15954,82700000.0
2007-02-26 16:14:00,1.15946,1.15952,1.15943,1.15952,55200000.0
2007-02-26 16:15:00,1.15943,1.15945,1.1594,1.1594,5500000.0
2007-02-26 16:16:00,1.15936,1.15947,1.15932,1.15933,172600000.0
2007-02-26 16:17:00,1.1593,1.15946,1.1593,1.15935,85000001.0
2007-02-26 16:18:00,1.15939,1.15939,1.1593,1.15936,27300000.0
2007-02-26 16:19:00,1.15938,1.15938,1.15932,1.15932,41500000.0
2007-02-26 16:20:00,1.15925,1.15935,1.15925,1.15935,102900000.0
2007-02-26 16:21:00,1.1593,1.15935,1.1593,1.1593,98400002.0
2007-02-26 16:22:00,1.1593,1.1593,1.15918,1.15925,106800001.0
2007-02-26 16:23:00,1.15928,1.15933,1.15925,1.15925,118200000.0
2007-02-26 16:24:00,1.15927,1.15938,1.15927,1.15935,56100000.0
2007-02-26 16:25:00,1.15935,1.1594,1.15932,1.1594,100900000.0
2007-02-26 16:26:00,1.15937,1.15945,1.15935,1.1594,88599999.0
2007-02-26 16:27:00,1.1594,1.15945,1.15935,1.15945,134700000.0
2007-02-26 16:28:00,1.1594,1.1594,1.1594,1.1594,39400000.0
2007-02-26 16:29:00,1.15932,1.15945,1.15932,1.1594,122000002.0
2007-02-26 16:30:00,1.1595,1.1595,1.15944,1.15945,52599999.0
2007-02-26 16:31:00,1.1594,1.15951,1.15937,1.15946,83400001.0
2007-02-26 16:32:00,1.15946,1.15954,1.15942,1.15948,168200002.0
2007-02-26 16:33:00,1.15943,1.15945,1.15943,1.15945,12800000.0
2007-02-26 16:34:00,1.15935,1.15949,1.15935,1.15937,111299999.0
2007-02-26 16:35:00,1.15936,1.15936,1.15906,1.15909,30700000.0
2007-02-26 16:36:00,1.15942,1.15944,1.15942,1.15942,33100001.0
2007-02-26 16:37:00,1.1594,1.1594,1.15931,1.15936,83800001.0
2007-02-26 16:38:00,1.15935,1.1594,1.15924,1.15924,206400001.0
2007-02-26 16:39:00,1.15933,1.15943,1.15933,1.15938,172900002.0
2007-02-26 16:40:00,1.1593,1.15939,1.15922,1.15939,79300002.0
2007-02-26 16:41:00,1.1594,1.1594,1.15931,1.15936,51900000.0
2007-02-26 16:42:00,1.15945,1.15945,1.15931,1.15931,15700000.0
2007-02-26 16:43:00,1.15928,1.15941,1.15927,1.15931,107700000.0
2007-02-26 16:44:00,1.15929,1.15929,1.1591,1.15919,55599999.0
2007-02-26 16:45:00,1.15924,1.15928,1.15924,1.15928,43000000.0
2007-02-26 16:46:00,1.1592,1.1592,1.15915,1.15915,57900000.0
2007-02-26 16:47:00,1.15914,1.15914,1.15902,1.15902,27900001.0
2007-02-26 16:48:00,1.15888,1.15897,1.15888,1.15895,113000000.0
2007-02-26 16:49:00,1.15892,1.15903,1.15892,1.15897,153100001.0
2007-02-26 16:50:00,1.15893,1.15909,1.15893,1.15905,131900001.0
2007-02-26 16:51:00,1.15913,1.15914,1.15899,1.15899,132600002.0
2007-02-26 16:52:00,1.15908,1.15913,1.15902,1.15913,52700000.0
2007-02-26 16:53:00,1.15902,1.15908,1.15895,1.15903,50299999.0
2007-02-26 16:54:00,1.15905,1.15905,1.15894,1.15902,89100000.0
2007-02-26 16:55:00,1.15896,1.15908,1.15888,1.15888,14500000.0
2007-02-26 16:56:00,1.15903,1.15912,1.15903,1.15912,27300000.0
2007-02-26 16:57:00,1.1592,1.15928,1.15914,1.15914,122999999.0
2007-02-26 16:58:00,1.15922,1.15928,1.15922,1.15928,31699999.0
2007-02-26 16:59:00,1.15925,1.15946,1.15925,1.15946,50800000.0
2007-02-26 17:00:00,1.15951,1.15965,1.15946,1.15965,87800001.0
2007-02-26 17:01:00,1.15956,1.15956,1.15956,1.15956,46299999.0
2007-02-26 17:02:00,1.15958,1.15964,1.15954,1.15954,35300001.0
2007-02-26 17:03:00,1.15958,1.15962,1.15948,1.15953,68500001.0
2007-02-26 17:04:00,1.15949,1.15966,1.15949,1.15963,69900002.0
2007-02-26 17:05:00,1.15963,1.15963,1.15945,1.1596,71999999.0
2007-02-26 17:06:00,1.15961,1.15964,1.1594,1.1594,65000000.0
2007-02-26 17:07:00,1.15933,1.15939,1.15931,1.15939,77399999.0
2007-02-26 17:08:00,1.15932,1.1594,1.15932,1.15933,147800000.0
2007-02-26 17:09:00,1.1593,1.15946,1.15929,1.15932,29100000.0
2007-02-26 17:10:00,1.15924,1.15932,1.15917,1.15924,105400001.0
2007-02-26 17:11:00,1.15913,1.15936,1.15913,1.15927,106900000.0
2007-02-26 17:12:00,1.15919,1.15947,1.15918,1.15947,39100000.0
2007-02-26 17:13:00,1.15952,1.15954,1.15947,1.15947,45500000.0
2007-02-26 17:14:00,1.15943,1.15947,1.15943,1.15947,61900000.0
2007-02-26 17:15:00,1.15934,1.15941,1.15934,1.15935,157900002.0
2007-02-26 17:16:00,1.15946,1.15953,1.15946,1.15951,85800000.0
2007-02-26 17:17:00,1.15963,1.15967,1.15963,1.15963,5000000.0
2007-02-26 17:18:00,1.15962,1.15962,1.15953,1.15953,19100000.0
2007-02-26 17:19:00,1.15957,1.15972,1.15956,1.15964,80099999.0
2007-02-26 17:20:00,1.15962,1.15972,1.15962,1.15972,158800002.0
2007-02-26 17:21:00,1.15983,1.15992,1.15983,1.15992,20900000.0
2007-02-26 17:22:00,1.15991,1.15991,1.15956,1.15959,37300001.0
2007-02-26 17:23:00,1.15952,1.15952,1.15936,1.15942,86000000.0
2007-02-26 17:24:00,1.15949,1.15951,1.15939,1.15946,74700000.0
2007-02-26 17:25:00,1.1595,1.1595,1.1595,1.1595,25500001.0
2007-02-26 17:26:00,1.1595,1.1595,1.15943,1.15945,97300001.0
2007-02-26 17:27:00,1.15951,1.15957,1.15938,1.15948,76000000.0
2007-02-26 17:28:00,1.15948,1.15954,1.15948,1.15953,57799998.0
2007-02-26 17:29:00,1.15955,1.15955,1.15948,1.15952,89499999.0
2007-02-26 17:30:00,1.15953,1.15953,1.15942,1.15942,115000000.0
2007-02-26 17:31:00,1.15943,1.15943,1.15921,1.15937,175399999.0
2007-02-26 17:32:00,1.15935,1.15938,1.1593,1.15938,104300001.0
2007-02-26 17:33:00,1.15938,1.15938,1.15932,1.15932,63000000.0
2007-02-26 17:34:00,1.15936,1.15936,1.15919,1.15922,55500000.0
2007-02-26 17:35:00,1.15917,1.15926,1.15917,1.1592,102000000.0
2007-02-26 17:36:00,1.1593,1.1593,1.1592,1.1592,8700000.0
2007-02-26 17:37:00,1.15913,1.15913,1.15884,1.15885,151700002.0
2007-02-26 17:38:00,1.15891,1.15909,1.15884,1.15899,133200002.0
2007-02-26 17:39:00,1.15908,1.15908,1.15901,1.15901,75300000.0
2007-02-26 17:40:00,1.15907,1.15911,1.15895,1.159,116000001.0
2007-02-26 17:41:00,1.159,1.15922,1.159,1.15922,100500003.0
2007-02-26 17:42:00,1.15925,1.1593,1.15925,1.1593,20700000.0
2007-02-26 17:43:00,1.1593,1.15938,1.15923,1.15938,77300001.0
2007-02-26 17:44:00,1.15935,1.15957,1.15931,1.15957,174100000.0
2007-02-26 17:45:00,1.15948,1.15953,1.15943,1.15943,83899999.0
2007-02-26 17:46:00,1.15949,1.15949,1.15932,1.15932,49899999.0
2007-02-26 17:47:00,1.15932,1.15938,1.15932,1.15937,26399999.0
2007-02-26 17:48:00,1.15938,1.1594,1.1593,1.1594,132299999.0
2007-02-26 17:49:00,1.15937,1.1594,1.15937,1.1594,62400002.0
2007-02-26 17:50:00,1.15947,1.15961,1.15946,1.15948,101400002.0
2007-02-26 17:51:00,1.1595,1.15953,1.1595,1.15951,22400000.0
2007-02-26 17:52:00,1.15976,1.15976,1.15974,1.15974,33500000.0
2007-02-26 17:53:00,1.15972,1.15978,1.15963,1.15963,116999998.0
2007-02-26 17:54:00,1.15968,1.1597,1.15952,1.15958,65200000.0
2007-02-26 17:55:00,1.1595,1.15955,1.15948,1.1595,134600003.0
2007-02-26 17:56:00,1.15951,1.15959,1.15951,1.15952,72400001.0
2007-02-26 17:57:00,1.15955,1.15955,1.15944,1.1595,136000001.0
2007-02-26 17:58:00,1.15945,1.15946,1.15934,1.1594,123400001.0
2007-02-26 17:59:00,1.15937,1.15944,1.15924,1.15927,91200001.0
2007-02-26 18:00:00,1.15934,1.15946,1.15934,1.15934,68800002.0
2007-02-26 18:01:00,1.15939,1.15946,1.15934,1.15945,546199998.0
2007-02-26 18:02:00,1.15952,1.15955,1.15945,1.15948,731099995.0
2007-02-26 18:03:00,1.15919,1.15958,1.15918,1.1592,879299995.0
2007-02-26 18:04:00,1.15948,1.15957,1.15945,1.15945,713000005.0
2007-02-26 18:05:00,1.15948,1.15951,1.15936,1.1594,1098400004.0
2007-02-26 18:06:00,1.15935,1.1594,1.15928,1.1594,695400008.0
2007-02-26 18:07:00,1.1594,1.15948,1.15935,1.1594,1160900005.0
2007-02-26 18:08:00,1.15935,1.15946,1.15931,1.15939,883200006.0
2007-02-26 18:09:00,1.15943,1.15953,1.15942,1.15943,539199996.0
2007-02-26 18:10:00,1.15948,1.15958,1.15938,1.15956,748000003.0
2007-02-26 18:11:00,1.15963,1.15963,1.15943,1.15952,840500001.0
2007-02-26 18:12:00,1.1595,1.15953,1.15939,1.15939,89500000.0
2007-02-26 18:13:00,1.15941,1.15953,1.15937,1.15953,350500000.0
2007-02-26 18:14:00,1.15952,1.15952,1.15935,1.15947,525500005.0
2007-02-26 18:15:00,1.15942,1.1595,1.15933,1.15934,582000007.0
2007-02-26 18:16:00,1.15935,1.15951,1.15935,1.15947,396600001.0
2007-02-26 18:17:00,1.1595,1.15953,1.15938,1.1595,1118900002.0
2007-02-26 18:18:00,1.15948,1.15953,1.1594,1.1594,562100001.0
2007-02-26 18:19:00,1.15947,1.15955,1.15943,1.15944,98200003.0
2007-02-26 18:20:00,1.15947,1.1596,1.1594,1.15945,768400007.0
2007-02-26 18:21:00,1.15946,1.15946,1.15935,1.15935,189400002.0
2007-02-26 18:22:00,1.15941,1.15953,1.15941,1.15953,211600003.0
2007-02-26 18:23:00,1.15955,1.15957,1.15948,1.1595,304300001.0
2007-02-26 18:24:00,1.15946,1.15946,1.15931,1.15937,537000002.0
2007-02-26 18:25:00,1.15938,1.15953,1.15938,1.1595,396800001.0
2007-02-26 18:26:00,1.15948,1.15959,1.15939,1.15945,866400004.0
2007-02-26 18:27:00,1.1594,1.15945,1.15934,1.15937,714900009.0
2007-02-26 18:28:00,1.15937,1.15945,1.15935,1.1594,498400009.0
2007-02-26 18:29:00,1.15937,1.15937,1.15929,1.15937,272600003.0
2007-02-26 18:30:00,1.15933,1.15957,1.15933,1.15948,890100003.0
2007-02-26 18:31:00,1.15948,1.15948,1.15934,1.15937,602700000.0
2007-02-26 18:32:00,1.1594,1.1595,1.15933,1.15946,420400004.0
2007-02-26 18:33:00,1.15947,1.15955,1.15936,1.15942,440000001.0
2007-02-26 18:34:00,1.15944,1.15952,1.15942,1.15952,252800002.0
2007-02-26 18:35:00,1.15955,1.15955,1.15945,1.1595,558800006.0
2007-02-26 18:36:00,1.15952,1.15966,1.15951,1.15952,551299996.0
2007-02-26 18:37:00,1.15955,1.15966,1.15955,1.15966,120100000.0
2007-02-26 18:38:00,1.15969,1.15969,1.1594,1.15945,280099999.0
2007-02-26 18:39:00,1.15945,1.15948,1.15938,1.15948,184599997.0
2007-02-26 18:40:00,1.15951,1.15963,1.15943,1.15959,693000007.0
2007-02-26 18:41:00,1.15962,1.15968,1.15955,1.15964,218800001.0
2007-02-26 18:42:00,1.1597,1.15974,1.1596,1.15967,537600003.0
2007-02-26 18:43:00,1.1597,1.1598,1.15967,1.1597,626800002.0
2007-02-26 18:44:00,1.15973,1.15975,1.15964,1.15969,273900001.0
2007-02-26 18:45:00,1.15977,1.15977,1.15957,1.15958,472900007.0
2007-02-26 18:46:00,1.15962,1.15973,1.1596,1.15968,301300002.0
2007-02-26 18:47:00,1.15969,1.15971,1.15956,1.15959,74300001.0
2007-02-26 18:48:00,1.1596,1.1597,1.1596,1.15966,97400001.0
2007-02-26 18:49:00,1.15968,1.15972,1.15961,1.15972,82500001.0
2007-02-26 18:50:00,1.15968,1.15972,1.15956,1.15972,108999999.0
2007-02-26 18:51:00,1.15968,1.1597,1.15961,1.15962,189100002.0
2007-02-26 18:52:00,1.15957,1.15966,1.15944,1.15966,191699997.0
2007-02-26 18:53:00,1.15969,1.15991,1.15969,1.1598,609390001.0
2007-02-26 18:54:00,1.15984,1.15999,1.15984,1.15994,149899999.0
2007-02-26 18:55:00,1.15995,1.16005,1.1599,1.1599,372600000.0
2007-02-26 18:56:00,1.15993,1.16004,1.1599,1.1599,279500003.0
2007-02-26 18:57:00,1.15992,1.16009,1.15992,1.16003,289700002.0
2007-02-26 18:58:00,1.16005,1.16005,1.15993,1.15996,178100005.0
2007-02-26 18:59:00,1.15998,1.16002,1.15982,1.15982,538999998.0
2007-02-26 19:00:00,1.15981,1.15992,1.15974,1.15974,254300000.0
2007-02-26 19:01:00,1.15986,1.15986,1.15973,1.15986,118800001.0
2007-02-26 19:02:00,1.15993,1.15998,1.15988,1.15998,169700000.0
2007-02-26 19:03:00,1.15996,1.15996,1.15982,1.15982,418700004.0
2007-02-26 19:04:00,1.1599,1.16002,1.15983,1.15985,169799996.0
2007-02-26 19:05:00,1.15984,1.1599,1.15981,1.15984,327100001.0
2007-02-26 19:06:00,1.15992,1.15997,1.15982,1.15987,480799999.0
2007-02-26 19:07:00,1.15985,1.15994,1.15985,1.15994,48900000.0
2007-02-26 19:08:00,1.15998,1.16009,1.15995,1.16006,520399997.0
2007-02-26 19:09:00,1.16012,1.16021,1.16006,1.1601,603099999.0
2007-02-26 19:10:00,1.16015,1.16024,1.16009,1.16013,64200001.0
2007-02-26 19:11:00,1.1601,1.16017,1.16005,1.16015,412599999.0
2007-02-26 19:12:00,1.16016,1.16035,1.16016,1.16032,218100000.0
2007-02-26 19:13:00,1.16043,1.16051,1.16037,1.16037,201899998.0
2007-02-26 19:14:00,1.16035,1.16071,1.16035,1.16062,362400003.0
2007-02-26 19:15:00,1.16062,1.16068,1.16059,1.16068,373790003.0
2007-02-26 19:16:00,1.16068,1.16068,1.16052,1.16052,273699995.0
2007-02-26 19:17:00,1.16057,1.16062,1.1605,1.16057,283300000.0
2007-02-26 19:18:00,1.16057,1.16067,1.16053,1.16058,602099999.0
2007-02-26 19:19:00,1.16053,1.16063,1.16053,1.1606,122900000.0
2007-02-26 19:20:00,1.16057,1.16057,1.16028,1.16028,165900001.0
2007-02-26 19:21:00,1.16025,1.16025,1.16,1.16,131600001.0
2007-02-26 19:22:00,1.15999,1.16012,1.15999,1.16008,195300000.0
2007-02-26 19:23:00,1.16013,1.16023,1.16013,1.16019,87000001.0
2007-02-26 19:24:00,1.16001,1.16021,1.16001,1.16017,141200000.0
2007-02-26 19:25:00,1.16022,1.16029,1.16022,1.16029,61100000.0
2007-02-26 19:26:00,1.16028,1.16028,1.16018,1.16022,49000000.0
2007-02-26 19:27:00,1.1603,1.16033,1.16023,1.16025,347600001.0
2007-02-26 19:28:00,1.16033,1.16048,1.16033,1.16048,172900000.0
2007-02-26 19:29:00,1.16048,1.16048,1.16039,1.16042,22400000.0
2007-02-26 19:30:00,1.16048,1.1605,1.16043,1.1605,99099999.0
2007-02-26 19:31:00,1.16052,1.16056,1.16052,1.16055,88600000.0
2007-02-26 19:32:00,1.16055,1.16057,1.16049,1.16052,61300001.0
2007-02-26 19:33:00,1.1604,1.16051,1.1604,1.16045,320999996.0
2007-02-26 19:34:00,1.16047,1.16057,1.16047,1.16057,79099998.0
2007-02-26 19:35:00,1.1606,1.1606,1.1606,1.1606,10300000.0
2007-02-26 19:36:00,1.16057,1.16059,1.16043,1.16043,164600001.0
2007-02-26 19:37:00,1.16041,1.16041,1.1602,1.16037,449000001.0
2007-02-26 19:38:00,1.16037,1.1605,1.16037,1.16045,183000000.0
2007-02-26 19:39:00,1.16043,1.16052,1.16038,1.16043,532800002.0
2007-02-26 19:40:00,1.16043,1.16043,1.16029,1.16035,222600002.0
2007-02-26 19:41:00,1.1603,1.1603,1.16027,1.1603,245299998.0
2007-02-26 19:42:00,1.16028,1.16031,1.16016,1.16023,149600000.0
2007-02-26 19:43:00,1.16028,1.16028,1.16018,1.16028,183500005.0
2007-02-26 19:44:00,1.16023,1.16027,1.16019,1.16019,121800003.0
2007-02-26 19:45:00,1.16022,1.16025,1.16013,1.16018,129600003.0
2007-02-26 19:46:00,1.16018,1.16018,1.16011,1.16017,58300000.0
2007-02-26 19:47:00,1.16024,1.16024,1.16009,1.16024,124399998.0
2007-02-26 19:48:00,1.16033,1.16037,1.16033,1.16037,11300000.0
2007-02-26 19:49:00,1.16037,1.16042,1.16032,1.16032,291299998.0
2007-02-26 19:50:00,1.16032,1.16035,1.16029,1.16029,67800000.0
2007-02-26 19:51:00,1.16027,1.16036,1.16023,1.16032,157400001.0
2007-02-26 19:52:00,1.1603,1.16035,1.16025,1.1603,151200000.0
2007-02-26 19:53:00,1.1603,1.16042,1.1603,1.16038,138900000.0
2007-02-26 19:54:00,1.1604,1.1604,1.1604,1.1604,24699999.0
2007-02-26 19:55:00,1.16044,1.16044,1.1602,1.1602,92100000.0
2007-02-26 19:56:00,1.16033,1.16033,1.15995,1.16001,268699999.0
2007-02-26 19:57:00,1.15999,1.16006,1.15997,1.15997,153299997.0
2007-02-26 19:58:00,1.15998,1.16007,1.15995,1.16007,126000001.0
2007-02-26 19:59:00,1.16012,1.16018,1.16007,1.16007,198700006.0
2007-02-26 20:00:00,1.16012,1.16035,1.16012,1.16035,109499999.0
2007-02-26 20:01:00,1.16033,1.16036,1.16028,1.16032,102100001.0
2007-02-26 20:02:00,1.16033,1.16039,1.1603,1.16034,108199999.0
2007-02-26 20:03:00,1.16034,1.16044,1.16029,1.16036,527000003.0
2007-02-26 20:04:00,1.16036,1.16044,1.16013,1.16034,192900003.0
2007-02-26 20:05:00,1.16033,1.16035,1.16017,1.16017,148100000.0
2007-02-26 20:06:00,1.16022,1.16027,1.16017,1.16017,121400002.0
2007-02-26 20:07:00,1.16015,1.1602,1.1601,1.16015,280100002.0
2007-02-26 20:08:00,1.16015,1.16022,1.16013,1.1602,440800006.0
2007-02-26 20:09:00,1.16013,1.16015,1.16002,1.16013,279000001.0
2007-02-26 20:10:00,1.1601,1.16012,1.16005,1.1601,106300002.0
2007-02-26 20:11:00,1.1601,1.1601,1.1601,1.1601,208399999.0
2007-02-26 20:12:00,1.16009,1.1602,1.16,1.16011,656100009.0
2007-02-26 20:13:00,1.15983,1.15992,1.15952,1.15966,137400002.0
2007-02-26 20:14:00,1.15977,1.15996,1.15966,1.15978,114300000.0
2007-02-26 20:15:00,1.16015,1.16017,1.16005,1.1601,409800002.0
2007-02-26 20:16:00,1.15974,1.16021,1.15972,1.16021,597099999.0
2007-02-26 20:17:00,1.16007,1.16018,1.16002,1.16018,193100004.0
2007-02-26 20:18:00,1.16021,1.16021,1.16012,1.16012,153100001.0
2007-02-26 20:19:00,1.16006,1.16009,1.15995,1.16003,71000002.0
2007-02-26 20:20:00,1.16002,1.16007,1.16,1.16,275400003.0
2007-02-26 20:21:00,1.16,1.16003,1.15992,1.15997,388199997.0
2007-02-26 20:22:00,1.16003,1.16004,1.15987,1.16004,398700004.0
2007-02-26 20:23:00,1.16002,1.16014,1.15997,1.16007,484399999.0
2007-02-26 20:24:00,1.1601,1.16017,1.16008,1.1601,309799995.0
2007-02-26 20:25:00,1.16016,1.16022,1.16014,1.16014,124700000.0
2007-02-26 20:26:00,1.16008,1.16008,1.16,1.16002,147800001.0
2007-02-26 20:27:00,1.16003,1.16018,1.16003,1.16007,234299997.0
2007-02-26 20:28:00,1.16008,1.16022,1.15983,1.15995,708700000.0
2007-02-26 20:29:00,1.1601,1.16017,1.16007,1.16007,349700004.0
2007-02-26 20:30:00,1.1601,1.16027,1.1601,1.16027,181099998.0
2007-02-26 20:31:00,1.16035,1.16035,1.16025,1.16025,422600000.0
2007-02-26 20:32:00,1.16021,1.16029,1.16014,1.16014,423100002.0
2007-02-26 20:33:00,1.16005,1.16018,1.16004,1.16004,263100005.0
2007-02-26 20:34:00,1.16,1.16007,1.16,1.16007,146200001.0
2007-02-26 20:35:00,1.1601,1.1601,1.16003,1.16005,155600001.0
2007-02-26 20:36:00,1.16004,1.16004,1.15992,1.16001,364400001.0
2007-02-26 20:37:00,1.15997,1.16001,1.15993,1.15995,182100001.0
2007-02-26 20:38:00,1.15995,1.16,1.15992,1.16,315399999.0
2007-02-26 20:39:00,1.16,1.16013,1.15996,1.16013,293200000.0
2007-02-26 20:40:00,1.16015,1.16017,1.16002,1.16005,417700004.0
2007-02-26 20:41:00,1.16003,1.16012,1.15999,1.1601,289100001.0
2007-02-26 20:42:00,1.1601,1.1601,1.16005,1.16007,427599996.0
2007-02-26 20:43:00,1.16007,1.16012,1.16002,1.16007,122699998.0
2007-02-26 20:44:00,1.1601,1.16018,1.16003,1.16012,85300003.0
2007-02-26 20:45:00,1.1601,1.1602,1.16006,1.16013,185000001.0
2007-02-26 20:46:00,1.16014,1.16026,1.16009,1.16025,268200001.0
2007-02-26 20:47:00,1.16025,1.16025,1.1602,1.16023,132500003.0
2007-02-26 20:48:00,1.1602,1.16025,1.16003,1.16019,52100000.0
2007-02-26 20:49:00,1.16011,1.16023,1.15981,1.16014,260800002.0
2007-02-26 20:50:00,1.16018,1.16018,1.16013,1.16018,272500001.0
2007-02-26 20:51:00,1.16021,1.16021,1.1601,1.16015,58500001.0
2007-02-26 20:52:00,1.16015,1.16019,1.16015,1.16019,34300000.0
2007-02-26 20:53:00,1.15975,1.16024,1.15975,1.15987,218900001.0
2007-02-26 20:54:00,1.16016,1.16027,1.1601,1.16015,433799998.0
2007-02-26 20:55:00,1.16013,1.16019,1.15985,1.16017,168400000.0
2007-02-26 20:56:00,1.16027,1.16027,1.16002,1.16021,570099999.0
2007-02-26 20:57:00,1.16018,1.16023,1.16015,1.16023,407400001.0
2007-02-26 20:58:00,1.16023,1.16027,1.1602,1.16023,242500000.0
2007-02-26 20:59:00,1.16025,1.16026,1.16016,1.16024,372400003.0
2007-02-26 21:00:00,1.16023,1.16024,1.1601,1.16015,998700008.0
2007-02-26 21:01:00,1.16017,1.16025,1.16013,1.16015,717200000.0
2007-02-26 21:02:00,1.1601,1.16017,1.1601,1.16014,88799999.0
2007-02-26 21:03:00,1.16025,1.16025,1.1601,1.16015,555099999.0
2007-02-26 21:04:00,1.16018,1.16027,1.16011,1.16025,644600000.0
2007-02-26 21:05:00,1.15997,1.16033,1.15981,1.15993,803600001.0
2007-02-26 21:06:00,1.16017,1.16028,1.15998,1.16012,146600000.0
2007-02-26 21:07:00,1.1602,1.16025,1.1601,1.16013,673100002.0
2007-02-26 21:08:00,1.1601,1.16025,1.1601,1.16025,164800001.0
2007-02-26 21:09:00,1.1602,1.16028,1.1602,1.16025,106499998.0
2007-02-26 21:10:00,1.16025,1.16025,1.16015,1.1602,314000001.0
2007-02-26 21:11:00,1.1602,1.16023,1.16015,1.16015,310800000.0
2007-02-26 21:12:00,1.16017,1.16017,1.15999,1.15999,355000005.0
2007-02-26 21:13:00,1.16003,1.16011,1.15997,1.15997,437299997.0
2007-02-26 21:14:00,1.16005,1.16008,1.15998,1.15999,159700001.0
2007-02-26 21:15:00,1.15995,1.16,1.15995,1.15997,56099999.0
2007-02-26 21:16:00,1.15991,1.15995,1.15977,1.15977,138999999.0
2007-02-26 21:17:00,1.1598,1.15983,1.15973,1.15983,54799999.0
2007-02-26 21:18:00,1.15982,1.15989,1.15977,1.15988,40299999.0
2007-02-26 21:19:00,1.15985,1.1599,1.15985,1.15985,112500002.0
2007-02-26 21:20:00,1.15986,1.16004,1.15986,1.15997,81800000.0
2007-02-26 21:21:00,1.15998,1.15998,1.15997,1.15997,1000000.0
2007-02-26 21:22:00,1.15994,1.15994,1.15991,1.15991,118900004.0
2007-02-26 21:23:00,1.15988,1.15997,1.15988,1.15997,85000000.0
2007-02-26 21:24:00,1.15992,1.15992,1.15988,1.15989,45000001.0
2007-02-26 21:25:00,1.15996,1.15996,1.15983,1.15983,42100000.0
2007-02-26 21:26:00,1.15978,1.15987,1.15978,1.15981,119099999.0
2007-02-26 21:27:00,1.15978,1.15978,1.1597,1.1597,127499998.0
2007-02-26 21:28:00,1.1597,1.15976,1.15962,1.15969,251899999.0
2007-02-26 21:29:00,1.15973,1.15983,1.15968,1.15968,182700001.0
2007-02-26 21:30:00,1.15972,1.15978,1.15972,1.15973,87500000.0
2007-02-26 21:31:00,1.1597,1.15975,1.15968,1.15971,65299999.0
2007-02-26 21:32:00,1.1594,1.15973,1.1592,1.15973,193799999.0
2007-02-26 21:33:00,1.15975,1.15975,1.15965,1.15965,146200001.0
2007-02-26 21:34:00,1.15973,1.15978,1.15973,1.15978,63099999.0
2007-02-26 21:35:00,1.15985,1.1599,1.15972,1.15973,64099999.0
2007-02-26 21:36:00,1.15978,1.1599,1.15978,1.15979,107599999.0
2007-02-26 21:37:00,1.1599,1.1599,1.15985,1.15988,106299999.0
2007-02-26 21:38:00,1.15987,1.1599,1.15984,1.15988,123200002.0
2007-02-26 21:39:00,1.15988,1.15988,1.15978,1.15978,322200002.0
2007-02-26 21:40:00,1.15974,1.15977,1.15966,1.15973,348899999.0
2007-02-26 21:41:00,1.15977,1.15987,1.15968,1.15968,199099996.0
2007-02-26 21:42:00,1.15962,1.15968,1.15962,1.15965,108199998.0
2007-02-26 21:43:00,1.15965,1.1597,1.15962,1.15962,197900000.0
2007-02-26 21:44:00,1.15965,1.1597,1.15965,1.1597,101100000.0
2007-02-26 21:45:00,1.1597,1.15973,1.15967,1.15967,153199997.0
2007-02-26 21:46:00,1.15967,1.1598,1.15965,1.15975,272299997.0
2007-02-26 21:47:00,1.15974,1.15978,1.15968,1.15968,225200001.0
2007-02-26 21:48:00,1.15968,1.15976,1.15968,1.15971,139200000.0
2007-02-26 21:49:00,1.15967,1.15978,1.15967,1.15972,92199999.0
2007-02-26 21:50:00,1.1597,1.15973,1.15969,1.1597,95400000.0
2007-02-26 21:51:00,1.15964,1.15964,1.15937,1.15943,135000000.0
2007-02-26 21:52:00,1.15945,1.15955,1.15945,1.15952,88900002.0
2007-02-26 21:53:00,1.15957,1.15958,1.15955,1.15955,68599999.0
2007-02-26 21:54:00,1.15957,1.15969,1.15954,1.15958,124600001.0
2007-02-26 21:55:00,1.1597,1.15985,1.15966,1.15985,115400003.0
2007-02-26 21:56:00,1.15992,1.15999,1.1599,1.15999,72300001.0
2007-02-26 21:57:00,1.15994,1.16,1.15991,1.16,47799999.0
2007-02-26 21:58:00,1.15987,1.16001,1.15987,1.15994,107499999.0
2007-02-26 21:59:00,1.1598,1.15998,1.1598,1.15992,165500002.0
2007-02-26 22:00:00,1.15996,1.15996,1.15974,1.15978,150800001.0
2007-02-26 22:01:00,1.15985,1.15995,1.15985,1.15987,115000000.0
2007-02-26 22:02:00,1.15985,1.15995,1.15985,1.15985,318500000.0
2007-02-26 22:03:00,1.15994,1.15998,1.15989,1.15992,142100000.0
2007-02-26 22:04:00,1.15995,1.15995,1.15985,1.1599,97199998.0
2007-02-26 22:05:00,1.15994,1.16001,1.15994,1.15994,49100000.0
2007-02-26 22:06:00,1.15994,1.16001,1.15991,1.15991,153699999.0
2007-02-26 22:07:00,1.15994,1.16,1.15982,1.16,145000000.0
2007-02-26 22:08:00,1.15998,1.16004,1.15995,1.16004,136000001.0
2007-02-26 22:09:00,1.15995,1.16005,1.15995,1.16005,91999998.0
2007-02-26 22:10:00,1.16005,1.16005,1.16,1.16,58599999.0
2007-02-26 22:11:00,1.16,1.16,1.16,1.16,102300004.0
2007-02-26 22:12:00,1.16,1.16005,1.16,1.16,155499997.0
2007-02-26 22:13:00,1.16,1.16005,1.16,1.16,48000000.0
2007-02-26 22:14:00,1.1596,1.15985,1.15952,1.15961,127600001.0
2007-02-26 22:15:00,1.15969,1.15988,1.15952,1.15988,159900001.0
2007-02-26 22:16:00,1.16003,1.16003,1.15996,1.15999,133299999.0
2007-02-26 22:17:00,1.15992,1.16012,1.15989,1.16012,64400002.0
2007-02-26 22:18:00,1.16012,1.16012,1.16006,1.16008,111899998.0
2007-02-26 22:19:00,1.16005,1.16015,1.16005,1.1601,80200000.0
2007-02-26 22:20:00,1.1601,1.16022,1.1601,1.16022,104800000.0
2007-02-26 22:21:00,1.16023,1.16023,1.16004,1.16005,193400000.0
2007-02-26 22:22:00,1.16005,1.16015,1.16005,1.16005,119399997.0
2007-02-26 22:23:00,1.16009,1.16009,1.16005,1.16005,179900001.0
2007-02-26 22:24:00,1.16005,1.1601,1.16005,1.1601,88400000.0
2007-02-26 22:25:00,1.16015,1.16017,1.16008,1.16008,91200001.0
2007-02-26 22:26:00,1.16014,1.16022,1.1601,1.16012,59900000.0
2007-02-26 22:27:00,1.16013,1.16024,1.16013,1.16018,449200000.0
2007-02-26 22:28:00,1.16014,1.16014,1.16012,1.16014,95200001.0
2007-02-26 22:29:00,1.16016,1.16025,1.16015,1.16015,121400001.0
2007-02-26 22:30:00,1.16015,1.16015,1.16003,1.16007,101200000.0
2007-02-26 22:31:00,1.15998,1.16004,1.15972,1.15972,133500001.0
2007-02-26 22:32:00,1.16011,1.16011,1.15994,1.15994,105400001.0
2007-02-26 22:33:00,1.15982,1.1599,1.15965,1.15986,201800000.0
2007-02-26 22:34:00,1.16005,1.16015,1.16005,1.1601,268299998.0
2007-02-26 22:35:00,1.16015,1.16015,1.1601,1.1601,157999998.0
2007-02-26 22:36:00,1.1601,1.1601,1.16005,1.16005,84700001.0
2007-02-26 22:37:00,1.16005,1.1601,1.16,1.16,55000000.0
2007-02-26 22:38:00,1.16005,1.16015,1.16005,1.1601,93199997.0
2007-02-26 22:39:00,1.16015,1.16015,1.16005,1.16005,195999998.0
2007-02-26 22:40:00,1.16015,1.16015,1.16005,1.16005,72400001.0
2007-02-26 22:41:00,1.16005,1.16005,1.16,1.16,67000001.0
2007-02-26 22:42:00,1.16012,1.16021,1.16012,1.16015,129799998.0
2007-02-26 22:43:00,1.16015,1.16027,1.16012,1.16027,272200004.0
2007-02-26 22:44:00,1.1603,1.16035,1.16025,1.16025,155600000.0
2007-02-26 22:45:00,1.16025,1.1603,1.16025,1.1603,46200001.0
2007-02-26 22:46:00,1.16033,1.16033,1.1602,1.1603,121500001.0
2007-02-26 22:47:00,1.16025,1.16025,1.1602,1.1602,6600000.0
2007-02-26 22:48:00,1.16028,1.16028,1.16018,1.1602,125800001.0
2007-02-26 22:49:00,1.16029,1.16039,1.16029,1.16034,64900000.0
2007-02-26 22:50:00,1.16038,1.1604,1.16032,1.16033,93300002.0
2007-02-26 22:51:00,1.16043,1.16043,1.1603,1.16035,58300002.0
2007-02-26 22:52:00,1.16025,1.1603,1.1602,1.1602,210500002.0
2007-02-26 22:53:00,1.16025,1.16035,1.1602,1.16025,155799999.0
2007-02-26 22:54:00,1.16023,1.16034,1.1602,1.16025,106600001.0
2007-02-26 22:55:00,1.1603,1.16035,1.1602,1.16025,272199996.0
2007-02-26 22:56:00,1.16032,1.16032,1.16012,1.1602,113499999.0
2007-02-26 22:57:00,1.16012,1.16013,1.1599,1.15992,156200003.0
2007-02-26 22:58:00,1.16032,1.16038,1.16023,1.16038,127900001.0
2007-02-26 22:59:00,1.16028,1.16031,1.16001,1.16014,74700002.0
2007-02-26 23:00:00,1.1603,1.16032,1.16004,1.16032,135200003.0
2007-02-26 23:01:00,1.1604,1.16045,1.16038,1.1604,17500000.0
2007-02-26 23:02:00,1.16037,1.16037,1.16029,1.16031,102300002.0
2007-02-26 23:03:00,1.16039,1.16039,1.16036,1.16036,52600000.0
2007-02-26 23:04:00,1.16038,1.16038,1.16032,1.16032,84500003.0
2007-02-26 23:05:00,1.16028,1.16028,1.16018,1.1602,78200002.0
2007-02-26 23:06:00,1.16027,1.16033,1.16018,1.16029,56300000.0
2007-02-26 23:07:00,1.1603,1.16038,1.16023,1.16038,99899999.0
2007-02-26 23:08:00,1.16035,1.16035,1.16023,1.1603,94200001.0
2007-02-26 23:09:00,1.1603,1.16035,1.16023,1.16035,87800000.0
2007-02-26 23:10:00,1.16031,1.16031,1.16023,1.16023,66799998.0
2007-02-26 23:11:00,1.16023,1.16038,1.16023,1.16038,7200000.0
2007-02-26 23:12:00,1.16028,1.16032,1.1602,1.16024,40400001.0
2007-02-26 23:13:00,1.1602,1.16033,1.16017,1.16033,72200000.0
2007-02-26 23:14:00,1.16027,1.16062,1.16027,1.16062,74299998.0
2007-02-26 23:15:00,1.16074,1.16074,1.16051,1.16065,50900000.0
2007-02-26 23:16:00,1.16061,1.1607,1.16058,1.16069,127600003.0
2007-02-26 23:17:00,1.16064,1.16064,1.16047,1.16047,68800000.0
2007-02-26 23:18:00,1.16058,1.16058,1.16057,1.16057,10400000.0
2007-02-26 23:19:00,1.16068,1.16068,1.16046,1.1605,54800000.0
2007-02-26 23:20:00,1.16055,1.16066,1.16051,1.16053,66900000.0
2007-02-26 23:21:00,1.16042,1.16049,1.16042,1.16049,120999999.0
2007-02-26 23:22:00,1.16047,1.16056,1.16035,1.16042,93800001.0
2007-02-26 23:23:00,1.1604,1.16047,1.16035,1.16035,72099998.0
2007-02-26 23:24:00,1.16044,1.16052,1.16042,1.16042,11500000.0
2007-02-26 23:25:00,1.1605,1.16052,1.16035,1.16043,105799999.0
2007-02-26 23:26:00,1.16044,1.1605,1.16038,1.16043,119800000.0
2007-02-26 23:27:00,1.1604,1.16045,1.16038,1.16042,135400000.0
2007-02-26 23:28:00,1.1604,1.1604,1.16021,1.16033,106600000.0
2007-02-26 23:29:00,1.16037,1.16037,1.16031,1.16031,33000000.0
2007-02-26 23:30:00,1.16015,1.16029,1.16015,1.16015,87799999.0
2007-02-26 23:31:00,1.1601,1.1601,1.1601,1.1601,19900000.0
2007-02-26 23:32:00,1.16015,1.1602,1.1601,1.1602,121199996.0
2007-02-26 23:33:00,1.16016,1.1602,1.16011,1.16014,96299999.0
2007-02-26 23:34:00,1.16007,1.16022,1.16005,1.16022,69500000.0
2007-02-26 23:35:00,1.1601,1.16023,1.1601,1.1602,52000000.0
2007-02-26 23:36:00,1.16023,1.16023,1.16009,1.16018,43400001.0
2007-02-26 23:37:00,1.16013,1.1602,1.16013,1.16018,88400000.0
2007-02-26 23:38:00,1.16017,1.16025,1.16003,1.16024,26700000.0
2007-02-26 23:39:00,1.16029,1.16039,1.16029,1.16033,45800000.0
2007-02-26 23:40:00,1.16027,1.16027,1.16025,1.16025,19099999.0
2007-02-26 23:41:00,1.16032,1.16048,1.16032,1.16036,143200001.0
2007-02-26 23:42:00,1.1604,1.16044,1.16027,1.1604,77300000.0
2007-02-26 23:43:00,1.16036,1.16036,1.16023,1.16023,43000000.0
2007-02-26 23:44:00,1.16022,1.16032,1.1602,1.16026,165100002.0
2007-02-26 23:45:00,1.16041,1.16041,1.16032,1.1604,83000002.0
2007-02-26 23:46:00,1.16028,1.16028,1.16017,1.16017,79599999.0
2007-02-26 23:47:00,1.16025,1.16027,1.1601,1.1601,112399998.0
2007-02-26 23:48:00,1.16005,1.16006,1.15996,1.15996,38200000.0
2007-02-26 23:49:00,1.15997,1.16009,1.15997,1.16,99200001.0
2007-02-26 23:50:00,1.16009,1.16012,1.16003,1.16011,42000001.0
2007-02-26 23:51:00,1.16001,1.16014,1.16,1.16001,86499998.0
2007-02-26 23:52:00,1.15998,1.1601,1.15998,1.1601,39500000.0
2007-02-26 23:53:00,1.16018,1.16025,1.16015,1.1602,113000001.0
2007-02-26 23:54:00,1.1602,1.1602,1.1602,1.1602,41800000.0
2007-02-26 23:55:00,1.16013,1.16023,1.1601,1.16023,94500000.0
2007-02-26 23:56:00,1.16022,1.1603,1.16022,1.16025,93099998.0
2007-02-26 23:57:00,1.16029,1.16031,1.16029,1.16031,3200000.0
2007-02-26 23:58:00,1.16043,1.16048,1.1603,1.16048,76100001.0
2007-02-26 23:59:00,1.16041,1.16042,1.16041,1.16042,39899999.0
2007-02-27 00:00:00,1.16043,1.16043,1.16034,1.16038,67400000.0
2007-02-27 00:01:00,1.16017,1.16051,1.16017,1.16051,65699999.0
2007-02-27 00:02:00,1.16054,1.16054,1.16007,1.16012,113700000.0
2007-02-27 00:03:00,1.16033,1.16045,1.16033,1.16045,96600001.0
2007-02-27 00:04:00,1.16041,1.16041,1.16022,1.16022,80400000.0
2007-02-27 00:05:00,1.15996,1.16008,1.15976,1.15991,74099999.0
2007-02-27 00:06:00,1.15997,1.16003,1.15956,1.15956,173600000.0
2007-02-27 00:07:00,1.15972,1.15996,1.15972,1.15981,79200001.0
2007-02-27 00:08:00,1.1599,1.15993,1.1597,1.15989,90600001.0
2007-02-27 00:09:00,1.16017,1.16017,1.16001,1.16009,96400002.0
2007-02-27 00:10:00,1.15992,1.16005,1.15982,1.15994,177500002.0
2007-02-27 00:11:00,1.15985,1.15994,1.15975,1.15986,125200000.0
2007-02-27 00:12:00,1.15994,1.16004,1.15992,1.16,55800001.0
2007-02-27 00:13:00,1.16,1.16005,1.15997,1.16005,30200001.0
2007-02-27 00:14:00,1.15998,1.16005,1.15995,1.16,123600000.0
2007-02-27 00:15:00,1.16,1.16007,1.15995,1.15998,89400002.0
2007-02-27 00:16:00,1.16008,1.16029,1.16008,1.16029,59199998.0
2007-02-27 00:17:00,1.1604,1.1605,1.1604,1.1605,31700001.0
2007-02-27 00:18:00,1.16053,1.16053,1.1604,1.1604,124400000.0
2007-02-27 00:19:00,1.1604,1.16044,1.16033,1.16042,62200000.0
2007-02-27 00:20:00,1.16035,1.1604,1.16028,1.16038,66000000.0
2007-02-27 00:21:00,1.16041,1.16053,1.16038,1.16053,126099999.0
2007-02-27 00:22:00,1.16052,1.16052,1.16035,1.16038,43200000.0
2007-02-27 00:23:00,1.16025,1.16031,1.16012,1.16012,112999997.0
2007-02-27 00:24:00,1.16043,1.16048,1.16035,1.16048,65300001.0
2007-02-27 00:25:00,1.16028,1.1604,1.16025,1.1603,182700003.0
2007-02-27 00:26:00,1.16044,1.16044,1.16035,1.16041,91399998.0
2007-02-27 00:27:00,1.1605,1.1605,1.16045,1.1605,58300000.0
2007-02-27 00:28:00,1.1605,1.1605,1.16045,1.1605,54199998.0
2007-02-27 00:29:00,1.16044,1.16045,1.16038,1.16039,150500003.0
2007-02-27 00:30:00,1.16025,1.16048,1.16014,1.16048,154300000.0
2007-02-27 00:31:00,1.16045,1.16049,1.16039,1.16039,88700000.0
2007-02-27 00:32:00,1.16047,1.16048,1.16047,1.16048,3500000.0
2007-02-27 00:33:00,1.16056,1.16057,1.16053,1.16057,58400000.0
2007-02-27 00:34:00,1.16052,1.16061,1.16037,1.16043,62500000.0
2007-02-27 00:35:00,1.16065,1.16065,1.16058,1.16058,78400002.0
2007-02-27 00:36:00,1.16043,1.16055,1.16043,1.16043,15700000.0
2007-02-27 00:37:00,1.16051,1.16058,1.16051,1.16055,58100000.0
2007-02-27 00:38:00,1.16019,1.16039,1.16017,1.1602,93500000.0
2007-02-27 00:39:00,1.16043,1.16048,1.16043,1.16048,7800000.0
2007-02-27 00:40:00,1.16058,1.16068,1.16058,1.16068,63199998.0
2007-02-27 00:41:00,1.1607,1.16075,1.1607,1.16075,23800000.0
2007-02-27 00:42:00,1.16078,1.1609,1.16078,1.16081,58499999.0
2007-02-27 00:43:00,1.16082,1.16091,1.16077,1.16086,128099998.0
2007-02-27 00:44:00,1.16077,1.16095,1.16077,1.16095,112200003.0
2007-02-27 00:45:00,1.16094,1.16108,1.16094,1.16108,149499999.0
2007-02-27 00:46:00,1.1611,1.1611,1.16084,1.16103,132099999.0
2007-02-27 00:47:00,1.16097,1.161,1.16088,1.16093,173000001.0
2007-02-27 00:48:00,1.1605,1.16087,1.1605,1.16087,57099998.0
2007-02-27 00:49:00,1.1608,1.16091,1.16064,1.16064,91700000.0
2007-02-27 00:50:00,1.16082,1.16088,1.16063,1.16071,138600004.0
2007-02-27 00:51:00,1.16092,1.161,1.16088,1.16098,30300000.0
2007-02-27 00:52:00,1.16095,1.16095,1.16084,1.16085,48700000.0
2007-02-27 00:53:00,1.16075,1.16075,1.16037,1.16037,52100001.0
2007-02-27 00:54:00,1.16033,1.16043,1.16027,1.16041,132400001.0
2007-02-27 00:55:00,1.16042,1.16049,1.15996,1.15996,69999999.0
2007-02-27 00:56:00,1.16003,1.16031,1.16003,1.16027,84899999.0
2007-02-27 00:57:00,1.16036,1.16036,1.16019,1.16033,99200001.0
2007-02-27 00:58:00,1.16029,1.16036,1.16029,1.16036,51600000.0
2007-02-27 00:59:00,1.16031,1.16031,1.16008,1.16008,26100001.0
2007-02-27 01:00:00,1.16013,1.16022,1.16008,1.16013,137800002.0
2007-02-27 01:01:00,1.16022,1.16054,1.16022,1.16035,24500000.0
2007-02-27 01:02:00,1.16033,1.16033,1.16019,1.16033,68900000.0
2007-02-27 01:03:00,1.1604,1.1604,1.16013,1.16019,106299999.0
2007-02-27 01:04:00,1.16012,1.16021,1.1601,1.16013,90300000.0
2007-02-27 01:05:00,1.16015,1.16015,1.15995,1.1601,87490000.0
2007-02-27 01:06:00,1.16027,1.16056,1.16027,1.16037,114299999.0
2007-02-27 01:07:00,1.1603,1.1603,1.1603,1.1603,6400000.0
2007-02-27 01:08:00,1.16032,1.16056,1.16032,1.16056,111300001.0
2007-02-27 01:09:00,1.16051,1.16058,1.16035,1.16052,132700001.0
2007-02-27 01:10:00,1.16053,1.16061,1.16043,1.16051,47100000.0
2007-02-27 01:11:00,1.16054,1.16054,1.16053,1.16053,55800002.0
2007-02-27 01:12:00,1.16054,1.16057,1.16054,1.16054,56300001.0
2007-02-27 01:13:00,1.16058,1.1606,1.16056,1.16056,58199999.0
2007-02-27 01:14:00,1.1605,1.16064,1.16046,1.16046,47800000.0
2007-02-27 01:15:00,1.16044,1.16049,1.16027,1.16039,111600000.0
2007-02-27 01:16:00,1.16038,1.16059,1.16021,1.16023,175699999.0
2007-02-27 01:17:00,1.16045,1.16047,1.16031,1.16047,84000000.0
2007-02-27 01:18:00,1.16046,1.1606,1.16027,1.1606,84099997.0
2007-02-27 01:19:00,1.16049,1.16049,1.16041,1.16041,8800000.0
2007-02-27 01:20:00,1.16026,1.16029,1.15994,1.16029,67600000.0
2007-02-27 01:21:00,1.16039,1.16039,1.16012,1.16022,153800003.0
2007-02-27 01:22:00,1.16032,1.16034,1.15996,1.16014,88399998.0
2007-02-27 01:23:00,1.1604,1.16062,1.1604,1.16054,71100000.0
2007-02-27 01:24:00,1.16054,1.16054,1.16048,1.16048,4100000.0
2007-02-27 01:25:00,1.16055,1.16062,1.16049,1.1606,146899999.0
2007-02-27 01:26:00,1.16053,1.16053,1.16039,1.16046,54300000.0
2007-02-27 01:27:00,1.1603,1.16051,1.1602,1.16024,168299996.0
2007-02-27 01:28:00,1.16039,1.16039,1.16034,1.16034,27900001.0
2007-02-27 01:29:00,1.16044,1.16044,1.16028,1.16039,160199999.0
2007-02-27 01:30:00,1.16043,1.16043,1.1603,1.16038,85199999.0
2007-02-27 01:31:00,1.1602,1.16025,1.16004,1.16006,65100000.0
2007-02-27 01:32:00,1.15998,1.16027,1.15998,1.16025,197900001.0
2007-02-27 01:33:00,1.16008,1.16035,1.16006,1.16023,118999998.0
2007-02-27 01:34:00,1.1604,1.1604,1.16035,1.16035,39800000.0
2007-02-27 01:35:00,1.1603,1.16046,1.16026,1.16032,98599999.0
2007-02-27 01:36:00,1.16033,1.16041,1.16014,1.16027,158000001.0
2007-02-27 01:37:00,1.16016,1.16031,1.16014,1.16031,66900000.0
2007-02-27 01:38:00,1.16027,1.16033,1.16021,1.16029,87599999.0
2007-02-27 01:39:00,1.16016,1.16052,1.16001,1.16052,109599999.0
2007-02-27 01:40:00,1.1603,1.16043,1.1603,1.16043,4600000.0
2007-02-27 01:41:00,1.16045,1.16045,1.16042,1.16042,21500000.0
2007-02-27 01:42:00,1.16039,1.16039,1.16037,1.16039,16800000.0
2007-02-27 01:43:00,1.16036,1.16046,1.16036,1.16046,42200000.0
2007-02-27 01:44:00,1.16032,1.16034,1.15999,1.16022,138100002.0
2007-02-27 01:45:00,1.16019,1.16027,1.16002,1.16002,145999999.0
2007-02-27 01:46:00,1.16035,1.16045,1.16035,1.1604,43499999.0
2007-02-27 01:47:00,1.16043,1.16043,1.16043,1.16043,3300000.0
2007-02-27 01:48:00,1.16033,1.1605,1.16023,1.1605,44400000.0
2007-02-27 01:49:00,1.16038,1.16052,1.16038,1.16043,75400000.0
2007-02-27 01:50:00,1.16033,1.16039,1.16033,1.16039,15200000.0
2007-02-27 01:51:00,1.16025,1.16025,1.16012,1.16012,29900000.0
2007-02-27 01:52:00,1.1601,1.16015,1.16005,1.16015,40100000.0
2007-02-27 01:53:00,1.1601,1.1601,1.1601,1.1601,55400001.0
2007-02-27 01:54:00,1.15995,1.16019,1.15984,1.15993,111000000.0
2007-02-27 01:55:00,1.15981,1.16026,1.15974,1.16026,87000001.0
2007-02-27 01:56:00,1.1601,1.1601,1.1601,1.1601,22400000.0
2007-02-27 01:57:00,1.16026,1.16026,1.15978,1.15978,59200001.0
2007-02-27 01:58:00,1.1601,1.1601,1.16002,1.16002,16400000.0
2007-02-27 01:59:00,1.15995,1.16,1.15995,1.16,28799999.0
2007-02-27 02:00:00,1.16003,1.1601,1.16002,1.16002,167900002.0
2007-02-27 02:01:00,1.16013,1.16013,1.16013,1.16013,20700001.0
2007-02-27 02:02:00,1.16001,1.16012,1.15979,1.16012,169099997.0
2007-02-27 02:03:00,1.16018,1.16023,1.15973,1.15974,74700000.0
2007-02-27 02:04:00,1.16012,1.16015,1.16009,1.16009,94699999.0
2007-02-27 02:05:00,1.16012,1.16012,1.15996,1.16008,109500000.0
2007-02-27 02:06:00,1.16001,1.16011,1.16001,1.16006,141300002.0
2007-02-27 02:07:00,1.15995,1.16001,1.15977,1.15998,116100001.0
2007-02-27 02:08:00,1.15999,1.15999,1.15991,1.15991,109699999.0
2007-02-27 02:09:00,1.15997,1.15997,1.15993,1.15993,21700000.0
2007-02-27 02:10:00,1.15945,1.15987,1.15945,1.15964,86400002.0
2007-02-27 02:11:00,1.16,1.16,1.15995,1.16,135400002.0
2007-02-27 02:12:00,1.15995,1.16005,1.15984,1.15993,106600002.0
2007-02-27 02:13:00,1.15995,1.16005,1.15995,1.16005,43199998.0
2007-02-27 02:14:00,1.15988,1.16013,1.15964,1.16013,66800000.0
2007-02-27 02:15:00,1.16004,1.16012,1.15992,1.16012,35200000.0
2007-02-27 02:16:00,1.1601,1.1601,1.1601,1.1601,16700000.0
2007-02-27 02:17:00,1.15981,1.16023,1.15981,1.15989,111700003.0
2007-02-27 02:18:00,1.15968,1.15998,1.15967,1.15998,33500000.0
2007-02-27 02:19:00,1.1599,1.16005,1.15983,1.16005,127600001.0
2007-02-27 02:20:00,1.16005,1.16018,1.16005,1.16015,110400000.0
2007-02-27 02:21:00,1.16009,1.16025,1.16007,1.16007,138600001.0
2007-02-27 02:22:00,1.16008,1.16013,1.15996,1.16013,90499998.0
2007-02-27 02:23:00,1.16009,1.16031,1.16009,1.16031,117099999.0
2007-02-27 02:24:00,1.16033,1.16033,1.16032,1.16033,31200000.0
2007-02-27 02:25:00,1.16025,1.16028,1.16006,1.16028,50800000.0
2007-02-27 02:26:00,1.16025,1.1603,1.16003,1.1603,127399997.0
2007-02-27 02:27:00,1.16005,1.16023,1.15999,1.16,131499998.0
2007-02-27 02:28:00,1.1603,1.1603,1.1603,1.1603,10400000.0
2007-02-27 02:29:00,1.16025,1.16035,1.16023,1.1603,149600002.0
2007-02-27 02:30:00,1.16033,1.16033,1.1603,1.1603,76000002.0
2007-02-27 02:31:00,1.1603,1.16035,1.16028,1.16028,114800002.0
2007-02-27 02:32:00,1.16033,1.16033,1.16026,1.16026,35900000.0
2007-02-27 02:33:00,1.16027,1.16027,1.16012,1.16012,79599999.0
2007-02-27 02:34:00,1.16007,1.16008,1.16002,1.16002,59999999.0
2007-02-27 02:35:00,1.16005,1.16005,1.15995,1.15995,12000000.0
2007-02-27 02:36:00,1.16,1.16,1.16,1.16,26400000.0
2007-02-27 02:37:00,1.15998,1.15998,1.15982,1.15982,10400000.0
2007-02-27 02:38:00,1.15974,1.15975,1.15957,1.15957,82400001.0
2007-02-27 02:39:00,1.1595,1.15955,1.15943,1.15955,104600003.0
2007-02-27 02:40:00,1.15966,1.16002,1.15966,1.15989,72200001.0
2007-02-27 02:41:00,1.15978,1.16003,1.15976,1.15988,50700000.0
2007-02-27 02:42:00,1.15977,1.15977,1.15969,1.1597,94800003.0
2007-02-27 02:43:00,1.15978,1.15984,1.15975,1.1598,117700001.0
2007-02-27 02:44:00,1.15945,1.15967,1.15945,1.15949,62099998.0
2007-02-27 02:45:00,1.15964,1.15975,1.1594,1.15951,66200000.0
2007-02-27 02:46:00,1.15969,1.15969,1.15956,1.15956,22300000.0
2007-02-27 02:47:00,1.15955,1.15958,1.15955,1.15958,12800000.0
2007-02-27 02:48:00,1.15975,1.15985,1.15972,1.1598,101100000.0
2007-02-27 02:49:00,1.15988,1.15992,1.15981,1.15985,95200001.0
2007-02-27 02:50:00,1.15984,1.15997,1.15982,1.15992,103500002.0
2007-02-27 02:51:00,1.15978,1.15994,1.1596,1.1596,70100001.0
2007-02-27 02:52:00,1.16003,1.16016,1.16003,1.16007,95400000.0
2007-02-27 02:53:00,1.15988,1.16009,1.15988,1.16009,52999998.0
2007-02-27 02:54:00,1.15995,1.16,1.15972,1.1598,207300001.0
2007-02-27 02:55:00,1.16008,1.16008,1.15985,1.15989,94900000.0
2007-02-27 02:56:00,1.15999,1.16001,1.15997,1.16001,51400000.0
2007-02-27 02:57:00,1.16004,1.16004,1.16001,1.16001,50300002.0
2007-02-27 02:58:00,1.15975,1.16025,1.15967,1.15998,121100001.0
2007-02-27 02:59:00,1.16013,1.16013,1.15996,1.16013,110900000.0
2007-02-27 03:00:00,1.15975,1.1601,1.15975,1.1601,35300002.0
2007-02-27 03:01:00,1.15997,1.16007,1.15978,1.15988,121099999.0
2007-02-27 03:02:00,1.16004,1.16009,1.15962,1.15962,154599999.0
2007-02-27 03:03:00,1.16011,1.16011,1.15997,1.16005,58799999.0
2007-02-27 03:04:00,1.15973,1.15997,1.15967,1.15985,104199999.0
2007-02-27 03:05:00,1.15991,1.15991,1.15973,1.15975,76300001.0
2007-02-27 03:06:00,1.15975,1.1598,1.15975,1.1598,67299999.0
2007-02-27 03:07:00,1.15936,1.15973,1.15936,1.15952,184499999.0
2007-02-27 03:08:00,1.15978,1.15978,1.15971,1.15973,107500000.0
2007-02-27 03:09:00,1.15965,1.15991,1.15957,1.15991,93600000.0
2007-02-27 03:10:00,1.15977,1.15977,1.15977,1.15977,9900000.0
2007-02-27 03:11:00,1.15985,1.15985,1.15975,1.15975,9800000.0
2007-02-27 03:12:00,1.15965,1.15973,1.15947,1.15956,133899999.0
2007-02-27 03:13:00,1.15969,1.15978,1.15956,1.15956,51300000.0
2007-02-27 03:14:00,1.15957,1.15967,1.15953,1.15959,112699999.0
2007-02-27 03:15:00,1.15974,1.15977,1.1597,1.1597,14500000.0
2007-02-27 03:16:00,1.15977,1.15986,1.15977,1.15986,48600002.0
2007-02-27 03:17:00,1.15943,1.15983,1.15943,1.15974,75200002.0
2007-02-27 03:18:00,1.15961,1.15988,1.15952,1.15984,83300001.0
2007-02-27 03:19:00,1.15966,1.15985,1.15956,1.15983,37399999.0
2007-02-27 03:20:00,1.15985,1.15985,1.1598,1.1598,11100000.0
2007-02-27 03:21:00,1.15983,1.15985,1.15975,1.15985,117800003.0
2007-02-27 03:22:00,1.1598,1.1598,1.15972,1.1598,63899999.0
2007-02-27 03:23:00,1.1593,1.15976,1.1593,1.15971,116000002.0
2007-02-27 03:24:00,1.15962,1.15974,1.15945,1.15955,192800002.0
2007-02-27 03:25:00,1.15977,1.15977,1.15964,1.15965,44600000.0
2007-02-27 03:26:00,1.15966,1.15974,1.1596,1.1597,89900000.0
2007-02-27 03:27:00,1.15968,1.1597,1.15968,1.1597,7200000.0
2007-02-27 03:28:00,1.15966,1.15967,1.1596,1.15967,69899999.0
2007-02-27 03:29:00,1.15965,1.1597,1.15957,1.15959,126000000.0
2007-02-27 03:30:00,1.1594,1.15962,1.15929,1.15947,77500001.0
2007-02-27 03:31:00,1.15963,1.15966,1.15946,1.15966,87200000.0
2007-02-27 03:32:00,1.15973,1.15984,1.15973,1.15973,144300000.0
2007-02-27 03:33:00,1.15961,1.15978,1.15961,1.15978,7800000.0
2007-02-27 03:34:00,1.15973,1.15983,1.15973,1.15983,91099999.0
2007-02-27 03:35:00,1.15975,1.1598,1.15975,1.1598,22100000.0
2007-02-27 03:36:00,1.15974,1.15985,1.1597,1.1598,89000000.0
2007-02-27 03:37:00,1.1598,1.1598,1.1598,1.1598,27299999.0
2007-02-27 03:38:00,1.15972,1.15978,1.15972,1.15978,31200000.0
2007-02-27 03:39:00,1.1597,1.15975,1.15968,1.1597,103300000.0
2007-02-27 03:40:00,1.15942,1.15975,1.15933,1.15933,79600001.0
2007-02-27 03:41:00,1.15968,1.1598,1.1596,1.1598,63200000.0
2007-02-27 03:42:00,1.15971,1.15974,1.15971,1.15974,35300001.0
2007-02-27 03:43:00,1.15974,1.15988,1.15965,1.15978,83599999.0
2007-02-27 03:44:00,1.15994,1.15999,1.15983,1.15983,54500000.0
2007-02-27 03:45:00,1.15984,1.15992,1.15978,1.15983,106200001.0
2007-02-27 03:46:00,1.15987,1.15987,1.15986,1.15986,16700000.0
2007-02-27 03:47:00,1.15981,1.15981,1.15972,1.15978,143199996.0
2007-02-27 03:48:00,1.15976,1.15988,1.15976,1.15982,114000000.0
2007-02-27 03:49:00,1.1599,1.15993,1.15985,1.15985,98100002.0
2007-02-27 03:50:00,1.15987,1.15988,1.15957,1.15974,97300002.0
2007-02-27 03:51:00,1.1599,1.1599,1.15975,1.15975,106799997.0
2007-02-27 03:52:00,1.15965,1.15968,1.15938,1.15963,74900001.0
2007-02-27 03:53:00,1.15975,1.15975,1.15965,1.15975,93800002.0
2007-02-27 03:54:00,1.1597,1.1597,1.15965,1.1597,140399999.0
2007-02-27 03:55:00,1.15972,1.15973,1.15972,1.15973,26400000.0
2007-02-27 03:56:00,1.15969,1.15988,1.15969,1.15981,31900000.0
2007-02-27 03:57:00,1.15987,1.15987,1.15977,1.15977,52600001.0
2007-02-27 03:58:00,1.15971,1.15992,1.15971,1.15992,8800000.0
2007-02-27 03:59:00,1.15974,1.15994,1.15965,1.15975,75500001.0
2007-02-27 04:00:00,1.15986,1.15992,1.15981,1.15987,61500000.0
2007-02-27 04:01:00,1.15977,1.1599,1.15952,1.15952,82300000.0
2007-02-27 04:02:00,1.15967,1.15982,1.15954,1.15973,157800003.0
2007-02-27 04:03:00,1.15986,1.16,1.15965,1.15976,106000000.0
2007-02-27 04:04:00,1.15995,1.15995,1.15985,1.15985,37500000.0
2007-02-27 04:05:00,1.1599,1.1599,1.1599,1.1599,4500000.0
2007-02-27 04:06:00,1.15969,1.15976,1.15947,1.15955,174600002.0
2007-02-27 04:07:00,1.1599,1.15995,1.15985,1.15995,122500000.0
2007-02-27 04:08:00,1.15983,1.15987,1.15983,1.15987,19800000.0
2007-02-27 04:09:00,1.15987,1.1599,1.15985,1.15987,51099999.0
2007-02-27 04:10:00,1.15977,1.15982,1.15949,1.1596,184900000.0
2007-02-27 04:11:00,1.15986,1.15994,1.15986,1.15994,19900000.0
2007-02-27 04:12:00,1.16007,1.16023,1.16,1.16003,127000002.0
2007-02-27 04:13:00,1.16009,1.16009,1.16002,1.16003,45600000.0
2007-02-27 04:14:00,1.16,1.16005,1.15995,1.15995,106299999.0
2007-02-27 04:15:00,1.15995,1.16002,1.15978,1.15978,57600000.0
2007-02-27 04:16:00,1.1597,1.15985,1.15963,1.15985,32700000.0
2007-02-27 04:17:00,1.1598,1.15988,1.1598,1.15988,54100001.0
2007-02-27 04:18:00,1.15994,1.15998,1.15994,1.15998,9600000.0
2007-02-27 04:19:00,1.15998,1.16013,1.1599,1.1599,91200001.0
2007-02-27 04:20:00,1.16011,1.16011,1.16004,1.16004,8000000.0
2007-02-27 04:21:00,1.15992,1.15993,1.15982,1.15986,77700000.0
2007-02-27 04:22:00,1.15995,1.16005,1.1599,1.15999,108000000.0
2007-02-27 04:23:00,1.15997,1.15997,1.15985,1.15985,105299999.0
2007-02-27 04:24:00,1.15962,1.15975,1.15949,1.15966,116100002.0
2007-02-27 04:25:00,1.15968,1.15987,1.15966,1.15985,143699999.0
2007-02-27 04:26:00,1.15989,1.15991,1.15989,1.15991,74200001.0
2007-02-27 04:27:00,1.16,1.16008,1.16,1.16008,18300000.0
2007-02-27 04:28:00,1.1599,1.1599,1.1599,1.1599,4000000.0
2007-02-27 04:29:00,1.15998,1.16,1.15988,1.15995,71800000.0
2007-02-27 04:30:00,1.16,1.16005,1.15983,1.15985,73300000.0
2007-02-27 04:31:00,1.1598,1.15982,1.15975,1.15975,45400000.0
2007-02-27 04:32:00,1.15962,1.15972,1.15962,1.1597,69600000.0
2007-02-27 04:33:00,1.15945,1.15966,1.15931,1.15931,99000000.0
2007-02-27 04:34:00,1.15928,1.15963,1.1592,1.15963,72900001.0
2007-02-27 04:35:00,1.15972,1.15972,1.1597,1.1597,42600000.0
2007-02-27 04:36:00,1.15967,1.15975,1.15967,1.15975,45600000.0
2007-02-27 04:37:00,1.15966,1.15966,1.15957,1.15957,7200000.0
2007-02-27 04:38:00,1.15949,1.15952,1.15945,1.1595,80499999.0
2007-02-27 04:39:00,1.15937,1.15944,1.15913,1.1592,124400000.0
2007-02-27 04:40:00,1.15923,1.15949,1.15903,1.15903,173400001.0
2007-02-27 04:41:00,1.1595,1.1595,1.15945,1.15945,72200001.0
2007-02-27 04:42:00,1.15927,1.15966,1.15927,1.15961,68100000.0
2007-02-27 04:43:00,1.15957,1.15957,1.15919,1.15939,80700002.0
2007-02-27 04:44:00,1.1594,1.1595,1.15928,1.1593,188200001.0
2007-02-27 04:45:00,1.15952,1.15958,1.15952,1.15958,5600000.0
2007-02-27 04:46:00,1.1597,1.15972,1.15965,1.1597,31600000.0
2007-02-27 04:47:00,1.15965,1.15981,1.15965,1.15968,64590000.0
2007-02-27 04:48:00,1.1595,1.1596,1.15926,1.15939,141700000.0
2007-02-27 04:49:00,1.15946,1.15966,1.15942,1.15959,115200002.0
2007-02-27 04:50:00,1.15965,1.1598,1.15965,1.15965,120800001.0
2007-02-27 04:51:00,1.1598,1.15992,1.15975,1.15975,100400002.0
2007-02-27 04:52:00,1.1593,1.15959,1.15925,1.15939,132500001.0
2007-02-27 04:53:00,1.15965,1.15969,1.1595,1.1595,34300000.0
2007-02-27 04:54:00,1.15943,1.15944,1.15936,1.15942,92700000.0
2007-02-27 04:55:00,1.15933,1.15941,1.15932,1.15935,69300002.0
2007-02-27 04:56:00,1.15924,1.15932,1.159,1.15932,110700002.0
2007-02-27 04:57:00,1.15937,1.15939,1.15931,1.15939,74899998.0
2007-02-27 04:58:00,1.1594,1.1594,1.1594,1.1594,14400000.0
2007-02-27 04:59:00,1.15922,1.15925,1.15912,1.15924,166900001.0
2007-02-27 05:00:00,1.15933,1.15939,1.15894,1.15894,91899998.0
2007-02-27 05:01:00,1.15939,1.15939,1.15932,1.15935,91200000.0
2007-02-27 05:02:00,1.15936,1.1595,1.15932,1.15945,139900001.0
2007-02-27 05:03:00,1.15944,1.1595,1.15943,1.15945,142700002.0
2007-02-27 05:04:00,1.15944,1.15953,1.15944,1.15945,12000000.0
2007-02-27 05:05:00,1.15937,1.15937,1.15906,1.15908,58400000.0
2007-02-27 05:06:00,1.15905,1.15932,1.15902,1.15908,103899999.0
2007-02-27 05:07:00,1.15918,1.15935,1.15916,1.15932,97400001.0
2007-02-27 05:08:00,1.15942,1.15942,1.15938,1.15938,37600000.0
2007-02-27 05:09:00,1.15942,1.15943,1.15902,1.15903,99699998.0
2007-02-27 05:10:00,1.1593,1.15938,1.15928,1.15936,99600000.0
2007-02-27 05:11:00,1.15883,1.15936,1.15883,1.15936,42200001.0
2007-02-27 05:12:00,1.15945,1.15945,1.1594,1.1594,50500000.0
2007-02-27 05:13:00,1.15911,1.15937,1.15911,1.15928,60400001.0
2007-02-27 05:14:00,1.1592,1.15931,1.15899,1.1592,165200002.0
2007-02-27 05:15:00,1.15927,1.15927,1.15897,1.15905,127400001.0
2007-02-27 05:16:00,1.15915,1.15929,1.15894,1.15925,148299999.0
2007-02-27 05:17:00,1.15915,1.15956,1.15907,1.15928,121199998.0
2007-02-27 05:18:00,1.15933,1.15938,1.15912,1.15927,144900003.0
2007-02-27 05:19:00,1.1593,1.1593,1.15907,1.15917,54900000.0
2007-02-27 05:20:00,1.15926,1.15926,1.15895,1.15895,166400001.0
2007-02-27 05:21:00,1.15936,1.15936,1.15934,1.15934,2900000.0
2007-02-27 05:22:00,1.15929,1.15929,1.15922,1.15926,105999998.0
2007-02-27 05:23:00,1.15924,1.15934,1.15923,1.1593,33500000.0
2007-02-27 05:24:00,1.15935,1.15935,1.15935,1.15935,3200000.0
2007-02-27 05:25:00,1.1593,1.1593,1.1593,1.1593,4000000.0
2007-02-27 05:26:00,1.15935,1.15944,1.15934,1.15934,16000000.0
2007-02-27 05:27:00,1.15931,1.15934,1.15931,1.15934,23099999.0
2007-02-27 05:28:00,1.1593,1.1593,1.1593,1.1593,25500001.0
2007-02-27 05:29:00,1.1593,1.1593,1.15925,1.1593,124200001.0
2007-02-27 05:30:00,1.15908,1.15927,1.15887,1.15887,98200000.0
2007-02-27 05:31:00,1.1593,1.15935,1.15922,1.1593,17500000.0
2007-02-27 05:32:00,1.15895,1.15917,1.15887,1.15887,68200000.0
2007-02-27 05:33:00,1.1593,1.1593,1.1593,1.1593,27500001.0
2007-02-27 05:34:00,1.15916,1.15923,1.15897,1.15904,106599999.0
2007-02-27 05:35:00,1.15907,1.15919,1.15901,1.1591,96000000.0
2007-02-27 05:36:00,1.15914,1.15916,1.15885,1.15913,191799998.0
2007-02-27 05:37:00,1.15917,1.15932,1.15913,1.1592,134399997.0
2007-02-27 05:38:00,1.1593,1.15935,1.1592,1.1592,24400000.0
2007-02-27 05:39:00,1.15925,1.15929,1.15884,1.15897,164200002.0
2007-02-27 05:40:00,1.15898,1.15917,1.15898,1.15916,78100000.0
2007-02-27 05:41:00,1.15933,1.15935,1.1593,1.15935,4600000.0
2007-02-27 05:42:00,1.15932,1.15932,1.15922,1.15922,18200000.0
2007-02-27 05:43:00,1.15914,1.15931,1.15914,1.15931,58000000.0
2007-02-27 05:44:00,1.15925,1.15929,1.15894,1.15901,136300002.0
2007-02-27 05:45:00,1.15915,1.15931,1.15915,1.15915,103200001.0
2007-02-27 05:46:00,1.15902,1.15902,1.15877,1.15889,93299999.0
2007-02-27 05:47:00,1.15922,1.15929,1.15918,1.15929,98700000.0
2007-02-27 05:48:00,1.15888,1.15923,1.15883,1.15919,86500000.0
2007-02-27 05:49:00,1.159,1.15932,1.15889,1.15925,70299999.0
2007-02-27 05:50:00,1.15927,1.15927,1.15868,1.15868,142299999.0
2007-02-27 05:51:00,1.1592,1.15935,1.1592,1.15925,83800001.0
2007-02-27 05:52:00,1.15935,1.15935,1.15922,1.15922,100400001.0
2007-02-27 05:53:00,1.1593,1.1593,1.15899,1.15917,104200004.0
2007-02-27 05:54:00,1.15935,1.15935,1.1593,1.1593,16000000.0
2007-02-27 05:55:00,1.1593,1.15932,1.15925,1.15932,62899998.0
2007-02-27 05:56:00,1.15907,1.15921,1.15905,1.15905,203100000.0
2007-02-27 05:57:00,1.15925,1.1593,1.15925,1.1593,165800003.0
2007-02-27 05:58:00,1.15887,1.15922,1.15887,1.15915,140200000.0
2007-02-27 05:59:00,1.15916,1.15922,1.15903,1.15912,209200002.0
2007-02-27 06:00:00,1.15911,1.15927,1.15899,1.15927,93800001.0
2007-02-27 06:01:00,1.1593,1.15935,1.1592,1.1593,50500000.0
2007-02-27 06:02:00,1.15925,1.15935,1.1592,1.15925,25400000.0
2007-02-27 06:03:00,1.15912,1.15929,1.15899,1.15929,67000001.0
2007-02-27 06:04:00,1.15927,1.1593,1.15925,1.15925,70399999.0
2007-02-27 06:05:00,1.15923,1.15933,1.15915,1.15916,110499999.0
2007-02-27 06:06:00,1.1593,1.1593,1.15925,1.15925,23300000.0
2007-02-27 06:07:00,1.15935,1.15935,1.15925,1.15935,57700000.0
2007-02-27 06:08:00,1.15931,1.1594,1.15931,1.1594,195300002.0
2007-02-27 06:09:00,1.1594,1.1594,1.15935,1.15935,48800001.0
2007-02-27 06:10:00,1.15938,1.15938,1.1592,1.15932,49100000.0
2007-02-27 06:11:00,1.15925,1.15935,1.15925,1.15928,78700003.0
2007-02-27 06:12:00,1.15928,1.1593,1.1592,1.1592,61000000.0
2007-02-27 06:13:00,1.15921,1.15924,1.15921,1.15924,40000001.0
2007-02-27 06:14:00,1.15923,1.15925,1.15919,1.15922,41599999.0
2007-02-27 06:15:00,1.15922,1.1593,1.15914,1.15927,125600001.0
2007-02-27 06:16:00,1.15908,1.15908,1.15883,1.15908,77900000.0
2007-02-27 06:17:00,1.1592,1.15925,1.15915,1.1592,100700002.0
2007-02-27 06:18:00,1.15899,1.15913,1.15894,1.15894,56100000.0
2007-02-27 06:19:00,1.15925,1.15925,1.15917,1.1592,45600000.0
2007-02-27 06:20:00,1.1593,1.1593,1.15886,1.15912,96299999.0
2007-02-27 06:21:00,1.15917,1.15921,1.15899,1.1591,186500002.0
2007-02-27 06:22:00,1.15923,1.15923,1.15917,1.15923,58300001.0
2007-02-27 06:23:00,1.15915,1.1592,1.15915,1.1592,124399999.0
2007-02-27 06:24:00,1.15922,1.15928,1.1592,1.15928,86199999.0
2007-02-27 06:25:00,1.1593,1.1593,1.1592,1.1592,62799998.0
2007-02-27 06:26:00,1.15938,1.15948,1.15935,1.15935,96999998.0
2007-02-27 06:27:00,1.15916,1.15941,1.15905,1.15931,139999999.0
2007-02-27 06:28:00,1.1592,1.15933,1.15894,1.15927,81100002.0
2007-02-27 06:29:00,1.15935,1.15945,1.15935,1.1594,82700000.0
2007-02-27 06:30:00,1.15942,1.15942,1.15942,1.15942,25600000.0
2007-02-27 06:31:00,1.15908,1.1593,1.15908,1.1593,131999999.0
2007-02-27 06:32:00,1.15938,1.15938,1.15937,1.15937,65800001.0
2007-02-27 06:33:00,1.1592,1.15928,1.15913,1.15915,46200000.0
2007-02-27 06:34:00,1.15933,1.15936,1.15906,1.15933,141000002.0
2007-02-27 06:35:00,1.1593,1.15944,1.1593,1.15935,180700002.0
2007-02-27 06:36:00,1.15938,1.15938,1.1593,1.1593,23300000.0
2007-02-27 06:37:00,1.15935,1.1594,1.15933,1.1594,108300000.0
2007-02-27 06:38:00,1.15935,1.15939,1.15917,1.15917,84299999.0
2007-02-27 06:39:00,1.15936,1.15938,1.15934,1.15935,43900000.0
2007-02-27 06:40:00,1.15941,1.15943,1.15933,1.15943,122500000.0
2007-02-27 06:41:00,1.1592,1.15923,1.15901,1.15908,107900000.0
2007-02-27 06:42:00,1.15939,1.15944,1.15932,1.15937,36600000.0
2007-02-27 06:43:00,1.15894,1.15918,1.15894,1.15904,39500000.0
2007-02-27 06:44:00,1.15929,1.1594,1.15929,1.15934,15000000.0
2007-02-27 06:45:00,1.1594,1.15945,1.15935,1.15935,65700000.0
2007-02-27 06:46:00,1.15912,1.15919,1.15896,1.15903,110800000.0
2007-02-27 06:47:00,1.15935,1.15946,1.15934,1.15937,108300002.0
2007-02-27 06:48:00,1.15917,1.15928,1.159,1.15902,83200000.0
2007-02-27 06:49:00,1.15888,1.15946,1.15888,1.15946,65300000.0
2007-02-27 06:50:00,1.15935,1.15939,1.15931,1.15939,80299998.0
2007-02-27 06:51:00,1.15938,1.1594,1.1591,1.1594,106100001.0
2007-02-27 06:52:00,1.1594,1.15945,1.1593,1.15935,145700003.0
2007-02-27 06:53:00,1.15925,1.15934,1.15896,1.159,92499999.0
2007-02-27 06:54:00,1.15936,1.15936,1.15934,1.15934,24500000.0
2007-02-27 06:55:00,1.15935,1.15935,1.1593,1.1593,86500001.0
2007-02-27 06:56:00,1.1593,1.15932,1.15922,1.15922,111300000.0
2007-02-27 06:57:00,1.15923,1.15933,1.15923,1.15924,11900000.0
2007-02-27 06:58:00,1.15922,1.1593,1.15894,1.1591,85400000.0
2007-02-27 06:59:00,1.1592,1.15937,1.1592,1.15926,172899999.0
2007-02-27 07:00:00,1.1592,1.15935,1.1592,1.15927,96400000.0
2007-02-27 07:01:00,1.15945,1.15982,1.15945,1.15945,168799996.0
2007-02-27 07:02:00,1.15947,1.15947,1.15945,1.15945,46700000.0
2007-02-27 07:03:00,1.15963,1.15963,1.1595,1.15958,99500002.0
2007-02-27 07:04:00,1.15958,1.15968,1.1595,1.15968,86800000.0
2007-02-27 07:05:00,1.1596,1.15967,1.1596,1.15967,21200001.0
2007-02-27 07:06:00,1.15974,1.15974,1.15955,1.15955,126100001.0
2007-02-27 07:07:00,1.1595,1.15952,1.15944,1.15944,91800000.0
2007-02-27 07:08:00,1.15945,1.15956,1.15945,1.15947,103700001.0
2007-02-27 07:09:00,1.1595,1.15962,1.1595,1.15954,140200003.0
2007-02-27 07:10:00,1.15951,1.15951,1.15947,1.15947,77100003.0
2007-02-27 07:11:00,1.15932,1.15946,1.15932,1.15941,124100002.0
2007-02-27 07:12:00,1.15919,1.15929,1.15895,1.15914,150900001.0
2007-02-27 07:13:00,1.15913,1.15931,1.15901,1.15905,118800002.0
2007-02-27 07:14:00,1.15933,1.15945,1.1593,1.15943,80200002.0
2007-02-27 07:15:00,1.15907,1.15937,1.15898,1.1591,120000001.0
2007-02-27 07:16:00,1.15913,1.15936,1.15905,1.15936,154300002.0
2007-02-27 07:17:00,1.15922,1.15931,1.15905,1.15915,128900000.0
2007-02-27 07:18:00,1.15911,1.15941,1.15906,1.15941,119399998.0
2007-02-27 07:19:00,1.15931,1.15934,1.15931,1.15934,30400000.0
2007-02-27 07:20:00,1.15925,1.1593,1.15925,1.1593,16900000.0
2007-02-27 07:21:00,1.15892,1.15932,1.15887,1.15915,125300001.0
2007-02-27 07:22:00,1.15925,1.1593,1.15925,1.1593,57000000.0
2007-02-27 07:23:00,1.1593,1.1593,1.1593,1.1593,17700001.0
2007-02-27 07:24:00,1.15943,1.15943,1.15935,1.15935,5800000.0
2007-02-27 07:25:00,1.1592,1.15932,1.1592,1.1593,80900000.0
2007-02-27 07:26:00,1.15945,1.15956,1.15939,1.15941,115599998.0
2007-02-27 07:27:00,1.15885,1.15926,1.15885,1.15919,84100001.0
2007-02-27 07:28:00,1.15926,1.15941,1.1591,1.1591,185199999.0
2007-02-27 07:29:00,1.15904,1.15924,1.159,1.15905,178200000.0
2007-02-27 07:30:00,1.15931,1.15931,1.15929,1.15929,52400001.0
2007-02-27 07:31:00,1.1593,1.15935,1.15922,1.1593,145599996.0
2007-02-27 07:32:00,1.15939,1.15939,1.15936,1.15936,18600000.0
2007-02-27 07:33:00,1.15939,1.15939,1.1593,1.15931,60000000.0
2007-02-27 07:34:00,1.15925,1.1593,1.15925,1.1593,47400000.0
2007-02-27 07:35:00,1.15926,1.15932,1.15924,1.15929,90800000.0
2007-02-27 07:36:00,1.1593,1.15935,1.15922,1.15935,100100001.0
2007-02-27 07:37:00,1.15948,1.15948,1.15942,1.15942,26500000.0
2007-02-27 07:38:00,1.15912,1.1593,1.15912,1.15919,199100001.0
2007-02-27 07:39:00,1.15933,1.15938,1.15932,1.15933,53000000.0
2007-02-27 07:40:00,1.1593,1.1594,1.15926,1.15926,96600000.0
2007-02-27 07:41:00,1.1594,1.15944,1.15937,1.15942,67700002.0
2007-02-27 07:42:00,1.15937,1.15952,1.15937,1.15952,89300001.0
2007-02-27 07:43:00,1.15947,1.15981,1.15947,1.15972,53199999.0
2007-02-27 07:44:00,1.15972,1.1599,1.15967,1.1599,116100001.0
2007-02-27 07:45:00,1.15982,1.15997,1.15982,1.15995,98600001.0
2007-02-27 07:46:00,1.15975,1.1598,1.15967,1.1598,126299999.0
2007-02-27 07:47:00,1.15979,1.15986,1.15979,1.15986,16000000.0
2007-02-27 07:48:00,1.15986,1.15988,1.15974,1.15982,83699999.0
2007-02-27 07:49:00,1.15985,1.1599,1.15976,1.1598,75800001.0
2007-02-27 07:50:00,1.15986,1.15989,1.15983,1.15989,101899997.0
2007-02-27 07:51:00,1.15985,1.15987,1.1598,1.1598,147600000.0
2007-02-27 07:52:00,1.15987,1.15987,1.15979,1.15979,39700000.0
2007-02-27 07:53:00,1.15966,1.15978,1.15961,1.15971,138199998.0
2007-02-27 07:54:00,1.15975,1.15981,1.15956,1.1597,78300000.0
2007-02-27 07:55:00,1.15985,1.15993,1.15978,1.15993,67200000.0
2007-02-27 07:56:00,1.15997,1.15997,1.15997,1.15997,3200000.0
2007-02-27 07:57:00,1.15953,1.15999,1.15953,1.15999,75800000.0
2007-02-27 07:58:00,1.15992,1.15998,1.15986,1.15995,84799999.0
2007-02-27 07:59:00,1.15972,1.15986,1.15965,1.15986,190799999.0
2007-02-27 08:00:00,1.16,1.16026,1.16,1.16026,62300000.0
2007-02-27 08:01:00,1.16029,1.16039,1.16018,1.1603,133499999.0
2007-02-27 08:02:00,1.16038,1.1606,1.16038,1.1606,69399999.0
2007-02-27 08:03:00,1.16063,1.16071,1.16054,1.16064,158200000.0
2007-02-27 08:04:00,1.16062,1.16065,1.16053,1.16065,85900000.0
2007-02-27 08:05:00,1.16058,1.16058,1.16048,1.16051,86000000.0
2007-02-27 08:06:00,1.16056,1.16056,1.16042,1.16042,147600001.0
2007-02-27 08:07:00,1.16048,1.16064,1.16044,1.16064,77100000.0
2007-02-27 08:08:00,1.16069,1.16069,1.16068,1.16068,50100000.0
2007-02-27 08:09:00,1.1605,1.16069,1.1605,1.16054,117600003.0
2007-02-27 08:10:00,1.1607,1.16073,1.1606,1.16072,153599997.0
2007-02-27 08:11:00,1.16073,1.16075,1.16063,1.16075,102499999.0
2007-02-27 08:12:00,1.1607,1.16083,1.16064,1.16083,106600002.0
2007-02-27 08:13:00,1.16082,1.16084,1.16074,1.16074,24800000.0
2007-02-27 08:14:00,1.16075,1.16086,1.16071,1.1608,148000002.0
2007-02-27 08:15:00,1.1608,1.16082,1.16075,1.16075,121699999.0
2007-02-27 08:16:00,1.16078,1.16078,1.16073,1.16073,102600002.0
2007-02-27 08:17:00,1.16072,1.16085,1.16054,1.16069,158700000.0
2007-02-27 08:18:00,1.16072,1.16072,1.16039,1.16042,34300000.0
2007-02-27 08:19:00,1.16061,1.16068,1.16043,1.16043,84700000.0
2007-02-27 08:20:00,1.16054,1.16059,1.16039,1.16039,130699998.0
2007-02-27 08:21:00,1.16085,1.16085,1.16075,1.1608,102600002.0
2007-02-27 08:22:00,1.16089,1.16089,1.16039,1.16062,105499999.0
2007-02-27 08:23:00,1.1608,1.16085,1.16075,1.1608,104900000.0
2007-02-27 08:24:00,1.16085,1.16086,1.16056,1.16073,89890003.0
2007-02-27 08:25:00,1.16079,1.1608,1.16071,1.1608,116300003.0
2007-02-27 08:26:00,1.1608,1.16088,1.16076,1.16085,108400001.0
2007-02-27 08:27:00,1.16069,1.16082,1.16064,1.16073,66200000.0
2007-02-27 08:28:00,1.1607,1.1607,1.1607,1.1607,4800000.0
2007-02-27 08:29:00,1.1607,1.1607,1.1606,1.1606,43100000.0
2007-02-27 08:30:00,1.16057,1.16069,1.16039,1.16039,74699999.0
2007-02-27 08:31:00,1.16073,1.16073,1.16065,1.1607,53699999.0
2007-02-27 08:32:00,1.16075,1.16075,1.16063,1.1607,116900000.0
2007-02-27 08:33:00,1.16033,1.16066,1.16033,1.16066,116800001.0
2007-02-27 08:34:00,1.16072,1.16087,1.16072,1.16087,67300000.0
2007-02-27 08:35:00,1.1609,1.1609,1.16075,1.16083,39700000.0
2007-02-27 08:36:00,1.16063,1.1607,1.16037,1.16059,131799998.0
2007-02-27 08:37:00,1.1608,1.1608,1.1608,1.1608,34200001.0
2007-02-27 08:38:00,1.16082,1.16085,1.16071,1.16071,145299999.0
2007-02-27 08:39:00,1.16077,1.16092,1.16077,1.16088,36800000.0
2007-02-27 08:40:00,1.16085,1.16087,1.16085,1.16087,18899999.0
2007-02-27 08:41:00,1.16087,1.16087,1.1607,1.1607,21300000.0
2007-02-27 08:42:00,1.16075,1.16081,1.16075,1.16078,75200001.0
2007-02-27 08:43:00,1.1608,1.1608,1.16067,1.1607,90299999.0
2007-02-27 08:44:00,1.16076,1.16083,1.16069,1.16082,35000000.0
2007-02-27 08:45:00,1.1608,1.16082,1.16078,1.1608,152900003.0
2007-02-27 08:46:00,1.16082,1.16087,1.1608,1.16084,77800002.0
2007-02-27 08:47:00,1.16085,1.16092,1.1606,1.16085,171500001.0
2007-02-27 08:48:00,1.16082,1.16091,1.16079,1.16086,107100000.0
2007-02-27 08:49:00,1.16077,1.1608,1.16045,1.1606,130900004.0
2007-02-27 08:50:00,1.16085,1.16103,1.16085,1.16103,129800002.0
2007-02-27 08:51:00,1.16096,1.16096,1.16094,1.16094,58400002.0
2007-02-27 08:52:00,1.16089,1.16089,1.16086,1.16087,114100001.0
2007-02-27 08:53:00,1.1609,1.16095,1.16085,1.16088,116700001.0
2007-02-27 08:54:00,1.16085,1.16095,1.16085,1.16095,47800002.0
2007-02-27 08:55:00,1.1609,1.16102,1.16085,1.16102,100100003.0
2007-02-27 08:56:00,1.161,1.16103,1.16093,1.16103,73500001.0
2007-02-27 08:57:00,1.16104,1.16106,1.16096,1.161,105499999.0
2007-02-27 08:58:00,1.1611,1.16115,1.16102,1.1611,176400001.0
2007-02-27 08:59:00,1.1611,1.16115,1.1611,1.1611,67800001.0
2007-02-27 09:00:00,1.16104,1.16105,1.16101,1.16101,96500001.0
2007-02-27 09:01:00,1.16115,1.16115,1.16103,1.16104,64000001.0
2007-02-27 09:02:00,1.16108,1.1611,1.16098,1.161,102000002.0
2007-02-27 09:03:00,1.16105,1.16108,1.16097,1.16108,80300001.0
2007-02-27 09:04:00,1.16075,1.16114,1.16067,1.16102,40500000.0
2007-02-27 09:05:00,1.16101,1.16112,1.16101,1.1611,95499999.0
2007-02-27 09:06:00,1.16115,1.16128,1.16111,1.16117,179300002.0
2007-02-27 09:07:00,1.16121,1.16126,1.16121,1.16122,36300001.0
2007-02-27 09:08:00,1.1612,1.16127,1.16112,1.16127,118400004.0
2007-02-27 09:09:00,1.1611,1.1611,1.16092,1.16094,106600000.0
2007-02-27 09:10:00,1.16124,1.16124,1.16119,1.16119,25800000.0
2007-02-27 09:11:00,1.16113,1.16122,1.16113,1.1612,58799999.0
2007-02-27 09:12:00,1.16116,1.16116,1.16116,1.16116,44000000.0
2007-02-27 09:13:00,1.16107,1.16107,1.16103,1.16103,22400000.0
2007-02-27 09:14:00,1.16115,1.16115,1.1611,1.1611,15400000.0
2007-02-27 09:15:00,1.16105,1.16105,1.1609,1.1609,45500001.0
2007-02-27 09:16:00,1.161,1.161,1.1609,1.1609,83399999.0
2007-02-27 09:17:00,1.16088,1.16105,1.16086,1.16095,78599998.0
2007-02-27 09:18:00,1.16077,1.16086,1.16064,1.16073,163100000.0
2007-02-27 09:19:00,1.16072,1.16078,1.16045,1.16072,137800000.0
2007-02-27 09:20:00,1.16097,1.16097,1.16079,1.1609,96000000.0
2007-02-27 09:21:00,1.16085,1.16085,1.16085,1.16085,7200000.0
2007-02-27 09:22:00,1.16083,1.16083,1.16074,1.16074,20000000.0
2007-02-27 09:23:00,1.16074,1.16088,1.16074,1.16083,158199998.0
2007-02-27 09:24:00,1.16088,1.16088,1.16075,1.16075,89200001.0
2007-02-27 09:25:00,1.16075,1.16075,1.16053,1.16065,95700002.0
2007-02-27 09:26:00,1.16067,1.16068,1.16067,1.16068,8800000.0
2007-02-27 09:27:00,1.16071,1.16078,1.16071,1.16074,31600000.0
2007-02-27 09:28:00,1.16082,1.16082,1.16075,1.16079,20500000.0
2007-02-27 09:29:00,1.16074,1.16074,1.16071,1.16071,69900002.0
2007-02-27 09:30:00,1.1606,1.1606,1.16058,1.16058,46299999.0
2007-02-27 09:31:00,1.16062,1.16062,1.16058,1.16059,57300001.0
2007-02-27 09:32:00,1.16061,1.16068,1.16061,1.16065,73400000.0
2007-02-27 09:33:00,1.16086,1.16099,1.16086,1.16099,1800000.0
2007-02-27 09:34:00,1.16115,1.16115,1.16115,1.16115,18799999.0
2007-02-27 09:35:00,1.1612,1.16122,1.16117,1.16122,42700000.0
2007-02-27 09:36:00,1.1611,1.16114,1.16101,1.16114,114000000.0
2007-02-27 09:37:00,1.16116,1.1612,1.16111,1.16113,74700001.0
2007-02-27 09:38:00,1.16117,1.16119,1.16107,1.16118,78100001.0
2007-02-27 09:39:00,1.16124,1.16147,1.16124,1.16147,45500000.0
2007-02-27 09:40:00,1.16146,1.16146,1.16133,1.16139,83600002.0
2007-02-27 09:41:00,1.16133,1.16149,1.16133,1.16148,95399999.0
2007-02-27 09:42:00,1.16159,1.16172,1.16156,1.16158,176200002.0
2007-02-27 09:43:00,1.16159,1.16171,1.16156,1.16166,46000000.0
2007-02-27 09:44:00,1.1617,1.1619,1.1617,1.16187,45900000.0
2007-02-27 09:45:00,1.16178,1.16178,1.16177,1.16177,54100002.0
2007-02-27 09:46:00,1.16168,1.16174,1.16159,1.16174,71000000.0
2007-02-27 09:47:00,1.16162,1.1617,1.16162,1.16163,92700000.0
2007-02-27 09:48:00,1.1616,1.1616,1.16148,1.16157,131200002.0
2007-02-27 09:49:00,1.16146,1.1616,1.16146,1.1616,63800000.0
2007-02-27 09:50:00,1.16153,1.16166,1.16153,1.16165,40800000.0
2007-02-27 09:51:00,1.16171,1.16171,1.16158,1.16161,71399998.0
2007-02-27 09:52:00,1.16144,1.1615,1.16137,1.16137,93600000.0
2007-02-27 09:53:00,1.16147,1.16148,1.16136,1.16136,85400002.0
2007-02-27 09:54:00,1.16131,1.16141,1.16131,1.16141,36700000.0
2007-02-27 09:55:00,1.16123,1.16137,1.16114,1.16126,61900000.0
2007-02-27 09:56:00,1.1615,1.1615,1.1615,1.1615,24700000.0
2007-02-27 09:57:00,1.16145,1.16145,1.16122,1.16122,83000001.0
2007-02-27 09:58:00,1.16127,1.16128,1.16127,1.16128,29600000.0
2007-02-27 09:59:00,1.16129,1.16149,1.16124,1.1614,149700000.0
2007-02-27 10:00:00,1.16141,1.16147,1.1614,1.16145,166300000.0
2007-02-27 10:01:00,1.16141,1.16149,1.16141,1.16149,54000001.0
2007-02-27 10:02:00,1.16142,1.16147,1.16126,1.16145,164500003.0
2007-02-27 10:03:00,1.16141,1.16141,1.16115,1.16115,25500000.0
2007-02-27 10:04:00,1.16133,1.16133,1.16113,1.16122,57400001.0
2007-02-27 10:05:00,1.16127,1.16127,1.1612,1.1612,21500000.0
2007-02-27 10:06:00,1.16136,1.16146,1.16125,1.1613,187200001.0
2007-02-27 10:07:00,1.16135,1.16149,1.16134,1.16142,93999998.0
2007-02-27 10:08:00,1.16128,1.16138,1.16125,1.16135,105700001.0
2007-02-27 10:09:00,1.16118,1.16118,1.16098,1.16099,66900001.0
2007-02-27 10:10:00,1.16087,1.16087,1.16071,1.16073,69499999.0
2007-02-27 10:11:00,1.16073,1.16082,1.16059,1.16059,136100001.0
2007-02-27 10:12:00,1.16048,1.16056,1.16045,1.16056,89300003.0
2007-02-27 10:13:00,1.1604,1.1604,1.16019,1.16024,109599998.0
2007-02-27 10:14:00,1.16025,1.16074,1.16025,1.16074,124700000.0
2007-02-27 10:15:00,1.1609,1.16102,1.16083,1.16085,247700003.0
2007-02-27 10:16:00,1.16082,1.16082,1.16052,1.16052,170299999.0
2007-02-27 10:17:00,1.16056,1.16063,1.16052,1.16052,130600003.0
2007-02-27 10:18:00,1.1605,1.16065,1.16032,1.16032,113399999.0
2007-02-27 10:19:00,1.16032,1.16041,1.16032,1.16041,68900000.0
2007-02-27 10:20:00,1.16047,1.16065,1.16047,1.16065,75000000.0
2007-02-27 10:21:00,1.16036,1.16046,1.16015,1.16027,87899999.0
2007-02-27 10:22:00,1.16019,1.16039,1.16019,1.16032,64100001.0
2007-02-27 10:23:00,1.16027,1.16034,1.16019,1.16032,92000000.0
2007-02-27 10:24:00,1.16029,1.16029,1.15999,1.16008,83900001.0
2007-02-27 10:25:00,1.16001,1.16002,1.15975,1.15975,87400002.0
2007-02-27 10:26:00,1.15958,1.15958,1.15927,1.15927,32600000.0
2007-02-27 10:27:00,1.15918,1.15928,1.15912,1.15912,164300002.0
2007-02-27 10:28:00,1.15922,1.15923,1.1591,1.15915,110400001.0
2007-02-27 10:29:00,1.15917,1.15928,1.15915,1.15919,140200000.0
2007-02-27 10:30:00,1.15933,1.15933,1.15915,1.15915,88100001.0
2007-02-27 10:31:00,1.15924,1.15937,1.15924,1.15931,153800000.0
2007-02-27 10:32:00,1.15915,1.15915,1.15907,1.15915,47900000.0
2007-02-27 10:33:00,1.15913,1.15918,1.15913,1.15918,48700001.0
2007-02-27 10:34:00,1.15915,1.15928,1.15915,1.15922,135700003.0
2007-02-27 10:35:00,1.159,1.15913,1.15899,1.15913,90099997.0
2007-02-27 10:36:00,1.15932,1.15936,1.15919,1.1593,166600002.0
2007-02-27 10:37:00,1.15936,1.15936,1.15909,1.15915,102300000.0
2007-02-27 10:38:00,1.15921,1.15927,1.15911,1.15911,109099998.0
2007-02-27 10:39:00,1.15915,1.15915,1.15885,1.15885,77300000.0
2007-02-27 10:40:00,1.15872,1.15885,1.15872,1.15885,26100000.0
2007-02-27 10:41:00,1.15887,1.15902,1.15887,1.15897,150300000.0
2007-02-27 10:42:00,1.159,1.15917,1.159,1.15903,97099998.0
2007-02-27 10:43:00,1.15922,1.15922,1.15906,1.15912,31900000.0
2007-02-27 10:44:00,1.1591,1.15919,1.15902,1.15919,86400000.0
2007-02-27 10:45:00,1.1592,1.1592,1.15903,1.15903,91799999.0
2007-02-27 10:46:00,1.15901,1.15919,1.15901,1.15917,80099999.0
2007-02-27 10:47:00,1.15912,1.15915,1.15903,1.15908,43900000.0
2007-02-27 10:48:00,1.1592,1.15927,1.15915,1.1592,155700000.0
2007-02-27 10:49:00,1.15922,1.15936,1.15905,1.15936,74800003.0
2007-02-27 10:50:00,1.1594,1.1596,1.15933,1.1596,118700000.0
2007-02-27 10:51:00,1.1596,1.1597,1.15941,1.1597,152400003.0
2007-02-27 10:52:00,1.15965,1.15969,1.15948,1.15959,47799999.0
2007-02-27 10:53:00,1.15972,1.15972,1.15962,1.15969,192699999.0
2007-02-27 10:54:00,1.15966,1.15979,1.15966,1.15977,131399998.0
2007-02-27 10:55:00,1.15972,1.15973,1.15964,1.15964,142600002.0
2007-02-27 10:56:00,1.15965,1.15975,1.15965,1.1597,99099999.0
2007-02-27 10:57:00,1.15965,1.15978,1.15963,1.15963,82700000.0
2007-02-27 10:58:00,1.15971,1.15983,1.15966,1.15966,92100001.0
2007-02-27 10:59:00,1.15963,1.15963,1.15944,1.15948,109900000.0
2007-02-27 11:00:00,1.15949,1.15954,1.15941,1.15941,93199999.0
2007-02-27 11:01:00,1.1594,1.15942,1.15935,1.1594,45600000.0
2007-02-27 11:02:00,1.15952,1.15957,1.15952,1.15952,144299997.0
2007-02-27 11:03:00,1.1595,1.15964,1.15946,1.15964,156400001.0
2007-02-27 11:04:00,1.15962,1.15962,1.1595,1.15958,74799998.0
2007-02-27 11:05:00,1.15963,1.15975,1.15963,1.15972,79400002.0
2007-02-27 11:06:00,1.15976,1.16006,1.15976,1.16006,135899997.0
2007-02-27 11:07:00,1.16004,1.16004,1.15998,1.15998,20200000.0
2007-02-27 11:08:00,1.16006,1.16006,1.15993,1.16006,41699999.0
2007-02-27 11:09:00,1.16003,1.16017,1.16003,1.16017,115200000.0
2007-02-27 11:10:00,1.1601,1.1603,1.15994,1.15994,72300000.0
2007-02-27 11:11:00,1.15986,1.16001,1.15973,1.16001,90799999.0
2007-02-27 11:12:00,1.15992,1.15998,1.15947,1.15947,265499998.0
2007-02-27 11:13:00,1.15945,1.15957,1.15945,1.15953,95300000.0
2007-02-27 11:14:00,1.15954,1.15967,1.15952,1.15952,133400000.0
2007-02-27 11:15:00,1.15953,1.15968,1.15953,1.1596,202199999.0
2007-02-27 11:16:00,1.15963,1.15969,1.15962,1.15968,179200001.0
2007-02-27 11:17:00,1.15955,1.1598,1.15942,1.1598,122300001.0
2007-02-27 11:18:00,1.15987,1.15994,1.1596,1.15966,118499999.0
2007-02-27 11:19:00,1.1596,1.15978,1.15957,1.15971,38400000.0
2007-02-27 11:20:00,1.15978,1.15991,1.15974,1.15974,173100002.0
2007-02-27 11:21:00,1.15982,1.15986,1.15976,1.15982,103800000.0
2007-02-27 11:22:00,1.15973,1.16008,1.15973,1.16008,81100003.0
2007-02-27 11:23:00,1.16013,1.16015,1.16007,1.16009,77499998.0
2007-02-27 11:24:00,1.16004,1.1603,1.16004,1.1603,21000000.0
2007-02-27 11:25:00,1.16033,1.16033,1.16019,1.16028,161199999.0
2007-02-27 11:26:00,1.16029,1.16029,1.16025,1.16027,69300000.0
2007-02-27 11:27:00,1.16021,1.16023,1.16011,1.16021,147900000.0
2007-02-27 11:28:00,1.16023,1.16031,1.16018,1.16022,96700000.0
2007-02-27 11:29:00,1.16009,1.16009,1.15982,1.15999,102800000.0
2007-02-27 11:30:00,1.1603,1.16033,1.16025,1.1603,80299998.0
2007-02-27 11:31:00,1.1603,1.16035,1.16027,1.16035,45600000.0
2007-02-27 11:32:00,1.16027,1.16028,1.16012,1.16028,169800003.0
2007-02-27 11:33:00,1.16026,1.16034,1.16026,1.16028,22400000.0
2007-02-27 11:34:00,1.16019,1.16028,1.16014,1.1602,151599999.0
2007-02-27 11:35:00,1.16014,1.16039,1.16013,1.16034,107799999.0
2007-02-27 11:36:00,1.16035,1.16049,1.16035,1.16036,74499998.0
2007-02-27 11:37:00,1.16037,1.16038,1.16027,1.16027,34300001.0
2007-02-27 11:38:00,1.16028,1.16041,1.16028,1.16041,87900000.0
2007-02-27 11:39:00,1.16045,1.16049,1.16039,1.16045,129599998.0
2007-02-27 11:40:00,1.1605,1.16054,1.16034,1.16041,136400002.0
2007-02-27 11:41:00,1.16052,1.16052,1.16035,1.16045,176500002.0
2007-02-27 11:42:00,1.16049,1.16051,1.16042,1.16045,90300001.0
2007-02-27 11:43:00,1.16048,1.16048,1.1604,1.16045,82800000.0
2007-02-27 11:44:00,1.16011,1.16047,1.15987,1.16017,169600001.0
2007-02-27 11:45:00,1.16043,1.16043,1.16032,1.16032,55300000.0
2007-02-27 11:46:00,1.16033,1.16037,1.1602,1.16037,77900000.0
2007-02-27 11:47:00,1.16029,1.16041,1.16029,1.16035,66500000.0
2007-02-27 11:48:00,1.16038,1.16046,1.16032,1.16032,67099999.0
2007-02-27 11:49:00,1.16039,1.16047,1.16035,1.16036,69800000.0
2007-02-27 11:50:00,1.16039,1.16049,1.16038,1.16045,125600002.0
2007-02-27 11:51:00,1.16046,1.16053,1.16042,1.16042,84000000.0
2007-02-27 11:52:00,1.1605,1.16056,1.16042,1.16043,202400002.0
2007-02-27 11:53:00,1.16043,1.16053,1.16043,1.16043,66300000.0
2007-02-27 11:54:00,1.16056,1.16057,1.16041,1.16042,105799999.0
2007-02-27 11:55:00,1.16045,1.16048,1.16033,1.16048,57800000.0
2007-02-27 11:56:00,1.16048,1.16048,1.16038,1.16048,91899999.0
2007-02-27 11:57:00,1.1605,1.16055,1.16045,1.16045,161400003.0
2007-02-27 11:58:00,1.16044,1.1605,1.16042,1.16042,59500000.0
2007-02-27 11:59:00,1.16048,1.1606,1.16048,1.16055,75400003.0
2007-02-27 12:00:00,1.16063,1.16063,1.16049,1.16054,70799999.0
2007-02-27 12:01:00,1.16058,1.16058,1.16045,1.16056,60100000.0
2007-02-27 12:02:00,1.16048,1.16058,1.16046,1.16046,146799997.0
2007-02-27 12:03:00,1.1605,1.16056,1.16038,1.16038,146999999.0
2007-02-27 12:04:00,1.16046,1.16046,1.16033,1.16044,171300003.0
2007-02-27 12:05:00,1.16045,1.16048,1.16036,1.16036,15200000.0
2007-02-27 12:06:00,1.16047,1.16048,1.16036,1.16036,39100000.0
2007-02-27 12:07:00,1.16039,1.16039,1.16033,1.16035,104999999.0
2007-02-27 12:08:00,1.16038,1.16054,1.16035,1.16035,196700002.0
2007-02-27 12:09:00,1.16046,1.16048,1.16043,1.16045,199100003.0
2007-02-27 12:10:00,1.16045,1.16049,1.16012,1.1604,73300000.0
2007-02-27 12:11:00,1.16025,1.16043,1.16017,1.16034,104300001.0
2007-02-27 12:12:00,1.16038,1.16047,1.16029,1.16033,97799999.0
2007-02-27 12:13:00,1.16025,1.16039,1.16025,1.16031,125799999.0
2007-02-27 12:14:00,1.1604,1.16041,1.16035,1.16035,69500000.0
2007-02-27 12:15:00,1.1599,1.16031,1.1599,1.16031,122100003.0
2007-02-27 12:16:00,1.16,1.16033,1.16,1.1602,89400001.0
2007-02-27 12:17:00,1.16044,1.1605,1.16037,1.16042,132000001.0
2007-02-27 12:18:00,1.1602,1.16038,1.16007,1.16025,159099998.0
2007-02-27 12:19:00,1.16047,1.16058,1.16047,1.16058,105000001.0
2007-02-27 12:20:00,1.16038,1.16058,1.16025,1.16051,124599998.0
2007-02-27 12:21:00,1.16052,1.16059,1.1602,1.16037,185300001.0
2007-02-27 12:22:00,1.16063,1.16063,1.16052,1.16062,71000001.0
2007-02-27 12:23:00,1.16065,1.16065,1.16055,1.1606,36800000.0
2007-02-27 12:24:00,1.16051,1.16057,1.16041,1.16043,143599999.0
2007-02-27 12:25:00,1.16044,1.16051,1.16039,1.16049,134500001.0
2007-02-27 12:26:00,1.16054,1.16057,1.16043,1.16043,129500002.0
2007-02-27 12:27:00,1.16037,1.16043,1.16034,1.16043,103000000.0
2007-02-27 12:28:00,1.16032,1.16037,1.16028,1.16032,167400001.0
2007-02-27 12:29:00,1.16023,1.16023,1.16015,1.16017,125499998.0
2007-02-27 12:30:00,1.16022,1.16033,1.16022,1.16033,22500000.0
2007-02-27 12:31:00,1.16035,1.16048,1.16035,1.16048,108599999.0
2007-02-27 12:32:00,1.1603,1.16038,1.16022,1.16031,137800000.0
2007-02-27 12:33:00,1.16033,1.16037,1.1603,1.16034,84399999.0
2007-02-27 12:34:00,1.16034,1.16044,1.16034,1.16036,110499998.0
2007-02-27 12:35:00,1.16032,1.16036,1.16017,1.16036,140800004.0
2007-02-27 12:36:00,1.16015,1.16032,1.15964,1.16032,159700003.0
2007-02-27 12:37:00,1.16032,1.16034,1.15994,1.16013,94000002.0
2007-02-27 12:38:00,1.16033,1.16033,1.16024,1.16024,36800000.0
2007-02-27 12:39:00,1.1603,1.16036,1.16027,1.1603,63499999.0
2007-02-27 12:40:00,1.16037,1.16049,1.16031,1.16049,110300002.0
2007-02-27 12:41:00,1.1605,1.1605,1.16047,1.1605,145599998.0
2007-02-27 12:42:00,1.16049,1.16061,1.16043,1.16044,129199999.0
2007-02-27 12:43:00,1.16049,1.16049,1.16044,1.16045,98299999.0
2007-02-27 12:44:00,1.16042,1.16043,1.16032,1.16037,131999998.0
2007-02-27 12:45:00,1.16039,1.16048,1.16035,1.16048,45999999.0
2007-02-27 12:46:00,1.16053,1.16053,1.16046,1.16046,30300000.0
2007-02-27 12:47:00,1.16045,1.16052,1.16045,1.16052,22300000.0
2007-02-27 12:48:00,1.16052,1.16052,1.16034,1.16047,40000000.0
2007-02-27 12:49:00,1.16056,1.16056,1.16051,1.16051,12800000.0
2007-02-27 12:50:00,1.16061,1.16077,1.16037,1.16037,104400001.0
2007-02-27 12:51:00,1.16062,1.16075,1.16053,1.16062,154000000.0
2007-02-27 12:52:00,1.16058,1.1606,1.16055,1.1606,18300000.0
2007-02-27 12:53:00,1.16059,1.16062,1.16053,1.16062,81000001.0
2007-02-27 12:54:00,1.16063,1.16063,1.16057,1.16057,17500000.0
2007-02-27 12:55:00,1.16054,1.16059,1.16052,1.16052,64900000.0
2007-02-27 12:56:00,1.16056,1.16061,1.16051,1.16056,66600001.0
2007-02-27 12:57:00,1.16056,1.1606,1.16053,1.1606,46599998.0
2007-02-27 12:58:00,1.16055,1.1606,1.16055,1.1606,50400000.0
2007-02-27 12:59:00,1.16056,1.16066,1.1605,1.16066,93800001.0
2007-02-27 13:00:00,1.16063,1.16067,1.16053,1.16055,120400003.0
2007-02-27 13:01:00,1.16063,1.16071,1.16049,1.16071,120600000.0
2007-02-27 13:02:00,1.16066,1.16076,1.16062,1.1607,139000002.0
2007-02-27 13:03:00,1.16071,1.16076,1.16066,1.1607,82499999.0
2007-02-27 13:04:00,1.16063,1.16066,1.16044,1.16044,51799999.0
2007-02-27 13:05:00,1.16042,1.16061,1.16042,1.16043,110600001.0
2007-02-27 13:06:00,1.16046,1.16058,1.16046,1.16056,55200000.0
2007-02-27 13:07:00,1.16063,1.16063,1.16049,1.16053,100999999.0
2007-02-27 13:08:00,1.1606,1.16063,1.16049,1.16052,59300000.0
2007-02-27 13:09:00,1.16048,1.16048,1.1602,1.16039,176000000.0
2007-02-27 13:10:00,1.16037,1.16041,1.1603,1.16041,90600001.0
2007-02-27 13:11:00,1.16044,1.16044,1.16032,1.16037,106200003.0
2007-02-27 13:12:00,1.16039,1.16041,1.16036,1.16037,83800004.0
2007-02-27 13:13:00,1.16045,1.16053,1.16045,1.16053,26300000.0
2007-02-27 13:14:00,1.16053,1.16058,1.16053,1.16058,17600000.0
2007-02-27 13:15:00,1.1605,1.16062,1.1604,1.16062,99400003.0
2007-02-27 13:16:00,1.16056,1.16072,1.16053,1.16068,76200000.0
2007-02-27 13:17:00,1.16034,1.16047,1.16025,1.16025,103700002.0
2007-02-27 13:18:00,1.16041,1.16066,1.16011,1.16011,80400001.0
2007-02-27 13:19:00,1.16068,1.16068,1.16063,1.16063,39100001.0
2007-02-27 13:20:00,1.16021,1.16048,1.16003,1.16048,73100000.0
2007-02-27 13:21:00,1.16051,1.16051,1.16044,1.16044,48100001.0
2007-02-27 13:22:00,1.16027,1.16047,1.16027,1.16047,89299999.0
2007-02-27 13:23:00,1.16048,1.16048,1.16046,1.16046,50400000.0
2007-02-27 13:24:00,1.1605,1.16055,1.16043,1.16055,144200000.0
2007-02-27 13:25:00,1.1599,1.16032,1.15975,1.16028,75200001.0
2007-02-27 13:26:00,1.1603,1.16045,1.16018,1.16032,105400001.0
2007-02-27 13:27:00,1.16047,1.16047,1.16035,1.16044,93499998.0
2007-02-27 13:28:00,1.16049,1.1606,1.16044,1.16044,94200002.0
2007-02-27 13:29:00,1.1601,1.16035,1.15979,1.16025,128599999.0
2007-02-27 13:30:00,1.16049,1.16049,1.16043,1.16048,139800000.0
2007-02-27 13:31:00,1.16038,1.16043,1.15977,1.15977,87200003.0
2007-02-27 13:32:00,1.16047,1.16047,1.16039,1.16039,47799999.0
2007-02-27 13:33:00,1.16045,1.16045,1.16033,1.16038,30400001.0
2007-02-27 13:34:00,1.16039,1.16039,1.16037,1.16039,95000001.0
2007-02-27 13:35:00,1.1604,1.16045,1.16033,1.16045,176000003.0
2007-02-27 13:36:00,1.1604,1.16043,1.1604,1.16043,83800000.0
2007-02-27 13:37:00,1.16005,1.1604,1.16005,1.1603,103100002.0
2007-02-27 13:38:00,1.16037,1.16043,1.16037,1.1604,99699999.0
2007-02-27 13:39:00,1.16037,1.16037,1.16033,1.16033,56100000.0
2007-02-27 13:40:00,1.16028,1.16038,1.16028,1.16038,93400000.0
2007-02-27 13:41:00,1.16043,1.16045,1.1603,1.16035,88000002.0
2007-02-27 13:42:00,1.16045,1.16045,1.16033,1.16035,108200000.0
2007-02-27 13:43:00,1.16032,1.16032,1.15995,1.16007,69600001.0
2007-02-27 13:44:00,1.16039,1.16048,1.16037,1.16037,96100002.0
2007-02-27 13:45:00,1.16045,1.16065,1.16045,1.16065,50099999.0
2007-02-27 13:46:00,1.16063,1.16063,1.16057,1.16057,33700001.0
2007-02-27 13:47:00,1.16055,1.1606,1.16055,1.1606,50800000.0
2007-02-27 13:48:00,1.16061,1.16063,1.16056,1.16056,101999999.0
2007-02-27 13:49:00,1.16057,1.16057,1.16047,1.16047,69600001.0
2007-02-27 13:50:00,1.16048,1.16052,1.16043,1.16051,88400001.0
2007-02-27 13:51:00,1.1605,1.1605,1.1605,1.1605,36800000.0
2007-02-27 13:52:00,1.16045,1.16055,1.16045,1.1605,56500000.0
2007-02-27 13:53:00,1.16041,1.16043,1.16036,1.16039,78600000.0
2007-02-27 13:54:00,1.16038,1.16038,1.16031,1.16038,93599999.0
2007-02-27 13:55:00,1.16035,1.16048,1.16034,1.16041,47000001.0
2007-02-27 13:56:00,1.1604,1.16051,1.1604,1.16046,97799999.0
2007-02-27 13:57:00,1.16038,1.16047,1.16023,1.16042,88099999.0
2007-02-27 13:58:00,1.16044,1.16049,1.16044,1.16047,49500000.0
2007-02-27 13:59:00,1.16005,1.16036,1.15999,1.1602,111500001.0
2007-02-27 14:00:00,1.1605,1.16055,1.1605,1.16055,24400000.0
2007-02-27 14:01:00,1.16013,1.16036,1.1599,1.1599,98900000.0
2007-02-27 14:02:00,1.1605,1.16055,1.1605,1.16055,95700000.0
2007-02-27 14:03:00,1.16054,1.16061,1.16053,1.16058,137600002.0
2007-02-27 14:04:00,1.16042,1.16063,1.16042,1.16058,140300003.0
2007-02-27 14:05:00,1.16057,1.16063,1.16052,1.16053,33900000.0
2007-02-27 14:06:00,1.16048,1.16048,1.16042,1.16042,46900002.0
2007-02-27 14:07:00,1.16037,1.16037,1.16007,1.16007,137600002.0
2007-02-27 14:08:00,1.16002,1.1601,1.15999,1.16003,63099999.0
2007-02-27 14:09:00,1.15985,1.15987,1.15972,1.15975,118500002.0
2007-02-27 14:10:00,1.15998,1.16,1.15989,1.16,205800003.0
2007-02-27 14:11:00,1.15998,1.15998,1.15988,1.15998,102899998.0
2007-02-27 14:12:00,1.15969,1.15995,1.15959,1.15983,159400000.0
2007-02-27 14:13:00,1.15995,1.15995,1.15995,1.15995,800000.0
2007-02-27 14:14:00,1.15997,1.16005,1.15995,1.15997,127299998.0
2007-02-27 14:15:00,1.15995,1.16006,1.15995,1.15995,69300000.0
2007-02-27 14:16:00,1.16007,1.16013,1.16007,1.16013,9700000.0
2007-02-27 14:17:00,1.16025,1.16025,1.16018,1.16018,33100000.0
2007-02-27 14:18:00,1.16033,1.16052,1.16033,1.16052,32000001.0
2007-02-27 14:19:00,1.16066,1.16079,1.16053,1.16075,68200000.0
2007-02-27 14:20:00,1.16078,1.16082,1.16065,1.16075,76000000.0
2007-02-27 14:21:00,1.16078,1.16078,1.16066,1.16078,196400002.0
2007-02-27 14:22:00,1.1609,1.16093,1.16085,1.1609,106599999.0
2007-02-27 14:23:00,1.16099,1.16103,1.16091,1.16091,94100003.0
2007-02-27 14:24:00,1.16106,1.16138,1.16106,1.16136,129799999.0
2007-02-27 14:25:00,1.16143,1.1615,1.16125,1.16135,119700000.0
2007-02-27 14:26:00,1.16134,1.1615,1.16127,1.1615,90900002.0
2007-02-27 14:27:00,1.16159,1.16162,1.16128,1.16128,133099999.0
2007-02-27 14:28:00,1.16116,1.16147,1.16116,1.16147,147400003.0
2007-02-27 14:29:00,1.16131,1.16157,1.16131,1.16142,131400000.0
2007-02-27 14:30:00,1.16154,1.16154,1.16143,1.16154,66400000.0
2007-02-27 14:31:00,1.16162,1.16174,1.16151,1.16173,89699999.0
2007-02-27 14:32:00,1.16171,1.16184,1.16168,1.16169,108800000.0
2007-02-27 14:33:00,1.16155,1.16158,1.16144,1.16144,92600000.0
2007-02-27 14:34:00,1.16152,1.16161,1.16149,1.16161,78200000.0
2007-02-27 14:35:00,1.16161,1.16161,1.16143,1.16143,16800000.0
2007-02-27 14:36:00,1.16152,1.16152,1.16136,1.1614,134499996.0
2007-02-27 14:37:00,1.16138,1.16138,1.16138,1.16138,31900000.0
2007-02-27 14:38:00,1.16144,1.16149,1.16138,1.16148,180199999.0
2007-02-27 14:39:00,1.16147,1.16147,1.16132,1.16141,86400000.0
2007-02-27 14:40:00,1.16138,1.16144,1.16109,1.16118,100200001.0
2007-02-27 14:41:00,1.16122,1.16133,1.16122,1.16133,62799998.0
2007-02-27 14:42:00,1.16127,1.16145,1.16127,1.16141,69200002.0
2007-02-27 14:43:00,1.16138,1.16144,1.16133,1.16144,57400000.0
2007-02-27 14:44:00,1.16136,1.16136,1.16134,1.16134,39200002.0
2007-02-27 14:45:00,1.16137,1.16144,1.16132,1.16141,82099998.0
2007-02-27 14:46:00,1.16128,1.16139,1.16128,1.16133,94700002.0
2007-02-27 14:47:00,1.16134,1.16136,1.16134,1.16136,27700001.0
2007-02-27 14:48:00,1.1614,1.16149,1.1614,1.16141,41500000.0
2007-02-27 14:49:00,1.16149,1.16158,1.16148,1.16155,104700000.0
2007-02-27 14:50:00,1.16158,1.16158,1.1613,1.16151,76900001.0
2007-02-27 14:51:00,1.16146,1.1616,1.16146,1.16152,98499999.0
2007-02-27 14:52:00,1.16163,1.16163,1.16149,1.16149,87200001.0
2007-02-27 14:53:00,1.16146,1.16158,1.16146,1.16158,78299999.0
2007-02-27 14:54:00,1.16151,1.16163,1.16151,1.16151,58300000.0
2007-02-27 14:55:00,1.1615,1.1615,1.16133,1.16142,122100001.0
2007-02-27 14:56:00,1.16143,1.16151,1.16143,1.16149,71200002.0
2007-02-27 14:57:00,1.16145,1.16148,1.16145,1.16148,28600000.0
2007-02-27 14:58:00,1.16152,1.16153,1.16144,1.16145,171899998.0
2007-02-27 14:59:00,1.16152,1.16152,1.16136,1.16141,100900000.0
2007-02-27 15:00:00,1.16142,1.16142,1.1614,1.1614,12200000.0
2007-02-27 15:01:00,1.1614,1.16149,1.16132,1.16133,118900004.0
2007-02-27 15:02:00,1.16137,1.16137,1.16122,1.1613,46099999.0
2007-02-27 15:03:00,1.16121,1.16126,1.16113,1.16121,164400002.0
2007-02-27 15:04:00,1.1611,1.16112,1.16105,1.1611,65100000.0
2007-02-27 15:05:00,1.16106,1.16106,1.16099,1.16099,37400001.0
2007-02-27 15:06:00,1.16103,1.16111,1.16103,1.16109,57300000.0
2007-02-27 15:07:00,1.1611,1.1611,1.1611,1.1611,14500000.0
2007-02-27 15:08:00,1.16102,1.16111,1.16101,1.16101,103700001.0
2007-02-27 15:09:00,1.16103,1.16103,1.16093,1.16102,111700002.0
2007-02-27 15:10:00,1.16099,1.16103,1.16097,1.16103,92499998.0
2007-02-27 15:11:00,1.16109,1.16113,1.16101,1.16113,137600001.0
2007-02-27 15:12:00,1.16113,1.16113,1.16098,1.161,31500000.0
2007-02-27 15:13:00,1.16093,1.16095,1.16074,1.16082,84600000.0
2007-02-27 15:14:00,1.16077,1.16077,1.16066,1.16066,74299999.0
2007-02-27 15:15:00,1.16079,1.16079,1.16066,1.16066,78500000.0
2007-02-27 15:16:00,1.16067,1.16071,1.16064,1.16068,68700000.0
2007-02-27 15:17:00,1.16075,1.16084,1.16075,1.16081,68599999.0
2007-02-27 15:18:00,1.16078,1.16092,1.16077,1.16078,62700000.0
2007-02-27 15:19:00,1.16066,1.16071,1.16057,1.16065,79899998.0
2007-02-27 15:20:00,1.16055,1.16057,1.16049,1.16057,100600001.0
2007-02-27 15:21:00,1.16042,1.16055,1.16042,1.16052,104200001.0
2007-02-27 15:22:00,1.16047,1.1605,1.1604,1.16043,47600001.0
2007-02-27 15:23:00,1.16035,1.16046,1.16035,1.16036,37900000.0
2007-02-27 15:24:00,1.16046,1.16046,1.16037,1.16043,51099998.0
2007-02-27 15:25:00,1.16042,1.16042,1.16021,1.16025,92600000.0
2007-02-27 15:26:00,1.16031,1.16033,1.16023,1.16028,152900000.0
2007-02-27 15:27:00,1.16032,1.16038,1.16025,1.16038,92799999.0
2007-02-27 15:28:00,1.16032,1.16039,1.16031,1.16032,70599998.0
2007-02-27 15:29:00,1.16031,1.16031,1.16008,1.16018,108100001.0
2007-02-27 15:30:00,1.15988,1.16023,1.15988,1.16004,117500002.0
2007-02-27 15:31:00,1.16017,1.16024,1.15977,1.15977,87100001.0
2007-02-27 15:32:00,1.15975,1.16018,1.15975,1.16011,139600005.0
2007-02-27 15:33:00,1.16017,1.16021,1.1601,1.16018,98300001.0
2007-02-27 15:34:00,1.16025,1.16025,1.16008,1.16014,105300003.0
2007-02-27 15:35:00,1.16011,1.16032,1.16001,1.16032,50200000.0
2007-02-27 15:36:00,1.16037,1.16054,1.16033,1.16046,102400001.0
2007-02-27 15:37:00,1.16053,1.16057,1.16034,1.16036,51300000.0
2007-02-27 15:38:00,1.16038,1.1605,1.16025,1.16027,96300001.0
2007-02-27 15:39:00,1.16028,1.16032,1.16018,1.16022,120800002.0
2007-02-27 15:40:00,1.16018,1.16019,1.16008,1.16012,67200002.0
2007-02-27 15:41:00,1.16003,1.1603,1.16003,1.16027,123100000.0
2007-02-27 15:42:00,1.16022,1.16022,1.16009,1.16009,76399998.0
2007-02-27 15:43:00,1.1601,1.16029,1.1601,1.1602,126600000.0
2007-02-27 15:44:00,1.16018,1.16019,1.16006,1.16016,87200000.0
2007-02-27 15:45:00,1.16012,1.16012,1.15989,1.15989,33500000.0
2007-02-27 15:46:00,1.1599,1.16016,1.1599,1.16007,71999998.0
2007-02-27 15:47:00,1.16006,1.16008,1.15962,1.15962,38600000.0
2007-02-27 15:48:00,1.15962,1.15964,1.15934,1.15934,114399999.0
2007-02-27 15:49:00,1.15935,1.15938,1.15929,1.15938,147500000.0
2007-02-27 15:50:00,1.15944,1.15951,1.15932,1.15932,97200002.0
2007-02-27 15:51:00,1.15938,1.15962,1.15931,1.1596,117100000.0
2007-02-27 15:52:00,1.15967,1.15986,1.15967,1.15975,124799997.0
2007-02-27 15:53:00,1.15982,1.15985,1.15969,1.15969,79800000.0
2007-02-27 15:54:00,1.1597,1.15995,1.1596,1.15995,176400003.0
2007-02-27 15:55:00,1.16,1.16012,1.15992,1.16012,63099998.0
2007-02-27 15:56:00,1.16017,1.16018,1.16014,1.16018,52900002.0
2007-02-27 15:57:00,1.16018,1.1602,1.16013,1.16013,60399999.0
2007-02-27 15:58:00,1.16017,1.1602,1.16013,1.16018,47900000.0
2007-02-27 15:59:00,1.16012,1.16012,1.16,1.16,55000000.0
2007-02-27 16:00:00,1.15993,1.16,1.15984,1.15996,104900001.0
2007-02-27 16:01:00,1.15993,1.16003,1.15993,1.16003,92800001.0
2007-02-27 16:02:00,1.16005,1.16016,1.16001,1.16016,44400000.0
2007-02-27 16:03:00,1.16018,1.16029,1.16013,1.16015,140900003.0
2007-02-27 16:04:00,1.16024,1.16048,1.16024,1.16035,103800000.0
2007-02-27 16:05:00,1.16039,1.16039,1.16031,1.16031,35099999.0
2007-02-27 16:06:00,1.1603,1.1603,1.16017,1.16017,52299999.0
2007-02-27 16:07:00,1.16028,1.16028,1.16013,1.16018,188400001.0
2007-02-27 16:08:00,1.1602,1.16038,1.1602,1.16038,142900000.0
2007-02-27 16:09:00,1.16025,1.16026,1.16016,1.16026,50099999.0
2007-02-27 16:10:00,1.16031,1.16031,1.16016,1.16025,98200000.0
2007-02-27 16:11:00,1.16033,1.16038,1.16029,1.16029,88100001.0
2007-02-27 16:12:00,1.16037,1.16038,1.16037,1.16038,29400000.0
2007-02-27 16:13:00,1.16038,1.1606,1.16038,1.16049,93600000.0
2007-02-27 16:14:00,1.16043,1.16049,1.16038,1.16045,93700001.0
2007-02-27 16:15:00,1.16052,1.16068,1.16052,1.16065,35300000.0
2007-02-27 16:16:00,1.16072,1.16074,1.16072,1.16074,19300000.0
2007-02-27 16:17:00,1.16073,1.16086,1.16059,1.16086,112900000.0
2007-02-27 16:18:00,1.1608,1.1608,1.16053,1.16053,79699999.0
2007-02-27 16:19:00,1.16053,1.16053,1.1604,1.1604,66200000.0
2007-02-27 16:20:00,1.16032,1.16041,1.16032,1.16041,76100001.0
2007-02-27 16:21:00,1.16036,1.16043,1.16035,1.16035,114499999.0
2007-02-27 16:22:00,1.16047,1.16047,1.1604,1.16043,53000000.0
2007-02-27 16:23:00,1.16042,1.16042,1.16032,1.16032,87800001.0
2007-02-27 16:24:00,1.1604,1.16045,1.16033,1.16033,107800001.0
2007-02-27 16:25:00,1.16033,1.16052,1.16033,1.16049,118199999.0
2007-02-27 16:26:00,1.16047,1.16054,1.16039,1.16045,126800002.0
2007-02-27 16:27:00,1.16044,1.16051,1.16034,1.16051,65800000.0
2007-02-27 16:28:00,1.16048,1.16048,1.16038,1.16047,83700002.0
2007-02-27 16:29:00,1.16058,1.1606,1.1605,1.1605,63900000.0
2007-02-27 16:30:00,1.1605,1.16053,1.15998,1.16015,141400003.0
2007-02-27 16:31:00,1.1604,1.16052,1.1604,1.16048,132700001.0
2007-02-27 16:32:00,1.16049,1.16052,1.16037,1.1604,116099999.0
2007-02-27 16:33:00,1.16042,1.16047,1.16042,1.16044,121300001.0
2007-02-27 16:34:00,1.16033,1.16047,1.1603,1.1603,192200002.0
2007-02-27 16:35:00,1.16036,1.16038,1.1603,1.16038,5600000.0
2007-02-27 16:36:00,1.16027,1.16027,1.16015,1.16015,76899999.0
2007-02-27 16:37:00,1.16005,1.16012,1.15997,1.16002,150700002.0
2007-02-27 16:38:00,1.16003,1.16004,1.15988,1.15988,189999999.0
2007-02-27 16:39:00,1.15997,1.16021,1.15997,1.1601,152899997.0
2007-02-27 16:40:00,1.16016,1.16035,1.16016,1.16033,87199997.0
2007-02-27 16:41:00,1.16025,1.16042,1.16025,1.16042,64500001.0
2007-02-27 16:42:00,1.16058,1.16058,1.16048,1.16048,1600000.0
2007-02-27 16:43:00,1.16045,1.16055,1.16045,1.1605,105200000.0
2007-02-27 16:44:00,1.16049,1.16049,1.16029,1.16039,99200002.0
2007-02-27 16:45:00,1.16051,1.16065,1.16051,1.1606,120299999.0
2007-02-27 16:46:00,1.16047,1.16047,1.16038,1.1604,144999999.0
2007-02-27 16:47:00,1.16047,1.16048,1.16046,1.16048,46799999.0
2007-02-27 16:48:00,1.16038,1.16068,1.16038,1.16068,120200000.0
2007-02-27 16:49:00,1.16067,1.16084,1.16067,1.16076,166299997.0
2007-02-27 16:50:00,1.16075,1.16086,1.16075,1.16078,163100000.0
2007-02-27 16:51:00,1.16081,1.16085,1.1608,1.16082,85300000.0
2007-02-27 16:52:00,1.16086,1.16086,1.16077,1.1608,148899999.0
2007-02-27 16:53:00,1.16068,1.1608,1.16068,1.16076,105999999.0
2007-02-27 16:54:00,1.16085,1.16091,1.16083,1.16083,91699999.0
2007-02-27 16:55:00,1.16095,1.16112,1.16091,1.16112,46099998.0
2007-02-27 16:56:00,1.16107,1.16107,1.16094,1.16095,100100002.0
2007-02-27 16:57:00,1.16102,1.1611,1.16102,1.1611,29100000.0
2007-02-27 16:58:00,1.16117,1.16121,1.16116,1.16116,121800004.0
2007-02-27 16:59:00,1.16095,1.16113,1.16093,1.1611,200599997.0
2007-02-27 17:00:00,1.16119,1.16172,1.16119,1.16171,138000003.0
2007-02-27 17:01:00,1.16178,1.16209,1.16178,1.16203,11900000.0
2007-02-27 17:02:00,1.162,1.162,1.16177,1.16177,68000000.0
2007-02-27 17:03:00,1.16172,1.16172,1.16144,1.16151,86600000.0
2007-02-27 17:04:00,1.16145,1.16162,1.16135,1.16162,99800001.0
2007-02-27 17:05:00,1.16171,1.16171,1.16148,1.1616,103899999.0
2007-02-27 17:06:00,1.16164,1.16166,1.16155,1.16163,164100002.0
2007-02-27 17:07:00,1.16165,1.16165,1.1614,1.16142,73000000.0
2007-02-27 17:08:00,1.16147,1.16161,1.16147,1.16157,159499997.0
2007-02-27 17:09:00,1.16154,1.16167,1.16146,1.16162,109400001.0
2007-02-27 17:10:00,1.16165,1.16181,1.16162,1.16181,180700000.0
2007-02-27 17:11:00,1.16173,1.16181,1.16173,1.16173,34300000.0
2007-02-27 17:12:00,1.16164,1.16164,1.16152,1.16158,58700000.0
2007-02-27 17:13:00,1.1615,1.16157,1.16146,1.16157,25600000.0
2007-02-27 17:14:00,1.16153,1.1617,1.16151,1.16157,74900000.0
2007-02-27 17:15:00,1.16154,1.16169,1.16153,1.16158,150300001.0
2007-02-27 17:16:00,1.16152,1.16157,1.16151,1.16157,91300001.0
2007-02-27 17:17:00,1.16154,1.16169,1.16154,1.16159,139400001.0
2007-02-27 17:18:00,1.16168,1.16168,1.16157,1.16159,55800000.0
2007-02-27 17:19:00,1.16164,1.16182,1.16147,1.16147,76900001.0
2007-02-27 17:20:00,1.16141,1.1616,1.16141,1.1616,125200000.0
2007-02-27 17:21:00,1.16151,1.16157,1.16146,1.16157,82599997.0
2007-02-27 17:22:00,1.16162,1.1617,1.16159,1.1616,68200001.0
2007-02-27 17:23:00,1.16167,1.16167,1.1615,1.16155,141600002.0
2007-02-27 17:24:00,1.16148,1.16164,1.16148,1.16164,83099999.0
2007-02-27 17:25:00,1.16162,1.16172,1.16162,1.16163,72300001.0
2007-02-27 17:26:00,1.16162,1.1617,1.1616,1.16165,103900001.0
2007-02-27 17:27:00,1.16168,1.16185,1.16168,1.16185,90400001.0
2007-02-27 17:28:00,1.16179,1.16179,1.16173,1.16173,13900000.0
2007-02-27 17:29:00,1.16163,1.16167,1.16163,1.16167,42500001.0
2007-02-27 17:30:00,1.16168,1.1617,1.16162,1.16162,37600000.0
2007-02-27 17:31:00,1.16162,1.16172,1.16162,1.16168,52500001.0
2007-02-27 17:32:00,1.16167,1.1617,1.16165,1.1617,48000000.0
2007-02-27 17:33:00,1.16168,1.16168,1.1616,1.16168,60800000.0
2007-02-27 17:34:00,1.16173,1.16214,1.16173,1.16214,72799999.0
2007-02-27 17:35:00,1.16204,1.16234,1.16204,1.1621,88500000.0
2007-02-27 17:36:00,1.16204,1.1622,1.16204,1.1622,133999999.0
2007-02-27 17:37:00,1.16237,1.1627,1.16231,1.16255,99299999.0
2007-02-27 17:38:00,1.16257,1.16275,1.16255,1.16255,50400000.0
2007-02-27 17:39:00,1.16261,1.16285,1.16256,1.16285,170799998.0
2007-02-27 17:40:00,1.16296,1.16296,1.16282,1.16288,122400000.0
2007-02-27 17:41:00,1.16305,1.16374,1.16305,1.16374,58700000.0
2007-02-27 17:42:00,1.16383,1.16411,1.16383,1.16395,56700000.0
2007-02-27 17:43:00,1.16402,1.16431,1.16402,1.16425,55499998.0
2007-02-27 17:44:00,1.16435,1.16436,1.16427,1.1643,170399997.0
2007-02-27 17:45:00,1.16425,1.16439,1.16425,1.16428,23100000.0
2007-02-27 17:46:00,1.16425,1.16428,1.16422,1.16428,82200001.0
2007-02-27 17:47:00,1.16424,1.1644,1.16424,1.16436,77799998.0
2007-02-27 17:48:00,1.16435,1.16435,1.16428,1.1643,118600001.0
2007-02-27 17:49:00,1.1642,1.1642,1.16417,1.16417,29400000.0
2007-02-27 17:50:00,1.16407,1.16407,1.16396,1.16396,29400000.0
2007-02-27 17:51:00,1.16396,1.16396,1.16379,1.16379,53200002.0
2007-02-27 17:52:00,1.16387,1.16387,1.16369,1.1637,71000000.0
2007-02-27 17:53:00,1.16361,1.16381,1.16361,1.16377,127199998.0
2007-02-27 17:54:00,1.1639,1.16399,1.16385,1.16385,131300001.0
2007-02-27 17:55:00,1.16392,1.164,1.16387,1.164,107699999.0
2007-02-27 17:56:00,1.16393,1.16398,1.16384,1.16395,118800001.0
2007-02-27 17:57:00,1.16401,1.16442,1.1639,1.16442,143599999.0
2007-02-27 17:58:00,1.16446,1.16513,1.16446,1.16513,86200002.0
2007-02-27 17:59:00,1.16503,1.16525,1.16503,1.16525,148500000.0
2007-02-27 18:00:00,1.16505,1.16516,1.1649,1.16505,102899999.0
2007-02-27 18:01:00,1.16503,1.16523,1.16495,1.16502,542900001.0
2007-02-27 18:02:00,1.16518,1.16551,1.16517,1.16543,878200010.0
2007-02-27 18:03:00,1.16544,1.16555,1.16537,1.16555,802600000.0
2007-02-27 18:04:00,1.16558,1.16573,1.16551,1.16565,658100003.0
2007-02-27 18:05:00,1.16597,1.16652,1.16597,1.16632,961100007.0
2007-02-27 18:06:00,1.16625,1.16629,1.16596,1.16605,809999992.0
2007-02-27 18:07:00,1.16598,1.16605,1.16584,1.16587,1139800003.0
2007-02-27 18:08:00,1.1659,1.16622,1.16584,1.16613,1095899999.0
2007-02-27 18:09:00,1.16623,1.16623,1.16582,1.16585,528699999.0
2007-02-27 18:10:00,1.16593,1.16593,1.16566,1.16566,822800003.0
2007-02-27 18:11:00,1.16573,1.16573,1.16529,1.16547,657400004.0
2007-02-27 18:12:00,1.16535,1.16539,1.16515,1.16515,74300001.0
2007-02-27 18:13:00,1.16513,1.1652,1.1651,1.1652,330999999.0
2007-02-27 18:14:00,1.16515,1.16515,1.16483,1.165,334999997.0
2007-02-27 18:15:00,1.16495,1.16501,1.16484,1.16496,643800004.0
2007-02-27 18:16:00,1.16498,1.16502,1.16483,1.16496,484500002.0
2007-02-27 18:17:00,1.16501,1.16509,1.16483,1.16494,890699997.0
2007-02-27 18:18:00,1.1649,1.16517,1.16474,1.1648,489200002.0
2007-02-27 18:19:00,1.16483,1.16488,1.16474,1.16481,169499998.0
2007-02-27 18:20:00,1.16483,1.16483,1.16445,1.16448,807599993.0
2007-02-27 18:21:00,1.16452,1.16475,1.16452,1.1646,227799994.0
2007-02-27 18:22:00,1.16463,1.16477,1.16448,1.16463,246389998.0
2007-02-27 18:23:00,1.16461,1.16472,1.16461,1.16462,314999999.0
2007-02-27 18:24:00,1.16463,1.16478,1.16459,1.16466,653800005.0
2007-02-27 18:25:00,1.16464,1.16467,1.16456,1.16462,397699996.0
2007-02-27 18:26:00,1.1646,1.16465,1.1645,1.16455,967700004.0
2007-02-27 18:27:00,1.16457,1.16457,1.16435,1.16435,804599995.0
2007-02-27 18:28:00,1.16433,1.16455,1.16431,1.1644,392399997.0
2007-02-27 18:29:00,1.16447,1.16447,1.1643,1.16431,243900001.0
2007-02-27 18:30:00,1.16426,1.16426,1.16405,1.16412,767499997.0
2007-02-27 18:31:00,1.1641,1.16437,1.16403,1.16428,636500002.0
2007-02-27 18:32:00,1.16433,1.16449,1.1643,1.16439,376300002.0
2007-02-27 18:33:00,1.16442,1.16455,1.16438,1.16444,375400000.0
2007-02-27 18:34:00,1.16442,1.16451,1.16435,1.16445,383199995.0
2007-02-27 18:35:00,1.16445,1.16446,1.16433,1.16433,465900000.0
2007-02-27 18:36:00,1.16433,1.16448,1.16431,1.16432,474700003.0
2007-02-27 18:37:00,1.16431,1.16443,1.16428,1.16433,138999997.0
2007-02-27 18:38:00,1.16434,1.16446,1.16432,1.1644,165600001.0
2007-02-27 18:39:00,1.16438,1.16438,1.1643,1.16435,282799999.0
2007-02-27 18:40:00,1.16436,1.16445,1.16432,1.16439,725500000.0
2007-02-27 18:41:00,1.16432,1.16435,1.16398,1.16398,259299999.0
2007-02-27 18:42:00,1.16405,1.16422,1.16403,1.16407,551700001.0
2007-02-27 18:43:00,1.16425,1.16425,1.16415,1.16415,495200002.0
2007-02-27 18:44:00,1.16418,1.16421,1.16411,1.16411,333799995.0
2007-02-27 18:45:00,1.16412,1.16412,1.16395,1.16397,465200001.0
2007-02-27 18:46:00,1.164,1.16405,1.16395,1.164,207600001.0
2007-02-27 18:47:00,1.16394,1.16405,1.16379,1.16402,112100001.0
2007-02-27 18:48:00,1.164,1.1641,1.16399,1.16403,88700001.0
2007-02-27 18:49:00,1.16405,1.16409,1.16401,1.16401,122299998.0
2007-02-27 18:50:00,1.16378,1.16378,1.16362,1.16363,125699999.0
2007-02-27 18:51:00,1.16357,1.16365,1.16346,1.16365,121599997.0
2007-02-27 18:52:00,1.16372,1.16373,1.16359,1.16369,163099997.0
2007-02-27 18:53:00,1.16364,1.16373,1.1636,1.1636,567800001.0
2007-02-27 18:54:00,1.1636,1.1636,1.16353,1.1636,313300002.0
2007-02-27 18:55:00,1.16363,1.16368,1.16357,1.16359,419899998.0
2007-02-27 18:56:00,1.16363,1.16386,1.16363,1.16385,230800000.0
2007-02-27 18:57:00,1.16388,1.16397,1.1638,1.1638,306400000.0
2007-02-27 18:58:00,1.16384,1.16385,1.16378,1.16378,128199998.0
2007-02-27 18:59:00,1.16377,1.16377,1.16362,1.16362,536000005.0
2007-02-27 19:00:00,1.16373,1.16373,1.16357,1.16362,230999996.0
2007-02-27 19:01:00,1.1636,1.16366,1.16353,1.16359,188700000.0
2007-02-27 19:02:00,1.16358,1.16364,1.16351,1.16353,165700001.0
2007-02-27 19:03:00,1.16348,1.16348,1.1633,1.1633,473200002.0
2007-02-27 19:04:00,1.16339,1.1635,1.16336,1.16343,201100000.0
2007-02-27 19:05:00,1.16342,1.16342,1.1632,1.1632,357599998.0
2007-02-27 19:06:00,1.16314,1.16322,1.16307,1.1631,328100003.0
2007-02-27 19:07:00,1.16307,1.16308,1.16298,1.16298,116699999.0
2007-02-27 19:08:00,1.16288,1.16297,1.1626,1.16276,562800006.0
2007-02-27 19:09:00,1.16265,1.16276,1.16263,1.16268,595699995.0
2007-02-27 19:10:00,1.16272,1.16272,1.16263,1.16268,96300000.0
2007-02-27 19:11:00,1.16266,1.1628,1.16264,1.16272,266900001.0
2007-02-27 19:12:00,1.16272,1.16277,1.16264,1.16265,211900003.0
2007-02-27 19:13:00,1.16257,1.16269,1.16257,1.16263,107100001.0
2007-02-27 19:14:00,1.16263,1.16283,1.1626,1.16283,250299998.0
2007-02-27 19:15:00,1.16281,1.16285,1.16276,1.1628,463099999.0
2007-02-27 19:16:00,1.16283,1.16307,1.16283,1.16295,278700002.0
2007-02-27 19:17:00,1.16302,1.16313,1.16291,1.16309,274099999.0
2007-02-27 19:18:00,1.16311,1.16319,1.16298,1.16301,576500009.0
2007-02-27 19:19:00,1.1629,1.16303,1.1629,1.163,76899999.0
2007-02-27 19:20:00,1.16298,1.16298,1.16289,1.16293,129400001.0
2007-02-27 19:21:00,1.16298,1.16298,1.1629,1.1629,73700001.0
2007-02-27 19:22:00,1.16294,1.16318,1.16294,1.16318,116899999.0
2007-02-27 19:23:00,1.16316,1.16325,1.16316,1.16325,79399999.0
2007-02-27 19:24:00,1.16327,1.16327,1.16317,1.16326,40000001.0
2007-02-27 19:25:00,1.1633,1.1633,1.16323,1.16328,142299997.0
2007-02-27 19:26:00,1.1633,1.1633,1.16325,1.16325,9600000.0
2007-02-27 19:27:00,1.16328,1.16328,1.16314,1.16322,409299997.0
2007-02-27 19:28:00,1.16331,1.1634,1.16331,1.16339,348800001.0
2007-02-27 19:29:00,1.1634,1.1634,1.16335,1.1634,41600000.0
2007-02-27 19:30:00,1.16347,1.16349,1.16332,1.1634,161299998.0
2007-02-27 19:31:00,1.16353,1.16406,1.16353,1.16405,62599999.0
2007-02-27 19:32:00,1.16415,1.16433,1.16415,1.16428,123800003.0
2007-02-27 19:33:00,1.16426,1.16435,1.16421,1.16425,357600006.0
2007-02-27 19:34:00,1.1642,1.1642,1.16405,1.16405,72000000.0
2007-02-27 19:35:00,1.16408,1.16408,1.16402,1.16408,144400001.0
2007-02-27 19:36:00,1.16414,1.16445,1.16414,1.16423,114400000.0
2007-02-27 19:37:00,1.16436,1.16446,1.16421,1.16446,387500004.0
2007-02-27 19:38:00,1.16447,1.16455,1.16443,1.16445,223200001.0
2007-02-27 19:39:00,1.16445,1.16455,1.1644,1.16448,462700003.0
2007-02-27 19:40:00,1.16454,1.16454,1.16445,1.16447,208699998.0
2007-02-27 19:41:00,1.16438,1.16438,1.16432,1.16435,230300000.0
2007-02-27 19:42:00,1.16435,1.16445,1.16434,1.16441,216399998.0
2007-02-27 19:43:00,1.16444,1.16444,1.16405,1.16405,114600002.0
2007-02-27 19:44:00,1.16397,1.16404,1.16384,1.16389,250699997.0
2007-02-27 19:45:00,1.16392,1.164,1.16392,1.164,76800000.0
2007-02-27 19:46:00,1.16387,1.16387,1.16374,1.16374,29600000.0
2007-02-27 19:47:00,1.16377,1.16383,1.16377,1.16383,11200000.0
2007-02-27 19:48:00,1.16379,1.16392,1.16377,1.16392,124099998.0
2007-02-27 19:49:00,1.16392,1.16401,1.16392,1.16394,247199998.0
2007-02-27 19:50:00,1.16394,1.16394,1.16387,1.1639,99500002.0
2007-02-27 19:51:00,1.16387,1.16398,1.16387,1.16398,77100001.0
2007-02-27 19:52:00,1.16396,1.16396,1.16387,1.16387,47899998.0
2007-02-27 19:53:00,1.16391,1.16404,1.16391,1.16398,98800000.0
2007-02-27 19:54:00,1.164,1.164,1.164,1.164,35300001.0
2007-02-27 19:55:00,1.16403,1.16403,1.16373,1.16373,111300002.0
2007-02-27 19:56:00,1.16386,1.16387,1.1637,1.16375,213900001.0
2007-02-27 19:57:00,1.16375,1.1638,1.16375,1.1638,205300000.0
2007-02-27 19:58:00,1.1638,1.16382,1.16375,1.1638,110099999.0
2007-02-27 19:59:00,1.16375,1.16375,1.16346,1.16346,143499999.0
2007-02-27 20:00:00,1.1636,1.16376,1.1636,1.16376,62200000.0
2007-02-27 20:01:00,1.16369,1.16374,1.16364,1.16364,92800000.0
2007-02-27 20:02:00,1.16359,1.1637,1.16359,1.16364,121300001.0
2007-02-27 20:03:00,1.16365,1.16365,1.16345,1.16351,492800000.0
2007-02-27 20:04:00,1.16362,1.16364,1.16358,1.16358,191600004.0
2007-02-27 20:05:00,1.16361,1.16377,1.16361,1.16361,107200000.0
2007-02-27 20:06:00,1.16367,1.16373,1.16366,1.16366,37600000.0
2007-02-27 20:07:00,1.16368,1.16377,1.16365,1.16367,237900003.0
2007-02-27 20:08:00,1.16365,1.1637,1.16361,1.16362,301999997.0
2007-02-27 20:09:00,1.16356,1.16371,1.16356,1.1636,240999999.0
2007-02-27 20:10:00,1.16354,1.16354,1.16349,1.1635,97299999.0
2007-02-27 20:11:00,1.16349,1.16349,1.16343,1.16343,225800001.0
2007-02-27 20:12:00,1.16344,1.16358,1.16343,1.16358,588899995.0
2007-02-27 20:13:00,1.16361,1.16361,1.1635,1.16358,166799999.0
2007-02-27 20:14:00,1.16345,1.16351,1.16343,1.16343,172999998.0
2007-02-27 20:15:00,1.16342,1.16342,1.16326,1.1633,461499998.0
2007-02-27 20:16:00,1.16329,1.16333,1.16321,1.16323,617200002.0
2007-02-27 20:17:00,1.16323,1.16337,1.16318,1.16337,268700004.0
2007-02-27 20:18:00,1.16344,1.16347,1.16339,1.16339,100100002.0
2007-02-27 20:19:00,1.16333,1.16341,1.16331,1.16341,40200000.0
2007-02-27 20:20:00,1.16342,1.16348,1.1634,1.1634,334499998.0
2007-02-27 20:21:00,1.1632,1.16331,1.16292,1.16309,432500000.0
2007-02-27 20:22:00,1.16346,1.16351,1.16337,1.16347,376700001.0
2007-02-27 20:23:00,1.1634,1.16341,1.16326,1.16336,434690004.0
2007-02-27 20:24:00,1.16338,1.16338,1.16329,1.16333,254700000.0
2007-02-27 20:25:00,1.16342,1.16343,1.16337,1.16337,147299998.0
2007-02-27 20:26:00,1.16306,1.16322,1.16298,1.16314,259500005.0
2007-02-27 20:27:00,1.16333,1.16343,1.16328,1.16329,192600001.0
2007-02-27 20:28:00,1.16332,1.16344,1.16329,1.16332,630600002.0
2007-02-27 20:29:00,1.16328,1.16339,1.16322,1.16332,407900000.0
2007-02-27 20:30:00,1.16331,1.16337,1.16322,1.16324,245100001.0
2007-02-27 20:31:00,1.16318,1.1633,1.16318,1.16323,483800000.0
2007-02-27 20:32:00,1.16321,1.1633,1.16317,1.1633,293400001.0
2007-02-27 20:33:00,1.16316,1.1633,1.16316,1.16322,258400001.0
2007-02-27 20:34:00,1.1632,1.16332,1.1632,1.1633,68400000.0
2007-02-27 20:35:00,1.16332,1.16332,1.16321,1.16328,142100000.0
2007-02-27 20:36:00,1.16328,1.1633,1.16315,1.16329,328799996.0
2007-02-27 20:37:00,1.16327,1.16327,1.16317,1.16323,320099999.0
2007-02-27 20:38:00,1.16325,1.16332,1.16322,1.16332,332689997.0
2007-02-27 20:39:00,1.16336,1.16346,1.16332,1.16338,507600001.0
2007-02-27 20:40:00,1.16335,1.16337,1.16322,1.16325,370800003.0
2007-02-27 20:41:00,1.1633,1.1633,1.16322,1.1633,477000004.0
2007-02-27 20:42:00,1.16327,1.16327,1.16317,1.16319,454200002.0
2007-02-27 20:43:00,1.16318,1.16326,1.16316,1.1632,288500003.0
2007-02-27 20:44:00,1.16321,1.16327,1.16314,1.16327,117100001.0
2007-02-27 20:45:00,1.16322,1.16322,1.16312,1.16312,204100001.0
2007-02-27 20:46:00,1.16315,1.16325,1.16315,1.16325,205200001.0
2007-02-27 20:47:00,1.16327,1.16334,1.16326,1.16332,200500003.0
2007-02-27 20:48:00,1.16335,1.16335,1.1633,1.16335,74900002.0
2007-02-27 20:49:00,1.16334,1.16334,1.16319,1.16333,403899999.0
2007-02-27 20:50:00,1.16329,1.16329,1.16321,1.16321,137499998.0
2007-02-27 20:51:00,1.16322,1.16322,1.16308,1.16318,100599999.0
2007-02-27 20:52:00,1.16319,1.16319,1.16316,1.16316,77300000.0
2007-02-27 20:53:00,1.16312,1.1633,1.16312,1.16315,207600002.0
2007-02-27 20:54:00,1.16318,1.16331,1.16313,1.16313,363700005.0
2007-02-27 20:55:00,1.16315,1.16327,1.16315,1.1632,186799998.0
2007-02-27 20:56:00,1.16321,1.1633,1.16316,1.1633,510800007.0
2007-02-27 20:57:00,1.16328,1.16332,1.16325,1.16332,416200003.0
2007-02-27 20:58:00,1.16332,1.16342,1.16325,1.1634,285900000.0
2007-02-27 20:59:00,1.16327,1.16337,1.16327,1.16335,261300000.0
2007-02-27 21:00:00,1.16325,1.16339,1.16325,1.16337,911099996.0
2007-02-27 21:01:00,1.1634,1.16349,1.16331,1.16347,669700003.0
2007-02-27 21:02:00,1.16347,1.16354,1.16343,1.16345,82300000.0
2007-02-27 21:03:00,1.16357,1.16369,1.16355,1.16365,729500004.0
2007-02-27 21:04:00,1.16368,1.16375,1.1636,1.16375,703500004.0
2007-02-27 21:05:00,1.16382,1.16414,1.16381,1.16405,877299996.0
2007-02-27 21:06:00,1.16424,1.16435,1.16424,1.16435,130300001.0
2007-02-27 21:07:00,1.1644,1.16448,1.16434,1.16442,567500004.0
2007-02-27 21:08:00,1.16439,1.16462,1.16439,1.16462,104999999.0
2007-02-27 21:09:00,1.16456,1.1647,1.16449,1.1647,97700000.0
2007-02-27 21:10:00,1.16472,1.16472,1.16457,1.1646,422399999.0
2007-02-27 21:11:00,1.16459,1.1646,1.16449,1.1645,297900001.0
2007-02-27 21:12:00,1.1646,1.16462,1.16452,1.16456,396300000.0
2007-02-27 21:13:00,1.16462,1.16472,1.1646,1.16462,471900002.0
2007-02-27 21:14:00,1.16468,1.16468,1.16456,1.16457,214700001.0
2007-02-27 21:15:00,1.16456,1.16457,1.16447,1.16447,141999999.0
2007-02-27 21:16:00,1.16443,1.1645,1.1644,1.1644,127399999.0
2007-02-27 21:17:00,1.16442,1.16442,1.16433,1.16433,29400000.0
2007-02-27 21:18:00,1.16431,1.16433,1.16421,1.1643,74599999.0
2007-02-27 21:19:00,1.16426,1.16441,1.16426,1.16441,145500003.0
2007-02-27 21:20:00,1.16443,1.16455,1.16443,1.16455,135100000.0
2007-02-27 21:21:00,1.16451,1.16459,1.16451,1.16459,40800000.0
2007-02-27 21:22:00,1.1647,1.1647,1.1647,1.1647,90400003.0
2007-02-27 21:23:00,1.16472,1.1648,1.16463,1.1648,61400001.0
2007-02-27 21:24:00,1.16482,1.16494,1.16476,1.16484,132600001.0
2007-02-27 21:25:00,1.1648,1.16482,1.1648,1.1648,36300000.0
2007-02-27 21:26:00,1.1648,1.16482,1.1648,1.1648,79100001.0
2007-02-27 21:27:00,1.16482,1.16487,1.16482,1.16482,169300001.0
2007-02-27 21:28:00,1.16482,1.16499,1.16477,1.16482,361900000.0
2007-02-27 21:29:00,1.1648,1.16488,1.16476,1.16484,181199997.0
2007-02-27 21:30:00,1.16489,1.16489,1.16482,1.16489,82000002.0
2007-02-27 21:31:00,1.16503,1.16534,1.16503,1.16534,54599999.0
2007-02-27 21:32:00,1.16538,1.16552,1.16538,1.16552,201000002.0
2007-02-27 21:33:00,1.16555,1.16555,1.1653,1.1653,156100001.0
2007-02-27 21:34:00,1.16539,1.16544,1.16535,1.16535,98200000.0
2007-02-27 21:35:00,1.16552,1.16561,1.16552,1.16559,58400000.0
2007-02-27 21:36:00,1.16559,1.16567,1.16551,1.16551,88200002.0
2007-02-27 21:37:00,1.1656,1.1656,1.16556,1.1656,38400000.0
2007-02-27 21:38:00,1.16556,1.16563,1.16556,1.1656,103400002.0
2007-02-27 21:39:00,1.1656,1.1656,1.16551,1.16558,429700003.0
2007-02-27 21:40:00,1.16559,1.16559,1.16548,1.16553,310300002.0
2007-02-27 21:41:00,1.16552,1.16561,1.16552,1.1656,102200001.0
2007-02-27 21:42:00,1.16554,1.16555,1.16542,1.16542,74800001.0
2007-02-27 21:43:00,1.16542,1.16547,1.16535,1.16535,50400000.0
2007-02-27 21:44:00,1.16524,1.16524,1.16497,1.16503,60300001.0
2007-02-27 21:45:00,1.16498,1.16498,1.1648,1.1649,119200000.0
2007-02-27 21:46:00,1.16489,1.1649,1.1648,1.16486,248000003.0
2007-02-27 21:47:00,1.16486,1.16497,1.16486,1.16489,184199999.0
2007-02-27 21:48:00,1.16493,1.16505,1.16493,1.165,145800000.0
2007-02-27 21:49:00,1.16502,1.16527,1.16502,1.1652,41000000.0
2007-02-27 21:50:00,1.16516,1.16527,1.16514,1.1652,84799999.0
2007-02-27 21:51:00,1.16528,1.16528,1.16516,1.16519,216899998.0
2007-02-27 21:52:00,1.16519,1.16537,1.16517,1.16537,74299998.0
2007-02-27 21:53:00,1.16541,1.1661,1.16541,1.1661,255499998.0
2007-02-27 21:54:00,1.16613,1.16619,1.16597,1.1661,163200001.0
2007-02-27 21:55:00,1.16622,1.16625,1.16618,1.16618,32300001.0
2007-02-27 21:56:00,1.16615,1.16635,1.16615,1.16626,94900000.0
2007-02-27 21:57:00,1.1662,1.16627,1.16611,1.16622,137199999.0
2007-02-27 21:58:00,1.16613,1.16634,1.16613,1.16631,80000002.0
2007-02-27 21:59:00,1.1662,1.16628,1.16614,1.16628,161299999.0
2007-02-27 22:00:00,1.16634,1.1665,1.16628,1.16635,143300000.0
2007-02-27 22:01:00,1.16635,1.16651,1.16635,1.1665,112200000.0
2007-02-27 22:02:00,1.16648,1.16676,1.16641,1.16645,508000003.0
2007-02-27 22:03:00,1.16632,1.16647,1.1663,1.16642,127700001.0
2007-02-27 22:04:00,1.16667,1.16707,1.16667,1.16706,71500001.0
2007-02-27 22:05:00,1.16712,1.16718,1.16683,1.16683,35500000.0
2007-02-27 22:06:00,1.16681,1.16681,1.16635,1.1664,113100000.0
2007-02-27 22:07:00,1.16645,1.16664,1.16645,1.16664,91200000.0
2007-02-27 22:08:00,1.16659,1.16659,1.16636,1.16639,151000000.0
2007-02-27 22:09:00,1.16623,1.16631,1.16618,1.16627,119999999.0
2007-02-27 22:10:00,1.16626,1.16638,1.16626,1.16632,89099998.0
2007-02-27 22:11:00,1.16628,1.16635,1.16626,1.16632,125200000.0
2007-02-27 22:12:00,1.16632,1.16642,1.16632,1.16638,69400000.0
2007-02-27 22:13:00,1.16633,1.16633,1.16617,1.16618,117700001.0
2007-02-27 22:14:00,1.16629,1.16649,1.16628,1.16649,111599999.0
2007-02-27 22:15:00,1.16642,1.16659,1.16629,1.16659,140200001.0
2007-02-27 22:16:00,1.16668,1.167,1.16668,1.167,89800000.0
2007-02-27 22:17:00,1.16695,1.16695,1.16674,1.16682,139100001.0
2007-02-27 22:18:00,1.16678,1.16686,1.16657,1.1666,58100000.0
2007-02-27 22:19:00,1.16653,1.16656,1.16652,1.16653,56099999.0
2007-02-27 22:20:00,1.16658,1.16662,1.16649,1.16649,51099998.0
2007-02-27 22:21:00,1.16643,1.16643,1.16625,1.16625,126300001.0
2007-02-27 22:22:00,1.16631,1.16654,1.16631,1.16651,129600002.0
2007-02-27 22:23:00,1.1666,1.16665,1.16653,1.16653,93099998.0
2007-02-27 22:24:00,1.16648,1.16659,1.16633,1.16635,116099999.0
2007-02-27 22:25:00,1.16636,1.16648,1.16636,1.16644,75600000.0
2007-02-27 22:26:00,1.16641,1.16641,1.16639,1.16639,33500001.0
2007-02-27 22:27:00,1.16629,1.16659,1.16629,1.1665,445000001.0
2007-02-27 22:28:00,1.16632,1.16638,1.16632,1.16638,32100000.0
2007-02-27 22:29:00,1.16638,1.16639,1.16626,1.16626,211299997.0
2007-02-27 22:30:00,1.16626,1.16634,1.16626,1.16634,40100000.0
2007-02-27 22:31:00,1.16636,1.16636,1.16629,1.16629,29699999.0
2007-02-27 22:32:00,1.16623,1.16625,1.16614,1.1662,82899999.0
2007-02-27 22:33:00,1.16615,1.16628,1.16615,1.16628,91700001.0
2007-02-27 22:34:00,1.16622,1.1663,1.16608,1.16613,418289997.0
2007-02-27 22:35:00,1.16618,1.1663,1.16615,1.16628,186500000.0
2007-02-27 22:36:00,1.16624,1.16624,1.16607,1.16613,115500002.0
2007-02-27 22:37:00,1.16616,1.16619,1.16608,1.16608,106000001.0
2007-02-27 22:38:00,1.16618,1.16633,1.16618,1.16628,130499999.0
2007-02-27 22:39:00,1.16633,1.1664,1.16626,1.16626,247299999.0
2007-02-27 22:40:00,1.16635,1.16635,1.16625,1.16625,15300000.0
2007-02-27 22:41:00,1.16625,1.16625,1.1662,1.1662,37100000.0
2007-02-27 22:42:00,1.1662,1.1662,1.1661,1.1661,29700000.0
2007-02-27 22:43:00,1.16604,1.16609,1.16595,1.16608,218699998.0
2007-02-27 22:44:00,1.1661,1.16615,1.16605,1.16605,121900001.0
2007-02-27 22:45:00,1.16594,1.16594,1.16591,1.16591,1600000.0
2007-02-27 22:46:00,1.16596,1.16611,1.16585,1.16611,107700001.0
2007-02-27 22:47:00,1.16612,1.16615,1.16601,1.16615,125900003.0
2007-02-27 22:48:00,1.16618,1.16618,1.16603,1.16605,136200002.0
2007-02-27 22:49:00,1.16597,1.16614,1.16597,1.16612,96599999.0
2007-02-27 22:50:00,1.16607,1.16607,1.16598,1.16598,87500001.0
2007-02-27 22:51:00,1.16613,1.16619,1.16606,1.16619,76899999.0
2007-02-27 22:52:00,1.16613,1.16614,1.166,1.166,128700000.0
2007-02-27 22:53:00,1.16605,1.16615,1.16604,1.16614,87900000.0
2007-02-27 22:54:00,1.16615,1.1662,1.16615,1.16615,80099998.0
2007-02-27 22:55:00,1.16619,1.16624,1.16596,1.16599,214599998.0
2007-02-27 22:56:00,1.16592,1.1661,1.16585,1.1661,102300000.0
2007-02-27 22:57:00,1.16602,1.16615,1.16602,1.16608,217399999.0
2007-02-27 22:58:00,1.16617,1.16618,1.16601,1.16618,79399999.0
2007-02-27 22:59:00,1.16615,1.16623,1.16596,1.16605,78800002.0
2007-02-27 23:00:00,1.16595,1.16625,1.16593,1.1662,92000000.0
2007-02-27 23:01:00,1.16622,1.1663,1.16622,1.16625,91600000.0
2007-02-27 23:02:00,1.16625,1.16627,1.16615,1.16615,52200000.0
2007-02-27 23:03:00,1.16619,1.16619,1.16616,1.16616,9800000.0
2007-02-27 23:04:00,1.16616,1.16616,1.166,1.16609,104899999.0
2007-02-27 23:05:00,1.16606,1.16614,1.166,1.16612,82300000.0
2007-02-27 23:06:00,1.16619,1.16635,1.16619,1.16631,115100000.0
2007-02-27 23:07:00,1.1663,1.16638,1.16623,1.16638,94099997.0
2007-02-27 23:08:00,1.16632,1.16632,1.16614,1.16627,112600001.0
2007-02-27 23:09:00,1.1663,1.16635,1.16623,1.16635,43600000.0
2007-02-27 23:10:00,1.16629,1.1663,1.16622,1.16628,26800000.0
2007-02-27 23:11:00,1.16621,1.16631,1.16621,1.16631,49099999.0
2007-02-27 23:12:00,1.16625,1.16638,1.16625,1.16638,20800000.0
2007-02-27 23:13:00,1.16638,1.1666,1.16636,1.1666,104799998.0
2007-02-27 23:14:00,1.16653,1.16653,1.16648,1.16648,73300000.0
2007-02-27 23:15:00,1.16655,1.16662,1.16652,1.16658,137199999.0
2007-02-27 23:16:00,1.16655,1.16655,1.16641,1.16653,131400000.0
2007-02-27 23:17:00,1.16652,1.16658,1.16646,1.16646,120500001.0
2007-02-27 23:18:00,1.1665,1.1665,1.1665,1.1665,15300000.0
2007-02-27 23:19:00,1.16652,1.16653,1.16649,1.16649,38400000.0
2007-02-27 23:20:00,1.16651,1.16651,1.16649,1.16649,15100000.0
2007-02-27 23:21:00,1.16662,1.16662,1.16644,1.16655,61600000.0
2007-02-27 23:22:00,1.16651,1.16664,1.16648,1.16658,154300002.0
2007-02-27 23:23:00,1.16657,1.16664,1.1665,1.1666,111699998.0
2007-02-27 23:24:00,1.1667,1.16679,1.1667,1.16672,82900002.0
2007-02-27 23:25:00,1.16678,1.16683,1.16664,1.16673,105200000.0
2007-02-27 23:26:00,1.16675,1.16681,1.16669,1.16672,71899998.0
2007-02-27 23:27:00,1.1667,1.1668,1.16669,1.1668,101300000.0
2007-02-27 23:28:00,1.16681,1.16682,1.16667,1.16667,156399999.0
2007-02-27 23:29:00,1.16679,1.16679,1.16679,1.16679,40800001.0
2007-02-27 23:30:00,1.16673,1.16688,1.16673,1.16679,152300002.0
2007-02-27 23:31:00,1.16674,1.16679,1.16674,1.16674,60600000.0
2007-02-27 23:32:00,1.16681,1.16681,1.16669,1.16671,108300002.0
2007-02-27 23:33:00,1.1667,1.16692,1.1667,1.16692,91400000.0
2007-02-27 23:34:00,1.1668,1.16685,1.16675,1.16685,100899999.0
2007-02-27 23:35:00,1.1667,1.16682,1.1667,1.16679,114900002.0
2007-02-27 23:36:00,1.1668,1.1668,1.16673,1.1668,83000001.0
2007-02-27 23:37:00,1.16675,1.1668,1.16675,1.1668,51800001.0
2007-02-27 23:38:00,1.1667,1.16678,1.16669,1.16672,95000000.0
2007-02-27 23:39:00,1.16669,1.16679,1.16669,1.16672,31300000.0
2007-02-27 23:40:00,1.16667,1.16675,1.16662,1.16669,52799999.0
2007-02-27 23:41:00,1.1667,1.1667,1.16663,1.16668,130899999.0
2007-02-27 23:42:00,1.16664,1.16669,1.16627,1.16653,159200003.0
2007-02-27 23:43:00,1.1666,1.16672,1.16651,1.16654,63700000.0
2007-02-27 23:44:00,1.16649,1.16666,1.16646,1.16658,109399999.0
2007-02-27 23:45:00,1.16662,1.16687,1.16649,1.16687,82700001.0
2007-02-27 23:46:00,1.1669,1.1669,1.16682,1.16683,108100002.0
2007-02-27 23:47:00,1.16695,1.16699,1.16693,1.16693,148099998.0
2007-02-27 23:48:00,1.16695,1.16703,1.16688,1.16688,61900000.0
2007-02-27 23:49:00,1.16673,1.16684,1.16673,1.16676,95299999.0
2007-02-27 23:50:00,1.16677,1.16678,1.16666,1.16677,58700001.0
2007-02-27 23:51:00,1.16683,1.16692,1.16677,1.16677,103300000.0
2007-02-27 23:52:00,1.16672,1.1668,1.16672,1.16675,31600001.0
2007-02-27 23:53:00,1.16676,1.16679,1.16668,1.16672,72399999.0
2007-02-27 23:54:00,1.16672,1.16677,1.16666,1.1667,75899999.0
2007-02-27 23:55:00,1.16667,1.16676,1.16667,1.16676,50200001.0
2007-02-27 23:56:00,1.16662,1.1667,1.16662,1.16665,55700001.0
2007-02-27 23:57:00,1.16665,1.16665,1.16665,1.16665,96599997.0
2007-02-27 23:58:00,1.16665,1.1667,1.16652,1.1667,96300001.0
2007-02-27 23:59:00,1.16674,1.16685,1.1667,1.16685,80300000.0
2007-02-28 00:00:00,1.16681,1.16695,1.16673,1.1669,113900000.0
2007-02-28 00:01:00,1.16659,1.16675,1.16651,1.16652,121100003.0
2007-02-28 00:02:00,1.1669,1.1669,1.16679,1.16689,36900000.0
2007-02-28 00:03:00,1.16684,1.16698,1.16684,1.16686,150700001.0
2007-02-28 00:04:00,1.16693,1.16708,1.16691,1.16708,120300001.0
2007-02-28 00:05:00,1.16707,1.16713,1.1668,1.1668,100300002.0
2007-02-28 00:06:00,1.16712,1.16717,1.16712,1.16715,49800002.0
2007-02-28 00:07:00,1.16716,1.16716,1.16709,1.16709,29500001.0
2007-02-28 00:08:00,1.16712,1.16712,1.16705,1.16712,51600001.0
2007-02-28 00:09:00,1.16711,1.16722,1.16706,1.16722,134500000.0
2007-02-28 00:10:00,1.16716,1.16718,1.16712,1.16712,17500000.0
2007-02-28 00:11:00,1.1671,1.1671,1.16705,1.1671,57600000.0
2007-02-28 00:12:00,1.16715,1.16725,1.16715,1.1672,46300000.0
2007-02-28 00:13:00,1.16685,1.16724,1.16679,1.16724,151600001.0
2007-02-28 00:14:00,1.16718,1.16725,1.16715,1.1672,143199997.0
2007-02-28 00:15:00,1.1672,1.16728,1.16715,1.16718,116299999.0
2007-02-28 00:16:00,1.16717,1.16717,1.16712,1.16715,55800000.0
2007-02-28 00:17:00,1.16713,1.16713,1.16709,1.16709,43800000.0
2007-02-28 00:18:00,1.16705,1.16705,1.16697,1.167,82900002.0
2007-02-28 00:19:00,1.16704,1.16718,1.16701,1.16708,83299998.0
2007-02-28 00:20:00,1.16702,1.1671,1.16696,1.16708,49400000.0
2007-02-28 00:21:00,1.16708,1.16711,1.16699,1.16702,135599999.0
2007-02-28 00:22:00,1.16705,1.16705,1.16692,1.16697,39100001.0
2007-02-28 00:23:00,1.167,1.16705,1.16695,1.16705,153100001.0
2007-02-28 00:24:00,1.16705,1.16705,1.16695,1.167,105400000.0
2007-02-28 00:25:00,1.16695,1.16701,1.16688,1.16698,105100000.0
2007-02-28 00:26:00,1.167,1.167,1.16695,1.16695,80499999.0
2007-02-28 00:27:00,1.16698,1.16698,1.16689,1.16692,121800002.0
2007-02-28 00:28:00,1.16692,1.16696,1.1668,1.1668,44800000.0
2007-02-28 00:29:00,1.1667,1.16691,1.1667,1.16691,106300000.0
2007-02-28 00:30:00,1.16695,1.167,1.16692,1.16695,60300000.0
2007-02-28 00:31:00,1.16697,1.16697,1.16679,1.16679,14500000.0
2007-02-28 00:32:00,1.1668,1.1668,1.1668,1.1668,20700000.0
2007-02-28 00:33:00,1.16674,1.16674,1.16674,1.16674,25500001.0
2007-02-28 00:34:00,1.1668,1.16692,1.16674,1.16685,74590000.0
2007-02-28 00:35:00,1.16694,1.16699,1.16694,1.16699,4000000.0
2007-02-28 00:36:00,1.16688,1.16706,1.1667,1.16681,157300001.0
2007-02-28 00:37:00,1.16685,1.16716,1.16685,1.16695,129099998.0
2007-02-28 00:38:00,1.16709,1.16719,1.16709,1.16711,83500000.0
2007-02-28 00:39:00,1.16714,1.16714,1.16697,1.16707,87400000.0
2007-02-28 00:40:00,1.16705,1.16709,1.16705,1.16709,45399999.0
2007-02-28 00:41:00,1.16712,1.16721,1.16711,1.16711,70200001.0
2007-02-28 00:42:00,1.16719,1.16719,1.16716,1.16716,62300002.0
2007-02-28 00:43:00,1.1672,1.16726,1.16713,1.16722,30500000.0
2007-02-28 00:44:00,1.1671,1.16719,1.16708,1.16708,123800000.0
2007-02-28 00:45:00,1.16707,1.16712,1.16699,1.16709,84799999.0
2007-02-28 00:46:00,1.16702,1.16716,1.16702,1.16716,110900003.0
2007-02-28 00:47:00,1.1671,1.16715,1.16703,1.1671,112600000.0
2007-02-28 00:48:00,1.16704,1.16718,1.16704,1.16716,117500001.0
2007-02-28 00:49:00,1.16718,1.16718,1.16705,1.16705,39100000.0
2007-02-28 00:50:00,1.16717,1.16723,1.16716,1.1672,117199998.0
2007-02-28 00:51:00,1.16685,1.16703,1.1668,1.1668,54400001.0
2007-02-28 00:52:00,1.16718,1.16718,1.16707,1.16707,70500002.0
2007-02-28 00:53:00,1.16698,1.16698,1.16685,1.16685,110899999.0
2007-02-28 00:54:00,1.16688,1.16688,1.16652,1.16652,56600000.0
2007-02-28 00:55:00,1.16647,1.1667,1.16644,1.16655,97300001.0
2007-02-28 00:56:00,1.1666,1.16675,1.16659,1.16674,66700002.0
2007-02-28 00:57:00,1.16666,1.16686,1.16624,1.16686,107199999.0
2007-02-28 00:58:00,1.16658,1.16681,1.16643,1.16681,111699999.0
2007-02-28 00:59:00,1.16678,1.16678,1.16657,1.16672,69200002.0
2007-02-28 01:00:00,1.16682,1.16689,1.16654,1.16665,114900001.0
2007-02-28 01:01:00,1.16663,1.16683,1.16651,1.16683,115500002.0
2007-02-28 01:02:00,1.1668,1.16685,1.16675,1.1668,78300000.0
2007-02-28 01:03:00,1.16683,1.16683,1.16668,1.16677,95299998.0
2007-02-28 01:04:00,1.16673,1.16681,1.16672,1.16673,167599997.0
2007-02-28 01:05:00,1.16675,1.16675,1.16655,1.1667,59600001.0
2007-02-28 01:06:00,1.16663,1.16667,1.16663,1.16667,20300000.0
2007-02-28 01:07:00,1.16667,1.16668,1.16667,1.16668,34400000.0
2007-02-28 01:08:00,1.1667,1.16675,1.16664,1.16672,138400000.0
2007-02-28 01:09:00,1.16677,1.16677,1.16673,1.16673,12400000.0
2007-02-28 01:10:00,1.16665,1.16675,1.16653,1.16662,109600000.0
2007-02-28 01:11:00,1.16685,1.16685,1.16685,1.16685,12000000.0
2007-02-28 01:12:00,1.16687,1.16687,1.16677,1.16681,92699998.0
2007-02-28 01:13:00,1.16683,1.16687,1.16683,1.16687,8000000.0
2007-02-28 01:14:00,1.16691,1.16694,1.16691,1.16694,4800000.0
2007-02-28 01:15:00,1.16677,1.16703,1.16677,1.16678,86600001.0
2007-02-28 01:16:00,1.16701,1.16703,1.16692,1.16698,130299997.0
2007-02-28 01:17:00,1.16707,1.16707,1.1668,1.1669,78500001.0
2007-02-28 01:18:00,1.16693,1.16695,1.16685,1.16695,63800000.0
2007-02-28 01:19:00,1.16683,1.16683,1.16666,1.16668,74500000.0
2007-02-28 01:20:00,1.16665,1.16672,1.16665,1.16666,40100000.0
2007-02-28 01:21:00,1.16666,1.16672,1.1666,1.1666,78100000.0
2007-02-28 01:22:00,1.16666,1.16671,1.16666,1.1667,127600003.0
2007-02-28 01:23:00,1.16658,1.16662,1.16639,1.16658,105600000.0
2007-02-28 01:24:00,1.16667,1.16667,1.16631,1.16647,123000001.0
2007-02-28 01:25:00,1.16662,1.16671,1.1664,1.16641,87600000.0
2007-02-28 01:26:00,1.16637,1.16651,1.16637,1.16648,85700000.0
2007-02-28 01:27:00,1.1667,1.1667,1.16663,1.16665,78999998.0
2007-02-28 01:28:00,1.16641,1.16663,1.16641,1.16648,165700000.0
2007-02-28 01:29:00,1.16672,1.16672,1.16656,1.16662,106400002.0
2007-02-28 01:30:00,1.16632,1.16652,1.16618,1.16651,118900000.0
2007-02-28 01:31:00,1.16658,1.16663,1.16649,1.16663,121200001.0
2007-02-28 01:32:00,1.16658,1.16662,1.16658,1.16662,19200000.0
2007-02-28 01:33:00,1.16657,1.16658,1.16657,1.16657,61399999.0
2007-02-28 01:34:00,1.16656,1.16656,1.16649,1.16649,17800000.0
2007-02-28 01:35:00,1.16661,1.16661,1.16659,1.16659,47200002.0
2007-02-28 01:36:00,1.16669,1.16672,1.16654,1.16655,122699998.0
2007-02-28 01:37:00,1.16667,1.16685,1.16667,1.16669,77200000.0
2007-02-28 01:38:00,1.16662,1.1668,1.16662,1.16668,122300003.0
2007-02-28 01:39:00,1.16675,1.16696,1.16675,1.16695,42799999.0
2007-02-28 01:40:00,1.16691,1.16712,1.16691,1.16712,8000000.0
2007-02-28 01:41:00,1.16728,1.16729,1.16728,1.16729,1600000.0
2007-02-28 01:42:00,1.16726,1.1674,1.16726,1.1674,128100002.0
2007-02-28 01:43:00,1.16728,1.16742,1.16722,1.16742,105499998.0
2007-02-28 01:44:00,1.16737,1.1675,1.16724,1.1675,123600002.0
2007-02-28 01:45:00,1.16746,1.16746,1.16744,1.16744,35800000.0
2007-02-28 01:46:00,1.1673,1.16735,1.16727,1.1673,82800000.0
2007-02-28 01:47:00,1.16734,1.16734,1.16717,1.16727,81300000.0
2007-02-28 01:48:00,1.16735,1.16735,1.16728,1.1673,79399999.0
2007-02-28 01:49:00,1.16726,1.16726,1.16702,1.16716,108500001.0
2007-02-28 01:50:00,1.16719,1.16728,1.16715,1.16726,70800000.0
2007-02-28 01:51:00,1.16729,1.16733,1.16724,1.16733,70700000.0
2007-02-28 01:52:00,1.16737,1.16742,1.16726,1.16742,84200001.0
2007-02-28 01:53:00,1.1674,1.1674,1.1674,1.1674,41800000.0
2007-02-28 01:54:00,1.16739,1.16739,1.16732,1.16738,98699999.0
2007-02-28 01:55:00,1.16735,1.16755,1.16724,1.16755,130900001.0
2007-02-28 01:56:00,1.1675,1.1675,1.16739,1.16739,31200000.0
2007-02-28 01:57:00,1.16745,1.16745,1.16718,1.16718,71299999.0
2007-02-28 01:58:00,1.16722,1.16728,1.16704,1.16704,24800000.0
2007-02-28 01:59:00,1.16691,1.16699,1.16691,1.16699,42700000.0
2007-02-28 02:00:00,1.16693,1.16711,1.16665,1.16665,121300002.0
2007-02-28 02:01:00,1.16706,1.16712,1.16699,1.16708,139099997.0
2007-02-28 02:02:00,1.16714,1.16716,1.1671,1.16715,43800000.0
2007-02-28 02:03:00,1.16713,1.1672,1.16707,1.1672,117300000.0
2007-02-28 02:04:00,1.16721,1.16724,1.16721,1.16721,94200002.0
2007-02-28 02:05:00,1.16727,1.16727,1.16709,1.1671,149100000.0
2007-02-28 02:06:00,1.16699,1.16714,1.16699,1.16713,60500001.0
2007-02-28 02:07:00,1.16712,1.16712,1.16691,1.16691,43100000.0
2007-02-28 02:08:00,1.1669,1.16732,1.16671,1.16671,165900002.0
2007-02-28 02:09:00,1.16697,1.16697,1.16693,1.16693,27300000.0
2007-02-28 02:10:00,1.16698,1.16705,1.16695,1.16695,69100000.0
2007-02-28 02:11:00,1.16695,1.16699,1.16693,1.16699,101600000.0
2007-02-28 02:12:00,1.16709,1.16712,1.16693,1.16695,141400001.0
2007-02-28 02:13:00,1.16698,1.16704,1.16698,1.16701,69200000.0
2007-02-28 02:14:00,1.16696,1.16706,1.16694,1.16706,41300000.0
2007-02-28 02:15:00,1.16705,1.16705,1.16692,1.167,96999999.0
2007-02-28 02:16:00,1.16698,1.16702,1.16698,1.16702,19900000.0
2007-02-28 02:17:00,1.16714,1.16714,1.16713,1.16713,24199999.0
2007-02-28 02:18:00,1.16718,1.1673,1.16716,1.16721,58200000.0
2007-02-28 02:19:00,1.16712,1.16723,1.1671,1.1672,151500000.0
2007-02-28 02:20:00,1.167,1.16708,1.16675,1.16675,93300001.0
2007-02-28 02:21:00,1.16713,1.16717,1.16713,1.16717,32300000.0
2007-02-28 02:22:00,1.16715,1.16715,1.16707,1.16713,78200000.0
2007-02-28 02:23:00,1.16675,1.16707,1.16673,1.16707,76000001.0
2007-02-28 02:24:00,1.16695,1.16695,1.16667,1.1667,43900000.0
2007-02-28 02:25:00,1.167,1.167,1.16695,1.167,49300000.0
2007-02-28 02:26:00,1.16699,1.16699,1.16696,1.16696,26400000.0
2007-02-28 02:27:00,1.16689,1.16689,1.16668,1.16677,59900002.0
2007-02-28 02:28:00,1.16706,1.16709,1.167,1.16709,77399999.0
2007-02-28 02:29:00,1.16707,1.16718,1.16704,1.16718,120700000.0
2007-02-28 02:30:00,1.16719,1.16719,1.16713,1.16715,114800002.0
2007-02-28 02:31:00,1.16711,1.16714,1.16704,1.16704,46800000.0
2007-02-28 02:32:00,1.16689,1.16689,1.16672,1.16673,128499998.0
2007-02-28 02:33:00,1.1669,1.16699,1.1668,1.16694,86799999.0
2007-02-28 02:34:00,1.16701,1.16702,1.16693,1.16693,138900002.0
2007-02-28 02:35:00,1.16677,1.16686,1.16672,1.16674,144800001.0
2007-02-28 02:36:00,1.16693,1.16705,1.16683,1.16703,122300001.0
2007-02-28 02:37:00,1.16713,1.16713,1.16702,1.16702,36400001.0
2007-02-28 02:38:00,1.16702,1.16721,1.16702,1.16721,111600000.0
2007-02-28 02:39:00,1.16726,1.16737,1.16719,1.16737,70500000.0
2007-02-28 02:40:00,1.16732,1.16732,1.16723,1.1673,179499998.0
2007-02-28 02:41:00,1.16743,1.16743,1.16732,1.16732,64000002.0
2007-02-28 02:42:00,1.16715,1.16727,1.16698,1.1671,138399997.0
2007-02-28 02:43:00,1.16742,1.16746,1.16736,1.1674,53100000.0
2007-02-28 02:44:00,1.16737,1.16743,1.16737,1.16743,21700000.0
2007-02-28 02:45:00,1.16741,1.16743,1.16731,1.16738,96100000.0
2007-02-28 02:46:00,1.16734,1.16738,1.16733,1.16733,81800001.0
2007-02-28 02:47:00,1.16732,1.16732,1.16726,1.16726,19200000.0
2007-02-28 02:48:00,1.16733,1.16745,1.16733,1.16733,99900002.0
2007-02-28 02:49:00,1.16743,1.16743,1.16742,1.16742,36500002.0
2007-02-28 02:50:00,1.16748,1.16748,1.16748,1.16748,2400000.0
2007-02-28 02:51:00,1.16745,1.16755,1.16745,1.16745,81899999.0
2007-02-28 02:52:00,1.1675,1.1675,1.16745,1.16745,29500000.0
2007-02-28 02:53:00,1.1674,1.16755,1.1674,1.16753,54300001.0
2007-02-28 02:54:00,1.1675,1.1675,1.1675,1.1675,35100001.0
2007-02-28 02:55:00,1.16748,1.16748,1.16735,1.16735,24799999.0
2007-02-28 02:56:00,1.16743,1.16743,1.16742,1.16742,43800001.0
2007-02-28 02:57:00,1.1675,1.1675,1.16745,1.16745,8000000.0
2007-02-28 02:58:00,1.1675,1.1675,1.16745,1.16745,37900001.0
2007-02-28 02:59:00,1.16758,1.16763,1.1675,1.1675,127199999.0
2007-02-28 03:00:00,1.16725,1.16746,1.16715,1.16746,155899997.0
2007-02-28 03:01:00,1.16755,1.16755,1.16755,1.16755,6600000.0
2007-02-28 03:02:00,1.16729,1.16756,1.16727,1.16743,78000001.0
2007-02-28 03:03:00,1.16755,1.16755,1.16738,1.16752,33700000.0
2007-02-28 03:04:00,1.1673,1.16756,1.16721,1.16744,63900002.0
2007-02-28 03:05:00,1.16751,1.16769,1.16751,1.1676,98099998.0
2007-02-28 03:06:00,1.1676,1.16762,1.16757,1.16762,17900000.0
2007-02-28 03:07:00,1.1676,1.1676,1.16758,1.16758,49700002.0
2007-02-28 03:08:00,1.16763,1.16763,1.16755,1.16755,59500001.0
2007-02-28 03:09:00,1.16747,1.16762,1.16729,1.16729,98699999.0
2007-02-28 03:10:00,1.16755,1.16761,1.16752,1.1676,104600000.0
2007-02-28 03:11:00,1.16771,1.16771,1.16764,1.16764,16000000.0
2007-02-28 03:12:00,1.16774,1.16778,1.16774,1.16774,84800000.0
2007-02-28 03:13:00,1.16775,1.16775,1.16756,1.16765,59400000.0
2007-02-28 03:14:00,1.16765,1.1677,1.1676,1.1676,47200000.0
2007-02-28 03:15:00,1.16758,1.16762,1.16754,1.16754,3800000.0
2007-02-28 03:16:00,1.16761,1.16769,1.16752,1.16764,69200000.0
2007-02-28 03:17:00,1.16747,1.16749,1.16727,1.16737,143500005.0
2007-02-28 03:18:00,1.16767,1.1677,1.16755,1.16768,90700001.0
2007-02-28 03:19:00,1.16759,1.16763,1.16759,1.16761,68599998.0
2007-02-28 03:20:00,1.16753,1.16754,1.16739,1.16754,59400000.0
2007-02-28 03:21:00,1.16742,1.16752,1.16735,1.16752,59200001.0
2007-02-28 03:22:00,1.16737,1.16744,1.16715,1.16715,112900002.0
2007-02-28 03:23:00,1.16708,1.16748,1.16708,1.16724,142500002.0
2007-02-28 03:24:00,1.1673,1.16743,1.16697,1.16733,110100004.0
2007-02-28 03:25:00,1.16748,1.16748,1.16731,1.1674,87600002.0
2007-02-28 03:26:00,1.16742,1.16742,1.16733,1.1674,86900002.0
2007-02-28 03:27:00,1.16738,1.1674,1.16738,1.1674,77100003.0
2007-02-28 03:28:00,1.16738,1.16738,1.16737,1.16737,45600001.0
2007-02-28 03:29:00,1.16738,1.16742,1.16731,1.16737,182499998.0
2007-02-28 03:30:00,1.1674,1.1674,1.16729,1.16729,76500001.0
2007-02-28 03:31:00,1.16725,1.16725,1.16704,1.16718,125600001.0
2007-02-28 03:32:00,1.16728,1.16728,1.16721,1.16723,108599997.0
2007-02-28 03:33:00,1.16713,1.1673,1.16713,1.1673,25800000.0
2007-02-28 03:34:00,1.16728,1.16735,1.16728,1.16735,51299999.0
2007-02-28 03:35:00,1.16727,1.16734,1.16727,1.16732,13700000.0
2007-02-28 03:36:00,1.16723,1.16732,1.1672,1.1673,119000000.0
2007-02-28 03:37:00,1.16716,1.16724,1.16708,1.1672,106100002.0
2007-02-28 03:38:00,1.16719,1.16731,1.16719,1.16731,15200000.0
2007-02-28 03:39:00,1.16735,1.16742,1.16732,1.16732,35800000.0
2007-02-28 03:40:00,1.16723,1.16735,1.16723,1.16735,104200001.0
2007-02-28 03:41:00,1.16739,1.16739,1.16731,1.16733,74200000.0
2007-02-28 03:42:00,1.16718,1.16727,1.16715,1.1672,106200002.0
2007-02-28 03:43:00,1.16722,1.16726,1.16709,1.16711,87400000.0
2007-02-28 03:44:00,1.16718,1.16718,1.1671,1.1671,1600000.0
2007-02-28 03:45:00,1.16713,1.16725,1.16713,1.16713,121399998.0
2007-02-28 03:46:00,1.16713,1.1672,1.16709,1.16716,175200002.0
2007-02-28 03:47:00,1.16696,1.16714,1.16682,1.16689,121999997.0
2007-02-28 03:48:00,1.16712,1.16719,1.16709,1.1671,122100004.0
2007-02-28 03:49:00,1.16704,1.16709,1.16675,1.16675,63200000.0
2007-02-28 03:50:00,1.16714,1.16726,1.16714,1.16726,32500000.0
2007-02-28 03:51:00,1.16718,1.16722,1.16712,1.16714,66699999.0
2007-02-28 03:52:00,1.16714,1.16733,1.16714,1.16733,53099999.0
2007-02-28 03:53:00,1.16738,1.16738,1.16725,1.16738,136700002.0
2007-02-28 03:54:00,1.16732,1.16732,1.16715,1.16717,112100000.0
2007-02-28 03:55:00,1.16708,1.16715,1.16705,1.16714,144900003.0
2007-02-28 03:56:00,1.16707,1.16717,1.16707,1.16707,85299997.0
2007-02-28 03:57:00,1.16708,1.16714,1.16707,1.16714,20100000.0
2007-02-28 03:58:00,1.16701,1.16713,1.16701,1.16713,8900000.0
2007-02-28 03:59:00,1.16708,1.16709,1.16702,1.16703,68900000.0
2007-02-28 04:00:00,1.16707,1.16711,1.16671,1.16676,115300000.0
2007-02-28 04:01:00,1.16707,1.16707,1.16687,1.16687,44900000.0
2007-02-28 04:02:00,1.16675,1.16701,1.16667,1.16667,157199999.0
2007-02-28 04:03:00,1.16694,1.16696,1.16694,1.16696,7200000.0
2007-02-28 04:04:00,1.16716,1.16716,1.16709,1.16709,4500000.0
2007-02-28 04:05:00,1.1672,1.1672,1.1672,1.1672,600000.0
2007-02-28 04:06:00,1.16717,1.16725,1.16713,1.16725,71800000.0
2007-02-28 04:07:00,1.1673,1.16732,1.16725,1.16732,63800000.0
2007-02-28 04:08:00,1.16727,1.16731,1.16722,1.16727,47500000.0
2007-02-28 04:09:00,1.16728,1.16733,1.16727,1.16732,71299999.0
2007-02-28 04:10:00,1.16724,1.16724,1.16701,1.16718,98599999.0
2007-02-28 04:11:00,1.16718,1.16719,1.16712,1.16719,92699999.0
2007-02-28 04:12:00,1.16723,1.16728,1.16713,1.16728,138500000.0
2007-02-28 04:13:00,1.16703,1.16729,1.16703,1.16729,79300001.0
2007-02-28 04:14:00,1.16728,1.16732,1.16721,1.16721,69800000.0
2007-02-28 04:15:00,1.16732,1.16732,1.16723,1.16723,73500000.0
2007-02-28 04:16:00,1.16725,1.1673,1.16725,1.1673,43099999.0
2007-02-28 04:17:00,1.16693,1.1673,1.16671,1.16728,78900000.0
2007-02-28 04:18:00,1.16703,1.16714,1.16694,1.16714,180100001.0
2007-02-28 04:19:00,1.167,1.16717,1.1669,1.1671,148200002.0
2007-02-28 04:20:00,1.16735,1.16735,1.1673,1.1673,28700000.0
2007-02-28 04:21:00,1.16725,1.1673,1.1672,1.16728,95500000.0
2007-02-28 04:22:00,1.16728,1.16743,1.16712,1.16717,171400001.0
2007-02-28 04:23:00,1.1673,1.1673,1.16725,1.16725,75100000.0
2007-02-28 04:24:00,1.16725,1.16737,1.16725,1.1673,77200000.0
2007-02-28 04:25:00,1.1669,1.16729,1.1669,1.16727,128499998.0
2007-02-28 04:26:00,1.16732,1.16732,1.16725,1.16726,166199999.0
2007-02-28 04:27:00,1.16726,1.16732,1.16726,1.16732,12100000.0
2007-02-28 04:28:00,1.16714,1.16726,1.16714,1.16726,39900000.0
2007-02-28 04:29:00,1.16718,1.16728,1.16694,1.16728,67699999.0
2007-02-28 04:30:00,1.16725,1.16735,1.16725,1.16735,73000003.0
2007-02-28 04:31:00,1.16735,1.16735,1.16725,1.1673,79100001.0
2007-02-28 04:32:00,1.1672,1.16734,1.1672,1.16733,24100000.0
2007-02-28 04:33:00,1.16726,1.16728,1.16715,1.16717,118800002.0
2007-02-28 04:34:00,1.16693,1.16725,1.1668,1.16715,40100000.0
2007-02-28 04:35:00,1.16718,1.16718,1.16714,1.16714,54900002.0
2007-02-28 04:36:00,1.16707,1.16715,1.16707,1.16715,47000001.0
2007-02-28 04:37:00,1.16709,1.16715,1.16708,1.16715,111000002.0
2007-02-28 04:38:00,1.16708,1.16711,1.16703,1.1671,100200000.0
2007-02-28 04:39:00,1.16709,1.16709,1.16704,1.16708,44200000.0
2007-02-28 04:40:00,1.16708,1.1671,1.16705,1.16705,84300000.0
2007-02-28 04:41:00,1.167,1.16711,1.16686,1.16703,276299998.0
2007-02-28 04:42:00,1.16696,1.16696,1.16664,1.1668,104000000.0
2007-02-28 04:43:00,1.1669,1.16699,1.16685,1.16685,141600001.0
2007-02-28 04:44:00,1.16706,1.16706,1.16695,1.16695,61699998.0
2007-02-28 04:45:00,1.16681,1.16681,1.16652,1.16662,91799999.0
2007-02-28 04:46:00,1.16667,1.16667,1.16648,1.16653,91800001.0
2007-02-28 04:47:00,1.16621,1.16651,1.16621,1.16648,137000002.0
2007-02-28 04:48:00,1.16646,1.16646,1.16616,1.16619,27900000.0
2007-02-28 04:49:00,1.16656,1.16659,1.16647,1.16648,93400000.0
2007-02-28 04:50:00,1.16648,1.16656,1.16646,1.16646,21400000.0
2007-02-28 04:51:00,1.16651,1.16651,1.16637,1.16643,134499999.0
2007-02-28 04:52:00,1.16647,1.1665,1.16639,1.1665,45600001.0
2007-02-28 04:53:00,1.16652,1.1666,1.16652,1.16658,26300001.0
2007-02-28 04:54:00,1.16661,1.16668,1.1666,1.16668,119600000.0
2007-02-28 04:55:00,1.16665,1.16675,1.16665,1.16672,49300000.0
2007-02-28 04:56:00,1.16663,1.16672,1.16657,1.16672,115700001.0
2007-02-28 04:57:00,1.16675,1.16675,1.16665,1.1667,40000000.0
2007-02-28 04:58:00,1.16672,1.16673,1.16629,1.16635,128499998.0
2007-02-28 04:59:00,1.16656,1.16657,1.16649,1.16656,50200000.0
2007-02-28 05:00:00,1.16659,1.16663,1.16649,1.1666,51300000.0
2007-02-28 05:01:00,1.16662,1.16666,1.16658,1.16662,66099998.0
2007-02-28 05:02:00,1.16658,1.16662,1.16648,1.16657,174300000.0
2007-02-28 05:03:00,1.16659,1.16659,1.16658,1.16658,19599999.0
2007-02-28 05:04:00,1.16647,1.16669,1.16647,1.16656,63400000.0
2007-02-28 05:05:00,1.16653,1.16653,1.16652,1.16652,38000000.0
2007-02-28 05:06:00,1.1665,1.1665,1.1665,1.1665,2900000.0
2007-02-28 05:07:00,1.16662,1.1667,1.16653,1.16669,100400000.0
2007-02-28 05:08:00,1.16626,1.16662,1.16626,1.16642,142199999.0
2007-02-28 05:09:00,1.16654,1.16669,1.16627,1.16627,61200000.0
2007-02-28 05:10:00,1.16666,1.16678,1.16665,1.16676,114399999.0
2007-02-28 05:11:00,1.16679,1.16689,1.16678,1.16685,86599999.0
2007-02-28 05:12:00,1.16694,1.16703,1.16694,1.16703,128100000.0
2007-02-28 05:13:00,1.16702,1.16712,1.16702,1.16708,120999999.0
2007-02-28 05:14:00,1.16683,1.16707,1.16674,1.16707,152500002.0
2007-02-28 05:15:00,1.16703,1.16708,1.167,1.167,55100000.0
2007-02-28 05:16:00,1.16697,1.16697,1.16664,1.1667,47000000.0
2007-02-28 05:17:00,1.167,1.167,1.16677,1.16677,66300000.0
2007-02-28 05:18:00,1.16674,1.16678,1.16668,1.16668,157699998.0
2007-02-28 05:19:00,1.16667,1.16674,1.16661,1.16666,132100001.0
2007-02-28 05:20:00,1.16665,1.16665,1.16636,1.16659,157199997.0
2007-02-28 05:21:00,1.16677,1.16678,1.16677,1.16678,33900000.0
2007-02-28 05:22:00,1.16678,1.16678,1.1667,1.16672,35800000.0
2007-02-28 05:23:00,1.16645,1.16655,1.16634,1.16634,75000001.0
2007-02-28 05:24:00,1.1668,1.16683,1.16672,1.16672,56500000.0
2007-02-28 05:25:00,1.16684,1.16684,1.16681,1.16681,78699999.0
2007-02-28 05:26:00,1.1669,1.16695,1.16685,1.16685,20800000.0
2007-02-28 05:27:00,1.16669,1.16682,1.16666,1.16666,139099997.0
2007-02-28 05:28:00,1.16655,1.16688,1.1665,1.16688,97400002.0
2007-02-28 05:29:00,1.16688,1.16688,1.16673,1.1668,98100001.0
2007-02-28 05:30:00,1.16667,1.16667,1.16656,1.16656,48200001.0
2007-02-28 05:31:00,1.16662,1.16677,1.16662,1.16677,108500000.0
2007-02-28 05:32:00,1.16682,1.16682,1.16665,1.16682,130100002.0
2007-02-28 05:33:00,1.16677,1.16677,1.16673,1.16673,10900000.0
2007-02-28 05:34:00,1.16669,1.16677,1.16666,1.16666,31900000.0
2007-02-28 05:35:00,1.16645,1.16667,1.16639,1.16667,31300000.0
2007-02-28 05:36:00,1.16671,1.16683,1.16671,1.16683,49999999.0
2007-02-28 05:37:00,1.16657,1.16666,1.16634,1.1665,205599999.0
2007-02-28 05:38:00,1.1668,1.16685,1.1667,1.1667,40200001.0
2007-02-28 05:39:00,1.1668,1.16685,1.16675,1.16685,180000001.0
2007-02-28 05:40:00,1.16677,1.16682,1.16669,1.16672,88400001.0
2007-02-28 05:41:00,1.16635,1.16672,1.16635,1.16668,103700000.0
2007-02-28 05:42:00,1.16669,1.16669,1.16651,1.16651,30800000.0
2007-02-28 05:43:00,1.1665,1.16675,1.1665,1.16675,4800000.0
2007-02-28 05:44:00,1.16672,1.16681,1.1667,1.1667,10400000.0
2007-02-28 05:45:00,1.16628,1.16662,1.16628,1.16654,151099998.0
2007-02-28 05:46:00,1.1667,1.16675,1.1667,1.16675,71500002.0
2007-02-28 05:47:00,1.1667,1.16673,1.16663,1.1667,97500002.0
2007-02-28 05:48:00,1.16665,1.1667,1.16665,1.1667,9000000.0
2007-02-28 05:49:00,1.1667,1.16673,1.1667,1.16673,90399999.0
2007-02-28 05:50:00,1.16667,1.16687,1.16667,1.16687,131500002.0
2007-02-28 05:51:00,1.16657,1.16674,1.16653,1.16667,80900001.0
2007-02-28 05:52:00,1.16673,1.16683,1.16654,1.16677,192099999.0
2007-02-28 05:53:00,1.16674,1.16686,1.1666,1.16681,73500000.0
2007-02-28 05:54:00,1.16678,1.16683,1.16638,1.16676,113200001.0
2007-02-28 05:55:00,1.16682,1.16682,1.16663,1.16679,122900001.0
2007-02-28 05:56:00,1.16688,1.1669,1.16688,1.1669,20700000.0
2007-02-28 05:57:00,1.16667,1.16677,1.16664,1.16673,23300000.0
2007-02-28 05:58:00,1.1669,1.16695,1.16685,1.16685,189600005.0
2007-02-28 05:59:00,1.16685,1.16685,1.16685,1.16685,50699999.0
2007-02-28 06:00:00,1.16686,1.16686,1.1668,1.16681,13900000.0
2007-02-28 06:01:00,1.16684,1.16692,1.16673,1.16673,95799998.0
2007-02-28 06:02:00,1.16665,1.1668,1.16665,1.16673,23500000.0
2007-02-28 06:03:00,1.16672,1.16675,1.16646,1.16646,101100002.0
2007-02-28 06:04:00,1.16677,1.1668,1.16675,1.16675,57899999.0
2007-02-28 06:05:00,1.16685,1.16685,1.16673,1.16675,76100002.0
2007-02-28 06:06:00,1.16674,1.16674,1.16639,1.16639,81199999.0
2007-02-28 06:07:00,1.16685,1.16685,1.16675,1.16677,100500001.0
2007-02-28 06:08:00,1.16682,1.16683,1.16651,1.16667,65100000.0
2007-02-28 06:09:00,1.16672,1.16673,1.16661,1.16663,99499999.0
2007-02-28 06:10:00,1.16681,1.16681,1.16648,1.16662,80900002.0
2007-02-28 06:11:00,1.16655,1.16667,1.16655,1.16665,80000000.0
2007-02-28 06:12:00,1.1667,1.16676,1.1667,1.1667,109499999.0
2007-02-28 06:13:00,1.1666,1.16668,1.1664,1.16657,140299999.0
2007-02-28 06:14:00,1.16665,1.16665,1.1663,1.16639,128300002.0
2007-02-28 06:15:00,1.1668,1.16685,1.16673,1.16685,64700002.0
2007-02-28 06:16:00,1.1668,1.16685,1.16675,1.16683,139300000.0
2007-02-28 06:17:00,1.16672,1.16678,1.16658,1.16666,66400000.0
2007-02-28 06:18:00,1.16682,1.16688,1.16675,1.1668,161700002.0
2007-02-28 06:19:00,1.16685,1.16685,1.16677,1.1668,104099999.0
2007-02-28 06:20:00,1.1667,1.16673,1.16661,1.16673,66800001.0
2007-02-28 06:21:00,1.16612,1.16666,1.16612,1.16662,141300000.0
2007-02-28 06:22:00,1.16653,1.16673,1.16634,1.16662,65700000.0
2007-02-28 06:23:00,1.16669,1.16674,1.1665,1.16668,102200000.0
2007-02-28 06:24:00,1.16681,1.16683,1.16661,1.16668,141100004.0
2007-02-28 06:25:00,1.16678,1.16678,1.16668,1.16668,44100001.0
2007-02-28 06:26:00,1.16648,1.16681,1.16644,1.16651,104999998.0
2007-02-28 06:27:00,1.16664,1.16685,1.16649,1.16656,151000000.0
2007-02-28 06:28:00,1.16664,1.16671,1.16639,1.1665,42700001.0
2007-02-28 06:29:00,1.16682,1.16688,1.16675,1.16675,115099996.0
2007-02-28 06:30:00,1.16672,1.16672,1.16672,1.16672,8800000.0
2007-02-28 06:31:00,1.16673,1.16683,1.16663,1.16683,122499997.0
2007-02-28 06:32:00,1.16635,1.16676,1.16635,1.16676,61600000.0
2007-02-28 06:33:00,1.1669,1.1669,1.1668,1.1668,20900000.0
2007-02-28 06:34:00,1.16688,1.16688,1.16682,1.16682,72100002.0
2007-02-28 06:35:00,1.16676,1.16697,1.16676,1.16686,160199999.0
2007-02-28 06:36:00,1.1666,1.16675,1.16648,1.16662,63100000.0
2007-02-28 06:37:00,1.1669,1.16692,1.16685,1.1669,94900001.0
2007-02-28 06:38:00,1.16695,1.16695,1.16682,1.16682,79000000.0
2007-02-28 06:39:00,1.16679,1.16687,1.16679,1.16682,105399999.0
2007-02-28 06:40:00,1.16687,1.1669,1.16681,1.16685,98200000.0
2007-02-28 06:41:00,1.1668,1.16683,1.16673,1.1668,48700000.0
2007-02-28 06:42:00,1.1668,1.16685,1.16673,1.1668,83900000.0
2007-02-28 06:43:00,1.16675,1.1668,1.16675,1.1668,110200002.0
2007-02-28 06:44:00,1.16636,1.16668,1.16632,1.16663,170500000.0
2007-02-28 06:45:00,1.16682,1.16693,1.16682,1.16684,38300002.0
2007-02-28 06:46:00,1.16691,1.16691,1.16673,1.16673,83800002.0
2007-02-28 06:47:00,1.16669,1.16687,1.16669,1.16687,137400001.0
2007-02-28 06:48:00,1.1669,1.16693,1.16685,1.16693,56600001.0
2007-02-28 06:49:00,1.16647,1.16672,1.16639,1.16658,97800001.0
2007-02-28 06:50:00,1.16663,1.16688,1.16654,1.16682,177299998.0
2007-02-28 06:51:00,1.16688,1.16688,1.16657,1.16683,114100000.0
2007-02-28 06:52:00,1.16682,1.16692,1.16675,1.16683,153399996.0
2007-02-28 06:53:00,1.16685,1.16688,1.16685,1.16688,29900000.0
2007-02-28 06:54:00,1.16687,1.16693,1.16687,1.16693,30400000.0
2007-02-28 06:55:00,1.16666,1.16679,1.16652,1.16674,52400001.0
2007-02-28 06:56:00,1.16699,1.16702,1.16692,1.16692,88300000.0
2007-02-28 06:57:00,1.1669,1.16698,1.16681,1.16698,77300001.0
2007-02-28 06:58:00,1.16665,1.16694,1.16659,1.1669,72799998.0
2007-02-28 06:59:00,1.16685,1.16704,1.16685,1.16691,102400002.0
2007-02-28 07:00:00,1.16693,1.16698,1.16693,1.16694,114000003.0
2007-02-28 07:01:00,1.16689,1.16689,1.16665,1.16665,134500002.0
2007-02-28 07:02:00,1.16677,1.1669,1.16662,1.16667,78099998.0
2007-02-28 07:03:00,1.16668,1.16678,1.1665,1.16672,154200000.0
2007-02-28 07:04:00,1.16695,1.167,1.1669,1.167,97100001.0
2007-02-28 07:05:00,1.16698,1.16698,1.16688,1.16697,105899998.0
2007-02-28 07:06:00,1.16705,1.16705,1.16695,1.167,107600001.0
2007-02-28 07:07:00,1.16701,1.16705,1.16699,1.16699,13600000.0
2007-02-28 07:08:00,1.167,1.167,1.167,1.167,13300000.0
2007-02-28 07:09:00,1.167,1.1671,1.167,1.167,104800002.0
2007-02-28 07:10:00,1.16699,1.16699,1.16698,1.16698,17500000.0
2007-02-28 07:11:00,1.1669,1.16705,1.1669,1.16705,72699998.0
2007-02-28 07:12:00,1.16704,1.16716,1.16698,1.16698,103900003.0
2007-02-28 07:13:00,1.16648,1.16684,1.16642,1.16681,36500000.0
2007-02-28 07:14:00,1.16665,1.16678,1.16652,1.16674,131399999.0
2007-02-28 07:15:00,1.16663,1.16681,1.16644,1.16644,117099999.0
2007-02-28 07:16:00,1.16642,1.16691,1.16642,1.16682,120999999.0
2007-02-28 07:17:00,1.16664,1.16693,1.16659,1.16688,79399999.0
2007-02-28 07:18:00,1.16692,1.16708,1.16692,1.16708,97400000.0
2007-02-28 07:19:00,1.16705,1.1671,1.16705,1.1671,18600001.0
2007-02-28 07:20:00,1.1668,1.16686,1.16657,1.16683,145700000.0
2007-02-28 07:21:00,1.16707,1.16715,1.16705,1.1671,77900000.0
2007-02-28 07:22:00,1.16705,1.1671,1.16705,1.1671,89400003.0
2007-02-28 07:23:00,1.16712,1.16717,1.16681,1.1669,164100003.0
2007-02-28 07:24:00,1.16708,1.16711,1.16708,1.16711,98899999.0
2007-02-28 07:25:00,1.16722,1.16732,1.16722,1.16724,112400001.0
2007-02-28 07:26:00,1.16728,1.1673,1.16724,1.16729,102899998.0
2007-02-28 07:27:00,1.16728,1.16741,1.16726,1.16741,74500000.0
2007-02-28 07:28:00,1.16739,1.16757,1.16739,1.1675,193700002.0
2007-02-28 07:29:00,1.1674,1.16747,1.1674,1.16747,3900000.0
2007-02-28 07:30:00,1.16738,1.16738,1.16732,1.16732,25400000.0
2007-02-28 07:31:00,1.16729,1.16729,1.16713,1.16717,103099999.0
2007-02-28 07:32:00,1.16722,1.16722,1.16718,1.16718,54700001.0
2007-02-28 07:33:00,1.1672,1.16722,1.16715,1.1672,114200000.0
2007-02-28 07:34:00,1.16717,1.16728,1.16717,1.16728,93400000.0
2007-02-28 07:35:00,1.16725,1.16735,1.16725,1.1673,39399999.0
2007-02-28 07:36:00,1.1673,1.16735,1.16722,1.16728,81899999.0
2007-02-28 07:37:00,1.16727,1.16727,1.16719,1.16721,125800001.0
2007-02-28 07:38:00,1.16731,1.16731,1.16716,1.16719,34300001.0
2007-02-28 07:39:00,1.16715,1.16743,1.16715,1.16743,87100002.0
2007-02-28 07:40:00,1.16745,1.1675,1.16745,1.16748,80400001.0
2007-02-28 07:41:00,1.16722,1.16742,1.1672,1.16742,159099997.0
2007-02-28 07:42:00,1.16747,1.16755,1.16745,1.16755,62900001.0
2007-02-28 07:43:00,1.16748,1.16748,1.16732,1.16732,35400000.0
2007-02-28 07:44:00,1.1673,1.16738,1.1672,1.16738,143700000.0
2007-02-28 07:45:00,1.1673,1.16744,1.1673,1.16738,144500002.0
2007-02-28 07:46:00,1.16736,1.16742,1.16736,1.16742,45399999.0
2007-02-28 07:47:00,1.16737,1.16741,1.16715,1.16719,131000002.0
2007-02-28 07:48:00,1.16747,1.16748,1.16734,1.16747,94600000.0
2007-02-28 07:49:00,1.16724,1.16734,1.16699,1.16707,130599998.0
2007-02-28 07:50:00,1.16708,1.16743,1.16706,1.16742,115000000.0
2007-02-28 07:51:00,1.16735,1.16743,1.16724,1.16734,125099999.0
2007-02-28 07:52:00,1.1675,1.1675,1.16712,1.16715,192499997.0
2007-02-28 07:53:00,1.1673,1.16741,1.16708,1.16714,84190000.0
2007-02-28 07:54:00,1.16732,1.16736,1.16715,1.16715,93999999.0
2007-02-28 07:55:00,1.16713,1.16736,1.16706,1.16736,122999999.0
2007-02-28 07:56:00,1.16725,1.1674,1.16723,1.16731,46000001.0
2007-02-28 07:57:00,1.16717,1.16732,1.16717,1.16727,159099996.0
2007-02-28 07:58:00,1.16747,1.16747,1.16733,1.16737,108699999.0
2007-02-28 07:59:00,1.1673,1.16739,1.1673,1.16739,111900003.0
2007-02-28 08:00:00,1.16729,1.16744,1.16704,1.16715,156100001.0
2007-02-28 08:01:00,1.16732,1.16738,1.16732,1.16738,7200000.0
2007-02-28 08:02:00,1.16723,1.16734,1.16723,1.16734,54000000.0
2007-02-28 08:03:00,1.16729,1.16734,1.1672,1.16728,109900001.0
2007-02-28 08:04:00,1.16715,1.16715,1.167,1.16708,27300000.0
2007-02-28 08:05:00,1.167,1.16703,1.16695,1.167,147500001.0
2007-02-28 08:06:00,1.16694,1.16707,1.16687,1.16707,61500000.0
2007-02-28 08:07:00,1.16708,1.16708,1.16698,1.16705,114100000.0
2007-02-28 08:08:00,1.16692,1.1672,1.16692,1.1672,95200002.0
2007-02-28 08:09:00,1.16739,1.16747,1.16732,1.16732,75300000.0
2007-02-28 08:10:00,1.16717,1.16725,1.16704,1.16715,134400000.0
2007-02-28 08:11:00,1.16741,1.16741,1.1673,1.16737,58100000.0
2007-02-28 08:12:00,1.16715,1.16736,1.16697,1.16718,161200000.0
2007-02-28 08:13:00,1.16733,1.16737,1.16725,1.16725,35200001.0
2007-02-28 08:14:00,1.16718,1.16721,1.16707,1.16712,63100003.0
2007-02-28 08:15:00,1.1671,1.16712,1.16705,1.16705,129600001.0
2007-02-28 08:16:00,1.16708,1.16708,1.16702,1.16702,8700000.0
2007-02-28 08:17:00,1.16707,1.16708,1.16703,1.16706,37500001.0
2007-02-28 08:18:00,1.16686,1.16705,1.16661,1.16661,66799999.0
2007-02-28 08:19:00,1.16715,1.16719,1.16712,1.16719,95100003.0
2007-02-28 08:20:00,1.1672,1.1672,1.1672,1.1672,101200000.0
2007-02-28 08:21:00,1.16707,1.16707,1.16691,1.16692,139200002.0
2007-02-28 08:22:00,1.1672,1.16722,1.16718,1.1672,66500001.0
2007-02-28 08:23:00,1.16718,1.16723,1.16712,1.16718,110400003.0
2007-02-28 08:24:00,1.16699,1.16716,1.16699,1.16716,86199998.0
2007-02-28 08:25:00,1.16721,1.16728,1.1672,1.16728,96600001.0
2007-02-28 08:26:00,1.1673,1.1673,1.16715,1.16725,106699999.0
2007-02-28 08:27:00,1.16718,1.1673,1.1671,1.16717,57100000.0
2007-02-28 08:28:00,1.1671,1.1671,1.1671,1.1671,3200000.0
2007-02-28 08:29:00,1.16711,1.16728,1.16703,1.16703,105900002.0
2007-02-28 08:30:00,1.16714,1.16728,1.16714,1.16715,72500000.0
2007-02-28 08:31:00,1.16712,1.16712,1.16705,1.16708,96799999.0
2007-02-28 08:32:00,1.1671,1.1671,1.16688,1.167,94399999.0
2007-02-28 08:33:00,1.16693,1.16703,1.16686,1.16703,138300001.0
2007-02-28 08:34:00,1.16699,1.16699,1.1669,1.16698,55000002.0
2007-02-28 08:35:00,1.16697,1.16699,1.16686,1.16699,150999999.0
2007-02-28 08:36:00,1.16704,1.16704,1.16699,1.16699,2400000.0
2007-02-28 08:37:00,1.16705,1.16711,1.16705,1.16705,127099999.0
2007-02-28 08:38:00,1.16715,1.16723,1.16715,1.16718,51100001.0
2007-02-28 08:39:00,1.16719,1.1674,1.16719,1.16737,88100001.0
2007-02-28 08:40:00,1.16737,1.1674,1.16737,1.1674,40499998.0
2007-02-28 08:41:00,1.16735,1.16735,1.1672,1.1672,71900001.0
2007-02-28 08:42:00,1.16725,1.16728,1.16725,1.16727,58000000.0
2007-02-28 08:43:00,1.16732,1.16732,1.16723,1.16726,95000001.0
2007-02-28 08:44:00,1.16733,1.16737,1.1673,1.16733,58299999.0
2007-02-28 08:45:00,1.16727,1.1673,1.16721,1.16724,115600000.0
2007-02-28 08:46:00,1.16727,1.16733,1.16724,1.1673,79200001.0
2007-02-28 08:47:00,1.1673,1.16733,1.1672,1.16728,83299999.0
2007-02-28 08:48:00,1.1673,1.1673,1.16725,1.16725,18300000.0
2007-02-28 08:49:00,1.16726,1.16729,1.16726,1.16729,17200001.0
2007-02-28 08:50:00,1.16716,1.16724,1.16716,1.16723,35200000.0
2007-02-28 08:51:00,1.16722,1.16723,1.16718,1.16723,8800000.0
2007-02-28 08:52:00,1.16722,1.16735,1.16722,1.16735,127000001.0
2007-02-28 08:53:00,1.16735,1.16738,1.16727,1.16728,17600000.0
2007-02-28 08:54:00,1.16725,1.16735,1.16725,1.16735,73500000.0
2007-02-28 08:55:00,1.1673,1.16734,1.16722,1.16734,51500000.0
2007-02-28 08:56:00,1.1673,1.16735,1.1673,1.16735,117200002.0
2007-02-28 08:57:00,1.16733,1.1674,1.16727,1.16732,78900002.0
2007-02-28 08:58:00,1.1674,1.16749,1.16734,1.16749,121800002.0
2007-02-28 08:59:00,1.16748,1.16748,1.1674,1.1674,117600000.0
2007-02-28 09:00:00,1.16733,1.16734,1.16731,1.16731,92699998.0
2007-02-28 09:01:00,1.16733,1.16735,1.16731,1.16733,75200000.0
2007-02-28 09:02:00,1.1674,1.16749,1.16734,1.16734,96700001.0
2007-02-28 09:03:00,1.16736,1.16736,1.16719,1.1673,81400001.0
2007-02-28 09:04:00,1.16729,1.16734,1.16726,1.16733,75900000.0
2007-02-28 09:05:00,1.16737,1.16739,1.16735,1.16735,80000001.0
2007-02-28 09:06:00,1.16732,1.16742,1.16732,1.16737,37799999.0
2007-02-28 09:07:00,1.16735,1.16746,1.16735,1.1674,103099998.0
2007-02-28 09:08:00,1.1674,1.16745,1.16737,1.16745,177700001.0
2007-02-28 09:09:00,1.16723,1.16744,1.16715,1.16723,58300000.0
2007-02-28 09:10:00,1.1674,1.16749,1.16734,1.16738,106700002.0
2007-02-28 09:11:00,1.16732,1.1675,1.16732,1.16748,93100000.0
2007-02-28 09:12:00,1.16747,1.16747,1.16732,1.16737,117399999.0
2007-02-28 09:13:00,1.16747,1.16747,1.16743,1.16743,54199999.0
2007-02-28 09:14:00,1.16751,1.16751,1.16744,1.16744,55799999.0
2007-02-28 09:15:00,1.16745,1.16752,1.16745,1.16747,62400000.0
2007-02-28 09:16:00,1.16754,1.16758,1.16754,1.16758,13900000.0
2007-02-28 09:17:00,1.16762,1.16762,1.16751,1.16751,79599997.0
2007-02-28 09:18:00,1.16753,1.16767,1.16753,1.16767,78000000.0
2007-02-28 09:19:00,1.16755,1.16765,1.16755,1.16755,65200002.0
2007-02-28 09:20:00,1.16762,1.16768,1.16755,1.16768,93599999.0
2007-02-28 09:21:00,1.16742,1.16755,1.16705,1.16723,86600001.0
2007-02-28 09:22:00,1.16747,1.16747,1.16731,1.16731,9500000.0
2007-02-28 09:23:00,1.16702,1.16702,1.16679,1.16699,44900000.0
2007-02-28 09:24:00,1.16696,1.16701,1.16664,1.16664,89400003.0
2007-02-28 09:25:00,1.16665,1.16691,1.16665,1.16682,105400000.0
2007-02-28 09:26:00,1.16678,1.16678,1.16677,1.16677,34300000.0
2007-02-28 09:27:00,1.16684,1.16691,1.16678,1.16684,163600000.0
2007-02-28 09:28:00,1.16698,1.16698,1.16692,1.16697,109000001.0
2007-02-28 09:29:00,1.1669,1.16702,1.16687,1.16698,113100001.0
2007-02-28 09:30:00,1.16691,1.16698,1.1669,1.1669,50899999.0
2007-02-28 09:31:00,1.16679,1.16679,1.16667,1.16678,59200000.0
2007-02-28 09:32:00,1.16682,1.167,1.16682,1.167,19300000.0
2007-02-28 09:33:00,1.16709,1.16716,1.16709,1.16716,55099999.0
2007-02-28 09:34:00,1.16726,1.16734,1.16719,1.16719,65399999.0
2007-02-28 09:35:00,1.16722,1.16722,1.1671,1.16715,116099997.0
2007-02-28 09:36:00,1.16714,1.16714,1.16713,1.16713,65400000.0
2007-02-28 09:37:00,1.16719,1.16723,1.16704,1.16705,89499998.0
2007-02-28 09:38:00,1.16707,1.16712,1.16698,1.16712,95500003.0
2007-02-28 09:39:00,1.16718,1.1672,1.1671,1.1672,137200000.0
2007-02-28 09:40:00,1.16721,1.16724,1.16712,1.16712,37600001.0
2007-02-28 09:41:00,1.16712,1.1672,1.16712,1.16715,100899999.0
2007-02-28 09:42:00,1.16723,1.16723,1.16713,1.16717,102999998.0
2007-02-28 09:43:00,1.16707,1.16719,1.16707,1.16711,93200003.0
2007-02-28 09:44:00,1.16715,1.16721,1.16701,1.16701,92100001.0
2007-02-28 09:45:00,1.16705,1.16709,1.16692,1.16701,148100003.0
2007-02-28 09:46:00,1.16686,1.16686,1.16671,1.16676,128500001.0
2007-02-28 09:47:00,1.1666,1.16667,1.16656,1.16667,65300000.0
2007-02-28 09:48:00,1.16675,1.16687,1.16672,1.16672,63000000.0
2007-02-28 09:49:00,1.16675,1.16685,1.16672,1.16682,103500000.0
2007-02-28 09:50:00,1.16685,1.16685,1.16671,1.16679,91999999.0
2007-02-28 09:51:00,1.16685,1.16695,1.16683,1.16695,44000000.0
2007-02-28 09:52:00,1.16678,1.16688,1.16675,1.16685,57399999.0
2007-02-28 09:53:00,1.1669,1.1669,1.1668,1.1669,64500000.0
2007-02-28 09:54:00,1.16693,1.16693,1.16688,1.16692,129400001.0
2007-02-28 09:55:00,1.16692,1.16697,1.16688,1.16697,93799999.0
2007-02-28 09:56:00,1.16689,1.1669,1.16686,1.1669,56700000.0
2007-02-28 09:57:00,1.16688,1.16691,1.16677,1.16678,147200000.0
2007-02-28 09:58:00,1.16675,1.16691,1.16672,1.16677,133399998.0
2007-02-28 09:59:00,1.16675,1.1668,1.1667,1.1667,60700000.0
2007-02-28 10:00:00,1.16661,1.16667,1.16658,1.16662,117899999.0
2007-02-28 10:01:00,1.16656,1.16668,1.16656,1.16668,48200000.0
2007-02-28 10:02:00,1.16667,1.16669,1.16656,1.16657,79600000.0
2007-02-28 10:03:00,1.1667,1.1667,1.1665,1.1665,86900002.0
2007-02-28 10:04:00,1.16659,1.16661,1.16639,1.16639,30200000.0
2007-02-28 10:05:00,1.16637,1.16637,1.1663,1.1663,10500000.0
2007-02-28 10:06:00,1.16635,1.16642,1.16621,1.16642,86700001.0
2007-02-28 10:07:00,1.16632,1.1664,1.16632,1.1664,37899999.0
2007-02-28 10:08:00,1.16649,1.16676,1.16649,1.16676,33500000.0
2007-02-28 10:09:00,1.16657,1.16657,1.1663,1.1663,16300000.0
2007-02-28 10:10:00,1.16623,1.16637,1.16623,1.16637,150599997.0
2007-02-28 10:11:00,1.16643,1.16647,1.16627,1.16647,99000000.0
2007-02-28 10:12:00,1.16647,1.16651,1.16644,1.16651,113500001.0
2007-02-28 10:13:00,1.16645,1.16654,1.16645,1.16654,93200002.0
2007-02-28 10:14:00,1.16648,1.16648,1.16637,1.16647,124000000.0
2007-02-28 10:15:00,1.16654,1.16654,1.16635,1.16643,57500000.0
2007-02-28 10:16:00,1.16652,1.16664,1.1665,1.1665,159999998.0
2007-02-28 10:17:00,1.16666,1.16683,1.16666,1.16677,50300000.0
2007-02-28 10:18:00,1.16683,1.16694,1.16683,1.16685,117600002.0
2007-02-28 10:19:00,1.16685,1.16692,1.16685,1.16685,164100004.0
2007-02-28 10:20:00,1.16689,1.16697,1.16685,1.16693,92999999.0
2007-02-28 10:21:00,1.16677,1.16688,1.1666,1.16688,111300002.0
2007-02-28 10:22:00,1.16692,1.16738,1.16692,1.16736,126599999.0
2007-02-28 10:23:00,1.16742,1.16745,1.1673,1.1673,60100000.0
2007-02-28 10:24:00,1.16727,1.16727,1.16701,1.16707,143600002.0
2007-02-28 10:25:00,1.16706,1.16722,1.16697,1.16722,99400000.0
2007-02-28 10:26:00,1.1673,1.16741,1.16727,1.16741,142900000.0
2007-02-28 10:27:00,1.16737,1.16747,1.16737,1.16741,106099999.0
2007-02-28 10:28:00,1.16742,1.16742,1.16724,1.16742,140600000.0
2007-02-28 10:29:00,1.16745,1.16753,1.16726,1.16733,115700000.0
2007-02-28 10:30:00,1.16727,1.16747,1.16727,1.16747,77900001.0
2007-02-28 10:31:00,1.16775,1.1678,1.16769,1.16769,124700000.0
2007-02-28 10:32:00,1.16756,1.16767,1.16756,1.16761,134400002.0
2007-02-28 10:33:00,1.16767,1.16784,1.16767,1.16784,90500000.0
2007-02-28 10:34:00,1.16786,1.16797,1.16775,1.1678,106300001.0
2007-02-28 10:35:00,1.16765,1.16765,1.16738,1.16742,75900002.0
2007-02-28 10:36:00,1.1675,1.16754,1.16738,1.16752,116299998.0
2007-02-28 10:37:00,1.16749,1.16765,1.16748,1.1676,108299998.0
2007-02-28 10:38:00,1.16773,1.16791,1.16773,1.16777,242100001.0
2007-02-28 10:39:00,1.16792,1.16802,1.16792,1.16797,54799999.0
2007-02-28 10:40:00,1.168,1.16808,1.16783,1.16783,158500000.0
2007-02-28 10:41:00,1.16776,1.16776,1.1676,1.1676,130499998.0
2007-02-28 10:42:00,1.16762,1.1677,1.1675,1.1677,71600000.0
2007-02-28 10:43:00,1.16736,1.16736,1.16699,1.16707,96199997.0
2007-02-28 10:44:00,1.16704,1.1672,1.16704,1.16707,110900000.0
2007-02-28 10:45:00,1.16701,1.16701,1.16677,1.16695,149100000.0
2007-02-28 10:46:00,1.16695,1.16703,1.16688,1.16698,57500002.0
2007-02-28 10:47:00,1.16697,1.16703,1.16689,1.16692,153899999.0
2007-02-28 10:48:00,1.16687,1.16687,1.16668,1.16678,99000000.0
2007-02-28 10:49:00,1.16683,1.16685,1.1667,1.16685,120600000.0
2007-02-28 10:50:00,1.16681,1.16681,1.16664,1.16677,99900000.0
2007-02-28 10:51:00,1.16677,1.16691,1.16675,1.16691,108700000.0
2007-02-28 10:52:00,1.16688,1.1669,1.16682,1.16682,54200000.0
2007-02-28 10:53:00,1.1669,1.1669,1.16685,1.16685,43900000.0
2007-02-28 10:54:00,1.16684,1.16694,1.16684,1.16688,17700000.0
2007-02-28 10:55:00,1.16678,1.16678,1.16664,1.16664,105999998.0
2007-02-28 10:56:00,1.16664,1.1667,1.16662,1.16665,69000000.0
2007-02-28 10:57:00,1.1666,1.16677,1.1666,1.16663,85100001.0
2007-02-28 10:58:00,1.16668,1.16685,1.16654,1.16685,65100000.0
2007-02-28 10:59:00,1.1668,1.1669,1.16674,1.16682,75099999.0
2007-02-28 11:00:00,1.16668,1.16683,1.1666,1.1666,51899999.0
2007-02-28 11:01:00,1.1666,1.16663,1.16655,1.1666,54100000.0
2007-02-28 11:02:00,1.1666,1.1666,1.16655,1.1666,46299999.0
2007-02-28 11:03:00,1.16666,1.16696,1.16666,1.16696,100200000.0
2007-02-28 11:04:00,1.16692,1.16692,1.16676,1.1668,131400000.0
2007-02-28 11:05:00,1.16687,1.16687,1.16676,1.16679,68899999.0
2007-02-28 11:06:00,1.16678,1.16678,1.16668,1.16672,77800001.0
2007-02-28 11:07:00,1.16667,1.16673,1.16649,1.16673,82200000.0
2007-02-28 11:08:00,1.16668,1.16668,1.16658,1.1666,42000000.0
2007-02-28 11:09:00,1.16653,1.16661,1.16653,1.16657,96400000.0
2007-02-28 11:10:00,1.1666,1.16675,1.16658,1.16675,84700000.0
2007-02-28 11:11:00,1.16676,1.16676,1.16655,1.16674,139599999.0
2007-02-28 11:12:00,1.16672,1.16685,1.16672,1.16679,180799998.0
2007-02-28 11:13:00,1.16675,1.16675,1.16664,1.16665,55800000.0
2007-02-28 11:14:00,1.16662,1.16664,1.16645,1.16645,102100000.0
2007-02-28 11:15:00,1.16642,1.16673,1.16642,1.1667,179099997.0
2007-02-28 11:16:00,1.16672,1.16694,1.16672,1.1669,136000001.0
2007-02-28 11:17:00,1.16685,1.1669,1.16685,1.16688,61299999.0
2007-02-28 11:18:00,1.16682,1.16683,1.16677,1.16677,48799998.0
2007-02-28 11:19:00,1.16682,1.16688,1.16675,1.16675,47199999.0
2007-02-28 11:20:00,1.16679,1.1668,1.1667,1.16672,80500000.0
2007-02-28 11:21:00,1.16682,1.16693,1.16682,1.16684,29500000.0
2007-02-28 11:22:00,1.1669,1.16692,1.1668,1.1668,113699999.0
2007-02-28 11:23:00,1.16667,1.16672,1.16652,1.16662,87699999.0
2007-02-28 11:24:00,1.16653,1.16667,1.16646,1.16646,68000002.0
2007-02-28 11:25:00,1.16647,1.16665,1.16644,1.16647,121000002.0
2007-02-28 11:26:00,1.16645,1.16654,1.16645,1.16654,63499999.0
2007-02-28 11:27:00,1.16628,1.16653,1.1661,1.16624,85900000.0
2007-02-28 11:28:00,1.1665,1.16655,1.16645,1.1665,90899999.0
2007-02-28 11:29:00,1.16643,1.16649,1.16635,1.16635,116900001.0
2007-02-28 11:30:00,1.16642,1.16646,1.1664,1.16642,77600001.0
2007-02-28 11:31:00,1.16636,1.16636,1.1661,1.16612,74400002.0
2007-02-28 11:32:00,1.16587,1.16587,1.16566,1.1657,106899999.0
2007-02-28 11:33:00,1.16565,1.16575,1.16565,1.16569,99800000.0
2007-02-28 11:34:00,1.16558,1.16582,1.16558,1.16572,232700001.0
2007-02-28 11:35:00,1.16577,1.16584,1.1656,1.16584,153600002.0
2007-02-28 11:36:00,1.16586,1.16587,1.16572,1.16573,97800002.0
2007-02-28 11:37:00,1.16578,1.16594,1.16578,1.16592,50700000.0
2007-02-28 11:38:00,1.16594,1.16606,1.16594,1.16606,144300002.0
2007-02-28 11:39:00,1.166,1.16602,1.16595,1.16602,65300001.0
2007-02-28 11:40:00,1.16603,1.16609,1.16597,1.16602,101900000.0
2007-02-28 11:41:00,1.16602,1.16602,1.16587,1.16595,79400000.0
2007-02-28 11:42:00,1.166,1.16605,1.16595,1.16595,147000001.0
2007-02-28 11:43:00,1.166,1.16602,1.16593,1.16602,106500001.0
2007-02-28 11:44:00,1.16581,1.16603,1.16581,1.16597,59600001.0
2007-02-28 11:45:00,1.16603,1.16608,1.16602,1.16608,51400000.0
2007-02-28 11:46:00,1.16613,1.16613,1.16598,1.16606,113800002.0
2007-02-28 11:47:00,1.166,1.166,1.166,1.166,22300000.0
2007-02-28 11:48:00,1.16595,1.166,1.16595,1.16595,93800000.0
2007-02-28 11:49:00,1.16604,1.16621,1.16604,1.16618,70200000.0
2007-02-28 11:50:00,1.16628,1.16721,1.16628,1.16721,101699997.0
2007-02-28 11:51:00,1.16726,1.16726,1.16707,1.16707,99500001.0
2007-02-28 11:52:00,1.16712,1.16723,1.16712,1.16716,122400001.0
2007-02-28 11:53:00,1.16709,1.16715,1.16695,1.16695,101400000.0
2007-02-28 11:54:00,1.16696,1.16696,1.16684,1.16685,121700002.0
2007-02-28 11:55:00,1.16691,1.16696,1.16679,1.16696,40000000.0
2007-02-28 11:56:00,1.16698,1.16698,1.16685,1.16692,26300000.0
2007-02-28 11:57:00,1.1669,1.16698,1.16685,1.16685,152400001.0
2007-02-28 11:58:00,1.16684,1.16688,1.16662,1.16662,103400001.0
2007-02-28 11:59:00,1.16664,1.16679,1.16664,1.1667,81500000.0
2007-02-28 12:00:00,1.16678,1.16678,1.1667,1.16678,55000001.0
2007-02-28 12:01:00,1.16682,1.16685,1.16679,1.16684,50400000.0
2007-02-28 12:02:00,1.16679,1.16688,1.16674,1.16674,50700000.0
2007-02-28 12:03:00,1.16675,1.16675,1.16668,1.16668,130200001.0
2007-02-28 12:04:00,1.16675,1.16675,1.16667,1.16671,43500000.0
2007-02-28 12:05:00,1.16667,1.16667,1.16655,1.16655,17100000.0
2007-02-28 12:06:00,1.16658,1.16669,1.16658,1.1666,115700001.0
2007-02-28 12:07:00,1.16667,1.16674,1.16667,1.16671,66300001.0
2007-02-28 12:08:00,1.1667,1.16672,1.16662,1.16662,112300001.0
2007-02-28 12:09:00,1.16672,1.16678,1.16671,1.16678,74400000.0
2007-02-28 12:10:00,1.16684,1.16691,1.16684,1.16691,28799999.0
2007-02-28 12:11:00,1.16686,1.16698,1.16686,1.16698,114499998.0
2007-02-28 12:12:00,1.16695,1.1671,1.16693,1.16707,119000000.0
2007-02-28 12:13:00,1.16705,1.16718,1.16705,1.1671,114100001.0
2007-02-28 12:14:00,1.16708,1.16708,1.16696,1.16696,91600002.0
2007-02-28 12:15:00,1.16689,1.16693,1.16678,1.16693,82500001.0
2007-02-28 12:16:00,1.16706,1.16735,1.16706,1.16735,38800000.0
2007-02-28 12:17:00,1.16747,1.16754,1.16746,1.16754,89500000.0
2007-02-28 12:18:00,1.1676,1.16763,1.16752,1.16752,56499999.0
2007-02-28 12:19:00,1.1676,1.16767,1.1676,1.16767,58400000.0
2007-02-28 12:20:00,1.1677,1.16775,1.16765,1.16765,77599999.0
2007-02-28 12:21:00,1.1677,1.16784,1.1677,1.16779,202099996.0
2007-02-28 12:22:00,1.16787,1.16792,1.16782,1.16792,87299998.0
2007-02-28 12:23:00,1.16795,1.16795,1.16785,1.1679,42100000.0
2007-02-28 12:24:00,1.16795,1.16798,1.16793,1.16793,10600000.0
2007-02-28 12:25:00,1.16794,1.16797,1.16782,1.1679,98899999.0
2007-02-28 12:26:00,1.16792,1.16792,1.16777,1.16788,121700000.0
2007-02-28 12:27:00,1.16787,1.16791,1.16777,1.16787,88599999.0
2007-02-28 12:28:00,1.16775,1.16781,1.16769,1.1678,142500000.0
2007-02-28 12:29:00,1.1677,1.1677,1.16759,1.16759,82000002.0
2007-02-28 12:30:00,1.16752,1.16765,1.16752,1.16754,67900001.0
2007-02-28 12:31:00,1.16747,1.16753,1.16725,1.16729,63800000.0
2007-02-28 12:32:00,1.16711,1.16712,1.16699,1.167,47800001.0
2007-02-28 12:33:00,1.1671,1.16722,1.1671,1.16716,22099999.0
2007-02-28 12:34:00,1.16717,1.16728,1.16713,1.16716,93800000.0
2007-02-28 12:35:00,1.16737,1.16737,1.16733,1.16733,61499998.0
2007-02-28 12:36:00,1.16744,1.16748,1.16744,1.16748,53100000.0
2007-02-28 12:37:00,1.16763,1.16774,1.16747,1.16747,80600001.0
2007-02-28 12:38:00,1.16746,1.16746,1.16746,1.16746,60800002.0
2007-02-28 12:39:00,1.16755,1.16755,1.16745,1.1675,8800000.0
2007-02-28 12:40:00,1.16755,1.16755,1.16742,1.16752,151700000.0
2007-02-28 12:41:00,1.1675,1.1675,1.16748,1.1675,38400000.0
2007-02-28 12:42:00,1.16751,1.16757,1.1675,1.16757,131600000.0
2007-02-28 12:43:00,1.16755,1.1676,1.16755,1.1676,27300000.0
2007-02-28 12:44:00,1.16757,1.16765,1.16755,1.1676,143200001.0
2007-02-28 12:45:00,1.16761,1.16767,1.16753,1.16767,72299998.0
2007-02-28 12:46:00,1.16773,1.16773,1.16764,1.16771,180700000.0
2007-02-28 12:47:00,1.1678,1.16795,1.16779,1.16787,135900001.0
2007-02-28 12:48:00,1.16783,1.16795,1.16777,1.16793,216400001.0
2007-02-28 12:49:00,1.16801,1.16801,1.16796,1.16796,9600000.0
2007-02-28 12:50:00,1.16809,1.1682,1.16803,1.16817,96400000.0
2007-02-28 12:51:00,1.16805,1.16805,1.1679,1.16794,24500000.0
2007-02-28 12:52:00,1.16785,1.16787,1.1678,1.16785,79900000.0
2007-02-28 12:53:00,1.16785,1.16785,1.16768,1.16773,107799999.0
2007-02-28 12:54:00,1.16775,1.16778,1.16758,1.1676,101300001.0
2007-02-28 12:55:00,1.16726,1.16726,1.16708,1.16708,84599998.0
2007-02-28 12:56:00,1.16712,1.16718,1.16704,1.16707,122400000.0
2007-02-28 12:57:00,1.16706,1.16713,1.16698,1.16698,109900002.0
2007-02-28 12:58:00,1.16699,1.16714,1.16699,1.16708,46900000.0
2007-02-28 12:59:00,1.16708,1.16718,1.16705,1.16718,89800002.0
2007-02-28 13:00:00,1.1671,1.16715,1.16703,1.16705,193800003.0
2007-02-28 13:01:00,1.16714,1.16721,1.16703,1.16719,84800000.0
2007-02-28 13:02:00,1.16712,1.16713,1.16702,1.16702,70000001.0
2007-02-28 13:03:00,1.16704,1.16707,1.16704,1.16705,32300000.0
2007-02-28 13:04:00,1.16696,1.16703,1.16667,1.16667,121300000.0
2007-02-28 13:05:00,1.16664,1.16677,1.16663,1.16671,171900001.0
2007-02-28 13:06:00,1.16672,1.16684,1.16672,1.16679,27100000.0
2007-02-28 13:07:00,1.16687,1.16688,1.16678,1.16678,88900000.0
2007-02-28 13:08:00,1.16682,1.16689,1.16672,1.16679,132100001.0
2007-02-28 13:09:00,1.16688,1.16689,1.16682,1.16689,80700000.0
2007-02-28 13:10:00,1.16686,1.16703,1.16686,1.16703,60799999.0
2007-02-28 13:11:00,1.16699,1.16705,1.16695,1.167,60700000.0
2007-02-28 13:12:00,1.16702,1.16702,1.16696,1.16698,82700000.0
2007-02-28 13:13:00,1.16697,1.167,1.16697,1.167,13200000.0
2007-02-28 13:14:00,1.16704,1.16704,1.16686,1.16686,81200001.0
2007-02-28 13:15:00,1.16675,1.16692,1.16675,1.16692,46800001.0
2007-02-28 13:16:00,1.16686,1.16686,1.16685,1.16685,35200000.0
2007-02-28 13:17:00,1.16686,1.16694,1.16686,1.16689,107800001.0
2007-02-28 13:18:00,1.16709,1.16709,1.16708,1.16708,17500001.0
2007-02-28 13:19:00,1.1671,1.1671,1.1671,1.1671,30400000.0
2007-02-28 13:20:00,1.16703,1.16717,1.16703,1.16717,70100000.0
2007-02-28 13:21:00,1.16703,1.16719,1.16703,1.1671,123900001.0
2007-02-28 13:22:00,1.16701,1.16736,1.16701,1.16736,123499998.0
2007-02-28 13:23:00,1.16739,1.16746,1.16736,1.16745,121500003.0
2007-02-28 13:24:00,1.16746,1.16762,1.16743,1.16762,58500000.0
2007-02-28 13:25:00,1.16757,1.16757,1.16753,1.16757,79799999.0
2007-02-28 13:26:00,1.1676,1.1678,1.1676,1.16773,42500000.0
2007-02-28 13:27:00,1.16775,1.16775,1.16763,1.1677,107300003.0
2007-02-28 13:28:00,1.16768,1.16768,1.16759,1.16765,99100002.0
2007-02-28 13:29:00,1.16765,1.16765,1.1675,1.16754,117300000.0
2007-02-28 13:30:00,1.16762,1.16768,1.16757,1.16768,88799999.0
2007-02-28 13:31:00,1.16765,1.16777,1.16765,1.16765,79099998.0
2007-02-28 13:32:00,1.16762,1.16768,1.16759,1.16768,127199999.0
2007-02-28 13:33:00,1.1677,1.1677,1.16753,1.16758,82600001.0
2007-02-28 13:34:00,1.16758,1.16758,1.16757,1.16757,33400000.0
2007-02-28 13:35:00,1.16755,1.16764,1.16748,1.16764,201299996.0
2007-02-28 13:36:00,1.16742,1.16754,1.16709,1.16751,64400000.0
2007-02-28 13:37:00,1.16753,1.16753,1.16714,1.16725,115400000.0
2007-02-28 13:38:00,1.16717,1.16745,1.16717,1.16745,134800002.0
2007-02-28 13:39:00,1.16738,1.16745,1.16738,1.16745,21700000.0
2007-02-28 13:40:00,1.1674,1.16756,1.16735,1.16756,84099999.0
2007-02-28 13:41:00,1.1675,1.16767,1.16748,1.16756,117799996.0
2007-02-28 13:42:00,1.16738,1.1676,1.16721,1.16745,82399998.0
2007-02-28 13:43:00,1.16762,1.16762,1.16753,1.16754,100000001.0
2007-02-28 13:44:00,1.16754,1.16754,1.16743,1.16743,48600000.0
2007-02-28 13:45:00,1.16745,1.16761,1.16745,1.16761,55099999.0
2007-02-28 13:46:00,1.16751,1.16761,1.16745,1.16751,75200002.0
2007-02-28 13:47:00,1.16747,1.1675,1.16745,1.16745,117599999.0
2007-02-28 13:48:00,1.16752,1.16755,1.16747,1.16753,70400000.0
2007-02-28 13:49:00,1.16753,1.16756,1.16749,1.16754,103300001.0
2007-02-28 13:50:00,1.16758,1.16768,1.16758,1.16768,101099998.0
2007-02-28 13:51:00,1.16763,1.16772,1.16763,1.16772,108399999.0
2007-02-28 13:52:00,1.16762,1.16771,1.16762,1.1677,65700001.0
2007-02-28 13:53:00,1.16773,1.16785,1.16773,1.16785,39599999.0
2007-02-28 13:54:00,1.16792,1.16797,1.16784,1.16787,203700001.0
2007-02-28 13:55:00,1.16791,1.16791,1.16776,1.16781,96099999.0
2007-02-28 13:56:00,1.1678,1.16788,1.16778,1.16788,139500001.0
2007-02-28 13:57:00,1.16784,1.16798,1.16775,1.16798,101600001.0
2007-02-28 13:58:00,1.16804,1.16808,1.16803,1.16803,38600000.0
2007-02-28 13:59:00,1.16806,1.16825,1.16806,1.16825,105700002.0
2007-02-28 14:00:00,1.16819,1.1683,1.16819,1.1683,158100001.0
2007-02-28 14:01:00,1.1682,1.1682,1.1682,1.1682,14500000.0
2007-02-28 14:02:00,1.16825,1.16835,1.16823,1.16835,82699999.0
2007-02-28 14:03:00,1.16825,1.1684,1.16822,1.1684,53300000.0
2007-02-28 14:04:00,1.16829,1.16834,1.16829,1.16834,22300000.0
2007-02-28 14:05:00,1.16826,1.16839,1.16826,1.1683,153000000.0
2007-02-28 14:06:00,1.16826,1.16837,1.16826,1.16837,57799998.0
2007-02-28 14:07:00,1.16835,1.1684,1.16835,1.1684,26300001.0
2007-02-28 14:08:00,1.16845,1.16845,1.16842,1.16842,13500000.0
2007-02-28 14:09:00,1.16833,1.16835,1.16833,1.16835,28900000.0
2007-02-28 14:10:00,1.16844,1.16847,1.16831,1.16847,141499998.0
2007-02-28 14:11:00,1.16845,1.1685,1.16843,1.1685,126800001.0
2007-02-28 14:12:00,1.16848,1.16848,1.1684,1.1684,112900002.0
2007-02-28 14:13:00,1.16828,1.16828,1.16805,1.1681,83800000.0
2007-02-28 14:14:00,1.16801,1.16802,1.16788,1.16795,94000000.0
2007-02-28 14:15:00,1.16795,1.16805,1.16795,1.16795,116900001.0
2007-02-28 14:16:00,1.168,1.168,1.168,1.168,19200000.0
2007-02-28 14:17:00,1.168,1.168,1.16773,1.16773,96199999.0
2007-02-28 14:18:00,1.16773,1.16779,1.16766,1.16779,77400001.0
2007-02-28 14:19:00,1.16778,1.1678,1.16765,1.1678,46499999.0
2007-02-28 14:20:00,1.16774,1.16774,1.16741,1.16741,72199999.0
2007-02-28 14:21:00,1.16738,1.16749,1.16737,1.16745,135500002.0
2007-02-28 14:22:00,1.16747,1.16771,1.16747,1.1676,24800000.0
2007-02-28 14:23:00,1.1677,1.16795,1.1677,1.1679,51900000.0
2007-02-28 14:24:00,1.16805,1.16806,1.16801,1.16805,164799997.0
2007-02-28 14:25:00,1.16805,1.16827,1.16805,1.16811,107499999.0
2007-02-28 14:26:00,1.16808,1.16818,1.16792,1.16792,59099999.0
2007-02-28 14:27:00,1.168,1.16802,1.16783,1.16783,117099998.0
2007-02-28 14:28:00,1.16775,1.16784,1.16768,1.16784,42300000.0
2007-02-28 14:29:00,1.16767,1.16778,1.16767,1.16777,9600000.0
2007-02-28 14:30:00,1.1678,1.16791,1.1678,1.16782,62800000.0
2007-02-28 14:31:00,1.16774,1.16789,1.16774,1.16786,74099999.0
2007-02-28 14:32:00,1.16789,1.16797,1.16789,1.16795,103400003.0
2007-02-28 14:33:00,1.16793,1.16801,1.16793,1.16798,108899998.0
2007-02-28 14:34:00,1.16805,1.16805,1.16792,1.16798,55099999.0
2007-02-28 14:35:00,1.16798,1.16807,1.16795,1.16795,107500000.0
2007-02-28 14:36:00,1.16803,1.16803,1.16786,1.1679,53800001.0
2007-02-28 14:37:00,1.16789,1.16794,1.16782,1.16787,136100000.0
2007-02-28 14:38:00,1.16792,1.16792,1.16782,1.1679,167300004.0
2007-02-28 14:39:00,1.16788,1.16805,1.16776,1.16805,64400000.0
2007-02-28 14:40:00,1.16815,1.16817,1.16807,1.16817,84699998.0
2007-02-28 14:41:00,1.16827,1.16829,1.16818,1.16823,131600000.0
2007-02-28 14:42:00,1.16819,1.16831,1.16819,1.16824,95700002.0
2007-02-28 14:43:00,1.16821,1.16831,1.1682,1.16827,81400000.0
2007-02-28 14:44:00,1.16828,1.16835,1.16824,1.16824,115700001.0
2007-02-28 14:45:00,1.16813,1.16831,1.16806,1.16806,170700001.0
2007-02-28 14:46:00,1.16814,1.16823,1.16809,1.16819,84900000.0
2007-02-28 14:47:00,1.16817,1.16817,1.16805,1.16816,74700001.0
2007-02-28 14:48:00,1.16798,1.16798,1.16776,1.16795,74199999.0
2007-02-28 14:49:00,1.16801,1.16804,1.16794,1.16798,67399999.0
2007-02-28 14:50:00,1.16799,1.16799,1.16775,1.16775,7200000.0
2007-02-28 14:51:00,1.16762,1.16775,1.16762,1.1677,126700002.0
2007-02-28 14:52:00,1.16765,1.16765,1.1674,1.1675,76300000.0
2007-02-28 14:53:00,1.16761,1.16773,1.16761,1.16773,70500000.0
2007-02-28 14:54:00,1.16769,1.16784,1.16769,1.16782,57900000.0
2007-02-28 14:55:00,1.16793,1.16805,1.1679,1.16798,225499996.0
2007-02-28 14:56:00,1.16787,1.16789,1.16782,1.16782,58800000.0
2007-02-28 14:57:00,1.16767,1.16767,1.16755,1.16755,52800000.0
2007-02-28 14:58:00,1.16744,1.16744,1.16719,1.16727,94899998.0
2007-02-28 14:59:00,1.16735,1.16735,1.16725,1.1673,150400001.0
2007-02-28 15:00:00,1.16728,1.1673,1.16722,1.1673,104699998.0
2007-02-28 15:01:00,1.1673,1.16734,1.16714,1.16714,107099999.0
2007-02-28 15:02:00,1.16701,1.16701,1.16694,1.16694,19900000.0
2007-02-28 15:03:00,1.16679,1.16689,1.16664,1.16664,88700002.0
2007-02-28 15:04:00,1.16672,1.16676,1.16655,1.16655,121699997.0
2007-02-28 15:05:00,1.16635,1.16635,1.1662,1.1662,19300000.0
2007-02-28 15:06:00,1.16605,1.16616,1.16601,1.16611,115199997.0
2007-02-28 15:07:00,1.16613,1.16626,1.16612,1.16626,11200000.0
2007-02-28 15:08:00,1.16618,1.1664,1.16618,1.16628,104399999.0
2007-02-28 15:09:00,1.16623,1.16623,1.16617,1.16617,5200000.0
2007-02-28 15:10:00,1.16617,1.16623,1.16617,1.16623,25000001.0
2007-02-28 15:11:00,1.1663,1.16635,1.16625,1.16635,118199998.0
2007-02-28 15:12:00,1.16632,1.16632,1.16617,1.16627,80600001.0
2007-02-28 15:13:00,1.1663,1.16647,1.1663,1.16647,174299999.0
2007-02-28 15:14:00,1.16653,1.16672,1.16653,1.16671,90299999.0
2007-02-28 15:15:00,1.16692,1.16693,1.16684,1.1669,91899999.0
2007-02-28 15:16:00,1.1669,1.1669,1.1668,1.16686,181999998.0
2007-02-28 15:17:00,1.16692,1.16699,1.16687,1.16699,114299998.0
2007-02-28 15:18:00,1.16689,1.16689,1.16667,1.16685,74900000.0
2007-02-28 15:19:00,1.16671,1.16689,1.16671,1.16683,153299998.0
2007-02-28 15:20:00,1.16676,1.16676,1.16663,1.16675,77900000.0
2007-02-28 15:21:00,1.16661,1.16661,1.16648,1.16648,206499996.0
2007-02-28 15:22:00,1.16652,1.16664,1.16652,1.16656,97600001.0
2007-02-28 15:23:00,1.16644,1.16662,1.16637,1.16662,36900001.0
2007-02-28 15:24:00,1.16656,1.16663,1.16656,1.16663,81899999.0
2007-02-28 15:25:00,1.16652,1.16655,1.16635,1.16653,117900001.0
2007-02-28 15:26:00,1.16659,1.1666,1.16632,1.16632,117000000.0
2007-02-28 15:27:00,1.16633,1.16636,1.16629,1.16632,107000000.0
2007-02-28 15:28:00,1.16627,1.1664,1.16617,1.1663,213100004.0
2007-02-28 15:29:00,1.16645,1.16656,1.16645,1.16655,27200001.0
2007-02-28 15:30:00,1.16659,1.16681,1.16659,1.16681,55599999.0
2007-02-28 15:31:00,1.16704,1.16733,1.16704,1.16733,83000000.0
2007-02-28 15:32:00,1.16738,1.16741,1.16727,1.16727,91000000.0
2007-02-28 15:33:00,1.16707,1.16722,1.16699,1.16701,69000000.0
2007-02-28 15:34:00,1.16701,1.16711,1.16685,1.16711,97399999.0
2007-02-28 15:35:00,1.16721,1.16723,1.16701,1.16711,79800001.0
2007-02-28 15:36:00,1.16718,1.16736,1.16718,1.16726,162600001.0
2007-02-28 15:37:00,1.16718,1.16738,1.16707,1.16732,110100002.0
2007-02-28 15:38:00,1.1673,1.16799,1.1673,1.16799,102399999.0
2007-02-28 15:39:00,1.16795,1.16795,1.16773,1.16775,63899998.0
2007-02-28 15:40:00,1.16774,1.16781,1.16762,1.16769,51599998.0
2007-02-28 15:41:00,1.16761,1.16768,1.16753,1.16753,133100004.0
2007-02-28 15:42:00,1.16738,1.16738,1.16725,1.16725,95100002.0
2007-02-28 15:43:00,1.16725,1.16734,1.16713,1.16731,122799999.0
2007-02-28 15:44:00,1.16745,1.16772,1.16745,1.16758,97700000.0
2007-02-28 15:45:00,1.16755,1.16762,1.16715,1.16718,85200001.0
2007-02-28 15:46:00,1.16687,1.16694,1.16672,1.16693,75700000.0
2007-02-28 15:47:00,1.16714,1.16758,1.16714,1.16758,82600000.0
2007-02-28 15:48:00,1.16774,1.1678,1.16751,1.16751,74400001.0
2007-02-28 15:49:00,1.16745,1.16745,1.1671,1.1671,221599998.0
2007-02-28 15:50:00,1.16715,1.16715,1.16705,1.16705,50200001.0
2007-02-28 15:51:00,1.16702,1.16702,1.16694,1.16696,74500001.0
2007-02-28 15:52:00,1.16699,1.16721,1.16699,1.16707,86300000.0
2007-02-28 15:53:00,1.16708,1.16712,1.16701,1.16711,79000000.0
2007-02-28 15:54:00,1.16727,1.16736,1.16727,1.16736,76299999.0
2007-02-28 15:55:00,1.16737,1.16745,1.16728,1.16745,78800000.0
2007-02-28 15:56:00,1.16746,1.16749,1.16738,1.16749,95200002.0
2007-02-28 15:57:00,1.16752,1.16753,1.16745,1.16745,77799999.0
2007-02-28 15:58:00,1.16745,1.16753,1.16745,1.1675,140900002.0
2007-02-28 15:59:00,1.16748,1.16756,1.16745,1.16753,58600000.0
2007-02-28 16:00:00,1.16768,1.16779,1.16763,1.16763,62300001.0
2007-02-28 16:01:00,1.1675,1.16751,1.16737,1.16742,75600000.0
2007-02-28 16:02:00,1.16759,1.16771,1.16759,1.16771,7200000.0
2007-02-28 16:03:00,1.16795,1.16802,1.16793,1.16799,135500005.0
2007-02-28 16:04:00,1.16806,1.1683,1.16806,1.16824,64799999.0
2007-02-28 16:05:00,1.16838,1.16838,1.16827,1.16833,76400001.0
2007-02-28 16:06:00,1.1683,1.16838,1.1683,1.16838,101500000.0
2007-02-28 16:07:00,1.1684,1.1684,1.16823,1.16823,77500001.0
2007-02-28 16:08:00,1.16822,1.16831,1.16817,1.16826,86400001.0
2007-02-28 16:09:00,1.16821,1.16823,1.16815,1.16823,108899999.0
2007-02-28 16:10:00,1.1683,1.16838,1.16822,1.16838,143000002.0
2007-02-28 16:11:00,1.16833,1.16853,1.16833,1.16853,99300000.0
2007-02-28 16:12:00,1.16861,1.16865,1.16857,1.16864,180400003.0
2007-02-28 16:13:00,1.16872,1.16886,1.16871,1.16886,95899997.0
2007-02-28 16:14:00,1.16909,1.16927,1.16909,1.16927,136999996.0
2007-02-28 16:15:00,1.16933,1.16933,1.16909,1.16919,146100000.0
2007-02-28 16:16:00,1.1692,1.16926,1.16917,1.16926,59100000.0
2007-02-28 16:17:00,1.16927,1.1694,1.16921,1.16931,108600003.0
2007-02-28 16:18:00,1.16941,1.16941,1.16925,1.16934,185199999.0
2007-02-28 16:19:00,1.16943,1.16947,1.16934,1.16936,88899998.0
2007-02-28 16:20:00,1.16934,1.16941,1.16934,1.16941,84399999.0
2007-02-28 16:21:00,1.16935,1.16947,1.16935,1.16945,96899999.0
2007-02-28 16:22:00,1.1694,1.1694,1.16906,1.16906,70799999.0
2007-02-28 16:23:00,1.16913,1.16919,1.16905,1.16907,122499998.0
2007-02-28 16:24:00,1.169,1.16908,1.16897,1.16906,53800000.0
2007-02-28 16:25:00,1.16909,1.16909,1.16902,1.16909,117600002.0
2007-02-28 16:26:00,1.16907,1.16929,1.169,1.16929,109100003.0
2007-02-28 16:27:00,1.16934,1.16942,1.16929,1.16941,148000001.0
2007-02-28 16:28:00,1.16934,1.1695,1.16934,1.16945,54200001.0
2007-02-28 16:29:00,1.16942,1.16955,1.16938,1.16945,79800000.0
2007-02-28 16:30:00,1.16941,1.16947,1.1692,1.16933,162100001.0
2007-02-28 16:31:00,1.16931,1.16934,1.16927,1.1693,73800000.0
2007-02-28 16:32:00,1.16931,1.16938,1.16926,1.1693,91500000.0
2007-02-28 16:33:00,1.16925,1.16935,1.16925,1.16935,87500002.0
2007-02-28 16:34:00,1.16928,1.16943,1.16925,1.16925,120600000.0
2007-02-28 16:35:00,1.16933,1.16935,1.1693,1.16935,86200001.0
2007-02-28 16:36:00,1.16939,1.16955,1.16939,1.16955,40900000.0
2007-02-28 16:37:00,1.16957,1.16996,1.16957,1.16993,128100000.0
2007-02-28 16:38:00,1.16996,1.17008,1.1699,1.16996,175600000.0
2007-02-28 16:39:00,1.17022,1.17045,1.1701,1.1701,30000000.0
2007-02-28 16:40:00,1.1701,1.17019,1.1701,1.17019,108399999.0
2007-02-28 16:41:00,1.17012,1.17012,1.17003,1.17006,125000004.0
2007-02-28 16:42:00,1.17002,1.17002,1.16966,1.16986,44500000.0
2007-02-28 16:43:00,1.16976,1.16976,1.16961,1.16967,60900000.0
2007-02-28 16:44:00,1.1697,1.16973,1.16954,1.16969,85400001.0
2007-02-28 16:45:00,1.16997,1.17014,1.16993,1.17014,71200000.0
2007-02-28 16:46:00,1.17009,1.17009,1.16983,1.16983,82000002.0
2007-02-28 16:47:00,1.16986,1.16987,1.16974,1.16987,49500000.0
2007-02-28 16:48:00,1.16984,1.16989,1.1698,1.16989,44600001.0
2007-02-28 16:49:00,1.16989,1.17012,1.16989,1.17012,150000001.0
2007-02-28 16:50:00,1.17011,1.17024,1.17001,1.17014,65700000.0
2007-02-28 16:51:00,1.17016,1.17016,1.17002,1.17002,58200001.0
2007-02-28 16:52:00,1.17004,1.17016,1.1699,1.17011,108800000.0
2007-02-28 16:53:00,1.17005,1.17006,1.16998,1.17,74099998.0
2007-02-28 16:54:00,1.17,1.17008,1.16994,1.17008,108300002.0
2007-02-28 16:55:00,1.17012,1.17028,1.17009,1.17009,111200003.0
2007-02-28 16:56:00,1.17008,1.1701,1.17003,1.17008,73600001.0
2007-02-28 16:57:00,1.17005,1.17015,1.16994,1.17015,62099999.0
2007-02-28 16:58:00,1.17033,1.17047,1.17026,1.17042,135500000.0
2007-02-28 16:59:00,1.17063,1.17082,1.17052,1.17079,186599998.0
2007-02-28 17:00:00,1.17087,1.17087,1.17046,1.17046,72700000.0
2007-02-28 17:01:00,1.17028,1.17028,1.17019,1.17019,4900000.0
2007-02-28 17:02:00,1.17017,1.17017,1.16999,1.16999,15500000.0
2007-02-28 17:03:00,1.17007,1.17049,1.17007,1.17049,107600000.0
2007-02-28 17:04:00,1.17038,1.17041,1.17,1.17041,139700002.0
2007-02-28 17:05:00,1.17075,1.17111,1.17072,1.17111,125400002.0
2007-02-28 17:06:00,1.17123,1.17131,1.17114,1.1712,127000000.0
2007-02-28 17:07:00,1.17113,1.17127,1.17106,1.17111,170599996.0
2007-02-28 17:08:00,1.171,1.17119,1.17099,1.17119,88099999.0
2007-02-28 17:09:00,1.1713,1.17136,1.17115,1.1712,115299999.0
2007-02-28 17:10:00,1.17112,1.1713,1.17098,1.1713,120900002.0
2007-02-28 17:11:00,1.17128,1.17143,1.17128,1.17143,100900001.0
2007-02-28 17:12:00,1.17142,1.17174,1.17134,1.1715,59799998.0
2007-02-28 17:13:00,1.17156,1.17164,1.17156,1.17164,5600000.0
2007-02-28 17:14:00,1.17172,1.17195,1.1717,1.1717,45500000.0
2007-02-28 17:15:00,1.17149,1.17149,1.17116,1.17116,33899999.0
2007-02-28 17:16:00,1.17111,1.1713,1.171,1.171,160599999.0
2007-02-28 17:17:00,1.17117,1.17134,1.17117,1.17134,47000000.0
2007-02-28 17:18:00,1.1714,1.17167,1.1714,1.17156,72900001.0
2007-02-28 17:19:00,1.17159,1.17173,1.1715,1.17162,76000000.0
2007-02-28 17:20:00,1.17163,1.17169,1.17147,1.17169,159299997.0
2007-02-28 17:21:00,1.17185,1.17201,1.17185,1.17201,45700000.0
2007-02-28 17:22:00,1.17215,1.1724,1.17215,1.1724,26300000.0
2007-02-28 17:23:00,1.1726,1.1726,1.17235,1.17237,70400001.0
2007-02-28 17:24:00,1.17241,1.17245,1.17233,1.17233,118900003.0
2007-02-28 17:25:00,1.17238,1.17247,1.17235,1.17247,74400000.0
2007-02-28 17:26:00,1.17248,1.17282,1.17243,1.17262,92200000.0
2007-02-28 17:27:00,1.17269,1.17269,1.17269,1.17269,8000000.0
2007-02-28 17:28:00,1.17262,1.17268,1.17251,1.17255,166100001.0
2007-02-28 17:29:00,1.17265,1.17276,1.1726,1.17264,174399996.0
2007-02-28 17:30:00,1.17273,1.17276,1.17261,1.17261,112100003.0
2007-02-28 17:31:00,1.17255,1.17277,1.17255,1.17277,65500001.0
2007-02-28 17:32:00,1.1728,1.17305,1.17277,1.17305,122700001.0
2007-02-28 17:33:00,1.17313,1.17313,1.17294,1.17294,115900001.0
2007-02-28 17:34:00,1.17305,1.17322,1.17305,1.17312,166400000.0
2007-02-28 17:35:00,1.17299,1.17299,1.17239,1.17239,105099999.0
2007-02-28 17:36:00,1.1724,1.17297,1.17236,1.17294,86500001.0
2007-02-28 17:37:00,1.17308,1.17308,1.17289,1.17307,129300003.0
2007-02-28 17:38:00,1.17308,1.1732,1.17305,1.1732,124200001.0
2007-02-28 17:39:00,1.17333,1.17359,1.17333,1.17359,81300000.0
2007-02-28 17:40:00,1.17359,1.17359,1.17346,1.17356,174400000.0
2007-02-28 17:41:00,1.17341,1.17341,1.17322,1.17339,132700000.0
2007-02-28 17:42:00,1.17329,1.17329,1.17327,1.17327,3000000.0
2007-02-28 17:43:00,1.17312,1.17312,1.17302,1.17307,51599999.0
2007-02-28 17:44:00,1.17296,1.17296,1.17249,1.17277,98500000.0
2007-02-28 17:45:00,1.17267,1.17282,1.17258,1.1727,127799998.0
2007-02-28 17:46:00,1.17282,1.17297,1.17282,1.17296,51800002.0
2007-02-28 17:47:00,1.17296,1.17341,1.17296,1.17341,66899998.0
2007-02-28 17:48:00,1.17334,1.17334,1.1731,1.1731,52400000.0
2007-02-28 17:49:00,1.17317,1.17317,1.173,1.17304,148000000.0
2007-02-28 17:50:00,1.17301,1.17304,1.17291,1.173,98999999.0
2007-02-28 17:51:00,1.17289,1.17306,1.17289,1.17306,94700001.0
2007-02-28 17:52:00,1.17322,1.17331,1.17309,1.17309,29500000.0
2007-02-28 17:53:00,1.17293,1.17305,1.17288,1.17288,87800000.0
2007-02-28 17:54:00,1.17288,1.17295,1.17275,1.17295,133099998.0
2007-02-28 17:55:00,1.17294,1.17299,1.17285,1.17297,158600002.0
2007-02-28 17:56:00,1.17302,1.17315,1.17297,1.17307,70599998.0
2007-02-28 17:57:00,1.1731,1.17323,1.1731,1.17315,168300001.0
2007-02-28 17:58:00,1.17317,1.17324,1.17306,1.17308,128300000.0
2007-02-28 17:59:00,1.17283,1.17286,1.17256,1.17256,102299999.0
2007-02-28 18:00:00,1.17229,1.17229,1.17215,1.17225,79099998.0
2007-02-28 18:01:00,1.17207,1.17215,1.17191,1.17197,632099999.0
2007-02-28 18:02:00,1.17198,1.1721,1.17181,1.17181,876600003.0
2007-02-28 18:03:00,1.17166,1.1717,1.17154,1.17169,749300000.0
2007-02-28 18:04:00,1.17174,1.17198,1.17174,1.17188,746800004.0
2007-02-28 18:05:00,1.17187,1.17187,1.17131,1.17167,920500001.0
2007-02-28 18:06:00,1.17152,1.17159,1.17127,1.17133,518400006.0
2007-02-28 18:07:00,1.17126,1.17139,1.1712,1.17122,1178700010.0
2007-02-28 18:08:00,1.17114,1.17121,1.17082,1.171,1055500001.0
2007-02-28 18:09:00,1.17108,1.17142,1.17108,1.17123,377400002.0
2007-02-28 18:10:00,1.17125,1.17125,1.17103,1.17114,708400002.0
2007-02-28 18:11:00,1.17135,1.17174,1.17135,1.17174,705300000.0
2007-02-28 18:12:00,1.17179,1.17186,1.17176,1.17176,161499999.0
2007-02-28 18:13:00,1.17175,1.17175,1.17111,1.1713,373699995.0
2007-02-28 18:14:00,1.17123,1.17125,1.17097,1.17125,456400002.0
2007-02-28 18:15:00,1.17123,1.17134,1.17118,1.17122,723000001.0
2007-02-28 18:16:00,1.17121,1.17133,1.17109,1.17132,487700000.0
2007-02-28 18:17:00,1.17132,1.17157,1.17123,1.17157,1154900014.0
2007-02-28 18:18:00,1.17163,1.17174,1.17157,1.17168,641800006.0
2007-02-28 18:19:00,1.17174,1.17197,1.17167,1.17167,203400002.0
2007-02-28 18:20:00,1.17162,1.17162,1.17116,1.17125,631100008.0
2007-02-28 18:21:00,1.17132,1.1714,1.17125,1.17127,122999998.0
2007-02-28 18:22:00,1.17126,1.17138,1.17125,1.17137,276000005.0
2007-02-28 18:23:00,1.17143,1.17144,1.17132,1.17136,314300002.0
2007-02-28 18:24:00,1.17133,1.17137,1.1712,1.17123,588599998.0
2007-02-28 18:25:00,1.1711,1.17126,1.17096,1.1711,440699998.0
2007-02-28 18:26:00,1.17128,1.17141,1.17124,1.17127,808300007.0
2007-02-28 18:27:00,1.17126,1.17126,1.17113,1.17117,601400010.0
2007-02-28 18:28:00,1.17113,1.17116,1.17092,1.17092,416900003.0
2007-02-28 18:29:00,1.17091,1.17102,1.1709,1.17092,307400000.0
2007-02-28 18:30:00,1.17089,1.17092,1.17062,1.17062,705990006.0
2007-02-28 18:31:00,1.17062,1.17072,1.17057,1.17064,532099995.0
2007-02-28 18:32:00,1.1706,1.17083,1.17057,1.17083,396500000.0
2007-02-28 18:33:00,1.17092,1.17123,1.1708,1.17119,454200006.0
2007-02-28 18:34:00,1.17129,1.17129,1.17118,1.17125,315600004.0
2007-02-28 18:35:00,1.17127,1.17132,1.17116,1.17125,546200003.0
2007-02-28 18:36:00,1.17127,1.17136,1.17123,1.17123,326399999.0
2007-02-28 18:37:00,1.17122,1.17136,1.17122,1.17128,117100001.0
2007-02-28 18:38:00,1.17131,1.17131,1.17105,1.17112,189900001.0
2007-02-28 18:39:00,1.1711,1.17111,1.17103,1.1711,171100000.0
2007-02-28 18:40:00,1.17107,1.17114,1.17098,1.171,708800014.0
2007-02-28 18:41:00,1.17097,1.17099,1.17072,1.17072,280200002.0
2007-02-28 18:42:00,1.17075,1.17089,1.17071,1.17086,464699999.0
2007-02-28 18:43:00,1.17085,1.17086,1.17072,1.17072,462800002.0
2007-02-28 18:44:00,1.17066,1.17066,1.1702,1.1702,283800002.0
2007-02-28 18:45:00,1.17022,1.17036,1.17008,1.17017,646099997.0
2007-02-28 18:46:00,1.1702,1.1702,1.17004,1.17004,184100000.0
2007-02-28 18:47:00,1.16996,1.17007,1.16932,1.16932,76999999.0
2007-02-28 18:48:00,1.16918,1.16941,1.16912,1.16912,155600000.0
2007-02-28 18:49:00,1.16915,1.16921,1.16895,1.16916,69000001.0
2007-02-28 18:50:00,1.16913,1.16919,1.16903,1.16917,64000000.0
2007-02-28 18:51:00,1.16917,1.16932,1.16915,1.16915,110800001.0
2007-02-28 18:52:00,1.16917,1.16925,1.169,1.16925,158399998.0
2007-02-28 18:53:00,1.16925,1.16925,1.16886,1.16886,541600000.0
2007-02-28 18:54:00,1.16881,1.16883,1.16864,1.16871,100200000.0
2007-02-28 18:55:00,1.16866,1.16892,1.16866,1.16887,364700001.0
2007-02-28 18:56:00,1.16888,1.16888,1.16879,1.16879,168700000.0
2007-02-28 18:57:00,1.16877,1.16881,1.16867,1.16867,321800002.0
2007-02-28 18:58:00,1.16872,1.16908,1.16872,1.16908,110400000.0
2007-02-28 18:59:00,1.16928,1.16995,1.16917,1.1698,587700000.0
2007-02-28 19:00:00,1.16986,1.17012,1.16985,1.16995,250800001.0
2007-02-28 19:01:00,1.16979,1.16979,1.16947,1.16952,76599999.0
2007-02-28 19:02:00,1.16946,1.16946,1.16933,1.1694,219399994.0
2007-02-28 19:03:00,1.16933,1.16945,1.16913,1.16945,478700003.0
2007-02-28 19:04:00,1.1695,1.16962,1.1694,1.16941,145700001.0
2007-02-28 19:05:00,1.16944,1.16949,1.1694,1.16947,283100001.0
2007-02-28 19:06:00,1.1695,1.16955,1.16942,1.16947,339400002.0
2007-02-28 19:07:00,1.16946,1.16946,1.16929,1.16935,85599999.0
2007-02-28 19:08:00,1.16936,1.16983,1.16936,1.16983,655099998.0
2007-02-28 19:09:00,1.16988,1.16991,1.1697,1.16975,468700003.0
2007-02-28 19:10:00,1.16983,1.16989,1.16979,1.16984,132299999.0
2007-02-28 19:11:00,1.16986,1.16997,1.16982,1.16983,328800001.0
2007-02-28 19:12:00,1.16979,1.1699,1.16969,1.16975,128899998.0
2007-02-28 19:13:00,1.16973,1.16979,1.16969,1.16974,193100002.0
2007-02-28 19:14:00,1.16973,1.16993,1.1697,1.16993,362799999.0
2007-02-28 19:15:00,1.16989,1.16996,1.16983,1.16991,403099999.0
2007-02-28 19:16:00,1.16988,1.16997,1.16988,1.16997,350100001.0
2007-02-28 19:17:00,1.17,1.17011,1.16997,1.17009,234099999.0
2007-02-28 19:18:00,1.17013,1.17026,1.1701,1.17025,417700001.0
2007-02-28 19:19:00,1.17023,1.17036,1.17023,1.17028,189200001.0
2007-02-28 19:20:00,1.17025,1.17028,1.17015,1.17015,195200002.0
2007-02-28 19:21:00,1.17022,1.17024,1.17014,1.17024,172300002.0
2007-02-28 19:22:00,1.17029,1.17029,1.1702,1.17029,249199998.0
2007-02-28 19:23:00,1.17027,1.1703,1.17027,1.1703,20300000.0
2007-02-28 19:24:00,1.1703,1.1703,1.17022,1.17026,39500000.0
2007-02-28 19:25:00,1.17026,1.17028,1.17025,1.17025,161700002.0
2007-02-28 19:26:00,1.17035,1.17035,1.17024,1.17028,43999999.0
2007-02-28 19:27:00,1.17033,1.17035,1.17023,1.17025,533900002.0
2007-02-28 19:28:00,1.17025,1.17031,1.17024,1.17025,190600002.0
2007-02-28 19:29:00,1.17025,1.17028,1.17018,1.17028,38699999.0
2007-02-28 19:30:00,1.17032,1.17032,1.17014,1.17017,127000000.0
2007-02-28 19:31:00,1.17007,1.17018,1.16989,1.16989,105600002.0
2007-02-28 19:32:00,1.17018,1.1702,1.17005,1.17005,58699998.0
2007-02-28 19:33:00,1.17,1.17008,1.1699,1.17006,306000002.0
2007-02-28 19:34:00,1.17011,1.17014,1.16995,1.17013,111399999.0
2007-02-28 19:35:00,1.17008,1.17008,1.17002,1.17002,17600000.0
2007-02-28 19:36:00,1.16992,1.17004,1.16964,1.16964,175100001.0
2007-02-28 19:37:00,1.16962,1.16965,1.16948,1.1696,338600000.0
2007-02-28 19:38:00,1.16955,1.16961,1.16945,1.16952,306000000.0
2007-02-28 19:39:00,1.1695,1.16956,1.16941,1.16955,360800001.0
2007-02-28 19:40:00,1.16952,1.16952,1.16934,1.16937,208599998.0
2007-02-28 19:41:00,1.16925,1.16925,1.16905,1.16905,251500003.0
2007-02-28 19:42:00,1.16901,1.16928,1.16901,1.16928,207100000.0
2007-02-28 19:43:00,1.16934,1.16934,1.1693,1.1693,95000000.0
2007-02-28 19:44:00,1.16929,1.16956,1.16928,1.16956,42099999.0
2007-02-28 19:45:00,1.16968,1.16968,1.16955,1.16955,32199999.0
2007-02-28 19:46:00,1.16954,1.16958,1.1695,1.16958,127300004.0
2007-02-28 19:47:00,1.16951,1.16957,1.16942,1.16957,49599999.0
2007-02-28 19:48:00,1.16955,1.16982,1.16953,1.1698,92600003.0
2007-02-28 19:49:00,1.1699,1.16995,1.16987,1.16987,288000002.0
2007-02-28 19:50:00,1.16983,1.16983,1.16971,1.16972,109799997.0
2007-02-28 19:51:00,1.16978,1.16998,1.16978,1.16997,94000003.0
2007-02-28 19:52:00,1.16997,1.17003,1.16993,1.16999,57900000.0
2007-02-28 19:53:00,1.17008,1.17008,1.16994,1.17005,138900000.0
2007-02-28 19:54:00,1.17004,1.17004,1.17001,1.17001,41200000.0
2007-02-28 19:55:00,1.17,1.17013,1.16996,1.16998,102899999.0
2007-02-28 19:56:00,1.17014,1.17014,1.16993,1.16995,224800000.0
2007-02-28 19:57:00,1.16994,1.17,1.16989,1.17,179300000.0
2007-02-28 19:58:00,1.16996,1.17017,1.16996,1.17017,139100004.0
2007-02-28 19:59:00,1.17019,1.17028,1.17019,1.17024,202100006.0
2007-02-28 20:00:00,1.1703,1.17038,1.1703,1.17038,63300001.0
2007-02-28 20:01:00,1.17031,1.17034,1.17026,1.17031,47200000.0
2007-02-28 20:02:00,1.17033,1.17037,1.17022,1.17027,101300000.0
2007-02-28 20:03:00,1.1703,1.17039,1.17023,1.17027,532500003.0
2007-02-28 20:04:00,1.17035,1.17037,1.17027,1.17028,152800001.0
2007-02-28 20:05:00,1.17028,1.17037,1.17023,1.17025,151400002.0
2007-02-28 20:06:00,1.1703,1.17033,1.1703,1.1703,139400000.0
2007-02-28 20:07:00,1.17032,1.17043,1.17028,1.17032,255900000.0
2007-02-28 20:08:00,1.1703,1.17035,1.1703,1.17035,329600000.0
2007-02-28 20:09:00,1.17047,1.1706,1.17005,1.17042,194999998.0
2007-02-28 20:10:00,1.17031,1.17035,1.17027,1.17033,100600001.0
2007-02-28 20:11:00,1.1703,1.1703,1.17012,1.17013,319200000.0
2007-02-28 20:12:00,1.17008,1.17009,1.16995,1.16998,648700008.0
2007-02-28 20:13:00,1.16995,1.16995,1.16988,1.16994,210600003.0
2007-02-28 20:14:00,1.1699,1.16998,1.1699,1.16991,168600003.0
2007-02-28 20:15:00,1.16993,1.16999,1.16982,1.16982,558800003.0
2007-02-28 20:16:00,1.16977,1.16977,1.16961,1.16961,705499998.0
2007-02-28 20:17:00,1.16958,1.16972,1.16953,1.16972,358199998.0
2007-02-28 20:18:00,1.16976,1.16976,1.16967,1.16968,151399999.0
2007-02-28 20:19:00,1.16963,1.16971,1.16961,1.16971,147200005.0
2007-02-28 20:20:00,1.16975,1.16988,1.16975,1.16988,271899996.0
2007-02-28 20:21:00,1.16993,1.17004,1.1699,1.16998,238499999.0
2007-02-28 20:22:00,1.17002,1.17005,1.16992,1.16997,286200000.0
2007-02-28 20:23:00,1.16995,1.17005,1.16992,1.16998,527300003.0
2007-02-28 20:24:00,1.16998,1.16998,1.16988,1.16993,249900000.0
2007-02-28 20:25:00,1.17002,1.17005,1.16991,1.16994,150799999.0
2007-02-28 20:26:00,1.16993,1.16993,1.16983,1.16983,171900000.0
2007-02-28 20:27:00,1.16982,1.16992,1.16978,1.16978,210200000.0
2007-02-28 20:28:00,1.16958,1.16982,1.16894,1.16965,521400001.0
2007-02-28 20:29:00,1.1698,1.16984,1.16973,1.16976,404099998.0
2007-02-28 20:30:00,1.16973,1.16982,1.16966,1.16976,345600003.0
2007-02-28 20:31:00,1.16977,1.16979,1.16966,1.16974,448600000.0
2007-02-28 20:32:00,1.16966,1.16966,1.16938,1.16953,446300003.0
2007-02-28 20:33:00,1.1694,1.16951,1.16934,1.16934,234700003.0
2007-02-28 20:34:00,1.16929,1.16934,1.16928,1.16934,139900000.0
2007-02-28 20:35:00,1.16937,1.16941,1.16933,1.16939,191000000.0
2007-02-28 20:36:00,1.1694,1.16944,1.16932,1.16944,497299996.0
2007-02-28 20:37:00,1.16944,1.16944,1.16926,1.1693,279800003.0
2007-02-28 20:38:00,1.16928,1.16936,1.16927,1.16935,314500002.0
2007-02-28 20:39:00,1.16935,1.1694,1.1693,1.16937,472600005.0
2007-02-28 20:40:00,1.16938,1.16944,1.16924,1.16926,359099999.0
2007-02-28 20:41:00,1.16928,1.16928,1.16914,1.16928,494000001.0
2007-02-28 20:42:00,1.16932,1.16938,1.16929,1.16936,510300000.0
2007-02-28 20:43:00,1.16936,1.16942,1.16929,1.16936,172100001.0
2007-02-28 20:44:00,1.16945,1.16948,1.16933,1.16942,24400000.0
2007-02-28 20:45:00,1.16939,1.16939,1.16927,1.16931,217599997.0
2007-02-28 20:46:00,1.16933,1.16942,1.16927,1.16942,242399998.0
2007-02-28 20:47:00,1.16949,1.16967,1.16949,1.16967,155100002.0
2007-02-28 20:48:00,1.16969,1.16974,1.16965,1.16971,173400001.0
2007-02-28 20:49:00,1.1697,1.16974,1.1696,1.16974,307900000.0
2007-02-28 20:50:00,1.16968,1.16968,1.16962,1.16968,185799999.0
2007-02-28 20:51:00,1.16971,1.16971,1.1696,1.16965,121600004.0
2007-02-28 20:52:00,1.16965,1.16965,1.16965,1.16965,62500000.0
2007-02-28 20:53:00,1.16958,1.1696,1.16944,1.16946,242800001.0
2007-02-28 20:54:00,1.1695,1.16955,1.1694,1.16945,314199999.0
2007-02-28 20:55:00,1.1695,1.1695,1.16939,1.16948,188399998.0
2007-02-28 20:56:00,1.16952,1.16976,1.16952,1.16974,629700006.0
2007-02-28 20:57:00,1.16982,1.17,1.16982,1.17,411199998.0
2007-02-28 20:58:00,1.17005,1.17036,1.17005,1.17032,190200001.0
2007-02-28 20:59:00,1.17029,1.17049,1.17029,1.17048,443100003.0
2007-02-28 21:00:00,1.17055,1.17088,1.17042,1.17086,719299996.0
2007-02-28 21:01:00,1.17093,1.17118,1.17093,1.17118,559200000.0
2007-02-28 21:02:00,1.171,1.171,1.17077,1.17077,172700002.0
2007-02-28 21:03:00,1.17092,1.17102,1.17086,1.17093,584799992.0
2007-02-28 21:04:00,1.17096,1.17107,1.17087,1.17105,789500000.0
2007-02-28 21:05:00,1.17106,1.17118,1.17097,1.17105,900399996.0
2007-02-28 21:06:00,1.17113,1.17113,1.17101,1.17101,157799998.0
2007-02-28 21:07:00,1.17092,1.17103,1.17087,1.17092,595899997.0
2007-02-28 21:08:00,1.17089,1.17102,1.17087,1.17102,188600001.0
2007-02-28 21:09:00,1.16963,1.16985,1.16921,1.16921,95100002.0
2007-02-28 21:10:00,1.171,1.171,1.17072,1.17072,459299998.0
2007-02-28 21:11:00,1.17069,1.17069,1.17055,1.17057,418900001.0
2007-02-28 21:12:00,1.17057,1.17057,1.17048,1.17049,454500003.0
2007-02-28 21:13:00,1.17046,1.17046,1.17001,1.17014,565400006.0
2007-02-28 21:14:00,1.17023,1.17028,1.17019,1.17022,178399999.0
2007-02-28 21:15:00,1.17017,1.17017,1.17011,1.17011,64899998.0
2007-02-28 21:16:00,1.17009,1.1702,1.17009,1.17015,155399999.0
2007-02-28 21:17:00,1.17019,1.17019,1.17014,1.17015,46000001.0
2007-02-28 21:18:00,1.17019,1.17027,1.17012,1.17027,98600001.0
2007-02-28 21:19:00,1.17025,1.1703,1.17021,1.17021,127499999.0
2007-02-28 21:20:00,1.17019,1.17019,1.17016,1.17016,55300000.0
2007-02-28 21:21:00,1.17012,1.17015,1.16997,1.16997,87300001.0
2007-02-28 21:22:00,1.16998,1.17004,1.16998,1.17004,47600000.0
2007-02-28 21:23:00,1.17015,1.17025,1.17015,1.17025,30700000.0
2007-02-28 21:24:00,1.17015,1.17025,1.1701,1.17015,153100002.0
2007-02-28 21:25:00,1.1702,1.17025,1.17017,1.17022,134800001.0
2007-02-28 21:26:00,1.17019,1.17022,1.17015,1.17015,79900001.0
2007-02-28 21:27:00,1.17015,1.17015,1.17013,1.17015,212200003.0
2007-02-28 21:28:00,1.17014,1.1702,1.16995,1.16998,328399999.0
2007-02-28 21:29:00,1.17,1.17001,1.16987,1.16987,146500000.0
2007-02-28 21:30:00,1.16986,1.16986,1.16976,1.16984,66199999.0
2007-02-28 21:31:00,1.16994,1.17015,1.16994,1.17013,71699999.0
2007-02-28 21:32:00,1.1701,1.1701,1.17002,1.1701,276999996.0
2007-02-28 21:33:00,1.17018,1.17023,1.17012,1.17023,163700003.0
2007-02-28 21:34:00,1.17016,1.17016,1.1701,1.17011,67400000.0
2007-02-28 21:35:00,1.17006,1.17017,1.17006,1.17008,35600000.0
2007-02-28 21:36:00,1.16993,1.1701,1.16983,1.16985,119699998.0
2007-02-28 21:37:00,1.16988,1.16988,1.16975,1.16982,80800001.0
2007-02-28 21:38:00,1.16985,1.16992,1.16973,1.16973,163399998.0
2007-02-28 21:39:00,1.16971,1.16981,1.16971,1.16973,492700006.0
2007-02-28 21:40:00,1.16964,1.16964,1.16933,1.16936,264200004.0
2007-02-28 21:41:00,1.16937,1.16942,1.16933,1.16942,82299998.0
2007-02-28 21:42:00,1.16942,1.16949,1.16942,1.16945,50200000.0
2007-02-28 21:43:00,1.1694,1.1694,1.16915,1.16915,159300000.0
2007-02-28 21:44:00,1.16915,1.1692,1.16915,1.1692,143500004.0
2007-02-28 21:45:00,1.16921,1.16928,1.16921,1.16928,87600000.0
2007-02-28 21:46:00,1.16936,1.16957,1.16936,1.1695,305599997.0
2007-02-28 21:47:00,1.16947,1.16949,1.16938,1.16944,279900001.0
2007-02-28 21:48:00,1.16951,1.16952,1.16943,1.1695,115800000.0
2007-02-28 21:49:00,1.16942,1.16942,1.16931,1.16931,59600000.0
2007-02-28 21:50:00,1.16928,1.16941,1.16928,1.16934,81099999.0
2007-02-28 21:51:00,1.16934,1.16937,1.16933,1.16933,81899999.0
2007-02-28 21:52:00,1.16929,1.16932,1.16924,1.1693,50100000.0
2007-02-28 21:53:00,1.1693,1.16937,1.1693,1.16935,255799998.0
2007-02-28 21:54:00,1.16933,1.16933,1.16923,1.16925,184099999.0
2007-02-28 21:55:00,1.16935,1.16953,1.16935,1.16953,69700001.0
2007-02-28 21:56:00,1.16952,1.16967,1.16952,1.16958,53999998.0
2007-02-28 21:57:00,1.16948,1.16971,1.16946,1.16952,149700002.0
2007-02-28 21:58:00,1.16945,1.16958,1.16945,1.16956,25400000.0
2007-02-28 21:59:00,1.16947,1.16979,1.16947,1.1697,179599999.0
2007-02-28 22:00:00,1.16965,1.16972,1.16949,1.16961,239600004.0
2007-02-28 22:01:00,1.16966,1.16968,1.1696,1.16965,142300002.0
2007-02-28 22:02:00,1.16962,1.16977,1.16955,1.16968,399800009.0
2007-02-28 22:03:00,1.1696,1.1696,1.16943,1.16945,148899999.0
2007-02-28 22:04:00,1.16951,1.16951,1.16937,1.16941,161399999.0
2007-02-28 22:05:00,1.1694,1.16943,1.16935,1.16935,48300000.0
2007-02-28 22:06:00,1.16932,1.16938,1.16923,1.16923,196399999.0
2007-02-28 22:07:00,1.16925,1.16925,1.16915,1.16925,104600001.0
2007-02-28 22:08:00,1.16923,1.16925,1.1692,1.16925,131600002.0
2007-02-28 22:09:00,1.16891,1.16915,1.16878,1.16915,140400000.0
2007-02-28 22:10:00,1.16925,1.16925,1.1692,1.1692,56000000.0
2007-02-28 22:11:00,1.1692,1.1692,1.1692,1.1692,109400002.0
2007-02-28 22:12:00,1.16922,1.16931,1.16922,1.16929,88100000.0
2007-02-28 22:13:00,1.16929,1.16936,1.16928,1.16936,119400002.0
2007-02-28 22:14:00,1.16935,1.16935,1.16917,1.16923,69900001.0
2007-02-28 22:15:00,1.16929,1.16929,1.16902,1.16905,218199998.0
2007-02-28 22:16:00,1.16907,1.16912,1.16903,1.1691,114200000.0
2007-02-28 22:17:00,1.169,1.16908,1.16895,1.16908,46300000.0
2007-02-28 22:18:00,1.16909,1.16909,1.169,1.169,54800001.0
2007-02-28 22:19:00,1.16895,1.16906,1.16895,1.169,93300000.0
2007-02-28 22:20:00,1.16901,1.16907,1.16895,1.16895,52800000.0
2007-02-28 22:21:00,1.16895,1.16913,1.16895,1.16903,115899999.0
2007-02-28 22:22:00,1.16908,1.16925,1.16908,1.16915,177300001.0
2007-02-28 22:23:00,1.16923,1.16937,1.16923,1.16937,85799999.0
2007-02-28 22:24:00,1.16895,1.16927,1.16891,1.16908,120600002.0
2007-02-28 22:25:00,1.16941,1.16941,1.16926,1.16932,102800000.0
2007-02-28 22:26:00,1.16888,1.16915,1.16888,1.16907,92800000.0
2007-02-28 22:27:00,1.1694,1.16945,1.16935,1.1694,407999996.0
2007-02-28 22:28:00,1.16931,1.16931,1.16928,1.16928,51800000.0
2007-02-28 22:29:00,1.16922,1.16925,1.16914,1.16915,128300000.0
2007-02-28 22:30:00,1.16914,1.16917,1.16912,1.16917,116100001.0
2007-02-28 22:31:00,1.1692,1.16925,1.16913,1.1692,68800001.0
2007-02-28 22:32:00,1.16913,1.16913,1.16901,1.16906,107599999.0
2007-02-28 22:33:00,1.1691,1.16916,1.1691,1.16911,167599999.0
2007-02-28 22:34:00,1.16868,1.16903,1.16865,1.1688,309300000.0
2007-02-28 22:35:00,1.16915,1.16915,1.1691,1.1691,176900001.0
2007-02-28 22:36:00,1.16911,1.16912,1.16905,1.16912,112300000.0
2007-02-28 22:37:00,1.16916,1.16925,1.16915,1.16915,89400000.0
2007-02-28 22:38:00,1.16922,1.16933,1.16922,1.16924,110800001.0
2007-02-28 22:39:00,1.16932,1.16936,1.16922,1.16922,208000001.0
2007-02-28 22:40:00,1.16917,1.16917,1.16887,1.16887,82099999.0
2007-02-28 22:41:00,1.16895,1.16901,1.16884,1.16901,97600001.0
2007-02-28 22:42:00,1.16919,1.16919,1.16917,1.16917,78199998.0
2007-02-28 22:43:00,1.16915,1.16925,1.1691,1.1692,369300009.0
2007-02-28 22:44:00,1.16921,1.1693,1.16911,1.16911,184300003.0
2007-02-28 22:45:00,1.16908,1.16912,1.16908,1.16912,26500001.0
2007-02-28 22:46:00,1.16913,1.16913,1.16893,1.16912,81400000.0
2007-02-28 22:47:00,1.1691,1.16916,1.16903,1.16906,181600000.0
2007-02-28 22:48:00,1.16918,1.16923,1.16912,1.16912,67100000.0
2007-02-28 22:49:00,1.16922,1.1693,1.16922,1.16923,107400000.0
2007-02-28 22:50:00,1.16924,1.16928,1.16918,1.1692,47400000.0
2007-02-28 22:51:00,1.16929,1.16929,1.16917,1.16922,27300000.0
2007-02-28 22:52:00,1.16918,1.16918,1.16908,1.16909,183800001.0
2007-02-28 22:53:00,1.16918,1.16929,1.16913,1.1692,95000000.0
2007-02-28 22:54:00,1.16919,1.16921,1.16913,1.16914,86799999.0
2007-02-28 22:55:00,1.16907,1.16922,1.16879,1.16905,331299998.0
2007-02-28 22:56:00,1.16924,1.16934,1.16922,1.16931,60300000.0
2007-02-28 22:57:00,1.16882,1.16916,1.16872,1.16897,88200000.0
2007-02-28 22:58:00,1.16928,1.16928,1.16915,1.16922,126399999.0
2007-02-28 22:59:00,1.16919,1.16929,1.1691,1.16923,106999998.0
2007-02-28 23:00:00,1.16917,1.16957,1.16917,1.16944,80100001.0
2007-02-28 23:01:00,1.16934,1.16934,1.16922,1.16925,107600004.0
2007-02-28 23:02:00,1.16926,1.16927,1.1692,1.16925,95600001.0
2007-02-28 23:03:00,1.16928,1.16928,1.16922,1.16922,21700000.0
2007-02-28 23:04:00,1.16918,1.16926,1.16916,1.16926,122499999.0
2007-02-28 23:05:00,1.16926,1.16926,1.16908,1.16908,81700002.0
2007-02-28 23:06:00,1.1691,1.16916,1.169,1.16907,191200000.0
2007-02-28 23:07:00,1.16903,1.16913,1.16893,1.16913,163799999.0
2007-02-28 23:08:00,1.16908,1.16908,1.16891,1.16892,128799997.0
2007-02-28 23:09:00,1.16883,1.169,1.16882,1.169,57900000.0
2007-02-28 23:10:00,1.16889,1.16903,1.16874,1.16899,125100000.0
2007-02-28 23:11:00,1.16884,1.16889,1.16884,1.16888,64999998.0
2007-02-28 23:12:00,1.16875,1.16881,1.16871,1.16881,35100000.0
2007-02-28 23:13:00,1.16878,1.16879,1.16867,1.16873,111599998.0
2007-02-28 23:14:00,1.16864,1.16873,1.16864,1.16872,70200001.0
2007-02-28 23:15:00,1.16873,1.16873,1.16851,1.16851,36700000.0
2007-02-28 23:16:00,1.16852,1.16865,1.16852,1.16861,57500000.0
2007-02-28 23:17:00,1.16862,1.16876,1.16862,1.16865,139599999.0
2007-02-28 23:18:00,1.16872,1.16878,1.16872,1.16878,56700000.0
2007-02-28 23:19:00,1.16871,1.16877,1.16871,1.16877,6700000.0
2007-02-28 23:20:00,1.16879,1.16891,1.16879,1.16891,8000000.0
2007-02-28 23:21:00,1.16908,1.16917,1.16908,1.16917,24300000.0
2007-02-28 23:22:00,1.1691,1.16915,1.16894,1.16902,124299997.0
2007-02-28 23:23:00,1.169,1.16907,1.16895,1.16895,46400001.0
2007-02-28 23:24:00,1.16892,1.16906,1.16892,1.16902,120800000.0
2007-02-28 23:25:00,1.16904,1.16904,1.1688,1.16883,77700000.0
2007-02-28 23:26:00,1.16885,1.16897,1.16883,1.16897,135000002.0
2007-02-28 23:27:00,1.16899,1.16903,1.16895,1.16895,147800002.0
2007-02-28 23:28:00,1.16881,1.16881,1.16869,1.16875,109900001.0
2007-02-28 23:29:00,1.16881,1.16881,1.16877,1.16877,17900000.0
2007-02-28 23:30:00,1.16869,1.16873,1.16864,1.16864,26300000.0
2007-02-28 23:31:00,1.1686,1.1686,1.1686,1.1686,15500000.0
2007-02-28 23:32:00,1.16865,1.16865,1.16849,1.16858,108600000.0
2007-02-28 23:33:00,1.16852,1.16864,1.16848,1.16864,68599999.0
2007-02-28 23:34:00,1.16857,1.16863,1.16848,1.16863,74899999.0
2007-02-28 23:35:00,1.16847,1.16869,1.16847,1.16868,95700000.0
2007-02-28 23:36:00,1.16873,1.16873,1.16859,1.16862,54300000.0
2007-02-28 23:37:00,1.16864,1.16872,1.16864,1.16872,136299999.0
2007-02-28 23:38:00,1.16866,1.16891,1.16866,1.16888,113000001.0
2007-02-28 23:39:00,1.16883,1.16904,1.16882,1.16904,42500000.0
2007-02-28 23:40:00,1.16911,1.16911,1.16911,1.16911,36000001.0
2007-02-28 23:41:00,1.16923,1.16927,1.16916,1.16916,70999999.0
2007-02-28 23:42:00,1.16926,1.16926,1.16901,1.16917,78400000.0
2007-02-28 23:43:00,1.16918,1.16919,1.16916,1.16918,61099999.0
2007-02-28 23:44:00,1.16917,1.16919,1.16908,1.16911,93300000.0
2007-02-28 23:45:00,1.16923,1.16925,1.16916,1.16922,64099998.0
2007-02-28 23:46:00,1.16923,1.16923,1.16912,1.16912,74500000.0
2007-02-28 23:47:00,1.16918,1.16927,1.16913,1.16925,49500000.0
2007-02-28 23:48:00,1.16925,1.16925,1.16915,1.1692,105499997.0
2007-02-28 23:49:00,1.16923,1.16927,1.1692,1.16924,131900000.0
2007-02-28 23:50:00,1.16932,1.16942,1.16932,1.16942,18500000.0
2007-02-28 23:51:00,1.1694,1.16945,1.16933,1.16933,125999999.0
2007-02-28 23:52:00,1.16933,1.1694,1.16929,1.1694,69900000.0
2007-02-28 23:53:00,1.16947,1.16966,1.1694,1.16966,73900000.0
2007-02-28 23:54:00,1.16967,1.16967,1.16961,1.16961,13900000.0
2007-02-28 23:55:00,1.16955,1.16974,1.16954,1.16974,91399999.0
2007-02-28 23:56:00,1.1696,1.17003,1.1696,1.17003,151899998.0
2007-02-28 23:57:00,1.17007,1.17007,1.17003,1.17003,13600000.0
2007-02-28 23:58:00,1.16991,1.16993,1.16974,1.16979,38400000.0
2007-02-28 23:59:00,1.16965,1.16968,1.16965,1.16968,30400000.0
2007-03-01 00:00:00,1.16965,1.16965,1.16944,1.16949,72099997.0
2007-03-01 00:01:00,1.16946,1.16957,1.16946,1.16954,119500004.0
2007-03-01 00:02:00,1.16932,1.16949,1.16926,1.16949,145599999.0
2007-03-01 00:03:00,1.16943,1.16954,1.16934,1.16941,107199998.0
2007-03-01 00:04:00,1.16941,1.16941,1.16926,1.16936,53100001.0
2007-03-01 00:05:00,1.16933,1.16973,1.16933,1.16973,51400002.0
2007-03-01 00:06:00,1.16982,1.16986,1.1695,1.1695,60999999.0
2007-03-01 00:07:00,1.16938,1.16946,1.16938,1.16942,88999998.0
2007-03-01 00:08:00,1.1694,1.1694,1.1693,1.1694,61500000.0
2007-03-01 00:09:00,1.1694,1.16945,1.16935,1.16945,85400000.0
2007-03-01 00:10:00,1.16938,1.16951,1.16938,1.16943,18000000.0
2007-03-01 00:11:00,1.16943,1.16958,1.16941,1.16958,135400002.0
2007-03-01 00:12:00,1.16953,1.16953,1.16944,1.16944,71400000.0
2007-03-01 00:13:00,1.16944,1.16969,1.16944,1.16969,39900000.0
2007-03-01 00:14:00,1.1697,1.16978,1.16968,1.16972,124999997.0
2007-03-01 00:15:00,1.16965,1.16965,1.1695,1.16958,117899999.0
2007-03-01 00:16:00,1.16959,1.16963,1.16958,1.16963,24000001.0
2007-03-01 00:17:00,1.16965,1.16965,1.1694,1.1694,64599999.0
2007-03-01 00:18:00,1.16945,1.16945,1.16938,1.1694,62900000.0
2007-03-01 00:19:00,1.1694,1.16945,1.16935,1.16945,76200001.0
2007-03-01 00:20:00,1.16943,1.16972,1.1694,1.16972,43700000.0
2007-03-01 00:21:00,1.16975,1.16987,1.1697,1.16985,203500000.0
2007-03-01 00:22:00,1.16995,1.16995,1.16982,1.16987,37400001.0
2007-03-01 00:23:00,1.16987,1.16998,1.16967,1.16967,176400000.0
2007-03-01 00:24:00,1.16968,1.16987,1.16968,1.16987,85500003.0
2007-03-01 00:25:00,1.1699,1.17011,1.1699,1.17008,84700000.0
2007-03-01 00:26:00,1.17022,1.17025,1.17017,1.17022,33700001.0
2007-03-01 00:27:00,1.17001,1.17008,1.16999,1.17008,122099996.0
2007-03-01 00:28:00,1.17012,1.17024,1.17012,1.1702,80399999.0
2007-03-01 00:29:00,1.17015,1.17025,1.17015,1.17024,88500001.0
2007-03-01 00:30:00,1.17023,1.17037,1.17019,1.1703,37600000.0
2007-03-01 00:31:00,1.17047,1.17047,1.17035,1.17035,43800000.0
2007-03-01 00:32:00,1.17036,1.17036,1.17034,1.17034,4800000.0
2007-03-01 00:33:00,1.17024,1.17024,1.17024,1.17024,60599998.0
2007-03-01 00:34:00,1.17018,1.17018,1.16991,1.17008,167799999.0
2007-03-01 00:35:00,1.16988,1.16988,1.16979,1.16981,68500001.0
2007-03-01 00:36:00,1.16971,1.16974,1.16961,1.16961,165999996.0
2007-03-01 00:37:00,1.16975,1.16993,1.16975,1.1698,106500000.0
2007-03-01 00:38:00,1.1697,1.16982,1.1697,1.16979,35400000.0
2007-03-01 00:39:00,1.16972,1.16972,1.16965,1.16965,47400000.0
2007-03-01 00:40:00,1.16966,1.16968,1.16962,1.16962,88300002.0
2007-03-01 00:41:00,1.16964,1.16971,1.16964,1.16971,22300000.0
2007-03-01 00:42:00,1.16968,1.16976,1.16967,1.16976,84600002.0
2007-03-01 00:43:00,1.16963,1.16973,1.1696,1.16973,86600000.0
2007-03-01 00:44:00,1.16968,1.16986,1.16968,1.16986,79999999.0
2007-03-01 00:45:00,1.1699,1.16995,1.16982,1.1699,153900003.0
2007-03-01 00:46:00,1.16976,1.16994,1.16976,1.16989,108800001.0
2007-03-01 00:47:00,1.16988,1.16988,1.16977,1.16983,77900001.0
2007-03-01 00:48:00,1.1698,1.16992,1.16976,1.16992,80800002.0
2007-03-01 00:49:00,1.16951,1.16986,1.16951,1.16978,52000000.0
2007-03-01 00:50:00,1.16995,1.16995,1.16987,1.1699,93900002.0
2007-03-01 00:51:00,1.16982,1.16982,1.16947,1.16952,98800001.0
2007-03-01 00:52:00,1.16952,1.16974,1.16952,1.16971,91699999.0
2007-03-01 00:53:00,1.16977,1.16987,1.16942,1.16954,142299998.0
2007-03-01 00:54:00,1.16972,1.16978,1.16948,1.1697,151400002.0
2007-03-01 00:55:00,1.16985,1.16985,1.1697,1.16977,46500000.0
2007-03-01 00:56:00,1.1698,1.16986,1.16971,1.16971,106399998.0
2007-03-01 00:57:00,1.16965,1.16976,1.16937,1.16976,80800000.0
2007-03-01 00:58:00,1.16982,1.16988,1.16982,1.16988,84299999.0
2007-03-01 00:59:00,1.16992,1.16992,1.16965,1.16987,65100001.0
2007-03-01 01:00:00,1.1699,1.16998,1.1699,1.16998,105699999.0
2007-03-01 01:01:00,1.16993,1.17008,1.16967,1.17008,54699998.0
2007-03-01 01:02:00,1.1699,1.16995,1.16985,1.1699,24000000.0
2007-03-01 01:03:00,1.16995,1.16995,1.16982,1.16995,55700000.0
2007-03-01 01:04:00,1.16973,1.16998,1.1694,1.16998,127100000.0
2007-03-01 01:05:00,1.16995,1.16995,1.16975,1.1699,48400000.0
2007-03-01 01:06:00,1.16985,1.16985,1.16985,1.16985,800000.0
2007-03-01 01:07:00,1.16991,1.17018,1.16991,1.17018,115800001.0
2007-03-01 01:08:00,1.1701,1.17015,1.17005,1.17015,98000002.0
2007-03-01 01:09:00,1.17006,1.17009,1.17006,1.17009,39199999.0
2007-03-01 01:10:00,1.16994,1.17006,1.16971,1.16994,157599997.0
2007-03-01 01:11:00,1.17007,1.17018,1.17007,1.17018,28100000.0
2007-03-01 01:12:00,1.17005,1.17016,1.16996,1.16996,96700000.0
2007-03-01 01:13:00,1.16996,1.16996,1.16989,1.16989,26200001.0
2007-03-01 01:14:00,1.16989,1.16991,1.16989,1.16991,23900000.0
2007-03-01 01:15:00,1.16998,1.16998,1.16987,1.16997,46600000.0
2007-03-01 01:16:00,1.16989,1.16997,1.16977,1.16977,165300004.0
2007-03-01 01:17:00,1.17,1.17,1.16995,1.17,67900000.0
2007-03-01 01:18:00,1.16972,1.16986,1.16952,1.16982,67300001.0
2007-03-01 01:19:00,1.16983,1.16988,1.16973,1.16973,138099998.0
2007-03-01 01:20:00,1.16988,1.16991,1.1698,1.1698,64100002.0
2007-03-01 01:21:00,1.1698,1.16986,1.16979,1.16979,47300000.0
2007-03-01 01:22:00,1.16945,1.16981,1.16939,1.16973,48800000.0
2007-03-01 01:23:00,1.16984,1.16988,1.16984,1.16988,8000000.0
2007-03-01 01:24:00,1.1699,1.1699,1.16982,1.16982,35200000.0
2007-03-01 01:25:00,1.16991,1.17001,1.16988,1.17001,44700000.0
2007-03-01 01:26:00,1.17,1.17,1.17,1.17,7200000.0
2007-03-01 01:27:00,1.17007,1.17007,1.16971,1.16974,75900000.0
2007-03-01 01:28:00,1.17005,1.17005,1.16998,1.16998,9600000.0
2007-03-01 01:29:00,1.17002,1.17002,1.16985,1.1699,154300003.0
2007-03-01 01:30:00,1.16975,1.16984,1.16965,1.16978,101800000.0
2007-03-01 01:31:00,1.16992,1.16998,1.1699,1.16998,59500003.0
2007-03-01 01:32:00,1.16995,1.16995,1.16986,1.16994,75999999.0
2007-03-01 01:33:00,1.1699,1.1699,1.16988,1.16988,67099999.0
2007-03-01 01:34:00,1.1699,1.1699,1.16985,1.16985,26500000.0
2007-03-01 01:35:00,1.16973,1.16973,1.16952,1.16952,17600000.0
2007-03-01 01:36:00,1.16951,1.16974,1.16951,1.16972,92099999.0
2007-03-01 01:37:00,1.16968,1.16982,1.16961,1.16971,106800002.0
2007-03-01 01:38:00,1.16984,1.16997,1.16984,1.16997,147299998.0
2007-03-01 01:39:00,1.16993,1.16994,1.16987,1.16989,77800001.0
2007-03-01 01:40:00,1.16974,1.16984,1.16974,1.16984,31100000.0
2007-03-01 01:41:00,1.16986,1.16986,1.16986,1.16986,8800000.0
2007-03-01 01:42:00,1.16984,1.16984,1.16971,1.16971,20100000.0
2007-03-01 01:43:00,1.16973,1.16994,1.16973,1.16994,18200000.0
2007-03-01 01:44:00,1.16987,1.1699,1.16985,1.1699,60000002.0
2007-03-01 01:45:00,1.16987,1.16987,1.16983,1.16983,9800000.0
2007-03-01 01:46:00,1.1698,1.17001,1.1698,1.16998,39500000.0
2007-03-01 01:47:00,1.17003,1.17003,1.17003,1.17003,2400000.0
2007-03-01 01:48:00,1.17005,1.17005,1.16997,1.17,82700001.0
2007-03-01 01:49:00,1.16998,1.17007,1.16994,1.16994,70300002.0
2007-03-01 01:50:00,1.16972,1.17,1.16972,1.16977,99099999.0
2007-03-01 01:51:00,1.16958,1.16997,1.16958,1.16992,159500001.0
2007-03-01 01:52:00,1.16992,1.16992,1.16978,1.16987,154200000.0
2007-03-01 01:53:00,1.1699,1.1699,1.1699,1.1699,62299999.0
2007-03-01 01:54:00,1.16988,1.16988,1.16981,1.16982,47600000.0
2007-03-01 01:55:00,1.16972,1.16992,1.16972,1.16992,41500000.0
2007-03-01 01:56:00,1.1699,1.1699,1.1699,1.1699,33700000.0
2007-03-01 01:57:00,1.16999,1.17007,1.16992,1.16995,85700000.0
2007-03-01 01:58:00,1.1699,1.17,1.16988,1.17,30400000.0
2007-03-01 01:59:00,1.17001,1.17004,1.17001,1.17004,42200001.0
2007-03-01 02:00:00,1.16999,1.17005,1.16992,1.16992,142200002.0
2007-03-01 02:01:00,1.17003,1.17019,1.17003,1.17019,35200000.0
2007-03-01 02:02:00,1.1702,1.1702,1.1702,1.1702,21499999.0
2007-03-01 02:03:00,1.17003,1.17009,1.16996,1.17009,151900002.0
2007-03-01 02:04:00,1.1701,1.1701,1.17007,1.17007,97000002.0
2007-03-01 02:05:00,1.17008,1.17013,1.16999,1.17004,97500001.0
2007-03-01 02:06:00,1.17,1.17013,1.17,1.17013,27600000.0
2007-03-01 02:07:00,1.17012,1.17012,1.16993,1.16995,87299998.0
2007-03-01 02:08:00,1.17002,1.17009,1.17002,1.17005,118400001.0
2007-03-01 02:09:00,1.17006,1.17006,1.16999,1.16999,35400000.0
2007-03-01 02:10:00,1.16996,1.17005,1.16996,1.16999,85300000.0
2007-03-01 02:11:00,1.16999,1.16999,1.16992,1.16995,99499997.0
2007-03-01 02:12:00,1.17002,1.17002,1.16989,1.16993,111900001.0
2007-03-01 02:13:00,1.1699,1.1699,1.16983,1.16987,47900000.0
2007-03-01 02:14:00,1.16984,1.16991,1.16983,1.16988,140500000.0
2007-03-01 02:15:00,1.17005,1.17005,1.16995,1.17005,84800000.0
2007-03-01 02:16:00,1.16997,1.16997,1.16993,1.16993,2600000.0
2007-03-01 02:17:00,1.16998,1.17,1.16988,1.16994,71600000.0
2007-03-01 02:18:00,1.16998,1.17,1.16992,1.16993,112600001.0
2007-03-01 02:19:00,1.16982,1.17003,1.16979,1.17003,55500000.0
2007-03-01 02:20:00,1.17,1.17015,1.17,1.17007,106200000.0
2007-03-01 02:21:00,1.16995,1.17,1.16995,1.17,13600000.0
2007-03-01 02:22:00,1.16999,1.17012,1.16997,1.17012,177200001.0
2007-03-01 02:23:00,1.1698,1.16994,1.16972,1.16994,199999999.0
2007-03-01 02:24:00,1.17007,1.17007,1.16997,1.16997,36000000.0
2007-03-01 02:25:00,1.16994,1.17005,1.16989,1.17005,114300002.0
2007-03-01 02:26:00,1.1701,1.1701,1.17005,1.17005,23300001.0
2007-03-01 02:27:00,1.17009,1.17009,1.16999,1.16999,21300000.0
2007-03-01 02:28:00,1.16999,1.17003,1.16999,1.17003,54700001.0
2007-03-01 02:29:00,1.16995,1.17005,1.16993,1.17,90100001.0
2007-03-01 02:30:00,1.17005,1.17009,1.17005,1.17008,115300002.0
2007-03-01 02:31:00,1.1701,1.17015,1.17007,1.17008,63499998.0
2007-03-01 02:32:00,1.17,1.17,1.16978,1.16996,110799999.0
2007-03-01 02:33:00,1.17011,1.17011,1.17002,1.1701,31200000.0
2007-03-01 02:34:00,1.17006,1.17006,1.17,1.17002,68700002.0
2007-03-01 02:35:00,1.17009,1.17009,1.17001,1.17001,46300000.0
2007-03-01 02:36:00,1.17004,1.17011,1.1698,1.1698,145099997.0
2007-03-01 02:37:00,1.17015,1.17015,1.17005,1.17005,22300000.0
2007-03-01 02:38:00,1.17004,1.17006,1.16999,1.17003,53100001.0
2007-03-01 02:39:00,1.16986,1.17006,1.16978,1.1699,94999997.0
2007-03-01 02:40:00,1.16999,1.17003,1.16999,1.17003,34000000.0
2007-03-01 02:41:00,1.1701,1.17013,1.16959,1.1697,146300004.0
2007-03-01 02:42:00,1.1701,1.17015,1.1701,1.17015,86500002.0
2007-03-01 02:43:00,1.17017,1.1702,1.17012,1.17012,106900001.0
2007-03-01 02:44:00,1.17005,1.1701,1.17005,1.1701,27900000.0
2007-03-01 02:45:00,1.16985,1.16997,1.16976,1.16981,157399999.0
2007-03-01 02:46:00,1.17014,1.17014,1.17011,1.17011,5600000.0
2007-03-01 02:47:00,1.16989,1.17016,1.16983,1.17016,92200000.0
2007-03-01 02:48:00,1.17024,1.17031,1.17019,1.17027,76300001.0
2007-03-01 02:49:00,1.17035,1.17035,1.1703,1.1703,61100001.0
2007-03-01 02:50:00,1.17034,1.17034,1.17034,1.17034,42999999.0
2007-03-01 02:51:00,1.17031,1.17037,1.17021,1.17037,89300002.0
2007-03-01 02:52:00,1.1704,1.1704,1.17035,1.17035,35900000.0
2007-03-01 02:53:00,1.17037,1.1706,1.17037,1.17049,102300000.0
2007-03-01 02:54:00,1.17067,1.17067,1.17048,1.17048,120400000.0
2007-03-01 02:55:00,1.17059,1.17059,1.17053,1.17053,25500000.0
2007-03-01 02:56:00,1.17063,1.17063,1.17048,1.17057,82100000.0
2007-03-01 02:57:00,1.17056,1.17056,1.17049,1.17049,54800000.0
2007-03-01 02:58:00,1.17054,1.17061,1.1704,1.1704,99500000.0
2007-03-01 02:59:00,1.17041,1.17041,1.17014,1.17025,112100000.0
2007-03-01 03:00:00,1.17018,1.17018,1.17006,1.17018,37000000.0
2007-03-01 03:01:00,1.17007,1.17007,1.17003,1.17003,34900001.0
2007-03-01 03:02:00,1.16988,1.17,1.16957,1.17,110100000.0
2007-03-01 03:03:00,1.17,1.17,1.16986,1.16991,63200001.0
2007-03-01 03:04:00,1.16962,1.16998,1.16962,1.16976,86700000.0
2007-03-01 03:05:00,1.16992,1.1701,1.16992,1.16997,52300001.0
2007-03-01 03:06:00,1.16997,1.17007,1.16997,1.17007,42300000.0
2007-03-01 03:07:00,1.17008,1.17008,1.17008,1.17008,6400000.0
2007-03-01 03:08:00,1.17007,1.17007,1.16997,1.17,46300000.0
2007-03-01 03:09:00,1.16998,1.17019,1.16997,1.17004,116500001.0
2007-03-01 03:10:00,1.17003,1.17017,1.16977,1.17017,204700001.0
2007-03-01 03:11:00,1.1702,1.17028,1.16977,1.16981,111999999.0
2007-03-01 03:12:00,1.17006,1.17013,1.17006,1.17012,19200000.0
2007-03-01 03:13:00,1.17002,1.17017,1.17002,1.17017,65099998.0
2007-03-01 03:14:00,1.17006,1.17017,1.16996,1.17002,74300000.0
2007-03-01 03:15:00,1.17001,1.17001,1.16991,1.16999,39300000.0
2007-03-01 03:16:00,1.17004,1.17015,1.17001,1.17015,134800001.0
2007-03-01 03:17:00,1.16997,1.17,1.16972,1.16972,118500004.0
2007-03-01 03:18:00,1.16987,1.17,1.16987,1.16996,162500003.0
2007-03-01 03:19:00,1.16997,1.17004,1.16972,1.1698,107599999.0
2007-03-01 03:20:00,1.17015,1.17015,1.1701,1.1701,7200000.0
2007-03-01 03:21:00,1.17013,1.17013,1.17003,1.17011,41499999.0
2007-03-01 03:22:00,1.16995,1.16999,1.16972,1.16972,67100000.0
2007-03-01 03:23:00,1.16951,1.16994,1.16951,1.16983,95900000.0
2007-03-01 03:24:00,1.16977,1.16982,1.16967,1.16971,82900000.0
2007-03-01 03:25:00,1.17005,1.17007,1.16999,1.17005,37000000.0
2007-03-01 03:26:00,1.17001,1.17001,1.1699,1.16992,91600002.0
2007-03-01 03:27:00,1.1699,1.16996,1.16957,1.16979,115500001.0
2007-03-01 03:28:00,1.16993,1.16997,1.16993,1.16997,23200000.0
2007-03-01 03:29:00,1.17002,1.17007,1.16994,1.16997,72500001.0
2007-03-01 03:30:00,1.17006,1.17017,1.17005,1.17005,184299999.0
2007-03-01 03:31:00,1.17004,1.17011,1.16994,1.17007,132900002.0
2007-03-01 03:32:00,1.17007,1.17007,1.17003,1.17003,41699998.0
2007-03-01 03:33:00,1.16991,1.17009,1.16991,1.17009,53600000.0
2007-03-01 03:34:00,1.17008,1.17015,1.17008,1.17015,33600000.0
2007-03-01 03:35:00,1.16999,1.17005,1.16981,1.16981,55500002.0
2007-03-01 03:36:00,1.17002,1.17015,1.17002,1.17015,25499999.0
2007-03-01 03:37:00,1.17008,1.17008,1.17002,1.17002,43400000.0
2007-03-01 03:38:00,1.16995,1.17005,1.16995,1.17005,25700000.0
2007-03-01 03:39:00,1.17004,1.17012,1.17001,1.17001,131900001.0
2007-03-01 03:40:00,1.16989,1.17005,1.16987,1.1699,78900000.0
2007-03-01 03:41:00,1.17,1.17005,1.16995,1.17005,114399997.0
2007-03-01 03:42:00,1.16985,1.16995,1.16977,1.16977,116000002.0
2007-03-01 03:43:00,1.17002,1.17002,1.16986,1.16989,80400002.0
2007-03-01 03:44:00,1.17003,1.17003,1.16999,1.16999,43800000.0
2007-03-01 03:45:00,1.17007,1.17015,1.17005,1.17005,169199999.0
2007-03-01 03:46:00,1.17007,1.17007,1.17006,1.17006,6400000.0
2007-03-01 03:47:00,1.17005,1.17008,1.17001,1.17008,105099998.0
2007-03-01 03:48:00,1.17005,1.17012,1.17005,1.17005,162399994.0
2007-03-01 03:49:00,1.1701,1.17013,1.17005,1.17005,58400002.0
2007-03-01 03:50:00,1.17003,1.17021,1.16998,1.17021,107100000.0
2007-03-01 03:51:00,1.17016,1.17016,1.17014,1.17014,20500000.0
2007-03-01 03:52:00,1.16986,1.17001,1.16964,1.16997,107399998.0
2007-03-01 03:53:00,1.17015,1.17015,1.17005,1.17015,107599998.0
2007-03-01 03:54:00,1.1701,1.1701,1.17005,1.1701,44100000.0
2007-03-01 03:55:00,1.1701,1.1701,1.1701,1.1701,12800000.0
2007-03-01 03:56:00,1.17002,1.17015,1.17002,1.17005,45500000.0
2007-03-01 03:57:00,1.16986,1.17002,1.16981,1.17,103900000.0
2007-03-01 03:58:00,1.16995,1.16997,1.16995,1.16997,79500000.0
2007-03-01 03:59:00,1.16989,1.17009,1.16989,1.17009,6400000.0
2007-03-01 04:00:00,1.1698,1.16995,1.16961,1.16993,120299999.0
2007-03-01 04:01:00,1.16993,1.16997,1.16986,1.16986,43800000.0
2007-03-01 04:02:00,1.17019,1.17021,1.17019,1.17021,57900000.0
2007-03-01 04:03:00,1.17011,1.17011,1.17009,1.17009,10400000.0
2007-03-01 04:04:00,1.17015,1.17015,1.17005,1.17005,42199999.0
2007-03-01 04:05:00,1.1695,1.16999,1.1695,1.16987,127000001.0
2007-03-01 04:06:00,1.1701,1.17013,1.16996,1.17013,137100000.0
2007-03-01 04:07:00,1.16994,1.16997,1.1698,1.1699,111700001.0
2007-03-01 04:08:00,1.17003,1.17008,1.16996,1.17008,84500002.0
2007-03-01 04:09:00,1.16995,1.16995,1.1696,1.16982,153900002.0
2007-03-01 04:10:00,1.17008,1.17008,1.16995,1.17002,144100001.0
2007-03-01 04:11:00,1.16981,1.16998,1.16981,1.16989,101500000.0
2007-03-01 04:12:00,1.17005,1.17012,1.17001,1.17008,151599999.0
2007-03-01 04:13:00,1.16999,1.16999,1.16977,1.16987,130299999.0
2007-03-01 04:14:00,1.17008,1.1701,1.16999,1.17003,114399997.0
2007-03-01 04:15:00,1.17005,1.17005,1.17005,1.17005,23900000.0
2007-03-01 04:16:00,1.17005,1.1701,1.17005,1.1701,36700001.0
2007-03-01 04:17:00,1.16998,1.17001,1.16998,1.17001,46100000.0
2007-03-01 04:18:00,1.17001,1.1701,1.17001,1.1701,94799998.0
2007-03-01 04:19:00,1.16997,1.16999,1.16976,1.16976,62600002.0
2007-03-01 04:20:00,1.16992,1.16996,1.1697,1.16995,126100000.0
2007-03-01 04:21:00,1.16998,1.17013,1.16998,1.17008,96200000.0
2007-03-01 04:22:00,1.16982,1.16996,1.16956,1.16988,117799999.0
2007-03-01 04:23:00,1.17008,1.17008,1.16996,1.17002,74600001.0
2007-03-01 04:24:00,1.17006,1.17015,1.17003,1.17003,69400000.0
2007-03-01 04:25:00,1.17007,1.17008,1.17007,1.17008,9900000.0
2007-03-01 04:26:00,1.17013,1.17013,1.17,1.17007,68600001.0
2007-03-01 04:27:00,1.17011,1.17017,1.17011,1.17017,27900000.0
2007-03-01 04:28:00,1.16998,1.17013,1.16998,1.1701,70900002.0
2007-03-01 04:29:00,1.17013,1.17017,1.17005,1.1701,63900000.0
2007-03-01 04:30:00,1.17013,1.17018,1.17004,1.17018,103400001.0
2007-03-01 04:31:00,1.17017,1.17017,1.17004,1.17006,89100001.0
2007-03-01 04:32:00,1.16994,1.17009,1.16994,1.17007,44600000.0
2007-03-01 04:33:00,1.17004,1.17011,1.16998,1.17001,145200001.0
2007-03-01 04:34:00,1.16973,1.17,1.16961,1.16993,121600002.0
2007-03-01 04:35:00,1.17,1.17003,1.16983,1.1699,102400000.0
2007-03-01 04:36:00,1.16989,1.1699,1.16961,1.16972,85399999.0
2007-03-01 04:37:00,1.16978,1.16989,1.16974,1.16974,58600000.0
2007-03-01 04:38:00,1.17005,1.17008,1.17,1.17004,120800002.0
2007-03-01 04:39:00,1.16996,1.16996,1.16978,1.16992,133800003.0
2007-03-01 04:40:00,1.16983,1.16983,1.16958,1.16959,74599998.0
2007-03-01 04:41:00,1.16967,1.16968,1.16961,1.16961,110800002.0
2007-03-01 04:42:00,1.16972,1.16977,1.16963,1.1697,65600000.0
2007-03-01 04:43:00,1.16959,1.16969,1.16947,1.16955,112200001.0
2007-03-01 04:44:00,1.16956,1.16959,1.16956,1.16959,40599999.0
2007-03-01 04:45:00,1.1696,1.16967,1.16956,1.16956,66799999.0
2007-03-01 04:46:00,1.1696,1.1696,1.16954,1.1696,151900000.0
2007-03-01 04:47:00,1.16955,1.16962,1.16951,1.16952,107499999.0
2007-03-01 04:48:00,1.1696,1.16971,1.16956,1.1696,148499997.0
2007-03-01 04:49:00,1.16958,1.16958,1.1692,1.16933,105900003.0
2007-03-01 04:50:00,1.16925,1.16935,1.16925,1.16925,60000000.0
2007-03-01 04:51:00,1.16937,1.16938,1.16928,1.16935,73799999.0
2007-03-01 04:52:00,1.16938,1.16943,1.1693,1.16941,8000000.0
2007-03-01 04:53:00,1.16939,1.16943,1.16932,1.16937,16800000.0
2007-03-01 04:54:00,1.16936,1.1694,1.16932,1.1694,79100000.0
2007-03-01 04:55:00,1.16884,1.16908,1.16884,1.16904,54100000.0
2007-03-01 04:56:00,1.16935,1.16945,1.16932,1.1694,50900000.0
2007-03-01 04:57:00,1.16917,1.16934,1.16913,1.1693,105800000.0
2007-03-01 04:58:00,1.16942,1.16943,1.16942,1.16943,47500000.0
2007-03-01 04:59:00,1.16942,1.16942,1.16935,1.16942,87599999.0
2007-03-01 05:00:00,1.1692,1.16941,1.1692,1.16936,53400001.0
2007-03-01 05:01:00,1.16945,1.16945,1.1694,1.16945,72300000.0
2007-03-01 05:02:00,1.16943,1.16943,1.16908,1.16918,91100001.0
2007-03-01 05:03:00,1.16944,1.1695,1.16939,1.16941,159699997.0
2007-03-01 05:04:00,1.16935,1.16945,1.16935,1.1694,73300000.0
2007-03-01 05:05:00,1.16941,1.16942,1.16939,1.16939,46199999.0
2007-03-01 05:06:00,1.16915,1.16941,1.16903,1.16941,45700000.0
2007-03-01 05:07:00,1.16955,1.16955,1.16944,1.1695,103600000.0
2007-03-01 05:08:00,1.1695,1.1695,1.1695,1.1695,30799999.0
2007-03-01 05:09:00,1.16946,1.16946,1.16898,1.16918,113900001.0
2007-03-01 05:10:00,1.16918,1.16938,1.1691,1.16937,139400003.0
2007-03-01 05:11:00,1.16952,1.16952,1.16945,1.16945,5600000.0
2007-03-01 05:12:00,1.16939,1.16947,1.16913,1.16922,170300000.0
2007-03-01 05:13:00,1.16925,1.16943,1.1692,1.16943,104000003.0
2007-03-01 05:14:00,1.16891,1.16921,1.16891,1.1692,190600002.0
2007-03-01 05:15:00,1.1695,1.16956,1.16941,1.1695,97499999.0
2007-03-01 05:16:00,1.16958,1.16964,1.16951,1.16955,100800001.0
2007-03-01 05:17:00,1.16932,1.16935,1.16909,1.16925,258799998.0
2007-03-01 05:18:00,1.16926,1.16953,1.16925,1.16953,77600000.0
2007-03-01 05:19:00,1.16958,1.16958,1.16944,1.16944,17800000.0
2007-03-01 05:20:00,1.16961,1.16961,1.16953,1.16959,75599998.0
2007-03-01 05:21:00,1.16942,1.16942,1.1692,1.16925,69899999.0
2007-03-01 05:22:00,1.1696,1.1696,1.16955,1.1696,62299997.0
2007-03-01 05:23:00,1.16926,1.16926,1.16899,1.16924,67600002.0
2007-03-01 05:24:00,1.1693,1.16945,1.16915,1.1692,147900001.0
2007-03-01 05:25:00,1.16947,1.16947,1.16933,1.16936,47800000.0
2007-03-01 05:26:00,1.16932,1.16936,1.16913,1.16921,46900000.0
2007-03-01 05:27:00,1.16908,1.1692,1.16893,1.1692,66700000.0
2007-03-01 05:28:00,1.16916,1.16916,1.16914,1.16914,55199998.0
2007-03-01 05:29:00,1.1691,1.1691,1.16905,1.16907,87200002.0
2007-03-01 05:30:00,1.16902,1.1691,1.16902,1.16905,161300000.0
2007-03-01 05:31:00,1.1691,1.16913,1.16898,1.16908,120800001.0
2007-03-01 05:32:00,1.16918,1.16918,1.16911,1.16917,58800002.0
2007-03-01 05:33:00,1.16906,1.16916,1.16867,1.16886,247200007.0
2007-03-01 05:34:00,1.16885,1.16909,1.16875,1.16909,48800000.0
2007-03-01 05:35:00,1.16898,1.16898,1.1688,1.1688,34100000.0
2007-03-01 05:36:00,1.16867,1.16905,1.16867,1.16905,42700000.0
2007-03-01 05:37:00,1.16904,1.16913,1.16904,1.16913,86100001.0
2007-03-01 05:38:00,1.16905,1.16905,1.16875,1.16875,34300001.0
2007-03-01 05:39:00,1.16876,1.16876,1.16851,1.16851,172200000.0
2007-03-01 05:40:00,1.1684,1.16845,1.16837,1.16844,53800000.0
2007-03-01 05:41:00,1.16842,1.16857,1.16842,1.16849,131399995.0
2007-03-01 05:42:00,1.16835,1.16844,1.16819,1.16825,103399999.0
2007-03-01 05:43:00,1.16829,1.16846,1.16815,1.16835,67000000.0
2007-03-01 05:44:00,1.1685,1.16859,1.1685,1.16855,26100000.0
2007-03-01 05:45:00,1.16845,1.16864,1.16845,1.16847,58000000.0
2007-03-01 05:46:00,1.16857,1.16877,1.16857,1.16877,36600000.0
2007-03-01 05:47:00,1.16857,1.16862,1.16834,1.16854,188599999.0
2007-03-01 05:48:00,1.16867,1.16879,1.16845,1.16865,89400001.0
2007-03-01 05:49:00,1.16879,1.16881,1.16855,1.16855,110600000.0
2007-03-01 05:50:00,1.16861,1.16861,1.16846,1.1685,124000002.0
2007-03-01 05:51:00,1.16839,1.16847,1.16824,1.16824,86600001.0
2007-03-01 05:52:00,1.16833,1.16833,1.16817,1.16817,125300000.0
2007-03-01 05:53:00,1.16823,1.16833,1.16814,1.16833,100599998.0
2007-03-01 05:54:00,1.16839,1.16839,1.16836,1.16836,15900000.0
2007-03-01 05:55:00,1.16839,1.16839,1.16828,1.16834,77999998.0
2007-03-01 05:56:00,1.16827,1.1683,1.16827,1.1683,10400000.0
2007-03-01 05:57:00,1.16821,1.16828,1.16821,1.16825,107300002.0
2007-03-01 05:58:00,1.1683,1.16835,1.16825,1.16825,110400002.0
2007-03-01 05:59:00,1.16829,1.16831,1.16829,1.16831,3200000.0
2007-03-01 06:00:00,1.1684,1.16848,1.16839,1.16848,59300002.0
2007-03-01 06:01:00,1.1684,1.16845,1.1683,1.1684,60800000.0
2007-03-01 06:02:00,1.16836,1.16847,1.16834,1.1684,81800000.0
2007-03-01 06:03:00,1.1682,1.16846,1.1682,1.16834,105100000.0
2007-03-01 06:04:00,1.16844,1.16847,1.16834,1.16834,82800001.0
2007-03-01 06:05:00,1.16838,1.16838,1.16821,1.16825,45000000.0
2007-03-01 06:06:00,1.16832,1.16837,1.16831,1.16834,66399999.0
2007-03-01 06:07:00,1.16841,1.16841,1.16828,1.16831,58400000.0
2007-03-01 06:08:00,1.16835,1.16838,1.1683,1.16833,109900001.0
2007-03-01 06:09:00,1.16828,1.16828,1.16813,1.16813,79700000.0
2007-03-01 06:10:00,1.16827,1.16829,1.16819,1.16829,48700000.0
2007-03-01 06:11:00,1.16824,1.16837,1.16824,1.16831,81799999.0
2007-03-01 06:12:00,1.16833,1.16835,1.16829,1.16829,62699999.0
2007-03-01 06:13:00,1.16846,1.16849,1.16839,1.16848,140600001.0
2007-03-01 06:14:00,1.16845,1.16845,1.16829,1.16835,100400000.0
2007-03-01 06:15:00,1.1683,1.16838,1.16825,1.16836,136700000.0
2007-03-01 06:16:00,1.16834,1.16846,1.16829,1.16843,92300000.0
2007-03-01 06:17:00,1.16843,1.16843,1.1683,1.16835,67000000.0
2007-03-01 06:18:00,1.16837,1.16844,1.16832,1.1684,83900000.0
2007-03-01 06:19:00,1.16842,1.16842,1.16829,1.16837,92400000.0
2007-03-01 06:20:00,1.16837,1.16839,1.16836,1.16836,80199999.0
2007-03-01 06:21:00,1.1683,1.16837,1.16825,1.16837,90600000.0
2007-03-01 06:22:00,1.16843,1.16843,1.16838,1.16843,65600002.0
2007-03-01 06:23:00,1.16835,1.1684,1.16835,1.1684,100700000.0
2007-03-01 06:24:00,1.1684,1.16843,1.16835,1.1684,122099999.0
2007-03-01 06:25:00,1.16835,1.16835,1.1682,1.1682,32999999.0
2007-03-01 06:26:00,1.16797,1.16813,1.16779,1.1681,172800000.0
2007-03-01 06:27:00,1.16807,1.16816,1.16792,1.16795,233799997.0
2007-03-01 06:28:00,1.16831,1.16835,1.16806,1.16806,58500000.0
2007-03-01 06:29:00,1.16805,1.16815,1.16805,1.1681,99800000.0
2007-03-01 06:30:00,1.16814,1.16824,1.16814,1.16824,73299999.0
2007-03-01 06:31:00,1.16801,1.16816,1.16796,1.16797,104600002.0
2007-03-01 06:32:00,1.16818,1.16818,1.16817,1.16817,25100000.0
2007-03-01 06:33:00,1.16818,1.16819,1.16813,1.16813,77600000.0
2007-03-01 06:34:00,1.16821,1.1683,1.16813,1.16813,120500001.0
2007-03-01 06:35:00,1.16815,1.16828,1.16815,1.16819,120100003.0
2007-03-01 06:36:00,1.1682,1.16829,1.1682,1.16829,17500000.0
2007-03-01 06:37:00,1.16834,1.16837,1.16825,1.16825,73800000.0
2007-03-01 06:38:00,1.16798,1.16826,1.16779,1.16826,124399999.0
2007-03-01 06:39:00,1.16822,1.16833,1.16822,1.1683,63300000.0
2007-03-01 06:40:00,1.1683,1.16831,1.16819,1.16821,107699999.0
2007-03-01 06:41:00,1.16819,1.16827,1.16816,1.16823,120600001.0
2007-03-01 06:42:00,1.1682,1.16828,1.16818,1.16828,107600003.0
2007-03-01 06:43:00,1.16824,1.16827,1.16817,1.16817,88100000.0
2007-03-01 06:44:00,1.16804,1.16818,1.16794,1.16795,134200001.0
2007-03-01 06:45:00,1.16817,1.16827,1.16815,1.16815,100200001.0
2007-03-01 06:46:00,1.16823,1.16823,1.1681,1.1681,101700001.0
2007-03-01 06:47:00,1.168,1.16824,1.168,1.16812,78600001.0
2007-03-01 06:48:00,1.16797,1.16797,1.16773,1.16788,66199999.0
2007-03-01 06:49:00,1.16813,1.16824,1.16812,1.16816,37500000.0
2007-03-01 06:50:00,1.16814,1.16814,1.16808,1.16811,65000001.0
2007-03-01 06:51:00,1.16807,1.1681,1.1678,1.1681,39900000.0
2007-03-01 06:52:00,1.16813,1.16827,1.16808,1.16808,158799999.0
2007-03-01 06:53:00,1.16782,1.16794,1.1677,1.1677,77300002.0
2007-03-01 06:54:00,1.16802,1.16808,1.16802,1.16807,101700003.0
2007-03-01 06:55:00,1.16815,1.16815,1.1681,1.1681,39700000.0
2007-03-01 06:56:00,1.1681,1.16813,1.16805,1.16805,55800000.0
2007-03-01 06:57:00,1.16807,1.16807,1.16803,1.16803,13600000.0
2007-03-01 06:58:00,1.16776,1.16808,1.16761,1.16808,124300001.0
2007-03-01 06:59:00,1.168,1.16811,1.16799,1.16808,190000002.0
2007-03-01 07:00:00,1.16805,1.1681,1.16805,1.16805,101100000.0
2007-03-01 07:01:00,1.16811,1.16811,1.16795,1.16802,72200000.0
2007-03-01 07:02:00,1.1681,1.1681,1.16802,1.16802,12100000.0
2007-03-01 07:03:00,1.16812,1.16812,1.16797,1.168,83599998.0
2007-03-01 07:04:00,1.16805,1.1681,1.168,1.1681,132200002.0
2007-03-01 07:05:00,1.16802,1.16806,1.16794,1.16799,59800000.0
2007-03-01 07:06:00,1.16779,1.1678,1.16741,1.16741,112500000.0
2007-03-01 07:07:00,1.168,1.16802,1.16795,1.16795,58700000.0
2007-03-01 07:08:00,1.16795,1.16795,1.16795,1.16795,47199998.0
2007-03-01 07:09:00,1.16794,1.16803,1.16794,1.16794,71600000.0
2007-03-01 07:10:00,1.168,1.16803,1.168,1.16803,46400000.0
2007-03-01 07:11:00,1.16801,1.16803,1.16798,1.16801,71300000.0
2007-03-01 07:12:00,1.16794,1.16803,1.16794,1.16797,118100002.0
2007-03-01 07:13:00,1.16798,1.16801,1.16785,1.16801,67099999.0
2007-03-01 07:14:00,1.168,1.16806,1.168,1.16805,59299999.0
2007-03-01 07:15:00,1.16807,1.16812,1.16806,1.16806,76800000.0
2007-03-01 07:16:00,1.16806,1.16816,1.16798,1.16805,139200003.0
2007-03-01 07:17:00,1.1678,1.16811,1.1677,1.1677,212299998.0
2007-03-01 07:18:00,1.16805,1.1681,1.16805,1.1681,37100000.0
2007-03-01 07:19:00,1.1681,1.16816,1.16801,1.16814,174700001.0
2007-03-01 07:20:00,1.16781,1.16806,1.16775,1.16806,74100001.0
2007-03-01 07:21:00,1.16801,1.16805,1.16783,1.16805,71499999.0
2007-03-01 07:22:00,1.16815,1.1682,1.16815,1.1682,38300000.0
2007-03-01 07:23:00,1.1682,1.1682,1.1682,1.1682,1000000.0
2007-03-01 07:24:00,1.16788,1.16805,1.16764,1.16805,49900000.0
2007-03-01 07:25:00,1.16793,1.16812,1.16785,1.16797,156899999.0
2007-03-01 07:26:00,1.16788,1.16801,1.16784,1.1679,185500000.0
2007-03-01 07:27:00,1.16818,1.16818,1.16814,1.16814,17500000.0
2007-03-01 07:28:00,1.16795,1.16814,1.16783,1.16783,164900003.0
2007-03-01 07:29:00,1.16813,1.16824,1.16813,1.16824,7700000.0
2007-03-01 07:30:00,1.1681,1.1681,1.16775,1.16804,153200004.0
2007-03-01 07:31:00,1.16833,1.16849,1.16831,1.16834,102599999.0
2007-03-01 07:32:00,1.16837,1.16841,1.16832,1.16838,181899996.0
2007-03-01 07:33:00,1.16838,1.16838,1.16825,1.16827,80300002.0
2007-03-01 07:34:00,1.16823,1.16844,1.16823,1.1684,100999999.0
2007-03-01 07:35:00,1.16815,1.16826,1.16803,1.16826,160999999.0
2007-03-01 07:36:00,1.1682,1.1684,1.16802,1.16829,110100001.0
2007-03-01 07:37:00,1.16833,1.16834,1.16796,1.16809,101900001.0
2007-03-01 07:38:00,1.16797,1.16825,1.16789,1.16825,51500000.0
2007-03-01 07:39:00,1.16827,1.16833,1.16796,1.16796,57100000.0
2007-03-01 07:40:00,1.16835,1.1684,1.16835,1.16838,41100000.0
2007-03-01 07:41:00,1.16832,1.16832,1.16799,1.16812,141999999.0
2007-03-01 07:42:00,1.16802,1.16828,1.16801,1.16828,49200000.0
2007-03-01 07:43:00,1.16849,1.16849,1.16841,1.16841,17500000.0
2007-03-01 07:44:00,1.16842,1.16844,1.16805,1.16827,198400003.0
2007-03-01 07:45:00,1.16823,1.16848,1.16816,1.16848,52800000.0
2007-03-01 07:46:00,1.16845,1.16854,1.16842,1.16854,46100001.0
2007-03-01 07:47:00,1.16855,1.1686,1.16855,1.1686,67100001.0
2007-03-01 07:48:00,1.16858,1.16861,1.16852,1.16852,82600002.0
2007-03-01 07:49:00,1.16818,1.16843,1.16815,1.16843,79200001.0
2007-03-01 07:50:00,1.16855,1.16855,1.16855,1.16855,20700001.0
2007-03-01 07:51:00,1.16848,1.16848,1.16841,1.16843,105399999.0
2007-03-01 07:52:00,1.16852,1.16852,1.16838,1.16845,88400001.0
2007-03-01 07:53:00,1.1685,1.1685,1.1685,1.1685,6000000.0
2007-03-01 07:54:00,1.16848,1.16848,1.16839,1.16843,147999998.0
2007-03-01 07:55:00,1.1685,1.16855,1.16843,1.16855,112400003.0
2007-03-01 07:56:00,1.16858,1.16858,1.16858,1.16858,19200001.0
2007-03-01 07:57:00,1.16846,1.16846,1.16842,1.16842,15100000.0
2007-03-01 07:58:00,1.16842,1.16855,1.16842,1.16855,52499998.0
2007-03-01 07:59:00,1.16855,1.16861,1.16855,1.16857,90999999.0
2007-03-01 08:00:00,1.16811,1.16846,1.1681,1.16846,80200001.0
2007-03-01 08:01:00,1.16852,1.16863,1.16852,1.16863,19900000.0
2007-03-01 08:02:00,1.16855,1.16863,1.16855,1.16859,97300000.0
2007-03-01 08:03:00,1.16856,1.16872,1.16856,1.16872,10900000.0
2007-03-01 08:04:00,1.16868,1.16876,1.16865,1.16872,106200002.0
2007-03-01 08:05:00,1.16865,1.16869,1.16863,1.16869,194199999.0
2007-03-01 08:06:00,1.16878,1.16878,1.16867,1.16867,73300001.0
2007-03-01 08:07:00,1.16867,1.16867,1.16856,1.16861,149300000.0
2007-03-01 08:08:00,1.16853,1.16853,1.1685,1.1685,26400000.0
2007-03-01 08:09:00,1.16858,1.16863,1.16853,1.16853,39900000.0
2007-03-01 08:10:00,1.16856,1.16856,1.16834,1.16852,110299999.0
2007-03-01 08:11:00,1.16847,1.16854,1.16839,1.16854,79100001.0
2007-03-01 08:12:00,1.16855,1.16855,1.1685,1.1685,9600000.0
2007-03-01 08:13:00,1.16808,1.16825,1.16798,1.16815,190599996.0
2007-03-01 08:14:00,1.1682,1.16834,1.16788,1.16788,141800002.0
2007-03-01 08:15:00,1.16847,1.16847,1.16838,1.16843,88599999.0
2007-03-01 08:16:00,1.16835,1.16846,1.16813,1.16846,64800001.0
2007-03-01 08:17:00,1.1685,1.1685,1.16845,1.16847,15500000.0
2007-03-01 08:18:00,1.16845,1.16845,1.16845,1.16845,27100000.0
2007-03-01 08:19:00,1.16855,1.16855,1.1685,1.16855,14900000.0
2007-03-01 08:20:00,1.1685,1.1685,1.1685,1.1685,170699999.0
2007-03-01 08:21:00,1.16855,1.16855,1.16845,1.1685,68500000.0
2007-03-01 08:22:00,1.16849,1.1685,1.16841,1.16847,150000002.0
2007-03-01 08:23:00,1.16851,1.16855,1.16843,1.16852,75000002.0
2007-03-01 08:24:00,1.16839,1.16846,1.16829,1.16846,86200001.0
2007-03-01 08:25:00,1.16838,1.16838,1.16813,1.16834,83800000.0
2007-03-01 08:26:00,1.16859,1.16887,1.16859,1.16887,67700001.0
2007-03-01 08:27:00,1.1688,1.16895,1.1688,1.16892,90399999.0
2007-03-01 08:28:00,1.16894,1.16896,1.16894,1.16896,45899998.0
2007-03-01 08:29:00,1.16898,1.16898,1.16883,1.16883,89600000.0
2007-03-01 08:30:00,1.16883,1.16897,1.16883,1.16897,32800000.0
2007-03-01 08:31:00,1.16905,1.16909,1.16901,1.16909,161100005.0
2007-03-01 08:32:00,1.16915,1.16915,1.16902,1.1691,118300000.0
2007-03-01 08:33:00,1.16905,1.16915,1.16903,1.16915,92700000.0
2007-03-01 08:34:00,1.16909,1.16913,1.16903,1.16913,80000000.0
2007-03-01 08:35:00,1.16927,1.16931,1.16916,1.16931,44100000.0
2007-03-01 08:36:00,1.16937,1.16937,1.16931,1.16931,10400000.0
2007-03-01 08:37:00,1.16938,1.16938,1.16937,1.16937,4800000.0
2007-03-01 08:38:00,1.16937,1.16939,1.1693,1.16933,161300000.0
2007-03-01 08:39:00,1.1693,1.16943,1.1693,1.16939,122400002.0
2007-03-01 08:40:00,1.16933,1.16934,1.16933,1.16934,21900000.0
2007-03-01 08:41:00,1.16934,1.16948,1.16931,1.16931,115700003.0
2007-03-01 08:42:00,1.16935,1.1694,1.16935,1.1694,102799999.0
2007-03-01 08:43:00,1.16942,1.16942,1.16921,1.16925,33800000.0
2007-03-01 08:44:00,1.16935,1.16935,1.16935,1.16935,7200000.0
2007-03-01 08:45:00,1.16928,1.16929,1.16901,1.16901,136399999.0
2007-03-01 08:46:00,1.16897,1.169,1.16897,1.169,26300001.0
2007-03-01 08:47:00,1.169,1.169,1.16893,1.16893,63100000.0
2007-03-01 08:48:00,1.169,1.169,1.16895,1.16895,39700002.0
2007-03-01 08:49:00,1.16904,1.16911,1.16904,1.16911,37200000.0
2007-03-01 08:50:00,1.16868,1.16909,1.16864,1.16893,79799999.0
2007-03-01 08:51:00,1.16903,1.16903,1.16897,1.16897,23600000.0
2007-03-01 08:52:00,1.16885,1.16889,1.1685,1.16864,98300001.0
2007-03-01 08:53:00,1.16896,1.16902,1.16894,1.16898,94200000.0
2007-03-01 08:54:00,1.16855,1.16872,1.16849,1.16863,117200002.0
2007-03-01 08:55:00,1.16855,1.16897,1.16855,1.16873,107200000.0
2007-03-01 08:56:00,1.169,1.16905,1.169,1.16905,68600000.0
2007-03-01 08:57:00,1.16894,1.16908,1.16893,1.16893,93600003.0
2007-03-01 08:58:00,1.16898,1.16903,1.16887,1.16891,161300000.0
2007-03-01 08:59:00,1.1689,1.16898,1.1689,1.16898,91600000.0
2007-03-01 09:00:00,1.1689,1.1689,1.16868,1.16868,78800000.0
2007-03-01 09:01:00,1.16875,1.16879,1.16859,1.1686,87200002.0
2007-03-01 09:02:00,1.16851,1.16859,1.1685,1.1685,87700001.0
2007-03-01 09:03:00,1.16865,1.16877,1.16865,1.16872,99290000.0
2007-03-01 09:04:00,1.16863,1.16886,1.16863,1.16879,49300000.0
2007-03-01 09:05:00,1.16877,1.16878,1.16874,1.16874,26400000.0
2007-03-01 09:06:00,1.16871,1.16875,1.16862,1.16862,82299998.0
2007-03-01 09:07:00,1.16871,1.16879,1.16871,1.16879,51099998.0
2007-03-01 09:08:00,1.1689,1.16895,1.16887,1.16895,86900000.0
2007-03-01 09:09:00,1.1689,1.16907,1.1689,1.16907,27800000.0
2007-03-01 09:10:00,1.16899,1.16905,1.16897,1.16905,89199999.0
2007-03-01 09:11:00,1.16893,1.16902,1.16893,1.169,70500000.0
2007-03-01 09:12:00,1.16898,1.16899,1.16898,1.16899,28400000.0
2007-03-01 09:13:00,1.1689,1.1689,1.16885,1.16885,46700001.0
2007-03-01 09:14:00,1.16895,1.16895,1.1689,1.1689,38899998.0
2007-03-01 09:15:00,1.16885,1.16885,1.16845,1.16845,32200000.0
2007-03-01 09:16:00,1.1689,1.1689,1.16887,1.16887,9600000.0
2007-03-01 09:17:00,1.16887,1.16895,1.16885,1.16885,160400000.0
2007-03-01 09:18:00,1.16887,1.16901,1.16876,1.16876,132900001.0
2007-03-01 09:19:00,1.1688,1.16893,1.1688,1.16884,49700000.0
2007-03-01 09:20:00,1.1689,1.1689,1.1688,1.1689,57800000.0
2007-03-01 09:21:00,1.16885,1.16885,1.16885,1.16885,17700001.0
2007-03-01 09:22:00,1.16878,1.16892,1.16859,1.16892,62499999.0
2007-03-01 09:23:00,1.16885,1.1689,1.16885,1.1689,30199999.0
2007-03-01 09:24:00,1.1688,1.1688,1.16855,1.16855,108600001.0
2007-03-01 09:25:00,1.16893,1.16902,1.1689,1.16898,138400000.0
2007-03-01 09:26:00,1.16896,1.16896,1.16894,1.16894,4000000.0
2007-03-01 09:27:00,1.16893,1.16901,1.16893,1.16897,16200000.0
2007-03-01 09:28:00,1.16902,1.16902,1.16891,1.16892,23200000.0
2007-03-01 09:29:00,1.16887,1.16896,1.16887,1.1689,47600000.0
2007-03-01 09:30:00,1.16888,1.16888,1.16885,1.16885,16800000.0
2007-03-01 09:31:00,1.16889,1.16889,1.16886,1.16886,24000000.0
2007-03-01 09:32:00,1.16885,1.1689,1.16885,1.1689,40700000.0
2007-03-01 09:33:00,1.16883,1.16883,1.16868,1.16872,80799999.0
2007-03-01 09:34:00,1.16868,1.16872,1.16858,1.16858,73000003.0
2007-03-01 09:35:00,1.16861,1.16873,1.16861,1.16873,32300000.0
2007-03-01 09:36:00,1.1687,1.1687,1.16867,1.16867,35900000.0
2007-03-01 09:37:00,1.16874,1.16893,1.16874,1.16893,69100000.0
2007-03-01 09:38:00,1.16895,1.16897,1.1688,1.16897,103799999.0
2007-03-01 09:39:00,1.16905,1.16913,1.16886,1.16913,39600000.0
2007-03-01 09:40:00,1.16916,1.16919,1.16916,1.16919,28699999.0
2007-03-01 09:41:00,1.16894,1.16894,1.16883,1.16892,119800002.0
2007-03-01 09:42:00,1.16895,1.16902,1.16872,1.16876,137100001.0
2007-03-01 09:43:00,1.16862,1.16869,1.1685,1.16862,91200000.0
2007-03-01 09:44:00,1.16856,1.16869,1.16856,1.16867,60300000.0
2007-03-01 09:45:00,1.16865,1.1687,1.16865,1.1687,4800000.0
2007-03-01 09:46:00,1.16868,1.16868,1.16862,1.16862,27100000.0
2007-03-01 09:47:00,1.16843,1.16853,1.16843,1.1685,66499999.0
2007-03-01 09:48:00,1.16837,1.16837,1.16826,1.16826,26300000.0
2007-03-01 09:49:00,1.16817,1.16824,1.16812,1.16823,113400000.0
2007-03-01 09:50:00,1.16819,1.16826,1.16819,1.16826,43099999.0
2007-03-01 09:51:00,1.16841,1.16841,1.16828,1.16837,64399999.0
2007-03-01 09:52:00,1.16833,1.16843,1.16833,1.16838,80500000.0
2007-03-01 09:53:00,1.16837,1.16837,1.16822,1.16837,50900000.0
2007-03-01 09:54:00,1.16841,1.16845,1.16831,1.16835,118099999.0
2007-03-01 09:55:00,1.1684,1.16841,1.16822,1.16834,80200000.0
2007-03-01 09:56:00,1.16819,1.16825,1.16818,1.16819,79699999.0
2007-03-01 09:57:00,1.16812,1.16812,1.1676,1.1676,149000002.0
2007-03-01 09:58:00,1.16748,1.16772,1.16748,1.16763,95199999.0
2007-03-01 09:59:00,1.16758,1.16767,1.16755,1.16767,61800001.0
2007-03-01 10:00:00,1.16767,1.16775,1.16767,1.16771,170000002.0
2007-03-01 10:01:00,1.16767,1.16767,1.16758,1.16767,64300001.0
2007-03-01 10:02:00,1.1677,1.16784,1.16762,1.16762,139199999.0
2007-03-01 10:03:00,1.1678,1.16798,1.1678,1.16791,69900001.0
2007-03-01 10:04:00,1.168,1.168,1.16767,1.16767,103499999.0
2007-03-01 10:05:00,1.16767,1.16767,1.1676,1.1676,31099999.0
2007-03-01 10:06:00,1.1677,1.16775,1.16765,1.16775,31100000.0
2007-03-01 10:07:00,1.1676,1.16768,1.1676,1.16768,47600000.0
2007-03-01 10:08:00,1.16768,1.16777,1.16761,1.16765,81000001.0
2007-03-01 10:09:00,1.16779,1.16788,1.16779,1.16788,116400000.0
2007-03-01 10:10:00,1.16777,1.16778,1.16766,1.16778,86400000.0
2007-03-01 10:11:00,1.16781,1.16784,1.16769,1.16769,127299997.0
2007-03-01 10:12:00,1.16763,1.16782,1.16763,1.16782,135800001.0
2007-03-01 10:13:00,1.16779,1.16783,1.16775,1.16777,79300002.0
2007-03-01 10:14:00,1.16762,1.16768,1.16759,1.16768,117000002.0
2007-03-01 10:15:00,1.16773,1.16773,1.16748,1.16755,163799999.0
2007-03-01 10:16:00,1.16757,1.16765,1.16742,1.16742,97700003.0
2007-03-01 10:17:00,1.16753,1.16763,1.16745,1.16745,101600001.0
2007-03-01 10:18:00,1.16744,1.16758,1.16744,1.16753,150600000.0
2007-03-01 10:19:00,1.1675,1.1675,1.16743,1.16743,66600000.0
2007-03-01 10:20:00,1.16745,1.16748,1.16735,1.16739,105100001.0
2007-03-01 10:21:00,1.16717,1.16734,1.16693,1.16734,150299999.0
2007-03-01 10:22:00,1.1674,1.16744,1.16721,1.16723,161399999.0
2007-03-01 10:23:00,1.16718,1.16739,1.16717,1.16739,81600001.0
2007-03-01 10:24:00,1.16742,1.16756,1.16706,1.16716,85499999.0
2007-03-01 10:25:00,1.1674,1.16745,1.16732,1.1674,182400000.0
2007-03-01 10:26:00,1.16737,1.16737,1.16729,1.16732,75199999.0
2007-03-01 10:27:00,1.16743,1.16743,1.1674,1.1674,27099999.0
2007-03-01 10:28:00,1.16741,1.16741,1.16728,1.16733,147099999.0
2007-03-01 10:29:00,1.1674,1.16756,1.16737,1.16747,142099998.0
2007-03-01 10:30:00,1.16747,1.16747,1.16741,1.16745,123200001.0
2007-03-01 10:31:00,1.16764,1.1678,1.16764,1.16775,44700000.0
2007-03-01 10:32:00,1.16777,1.16778,1.1677,1.16778,30300000.0
2007-03-01 10:33:00,1.1678,1.1678,1.1678,1.1678,100000003.0
2007-03-01 10:34:00,1.16778,1.1679,1.16776,1.16787,113299999.0
2007-03-01 10:35:00,1.16786,1.16816,1.16786,1.16816,86800000.0
2007-03-01 10:36:00,1.16822,1.16822,1.16795,1.16802,170599998.0
2007-03-01 10:37:00,1.16796,1.16808,1.16796,1.16808,99900000.0
2007-03-01 10:38:00,1.16818,1.16827,1.16812,1.16812,166400002.0
2007-03-01 10:39:00,1.16819,1.16829,1.16818,1.1682,82199998.0
2007-03-01 10:40:00,1.16812,1.1682,1.16812,1.1682,24000000.0
2007-03-01 10:41:00,1.16815,1.16828,1.16815,1.16822,137199998.0
2007-03-01 10:42:00,1.16822,1.16832,1.16821,1.16832,57600000.0
2007-03-01 10:43:00,1.16835,1.16838,1.16828,1.16838,36700000.0
2007-03-01 10:44:00,1.16828,1.16834,1.16823,1.16829,173899999.0
2007-03-01 10:45:00,1.1683,1.1683,1.16822,1.16822,86200001.0
2007-03-01 10:46:00,1.16817,1.16825,1.16813,1.16819,94000001.0
2007-03-01 10:47:00,1.1682,1.1682,1.16802,1.16807,128600003.0
2007-03-01 10:48:00,1.1681,1.16817,1.16805,1.1681,75099999.0
2007-03-01 10:49:00,1.16812,1.16814,1.16796,1.16814,48400000.0
2007-03-01 10:50:00,1.16812,1.16814,1.16798,1.16814,159999999.0
2007-03-01 10:51:00,1.16817,1.16829,1.16813,1.16818,121399999.0
2007-03-01 10:52:00,1.16808,1.1681,1.16802,1.16802,32800000.0
2007-03-01 10:53:00,1.16809,1.16809,1.168,1.168,62699999.0
2007-03-01 10:54:00,1.16806,1.16823,1.16806,1.16823,45399999.0
2007-03-01 10:55:00,1.16826,1.16839,1.16826,1.16835,146800000.0
2007-03-01 10:56:00,1.16828,1.16828,1.16819,1.1682,33000000.0
2007-03-01 10:57:00,1.16814,1.1682,1.168,1.168,118100000.0
2007-03-01 10:58:00,1.1681,1.16815,1.16802,1.1681,150700004.0
2007-03-01 10:59:00,1.16815,1.16815,1.16807,1.1681,30899999.0
2007-03-01 11:00:00,1.16803,1.16825,1.16803,1.16825,118900001.0
2007-03-01 11:01:00,1.16825,1.16825,1.1681,1.16815,49400000.0
2007-03-01 11:02:00,1.16816,1.1682,1.16812,1.1682,107400000.0
2007-03-01 11:03:00,1.1682,1.1682,1.16809,1.1682,65100000.0
2007-03-01 11:04:00,1.16813,1.16813,1.16802,1.16809,77200001.0
2007-03-01 11:05:00,1.16808,1.1681,1.16808,1.1681,66200001.0
2007-03-01 11:06:00,1.1681,1.1681,1.16805,1.1681,75699999.0
2007-03-01 11:07:00,1.1681,1.1681,1.16802,1.16802,15300000.0
2007-03-01 11:08:00,1.16814,1.16828,1.16814,1.16822,51300000.0
2007-03-01 11:09:00,1.16813,1.16822,1.16813,1.1682,66100002.0
2007-03-01 11:10:00,1.16818,1.16818,1.16808,1.16808,71500001.0
2007-03-01 11:11:00,1.16803,1.16813,1.16796,1.16813,165700000.0
2007-03-01 11:12:00,1.1681,1.16815,1.16805,1.1681,96800000.0
2007-03-01 11:13:00,1.16808,1.16818,1.16807,1.16813,86199999.0
2007-03-01 11:14:00,1.168,1.16808,1.16773,1.16787,82400000.0
2007-03-01 11:15:00,1.16793,1.16808,1.16787,1.16792,81500001.0
2007-03-01 11:16:00,1.16823,1.1683,1.16823,1.16828,78999999.0
2007-03-01 11:17:00,1.1677,1.16802,1.16753,1.16802,115700002.0
2007-03-01 11:18:00,1.16821,1.16821,1.16811,1.16811,16800000.0
2007-03-01 11:19:00,1.16813,1.1682,1.16806,1.16806,163600003.0
2007-03-01 11:20:00,1.16813,1.16813,1.16766,1.16774,141100002.0
2007-03-01 11:21:00,1.16795,1.16795,1.16751,1.16751,48800000.0
2007-03-01 11:22:00,1.16757,1.16758,1.16757,1.16758,36500001.0
2007-03-01 11:23:00,1.16758,1.16766,1.16758,1.1676,26000000.0
2007-03-01 11:24:00,1.16745,1.16752,1.16745,1.1675,7200000.0
2007-03-01 11:25:00,1.16756,1.16761,1.16753,1.1676,168200002.0
2007-03-01 11:26:00,1.1676,1.16765,1.1676,1.16765,217699999.0
2007-03-01 11:27:00,1.1676,1.16763,1.16752,1.1676,60200000.0
2007-03-01 11:28:00,1.1676,1.16768,1.1676,1.16768,75900001.0
2007-03-01 11:29:00,1.1676,1.16774,1.1676,1.16765,77799999.0
2007-03-01 11:30:00,1.16765,1.16765,1.16752,1.16759,165499999.0
2007-03-01 11:31:00,1.1676,1.16765,1.16757,1.16765,76999999.0
2007-03-01 11:32:00,1.16761,1.1677,1.16757,1.16762,129300001.0
2007-03-01 11:33:00,1.16755,1.16765,1.16755,1.16765,72699999.0
2007-03-01 11:34:00,1.16744,1.1676,1.16721,1.16739,163800001.0
2007-03-01 11:35:00,1.1676,1.16767,1.16759,1.1676,129700000.0
2007-03-01 11:36:00,1.16763,1.16777,1.16763,1.16766,91900001.0
2007-03-01 11:37:00,1.16768,1.16775,1.16767,1.16767,52000001.0
2007-03-01 11:38:00,1.16748,1.16756,1.16739,1.16744,149100002.0
2007-03-01 11:39:00,1.16783,1.16788,1.16769,1.16778,104000001.0
2007-03-01 11:40:00,1.16777,1.16785,1.16776,1.16781,190600000.0
2007-03-01 11:41:00,1.1678,1.1678,1.16761,1.16774,93999999.0
2007-03-01 11:42:00,1.16783,1.16801,1.16781,1.16785,73900001.0
2007-03-01 11:43:00,1.16793,1.16804,1.16793,1.16802,83899999.0
2007-03-01 11:44:00,1.1678,1.168,1.1678,1.16797,125100000.0
2007-03-01 11:45:00,1.16803,1.16809,1.16797,1.16809,100199999.0
2007-03-01 11:46:00,1.16823,1.16827,1.16815,1.16823,62999999.0
2007-03-01 11:47:00,1.16815,1.16815,1.16803,1.1681,88700002.0
2007-03-01 11:48:00,1.16802,1.16804,1.16795,1.16795,69600000.0
2007-03-01 11:49:00,1.16804,1.16806,1.16798,1.16801,135399998.0
2007-03-01 11:50:00,1.16802,1.16811,1.16798,1.16802,129299997.0
2007-03-01 11:51:00,1.16802,1.16807,1.16771,1.16771,112400000.0
2007-03-01 11:52:00,1.16778,1.16797,1.16778,1.16781,198300002.0
2007-03-01 11:53:00,1.16774,1.16781,1.16767,1.16767,55100000.0
2007-03-01 11:54:00,1.16772,1.16772,1.16761,1.16765,91900002.0
2007-03-01 11:55:00,1.16768,1.1677,1.1676,1.1677,68700000.0
2007-03-01 11:56:00,1.16768,1.16768,1.16756,1.16765,89300002.0
2007-03-01 11:57:00,1.16767,1.16767,1.16756,1.16763,164300000.0
2007-03-01 11:58:00,1.16763,1.1677,1.1676,1.16764,84500002.0
2007-03-01 11:59:00,1.16769,1.16772,1.16764,1.16765,100199998.0
2007-03-01 12:00:00,1.16743,1.1676,1.1672,1.16758,82900000.0
2007-03-01 12:01:00,1.16767,1.16767,1.16761,1.16765,78900001.0
2007-03-01 12:02:00,1.16768,1.16773,1.16761,1.16763,127500002.0
2007-03-01 12:03:00,1.16765,1.16789,1.16765,1.16784,71900001.0
2007-03-01 12:04:00,1.16788,1.16795,1.16787,1.16792,110200001.0
2007-03-01 12:05:00,1.16797,1.16802,1.16789,1.16794,37400001.0
2007-03-01 12:06:00,1.16805,1.16805,1.16795,1.16795,76000000.0
2007-03-01 12:07:00,1.16798,1.16798,1.1679,1.1679,29400000.0
2007-03-01 12:08:00,1.16791,1.1681,1.1679,1.1681,123699997.0
2007-03-01 12:09:00,1.16807,1.16807,1.16793,1.16793,123800000.0
2007-03-01 12:10:00,1.16744,1.16775,1.16729,1.16768,90700000.0
2007-03-01 12:11:00,1.16795,1.16805,1.16795,1.16802,57100000.0
2007-03-01 12:12:00,1.16795,1.16807,1.1679,1.168,133500001.0
2007-03-01 12:13:00,1.16795,1.16806,1.16795,1.16797,136700000.0
2007-03-01 12:14:00,1.16803,1.16803,1.16783,1.16783,83599998.0
2007-03-01 12:15:00,1.16785,1.16795,1.16785,1.16785,64800000.0
2007-03-01 12:16:00,1.16789,1.16796,1.16783,1.16796,38400000.0
2007-03-01 12:17:00,1.16802,1.16802,1.16783,1.16787,121300001.0
2007-03-01 12:18:00,1.16792,1.16798,1.16785,1.16785,69100000.0
2007-03-01 12:19:00,1.16785,1.16791,1.16785,1.1679,42099999.0
2007-03-01 12:20:00,1.1679,1.16795,1.16785,1.16785,78499999.0
2007-03-01 12:21:00,1.16785,1.16797,1.16782,1.16783,157400000.0
2007-03-01 12:22:00,1.16784,1.16789,1.16783,1.16789,81200002.0
2007-03-01 12:23:00,1.16753,1.16774,1.16749,1.16772,87900000.0
2007-03-01 12:24:00,1.16787,1.16788,1.16783,1.16783,50300001.0
2007-03-01 12:25:00,1.16788,1.16802,1.16788,1.16799,103299999.0
2007-03-01 12:26:00,1.16796,1.16796,1.16764,1.16785,142200002.0
2007-03-01 12:27:00,1.16796,1.16798,1.16787,1.16798,145000000.0
2007-03-01 12:28:00,1.16787,1.1679,1.16782,1.1679,95099998.0
2007-03-01 12:29:00,1.16787,1.16793,1.16783,1.16783,74300000.0
2007-03-01 12:30:00,1.16776,1.16787,1.16776,1.16787,15900000.0
2007-03-01 12:31:00,1.16779,1.16793,1.16779,1.16793,100900000.0
2007-03-01 12:32:00,1.16785,1.16808,1.16785,1.168,68800000.0
2007-03-01 12:33:00,1.16802,1.16802,1.16789,1.16789,60900001.0
2007-03-01 12:34:00,1.16785,1.16795,1.16785,1.16785,78400001.0
2007-03-01 12:35:00,1.16799,1.16799,1.16793,1.16793,42000000.0
2007-03-01 12:36:00,1.16799,1.16805,1.16796,1.16799,74100003.0
2007-03-01 12:37:00,1.16795,1.16797,1.16786,1.16797,89500001.0
2007-03-01 12:38:00,1.16817,1.16825,1.16817,1.16825,56700001.0
2007-03-01 12:39:00,1.16843,1.16843,1.1683,1.1683,118300001.0
2007-03-01 12:40:00,1.16837,1.16841,1.16829,1.16841,168600003.0
2007-03-01 12:41:00,1.16842,1.16849,1.16842,1.16849,89000003.0
2007-03-01 12:42:00,1.1684,1.16845,1.16835,1.1684,139200002.0
2007-03-01 12:43:00,1.16826,1.16826,1.16824,1.16824,19600000.0
2007-03-01 12:44:00,1.16812,1.16817,1.16799,1.16803,83600000.0
2007-03-01 12:45:00,1.168,1.16805,1.1679,1.168,84000002.0
2007-03-01 12:46:00,1.16808,1.16811,1.16808,1.16811,28000001.0
2007-03-01 12:47:00,1.16811,1.16816,1.1681,1.1681,94900000.0
2007-03-01 12:48:00,1.16817,1.16817,1.16804,1.16815,46000000.0
2007-03-01 12:49:00,1.16816,1.16816,1.16805,1.16805,93399999.0
2007-03-01 12:50:00,1.16811,1.16851,1.16811,1.16846,96999999.0
2007-03-01 12:51:00,1.16839,1.16841,1.16826,1.16827,25400000.0
2007-03-01 12:52:00,1.16814,1.16814,1.16803,1.1681,76199998.0
2007-03-01 12:53:00,1.16816,1.16816,1.16799,1.16807,110700002.0
2007-03-01 12:54:00,1.16808,1.16815,1.16806,1.1681,104300000.0
2007-03-01 12:55:00,1.16808,1.16813,1.16808,1.16809,93000000.0
2007-03-01 12:56:00,1.16817,1.16824,1.16814,1.1682,74200000.0
2007-03-01 12:57:00,1.16817,1.16817,1.16807,1.16814,103900000.0
2007-03-01 12:58:00,1.16803,1.16812,1.16803,1.16811,73800002.0
2007-03-01 12:59:00,1.16809,1.16818,1.16806,1.16818,90299999.0
2007-03-01 13:00:00,1.16815,1.16834,1.16815,1.16832,92800001.0
2007-03-01 13:01:00,1.16845,1.16845,1.16835,1.16845,81100002.0
2007-03-01 13:02:00,1.1684,1.16845,1.1684,1.1684,74100000.0
2007-03-01 13:03:00,1.16807,1.16838,1.16799,1.16837,136300002.0
2007-03-01 13:04:00,1.16827,1.16831,1.16787,1.168,147000002.0
2007-03-01 13:05:00,1.16812,1.16825,1.1679,1.16817,114700001.0
2007-03-01 13:06:00,1.16841,1.16848,1.16841,1.16844,80399999.0
2007-03-01 13:07:00,1.16853,1.16853,1.16845,1.16845,84800002.0
2007-03-01 13:08:00,1.16855,1.16861,1.16852,1.1686,95999998.0
2007-03-01 13:09:00,1.16862,1.16869,1.16862,1.16866,46199999.0
2007-03-01 13:10:00,1.16865,1.16873,1.16865,1.16873,53900001.0
2007-03-01 13:11:00,1.16877,1.16877,1.1687,1.1687,75000001.0
2007-03-01 13:12:00,1.16869,1.16872,1.16858,1.16868,87700000.0
2007-03-01 13:13:00,1.16867,1.1687,1.16867,1.1687,16700000.0
2007-03-01 13:14:00,1.1687,1.1687,1.1687,1.1687,32700000.0
2007-03-01 13:15:00,1.16864,1.16877,1.16864,1.16874,76599999.0
2007-03-01 13:16:00,1.16872,1.16882,1.16866,1.16882,94800001.0
2007-03-01 13:17:00,1.16883,1.16905,1.16883,1.16894,73700000.0
2007-03-01 13:18:00,1.16886,1.16892,1.16886,1.16891,51900000.0
2007-03-01 13:19:00,1.16883,1.16883,1.16882,1.16882,44800000.0
2007-03-01 13:20:00,1.16876,1.1688,1.16868,1.16877,106800002.0
2007-03-01 13:21:00,1.16872,1.16904,1.16872,1.16904,85599999.0
2007-03-01 13:22:00,1.169,1.16908,1.16893,1.16908,100600001.0
2007-03-01 13:23:00,1.16909,1.16909,1.16903,1.16903,38400001.0
2007-03-01 13:24:00,1.169,1.16905,1.16893,1.16905,111500001.0
2007-03-01 13:25:00,1.169,1.169,1.16895,1.16898,129899999.0
2007-03-01 13:26:00,1.16895,1.169,1.16895,1.16895,64499998.0
2007-03-01 13:27:00,1.16902,1.16905,1.169,1.16901,39200000.0
2007-03-01 13:28:00,1.16897,1.16897,1.16888,1.16888,32300000.0
2007-03-01 13:29:00,1.16889,1.16893,1.16881,1.16883,110300002.0
2007-03-01 13:30:00,1.16892,1.16907,1.16891,1.16905,124000003.0
2007-03-01 13:31:00,1.16882,1.16895,1.16881,1.16883,146100002.0
2007-03-01 13:32:00,1.16898,1.16903,1.16867,1.16867,113900001.0
2007-03-01 13:33:00,1.16908,1.16908,1.16894,1.16898,85200000.0
2007-03-01 13:34:00,1.16893,1.16899,1.16893,1.16895,87700002.0
2007-03-01 13:35:00,1.169,1.16912,1.16894,1.16912,66400000.0
2007-03-01 13:36:00,1.16913,1.16917,1.16913,1.16915,135200001.0
2007-03-01 13:37:00,1.16905,1.16913,1.16898,1.16906,140899997.0
2007-03-01 13:38:00,1.16912,1.16922,1.16912,1.16919,101599998.0
2007-03-01 13:39:00,1.16925,1.16934,1.16922,1.1693,55800000.0
2007-03-01 13:40:00,1.16927,1.16927,1.1692,1.16921,27200000.0
2007-03-01 13:41:00,1.16912,1.16924,1.1691,1.16913,156400002.0
2007-03-01 13:42:00,1.16922,1.16922,1.16906,1.16909,204199998.0
2007-03-01 13:43:00,1.16932,1.16938,1.16929,1.16931,13500000.0
2007-03-01 13:44:00,1.16938,1.1694,1.16932,1.16932,82200001.0
2007-03-01 13:45:00,1.16936,1.16952,1.16936,1.16952,146099999.0
2007-03-01 13:46:00,1.16973,1.16994,1.16973,1.1699,99700000.0
2007-03-01 13:47:00,1.1699,1.16995,1.1699,1.16995,114600000.0
2007-03-01 13:48:00,1.1699,1.16993,1.16978,1.16978,108799999.0
2007-03-01 13:49:00,1.16983,1.16988,1.16983,1.16983,45499998.0
2007-03-01 13:50:00,1.16992,1.16997,1.16988,1.16991,145400000.0
2007-03-01 13:51:00,1.16989,1.1699,1.16981,1.16986,68900001.0
2007-03-01 13:52:00,1.16987,1.17,1.16969,1.16977,88800003.0
2007-03-01 13:53:00,1.16983,1.16992,1.16979,1.16979,64800002.0
2007-03-01 13:54:00,1.1697,1.1697,1.16925,1.16931,86700000.0
2007-03-01 13:55:00,1.16923,1.16926,1.16921,1.16926,92400001.0
2007-03-01 13:56:00,1.16925,1.1696,1.16925,1.1696,96700001.0
2007-03-01 13:57:00,1.16954,1.16963,1.16941,1.16963,78399998.0
2007-03-01 13:58:00,1.16966,1.16968,1.16963,1.16963,25600000.0
2007-03-01 13:59:00,1.16963,1.1697,1.16955,1.16965,107500000.0
2007-03-01 14:00:00,1.16968,1.16976,1.16968,1.16976,4000000.0
2007-03-01 14:01:00,1.1698,1.1698,1.1698,1.1698,800000.0
2007-03-01 14:02:00,1.16978,1.16978,1.16975,1.16978,8000000.0
2007-03-01 14:03:00,1.16963,1.16963,1.16944,1.16952,104900003.0
2007-03-01 14:04:00,1.16947,1.16961,1.16944,1.16953,112000000.0
2007-03-01 14:05:00,1.16949,1.16955,1.16931,1.16931,45400000.0
2007-03-01 14:06:00,1.16908,1.16908,1.16872,1.16876,29800001.0
2007-03-01 14:07:00,1.16883,1.1689,1.16878,1.16886,108600002.0
2007-03-01 14:08:00,1.16888,1.16888,1.16884,1.16884,55199998.0
2007-03-01 14:09:00,1.1687,1.16879,1.1687,1.16877,37700000.0
2007-03-01 14:10:00,1.16882,1.16893,1.16877,1.16893,193700002.0
2007-03-01 14:11:00,1.16899,1.16907,1.16896,1.16907,96300000.0
2007-03-01 14:12:00,1.16911,1.16922,1.16911,1.16919,106200001.0
2007-03-01 14:13:00,1.16916,1.16925,1.16913,1.16913,149400004.0
2007-03-01 14:14:00,1.16897,1.16916,1.16894,1.16911,42700000.0
2007-03-01 14:15:00,1.16917,1.1693,1.16917,1.16923,152500001.0
2007-03-01 14:16:00,1.16925,1.16927,1.16914,1.16927,100499998.0
2007-03-01 14:17:00,1.16939,1.16941,1.16938,1.16938,112799998.0
2007-03-01 14:18:00,1.16941,1.16943,1.1693,1.16943,96199999.0
2007-03-01 14:19:00,1.16941,1.16941,1.16922,1.16936,117800000.0
2007-03-01 14:20:00,1.16935,1.16938,1.16924,1.16935,68199999.0
2007-03-01 14:21:00,1.16935,1.16935,1.16916,1.16917,160800002.0
2007-03-01 14:22:00,1.16916,1.16926,1.16914,1.16918,85600000.0
2007-03-01 14:23:00,1.16929,1.16934,1.16918,1.16926,35300000.0
2007-03-01 14:24:00,1.16931,1.16935,1.1692,1.16933,192000002.0
2007-03-01 14:25:00,1.16932,1.16938,1.16932,1.16938,17800000.0
2007-03-01 14:26:00,1.16939,1.16948,1.16939,1.16943,39300001.0
2007-03-01 14:27:00,1.16957,1.16995,1.16957,1.16995,90100001.0
2007-03-01 14:28:00,1.16994,1.16996,1.16984,1.16996,115500003.0
2007-03-01 14:29:00,1.16986,1.16993,1.16978,1.16993,67000000.0
2007-03-01 14:30:00,1.16988,1.17,1.16988,1.17,67899998.0
2007-03-01 14:31:00,1.16998,1.17006,1.16996,1.17006,104100000.0
2007-03-01 14:32:00,1.17015,1.17032,1.17015,1.17032,140500001.0
2007-03-01 14:33:00,1.17049,1.17113,1.17049,1.17113,62600001.0
2007-03-01 14:34:00,1.17145,1.17162,1.17145,1.17155,95500000.0
2007-03-01 14:35:00,1.17151,1.17161,1.17145,1.17149,70599999.0
2007-03-01 14:36:00,1.17155,1.17155,1.17131,1.17134,63000001.0
2007-03-01 14:37:00,1.17136,1.17136,1.17121,1.17123,132100001.0
2007-03-01 14:38:00,1.17132,1.17132,1.17113,1.17122,231200001.0
2007-03-01 14:39:00,1.17137,1.17202,1.17137,1.172,43900000.0
2007-03-01 14:40:00,1.172,1.172,1.1717,1.17177,107600001.0
2007-03-01 14:41:00,1.17156,1.1718,1.17155,1.1718,91099998.0
2007-03-01 14:42:00,1.17177,1.17177,1.17156,1.17156,93900004.0
2007-03-01 14:43:00,1.1715,1.1717,1.1715,1.17164,141199998.0
2007-03-01 14:44:00,1.1716,1.17168,1.17151,1.17166,206800001.0
2007-03-01 14:45:00,1.17189,1.1721,1.17189,1.1721,19900000.0
2007-03-01 14:46:00,1.17227,1.17232,1.17214,1.17215,191000002.0
2007-03-01 14:47:00,1.17206,1.17207,1.17199,1.17207,47300000.0
2007-03-01 14:48:00,1.17195,1.17195,1.17176,1.17181,125500002.0
2007-03-01 14:49:00,1.17179,1.17179,1.1716,1.1716,120399996.0
2007-03-01 14:50:00,1.17155,1.17155,1.17124,1.17137,93000002.0
2007-03-01 14:51:00,1.17132,1.17151,1.17132,1.17148,106600000.0
2007-03-01 14:52:00,1.17167,1.17177,1.17153,1.17159,111200002.0
2007-03-01 14:53:00,1.17175,1.17186,1.1717,1.1717,158999999.0
2007-03-01 14:54:00,1.17159,1.17174,1.17159,1.17167,90899999.0
2007-03-01 14:55:00,1.17177,1.17181,1.17171,1.17181,157400001.0
2007-03-01 14:56:00,1.17183,1.17186,1.17165,1.17165,102400000.0
2007-03-01 14:57:00,1.17161,1.17161,1.17153,1.17153,7300000.0
2007-03-01 14:58:00,1.17159,1.1717,1.17144,1.17164,61300000.0
2007-03-01 14:59:00,1.17175,1.17175,1.17154,1.1716,55199999.0
2007-03-01 15:00:00,1.17159,1.17189,1.17159,1.17189,52700000.0
2007-03-01 15:01:00,1.17184,1.17194,1.17184,1.17187,31099999.0
2007-03-01 15:02:00,1.17188,1.17196,1.17179,1.17185,148099998.0
2007-03-01 15:03:00,1.17179,1.17219,1.17179,1.17215,110700000.0
2007-03-01 15:04:00,1.17212,1.17216,1.17205,1.17216,96400001.0
2007-03-01 15:05:00,1.17218,1.17218,1.17208,1.17216,69199999.0
2007-03-01 15:06:00,1.17219,1.1722,1.17205,1.17205,78999999.0
2007-03-01 15:07:00,1.17209,1.17217,1.17193,1.17193,86999999.0
2007-03-01 15:08:00,1.17188,1.17198,1.17183,1.17183,55999999.0
2007-03-01 15:09:00,1.17173,1.17173,1.17167,1.17167,15600000.0
2007-03-01 15:10:00,1.17157,1.17165,1.17157,1.17161,67400001.0
2007-03-01 15:11:00,1.17161,1.17165,1.17155,1.17165,151999997.0
2007-03-01 15:12:00,1.17161,1.17161,1.1714,1.1714,106600000.0
2007-03-01 15:13:00,1.17131,1.17148,1.17131,1.17148,169399998.0
2007-03-01 15:14:00,1.17152,1.17159,1.17135,1.17135,62900000.0
2007-03-01 15:15:00,1.17146,1.17148,1.17143,1.17148,56999998.0
2007-03-01 15:16:00,1.1715,1.17151,1.17144,1.17144,115800002.0
2007-03-01 15:17:00,1.1715,1.17158,1.17149,1.17149,81600000.0
2007-03-01 15:18:00,1.17151,1.17171,1.17151,1.17163,72500001.0
2007-03-01 15:19:00,1.17149,1.17176,1.17149,1.17167,96500000.0
2007-03-01 15:20:00,1.17164,1.17201,1.17164,1.17201,52400000.0
2007-03-01 15:21:00,1.17185,1.17201,1.17183,1.17192,172199995.0
2007-03-01 15:22:00,1.1717,1.1717,1.17147,1.17148,56100001.0
2007-03-01 15:23:00,1.17135,1.1716,1.17135,1.1716,36700000.0
2007-03-01 15:24:00,1.17168,1.17211,1.17168,1.17211,107100000.0
2007-03-01 15:25:00,1.17212,1.17214,1.17199,1.17199,73299999.0
2007-03-01 15:26:00,1.17203,1.17209,1.17184,1.17186,84600001.0
2007-03-01 15:27:00,1.17175,1.17183,1.17174,1.17181,67300001.0
2007-03-01 15:28:00,1.17169,1.17175,1.17167,1.17175,32000000.0
2007-03-01 15:29:00,1.17177,1.17177,1.17154,1.17165,29700000.0
2007-03-01 15:30:00,1.17161,1.17211,1.17161,1.17206,76600000.0
2007-03-01 15:31:00,1.17216,1.17224,1.17203,1.17224,125900000.0
2007-03-01 15:32:00,1.17231,1.1726,1.17224,1.1726,137699999.0
2007-03-01 15:33:00,1.17269,1.17272,1.17262,1.17267,61400001.0
2007-03-01 15:34:00,1.17276,1.17281,1.17266,1.17281,112300000.0
2007-03-01 15:35:00,1.17284,1.17288,1.17273,1.17285,36600000.0
2007-03-01 15:36:00,1.17281,1.17281,1.17262,1.17263,87900001.0
2007-03-01 15:37:00,1.17259,1.17307,1.17255,1.17307,188300003.0
2007-03-01 15:38:00,1.1731,1.17319,1.17309,1.17311,144899998.0
2007-03-01 15:39:00,1.17297,1.17302,1.17293,1.17301,64300000.0
2007-03-01 15:40:00,1.17292,1.173,1.17289,1.17292,61000000.0
2007-03-01 15:41:00,1.17283,1.17304,1.17283,1.17299,81399997.0
2007-03-01 15:42:00,1.1731,1.1731,1.17291,1.17295,179899999.0
2007-03-01 15:43:00,1.17312,1.1734,1.17312,1.1734,73299998.0
2007-03-01 15:44:00,1.17354,1.17386,1.1734,1.17386,96700001.0
2007-03-01 15:45:00,1.17381,1.17395,1.17381,1.17395,186100000.0
2007-03-01 15:46:00,1.17384,1.17422,1.17384,1.17422,138099995.0
2007-03-01 15:47:00,1.17431,1.17431,1.17413,1.17413,67900001.0
2007-03-01 15:48:00,1.17409,1.17409,1.17379,1.17391,68900001.0
2007-03-01 15:49:00,1.17393,1.17393,1.17345,1.17345,98800000.0
2007-03-01 15:50:00,1.17343,1.17343,1.17332,1.17332,2700000.0
2007-03-01 15:51:00,1.17322,1.17327,1.1731,1.17318,147500003.0
2007-03-01 15:52:00,1.17307,1.17314,1.17301,1.17305,74100000.0
2007-03-01 15:53:00,1.17313,1.17321,1.17308,1.17308,86600001.0
2007-03-01 15:54:00,1.17305,1.1734,1.17297,1.1734,48100000.0
2007-03-01 15:55:00,1.1734,1.17356,1.1734,1.1735,37400000.0
2007-03-01 15:56:00,1.17348,1.17348,1.1733,1.1733,12900000.0
2007-03-01 15:57:00,1.17322,1.17332,1.17317,1.17331,82500002.0
2007-03-01 15:58:00,1.17335,1.17335,1.17314,1.17328,142300002.0
2007-03-01 15:59:00,1.17325,1.17328,1.17301,1.17303,148100000.0
2007-03-01 16:00:00,1.1732,1.17333,1.17307,1.17327,134200000.0
2007-03-01 16:01:00,1.17338,1.17339,1.17321,1.17323,81300002.0
2007-03-01 16:02:00,1.17316,1.17316,1.17301,1.17308,104999998.0
2007-03-01 16:03:00,1.17297,1.17297,1.17276,1.17276,33500000.0
2007-03-01 16:04:00,1.17255,1.17265,1.17249,1.17252,86200001.0
2007-03-01 16:05:00,1.1729,1.17305,1.1729,1.17305,18600000.0
2007-03-01 16:06:00,1.17336,1.17336,1.1732,1.1732,67700001.0
2007-03-01 16:07:00,1.17308,1.17324,1.17307,1.17317,106800002.0
2007-03-01 16:08:00,1.17304,1.17328,1.17304,1.17322,105300000.0
2007-03-01 16:09:00,1.17319,1.17333,1.17319,1.17331,28000000.0
2007-03-01 16:10:00,1.17336,1.17343,1.17331,1.17341,100700003.0
2007-03-01 16:11:00,1.17342,1.17343,1.17335,1.17335,78800000.0
2007-03-01 16:12:00,1.17331,1.17334,1.17293,1.17299,123600000.0
2007-03-01 16:13:00,1.17301,1.17301,1.17275,1.17275,96399999.0
2007-03-01 16:14:00,1.17241,1.17241,1.17207,1.17217,99099999.0
2007-03-01 16:15:00,1.17218,1.17248,1.17209,1.17248,158800000.0
2007-03-01 16:16:00,1.17255,1.17269,1.17251,1.17258,128900000.0
2007-03-01 16:17:00,1.17253,1.1726,1.17245,1.17254,88999998.0
2007-03-01 16:18:00,1.17253,1.17259,1.1724,1.17259,17600000.0
2007-03-01 16:19:00,1.17267,1.17267,1.17259,1.1726,70800000.0
2007-03-01 16:20:00,1.1725,1.1725,1.17239,1.17239,31100001.0
2007-03-01 16:21:00,1.17247,1.1727,1.17247,1.17261,112499997.0
2007-03-01 16:22:00,1.1726,1.1726,1.17239,1.17248,62000000.0
2007-03-01 16:23:00,1.1726,1.17262,1.17242,1.17258,164399998.0
2007-03-01 16:24:00,1.1727,1.17275,1.17266,1.17274,115400002.0
2007-03-01 16:25:00,1.17279,1.17283,1.17276,1.1728,102800001.0
2007-03-01 16:26:00,1.17268,1.17278,1.1726,1.1727,201100003.0
2007-03-01 16:27:00,1.17273,1.17291,1.17273,1.17291,162500002.0
2007-03-01 16:28:00,1.17289,1.17294,1.17281,1.17294,132499999.0
2007-03-01 16:29:00,1.1729,1.17307,1.1729,1.17298,92600001.0
2007-03-01 16:30:00,1.17294,1.17307,1.17294,1.17307,14300000.0
2007-03-01 16:31:00,1.17308,1.17317,1.17308,1.17309,99000001.0
2007-03-01 16:32:00,1.17304,1.17325,1.17303,1.17325,138400003.0
2007-03-01 16:33:00,1.17323,1.17334,1.17314,1.17324,119700000.0
2007-03-01 16:34:00,1.17321,1.17386,1.17321,1.17384,140900003.0
2007-03-01 16:35:00,1.17398,1.17421,1.17394,1.17421,123200000.0
2007-03-01 16:36:00,1.1742,1.17443,1.17414,1.17443,62100000.0
2007-03-01 16:37:00,1.17457,1.17462,1.17434,1.17434,76600000.0
2007-03-01 16:38:00,1.17421,1.17426,1.17404,1.17404,182500002.0
2007-03-01 16:39:00,1.17398,1.17414,1.17395,1.17402,99699998.0
2007-03-01 16:40:00,1.17405,1.17417,1.17389,1.17417,73700000.0
2007-03-01 16:41:00,1.17419,1.17433,1.17419,1.17425,128000003.0
2007-03-01 16:42:00,1.17429,1.17429,1.17419,1.17423,77400000.0
2007-03-01 16:43:00,1.17411,1.17416,1.17403,1.1741,42199999.0
2007-03-01 16:44:00,1.17402,1.17402,1.17371,1.17371,61700002.0
2007-03-01 16:45:00,1.17368,1.17368,1.17326,1.17343,134900000.0
2007-03-01 16:46:00,1.17322,1.17346,1.17322,1.17337,97800000.0
2007-03-01 16:47:00,1.17338,1.17381,1.17338,1.17381,153800000.0
2007-03-01 16:48:00,1.17378,1.17378,1.17364,1.17378,68700000.0
2007-03-01 16:49:00,1.17379,1.174,1.17379,1.174,107000000.0
2007-03-01 16:50:00,1.17398,1.17398,1.17381,1.17387,109700002.0
2007-03-01 16:51:00,1.17391,1.17402,1.17388,1.17402,49200001.0
2007-03-01 16:52:00,1.17402,1.17421,1.17402,1.17415,94100000.0
2007-03-01 16:53:00,1.17415,1.17422,1.17415,1.17419,44800000.0
2007-03-01 16:54:00,1.17435,1.17443,1.17435,1.17443,22900000.0
2007-03-01 16:55:00,1.17454,1.17465,1.17452,1.1746,79000002.0
2007-03-01 16:56:00,1.17443,1.17443,1.17416,1.1743,81600000.0
2007-03-01 16:57:00,1.17425,1.17425,1.17406,1.17409,82100002.0
2007-03-01 16:58:00,1.17422,1.17427,1.17403,1.17417,97600000.0
2007-03-01 16:59:00,1.17417,1.17427,1.17412,1.17412,113100001.0
2007-03-01 17:00:00,1.17417,1.17449,1.17417,1.17449,150500001.0
2007-03-01 17:01:00,1.17417,1.17417,1.17356,1.1737,116999996.0
2007-03-01 17:02:00,1.17369,1.17369,1.17337,1.1735,80499999.0
2007-03-01 17:03:00,1.1736,1.17417,1.1736,1.17416,102100001.0
2007-03-01 17:04:00,1.17416,1.17416,1.17365,1.17367,134400001.0
2007-03-01 17:05:00,1.1738,1.17401,1.1738,1.17399,84700001.0
2007-03-01 17:06:00,1.17396,1.17398,1.1738,1.1738,117399997.0
2007-03-01 17:07:00,1.17388,1.1739,1.17375,1.17375,82200000.0
2007-03-01 17:08:00,1.17366,1.17366,1.17349,1.1735,132199999.0
2007-03-01 17:09:00,1.17361,1.17371,1.17354,1.17354,128000003.0
2007-03-01 17:10:00,1.17353,1.17372,1.17353,1.1736,87199999.0
2007-03-01 17:11:00,1.17345,1.17366,1.17345,1.1736,67999999.0
2007-03-01 17:12:00,1.1735,1.1736,1.1735,1.1736,64099999.0
2007-03-01 17:13:00,1.17339,1.17339,1.17336,1.17336,42300000.0
2007-03-01 17:14:00,1.17324,1.17341,1.17324,1.17341,57100000.0
2007-03-01 17:15:00,1.17344,1.17345,1.17329,1.17345,118200002.0
2007-03-01 17:16:00,1.17344,1.17345,1.17327,1.17338,98300000.0
2007-03-01 17:17:00,1.17342,1.17381,1.17342,1.1736,103400000.0
2007-03-01 17:18:00,1.17353,1.17369,1.17353,1.17354,176300001.0
2007-03-01 17:19:00,1.1736,1.1736,1.1733,1.17333,74500001.0
2007-03-01 17:20:00,1.1733,1.17345,1.17328,1.17334,146700002.0
2007-03-01 17:21:00,1.17338,1.17347,1.17322,1.17322,129600001.0
2007-03-01 17:22:00,1.17322,1.17329,1.17317,1.17329,102900001.0
2007-03-01 17:23:00,1.1732,1.1732,1.17313,1.17315,74700001.0
2007-03-01 17:24:00,1.17315,1.17324,1.17306,1.17324,84299997.0
2007-03-01 17:25:00,1.17326,1.17326,1.17324,1.17324,50200000.0
2007-03-01 17:26:00,1.1733,1.17334,1.17323,1.17323,120800002.0
2007-03-01 17:27:00,1.17329,1.1734,1.17323,1.1734,103499999.0
2007-03-01 17:28:00,1.17328,1.17328,1.17316,1.17327,81699999.0
2007-03-01 17:29:00,1.17331,1.17336,1.17304,1.17307,89299998.0
2007-03-01 17:30:00,1.17298,1.17322,1.17294,1.17322,186900001.0
2007-03-01 17:31:00,1.17326,1.17327,1.17309,1.17327,157099999.0
2007-03-01 17:32:00,1.17325,1.17327,1.17317,1.17327,108900002.0
2007-03-01 17:33:00,1.17326,1.17326,1.1731,1.1732,90800001.0
2007-03-01 17:34:00,1.17322,1.17337,1.17322,1.17337,26300000.0
2007-03-01 17:35:00,1.17345,1.17359,1.17345,1.17345,62400000.0
2007-03-01 17:36:00,1.17366,1.17366,1.17364,1.17364,9000000.0
2007-03-01 17:37:00,1.17378,1.17378,1.17372,1.17372,36200000.0
2007-03-01 17:38:00,1.17372,1.17381,1.17368,1.1737,146200001.0
2007-03-01 17:39:00,1.17376,1.17382,1.17375,1.1738,53599999.0
2007-03-01 17:40:00,1.17383,1.17383,1.17363,1.17373,54200000.0
2007-03-01 17:41:00,1.17372,1.17372,1.17362,1.17369,180800001.0
2007-03-01 17:42:00,1.17363,1.17366,1.17363,1.17366,15700000.0
2007-03-01 17:43:00,1.17361,1.17365,1.17352,1.17359,35500000.0
2007-03-01 17:44:00,1.17347,1.17367,1.1734,1.17367,100899998.0
2007-03-01 17:45:00,1.17372,1.1738,1.1736,1.1736,93300002.0
2007-03-01 17:46:00,1.17359,1.17359,1.17345,1.17355,174700002.0
2007-03-01 17:47:00,1.1735,1.1735,1.17328,1.17346,107900001.0
2007-03-01 17:48:00,1.17335,1.17347,1.17333,1.17342,153100003.0
2007-03-01 17:49:00,1.17335,1.17335,1.17305,1.17305,83000000.0
2007-03-01 17:50:00,1.17296,1.17296,1.17262,1.17268,54700001.0
2007-03-01 17:51:00,1.17266,1.17272,1.1726,1.17268,184899999.0
2007-03-01 17:52:00,1.17277,1.17279,1.17263,1.17279,103099999.0
2007-03-01 17:53:00,1.17273,1.17286,1.17271,1.17271,125800004.0
2007-03-01 17:54:00,1.17277,1.17285,1.17267,1.17283,163399998.0
2007-03-01 17:55:00,1.17285,1.17301,1.17285,1.17293,95400000.0
2007-03-01 17:56:00,1.17288,1.17297,1.17277,1.17277,65400002.0
2007-03-01 17:57:00,1.17283,1.17325,1.17283,1.17325,137099999.0
2007-03-01 17:58:00,1.17325,1.17325,1.17286,1.17286,97600000.0
2007-03-01 17:59:00,1.17272,1.17272,1.17254,1.17254,56500000.0
2007-03-01 18:00:00,1.17245,1.17252,1.17224,1.17239,180100002.0
2007-03-01 18:01:00,1.17238,1.17273,1.17238,1.17254,420500002.0
2007-03-01 18:02:00,1.17255,1.1726,1.1724,1.1726,871799995.0
2007-03-01 18:03:00,1.1726,1.17278,1.17255,1.17275,769700003.0
2007-03-01 18:04:00,1.17285,1.17297,1.17283,1.17297,656700008.0
2007-03-01 18:05:00,1.17298,1.17298,1.1728,1.17282,882199998.0
2007-03-01 18:06:00,1.17289,1.17289,1.17274,1.17285,607400005.0
2007-03-01 18:07:00,1.1729,1.17328,1.1729,1.17328,1359600002.0
2007-03-01 18:08:00,1.17332,1.17333,1.17301,1.17318,956200002.0
2007-03-01 18:09:00,1.17323,1.17336,1.17316,1.17316,575800001.0
2007-03-01 18:10:00,1.17318,1.17319,1.17302,1.17302,764600003.0
2007-03-01 18:11:00,1.17306,1.17314,1.17295,1.17314,725700000.0
2007-03-01 18:12:00,1.17313,1.17313,1.17305,1.17305,146200003.0
2007-03-01 18:13:00,1.17308,1.17308,1.17298,1.17303,355600002.0
2007-03-01 18:14:00,1.17303,1.17308,1.17296,1.17308,374300002.0
2007-03-01 18:15:00,1.17305,1.1731,1.17295,1.17302,589599999.0
2007-03-01 18:16:00,1.17305,1.17316,1.17302,1.17307,481699996.0
2007-03-01 18:17:00,1.17307,1.17314,1.17298,1.17314,945800002.0
2007-03-01 18:18:00,1.17318,1.17327,1.17315,1.1732,639300002.0
2007-03-01 18:19:00,1.17329,1.17333,1.1732,1.17332,141100001.0
2007-03-01 18:20:00,1.17329,1.1734,1.17325,1.17333,632800001.0
2007-03-01 18:21:00,1.1734,1.17342,1.17335,1.17335,243399997.0
2007-03-01 18:22:00,1.1734,1.17347,1.1734,1.17345,173299999.0
2007-03-01 18:23:00,1.17342,1.17342,1.17313,1.17313,379700000.0
2007-03-01 18:24:00,1.17308,1.17311,1.17297,1.17305,541699993.0
2007-03-01 18:25:00,1.17304,1.17311,1.17293,1.17305,352900002.0
2007-03-01 18:26:00,1.17295,1.17302,1.17269,1.17288,898499995.0
2007-03-01 18:27:00,1.17307,1.17307,1.17293,1.17293,712000008.0
2007-03-01 18:28:00,1.17295,1.17307,1.17293,1.173,353000001.0
2007-03-01 18:29:00,1.17299,1.17299,1.17292,1.17299,364499999.0
2007-03-01 18:30:00,1.17297,1.17297,1.17282,1.17289,746300006.0
2007-03-01 18:31:00,1.17287,1.17287,1.17266,1.17269,526400004.0
2007-03-01 18:32:00,1.17269,1.17287,1.17262,1.17263,316700002.0
2007-03-01 18:33:00,1.1727,1.17275,1.17261,1.17267,416000003.0
2007-03-01 18:34:00,1.17272,1.17277,1.1724,1.1724,314000001.0
2007-03-01 18:35:00,1.17229,1.17229,1.17149,1.17163,489200005.0
2007-03-01 18:36:00,1.17156,1.17156,1.17107,1.17124,228100001.0
2007-03-01 18:37:00,1.17118,1.17158,1.17118,1.17151,129799996.0
2007-03-01 18:38:00,1.17165,1.17191,1.17165,1.1719,161900001.0
2007-03-01 18:39:00,1.17198,1.17198,1.17183,1.17187,250799997.0
2007-03-01 18:40:00,1.17193,1.1722,1.17191,1.17218,765100005.0
2007-03-01 18:41:00,1.17212,1.17215,1.17198,1.17198,330500003.0
2007-03-01 18:42:00,1.17193,1.17203,1.17187,1.17202,447300005.0
2007-03-01 18:43:00,1.17199,1.17199,1.1714,1.17142,524100008.0
2007-03-01 18:44:00,1.1713,1.17135,1.17121,1.1713,239999999.0
2007-03-01 18:45:00,1.17138,1.17146,1.17126,1.17144,410299999.0
2007-03-01 18:46:00,1.17147,1.17158,1.17145,1.17158,382799999.0
2007-03-01 18:47:00,1.17152,1.17156,1.17148,1.17151,50799998.0
2007-03-01 18:48:00,1.17146,1.17149,1.17136,1.17139,211299998.0
2007-03-01 18:49:00,1.1713,1.1713,1.17116,1.17125,65400000.0
2007-03-01 18:50:00,1.1712,1.17125,1.17115,1.17125,84500001.0
2007-03-01 18:51:00,1.17121,1.17131,1.17121,1.17122,91999999.0
2007-03-01 18:52:00,1.17122,1.17128,1.17114,1.17117,169400000.0
2007-03-01 18:53:00,1.17117,1.17117,1.17099,1.17099,529690000.0
2007-03-01 18:54:00,1.1709,1.1709,1.1705,1.1705,224699998.0
2007-03-01 18:55:00,1.17052,1.17089,1.17052,1.17082,495200003.0
2007-03-01 18:56:00,1.17095,1.17113,1.17095,1.17105,200500001.0
2007-03-01 18:57:00,1.17109,1.17115,1.17095,1.17104,396999998.0
2007-03-01 18:58:00,1.17105,1.17105,1.17076,1.17103,137799999.0
2007-03-01 18:59:00,1.17108,1.17123,1.1709,1.171,662600003.0
2007-03-01 19:00:00,1.17102,1.17111,1.17089,1.17103,283000002.0
2007-03-01 19:01:00,1.17096,1.17107,1.17096,1.17106,77000000.0
2007-03-01 19:02:00,1.17113,1.17117,1.17105,1.17113,219899999.0
2007-03-01 19:03:00,1.17117,1.17129,1.17112,1.17112,386400002.0
2007-03-01 19:04:00,1.17119,1.17134,1.17117,1.17123,221100001.0
2007-03-01 19:05:00,1.17115,1.17127,1.17112,1.17114,270990003.0
2007-03-01 19:06:00,1.17117,1.17132,1.17116,1.17119,426200001.0
2007-03-01 19:07:00,1.17122,1.17132,1.17122,1.17127,138900001.0
2007-03-01 19:08:00,1.17124,1.17134,1.17121,1.1713,516899999.0
2007-03-01 19:09:00,1.17139,1.17149,1.17129,1.17129,801299998.0
2007-03-01 19:10:00,1.17138,1.17138,1.17119,1.17119,105700001.0
2007-03-01 19:11:00,1.17114,1.17115,1.17104,1.17104,331300002.0
2007-03-01 19:12:00,1.171,1.17106,1.1709,1.171,172199996.0
2007-03-01 19:13:00,1.17105,1.1711,1.17102,1.17105,112100000.0
2007-03-01 19:14:00,1.17102,1.17118,1.17102,1.17115,364200000.0
2007-03-01 19:15:00,1.17114,1.17139,1.17114,1.17139,438600001.0
2007-03-01 19:16:00,1.1714,1.17143,1.17133,1.1714,196300000.0
2007-03-01 19:17:00,1.17142,1.17151,1.17133,1.1715,284700002.0
2007-03-01 19:18:00,1.17149,1.172,1.17149,1.172,579200003.0
2007-03-01 19:19:00,1.17198,1.172,1.17189,1.172,110000001.0
2007-03-01 19:20:00,1.17203,1.17208,1.17197,1.17197,163900001.0
2007-03-01 19:21:00,1.17197,1.17198,1.17191,1.17196,98299999.0
2007-03-01 19:22:00,1.172,1.172,1.17195,1.172,146900001.0
2007-03-01 19:23:00,1.17185,1.17185,1.17182,1.17182,59099998.0
2007-03-01 19:24:00,1.1717,1.17182,1.1717,1.17182,67299999.0
2007-03-01 19:25:00,1.1719,1.1719,1.17185,1.17188,105200000.0
2007-03-01 19:26:00,1.17201,1.17203,1.17201,1.17201,48500000.0
2007-03-01 19:27:00,1.17211,1.17218,1.17208,1.17217,468200002.0
2007-03-01 19:28:00,1.17213,1.17226,1.17165,1.17195,199600000.0
2007-03-01 19:29:00,1.17225,1.17236,1.1722,1.17236,108600002.0
2007-03-01 19:30:00,1.17241,1.17241,1.17215,1.17225,217099999.0
2007-03-01 19:31:00,1.17216,1.17225,1.17211,1.17213,100000002.0
2007-03-01 19:32:00,1.17215,1.17227,1.17215,1.17224,104699999.0
2007-03-01 19:33:00,1.17215,1.17225,1.17215,1.17218,345500003.0
2007-03-01 19:34:00,1.17225,1.17228,1.1722,1.17222,84300001.0
2007-03-01 19:35:00,1.17213,1.17216,1.17203,1.17215,101499999.0
2007-03-01 19:36:00,1.17225,1.17233,1.17221,1.17223,224600004.0
2007-03-01 19:37:00,1.17239,1.17252,1.17235,1.17252,374499996.0
2007-03-01 19:38:00,1.17247,1.17256,1.17245,1.17255,151700000.0
2007-03-01 19:39:00,1.1725,1.17264,1.17247,1.17256,452399999.0
2007-03-01 19:40:00,1.1726,1.1726,1.17255,1.1726,176900002.0
2007-03-01 19:41:00,1.17254,1.17255,1.17251,1.17255,228299999.0
2007-03-01 19:42:00,1.17256,1.17264,1.17252,1.17255,153400004.0
2007-03-01 19:43:00,1.1726,1.17261,1.17256,1.17256,69699999.0
2007-03-01 19:44:00,1.17257,1.17259,1.17253,1.17253,73400000.0
2007-03-01 19:45:00,1.17269,1.17299,1.17269,1.17295,101400001.0
2007-03-01 19:46:00,1.17288,1.1729,1.17284,1.1729,98000001.0
2007-03-01 19:47:00,1.1729,1.1729,1.1729,1.1729,33000001.0
2007-03-01 19:48:00,1.17302,1.17312,1.17302,1.17304,80600000.0
2007-03-01 19:49:00,1.17301,1.17311,1.17301,1.17308,95300000.0
2007-03-01 19:50:00,1.17306,1.17308,1.17297,1.17308,58499999.0
2007-03-01 19:51:00,1.17306,1.17306,1.17295,1.17302,161899998.0
2007-03-01 19:52:00,1.17305,1.17317,1.17298,1.17308,99799999.0
2007-03-01 19:53:00,1.173,1.17307,1.17295,1.17302,243799997.0
2007-03-01 19:54:00,1.17293,1.17312,1.17293,1.17312,123500000.0
2007-03-01 19:55:00,1.17328,1.17328,1.1731,1.1731,89599999.0
2007-03-01 19:56:00,1.17323,1.17323,1.17302,1.17305,292100001.0
2007-03-01 19:57:00,1.17304,1.1731,1.173,1.1731,165300002.0
2007-03-01 19:58:00,1.1731,1.17312,1.17305,1.1731,61099999.0
2007-03-01 19:59:00,1.17314,1.17319,1.17308,1.17308,151100001.0
2007-03-01 20:00:00,1.17315,1.17333,1.17315,1.17329,72500001.0
2007-03-01 20:01:00,1.1732,1.17324,1.17307,1.17307,82400000.0
2007-03-01 20:02:00,1.173,1.17303,1.17275,1.17275,68599999.0
2007-03-01 20:03:00,1.17284,1.17291,1.17264,1.17264,570200008.0
2007-03-01 20:04:00,1.17277,1.1728,1.1727,1.1727,204300004.0
2007-03-01 20:05:00,1.17275,1.1728,1.17263,1.17263,136900000.0
2007-03-01 20:06:00,1.17266,1.17271,1.17266,1.17269,82999998.0
2007-03-01 20:07:00,1.17267,1.17272,1.17257,1.17262,170500004.0
2007-03-01 20:08:00,1.17255,1.17272,1.17234,1.17258,325399999.0
2007-03-01 20:09:00,1.17258,1.17279,1.17258,1.17268,322300001.0
2007-03-01 20:10:00,1.17261,1.17261,1.17243,1.17243,116600000.0
2007-03-01 20:11:00,1.17239,1.17245,1.17233,1.17233,179800003.0
2007-03-01 20:12:00,1.17228,1.17237,1.17219,1.17237,479399998.0
2007-03-01 20:13:00,1.17237,1.17237,1.17188,1.17188,162000003.0
2007-03-01 20:14:00,1.17182,1.17222,1.17182,1.17219,202499999.0
2007-03-01 20:15:00,1.17232,1.17238,1.17225,1.1723,554300000.0
2007-03-01 20:16:00,1.17225,1.17225,1.17197,1.17198,677800003.0
2007-03-01 20:17:00,1.172,1.1722,1.17197,1.17208,384900009.0
2007-03-01 20:18:00,1.17209,1.17215,1.17205,1.17205,177700004.0
2007-03-01 20:19:00,1.17197,1.1721,1.17197,1.1721,56700000.0
2007-03-01 20:20:00,1.17212,1.17216,1.17207,1.1721,304499997.0
2007-03-01 20:21:00,1.1721,1.17212,1.17202,1.17208,360299998.0
2007-03-01 20:22:00,1.1721,1.17213,1.17192,1.17213,365499997.0
2007-03-01 20:23:00,1.17214,1.17222,1.17209,1.17218,461200006.0
2007-03-01 20:24:00,1.1722,1.1722,1.17215,1.17215,399099998.0
2007-03-01 20:25:00,1.1722,1.1722,1.17215,1.17215,140800001.0
2007-03-01 20:26:00,1.17189,1.17217,1.17181,1.17193,173200001.0
2007-03-01 20:27:00,1.17211,1.17222,1.17204,1.17204,159500000.0
2007-03-01 20:28:00,1.1721,1.17215,1.17205,1.1721,626400005.0
2007-03-01 20:29:00,1.17205,1.1721,1.172,1.17205,495400007.0
2007-03-01 20:30:00,1.17183,1.17211,1.17166,1.17191,296200006.0
2007-03-01 20:31:00,1.17215,1.17215,1.17205,1.17205,336700002.0
2007-03-01 20:32:00,1.17202,1.1721,1.17202,1.1721,277000001.0
2007-03-01 20:33:00,1.17204,1.17213,1.17202,1.17207,217699998.0
2007-03-01 20:34:00,1.17207,1.17221,1.17207,1.17221,126800001.0
2007-03-01 20:35:00,1.17222,1.17222,1.17209,1.1721,156499997.0
2007-03-01 20:36:00,1.1721,1.17212,1.172,1.1721,453800003.0
2007-03-01 20:37:00,1.1721,1.1721,1.17203,1.17205,278299998.0
2007-03-01 20:38:00,1.17205,1.1721,1.17202,1.1721,320100002.0
2007-03-01 20:39:00,1.17206,1.17206,1.17184,1.17194,515799996.0
2007-03-01 20:40:00,1.17192,1.17192,1.17155,1.17164,414600001.0
2007-03-01 20:41:00,1.17157,1.17162,1.17127,1.17145,475600005.0
2007-03-01 20:42:00,1.17133,1.17148,1.17125,1.1713,532699997.0
2007-03-01 20:43:00,1.17139,1.1715,1.17137,1.17146,250499997.0
2007-03-01 20:44:00,1.1715,1.17159,1.17142,1.17159,77200000.0
2007-03-01 20:45:00,1.1716,1.1716,1.17143,1.17143,168499999.0
2007-03-01 20:46:00,1.17145,1.1716,1.17145,1.17153,255299998.0
2007-03-01 20:47:00,1.17151,1.17164,1.17151,1.17162,203000003.0
2007-03-01 20:48:00,1.17162,1.17162,1.17152,1.17162,73300000.0
2007-03-01 20:49:00,1.17165,1.17168,1.17155,1.17165,388100004.0
2007-03-01 20:50:00,1.1716,1.17166,1.1716,1.17161,154300001.0
2007-03-01 20:51:00,1.17168,1.1719,1.17168,1.1719,64699999.0
2007-03-01 20:52:00,1.17195,1.17195,1.17195,1.17195,112900000.0
2007-03-01 20:53:00,1.17187,1.17187,1.17174,1.17183,204799998.0
2007-03-01 20:54:00,1.1719,1.17195,1.1718,1.17185,399700002.0
2007-03-01 20:55:00,1.17192,1.17192,1.17185,1.1719,181900001.0
2007-03-01 20:56:00,1.1719,1.17192,1.17183,1.17192,512899997.0
2007-03-01 20:57:00,1.17183,1.17189,1.17172,1.17185,303499998.0
2007-03-01 20:58:00,1.17181,1.17183,1.17173,1.17173,236999998.0
2007-03-01 20:59:00,1.17167,1.17178,1.17166,1.17168,261700002.0
2007-03-01 21:00:00,1.17164,1.17165,1.17143,1.17149,927400003.0
2007-03-01 21:01:00,1.17149,1.17154,1.17124,1.17124,740999998.0
2007-03-01 21:02:00,1.17117,1.17138,1.17117,1.17138,127200000.0
2007-03-01 21:03:00,1.17146,1.17146,1.17117,1.17125,570700003.0
2007-03-01 21:04:00,1.17128,1.17137,1.1712,1.17128,691799994.0
2007-03-01 21:05:00,1.17125,1.17128,1.1711,1.1712,738900004.0
2007-03-01 21:06:00,1.17124,1.17124,1.17114,1.17118,203800000.0
2007-03-01 21:07:00,1.17119,1.17123,1.17104,1.1711,609599998.0
2007-03-01 21:08:00,1.17112,1.17132,1.17109,1.17132,134900001.0
2007-03-01 21:09:00,1.17128,1.17137,1.17126,1.17128,44600000.0
2007-03-01 21:10:00,1.17118,1.17118,1.17083,1.17092,424299997.0
2007-03-01 21:11:00,1.1709,1.17092,1.17085,1.17085,340600001.0
2007-03-01 21:12:00,1.17094,1.17113,1.17093,1.17093,438200001.0
2007-03-01 21:13:00,1.17086,1.17086,1.17072,1.17072,497600005.0
2007-03-01 21:14:00,1.17082,1.17088,1.1708,1.17086,179399998.0
2007-03-01 21:15:00,1.17085,1.17096,1.17083,1.17095,59700000.0
2007-03-01 21:16:00,1.17087,1.17103,1.1708,1.1708,142900002.0
2007-03-01 21:17:00,1.17083,1.17084,1.17078,1.17084,89100000.0
2007-03-01 21:18:00,1.17083,1.17083,1.17062,1.17075,99899998.0
2007-03-01 21:19:00,1.17075,1.1708,1.17075,1.17075,93900000.0
2007-03-01 21:20:00,1.17089,1.17089,1.1708,1.17083,145700003.0
2007-03-01 21:21:00,1.17078,1.17082,1.17078,1.17082,7200000.0
2007-03-01 21:22:00,1.17087,1.17093,1.17087,1.17093,69600000.0
2007-03-01 21:23:00,1.17097,1.17107,1.17097,1.17107,79100000.0
2007-03-01 21:24:00,1.17095,1.17095,1.1709,1.1709,20000000.0
2007-03-01 21:25:00,1.17104,1.17116,1.17104,1.17116,71700001.0
2007-03-01 21:26:00,1.17119,1.17121,1.17117,1.1712,81600000.0
2007-03-01 21:27:00,1.17116,1.17116,1.17102,1.1711,171999998.0
2007-03-01 21:28:00,1.1711,1.17126,1.1711,1.17118,339900000.0
2007-03-01 21:29:00,1.17117,1.17117,1.17099,1.17113,134900003.0
2007-03-01 21:30:00,1.17117,1.17117,1.17105,1.17105,62200000.0
2007-03-01 21:31:00,1.171,1.17116,1.17073,1.17098,199700001.0
2007-03-01 21:32:00,1.1711,1.1711,1.17103,1.1711,185800002.0
2007-03-01 21:33:00,1.17115,1.17115,1.17105,1.17105,136499999.0
2007-03-01 21:34:00,1.17111,1.17119,1.17111,1.17119,95099999.0
2007-03-01 21:35:00,1.17118,1.17118,1.17114,1.17117,38500000.0
2007-03-01 21:36:00,1.17099,1.17099,1.17072,1.17084,96299998.0
2007-03-01 21:37:00,1.17101,1.17101,1.17085,1.17088,49600001.0
2007-03-01 21:38:00,1.17085,1.17085,1.17073,1.17079,90100001.0
2007-03-01 21:39:00,1.17077,1.17077,1.17062,1.17062,379600004.0
2007-03-01 21:40:00,1.17062,1.17069,1.17059,1.17065,385800000.0
2007-03-01 21:41:00,1.17068,1.17094,1.17068,1.1709,102200000.0
2007-03-01 21:42:00,1.17088,1.17097,1.17079,1.17097,99799996.0
2007-03-01 21:43:00,1.17102,1.17104,1.17091,1.17091,66900001.0
2007-03-01 21:44:00,1.17093,1.17098,1.17088,1.17098,81500000.0
2007-03-01 21:45:00,1.17089,1.17089,1.1708,1.1708,115900000.0
2007-03-01 21:46:00,1.17078,1.17078,1.17068,1.17072,151200001.0
2007-03-01 21:47:00,1.1707,1.17076,1.1707,1.1707,247799999.0
2007-03-01 21:48:00,1.17069,1.17069,1.17059,1.17069,169399996.0
2007-03-01 21:49:00,1.17072,1.17096,1.17072,1.17088,35800001.0
2007-03-01 21:50:00,1.17087,1.17098,1.17087,1.17098,66300000.0
2007-03-01 21:51:00,1.17104,1.1711,1.17104,1.17109,150600003.0
2007-03-01 21:52:00,1.17112,1.1712,1.17112,1.1712,81399999.0
2007-03-01 21:53:00,1.17128,1.17129,1.17121,1.17129,165300001.0
2007-03-01 21:54:00,1.1713,1.17142,1.17126,1.17139,171899997.0
2007-03-01 21:55:00,1.17142,1.17142,1.17134,1.17137,117899999.0
2007-03-01 21:56:00,1.17137,1.17146,1.17137,1.17146,31900000.0
2007-03-01 21:57:00,1.1714,1.17147,1.17133,1.17143,91499999.0
2007-03-01 21:58:00,1.17143,1.17155,1.17143,1.17148,151800002.0
2007-03-01 21:59:00,1.1713,1.17143,1.1713,1.17133,121000003.0
2007-03-01 22:00:00,1.17133,1.1714,1.1712,1.17123,180000000.0
2007-03-01 22:01:00,1.17126,1.17127,1.17123,1.17125,117199999.0
2007-03-01 22:02:00,1.17129,1.17144,1.17128,1.17133,403300002.0
2007-03-01 22:03:00,1.17135,1.17143,1.1712,1.17123,177099998.0
2007-03-01 22:04:00,1.17128,1.17144,1.17127,1.17139,183300002.0
2007-03-01 22:05:00,1.17139,1.17145,1.17127,1.17127,39400001.0
2007-03-01 22:06:00,1.17124,1.17131,1.17122,1.17122,129600000.0
2007-03-01 22:07:00,1.17128,1.17128,1.17122,1.17128,112600000.0
2007-03-01 22:08:00,1.17124,1.17132,1.17116,1.17132,78000000.0
2007-03-01 22:09:00,1.17126,1.17137,1.17125,1.17128,156399999.0
2007-03-01 22:10:00,1.17125,1.17125,1.1712,1.1712,14200000.0
2007-03-01 22:11:00,1.1712,1.1712,1.17116,1.17116,38100000.0
2007-03-01 22:12:00,1.17116,1.17121,1.17113,1.17119,81499999.0
2007-03-01 22:13:00,1.1712,1.17125,1.1712,1.1712,60700000.0
2007-03-01 22:14:00,1.17123,1.17123,1.17112,1.1712,44800000.0
2007-03-01 22:15:00,1.17128,1.17128,1.1712,1.17125,156700001.0
2007-03-01 22:16:00,1.17125,1.17125,1.17118,1.17123,124000000.0
2007-03-01 22:17:00,1.17117,1.17132,1.17113,1.17132,35300000.0
2007-03-01 22:18:00,1.17133,1.17133,1.1712,1.1712,68700000.0
2007-03-01 22:19:00,1.17117,1.17129,1.17117,1.17122,73800002.0
2007-03-01 22:20:00,1.17121,1.17132,1.17121,1.17132,100000003.0
2007-03-01 22:21:00,1.17133,1.17133,1.17121,1.17123,227400002.0
2007-03-01 22:22:00,1.17125,1.17131,1.17123,1.17125,99699998.0
2007-03-01 22:23:00,1.1709,1.17111,1.1708,1.17093,130799999.0
2007-03-01 22:24:00,1.17133,1.1716,1.17133,1.1716,169800000.0
2007-03-01 22:25:00,1.17163,1.17163,1.17145,1.17145,132200000.0
2007-03-01 22:26:00,1.1715,1.17155,1.1715,1.17155,21500000.0
2007-03-01 22:27:00,1.17149,1.17152,1.17141,1.17141,377699998.0
2007-03-01 22:28:00,1.17135,1.17135,1.17135,1.17135,9900000.0
2007-03-01 22:29:00,1.1714,1.17145,1.17135,1.17135,236799995.0
2007-03-01 22:30:00,1.17135,1.17135,1.1713,1.17135,38400000.0
2007-03-01 22:31:00,1.1714,1.1714,1.17135,1.17135,48400001.0
2007-03-01 22:32:00,1.17135,1.1714,1.1713,1.17132,76700000.0
2007-03-01 22:33:00,1.17135,1.1714,1.17135,1.1714,195300002.0
2007-03-01 22:34:00,1.17135,1.17145,1.17135,1.1714,359500000.0
2007-03-01 22:35:00,1.17142,1.17142,1.1713,1.1713,81700000.0
2007-03-01 22:36:00,1.17132,1.17134,1.17128,1.17128,125899999.0
2007-03-01 22:37:00,1.17128,1.17137,1.17123,1.17123,114600002.0
2007-03-01 22:38:00,1.17125,1.17135,1.17125,1.1713,189200001.0
2007-03-01 22:39:00,1.17136,1.17142,1.17127,1.17127,246900002.0
2007-03-01 22:40:00,1.17135,1.17135,1.17125,1.17125,50400000.0
2007-03-01 22:41:00,1.17125,1.17125,1.1712,1.1712,55399998.0
2007-03-01 22:42:00,1.17125,1.17125,1.17125,1.17125,16700000.0
2007-03-01 22:43:00,1.17125,1.17135,1.1712,1.1713,258300002.0
2007-03-01 22:44:00,1.17133,1.17149,1.17133,1.17135,144299998.0
2007-03-01 22:45:00,1.17135,1.1714,1.17135,1.1714,1600000.0
2007-03-01 22:46:00,1.17141,1.17141,1.17123,1.17131,86000000.0
2007-03-01 22:47:00,1.17129,1.17129,1.17126,1.17126,11000000.0
2007-03-01 22:48:00,1.17152,1.17162,1.17147,1.17147,110700001.0
2007-03-01 22:49:00,1.1716,1.1716,1.17155,1.17155,101900001.0
2007-03-01 22:50:00,1.1716,1.17165,1.17155,1.17155,88500003.0
2007-03-01 22:51:00,1.17165,1.17165,1.17155,1.17163,28100000.0
2007-03-01 22:52:00,1.17158,1.17166,1.17156,1.17159,94999999.0
2007-03-01 22:53:00,1.17165,1.17175,1.1716,1.17165,102800001.0
2007-03-01 22:54:00,1.1717,1.172,1.1717,1.172,105400001.0
2007-03-01 22:55:00,1.17208,1.17214,1.17197,1.17204,284899999.0
2007-03-01 22:56:00,1.17205,1.17205,1.172,1.172,92199997.0
2007-03-01 22:57:00,1.17202,1.17216,1.17193,1.17193,147699998.0
2007-03-01 22:58:00,1.17208,1.17239,1.17208,1.17236,50400000.0
2007-03-01 22:59:00,1.17228,1.17228,1.17201,1.17206,212600002.0
2007-03-01 23:00:00,1.17203,1.1724,1.17203,1.17233,64300000.0
2007-03-01 23:01:00,1.17168,1.17211,1.17161,1.17201,114199998.0
2007-03-01 23:02:00,1.17227,1.17227,1.17212,1.17212,67500000.0
2007-03-01 23:03:00,1.17213,1.17221,1.17203,1.17204,73100002.0
2007-03-01 23:04:00,1.17203,1.17208,1.17203,1.17208,42600000.0
2007-03-01 23:05:00,1.17206,1.17206,1.17183,1.17183,100100001.0
2007-03-01 23:06:00,1.17191,1.172,1.17185,1.172,127899998.0
2007-03-01 23:07:00,1.17198,1.17206,1.17189,1.17206,188300003.0
2007-03-01 23:08:00,1.17203,1.17213,1.17182,1.17213,136700000.0
2007-03-01 23:09:00,1.17217,1.17223,1.17206,1.17223,134300001.0
2007-03-01 23:10:00,1.17223,1.17223,1.17215,1.17215,33500000.0
2007-03-01 23:11:00,1.17213,1.17228,1.17213,1.17228,53800000.0
2007-03-01 23:12:00,1.17223,1.17231,1.17217,1.17217,51700000.0
2007-03-01 23:13:00,1.1721,1.17222,1.17207,1.17222,55900000.0
2007-03-01 23:14:00,1.17215,1.1722,1.17215,1.1722,53600000.0
2007-03-01 23:15:00,1.17228,1.17228,1.17218,1.1722,76600001.0
2007-03-01 23:16:00,1.1722,1.17222,1.17215,1.1722,92800001.0
2007-03-01 23:17:00,1.17211,1.17211,1.17198,1.17198,145200001.0
2007-03-01 23:18:00,1.17198,1.17199,1.17188,1.17188,94999999.0
2007-03-01 23:19:00,1.17208,1.17211,1.17195,1.17208,172099998.0
2007-03-01 23:20:00,1.17204,1.17213,1.172,1.172,69700000.0
2007-03-01 23:21:00,1.17189,1.17189,1.17186,1.17186,4800000.0
2007-03-01 23:22:00,1.17176,1.17178,1.17165,1.17177,130799999.0
2007-03-01 23:23:00,1.17157,1.17172,1.17136,1.17168,130900001.0
2007-03-01 23:24:00,1.17187,1.17199,1.17187,1.17195,107599999.0
2007-03-01 23:25:00,1.17194,1.17194,1.17174,1.17175,152099998.0
2007-03-01 23:26:00,1.17175,1.17197,1.17173,1.17182,99599999.0
2007-03-01 23:27:00,1.1719,1.1719,1.17184,1.1719,100799999.0
2007-03-01 23:28:00,1.17192,1.17193,1.17179,1.17182,211899997.0
2007-03-01 23:29:00,1.1718,1.17205,1.1718,1.17205,72200000.0
2007-03-01 23:30:00,1.17208,1.1721,1.17203,1.17208,128099998.0
2007-03-01 23:31:00,1.17207,1.17207,1.17196,1.172,55099999.0
2007-03-01 23:32:00,1.17205,1.17209,1.17199,1.17208,132699998.0
2007-03-01 23:33:00,1.17207,1.1721,1.17204,1.17207,45399999.0
2007-03-01 23:34:00,1.17208,1.17227,1.17208,1.17225,81600001.0
2007-03-01 23:35:00,1.1721,1.17223,1.1721,1.1722,68699999.0
2007-03-01 23:36:00,1.17211,1.17214,1.17211,1.17214,29900000.0
2007-03-01 23:37:00,1.17212,1.17223,1.17212,1.17223,48699999.0
2007-03-01 23:38:00,1.1722,1.17237,1.1722,1.17231,119999996.0
2007-03-01 23:39:00,1.17232,1.17232,1.17225,1.17225,43900001.0
2007-03-01 23:40:00,1.17215,1.1723,1.1721,1.1723,60399998.0
2007-03-01 23:41:00,1.17223,1.17235,1.17223,1.17235,60700000.0
2007-03-01 23:42:00,1.17222,1.17224,1.17192,1.17213,90200001.0
2007-03-01 23:43:00,1.17232,1.17246,1.17232,1.17245,44100000.0
2007-03-01 23:44:00,1.17246,1.17246,1.17227,1.17238,156100000.0
2007-03-01 23:45:00,1.17252,1.17257,1.17243,1.17257,81299998.0
2007-03-01 23:46:00,1.17242,1.17289,1.17242,1.1726,37400000.0
2007-03-01 23:47:00,1.1726,1.1726,1.1726,1.1726,37500000.0
2007-03-01 23:48:00,1.17259,1.17259,1.17245,1.17245,85100002.0
2007-03-01 23:49:00,1.17245,1.1725,1.17243,1.17245,118100001.0
2007-03-01 23:50:00,1.17255,1.17255,1.17247,1.1725,89400001.0
2007-03-01 23:51:00,1.17244,1.17254,1.17239,1.17243,109899997.0
2007-03-01 23:52:00,1.17239,1.17243,1.17237,1.17237,56300000.0
2007-03-01 23:53:00,1.17238,1.17245,1.17235,1.1724,145900001.0
2007-03-01 23:54:00,1.1724,1.1724,1.17233,1.17237,89800001.0
2007-03-01 23:55:00,1.17235,1.17248,1.17235,1.17248,69200001.0
2007-03-01 23:56:00,1.17232,1.1724,1.17232,1.17235,64300001.0
2007-03-01 23:57:00,1.17224,1.17224,1.17216,1.17216,23100000.0
2007-03-01 23:58:00,1.17217,1.17228,1.17213,1.17226,49600001.0
2007-03-01 23:59:00,1.17215,1.17218,1.17215,1.17218,15600000.0
2007-03-02 00:00:00,1.17232,1.17241,1.17215,1.17219,75300001.0
2007-03-02 00:01:00,1.17212,1.17236,1.17212,1.17236,67200003.0
2007-03-02 00:02:00,1.17237,1.17237,1.17222,1.17233,42900000.0
2007-03-02 00:03:00,1.17217,1.17217,1.17169,1.17169,58099999.0
2007-03-02 00:04:00,1.17235,1.17238,1.17225,1.1723,68700000.0
2007-03-02 00:05:00,1.17213,1.17213,1.17185,1.17194,71800001.0
2007-03-02 00:06:00,1.172,1.17218,1.172,1.17207,134700002.0
2007-03-02 00:07:00,1.17217,1.1722,1.17207,1.17217,64300000.0
2007-03-02 00:08:00,1.17207,1.17207,1.17168,1.17168,47200000.0
2007-03-02 00:09:00,1.17183,1.17201,1.17181,1.17201,82400001.0
2007-03-02 00:10:00,1.17194,1.17194,1.17178,1.17178,33500000.0
2007-03-02 00:11:00,1.1716,1.1716,1.17139,1.17143,95900001.0
2007-03-02 00:12:00,1.1715,1.17152,1.17148,1.17152,29200000.0
2007-03-02 00:13:00,1.1715,1.1715,1.17144,1.17148,34400000.0
2007-03-02 00:14:00,1.17142,1.17155,1.17126,1.17126,195399999.0
2007-03-02 00:15:00,1.17117,1.17117,1.17101,1.17106,90300000.0
2007-03-02 00:16:00,1.17137,1.17137,1.17132,1.17135,58399999.0
2007-03-02 00:17:00,1.17137,1.17148,1.17137,1.17137,48500000.0
2007-03-02 00:18:00,1.17122,1.17128,1.17112,1.17125,145700001.0
2007-03-02 00:19:00,1.17128,1.17138,1.17114,1.17129,49500000.0
2007-03-02 00:20:00,1.1714,1.17145,1.17132,1.1714,73699999.0
2007-03-02 00:21:00,1.17142,1.17159,1.17142,1.17151,142200000.0
2007-03-02 00:22:00,1.17158,1.17158,1.1715,1.17156,47600000.0
2007-03-02 00:23:00,1.17157,1.17164,1.17147,1.17164,122900000.0
2007-03-02 00:24:00,1.17167,1.1717,1.17162,1.17168,72600001.0
2007-03-02 00:25:00,1.17169,1.17176,1.17166,1.17171,90300001.0
2007-03-02 00:26:00,1.1717,1.1717,1.17165,1.17165,7500000.0
2007-03-02 00:27:00,1.17172,1.17176,1.17165,1.17165,92700000.0
2007-03-02 00:28:00,1.1713,1.17164,1.1713,1.17159,185299999.0
2007-03-02 00:29:00,1.17158,1.1717,1.17158,1.1717,120299999.0
2007-03-02 00:30:00,1.17175,1.1718,1.17172,1.17175,60099999.0
2007-03-02 00:31:00,1.1718,1.17185,1.17175,1.17175,86200000.0
2007-03-02 00:32:00,1.1718,1.1718,1.1718,1.1718,40999998.0
2007-03-02 00:33:00,1.17177,1.17182,1.1714,1.17153,188000003.0
2007-03-02 00:34:00,1.17185,1.17188,1.17172,1.17188,89999999.0
2007-03-02 00:35:00,1.17179,1.17179,1.17173,1.17173,12700000.0
2007-03-02 00:36:00,1.17166,1.17184,1.17166,1.17172,160300001.0
2007-03-02 00:37:00,1.17178,1.17185,1.17178,1.17185,32000001.0
2007-03-02 00:38:00,1.17175,1.1718,1.17172,1.17177,103299999.0
2007-03-02 00:39:00,1.17159,1.17175,1.17145,1.17155,158700000.0
2007-03-02 00:40:00,1.17152,1.17177,1.17151,1.17177,72800000.0
2007-03-02 00:41:00,1.1718,1.17185,1.1718,1.17185,33500000.0
2007-03-02 00:42:00,1.17185,1.17185,1.1718,1.1718,7200000.0
2007-03-02 00:43:00,1.17139,1.17195,1.17139,1.17195,70400001.0
2007-03-02 00:44:00,1.17189,1.17199,1.1716,1.1718,124000002.0
2007-03-02 00:45:00,1.17192,1.17194,1.17164,1.17177,187600004.0
2007-03-02 00:46:00,1.17177,1.17184,1.17145,1.17171,125200003.0
2007-03-02 00:47:00,1.17167,1.17185,1.17148,1.17173,68400002.0
2007-03-02 00:48:00,1.17165,1.17165,1.17142,1.1716,97900001.0
2007-03-02 00:49:00,1.17169,1.17174,1.17145,1.1716,137000000.0
2007-03-02 00:50:00,1.17168,1.17177,1.17156,1.1716,54200000.0
2007-03-02 00:51:00,1.1718,1.17185,1.17172,1.17172,44600000.0
2007-03-02 00:52:00,1.17165,1.17175,1.17152,1.17175,125800001.0
2007-03-02 00:53:00,1.1717,1.17183,1.17154,1.17176,83700001.0
2007-03-02 00:54:00,1.17172,1.17179,1.17161,1.1717,60300000.0
2007-03-02 00:55:00,1.17185,1.17188,1.17147,1.17147,225400000.0
2007-03-02 00:56:00,1.1717,1.1719,1.17158,1.17189,103300001.0
2007-03-02 00:57:00,1.17189,1.17189,1.17148,1.1717,112200003.0
2007-03-02 00:58:00,1.17175,1.1718,1.17175,1.1718,43200000.0
2007-03-02 00:59:00,1.1718,1.17185,1.1718,1.1718,63299999.0
2007-03-02 01:00:00,1.1718,1.17188,1.1718,1.17188,107600000.0
2007-03-02 01:01:00,1.17156,1.17179,1.17137,1.17172,136299999.0
2007-03-02 01:02:00,1.1717,1.17194,1.1717,1.17183,66500001.0
2007-03-02 01:03:00,1.17185,1.17185,1.17172,1.17185,41700000.0
2007-03-02 01:04:00,1.17182,1.172,1.17179,1.17197,113800000.0
2007-03-02 01:05:00,1.1717,1.17194,1.17146,1.1719,129800001.0
2007-03-02 01:06:00,1.172,1.17216,1.172,1.17206,111199999.0
2007-03-02 01:07:00,1.17197,1.17198,1.17197,1.17198,12000000.0
2007-03-02 01:08:00,1.17198,1.17227,1.17192,1.17225,88699999.0
2007-03-02 01:09:00,1.17212,1.17266,1.17212,1.1726,158299999.0
2007-03-02 01:10:00,1.17258,1.17261,1.17243,1.17261,44200000.0
2007-03-02 01:11:00,1.17267,1.17279,1.17264,1.17273,157700003.0
2007-03-02 01:12:00,1.17297,1.17323,1.17297,1.17323,23900000.0
2007-03-02 01:13:00,1.17338,1.17338,1.17309,1.17309,67499999.0
2007-03-02 01:14:00,1.17303,1.17309,1.17296,1.17309,110500001.0
2007-03-02 01:15:00,1.1731,1.1731,1.17305,1.17305,31100000.0
2007-03-02 01:16:00,1.17308,1.1731,1.17302,1.17305,107800001.0
2007-03-02 01:17:00,1.1731,1.1731,1.17305,1.1731,46799999.0
2007-03-02 01:18:00,1.17304,1.17304,1.17283,1.17286,127000002.0
2007-03-02 01:19:00,1.17283,1.17287,1.17283,1.17287,44400002.0
2007-03-02 01:20:00,1.17278,1.17282,1.17276,1.17276,47300002.0
2007-03-02 01:21:00,1.17278,1.1728,1.17275,1.17275,80700000.0
2007-03-02 01:22:00,1.17273,1.17279,1.17271,1.17276,67100001.0
2007-03-02 01:23:00,1.1729,1.17297,1.17284,1.17291,140399998.0
2007-03-02 01:24:00,1.173,1.17309,1.17284,1.17284,197099997.0
2007-03-02 01:25:00,1.17291,1.17301,1.17289,1.17301,13900000.0
2007-03-02 01:26:00,1.173,1.173,1.173,1.173,21299999.0
2007-03-02 01:27:00,1.17303,1.17304,1.17298,1.17298,46500000.0
2007-03-02 01:28:00,1.17306,1.17325,1.17306,1.17314,62700000.0
2007-03-02 01:29:00,1.17321,1.17326,1.17286,1.17286,60000000.0
2007-03-02 01:30:00,1.17313,1.17315,1.17313,1.17315,33500000.0
2007-03-02 01:31:00,1.17308,1.17308,1.17283,1.17293,119600000.0
2007-03-02 01:32:00,1.173,1.17305,1.173,1.17305,35100000.0
2007-03-02 01:33:00,1.173,1.173,1.17298,1.17298,41600000.0
2007-03-02 01:34:00,1.173,1.173,1.17295,1.17295,16100000.0
2007-03-02 01:35:00,1.17305,1.17305,1.173,1.173,22900000.0
2007-03-02 01:36:00,1.17305,1.17305,1.17295,1.173,44900000.0
2007-03-02 01:37:00,1.17293,1.173,1.17293,1.173,16700000.0
2007-03-02 01:38:00,1.17297,1.17314,1.17295,1.17295,92299999.0
2007-03-02 01:39:00,1.17284,1.173,1.17269,1.173,65100001.0
2007-03-02 01:40:00,1.17307,1.1731,1.17287,1.17287,116300000.0
2007-03-02 01:41:00,1.17273,1.1728,1.17259,1.1728,14400000.0
2007-03-02 01:42:00,1.17286,1.17311,1.17281,1.17292,109399999.0
2007-03-02 01:43:00,1.17295,1.17306,1.17295,1.17306,46300000.0
2007-03-02 01:44:00,1.17297,1.173,1.17295,1.173,49300000.0
2007-03-02 01:45:00,1.173,1.173,1.173,1.173,16700000.0
2007-03-02 01:46:00,1.17295,1.17305,1.17295,1.173,62700000.0
2007-03-02 01:47:00,1.17296,1.17296,1.17295,1.17295,47199999.0
2007-03-02 01:48:00,1.17295,1.17295,1.17288,1.1729,48900000.0
2007-03-02 01:49:00,1.17295,1.17295,1.1729,1.1729,93900000.0
2007-03-02 01:50:00,1.17287,1.17295,1.17287,1.17295,29200000.0
2007-03-02 01:51:00,1.17292,1.17292,1.17285,1.17285,40900000.0
2007-03-02 01:52:00,1.1729,1.17295,1.17285,1.17295,79200001.0
2007-03-02 01:53:00,1.1729,1.1729,1.1729,1.1729,44500000.0
2007-03-02 01:54:00,1.1729,1.1729,1.17285,1.1729,55000001.0
2007-03-02 01:55:00,1.17275,1.17282,1.17275,1.1728,81300000.0
2007-03-02 01:56:00,1.17263,1.17263,1.17257,1.17257,91000000.0
2007-03-02 01:57:00,1.17259,1.17268,1.17252,1.17263,81500001.0
2007-03-02 01:58:00,1.1727,1.1727,1.17263,1.17263,12800000.0
2007-03-02 01:59:00,1.17265,1.1727,1.17265,1.1727,89900002.0
2007-03-02 02:00:00,1.17263,1.1727,1.17262,1.17262,135900000.0
2007-03-02 02:01:00,1.17267,1.17267,1.17266,1.17266,8200000.0
2007-03-02 02:02:00,1.17262,1.17266,1.17261,1.17266,134000002.0
2007-03-02 02:03:00,1.17253,1.17265,1.1725,1.17258,168200002.0
2007-03-02 02:04:00,1.1726,1.1726,1.17257,1.17257,38400000.0
2007-03-02 02:05:00,1.17263,1.17263,1.17247,1.17252,75699998.0
2007-03-02 02:06:00,1.17237,1.17257,1.17237,1.17257,55999998.0
2007-03-02 02:07:00,1.17241,1.17256,1.17231,1.17256,110900003.0
2007-03-02 02:08:00,1.17262,1.17277,1.17262,1.17273,78599999.0
2007-03-02 02:09:00,1.17261,1.17281,1.17244,1.17281,70600000.0
2007-03-02 02:10:00,1.17275,1.17287,1.17249,1.17249,108100003.0
2007-03-02 02:11:00,1.17282,1.17288,1.17281,1.17288,95500001.0
2007-03-02 02:12:00,1.17297,1.17303,1.17289,1.17303,23000000.0
2007-03-02 02:13:00,1.17268,1.17284,1.17266,1.17274,143200000.0
2007-03-02 02:14:00,1.17294,1.17304,1.17267,1.17287,59700001.0
2007-03-02 02:15:00,1.17304,1.17304,1.17292,1.173,49600002.0
2007-03-02 02:16:00,1.17297,1.17298,1.17297,1.17298,35900000.0
2007-03-02 02:17:00,1.17303,1.17303,1.1729,1.173,57000000.0
2007-03-02 02:18:00,1.17297,1.17315,1.17297,1.17315,17600000.0
2007-03-02 02:19:00,1.17312,1.17323,1.17305,1.17305,138100000.0
2007-03-02 02:20:00,1.17295,1.17315,1.17295,1.17313,72700000.0
2007-03-02 02:21:00,1.17305,1.1731,1.17305,1.1731,1600000.0
2007-03-02 02:22:00,1.1731,1.17315,1.17305,1.17315,170100001.0
2007-03-02 02:23:00,1.17285,1.17313,1.17284,1.17303,53200001.0
2007-03-02 02:24:00,1.17288,1.17313,1.17281,1.17306,111799996.0
2007-03-02 02:25:00,1.17305,1.17312,1.17305,1.17312,35900001.0
2007-03-02 02:26:00,1.1731,1.1731,1.17305,1.17305,20699999.0
2007-03-02 02:27:00,1.1731,1.1731,1.1731,1.1731,19100000.0
2007-03-02 02:28:00,1.17298,1.17307,1.17285,1.17303,173999996.0
2007-03-02 02:29:00,1.17305,1.17313,1.17302,1.17313,122700003.0
2007-03-02 02:30:00,1.17318,1.17322,1.17317,1.1732,78000000.0
2007-03-02 02:31:00,1.1732,1.17325,1.17318,1.17318,91800000.0
2007-03-02 02:32:00,1.17323,1.17323,1.17316,1.17316,29700001.0
2007-03-02 02:33:00,1.17297,1.17299,1.17288,1.17289,101499998.0
2007-03-02 02:34:00,1.17313,1.17319,1.17312,1.17319,141500001.0
2007-03-02 02:35:00,1.17325,1.17325,1.17315,1.17315,23900001.0
2007-03-02 02:36:00,1.1732,1.1732,1.1732,1.1732,81099999.0
2007-03-02 02:37:00,1.17312,1.17314,1.17277,1.1729,136700003.0
2007-03-02 02:38:00,1.17312,1.17322,1.17294,1.17304,141199998.0
2007-03-02 02:39:00,1.1732,1.17332,1.17303,1.17303,88300000.0
2007-03-02 02:40:00,1.17313,1.17315,1.17313,1.17315,64100003.0
2007-03-02 02:41:00,1.17313,1.17313,1.17291,1.17291,138700001.0
2007-03-02 02:42:00,1.17292,1.17302,1.17282,1.17282,130100000.0
2007-03-02 02:43:00,1.1728,1.17307,1.17267,1.17267,111000001.0
2007-03-02 02:44:00,1.17315,1.1732,1.17315,1.1732,12700000.0
2007-03-02 02:45:00,1.17318,1.17319,1.17311,1.17319,53799999.0
2007-03-02 02:46:00,1.17315,1.17315,1.17315,1.17315,32700001.0
2007-03-02 02:47:00,1.17294,1.17315,1.17285,1.1731,112800001.0
2007-03-02 02:48:00,1.17317,1.17317,1.17291,1.17301,118700002.0
2007-03-02 02:49:00,1.17325,1.17325,1.1732,1.1732,16700000.0
2007-03-02 02:50:00,1.17296,1.17323,1.17296,1.17323,65900000.0
2007-03-02 02:51:00,1.17317,1.17325,1.17278,1.17278,124300000.0
2007-03-02 02:52:00,1.1732,1.1732,1.17315,1.17315,27300000.0
2007-03-02 02:53:00,1.1731,1.17325,1.1731,1.17323,64600000.0
2007-03-02 02:54:00,1.1732,1.1732,1.1732,1.1732,24500001.0
2007-03-02 02:55:00,1.1731,1.17332,1.17305,1.17332,165100000.0
2007-03-02 02:56:00,1.1732,1.1732,1.17305,1.17305,26600000.0
2007-03-02 02:57:00,1.17286,1.17286,1.17279,1.17279,23900001.0
2007-03-02 02:58:00,1.1728,1.1728,1.17275,1.17275,22500000.0
2007-03-02 02:59:00,1.17282,1.17282,1.17264,1.17264,59099999.0
2007-03-02 03:00:00,1.17272,1.17282,1.17265,1.17282,13700000.0
2007-03-02 03:01:00,1.17273,1.17273,1.17267,1.17267,53800000.0
2007-03-02 03:02:00,1.17263,1.17265,1.1725,1.17265,98700001.0
2007-03-02 03:03:00,1.17255,1.17255,1.17232,1.17243,112200002.0
2007-03-02 03:04:00,1.17225,1.1723,1.17209,1.17211,78400000.0
2007-03-02 03:05:00,1.17242,1.17253,1.17242,1.17242,54900000.0
2007-03-02 03:06:00,1.1724,1.17248,1.1724,1.17248,18800000.0
2007-03-02 03:07:00,1.17248,1.17248,1.17248,1.17248,14600000.0
2007-03-02 03:08:00,1.17252,1.17256,1.17249,1.17252,77000000.0
2007-03-02 03:09:00,1.1726,1.17265,1.17255,1.1726,106000001.0
2007-03-02 03:10:00,1.17257,1.17279,1.17257,1.17265,78100000.0
2007-03-02 03:11:00,1.17262,1.17262,1.17253,1.17253,50300001.0
2007-03-02 03:12:00,1.17258,1.1726,1.17255,1.17255,70199998.0
2007-03-02 03:13:00,1.17259,1.17259,1.17205,1.17205,64299999.0
2007-03-02 03:14:00,1.17232,1.17266,1.17232,1.17256,113399999.0
2007-03-02 03:15:00,1.17245,1.1725,1.17243,1.17243,51800002.0
2007-03-02 03:16:00,1.1725,1.17258,1.1725,1.17258,32600000.0
2007-03-02 03:17:00,1.17253,1.17255,1.17245,1.17245,37700000.0
2007-03-02 03:18:00,1.17253,1.17253,1.17236,1.17244,82300000.0
2007-03-02 03:19:00,1.17233,1.17236,1.17233,1.17233,39500000.0
2007-03-02 03:20:00,1.17246,1.17249,1.17246,1.17249,4800000.0
2007-03-02 03:21:00,1.17262,1.17262,1.1725,1.17257,56700000.0
2007-03-02 03:22:00,1.17248,1.17257,1.17241,1.17257,87799998.0
2007-03-02 03:23:00,1.17229,1.17258,1.17229,1.17251,85400001.0
2007-03-02 03:24:00,1.17257,1.1726,1.17257,1.1726,43300002.0
2007-03-02 03:25:00,1.17248,1.17248,1.17218,1.1723,43000000.0
2007-03-02 03:26:00,1.17218,1.17253,1.17206,1.17251,113599999.0
2007-03-02 03:27:00,1.17258,1.1726,1.17258,1.1726,32399999.0
2007-03-02 03:28:00,1.17215,1.17248,1.17215,1.17242,93300000.0
2007-03-02 03:29:00,1.17244,1.17244,1.17214,1.17236,157600002.0
2007-03-02 03:30:00,1.1725,1.17262,1.17237,1.17243,91800000.0
2007-03-02 03:31:00,1.17253,1.17258,1.17245,1.17258,55800000.0
2007-03-02 03:32:00,1.17258,1.17258,1.17257,1.17257,26300000.0
2007-03-02 03:33:00,1.17242,1.17252,1.17227,1.17238,114599999.0
2007-03-02 03:34:00,1.17256,1.17258,1.17223,1.17252,109999999.0
2007-03-02 03:35:00,1.17255,1.1726,1.17255,1.1726,59400000.0
2007-03-02 03:36:00,1.17253,1.17265,1.17253,1.17265,9600000.0
2007-03-02 03:37:00,1.17245,1.17267,1.17236,1.17267,125700000.0
2007-03-02 03:38:00,1.17255,1.17265,1.17255,1.17265,1900000.0
2007-03-02 03:39:00,1.1726,1.17265,1.17258,1.1726,72200000.0
2007-03-02 03:40:00,1.17235,1.17261,1.1723,1.17258,44800000.0
2007-03-02 03:41:00,1.1726,1.17261,1.17242,1.17261,48000001.0
2007-03-02 03:42:00,1.17255,1.1726,1.17255,1.1726,3300000.0
2007-03-02 03:43:00,1.17265,1.17265,1.17253,1.17253,77600001.0
2007-03-02 03:44:00,1.1722,1.17247,1.1722,1.17225,128899998.0
2007-03-02 03:45:00,1.17258,1.17265,1.17255,1.17255,52100000.0
2007-03-02 03:46:00,1.1726,1.17263,1.1726,1.17263,42199999.0
2007-03-02 03:47:00,1.17263,1.17263,1.17255,1.1726,52900000.0
2007-03-02 03:48:00,1.17255,1.17263,1.17255,1.17255,111200002.0
2007-03-02 03:49:00,1.1726,1.17263,1.17255,1.17255,110700000.0
2007-03-02 03:50:00,1.17255,1.17265,1.17255,1.17265,22800000.0
2007-03-02 03:51:00,1.17239,1.17255,1.17228,1.17242,88100002.0
2007-03-02 03:52:00,1.17253,1.17259,1.17253,1.17259,25600000.0
2007-03-02 03:53:00,1.17242,1.17249,1.17232,1.17249,80899998.0
2007-03-02 03:54:00,1.17252,1.17253,1.17224,1.17247,99600002.0
2007-03-02 03:55:00,1.17241,1.17248,1.17228,1.17241,139799998.0
2007-03-02 03:56:00,1.17233,1.17249,1.17213,1.17235,90199998.0
2007-03-02 03:57:00,1.17259,1.17269,1.17259,1.17267,46300000.0
2007-03-02 03:58:00,1.17258,1.17267,1.17258,1.17262,90199998.0
2007-03-02 03:59:00,1.17263,1.17269,1.17263,1.17265,49099999.0
2007-03-02 04:00:00,1.17262,1.17273,1.17262,1.17273,4800000.0
2007-03-02 04:01:00,1.17275,1.17275,1.17262,1.17262,87700001.0
2007-03-02 04:02:00,1.17272,1.17272,1.17268,1.17268,1600000.0
2007-03-02 04:03:00,1.17257,1.17258,1.17257,1.17258,44399999.0
2007-03-02 04:04:00,1.17238,1.17264,1.17237,1.17245,145300001.0
2007-03-02 04:05:00,1.17264,1.17264,1.17259,1.17259,83500000.0
2007-03-02 04:06:00,1.17262,1.17262,1.17253,1.1726,73599999.0
2007-03-02 04:07:00,1.17262,1.17266,1.17257,1.17266,53600001.0
2007-03-02 04:08:00,1.17259,1.17266,1.17259,1.17266,18300000.0
2007-03-02 04:09:00,1.17274,1.17281,1.17274,1.17281,114499998.0
2007-03-02 04:10:00,1.17234,1.17271,1.17234,1.17259,142299999.0
2007-03-02 04:11:00,1.17269,1.17271,1.17269,1.17271,18500000.0
2007-03-02 04:12:00,1.17268,1.17275,1.17264,1.1727,134500002.0
2007-03-02 04:13:00,1.17273,1.17273,1.17266,1.17266,40700000.0
2007-03-02 04:14:00,1.17267,1.17277,1.17265,1.17265,79600001.0
2007-03-02 04:15:00,1.17265,1.17265,1.17265,1.17265,800000.0
2007-03-02 04:16:00,1.17265,1.1727,1.17265,1.1727,3200000.0
2007-03-02 04:17:00,1.1726,1.17268,1.1726,1.17268,34300000.0
2007-03-02 04:18:00,1.1727,1.17272,1.1727,1.17272,25200001.0
2007-03-02 04:19:00,1.17265,1.17275,1.1725,1.1725,36500000.0
2007-03-02 04:20:00,1.17273,1.17273,1.17267,1.17267,15900000.0
2007-03-02 04:21:00,1.1726,1.17269,1.17256,1.17267,100699997.0
2007-03-02 04:22:00,1.17265,1.17275,1.17262,1.17272,121000001.0
2007-03-02 04:23:00,1.1727,1.1727,1.17265,1.17265,79500000.0
2007-03-02 04:24:00,1.17265,1.17275,1.17265,1.17265,77400001.0
2007-03-02 04:25:00,1.17253,1.17268,1.17239,1.17239,180499998.0
2007-03-02 04:26:00,1.17253,1.17269,1.17247,1.17263,146600002.0
2007-03-02 04:27:00,1.17268,1.17275,1.17268,1.17275,54500000.0
2007-03-02 04:28:00,1.17257,1.17263,1.17257,1.17263,26300000.0
2007-03-02 04:29:00,1.17269,1.17278,1.17268,1.17274,67200001.0
2007-03-02 04:30:00,1.17274,1.17278,1.17271,1.17278,50200000.0
2007-03-02 04:31:00,1.17273,1.17273,1.17262,1.17265,59700001.0
2007-03-02 04:32:00,1.17245,1.17261,1.17245,1.17261,87000002.0
2007-03-02 04:33:00,1.17262,1.17272,1.17262,1.17272,64300000.0
2007-03-02 04:34:00,1.17279,1.17282,1.17271,1.17273,101500000.0
2007-03-02 04:35:00,1.17272,1.17272,1.1727,1.1727,4000000.0
2007-03-02 04:36:00,1.17267,1.17283,1.17267,1.17283,38400000.0
2007-03-02 04:37:00,1.17278,1.17278,1.17275,1.17275,24300000.0
2007-03-02 04:38:00,1.17255,1.17264,1.17225,1.17251,136700001.0
2007-03-02 04:39:00,1.17263,1.17276,1.17251,1.17276,114100003.0
2007-03-02 04:40:00,1.17275,1.17278,1.17251,1.17256,147300000.0
2007-03-02 04:41:00,1.1725,1.1726,1.17234,1.17253,189800003.0
2007-03-02 04:42:00,1.1727,1.1727,1.1727,1.1727,17600000.0
2007-03-02 04:43:00,1.17256,1.17276,1.17245,1.17264,155100002.0
2007-03-02 04:44:00,1.17262,1.17268,1.17259,1.17268,85899999.0
2007-03-02 04:45:00,1.17265,1.17275,1.17259,1.17264,98100000.0
2007-03-02 04:46:00,1.17248,1.17269,1.1723,1.17269,88700000.0
2007-03-02 04:47:00,1.17248,1.17266,1.17244,1.17244,171899996.0
2007-03-02 04:48:00,1.17263,1.17291,1.17263,1.17279,92200000.0
2007-03-02 04:49:00,1.17286,1.17296,1.17286,1.1729,105900001.0
2007-03-02 04:50:00,1.17292,1.17305,1.17292,1.17296,73600001.0
2007-03-02 04:51:00,1.17305,1.17305,1.17295,1.173,55500000.0
2007-03-02 04:52:00,1.17297,1.17297,1.17284,1.17287,55200000.0
2007-03-02 04:53:00,1.17288,1.17298,1.17288,1.17297,94499999.0
2007-03-02 04:54:00,1.17285,1.17285,1.17256,1.17279,71100002.0
2007-03-02 04:55:00,1.1728,1.17309,1.1728,1.17306,145999999.0
2007-03-02 04:56:00,1.17293,1.17304,1.17288,1.17299,71599999.0
2007-03-02 04:57:00,1.17303,1.17303,1.17292,1.17295,64200001.0
2007-03-02 04:58:00,1.17297,1.17298,1.17297,1.17298,12000000.0
2007-03-02 04:59:00,1.17297,1.173,1.17292,1.17297,125900001.0
2007-03-02 05:00:00,1.17283,1.17295,1.17274,1.17295,113599999.0
2007-03-02 05:01:00,1.17278,1.1728,1.1726,1.17261,123600001.0
2007-03-02 05:02:00,1.173,1.17308,1.17293,1.173,143199998.0
2007-03-02 05:03:00,1.1728,1.17294,1.17259,1.17259,150999998.0
2007-03-02 05:04:00,1.17266,1.17296,1.17266,1.17279,78499998.0
2007-03-02 05:05:00,1.173,1.173,1.173,1.173,16700001.0
2007-03-02 05:06:00,1.17293,1.17293,1.17287,1.17287,57399999.0
2007-03-02 05:07:00,1.17291,1.17291,1.17283,1.17287,142300003.0
2007-03-02 05:08:00,1.17282,1.17291,1.17269,1.17282,114900002.0
2007-03-02 05:09:00,1.1728,1.17301,1.1727,1.17293,114500000.0
2007-03-02 05:10:00,1.17281,1.17288,1.17278,1.17287,74900001.0
2007-03-02 05:11:00,1.17292,1.17292,1.17285,1.17285,15900000.0
2007-03-02 05:12:00,1.17295,1.17295,1.1729,1.1729,40100000.0
2007-03-02 05:13:00,1.17283,1.17296,1.17283,1.17295,79500000.0
2007-03-02 05:14:00,1.17283,1.17298,1.1727,1.1729,69600000.0
2007-03-02 05:15:00,1.17295,1.173,1.17291,1.17291,129299998.0
2007-03-02 05:16:00,1.17299,1.17304,1.17286,1.17286,60199998.0
2007-03-02 05:17:00,1.17292,1.17299,1.17291,1.17293,41500000.0
2007-03-02 05:18:00,1.17298,1.17305,1.17298,1.173,46400000.0
2007-03-02 05:19:00,1.17273,1.17303,1.17261,1.17295,176400002.0
2007-03-02 05:20:00,1.17278,1.17298,1.1726,1.17298,147000001.0
2007-03-02 05:21:00,1.17299,1.17299,1.1729,1.17295,140800002.0
2007-03-02 05:22:00,1.17269,1.17289,1.17269,1.17286,114600002.0
2007-03-02 05:23:00,1.17276,1.17285,1.17257,1.17259,109200000.0
2007-03-02 05:24:00,1.17302,1.17302,1.17296,1.17296,63199999.0
2007-03-02 05:25:00,1.1729,1.1729,1.17259,1.17268,75000001.0
2007-03-02 05:26:00,1.17256,1.17297,1.17256,1.17284,97700002.0
2007-03-02 05:27:00,1.17295,1.173,1.17295,1.173,6400000.0
2007-03-02 05:28:00,1.173,1.173,1.17254,1.17275,68500000.0
2007-03-02 05:29:00,1.17291,1.17293,1.17268,1.17283,97900000.0
2007-03-02 05:30:00,1.17272,1.17298,1.17264,1.17287,81900001.0
2007-03-02 05:31:00,1.173,1.17305,1.17292,1.173,131899998.0
2007-03-02 05:32:00,1.17305,1.17305,1.17305,1.17305,37600000.0
2007-03-02 05:33:00,1.17291,1.17294,1.17271,1.17292,65400001.0
2007-03-02 05:34:00,1.17295,1.173,1.17293,1.17293,91599998.0
2007-03-02 05:35:00,1.173,1.173,1.17298,1.17298,20099999.0
2007-03-02 05:36:00,1.17294,1.17308,1.17291,1.17308,24500000.0
2007-03-02 05:37:00,1.17292,1.17292,1.17282,1.17292,71799999.0
2007-03-02 05:38:00,1.17286,1.17312,1.17278,1.1729,106099999.0
2007-03-02 05:39:00,1.17305,1.17312,1.17297,1.17312,129299999.0
2007-03-02 05:40:00,1.17306,1.17308,1.17298,1.17301,151999999.0
2007-03-02 05:41:00,1.17303,1.17305,1.173,1.17305,80300000.0
2007-03-02 05:42:00,1.17305,1.17305,1.173,1.173,48000000.0
2007-03-02 05:43:00,1.1729,1.17305,1.1729,1.17305,54700001.0
2007-03-02 05:44:00,1.1729,1.17301,1.1729,1.17296,36200001.0
2007-03-02 05:45:00,1.17291,1.17305,1.17291,1.17296,56700000.0
2007-03-02 05:46:00,1.17299,1.17302,1.17298,1.17302,15100000.0
2007-03-02 05:47:00,1.17296,1.17302,1.17291,1.173,69500000.0
2007-03-02 05:48:00,1.17293,1.17297,1.17293,1.17297,14700000.0
2007-03-02 05:49:00,1.17298,1.173,1.17291,1.17297,63700000.0
2007-03-02 05:50:00,1.1729,1.17298,1.1729,1.17298,92000001.0
2007-03-02 05:51:00,1.17289,1.17307,1.17289,1.17297,48499999.0
2007-03-02 05:52:00,1.17305,1.17305,1.17292,1.17292,222700000.0
2007-03-02 05:53:00,1.17298,1.17305,1.1729,1.17305,41900000.0
2007-03-02 05:54:00,1.1728,1.17292,1.17275,1.17288,134299999.0
2007-03-02 05:55:00,1.17298,1.173,1.17292,1.173,81200002.0
2007-03-02 05:56:00,1.17302,1.17311,1.17302,1.17304,61399999.0
2007-03-02 05:57:00,1.1727,1.17312,1.1727,1.17312,80800000.0
2007-03-02 05:58:00,1.1732,1.17325,1.17315,1.17315,107300003.0
2007-03-02 05:59:00,1.1732,1.17323,1.17292,1.17311,93900000.0
2007-03-02 06:00:00,1.17318,1.17318,1.17315,1.17318,16800000.0
2007-03-02 06:01:00,1.1732,1.17325,1.1731,1.1732,29499999.0
2007-03-02 06:02:00,1.17315,1.17325,1.1731,1.17315,88700000.0
2007-03-02 06:03:00,1.17314,1.17321,1.17314,1.1732,66699998.0
2007-03-02 06:04:00,1.17317,1.1732,1.17315,1.17315,62600000.0
2007-03-02 06:05:00,1.17317,1.17317,1.1728,1.17284,61099999.0
2007-03-02 06:06:00,1.17313,1.17313,1.17288,1.17288,37700000.0
2007-03-02 06:07:00,1.17302,1.17316,1.17302,1.17307,65399998.0
2007-03-02 06:08:00,1.17312,1.1732,1.17312,1.1732,97400003.0
2007-03-02 06:09:00,1.1732,1.1732,1.17315,1.17315,74099997.0
2007-03-02 06:10:00,1.17312,1.17321,1.17279,1.17304,136500000.0
2007-03-02 06:11:00,1.17315,1.17325,1.17315,1.17318,47400000.0
2007-03-02 06:12:00,1.17293,1.17314,1.17287,1.17299,95599999.0
2007-03-02 06:13:00,1.17311,1.17314,1.17311,1.17314,23900000.0
2007-03-02 06:14:00,1.17288,1.17305,1.17285,1.17302,96699999.0
2007-03-02 06:15:00,1.17292,1.17295,1.17274,1.17286,148599999.0
2007-03-02 06:16:00,1.1731,1.17315,1.17305,1.17313,111900003.0
2007-03-02 06:17:00,1.1731,1.17315,1.17305,1.1731,50390000.0
2007-03-02 06:18:00,1.17297,1.17306,1.17268,1.17288,151900002.0
2007-03-02 06:19:00,1.17303,1.17306,1.17292,1.17306,128100000.0
2007-03-02 06:20:00,1.17306,1.17308,1.17303,1.17303,60900002.0
2007-03-02 06:21:00,1.17296,1.17306,1.17293,1.17306,106599999.0
2007-03-02 06:22:00,1.17313,1.17313,1.17307,1.17313,110699998.0
2007-03-02 06:23:00,1.17305,1.1731,1.17303,1.1731,68100000.0
2007-03-02 06:24:00,1.17305,1.17305,1.17291,1.17295,78800000.0
2007-03-02 06:25:00,1.1729,1.173,1.17275,1.17275,64100000.0
2007-03-02 06:26:00,1.17295,1.17308,1.17295,1.17295,54200002.0
2007-03-02 06:27:00,1.17293,1.17296,1.17284,1.17288,116299999.0
2007-03-02 06:28:00,1.17308,1.17315,1.17296,1.17298,106100002.0
2007-03-02 06:29:00,1.17295,1.17305,1.17295,1.173,118799998.0
2007-03-02 06:30:00,1.17302,1.17302,1.17302,1.17302,2400000.0
2007-03-02 06:31:00,1.17295,1.17305,1.17295,1.173,35100000.0
2007-03-02 06:32:00,1.173,1.173,1.173,1.173,1500000.0
2007-03-02 06:33:00,1.173,1.173,1.1729,1.1729,82200000.0
2007-03-02 06:34:00,1.1727,1.17288,1.17269,1.17279,105000000.0
2007-03-02 06:35:00,1.17283,1.17302,1.1728,1.1729,71200001.0
2007-03-02 06:36:00,1.17287,1.17299,1.17266,1.1729,103200002.0
2007-03-02 06:37:00,1.173,1.17302,1.17295,1.173,137299998.0
2007-03-02 06:38:00,1.17308,1.17308,1.173,1.173,21900000.0
2007-03-02 06:39:00,1.173,1.17307,1.173,1.17302,56000000.0
2007-03-02 06:40:00,1.17307,1.17307,1.17255,1.17285,153600000.0
2007-03-02 06:41:00,1.173,1.17302,1.17293,1.173,83200000.0
2007-03-02 06:42:00,1.17273,1.17297,1.17266,1.17293,110700002.0
2007-03-02 06:43:00,1.17284,1.17297,1.17274,1.17279,55200001.0
2007-03-02 06:44:00,1.17279,1.17296,1.17278,1.17285,132099999.0
2007-03-02 06:45:00,1.17282,1.17296,1.17268,1.17272,182499999.0
2007-03-02 06:46:00,1.17289,1.17298,1.17259,1.17286,139100003.0
2007-03-02 06:47:00,1.1728,1.17296,1.1728,1.17282,98600000.0
2007-03-02 06:48:00,1.173,1.173,1.17292,1.173,45299999.0
2007-03-02 06:49:00,1.17287,1.17294,1.1728,1.1729,186100000.0
2007-03-02 06:50:00,1.17278,1.17293,1.17272,1.17278,116499999.0
2007-03-02 06:51:00,1.17292,1.17298,1.17263,1.17298,39999999.0
2007-03-02 06:52:00,1.173,1.17305,1.1729,1.17295,206799999.0
2007-03-02 06:53:00,1.17297,1.17297,1.17288,1.17288,41700000.0
2007-03-02 06:54:00,1.17293,1.17297,1.17293,1.17297,30300000.0
2007-03-02 06:55:00,1.17305,1.17305,1.173,1.173,21900000.0
2007-03-02 06:56:00,1.173,1.17305,1.173,1.173,104700001.0
2007-03-02 06:57:00,1.17282,1.17301,1.1728,1.17288,123699998.0
2007-03-02 06:58:00,1.17301,1.17307,1.17284,1.17289,87089999.0
2007-03-02 06:59:00,1.1729,1.17305,1.1729,1.173,140699999.0
2007-03-02 07:00:00,1.17272,1.17284,1.17262,1.17269,136400002.0
2007-03-02 07:01:00,1.17278,1.17292,1.17259,1.17286,160400004.0
2007-03-02 07:02:00,1.17297,1.17297,1.17286,1.17286,15200000.0
2007-03-02 07:03:00,1.17295,1.17295,1.17285,1.1729,47000001.0
2007-03-02 07:04:00,1.17269,1.1728,1.17259,1.17277,103500002.0
2007-03-02 07:05:00,1.17283,1.17292,1.17283,1.1729,44900000.0
2007-03-02 07:06:00,1.17277,1.17286,1.17261,1.17272,158600000.0
2007-03-02 07:07:00,1.1729,1.17292,1.17285,1.17285,62400000.0
2007-03-02 07:08:00,1.17294,1.17296,1.1726,1.17285,155700000.0
2007-03-02 07:09:00,1.17285,1.17295,1.17285,1.1729,110100001.0
2007-03-02 07:10:00,1.17297,1.17306,1.17297,1.17306,5600000.0
2007-03-02 07:11:00,1.17294,1.17308,1.17276,1.1729,248199997.0
2007-03-02 07:12:00,1.17305,1.17315,1.17301,1.17301,46500001.0
2007-03-02 07:13:00,1.17281,1.1729,1.17255,1.1729,132499998.0
2007-03-02 07:14:00,1.17295,1.173,1.17295,1.17297,106700001.0
2007-03-02 07:15:00,1.17275,1.17287,1.17262,1.17287,59999999.0
2007-03-02 07:16:00,1.17302,1.17315,1.17294,1.17304,89700002.0
2007-03-02 07:17:00,1.17303,1.17304,1.17303,1.17304,16700000.0
2007-03-02 07:18:00,1.17299,1.17303,1.17279,1.17292,131400001.0
2007-03-02 07:19:00,1.17303,1.17305,1.17284,1.17299,114800000.0
2007-03-02 07:20:00,1.17302,1.17313,1.17302,1.17313,32000000.0
2007-03-02 07:21:00,1.17309,1.17309,1.17279,1.17279,101399999.0
2007-03-02 07:22:00,1.1731,1.17313,1.17287,1.17304,110400002.0
2007-03-02 07:23:00,1.17287,1.17309,1.17287,1.17291,166100002.0
2007-03-02 07:24:00,1.17324,1.17324,1.17318,1.17318,16100000.0
2007-03-02 07:25:00,1.17303,1.17321,1.17295,1.17298,118000001.0
2007-03-02 07:26:00,1.17329,1.17337,1.17328,1.17335,116500000.0
2007-03-02 07:27:00,1.17328,1.17328,1.17324,1.17324,20800000.0
2007-03-02 07:28:00,1.1732,1.17341,1.1732,1.17325,85400000.0
2007-03-02 07:29:00,1.17332,1.17334,1.17316,1.17316,127699999.0
2007-03-02 07:30:00,1.17313,1.17325,1.17311,1.17315,95600001.0
2007-03-02 07:31:00,1.17322,1.17335,1.17322,1.17324,78700000.0
2007-03-02 07:32:00,1.17329,1.17329,1.17326,1.17326,23899999.0
2007-03-02 07:33:00,1.17328,1.17328,1.1732,1.17321,56200000.0
2007-03-02 07:34:00,1.17309,1.17309,1.17282,1.1729,179299996.0
2007-03-02 07:35:00,1.17287,1.17293,1.17248,1.17283,115299999.0
2007-03-02 07:36:00,1.17277,1.17282,1.17264,1.17282,91500002.0
2007-03-02 07:37:00,1.1729,1.1729,1.1729,1.1729,25200001.0
2007-03-02 07:38:00,1.17293,1.17293,1.17282,1.17286,20700000.0
2007-03-02 07:39:00,1.17282,1.17291,1.1728,1.1728,106599999.0
2007-03-02 07:40:00,1.17277,1.17287,1.17277,1.17283,42200000.0
2007-03-02 07:41:00,1.17282,1.17283,1.17282,1.17283,7200000.0
2007-03-02 07:42:00,1.17274,1.17286,1.17259,1.17272,84800001.0
2007-03-02 07:43:00,1.17296,1.17296,1.17278,1.17278,44500000.0
2007-03-02 07:44:00,1.1726,1.17266,1.17255,1.17266,79599999.0
2007-03-02 07:45:00,1.17252,1.1727,1.17252,1.17266,143000001.0
2007-03-02 07:46:00,1.17253,1.17258,1.17249,1.17258,76100000.0
2007-03-02 07:47:00,1.17253,1.17264,1.17253,1.17259,70600000.0
2007-03-02 07:48:00,1.1726,1.17265,1.1726,1.1726,74300001.0
2007-03-02 07:49:00,1.1726,1.17265,1.17255,1.1726,158300000.0
2007-03-02 07:50:00,1.17265,1.17265,1.17265,1.17265,18600000.0
2007-03-02 07:51:00,1.17256,1.17256,1.17222,1.17222,195099999.0
2007-03-02 07:52:00,1.17221,1.17223,1.1721,1.17223,160499998.0
2007-03-02 07:53:00,1.17178,1.17196,1.17171,1.1719,129900000.0
2007-03-02 07:54:00,1.1722,1.17225,1.17215,1.17215,130599998.0
2007-03-02 07:55:00,1.1722,1.17225,1.17212,1.17225,52700000.0
2007-03-02 07:56:00,1.17221,1.17228,1.17214,1.17228,37300000.0
2007-03-02 07:57:00,1.1722,1.1722,1.17218,1.17218,21200001.0
2007-03-02 07:58:00,1.17212,1.17212,1.17184,1.17205,268300002.0
2007-03-02 07:59:00,1.17215,1.17224,1.17215,1.17217,61099999.0
2007-03-02 08:00:00,1.17208,1.17222,1.17206,1.17222,100500002.0
2007-03-02 08:01:00,1.17215,1.17215,1.17202,1.17207,88600000.0
2007-03-02 08:02:00,1.17215,1.17218,1.17189,1.17202,81900002.0
2007-03-02 08:03:00,1.17215,1.17223,1.17209,1.17223,76100001.0
2007-03-02 08:04:00,1.17192,1.17215,1.17177,1.17177,124500000.0
2007-03-02 08:05:00,1.17217,1.17217,1.17205,1.17205,152300000.0
2007-03-02 08:06:00,1.17208,1.17221,1.17208,1.17221,51900000.0
2007-03-02 08:07:00,1.1722,1.17226,1.17217,1.17225,158199997.0
2007-03-02 08:08:00,1.17225,1.17225,1.17217,1.17224,33600000.0
2007-03-02 08:09:00,1.1721,1.17231,1.17199,1.17206,71400000.0
2007-03-02 08:10:00,1.17225,1.17228,1.17215,1.17227,74100000.0
2007-03-02 08:11:00,1.17218,1.17218,1.17205,1.17206,45000000.0
2007-03-02 08:12:00,1.17207,1.17214,1.17201,1.17214,45499999.0
2007-03-02 08:13:00,1.17225,1.17232,1.17217,1.17217,59399999.0
2007-03-02 08:14:00,1.17217,1.17236,1.17217,1.17229,88800002.0
2007-03-02 08:15:00,1.17222,1.17222,1.17213,1.17214,110500001.0
2007-03-02 08:16:00,1.1723,1.17234,1.17219,1.17219,111899999.0
2007-03-02 08:17:00,1.17222,1.17225,1.17222,1.17225,25800000.0
2007-03-02 08:18:00,1.1723,1.17242,1.17223,1.17242,100999999.0
2007-03-02 08:19:00,1.17243,1.17243,1.17236,1.17237,32300000.0
2007-03-02 08:20:00,1.17233,1.17238,1.17233,1.17233,89800002.0
2007-03-02 08:21:00,1.1724,1.17244,1.17238,1.17242,36400000.0
2007-03-02 08:22:00,1.17234,1.17247,1.17234,1.17247,143700001.0
2007-03-02 08:23:00,1.17247,1.17251,1.17238,1.1724,119099999.0
2007-03-02 08:24:00,1.17243,1.17254,1.17243,1.1725,67200000.0
2007-03-02 08:25:00,1.17254,1.17263,1.17236,1.1724,48200000.0
2007-03-02 08:26:00,1.17244,1.17264,1.17242,1.17242,86900000.0
2007-03-02 08:27:00,1.17241,1.17258,1.17239,1.17258,54700000.0
2007-03-02 08:28:00,1.17253,1.17257,1.1725,1.17252,61700001.0
2007-03-02 08:29:00,1.17258,1.17259,1.1725,1.1725,69999999.0
2007-03-02 08:30:00,1.17249,1.17257,1.17245,1.17257,44000000.0
2007-03-02 08:31:00,1.17263,1.17263,1.17255,1.1726,87900002.0
2007-03-02 08:32:00,1.17268,1.17273,1.1726,1.17269,171199999.0
2007-03-02 08:33:00,1.17265,1.17291,1.17265,1.17291,95800001.0
2007-03-02 08:34:00,1.17292,1.1731,1.17292,1.1731,31300000.0
2007-03-02 08:35:00,1.17318,1.17318,1.17305,1.17313,78099998.0
2007-03-02 08:36:00,1.17313,1.17313,1.17305,1.17305,17700000.0
2007-03-02 08:37:00,1.17306,1.17306,1.17304,1.17304,6400000.0
2007-03-02 08:38:00,1.17278,1.17281,1.17259,1.1728,74400000.0
2007-03-02 08:39:00,1.17294,1.17303,1.17294,1.17297,63800000.0
2007-03-02 08:40:00,1.1727,1.17294,1.17261,1.17282,229299998.0
2007-03-02 08:41:00,1.17273,1.1729,1.17262,1.1729,59100000.0
2007-03-02 08:42:00,1.17273,1.17304,1.1725,1.17284,179499997.0
2007-03-02 08:43:00,1.17279,1.17294,1.17254,1.17255,214000000.0
2007-03-02 08:44:00,1.17269,1.1728,1.17256,1.17267,91699997.0
2007-03-02 08:45:00,1.17298,1.17308,1.17298,1.17308,145900000.0
2007-03-02 08:46:00,1.17308,1.17309,1.17308,1.17309,38799999.0
2007-03-02 08:47:00,1.17308,1.17308,1.17304,1.17304,50000000.0
2007-03-02 08:48:00,1.17317,1.17317,1.17313,1.17313,39899999.0
2007-03-02 08:49:00,1.17318,1.17322,1.17318,1.17322,37500000.0
2007-03-02 08:50:00,1.1731,1.1732,1.1731,1.1732,70100000.0
2007-03-02 08:51:00,1.17286,1.17299,1.17266,1.17266,44700000.0
2007-03-02 08:52:00,1.1726,1.17287,1.1726,1.17287,77500000.0
2007-03-02 08:53:00,1.17315,1.17319,1.17307,1.17308,111099999.0
2007-03-02 08:54:00,1.17282,1.17295,1.17264,1.17285,161800000.0
2007-03-02 08:55:00,1.17307,1.17312,1.17287,1.17296,107700000.0
2007-03-02 08:56:00,1.17275,1.17298,1.17258,1.17297,38599999.0
2007-03-02 08:57:00,1.1731,1.17315,1.17302,1.17302,137299999.0
2007-03-02 08:58:00,1.17275,1.1729,1.17254,1.17285,146200004.0
2007-03-02 08:59:00,1.17311,1.17319,1.17311,1.17315,77000001.0
2007-03-02 09:00:00,1.17313,1.17328,1.17313,1.17328,125199997.0
2007-03-02 09:01:00,1.17328,1.17328,1.17322,1.17322,12500000.0
2007-03-02 09:02:00,1.1733,1.17335,1.17318,1.17329,106200002.0
2007-03-02 09:03:00,1.17327,1.17332,1.17312,1.17332,78200000.0
2007-03-02 09:04:00,1.17334,1.17334,1.17324,1.17324,24700000.0
2007-03-02 09:05:00,1.17323,1.1734,1.17319,1.17319,129100000.0
2007-03-02 09:06:00,1.17326,1.17337,1.17326,1.17336,125100001.0
2007-03-02 09:07:00,1.1733,1.17343,1.17319,1.17338,96399999.0
2007-03-02 09:08:00,1.1734,1.17345,1.17338,1.17345,66600000.0
2007-03-02 09:09:00,1.17342,1.17348,1.17342,1.17348,138800000.0
2007-03-02 09:10:00,1.17344,1.17359,1.17344,1.17353,31300000.0
2007-03-02 09:11:00,1.17348,1.17368,1.17348,1.17368,131899999.0
2007-03-02 09:12:00,1.1737,1.17388,1.1736,1.17388,162800001.0
2007-03-02 09:13:00,1.17384,1.17406,1.17382,1.17382,62700000.0
2007-03-02 09:14:00,1.17363,1.17376,1.17362,1.17365,30699999.0
2007-03-02 09:15:00,1.17368,1.17369,1.17362,1.17364,80500001.0
2007-03-02 09:16:00,1.17364,1.17364,1.17355,1.17355,182000003.0
2007-03-02 09:17:00,1.1733,1.17343,1.1732,1.17329,144400000.0
2007-03-02 09:18:00,1.17349,1.17349,1.17349,1.17349,65899999.0
2007-03-02 09:19:00,1.17343,1.17354,1.17341,1.17345,148500003.0
2007-03-02 09:20:00,1.17344,1.17344,1.17324,1.17339,88200000.0
2007-03-02 09:21:00,1.17335,1.17335,1.17335,1.17335,600000.0
2007-03-02 09:22:00,1.17331,1.17331,1.17321,1.17321,27900000.0
2007-03-02 09:23:00,1.17307,1.17308,1.17307,1.17308,10600000.0
2007-03-02 09:24:00,1.17302,1.17302,1.17275,1.17275,198500001.0
2007-03-02 09:25:00,1.1728,1.17285,1.17273,1.17275,175699999.0
2007-03-02 09:26:00,1.17277,1.17278,1.17277,1.17278,10400000.0
2007-03-02 09:27:00,1.17289,1.1731,1.17289,1.1731,39200000.0
2007-03-02 09:28:00,1.17321,1.17321,1.17299,1.17301,129400001.0
2007-03-02 09:29:00,1.17297,1.17302,1.17297,1.17302,20200000.0
2007-03-02 09:30:00,1.17301,1.17302,1.17301,1.17302,49200001.0
2007-03-02 09:31:00,1.17308,1.17308,1.17285,1.1729,76000000.0
2007-03-02 09:32:00,1.17285,1.17297,1.17285,1.17297,88800000.0
2007-03-02 09:33:00,1.17287,1.17287,1.17278,1.17278,31900000.0
2007-03-02 09:34:00,1.17267,1.17283,1.17262,1.17279,94400000.0
2007-03-02 09:35:00,1.17285,1.17316,1.17285,1.17316,54200000.0
2007-03-02 09:36:00,1.17338,1.17382,1.17338,1.17382,88400000.0
2007-03-02 09:37:00,1.17384,1.17392,1.17373,1.17373,101999997.0
2007-03-02 09:38:00,1.17373,1.17378,1.17363,1.17378,69500002.0
2007-03-02 09:39:00,1.17371,1.17386,1.17365,1.17374,146500001.0
2007-03-02 09:40:00,1.1737,1.17375,1.1737,1.17375,11700000.0
2007-03-02 09:41:00,1.17357,1.17357,1.17353,1.17353,90499999.0
2007-03-02 09:42:00,1.17343,1.17343,1.17292,1.17292,123300001.0
2007-03-02 09:43:00,1.173,1.17311,1.173,1.17307,14100000.0
2007-03-02 09:44:00,1.17306,1.17316,1.17298,1.17298,62900000.0
2007-03-02 09:45:00,1.17301,1.17313,1.17301,1.17309,53700000.0
2007-03-02 09:46:00,1.17319,1.17319,1.17311,1.17311,50000002.0
2007-03-02 09:47:00,1.17316,1.17335,1.17316,1.17331,138900001.0
2007-03-02 09:48:00,1.17337,1.17338,1.1733,1.17334,100300001.0
2007-03-02 09:49:00,1.17315,1.17341,1.17308,1.17336,74900001.0
2007-03-02 09:50:00,1.17326,1.17334,1.17326,1.17332,66299999.0
2007-03-02 09:51:00,1.17331,1.17331,1.17318,1.17321,81099999.0
2007-03-02 09:52:00,1.17305,1.17307,1.17293,1.17298,122300000.0
2007-03-02 09:53:00,1.1728,1.17286,1.1726,1.1727,115700000.0
2007-03-02 09:54:00,1.17302,1.17306,1.17297,1.17297,105200001.0
2007-03-02 09:55:00,1.173,1.17305,1.17295,1.17305,95700000.0
2007-03-02 09:56:00,1.17301,1.17308,1.17301,1.17308,16100000.0
2007-03-02 09:57:00,1.17314,1.17333,1.17314,1.17325,134000000.0
2007-03-02 09:58:00,1.17322,1.17322,1.17318,1.17318,43200002.0
2007-03-02 09:59:00,1.17309,1.17313,1.17308,1.17311,72599999.0
2007-03-02 10:00:00,1.17305,1.1731,1.17305,1.1731,83600000.0
2007-03-02 10:01:00,1.17294,1.17294,1.17283,1.17283,94600001.0
2007-03-02 10:02:00,1.17272,1.17272,1.17235,1.17263,164400003.0
2007-03-02 10:03:00,1.17257,1.17257,1.17234,1.17235,92100000.0
2007-03-02 10:04:00,1.1725,1.17257,1.17231,1.17231,85900000.0
2007-03-02 10:05:00,1.17219,1.17219,1.17198,1.17198,79300002.0
2007-03-02 10:06:00,1.17209,1.17212,1.172,1.17207,29600000.0
2007-03-02 10:07:00,1.17201,1.17218,1.17201,1.17201,23200000.0
2007-03-02 10:08:00,1.17196,1.17196,1.17166,1.17174,163900000.0
2007-03-02 10:09:00,1.17183,1.17194,1.17183,1.17194,99700001.0
2007-03-02 10:10:00,1.17202,1.17212,1.17198,1.17198,127800002.0
2007-03-02 10:11:00,1.17199,1.17199,1.17198,1.17198,42300000.0
2007-03-02 10:12:00,1.17184,1.17184,1.17173,1.17177,84600000.0
2007-03-02 10:13:00,1.17167,1.17195,1.17167,1.17195,76500001.0
2007-03-02 10:14:00,1.17196,1.17196,1.17172,1.17173,158899999.0
2007-03-02 10:15:00,1.1718,1.17182,1.17161,1.1717,146600002.0
2007-03-02 10:16:00,1.17172,1.17177,1.17162,1.17162,139600004.0
2007-03-02 10:17:00,1.17172,1.17172,1.17156,1.17156,123199999.0
2007-03-02 10:18:00,1.17159,1.1718,1.17159,1.1718,105100002.0
2007-03-02 10:19:00,1.17174,1.17174,1.17161,1.17161,71900000.0
2007-03-02 10:20:00,1.17158,1.17165,1.17147,1.17165,109900002.0
2007-03-02 10:21:00,1.17152,1.17161,1.17137,1.17154,50900001.0
2007-03-02 10:22:00,1.17141,1.17142,1.17128,1.17135,113900001.0
2007-03-02 10:23:00,1.17131,1.17131,1.17116,1.17123,230899998.0
2007-03-02 10:24:00,1.17133,1.17133,1.17121,1.17127,147200001.0
2007-03-02 10:25:00,1.17125,1.17125,1.17095,1.17095,120500001.0
2007-03-02 10:26:00,1.17094,1.17105,1.17094,1.17105,44900000.0
2007-03-02 10:27:00,1.17106,1.1711,1.17095,1.17103,160200002.0
2007-03-02 10:28:00,1.17097,1.17097,1.17082,1.17087,142800001.0
2007-03-02 10:29:00,1.17087,1.17103,1.17087,1.17096,106200002.0
2007-03-02 10:30:00,1.17097,1.1711,1.17097,1.1711,88900000.0
2007-03-02 10:31:00,1.17113,1.17113,1.17093,1.17093,39800000.0
2007-03-02 10:32:00,1.17084,1.17087,1.17067,1.17079,111900000.0
2007-03-02 10:33:00,1.17079,1.17079,1.17077,1.17079,106900000.0
2007-03-02 10:34:00,1.17073,1.17074,1.17059,1.17069,175699999.0
2007-03-02 10:35:00,1.17071,1.17074,1.17061,1.17063,130999997.0
2007-03-02 10:36:00,1.17067,1.17077,1.17055,1.17077,103300000.0
2007-03-02 10:37:00,1.1707,1.17083,1.17062,1.17083,110699998.0
2007-03-02 10:38:00,1.17087,1.17092,1.17074,1.17079,199400003.0
2007-03-02 10:39:00,1.17097,1.17115,1.17097,1.17108,85000002.0
2007-03-02 10:40:00,1.17102,1.17132,1.17102,1.17132,47600000.0
2007-03-02 10:41:00,1.17135,1.17141,1.17128,1.17137,125500002.0
2007-03-02 10:42:00,1.17145,1.1715,1.17135,1.17137,184600002.0
2007-03-02 10:43:00,1.17145,1.17148,1.17138,1.17148,35300000.0
2007-03-02 10:44:00,1.17141,1.17166,1.17139,1.17166,100499999.0
2007-03-02 10:45:00,1.1718,1.17192,1.17178,1.17188,46600001.0
2007-03-02 10:46:00,1.1719,1.17204,1.1719,1.17195,97300002.0
2007-03-02 10:47:00,1.17186,1.17186,1.17173,1.17178,44990000.0
2007-03-02 10:48:00,1.1718,1.17192,1.17178,1.17184,91100000.0
2007-03-02 10:49:00,1.17155,1.17184,1.17124,1.17179,125200003.0
2007-03-02 10:50:00,1.17186,1.1719,1.17174,1.17189,140400002.0
2007-03-02 10:51:00,1.17191,1.1722,1.17191,1.1722,109500002.0
2007-03-02 10:52:00,1.17214,1.17225,1.17212,1.17212,96800001.0
2007-03-02 10:53:00,1.17208,1.17217,1.17186,1.17188,136100003.0
2007-03-02 10:54:00,1.17193,1.17233,1.17193,1.17233,141800000.0
2007-03-02 10:55:00,1.17237,1.17237,1.17215,1.17215,58000000.0
2007-03-02 10:56:00,1.17225,1.17237,1.1722,1.1722,100700002.0
2007-03-02 10:57:00,1.17221,1.1723,1.17213,1.17213,58999999.0
2007-03-02 10:58:00,1.17218,1.1722,1.17197,1.172,50200000.0
2007-03-02 10:59:00,1.17203,1.17203,1.17194,1.17196,37600001.0
2007-03-02 11:00:00,1.1719,1.17204,1.1719,1.17198,125999998.0
2007-03-02 11:01:00,1.17202,1.17204,1.17194,1.17195,107700001.0
2007-03-02 11:02:00,1.17202,1.17205,1.17199,1.17202,105399998.0
2007-03-02 11:03:00,1.17207,1.17233,1.17207,1.17233,118599998.0
2007-03-02 11:04:00,1.1723,1.1723,1.17212,1.17219,44800000.0
2007-03-02 11:05:00,1.1722,1.17227,1.1722,1.17225,21100000.0
2007-03-02 11:06:00,1.17232,1.17245,1.17232,1.17235,114000000.0
2007-03-02 11:07:00,1.1724,1.1724,1.17232,1.17232,34400001.0
2007-03-02 11:08:00,1.17244,1.17252,1.17244,1.17246,75300000.0
2007-03-02 11:09:00,1.17244,1.17262,1.17244,1.1725,53100000.0
2007-03-02 11:10:00,1.17245,1.17248,1.17239,1.17248,58700001.0
2007-03-02 11:11:00,1.17248,1.17249,1.17223,1.17249,100500000.0
2007-03-02 11:12:00,1.17241,1.17254,1.17235,1.17242,122500000.0
2007-03-02 11:13:00,1.17239,1.17244,1.17233,1.17242,93500000.0
2007-03-02 11:14:00,1.17243,1.17254,1.17234,1.17234,121099997.0
2007-03-02 11:15:00,1.17235,1.17255,1.17235,1.17255,147999999.0
2007-03-02 11:16:00,1.17258,1.17259,1.17251,1.17259,216900001.0
2007-03-02 11:17:00,1.17253,1.17253,1.1725,1.1725,62500002.0
2007-03-02 11:18:00,1.17239,1.17239,1.17229,1.17229,47100002.0
2007-03-02 11:19:00,1.17234,1.17259,1.17234,1.17251,115800001.0
2007-03-02 11:20:00,1.17262,1.17265,1.1725,1.17253,139900002.0
2007-03-02 11:21:00,1.17255,1.17265,1.17249,1.17261,112599999.0
2007-03-02 11:22:00,1.17273,1.17277,1.17273,1.17277,29600000.0
2007-03-02 11:23:00,1.17287,1.17315,1.17287,1.17311,64699998.0
2007-03-02 11:24:00,1.1729,1.17301,1.17281,1.17298,136899997.0
2007-03-02 11:25:00,1.17308,1.17313,1.17302,1.17309,95200001.0
2007-03-02 11:26:00,1.17302,1.17302,1.17287,1.17296,131400000.0
2007-03-02 11:27:00,1.17289,1.17295,1.17275,1.17275,88500001.0
2007-03-02 11:28:00,1.17277,1.17298,1.17277,1.1729,89299997.0
2007-03-02 11:29:00,1.17281,1.17288,1.17278,1.17281,112600000.0
2007-03-02 11:30:00,1.17288,1.17288,1.17279,1.17288,104500002.0
2007-03-02 11:31:00,1.17292,1.17298,1.17286,1.1729,72399998.0
2007-03-02 11:32:00,1.17283,1.17297,1.17283,1.17297,136699999.0
2007-03-02 11:33:00,1.17294,1.17303,1.17291,1.17303,53900000.0
2007-03-02 11:34:00,1.173,1.17308,1.17295,1.173,94000001.0
2007-03-02 11:35:00,1.173,1.17302,1.17293,1.17295,33600000.0
2007-03-02 11:36:00,1.17296,1.17311,1.17296,1.17303,134099998.0
2007-03-02 11:37:00,1.17304,1.17304,1.17289,1.17289,54700000.0
2007-03-02 11:38:00,1.17289,1.17311,1.17289,1.17311,80100000.0
2007-03-02 11:39:00,1.17309,1.17319,1.17301,1.17319,85700001.0
2007-03-02 11:40:00,1.17315,1.17315,1.17295,1.17308,99299999.0
2007-03-02 11:41:00,1.17315,1.17315,1.17299,1.17313,122399998.0
2007-03-02 11:42:00,1.17322,1.17339,1.17319,1.17333,106699999.0
2007-03-02 11:43:00,1.1734,1.17349,1.1733,1.17349,33400000.0
2007-03-02 11:44:00,1.17334,1.17374,1.17334,1.17374,90099998.0
2007-03-02 11:45:00,1.17387,1.17388,1.17385,1.17388,64699998.0
2007-03-02 11:46:00,1.17388,1.17402,1.17381,1.17402,119400002.0
2007-03-02 11:47:00,1.17392,1.17395,1.17384,1.17384,74300001.0
2007-03-02 11:48:00,1.17368,1.17368,1.17353,1.17353,75600001.0
2007-03-02 11:49:00,1.17358,1.1736,1.17347,1.17347,26600000.0
2007-03-02 11:50:00,1.17349,1.17354,1.17344,1.1735,74000000.0
2007-03-02 11:51:00,1.17342,1.17342,1.17299,1.17299,88200001.0
2007-03-02 11:52:00,1.17308,1.17319,1.17307,1.17316,106599999.0
2007-03-02 11:53:00,1.17308,1.17322,1.17308,1.1732,65100002.0
2007-03-02 11:54:00,1.17337,1.17337,1.17323,1.17327,79400003.0
2007-03-02 11:55:00,1.1734,1.17374,1.1734,1.17374,136999999.0
2007-03-02 11:56:00,1.17378,1.17378,1.17366,1.17375,88900000.0
2007-03-02 11:57:00,1.17365,1.17368,1.17298,1.17305,99799999.0
2007-03-02 11:58:00,1.17377,1.17382,1.1737,1.1738,157099996.0
2007-03-02 11:59:00,1.17382,1.17391,1.17382,1.17384,126300000.0
2007-03-02 12:00:00,1.17388,1.17395,1.17376,1.17395,74600000.0
2007-03-02 12:01:00,1.17396,1.17396,1.17373,1.17373,135999999.0
2007-03-02 12:02:00,1.17377,1.17383,1.17368,1.17368,89000000.0
2007-03-02 12:03:00,1.17363,1.17388,1.17363,1.17386,120999998.0
2007-03-02 12:04:00,1.17395,1.174,1.17393,1.174,73700000.0
2007-03-02 12:05:00,1.17402,1.17412,1.17401,1.17403,80399997.0
2007-03-02 12:06:00,1.1741,1.1741,1.17399,1.17401,73300001.0
2007-03-02 12:07:00,1.1741,1.1741,1.17405,1.17405,39100000.0
2007-03-02 12:08:00,1.17401,1.17407,1.17382,1.17382,136000000.0
2007-03-02 12:09:00,1.17393,1.17407,1.17392,1.17407,82000000.0
2007-03-02 12:10:00,1.17409,1.17412,1.17401,1.17404,120699997.0
2007-03-02 12:11:00,1.17406,1.17417,1.17406,1.17413,49400000.0
2007-03-02 12:12:00,1.17403,1.17409,1.17393,1.17408,177499998.0
2007-03-02 12:13:00,1.17415,1.1742,1.17412,1.17419,129000000.0
2007-03-02 12:14:00,1.17417,1.17417,1.17405,1.17405,86100002.0
2007-03-02 12:15:00,1.17398,1.17405,1.17388,1.17405,58500000.0
2007-03-02 12:16:00,1.17407,1.17407,1.17394,1.17402,113000001.0
2007-03-02 12:17:00,1.17383,1.17399,1.17363,1.17382,97599999.0
2007-03-02 12:18:00,1.17412,1.17414,1.17402,1.17402,107399999.0
2007-03-02 12:19:00,1.1741,1.1741,1.17402,1.17402,47100000.0
2007-03-02 12:20:00,1.17396,1.17396,1.17385,1.17386,107600002.0
2007-03-02 12:21:00,1.17384,1.174,1.1738,1.1738,59299999.0
2007-03-02 12:22:00,1.17386,1.17409,1.17386,1.17409,169500003.0
2007-03-02 12:23:00,1.17412,1.17412,1.17384,1.17384,40500000.0
2007-03-02 12:24:00,1.17389,1.17398,1.17389,1.17398,9600000.0
2007-03-02 12:25:00,1.17407,1.17417,1.17404,1.17417,144000001.0
2007-03-02 12:26:00,1.17422,1.17422,1.17408,1.1741,117099996.0
2007-03-02 12:27:00,1.17407,1.17415,1.174,1.17415,84800000.0
2007-03-02 12:28:00,1.17367,1.17408,1.17352,1.17408,114700000.0
2007-03-02 12:29:00,1.17409,1.17415,1.17384,1.17384,70000000.0
2007-03-02 12:30:00,1.17385,1.1739,1.17382,1.17386,114300000.0
2007-03-02 12:31:00,1.17378,1.17395,1.17376,1.17395,71000000.0
2007-03-02 12:32:00,1.17385,1.1739,1.1738,1.17382,98600002.0
2007-03-02 12:33:00,1.17385,1.1739,1.17385,1.17385,87699997.0
2007-03-02 12:34:00,1.17385,1.17395,1.17385,1.17385,90700003.0
2007-03-02 12:35:00,1.17395,1.17395,1.17385,1.17385,43899999.0
2007-03-02 12:36:00,1.17391,1.17391,1.17372,1.17372,108000002.0
2007-03-02 12:37:00,1.17383,1.17387,1.1738,1.17381,64900000.0
2007-03-02 12:38:00,1.17382,1.17382,1.1738,1.1738,36800000.0
2007-03-02 12:39:00,1.17383,1.17384,1.17372,1.17379,76600000.0
2007-03-02 12:40:00,1.17387,1.17391,1.17379,1.17391,133600000.0
2007-03-02 12:41:00,1.17388,1.17388,1.17374,1.17374,96800002.0
2007-03-02 12:42:00,1.17368,1.17368,1.17343,1.17349,82900000.0
2007-03-02 12:43:00,1.17356,1.1737,1.17356,1.17368,53600000.0
2007-03-02 12:44:00,1.17371,1.17386,1.17371,1.1738,132999999.0
2007-03-02 12:45:00,1.17383,1.17389,1.17376,1.17388,57300000.0
2007-03-02 12:46:00,1.17392,1.17392,1.17382,1.17382,59000000.0
2007-03-02 12:47:00,1.17386,1.17386,1.17375,1.17378,59400000.0
2007-03-02 12:48:00,1.17387,1.17387,1.17372,1.17374,101500002.0
2007-03-02 12:49:00,1.17374,1.1738,1.17364,1.17364,112600000.0
2007-03-02 12:50:00,1.17372,1.1738,1.17368,1.17375,160800004.0
2007-03-02 12:51:00,1.17362,1.17367,1.17357,1.17362,126099999.0
2007-03-02 12:52:00,1.17379,1.17383,1.17365,1.17365,132499998.0
2007-03-02 12:53:00,1.17362,1.17369,1.17362,1.17369,10400000.0
2007-03-02 12:54:00,1.17369,1.17369,1.17361,1.17361,28800000.0
2007-03-02 12:55:00,1.17358,1.17369,1.17358,1.17364,68300000.0
2007-03-02 12:56:00,1.1737,1.17375,1.17365,1.1737,45500000.0
2007-03-02 12:57:00,1.17357,1.17359,1.17315,1.17345,76200000.0
2007-03-02 12:58:00,1.17373,1.17373,1.1737,1.17372,156600000.0
2007-03-02 12:59:00,1.1737,1.1738,1.17368,1.1738,96300000.0
2007-03-02 13:00:00,1.1738,1.17385,1.17373,1.17375,154400002.0
2007-03-02 13:01:00,1.17385,1.17385,1.17375,1.17385,109900001.0
2007-03-02 13:02:00,1.17376,1.17385,1.17375,1.17375,109999999.0
2007-03-02 13:03:00,1.17376,1.17378,1.17371,1.17375,101099999.0
2007-03-02 13:04:00,1.17374,1.17393,1.17374,1.17392,41200000.0
2007-03-02 13:05:00,1.17389,1.17391,1.17389,1.17391,4000000.0
2007-03-02 13:06:00,1.17403,1.17407,1.17394,1.17394,116400000.0
2007-03-02 13:07:00,1.1741,1.17411,1.17398,1.17398,114499999.0
2007-03-02 13:08:00,1.174,1.17403,1.1739,1.17392,124499998.0
2007-03-02 13:09:00,1.17388,1.17399,1.17388,1.17399,7600000.0
2007-03-02 13:10:00,1.17396,1.17407,1.17395,1.174,177700000.0
2007-03-02 13:11:00,1.1741,1.1741,1.17406,1.17409,38300000.0
2007-03-02 13:12:00,1.17407,1.17407,1.17407,1.17407,2400000.0
2007-03-02 13:13:00,1.17407,1.17414,1.174,1.17414,94800000.0
2007-03-02 13:14:00,1.1741,1.1741,1.1741,1.1741,70800001.0
2007-03-02 13:15:00,1.17405,1.17422,1.17405,1.17422,44000001.0
2007-03-02 13:16:00,1.17414,1.17414,1.17411,1.17411,52300000.0
2007-03-02 13:17:00,1.1741,1.17415,1.1741,1.1741,146599999.0
2007-03-02 13:18:00,1.17415,1.17415,1.17412,1.17412,2500000.0
2007-03-02 13:19:00,1.17408,1.17408,1.17402,1.17402,90700002.0
2007-03-02 13:20:00,1.17401,1.1741,1.17398,1.17408,101199999.0
2007-03-02 13:21:00,1.17407,1.17407,1.17403,1.17403,4000000.0
2007-03-02 13:22:00,1.17395,1.17409,1.17395,1.17401,150100000.0
2007-03-02 13:23:00,1.17397,1.17413,1.17397,1.17413,67700000.0
2007-03-02 13:24:00,1.17422,1.17442,1.17421,1.17442,164800005.0
2007-03-02 13:25:00,1.17445,1.17446,1.17432,1.17443,107899999.0
2007-03-02 13:26:00,1.17439,1.17439,1.1743,1.1743,23300001.0
2007-03-02 13:27:00,1.1743,1.1743,1.17425,1.1743,98100001.0
2007-03-02 13:28:00,1.1743,1.1743,1.17425,1.17425,26400001.0
2007-03-02 13:29:00,1.1743,1.17435,1.17425,1.17425,51100000.0
2007-03-02 13:30:00,1.17418,1.17434,1.17399,1.17431,118400000.0
2007-03-02 13:31:00,1.17425,1.17437,1.17425,1.17425,77300002.0
2007-03-02 13:32:00,1.17429,1.17443,1.17429,1.1743,66700002.0
2007-03-02 13:33:00,1.17435,1.17435,1.17423,1.17428,51900001.0
2007-03-02 13:34:00,1.1743,1.1743,1.1743,1.1743,47899998.0
2007-03-02 13:35:00,1.17432,1.17459,1.17426,1.17459,123700001.0
2007-03-02 13:36:00,1.17458,1.17458,1.17445,1.17452,92200001.0
2007-03-02 13:37:00,1.17461,1.17461,1.17441,1.17457,80200002.0
2007-03-02 13:38:00,1.17455,1.17458,1.17451,1.17458,77800000.0
2007-03-02 13:39:00,1.17451,1.17451,1.17445,1.17445,83400002.0
2007-03-02 13:40:00,1.17444,1.17444,1.1743,1.1743,67000000.0
2007-03-02 13:41:00,1.17419,1.17448,1.17419,1.17441,85100000.0
2007-03-02 13:42:00,1.17459,1.17467,1.17453,1.17456,154799999.0
2007-03-02 13:43:00,1.17472,1.17476,1.17458,1.17458,105100002.0
2007-03-02 13:44:00,1.17456,1.17484,1.17453,1.1748,143500001.0
2007-03-02 13:45:00,1.17482,1.17486,1.17474,1.17485,78500000.0
2007-03-02 13:46:00,1.17476,1.1749,1.17467,1.1749,46000001.0
2007-03-02 13:47:00,1.17485,1.17496,1.17484,1.17496,98699998.0
2007-03-02 13:48:00,1.17505,1.17516,1.17505,1.17507,115900001.0
2007-03-02 13:49:00,1.17519,1.17548,1.17519,1.1754,48299999.0
2007-03-02 13:50:00,1.17545,1.1755,1.17538,1.17538,77900001.0
2007-03-02 13:51:00,1.1754,1.1755,1.1754,1.1755,34600000.0
2007-03-02 13:52:00,1.17552,1.17566,1.17545,1.17548,100700000.0
2007-03-02 13:53:00,1.1754,1.17545,1.17529,1.17529,119699998.0
2007-03-02 13:54:00,1.17536,1.17548,1.17536,1.17548,151499999.0
2007-03-02 13:55:00,1.17552,1.17556,1.17534,1.17537,92200002.0
2007-03-02 13:56:00,1.17532,1.17537,1.17526,1.17529,141100002.0
2007-03-02 13:57:00,1.17518,1.17527,1.17505,1.17525,54200000.0
2007-03-02 13:58:00,1.1753,1.1753,1.1751,1.1751,73600000.0
2007-03-02 13:59:00,1.17505,1.1751,1.17493,1.17505,107700001.0
2007-03-02 14:00:00,1.17495,1.17498,1.17466,1.17466,164400001.0
2007-03-02 14:01:00,1.17466,1.17466,1.1745,1.1745,93999999.0
2007-03-02 14:02:00,1.1745,1.17455,1.1745,1.17455,63900000.0
2007-03-02 14:03:00,1.17449,1.17454,1.17443,1.17454,122600002.0
2007-03-02 14:04:00,1.17423,1.17444,1.17419,1.17428,80199998.0
2007-03-02 14:05:00,1.17446,1.17458,1.17446,1.17457,106000000.0
2007-03-02 14:06:00,1.17453,1.17455,1.17452,1.17452,60799999.0
2007-03-02 14:07:00,1.17458,1.17458,1.17443,1.1745,119700001.0
2007-03-02 14:08:00,1.17459,1.17459,1.17458,1.17458,25000001.0
2007-03-02 14:09:00,1.17459,1.17464,1.17449,1.17454,75600002.0
2007-03-02 14:10:00,1.1746,1.1746,1.17426,1.17451,184200002.0
2007-03-02 14:11:00,1.17451,1.17453,1.17442,1.17453,75100000.0
2007-03-02 14:12:00,1.17453,1.17453,1.17439,1.17439,127800000.0
2007-03-02 14:13:00,1.17439,1.17444,1.17436,1.17438,76299998.0
2007-03-02 14:14:00,1.17431,1.1744,1.17423,1.17423,70900000.0
2007-03-02 14:15:00,1.17418,1.17429,1.17418,1.17423,164599998.0
2007-03-02 14:16:00,1.17433,1.17462,1.17433,1.17457,47900000.0
2007-03-02 14:17:00,1.17467,1.17467,1.17462,1.17462,75700000.0
2007-03-02 14:18:00,1.17482,1.17509,1.17482,1.17509,75700001.0
2007-03-02 14:19:00,1.17532,1.1754,1.17531,1.1754,105999997.0
2007-03-02 14:20:00,1.17534,1.1754,1.17522,1.17524,92000001.0
2007-03-02 14:21:00,1.1752,1.1752,1.17482,1.17486,115800002.0
2007-03-02 14:22:00,1.17488,1.17495,1.17465,1.17465,120400000.0
2007-03-02 14:23:00,1.17448,1.17448,1.17429,1.17429,67000001.0
2007-03-02 14:24:00,1.17431,1.17431,1.1742,1.1742,116200001.0
2007-03-02 14:25:00,1.1741,1.17415,1.17383,1.17385,186000003.0
2007-03-02 14:26:00,1.17384,1.17386,1.17371,1.17376,79299998.0
2007-03-02 14:27:00,1.17371,1.17377,1.17325,1.17325,145100000.0
2007-03-02 14:28:00,1.17344,1.1735,1.17325,1.17335,144699999.0
2007-03-02 14:29:00,1.17327,1.17338,1.17326,1.17326,23600000.0
2007-03-02 14:30:00,1.17319,1.17332,1.17319,1.17325,68600001.0
2007-03-02 14:31:00,1.17328,1.17328,1.17323,1.17323,96700000.0
2007-03-02 14:32:00,1.17315,1.17319,1.17267,1.17267,85200001.0
2007-03-02 14:33:00,1.17255,1.17262,1.17255,1.17257,121500000.0
2007-03-02 14:34:00,1.17253,1.17276,1.17249,1.17276,88500001.0
2007-03-02 14:35:00,1.17283,1.17322,1.17283,1.17317,31900000.0
2007-03-02 14:36:00,1.17333,1.17334,1.17327,1.17334,120100001.0
2007-03-02 14:37:00,1.1733,1.1733,1.17306,1.1731,146099997.0
2007-03-02 14:38:00,1.17315,1.17323,1.1731,1.17317,164200000.0
2007-03-02 14:39:00,1.17312,1.17314,1.17296,1.17312,77499998.0
2007-03-02 14:40:00,1.17319,1.17332,1.17319,1.17328,37700000.0
2007-03-02 14:41:00,1.17346,1.17372,1.17346,1.17355,83400001.0
2007-03-02 14:42:00,1.1735,1.17355,1.17348,1.17348,52699999.0
2007-03-02 14:43:00,1.17338,1.17338,1.17325,1.17337,91699999.0
2007-03-02 14:44:00,1.17328,1.17338,1.17324,1.17333,150400003.0
2007-03-02 14:45:00,1.17345,1.17345,1.17328,1.17333,60600001.0
2007-03-02 14:46:00,1.17334,1.17343,1.17334,1.17339,110599999.0
2007-03-02 14:47:00,1.17343,1.1736,1.17341,1.17352,258399995.0
2007-03-02 14:48:00,1.17348,1.1736,1.17342,1.17353,108199999.0
2007-03-02 14:49:00,1.17352,1.17352,1.17342,1.1735,61099999.0
2007-03-02 14:50:00,1.17358,1.17358,1.17342,1.17353,80099998.0
2007-03-02 14:51:00,1.17349,1.17364,1.17349,1.17362,27100000.0
2007-03-02 14:52:00,1.17366,1.17366,1.1735,1.1735,64500001.0
2007-03-02 14:53:00,1.17332,1.17343,1.17314,1.17332,151600002.0
2007-03-02 14:54:00,1.17342,1.17356,1.17342,1.17351,117000002.0
2007-03-02 14:55:00,1.17355,1.1736,1.17348,1.1736,164100002.0
2007-03-02 14:56:00,1.17363,1.17393,1.17363,1.17393,108499999.0
2007-03-02 14:57:00,1.17398,1.1743,1.17397,1.1743,66900000.0
2007-03-02 14:58:00,1.17452,1.17452,1.17429,1.17429,136500000.0
2007-03-02 14:59:00,1.17437,1.17437,1.17429,1.17433,139100000.0
2007-03-02 15:00:00,1.17423,1.17423,1.17399,1.17399,41499998.0
2007-03-02 15:01:00,1.17385,1.17386,1.1737,1.17385,76400002.0
2007-03-02 15:02:00,1.17379,1.17379,1.17371,1.17371,5100000.0
2007-03-02 15:03:00,1.17355,1.1736,1.17352,1.17352,101100001.0
2007-03-02 15:04:00,1.17343,1.17365,1.17332,1.17365,90299998.0
2007-03-02 15:05:00,1.17373,1.17378,1.17359,1.17363,144400001.0
2007-03-02 15:06:00,1.17362,1.17376,1.17362,1.17376,76200002.0
2007-03-02 15:07:00,1.17372,1.17382,1.17371,1.17377,108299999.0
2007-03-02 15:08:00,1.17375,1.17396,1.17375,1.17386,66899999.0
2007-03-02 15:09:00,1.1739,1.1739,1.1739,1.1739,8200000.0
2007-03-02 15:10:00,1.17387,1.17388,1.17383,1.17388,52200001.0
2007-03-02 15:11:00,1.17391,1.17397,1.17391,1.17396,140599999.0
2007-03-02 15:12:00,1.17393,1.17393,1.1738,1.17385,123899999.0
2007-03-02 15:13:00,1.17382,1.17396,1.17381,1.1739,103400001.0
2007-03-02 15:14:00,1.17397,1.17418,1.17397,1.17406,120900003.0
2007-03-02 15:15:00,1.17413,1.17413,1.17392,1.17398,123399996.0
2007-03-02 15:16:00,1.17404,1.17412,1.17393,1.17393,52599999.0
2007-03-02 15:17:00,1.17388,1.17388,1.17388,1.17388,13500000.0
2007-03-02 15:18:00,1.1738,1.17392,1.17379,1.17392,106500001.0
2007-03-02 15:19:00,1.17394,1.17427,1.17394,1.17422,103500000.0
2007-03-02 15:20:00,1.17423,1.17433,1.17421,1.17433,90699999.0
2007-03-02 15:21:00,1.17423,1.1743,1.17394,1.17394,73600000.0
2007-03-02 15:22:00,1.17393,1.1741,1.17393,1.17409,69500002.0
2007-03-02 15:23:00,1.17406,1.17418,1.17398,1.17398,65799999.0
2007-03-02 15:24:00,1.17399,1.17405,1.17392,1.17392,127900003.0
2007-03-02 15:25:00,1.17397,1.174,1.17395,1.17395,45100000.0
2007-03-02 15:26:00,1.17394,1.17402,1.17385,1.174,87800000.0
2007-03-02 15:27:00,1.17398,1.17406,1.17388,1.17406,99300002.0
2007-03-02 15:28:00,1.17404,1.17414,1.17403,1.17403,67900000.0
2007-03-02 15:29:00,1.1739,1.1739,1.1735,1.1735,56200000.0
2007-03-02 15:30:00,1.17293,1.1733,1.17266,1.17298,215000002.0
2007-03-02 15:31:00,1.17299,1.17299,1.17268,1.17268,135600001.0
2007-03-02 15:32:00,1.17262,1.17318,1.17261,1.17318,107300000.0
2007-03-02 15:33:00,1.17357,1.17412,1.17356,1.17412,148400002.0
2007-03-02 15:34:00,1.17443,1.17443,1.17359,1.17359,111200000.0
2007-03-02 15:35:00,1.17336,1.17366,1.17322,1.17366,154599999.0
2007-03-02 15:36:00,1.1739,1.17412,1.1739,1.17409,153899997.0
2007-03-02 15:37:00,1.17421,1.17431,1.17421,1.17424,166599995.0
2007-03-02 15:38:00,1.17419,1.17432,1.17419,1.17431,124099998.0
2007-03-02 15:39:00,1.1742,1.1743,1.17409,1.1743,122099998.0
2007-03-02 15:40:00,1.17435,1.17438,1.17428,1.17434,170299999.0
2007-03-02 15:41:00,1.17424,1.17438,1.17422,1.17433,116300000.0
2007-03-02 15:42:00,1.17432,1.17442,1.17423,1.1743,83700001.0
2007-03-02 15:43:00,1.17431,1.17453,1.17431,1.17453,123200001.0
2007-03-02 15:44:00,1.17467,1.17469,1.17451,1.17451,58900000.0
2007-03-02 15:45:00,1.17445,1.17462,1.17436,1.17462,37700000.0
2007-03-02 15:46:00,1.17455,1.17463,1.17446,1.17454,83000000.0
2007-03-02 15:47:00,1.17459,1.17459,1.17438,1.17438,37200000.0
2007-03-02 15:48:00,1.17444,1.17449,1.17434,1.17439,131800002.0
2007-03-02 15:49:00,1.17445,1.17452,1.17435,1.17442,105500001.0
2007-03-02 15:50:00,1.17451,1.17451,1.17449,1.17449,63500000.0
2007-03-02 15:51:00,1.17436,1.17436,1.17419,1.17419,47100000.0
2007-03-02 15:52:00,1.17411,1.17428,1.17411,1.17419,141500002.0
2007-03-02 15:53:00,1.17428,1.17436,1.17425,1.1743,54400000.0
2007-03-02 15:54:00,1.17434,1.17438,1.17428,1.17435,126700000.0
2007-03-02 15:55:00,1.17434,1.17441,1.17434,1.17441,71300001.0
2007-03-02 15:56:00,1.17441,1.17441,1.17434,1.17435,43400001.0
2007-03-02 15:57:00,1.17435,1.17448,1.17434,1.17446,34500000.0
2007-03-02 15:58:00,1.17446,1.17446,1.17433,1.17436,119100001.0
2007-03-02 15:59:00,1.17428,1.17428,1.17414,1.17414,20000000.0
2007-03-02 16:00:00,1.17416,1.17419,1.17409,1.17409,59700001.0
2007-03-02 16:01:00,1.17403,1.17404,1.17398,1.17404,87100000.0
2007-03-02 16:02:00,1.17401,1.17401,1.17389,1.17399,119799998.0
2007-03-02 16:03:00,1.17394,1.17403,1.17394,1.17403,108000002.0
2007-03-02 16:04:00,1.17407,1.17416,1.17397,1.17406,63900001.0
2007-03-02 16:05:00,1.17427,1.17428,1.17427,1.17428,1600000.0
2007-03-02 16:06:00,1.1744,1.17449,1.1744,1.17448,121400000.0
2007-03-02 16:07:00,1.17455,1.17455,1.17443,1.17449,85000000.0
2007-03-02 16:08:00,1.17448,1.17458,1.17444,1.17455,106199999.0
2007-03-02 16:09:00,1.1747,1.17483,1.17458,1.17483,145300001.0
2007-03-02 16:10:00,1.17493,1.17495,1.17478,1.17493,141000003.0
2007-03-02 16:11:00,1.1749,1.17505,1.1749,1.17498,108499999.0
2007-03-02 16:12:00,1.17505,1.17519,1.17503,1.17504,71599999.0
2007-03-02 16:13:00,1.17493,1.17499,1.17475,1.17475,86399999.0
2007-03-02 16:14:00,1.1746,1.17477,1.1746,1.1746,119700001.0
2007-03-02 16:15:00,1.17464,1.1748,1.17464,1.1748,14400000.0
2007-03-02 16:16:00,1.1748,1.17487,1.17473,1.1748,67300001.0
2007-03-02 16:17:00,1.17467,1.17481,1.17467,1.1747,32000000.0
2007-03-02 16:18:00,1.17469,1.17469,1.17453,1.17455,109899998.0
2007-03-02 16:19:00,1.17458,1.17458,1.17451,1.17454,58700000.0
2007-03-02 16:20:00,1.17445,1.17458,1.17445,1.17458,79400001.0
2007-03-02 16:21:00,1.17456,1.17462,1.17452,1.17455,94299999.0
2007-03-02 16:22:00,1.17457,1.17457,1.17443,1.17444,80299999.0
2007-03-02 16:23:00,1.17452,1.17452,1.17438,1.17438,88400001.0
2007-03-02 16:24:00,1.17446,1.17452,1.17442,1.17442,77099998.0
2007-03-02 16:25:00,1.17447,1.17456,1.17447,1.17455,90700002.0
2007-03-02 16:26:00,1.17454,1.17464,1.17447,1.17455,177400002.0
2007-03-02 16:27:00,1.17455,1.17481,1.17453,1.17481,64899999.0
2007-03-02 16:28:00,1.17477,1.17477,1.17473,1.17473,35599999.0
2007-03-02 16:29:00,1.17475,1.17475,1.17468,1.17468,27099999.0
2007-03-02 16:30:00,1.1747,1.17474,1.1747,1.17472,54799999.0
2007-03-02 16:31:00,1.17466,1.17471,1.17462,1.17462,81299996.0
2007-03-02 16:32:00,1.17461,1.17472,1.17453,1.17453,134300002.0
2007-03-02 16:33:00,1.17455,1.17476,1.17449,1.17476,124100001.0
2007-03-02 16:34:00,1.17471,1.17471,1.17442,1.17442,119599999.0
2007-03-02 16:35:00,1.17445,1.17452,1.17444,1.17449,87700000.0
2007-03-02 16:36:00,1.17451,1.17453,1.17442,1.17448,22400000.0
2007-03-02 16:37:00,1.17453,1.17461,1.1745,1.1746,104400002.0
2007-03-02 16:38:00,1.17463,1.17472,1.17457,1.17457,141300000.0
2007-03-02 16:39:00,1.17451,1.17451,1.17421,1.17432,29400000.0
2007-03-02 16:40:00,1.17435,1.17441,1.17435,1.17441,27200000.0
2007-03-02 16:41:00,1.17432,1.17435,1.1743,1.1743,111999997.0
2007-03-02 16:42:00,1.17426,1.17453,1.17426,1.17446,147599998.0
2007-03-02 16:43:00,1.1745,1.17464,1.1745,1.17452,92399998.0
2007-03-02 16:44:00,1.17447,1.17447,1.1743,1.1744,51900002.0
2007-03-02 16:45:00,1.17438,1.17447,1.17438,1.17446,78900001.0
2007-03-02 16:46:00,1.17442,1.17442,1.17432,1.17432,44599999.0
2007-03-02 16:47:00,1.17428,1.17428,1.17417,1.17424,60500000.0
2007-03-02 16:48:00,1.17422,1.1743,1.1741,1.17419,120000001.0
2007-03-02 16:49:00,1.17409,1.17429,1.17409,1.17424,217799997.0
2007-03-02 16:50:00,1.17418,1.17432,1.1741,1.17427,118599997.0
2007-03-02 16:51:00,1.17433,1.17433,1.17421,1.17424,16800000.0
2007-03-02 16:52:00,1.17424,1.17435,1.17424,1.17431,76699999.0
2007-03-02 16:53:00,1.17445,1.17458,1.17435,1.17445,81999999.0
2007-03-02 16:54:00,1.17444,1.1746,1.17444,1.17444,67100001.0
2007-03-02 16:55:00,1.17452,1.17471,1.17452,1.17458,75300000.0
2007-03-02 16:56:00,1.17463,1.17463,1.17462,1.17462,20000000.0
2007-03-02 16:57:00,1.17457,1.17457,1.17457,1.17457,800000.0
2007-03-02 16:58:00,1.17462,1.17481,1.17462,1.17476,77900001.0
2007-03-02 16:59:00,1.17484,1.1749,1.17475,1.17475,64299999.0
2007-03-02 17:00:00,1.17465,1.17469,1.17462,1.17469,89999998.0
2007-03-02 17:01:00,1.17485,1.17515,1.17485,1.17515,69600000.0
2007-03-02 17:02:00,1.17514,1.17519,1.17508,1.17512,66389999.0
2007-03-02 17:03:00,1.17518,1.1752,1.17501,1.17507,83600001.0
2007-03-02 17:04:00,1.17504,1.17511,1.17493,1.17493,189300001.0
2007-03-02 17:05:00,1.175,1.17506,1.17491,1.17491,73500000.0
2007-03-02 17:06:00,1.17498,1.1751,1.17498,1.17506,19300000.0
2007-03-02 17:07:00,1.1753,1.17533,1.1753,1.17533,17700000.0
2007-03-02 17:08:00,1.17543,1.17553,1.1754,1.17541,102499998.0
2007-03-02 17:09:00,1.17516,1.17516,1.17484,1.17489,59700001.0
2007-03-02 17:10:00,1.17487,1.175,1.17482,1.175,83000002.0
2007-03-02 17:11:00,1.17487,1.17508,1.17487,1.17497,95200002.0
2007-03-02 17:12:00,1.17497,1.1751,1.17494,1.1751,32300000.0
2007-03-02 17:13:00,1.17509,1.17518,1.17504,1.17518,110800003.0
2007-03-02 17:14:00,1.17508,1.17523,1.17503,1.17507,88600001.0
2007-03-02 17:15:00,1.17502,1.17515,1.17502,1.1751,139400000.0
2007-03-02 17:16:00,1.17513,1.17516,1.17511,1.17515,85999999.0
2007-03-02 17:17:00,1.17508,1.17508,1.17501,1.17501,48600001.0
2007-03-02 17:18:00,1.17511,1.17511,1.17509,1.17509,44100001.0
2007-03-02 17:19:00,1.1754,1.17541,1.17517,1.17525,76099999.0
2007-03-02 17:20:00,1.17515,1.17515,1.17503,1.17503,148700001.0
2007-03-02 17:21:00,1.1751,1.1751,1.1749,1.17497,101100000.0
2007-03-02 17:22:00,1.175,1.17515,1.17499,1.17509,99499999.0
2007-03-02 17:23:00,1.17513,1.17513,1.175,1.175,99700000.0
2007-03-02 17:24:00,1.17487,1.17487,1.17473,1.17473,4900000.0
2007-03-02 17:25:00,1.17468,1.17495,1.17466,1.17493,56699999.0
2007-03-02 17:26:00,1.17491,1.17504,1.17482,1.17501,69599998.0
2007-03-02 17:27:00,1.1751,1.17512,1.1751,1.17512,23900000.0
2007-03-02 17:28:00,1.17489,1.17507,1.17489,1.17497,134699998.0
2007-03-02 17:29:00,1.17495,1.17503,1.17489,1.17489,59200000.0
2007-03-02 17:30:00,1.17503,1.17503,1.17442,1.17443,102700000.0
2007-03-02 17:31:00,1.17436,1.17444,1.17426,1.17435,175700002.0
2007-03-02 17:32:00,1.17435,1.1746,1.17435,1.1746,84200000.0
2007-03-02 17:33:00,1.17461,1.17469,1.17454,1.17469,119000003.0
2007-03-02 17:34:00,1.17478,1.1748,1.17476,1.17477,30200000.0
2007-03-02 17:35:00,1.17475,1.17483,1.17468,1.17468,76100000.0
2007-03-02 17:36:00,1.17482,1.17482,1.17478,1.17478,9600000.0
2007-03-02 17:37:00,1.17488,1.17491,1.17486,1.17486,13500000.0
2007-03-02 17:38:00,1.17483,1.17486,1.17479,1.17479,138400003.0
2007-03-02 17:39:00,1.17487,1.17503,1.17487,1.17503,109099998.0
2007-03-02 17:40:00,1.17516,1.17547,1.17516,1.17545,57500001.0
2007-03-02 17:41:00,1.17538,1.17538,1.17532,1.17532,38300000.0
2007-03-02 17:42:00,1.17526,1.1753,1.17526,1.1753,19400000.0
2007-03-02 17:43:00,1.17522,1.17526,1.17517,1.17524,143099999.0
2007-03-02 17:44:00,1.17522,1.1753,1.17517,1.1753,118100000.0
2007-03-02 17:45:00,1.17523,1.17523,1.17522,1.17522,17500001.0
2007-03-02 17:46:00,1.1752,1.1752,1.17513,1.17517,52400002.0
2007-03-02 17:47:00,1.17521,1.17527,1.17521,1.17527,22000000.0
2007-03-02 17:48:00,1.17531,1.17533,1.17524,1.17527,138100000.0
2007-03-02 17:49:00,1.17524,1.17528,1.17524,1.17528,22399999.0
2007-03-02 17:50:00,1.17528,1.17551,1.17522,1.17527,111000001.0
2007-03-02 17:51:00,1.17526,1.17546,1.17515,1.17538,124000004.0
2007-03-02 17:52:00,1.17543,1.17543,1.17538,1.17543,96000000.0
2007-03-02 17:53:00,1.17535,1.17535,1.17526,1.17526,80600000.0
2007-03-02 17:54:00,1.17537,1.1756,1.17537,1.1756,76600000.0
2007-03-02 17:55:00,1.17559,1.17588,1.17558,1.17583,92399999.0
2007-03-02 17:56:00,1.17581,1.17581,1.17553,1.17554,62000001.0
2007-03-02 17:57:00,1.17562,1.17567,1.17557,1.17557,122300002.0
2007-03-02 17:58:00,1.17553,1.17564,1.17552,1.17553,115200002.0
2007-03-02 17:59:00,1.17546,1.17554,1.17525,1.17525,116199999.0
2007-03-02 18:00:00,1.17512,1.1753,1.17509,1.1753,124999999.0
2007-03-02 18:01:00,1.17519,1.17525,1.17509,1.17517,638800001.0
2007-03-02 18:02:00,1.17521,1.17521,1.17503,1.17504,803900002.0
2007-03-02 18:03:00,1.17502,1.1752,1.17502,1.1752,746599999.0
2007-03-02 18:04:00,1.17518,1.17524,1.17506,1.17513,784700003.0
2007-03-02 18:05:00,1.17523,1.17526,1.17498,1.17509,976700004.0
2007-03-02 18:06:00,1.17507,1.17512,1.17502,1.17502,609900005.0
2007-03-02 18:07:00,1.17504,1.17517,1.17503,1.17513,1202500008.0
2007-03-02 18:08:00,1.17517,1.1753,1.17514,1.17522,980700000.0
2007-03-02 18:09:00,1.1752,1.17529,1.17518,1.17518,423199998.0
2007-03-02 18:10:00,1.17523,1.17526,1.1751,1.17526,727090009.0
2007-03-02 18:11:00,1.17525,1.17525,1.17504,1.17525,809200010.0
2007-03-02 18:12:00,1.17518,1.17518,1.17494,1.17494,71000000.0
2007-03-02 18:13:00,1.17497,1.1752,1.17495,1.1752,345600000.0
2007-03-02 18:14:00,1.1751,1.1751,1.17471,1.17484,442899998.0
2007-03-02 18:15:00,1.17482,1.17492,1.1747,1.17476,748500000.0
2007-03-02 18:16:00,1.17484,1.17499,1.17477,1.17489,508699999.0
2007-03-02 18:17:00,1.17483,1.17488,1.17475,1.17479,981490001.0
2007-03-02 18:18:00,1.17476,1.17484,1.17467,1.17467,566900001.0
2007-03-02 18:19:00,1.1747,1.17473,1.17463,1.17467,122700000.0
2007-03-02 18:20:00,1.17473,1.17484,1.17466,1.1747,696900000.0
2007-03-02 18:21:00,1.17478,1.17488,1.17478,1.17483,179300002.0
2007-03-02 18:22:00,1.17489,1.17492,1.17483,1.17483,277700001.0
2007-03-02 18:23:00,1.17468,1.17477,1.1744,1.17453,351299998.0
2007-03-02 18:24:00,1.17475,1.17483,1.17467,1.17473,567700002.0
2007-03-02 18:25:00,1.17469,1.17476,1.17455,1.17465,477000003.0
2007-03-02 18:26:00,1.17465,1.17476,1.17454,1.17467,860500001.0
2007-03-02 18:27:00,1.1747,1.17475,1.17469,1.17473,585399997.0
2007-03-02 18:28:00,1.17475,1.17487,1.17472,1.17487,311100000.0
2007-03-02 18:29:00,1.1749,1.17491,1.17477,1.17487,290700003.0
2007-03-02 18:30:00,1.17492,1.17499,1.17486,1.17491,717800002.0
2007-03-02 18:31:00,1.1749,1.17499,1.17484,1.17488,587699998.0
2007-03-02 18:32:00,1.17482,1.17487,1.17467,1.17475,439000009.0
2007-03-02 18:33:00,1.17472,1.17488,1.17469,1.17482,538400001.0
2007-03-02 18:34:00,1.17483,1.1749,1.1748,1.1749,302199999.0
2007-03-02 18:35:00,1.17492,1.17499,1.17486,1.17494,507500001.0
2007-03-02 18:36:00,1.175,1.17509,1.17493,1.175,391500000.0
2007-03-02 18:37:00,1.17503,1.17514,1.17503,1.17508,104399997.0
2007-03-02 18:38:00,1.17512,1.17516,1.17501,1.1751,204200002.0
2007-03-02 18:39:00,1.17512,1.17517,1.1751,1.17515,108100000.0
2007-03-02 18:40:00,1.17513,1.17518,1.17504,1.17512,792200001.0
2007-03-02 18:41:00,1.17512,1.17531,1.17512,1.17522,349499998.0
2007-03-02 18:42:00,1.17533,1.17555,1.17533,1.17555,543500001.0
2007-03-02 18:43:00,1.17557,1.17562,1.1755,1.17555,570599997.0
2007-03-02 18:44:00,1.17555,1.17566,1.17549,1.17559,201600001.0
2007-03-02 18:45:00,1.17562,1.17562,1.17539,1.17539,477499999.0
2007-03-02 18:46:00,1.17545,1.17552,1.17539,1.17552,308499996.0
2007-03-02 18:47:00,1.17563,1.17576,1.17563,1.17576,44300000.0
2007-03-02 18:48:00,1.17588,1.17589,1.17579,1.17587,139699999.0
2007-03-02 18:49:00,1.17573,1.17573,1.17553,1.17564,89200001.0
2007-03-02 18:50:00,1.17563,1.1757,1.17561,1.17567,154700003.0
2007-03-02 18:51:00,1.17555,1.17555,1.1752,1.1753,221300002.0
2007-03-02 18:52:00,1.1753,1.1753,1.17525,1.1753,130600000.0
2007-03-02 18:53:00,1.17537,1.17557,1.17521,1.17521,459600001.0
2007-03-02 18:54:00,1.17512,1.17513,1.17504,1.17513,183900001.0
2007-03-02 18:55:00,1.17515,1.17524,1.17505,1.17505,467200003.0
2007-03-02 18:56:00,1.17505,1.17513,1.17486,1.1749,224500003.0
2007-03-02 18:57:00,1.1749,1.17501,1.17485,1.17501,295400000.0
2007-03-02 18:58:00,1.17503,1.17503,1.17486,1.17488,160599997.0
2007-03-02 18:59:00,1.17489,1.17512,1.17479,1.17496,534599998.0
2007-03-02 19:00:00,1.175,1.17528,1.175,1.17524,345799998.0
2007-03-02 19:01:00,1.17523,1.17526,1.17518,1.17518,35100000.0
2007-03-02 19:02:00,1.17516,1.17519,1.17512,1.17515,263299999.0
2007-03-02 19:03:00,1.17518,1.17538,1.17518,1.17532,524000003.0
2007-03-02 19:04:00,1.1754,1.17556,1.17517,1.17517,219300001.0
2007-03-02 19:05:00,1.17518,1.17525,1.17514,1.17519,328500000.0
2007-03-02 19:06:00,1.17525,1.17549,1.17525,1.17539,427600000.0
2007-03-02 19:07:00,1.1754,1.17541,1.17532,1.17537,181800000.0
2007-03-02 19:08:00,1.17531,1.17533,1.17518,1.1753,688500009.0
2007-03-02 19:09:00,1.17531,1.17532,1.17514,1.17515,573600002.0
2007-03-02 19:10:00,1.17516,1.17516,1.17507,1.17509,111000001.0
2007-03-02 19:11:00,1.17512,1.17526,1.17508,1.17519,243799999.0
2007-03-02 19:12:00,1.17517,1.17522,1.17512,1.17515,179900001.0
2007-03-02 19:13:00,1.17517,1.17527,1.17514,1.17515,176500001.0
2007-03-02 19:14:00,1.17512,1.17532,1.17511,1.17532,348200003.0
2007-03-02 19:15:00,1.1753,1.1753,1.17525,1.1753,502500000.0
2007-03-02 19:16:00,1.17529,1.17536,1.17523,1.17523,358699996.0
2007-03-02 19:17:00,1.17517,1.17517,1.17479,1.175,281900002.0
2007-03-02 19:18:00,1.17502,1.17512,1.17499,1.1751,477400007.0
2007-03-02 19:19:00,1.17509,1.17523,1.17509,1.1752,144700001.0
2007-03-02 19:20:00,1.1752,1.17526,1.1752,1.1752,164500000.0
2007-03-02 19:21:00,1.17521,1.17523,1.17504,1.17504,254600001.0
2007-03-02 19:22:00,1.17507,1.17524,1.17507,1.1752,218800001.0
2007-03-02 19:23:00,1.17515,1.17529,1.17511,1.17517,144199999.0
2007-03-02 19:24:00,1.1753,1.17546,1.1753,1.17539,47500001.0
2007-03-02 19:25:00,1.17541,1.17544,1.17541,1.17541,148700001.0
2007-03-02 19:26:00,1.17542,1.17545,1.1754,1.17542,26400000.0
2007-03-02 19:27:00,1.1754,1.17541,1.17527,1.17528,333500005.0
2007-03-02 19:28:00,1.1753,1.1754,1.1753,1.1753,118800000.0
2007-03-02 19:29:00,1.1753,1.1753,1.17525,1.1753,100599998.0
2007-03-02 19:30:00,1.17531,1.17531,1.17518,1.17528,86600000.0
2007-03-02 19:31:00,1.17531,1.17542,1.17531,1.17542,56500000.0
2007-03-02 19:32:00,1.1754,1.1754,1.17525,1.1753,88299999.0
2007-03-02 19:33:00,1.17533,1.17537,1.17527,1.17533,380799998.0
2007-03-02 19:34:00,1.17537,1.17544,1.17533,1.17535,23100000.0
2007-03-02 19:35:00,1.17529,1.17534,1.17526,1.17526,102200001.0
2007-03-02 19:36:00,1.1753,1.1753,1.17504,1.17504,154999999.0
2007-03-02 19:37:00,1.1751,1.17515,1.17497,1.17515,552599999.0
2007-03-02 19:38:00,1.17505,1.17515,1.17499,1.175,232400004.0
2007-03-02 19:39:00,1.175,1.17515,1.175,1.17509,461199995.0
2007-03-02 19:40:00,1.17515,1.17519,1.17511,1.17515,268700000.0
2007-03-02 19:41:00,1.17513,1.17523,1.17513,1.17523,157400000.0
2007-03-02 19:42:00,1.17493,1.17514,1.17467,1.17481,260599997.0
2007-03-02 19:43:00,1.17529,1.17529,1.17515,1.17519,232699994.0
2007-03-02 19:44:00,1.17521,1.17525,1.17521,1.17524,84600000.0
2007-03-02 19:45:00,1.17527,1.17527,1.17515,1.17515,57899999.0
2007-03-02 19:46:00,1.17522,1.17525,1.17517,1.17517,107300002.0
2007-03-02 19:47:00,1.17517,1.17528,1.17513,1.17513,103399999.0
2007-03-02 19:48:00,1.17516,1.17519,1.17516,1.17519,19299999.0
2007-03-02 19:49:00,1.17523,1.17527,1.17517,1.1752,212800002.0
2007-03-02 19:50:00,1.17512,1.17512,1.17484,1.1749,86200000.0
2007-03-02 19:51:00,1.17481,1.17481,1.17481,1.17481,58899997.0
2007-03-02 19:52:00,1.17468,1.17483,1.1745,1.17483,151299998.0
2007-03-02 19:53:00,1.17493,1.17518,1.17491,1.17518,127300002.0
2007-03-02 19:54:00,1.17508,1.17516,1.17506,1.17516,122400000.0
2007-03-02 19:55:00,1.17526,1.17526,1.17502,1.1752,93799998.0
2007-03-02 19:56:00,1.17489,1.17499,1.17475,1.17478,192499999.0
2007-03-02 19:57:00,1.17506,1.17518,1.17505,1.17518,149300000.0
2007-03-02 19:58:00,1.1752,1.17522,1.17515,1.1752,81300000.0
2007-03-02 19:59:00,1.17521,1.17529,1.17521,1.17521,165300000.0
2007-03-02 20:00:00,1.17531,1.17531,1.17516,1.17516,152100000.0
2007-03-02 20:01:00,1.17523,1.17528,1.17522,1.17522,131100001.0
2007-03-02 20:02:00,1.17522,1.17536,1.17522,1.17532,177200001.0
2007-03-02 20:03:00,1.17529,1.17533,1.17513,1.17519,466999997.0
2007-03-02 20:04:00,1.17525,1.17525,1.17515,1.17516,80600000.0
2007-03-02 20:05:00,1.17521,1.17536,1.17521,1.17524,143799995.0
2007-03-02 20:06:00,1.17529,1.17529,1.17523,1.17527,75200000.0
2007-03-02 20:07:00,1.1753,1.17536,1.17517,1.17521,205699999.0
2007-03-02 20:08:00,1.1752,1.17532,1.1752,1.17532,377000000.0
2007-03-02 20:09:00,1.17532,1.17542,1.17531,1.17541,146799999.0
2007-03-02 20:10:00,1.17539,1.17539,1.1753,1.1753,101600000.0
2007-03-02 20:11:00,1.1753,1.1753,1.1753,1.1753,162299999.0
2007-03-02 20:12:00,1.17527,1.17533,1.17523,1.17529,634599999.0
2007-03-02 20:13:00,1.1753,1.1753,1.1752,1.17528,292900001.0
2007-03-02 20:14:00,1.17525,1.17533,1.17525,1.1753,166199999.0
2007-03-02 20:15:00,1.17535,1.17537,1.17525,1.1753,504300003.0
2007-03-02 20:16:00,1.175,1.17535,1.17496,1.17515,724099996.0
2007-03-02 20:17:00,1.17519,1.17556,1.17491,1.17526,351900001.0
2007-03-02 20:18:00,1.17541,1.1756,1.17541,1.1755,204899999.0
2007-03-02 20:19:00,1.17546,1.17554,1.17528,1.17534,155400001.0
2007-03-02 20:20:00,1.17534,1.17551,1.17534,1.17544,315900001.0
2007-03-02 20:21:00,1.17545,1.17553,1.17543,1.17544,383690005.0
2007-03-02 20:22:00,1.17545,1.17545,1.17532,1.17538,429200006.0
2007-03-02 20:23:00,1.17532,1.17535,1.17522,1.17528,351000002.0
2007-03-02 20:24:00,1.17473,1.17515,1.1745,1.17473,321600000.0
2007-03-02 20:25:00,1.1753,1.1753,1.17525,1.17525,106799998.0
2007-03-02 20:26:00,1.17524,1.17526,1.17521,1.17523,169099998.0
2007-03-02 20:27:00,1.17519,1.17536,1.17514,1.17514,220499998.0
2007-03-02 20:28:00,1.17516,1.17533,1.17516,1.17528,825500007.0
2007-03-02 20:29:00,1.17525,1.1753,1.1752,1.17525,442099999.0
2007-03-02 20:30:00,1.17523,1.17532,1.17523,1.1753,229600000.0
2007-03-02 20:31:00,1.17535,1.17535,1.17525,1.17525,384300000.0
2007-03-02 20:32:00,1.17522,1.17537,1.17522,1.17537,328299999.0
2007-03-02 20:33:00,1.17536,1.17555,1.17536,1.17552,291800002.0
2007-03-02 20:34:00,1.17555,1.17569,1.17555,1.17569,87899999.0
2007-03-02 20:35:00,1.17575,1.17575,1.17568,1.1757,151200003.0
2007-03-02 20:36:00,1.17573,1.17582,1.17569,1.17574,379600001.0
2007-03-02 20:37:00,1.1757,1.1757,1.17563,1.17565,172700001.0
2007-03-02 20:38:00,1.17569,1.17579,1.17565,1.1757,312099995.0
2007-03-02 20:39:00,1.17571,1.17582,1.17567,1.17582,441900001.0
2007-03-02 20:40:00,1.17581,1.17581,1.17562,1.17565,518000002.0
2007-03-02 20:41:00,1.1757,1.1757,1.17562,1.1757,497699998.0
2007-03-02 20:42:00,1.17566,1.17566,1.1754,1.17541,414500006.0
2007-03-02 20:43:00,1.17534,1.1754,1.17529,1.17537,231599999.0
2007-03-02 20:44:00,1.17546,1.1755,1.17537,1.17548,108000002.0
2007-03-02 20:45:00,1.1755,1.17557,1.17544,1.17545,237300004.0
2007-03-02 20:46:00,1.17545,1.17563,1.17545,1.17563,141200001.0
2007-03-02 20:47:00,1.17565,1.17567,1.17554,1.17562,175699999.0
2007-03-02 20:48:00,1.17563,1.17572,1.17558,1.17572,113799998.0
2007-03-02 20:49:00,1.17574,1.17574,1.17557,1.17574,499099995.0
2007-03-02 20:50:00,1.17526,1.17563,1.17503,1.17558,180700000.0
2007-03-02 20:51:00,1.17554,1.17554,1.17509,1.17515,106999998.0
2007-03-02 20:52:00,1.17575,1.17575,1.1757,1.1757,57800000.0
2007-03-02 20:53:00,1.17563,1.17563,1.1755,1.1755,220800003.0
2007-03-02 20:54:00,1.17559,1.17578,1.17559,1.17578,411999996.0
2007-03-02 20:55:00,1.17586,1.17606,1.17577,1.17604,141599999.0
2007-03-02 20:56:00,1.176,1.1761,1.17596,1.17599,617100001.0
2007-03-02 20:57:00,1.17595,1.17609,1.17595,1.17602,310800001.0
2007-03-02 20:58:00,1.17601,1.17602,1.17592,1.17592,250900001.0
2007-03-02 20:59:00,1.17587,1.17603,1.17587,1.17603,232300002.0
2007-03-02 21:00:00,1.17605,1.17607,1.17595,1.176,871100000.0
2007-03-02 21:01:00,1.176,1.17605,1.17595,1.176,747700000.0
2007-03-02 21:02:00,1.17595,1.176,1.17595,1.17595,170499999.0
2007-03-02 21:03:00,1.17605,1.17608,1.1759,1.17602,616699997.0
2007-03-02 21:04:00,1.17608,1.17615,1.17601,1.17609,667799999.0
2007-03-02 21:05:00,1.17609,1.1762,1.17601,1.17611,792199995.0
2007-03-02 21:06:00,1.17614,1.17614,1.17598,1.17605,147099997.0
2007-03-02 21:07:00,1.1761,1.17618,1.17604,1.17605,519299999.0
2007-03-02 21:08:00,1.17604,1.17618,1.17604,1.17618,175499999.0
2007-03-02 21:09:00,1.17608,1.1763,1.17608,1.1763,73200000.0
2007-03-02 21:10:00,1.17632,1.17632,1.17612,1.17613,291000000.0
2007-03-02 21:11:00,1.17611,1.17624,1.17601,1.17616,393799997.0
2007-03-02 21:12:00,1.17625,1.17649,1.17625,1.17648,438799999.0
2007-03-02 21:13:00,1.17647,1.17647,1.17603,1.17603,519399999.0
2007-03-02 21:14:00,1.17602,1.17614,1.17581,1.17581,348600006.0
2007-03-02 21:15:00,1.17567,1.17575,1.17567,1.17574,82500000.0
2007-03-02 21:16:00,1.17569,1.17572,1.1756,1.1756,194000002.0
2007-03-02 21:17:00,1.17557,1.17563,1.17553,1.17563,37300000.0
2007-03-02 21:18:00,1.17572,1.17583,1.17569,1.1758,91900002.0
2007-03-02 21:19:00,1.17573,1.17577,1.17567,1.17567,54800000.0
2007-03-02 21:20:00,1.17568,1.17574,1.17568,1.17574,28600001.0
2007-03-02 21:21:00,1.17582,1.17582,1.17566,1.17582,87200002.0
2007-03-02 21:22:00,1.1755,1.1756,1.17514,1.17515,169100001.0
2007-03-02 21:23:00,1.17592,1.17607,1.17591,1.17607,100900001.0
2007-03-02 21:24:00,1.176,1.1761,1.17594,1.17606,102000000.0
2007-03-02 21:25:00,1.17602,1.17608,1.17602,1.17608,57400000.0
2007-03-02 21:26:00,1.1761,1.17612,1.1761,1.1761,100500000.0
2007-03-02 21:27:00,1.17612,1.17618,1.17612,1.17613,109300000.0
2007-03-02 21:28:00,1.17612,1.17622,1.17612,1.17618,256000004.0
2007-03-02 21:29:00,1.17623,1.17629,1.17618,1.17618,100999999.0
2007-03-02 21:30:00,1.17618,1.17618,1.17606,1.17617,35500000.0
2007-03-02 21:31:00,1.17617,1.17617,1.17614,1.17617,43600002.0
2007-03-02 21:32:00,1.17622,1.17629,1.17618,1.17629,150600003.0
2007-03-02 21:33:00,1.17632,1.17632,1.1761,1.17612,134499999.0
2007-03-02 21:34:00,1.17612,1.17618,1.17612,1.17618,121300002.0
2007-03-02 21:35:00,1.17621,1.1763,1.17621,1.17629,75300001.0
2007-03-02 21:36:00,1.17627,1.1763,1.17625,1.17625,66400001.0
2007-03-02 21:37:00,1.17634,1.17634,1.17621,1.17621,34299999.0
2007-03-02 21:38:00,1.17545,1.17593,1.17545,1.17553,190700000.0
2007-03-02 21:39:00,1.1763,1.1763,1.17625,1.1763,393100002.0
2007-03-02 21:40:00,1.17633,1.17646,1.17632,1.17635,294299999.0
2007-03-02 21:41:00,1.17643,1.17643,1.17638,1.1764,82300003.0
2007-03-02 21:42:00,1.17624,1.17634,1.17584,1.17597,134800001.0
2007-03-02 21:43:00,1.17643,1.17651,1.17642,1.17642,222500004.0
2007-03-02 21:44:00,1.17645,1.17652,1.17644,1.17652,132400001.0
2007-03-02 21:45:00,1.17655,1.17655,1.1765,1.1765,136700001.0
2007-03-02 21:46:00,1.17655,1.17691,1.17655,1.17691,197900002.0
2007-03-02 21:47:00,1.17699,1.17715,1.17696,1.17698,201300001.0
2007-03-02 21:48:00,1.17698,1.17698,1.17691,1.17692,109199998.0
2007-03-02 21:49:00,1.17691,1.17709,1.17691,1.17701,32700000.0
2007-03-02 21:50:00,1.17687,1.17687,1.17676,1.17687,157900002.0
2007-03-02 21:51:00,1.17681,1.17685,1.17681,1.17683,122200000.0
2007-03-02 21:52:00,1.17682,1.17697,1.17682,1.17697,80600001.0
2007-03-02 21:53:00,1.17697,1.17697,1.17692,1.17692,121499999.0
2007-03-02 21:54:00,1.17685,1.17685,1.17668,1.17668,139499999.0
2007-03-02 21:55:00,1.17668,1.17668,1.17662,1.17667,47300000.0
2007-03-02 21:56:00,1.17673,1.17673,1.17667,1.17669,13500000.0
2007-03-02 21:57:00,1.17659,1.17666,1.17657,1.17666,44400000.0
2007-03-02 21:58:00,1.17654,1.17674,1.17654,1.17668,62300000.0
2007-03-02 21:59:00,1.1766,1.17671,1.17649,1.17652,189800005.0
2007-03-02 22:00:00,1.17652,1.17664,1.17644,1.17645,249600003.0
2007-03-02 22:01:00,1.17649,1.17649,1.17639,1.17639,88899999.0
2007-03-02 22:02:00,1.17636,1.17653,1.17636,1.17644,268300001.0
2007-03-02 22:03:00,1.17645,1.1765,1.17645,1.1765,219600002.0
2007-03-02 22:04:00,1.17658,1.17662,1.17649,1.17653,137200003.0
2007-03-02 22:05:00,1.17654,1.17663,1.17653,1.17653,152600000.0
2007-03-02 22:06:00,1.17655,1.17668,1.17655,1.17659,216200002.0
2007-03-02 22:07:00,1.17667,1.17667,1.1766,1.17661,60300000.0
2007-03-02 22:08:00,1.17656,1.17671,1.17656,1.17666,134600001.0
2007-03-02 22:09:00,1.17656,1.17669,1.17656,1.17666,202599998.0
2007-03-02 22:10:00,1.17667,1.17671,1.17662,1.17662,64000000.0
2007-03-02 22:11:00,1.1766,1.1766,1.1766,1.1766,38400000.0
2007-03-02 22:12:00,1.17661,1.17667,1.17657,1.17667,112500000.0
2007-03-02 22:13:00,1.17672,1.17686,1.17665,1.17665,101199998.0
2007-03-02 22:14:00,1.17673,1.17677,1.17659,1.17666,98899999.0
2007-03-02 22:15:00,1.17675,1.1768,1.17671,1.17675,181689998.0
2007-03-02 22:16:00,1.17677,1.17682,1.17674,1.1768,112799999.0
2007-03-02 22:17:00,1.17674,1.1768,1.17668,1.17675,38800000.0
2007-03-02 22:18:00,1.17677,1.17681,1.17672,1.17672,61100003.0
2007-03-02 22:19:00,1.17666,1.17681,1.17666,1.17672,49700000.0
2007-03-02 22:20:00,1.17668,1.17672,1.17666,1.17667,26700000.0
2007-03-02 22:21:00,1.17663,1.17663,1.17645,1.17645,172299998.0
2007-03-02 22:22:00,1.17645,1.17655,1.17645,1.17645,76800000.0
2007-03-02 22:23:00,1.17652,1.17677,1.17652,1.17677,116200000.0
2007-03-02 22:24:00,1.1768,1.17685,1.1768,1.17685,131100000.0
2007-03-02 22:25:00,1.17685,1.17685,1.17675,1.17675,82900000.0
2007-03-02 22:26:00,1.1768,1.17685,1.1768,1.17685,12700000.0
2007-03-02 22:27:00,1.17669,1.1768,1.17648,1.17668,252900004.0
2007-03-02 22:28:00,1.17675,1.17675,1.17675,1.17675,4000000.0
2007-03-02 22:29:00,1.17679,1.17681,1.17666,1.17666,271699999.0
2007-03-02 22:30:00,1.17665,1.17673,1.17665,1.17673,82000000.0
2007-03-02 22:31:00,1.17678,1.17681,1.17672,1.17681,136199999.0
2007-03-02 22:32:00,1.17653,1.17681,1.17647,1.1766,102100002.0
2007-03-02 22:33:00,1.17685,1.1769,1.17685,1.1769,155800001.0
2007-03-02 22:34:00,1.17685,1.17695,1.17685,1.1769,356999997.0
2007-03-02 22:35:00,1.1767,1.17696,1.17658,1.17667,181200002.0
2007-03-02 22:36:00,1.1769,1.1769,1.17685,1.17685,66599999.0
2007-03-02 22:37:00,1.17685,1.1769,1.1768,1.1768,78799998.0
2007-03-02 22:38:00,1.17655,1.17682,1.17651,1.17682,121800000.0
2007-03-02 22:39:00,1.17697,1.1771,1.17695,1.17695,171300001.0
2007-03-02 22:40:00,1.17696,1.177,1.17685,1.177,96399998.0
2007-03-02 22:41:00,1.177,1.177,1.17685,1.17692,31900001.0
2007-03-02 22:42:00,1.17707,1.17719,1.17696,1.17709,97300000.0
2007-03-02 22:43:00,1.17703,1.17709,1.17697,1.17702,238600000.0
2007-03-02 22:44:00,1.17677,1.17694,1.17649,1.17677,218700002.0
2007-03-02 22:45:00,1.17695,1.177,1.17695,1.177,29600000.0
2007-03-02 22:46:00,1.17705,1.17708,1.17699,1.17704,80200000.0
2007-03-02 22:47:00,1.17699,1.17699,1.17696,1.17696,30400000.0
2007-03-02 22:48:00,1.17683,1.17686,1.17674,1.17677,53100001.0
2007-03-02 22:49:00,1.17707,1.17707,1.17695,1.17695,88100004.0
2007-03-02 22:50:00,1.17699,1.17702,1.17697,1.177,74500000.0
2007-03-02 22:51:00,1.17712,1.17712,1.17696,1.1771,81499999.0
2007-03-02 22:52:00,1.17696,1.17705,1.17692,1.17692,138400001.0
2007-03-02 22:53:00,1.17693,1.17701,1.17644,1.17644,117600001.0
2007-03-02 22:54:00,1.17695,1.177,1.17695,1.17695,94200000.0
2007-03-02 22:55:00,1.177,1.17712,1.17691,1.17695,335500001.0
2007-03-02 22:56:00,1.17693,1.17697,1.17681,1.17697,107400001.0
2007-03-02 22:57:00,1.1769,1.17693,1.17687,1.17687,174900002.0
2007-03-02 22:58:00,1.17681,1.17681,1.17643,1.17676,143800001.0
2007-03-02 22:59:00,1.17685,1.17685,1.17657,1.17665,141300001.0
2007-03-02 23:00:00,1.1766,1.17665,1.1766,1.17665,11000000.0
2007-03-02 23:01:00,1.17688,1.17695,1.17684,1.17695,53599999.0
2007-03-02 23:02:00,1.17698,1.17698,1.17689,1.17691,107899998.0
2007-03-02 23:03:00,1.17694,1.17695,1.17684,1.17695,118700000.0
2007-03-02 23:04:00,1.17688,1.17696,1.17681,1.17696,43900000.0
2007-03-02 23:05:00,1.17697,1.17697,1.17684,1.17693,108000000.0
2007-03-02 23:06:00,1.17699,1.177,1.17685,1.17692,155800003.0
2007-03-02 23:07:00,1.1769,1.17698,1.17683,1.17698,89000000.0
2007-03-02 23:08:00,1.17658,1.17703,1.17658,1.17683,100299999.0
2007-03-02 23:09:00,1.17692,1.17711,1.17689,1.17711,97300001.0
2007-03-02 23:10:00,1.17713,1.17713,1.17705,1.17705,17600000.0
2007-03-02 23:11:00,1.17705,1.17711,1.17699,1.177,68099999.0
2007-03-02 23:12:00,1.177,1.17705,1.17695,1.17702,39100000.0
2007-03-02 23:13:00,1.17696,1.17702,1.17684,1.17702,100499998.0
2007-03-02 23:14:00,1.17692,1.17692,1.17683,1.17683,71900001.0
2007-03-02 23:15:00,1.17686,1.17689,1.17678,1.17682,102900001.0
2007-03-02 23:16:00,1.17682,1.17688,1.17677,1.17687,125500001.0
2007-03-02 23:17:00,1.17684,1.17692,1.17677,1.17683,142100001.0
2007-03-02 23:18:00,1.17691,1.17702,1.17685,1.17688,123100001.0
2007-03-02 23:19:00,1.17683,1.17688,1.17682,1.17688,19900000.0
2007-03-02 23:20:00,1.17696,1.17704,1.17695,1.17695,69100000.0
2007-03-02 23:21:00,1.177,1.17705,1.177,1.17705,39000000.0
2007-03-02 23:22:00,1.177,1.17704,1.17683,1.17692,120800001.0
2007-03-02 23:23:00,1.17692,1.17703,1.17692,1.17693,27699999.0
2007-03-02 23:24:00,1.17704,1.17706,1.17704,1.17706,35500001.0
2007-03-02 23:25:00,1.17718,1.17718,1.17705,1.17705,98000000.0
2007-03-02 23:26:00,1.17707,1.17729,1.17707,1.17712,95700000.0
2007-03-02 23:27:00,1.1771,1.17715,1.17707,1.17712,57200000.0
2007-03-02 23:28:00,1.17713,1.17715,1.17705,1.17707,176300002.0
2007-03-02 23:29:00,1.17707,1.1772,1.17706,1.17709,133400001.0
2007-03-02 23:30:00,1.1771,1.17724,1.1771,1.17713,82299999.0
2007-03-02 23:31:00,1.17714,1.17716,1.17714,1.17716,9500000.0
2007-03-02 23:32:00,1.1772,1.1772,1.17703,1.17705,74300000.0
2007-03-02 23:33:00,1.17702,1.17715,1.17702,1.17715,135399999.0
2007-03-02 23:34:00,1.17683,1.17688,1.17662,1.17673,184600001.0
2007-03-02 23:35:00,1.17697,1.1771,1.17697,1.17705,125999999.0
2007-03-02 23:36:00,1.17711,1.17714,1.17711,1.17714,23700000.0
2007-03-02 23:37:00,1.17709,1.17716,1.17709,1.17716,26300000.0
2007-03-02 23:38:00,1.17717,1.17728,1.17708,1.17725,151000002.0
2007-03-02 23:39:00,1.17726,1.17729,1.17722,1.17729,112800000.0
2007-03-02 23:40:00,1.177,1.177,1.17681,1.17689,154599998.0
2007-03-02 23:41:00,1.17722,1.17725,1.17714,1.17714,85800000.0
2007-03-02 23:42:00,1.17716,1.17716,1.177,1.1771,104800003.0
2007-03-02 23:43:00,1.17705,1.17705,1.17685,1.17703,72800000.0
2007-03-02 23:44:00,1.17699,1.17701,1.1769,1.1769,73600001.0
2007-03-02 23:45:00,1.17704,1.17704,1.17697,1.17702,63200000.0
2007-03-02 23:46:00,1.17704,1.17704,1.17701,1.17701,46700001.0
2007-03-02 23:47:00,1.17705,1.1771,1.17702,1.17708,90899999.0
2007-03-02 23:48:00,1.17708,1.1772,1.17706,1.17708,168800003.0
2007-03-02 23:49:00,1.17702,1.17707,1.177,1.17704,55400001.0
2007-03-02 23:50:00,1.17706,1.17712,1.17694,1.17712,58500001.0
2007-03-02 23:51:00,1.17713,1.17722,1.1771,1.1771,140300002.0
2007-03-02 23:52:00,1.17707,1.17709,1.17697,1.17703,46100001.0
2007-03-02 23:53:00,1.17709,1.17727,1.17709,1.17727,124099996.0
2007-03-02 23:54:00,1.17717,1.17725,1.17686,1.17686,53700000.0
2007-03-02 23:55:00,1.17723,1.17737,1.17718,1.17737,26900000.0
2007-03-02 23:56:00,1.17722,1.1773,1.17722,1.17725,61000001.0
2007-03-02 23:57:00,1.17727,1.17735,1.17727,1.17729,22400000.0
2007-03-02 23:58:00,1.17721,1.17723,1.17703,1.17713,150599998.0
2007-03-02 23:59:00,1.17709,1.17711,1.17697,1.17707,91000001.0
2007-03-05 00:00:00,1.1771,1.1771,1.1771,1.1771,271300004.0
2007-03-05 00:01:00,1.1763,1.1764,1.1763,1.1764,271300004.0
2007-03-05 00:02:00,1.1765,1.1765,1.1765,1.1765,271300004.0
2007-03-05 00:05:00,1.1764,1.1764,1.1762,1.1762,271300004.0
2007-03-05 00:06:00,1.1763,1.1764,1.1763,1.1764,271300004.0
2007-03-05 00:12:00,1.1761,1.1762,1.1761,1.1761,271300004.0
2007-03-05 00:15:00,1.1758,1.176,1.1758,1.1759,271300004.0
2007-03-05 00:16:00,1.176,1.176,1.176,1.176,271300004.0
2007-03-05 00:17:00,1.1761,1.1761,1.1761,1.1761,271300004.0
2007-03-05 00:22:00,1.1762,1.1765,1.1762,1.1764,271300004.0
2007-03-05 00:23:00,1.1765,1.1765,1.1765,1.1765,271300004.0
2007-03-05 00:29:00,1.1768,1.1768,1.1768,1.1768,271300004.0
2007-03-05 00:33:00,1.1767,1.1767,1.1767,1.1767,271300004.0
2007-03-05 00:34:00,1.1768,1.1768,1.1767,1.1767,271300004.0
2007-03-05 00:35:00,1.1768,1.1768,1.1768,1.1768,271300004.0
2007-03-05 00:37:00,1.1769,1.1769,1.1769,1.1769,271300004.0
2007-03-05 00:39:00,1.1768,1.1769,1.1768,1.1768,271300004.0
2007-03-05 00:40:00,1.1769,1.177,1.1769,1.177,271300004.0
2007-03-05 00:41:00,1.1772,1.1772,1.1771,1.1771,271300004.0
2007-03-05 00:42:00,1.1772,1.1772,1.1771,1.1771,271300004.0
2007-03-05 00:43:00,1.1772,1.1772,1.1772,1.1772,271300004.0
2007-03-05 00:45:00,1.1773,1.1773,1.1773,1.1773,271300004.0
2007-03-05 00:46:00,1.1772,1.1772,1.1772,1.1772,271300004.0
2007-03-05 00:47:00,1.1771,1.1772,1.177,1.177,271300004.0
2007-03-05 00:48:00,1.1771,1.1771,1.1771,1.1771,271300004.0
2007-03-05 00:49:00,1.1772,1.1772,1.1772,1.1772,271300004.0
2007-03-05 00:51:00,1.1771,1.1771,1.177,1.177,271300004.0
2007-03-05 00:55:00,1.1771,1.1772,1.1771,1.1772,271300004.0
2007-03-05 00:57:00,1.1773,1.1773,1.1773,1.1773,271300004.0
2007-03-05 00:59:00,1.1772,1.1772,1.1771,1.1771,271300004.0
2007-03-05 01:03:00,1.1769,1.1773,1.1769,1.1773,271300004.0
2007-03-05 01:04:00,1.1769,1.1769,1.1769,1.1769,271300004.0
2007-03-05 01:06:00,1.1771,1.1771,1.1771,1.1771,271300004.0
2007-03-05 01:09:00,1.1773,1.1773,1.1773,1.1773,271300004.0
2007-03-05 01:10:00,1.1771,1.1771,1.1771,1.1771,271300004.0
2007-03-05 01:11:00,1.1773,1.1773,1.1771,1.1771,271300004.0
2007-03-05 01:14:00,1.1773,1.1773,1.1773,1.1773,271300004.0
2007-03-05 01:15:00,1.1775,1.1775,1.1775,1.1775,271300004.0
2007-03-05 01:17:00,1.1777,1.1777,1.1775,1.1775,271300004.0
2007-03-05 01:18:00,1.1777,1.1777,1.1777,1.1777,271300004.0
2007-03-05 01:21:00,1.1775,1.1775,1.1775,1.1775,271300004.0
2007-03-05 01:24:00,1.1773,1.1775,1.1773,1.1775,271300004.0
2007-03-05 01:25:00,1.1777,1.1777,1.1775,1.1775,271300004.0
2007-03-05 01:27:00,1.1773,1.1773,1.1773,1.1773,271300004.0
2007-03-05 01:28:00,1.1775,1.1775,1.1773,1.1773,271300004.0
2007-03-05 01:29:00,1.1775,1.1775,1.1773,1.1773,271300004.0
2007-03-05 01:30:00,1.1775,1.1775,1.1773,1.1773,271300004.0
2007-03-05 01:32:00,1.1771,1.1771,1.1771,1.1771,271300004.0
2007-03-05 01:33:00,1.1773,1.1773,1.1771,1.1771,271300004.0
2007-03-05 01:35:00,1.1769,1.1771,1.1769,1.1769,271300004.0
2007-03-05 01:36:00,1.1771,1.1771,1.1771,1.1771,271300004.0
2007-03-05 01:37:00,1.1769,1.1769,1.1768,1.1769,271300004.0
2007-03-05 01:49:00,1.1768,1.1769,1.1768,1.1769,271300004.0
2007-03-05 01:51:00,1.1771,1.1771,1.1771,1.1771,271300004.0
2007-03-05 01:52:00,1.1773,1.1773,1.1773,1.1773,271300004.0
2007-03-05 01:53:00,1.1775,1.1777,1.1775,1.1777,271300004.0
2007-03-05 01:54:00,1.1775,1.1775,1.1773,1.1775,271300004.0
2007-03-05 01:55:00,1.1773,1.1775,1.1773,1.1775,271300004.0
2007-03-05 01:56:00,1.1777,1.178,1.1775,1.178,271300004.0
2007-03-05 01:57:00,1.1781,1.1781,1.1779,1.1779,271300004.0
2007-03-05 01:59:00,1.1777,1.178,1.1777,1.1779,271300004.0
2007-03-05 02:00:00,1.17713,1.1772,1.17712,1.17712,271300004.0
2007-03-05 02:01:00,1.17708,1.17708,1.17708,1.17708,47000002.0
2007-03-05 02:02:00,1.17698,1.17698,1.17693,1.17695,63200001.0
2007-03-05 02:03:00,1.1771,1.17728,1.177,1.17707,144600000.0
2007-03-05 02:04:00,1.177,1.177,1.17697,1.17697,116799998.0
2007-03-05 02:05:00,1.17707,1.17712,1.17697,1.17708,197600000.0
2007-03-05 02:06:00,1.177,1.17713,1.177,1.17713,42400000.0
2007-03-05 02:07:00,1.17715,1.17715,1.17702,1.17705,58100001.0
2007-03-05 02:08:00,1.17707,1.17707,1.17696,1.17703,83200000.0
2007-03-05 02:09:00,1.17714,1.17714,1.17711,1.17711,15200000.0
2007-03-05 02:10:00,1.17716,1.17731,1.17715,1.17721,88800001.0
2007-03-05 02:11:00,1.17719,1.17719,1.17709,1.17712,82800001.0
2007-03-05 02:12:00,1.17706,1.17721,1.17706,1.17708,131800000.0
2007-03-05 02:13:00,1.17708,1.17715,1.17706,1.17715,56300000.0
2007-03-05 02:14:00,1.17716,1.17727,1.17715,1.17727,92600001.0
2007-03-05 02:15:00,1.17738,1.17752,1.17733,1.17752,100499999.0
2007-03-05 02:16:00,1.17754,1.17756,1.17754,1.17756,33500000.0
2007-03-05 02:17:00,1.17762,1.17762,1.17743,1.17756,62900002.0
2007-03-05 02:18:00,1.17756,1.17775,1.17756,1.17775,70800000.0
2007-03-05 02:19:00,1.1777,1.17774,1.17758,1.1777,184500001.0
2007-03-05 02:20:00,1.17765,1.17776,1.17764,1.17768,123199998.0
2007-03-05 02:21:00,1.17757,1.17766,1.17757,1.17758,92100001.0
2007-03-05 02:22:00,1.17759,1.17759,1.17753,1.17758,99600001.0
2007-03-05 02:23:00,1.17749,1.17753,1.17734,1.17739,148300004.0
2007-03-05 02:24:00,1.17746,1.17746,1.17735,1.17746,98200002.0
2007-03-05 02:25:00,1.1775,1.17766,1.1775,1.17755,37600000.0
2007-03-05 02:26:00,1.17754,1.17754,1.17751,1.17751,35799998.0
2007-03-05 02:27:00,1.17756,1.17756,1.17743,1.17743,50000000.0
2007-03-05 02:28:00,1.1774,1.1774,1.1774,1.1774,800000.0
2007-03-05 02:29:00,1.17735,1.17745,1.17733,1.1774,73100001.0
2007-03-05 02:30:00,1.17741,1.17741,1.17731,1.17731,93000001.0
2007-03-05 02:31:00,1.1773,1.17735,1.17728,1.17728,84200000.0
2007-03-05 02:32:00,1.17733,1.17733,1.17722,1.17722,57600001.0
2007-03-05 02:33:00,1.17725,1.17725,1.1772,1.1772,20100000.0
2007-03-05 02:34:00,1.17714,1.17714,1.17704,1.1771,112600000.0
2007-03-05 02:35:00,1.17697,1.17712,1.17697,1.17699,136399996.0
2007-03-05 02:36:00,1.17694,1.17699,1.17684,1.17697,76399999.0
2007-03-05 02:37:00,1.17695,1.17695,1.17679,1.17683,82200000.0
2007-03-05 02:38:00,1.17687,1.17694,1.17687,1.17691,144199999.0
2007-03-05 02:39:00,1.1769,1.17695,1.17683,1.17695,41400000.0
2007-03-05 02:40:00,1.17692,1.17696,1.17686,1.17687,64900002.0
2007-03-05 02:41:00,1.17693,1.17701,1.17691,1.17693,158399999.0
2007-03-05 02:42:00,1.17696,1.17706,1.17679,1.17692,86399998.0
2007-03-05 02:43:00,1.17686,1.17703,1.17657,1.17703,136700001.0
2007-03-05 02:44:00,1.1769,1.1769,1.17651,1.17651,67199999.0
2007-03-05 02:45:00,1.17687,1.17702,1.17686,1.17702,51200002.0
2007-03-05 02:46:00,1.17694,1.17694,1.17687,1.17687,38000000.0
2007-03-05 02:47:00,1.17688,1.17688,1.17685,1.17685,32800000.0
2007-03-05 02:48:00,1.17693,1.17695,1.17685,1.1769,54800000.0
2007-03-05 02:49:00,1.17683,1.17689,1.17683,1.17685,55200002.0
2007-03-05 02:50:00,1.17684,1.17688,1.17684,1.17688,40200000.0
2007-03-05 02:51:00,1.17695,1.17707,1.17695,1.17695,139899998.0
2007-03-05 02:52:00,1.17711,1.17714,1.17711,1.17714,9600000.0
2007-03-05 02:53:00,1.17727,1.17757,1.17727,1.17755,46200001.0
2007-03-05 02:54:00,1.17751,1.17755,1.17741,1.17755,171000006.0
2007-03-05 02:55:00,1.17735,1.17746,1.17722,1.17734,84100000.0
2007-03-05 02:56:00,1.17761,1.1779,1.17761,1.1779,67100002.0
2007-03-05 02:57:00,1.17795,1.178,1.17787,1.1779,163000001.0
2007-03-05 02:58:00,1.17789,1.17791,1.17783,1.17783,45900000.0
2007-03-05 02:59:00,1.17796,1.17796,1.17772,1.1779,57100000.0
2007-03-05 03:00:00,1.17793,1.178,1.17787,1.17793,132400000.0
2007-03-05 03:01:00,1.17787,1.17787,1.17783,1.17783,7100000.0
2007-03-05 03:02:00,1.17787,1.1781,1.17784,1.1781,74300002.0
2007-03-05 03:03:00,1.17808,1.17808,1.17789,1.17805,132900000.0
2007-03-05 03:04:00,1.17822,1.17822,1.17811,1.17811,85399999.0
2007-03-05 03:05:00,1.17815,1.17825,1.17815,1.17815,60400002.0
2007-03-05 03:06:00,1.17835,1.17847,1.17835,1.17844,55000000.0
2007-03-05 03:07:00,1.17841,1.17841,1.1783,1.17833,77400001.0
2007-03-05 03:08:00,1.1783,1.1783,1.17825,1.17825,78400001.0
2007-03-05 03:09:00,1.1783,1.17835,1.17825,1.1783,50900000.0
2007-03-05 03:10:00,1.17838,1.17839,1.17832,1.17839,34199999.0
2007-03-05 03:11:00,1.17845,1.17845,1.17835,1.17835,47200001.0
2007-03-05 03:12:00,1.17846,1.17851,1.17836,1.17842,97600001.0
2007-03-05 03:13:00,1.1785,1.1785,1.1784,1.17843,72100001.0
2007-03-05 03:14:00,1.17844,1.17855,1.17838,1.17845,43000000.0
2007-03-05 03:15:00,1.17844,1.17846,1.1784,1.17845,47299998.0
2007-03-05 03:16:00,1.17843,1.17862,1.17834,1.17837,122200000.0
2007-03-05 03:17:00,1.17846,1.17849,1.17827,1.17827,178699997.0
2007-03-05 03:18:00,1.17864,1.17864,1.17848,1.17858,97500001.0
2007-03-05 03:19:00,1.17839,1.17848,1.17839,1.17846,66800000.0
2007-03-05 03:20:00,1.17846,1.17854,1.17838,1.17843,98900000.0
2007-03-05 03:21:00,1.17857,1.17857,1.17848,1.17857,53200000.0
2007-03-05 03:22:00,1.17849,1.17849,1.1784,1.17846,111100001.0
2007-03-05 03:23:00,1.17821,1.17837,1.17811,1.17811,107400002.0
2007-03-05 03:24:00,1.17805,1.1785,1.17805,1.1785,75999998.0
2007-03-05 03:25:00,1.17842,1.17847,1.17831,1.17847,51800000.0
2007-03-05 03:26:00,1.1785,1.1785,1.17837,1.17847,71100001.0
2007-03-05 03:27:00,1.17848,1.1785,1.17848,1.1785,14800000.0
2007-03-05 03:28:00,1.1785,1.1785,1.1785,1.1785,50099998.0
2007-03-05 03:29:00,1.17848,1.17848,1.17835,1.17837,47200000.0
2007-03-05 03:30:00,1.17837,1.17845,1.17817,1.1783,63000000.0
2007-03-05 03:31:00,1.17828,1.17828,1.17789,1.17799,109600001.0
2007-03-05 03:32:00,1.17845,1.17851,1.17842,1.17842,70900000.0
2007-03-05 03:33:00,1.17831,1.17848,1.17825,1.17843,77900001.0
2007-03-05 03:34:00,1.17842,1.17846,1.17841,1.17846,59799999.0
2007-03-05 03:35:00,1.17835,1.17835,1.17829,1.17829,69900001.0
2007-03-05 03:36:00,1.17832,1.17846,1.17832,1.17846,84499998.0
2007-03-05 03:37:00,1.17836,1.17836,1.17826,1.17829,45500000.0
2007-03-05 03:38:00,1.1782,1.17825,1.17807,1.17819,145000000.0
2007-03-05 03:39:00,1.17817,1.17819,1.17807,1.17807,117599998.0
2007-03-05 03:40:00,1.17811,1.17815,1.17792,1.17792,77700001.0
2007-03-05 03:41:00,1.17786,1.17793,1.17774,1.17777,122700002.0
2007-03-05 03:42:00,1.17781,1.17792,1.17764,1.17792,205100000.0
2007-03-05 03:43:00,1.17796,1.17796,1.17774,1.17774,98000003.0
2007-03-05 03:44:00,1.17787,1.17787,1.17786,1.17786,12000000.0
2007-03-05 03:45:00,1.17802,1.17819,1.17802,1.17812,103900002.0
2007-03-05 03:46:00,1.17824,1.17829,1.17824,1.17829,26500000.0
2007-03-05 03:47:00,1.17835,1.17839,1.1783,1.17839,63700001.0
2007-03-05 03:48:00,1.17813,1.17821,1.17795,1.17795,126999999.0
2007-03-05 03:49:00,1.17837,1.17837,1.17825,1.17825,77100001.0
2007-03-05 03:50:00,1.17827,1.1784,1.17827,1.17829,137300001.0
2007-03-05 03:51:00,1.17844,1.17851,1.17842,1.17842,101300002.0
2007-03-05 03:52:00,1.17841,1.17851,1.17835,1.17851,54999999.0
2007-03-05 03:53:00,1.17863,1.17863,1.1785,1.17857,131300000.0
2007-03-05 03:54:00,1.1785,1.1785,1.17845,1.1785,81899998.0
2007-03-05 03:55:00,1.17823,1.17829,1.17796,1.17796,107000000.0
2007-03-05 03:56:00,1.17842,1.17855,1.17842,1.17845,59099998.0
2007-03-05 03:57:00,1.17848,1.17848,1.17838,1.17848,76300002.0
2007-03-05 03:58:00,1.17835,1.17851,1.17817,1.17825,90900000.0
2007-03-05 03:59:00,1.17851,1.17852,1.17844,1.17851,96200000.0
2007-03-05 04:00:00,1.17852,1.17863,1.17852,1.17863,28400000.0
2007-03-05 04:01:00,1.1786,1.1786,1.17842,1.17842,50400000.0
2007-03-05 04:02:00,1.1785,1.17861,1.17842,1.17847,94200002.0
2007-03-05 04:03:00,1.17854,1.17859,1.17848,1.17852,48300000.0
2007-03-05 04:04:00,1.17845,1.1786,1.178,1.17808,106299999.0
2007-03-05 04:05:00,1.17805,1.17834,1.17801,1.17826,144899998.0
2007-03-05 04:06:00,1.17824,1.17862,1.17824,1.17838,135500000.0
2007-03-05 04:07:00,1.1785,1.17855,1.17845,1.17855,29600000.0
2007-03-05 04:08:00,1.17843,1.17843,1.17811,1.17827,145700001.0
2007-03-05 04:09:00,1.17842,1.17842,1.17819,1.17821,65700000.0
2007-03-05 04:10:00,1.17815,1.17822,1.17803,1.17808,146500000.0
2007-03-05 04:11:00,1.17793,1.17793,1.17776,1.17782,54100001.0
2007-03-05 04:12:00,1.17786,1.17803,1.17785,1.1779,124100000.0
2007-03-05 04:13:00,1.17807,1.17807,1.17798,1.17798,57400000.0
2007-03-05 04:14:00,1.178,1.17805,1.17795,1.17795,69499998.0
2007-03-05 04:15:00,1.17796,1.17812,1.17796,1.1781,61500000.0
2007-03-05 04:16:00,1.17825,1.17825,1.17811,1.17818,103700002.0
2007-03-05 04:17:00,1.178,1.17822,1.17787,1.17788,81489999.0
2007-03-05 04:18:00,1.17763,1.17771,1.17754,1.17768,132500001.0
2007-03-05 04:19:00,1.17785,1.17804,1.17785,1.17787,48800000.0
2007-03-05 04:20:00,1.17805,1.17805,1.178,1.178,48600002.0
2007-03-05 04:21:00,1.17791,1.17791,1.17773,1.17773,100399999.0
2007-03-05 04:22:00,1.17783,1.17788,1.17769,1.17776,239900001.0
2007-03-05 04:23:00,1.17766,1.17766,1.1775,1.17753,61800000.0
2007-03-05 04:24:00,1.17754,1.17761,1.17753,1.17753,64300001.0
2007-03-05 04:25:00,1.1776,1.17763,1.17755,1.17763,147200001.0
2007-03-05 04:26:00,1.17752,1.17752,1.17748,1.17748,30200001.0
2007-03-05 04:27:00,1.1775,1.17758,1.1775,1.17758,43200000.0
2007-03-05 04:28:00,1.17742,1.17755,1.17742,1.17752,12900000.0
2007-03-05 04:29:00,1.17757,1.17757,1.17738,1.17738,117600000.0
2007-03-05 04:30:00,1.17739,1.17758,1.17739,1.17755,141499998.0
2007-03-05 04:31:00,1.17752,1.17752,1.1774,1.17741,50299999.0
2007-03-05 04:32:00,1.1772,1.1773,1.1772,1.17723,68400000.0
2007-03-05 04:33:00,1.17715,1.1772,1.1771,1.17715,116300000.0
2007-03-05 04:34:00,1.17722,1.17729,1.17715,1.17719,89999999.0
2007-03-05 04:35:00,1.17726,1.17726,1.17726,1.17726,40400000.0
2007-03-05 04:36:00,1.17727,1.17735,1.17727,1.17735,109400000.0
2007-03-05 04:37:00,1.1771,1.17724,1.17696,1.17718,124399999.0
2007-03-05 04:38:00,1.17728,1.17731,1.17697,1.17697,116500002.0
2007-03-05 04:39:00,1.17695,1.17703,1.17695,1.17703,7200000.0
2007-03-05 04:40:00,1.17697,1.17697,1.17665,1.17665,28400001.0
2007-03-05 04:41:00,1.17669,1.17678,1.17663,1.17677,50900000.0
2007-03-05 04:42:00,1.1768,1.1768,1.1768,1.1768,38700000.0
2007-03-05 04:43:00,1.17676,1.17681,1.17662,1.17677,98990001.0
2007-03-05 04:44:00,1.17678,1.17678,1.17677,1.17677,8000000.0
2007-03-05 04:45:00,1.17682,1.17687,1.17676,1.17687,172399997.0
2007-03-05 04:46:00,1.1768,1.17683,1.17675,1.1768,116400004.0
2007-03-05 04:47:00,1.17686,1.17696,1.17686,1.17692,167299999.0
2007-03-05 04:48:00,1.17697,1.17697,1.17694,1.17694,38499999.0
2007-03-05 04:49:00,1.17698,1.17698,1.17685,1.17686,119899998.0
2007-03-05 04:50:00,1.17687,1.17702,1.17687,1.1769,155700000.0
2007-03-05 04:51:00,1.17704,1.17714,1.177,1.17703,72100000.0
2007-03-05 04:52:00,1.17697,1.17697,1.17684,1.17692,137300004.0
2007-03-05 04:53:00,1.17702,1.17706,1.17694,1.17697,73400000.0
2007-03-05 04:54:00,1.17694,1.17694,1.17683,1.17683,45800000.0
2007-03-05 04:55:00,1.17653,1.17675,1.17643,1.17665,128099997.0
2007-03-05 04:56:00,1.17675,1.17685,1.17673,1.1768,99499999.0
2007-03-05 04:57:00,1.17665,1.17675,1.17657,1.17657,88700001.0
2007-03-05 04:58:00,1.17678,1.17678,1.17677,1.17677,8000000.0
2007-03-05 04:59:00,1.17672,1.17677,1.1767,1.17677,112300001.0
2007-03-05 05:00:00,1.17683,1.17683,1.17677,1.17677,42500000.0
2007-03-05 05:01:00,1.17688,1.17688,1.17678,1.17682,157700001.0
2007-03-05 05:02:00,1.1765,1.1768,1.1764,1.17664,105300003.0
2007-03-05 05:03:00,1.17679,1.17679,1.17678,1.17678,25500000.0
2007-03-05 05:04:00,1.17663,1.17671,1.17661,1.17661,90899999.0
2007-03-05 05:05:00,1.17663,1.17668,1.17663,1.17668,51900000.0
2007-03-05 05:06:00,1.17663,1.17669,1.17663,1.17669,28299999.0
2007-03-05 05:07:00,1.17676,1.17676,1.17656,1.17665,97400002.0
2007-03-05 05:08:00,1.17669,1.17669,1.17662,1.17667,22899999.0
2007-03-05 05:09:00,1.17663,1.17667,1.17651,1.17653,139600001.0
2007-03-05 05:10:00,1.17652,1.1766,1.17626,1.17648,121100001.0
2007-03-05 05:11:00,1.17666,1.17666,1.17661,1.17661,4600000.0
2007-03-05 05:12:00,1.17672,1.17673,1.17666,1.17666,48000000.0
2007-03-05 05:13:00,1.17657,1.17665,1.17657,1.17659,91400001.0
2007-03-05 05:14:00,1.17666,1.17671,1.17664,1.17671,6800000.0
2007-03-05 05:15:00,1.1765,1.17661,1.17647,1.17647,111700001.0
2007-03-05 05:16:00,1.17682,1.17687,1.17673,1.17676,89199998.0
2007-03-05 05:17:00,1.17678,1.17679,1.17671,1.17671,132200002.0
2007-03-05 05:18:00,1.17656,1.17685,1.17656,1.17684,68800000.0
2007-03-05 05:19:00,1.17682,1.17684,1.17654,1.17656,86299997.0
2007-03-05 05:20:00,1.17661,1.17682,1.1765,1.17669,86600001.0
2007-03-05 05:21:00,1.17684,1.17684,1.17659,1.17659,63700000.0
2007-03-05 05:22:00,1.17677,1.17683,1.17675,1.17683,25300000.0
2007-03-05 05:23:00,1.17656,1.17676,1.17651,1.17663,125900000.0
2007-03-05 05:24:00,1.1769,1.1769,1.1769,1.1769,22700001.0
2007-03-05 05:25:00,1.17681,1.1769,1.17681,1.1769,87700000.0
2007-03-05 05:26:00,1.1769,1.17693,1.17685,1.17685,68099999.0
2007-03-05 05:27:00,1.17683,1.17687,1.17683,1.17687,5100000.0
2007-03-05 05:28:00,1.17652,1.17673,1.17631,1.17631,182000004.0
2007-03-05 05:29:00,1.17641,1.1768,1.17641,1.17677,64900000.0
2007-03-05 05:30:00,1.17655,1.17687,1.1765,1.1767,182800002.0
2007-03-05 05:31:00,1.17672,1.17694,1.17672,1.17692,36000000.0
2007-03-05 05:32:00,1.1767,1.17683,1.17651,1.17678,247699999.0
2007-03-05 05:33:00,1.17682,1.17698,1.17648,1.1767,246600001.0
2007-03-05 05:34:00,1.17677,1.17683,1.17677,1.17677,86100000.0
2007-03-05 05:35:00,1.17668,1.17686,1.17668,1.17679,77100000.0
2007-03-05 05:36:00,1.17685,1.17693,1.17685,1.17693,30200000.0
2007-03-05 05:37:00,1.17685,1.1769,1.17685,1.1769,15100000.0
2007-03-05 05:38:00,1.1767,1.17698,1.1767,1.17681,24000000.0
2007-03-05 05:39:00,1.17692,1.17694,1.17665,1.17677,142100003.0
2007-03-05 05:40:00,1.17663,1.17673,1.17663,1.17669,46800000.0
2007-03-05 05:41:00,1.17693,1.17695,1.1769,1.17695,60099999.0
2007-03-05 05:42:00,1.17693,1.17693,1.17687,1.17687,97200001.0
2007-03-05 05:43:00,1.17684,1.17684,1.17647,1.17672,172199998.0
2007-03-05 05:44:00,1.17683,1.17696,1.17683,1.17695,82600000.0
2007-03-05 05:45:00,1.1769,1.17708,1.1769,1.17696,91200000.0
2007-03-05 05:46:00,1.17699,1.17702,1.17698,1.17702,33500001.0
2007-03-05 05:47:00,1.17677,1.17682,1.17659,1.17676,110699999.0
2007-03-05 05:48:00,1.17668,1.17668,1.17659,1.17664,53400000.0
2007-03-05 05:49:00,1.17663,1.17682,1.17656,1.17665,93000000.0
2007-03-05 05:50:00,1.17662,1.17675,1.17657,1.17672,57800001.0
2007-03-05 05:51:00,1.17645,1.17684,1.17644,1.17684,120100000.0
2007-03-05 05:52:00,1.17689,1.17693,1.17665,1.17671,156099998.0
2007-03-05 05:53:00,1.17683,1.17683,1.17667,1.17683,77800002.0
2007-03-05 05:54:00,1.1767,1.17681,1.1766,1.17676,124100002.0
2007-03-05 05:55:00,1.17673,1.17673,1.17655,1.17663,166400001.0
2007-03-05 05:56:00,1.17692,1.17698,1.17692,1.17698,29099999.0
2007-03-05 05:57:00,1.17679,1.17689,1.17666,1.17676,58800000.0
2007-03-05 05:58:00,1.17699,1.17704,1.17694,1.17694,81199999.0
2007-03-05 05:59:00,1.17698,1.17698,1.17691,1.17693,59900001.0
2007-03-05 06:00:00,1.17693,1.17696,1.17667,1.17693,140000001.0
2007-03-05 06:01:00,1.17676,1.17698,1.17664,1.17674,69000000.0
2007-03-05 06:02:00,1.17652,1.17686,1.17637,1.17686,167000003.0
2007-03-05 06:03:00,1.17696,1.17704,1.17695,1.17697,142600002.0
2007-03-05 06:04:00,1.17677,1.17699,1.17677,1.17689,82400001.0
2007-03-05 06:05:00,1.17705,1.17705,1.17692,1.17695,93300000.0
2007-03-05 06:06:00,1.17687,1.17694,1.17669,1.17669,217600000.0
2007-03-05 06:07:00,1.17712,1.17731,1.17712,1.17722,20000000.0
2007-03-05 06:08:00,1.1772,1.1772,1.17702,1.17705,71399999.0
2007-03-05 06:09:00,1.177,1.177,1.17695,1.17695,58400001.0
2007-03-05 06:10:00,1.1771,1.1771,1.17694,1.17707,74300000.0
2007-03-05 06:11:00,1.17698,1.17703,1.1769,1.17691,85399998.0
2007-03-05 06:12:00,1.17685,1.1769,1.1768,1.1768,69099998.0
2007-03-05 06:13:00,1.17685,1.1769,1.17685,1.1769,36300000.0
2007-03-05 06:14:00,1.1769,1.1769,1.17685,1.1769,61799998.0
2007-03-05 06:15:00,1.17712,1.17712,1.17652,1.17665,183699999.0
2007-03-05 06:16:00,1.1769,1.17695,1.17685,1.17693,92800001.0
2007-03-05 06:17:00,1.17692,1.17698,1.17688,1.17698,107300001.0
2007-03-05 06:18:00,1.17701,1.17705,1.17691,1.17692,114600001.0
2007-03-05 06:19:00,1.1768,1.1768,1.17662,1.17667,119900004.0
2007-03-05 06:20:00,1.17666,1.17669,1.17666,1.17669,44600000.0
2007-03-05 06:21:00,1.1766,1.1766,1.17646,1.17659,92799999.0
2007-03-05 06:22:00,1.1767,1.17679,1.1767,1.17677,17300000.0
2007-03-05 06:23:00,1.17665,1.1767,1.17665,1.1767,100600001.0
2007-03-05 06:24:00,1.1767,1.17673,1.17665,1.1767,35500000.0
2007-03-05 06:25:00,1.17665,1.17665,1.1765,1.1765,32500001.0
2007-03-05 06:26:00,1.17668,1.17678,1.17665,1.17665,71200001.0
2007-03-05 06:27:00,1.17643,1.17647,1.17635,1.17637,131099997.0
2007-03-05 06:28:00,1.17634,1.17655,1.17634,1.17655,84499998.0
2007-03-05 06:29:00,1.17668,1.17668,1.1764,1.17657,135600002.0
2007-03-05 06:30:00,1.17672,1.17672,1.17672,1.17672,40700001.0
2007-03-05 06:31:00,1.17678,1.17684,1.17669,1.1767,145200000.0
2007-03-05 06:32:00,1.1767,1.17679,1.17659,1.17662,75100001.0
2007-03-05 06:33:00,1.17662,1.17663,1.17655,1.17655,17600000.0
2007-03-05 06:34:00,1.17664,1.17668,1.17664,1.17666,51699999.0
2007-03-05 06:35:00,1.17657,1.17663,1.1765,1.1765,113400002.0
2007-03-05 06:36:00,1.17647,1.17653,1.17604,1.17604,75499999.0
2007-03-05 06:37:00,1.17619,1.17653,1.17619,1.17634,86700000.0
2007-03-05 06:38:00,1.17633,1.17649,1.17621,1.17647,97100003.0
2007-03-05 06:39:00,1.17652,1.17655,1.1765,1.17651,49600000.0
2007-03-05 06:40:00,1.17659,1.17661,1.17654,1.17657,87900000.0
2007-03-05 06:41:00,1.17652,1.17654,1.17644,1.17651,82500001.0
2007-03-05 06:42:00,1.17623,1.17636,1.17615,1.17633,118700003.0
2007-03-05 06:43:00,1.1762,1.17634,1.17619,1.17622,100200002.0
2007-03-05 06:44:00,1.17613,1.17638,1.17606,1.17625,95500002.0
2007-03-05 06:45:00,1.17637,1.17649,1.1762,1.17628,114299999.0
2007-03-05 06:46:00,1.1764,1.1764,1.17602,1.17615,92399997.0
2007-03-05 06:47:00,1.17645,1.17656,1.17645,1.1765,81400001.0
2007-03-05 06:48:00,1.1765,1.17657,1.17647,1.17657,92600000.0
2007-03-05 06:49:00,1.17652,1.17663,1.17652,1.17656,68200000.0
2007-03-05 06:50:00,1.17655,1.17659,1.17625,1.17631,84900000.0
2007-03-05 06:51:00,1.17658,1.1766,1.1763,1.1766,40600000.0
2007-03-05 06:52:00,1.17657,1.17657,1.17638,1.17638,116999999.0
2007-03-05 06:53:00,1.17641,1.1766,1.17641,1.1766,11400000.0
2007-03-05 06:54:00,1.17668,1.17672,1.1766,1.17663,132599999.0
2007-03-05 06:55:00,1.17673,1.17673,1.17662,1.17662,36000000.0
2007-03-05 06:56:00,1.17658,1.1766,1.17656,1.17656,90999999.0
2007-03-05 06:57:00,1.17657,1.17657,1.17653,1.17653,52300001.0
2007-03-05 06:58:00,1.1766,1.1766,1.1766,1.1766,41299999.0
2007-03-05 06:59:00,1.1765,1.1766,1.17649,1.17658,100800000.0
2007-03-05 07:00:00,1.17633,1.17641,1.17621,1.17631,151200003.0
2007-03-05 07:01:00,1.17668,1.17668,1.1766,1.1766,91199999.0
2007-03-05 07:02:00,1.17645,1.17665,1.17636,1.17655,106600000.0
2007-03-05 07:03:00,1.17667,1.17667,1.17653,1.17656,117300002.0
2007-03-05 07:04:00,1.17642,1.17652,1.17614,1.17629,58300000.0
2007-03-05 07:05:00,1.17629,1.17651,1.17629,1.17634,118100001.0
2007-03-05 07:06:00,1.1764,1.17653,1.1763,1.17638,50500000.0
2007-03-05 07:07:00,1.17654,1.17655,1.17646,1.17646,23400000.0
2007-03-05 07:08:00,1.17638,1.17643,1.17636,1.17643,44700000.0
2007-03-05 07:09:00,1.17646,1.17656,1.17645,1.17645,29200000.0
2007-03-05 07:10:00,1.17627,1.17641,1.17615,1.17615,158699999.0
2007-03-05 07:11:00,1.17635,1.17645,1.17609,1.17609,105100000.0
2007-03-05 07:12:00,1.17599,1.1764,1.17599,1.17639,122200002.0
2007-03-05 07:13:00,1.17642,1.17645,1.17633,1.17633,59800000.0
2007-03-05 07:14:00,1.17622,1.17647,1.17608,1.1764,154100003.0
2007-03-05 07:15:00,1.17651,1.17656,1.17651,1.17651,88000000.0
2007-03-05 07:16:00,1.17652,1.1766,1.17642,1.1765,74399997.0
2007-03-05 07:17:00,1.1765,1.17652,1.1765,1.17652,5600000.0
2007-03-05 07:18:00,1.1764,1.1764,1.17631,1.17636,99699999.0
2007-03-05 07:19:00,1.17633,1.17635,1.17619,1.17619,122900001.0
2007-03-05 07:20:00,1.17616,1.17624,1.17616,1.17624,19100000.0
2007-03-05 07:21:00,1.17625,1.17627,1.17618,1.17625,145400000.0
2007-03-05 07:22:00,1.1762,1.17627,1.17619,1.17622,27500000.0
2007-03-05 07:23:00,1.1762,1.17621,1.17601,1.17605,109499998.0
2007-03-05 07:24:00,1.17614,1.17617,1.17607,1.17607,102200001.0
2007-03-05 07:25:00,1.17598,1.17625,1.17587,1.17625,97900000.0
2007-03-05 07:26:00,1.17613,1.17613,1.17584,1.17584,122500000.0
2007-03-05 07:27:00,1.17606,1.17606,1.17597,1.17597,3200000.0
2007-03-05 07:28:00,1.1759,1.17618,1.1759,1.17618,128300001.0
2007-03-05 07:29:00,1.17616,1.1763,1.17615,1.17623,185299998.0
2007-03-05 07:30:00,1.17618,1.17618,1.1761,1.17618,89700000.0
2007-03-05 07:31:00,1.17615,1.1762,1.17605,1.17618,109200001.0
2007-03-05 07:32:00,1.17613,1.17613,1.17595,1.17602,79600002.0
2007-03-05 07:33:00,1.17597,1.17597,1.17582,1.17582,99400001.0
2007-03-05 07:34:00,1.17573,1.17578,1.17567,1.17574,141800001.0
2007-03-05 07:35:00,1.1757,1.17577,1.1757,1.17572,53700001.0
2007-03-05 07:36:00,1.17564,1.17569,1.17547,1.17547,152399997.0
2007-03-05 07:37:00,1.1756,1.1756,1.1756,1.1756,26600000.0
2007-03-05 07:38:00,1.17565,1.17565,1.17555,1.1756,25700000.0
2007-03-05 07:39:00,1.17557,1.17566,1.17557,1.17559,83600002.0
2007-03-05 07:40:00,1.17555,1.1756,1.17555,1.17558,59800000.0
2007-03-05 07:41:00,1.17561,1.17565,1.17538,1.17548,157900000.0
2007-03-05 07:42:00,1.17558,1.17572,1.17558,1.17572,167900002.0
2007-03-05 07:43:00,1.17578,1.17578,1.17572,1.17572,47200000.0
2007-03-05 07:44:00,1.1758,1.1758,1.17568,1.17577,68800000.0
2007-03-05 07:45:00,1.1757,1.17592,1.1757,1.1759,122000001.0
2007-03-05 07:46:00,1.17585,1.17618,1.17584,1.17618,58200000.0
2007-03-05 07:47:00,1.17625,1.17635,1.17623,1.17635,124900001.0
2007-03-05 07:48:00,1.17637,1.1765,1.17637,1.1764,150500003.0
2007-03-05 07:49:00,1.17619,1.17638,1.17607,1.17607,89599999.0
2007-03-05 07:50:00,1.17645,1.17645,1.17645,1.17645,12100000.0
2007-03-05 07:51:00,1.17648,1.1766,1.17637,1.17637,90199999.0
2007-03-05 07:52:00,1.17643,1.17649,1.17636,1.17648,149000000.0
2007-03-05 07:53:00,1.17642,1.17647,1.17642,1.17647,22300000.0
2007-03-05 07:54:00,1.17644,1.17644,1.17615,1.17615,83100001.0
2007-03-05 07:55:00,1.1762,1.17625,1.17612,1.17625,92200000.0
2007-03-05 07:56:00,1.17623,1.17629,1.17619,1.17629,23200000.0
2007-03-05 07:57:00,1.1762,1.1762,1.17618,1.17618,8100000.0
2007-03-05 07:58:00,1.17628,1.17645,1.17628,1.17645,70100000.0
2007-03-05 07:59:00,1.17635,1.17643,1.17635,1.1764,58900001.0
2007-03-05 08:00:00,1.17637,1.17688,1.17637,1.17688,80900001.0
2007-03-05 08:01:00,1.17685,1.17688,1.17675,1.17681,42000000.0
2007-03-05 08:02:00,1.17685,1.17695,1.17668,1.17668,66300000.0
2007-03-05 08:03:00,1.17662,1.1769,1.17662,1.1769,7200000.0
2007-03-05 08:04:00,1.17658,1.17677,1.17644,1.17659,120400001.0
2007-03-05 08:05:00,1.17692,1.17699,1.17689,1.17692,206900000.0
2007-03-05 08:06:00,1.17663,1.17681,1.17648,1.17674,63500000.0
2007-03-05 08:07:00,1.17688,1.17688,1.17677,1.17681,130899998.0
2007-03-05 08:08:00,1.17651,1.17676,1.1765,1.17676,72299999.0
2007-03-05 08:09:00,1.17678,1.17686,1.17664,1.17673,78500001.0
2007-03-05 08:10:00,1.17681,1.17681,1.17632,1.17661,98899999.0
2007-03-05 08:11:00,1.17656,1.1768,1.17656,1.1768,140300000.0
2007-03-05 08:12:00,1.17677,1.17677,1.17668,1.17668,7200000.0
2007-03-05 08:13:00,1.17638,1.17653,1.17631,1.17653,97600002.0
2007-03-05 08:14:00,1.17659,1.17677,1.1765,1.17654,100600000.0
2007-03-05 08:15:00,1.17654,1.17656,1.17616,1.17616,62600001.0
2007-03-05 08:16:00,1.17654,1.17663,1.17647,1.1765,42900000.0
2007-03-05 08:17:00,1.17643,1.17647,1.17643,1.17645,33300000.0
2007-03-05 08:18:00,1.17645,1.17645,1.17645,1.17645,23600000.0
2007-03-05 08:19:00,1.17655,1.17655,1.1765,1.17655,77900001.0
2007-03-05 08:20:00,1.17652,1.17659,1.17652,1.17659,55600000.0
2007-03-05 08:21:00,1.17625,1.17636,1.17625,1.17633,30600000.0
2007-03-05 08:22:00,1.17664,1.17677,1.17664,1.17677,44000000.0
2007-03-05 08:23:00,1.17653,1.17672,1.1764,1.17662,124400000.0
2007-03-05 08:24:00,1.17662,1.17665,1.17636,1.17662,98200000.0
2007-03-05 08:25:00,1.17678,1.17678,1.17669,1.17678,175999999.0
2007-03-05 08:26:00,1.17685,1.17685,1.17685,1.17685,19100000.0
2007-03-05 08:27:00,1.17674,1.17692,1.17669,1.17669,88300001.0
2007-03-05 08:28:00,1.17669,1.17675,1.17663,1.17675,55699999.0
2007-03-05 08:29:00,1.17668,1.17668,1.17657,1.17668,101800000.0
2007-03-05 08:30:00,1.1767,1.17686,1.17669,1.17669,53500000.0
2007-03-05 08:31:00,1.17656,1.17672,1.17645,1.1766,125900000.0
2007-03-05 08:32:00,1.17669,1.17669,1.17644,1.17658,107999999.0
2007-03-05 08:33:00,1.17675,1.17685,1.17675,1.17685,109700000.0
2007-03-05 08:34:00,1.17677,1.17679,1.17667,1.17676,116800000.0
2007-03-05 08:35:00,1.17687,1.17687,1.17675,1.17683,86499999.0
2007-03-05 08:36:00,1.17684,1.17693,1.17678,1.17678,87600000.0
2007-03-05 08:37:00,1.17674,1.17677,1.17668,1.17668,98199998.0
2007-03-05 08:38:00,1.17672,1.17676,1.1767,1.17675,113399999.0
2007-03-05 08:39:00,1.17675,1.17685,1.17675,1.1768,74299998.0
2007-03-05 08:40:00,1.17677,1.1768,1.17677,1.1768,36700000.0
2007-03-05 08:41:00,1.1768,1.17685,1.1767,1.1767,86200001.0
2007-03-05 08:42:00,1.17674,1.17677,1.17669,1.17677,49200000.0
2007-03-05 08:43:00,1.17685,1.17685,1.17673,1.17675,175600002.0
2007-03-05 08:44:00,1.17674,1.17681,1.17674,1.17678,24999999.0
2007-03-05 08:45:00,1.17667,1.17667,1.17662,1.17662,105200000.0
2007-03-05 08:46:00,1.1766,1.17663,1.1766,1.17663,27900000.0
2007-03-05 08:47:00,1.17672,1.17672,1.17671,1.17671,64500000.0
2007-03-05 08:48:00,1.17694,1.17694,1.17691,1.17691,3600000.0
2007-03-05 08:49:00,1.17699,1.17726,1.17694,1.17719,144000000.0
2007-03-05 08:50:00,1.17724,1.17735,1.17724,1.17735,103099999.0
2007-03-05 08:51:00,1.17734,1.17738,1.17734,1.17738,19900000.0
2007-03-05 08:52:00,1.17744,1.1776,1.17744,1.1776,61700001.0
2007-03-05 08:53:00,1.17768,1.17824,1.17768,1.17823,80800000.0
2007-03-05 08:54:00,1.17822,1.17835,1.17822,1.17835,133199999.0
2007-03-05 08:55:00,1.1783,1.17837,1.17823,1.17832,92500000.0
2007-03-05 08:56:00,1.17831,1.1785,1.17831,1.1785,116000000.0
2007-03-05 08:57:00,1.17852,1.17856,1.17846,1.1785,132400002.0
2007-03-05 08:58:00,1.17863,1.17875,1.17859,1.17869,65700002.0
2007-03-05 08:59:00,1.1787,1.17875,1.1787,1.1787,92500002.0
2007-03-05 09:00:00,1.17866,1.17871,1.17858,1.17858,93500002.0
2007-03-05 09:01:00,1.17854,1.1786,1.17851,1.17855,94000001.0
2007-03-05 09:02:00,1.17856,1.17856,1.17834,1.17834,23300000.0
2007-03-05 09:03:00,1.17844,1.17852,1.17843,1.17843,82600000.0
2007-03-05 09:04:00,1.17838,1.17847,1.17838,1.17847,73800000.0
2007-03-05 09:05:00,1.1785,1.1785,1.17845,1.17845,58400002.0
2007-03-05 09:06:00,1.17821,1.17847,1.17809,1.1784,61000000.0
2007-03-05 09:07:00,1.17849,1.17849,1.1784,1.17842,50399999.0
2007-03-05 09:08:00,1.17837,1.17837,1.17816,1.17824,114799999.0
2007-03-05 09:09:00,1.17813,1.17817,1.17812,1.17814,59200001.0
2007-03-05 09:10:00,1.17812,1.17815,1.17812,1.17815,51100000.0
2007-03-05 09:11:00,1.17814,1.17827,1.17814,1.17827,178399999.0
2007-03-05 09:12:00,1.17844,1.17854,1.17844,1.17854,9600000.0
2007-03-05 09:13:00,1.17869,1.17882,1.17869,1.17874,83800003.0
2007-03-05 09:14:00,1.1788,1.17884,1.17877,1.17882,43800000.0
2007-03-05 09:15:00,1.17875,1.17875,1.17834,1.17834,54400002.0
2007-03-05 09:16:00,1.17831,1.17831,1.1778,1.1778,97599999.0
2007-03-05 09:17:00,1.1775,1.17754,1.17735,1.17735,57400000.0
2007-03-05 09:18:00,1.17741,1.17761,1.1773,1.1773,101200001.0
2007-03-05 09:19:00,1.17707,1.1772,1.17707,1.17712,57400000.0
2007-03-05 09:20:00,1.17718,1.17718,1.17701,1.17716,90100000.0
2007-03-05 09:21:00,1.17718,1.17728,1.17717,1.17728,13600000.0
2007-03-05 09:22:00,1.17743,1.17749,1.17743,1.17749,22400000.0
2007-03-05 09:23:00,1.17767,1.17773,1.17762,1.17765,108400001.0
2007-03-05 09:24:00,1.17773,1.17798,1.17773,1.1778,52300001.0
2007-03-05 09:25:00,1.1778,1.17792,1.1778,1.17782,87300000.0
2007-03-05 09:26:00,1.17776,1.17776,1.17765,1.17768,81700001.0
2007-03-05 09:27:00,1.17775,1.17785,1.17772,1.17773,60100000.0
2007-03-05 09:28:00,1.17778,1.17791,1.17778,1.17791,87600001.0
2007-03-05 09:29:00,1.17791,1.17791,1.17778,1.1779,57300002.0
2007-03-05 09:30:00,1.17783,1.17783,1.17766,1.17768,87100002.0
2007-03-05 09:31:00,1.17778,1.17797,1.17778,1.17797,93500002.0
2007-03-05 09:32:00,1.17808,1.17827,1.17808,1.17827,87799999.0
2007-03-05 09:33:00,1.17823,1.17823,1.17817,1.17817,46399998.0
2007-03-05 09:34:00,1.17828,1.17873,1.17828,1.17873,40300001.0
2007-03-05 09:35:00,1.17897,1.17897,1.17882,1.17882,47200000.0
2007-03-05 09:36:00,1.17881,1.17886,1.17881,1.17886,11600000.0
2007-03-05 09:37:00,1.179,1.17905,1.17895,1.17895,137900001.0
2007-03-05 09:38:00,1.17899,1.17902,1.17889,1.17892,105200003.0
2007-03-05 09:39:00,1.17881,1.17881,1.17861,1.1787,66900001.0
2007-03-05 09:40:00,1.17857,1.17872,1.17857,1.1787,103400000.0
2007-03-05 09:41:00,1.17869,1.17892,1.17869,1.17884,48000000.0
2007-03-05 09:42:00,1.17884,1.17884,1.17872,1.17882,46100002.0
2007-03-05 09:43:00,1.17882,1.17893,1.17882,1.17882,42099999.0
2007-03-05 09:44:00,1.17875,1.17885,1.17875,1.1788,100900002.0
2007-03-05 09:45:00,1.17841,1.17865,1.17839,1.17863,57300001.0
2007-03-05 09:46:00,1.17876,1.17884,1.17874,1.17884,61500000.0
2007-03-05 09:47:00,1.17866,1.1789,1.17863,1.17889,136600002.0
2007-03-05 09:48:00,1.1789,1.17903,1.1789,1.17897,43400000.0
2007-03-05 09:49:00,1.17908,1.17908,1.17898,1.17898,23100000.0
2007-03-05 09:50:00,1.17886,1.17886,1.17871,1.17871,33199999.0
2007-03-05 09:51:00,1.17871,1.17878,1.17866,1.1787,169699997.0
2007-03-05 09:52:00,1.17865,1.17872,1.17841,1.17841,139399999.0
2007-03-05 09:53:00,1.1784,1.1784,1.1783,1.1784,26300000.0
2007-03-05 09:54:00,1.1784,1.1784,1.17833,1.17835,25200000.0
2007-03-05 09:55:00,1.1784,1.17845,1.17835,1.17845,155500001.0
2007-03-05 09:56:00,1.1784,1.1784,1.1784,1.1784,59200000.0
2007-03-05 09:57:00,1.17848,1.17892,1.17848,1.17854,101700002.0
2007-03-05 09:58:00,1.17846,1.17846,1.17844,1.17844,18800000.0
2007-03-05 09:59:00,1.17838,1.17849,1.17836,1.17842,67900001.0
2007-03-05 10:00:00,1.17835,1.1784,1.17835,1.1784,110299999.0
2007-03-05 10:01:00,1.17837,1.17837,1.17816,1.17828,106299998.0
2007-03-05 10:02:00,1.17832,1.17839,1.1783,1.1783,247400002.0
2007-03-05 10:03:00,1.17838,1.17841,1.17828,1.17828,33700001.0
2007-03-05 10:04:00,1.17839,1.17845,1.17823,1.17823,32600000.0
2007-03-05 10:05:00,1.17813,1.17829,1.17808,1.17817,173500002.0
2007-03-05 10:06:00,1.17822,1.17828,1.17814,1.1782,98400000.0
2007-03-05 10:07:00,1.17801,1.17808,1.17801,1.17802,63000001.0
2007-03-05 10:08:00,1.17795,1.17795,1.17784,1.17784,16100000.0
2007-03-05 10:09:00,1.17781,1.17792,1.17772,1.17772,88700000.0
2007-03-05 10:10:00,1.17759,1.17777,1.17759,1.17771,105500000.0
2007-03-05 10:11:00,1.17767,1.17767,1.17754,1.17755,70700000.0
2007-03-05 10:12:00,1.17754,1.17799,1.17754,1.17799,74999999.0
2007-03-05 10:13:00,1.17795,1.17816,1.17795,1.17801,75500000.0
2007-03-05 10:14:00,1.17812,1.17813,1.17793,1.17799,83100001.0
2007-03-05 10:15:00,1.178,1.178,1.17779,1.17792,144800000.0
2007-03-05 10:16:00,1.17812,1.17827,1.17811,1.17811,142800000.0
2007-03-05 10:17:00,1.17812,1.17814,1.17805,1.17805,60800001.0
2007-03-05 10:18:00,1.17807,1.1782,1.17805,1.17805,73699998.0
2007-03-05 10:19:00,1.17805,1.1781,1.17804,1.17804,73400001.0
2007-03-05 10:20:00,1.17807,1.17822,1.17802,1.17822,50700000.0
2007-03-05 10:21:00,1.17824,1.17858,1.17824,1.17856,89700000.0
2007-03-05 10:22:00,1.17856,1.17869,1.17856,1.17862,131500001.0
2007-03-05 10:23:00,1.17867,1.17878,1.17867,1.17878,58300000.0
2007-03-05 10:24:00,1.17898,1.17899,1.17887,1.17893,123900000.0
2007-03-05 10:25:00,1.17894,1.17913,1.17892,1.17909,109700002.0
2007-03-05 10:26:00,1.17905,1.17914,1.17898,1.17914,40600000.0
2007-03-05 10:27:00,1.17916,1.17916,1.17907,1.17907,30700000.0
2007-03-05 10:28:00,1.17915,1.17915,1.17874,1.17877,82899999.0
2007-03-05 10:29:00,1.17876,1.17893,1.17876,1.17893,143900001.0
2007-03-05 10:30:00,1.17888,1.179,1.17888,1.179,98500002.0
2007-03-05 10:31:00,1.1792,1.1792,1.17913,1.17913,24500000.0
2007-03-05 10:32:00,1.1791,1.1791,1.17902,1.1791,25600000.0
2007-03-05 10:33:00,1.1791,1.1791,1.1791,1.1791,105300002.0
2007-03-05 10:34:00,1.17906,1.17916,1.17903,1.1791,142899999.0
2007-03-05 10:35:00,1.17902,1.17915,1.17902,1.1791,127599999.0
2007-03-05 10:36:00,1.17915,1.17915,1.17902,1.1791,183799998.0
2007-03-05 10:37:00,1.17904,1.17915,1.17903,1.17915,26000000.0
2007-03-05 10:38:00,1.17923,1.1793,1.17912,1.17912,89300000.0
2007-03-05 10:39:00,1.1792,1.17931,1.1792,1.17926,69700001.0
2007-03-05 10:40:00,1.17923,1.1793,1.17923,1.1793,42300000.0
2007-03-05 10:41:00,1.17926,1.17936,1.17922,1.17931,200599998.0
2007-03-05 10:42:00,1.17929,1.17932,1.17925,1.17932,48300000.0
2007-03-05 10:43:00,1.1793,1.17936,1.17924,1.17936,52000001.0
2007-03-05 10:44:00,1.1793,1.17936,1.17925,1.17929,77900000.0
2007-03-05 10:45:00,1.17932,1.17934,1.17928,1.1793,150000003.0
2007-03-05 10:46:00,1.17928,1.17938,1.17925,1.1793,107399999.0
2007-03-05 10:47:00,1.17907,1.1791,1.17876,1.17876,70400000.0
2007-03-05 10:48:00,1.1793,1.17937,1.17925,1.1793,169600000.0
2007-03-05 10:49:00,1.17926,1.17948,1.179,1.17907,113899999.0
2007-03-05 10:50:00,1.17929,1.17932,1.17879,1.17895,181700001.0
2007-03-05 10:51:00,1.17917,1.17934,1.17883,1.17897,86300000.0
2007-03-05 10:52:00,1.17928,1.1793,1.17922,1.17922,81400000.0
2007-03-05 10:53:00,1.17928,1.17928,1.1792,1.1792,46399999.0
2007-03-05 10:54:00,1.179,1.17927,1.179,1.17926,56800001.0
2007-03-05 10:55:00,1.17928,1.17931,1.17917,1.17917,116100000.0
2007-03-05 10:56:00,1.17915,1.17925,1.17915,1.1792,87100000.0
2007-03-05 10:57:00,1.17915,1.17932,1.17914,1.17916,68199999.0
2007-03-05 10:58:00,1.17918,1.17923,1.17908,1.17919,52700001.0
2007-03-05 10:59:00,1.17912,1.17917,1.17904,1.17917,26800000.0
2007-03-05 11:00:00,1.1792,1.17921,1.17914,1.17918,93200001.0
2007-03-05 11:01:00,1.17916,1.17917,1.17908,1.1791,96600000.0
2007-03-05 11:02:00,1.17911,1.17927,1.17902,1.17927,112290000.0
2007-03-05 11:03:00,1.17928,1.17928,1.17912,1.17925,131400000.0
2007-03-05 11:04:00,1.17921,1.17922,1.17909,1.1792,165100003.0
2007-03-05 11:05:00,1.17912,1.17917,1.17912,1.17917,40799999.0
2007-03-05 11:06:00,1.17918,1.17918,1.17912,1.17913,72900000.0
2007-03-05 11:07:00,1.17924,1.17924,1.17918,1.17918,4800000.0
2007-03-05 11:08:00,1.17933,1.17941,1.17933,1.17933,107000001.0
2007-03-05 11:09:00,1.17921,1.17927,1.17921,1.17927,101199999.0
2007-03-05 11:10:00,1.17928,1.17928,1.17919,1.17928,40099999.0
2007-03-05 11:11:00,1.17922,1.17933,1.17914,1.17933,144399998.0
2007-03-05 11:12:00,1.17928,1.17928,1.17919,1.17927,209099999.0
2007-03-05 11:13:00,1.17927,1.17928,1.17919,1.17928,135500000.0
2007-03-05 11:14:00,1.17925,1.17935,1.17922,1.17922,107200000.0
2007-03-05 11:15:00,1.17924,1.17938,1.17922,1.1793,206099996.0
2007-03-05 11:16:00,1.17927,1.17928,1.17919,1.17928,152799996.0
2007-03-05 11:17:00,1.17925,1.1793,1.17925,1.17928,54099999.0
2007-03-05 11:18:00,1.17923,1.17933,1.1792,1.17933,61500002.0
2007-03-05 11:19:00,1.17928,1.17931,1.17918,1.17922,101100000.0
2007-03-05 11:20:00,1.17927,1.17927,1.17913,1.17913,72400000.0
2007-03-05 11:21:00,1.17922,1.1793,1.17916,1.17916,129099999.0
2007-03-05 11:22:00,1.17913,1.17919,1.17913,1.17914,55599998.0
2007-03-05 11:23:00,1.17915,1.17925,1.17915,1.17925,78700001.0
2007-03-05 11:24:00,1.17918,1.17928,1.17918,1.17928,55799998.0
2007-03-05 11:25:00,1.17931,1.17931,1.17916,1.17921,117200002.0
2007-03-05 11:26:00,1.17917,1.17917,1.1791,1.17915,59200000.0
2007-03-05 11:27:00,1.17912,1.17918,1.17907,1.17918,99000000.0
2007-03-05 11:28:00,1.17913,1.17913,1.17893,1.17899,126599998.0
2007-03-05 11:29:00,1.17891,1.17898,1.17888,1.17891,93699998.0
2007-03-05 11:30:00,1.17898,1.17903,1.1789,1.17902,103100000.0
2007-03-05 11:31:00,1.17902,1.17903,1.17895,1.17903,51099998.0
2007-03-05 11:32:00,1.17897,1.17897,1.17881,1.1789,136600003.0
2007-03-05 11:33:00,1.17884,1.17897,1.17883,1.17897,44800000.0
2007-03-05 11:34:00,1.17898,1.17912,1.17896,1.17899,301600001.0
2007-03-05 11:35:00,1.17905,1.17907,1.17896,1.17902,140400002.0
2007-03-05 11:36:00,1.179,1.17901,1.17888,1.17888,50900000.0
2007-03-05 11:37:00,1.1789,1.17898,1.17889,1.17889,31999999.0
2007-03-05 11:38:00,1.17876,1.17876,1.17852,1.1786,69800000.0
2007-03-05 11:39:00,1.17843,1.17847,1.17821,1.17847,88900000.0
2007-03-05 11:40:00,1.17852,1.17858,1.17848,1.17858,142699998.0
2007-03-05 11:41:00,1.17867,1.17867,1.17858,1.17863,153899999.0
2007-03-05 11:42:00,1.17867,1.17882,1.17865,1.17869,153599999.0
2007-03-05 11:43:00,1.17878,1.17903,1.17878,1.17903,146399998.0
2007-03-05 11:44:00,1.17882,1.17907,1.17882,1.17902,135800004.0
2007-03-05 11:45:00,1.17911,1.17911,1.17899,1.17899,83399999.0
2007-03-05 11:46:00,1.17905,1.17914,1.179,1.17908,124800000.0
2007-03-05 11:47:00,1.17903,1.17907,1.17902,1.17903,40200000.0
2007-03-05 11:48:00,1.17896,1.17906,1.17893,1.17895,174700001.0
2007-03-05 11:49:00,1.17897,1.17917,1.17897,1.17916,122800002.0
2007-03-05 11:50:00,1.17915,1.17915,1.17887,1.17887,95699999.0
2007-03-05 11:51:00,1.17884,1.1789,1.17872,1.17872,130499999.0
2007-03-05 11:52:00,1.17879,1.17882,1.17871,1.17877,253300001.0
2007-03-05 11:53:00,1.17874,1.1789,1.17874,1.17877,111399997.0
2007-03-05 11:54:00,1.1789,1.1789,1.17875,1.17885,106800003.0
2007-03-05 11:55:00,1.17895,1.17906,1.17884,1.17906,81400002.0
2007-03-05 11:56:00,1.17911,1.17913,1.179,1.17905,56400000.0
2007-03-05 11:57:00,1.17902,1.17904,1.17881,1.17885,178700004.0
2007-03-05 11:58:00,1.17885,1.17893,1.17885,1.17885,55800000.0
2007-03-05 11:59:00,1.17888,1.17906,1.17883,1.17906,97100001.0
2007-03-05 12:00:00,1.17911,1.17911,1.17896,1.17907,46599999.0
2007-03-05 12:01:00,1.17913,1.17913,1.17892,1.17892,96200003.0
2007-03-05 12:02:00,1.17894,1.17914,1.17894,1.17914,39200000.0
2007-03-05 12:03:00,1.17929,1.17936,1.17928,1.17928,103099998.0
2007-03-05 12:04:00,1.17937,1.17948,1.17937,1.17948,44700000.0
2007-03-05 12:05:00,1.17953,1.17969,1.17953,1.17962,67199999.0
2007-03-05 12:06:00,1.17987,1.18009,1.17987,1.17987,6700000.0
2007-03-05 12:07:00,1.17977,1.17977,1.17959,1.17963,59800000.0
2007-03-05 12:08:00,1.17963,1.17974,1.17958,1.17974,93400000.0
2007-03-05 12:09:00,1.17968,1.17968,1.17956,1.17968,104199998.0
2007-03-05 12:10:00,1.17969,1.17978,1.17962,1.17975,144500001.0
2007-03-05 12:11:00,1.17975,1.17989,1.17975,1.17989,67400000.0
2007-03-05 12:12:00,1.17957,1.17971,1.17937,1.17952,111399997.0
2007-03-05 12:13:00,1.17984,1.1799,1.17983,1.17989,34300000.0
2007-03-05 12:14:00,1.17993,1.17998,1.17984,1.1799,125300000.0
2007-03-05 12:15:00,1.17986,1.17999,1.17981,1.17989,135599998.0
2007-03-05 12:16:00,1.1799,1.17998,1.17989,1.17998,30500000.0
2007-03-05 12:17:00,1.1801,1.18025,1.1801,1.18024,43400000.0
2007-03-05 12:18:00,1.18035,1.18069,1.18035,1.18055,68600000.0
2007-03-05 12:19:00,1.18058,1.18085,1.18056,1.18085,99000000.0
2007-03-05 12:20:00,1.18075,1.18079,1.18046,1.18046,149099999.0
2007-03-05 12:21:00,1.18026,1.18026,1.18008,1.18016,197800002.0
2007-03-05 12:22:00,1.18027,1.18057,1.18027,1.18057,114600002.0
2007-03-05 12:23:00,1.18099,1.18141,1.18099,1.18141,57500000.0
2007-03-05 12:24:00,1.18148,1.18151,1.18133,1.18133,58400001.0
2007-03-05 12:25:00,1.18118,1.18127,1.18114,1.1812,77000000.0
2007-03-05 12:26:00,1.18121,1.18121,1.181,1.18115,86799998.0
2007-03-05 12:27:00,1.18112,1.18112,1.18086,1.18103,156400001.0
2007-03-05 12:28:00,1.18099,1.18113,1.18094,1.18113,125400001.0
2007-03-05 12:29:00,1.18111,1.18119,1.18104,1.18104,145699997.0
2007-03-05 12:30:00,1.181,1.18103,1.18087,1.18087,143100000.0
2007-03-05 12:31:00,1.18084,1.18102,1.18084,1.18096,74300000.0
2007-03-05 12:32:00,1.18085,1.1809,1.1808,1.18082,98699999.0
2007-03-05 12:33:00,1.18088,1.18094,1.18087,1.18087,50500000.0
2007-03-05 12:34:00,1.18084,1.18096,1.18083,1.18084,52700000.0
2007-03-05 12:35:00,1.18091,1.18091,1.1807,1.1807,43399999.0
2007-03-05 12:36:00,1.18084,1.18084,1.1807,1.18077,56900000.0
2007-03-05 12:37:00,1.1807,1.18077,1.18067,1.18074,74699999.0
2007-03-05 12:38:00,1.18075,1.18075,1.18072,1.18072,15200000.0
2007-03-05 12:39:00,1.18076,1.18076,1.18065,1.18065,112299998.0
2007-03-05 12:40:00,1.18073,1.18074,1.18065,1.18073,96600000.0
2007-03-05 12:41:00,1.18072,1.18074,1.18072,1.18074,119700001.0
2007-03-05 12:42:00,1.18071,1.18079,1.18066,1.1807,108800002.0
2007-03-05 12:43:00,1.18067,1.18073,1.18067,1.18073,29500000.0
2007-03-05 12:44:00,1.18075,1.18089,1.18075,1.18084,88300002.0
2007-03-05 12:45:00,1.18086,1.18092,1.18079,1.18085,68700000.0
2007-03-05 12:46:00,1.18086,1.18088,1.18077,1.1808,122099999.0
2007-03-05 12:47:00,1.18075,1.18075,1.18066,1.18066,69100000.0
2007-03-05 12:48:00,1.18073,1.18073,1.18056,1.18065,46499998.0
2007-03-05 12:49:00,1.18063,1.18063,1.1805,1.1805,4800000.0
2007-03-05 12:50:00,1.18046,1.18063,1.18045,1.18047,112000000.0
2007-03-05 12:51:00,1.18041,1.18041,1.18023,1.1803,70399999.0
2007-03-05 12:52:00,1.18032,1.18045,1.18032,1.18045,32200000.0
2007-03-05 12:53:00,1.18037,1.18037,1.1803,1.18037,86999998.0
2007-03-05 12:54:00,1.18013,1.18028,1.17996,1.18009,129800000.0
2007-03-05 12:55:00,1.1803,1.18035,1.1803,1.1803,68800002.0
2007-03-05 12:56:00,1.18013,1.18041,1.18,1.18041,152100000.0
2007-03-05 12:57:00,1.18033,1.18037,1.18025,1.18037,132200004.0
2007-03-05 12:58:00,1.18034,1.18038,1.18032,1.18038,39400000.0
2007-03-05 12:59:00,1.1804,1.18051,1.18035,1.18051,115200000.0
2007-03-05 13:00:00,1.18043,1.18043,1.18032,1.18032,166700000.0
2007-03-05 13:01:00,1.18035,1.18035,1.18013,1.18024,153199998.0
2007-03-05 13:02:00,1.1802,1.18022,1.18018,1.1802,93400002.0
2007-03-05 13:03:00,1.18015,1.18015,1.18009,1.18011,79600001.0
2007-03-05 13:04:00,1.18003,1.18003,1.17995,1.17995,117500002.0
2007-03-05 13:05:00,1.18001,1.1802,1.18001,1.1802,58300000.0
2007-03-05 13:06:00,1.17987,1.17987,1.17953,1.17959,84099999.0
2007-03-05 13:07:00,1.17963,1.17963,1.17955,1.17955,183900000.0
2007-03-05 13:08:00,1.17959,1.17962,1.1795,1.17952,98300000.0
2007-03-05 13:09:00,1.17935,1.17935,1.17895,1.17895,60400000.0
2007-03-05 13:10:00,1.17882,1.17888,1.17882,1.17888,71699999.0
2007-03-05 13:11:00,1.17886,1.17914,1.17886,1.17887,121199999.0
2007-03-05 13:12:00,1.17893,1.17898,1.1789,1.1789,80499998.0
2007-03-05 13:13:00,1.17888,1.1789,1.17888,1.1789,14400000.0
2007-03-05 13:14:00,1.1789,1.1789,1.1789,1.1789,33600000.0
2007-03-05 13:15:00,1.1788,1.17891,1.17874,1.17883,201700001.0
2007-03-05 13:16:00,1.17902,1.17909,1.17902,1.17909,11200000.0
2007-03-05 13:17:00,1.17923,1.17932,1.17918,1.17919,42300000.0
2007-03-05 13:18:00,1.17914,1.17914,1.17904,1.17904,43600000.0
2007-03-05 13:19:00,1.17897,1.17913,1.17897,1.17913,27300000.0
2007-03-05 13:20:00,1.17922,1.17935,1.17907,1.17907,121100002.0
2007-03-05 13:21:00,1.17911,1.17919,1.17911,1.17919,17600000.0
2007-03-05 13:22:00,1.17921,1.17937,1.17921,1.1793,107700001.0
2007-03-05 13:23:00,1.17947,1.18017,1.17947,1.18017,63500000.0
2007-03-05 13:24:00,1.18003,1.18016,1.17985,1.18016,88800002.0
2007-03-05 13:25:00,1.18013,1.18013,1.17995,1.18007,49499999.0
2007-03-05 13:26:00,1.18005,1.18005,1.17991,1.17991,72200002.0
2007-03-05 13:27:00,1.17988,1.17988,1.17977,1.17988,66800001.0
2007-03-05 13:28:00,1.17988,1.18014,1.1798,1.18014,62100001.0
2007-03-05 13:29:00,1.18021,1.18026,1.1801,1.1801,96000001.0
2007-03-05 13:30:00,1.18021,1.18032,1.18012,1.18012,178300002.0
2007-03-05 13:31:00,1.18005,1.18016,1.18005,1.18005,67900001.0
2007-03-05 13:32:00,1.18008,1.18008,1.18006,1.18007,77400000.0
2007-03-05 13:33:00,1.18014,1.18022,1.18003,1.18022,51299999.0
2007-03-05 13:34:00,1.18037,1.18037,1.18024,1.18025,65600001.0
2007-03-05 13:35:00,1.18025,1.18035,1.18023,1.18035,69400000.0
2007-03-05 13:36:00,1.18031,1.18031,1.18015,1.18018,88900000.0
2007-03-05 13:37:00,1.18024,1.18027,1.18023,1.18027,19100000.0
2007-03-05 13:38:00,1.18027,1.18032,1.18027,1.1803,83800002.0
2007-03-05 13:39:00,1.18015,1.18015,1.18005,1.18005,26900000.0
2007-03-05 13:40:00,1.17983,1.17986,1.17968,1.17986,150700001.0
2007-03-05 13:41:00,1.17976,1.1798,1.17963,1.1797,92800002.0
2007-03-05 13:42:00,1.17975,1.17975,1.17943,1.17943,123100001.0
2007-03-05 13:43:00,1.1795,1.1795,1.17934,1.17934,25590000.0
2007-03-05 13:44:00,1.17929,1.17935,1.17921,1.17924,73499999.0
2007-03-05 13:45:00,1.17922,1.17926,1.17915,1.17922,119600001.0
2007-03-05 13:46:00,1.17929,1.17929,1.17919,1.1792,48700000.0
2007-03-05 13:47:00,1.1791,1.17918,1.1791,1.17918,101300003.0
2007-03-05 13:48:00,1.17925,1.17926,1.17913,1.17914,50000002.0
2007-03-05 13:49:00,1.17921,1.17928,1.17921,1.17926,16900000.0
2007-03-05 13:50:00,1.17932,1.17935,1.17879,1.17879,175100003.0
2007-03-05 13:51:00,1.17931,1.17931,1.17921,1.17921,66400000.0
2007-03-05 13:52:00,1.17909,1.1792,1.17908,1.17911,123200002.0
2007-03-05 13:53:00,1.17901,1.17901,1.17891,1.17891,39499998.0
2007-03-05 13:54:00,1.17878,1.17888,1.17878,1.17888,86300000.0
2007-03-05 13:55:00,1.1789,1.17904,1.17886,1.1789,95900001.0
2007-03-05 13:56:00,1.17885,1.17897,1.17884,1.17897,22500000.0
2007-03-05 13:57:00,1.17896,1.17907,1.17873,1.17892,85400000.0
2007-03-05 13:58:00,1.17889,1.17889,1.17881,1.17881,42999998.0
2007-03-05 13:59:00,1.17884,1.179,1.17884,1.179,83500001.0
2007-03-05 14:00:00,1.17895,1.17903,1.17881,1.17881,93500001.0
2007-03-05 14:01:00,1.17885,1.17902,1.17877,1.17902,151400002.0
2007-03-05 14:02:00,1.17904,1.17905,1.17903,1.17905,47800000.0
2007-03-05 14:03:00,1.17902,1.17921,1.17902,1.17921,50499999.0
2007-03-05 14:04:00,1.17921,1.17929,1.1792,1.17929,97400001.0
2007-03-05 14:05:00,1.17895,1.17914,1.17886,1.17896,81099997.0
2007-03-05 14:06:00,1.17935,1.17965,1.17935,1.17965,109300000.0
2007-03-05 14:07:00,1.17966,1.17972,1.1796,1.1797,68399999.0
2007-03-05 14:08:00,1.17964,1.17976,1.17964,1.17975,121199999.0
2007-03-05 14:09:00,1.1798,1.17987,1.1798,1.17987,13600000.0
2007-03-05 14:10:00,1.18002,1.18002,1.17986,1.17998,168199998.0
2007-03-05 14:11:00,1.18022,1.18075,1.18022,1.18072,77600002.0
2007-03-05 14:12:00,1.18094,1.18143,1.18091,1.18143,65300000.0
2007-03-05 14:13:00,1.18178,1.18232,1.18178,1.1822,50999999.0
2007-03-05 14:14:00,1.1821,1.1821,1.18153,1.18153,90699999.0
2007-03-05 14:15:00,1.18141,1.18145,1.18119,1.1813,118200000.0
2007-03-05 14:16:00,1.18139,1.18146,1.18134,1.18138,76500000.0
2007-03-05 14:17:00,1.18132,1.18132,1.1812,1.1812,55800003.0
2007-03-05 14:18:00,1.18125,1.18128,1.18113,1.18113,91500002.0
2007-03-05 14:19:00,1.18109,1.18119,1.18109,1.18116,85600000.0
2007-03-05 14:20:00,1.18117,1.1813,1.18117,1.18122,92400001.0
2007-03-05 14:21:00,1.18131,1.18144,1.18121,1.18129,98400001.0
2007-03-05 14:22:00,1.18125,1.18136,1.18124,1.18136,58900000.0
2007-03-05 14:23:00,1.18151,1.18168,1.18151,1.18157,57000000.0
2007-03-05 14:24:00,1.18151,1.18165,1.18142,1.18153,129600000.0
2007-03-05 14:25:00,1.18119,1.18119,1.18068,1.18071,50300002.0
2007-03-05 14:26:00,1.18072,1.18085,1.18072,1.18085,69500000.0
2007-03-05 14:27:00,1.18082,1.18092,1.18079,1.18089,124300000.0
2007-03-05 14:28:00,1.18093,1.18104,1.18092,1.18092,90699998.0
2007-03-05 14:29:00,1.18082,1.18086,1.18082,1.18085,132500000.0
2007-03-05 14:30:00,1.18092,1.18094,1.18086,1.18087,12900000.0
2007-03-05 14:31:00,1.18099,1.18111,1.18099,1.18111,7200000.0
2007-03-05 14:32:00,1.18137,1.18157,1.18137,1.18155,113999997.0
2007-03-05 14:33:00,1.18151,1.18165,1.18151,1.18165,75100001.0
2007-03-05 14:34:00,1.18172,1.18172,1.18157,1.1816,17600000.0
2007-03-05 14:35:00,1.18149,1.18154,1.18142,1.18142,112399998.0
2007-03-05 14:36:00,1.18155,1.18155,1.18139,1.18147,111700002.0
2007-03-05 14:37:00,1.18148,1.18171,1.18146,1.1817,156899999.0
2007-03-05 14:38:00,1.18174,1.18174,1.18154,1.18168,161600000.0
2007-03-05 14:39:00,1.1817,1.18175,1.18162,1.1817,140199999.0
2007-03-05 14:40:00,1.18147,1.18147,1.18136,1.18136,45600002.0
2007-03-05 14:41:00,1.18133,1.18137,1.18133,1.18137,23000001.0
2007-03-05 14:42:00,1.18143,1.18143,1.1812,1.1812,98399998.0
2007-03-05 14:43:00,1.18109,1.18122,1.18102,1.18105,139700002.0
2007-03-05 14:44:00,1.18103,1.18106,1.18088,1.18088,101299997.0
2007-03-05 14:45:00,1.18083,1.18092,1.18066,1.18069,172099996.0
2007-03-05 14:46:00,1.18069,1.18097,1.18069,1.18097,120100000.0
2007-03-05 14:47:00,1.1811,1.18113,1.18083,1.18083,44799999.0
2007-03-05 14:48:00,1.18078,1.18083,1.18072,1.18072,75100000.0
2007-03-05 14:49:00,1.18064,1.18069,1.18051,1.18051,47900000.0
2007-03-05 14:50:00,1.18053,1.18053,1.18038,1.18047,94400003.0
2007-03-05 14:51:00,1.18042,1.18055,1.18042,1.1805,73099999.0
2007-03-05 14:52:00,1.18052,1.18052,1.18035,1.18035,112000001.0
2007-03-05 14:53:00,1.18036,1.18038,1.18031,1.18031,37200000.0
2007-03-05 14:54:00,1.1802,1.18035,1.1802,1.1803,79800000.0
2007-03-05 14:55:00,1.18033,1.18033,1.1802,1.18033,70400000.0
2007-03-05 14:56:00,1.18029,1.18033,1.18026,1.18026,38300000.0
2007-03-05 14:57:00,1.18037,1.18052,1.18037,1.1805,67600001.0
2007-03-05 14:58:00,1.18052,1.18073,1.18052,1.18063,112999999.0
2007-03-05 14:59:00,1.18072,1.18072,1.18045,1.18045,126299998.0
2007-03-05 15:00:00,1.18039,1.18057,1.18039,1.18057,153600000.0
2007-03-05 15:01:00,1.18059,1.18071,1.18053,1.18066,138300001.0
2007-03-05 15:02:00,1.18067,1.18068,1.18067,1.18068,24600001.0
2007-03-05 15:03:00,1.18065,1.18075,1.18065,1.1807,77599999.0
2007-03-05 15:04:00,1.18068,1.18068,1.18063,1.18068,29100000.0
2007-03-05 15:05:00,1.18063,1.18067,1.18054,1.18054,131400002.0
2007-03-05 15:06:00,1.18059,1.18061,1.18052,1.18059,105199997.0
2007-03-05 15:07:00,1.18057,1.18064,1.18047,1.18064,91700001.0
2007-03-05 15:08:00,1.18064,1.18071,1.18064,1.18064,86400002.0
2007-03-05 15:09:00,1.1807,1.18073,1.18064,1.18073,115999999.0
2007-03-05 15:10:00,1.18077,1.18078,1.18077,1.18078,45400000.0
2007-03-05 15:11:00,1.18078,1.18082,1.18061,1.18082,167800001.0
2007-03-05 15:12:00,1.18082,1.18082,1.18066,1.18074,48600000.0
2007-03-05 15:13:00,1.18071,1.18087,1.18071,1.18087,67899998.0
2007-03-05 15:14:00,1.18085,1.18085,1.18075,1.18075,68200000.0
2007-03-05 15:15:00,1.18079,1.18085,1.18073,1.18078,58000001.0
2007-03-05 15:16:00,1.1808,1.1808,1.18071,1.18073,90399999.0
2007-03-05 15:17:00,1.18074,1.18074,1.18074,1.18074,22500000.0
2007-03-05 15:18:00,1.18067,1.18067,1.18054,1.18054,52500000.0
2007-03-05 15:19:00,1.18043,1.18047,1.18039,1.1804,116399999.0
2007-03-05 15:20:00,1.18039,1.18042,1.18035,1.18038,96500002.0
2007-03-05 15:21:00,1.18027,1.18036,1.18018,1.1802,70300001.0
2007-03-05 15:22:00,1.18025,1.18036,1.18019,1.18019,112700001.0
2007-03-05 15:23:00,1.1801,1.18018,1.1801,1.18012,46200001.0
2007-03-05 15:24:00,1.18021,1.18039,1.18021,1.18039,29600000.0
2007-03-05 15:25:00,1.18042,1.18053,1.18042,1.18051,93199999.0
2007-03-05 15:26:00,1.18048,1.18048,1.18022,1.18025,61400001.0
2007-03-05 15:27:00,1.18028,1.18028,1.1802,1.18022,65700001.0
2007-03-05 15:28:00,1.1801,1.18011,1.1797,1.1797,67100001.0
2007-03-05 15:29:00,1.17964,1.17967,1.17955,1.17958,188000002.0
2007-03-05 15:30:00,1.1795,1.17958,1.17909,1.17921,126500001.0
2007-03-05 15:31:00,1.17925,1.17952,1.17925,1.17952,81400002.0
2007-03-05 15:32:00,1.17959,1.17961,1.17952,1.17954,166900005.0
2007-03-05 15:33:00,1.1795,1.1795,1.17943,1.1795,46700000.0
2007-03-05 15:34:00,1.17944,1.17944,1.17919,1.17919,69400002.0
2007-03-05 15:35:00,1.17915,1.17921,1.17911,1.17912,145799997.0
2007-03-05 15:36:00,1.17919,1.17942,1.17919,1.17942,145499998.0
2007-03-05 15:37:00,1.17943,1.17954,1.17932,1.17954,148400001.0
2007-03-05 15:38:00,1.17954,1.17963,1.17952,1.17953,56000001.0
2007-03-05 15:39:00,1.17951,1.17961,1.17948,1.17953,99800001.0
2007-03-05 15:40:00,1.17952,1.17963,1.17952,1.17963,101500000.0
2007-03-05 15:41:00,1.17952,1.17972,1.17952,1.1797,135599998.0
2007-03-05 15:42:00,1.17967,1.17969,1.1796,1.17966,38900000.0
2007-03-05 15:43:00,1.17976,1.17976,1.17966,1.17966,66700000.0
2007-03-05 15:44:00,1.17973,1.17973,1.17964,1.17964,77600003.0
2007-03-05 15:45:00,1.1798,1.17987,1.1798,1.1798,39700001.0
2007-03-05 15:46:00,1.17976,1.17983,1.17969,1.17975,17600000.0
2007-03-05 15:47:00,1.17979,1.18014,1.17979,1.17996,53800000.0
2007-03-05 15:48:00,1.18004,1.18011,1.17994,1.17997,153399999.0
2007-03-05 15:49:00,1.18006,1.18026,1.18003,1.18023,93900000.0
2007-03-05 15:50:00,1.1803,1.18032,1.18022,1.18022,49600000.0
2007-03-05 15:51:00,1.18024,1.18026,1.18002,1.18005,13100000.0
2007-03-05 15:52:00,1.17984,1.17986,1.17966,1.17982,65200000.0
2007-03-05 15:53:00,1.17988,1.17988,1.17969,1.17969,36900000.0
2007-03-05 15:54:00,1.17987,1.17987,1.17976,1.17985,107299999.0
2007-03-05 15:55:00,1.17981,1.17981,1.17946,1.17949,82099998.0
2007-03-05 15:56:00,1.17938,1.17938,1.17911,1.17912,61600000.0
2007-03-05 15:57:00,1.17917,1.17922,1.17914,1.17914,87700001.0
2007-03-05 15:58:00,1.17924,1.17932,1.17924,1.17929,152700000.0
2007-03-05 15:59:00,1.17937,1.17937,1.17935,1.17935,3700000.0
2007-03-05 16:00:00,1.17949,1.17957,1.17949,1.17957,58200000.0
2007-03-05 16:01:00,1.1796,1.17985,1.1796,1.17985,114799999.0
2007-03-05 16:02:00,1.17983,1.17983,1.17972,1.17972,99899999.0
2007-03-05 16:03:00,1.17965,1.17968,1.17958,1.17968,65400000.0
2007-03-05 16:04:00,1.17973,1.1799,1.17971,1.17971,113299998.0
2007-03-05 16:05:00,1.17984,1.17984,1.17981,1.17981,16400000.0
2007-03-05 16:06:00,1.17991,1.17991,1.17984,1.1799,91500001.0
2007-03-05 16:07:00,1.17995,1.17995,1.17985,1.17985,73000002.0
2007-03-05 16:08:00,1.17983,1.17992,1.1798,1.17992,144799998.0
2007-03-05 16:09:00,1.17993,1.17993,1.17985,1.17988,88100000.0
2007-03-05 16:10:00,1.17988,1.17988,1.1797,1.17987,96700003.0
2007-03-05 16:11:00,1.17988,1.17989,1.17976,1.17983,110000003.0
2007-03-05 16:12:00,1.17985,1.18003,1.17984,1.18003,88399999.0
2007-03-05 16:13:00,1.18002,1.18002,1.17991,1.18,119700001.0
2007-03-05 16:14:00,1.18003,1.18005,1.17986,1.17986,28700000.0
2007-03-05 16:15:00,1.17987,1.1799,1.1798,1.17986,148299997.0
2007-03-05 16:16:00,1.17989,1.17989,1.17974,1.17978,94200002.0
2007-03-05 16:17:00,1.17985,1.17988,1.17977,1.17988,95100000.0
2007-03-05 16:18:00,1.17985,1.17985,1.17971,1.17975,45000000.0
2007-03-05 16:19:00,1.17975,1.17978,1.17968,1.17968,65100000.0
2007-03-05 16:20:00,1.17954,1.17971,1.17954,1.17971,113500004.0
2007-03-05 16:21:00,1.17967,1.1797,1.1796,1.1796,102900000.0
2007-03-05 16:22:00,1.17971,1.17981,1.17971,1.17981,28300000.0
2007-03-05 16:23:00,1.17987,1.17991,1.17984,1.17984,61700000.0
2007-03-05 16:24:00,1.17987,1.17993,1.1798,1.17993,50800000.0
2007-03-05 16:25:00,1.17991,1.17998,1.17991,1.17998,83800000.0
2007-03-05 16:26:00,1.17994,1.18001,1.17983,1.17991,78200000.0
2007-03-05 16:27:00,1.17993,1.18012,1.17991,1.18012,152399997.0
2007-03-05 16:28:00,1.18005,1.18006,1.17993,1.18001,132200001.0
2007-03-05 16:29:00,1.18007,1.18012,1.17997,1.18012,42500000.0
2007-03-05 16:30:00,1.1801,1.18019,1.17999,1.18019,77400000.0
2007-03-05 16:31:00,1.18009,1.18038,1.18001,1.18038,124700000.0
2007-03-05 16:32:00,1.18041,1.18051,1.1803,1.18043,204100005.0
2007-03-05 16:33:00,1.18033,1.18033,1.18028,1.18028,72500002.0
2007-03-05 16:34:00,1.18009,1.18015,1.17989,1.17989,167899997.0
2007-03-05 16:35:00,1.1799,1.1801,1.1799,1.17998,165199998.0
2007-03-05 16:36:00,1.17998,1.1802,1.17992,1.1802,82699999.0
2007-03-05 16:37:00,1.18025,1.18036,1.18025,1.18028,77399999.0
2007-03-05 16:38:00,1.18028,1.18038,1.18023,1.18023,126699998.0
2007-03-05 16:39:00,1.18021,1.18037,1.18021,1.18037,126400003.0
2007-03-05 16:40:00,1.18035,1.18054,1.18035,1.18054,48300000.0
2007-03-05 16:41:00,1.18036,1.18036,1.18028,1.18028,64000000.0
2007-03-05 16:42:00,1.1803,1.1803,1.18015,1.18015,22599999.0
2007-03-05 16:43:00,1.17994,1.18008,1.17994,1.18002,94099999.0
2007-03-05 16:44:00,1.18007,1.18022,1.18007,1.18014,92100002.0
2007-03-05 16:45:00,1.1801,1.18024,1.17994,1.18024,157600003.0
2007-03-05 16:46:00,1.18009,1.18014,1.18003,1.1801,240199994.0
2007-03-05 16:47:00,1.17998,1.17998,1.17989,1.17998,114499999.0
2007-03-05 16:48:00,1.17987,1.17996,1.1798,1.17989,92499999.0
2007-03-05 16:49:00,1.17985,1.17997,1.17977,1.17997,93700000.0
2007-03-05 16:50:00,1.17991,1.17997,1.17974,1.1799,121999999.0
2007-03-05 16:51:00,1.17995,1.17998,1.17995,1.17998,59799999.0
2007-03-05 16:52:00,1.17999,1.17999,1.17968,1.17973,84600002.0
2007-03-05 16:53:00,1.17972,1.17973,1.17955,1.17955,113400001.0
2007-03-05 16:54:00,1.17961,1.17977,1.17959,1.17977,34600000.0
2007-03-05 16:55:00,1.17967,1.17983,1.17967,1.17983,96400000.0
2007-03-05 16:56:00,1.1797,1.1797,1.17953,1.17967,116400000.0
2007-03-05 16:57:00,1.1796,1.17961,1.17954,1.17954,84999997.0
2007-03-05 16:58:00,1.17953,1.17962,1.17953,1.17962,12800000.0
2007-03-05 16:59:00,1.1797,1.18002,1.1797,1.18002,71099999.0
2007-03-05 17:00:00,1.17984,1.17984,1.17936,1.17936,124399999.0
2007-03-05 17:01:00,1.17903,1.17903,1.17874,1.1788,81100003.0
2007-03-05 17:02:00,1.17896,1.17896,1.17842,1.17846,147700001.0
2007-03-05 17:03:00,1.17843,1.17858,1.17843,1.17853,108300001.0
2007-03-05 17:04:00,1.17844,1.17856,1.17844,1.17844,97599999.0
2007-03-05 17:05:00,1.17846,1.17846,1.17844,1.17844,21400000.0
2007-03-05 17:06:00,1.17847,1.17868,1.17847,1.17868,55900000.0
2007-03-05 17:07:00,1.17877,1.17885,1.1787,1.17885,71800000.0
2007-03-05 17:08:00,1.17886,1.17892,1.17876,1.17876,113000001.0
2007-03-05 17:09:00,1.17888,1.17888,1.17878,1.17887,36600000.0
2007-03-05 17:10:00,1.17963,1.17966,1.17935,1.17951,95299999.0
2007-03-05 17:11:00,1.17939,1.17941,1.17926,1.1793,160300000.0
2007-03-05 17:12:00,1.17925,1.17927,1.17913,1.17924,43700000.0
2007-03-05 17:13:00,1.17932,1.17943,1.1793,1.17943,64300001.0
2007-03-05 17:14:00,1.17937,1.17969,1.17937,1.17969,127900000.0
2007-03-05 17:15:00,1.17956,1.17956,1.17932,1.17932,5600000.0
2007-03-05 17:16:00,1.17947,1.17947,1.17923,1.17932,207900000.0
2007-03-05 17:17:00,1.17921,1.17921,1.17905,1.17905,83000000.0
2007-03-05 17:18:00,1.17911,1.17914,1.17905,1.17907,67800000.0
2007-03-05 17:19:00,1.17915,1.17915,1.17908,1.17908,48800001.0
2007-03-05 17:20:00,1.17904,1.1791,1.17901,1.17904,144700000.0
2007-03-05 17:21:00,1.17896,1.17911,1.17896,1.17904,85400000.0
2007-03-05 17:22:00,1.179,1.17905,1.17895,1.17895,45200000.0
2007-03-05 17:23:00,1.17912,1.17914,1.17908,1.17908,74199998.0
2007-03-05 17:24:00,1.17911,1.17911,1.17898,1.1791,124799998.0
2007-03-05 17:25:00,1.17911,1.17914,1.17911,1.17914,6400000.0
2007-03-05 17:26:00,1.17918,1.17918,1.17905,1.17911,134299997.0
2007-03-05 17:27:00,1.17927,1.17942,1.17914,1.17942,158500000.0
2007-03-05 17:28:00,1.17937,1.17947,1.17928,1.17941,39100001.0
2007-03-05 17:29:00,1.1795,1.1795,1.17941,1.17949,170299999.0
2007-03-05 17:30:00,1.17943,1.17943,1.1793,1.17935,85100000.0
2007-03-05 17:31:00,1.17928,1.17938,1.17928,1.17932,94200003.0
2007-03-05 17:32:00,1.17935,1.17941,1.17935,1.1794,88200002.0
2007-03-05 17:33:00,1.17947,1.17948,1.17947,1.17948,55299999.0
2007-03-05 17:34:00,1.17967,1.17975,1.17956,1.17975,170900001.0
2007-03-05 17:35:00,1.17968,1.17978,1.17968,1.17973,128600000.0
2007-03-05 17:36:00,1.17978,1.17978,1.17962,1.17962,3200000.0
2007-03-05 17:37:00,1.17953,1.17953,1.17943,1.17943,77900001.0
2007-03-05 17:38:00,1.17948,1.17962,1.17948,1.17955,77200000.0
2007-03-05 17:39:00,1.17952,1.17954,1.17946,1.1795,178500001.0
2007-03-05 17:40:00,1.17967,1.17978,1.17966,1.17972,66000002.0
2007-03-05 17:41:00,1.1797,1.17974,1.17966,1.17973,55300002.0
2007-03-05 17:42:00,1.17968,1.17982,1.17959,1.1797,176699999.0
2007-03-05 17:43:00,1.17965,1.17967,1.17944,1.17944,118699999.0
2007-03-05 17:44:00,1.17932,1.17942,1.17916,1.17933,89600000.0
2007-03-05 17:45:00,1.17919,1.17926,1.17918,1.17918,48700000.0
2007-03-05 17:46:00,1.1792,1.17924,1.1792,1.17924,48400000.0
2007-03-05 17:47:00,1.17925,1.17926,1.17912,1.17916,171300002.0
2007-03-05 17:48:00,1.17915,1.17925,1.17915,1.17925,28899999.0
2007-03-05 17:49:00,1.17922,1.17929,1.17907,1.17907,159700004.0
2007-03-05 17:50:00,1.17907,1.17908,1.17904,1.17904,23100000.0
2007-03-05 17:51:00,1.17905,1.17906,1.17889,1.179,103800002.0
2007-03-05 17:52:00,1.179,1.17925,1.179,1.1792,84500001.0
2007-03-05 17:53:00,1.17915,1.17945,1.17915,1.17942,106200001.0
2007-03-05 17:54:00,1.1795,1.17958,1.17947,1.17958,49500000.0
2007-03-05 17:55:00,1.17964,1.18024,1.17964,1.18024,66400001.0
2007-03-05 17:56:00,1.18035,1.18035,1.1803,1.18031,64800000.0
2007-03-05 17:57:00,1.18016,1.18016,1.1798,1.17987,48700000.0
2007-03-05 17:58:00,1.17979,1.17979,1.17931,1.17938,111300000.0
2007-03-05 17:59:00,1.17929,1.17959,1.17929,1.17957,91599998.0
2007-03-05 18:00:00,1.1797,1.17983,1.1797,1.17973,75800002.0
2007-03-05 18:01:00,1.17961,1.17974,1.17961,1.17964,653500005.0
2007-03-05 18:02:00,1.17966,1.17973,1.17956,1.17958,806700001.0
2007-03-05 18:03:00,1.17955,1.17964,1.17945,1.17947,772000001.0
2007-03-05 18:04:00,1.17944,1.1795,1.17931,1.17931,713990002.0
2007-03-05 18:05:00,1.17937,1.1795,1.1793,1.17932,940999999.0
2007-03-05 18:06:00,1.17944,1.17968,1.17943,1.17968,713300001.0
2007-03-05 18:07:00,1.17969,1.17974,1.17959,1.1796,1090700002.0
2007-03-05 18:08:00,1.17957,1.17961,1.17944,1.17945,1014790003.0
2007-03-05 18:09:00,1.17948,1.17959,1.17945,1.17945,464399999.0
2007-03-05 18:10:00,1.17952,1.17966,1.17948,1.17955,828799997.0
2007-03-05 18:11:00,1.17962,1.17962,1.1792,1.1792,734400008.0
2007-03-05 18:12:00,1.17912,1.17918,1.17904,1.17904,65700000.0
2007-03-05 18:13:00,1.17907,1.17917,1.17905,1.17916,378300000.0
2007-03-05 18:14:00,1.17907,1.17907,1.17887,1.17891,421200001.0
2007-03-05 18:15:00,1.17886,1.17898,1.17882,1.17883,670200000.0
2007-03-05 18:16:00,1.17885,1.17909,1.17885,1.17893,486999993.0
2007-03-05 18:17:00,1.17892,1.17906,1.1789,1.17902,937100001.0
2007-03-05 18:18:00,1.17904,1.17925,1.17904,1.17918,694200008.0
2007-03-05 18:19:00,1.17923,1.17924,1.17916,1.17921,94800000.0
2007-03-05 18:20:00,1.17927,1.17927,1.17907,1.17914,847300001.0
2007-03-05 18:21:00,1.17921,1.17925,1.17914,1.17923,231199998.0
2007-03-05 18:22:00,1.1793,1.17939,1.17927,1.17939,287300001.0
2007-03-05 18:23:00,1.17938,1.17939,1.1792,1.17928,423100004.0
2007-03-05 18:24:00,1.17931,1.17939,1.17927,1.17932,550100001.0
2007-03-05 18:25:00,1.17935,1.17953,1.17933,1.17949,538200003.0
2007-03-05 18:26:00,1.17949,1.1795,1.17933,1.1794,949200005.0
2007-03-05 18:27:00,1.1795,1.1795,1.17941,1.17943,652200008.0
2007-03-05 18:28:00,1.17947,1.17956,1.17944,1.1795,315700001.0
2007-03-05 18:29:00,1.17952,1.17957,1.1795,1.17955,329100003.0
2007-03-05 18:30:00,1.17955,1.1796,1.17944,1.17952,808200008.0
2007-03-05 18:31:00,1.17958,1.17958,1.17946,1.17948,515000005.0
2007-03-05 18:32:00,1.17948,1.17957,1.1794,1.1795,420100000.0
2007-03-05 18:33:00,1.17952,1.17965,1.17949,1.17959,589300005.0
2007-03-05 18:34:00,1.17964,1.17985,1.17964,1.17973,262800001.0
2007-03-05 18:35:00,1.17975,1.17975,1.17965,1.1797,408000002.0
2007-03-05 18:36:00,1.17985,1.18018,1.17985,1.18018,529900000.0
2007-03-05 18:37:00,1.1802,1.1802,1.18014,1.1802,107800001.0
2007-03-05 18:38:00,1.18019,1.18026,1.18014,1.18018,159000000.0
2007-03-05 18:39:00,1.18028,1.18032,1.18025,1.1803,233200000.0
2007-03-05 18:40:00,1.1803,1.18035,1.18025,1.1803,714700001.0
2007-03-05 18:41:00,1.18033,1.18049,1.18031,1.18035,351099999.0
2007-03-05 18:42:00,1.18039,1.18049,1.18035,1.18047,528700001.0
2007-03-05 18:43:00,1.18043,1.18043,1.18031,1.18035,473999999.0
2007-03-05 18:44:00,1.18042,1.18051,1.1804,1.18047,374400002.0
2007-03-05 18:45:00,1.18068,1.18076,1.18064,1.18067,441400002.0
2007-03-05 18:46:00,1.1807,1.18079,1.18061,1.18069,243299997.0
2007-03-05 18:47:00,1.18064,1.18064,1.18061,1.18061,45000000.0
2007-03-05 18:48:00,1.18055,1.1807,1.18054,1.1807,49200000.0
2007-03-05 18:49:00,1.1808,1.18087,1.18073,1.18087,93100000.0
2007-03-05 18:50:00,1.18096,1.18155,1.18096,1.18155,106100000.0
2007-03-05 18:51:00,1.18147,1.18159,1.18145,1.18145,169000000.0
2007-03-05 18:52:00,1.18123,1.18137,1.18123,1.18127,124599999.0
2007-03-05 18:53:00,1.18121,1.18121,1.18084,1.1809,429200002.0
2007-03-05 18:54:00,1.18086,1.18086,1.18069,1.18076,140700002.0
2007-03-05 18:55:00,1.18077,1.18085,1.18076,1.18082,489900000.0
2007-03-05 18:56:00,1.18081,1.18083,1.18075,1.18079,202200000.0
2007-03-05 18:57:00,1.1808,1.18085,1.18079,1.18082,380800005.0
2007-03-05 18:58:00,1.18085,1.18085,1.18074,1.18076,191900001.0
2007-03-05 18:59:00,1.18078,1.18092,1.18076,1.18077,596399995.0
2007-03-05 19:00:00,1.18082,1.18091,1.18082,1.18085,314300000.0
2007-03-05 19:01:00,1.18083,1.18083,1.18069,1.18078,65500000.0
2007-03-05 19:02:00,1.18077,1.18077,1.1807,1.18072,193500002.0
2007-03-05 19:03:00,1.18077,1.18085,1.18072,1.18075,416000001.0
2007-03-05 19:04:00,1.18081,1.1809,1.18075,1.1808,156599998.0
2007-03-05 19:05:00,1.18079,1.18085,1.18076,1.18077,409700006.0
2007-03-05 19:06:00,1.18078,1.18078,1.18061,1.18067,361799999.0
2007-03-05 19:07:00,1.18067,1.18072,1.18049,1.18072,54900000.0
2007-03-05 19:08:00,1.18076,1.18091,1.18076,1.18083,654000005.0
2007-03-05 19:09:00,1.18082,1.18084,1.18071,1.18075,573000004.0
2007-03-05 19:10:00,1.18077,1.18077,1.18058,1.18058,59699999.0
2007-03-05 19:11:00,1.18057,1.18073,1.18056,1.18068,374799998.0
2007-03-05 19:12:00,1.18067,1.18073,1.18063,1.18065,229500000.0
2007-03-05 19:13:00,1.18068,1.18076,1.18066,1.18066,97899997.0
2007-03-05 19:14:00,1.18063,1.18085,1.18061,1.18076,305499995.0
2007-03-05 19:15:00,1.18067,1.18071,1.18048,1.1806,487400003.0
2007-03-05 19:16:00,1.18057,1.18058,1.18046,1.18058,320300001.0
2007-03-05 19:17:00,1.18061,1.18062,1.18047,1.18049,270500001.0
2007-03-05 19:18:00,1.18063,1.18066,1.18053,1.18066,467699998.0
2007-03-05 19:19:00,1.18054,1.18077,1.18054,1.18077,184800003.0
2007-03-05 19:20:00,1.18077,1.18077,1.18066,1.18066,210099997.0
2007-03-05 19:21:00,1.18063,1.18073,1.18044,1.18058,157399998.0
2007-03-05 19:22:00,1.18043,1.1806,1.18042,1.18042,176600004.0
2007-03-05 19:23:00,1.18045,1.18059,1.18035,1.18035,166200001.0
2007-03-05 19:24:00,1.18047,1.18071,1.18047,1.18063,99599999.0
2007-03-05 19:25:00,1.18062,1.18066,1.18062,1.18062,183900003.0
2007-03-05 19:26:00,1.18053,1.18053,1.18042,1.18042,8000000.0
2007-03-05 19:27:00,1.18044,1.18061,1.18044,1.1806,551100004.0
2007-03-05 19:28:00,1.18071,1.1808,1.1807,1.1807,81000000.0
2007-03-05 19:29:00,1.18072,1.18078,1.18071,1.18078,45999999.0
2007-03-05 19:30:00,1.1808,1.1808,1.18042,1.18058,125900000.0
2007-03-05 19:31:00,1.18055,1.18055,1.18035,1.18035,96200002.0
2007-03-05 19:32:00,1.18035,1.18035,1.18035,1.18035,27400000.0
2007-03-05 19:33:00,1.18025,1.1803,1.18025,1.18025,279499998.0
2007-03-05 19:34:00,1.18032,1.18052,1.18032,1.18034,76000002.0
2007-03-05 19:35:00,1.18033,1.18052,1.18033,1.18042,153099998.0
2007-03-05 19:36:00,1.18045,1.18049,1.1803,1.1803,126299997.0
2007-03-05 19:37:00,1.18045,1.18058,1.18041,1.18042,559400003.0
2007-03-05 19:38:00,1.18036,1.18039,1.18025,1.18027,199199999.0
2007-03-05 19:39:00,1.18024,1.18036,1.1802,1.18022,393499996.0
2007-03-05 19:40:00,1.18027,1.18033,1.18023,1.18033,254299996.0
2007-03-05 19:41:00,1.18028,1.18028,1.18022,1.18022,173400001.0
2007-03-05 19:42:00,1.18023,1.18037,1.18021,1.18024,209300000.0
2007-03-05 19:43:00,1.1803,1.1803,1.18026,1.1803,80400002.0
2007-03-05 19:44:00,1.18037,1.18052,1.18037,1.18045,53900000.0
2007-03-05 19:45:00,1.18044,1.18044,1.18038,1.18044,52400000.0
2007-03-05 19:46:00,1.18044,1.18045,1.18039,1.18045,129199999.0
2007-03-05 19:47:00,1.1804,1.18058,1.1804,1.18054,77800000.0
2007-03-05 19:48:00,1.18035,1.18046,1.18035,1.18037,68900001.0
2007-03-05 19:49:00,1.18028,1.18033,1.18024,1.18029,183099999.0
2007-03-05 19:50:00,1.18032,1.18038,1.1803,1.18038,82800000.0
2007-03-05 19:51:00,1.18044,1.18053,1.18044,1.18053,18200001.0
2007-03-05 19:52:00,1.18053,1.18053,1.18033,1.18041,34400000.0
2007-03-05 19:53:00,1.18042,1.18064,1.18041,1.1806,241000003.0
2007-03-05 19:54:00,1.18056,1.18056,1.18045,1.18045,38499999.0
2007-03-05 19:55:00,1.18043,1.18044,1.18033,1.18044,132499998.0
2007-03-05 19:56:00,1.18051,1.18055,1.18041,1.18041,263300001.0
2007-03-05 19:57:00,1.18036,1.18036,1.1801,1.1801,185300001.0
2007-03-05 19:58:00,1.18005,1.18007,1.18,1.18005,82800002.0
2007-03-05 19:59:00,1.18007,1.1802,1.18006,1.18015,123600001.0
2007-03-05 20:00:00,1.18037,1.18057,1.18037,1.18042,23300000.0
2007-03-05 20:01:00,1.18026,1.18026,1.18005,1.18005,83800001.0
2007-03-05 20:02:00,1.18004,1.18023,1.18004,1.18017,91100001.0
2007-03-05 20:03:00,1.1802,1.18027,1.18012,1.18017,526800001.0
2007-03-05 20:04:00,1.18028,1.18032,1.18025,1.18027,154800002.0
2007-03-05 20:05:00,1.18028,1.18037,1.18022,1.18025,107900000.0
2007-03-05 20:06:00,1.18029,1.1803,1.18026,1.18026,169900005.0
2007-03-05 20:07:00,1.18025,1.18031,1.18016,1.18028,120400000.0
2007-03-05 20:08:00,1.1803,1.18037,1.18027,1.18027,519800002.0
2007-03-05 20:09:00,1.18021,1.18038,1.18021,1.18035,223900000.0
2007-03-05 20:10:00,1.18034,1.18035,1.18028,1.1803,106500001.0
2007-03-05 20:11:00,1.1803,1.1803,1.1803,1.1803,308200005.0
2007-03-05 20:12:00,1.18029,1.18035,1.18022,1.18022,519200001.0
2007-03-05 20:13:00,1.18026,1.18038,1.18026,1.18035,107499999.0
2007-03-05 20:14:00,1.18033,1.18047,1.18033,1.18047,170999999.0
2007-03-05 20:15:00,1.18051,1.18051,1.18033,1.18033,509100000.0
2007-03-05 20:16:00,1.18023,1.18035,1.1802,1.18027,513399999.0
2007-03-05 20:17:00,1.18024,1.18032,1.18014,1.18032,518000008.0
2007-03-05 20:18:00,1.18037,1.18037,1.18032,1.18032,154900000.0
2007-03-05 20:19:00,1.18028,1.18041,1.18028,1.18041,139700001.0
2007-03-05 20:20:00,1.18042,1.18048,1.18029,1.18043,295900001.0
2007-03-05 20:21:00,1.1804,1.18062,1.17999,1.18003,311099997.0
2007-03-05 20:22:00,1.18061,1.18062,1.18041,1.18062,373200003.0
2007-03-05 20:23:00,1.1806,1.1806,1.18046,1.18056,480590007.0
2007-03-05 20:24:00,1.18057,1.18057,1.1805,1.1805,407699998.0
2007-03-05 20:25:00,1.18057,1.1806,1.18055,1.18055,92900000.0
2007-03-05 20:26:00,1.18055,1.18061,1.18044,1.18061,193799999.0
2007-03-05 20:27:00,1.18058,1.18074,1.18058,1.18062,252999997.0
2007-03-05 20:28:00,1.18064,1.18068,1.18051,1.18051,734800008.0
2007-03-05 20:29:00,1.18041,1.1805,1.18035,1.18037,407400001.0
2007-03-05 20:30:00,1.1803,1.18037,1.18022,1.18023,308000003.0
2007-03-05 20:31:00,1.1803,1.18036,1.18027,1.18033,602099997.0
2007-03-05 20:32:00,1.18032,1.18038,1.18027,1.18038,271400002.0
2007-03-05 20:33:00,1.18035,1.18043,1.18035,1.18038,355499998.0
2007-03-05 20:34:00,1.18035,1.18043,1.18035,1.18043,83500001.0
2007-03-05 20:35:00,1.18043,1.18043,1.18026,1.1803,137000000.0
2007-03-05 20:36:00,1.18026,1.18027,1.18012,1.18024,469800000.0
2007-03-05 20:37:00,1.18024,1.18024,1.1801,1.18015,214900002.0
2007-03-05 20:38:00,1.18014,1.1802,1.18007,1.1802,287000001.0
2007-03-05 20:39:00,1.1802,1.18025,1.18015,1.18025,442000003.0
2007-03-05 20:40:00,1.18022,1.18022,1.18002,1.18005,337200002.0
2007-03-05 20:41:00,1.18005,1.18013,1.18001,1.18007,382400001.0
2007-03-05 20:42:00,1.18005,1.1801,1.18001,1.18002,346100004.0
2007-03-05 20:43:00,1.17999,1.18012,1.17999,1.18006,245599999.0
2007-03-05 20:44:00,1.18,1.18,1.17976,1.17998,125100003.0
2007-03-05 20:45:00,1.17996,1.17996,1.17983,1.17983,121900000.0
2007-03-05 20:46:00,1.17985,1.17995,1.17985,1.17995,158400001.0
2007-03-05 20:47:00,1.17991,1.17991,1.17958,1.17963,191899998.0
2007-03-05 20:48:00,1.17962,1.17962,1.17953,1.17959,67299999.0
2007-03-05 20:49:00,1.17961,1.17961,1.17932,1.17953,328300002.0
2007-03-05 20:50:00,1.17948,1.17948,1.17938,1.1794,204700001.0
2007-03-05 20:51:00,1.17945,1.17948,1.17942,1.17945,36400000.0
2007-03-05 20:52:00,1.17947,1.17952,1.17947,1.17947,133700000.0
2007-03-05 20:53:00,1.17943,1.17953,1.17937,1.17937,263200000.0
2007-03-05 20:54:00,1.17948,1.17953,1.17935,1.17943,394189998.0
2007-03-05 20:55:00,1.17949,1.17949,1.17942,1.17943,332500000.0
2007-03-05 20:56:00,1.17947,1.1796,1.17941,1.1796,615700000.0
2007-03-05 20:57:00,1.17951,1.17987,1.17951,1.17987,476300003.0
2007-03-05 20:58:00,1.17991,1.17991,1.17978,1.17986,170800000.0
2007-03-05 20:59:00,1.17982,1.17997,1.17981,1.17991,214600002.0
2007-03-05 21:00:00,1.17987,1.17987,1.17957,1.17968,855899997.0
2007-03-05 21:01:00,1.1797,1.17975,1.17965,1.1797,567000000.0
2007-03-05 21:02:00,1.17968,1.17978,1.17968,1.17974,158599999.0
2007-03-05 21:03:00,1.17982,1.17982,1.17957,1.17964,625000001.0
2007-03-05 21:04:00,1.17968,1.17977,1.17961,1.17975,617100003.0
2007-03-05 21:05:00,1.17972,1.17972,1.17947,1.17951,740699999.0
2007-03-05 21:06:00,1.17959,1.17961,1.17956,1.17958,164000000.0
2007-03-05 21:07:00,1.17962,1.17971,1.17955,1.17958,549200006.0
2007-03-05 21:08:00,1.17965,1.17985,1.17965,1.17985,143299999.0
2007-03-05 21:09:00,1.17993,1.18038,1.17993,1.18038,93299998.0
2007-03-05 21:10:00,1.18038,1.18038,1.18022,1.1803,421800002.0
2007-03-05 21:11:00,1.18029,1.18036,1.18023,1.18023,296199998.0
2007-03-05 21:12:00,1.18025,1.18028,1.18012,1.18026,520200007.0
2007-03-05 21:13:00,1.18027,1.18029,1.18015,1.1802,539500003.0
2007-03-05 21:14:00,1.18022,1.18026,1.18019,1.18025,347200006.0
2007-03-05 21:15:00,1.18035,1.18049,1.18035,1.18049,92399998.0
2007-03-05 21:16:00,1.18044,1.18044,1.18027,1.18032,215700001.0
2007-03-05 21:17:00,1.18033,1.18043,1.18031,1.18043,43499999.0
2007-03-05 21:18:00,1.18052,1.18057,1.18047,1.18047,86300002.0
2007-03-05 21:19:00,1.18042,1.18048,1.18038,1.18043,116800001.0
2007-03-05 21:20:00,1.18043,1.18043,1.18037,1.18037,49599999.0
2007-03-05 21:21:00,1.18033,1.18033,1.18032,1.18032,16500000.0
2007-03-05 21:22:00,1.18035,1.18042,1.18032,1.18042,70300000.0
2007-03-05 21:23:00,1.18041,1.18049,1.18041,1.18049,49200001.0
2007-03-05 21:24:00,1.18033,1.18033,1.18024,1.18033,49900000.0
2007-03-05 21:25:00,1.1804,1.18044,1.1804,1.18044,16400000.0
2007-03-05 21:26:00,1.18045,1.18046,1.18041,1.18041,62799999.0
2007-03-05 21:27:00,1.1804,1.18044,1.18039,1.18044,123399998.0
2007-03-05 21:28:00,1.18045,1.18055,1.18044,1.1805,437400007.0
2007-03-05 21:29:00,1.18048,1.18048,1.1804,1.1804,153100000.0
2007-03-05 21:30:00,1.18045,1.18045,1.1804,1.18045,54599999.0
2007-03-05 21:31:00,1.18045,1.18045,1.1804,1.1804,47999999.0
2007-03-05 21:32:00,1.1804,1.18044,1.18034,1.18044,194299999.0
2007-03-05 21:33:00,1.18047,1.18047,1.18029,1.18033,197400007.0
2007-03-05 21:34:00,1.18045,1.18054,1.18045,1.1805,66000001.0
2007-03-05 21:35:00,1.1805,1.18059,1.1805,1.18058,62500000.0
2007-03-05 21:36:00,1.18057,1.1806,1.18055,1.18055,71099999.0
2007-03-05 21:37:00,1.1807,1.18072,1.18068,1.1807,95599998.0
2007-03-05 21:38:00,1.18067,1.18069,1.18062,1.18062,159500000.0
2007-03-05 21:39:00,1.18058,1.18058,1.18049,1.18051,397500003.0
2007-03-05 21:40:00,1.18053,1.18065,1.18052,1.18055,261200001.0
2007-03-05 21:41:00,1.18062,1.18072,1.18059,1.1807,174300001.0
2007-03-05 21:42:00,1.18074,1.1808,1.18073,1.1808,117300001.0
2007-03-05 21:43:00,1.18082,1.18082,1.18063,1.18063,200600001.0
2007-03-05 21:44:00,1.18061,1.18061,1.18044,1.18052,152100002.0
2007-03-05 21:45:00,1.18039,1.18049,1.18035,1.18049,186500004.0
2007-03-05 21:46:00,1.18052,1.18063,1.18048,1.18063,291700001.0
2007-03-05 21:47:00,1.1806,1.18061,1.18047,1.18047,198600000.0
2007-03-05 21:48:00,1.18065,1.18071,1.18056,1.18067,148000002.0
2007-03-05 21:49:00,1.18065,1.18067,1.18057,1.18057,75200000.0
2007-03-05 21:50:00,1.1805,1.18058,1.1805,1.18058,85900002.0
2007-03-05 21:51:00,1.18067,1.18067,1.18053,1.18053,189599996.0
2007-03-05 21:52:00,1.1805,1.18055,1.18047,1.18055,105600001.0
2007-03-05 21:53:00,1.18052,1.18052,1.18036,1.1804,172899999.0
2007-03-05 21:54:00,1.18037,1.18038,1.18023,1.18024,296699999.0
2007-03-05 21:55:00,1.18032,1.18038,1.18031,1.18038,102400001.0
2007-03-05 21:56:00,1.18038,1.18038,1.1803,1.18036,32600001.0
2007-03-05 21:57:00,1.18025,1.18035,1.18023,1.18035,55800000.0
2007-03-05 21:58:00,1.18023,1.18038,1.18023,1.18033,54100000.0
2007-03-05 21:59:00,1.18027,1.18047,1.18027,1.1804,182599998.0
2007-03-05 22:00:00,1.18038,1.18038,1.18015,1.18015,160700000.0
2007-03-05 22:01:00,1.18016,1.1802,1.18012,1.18012,80300000.0
2007-03-05 22:02:00,1.1801,1.18029,1.1801,1.18015,476190003.0
2007-03-05 22:03:00,1.18015,1.18018,1.18002,1.18003,151899998.0
2007-03-05 22:04:00,1.18006,1.18006,1.17988,1.17992,137099998.0
2007-03-05 22:05:00,1.1799,1.17994,1.17985,1.17985,110400000.0
2007-03-05 22:06:00,1.17987,1.18024,1.17987,1.18017,278699998.0
2007-03-05 22:07:00,1.18016,1.18016,1.17988,1.18003,95200000.0
2007-03-05 22:08:00,1.18005,1.18005,1.17988,1.17995,163599999.0
2007-03-05 22:09:00,1.17988,1.18002,1.17988,1.17995,175600002.0
2007-03-05 22:10:00,1.17997,1.18002,1.17995,1.17995,58900001.0
2007-03-05 22:11:00,1.17995,1.18,1.17995,1.18,54499999.0
2007-03-05 22:12:00,1.18,1.18006,1.18,1.18,142099997.0
2007-03-05 22:13:00,1.18015,1.18045,1.18015,1.18045,58300000.0
2007-03-05 22:14:00,1.18064,1.18064,1.18052,1.18061,56500000.0
2007-03-05 22:15:00,1.18064,1.18064,1.1805,1.18058,270800009.0
2007-03-05 22:16:00,1.18056,1.18056,1.18041,1.18045,55400001.0
2007-03-05 22:17:00,1.18037,1.18041,1.18032,1.18041,119100002.0
2007-03-05 22:18:00,1.18042,1.18045,1.18039,1.1804,51700000.0
2007-03-05 22:19:00,1.18025,1.18037,1.18025,1.18032,70000000.0
2007-03-05 22:20:00,1.18023,1.18023,1.18012,1.18022,55199999.0
2007-03-05 22:21:00,1.18017,1.18022,1.1801,1.1801,231500002.0
2007-03-05 22:22:00,1.17982,1.17992,1.17964,1.17971,116699999.0
2007-03-05 22:23:00,1.18015,1.1802,1.18015,1.18018,98399999.0
2007-03-05 22:24:00,1.1802,1.18033,1.1802,1.18033,106300001.0
2007-03-05 22:25:00,1.18032,1.18032,1.18018,1.18022,102700002.0
2007-03-05 22:26:00,1.18028,1.18032,1.18014,1.18032,75000001.0
2007-03-05 22:27:00,1.18027,1.18028,1.18012,1.18012,288599998.0
2007-03-05 22:28:00,1.18008,1.18014,1.18008,1.18014,61000001.0
2007-03-05 22:29:00,1.18018,1.18024,1.1801,1.1801,264499999.0
2007-03-05 22:30:00,1.18012,1.18022,1.18012,1.18022,128599998.0
2007-03-05 22:31:00,1.18024,1.18024,1.18016,1.18016,58300001.0
2007-03-05 22:32:00,1.18016,1.18038,1.18016,1.18038,140600000.0
2007-03-05 22:33:00,1.1803,1.18038,1.1803,1.18038,149399999.0
2007-03-05 22:34:00,1.17987,1.18015,1.17982,1.17993,407400001.0
2007-03-05 22:35:00,1.17994,1.1805,1.17986,1.18035,282199996.0
2007-03-05 22:36:00,1.18038,1.18038,1.18025,1.18025,57400001.0
2007-03-05 22:37:00,1.18023,1.18023,1.18006,1.18006,145900002.0
2007-03-05 22:38:00,1.18013,1.18026,1.18013,1.18021,70399999.0
2007-03-05 22:39:00,1.18025,1.18025,1.18015,1.18015,120499999.0
2007-03-05 22:40:00,1.18025,1.18025,1.18015,1.18015,47799999.0
2007-03-05 22:41:00,1.18015,1.18015,1.1801,1.1801,38699999.0
2007-03-05 22:42:00,1.1802,1.18034,1.1802,1.18029,79200000.0
2007-03-05 22:43:00,1.1803,1.18038,1.18025,1.18038,233300000.0
2007-03-05 22:44:00,1.18042,1.18049,1.18033,1.18042,220200002.0
2007-03-05 22:45:00,1.18042,1.18047,1.18033,1.18047,52900000.0
2007-03-05 22:46:00,1.1804,1.1804,1.18025,1.18037,85499999.0
2007-03-05 22:47:00,1.18035,1.18035,1.1803,1.1803,9600000.0
2007-03-05 22:48:00,1.18038,1.18038,1.18026,1.18026,146700003.0
2007-03-05 22:49:00,1.1803,1.1803,1.18025,1.18025,68099999.0
2007-03-05 22:50:00,1.18028,1.1803,1.18022,1.18023,93399998.0
2007-03-05 22:51:00,1.1803,1.1803,1.18014,1.18018,43600000.0
2007-03-05 22:52:00,1.18014,1.18025,1.18014,1.18018,209299996.0
2007-03-05 22:53:00,1.18022,1.18031,1.18013,1.18017,96100000.0
2007-03-05 22:54:00,1.18015,1.18025,1.18015,1.18016,91000000.0
2007-03-05 22:55:00,1.1802,1.18031,1.18011,1.18015,285000000.0
2007-03-05 22:56:00,1.18018,1.18019,1.18016,1.18019,10400000.0
2007-03-05 22:57:00,1.18019,1.18024,1.18015,1.1802,176500001.0
2007-03-05 22:58:00,1.18028,1.18032,1.18015,1.18032,113199999.0
2007-03-05 22:59:00,1.17997,1.18008,1.1798,1.1798,144299998.0
2007-03-05 23:00:00,1.18013,1.18052,1.18013,1.18052,75690002.0
2007-03-05 23:01:00,1.1806,1.18065,1.18058,1.1806,25200000.0
2007-03-05 23:02:00,1.18062,1.18085,1.18062,1.18085,50099999.0
2007-03-05 23:03:00,1.18099,1.18099,1.18096,1.18096,7200000.0
2007-03-05 23:04:00,1.18103,1.18108,1.18103,1.18108,24400001.0
2007-03-05 23:05:00,1.18108,1.18118,1.18101,1.18107,76700000.0
2007-03-05 23:06:00,1.18106,1.18106,1.18086,1.18099,123699999.0
2007-03-05 23:07:00,1.18104,1.18115,1.18102,1.18109,150599998.0
2007-03-05 23:08:00,1.18107,1.18109,1.18098,1.18109,100400000.0
2007-03-05 23:09:00,1.18115,1.18115,1.181,1.18115,137400001.0
2007-03-05 23:10:00,1.18111,1.18111,1.181,1.18103,161100001.0
2007-03-05 23:11:00,1.18086,1.18111,1.1808,1.18111,90000000.0
2007-03-05 23:12:00,1.18103,1.18103,1.18082,1.18087,148399997.0
2007-03-05 23:13:00,1.18086,1.18086,1.1805,1.18059,83400001.0
2007-03-05 23:14:00,1.18049,1.18065,1.18049,1.18065,88700001.0
2007-03-05 23:15:00,1.18075,1.18075,1.1806,1.1806,102000000.0
2007-03-05 23:16:00,1.1806,1.18063,1.18055,1.1806,72200000.0
2007-03-05 23:17:00,1.18054,1.18063,1.1805,1.1805,82099999.0
2007-03-05 23:18:00,1.1804,1.1804,1.18016,1.18024,27800000.0
2007-03-05 23:19:00,1.18033,1.18036,1.18019,1.18036,86700000.0
2007-03-05 23:20:00,1.18032,1.18058,1.18032,1.18058,44100000.0
2007-03-05 23:21:00,1.18067,1.18078,1.18043,1.18078,142799999.0
2007-03-05 23:22:00,1.1808,1.18088,1.1807,1.1808,79800001.0
2007-03-05 23:23:00,1.18072,1.18072,1.18052,1.18052,27700000.0
2007-03-05 23:24:00,1.18055,1.18065,1.18055,1.18065,7200000.0
2007-03-05 23:25:00,1.1809,1.1809,1.18048,1.18048,96700000.0
2007-03-05 23:26:00,1.18045,1.1806,1.18044,1.18058,68199999.0
2007-03-05 23:27:00,1.18045,1.18048,1.18024,1.18045,83700001.0
2007-03-05 23:28:00,1.18063,1.18065,1.18055,1.18057,158200002.0
2007-03-05 23:29:00,1.18061,1.18061,1.18057,1.18057,9400000.0
2007-03-05 23:30:00,1.18045,1.1806,1.18045,1.18053,88700002.0
2007-03-05 23:31:00,1.18048,1.18057,1.18039,1.18057,105400002.0
2007-03-05 23:32:00,1.18051,1.18051,1.18041,1.18042,100500001.0
2007-03-05 23:33:00,1.18037,1.18041,1.18035,1.18038,64299999.0
2007-03-05 23:34:00,1.1803,1.18032,1.1802,1.18028,124700002.0
2007-03-05 23:35:00,1.1802,1.18033,1.18019,1.18028,131800000.0
2007-03-05 23:36:00,1.18029,1.18036,1.18029,1.18036,46400000.0
2007-03-05 23:37:00,1.18033,1.18033,1.18025,1.18031,50300001.0
2007-03-05 23:38:00,1.18021,1.18042,1.18021,1.18038,109800002.0
2007-03-05 23:39:00,1.1804,1.1804,1.18028,1.18037,121200002.0
2007-03-05 23:40:00,1.18036,1.18057,1.1802,1.18055,47699999.0
2007-03-05 23:41:00,1.18055,1.18061,1.18054,1.18058,96300002.0
2007-03-05 23:42:00,1.18054,1.18073,1.18054,1.18069,109800001.0
2007-03-05 23:43:00,1.18071,1.18074,1.18052,1.18052,122100002.0
2007-03-05 23:44:00,1.18052,1.1806,1.1805,1.18056,181199999.0
2007-03-05 23:45:00,1.18068,1.18068,1.18055,1.1806,76900000.0
2007-03-05 23:46:00,1.1807,1.18086,1.1807,1.18086,36900001.0
2007-03-05 23:47:00,1.18096,1.18096,1.18087,1.18094,111700000.0
2007-03-05 23:48:00,1.181,1.181,1.18095,1.18095,79600000.0
2007-03-05 23:49:00,1.18095,1.18098,1.18078,1.18078,68300001.0
2007-03-05 23:50:00,1.18097,1.18102,1.18089,1.18092,60000000.0
2007-03-05 23:51:00,1.18086,1.18106,1.18086,1.18093,173499998.0
2007-03-05 23:52:00,1.18092,1.181,1.18086,1.181,81300001.0
2007-03-05 23:53:00,1.18089,1.18108,1.18089,1.18099,102799999.0
2007-03-05 23:54:00,1.18103,1.18108,1.18103,1.18108,42000002.0
2007-03-05 23:55:00,1.18101,1.18107,1.18091,1.18107,102100001.0
2007-03-05 23:56:00,1.18094,1.18106,1.1809,1.1809,101000001.0
2007-03-05 23:57:00,1.18092,1.18108,1.18092,1.18107,130000003.0
2007-03-05 23:58:00,1.1807,1.18096,1.18066,1.18093,131299999.0
2007-03-05 23:59:00,1.18084,1.18084,1.18079,1.18079,18300000.0
2007-03-06 00:00:00,1.18076,1.18079,1.18062,1.18062,118900001.0
2007-03-06 00:01:00,1.18064,1.18087,1.18064,1.18083,102499998.0
2007-03-06 00:02:00,1.18079,1.18089,1.18068,1.18082,145000000.0
2007-03-06 00:03:00,1.1808,1.1808,1.18054,1.18055,55800000.0
2007-03-06 00:04:00,1.18091,1.18103,1.18091,1.18092,31900000.0
2007-03-06 00:05:00,1.1809,1.18101,1.1809,1.18099,94000000.0
2007-03-06 00:06:00,1.18094,1.18105,1.18094,1.18095,96499999.0
2007-03-06 00:07:00,1.18105,1.18111,1.18094,1.18094,125499996.0
2007-03-06 00:08:00,1.18091,1.18091,1.18079,1.18084,165800001.0
2007-03-06 00:09:00,1.18084,1.18099,1.18084,1.18096,141400001.0
2007-03-06 00:10:00,1.18087,1.18093,1.18064,1.18078,114899999.0
2007-03-06 00:11:00,1.18086,1.181,1.18086,1.181,113200002.0
2007-03-06 00:12:00,1.18083,1.18096,1.18058,1.18066,102100000.0
2007-03-06 00:13:00,1.181,1.18105,1.18097,1.18105,88199999.0
2007-03-06 00:14:00,1.18096,1.18102,1.18088,1.18091,156000001.0
2007-03-06 00:15:00,1.18088,1.1809,1.18079,1.18086,120499999.0
2007-03-06 00:16:00,1.18081,1.18091,1.18065,1.18065,137299999.0
2007-03-06 00:17:00,1.18086,1.18099,1.18086,1.18099,32700000.0
2007-03-06 00:18:00,1.18105,1.18105,1.18098,1.181,138600003.0
2007-03-06 00:19:00,1.18102,1.1812,1.18102,1.1812,74199998.0
2007-03-06 00:20:00,1.18088,1.181,1.1808,1.18083,97799999.0
2007-03-06 00:21:00,1.18083,1.18103,1.18075,1.18103,116700002.0
2007-03-06 00:22:00,1.18107,1.18113,1.18102,1.18113,50000000.0
2007-03-06 00:23:00,1.1812,1.18143,1.18109,1.18143,112699998.0
2007-03-06 00:24:00,1.18127,1.18129,1.18113,1.18113,37100000.0
2007-03-06 00:25:00,1.18105,1.18125,1.18101,1.18125,101200003.0
2007-03-06 00:26:00,1.18133,1.18133,1.18116,1.1812,96500000.0
2007-03-06 00:27:00,1.1813,1.1813,1.18125,1.1813,93700000.0
2007-03-06 00:28:00,1.18134,1.18139,1.18132,1.18132,61199999.0
2007-03-06 00:29:00,1.18129,1.18139,1.18125,1.18125,152600000.0
2007-03-06 00:30:00,1.18124,1.18124,1.18099,1.18122,40200000.0
2007-03-06 00:31:00,1.18105,1.18115,1.18096,1.18109,169899999.0
2007-03-06 00:32:00,1.18128,1.18133,1.18118,1.18131,55100001.0
2007-03-06 00:33:00,1.18133,1.18146,1.18122,1.18146,121900000.0
2007-03-06 00:34:00,1.18142,1.18142,1.18115,1.18137,52000000.0
2007-03-06 00:35:00,1.18132,1.18136,1.18106,1.18106,101799999.0
2007-03-06 00:36:00,1.181,1.1812,1.18098,1.18104,118600002.0
2007-03-06 00:37:00,1.18108,1.18113,1.18101,1.18103,106199998.0
2007-03-06 00:38:00,1.18101,1.18104,1.18095,1.18104,92899999.0
2007-03-06 00:39:00,1.18108,1.18108,1.18087,1.18093,176799994.0
2007-03-06 00:40:00,1.18097,1.18102,1.18097,1.181,52700000.0
2007-03-06 00:41:00,1.18104,1.18111,1.18104,1.18111,12000000.0
2007-03-06 00:42:00,1.18108,1.18112,1.18106,1.18109,30099999.0
2007-03-06 00:43:00,1.18095,1.1811,1.18086,1.18108,66600001.0
2007-03-06 00:44:00,1.18112,1.18133,1.18112,1.18122,107900000.0
2007-03-06 00:45:00,1.18122,1.18137,1.18122,1.18122,121400002.0
2007-03-06 00:46:00,1.18109,1.18111,1.18094,1.18094,29400000.0
2007-03-06 00:47:00,1.18098,1.18113,1.18094,1.18108,123899999.0
2007-03-06 00:48:00,1.18106,1.18131,1.18106,1.18131,106699998.0
2007-03-06 00:49:00,1.18126,1.18126,1.18082,1.18082,39900001.0
2007-03-06 00:50:00,1.18087,1.181,1.18082,1.18082,127900002.0
2007-03-06 00:51:00,1.18082,1.18091,1.18073,1.18073,143699997.0
2007-03-06 00:52:00,1.18078,1.18078,1.18071,1.18071,46000000.0
2007-03-06 00:53:00,1.1807,1.18079,1.1807,1.18075,101900002.0
2007-03-06 00:54:00,1.18042,1.1806,1.18028,1.18038,127700000.0
2007-03-06 00:55:00,1.18048,1.18076,1.18045,1.18076,95400001.0
2007-03-06 00:56:00,1.18077,1.18077,1.18053,1.18074,80400000.0
2007-03-06 00:57:00,1.18079,1.18093,1.18079,1.18093,87300001.0
2007-03-06 00:58:00,1.18089,1.18096,1.18089,1.18096,44600000.0
2007-03-06 00:59:00,1.1811,1.18132,1.1811,1.18124,96500001.0
2007-03-06 01:00:00,1.18118,1.18123,1.18115,1.18121,102899999.0
2007-03-06 01:01:00,1.18119,1.18131,1.18114,1.18129,82300002.0
2007-03-06 01:02:00,1.18145,1.18156,1.18122,1.18138,124800002.0
2007-03-06 01:03:00,1.18136,1.18143,1.18128,1.18143,62900002.0
2007-03-06 01:04:00,1.18132,1.18132,1.18104,1.18118,148400001.0
2007-03-06 01:05:00,1.18125,1.18125,1.18105,1.1812,127000000.0
2007-03-06 01:06:00,1.18108,1.18108,1.18102,1.18102,29100000.0
2007-03-06 01:07:00,1.181,1.181,1.181,1.181,54200001.0
2007-03-06 01:08:00,1.181,1.18103,1.18089,1.18103,141700000.0
2007-03-06 01:09:00,1.18102,1.18102,1.18081,1.18084,40500000.0
2007-03-06 01:10:00,1.18078,1.18099,1.18077,1.18077,63700000.0
2007-03-06 01:11:00,1.18083,1.18096,1.18083,1.18096,78300003.0
2007-03-06 01:12:00,1.18078,1.18084,1.18066,1.18081,146099999.0
2007-03-06 01:13:00,1.181,1.181,1.181,1.181,2400000.0
2007-03-06 01:14:00,1.18095,1.18095,1.18095,1.18095,15300000.0
2007-03-06 01:15:00,1.181,1.181,1.18095,1.18095,77300001.0
2007-03-06 01:16:00,1.18098,1.181,1.18092,1.18095,83300000.0
2007-03-06 01:17:00,1.181,1.181,1.18095,1.181,30400000.0
2007-03-06 01:18:00,1.18105,1.18105,1.18105,1.18105,800000.0
2007-03-06 01:19:00,1.18097,1.18097,1.18093,1.18093,76800002.0
2007-03-06 01:20:00,1.18086,1.18104,1.18086,1.18104,67699998.0
2007-03-06 01:21:00,1.18092,1.18102,1.18072,1.18084,59399999.0
2007-03-06 01:22:00,1.18094,1.1811,1.18082,1.18082,95400000.0
2007-03-06 01:23:00,1.18102,1.18102,1.18069,1.18088,178100002.0
2007-03-06 01:24:00,1.18107,1.18107,1.18095,1.18095,17600000.0
2007-03-06 01:25:00,1.181,1.18103,1.18095,1.18103,32000000.0
2007-03-06 01:26:00,1.18096,1.18097,1.18096,1.18097,3300000.0
2007-03-06 01:27:00,1.18095,1.18095,1.18072,1.18072,39300000.0
2007-03-06 01:28:00,1.18077,1.18082,1.18072,1.18072,122300000.0
2007-03-06 01:29:00,1.1808,1.18099,1.1805,1.18099,112400001.0
2007-03-06 01:30:00,1.18064,1.18064,1.18063,1.18063,36100000.0
2007-03-06 01:31:00,1.18068,1.18078,1.18068,1.1807,82400000.0
2007-03-06 01:32:00,1.1807,1.18075,1.1807,1.18075,16700000.0
2007-03-06 01:33:00,1.1805,1.18061,1.18043,1.18048,156800004.0
2007-03-06 01:34:00,1.1806,1.1806,1.18033,1.18041,43500000.0
2007-03-06 01:35:00,1.18043,1.18043,1.18037,1.18037,39400002.0
2007-03-06 01:36:00,1.18047,1.18047,1.18005,1.18023,159800004.0
2007-03-06 01:37:00,1.18012,1.18024,1.17994,1.18004,159300001.0
2007-03-06 01:38:00,1.18003,1.18042,1.18003,1.18013,179700003.0
2007-03-06 01:39:00,1.18033,1.18037,1.18033,1.18037,38400000.0
2007-03-06 01:40:00,1.18031,1.18039,1.18022,1.18035,121499997.0
2007-03-06 01:41:00,1.18041,1.18041,1.18036,1.18036,37199999.0
2007-03-06 01:42:00,1.18018,1.18022,1.18005,1.18014,164400001.0
2007-03-06 01:43:00,1.18028,1.18033,1.18022,1.18033,53400001.0
2007-03-06 01:44:00,1.18004,1.18014,1.17991,1.17991,56700000.0
2007-03-06 01:45:00,1.18032,1.18038,1.18032,1.18038,20200000.0
2007-03-06 01:46:00,1.18039,1.18044,1.18035,1.18035,62700000.0
2007-03-06 01:47:00,1.18043,1.18043,1.18043,1.18043,35500000.0
2007-03-06 01:48:00,1.18013,1.18023,1.18004,1.18023,74099999.0
2007-03-06 01:49:00,1.18047,1.18048,1.18043,1.18044,40100000.0
2007-03-06 01:50:00,1.18039,1.18043,1.18039,1.18043,25600000.0
2007-03-06 01:51:00,1.18034,1.18034,1.18022,1.18025,59599998.0
2007-03-06 01:52:00,1.18033,1.18033,1.18021,1.18023,78400002.0
2007-03-06 01:53:00,1.18019,1.18026,1.18019,1.18026,11300000.0
2007-03-06 01:54:00,1.18009,1.18031,1.17995,1.18031,153800000.0
2007-03-06 01:55:00,1.18023,1.18023,1.18,1.18022,96700001.0
2007-03-06 01:56:00,1.18024,1.18024,1.18021,1.18021,22099999.0
2007-03-06 01:57:00,1.18024,1.18034,1.18018,1.18025,81100000.0
2007-03-06 01:58:00,1.18021,1.18029,1.18015,1.18015,72000000.0
2007-03-06 01:59:00,1.18027,1.18038,1.18027,1.18038,46299999.0
2007-03-06 02:00:00,1.1804,1.18044,1.18024,1.18024,132900001.0
2007-03-06 02:01:00,1.18025,1.18029,1.18023,1.18023,42700000.0
2007-03-06 02:02:00,1.18015,1.18026,1.18002,1.18025,115200001.0
2007-03-06 02:03:00,1.18019,1.18031,1.18015,1.1803,47000000.0
2007-03-06 02:04:00,1.18001,1.1802,1.17997,1.18009,202399996.0
2007-03-06 02:05:00,1.18032,1.18032,1.18016,1.18028,84600001.0
2007-03-06 02:06:00,1.1802,1.18033,1.1802,1.18033,45400000.0
2007-03-06 02:07:00,1.18035,1.18035,1.18023,1.18025,89199997.0
2007-03-06 02:08:00,1.1803,1.1803,1.18025,1.18025,120199998.0
2007-03-06 02:09:00,1.1802,1.18025,1.18016,1.18023,112199999.0
2007-03-06 02:10:00,1.18028,1.18038,1.18028,1.1803,144400000.0
2007-03-06 02:11:00,1.18028,1.18028,1.1802,1.18022,102499999.0
2007-03-06 02:12:00,1.18017,1.18027,1.18017,1.18027,57499999.0
2007-03-06 02:13:00,1.17998,1.1803,1.17995,1.1803,126899998.0
2007-03-06 02:14:00,1.1803,1.18035,1.18025,1.18032,103499997.0
2007-03-06 02:15:00,1.18043,1.18043,1.1803,1.18037,207000003.0
2007-03-06 02:16:00,1.1803,1.1803,1.1803,1.1803,8000000.0
2007-03-06 02:17:00,1.18035,1.18035,1.18032,1.18032,48400002.0
2007-03-06 02:18:00,1.17989,1.18011,1.17989,1.1799,89400002.0
2007-03-06 02:19:00,1.18023,1.18047,1.18023,1.1804,86700002.0
2007-03-06 02:20:00,1.18035,1.18048,1.18035,1.18045,65499999.0
2007-03-06 02:21:00,1.18037,1.18043,1.18037,1.18043,18500000.0
2007-03-06 02:22:00,1.18027,1.1804,1.18016,1.1804,83300000.0
2007-03-06 02:23:00,1.18029,1.18033,1.17994,1.18028,124699998.0
2007-03-06 02:24:00,1.1804,1.1804,1.18027,1.18027,59100000.0
2007-03-06 02:25:00,1.18024,1.18025,1.1802,1.18024,99799999.0
2007-03-06 02:26:00,1.18017,1.18027,1.17998,1.18022,90999999.0
2007-03-06 02:27:00,1.18024,1.18026,1.18024,1.18026,8000000.0
2007-03-06 02:28:00,1.18033,1.18038,1.18033,1.18038,27100000.0
2007-03-06 02:29:00,1.18035,1.18045,1.18033,1.1804,146400000.0
2007-03-06 02:30:00,1.18043,1.18043,1.1804,1.1804,87799998.0
2007-03-06 02:31:00,1.1804,1.18045,1.18038,1.18038,98699999.0
2007-03-06 02:32:00,1.18047,1.18047,1.18043,1.18044,65600001.0
2007-03-06 02:33:00,1.18055,1.18068,1.18052,1.18052,121600001.0
2007-03-06 02:34:00,1.18048,1.1805,1.18045,1.1805,136800001.0
2007-03-06 02:35:00,1.18055,1.18055,1.18045,1.18045,63200001.0
2007-03-06 02:36:00,1.18037,1.18049,1.18033,1.18033,58600000.0
2007-03-06 02:37:00,1.18052,1.18061,1.18049,1.1805,27300000.0
2007-03-06 02:38:00,1.18052,1.18058,1.18051,1.18053,87600000.0
2007-03-06 02:39:00,1.18051,1.18063,1.18046,1.18063,37500000.0
2007-03-06 02:40:00,1.18038,1.18038,1.18034,1.18034,26300000.0
2007-03-06 02:41:00,1.18025,1.18025,1.1801,1.1801,15400000.0
2007-03-06 02:42:00,1.18,1.18002,1.17997,1.18002,61000001.0
2007-03-06 02:43:00,1.18003,1.1802,1.18,1.18018,123600001.0
2007-03-06 02:44:00,1.17968,1.17999,1.17958,1.17983,91899999.0
2007-03-06 02:45:00,1.1802,1.1802,1.17999,1.17999,47300001.0
2007-03-06 02:46:00,1.17994,1.17997,1.17994,1.17997,48800000.0
2007-03-06 02:47:00,1.17955,1.17961,1.1795,1.17957,81100001.0
2007-03-06 02:48:00,1.18,1.18006,1.17994,1.18,76899997.0
2007-03-06 02:49:00,1.17995,1.17995,1.17968,1.17971,62400001.0
2007-03-06 02:50:00,1.17964,1.17964,1.17936,1.17936,46800001.0
2007-03-06 02:51:00,1.1795,1.17987,1.1795,1.17962,163699999.0
2007-03-06 02:52:00,1.1796,1.1796,1.17934,1.17943,99000001.0
2007-03-06 02:53:00,1.17924,1.17927,1.17918,1.17923,78300000.0
2007-03-06 02:54:00,1.17937,1.17974,1.17937,1.17969,36800000.0
2007-03-06 02:55:00,1.17993,1.17993,1.17966,1.17971,123999996.0
2007-03-06 02:56:00,1.17983,1.17983,1.17982,1.17982,12800000.0
2007-03-06 02:57:00,1.17967,1.17983,1.17954,1.17971,86399999.0
2007-03-06 02:58:00,1.17987,1.18,1.17981,1.17981,90399999.0
2007-03-06 02:59:00,1.1799,1.17997,1.17976,1.1798,84300001.0
2007-03-06 03:00:00,1.17969,1.1798,1.17957,1.17957,94500001.0
2007-03-06 03:01:00,1.17954,1.17956,1.17954,1.17956,19100000.0
2007-03-06 03:02:00,1.17963,1.17965,1.1795,1.17965,172300001.0
2007-03-06 03:03:00,1.17963,1.17963,1.1795,1.1796,70099999.0
2007-03-06 03:04:00,1.17975,1.17993,1.17975,1.17977,83799999.0
2007-03-06 03:05:00,1.1798,1.1799,1.1798,1.1798,74300000.0
2007-03-06 03:06:00,1.17961,1.17968,1.17957,1.1796,98100000.0
2007-03-06 03:07:00,1.17984,1.17988,1.17984,1.17988,68700001.0
2007-03-06 03:08:00,1.17988,1.18,1.17985,1.17985,78700000.0
2007-03-06 03:09:00,1.17998,1.18001,1.17989,1.17998,118300001.0
2007-03-06 03:10:00,1.17999,1.17999,1.17989,1.17989,43000000.0
2007-03-06 03:11:00,1.17987,1.17987,1.17973,1.17973,31200000.0
2007-03-06 03:12:00,1.17971,1.17971,1.17957,1.17958,61000000.0
2007-03-06 03:13:00,1.17946,1.17953,1.17929,1.17951,128700003.0
2007-03-06 03:14:00,1.17963,1.17966,1.17955,1.17955,100799998.0
2007-03-06 03:15:00,1.17955,1.17959,1.1795,1.1795,15000000.0
2007-03-06 03:16:00,1.17957,1.17966,1.17957,1.17966,32100000.0
2007-03-06 03:17:00,1.17968,1.17968,1.17952,1.17953,35300000.0
2007-03-06 03:18:00,1.17968,1.18004,1.17953,1.18004,88599999.0
2007-03-06 03:19:00,1.18033,1.18072,1.18021,1.18072,112600000.0
2007-03-06 03:20:00,1.18078,1.18087,1.18049,1.18063,78299999.0
2007-03-06 03:21:00,1.18067,1.18074,1.18062,1.18074,63100000.0
2007-03-06 03:22:00,1.1807,1.1807,1.18063,1.1807,49100002.0
2007-03-06 03:23:00,1.18063,1.18081,1.18063,1.18065,82200000.0
2007-03-06 03:24:00,1.18061,1.18066,1.18061,1.18066,46600000.0
2007-03-06 03:25:00,1.18066,1.18069,1.18056,1.18069,78199998.0
2007-03-06 03:26:00,1.18065,1.18065,1.18042,1.18052,110900001.0
2007-03-06 03:27:00,1.18068,1.1807,1.18068,1.1807,31200000.0
2007-03-06 03:28:00,1.1807,1.1807,1.1807,1.1807,35200000.0
2007-03-06 03:29:00,1.18047,1.18053,1.18023,1.18038,92900002.0
2007-03-06 03:30:00,1.18048,1.1807,1.18048,1.18049,113499998.0
2007-03-06 03:31:00,1.18065,1.1807,1.1806,1.1807,16500000.0
2007-03-06 03:32:00,1.1807,1.1807,1.1807,1.1807,38600000.0
2007-03-06 03:33:00,1.18034,1.1804,1.1801,1.18019,148999997.0
2007-03-06 03:34:00,1.18065,1.18068,1.18065,1.18068,4900000.0
2007-03-06 03:35:00,1.18057,1.18068,1.18057,1.1806,100600000.0
2007-03-06 03:36:00,1.1805,1.1805,1.18023,1.18041,62600000.0
2007-03-06 03:37:00,1.18035,1.1804,1.18027,1.18037,45000000.0
2007-03-06 03:38:00,1.18014,1.18016,1.18014,1.18016,24700000.0
2007-03-06 03:39:00,1.18037,1.18039,1.18032,1.18038,85400001.0
2007-03-06 03:40:00,1.18034,1.18043,1.18033,1.18033,98800002.0
2007-03-06 03:41:00,1.1803,1.18035,1.18025,1.18035,89400001.0
2007-03-06 03:42:00,1.18025,1.1803,1.18025,1.1803,58399999.0
2007-03-06 03:43:00,1.18032,1.18032,1.18016,1.1802,54200000.0
2007-03-06 03:44:00,1.1803,1.1803,1.18023,1.18023,5600000.0
2007-03-06 03:45:00,1.18027,1.18035,1.1802,1.18025,21800000.0
2007-03-06 03:46:00,1.1803,1.18033,1.1803,1.18033,29499999.0
2007-03-06 03:47:00,1.18033,1.18033,1.18025,1.1803,146800002.0
2007-03-06 03:48:00,1.18027,1.1804,1.18026,1.18026,123200002.0
2007-03-06 03:49:00,1.18037,1.18039,1.18024,1.18025,120799999.0
2007-03-06 03:50:00,1.18023,1.18032,1.18023,1.18032,21099999.0
2007-03-06 03:51:00,1.1803,1.18036,1.1803,1.18036,70100001.0
2007-03-06 03:52:00,1.18035,1.18035,1.18035,1.18035,18600000.0
2007-03-06 03:53:00,1.18045,1.18045,1.18035,1.18045,24500000.0
2007-03-06 03:54:00,1.1804,1.1804,1.18035,1.1804,94700001.0
2007-03-06 03:55:00,1.18042,1.18049,1.18017,1.18029,148700004.0
2007-03-06 03:56:00,1.18035,1.18041,1.18015,1.18033,129400001.0
2007-03-06 03:57:00,1.18041,1.18048,1.18041,1.18048,59700000.0
2007-03-06 03:58:00,1.1802,1.18051,1.18017,1.18023,120600003.0
2007-03-06 03:59:00,1.18045,1.18045,1.1803,1.18043,138000001.0
2007-03-06 04:00:00,1.1804,1.1804,1.18017,1.18029,70500003.0
2007-03-06 04:01:00,1.18029,1.18029,1.18004,1.18004,44800000.0
2007-03-06 04:02:00,1.18009,1.1802,1.18009,1.18012,111700003.0
2007-03-06 04:03:00,1.18012,1.18013,1.18012,1.18013,28599999.0
2007-03-06 04:04:00,1.18025,1.18025,1.18015,1.18015,13300000.0
2007-03-06 04:05:00,1.18007,1.18026,1.17991,1.18,111500000.0
2007-03-06 04:06:00,1.18002,1.18016,1.17981,1.18016,102800001.0
2007-03-06 04:07:00,1.18013,1.18021,1.17985,1.18008,102599998.0
2007-03-06 04:08:00,1.18019,1.18026,1.18019,1.18026,3200000.0
2007-03-06 04:09:00,1.1803,1.18038,1.18025,1.18038,51499998.0
2007-03-06 04:10:00,1.18036,1.18036,1.18018,1.18029,167000000.0
2007-03-06 04:11:00,1.18032,1.18043,1.18032,1.18043,36099999.0
2007-03-06 04:12:00,1.18054,1.18061,1.1805,1.18053,158800001.0
2007-03-06 04:13:00,1.1806,1.18065,1.1806,1.18065,33400000.0
2007-03-06 04:14:00,1.18067,1.18067,1.18057,1.18057,82600000.0
2007-03-06 04:15:00,1.18058,1.18058,1.1805,1.18052,29500000.0
2007-03-06 04:16:00,1.18045,1.1805,1.18045,1.1805,25500001.0
2007-03-06 04:17:00,1.18041,1.18055,1.18041,1.18055,48800000.0
2007-03-06 04:18:00,1.18053,1.18053,1.18049,1.18049,86000000.0
2007-03-06 04:19:00,1.18035,1.18045,1.1802,1.1802,53500000.0
2007-03-06 04:20:00,1.18045,1.18045,1.1804,1.1804,33900000.0
2007-03-06 04:21:00,1.18031,1.18035,1.1802,1.18035,134600000.0
2007-03-06 04:22:00,1.18027,1.18036,1.17992,1.18027,170900005.0
2007-03-06 04:23:00,1.18032,1.18032,1.18012,1.18014,64200000.0
2007-03-06 04:24:00,1.18018,1.18033,1.18018,1.18025,72599999.0
2007-03-06 04:25:00,1.1803,1.1803,1.1803,1.1803,48899999.0
2007-03-06 04:26:00,1.18032,1.18035,1.17997,1.18019,68500000.0
2007-03-06 04:27:00,1.18026,1.18032,1.18026,1.18032,83199996.0
2007-03-06 04:28:00,1.1801,1.1801,1.1801,1.1801,900000.0
2007-03-06 04:29:00,1.1802,1.18022,1.1801,1.18015,85700000.0
2007-03-06 04:30:00,1.1802,1.18023,1.18009,1.18023,68899999.0
2007-03-06 04:31:00,1.18023,1.18023,1.1801,1.18018,97200000.0
2007-03-06 04:32:00,1.18014,1.18026,1.18014,1.1802,37699999.0
2007-03-06 04:33:00,1.18018,1.18023,1.18015,1.18023,68799999.0
2007-03-06 04:34:00,1.18042,1.18049,1.18024,1.18024,67299999.0
2007-03-06 04:35:00,1.18022,1.18022,1.1802,1.1802,26300000.0
2007-03-06 04:36:00,1.18017,1.18019,1.18014,1.18018,138000000.0
2007-03-06 04:37:00,1.17996,1.17996,1.17974,1.17981,100199999.0
2007-03-06 04:38:00,1.17948,1.17988,1.17948,1.17982,105700000.0
2007-03-06 04:39:00,1.17971,1.17971,1.17967,1.17967,32600000.0
2007-03-06 04:40:00,1.17935,1.17943,1.17904,1.1793,143599998.0
2007-03-06 04:41:00,1.17957,1.17957,1.17945,1.17945,89200001.0
2007-03-06 04:42:00,1.17955,1.17977,1.17954,1.1796,61600000.0
2007-03-06 04:43:00,1.17957,1.17971,1.17936,1.17936,137499998.0
2007-03-06 04:44:00,1.17926,1.1794,1.17926,1.17932,104100001.0
2007-03-06 04:45:00,1.17938,1.17938,1.17932,1.17932,45399998.0
2007-03-06 04:46:00,1.1794,1.17942,1.17935,1.1794,89999999.0
2007-03-06 04:47:00,1.17931,1.17941,1.17931,1.17937,52600000.0
2007-03-06 04:48:00,1.17945,1.17956,1.17933,1.17948,114799998.0
2007-03-06 04:49:00,1.17958,1.17981,1.17958,1.1798,74199998.0
2007-03-06 04:50:00,1.17997,1.17997,1.17934,1.17934,76899998.0
2007-03-06 04:51:00,1.17942,1.17942,1.17922,1.17922,95700000.0
2007-03-06 04:52:00,1.17923,1.17928,1.17916,1.17927,36900000.0
2007-03-06 04:53:00,1.17924,1.1793,1.17919,1.17922,68600002.0
2007-03-06 04:54:00,1.17923,1.17928,1.1792,1.17928,47700000.0
2007-03-06 04:55:00,1.17922,1.17928,1.17914,1.17914,99800001.0
2007-03-06 04:56:00,1.1792,1.17922,1.17911,1.17922,59399998.0
2007-03-06 04:57:00,1.17917,1.17917,1.17899,1.17908,104100000.0
2007-03-06 04:58:00,1.17921,1.17924,1.17921,1.17924,13500000.0
2007-03-06 04:59:00,1.17927,1.1793,1.17922,1.17927,131900004.0
2007-03-06 05:00:00,1.1791,1.17927,1.179,1.17911,166699998.0
2007-03-06 05:01:00,1.17927,1.17933,1.17893,1.17904,69400000.0
2007-03-06 05:02:00,1.17928,1.17932,1.17916,1.17922,113300002.0
2007-03-06 05:03:00,1.17919,1.17931,1.17913,1.17931,55899999.0
2007-03-06 05:04:00,1.17933,1.17947,1.17931,1.17933,138200002.0
2007-03-06 05:05:00,1.17938,1.17938,1.17935,1.17937,55400001.0
2007-03-06 05:06:00,1.17928,1.17932,1.17914,1.17915,143900002.0
2007-03-06 05:07:00,1.17918,1.17918,1.17902,1.1791,71800000.0
2007-03-06 05:08:00,1.1791,1.1791,1.1791,1.1791,2400000.0
2007-03-06 05:09:00,1.17908,1.17908,1.1789,1.1789,101399999.0
2007-03-06 05:10:00,1.1789,1.17898,1.17888,1.17896,97000000.0
2007-03-06 05:11:00,1.179,1.179,1.17892,1.17892,40700002.0
2007-03-06 05:12:00,1.17905,1.17915,1.17905,1.1791,88000001.0
2007-03-06 05:13:00,1.17888,1.179,1.17876,1.17897,104200000.0
2007-03-06 05:14:00,1.17914,1.17918,1.17909,1.17918,85700001.0
2007-03-06 05:15:00,1.17915,1.17919,1.17911,1.17911,88699999.0
2007-03-06 05:16:00,1.17924,1.17924,1.17912,1.17913,136700001.0
2007-03-06 05:17:00,1.17923,1.17932,1.17921,1.17924,58900000.0
2007-03-06 05:18:00,1.17927,1.17932,1.17926,1.17926,58200000.0
2007-03-06 05:19:00,1.17927,1.17928,1.17919,1.17927,36800000.0
2007-03-06 05:20:00,1.1793,1.17931,1.17919,1.17924,178000003.0
2007-03-06 05:21:00,1.17925,1.17925,1.17878,1.17894,131000001.0
2007-03-06 05:22:00,1.17921,1.17923,1.17918,1.17918,96400000.0
2007-03-06 05:23:00,1.17896,1.17917,1.1789,1.17909,108099999.0
2007-03-06 05:24:00,1.17919,1.17927,1.17919,1.1792,88999999.0
2007-03-06 05:25:00,1.1792,1.17922,1.1792,1.17922,8800000.0
2007-03-06 05:26:00,1.17923,1.1793,1.17919,1.17925,92899999.0
2007-03-06 05:27:00,1.17905,1.17948,1.17897,1.17948,101200000.0
2007-03-06 05:28:00,1.17927,1.17928,1.17927,1.17928,19900000.0
2007-03-06 05:29:00,1.17929,1.17929,1.17921,1.17922,140500001.0
2007-03-06 05:30:00,1.17917,1.17927,1.17917,1.17923,112400000.0
2007-03-06 05:31:00,1.179,1.17917,1.179,1.17913,123599999.0
2007-03-06 05:32:00,1.17934,1.17946,1.17934,1.17946,23300000.0
2007-03-06 05:33:00,1.17935,1.17935,1.17915,1.17927,44000000.0
2007-03-06 05:34:00,1.17918,1.17918,1.17886,1.17895,22800000.0
2007-03-06 05:35:00,1.17917,1.17921,1.17887,1.17887,91299999.0
2007-03-06 05:36:00,1.17928,1.17933,1.17918,1.17933,58500000.0
2007-03-06 05:37:00,1.17896,1.17909,1.17882,1.17909,127200003.0
2007-03-06 05:38:00,1.17926,1.17927,1.17912,1.17915,77800002.0
2007-03-06 05:39:00,1.17927,1.17927,1.17907,1.17925,167100002.0
2007-03-06 05:40:00,1.17918,1.17924,1.17912,1.17917,90800003.0
2007-03-06 05:41:00,1.1792,1.17932,1.1792,1.17932,34000000.0
2007-03-06 05:42:00,1.179,1.1792,1.17882,1.1792,119900001.0
2007-03-06 05:43:00,1.17935,1.1795,1.17931,1.1795,113100000.0
2007-03-06 05:44:00,1.17935,1.17945,1.17935,1.17938,33600001.0
2007-03-06 05:45:00,1.17907,1.17922,1.179,1.1791,37900000.0
2007-03-06 05:46:00,1.1794,1.17945,1.1794,1.17945,39300000.0
2007-03-06 05:47:00,1.1791,1.17933,1.17903,1.17933,93100000.0
2007-03-06 05:48:00,1.1793,1.17939,1.17908,1.17917,94900000.0
2007-03-06 05:49:00,1.1794,1.17943,1.1794,1.17943,48600000.0
2007-03-06 05:50:00,1.17935,1.17943,1.17935,1.1794,172200001.0
2007-03-06 05:51:00,1.1793,1.17947,1.1793,1.17936,55900000.0
2007-03-06 05:52:00,1.17926,1.17928,1.17904,1.17904,109999999.0
2007-03-06 05:53:00,1.17923,1.17923,1.17903,1.17912,68699999.0
2007-03-06 05:54:00,1.17914,1.17927,1.17891,1.17924,186099997.0
2007-03-06 05:55:00,1.1792,1.17937,1.17916,1.17937,70399998.0
2007-03-06 05:56:00,1.17905,1.17919,1.17905,1.17919,70500002.0
2007-03-06 05:57:00,1.17933,1.17936,1.17926,1.17927,102100000.0
2007-03-06 05:58:00,1.17917,1.17931,1.17903,1.17917,94700000.0
2007-03-06 05:59:00,1.17918,1.17918,1.17917,1.17917,42200000.0
2007-03-06 06:00:00,1.17918,1.17918,1.17915,1.17918,12100000.0
2007-03-06 06:01:00,1.17922,1.17931,1.17914,1.17927,49400000.0
2007-03-06 06:02:00,1.17925,1.17932,1.17909,1.1791,120999996.0
2007-03-06 06:03:00,1.17895,1.17903,1.17892,1.17893,126499998.0
2007-03-06 06:04:00,1.17883,1.17883,1.17875,1.17882,52100000.0
2007-03-06 06:05:00,1.17888,1.17888,1.17842,1.17842,60099999.0
2007-03-06 06:06:00,1.17846,1.17856,1.17846,1.17853,87800001.0
2007-03-06 06:07:00,1.17855,1.17855,1.17825,1.17826,50000000.0
2007-03-06 06:08:00,1.17829,1.17831,1.17825,1.17831,93199998.0
2007-03-06 06:09:00,1.17833,1.1784,1.17833,1.17835,31200000.0
2007-03-06 06:10:00,1.17848,1.17848,1.1783,1.17843,39100000.0
2007-03-06 06:11:00,1.17832,1.17844,1.17832,1.17838,42500000.0
2007-03-06 06:12:00,1.1783,1.17837,1.17809,1.17821,132000002.0
2007-03-06 06:13:00,1.17845,1.1785,1.17845,1.1785,15100000.0
2007-03-06 06:14:00,1.17833,1.17833,1.17814,1.1782,68099999.0
2007-03-06 06:15:00,1.1782,1.17825,1.1781,1.17822,91600000.0
2007-03-06 06:16:00,1.17817,1.17821,1.1781,1.17821,52700000.0
2007-03-06 06:17:00,1.17814,1.17817,1.17796,1.17817,115199998.0
2007-03-06 06:18:00,1.17818,1.17824,1.1781,1.1781,77499999.0
2007-03-06 06:19:00,1.17812,1.17812,1.178,1.17801,100899999.0
2007-03-06 06:20:00,1.17797,1.17812,1.17797,1.17802,107100000.0
2007-03-06 06:21:00,1.178,1.17811,1.17788,1.178,189700001.0
2007-03-06 06:22:00,1.178,1.178,1.17787,1.1779,124800001.0
2007-03-06 06:23:00,1.17782,1.17796,1.17782,1.17796,160600001.0
2007-03-06 06:24:00,1.17791,1.17795,1.17776,1.17776,123900002.0
2007-03-06 06:25:00,1.17772,1.17772,1.1776,1.1776,39900001.0
2007-03-06 06:26:00,1.17778,1.17786,1.17772,1.17772,42500000.0
2007-03-06 06:27:00,1.17777,1.17779,1.17774,1.17778,49400001.0
2007-03-06 06:28:00,1.17774,1.17787,1.17774,1.17777,103400001.0
2007-03-06 06:29:00,1.17785,1.17795,1.17785,1.1779,132599996.0
2007-03-06 06:30:00,1.17785,1.17785,1.17765,1.17765,30400000.0
2007-03-06 06:31:00,1.17765,1.17776,1.17761,1.17761,48200001.0
2007-03-06 06:32:00,1.1776,1.1777,1.17729,1.17757,118599999.0
2007-03-06 06:33:00,1.17757,1.1776,1.17735,1.17735,63300000.0
2007-03-06 06:34:00,1.17728,1.17747,1.17728,1.17736,49800000.0
2007-03-06 06:35:00,1.1772,1.17763,1.17717,1.17757,104900003.0
2007-03-06 06:36:00,1.17764,1.17768,1.17761,1.17768,67900000.0
2007-03-06 06:37:00,1.17727,1.17762,1.17727,1.17752,195899998.0
2007-03-06 06:38:00,1.17748,1.17773,1.17729,1.17729,171600003.0
2007-03-06 06:39:00,1.1773,1.17758,1.1773,1.17753,82800000.0
2007-03-06 06:40:00,1.17769,1.17769,1.17756,1.17763,77500001.0
2007-03-06 06:41:00,1.17762,1.17769,1.17756,1.17768,146700002.0
2007-03-06 06:42:00,1.17769,1.17773,1.17759,1.17762,22400000.0
2007-03-06 06:43:00,1.17755,1.17767,1.17755,1.17767,45100000.0
2007-03-06 06:44:00,1.17757,1.17765,1.17736,1.17736,99500000.0
2007-03-06 06:45:00,1.17768,1.17769,1.17757,1.17757,81800001.0
2007-03-06 06:46:00,1.17762,1.17762,1.17746,1.17757,89200000.0
2007-03-06 06:47:00,1.17755,1.17765,1.17755,1.1776,108300000.0
2007-03-06 06:48:00,1.17763,1.1778,1.17763,1.1778,116499999.0
2007-03-06 06:49:00,1.17775,1.17775,1.17768,1.17768,28099999.0
2007-03-06 06:50:00,1.17745,1.17793,1.17745,1.17788,141100001.0
2007-03-06 06:51:00,1.17772,1.17787,1.1775,1.17787,80099999.0
2007-03-06 06:52:00,1.1778,1.17785,1.1777,1.17775,85800000.0
2007-03-06 06:53:00,1.17778,1.17792,1.17778,1.17792,77099999.0
2007-03-06 06:54:00,1.17753,1.17779,1.17744,1.17761,15900000.0
2007-03-06 06:55:00,1.17788,1.178,1.17783,1.17783,131199997.0
2007-03-06 06:56:00,1.17783,1.17796,1.17783,1.17796,130799999.0
2007-03-06 06:57:00,1.17787,1.17794,1.17771,1.17775,99100000.0
2007-03-06 06:58:00,1.17802,1.17802,1.17755,1.17761,47100000.0
2007-03-06 06:59:00,1.1779,1.17801,1.1779,1.178,104400001.0
2007-03-06 07:00:00,1.17795,1.178,1.17795,1.17795,109699999.0
2007-03-06 07:01:00,1.17805,1.17805,1.17795,1.17795,128599997.0
2007-03-06 07:02:00,1.17778,1.17807,1.17778,1.17783,39799998.0
2007-03-06 07:03:00,1.1779,1.17804,1.17786,1.17793,149200002.0
2007-03-06 07:04:00,1.17791,1.17802,1.17775,1.17798,83500000.0
2007-03-06 07:05:00,1.17796,1.17806,1.17796,1.17806,4800000.0
2007-03-06 07:06:00,1.17811,1.17811,1.17791,1.17791,76700000.0
2007-03-06 07:07:00,1.17797,1.17797,1.17784,1.17791,104300000.0
2007-03-06 07:08:00,1.17795,1.17797,1.17784,1.17797,68000000.0
2007-03-06 07:09:00,1.1777,1.17785,1.1776,1.1776,101699999.0
2007-03-06 07:10:00,1.17775,1.17791,1.17748,1.17757,136600001.0
2007-03-06 07:11:00,1.17797,1.17799,1.17797,1.17799,58400000.0
2007-03-06 07:12:00,1.17787,1.17798,1.17766,1.17766,37790000.0
2007-03-06 07:13:00,1.17809,1.17831,1.17809,1.17828,92499999.0
2007-03-06 07:14:00,1.17825,1.17851,1.17824,1.17844,150399998.0
2007-03-06 07:15:00,1.17845,1.17855,1.17845,1.17855,87400001.0
2007-03-06 07:16:00,1.17859,1.1786,1.17848,1.17853,194800006.0
2007-03-06 07:17:00,1.17859,1.17871,1.17859,1.17862,42399999.0
2007-03-06 07:18:00,1.17855,1.1786,1.17855,1.1786,92400001.0
2007-03-06 07:19:00,1.17855,1.1786,1.17855,1.1786,27200000.0
2007-03-06 07:20:00,1.1784,1.1785,1.1781,1.1781,111700002.0
2007-03-06 07:21:00,1.17857,1.17862,1.17854,1.17855,142500001.0
2007-03-06 07:22:00,1.1785,1.17858,1.1785,1.17858,39100000.0
2007-03-06 07:23:00,1.17823,1.1785,1.17823,1.17839,123600002.0
2007-03-06 07:24:00,1.17863,1.17863,1.17855,1.17855,28600000.0
2007-03-06 07:25:00,1.1786,1.17865,1.17855,1.17855,129299999.0
2007-03-06 07:26:00,1.17831,1.17845,1.17814,1.17841,79099999.0
2007-03-06 07:27:00,1.17837,1.17853,1.17829,1.17853,124100000.0
2007-03-06 07:28:00,1.1785,1.17855,1.17833,1.17833,140000000.0
2007-03-06 07:29:00,1.17828,1.17839,1.17828,1.17839,44099999.0
2007-03-06 07:30:00,1.17838,1.1784,1.17833,1.1784,66799999.0
2007-03-06 07:31:00,1.17842,1.17843,1.17826,1.1783,182099999.0
2007-03-06 07:32:00,1.17834,1.17839,1.17795,1.17808,125300001.0
2007-03-06 07:33:00,1.17832,1.17843,1.17831,1.17843,65400001.0
2007-03-06 07:34:00,1.17798,1.17821,1.17793,1.17807,126399999.0
2007-03-06 07:35:00,1.17792,1.1783,1.17792,1.17822,118599999.0
2007-03-06 07:36:00,1.17846,1.17855,1.17841,1.17847,45300000.0
2007-03-06 07:37:00,1.17846,1.17846,1.17833,1.17833,30600000.0
2007-03-06 07:38:00,1.17835,1.17835,1.17825,1.1783,27900000.0
2007-03-06 07:39:00,1.17842,1.17842,1.17798,1.17798,79399998.0
2007-03-06 07:40:00,1.17825,1.1783,1.17825,1.17828,123599999.0
2007-03-06 07:41:00,1.17825,1.17825,1.17825,1.17825,4000000.0
2007-03-06 07:42:00,1.17827,1.17835,1.17825,1.17835,81200001.0
2007-03-06 07:43:00,1.17835,1.17835,1.17825,1.17825,6400000.0
2007-03-06 07:44:00,1.1783,1.17835,1.1782,1.17835,143400000.0
2007-03-06 07:45:00,1.17822,1.17837,1.17822,1.17835,35200000.0
2007-03-06 07:46:00,1.17807,1.17814,1.17795,1.17808,125700002.0
2007-03-06 07:47:00,1.178,1.17834,1.17796,1.17819,86300002.0
2007-03-06 07:48:00,1.17807,1.17822,1.178,1.17807,94799998.0
2007-03-06 07:49:00,1.1783,1.17835,1.17825,1.1783,81300000.0
2007-03-06 07:50:00,1.17832,1.17832,1.17822,1.17822,48000000.0
2007-03-06 07:51:00,1.17804,1.1781,1.17793,1.17793,118390004.0
2007-03-06 07:52:00,1.1782,1.1782,1.17815,1.17815,7200000.0
2007-03-06 07:53:00,1.1782,1.1782,1.1782,1.1782,70999998.0
2007-03-06 07:54:00,1.17807,1.17808,1.17782,1.17808,87400001.0
2007-03-06 07:55:00,1.17817,1.17817,1.17801,1.17808,80300000.0
2007-03-06 07:56:00,1.17805,1.17811,1.17792,1.17792,85700000.0
2007-03-06 07:57:00,1.17796,1.17796,1.17792,1.17792,24700000.0
2007-03-06 07:58:00,1.17799,1.17816,1.17799,1.17816,72200001.0
2007-03-06 07:59:00,1.17815,1.17822,1.17815,1.1782,60700001.0
2007-03-06 08:00:00,1.17815,1.17824,1.17803,1.17809,96100000.0
2007-03-06 08:01:00,1.17799,1.17811,1.17799,1.17811,19899999.0
2007-03-06 08:02:00,1.17795,1.17807,1.17795,1.17807,25299999.0
2007-03-06 08:03:00,1.17807,1.17815,1.17801,1.17808,58700000.0
2007-03-06 08:04:00,1.17797,1.17805,1.17795,1.17805,78900001.0
2007-03-06 08:05:00,1.17801,1.17809,1.17798,1.17802,43100000.0
2007-03-06 08:06:00,1.17809,1.17816,1.17809,1.17816,43599999.0
2007-03-06 08:07:00,1.17812,1.17818,1.17808,1.17818,72600000.0
2007-03-06 08:08:00,1.17786,1.17813,1.17766,1.17813,131399996.0
2007-03-06 08:09:00,1.17813,1.17821,1.17791,1.17804,84700000.0
2007-03-06 08:10:00,1.17797,1.17809,1.17775,1.17809,61799999.0
2007-03-06 08:11:00,1.17814,1.17814,1.17785,1.17799,107000002.0
2007-03-06 08:12:00,1.17818,1.17818,1.17807,1.17807,31100000.0
2007-03-06 08:13:00,1.1781,1.17838,1.1781,1.17831,60900000.0
2007-03-06 08:14:00,1.17839,1.17869,1.17839,1.17863,116699999.0
2007-03-06 08:15:00,1.17865,1.17865,1.17853,1.17855,80399997.0
2007-03-06 08:16:00,1.17858,1.17858,1.17852,1.17852,15600000.0
2007-03-06 08:17:00,1.17855,1.17855,1.1785,1.17852,121500001.0
2007-03-06 08:18:00,1.17857,1.17857,1.17839,1.17845,185400001.0
2007-03-06 08:19:00,1.1785,1.1785,1.17845,1.1785,65300000.0
2007-03-06 08:20:00,1.17803,1.17835,1.17795,1.17833,168900002.0
2007-03-06 08:21:00,1.17846,1.1785,1.17829,1.1785,122999998.0
2007-03-06 08:22:00,1.17856,1.1786,1.17852,1.17852,102000002.0
2007-03-06 08:23:00,1.17853,1.17863,1.17851,1.17859,104800001.0
2007-03-06 08:24:00,1.17827,1.17854,1.17817,1.17842,145899997.0
2007-03-06 08:25:00,1.1786,1.1786,1.17853,1.1786,50900000.0
2007-03-06 08:26:00,1.17838,1.1784,1.1781,1.1783,88500002.0
2007-03-06 08:27:00,1.1785,1.17865,1.1785,1.17862,24100000.0
2007-03-06 08:28:00,1.17852,1.17854,1.1783,1.17832,121300001.0
2007-03-06 08:29:00,1.1785,1.1785,1.17832,1.17832,58000000.0
2007-03-06 08:30:00,1.1784,1.17858,1.1784,1.17858,28800000.0
2007-03-06 08:31:00,1.17863,1.17863,1.17855,1.1786,93500000.0
2007-03-06 08:32:00,1.17872,1.17895,1.17872,1.1789,142200002.0
2007-03-06 08:33:00,1.17891,1.17909,1.17877,1.17892,150099998.0
2007-03-06 08:34:00,1.17893,1.17911,1.17893,1.17911,51000002.0
2007-03-06 08:35:00,1.17895,1.17895,1.17846,1.17862,36500000.0
2007-03-06 08:36:00,1.17921,1.17921,1.17917,1.17917,43899999.0
2007-03-06 08:37:00,1.17926,1.17926,1.17924,1.17924,26300000.0
2007-03-06 08:38:00,1.1792,1.1792,1.17913,1.17917,75399999.0
2007-03-06 08:39:00,1.17913,1.17926,1.17913,1.17925,103599998.0
2007-03-06 08:40:00,1.17923,1.17924,1.17923,1.17924,12000000.0
2007-03-06 08:41:00,1.17917,1.17917,1.17893,1.17893,161900001.0
2007-03-06 08:42:00,1.1791,1.17936,1.1791,1.17936,109100003.0
2007-03-06 08:43:00,1.17942,1.17942,1.17928,1.17932,33900000.0
2007-03-06 08:44:00,1.17941,1.1796,1.17941,1.1796,30499999.0
2007-03-06 08:45:00,1.17961,1.17968,1.17961,1.17968,60999999.0
2007-03-06 08:46:00,1.17959,1.17959,1.17953,1.17953,41400000.0
2007-03-06 08:47:00,1.17938,1.17948,1.17929,1.17943,86200001.0
2007-03-06 08:48:00,1.17925,1.17946,1.17904,1.17934,143600000.0
2007-03-06 08:49:00,1.17933,1.17933,1.17907,1.17927,154900000.0
2007-03-06 08:50:00,1.17943,1.17948,1.17939,1.17941,118200000.0
2007-03-06 08:51:00,1.17932,1.17934,1.17913,1.17916,52600000.0
2007-03-06 08:52:00,1.17893,1.17909,1.17886,1.17893,86200000.0
2007-03-06 08:53:00,1.1792,1.17925,1.17915,1.17918,93500002.0
2007-03-06 08:54:00,1.17907,1.17913,1.17877,1.17889,52100000.0
2007-03-06 08:55:00,1.1792,1.17923,1.17909,1.17917,181900002.0
2007-03-06 08:56:00,1.1791,1.17915,1.1791,1.17915,164500000.0
2007-03-06 08:57:00,1.17872,1.17889,1.17847,1.17883,89200000.0
2007-03-06 08:58:00,1.17911,1.17921,1.17906,1.17918,117999998.0
2007-03-06 08:59:00,1.17926,1.17981,1.17926,1.17981,60600000.0
2007-03-06 09:00:00,1.17991,1.18007,1.17991,1.18002,77800001.0
2007-03-06 09:01:00,1.18014,1.18021,1.18001,1.18017,158599998.0
2007-03-06 09:02:00,1.18041,1.1808,1.18041,1.18065,79199999.0
2007-03-06 09:03:00,1.18079,1.18105,1.18079,1.18102,46599999.0
2007-03-06 09:04:00,1.18095,1.18112,1.18095,1.18104,208400000.0
2007-03-06 09:05:00,1.18112,1.18115,1.18095,1.18095,28300000.0
2007-03-06 09:06:00,1.18083,1.18094,1.18081,1.18081,50200000.0
2007-03-06 09:07:00,1.18085,1.18095,1.18085,1.18085,141200001.0
2007-03-06 09:08:00,1.18089,1.18111,1.18082,1.18111,138300001.0
2007-03-06 09:09:00,1.18107,1.18114,1.18081,1.18085,114800001.0
2007-03-06 09:10:00,1.18075,1.18087,1.18075,1.18084,34400000.0
2007-03-06 09:11:00,1.18083,1.18093,1.18083,1.1809,109600002.0
2007-03-06 09:12:00,1.18089,1.18089,1.18089,1.18089,42300001.0
2007-03-06 09:13:00,1.18084,1.18084,1.18081,1.18081,8100000.0
2007-03-06 09:14:00,1.18091,1.18091,1.18084,1.18084,60600000.0
2007-03-06 09:15:00,1.1807,1.1807,1.18046,1.1805,118400001.0
2007-03-06 09:16:00,1.18062,1.18071,1.18059,1.1807,48600001.0
2007-03-06 09:17:00,1.18042,1.18076,1.18035,1.18066,158500003.0
2007-03-06 09:18:00,1.1807,1.1807,1.18049,1.18058,197000001.0
2007-03-06 09:19:00,1.18054,1.18054,1.18027,1.18027,141600002.0
2007-03-06 09:20:00,1.18063,1.18067,1.18056,1.18063,100699999.0
2007-03-06 09:21:00,1.18054,1.18058,1.18054,1.18054,66300000.0
2007-03-06 09:22:00,1.18056,1.18056,1.18051,1.18051,45399999.0
2007-03-06 09:23:00,1.18034,1.18042,1.18023,1.18041,116100000.0
2007-03-06 09:24:00,1.18045,1.18045,1.17999,1.17999,203700000.0
2007-03-06 09:25:00,1.18003,1.18017,1.18003,1.18017,95100001.0
2007-03-06 09:26:00,1.18015,1.18018,1.17949,1.17993,141700001.0
2007-03-06 09:27:00,1.18016,1.18016,1.18005,1.18005,13600000.0
2007-03-06 09:28:00,1.17998,1.17998,1.17977,1.17977,40700000.0
2007-03-06 09:29:00,1.17972,1.17972,1.17922,1.17922,117600001.0
2007-03-06 09:30:00,1.17888,1.17888,1.17856,1.17868,65300001.0
2007-03-06 09:31:00,1.17862,1.17877,1.17862,1.17877,27500000.0
2007-03-06 09:32:00,1.17871,1.17871,1.17866,1.17869,46500000.0
2007-03-06 09:33:00,1.17872,1.17875,1.17855,1.17855,89100000.0
2007-03-06 09:34:00,1.17866,1.17866,1.17855,1.17862,129400005.0
2007-03-06 09:35:00,1.1787,1.17875,1.1787,1.17875,49300001.0
2007-03-06 09:36:00,1.17863,1.17869,1.17863,1.17867,112299999.0
2007-03-06 09:37:00,1.17865,1.17865,1.17838,1.17838,72599998.0
2007-03-06 09:38:00,1.17838,1.17847,1.17832,1.17841,73100000.0
2007-03-06 09:39:00,1.1784,1.17845,1.17835,1.17843,52700000.0
2007-03-06 09:40:00,1.17846,1.17854,1.17846,1.17854,19100000.0
2007-03-06 09:41:00,1.17848,1.17856,1.17836,1.17836,71200000.0
2007-03-06 09:42:00,1.17839,1.17843,1.17829,1.17843,69500000.0
2007-03-06 09:43:00,1.17839,1.17845,1.17834,1.17834,13700000.0
2007-03-06 09:44:00,1.17827,1.17833,1.1781,1.1781,62700000.0
2007-03-06 09:45:00,1.17804,1.17805,1.17793,1.17799,98500001.0
2007-03-06 09:46:00,1.17796,1.17818,1.17796,1.17811,64600002.0
2007-03-06 09:47:00,1.17813,1.17828,1.17813,1.17827,109299998.0
2007-03-06 09:48:00,1.17831,1.17837,1.17831,1.17837,29900000.0
2007-03-06 09:49:00,1.17853,1.17872,1.17846,1.17872,42900001.0
2007-03-06 09:50:00,1.17888,1.17888,1.17871,1.17874,100799999.0
2007-03-06 09:51:00,1.17882,1.17882,1.17875,1.17879,72000003.0
2007-03-06 09:52:00,1.17867,1.17882,1.17867,1.17877,80600000.0
2007-03-06 09:53:00,1.17878,1.17878,1.17865,1.17872,34900000.0
2007-03-06 09:54:00,1.17846,1.17876,1.17842,1.17863,89600001.0
2007-03-06 09:55:00,1.17866,1.17866,1.17836,1.17841,28700000.0
2007-03-06 09:56:00,1.17829,1.17829,1.17823,1.17823,97400000.0
2007-03-06 09:57:00,1.1782,1.17825,1.17812,1.17815,105000003.0
2007-03-06 09:58:00,1.17813,1.17815,1.17802,1.17815,54500000.0
2007-03-06 09:59:00,1.17802,1.17802,1.1776,1.17761,12000000.0
2007-03-06 10:00:00,1.1775,1.1775,1.17715,1.17715,104699998.0
2007-03-06 10:01:00,1.17705,1.17717,1.17705,1.17717,28700000.0
2007-03-06 10:02:00,1.17718,1.17724,1.17711,1.17711,121899998.0
2007-03-06 10:03:00,1.17722,1.17732,1.1772,1.1772,44600000.0
2007-03-06 10:04:00,1.17713,1.17747,1.17706,1.17742,110500000.0
2007-03-06 10:05:00,1.17734,1.17734,1.17689,1.17689,22300000.0
2007-03-06 10:06:00,1.17704,1.17714,1.17699,1.17708,142399999.0
2007-03-06 10:07:00,1.17702,1.17723,1.17702,1.17723,152200002.0
2007-03-06 10:08:00,1.17723,1.17723,1.17717,1.17717,41400000.0
2007-03-06 10:09:00,1.17703,1.17703,1.17693,1.17698,47600000.0
2007-03-06 10:10:00,1.17694,1.17704,1.17694,1.177,79800000.0
2007-03-06 10:11:00,1.17705,1.17708,1.17705,1.17708,62999999.0
2007-03-06 10:12:00,1.17701,1.17731,1.17701,1.17731,152800000.0
2007-03-06 10:13:00,1.17727,1.17748,1.17727,1.17741,21900000.0
2007-03-06 10:14:00,1.17738,1.17738,1.17727,1.17731,127900001.0
2007-03-06 10:15:00,1.17738,1.17743,1.17727,1.17727,144199999.0
2007-03-06 10:16:00,1.1773,1.17746,1.17729,1.17729,64100000.0
2007-03-06 10:17:00,1.17733,1.17742,1.17724,1.1774,173700002.0
2007-03-06 10:18:00,1.17747,1.17755,1.17745,1.17745,107100002.0
2007-03-06 10:19:00,1.17743,1.17757,1.17743,1.17743,189299998.0
2007-03-06 10:20:00,1.17742,1.17745,1.17709,1.17714,125899996.0
2007-03-06 10:21:00,1.17697,1.17697,1.17658,1.17689,140700001.0
2007-03-06 10:22:00,1.17686,1.17693,1.17674,1.17674,75399999.0
2007-03-06 10:23:00,1.17663,1.17683,1.17663,1.17674,71800000.0
2007-03-06 10:24:00,1.17693,1.17714,1.17686,1.17714,102099998.0
2007-03-06 10:25:00,1.1772,1.17725,1.17712,1.1772,166900002.0
2007-03-06 10:26:00,1.17688,1.17725,1.17671,1.17702,108000002.0
2007-03-06 10:27:00,1.17726,1.17726,1.17726,1.17726,27300001.0
2007-03-06 10:28:00,1.17714,1.17724,1.17712,1.17717,76700001.0
2007-03-06 10:29:00,1.17715,1.17725,1.17713,1.17718,135300002.0
2007-03-06 10:30:00,1.17718,1.17722,1.17718,1.1772,161600005.0
2007-03-06 10:31:00,1.17729,1.17729,1.17722,1.17722,67099998.0
2007-03-06 10:32:00,1.17722,1.17728,1.17718,1.17728,12000000.0
2007-03-06 10:33:00,1.17729,1.17729,1.17722,1.17722,59800001.0
2007-03-06 10:34:00,1.17719,1.1773,1.17719,1.17725,90800002.0
2007-03-06 10:35:00,1.17719,1.1773,1.17719,1.17726,93000000.0
2007-03-06 10:36:00,1.17733,1.17739,1.17725,1.17734,232600000.0
2007-03-06 10:37:00,1.17728,1.17735,1.17724,1.17735,73700001.0
2007-03-06 10:38:00,1.17738,1.17743,1.17725,1.17725,209900005.0
2007-03-06 10:39:00,1.17728,1.17731,1.17723,1.17723,69800001.0
2007-03-06 10:40:00,1.1771,1.17712,1.17704,1.17704,75000001.0
2007-03-06 10:41:00,1.17698,1.17716,1.17696,1.1771,71100000.0
2007-03-06 10:42:00,1.17717,1.17722,1.17713,1.17714,111900000.0
2007-03-06 10:43:00,1.17716,1.17726,1.1771,1.17726,91100001.0
2007-03-06 10:44:00,1.17728,1.17741,1.17728,1.17734,25800000.0
2007-03-06 10:45:00,1.1774,1.1775,1.1774,1.17745,56800000.0
2007-03-06 10:46:00,1.17741,1.17747,1.17731,1.17733,67800000.0
2007-03-06 10:47:00,1.17739,1.17747,1.17727,1.17735,52000002.0
2007-03-06 10:48:00,1.17739,1.17743,1.1773,1.17732,115500002.0
2007-03-06 10:49:00,1.17739,1.17776,1.17739,1.17767,151200000.0
2007-03-06 10:50:00,1.17763,1.17769,1.17745,1.17757,30700000.0
2007-03-06 10:51:00,1.17752,1.17765,1.17752,1.17765,135399998.0
2007-03-06 10:52:00,1.1776,1.1776,1.1774,1.1774,77899998.0
2007-03-06 10:53:00,1.1775,1.1775,1.17735,1.17735,52600000.0
2007-03-06 10:54:00,1.17739,1.17751,1.17734,1.17751,33699999.0
2007-03-06 10:55:00,1.17755,1.17765,1.17755,1.17755,41300000.0
2007-03-06 10:56:00,1.1775,1.17764,1.17744,1.17764,51800000.0
2007-03-06 10:57:00,1.17764,1.17786,1.17764,1.17777,177599999.0
2007-03-06 10:58:00,1.17793,1.178,1.17779,1.17788,87200000.0
2007-03-06 10:59:00,1.17792,1.17792,1.17776,1.17786,145900002.0
2007-03-06 11:00:00,1.17768,1.17784,1.17768,1.17778,58100001.0
2007-03-06 11:01:00,1.17783,1.17786,1.17775,1.17779,130100001.0
2007-03-06 11:02:00,1.17783,1.17787,1.17773,1.17787,100500001.0
2007-03-06 11:03:00,1.17783,1.17798,1.17774,1.17798,104300001.0
2007-03-06 11:04:00,1.17794,1.17794,1.17777,1.17781,135800001.0
2007-03-06 11:05:00,1.17778,1.17786,1.17778,1.17786,67199999.0
2007-03-06 11:06:00,1.17792,1.17796,1.17787,1.17792,70100000.0
2007-03-06 11:07:00,1.17788,1.17788,1.17779,1.17779,35500001.0
2007-03-06 11:08:00,1.17787,1.17794,1.17786,1.17788,71500000.0
2007-03-06 11:09:00,1.17786,1.17813,1.17786,1.17811,45500000.0
2007-03-06 11:10:00,1.17819,1.17826,1.17806,1.1781,81000001.0
2007-03-06 11:11:00,1.17812,1.17831,1.17809,1.17818,181900000.0
2007-03-06 11:12:00,1.17813,1.1783,1.17813,1.1782,85399999.0
2007-03-06 11:13:00,1.17824,1.17828,1.17813,1.1782,56999999.0
2007-03-06 11:14:00,1.17823,1.17834,1.17822,1.17822,119599999.0
2007-03-06 11:15:00,1.17822,1.17836,1.17822,1.1783,131900003.0
2007-03-06 11:16:00,1.1784,1.17848,1.17836,1.17848,158800002.0
2007-03-06 11:17:00,1.17843,1.17864,1.17841,1.17864,146700000.0
2007-03-06 11:18:00,1.17865,1.1787,1.17861,1.17863,27200000.0
2007-03-06 11:19:00,1.17862,1.17876,1.17862,1.17865,119699999.0
2007-03-06 11:20:00,1.1787,1.17881,1.17862,1.1788,274300003.0
2007-03-06 11:21:00,1.17879,1.17901,1.17879,1.17891,121100001.0
2007-03-06 11:22:00,1.17881,1.17881,1.17877,1.17878,42100001.0
2007-03-06 11:23:00,1.17879,1.17889,1.17872,1.17882,78000000.0
2007-03-06 11:24:00,1.17875,1.17887,1.17875,1.17887,29200000.0
2007-03-06 11:25:00,1.17892,1.17892,1.17871,1.17873,65700000.0
2007-03-06 11:26:00,1.17869,1.17869,1.17867,1.17868,56700000.0
2007-03-06 11:27:00,1.17858,1.17858,1.17843,1.17843,62199999.0
2007-03-06 11:28:00,1.17832,1.17832,1.17813,1.17818,49200001.0
2007-03-06 11:29:00,1.17811,1.17825,1.17811,1.17819,71000001.0
2007-03-06 11:30:00,1.17832,1.17835,1.17827,1.17831,113600001.0
2007-03-06 11:31:00,1.17827,1.17827,1.17816,1.17825,64800000.0
2007-03-06 11:32:00,1.17819,1.17821,1.17809,1.1782,296799999.0
2007-03-06 11:33:00,1.17819,1.17837,1.17819,1.17829,63500001.0
2007-03-06 11:34:00,1.17827,1.17829,1.17814,1.17816,207500001.0
2007-03-06 11:35:00,1.17815,1.17818,1.1779,1.1779,66700000.0
2007-03-06 11:36:00,1.17794,1.17798,1.17787,1.17787,111200000.0
2007-03-06 11:37:00,1.17787,1.178,1.17787,1.17795,17300000.0
2007-03-06 11:38:00,1.17794,1.17795,1.17787,1.17795,88799997.0
2007-03-06 11:39:00,1.1779,1.17793,1.17785,1.17792,64300000.0
2007-03-06 11:40:00,1.17792,1.17798,1.17787,1.17798,176000001.0
2007-03-06 11:41:00,1.17801,1.17801,1.17772,1.17776,93400000.0
2007-03-06 11:42:00,1.17772,1.17774,1.17744,1.17744,107900000.0
2007-03-06 11:43:00,1.17745,1.1775,1.17741,1.17748,170400000.0
2007-03-06 11:44:00,1.17728,1.17756,1.17728,1.17749,87599999.0
2007-03-06 11:45:00,1.1776,1.17768,1.17755,1.17755,51999999.0
2007-03-06 11:46:00,1.17762,1.17763,1.17752,1.17763,96099999.0
2007-03-06 11:47:00,1.17767,1.17773,1.17766,1.17771,125600002.0
2007-03-06 11:48:00,1.17765,1.17765,1.17729,1.17758,105999997.0
2007-03-06 11:49:00,1.17754,1.17768,1.17739,1.17763,54900000.0
2007-03-06 11:50:00,1.17765,1.17771,1.17728,1.17771,149199995.0
2007-03-06 11:51:00,1.17772,1.17784,1.17769,1.17769,101399999.0
2007-03-06 11:52:00,1.17777,1.17783,1.17772,1.17778,261400006.0
2007-03-06 11:53:00,1.17772,1.17779,1.17771,1.17773,73699999.0
2007-03-06 11:54:00,1.17788,1.17788,1.17784,1.17788,137599999.0
2007-03-06 11:55:00,1.17792,1.17792,1.17774,1.1778,184200004.0
2007-03-06 11:56:00,1.17777,1.17777,1.17757,1.17763,40600000.0
2007-03-06 11:57:00,1.17756,1.1776,1.17747,1.17747,141700000.0
2007-03-06 11:58:00,1.17744,1.17752,1.1774,1.17745,109500002.0
2007-03-06 11:59:00,1.17743,1.17752,1.17743,1.17749,51100000.0
2007-03-06 12:00:00,1.17758,1.1776,1.17751,1.1776,51300001.0
2007-03-06 12:01:00,1.17766,1.1778,1.17766,1.1778,85500001.0
2007-03-06 12:02:00,1.17793,1.17823,1.17783,1.17821,123799999.0
2007-03-06 12:03:00,1.17837,1.1786,1.17837,1.17857,97500001.0
2007-03-06 12:04:00,1.17855,1.17856,1.17848,1.17856,8800000.0
2007-03-06 12:05:00,1.17853,1.17853,1.17833,1.17837,67099999.0
2007-03-06 12:06:00,1.17852,1.17854,1.17841,1.17841,38300000.0
2007-03-06 12:07:00,1.17842,1.17842,1.1782,1.1782,76399999.0
2007-03-06 12:08:00,1.17814,1.17825,1.17811,1.17811,75599999.0
2007-03-06 12:09:00,1.1782,1.17822,1.17812,1.17812,92600001.0
2007-03-06 12:10:00,1.17808,1.17813,1.17797,1.17813,92300001.0
2007-03-06 12:11:00,1.17806,1.17819,1.17806,1.17809,179299997.0
2007-03-06 12:12:00,1.178,1.17811,1.17795,1.17808,165100000.0
2007-03-06 12:13:00,1.17805,1.17818,1.17805,1.1781,99100000.0
2007-03-06 12:14:00,1.17808,1.17808,1.178,1.178,78699998.0
2007-03-06 12:15:00,1.17805,1.17824,1.17805,1.17818,56100000.0
2007-03-06 12:16:00,1.17805,1.17809,1.17789,1.17802,139799999.0
2007-03-06 12:17:00,1.17788,1.17803,1.17775,1.17789,153600003.0
2007-03-06 12:18:00,1.17798,1.17798,1.17773,1.17773,118199998.0
2007-03-06 12:19:00,1.17779,1.17787,1.17775,1.17787,43700000.0
2007-03-06 12:20:00,1.1779,1.17795,1.17785,1.17785,99300000.0
2007-03-06 12:21:00,1.17787,1.17804,1.17787,1.17801,149500004.0
2007-03-06 12:22:00,1.17807,1.17807,1.17798,1.17803,65300000.0
2007-03-06 12:23:00,1.17803,1.17806,1.17793,1.17806,72100001.0
2007-03-06 12:24:00,1.17807,1.17808,1.17799,1.17808,59100000.0
2007-03-06 12:25:00,1.17804,1.17811,1.17796,1.17796,78500001.0
2007-03-06 12:26:00,1.17795,1.17795,1.17787,1.1779,66300000.0
2007-03-06 12:27:00,1.17787,1.17802,1.17782,1.17802,103099998.0
2007-03-06 12:28:00,1.17795,1.17795,1.17785,1.1779,193600004.0
2007-03-06 12:29:00,1.17784,1.17792,1.17784,1.17787,114699999.0
2007-03-06 12:30:00,1.1779,1.1779,1.17781,1.17786,108900000.0
2007-03-06 12:31:00,1.17785,1.17798,1.17785,1.17798,142200000.0
2007-03-06 12:32:00,1.17785,1.1779,1.1778,1.17782,111600000.0
2007-03-06 12:33:00,1.17783,1.17783,1.17776,1.17776,27800000.0
2007-03-06 12:34:00,1.17774,1.17788,1.17774,1.1778,49700000.0
2007-03-06 12:35:00,1.1779,1.1779,1.1778,1.1778,34899999.0
2007-03-06 12:36:00,1.17784,1.1779,1.17772,1.17785,96000001.0
2007-03-06 12:37:00,1.17786,1.17793,1.17784,1.17789,149400000.0
2007-03-06 12:38:00,1.17787,1.17795,1.17783,1.17795,45400000.0
2007-03-06 12:39:00,1.17803,1.17807,1.17791,1.178,226200000.0
2007-03-06 12:40:00,1.17803,1.17803,1.17788,1.178,224100003.0
2007-03-06 12:41:00,1.178,1.178,1.17795,1.178,117000001.0
2007-03-06 12:42:00,1.1781,1.17825,1.1781,1.17825,43300000.0
2007-03-06 12:43:00,1.1784,1.17864,1.1784,1.17859,22900000.0
2007-03-06 12:44:00,1.17833,1.17863,1.17833,1.17863,70900000.0
2007-03-06 12:45:00,1.17869,1.17872,1.17856,1.17862,64100001.0
2007-03-06 12:46:00,1.17868,1.17868,1.17866,1.17866,105000002.0
2007-03-06 12:47:00,1.1786,1.17866,1.1786,1.17866,60200002.0
2007-03-06 12:48:00,1.17868,1.17868,1.17851,1.1786,74100001.0
2007-03-06 12:49:00,1.17864,1.17864,1.17859,1.17859,10400000.0
2007-03-06 12:50:00,1.17867,1.17867,1.17852,1.17865,60400001.0
2007-03-06 12:51:00,1.17856,1.17867,1.17849,1.17867,65900000.0
2007-03-06 12:52:00,1.17864,1.17874,1.17863,1.17869,117800001.0
2007-03-06 12:53:00,1.17866,1.1787,1.17866,1.1787,43099999.0
2007-03-06 12:54:00,1.17865,1.17878,1.17863,1.17863,99500001.0
2007-03-06 12:55:00,1.17855,1.1786,1.17855,1.17859,39900000.0
2007-03-06 12:56:00,1.17863,1.17867,1.17856,1.17867,95900002.0
2007-03-06 12:57:00,1.17868,1.17876,1.17865,1.17866,66000000.0
2007-03-06 12:58:00,1.17865,1.17865,1.17852,1.17859,138799999.0
2007-03-06 12:59:00,1.17854,1.17865,1.17846,1.17865,96900002.0
2007-03-06 13:00:00,1.17862,1.17865,1.17853,1.17855,182200003.0
2007-03-06 13:01:00,1.17873,1.17873,1.17858,1.17867,56500000.0
2007-03-06 13:02:00,1.17858,1.17865,1.17849,1.17859,97399998.0
2007-03-06 13:03:00,1.17868,1.17876,1.17862,1.17863,77600001.0
2007-03-06 13:04:00,1.1787,1.17882,1.17863,1.17873,114699999.0
2007-03-06 13:05:00,1.17872,1.17872,1.17868,1.17868,30900000.0
2007-03-06 13:06:00,1.17863,1.17863,1.17839,1.17848,135900001.0
2007-03-06 13:07:00,1.17853,1.17853,1.17833,1.17833,104600000.0
2007-03-06 13:08:00,1.17837,1.17844,1.17822,1.17836,88899998.0
2007-03-06 13:09:00,1.17843,1.17845,1.1784,1.17845,40199999.0
2007-03-06 13:10:00,1.17838,1.17838,1.17826,1.17828,88800000.0
2007-03-06 13:11:00,1.17812,1.17812,1.17788,1.17798,49400000.0
2007-03-06 13:12:00,1.17798,1.17813,1.17798,1.17806,75999999.0
2007-03-06 13:13:00,1.17771,1.17804,1.17771,1.17783,58200000.0
2007-03-06 13:14:00,1.17806,1.17815,1.17802,1.17815,84500000.0
2007-03-06 13:15:00,1.1782,1.1782,1.17803,1.17805,118000000.0
2007-03-06 13:16:00,1.17817,1.17817,1.17792,1.17793,141900002.0
2007-03-06 13:17:00,1.17791,1.17801,1.17791,1.17798,154800001.0
2007-03-06 13:18:00,1.17808,1.17809,1.17808,1.17809,7900000.0
2007-03-06 13:19:00,1.1781,1.1781,1.1781,1.1781,54600001.0
2007-03-06 13:20:00,1.17804,1.17808,1.17793,1.17808,97999997.0
2007-03-06 13:21:00,1.1781,1.17817,1.17803,1.17815,153400000.0
2007-03-06 13:22:00,1.17811,1.17832,1.17811,1.17829,77699998.0
2007-03-06 13:23:00,1.17833,1.17837,1.17824,1.17825,67800000.0
2007-03-06 13:24:00,1.17818,1.17818,1.17792,1.178,117100001.0
2007-03-06 13:25:00,1.17793,1.17804,1.17792,1.17804,39800001.0
2007-03-06 13:26:00,1.17805,1.1781,1.17805,1.17805,20000000.0
2007-03-06 13:27:00,1.17808,1.17808,1.178,1.17802,106900001.0
2007-03-06 13:28:00,1.17802,1.1781,1.17802,1.17803,67700001.0
2007-03-06 13:29:00,1.17797,1.17799,1.17787,1.17787,115699999.0
2007-03-06 13:30:00,1.17792,1.17797,1.17787,1.17797,159300002.0
2007-03-06 13:31:00,1.17795,1.17807,1.17795,1.17795,68499999.0
2007-03-06 13:32:00,1.178,1.178,1.17797,1.17797,38900001.0
2007-03-06 13:33:00,1.17802,1.17802,1.17782,1.17793,130600000.0
2007-03-06 13:34:00,1.17797,1.17797,1.17793,1.17793,1600000.0
2007-03-06 13:35:00,1.17792,1.17797,1.17786,1.17796,150199999.0
2007-03-06 13:36:00,1.1779,1.1779,1.17784,1.17785,202600002.0
2007-03-06 13:37:00,1.17778,1.17789,1.17768,1.17768,100999999.0
2007-03-06 13:38:00,1.17779,1.17785,1.17779,1.17785,179499998.0
2007-03-06 13:39:00,1.17785,1.1779,1.17783,1.17783,34000000.0
2007-03-06 13:40:00,1.17781,1.17791,1.17777,1.1779,114799997.0
2007-03-06 13:41:00,1.17789,1.17789,1.17774,1.17775,89399998.0
2007-03-06 13:42:00,1.17781,1.17781,1.17758,1.17758,129500000.0
2007-03-06 13:43:00,1.17757,1.17757,1.17738,1.1775,168700000.0
2007-03-06 13:44:00,1.17728,1.17728,1.17715,1.17719,79200000.0
2007-03-06 13:45:00,1.17729,1.17746,1.17726,1.17733,160899997.0
2007-03-06 13:46:00,1.17738,1.17738,1.17727,1.17727,42500000.0
2007-03-06 13:47:00,1.17712,1.17713,1.17702,1.17702,150200001.0
2007-03-06 13:48:00,1.17703,1.17703,1.17702,1.17703,16800000.0
2007-03-06 13:49:00,1.17705,1.17709,1.17703,1.17709,113600001.0
2007-03-06 13:50:00,1.17713,1.17718,1.17708,1.17711,59900001.0
2007-03-06 13:51:00,1.17712,1.17714,1.1769,1.1769,138200004.0
2007-03-06 13:52:00,1.17682,1.17715,1.17682,1.17715,121699999.0
2007-03-06 13:53:00,1.17717,1.17721,1.17715,1.1772,70499999.0
2007-03-06 13:54:00,1.17715,1.1772,1.17715,1.1772,9600000.0
2007-03-06 13:55:00,1.17719,1.17719,1.17713,1.17718,33800000.0
2007-03-06 13:56:00,1.17715,1.17727,1.17715,1.17727,96900002.0
2007-03-06 13:57:00,1.17725,1.17732,1.17686,1.17706,120700000.0
2007-03-06 13:58:00,1.17708,1.17713,1.17702,1.17712,165000001.0
2007-03-06 13:59:00,1.17693,1.17708,1.17693,1.17697,86000000.0
2007-03-06 14:00:00,1.17696,1.17701,1.17691,1.177,121800000.0
2007-03-06 14:01:00,1.1769,1.17705,1.17689,1.17705,59899999.0
2007-03-06 14:02:00,1.17709,1.17709,1.17692,1.177,139700000.0
2007-03-06 14:03:00,1.17695,1.17703,1.17691,1.17703,102800001.0
2007-03-06 14:04:00,1.17697,1.17707,1.17689,1.1769,45700000.0
2007-03-06 14:05:00,1.1769,1.17695,1.17685,1.1769,104400002.0
2007-03-06 14:06:00,1.17692,1.17696,1.1769,1.17692,69399999.0
2007-03-06 14:07:00,1.17687,1.17697,1.17687,1.17697,48300000.0
2007-03-06 14:08:00,1.17694,1.17707,1.17694,1.17702,111099997.0
2007-03-06 14:09:00,1.17707,1.17727,1.17707,1.1772,60100000.0
2007-03-06 14:10:00,1.17728,1.17753,1.17717,1.17753,126399998.0
2007-03-06 14:11:00,1.17761,1.17762,1.17749,1.17757,126100001.0
2007-03-06 14:12:00,1.17755,1.17755,1.17735,1.17735,82600001.0
2007-03-06 14:13:00,1.17723,1.17723,1.17706,1.17718,51500000.0
2007-03-06 14:14:00,1.17705,1.1771,1.17686,1.17686,60600001.0
2007-03-06 14:15:00,1.17694,1.17709,1.17693,1.17695,57900000.0
2007-03-06 14:16:00,1.17698,1.17698,1.17693,1.17693,43800000.0
2007-03-06 14:17:00,1.17702,1.17702,1.17692,1.17692,80399998.0
2007-03-06 14:18:00,1.17697,1.17706,1.17695,1.17695,125700002.0
2007-03-06 14:19:00,1.17705,1.17705,1.17693,1.17703,37600000.0
2007-03-06 14:20:00,1.17707,1.17707,1.17689,1.17697,146000001.0
2007-03-06 14:21:00,1.17704,1.17717,1.17704,1.17704,108400001.0
2007-03-06 14:22:00,1.17698,1.17715,1.17692,1.17715,169600001.0
2007-03-06 14:23:00,1.17719,1.17741,1.17719,1.17733,113400000.0
2007-03-06 14:24:00,1.17736,1.17736,1.17723,1.1773,63700000.0
2007-03-06 14:25:00,1.17727,1.17728,1.17719,1.17728,144099999.0
2007-03-06 14:26:00,1.17727,1.17735,1.17725,1.17725,48200000.0
2007-03-06 14:27:00,1.1773,1.17735,1.17724,1.17726,100000002.0
2007-03-06 14:28:00,1.17724,1.17725,1.17711,1.17711,91899999.0
2007-03-06 14:29:00,1.17687,1.17687,1.17674,1.17679,83999999.0
2007-03-06 14:30:00,1.17685,1.17695,1.17674,1.17678,82100000.0
2007-03-06 14:31:00,1.17688,1.17689,1.17681,1.17682,119399999.0
2007-03-06 14:32:00,1.17679,1.17681,1.17672,1.17672,27500000.0
2007-03-06 14:33:00,1.17669,1.17673,1.17661,1.17666,118199999.0
2007-03-06 14:34:00,1.17675,1.17675,1.17663,1.17668,70200000.0
2007-03-06 14:35:00,1.17673,1.17678,1.1766,1.17665,124300001.0
2007-03-06 14:36:00,1.17668,1.17668,1.17637,1.17641,121300000.0
2007-03-06 14:37:00,1.17645,1.17654,1.17642,1.17643,151799999.0
2007-03-06 14:38:00,1.1765,1.17665,1.17647,1.1766,166400000.0
2007-03-06 14:39:00,1.1766,1.1767,1.17656,1.17656,55200001.0
2007-03-06 14:40:00,1.1765,1.17662,1.17649,1.17662,75799999.0
2007-03-06 14:41:00,1.17653,1.1768,1.17653,1.17678,136500001.0
2007-03-06 14:42:00,1.17678,1.1768,1.17668,1.17668,43100000.0
2007-03-06 14:43:00,1.17646,1.17646,1.17609,1.17619,30300000.0
2007-03-06 14:44:00,1.17615,1.1762,1.17585,1.17585,65000000.0
2007-03-06 14:45:00,1.17596,1.176,1.17592,1.176,106300001.0
2007-03-06 14:46:00,1.17611,1.17657,1.17611,1.17657,74099999.0
2007-03-06 14:47:00,1.17651,1.17665,1.17651,1.17665,45700001.0
2007-03-06 14:48:00,1.17664,1.17666,1.17664,1.17666,4000000.0
2007-03-06 14:49:00,1.17657,1.17657,1.17645,1.17648,59699999.0
2007-03-06 14:50:00,1.17664,1.17672,1.17656,1.17668,46499999.0
2007-03-06 14:51:00,1.17663,1.17679,1.17663,1.17669,75799999.0
2007-03-06 14:52:00,1.17678,1.17678,1.17657,1.17657,77500000.0
2007-03-06 14:53:00,1.17664,1.17672,1.17664,1.17668,51499998.0
2007-03-06 14:54:00,1.17662,1.17677,1.17662,1.17672,128300000.0
2007-03-06 14:55:00,1.17678,1.17679,1.17669,1.17678,156700002.0
2007-03-06 14:56:00,1.17672,1.17681,1.17669,1.17669,68300001.0
2007-03-06 14:57:00,1.17673,1.1769,1.17673,1.17678,84399997.0
2007-03-06 14:58:00,1.17686,1.17698,1.17681,1.17681,106199997.0
2007-03-06 14:59:00,1.17679,1.17679,1.17655,1.17668,97499998.0
2007-03-06 15:00:00,1.17668,1.17678,1.17661,1.17678,78899999.0
2007-03-06 15:01:00,1.17677,1.1772,1.17677,1.1772,74890003.0
2007-03-06 15:02:00,1.17726,1.17726,1.17706,1.17718,166600001.0
2007-03-06 15:03:00,1.17708,1.17728,1.17708,1.17725,104500002.0
2007-03-06 15:04:00,1.17728,1.17741,1.17723,1.17733,136499997.0
2007-03-06 15:05:00,1.17742,1.17742,1.17724,1.17733,171499998.0
2007-03-06 15:06:00,1.1774,1.17746,1.1773,1.17746,128900001.0
2007-03-06 15:07:00,1.17742,1.17742,1.1773,1.1773,8000000.0
2007-03-06 15:08:00,1.17724,1.17737,1.17724,1.17731,83499999.0
2007-03-06 15:09:00,1.1774,1.1774,1.1774,1.1774,52200000.0
2007-03-06 15:10:00,1.17744,1.17754,1.17744,1.17748,140599998.0
2007-03-06 15:11:00,1.17746,1.1776,1.17743,1.1776,122500003.0
2007-03-06 15:12:00,1.17763,1.17765,1.17749,1.17765,18500000.0
2007-03-06 15:13:00,1.17762,1.17763,1.17753,1.17761,79700000.0
2007-03-06 15:14:00,1.17772,1.17803,1.17772,1.17794,116400002.0
2007-03-06 15:15:00,1.17806,1.17818,1.17802,1.17808,194100000.0
2007-03-06 15:16:00,1.17798,1.17798,1.17765,1.17765,158300003.0
2007-03-06 15:17:00,1.17767,1.17769,1.17753,1.17769,77199999.0
2007-03-06 15:18:00,1.17769,1.1777,1.1776,1.17765,114499998.0
2007-03-06 15:19:00,1.17765,1.17782,1.17759,1.17759,57500000.0
2007-03-06 15:20:00,1.17769,1.1778,1.17768,1.17774,45400000.0
2007-03-06 15:21:00,1.17765,1.17777,1.17761,1.17772,76699999.0
2007-03-06 15:22:00,1.1777,1.17775,1.17765,1.1777,176899997.0
2007-03-06 15:23:00,1.17763,1.17768,1.17758,1.17758,56300001.0
2007-03-06 15:24:00,1.17752,1.17785,1.17748,1.1778,130900000.0
2007-03-06 15:25:00,1.1776,1.1776,1.17755,1.17755,69500000.0
2007-03-06 15:26:00,1.17758,1.17758,1.17746,1.17755,79200000.0
2007-03-06 15:27:00,1.1776,1.17779,1.17753,1.17774,101700004.0
2007-03-06 15:28:00,1.17774,1.17788,1.17772,1.17786,166200001.0
2007-03-06 15:29:00,1.17805,1.17816,1.17805,1.17815,50199999.0
2007-03-06 15:30:00,1.17799,1.17799,1.17765,1.17774,73899999.0
2007-03-06 15:31:00,1.17757,1.17759,1.17742,1.17755,191900006.0
2007-03-06 15:32:00,1.17755,1.17755,1.17737,1.17739,107500001.0
2007-03-06 15:33:00,1.17742,1.17748,1.17742,1.17743,83799999.0
2007-03-06 15:34:00,1.17752,1.17758,1.17749,1.17758,77299998.0
2007-03-06 15:35:00,1.17762,1.17777,1.17762,1.17775,100100001.0
2007-03-06 15:36:00,1.17775,1.17826,1.17775,1.17826,70900001.0
2007-03-06 15:37:00,1.17828,1.17838,1.17821,1.17831,116499999.0
2007-03-06 15:38:00,1.17837,1.17853,1.17835,1.17845,138700004.0
2007-03-06 15:39:00,1.17852,1.17861,1.17849,1.17859,131200000.0
2007-03-06 15:40:00,1.17856,1.17856,1.1784,1.17845,47600000.0
2007-03-06 15:41:00,1.17841,1.17867,1.17841,1.17861,84800000.0
2007-03-06 15:42:00,1.1785,1.1785,1.17838,1.17838,97199998.0
2007-03-06 15:43:00,1.17845,1.17909,1.17839,1.17909,121199997.0
2007-03-06 15:44:00,1.17913,1.17913,1.17907,1.17907,2400000.0
2007-03-06 15:45:00,1.17897,1.17911,1.17897,1.17902,101800001.0
2007-03-06 15:46:00,1.17896,1.17911,1.17896,1.1791,158399997.0
2007-03-06 15:47:00,1.17911,1.17911,1.17894,1.17894,68499999.0
2007-03-06 15:48:00,1.179,1.17905,1.17893,1.17895,90100001.0
2007-03-06 15:49:00,1.17898,1.17898,1.17869,1.17869,52800000.0
2007-03-06 15:50:00,1.17868,1.17876,1.17866,1.17866,69700000.0
2007-03-06 15:51:00,1.17882,1.17882,1.17878,1.17878,47800001.0
2007-03-06 15:52:00,1.17892,1.17914,1.17881,1.17914,74400001.0
2007-03-06 15:53:00,1.17927,1.17927,1.17917,1.17917,66899999.0
2007-03-06 15:54:00,1.17908,1.17908,1.17878,1.17878,90000001.0
2007-03-06 15:55:00,1.17874,1.1788,1.17849,1.17849,165499998.0
2007-03-06 15:56:00,1.1785,1.1785,1.1785,1.1785,32200000.0
2007-03-06 15:57:00,1.1784,1.1784,1.17819,1.17823,63100000.0
2007-03-06 15:58:00,1.17825,1.17825,1.17801,1.17808,84800001.0
2007-03-06 15:59:00,1.17796,1.17821,1.17782,1.17811,187700000.0
2007-03-06 16:00:00,1.17833,1.1786,1.17826,1.17853,64299999.0
2007-03-06 16:01:00,1.17861,1.17874,1.17861,1.17871,100000000.0
2007-03-06 16:02:00,1.17858,1.17858,1.17852,1.17852,31199999.0
2007-03-06 16:03:00,1.17825,1.17825,1.17775,1.17779,37700000.0
2007-03-06 16:04:00,1.1777,1.1777,1.17755,1.1776,166100000.0
2007-03-06 16:05:00,1.17777,1.17778,1.17777,1.17778,3300000.0
2007-03-06 16:06:00,1.17796,1.17806,1.17787,1.1779,150800001.0
2007-03-06 16:07:00,1.17787,1.17787,1.17757,1.17757,89300002.0
2007-03-06 16:08:00,1.17749,1.17749,1.17704,1.17712,139700004.0
2007-03-06 16:09:00,1.17709,1.17717,1.17709,1.17717,35400000.0
2007-03-06 16:10:00,1.17718,1.17718,1.17701,1.17717,42400000.0
2007-03-06 16:11:00,1.1773,1.17731,1.17714,1.17714,84199998.0
2007-03-06 16:12:00,1.17709,1.17716,1.17709,1.17716,35400000.0
2007-03-06 16:13:00,1.1772,1.17726,1.17712,1.1772,209900003.0
2007-03-06 16:14:00,1.1772,1.17733,1.1772,1.17721,43100000.0
2007-03-06 16:15:00,1.17719,1.17719,1.17708,1.17708,18600000.0
2007-03-06 16:16:00,1.17706,1.17715,1.17706,1.17711,142900000.0
2007-03-06 16:17:00,1.17718,1.17718,1.17717,1.17717,1300000.0
2007-03-06 16:18:00,1.17725,1.17731,1.17712,1.1772,71000000.0
2007-03-06 16:19:00,1.17706,1.17711,1.17667,1.17677,115000002.0
2007-03-06 16:20:00,1.17667,1.17667,1.17652,1.17655,125800002.0
2007-03-06 16:21:00,1.17647,1.17648,1.17611,1.17611,138900001.0
2007-03-06 16:22:00,1.17612,1.17634,1.17612,1.17634,22300000.0
2007-03-06 16:23:00,1.1766,1.1766,1.17617,1.17617,77600001.0
2007-03-06 16:24:00,1.17618,1.17627,1.17611,1.17615,149600003.0
2007-03-06 16:25:00,1.17624,1.17629,1.17619,1.1762,146000001.0
2007-03-06 16:26:00,1.17613,1.17613,1.17588,1.17588,141200000.0
2007-03-06 16:27:00,1.17591,1.17591,1.17566,1.17585,103700000.0
2007-03-06 16:28:00,1.17592,1.17594,1.17573,1.17575,101500001.0
2007-03-06 16:29:00,1.17545,1.1757,1.17539,1.17542,88100000.0
2007-03-06 16:30:00,1.17531,1.17534,1.1752,1.17525,93600000.0
2007-03-06 16:31:00,1.17513,1.17513,1.17459,1.17459,107700000.0
2007-03-06 16:32:00,1.17463,1.17472,1.17448,1.17457,129600000.0
2007-03-06 16:33:00,1.17457,1.17464,1.17445,1.17445,75000000.0
2007-03-06 16:34:00,1.17435,1.17489,1.17434,1.17481,107500000.0
2007-03-06 16:35:00,1.17492,1.175,1.17488,1.17492,145699999.0
2007-03-06 16:36:00,1.17494,1.175,1.17481,1.17495,108699999.0
2007-03-06 16:37:00,1.17497,1.17508,1.17485,1.17508,90000000.0
2007-03-06 16:38:00,1.17508,1.17527,1.17508,1.17519,161799999.0
2007-03-06 16:39:00,1.17517,1.17517,1.17497,1.17506,76600000.0
2007-03-06 16:40:00,1.17491,1.17505,1.17485,1.17495,77399999.0
2007-03-06 16:41:00,1.17477,1.17492,1.17477,1.17488,188300001.0
2007-03-06 16:42:00,1.1749,1.17492,1.17482,1.17491,78700001.0
2007-03-06 16:43:00,1.17492,1.17501,1.17488,1.17497,159000002.0
2007-03-06 16:44:00,1.17505,1.17514,1.175,1.17504,18400000.0
2007-03-06 16:45:00,1.17529,1.17553,1.17529,1.17553,4800000.0
2007-03-06 16:46:00,1.17558,1.17558,1.17525,1.17525,115200002.0
2007-03-06 16:47:00,1.17527,1.17527,1.17519,1.17519,8500000.0
2007-03-06 16:48:00,1.17519,1.17529,1.17516,1.17526,91300000.0
2007-03-06 16:49:00,1.17526,1.17534,1.17519,1.17522,247200001.0
2007-03-06 16:50:00,1.17517,1.17531,1.17517,1.17526,163200000.0
2007-03-06 16:51:00,1.17525,1.17554,1.17525,1.17546,105800001.0
2007-03-06 16:52:00,1.17531,1.17531,1.17516,1.17527,138600000.0
2007-03-06 16:53:00,1.17527,1.17544,1.17513,1.17513,77599998.0
2007-03-06 16:54:00,1.1752,1.1752,1.175,1.17503,133199998.0
2007-03-06 16:55:00,1.17507,1.17512,1.17496,1.17512,78399999.0
2007-03-06 16:56:00,1.17513,1.17526,1.17505,1.17525,31100000.0
2007-03-06 16:57:00,1.17523,1.17528,1.1751,1.17528,72300001.0
2007-03-06 16:58:00,1.17501,1.17501,1.17494,1.17494,4800000.0
2007-03-06 16:59:00,1.17473,1.17485,1.17453,1.17453,51100001.0
2007-03-06 17:00:00,1.17447,1.17478,1.17436,1.17478,127500002.0
2007-03-06 17:01:00,1.17476,1.17481,1.17446,1.17452,67200000.0
2007-03-06 17:02:00,1.17463,1.17463,1.17446,1.17446,54899999.0
2007-03-06 17:03:00,1.17445,1.17452,1.17436,1.17436,109099999.0
2007-03-06 17:04:00,1.17413,1.17413,1.17384,1.17384,47499999.0
2007-03-06 17:05:00,1.17381,1.1742,1.17381,1.1742,47500000.0
2007-03-06 17:06:00,1.17438,1.17443,1.17436,1.17441,92200000.0
2007-03-06 17:07:00,1.17425,1.17473,1.17425,1.17442,82900001.0
2007-03-06 17:08:00,1.17437,1.17448,1.17436,1.17441,88699999.0
2007-03-06 17:09:00,1.17445,1.17456,1.17443,1.17447,115399996.0
2007-03-06 17:10:00,1.17442,1.17455,1.17439,1.17455,70500002.0
2007-03-06 17:11:00,1.17433,1.17449,1.17432,1.17432,146499999.0
2007-03-06 17:12:00,1.17431,1.17437,1.17412,1.17422,66800002.0
2007-03-06 17:13:00,1.17408,1.17408,1.17388,1.17398,80899998.0
2007-03-06 17:14:00,1.17399,1.17405,1.17381,1.1739,113000000.0
2007-03-06 17:15:00,1.17387,1.174,1.17372,1.17374,227100003.0
2007-03-06 17:16:00,1.17363,1.17376,1.17361,1.1737,135499999.0
2007-03-06 17:17:00,1.17382,1.17382,1.17372,1.17372,40100000.0
2007-03-06 17:18:00,1.1737,1.17377,1.17369,1.17377,51500001.0
2007-03-06 17:19:00,1.17388,1.17394,1.17382,1.17382,73700001.0
2007-03-06 17:20:00,1.17372,1.17378,1.17367,1.17377,105200001.0
2007-03-06 17:21:00,1.1737,1.17378,1.17354,1.17357,157600000.0
2007-03-06 17:22:00,1.17351,1.17355,1.17324,1.17325,116400003.0
2007-03-06 17:23:00,1.17335,1.17335,1.17313,1.17328,122800002.0
2007-03-06 17:24:00,1.17333,1.17346,1.17332,1.17339,88199998.0
2007-03-06 17:25:00,1.17338,1.17342,1.17336,1.17339,119699997.0
2007-03-06 17:26:00,1.17351,1.17361,1.17344,1.17356,91000001.0
2007-03-06 17:27:00,1.17371,1.1741,1.17371,1.1741,31700000.0
2007-03-06 17:28:00,1.17404,1.17417,1.17404,1.17417,57399999.0
2007-03-06 17:29:00,1.17424,1.17429,1.17411,1.17426,190100000.0
2007-03-06 17:30:00,1.17415,1.17415,1.17384,1.17395,85400001.0
2007-03-06 17:31:00,1.17405,1.17408,1.17361,1.17365,173500001.0
2007-03-06 17:32:00,1.17363,1.17396,1.17363,1.17396,53500001.0
2007-03-06 17:33:00,1.174,1.174,1.17378,1.17395,76900001.0
2007-03-06 17:34:00,1.17388,1.17388,1.17373,1.17373,31199999.0
2007-03-06 17:35:00,1.17368,1.17384,1.17368,1.17374,30500000.0
2007-03-06 17:36:00,1.17377,1.17378,1.17365,1.17373,69999998.0
2007-03-06 17:37:00,1.17358,1.17358,1.17325,1.17325,65200002.0
2007-03-06 17:38:00,1.17307,1.17321,1.17295,1.1732,74800000.0
2007-03-06 17:39:00,1.17335,1.17382,1.17335,1.17382,70100000.0
2007-03-06 17:40:00,1.17386,1.17401,1.17379,1.17401,114900004.0
2007-03-06 17:41:00,1.1741,1.1742,1.17405,1.1742,165100002.0
2007-03-06 17:42:00,1.1742,1.17432,1.1742,1.17428,91900000.0
2007-03-06 17:43:00,1.17437,1.17462,1.17437,1.17462,58200000.0
2007-03-06 17:44:00,1.17466,1.17467,1.17453,1.17455,127600000.0
2007-03-06 17:45:00,1.17447,1.17455,1.17439,1.17447,88500001.0
2007-03-06 17:46:00,1.1744,1.1744,1.17433,1.17437,61700000.0
2007-03-06 17:47:00,1.1745,1.17463,1.17445,1.17463,40800000.0
2007-03-06 17:48:00,1.17474,1.17504,1.1747,1.175,174599999.0
2007-03-06 17:49:00,1.17506,1.17518,1.17494,1.17495,221799998.0
2007-03-06 17:50:00,1.17498,1.17502,1.17494,1.17502,68400000.0
2007-03-06 17:51:00,1.17505,1.17505,1.17496,1.17497,110300001.0
2007-03-06 17:52:00,1.17513,1.1753,1.17506,1.1753,76100000.0
2007-03-06 17:53:00,1.17531,1.17562,1.17531,1.17558,110400000.0
2007-03-06 17:54:00,1.17558,1.17558,1.17538,1.1755,14400000.0
2007-03-06 17:55:00,1.17545,1.17549,1.17541,1.17546,141500001.0
2007-03-06 17:56:00,1.1754,1.1754,1.17521,1.1753,117600002.0
2007-03-06 17:57:00,1.17529,1.17529,1.17518,1.17528,87900000.0
2007-03-06 17:58:00,1.17529,1.17534,1.17522,1.17525,106099997.0
2007-03-06 17:59:00,1.17519,1.17533,1.17519,1.17527,101600001.0
2007-03-06 18:00:00,1.17521,1.17526,1.17506,1.17508,143900003.0
2007-03-06 18:01:00,1.1751,1.17515,1.17502,1.17508,545299999.0
2007-03-06 18:02:00,1.17514,1.17527,1.17511,1.17518,790000003.0
2007-03-06 18:03:00,1.17517,1.17532,1.17517,1.17522,779600006.0
2007-03-06 18:04:00,1.17526,1.17543,1.17526,1.1753,694900001.0
2007-03-06 18:05:00,1.1754,1.17546,1.17531,1.17538,1140800001.0
2007-03-06 18:06:00,1.17535,1.17537,1.17521,1.17524,578100003.0
2007-03-06 18:07:00,1.17519,1.17533,1.17514,1.17515,1153500003.0
2007-03-06 18:08:00,1.17516,1.17526,1.1751,1.17518,1210400003.0
2007-03-06 18:09:00,1.17521,1.17527,1.17512,1.17512,344999996.0
2007-03-06 18:10:00,1.17518,1.17524,1.17503,1.1751,731300002.0
2007-03-06 18:11:00,1.1752,1.1752,1.17497,1.17515,925799994.0
2007-03-06 18:12:00,1.17515,1.17524,1.17514,1.17516,61600001.0
2007-03-06 18:13:00,1.17513,1.17516,1.17504,1.17515,423300001.0
2007-03-06 18:14:00,1.17516,1.17516,1.17502,1.17513,475300005.0
2007-03-06 18:15:00,1.17509,1.17521,1.175,1.17509,667400007.0
2007-03-06 18:16:00,1.17511,1.1754,1.17511,1.17522,420200002.0
2007-03-06 18:17:00,1.17522,1.17532,1.17516,1.1753,1188000003.0
2007-03-06 18:18:00,1.17528,1.17529,1.17513,1.17518,453700000.0
2007-03-06 18:19:00,1.17528,1.17538,1.17524,1.17527,187899998.0
2007-03-06 18:20:00,1.17531,1.17539,1.17519,1.17532,780400004.0
2007-03-06 18:21:00,1.1754,1.17546,1.17532,1.17546,193099997.0
2007-03-06 18:22:00,1.17547,1.1756,1.17547,1.17558,308799999.0
2007-03-06 18:23:00,1.17564,1.1757,1.17561,1.17562,456399998.0
2007-03-06 18:24:00,1.17562,1.17569,1.17556,1.17563,635900002.0
2007-03-06 18:25:00,1.17554,1.17556,1.17537,1.1754,378200000.0
2007-03-06 18:26:00,1.1753,1.17538,1.17514,1.17516,893499997.0
2007-03-06 18:27:00,1.17517,1.17523,1.17514,1.17515,364400002.0
2007-03-06 18:28:00,1.17512,1.17518,1.17508,1.1751,329400000.0
2007-03-06 18:29:00,1.1751,1.17513,1.17505,1.1751,272700001.0
2007-03-06 18:30:00,1.17509,1.17513,1.17484,1.17497,910700004.0
2007-03-06 18:31:00,1.17491,1.17505,1.17482,1.17499,418099998.0
2007-03-06 18:32:00,1.17502,1.17515,1.17491,1.17507,372500003.0
2007-03-06 18:33:00,1.17513,1.17524,1.17509,1.17517,576800005.0
2007-03-06 18:34:00,1.17517,1.17528,1.17514,1.17528,284100001.0
2007-03-06 18:35:00,1.17531,1.17533,1.17515,1.17515,617200007.0
2007-03-06 18:36:00,1.17518,1.17535,1.17516,1.17521,340299999.0
2007-03-06 18:37:00,1.17522,1.1753,1.17522,1.17523,96500000.0
2007-03-06 18:38:00,1.17528,1.1753,1.1752,1.1753,182600003.0
2007-03-06 18:39:00,1.17533,1.17538,1.17532,1.17538,213100002.0
2007-03-06 18:40:00,1.17541,1.17552,1.17533,1.17547,791700002.0
2007-03-06 18:41:00,1.17552,1.17557,1.17547,1.1755,279399998.0
2007-03-06 18:42:00,1.1755,1.17563,1.17545,1.1756,449600004.0
2007-03-06 18:43:00,1.17559,1.17563,1.17548,1.17548,588000007.0
2007-03-06 18:44:00,1.17547,1.17553,1.17543,1.17553,237499999.0
2007-03-06 18:45:00,1.17563,1.1758,1.17562,1.1757,467500002.0
2007-03-06 18:46:00,1.17572,1.17572,1.17558,1.17568,291400000.0
2007-03-06 18:47:00,1.17562,1.17573,1.17562,1.17572,129000000.0
2007-03-06 18:48:00,1.1757,1.17577,1.1757,1.17576,138600000.0
2007-03-06 18:49:00,1.17575,1.17575,1.1757,1.17575,95300000.0
2007-03-06 18:50:00,1.17568,1.17573,1.17556,1.17573,35200000.0
2007-03-06 18:51:00,1.17568,1.17571,1.17561,1.17568,121999999.0
2007-03-06 18:52:00,1.17568,1.17568,1.17544,1.17547,199000000.0
2007-03-06 18:53:00,1.1755,1.17566,1.17546,1.17552,619099998.0
2007-03-06 18:54:00,1.17554,1.17563,1.17548,1.17563,306000000.0
2007-03-06 18:55:00,1.17565,1.17568,1.1756,1.17567,372099999.0
2007-03-06 18:56:00,1.1757,1.1757,1.17568,1.17568,301000005.0
2007-03-06 18:57:00,1.1757,1.17576,1.17569,1.17571,347900000.0
2007-03-06 18:58:00,1.17577,1.17577,1.17561,1.17561,130499999.0
2007-03-06 18:59:00,1.17567,1.17582,1.17566,1.17568,534200002.0
2007-03-06 19:00:00,1.17571,1.17598,1.17571,1.17584,297700002.0
2007-03-06 19:01:00,1.17596,1.17596,1.17577,1.17577,67999999.0
2007-03-06 19:02:00,1.17568,1.17568,1.17559,1.17568,213499996.0
2007-03-06 19:03:00,1.1757,1.17574,1.17562,1.17565,411400004.0
2007-03-06 19:04:00,1.17572,1.1758,1.17566,1.1757,178699996.0
2007-03-06 19:05:00,1.17562,1.17568,1.17554,1.17559,369900004.0
2007-03-06 19:06:00,1.17556,1.17563,1.17544,1.17557,388500001.0
2007-03-06 19:07:00,1.1756,1.17572,1.1756,1.17572,105700000.0
2007-03-06 19:08:00,1.1757,1.1757,1.17558,1.1757,472199999.0
2007-03-06 19:09:00,1.17572,1.17577,1.17564,1.17565,565000005.0
2007-03-06 19:10:00,1.17571,1.17571,1.17556,1.17556,103200000.0
2007-03-06 19:11:00,1.17555,1.1756,1.1755,1.17557,407000004.0
2007-03-06 19:12:00,1.17555,1.17559,1.17549,1.17551,274200003.0
2007-03-06 19:13:00,1.17551,1.17561,1.17551,1.17555,206399997.0
2007-03-06 19:14:00,1.17552,1.1757,1.17551,1.1757,257000000.0
2007-03-06 19:15:00,1.17568,1.17568,1.17555,1.17557,450500005.0
2007-03-06 19:16:00,1.17562,1.17586,1.17562,1.17586,247900001.0
2007-03-06 19:17:00,1.17589,1.17593,1.17579,1.17584,270899996.0
2007-03-06 19:18:00,1.1758,1.1758,1.17561,1.17564,575800004.0
2007-03-06 19:19:00,1.1756,1.17568,1.17552,1.17568,102200000.0
2007-03-06 19:20:00,1.17573,1.17579,1.17572,1.17574,135899999.0
2007-03-06 19:21:00,1.17578,1.17578,1.17572,1.17576,147800001.0
2007-03-06 19:22:00,1.1758,1.17584,1.17577,1.17584,141700000.0
2007-03-06 19:23:00,1.17584,1.17594,1.17581,1.17581,103700000.0
2007-03-06 19:24:00,1.17587,1.1762,1.17583,1.1762,92800000.0
2007-03-06 19:25:00,1.17626,1.17637,1.17626,1.17637,140500000.0
2007-03-06 19:26:00,1.17637,1.17642,1.1763,1.17636,141900000.0
2007-03-06 19:27:00,1.17638,1.17638,1.17626,1.1763,376700000.0
2007-03-06 19:28:00,1.17635,1.17641,1.17627,1.17627,174699999.0
2007-03-06 19:29:00,1.17624,1.17637,1.17622,1.17637,122999998.0
2007-03-06 19:30:00,1.17645,1.17647,1.17632,1.17647,129100000.0
2007-03-06 19:31:00,1.17654,1.17661,1.17654,1.17657,113500002.0
2007-03-06 19:32:00,1.17653,1.17662,1.17647,1.17662,125299996.0
2007-03-06 19:33:00,1.17655,1.1766,1.17655,1.17655,405399998.0
2007-03-06 19:34:00,1.17657,1.17665,1.17655,1.17658,98300001.0
2007-03-06 19:35:00,1.1767,1.1767,1.17661,1.17664,100500002.0
2007-03-06 19:36:00,1.17666,1.17683,1.17661,1.17663,122400001.0
2007-03-06 19:37:00,1.17667,1.1767,1.17655,1.17657,621200005.0
2007-03-06 19:38:00,1.17651,1.17658,1.17639,1.1764,119199998.0
2007-03-06 19:39:00,1.17622,1.17651,1.17595,1.17624,401000001.0
2007-03-06 19:40:00,1.17655,1.17655,1.1765,1.17655,221500003.0
2007-03-06 19:41:00,1.17654,1.17662,1.17652,1.17652,290699999.0
2007-03-06 19:42:00,1.1765,1.17657,1.1765,1.17656,264600000.0
2007-03-06 19:43:00,1.17663,1.17663,1.17655,1.17655,140099999.0
2007-03-06 19:44:00,1.17625,1.17648,1.17619,1.17634,179800001.0
2007-03-06 19:45:00,1.17643,1.17648,1.17634,1.17644,103800003.0
2007-03-06 19:46:00,1.17655,1.17655,1.17652,1.17652,63500001.0
2007-03-06 19:47:00,1.17647,1.17656,1.17647,1.17656,128799999.0
2007-03-06 19:48:00,1.1766,1.17665,1.17658,1.17665,57800000.0
2007-03-06 19:49:00,1.17663,1.17666,1.1766,1.1766,136900001.0
2007-03-06 19:50:00,1.1766,1.1766,1.17655,1.1766,71800000.0
2007-03-06 19:51:00,1.17657,1.1766,1.17657,1.1766,8800000.0
2007-03-06 19:52:00,1.17663,1.17664,1.1766,1.1766,13700000.0
2007-03-06 19:53:00,1.17669,1.17688,1.17665,1.17688,176200002.0
2007-03-06 19:54:00,1.1769,1.17704,1.1769,1.17693,105500001.0
2007-03-06 19:55:00,1.17704,1.17706,1.17673,1.17673,112000003.0
2007-03-06 19:56:00,1.17692,1.17695,1.17678,1.17678,257400000.0
2007-03-06 19:57:00,1.17672,1.17672,1.17647,1.17649,282500000.0
2007-03-06 19:58:00,1.17645,1.17647,1.17634,1.17647,149000001.0
2007-03-06 19:59:00,1.17649,1.17662,1.17648,1.17658,97799999.0
2007-03-06 20:00:00,1.17664,1.17669,1.17663,1.17665,80500000.0
2007-03-06 20:01:00,1.17655,1.17655,1.17647,1.17651,91800001.0
2007-03-06 20:02:00,1.17651,1.17654,1.17642,1.17648,86200000.0
2007-03-06 20:03:00,1.17648,1.17661,1.17643,1.17647,413500004.0
2007-03-06 20:04:00,1.17654,1.17654,1.17638,1.17638,128400000.0
2007-03-06 20:05:00,1.17639,1.17641,1.17626,1.1763,168899996.0
2007-03-06 20:06:00,1.17634,1.17634,1.1763,1.1763,127600002.0
2007-03-06 20:07:00,1.17632,1.17648,1.17632,1.1764,147500000.0
2007-03-06 20:08:00,1.1764,1.17653,1.1764,1.17653,375400000.0
2007-03-06 20:09:00,1.17648,1.17654,1.17644,1.17645,276300003.0
2007-03-06 20:10:00,1.17642,1.17648,1.17638,1.17645,107700001.0
2007-03-06 20:11:00,1.17618,1.17628,1.17601,1.17628,254400000.0
2007-03-06 20:12:00,1.17645,1.1765,1.17637,1.17641,609300002.0
2007-03-06 20:13:00,1.17643,1.17643,1.17638,1.1764,178900001.0
2007-03-06 20:14:00,1.1762,1.1764,1.17605,1.17623,129600000.0
2007-03-06 20:15:00,1.17647,1.17655,1.17639,1.17645,444200002.0
2007-03-06 20:16:00,1.17649,1.17664,1.17649,1.17655,492500001.0
2007-03-06 20:17:00,1.17658,1.17668,1.17652,1.17668,334399999.0
2007-03-06 20:18:00,1.17674,1.17678,1.17671,1.17673,92899999.0
2007-03-06 20:19:00,1.17664,1.17669,1.17662,1.17669,65100000.0
2007-03-06 20:20:00,1.17665,1.17669,1.1766,1.1766,320900002.0
2007-03-06 20:21:00,1.1766,1.17666,1.17655,1.17658,350399998.0
2007-03-06 20:22:00,1.17663,1.17664,1.17649,1.17663,324400002.0
2007-03-06 20:23:00,1.17664,1.17673,1.17659,1.17667,480199999.0
2007-03-06 20:24:00,1.17667,1.17667,1.17658,1.17663,273500003.0
2007-03-06 20:25:00,1.17667,1.17667,1.17655,1.17655,218400000.0
2007-03-06 20:26:00,1.17658,1.17664,1.17658,1.17662,159600000.0
2007-03-06 20:27:00,1.17663,1.17673,1.17663,1.17663,244200000.0
2007-03-06 20:28:00,1.17661,1.17674,1.1766,1.17667,668000000.0
2007-03-06 20:29:00,1.17666,1.17674,1.17664,1.17666,560000000.0
2007-03-06 20:30:00,1.17665,1.17672,1.17664,1.1767,311400005.0
2007-03-06 20:31:00,1.17673,1.17673,1.1766,1.17663,390990006.0
2007-03-06 20:32:00,1.17663,1.1767,1.17659,1.1767,345990001.0
2007-03-06 20:33:00,1.17665,1.17674,1.17665,1.17667,261200004.0
2007-03-06 20:34:00,1.17666,1.17688,1.17665,1.17688,107600001.0
2007-03-06 20:35:00,1.17692,1.17692,1.17679,1.17684,181399999.0
2007-03-06 20:36:00,1.17685,1.17689,1.17677,1.17689,408000003.0
2007-03-06 20:37:00,1.17689,1.1769,1.1768,1.17689,170300000.0
2007-03-06 20:38:00,1.17689,1.17705,1.17689,1.17705,203999999.0
2007-03-06 20:39:00,1.17703,1.17715,1.177,1.1771,582700006.0
2007-03-06 20:40:00,1.17717,1.17725,1.1771,1.17711,277600000.0
2007-03-06 20:41:00,1.1771,1.17715,1.17707,1.17715,423899998.0
2007-03-06 20:42:00,1.17713,1.17713,1.17706,1.17707,435899996.0
2007-03-06 20:43:00,1.17707,1.17719,1.17707,1.17717,249000003.0
2007-03-06 20:44:00,1.17717,1.1772,1.17706,1.17718,134000000.0
2007-03-06 20:45:00,1.17715,1.1772,1.17705,1.17705,157400001.0
2007-03-06 20:46:00,1.17707,1.17726,1.17707,1.17726,168800002.0
2007-03-06 20:47:00,1.17728,1.17728,1.17714,1.17722,212399997.0
2007-03-06 20:48:00,1.17723,1.17727,1.17713,1.17727,48900002.0
2007-03-06 20:49:00,1.1773,1.17733,1.1772,1.17727,389100005.0
2007-03-06 20:50:00,1.17724,1.17733,1.17724,1.17733,215099998.0
2007-03-06 20:51:00,1.17741,1.17745,1.17728,1.17745,139800003.0
2007-03-06 20:52:00,1.17749,1.17749,1.17746,1.17746,170100000.0
2007-03-06 20:53:00,1.17739,1.1774,1.17729,1.1773,188300003.0
2007-03-06 20:54:00,1.17738,1.17745,1.17726,1.1773,472299996.0
2007-03-06 20:55:00,1.17737,1.17737,1.17726,1.1773,273600006.0
2007-03-06 20:56:00,1.17734,1.17736,1.17725,1.1773,539399999.0
2007-03-06 20:57:00,1.17725,1.17736,1.17723,1.17736,451299997.0
2007-03-06 20:58:00,1.17738,1.17743,1.17733,1.17738,402900004.0
2007-03-06 20:59:00,1.1773,1.17737,1.17721,1.17732,256200000.0
2007-03-06 21:00:00,1.17728,1.17728,1.17708,1.17717,913799999.0
2007-03-06 21:01:00,1.1772,1.17725,1.17715,1.1772,545000001.0
2007-03-06 21:02:00,1.17715,1.17721,1.17712,1.17715,154600000.0
2007-03-06 21:03:00,1.17726,1.17735,1.17716,1.17717,638599994.0
2007-03-06 21:04:00,1.1772,1.17735,1.17717,1.17733,705500002.0
2007-03-06 21:05:00,1.17732,1.1774,1.17722,1.17733,843000007.0
2007-03-06 21:06:00,1.17727,1.17727,1.17711,1.1772,85199999.0
2007-03-06 21:07:00,1.17725,1.17733,1.17717,1.17722,665600003.0
2007-03-06 21:08:00,1.1772,1.17731,1.17715,1.17731,77000001.0
2007-03-06 21:09:00,1.17721,1.17737,1.17721,1.17735,93299998.0
2007-03-06 21:10:00,1.17735,1.17739,1.17722,1.17722,420700002.0
2007-03-06 21:11:00,1.17718,1.17718,1.17708,1.17713,352900002.0
2007-03-06 21:12:00,1.17719,1.1772,1.17707,1.17707,322400003.0
2007-03-06 21:13:00,1.17713,1.17726,1.17713,1.17715,358399999.0
2007-03-06 21:14:00,1.17728,1.17733,1.17724,1.17728,161999998.0
2007-03-06 21:15:00,1.17683,1.17716,1.17682,1.1771,133399998.0
2007-03-06 21:16:00,1.1772,1.17722,1.17705,1.17705,176099998.0
2007-03-06 21:17:00,1.17706,1.1771,1.17702,1.1771,110600004.0
2007-03-06 21:18:00,1.17719,1.17723,1.17713,1.17716,64300000.0
2007-03-06 21:19:00,1.1771,1.17714,1.1771,1.1771,93399999.0
2007-03-06 21:20:00,1.17715,1.1772,1.17709,1.17717,111399997.0
2007-03-06 21:21:00,1.1773,1.17732,1.17723,1.17723,107700004.0
2007-03-06 21:22:00,1.17703,1.17711,1.17688,1.17694,120500001.0
2007-03-06 21:23:00,1.17721,1.17729,1.17721,1.17729,27400000.0
2007-03-06 21:24:00,1.17712,1.17712,1.17702,1.17702,3000000.0
2007-03-06 21:25:00,1.17704,1.17704,1.17685,1.17685,75299998.0
2007-03-06 21:26:00,1.17688,1.17688,1.17681,1.17687,159300002.0
2007-03-06 21:27:00,1.17683,1.17683,1.17656,1.1767,139100001.0
2007-03-06 21:28:00,1.17668,1.17672,1.17657,1.1766,413000003.0
2007-03-06 21:29:00,1.17657,1.17657,1.1765,1.1765,115099999.0
2007-03-06 21:30:00,1.17654,1.17665,1.17654,1.17665,168800000.0
2007-03-06 21:31:00,1.17663,1.17668,1.17653,1.17662,60300000.0
2007-03-06 21:32:00,1.17662,1.1767,1.17658,1.17662,122600001.0
2007-03-06 21:33:00,1.17667,1.17667,1.17635,1.1764,150100000.0
2007-03-06 21:34:00,1.17656,1.17657,1.17649,1.17657,77000000.0
2007-03-06 21:35:00,1.17657,1.17657,1.17649,1.1765,137300003.0
2007-03-06 21:36:00,1.17645,1.17645,1.17639,1.17639,57500000.0
2007-03-06 21:37:00,1.17652,1.17652,1.17645,1.17645,49799999.0
2007-03-06 21:38:00,1.17645,1.1765,1.17645,1.17645,125100002.0
2007-03-06 21:39:00,1.17646,1.17653,1.17644,1.17653,325599997.0
2007-03-06 21:40:00,1.17654,1.17654,1.17638,1.1764,255100000.0
2007-03-06 21:41:00,1.17643,1.17651,1.1764,1.17642,58100000.0
2007-03-06 21:42:00,1.17638,1.17645,1.17638,1.17639,93300001.0
2007-03-06 21:43:00,1.17633,1.17633,1.17622,1.17622,106700002.0
2007-03-06 21:44:00,1.17624,1.17626,1.17613,1.17613,70700000.0
2007-03-06 21:45:00,1.17605,1.17626,1.17605,1.17625,107299999.0
2007-03-06 21:46:00,1.17624,1.17637,1.17617,1.17617,236300001.0
2007-03-06 21:47:00,1.17616,1.17622,1.17616,1.17617,178699999.0
2007-03-06 21:48:00,1.17625,1.17631,1.17623,1.17628,137200001.0
2007-03-06 21:49:00,1.17625,1.17635,1.17622,1.17628,71000000.0
2007-03-06 21:50:00,1.17625,1.1763,1.17625,1.1763,116200002.0
2007-03-06 21:51:00,1.17629,1.17629,1.1762,1.17621,189500000.0
2007-03-06 21:52:00,1.17624,1.17644,1.17624,1.17644,94000000.0
2007-03-06 21:53:00,1.17652,1.17653,1.17647,1.17653,192099999.0
2007-03-06 21:54:00,1.17651,1.17651,1.17627,1.17627,171799998.0
2007-03-06 21:55:00,1.17631,1.17632,1.17627,1.17627,86800002.0
2007-03-06 21:56:00,1.1763,1.17643,1.17626,1.17642,47500000.0
2007-03-06 21:57:00,1.17635,1.17647,1.17635,1.17647,35899998.0
2007-03-06 21:58:00,1.17634,1.17645,1.17634,1.1764,50499999.0
2007-03-06 21:59:00,1.17635,1.17652,1.17635,1.1765,55100001.0
2007-03-06 22:00:00,1.1765,1.17655,1.1764,1.17643,143099999.0
2007-03-06 22:01:00,1.17647,1.17651,1.17646,1.17646,133399999.0
2007-03-06 22:02:00,1.17642,1.17649,1.17637,1.17637,343399998.0
2007-03-06 22:03:00,1.17635,1.17641,1.17634,1.1764,137700001.0
2007-03-06 22:04:00,1.17643,1.17643,1.17631,1.17638,66599999.0
2007-03-06 22:05:00,1.17639,1.17643,1.17635,1.17635,78500000.0
2007-03-06 22:06:00,1.17635,1.17645,1.17635,1.1764,205699998.0
2007-03-06 22:07:00,1.17645,1.17645,1.17632,1.1764,57800000.0
2007-03-06 22:08:00,1.17638,1.17644,1.17635,1.17644,70400001.0
2007-03-06 22:09:00,1.17633,1.17652,1.17631,1.17652,149599998.0
2007-03-06 22:10:00,1.17658,1.17664,1.17658,1.1766,56099999.0
2007-03-06 22:11:00,1.17661,1.17664,1.17658,1.17658,97400001.0
2007-03-06 22:12:00,1.1766,1.17665,1.1766,1.1766,152499998.0
2007-03-06 22:13:00,1.17657,1.17658,1.17652,1.17652,63399999.0
2007-03-06 22:14:00,1.17656,1.1766,1.17651,1.17657,74900000.0
2007-03-06 22:15:00,1.17662,1.17662,1.17651,1.17655,111600000.0
2007-03-06 22:16:00,1.17655,1.17655,1.17649,1.17655,131600002.0
2007-03-06 22:17:00,1.17641,1.17657,1.17638,1.17657,118600002.0
2007-03-06 22:18:00,1.17657,1.17657,1.17646,1.17646,72000000.0
2007-03-06 22:19:00,1.17643,1.17649,1.17643,1.17645,63600000.0
2007-03-06 22:20:00,1.17644,1.17647,1.17635,1.17635,28100000.0
2007-03-06 22:21:00,1.17632,1.17633,1.17624,1.17625,250099997.0
2007-03-06 22:22:00,1.17624,1.17632,1.17613,1.17613,155100002.0
2007-03-06 22:23:00,1.17618,1.17619,1.17613,1.17619,137299998.0
2007-03-06 22:24:00,1.1762,1.17628,1.17614,1.17618,139200000.0
2007-03-06 22:25:00,1.17618,1.1763,1.17609,1.17616,151100002.0
2007-03-06 22:26:00,1.17634,1.17641,1.17634,1.17641,19900000.0
2007-03-06 22:27:00,1.17638,1.17638,1.17624,1.17628,318900000.0
2007-03-06 22:28:00,1.17628,1.17639,1.17618,1.17628,74100001.0
2007-03-06 22:29:00,1.1763,1.17643,1.17619,1.17623,108300001.0
2007-03-06 22:30:00,1.17631,1.17637,1.17623,1.17637,87500001.0
2007-03-06 22:31:00,1.17646,1.1765,1.17617,1.17617,77000000.0
2007-03-06 22:32:00,1.1761,1.17616,1.17602,1.17615,97800000.0
2007-03-06 22:33:00,1.1762,1.17626,1.1762,1.17622,95199999.0
2007-03-06 22:34:00,1.17595,1.17613,1.17584,1.17608,369500002.0
2007-03-06 22:35:00,1.17621,1.17624,1.17613,1.17614,178200001.0
2007-03-06 22:36:00,1.17609,1.17609,1.1759,1.17594,186000001.0
2007-03-06 22:37:00,1.17595,1.176,1.1759,1.1759,113300000.0
2007-03-06 22:38:00,1.17595,1.17605,1.17595,1.176,50500000.0
2007-03-06 22:39:00,1.17602,1.17602,1.1759,1.1759,181900004.0
2007-03-06 22:40:00,1.17598,1.17599,1.1757,1.1757,40399999.0
2007-03-06 22:41:00,1.17568,1.17572,1.17564,1.17568,37700000.0
2007-03-06 22:42:00,1.1759,1.176,1.1759,1.176,22600000.0
2007-03-06 22:43:00,1.17602,1.1762,1.17596,1.1762,247200001.0
2007-03-06 22:44:00,1.17622,1.17625,1.17611,1.17611,186500000.0
2007-03-06 22:45:00,1.1761,1.17615,1.1761,1.17615,15400000.0
2007-03-06 22:46:00,1.17614,1.17615,1.17603,1.17615,70700001.0
2007-03-06 22:47:00,1.17585,1.17594,1.17585,1.1759,181699998.0
2007-03-06 22:48:00,1.17617,1.1762,1.17616,1.17619,106100003.0
2007-03-06 22:49:00,1.17623,1.17623,1.17617,1.17618,57800002.0
2007-03-06 22:50:00,1.17625,1.1763,1.1762,1.1762,38300000.0
2007-03-06 22:51:00,1.1763,1.1763,1.1762,1.17627,44900000.0
2007-03-06 22:52:00,1.17609,1.17623,1.17584,1.17584,158500000.0
2007-03-06 22:53:00,1.17619,1.17627,1.17604,1.17617,102800002.0
2007-03-06 22:54:00,1.17614,1.17614,1.17599,1.17599,156300000.0
2007-03-06 22:55:00,1.17603,1.17617,1.17602,1.17612,284400002.0
2007-03-06 22:56:00,1.17615,1.17615,1.1761,1.1761,72799998.0
2007-03-06 22:57:00,1.17613,1.17645,1.17613,1.17636,154399996.0
2007-03-06 22:58:00,1.17647,1.17647,1.17621,1.17623,105800001.0
2007-03-06 22:59:00,1.17613,1.17613,1.1758,1.17592,65300000.0
2007-03-06 23:00:00,1.17584,1.17622,1.17584,1.17616,62800000.0
2007-03-06 23:01:00,1.17615,1.17615,1.17603,1.17608,77100002.0
2007-03-06 23:02:00,1.17609,1.17623,1.17601,1.17617,106399999.0
2007-03-06 23:03:00,1.17618,1.17618,1.17607,1.17607,4000000.0
2007-03-06 23:04:00,1.17597,1.17612,1.17594,1.17612,44600000.0
2007-03-06 23:05:00,1.17621,1.17622,1.17604,1.1761,72499998.0
2007-03-06 23:06:00,1.17609,1.17618,1.17607,1.17612,188200000.0
2007-03-06 23:07:00,1.17608,1.17625,1.17598,1.17625,124200001.0
2007-03-06 23:08:00,1.17618,1.17618,1.17609,1.17618,95000001.0
2007-03-06 23:09:00,1.17615,1.17615,1.17601,1.17615,50000000.0
2007-03-06 23:10:00,1.17614,1.17618,1.17606,1.17606,85399998.0
2007-03-06 23:11:00,1.17605,1.17625,1.17605,1.17625,51600001.0
2007-03-06 23:12:00,1.1762,1.17624,1.17613,1.17615,86800001.0
2007-03-06 23:13:00,1.17612,1.17621,1.1761,1.17617,98800002.0
2007-03-06 23:14:00,1.17606,1.17618,1.17606,1.17618,74100000.0
2007-03-06 23:15:00,1.17628,1.17628,1.17618,1.1762,73100000.0
2007-03-06 23:16:00,1.1762,1.17622,1.17615,1.1762,124399997.0
2007-03-06 23:17:00,1.17618,1.17625,1.17615,1.17615,66800001.0
2007-03-06 23:18:00,1.17617,1.17625,1.17617,1.17619,133700000.0
2007-03-06 23:19:00,1.17623,1.17626,1.17608,1.17626,152799999.0
2007-03-06 23:20:00,1.17621,1.17621,1.17619,1.17619,30300000.0
2007-03-06 23:21:00,1.17628,1.17635,1.17627,1.17635,143299999.0
2007-03-06 23:22:00,1.17629,1.17632,1.17613,1.17622,107500001.0
2007-03-06 23:23:00,1.17621,1.17627,1.17616,1.17627,43799999.0
2007-03-06 23:24:00,1.17612,1.17614,1.17592,1.17599,83500001.0
2007-03-06 23:25:00,1.17634,1.17634,1.17615,1.17623,143200001.0
2007-03-06 23:26:00,1.17629,1.17641,1.17624,1.17638,147299998.0
2007-03-06 23:27:00,1.17647,1.17657,1.17642,1.17657,166599999.0
2007-03-06 23:28:00,1.17672,1.17673,1.17656,1.17672,114600002.0
2007-03-06 23:29:00,1.17687,1.17692,1.17682,1.17682,88700001.0
2007-03-06 23:30:00,1.1768,1.17685,1.1768,1.1768,27899999.0
2007-03-06 23:31:00,1.17679,1.17682,1.17674,1.1768,94500000.0
2007-03-06 23:32:00,1.17686,1.17695,1.17681,1.1769,89100001.0
2007-03-06 23:33:00,1.17692,1.17692,1.17682,1.17687,69200000.0
2007-03-06 23:34:00,1.1768,1.17693,1.17676,1.17693,66299999.0
2007-03-06 23:35:00,1.17682,1.17696,1.17682,1.17689,76000000.0
2007-03-06 23:36:00,1.17687,1.17694,1.17677,1.17677,128100000.0
2007-03-06 23:37:00,1.17679,1.17686,1.17679,1.17686,12800000.0
2007-03-06 23:38:00,1.17682,1.17695,1.17675,1.17675,142999998.0
2007-03-06 23:39:00,1.17664,1.17664,1.17662,1.17662,39700001.0
2007-03-06 23:40:00,1.17645,1.17655,1.17637,1.17655,128600000.0
2007-03-06 23:41:00,1.1766,1.17665,1.17655,1.17655,102799998.0
2007-03-06 23:42:00,1.1766,1.17665,1.17653,1.1766,141699999.0
2007-03-06 23:43:00,1.17662,1.17671,1.17662,1.17668,45500001.0
2007-03-06 23:44:00,1.1767,1.17675,1.17665,1.17668,166599998.0
2007-03-06 23:45:00,1.1768,1.1768,1.17662,1.17664,104600001.0
2007-03-06 23:46:00,1.17658,1.17658,1.17647,1.17647,28000000.0
2007-03-06 23:47:00,1.17653,1.17657,1.17653,1.17657,63000000.0
2007-03-06 23:48:00,1.17662,1.17668,1.17657,1.17657,42200000.0
2007-03-06 23:49:00,1.17655,1.17659,1.17644,1.17646,69900000.0
2007-03-06 23:50:00,1.17656,1.17662,1.17653,1.17659,83800000.0
2007-03-06 23:51:00,1.17657,1.17657,1.17642,1.17642,123799998.0
2007-03-06 23:52:00,1.17649,1.17659,1.17648,1.17648,86500000.0
2007-03-06 23:53:00,1.17643,1.17644,1.17627,1.17638,131800004.0
2007-03-06 23:54:00,1.17643,1.17648,1.17643,1.17648,86600000.0
2007-03-06 23:55:00,1.17635,1.17648,1.17635,1.17648,131400000.0
2007-03-06 23:56:00,1.17625,1.17625,1.17618,1.17618,74700000.0
2007-03-06 23:57:00,1.17622,1.17623,1.17622,1.17623,8000000.0
2007-03-06 23:58:00,1.17629,1.17649,1.17629,1.17649,58900000.0
2007-03-06 23:59:00,1.17658,1.17658,1.17646,1.17658,86700002.0
2007-03-07 00:00:00,1.17655,1.17655,1.1763,1.1763,12200000.0
2007-03-07 00:01:00,1.17606,1.17622,1.17591,1.17612,136700000.0
2007-03-07 00:02:00,1.17587,1.17613,1.17578,1.17613,87299998.0
2007-03-07 00:03:00,1.17618,1.17631,1.17604,1.17604,117699999.0
2007-03-07 00:04:00,1.17615,1.17617,1.17605,1.1761,183200005.0
2007-03-07 00:05:00,1.17601,1.17613,1.176,1.17608,55400000.0
2007-03-07 00:06:00,1.17588,1.17588,1.17552,1.17552,83400000.0
2007-03-07 00:07:00,1.17558,1.17565,1.17554,1.17555,99899998.0
2007-03-07 00:08:00,1.17552,1.1756,1.1755,1.1756,71899999.0
2007-03-07 00:09:00,1.17565,1.17591,1.17563,1.17591,168299999.0
2007-03-07 00:10:00,1.1759,1.17595,1.1759,1.1759,34200000.0
2007-03-07 00:11:00,1.17555,1.17575,1.1754,1.17547,106300001.0
2007-03-07 00:12:00,1.17567,1.17579,1.17555,1.17579,63499999.0
2007-03-07 00:13:00,1.17597,1.17619,1.17597,1.17607,167899999.0
2007-03-07 00:14:00,1.17606,1.17611,1.17598,1.17608,79499999.0
2007-03-07 00:15:00,1.17585,1.17594,1.17571,1.17593,25300000.0
2007-03-07 00:16:00,1.1758,1.17604,1.1757,1.17583,146400000.0
2007-03-07 00:17:00,1.1761,1.1761,1.17604,1.17604,44300000.0
2007-03-07 00:18:00,1.17577,1.17591,1.17566,1.17566,129499998.0
2007-03-07 00:19:00,1.17598,1.176,1.17582,1.17589,75300001.0
2007-03-07 00:20:00,1.17564,1.17575,1.17556,1.17556,112499998.0
2007-03-07 00:21:00,1.17552,1.17578,1.17543,1.17578,97900000.0
2007-03-07 00:22:00,1.1758,1.17592,1.17578,1.17583,72300000.0
2007-03-07 00:23:00,1.1755,1.17569,1.17539,1.17569,96499999.0
2007-03-07 00:24:00,1.17619,1.17628,1.17617,1.17621,85100003.0
2007-03-07 00:25:00,1.17619,1.17621,1.17584,1.17612,137699998.0
2007-03-07 00:26:00,1.17605,1.17605,1.17579,1.17588,149199999.0
2007-03-07 00:27:00,1.1756,1.17582,1.17548,1.17571,52000001.0
2007-03-07 00:28:00,1.17595,1.17599,1.17592,1.17595,50400000.0
2007-03-07 00:29:00,1.17581,1.17581,1.17574,1.17574,59000000.0
2007-03-07 00:30:00,1.1757,1.17573,1.17561,1.1757,129400002.0
2007-03-07 00:31:00,1.17589,1.1762,1.17589,1.17617,34000000.0
2007-03-07 00:32:00,1.17633,1.17648,1.17633,1.1764,102400001.0
2007-03-07 00:33:00,1.17634,1.17649,1.17634,1.17644,136700001.0
2007-03-07 00:34:00,1.17638,1.17638,1.17611,1.17635,121699998.0
2007-03-07 00:35:00,1.17633,1.17639,1.17627,1.17627,100699999.0
2007-03-07 00:36:00,1.17625,1.17631,1.17618,1.17618,70800000.0
2007-03-07 00:37:00,1.17639,1.17661,1.17639,1.1765,110300001.0
2007-03-07 00:38:00,1.17626,1.17626,1.1761,1.17623,57399999.0
2007-03-07 00:39:00,1.17625,1.17625,1.17623,1.17623,91400002.0
2007-03-07 00:40:00,1.17621,1.1763,1.17597,1.17614,113399999.0
2007-03-07 00:41:00,1.17626,1.17629,1.17626,1.17629,12700000.0
2007-03-07 00:42:00,1.17618,1.17618,1.17607,1.17607,56700000.0
2007-03-07 00:43:00,1.17595,1.1761,1.17595,1.1761,116200001.0
2007-03-07 00:44:00,1.176,1.17609,1.176,1.17602,109399999.0
2007-03-07 00:45:00,1.17599,1.17608,1.17597,1.17608,55500000.0
2007-03-07 00:46:00,1.17598,1.1762,1.1759,1.1762,153500003.0
2007-03-07 00:47:00,1.17623,1.17623,1.17585,1.17585,131800001.0
2007-03-07 00:48:00,1.17585,1.17596,1.17585,1.17596,44400001.0
2007-03-07 00:49:00,1.17595,1.17613,1.1758,1.17605,53700001.0
2007-03-07 00:50:00,1.17613,1.17613,1.176,1.17602,166500002.0
2007-03-07 00:51:00,1.17589,1.17609,1.17575,1.17579,110199999.0
2007-03-07 00:52:00,1.176,1.176,1.17595,1.176,53400001.0
2007-03-07 00:53:00,1.17573,1.17584,1.1756,1.17563,103500001.0
2007-03-07 00:54:00,1.17605,1.17605,1.17595,1.17602,116300002.0
2007-03-07 00:55:00,1.17602,1.1761,1.17602,1.17605,79200000.0
2007-03-07 00:56:00,1.17607,1.1761,1.17602,1.17607,103200001.0
2007-03-07 00:57:00,1.1761,1.17615,1.17603,1.17612,128800001.0
2007-03-07 00:58:00,1.17609,1.17616,1.17609,1.17616,62399999.0
2007-03-07 00:59:00,1.17599,1.17612,1.17589,1.17598,191200002.0
2007-03-07 01:00:00,1.1762,1.17623,1.17615,1.17621,45599999.0
2007-03-07 01:01:00,1.17615,1.17615,1.17605,1.1761,83999999.0
2007-03-07 01:02:00,1.1761,1.17615,1.17605,1.1761,43400000.0
2007-03-07 01:03:00,1.17615,1.17615,1.17603,1.17615,39900001.0
2007-03-07 01:04:00,1.1759,1.17599,1.17574,1.17592,184800000.0
2007-03-07 01:05:00,1.17617,1.17621,1.176,1.1762,109500002.0
2007-03-07 01:06:00,1.17603,1.17603,1.17588,1.17596,90300000.0
2007-03-07 01:07:00,1.17598,1.17599,1.1759,1.17599,99900001.0
2007-03-07 01:08:00,1.176,1.17602,1.17591,1.17597,133900000.0
2007-03-07 01:09:00,1.17598,1.17602,1.17598,1.17602,53500002.0
2007-03-07 01:10:00,1.17596,1.17596,1.17586,1.17586,50700001.0
2007-03-07 01:11:00,1.17582,1.17589,1.1757,1.17578,165299999.0
2007-03-07 01:12:00,1.1759,1.17609,1.17579,1.17608,202199999.0
2007-03-07 01:13:00,1.17602,1.17602,1.17566,1.17595,121199997.0
2007-03-07 01:14:00,1.17585,1.17585,1.17585,1.17585,20800000.0
2007-03-07 01:15:00,1.17593,1.17593,1.17591,1.17593,18400000.0
2007-03-07 01:16:00,1.17596,1.17596,1.17585,1.17586,66699999.0
2007-03-07 01:17:00,1.1759,1.1759,1.17585,1.1759,91000000.0
2007-03-07 01:18:00,1.17595,1.17595,1.17595,1.17595,8800000.0
2007-03-07 01:19:00,1.17582,1.17582,1.17568,1.17577,124700000.0
2007-03-07 01:20:00,1.17571,1.17577,1.17571,1.17577,53699998.0
2007-03-07 01:21:00,1.17552,1.17577,1.17552,1.17574,80699999.0
2007-03-07 01:22:00,1.17568,1.17578,1.17568,1.17578,46499998.0
2007-03-07 01:23:00,1.1758,1.17582,1.1758,1.17582,4000000.0
2007-03-07 01:24:00,1.17569,1.17569,1.17553,1.17553,39900002.0
2007-03-07 01:25:00,1.1754,1.17551,1.17537,1.17551,24200000.0
2007-03-07 01:26:00,1.17547,1.17547,1.17528,1.1754,132299998.0
2007-03-07 01:27:00,1.17542,1.17543,1.1753,1.1753,55100000.0
2007-03-07 01:28:00,1.17543,1.17559,1.17543,1.17543,103999999.0
2007-03-07 01:29:00,1.17547,1.17553,1.1754,1.17549,123799998.0
2007-03-07 01:30:00,1.17523,1.17525,1.17523,1.17525,13000000.0
2007-03-07 01:31:00,1.1751,1.17533,1.17503,1.17533,90899998.0
2007-03-07 01:32:00,1.17534,1.17543,1.17513,1.17525,144199997.0
2007-03-07 01:33:00,1.17532,1.17536,1.17532,1.17535,22000001.0
2007-03-07 01:34:00,1.17536,1.17536,1.17529,1.17529,69000000.0
2007-03-07 01:35:00,1.17531,1.17531,1.17524,1.17524,39600000.0
2007-03-07 01:36:00,1.17518,1.17526,1.17512,1.17525,145300000.0
2007-03-07 01:37:00,1.17516,1.17526,1.17516,1.17526,17000000.0
2007-03-07 01:38:00,1.17525,1.17539,1.17525,1.17527,131899997.0
2007-03-07 01:39:00,1.17523,1.17533,1.17519,1.17533,81900000.0
2007-03-07 01:40:00,1.17526,1.17526,1.17507,1.17522,53000000.0
2007-03-07 01:41:00,1.17528,1.17528,1.17523,1.17528,98400001.0
2007-03-07 01:42:00,1.17494,1.17527,1.17494,1.17515,51300000.0
2007-03-07 01:43:00,1.17528,1.17537,1.17528,1.1753,24700000.0
2007-03-07 01:44:00,1.17527,1.1753,1.17525,1.1753,19200000.0
2007-03-07 01:45:00,1.1753,1.1753,1.1753,1.1753,13200000.0
2007-03-07 01:46:00,1.17525,1.17535,1.17525,1.17527,110099999.0
2007-03-07 01:47:00,1.17527,1.17538,1.17527,1.17538,58499999.0
2007-03-07 01:48:00,1.17543,1.17543,1.17534,1.17535,56600001.0
2007-03-07 01:49:00,1.17544,1.17552,1.17542,1.17548,37900000.0
2007-03-07 01:50:00,1.17551,1.17561,1.17551,1.17561,51000000.0
2007-03-07 01:51:00,1.17555,1.17555,1.17542,1.17542,7400000.0
2007-03-07 01:52:00,1.1754,1.17545,1.17535,1.17545,20800000.0
2007-03-07 01:53:00,1.17542,1.17548,1.17542,1.17548,43100000.0
2007-03-07 01:54:00,1.17521,1.17535,1.17509,1.17513,141899999.0
2007-03-07 01:55:00,1.17525,1.17555,1.17514,1.17555,91899999.0
2007-03-07 01:56:00,1.17542,1.17546,1.1751,1.17546,109300000.0
2007-03-07 01:57:00,1.17532,1.17546,1.1752,1.1753,134399996.0
2007-03-07 01:58:00,1.17546,1.17555,1.17541,1.17555,34399999.0
2007-03-07 01:59:00,1.17557,1.1757,1.17556,1.17559,97000003.0
2007-03-07 02:00:00,1.17544,1.17561,1.17526,1.17526,143399998.0
2007-03-07 02:01:00,1.1753,1.17533,1.17516,1.17516,90100000.0
2007-03-07 02:02:00,1.17519,1.17526,1.17519,1.17526,54699999.0
2007-03-07 02:03:00,1.17514,1.17539,1.17504,1.17517,146999998.0
2007-03-07 02:04:00,1.17536,1.17539,1.17534,1.17534,54000001.0
2007-03-07 02:05:00,1.1755,1.17551,1.1751,1.17551,105600002.0
2007-03-07 02:06:00,1.17535,1.17543,1.17525,1.17543,54400001.0
2007-03-07 02:07:00,1.17543,1.17543,1.17535,1.17535,66500000.0
2007-03-07 02:08:00,1.17545,1.17559,1.17545,1.17555,109299999.0
2007-03-07 02:09:00,1.17555,1.17555,1.17544,1.17545,63599998.0
2007-03-07 02:10:00,1.17554,1.17561,1.17551,1.17551,102500001.0
2007-03-07 02:11:00,1.17552,1.17558,1.17551,1.17558,88400001.0
2007-03-07 02:12:00,1.17558,1.17558,1.17558,1.17558,800000.0
2007-03-07 02:13:00,1.17564,1.17587,1.17564,1.17579,87399999.0
2007-03-07 02:14:00,1.1758,1.17594,1.17575,1.17594,56800000.0
2007-03-07 02:15:00,1.17597,1.17597,1.1757,1.17583,64300000.0
2007-03-07 02:16:00,1.17575,1.17596,1.17564,1.17595,151699999.0
2007-03-07 02:17:00,1.17603,1.17603,1.17599,1.17599,3700000.0
2007-03-07 02:18:00,1.17585,1.17591,1.17581,1.17587,70499999.0
2007-03-07 02:19:00,1.17589,1.17607,1.17589,1.17597,131199999.0
2007-03-07 02:20:00,1.1759,1.17605,1.1759,1.17601,139100002.0
2007-03-07 02:21:00,1.17595,1.17605,1.17588,1.17605,131600000.0
2007-03-07 02:22:00,1.17603,1.17617,1.17594,1.17617,81600000.0
2007-03-07 02:23:00,1.176,1.17609,1.17591,1.17602,159599997.0
2007-03-07 02:24:00,1.17615,1.17629,1.17615,1.17625,115200002.0
2007-03-07 02:25:00,1.1762,1.1763,1.1762,1.1763,57300000.0
2007-03-07 02:26:00,1.17626,1.17642,1.17623,1.17642,88200002.0
2007-03-07 02:27:00,1.17654,1.17654,1.17637,1.17637,60000001.0
2007-03-07 02:28:00,1.17633,1.17637,1.17633,1.17637,28700000.0
2007-03-07 02:29:00,1.17635,1.17645,1.17632,1.17637,165399998.0
2007-03-07 02:30:00,1.17639,1.17639,1.17635,1.17635,163600000.0
2007-03-07 02:31:00,1.1764,1.1765,1.17636,1.17636,55900001.0
2007-03-07 02:32:00,1.17642,1.17642,1.17638,1.17639,20100000.0
2007-03-07 02:33:00,1.17648,1.17652,1.17648,1.17649,44000001.0
2007-03-07 02:34:00,1.17642,1.17642,1.17623,1.17623,106600002.0
2007-03-07 02:35:00,1.17624,1.17634,1.17623,1.17627,99000000.0
2007-03-07 02:36:00,1.17628,1.17638,1.17626,1.17638,70100001.0
2007-03-07 02:37:00,1.17643,1.17643,1.17637,1.17637,9700000.0
2007-03-07 02:38:00,1.17638,1.17638,1.17624,1.17625,117500002.0
2007-03-07 02:39:00,1.17619,1.17641,1.17617,1.17641,26700000.0
2007-03-07 02:40:00,1.1764,1.17643,1.17635,1.17639,38900000.0
2007-03-07 02:41:00,1.17634,1.17634,1.17621,1.17621,18300000.0
2007-03-07 02:42:00,1.1762,1.1763,1.1762,1.17625,92200000.0
2007-03-07 02:43:00,1.17625,1.17625,1.1762,1.1762,124800003.0
2007-03-07 02:44:00,1.17593,1.17619,1.1759,1.17614,169899998.0
2007-03-07 02:45:00,1.17615,1.17615,1.17615,1.17615,6900000.0
2007-03-07 02:46:00,1.17613,1.17622,1.17613,1.17617,113200000.0
2007-03-07 02:47:00,1.17621,1.17634,1.17618,1.17618,100500001.0
2007-03-07 02:48:00,1.17625,1.17628,1.1762,1.17621,122500000.0
2007-03-07 02:49:00,1.17618,1.17621,1.17608,1.17617,40200000.0
2007-03-07 02:50:00,1.17625,1.17627,1.17622,1.17622,18400000.0
2007-03-07 02:51:00,1.17614,1.17616,1.176,1.17605,32700000.0
2007-03-07 02:52:00,1.17603,1.17603,1.17597,1.17597,42200001.0
2007-03-07 02:53:00,1.1758,1.17596,1.1758,1.17586,51100000.0
2007-03-07 02:54:00,1.17579,1.17585,1.17579,1.17585,76800003.0
2007-03-07 02:55:00,1.17578,1.17587,1.17577,1.17585,88500001.0
2007-03-07 02:56:00,1.17575,1.17585,1.17552,1.17563,147500003.0
2007-03-07 02:57:00,1.17576,1.17576,1.17564,1.17564,10100000.0
2007-03-07 02:58:00,1.17525,1.17556,1.17521,1.17556,142400000.0
2007-03-07 02:59:00,1.17565,1.17565,1.17552,1.17558,121300001.0
2007-03-07 03:00:00,1.17547,1.17567,1.17547,1.17567,134399998.0
2007-03-07 03:01:00,1.17565,1.17565,1.17547,1.17559,124799999.0
2007-03-07 03:02:00,1.17562,1.17566,1.17549,1.17553,128300001.0
2007-03-07 03:03:00,1.17541,1.17565,1.17533,1.17565,104900001.0
2007-03-07 03:04:00,1.17572,1.17572,1.17556,1.17556,109700002.0
2007-03-07 03:05:00,1.17561,1.17576,1.17561,1.17565,54299999.0
2007-03-07 03:06:00,1.17523,1.17583,1.17522,1.17565,129200001.0
2007-03-07 03:07:00,1.17538,1.17572,1.1753,1.17572,112300001.0
2007-03-07 03:08:00,1.17575,1.17587,1.17575,1.17587,39000000.0
2007-03-07 03:09:00,1.17586,1.17603,1.17586,1.17602,71900000.0
2007-03-07 03:10:00,1.17597,1.17599,1.17561,1.17561,84800001.0
2007-03-07 03:11:00,1.17558,1.17558,1.17552,1.17552,19899999.0
2007-03-07 03:12:00,1.17563,1.17572,1.17554,1.17564,59000001.0
2007-03-07 03:13:00,1.17567,1.17567,1.17552,1.17555,43000000.0
2007-03-07 03:14:00,1.1756,1.17565,1.17555,1.17555,80599999.0
2007-03-07 03:15:00,1.17556,1.17572,1.17556,1.1756,111600001.0
2007-03-07 03:16:00,1.17577,1.1759,1.17572,1.17572,115400002.0
2007-03-07 03:17:00,1.17588,1.17604,1.17588,1.17594,154100001.0
2007-03-07 03:18:00,1.17603,1.17603,1.17587,1.17595,113200001.0
2007-03-07 03:19:00,1.17585,1.1759,1.17585,1.1759,34200000.0
2007-03-07 03:20:00,1.1757,1.17582,1.17559,1.17568,101700000.0
2007-03-07 03:21:00,1.17558,1.17589,1.17551,1.17589,198699999.0
2007-03-07 03:22:00,1.1759,1.1759,1.17582,1.1759,64499998.0
2007-03-07 03:23:00,1.17581,1.17598,1.17581,1.17597,138199998.0
2007-03-07 03:24:00,1.1758,1.17611,1.17575,1.17606,95199998.0
2007-03-07 03:25:00,1.176,1.17605,1.17595,1.17603,64700000.0
2007-03-07 03:26:00,1.17601,1.17601,1.1759,1.17592,111499999.0
2007-03-07 03:27:00,1.17588,1.1759,1.17588,1.1759,22299999.0
2007-03-07 03:28:00,1.17593,1.17597,1.17593,1.17597,24400000.0
2007-03-07 03:29:00,1.17598,1.17598,1.17586,1.17591,74100002.0
2007-03-07 03:30:00,1.17602,1.17613,1.17601,1.17603,76800000.0
2007-03-07 03:31:00,1.17613,1.1762,1.17609,1.17613,104899999.0
2007-03-07 03:32:00,1.17614,1.17623,1.17614,1.17616,66000001.0
2007-03-07 03:33:00,1.17606,1.17621,1.17606,1.17621,57200002.0
2007-03-07 03:34:00,1.1762,1.17628,1.1762,1.17628,20200000.0
2007-03-07 03:35:00,1.17618,1.17619,1.17616,1.17617,43600000.0
2007-03-07 03:36:00,1.17608,1.17608,1.17588,1.17598,88400001.0
2007-03-07 03:37:00,1.17601,1.17601,1.17599,1.17599,34600000.0
2007-03-07 03:38:00,1.17576,1.17601,1.17555,1.17601,110500000.0
2007-03-07 03:39:00,1.17595,1.176,1.17593,1.17595,99700002.0
2007-03-07 03:40:00,1.17588,1.17598,1.17585,1.17585,77100000.0
2007-03-07 03:41:00,1.1758,1.17583,1.17575,1.17581,87600000.0
2007-03-07 03:42:00,1.17574,1.17578,1.17571,1.17577,101900001.0
2007-03-07 03:43:00,1.17583,1.17583,1.17565,1.17565,95600002.0
2007-03-07 03:44:00,1.17577,1.17577,1.1757,1.1757,39000000.0
2007-03-07 03:45:00,1.17579,1.17589,1.17579,1.17583,144500001.0
2007-03-07 03:46:00,1.17587,1.17587,1.17586,1.17586,12000000.0
2007-03-07 03:47:00,1.17585,1.17588,1.17581,1.17588,98000001.0
2007-03-07 03:48:00,1.17582,1.17585,1.17577,1.17582,73800000.0
2007-03-07 03:49:00,1.17578,1.17581,1.17574,1.17575,129500000.0
2007-03-07 03:50:00,1.17572,1.17583,1.17568,1.17583,62000000.0
2007-03-07 03:51:00,1.17583,1.17588,1.17583,1.17588,41300002.0
2007-03-07 03:52:00,1.1757,1.1758,1.17556,1.17572,95299999.0
2007-03-07 03:53:00,1.17595,1.17595,1.17585,1.17595,89100001.0
2007-03-07 03:54:00,1.17588,1.17588,1.17578,1.17582,71000000.0
2007-03-07 03:55:00,1.17583,1.17587,1.17583,1.17587,22300000.0
2007-03-07 03:56:00,1.17588,1.17588,1.17576,1.17583,69600000.0
2007-03-07 03:57:00,1.1759,1.1759,1.1759,1.1759,2600000.0
2007-03-07 03:58:00,1.17578,1.17586,1.17576,1.17581,59100000.0
2007-03-07 03:59:00,1.17583,1.17589,1.17577,1.17577,159700002.0
2007-03-07 04:00:00,1.17582,1.17593,1.17582,1.17593,20300000.0
2007-03-07 04:01:00,1.17595,1.17595,1.17582,1.17582,74700000.0
2007-03-07 04:02:00,1.17592,1.17592,1.17577,1.1758,92600000.0
2007-03-07 04:03:00,1.17576,1.17586,1.17575,1.17582,71400002.0
2007-03-07 04:04:00,1.1759,1.1759,1.1758,1.1758,35300001.0
2007-03-07 04:05:00,1.17592,1.17593,1.17589,1.1759,54599999.0
2007-03-07 04:06:00,1.17594,1.17598,1.17588,1.17598,43100002.0
2007-03-07 04:07:00,1.176,1.176,1.17593,1.17597,133100001.0
2007-03-07 04:08:00,1.17583,1.17587,1.17583,1.17587,37400002.0
2007-03-07 04:09:00,1.1759,1.17599,1.1759,1.17591,60100001.0
2007-03-07 04:10:00,1.17587,1.17597,1.17583,1.17591,159099999.0
2007-03-07 04:11:00,1.17585,1.17602,1.17585,1.17587,148900002.0
2007-03-07 04:12:00,1.17589,1.176,1.17584,1.17587,125400000.0
2007-03-07 04:13:00,1.17592,1.17601,1.1759,1.17595,78700001.0
2007-03-07 04:14:00,1.17598,1.17598,1.17584,1.17584,97900001.0
2007-03-07 04:15:00,1.1759,1.17598,1.1759,1.17592,97900000.0
2007-03-07 04:16:00,1.17599,1.17599,1.17589,1.17598,48100000.0
2007-03-07 04:17:00,1.1759,1.17598,1.1759,1.17598,45000000.0
2007-03-07 04:18:00,1.17577,1.17577,1.17565,1.17565,30400000.0
2007-03-07 04:19:00,1.17545,1.17545,1.17521,1.17521,59300000.0
2007-03-07 04:20:00,1.17531,1.17531,1.17498,1.17498,75600001.0
2007-03-07 04:21:00,1.17499,1.17511,1.17496,1.17501,67800001.0
2007-03-07 04:22:00,1.17496,1.17525,1.17496,1.17525,99000001.0
2007-03-07 04:23:00,1.17502,1.17518,1.1749,1.17518,141000003.0
2007-03-07 04:24:00,1.17525,1.17535,1.17525,1.17525,43100000.0
2007-03-07 04:25:00,1.17535,1.17545,1.17535,1.17543,53700000.0
2007-03-07 04:26:00,1.17517,1.17539,1.17509,1.1752,171999997.0
2007-03-07 04:27:00,1.17519,1.17519,1.17519,1.17519,54000000.0
2007-03-07 04:28:00,1.175,1.1752,1.175,1.1752,122900002.0
2007-03-07 04:29:00,1.17527,1.17527,1.17508,1.17508,83700000.0
2007-03-07 04:30:00,1.17516,1.1754,1.17508,1.17508,151100003.0
2007-03-07 04:31:00,1.17521,1.17532,1.175,1.175,188699997.0
2007-03-07 04:32:00,1.17534,1.17548,1.17534,1.17535,97600000.0
2007-03-07 04:33:00,1.17531,1.17538,1.1753,1.17538,76800000.0
2007-03-07 04:34:00,1.1753,1.17545,1.17516,1.17524,155500003.0
2007-03-07 04:35:00,1.17543,1.17543,1.17529,1.17538,122700000.0
2007-03-07 04:36:00,1.17541,1.1755,1.1754,1.1755,63900001.0
2007-03-07 04:37:00,1.1751,1.17541,1.17498,1.17541,153999996.0
2007-03-07 04:38:00,1.17528,1.17539,1.1751,1.17525,91599999.0
2007-03-07 04:39:00,1.1754,1.17553,1.17539,1.17542,132700001.0
2007-03-07 04:40:00,1.1752,1.17524,1.17494,1.17494,38100000.0
2007-03-07 04:41:00,1.17503,1.17513,1.17498,1.17507,78300000.0
2007-03-07 04:42:00,1.17544,1.17546,1.17544,1.17546,20900000.0
2007-03-07 04:43:00,1.17548,1.17555,1.1754,1.1755,125200001.0
2007-03-07 04:44:00,1.17548,1.17548,1.17547,1.17547,8000000.0
2007-03-07 04:45:00,1.17547,1.17547,1.17543,1.17543,50600000.0
2007-03-07 04:46:00,1.17525,1.17549,1.1752,1.17534,99600001.0
2007-03-07 04:47:00,1.17519,1.17529,1.17487,1.17487,84300002.0
2007-03-07 04:48:00,1.17483,1.17529,1.17483,1.17517,129700000.0
2007-03-07 04:49:00,1.17551,1.17556,1.17547,1.1755,182099999.0
2007-03-07 04:50:00,1.17552,1.17574,1.17552,1.17569,90600000.0
2007-03-07 04:51:00,1.17592,1.17606,1.1759,1.1759,103200001.0
2007-03-07 04:52:00,1.17586,1.17588,1.17577,1.17587,44100001.0
2007-03-07 04:53:00,1.17572,1.17581,1.17562,1.17565,117000001.0
2007-03-07 04:54:00,1.17597,1.17606,1.17595,1.17595,43000000.0
2007-03-07 04:55:00,1.17588,1.17634,1.17588,1.17634,88400001.0
2007-03-07 04:56:00,1.17642,1.1765,1.17641,1.1765,162500002.0
2007-03-07 04:57:00,1.17667,1.17669,1.17651,1.17668,152599999.0
2007-03-07 04:58:00,1.1767,1.1767,1.17656,1.17662,90099999.0
2007-03-07 04:59:00,1.17647,1.17662,1.17641,1.17662,44000001.0
2007-03-07 05:00:00,1.17655,1.17655,1.17638,1.17649,87500000.0
2007-03-07 05:01:00,1.1765,1.1765,1.17645,1.1765,103400000.0
2007-03-07 05:02:00,1.1765,1.17658,1.17643,1.1765,102300000.0
2007-03-07 05:03:00,1.17653,1.17661,1.17641,1.17656,121200001.0
2007-03-07 05:04:00,1.17661,1.17668,1.17649,1.17664,128199997.0
2007-03-07 05:05:00,1.17668,1.17668,1.17657,1.1766,25400000.0
2007-03-07 05:06:00,1.17659,1.17672,1.17659,1.17672,58300001.0
2007-03-07 05:07:00,1.17686,1.17686,1.17675,1.17678,99999996.0
2007-03-07 05:08:00,1.17673,1.17673,1.17672,1.17672,69600002.0
2007-03-07 05:09:00,1.17667,1.17668,1.17656,1.17658,139500003.0
2007-03-07 05:10:00,1.17664,1.17676,1.17664,1.17669,128199997.0
2007-03-07 05:11:00,1.17678,1.17678,1.17674,1.17674,50899999.0
2007-03-07 05:12:00,1.17687,1.17687,1.17684,1.17685,105100001.0
2007-03-07 05:13:00,1.1766,1.17675,1.1766,1.17669,65700001.0
2007-03-07 05:14:00,1.17685,1.17685,1.17673,1.17683,39200000.0
2007-03-07 05:15:00,1.1767,1.17679,1.17642,1.17642,77600000.0
2007-03-07 05:16:00,1.17688,1.17688,1.17676,1.17678,66999999.0
2007-03-07 05:17:00,1.17665,1.17684,1.17665,1.17675,177100000.0
2007-03-07 05:18:00,1.17683,1.1769,1.17683,1.17687,94199998.0
2007-03-07 05:19:00,1.17677,1.17678,1.17631,1.17654,94600000.0
2007-03-07 05:20:00,1.17648,1.17667,1.1764,1.17648,201199996.0
2007-03-07 05:21:00,1.17687,1.17687,1.17683,1.17683,24800000.0
2007-03-07 05:22:00,1.1768,1.1768,1.17675,1.1768,53600000.0
2007-03-07 05:23:00,1.17678,1.17685,1.17675,1.17678,80699999.0
2007-03-07 05:24:00,1.17685,1.17685,1.17685,1.17685,1600000.0
2007-03-07 05:25:00,1.17682,1.17688,1.17682,1.17688,24800000.0
2007-03-07 05:26:00,1.1769,1.17695,1.17685,1.17685,33200000.0
2007-03-07 05:27:00,1.17685,1.1769,1.17685,1.1769,6400000.0
2007-03-07 05:28:00,1.17689,1.17689,1.17678,1.17678,141800000.0
2007-03-07 05:29:00,1.17663,1.1768,1.17655,1.17667,79500000.0
2007-03-07 05:30:00,1.17682,1.1769,1.17682,1.17685,75099998.0
2007-03-07 05:31:00,1.17655,1.17678,1.17655,1.17667,119700001.0
2007-03-07 05:32:00,1.17695,1.17695,1.17695,1.17695,37700002.0
2007-03-07 05:33:00,1.1769,1.17691,1.17672,1.17672,152900001.0
2007-03-07 05:34:00,1.17685,1.1769,1.17683,1.17683,48600000.0
2007-03-07 05:35:00,1.1769,1.1769,1.17688,1.17688,20800000.0
2007-03-07 05:36:00,1.17688,1.17689,1.17687,1.17687,13100000.0
2007-03-07 05:37:00,1.17675,1.1768,1.17675,1.1768,51900000.0
2007-03-07 05:38:00,1.1768,1.17685,1.1767,1.1767,8000000.0
2007-03-07 05:39:00,1.1768,1.17685,1.17675,1.17685,160200000.0
2007-03-07 05:40:00,1.17675,1.17677,1.17666,1.1767,131000000.0
2007-03-07 05:41:00,1.17673,1.17675,1.1767,1.17675,59500000.0
2007-03-07 05:42:00,1.17678,1.17683,1.17678,1.17678,41600000.0
2007-03-07 05:43:00,1.17669,1.17681,1.17669,1.17681,43000000.0
2007-03-07 05:44:00,1.17665,1.17677,1.17665,1.17672,42200000.0
2007-03-07 05:45:00,1.17657,1.17675,1.17651,1.17653,127400001.0
2007-03-07 05:46:00,1.17667,1.1767,1.17662,1.17663,82599998.0
2007-03-07 05:47:00,1.1767,1.17673,1.17663,1.1767,84099999.0
2007-03-07 05:48:00,1.17651,1.17671,1.17636,1.17671,120600003.0
2007-03-07 05:49:00,1.17677,1.17688,1.17649,1.17652,56800000.0
2007-03-07 05:50:00,1.17665,1.17673,1.17665,1.1767,78600002.0
2007-03-07 05:51:00,1.1766,1.17675,1.1766,1.17665,129100000.0
2007-03-07 05:52:00,1.17675,1.17675,1.17662,1.17662,180000001.0
2007-03-07 05:53:00,1.17672,1.17672,1.1764,1.17645,83300001.0
2007-03-07 05:54:00,1.17638,1.17695,1.17638,1.1769,191600000.0
2007-03-07 05:55:00,1.17677,1.17695,1.17655,1.17695,37100000.0
2007-03-07 05:56:00,1.17682,1.17689,1.17613,1.17613,62400000.0
2007-03-07 05:57:00,1.17664,1.17673,1.17664,1.17673,99000000.0
2007-03-07 05:58:00,1.17668,1.1768,1.17639,1.17642,81600003.0
2007-03-07 05:59:00,1.17652,1.17658,1.17652,1.17654,196500001.0
2007-03-07 06:00:00,1.1766,1.1766,1.17638,1.17638,100400001.0
2007-03-07 06:01:00,1.17675,1.17675,1.17655,1.17666,176900001.0
2007-03-07 06:02:00,1.17648,1.17654,1.17638,1.17642,80700001.0
2007-03-07 06:03:00,1.17638,1.17643,1.17634,1.17634,92300000.0
2007-03-07 06:04:00,1.1763,1.1764,1.1763,1.17635,86000001.0
2007-03-07 06:05:00,1.17647,1.17647,1.17635,1.17637,78100001.0
2007-03-07 06:06:00,1.1764,1.17641,1.17632,1.17632,100100000.0
2007-03-07 06:07:00,1.17624,1.17633,1.17606,1.17615,185499997.0
2007-03-07 06:08:00,1.17633,1.17633,1.17623,1.17625,71700000.0
2007-03-07 06:09:00,1.17622,1.17627,1.17613,1.17613,144900000.0
2007-03-07 06:10:00,1.17627,1.17641,1.17609,1.17622,93000002.0
2007-03-07 06:11:00,1.17615,1.17625,1.17615,1.17618,102000001.0
2007-03-07 06:12:00,1.17618,1.17622,1.17614,1.1762,56399998.0
2007-03-07 06:13:00,1.17618,1.17621,1.17614,1.17621,72700001.0
2007-03-07 06:14:00,1.17612,1.17627,1.17611,1.1762,127100001.0
2007-03-07 06:15:00,1.17621,1.17621,1.17605,1.17621,147599999.0
2007-03-07 06:16:00,1.1762,1.17625,1.17615,1.17623,74499999.0
2007-03-07 06:17:00,1.17593,1.17625,1.17586,1.17623,72500000.0
2007-03-07 06:18:00,1.1761,1.17623,1.17605,1.1761,137999997.0
2007-03-07 06:19:00,1.17625,1.17625,1.17617,1.1762,55000001.0
2007-03-07 06:20:00,1.17617,1.1762,1.17617,1.1762,65500000.0
2007-03-07 06:21:00,1.17613,1.17618,1.17606,1.17618,70699997.0
2007-03-07 06:22:00,1.17623,1.17623,1.17617,1.17623,112399998.0
2007-03-07 06:23:00,1.17617,1.17625,1.17617,1.17625,62799999.0
2007-03-07 06:24:00,1.17622,1.17624,1.17593,1.17595,67200000.0
2007-03-07 06:25:00,1.17603,1.17644,1.17593,1.17621,119000002.0
2007-03-07 06:26:00,1.17625,1.17654,1.17609,1.17646,126699998.0
2007-03-07 06:27:00,1.17629,1.17635,1.17626,1.17633,82899998.0
2007-03-07 06:28:00,1.17619,1.17631,1.17619,1.17625,32800000.0
2007-03-07 06:29:00,1.17635,1.17645,1.17635,1.1764,109000000.0
2007-03-07 06:30:00,1.17642,1.17642,1.17642,1.17642,20700001.0
2007-03-07 06:31:00,1.17636,1.17636,1.17617,1.17617,96299999.0
2007-03-07 06:32:00,1.17624,1.17626,1.17624,1.17626,18300000.0
2007-03-07 06:33:00,1.17608,1.17617,1.1759,1.1759,124800000.0
2007-03-07 06:34:00,1.17628,1.1763,1.17627,1.1763,68499999.0
2007-03-07 06:35:00,1.17625,1.17643,1.17625,1.17634,76300001.0
2007-03-07 06:36:00,1.17638,1.17646,1.17638,1.17643,44900000.0
2007-03-07 06:37:00,1.17642,1.17648,1.17641,1.17648,112800000.0
2007-03-07 06:38:00,1.17655,1.17655,1.17637,1.17647,25299999.0
2007-03-07 06:39:00,1.17647,1.17648,1.17641,1.17642,76100000.0
2007-03-07 06:40:00,1.1765,1.17658,1.17644,1.17646,86099998.0
2007-03-07 06:41:00,1.17645,1.1765,1.17643,1.17643,132700003.0
2007-03-07 06:42:00,1.17645,1.17663,1.17645,1.17663,89700001.0
2007-03-07 06:43:00,1.17661,1.17668,1.17661,1.17668,66400000.0
2007-03-07 06:44:00,1.17663,1.17673,1.17663,1.17665,28099999.0
2007-03-07 06:45:00,1.17667,1.17667,1.17652,1.17652,34300000.0
2007-03-07 06:46:00,1.17662,1.17662,1.17654,1.17655,22600000.0
2007-03-07 06:47:00,1.17657,1.17685,1.17657,1.17685,133100001.0
2007-03-07 06:48:00,1.17691,1.17701,1.1769,1.17701,107000001.0
2007-03-07 06:49:00,1.17695,1.17711,1.17689,1.17711,145800002.0
2007-03-07 06:50:00,1.1771,1.17712,1.17705,1.1771,44000000.0
2007-03-07 06:51:00,1.17708,1.1771,1.1768,1.1771,63799999.0
2007-03-07 06:52:00,1.17707,1.17707,1.17693,1.17701,130600002.0
2007-03-07 06:53:00,1.1768,1.17691,1.17674,1.17681,87999999.0
2007-03-07 06:54:00,1.17707,1.17715,1.17694,1.17698,93099999.0
2007-03-07 06:55:00,1.1771,1.17717,1.17709,1.17717,76100001.0
2007-03-07 06:56:00,1.17696,1.17698,1.17688,1.17698,69500000.0
2007-03-07 06:57:00,1.17697,1.17706,1.17654,1.17654,136499996.0
2007-03-07 06:58:00,1.17716,1.17716,1.17705,1.1771,98000002.0
2007-03-07 06:59:00,1.177,1.17719,1.177,1.17715,177200002.0
2007-03-07 07:00:00,1.17715,1.1772,1.17715,1.17715,117200001.0
2007-03-07 07:01:00,1.17682,1.17694,1.17673,1.17676,79100000.0
2007-03-07 07:02:00,1.17718,1.17729,1.17716,1.17722,39300000.0
2007-03-07 07:03:00,1.17723,1.17723,1.1771,1.17715,50200000.0
2007-03-07 07:04:00,1.17703,1.17703,1.17677,1.1769,130999999.0
2007-03-07 07:05:00,1.1769,1.17703,1.1769,1.17703,39900000.0
2007-03-07 07:06:00,1.1769,1.17702,1.17662,1.17687,133899998.0
2007-03-07 07:07:00,1.17713,1.17718,1.17707,1.17709,169800002.0
2007-03-07 07:08:00,1.17683,1.17694,1.1767,1.17694,49900000.0
2007-03-07 07:09:00,1.17677,1.17694,1.1767,1.1767,47500000.0
2007-03-07 07:10:00,1.17665,1.17709,1.17662,1.17692,126100000.0
2007-03-07 07:11:00,1.17714,1.17716,1.17714,1.17716,36700002.0
2007-03-07 07:12:00,1.17714,1.1773,1.17714,1.17726,101300000.0
2007-03-07 07:13:00,1.17733,1.17739,1.17728,1.17728,81700000.0
2007-03-07 07:14:00,1.1772,1.17727,1.1772,1.17726,40000000.0
2007-03-07 07:15:00,1.17692,1.1773,1.17688,1.17707,98599997.0
2007-03-07 07:16:00,1.17703,1.17729,1.17685,1.17694,143099998.0
2007-03-07 07:17:00,1.17731,1.17742,1.17729,1.17729,111800000.0
2007-03-07 07:18:00,1.17724,1.17737,1.17723,1.17737,59600000.0
2007-03-07 07:19:00,1.17731,1.17734,1.17731,1.17734,28700000.0
2007-03-07 07:20:00,1.17725,1.17736,1.17725,1.17727,154800000.0
2007-03-07 07:21:00,1.17697,1.17708,1.1769,1.17705,127300000.0
2007-03-07 07:22:00,1.17726,1.17737,1.17726,1.17737,128000003.0
2007-03-07 07:23:00,1.17736,1.17739,1.17736,1.17739,6900000.0
2007-03-07 07:24:00,1.17742,1.17745,1.1771,1.17715,116099998.0
2007-03-07 07:25:00,1.17726,1.17726,1.17714,1.17715,49400000.0
2007-03-07 07:26:00,1.17729,1.17737,1.17723,1.17723,101400003.0
2007-03-07 07:27:00,1.1772,1.1772,1.17718,1.17718,21199999.0
2007-03-07 07:28:00,1.17715,1.17727,1.17715,1.17715,161299998.0
2007-03-07 07:29:00,1.17709,1.17709,1.17689,1.17701,189699999.0
2007-03-07 07:30:00,1.17707,1.17718,1.17685,1.17718,140599997.0
2007-03-07 07:31:00,1.17705,1.17713,1.17673,1.17713,118099997.0
2007-03-07 07:32:00,1.17715,1.17715,1.1771,1.1771,66000000.0
2007-03-07 07:33:00,1.17701,1.17708,1.1768,1.1768,242600001.0
2007-03-07 07:34:00,1.17672,1.1769,1.17656,1.1769,84299997.0
2007-03-07 07:35:00,1.17677,1.17699,1.17675,1.17691,86000000.0
2007-03-07 07:36:00,1.17697,1.17699,1.17675,1.17691,138899999.0
2007-03-07 07:37:00,1.17708,1.17708,1.17703,1.17703,36900000.0
2007-03-07 07:38:00,1.17697,1.17697,1.17662,1.17662,15600000.0
2007-03-07 07:39:00,1.17691,1.17693,1.17677,1.17677,53499999.0
2007-03-07 07:40:00,1.17669,1.17676,1.17669,1.17675,75300001.0
2007-03-07 07:41:00,1.17672,1.17672,1.17668,1.17668,4800000.0
2007-03-07 07:42:00,1.17667,1.17682,1.17667,1.17682,114800003.0
2007-03-07 07:43:00,1.17677,1.17677,1.17663,1.17665,96100003.0
2007-03-07 07:44:00,1.1766,1.17678,1.17641,1.17678,126199999.0
2007-03-07 07:45:00,1.17662,1.1768,1.17662,1.17663,118900001.0
2007-03-07 07:46:00,1.17651,1.17669,1.17648,1.17665,142499997.0
2007-03-07 07:47:00,1.17657,1.17673,1.17657,1.17664,110099999.0
2007-03-07 07:48:00,1.17651,1.17661,1.17623,1.17661,56400000.0
2007-03-07 07:49:00,1.17675,1.17686,1.17654,1.17664,36900000.0
2007-03-07 07:50:00,1.17666,1.17683,1.17661,1.17667,122899999.0
2007-03-07 07:51:00,1.17672,1.17686,1.17671,1.17675,173100001.0
2007-03-07 07:52:00,1.17662,1.17663,1.17642,1.17642,76100000.0
2007-03-07 07:53:00,1.1768,1.1768,1.1768,1.1768,41800000.0
2007-03-07 07:54:00,1.17655,1.17667,1.1765,1.17655,94999999.0
2007-03-07 07:55:00,1.17661,1.17661,1.17635,1.17653,58500001.0
2007-03-07 07:56:00,1.1764,1.17659,1.17639,1.1764,139500000.0
2007-03-07 07:57:00,1.17648,1.17661,1.17646,1.17661,59900000.0
2007-03-07 07:58:00,1.17663,1.17673,1.17652,1.17662,99799999.0
2007-03-07 07:59:00,1.1764,1.17668,1.17638,1.17668,71900000.0
2007-03-07 08:00:00,1.17676,1.17683,1.1767,1.17683,154000001.0
2007-03-07 08:01:00,1.17675,1.17685,1.17675,1.17685,18300000.0
2007-03-07 08:02:00,1.17674,1.17683,1.17674,1.17676,56700001.0
2007-03-07 08:03:00,1.17655,1.17663,1.17647,1.1765,195899999.0
2007-03-07 08:04:00,1.17671,1.1768,1.17667,1.1768,97400001.0
2007-03-07 08:05:00,1.17675,1.1768,1.17673,1.1768,74300001.0
2007-03-07 08:06:00,1.17685,1.17685,1.17677,1.17681,55499999.0
2007-03-07 08:07:00,1.17674,1.17674,1.17666,1.1767,119299998.0
2007-03-07 08:08:00,1.17671,1.17672,1.17647,1.17668,167200006.0
2007-03-07 08:09:00,1.17673,1.17673,1.17638,1.17638,85000000.0
2007-03-07 08:10:00,1.17636,1.1765,1.17628,1.17641,87600000.0
2007-03-07 08:11:00,1.17647,1.17678,1.17647,1.17678,148800001.0
2007-03-07 08:12:00,1.17672,1.17678,1.17648,1.17661,118500000.0
2007-03-07 08:13:00,1.17671,1.17672,1.17663,1.17663,82200001.0
2007-03-07 08:14:00,1.17665,1.17675,1.17665,1.1767,55500000.0
2007-03-07 08:15:00,1.17644,1.17651,1.17621,1.17621,114900003.0
2007-03-07 08:16:00,1.1767,1.1767,1.17665,1.17665,18300001.0
2007-03-07 08:17:00,1.17657,1.1767,1.17637,1.1767,136199998.0
2007-03-07 08:18:00,1.17666,1.17666,1.17652,1.17652,15200000.0
2007-03-07 08:19:00,1.17658,1.17671,1.17658,1.17671,95400001.0
2007-03-07 08:20:00,1.17652,1.17656,1.17627,1.17627,72199999.0
2007-03-07 08:21:00,1.1763,1.17656,1.1763,1.17652,95400001.0
2007-03-07 08:22:00,1.17668,1.17668,1.17658,1.17668,104799999.0
2007-03-07 08:23:00,1.17643,1.17663,1.1763,1.17652,85900000.0
2007-03-07 08:24:00,1.17667,1.17669,1.17663,1.17663,112500000.0
2007-03-07 08:25:00,1.17662,1.17666,1.17652,1.17657,85600001.0
2007-03-07 08:26:00,1.17649,1.17661,1.17649,1.1766,97599997.0
2007-03-07 08:27:00,1.17649,1.17668,1.17649,1.17668,10600000.0
2007-03-07 08:28:00,1.1767,1.1767,1.1767,1.1767,800000.0
2007-03-07 08:29:00,1.17665,1.17665,1.17655,1.17655,37500000.0
2007-03-07 08:30:00,1.17629,1.17645,1.17626,1.17638,134900001.0
2007-03-07 08:31:00,1.17642,1.17654,1.17629,1.17644,99999998.0
2007-03-07 08:32:00,1.17651,1.17658,1.1764,1.17649,188499998.0
2007-03-07 08:33:00,1.17633,1.17665,1.17633,1.17665,93500000.0
2007-03-07 08:34:00,1.17665,1.17679,1.17639,1.1764,97000001.0
2007-03-07 08:35:00,1.17674,1.17674,1.17665,1.17673,106099999.0
2007-03-07 08:36:00,1.17673,1.17673,1.17665,1.17665,22800000.0
2007-03-07 08:37:00,1.17667,1.17667,1.17663,1.17663,10400000.0
2007-03-07 08:38:00,1.17659,1.17659,1.17649,1.17652,124399998.0
2007-03-07 08:39:00,1.17627,1.17661,1.17627,1.17653,48600001.0
2007-03-07 08:40:00,1.17654,1.17658,1.17654,1.17658,6400000.0
2007-03-07 08:41:00,1.17655,1.17655,1.17639,1.17639,126599997.0
2007-03-07 08:42:00,1.1764,1.1764,1.1763,1.17634,39900000.0
2007-03-07 08:43:00,1.17642,1.17642,1.17631,1.17632,113800000.0
2007-03-07 08:44:00,1.17633,1.17651,1.17633,1.17651,12900000.0
2007-03-07 08:45:00,1.17652,1.17658,1.17652,1.17658,184300006.0
2007-03-07 08:46:00,1.17628,1.17662,1.17626,1.17656,69399999.0
2007-03-07 08:47:00,1.17664,1.17664,1.17659,1.17659,35400000.0
2007-03-07 08:48:00,1.1767,1.1767,1.17665,1.17665,5700000.0
2007-03-07 08:49:00,1.17663,1.17667,1.17641,1.17654,166000002.0
2007-03-07 08:50:00,1.17663,1.17665,1.17657,1.17659,34200000.0
2007-03-07 08:51:00,1.17639,1.17649,1.17629,1.17643,77500000.0
2007-03-07 08:52:00,1.1765,1.1765,1.17642,1.17644,92099999.0
2007-03-07 08:53:00,1.1764,1.17657,1.1764,1.17655,100400000.0
2007-03-07 08:54:00,1.17654,1.17667,1.17654,1.17667,65800001.0
2007-03-07 08:55:00,1.17648,1.17648,1.17635,1.17645,82900001.0
2007-03-07 08:56:00,1.17643,1.1766,1.17643,1.1766,124300000.0
2007-03-07 08:57:00,1.1766,1.17665,1.17653,1.17653,68100000.0
2007-03-07 08:58:00,1.1766,1.17667,1.17653,1.1766,101100000.0
2007-03-07 08:59:00,1.17661,1.17673,1.17661,1.17669,82200001.0
2007-03-07 09:00:00,1.17664,1.17664,1.17639,1.17639,37400000.0
2007-03-07 09:01:00,1.17648,1.1766,1.17633,1.17653,66899999.0
2007-03-07 09:02:00,1.17645,1.17658,1.17643,1.17643,62400000.0
2007-03-07 09:03:00,1.17651,1.17658,1.17649,1.17658,133000004.0
2007-03-07 09:04:00,1.17657,1.17657,1.17651,1.17653,100800002.0
2007-03-07 09:05:00,1.17656,1.17658,1.17653,1.17653,53800000.0
2007-03-07 09:06:00,1.17637,1.17649,1.17634,1.17635,65400000.0
2007-03-07 09:07:00,1.1766,1.1766,1.1766,1.1766,800000.0
2007-03-07 09:08:00,1.17663,1.17691,1.17663,1.17691,75700000.0
2007-03-07 09:09:00,1.17685,1.17688,1.17684,1.17688,22500000.0
2007-03-07 09:10:00,1.1768,1.1768,1.17678,1.17678,37400000.0
2007-03-07 09:11:00,1.17673,1.17683,1.17673,1.1768,118400000.0
2007-03-07 09:12:00,1.17683,1.17685,1.17683,1.17685,20000000.0
2007-03-07 09:13:00,1.17678,1.17678,1.17672,1.17672,64000000.0
2007-03-07 09:14:00,1.1767,1.17672,1.17641,1.17654,134199999.0
2007-03-07 09:15:00,1.17674,1.17676,1.17668,1.17673,102899998.0
2007-03-07 09:16:00,1.17663,1.17663,1.17644,1.17644,75300000.0
2007-03-07 09:17:00,1.17654,1.17659,1.17648,1.17648,133699999.0
2007-03-07 09:18:00,1.1765,1.17658,1.1765,1.17658,75600003.0
2007-03-07 09:19:00,1.17647,1.17648,1.17617,1.1763,72400001.0
2007-03-07 09:20:00,1.17664,1.17664,1.17645,1.17658,52500000.0
2007-03-07 09:21:00,1.17662,1.17665,1.17649,1.17649,109300001.0
2007-03-07 09:22:00,1.17647,1.17647,1.17641,1.17641,53000001.0
2007-03-07 09:23:00,1.17625,1.17635,1.17594,1.17602,210199999.0
2007-03-07 09:24:00,1.17648,1.17652,1.1764,1.17641,57500001.0
2007-03-07 09:25:00,1.1764,1.17645,1.17635,1.1764,159300000.0
2007-03-07 09:26:00,1.1764,1.1764,1.1764,1.1764,40100000.0
2007-03-07 09:27:00,1.1764,1.17645,1.1764,1.1764,15200000.0
2007-03-07 09:28:00,1.1765,1.17655,1.17648,1.17655,15200000.0
2007-03-07 09:29:00,1.17651,1.17651,1.17646,1.17646,48000000.0
2007-03-07 09:30:00,1.17637,1.17637,1.17636,1.17636,27100001.0
2007-03-07 09:31:00,1.17644,1.17644,1.17632,1.17644,107099998.0
2007-03-07 09:32:00,1.17622,1.17622,1.17598,1.17599,72100000.0
2007-03-07 09:33:00,1.17593,1.17593,1.17562,1.17566,111800002.0
2007-03-07 09:34:00,1.17568,1.1757,1.17562,1.17563,72200001.0
2007-03-07 09:35:00,1.1757,1.1757,1.17566,1.17568,52400001.0
2007-03-07 09:36:00,1.17559,1.17562,1.1755,1.1756,81800001.0
2007-03-07 09:37:00,1.17565,1.17574,1.17565,1.17565,80500000.0
2007-03-07 09:38:00,1.17543,1.17569,1.17533,1.17545,109699997.0
2007-03-07 09:39:00,1.17564,1.17567,1.17551,1.17567,69700002.0
2007-03-07 09:40:00,1.17568,1.17572,1.17568,1.17572,28400000.0
2007-03-07 09:41:00,1.17562,1.17581,1.17562,1.17581,134000004.0
2007-03-07 09:42:00,1.17592,1.17592,1.17578,1.17592,123600001.0
2007-03-07 09:43:00,1.17582,1.17598,1.1758,1.1759,102699999.0
2007-03-07 09:44:00,1.17582,1.17593,1.17579,1.17587,126100001.0
2007-03-07 09:45:00,1.17588,1.17601,1.17583,1.17593,185000001.0
2007-03-07 09:46:00,1.17589,1.17596,1.17582,1.17583,139299999.0
2007-03-07 09:47:00,1.17565,1.17586,1.1755,1.1755,111299999.0
2007-03-07 09:48:00,1.17541,1.17541,1.17522,1.17536,86899999.0
2007-03-07 09:49:00,1.17507,1.1754,1.17507,1.17515,165500003.0
2007-03-07 09:50:00,1.17516,1.17516,1.17509,1.17509,14100000.0
2007-03-07 09:51:00,1.17478,1.17502,1.17474,1.17474,93399999.0
2007-03-07 09:52:00,1.17468,1.17503,1.17468,1.17503,152800003.0
2007-03-07 09:53:00,1.17509,1.17509,1.17495,1.17502,72600001.0
2007-03-07 09:54:00,1.175,1.175,1.17492,1.17495,80899999.0
2007-03-07 09:55:00,1.17495,1.1751,1.17481,1.1751,69500000.0
2007-03-07 09:56:00,1.17508,1.17508,1.17501,1.17501,78300000.0
2007-03-07 09:57:00,1.1751,1.17515,1.17502,1.17505,120999998.0
2007-03-07 09:58:00,1.1751,1.1751,1.1751,1.1751,41000001.0
2007-03-07 09:59:00,1.1751,1.17515,1.1751,1.17512,73400001.0
2007-03-07 10:00:00,1.17503,1.17513,1.17503,1.17513,67400001.0
2007-03-07 10:01:00,1.17503,1.17512,1.17498,1.17512,118899998.0
2007-03-07 10:02:00,1.17515,1.17519,1.17504,1.17508,113400002.0
2007-03-07 10:03:00,1.17518,1.17522,1.17513,1.17513,94600001.0
2007-03-07 10:04:00,1.17515,1.17515,1.17481,1.17487,83500000.0
2007-03-07 10:05:00,1.17487,1.17497,1.17483,1.17489,89499998.0
2007-03-07 10:06:00,1.17503,1.17521,1.17503,1.17521,37800000.0
2007-03-07 10:07:00,1.17512,1.1752,1.17512,1.1752,31600000.0
2007-03-07 10:08:00,1.17522,1.17522,1.17522,1.17522,35700001.0
2007-03-07 10:09:00,1.17515,1.17515,1.1751,1.17513,12800000.0
2007-03-07 10:10:00,1.17513,1.17523,1.17513,1.17518,80100000.0
2007-03-07 10:11:00,1.1752,1.1752,1.17516,1.17516,50200000.0
2007-03-07 10:12:00,1.17515,1.17529,1.17515,1.17523,54199999.0
2007-03-07 10:13:00,1.17493,1.17506,1.17483,1.17483,84000002.0
2007-03-07 10:14:00,1.17515,1.17515,1.17507,1.17511,36000000.0
2007-03-07 10:15:00,1.17518,1.17523,1.17508,1.17515,113300000.0
2007-03-07 10:16:00,1.17514,1.17514,1.1749,1.1749,120999999.0
2007-03-07 10:17:00,1.17472,1.17486,1.17462,1.17471,90799999.0
2007-03-07 10:18:00,1.17495,1.17495,1.17477,1.17477,140099999.0
2007-03-07 10:19:00,1.17474,1.17478,1.17463,1.17463,42500000.0
2007-03-07 10:20:00,1.17455,1.17455,1.17438,1.17452,136699999.0
2007-03-07 10:21:00,1.17442,1.17465,1.1743,1.17465,127400000.0
2007-03-07 10:22:00,1.17458,1.17468,1.17455,1.17465,138300000.0
2007-03-07 10:23:00,1.1747,1.1747,1.17465,1.17465,44700000.0
2007-03-07 10:24:00,1.17477,1.17477,1.17462,1.1747,65000000.0
2007-03-07 10:25:00,1.17467,1.17467,1.17448,1.1746,120500001.0
2007-03-07 10:26:00,1.17467,1.17467,1.17463,1.17464,20000000.0
2007-03-07 10:27:00,1.17473,1.17473,1.1747,1.1747,41899998.0
2007-03-07 10:28:00,1.17465,1.17473,1.1746,1.17472,141900003.0
2007-03-07 10:29:00,1.17465,1.17483,1.17465,1.17476,163399998.0
2007-03-07 10:30:00,1.17477,1.17481,1.17475,1.17475,37500000.0
2007-03-07 10:31:00,1.17484,1.17489,1.17484,1.17487,39500000.0
2007-03-07 10:32:00,1.17492,1.17498,1.17488,1.17498,17500000.0
2007-03-07 10:33:00,1.17501,1.17508,1.17501,1.17508,85099998.0
2007-03-07 10:34:00,1.17508,1.17515,1.17505,1.1751,104000000.0
2007-03-07 10:35:00,1.17504,1.17516,1.17503,1.17516,99000001.0
2007-03-07 10:36:00,1.17525,1.17525,1.17512,1.1752,140500000.0
2007-03-07 10:37:00,1.17525,1.17525,1.17515,1.1752,71899999.0
2007-03-07 10:38:00,1.1752,1.1752,1.17484,1.17484,105000002.0
2007-03-07 10:39:00,1.17493,1.17512,1.17493,1.17507,123600001.0
2007-03-07 10:40:00,1.17504,1.17513,1.17504,1.17505,115300002.0
2007-03-07 10:41:00,1.17507,1.17521,1.17507,1.17514,139800003.0
2007-03-07 10:42:00,1.17517,1.1752,1.1751,1.17511,95400000.0
2007-03-07 10:43:00,1.17515,1.17518,1.17508,1.17518,32700000.0
2007-03-07 10:44:00,1.1751,1.17516,1.17507,1.17509,88200000.0
2007-03-07 10:45:00,1.17517,1.17537,1.17517,1.17533,179899999.0
2007-03-07 10:46:00,1.17532,1.17536,1.17526,1.17533,36800000.0
2007-03-07 10:47:00,1.17522,1.17535,1.175,1.17535,170400000.0
2007-03-07 10:48:00,1.17537,1.17546,1.175,1.17532,54400000.0
2007-03-07 10:49:00,1.1754,1.1755,1.17536,1.17542,118899999.0
2007-03-07 10:50:00,1.17546,1.17554,1.17538,1.17554,126999999.0
2007-03-07 10:51:00,1.17551,1.17555,1.17542,1.17555,66999999.0
2007-03-07 10:52:00,1.17543,1.17553,1.17541,1.17541,160599998.0
2007-03-07 10:53:00,1.17547,1.17547,1.17537,1.17537,51200001.0
2007-03-07 10:54:00,1.1754,1.17545,1.17535,1.17545,112300003.0
2007-03-07 10:55:00,1.17546,1.17553,1.1754,1.1754,182700004.0
2007-03-07 10:56:00,1.17538,1.17547,1.17535,1.17547,66800000.0
2007-03-07 10:57:00,1.17546,1.17556,1.1754,1.17543,131200000.0
2007-03-07 10:58:00,1.1755,1.17555,1.17542,1.1755,170899999.0
2007-03-07 10:59:00,1.17562,1.17573,1.17562,1.17573,54799999.0
2007-03-07 11:00:00,1.17573,1.17585,1.17573,1.17585,106100000.0
2007-03-07 11:01:00,1.17589,1.17598,1.17584,1.17598,114300001.0
2007-03-07 11:02:00,1.17602,1.17602,1.1758,1.1758,128800001.0
2007-03-07 11:03:00,1.17575,1.17575,1.1755,1.17564,153200002.0
2007-03-07 11:04:00,1.17553,1.17553,1.17532,1.17546,108700000.0
2007-03-07 11:05:00,1.17549,1.17555,1.17549,1.17549,24300000.0
2007-03-07 11:06:00,1.17548,1.17548,1.17541,1.17548,99599998.0
2007-03-07 11:07:00,1.17551,1.17561,1.17545,1.17545,111700002.0
2007-03-07 11:08:00,1.17553,1.17557,1.17547,1.17554,149099998.0
2007-03-07 11:09:00,1.17542,1.17552,1.17542,1.17552,51000001.0
2007-03-07 11:10:00,1.17551,1.17562,1.17543,1.1755,150400002.0
2007-03-07 11:11:00,1.17547,1.1755,1.17532,1.17543,100200001.0
2007-03-07 11:12:00,1.17534,1.17539,1.17526,1.17531,80399999.0
2007-03-07 11:13:00,1.17532,1.17535,1.17527,1.17535,45899999.0
2007-03-07 11:14:00,1.17528,1.17536,1.17526,1.17526,25800000.0
2007-03-07 11:15:00,1.17525,1.17529,1.17501,1.17507,121500002.0
2007-03-07 11:16:00,1.1751,1.17526,1.1751,1.17523,85890001.0
2007-03-07 11:17:00,1.1752,1.17528,1.1752,1.17526,73700000.0
2007-03-07 11:18:00,1.17523,1.17529,1.17523,1.17525,61200000.0
2007-03-07 11:19:00,1.17522,1.17538,1.17493,1.17493,161800002.0
2007-03-07 11:20:00,1.17526,1.17526,1.17512,1.17512,159600000.0
2007-03-07 11:21:00,1.17517,1.1752,1.17507,1.17507,69400001.0
2007-03-07 11:22:00,1.17514,1.17516,1.17514,1.17516,49399999.0
2007-03-07 11:23:00,1.1752,1.17525,1.17515,1.17525,40100000.0
2007-03-07 11:24:00,1.17511,1.17511,1.17498,1.17501,73300001.0
2007-03-07 11:25:00,1.17501,1.17501,1.17478,1.17482,136800002.0
2007-03-07 11:26:00,1.17488,1.17494,1.17483,1.17494,91899999.0
2007-03-07 11:27:00,1.17485,1.17485,1.17471,1.17472,97900000.0
2007-03-07 11:28:00,1.17473,1.1748,1.17472,1.17478,43400000.0
2007-03-07 11:29:00,1.17462,1.17462,1.17448,1.17448,102300000.0
2007-03-07 11:30:00,1.17452,1.17455,1.17447,1.17452,95599999.0
2007-03-07 11:31:00,1.17452,1.17467,1.17452,1.17467,125899999.0
2007-03-07 11:32:00,1.17462,1.17484,1.17456,1.17484,83499999.0
2007-03-07 11:33:00,1.17497,1.17497,1.17484,1.17497,97400002.0
2007-03-07 11:34:00,1.17502,1.17534,1.17502,1.17534,195500000.0
2007-03-07 11:35:00,1.17544,1.17561,1.17544,1.1756,117900001.0
2007-03-07 11:36:00,1.17569,1.17594,1.17569,1.17581,62399999.0
2007-03-07 11:37:00,1.17582,1.17597,1.17582,1.17592,45100000.0
2007-03-07 11:38:00,1.17592,1.17595,1.17584,1.17595,89600001.0
2007-03-07 11:39:00,1.17592,1.176,1.17589,1.176,84899999.0
2007-03-07 11:40:00,1.17601,1.17607,1.1759,1.17599,216099999.0
2007-03-07 11:41:00,1.17602,1.17602,1.17586,1.17595,70699999.0
2007-03-07 11:42:00,1.17586,1.17586,1.17575,1.17575,162000003.0
2007-03-07 11:43:00,1.17579,1.17581,1.17569,1.17581,78400001.0
2007-03-07 11:44:00,1.17563,1.17584,1.17563,1.17575,80299998.0
2007-03-07 11:45:00,1.17578,1.17578,1.1757,1.1757,105700000.0
2007-03-07 11:46:00,1.17576,1.17576,1.17537,1.17542,98400000.0
2007-03-07 11:47:00,1.17524,1.1754,1.17522,1.1754,48200000.0
2007-03-07 11:48:00,1.17533,1.17537,1.17528,1.17528,29500001.0
2007-03-07 11:49:00,1.17535,1.17549,1.17535,1.17539,156600005.0
2007-03-07 11:50:00,1.17547,1.17555,1.17539,1.17542,167800002.0
2007-03-07 11:51:00,1.17542,1.17551,1.17532,1.17532,56699999.0
2007-03-07 11:52:00,1.1754,1.17545,1.17535,1.17538,157700000.0
2007-03-07 11:53:00,1.17532,1.17548,1.17532,1.17536,129300003.0
2007-03-07 11:54:00,1.17549,1.17556,1.17548,1.17556,145300003.0
2007-03-07 11:55:00,1.17567,1.17567,1.1756,1.17563,66600001.0
2007-03-07 11:56:00,1.17561,1.17568,1.1756,1.17568,75000001.0
2007-03-07 11:57:00,1.1757,1.17575,1.17565,1.17565,74299998.0
2007-03-07 11:58:00,1.17565,1.17572,1.17565,1.17565,95800001.0
2007-03-07 11:59:00,1.1757,1.17575,1.17568,1.1757,134800002.0
2007-03-07 12:00:00,1.17575,1.17575,1.17565,1.1757,15200000.0
2007-03-07 12:01:00,1.17565,1.17565,1.17546,1.17553,42599999.0
2007-03-07 12:02:00,1.17551,1.17552,1.17543,1.17543,35100000.0
2007-03-07 12:03:00,1.17547,1.17548,1.17543,1.17543,67200001.0
2007-03-07 12:04:00,1.17549,1.17549,1.17543,1.17549,45900000.0
2007-03-07 12:05:00,1.17548,1.17553,1.17541,1.17544,47799999.0
2007-03-07 12:06:00,1.17553,1.17558,1.17548,1.17552,54200000.0
2007-03-07 12:07:00,1.1755,1.1755,1.17545,1.17545,48400000.0
2007-03-07 12:08:00,1.17557,1.17557,1.17542,1.17542,163400000.0
2007-03-07 12:09:00,1.17552,1.17567,1.17552,1.17567,111099999.0
2007-03-07 12:10:00,1.17566,1.17569,1.17566,1.17569,1300000.0
2007-03-07 12:11:00,1.17555,1.17565,1.17555,1.17562,128200002.0
2007-03-07 12:12:00,1.17555,1.1757,1.17551,1.17561,108599998.0
2007-03-07 12:13:00,1.17553,1.17571,1.17553,1.1756,91199999.0
2007-03-07 12:14:00,1.1755,1.17561,1.17547,1.17547,73500001.0
2007-03-07 12:15:00,1.17549,1.17566,1.17549,1.17562,94299998.0
2007-03-07 12:16:00,1.17557,1.17563,1.17552,1.17553,39300000.0
2007-03-07 12:17:00,1.17558,1.17564,1.1755,1.1755,83300002.0
2007-03-07 12:18:00,1.1755,1.1755,1.17543,1.17543,119400000.0
2007-03-07 12:19:00,1.17549,1.17549,1.17542,1.17542,147500005.0
2007-03-07 12:20:00,1.1754,1.17545,1.17538,1.17544,55900000.0
2007-03-07 12:21:00,1.17544,1.17559,1.17543,1.17545,145400001.0
2007-03-07 12:22:00,1.17558,1.17564,1.17558,1.17561,70300002.0
2007-03-07 12:23:00,1.17572,1.17585,1.17572,1.17581,32200000.0
2007-03-07 12:24:00,1.17572,1.17588,1.17572,1.17575,133300003.0
2007-03-07 12:25:00,1.17579,1.17589,1.1756,1.17571,111600001.0
2007-03-07 12:26:00,1.17579,1.17593,1.17579,1.17582,51800001.0
2007-03-07 12:27:00,1.17576,1.17584,1.17568,1.17584,87300000.0
2007-03-07 12:28:00,1.17579,1.17588,1.17575,1.17585,99500000.0
2007-03-07 12:29:00,1.17585,1.17596,1.17585,1.17587,81300000.0
2007-03-07 12:30:00,1.17585,1.1759,1.17585,1.1759,19100000.0
2007-03-07 12:31:00,1.17586,1.17607,1.17586,1.17601,119000000.0
2007-03-07 12:32:00,1.17585,1.1759,1.1758,1.17582,73600001.0
2007-03-07 12:33:00,1.17584,1.17587,1.17581,1.17581,48400000.0
2007-03-07 12:34:00,1.1758,1.17599,1.1758,1.17586,106599998.0
2007-03-07 12:35:00,1.17599,1.17599,1.17593,1.17593,71200000.0
2007-03-07 12:36:00,1.17597,1.17597,1.17595,1.17595,24100000.0
2007-03-07 12:37:00,1.176,1.17605,1.17595,1.176,100000000.0
2007-03-07 12:38:00,1.17588,1.176,1.17588,1.176,66600001.0
2007-03-07 12:39:00,1.17605,1.17605,1.17595,1.176,78800002.0
2007-03-07 12:40:00,1.17605,1.17605,1.17592,1.17602,129800001.0
2007-03-07 12:41:00,1.176,1.176,1.17597,1.176,114200001.0
2007-03-07 12:42:00,1.17598,1.17598,1.17585,1.1759,126300001.0
2007-03-07 12:43:00,1.17588,1.17589,1.1758,1.17589,42300000.0
2007-03-07 12:44:00,1.17587,1.17595,1.17585,1.1759,70400000.0
2007-03-07 12:45:00,1.17593,1.17601,1.17587,1.17598,87500001.0
2007-03-07 12:46:00,1.17605,1.17605,1.176,1.176,65599999.0
2007-03-07 12:47:00,1.176,1.176,1.17597,1.176,31100000.0
2007-03-07 12:48:00,1.17598,1.176,1.17584,1.17598,45800000.0
2007-03-07 12:49:00,1.17608,1.17608,1.17592,1.17592,104800001.0
2007-03-07 12:50:00,1.17593,1.17594,1.17587,1.17589,82999998.0
2007-03-07 12:51:00,1.17574,1.17591,1.17574,1.17588,53100000.0
2007-03-07 12:52:00,1.17586,1.17596,1.17586,1.17596,35000001.0
2007-03-07 12:53:00,1.17598,1.17598,1.17594,1.17594,22800000.0
2007-03-07 12:54:00,1.17597,1.17597,1.17593,1.17593,33500000.0
2007-03-07 12:55:00,1.17593,1.17599,1.17593,1.17595,169300003.0
2007-03-07 12:56:00,1.17598,1.176,1.17587,1.17592,52900000.0
2007-03-07 12:57:00,1.17592,1.176,1.1759,1.176,59800000.0
2007-03-07 12:58:00,1.17607,1.17609,1.17595,1.17595,75300000.0
2007-03-07 12:59:00,1.1759,1.17613,1.1759,1.17613,81600001.0
2007-03-07 13:00:00,1.1761,1.17615,1.17603,1.17605,190999998.0
2007-03-07 13:01:00,1.17615,1.17615,1.17605,1.17615,111599999.0
2007-03-07 13:02:00,1.17608,1.17611,1.17605,1.17605,99100002.0
2007-03-07 13:03:00,1.17609,1.17617,1.17609,1.17612,100500002.0
2007-03-07 13:04:00,1.17605,1.1761,1.176,1.17605,65399998.0
2007-03-07 13:05:00,1.17609,1.17611,1.17609,1.17611,24700000.0
2007-03-07 13:06:00,1.17618,1.17619,1.17609,1.17616,46900001.0
2007-03-07 13:07:00,1.17621,1.17621,1.17602,1.17602,78500001.0
2007-03-07 13:08:00,1.17605,1.17611,1.17602,1.1761,138500000.0
2007-03-07 13:09:00,1.17608,1.17608,1.17598,1.17606,30299999.0
2007-03-07 13:10:00,1.17604,1.17609,1.17602,1.17609,44000001.0
2007-03-07 13:11:00,1.17614,1.17614,1.17609,1.1761,109900003.0
2007-03-07 13:12:00,1.17609,1.17609,1.176,1.176,37200001.0
2007-03-07 13:13:00,1.176,1.17603,1.17595,1.17603,97000005.0
2007-03-07 13:14:00,1.17598,1.17598,1.17597,1.17597,18300000.0
2007-03-07 13:15:00,1.17602,1.17602,1.17592,1.17602,122000002.0
2007-03-07 13:16:00,1.17593,1.17603,1.17591,1.17598,91800003.0
2007-03-07 13:17:00,1.1761,1.17617,1.1761,1.17614,66100000.0
2007-03-07 13:18:00,1.17612,1.17618,1.17603,1.17608,116999998.0
2007-03-07 13:19:00,1.17601,1.17601,1.17591,1.17598,57099999.0
2007-03-07 13:20:00,1.17601,1.1761,1.17597,1.17602,109500003.0
2007-03-07 13:21:00,1.1761,1.1762,1.1761,1.1762,89700000.0
2007-03-07 13:22:00,1.1761,1.17613,1.17595,1.17605,113200000.0
2007-03-07 13:23:00,1.17598,1.17604,1.1759,1.17597,153300001.0
2007-03-07 13:24:00,1.17592,1.17607,1.17583,1.17593,96599999.0
2007-03-07 13:25:00,1.17583,1.17605,1.17583,1.17605,63999999.0
2007-03-07 13:26:00,1.17608,1.17608,1.17597,1.176,143900000.0
2007-03-07 13:27:00,1.17605,1.17605,1.17576,1.17576,17800000.0
2007-03-07 13:28:00,1.17568,1.17568,1.17561,1.17561,80500001.0
2007-03-07 13:29:00,1.17566,1.17572,1.17562,1.17564,173600003.0
2007-03-07 13:30:00,1.17571,1.1758,1.17568,1.17571,56600000.0
2007-03-07 13:31:00,1.17565,1.17577,1.17565,1.17565,46800000.0
2007-03-07 13:32:00,1.17568,1.17568,1.17564,1.17564,83100001.0
2007-03-07 13:33:00,1.17572,1.17576,1.17564,1.17566,98800002.0
2007-03-07 13:34:00,1.17567,1.17572,1.17564,1.17564,153700001.0
2007-03-07 13:35:00,1.1757,1.17572,1.17561,1.17567,204800000.0
2007-03-07 13:36:00,1.17555,1.17555,1.17531,1.17535,113300001.0
2007-03-07 13:37:00,1.17536,1.17536,1.17508,1.17508,120900003.0
2007-03-07 13:38:00,1.17505,1.17523,1.17505,1.17517,86300001.0
2007-03-07 13:39:00,1.17525,1.17531,1.17514,1.17514,117699999.0
2007-03-07 13:40:00,1.17515,1.17515,1.17506,1.17515,90599998.0
2007-03-07 13:41:00,1.17507,1.17518,1.17503,1.17505,170799998.0
2007-03-07 13:42:00,1.17515,1.17515,1.17503,1.17505,137800001.0
2007-03-07 13:43:00,1.17519,1.17528,1.17519,1.17522,28900000.0
2007-03-07 13:44:00,1.17522,1.17522,1.17503,1.17503,51400000.0
2007-03-07 13:45:00,1.17512,1.17527,1.17512,1.17527,69600000.0
2007-03-07 13:46:00,1.17525,1.1753,1.17521,1.17521,200199997.0
2007-03-07 13:47:00,1.1752,1.17528,1.1752,1.17528,159199999.0
2007-03-07 13:48:00,1.17525,1.17525,1.17492,1.175,90000002.0
2007-03-07 13:49:00,1.1753,1.1753,1.17525,1.17525,8900000.0
2007-03-07 13:50:00,1.17534,1.17542,1.17531,1.17531,88200001.0
2007-03-07 13:51:00,1.1753,1.1753,1.1753,1.1753,46400000.0
2007-03-07 13:52:00,1.17505,1.17526,1.17493,1.1751,143099998.0
2007-03-07 13:53:00,1.17511,1.1752,1.17489,1.1752,125099999.0
2007-03-07 13:54:00,1.17523,1.17527,1.17523,1.17527,12000000.0
2007-03-07 13:55:00,1.17525,1.17534,1.17524,1.17533,74700000.0
2007-03-07 13:56:00,1.17534,1.17542,1.17531,1.17533,81700000.0
2007-03-07 13:57:00,1.17525,1.17546,1.17524,1.17546,153599999.0
2007-03-07 13:58:00,1.1755,1.17557,1.17543,1.17557,153800001.0
2007-03-07 13:59:00,1.17555,1.17565,1.17555,1.1756,53200001.0
2007-03-07 14:00:00,1.17555,1.1756,1.17555,1.1756,41600001.0
2007-03-07 14:01:00,1.17552,1.17552,1.17548,1.17548,13800000.0
2007-03-07 14:02:00,1.17531,1.17544,1.17519,1.1754,90400001.0
2007-03-07 14:03:00,1.17545,1.17553,1.17541,1.17553,73599999.0
2007-03-07 14:04:00,1.17543,1.1755,1.17543,1.1755,25600000.0
2007-03-07 14:05:00,1.17547,1.17562,1.17547,1.17559,92700000.0
2007-03-07 14:06:00,1.17558,1.17558,1.17549,1.17552,83100002.0
2007-03-07 14:07:00,1.17497,1.17529,1.17495,1.17518,81399999.0
2007-03-07 14:08:00,1.17527,1.17545,1.17507,1.17507,71600000.0
2007-03-07 14:09:00,1.17527,1.17527,1.1752,1.1752,66300001.0
2007-03-07 14:10:00,1.17517,1.17517,1.17493,1.17507,90200000.0
2007-03-07 14:11:00,1.17508,1.17508,1.17479,1.1748,84900001.0
2007-03-07 14:12:00,1.17473,1.17484,1.17471,1.17479,124300001.0
2007-03-07 14:13:00,1.17473,1.17473,1.17449,1.17466,153700002.0
2007-03-07 14:14:00,1.17461,1.17483,1.17459,1.17478,77200002.0
2007-03-07 14:15:00,1.17477,1.17491,1.17475,1.17475,121700000.0
2007-03-07 14:16:00,1.17473,1.17473,1.17467,1.17467,3200000.0
2007-03-07 14:17:00,1.17468,1.17468,1.17453,1.17463,113299997.0
2007-03-07 14:18:00,1.17459,1.17474,1.17456,1.17465,103599999.0
2007-03-07 14:19:00,1.17465,1.17479,1.17465,1.17475,176099999.0
2007-03-07 14:20:00,1.1747,1.17475,1.1746,1.17467,26400000.0
2007-03-07 14:21:00,1.1747,1.17475,1.17465,1.1747,134700001.0
2007-03-07 14:22:00,1.1746,1.17476,1.1746,1.1746,56800001.0
2007-03-07 14:23:00,1.17463,1.17467,1.17456,1.17456,31799999.0
2007-03-07 14:24:00,1.17464,1.1747,1.17462,1.17462,116000002.0
2007-03-07 14:25:00,1.17459,1.17466,1.17459,1.17466,43500000.0
2007-03-07 14:26:00,1.17468,1.17475,1.17462,1.17462,27800000.0
2007-03-07 14:27:00,1.17466,1.17474,1.17462,1.1747,106100003.0
2007-03-07 14:28:00,1.17467,1.17475,1.17465,1.17475,95200000.0
2007-03-07 14:29:00,1.17465,1.17472,1.17456,1.17465,140300003.0
2007-03-07 14:30:00,1.17465,1.17465,1.17463,1.17463,44900000.0
2007-03-07 14:31:00,1.1746,1.17466,1.1746,1.17462,36400000.0
2007-03-07 14:32:00,1.17458,1.17465,1.17458,1.17465,97200000.0
2007-03-07 14:33:00,1.17468,1.17468,1.17459,1.1746,91200001.0
2007-03-07 14:34:00,1.17465,1.17472,1.17455,1.1747,88100000.0
2007-03-07 14:35:00,1.17465,1.17478,1.17465,1.17465,50000000.0
2007-03-07 14:36:00,1.17475,1.17475,1.1746,1.17462,126300001.0
2007-03-07 14:37:00,1.1746,1.17468,1.17451,1.17468,33000000.0
2007-03-07 14:38:00,1.17464,1.17474,1.17457,1.17462,113500002.0
2007-03-07 14:39:00,1.17458,1.17465,1.17446,1.17462,74800000.0
2007-03-07 14:40:00,1.17463,1.17465,1.17455,1.1746,103900002.0
2007-03-07 14:41:00,1.17465,1.17465,1.17465,1.17465,4000000.0
2007-03-07 14:42:00,1.17464,1.17472,1.17461,1.17461,50200000.0
2007-03-07 14:43:00,1.17456,1.17471,1.17456,1.1747,32100000.0
2007-03-07 14:44:00,1.17463,1.17467,1.17462,1.17467,77599998.0
2007-03-07 14:45:00,1.17468,1.17474,1.17463,1.17463,40600000.0
2007-03-07 14:46:00,1.17469,1.17479,1.17469,1.17479,102600000.0
2007-03-07 14:47:00,1.1748,1.1748,1.1747,1.17474,220399999.0
2007-03-07 14:48:00,1.17482,1.17493,1.17482,1.17493,33500001.0
2007-03-07 14:49:00,1.17498,1.17505,1.17492,1.17502,170500000.0
2007-03-07 14:50:00,1.17512,1.17518,1.17503,1.17513,30900000.0
2007-03-07 14:51:00,1.1751,1.17535,1.1751,1.17532,128900000.0
2007-03-07 14:52:00,1.17543,1.17543,1.17511,1.17511,129400004.0
2007-03-07 14:53:00,1.17508,1.17522,1.17508,1.17517,67600001.0
2007-03-07 14:54:00,1.17511,1.17523,1.17511,1.17515,195099998.0
2007-03-07 14:55:00,1.1752,1.17525,1.17512,1.17525,171600001.0
2007-03-07 14:56:00,1.17519,1.17524,1.17515,1.17515,207400000.0
2007-03-07 14:57:00,1.17515,1.17518,1.17515,1.17518,59200000.0
2007-03-07 14:58:00,1.17523,1.17525,1.17517,1.17517,138499999.0
2007-03-07 14:59:00,1.17529,1.17538,1.17526,1.17538,90100000.0
2007-03-07 15:00:00,1.17525,1.17529,1.17492,1.17523,110499999.0
2007-03-07 15:01:00,1.17535,1.17546,1.17528,1.17543,73999999.0
2007-03-07 15:02:00,1.17543,1.17543,1.17535,1.17535,64500000.0
2007-03-07 15:03:00,1.17546,1.17563,1.17546,1.17555,85000001.0
2007-03-07 15:04:00,1.1756,1.17562,1.17555,1.1756,32900000.0
2007-03-07 15:05:00,1.17563,1.17566,1.17561,1.17563,33800000.0
2007-03-07 15:06:00,1.1756,1.17585,1.1756,1.17585,122900000.0
2007-03-07 15:07:00,1.17587,1.17587,1.17578,1.17583,98099999.0
2007-03-07 15:08:00,1.17586,1.17599,1.17586,1.17586,66799998.0
2007-03-07 15:09:00,1.17583,1.17583,1.17577,1.17577,62299999.0
2007-03-07 15:10:00,1.17578,1.17591,1.17578,1.17591,53800000.0
2007-03-07 15:11:00,1.17593,1.17605,1.17593,1.17605,110900000.0
2007-03-07 15:12:00,1.17607,1.17608,1.17601,1.17608,135900002.0
2007-03-07 15:13:00,1.17606,1.17626,1.17606,1.1762,116899998.0
2007-03-07 15:14:00,1.17617,1.17637,1.17613,1.17618,170500001.0
2007-03-07 15:15:00,1.1763,1.1763,1.17602,1.17602,91499998.0
2007-03-07 15:16:00,1.17601,1.17601,1.17552,1.17552,108499997.0
2007-03-07 15:17:00,1.17564,1.17571,1.17555,1.17564,170199999.0
2007-03-07 15:18:00,1.17569,1.17569,1.17559,1.17559,39700000.0
2007-03-07 15:19:00,1.17558,1.17578,1.17558,1.17573,138199997.0
2007-03-07 15:20:00,1.17577,1.17605,1.17577,1.17605,89500000.0
2007-03-07 15:21:00,1.17607,1.17629,1.17607,1.17618,132699997.0
2007-03-07 15:22:00,1.17624,1.17632,1.1762,1.17621,153999999.0
2007-03-07 15:23:00,1.17611,1.17643,1.17611,1.1764,140000001.0
2007-03-07 15:24:00,1.17666,1.17705,1.17666,1.17705,16000000.0
2007-03-07 15:25:00,1.17701,1.17701,1.17664,1.17664,41400000.0
2007-03-07 15:26:00,1.17667,1.17684,1.17654,1.17684,137899997.0
2007-03-07 15:27:00,1.17681,1.17684,1.1767,1.17677,74500000.0
2007-03-07 15:28:00,1.17656,1.17656,1.17626,1.17629,54300000.0
2007-03-07 15:29:00,1.17645,1.17664,1.17645,1.17656,109500002.0
2007-03-07 15:30:00,1.1766,1.17664,1.1765,1.17659,124899996.0
2007-03-07 15:31:00,1.1766,1.1766,1.17646,1.17655,165900003.0
2007-03-07 15:32:00,1.1766,1.17665,1.17655,1.17655,67800000.0
2007-03-07 15:33:00,1.17655,1.1766,1.17655,1.1766,94900002.0
2007-03-07 15:34:00,1.1767,1.1767,1.17661,1.17665,75800000.0
2007-03-07 15:35:00,1.17665,1.17671,1.17662,1.17668,110200000.0
2007-03-07 15:36:00,1.17663,1.17668,1.17653,1.17656,101700001.0
2007-03-07 15:37:00,1.17642,1.17654,1.17641,1.17641,85899998.0
2007-03-07 15:38:00,1.17636,1.17648,1.17624,1.17624,130099999.0
2007-03-07 15:39:00,1.17617,1.1762,1.17596,1.1762,50000001.0
2007-03-07 15:40:00,1.17622,1.17622,1.17612,1.17618,18800000.0
2007-03-07 15:41:00,1.17607,1.17617,1.17607,1.17611,104000000.0
2007-03-07 15:42:00,1.17603,1.17605,1.17597,1.17601,49500000.0
2007-03-07 15:43:00,1.176,1.17613,1.176,1.17603,46900000.0
2007-03-07 15:44:00,1.17596,1.17611,1.17596,1.17602,181800001.0
2007-03-07 15:45:00,1.17603,1.17618,1.17603,1.17608,62499999.0
2007-03-07 15:46:00,1.17613,1.17627,1.176,1.17615,90999998.0
2007-03-07 15:47:00,1.17621,1.17624,1.17613,1.17613,70200000.0
2007-03-07 15:48:00,1.17622,1.17628,1.17615,1.17623,114099999.0
2007-03-07 15:49:00,1.17633,1.17637,1.17627,1.17627,75800000.0
2007-03-07 15:50:00,1.17626,1.17626,1.17619,1.17619,26000000.0
2007-03-07 15:51:00,1.17606,1.17616,1.17604,1.17614,101500001.0
2007-03-07 15:52:00,1.17598,1.17607,1.17595,1.17598,141900001.0
2007-03-07 15:53:00,1.17603,1.17603,1.17594,1.17594,82900002.0
2007-03-07 15:54:00,1.17598,1.17602,1.1759,1.176,123600000.0
2007-03-07 15:55:00,1.17585,1.17598,1.17585,1.17598,35000000.0
2007-03-07 15:56:00,1.17598,1.17598,1.17587,1.17587,42200000.0
2007-03-07 15:57:00,1.17586,1.1759,1.17584,1.17584,186799999.0
2007-03-07 15:58:00,1.17585,1.17585,1.17569,1.17569,145600001.0
2007-03-07 15:59:00,1.17566,1.17601,1.17566,1.1759,123899998.0
2007-03-07 16:00:00,1.17609,1.17638,1.17609,1.17637,37600000.0
2007-03-07 16:01:00,1.17635,1.17641,1.1763,1.17632,94799998.0
2007-03-07 16:02:00,1.17636,1.17639,1.17636,1.17639,49100001.0
2007-03-07 16:03:00,1.1765,1.17655,1.1764,1.17647,136099997.0
2007-03-07 16:04:00,1.17638,1.17638,1.17621,1.17625,129900001.0
2007-03-07 16:05:00,1.17629,1.17638,1.17629,1.17638,29500000.0
2007-03-07 16:06:00,1.17639,1.17639,1.17628,1.17631,67900001.0
2007-03-07 16:07:00,1.17632,1.17632,1.17619,1.17619,84599999.0
2007-03-07 16:08:00,1.17618,1.1763,1.17616,1.1763,176100001.0
2007-03-07 16:09:00,1.17634,1.17645,1.17634,1.17645,98500000.0
2007-03-07 16:10:00,1.17644,1.17647,1.17632,1.17632,114499999.0
2007-03-07 16:11:00,1.17645,1.1765,1.1764,1.17648,120400002.0
2007-03-07 16:12:00,1.17649,1.17649,1.17642,1.17647,23100000.0
2007-03-07 16:13:00,1.1765,1.17661,1.1765,1.17661,25300000.0
2007-03-07 16:14:00,1.1767,1.17705,1.1767,1.17676,61900001.0
2007-03-07 16:15:00,1.1767,1.1767,1.17662,1.17667,86800000.0
2007-03-07 16:16:00,1.17679,1.17685,1.17675,1.17675,32700000.0
2007-03-07 16:17:00,1.17672,1.17672,1.17654,1.17656,102900001.0
2007-03-07 16:18:00,1.17665,1.17679,1.17663,1.17679,34700000.0
2007-03-07 16:19:00,1.17686,1.17686,1.17666,1.1767,98999997.0
2007-03-07 16:20:00,1.17666,1.17673,1.17666,1.17673,81199998.0
2007-03-07 16:21:00,1.17665,1.17675,1.17665,1.17669,109900000.0
2007-03-07 16:22:00,1.1768,1.17688,1.17674,1.17685,122699999.0
2007-03-07 16:23:00,1.17692,1.17696,1.17686,1.17686,152700001.0
2007-03-07 16:24:00,1.17691,1.17699,1.17687,1.17699,55199999.0
2007-03-07 16:25:00,1.17703,1.17703,1.17695,1.177,158200003.0
2007-03-07 16:26:00,1.17697,1.17731,1.17697,1.17722,136299999.0
2007-03-07 16:27:00,1.1772,1.17724,1.17714,1.17722,79000001.0
2007-03-07 16:28:00,1.17717,1.17724,1.17714,1.17718,107099999.0
2007-03-07 16:29:00,1.17721,1.1773,1.17707,1.17707,57800000.0
2007-03-07 16:30:00,1.17721,1.17724,1.17721,1.17724,62399999.0
2007-03-07 16:31:00,1.17726,1.17735,1.17726,1.1773,111000001.0
2007-03-07 16:32:00,1.17727,1.1773,1.17717,1.17726,150899997.0
2007-03-07 16:33:00,1.17722,1.17732,1.17717,1.17732,112099999.0
2007-03-07 16:34:00,1.1772,1.17734,1.17717,1.17717,50100000.0
2007-03-07 16:35:00,1.17723,1.17726,1.17719,1.17719,79500000.0
2007-03-07 16:36:00,1.17714,1.17734,1.17714,1.1773,117499999.0
2007-03-07 16:37:00,1.17729,1.17729,1.1772,1.17729,75199999.0
2007-03-07 16:38:00,1.17728,1.17728,1.17713,1.17713,122800001.0
2007-03-07 16:39:00,1.17728,1.17734,1.1772,1.17728,33200000.0
2007-03-07 16:40:00,1.17709,1.17709,1.17707,1.17707,25600000.0
2007-03-07 16:41:00,1.17688,1.177,1.17683,1.17692,146400001.0
2007-03-07 16:42:00,1.1769,1.17703,1.17687,1.1769,116099998.0
2007-03-07 16:43:00,1.17688,1.17701,1.17685,1.17687,50699999.0
2007-03-07 16:44:00,1.17695,1.17712,1.17692,1.17705,81100000.0
2007-03-07 16:45:00,1.17716,1.17726,1.17716,1.17726,9000000.0
2007-03-07 16:46:00,1.17721,1.17721,1.17708,1.17709,59900001.0
2007-03-07 16:47:00,1.17748,1.17803,1.17748,1.17803,62299999.0
2007-03-07 16:48:00,1.17816,1.17816,1.17803,1.1781,89900001.0
2007-03-07 16:49:00,1.178,1.17819,1.178,1.17806,159600003.0
2007-03-07 16:50:00,1.17798,1.17804,1.17786,1.17797,149699999.0
2007-03-07 16:51:00,1.17802,1.17809,1.17775,1.17775,117200002.0
2007-03-07 16:52:00,1.17777,1.17791,1.17777,1.17788,36700000.0
2007-03-07 16:53:00,1.17779,1.17793,1.17779,1.17786,50400000.0
2007-03-07 16:54:00,1.17796,1.17796,1.17789,1.17795,95700001.0
2007-03-07 16:55:00,1.17777,1.17784,1.17771,1.17776,65600000.0
2007-03-07 16:56:00,1.17782,1.17789,1.17781,1.17785,31000000.0
2007-03-07 16:57:00,1.17813,1.17832,1.17803,1.1782,82499999.0
2007-03-07 16:58:00,1.17824,1.17827,1.17813,1.1782,57999998.0
2007-03-07 16:59:00,1.17805,1.17822,1.17802,1.17818,129399999.0
2007-03-07 17:00:00,1.17827,1.17827,1.17817,1.17827,116200001.0
2007-03-07 17:01:00,1.1783,1.17837,1.1783,1.17837,34400000.0
2007-03-07 17:02:00,1.1784,1.1784,1.17816,1.17816,38300001.0
2007-03-07 17:03:00,1.17821,1.17828,1.17789,1.17796,145100000.0
2007-03-07 17:04:00,1.17796,1.17822,1.17796,1.17822,182399999.0
2007-03-07 17:05:00,1.17817,1.17817,1.17813,1.17813,42200001.0
2007-03-07 17:06:00,1.17808,1.17808,1.17783,1.17783,67399999.0
2007-03-07 17:07:00,1.17789,1.17793,1.17785,1.1779,56000001.0
2007-03-07 17:08:00,1.17798,1.17809,1.17798,1.178,81899999.0
2007-03-07 17:09:00,1.178,1.17811,1.17794,1.17795,133099999.0
2007-03-07 17:10:00,1.17795,1.17801,1.17791,1.17798,103700001.0
2007-03-07 17:11:00,1.17793,1.17793,1.17791,1.17793,101499998.0
2007-03-07 17:12:00,1.17782,1.17797,1.1778,1.17797,105700000.0
2007-03-07 17:13:00,1.17785,1.17785,1.17771,1.17778,49600000.0
2007-03-07 17:14:00,1.17773,1.17779,1.17773,1.17779,49599999.0
2007-03-07 17:15:00,1.17774,1.17778,1.17774,1.17778,58999998.0
2007-03-07 17:16:00,1.17792,1.17794,1.17792,1.17792,17700000.0
2007-03-07 17:17:00,1.17802,1.17802,1.17792,1.17792,75099997.0
2007-03-07 17:18:00,1.17793,1.17793,1.17774,1.17782,189399999.0
2007-03-07 17:19:00,1.17784,1.17801,1.17784,1.17801,56000000.0
2007-03-07 17:20:00,1.17805,1.17814,1.17804,1.17814,109600001.0
2007-03-07 17:21:00,1.17809,1.17809,1.17781,1.17784,30300000.0
2007-03-07 17:22:00,1.17787,1.17792,1.1778,1.1778,144500002.0
2007-03-07 17:23:00,1.17799,1.17799,1.17788,1.17788,58900001.0
2007-03-07 17:24:00,1.17794,1.17798,1.17794,1.17798,53499999.0
2007-03-07 17:25:00,1.17787,1.17787,1.17783,1.17783,42000000.0
2007-03-07 17:26:00,1.17782,1.17782,1.17774,1.17775,132400003.0
2007-03-07 17:27:00,1.17784,1.17796,1.17782,1.17785,173900001.0
2007-03-07 17:28:00,1.17787,1.17787,1.17772,1.17772,149900001.0
2007-03-07 17:29:00,1.17768,1.17768,1.17762,1.17762,48699998.0
2007-03-07 17:30:00,1.17755,1.17772,1.17746,1.17771,122500004.0
2007-03-07 17:31:00,1.17757,1.17758,1.17725,1.17732,192900003.0
2007-03-07 17:32:00,1.1773,1.17734,1.1773,1.17732,41700000.0
2007-03-07 17:33:00,1.17729,1.17738,1.17726,1.17729,32600000.0
2007-03-07 17:34:00,1.17721,1.17738,1.17721,1.17738,53600000.0
2007-03-07 17:35:00,1.17732,1.17745,1.17732,1.17735,191300002.0
2007-03-07 17:36:00,1.1774,1.17747,1.17724,1.17747,37900000.0
2007-03-07 17:37:00,1.1774,1.17746,1.17735,1.17738,74000000.0
2007-03-07 17:38:00,1.17723,1.17723,1.17705,1.17705,68999999.0
2007-03-07 17:39:00,1.17711,1.17723,1.17707,1.1772,204200003.0
2007-03-07 17:40:00,1.17728,1.17736,1.17727,1.17736,71400001.0
2007-03-07 17:41:00,1.17735,1.17735,1.17721,1.17721,68900001.0
2007-03-07 17:42:00,1.17718,1.17727,1.17718,1.17727,27500001.0
2007-03-07 17:43:00,1.17723,1.17723,1.17709,1.1771,17500000.0
2007-03-07 17:44:00,1.17695,1.17711,1.17686,1.17711,108300001.0
2007-03-07 17:45:00,1.17708,1.17708,1.17701,1.17708,74200000.0
2007-03-07 17:46:00,1.17713,1.17713,1.1771,1.1771,37100000.0
2007-03-07 17:47:00,1.17706,1.17706,1.17693,1.17693,91200000.0
2007-03-07 17:48:00,1.17692,1.17726,1.17692,1.17716,216800000.0
2007-03-07 17:49:00,1.17709,1.17711,1.17683,1.17683,54500000.0
2007-03-07 17:50:00,1.17673,1.17673,1.17653,1.17659,129400003.0
2007-03-07 17:51:00,1.17667,1.17673,1.17667,1.17673,53800000.0
2007-03-07 17:52:00,1.17702,1.17703,1.17701,1.17703,44000000.0
2007-03-07 17:53:00,1.177,1.17715,1.177,1.17711,102600000.0
2007-03-07 17:54:00,1.17719,1.17727,1.17716,1.17723,31900000.0
2007-03-07 17:55:00,1.17715,1.17715,1.17704,1.17715,114399998.0
2007-03-07 17:56:00,1.17715,1.17731,1.17715,1.17731,27200000.0
2007-03-07 17:57:00,1.1774,1.17757,1.1774,1.17747,145700001.0
2007-03-07 17:58:00,1.17751,1.17764,1.17751,1.1776,100099999.0
2007-03-07 17:59:00,1.17747,1.17759,1.17747,1.17757,99600000.0
2007-03-07 18:00:00,1.17754,1.17754,1.17741,1.17743,46000000.0
2007-03-07 18:01:00,1.17743,1.17762,1.17743,1.17762,637199997.0
2007-03-07 18:02:00,1.17772,1.17777,1.17762,1.17767,813099995.0
2007-03-07 18:03:00,1.17772,1.17813,1.17772,1.17813,705400003.0
2007-03-07 18:04:00,1.17819,1.17848,1.17812,1.17848,588200005.0
2007-03-07 18:05:00,1.17855,1.17856,1.17835,1.17855,996799996.0
2007-03-07 18:06:00,1.17864,1.17902,1.17864,1.17902,703200002.0
2007-03-07 18:07:00,1.17912,1.17929,1.17909,1.17913,1210500001.0
2007-03-07 18:08:00,1.17919,1.17928,1.17907,1.1792,1098900008.0
2007-03-07 18:09:00,1.17918,1.17923,1.179,1.179,558700001.0
2007-03-07 18:10:00,1.17905,1.17911,1.1789,1.17905,714300000.0
2007-03-07 18:11:00,1.179,1.179,1.17873,1.17878,904799992.0
2007-03-07 18:12:00,1.17868,1.17868,1.17847,1.17847,100900002.0
2007-03-07 18:13:00,1.17847,1.17847,1.17836,1.17845,265800003.0
2007-03-07 18:14:00,1.17834,1.17834,1.17814,1.17831,495000004.0
2007-03-07 18:15:00,1.17833,1.17849,1.17833,1.17842,816200003.0
2007-03-07 18:16:00,1.17853,1.1789,1.17853,1.17882,324999997.0
2007-03-07 18:17:00,1.17884,1.17894,1.17871,1.17888,1147100000.0
2007-03-07 18:18:00,1.1789,1.17922,1.1789,1.17919,676999999.0
2007-03-07 18:19:00,1.17932,1.17942,1.17928,1.1794,214799998.0
2007-03-07 18:20:00,1.17945,1.17952,1.17931,1.17943,499699999.0
2007-03-07 18:21:00,1.17952,1.1796,1.1795,1.17955,129899999.0
2007-03-07 18:22:00,1.17957,1.17957,1.1794,1.1794,209999998.0
2007-03-07 18:23:00,1.17937,1.17937,1.17923,1.17929,318500002.0
2007-03-07 18:24:00,1.17932,1.17944,1.17928,1.17936,569800002.0
2007-03-07 18:25:00,1.17934,1.17937,1.17925,1.17933,546900000.0
2007-03-07 18:26:00,1.17924,1.17924,1.17896,1.17896,886799996.0
2007-03-07 18:27:00,1.17895,1.17898,1.17886,1.17888,431899999.0
2007-03-07 18:28:00,1.17883,1.17886,1.17868,1.17878,442299999.0
2007-03-07 18:29:00,1.17874,1.17874,1.17846,1.1786,442100002.0
2007-03-07 18:30:00,1.17847,1.17847,1.17813,1.17833,915599998.0
2007-03-07 18:31:00,1.17834,1.17853,1.17834,1.17853,558499998.0
2007-03-07 18:32:00,1.17858,1.17871,1.17852,1.1786,372199997.0
2007-03-07 18:33:00,1.1786,1.17865,1.17852,1.17855,565800006.0
2007-03-07 18:34:00,1.17866,1.17883,1.17866,1.17883,287600004.0
2007-03-07 18:35:00,1.17888,1.17898,1.17885,1.1789,403399996.0
2007-03-07 18:36:00,1.17885,1.17885,1.17864,1.17871,308700002.0
2007-03-07 18:37:00,1.17861,1.17863,1.17855,1.17855,40600000.0
2007-03-07 18:38:00,1.17858,1.1786,1.1785,1.1786,243100001.0
2007-03-07 18:39:00,1.17858,1.17859,1.17852,1.17858,248800000.0
2007-03-07 18:40:00,1.1786,1.17865,1.17855,1.1786,766900000.0
2007-03-07 18:41:00,1.1786,1.17868,1.17855,1.17855,252799999.0
2007-03-07 18:42:00,1.17859,1.17865,1.1785,1.17857,522700002.0
2007-03-07 18:43:00,1.17854,1.17854,1.17841,1.17844,473299999.0
2007-03-07 18:44:00,1.17841,1.17861,1.17807,1.17837,288400003.0
2007-03-07 18:45:00,1.17862,1.17863,1.17827,1.17837,523800005.0
2007-03-07 18:46:00,1.17857,1.1787,1.17857,1.17869,316300001.0
2007-03-07 18:47:00,1.17872,1.17873,1.1786,1.17868,125000000.0
2007-03-07 18:48:00,1.17871,1.17882,1.17871,1.17882,203599999.0
2007-03-07 18:49:00,1.17888,1.17888,1.17885,1.17888,59400000.0
2007-03-07 18:50:00,1.17882,1.17886,1.17879,1.1788,137600000.0
2007-03-07 18:51:00,1.17872,1.17891,1.17872,1.17888,214700003.0
2007-03-07 18:52:00,1.17888,1.17888,1.17871,1.17873,168800000.0
2007-03-07 18:53:00,1.17872,1.17885,1.17867,1.17867,688700002.0
2007-03-07 18:54:00,1.17862,1.17862,1.17839,1.17845,173799999.0
2007-03-07 18:55:00,1.17848,1.17856,1.17847,1.17847,464199998.0
2007-03-07 18:56:00,1.17845,1.17845,1.17822,1.17829,264000002.0
2007-03-07 18:57:00,1.1783,1.17841,1.17827,1.17835,429499999.0
2007-03-07 18:58:00,1.17839,1.17849,1.17838,1.17847,67699999.0
2007-03-07 18:59:00,1.17841,1.17856,1.17836,1.17836,442500000.0
2007-03-07 19:00:00,1.17832,1.17835,1.1782,1.17835,273800004.0
2007-03-07 19:01:00,1.17842,1.17847,1.17837,1.17837,107699999.0
2007-03-07 19:02:00,1.17842,1.17858,1.17842,1.17858,230300001.0
2007-03-07 19:03:00,1.17862,1.17871,1.17858,1.17864,556300000.0
2007-03-07 19:04:00,1.17871,1.17877,1.17865,1.17873,165700002.0
2007-03-07 19:05:00,1.17886,1.17901,1.17886,1.17891,276800001.0
2007-03-07 19:06:00,1.17893,1.17901,1.17881,1.17881,410499997.0
2007-03-07 19:07:00,1.17875,1.17875,1.17851,1.17851,110400002.0
2007-03-07 19:08:00,1.1784,1.17846,1.17827,1.1783,473499996.0
2007-03-07 19:09:00,1.17833,1.17853,1.17833,1.17851,551799995.0
2007-03-07 19:10:00,1.17867,1.17875,1.1786,1.17867,83000000.0
2007-03-07 19:11:00,1.17873,1.17878,1.17858,1.17876,372699998.0
2007-03-07 19:12:00,1.17868,1.17879,1.17868,1.17874,172400001.0
2007-03-07 19:13:00,1.17875,1.17881,1.17866,1.17866,192899999.0
2007-03-07 19:14:00,1.17863,1.17878,1.17861,1.17863,288099996.0
2007-03-07 19:15:00,1.17862,1.17869,1.17855,1.17862,506200005.0
2007-03-07 19:16:00,1.1786,1.17861,1.17854,1.17859,343499999.0
2007-03-07 19:17:00,1.17865,1.17865,1.17853,1.17862,289199997.0
2007-03-07 19:18:00,1.1786,1.1786,1.17843,1.17852,671999999.0
2007-03-07 19:19:00,1.17845,1.17858,1.17845,1.17858,151300002.0
2007-03-07 19:20:00,1.1786,1.1786,1.17852,1.17855,144700000.0
2007-03-07 19:21:00,1.17858,1.17858,1.17853,1.17853,172999999.0
2007-03-07 19:22:00,1.17855,1.17859,1.17853,1.17859,168799997.0
2007-03-07 19:23:00,1.17857,1.1786,1.17857,1.1786,15200000.0
2007-03-07 19:24:00,1.17859,1.17859,1.17852,1.17857,59099999.0
2007-03-07 19:25:00,1.17856,1.17869,1.17856,1.17869,80399999.0
2007-03-07 19:26:00,1.17869,1.17876,1.17867,1.17872,144500001.0
2007-03-07 19:27:00,1.17867,1.17868,1.17855,1.17863,451900003.0
2007-03-07 19:28:00,1.1787,1.17875,1.17869,1.1787,216000000.0
2007-03-07 19:29:00,1.17875,1.17883,1.1787,1.17879,105599999.0
2007-03-07 19:30:00,1.17886,1.17886,1.1787,1.17879,143199999.0
2007-03-07 19:31:00,1.1789,1.17908,1.1789,1.17898,54400000.0
2007-03-07 19:32:00,1.17906,1.17909,1.17906,1.17909,28100000.0
2007-03-07 19:33:00,1.17903,1.17909,1.17897,1.17897,349900001.0
2007-03-07 19:34:00,1.17893,1.17898,1.17891,1.17898,116300003.0
2007-03-07 19:35:00,1.17902,1.17923,1.17902,1.17911,92499998.0
2007-03-07 19:36:00,1.17908,1.1792,1.17894,1.17894,111000001.0
2007-03-07 19:37:00,1.17906,1.17914,1.17899,1.17909,466299997.0
2007-03-07 19:38:00,1.17903,1.17903,1.17879,1.17883,207900002.0
2007-03-07 19:39:00,1.17876,1.17888,1.17869,1.17872,344100005.0
2007-03-07 19:40:00,1.17873,1.17873,1.17864,1.1787,151499998.0
2007-03-07 19:41:00,1.17863,1.17865,1.17858,1.17862,299600000.0
2007-03-07 19:42:00,1.1786,1.17872,1.17851,1.17855,126700001.0
2007-03-07 19:43:00,1.1786,1.17861,1.17858,1.1786,125699999.0
2007-03-07 19:44:00,1.17857,1.17857,1.17848,1.17848,13500000.0
2007-03-07 19:45:00,1.1785,1.1785,1.17845,1.17845,47300000.0
2007-03-07 19:46:00,1.17853,1.17863,1.17849,1.17857,89199998.0
2007-03-07 19:47:00,1.17859,1.17871,1.17858,1.17858,93100001.0
2007-03-07 19:48:00,1.17857,1.17858,1.17857,1.17858,11200000.0
2007-03-07 19:49:00,1.17862,1.17872,1.1786,1.1786,228499999.0
2007-03-07 19:50:00,1.17859,1.17859,1.17853,1.17856,99100000.0
2007-03-07 19:51:00,1.1786,1.17878,1.1786,1.17867,111099999.0
2007-03-07 19:52:00,1.17866,1.17868,1.17864,1.17864,41800000.0
2007-03-07 19:53:00,1.17871,1.17884,1.17871,1.17879,227899996.0
2007-03-07 19:54:00,1.1788,1.1788,1.1788,1.1788,19300000.0
2007-03-07 19:55:00,1.17883,1.17887,1.17868,1.17884,83499998.0
2007-03-07 19:56:00,1.17885,1.17886,1.17876,1.17876,120200001.0
2007-03-07 19:57:00,1.17876,1.17887,1.17876,1.17887,204700000.0
2007-03-07 19:58:00,1.17891,1.17894,1.17889,1.1789,83700000.0
2007-03-07 19:59:00,1.17888,1.17892,1.17885,1.17886,193900002.0
2007-03-07 20:00:00,1.1789,1.17905,1.1789,1.17905,59000000.0
2007-03-07 20:01:00,1.17901,1.17904,1.17898,1.17901,61999999.0
2007-03-07 20:02:00,1.17899,1.179,1.17883,1.17891,112600000.0
2007-03-07 20:03:00,1.17886,1.17897,1.1788,1.17886,529800006.0
2007-03-07 20:04:00,1.17895,1.17895,1.17888,1.17888,188200000.0
2007-03-07 20:05:00,1.17887,1.17895,1.17877,1.17877,94800001.0
2007-03-07 20:06:00,1.17882,1.17897,1.17882,1.17893,84999999.0
2007-03-07 20:07:00,1.17885,1.17887,1.17865,1.17871,209500002.0
2007-03-07 20:08:00,1.17869,1.17876,1.17865,1.17875,351900002.0
2007-03-07 20:09:00,1.1787,1.1788,1.17867,1.17873,344999999.0
2007-03-07 20:10:00,1.17868,1.17871,1.17862,1.17869,82600001.0
2007-03-07 20:11:00,1.1787,1.1787,1.1787,1.1787,110400000.0
2007-03-07 20:12:00,1.1787,1.17875,1.17868,1.1787,618599998.0
2007-03-07 20:13:00,1.1787,1.1787,1.17857,1.17864,133700001.0
2007-03-07 20:14:00,1.1786,1.17869,1.1786,1.17862,178600000.0
2007-03-07 20:15:00,1.17864,1.17866,1.17852,1.1786,592599998.0
2007-03-07 20:16:00,1.17862,1.17875,1.17861,1.17867,640700005.0
2007-03-07 20:17:00,1.1787,1.17888,1.17867,1.17877,365200000.0
2007-03-07 20:18:00,1.17879,1.17883,1.17877,1.17883,128500001.0
2007-03-07 20:19:00,1.17852,1.17863,1.17826,1.17833,72600000.0
2007-03-07 20:20:00,1.17829,1.17867,1.17829,1.1785,438200000.0
2007-03-07 20:21:00,1.17882,1.17891,1.1788,1.17886,363599997.0
2007-03-07 20:22:00,1.17893,1.179,1.17884,1.179,394700002.0
2007-03-07 20:23:00,1.17889,1.17905,1.17887,1.17891,746900002.0
2007-03-07 20:24:00,1.17892,1.179,1.17891,1.17895,383600002.0
2007-03-07 20:25:00,1.17898,1.17898,1.17889,1.17893,158400000.0
2007-03-07 20:26:00,1.17892,1.17892,1.17885,1.17885,297699998.0
2007-03-07 20:27:00,1.17884,1.17903,1.17884,1.17891,140700000.0
2007-03-07 20:28:00,1.17896,1.17909,1.17895,1.17907,711299999.0
2007-03-07 20:29:00,1.17903,1.17905,1.17894,1.17896,443700006.0
2007-03-07 20:30:00,1.17894,1.17903,1.17881,1.17883,254799998.0
2007-03-07 20:31:00,1.1789,1.17895,1.17876,1.17891,475600003.0
2007-03-07 20:32:00,1.17894,1.17907,1.17894,1.17898,314200003.0
2007-03-07 20:33:00,1.1789,1.17901,1.1789,1.17894,150100002.0
2007-03-07 20:34:00,1.17895,1.17904,1.17895,1.17897,103100000.0
2007-03-07 20:35:00,1.17903,1.17907,1.17896,1.17897,195799998.0
2007-03-07 20:36:00,1.17895,1.17897,1.17885,1.17895,378600001.0
2007-03-07 20:37:00,1.17902,1.17903,1.17853,1.17871,231500000.0
2007-03-07 20:38:00,1.17885,1.17886,1.17867,1.17873,300600001.0
2007-03-07 20:39:00,1.17865,1.17873,1.17858,1.17873,538800004.0
2007-03-07 20:40:00,1.17875,1.17877,1.17863,1.17865,348800001.0
2007-03-07 20:41:00,1.17865,1.17865,1.17843,1.17856,517800001.0
2007-03-07 20:42:00,1.17856,1.17859,1.17847,1.17847,431800004.0
2007-03-07 20:43:00,1.17846,1.1785,1.1784,1.17847,244300003.0
2007-03-07 20:44:00,1.1785,1.17858,1.17839,1.17847,92700001.0
2007-03-07 20:45:00,1.17844,1.17844,1.17826,1.1784,191899999.0
2007-03-07 20:46:00,1.17845,1.17851,1.1784,1.1784,180699998.0
2007-03-07 20:47:00,1.17838,1.17852,1.17838,1.17846,279499996.0
2007-03-07 20:48:00,1.17852,1.17855,1.17832,1.17844,114899999.0
2007-03-07 20:49:00,1.17845,1.17848,1.17835,1.17845,372000001.0
2007-03-07 20:50:00,1.17842,1.17848,1.17842,1.17848,196200001.0
2007-03-07 20:51:00,1.17851,1.17851,1.17841,1.17845,86900001.0
2007-03-07 20:52:00,1.17852,1.17868,1.17852,1.17866,76500000.0
2007-03-07 20:53:00,1.17858,1.17872,1.17852,1.17852,205900003.0
2007-03-07 20:54:00,1.17823,1.1784,1.1781,1.17814,284399999.0
2007-03-07 20:55:00,1.17852,1.17855,1.17841,1.17852,220199997.0
2007-03-07 20:56:00,1.17855,1.17856,1.17847,1.17854,727199999.0
2007-03-07 20:57:00,1.1785,1.17861,1.17849,1.17861,328300005.0
2007-03-07 20:58:00,1.17861,1.17863,1.17847,1.17861,297200004.0
2007-03-07 20:59:00,1.17855,1.17866,1.1784,1.17863,230200001.0
2007-03-07 21:00:00,1.17865,1.17868,1.17855,1.1786,895600004.0
2007-03-07 21:01:00,1.17857,1.17863,1.1785,1.17859,722000001.0
2007-03-07 21:02:00,1.17849,1.17849,1.17833,1.17843,144600002.0
2007-03-07 21:03:00,1.17829,1.17844,1.17804,1.17815,418790008.0
2007-03-07 21:04:00,1.17848,1.17858,1.17843,1.17852,660600009.0
2007-03-07 21:05:00,1.17854,1.17855,1.17835,1.17845,804299997.0
2007-03-07 21:06:00,1.17852,1.17852,1.17842,1.17843,96300000.0
2007-03-07 21:07:00,1.17848,1.17879,1.17848,1.17861,509600002.0
2007-03-07 21:08:00,1.17859,1.17874,1.17859,1.17874,194199999.0
2007-03-07 21:09:00,1.17868,1.17877,1.17867,1.17875,45000000.0
2007-03-07 21:10:00,1.17873,1.17873,1.17858,1.1786,528599999.0
2007-03-07 21:11:00,1.1786,1.1787,1.17854,1.1786,249000001.0
2007-03-07 21:12:00,1.17865,1.17866,1.17848,1.17848,247700001.0
2007-03-07 21:13:00,1.1785,1.17866,1.1785,1.17859,527599999.0
2007-03-07 21:14:00,1.17864,1.17864,1.17845,1.17845,199800001.0
2007-03-07 21:15:00,1.17841,1.17845,1.17835,1.17835,99500002.0
2007-03-07 21:16:00,1.17833,1.17846,1.17833,1.17834,147999999.0
2007-03-07 21:17:00,1.17842,1.17856,1.17842,1.1785,48500000.0
2007-03-07 21:18:00,1.17848,1.17851,1.17837,1.17851,69100002.0
2007-03-07 21:19:00,1.17851,1.17856,1.17849,1.17853,118700000.0
2007-03-07 21:20:00,1.1785,1.17854,1.1784,1.17854,105100002.0
2007-03-07 21:21:00,1.17845,1.17845,1.17845,1.17845,1600000.0
2007-03-07 21:22:00,1.17845,1.17845,1.1784,1.1784,127200000.0
2007-03-07 21:23:00,1.17846,1.17859,1.17846,1.17859,23999999.0
2007-03-07 21:24:00,1.1784,1.17855,1.1784,1.17853,89600000.0
2007-03-07 21:25:00,1.17857,1.17863,1.1785,1.17852,57900000.0
2007-03-07 21:26:00,1.17854,1.17875,1.17854,1.17875,104000001.0
2007-03-07 21:27:00,1.17876,1.17881,1.17868,1.17868,143300001.0
2007-03-07 21:28:00,1.17866,1.1788,1.17864,1.1787,307100000.0
2007-03-07 21:29:00,1.17865,1.17865,1.17847,1.17854,140300001.0
2007-03-07 21:30:00,1.17851,1.17851,1.17827,1.17837,40000001.0
2007-03-07 21:31:00,1.17835,1.17835,1.17826,1.17829,47900002.0
2007-03-07 21:32:00,1.17827,1.1783,1.17803,1.17811,215400001.0
2007-03-07 21:33:00,1.17818,1.17821,1.17812,1.17812,121600002.0
2007-03-07 21:34:00,1.17821,1.17833,1.17821,1.1783,75700001.0
2007-03-07 21:35:00,1.1783,1.17835,1.1783,1.17834,53600000.0
2007-03-07 21:36:00,1.17832,1.1784,1.17829,1.17835,119300000.0
2007-03-07 21:37:00,1.17848,1.17848,1.17834,1.17834,45700000.0
2007-03-07 21:38:00,1.17833,1.17844,1.17833,1.17843,118200004.0
2007-03-07 21:39:00,1.17843,1.17843,1.17824,1.17824,449700002.0
2007-03-07 21:40:00,1.17815,1.17815,1.17801,1.17807,224499999.0
2007-03-07 21:41:00,1.17806,1.17815,1.17796,1.17796,54200001.0
2007-03-07 21:42:00,1.17787,1.17796,1.17785,1.17785,161600000.0
2007-03-07 21:43:00,1.17778,1.17778,1.1777,1.1777,105900000.0
2007-03-07 21:44:00,1.1777,1.17781,1.17764,1.17773,95800003.0
2007-03-07 21:45:00,1.17768,1.17768,1.1775,1.17759,121100000.0
2007-03-07 21:46:00,1.17765,1.17789,1.17746,1.17776,207100000.0
2007-03-07 21:47:00,1.17777,1.17777,1.17765,1.17773,141900001.0
2007-03-07 21:48:00,1.17775,1.17775,1.17757,1.17758,94000000.0
2007-03-07 21:49:00,1.17751,1.17756,1.17742,1.17752,70900000.0
2007-03-07 21:50:00,1.17752,1.17752,1.17741,1.17741,53500000.0
2007-03-07 21:51:00,1.17743,1.1776,1.17743,1.17759,114800001.0
2007-03-07 21:52:00,1.17761,1.17786,1.1776,1.17786,110200000.0
2007-03-07 21:53:00,1.17787,1.17787,1.17775,1.17775,207000001.0
2007-03-07 21:54:00,1.17768,1.17773,1.17759,1.1776,276300007.0
2007-03-07 21:55:00,1.17765,1.17767,1.17763,1.17763,97300002.0
2007-03-07 21:56:00,1.17769,1.17791,1.17769,1.17788,164800002.0
2007-03-07 21:57:00,1.17782,1.17797,1.17782,1.1779,101600000.0
2007-03-07 21:58:00,1.17782,1.17793,1.17782,1.17788,51200000.0
2007-03-07 21:59:00,1.17775,1.178,1.17775,1.17789,201000003.0
2007-03-07 22:00:00,1.17788,1.17791,1.17779,1.17788,297099998.0
2007-03-07 22:01:00,1.17798,1.17806,1.17797,1.17797,171199999.0
2007-03-07 22:02:00,1.17797,1.17812,1.17797,1.17797,414000004.0
2007-03-07 22:03:00,1.17795,1.178,1.17793,1.178,156900000.0
2007-03-07 22:04:00,1.17805,1.17805,1.17795,1.178,110000001.0
2007-03-07 22:05:00,1.17799,1.17804,1.17791,1.17791,99600002.0
2007-03-07 22:06:00,1.1779,1.17803,1.17789,1.17798,122289998.0
2007-03-07 22:07:00,1.17773,1.17789,1.17762,1.17789,140700003.0
2007-03-07 22:08:00,1.17804,1.17812,1.17803,1.17807,166500001.0
2007-03-07 22:09:00,1.17795,1.17808,1.17792,1.17807,125200003.0
2007-03-07 22:10:00,1.17801,1.17801,1.17793,1.17797,31600000.0
2007-03-07 22:11:00,1.178,1.178,1.178,1.178,54500000.0
2007-03-07 22:12:00,1.17803,1.1782,1.17803,1.17811,118799999.0
2007-03-07 22:13:00,1.17812,1.17819,1.17812,1.17812,161400001.0
2007-03-07 22:14:00,1.17812,1.17812,1.17798,1.1781,144700004.0
2007-03-07 22:15:00,1.1779,1.17804,1.17753,1.17753,198600002.0
2007-03-07 22:16:00,1.17813,1.17813,1.17797,1.17799,60000000.0
2007-03-07 22:17:00,1.17791,1.17802,1.17786,1.17802,91000001.0
2007-03-07 22:18:00,1.17805,1.17805,1.178,1.178,72000000.0
2007-03-07 22:19:00,1.17796,1.17806,1.17793,1.17793,84100000.0
2007-03-07 22:20:00,1.1779,1.17802,1.1779,1.17802,101200000.0
2007-03-07 22:21:00,1.17804,1.17804,1.17789,1.17793,212500002.0
2007-03-07 22:22:00,1.17794,1.17799,1.17786,1.17786,129800001.0
2007-03-07 22:23:00,1.17796,1.17813,1.17796,1.1781,100600001.0
2007-03-07 22:24:00,1.17812,1.17823,1.17812,1.17823,121900000.0
2007-03-07 22:25:00,1.17822,1.17822,1.17806,1.17806,100299998.0
2007-03-07 22:26:00,1.17829,1.17846,1.17829,1.17846,32700000.0
2007-03-07 22:27:00,1.1786,1.17867,1.17836,1.17836,343200001.0
2007-03-07 22:28:00,1.17824,1.17836,1.17814,1.17836,138799999.0
2007-03-07 22:29:00,1.17825,1.17825,1.17805,1.17807,293100002.0
2007-03-07 22:30:00,1.17808,1.17812,1.17803,1.17807,94500000.0
2007-03-07 22:31:00,1.17801,1.17801,1.17767,1.17777,119099999.0
2007-03-07 22:32:00,1.17769,1.17771,1.17751,1.17768,75900000.0
2007-03-07 22:33:00,1.17774,1.17784,1.17771,1.17782,69599999.0
2007-03-07 22:34:00,1.17773,1.17786,1.1777,1.17773,332799999.0
2007-03-07 22:35:00,1.17778,1.17799,1.17778,1.1778,85100000.0
2007-03-07 22:36:00,1.17783,1.17789,1.17772,1.17773,80200003.0
2007-03-07 22:37:00,1.17775,1.17779,1.17763,1.17763,93700000.0
2007-03-07 22:38:00,1.17767,1.17778,1.17766,1.17776,77099999.0
2007-03-07 22:39:00,1.17782,1.17782,1.17759,1.17764,265399998.0
2007-03-07 22:40:00,1.17759,1.17777,1.17758,1.17764,159800001.0
2007-03-07 22:41:00,1.17767,1.1777,1.17764,1.17768,41100000.0
2007-03-07 22:42:00,1.17744,1.17765,1.17733,1.17765,54400001.0
2007-03-07 22:43:00,1.17764,1.17769,1.17756,1.17769,242599999.0
2007-03-07 22:44:00,1.17773,1.17785,1.17773,1.17775,148000003.0
2007-03-07 22:45:00,1.17778,1.17782,1.17771,1.17782,39000000.0
2007-03-07 22:46:00,1.17789,1.178,1.17789,1.17797,98189999.0
2007-03-07 22:47:00,1.17792,1.17792,1.17788,1.17788,4000000.0
2007-03-07 22:48:00,1.178,1.178,1.17795,1.17795,40000000.0
2007-03-07 22:49:00,1.17802,1.17804,1.17793,1.17793,29800000.0
2007-03-07 22:50:00,1.17795,1.17796,1.17784,1.17785,53500000.0
2007-03-07 22:51:00,1.17791,1.17802,1.17782,1.17787,137799997.0
2007-03-07 22:52:00,1.17777,1.17786,1.17765,1.17769,155300004.0
2007-03-07 22:53:00,1.17772,1.17779,1.17766,1.17773,141300002.0
2007-03-07 22:54:00,1.17777,1.17787,1.17777,1.17784,86800001.0
2007-03-07 22:55:00,1.17792,1.17804,1.17783,1.17787,147000001.0
2007-03-07 22:56:00,1.17787,1.17793,1.17786,1.1779,82200000.0
2007-03-07 22:57:00,1.17781,1.17791,1.17781,1.17781,98800000.0
2007-03-07 22:58:00,1.17788,1.17797,1.17774,1.17797,75999998.0
2007-03-07 22:59:00,1.17801,1.17814,1.17795,1.17805,126699998.0
2007-03-07 23:00:00,1.17797,1.17827,1.17797,1.17821,24300000.0
2007-03-07 23:01:00,1.17823,1.17831,1.17815,1.17815,53100002.0
2007-03-07 23:02:00,1.17811,1.17821,1.17809,1.17819,124100000.0
2007-03-07 23:03:00,1.17821,1.17821,1.17814,1.17814,34200002.0
2007-03-07 23:04:00,1.17818,1.17827,1.17814,1.17827,152399998.0
2007-03-07 23:05:00,1.17829,1.17834,1.1781,1.1781,95999999.0
2007-03-07 23:06:00,1.1781,1.17815,1.178,1.1781,86200001.0
2007-03-07 23:07:00,1.1781,1.17818,1.17802,1.17818,119099999.0
2007-03-07 23:08:00,1.17818,1.17818,1.1781,1.17813,116700002.0
2007-03-07 23:09:00,1.1781,1.17815,1.17802,1.17815,134700000.0
2007-03-07 23:10:00,1.17813,1.17813,1.17805,1.17805,53800000.0
2007-03-07 23:11:00,1.17805,1.17808,1.17789,1.17808,99700002.0
2007-03-07 23:12:00,1.17797,1.178,1.17786,1.17786,46400002.0
2007-03-07 23:13:00,1.17785,1.17804,1.17785,1.17802,139300000.0
2007-03-07 23:14:00,1.17791,1.17799,1.17784,1.17787,108899998.0
2007-03-07 23:15:00,1.17795,1.17795,1.1778,1.1778,90500000.0
2007-03-07 23:16:00,1.17777,1.17785,1.17748,1.1775,102999999.0
2007-03-07 23:17:00,1.17791,1.17805,1.17791,1.17795,143000005.0
2007-03-07 23:18:00,1.178,1.178,1.178,1.178,22299999.0
2007-03-07 23:19:00,1.17784,1.17797,1.17782,1.17783,82000001.0
2007-03-07 23:20:00,1.17803,1.17803,1.17789,1.17793,46899999.0
2007-03-07 23:21:00,1.178,1.17805,1.178,1.17805,21700000.0
2007-03-07 23:22:00,1.17802,1.1783,1.17802,1.1782,92699999.0
2007-03-07 23:23:00,1.17822,1.17834,1.17822,1.17833,87000002.0
2007-03-07 23:24:00,1.17838,1.17853,1.17838,1.17843,65500000.0
2007-03-07 23:25:00,1.17853,1.17853,1.17829,1.17835,116400002.0
2007-03-07 23:26:00,1.17833,1.17836,1.17822,1.17824,123699996.0
2007-03-07 23:27:00,1.17822,1.17824,1.17819,1.17821,133900003.0
2007-03-07 23:28:00,1.17825,1.17831,1.1782,1.1782,91299999.0
2007-03-07 23:29:00,1.17821,1.17821,1.17817,1.17817,46800001.0
2007-03-07 23:30:00,1.1781,1.17815,1.1781,1.1781,49700000.0
2007-03-07 23:31:00,1.17804,1.17804,1.1778,1.17788,120100000.0
2007-03-07 23:32:00,1.17805,1.17842,1.17805,1.17812,166599997.0
2007-03-07 23:33:00,1.17807,1.17812,1.17806,1.17808,75900000.0
2007-03-07 23:34:00,1.178,1.17805,1.17795,1.17805,132899998.0
2007-03-07 23:35:00,1.17789,1.178,1.17783,1.17798,86900001.0
2007-03-07 23:36:00,1.17791,1.17794,1.17791,1.17794,13900000.0
2007-03-07 23:37:00,1.17789,1.17796,1.17789,1.17796,36700000.0
2007-03-07 23:38:00,1.17793,1.17804,1.17791,1.17791,146799996.0
2007-03-07 23:39:00,1.17788,1.17797,1.17788,1.17797,61999999.0
2007-03-07 23:40:00,1.17794,1.17794,1.17788,1.17788,16400000.0
2007-03-07 23:41:00,1.17792,1.17794,1.1778,1.17782,130099999.0
2007-03-07 23:42:00,1.17773,1.17791,1.17751,1.17775,116099999.0
2007-03-07 23:43:00,1.1779,1.17795,1.1779,1.1779,32699999.0
2007-03-07 23:44:00,1.17786,1.17786,1.1777,1.1777,235099996.0
2007-03-07 23:45:00,1.17783,1.17788,1.17774,1.17788,40200000.0
2007-03-07 23:46:00,1.17785,1.17785,1.17785,1.17785,26100000.0
2007-03-07 23:47:00,1.1779,1.1779,1.1779,1.1779,4800000.0
2007-03-07 23:48:00,1.17791,1.17795,1.17791,1.17793,140499999.0
2007-03-07 23:49:00,1.1779,1.17795,1.17788,1.17793,41200000.0
2007-03-07 23:50:00,1.17792,1.17805,1.1778,1.17805,117800001.0
2007-03-07 23:51:00,1.17798,1.17801,1.17788,1.17791,137599997.0
2007-03-07 23:52:00,1.17807,1.17807,1.17798,1.17803,90800001.0
2007-03-07 23:53:00,1.17798,1.17806,1.17793,1.178,87900001.0
2007-03-07 23:54:00,1.17798,1.17798,1.17793,1.17793,54599999.0
2007-03-07 23:55:00,1.17785,1.17794,1.17785,1.17792,142400002.0
2007-03-07 23:56:00,1.1777,1.17779,1.1777,1.17775,64299998.0
2007-03-07 23:57:00,1.17777,1.17779,1.17767,1.17778,76000000.0
2007-03-07 23:58:00,1.17775,1.1779,1.17775,1.1779,10400000.0
2007-03-07 23:59:00,1.17811,1.17832,1.17811,1.17832,28699999.0
2007-03-08 00:00:00,1.1786,1.1786,1.17845,1.17845,61200000.0
2007-03-08 00:01:00,1.17835,1.17835,1.17827,1.17827,44200001.0
2007-03-08 00:02:00,1.17821,1.17821,1.17808,1.17817,18400000.0
2007-03-08 00:03:00,1.17794,1.17808,1.17794,1.17801,115400001.0
2007-03-08 00:04:00,1.17811,1.17817,1.17803,1.17803,119799998.0
2007-03-08 00:05:00,1.17795,1.178,1.17791,1.17798,67300000.0
2007-03-08 00:06:00,1.1779,1.1779,1.17781,1.17781,40000000.0
2007-03-08 00:07:00,1.17776,1.17785,1.17769,1.17785,129300002.0
2007-03-08 00:08:00,1.1777,1.1777,1.17759,1.17764,78600000.0
2007-03-08 00:09:00,1.17759,1.17779,1.1775,1.17779,117700003.0
2007-03-08 00:10:00,1.17777,1.17778,1.17772,1.17772,12400000.0
2007-03-08 00:11:00,1.17778,1.17778,1.17767,1.17772,101600003.0
2007-03-08 00:12:00,1.17775,1.17775,1.17765,1.1777,30700000.0
2007-03-08 00:13:00,1.17738,1.17787,1.17738,1.17752,206499998.0
2007-03-08 00:14:00,1.17767,1.17773,1.17758,1.17762,153900003.0
2007-03-08 00:15:00,1.1776,1.17764,1.1775,1.17758,79200001.0
2007-03-08 00:16:00,1.17757,1.17767,1.17722,1.17725,113100000.0
2007-03-08 00:17:00,1.1773,1.17742,1.17717,1.1774,130199999.0
2007-03-08 00:18:00,1.17762,1.17762,1.1775,1.1775,134099999.0
2007-03-08 00:19:00,1.1775,1.17755,1.17745,1.17755,99900001.0
2007-03-08 00:20:00,1.1775,1.17755,1.17742,1.1775,74500000.0
2007-03-08 00:21:00,1.17742,1.17743,1.17713,1.17738,84400001.0
2007-03-08 00:22:00,1.17742,1.17746,1.17709,1.17709,68600000.0
2007-03-08 00:23:00,1.17751,1.17758,1.1775,1.17755,97899998.0
2007-03-08 00:24:00,1.17753,1.17764,1.17746,1.17764,76700000.0
2007-03-08 00:25:00,1.17765,1.17769,1.17759,1.17763,70000001.0
2007-03-08 00:26:00,1.17751,1.17753,1.17727,1.17742,120499998.0
2007-03-08 00:27:00,1.1776,1.1776,1.17755,1.1776,116800002.0
2007-03-08 00:28:00,1.17763,1.17763,1.17751,1.17758,120099998.0
2007-03-08 00:29:00,1.17757,1.17765,1.17755,1.17755,74500000.0
2007-03-08 00:30:00,1.17755,1.1776,1.17752,1.17755,74399999.0
2007-03-08 00:31:00,1.17757,1.17757,1.17745,1.17745,44700000.0
2007-03-08 00:32:00,1.17753,1.17756,1.17749,1.17751,106099999.0
2007-03-08 00:33:00,1.17752,1.17756,1.17752,1.17756,28699999.0
2007-03-08 00:34:00,1.17765,1.17767,1.17752,1.17767,79500000.0
2007-03-08 00:35:00,1.17766,1.17766,1.17766,1.17766,41699999.0
2007-03-08 00:36:00,1.17763,1.17784,1.17763,1.17772,99100001.0
2007-03-08 00:37:00,1.17778,1.17785,1.17778,1.17785,1100000.0
2007-03-08 00:38:00,1.17786,1.17795,1.17786,1.17795,64100002.0
2007-03-08 00:39:00,1.17798,1.17802,1.17798,1.178,26300000.0
2007-03-08 00:40:00,1.17809,1.17817,1.17809,1.17817,69299999.0
2007-03-08 00:41:00,1.17816,1.17819,1.17816,1.17819,23900000.0
2007-03-08 00:42:00,1.17819,1.17819,1.17816,1.17816,46199998.0
2007-03-08 00:43:00,1.17812,1.1782,1.17805,1.17805,82599999.0
2007-03-08 00:44:00,1.17795,1.17801,1.17793,1.17793,111200002.0
2007-03-08 00:45:00,1.17792,1.178,1.17789,1.178,132400000.0
2007-03-08 00:46:00,1.17805,1.17805,1.17805,1.17805,7200000.0
2007-03-08 00:47:00,1.17818,1.17818,1.17809,1.17811,77100002.0
2007-03-08 00:48:00,1.1781,1.17815,1.17805,1.17815,80200001.0
2007-03-08 00:49:00,1.17813,1.17815,1.17805,1.17805,59900000.0
2007-03-08 00:50:00,1.17793,1.1781,1.17788,1.17793,176399999.0
2007-03-08 00:51:00,1.17785,1.17788,1.17759,1.17786,111299999.0
2007-03-08 00:52:00,1.1781,1.1781,1.17805,1.17805,87899999.0
2007-03-08 00:53:00,1.17799,1.1781,1.17791,1.17808,157100000.0
2007-03-08 00:54:00,1.17817,1.17817,1.17787,1.1779,128200000.0
2007-03-08 00:55:00,1.1781,1.17815,1.17805,1.17805,49800002.0
2007-03-08 00:56:00,1.17807,1.1781,1.17802,1.17807,70500001.0
2007-03-08 00:57:00,1.1781,1.17815,1.17802,1.17812,133200003.0
2007-03-08 00:58:00,1.17805,1.17805,1.1779,1.17797,55600000.0
2007-03-08 00:59:00,1.178,1.17805,1.178,1.178,78399997.0
2007-03-08 01:00:00,1.178,1.17804,1.17795,1.17801,41100001.0
2007-03-08 01:01:00,1.1779,1.1779,1.17773,1.17786,39100001.0
2007-03-08 01:02:00,1.17782,1.17782,1.17765,1.17769,64200000.0
2007-03-08 01:03:00,1.17754,1.17779,1.17751,1.17779,82000001.0
2007-03-08 01:04:00,1.17778,1.17779,1.17769,1.17772,147600001.0
2007-03-08 01:05:00,1.17771,1.17771,1.17747,1.17765,172400001.0
2007-03-08 01:06:00,1.17764,1.17764,1.17749,1.17749,64099999.0
2007-03-08 01:07:00,1.1775,1.1775,1.1775,1.1775,36700001.0
2007-03-08 01:08:00,1.1775,1.1775,1.17741,1.17747,92400000.0
2007-03-08 01:09:00,1.17745,1.17745,1.17745,1.17745,6400000.0
2007-03-08 01:10:00,1.17742,1.17748,1.1774,1.17747,125800001.0
2007-03-08 01:11:00,1.1774,1.1774,1.1774,1.1774,10300000.0
2007-03-08 01:12:00,1.1774,1.1774,1.1774,1.1774,800000.0
2007-03-08 01:13:00,1.1774,1.1774,1.1774,1.1774,29600000.0
2007-03-08 01:14:00,1.17739,1.17741,1.17739,1.17741,38700000.0
2007-03-08 01:15:00,1.17753,1.17753,1.17751,1.17752,13600000.0
2007-03-08 01:16:00,1.17753,1.17766,1.17753,1.17757,140200002.0
2007-03-08 01:17:00,1.17762,1.17776,1.1776,1.17776,79299999.0
2007-03-08 01:18:00,1.17779,1.17782,1.17776,1.17782,68200000.0
2007-03-08 01:19:00,1.17777,1.17778,1.17777,1.17778,49300001.0
2007-03-08 01:20:00,1.17763,1.17781,1.17754,1.17781,89400000.0
2007-03-08 01:21:00,1.17767,1.17767,1.17754,1.17759,82700001.0
2007-03-08 01:22:00,1.17787,1.17793,1.17784,1.17793,44300000.0
2007-03-08 01:23:00,1.17794,1.17798,1.17794,1.17798,35499999.0
2007-03-08 01:24:00,1.17797,1.17803,1.17792,1.17798,68600001.0
2007-03-08 01:25:00,1.17808,1.17808,1.17799,1.17805,65100000.0
2007-03-08 01:26:00,1.17776,1.17793,1.17775,1.17775,93400000.0
2007-03-08 01:27:00,1.17783,1.17808,1.1778,1.17791,115000001.0
2007-03-08 01:28:00,1.17795,1.17798,1.17773,1.17794,101500001.0
2007-03-08 01:29:00,1.17802,1.17802,1.17785,1.1779,71000001.0
2007-03-08 01:30:00,1.178,1.17811,1.17796,1.17811,103300002.0
2007-03-08 01:31:00,1.17806,1.17808,1.17803,1.17808,48500001.0
2007-03-08 01:32:00,1.1781,1.17815,1.1781,1.17815,25800000.0
2007-03-08 01:33:00,1.1781,1.1781,1.17808,1.17808,32500000.0
2007-03-08 01:34:00,1.17808,1.17808,1.17802,1.17802,1600000.0
2007-03-08 01:35:00,1.17812,1.17812,1.17808,1.17808,37500000.0
2007-03-08 01:36:00,1.17815,1.17815,1.17805,1.1781,39899999.0
2007-03-08 01:37:00,1.17802,1.1781,1.17802,1.1781,3400000.0
2007-03-08 01:38:00,1.17805,1.17815,1.17805,1.1781,119000000.0
2007-03-08 01:39:00,1.17814,1.17816,1.17799,1.17816,117400000.0
2007-03-08 01:40:00,1.17804,1.17814,1.17796,1.17797,65200000.0
2007-03-08 01:41:00,1.17778,1.1781,1.17767,1.17798,78100001.0
2007-03-08 01:42:00,1.17803,1.17803,1.17786,1.17792,51100000.0
2007-03-08 01:43:00,1.17801,1.17801,1.17797,1.17801,43500001.0
2007-03-08 01:44:00,1.1779,1.17802,1.1779,1.17802,43700000.0
2007-03-08 01:45:00,1.17798,1.17803,1.17795,1.17803,23600000.0
2007-03-08 01:46:00,1.17801,1.17809,1.17801,1.17802,45100000.0
2007-03-08 01:47:00,1.17789,1.17798,1.17755,1.17755,155599998.0
2007-03-08 01:48:00,1.178,1.178,1.17786,1.17789,76900001.0
2007-03-08 01:49:00,1.17797,1.17802,1.17795,1.17798,40100000.0
2007-03-08 01:50:00,1.17787,1.1779,1.1775,1.1775,74099999.0
2007-03-08 01:51:00,1.17783,1.17795,1.17777,1.1779,80400000.0
2007-03-08 01:52:00,1.17784,1.1779,1.17759,1.17788,181800000.0
2007-03-08 01:53:00,1.17772,1.17791,1.17766,1.17775,142900001.0
2007-03-08 01:54:00,1.17797,1.17797,1.17787,1.17787,29600001.0
2007-03-08 01:55:00,1.17775,1.17793,1.17775,1.17793,48699999.0
2007-03-08 01:56:00,1.17802,1.17802,1.17766,1.17766,127200000.0
2007-03-08 01:57:00,1.178,1.178,1.1778,1.1778,81499999.0
2007-03-08 01:58:00,1.17782,1.17782,1.17771,1.17771,49600002.0
2007-03-08 01:59:00,1.17768,1.17772,1.17768,1.17772,3200000.0
2007-03-08 02:00:00,1.17765,1.17773,1.17734,1.17734,90900001.0
2007-03-08 02:01:00,1.17762,1.17767,1.17729,1.17729,85900001.0
2007-03-08 02:02:00,1.17763,1.17763,1.17757,1.17757,36700000.0
2007-03-08 02:03:00,1.1775,1.17769,1.17748,1.17769,82999999.0
2007-03-08 02:04:00,1.17767,1.17779,1.1773,1.17748,107800000.0
2007-03-08 02:05:00,1.17766,1.17766,1.17742,1.17747,122699999.0
2007-03-08 02:06:00,1.1776,1.17773,1.1776,1.17773,82700001.0
2007-03-08 02:07:00,1.17775,1.17775,1.17762,1.17765,87000002.0
2007-03-08 02:08:00,1.1777,1.1777,1.17765,1.17765,121000001.0
2007-03-08 02:09:00,1.17757,1.17768,1.17745,1.17745,81999999.0
2007-03-08 02:10:00,1.17746,1.1778,1.17746,1.17771,99199999.0
2007-03-08 02:11:00,1.1777,1.1777,1.17765,1.1777,73300001.0
2007-03-08 02:12:00,1.17756,1.17763,1.17751,1.1776,135600001.0
2007-03-08 02:13:00,1.17765,1.17769,1.17728,1.17737,134099995.0
2007-03-08 02:14:00,1.17725,1.17757,1.17725,1.1775,130600003.0
2007-03-08 02:15:00,1.17762,1.17766,1.17744,1.17762,92600001.0
2007-03-08 02:16:00,1.1777,1.1777,1.1777,1.1777,1300000.0
2007-03-08 02:17:00,1.17771,1.17771,1.17766,1.17766,38600000.0
2007-03-08 02:18:00,1.17764,1.17764,1.17761,1.17761,4000000.0
2007-03-08 02:19:00,1.17762,1.17773,1.1776,1.1777,178800001.0
2007-03-08 02:20:00,1.17765,1.17778,1.17765,1.17775,74700000.0
2007-03-08 02:21:00,1.17773,1.17782,1.17773,1.17782,11200000.0
2007-03-08 02:22:00,1.17791,1.17796,1.1779,1.17796,88600000.0
2007-03-08 02:23:00,1.17751,1.17782,1.17751,1.17782,76500002.0
2007-03-08 02:24:00,1.1779,1.1779,1.17785,1.17785,38200000.0
2007-03-08 02:25:00,1.17791,1.17809,1.17791,1.17802,68400000.0
2007-03-08 02:26:00,1.17795,1.17804,1.17787,1.17787,82790000.0
2007-03-08 02:27:00,1.17793,1.17797,1.17793,1.17797,39900001.0
2007-03-08 02:28:00,1.17775,1.17802,1.17764,1.17798,146200000.0
2007-03-08 02:29:00,1.17791,1.17803,1.17788,1.178,114899998.0
2007-03-08 02:30:00,1.17793,1.17794,1.17771,1.17794,101500000.0
2007-03-08 02:31:00,1.17795,1.17803,1.17763,1.17765,131799999.0
2007-03-08 02:32:00,1.17807,1.17807,1.17803,1.17804,19300000.0
2007-03-08 02:33:00,1.178,1.17805,1.17774,1.17782,72700000.0
2007-03-08 02:34:00,1.17802,1.17802,1.17792,1.17793,97500001.0
2007-03-08 02:35:00,1.17793,1.17793,1.17782,1.17782,30200000.0
2007-03-08 02:36:00,1.17788,1.17796,1.17788,1.17795,106600002.0
2007-03-08 02:37:00,1.17795,1.17795,1.17785,1.17785,28400000.0
2007-03-08 02:38:00,1.17789,1.17802,1.17789,1.17801,86100001.0
2007-03-08 02:39:00,1.17797,1.17808,1.17795,1.17808,76400001.0
2007-03-08 02:40:00,1.17799,1.17803,1.17799,1.17803,14500000.0
2007-03-08 02:41:00,1.1781,1.1781,1.17805,1.17805,43000002.0
2007-03-08 02:42:00,1.1781,1.17812,1.17807,1.17812,20800000.0
2007-03-08 02:43:00,1.17771,1.17794,1.17771,1.17782,65700000.0
2007-03-08 02:44:00,1.17803,1.17808,1.17796,1.17804,161099998.0
2007-03-08 02:45:00,1.17799,1.17803,1.17789,1.17798,68499999.0
2007-03-08 02:46:00,1.17787,1.17797,1.17787,1.17796,77899999.0
2007-03-08 02:47:00,1.17796,1.17796,1.17787,1.17787,44800000.0
2007-03-08 02:48:00,1.17791,1.17801,1.17791,1.17795,60899999.0
2007-03-08 02:49:00,1.17795,1.17795,1.1779,1.1779,10400000.0
2007-03-08 02:50:00,1.17788,1.17788,1.17788,1.17788,2400000.0
2007-03-08 02:51:00,1.1778,1.17784,1.1777,1.1777,19100000.0
2007-03-08 02:52:00,1.17768,1.17768,1.17762,1.17762,41500001.0
2007-03-08 02:53:00,1.17785,1.17794,1.17753,1.17765,124400001.0
2007-03-08 02:54:00,1.17767,1.17768,1.17767,1.17768,40600001.0
2007-03-08 02:55:00,1.17786,1.17786,1.17786,1.17786,10500000.0
2007-03-08 02:56:00,1.17805,1.17805,1.178,1.178,34400000.0
2007-03-08 02:57:00,1.17796,1.17796,1.17789,1.17789,37700000.0
2007-03-08 02:58:00,1.17786,1.17786,1.17779,1.17779,27200000.0
2007-03-08 02:59:00,1.17784,1.17786,1.17742,1.17742,137300000.0
2007-03-08 03:00:00,1.1778,1.17785,1.1777,1.17785,39200000.0
2007-03-08 03:01:00,1.17777,1.17779,1.1777,1.1777,127700000.0
2007-03-08 03:02:00,1.17781,1.17792,1.17772,1.17792,169200000.0
2007-03-08 03:03:00,1.17791,1.17796,1.17775,1.17796,104700000.0
2007-03-08 03:04:00,1.17803,1.17831,1.17798,1.17816,108000002.0
2007-03-08 03:05:00,1.17792,1.17799,1.17786,1.17791,120000000.0
2007-03-08 03:06:00,1.17773,1.17804,1.17761,1.17783,116500000.0
2007-03-08 03:07:00,1.17793,1.17801,1.17747,1.17755,78700001.0
2007-03-08 03:08:00,1.17764,1.17818,1.17764,1.17809,198900000.0
2007-03-08 03:09:00,1.17799,1.17803,1.17788,1.17791,139800000.0
2007-03-08 03:10:00,1.1778,1.17786,1.17764,1.17777,77900000.0
2007-03-08 03:11:00,1.17783,1.17787,1.17772,1.17787,62100000.0
2007-03-08 03:12:00,1.17803,1.17804,1.17763,1.17795,132599998.0
2007-03-08 03:13:00,1.17809,1.17809,1.17789,1.178,122600001.0
2007-03-08 03:14:00,1.17788,1.17788,1.17775,1.17775,179400002.0
2007-03-08 03:15:00,1.17785,1.1779,1.17783,1.17783,11900000.0
2007-03-08 03:16:00,1.1779,1.17798,1.1779,1.17798,46199999.0
2007-03-08 03:17:00,1.17793,1.17795,1.17785,1.17785,76399997.0
2007-03-08 03:18:00,1.17795,1.17795,1.17782,1.17793,114400001.0
2007-03-08 03:19:00,1.17783,1.17785,1.17783,1.17783,58099999.0
2007-03-08 03:20:00,1.17748,1.17781,1.17745,1.17781,43299999.0
2007-03-08 03:21:00,1.17751,1.17785,1.17745,1.17756,127600001.0
2007-03-08 03:22:00,1.1778,1.1778,1.17772,1.1778,77299999.0
2007-03-08 03:23:00,1.17766,1.1779,1.17765,1.17768,67899999.0
2007-03-08 03:24:00,1.17783,1.17789,1.17783,1.17789,5300000.0
2007-03-08 03:25:00,1.17778,1.17799,1.17735,1.17777,92500000.0
2007-03-08 03:26:00,1.17797,1.17802,1.17788,1.17795,68599999.0
2007-03-08 03:27:00,1.1779,1.1779,1.1774,1.17745,53500000.0
2007-03-08 03:28:00,1.1776,1.1777,1.17745,1.1777,61600001.0
2007-03-08 03:29:00,1.17766,1.17781,1.1774,1.17781,157999997.0
2007-03-08 03:30:00,1.17789,1.17789,1.17741,1.17753,164300000.0
2007-03-08 03:31:00,1.17765,1.17784,1.17755,1.17771,86400001.0
2007-03-08 03:32:00,1.17768,1.17793,1.17759,1.17787,112300000.0
2007-03-08 03:33:00,1.17787,1.17804,1.17787,1.17804,17000000.0
2007-03-08 03:34:00,1.17795,1.17799,1.17767,1.17784,82899999.0
2007-03-08 03:35:00,1.17795,1.17802,1.17787,1.17802,89000001.0
2007-03-08 03:36:00,1.17797,1.17816,1.17797,1.17816,2600000.0
2007-03-08 03:37:00,1.17811,1.17811,1.17798,1.17804,70600000.0
2007-03-08 03:38:00,1.17804,1.1782,1.17797,1.1782,74300000.0
2007-03-08 03:39:00,1.17822,1.17828,1.17821,1.17825,66000001.0
2007-03-08 03:40:00,1.17821,1.17832,1.17821,1.17825,62299999.0
2007-03-08 03:41:00,1.17825,1.1783,1.1782,1.1783,82999998.0
2007-03-08 03:42:00,1.1782,1.17825,1.1782,1.17825,12000000.0
2007-03-08 03:43:00,1.17812,1.17818,1.17779,1.17779,79100000.0
2007-03-08 03:44:00,1.17825,1.17825,1.17817,1.17817,36600000.0
2007-03-08 03:45:00,1.17822,1.17828,1.17816,1.17816,64299999.0
2007-03-08 03:46:00,1.17818,1.17828,1.17811,1.17828,61000000.0
2007-03-08 03:47:00,1.17788,1.17815,1.17779,1.17804,121600001.0
2007-03-08 03:48:00,1.17788,1.17808,1.17783,1.17796,82800000.0
2007-03-08 03:49:00,1.17815,1.17826,1.17815,1.17819,61499998.0
2007-03-08 03:50:00,1.17819,1.17833,1.17818,1.17831,70000000.0
2007-03-08 03:51:00,1.17838,1.17842,1.17838,1.17838,18300000.0
2007-03-08 03:52:00,1.17827,1.17832,1.17796,1.17801,82399999.0
2007-03-08 03:53:00,1.17847,1.17847,1.1783,1.17833,61400001.0
2007-03-08 03:54:00,1.17826,1.1783,1.17821,1.1783,125900000.0
2007-03-08 03:55:00,1.17807,1.17813,1.17797,1.17797,163900001.0
2007-03-08 03:56:00,1.17822,1.17835,1.17822,1.17825,47000000.0
2007-03-08 03:57:00,1.17829,1.17829,1.17814,1.17814,40300000.0
2007-03-08 03:58:00,1.17822,1.17823,1.17787,1.17808,178599995.0
2007-03-08 03:59:00,1.17824,1.17831,1.17824,1.17831,19100001.0
2007-03-08 04:00:00,1.17828,1.17837,1.17828,1.17837,8000000.0
2007-03-08 04:01:00,1.17798,1.1782,1.17785,1.17795,208699998.0
2007-03-08 04:02:00,1.17802,1.1781,1.17783,1.178,176700000.0
2007-03-08 04:03:00,1.17811,1.17839,1.17801,1.17839,134999998.0
2007-03-08 04:04:00,1.17835,1.17835,1.17825,1.17825,40199999.0
2007-03-08 04:05:00,1.17823,1.17834,1.17823,1.17823,51900000.0
2007-03-08 04:06:00,1.17822,1.17822,1.17812,1.1782,11600000.0
2007-03-08 04:07:00,1.1782,1.17825,1.17815,1.17825,135000003.0
2007-03-08 04:08:00,1.17822,1.17824,1.17816,1.17821,76899999.0
2007-03-08 04:09:00,1.17823,1.17827,1.17822,1.17823,18500000.0
2007-03-08 04:10:00,1.17825,1.17825,1.17812,1.1782,178200000.0
2007-03-08 04:11:00,1.17815,1.1782,1.17815,1.1782,33500000.0
2007-03-08 04:12:00,1.17822,1.17825,1.17815,1.1782,131200002.0
2007-03-08 04:13:00,1.17825,1.17825,1.1782,1.1782,37499999.0
2007-03-08 04:14:00,1.17817,1.1782,1.17807,1.17807,94200000.0
2007-03-08 04:15:00,1.17805,1.17811,1.17791,1.17798,52000000.0
2007-03-08 04:16:00,1.1778,1.17785,1.1776,1.17779,121500002.0
2007-03-08 04:17:00,1.17784,1.17797,1.17783,1.17797,33099999.0
2007-03-08 04:18:00,1.17792,1.17792,1.1779,1.1779,1600000.0
2007-03-08 04:19:00,1.17781,1.17793,1.1777,1.1777,65499999.0
2007-03-08 04:20:00,1.17798,1.17798,1.17785,1.17785,69699999.0
2007-03-08 04:21:00,1.17777,1.17795,1.17776,1.17795,49700000.0
2007-03-08 04:22:00,1.17795,1.17805,1.17792,1.17802,105100000.0
2007-03-08 04:23:00,1.178,1.178,1.17795,1.17795,72100001.0
2007-03-08 04:24:00,1.17794,1.17801,1.17792,1.17794,53600001.0
2007-03-08 04:25:00,1.17802,1.17802,1.17786,1.17791,108500000.0
2007-03-08 04:26:00,1.17792,1.17794,1.17784,1.17794,122300003.0
2007-03-08 04:27:00,1.178,1.17808,1.178,1.17808,24299999.0
2007-03-08 04:28:00,1.17802,1.17802,1.17794,1.178,184399999.0
2007-03-08 04:29:00,1.17778,1.17808,1.17778,1.17785,164400000.0
2007-03-08 04:30:00,1.17809,1.17809,1.17802,1.17803,65200001.0
2007-03-08 04:31:00,1.17826,1.17826,1.17804,1.17805,58100001.0
2007-03-08 04:32:00,1.17795,1.17811,1.17795,1.1781,44899999.0
2007-03-08 04:33:00,1.17808,1.17819,1.17805,1.17807,78600000.0
2007-03-08 04:34:00,1.17794,1.17805,1.17787,1.17788,68300000.0
2007-03-08 04:35:00,1.17812,1.1782,1.17812,1.17815,24000001.0
2007-03-08 04:36:00,1.17812,1.17817,1.17812,1.17817,65800002.0
2007-03-08 04:37:00,1.17813,1.1782,1.17813,1.1782,47600001.0
2007-03-08 04:38:00,1.17823,1.17828,1.1782,1.1782,107800000.0
2007-03-08 04:39:00,1.17814,1.17819,1.17814,1.17819,40899998.0
2007-03-08 04:40:00,1.17821,1.17822,1.17818,1.17819,69700000.0
2007-03-08 04:41:00,1.17821,1.17821,1.17806,1.17806,48900000.0
2007-03-08 04:42:00,1.178,1.1782,1.17782,1.17818,137799999.0
2007-03-08 04:43:00,1.17803,1.17818,1.17786,1.17804,134100003.0
2007-03-08 04:44:00,1.17815,1.1782,1.17786,1.17794,139900002.0
2007-03-08 04:45:00,1.17805,1.17805,1.17805,1.17805,17600000.0
2007-03-08 04:46:00,1.17803,1.17807,1.17797,1.17802,132800000.0
2007-03-08 04:47:00,1.17789,1.17815,1.17782,1.17782,97300002.0
2007-03-08 04:48:00,1.17783,1.17788,1.17771,1.17788,46300000.0
2007-03-08 04:49:00,1.17802,1.17809,1.17798,1.17804,124800000.0
2007-03-08 04:50:00,1.17804,1.17811,1.17782,1.17782,96600001.0
2007-03-08 04:51:00,1.17795,1.1782,1.17795,1.17805,156100004.0
2007-03-08 04:52:00,1.17801,1.17809,1.17781,1.17781,60800002.0
2007-03-08 04:53:00,1.1778,1.17789,1.17775,1.17786,33299999.0
2007-03-08 04:54:00,1.1781,1.17812,1.17805,1.1781,81300002.0
2007-03-08 04:55:00,1.17803,1.17811,1.17802,1.17811,79500004.0
2007-03-08 04:56:00,1.17805,1.17809,1.17802,1.17809,90699997.0
2007-03-08 04:57:00,1.17807,1.1781,1.17801,1.17803,84900000.0
2007-03-08 04:58:00,1.17803,1.17807,1.17803,1.17807,52099999.0
2007-03-08 04:59:00,1.17803,1.17803,1.17789,1.17796,169000003.0
2007-03-08 05:00:00,1.17793,1.17793,1.17777,1.17777,7300000.0
2007-03-08 05:01:00,1.1778,1.1778,1.1776,1.17768,50300001.0
2007-03-08 05:02:00,1.1777,1.1777,1.17752,1.1776,154000000.0
2007-03-08 05:03:00,1.17766,1.17771,1.17766,1.17771,59000000.0
2007-03-08 05:04:00,1.17768,1.17781,1.17768,1.17769,61400000.0
2007-03-08 05:05:00,1.17763,1.17763,1.1774,1.1774,45500000.0
2007-03-08 05:06:00,1.1773,1.17745,1.1773,1.17737,76299999.0
2007-03-08 05:07:00,1.17743,1.17743,1.17717,1.17729,126599998.0
2007-03-08 05:08:00,1.17725,1.17738,1.17724,1.17724,98599999.0
2007-03-08 05:09:00,1.17716,1.17718,1.17703,1.17703,142199999.0
2007-03-08 05:10:00,1.17698,1.17698,1.17673,1.17682,153700000.0
2007-03-08 05:11:00,1.17689,1.17689,1.17678,1.17678,64600001.0
2007-03-08 05:12:00,1.17682,1.17686,1.17665,1.17667,117800000.0
2007-03-08 05:13:00,1.17674,1.17698,1.17674,1.17696,64000000.0
2007-03-08 05:14:00,1.17699,1.17699,1.17687,1.17698,19900000.0
2007-03-08 05:15:00,1.17673,1.17697,1.17673,1.17679,62800000.0
2007-03-08 05:16:00,1.177,1.17703,1.17692,1.17693,128199999.0
2007-03-08 05:17:00,1.17707,1.17721,1.17707,1.17711,103300000.0
2007-03-08 05:18:00,1.17717,1.17735,1.17717,1.1773,124799999.0
2007-03-08 05:19:00,1.17727,1.17735,1.17718,1.17722,84100000.0
2007-03-08 05:20:00,1.17719,1.17727,1.17719,1.17725,54900001.0
2007-03-08 05:21:00,1.17726,1.17726,1.17724,1.17724,27000000.0
2007-03-08 05:22:00,1.1772,1.1772,1.17715,1.1772,45600001.0
2007-03-08 05:23:00,1.17721,1.17735,1.1772,1.17734,57300000.0
2007-03-08 05:24:00,1.17732,1.17738,1.17732,1.17738,28700000.0
2007-03-08 05:25:00,1.17734,1.17749,1.17734,1.17744,95800001.0
2007-03-08 05:26:00,1.17747,1.17754,1.17744,1.17744,4200000.0
2007-03-08 05:27:00,1.1775,1.1775,1.17729,1.17733,155500002.0
2007-03-08 05:28:00,1.17733,1.17746,1.17725,1.17726,117699999.0
2007-03-08 05:29:00,1.1775,1.1775,1.17745,1.1775,59000000.0
2007-03-08 05:30:00,1.17707,1.17746,1.17707,1.17737,103799998.0
2007-03-08 05:31:00,1.1774,1.1774,1.17726,1.17726,32900000.0
2007-03-08 05:32:00,1.1774,1.17744,1.17715,1.17743,51000000.0
2007-03-08 05:33:00,1.17748,1.17749,1.17744,1.17749,62200001.0
2007-03-08 05:34:00,1.17742,1.17745,1.17735,1.17735,77500001.0
2007-03-08 05:35:00,1.1774,1.1774,1.17738,1.17738,4000000.0
2007-03-08 05:36:00,1.17741,1.17753,1.17741,1.17753,66800000.0
2007-03-08 05:37:00,1.17739,1.17741,1.17739,1.17741,12700000.0
2007-03-08 05:38:00,1.17736,1.17743,1.17729,1.17729,40600000.0
2007-03-08 05:39:00,1.1774,1.17752,1.1774,1.17744,138700002.0
2007-03-08 05:40:00,1.17732,1.17733,1.17705,1.17727,170100001.0
2007-03-08 05:41:00,1.17739,1.17743,1.17737,1.17743,27500000.0
2007-03-08 05:42:00,1.17745,1.17745,1.1774,1.1774,21500001.0
2007-03-08 05:43:00,1.17729,1.17741,1.17729,1.17741,33500001.0
2007-03-08 05:44:00,1.17727,1.17738,1.17727,1.17735,9100000.0
2007-03-08 05:45:00,1.1773,1.17735,1.17718,1.17719,100000001.0
2007-03-08 05:46:00,1.17726,1.17733,1.17726,1.17733,46300002.0
2007-03-08 05:47:00,1.17726,1.17726,1.17703,1.1771,128400001.0
2007-03-08 05:48:00,1.17709,1.17716,1.17709,1.17716,27800000.0
2007-03-08 05:49:00,1.17695,1.17712,1.17664,1.1768,173099998.0
2007-03-08 05:50:00,1.17713,1.17723,1.17711,1.17723,100400000.0
2007-03-08 05:51:00,1.17716,1.17735,1.17716,1.17733,66699998.0
2007-03-08 05:52:00,1.17743,1.17743,1.17722,1.17722,167000001.0
2007-03-08 05:53:00,1.17728,1.17732,1.17721,1.17732,31900000.0
2007-03-08 05:54:00,1.17685,1.17707,1.17685,1.17698,69500000.0
2007-03-08 05:55:00,1.17701,1.17719,1.17701,1.17707,169500003.0
2007-03-08 05:56:00,1.17702,1.17711,1.17671,1.177,79300000.0
2007-03-08 05:57:00,1.17723,1.17733,1.17723,1.17733,72699999.0
2007-03-08 05:58:00,1.17735,1.17738,1.17729,1.17729,92889998.0
2007-03-08 05:59:00,1.17728,1.17728,1.17727,1.17727,19200000.0
2007-03-08 06:00:00,1.1773,1.17732,1.17727,1.17732,61599998.0
2007-03-08 06:01:00,1.17718,1.17734,1.17706,1.1773,87200001.0
2007-03-08 06:02:00,1.17724,1.17729,1.1771,1.1771,39900000.0
2007-03-08 06:03:00,1.17705,1.17725,1.17705,1.17725,120400003.0
2007-03-08 06:04:00,1.17726,1.17727,1.17718,1.17718,49700001.0
2007-03-08 06:05:00,1.17728,1.17728,1.17721,1.17724,74900000.0
2007-03-08 06:06:00,1.1773,1.1773,1.17725,1.17725,64500000.0
2007-03-08 06:07:00,1.17717,1.17741,1.17717,1.1773,43700001.0
2007-03-08 06:08:00,1.17731,1.1774,1.17731,1.1774,180800004.0
2007-03-08 06:09:00,1.17739,1.1774,1.17735,1.17735,94700002.0
2007-03-08 06:10:00,1.1775,1.1775,1.17697,1.17735,103900001.0
2007-03-08 06:11:00,1.17727,1.17733,1.17693,1.17712,112699998.0
2007-03-08 06:12:00,1.17723,1.17739,1.17723,1.17739,98200000.0
2007-03-08 06:13:00,1.17735,1.1774,1.17735,1.1774,11100000.0
2007-03-08 06:14:00,1.17738,1.17738,1.17727,1.17732,88100000.0
2007-03-08 06:15:00,1.17732,1.17743,1.17728,1.17743,62200000.0
2007-03-08 06:16:00,1.17737,1.17741,1.17729,1.17741,71800002.0
2007-03-08 06:17:00,1.17734,1.17742,1.17729,1.17733,105600001.0
2007-03-08 06:18:00,1.17735,1.17742,1.17731,1.17731,79900001.0
2007-03-08 06:19:00,1.17737,1.17739,1.17733,1.17739,84699998.0
2007-03-08 06:20:00,1.17737,1.1774,1.17737,1.1774,56000001.0
2007-03-08 06:21:00,1.177,1.1774,1.177,1.1774,79400001.0
2007-03-08 06:22:00,1.17742,1.17743,1.17738,1.17743,67100001.0
2007-03-08 06:23:00,1.17735,1.1774,1.17735,1.1774,76600002.0
2007-03-08 06:24:00,1.1774,1.17742,1.17735,1.1774,143200002.0
2007-03-08 06:25:00,1.17735,1.17735,1.1772,1.1772,29500000.0
2007-03-08 06:26:00,1.17736,1.17743,1.17729,1.17732,189799997.0
2007-03-08 06:27:00,1.1774,1.1774,1.17735,1.17738,43800000.0
2007-03-08 06:28:00,1.17735,1.17745,1.1773,1.1773,32899999.0
2007-03-08 06:29:00,1.17733,1.17744,1.17731,1.17738,75300001.0
2007-03-08 06:30:00,1.17742,1.17742,1.17742,1.17742,21500000.0
2007-03-08 06:31:00,1.17742,1.17748,1.17739,1.17743,104800002.0
2007-03-08 06:32:00,1.1775,1.1775,1.1775,1.1775,17200000.0
2007-03-08 06:33:00,1.1775,1.1775,1.1774,1.1774,63800000.0
2007-03-08 06:34:00,1.17736,1.17741,1.1772,1.17728,71200000.0
2007-03-08 06:35:00,1.17745,1.17755,1.17745,1.17745,138700000.0
2007-03-08 06:36:00,1.17742,1.17742,1.17742,1.17742,2400000.0
2007-03-08 06:37:00,1.17728,1.17751,1.17725,1.17751,107799999.0
2007-03-08 06:38:00,1.17755,1.17762,1.17709,1.17719,140600001.0
2007-03-08 06:39:00,1.17745,1.17745,1.17732,1.17732,86500001.0
2007-03-08 06:40:00,1.17737,1.1775,1.17735,1.1775,106900001.0
2007-03-08 06:41:00,1.1775,1.1775,1.17741,1.17745,114899998.0
2007-03-08 06:42:00,1.17742,1.17743,1.17703,1.17709,50900000.0
2007-03-08 06:43:00,1.17738,1.17748,1.17738,1.17748,69500001.0
2007-03-08 06:44:00,1.17709,1.17736,1.17709,1.17726,135099998.0
2007-03-08 06:45:00,1.17747,1.17748,1.17739,1.17739,18700000.0
2007-03-08 06:46:00,1.17752,1.17752,1.17744,1.17745,46300000.0
2007-03-08 06:47:00,1.17713,1.17753,1.17713,1.17743,141600000.0
2007-03-08 06:48:00,1.17738,1.17755,1.17722,1.17737,69399999.0
2007-03-08 06:49:00,1.17728,1.17755,1.17722,1.17755,96700003.0
2007-03-08 06:50:00,1.1773,1.17745,1.17708,1.17733,227599999.0
2007-03-08 06:51:00,1.17737,1.17759,1.17714,1.17759,120900001.0
2007-03-08 06:52:00,1.17733,1.17733,1.17706,1.17714,61400000.0
2007-03-08 06:53:00,1.17709,1.17726,1.17702,1.17718,164500003.0
2007-03-08 06:54:00,1.1771,1.17733,1.1771,1.17728,154600000.0
2007-03-08 06:55:00,1.17725,1.17744,1.17709,1.17744,97500000.0
2007-03-08 06:56:00,1.17755,1.17762,1.177,1.177,122899996.0
2007-03-08 06:57:00,1.17702,1.17741,1.17702,1.17741,66300000.0
2007-03-08 06:58:00,1.17747,1.17756,1.1772,1.17732,66900000.0
2007-03-08 06:59:00,1.17731,1.17748,1.17731,1.17747,69700000.0
2007-03-08 07:00:00,1.17731,1.1776,1.1773,1.17755,98600001.0
2007-03-08 07:01:00,1.17757,1.17757,1.1775,1.17751,90299999.0
2007-03-08 07:02:00,1.17762,1.17762,1.17749,1.17753,88900000.0
2007-03-08 07:03:00,1.17756,1.17756,1.17743,1.17753,139700000.0
2007-03-08 07:04:00,1.17751,1.17762,1.17747,1.17762,129400002.0
2007-03-08 07:05:00,1.17752,1.17756,1.17752,1.17756,1800000.0
2007-03-08 07:06:00,1.17755,1.17755,1.17745,1.1775,45199999.0
2007-03-08 07:07:00,1.17749,1.17759,1.17748,1.1775,170199998.0
2007-03-08 07:08:00,1.17733,1.17755,1.17732,1.17734,168400001.0
2007-03-08 07:09:00,1.17735,1.17745,1.17735,1.17735,177000001.0
2007-03-08 07:10:00,1.1774,1.17742,1.1774,1.17742,69600003.0
2007-03-08 07:11:00,1.1774,1.1774,1.1774,1.1774,32400002.0
2007-03-08 07:12:00,1.17735,1.17745,1.17735,1.17738,89199999.0
2007-03-08 07:13:00,1.17739,1.17742,1.1773,1.17735,68100001.0
2007-03-08 07:14:00,1.17729,1.17733,1.17719,1.17727,115100001.0
2007-03-08 07:15:00,1.17734,1.1774,1.17734,1.1774,74299999.0
2007-03-08 07:16:00,1.1771,1.17716,1.17701,1.17716,113900001.0
2007-03-08 07:17:00,1.17722,1.17725,1.17716,1.17725,129499996.0
2007-03-08 07:18:00,1.17722,1.17737,1.17713,1.17719,58699998.0
2007-03-08 07:19:00,1.17733,1.17737,1.17733,1.17737,22800000.0
2007-03-08 07:20:00,1.17727,1.1773,1.17719,1.17723,123699999.0
2007-03-08 07:21:00,1.17732,1.1774,1.1773,1.17738,93700002.0
2007-03-08 07:22:00,1.17735,1.1774,1.17735,1.1774,42200000.0
2007-03-08 07:23:00,1.17715,1.1774,1.17709,1.1774,104800000.0
2007-03-08 07:24:00,1.1774,1.1774,1.17732,1.17732,9100000.0
2007-03-08 07:25:00,1.17724,1.17729,1.17701,1.17703,122799998.0
2007-03-08 07:26:00,1.17712,1.17733,1.17704,1.17733,65400001.0
2007-03-08 07:27:00,1.17737,1.17737,1.17736,1.17736,8800000.0
2007-03-08 07:28:00,1.1774,1.17752,1.17732,1.17741,122800000.0
2007-03-08 07:29:00,1.17719,1.17738,1.17707,1.17715,160499998.0
2007-03-08 07:30:00,1.17715,1.1772,1.17705,1.17711,208500003.0
2007-03-08 07:31:00,1.17717,1.17745,1.17717,1.17745,188200001.0
2007-03-08 07:32:00,1.17745,1.17745,1.1774,1.1774,28099999.0
2007-03-08 07:33:00,1.1774,1.17742,1.17735,1.1774,72600000.0
2007-03-08 07:34:00,1.1774,1.1774,1.17735,1.1774,192200002.0
2007-03-08 07:35:00,1.1774,1.17746,1.17726,1.17731,116700000.0
2007-03-08 07:36:00,1.17735,1.17745,1.17732,1.17738,84699999.0
2007-03-08 07:37:00,1.1774,1.1774,1.1774,1.1774,21299999.0
2007-03-08 07:38:00,1.17743,1.17743,1.17701,1.17731,77299999.0
2007-03-08 07:39:00,1.17746,1.17752,1.17724,1.17724,86800001.0
2007-03-08 07:40:00,1.17713,1.17738,1.17713,1.17723,153399999.0
2007-03-08 07:41:00,1.17717,1.17734,1.17717,1.17719,106899996.0
2007-03-08 07:42:00,1.17735,1.17735,1.17719,1.17725,64400000.0
2007-03-08 07:43:00,1.17725,1.17725,1.17715,1.17715,21899999.0
2007-03-08 07:44:00,1.17685,1.17735,1.17682,1.17735,114100000.0
2007-03-08 07:45:00,1.17712,1.17727,1.17712,1.17725,115800002.0
2007-03-08 07:46:00,1.17685,1.17728,1.17682,1.17725,177500003.0
2007-03-08 07:47:00,1.17722,1.17733,1.17722,1.17733,22400000.0
2007-03-08 07:48:00,1.17705,1.17726,1.17705,1.17714,73399999.0
2007-03-08 07:49:00,1.1774,1.17745,1.17735,1.1774,152000001.0
2007-03-08 07:50:00,1.17697,1.17732,1.17691,1.17721,135900004.0
2007-03-08 07:51:00,1.17702,1.17718,1.17698,1.17718,100300002.0
2007-03-08 07:52:00,1.17733,1.17733,1.17722,1.17722,47799999.0
2007-03-08 07:53:00,1.17715,1.17715,1.17696,1.1771,135800000.0
2007-03-08 07:54:00,1.1771,1.17713,1.17701,1.17703,65499999.0
2007-03-08 07:55:00,1.1771,1.17715,1.17702,1.17715,96000000.0
2007-03-08 07:56:00,1.17718,1.17718,1.17718,1.17718,6400000.0
2007-03-08 07:57:00,1.1771,1.1771,1.17708,1.17708,45100001.0
2007-03-08 07:58:00,1.17712,1.17718,1.1771,1.17718,8000000.0
2007-03-08 07:59:00,1.17713,1.17717,1.1771,1.17712,92700002.0
2007-03-08 08:00:00,1.17688,1.17718,1.17684,1.17718,74600002.0
2007-03-08 08:01:00,1.17695,1.17705,1.17695,1.17705,1800000.0
2007-03-08 08:02:00,1.17694,1.17708,1.17694,1.17708,57200001.0
2007-03-08 08:03:00,1.17719,1.17729,1.17707,1.17707,97500000.0
2007-03-08 08:04:00,1.17715,1.17742,1.17715,1.17742,89300003.0
2007-03-08 08:05:00,1.1774,1.17742,1.17735,1.1774,58100000.0
2007-03-08 08:06:00,1.1774,1.17745,1.1774,1.17745,80500000.0
2007-03-08 08:07:00,1.1774,1.17742,1.17735,1.1774,95100000.0
2007-03-08 08:08:00,1.17741,1.17751,1.17728,1.1773,185399999.0
2007-03-08 08:09:00,1.17745,1.17745,1.17732,1.17732,144099999.0
2007-03-08 08:10:00,1.1774,1.17745,1.1773,1.17745,84400001.0
2007-03-08 08:11:00,1.17746,1.17752,1.17741,1.17752,45199999.0
2007-03-08 08:12:00,1.17752,1.17752,1.17748,1.17748,23800000.0
2007-03-08 08:13:00,1.17749,1.1775,1.17742,1.17742,40200001.0
2007-03-08 08:14:00,1.17748,1.17777,1.17748,1.17771,50500000.0
2007-03-08 08:15:00,1.17767,1.17767,1.17757,1.17763,76200001.0
2007-03-08 08:16:00,1.17775,1.17775,1.17762,1.17762,88899999.0
2007-03-08 08:17:00,1.1777,1.1777,1.17765,1.17767,106200001.0
2007-03-08 08:18:00,1.17765,1.17765,1.17723,1.17736,121599999.0
2007-03-08 08:19:00,1.17739,1.1776,1.17731,1.17757,187900000.0
2007-03-08 08:20:00,1.17772,1.17773,1.17731,1.17742,52800000.0
2007-03-08 08:21:00,1.17775,1.17775,1.17765,1.1777,85599999.0
2007-03-08 08:22:00,1.17738,1.17783,1.17736,1.17783,63500001.0
2007-03-08 08:23:00,1.17766,1.17769,1.17758,1.17762,133200000.0
2007-03-08 08:24:00,1.17733,1.17751,1.17733,1.1774,120199998.0
2007-03-08 08:25:00,1.1777,1.1777,1.17762,1.1777,99000000.0
2007-03-08 08:26:00,1.17775,1.17775,1.17775,1.17775,27100000.0
2007-03-08 08:27:00,1.17759,1.17773,1.17757,1.17769,34200000.0
2007-03-08 08:28:00,1.17762,1.17768,1.17762,1.17768,20000000.0
2007-03-08 08:29:00,1.17773,1.17774,1.17765,1.17765,53099999.0
2007-03-08 08:30:00,1.17762,1.17775,1.17762,1.1777,120200002.0
2007-03-08 08:31:00,1.17773,1.17773,1.17765,1.1777,99300001.0
2007-03-08 08:32:00,1.17747,1.17747,1.1772,1.17737,89099998.0
2007-03-08 08:33:00,1.17765,1.17775,1.17765,1.17775,74100000.0
2007-03-08 08:34:00,1.17773,1.17785,1.17772,1.17774,152400003.0
2007-03-08 08:35:00,1.1778,1.17783,1.17768,1.17775,81499999.0
2007-03-08 08:36:00,1.17777,1.17777,1.17771,1.17771,42299999.0
2007-03-08 08:37:00,1.17765,1.17785,1.17745,1.17775,171900001.0
2007-03-08 08:38:00,1.17782,1.17784,1.17776,1.17779,44700000.0
2007-03-08 08:39:00,1.17773,1.17787,1.17773,1.17786,96200001.0
2007-03-08 08:40:00,1.17787,1.17797,1.17765,1.17771,189700001.0
2007-03-08 08:41:00,1.1779,1.17795,1.1778,1.1778,138400002.0
2007-03-08 08:42:00,1.17795,1.17795,1.17761,1.17777,147900000.0
2007-03-08 08:43:00,1.1781,1.1781,1.17757,1.17764,161799999.0
2007-03-08 08:44:00,1.17795,1.17795,1.17795,1.17795,30400000.0
2007-03-08 08:45:00,1.1779,1.17793,1.17788,1.1779,27900000.0
2007-03-08 08:46:00,1.1779,1.17792,1.1779,1.17792,15200000.0
2007-03-08 08:47:00,1.1779,1.1779,1.17782,1.17782,35800000.0
2007-03-08 08:48:00,1.1779,1.1779,1.17785,1.17785,10400000.0
2007-03-08 08:49:00,1.17786,1.17789,1.17786,1.17789,12000000.0
2007-03-08 08:50:00,1.17777,1.17818,1.17777,1.17818,89499998.0
2007-03-08 08:51:00,1.178,1.17809,1.17771,1.17777,108200003.0
2007-03-08 08:52:00,1.17817,1.17817,1.17806,1.17806,114300001.0
2007-03-08 08:53:00,1.178,1.17805,1.17795,1.17798,144500001.0
2007-03-08 08:54:00,1.17792,1.17795,1.17789,1.17795,57300001.0
2007-03-08 08:55:00,1.17771,1.17791,1.17761,1.17764,89300000.0
2007-03-08 08:56:00,1.1779,1.17795,1.1779,1.17795,128700003.0
2007-03-08 08:57:00,1.1779,1.17795,1.17782,1.17782,121999998.0
2007-03-08 08:58:00,1.17792,1.17802,1.17786,1.17794,52200000.0
2007-03-08 08:59:00,1.17795,1.17802,1.17795,1.17795,44899999.0
2007-03-08 09:00:00,1.17796,1.17805,1.17796,1.17798,53400000.0
2007-03-08 09:01:00,1.17806,1.17809,1.17806,1.17809,12900000.0
2007-03-08 09:02:00,1.17778,1.17825,1.17776,1.17788,159299999.0
2007-03-08 09:03:00,1.1781,1.17826,1.17802,1.17807,120699996.0
2007-03-08 09:04:00,1.17812,1.17812,1.17796,1.17796,78500002.0
2007-03-08 09:05:00,1.17778,1.17816,1.17778,1.17802,206600000.0
2007-03-08 09:06:00,1.17793,1.17802,1.17793,1.17797,101400002.0
2007-03-08 09:07:00,1.17792,1.17792,1.17776,1.17776,6400000.0
2007-03-08 09:08:00,1.17773,1.17789,1.17773,1.17785,53200000.0
2007-03-08 09:09:00,1.17768,1.17772,1.17759,1.17772,60800000.0
2007-03-08 09:10:00,1.17766,1.17774,1.17762,1.17762,69600001.0
2007-03-08 09:11:00,1.17759,1.17768,1.17759,1.17765,94199998.0
2007-03-08 09:12:00,1.17767,1.17779,1.17764,1.17764,105199999.0
2007-03-08 09:13:00,1.17766,1.17766,1.17759,1.17759,43500000.0
2007-03-08 09:14:00,1.1776,1.17776,1.1776,1.17771,73200001.0
2007-03-08 09:15:00,1.1776,1.17775,1.17742,1.17775,79800001.0
2007-03-08 09:16:00,1.17763,1.17777,1.1776,1.17776,87500000.0
2007-03-08 09:17:00,1.17764,1.17784,1.17764,1.17775,72800002.0
2007-03-08 09:18:00,1.17767,1.17767,1.17766,1.17766,80600000.0
2007-03-08 09:19:00,1.17761,1.17772,1.17761,1.17764,160700003.0
2007-03-08 09:20:00,1.1777,1.1777,1.1776,1.1777,88700001.0
2007-03-08 09:21:00,1.17764,1.17764,1.17761,1.17761,69400002.0
2007-03-08 09:22:00,1.17771,1.17772,1.17771,1.17772,40600000.0
2007-03-08 09:23:00,1.17773,1.17782,1.1777,1.17778,68100000.0
2007-03-08 09:24:00,1.17797,1.17797,1.17743,1.17743,148400001.0
2007-03-08 09:25:00,1.17773,1.17773,1.17751,1.17758,117900001.0
2007-03-08 09:26:00,1.17761,1.17764,1.17761,1.17764,22300000.0
2007-03-08 09:27:00,1.17769,1.17778,1.17764,1.17778,74400000.0
2007-03-08 09:28:00,1.17782,1.17782,1.17771,1.17773,56599998.0
2007-03-08 09:29:00,1.17768,1.17775,1.17768,1.17775,19100000.0
2007-03-08 09:30:00,1.17772,1.17772,1.17758,1.17762,64799999.0
2007-03-08 09:31:00,1.17768,1.17783,1.17764,1.17774,82800000.0
2007-03-08 09:32:00,1.1777,1.17774,1.1777,1.17772,64899998.0
2007-03-08 09:33:00,1.1777,1.1777,1.1777,1.1777,7200000.0
2007-03-08 09:34:00,1.1777,1.1777,1.17762,1.17762,9600000.0
2007-03-08 09:35:00,1.17767,1.17782,1.17767,1.17782,69500001.0
2007-03-08 09:36:00,1.17778,1.17778,1.17774,1.17774,18300000.0
2007-03-08 09:37:00,1.17775,1.17783,1.17774,1.17775,80900001.0
2007-03-08 09:38:00,1.17779,1.17783,1.1777,1.17772,101300001.0
2007-03-08 09:39:00,1.17772,1.1778,1.17769,1.1778,149800004.0
2007-03-08 09:40:00,1.17776,1.17776,1.17772,1.17775,68400000.0
2007-03-08 09:41:00,1.17763,1.17773,1.17763,1.17765,72400000.0
2007-03-08 09:42:00,1.1778,1.1778,1.17743,1.17743,88000000.0
2007-03-08 09:43:00,1.17771,1.17776,1.17768,1.17768,66200000.0
2007-03-08 09:44:00,1.17756,1.17782,1.17749,1.17765,131900000.0
2007-03-08 09:45:00,1.17758,1.1777,1.17758,1.17765,113800001.0
2007-03-08 09:46:00,1.17753,1.1776,1.17743,1.17759,62200001.0
2007-03-08 09:47:00,1.17758,1.17771,1.17758,1.17769,82699999.0
2007-03-08 09:48:00,1.17768,1.17769,1.17763,1.17769,46500000.0
2007-03-08 09:49:00,1.1777,1.1777,1.17767,1.17767,6200000.0
2007-03-08 09:50:00,1.17757,1.17763,1.17757,1.17763,13600000.0
2007-03-08 09:51:00,1.1774,1.17762,1.17736,1.17752,206100002.0
2007-03-08 09:52:00,1.17758,1.17768,1.17758,1.17762,105200000.0
2007-03-08 09:53:00,1.17765,1.17765,1.17755,1.17765,61300002.0
2007-03-08 09:54:00,1.17765,1.17767,1.17761,1.17765,37900000.0
2007-03-08 09:55:00,1.1777,1.17772,1.17763,1.17772,100399999.0
2007-03-08 09:56:00,1.17764,1.17764,1.17761,1.17761,35300001.0
2007-03-08 09:57:00,1.17758,1.17761,1.17748,1.1775,123700000.0
2007-03-08 09:58:00,1.17757,1.17758,1.17757,1.17758,39100000.0
2007-03-08 09:59:00,1.1776,1.17765,1.1776,1.17762,87799999.0
2007-03-08 10:00:00,1.17755,1.1776,1.17755,1.1776,50900000.0
2007-03-08 10:01:00,1.17755,1.1776,1.17755,1.1776,114500002.0
2007-03-08 10:02:00,1.17763,1.17771,1.17758,1.17766,159499998.0
2007-03-08 10:03:00,1.17772,1.17772,1.17763,1.17763,50500000.0
2007-03-08 10:04:00,1.17775,1.17775,1.17762,1.17765,77400002.0
2007-03-08 10:05:00,1.17772,1.17775,1.17762,1.17762,110300000.0
2007-03-08 10:06:00,1.17769,1.17778,1.17767,1.17778,86600000.0
2007-03-08 10:07:00,1.17762,1.1777,1.17762,1.1777,83299998.0
2007-03-08 10:08:00,1.17758,1.17767,1.17758,1.1776,85000001.0
2007-03-08 10:09:00,1.17758,1.17758,1.17756,1.17757,100699998.0
2007-03-08 10:10:00,1.17751,1.17763,1.17751,1.17763,89399998.0
2007-03-08 10:11:00,1.17754,1.17775,1.17752,1.17752,87800000.0
2007-03-08 10:12:00,1.17763,1.17775,1.17763,1.17775,116899999.0
2007-03-08 10:13:00,1.17747,1.17762,1.17747,1.17759,48700000.0
2007-03-08 10:14:00,1.1777,1.17772,1.17765,1.1777,61699999.0
2007-03-08 10:15:00,1.17777,1.17783,1.17768,1.17771,180000003.0
2007-03-08 10:16:00,1.1777,1.17772,1.17746,1.17746,115700002.0
2007-03-08 10:17:00,1.1775,1.17766,1.1775,1.17763,89899999.0
2007-03-08 10:18:00,1.17765,1.17768,1.17757,1.17763,131400001.0
2007-03-08 10:19:00,1.17762,1.17764,1.17761,1.17763,76900000.0
2007-03-08 10:20:00,1.17765,1.17773,1.17755,1.17773,141490004.0
2007-03-08 10:21:00,1.17762,1.17773,1.17744,1.17773,35600000.0
2007-03-08 10:22:00,1.17772,1.17784,1.17737,1.17763,151200001.0
2007-03-08 10:23:00,1.17779,1.17783,1.17779,1.17782,21000000.0
2007-03-08 10:24:00,1.17787,1.17792,1.17775,1.17781,126600000.0
2007-03-08 10:25:00,1.17782,1.17789,1.1778,1.17782,139700003.0
2007-03-08 10:26:00,1.17783,1.17783,1.17781,1.17782,31499999.0
2007-03-08 10:27:00,1.17785,1.1779,1.17782,1.1779,155900003.0
2007-03-08 10:28:00,1.17792,1.17793,1.1778,1.17785,35700000.0
2007-03-08 10:29:00,1.17786,1.178,1.17786,1.17795,134000000.0
2007-03-08 10:30:00,1.17797,1.17801,1.17794,1.17794,75700000.0
2007-03-08 10:31:00,1.17793,1.17816,1.17793,1.17816,84600000.0
2007-03-08 10:32:00,1.17815,1.17815,1.17801,1.17805,45400000.0
2007-03-08 10:33:00,1.178,1.17814,1.17799,1.17814,96500001.0
2007-03-08 10:34:00,1.17817,1.17825,1.17815,1.1782,206800002.0
2007-03-08 10:35:00,1.17812,1.17825,1.17812,1.1782,112200001.0
2007-03-08 10:36:00,1.17817,1.17817,1.17766,1.17804,131900003.0
2007-03-08 10:37:00,1.17816,1.17841,1.17816,1.17841,108900000.0
2007-03-08 10:38:00,1.17842,1.17842,1.17826,1.17829,129100002.0
2007-03-08 10:39:00,1.17835,1.17835,1.17822,1.17822,131100005.0
2007-03-08 10:40:00,1.17803,1.17803,1.17789,1.17789,76000002.0
2007-03-08 10:41:00,1.17788,1.17795,1.17785,1.17785,103500001.0
2007-03-08 10:42:00,1.1779,1.17795,1.17787,1.17795,44700000.0
2007-03-08 10:43:00,1.17795,1.17798,1.17788,1.17798,68199998.0
2007-03-08 10:44:00,1.17795,1.17807,1.17795,1.17803,117300002.0
2007-03-08 10:45:00,1.17807,1.1781,1.17805,1.17805,128400000.0
2007-03-08 10:46:00,1.17806,1.17824,1.17805,1.17818,124600000.0
2007-03-08 10:47:00,1.17813,1.17813,1.17799,1.17811,69900000.0
2007-03-08 10:48:00,1.17808,1.17808,1.17795,1.17804,153800001.0
2007-03-08 10:49:00,1.17807,1.17813,1.17794,1.17813,124699997.0
2007-03-08 10:50:00,1.17811,1.17814,1.17798,1.17814,160799996.0
2007-03-08 10:51:00,1.17812,1.17815,1.17805,1.17815,211399999.0
2007-03-08 10:52:00,1.17813,1.17836,1.17813,1.17836,125400001.0
2007-03-08 10:53:00,1.17827,1.17827,1.17815,1.17815,110600002.0
2007-03-08 10:54:00,1.17817,1.17817,1.178,1.178,73500002.0
2007-03-08 10:55:00,1.17795,1.17804,1.17795,1.17798,100400001.0
2007-03-08 10:56:00,1.178,1.17806,1.17797,1.178,123599999.0
2007-03-08 10:57:00,1.17795,1.17807,1.17793,1.17793,110200002.0
2007-03-08 10:58:00,1.178,1.17805,1.17792,1.178,96600001.0
2007-03-08 10:59:00,1.1779,1.17807,1.1779,1.17803,142100000.0
2007-03-08 11:00:00,1.17805,1.17817,1.17805,1.17811,70199999.0
2007-03-08 11:01:00,1.17817,1.17817,1.17805,1.17805,20600000.0
2007-03-08 11:02:00,1.17815,1.17827,1.17815,1.17825,84400000.0
2007-03-08 11:03:00,1.17825,1.17835,1.17819,1.17835,90100000.0
2007-03-08 11:04:00,1.17828,1.17837,1.17823,1.1783,82100000.0
2007-03-08 11:05:00,1.17827,1.17828,1.17823,1.17823,30400000.0
2007-03-08 11:06:00,1.1782,1.1782,1.17811,1.17815,70700001.0
2007-03-08 11:07:00,1.17817,1.17817,1.1781,1.1781,22000001.0
2007-03-08 11:08:00,1.17822,1.17822,1.17792,1.17808,133700000.0
2007-03-08 11:09:00,1.17813,1.1782,1.17813,1.1782,64400000.0
2007-03-08 11:10:00,1.1782,1.17831,1.17819,1.17823,51000001.0
2007-03-08 11:11:00,1.17818,1.17832,1.17809,1.17832,125500000.0
2007-03-08 11:12:00,1.17828,1.1784,1.17823,1.17824,184700003.0
2007-03-08 11:13:00,1.1782,1.1782,1.17815,1.17815,92200000.0
2007-03-08 11:14:00,1.17819,1.17838,1.17819,1.17823,67300001.0
2007-03-08 11:15:00,1.17825,1.17839,1.17821,1.1783,126600000.0
2007-03-08 11:16:00,1.17831,1.1784,1.1783,1.17837,169400003.0
2007-03-08 11:17:00,1.17835,1.1784,1.17835,1.17838,54200000.0
2007-03-08 11:18:00,1.17835,1.17842,1.17835,1.17838,39300000.0
2007-03-08 11:19:00,1.17848,1.17855,1.17842,1.17844,34600000.0
2007-03-08 11:20:00,1.1785,1.17852,1.17842,1.1785,180399999.0
2007-03-08 11:21:00,1.17858,1.1786,1.17845,1.17845,75600000.0
2007-03-08 11:22:00,1.17846,1.17846,1.17844,1.17844,5600000.0
2007-03-08 11:23:00,1.17835,1.17845,1.17835,1.17845,43599998.0
2007-03-08 11:24:00,1.17836,1.17841,1.17836,1.17838,24700000.0
2007-03-08 11:25:00,1.17842,1.17846,1.17835,1.1784,86699998.0
2007-03-08 11:26:00,1.17841,1.17852,1.17841,1.17852,84000001.0
2007-03-08 11:27:00,1.1784,1.1784,1.1783,1.1784,107100002.0
2007-03-08 11:28:00,1.1784,1.17845,1.17835,1.1784,29300000.0
2007-03-08 11:29:00,1.17833,1.17842,1.17833,1.17833,70300000.0
2007-03-08 11:30:00,1.17837,1.17837,1.17819,1.17822,133899999.0
2007-03-08 11:31:00,1.17817,1.17817,1.17803,1.17808,99000001.0
2007-03-08 11:32:00,1.17801,1.1781,1.17795,1.17804,201000000.0
2007-03-08 11:33:00,1.17806,1.17816,1.17801,1.17813,128299997.0
2007-03-08 11:34:00,1.17805,1.17817,1.17802,1.1781,126300000.0
2007-03-08 11:35:00,1.1781,1.17813,1.17802,1.17805,91100000.0
2007-03-08 11:36:00,1.17803,1.17811,1.178,1.178,66300001.0
2007-03-08 11:37:00,1.17805,1.17807,1.17798,1.17798,89399999.0
2007-03-08 11:38:00,1.17772,1.17778,1.17737,1.17755,59300000.0
2007-03-08 11:39:00,1.178,1.17801,1.17788,1.17794,105499999.0
2007-03-08 11:40:00,1.1779,1.17796,1.17781,1.17796,87499998.0
2007-03-08 11:41:00,1.17809,1.17816,1.17803,1.17816,123400001.0
2007-03-08 11:42:00,1.17818,1.17821,1.17805,1.17805,82499999.0
2007-03-08 11:43:00,1.17812,1.17816,1.17807,1.17814,197499999.0
2007-03-08 11:44:00,1.1779,1.17812,1.1779,1.17812,72399998.0
2007-03-08 11:45:00,1.17822,1.17822,1.17811,1.17811,138400001.0
2007-03-08 11:46:00,1.17818,1.1784,1.17814,1.1784,53000000.0
2007-03-08 11:47:00,1.17845,1.17855,1.17845,1.17855,67400000.0
2007-03-08 11:48:00,1.17846,1.17855,1.17846,1.17847,11200000.0
2007-03-08 11:49:00,1.17847,1.17855,1.17818,1.17818,71900000.0
2007-03-08 11:50:00,1.17815,1.17821,1.17811,1.17815,144900000.0
2007-03-08 11:51:00,1.1782,1.17857,1.1782,1.17848,53699999.0
2007-03-08 11:52:00,1.17858,1.1786,1.17841,1.17842,107700002.0
2007-03-08 11:53:00,1.17833,1.17842,1.17828,1.17828,184800003.0
2007-03-08 11:54:00,1.17834,1.17851,1.17829,1.1784,64600000.0
2007-03-08 11:55:00,1.17848,1.17848,1.17831,1.17843,108700000.0
2007-03-08 11:56:00,1.17854,1.17875,1.17854,1.17875,14900000.0
2007-03-08 11:57:00,1.17877,1.17877,1.17864,1.17873,69200002.0
2007-03-08 11:58:00,1.17868,1.17874,1.17865,1.17865,13800000.0
2007-03-08 11:59:00,1.17869,1.1788,1.17869,1.17875,108200001.0
2007-03-08 12:00:00,1.17885,1.17885,1.17875,1.1788,94400001.0
2007-03-08 12:01:00,1.17875,1.17875,1.17858,1.17864,81700000.0
2007-03-08 12:02:00,1.17863,1.17864,1.17858,1.17858,44000000.0
2007-03-08 12:03:00,1.17862,1.17874,1.17862,1.17863,128100001.0
2007-03-08 12:04:00,1.1787,1.1787,1.17865,1.1787,49700001.0
2007-03-08 12:05:00,1.1787,1.17875,1.17865,1.17865,92100002.0
2007-03-08 12:06:00,1.17873,1.17873,1.17859,1.17859,53900000.0
2007-03-08 12:07:00,1.17868,1.17871,1.17866,1.17866,39000001.0
2007-03-08 12:08:00,1.17865,1.17875,1.1786,1.17875,140400002.0
2007-03-08 12:09:00,1.1787,1.1787,1.17865,1.1787,56199999.0
2007-03-08 12:10:00,1.17866,1.17869,1.17866,1.17869,2400000.0
2007-03-08 12:11:00,1.17856,1.17871,1.17856,1.17867,116400000.0
2007-03-08 12:12:00,1.17871,1.17958,1.17871,1.17958,168800002.0
2007-03-08 12:13:00,1.17969,1.17982,1.17968,1.17978,57100000.0
2007-03-08 12:14:00,1.17985,1.17995,1.17979,1.17982,154799998.0
2007-03-08 12:15:00,1.17979,1.17992,1.1797,1.17984,160500000.0
2007-03-08 12:16:00,1.17984,1.17998,1.17984,1.17998,124400001.0
2007-03-08 12:17:00,1.18006,1.18008,1.17997,1.18005,131900000.0
2007-03-08 12:18:00,1.18013,1.18021,1.18012,1.18012,133799999.0
2007-03-08 12:19:00,1.18017,1.18017,1.17995,1.17995,155399999.0
2007-03-08 12:20:00,1.17988,1.17993,1.17986,1.17987,76600002.0
2007-03-08 12:21:00,1.17962,1.17978,1.17962,1.17965,125300001.0
2007-03-08 12:22:00,1.17973,1.1798,1.17969,1.1798,79099999.0
2007-03-08 12:23:00,1.17983,1.17983,1.17971,1.17975,15400000.0
2007-03-08 12:24:00,1.1797,1.17983,1.17969,1.1797,124200002.0
2007-03-08 12:25:00,1.17966,1.17966,1.17949,1.17953,140600000.0
2007-03-08 12:26:00,1.17953,1.17953,1.17935,1.17939,121299999.0
2007-03-08 12:27:00,1.17933,1.17939,1.1793,1.17939,187800004.0
2007-03-08 12:28:00,1.17928,1.17937,1.17926,1.17932,136699999.0
2007-03-08 12:29:00,1.17932,1.17952,1.17932,1.1794,82300002.0
2007-03-08 12:30:00,1.17939,1.17946,1.17939,1.17946,27900001.0
2007-03-08 12:31:00,1.17937,1.17938,1.17925,1.17937,159200000.0
2007-03-08 12:32:00,1.17925,1.1793,1.1792,1.17922,59300000.0
2007-03-08 12:33:00,1.17925,1.1793,1.17925,1.17925,133299998.0
2007-03-08 12:34:00,1.17925,1.17935,1.17925,1.17925,87300001.0
2007-03-08 12:35:00,1.17898,1.17926,1.17898,1.17921,240300002.0
2007-03-08 12:36:00,1.17915,1.17928,1.17897,1.17925,148600002.0
2007-03-08 12:37:00,1.17928,1.17929,1.1792,1.17922,92500001.0
2007-03-08 12:38:00,1.17918,1.17918,1.17914,1.17914,3800000.0
2007-03-08 12:39:00,1.17909,1.17922,1.17909,1.17917,154900004.0
2007-03-08 12:40:00,1.17919,1.17919,1.17902,1.17919,153200000.0
2007-03-08 12:41:00,1.1792,1.17924,1.17913,1.17913,91900000.0
2007-03-08 12:42:00,1.17909,1.17915,1.17903,1.17915,144600003.0
2007-03-08 12:43:00,1.17915,1.1792,1.17915,1.1792,1600000.0
2007-03-08 12:44:00,1.17925,1.17973,1.17925,1.17973,122700000.0
2007-03-08 12:45:00,1.1799,1.17995,1.1798,1.1799,39600001.0
2007-03-08 12:46:00,1.17988,1.17988,1.17967,1.1797,66800000.0
2007-03-08 12:47:00,1.17975,1.1799,1.17975,1.1799,67100001.0
2007-03-08 12:48:00,1.1799,1.1799,1.17968,1.17985,49699999.0
2007-03-08 12:49:00,1.1799,1.1799,1.17982,1.17982,17200000.0
2007-03-08 12:50:00,1.17989,1.17995,1.1797,1.17995,121999998.0
2007-03-08 12:51:00,1.1797,1.18,1.17955,1.17984,99400003.0
2007-03-08 12:52:00,1.1798,1.1799,1.17963,1.17963,110100002.0
2007-03-08 12:53:00,1.17985,1.1799,1.17978,1.17987,52399999.0
2007-03-08 12:54:00,1.17976,1.17976,1.17959,1.17967,171200002.0
2007-03-08 12:55:00,1.17962,1.17964,1.17959,1.17964,106399998.0
2007-03-08 12:56:00,1.17968,1.17971,1.17961,1.17965,106300001.0
2007-03-08 12:57:00,1.17968,1.17978,1.17968,1.17978,45000001.0
2007-03-08 12:58:00,1.17977,1.17982,1.17972,1.17972,113700003.0
2007-03-08 12:59:00,1.17968,1.17981,1.17964,1.17981,11500000.0
2007-03-08 13:00:00,1.17975,1.17983,1.17963,1.17963,121999999.0
2007-03-08 13:01:00,1.17971,1.17975,1.17961,1.17975,60300000.0
2007-03-08 13:02:00,1.17972,1.17978,1.17972,1.17975,83100002.0
2007-03-08 13:03:00,1.17962,1.17974,1.17962,1.17965,217700003.0
2007-03-08 13:04:00,1.17963,1.1797,1.17961,1.17961,69199999.0
2007-03-08 13:05:00,1.17959,1.17959,1.17956,1.17956,50200000.0
2007-03-08 13:06:00,1.1796,1.1796,1.17945,1.1795,79500000.0
2007-03-08 13:07:00,1.17956,1.17956,1.17944,1.17949,134000003.0
2007-03-08 13:08:00,1.17955,1.17961,1.17945,1.17945,99500001.0
2007-03-08 13:09:00,1.17927,1.17927,1.17912,1.17922,49699999.0
2007-03-08 13:10:00,1.17922,1.17933,1.17919,1.17933,91200002.0
2007-03-08 13:11:00,1.17934,1.17934,1.17921,1.17921,58400000.0
2007-03-08 13:12:00,1.17912,1.17912,1.17904,1.17909,77099999.0
2007-03-08 13:13:00,1.17912,1.17922,1.17909,1.17918,155800003.0
2007-03-08 13:14:00,1.1792,1.17934,1.17919,1.17934,79700001.0
2007-03-08 13:15:00,1.17938,1.17968,1.17938,1.17968,74900000.0
2007-03-08 13:16:00,1.1797,1.17984,1.1797,1.17981,115600001.0
2007-03-08 13:17:00,1.1798,1.17983,1.17976,1.17976,146800001.0
2007-03-08 13:18:00,1.17967,1.17973,1.17935,1.17935,63700000.0
2007-03-08 13:19:00,1.17936,1.17936,1.17925,1.17933,129300002.0
2007-03-08 13:20:00,1.17925,1.17963,1.17922,1.17963,86200000.0
2007-03-08 13:21:00,1.17957,1.17957,1.17948,1.17948,23200000.0
2007-03-08 13:22:00,1.17934,1.17949,1.17934,1.1794,79700001.0
2007-03-08 13:23:00,1.17942,1.17948,1.17942,1.17948,25200000.0
2007-03-08 13:24:00,1.17952,1.17959,1.17945,1.17955,94299998.0
2007-03-08 13:25:00,1.17947,1.17947,1.17939,1.17946,67500002.0
2007-03-08 13:26:00,1.17945,1.1795,1.17945,1.17945,34400000.0
2007-03-08 13:27:00,1.17915,1.17945,1.17911,1.17944,86300000.0
2007-03-08 13:28:00,1.17958,1.17973,1.17958,1.1797,121600001.0
2007-03-08 13:29:00,1.17964,1.17964,1.17941,1.17941,126200000.0
2007-03-08 13:30:00,1.17941,1.17941,1.17927,1.17938,147899999.0
2007-03-08 13:31:00,1.17935,1.17946,1.17928,1.17928,47200000.0
2007-03-08 13:32:00,1.17922,1.17925,1.17915,1.17925,88699998.0
2007-03-08 13:33:00,1.17935,1.17935,1.17923,1.17928,94600000.0
2007-03-08 13:34:00,1.1793,1.1793,1.1793,1.1793,25900000.0
2007-03-08 13:35:00,1.17931,1.17939,1.17924,1.17937,166500001.0
2007-03-08 13:36:00,1.17926,1.17926,1.17915,1.17916,85100000.0
2007-03-08 13:37:00,1.17909,1.17915,1.17907,1.17915,101300000.0
2007-03-08 13:38:00,1.17907,1.17912,1.17907,1.1791,68400000.0
2007-03-08 13:39:00,1.17914,1.17916,1.17914,1.17916,30700000.0
2007-03-08 13:40:00,1.17917,1.17917,1.17909,1.17912,116100002.0
2007-03-08 13:41:00,1.17905,1.17919,1.17902,1.17912,71399999.0
2007-03-08 13:42:00,1.17922,1.17922,1.17905,1.17912,52000000.0
2007-03-08 13:43:00,1.17922,1.17922,1.17899,1.17899,69700000.0
2007-03-08 13:44:00,1.17902,1.17915,1.17902,1.1791,160299998.0
2007-03-08 13:45:00,1.17915,1.17925,1.17915,1.17925,55300001.0
2007-03-08 13:46:00,1.17865,1.17908,1.17865,1.17906,94800001.0
2007-03-08 13:47:00,1.17892,1.17903,1.1788,1.17903,136600001.0
2007-03-08 13:48:00,1.1792,1.1792,1.17915,1.17915,28700000.0
2007-03-08 13:49:00,1.17915,1.17915,1.17899,1.17899,82300002.0
2007-03-08 13:50:00,1.17886,1.17905,1.17878,1.17905,160400005.0
2007-03-08 13:51:00,1.17896,1.17896,1.17889,1.1789,116999999.0
2007-03-08 13:52:00,1.17878,1.17879,1.17866,1.17872,66000000.0
2007-03-08 13:53:00,1.17863,1.17873,1.17855,1.17855,126600000.0
2007-03-08 13:54:00,1.1784,1.17847,1.17837,1.17838,79099998.0
2007-03-08 13:55:00,1.17833,1.17844,1.17833,1.17836,140400003.0
2007-03-08 13:56:00,1.17833,1.17833,1.17809,1.17818,186500004.0
2007-03-08 13:57:00,1.17811,1.17834,1.17811,1.17834,70200002.0
2007-03-08 13:58:00,1.17838,1.1784,1.1782,1.1782,120500002.0
2007-03-08 13:59:00,1.17812,1.17821,1.1779,1.1779,47900000.0
2007-03-08 14:00:00,1.17797,1.17837,1.17781,1.17837,146600001.0
2007-03-08 14:01:00,1.17838,1.17863,1.17831,1.17847,149199998.0
2007-03-08 14:02:00,1.17854,1.17854,1.17845,1.17845,79400001.0
2007-03-08 14:03:00,1.17828,1.17837,1.17807,1.17837,100800000.0
2007-03-08 14:04:00,1.17834,1.17842,1.17829,1.17837,70900001.0
2007-03-08 14:05:00,1.17853,1.17853,1.17822,1.17828,101300000.0
2007-03-08 14:06:00,1.17837,1.17853,1.17837,1.17853,90400001.0
2007-03-08 14:07:00,1.17862,1.17866,1.17842,1.17866,72400000.0
2007-03-08 14:08:00,1.17862,1.17865,1.17862,1.17865,15500000.0
2007-03-08 14:09:00,1.17863,1.17865,1.17863,1.17865,8000000.0
2007-03-08 14:10:00,1.17873,1.17873,1.17856,1.17868,135200000.0
2007-03-08 14:11:00,1.1787,1.1787,1.17861,1.17866,59399999.0
2007-03-08 14:12:00,1.17862,1.17869,1.17858,1.17862,114300001.0
2007-03-08 14:13:00,1.17828,1.17848,1.17806,1.17836,78700000.0
2007-03-08 14:14:00,1.17825,1.17838,1.1781,1.17838,100000000.0
2007-03-08 14:15:00,1.17822,1.17853,1.17799,1.17847,67100000.0
2007-03-08 14:16:00,1.17851,1.17853,1.17831,1.17838,127099999.0
2007-03-08 14:17:00,1.17861,1.17861,1.1784,1.1784,47100000.0
2007-03-08 14:18:00,1.17841,1.17845,1.17838,1.17844,126700001.0
2007-03-08 14:19:00,1.17845,1.1785,1.17833,1.17837,78899998.0
2007-03-08 14:20:00,1.17834,1.17843,1.1783,1.1783,91200001.0
2007-03-08 14:21:00,1.17829,1.17836,1.17826,1.17827,53700000.0
2007-03-08 14:22:00,1.17822,1.1783,1.17812,1.1783,72100003.0
2007-03-08 14:23:00,1.17832,1.17832,1.17804,1.17804,114100001.0
2007-03-08 14:24:00,1.17816,1.17816,1.17803,1.1781,67799998.0
2007-03-08 14:25:00,1.178,1.178,1.17775,1.17787,99199999.0
2007-03-08 14:26:00,1.17792,1.17798,1.17779,1.1778,69799999.0
2007-03-08 14:27:00,1.17776,1.17784,1.17771,1.17778,86899999.0
2007-03-08 14:28:00,1.17757,1.17757,1.17714,1.1774,83700000.0
2007-03-08 14:29:00,1.17736,1.17745,1.17726,1.17732,152500000.0
2007-03-08 14:30:00,1.17729,1.17735,1.17724,1.17734,142299999.0
2007-03-08 14:31:00,1.17742,1.17751,1.17724,1.17724,87500001.0
2007-03-08 14:32:00,1.17716,1.17717,1.17712,1.17712,112499998.0
2007-03-08 14:33:00,1.17706,1.17712,1.17706,1.17706,25699999.0
2007-03-08 14:34:00,1.17712,1.17712,1.17701,1.17707,63499999.0
2007-03-08 14:35:00,1.17708,1.17718,1.17705,1.17705,66899999.0
2007-03-08 14:36:00,1.17718,1.17719,1.17698,1.17703,145200000.0
2007-03-08 14:37:00,1.17711,1.17711,1.17703,1.1771,83200000.0
2007-03-08 14:38:00,1.17714,1.1772,1.17708,1.17719,159299999.0
2007-03-08 14:39:00,1.17717,1.17717,1.1767,1.1767,133500000.0
2007-03-08 14:40:00,1.17668,1.17669,1.17658,1.17669,180900003.0
2007-03-08 14:41:00,1.17681,1.17687,1.17681,1.17687,46000000.0
2007-03-08 14:42:00,1.17695,1.17719,1.17695,1.17715,102599999.0
2007-03-08 14:43:00,1.17719,1.17735,1.17717,1.17721,67799999.0
2007-03-08 14:44:00,1.17714,1.17716,1.17714,1.17716,21500000.0
2007-03-08 14:45:00,1.17717,1.1772,1.17705,1.17705,36100000.0
2007-03-08 14:46:00,1.17705,1.17705,1.17689,1.17694,93899998.0
2007-03-08 14:47:00,1.17702,1.17712,1.17702,1.17712,95399998.0
2007-03-08 14:48:00,1.17718,1.17727,1.17718,1.17727,26300000.0
2007-03-08 14:49:00,1.17747,1.17764,1.17735,1.1776,113399999.0
2007-03-08 14:50:00,1.17769,1.17769,1.17745,1.17759,86800000.0
2007-03-08 14:51:00,1.1776,1.17768,1.1775,1.17761,137199999.0
2007-03-08 14:52:00,1.17767,1.17767,1.17748,1.17748,91100001.0
2007-03-08 14:53:00,1.17749,1.1776,1.17747,1.1775,90800001.0
2007-03-08 14:54:00,1.1774,1.17755,1.1774,1.1775,50800000.0
2007-03-08 14:55:00,1.17755,1.17755,1.17745,1.17755,102800000.0
2007-03-08 14:56:00,1.17743,1.17743,1.17721,1.17721,43200000.0
2007-03-08 14:57:00,1.177,1.177,1.17672,1.17672,23200000.0
2007-03-08 14:58:00,1.17659,1.17659,1.17645,1.17648,108500000.0
2007-03-08 14:59:00,1.17652,1.17652,1.17639,1.17647,81999999.0
2007-03-08 15:00:00,1.17664,1.17686,1.17664,1.17679,132799999.0
2007-03-08 15:01:00,1.17685,1.17689,1.17666,1.17682,121700004.0
2007-03-08 15:02:00,1.17675,1.17675,1.1766,1.17664,93500000.0
2007-03-08 15:03:00,1.17665,1.17675,1.17665,1.1767,95600000.0
2007-03-08 15:04:00,1.17668,1.17677,1.17664,1.17677,122100001.0
2007-03-08 15:05:00,1.17678,1.17684,1.17671,1.1768,97900000.0
2007-03-08 15:06:00,1.17682,1.17702,1.17675,1.17702,155300003.0
2007-03-08 15:07:00,1.17702,1.17708,1.17699,1.17708,69499998.0
2007-03-08 15:08:00,1.17705,1.17713,1.17703,1.17703,70500001.0
2007-03-08 15:09:00,1.17702,1.17702,1.17692,1.17699,125200001.0
2007-03-08 15:10:00,1.17703,1.17703,1.17691,1.17698,97900001.0
2007-03-08 15:11:00,1.17699,1.17702,1.17686,1.17702,216300002.0
2007-03-08 15:12:00,1.17707,1.17709,1.177,1.17709,25700000.0
2007-03-08 15:13:00,1.17707,1.17739,1.17707,1.17737,78700000.0
2007-03-08 15:14:00,1.17742,1.17773,1.17742,1.17765,76799998.0
2007-03-08 15:15:00,1.17773,1.17806,1.17761,1.17806,52300000.0
2007-03-08 15:16:00,1.17821,1.17834,1.17779,1.17779,98300000.0
2007-03-08 15:17:00,1.1777,1.17776,1.1775,1.1775,78900000.0
2007-03-08 15:18:00,1.1774,1.17746,1.17723,1.17737,112100000.0
2007-03-08 15:19:00,1.17718,1.17725,1.17717,1.17717,132800000.0
2007-03-08 15:20:00,1.17719,1.17735,1.17719,1.17733,63500000.0
2007-03-08 15:21:00,1.17725,1.17734,1.17721,1.1773,124100001.0
2007-03-08 15:22:00,1.1772,1.1772,1.17695,1.177,80100000.0
2007-03-08 15:23:00,1.17696,1.17711,1.17692,1.17692,95399997.0
2007-03-08 15:24:00,1.17704,1.17717,1.17693,1.17717,98799999.0
2007-03-08 15:25:00,1.17718,1.17725,1.17718,1.17723,89400001.0
2007-03-08 15:26:00,1.17717,1.17729,1.17717,1.17722,53299999.0
2007-03-08 15:27:00,1.1772,1.1772,1.17712,1.1772,115200001.0
2007-03-08 15:28:00,1.1771,1.17712,1.17698,1.177,54100000.0
2007-03-08 15:29:00,1.1771,1.17717,1.17702,1.17709,46100000.0
2007-03-08 15:30:00,1.17697,1.17718,1.17697,1.17711,61399999.0
2007-03-08 15:31:00,1.17702,1.17725,1.17702,1.17715,126000000.0
2007-03-08 15:32:00,1.17718,1.1775,1.17718,1.1775,154200001.0
2007-03-08 15:33:00,1.1776,1.17776,1.1776,1.17769,79000000.0
2007-03-08 15:34:00,1.17773,1.17773,1.17752,1.17759,117200001.0
2007-03-08 15:35:00,1.17759,1.17789,1.17758,1.17784,132400000.0
2007-03-08 15:36:00,1.17784,1.17795,1.17773,1.17783,98000001.0
2007-03-08 15:37:00,1.17771,1.17771,1.17745,1.17745,116200004.0
2007-03-08 15:38:00,1.17741,1.1779,1.17741,1.1779,106699999.0
2007-03-08 15:39:00,1.17793,1.17805,1.17788,1.17805,85400000.0
2007-03-08 15:40:00,1.17797,1.17803,1.1779,1.17793,117800000.0
2007-03-08 15:41:00,1.17784,1.17804,1.17784,1.17794,110399999.0
2007-03-08 15:42:00,1.17787,1.17804,1.17787,1.17802,25600000.0
2007-03-08 15:43:00,1.17804,1.17824,1.178,1.17824,89500000.0
2007-03-08 15:44:00,1.1784,1.1785,1.1784,1.1785,8000000.0
2007-03-08 15:45:00,1.17849,1.17849,1.17813,1.17813,56700001.0
2007-03-08 15:46:00,1.17782,1.17795,1.17782,1.17793,79900003.0
2007-03-08 15:47:00,1.17791,1.17805,1.17791,1.17791,101000001.0
2007-03-08 15:48:00,1.178,1.17828,1.17796,1.17828,117000001.0
2007-03-08 15:49:00,1.17833,1.17842,1.17814,1.17824,111000003.0
2007-03-08 15:50:00,1.17824,1.17831,1.17818,1.17831,39099999.0
2007-03-08 15:51:00,1.17845,1.17852,1.17837,1.17846,96600001.0
2007-03-08 15:52:00,1.17847,1.17853,1.17827,1.17831,130600001.0
2007-03-08 15:53:00,1.17837,1.17841,1.17833,1.17834,83600001.0
2007-03-08 15:54:00,1.17843,1.17843,1.17843,1.17843,7200000.0
2007-03-08 15:55:00,1.17839,1.1784,1.1783,1.1784,117299999.0
2007-03-08 15:56:00,1.17842,1.17848,1.17842,1.17848,97100002.0
2007-03-08 15:57:00,1.17859,1.17923,1.17859,1.17923,157300005.0
2007-03-08 15:58:00,1.17929,1.17937,1.17913,1.17913,108899999.0
2007-03-08 15:59:00,1.17893,1.17893,1.17874,1.17874,22099999.0
2007-03-08 16:00:00,1.17869,1.17887,1.17869,1.17883,234900002.0
2007-03-08 16:01:00,1.17884,1.17929,1.17884,1.17929,43100000.0
2007-03-08 16:02:00,1.17923,1.17935,1.17923,1.1793,188100001.0
2007-03-08 16:03:00,1.17938,1.17938,1.17921,1.17921,37600000.0
2007-03-08 16:04:00,1.17928,1.17938,1.17923,1.17926,51700000.0
2007-03-08 16:05:00,1.17928,1.17934,1.17923,1.17923,105600003.0
2007-03-08 16:06:00,1.17928,1.17931,1.17926,1.1793,116199998.0
2007-03-08 16:07:00,1.1795,1.17979,1.1795,1.17974,126200003.0
2007-03-08 16:08:00,1.1798,1.17984,1.17972,1.17984,116900000.0
2007-03-08 16:09:00,1.1798,1.18,1.17978,1.17996,150100001.0
2007-03-08 16:10:00,1.17994,1.17998,1.1798,1.17993,120100001.0
2007-03-08 16:11:00,1.17994,1.17999,1.17992,1.17998,71199999.0
2007-03-08 16:12:00,1.17993,1.18003,1.1799,1.1799,33000000.0
2007-03-08 16:13:00,1.17987,1.18002,1.17987,1.18002,110000002.0
2007-03-08 16:14:00,1.18003,1.18012,1.17998,1.18011,15000000.0
2007-03-08 16:15:00,1.18013,1.18079,1.18012,1.18074,107699998.0
2007-03-08 16:16:00,1.18096,1.18115,1.18087,1.18112,82699999.0
2007-03-08 16:17:00,1.18101,1.1811,1.18082,1.18085,242400002.0
2007-03-08 16:18:00,1.18084,1.18097,1.18069,1.18081,40100000.0
2007-03-08 16:19:00,1.18085,1.18094,1.18085,1.18091,39300000.0
2007-03-08 16:20:00,1.18083,1.18112,1.18083,1.18112,65700002.0
2007-03-08 16:21:00,1.18113,1.18121,1.18103,1.18103,118799999.0
2007-03-08 16:22:00,1.18098,1.18108,1.18094,1.18096,122700000.0
2007-03-08 16:23:00,1.181,1.18105,1.18094,1.18096,151300000.0
2007-03-08 16:24:00,1.18093,1.18093,1.18052,1.18052,65300001.0
2007-03-08 16:25:00,1.18054,1.18065,1.18054,1.18065,103700001.0
2007-03-08 16:26:00,1.18067,1.18075,1.18066,1.18073,149599999.0
2007-03-08 16:27:00,1.18084,1.18104,1.18084,1.18104,55000000.0
2007-03-08 16:28:00,1.18093,1.18093,1.18081,1.18081,114200000.0
2007-03-08 16:29:00,1.18076,1.18085,1.18067,1.18071,139400002.0
2007-03-08 16:30:00,1.18073,1.18079,1.18073,1.18075,27100001.0
2007-03-08 16:31:00,1.18073,1.18077,1.18071,1.18071,108299998.0
2007-03-08 16:32:00,1.18068,1.18072,1.18059,1.18068,132700001.0
2007-03-08 16:33:00,1.18069,1.18087,1.18069,1.18087,34099999.0
2007-03-08 16:34:00,1.18081,1.18091,1.18073,1.18073,118099998.0
2007-03-08 16:35:00,1.18081,1.18081,1.18071,1.18081,65099999.0
2007-03-08 16:36:00,1.18082,1.1809,1.18073,1.18073,83299999.0
2007-03-08 16:37:00,1.18068,1.18068,1.18057,1.18058,65700002.0
2007-03-08 16:38:00,1.18052,1.18052,1.18037,1.18037,165399996.0
2007-03-08 16:39:00,1.18055,1.18063,1.18044,1.18063,173999996.0
2007-03-08 16:40:00,1.18056,1.18071,1.1805,1.18071,165500000.0
2007-03-08 16:41:00,1.18064,1.18081,1.18064,1.18081,81299997.0
2007-03-08 16:42:00,1.18088,1.18098,1.18058,1.18058,155100003.0
2007-03-08 16:43:00,1.18041,1.18057,1.18041,1.18052,157700000.0
2007-03-08 16:44:00,1.18046,1.18046,1.18021,1.1803,63900000.0
2007-03-08 16:45:00,1.18043,1.1806,1.18043,1.18057,83899998.0
2007-03-08 16:46:00,1.1806,1.1806,1.18043,1.18047,95000000.0
2007-03-08 16:47:00,1.18052,1.18056,1.18045,1.18048,125499999.0
2007-03-08 16:48:00,1.18043,1.18055,1.18043,1.18055,55100000.0
2007-03-08 16:49:00,1.18057,1.18062,1.18047,1.18049,155600001.0
2007-03-08 16:50:00,1.18046,1.18054,1.18043,1.18043,156500000.0
2007-03-08 16:51:00,1.18045,1.18045,1.18042,1.18042,33400000.0
2007-03-08 16:52:00,1.1804,1.18057,1.18039,1.18057,115400001.0
2007-03-08 16:53:00,1.18045,1.18047,1.18039,1.18039,67099999.0
2007-03-08 16:54:00,1.18041,1.18045,1.18041,1.18041,94500002.0
2007-03-08 16:55:00,1.18052,1.18056,1.18044,1.18048,85600000.0
2007-03-08 16:56:00,1.18049,1.18054,1.18045,1.18045,85500001.0
2007-03-08 16:57:00,1.18047,1.18067,1.18047,1.18067,65800000.0
2007-03-08 16:58:00,1.18069,1.18081,1.18069,1.18081,49700002.0
2007-03-08 16:59:00,1.18082,1.18097,1.18082,1.1809,185900001.0
2007-03-08 17:00:00,1.1809,1.18094,1.1808,1.18094,80200000.0
2007-03-08 17:01:00,1.18093,1.181,1.18086,1.181,148800001.0
2007-03-08 17:02:00,1.181,1.181,1.18083,1.18083,70900001.0
2007-03-08 17:03:00,1.18095,1.18103,1.18095,1.18096,127999998.0
2007-03-08 17:04:00,1.18087,1.18087,1.18075,1.1808,90999999.0
2007-03-08 17:05:00,1.18062,1.18079,1.18053,1.18063,279099997.0
2007-03-08 17:06:00,1.18079,1.18094,1.18077,1.18091,58800001.0
2007-03-08 17:07:00,1.18098,1.18112,1.18086,1.18086,100500001.0
2007-03-08 17:08:00,1.18088,1.18096,1.18085,1.18085,32800000.0
2007-03-08 17:09:00,1.18092,1.18101,1.18088,1.18097,71200000.0
2007-03-08 17:10:00,1.18093,1.18097,1.18088,1.18097,36400000.0
2007-03-08 17:11:00,1.18088,1.18094,1.18086,1.18086,89700000.0
2007-03-08 17:12:00,1.18086,1.18093,1.18083,1.18089,157799999.0
2007-03-08 17:13:00,1.18089,1.1809,1.18084,1.18087,74199999.0
2007-03-08 17:14:00,1.18078,1.18093,1.18078,1.18093,175399997.0
2007-03-08 17:15:00,1.18081,1.1809,1.18081,1.1809,53699998.0
2007-03-08 17:16:00,1.18093,1.18093,1.18087,1.18087,61800002.0
2007-03-08 17:17:00,1.18088,1.18099,1.18086,1.18086,101200000.0
2007-03-08 17:18:00,1.18083,1.18086,1.1808,1.1808,63000000.0
2007-03-08 17:19:00,1.18093,1.18093,1.18085,1.18085,4100000.0
2007-03-08 17:20:00,1.1808,1.18094,1.18079,1.18094,114999999.0
2007-03-08 17:21:00,1.18093,1.18097,1.18085,1.18097,57700000.0
2007-03-08 17:22:00,1.181,1.18105,1.18095,1.18095,71000000.0
2007-03-08 17:23:00,1.181,1.181,1.18081,1.18084,54599999.0
2007-03-08 17:24:00,1.18092,1.18092,1.18087,1.18089,38600001.0
2007-03-08 17:25:00,1.18093,1.18097,1.18093,1.18097,10000000.0
2007-03-08 17:26:00,1.181,1.181,1.18093,1.18095,78600000.0
2007-03-08 17:27:00,1.181,1.181,1.18089,1.181,71600001.0
2007-03-08 17:28:00,1.18088,1.18103,1.18088,1.18103,78700000.0
2007-03-08 17:29:00,1.18102,1.18103,1.18089,1.18103,214500000.0
2007-03-08 17:30:00,1.18103,1.18107,1.18098,1.18098,49400000.0
2007-03-08 17:31:00,1.18091,1.181,1.18091,1.18099,199500001.0
2007-03-08 17:32:00,1.18092,1.18094,1.18089,1.18092,85400001.0
2007-03-08 17:33:00,1.18088,1.18097,1.18088,1.1809,101700000.0
2007-03-08 17:34:00,1.18088,1.18092,1.18088,1.18092,49000001.0
2007-03-08 17:35:00,1.18094,1.18113,1.18094,1.18097,104399999.0
2007-03-08 17:36:00,1.181,1.18106,1.18094,1.18098,115699999.0
2007-03-08 17:37:00,1.18102,1.18103,1.18091,1.18098,113099999.0
2007-03-08 17:38:00,1.181,1.18105,1.18095,1.18095,84900000.0
2007-03-08 17:39:00,1.181,1.18128,1.18096,1.18128,19800000.0
2007-03-08 17:40:00,1.1813,1.18145,1.18116,1.18131,169400000.0
2007-03-08 17:41:00,1.18134,1.18137,1.18117,1.18137,172899999.0
2007-03-08 17:42:00,1.18138,1.18144,1.18119,1.18119,59000002.0
2007-03-08 17:43:00,1.18119,1.1814,1.18119,1.1814,9900000.0
2007-03-08 17:44:00,1.18142,1.18144,1.18135,1.18138,117800001.0
2007-03-08 17:45:00,1.18132,1.18135,1.18125,1.18125,80900003.0
2007-03-08 17:46:00,1.18118,1.18118,1.18109,1.1811,74199998.0
2007-03-08 17:47:00,1.181,1.18105,1.18092,1.181,106700003.0
2007-03-08 17:48:00,1.1811,1.18118,1.18108,1.18118,27500000.0
2007-03-08 17:49:00,1.18115,1.18123,1.18115,1.18119,90500002.0
2007-03-08 17:50:00,1.18119,1.1813,1.18114,1.18124,100500000.0
2007-03-08 17:51:00,1.18115,1.18116,1.18098,1.18103,142900002.0
2007-03-08 17:52:00,1.18105,1.18105,1.181,1.18101,77200001.0
2007-03-08 17:53:00,1.18091,1.18091,1.18073,1.18074,141299998.0
2007-03-08 17:54:00,1.18078,1.18083,1.18073,1.18083,101400001.0
2007-03-08 17:55:00,1.18082,1.18089,1.18077,1.18089,100300002.0
2007-03-08 17:56:00,1.18082,1.18082,1.18062,1.18067,185100004.0
2007-03-08 17:57:00,1.18071,1.18071,1.18046,1.18046,70699999.0
2007-03-08 17:58:00,1.18046,1.1805,1.17981,1.17988,61600000.0
2007-03-08 17:59:00,1.17995,1.1802,1.17995,1.18015,76800002.0
2007-03-08 18:00:00,1.18018,1.18063,1.18014,1.18054,165100004.0
2007-03-08 18:01:00,1.18056,1.18056,1.18035,1.18039,537200004.0
2007-03-08 18:02:00,1.18042,1.18048,1.18036,1.18038,903990009.0
2007-03-08 18:03:00,1.18037,1.18048,1.18032,1.18041,808999996.0
2007-03-08 18:04:00,1.18034,1.18038,1.18018,1.18018,796199997.0
2007-03-08 18:05:00,1.18017,1.18017,1.1799,1.17999,1089699997.0
2007-03-08 18:06:00,1.17993,1.18003,1.17989,1.17997,746300002.0
2007-03-08 18:07:00,1.17996,1.18013,1.17993,1.17997,1240800006.0
2007-03-08 18:08:00,1.17997,1.18021,1.17997,1.18015,1171699997.0
2007-03-08 18:09:00,1.18012,1.18015,1.18004,1.18004,409600003.0
2007-03-08 18:10:00,1.18,1.1802,1.17991,1.18006,784800002.0
2007-03-08 18:11:00,1.18011,1.18011,1.17985,1.17985,863399997.0
2007-03-08 18:12:00,1.17985,1.17989,1.17982,1.17984,120300000.0
2007-03-08 18:13:00,1.17989,1.17989,1.17982,1.17987,325699999.0
2007-03-08 18:14:00,1.17987,1.17994,1.17972,1.1799,445100003.0
2007-03-08 18:15:00,1.17982,1.17991,1.17973,1.17973,624000001.0
2007-03-08 18:16:00,1.17975,1.17989,1.17968,1.1798,361500001.0
2007-03-08 18:17:00,1.1798,1.17996,1.17975,1.17994,942290011.0
2007-03-08 18:18:00,1.17997,1.18017,1.17997,1.18014,613199996.0
2007-03-08 18:19:00,1.18025,1.18031,1.18009,1.18009,128899999.0
2007-03-08 18:20:00,1.18013,1.1802,1.18001,1.18005,668000005.0
2007-03-08 18:21:00,1.18007,1.18007,1.17992,1.18003,255999999.0
2007-03-08 18:22:00,1.1801,1.18017,1.1801,1.18015,261300005.0
2007-03-08 18:23:00,1.18014,1.18015,1.17991,1.18,422400006.0
2007-03-08 18:24:00,1.18002,1.18015,1.18001,1.1801,624400008.0
2007-03-08 18:25:00,1.1801,1.18016,1.18002,1.18015,475800000.0
2007-03-08 18:26:00,1.18017,1.18029,1.1801,1.18015,945000003.0
2007-03-08 18:27:00,1.18024,1.18024,1.18015,1.18017,421600000.0
2007-03-08 18:28:00,1.18017,1.18025,1.18015,1.1802,330500002.0
2007-03-08 18:29:00,1.1802,1.1802,1.18015,1.1802,423499999.0
2007-03-08 18:30:00,1.18018,1.18024,1.18006,1.18018,795289999.0
2007-03-08 18:31:00,1.18017,1.18017,1.18006,1.18008,526789995.0
2007-03-08 18:32:00,1.18008,1.1802,1.18002,1.18016,396700001.0
2007-03-08 18:33:00,1.1802,1.18027,1.18015,1.18022,428799989.0
2007-03-08 18:34:00,1.18024,1.18032,1.18018,1.1803,400200001.0
2007-03-08 18:35:00,1.18032,1.18033,1.18023,1.1803,518500003.0
2007-03-08 18:36:00,1.18031,1.18047,1.18031,1.1804,305699999.0
2007-03-08 18:37:00,1.18043,1.18044,1.1804,1.18042,177500003.0
2007-03-08 18:38:00,1.18048,1.18051,1.18037,1.18041,154099999.0
2007-03-08 18:39:00,1.1805,1.18052,1.18044,1.1805,123900000.0
2007-03-08 18:40:00,1.18047,1.18047,1.18022,1.18023,761100004.0
2007-03-08 18:41:00,1.1802,1.18027,1.18015,1.18015,301500000.0
2007-03-08 18:42:00,1.18015,1.18029,1.1801,1.18029,418900001.0
2007-03-08 18:43:00,1.18028,1.18028,1.1801,1.18012,608399997.0
2007-03-08 18:44:00,1.18011,1.18024,1.18007,1.18012,130300001.0
2007-03-08 18:45:00,1.1802,1.18034,1.1802,1.18027,485599998.0
2007-03-08 18:46:00,1.18023,1.18027,1.18011,1.18019,323700003.0
2007-03-08 18:47:00,1.18014,1.18014,1.17997,1.18003,48100000.0
2007-03-08 18:48:00,1.17997,1.17997,1.17985,1.17991,215900006.0
2007-03-08 18:49:00,1.17993,1.17993,1.17985,1.17993,70300000.0
2007-03-08 18:50:00,1.17992,1.18,1.17991,1.17998,70500001.0
2007-03-08 18:51:00,1.17993,1.18002,1.17993,1.17998,113400000.0
2007-03-08 18:52:00,1.18002,1.18007,1.18,1.18001,259099997.0
2007-03-08 18:53:00,1.18003,1.18004,1.17992,1.17998,602200004.0
2007-03-08 18:54:00,1.18,1.18,1.17992,1.17999,202889999.0
2007-03-08 18:55:00,1.18,1.18005,1.17995,1.17998,572300006.0
2007-03-08 18:56:00,1.18002,1.18013,1.18002,1.18005,318199996.0
2007-03-08 18:57:00,1.18011,1.18021,1.18011,1.18013,337600001.0
2007-03-08 18:58:00,1.18015,1.18015,1.18001,1.18003,113900001.0
2007-03-08 18:59:00,1.18006,1.18017,1.18002,1.18002,653200002.0
2007-03-08 19:00:00,1.17994,1.17998,1.17985,1.17985,361700006.0
2007-03-08 19:01:00,1.17988,1.18003,1.17988,1.18003,69100000.0
2007-03-08 19:02:00,1.18006,1.18017,1.18004,1.18017,266700003.0
2007-03-08 19:03:00,1.1802,1.18023,1.18012,1.18014,412199996.0
2007-03-08 19:04:00,1.18015,1.18025,1.18009,1.18014,192100000.0
2007-03-08 19:05:00,1.18013,1.18021,1.18012,1.18012,319399998.0
2007-03-08 19:06:00,1.18017,1.18024,1.18012,1.18012,362000001.0
2007-03-08 19:07:00,1.18015,1.18019,1.18014,1.18016,146499999.0
2007-03-08 19:08:00,1.18012,1.18017,1.18005,1.18012,467100002.0
2007-03-08 19:09:00,1.18009,1.18009,1.17992,1.17996,666100001.0
2007-03-08 19:10:00,1.18001,1.18002,1.17993,1.17993,140399999.0
2007-03-08 19:11:00,1.17993,1.17999,1.17983,1.17984,313700002.0
2007-03-08 19:12:00,1.17974,1.17977,1.17956,1.17962,220600000.0
2007-03-08 19:13:00,1.17962,1.17969,1.17956,1.17957,117199998.0
2007-03-08 19:14:00,1.17952,1.17986,1.17952,1.17973,294599999.0
2007-03-08 19:15:00,1.17972,1.1798,1.1797,1.17971,427900002.0
2007-03-08 19:16:00,1.17972,1.17984,1.17972,1.17984,297799999.0
2007-03-08 19:17:00,1.17987,1.17987,1.17975,1.1798,293800002.0
2007-03-08 19:18:00,1.17973,1.17987,1.1797,1.17975,487900001.0
2007-03-08 19:19:00,1.17967,1.17978,1.17967,1.17978,146400001.0
2007-03-08 19:20:00,1.17977,1.17977,1.17969,1.1797,236400003.0
2007-03-08 19:21:00,1.17975,1.1798,1.17975,1.17978,163400001.0
2007-03-08 19:22:00,1.1798,1.1798,1.17975,1.1798,235799999.0
2007-03-08 19:23:00,1.17971,1.17971,1.17971,1.17971,27400000.0
2007-03-08 19:24:00,1.17962,1.17962,1.17949,1.17953,23800000.0
2007-03-08 19:25:00,1.17949,1.17954,1.17946,1.17953,121000003.0
2007-03-08 19:26:00,1.17949,1.17953,1.17946,1.17946,103100000.0
2007-03-08 19:27:00,1.17952,1.17959,1.17943,1.1795,439800006.0
2007-03-08 19:28:00,1.17955,1.1796,1.17946,1.17946,173099997.0
2007-03-08 19:29:00,1.17946,1.17949,1.17943,1.17949,65799999.0
2007-03-08 19:30:00,1.17958,1.17963,1.17953,1.17953,109900002.0
2007-03-08 19:31:00,1.17951,1.17958,1.17951,1.17958,84600000.0
2007-03-08 19:32:00,1.17959,1.17959,1.1795,1.17958,40500001.0
2007-03-08 19:33:00,1.17952,1.17971,1.17952,1.17969,304300004.0
2007-03-08 19:34:00,1.17979,1.18004,1.17979,1.18004,35100000.0
2007-03-08 19:35:00,1.18008,1.18008,1.17999,1.18008,78000003.0
2007-03-08 19:36:00,1.1802,1.18036,1.18013,1.18032,116000001.0
2007-03-08 19:37:00,1.1805,1.18063,1.18044,1.18047,556200005.0
2007-03-08 19:38:00,1.18043,1.1805,1.18038,1.1804,263000001.0
2007-03-08 19:39:00,1.1804,1.18052,1.18036,1.18045,457700001.0
2007-03-08 19:40:00,1.1805,1.18055,1.18047,1.18055,305800000.0
2007-03-08 19:41:00,1.18048,1.18048,1.18042,1.18042,262199999.0
2007-03-08 19:42:00,1.1804,1.18045,1.18038,1.18043,207900005.0
2007-03-08 19:43:00,1.18047,1.18047,1.18034,1.18043,148200003.0
2007-03-08 19:44:00,1.18043,1.18043,1.18042,1.18042,72700001.0
2007-03-08 19:45:00,1.18045,1.18045,1.1804,1.1804,46300000.0
2007-03-08 19:46:00,1.18046,1.18049,1.18045,1.18049,22600000.0
2007-03-08 19:47:00,1.18051,1.18051,1.18045,1.18049,61999999.0
2007-03-08 19:48:00,1.18028,1.18052,1.18015,1.18035,60600001.0
2007-03-08 19:49:00,1.1805,1.18055,1.1805,1.1805,212400000.0
2007-03-08 19:50:00,1.18046,1.18049,1.18043,1.18049,72499999.0
2007-03-08 19:51:00,1.18042,1.18052,1.18035,1.18049,44800000.0
2007-03-08 19:52:00,1.1805,1.1805,1.18045,1.18045,21400000.0
2007-03-08 19:53:00,1.1805,1.18058,1.1805,1.1805,242800000.0
2007-03-08 19:54:00,1.18048,1.18058,1.18048,1.18058,114100002.0
2007-03-08 19:55:00,1.18063,1.18063,1.18032,1.18032,51100000.0
2007-03-08 19:56:00,1.18049,1.18049,1.18031,1.18034,248600003.0
2007-03-08 19:57:00,1.18035,1.1804,1.18035,1.1804,226299999.0
2007-03-08 19:58:00,1.18041,1.18053,1.18041,1.18047,110900002.0
2007-03-08 19:59:00,1.18047,1.18052,1.18045,1.18045,112600003.0
2007-03-08 20:00:00,1.18047,1.18048,1.18042,1.18048,83300001.0
2007-03-08 20:01:00,1.18039,1.18044,1.18029,1.18037,133699999.0
2007-03-08 20:02:00,1.18029,1.18035,1.18022,1.18031,103700001.0
2007-03-08 20:03:00,1.18035,1.18048,1.1803,1.1803,447500005.0
2007-03-08 20:04:00,1.18035,1.18035,1.18027,1.18027,240000001.0
2007-03-08 20:05:00,1.18025,1.18037,1.18023,1.18025,139800000.0
2007-03-08 20:06:00,1.18029,1.18032,1.18027,1.1803,134100000.0
2007-03-08 20:07:00,1.18002,1.18029,1.17985,1.17985,223799998.0
2007-03-08 20:08:00,1.18034,1.18034,1.18027,1.1803,370900004.0
2007-03-08 20:09:00,1.18026,1.18042,1.18026,1.1804,196100001.0
2007-03-08 20:10:00,1.18042,1.18049,1.18039,1.18045,118900001.0
2007-03-08 20:11:00,1.18044,1.18048,1.18036,1.18048,247899999.0
2007-03-08 20:12:00,1.18048,1.18054,1.18038,1.18044,584200004.0
2007-03-08 20:13:00,1.18047,1.18048,1.18041,1.18048,154899998.0
2007-03-08 20:14:00,1.18045,1.18055,1.18045,1.18049,109700002.0
2007-03-08 20:15:00,1.18058,1.18069,1.18055,1.1806,586200002.0
2007-03-08 20:16:00,1.1806,1.18065,1.18055,1.18058,544900000.0
2007-03-08 20:17:00,1.1806,1.18077,1.18057,1.18077,331299999.0
2007-03-08 20:18:00,1.18083,1.18094,1.18076,1.18076,129700001.0
2007-03-08 20:19:00,1.18063,1.18071,1.18061,1.18071,125100001.0
2007-03-08 20:20:00,1.18043,1.18064,1.1802,1.18039,274800001.0
2007-03-08 20:21:00,1.1807,1.18075,1.18065,1.18068,399699996.0
2007-03-08 20:22:00,1.1807,1.18074,1.18057,1.18074,338299998.0
2007-03-08 20:23:00,1.18072,1.18075,1.18061,1.18068,479299995.0
2007-03-08 20:24:00,1.18072,1.18077,1.18069,1.1807,209600003.0
2007-03-08 20:25:00,1.18075,1.18075,1.18065,1.18068,133400000.0
2007-03-08 20:26:00,1.18069,1.18069,1.18063,1.18063,180300004.0
2007-03-08 20:27:00,1.18063,1.18075,1.18063,1.18065,87200000.0
2007-03-08 20:28:00,1.18064,1.18076,1.18063,1.18069,641700004.0
2007-03-08 20:29:00,1.18057,1.1808,1.18056,1.1808,441100002.0
2007-03-08 20:30:00,1.18083,1.18098,1.18083,1.1809,121400001.0
2007-03-08 20:31:00,1.18093,1.18093,1.1808,1.18083,423999998.0
2007-03-08 20:32:00,1.18083,1.1809,1.18083,1.1809,298099997.0
2007-03-08 20:33:00,1.18084,1.18092,1.1808,1.1808,361599998.0
2007-03-08 20:34:00,1.18076,1.18088,1.18076,1.18076,104200002.0
2007-03-08 20:35:00,1.18078,1.18084,1.18072,1.18073,228299998.0
2007-03-08 20:36:00,1.18068,1.18068,1.18048,1.1806,389499999.0
2007-03-08 20:37:00,1.18058,1.18058,1.18029,1.18029,254999997.0
2007-03-08 20:38:00,1.18035,1.18039,1.18029,1.18039,218900002.0
2007-03-08 20:39:00,1.1804,1.18045,1.18035,1.18042,447900001.0
2007-03-08 20:40:00,1.18039,1.18042,1.18023,1.18023,374000004.0
2007-03-08 20:41:00,1.18016,1.18035,1.18016,1.18029,422300001.0
2007-03-08 20:42:00,1.18027,1.18027,1.18013,1.18013,396100002.0
2007-03-08 20:43:00,1.18013,1.18024,1.18013,1.18024,207999999.0
2007-03-08 20:44:00,1.18029,1.1804,1.18022,1.1804,84799999.0
2007-03-08 20:45:00,1.18038,1.18038,1.18009,1.18009,254600005.0
2007-03-08 20:46:00,1.18011,1.18025,1.18009,1.18015,227099999.0
2007-03-08 20:47:00,1.1799,1.18008,1.1797,1.17992,238200001.0
2007-03-08 20:48:00,1.18013,1.18016,1.18011,1.18016,89399999.0
2007-03-08 20:49:00,1.18016,1.18023,1.1801,1.18023,279200003.0
2007-03-08 20:50:00,1.18019,1.18019,1.18015,1.18015,214599998.0
2007-03-08 20:51:00,1.18019,1.18027,1.18014,1.18027,165699998.0
2007-03-08 20:52:00,1.18029,1.18046,1.18028,1.18046,148700001.0
2007-03-08 20:53:00,1.18042,1.18048,1.18035,1.18035,176599997.0
2007-03-08 20:54:00,1.18042,1.1805,1.18035,1.1804,456500001.0
2007-03-08 20:55:00,1.18044,1.18044,1.18032,1.18032,286199997.0
2007-03-08 20:56:00,1.18038,1.18041,1.18025,1.1804,424699999.0
2007-03-08 20:57:00,1.18038,1.18045,1.18035,1.18045,364600004.0
2007-03-08 20:58:00,1.17988,1.18042,1.17988,1.18012,399600003.0
2007-03-08 20:59:00,1.18009,1.18041,1.17988,1.1803,321699998.0
2007-03-08 21:00:00,1.18029,1.18046,1.17998,1.18032,1008400007.0
2007-03-08 21:01:00,1.18046,1.18052,1.18039,1.18047,637899994.0
2007-03-08 21:02:00,1.18036,1.18041,1.18031,1.18031,176499999.0
2007-03-08 21:03:00,1.18043,1.18049,1.18032,1.18035,636799998.0
2007-03-08 21:04:00,1.18038,1.18043,1.18028,1.18033,652799997.0
2007-03-08 21:05:00,1.18028,1.18037,1.18014,1.18028,798900002.0
2007-03-08 21:06:00,1.18041,1.18047,1.18039,1.18039,161800000.0
2007-03-08 21:07:00,1.18043,1.1805,1.18035,1.18035,577900003.0
2007-03-08 21:08:00,1.18034,1.18043,1.18032,1.18043,175499999.0
2007-03-08 21:09:00,1.18033,1.18043,1.18031,1.18043,51000000.0
2007-03-08 21:10:00,1.18045,1.18045,1.18027,1.18031,437300004.0
2007-03-08 21:11:00,1.18033,1.1804,1.18029,1.1803,289700003.0
2007-03-08 21:12:00,1.18035,1.18036,1.18022,1.18024,383599998.0
2007-03-08 21:13:00,1.18027,1.18037,1.18025,1.18029,363899994.0
2007-03-08 21:14:00,1.1802,1.18045,1.18012,1.18012,231800003.0
2007-03-08 21:15:00,1.18035,1.18035,1.18032,1.18032,88800001.0
2007-03-08 21:16:00,1.18011,1.18028,1.18004,1.18018,125400000.0
2007-03-08 21:17:00,1.18033,1.18039,1.18033,1.18033,46900000.0
2007-03-08 21:18:00,1.18037,1.18047,1.18033,1.18047,87000002.0
2007-03-08 21:19:00,1.18047,1.18054,1.18046,1.18046,152100003.0
2007-03-08 21:20:00,1.18046,1.18048,1.18046,1.18048,60700001.0
2007-03-08 21:21:00,1.18053,1.18055,1.18045,1.18051,124200000.0
2007-03-08 21:22:00,1.1805,1.1805,1.1805,1.1805,128000001.0
2007-03-08 21:23:00,1.1805,1.1806,1.1805,1.1806,27900001.0
2007-03-08 21:24:00,1.1805,1.1805,1.18045,1.18045,43000000.0
2007-03-08 21:25:00,1.18053,1.18053,1.18045,1.18053,71100001.0
2007-03-08 21:26:00,1.18048,1.18049,1.18042,1.18042,61700000.0
2007-03-08 21:27:00,1.1804,1.1804,1.18029,1.18032,173500000.0
2007-03-08 21:28:00,1.1803,1.18037,1.18025,1.1803,290000005.0
2007-03-08 21:29:00,1.18032,1.18036,1.18028,1.1803,70100000.0
2007-03-08 21:30:00,1.18034,1.18037,1.18026,1.18037,57900000.0
2007-03-08 21:31:00,1.18037,1.18037,1.18027,1.18027,124000004.0
2007-03-08 21:32:00,1.18026,1.1803,1.1802,1.1803,122600001.0
2007-03-08 21:33:00,1.18029,1.18029,1.18003,1.18003,144300002.0
2007-03-08 21:34:00,1.1801,1.18011,1.18,1.18,105499995.0
2007-03-08 21:35:00,1.18,1.18002,1.17995,1.17999,166899999.0
2007-03-08 21:36:00,1.17994,1.18003,1.17988,1.17995,47000000.0
2007-03-08 21:37:00,1.18005,1.18005,1.17994,1.18002,17600000.0
2007-03-08 21:38:00,1.17998,1.17998,1.17969,1.17971,135500000.0
2007-03-08 21:39:00,1.17974,1.18001,1.17974,1.18001,386600002.0
2007-03-08 21:40:00,1.18009,1.18022,1.18009,1.18012,328900000.0
2007-03-08 21:41:00,1.18022,1.18026,1.18021,1.18026,38299999.0
2007-03-08 21:42:00,1.18025,1.18029,1.1802,1.18029,94000000.0
2007-03-08 21:43:00,1.18033,1.18038,1.18028,1.18035,124600001.0
2007-03-08 21:44:00,1.1804,1.18044,1.18035,1.18044,37400000.0
2007-03-08 21:45:00,1.18041,1.18041,1.18028,1.18028,92600000.0
2007-03-08 21:46:00,1.18027,1.18032,1.1802,1.18026,205900006.0
2007-03-08 21:47:00,1.18031,1.18052,1.18031,1.18048,214500000.0
2007-03-08 21:48:00,1.18056,1.18056,1.18034,1.18037,179100000.0
2007-03-08 21:49:00,1.18031,1.18041,1.1803,1.18034,90700003.0
2007-03-08 21:50:00,1.18029,1.18042,1.18028,1.18042,88600001.0
2007-03-08 21:51:00,1.18043,1.18043,1.18033,1.18033,98199999.0
2007-03-08 21:52:00,1.18032,1.1804,1.18032,1.1804,88900001.0
2007-03-08 21:53:00,1.1804,1.1804,1.1804,1.1804,131400002.0
2007-03-08 21:54:00,1.1802,1.1802,1.18003,1.18017,239999999.0
2007-03-08 21:55:00,1.18051,1.18063,1.18051,1.18058,32900000.0
2007-03-08 21:56:00,1.18053,1.18059,1.18043,1.18058,98800002.0
2007-03-08 21:57:00,1.18048,1.18048,1.18038,1.18038,57300000.0
2007-03-08 21:58:00,1.18037,1.18045,1.18037,1.18041,69599999.0
2007-03-08 21:59:00,1.18034,1.18065,1.18034,1.18059,185499998.0
2007-03-08 22:00:00,1.18057,1.18064,1.18043,1.18053,227800001.0
2007-03-08 22:01:00,1.1806,1.1807,1.1806,1.18068,74300002.0
2007-03-08 22:02:00,1.18051,1.18068,1.18035,1.18045,373400000.0
2007-03-08 22:03:00,1.18057,1.18071,1.18026,1.18047,153800001.0
2007-03-08 22:04:00,1.18077,1.18077,1.18052,1.18057,170699999.0
2007-03-08 22:05:00,1.18063,1.18087,1.18063,1.18075,89500000.0
2007-03-08 22:06:00,1.18075,1.1809,1.18073,1.18079,129800000.0
2007-03-08 22:07:00,1.18085,1.18085,1.18075,1.18085,103699999.0
2007-03-08 22:08:00,1.18082,1.18082,1.18074,1.18075,184200002.0
2007-03-08 22:09:00,1.18062,1.18076,1.18049,1.18076,182300001.0
2007-03-08 22:10:00,1.18082,1.18087,1.18082,1.18087,82200000.0
2007-03-08 22:11:00,1.18092,1.18094,1.18081,1.18081,128800001.0
2007-03-08 22:12:00,1.18075,1.18084,1.18075,1.1808,114400001.0
2007-03-08 22:13:00,1.1808,1.18085,1.1808,1.1808,44700001.0
2007-03-08 22:14:00,1.18083,1.18083,1.18074,1.18077,114900002.0
2007-03-08 22:15:00,1.18085,1.18093,1.18082,1.18093,118300002.0
2007-03-08 22:16:00,1.18095,1.18098,1.1809,1.18098,155999999.0
2007-03-08 22:17:00,1.18083,1.18083,1.18067,1.18076,47700001.0
2007-03-08 22:18:00,1.18077,1.18084,1.18077,1.1808,33699999.0
2007-03-08 22:19:00,1.18073,1.18082,1.18073,1.18073,86500001.0
2007-03-08 22:20:00,1.1807,1.18075,1.1807,1.18075,47000000.0
2007-03-08 22:21:00,1.18075,1.18075,1.18065,1.18065,209800001.0
2007-03-08 22:22:00,1.18053,1.1806,1.18048,1.18048,113199998.0
2007-03-08 22:23:00,1.18052,1.18058,1.18052,1.18058,96900000.0
2007-03-08 22:24:00,1.18062,1.18091,1.18062,1.18091,85300001.0
2007-03-08 22:25:00,1.18093,1.18104,1.18087,1.18104,77099999.0
2007-03-08 22:26:00,1.18093,1.18093,1.18092,1.18092,38400000.0
2007-03-08 22:27:00,1.1809,1.18102,1.18087,1.18097,293899998.0
2007-03-08 22:28:00,1.18093,1.18096,1.1809,1.1809,37600000.0
2007-03-08 22:29:00,1.1809,1.18095,1.18085,1.18085,209000000.0
2007-03-08 22:30:00,1.18083,1.18083,1.18075,1.18083,97000001.0
2007-03-08 22:31:00,1.18077,1.1808,1.18057,1.18061,126099999.0
2007-03-08 22:32:00,1.18082,1.18082,1.18064,1.18064,102000001.0
2007-03-08 22:33:00,1.18065,1.1807,1.18065,1.1807,191699997.0
2007-03-08 22:34:00,1.1806,1.18085,1.18026,1.1805,393499997.0
2007-03-08 22:35:00,1.18075,1.18075,1.1807,1.1807,156999999.0
2007-03-08 22:36:00,1.18075,1.18085,1.18075,1.18085,78400000.0
2007-03-08 22:37:00,1.18081,1.18081,1.18037,1.18037,75700000.0
2007-03-08 22:38:00,1.18029,1.18039,1.18018,1.18018,127000001.0
2007-03-08 22:39:00,1.18022,1.18025,1.18012,1.18012,179300000.0
2007-03-08 22:40:00,1.18013,1.18013,1.18,1.18009,76899997.0
2007-03-08 22:41:00,1.18006,1.18006,1.17974,1.17977,65199999.0
2007-03-08 22:42:00,1.17987,1.17987,1.17977,1.17982,47900000.0
2007-03-08 22:43:00,1.17985,1.17998,1.17981,1.17998,409399998.0
2007-03-08 22:44:00,1.18007,1.18009,1.17986,1.17986,149289999.0
2007-03-08 22:45:00,1.17985,1.1799,1.17985,1.1799,16100000.0
2007-03-08 22:46:00,1.17992,1.17992,1.1798,1.1799,36600000.0
2007-03-08 22:47:00,1.17989,1.17989,1.17986,1.17986,27899999.0
2007-03-08 22:48:00,1.18009,1.18009,1.17995,1.17995,149500002.0
2007-03-08 22:49:00,1.17997,1.17997,1.17986,1.17986,92300001.0
2007-03-08 22:50:00,1.17993,1.18002,1.17993,1.17994,107299999.0
2007-03-08 22:51:00,1.17997,1.17997,1.17974,1.1799,75900001.0
2007-03-08 22:52:00,1.17982,1.17982,1.17965,1.17969,182199998.0
2007-03-08 22:53:00,1.17978,1.1799,1.17965,1.17968,118500001.0
2007-03-08 22:54:00,1.17963,1.17968,1.17957,1.17957,51300001.0
2007-03-08 22:55:00,1.17958,1.1796,1.17944,1.17952,275500000.0
2007-03-08 22:56:00,1.17955,1.1796,1.17945,1.1796,114600002.0
2007-03-08 22:57:00,1.17909,1.17948,1.17909,1.17912,68700000.0
2007-03-08 22:58:00,1.1796,1.1796,1.1795,1.1796,95700000.0
2007-03-08 22:59:00,1.17964,1.17971,1.17945,1.17955,114299999.0
2007-03-08 23:00:00,1.17942,1.17974,1.17942,1.17974,83900000.0
2007-03-08 23:01:00,1.17967,1.17969,1.17961,1.17964,81000000.0
2007-03-08 23:02:00,1.17967,1.17974,1.17964,1.17973,97299999.0
2007-03-08 23:03:00,1.17982,1.17982,1.17978,1.17978,1200000.0
2007-03-08 23:04:00,1.1796,1.17981,1.17955,1.17976,137700000.0
2007-03-08 23:05:00,1.1798,1.17983,1.17974,1.17976,142499999.0
2007-03-08 23:06:00,1.17981,1.17989,1.17973,1.17984,109900001.0
2007-03-08 23:07:00,1.17983,1.17995,1.17974,1.17995,199100003.0
2007-03-08 23:08:00,1.17985,1.17985,1.17972,1.1798,114500003.0
2007-03-08 23:09:00,1.17949,1.1796,1.17939,1.17952,131199997.0
2007-03-08 23:10:00,1.17981,1.17982,1.17973,1.17982,31300000.0
2007-03-08 23:11:00,1.17973,1.17985,1.17973,1.17985,16700000.0
2007-03-08 23:12:00,1.1797,1.17972,1.17943,1.17945,157000001.0
2007-03-08 23:13:00,1.1798,1.17988,1.17976,1.17985,56700000.0
2007-03-08 23:14:00,1.17975,1.1798,1.17975,1.1798,37000000.0
2007-03-08 23:15:00,1.17991,1.18003,1.17988,1.17999,77600002.0
2007-03-08 23:16:00,1.17997,1.18,1.17988,1.17999,143799998.0
2007-03-08 23:17:00,1.18,1.18008,1.17994,1.17994,93600001.0
2007-03-08 23:18:00,1.17999,1.18,1.17992,1.17992,51800002.0
2007-03-08 23:19:00,1.17985,1.17985,1.17969,1.17978,94600003.0
2007-03-08 23:20:00,1.17978,1.17982,1.17978,1.17982,27100000.0
2007-03-08 23:21:00,1.1798,1.17985,1.1798,1.17985,48200000.0
2007-03-08 23:22:00,1.17983,1.17997,1.17981,1.17997,113000000.0
2007-03-08 23:23:00,1.1796,1.17981,1.1796,1.17975,48600001.0
2007-03-08 23:24:00,1.18015,1.18025,1.18015,1.18025,10100000.0
2007-03-08 23:25:00,1.18041,1.18041,1.18002,1.1802,80100000.0
2007-03-08 23:26:00,1.18022,1.18027,1.18012,1.18014,194200000.0
2007-03-08 23:27:00,1.18013,1.1803,1.18013,1.1803,107199999.0
2007-03-08 23:28:00,1.18035,1.1804,1.18021,1.18026,147200004.0
2007-03-08 23:29:00,1.18037,1.18038,1.18021,1.18021,45400000.0
2007-03-08 23:30:00,1.18009,1.18012,1.18004,1.18004,17700000.0
2007-03-08 23:31:00,1.17999,1.18002,1.17991,1.17991,105599999.0
2007-03-08 23:32:00,1.18001,1.18001,1.17989,1.17991,146500003.0
2007-03-08 23:33:00,1.17988,1.18002,1.17988,1.18002,72599999.0
2007-03-08 23:34:00,1.18,1.18005,1.17995,1.18005,131000002.0
2007-03-08 23:35:00,1.1799,1.18003,1.1799,1.18,86900000.0
2007-03-08 23:36:00,1.17995,1.18,1.17995,1.18,23500000.0
2007-03-08 23:37:00,1.17995,1.18,1.17995,1.18,5600000.0
2007-03-08 23:38:00,1.1799,1.18003,1.1799,1.17996,124000001.0
2007-03-08 23:39:00,1.17992,1.17998,1.17992,1.17998,39300000.0
2007-03-08 23:40:00,1.18001,1.18001,1.18001,1.18001,24000000.0
2007-03-08 23:41:00,1.18014,1.1803,1.18014,1.18022,92500000.0
2007-03-08 23:42:00,1.18027,1.18037,1.18023,1.18025,164600001.0
2007-03-08 23:43:00,1.1802,1.18025,1.1802,1.1802,35400000.0
2007-03-08 23:44:00,1.18017,1.18017,1.18005,1.18007,154499998.0
2007-03-08 23:45:00,1.18015,1.18015,1.17996,1.18,153500001.0
2007-03-08 23:46:00,1.18001,1.18017,1.17991,1.18017,119899997.0
2007-03-08 23:47:00,1.18015,1.18028,1.18009,1.18012,86499999.0
2007-03-08 23:48:00,1.18015,1.18023,1.18015,1.18015,98400000.0
2007-03-08 23:49:00,1.17953,1.17989,1.17953,1.17986,102700001.0
2007-03-08 23:50:00,1.18022,1.18038,1.18022,1.18038,8800000.0
2007-03-08 23:51:00,1.1804,1.18045,1.18033,1.18033,134000000.0
2007-03-08 23:52:00,1.18033,1.18047,1.18025,1.18047,94299999.0
2007-03-08 23:53:00,1.18034,1.18036,1.18009,1.18009,158600002.0
2007-03-08 23:54:00,1.18008,1.18008,1.18002,1.18002,37500000.0
2007-03-08 23:55:00,1.18002,1.18019,1.18002,1.18019,140500000.0
2007-03-08 23:56:00,1.18,1.18007,1.18,1.18005,134100000.0
2007-03-08 23:57:00,1.18002,1.18004,1.17998,1.18001,61900000.0
2007-03-08 23:58:00,1.18005,1.18005,1.17985,1.17998,81099999.0
2007-03-08 23:59:00,1.17996,1.18004,1.17981,1.17981,127799997.0
2007-03-09 00:00:00,1.1798,1.17996,1.17969,1.17996,85299999.0
2007-03-09 00:01:00,1.17997,1.18003,1.17997,1.18002,31900000.0
2007-03-09 00:02:00,1.18002,1.18005,1.17995,1.18005,46200000.0
2007-03-09 00:03:00,1.17995,1.18005,1.17995,1.18005,21500000.0
2007-03-09 00:04:00,1.17989,1.17996,1.17964,1.17964,127400005.0
2007-03-09 00:05:00,1.18005,1.18016,1.17991,1.18014,139100001.0
2007-03-09 00:06:00,1.18007,1.18007,1.17997,1.17997,28000000.0
2007-03-09 00:07:00,1.17996,1.17996,1.17989,1.17989,74000000.0
2007-03-09 00:08:00,1.17992,1.17992,1.17985,1.17992,104399998.0
2007-03-09 00:09:00,1.1797,1.17976,1.17954,1.17962,104900001.0
2007-03-09 00:10:00,1.17957,1.17959,1.1794,1.17949,144600002.0
2007-03-09 00:11:00,1.17992,1.17998,1.17989,1.17998,60600000.0
2007-03-09 00:12:00,1.18005,1.18005,1.17995,1.18,34600001.0
2007-03-09 00:13:00,1.18001,1.18013,1.18,1.18013,14300000.0
2007-03-09 00:14:00,1.18008,1.18018,1.18007,1.18018,166000000.0
2007-03-09 00:15:00,1.1802,1.18027,1.18015,1.18018,172399999.0
2007-03-09 00:16:00,1.18019,1.18023,1.18018,1.18023,51500000.0
2007-03-09 00:17:00,1.18023,1.18037,1.1802,1.18037,43700001.0
2007-03-09 00:18:00,1.18028,1.18046,1.18012,1.1804,129600000.0
2007-03-09 00:19:00,1.1803,1.1803,1.18007,1.18015,81400000.0
2007-03-09 00:20:00,1.18042,1.18051,1.18037,1.18048,57499998.0
2007-03-09 00:21:00,1.18052,1.18069,1.18044,1.18045,110100002.0
2007-03-09 00:22:00,1.18045,1.18045,1.18033,1.18037,80800001.0
2007-03-09 00:23:00,1.18028,1.18041,1.18017,1.18031,116800000.0
2007-03-09 00:24:00,1.18037,1.18039,1.18021,1.18025,158900003.0
2007-03-09 00:25:00,1.18035,1.18039,1.18028,1.18032,69200000.0
2007-03-09 00:26:00,1.18026,1.18026,1.1801,1.1801,50600001.0
2007-03-09 00:27:00,1.18007,1.18007,1.17985,1.17985,133899998.0
2007-03-09 00:28:00,1.17972,1.17973,1.17937,1.17958,92500000.0
2007-03-09 00:29:00,1.1796,1.17992,1.17958,1.1796,106499998.0
2007-03-09 00:30:00,1.17977,1.1799,1.17977,1.1799,66799998.0
2007-03-09 00:31:00,1.17995,1.18,1.1799,1.1799,65200000.0
2007-03-09 00:32:00,1.17997,1.17998,1.17997,1.17998,56799999.0
2007-03-09 00:33:00,1.17994,1.17994,1.17984,1.17989,93199999.0
2007-03-09 00:34:00,1.17995,1.17996,1.17979,1.17991,100300001.0
2007-03-09 00:35:00,1.1799,1.1799,1.17988,1.17988,26000000.0
2007-03-09 00:36:00,1.17962,1.1798,1.17962,1.17964,72799999.0
2007-03-09 00:37:00,1.17973,1.17973,1.1797,1.1797,40899998.0
2007-03-09 00:38:00,1.17953,1.17983,1.17953,1.1798,133300001.0
2007-03-09 00:39:00,1.17982,1.17982,1.17949,1.17959,37500000.0
2007-03-09 00:40:00,1.17987,1.17992,1.17987,1.1799,69199999.0
2007-03-09 00:41:00,1.17956,1.17976,1.1795,1.17962,92600000.0
2007-03-09 00:42:00,1.17967,1.17983,1.17946,1.17983,75900000.0
2007-03-09 00:43:00,1.17988,1.18012,1.17988,1.18,116099999.0
2007-03-09 00:44:00,1.17992,1.18012,1.17985,1.17985,112999999.0
2007-03-09 00:45:00,1.17983,1.18006,1.17983,1.18006,199600001.0
2007-03-09 00:46:00,1.18007,1.18019,1.18005,1.18008,96100000.0
2007-03-09 00:47:00,1.18012,1.18032,1.18007,1.18007,112100001.0
2007-03-09 00:48:00,1.1799,1.1799,1.17965,1.17989,65400000.0
2007-03-09 00:49:00,1.1799,1.18001,1.17982,1.17982,101200002.0
2007-03-09 00:50:00,1.18005,1.18005,1.17997,1.18,109199999.0
2007-03-09 00:51:00,1.18,1.18008,1.17971,1.17993,62500000.0
2007-03-09 00:52:00,1.17999,1.17999,1.17992,1.17995,40800000.0
2007-03-09 00:53:00,1.17989,1.17998,1.17989,1.17998,57799999.0
2007-03-09 00:54:00,1.18003,1.18014,1.17981,1.18012,109799999.0
2007-03-09 00:55:00,1.18012,1.18017,1.17988,1.17993,120900001.0
2007-03-09 00:56:00,1.17995,1.18005,1.17994,1.18002,82300000.0
2007-03-09 00:57:00,1.18,1.18005,1.17992,1.18002,141600002.0
2007-03-09 00:58:00,1.1797,1.1801,1.1796,1.1801,78799999.0
2007-03-09 00:59:00,1.17998,1.17998,1.17985,1.17985,107900002.0
2007-03-09 01:00:00,1.17982,1.18003,1.17982,1.18003,171200003.0
2007-03-09 01:01:00,1.17986,1.18006,1.17963,1.17965,130500000.0
2007-03-09 01:02:00,1.17998,1.18,1.17991,1.17992,66000001.0
2007-03-09 01:03:00,1.17997,1.18003,1.17988,1.18003,16600000.0
2007-03-09 01:04:00,1.17998,1.18004,1.17988,1.17999,51200000.0
2007-03-09 01:05:00,1.17973,1.18001,1.17952,1.18,157699999.0
2007-03-09 01:06:00,1.18,1.18003,1.17971,1.17987,108000000.0
2007-03-09 01:07:00,1.18003,1.18007,1.18003,1.18007,39000001.0
2007-03-09 01:08:00,1.17995,1.18023,1.17988,1.18023,120900003.0
2007-03-09 01:09:00,1.18028,1.18028,1.18006,1.1801,76000000.0
2007-03-09 01:10:00,1.18009,1.18016,1.17989,1.17998,124699998.0
2007-03-09 01:11:00,1.18008,1.18008,1.18002,1.18002,99899997.0
2007-03-09 01:12:00,1.18003,1.18008,1.18003,1.18008,93600001.0
2007-03-09 01:13:00,1.17995,1.17995,1.17987,1.17987,26300000.0
2007-03-09 01:14:00,1.17963,1.17963,1.17962,1.17962,3200000.0
2007-03-09 01:15:00,1.17955,1.17961,1.17927,1.17961,117200001.0
2007-03-09 01:16:00,1.1795,1.17957,1.17944,1.17955,193299999.0
2007-03-09 01:17:00,1.17953,1.1796,1.17952,1.1796,145300002.0
2007-03-09 01:18:00,1.17958,1.17968,1.17926,1.17968,132199998.0
2007-03-09 01:19:00,1.1797,1.1797,1.17951,1.17961,89800000.0
2007-03-09 01:20:00,1.17945,1.17966,1.17945,1.17955,52400000.0
2007-03-09 01:21:00,1.17958,1.17958,1.17942,1.17942,83200000.0
2007-03-09 01:22:00,1.1794,1.17952,1.1794,1.17944,194099997.0
2007-03-09 01:23:00,1.17905,1.17937,1.17904,1.1793,120500002.0
2007-03-09 01:24:00,1.17949,1.17968,1.17944,1.17944,118400001.0
2007-03-09 01:25:00,1.17951,1.1796,1.17948,1.1796,62200002.0
2007-03-09 01:26:00,1.17925,1.1795,1.17921,1.17941,89199998.0
2007-03-09 01:27:00,1.1795,1.17954,1.17932,1.17954,21200000.0
2007-03-09 01:28:00,1.17963,1.17963,1.1795,1.1795,10400000.0
2007-03-09 01:29:00,1.1796,1.17965,1.17935,1.17951,43200000.0
2007-03-09 01:30:00,1.17952,1.17955,1.17952,1.17955,37900000.0
2007-03-09 01:31:00,1.17938,1.17946,1.17923,1.17923,97500002.0
2007-03-09 01:32:00,1.1796,1.17965,1.1796,1.17965,17500000.0
2007-03-09 01:33:00,1.17942,1.1795,1.17924,1.17934,74699999.0
2007-03-09 01:34:00,1.1796,1.1796,1.17955,1.17955,43900002.0
2007-03-09 01:35:00,1.17965,1.17965,1.1796,1.1796,42199999.0
2007-03-09 01:36:00,1.17967,1.17967,1.17958,1.17965,44299999.0
2007-03-09 01:37:00,1.17939,1.17956,1.17939,1.17946,99800000.0
2007-03-09 01:38:00,1.1794,1.17951,1.1794,1.17943,102700000.0
2007-03-09 01:39:00,1.17938,1.17952,1.17928,1.17949,89700001.0
2007-03-09 01:40:00,1.17927,1.17943,1.17913,1.17943,50200000.0
2007-03-09 01:41:00,1.17968,1.17968,1.17964,1.17964,9100000.0
2007-03-09 01:42:00,1.1796,1.1796,1.1796,1.1796,9700000.0
2007-03-09 01:43:00,1.1796,1.17968,1.1796,1.17968,39900000.0
2007-03-09 01:44:00,1.17957,1.1796,1.17955,1.1796,11700000.0
2007-03-09 01:45:00,1.1795,1.17969,1.1795,1.17962,87899999.0
2007-03-09 01:46:00,1.17955,1.17965,1.17955,1.1796,22600000.0
2007-03-09 01:47:00,1.1795,1.17978,1.17942,1.17978,88600001.0
2007-03-09 01:48:00,1.17965,1.17965,1.17958,1.1796,72600000.0
2007-03-09 01:49:00,1.17965,1.17965,1.1796,1.1796,28000000.0
2007-03-09 01:50:00,1.17957,1.17965,1.17957,1.17965,61600000.0
2007-03-09 01:51:00,1.17966,1.17967,1.17959,1.17959,24100000.0
2007-03-09 01:52:00,1.1796,1.17965,1.17955,1.17965,77900000.0
2007-03-09 01:53:00,1.17928,1.17949,1.17918,1.17943,130700000.0
2007-03-09 01:54:00,1.17946,1.17952,1.17917,1.17952,97500000.0
2007-03-09 01:55:00,1.17954,1.17954,1.1793,1.17937,66700002.0
2007-03-09 01:56:00,1.1796,1.1796,1.1796,1.1796,12000000.0
2007-03-09 01:57:00,1.17943,1.17956,1.17917,1.17955,45100000.0
2007-03-09 01:58:00,1.1795,1.17959,1.1792,1.17947,34100000.0
2007-03-09 01:59:00,1.17953,1.17957,1.17953,1.17957,5000000.0
2007-03-09 02:00:00,1.17953,1.1796,1.17952,1.17952,155100002.0
2007-03-09 02:01:00,1.17941,1.17941,1.17909,1.17941,79300002.0
2007-03-09 02:02:00,1.1796,1.1796,1.1796,1.1796,19100000.0
2007-03-09 02:03:00,1.17956,1.17964,1.17929,1.17938,109500001.0
2007-03-09 02:04:00,1.1796,1.1796,1.17957,1.17957,48900001.0
2007-03-09 02:05:00,1.17957,1.17957,1.17932,1.17945,124700000.0
2007-03-09 02:06:00,1.1795,1.17963,1.1795,1.17963,31100000.0
2007-03-09 02:07:00,1.17967,1.17967,1.17956,1.17957,89200001.0
2007-03-09 02:08:00,1.17947,1.17954,1.17932,1.17933,118499999.0
2007-03-09 02:09:00,1.17943,1.17952,1.17928,1.17952,89299998.0
2007-03-09 02:10:00,1.1796,1.17968,1.1796,1.17963,55100000.0
2007-03-09 02:11:00,1.17963,1.17963,1.17952,1.17953,51699998.0
2007-03-09 02:12:00,1.17958,1.17958,1.17955,1.17955,37500001.0
2007-03-09 02:13:00,1.1796,1.1796,1.1796,1.1796,26299999.0
2007-03-09 02:14:00,1.17953,1.17967,1.17953,1.17967,114299998.0
2007-03-09 02:15:00,1.17965,1.17965,1.17955,1.17965,70199998.0
2007-03-09 02:16:00,1.17956,1.17956,1.17954,1.17954,43199999.0
2007-03-09 02:17:00,1.1796,1.17968,1.17955,1.17956,48300000.0
2007-03-09 02:18:00,1.17945,1.17945,1.17945,1.17945,15900000.0
2007-03-09 02:19:00,1.17942,1.17952,1.1794,1.1795,81600000.0
2007-03-09 02:20:00,1.17945,1.17958,1.17945,1.17955,130100001.0
2007-03-09 02:21:00,1.17945,1.1795,1.17945,1.1795,38300000.0
2007-03-09 02:22:00,1.17946,1.17952,1.17931,1.17952,66600000.0
2007-03-09 02:23:00,1.17948,1.17955,1.17938,1.17955,131600002.0
2007-03-09 02:24:00,1.17949,1.17949,1.17937,1.17937,131500003.0
2007-03-09 02:25:00,1.17945,1.17952,1.17945,1.17952,16200000.0
2007-03-09 02:26:00,1.17954,1.17954,1.17951,1.17951,42300001.0
2007-03-09 02:27:00,1.17941,1.17948,1.17927,1.17948,204999999.0
2007-03-09 02:28:00,1.1796,1.1796,1.1796,1.1796,11300000.0
2007-03-09 02:29:00,1.17933,1.17952,1.17933,1.1795,111099998.0
2007-03-09 02:30:00,1.1796,1.1796,1.17951,1.17951,100500000.0
2007-03-09 02:31:00,1.1795,1.17955,1.17948,1.17948,61999999.0
2007-03-09 02:32:00,1.17955,1.17955,1.1795,1.1795,43600001.0
2007-03-09 02:33:00,1.1795,1.17958,1.1795,1.17958,73899999.0
2007-03-09 02:34:00,1.17958,1.1796,1.17955,1.1796,75100000.0
2007-03-09 02:35:00,1.17965,1.17965,1.17955,1.17955,42199998.0
2007-03-09 02:36:00,1.17961,1.17963,1.17961,1.17963,42400000.0
2007-03-09 02:37:00,1.1797,1.1797,1.1796,1.1796,30700000.0
2007-03-09 02:38:00,1.1796,1.17963,1.17957,1.17962,86200001.0
2007-03-09 02:39:00,1.1796,1.17965,1.17952,1.17965,47100001.0
2007-03-09 02:40:00,1.17958,1.17959,1.17943,1.17959,55199999.0
2007-03-09 02:41:00,1.17956,1.17956,1.17949,1.17949,5000000.0
2007-03-09 02:42:00,1.17947,1.17953,1.17944,1.17953,157700005.0
2007-03-09 02:43:00,1.17953,1.17953,1.1794,1.1794,123700001.0
2007-03-09 02:44:00,1.17939,1.17946,1.17939,1.17946,16100000.0
2007-03-09 02:45:00,1.17945,1.17945,1.17945,1.17945,2400000.0
2007-03-09 02:46:00,1.17952,1.17952,1.17935,1.17935,17200000.0
2007-03-09 02:47:00,1.17942,1.17942,1.17941,1.17941,28000001.0
2007-03-09 02:48:00,1.17955,1.17962,1.1795,1.17958,97900000.0
2007-03-09 02:49:00,1.17961,1.17961,1.17954,1.17954,7200000.0
2007-03-09 02:50:00,1.17948,1.17948,1.17948,1.17948,10400000.0
2007-03-09 02:51:00,1.17944,1.17952,1.17939,1.17939,20100000.0
2007-03-09 02:52:00,1.1794,1.1794,1.17935,1.17935,24299999.0
2007-03-09 02:53:00,1.17928,1.17941,1.17928,1.17941,25200000.0
2007-03-09 02:54:00,1.17944,1.17949,1.17938,1.17949,84600000.0
2007-03-09 02:55:00,1.17969,1.17969,1.17968,1.17968,53300001.0
2007-03-09 02:56:00,1.17966,1.17971,1.17948,1.17971,65200001.0
2007-03-09 02:57:00,1.17973,1.17989,1.17956,1.17964,156600002.0
2007-03-09 02:58:00,1.17948,1.17973,1.17945,1.17957,68400000.0
2007-03-09 02:59:00,1.17983,1.17983,1.17967,1.1797,149799999.0
2007-03-09 03:00:00,1.17979,1.17979,1.17936,1.17946,104300001.0
2007-03-09 03:01:00,1.17925,1.17954,1.17919,1.17954,100300003.0
2007-03-09 03:02:00,1.17952,1.17955,1.1794,1.17955,74300000.0
2007-03-09 03:03:00,1.17952,1.17952,1.1794,1.1795,61300000.0
2007-03-09 03:04:00,1.17951,1.17951,1.17933,1.17933,64299999.0
2007-03-09 03:05:00,1.17935,1.17955,1.17935,1.17945,61800000.0
2007-03-09 03:06:00,1.17943,1.17949,1.1794,1.17946,158299997.0
2007-03-09 03:07:00,1.17942,1.17946,1.17942,1.17946,39300000.0
2007-03-09 03:08:00,1.17953,1.1796,1.17952,1.17955,59100000.0
2007-03-09 03:09:00,1.17943,1.17964,1.17935,1.17937,132900001.0
2007-03-09 03:10:00,1.17958,1.17958,1.17951,1.17951,79800001.0
2007-03-09 03:11:00,1.17955,1.17955,1.17945,1.17945,44000000.0
2007-03-09 03:12:00,1.17953,1.17961,1.17953,1.17959,9400000.0
2007-03-09 03:13:00,1.17957,1.17957,1.17937,1.17947,67000001.0
2007-03-09 03:14:00,1.1793,1.17947,1.17914,1.17936,94200000.0
2007-03-09 03:15:00,1.1793,1.17943,1.17925,1.17942,71600001.0
2007-03-09 03:16:00,1.17938,1.17949,1.17918,1.17949,60600002.0
2007-03-09 03:17:00,1.17933,1.17962,1.17928,1.17954,122600001.0
2007-03-09 03:18:00,1.17942,1.17955,1.17942,1.17953,113000000.0
2007-03-09 03:19:00,1.17945,1.1795,1.17945,1.1795,5600000.0
2007-03-09 03:20:00,1.1795,1.17957,1.1793,1.1793,76699999.0
2007-03-09 03:21:00,1.17952,1.17959,1.17947,1.17959,44899999.0
2007-03-09 03:22:00,1.17955,1.17957,1.17951,1.17954,47799999.0
2007-03-09 03:23:00,1.17943,1.17957,1.17943,1.1795,126700003.0
2007-03-09 03:24:00,1.17954,1.17958,1.17947,1.17947,97600000.0
2007-03-09 03:25:00,1.1795,1.17955,1.17945,1.17953,138999999.0
2007-03-09 03:26:00,1.1791,1.17954,1.17901,1.17938,113400002.0
2007-03-09 03:27:00,1.17913,1.17956,1.17904,1.17956,92300000.0
2007-03-09 03:28:00,1.17948,1.1796,1.17944,1.17954,80200000.0
2007-03-09 03:29:00,1.17952,1.17952,1.17942,1.17949,162400000.0
2007-03-09 03:30:00,1.1795,1.17958,1.17945,1.17945,65900000.0
2007-03-09 03:31:00,1.17945,1.1795,1.1794,1.1795,104000002.0
2007-03-09 03:32:00,1.1798,1.18,1.1798,1.18,21500000.0
2007-03-09 03:33:00,1.18015,1.18026,1.17998,1.18,139500001.0
2007-03-09 03:34:00,1.17997,1.18003,1.1799,1.18003,68600000.0
2007-03-09 03:35:00,1.17997,1.18015,1.17997,1.18015,81300001.0
2007-03-09 03:36:00,1.18012,1.18025,1.18012,1.18025,20000000.0
2007-03-09 03:37:00,1.18001,1.18004,1.18001,1.18004,28400000.0
2007-03-09 03:38:00,1.17995,1.18005,1.17995,1.18005,27300001.0
2007-03-09 03:39:00,1.17992,1.17998,1.17959,1.1796,139400001.0
2007-03-09 03:40:00,1.17995,1.18005,1.17995,1.18,72599998.0
2007-03-09 03:41:00,1.17988,1.17988,1.17965,1.17982,71100000.0
2007-03-09 03:42:00,1.17995,1.18,1.17995,1.18,3200000.0
2007-03-09 03:43:00,1.18005,1.18005,1.17992,1.17992,61000000.0
2007-03-09 03:44:00,1.17997,1.17997,1.17962,1.17962,121800000.0
2007-03-09 03:45:00,1.17994,1.17998,1.17986,1.17986,103599998.0
2007-03-09 03:46:00,1.17983,1.17983,1.1798,1.1798,15400000.0
2007-03-09 03:47:00,1.1796,1.17964,1.17944,1.17964,162200002.0
2007-03-09 03:48:00,1.17962,1.17969,1.17957,1.17957,92200001.0
2007-03-09 03:49:00,1.17955,1.1798,1.17939,1.17967,109900001.0
2007-03-09 03:50:00,1.17957,1.17968,1.17957,1.17962,97200002.0
2007-03-09 03:51:00,1.17955,1.17968,1.17955,1.17955,76100000.0
2007-03-09 03:52:00,1.17958,1.17958,1.17957,1.17957,4600000.0
2007-03-09 03:53:00,1.17957,1.17957,1.17948,1.1795,192900001.0
2007-03-09 03:54:00,1.17945,1.17955,1.17945,1.17955,106100000.0
2007-03-09 03:55:00,1.17957,1.17958,1.17957,1.17958,41000001.0
2007-03-09 03:56:00,1.17944,1.17965,1.17923,1.17965,98500001.0
2007-03-09 03:57:00,1.17932,1.17945,1.17922,1.17922,78999999.0
2007-03-09 03:58:00,1.1793,1.1796,1.1792,1.1796,123499998.0
2007-03-09 03:59:00,1.17962,1.17962,1.17949,1.17953,46400001.0
2007-03-09 04:00:00,1.17931,1.17969,1.17931,1.17942,108200000.0
2007-03-09 04:01:00,1.17955,1.17955,1.17942,1.17942,52800000.0
2007-03-09 04:02:00,1.17928,1.17938,1.17919,1.17931,142699997.0
2007-03-09 04:03:00,1.17923,1.17929,1.17911,1.17918,154099999.0
2007-03-09 04:04:00,1.17905,1.17936,1.17901,1.17923,117000001.0
2007-03-09 04:05:00,1.17948,1.17948,1.1794,1.1794,46200001.0
2007-03-09 04:06:00,1.17944,1.17948,1.17938,1.17948,54900001.0
2007-03-09 04:07:00,1.17949,1.17949,1.17942,1.17948,36600000.0
2007-03-09 04:08:00,1.17935,1.1794,1.17935,1.1794,7200000.0
2007-03-09 04:09:00,1.17942,1.17945,1.1794,1.17943,88200003.0
2007-03-09 04:10:00,1.17942,1.17948,1.17935,1.17948,206700005.0
2007-03-09 04:11:00,1.17912,1.17934,1.17909,1.17934,58400000.0
2007-03-09 04:12:00,1.17927,1.17944,1.17922,1.17924,98400000.0
2007-03-09 04:13:00,1.17921,1.17933,1.17921,1.17924,76300000.0
2007-03-09 04:14:00,1.1795,1.17955,1.17945,1.17945,103399999.0
2007-03-09 04:15:00,1.17937,1.17945,1.17916,1.17919,101200001.0
2007-03-09 04:16:00,1.17915,1.17941,1.17915,1.17933,114099998.0
2007-03-09 04:17:00,1.17918,1.17943,1.17918,1.17943,112100001.0
2007-03-09 04:18:00,1.17942,1.17945,1.17922,1.17922,101700000.0
2007-03-09 04:19:00,1.17945,1.17955,1.1793,1.1793,76899998.0
2007-03-09 04:20:00,1.17948,1.17948,1.17921,1.17942,87899999.0
2007-03-09 04:21:00,1.17945,1.1795,1.1794,1.17948,171200000.0
2007-03-09 04:22:00,1.1794,1.17958,1.17923,1.17942,166300000.0
2007-03-09 04:23:00,1.1795,1.1795,1.17945,1.17945,45300000.0
2007-03-09 04:24:00,1.17945,1.17955,1.17945,1.17945,47799999.0
2007-03-09 04:25:00,1.17947,1.17953,1.17947,1.17953,56000000.0
2007-03-09 04:26:00,1.17911,1.17946,1.1791,1.17942,173500000.0
2007-03-09 04:27:00,1.1796,1.17968,1.1796,1.17968,10500000.0
2007-03-09 04:28:00,1.17952,1.17957,1.17937,1.17937,163200000.0
2007-03-09 04:29:00,1.17935,1.17941,1.17902,1.17902,87299999.0
2007-03-09 04:30:00,1.17949,1.17955,1.17932,1.17945,228699998.0
2007-03-09 04:31:00,1.17947,1.17947,1.17923,1.17924,124000002.0
2007-03-09 04:32:00,1.17952,1.17963,1.17952,1.1796,59599999.0
2007-03-09 04:33:00,1.17956,1.17962,1.17948,1.17951,86299999.0
2007-03-09 04:34:00,1.1793,1.17951,1.17912,1.17951,30000000.0
2007-03-09 04:35:00,1.17953,1.17966,1.17944,1.17966,117399999.0
2007-03-09 04:36:00,1.17951,1.17963,1.1795,1.17963,84000001.0
2007-03-09 04:37:00,1.17958,1.17958,1.17955,1.17955,77300001.0
2007-03-09 04:38:00,1.1795,1.17955,1.17948,1.1795,140400004.0
2007-03-09 04:39:00,1.17944,1.17944,1.17944,1.17944,43000001.0
2007-03-09 04:40:00,1.17934,1.17934,1.17924,1.17925,34900000.0
2007-03-09 04:41:00,1.17927,1.17927,1.17917,1.17917,69500000.0
2007-03-09 04:42:00,1.17918,1.17922,1.17916,1.17921,126399999.0
2007-03-09 04:43:00,1.17915,1.17921,1.17901,1.17916,139600001.0
2007-03-09 04:44:00,1.17916,1.17916,1.17914,1.17914,60100001.0
2007-03-09 04:45:00,1.17917,1.17928,1.17917,1.17928,44199998.0
2007-03-09 04:46:00,1.17938,1.17938,1.17923,1.17937,70700001.0
2007-03-09 04:47:00,1.17931,1.17931,1.179,1.17913,102099999.0
2007-03-09 04:48:00,1.17939,1.17939,1.17935,1.17935,61300000.0
2007-03-09 04:49:00,1.17932,1.17953,1.17932,1.17947,76599999.0
2007-03-09 04:50:00,1.17919,1.17959,1.17919,1.17939,87300000.0
2007-03-09 04:51:00,1.17952,1.17952,1.17935,1.17946,51200000.0
2007-03-09 04:52:00,1.17942,1.17942,1.17922,1.17927,96200000.0
2007-03-09 04:53:00,1.17927,1.17937,1.17927,1.17937,14400000.0
2007-03-09 04:54:00,1.17945,1.17958,1.17941,1.17949,167599999.0
2007-03-09 04:55:00,1.17936,1.17957,1.17936,1.17957,67600000.0
2007-03-09 04:56:00,1.17963,1.17981,1.1796,1.17981,34200000.0
2007-03-09 04:57:00,1.1798,1.1798,1.17963,1.17968,76600000.0
2007-03-09 04:58:00,1.17987,1.17993,1.17987,1.17993,19100000.0
2007-03-09 04:59:00,1.17987,1.17987,1.1796,1.1796,122600001.0
2007-03-09 05:00:00,1.17965,1.17994,1.17961,1.17971,86600001.0
2007-03-09 05:01:00,1.18,1.18,1.17995,1.18,105600001.0
2007-03-09 05:02:00,1.18,1.18003,1.17988,1.17998,34300000.0
2007-03-09 05:03:00,1.17995,1.17997,1.17984,1.17997,68800002.0
2007-03-09 05:04:00,1.17992,1.17996,1.17988,1.17989,46600000.0
2007-03-09 05:05:00,1.17985,1.17985,1.1797,1.1797,38200001.0
2007-03-09 05:06:00,1.1797,1.17983,1.1797,1.17981,53400001.0
2007-03-09 05:07:00,1.17975,1.17975,1.1795,1.17957,158999999.0
2007-03-09 05:08:00,1.17993,1.17997,1.17988,1.1799,70399999.0
2007-03-09 05:09:00,1.1799,1.17995,1.17982,1.17983,157100001.0
2007-03-09 05:10:00,1.17987,1.17996,1.17981,1.17981,89500000.0
2007-03-09 05:11:00,1.17985,1.17985,1.17982,1.17982,23300000.0
2007-03-09 05:12:00,1.17992,1.17995,1.1799,1.1799,12300000.0
2007-03-09 05:13:00,1.17982,1.1799,1.17981,1.17981,106800000.0
2007-03-09 05:14:00,1.1799,1.1799,1.1798,1.17988,57100000.0
2007-03-09 05:15:00,1.17985,1.17989,1.17975,1.17975,66900000.0
2007-03-09 05:16:00,1.1799,1.17999,1.17984,1.17985,98900000.0
2007-03-09 05:17:00,1.17943,1.17987,1.17943,1.17969,138400001.0
2007-03-09 05:18:00,1.1799,1.18004,1.1799,1.17999,48299999.0
2007-03-09 05:19:00,1.18,1.18,1.17992,1.17992,55200000.0
2007-03-09 05:20:00,1.17963,1.17994,1.17963,1.17988,125100000.0
2007-03-09 05:21:00,1.17976,1.17997,1.17976,1.17997,170200001.0
2007-03-09 05:22:00,1.18,1.18,1.1798,1.17989,51900000.0
2007-03-09 05:23:00,1.17998,1.18005,1.17995,1.17998,92400001.0
2007-03-09 05:24:00,1.17978,1.17988,1.17962,1.1798,153700000.0
2007-03-09 05:25:00,1.17998,1.17998,1.17988,1.17992,85700002.0
2007-03-09 05:26:00,1.17995,1.18002,1.17989,1.17992,92000000.0
2007-03-09 05:27:00,1.17985,1.1799,1.17985,1.1799,40100000.0
2007-03-09 05:28:00,1.17978,1.17984,1.17961,1.17984,80699999.0
2007-03-09 05:29:00,1.17997,1.18005,1.17969,1.17982,193100003.0
2007-03-09 05:30:00,1.17974,1.17979,1.17944,1.17944,92299999.0
2007-03-09 05:31:00,1.1799,1.17995,1.17982,1.1799,87300001.0
2007-03-09 05:32:00,1.17978,1.17978,1.1796,1.17962,110600001.0
2007-03-09 05:33:00,1.1799,1.1799,1.1799,1.1799,21599999.0
2007-03-09 05:34:00,1.17983,1.17986,1.17973,1.17973,62800001.0
2007-03-09 05:35:00,1.17975,1.17975,1.1796,1.17964,138499998.0
2007-03-09 05:36:00,1.17967,1.17967,1.17959,1.17959,35000000.0
2007-03-09 05:37:00,1.17949,1.17956,1.17949,1.17956,38300001.0
2007-03-09 05:38:00,1.17957,1.1796,1.17918,1.17935,158299998.0
2007-03-09 05:39:00,1.17945,1.17954,1.17934,1.17948,130599999.0
2007-03-09 05:40:00,1.17958,1.17965,1.17955,1.1796,105099999.0
2007-03-09 05:41:00,1.17963,1.17965,1.1796,1.17965,10400000.0
2007-03-09 05:42:00,1.17955,1.17964,1.17934,1.17937,105499999.0
2007-03-09 05:43:00,1.17947,1.17964,1.17939,1.17952,90099998.0
2007-03-09 05:44:00,1.17933,1.17957,1.17917,1.17942,116099999.0
2007-03-09 05:45:00,1.17947,1.17966,1.17947,1.17949,51300000.0
2007-03-09 05:46:00,1.17944,1.17949,1.17925,1.17932,110399999.0
2007-03-09 05:47:00,1.17952,1.17959,1.17947,1.17958,83599999.0
2007-03-09 05:48:00,1.17953,1.17963,1.17953,1.17954,72100000.0
2007-03-09 05:49:00,1.1795,1.17951,1.17916,1.17916,124700002.0
2007-03-09 05:50:00,1.17917,1.1795,1.17917,1.17942,87300000.0
2007-03-09 05:51:00,1.17948,1.17961,1.17948,1.17955,116299999.0
2007-03-09 05:52:00,1.17962,1.17962,1.17941,1.17942,174499999.0
2007-03-09 05:53:00,1.17948,1.17955,1.1794,1.17955,120500002.0
2007-03-09 05:54:00,1.17953,1.17968,1.17953,1.17964,12600000.0
2007-03-09 05:55:00,1.17965,1.17969,1.17935,1.17941,98799999.0
2007-03-09 05:56:00,1.17965,1.1797,1.17963,1.17963,53500001.0
2007-03-09 05:57:00,1.17955,1.1796,1.17955,1.1796,65999999.0
2007-03-09 05:58:00,1.17965,1.17972,1.17964,1.17964,121800000.0
2007-03-09 05:59:00,1.17962,1.17962,1.17958,1.17958,34699999.0
2007-03-09 06:00:00,1.17957,1.17957,1.17912,1.17925,79100000.0
2007-03-09 06:01:00,1.17947,1.17954,1.17928,1.17949,145500000.0
2007-03-09 06:02:00,1.17943,1.17952,1.17928,1.17936,141800001.0
2007-03-09 06:03:00,1.17952,1.17956,1.17947,1.17951,134199998.0
2007-03-09 06:04:00,1.17945,1.17946,1.1794,1.1794,54400000.0
2007-03-09 06:05:00,1.17953,1.17953,1.17944,1.17945,69000000.0
2007-03-09 06:06:00,1.17943,1.17943,1.17911,1.17911,87400000.0
2007-03-09 06:07:00,1.17924,1.1794,1.17924,1.1793,61600000.0
2007-03-09 06:08:00,1.17929,1.17932,1.17922,1.17925,98900000.0
2007-03-09 06:09:00,1.17919,1.1793,1.17917,1.17918,44499999.0
2007-03-09 06:10:00,1.17918,1.17937,1.17905,1.17924,147600004.0
2007-03-09 06:11:00,1.17925,1.1793,1.17919,1.1792,114800001.0
2007-03-09 06:12:00,1.17915,1.1792,1.1791,1.1791,112499998.0
2007-03-09 06:13:00,1.17913,1.17917,1.17913,1.17917,30500001.0
2007-03-09 06:14:00,1.17917,1.17917,1.17909,1.17913,88300000.0
2007-03-09 06:15:00,1.17914,1.17914,1.179,1.17914,105399998.0
2007-03-09 06:16:00,1.17911,1.17922,1.17909,1.17921,75399999.0
2007-03-09 06:17:00,1.17918,1.17923,1.17911,1.17918,95800000.0
2007-03-09 06:18:00,1.17923,1.17928,1.17913,1.1792,177199999.0
2007-03-09 06:19:00,1.17925,1.17925,1.17917,1.1792,97000000.0
2007-03-09 06:20:00,1.17917,1.17919,1.17917,1.17919,77300000.0
2007-03-09 06:21:00,1.17915,1.17928,1.17913,1.17928,81700001.0
2007-03-09 06:22:00,1.1793,1.1793,1.17921,1.17925,80100003.0
2007-03-09 06:23:00,1.17893,1.17913,1.1789,1.179,146400000.0
2007-03-09 06:24:00,1.17919,1.17921,1.17911,1.17915,84100001.0
2007-03-09 06:25:00,1.17913,1.17913,1.17901,1.17901,42900000.0
2007-03-09 06:26:00,1.17918,1.17928,1.17915,1.17915,12900000.0
2007-03-09 06:27:00,1.1792,1.1792,1.17915,1.17918,36400000.0
2007-03-09 06:28:00,1.17918,1.17932,1.17918,1.17919,21800000.0
2007-03-09 06:29:00,1.17901,1.17923,1.17896,1.17904,85500000.0
2007-03-09 06:30:00,1.17932,1.17932,1.17932,1.17932,6400000.0
2007-03-09 06:31:00,1.17927,1.17928,1.17915,1.17915,42000000.0
2007-03-09 06:32:00,1.17913,1.17913,1.17907,1.17907,2400000.0
2007-03-09 06:33:00,1.17902,1.17907,1.17901,1.17902,36500000.0
2007-03-09 06:34:00,1.17905,1.17918,1.17891,1.179,87500001.0
2007-03-09 06:35:00,1.1789,1.17917,1.1789,1.17906,123700001.0
2007-03-09 06:36:00,1.17896,1.17913,1.17888,1.17892,81400002.0
2007-03-09 06:37:00,1.17899,1.17913,1.17894,1.17913,125500000.0
2007-03-09 06:38:00,1.17923,1.17923,1.17883,1.179,119800000.0
2007-03-09 06:39:00,1.17905,1.17921,1.17905,1.17921,68300000.0
2007-03-09 06:40:00,1.17919,1.17922,1.17896,1.17917,127200002.0
2007-03-09 06:41:00,1.17915,1.17915,1.17892,1.17897,103400003.0
2007-03-09 06:42:00,1.17888,1.17913,1.17887,1.17906,67799999.0
2007-03-09 06:43:00,1.17908,1.17929,1.17902,1.17919,91800000.0
2007-03-09 06:44:00,1.17908,1.1792,1.17908,1.17914,57100000.0
2007-03-09 06:45:00,1.17916,1.17924,1.17915,1.17915,38000000.0
2007-03-09 06:46:00,1.17914,1.17914,1.17887,1.179,110699998.0
2007-03-09 06:47:00,1.17882,1.17897,1.17873,1.17875,120800001.0
2007-03-09 06:48:00,1.17905,1.17926,1.17898,1.17926,92899999.0
2007-03-09 06:49:00,1.17927,1.17927,1.1788,1.1792,164699999.0
2007-03-09 06:50:00,1.17917,1.17922,1.17893,1.17922,143300002.0
2007-03-09 06:51:00,1.17917,1.17917,1.17887,1.17916,76499998.0
2007-03-09 06:52:00,1.17917,1.17923,1.17909,1.17914,118100001.0
2007-03-09 06:53:00,1.17918,1.17918,1.17918,1.17918,6400000.0
2007-03-09 06:54:00,1.17898,1.17909,1.17891,1.17894,81200000.0
2007-03-09 06:55:00,1.17902,1.17923,1.17902,1.17905,72600000.0
2007-03-09 06:56:00,1.1792,1.17925,1.1792,1.1792,77100000.0
2007-03-09 06:57:00,1.17907,1.17929,1.17901,1.17902,125600002.0
2007-03-09 06:58:00,1.17905,1.17905,1.17895,1.17895,34900000.0
2007-03-09 06:59:00,1.17911,1.1793,1.17911,1.1793,176099998.0
2007-03-09 07:00:00,1.1793,1.17932,1.17927,1.17927,74400000.0
2007-03-09 07:01:00,1.17935,1.17935,1.17925,1.17925,99600000.0
2007-03-09 07:02:00,1.1793,1.1793,1.17922,1.17922,20700000.0
2007-03-09 07:03:00,1.17939,1.1794,1.17932,1.17932,119300000.0
2007-03-09 07:04:00,1.17927,1.17935,1.17925,1.17925,50700000.0
2007-03-09 07:05:00,1.17922,1.17922,1.17897,1.17912,92000002.0
2007-03-09 07:06:00,1.17925,1.17925,1.17915,1.1792,69000002.0
2007-03-09 07:07:00,1.1792,1.17922,1.17915,1.17915,48400000.0
2007-03-09 07:08:00,1.17903,1.17924,1.17889,1.17915,72500001.0
2007-03-09 07:09:00,1.17897,1.17924,1.17877,1.17877,82299999.0
2007-03-09 07:10:00,1.17917,1.17917,1.17915,1.17915,25300000.0
2007-03-09 07:11:00,1.17913,1.17919,1.17913,1.17919,92199999.0
2007-03-09 07:12:00,1.17905,1.17923,1.17899,1.17905,65799999.0
2007-03-09 07:13:00,1.179,1.17904,1.17873,1.17887,49299999.0
2007-03-09 07:14:00,1.17892,1.17926,1.17884,1.17924,113700000.0
2007-03-09 07:15:00,1.1793,1.17942,1.17909,1.17926,162000000.0
2007-03-09 07:16:00,1.17918,1.17918,1.17879,1.17908,176600002.0
2007-03-09 07:17:00,1.179,1.17903,1.17872,1.17903,66100000.0
2007-03-09 07:18:00,1.17913,1.17916,1.1791,1.17913,103899998.0
2007-03-09 07:19:00,1.17905,1.1791,1.17905,1.1791,30300000.0
2007-03-09 07:20:00,1.17905,1.1791,1.17905,1.1791,56800002.0
2007-03-09 07:21:00,1.17907,1.17915,1.17905,1.1791,79300000.0
2007-03-09 07:22:00,1.17887,1.17897,1.17874,1.17889,216699999.0
2007-03-09 07:23:00,1.1791,1.1791,1.1791,1.1791,38099998.0
2007-03-09 07:24:00,1.17893,1.17911,1.17886,1.17906,132300000.0
2007-03-09 07:25:00,1.17897,1.17905,1.17889,1.17899,118499999.0
2007-03-09 07:26:00,1.1791,1.17915,1.17899,1.17913,139000000.0
2007-03-09 07:27:00,1.1791,1.1791,1.17908,1.17908,12100000.0
2007-03-09 07:28:00,1.17906,1.17918,1.17906,1.17906,166200000.0
2007-03-09 07:29:00,1.17892,1.17901,1.17889,1.17896,78099998.0
2007-03-09 07:30:00,1.17867,1.1788,1.17843,1.1788,132599999.0
2007-03-09 07:31:00,1.17903,1.17913,1.179,1.17903,74300000.0
2007-03-09 07:32:00,1.17903,1.17911,1.17894,1.17899,112400001.0
2007-03-09 07:33:00,1.179,1.17902,1.17895,1.179,113900000.0
2007-03-09 07:34:00,1.17897,1.17908,1.17897,1.17908,174900000.0
2007-03-09 07:35:00,1.17907,1.17923,1.17907,1.17918,57900003.0
2007-03-09 07:36:00,1.17919,1.17923,1.17909,1.17918,68200001.0
2007-03-09 07:37:00,1.1792,1.1792,1.1792,1.1792,1600000.0
2007-03-09 07:38:00,1.1793,1.17935,1.17927,1.17935,45500000.0
2007-03-09 07:39:00,1.17935,1.1794,1.17935,1.17937,72399999.0
2007-03-09 07:40:00,1.17935,1.1794,1.17935,1.17938,140200002.0
2007-03-09 07:41:00,1.1793,1.1793,1.17903,1.17911,70700001.0
2007-03-09 07:42:00,1.17907,1.17937,1.17894,1.17937,143600003.0
2007-03-09 07:43:00,1.1793,1.1793,1.1791,1.17924,101800002.0
2007-03-09 07:44:00,1.17936,1.17946,1.17923,1.17946,99599998.0
2007-03-09 07:45:00,1.17938,1.17952,1.17938,1.17952,102600000.0
2007-03-09 07:46:00,1.17946,1.17947,1.17946,1.17947,16800000.0
2007-03-09 07:47:00,1.17944,1.17951,1.17944,1.17951,62899999.0
2007-03-09 07:48:00,1.17941,1.17941,1.17913,1.17936,73200000.0
2007-03-09 07:49:00,1.17934,1.17944,1.17919,1.17926,97400002.0
2007-03-09 07:50:00,1.17942,1.17944,1.1791,1.17944,63500000.0
2007-03-09 07:51:00,1.17952,1.17952,1.17925,1.17925,143099998.0
2007-03-09 07:52:00,1.17959,1.17959,1.17956,1.17956,35600002.0
2007-03-09 07:53:00,1.17968,1.17978,1.17968,1.1797,70800002.0
2007-03-09 07:54:00,1.17971,1.17976,1.1796,1.17973,139499998.0
2007-03-09 07:55:00,1.17987,1.17988,1.17971,1.17978,70299999.0
2007-03-09 07:56:00,1.17977,1.17977,1.17977,1.17977,3200000.0
2007-03-09 07:57:00,1.17968,1.17968,1.17965,1.17965,8000000.0
2007-03-09 07:58:00,1.17965,1.1797,1.17961,1.1797,51900000.0
2007-03-09 07:59:00,1.17965,1.17972,1.17965,1.1797,57000002.0
2007-03-09 08:00:00,1.17955,1.17965,1.17955,1.17965,123399998.0
2007-03-09 08:01:00,1.17952,1.17958,1.17952,1.17958,55800002.0
2007-03-09 08:02:00,1.17945,1.17955,1.17945,1.1795,73500000.0
2007-03-09 08:03:00,1.17947,1.17955,1.17945,1.17955,39000000.0
2007-03-09 08:04:00,1.17948,1.17955,1.17942,1.17948,62299999.0
2007-03-09 08:05:00,1.1794,1.17948,1.17939,1.17948,57000000.0
2007-03-09 08:06:00,1.17953,1.17959,1.17938,1.17949,56300000.0
2007-03-09 08:07:00,1.17917,1.17959,1.17911,1.17953,67100000.0
2007-03-09 08:08:00,1.17939,1.17947,1.17936,1.17939,108599998.0
2007-03-09 08:09:00,1.17942,1.17946,1.17915,1.17915,47100000.0
2007-03-09 08:10:00,1.1795,1.17963,1.17943,1.17963,160099995.0
2007-03-09 08:11:00,1.17965,1.17968,1.1796,1.17968,72699998.0
2007-03-09 08:12:00,1.17971,1.17971,1.17964,1.17964,12000000.0
2007-03-09 08:13:00,1.17963,1.17967,1.17955,1.17955,48099999.0
2007-03-09 08:14:00,1.17955,1.17965,1.17955,1.1796,36600000.0
2007-03-09 08:15:00,1.17962,1.17962,1.17921,1.17927,78300001.0
2007-03-09 08:16:00,1.1796,1.1796,1.17955,1.17955,10400000.0
2007-03-09 08:17:00,1.1796,1.1796,1.17955,1.17957,18400000.0
2007-03-09 08:18:00,1.17945,1.17956,1.17924,1.17924,71600002.0
2007-03-09 08:19:00,1.17965,1.17965,1.1796,1.17965,65000002.0
2007-03-09 08:20:00,1.1796,1.1796,1.1796,1.1796,78200000.0
2007-03-09 08:21:00,1.17946,1.17946,1.17924,1.1794,115699998.0
2007-03-09 08:22:00,1.1796,1.17962,1.17958,1.1796,69200000.0
2007-03-09 08:23:00,1.17963,1.17969,1.1793,1.17952,82400000.0
2007-03-09 08:24:00,1.17944,1.17954,1.17923,1.17929,126500002.0
2007-03-09 08:25:00,1.17932,1.17956,1.17932,1.17942,158599998.0
2007-03-09 08:26:00,1.17953,1.17962,1.17953,1.17958,10500000.0
2007-03-09 08:27:00,1.17939,1.17958,1.17939,1.17958,61299998.0
2007-03-09 08:28:00,1.17953,1.17958,1.17949,1.17958,87299999.0
2007-03-09 08:29:00,1.17953,1.17956,1.17948,1.17948,54299999.0
2007-03-09 08:30:00,1.17951,1.17958,1.17948,1.17948,4100000.0
2007-03-09 08:31:00,1.17952,1.17952,1.17945,1.1795,92500000.0
2007-03-09 08:32:00,1.17955,1.17955,1.17943,1.1795,109699997.0
2007-03-09 08:33:00,1.17946,1.17962,1.17944,1.17962,63000000.0
2007-03-09 08:34:00,1.17958,1.17958,1.17946,1.17953,36900000.0
2007-03-09 08:35:00,1.17954,1.17954,1.17944,1.17953,137099997.0
2007-03-09 08:36:00,1.17962,1.17967,1.17915,1.17927,118000002.0
2007-03-09 08:37:00,1.1795,1.1795,1.1795,1.1795,31100000.0
2007-03-09 08:38:00,1.17952,1.17953,1.17924,1.17933,130399997.0
2007-03-09 08:39:00,1.17943,1.17967,1.17935,1.17935,86299999.0
2007-03-09 08:40:00,1.17947,1.1795,1.17947,1.1795,35300001.0
2007-03-09 08:41:00,1.17955,1.17974,1.17927,1.17927,78700001.0
2007-03-09 08:42:00,1.17945,1.1795,1.17945,1.1795,105099997.0
2007-03-09 08:43:00,1.17958,1.17958,1.17947,1.17947,49500000.0
2007-03-09 08:44:00,1.17958,1.17962,1.17957,1.17957,65500001.0
2007-03-09 08:45:00,1.1796,1.17963,1.17958,1.1796,116099999.0
2007-03-09 08:46:00,1.1795,1.17965,1.17937,1.17963,138200001.0
2007-03-09 08:47:00,1.1796,1.1796,1.17952,1.17952,2400000.0
2007-03-09 08:48:00,1.17958,1.17958,1.17952,1.17953,74900001.0
2007-03-09 08:49:00,1.17964,1.17971,1.17964,1.17971,27300000.0
2007-03-09 08:50:00,1.17965,1.1797,1.17965,1.17968,35100000.0
2007-03-09 08:51:00,1.17962,1.17966,1.17957,1.17957,49500001.0
2007-03-09 08:52:00,1.17952,1.17956,1.17952,1.17954,105300001.0
2007-03-09 08:53:00,1.17952,1.1796,1.1795,1.17956,107299999.0
2007-03-09 08:54:00,1.17959,1.17971,1.17959,1.17971,72700000.0
2007-03-09 08:55:00,1.17965,1.17973,1.17957,1.17967,98400001.0
2007-03-09 08:56:00,1.1796,1.17965,1.1796,1.17965,111699998.0
2007-03-09 08:57:00,1.17957,1.17957,1.17943,1.17943,51200000.0
2007-03-09 08:58:00,1.1795,1.17957,1.17942,1.1795,67800002.0
2007-03-09 08:59:00,1.1795,1.17955,1.1795,1.1795,149100003.0
2007-03-09 09:00:00,1.17953,1.17963,1.17953,1.17954,43499999.0
2007-03-09 09:01:00,1.17958,1.17962,1.17958,1.17962,3400000.0
2007-03-09 09:02:00,1.17967,1.17969,1.17954,1.17954,51100000.0
2007-03-09 09:03:00,1.17963,1.17987,1.17963,1.17987,88200000.0
2007-03-09 09:04:00,1.17993,1.17998,1.17972,1.17972,88099997.0
2007-03-09 09:05:00,1.18006,1.18006,1.17983,1.17983,140300004.0
2007-03-09 09:06:00,1.17981,1.17986,1.1797,1.1797,119800002.0
2007-03-09 09:07:00,1.17974,1.17978,1.17973,1.17973,42900002.0
2007-03-09 09:08:00,1.1798,1.17985,1.17976,1.17978,101800002.0
2007-03-09 09:09:00,1.17978,1.17981,1.17973,1.17977,56500000.0
2007-03-09 09:10:00,1.17943,1.17969,1.17939,1.17948,105199999.0
2007-03-09 09:11:00,1.17957,1.17964,1.17907,1.1791,86600001.0
2007-03-09 09:12:00,1.17969,1.1797,1.17935,1.17949,118999998.0
2007-03-09 09:13:00,1.17957,1.17972,1.17944,1.17972,101399999.0
2007-03-09 09:14:00,1.17975,1.17975,1.1797,1.1797,47700002.0
2007-03-09 09:15:00,1.17968,1.17968,1.17962,1.17964,57600000.0
2007-03-09 09:16:00,1.17966,1.17966,1.17961,1.17961,43900001.0
2007-03-09 09:17:00,1.17957,1.17965,1.17955,1.17955,182000001.0
2007-03-09 09:18:00,1.1794,1.17966,1.17915,1.17954,126800002.0
2007-03-09 09:19:00,1.17957,1.17969,1.17957,1.17957,44500001.0
2007-03-09 09:20:00,1.1796,1.1796,1.1795,1.1796,42900000.0
2007-03-09 09:21:00,1.17964,1.17984,1.17964,1.17977,63699999.0
2007-03-09 09:22:00,1.17994,1.17998,1.17994,1.17998,10400000.0
2007-03-09 09:23:00,1.18004,1.18027,1.18004,1.18023,118200001.0
2007-03-09 09:24:00,1.18028,1.18035,1.18021,1.18025,93299998.0
2007-03-09 09:25:00,1.18027,1.1803,1.18018,1.18029,115700001.0
2007-03-09 09:26:00,1.18029,1.18034,1.18027,1.1803,133500001.0
2007-03-09 09:27:00,1.18027,1.18029,1.18022,1.18022,25000000.0
2007-03-09 09:28:00,1.18028,1.18028,1.18023,1.18028,8700000.0
2007-03-09 09:29:00,1.18024,1.18049,1.18024,1.18049,102500001.0
2007-03-09 09:30:00,1.18043,1.18043,1.1804,1.1804,12800000.0
2007-03-09 09:31:00,1.18032,1.18038,1.1803,1.18038,48300000.0
2007-03-09 09:32:00,1.18024,1.18046,1.18016,1.18026,137299996.0
2007-03-09 09:33:00,1.18047,1.18048,1.18047,1.18048,25600000.0
2007-03-09 09:34:00,1.18062,1.18081,1.18062,1.1808,38900000.0
2007-03-09 09:35:00,1.18079,1.18079,1.18072,1.18074,57800002.0
2007-03-09 09:36:00,1.18068,1.18074,1.18068,1.18069,91700000.0
2007-03-09 09:37:00,1.18018,1.18054,1.18018,1.18036,90700000.0
2007-03-09 09:38:00,1.18073,1.18083,1.18071,1.18073,117600001.0
2007-03-09 09:39:00,1.18065,1.18065,1.18055,1.18063,46800001.0
2007-03-09 09:40:00,1.18056,1.18059,1.18056,1.18059,4000000.0
2007-03-09 09:41:00,1.18042,1.18054,1.18042,1.18049,70600001.0
2007-03-09 09:42:00,1.18061,1.18064,1.18055,1.18064,15100000.0
2007-03-09 09:43:00,1.18063,1.18075,1.18063,1.18068,18800000.0
2007-03-09 09:44:00,1.18065,1.18075,1.18065,1.1807,34900000.0
2007-03-09 09:45:00,1.18065,1.1807,1.18065,1.1807,1600000.0
2007-03-09 09:46:00,1.18075,1.18075,1.18075,1.18075,8800000.0
2007-03-09 09:47:00,1.18064,1.18084,1.18064,1.1808,131199998.0
2007-03-09 09:48:00,1.18065,1.18076,1.1805,1.18076,103300000.0
2007-03-09 09:49:00,1.1806,1.18076,1.18041,1.18041,105500002.0
2007-03-09 09:50:00,1.18067,1.18068,1.18067,1.18068,20800000.0
2007-03-09 09:51:00,1.18065,1.18065,1.1805,1.1805,58600000.0
2007-03-09 09:52:00,1.18045,1.18055,1.18037,1.18037,50500000.0
2007-03-09 09:53:00,1.18037,1.18042,1.18021,1.1803,112600001.0
2007-03-09 09:54:00,1.18026,1.18028,1.18022,1.18025,45700000.0
2007-03-09 09:55:00,1.18025,1.18033,1.1802,1.18033,111400001.0
2007-03-09 09:56:00,1.18025,1.18025,1.18025,1.18025,97300001.0
2007-03-09 09:57:00,1.18023,1.18023,1.18,1.18,107700000.0
2007-03-09 09:58:00,1.18,1.18,1.18,1.18,3600000.0
2007-03-09 09:59:00,1.17982,1.18,1.17971,1.17992,161999998.0
2007-03-09 10:00:00,1.17963,1.17995,1.17954,1.17995,72900001.0
2007-03-09 10:01:00,1.17985,1.17997,1.17985,1.17997,80300001.0
2007-03-09 10:02:00,1.17998,1.18001,1.17985,1.17989,106599999.0
2007-03-09 10:03:00,1.17999,1.18004,1.17995,1.17995,99000000.0
2007-03-09 10:04:00,1.18,1.18,1.17983,1.17985,51100000.0
2007-03-09 10:05:00,1.17983,1.17997,1.17981,1.17981,39499999.0
2007-03-09 10:06:00,1.17987,1.17991,1.17981,1.17984,23800000.0
2007-03-09 10:07:00,1.17989,1.18012,1.17989,1.18003,56600000.0
2007-03-09 10:08:00,1.18001,1.18002,1.17996,1.18,103300000.0
2007-03-09 10:09:00,1.1801,1.18015,1.1801,1.18013,62800000.0
2007-03-09 10:10:00,1.18008,1.18016,1.18006,1.18006,125999997.0
2007-03-09 10:11:00,1.18003,1.1801,1.18,1.1801,51400000.0
2007-03-09 10:12:00,1.1801,1.18036,1.18002,1.18036,91600000.0
2007-03-09 10:13:00,1.1801,1.18015,1.1801,1.18015,113599998.0
2007-03-09 10:14:00,1.1801,1.18012,1.18005,1.1801,77600000.0
2007-03-09 10:15:00,1.18015,1.18015,1.18,1.18005,181399997.0
2007-03-09 10:16:00,1.18007,1.18015,1.18,1.18,102799999.0
2007-03-09 10:17:00,1.18002,1.18007,1.17998,1.18003,122399998.0
2007-03-09 10:18:00,1.18005,1.1801,1.18001,1.18005,158699999.0
2007-03-09 10:19:00,1.18002,1.18006,1.18002,1.18003,91600000.0
2007-03-09 10:20:00,1.18003,1.18012,1.17991,1.18012,112100000.0
2007-03-09 10:21:00,1.18002,1.1801,1.17985,1.1801,114099999.0
2007-03-09 10:22:00,1.18003,1.18013,1.17998,1.18009,81800000.0
2007-03-09 10:23:00,1.1801,1.1801,1.18005,1.18005,45700000.0
2007-03-09 10:24:00,1.18015,1.18015,1.18002,1.1801,81500000.0
2007-03-09 10:25:00,1.1801,1.18015,1.18002,1.1801,111399999.0
2007-03-09 10:26:00,1.18008,1.18008,1.18001,1.18001,41799999.0
2007-03-09 10:27:00,1.17982,1.17991,1.17959,1.1796,106500002.0
2007-03-09 10:28:00,1.17971,1.18002,1.17971,1.17978,138900001.0
2007-03-09 10:29:00,1.1798,1.18012,1.17978,1.18012,194000003.0
2007-03-09 10:30:00,1.18001,1.18002,1.18,1.18002,72500000.0
2007-03-09 10:31:00,1.18001,1.18001,1.17975,1.17975,78600000.0
2007-03-09 10:32:00,1.1797,1.1797,1.17944,1.17955,99700002.0
2007-03-09 10:33:00,1.17955,1.17957,1.17953,1.17957,36600000.0
2007-03-09 10:34:00,1.17961,1.17969,1.17958,1.17967,168400000.0
2007-03-09 10:35:00,1.17962,1.17969,1.17957,1.17962,98000002.0
2007-03-09 10:36:00,1.17963,1.17963,1.17944,1.17958,181600003.0
2007-03-09 10:37:00,1.17965,1.17965,1.17953,1.17963,44800001.0
2007-03-09 10:38:00,1.17968,1.17973,1.17957,1.17957,146699999.0
2007-03-09 10:39:00,1.17963,1.17966,1.17949,1.17956,176899999.0
2007-03-09 10:40:00,1.17937,1.17937,1.1791,1.17926,65300002.0
2007-03-09 10:41:00,1.17928,1.17942,1.17923,1.17923,89000000.0
2007-03-09 10:42:00,1.17922,1.17922,1.17909,1.17911,132300001.0
2007-03-09 10:43:00,1.1792,1.17926,1.17914,1.17926,64199999.0
2007-03-09 10:44:00,1.1792,1.17925,1.17915,1.17922,129200000.0
2007-03-09 10:45:00,1.17928,1.17935,1.17925,1.1793,61000000.0
2007-03-09 10:46:00,1.17928,1.17938,1.17925,1.1793,118800000.0
2007-03-09 10:47:00,1.17944,1.1797,1.17944,1.1797,86400000.0
2007-03-09 10:48:00,1.17968,1.17969,1.17959,1.17962,105400000.0
2007-03-09 10:49:00,1.17957,1.17957,1.17932,1.17934,70400000.0
2007-03-09 10:50:00,1.1792,1.17927,1.17903,1.17917,125000000.0
2007-03-09 10:51:00,1.17906,1.17917,1.179,1.17917,119100001.0
2007-03-09 10:52:00,1.17915,1.17918,1.17909,1.17917,54500001.0
2007-03-09 10:53:00,1.17917,1.17917,1.17911,1.17911,76900001.0
2007-03-09 10:54:00,1.17915,1.1792,1.1791,1.1792,103600002.0
2007-03-09 10:55:00,1.17917,1.1792,1.1791,1.1791,123800003.0
2007-03-09 10:56:00,1.17899,1.17899,1.1788,1.1788,54100000.0
2007-03-09 10:57:00,1.17871,1.17872,1.17851,1.17852,52000000.0
2007-03-09 10:58:00,1.17862,1.17877,1.17859,1.17877,148500000.0
2007-03-09 10:59:00,1.17885,1.17885,1.17877,1.1788,45400001.0
2007-03-09 11:00:00,1.17873,1.17883,1.17873,1.17878,140600003.0
2007-03-09 11:01:00,1.17878,1.17909,1.17869,1.17908,113999998.0
2007-03-09 11:02:00,1.17927,1.17936,1.17923,1.17934,49800000.0
2007-03-09 11:03:00,1.1794,1.1794,1.17928,1.1794,65300000.0
2007-03-09 11:04:00,1.17934,1.17934,1.17918,1.17922,133900000.0
2007-03-09 11:05:00,1.17916,1.17916,1.1791,1.1791,95600000.0
2007-03-09 11:06:00,1.17908,1.17916,1.17902,1.17916,138200003.0
2007-03-09 11:07:00,1.17924,1.17924,1.17918,1.17918,31099999.0
2007-03-09 11:08:00,1.17935,1.17949,1.17935,1.17943,91500000.0
2007-03-09 11:09:00,1.17936,1.17936,1.17927,1.17929,81300002.0
2007-03-09 11:10:00,1.17928,1.17928,1.17918,1.17921,117000000.0
2007-03-09 11:11:00,1.17914,1.17914,1.17892,1.17905,105100000.0
2007-03-09 11:12:00,1.17902,1.17909,1.17901,1.17907,182099998.0
2007-03-09 11:13:00,1.17907,1.17907,1.17895,1.17895,118400002.0
2007-03-09 11:14:00,1.17897,1.17915,1.17897,1.17901,87400003.0
2007-03-09 11:15:00,1.17917,1.17935,1.17916,1.17935,148199999.0
2007-03-09 11:16:00,1.1794,1.17945,1.17937,1.1794,231700006.0
2007-03-09 11:17:00,1.17933,1.17935,1.17925,1.17925,75200001.0
2007-03-09 11:18:00,1.1794,1.1794,1.17914,1.17934,175700004.0
2007-03-09 11:19:00,1.17935,1.17935,1.17919,1.17925,67699999.0
2007-03-09 11:20:00,1.17919,1.17919,1.17853,1.17853,88299999.0
2007-03-09 11:21:00,1.1785,1.17851,1.17844,1.17844,59599999.0
2007-03-09 11:22:00,1.17823,1.17836,1.17802,1.17821,37900000.0
2007-03-09 11:23:00,1.17848,1.17851,1.17841,1.17842,74399998.0
2007-03-09 11:24:00,1.17851,1.17851,1.17837,1.1784,104700000.0
2007-03-09 11:25:00,1.17843,1.17846,1.17833,1.1784,119899998.0
2007-03-09 11:26:00,1.17842,1.17846,1.17842,1.17845,127700001.0
2007-03-09 11:27:00,1.17841,1.17851,1.17833,1.17833,110799997.0
2007-03-09 11:28:00,1.17832,1.17847,1.17832,1.17847,65500002.0
2007-03-09 11:29:00,1.17844,1.17852,1.17828,1.17828,186500001.0
2007-03-09 11:30:00,1.17837,1.1784,1.17833,1.17836,89800001.0
2007-03-09 11:31:00,1.17838,1.17849,1.17838,1.17843,29500001.0
2007-03-09 11:32:00,1.17839,1.1787,1.17839,1.1787,194099999.0
2007-03-09 11:33:00,1.17873,1.17889,1.17873,1.17887,138400000.0
2007-03-09 11:34:00,1.17882,1.17898,1.17882,1.1789,130600002.0
2007-03-09 11:35:00,1.17897,1.17904,1.17834,1.17834,217600002.0
2007-03-09 11:36:00,1.17832,1.17835,1.17824,1.17824,74500000.0
2007-03-09 11:37:00,1.17826,1.1784,1.17825,1.17827,79800000.0
2007-03-09 11:38:00,1.17833,1.17844,1.1783,1.17842,79199999.0
2007-03-09 11:39:00,1.1784,1.17843,1.17835,1.17843,127000002.0
2007-03-09 11:40:00,1.17847,1.17873,1.17847,1.17873,74099999.0
2007-03-09 11:41:00,1.1788,1.1788,1.17863,1.17868,59600001.0
2007-03-09 11:42:00,1.17865,1.17865,1.17847,1.17847,83900000.0
2007-03-09 11:43:00,1.17847,1.17851,1.17836,1.17851,168800002.0
2007-03-09 11:44:00,1.1783,1.1785,1.1783,1.17848,57900000.0
2007-03-09 11:45:00,1.17835,1.17839,1.17818,1.17839,69399999.0
2007-03-09 11:46:00,1.17854,1.17864,1.17841,1.17864,74700000.0
2007-03-09 11:47:00,1.17844,1.17844,1.17831,1.17831,1700000.0
2007-03-09 11:48:00,1.178,1.17804,1.17787,1.17799,153900003.0
2007-03-09 11:49:00,1.17794,1.17797,1.1777,1.1777,140299999.0
2007-03-09 11:50:00,1.17763,1.17763,1.17747,1.17751,172300000.0
2007-03-09 11:51:00,1.1776,1.17773,1.17749,1.17749,106000001.0
2007-03-09 11:52:00,1.17768,1.17786,1.17766,1.17786,165800000.0
2007-03-09 11:53:00,1.17783,1.17799,1.17783,1.17786,163900005.0
2007-03-09 11:54:00,1.17796,1.17796,1.17776,1.17778,81099999.0
2007-03-09 11:55:00,1.17786,1.17786,1.1777,1.1778,83600001.0
2007-03-09 11:56:00,1.17782,1.17783,1.17753,1.17775,225800002.0
2007-03-09 11:57:00,1.17778,1.17778,1.1777,1.17773,143900002.0
2007-03-09 11:58:00,1.17783,1.17789,1.17777,1.1778,169400000.0
2007-03-09 11:59:00,1.17778,1.17779,1.17767,1.17767,94400000.0
2007-03-09 12:00:00,1.1778,1.17783,1.17775,1.17775,25600000.0
2007-03-09 12:01:00,1.17765,1.17766,1.1776,1.1776,65999999.0
2007-03-09 12:02:00,1.17751,1.17751,1.1774,1.1774,78300002.0
2007-03-09 12:03:00,1.17741,1.17754,1.17741,1.17743,115000001.0
2007-03-09 12:04:00,1.1775,1.17754,1.17749,1.17754,62500000.0
2007-03-09 12:05:00,1.17752,1.17752,1.17736,1.17736,39900000.0
2007-03-09 12:06:00,1.17745,1.17745,1.17735,1.17735,125300004.0
2007-03-09 12:07:00,1.1774,1.1774,1.17735,1.17735,46799998.0
2007-03-09 12:08:00,1.17735,1.17752,1.17733,1.17752,162400000.0
2007-03-09 12:09:00,1.17747,1.17747,1.17735,1.17747,97600000.0
2007-03-09 12:10:00,1.17754,1.17765,1.17754,1.1776,95100002.0
2007-03-09 12:11:00,1.17755,1.17764,1.17755,1.17762,116899999.0
2007-03-09 12:12:00,1.17757,1.17775,1.17757,1.17761,203200003.0
2007-03-09 12:13:00,1.17755,1.17768,1.17755,1.1776,188999997.0
2007-03-09 12:14:00,1.17758,1.17777,1.17756,1.17759,135100000.0
2007-03-09 12:15:00,1.17759,1.17784,1.17759,1.17768,116100000.0
2007-03-09 12:16:00,1.17776,1.17777,1.17762,1.17768,85100000.0
2007-03-09 12:17:00,1.17773,1.17773,1.17759,1.17762,118900001.0
2007-03-09 12:18:00,1.17769,1.1777,1.17762,1.17762,128100000.0
2007-03-09 12:19:00,1.17772,1.1778,1.17772,1.17773,120400001.0
2007-03-09 12:20:00,1.17773,1.17774,1.17765,1.17765,178899999.0
2007-03-09 12:21:00,1.17764,1.17773,1.17763,1.17763,131300002.0
2007-03-09 12:22:00,1.17769,1.1777,1.1776,1.1777,82000003.0
2007-03-09 12:23:00,1.17775,1.17775,1.17765,1.1777,60200000.0
2007-03-09 12:24:00,1.17771,1.17771,1.1776,1.17763,74899999.0
2007-03-09 12:25:00,1.17768,1.17776,1.17764,1.17767,125700003.0
2007-03-09 12:26:00,1.17781,1.17793,1.17781,1.17793,97500001.0
2007-03-09 12:27:00,1.17802,1.17828,1.17802,1.17828,51200000.0
2007-03-09 12:28:00,1.17819,1.17819,1.17804,1.1781,101899999.0
2007-03-09 12:29:00,1.17809,1.17815,1.17807,1.17807,175399999.0
2007-03-09 12:30:00,1.17813,1.17816,1.1781,1.17812,149899997.0
2007-03-09 12:31:00,1.17806,1.1782,1.17806,1.17819,95500000.0
2007-03-09 12:32:00,1.17806,1.17821,1.17806,1.17812,69499999.0
2007-03-09 12:33:00,1.17813,1.17813,1.178,1.178,69500001.0
2007-03-09 12:34:00,1.17795,1.17805,1.17795,1.17795,91799998.0
2007-03-09 12:35:00,1.1781,1.17817,1.17809,1.17815,67900000.0
2007-03-09 12:36:00,1.17814,1.17814,1.17813,1.17813,14400000.0
2007-03-09 12:37:00,1.17822,1.1783,1.17822,1.17825,203900001.0
2007-03-09 12:38:00,1.17829,1.17829,1.17828,1.17828,27000000.0
2007-03-09 12:39:00,1.17831,1.17831,1.17814,1.1782,138500000.0
2007-03-09 12:40:00,1.17828,1.1783,1.17821,1.17829,130700000.0
2007-03-09 12:41:00,1.17825,1.17829,1.17825,1.17829,125100002.0
2007-03-09 12:42:00,1.17788,1.17813,1.17783,1.17808,105200000.0
2007-03-09 12:43:00,1.17818,1.17836,1.17818,1.17828,40100000.0
2007-03-09 12:44:00,1.17822,1.17832,1.17822,1.17829,110200000.0
2007-03-09 12:45:00,1.17828,1.17833,1.17817,1.17825,69799997.0
2007-03-09 12:46:00,1.17833,1.17833,1.17826,1.17826,19300000.0
2007-03-09 12:47:00,1.17829,1.17829,1.17828,1.17829,70500002.0
2007-03-09 12:48:00,1.1783,1.1783,1.17803,1.17803,76900000.0
2007-03-09 12:49:00,1.17803,1.17807,1.17797,1.17797,34900001.0
2007-03-09 12:50:00,1.17763,1.17798,1.17757,1.17788,123800000.0
2007-03-09 12:51:00,1.17792,1.17796,1.17772,1.17784,108399999.0
2007-03-09 12:52:00,1.17803,1.17817,1.178,1.178,124600002.0
2007-03-09 12:53:00,1.17803,1.17813,1.17796,1.17813,100999998.0
2007-03-09 12:54:00,1.17814,1.17814,1.17802,1.1781,126199999.0
2007-03-09 12:55:00,1.17805,1.1781,1.17805,1.17805,140300003.0
2007-03-09 12:56:00,1.17806,1.17806,1.17796,1.178,109800001.0
2007-03-09 12:57:00,1.17802,1.17803,1.17791,1.17801,94499999.0
2007-03-09 12:58:00,1.17795,1.178,1.17795,1.178,51200002.0
2007-03-09 12:59:00,1.17797,1.17808,1.17795,1.17808,39300000.0
2007-03-09 13:00:00,1.17812,1.17813,1.17769,1.17792,139199999.0
2007-03-09 13:01:00,1.17801,1.17801,1.17783,1.17798,121100002.0
2007-03-09 13:02:00,1.17795,1.17801,1.17789,1.17791,73400001.0
2007-03-09 13:03:00,1.17797,1.17801,1.17786,1.17786,94300002.0
2007-03-09 13:04:00,1.17793,1.17801,1.1779,1.17795,25300000.0
2007-03-09 13:05:00,1.17795,1.17795,1.17795,1.17795,41300002.0
2007-03-09 13:06:00,1.178,1.17805,1.17797,1.178,98800000.0
2007-03-09 13:07:00,1.17787,1.17796,1.17747,1.17786,222800002.0
2007-03-09 13:08:00,1.17791,1.17795,1.1778,1.17793,133300003.0
2007-03-09 13:09:00,1.17797,1.17802,1.17795,1.17802,55000000.0
2007-03-09 13:10:00,1.17801,1.1782,1.17801,1.1782,48100000.0
2007-03-09 13:11:00,1.17822,1.17822,1.17805,1.17815,78800000.0
2007-03-09 13:12:00,1.17817,1.17817,1.17817,1.17817,4000000.0
2007-03-09 13:13:00,1.17821,1.17826,1.17821,1.17826,47000000.0
2007-03-09 13:14:00,1.17832,1.17838,1.17832,1.17837,61100000.0
2007-03-09 13:15:00,1.17831,1.17837,1.17831,1.17837,92600000.0
2007-03-09 13:16:00,1.17827,1.17829,1.17823,1.17823,75399997.0
2007-03-09 13:17:00,1.17821,1.17834,1.17819,1.17833,112100001.0
2007-03-09 13:18:00,1.17838,1.17838,1.17834,1.17834,23900000.0
2007-03-09 13:19:00,1.17832,1.17834,1.17832,1.17834,50300000.0
2007-03-09 13:20:00,1.1783,1.17836,1.17826,1.17834,118100002.0
2007-03-09 13:21:00,1.17839,1.17844,1.1783,1.17842,120500004.0
2007-03-09 13:22:00,1.17831,1.17845,1.17831,1.17842,104000001.0
2007-03-09 13:23:00,1.17807,1.17826,1.17795,1.17815,96100003.0
2007-03-09 13:24:00,1.17838,1.17838,1.17816,1.17825,66300001.0
2007-03-09 13:25:00,1.17808,1.17808,1.17784,1.17784,44100001.0
2007-03-09 13:26:00,1.17766,1.17766,1.17744,1.17754,41800001.0
2007-03-09 13:27:00,1.17745,1.17745,1.17732,1.17739,90300001.0
2007-03-09 13:28:00,1.17745,1.17752,1.17735,1.17735,59300000.0
2007-03-09 13:29:00,1.17733,1.1774,1.17727,1.17727,130400001.0
2007-03-09 13:30:00,1.17733,1.17748,1.17731,1.17748,129200000.0
2007-03-09 13:31:00,1.17747,1.17754,1.17747,1.17751,95199999.0
2007-03-09 13:32:00,1.17758,1.17762,1.17758,1.17761,32900001.0
2007-03-09 13:33:00,1.17765,1.17768,1.17751,1.17755,85200002.0
2007-03-09 13:34:00,1.17741,1.17741,1.17728,1.17734,99000001.0
2007-03-09 13:35:00,1.17739,1.17747,1.17728,1.17747,139999999.0
2007-03-09 13:36:00,1.17742,1.17742,1.17726,1.17732,77500000.0
2007-03-09 13:37:00,1.17738,1.17738,1.17736,1.17738,29300001.0
2007-03-09 13:38:00,1.17736,1.17739,1.17732,1.17732,109800002.0
2007-03-09 13:39:00,1.17726,1.17733,1.17726,1.1773,10500000.0
2007-03-09 13:40:00,1.17728,1.1773,1.17725,1.1773,125500003.0
2007-03-09 13:41:00,1.17722,1.17735,1.1772,1.17725,37499999.0
2007-03-09 13:42:00,1.17738,1.17743,1.17728,1.17728,171699999.0
2007-03-09 13:43:00,1.17733,1.17733,1.17713,1.17713,34200000.0
2007-03-09 13:44:00,1.17715,1.17718,1.17694,1.17694,79300000.0
2007-03-09 13:45:00,1.17698,1.17712,1.17698,1.17712,97100000.0
2007-03-09 13:46:00,1.17711,1.17716,1.17706,1.1771,175200003.0
2007-03-09 13:47:00,1.1771,1.17716,1.17707,1.17707,156500000.0
2007-03-09 13:48:00,1.1771,1.17714,1.17699,1.17705,151900000.0
2007-03-09 13:49:00,1.17712,1.1772,1.17706,1.17706,145100000.0
2007-03-09 13:50:00,1.17705,1.17705,1.17693,1.177,117600000.0
2007-03-09 13:51:00,1.17708,1.1772,1.17702,1.1771,72099998.0
2007-03-09 13:52:00,1.17713,1.17737,1.17713,1.17726,66000000.0
2007-03-09 13:53:00,1.1772,1.1772,1.17703,1.17703,137200003.0
2007-03-09 13:54:00,1.17709,1.17715,1.17703,1.17715,148000000.0
2007-03-09 13:55:00,1.17703,1.17718,1.17703,1.17715,103099997.0
2007-03-09 13:56:00,1.17714,1.17728,1.17714,1.17725,95700001.0
2007-03-09 13:57:00,1.17719,1.17729,1.17707,1.17729,117699999.0
2007-03-09 13:58:00,1.17726,1.17748,1.17722,1.17724,98200001.0
2007-03-09 13:59:00,1.17739,1.17774,1.17739,1.17762,110700001.0
2007-03-09 14:00:00,1.1772,1.1772,1.1762,1.1762,61199999.0
2007-03-09 14:01:00,1.17615,1.17615,1.17593,1.17593,59700001.0
2007-03-09 14:02:00,1.17561,1.17561,1.17532,1.17546,29500000.0
2007-03-09 14:03:00,1.17546,1.17552,1.17535,1.17552,88500000.0
2007-03-09 14:04:00,1.17546,1.17563,1.17546,1.17562,111500002.0
2007-03-09 14:05:00,1.17558,1.17558,1.17548,1.17558,85099999.0
2007-03-09 14:06:00,1.17564,1.17577,1.17554,1.17571,143400000.0
2007-03-09 14:07:00,1.17575,1.17578,1.17565,1.17566,87000001.0
2007-03-09 14:08:00,1.1758,1.17586,1.17572,1.17581,96600003.0
2007-03-09 14:09:00,1.1757,1.17589,1.1757,1.17578,45600000.0
2007-03-09 14:10:00,1.17587,1.17587,1.17569,1.17585,171200000.0
2007-03-09 14:11:00,1.17588,1.17605,1.17582,1.17605,129499998.0
2007-03-09 14:12:00,1.17608,1.1762,1.17605,1.17612,53299999.0
2007-03-09 14:13:00,1.17612,1.17612,1.17604,1.17608,84000002.0
2007-03-09 14:14:00,1.1762,1.17631,1.1762,1.1762,95300000.0
2007-03-09 14:15:00,1.17618,1.17634,1.17618,1.17632,139899999.0
2007-03-09 14:16:00,1.17632,1.17632,1.17598,1.17606,87100000.0
2007-03-09 14:17:00,1.17593,1.17593,1.17554,1.17554,246600001.0
2007-03-09 14:18:00,1.17565,1.1757,1.17565,1.1757,51700000.0
2007-03-09 14:19:00,1.1757,1.17582,1.1757,1.17572,158600000.0
2007-03-09 14:20:00,1.17574,1.17585,1.17561,1.17561,106799998.0
2007-03-09 14:21:00,1.17556,1.17556,1.17543,1.17543,130400000.0
2007-03-09 14:22:00,1.17547,1.17547,1.17489,1.17489,66700000.0
2007-03-09 14:23:00,1.17495,1.17518,1.17489,1.17513,100900003.0
2007-03-09 14:24:00,1.1753,1.17544,1.1753,1.1754,101000000.0
2007-03-09 14:25:00,1.17542,1.17542,1.17531,1.17531,85900000.0
2007-03-09 14:26:00,1.17533,1.17538,1.17526,1.17535,135000001.0
2007-03-09 14:27:00,1.17539,1.17566,1.17539,1.17566,88700002.0
2007-03-09 14:28:00,1.17572,1.17577,1.17572,1.17573,105500001.0
2007-03-09 14:29:00,1.17566,1.1759,1.17564,1.17577,59300001.0
2007-03-09 14:30:00,1.17582,1.17582,1.17581,1.17581,16900000.0
2007-03-09 14:31:00,1.17579,1.17582,1.17568,1.17578,171200004.0
2007-03-09 14:32:00,1.1758,1.17587,1.1758,1.17585,99700000.0
2007-03-09 14:33:00,1.17593,1.17607,1.17593,1.17607,21400000.0
2007-03-09 14:34:00,1.17611,1.17616,1.17598,1.17616,101399998.0
2007-03-09 14:35:00,1.17617,1.17637,1.17613,1.1763,77199999.0
2007-03-09 14:36:00,1.17642,1.17652,1.17633,1.17652,141399999.0
2007-03-09 14:37:00,1.1765,1.1765,1.17622,1.17622,91999999.0
2007-03-09 14:38:00,1.17624,1.17625,1.17608,1.17613,165900000.0
2007-03-09 14:39:00,1.17608,1.17608,1.17595,1.17597,69390001.0
2007-03-09 14:40:00,1.17568,1.17606,1.17564,1.17606,120800000.0
2007-03-09 14:41:00,1.176,1.17603,1.17598,1.17603,32400000.0
2007-03-09 14:42:00,1.17599,1.17604,1.17594,1.17594,55200000.0
2007-03-09 14:43:00,1.17592,1.17611,1.17592,1.17611,130900000.0
2007-03-09 14:44:00,1.17605,1.17618,1.17605,1.17618,110200001.0
2007-03-09 14:45:00,1.1761,1.17624,1.1761,1.1762,86899999.0
2007-03-09 14:46:00,1.17595,1.17616,1.17585,1.17614,173000003.0
2007-03-09 14:47:00,1.17618,1.17618,1.17612,1.17612,21000000.0
2007-03-09 14:48:00,1.17601,1.17618,1.17601,1.17618,84900001.0
2007-03-09 14:49:00,1.17614,1.17618,1.1761,1.1761,149800001.0
2007-03-09 14:50:00,1.17612,1.17612,1.17597,1.17604,71300001.0
2007-03-09 14:51:00,1.17602,1.17616,1.17602,1.1761,27999999.0
2007-03-09 14:52:00,1.17617,1.17621,1.1761,1.1761,72600000.0
2007-03-09 14:53:00,1.17585,1.17598,1.1757,1.17576,143100000.0
2007-03-09 14:54:00,1.1761,1.17622,1.17595,1.176,72800000.0
2007-03-09 14:55:00,1.17622,1.17622,1.17613,1.17622,174699998.0
2007-03-09 14:56:00,1.17626,1.17652,1.17626,1.17649,61500000.0
2007-03-09 14:57:00,1.17643,1.17652,1.17637,1.17637,58500000.0
2007-03-09 14:58:00,1.17634,1.17637,1.17619,1.17619,84599998.0
2007-03-09 14:59:00,1.17627,1.17627,1.17619,1.17622,105399999.0
2007-03-09 15:00:00,1.17618,1.17618,1.1761,1.1761,103000000.0
2007-03-09 15:01:00,1.1761,1.17619,1.17598,1.17617,17000000.0
2007-03-09 15:02:00,1.17618,1.17618,1.17617,1.17617,48100002.0
2007-03-09 15:03:00,1.17605,1.17608,1.17598,1.17601,64600000.0
2007-03-09 15:04:00,1.17598,1.17598,1.17585,1.17588,67600003.0
2007-03-09 15:05:00,1.17585,1.17585,1.17564,1.17565,84300002.0
2007-03-09 15:06:00,1.17569,1.17571,1.17568,1.1757,113099999.0
2007-03-09 15:07:00,1.17577,1.17579,1.17568,1.17568,175700003.0
2007-03-09 15:08:00,1.1757,1.17582,1.17565,1.17565,95300000.0
2007-03-09 15:09:00,1.17568,1.17572,1.17568,1.17572,7700000.0
2007-03-09 15:10:00,1.17573,1.17573,1.17572,1.17572,25500000.0
2007-03-09 15:11:00,1.1757,1.17571,1.17558,1.17571,193999999.0
2007-03-09 15:12:00,1.17569,1.17569,1.17553,1.17562,149500002.0
2007-03-09 15:13:00,1.17562,1.17577,1.17551,1.1756,107800001.0
2007-03-09 15:14:00,1.17564,1.17577,1.17564,1.17565,78900003.0
2007-03-09 15:15:00,1.17561,1.17576,1.17561,1.17573,155400004.0
2007-03-09 15:16:00,1.17597,1.17624,1.17597,1.17624,36800000.0
2007-03-09 15:17:00,1.1764,1.17658,1.1764,1.17658,76000000.0
2007-03-09 15:18:00,1.17661,1.17661,1.17642,1.17646,115900002.0
2007-03-09 15:19:00,1.17642,1.17651,1.17641,1.17644,89800000.0
2007-03-09 15:20:00,1.17644,1.17648,1.1764,1.1764,105000001.0
2007-03-09 15:21:00,1.17628,1.17643,1.17628,1.17632,84400001.0
2007-03-09 15:22:00,1.17624,1.1763,1.17612,1.17617,72300000.0
2007-03-09 15:23:00,1.17604,1.17612,1.17599,1.17599,120600002.0
2007-03-09 15:24:00,1.17595,1.17595,1.17579,1.17579,119400000.0
2007-03-09 15:25:00,1.17572,1.17578,1.17572,1.17572,23800000.0
2007-03-09 15:26:00,1.17586,1.17607,1.17581,1.17607,48600000.0
2007-03-09 15:27:00,1.1761,1.17628,1.17602,1.17623,81800000.0
2007-03-09 15:28:00,1.17606,1.17618,1.17597,1.17597,93899999.0
2007-03-09 15:29:00,1.1761,1.17665,1.17606,1.17606,99200000.0
2007-03-09 15:30:00,1.1759,1.17703,1.1759,1.17699,61700000.0
2007-03-09 15:31:00,1.17669,1.17669,1.17575,1.17577,29800000.0
2007-03-09 15:32:00,1.17585,1.17585,1.17538,1.17538,125199998.0
2007-03-09 15:33:00,1.1752,1.17535,1.1749,1.1749,134900001.0
2007-03-09 15:34:00,1.17477,1.17477,1.17414,1.17418,77100000.0
2007-03-09 15:35:00,1.17429,1.17488,1.17429,1.17484,133300001.0
2007-03-09 15:36:00,1.17484,1.17504,1.17467,1.17467,62300001.0
2007-03-09 15:37:00,1.17448,1.17448,1.17388,1.17388,99099998.0
2007-03-09 15:38:00,1.17366,1.17374,1.17346,1.17356,71400001.0
2007-03-09 15:39:00,1.17338,1.17362,1.17337,1.17347,78499998.0
2007-03-09 15:40:00,1.1734,1.17349,1.17326,1.17329,102000001.0
2007-03-09 15:41:00,1.17336,1.17374,1.17336,1.17374,129000004.0
2007-03-09 15:42:00,1.17401,1.17401,1.17372,1.17372,38300000.0
2007-03-09 15:43:00,1.1738,1.17387,1.17371,1.17382,64600000.0
2007-03-09 15:44:00,1.17388,1.17413,1.17388,1.17408,93400000.0
2007-03-09 15:45:00,1.17399,1.17416,1.17377,1.17377,136700002.0
2007-03-09 15:46:00,1.17367,1.17382,1.17337,1.17342,84900001.0
2007-03-09 15:47:00,1.17346,1.17358,1.17346,1.17346,73599998.0
2007-03-09 15:48:00,1.1736,1.17386,1.1736,1.17372,131299996.0
2007-03-09 15:49:00,1.17374,1.17404,1.17364,1.17389,111099999.0
2007-03-09 15:50:00,1.1738,1.17393,1.17358,1.17358,75300000.0
2007-03-09 15:51:00,1.17356,1.17382,1.17356,1.17377,70100000.0
2007-03-09 15:52:00,1.17375,1.17408,1.17375,1.17395,137100002.0
2007-03-09 15:53:00,1.17412,1.17413,1.17362,1.17395,60700000.0
2007-03-09 15:54:00,1.17405,1.17425,1.17393,1.17425,63500000.0
2007-03-09 15:55:00,1.17414,1.17414,1.17411,1.17411,29099999.0
2007-03-09 15:56:00,1.17404,1.17413,1.17404,1.17411,101900001.0
2007-03-09 15:57:00,1.17406,1.17442,1.17402,1.17436,53800000.0
2007-03-09 15:58:00,1.17444,1.17463,1.17444,1.17457,191400002.0
2007-03-09 15:59:00,1.17461,1.17461,1.17445,1.17455,85500001.0
2007-03-09 16:00:00,1.17449,1.17449,1.17427,1.1743,59599999.0
2007-03-09 16:01:00,1.17425,1.17428,1.17394,1.17399,141300001.0
2007-03-09 16:02:00,1.1738,1.1738,1.17342,1.17345,54499999.0
2007-03-09 16:03:00,1.17358,1.17392,1.17358,1.1739,86299999.0
2007-03-09 16:04:00,1.17394,1.174,1.17374,1.17376,77300000.0
2007-03-09 16:05:00,1.17379,1.17379,1.17371,1.17371,4000000.0
2007-03-09 16:06:00,1.1737,1.17371,1.17361,1.17361,133299999.0
2007-03-09 16:07:00,1.1737,1.1738,1.17366,1.17375,110999998.0
2007-03-09 16:08:00,1.17368,1.17379,1.17361,1.17372,95700000.0
2007-03-09 16:09:00,1.1737,1.17381,1.17365,1.17365,93800000.0
2007-03-09 16:10:00,1.17362,1.17364,1.17347,1.17364,55500000.0
2007-03-09 16:11:00,1.17376,1.17407,1.17376,1.17398,95199997.0
2007-03-09 16:12:00,1.17383,1.17383,1.17356,1.17362,46200001.0
2007-03-09 16:13:00,1.17373,1.17374,1.17351,1.17351,152200000.0
2007-03-09 16:14:00,1.17334,1.17343,1.17315,1.17326,139900001.0
2007-03-09 16:15:00,1.17332,1.17333,1.17324,1.17329,218300001.0
2007-03-09 16:16:00,1.17339,1.17352,1.17339,1.17352,62100002.0
2007-03-09 16:17:00,1.17346,1.17352,1.1734,1.17351,57500000.0
2007-03-09 16:18:00,1.17357,1.17358,1.17342,1.17342,53900001.0
2007-03-09 16:19:00,1.17334,1.17336,1.17325,1.17329,44100000.0
2007-03-09 16:20:00,1.17323,1.17359,1.17323,1.17359,111400001.0
2007-03-09 16:21:00,1.17367,1.17375,1.17365,1.17373,112599998.0
2007-03-09 16:22:00,1.17373,1.17373,1.1736,1.17369,174299998.0
2007-03-09 16:23:00,1.17375,1.17375,1.17363,1.17363,188300002.0
2007-03-09 16:24:00,1.17372,1.17388,1.17371,1.17371,96300002.0
2007-03-09 16:25:00,1.17376,1.17376,1.17362,1.17372,99700002.0
2007-03-09 16:26:00,1.17377,1.17385,1.1737,1.1738,113599999.0
2007-03-09 16:27:00,1.17388,1.17407,1.17388,1.17407,114899999.0
2007-03-09 16:28:00,1.17415,1.17464,1.17415,1.17462,95200001.0
2007-03-09 16:29:00,1.17453,1.17458,1.17438,1.17447,198300000.0
2007-03-09 16:30:00,1.17453,1.17465,1.17453,1.17455,115800000.0
2007-03-09 16:31:00,1.17439,1.17443,1.17432,1.17439,108299998.0
2007-03-09 16:32:00,1.1745,1.1747,1.17448,1.1747,140999998.0
2007-03-09 16:33:00,1.17467,1.17467,1.17465,1.17467,4800000.0
2007-03-09 16:34:00,1.17454,1.1747,1.1745,1.1745,117399999.0
2007-03-09 16:35:00,1.17449,1.17458,1.17441,1.17458,85800001.0
2007-03-09 16:36:00,1.1746,1.17468,1.1746,1.17468,30900000.0
2007-03-09 16:37:00,1.17483,1.17507,1.17483,1.17503,50499999.0
2007-03-09 16:38:00,1.17495,1.17501,1.17477,1.17477,142799999.0
2007-03-09 16:39:00,1.17477,1.17481,1.1747,1.1748,118400000.0
2007-03-09 16:40:00,1.17457,1.17457,1.17454,1.17454,42300001.0
2007-03-09 16:41:00,1.17445,1.17483,1.17445,1.17482,121200001.0
2007-03-09 16:42:00,1.17472,1.17483,1.17471,1.17475,101999998.0
2007-03-09 16:43:00,1.17474,1.17495,1.17474,1.17494,70899999.0
2007-03-09 16:44:00,1.17494,1.17494,1.17468,1.17477,90100001.0
2007-03-09 16:45:00,1.17504,1.17549,1.17504,1.17526,144500003.0
2007-03-09 16:46:00,1.17521,1.17521,1.17493,1.17493,60800001.0
2007-03-09 16:47:00,1.17499,1.175,1.17476,1.17478,131100001.0
2007-03-09 16:48:00,1.17478,1.17483,1.17472,1.17478,110700000.0
2007-03-09 16:49:00,1.17472,1.17489,1.17456,1.17456,179999997.0
2007-03-09 16:50:00,1.17452,1.17462,1.17452,1.17453,196600001.0
2007-03-09 16:51:00,1.17449,1.1746,1.17449,1.1745,159300001.0
2007-03-09 16:52:00,1.17448,1.1746,1.17448,1.1745,154200000.0
2007-03-09 16:53:00,1.17458,1.17461,1.17448,1.17456,177800002.0
2007-03-09 16:54:00,1.17447,1.17464,1.17447,1.17455,163899998.0
2007-03-09 16:55:00,1.17448,1.17466,1.17448,1.17459,62400001.0
2007-03-09 16:56:00,1.17452,1.17464,1.1745,1.1745,121500003.0
2007-03-09 16:57:00,1.17448,1.17461,1.17441,1.1745,102700000.0
2007-03-09 16:58:00,1.17449,1.17461,1.17449,1.17461,31900000.0
2007-03-09 16:59:00,1.17466,1.17474,1.17463,1.17463,115400000.0
2007-03-09 17:00:00,1.17467,1.17482,1.17467,1.17482,111500002.0
2007-03-09 17:01:00,1.17504,1.17523,1.17504,1.17523,38400000.0
2007-03-09 17:02:00,1.17546,1.17546,1.17518,1.17518,64400001.0
2007-03-09 17:03:00,1.17517,1.17532,1.17511,1.17532,107600002.0
2007-03-09 17:04:00,1.17532,1.17544,1.17529,1.17529,66600000.0
2007-03-09 17:05:00,1.17564,1.17586,1.17564,1.17586,14600000.0
2007-03-09 17:06:00,1.17616,1.17622,1.17561,1.17566,78900000.0
2007-03-09 17:07:00,1.17567,1.17574,1.17563,1.17565,146000003.0
2007-03-09 17:08:00,1.1756,1.17565,1.1756,1.17563,132400000.0
2007-03-09 17:09:00,1.17567,1.17574,1.17554,1.17554,90600000.0
2007-03-09 17:10:00,1.17549,1.17558,1.17542,1.17549,121900002.0
2007-03-09 17:11:00,1.17535,1.17556,1.17535,1.17556,69500000.0
2007-03-09 17:12:00,1.17557,1.17561,1.17552,1.17556,51000000.0
2007-03-09 17:13:00,1.17542,1.17553,1.17534,1.17534,102099999.0
2007-03-09 17:14:00,1.17516,1.1752,1.17503,1.17507,47400001.0
2007-03-09 17:15:00,1.175,1.175,1.17456,1.175,63899999.0
2007-03-09 17:16:00,1.17497,1.17504,1.17468,1.17491,102800000.0
2007-03-09 17:17:00,1.17486,1.1751,1.17486,1.17505,130500001.0
2007-03-09 17:18:00,1.17498,1.17498,1.17461,1.17461,56500000.0
2007-03-09 17:19:00,1.17476,1.17478,1.17462,1.17465,139600002.0
2007-03-09 17:20:00,1.17467,1.17502,1.17467,1.17477,192999997.0
2007-03-09 17:21:00,1.17487,1.17487,1.17477,1.17483,57300000.0
2007-03-09 17:22:00,1.17483,1.17485,1.17472,1.17472,31800001.0
2007-03-09 17:23:00,1.17483,1.17483,1.17475,1.17476,125199997.0
2007-03-09 17:24:00,1.1748,1.17483,1.1748,1.17483,20200000.0
2007-03-09 17:25:00,1.1748,1.17482,1.17468,1.17482,32700000.0
2007-03-09 17:26:00,1.17481,1.17481,1.17448,1.17453,113799998.0
2007-03-09 17:27:00,1.17454,1.17486,1.17444,1.17486,124900000.0
2007-03-09 17:28:00,1.17486,1.17488,1.17478,1.17483,114300000.0
2007-03-09 17:29:00,1.17485,1.17498,1.17479,1.17493,83100002.0
2007-03-09 17:30:00,1.17485,1.17485,1.17463,1.17465,74700002.0
2007-03-09 17:31:00,1.17469,1.17483,1.17464,1.17469,205599998.0
2007-03-09 17:32:00,1.17477,1.17486,1.17469,1.17486,125699999.0
2007-03-09 17:33:00,1.17482,1.17482,1.17467,1.17474,44400000.0
2007-03-09 17:34:00,1.17479,1.17479,1.17454,1.17455,109599997.0
2007-03-09 17:35:00,1.17454,1.17465,1.17446,1.17446,42500000.0
2007-03-09 17:36:00,1.17463,1.17463,1.17446,1.17446,91900000.0
2007-03-09 17:37:00,1.17447,1.17461,1.17447,1.17452,150400001.0
2007-03-09 17:38:00,1.17447,1.17452,1.17442,1.1745,72800000.0
2007-03-09 17:39:00,1.17446,1.17446,1.17439,1.1744,115700001.0
2007-03-09 17:40:00,1.17434,1.17447,1.17434,1.17447,113400001.0
2007-03-09 17:41:00,1.17447,1.17448,1.17446,1.17448,20600000.0
2007-03-09 17:42:00,1.17444,1.17455,1.17442,1.17449,20800000.0
2007-03-09 17:43:00,1.17449,1.17451,1.1744,1.17451,203600002.0
2007-03-09 17:44:00,1.1745,1.17451,1.17442,1.17445,106799998.0
2007-03-09 17:45:00,1.17443,1.17443,1.17431,1.17439,87700001.0
2007-03-09 17:46:00,1.17434,1.17438,1.17425,1.17432,119400002.0
2007-03-09 17:47:00,1.17443,1.17443,1.17435,1.17435,138600001.0
2007-03-09 17:48:00,1.17435,1.17437,1.17432,1.17437,52700000.0
2007-03-09 17:49:00,1.17425,1.17425,1.17417,1.17417,55000000.0
2007-03-09 17:50:00,1.17397,1.17397,1.17378,1.17388,69900000.0
2007-03-09 17:51:00,1.17397,1.17403,1.17397,1.17403,20000000.0
2007-03-09 17:52:00,1.17421,1.17421,1.17414,1.17414,1600000.0
2007-03-09 17:53:00,1.17401,1.17402,1.17393,1.17398,68300001.0
2007-03-09 17:54:00,1.17395,1.17395,1.17357,1.17368,89000000.0
2007-03-09 17:55:00,1.17368,1.17368,1.17349,1.17349,100800002.0
2007-03-09 17:56:00,1.17344,1.17369,1.17343,1.17369,132300001.0
2007-03-09 17:57:00,1.17385,1.17411,1.17385,1.17397,117200002.0
2007-03-09 17:58:00,1.17388,1.17395,1.17386,1.1739,144499999.0
2007-03-09 17:59:00,1.17369,1.17369,1.17337,1.17339,63500001.0
2007-03-09 18:00:00,1.17338,1.1734,1.1733,1.1734,17600000.0
2007-03-09 18:01:00,1.17335,1.17339,1.17315,1.17318,778400003.0
2007-03-09 18:02:00,1.17327,1.17347,1.17327,1.17345,893700004.0
2007-03-09 18:03:00,1.17336,1.17349,1.17319,1.17319,846700010.0
2007-03-09 18:04:00,1.17309,1.17316,1.172,1.17202,732599998.0
2007-03-09 18:05:00,1.17208,1.17243,1.17205,1.17243,900399998.0
2007-03-09 18:06:00,1.17243,1.1725,1.17218,1.17218,555200002.0
2007-03-09 18:07:00,1.17211,1.1723,1.17207,1.17212,1067100000.0
2007-03-09 18:08:00,1.17212,1.17246,1.17203,1.17235,1191299995.0
2007-03-09 18:09:00,1.17238,1.17238,1.17225,1.1723,524300001.0
2007-03-09 18:10:00,1.17244,1.17253,1.17231,1.17231,695900004.0
2007-03-09 18:11:00,1.17242,1.17252,1.17233,1.17252,1037700005.0
2007-03-09 18:12:00,1.1725,1.1725,1.17219,1.17219,83999998.0
2007-03-09 18:13:00,1.17213,1.17213,1.17162,1.17162,400100007.0
2007-03-09 18:14:00,1.1715,1.1715,1.17099,1.1711,595000005.0
2007-03-09 18:15:00,1.17103,1.17108,1.17081,1.17083,648300001.0
2007-03-09 18:16:00,1.17082,1.17083,1.17054,1.17066,412600005.0
2007-03-09 18:17:00,1.17068,1.17109,1.17068,1.17108,885300002.0
2007-03-09 18:18:00,1.1711,1.17119,1.17098,1.17106,408199995.0
2007-03-09 18:19:00,1.17126,1.1714,1.17115,1.17129,128700000.0
2007-03-09 18:20:00,1.1713,1.1713,1.17086,1.17088,561999995.0
2007-03-09 18:21:00,1.17096,1.17115,1.17096,1.17113,240100003.0
2007-03-09 18:22:00,1.1712,1.1713,1.17113,1.17113,204100001.0
2007-03-09 18:23:00,1.17124,1.17147,1.17124,1.1714,419900000.0
2007-03-09 18:24:00,1.17139,1.17139,1.17123,1.17128,385300001.0
2007-03-09 18:25:00,1.17119,1.17119,1.17056,1.17072,424100000.0
2007-03-09 18:26:00,1.17075,1.17098,1.17075,1.17095,856000004.0
2007-03-09 18:27:00,1.17102,1.17102,1.17081,1.17082,560000003.0
2007-03-09 18:28:00,1.17096,1.17101,1.17089,1.17098,411499999.0
2007-03-09 18:29:00,1.171,1.17105,1.17098,1.17105,253800003.0
2007-03-09 18:30:00,1.17108,1.17123,1.17105,1.1712,930200002.0
2007-03-09 18:31:00,1.17127,1.17141,1.17115,1.17115,651600001.0
2007-03-09 18:32:00,1.17121,1.17144,1.17121,1.17137,321400001.0
2007-03-09 18:33:00,1.17127,1.17137,1.17119,1.17136,516200009.0
2007-03-09 18:34:00,1.17139,1.17153,1.17133,1.17153,201900000.0
2007-03-09 18:35:00,1.17152,1.17153,1.17125,1.17137,533900006.0
2007-03-09 18:36:00,1.17136,1.17147,1.17132,1.17136,398300006.0
2007-03-09 18:37:00,1.17142,1.17142,1.17134,1.17134,109700000.0
2007-03-09 18:38:00,1.17141,1.17149,1.17134,1.17148,246599999.0
2007-03-09 18:39:00,1.17151,1.17165,1.17151,1.17163,219000002.0
2007-03-09 18:40:00,1.17167,1.17178,1.17165,1.17168,806400000.0
2007-03-09 18:41:00,1.17162,1.17169,1.17141,1.17151,253300000.0
2007-03-09 18:42:00,1.17151,1.1716,1.17145,1.17159,489099997.0
2007-03-09 18:43:00,1.17157,1.17157,1.1714,1.1714,436199996.0
2007-03-09 18:44:00,1.17147,1.17166,1.17145,1.17158,223900002.0
2007-03-09 18:45:00,1.17165,1.17165,1.17155,1.17157,433899998.0
2007-03-09 18:46:00,1.17158,1.17159,1.17148,1.17155,215000002.0
2007-03-09 18:47:00,1.17148,1.17159,1.17134,1.17152,77400000.0
2007-03-09 18:48:00,1.17152,1.17153,1.17143,1.17145,126100000.0
2007-03-09 18:49:00,1.17135,1.17135,1.17121,1.17128,100800001.0
2007-03-09 18:50:00,1.17128,1.17132,1.1712,1.17132,94200001.0
2007-03-09 18:51:00,1.17129,1.17136,1.17128,1.1713,185399999.0
2007-03-09 18:52:00,1.17132,1.1714,1.17131,1.17136,122700000.0
2007-03-09 18:53:00,1.17132,1.17142,1.1712,1.17126,476200004.0
2007-03-09 18:54:00,1.17126,1.17128,1.17123,1.17127,116900000.0
2007-03-09 18:55:00,1.17121,1.17121,1.17096,1.17099,479799996.0
2007-03-09 18:56:00,1.17098,1.17098,1.17088,1.17088,211800003.0
2007-03-09 18:57:00,1.1709,1.17103,1.17088,1.17094,284600000.0
2007-03-09 18:58:00,1.17104,1.17106,1.17098,1.17098,136099999.0
2007-03-09 18:59:00,1.17091,1.17096,1.17083,1.1709,716100001.0
2007-03-09 19:00:00,1.17093,1.17099,1.17086,1.17086,293199998.0
2007-03-09 19:01:00,1.17098,1.17098,1.17091,1.17093,64799999.0
2007-03-09 19:02:00,1.17098,1.17098,1.17061,1.17061,241400002.0
2007-03-09 19:03:00,1.17062,1.17073,1.17059,1.1706,534500003.0
2007-03-09 19:04:00,1.17064,1.1707,1.17038,1.17038,127299999.0
2007-03-09 19:05:00,1.17037,1.17054,1.17037,1.17052,220300001.0
2007-03-09 19:06:00,1.17054,1.1706,1.17046,1.17055,527299998.0
2007-03-09 19:07:00,1.17054,1.17064,1.17047,1.17049,86700000.0
2007-03-09 19:08:00,1.17051,1.17051,1.17027,1.17042,476700002.0
2007-03-09 19:09:00,1.17043,1.17045,1.17029,1.17034,430500003.0
2007-03-09 19:10:00,1.1704,1.17046,1.17033,1.17043,120000001.0
2007-03-09 19:11:00,1.17042,1.17047,1.17035,1.17047,312500002.0
2007-03-09 19:12:00,1.1705,1.17067,1.1705,1.17063,308700003.0
2007-03-09 19:13:00,1.17065,1.1707,1.1706,1.17065,219599997.0
2007-03-09 19:14:00,1.17063,1.17084,1.17063,1.17075,317200000.0
2007-03-09 19:15:00,1.17079,1.17079,1.17069,1.17073,398400003.0
2007-03-09 19:16:00,1.1707,1.17076,1.17069,1.17073,201400001.0
2007-03-09 19:17:00,1.17079,1.17108,1.17079,1.171,241300001.0
2007-03-09 19:18:00,1.17095,1.171,1.17061,1.17065,503000000.0
2007-03-09 19:19:00,1.17055,1.17063,1.1705,1.17055,116300001.0
2007-03-09 19:20:00,1.17051,1.17051,1.17028,1.17038,170900002.0
2007-03-09 19:21:00,1.17051,1.17056,1.17048,1.17056,218800001.0
2007-03-09 19:22:00,1.1706,1.17066,1.17052,1.17066,223499998.0
2007-03-09 19:23:00,1.17055,1.17055,1.17034,1.17034,82600000.0
2007-03-09 19:24:00,1.17034,1.17045,1.17031,1.17042,85199998.0
2007-03-09 19:25:00,1.1705,1.17105,1.1705,1.17105,107900001.0
2007-03-09 19:26:00,1.17099,1.17117,1.17097,1.17113,217099999.0
2007-03-09 19:27:00,1.17109,1.17109,1.17091,1.17095,298899997.0
2007-03-09 19:28:00,1.17099,1.171,1.17092,1.17092,210399999.0
2007-03-09 19:29:00,1.17095,1.17105,1.17095,1.17105,74100000.0
2007-03-09 19:30:00,1.17107,1.17109,1.17101,1.17102,165499997.0
2007-03-09 19:31:00,1.17108,1.17121,1.17108,1.17112,117699999.0
2007-03-09 19:32:00,1.17118,1.17122,1.17118,1.17118,93800002.0
2007-03-09 19:33:00,1.17114,1.17118,1.17105,1.17114,363200008.0
2007-03-09 19:34:00,1.17109,1.17109,1.17088,1.17088,77900001.0
2007-03-09 19:35:00,1.17077,1.17077,1.17073,1.17073,8800000.0
2007-03-09 19:36:00,1.17068,1.17068,1.17053,1.17053,154100000.0
2007-03-09 19:37:00,1.17063,1.17063,1.17047,1.17055,449000001.0
2007-03-09 19:38:00,1.17054,1.17061,1.17052,1.17056,148300001.0
2007-03-09 19:39:00,1.17055,1.17065,1.17053,1.17065,296400000.0
2007-03-09 19:40:00,1.17067,1.17072,1.17063,1.17066,233800001.0
2007-03-09 19:41:00,1.17067,1.17067,1.17055,1.17059,134800002.0
2007-03-09 19:42:00,1.1706,1.17065,1.17057,1.17063,159100000.0
2007-03-09 19:43:00,1.17071,1.17077,1.1707,1.1707,73000000.0
2007-03-09 19:44:00,1.17078,1.17078,1.17067,1.17067,165699999.0
2007-03-09 19:45:00,1.17069,1.1707,1.17063,1.1707,63500000.0
2007-03-09 19:46:00,1.1707,1.1707,1.17068,1.1707,53600000.0
2007-03-09 19:47:00,1.1707,1.1707,1.1707,1.1707,27600001.0
2007-03-09 19:48:00,1.17075,1.17092,1.17075,1.1709,56699999.0
2007-03-09 19:49:00,1.1709,1.17095,1.1709,1.1709,241299996.0
2007-03-09 19:50:00,1.17088,1.17089,1.17079,1.17089,75300000.0
2007-03-09 19:51:00,1.17083,1.171,1.17082,1.17095,161600002.0
2007-03-09 19:52:00,1.17102,1.17109,1.171,1.171,241900004.0
2007-03-09 19:53:00,1.17103,1.17111,1.17095,1.17095,149299999.0
2007-03-09 19:54:00,1.17105,1.17114,1.17087,1.17095,100399998.0
2007-03-09 19:55:00,1.17105,1.17113,1.17095,1.17095,81199999.0
2007-03-09 19:56:00,1.17115,1.17117,1.17103,1.17105,186699998.0
2007-03-09 19:57:00,1.17103,1.17109,1.17101,1.17104,205500002.0
2007-03-09 19:58:00,1.17104,1.17117,1.17103,1.17117,146400000.0
2007-03-09 19:59:00,1.17118,1.17118,1.17106,1.17106,125799998.0
2007-03-09 20:00:00,1.1711,1.17126,1.1711,1.17126,61100001.0
2007-03-09 20:01:00,1.17121,1.17122,1.17109,1.17109,105700000.0
2007-03-09 20:02:00,1.1711,1.17124,1.1711,1.1712,110999999.0
2007-03-09 20:03:00,1.17119,1.17122,1.17107,1.17114,618899999.0
2007-03-09 20:04:00,1.17117,1.17122,1.17116,1.17118,169400001.0
2007-03-09 20:05:00,1.17084,1.17102,1.17073,1.17083,101000000.0
2007-03-09 20:06:00,1.17116,1.1712,1.17116,1.17116,118700000.0
2007-03-09 20:07:00,1.17115,1.1712,1.17105,1.1711,239200002.0
2007-03-09 20:08:00,1.17115,1.17121,1.17111,1.17112,366699998.0
2007-03-09 20:09:00,1.17105,1.17122,1.17105,1.17106,260799998.0
2007-03-09 20:10:00,1.17098,1.17099,1.17093,1.17098,84999999.0
2007-03-09 20:11:00,1.171,1.171,1.171,1.171,203499999.0
2007-03-09 20:12:00,1.17098,1.17098,1.17071,1.17082,654299995.0
2007-03-09 20:13:00,1.17081,1.17088,1.17068,1.17088,207900005.0
2007-03-09 20:14:00,1.17083,1.17088,1.17082,1.17088,151100002.0
2007-03-09 20:15:00,1.17062,1.17081,1.1701,1.17017,679300010.0
2007-03-09 20:16:00,1.1709,1.17095,1.17085,1.17088,469600002.0
2007-03-09 20:17:00,1.17088,1.17101,1.17084,1.17092,266300001.0
2007-03-09 20:18:00,1.17094,1.17099,1.1709,1.17092,87600002.0
2007-03-09 20:19:00,1.17088,1.17092,1.17084,1.1709,129100000.0
2007-03-09 20:20:00,1.17088,1.171,1.17087,1.1709,469699999.0
2007-03-09 20:21:00,1.1709,1.17113,1.17073,1.17073,314099997.0
2007-03-09 20:22:00,1.17092,1.17099,1.17083,1.17099,360699998.0
2007-03-09 20:23:00,1.17095,1.17098,1.17087,1.17092,485500000.0
2007-03-09 20:24:00,1.17092,1.171,1.1709,1.1709,398900000.0
2007-03-09 20:25:00,1.17093,1.17093,1.17085,1.17085,90900001.0
2007-03-09 20:26:00,1.17087,1.17092,1.17087,1.1709,234300002.0
2007-03-09 20:27:00,1.17092,1.17103,1.1709,1.1709,158599999.0
2007-03-09 20:28:00,1.17089,1.17102,1.17087,1.17094,598499998.0
2007-03-09 20:29:00,1.1709,1.17099,1.17087,1.17095,460500002.0
2007-03-09 20:30:00,1.17091,1.17102,1.17091,1.17101,315499996.0
2007-03-09 20:31:00,1.17105,1.17105,1.17095,1.17095,646599997.0
2007-03-09 20:32:00,1.17092,1.17111,1.17092,1.17111,312199999.0
2007-03-09 20:33:00,1.1711,1.17117,1.17109,1.17112,213399999.0
2007-03-09 20:34:00,1.1711,1.17117,1.1711,1.17114,168700002.0
2007-03-09 20:35:00,1.17117,1.17117,1.17077,1.1709,161599999.0
2007-03-09 20:36:00,1.1711,1.17115,1.17102,1.17115,514400008.0
2007-03-09 20:37:00,1.17082,1.171,1.17062,1.17088,194899999.0
2007-03-09 20:38:00,1.17092,1.17122,1.17073,1.17103,312400002.0
2007-03-09 20:39:00,1.17116,1.17123,1.17089,1.17106,476999999.0
2007-03-09 20:40:00,1.17116,1.17116,1.171,1.17105,295699998.0
2007-03-09 20:41:00,1.17105,1.17113,1.171,1.17113,500200000.0
2007-03-09 20:42:00,1.17113,1.17113,1.171,1.1711,482100004.0
2007-03-09 20:43:00,1.17111,1.17116,1.17108,1.17112,325100005.0
2007-03-09 20:44:00,1.17112,1.17116,1.17098,1.17103,85900002.0
2007-03-09 20:45:00,1.17097,1.17097,1.17087,1.17088,214299997.0
2007-03-09 20:46:00,1.1708,1.1711,1.17053,1.1711,156500002.0
2007-03-09 20:47:00,1.17102,1.17106,1.17099,1.17101,151000003.0
2007-03-09 20:48:00,1.17103,1.17103,1.17096,1.17103,94799999.0
2007-03-09 20:49:00,1.17103,1.17103,1.1709,1.17103,407900004.0
2007-03-09 20:50:00,1.17098,1.17099,1.17092,1.17092,188500002.0
2007-03-09 20:51:00,1.17095,1.17101,1.17088,1.17101,86200001.0
2007-03-09 20:52:00,1.17053,1.1709,1.17052,1.17062,63399999.0
2007-03-09 20:53:00,1.17052,1.17102,1.17052,1.1709,261600003.0
2007-03-09 20:54:00,1.1709,1.1709,1.17023,1.1706,391399999.0
2007-03-09 20:55:00,1.17099,1.17099,1.17089,1.1709,254000002.0
2007-03-09 20:56:00,1.17091,1.171,1.17086,1.171,579000004.0
2007-03-09 20:57:00,1.17097,1.171,1.1709,1.171,312000000.0
2007-03-09 20:58:00,1.17102,1.17103,1.17091,1.171,287300002.0
2007-03-09 20:59:00,1.17097,1.17108,1.17097,1.17105,211500001.0
2007-03-09 21:00:00,1.17096,1.17099,1.17054,1.17082,805100004.0
2007-03-09 21:01:00,1.171,1.17105,1.17095,1.171,733600003.0
2007-03-09 21:02:00,1.17095,1.171,1.17095,1.17095,235300003.0
2007-03-09 21:03:00,1.17102,1.17102,1.17082,1.17089,625200003.0
2007-03-09 21:04:00,1.17092,1.17102,1.17084,1.17102,662599997.0
2007-03-09 21:05:00,1.17106,1.17118,1.17095,1.1711,855000002.0
2007-03-09 21:06:00,1.17114,1.17114,1.17095,1.17101,101399996.0
2007-03-09 21:07:00,1.17108,1.17121,1.17105,1.1711,590900002.0
2007-03-09 21:08:00,1.17111,1.1713,1.17108,1.1713,201399997.0
2007-03-09 21:09:00,1.17128,1.17137,1.17128,1.17132,45300000.0
2007-03-09 21:10:00,1.1713,1.17133,1.17121,1.17124,370299999.0
2007-03-09 21:11:00,1.17117,1.17123,1.17111,1.17115,304800001.0
2007-03-09 21:12:00,1.17122,1.17129,1.1712,1.17126,526099999.0
2007-03-09 21:13:00,1.17125,1.17146,1.17125,1.17145,390800002.0
2007-03-09 21:14:00,1.17157,1.17164,1.17156,1.17162,206900003.0
2007-03-09 21:15:00,1.1716,1.17171,1.1716,1.17167,36000000.0
2007-03-09 21:16:00,1.17159,1.17164,1.17153,1.17153,210300000.0
2007-03-09 21:17:00,1.17162,1.17163,1.17157,1.17161,45700001.0
2007-03-09 21:18:00,1.17163,1.17167,1.17158,1.17158,21600000.0
2007-03-09 21:19:00,1.17151,1.17156,1.1715,1.17154,169199996.0
2007-03-09 21:20:00,1.17155,1.17155,1.17155,1.17155,45699998.0
2007-03-09 21:21:00,1.17155,1.17155,1.17155,1.17155,52000000.0
2007-03-09 21:22:00,1.17153,1.17153,1.17147,1.17147,65300000.0
2007-03-09 21:23:00,1.17152,1.1716,1.17151,1.17157,97500001.0
2007-03-09 21:24:00,1.17113,1.17152,1.17107,1.17152,106600002.0
2007-03-09 21:25:00,1.17152,1.17158,1.17152,1.17158,75000000.0
2007-03-09 21:26:00,1.17158,1.17158,1.17152,1.17152,125999999.0
2007-03-09 21:27:00,1.17152,1.17158,1.17151,1.17158,124599997.0
2007-03-09 21:28:00,1.1716,1.17168,1.17155,1.1716,379199999.0
2007-03-09 21:29:00,1.17164,1.17185,1.17162,1.17162,176600000.0
2007-03-09 21:30:00,1.17162,1.17165,1.17157,1.17157,114399998.0
2007-03-09 21:31:00,1.17158,1.17158,1.17147,1.17147,47099999.0
2007-03-09 21:32:00,1.17147,1.17154,1.17138,1.17143,194399998.0
2007-03-09 21:33:00,1.17149,1.17158,1.17144,1.17154,86100001.0
2007-03-09 21:34:00,1.17159,1.17159,1.17151,1.17151,108500000.0
2007-03-09 21:35:00,1.1713,1.17132,1.1712,1.1713,131500000.0
2007-03-09 21:36:00,1.17151,1.17178,1.17151,1.17178,52900001.0
2007-03-09 21:37:00,1.17195,1.17196,1.17184,1.17195,123400000.0
2007-03-09 21:38:00,1.17195,1.17202,1.17168,1.1717,43100000.0
2007-03-09 21:39:00,1.17173,1.17186,1.17162,1.17186,522999997.0
2007-03-09 21:40:00,1.17196,1.17211,1.17196,1.17211,255790002.0
2007-03-09 21:41:00,1.17214,1.17218,1.17213,1.17218,24700001.0
2007-03-09 21:42:00,1.17217,1.1722,1.17215,1.1722,115000000.0
2007-03-09 21:43:00,1.17214,1.17218,1.17212,1.17212,155800000.0
2007-03-09 21:44:00,1.17217,1.17237,1.17217,1.17237,83599999.0
2007-03-09 21:45:00,1.17238,1.17238,1.17232,1.17232,205100003.0
2007-03-09 21:46:00,1.17222,1.17233,1.17221,1.17227,167600000.0
2007-03-09 21:47:00,1.1723,1.1723,1.17225,1.17225,243899999.0
2007-03-09 21:48:00,1.17205,1.17211,1.17177,1.17204,162699999.0
2007-03-09 21:49:00,1.17227,1.17239,1.17227,1.17233,171499998.0
2007-03-09 21:50:00,1.17225,1.17232,1.17223,1.17223,23300000.0
2007-03-09 21:51:00,1.17222,1.17224,1.17222,1.17222,187200001.0
2007-03-09 21:52:00,1.17219,1.17219,1.17214,1.17219,71600000.0
2007-03-09 21:53:00,1.1723,1.1723,1.1723,1.1723,123300001.0
2007-03-09 21:54:00,1.1723,1.17235,1.17225,1.17225,189400000.0
2007-03-09 21:55:00,1.1723,1.1723,1.17225,1.17225,25500000.0
2007-03-09 21:56:00,1.17225,1.17225,1.17222,1.17225,52600001.0
2007-03-09 21:57:00,1.17213,1.17217,1.17208,1.17217,14300000.0
2007-03-09 21:58:00,1.17211,1.17221,1.17211,1.17214,65999999.0
2007-03-09 21:59:00,1.17194,1.17214,1.17192,1.17208,213799998.0
2007-03-09 22:00:00,1.17208,1.17212,1.17173,1.17173,164699999.0
2007-03-09 22:01:00,1.17182,1.17211,1.17182,1.17201,88000000.0
2007-03-09 22:02:00,1.17202,1.17212,1.172,1.17205,358999998.0
2007-03-09 22:03:00,1.17203,1.17207,1.17192,1.17193,199699999.0
2007-03-09 22:04:00,1.17199,1.17208,1.17197,1.17208,112399999.0
2007-03-09 22:05:00,1.17215,1.17228,1.17215,1.17219,34700001.0
2007-03-09 22:06:00,1.1722,1.17229,1.17218,1.17218,191800001.0
2007-03-09 22:07:00,1.17223,1.17237,1.17216,1.17237,208000003.0
2007-03-09 22:08:00,1.17236,1.17238,1.17231,1.17231,183700002.0
2007-03-09 22:09:00,1.17225,1.17237,1.17223,1.17237,115200000.0
2007-03-09 22:10:00,1.1721,1.17244,1.1721,1.17239,124400002.0
2007-03-09 22:11:00,1.17234,1.17234,1.17232,1.17234,19900000.0
2007-03-09 22:12:00,1.17234,1.17238,1.17231,1.17235,98199999.0
2007-03-09 22:13:00,1.17235,1.17248,1.17235,1.17244,69200001.0
2007-03-09 22:14:00,1.17254,1.17254,1.17243,1.17247,100700001.0
2007-03-09 22:15:00,1.1725,1.1725,1.17238,1.17242,88000002.0
2007-03-09 22:16:00,1.1724,1.1724,1.17234,1.17239,159200003.0
2007-03-09 22:17:00,1.17228,1.17233,1.1722,1.17233,70299999.0
2007-03-09 22:18:00,1.17205,1.17228,1.17205,1.17228,180299998.0
2007-03-09 22:19:00,1.17224,1.17231,1.17219,1.17219,78400000.0
2007-03-09 22:20:00,1.1721,1.17226,1.17199,1.17199,84999998.0
2007-03-09 22:21:00,1.17223,1.17229,1.17216,1.17216,259000002.0
2007-03-09 22:22:00,1.17204,1.17212,1.172,1.172,64300000.0
2007-03-09 22:23:00,1.17205,1.1721,1.17205,1.17206,37600000.0
2007-03-09 22:24:00,1.17205,1.17213,1.17203,1.17207,139200001.0
2007-03-09 22:25:00,1.17202,1.17202,1.17185,1.17185,77499999.0
2007-03-09 22:26:00,1.17194,1.17201,1.17194,1.17201,22499999.0
2007-03-09 22:27:00,1.172,1.1721,1.172,1.17205,384800001.0
2007-03-09 22:28:00,1.17205,1.17213,1.17201,1.17213,33600000.0
2007-03-09 22:29:00,1.17208,1.17215,1.172,1.172,168999999.0
2007-03-09 22:30:00,1.172,1.172,1.17191,1.17195,98699999.0
2007-03-09 22:31:00,1.17194,1.17194,1.17186,1.17186,18300000.0
2007-03-09 22:32:00,1.17176,1.17179,1.17167,1.17172,124499999.0
2007-03-09 22:33:00,1.17175,1.17188,1.17175,1.17188,126700001.0
2007-03-09 22:34:00,1.17184,1.17194,1.17183,1.17186,325199999.0
2007-03-09 22:35:00,1.17192,1.17198,1.17188,1.17194,117400002.0
2007-03-09 22:36:00,1.17194,1.17194,1.17181,1.17181,120399997.0
2007-03-09 22:37:00,1.17144,1.17184,1.17144,1.17184,81600001.0
2007-03-09 22:38:00,1.17156,1.17168,1.17143,1.1715,133800003.0
2007-03-09 22:39:00,1.17164,1.17194,1.17155,1.17177,150199999.0
2007-03-09 22:40:00,1.1719,1.172,1.1716,1.17174,121099999.0
2007-03-09 22:41:00,1.1718,1.1718,1.17175,1.17175,8800000.0
2007-03-09 22:42:00,1.17163,1.17188,1.17157,1.17184,164600001.0
2007-03-09 22:43:00,1.17167,1.17188,1.17156,1.17188,223899998.0
2007-03-09 22:44:00,1.17184,1.17195,1.17175,1.17175,103600000.0
2007-03-09 22:45:00,1.17177,1.17183,1.17177,1.17183,14900000.0
2007-03-09 22:46:00,1.1719,1.17195,1.17181,1.17195,86399999.0
2007-03-09 22:47:00,1.17171,1.17199,1.17166,1.17183,93500000.0
2007-03-09 22:48:00,1.17197,1.17202,1.17192,1.17192,92900000.0
2007-03-09 22:49:00,1.1717,1.17187,1.17165,1.17184,95900001.0
2007-03-09 22:50:00,1.172,1.17204,1.17178,1.17189,106200002.0
2007-03-09 22:51:00,1.17202,1.17205,1.17195,1.17205,24600000.0
2007-03-09 22:52:00,1.17197,1.17201,1.17187,1.17187,244500004.0
2007-03-09 22:53:00,1.17195,1.17209,1.17193,1.17202,60000000.0
2007-03-09 22:54:00,1.17204,1.17209,1.17201,1.17202,111199998.0
2007-03-09 22:55:00,1.172,1.17216,1.17174,1.17177,265500001.0
2007-03-09 22:56:00,1.17203,1.17203,1.17176,1.17201,57300000.0
2007-03-09 22:57:00,1.17199,1.17214,1.17199,1.17207,167799998.0
2007-03-09 22:58:00,1.17217,1.17217,1.17201,1.17207,84099998.0
2007-03-09 22:59:00,1.17178,1.17182,1.1716,1.17166,112399997.0
2007-03-09 23:00:00,1.17167,1.17201,1.17167,1.17183,103800000.0
2007-03-09 23:01:00,1.17205,1.1721,1.17205,1.17208,72399999.0
2007-03-09 23:02:00,1.17209,1.17209,1.172,1.17202,103900000.0
2007-03-09 23:03:00,1.17178,1.17208,1.17178,1.17208,68099999.0
2007-03-09 23:04:00,1.172,1.172,1.172,1.172,42300001.0
2007-03-09 23:05:00,1.17203,1.1721,1.172,1.17205,155600001.0
2007-03-09 23:06:00,1.17208,1.17208,1.17188,1.17194,179099998.0
2007-03-09 23:07:00,1.17192,1.172,1.17187,1.17199,68100000.0
2007-03-09 23:08:00,1.17193,1.17193,1.17175,1.17188,68899999.0
2007-03-09 23:09:00,1.1719,1.1719,1.17178,1.17187,85600002.0
2007-03-09 23:10:00,1.17189,1.17189,1.17177,1.17177,27300000.0
2007-03-09 23:11:00,1.17175,1.17195,1.17175,1.17195,91100002.0
2007-03-09 23:12:00,1.1719,1.17195,1.17185,1.17192,97300000.0
2007-03-09 23:13:00,1.1719,1.17202,1.17186,1.17202,77099999.0
2007-03-09 23:14:00,1.17195,1.17197,1.17193,1.17193,56699999.0
2007-03-09 23:15:00,1.17198,1.17198,1.17188,1.1719,110000001.0
2007-03-09 23:16:00,1.17192,1.17198,1.17189,1.17197,101600000.0
2007-03-09 23:17:00,1.17195,1.17196,1.17184,1.17184,94300002.0
2007-03-09 23:18:00,1.1719,1.1719,1.1719,1.1719,21900000.0
2007-03-09 23:19:00,1.1719,1.1719,1.1719,1.1719,15300000.0
2007-03-09 23:20:00,1.17194,1.17198,1.17193,1.17193,82300001.0
2007-03-09 23:21:00,1.172,1.17205,1.172,1.17205,20000000.0
2007-03-09 23:22:00,1.172,1.17211,1.17184,1.17193,98799999.0
2007-03-09 23:23:00,1.17192,1.17203,1.17192,1.17193,45700001.0
2007-03-09 23:24:00,1.17193,1.17204,1.1719,1.17204,145999998.0
2007-03-09 23:25:00,1.17208,1.17208,1.17195,1.17195,106499998.0
2007-03-09 23:26:00,1.17195,1.172,1.1719,1.172,107900001.0
2007-03-09 23:27:00,1.17202,1.17204,1.17199,1.17201,108800001.0
2007-03-09 23:28:00,1.17201,1.17202,1.17189,1.17194,88700000.0
2007-03-09 23:29:00,1.17205,1.17205,1.17203,1.17203,7300000.0
2007-03-09 23:30:00,1.17198,1.17201,1.1719,1.17197,124100002.0
2007-03-09 23:31:00,1.17163,1.17195,1.17163,1.17183,133500000.0
2007-03-09 23:32:00,1.17205,1.17205,1.17194,1.17198,152100001.0
2007-03-09 23:33:00,1.17195,1.17206,1.17194,1.17206,92100000.0
2007-03-09 23:34:00,1.172,1.17205,1.17195,1.17205,65999999.0
2007-03-09 23:35:00,1.17189,1.1721,1.17189,1.17209,196100000.0
2007-03-09 23:36:00,1.17201,1.17204,1.17201,1.17204,7200000.0
2007-03-09 23:37:00,1.17197,1.17206,1.17197,1.17202,103600002.0
2007-03-09 23:38:00,1.17192,1.17205,1.17192,1.172,107400002.0
2007-03-09 23:39:00,1.17192,1.17192,1.17184,1.17184,13000000.0
2007-03-09 23:40:00,1.17181,1.17181,1.17181,1.17181,30300000.0
2007-03-09 23:41:00,1.17193,1.17202,1.17193,1.17193,101199999.0
2007-03-09 23:42:00,1.172,1.1721,1.17197,1.17203,181999998.0
2007-03-09 23:43:00,1.17198,1.17205,1.17194,1.17205,68700000.0
2007-03-09 23:44:00,1.1721,1.17215,1.17205,1.17208,131999999.0
2007-03-09 23:45:00,1.17215,1.17215,1.17196,1.172,35900000.0
2007-03-09 23:46:00,1.1721,1.17214,1.17206,1.17206,59599999.0
2007-03-09 23:47:00,1.1721,1.1721,1.1721,1.1721,25500000.0
2007-03-09 23:48:00,1.17207,1.17207,1.17196,1.17196,152699997.0
2007-03-09 23:49:00,1.17219,1.17229,1.17199,1.17199,58100000.0
2007-03-09 23:50:00,1.17228,1.17232,1.17219,1.17223,91400002.0
2007-03-09 23:51:00,1.17233,1.17266,1.17233,1.17253,82600001.0
2007-03-09 23:52:00,1.17264,1.17264,1.17252,1.17252,47100001.0
2007-03-09 23:53:00,1.1723,1.17249,1.17227,1.17231,130799999.0
2007-03-09 23:54:00,1.17233,1.17246,1.17231,1.17231,126600000.0
2007-03-09 23:55:00,1.17245,1.17264,1.17243,1.17264,97000002.0
2007-03-09 23:56:00,1.17257,1.17273,1.17251,1.17251,95500000.0
2007-03-09 23:57:00,1.17234,1.17234,1.17226,1.17226,4400000.0
2007-03-09 23:58:00,1.17213,1.17221,1.17206,1.17215,96699999.0
2007-03-09 23:59:00,1.1721,1.17216,1.17204,1.17216,87500000.0
2007-03-12 00:03:00,1.172,1.172,1.1719,1.1719,85800000.0
2007-03-12 00:06:00,1.1717,1.1718,1.1716,1.1716,85800000.0
2007-03-12 00:09:00,1.1717,1.1717,1.1717,1.1717,85800000.0
2007-03-12 00:10:00,1.1716,1.1716,1.1716,1.1716,85800000.0
2007-03-12 00:11:00,1.1717,1.1717,1.1717,1.1717,85800000.0
2007-03-12 00:13:00,1.1718,1.1719,1.1718,1.1719,85800000.0
2007-03-12 00:14:00,1.1718,1.1719,1.1717,1.1719,85800000.0
2007-03-12 00:15:00,1.1718,1.1718,1.1718,1.1718,85800000.0
2007-03-12 00:18:00,1.1717,1.1717,1.1717,1.1717,85800000.0
2007-03-12 00:20:00,1.1716,1.1717,1.1715,1.1717,85800000.0
2007-03-12 00:21:00,1.1718,1.1718,1.1718,1.1718,85800000.0
2007-03-12 00:34:00,1.1717,1.1717,1.1717,1.1717,85800000.0
2007-03-12 00:38:00,1.1716,1.1717,1.1716,1.1717,85800000.0
2007-03-12 00:39:00,1.1716,1.1718,1.1716,1.1718,85800000.0
2007-03-12 00:40:00,1.1717,1.1718,1.1717,1.1718,85800000.0
2007-03-12 00:41:00,1.1717,1.1717,1.1717,1.1717,85800000.0
2007-03-12 00:42:00,1.1718,1.1718,1.1717,1.1717,85800000.0
2007-03-12 00:44:00,1.1716,1.1716,1.1716,1.1716,85800000.0
2007-03-12 00:46:00,1.1717,1.1717,1.1717,1.1717,85800000.0
2007-03-12 00:47:00,1.1718,1.1718,1.1717,1.1717,85800000.0
2007-03-12 00:51:00,1.1718,1.1718,1.1717,1.1717,85800000.0
2007-03-12 00:54:00,1.1716,1.1716,1.1716,1.1716,85800000.0
2007-03-12 00:57:00,1.1717,1.1718,1.1717,1.1718,85800000.0
2007-03-12 00:58:00,1.1717,1.1717,1.1717,1.1717,85800000.0
2007-03-12 01:00:00,1.1718,1.1718,1.1716,1.1716,85800000.0
2007-03-12 01:02:00,1.1718,1.1719,1.1716,1.1718,85800000.0
2007-03-12 01:03:00,1.1716,1.1718,1.1716,1.1718,85800000.0
2007-03-12 01:04:00,1.1716,1.1716,1.1716,1.1716,85800000.0
2007-03-12 01:06:00,1.1718,1.1719,1.1718,1.1719,85800000.0
2007-03-12 01:14:00,1.172,1.172,1.172,1.172,85800000.0
2007-03-12 01:16:00,1.1719,1.1719,1.1719,1.1719,85800000.0
2007-03-12 01:30:00,1.1718,1.1719,1.1718,1.1718,85800000.0
2007-03-12 01:38:00,1.1716,1.1718,1.1716,1.1718,85800000.0
2007-03-12 01:39:00,1.1719,1.1719,1.1719,1.1719,85800000.0
2007-03-12 01:40:00,1.172,1.1721,1.172,1.1721,85800000.0
2007-03-12 01:42:00,1.1724,1.1724,1.1721,1.1721,85800000.0
2007-03-12 01:43:00,1.172,1.172,1.172,1.172,85800000.0
2007-03-12 01:49:00,1.1723,1.1723,1.172,1.172,85800000.0
2007-03-12 01:52:00,1.1722,1.1723,1.1722,1.1723,85800000.0
2007-03-12 01:53:00,1.1722,1.1722,1.1722,1.1722,85800000.0
2007-03-12 01:54:00,1.1723,1.1733,1.1723,1.1729,85800000.0
2007-03-12 01:55:00,1.1728,1.1728,1.1726,1.1727,85800000.0
2007-03-12 01:56:00,1.1728,1.1728,1.1728,1.1728,85800000.0
2007-03-12 01:57:00,1.1729,1.1731,1.1727,1.1729,85800000.0
2007-03-12 01:59:00,1.1728,1.1728,1.1728,1.1728,85800000.0
2007-03-12 02:00:00,1.17173,1.1718,1.17172,1.17172,85800000.0
2007-03-12 02:01:00,1.17177,1.17181,1.17174,1.17181,85000002.0
2007-03-12 02:02:00,1.17178,1.17305,1.17178,1.17199,128900002.0
2007-03-12 02:03:00,1.17175,1.17189,1.1717,1.17189,89300000.0
2007-03-12 02:04:00,1.17188,1.17188,1.17179,1.17179,77500000.0
2007-03-12 02:05:00,1.17165,1.17165,1.17136,1.17146,148700001.0
2007-03-12 02:06:00,1.17175,1.17196,1.17175,1.17193,95600001.0
2007-03-12 02:07:00,1.17197,1.17197,1.17185,1.17187,83999997.0
2007-03-12 02:08:00,1.17193,1.172,1.17193,1.17195,128900001.0
2007-03-12 02:09:00,1.172,1.172,1.17195,1.17195,25099999.0
2007-03-12 02:10:00,1.17197,1.17209,1.17197,1.172,82900000.0
2007-03-12 02:11:00,1.172,1.172,1.17195,1.172,53800001.0
2007-03-12 02:12:00,1.17199,1.17202,1.17196,1.17202,7500000.0
2007-03-12 02:13:00,1.17197,1.17198,1.17197,1.17198,8100000.0
2007-03-12 02:14:00,1.17193,1.17202,1.1719,1.17201,39900001.0
2007-03-12 02:15:00,1.17173,1.17181,1.1716,1.1717,99300001.0
2007-03-12 02:16:00,1.17201,1.17201,1.17199,1.17199,12000000.0
2007-03-12 02:17:00,1.17177,1.17177,1.17159,1.17159,110299998.0
2007-03-12 02:18:00,1.17152,1.1718,1.17152,1.17176,66800000.0
2007-03-12 02:19:00,1.17165,1.1718,1.17153,1.17167,37100000.0
2007-03-12 02:20:00,1.1716,1.17189,1.17157,1.17178,119400000.0
2007-03-12 02:21:00,1.17188,1.17192,1.17188,1.17192,20900000.0
2007-03-12 02:22:00,1.17173,1.17195,1.17165,1.17175,137200001.0
2007-03-12 02:23:00,1.17146,1.17169,1.17146,1.17169,85399999.0
2007-03-12 02:24:00,1.1717,1.17182,1.17154,1.17154,128299998.0
2007-03-12 02:25:00,1.17187,1.17199,1.17187,1.17197,88399999.0
2007-03-12 02:26:00,1.17185,1.17189,1.17163,1.17189,56000000.0
2007-03-12 02:27:00,1.17194,1.17199,1.17188,1.17195,174900003.0
2007-03-12 02:28:00,1.17176,1.17176,1.17158,1.17158,56500000.0
2007-03-12 02:29:00,1.17153,1.17198,1.17153,1.17198,73600000.0
2007-03-12 02:30:00,1.17194,1.17194,1.17186,1.17186,100600000.0
2007-03-12 02:31:00,1.17185,1.17192,1.17183,1.17183,56000001.0
2007-03-12 02:32:00,1.17192,1.17192,1.17188,1.17189,25700000.0
2007-03-12 02:33:00,1.17195,1.17195,1.1719,1.1719,36900000.0
2007-03-12 02:34:00,1.17158,1.17164,1.17145,1.17145,165100002.0
2007-03-12 02:35:00,1.17153,1.17181,1.17153,1.17173,59100002.0
2007-03-12 02:36:00,1.1719,1.1719,1.1719,1.1719,47100000.0
2007-03-12 02:37:00,1.17189,1.17191,1.1718,1.17183,133299997.0
2007-03-12 02:38:00,1.17185,1.1719,1.17185,1.1719,85100000.0
2007-03-12 02:39:00,1.1719,1.17195,1.17183,1.17195,22200000.0
2007-03-12 02:40:00,1.17189,1.17194,1.17189,1.17194,22300000.0
2007-03-12 02:41:00,1.17211,1.17211,1.17209,1.17209,12000000.0
2007-03-12 02:42:00,1.17223,1.17225,1.17204,1.17204,44800000.0
2007-03-12 02:43:00,1.17197,1.17204,1.17195,1.172,174599999.0
2007-03-12 02:44:00,1.17195,1.172,1.17195,1.172,35100000.0
2007-03-12 02:45:00,1.17198,1.17201,1.17179,1.17193,196600002.0
2007-03-12 02:46:00,1.17193,1.17201,1.17192,1.17199,31200000.0
2007-03-12 02:47:00,1.17208,1.17215,1.17178,1.17204,285400001.0
2007-03-12 02:48:00,1.17203,1.17208,1.17188,1.17202,75599999.0
2007-03-12 02:49:00,1.17207,1.17227,1.17205,1.17205,63100000.0
2007-03-12 02:50:00,1.17191,1.17224,1.17184,1.17224,98099999.0
2007-03-12 02:51:00,1.17207,1.17216,1.17187,1.17194,107400000.0
2007-03-12 02:52:00,1.17211,1.17214,1.17211,1.17214,56700000.0
2007-03-12 02:53:00,1.17224,1.17237,1.17205,1.17205,156800002.0
2007-03-12 02:54:00,1.17241,1.17313,1.17241,1.17288,130999999.0
2007-03-12 02:55:00,1.17285,1.17293,1.17267,1.17267,62400001.0
2007-03-12 02:56:00,1.17274,1.17276,1.17274,1.17276,16700000.0
2007-03-12 02:57:00,1.17292,1.17299,1.17283,1.17293,122500004.0
2007-03-12 02:58:00,1.1729,1.1729,1.17285,1.17285,51700001.0
2007-03-12 02:59:00,1.17296,1.173,1.17285,1.17292,147699999.0
2007-03-12 03:00:00,1.17278,1.17278,1.17259,1.17267,73800002.0
2007-03-12 03:01:00,1.17249,1.17249,1.17246,1.17246,55599999.0
2007-03-12 03:02:00,1.1724,1.17251,1.17207,1.17251,144099997.0
2007-03-12 03:03:00,1.17243,1.17243,1.1723,1.1724,114299999.0
2007-03-12 03:04:00,1.17242,1.17242,1.17223,1.17223,137900003.0
2007-03-12 03:05:00,1.17225,1.17235,1.17225,1.17225,42600000.0
2007-03-12 03:06:00,1.17218,1.17218,1.17207,1.17207,51000000.0
2007-03-12 03:07:00,1.17198,1.17198,1.17198,1.17198,21799999.0
2007-03-12 03:08:00,1.172,1.172,1.17195,1.17195,63800000.0
2007-03-12 03:09:00,1.17201,1.17208,1.17201,1.17208,45400001.0
2007-03-12 03:10:00,1.17209,1.1722,1.17209,1.17214,76000000.0
2007-03-12 03:11:00,1.17207,1.1726,1.17207,1.17217,175400004.0
2007-03-12 03:12:00,1.17212,1.1722,1.17212,1.17214,104100001.0
2007-03-12 03:13:00,1.17206,1.17212,1.17185,1.17201,148600001.0
2007-03-12 03:14:00,1.17203,1.17227,1.17189,1.17216,106400002.0
2007-03-12 03:15:00,1.17219,1.17241,1.17219,1.17241,18700000.0
2007-03-12 03:16:00,1.17245,1.17251,1.17226,1.17235,93800001.0
2007-03-12 03:17:00,1.17229,1.17233,1.17218,1.17218,41700000.0
2007-03-12 03:18:00,1.1723,1.17239,1.17223,1.17226,105499999.0
2007-03-12 03:19:00,1.17213,1.17239,1.17213,1.17233,114399999.0
2007-03-12 03:20:00,1.172,1.17245,1.17199,1.17236,150799998.0
2007-03-12 03:21:00,1.17226,1.17228,1.17221,1.17228,106699997.0
2007-03-12 03:22:00,1.17239,1.17244,1.17201,1.17231,46800000.0
2007-03-12 03:23:00,1.17221,1.1725,1.17221,1.17242,93400001.0
2007-03-12 03:24:00,1.17229,1.17264,1.17229,1.17246,100300002.0
2007-03-12 03:25:00,1.17254,1.17265,1.17254,1.17258,55100000.0
2007-03-12 03:26:00,1.17257,1.17265,1.17248,1.17248,81400000.0
2007-03-12 03:27:00,1.17246,1.17267,1.17244,1.17244,44800000.0
2007-03-12 03:28:00,1.17252,1.17263,1.17252,1.17261,27100000.0
2007-03-12 03:29:00,1.17262,1.17269,1.17247,1.17247,123800001.0
2007-03-12 03:30:00,1.17253,1.17272,1.17253,1.17263,125000002.0
2007-03-12 03:31:00,1.17263,1.17263,1.17248,1.17255,92200002.0
2007-03-12 03:32:00,1.17255,1.17268,1.17252,1.17252,116300002.0
2007-03-12 03:33:00,1.17251,1.17257,1.17246,1.1725,148400000.0
2007-03-12 03:34:00,1.17254,1.17266,1.17252,1.17252,108400000.0
2007-03-12 03:35:00,1.17225,1.1724,1.17222,1.1723,72900001.0
2007-03-12 03:36:00,1.17242,1.17257,1.17242,1.17257,39400001.0
2007-03-12 03:37:00,1.17255,1.17255,1.17252,1.17252,51699999.0
2007-03-12 03:38:00,1.17247,1.17252,1.1724,1.17251,24400000.0
2007-03-12 03:39:00,1.17256,1.17257,1.17246,1.1725,124800001.0
2007-03-12 03:40:00,1.17243,1.17258,1.17243,1.1725,124499997.0
2007-03-12 03:41:00,1.17252,1.1726,1.17251,1.17257,52899999.0
2007-03-12 03:42:00,1.17252,1.17262,1.17246,1.17246,50400000.0
2007-03-12 03:43:00,1.17259,1.17273,1.17259,1.17259,183500001.0
2007-03-12 03:44:00,1.17276,1.17276,1.17265,1.17269,47300001.0
2007-03-12 03:45:00,1.17276,1.17281,1.17268,1.17268,98300000.0
2007-03-12 03:46:00,1.1727,1.17273,1.1727,1.17273,48600000.0
2007-03-12 03:47:00,1.17274,1.17278,1.17267,1.17267,123100001.0
2007-03-12 03:48:00,1.17263,1.1728,1.17263,1.17266,102199999.0
2007-03-12 03:49:00,1.17272,1.17281,1.17272,1.17272,59900000.0
2007-03-12 03:50:00,1.17269,1.1728,1.17267,1.17277,141000001.0
2007-03-12 03:51:00,1.17276,1.17281,1.17276,1.17277,56600000.0
2007-03-12 03:52:00,1.17277,1.17282,1.17272,1.17272,153899999.0
2007-03-12 03:53:00,1.17275,1.17275,1.17265,1.17275,107200000.0
2007-03-12 03:54:00,1.17246,1.17255,1.17231,1.17243,87200001.0
2007-03-12 03:55:00,1.1727,1.1727,1.1727,1.1727,31100000.0
2007-03-12 03:56:00,1.17261,1.17261,1.17237,1.17243,100900001.0
2007-03-12 03:57:00,1.1727,1.1727,1.1727,1.1727,17600000.0
2007-03-12 03:58:00,1.17261,1.17261,1.17243,1.17243,82399999.0
2007-03-12 03:59:00,1.17275,1.17275,1.17275,1.17275,1600000.0
2007-03-12 04:00:00,1.17248,1.17268,1.17241,1.17258,113499997.0
2007-03-12 04:01:00,1.17259,1.17264,1.17229,1.17229,110800001.0
2007-03-12 04:02:00,1.17273,1.17273,1.17272,1.17272,37500000.0
2007-03-12 04:03:00,1.1726,1.1726,1.1726,1.1726,35900000.0
2007-03-12 04:04:00,1.17261,1.17272,1.1726,1.17263,144500000.0
2007-03-12 04:05:00,1.17269,1.17269,1.17268,1.17268,7200000.0
2007-03-12 04:06:00,1.17272,1.17272,1.17263,1.1727,59000001.0
2007-03-12 04:07:00,1.1727,1.17272,1.17265,1.17272,84000000.0
2007-03-12 04:08:00,1.17265,1.17269,1.17261,1.17266,65500000.0
2007-03-12 04:09:00,1.1727,1.17279,1.1727,1.1727,61600000.0
2007-03-12 04:10:00,1.17268,1.17294,1.17268,1.17274,203900001.0
2007-03-12 04:11:00,1.17268,1.17272,1.17268,1.17272,64999998.0
2007-03-12 04:12:00,1.17262,1.17273,1.17235,1.17242,145400001.0
2007-03-12 04:13:00,1.17275,1.17275,1.1727,1.1727,45699999.0
2007-03-12 04:14:00,1.1727,1.17275,1.17265,1.17265,75300002.0
2007-03-12 04:15:00,1.17265,1.17276,1.17264,1.1727,97900000.0
2007-03-12 04:16:00,1.17271,1.17271,1.17256,1.17256,104100000.0
2007-03-12 04:17:00,1.1725,1.17258,1.1725,1.17258,68000001.0
2007-03-12 04:18:00,1.17254,1.17262,1.17248,1.17249,91599999.0
2007-03-12 04:19:00,1.17235,1.17266,1.17226,1.17266,108600002.0
2007-03-12 04:20:00,1.17261,1.17261,1.17244,1.17254,102800000.0
2007-03-12 04:21:00,1.17255,1.1726,1.1725,1.17258,56900001.0
2007-03-12 04:22:00,1.17248,1.17258,1.17237,1.17245,186100001.0
2007-03-12 04:23:00,1.17235,1.17275,1.17232,1.17241,132900002.0
2007-03-12 04:24:00,1.17258,1.17264,1.17223,1.17224,67200000.0
2007-03-12 04:25:00,1.17263,1.17267,1.17263,1.17267,12800000.0
2007-03-12 04:26:00,1.17261,1.17261,1.17259,1.17259,32900001.0
2007-03-12 04:27:00,1.17261,1.17267,1.17252,1.17267,77499999.0
2007-03-12 04:28:00,1.17256,1.17293,1.17256,1.17293,21500000.0
2007-03-12 04:29:00,1.17283,1.17293,1.17273,1.17273,140699998.0
2007-03-12 04:30:00,1.17292,1.17292,1.17272,1.17284,94900000.0
2007-03-12 04:31:00,1.17291,1.17291,1.17273,1.17273,41300001.0
2007-03-12 04:32:00,1.17266,1.17284,1.17266,1.1728,51700000.0
2007-03-12 04:33:00,1.17273,1.17276,1.17265,1.17267,122799998.0
2007-03-12 04:34:00,1.17271,1.17278,1.17266,1.1727,106500004.0
2007-03-12 04:35:00,1.17272,1.17272,1.1727,1.1727,62999998.0
2007-03-12 04:36:00,1.17267,1.17275,1.17267,1.17275,62400000.0
2007-03-12 04:37:00,1.1727,1.17272,1.1727,1.17272,79799998.0
2007-03-12 04:38:00,1.17264,1.17275,1.17245,1.17245,84200000.0
2007-03-12 04:39:00,1.17266,1.17267,1.17266,1.17267,4800000.0
2007-03-12 04:40:00,1.17267,1.17267,1.17256,1.17256,60600000.0
2007-03-12 04:41:00,1.17248,1.17259,1.17235,1.17244,64600000.0
2007-03-12 04:42:00,1.17236,1.17236,1.17229,1.17229,1700000.0
2007-03-12 04:43:00,1.17216,1.17221,1.17202,1.17217,64600000.0
2007-03-12 04:44:00,1.1722,1.1722,1.1722,1.1722,62500002.0
2007-03-12 04:45:00,1.17214,1.17221,1.172,1.17209,99390000.0
2007-03-12 04:46:00,1.17221,1.17228,1.17215,1.17228,64000000.0
2007-03-12 04:47:00,1.17221,1.17221,1.17181,1.17181,65800000.0
2007-03-12 04:48:00,1.17183,1.17185,1.17174,1.17175,62200000.0
2007-03-12 04:49:00,1.17183,1.17197,1.17183,1.17193,80300002.0
2007-03-12 04:50:00,1.1719,1.17202,1.1719,1.1719,152500003.0
2007-03-12 04:51:00,1.17202,1.17202,1.17193,1.17195,78799998.0
2007-03-12 04:52:00,1.17195,1.17196,1.17185,1.17185,85800001.0
2007-03-12 04:53:00,1.17175,1.17177,1.17161,1.17163,94500002.0
2007-03-12 04:54:00,1.17164,1.17166,1.17157,1.17161,52700000.0
2007-03-12 04:55:00,1.1715,1.17158,1.17143,1.17158,40300000.0
2007-03-12 04:56:00,1.17144,1.17144,1.17102,1.17102,65900000.0
2007-03-12 04:57:00,1.171,1.17104,1.17096,1.17097,123099996.0
2007-03-12 04:58:00,1.17087,1.17098,1.17085,1.17091,63800001.0
2007-03-12 04:59:00,1.17088,1.17095,1.17084,1.17095,175600002.0
2007-03-12 05:00:00,1.17098,1.17108,1.17086,1.17108,103300000.0
2007-03-12 05:01:00,1.17108,1.17116,1.17108,1.17111,128600000.0
2007-03-12 05:02:00,1.17113,1.17125,1.17111,1.17116,128000000.0
2007-03-12 05:03:00,1.17137,1.17149,1.17137,1.17137,50199999.0
2007-03-12 05:04:00,1.17126,1.17126,1.17094,1.17094,39500000.0
2007-03-12 05:05:00,1.17092,1.17099,1.17091,1.17091,84800001.0
2007-03-12 05:06:00,1.17097,1.17113,1.17097,1.17105,159800000.0
2007-03-12 05:07:00,1.17121,1.17121,1.17111,1.1712,125500001.0
2007-03-12 05:08:00,1.17122,1.17129,1.17117,1.17117,120100000.0
2007-03-12 05:09:00,1.1712,1.17125,1.17112,1.17113,105999999.0
2007-03-12 05:10:00,1.17117,1.17131,1.17117,1.17124,106399999.0
2007-03-12 05:11:00,1.17125,1.1713,1.17117,1.17119,169200003.0
2007-03-12 05:12:00,1.1713,1.1713,1.17125,1.17125,58300000.0
2007-03-12 05:13:00,1.17117,1.17127,1.17117,1.17123,79700001.0
2007-03-12 05:14:00,1.17129,1.17129,1.17123,1.17129,52300000.0
2007-03-12 05:15:00,1.17127,1.17133,1.17092,1.17092,127400002.0
2007-03-12 05:16:00,1.17135,1.17138,1.17125,1.17125,119400001.0
2007-03-12 05:17:00,1.17131,1.17136,1.17127,1.1713,67100000.0
2007-03-12 05:18:00,1.17116,1.17127,1.17108,1.17126,87990000.0
2007-03-12 05:19:00,1.17133,1.17133,1.17123,1.17123,8800000.0
2007-03-12 05:20:00,1.17136,1.17138,1.17128,1.17138,163300001.0
2007-03-12 05:21:00,1.17139,1.17145,1.17134,1.17145,171300004.0
2007-03-12 05:22:00,1.1713,1.17148,1.17124,1.17148,114300000.0
2007-03-12 05:23:00,1.1714,1.17147,1.17137,1.17145,104200000.0
2007-03-12 05:24:00,1.17154,1.17162,1.17147,1.17147,98300002.0
2007-03-12 05:25:00,1.17125,1.17149,1.17125,1.17146,113200001.0
2007-03-12 05:26:00,1.1714,1.17146,1.17124,1.17131,129700000.0
2007-03-12 05:27:00,1.17142,1.1715,1.1714,1.1714,110999996.0
2007-03-12 05:28:00,1.17124,1.17136,1.1711,1.17125,76300000.0
2007-03-12 05:29:00,1.17142,1.17143,1.17107,1.17107,48500000.0
2007-03-12 05:30:00,1.17138,1.17149,1.17137,1.17137,97200003.0
2007-03-12 05:31:00,1.17106,1.17136,1.17106,1.17136,134799999.0
2007-03-12 05:32:00,1.1713,1.1713,1.1712,1.1712,59100001.0
2007-03-12 05:33:00,1.1711,1.17123,1.1711,1.17112,56700000.0
2007-03-12 05:34:00,1.1712,1.1714,1.17106,1.17125,160700003.0
2007-03-12 05:35:00,1.17138,1.17138,1.17135,1.17135,39399998.0
2007-03-12 05:36:00,1.17139,1.17149,1.17137,1.17145,87900000.0
2007-03-12 05:37:00,1.17135,1.1714,1.17135,1.1714,33699999.0
2007-03-12 05:38:00,1.1714,1.17145,1.1713,1.1713,72099999.0
2007-03-12 05:39:00,1.17132,1.17135,1.17119,1.17133,147699999.0
2007-03-12 05:40:00,1.17138,1.17145,1.17135,1.1714,56999999.0
2007-03-12 05:41:00,1.17144,1.17153,1.17144,1.17153,120000001.0
2007-03-12 05:42:00,1.17123,1.17151,1.1711,1.17127,118899999.0
2007-03-12 05:43:00,1.17122,1.17122,1.1711,1.1711,167700002.0
2007-03-12 05:44:00,1.17145,1.17155,1.17145,1.17148,69500003.0
2007-03-12 05:45:00,1.17141,1.17155,1.17141,1.17153,56900000.0
2007-03-12 05:46:00,1.1716,1.17165,1.1716,1.17165,39100000.0
2007-03-12 05:47:00,1.17151,1.17165,1.17145,1.17145,67400000.0
2007-03-12 05:48:00,1.17155,1.1716,1.17155,1.1716,31100000.0
2007-03-12 05:49:00,1.1716,1.17163,1.1716,1.17163,25500000.0
2007-03-12 05:50:00,1.17155,1.17163,1.17155,1.1716,147600003.0
2007-03-12 05:51:00,1.17152,1.17171,1.17152,1.17165,82900002.0
2007-03-12 05:52:00,1.17175,1.17175,1.17162,1.17162,103099998.0
2007-03-12 05:53:00,1.17168,1.17175,1.1716,1.17175,85700002.0
2007-03-12 05:54:00,1.1716,1.17173,1.1716,1.17169,94400002.0
2007-03-12 05:55:00,1.17139,1.17146,1.17137,1.17146,105899998.0
2007-03-12 05:56:00,1.17165,1.17165,1.17162,1.17162,20900000.0
2007-03-12 05:57:00,1.17155,1.1716,1.17155,1.1716,139500001.0
2007-03-12 05:58:00,1.1716,1.17165,1.17155,1.17155,115700000.0
2007-03-12 05:59:00,1.17153,1.17168,1.17135,1.17163,69400001.0
2007-03-12 06:00:00,1.1716,1.17165,1.1716,1.17165,39400001.0
2007-03-12 06:01:00,1.17168,1.17168,1.17154,1.17157,60000001.0
2007-03-12 06:02:00,1.17158,1.17173,1.17157,1.17161,87599998.0
2007-03-12 06:03:00,1.17159,1.17168,1.17159,1.17168,95200001.0
2007-03-12 06:04:00,1.17151,1.17153,1.17119,1.17119,107799999.0
2007-03-12 06:05:00,1.17122,1.17157,1.17122,1.17157,63099999.0
2007-03-12 06:06:00,1.17168,1.17168,1.17147,1.17157,53900000.0
2007-03-12 06:07:00,1.17165,1.17165,1.17136,1.17142,72400002.0
2007-03-12 06:08:00,1.17155,1.17155,1.1714,1.17151,105900000.0
2007-03-12 06:09:00,1.17161,1.17162,1.17144,1.17153,165500002.0
2007-03-12 06:10:00,1.1716,1.1716,1.17128,1.17149,87599999.0
2007-03-12 06:11:00,1.17152,1.17165,1.17145,1.17152,76400001.0
2007-03-12 06:12:00,1.17158,1.17158,1.17139,1.17139,65500000.0
2007-03-12 06:13:00,1.1714,1.1718,1.1714,1.1718,78100001.0
2007-03-12 06:14:00,1.17167,1.17167,1.17141,1.17149,85100000.0
2007-03-12 06:15:00,1.17145,1.1716,1.17137,1.1716,83800001.0
2007-03-12 06:16:00,1.17153,1.17153,1.17137,1.17151,93600001.0
2007-03-12 06:17:00,1.1717,1.17175,1.17165,1.1717,58999999.0
2007-03-12 06:18:00,1.17174,1.1718,1.17151,1.17158,84600001.0
2007-03-12 06:19:00,1.1716,1.17165,1.17147,1.17165,68700001.0
2007-03-12 06:20:00,1.17159,1.17161,1.17143,1.17143,90399999.0
2007-03-12 06:21:00,1.17139,1.17147,1.17131,1.1714,105000003.0
2007-03-12 06:22:00,1.17142,1.17156,1.17142,1.17156,95700001.0
2007-03-12 06:23:00,1.17165,1.1717,1.17165,1.1717,34000000.0
2007-03-12 06:24:00,1.17146,1.17155,1.1714,1.17153,81299999.0
2007-03-12 06:25:00,1.17161,1.17173,1.17137,1.17137,90100003.0
2007-03-12 06:26:00,1.17162,1.1717,1.17147,1.17147,146600000.0
2007-03-12 06:27:00,1.17165,1.17172,1.17148,1.17151,105700000.0
2007-03-12 06:28:00,1.17153,1.17168,1.17142,1.17168,108600001.0
2007-03-12 06:29:00,1.17157,1.17164,1.17153,1.17161,192700001.0
2007-03-12 06:30:00,1.17157,1.17178,1.17152,1.1716,147600000.0
2007-03-12 06:31:00,1.1717,1.17175,1.17165,1.17165,156999999.0
2007-03-12 06:32:00,1.17168,1.17168,1.17167,1.17167,49699998.0
2007-03-12 06:33:00,1.17163,1.17168,1.17156,1.17168,96799999.0
2007-03-12 06:34:00,1.17159,1.17168,1.17159,1.17168,60899999.0
2007-03-12 06:35:00,1.17164,1.17169,1.17157,1.17157,251100000.0
2007-03-12 06:36:00,1.17152,1.17156,1.17152,1.17156,31400000.0
2007-03-12 06:37:00,1.17172,1.17172,1.17137,1.17141,84500000.0
2007-03-12 06:38:00,1.17161,1.17161,1.17153,1.17153,106200001.0
2007-03-12 06:39:00,1.17148,1.1716,1.17144,1.17155,88800000.0
2007-03-12 06:40:00,1.17157,1.17161,1.17151,1.17161,101999997.0
2007-03-12 06:41:00,1.1716,1.17163,1.17152,1.1716,143400004.0
2007-03-12 06:42:00,1.17152,1.17154,1.17125,1.17144,57200001.0
2007-03-12 06:43:00,1.17155,1.17162,1.17155,1.17157,72500000.0
2007-03-12 06:44:00,1.17148,1.17161,1.17148,1.17155,25600000.0
2007-03-12 06:45:00,1.17155,1.17165,1.17132,1.17132,138400004.0
2007-03-12 06:46:00,1.17165,1.17165,1.17155,1.17155,35200000.0
2007-03-12 06:47:00,1.17119,1.17145,1.17119,1.17139,119500000.0
2007-03-12 06:48:00,1.17145,1.17151,1.17133,1.17146,107200000.0
2007-03-12 06:49:00,1.17145,1.17147,1.1713,1.17144,124099998.0
2007-03-12 06:50:00,1.1714,1.17153,1.17131,1.17149,148900001.0
2007-03-12 06:51:00,1.17143,1.17151,1.17119,1.17145,147499996.0
2007-03-12 06:52:00,1.17152,1.17154,1.17133,1.17136,99400000.0
2007-03-12 06:53:00,1.17147,1.17154,1.17135,1.17146,125000000.0
2007-03-12 06:54:00,1.17152,1.17162,1.17135,1.1715,145000002.0
2007-03-12 06:55:00,1.17148,1.17148,1.17141,1.17147,116499997.0
2007-03-12 06:56:00,1.17157,1.1716,1.17152,1.17152,93500002.0
2007-03-12 06:57:00,1.17132,1.17153,1.17122,1.17122,115100002.0
2007-03-12 06:58:00,1.1715,1.1715,1.1715,1.1715,64099998.0
2007-03-12 06:59:00,1.17123,1.17151,1.17123,1.1714,132799995.0
2007-03-12 07:00:00,1.17145,1.17158,1.17115,1.17115,95900001.0
2007-03-12 07:01:00,1.17158,1.17159,1.17152,1.17155,106500000.0
2007-03-12 07:02:00,1.1716,1.1716,1.17152,1.17152,49899999.0
2007-03-12 07:03:00,1.17145,1.17156,1.17137,1.17137,136500001.0
2007-03-12 07:04:00,1.17155,1.1716,1.1715,1.1716,107000001.0
2007-03-12 07:05:00,1.17135,1.17137,1.17135,1.17137,39999999.0
2007-03-12 07:06:00,1.17137,1.17151,1.17125,1.17139,105900000.0
2007-03-12 07:07:00,1.1716,1.17162,1.17155,1.17155,50899999.0
2007-03-12 07:08:00,1.1713,1.17141,1.17123,1.17132,130000001.0
2007-03-12 07:09:00,1.17155,1.17165,1.17155,1.17155,87799999.0
2007-03-12 07:10:00,1.17157,1.17157,1.17133,1.17143,39400000.0
2007-03-12 07:11:00,1.1716,1.1716,1.1716,1.1716,12700000.0
2007-03-12 07:12:00,1.17155,1.17165,1.17155,1.17158,133300000.0
2007-03-12 07:13:00,1.1716,1.17165,1.17152,1.1716,55099999.0
2007-03-12 07:14:00,1.17156,1.17165,1.17156,1.17165,31100000.0
2007-03-12 07:15:00,1.1715,1.1715,1.17137,1.17139,90999998.0
2007-03-12 07:16:00,1.1717,1.17175,1.1716,1.17165,122199999.0
2007-03-12 07:17:00,1.17168,1.1717,1.17168,1.1717,23999999.0
2007-03-12 07:18:00,1.17166,1.17166,1.1715,1.17158,93100000.0
2007-03-12 07:19:00,1.17161,1.17164,1.17161,1.17164,61099999.0
2007-03-12 07:20:00,1.17162,1.17162,1.17148,1.1715,100699999.0
2007-03-12 07:21:00,1.17143,1.17157,1.17137,1.17144,78800000.0
2007-03-12 07:22:00,1.17139,1.17152,1.17139,1.17143,69000002.0
2007-03-12 07:23:00,1.17139,1.17167,1.17137,1.17149,193900004.0
2007-03-12 07:24:00,1.1714,1.1716,1.17138,1.17145,108300000.0
2007-03-12 07:25:00,1.17145,1.1715,1.17137,1.17142,154599999.0
2007-03-12 07:26:00,1.1716,1.17162,1.17155,1.17155,49800000.0
2007-03-12 07:27:00,1.17155,1.17166,1.17145,1.17147,43500000.0
2007-03-12 07:28:00,1.17132,1.17151,1.17132,1.1715,98900000.0
2007-03-12 07:29:00,1.17161,1.17176,1.17161,1.17176,20100001.0
2007-03-12 07:30:00,1.1719,1.17194,1.17159,1.17162,114399997.0
2007-03-12 07:31:00,1.17182,1.17182,1.17167,1.17171,154399999.0
2007-03-12 07:32:00,1.17181,1.17181,1.17179,1.17179,11200000.0
2007-03-12 07:33:00,1.17182,1.17182,1.17172,1.1718,67500000.0
2007-03-12 07:34:00,1.17177,1.17192,1.17177,1.17179,78699999.0
2007-03-12 07:35:00,1.17171,1.17183,1.17171,1.17179,36299999.0
2007-03-12 07:36:00,1.1718,1.17185,1.17172,1.17178,138199999.0
2007-03-12 07:37:00,1.1718,1.1718,1.1718,1.1718,11200000.0
2007-03-12 07:38:00,1.17185,1.17185,1.17175,1.1718,66400001.0
2007-03-12 07:39:00,1.17155,1.17174,1.17155,1.17162,125000000.0
2007-03-12 07:40:00,1.17153,1.17186,1.17152,1.17186,146900002.0
2007-03-12 07:41:00,1.17175,1.17175,1.17175,1.17175,42400000.0
2007-03-12 07:42:00,1.17179,1.17188,1.17178,1.17187,109800000.0
2007-03-12 07:43:00,1.17182,1.17182,1.17173,1.17173,18500000.0
2007-03-12 07:44:00,1.17176,1.17176,1.17158,1.17163,91400000.0
2007-03-12 07:45:00,1.17157,1.17173,1.17153,1.17154,28000000.0
2007-03-12 07:46:00,1.17161,1.17166,1.17161,1.17166,1400000.0
2007-03-12 07:47:00,1.17167,1.17176,1.17167,1.17167,104600001.0
2007-03-12 07:48:00,1.17169,1.17173,1.17167,1.1717,133199997.0
2007-03-12 07:49:00,1.1717,1.17175,1.17165,1.1717,112700000.0
2007-03-12 07:50:00,1.17174,1.17174,1.17164,1.17172,19900000.0
2007-03-12 07:51:00,1.17135,1.17154,1.1713,1.1714,160700003.0
2007-03-12 07:52:00,1.17167,1.17167,1.17163,1.17163,21500000.0
2007-03-12 07:53:00,1.1717,1.1717,1.1717,1.1717,58199999.0
2007-03-12 07:54:00,1.17135,1.17189,1.17132,1.17185,169090000.0
2007-03-12 07:55:00,1.1717,1.17172,1.1716,1.17168,52400000.0
2007-03-12 07:56:00,1.1715,1.17165,1.1715,1.17165,4800000.0
2007-03-12 07:57:00,1.17159,1.17159,1.17159,1.17159,64400002.0
2007-03-12 07:58:00,1.17168,1.17176,1.17165,1.17171,80500001.0
2007-03-12 07:59:00,1.17165,1.17172,1.17165,1.1717,85600001.0
2007-03-12 08:00:00,1.17167,1.1718,1.17164,1.1718,86900001.0
2007-03-12 08:01:00,1.17164,1.17171,1.17164,1.17171,72100001.0
2007-03-12 08:02:00,1.1716,1.17194,1.1716,1.17194,33400000.0
2007-03-12 08:03:00,1.17194,1.17204,1.17192,1.17204,54700000.0
2007-03-12 08:04:00,1.17194,1.17194,1.17176,1.17181,88200001.0
2007-03-12 08:05:00,1.1717,1.1717,1.17162,1.17165,123700002.0
2007-03-12 08:06:00,1.17172,1.17179,1.17165,1.17165,101800001.0
2007-03-12 08:07:00,1.17157,1.17163,1.17155,1.1716,169700000.0
2007-03-12 08:08:00,1.17163,1.17163,1.1716,1.1716,23099999.0
2007-03-12 08:09:00,1.17165,1.17165,1.17152,1.17152,149900002.0
2007-03-12 08:10:00,1.1716,1.17165,1.1715,1.17165,111700000.0
2007-03-12 08:11:00,1.17159,1.17174,1.17144,1.17165,122800002.0
2007-03-12 08:12:00,1.17165,1.17165,1.1716,1.1716,46700002.0
2007-03-12 08:13:00,1.17158,1.17158,1.17149,1.17151,36800001.0
2007-03-12 08:14:00,1.1714,1.17165,1.17137,1.17155,62100000.0
2007-03-12 08:15:00,1.1716,1.1716,1.17138,1.17138,103699998.0
2007-03-12 08:16:00,1.17137,1.17154,1.17128,1.17144,124099999.0
2007-03-12 08:17:00,1.17142,1.17155,1.17133,1.1715,89000002.0
2007-03-12 08:18:00,1.17141,1.1716,1.17141,1.17151,35100000.0
2007-03-12 08:19:00,1.17143,1.17165,1.17136,1.17165,113200003.0
2007-03-12 08:20:00,1.1716,1.1716,1.1716,1.1716,106700002.0
2007-03-12 08:21:00,1.17143,1.17166,1.17134,1.17162,145300001.0
2007-03-12 08:22:00,1.1716,1.17162,1.17158,1.1716,37700000.0
2007-03-12 08:23:00,1.17145,1.17156,1.17136,1.17149,72899999.0
2007-03-12 08:24:00,1.17152,1.17155,1.17135,1.17144,38299999.0
2007-03-12 08:25:00,1.1716,1.1716,1.17152,1.1716,117099997.0
2007-03-12 08:26:00,1.17152,1.17158,1.17152,1.17158,67900002.0
2007-03-12 08:27:00,1.17147,1.17158,1.17144,1.17158,102699999.0
2007-03-12 08:28:00,1.17154,1.17162,1.17154,1.17162,8100000.0
2007-03-12 08:29:00,1.17122,1.17138,1.17122,1.17138,36500000.0
2007-03-12 08:30:00,1.17157,1.17169,1.17133,1.17146,192300002.0
2007-03-12 08:31:00,1.17163,1.17163,1.17155,1.1716,77700001.0
2007-03-12 08:32:00,1.17165,1.17165,1.17152,1.1716,54800000.0
2007-03-12 08:33:00,1.17155,1.17172,1.17154,1.17172,40400000.0
2007-03-12 08:34:00,1.1717,1.17175,1.17165,1.17175,22600000.0
2007-03-12 08:35:00,1.17164,1.17175,1.17139,1.1714,149200000.0
2007-03-12 08:36:00,1.17173,1.17173,1.17165,1.17165,72600000.0
2007-03-12 08:37:00,1.17168,1.17173,1.17164,1.17173,51400000.0
2007-03-12 08:38:00,1.17187,1.17203,1.17187,1.17196,93600000.0
2007-03-12 08:39:00,1.17193,1.17221,1.17192,1.17216,88400000.0
2007-03-12 08:40:00,1.17205,1.17205,1.17202,1.17202,27900000.0
2007-03-12 08:41:00,1.17181,1.17181,1.17155,1.17155,67400000.0
2007-03-12 08:42:00,1.17158,1.1717,1.17156,1.1717,144700000.0
2007-03-12 08:43:00,1.17184,1.17188,1.17179,1.17185,111599999.0
2007-03-12 08:44:00,1.17195,1.17195,1.17195,1.17195,22299999.0
2007-03-12 08:45:00,1.17187,1.17189,1.17183,1.17183,46800000.0
2007-03-12 08:46:00,1.17172,1.17172,1.1717,1.1717,27900000.0
2007-03-12 08:47:00,1.17158,1.17162,1.17145,1.17162,84400001.0
2007-03-12 08:48:00,1.17152,1.17158,1.17147,1.17157,104200000.0
2007-03-12 08:49:00,1.17153,1.17158,1.1715,1.1715,93899999.0
2007-03-12 08:50:00,1.1715,1.1716,1.1715,1.1716,58700000.0
2007-03-12 08:51:00,1.17147,1.17152,1.17147,1.17149,62400000.0
2007-03-12 08:52:00,1.17155,1.1716,1.17155,1.1716,59300001.0
2007-03-12 08:53:00,1.1715,1.17155,1.17145,1.17148,140699998.0
2007-03-12 08:54:00,1.17137,1.17168,1.17137,1.17144,65699999.0
2007-03-12 08:55:00,1.17152,1.17172,1.17147,1.17172,101499999.0
2007-03-12 08:56:00,1.17171,1.17175,1.17162,1.17169,95500000.0
2007-03-12 08:57:00,1.17146,1.17179,1.17136,1.17141,52600001.0
2007-03-12 08:58:00,1.17165,1.17172,1.17159,1.17169,142699997.0
2007-03-12 08:59:00,1.1717,1.17175,1.1717,1.1717,114599997.0
2007-03-12 09:00:00,1.17166,1.17175,1.1716,1.17171,216600003.0
2007-03-12 09:01:00,1.17158,1.17162,1.17158,1.17162,18100000.0
2007-03-12 09:02:00,1.17165,1.17165,1.1715,1.17151,109799999.0
2007-03-12 09:03:00,1.17169,1.17172,1.1716,1.17162,91300000.0
2007-03-12 09:04:00,1.17163,1.17168,1.17163,1.17168,32400000.0
2007-03-12 09:05:00,1.17172,1.17173,1.17167,1.17171,55800000.0
2007-03-12 09:06:00,1.17153,1.1717,1.17138,1.17145,77099999.0
2007-03-12 09:07:00,1.17145,1.17163,1.17131,1.17149,193600002.0
2007-03-12 09:08:00,1.1717,1.17174,1.17167,1.17172,124799999.0
2007-03-12 09:09:00,1.17144,1.17176,1.17123,1.17176,98100001.0
2007-03-12 09:10:00,1.17165,1.17165,1.17163,1.17163,101300002.0
2007-03-12 09:11:00,1.17168,1.17173,1.17152,1.17155,41100001.0
2007-03-12 09:12:00,1.17159,1.17168,1.17159,1.17168,32800001.0
2007-03-12 09:13:00,1.17174,1.17175,1.17158,1.17161,154899997.0
2007-03-12 09:14:00,1.17169,1.17185,1.17169,1.17175,109499999.0
2007-03-12 09:15:00,1.1717,1.1717,1.17159,1.17165,70400002.0
2007-03-12 09:16:00,1.17174,1.17176,1.17167,1.17167,98900001.0
2007-03-12 09:17:00,1.17166,1.17176,1.17162,1.17165,79400001.0
2007-03-12 09:18:00,1.17162,1.17176,1.17162,1.17172,112700002.0
2007-03-12 09:19:00,1.17142,1.17149,1.17133,1.17141,146599999.0
2007-03-12 09:20:00,1.17192,1.17244,1.17192,1.17237,86699999.0
2007-03-12 09:21:00,1.17222,1.17222,1.17202,1.17202,63800000.0
2007-03-12 09:22:00,1.1722,1.17228,1.1722,1.17228,10400000.0
2007-03-12 09:23:00,1.17233,1.1724,1.17225,1.17225,105000000.0
2007-03-12 09:24:00,1.17232,1.17241,1.17214,1.17214,154199998.0
2007-03-12 09:25:00,1.17207,1.17207,1.17176,1.17191,89700002.0
2007-03-12 09:26:00,1.1719,1.1719,1.1719,1.1719,5600000.0
2007-03-12 09:27:00,1.17188,1.1719,1.17174,1.17188,147000000.0
2007-03-12 09:28:00,1.1719,1.1719,1.17178,1.17178,119700002.0
2007-03-12 09:29:00,1.17168,1.17175,1.17168,1.17175,42199998.0
2007-03-12 09:30:00,1.1717,1.1717,1.17168,1.17168,32800000.0
2007-03-12 09:31:00,1.17171,1.17185,1.17169,1.17185,66400000.0
2007-03-12 09:32:00,1.17175,1.1718,1.17175,1.17177,84099999.0
2007-03-12 09:33:00,1.17177,1.17178,1.17177,1.17178,3600000.0
2007-03-12 09:34:00,1.17172,1.17172,1.17166,1.17172,44400000.0
2007-03-12 09:35:00,1.17178,1.17178,1.17175,1.17177,57500000.0
2007-03-12 09:36:00,1.17166,1.17166,1.17156,1.17163,97999996.0
2007-03-12 09:37:00,1.17173,1.17181,1.1717,1.1717,49600000.0
2007-03-12 09:38:00,1.17176,1.17185,1.17172,1.1718,76999997.0
2007-03-12 09:39:00,1.1718,1.17185,1.17175,1.17182,66700000.0
2007-03-12 09:40:00,1.1718,1.17185,1.1718,1.17185,32800000.0
2007-03-12 09:41:00,1.17173,1.17184,1.17173,1.17182,85099999.0
2007-03-12 09:42:00,1.17184,1.17198,1.17181,1.17194,195600004.0
2007-03-12 09:43:00,1.1718,1.17188,1.1718,1.1718,20400000.0
2007-03-12 09:44:00,1.17175,1.17185,1.17175,1.1718,76900001.0
2007-03-12 09:45:00,1.1719,1.17194,1.17185,1.17185,102600002.0
2007-03-12 09:46:00,1.1719,1.172,1.17187,1.17187,52500000.0
2007-03-12 09:47:00,1.17183,1.17187,1.17179,1.1718,152700000.0
2007-03-12 09:48:00,1.17177,1.17181,1.17168,1.17175,45700000.0
2007-03-12 09:49:00,1.17171,1.17171,1.17161,1.17161,45700001.0
2007-03-12 09:50:00,1.1715,1.17159,1.1715,1.17152,119400002.0
2007-03-12 09:51:00,1.17151,1.17168,1.17151,1.17168,60500000.0
2007-03-12 09:52:00,1.1716,1.17168,1.17158,1.17158,116500001.0
2007-03-12 09:53:00,1.17167,1.1717,1.17158,1.1717,74300000.0
2007-03-12 09:54:00,1.17171,1.17173,1.17164,1.17166,16000000.0
2007-03-12 09:55:00,1.1717,1.17175,1.17165,1.17175,113500000.0
2007-03-12 09:56:00,1.17172,1.17178,1.17172,1.17178,56999999.0
2007-03-12 09:57:00,1.1718,1.17189,1.17173,1.17176,152199999.0
2007-03-12 09:58:00,1.1718,1.1718,1.17176,1.17178,98200000.0
2007-03-12 09:59:00,1.17183,1.17185,1.17181,1.17185,69100000.0
2007-03-12 10:00:00,1.17181,1.17186,1.17174,1.17177,90599999.0
2007-03-12 10:01:00,1.1717,1.17178,1.17169,1.17178,43999999.0
2007-03-12 10:02:00,1.1718,1.17183,1.17169,1.17172,177799999.0
2007-03-12 10:03:00,1.17183,1.17188,1.17177,1.17177,52200000.0
2007-03-12 10:04:00,1.17187,1.17187,1.1717,1.17178,64900001.0
2007-03-12 10:05:00,1.17184,1.17184,1.17178,1.17178,30200000.0
2007-03-12 10:06:00,1.17171,1.17199,1.17171,1.17197,85100002.0
2007-03-12 10:07:00,1.1718,1.17191,1.1718,1.17191,77400001.0
2007-03-12 10:08:00,1.17192,1.17192,1.17192,1.17192,800000.0
2007-03-12 10:09:00,1.17185,1.17187,1.17156,1.17164,89200002.0
2007-03-12 10:10:00,1.1717,1.17181,1.17156,1.17172,86600001.0
2007-03-12 10:11:00,1.1719,1.1719,1.17179,1.1718,154599998.0
2007-03-12 10:12:00,1.17169,1.17173,1.17159,1.17173,47900000.0
2007-03-12 10:13:00,1.1717,1.17175,1.1717,1.17175,61199999.0
2007-03-12 10:14:00,1.17168,1.17168,1.17157,1.17161,83500000.0
2007-03-12 10:15:00,1.17168,1.17176,1.17161,1.17165,188299998.0
2007-03-12 10:16:00,1.17166,1.1717,1.17149,1.17149,174000002.0
2007-03-12 10:17:00,1.17154,1.1716,1.17153,1.17155,88899999.0
2007-03-12 10:18:00,1.17161,1.17177,1.17158,1.17158,140600000.0
2007-03-12 10:19:00,1.17162,1.17173,1.17162,1.17165,77400001.0
2007-03-12 10:20:00,1.17168,1.17181,1.1716,1.17181,98800001.0
2007-03-12 10:21:00,1.1717,1.17176,1.17148,1.17167,116500002.0
2007-03-12 10:22:00,1.1716,1.17172,1.1716,1.17169,104200002.0
2007-03-12 10:23:00,1.17168,1.17168,1.1716,1.1716,10400000.0
2007-03-12 10:24:00,1.17172,1.17172,1.17162,1.1717,88000003.0
2007-03-12 10:25:00,1.17172,1.1719,1.1717,1.17185,103099999.0
2007-03-12 10:26:00,1.1719,1.17193,1.17189,1.17193,24500001.0
2007-03-12 10:27:00,1.17207,1.17207,1.17193,1.172,81400000.0
2007-03-12 10:28:00,1.17204,1.17204,1.17183,1.17196,96500000.0
2007-03-12 10:29:00,1.17202,1.17214,1.17199,1.17206,114400001.0
2007-03-12 10:30:00,1.17202,1.17202,1.17193,1.17193,117300001.0
2007-03-12 10:31:00,1.17202,1.17205,1.172,1.172,44100000.0
2007-03-12 10:32:00,1.1719,1.17204,1.17142,1.17175,115700002.0
2007-03-12 10:33:00,1.17199,1.17199,1.17193,1.17193,79700000.0
2007-03-12 10:34:00,1.17187,1.17197,1.17187,1.17191,143000003.0
2007-03-12 10:35:00,1.1718,1.17199,1.1718,1.1719,88000001.0
2007-03-12 10:36:00,1.17191,1.17191,1.17168,1.1718,102100002.0
2007-03-12 10:37:00,1.17172,1.1718,1.17168,1.1718,102399998.0
2007-03-12 10:38:00,1.17179,1.17189,1.17174,1.17174,122300002.0
2007-03-12 10:39:00,1.17178,1.17181,1.1717,1.1717,61600000.0
2007-03-12 10:40:00,1.17166,1.17166,1.17161,1.17164,55200000.0
2007-03-12 10:41:00,1.17165,1.17173,1.17164,1.17164,82500000.0
2007-03-12 10:42:00,1.1717,1.17175,1.17167,1.17175,47200000.0
2007-03-12 10:43:00,1.17172,1.17175,1.17162,1.17175,72700001.0
2007-03-12 10:44:00,1.1717,1.17175,1.17165,1.17172,90000000.0
2007-03-12 10:45:00,1.17162,1.17164,1.17139,1.17164,93500000.0
2007-03-12 10:46:00,1.17168,1.17178,1.17165,1.1717,70600001.0
2007-03-12 10:47:00,1.17165,1.1717,1.17165,1.1717,52900001.0
2007-03-12 10:48:00,1.1717,1.17177,1.17165,1.1717,122600004.0
2007-03-12 10:49:00,1.17172,1.17175,1.1716,1.17175,69200001.0
2007-03-12 10:50:00,1.1717,1.1717,1.1715,1.17165,130300001.0
2007-03-12 10:51:00,1.17159,1.17163,1.17147,1.17163,87099999.0
2007-03-12 10:52:00,1.17155,1.17155,1.17144,1.17144,8000000.0
2007-03-12 10:53:00,1.17152,1.17152,1.1715,1.1715,49700001.0
2007-03-12 10:54:00,1.17154,1.17158,1.17147,1.17152,145300002.0
2007-03-12 10:55:00,1.17156,1.17186,1.17156,1.17178,106099998.0
2007-03-12 10:56:00,1.1718,1.17193,1.1718,1.17185,52800000.0
2007-03-12 10:57:00,1.17179,1.17189,1.17174,1.17174,159500002.0
2007-03-12 10:58:00,1.17181,1.17186,1.17171,1.17175,114099999.0
2007-03-12 10:59:00,1.17178,1.17189,1.17177,1.1718,50100000.0
2007-03-12 11:00:00,1.17174,1.17183,1.17174,1.17178,65100002.0
2007-03-12 11:01:00,1.1718,1.17182,1.17175,1.1718,108300001.0
2007-03-12 11:02:00,1.17178,1.17178,1.17166,1.17172,104800001.0
2007-03-12 11:03:00,1.17171,1.17171,1.17154,1.17168,154100000.0
2007-03-12 11:04:00,1.17166,1.1717,1.17154,1.17157,72100000.0
2007-03-12 11:05:00,1.17153,1.17155,1.17151,1.17151,21100000.0
2007-03-12 11:06:00,1.1715,1.1715,1.17145,1.1715,112700001.0
2007-03-12 11:07:00,1.17148,1.17148,1.17139,1.17139,19300000.0
2007-03-12 11:08:00,1.17147,1.17153,1.17144,1.17147,53300000.0
2007-03-12 11:09:00,1.17141,1.17157,1.17141,1.17152,89200001.0
2007-03-12 11:10:00,1.17154,1.17161,1.17153,1.17157,95900000.0
2007-03-12 11:11:00,1.17151,1.17155,1.1714,1.17155,119400000.0
2007-03-12 11:12:00,1.17145,1.17151,1.17139,1.17145,149599997.0
2007-03-12 11:13:00,1.17143,1.17143,1.17135,1.17135,99499998.0
2007-03-12 11:14:00,1.17137,1.17149,1.1713,1.1713,48500000.0
2007-03-12 11:15:00,1.17126,1.17138,1.17124,1.1713,160700000.0
2007-03-12 11:16:00,1.17127,1.17127,1.17114,1.17114,132500000.0
2007-03-12 11:17:00,1.17105,1.17114,1.17105,1.17114,81900000.0
2007-03-12 11:18:00,1.1712,1.17121,1.17108,1.17116,66900000.0
2007-03-12 11:19:00,1.17122,1.17131,1.17116,1.17116,170900001.0
2007-03-12 11:20:00,1.17118,1.1712,1.17108,1.17108,107800001.0
2007-03-12 11:21:00,1.17115,1.17117,1.1711,1.1711,53700000.0
2007-03-12 11:22:00,1.17117,1.17118,1.17117,1.17118,23900001.0
2007-03-12 11:23:00,1.17107,1.17107,1.17088,1.17096,77400001.0
2007-03-12 11:24:00,1.17088,1.17088,1.17078,1.17085,63099998.0
2007-03-12 11:25:00,1.17088,1.17088,1.17063,1.17067,106400002.0
2007-03-12 11:26:00,1.17067,1.17073,1.17063,1.17073,109700002.0
2007-03-12 11:27:00,1.17074,1.17095,1.17074,1.17094,205000002.0
2007-03-12 11:28:00,1.17095,1.17097,1.17086,1.1709,132700001.0
2007-03-12 11:29:00,1.17085,1.17095,1.17083,1.17083,115900000.0
2007-03-12 11:30:00,1.17097,1.17112,1.17097,1.17099,113300000.0
2007-03-12 11:31:00,1.17102,1.17103,1.17087,1.17102,40900000.0
2007-03-12 11:32:00,1.17101,1.17108,1.17094,1.17097,148100000.0
2007-03-12 11:33:00,1.1709,1.171,1.1709,1.17095,41900000.0
2007-03-12 11:34:00,1.17085,1.17101,1.17078,1.17082,233499997.0
2007-03-12 11:35:00,1.17081,1.17091,1.17078,1.17078,122500000.0
2007-03-12 11:36:00,1.17067,1.17067,1.17005,1.17005,19200000.0
2007-03-12 11:37:00,1.1701,1.1703,1.1701,1.17022,68700000.0
2007-03-12 11:38:00,1.17024,1.17029,1.17008,1.17018,131100003.0
2007-03-12 11:39:00,1.17013,1.17019,1.17004,1.17019,63100000.0
2007-03-12 11:40:00,1.17018,1.17045,1.17018,1.17042,114400003.0
2007-03-12 11:41:00,1.17052,1.17066,1.1705,1.17058,139890001.0
2007-03-12 11:42:00,1.17061,1.17067,1.17055,1.17055,151600001.0
2007-03-12 11:43:00,1.17057,1.17057,1.17046,1.17049,148399999.0
2007-03-12 11:44:00,1.17024,1.17051,1.17024,1.17051,84400000.0
2007-03-12 11:45:00,1.17063,1.17065,1.17056,1.17065,62100000.0
2007-03-12 11:46:00,1.17069,1.17076,1.17058,1.17075,86699999.0
2007-03-12 11:47:00,1.17067,1.17067,1.17063,1.17063,34300000.0
2007-03-12 11:48:00,1.17058,1.17067,1.17058,1.1706,95099999.0
2007-03-12 11:49:00,1.17068,1.1707,1.17059,1.17059,131100002.0
2007-03-12 11:50:00,1.17022,1.17063,1.17022,1.17039,130700001.0
2007-03-12 11:51:00,1.17061,1.17061,1.17045,1.17045,81399999.0
2007-03-12 11:52:00,1.17047,1.17049,1.17037,1.17039,160099999.0
2007-03-12 11:53:00,1.17046,1.17074,1.17046,1.1707,110499999.0
2007-03-12 11:54:00,1.17083,1.17083,1.17073,1.17075,123199999.0
2007-03-12 11:55:00,1.1708,1.1708,1.17067,1.17075,161400003.0
2007-03-12 11:56:00,1.17075,1.17075,1.17066,1.17074,98199997.0
2007-03-12 11:57:00,1.17072,1.17073,1.17065,1.17065,200200000.0
2007-03-12 11:58:00,1.1706,1.17064,1.17053,1.17056,72100001.0
2007-03-12 11:59:00,1.17067,1.17075,1.17066,1.17069,37400000.0
2007-03-12 12:00:00,1.17073,1.17073,1.17059,1.17067,50499998.0
2007-03-12 12:01:00,1.17068,1.17068,1.17058,1.1706,68299999.0
2007-03-12 12:02:00,1.17068,1.17069,1.17057,1.17057,13600000.0
2007-03-12 12:03:00,1.17054,1.17055,1.17048,1.17048,93500003.0
2007-03-12 12:04:00,1.1706,1.1706,1.17053,1.17055,158800001.0
2007-03-12 12:05:00,1.17056,1.17056,1.17038,1.17038,89699997.0
2007-03-12 12:06:00,1.17052,1.17054,1.17038,1.17038,60900000.0
2007-03-12 12:07:00,1.17043,1.17053,1.17043,1.17045,114500000.0
2007-03-12 12:08:00,1.17045,1.17053,1.17036,1.17053,116200000.0
2007-03-12 12:09:00,1.17051,1.17052,1.17047,1.1705,91200001.0
2007-03-12 12:10:00,1.1705,1.17055,1.17035,1.17049,153999999.0
2007-03-12 12:11:00,1.17044,1.17055,1.17044,1.17052,72200000.0
2007-03-12 12:12:00,1.17044,1.17049,1.17033,1.17047,89099998.0
2007-03-12 12:13:00,1.17056,1.17064,1.17054,1.17056,157800002.0
2007-03-12 12:14:00,1.17054,1.17058,1.17053,1.17057,63900000.0
2007-03-12 12:15:00,1.17055,1.17056,1.17045,1.17055,85000002.0
2007-03-12 12:16:00,1.17052,1.17058,1.17038,1.1704,128200001.0
2007-03-12 12:17:00,1.17046,1.17049,1.17038,1.17039,140600002.0
2007-03-12 12:18:00,1.17037,1.17037,1.17012,1.17012,135599998.0
2007-03-12 12:19:00,1.17022,1.17022,1.17009,1.17015,62700000.0
2007-03-12 12:20:00,1.17015,1.17022,1.1701,1.1701,37400000.0
2007-03-12 12:21:00,1.17012,1.1703,1.17012,1.1702,68900002.0
2007-03-12 12:22:00,1.1703,1.17035,1.17029,1.17035,163900000.0
2007-03-12 12:23:00,1.1704,1.1706,1.17039,1.1706,48600000.0
2007-03-12 12:24:00,1.17055,1.17072,1.17055,1.17063,117699999.0
2007-03-12 12:25:00,1.17066,1.17073,1.17058,1.17058,142100000.0
2007-03-12 12:26:00,1.17061,1.17064,1.17056,1.1706,125899997.0
2007-03-12 12:27:00,1.17057,1.17068,1.17049,1.17068,122599999.0
2007-03-12 12:28:00,1.17062,1.17065,1.17056,1.17062,92000000.0
2007-03-12 12:29:00,1.17054,1.17059,1.1705,1.1705,85500001.0
2007-03-12 12:30:00,1.17047,1.17053,1.17047,1.17053,7700000.0
2007-03-12 12:31:00,1.1705,1.17065,1.1705,1.17061,134099998.0
2007-03-12 12:32:00,1.17045,1.1705,1.1704,1.17042,92800000.0
2007-03-12 12:33:00,1.17038,1.17038,1.17024,1.17024,100599999.0
2007-03-12 12:34:00,1.17028,1.17045,1.17027,1.17027,58199999.0
2007-03-12 12:35:00,1.17028,1.17028,1.17,1.17003,49299999.0
2007-03-12 12:36:00,1.17014,1.17018,1.17014,1.17018,25499999.0
2007-03-12 12:37:00,1.17033,1.17036,1.17008,1.17018,63399999.0
2007-03-12 12:38:00,1.17024,1.17029,1.17017,1.17019,62000000.0
2007-03-12 12:39:00,1.17019,1.1703,1.17012,1.17027,58900000.0
2007-03-12 12:40:00,1.17033,1.17033,1.17018,1.1703,144900001.0
2007-03-12 12:41:00,1.1703,1.1703,1.17028,1.1703,113300002.0
2007-03-12 12:42:00,1.17031,1.17033,1.17025,1.1703,198400004.0
2007-03-12 12:43:00,1.17029,1.17038,1.17028,1.17034,98900001.0
2007-03-12 12:44:00,1.17022,1.17022,1.17006,1.17009,71299999.0
2007-03-12 12:45:00,1.17008,1.17025,1.17006,1.17025,121100004.0
2007-03-12 12:46:00,1.17035,1.17035,1.17025,1.17034,72000001.0
2007-03-12 12:47:00,1.17025,1.17025,1.17022,1.17024,82800001.0
2007-03-12 12:48:00,1.17028,1.1703,1.17015,1.17028,47999999.0
2007-03-12 12:49:00,1.17031,1.17048,1.17031,1.17048,96800000.0
2007-03-12 12:50:00,1.1704,1.17053,1.1704,1.1705,106000002.0
2007-03-12 12:51:00,1.17042,1.17045,1.17035,1.17045,65600000.0
2007-03-12 12:52:00,1.1704,1.1704,1.17034,1.17038,11400000.0
2007-03-12 12:53:00,1.17035,1.17037,1.17035,1.17037,30399999.0
2007-03-12 12:54:00,1.1704,1.1704,1.17035,1.17035,22300001.0
2007-03-12 12:55:00,1.17034,1.17038,1.17033,1.17035,85499998.0
2007-03-12 12:56:00,1.17026,1.17051,1.17021,1.17051,80800001.0
2007-03-12 12:57:00,1.17039,1.17039,1.17032,1.17039,69600001.0
2007-03-12 12:58:00,1.17013,1.1704,1.17012,1.1704,70200000.0
2007-03-12 12:59:00,1.17038,1.17048,1.17035,1.17048,91500000.0
2007-03-12 13:00:00,1.17042,1.17057,1.17042,1.17045,81000001.0
2007-03-12 13:01:00,1.17056,1.1706,1.17046,1.1706,136700000.0
2007-03-12 13:02:00,1.17057,1.17059,1.17053,1.17055,57300000.0
2007-03-12 13:03:00,1.17052,1.17064,1.17052,1.17055,108000000.0
2007-03-12 13:04:00,1.17056,1.17062,1.17038,1.17038,181900004.0
2007-03-12 13:05:00,1.17034,1.17036,1.17021,1.17023,163099998.0
2007-03-12 13:06:00,1.17027,1.17031,1.17018,1.17028,133400000.0
2007-03-12 13:07:00,1.17035,1.17036,1.17022,1.17022,139700002.0
2007-03-12 13:08:00,1.17021,1.17021,1.16997,1.17003,99900001.0
2007-03-12 13:09:00,1.16991,1.17,1.16991,1.17,100999998.0
2007-03-12 13:10:00,1.16986,1.16986,1.16968,1.16973,56200002.0
2007-03-12 13:11:00,1.16979,1.17002,1.16979,1.17001,54100000.0
2007-03-12 13:12:00,1.16975,1.16986,1.16965,1.1697,127500001.0
2007-03-12 13:13:00,1.16968,1.16974,1.16968,1.16974,5600000.0
2007-03-12 13:14:00,1.16979,1.1698,1.16969,1.16969,149700001.0
2007-03-12 13:15:00,1.16972,1.16987,1.16972,1.16973,28200000.0
2007-03-12 13:16:00,1.16973,1.16973,1.16953,1.16961,79700002.0
2007-03-12 13:17:00,1.16964,1.16969,1.16963,1.16965,130900000.0
2007-03-12 13:18:00,1.16963,1.16963,1.16955,1.16955,28799999.0
2007-03-12 13:19:00,1.16947,1.16947,1.16933,1.16939,94100003.0
2007-03-12 13:20:00,1.1694,1.16948,1.16937,1.16942,75800002.0
2007-03-12 13:21:00,1.16939,1.1695,1.16939,1.16947,90500000.0
2007-03-12 13:22:00,1.16937,1.16952,1.16937,1.16947,111699999.0
2007-03-12 13:23:00,1.16942,1.16956,1.16938,1.1694,150500002.0
2007-03-12 13:24:00,1.16948,1.16953,1.1693,1.16937,101400003.0
2007-03-12 13:25:00,1.16921,1.16921,1.16908,1.16912,81200001.0
2007-03-12 13:26:00,1.16907,1.16907,1.1689,1.1689,28899999.0
2007-03-12 13:27:00,1.16891,1.169,1.16891,1.169,87600001.0
2007-03-12 13:28:00,1.16899,1.169,1.16888,1.16889,90200000.0
2007-03-12 13:29:00,1.16898,1.16914,1.16898,1.16907,77800000.0
2007-03-12 13:30:00,1.16912,1.16925,1.1691,1.16915,72400000.0
2007-03-12 13:31:00,1.16908,1.16915,1.16895,1.16895,16700000.0
2007-03-12 13:32:00,1.16893,1.16896,1.16891,1.16896,92599999.0
2007-03-12 13:33:00,1.16907,1.16907,1.16894,1.16898,103400000.0
2007-03-12 13:34:00,1.169,1.169,1.169,1.169,12800000.0
2007-03-12 13:35:00,1.169,1.16908,1.16893,1.16908,94700000.0
2007-03-12 13:36:00,1.16905,1.16906,1.16897,1.16906,148499998.0
2007-03-12 13:37:00,1.16904,1.16907,1.16893,1.16907,105700000.0
2007-03-12 13:38:00,1.16905,1.16915,1.16902,1.16915,93100001.0
2007-03-12 13:39:00,1.16916,1.16916,1.16914,1.16914,22300000.0
2007-03-12 13:40:00,1.16908,1.16912,1.16901,1.16912,169399996.0
2007-03-12 13:41:00,1.16904,1.16922,1.16904,1.16908,48100000.0
2007-03-12 13:42:00,1.1692,1.16938,1.16911,1.16938,181700001.0
2007-03-12 13:43:00,1.16948,1.16958,1.16938,1.16953,145300002.0
2007-03-12 13:44:00,1.1695,1.1695,1.16926,1.16927,72599999.0
2007-03-12 13:45:00,1.16935,1.16949,1.16935,1.16947,111699998.0
2007-03-12 13:46:00,1.16944,1.1698,1.16944,1.1698,152700000.0
2007-03-12 13:47:00,1.16982,1.16982,1.16963,1.16963,163199999.0
2007-03-12 13:48:00,1.16962,1.16967,1.16961,1.16962,126700003.0
2007-03-12 13:49:00,1.16973,1.16998,1.16973,1.16995,81799999.0
2007-03-12 13:50:00,1.17007,1.17011,1.17001,1.17002,141099998.0
2007-03-12 13:51:00,1.16999,1.17004,1.16999,1.17,82099999.0
2007-03-12 13:52:00,1.16999,1.17013,1.16999,1.17006,96400002.0
2007-03-12 13:53:00,1.16998,1.16998,1.16993,1.16993,39499999.0
2007-03-12 13:54:00,1.16985,1.16993,1.16984,1.16986,60000000.0
2007-03-12 13:55:00,1.1698,1.16986,1.1698,1.16986,54500000.0
2007-03-12 13:56:00,1.16992,1.17007,1.16988,1.17002,92899999.0
2007-03-12 13:57:00,1.17009,1.17026,1.17002,1.17021,44100000.0
2007-03-12 13:58:00,1.17022,1.17027,1.17006,1.17006,168200002.0
2007-03-12 13:59:00,1.17002,1.17008,1.16993,1.16993,213900002.0
2007-03-12 14:00:00,1.16981,1.16981,1.16966,1.16974,119200000.0
2007-03-12 14:01:00,1.16977,1.17001,1.16977,1.16992,76090000.0
2007-03-12 14:02:00,1.16989,1.16989,1.16983,1.16989,56300000.0
2007-03-12 14:03:00,1.16994,1.1701,1.16981,1.1701,145100005.0
2007-03-12 14:04:00,1.17015,1.1702,1.17014,1.17017,116400000.0
2007-03-12 14:05:00,1.17019,1.17027,1.16985,1.16985,83399998.0
2007-03-12 14:06:00,1.16978,1.16978,1.16964,1.1697,121500000.0
2007-03-12 14:07:00,1.16955,1.16968,1.16945,1.16962,154800001.0
2007-03-12 14:08:00,1.16982,1.16982,1.1698,1.1698,47300002.0
2007-03-12 14:09:00,1.16979,1.16982,1.16971,1.16975,91500002.0
2007-03-12 14:10:00,1.16987,1.16995,1.16972,1.16995,116800001.0
2007-03-12 14:11:00,1.16998,1.17,1.16992,1.17,46400000.0
2007-03-12 14:12:00,1.17,1.17007,1.16997,1.17001,156000001.0
2007-03-12 14:13:00,1.16998,1.16998,1.16989,1.16992,14000000.0
2007-03-12 14:14:00,1.17005,1.1703,1.16999,1.1703,62100000.0
2007-03-12 14:15:00,1.17037,1.17049,1.17037,1.17042,117000002.0
2007-03-12 14:16:00,1.1705,1.17054,1.17043,1.17045,113099998.0
2007-03-12 14:17:00,1.17044,1.17054,1.17041,1.17045,94700000.0
2007-03-12 14:18:00,1.17044,1.17065,1.17044,1.17065,74900000.0
2007-03-12 14:19:00,1.17072,1.17072,1.17054,1.1706,35399999.0
2007-03-12 14:20:00,1.17056,1.17062,1.17041,1.17043,129499999.0
2007-03-12 14:21:00,1.17048,1.17065,1.17048,1.1706,80000000.0
2007-03-12 14:22:00,1.17055,1.17064,1.17053,1.17061,82400003.0
2007-03-12 14:23:00,1.1707,1.1707,1.17056,1.17057,79100000.0
2007-03-12 14:24:00,1.17068,1.1708,1.17068,1.17073,60500000.0
2007-03-12 14:25:00,1.17069,1.17088,1.17069,1.17082,66400001.0
2007-03-12 14:26:00,1.17099,1.17143,1.17099,1.17127,130100000.0
2007-03-12 14:27:00,1.17125,1.17132,1.17121,1.17121,76600002.0
2007-03-12 14:28:00,1.17112,1.17116,1.171,1.17116,92600001.0
2007-03-12 14:29:00,1.17134,1.1719,1.17134,1.17188,104100000.0
2007-03-12 14:30:00,1.17164,1.17164,1.17144,1.17144,40000000.0
2007-03-12 14:31:00,1.17112,1.1712,1.17107,1.1711,156800000.0
2007-03-12 14:32:00,1.17106,1.17112,1.17104,1.1711,106400000.0
2007-03-12 14:33:00,1.17111,1.17122,1.17105,1.17105,105000001.0
2007-03-12 14:34:00,1.17098,1.17114,1.17098,1.17112,175200002.0
2007-03-12 14:35:00,1.1711,1.17156,1.1711,1.17151,49700001.0
2007-03-12 14:36:00,1.1718,1.17208,1.1718,1.17184,98500002.0
2007-03-12 14:37:00,1.17169,1.17169,1.17139,1.1714,111100002.0
2007-03-12 14:38:00,1.17143,1.17143,1.17126,1.17135,140099999.0
2007-03-12 14:39:00,1.17134,1.17147,1.17128,1.17138,158700004.0
2007-03-12 14:40:00,1.17138,1.17138,1.17121,1.1713,104600000.0
2007-03-12 14:41:00,1.17135,1.17146,1.17132,1.17137,131000000.0
2007-03-12 14:42:00,1.17139,1.1714,1.17129,1.17133,123399998.0
2007-03-12 14:43:00,1.17129,1.17139,1.17123,1.17134,80499998.0
2007-03-12 14:44:00,1.1713,1.1713,1.1713,1.1713,6600000.0
2007-03-12 14:45:00,1.17135,1.17135,1.17117,1.17117,41500000.0
2007-03-12 14:46:00,1.17116,1.17126,1.17116,1.17126,92100001.0
2007-03-12 14:47:00,1.17128,1.17138,1.1712,1.17123,110499998.0
2007-03-12 14:48:00,1.17123,1.17127,1.17123,1.17127,12000000.0
2007-03-12 14:49:00,1.1712,1.1712,1.17109,1.17112,39900000.0
2007-03-12 14:50:00,1.17118,1.17118,1.17102,1.17106,90599998.0
2007-03-12 14:51:00,1.17097,1.17111,1.17097,1.171,106100000.0
2007-03-12 14:52:00,1.17108,1.17111,1.171,1.171,99000001.0
2007-03-12 14:53:00,1.17111,1.17122,1.17111,1.17116,121699998.0
2007-03-12 14:54:00,1.171,1.17117,1.171,1.17113,101399999.0
2007-03-12 14:55:00,1.17118,1.1712,1.1711,1.1712,119900001.0
2007-03-12 14:56:00,1.17115,1.1712,1.17115,1.17118,93400000.0
2007-03-12 14:57:00,1.17112,1.17122,1.17105,1.17117,164499998.0
2007-03-12 14:58:00,1.17124,1.17128,1.17117,1.17117,94599999.0
2007-03-12 14:59:00,1.17127,1.17127,1.17119,1.17122,76399999.0
2007-03-12 15:00:00,1.1712,1.1712,1.17106,1.17112,138600001.0
2007-03-12 15:01:00,1.17107,1.17123,1.17104,1.17116,84099998.0
2007-03-12 15:02:00,1.17118,1.17123,1.17106,1.17114,159300002.0
2007-03-12 15:03:00,1.17117,1.17133,1.17117,1.1712,196700000.0
2007-03-12 15:04:00,1.17116,1.17116,1.17107,1.17111,177400000.0
2007-03-12 15:05:00,1.17098,1.17098,1.17082,1.17087,73999999.0
2007-03-12 15:06:00,1.17087,1.17087,1.17072,1.17082,71799997.0
2007-03-12 15:07:00,1.17087,1.17098,1.17085,1.17098,33600000.0
2007-03-12 15:08:00,1.17092,1.17111,1.17092,1.171,160700000.0
2007-03-12 15:09:00,1.17099,1.17099,1.17096,1.17096,37500001.0
2007-03-12 15:10:00,1.17086,1.171,1.17086,1.17098,141599998.0
2007-03-12 15:11:00,1.17096,1.17096,1.17072,1.17072,141400001.0
2007-03-12 15:12:00,1.17057,1.17057,1.16986,1.16986,177000000.0
2007-03-12 15:13:00,1.16975,1.16983,1.16945,1.16958,136799996.0
2007-03-12 15:14:00,1.16955,1.1696,1.16947,1.16953,182400000.0
2007-03-12 15:15:00,1.16935,1.1694,1.1692,1.16931,88399999.0
2007-03-12 15:16:00,1.16921,1.16939,1.16911,1.16939,37500000.0
2007-03-12 15:17:00,1.16936,1.16936,1.16845,1.16845,121499999.0
2007-03-12 15:18:00,1.16855,1.16863,1.16855,1.16859,55099999.0
2007-03-12 15:19:00,1.16861,1.16915,1.16861,1.16915,50699999.0
2007-03-12 15:20:00,1.16921,1.1694,1.16915,1.1694,134099997.0
2007-03-12 15:21:00,1.16925,1.16937,1.16918,1.16937,92900002.0
2007-03-12 15:22:00,1.16935,1.16935,1.16921,1.1693,135800000.0
2007-03-12 15:23:00,1.16924,1.16934,1.16924,1.16932,34100000.0
2007-03-12 15:24:00,1.16938,1.16939,1.1693,1.1693,83400000.0
2007-03-12 15:25:00,1.16937,1.1694,1.16935,1.16935,56900002.0
2007-03-12 15:26:00,1.16953,1.16958,1.16952,1.16958,112999998.0
2007-03-12 15:27:00,1.16962,1.16966,1.1695,1.16962,166000000.0
2007-03-12 15:28:00,1.16947,1.16965,1.16947,1.16965,49300001.0
2007-03-12 15:29:00,1.16982,1.17008,1.16975,1.17008,41000001.0
2007-03-12 15:30:00,1.17,1.17015,1.17,1.17013,162600001.0
2007-03-12 15:31:00,1.17006,1.17006,1.1698,1.16993,64900002.0
2007-03-12 15:32:00,1.17003,1.17026,1.17001,1.17007,199299998.0
2007-03-12 15:33:00,1.17009,1.17021,1.17009,1.1702,61600000.0
2007-03-12 15:34:00,1.17029,1.17029,1.17004,1.17015,130900002.0
2007-03-12 15:35:00,1.17016,1.17017,1.17005,1.17013,122200000.0
2007-03-12 15:36:00,1.17005,1.17021,1.17005,1.17011,119000002.0
2007-03-12 15:37:00,1.1702,1.17024,1.17018,1.17018,40700000.0
2007-03-12 15:38:00,1.17017,1.17028,1.16987,1.16988,84790002.0
2007-03-12 15:39:00,1.16989,1.16992,1.16974,1.16977,34500000.0
2007-03-12 15:40:00,1.16963,1.16977,1.16958,1.16962,148200002.0
2007-03-12 15:41:00,1.16948,1.16959,1.16946,1.1695,103800000.0
2007-03-12 15:42:00,1.16937,1.16937,1.1693,1.16933,129599998.0
2007-03-12 15:43:00,1.16935,1.16941,1.16924,1.16929,151300002.0
2007-03-12 15:44:00,1.1692,1.16924,1.1692,1.16924,34600000.0
2007-03-12 15:45:00,1.16934,1.16942,1.16928,1.16934,93300002.0
2007-03-12 15:46:00,1.1693,1.16945,1.1693,1.16937,84600000.0
2007-03-12 15:47:00,1.16935,1.1694,1.16934,1.16935,82300002.0
2007-03-12 15:48:00,1.16943,1.1696,1.16937,1.16955,69600001.0
2007-03-12 15:49:00,1.16965,1.16973,1.16957,1.16962,107300000.0
2007-03-12 15:50:00,1.16969,1.16981,1.16969,1.16971,86000000.0
2007-03-12 15:51:00,1.16988,1.17005,1.16988,1.17005,119199997.0
2007-03-12 15:52:00,1.16996,1.17002,1.16983,1.16983,114300001.0
2007-03-12 15:53:00,1.16992,1.17005,1.16986,1.16986,118600001.0
2007-03-12 15:54:00,1.16986,1.16986,1.1695,1.16953,72800001.0
2007-03-12 15:55:00,1.16958,1.16964,1.16953,1.16964,132500000.0
2007-03-12 15:56:00,1.16948,1.16948,1.16933,1.16934,100499997.0
2007-03-12 15:57:00,1.16942,1.16945,1.16935,1.16935,100200001.0
2007-03-12 15:58:00,1.16936,1.16938,1.16905,1.16905,159499998.0
2007-03-12 15:59:00,1.169,1.16916,1.16898,1.169,58900001.0
2007-03-12 16:00:00,1.16895,1.16898,1.1687,1.1687,62099999.0
2007-03-12 16:01:00,1.16861,1.16865,1.16852,1.16861,85100000.0
2007-03-12 16:02:00,1.16859,1.1687,1.16853,1.16867,116099999.0
2007-03-12 16:03:00,1.16851,1.16851,1.16822,1.16822,55600000.0
2007-03-12 16:04:00,1.16824,1.16838,1.16819,1.16833,119900000.0
2007-03-12 16:05:00,1.16841,1.1685,1.16836,1.1684,103000000.0
2007-03-12 16:06:00,1.16844,1.16848,1.16837,1.16848,82000000.0
2007-03-12 16:07:00,1.16867,1.16893,1.16858,1.16893,110299998.0
2007-03-12 16:08:00,1.16881,1.1689,1.16867,1.16874,170100003.0
2007-03-12 16:09:00,1.1686,1.16877,1.1686,1.16877,115300003.0
2007-03-12 16:10:00,1.16882,1.16885,1.16869,1.16885,125000000.0
2007-03-12 16:11:00,1.16891,1.16898,1.16887,1.16893,141700000.0
2007-03-12 16:12:00,1.16892,1.16892,1.16859,1.16875,113100001.0
2007-03-12 16:13:00,1.16875,1.16875,1.16859,1.16867,89100000.0
2007-03-12 16:14:00,1.16854,1.16864,1.16848,1.16859,146400001.0
2007-03-12 16:15:00,1.16855,1.16858,1.16846,1.16857,87099998.0
2007-03-12 16:16:00,1.16862,1.16862,1.1685,1.1685,115299998.0
2007-03-12 16:17:00,1.16854,1.16854,1.16836,1.1685,124300000.0
2007-03-12 16:18:00,1.16847,1.16847,1.16834,1.16839,34800000.0
2007-03-12 16:19:00,1.16849,1.16856,1.16849,1.16856,43900000.0
2007-03-12 16:20:00,1.16853,1.16868,1.16853,1.16868,66400000.0
2007-03-12 16:21:00,1.16863,1.16872,1.16861,1.16872,51200001.0
2007-03-12 16:22:00,1.16884,1.16891,1.16884,1.16891,25500001.0
2007-03-12 16:23:00,1.16903,1.16903,1.16887,1.1689,143300001.0
2007-03-12 16:24:00,1.16895,1.169,1.16892,1.16892,75799999.0
2007-03-12 16:25:00,1.16896,1.16896,1.16873,1.16873,81000000.0
2007-03-12 16:26:00,1.16871,1.16889,1.16871,1.16889,162900003.0
2007-03-12 16:27:00,1.16885,1.16909,1.16879,1.16909,102800001.0
2007-03-12 16:28:00,1.1691,1.16923,1.16908,1.16915,118000000.0
2007-03-12 16:29:00,1.16924,1.16924,1.16919,1.16919,12000000.0
2007-03-12 16:30:00,1.1693,1.16937,1.1692,1.16937,61400001.0
2007-03-12 16:31:00,1.16942,1.16959,1.16942,1.16957,105899998.0
2007-03-12 16:32:00,1.16953,1.16953,1.16931,1.16933,134700000.0
2007-03-12 16:33:00,1.16923,1.16929,1.16914,1.16924,123200000.0
2007-03-12 16:34:00,1.16916,1.1693,1.1691,1.1691,155400001.0
2007-03-12 16:35:00,1.16913,1.16916,1.16905,1.16916,48400000.0
2007-03-12 16:36:00,1.16918,1.16935,1.16918,1.16932,113700001.0
2007-03-12 16:37:00,1.16927,1.16936,1.16927,1.16932,73599999.0
2007-03-12 16:38:00,1.1693,1.16933,1.16921,1.16921,151200001.0
2007-03-12 16:39:00,1.16923,1.16933,1.16923,1.16933,56899999.0
2007-03-12 16:40:00,1.16929,1.16936,1.16929,1.16936,24400000.0
2007-03-12 16:41:00,1.16928,1.16938,1.16928,1.16936,51699998.0
2007-03-12 16:42:00,1.16942,1.16949,1.16912,1.16943,172700001.0
2007-03-12 16:43:00,1.16931,1.16947,1.16931,1.16941,64800000.0
2007-03-12 16:44:00,1.16941,1.16941,1.16926,1.16933,63700000.0
2007-03-12 16:45:00,1.1694,1.16946,1.16932,1.16945,130500001.0
2007-03-12 16:46:00,1.1694,1.16946,1.16939,1.16941,64100000.0
2007-03-12 16:47:00,1.16944,1.16944,1.1694,1.16942,40300000.0
2007-03-12 16:48:00,1.16938,1.16946,1.16928,1.16937,35600000.0
2007-03-12 16:49:00,1.16936,1.16956,1.16936,1.16945,67400000.0
2007-03-12 16:50:00,1.16943,1.16954,1.16943,1.16947,159700000.0
2007-03-12 16:51:00,1.16948,1.16948,1.16932,1.16932,114299998.0
2007-03-12 16:52:00,1.16933,1.16933,1.16912,1.1692,54800001.0
2007-03-12 16:53:00,1.16906,1.16906,1.16883,1.1689,41100000.0
2007-03-12 16:54:00,1.16893,1.16893,1.16884,1.16887,31200000.0
2007-03-12 16:55:00,1.16882,1.16895,1.16882,1.16885,68100000.0
2007-03-12 16:56:00,1.1689,1.16892,1.16888,1.16892,87500002.0
2007-03-12 16:57:00,1.16881,1.16895,1.16881,1.16892,74499999.0
2007-03-12 16:58:00,1.16884,1.16895,1.16879,1.16879,114800000.0
2007-03-12 16:59:00,1.1687,1.16893,1.1687,1.16893,64500000.0
2007-03-12 17:00:00,1.169,1.169,1.16892,1.16898,108500000.0
2007-03-12 17:01:00,1.16901,1.16911,1.16901,1.16911,20900000.0
2007-03-12 17:02:00,1.16923,1.16929,1.16916,1.16925,33700000.0
2007-03-12 17:03:00,1.16932,1.16935,1.16924,1.16929,156600001.0
2007-03-12 17:04:00,1.16918,1.16929,1.16918,1.16924,75799999.0
2007-03-12 17:05:00,1.16923,1.16929,1.16915,1.16918,180199998.0
2007-03-12 17:06:00,1.16915,1.16925,1.16908,1.16908,68600001.0
2007-03-12 17:07:00,1.16897,1.16897,1.16879,1.16889,174999999.0
2007-03-12 17:08:00,1.16883,1.16912,1.16883,1.16912,181800003.0
2007-03-12 17:09:00,1.16917,1.16921,1.16904,1.16919,62699999.0
2007-03-12 17:10:00,1.1691,1.1691,1.16885,1.1689,138399999.0
2007-03-12 17:11:00,1.16871,1.16893,1.16871,1.16893,58199999.0
2007-03-12 17:12:00,1.16893,1.16908,1.16893,1.16908,35200000.0
2007-03-12 17:13:00,1.16895,1.16901,1.16884,1.16901,102099999.0
2007-03-12 17:14:00,1.16891,1.16891,1.16891,1.16891,20100000.0
2007-03-12 17:15:00,1.16882,1.16885,1.16881,1.16885,55700000.0
2007-03-12 17:16:00,1.16893,1.16893,1.16877,1.16881,128299999.0
2007-03-12 17:17:00,1.16894,1.16895,1.1687,1.1687,46200000.0
2007-03-12 17:18:00,1.16873,1.16881,1.16872,1.16875,79499999.0
2007-03-12 17:19:00,1.16881,1.16894,1.16881,1.16888,71800000.0
2007-03-12 17:20:00,1.1688,1.1689,1.16877,1.1689,144200001.0
2007-03-12 17:21:00,1.16885,1.16885,1.16874,1.16878,91400002.0
2007-03-12 17:22:00,1.16872,1.16874,1.16864,1.16864,9700000.0
2007-03-12 17:23:00,1.16878,1.16878,1.1687,1.16871,50900000.0
2007-03-12 17:24:00,1.16879,1.16889,1.16871,1.16883,179299999.0
2007-03-12 17:25:00,1.16883,1.16891,1.16882,1.16885,95600000.0
2007-03-12 17:26:00,1.16893,1.16903,1.16885,1.16898,108200002.0
2007-03-12 17:27:00,1.16902,1.16913,1.16902,1.16908,42600000.0
2007-03-12 17:28:00,1.16902,1.16913,1.16902,1.16913,32000001.0
2007-03-12 17:29:00,1.16923,1.16927,1.16919,1.16923,153599999.0
2007-03-12 17:30:00,1.16916,1.16924,1.1691,1.16918,114999999.0
2007-03-12 17:31:00,1.16921,1.16927,1.16921,1.16921,132299999.0
2007-03-12 17:32:00,1.16915,1.16919,1.16911,1.16919,78000000.0
2007-03-12 17:33:00,1.1692,1.16926,1.16906,1.16914,108200000.0
2007-03-12 17:34:00,1.16915,1.16915,1.16915,1.16915,7200000.0
2007-03-12 17:35:00,1.16915,1.16925,1.16915,1.16915,62100000.0
2007-03-12 17:36:00,1.1692,1.16931,1.1692,1.1692,43800000.0
2007-03-12 17:37:00,1.16925,1.16932,1.16921,1.16921,34300000.0
2007-03-12 17:38:00,1.16925,1.16933,1.16925,1.16933,34400000.0
2007-03-12 17:39:00,1.16931,1.16932,1.16924,1.1693,59300000.0
2007-03-12 17:40:00,1.16942,1.16958,1.16942,1.16958,28100000.0
2007-03-12 17:41:00,1.16958,1.16958,1.16947,1.16951,154300001.0
2007-03-12 17:42:00,1.16955,1.16969,1.16955,1.16967,60699999.0
2007-03-12 17:43:00,1.16958,1.1696,1.16949,1.1696,65399999.0
2007-03-12 17:44:00,1.16954,1.16962,1.16945,1.16962,77699999.0
2007-03-12 17:45:00,1.16958,1.16965,1.16953,1.1696,148100004.0
2007-03-12 17:46:00,1.16955,1.16955,1.1694,1.1694,10600000.0
2007-03-12 17:47:00,1.16943,1.16943,1.16943,1.16943,4800000.0
2007-03-12 17:48:00,1.16933,1.16933,1.16915,1.16915,93000000.0
2007-03-12 17:49:00,1.16925,1.16936,1.16925,1.16934,65599999.0
2007-03-12 17:50:00,1.16927,1.16929,1.16922,1.16929,49500000.0
2007-03-12 17:51:00,1.16921,1.16921,1.16907,1.16914,117600000.0
2007-03-12 17:52:00,1.16913,1.1692,1.16911,1.16916,129599999.0
2007-03-12 17:53:00,1.16905,1.16907,1.16898,1.16903,53200000.0
2007-03-12 17:54:00,1.169,1.16917,1.16894,1.16909,86699999.0
2007-03-12 17:55:00,1.16909,1.16909,1.16886,1.16886,110900001.0
2007-03-12 17:56:00,1.16879,1.16887,1.16871,1.16887,142500001.0
2007-03-12 17:57:00,1.16892,1.16905,1.16891,1.16896,76800000.0
2007-03-12 17:58:00,1.169,1.16921,1.169,1.16921,104000001.0
2007-03-12 17:59:00,1.16922,1.16929,1.16882,1.16882,128100002.0
2007-03-12 18:00:00,1.16888,1.16902,1.16888,1.16902,56200001.0
2007-03-12 18:01:00,1.16904,1.16904,1.16879,1.16879,624799995.0
2007-03-12 18:02:00,1.16882,1.16885,1.16871,1.16876,869400000.0
2007-03-12 18:03:00,1.16879,1.16893,1.16879,1.16887,854900003.0
2007-03-12 18:04:00,1.1689,1.16898,1.16883,1.16885,687300006.0
2007-03-12 18:05:00,1.16891,1.16903,1.16885,1.16899,1012600001.0
2007-03-12 18:06:00,1.16901,1.16905,1.16888,1.169,574490005.0
2007-03-12 18:07:00,1.169,1.16911,1.16895,1.16897,1076899995.0
2007-03-12 18:08:00,1.16893,1.16901,1.16878,1.16889,1037600007.0
2007-03-12 18:09:00,1.16887,1.16887,1.16868,1.16868,328500003.0
2007-03-12 18:10:00,1.16875,1.1688,1.16865,1.1687,677500002.0
2007-03-12 18:11:00,1.1688,1.1688,1.16865,1.1688,793600005.0
2007-03-12 18:12:00,1.16877,1.16877,1.16866,1.16866,49200000.0
2007-03-12 18:13:00,1.16871,1.16882,1.16867,1.16882,392399997.0
2007-03-12 18:14:00,1.16892,1.16929,1.16891,1.16923,431200003.0
2007-03-12 18:15:00,1.1692,1.16933,1.16905,1.16905,808500000.0
2007-03-12 18:16:00,1.16907,1.16935,1.16907,1.16925,494500004.0
2007-03-12 18:17:00,1.1693,1.16936,1.16919,1.16924,883000004.0
2007-03-12 18:18:00,1.16923,1.16947,1.16923,1.16936,676100004.0
2007-03-12 18:19:00,1.16944,1.16944,1.16933,1.16937,199000000.0
2007-03-12 18:20:00,1.16936,1.16936,1.16917,1.16925,737300005.0
2007-03-12 18:21:00,1.16929,1.16932,1.16922,1.16924,155400000.0
2007-03-12 18:22:00,1.1693,1.16939,1.16927,1.16928,275800003.0
2007-03-12 18:23:00,1.16924,1.16926,1.16918,1.1692,340500000.0
2007-03-12 18:24:00,1.16921,1.16934,1.16917,1.16919,495500002.0
2007-03-12 18:25:00,1.16917,1.16928,1.16912,1.1692,513000000.0
2007-03-12 18:26:00,1.1692,1.16925,1.1691,1.16915,1047599999.0
2007-03-12 18:27:00,1.1692,1.1692,1.16915,1.16918,578499997.0
2007-03-12 18:28:00,1.16917,1.16921,1.16909,1.16912,338700002.0
2007-03-12 18:29:00,1.16908,1.16908,1.16893,1.16893,331200003.0
2007-03-12 18:30:00,1.16892,1.16908,1.16891,1.16899,742299998.0
2007-03-12 18:31:00,1.16899,1.16899,1.16887,1.16898,515400001.0
2007-03-12 18:32:00,1.16896,1.16899,1.16881,1.16889,292400003.0
2007-03-12 18:33:00,1.16894,1.16917,1.16894,1.16917,527599996.0
2007-03-12 18:34:00,1.16919,1.16923,1.1691,1.16923,363600000.0
2007-03-12 18:35:00,1.16925,1.16925,1.16915,1.1692,356600000.0
2007-03-12 18:36:00,1.16893,1.16915,1.16884,1.16901,330000003.0
2007-03-12 18:37:00,1.16912,1.1692,1.16912,1.16913,80699999.0
2007-03-12 18:38:00,1.16918,1.1692,1.1691,1.1692,154400000.0
2007-03-12 18:39:00,1.16919,1.16921,1.16913,1.16919,200899999.0
2007-03-12 18:40:00,1.1692,1.16926,1.16912,1.16917,849199996.0
2007-03-12 18:41:00,1.16917,1.16927,1.16913,1.16915,332700001.0
2007-03-12 18:42:00,1.16915,1.16925,1.16913,1.16925,557400002.0
2007-03-12 18:43:00,1.16925,1.16925,1.16915,1.1692,475100001.0
2007-03-12 18:44:00,1.16918,1.16922,1.16911,1.16919,206500001.0
2007-03-12 18:45:00,1.16923,1.16923,1.16899,1.16903,513100006.0
2007-03-12 18:46:00,1.16905,1.16909,1.16897,1.169,224699997.0
2007-03-12 18:47:00,1.16899,1.16905,1.16893,1.16903,43200000.0
2007-03-12 18:48:00,1.16905,1.16908,1.16902,1.16907,128299998.0
2007-03-12 18:49:00,1.16908,1.16912,1.16908,1.1691,66799999.0
2007-03-12 18:50:00,1.1691,1.16915,1.16905,1.16915,187199999.0
2007-03-12 18:51:00,1.16908,1.16908,1.16901,1.16901,68800000.0
2007-03-12 18:52:00,1.16906,1.1691,1.16903,1.1691,158100002.0
2007-03-12 18:53:00,1.16892,1.16916,1.1687,1.16885,356600001.0
2007-03-12 18:54:00,1.16905,1.16905,1.16897,1.169,159100000.0
2007-03-12 18:55:00,1.169,1.16907,1.16899,1.16907,491300002.0
2007-03-12 18:56:00,1.1689,1.16913,1.16879,1.16881,261200000.0
2007-03-12 18:57:00,1.1691,1.16917,1.16906,1.16916,403900004.0
2007-03-12 18:58:00,1.16917,1.16917,1.16907,1.16908,107100001.0
2007-03-12 18:59:00,1.16914,1.16929,1.16909,1.1692,620400000.0
2007-03-12 19:00:00,1.16919,1.16928,1.16912,1.16924,340199997.0
2007-03-12 19:01:00,1.16929,1.16929,1.16922,1.16925,72199999.0
2007-03-12 19:02:00,1.16928,1.16948,1.16928,1.16948,326100005.0
2007-03-12 19:03:00,1.1695,1.16955,1.16945,1.16945,465200003.0
2007-03-12 19:04:00,1.16953,1.16969,1.1695,1.16955,155800002.0
2007-03-12 19:05:00,1.16955,1.16958,1.16948,1.16949,375900000.0
2007-03-12 19:06:00,1.1695,1.16955,1.16942,1.16947,425300003.0
2007-03-12 19:07:00,1.1695,1.16955,1.1695,1.16955,75099999.0
2007-03-12 19:08:00,1.16953,1.16955,1.16945,1.16953,491100006.0
2007-03-12 19:09:00,1.16955,1.16963,1.16943,1.16947,658599997.0
2007-03-12 19:10:00,1.16942,1.16944,1.16932,1.16932,72700001.0
2007-03-12 19:11:00,1.16918,1.16926,1.16907,1.16915,412900004.0
2007-03-12 19:12:00,1.16911,1.16917,1.16911,1.16911,325900004.0
2007-03-12 19:13:00,1.16911,1.16919,1.16911,1.16915,193200001.0
2007-03-12 19:14:00,1.16914,1.16933,1.16914,1.16922,320100000.0
2007-03-12 19:15:00,1.16915,1.16919,1.16912,1.16919,447200004.0
2007-03-12 19:16:00,1.1692,1.1692,1.16914,1.16919,304299998.0
2007-03-12 19:17:00,1.16918,1.16925,1.16912,1.16922,281400003.0
2007-03-12 19:18:00,1.16919,1.16927,1.16908,1.16911,689400007.0
2007-03-12 19:19:00,1.16901,1.16912,1.16901,1.16912,130100002.0
2007-03-12 19:20:00,1.16913,1.16913,1.16905,1.16905,286700004.0
2007-03-12 19:21:00,1.1691,1.1691,1.16907,1.16908,284399999.0
2007-03-12 19:22:00,1.16884,1.16907,1.16864,1.16883,162099997.0
2007-03-12 19:23:00,1.16903,1.16904,1.16903,1.16904,43200000.0
2007-03-12 19:24:00,1.16898,1.16898,1.16889,1.16892,75700000.0
2007-03-12 19:25:00,1.1689,1.1689,1.16882,1.16882,108700000.0
2007-03-12 19:26:00,1.16887,1.16895,1.16876,1.1689,194700001.0
2007-03-12 19:27:00,1.16895,1.169,1.16886,1.16888,386799999.0
2007-03-12 19:28:00,1.1689,1.16899,1.1689,1.16895,165400003.0
2007-03-12 19:29:00,1.16897,1.169,1.16892,1.16897,97099998.0
2007-03-12 19:30:00,1.16901,1.16903,1.16891,1.16892,160700002.0
2007-03-12 19:31:00,1.1689,1.1689,1.1689,1.1689,103799998.0
2007-03-12 19:32:00,1.16881,1.16885,1.16879,1.16883,69200002.0
2007-03-12 19:33:00,1.1687,1.16873,1.16859,1.16864,300200001.0
2007-03-12 19:34:00,1.16865,1.16869,1.16861,1.16864,100800002.0
2007-03-12 19:35:00,1.16862,1.16863,1.16853,1.16853,104699998.0
2007-03-12 19:36:00,1.16863,1.16871,1.1686,1.16861,103400000.0
2007-03-12 19:37:00,1.16875,1.16875,1.16862,1.1687,556200001.0
2007-03-12 19:38:00,1.16864,1.16867,1.16846,1.16846,144000000.0
2007-03-12 19:39:00,1.16846,1.16868,1.16845,1.16864,373599999.0
2007-03-12 19:40:00,1.16872,1.16879,1.16869,1.16879,223699999.0
2007-03-12 19:41:00,1.16875,1.16875,1.16872,1.16875,370000005.0
2007-03-12 19:42:00,1.16875,1.16885,1.16875,1.16885,211699995.0
2007-03-12 19:43:00,1.16891,1.16895,1.16886,1.16886,122100000.0
2007-03-12 19:44:00,1.16884,1.16884,1.16874,1.16874,46000000.0
2007-03-12 19:45:00,1.16869,1.16883,1.16868,1.16883,115900000.0
2007-03-12 19:46:00,1.16882,1.16882,1.16835,1.16856,100900002.0
2007-03-12 19:47:00,1.16878,1.16885,1.16878,1.16885,108600002.0
2007-03-12 19:48:00,1.16887,1.16888,1.16887,1.16888,4800000.0
2007-03-12 19:49:00,1.16882,1.16895,1.16859,1.16878,109000000.0
2007-03-12 19:50:00,1.1689,1.16896,1.16882,1.16896,53000000.0
2007-03-12 19:51:00,1.16893,1.16894,1.16893,1.16894,41400002.0
2007-03-12 19:52:00,1.16892,1.16894,1.16889,1.16889,36900001.0
2007-03-12 19:53:00,1.16896,1.16922,1.16896,1.16913,222600003.0
2007-03-12 19:54:00,1.1692,1.16934,1.1692,1.16934,9700000.0
2007-03-12 19:55:00,1.16938,1.16947,1.16933,1.16938,111000001.0
2007-03-12 19:56:00,1.16965,1.16975,1.16957,1.16957,240400002.0
2007-03-12 19:57:00,1.16956,1.16968,1.16953,1.16968,218700001.0
2007-03-12 19:58:00,1.16978,1.17002,1.16978,1.16998,156800000.0
2007-03-12 19:59:00,1.17001,1.17003,1.16995,1.16995,193899999.0
2007-03-12 20:00:00,1.17005,1.17021,1.17005,1.17018,110599999.0
2007-03-12 20:01:00,1.17016,1.17025,1.17014,1.17014,39199999.0
2007-03-12 20:02:00,1.1702,1.17028,1.17012,1.17024,79200000.0
2007-03-12 20:03:00,1.1703,1.17049,1.17024,1.17024,670600003.0
2007-03-12 20:04:00,1.17037,1.17044,1.17031,1.17038,170999999.0
2007-03-12 20:05:00,1.17038,1.17039,1.17023,1.17023,153400004.0
2007-03-12 20:06:00,1.17025,1.1703,1.17025,1.17028,136800001.0
2007-03-12 20:07:00,1.1703,1.17035,1.17025,1.1703,314699997.0
2007-03-12 20:08:00,1.17027,1.17027,1.17013,1.17017,185199999.0
2007-03-12 20:09:00,1.17008,1.17014,1.17004,1.17005,307799997.0
2007-03-12 20:10:00,1.17005,1.17011,1.17,1.17009,68200001.0
2007-03-12 20:11:00,1.1701,1.1701,1.17005,1.17005,232700002.0
2007-03-12 20:12:00,1.17005,1.17015,1.17004,1.1701,615300003.0
2007-03-12 20:13:00,1.17012,1.17012,1.17003,1.17005,266899998.0
2007-03-12 20:14:00,1.16999,1.17007,1.16999,1.17004,157100000.0
2007-03-12 20:15:00,1.17006,1.17006,1.1698,1.16983,619600005.0
2007-03-12 20:16:00,1.16978,1.16983,1.16966,1.16967,657599993.0
2007-03-12 20:17:00,1.16966,1.16979,1.16958,1.16978,358000001.0
2007-03-12 20:18:00,1.16983,1.16991,1.1698,1.16982,104899998.0
2007-03-12 20:19:00,1.16976,1.16979,1.16968,1.1697,150400002.0
2007-03-12 20:20:00,1.16969,1.16983,1.16969,1.1697,439599998.0
2007-03-12 20:21:00,1.1697,1.16973,1.1696,1.16963,372700002.0
2007-03-12 20:22:00,1.1697,1.16986,1.16964,1.16986,317399999.0
2007-03-12 20:23:00,1.16985,1.1699,1.16977,1.16983,414800001.0
2007-03-12 20:24:00,1.16968,1.16982,1.16936,1.16955,379500002.0
2007-03-12 20:25:00,1.1698,1.1698,1.16968,1.16968,158800003.0
2007-03-12 20:26:00,1.16965,1.16965,1.16958,1.16958,246500001.0
2007-03-12 20:27:00,1.16955,1.16961,1.16937,1.16944,164200001.0
2007-03-12 20:28:00,1.16951,1.16973,1.16951,1.16973,759699994.0
2007-03-12 20:29:00,1.16974,1.1698,1.16966,1.16975,433100002.0
2007-03-12 20:30:00,1.16973,1.1698,1.16973,1.1698,228000001.0
2007-03-12 20:31:00,1.1699,1.17002,1.1699,1.16995,576300003.0
2007-03-12 20:32:00,1.16995,1.1701,1.16995,1.1701,357400002.0
2007-03-12 20:33:00,1.17007,1.17019,1.17007,1.17019,189500002.0
2007-03-12 20:34:00,1.17015,1.17025,1.17015,1.17019,103000001.0
2007-03-12 20:35:00,1.17017,1.17017,1.17001,1.17009,159900000.0
2007-03-12 20:36:00,1.17011,1.17016,1.16995,1.17016,383100004.0
2007-03-12 20:37:00,1.17013,1.17017,1.1701,1.17015,145000003.0
2007-03-12 20:38:00,1.17015,1.17028,1.17015,1.17028,220500001.0
2007-03-12 20:39:00,1.1703,1.17039,1.17018,1.17027,536799997.0
2007-03-12 20:40:00,1.17023,1.17032,1.17019,1.17025,365500002.0
2007-03-12 20:41:00,1.17024,1.17031,1.17021,1.17027,424800000.0
2007-03-12 20:42:00,1.17037,1.17037,1.1702,1.1702,431599996.0
2007-03-12 20:43:00,1.17019,1.17028,1.17017,1.17026,148000003.0
2007-03-12 20:44:00,1.17038,1.17068,1.17034,1.17068,97099998.0
2007-03-12 20:45:00,1.1707,1.1707,1.17053,1.17053,177900005.0
2007-03-12 20:46:00,1.17055,1.17064,1.17051,1.17064,163700000.0
2007-03-12 20:47:00,1.17067,1.17073,1.17066,1.17071,126500000.0
2007-03-12 20:48:00,1.17074,1.17074,1.17063,1.17067,81799999.0
2007-03-12 20:49:00,1.1707,1.1714,1.1707,1.1714,282899999.0
2007-03-12 20:50:00,1.17134,1.17134,1.17103,1.17109,140600001.0
2007-03-12 20:51:00,1.1711,1.1711,1.17084,1.17103,85100001.0
2007-03-12 20:52:00,1.17106,1.17106,1.17098,1.171,106699999.0
2007-03-12 20:53:00,1.17093,1.17093,1.1708,1.17085,232400003.0
2007-03-12 20:54:00,1.17089,1.17092,1.17076,1.17091,426700003.0
2007-03-12 20:55:00,1.171,1.171,1.17082,1.17082,195400003.0
2007-03-12 20:56:00,1.17077,1.17077,1.17067,1.17073,461899996.0
2007-03-12 20:57:00,1.17057,1.17068,1.17044,1.1706,379899999.0
2007-03-12 20:58:00,1.17066,1.17088,1.17057,1.17079,278899999.0
2007-03-12 20:59:00,1.17072,1.17072,1.17024,1.17029,298299998.0
2007-03-12 21:00:00,1.17023,1.17023,1.17007,1.17016,864889997.0
2007-03-12 21:01:00,1.17013,1.1703,1.17013,1.17014,622000008.0
2007-03-12 21:02:00,1.17005,1.17012,1.17004,1.17005,238700006.0
2007-03-12 21:03:00,1.17012,1.17012,1.16992,1.17,510400007.0
2007-03-12 21:04:00,1.17006,1.17027,1.17004,1.17021,706700001.0
2007-03-12 21:05:00,1.17001,1.17028,1.16999,1.17003,678600006.0
2007-03-12 21:06:00,1.17029,1.17029,1.1702,1.1702,79100000.0
2007-03-12 21:07:00,1.1702,1.17025,1.1701,1.17013,617500001.0
2007-03-12 21:08:00,1.17012,1.17026,1.17012,1.17023,136499998.0
2007-03-12 21:09:00,1.17013,1.17024,1.17012,1.17014,121400000.0
2007-03-12 21:10:00,1.17009,1.1701,1.16997,1.17007,367299996.0
2007-03-12 21:11:00,1.1701,1.17013,1.17005,1.17005,344400005.0
2007-03-12 21:12:00,1.1701,1.17013,1.17005,1.17007,365900003.0
2007-03-12 21:13:00,1.17009,1.1702,1.17009,1.17012,523199996.0
2007-03-12 21:14:00,1.17019,1.17019,1.17007,1.17007,223200003.0
2007-03-12 21:15:00,1.17001,1.17011,1.17001,1.17007,44400000.0
2007-03-12 21:16:00,1.17002,1.17007,1.16996,1.17,138799998.0
2007-03-12 21:17:00,1.17003,1.17004,1.16998,1.17004,85199998.0
2007-03-12 21:18:00,1.17013,1.17021,1.1701,1.17013,154700000.0
2007-03-12 21:19:00,1.17005,1.1701,1.17005,1.17005,169600001.0
2007-03-12 21:20:00,1.16997,1.17003,1.16997,1.17003,45400001.0
2007-03-12 21:21:00,1.17001,1.17001,1.16999,1.16999,4800000.0
2007-03-12 21:22:00,1.16992,1.16992,1.16987,1.16987,84700000.0
2007-03-12 21:23:00,1.16989,1.16998,1.16989,1.16998,126500002.0
2007-03-12 21:24:00,1.16999,1.16999,1.16988,1.16995,40000000.0
2007-03-12 21:25:00,1.16999,1.16999,1.16993,1.16993,62400001.0
2007-03-12 21:26:00,1.1699,1.16992,1.1699,1.1699,88500003.0
2007-03-12 21:27:00,1.1699,1.1699,1.16987,1.1699,131599998.0
2007-03-12 21:28:00,1.1699,1.16997,1.16985,1.1699,230099999.0
2007-03-12 21:29:00,1.16986,1.16987,1.16972,1.16972,146699998.0
2007-03-12 21:30:00,1.16976,1.1698,1.16972,1.1698,59700000.0
2007-03-12 21:31:00,1.16976,1.16976,1.16965,1.16965,62100000.0
2007-03-12 21:32:00,1.16966,1.1697,1.1696,1.1697,279700000.0
2007-03-12 21:33:00,1.16977,1.16981,1.1697,1.16975,202500003.0
2007-03-12 21:34:00,1.16975,1.16975,1.16975,1.16975,55200000.0
2007-03-12 21:35:00,1.16975,1.16978,1.16975,1.16975,69900001.0
2007-03-12 21:36:00,1.16973,1.16979,1.16972,1.16975,10300000.0
2007-03-12 21:37:00,1.16952,1.16959,1.16938,1.16954,74000001.0
2007-03-12 21:38:00,1.16945,1.1696,1.16942,1.16952,209400001.0
2007-03-12 21:39:00,1.16983,1.16997,1.16982,1.1699,306899996.0
2007-03-12 21:40:00,1.16987,1.16987,1.16972,1.16972,278100003.0
2007-03-12 21:41:00,1.16975,1.16978,1.16973,1.16978,59600001.0
2007-03-12 21:42:00,1.16977,1.16981,1.16975,1.16977,143699998.0
2007-03-12 21:43:00,1.16977,1.1698,1.16968,1.16968,119400000.0
2007-03-12 21:44:00,1.1697,1.16978,1.1697,1.16978,99500001.0
2007-03-12 21:45:00,1.1698,1.1698,1.1698,1.1698,179600000.0
2007-03-12 21:46:00,1.1698,1.16985,1.16975,1.16977,136400000.0
2007-03-12 21:47:00,1.16978,1.16978,1.16967,1.16967,153100001.0
2007-03-12 21:48:00,1.16968,1.16968,1.1696,1.16968,67800000.0
2007-03-12 21:49:00,1.16965,1.16977,1.16962,1.16971,99300001.0
2007-03-12 21:50:00,1.1697,1.1698,1.1697,1.1698,29700000.0
2007-03-12 21:51:00,1.16978,1.16978,1.16968,1.16968,175000002.0
2007-03-12 21:52:00,1.16968,1.16974,1.16968,1.1697,192200000.0
2007-03-12 21:53:00,1.16975,1.16985,1.16975,1.16983,122099998.0
2007-03-12 21:54:00,1.16982,1.16989,1.16972,1.16972,203700001.0
2007-03-12 21:55:00,1.16975,1.16977,1.1697,1.16977,86899998.0
2007-03-12 21:56:00,1.16981,1.16999,1.16981,1.16993,78200002.0
2007-03-12 21:57:00,1.16981,1.17009,1.16981,1.17009,67700002.0
2007-03-12 21:58:00,1.16995,1.17003,1.16995,1.16995,74700000.0
2007-03-12 21:59:00,1.16986,1.16996,1.16984,1.1699,156400003.0
2007-03-12 22:00:00,1.16992,1.17003,1.16984,1.16984,211200000.0
2007-03-12 22:01:00,1.16985,1.16988,1.16974,1.16986,118700001.0
2007-03-12 22:02:00,1.16985,1.16994,1.16977,1.16977,315199996.0
2007-03-12 22:03:00,1.16976,1.16995,1.16976,1.1699,172700002.0
2007-03-12 22:04:00,1.16993,1.16993,1.16973,1.1698,172000000.0
2007-03-12 22:05:00,1.1698,1.16985,1.16975,1.16975,125400001.0
2007-03-12 22:06:00,1.16975,1.16989,1.16975,1.16987,248900004.0
2007-03-12 22:07:00,1.16995,1.17001,1.16984,1.16999,177700000.0
2007-03-12 22:08:00,1.17001,1.17017,1.16998,1.17003,176800000.0
2007-03-12 22:09:00,1.16992,1.17026,1.16992,1.17012,171000002.0
2007-03-12 22:10:00,1.17017,1.17021,1.17012,1.17012,57500000.0
2007-03-12 22:11:00,1.17012,1.17018,1.17012,1.17018,52099999.0
2007-03-12 22:12:00,1.17017,1.1702,1.17012,1.17012,97800000.0
2007-03-12 22:13:00,1.17015,1.17027,1.17015,1.17026,48400000.0
2007-03-12 22:14:00,1.17033,1.17033,1.17021,1.17031,91099998.0
2007-03-12 22:15:00,1.17033,1.17033,1.17013,1.17024,152700002.0
2007-03-12 22:16:00,1.1702,1.1704,1.1702,1.1703,110200001.0
2007-03-12 22:17:00,1.1702,1.1702,1.1701,1.17018,76399999.0
2007-03-12 22:18:00,1.17019,1.17032,1.17019,1.17028,71899999.0
2007-03-12 22:19:00,1.17024,1.17034,1.17023,1.17023,124899998.0
2007-03-12 22:20:00,1.17023,1.17032,1.17023,1.17028,44200000.0
2007-03-12 22:21:00,1.17029,1.17044,1.17029,1.17035,244300000.0
2007-03-12 22:22:00,1.1704,1.17065,1.17037,1.17037,56700000.0
2007-03-12 22:23:00,1.1704,1.1704,1.1704,1.1704,137899999.0
2007-03-12 22:24:00,1.17032,1.17035,1.17009,1.17023,134400000.0
2007-03-12 22:25:00,1.17045,1.17045,1.17035,1.17035,132900002.0
2007-03-12 22:26:00,1.1704,1.17045,1.1704,1.17045,8800000.0
2007-03-12 22:27:00,1.17038,1.17044,1.17032,1.17032,389100001.0
2007-03-12 22:28:00,1.17027,1.17058,1.17027,1.17058,63099999.0
2007-03-12 22:29:00,1.17069,1.17083,1.17062,1.17072,223700001.0
2007-03-12 22:30:00,1.17078,1.17078,1.17065,1.17074,125900003.0
2007-03-12 22:31:00,1.17078,1.17085,1.17071,1.17085,76299999.0
2007-03-12 22:32:00,1.17085,1.17089,1.17079,1.17079,151700001.0
2007-03-12 22:33:00,1.17078,1.17084,1.17073,1.17073,160800004.0
2007-03-12 22:34:00,1.17062,1.17072,1.17058,1.17068,311190001.0
2007-03-12 22:35:00,1.17073,1.17073,1.17052,1.17052,227999998.0
2007-03-12 22:36:00,1.1705,1.1705,1.17045,1.17045,127099998.0
2007-03-12 22:37:00,1.17048,1.17057,1.17048,1.17049,108500002.0
2007-03-12 22:38:00,1.17057,1.17071,1.17057,1.17062,166600002.0
2007-03-12 22:39:00,1.17066,1.17074,1.17058,1.17058,277699998.0
2007-03-12 22:40:00,1.17061,1.17061,1.17046,1.17046,60700000.0
2007-03-12 22:41:00,1.1705,1.1706,1.17049,1.17058,47599999.0
2007-03-12 22:42:00,1.17063,1.17063,1.17058,1.17058,7200000.0
2007-03-12 22:43:00,1.17055,1.17065,1.1705,1.1706,361400000.0
2007-03-12 22:44:00,1.1706,1.17065,1.17052,1.17054,123600000.0
2007-03-12 22:45:00,1.17051,1.17054,1.17051,1.17054,41400002.0
2007-03-12 22:46:00,1.17055,1.1706,1.17046,1.1706,55200002.0
2007-03-12 22:47:00,1.17048,1.17048,1.17018,1.17035,84300000.0
2007-03-12 22:48:00,1.17077,1.17092,1.17077,1.17092,120200003.0
2007-03-12 22:49:00,1.17097,1.17097,1.17086,1.17086,82899998.0
2007-03-12 22:50:00,1.17094,1.17105,1.17094,1.17095,97300002.0
2007-03-12 22:51:00,1.17078,1.17078,1.17055,1.17074,59299999.0
2007-03-12 22:52:00,1.17092,1.17094,1.17081,1.17087,175799999.0
2007-03-12 22:53:00,1.17095,1.17105,1.1709,1.17095,110700000.0
2007-03-12 22:54:00,1.17104,1.17134,1.17104,1.17129,99900000.0
2007-03-12 22:55:00,1.17145,1.17166,1.17145,1.17153,340699997.0
2007-03-12 22:56:00,1.17161,1.17181,1.17161,1.17161,101400001.0
2007-03-12 22:57:00,1.17161,1.17174,1.17147,1.17174,152600000.0
2007-03-12 22:58:00,1.17185,1.17185,1.17155,1.17155,127400002.0
2007-03-12 22:59:00,1.1715,1.17153,1.17112,1.17123,117599999.0
2007-03-12 23:00:00,1.17135,1.1715,1.17135,1.1715,22300000.0
2007-03-12 23:01:00,1.17183,1.17183,1.17167,1.17176,98900000.0
2007-03-12 23:02:00,1.17178,1.17178,1.17171,1.17173,35699999.0
2007-03-12 23:03:00,1.1719,1.17201,1.17188,1.17197,77400000.0
2007-03-12 23:04:00,1.17186,1.17186,1.17165,1.17169,75999998.0
2007-03-12 23:05:00,1.17173,1.17188,1.17172,1.17184,99800000.0
2007-03-12 23:06:00,1.17181,1.17205,1.17166,1.17205,106000003.0
2007-03-12 23:07:00,1.17213,1.17224,1.17208,1.17221,83000000.0
2007-03-12 23:08:00,1.17217,1.17219,1.17207,1.17219,80299999.0
2007-03-12 23:09:00,1.17194,1.17195,1.17179,1.17195,59100000.0
2007-03-12 23:10:00,1.17218,1.17218,1.172,1.172,14100000.0
2007-03-12 23:11:00,1.17207,1.17218,1.17207,1.1721,89499999.0
2007-03-12 23:12:00,1.17205,1.17205,1.17191,1.172,112600001.0
2007-03-12 23:13:00,1.17185,1.17189,1.17169,1.17189,131099998.0
2007-03-12 23:14:00,1.17193,1.17194,1.17185,1.17185,50199998.0
2007-03-12 23:15:00,1.17186,1.17186,1.1717,1.1717,110400001.0
2007-03-12 23:16:00,1.17174,1.17186,1.17174,1.17174,101999999.0
2007-03-12 23:17:00,1.17166,1.17176,1.17164,1.17165,59900000.0
2007-03-12 23:18:00,1.17167,1.17167,1.17155,1.17166,115199999.0
2007-03-12 23:19:00,1.1717,1.1717,1.1717,1.1717,11900000.0
2007-03-12 23:20:00,1.17175,1.1719,1.17175,1.17178,52499999.0
2007-03-12 23:21:00,1.17184,1.17191,1.17184,1.17191,65899997.0
2007-03-12 23:22:00,1.17188,1.17195,1.17173,1.17182,124400001.0
2007-03-12 23:23:00,1.17162,1.17168,1.17145,1.17156,84900000.0
2007-03-12 23:24:00,1.17177,1.17185,1.17177,1.17177,86200000.0
2007-03-12 23:25:00,1.17193,1.17204,1.17188,1.17195,145899998.0
2007-03-12 23:26:00,1.17194,1.17201,1.17188,1.17192,140299996.0
2007-03-12 23:27:00,1.1719,1.172,1.17188,1.172,206799999.0
2007-03-12 23:28:00,1.17201,1.17201,1.17182,1.17187,67900000.0
2007-03-12 23:29:00,1.17198,1.17199,1.17191,1.17199,55500002.0
2007-03-12 23:30:00,1.17193,1.17201,1.17193,1.17198,65200000.0
2007-03-12 23:31:00,1.172,1.172,1.172,1.172,33200002.0
2007-03-12 23:32:00,1.17201,1.17201,1.17189,1.17197,78100001.0
2007-03-12 23:33:00,1.17203,1.17241,1.17203,1.17241,89499998.0
2007-03-12 23:34:00,1.17235,1.17237,1.1722,1.17237,67599997.0
2007-03-12 23:35:00,1.17222,1.17237,1.17222,1.17237,111899999.0
2007-03-12 23:36:00,1.17226,1.17226,1.17206,1.17217,138200000.0
2007-03-12 23:37:00,1.17235,1.1724,1.17235,1.1724,8800000.0
2007-03-12 23:38:00,1.17234,1.17244,1.1722,1.17226,152500001.0
2007-03-12 23:39:00,1.17242,1.17242,1.17216,1.17228,124899998.0
2007-03-12 23:40:00,1.17234,1.17234,1.17229,1.17229,9600000.0
2007-03-12 23:41:00,1.17225,1.17225,1.17214,1.17214,81600001.0
2007-03-12 23:42:00,1.17215,1.17226,1.172,1.17217,216999997.0
2007-03-12 23:43:00,1.1722,1.17225,1.1722,1.1722,21700000.0
2007-03-12 23:44:00,1.17226,1.17226,1.17199,1.17201,81700000.0
2007-03-12 23:45:00,1.17207,1.17222,1.17203,1.1721,141600005.0
2007-03-12 23:46:00,1.17215,1.17215,1.17215,1.17215,11200000.0
2007-03-12 23:47:00,1.17206,1.17217,1.17204,1.17204,102200000.0
2007-03-12 23:48:00,1.1722,1.1722,1.17215,1.17215,96600000.0
2007-03-12 23:49:00,1.17207,1.17214,1.17187,1.17197,99100003.0
2007-03-12 23:50:00,1.17221,1.17221,1.17209,1.17209,41900000.0
2007-03-12 23:51:00,1.17213,1.17218,1.17205,1.17205,132400003.0
2007-03-12 23:52:00,1.17202,1.1721,1.17202,1.17205,50000000.0
2007-03-12 23:53:00,1.17194,1.17221,1.1719,1.17202,109200002.0
2007-03-12 23:54:00,1.17208,1.17208,1.17203,1.17203,9200000.0
2007-03-12 23:55:00,1.17198,1.17207,1.17198,1.17207,51200000.0
2007-03-12 23:56:00,1.17192,1.172,1.17192,1.17195,69700000.0
2007-03-12 23:57:00,1.17177,1.17195,1.17168,1.17195,120999998.0
2007-03-12 23:58:00,1.17187,1.172,1.17176,1.1719,96999998.0
2007-03-12 23:59:00,1.17191,1.17191,1.17165,1.17172,126800001.0
2007-03-13 00:00:00,1.17187,1.1719,1.17172,1.17172,96699999.0
2007-03-13 00:01:00,1.17175,1.17177,1.17174,1.17174,25600000.0
2007-03-13 00:02:00,1.1717,1.17173,1.17161,1.17173,48700000.0
2007-03-13 00:03:00,1.17168,1.17182,1.17168,1.17182,27900001.0
2007-03-13 00:04:00,1.17182,1.17182,1.17167,1.1717,44600001.0
2007-03-13 00:05:00,1.17167,1.1718,1.17167,1.1718,46800001.0
2007-03-13 00:06:00,1.17177,1.17177,1.17154,1.17165,93199999.0
2007-03-13 00:07:00,1.1716,1.17172,1.17154,1.17154,90100000.0
2007-03-13 00:08:00,1.17178,1.17182,1.17173,1.17182,122199998.0
2007-03-13 00:09:00,1.1718,1.17185,1.17175,1.17185,78299999.0
2007-03-13 00:10:00,1.17178,1.17179,1.17172,1.17172,45400000.0
2007-03-13 00:11:00,1.17168,1.17168,1.17158,1.17162,122600000.0
2007-03-13 00:12:00,1.17162,1.17162,1.17147,1.17153,104200000.0
2007-03-13 00:13:00,1.17152,1.17159,1.17144,1.17159,67799999.0
2007-03-13 00:14:00,1.17158,1.17165,1.17155,1.1716,161799999.0
2007-03-13 00:15:00,1.17152,1.17171,1.1715,1.17158,189000002.0
2007-03-13 00:16:00,1.17155,1.17155,1.17147,1.17147,50600002.0
2007-03-13 00:17:00,1.17147,1.17157,1.17147,1.17157,66200002.0
2007-03-13 00:18:00,1.17155,1.17155,1.17148,1.1715,145399999.0
2007-03-13 00:19:00,1.17148,1.17154,1.17143,1.17154,49800000.0
2007-03-13 00:20:00,1.17148,1.1715,1.17139,1.17142,52100000.0
2007-03-13 00:21:00,1.17153,1.17159,1.17118,1.17129,69700001.0
2007-03-13 00:22:00,1.17137,1.1715,1.1713,1.17143,154799999.0
2007-03-13 00:23:00,1.1714,1.17145,1.17135,1.17145,224199999.0
2007-03-13 00:24:00,1.17142,1.17147,1.17131,1.17145,181299999.0
2007-03-13 00:25:00,1.17137,1.17145,1.17133,1.1714,50500001.0
2007-03-13 00:26:00,1.17124,1.17124,1.17109,1.17109,24000000.0
2007-03-13 00:27:00,1.1711,1.1711,1.17105,1.1711,74300001.0
2007-03-13 00:28:00,1.17121,1.17121,1.17113,1.17113,116499997.0
2007-03-13 00:29:00,1.17104,1.17105,1.17079,1.17079,76099999.0
2007-03-13 00:30:00,1.17092,1.17131,1.17092,1.17125,68200000.0
2007-03-13 00:31:00,1.17117,1.17117,1.17066,1.17066,41400002.0
2007-03-13 00:32:00,1.17064,1.17064,1.17043,1.1705,62499999.0
2007-03-13 00:33:00,1.17052,1.17056,1.17052,1.17056,39300000.0
2007-03-13 00:34:00,1.17064,1.17064,1.17048,1.17059,63199999.0
2007-03-13 00:35:00,1.17086,1.17107,1.17086,1.17107,65600001.0
2007-03-13 00:36:00,1.1713,1.17133,1.17115,1.17115,109699998.0
2007-03-13 00:37:00,1.17072,1.17107,1.17072,1.17092,170700004.0
2007-03-13 00:38:00,1.1712,1.17143,1.1712,1.17143,49900001.0
2007-03-13 00:39:00,1.17132,1.17132,1.17104,1.1711,140400002.0
2007-03-13 00:40:00,1.17146,1.17149,1.17142,1.17142,81400001.0
2007-03-13 00:41:00,1.17116,1.17141,1.17109,1.17141,169900003.0
2007-03-13 00:42:00,1.17143,1.17143,1.17137,1.17137,8000000.0
2007-03-13 00:43:00,1.17135,1.17143,1.1713,1.17143,154599997.0
2007-03-13 00:44:00,1.17126,1.17126,1.17109,1.17112,77600000.0
2007-03-13 00:45:00,1.17125,1.17129,1.17083,1.1709,90199999.0
2007-03-13 00:46:00,1.17104,1.17124,1.17096,1.17123,117299998.0
2007-03-13 00:47:00,1.1714,1.17145,1.17132,1.1714,74300000.0
2007-03-13 00:48:00,1.17135,1.17145,1.17135,1.17145,50200000.0
2007-03-13 00:49:00,1.17143,1.17145,1.17135,1.17135,72200000.0
2007-03-13 00:50:00,1.17157,1.17163,1.17126,1.17126,122699998.0
2007-03-13 00:51:00,1.17119,1.17129,1.17102,1.17125,32100000.0
2007-03-13 00:52:00,1.17143,1.17143,1.17128,1.17137,126399997.0
2007-03-13 00:53:00,1.17135,1.1714,1.17135,1.1714,72000001.0
2007-03-13 00:54:00,1.1714,1.17141,1.1711,1.17111,48100001.0
2007-03-13 00:55:00,1.17124,1.17135,1.17112,1.17114,106199998.0
2007-03-13 00:56:00,1.17135,1.17137,1.17128,1.1713,117899998.0
2007-03-13 00:57:00,1.1713,1.17135,1.17123,1.17132,155200002.0
2007-03-13 00:58:00,1.17123,1.17127,1.17123,1.17127,12800000.0
2007-03-13 00:59:00,1.17125,1.17129,1.17122,1.17122,46900000.0
2007-03-13 01:00:00,1.17118,1.17128,1.17117,1.17128,139499997.0
2007-03-13 01:01:00,1.17125,1.17125,1.17115,1.1712,35200000.0
2007-03-13 01:02:00,1.17107,1.17126,1.17107,1.17115,85200001.0
2007-03-13 01:03:00,1.17101,1.17108,1.17088,1.17097,80199999.0
2007-03-13 01:04:00,1.1712,1.17125,1.17115,1.1712,99000001.0
2007-03-13 01:05:00,1.17125,1.1713,1.17096,1.17118,96200002.0
2007-03-13 01:06:00,1.17115,1.17115,1.17115,1.17115,33500000.0
2007-03-13 01:07:00,1.17116,1.17116,1.17114,1.17114,16000000.0
2007-03-13 01:08:00,1.1711,1.17123,1.17107,1.17123,114700002.0
2007-03-13 01:09:00,1.1712,1.17128,1.1712,1.17128,61500001.0
2007-03-13 01:10:00,1.17078,1.1712,1.17078,1.1712,143900005.0
2007-03-13 01:11:00,1.17133,1.17139,1.17102,1.17115,76700000.0
2007-03-13 01:12:00,1.17117,1.17123,1.17093,1.17095,177800003.0
2007-03-13 01:13:00,1.17128,1.1714,1.17127,1.17131,94999999.0
2007-03-13 01:14:00,1.17125,1.17125,1.17125,1.17125,45399999.0
2007-03-13 01:15:00,1.17132,1.17132,1.1711,1.17115,105199998.0
2007-03-13 01:16:00,1.17126,1.17126,1.17115,1.17116,60300000.0
2007-03-13 01:17:00,1.17115,1.17115,1.171,1.17109,61799999.0
2007-03-13 01:18:00,1.17113,1.17124,1.17113,1.17124,117100003.0
2007-03-13 01:19:00,1.17127,1.17127,1.17105,1.17109,68699998.0
2007-03-13 01:20:00,1.17107,1.17125,1.17106,1.17125,57400001.0
2007-03-13 01:21:00,1.1712,1.17125,1.1712,1.17123,47100000.0
2007-03-13 01:22:00,1.17118,1.17124,1.17103,1.17124,109300000.0
2007-03-13 01:23:00,1.17115,1.17115,1.17107,1.17107,37699999.0
2007-03-13 01:24:00,1.17094,1.17097,1.17069,1.17069,100800002.0
2007-03-13 01:25:00,1.1707,1.17083,1.1707,1.17082,72899999.0
2007-03-13 01:26:00,1.17076,1.17076,1.17069,1.17069,60700001.0
2007-03-13 01:27:00,1.1707,1.1707,1.17063,1.17065,75600001.0
2007-03-13 01:28:00,1.17075,1.17075,1.17068,1.17068,9500000.0
2007-03-13 01:29:00,1.1707,1.17075,1.17058,1.17065,82700000.0
2007-03-13 01:30:00,1.17049,1.17049,1.17049,1.17049,4700000.0
2007-03-13 01:31:00,1.17025,1.17032,1.17022,1.17032,57699999.0
2007-03-13 01:32:00,1.17038,1.17047,1.17038,1.17047,8000000.0
2007-03-13 01:33:00,1.17052,1.17056,1.17052,1.17055,49500001.0
2007-03-13 01:34:00,1.17056,1.17056,1.17049,1.17049,5700000.0
2007-03-13 01:35:00,1.17043,1.17056,1.17034,1.17041,29800000.0
2007-03-13 01:36:00,1.17052,1.17061,1.17052,1.17052,103600002.0
2007-03-13 01:37:00,1.17052,1.1706,1.17045,1.17047,86100000.0
2007-03-13 01:38:00,1.17019,1.17057,1.17019,1.17032,111800001.0
2007-03-13 01:39:00,1.17027,1.17054,1.17015,1.17046,76800000.0
2007-03-13 01:40:00,1.17046,1.17071,1.17037,1.17037,127699999.0
2007-03-13 01:41:00,1.17057,1.17057,1.17055,1.17055,20700000.0
2007-03-13 01:42:00,1.1706,1.1707,1.17055,1.17062,96800001.0
2007-03-13 01:43:00,1.17045,1.17059,1.17039,1.17051,73099999.0
2007-03-13 01:44:00,1.17061,1.17062,1.17057,1.17062,30800000.0
2007-03-13 01:45:00,1.17062,1.17063,1.17062,1.17063,60800001.0
2007-03-13 01:46:00,1.17064,1.17072,1.17064,1.17066,75100002.0
2007-03-13 01:47:00,1.17037,1.1708,1.17037,1.1708,90399999.0
2007-03-13 01:48:00,1.17083,1.17083,1.17055,1.17064,81999999.0
2007-03-13 01:49:00,1.17051,1.17073,1.17049,1.17068,83700000.0
2007-03-13 01:50:00,1.17073,1.17089,1.17073,1.17089,23100000.0
2007-03-13 01:51:00,1.17095,1.17095,1.17087,1.17087,15300000.0
2007-03-13 01:52:00,1.1709,1.17098,1.17086,1.17098,52600001.0
2007-03-13 01:53:00,1.17097,1.17099,1.17097,1.17099,20000000.0
2007-03-13 01:54:00,1.17102,1.17112,1.17101,1.17104,69600000.0
2007-03-13 01:55:00,1.17109,1.17109,1.171,1.17107,53699999.0
2007-03-13 01:56:00,1.17094,1.17096,1.17094,1.17096,41600000.0
2007-03-13 01:57:00,1.17102,1.17102,1.17085,1.17089,76799999.0
2007-03-13 01:58:00,1.17069,1.17088,1.17068,1.17076,94000000.0
2007-03-13 01:59:00,1.1706,1.17106,1.17056,1.17069,149600001.0
2007-03-13 02:00:00,1.17075,1.17086,1.17046,1.17085,197599999.0
2007-03-13 02:01:00,1.1709,1.1709,1.17065,1.17072,76800000.0
2007-03-13 02:02:00,1.17096,1.17096,1.17094,1.17094,39200001.0
2007-03-13 02:03:00,1.17072,1.17072,1.17059,1.17072,54200000.0
2007-03-13 02:04:00,1.1709,1.1709,1.17087,1.17087,79299999.0
2007-03-13 02:05:00,1.17092,1.17092,1.17077,1.1708,71199999.0
2007-03-13 02:06:00,1.17069,1.1709,1.17069,1.1709,36699999.0
2007-03-13 02:07:00,1.17091,1.17091,1.17073,1.17075,90000002.0
2007-03-13 02:08:00,1.1708,1.1708,1.17075,1.17075,133700000.0
2007-03-13 02:09:00,1.17082,1.17082,1.17067,1.17072,126799999.0
2007-03-13 02:10:00,1.17079,1.1709,1.17079,1.17087,70399999.0
2007-03-13 02:11:00,1.17082,1.17085,1.17057,1.17057,48400000.0
2007-03-13 02:12:00,1.17078,1.17085,1.17078,1.17085,11200000.0
2007-03-13 02:13:00,1.17083,1.17083,1.17082,1.17082,5400000.0
2007-03-13 02:14:00,1.1708,1.1708,1.1708,1.1708,21800000.0
2007-03-13 02:15:00,1.17084,1.17084,1.17072,1.1708,125599999.0
2007-03-13 02:16:00,1.17077,1.17083,1.17075,1.17081,100500001.0
2007-03-13 02:17:00,1.17081,1.17087,1.17077,1.1708,115600002.0
2007-03-13 02:18:00,1.1706,1.17075,1.1706,1.17075,26400000.0
2007-03-13 02:19:00,1.17081,1.17085,1.17068,1.1708,124500001.0
2007-03-13 02:20:00,1.17067,1.17073,1.17039,1.17066,92200000.0
2007-03-13 02:21:00,1.17069,1.17077,1.1706,1.17077,78999999.0
2007-03-13 02:22:00,1.1708,1.17085,1.17075,1.1708,79400002.0
2007-03-13 02:23:00,1.17078,1.17086,1.17069,1.17075,81200000.0
2007-03-13 02:24:00,1.17059,1.1706,1.17046,1.17051,77400000.0
2007-03-13 02:25:00,1.17082,1.17089,1.17079,1.17084,112499998.0
2007-03-13 02:26:00,1.17087,1.17096,1.17087,1.17092,128200004.0
2007-03-13 02:27:00,1.17089,1.17092,1.17088,1.17092,14900000.0
2007-03-13 02:28:00,1.17109,1.17116,1.17107,1.17107,104499999.0
2007-03-13 02:29:00,1.17109,1.17116,1.17091,1.17116,86800000.0
2007-03-13 02:30:00,1.17107,1.17115,1.17107,1.17111,39500000.0
2007-03-13 02:31:00,1.17108,1.17115,1.17103,1.17109,97399998.0
2007-03-13 02:32:00,1.17119,1.17121,1.17118,1.17121,41900000.0
2007-03-13 02:33:00,1.17123,1.17123,1.17114,1.17123,141899996.0
2007-03-13 02:34:00,1.1712,1.1712,1.17112,1.17112,131100005.0
2007-03-13 02:35:00,1.17121,1.17121,1.17114,1.17114,23100001.0
2007-03-13 02:36:00,1.17121,1.17122,1.17114,1.17115,81500001.0
2007-03-13 02:37:00,1.17092,1.17124,1.17092,1.17115,59400000.0
2007-03-13 02:38:00,1.1712,1.17128,1.17119,1.17128,116200001.0
2007-03-13 02:39:00,1.1713,1.17138,1.17123,1.17138,70699998.0
2007-03-13 02:40:00,1.17107,1.17129,1.17098,1.17098,52600000.0
2007-03-13 02:41:00,1.17133,1.17133,1.17127,1.17127,5100000.0
2007-03-13 02:42:00,1.17103,1.17105,1.17087,1.1709,123200000.0
2007-03-13 02:43:00,1.17135,1.17135,1.1713,1.1713,185400001.0
2007-03-13 02:44:00,1.17125,1.1713,1.17125,1.1713,30699999.0
2007-03-13 02:45:00,1.17125,1.17125,1.17125,1.17125,17500000.0
2007-03-13 02:46:00,1.17125,1.17125,1.17125,1.17125,5600000.0
2007-03-13 02:47:00,1.17128,1.17128,1.17125,1.17125,36000000.0
2007-03-13 02:48:00,1.17134,1.17143,1.17131,1.17139,111100002.0
2007-03-13 02:49:00,1.17145,1.17145,1.1714,1.1714,47100000.0
2007-03-13 02:50:00,1.17134,1.17142,1.17134,1.17142,14600000.0
2007-03-13 02:51:00,1.1712,1.1713,1.1712,1.1712,58999998.0
2007-03-13 02:52:00,1.17088,1.1711,1.17087,1.17099,136900002.0
2007-03-13 02:53:00,1.17092,1.17133,1.17092,1.17133,106300004.0
2007-03-13 02:54:00,1.17127,1.17128,1.17127,1.17128,19200000.0
2007-03-13 02:55:00,1.17124,1.17124,1.17108,1.17108,28100000.0
2007-03-13 02:56:00,1.17109,1.17109,1.17106,1.17106,2500000.0
2007-03-13 02:57:00,1.17106,1.17106,1.17099,1.17099,5600000.0
2007-03-13 02:58:00,1.17083,1.1709,1.17063,1.17075,225799999.0
2007-03-13 02:59:00,1.17103,1.17103,1.17088,1.17097,146300001.0
2007-03-13 03:00:00,1.17068,1.17106,1.1706,1.17106,58600000.0
2007-03-13 03:01:00,1.17078,1.17093,1.17054,1.17088,116399999.0
2007-03-13 03:02:00,1.17072,1.17093,1.17067,1.17093,109399999.0
2007-03-13 03:03:00,1.17067,1.17091,1.17067,1.17088,92600000.0
2007-03-13 03:04:00,1.17099,1.17105,1.17072,1.17072,95600001.0
2007-03-13 03:05:00,1.17079,1.171,1.17079,1.17088,103100001.0
2007-03-13 03:06:00,1.1707,1.17084,1.17053,1.17077,83700001.0
2007-03-13 03:07:00,1.17087,1.17095,1.17084,1.17084,93800000.0
2007-03-13 03:08:00,1.1707,1.17083,1.17062,1.17072,127800000.0
2007-03-13 03:09:00,1.17089,1.17098,1.17087,1.17087,36100001.0
2007-03-13 03:10:00,1.17084,1.17097,1.17084,1.17097,49599999.0
2007-03-13 03:11:00,1.17106,1.17106,1.17099,1.17099,6100000.0
2007-03-13 03:12:00,1.17103,1.17103,1.17093,1.17093,14000000.0
2007-03-13 03:13:00,1.17077,1.17077,1.17052,1.17071,31300000.0
2007-03-13 03:14:00,1.17068,1.17083,1.17062,1.1707,155199996.0
2007-03-13 03:15:00,1.1706,1.17089,1.17045,1.17089,85199999.0
2007-03-13 03:16:00,1.17083,1.1709,1.17083,1.1709,14300000.0
2007-03-13 03:17:00,1.17062,1.17076,1.17056,1.17065,179600001.0
2007-03-13 03:18:00,1.17072,1.17072,1.17047,1.17059,125399998.0
2007-03-13 03:19:00,1.17043,1.17077,1.17043,1.17058,58700000.0
2007-03-13 03:20:00,1.17082,1.1709,1.17082,1.17083,107699999.0
2007-03-13 03:21:00,1.17065,1.17076,1.17049,1.17057,97000000.0
2007-03-13 03:22:00,1.17077,1.17079,1.17068,1.17079,110199997.0
2007-03-13 03:23:00,1.17072,1.17089,1.17072,1.17075,55900000.0
2007-03-13 03:24:00,1.17064,1.17076,1.1706,1.17076,94699999.0
2007-03-13 03:25:00,1.17067,1.17076,1.17062,1.17076,147299998.0
2007-03-13 03:26:00,1.17074,1.17081,1.17067,1.17075,66200001.0
2007-03-13 03:27:00,1.17063,1.17063,1.17055,1.17055,33400000.0
2007-03-13 03:28:00,1.17057,1.17077,1.17057,1.17072,88000001.0
2007-03-13 03:29:00,1.17072,1.17072,1.1706,1.17063,115000001.0
2007-03-13 03:30:00,1.1707,1.17078,1.17065,1.17065,87599998.0
2007-03-13 03:31:00,1.17062,1.17075,1.17052,1.1707,124500001.0
2007-03-13 03:32:00,1.17073,1.17077,1.17073,1.17077,15200000.0
2007-03-13 03:33:00,1.1706,1.1707,1.17054,1.17059,107899997.0
2007-03-13 03:34:00,1.17061,1.17063,1.17047,1.17063,83900000.0
2007-03-13 03:35:00,1.17056,1.17065,1.17053,1.17053,158699999.0
2007-03-13 03:36:00,1.17059,1.17067,1.17052,1.17064,97800001.0
2007-03-13 03:37:00,1.17057,1.17069,1.17053,1.17057,90900000.0
2007-03-13 03:38:00,1.17072,1.17081,1.17062,1.17081,145999999.0
2007-03-13 03:39:00,1.17074,1.17074,1.17056,1.1706,123999998.0
2007-03-13 03:40:00,1.17072,1.17083,1.17072,1.17073,61900000.0
2007-03-13 03:41:00,1.17062,1.17063,1.17043,1.17043,31300000.0
2007-03-13 03:42:00,1.17069,1.17076,1.17069,1.17076,31300000.0
2007-03-13 03:43:00,1.17081,1.17081,1.17062,1.17062,145600003.0
2007-03-13 03:44:00,1.1704,1.17046,1.17021,1.17046,86500000.0
2007-03-13 03:45:00,1.17071,1.17082,1.17071,1.17074,95700000.0
2007-03-13 03:46:00,1.1707,1.17078,1.17045,1.17077,185400002.0
2007-03-13 03:47:00,1.1707,1.17086,1.17067,1.1708,127999998.0
2007-03-13 03:48:00,1.17069,1.17083,1.17061,1.17061,106400002.0
2007-03-13 03:49:00,1.17046,1.1707,1.1704,1.17052,184400001.0
2007-03-13 03:50:00,1.17045,1.17086,1.1704,1.1708,89000001.0
2007-03-13 03:51:00,1.17065,1.17065,1.17051,1.17051,32700000.0
2007-03-13 03:52:00,1.17057,1.17074,1.17057,1.17066,134800003.0
2007-03-13 03:53:00,1.17071,1.17098,1.17058,1.17098,98600000.0
2007-03-13 03:54:00,1.17085,1.17085,1.17046,1.1705,59100000.0
2007-03-13 03:55:00,1.17055,1.17073,1.17055,1.17068,122700002.0
2007-03-13 03:56:00,1.17072,1.17085,1.17072,1.17075,49200001.0
2007-03-13 03:57:00,1.17082,1.17086,1.17076,1.17078,87100000.0
2007-03-13 03:58:00,1.17061,1.17074,1.17061,1.17074,94600000.0
2007-03-13 03:59:00,1.17059,1.1706,1.17048,1.17048,37200000.0
2007-03-13 04:00:00,1.1705,1.1706,1.1705,1.1706,46299998.0
2007-03-13 04:01:00,1.17026,1.17047,1.17026,1.17047,60300000.0
2007-03-13 04:02:00,1.17042,1.17047,1.17031,1.17033,154700003.0
2007-03-13 04:03:00,1.17048,1.17048,1.17047,1.17047,12800000.0
2007-03-13 04:04:00,1.17058,1.17058,1.17052,1.17052,22500001.0
2007-03-13 04:05:00,1.1706,1.1706,1.1706,1.1706,4800000.0
2007-03-13 04:06:00,1.1706,1.1706,1.17049,1.17056,15300000.0
2007-03-13 04:07:00,1.17057,1.17058,1.17052,1.17058,83400000.0
2007-03-13 04:08:00,1.17054,1.17054,1.17037,1.17044,135800002.0
2007-03-13 04:09:00,1.17048,1.17053,1.17047,1.17052,26200000.0
2007-03-13 04:10:00,1.17046,1.17052,1.1704,1.17047,112199998.0
2007-03-13 04:11:00,1.17011,1.1703,1.17005,1.1703,159600003.0
2007-03-13 04:12:00,1.17028,1.17055,1.17028,1.17032,136999999.0
2007-03-13 04:13:00,1.17052,1.17052,1.17048,1.17049,59199999.0
2007-03-13 04:14:00,1.1705,1.17055,1.17045,1.17045,164200001.0
2007-03-13 04:15:00,1.17021,1.17041,1.17021,1.17041,125100002.0
2007-03-13 04:16:00,1.17041,1.17044,1.17041,1.17044,53400000.0
2007-03-13 04:17:00,1.1703,1.17038,1.1703,1.17038,26400000.0
2007-03-13 04:18:00,1.17036,1.17036,1.17036,1.17036,33499999.0
2007-03-13 04:19:00,1.17039,1.17045,1.1702,1.1702,83200001.0
2007-03-13 04:20:00,1.17037,1.17037,1.17028,1.17028,33000000.0
2007-03-13 04:21:00,1.17015,1.1702,1.1701,1.17018,118600002.0
2007-03-13 04:22:00,1.17014,1.17029,1.17014,1.17029,48100000.0
2007-03-13 04:23:00,1.17033,1.17036,1.17032,1.17034,43599999.0
2007-03-13 04:24:00,1.17031,1.17032,1.17018,1.17018,68200001.0
2007-03-13 04:25:00,1.16995,1.17021,1.16982,1.16985,83200001.0
2007-03-13 04:26:00,1.1702,1.1702,1.17012,1.17014,105200000.0
2007-03-13 04:27:00,1.16992,1.17021,1.16988,1.17021,85800000.0
2007-03-13 04:28:00,1.17011,1.17011,1.17002,1.17005,42400000.0
2007-03-13 04:29:00,1.17011,1.17011,1.16982,1.1699,91600002.0
2007-03-13 04:30:00,1.16977,1.16995,1.16959,1.16973,114899997.0
2007-03-13 04:31:00,1.16998,1.17008,1.16994,1.16998,133800001.0
2007-03-13 04:32:00,1.16986,1.16997,1.16986,1.16995,58999999.0
2007-03-13 04:33:00,1.16991,1.16997,1.16983,1.16985,63800001.0
2007-03-13 04:34:00,1.1699,1.16997,1.16986,1.16993,74799999.0
2007-03-13 04:35:00,1.16994,1.17,1.16993,1.17,25900000.0
2007-03-13 04:36:00,1.16992,1.16997,1.16992,1.16997,144300001.0
2007-03-13 04:37:00,1.16968,1.17003,1.16968,1.16995,136099999.0
2007-03-13 04:38:00,1.16988,1.1699,1.16972,1.16972,79100000.0
2007-03-13 04:39:00,1.16967,1.16978,1.16964,1.16969,97600001.0
2007-03-13 04:40:00,1.16966,1.16974,1.16966,1.1697,106200003.0
2007-03-13 04:41:00,1.16976,1.16978,1.16971,1.16971,56799999.0
2007-03-13 04:42:00,1.16981,1.16984,1.16981,1.16984,35699999.0
2007-03-13 04:43:00,1.16988,1.17003,1.16964,1.16986,141999998.0
2007-03-13 04:44:00,1.16994,1.17006,1.16994,1.17006,65299999.0
2007-03-13 04:45:00,1.16991,1.16992,1.16991,1.16992,46000001.0
2007-03-13 04:46:00,1.16995,1.17001,1.16991,1.16995,51100000.0
2007-03-13 04:47:00,1.16989,1.17003,1.16989,1.16995,100300002.0
2007-03-13 04:48:00,1.16973,1.17002,1.16973,1.16996,69500002.0
2007-03-13 04:49:00,1.17,1.17008,1.16991,1.17003,132699998.0
2007-03-13 04:50:00,1.17013,1.17017,1.16998,1.17007,87899999.0
2007-03-13 04:51:00,1.17022,1.17022,1.17013,1.17013,84600000.0
2007-03-13 04:52:00,1.17011,1.17014,1.17002,1.17012,69700000.0
2007-03-13 04:53:00,1.16974,1.17011,1.16974,1.1701,106300003.0
2007-03-13 04:54:00,1.17016,1.17016,1.17002,1.17009,40000000.0
2007-03-13 04:55:00,1.17017,1.1703,1.17008,1.17008,94600001.0
2007-03-13 04:56:00,1.17011,1.17017,1.16995,1.17011,163700003.0
2007-03-13 04:57:00,1.17018,1.17018,1.16999,1.17008,153800002.0
2007-03-13 04:58:00,1.17024,1.17024,1.16999,1.16999,45000000.0
2007-03-13 04:59:00,1.17012,1.17013,1.17005,1.17007,77000000.0
2007-03-13 05:00:00,1.17024,1.17045,1.17024,1.17045,139600003.0
2007-03-13 05:01:00,1.17039,1.17039,1.17032,1.17036,94100000.0
2007-03-13 05:02:00,1.17025,1.17032,1.1701,1.17025,75800001.0
2007-03-13 05:03:00,1.17034,1.1704,1.17028,1.17035,102500002.0
2007-03-13 05:04:00,1.17032,1.17039,1.17028,1.17035,52100001.0
2007-03-13 05:05:00,1.17036,1.17039,1.17035,1.17039,37500000.0
2007-03-13 05:06:00,1.17036,1.17037,1.17036,1.17037,67000000.0
2007-03-13 05:07:00,1.17026,1.17026,1.17004,1.17013,34200000.0
2007-03-13 05:08:00,1.17,1.17029,1.17,1.1702,220100001.0
2007-03-13 05:09:00,1.17027,1.17041,1.17016,1.17028,100600000.0
2007-03-13 05:10:00,1.1703,1.17038,1.17028,1.17037,109800002.0
2007-03-13 05:11:00,1.1704,1.1704,1.17032,1.17032,33600000.0
2007-03-13 05:12:00,1.17015,1.17033,1.17015,1.17033,87100001.0
2007-03-13 05:13:00,1.17028,1.17043,1.17025,1.17043,126600001.0
2007-03-13 05:14:00,1.17042,1.1705,1.1704,1.1705,30500000.0
2007-03-13 05:15:00,1.17049,1.17053,1.17043,1.17043,71299999.0
2007-03-13 05:16:00,1.17057,1.17062,1.17048,1.1705,123700001.0
2007-03-13 05:17:00,1.17044,1.17049,1.17037,1.17043,116900002.0
2007-03-13 05:18:00,1.17052,1.17059,1.17052,1.17055,45100000.0
2007-03-13 05:19:00,1.1705,1.1705,1.17035,1.17035,44600000.0
2007-03-13 05:20:00,1.17048,1.17048,1.17035,1.1704,101700001.0
2007-03-13 05:21:00,1.1704,1.1704,1.1704,1.1704,17600000.0
2007-03-13 05:22:00,1.17042,1.17048,1.17041,1.17048,49700001.0
2007-03-13 05:23:00,1.1705,1.1705,1.17039,1.17045,94899997.0
2007-03-13 05:24:00,1.17055,1.17055,1.17055,1.17055,13500000.0
2007-03-13 05:25:00,1.17048,1.17048,1.17041,1.17044,37100000.0
2007-03-13 05:26:00,1.1705,1.17055,1.17045,1.17045,73400001.0
2007-03-13 05:27:00,1.17043,1.17047,1.17043,1.17047,18300000.0
2007-03-13 05:28:00,1.17028,1.17061,1.17028,1.17053,151600001.0
2007-03-13 05:29:00,1.17048,1.17056,1.17048,1.17054,106100002.0
2007-03-13 05:30:00,1.17038,1.17038,1.17018,1.17021,96200000.0
2007-03-13 05:31:00,1.17058,1.17062,1.17048,1.17052,101899998.0
2007-03-13 05:32:00,1.17059,1.17064,1.17053,1.17053,46700000.0
2007-03-13 05:33:00,1.17047,1.17048,1.17047,1.17048,2700000.0
2007-03-13 05:34:00,1.17043,1.17045,1.17038,1.1704,33500000.0
2007-03-13 05:35:00,1.17052,1.17056,1.17051,1.17052,122400000.0
2007-03-13 05:36:00,1.17047,1.17059,1.17047,1.17057,92400000.0
2007-03-13 05:37:00,1.17045,1.1705,1.17045,1.1705,4800000.0
2007-03-13 05:38:00,1.17047,1.17047,1.17033,1.17045,135500003.0
2007-03-13 05:39:00,1.1705,1.17055,1.17045,1.17055,95099999.0
2007-03-13 05:40:00,1.17048,1.17055,1.17045,1.1705,88300002.0
2007-03-13 05:41:00,1.17058,1.1706,1.17054,1.17057,79200000.0
2007-03-13 05:42:00,1.17042,1.17051,1.17035,1.17051,109699998.0
2007-03-13 05:43:00,1.17042,1.17058,1.17042,1.17058,28700000.0
2007-03-13 05:44:00,1.17045,1.17055,1.17045,1.17048,44799999.0
2007-03-13 05:45:00,1.17044,1.17076,1.17044,1.17063,117700001.0
2007-03-13 05:46:00,1.17067,1.17068,1.17055,1.1706,132800001.0
2007-03-13 05:47:00,1.1706,1.17063,1.17053,1.1706,132800001.0
2007-03-13 05:48:00,1.17077,1.17098,1.17077,1.17098,12700000.0
2007-03-13 05:49:00,1.17108,1.17123,1.17096,1.17123,79399999.0
2007-03-13 05:50:00,1.17124,1.17135,1.17121,1.17123,106800002.0
2007-03-13 05:51:00,1.1711,1.17124,1.1711,1.17113,98999998.0
2007-03-13 05:52:00,1.17137,1.17137,1.17097,1.17118,118900000.0
2007-03-13 05:53:00,1.17113,1.17126,1.171,1.17122,111500002.0
2007-03-13 05:54:00,1.17125,1.17125,1.1712,1.1712,25500001.0
2007-03-13 05:55:00,1.17122,1.17125,1.17119,1.17124,137699998.0
2007-03-13 05:56:00,1.17115,1.17116,1.17075,1.171,108600001.0
2007-03-13 05:57:00,1.17115,1.1712,1.17115,1.1712,106599999.0
2007-03-13 05:58:00,1.17115,1.17118,1.17074,1.17074,79900000.0
2007-03-13 05:59:00,1.17074,1.17079,1.17068,1.17071,48000001.0
2007-03-13 06:00:00,1.17087,1.17088,1.17049,1.17079,140600000.0
2007-03-13 06:01:00,1.17088,1.17088,1.17055,1.1707,87100000.0
2007-03-13 06:02:00,1.17076,1.17088,1.17071,1.17075,67200001.0
2007-03-13 06:03:00,1.17077,1.17095,1.17077,1.1709,94700000.0
2007-03-13 06:04:00,1.17077,1.17077,1.17058,1.17062,31699999.0
2007-03-13 06:05:00,1.17075,1.17075,1.17063,1.17065,54100002.0
2007-03-13 06:06:00,1.17095,1.17103,1.1709,1.1709,18300000.0
2007-03-13 06:07:00,1.17099,1.17099,1.17084,1.17084,65099998.0
2007-03-13 06:08:00,1.17086,1.17092,1.17067,1.17081,188000002.0
2007-03-13 06:09:00,1.17088,1.1709,1.17086,1.17086,17600000.0
2007-03-13 06:10:00,1.17098,1.17098,1.1708,1.17092,105700002.0
2007-03-13 06:11:00,1.17077,1.17079,1.17069,1.17076,44600000.0
2007-03-13 06:12:00,1.17075,1.1708,1.1707,1.1707,106199998.0
2007-03-13 06:13:00,1.17067,1.17068,1.17067,1.17068,8400000.0
2007-03-13 06:14:00,1.1706,1.1706,1.17055,1.1706,65899999.0
2007-03-13 06:15:00,1.1706,1.17065,1.17053,1.17065,75600001.0
2007-03-13 06:16:00,1.17061,1.17071,1.17057,1.17071,83900000.0
2007-03-13 06:17:00,1.17069,1.17073,1.17063,1.17068,75400002.0
2007-03-13 06:18:00,1.17069,1.17076,1.17063,1.1707,104199999.0
2007-03-13 06:19:00,1.17072,1.17072,1.17067,1.17067,44600000.0
2007-03-13 06:20:00,1.17069,1.17086,1.17069,1.17086,135800001.0
2007-03-13 06:21:00,1.1708,1.17085,1.17075,1.17085,23200000.0
2007-03-13 06:22:00,1.17085,1.17085,1.17058,1.17081,143099999.0
2007-03-13 06:23:00,1.1708,1.17088,1.1708,1.17088,88899999.0
2007-03-13 06:24:00,1.17082,1.17085,1.17065,1.17065,77600000.0
2007-03-13 06:25:00,1.17085,1.17085,1.1707,1.1707,9700000.0
2007-03-13 06:26:00,1.17087,1.17095,1.17082,1.17082,62400000.0
2007-03-13 06:27:00,1.1708,1.1708,1.17075,1.17078,55500001.0
2007-03-13 06:28:00,1.1708,1.17092,1.1708,1.1708,97699998.0
2007-03-13 06:29:00,1.17085,1.17095,1.17085,1.1709,122200002.0
2007-03-13 06:30:00,1.17092,1.17092,1.17092,1.17092,19600000.0
2007-03-13 06:31:00,1.17075,1.17085,1.17075,1.17075,111899999.0
2007-03-13 06:32:00,1.1708,1.1708,1.1708,1.1708,1600000.0
2007-03-13 06:33:00,1.1709,1.1709,1.1708,1.1708,27900001.0
2007-03-13 06:34:00,1.17088,1.1709,1.17088,1.1709,39400000.0
2007-03-13 06:35:00,1.17085,1.17095,1.17085,1.17085,98899999.0
2007-03-13 06:36:00,1.17077,1.17077,1.17058,1.17063,119200002.0
2007-03-13 06:37:00,1.1708,1.17082,1.17075,1.1708,39900000.0
2007-03-13 06:38:00,1.17101,1.17101,1.17096,1.17099,96699999.0
2007-03-13 06:39:00,1.17083,1.17094,1.17074,1.17094,83999998.0
2007-03-13 06:40:00,1.17105,1.17105,1.17095,1.17103,64100000.0
2007-03-13 06:41:00,1.17082,1.17088,1.17075,1.17088,114300000.0
2007-03-13 06:42:00,1.17083,1.17093,1.17079,1.17088,109499999.0
2007-03-13 06:43:00,1.17095,1.171,1.17095,1.171,160500001.0
2007-03-13 06:44:00,1.17075,1.17089,1.17069,1.17088,94900000.0
2007-03-13 06:45:00,1.17076,1.17076,1.17058,1.17058,69000002.0
2007-03-13 06:46:00,1.17083,1.17099,1.17083,1.17086,86399998.0
2007-03-13 06:47:00,1.1707,1.1707,1.16989,1.16994,59299999.0
2007-03-13 06:48:00,1.17001,1.17014,1.17001,1.17014,52199999.0
2007-03-13 06:49:00,1.1702,1.17057,1.1702,1.17053,39600000.0
2007-03-13 06:50:00,1.17058,1.17058,1.17052,1.17052,55200001.0
2007-03-13 06:51:00,1.17033,1.17033,1.17001,1.17023,55800002.0
2007-03-13 06:52:00,1.17052,1.17061,1.17046,1.17047,136200002.0
2007-03-13 06:53:00,1.17057,1.1707,1.17057,1.1707,27100000.0
2007-03-13 06:54:00,1.17073,1.17073,1.17061,1.17073,49300000.0
2007-03-13 06:55:00,1.17086,1.17088,1.17064,1.17079,59999999.0
2007-03-13 06:56:00,1.17073,1.17073,1.1706,1.1706,100800000.0
2007-03-13 06:57:00,1.17054,1.17054,1.17046,1.17046,55399997.0
2007-03-13 06:58:00,1.17038,1.17038,1.17033,1.17037,53400000.0
2007-03-13 06:59:00,1.1703,1.17049,1.1703,1.17048,190199996.0
2007-03-13 07:00:00,1.17045,1.1705,1.17045,1.17045,82399999.0
2007-03-13 07:01:00,1.17029,1.17035,1.1701,1.1701,129799999.0
2007-03-13 07:02:00,1.17041,1.17041,1.17026,1.17026,70799999.0
2007-03-13 07:03:00,1.17028,1.17028,1.17009,1.17025,129400000.0
2007-03-13 07:04:00,1.17012,1.17026,1.16999,1.17017,103999999.0
2007-03-13 07:05:00,1.17013,1.1702,1.17005,1.17007,45900000.0
2007-03-13 07:06:00,1.17012,1.17025,1.17012,1.1702,50499999.0
2007-03-13 07:07:00,1.17025,1.17027,1.1702,1.1702,16000000.0
2007-03-13 07:08:00,1.17018,1.17018,1.17017,1.17017,3200000.0
2007-03-13 07:09:00,1.17012,1.17019,1.17005,1.17005,79799999.0
2007-03-13 07:10:00,1.17022,1.17026,1.17022,1.17026,15200000.0
2007-03-13 07:11:00,1.17,1.17014,1.17,1.17013,27100000.0
2007-03-13 07:12:00,1.1702,1.1703,1.1702,1.17023,64500002.0
2007-03-13 07:13:00,1.17018,1.17019,1.17008,1.17012,90800000.0
2007-03-13 07:14:00,1.17025,1.17043,1.17025,1.17043,9000000.0
2007-03-13 07:15:00,1.17035,1.1704,1.17021,1.17031,189400002.0
2007-03-13 07:16:00,1.17034,1.17034,1.17023,1.17023,60600001.0
2007-03-13 07:17:00,1.17048,1.1705,1.17048,1.1705,24700000.0
2007-03-13 07:18:00,1.17045,1.1705,1.17045,1.1705,52100000.0
2007-03-13 07:19:00,1.17034,1.17042,1.17034,1.17038,31000001.0
2007-03-13 07:20:00,1.17045,1.1705,1.17045,1.1705,61400000.0
2007-03-13 07:21:00,1.17047,1.17055,1.17045,1.1705,100500000.0
2007-03-13 07:22:00,1.17045,1.1705,1.17045,1.1705,106900000.0
2007-03-13 07:23:00,1.17051,1.1706,1.17045,1.1706,28000000.0
2007-03-13 07:24:00,1.17057,1.17074,1.17057,1.17061,110100004.0
2007-03-13 07:25:00,1.1706,1.17065,1.17055,1.17055,89899999.0
2007-03-13 07:26:00,1.1706,1.17063,1.17055,1.17055,15000000.0
2007-03-13 07:27:00,1.17044,1.17044,1.17044,1.17044,60500000.0
2007-03-13 07:28:00,1.17045,1.17058,1.17045,1.1705,95400000.0
2007-03-13 07:29:00,1.17052,1.1706,1.17052,1.1706,9100000.0
2007-03-13 07:30:00,1.17045,1.17058,1.17039,1.17039,85000001.0
2007-03-13 07:31:00,1.1706,1.17065,1.17053,1.1706,102700000.0
2007-03-13 07:32:00,1.17062,1.17069,1.17054,1.1706,70100001.0
2007-03-13 07:33:00,1.17057,1.17057,1.17045,1.17045,77199999.0
2007-03-13 07:34:00,1.17055,1.1706,1.17055,1.1706,114800000.0
2007-03-13 07:35:00,1.17047,1.17053,1.1704,1.17047,138600002.0
2007-03-13 07:36:00,1.1706,1.17063,1.17052,1.17058,99900001.0
2007-03-13 07:37:00,1.17048,1.17048,1.17033,1.1704,78300000.0
2007-03-13 07:38:00,1.17063,1.17063,1.17049,1.17052,52400000.0
2007-03-13 07:39:00,1.17042,1.17047,1.1704,1.17047,95100001.0
2007-03-13 07:40:00,1.17045,1.1705,1.17044,1.17045,103400001.0
2007-03-13 07:41:00,1.17039,1.17048,1.17037,1.17037,47100000.0
2007-03-13 07:42:00,1.17027,1.17027,1.1701,1.1702,106199999.0
2007-03-13 07:43:00,1.17022,1.17022,1.17013,1.17013,33500000.0
2007-03-13 07:44:00,1.17021,1.17041,1.17015,1.17041,89300000.0
2007-03-13 07:45:00,1.17035,1.1705,1.17035,1.17042,138700002.0
2007-03-13 07:46:00,1.17037,1.17047,1.17036,1.17041,94400000.0
2007-03-13 07:47:00,1.17033,1.17037,1.17033,1.17037,8000000.0
2007-03-13 07:48:00,1.17017,1.1702,1.17006,1.17017,131700000.0
2007-03-13 07:49:00,1.1701,1.17015,1.17005,1.1701,85500000.0
2007-03-13 07:50:00,1.17033,1.1704,1.17024,1.17033,138900000.0
2007-03-13 07:51:00,1.17037,1.17044,1.17034,1.17035,104499999.0
2007-03-13 07:52:00,1.17038,1.17038,1.17032,1.17032,35800001.0
2007-03-13 07:53:00,1.17035,1.17035,1.17035,1.17035,31100000.0
2007-03-13 07:54:00,1.17017,1.17034,1.17017,1.17031,58900001.0
2007-03-13 07:55:00,1.17037,1.1704,1.17031,1.1704,72199999.0
2007-03-13 07:56:00,1.17055,1.17055,1.17047,1.17049,43100000.0
2007-03-13 07:57:00,1.1704,1.1704,1.17038,1.17038,24700000.0
2007-03-13 07:58:00,1.17044,1.17057,1.17044,1.17057,48800001.0
2007-03-13 07:59:00,1.1704,1.1704,1.17035,1.17039,87300001.0
2007-03-13 08:00:00,1.17038,1.17051,1.17025,1.17051,84399999.0
2007-03-13 08:01:00,1.17029,1.17045,1.17021,1.17045,93800000.0
2007-03-13 08:02:00,1.1704,1.1705,1.1704,1.17041,90300003.0
2007-03-13 08:03:00,1.17038,1.17046,1.17035,1.17042,37400000.0
2007-03-13 08:04:00,1.17035,1.17044,1.17032,1.17041,72600000.0
2007-03-13 08:05:00,1.17035,1.17041,1.17032,1.17035,88699999.0
2007-03-13 08:06:00,1.17041,1.17044,1.17038,1.17044,20300000.0
2007-03-13 08:07:00,1.17039,1.1704,1.17034,1.1704,78000002.0
2007-03-13 08:08:00,1.17043,1.17043,1.1704,1.1704,8900000.0
2007-03-13 08:09:00,1.17047,1.17047,1.17037,1.17037,103899997.0
2007-03-13 08:10:00,1.17033,1.17055,1.17,1.17055,115899999.0
2007-03-13 08:11:00,1.17037,1.17039,1.17019,1.17039,66900001.0
2007-03-13 08:12:00,1.17054,1.1706,1.17034,1.17052,78000003.0
2007-03-13 08:13:00,1.17037,1.17057,1.17037,1.17051,71800000.0
2007-03-13 08:14:00,1.17059,1.17059,1.17032,1.1704,95100000.0
2007-03-13 08:15:00,1.17053,1.17061,1.17051,1.17052,129600004.0
2007-03-13 08:16:00,1.17056,1.17058,1.17045,1.17045,69200000.0
2007-03-13 08:17:00,1.17047,1.17047,1.1703,1.17038,119300000.0
2007-03-13 08:18:00,1.17033,1.17035,1.17025,1.17028,132100001.0
2007-03-13 08:19:00,1.17033,1.17033,1.17026,1.17027,48200001.0
2007-03-13 08:20:00,1.17019,1.17019,1.17012,1.17012,58000000.0
2007-03-13 08:21:00,1.17017,1.17017,1.17008,1.17013,89000002.0
2007-03-13 08:22:00,1.17013,1.1703,1.17013,1.1703,72500000.0
2007-03-13 08:23:00,1.17036,1.17045,1.17033,1.1704,182699998.0
2007-03-13 08:24:00,1.17041,1.17051,1.1703,1.1703,94500000.0
2007-03-13 08:25:00,1.1703,1.17039,1.17025,1.17032,78300000.0
2007-03-13 08:26:00,1.17033,1.1704,1.17023,1.17024,29100000.0
2007-03-13 08:27:00,1.17008,1.17037,1.17008,1.17037,109900001.0
2007-03-13 08:28:00,1.17033,1.17033,1.17032,1.17032,13600000.0
2007-03-13 08:29:00,1.17025,1.17025,1.17005,1.17005,48800000.0
2007-03-13 08:30:00,1.17003,1.17003,1.16975,1.16988,138899999.0
2007-03-13 08:31:00,1.16994,1.17015,1.16994,1.17001,148299999.0
2007-03-13 08:32:00,1.17007,1.17013,1.16999,1.17008,137799997.0
2007-03-13 08:33:00,1.17009,1.1704,1.17009,1.1704,86700001.0
2007-03-13 08:34:00,1.17028,1.17028,1.16996,1.17003,147499997.0
2007-03-13 08:35:00,1.1699,1.16993,1.16972,1.16993,81500000.0
2007-03-13 08:36:00,1.16998,1.16998,1.1699,1.1699,4800000.0
2007-03-13 08:37:00,1.16998,1.17012,1.16994,1.17012,120200001.0
2007-03-13 08:38:00,1.16997,1.16998,1.16991,1.16997,130199998.0
2007-03-13 08:39:00,1.16977,1.16988,1.16967,1.16975,152999999.0
2007-03-13 08:40:00,1.16997,1.17,1.16997,1.17,22500000.0
2007-03-13 08:41:00,1.17,1.17005,1.1699,1.1699,90700000.0
2007-03-13 08:42:00,1.16995,1.17008,1.16995,1.17008,81900001.0
2007-03-13 08:43:00,1.17011,1.17011,1.16993,1.16995,36599999.0
2007-03-13 08:44:00,1.16982,1.16997,1.16955,1.16955,45200000.0
2007-03-13 08:45:00,1.17001,1.17001,1.16978,1.1698,89200001.0
2007-03-13 08:46:00,1.17003,1.17009,1.17003,1.17009,29700000.0
2007-03-13 08:47:00,1.17003,1.17003,1.16999,1.16999,40300000.0
2007-03-13 08:48:00,1.16988,1.17003,1.16986,1.16987,91600002.0
2007-03-13 08:49:00,1.1701,1.17015,1.1701,1.17015,10400000.0
2007-03-13 08:50:00,1.17005,1.17015,1.17005,1.17015,63200002.0
2007-03-13 08:51:00,1.17,1.17,1.17,1.17,20799999.0
2007-03-13 08:52:00,1.17,1.17002,1.17,1.17002,46199999.0
2007-03-13 08:53:00,1.16991,1.16991,1.16971,1.16971,95400001.0
2007-03-13 08:54:00,1.16966,1.16992,1.16966,1.16992,105700000.0
2007-03-13 08:55:00,1.16978,1.16987,1.16966,1.1697,136900002.0
2007-03-13 08:56:00,1.1699,1.16994,1.16983,1.16992,107300000.0
2007-03-13 08:57:00,1.16965,1.16985,1.16965,1.16972,89200000.0
2007-03-13 08:58:00,1.1699,1.16997,1.16982,1.1699,86400001.0
2007-03-13 08:59:00,1.16992,1.16999,1.16991,1.16991,72400000.0
2007-03-13 09:00:00,1.16983,1.16995,1.16983,1.16992,89599999.0
2007-03-13 09:01:00,1.16993,1.16993,1.16972,1.16984,90000000.0
2007-03-13 09:02:00,1.16983,1.16992,1.1698,1.16981,93799999.0
2007-03-13 09:03:00,1.16985,1.16985,1.16967,1.16984,51900000.0
2007-03-13 09:04:00,1.16985,1.17004,1.16985,1.17,109399999.0
2007-03-13 09:05:00,1.1699,1.1699,1.16985,1.16985,6400000.0
2007-03-13 09:06:00,1.16982,1.16992,1.16982,1.16987,111400002.0
2007-03-13 09:07:00,1.1699,1.1699,1.1699,1.1699,100000.0
2007-03-13 09:08:00,1.1699,1.16995,1.16987,1.16995,88400001.0
2007-03-13 09:09:00,1.16985,1.16995,1.16985,1.16985,128200001.0
2007-03-13 09:10:00,1.1698,1.1698,1.16978,1.16978,63700001.0
2007-03-13 09:11:00,1.1698,1.16982,1.16973,1.1698,127999999.0
2007-03-13 09:12:00,1.16976,1.16976,1.16976,1.16976,30300001.0
2007-03-13 09:13:00,1.16969,1.16977,1.16962,1.16977,41900000.0
2007-03-13 09:14:00,1.16985,1.16985,1.1698,1.1698,28800001.0
2007-03-13 09:15:00,1.16978,1.16978,1.16965,1.16965,54700000.0
2007-03-13 09:16:00,1.16973,1.16974,1.16973,1.16974,35699998.0
2007-03-13 09:17:00,1.16977,1.1699,1.16974,1.16978,94800000.0
2007-03-13 09:18:00,1.16972,1.16989,1.16972,1.16984,69199999.0
2007-03-13 09:19:00,1.16978,1.16991,1.16978,1.16983,66599998.0
2007-03-13 09:20:00,1.16993,1.17006,1.16985,1.17006,122200003.0
2007-03-13 09:21:00,1.17004,1.17008,1.16997,1.16997,49500000.0
2007-03-13 09:22:00,1.17004,1.17004,1.17003,1.17003,63000000.0
2007-03-13 09:23:00,1.17003,1.17007,1.17003,1.17007,4000000.0
2007-03-13 09:24:00,1.17012,1.17017,1.16998,1.16998,149799998.0
2007-03-13 09:25:00,1.17002,1.17016,1.17002,1.1701,62500000.0
2007-03-13 09:26:00,1.17008,1.17008,1.17007,1.17007,17800000.0
2007-03-13 09:27:00,1.16979,1.17002,1.16979,1.16993,101000001.0
2007-03-13 09:28:00,1.1701,1.1701,1.17002,1.17005,42800000.0
2007-03-13 09:29:00,1.17004,1.17013,1.17004,1.17013,18500000.0
2007-03-13 09:30:00,1.17015,1.17017,1.17002,1.17006,125600001.0
2007-03-13 09:31:00,1.17014,1.17014,1.17011,1.17011,7200000.0
2007-03-13 09:32:00,1.17015,1.17019,1.17015,1.17017,101200002.0
2007-03-13 09:33:00,1.17017,1.17018,1.17017,1.17018,32400000.0
2007-03-13 09:34:00,1.17026,1.17026,1.17011,1.17026,94700000.0
2007-03-13 09:35:00,1.1702,1.17025,1.1702,1.17025,29900001.0
2007-03-13 09:36:00,1.17018,1.17018,1.17014,1.17014,30800000.0
2007-03-13 09:37:00,1.17015,1.17019,1.17008,1.17008,82100002.0
2007-03-13 09:38:00,1.17012,1.17015,1.17002,1.17011,93700002.0
2007-03-13 09:39:00,1.1701,1.17015,1.17005,1.17012,112999998.0
2007-03-13 09:40:00,1.17006,1.17009,1.17006,1.17009,7200000.0
2007-03-13 09:41:00,1.16992,1.17003,1.16992,1.17003,50700000.0
2007-03-13 09:42:00,1.17018,1.17022,1.17013,1.17022,60900000.0
2007-03-13 09:43:00,1.16999,1.17012,1.16993,1.17004,114700000.0
2007-03-13 09:44:00,1.1701,1.17022,1.1701,1.17012,88800002.0
2007-03-13 09:45:00,1.17017,1.17018,1.16993,1.16993,99700002.0
2007-03-13 09:46:00,1.17007,1.1701,1.17002,1.17002,42000000.0
2007-03-13 09:47:00,1.16997,1.1701,1.16997,1.17007,138900001.0
2007-03-13 09:48:00,1.17008,1.17008,1.17005,1.17005,53900000.0
2007-03-13 09:49:00,1.17013,1.17013,1.17009,1.17009,14600000.0
2007-03-13 09:50:00,1.17002,1.17002,1.16975,1.1698,148500003.0
2007-03-13 09:51:00,1.16984,1.1699,1.16969,1.16969,103400000.0
2007-03-13 09:52:00,1.16965,1.1698,1.16965,1.16969,151499999.0
2007-03-13 09:53:00,1.16969,1.16975,1.16955,1.16968,59200000.0
2007-03-13 09:54:00,1.16968,1.16968,1.16948,1.16948,57600000.0
2007-03-13 09:55:00,1.16951,1.16967,1.16947,1.16967,69699998.0
2007-03-13 09:56:00,1.16966,1.16966,1.16958,1.16964,153200000.0
2007-03-13 09:57:00,1.16972,1.16992,1.16972,1.16977,84200000.0
2007-03-13 09:58:00,1.16988,1.16998,1.16988,1.16995,81200000.0
2007-03-13 09:59:00,1.16991,1.17003,1.16991,1.17003,69599999.0
2007-03-13 10:00:00,1.17002,1.17009,1.16999,1.17005,69400002.0
2007-03-13 10:01:00,1.17,1.17002,1.16998,1.17002,34299999.0
2007-03-13 10:02:00,1.17,1.17009,1.16997,1.17002,123799998.0
2007-03-13 10:03:00,1.17005,1.17009,1.16999,1.17002,36300000.0
2007-03-13 10:04:00,1.17013,1.17013,1.16997,1.17,137699999.0
2007-03-13 10:05:00,1.17004,1.17004,1.16998,1.16998,10000000.0
2007-03-13 10:06:00,1.1701,1.17015,1.17005,1.17015,32700000.0
2007-03-13 10:07:00,1.17003,1.17011,1.17003,1.17007,78899999.0
2007-03-13 10:08:00,1.17007,1.17017,1.17007,1.17017,49800000.0
2007-03-13 10:09:00,1.17006,1.17012,1.17002,1.17012,78200002.0
2007-03-13 10:10:00,1.17008,1.17012,1.17005,1.17008,77900002.0
2007-03-13 10:11:00,1.17012,1.17012,1.1701,1.1701,8200000.0
2007-03-13 10:12:00,1.17001,1.17016,1.17001,1.17016,80500002.0
2007-03-13 10:13:00,1.17012,1.1702,1.1701,1.1701,67900000.0
2007-03-13 10:14:00,1.17,1.17006,1.16997,1.17005,66200001.0
2007-03-13 10:15:00,1.17008,1.17008,1.16987,1.16994,192699998.0
2007-03-13 10:16:00,1.16998,1.17006,1.16991,1.16991,127100000.0
2007-03-13 10:17:00,1.16998,1.16998,1.1699,1.1699,131200002.0
2007-03-13 10:18:00,1.16995,1.17009,1.16994,1.16998,124200002.0
2007-03-13 10:19:00,1.17,1.17005,1.16996,1.16996,45200000.0
2007-03-13 10:20:00,1.16984,1.16995,1.16972,1.16982,147300001.0
2007-03-13 10:21:00,1.1699,1.16992,1.16963,1.16975,94700002.0
2007-03-13 10:22:00,1.16993,1.16996,1.16988,1.16988,91899999.0
2007-03-13 10:23:00,1.16983,1.16989,1.16981,1.16983,53800001.0
2007-03-13 10:24:00,1.16989,1.16992,1.1698,1.16987,81400000.0
2007-03-13 10:25:00,1.16985,1.1699,1.16978,1.16985,161700000.0
2007-03-13 10:26:00,1.16988,1.16995,1.16983,1.1699,65300000.0
2007-03-13 10:27:00,1.16995,1.16995,1.16993,1.16993,28700000.0
2007-03-13 10:28:00,1.17,1.17003,1.16991,1.16995,105500000.0
2007-03-13 10:29:00,1.16993,1.17007,1.16992,1.16995,156000004.0
2007-03-13 10:30:00,1.16991,1.16993,1.1699,1.16992,130899998.0
2007-03-13 10:31:00,1.16982,1.16986,1.16975,1.16975,116900001.0
2007-03-13 10:32:00,1.16977,1.16981,1.16942,1.16942,113200000.0
2007-03-13 10:33:00,1.16994,1.16999,1.16964,1.16964,47200001.0
2007-03-13 10:34:00,1.16995,1.17001,1.16992,1.16995,112700000.0
2007-03-13 10:35:00,1.16989,1.16999,1.16989,1.16995,132400002.0
2007-03-13 10:36:00,1.17,1.17,1.1697,1.16977,181099998.0
2007-03-13 10:37:00,1.16971,1.16988,1.16962,1.16988,66700001.0
2007-03-13 10:38:00,1.16992,1.16992,1.16975,1.16975,179200000.0
2007-03-13 10:39:00,1.1698,1.16981,1.1697,1.16976,149500000.0
2007-03-13 10:40:00,1.16971,1.16983,1.16971,1.16983,45700000.0
2007-03-13 10:41:00,1.16981,1.16991,1.1698,1.1698,148100001.0
2007-03-13 10:42:00,1.16983,1.16992,1.16975,1.16992,56399999.0
2007-03-13 10:43:00,1.16994,1.16994,1.16984,1.1699,41900000.0
2007-03-13 10:44:00,1.16979,1.16983,1.16973,1.16974,138700001.0
2007-03-13 10:45:00,1.16977,1.16979,1.16973,1.16974,67400000.0
2007-03-13 10:46:00,1.16974,1.16986,1.16974,1.1698,92900001.0
2007-03-13 10:47:00,1.16963,1.16963,1.16946,1.16946,47700000.0
2007-03-13 10:48:00,1.16935,1.16938,1.16928,1.16938,143200000.0
2007-03-13 10:49:00,1.1694,1.1694,1.16921,1.16933,149000002.0
2007-03-13 10:50:00,1.16924,1.16936,1.16918,1.16935,161200003.0
2007-03-13 10:51:00,1.16932,1.16935,1.16925,1.16935,199200003.0
2007-03-13 10:52:00,1.16917,1.16929,1.16914,1.16914,125599998.0
2007-03-13 10:53:00,1.16932,1.16932,1.16927,1.16927,46900001.0
2007-03-13 10:54:00,1.1693,1.16935,1.16925,1.16935,35299999.0
2007-03-13 10:55:00,1.16933,1.16938,1.16925,1.16925,101499998.0
2007-03-13 10:56:00,1.16925,1.16933,1.16922,1.16922,114900000.0
2007-03-13 10:57:00,1.1692,1.16935,1.1692,1.1692,92500001.0
2007-03-13 10:58:00,1.16925,1.16932,1.16918,1.16929,43000000.0
2007-03-13 10:59:00,1.16942,1.16953,1.16942,1.16953,60400001.0
2007-03-13 11:00:00,1.16954,1.16962,1.16954,1.16961,160200002.0
2007-03-13 11:01:00,1.16963,1.16972,1.16956,1.16972,103800001.0
2007-03-13 11:02:00,1.16968,1.16979,1.16965,1.16979,89399999.0
2007-03-13 11:03:00,1.1698,1.16984,1.16966,1.16977,109600000.0
2007-03-13 11:04:00,1.16973,1.1698,1.1697,1.16975,62699999.0
2007-03-13 11:05:00,1.16966,1.16966,1.16958,1.16966,101500003.0
2007-03-13 11:06:00,1.16965,1.16965,1.16957,1.16964,83800000.0
2007-03-13 11:07:00,1.16965,1.16965,1.16957,1.16957,48299999.0
2007-03-13 11:08:00,1.16965,1.16966,1.16956,1.16964,123699999.0
2007-03-13 11:09:00,1.16958,1.16967,1.16958,1.16967,86699999.0
2007-03-13 11:10:00,1.16968,1.16968,1.16959,1.16961,113400003.0
2007-03-13 11:11:00,1.16957,1.16963,1.16946,1.16963,160500001.0
2007-03-13 11:12:00,1.16958,1.16961,1.16946,1.16948,240200003.0
2007-03-13 11:13:00,1.16943,1.16943,1.16935,1.16938,93900000.0
2007-03-13 11:14:00,1.16937,1.16946,1.16932,1.16932,57200000.0
2007-03-13 11:15:00,1.16936,1.16957,1.16936,1.16947,114500000.0
2007-03-13 11:16:00,1.16947,1.16956,1.16947,1.16953,128600001.0
2007-03-13 11:17:00,1.1695,1.16953,1.16949,1.1695,97599999.0
2007-03-13 11:18:00,1.1694,1.16941,1.16933,1.16933,36900000.0
2007-03-13 11:19:00,1.16938,1.16947,1.16932,1.16932,102100002.0
2007-03-13 11:20:00,1.16938,1.16942,1.16932,1.16932,187999999.0
2007-03-13 11:21:00,1.16937,1.16942,1.16925,1.16925,77500001.0
2007-03-13 11:22:00,1.16934,1.16936,1.16934,1.16936,6400000.0
2007-03-13 11:23:00,1.16935,1.16945,1.16935,1.16945,105400000.0
2007-03-13 11:24:00,1.16938,1.16938,1.16927,1.16935,101100000.0
2007-03-13 11:25:00,1.16936,1.16936,1.16922,1.16925,133300002.0
2007-03-13 11:26:00,1.16925,1.16937,1.16925,1.16937,58799998.0
2007-03-13 11:27:00,1.16935,1.16938,1.16928,1.16935,178099995.0
2007-03-13 11:28:00,1.16935,1.16969,1.1693,1.16969,56800000.0
2007-03-13 11:29:00,1.16923,1.16937,1.16917,1.16926,96399999.0
2007-03-13 11:30:00,1.16936,1.16936,1.16925,1.16927,68600001.0
2007-03-13 11:31:00,1.16927,1.16936,1.16927,1.16935,79100000.0
2007-03-13 11:32:00,1.16931,1.16945,1.16931,1.1694,167400001.0
2007-03-13 11:33:00,1.16933,1.16946,1.16932,1.16946,19500000.0
2007-03-13 11:34:00,1.16943,1.16943,1.1693,1.16939,96300000.0
2007-03-13 11:35:00,1.16937,1.16937,1.16922,1.16932,93500002.0
2007-03-13 11:36:00,1.16935,1.16954,1.16935,1.16947,68100002.0
2007-03-13 11:37:00,1.16952,1.16953,1.1694,1.1694,95000001.0
2007-03-13 11:38:00,1.16937,1.16941,1.1693,1.16938,109100002.0
2007-03-13 11:39:00,1.16928,1.16935,1.16918,1.16935,115599998.0
2007-03-13 11:40:00,1.16933,1.16939,1.16929,1.16933,109800001.0
2007-03-13 11:41:00,1.1693,1.1693,1.16903,1.16908,136400000.0
2007-03-13 11:42:00,1.16908,1.16915,1.169,1.169,116199999.0
2007-03-13 11:43:00,1.16906,1.16908,1.169,1.16904,118499998.0
2007-03-13 11:44:00,1.1688,1.16901,1.1688,1.16894,35000000.0
2007-03-13 11:45:00,1.16901,1.16901,1.16876,1.16885,119700000.0
2007-03-13 11:46:00,1.16887,1.16894,1.16879,1.16894,82500002.0
2007-03-13 11:47:00,1.16873,1.16873,1.16858,1.16867,60500000.0
2007-03-13 11:48:00,1.16864,1.16866,1.16863,1.16863,77800001.0
2007-03-13 11:49:00,1.16869,1.16869,1.16854,1.16863,74599998.0
2007-03-13 11:50:00,1.16873,1.16882,1.16866,1.16874,168300000.0
2007-03-13 11:51:00,1.16877,1.16897,1.16877,1.16886,98000000.0
2007-03-13 11:52:00,1.16895,1.169,1.1688,1.169,177000004.0
2007-03-13 11:53:00,1.16897,1.16899,1.16885,1.16885,75900000.0
2007-03-13 11:54:00,1.16896,1.16899,1.16882,1.16882,44700001.0
2007-03-13 11:55:00,1.1689,1.1689,1.16881,1.16883,155699998.0
2007-03-13 11:56:00,1.16882,1.16889,1.1688,1.16889,79300001.0
2007-03-13 11:57:00,1.16889,1.16906,1.16887,1.16887,153600001.0
2007-03-13 11:58:00,1.16888,1.16897,1.16887,1.16887,157900000.0
2007-03-13 11:59:00,1.16888,1.16906,1.16883,1.16906,144500001.0
2007-03-13 12:00:00,1.16911,1.16911,1.16884,1.16884,110000001.0
2007-03-13 12:01:00,1.16878,1.16878,1.16868,1.16872,25900000.0
2007-03-13 12:02:00,1.16875,1.1688,1.16875,1.16875,80799999.0
2007-03-13 12:03:00,1.16879,1.16883,1.16873,1.16873,111900002.0
2007-03-13 12:04:00,1.1688,1.1688,1.16875,1.1688,31400000.0
2007-03-13 12:05:00,1.16883,1.16896,1.16883,1.16885,87400000.0
2007-03-13 12:06:00,1.1689,1.16895,1.16878,1.16883,93599999.0
2007-03-13 12:07:00,1.16884,1.16884,1.16865,1.16865,43200000.0
2007-03-13 12:08:00,1.16885,1.16887,1.1688,1.1688,111000000.0
2007-03-13 12:09:00,1.16889,1.16889,1.16882,1.16885,113400000.0
2007-03-13 12:10:00,1.16861,1.16874,1.16861,1.16874,8000000.0
2007-03-13 12:11:00,1.16874,1.1688,1.16866,1.1688,156099999.0
2007-03-13 12:12:00,1.16879,1.1689,1.16871,1.16881,128500000.0
2007-03-13 12:13:00,1.16873,1.16891,1.16873,1.16873,97100002.0
2007-03-13 12:14:00,1.1687,1.16875,1.16869,1.16869,72200000.0
2007-03-13 12:15:00,1.1687,1.1688,1.1687,1.1688,99600000.0
2007-03-13 12:16:00,1.16878,1.16883,1.16873,1.16879,70500001.0
2007-03-13 12:17:00,1.16888,1.16892,1.16882,1.16882,92400000.0
2007-03-13 12:18:00,1.16883,1.16883,1.16867,1.16867,54600000.0
2007-03-13 12:19:00,1.16875,1.16878,1.16873,1.16878,54300000.0
2007-03-13 12:20:00,1.16879,1.16883,1.16873,1.16875,111999998.0
2007-03-13 12:21:00,1.16875,1.16885,1.16875,1.16875,90400001.0
2007-03-13 12:22:00,1.16882,1.16883,1.16875,1.16883,67100000.0
2007-03-13 12:23:00,1.1688,1.1688,1.16859,1.16864,72300002.0
2007-03-13 12:24:00,1.16869,1.16873,1.16868,1.16868,73699999.0
2007-03-13 12:25:00,1.16872,1.1688,1.1687,1.16875,135100003.0
2007-03-13 12:26:00,1.16878,1.16878,1.16864,1.16864,121100005.0
2007-03-13 12:27:00,1.16865,1.16872,1.16853,1.16869,169700003.0
2007-03-13 12:28:00,1.16867,1.16871,1.1686,1.1687,127899999.0
2007-03-13 12:29:00,1.16869,1.16879,1.16866,1.16866,78000000.0
2007-03-13 12:30:00,1.16862,1.16868,1.16862,1.16868,58199999.0
2007-03-13 12:31:00,1.16865,1.16884,1.16864,1.16884,86500001.0
2007-03-13 12:32:00,1.16873,1.16874,1.16863,1.16868,55100000.0
2007-03-13 12:33:00,1.16875,1.16884,1.16875,1.1688,56700001.0
2007-03-13 12:34:00,1.16853,1.16871,1.16853,1.1686,138500000.0
2007-03-13 12:35:00,1.16892,1.16892,1.16878,1.16882,60799999.0
2007-03-13 12:36:00,1.16872,1.16886,1.16872,1.16875,68499999.0
2007-03-13 12:37:00,1.16876,1.16882,1.16871,1.16879,67800000.0
2007-03-13 12:38:00,1.16879,1.16881,1.16871,1.16877,81400000.0
2007-03-13 12:39:00,1.1688,1.1688,1.16863,1.16875,97300000.0
2007-03-13 12:40:00,1.16883,1.16883,1.16868,1.16877,112599998.0
2007-03-13 12:41:00,1.16876,1.16879,1.16873,1.16876,111099999.0
2007-03-13 12:42:00,1.16862,1.16862,1.16819,1.16841,123900002.0
2007-03-13 12:43:00,1.16872,1.16878,1.16872,1.16878,33500000.0
2007-03-13 12:44:00,1.1688,1.1688,1.16858,1.1686,40400001.0
2007-03-13 12:45:00,1.16858,1.16866,1.16853,1.16858,34300000.0
2007-03-13 12:46:00,1.16862,1.16862,1.16853,1.16853,75800001.0
2007-03-13 12:47:00,1.16855,1.16862,1.16855,1.16862,24100000.0
2007-03-13 12:48:00,1.16865,1.16865,1.1685,1.1686,42099999.0
2007-03-13 12:49:00,1.16862,1.16874,1.16855,1.16855,52700000.0
2007-03-13 12:50:00,1.16845,1.16855,1.1684,1.16853,95399999.0
2007-03-13 12:51:00,1.16836,1.16847,1.16829,1.16847,85500002.0
2007-03-13 12:52:00,1.16847,1.16847,1.16842,1.16846,19200000.0
2007-03-13 12:53:00,1.16843,1.16849,1.16838,1.16849,89600001.0
2007-03-13 12:54:00,1.16846,1.16846,1.16844,1.16844,2600000.0
2007-03-13 12:55:00,1.16841,1.16843,1.16836,1.16839,90300002.0
2007-03-13 12:56:00,1.16834,1.16834,1.16808,1.16814,64600000.0
2007-03-13 12:57:00,1.16812,1.16817,1.16802,1.16817,74399999.0
2007-03-13 12:58:00,1.16817,1.16823,1.16812,1.16818,91099999.0
2007-03-13 12:59:00,1.1682,1.16838,1.1682,1.16838,74399999.0
2007-03-13 13:00:00,1.16827,1.16829,1.16815,1.16815,135200001.0
2007-03-13 13:01:00,1.16832,1.16842,1.16829,1.16842,109100000.0
2007-03-13 13:02:00,1.1683,1.16835,1.1683,1.1683,40700000.0
2007-03-13 13:03:00,1.16832,1.16833,1.1683,1.1683,92099999.0
2007-03-13 13:04:00,1.1683,1.16835,1.16825,1.1683,44500000.0
2007-03-13 13:05:00,1.1683,1.1683,1.1683,1.1683,35800001.0
2007-03-13 13:06:00,1.1684,1.16854,1.1684,1.16845,105799999.0
2007-03-13 13:07:00,1.16851,1.16851,1.16837,1.16844,112299999.0
2007-03-13 13:08:00,1.16848,1.16854,1.16843,1.16843,107500001.0
2007-03-13 13:09:00,1.16836,1.16836,1.1683,1.16836,25000000.0
2007-03-13 13:10:00,1.1683,1.16835,1.1683,1.16835,57300001.0
2007-03-13 13:11:00,1.16823,1.16827,1.16819,1.1682,116499998.0
2007-03-13 13:12:00,1.1682,1.16827,1.16815,1.16815,71100000.0
2007-03-13 13:13:00,1.16819,1.16823,1.16819,1.16823,21000000.0
2007-03-13 13:14:00,1.16819,1.16824,1.16815,1.16819,61100000.0
2007-03-13 13:15:00,1.16818,1.16827,1.16816,1.16823,83499998.0
2007-03-13 13:16:00,1.16822,1.16822,1.16807,1.16811,79599999.0
2007-03-13 13:17:00,1.16813,1.16824,1.16813,1.16818,76399998.0
2007-03-13 13:18:00,1.16825,1.16825,1.16822,1.16822,38300000.0
2007-03-13 13:19:00,1.16818,1.16818,1.16813,1.16813,30099999.0
2007-03-13 13:20:00,1.16808,1.16815,1.16805,1.1681,178400000.0
2007-03-13 13:21:00,1.16813,1.16817,1.16809,1.16809,78999998.0
2007-03-13 13:22:00,1.168,1.16818,1.168,1.16812,168099997.0
2007-03-13 13:23:00,1.16818,1.16818,1.16789,1.16795,117800001.0
2007-03-13 13:24:00,1.168,1.16811,1.16799,1.1681,98400001.0
2007-03-13 13:25:00,1.16806,1.16808,1.16802,1.16808,52300002.0
2007-03-13 13:26:00,1.16807,1.16819,1.16807,1.16813,107800001.0
2007-03-13 13:27:00,1.16813,1.1682,1.16809,1.16817,71400000.0
2007-03-13 13:28:00,1.16817,1.16826,1.16815,1.16815,86700002.0
2007-03-13 13:29:00,1.16818,1.16819,1.16808,1.16808,155000002.0
2007-03-13 13:30:00,1.16812,1.16821,1.1681,1.1682,91600000.0
2007-03-13 13:31:00,1.16815,1.16827,1.16815,1.16815,83299998.0
2007-03-13 13:32:00,1.16813,1.16827,1.16813,1.16818,48500000.0
2007-03-13 13:33:00,1.16825,1.16825,1.16812,1.16817,154400002.0
2007-03-13 13:34:00,1.1682,1.1682,1.1682,1.1682,10400000.0
2007-03-13 13:35:00,1.1682,1.16825,1.16812,1.16825,127200001.0
2007-03-13 13:36:00,1.16822,1.1684,1.16822,1.1684,58300000.0
2007-03-13 13:37:00,1.16838,1.16848,1.16836,1.16844,95100000.0
2007-03-13 13:38:00,1.1684,1.16862,1.16836,1.16849,161300001.0
2007-03-13 13:39:00,1.16846,1.16846,1.16829,1.1684,89199997.0
2007-03-13 13:40:00,1.16838,1.16841,1.16836,1.16837,76800000.0
2007-03-13 13:41:00,1.16825,1.1684,1.16823,1.1683,108800001.0
2007-03-13 13:42:00,1.16836,1.16836,1.16809,1.1681,200000002.0
2007-03-13 13:43:00,1.16813,1.16813,1.16791,1.16791,122099998.0
2007-03-13 13:44:00,1.16796,1.1681,1.16796,1.16806,120600004.0
2007-03-13 13:45:00,1.16827,1.16834,1.16815,1.16834,178799997.0
2007-03-13 13:46:00,1.16831,1.16831,1.16824,1.16824,6400000.0
2007-03-13 13:47:00,1.16821,1.16837,1.16821,1.16837,175200000.0
2007-03-13 13:48:00,1.16838,1.16842,1.16835,1.16835,122000000.0
2007-03-13 13:49:00,1.16842,1.16843,1.16829,1.16833,116700003.0
2007-03-13 13:50:00,1.16829,1.16831,1.16816,1.1682,113899997.0
2007-03-13 13:51:00,1.16834,1.16834,1.16831,1.16831,73999998.0
2007-03-13 13:52:00,1.16829,1.16845,1.16829,1.16832,70100000.0
2007-03-13 13:53:00,1.16832,1.16845,1.16832,1.16845,48700000.0
2007-03-13 13:54:00,1.16843,1.16855,1.16836,1.16855,101499999.0
2007-03-13 13:55:00,1.16845,1.16847,1.16845,1.16847,81099999.0
2007-03-13 13:56:00,1.16839,1.16839,1.16828,1.16833,129200000.0
2007-03-13 13:57:00,1.16823,1.1683,1.16802,1.16821,89900002.0
2007-03-13 13:58:00,1.1682,1.1682,1.16815,1.16815,35900001.0
2007-03-13 13:59:00,1.16817,1.16832,1.16817,1.16832,61599999.0
2007-03-13 14:00:00,1.16832,1.16857,1.16831,1.16853,107799999.0
2007-03-13 14:01:00,1.16845,1.16857,1.16839,1.16847,169000000.0
2007-03-13 14:02:00,1.16848,1.16854,1.16847,1.16854,63500000.0
2007-03-13 14:03:00,1.16855,1.16899,1.16855,1.16899,118000000.0
2007-03-13 14:04:00,1.16893,1.16904,1.16889,1.16892,98500002.0
2007-03-13 14:05:00,1.1691,1.1697,1.1691,1.16965,54900000.0
2007-03-13 14:06:00,1.16955,1.16955,1.16934,1.16934,144599999.0
2007-03-13 14:07:00,1.16932,1.16936,1.16925,1.16925,74899998.0
2007-03-13 14:08:00,1.16917,1.16937,1.16917,1.16929,57399999.0
2007-03-13 14:09:00,1.16923,1.1693,1.16923,1.1693,123699996.0
2007-03-13 14:10:00,1.16932,1.16932,1.16906,1.16915,185600001.0
2007-03-13 14:11:00,1.16919,1.16924,1.16912,1.16918,73199999.0
2007-03-13 14:12:00,1.16922,1.16924,1.16899,1.169,168000001.0
2007-03-13 14:13:00,1.16896,1.169,1.16882,1.169,63000001.0
2007-03-13 14:14:00,1.16891,1.16899,1.1689,1.16896,101100002.0
2007-03-13 14:15:00,1.16904,1.16918,1.16904,1.16912,110700001.0
2007-03-13 14:16:00,1.16919,1.16923,1.16914,1.16915,53600000.0
2007-03-13 14:17:00,1.16923,1.16923,1.16909,1.16917,133399999.0
2007-03-13 14:18:00,1.1692,1.1692,1.16899,1.16912,100500003.0
2007-03-13 14:19:00,1.16914,1.16914,1.1689,1.16895,140099998.0
2007-03-13 14:20:00,1.16902,1.16913,1.16899,1.16906,76600000.0
2007-03-13 14:21:00,1.16906,1.16913,1.16904,1.16911,44700000.0
2007-03-13 14:22:00,1.16908,1.16908,1.16907,1.16907,82500000.0
2007-03-13 14:23:00,1.16916,1.16928,1.16915,1.1692,55999998.0
2007-03-13 14:24:00,1.1693,1.1694,1.1693,1.16935,68500001.0
2007-03-13 14:25:00,1.16939,1.16941,1.16932,1.16932,194200002.0
2007-03-13 14:26:00,1.16926,1.16935,1.16926,1.16928,77500001.0
2007-03-13 14:27:00,1.16932,1.16932,1.16924,1.16929,71699999.0
2007-03-13 14:28:00,1.16924,1.16925,1.16913,1.16925,135300002.0
2007-03-13 14:29:00,1.16911,1.16913,1.16905,1.16905,38299999.0
2007-03-13 14:30:00,1.16898,1.1692,1.16886,1.1692,93900000.0
2007-03-13 14:31:00,1.16912,1.16913,1.16863,1.16868,88100000.0
2007-03-13 14:32:00,1.16861,1.16861,1.16852,1.16859,40700001.0
2007-03-13 14:33:00,1.16862,1.16868,1.16854,1.16859,68700000.0
2007-03-13 14:34:00,1.1687,1.16886,1.16868,1.16868,64799999.0
2007-03-13 14:35:00,1.16868,1.16878,1.16865,1.16875,122900000.0
2007-03-13 14:36:00,1.16873,1.1688,1.16866,1.16876,83200000.0
2007-03-13 14:37:00,1.16877,1.16892,1.1687,1.16872,28700000.0
2007-03-13 14:38:00,1.16861,1.16894,1.16859,1.16882,141900001.0
2007-03-13 14:39:00,1.16885,1.169,1.16885,1.16895,48700000.0
2007-03-13 14:40:00,1.169,1.16905,1.16889,1.169,14100000.0
2007-03-13 14:41:00,1.1689,1.16895,1.1687,1.1687,123800003.0
2007-03-13 14:42:00,1.16855,1.16858,1.16846,1.16856,46200000.0
2007-03-13 14:43:00,1.16859,1.16873,1.16859,1.16873,85999997.0
2007-03-13 14:44:00,1.16851,1.16851,1.16843,1.16844,55400000.0
2007-03-13 14:45:00,1.16844,1.1688,1.16844,1.1688,77200000.0
2007-03-13 14:46:00,1.16876,1.1688,1.16869,1.1688,82200000.0
2007-03-13 14:47:00,1.16877,1.16878,1.16865,1.1687,161800001.0
2007-03-13 14:48:00,1.16872,1.16876,1.16862,1.16862,71600002.0
2007-03-13 14:49:00,1.16865,1.16865,1.16843,1.1685,109399997.0
2007-03-13 14:50:00,1.16864,1.16877,1.16864,1.16871,111800000.0
2007-03-13 14:51:00,1.16862,1.16882,1.16862,1.16878,70800001.0
2007-03-13 14:52:00,1.16885,1.16885,1.16875,1.16875,68700001.0
2007-03-13 14:53:00,1.16873,1.16876,1.16868,1.16871,75100001.0
2007-03-13 14:54:00,1.16859,1.16878,1.16859,1.16876,83400000.0
2007-03-13 14:55:00,1.16887,1.16887,1.16878,1.16887,123399998.0
2007-03-13 14:56:00,1.16878,1.16891,1.16872,1.1689,184000001.0
2007-03-13 14:57:00,1.16887,1.16896,1.16887,1.16896,24700000.0
2007-03-13 14:58:00,1.169,1.16911,1.16898,1.16899,117000003.0
2007-03-13 14:59:00,1.16903,1.16935,1.16895,1.16935,55300000.0
2007-03-13 15:00:00,1.16924,1.16934,1.16924,1.16934,119700001.0
2007-03-13 15:01:00,1.16931,1.16939,1.16923,1.16931,96199999.0
2007-03-13 15:02:00,1.16928,1.16928,1.16927,1.16927,35500000.0
2007-03-13 15:03:00,1.16911,1.16926,1.16909,1.16921,67000000.0
2007-03-13 15:04:00,1.16913,1.16916,1.16904,1.16916,55900002.0
2007-03-13 15:05:00,1.16911,1.16911,1.16882,1.16886,93800003.0
2007-03-13 15:06:00,1.1689,1.16891,1.16883,1.16889,88199999.0
2007-03-13 15:07:00,1.16884,1.16892,1.16876,1.16876,106000001.0
2007-03-13 15:08:00,1.16874,1.16886,1.16874,1.16875,135700001.0
2007-03-13 15:09:00,1.16878,1.16884,1.16875,1.1688,146900000.0
2007-03-13 15:10:00,1.16875,1.16875,1.16845,1.16845,54600000.0
2007-03-13 15:11:00,1.16849,1.16874,1.16849,1.16874,143400001.0
2007-03-13 15:12:00,1.16887,1.169,1.16887,1.169,93300001.0
2007-03-13 15:13:00,1.169,1.16909,1.16893,1.16907,136699997.0
2007-03-13 15:14:00,1.16916,1.16932,1.16916,1.16917,87400001.0
2007-03-13 15:15:00,1.16923,1.16923,1.16903,1.16903,20900000.0
2007-03-13 15:16:00,1.16894,1.16894,1.16881,1.16887,59800002.0
2007-03-13 15:17:00,1.16902,1.16902,1.16884,1.16893,97000000.0
2007-03-13 15:18:00,1.16897,1.16897,1.16884,1.16887,109200001.0
2007-03-13 15:19:00,1.16888,1.16913,1.16888,1.16905,114999999.0
2007-03-13 15:20:00,1.16901,1.16903,1.16894,1.16903,104200000.0
2007-03-13 15:21:00,1.1689,1.16899,1.1689,1.16892,157699998.0
2007-03-13 15:22:00,1.1689,1.16896,1.16887,1.16894,105900001.0
2007-03-13 15:23:00,1.16892,1.16906,1.16892,1.16896,246899994.0
2007-03-13 15:24:00,1.16903,1.1691,1.16899,1.1691,119000001.0
2007-03-13 15:25:00,1.16909,1.16909,1.16904,1.16904,108299997.0
2007-03-13 15:26:00,1.16907,1.16907,1.16899,1.16907,71600001.0
2007-03-13 15:27:00,1.16905,1.16905,1.16885,1.16885,38099999.0
2007-03-13 15:28:00,1.16883,1.16892,1.16878,1.16878,87100000.0
2007-03-13 15:29:00,1.16877,1.16877,1.16857,1.16864,113099999.0
2007-03-13 15:30:00,1.16862,1.16886,1.16862,1.16885,95699999.0
2007-03-13 15:31:00,1.16885,1.16893,1.16883,1.16888,131099999.0
2007-03-13 15:32:00,1.16895,1.16915,1.16895,1.16903,90500003.0
2007-03-13 15:33:00,1.16899,1.16902,1.16887,1.16902,63799999.0
2007-03-13 15:34:00,1.16913,1.16913,1.16894,1.169,45700000.0
2007-03-13 15:35:00,1.16899,1.16904,1.1689,1.16893,90199998.0
2007-03-13 15:36:00,1.16886,1.16898,1.16886,1.16896,105699999.0
2007-03-13 15:37:00,1.16873,1.169,1.16873,1.16897,139300001.0
2007-03-13 15:38:00,1.169,1.16906,1.16898,1.16902,91600001.0
2007-03-13 15:39:00,1.169,1.16903,1.16888,1.16899,120700000.0
2007-03-13 15:40:00,1.16895,1.16898,1.16891,1.16898,75299999.0
2007-03-13 15:41:00,1.16889,1.16901,1.16887,1.16898,155099998.0
2007-03-13 15:42:00,1.16897,1.16899,1.16896,1.16897,137399998.0
2007-03-13 15:43:00,1.16903,1.16908,1.16901,1.16908,26500000.0
2007-03-13 15:44:00,1.16903,1.16923,1.16899,1.16923,62200000.0
2007-03-13 15:45:00,1.16942,1.16948,1.16926,1.16945,110999997.0
2007-03-13 15:46:00,1.16939,1.16959,1.16939,1.16953,134100001.0
2007-03-13 15:47:00,1.16952,1.16992,1.16952,1.16978,77600000.0
2007-03-13 15:48:00,1.16987,1.16989,1.16975,1.16977,97000001.0
2007-03-13 15:49:00,1.16982,1.16989,1.16967,1.16982,95100001.0
2007-03-13 15:50:00,1.1698,1.16996,1.16978,1.1699,170799999.0
2007-03-13 15:51:00,1.16987,1.16987,1.16972,1.16985,73700000.0
2007-03-13 15:52:00,1.16975,1.16979,1.16966,1.1697,156099999.0
2007-03-13 15:53:00,1.16976,1.16977,1.16963,1.16963,79900000.0
2007-03-13 15:54:00,1.16972,1.16972,1.16966,1.16966,22500001.0
2007-03-13 15:55:00,1.16976,1.16988,1.16971,1.16978,117299998.0
2007-03-13 15:56:00,1.16987,1.16987,1.1698,1.16984,47999998.0
2007-03-13 15:57:00,1.1698,1.16983,1.16974,1.16978,81599998.0
2007-03-13 15:58:00,1.16983,1.16993,1.16978,1.16978,75399999.0
2007-03-13 15:59:00,1.16972,1.16979,1.16968,1.16979,83799999.0
2007-03-13 16:00:00,1.16963,1.16963,1.16945,1.16952,58000001.0
2007-03-13 16:01:00,1.16957,1.16962,1.16937,1.16939,181600003.0
2007-03-13 16:02:00,1.16928,1.16928,1.1691,1.1691,67900001.0
2007-03-13 16:03:00,1.16909,1.16929,1.16909,1.16915,88900001.0
2007-03-13 16:04:00,1.1692,1.16931,1.16916,1.16924,99600001.0
2007-03-13 16:05:00,1.16937,1.16937,1.16933,1.16933,31500000.0
2007-03-13 16:06:00,1.1694,1.1694,1.16934,1.16939,129700002.0
2007-03-13 16:07:00,1.16941,1.16941,1.16927,1.16932,66200001.0
2007-03-13 16:08:00,1.16929,1.16929,1.16904,1.16914,155800000.0
2007-03-13 16:09:00,1.16905,1.16909,1.16902,1.16906,89400001.0
2007-03-13 16:10:00,1.16904,1.16904,1.16889,1.16897,135000000.0
2007-03-13 16:11:00,1.16898,1.16906,1.16891,1.16906,102000003.0
2007-03-13 16:12:00,1.16897,1.16899,1.16892,1.16893,82900000.0
2007-03-13 16:13:00,1.16887,1.16891,1.16887,1.1689,84900002.0
2007-03-13 16:14:00,1.16892,1.16913,1.16892,1.16909,70200000.0
2007-03-13 16:15:00,1.16909,1.16925,1.16909,1.16925,52600001.0
2007-03-13 16:16:00,1.16937,1.16937,1.16936,1.16936,31900000.0
2007-03-13 16:17:00,1.16931,1.16932,1.16922,1.16922,40500000.0
2007-03-13 16:18:00,1.16927,1.16927,1.16916,1.16924,47300001.0
2007-03-13 16:19:00,1.16927,1.16927,1.16918,1.16918,49799999.0
2007-03-13 16:20:00,1.16912,1.16924,1.16912,1.16924,23300000.0
2007-03-13 16:21:00,1.1692,1.16929,1.1692,1.16925,142800003.0
2007-03-13 16:22:00,1.1693,1.1693,1.16922,1.16922,8800000.0
2007-03-13 16:23:00,1.1693,1.1694,1.1693,1.16934,105200002.0
2007-03-13 16:24:00,1.16938,1.16945,1.16933,1.16933,107900000.0
2007-03-13 16:25:00,1.16933,1.16939,1.16931,1.16939,37500000.0
2007-03-13 16:26:00,1.16937,1.16943,1.16929,1.16935,179299999.0
2007-03-13 16:27:00,1.16932,1.16941,1.16924,1.16941,101300000.0
2007-03-13 16:28:00,1.16939,1.16954,1.16939,1.16954,108200002.0
2007-03-13 16:29:00,1.16952,1.16962,1.16949,1.16962,46700000.0
2007-03-13 16:30:00,1.16967,1.16967,1.16952,1.16952,110099999.0
2007-03-13 16:31:00,1.16948,1.16958,1.16945,1.16953,71200000.0
2007-03-13 16:32:00,1.16954,1.16959,1.16942,1.16944,131100000.0
2007-03-13 16:33:00,1.1694,1.16952,1.16938,1.16945,87399998.0
2007-03-13 16:34:00,1.16942,1.16954,1.16939,1.16939,70600000.0
2007-03-13 16:35:00,1.16947,1.16949,1.16943,1.16949,42300000.0
2007-03-13 16:36:00,1.16945,1.16954,1.16945,1.16952,88200000.0
2007-03-13 16:37:00,1.16955,1.16955,1.16947,1.16952,62100001.0
2007-03-13 16:38:00,1.16951,1.16958,1.16947,1.16947,100800001.0
2007-03-13 16:39:00,1.16953,1.16973,1.1695,1.16973,110200002.0
2007-03-13 16:40:00,1.16968,1.16979,1.16963,1.16973,82600000.0
2007-03-13 16:41:00,1.16962,1.1697,1.16962,1.16967,99400001.0
2007-03-13 16:42:00,1.16965,1.16979,1.16965,1.16967,40200001.0
2007-03-13 16:43:00,1.16973,1.16988,1.16971,1.16976,119000001.0
2007-03-13 16:44:00,1.1697,1.1697,1.16944,1.16955,50400000.0
2007-03-13 16:45:00,1.16959,1.16976,1.16959,1.16976,111400000.0
2007-03-13 16:46:00,1.16977,1.16978,1.16963,1.16968,97900000.0
2007-03-13 16:47:00,1.16974,1.16976,1.16971,1.16973,78599997.0
2007-03-13 16:48:00,1.16969,1.16977,1.16966,1.16977,100199999.0
2007-03-13 16:49:00,1.16982,1.16997,1.1698,1.16997,128399999.0
2007-03-13 16:50:00,1.16992,1.16995,1.16983,1.16984,147400000.0
2007-03-13 16:51:00,1.16982,1.16987,1.1698,1.1698,62300001.0
2007-03-13 16:52:00,1.16976,1.16982,1.16976,1.16982,67700001.0
2007-03-13 16:53:00,1.16973,1.16986,1.16973,1.16978,41500000.0
2007-03-13 16:54:00,1.16984,1.16988,1.16984,1.16988,33900000.0
2007-03-13 16:55:00,1.16984,1.16984,1.16969,1.16975,107500000.0
2007-03-13 16:56:00,1.16976,1.16976,1.16956,1.16972,113100001.0
2007-03-13 16:57:00,1.16954,1.1696,1.16945,1.1696,26300000.0
2007-03-13 16:58:00,1.16971,1.16989,1.16963,1.16989,120899998.0
2007-03-13 16:59:00,1.16974,1.16974,1.16967,1.16968,95600000.0
2007-03-13 17:00:00,1.1697,1.1697,1.1696,1.16961,161800003.0
2007-03-13 17:01:00,1.16937,1.16944,1.16914,1.16942,109499998.0
2007-03-13 17:02:00,1.16962,1.16962,1.16944,1.16944,71699998.0
2007-03-13 17:03:00,1.16952,1.16966,1.16949,1.16949,122399999.0
2007-03-13 17:04:00,1.16936,1.16947,1.1693,1.1694,49600001.0
2007-03-13 17:05:00,1.1694,1.16946,1.16932,1.16938,153800002.0
2007-03-13 17:06:00,1.16938,1.16949,1.16936,1.1694,152600000.0
2007-03-13 17:07:00,1.1694,1.16941,1.16926,1.16937,80900000.0
2007-03-13 17:08:00,1.1694,1.16946,1.16933,1.16935,62500000.0
2007-03-13 17:09:00,1.16936,1.16946,1.16934,1.1694,191800001.0
2007-03-13 17:10:00,1.16934,1.16947,1.16933,1.16947,193100000.0
2007-03-13 17:11:00,1.16936,1.16945,1.16936,1.1694,17000000.0
2007-03-13 17:12:00,1.16935,1.16945,1.16935,1.16945,73600000.0
2007-03-13 17:13:00,1.1694,1.16945,1.1694,1.16945,43200000.0
2007-03-13 17:14:00,1.16937,1.16952,1.16937,1.16952,65499999.0
2007-03-13 17:15:00,1.16943,1.16952,1.1694,1.16949,63700001.0
2007-03-13 17:16:00,1.16948,1.16948,1.16943,1.16943,23100000.0
2007-03-13 17:17:00,1.16946,1.16946,1.16937,1.16937,9600000.0
2007-03-13 17:18:00,1.16932,1.1695,1.16932,1.1694,173800000.0
2007-03-13 17:19:00,1.16944,1.16949,1.16938,1.16938,103500001.0
2007-03-13 17:20:00,1.16935,1.16945,1.16932,1.16945,116099998.0
2007-03-13 17:21:00,1.16947,1.16948,1.16947,1.16948,27900000.0
2007-03-13 17:22:00,1.16951,1.16957,1.16947,1.16947,74100001.0
2007-03-13 17:23:00,1.16953,1.16953,1.16945,1.16946,47300000.0
2007-03-13 17:24:00,1.16952,1.16953,1.16948,1.1695,49000000.0
2007-03-13 17:25:00,1.16953,1.16958,1.1695,1.16958,103100001.0
2007-03-13 17:26:00,1.16958,1.16958,1.16946,1.16947,98500000.0
2007-03-13 17:27:00,1.16949,1.16949,1.16949,1.16949,32800001.0
2007-03-13 17:28:00,1.16943,1.16948,1.1694,1.16943,77300000.0
2007-03-13 17:29:00,1.1694,1.1694,1.1694,1.1694,29500000.0
2007-03-13 17:30:00,1.16937,1.1694,1.16931,1.16932,33700000.0
2007-03-13 17:31:00,1.1693,1.16939,1.1693,1.16937,56100000.0
2007-03-13 17:32:00,1.16936,1.16937,1.16932,1.16932,56400000.0
2007-03-13 17:33:00,1.16926,1.16926,1.16919,1.16919,47799999.0
2007-03-13 17:34:00,1.16923,1.16928,1.16923,1.16924,69499998.0
2007-03-13 17:35:00,1.16923,1.1693,1.16923,1.16928,159300003.0
2007-03-13 17:36:00,1.16927,1.16933,1.16921,1.16925,86000001.0
2007-03-13 17:37:00,1.16924,1.16937,1.16924,1.16932,162200003.0
2007-03-13 17:38:00,1.16926,1.16928,1.16921,1.16923,77600001.0
2007-03-13 17:39:00,1.16928,1.16928,1.16923,1.16923,104200002.0
2007-03-13 17:40:00,1.16922,1.16925,1.16915,1.16918,56999999.0
2007-03-13 17:41:00,1.16918,1.16925,1.16918,1.16925,101400001.0
2007-03-13 17:42:00,1.16927,1.16927,1.16909,1.16912,116699996.0
2007-03-13 17:43:00,1.16902,1.16902,1.16876,1.16876,138800001.0
2007-03-13 17:44:00,1.16875,1.16878,1.16866,1.16878,105900001.0
2007-03-13 17:45:00,1.16872,1.16873,1.16872,1.16873,46200000.0
2007-03-13 17:46:00,1.16877,1.16877,1.1687,1.16875,39300000.0
2007-03-13 17:47:00,1.16874,1.16881,1.16866,1.16877,86500001.0
2007-03-13 17:48:00,1.16872,1.1688,1.16869,1.16877,85099998.0
2007-03-13 17:49:00,1.16878,1.16879,1.16864,1.16875,63700000.0
2007-03-13 17:50:00,1.16863,1.16866,1.16859,1.1686,95500002.0
2007-03-13 17:51:00,1.16863,1.16867,1.16856,1.1686,109099999.0
2007-03-13 17:52:00,1.16868,1.16875,1.16863,1.16866,175999998.0
2007-03-13 17:53:00,1.16864,1.1687,1.16864,1.16867,203900001.0
2007-03-13 17:54:00,1.16873,1.16879,1.1687,1.16871,104099999.0
2007-03-13 17:55:00,1.1687,1.16874,1.16865,1.16874,123299999.0
2007-03-13 17:56:00,1.16871,1.16873,1.1686,1.16873,33500000.0
2007-03-13 17:57:00,1.16867,1.16874,1.16863,1.16869,157700001.0
2007-03-13 17:58:00,1.16864,1.16868,1.16861,1.16868,58200000.0
2007-03-13 17:59:00,1.16856,1.16859,1.16845,1.16854,83000001.0
2007-03-13 18:00:00,1.16855,1.16866,1.16853,1.16866,83400000.0
2007-03-13 18:01:00,1.16865,1.16883,1.16864,1.16872,602200001.0
2007-03-13 18:02:00,1.16875,1.16882,1.16869,1.16873,778600004.0
2007-03-13 18:03:00,1.1687,1.16879,1.16866,1.16878,620200000.0
2007-03-13 18:04:00,1.16877,1.1689,1.16874,1.16875,672100002.0
2007-03-13 18:05:00,1.1688,1.16884,1.16868,1.16877,999099994.0
2007-03-13 18:06:00,1.1687,1.16876,1.16861,1.1687,523899996.0
2007-03-13 18:07:00,1.1687,1.16885,1.16869,1.1687,1008900004.0
2007-03-13 18:08:00,1.16862,1.16879,1.1686,1.16872,1022100002.0
2007-03-13 18:09:00,1.16875,1.16875,1.16867,1.16867,508100006.0
2007-03-13 18:10:00,1.16875,1.16881,1.16861,1.16868,625300004.0
2007-03-13 18:11:00,1.1688,1.1688,1.16865,1.1688,677899999.0
2007-03-13 18:12:00,1.16882,1.16888,1.16874,1.16874,126199996.0
2007-03-13 18:13:00,1.16878,1.16901,1.16875,1.16901,378200002.0
2007-03-13 18:14:00,1.16909,1.16925,1.16896,1.16925,422800001.0
2007-03-13 18:15:00,1.16925,1.16936,1.16915,1.16916,766400007.0
2007-03-13 18:16:00,1.16915,1.16925,1.16905,1.16907,423400005.0
2007-03-13 18:17:00,1.16908,1.16916,1.16901,1.16912,983800001.0
2007-03-13 18:18:00,1.16905,1.16911,1.16896,1.16907,459899996.0
2007-03-13 18:19:00,1.1692,1.16928,1.1691,1.1692,127200002.0
2007-03-13 18:20:00,1.1692,1.1692,1.16892,1.16898,776500003.0
2007-03-13 18:21:00,1.16902,1.16902,1.16886,1.16896,228400001.0
2007-03-13 18:22:00,1.16906,1.16917,1.16906,1.16917,339799997.0
2007-03-13 18:23:00,1.16925,1.16966,1.16925,1.16963,358900000.0
2007-03-13 18:24:00,1.16965,1.16995,1.16965,1.16985,545300000.0
2007-03-13 18:25:00,1.16983,1.16999,1.16979,1.16994,473499999.0
2007-03-13 18:26:00,1.1702,1.17044,1.17011,1.17031,934900007.0
2007-03-13 18:27:00,1.1704,1.17046,1.17026,1.17037,596099999.0
2007-03-13 18:28:00,1.17039,1.17048,1.17038,1.1704,359100002.0
2007-03-13 18:29:00,1.17038,1.17038,1.17027,1.17037,308099997.0
2007-03-13 18:30:00,1.17045,1.17051,1.1703,1.17046,918700003.0
2007-03-13 18:31:00,1.17045,1.17067,1.17045,1.1706,499099997.0
2007-03-13 18:32:00,1.17063,1.17073,1.17055,1.17065,386400001.0
2007-03-13 18:33:00,1.17057,1.17068,1.17045,1.17049,440900004.0
2007-03-13 18:34:00,1.17056,1.17068,1.1705,1.17062,356599999.0
2007-03-13 18:35:00,1.17061,1.17061,1.1704,1.1704,570599998.0
2007-03-13 18:36:00,1.17034,1.17046,1.17031,1.17041,342200005.0
2007-03-13 18:37:00,1.17044,1.17055,1.17044,1.17044,98900001.0
2007-03-13 18:38:00,1.17048,1.17051,1.17039,1.1705,245200002.0
2007-03-13 18:39:00,1.17047,1.17048,1.17042,1.17048,157399997.0
2007-03-13 18:40:00,1.1705,1.17055,1.17045,1.1705,680999998.0
2007-03-13 18:41:00,1.17047,1.17048,1.17031,1.17031,263500001.0
2007-03-13 18:42:00,1.17035,1.17043,1.17028,1.17043,489300000.0
2007-03-13 18:43:00,1.17045,1.17045,1.17035,1.1704,486099996.0
2007-03-13 18:44:00,1.17039,1.17043,1.17034,1.17036,151100001.0
2007-03-13 18:45:00,1.17045,1.17056,1.17042,1.17053,400199999.0
2007-03-13 18:46:00,1.17056,1.17066,1.17054,1.1706,241099999.0
2007-03-13 18:47:00,1.17059,1.17059,1.17049,1.17059,108400000.0
2007-03-13 18:48:00,1.17055,1.17065,1.17054,1.1706,107200001.0
2007-03-13 18:49:00,1.17061,1.17065,1.17056,1.17065,90599999.0
2007-03-13 18:50:00,1.17059,1.17059,1.17043,1.17044,123999999.0
2007-03-13 18:51:00,1.17036,1.17053,1.17036,1.17049,150799998.0
2007-03-13 18:52:00,1.1705,1.17059,1.17043,1.17054,171899999.0
2007-03-13 18:53:00,1.17052,1.17061,1.17041,1.17051,592200002.0
2007-03-13 18:54:00,1.17055,1.1706,1.17052,1.17056,169699998.0
2007-03-13 18:55:00,1.17057,1.17073,1.17053,1.17066,502600000.0
2007-03-13 18:56:00,1.1707,1.17074,1.17069,1.17069,206000002.0
2007-03-13 18:57:00,1.17055,1.1706,1.17032,1.1706,316899998.0
2007-03-13 18:58:00,1.17077,1.17077,1.17068,1.17068,132200001.0
2007-03-13 18:59:00,1.17064,1.17067,1.17045,1.17045,572299994.0
2007-03-13 19:00:00,1.17044,1.17054,1.17044,1.17048,278300001.0
2007-03-13 19:01:00,1.1705,1.17062,1.17048,1.17062,74399999.0
2007-03-13 19:02:00,1.17065,1.17065,1.1706,1.17065,175200002.0
2007-03-13 19:03:00,1.17065,1.1707,1.1706,1.1706,432200003.0
2007-03-13 19:04:00,1.17064,1.17065,1.17045,1.17045,152400002.0
2007-03-13 19:05:00,1.17048,1.17055,1.17044,1.17048,332500001.0
2007-03-13 19:06:00,1.17052,1.1706,1.17047,1.17049,415299996.0
2007-03-13 19:07:00,1.17052,1.17059,1.17052,1.17055,89999998.0
2007-03-13 19:08:00,1.17054,1.17064,1.1705,1.17061,583300001.0
2007-03-13 19:09:00,1.17062,1.17063,1.17047,1.1705,624699997.0
2007-03-13 19:10:00,1.17057,1.17059,1.17054,1.17054,97399999.0
2007-03-13 19:11:00,1.17055,1.17059,1.17049,1.17052,353000003.0
2007-03-13 19:12:00,1.17047,1.17053,1.17043,1.17045,233500007.0
2007-03-13 19:13:00,1.17047,1.17058,1.17047,1.17053,209899999.0
2007-03-13 19:14:00,1.17055,1.17121,1.17055,1.17119,333400001.0
2007-03-13 19:15:00,1.1712,1.17123,1.17116,1.17118,338800001.0
2007-03-13 19:16:00,1.17121,1.17143,1.17121,1.17132,209100000.0
2007-03-13 19:17:00,1.17141,1.17156,1.17141,1.17152,250099999.0
2007-03-13 19:18:00,1.17153,1.17168,1.1715,1.17154,465200004.0
2007-03-13 19:19:00,1.17147,1.17152,1.17143,1.17143,221199998.0
2007-03-13 19:20:00,1.17138,1.1714,1.17121,1.17121,255899998.0
2007-03-13 19:21:00,1.17123,1.17123,1.17114,1.17114,171300001.0
2007-03-13 19:22:00,1.17116,1.17119,1.17112,1.17119,183700004.0
2007-03-13 19:23:00,1.17121,1.17127,1.17118,1.17119,96400001.0
2007-03-13 19:24:00,1.17123,1.17124,1.17118,1.17118,62500002.0
2007-03-13 19:25:00,1.17116,1.17116,1.17101,1.17102,167200000.0
2007-03-13 19:26:00,1.171,1.171,1.17095,1.17095,32999999.0
2007-03-13 19:27:00,1.17103,1.1711,1.17095,1.17097,407800003.0
2007-03-13 19:28:00,1.17101,1.17116,1.171,1.17101,244700000.0
2007-03-13 19:29:00,1.17106,1.17116,1.17106,1.17111,78100002.0
2007-03-13 19:30:00,1.1712,1.17129,1.1712,1.17129,124100000.0
2007-03-13 19:31:00,1.17131,1.17132,1.17127,1.1713,109099997.0
2007-03-13 19:32:00,1.17132,1.17139,1.17132,1.17135,102500001.0
2007-03-13 19:33:00,1.1713,1.17135,1.17125,1.17125,290300001.0
2007-03-13 19:34:00,1.17125,1.1713,1.17125,1.1713,43800000.0
2007-03-13 19:35:00,1.17138,1.17138,1.17125,1.17133,64700000.0
2007-03-13 19:36:00,1.17136,1.17149,1.17132,1.17132,240700000.0
2007-03-13 19:37:00,1.17147,1.1715,1.17137,1.17142,541800002.0
2007-03-13 19:38:00,1.1714,1.17152,1.17138,1.17142,228800000.0
2007-03-13 19:39:00,1.17147,1.17172,1.17147,1.17169,421500003.0
2007-03-13 19:40:00,1.17177,1.17193,1.17172,1.17193,225800000.0
2007-03-13 19:41:00,1.17196,1.17231,1.17196,1.17231,217700002.0
2007-03-13 19:42:00,1.1723,1.17238,1.17227,1.17233,126400004.0
2007-03-13 19:43:00,1.17233,1.17233,1.17215,1.17216,216300001.0
2007-03-13 19:44:00,1.17218,1.17226,1.17218,1.17225,66999999.0
2007-03-13 19:45:00,1.17227,1.17252,1.17223,1.17251,78799999.0
2007-03-13 19:46:00,1.1727,1.17302,1.1727,1.173,68499999.0
2007-03-13 19:47:00,1.17299,1.17386,1.17299,1.17379,122200001.0
2007-03-13 19:48:00,1.17356,1.17356,1.17316,1.17316,79399998.0
2007-03-13 19:49:00,1.17317,1.17326,1.17316,1.17316,129800002.0
2007-03-13 19:50:00,1.17319,1.17346,1.17319,1.17346,11500000.0
2007-03-13 19:51:00,1.17343,1.17343,1.17325,1.17333,53900000.0
2007-03-13 19:52:00,1.17329,1.17335,1.1732,1.1732,118600000.0
2007-03-13 19:53:00,1.17325,1.17331,1.1732,1.1732,180799999.0
2007-03-13 19:54:00,1.17325,1.17335,1.17325,1.17335,63000001.0
2007-03-13 19:55:00,1.17348,1.17348,1.1733,1.1733,59799998.0
2007-03-13 19:56:00,1.17344,1.17344,1.17326,1.17329,284499999.0
2007-03-13 19:57:00,1.17334,1.17339,1.17329,1.17339,114000002.0
2007-03-13 19:58:00,1.17344,1.17349,1.17338,1.1734,57000002.0
2007-03-13 19:59:00,1.17342,1.17345,1.17333,1.17333,202900002.0
2007-03-13 20:00:00,1.17341,1.17346,1.17324,1.17324,132000001.0
2007-03-13 20:01:00,1.1731,1.17312,1.17304,1.1731,87600001.0
2007-03-13 20:02:00,1.1731,1.17312,1.17293,1.17301,100700000.0
2007-03-13 20:03:00,1.17302,1.17318,1.17297,1.17297,582200003.0
2007-03-13 20:04:00,1.17306,1.17306,1.17294,1.17301,224900005.0
2007-03-13 20:05:00,1.17303,1.17315,1.17301,1.17305,108599997.0
2007-03-13 20:06:00,1.1731,1.17313,1.17302,1.17302,149900001.0
2007-03-13 20:07:00,1.173,1.17307,1.17288,1.17292,307000001.0
2007-03-13 20:08:00,1.1729,1.17308,1.1729,1.17297,359600001.0
2007-03-13 20:09:00,1.17295,1.17306,1.17289,1.17296,315900002.0
2007-03-13 20:10:00,1.17302,1.17311,1.17302,1.17311,129100002.0
2007-03-13 20:11:00,1.17315,1.17318,1.17304,1.17318,329800003.0
2007-03-13 20:12:00,1.17317,1.17321,1.17306,1.17317,564899998.0
2007-03-13 20:13:00,1.17327,1.17346,1.17327,1.1734,103400000.0
2007-03-13 20:14:00,1.17339,1.17372,1.17339,1.17368,80200000.0
2007-03-13 20:15:00,1.17373,1.17377,1.1735,1.17377,537700011.0
2007-03-13 20:16:00,1.17386,1.1744,1.1738,1.17435,616900004.0
2007-03-13 20:17:00,1.17442,1.1745,1.1743,1.1743,248500002.0
2007-03-13 20:18:00,1.17425,1.17425,1.17401,1.17408,148100001.0
2007-03-13 20:19:00,1.17406,1.17414,1.17402,1.17412,122400001.0
2007-03-13 20:20:00,1.17413,1.17423,1.17413,1.17419,295700000.0
2007-03-13 20:21:00,1.17419,1.17425,1.17412,1.17416,363900000.0
2007-03-13 20:22:00,1.17422,1.17424,1.17405,1.17415,379599999.0
2007-03-13 20:23:00,1.17423,1.17433,1.17419,1.17421,664000002.0
2007-03-13 20:24:00,1.1742,1.1742,1.17415,1.17415,248600000.0
2007-03-13 20:25:00,1.17419,1.17419,1.1741,1.17413,209199999.0
2007-03-13 20:26:00,1.17415,1.17415,1.17412,1.17412,199899999.0
2007-03-13 20:27:00,1.1741,1.17415,1.17397,1.17403,163499999.0
2007-03-13 20:28:00,1.17405,1.17415,1.17405,1.1741,804000009.0
2007-03-13 20:29:00,1.17403,1.17403,1.17381,1.17381,438100004.0
2007-03-13 20:30:00,1.17377,1.17388,1.17375,1.17377,184100001.0
2007-03-13 20:31:00,1.17383,1.17383,1.17368,1.17373,506700001.0
2007-03-13 20:32:00,1.17369,1.17377,1.1736,1.17377,389499997.0
2007-03-13 20:33:00,1.17375,1.17383,1.17375,1.17381,174000000.0
2007-03-13 20:34:00,1.17381,1.17381,1.17373,1.17373,152600002.0
2007-03-13 20:35:00,1.17373,1.17373,1.17361,1.17368,170199999.0
2007-03-13 20:36:00,1.17369,1.17377,1.17358,1.17377,313600001.0
2007-03-13 20:37:00,1.17373,1.17373,1.17359,1.17365,227300002.0
2007-03-13 20:38:00,1.17365,1.1737,1.17362,1.1737,318700001.0
2007-03-13 20:39:00,1.1737,1.17382,1.17365,1.17382,385100000.0
2007-03-13 20:40:00,1.17384,1.17385,1.17369,1.1738,243300001.0
2007-03-13 20:41:00,1.17387,1.17392,1.17382,1.17387,429400001.0
2007-03-13 20:42:00,1.17385,1.17386,1.17377,1.17379,452000004.0
2007-03-13 20:43:00,1.17377,1.17382,1.17372,1.17378,247999999.0
2007-03-13 20:44:00,1.17382,1.17382,1.17365,1.17374,54200001.0
2007-03-13 20:45:00,1.17375,1.17384,1.1737,1.17373,110700001.0
2007-03-13 20:46:00,1.1737,1.1737,1.17339,1.17353,263499997.0
2007-03-13 20:47:00,1.17343,1.17343,1.17319,1.17328,218600001.0
2007-03-13 20:48:00,1.17318,1.17318,1.17284,1.17289,95200001.0
2007-03-13 20:49:00,1.17285,1.17289,1.17245,1.17245,374900003.0
2007-03-13 20:50:00,1.17251,1.17286,1.17251,1.17286,171900000.0
2007-03-13 20:51:00,1.17295,1.17296,1.17288,1.17294,118900001.0
2007-03-13 20:52:00,1.17292,1.17292,1.17272,1.17272,38200000.0
2007-03-13 20:53:00,1.17267,1.17272,1.1726,1.17268,162199999.0
2007-03-13 20:54:00,1.17273,1.17279,1.17258,1.17265,423600001.0
2007-03-13 20:55:00,1.17273,1.17273,1.17261,1.17269,187999999.0
2007-03-13 20:56:00,1.17268,1.17281,1.17266,1.17275,486000000.0
2007-03-13 20:57:00,1.17271,1.17299,1.17271,1.17291,408400002.0
2007-03-13 20:58:00,1.17295,1.17321,1.17295,1.17318,245800002.0
2007-03-13 20:59:00,1.17315,1.17328,1.17309,1.17325,359699998.0
2007-03-13 21:00:00,1.17323,1.17323,1.17301,1.17309,1222299999.0
2007-03-13 21:01:00,1.17309,1.17315,1.17301,1.17308,582499999.0
2007-03-13 21:02:00,1.17307,1.17315,1.17304,1.17305,105999999.0
2007-03-13 21:03:00,1.17318,1.17334,1.17304,1.17334,628199999.0
2007-03-13 21:04:00,1.17344,1.17354,1.1734,1.17353,875900001.0
2007-03-13 21:05:00,1.17358,1.17364,1.17342,1.17355,707200001.0
2007-03-13 21:06:00,1.17364,1.17364,1.17355,1.17355,134200002.0
2007-03-13 21:07:00,1.17355,1.17356,1.1734,1.17342,483400000.0
2007-03-13 21:08:00,1.17345,1.17366,1.17345,1.17366,175899998.0
2007-03-13 21:09:00,1.17358,1.17367,1.17355,1.17367,84200000.0
2007-03-13 21:10:00,1.17372,1.17377,1.17365,1.17367,407000004.0
2007-03-13 21:11:00,1.1735,1.17353,1.17345,1.17345,279899999.0
2007-03-13 21:12:00,1.17366,1.17377,1.17361,1.17362,448400003.0
2007-03-13 21:13:00,1.17366,1.17381,1.17364,1.17364,493799997.0
2007-03-13 21:14:00,1.17368,1.17368,1.17358,1.17366,206200004.0
2007-03-13 21:15:00,1.17335,1.17355,1.17335,1.17347,91499999.0
2007-03-13 21:16:00,1.17356,1.17359,1.17343,1.17343,205500004.0
2007-03-13 21:17:00,1.17345,1.17345,1.1734,1.17345,96599998.0
2007-03-13 21:18:00,1.17346,1.17348,1.17336,1.17348,135100002.0
2007-03-13 21:19:00,1.17337,1.17345,1.17333,1.17335,104899998.0
2007-03-13 21:20:00,1.17339,1.17339,1.1733,1.17338,72300002.0
2007-03-13 21:21:00,1.17333,1.17333,1.17332,1.17332,8800000.0
2007-03-13 21:22:00,1.1733,1.17335,1.1733,1.17335,60600002.0
2007-03-13 21:23:00,1.17333,1.17345,1.17333,1.17345,40000000.0
2007-03-13 21:24:00,1.17335,1.17335,1.1733,1.1733,58299999.0
2007-03-13 21:25:00,1.1734,1.17342,1.1734,1.1734,18800000.0
2007-03-13 21:26:00,1.17344,1.17359,1.17344,1.17359,92100000.0
2007-03-13 21:27:00,1.1736,1.1736,1.17351,1.17351,226200002.0
2007-03-13 21:28:00,1.17353,1.17363,1.1735,1.17359,309900001.0
2007-03-13 21:29:00,1.17358,1.17358,1.1735,1.1735,277900004.0
2007-03-13 21:30:00,1.17353,1.17356,1.17342,1.17356,85200002.0
2007-03-13 21:31:00,1.17358,1.17358,1.17352,1.17354,69099999.0
2007-03-13 21:32:00,1.17354,1.17354,1.17344,1.17351,196900001.0
2007-03-13 21:33:00,1.17353,1.17353,1.1734,1.17343,130899997.0
2007-03-13 21:34:00,1.17353,1.17356,1.17342,1.17342,58200000.0
2007-03-13 21:35:00,1.17349,1.17349,1.17343,1.17343,88700001.0
2007-03-13 21:36:00,1.17338,1.17343,1.17335,1.17336,88399999.0
2007-03-13 21:37:00,1.17344,1.17344,1.17338,1.1734,19000000.0
2007-03-13 21:38:00,1.1734,1.17345,1.1734,1.1734,56800000.0
2007-03-13 21:39:00,1.1734,1.1734,1.17332,1.1734,416800005.0
2007-03-13 21:40:00,1.1734,1.1734,1.17332,1.17335,281700001.0
2007-03-13 21:41:00,1.17343,1.1735,1.17337,1.17341,163800002.0
2007-03-13 21:42:00,1.17337,1.1734,1.17335,1.1734,122800002.0
2007-03-13 21:43:00,1.17337,1.17337,1.1732,1.1732,161800001.0
2007-03-13 21:44:00,1.17321,1.17338,1.17321,1.17338,93000002.0
2007-03-13 21:45:00,1.1734,1.1734,1.1734,1.1734,113600001.0
2007-03-13 21:46:00,1.17338,1.17341,1.17329,1.17336,188199999.0
2007-03-13 21:47:00,1.17335,1.1734,1.17335,1.17338,264800000.0
2007-03-13 21:48:00,1.17343,1.17348,1.17342,1.17346,64500000.0
2007-03-13 21:49:00,1.17342,1.17344,1.17335,1.17338,93400001.0
2007-03-13 21:50:00,1.17343,1.17351,1.17334,1.1735,161000001.0
2007-03-13 21:51:00,1.1735,1.1735,1.17342,1.17342,112699999.0
2007-03-13 21:52:00,1.17344,1.17359,1.17344,1.17359,56100000.0
2007-03-13 21:53:00,1.1736,1.1736,1.1736,1.1736,181700003.0
2007-03-13 21:54:00,1.17358,1.17358,1.17347,1.17352,203399999.0
2007-03-13 21:55:00,1.17361,1.17364,1.17358,1.17364,29400000.0
2007-03-13 21:56:00,1.17352,1.17359,1.17352,1.17359,11200000.0
2007-03-13 21:57:00,1.17343,1.17356,1.17341,1.17356,12200000.0
2007-03-13 21:58:00,1.17343,1.17356,1.17343,1.17351,65199998.0
2007-03-13 21:59:00,1.1734,1.17361,1.1734,1.17359,132999999.0
2007-03-13 22:00:00,1.17364,1.17376,1.17356,1.17356,187700000.0
2007-03-13 22:01:00,1.17365,1.17367,1.17359,1.17359,141800001.0
2007-03-13 22:02:00,1.17351,1.17355,1.17336,1.17336,380199998.0
2007-03-13 22:03:00,1.17334,1.1734,1.17333,1.1734,171899998.0
2007-03-13 22:04:00,1.17347,1.1735,1.17343,1.17349,167600000.0
2007-03-13 22:05:00,1.17349,1.17359,1.17348,1.17353,108200001.0
2007-03-13 22:06:00,1.17358,1.17379,1.17358,1.17376,262000003.0
2007-03-13 22:07:00,1.17385,1.17385,1.17375,1.17385,92399999.0
2007-03-13 22:08:00,1.17385,1.17401,1.17385,1.17387,96989999.0
2007-03-13 22:09:00,1.17378,1.1739,1.17367,1.1739,112900000.0
2007-03-13 22:10:00,1.17393,1.17393,1.17384,1.17384,41300000.0
2007-03-13 22:11:00,1.17385,1.17385,1.17385,1.17385,87199999.0
2007-03-13 22:12:00,1.17384,1.17387,1.17381,1.17381,152300002.0
2007-03-13 22:13:00,1.17382,1.17393,1.17375,1.17375,62300000.0
2007-03-13 22:14:00,1.17386,1.17386,1.17365,1.17372,137700003.0
2007-03-13 22:15:00,1.17379,1.17379,1.17355,1.17357,147999999.0
2007-03-13 22:16:00,1.17357,1.17357,1.17342,1.17348,129200003.0
2007-03-13 22:17:00,1.17345,1.17356,1.17345,1.17356,91200001.0
2007-03-13 22:18:00,1.17358,1.1737,1.17358,1.17368,66800000.0
2007-03-13 22:19:00,1.17363,1.17377,1.17363,1.17377,101200002.0
2007-03-13 22:20:00,1.1738,1.17384,1.17378,1.17378,58100000.0
2007-03-13 22:21:00,1.17375,1.17375,1.17365,1.17365,162100002.0
2007-03-13 22:22:00,1.17368,1.17382,1.17368,1.1738,122500001.0
2007-03-13 22:23:00,1.17388,1.17388,1.17373,1.17373,132400000.0
2007-03-13 22:24:00,1.1737,1.17375,1.1737,1.17375,229299999.0
2007-03-13 22:25:00,1.17375,1.17375,1.17365,1.17365,12000000.0
2007-03-13 22:26:00,1.17375,1.17375,1.1737,1.1737,15300000.0
2007-03-13 22:27:00,1.1737,1.17375,1.1737,1.1737,386999998.0
2007-03-13 22:28:00,1.17366,1.17378,1.17366,1.17372,131000001.0
2007-03-13 22:29:00,1.17373,1.17402,1.17373,1.17391,192400000.0
2007-03-13 22:30:00,1.1738,1.17388,1.1738,1.17385,149800005.0
2007-03-13 22:31:00,1.17409,1.17416,1.17409,1.17416,52599998.0
2007-03-13 22:32:00,1.17433,1.17435,1.17425,1.17425,63400001.0
2007-03-13 22:33:00,1.17435,1.17437,1.17427,1.17437,113900002.0
2007-03-13 22:34:00,1.17435,1.17445,1.17435,1.1744,271599998.0
2007-03-13 22:35:00,1.17445,1.17445,1.1744,1.1744,170900000.0
2007-03-13 22:36:00,1.17436,1.17453,1.17434,1.17453,49990000.0
2007-03-13 22:37:00,1.17465,1.17511,1.17465,1.17496,116900001.0
2007-03-13 22:38:00,1.17501,1.17512,1.1749,1.1749,72300000.0
2007-03-13 22:39:00,1.17494,1.17495,1.17449,1.17464,78099999.0
2007-03-13 22:40:00,1.17455,1.17465,1.17448,1.17451,61700000.0
2007-03-13 22:41:00,1.17477,1.17483,1.17475,1.17479,92899999.0
2007-03-13 22:42:00,1.17481,1.17481,1.17471,1.17475,96100001.0
2007-03-13 22:43:00,1.17472,1.17475,1.1746,1.17463,263600001.0
2007-03-13 22:44:00,1.17468,1.17479,1.17467,1.17473,130300001.0
2007-03-13 22:45:00,1.17471,1.17474,1.17471,1.17474,68700001.0
2007-03-13 22:46:00,1.1747,1.1747,1.17449,1.17453,69700001.0
2007-03-13 22:47:00,1.17441,1.17466,1.17439,1.17448,130499997.0
2007-03-13 22:48:00,1.17438,1.17441,1.17428,1.17441,48999998.0
2007-03-13 22:49:00,1.17443,1.17447,1.17438,1.17438,43500000.0
2007-03-13 22:50:00,1.17435,1.17449,1.17435,1.17436,112300002.0
2007-03-13 22:51:00,1.1745,1.1745,1.17426,1.17433,32900000.0
2007-03-13 22:52:00,1.17429,1.17432,1.17399,1.17426,154499999.0
2007-03-13 22:53:00,1.17431,1.17441,1.1741,1.17441,108299999.0
2007-03-13 22:54:00,1.17437,1.17441,1.17425,1.17425,161700002.0
2007-03-13 22:55:00,1.17452,1.17462,1.17443,1.1745,246700000.0
2007-03-13 22:56:00,1.17455,1.17455,1.17448,1.17453,157800000.0
2007-03-13 22:57:00,1.17455,1.17478,1.17455,1.17469,78200000.0
2007-03-13 22:58:00,1.17487,1.17488,1.17473,1.17488,102600001.0
2007-03-13 22:59:00,1.17477,1.17477,1.17437,1.17452,89099999.0
2007-03-13 23:00:00,1.17458,1.17499,1.17458,1.17499,109200004.0
2007-03-13 23:01:00,1.17493,1.17501,1.17485,1.17485,21700000.0
2007-03-13 23:02:00,1.17474,1.17474,1.1746,1.1747,76399999.0
2007-03-13 23:03:00,1.1749,1.17494,1.17488,1.1749,113400002.0
2007-03-13 23:04:00,1.17488,1.17488,1.17483,1.17483,33200000.0
2007-03-13 23:05:00,1.17475,1.17475,1.17448,1.17448,143800003.0
2007-03-13 23:06:00,1.1745,1.17455,1.1744,1.1745,235300003.0
2007-03-13 23:07:00,1.1745,1.17464,1.17443,1.17464,119799999.0
2007-03-13 23:08:00,1.17463,1.17463,1.17447,1.1745,107800002.0
2007-03-13 23:09:00,1.17441,1.17443,1.1742,1.17443,52999998.0
2007-03-13 23:10:00,1.17442,1.17447,1.17429,1.17429,86900001.0
2007-03-13 23:11:00,1.17419,1.17444,1.17419,1.17444,97399999.0
2007-03-13 23:12:00,1.17442,1.17449,1.1744,1.17449,58000000.0
2007-03-13 23:13:00,1.1745,1.17455,1.17442,1.17448,139400000.0
2007-03-13 23:14:00,1.17435,1.17436,1.17431,1.17432,44000000.0
2007-03-13 23:15:00,1.17438,1.17438,1.17428,1.1743,100699997.0
2007-03-13 23:16:00,1.17427,1.17427,1.17405,1.17405,177700004.0
2007-03-13 23:17:00,1.17379,1.17391,1.17365,1.17388,126400001.0
2007-03-13 23:18:00,1.17405,1.1741,1.17403,1.17403,55800000.0
2007-03-13 23:19:00,1.17399,1.17413,1.17399,1.17413,44099999.0
2007-03-13 23:20:00,1.17415,1.17415,1.17398,1.17411,42299999.0
2007-03-13 23:21:00,1.17425,1.17438,1.1742,1.1742,60800001.0
2007-03-13 23:22:00,1.17415,1.17426,1.17404,1.17412,119799999.0
2007-03-13 23:23:00,1.17399,1.17418,1.17398,1.17411,115199997.0
2007-03-13 23:24:00,1.17412,1.17431,1.17412,1.1743,62199999.0
2007-03-13 23:25:00,1.17434,1.17434,1.17402,1.17402,103800001.0
2007-03-13 23:26:00,1.174,1.17411,1.17398,1.17408,144900002.0
2007-03-13 23:27:00,1.17415,1.17447,1.17415,1.17447,76000000.0
2007-03-13 23:28:00,1.17456,1.17459,1.17437,1.17437,71100000.0
2007-03-13 23:29:00,1.17434,1.17434,1.17429,1.17429,74199999.0
2007-03-13 23:30:00,1.1743,1.17433,1.17413,1.17413,113700000.0
2007-03-13 23:31:00,1.17373,1.17394,1.17373,1.1738,166399997.0
2007-03-13 23:32:00,1.17385,1.1739,1.17379,1.17389,65200002.0
2007-03-13 23:33:00,1.17409,1.1742,1.17409,1.17413,105100002.0
2007-03-13 23:34:00,1.1741,1.17415,1.17405,1.17415,105500002.0
2007-03-13 23:35:00,1.17391,1.17408,1.17391,1.17407,161299999.0
2007-03-13 23:36:00,1.17412,1.17412,1.17351,1.17366,78300000.0
2007-03-13 23:37:00,1.17362,1.17384,1.17362,1.1738,191799999.0
2007-03-13 23:38:00,1.17372,1.1738,1.1735,1.17359,118099998.0
2007-03-13 23:39:00,1.17365,1.17374,1.17365,1.17371,35000000.0
2007-03-13 23:40:00,1.17371,1.17371,1.17371,1.17371,22600001.0
2007-03-13 23:41:00,1.17376,1.17376,1.17345,1.17345,119400002.0
2007-03-13 23:42:00,1.17358,1.17363,1.17346,1.17359,127199999.0
2007-03-13 23:43:00,1.17362,1.1737,1.17362,1.17362,94200000.0
2007-03-13 23:44:00,1.17362,1.17368,1.17359,1.17359,164900001.0
2007-03-13 23:45:00,1.17365,1.17365,1.17348,1.17357,43500001.0
2007-03-13 23:46:00,1.17355,1.17355,1.17355,1.17355,34200001.0
2007-03-13 23:47:00,1.17358,1.1738,1.17358,1.17377,114500001.0
2007-03-13 23:48:00,1.17388,1.17395,1.17382,1.17382,105300002.0
2007-03-13 23:49:00,1.1738,1.17395,1.1738,1.17393,118000001.0
2007-03-13 23:50:00,1.17393,1.1742,1.17389,1.1742,125199999.0
2007-03-13 23:51:00,1.17408,1.17408,1.17387,1.17404,127399996.0
2007-03-13 23:52:00,1.17413,1.17424,1.17413,1.17415,70500000.0
2007-03-13 23:53:00,1.17418,1.17429,1.17416,1.1742,187900004.0
2007-03-13 23:54:00,1.1743,1.17443,1.1743,1.17431,67600001.0
2007-03-13 23:55:00,1.17417,1.17452,1.17417,1.17452,72700000.0
2007-03-13 23:56:00,1.17442,1.1745,1.17442,1.17445,129500001.0
2007-03-13 23:57:00,1.17448,1.17473,1.17446,1.17467,120300001.0
2007-03-13 23:58:00,1.17463,1.17463,1.17436,1.1745,32099999.0
2007-03-13 23:59:00,1.17446,1.17456,1.17434,1.17437,164800001.0
2007-03-14 00:00:00,1.17455,1.17455,1.1745,1.1745,30500001.0
2007-03-14 00:01:00,1.17447,1.17453,1.17447,1.17452,44000000.0
2007-03-14 00:02:00,1.1745,1.17468,1.17443,1.17468,87599999.0
2007-03-14 00:03:00,1.17458,1.17462,1.17458,1.17462,43799999.0
2007-03-14 00:04:00,1.1742,1.17446,1.1742,1.17446,66799998.0
2007-03-14 00:05:00,1.1745,1.17461,1.17447,1.17452,81300000.0
2007-03-14 00:06:00,1.17445,1.17454,1.17441,1.17441,98800000.0
2007-03-14 00:07:00,1.17445,1.17453,1.17439,1.17439,108900004.0
2007-03-14 00:08:00,1.17453,1.17477,1.17453,1.17477,94000001.0
2007-03-14 00:09:00,1.17478,1.17502,1.17477,1.17502,96200002.0
2007-03-14 00:10:00,1.17499,1.17502,1.17494,1.17494,52300000.0
2007-03-14 00:11:00,1.17487,1.17487,1.1747,1.17473,103600000.0
2007-03-14 00:12:00,1.17478,1.17479,1.1747,1.17479,21100000.0
2007-03-14 00:13:00,1.1748,1.17485,1.17477,1.17485,36100000.0
2007-03-14 00:14:00,1.17479,1.17483,1.17469,1.17478,127000001.0
2007-03-14 00:15:00,1.1748,1.17488,1.17475,1.17478,150700001.0
2007-03-14 00:16:00,1.17467,1.17467,1.17445,1.17445,22900000.0
2007-03-14 00:17:00,1.17447,1.17462,1.17447,1.17461,81500000.0
2007-03-14 00:18:00,1.17467,1.17474,1.17463,1.1747,84800002.0
2007-03-14 00:19:00,1.17467,1.17473,1.17463,1.17473,93499998.0
2007-03-14 00:20:00,1.17468,1.1747,1.17458,1.17468,86200000.0
2007-03-14 00:21:00,1.17467,1.17467,1.17455,1.17465,173800000.0
2007-03-14 00:22:00,1.17465,1.17465,1.17453,1.17457,44600000.0
2007-03-14 00:23:00,1.17458,1.17458,1.17447,1.1745,257800003.0
2007-03-14 00:24:00,1.17445,1.17445,1.17435,1.1744,79000001.0
2007-03-14 00:25:00,1.17437,1.17445,1.17433,1.1744,74300001.0
2007-03-14 00:26:00,1.17438,1.17438,1.17428,1.17428,18500000.0
2007-03-14 00:27:00,1.17436,1.1744,1.17432,1.1744,95199997.0
2007-03-14 00:28:00,1.17419,1.17429,1.17394,1.17416,140000000.0
2007-03-14 00:29:00,1.17422,1.17431,1.1742,1.1742,87099998.0
2007-03-14 00:30:00,1.1742,1.17431,1.1742,1.17422,70000000.0
2007-03-14 00:31:00,1.17423,1.17424,1.17413,1.17413,64500000.0
2007-03-14 00:32:00,1.17406,1.17406,1.17399,1.17399,47200000.0
2007-03-14 00:33:00,1.17386,1.17389,1.17382,1.17387,29500000.0
2007-03-14 00:34:00,1.1738,1.17389,1.17361,1.17389,158899999.0
2007-03-14 00:35:00,1.1736,1.17373,1.17351,1.17367,87099999.0
2007-03-14 00:36:00,1.17378,1.17394,1.17375,1.17375,79199999.0
2007-03-14 00:37:00,1.1738,1.17388,1.1738,1.17388,24900000.0
2007-03-14 00:38:00,1.17382,1.1739,1.17382,1.1739,83199999.0
2007-03-14 00:39:00,1.17371,1.17382,1.1737,1.17372,113900000.0
2007-03-14 00:40:00,1.17373,1.17396,1.17371,1.17382,101900001.0
2007-03-14 00:41:00,1.17397,1.17403,1.17397,1.17403,28900000.0
2007-03-14 00:42:00,1.17403,1.17403,1.17397,1.17397,1600000.0
2007-03-14 00:43:00,1.17395,1.17403,1.17391,1.17403,43599999.0
2007-03-14 00:44:00,1.17395,1.17402,1.17395,1.174,97800003.0
2007-03-14 00:45:00,1.174,1.17406,1.17386,1.17395,62999999.0
2007-03-14 00:46:00,1.17397,1.17397,1.17388,1.17388,900000.0
2007-03-14 00:47:00,1.17392,1.17392,1.17373,1.17373,223099998.0
2007-03-14 00:48:00,1.17367,1.17374,1.17367,1.17368,129299997.0
2007-03-14 00:49:00,1.17376,1.17381,1.17368,1.17368,76299999.0
2007-03-14 00:50:00,1.1738,1.17417,1.1738,1.17417,216799998.0
2007-03-14 00:51:00,1.17423,1.17423,1.1738,1.1738,100600000.0
2007-03-14 00:52:00,1.1737,1.17373,1.17348,1.17373,60300000.0
2007-03-14 00:53:00,1.17386,1.1739,1.17385,1.17385,95199998.0
2007-03-14 00:54:00,1.17387,1.1739,1.17383,1.17385,138500000.0
2007-03-14 00:55:00,1.17391,1.17411,1.17391,1.17399,66200000.0
2007-03-14 00:56:00,1.17402,1.17423,1.17402,1.17423,120799999.0
2007-03-14 00:57:00,1.17427,1.17428,1.17415,1.17417,145600000.0
2007-03-14 00:58:00,1.17398,1.174,1.17386,1.174,65599999.0
2007-03-14 00:59:00,1.174,1.17405,1.174,1.174,32800000.0
2007-03-14 01:00:00,1.17398,1.17408,1.17395,1.17408,93300001.0
2007-03-14 01:01:00,1.17402,1.17402,1.17386,1.1739,20900000.0
2007-03-14 01:02:00,1.17392,1.174,1.17388,1.17398,80799999.0
2007-03-14 01:03:00,1.17405,1.17405,1.17393,1.17405,95900002.0
2007-03-14 01:04:00,1.17401,1.17406,1.17397,1.17399,88999999.0
2007-03-14 01:05:00,1.17405,1.17411,1.17391,1.17406,64600000.0
2007-03-14 01:06:00,1.17412,1.17412,1.17403,1.17409,63300000.0
2007-03-14 01:07:00,1.17408,1.17408,1.17407,1.17407,36300000.0
2007-03-14 01:08:00,1.174,1.17405,1.17395,1.17405,110900002.0
2007-03-14 01:09:00,1.17387,1.17404,1.17372,1.17391,161600000.0
2007-03-14 01:10:00,1.17407,1.17407,1.17407,1.17407,8000000.0
2007-03-14 01:11:00,1.17395,1.17405,1.17395,1.17402,101500000.0
2007-03-14 01:12:00,1.17398,1.17406,1.1739,1.17403,102900001.0
2007-03-14 01:13:00,1.174,1.174,1.174,1.174,3200000.0
2007-03-14 01:14:00,1.17385,1.17385,1.17375,1.17375,38499999.0
2007-03-14 01:15:00,1.17372,1.17382,1.17372,1.17382,79199999.0
2007-03-14 01:16:00,1.1739,1.17393,1.17352,1.17367,72800002.0
2007-03-14 01:17:00,1.17392,1.17395,1.17381,1.17388,92499998.0
2007-03-14 01:18:00,1.17384,1.17384,1.17381,1.17381,38800000.0
2007-03-14 01:19:00,1.17365,1.17365,1.17365,1.17365,15200000.0
2007-03-14 01:20:00,1.17362,1.17374,1.17362,1.17372,79700003.0
2007-03-14 01:21:00,1.17367,1.17373,1.17362,1.17363,76500000.0
2007-03-14 01:22:00,1.17382,1.17386,1.17382,1.17386,4800000.0
2007-03-14 01:23:00,1.1739,1.17392,1.1739,1.17392,68900000.0
2007-03-14 01:24:00,1.17386,1.17386,1.17376,1.17376,25400000.0
2007-03-14 01:25:00,1.17379,1.17379,1.17369,1.17375,78399999.0
2007-03-14 01:26:00,1.17356,1.17356,1.1734,1.17343,64500000.0
2007-03-14 01:27:00,1.1737,1.1737,1.17362,1.17365,40200000.0
2007-03-14 01:28:00,1.17349,1.17354,1.17345,1.17354,75900001.0
2007-03-14 01:29:00,1.17365,1.17365,1.17353,1.1736,68600002.0
2007-03-14 01:30:00,1.17362,1.17365,1.17362,1.17365,24700000.0
2007-03-14 01:31:00,1.17345,1.17355,1.17345,1.17355,18500000.0
2007-03-14 01:32:00,1.17374,1.17381,1.17374,1.17381,24400000.0
2007-03-14 01:33:00,1.17347,1.17363,1.17339,1.17363,123300003.0
2007-03-14 01:34:00,1.17378,1.17378,1.17372,1.17372,37200000.0
2007-03-14 01:35:00,1.17382,1.17382,1.17378,1.17378,19300000.0
2007-03-14 01:36:00,1.17382,1.17393,1.17381,1.17385,83000000.0
2007-03-14 01:37:00,1.1738,1.17388,1.1738,1.17388,44099998.0
2007-03-14 01:38:00,1.17385,1.17395,1.17385,1.1739,101000000.0
2007-03-14 01:39:00,1.17388,1.17395,1.17388,1.17395,88199998.0
2007-03-14 01:40:00,1.1738,1.17393,1.1738,1.17393,8600000.0
2007-03-14 01:41:00,1.17395,1.17395,1.17392,1.17392,32599999.0
2007-03-14 01:42:00,1.17375,1.17375,1.1736,1.1736,10400000.0
2007-03-14 01:43:00,1.1739,1.17397,1.1739,1.17397,14100000.0
2007-03-14 01:44:00,1.17364,1.17381,1.17363,1.17378,112099999.0
2007-03-14 01:45:00,1.1737,1.1737,1.1737,1.1737,44799998.0
2007-03-14 01:46:00,1.17368,1.17369,1.17365,1.17366,41400000.0
2007-03-14 01:47:00,1.17361,1.17369,1.17347,1.17364,133600001.0
2007-03-14 01:48:00,1.17368,1.17373,1.17364,1.17369,36700000.0
2007-03-14 01:49:00,1.17377,1.17382,1.17375,1.17378,74000000.0
2007-03-14 01:50:00,1.17377,1.17387,1.17367,1.17367,75300000.0
2007-03-14 01:51:00,1.17365,1.17365,1.1735,1.17357,93900001.0
2007-03-14 01:52:00,1.17388,1.17388,1.17377,1.17379,65700000.0
2007-03-14 01:53:00,1.17372,1.17374,1.17372,1.17372,63500000.0
2007-03-14 01:54:00,1.17363,1.17375,1.17341,1.17375,114499998.0
2007-03-14 01:55:00,1.17353,1.17356,1.17353,1.17353,24800000.0
2007-03-14 01:56:00,1.17342,1.17357,1.17342,1.1735,54100000.0
2007-03-14 01:57:00,1.17357,1.17357,1.17338,1.1734,81700000.0
2007-03-14 01:58:00,1.17347,1.17347,1.1734,1.1734,22400001.0
2007-03-14 01:59:00,1.17345,1.1735,1.17345,1.1735,8000000.0
2007-03-14 02:00:00,1.17343,1.17349,1.17332,1.17332,138800000.0
2007-03-14 02:01:00,1.17341,1.17341,1.1734,1.1734,19100000.0
2007-03-14 02:02:00,1.17308,1.17332,1.17306,1.17331,83499999.0
2007-03-14 02:03:00,1.17329,1.1734,1.17317,1.17325,108900001.0
2007-03-14 02:04:00,1.17333,1.17333,1.17319,1.17319,55400002.0
2007-03-14 02:05:00,1.1732,1.17332,1.17301,1.17325,119799998.0
2007-03-14 02:06:00,1.17316,1.17343,1.17316,1.17343,70600000.0
2007-03-14 02:07:00,1.17357,1.17365,1.17356,1.1736,73299999.0
2007-03-14 02:08:00,1.17365,1.17365,1.1736,1.1736,163500000.0
2007-03-14 02:09:00,1.17333,1.17354,1.17331,1.17336,138399998.0
2007-03-14 02:10:00,1.17351,1.17354,1.17338,1.17354,68500000.0
2007-03-14 02:11:00,1.1736,1.1736,1.17355,1.1736,104799999.0
2007-03-14 02:12:00,1.17329,1.17347,1.17329,1.17339,196400003.0
2007-03-14 02:13:00,1.17358,1.17358,1.17354,1.17354,35100000.0
2007-03-14 02:14:00,1.17342,1.17343,1.17331,1.17343,65700000.0
2007-03-14 02:15:00,1.17355,1.17355,1.17345,1.17355,122700000.0
2007-03-14 02:16:00,1.17354,1.17354,1.17351,1.17351,9600000.0
2007-03-14 02:17:00,1.1735,1.1735,1.17347,1.17347,9600000.0
2007-03-14 02:18:00,1.1734,1.1734,1.1734,1.1734,22200001.0
2007-03-14 02:19:00,1.17332,1.17339,1.17305,1.17305,48190000.0
2007-03-14 02:20:00,1.17322,1.17331,1.17308,1.17331,148599998.0
2007-03-14 02:21:00,1.1734,1.17345,1.1734,1.17345,14400000.0
2007-03-14 02:22:00,1.17345,1.17353,1.1734,1.17353,87300001.0
2007-03-14 02:23:00,1.17345,1.17349,1.1733,1.17338,60799999.0
2007-03-14 02:24:00,1.17336,1.17362,1.17336,1.17356,85199999.0
2007-03-14 02:25:00,1.17367,1.17377,1.1736,1.17377,147900001.0
2007-03-14 02:26:00,1.17378,1.17386,1.17373,1.17375,63900001.0
2007-03-14 02:27:00,1.1737,1.17386,1.1737,1.17379,56800000.0
2007-03-14 02:28:00,1.17383,1.17383,1.17377,1.17377,57400000.0
2007-03-14 02:29:00,1.17367,1.17378,1.17359,1.17369,128900004.0
2007-03-14 02:30:00,1.17365,1.17365,1.17348,1.17364,105699999.0
2007-03-14 02:31:00,1.1737,1.17372,1.17361,1.17366,120799998.0
2007-03-14 02:32:00,1.17379,1.17383,1.17365,1.17377,157000004.0
2007-03-14 02:33:00,1.17369,1.17375,1.17358,1.17366,94399999.0
2007-03-14 02:34:00,1.17342,1.17365,1.17342,1.17365,105400000.0
2007-03-14 02:35:00,1.17374,1.1738,1.17365,1.17365,77300001.0
2007-03-14 02:36:00,1.17368,1.17368,1.17361,1.17363,84400001.0
2007-03-14 02:37:00,1.17378,1.17378,1.17367,1.17367,20100000.0
2007-03-14 02:38:00,1.17375,1.1738,1.17375,1.1738,138500002.0
2007-03-14 02:39:00,1.17353,1.1737,1.1735,1.1737,61300000.0
2007-03-14 02:40:00,1.17362,1.17365,1.17362,1.17365,23899999.0
2007-03-14 02:41:00,1.1737,1.1737,1.17365,1.17365,3200000.0
2007-03-14 02:42:00,1.17382,1.17392,1.17382,1.17392,13300000.0
2007-03-14 02:43:00,1.17407,1.1745,1.17407,1.17438,94900000.0
2007-03-14 02:44:00,1.17437,1.1744,1.17397,1.17402,149000003.0
2007-03-14 02:45:00,1.17403,1.17403,1.17388,1.17394,46900000.0
2007-03-14 02:46:00,1.17402,1.17423,1.17398,1.17423,82100000.0
2007-03-14 02:47:00,1.17427,1.17427,1.17421,1.17421,13500000.0
2007-03-14 02:48:00,1.17426,1.17433,1.17425,1.17425,128800001.0
2007-03-14 02:49:00,1.17422,1.17429,1.17421,1.17421,131200001.0
2007-03-14 02:50:00,1.17419,1.17423,1.17418,1.17423,83600000.0
2007-03-14 02:51:00,1.1742,1.17427,1.17415,1.17415,49599999.0
2007-03-14 02:52:00,1.17416,1.17416,1.17401,1.17413,87300001.0
2007-03-14 02:53:00,1.174,1.1741,1.174,1.1741,51900000.0
2007-03-14 02:54:00,1.17388,1.17388,1.17362,1.17362,82900001.0
2007-03-14 02:55:00,1.17366,1.17387,1.1736,1.1736,117800001.0
2007-03-14 02:56:00,1.17362,1.1737,1.17356,1.1737,28700000.0
2007-03-14 02:57:00,1.17365,1.17372,1.17355,1.17372,61399999.0
2007-03-14 02:58:00,1.17366,1.17366,1.17359,1.17359,48500001.0
2007-03-14 02:59:00,1.17354,1.17358,1.17338,1.17352,146299999.0
2007-03-14 03:00:00,1.17362,1.17372,1.17355,1.17372,36800000.0
2007-03-14 03:01:00,1.17339,1.1737,1.17324,1.17345,164000000.0
2007-03-14 03:02:00,1.17375,1.17383,1.17364,1.17383,153200001.0
2007-03-14 03:03:00,1.17392,1.17413,1.17392,1.17411,21500000.0
2007-03-14 03:04:00,1.17418,1.17421,1.17407,1.17407,54400000.0
2007-03-14 03:05:00,1.17408,1.17436,1.17408,1.1743,59200000.0
2007-03-14 03:06:00,1.17428,1.17428,1.17418,1.17425,34900000.0
2007-03-14 03:07:00,1.17438,1.17438,1.17438,1.17438,800000.0
2007-03-14 03:08:00,1.1744,1.1744,1.17435,1.17435,83600001.0
2007-03-14 03:09:00,1.1744,1.17445,1.17435,1.1744,106800002.0
2007-03-14 03:10:00,1.17437,1.17437,1.17437,1.17437,4800000.0
2007-03-14 03:11:00,1.17445,1.17445,1.17435,1.17435,17700000.0
2007-03-14 03:12:00,1.1744,1.17445,1.1744,1.17443,61900001.0
2007-03-14 03:13:00,1.17449,1.17452,1.17438,1.17451,84200003.0
2007-03-14 03:14:00,1.17443,1.17457,1.17441,1.17446,90400001.0
2007-03-14 03:15:00,1.17437,1.17448,1.17437,1.17448,80700001.0
2007-03-14 03:16:00,1.1744,1.17448,1.1744,1.17448,4400000.0
2007-03-14 03:17:00,1.1745,1.17454,1.1744,1.1744,51000001.0
2007-03-14 03:18:00,1.17446,1.17448,1.17434,1.17448,137900000.0
2007-03-14 03:19:00,1.17454,1.17486,1.17454,1.1748,72600001.0
2007-03-14 03:20:00,1.17468,1.17477,1.17455,1.17477,64600000.0
2007-03-14 03:21:00,1.17483,1.17483,1.17474,1.17481,46700001.0
2007-03-14 03:22:00,1.17488,1.17494,1.17478,1.17488,83100002.0
2007-03-14 03:23:00,1.1749,1.17515,1.1749,1.175,67800002.0
2007-03-14 03:24:00,1.17502,1.17509,1.17495,1.175,84100002.0
2007-03-14 03:25:00,1.17502,1.17508,1.175,1.17502,49399999.0
2007-03-14 03:26:00,1.17505,1.1752,1.17505,1.17518,60200002.0
2007-03-14 03:27:00,1.17514,1.17514,1.17514,1.17514,1700000.0
2007-03-14 03:28:00,1.17493,1.17506,1.17478,1.17496,56900001.0
2007-03-14 03:29:00,1.17507,1.17507,1.17491,1.17491,79100000.0
2007-03-14 03:30:00,1.17496,1.17505,1.17493,1.17494,61800000.0
2007-03-14 03:31:00,1.17493,1.17493,1.17482,1.17488,92500001.0
2007-03-14 03:32:00,1.1748,1.1748,1.17458,1.17469,95300000.0
2007-03-14 03:33:00,1.17476,1.17476,1.17461,1.17461,98100001.0
2007-03-14 03:34:00,1.17473,1.1749,1.17473,1.1749,36700000.0
2007-03-14 03:35:00,1.17495,1.175,1.17495,1.175,74899999.0
2007-03-14 03:36:00,1.17494,1.17513,1.17494,1.17513,88699996.0
2007-03-14 03:37:00,1.17517,1.17531,1.17516,1.17517,80699999.0
2007-03-14 03:38:00,1.17519,1.17536,1.17519,1.17536,44100002.0
2007-03-14 03:39:00,1.17538,1.17543,1.17536,1.17536,100900000.0
2007-03-14 03:40:00,1.17533,1.17547,1.17524,1.17524,108000002.0
2007-03-14 03:41:00,1.17518,1.17518,1.175,1.17517,80700003.0
2007-03-14 03:42:00,1.17515,1.17515,1.17506,1.17512,78500000.0
2007-03-14 03:43:00,1.1752,1.1752,1.17501,1.17501,134399999.0
2007-03-14 03:44:00,1.17514,1.17514,1.17508,1.17508,11200000.0
2007-03-14 03:45:00,1.17514,1.17523,1.17508,1.17515,64500000.0
2007-03-14 03:46:00,1.17525,1.17531,1.17516,1.17516,42500001.0
2007-03-14 03:47:00,1.17525,1.1753,1.17522,1.1753,109499999.0
2007-03-14 03:48:00,1.17552,1.17561,1.1753,1.1753,82200000.0
2007-03-14 03:49:00,1.17528,1.17528,1.17505,1.17519,45900000.0
2007-03-14 03:50:00,1.1752,1.17531,1.1752,1.1753,114000001.0
2007-03-14 03:51:00,1.1753,1.17531,1.17514,1.17522,84100001.0
2007-03-14 03:52:00,1.17525,1.17535,1.1752,1.17535,64200000.0
2007-03-14 03:53:00,1.17521,1.17521,1.17485,1.17511,82799998.0
2007-03-14 03:54:00,1.1751,1.1751,1.17505,1.1751,48200000.0
2007-03-14 03:55:00,1.17504,1.17504,1.17501,1.17501,30499999.0
2007-03-14 03:56:00,1.17488,1.17498,1.17486,1.17486,59099999.0
2007-03-14 03:57:00,1.17496,1.17504,1.17496,1.17504,52300001.0
2007-03-14 03:58:00,1.17496,1.17496,1.17471,1.17489,97500002.0
2007-03-14 03:59:00,1.17512,1.17512,1.17502,1.17506,45400001.0
2007-03-14 04:00:00,1.17503,1.17512,1.17503,1.17512,31000001.0
2007-03-14 04:01:00,1.17513,1.17513,1.17503,1.17503,51499998.0
2007-03-14 04:02:00,1.175,1.17506,1.17482,1.1749,140000001.0
2007-03-14 04:03:00,1.17509,1.17511,1.17509,1.17511,16800000.0
2007-03-14 04:04:00,1.17517,1.17544,1.17517,1.17536,131400002.0
2007-03-14 04:05:00,1.17535,1.17535,1.17515,1.17515,61400000.0
2007-03-14 04:06:00,1.1752,1.1752,1.17504,1.17517,86500000.0
2007-03-14 04:07:00,1.1752,1.17525,1.17515,1.17525,54800001.0
2007-03-14 04:08:00,1.17519,1.17526,1.17519,1.17526,20800000.0
2007-03-14 04:09:00,1.17532,1.17532,1.17527,1.17529,79600000.0
2007-03-14 04:10:00,1.17527,1.17537,1.17523,1.17531,168000002.0
2007-03-14 04:11:00,1.17522,1.17534,1.17517,1.17534,89700000.0
2007-03-14 04:12:00,1.17542,1.17548,1.17533,1.17548,198800001.0
2007-03-14 04:13:00,1.17552,1.17552,1.17535,1.17542,81700002.0
2007-03-14 04:14:00,1.17533,1.17533,1.17518,1.17523,50100000.0
2007-03-14 04:15:00,1.17545,1.17545,1.17545,1.17545,3200000.0
2007-03-14 04:16:00,1.17553,1.17575,1.17547,1.17571,83400001.0
2007-03-14 04:17:00,1.17564,1.17583,1.17564,1.17583,44300000.0
2007-03-14 04:18:00,1.1758,1.1758,1.17554,1.17564,101399999.0
2007-03-14 04:19:00,1.17561,1.17561,1.17528,1.17528,66500000.0
2007-03-14 04:20:00,1.17552,1.17561,1.1755,1.1755,62299999.0
2007-03-14 04:21:00,1.17547,1.1756,1.17546,1.17546,109400002.0
2007-03-14 04:22:00,1.1754,1.17567,1.1754,1.17554,165100000.0
2007-03-14 04:23:00,1.17547,1.17547,1.17536,1.17536,54400000.0
2007-03-14 04:24:00,1.17502,1.17524,1.17502,1.17514,75500001.0
2007-03-14 04:25:00,1.17538,1.17554,1.17538,1.17554,97899997.0
2007-03-14 04:26:00,1.17545,1.17545,1.17545,1.17545,12500000.0
2007-03-14 04:27:00,1.17544,1.17558,1.17543,1.17558,80099998.0
2007-03-14 04:28:00,1.17538,1.17545,1.17538,1.17541,26300000.0
2007-03-14 04:29:00,1.17546,1.1755,1.17539,1.17545,33600000.0
2007-03-14 04:30:00,1.17543,1.17548,1.17542,1.17548,39899999.0
2007-03-14 04:31:00,1.17545,1.17545,1.17535,1.1754,85800002.0
2007-03-14 04:32:00,1.17532,1.17541,1.17532,1.1754,73900001.0
2007-03-14 04:33:00,1.17528,1.17528,1.17516,1.17521,79300002.0
2007-03-14 04:34:00,1.17525,1.1753,1.1752,1.17525,133800001.0
2007-03-14 04:35:00,1.17504,1.17525,1.17504,1.1752,73800002.0
2007-03-14 04:36:00,1.17526,1.17539,1.17526,1.17539,90900000.0
2007-03-14 04:37:00,1.17536,1.1754,1.17536,1.1754,34900000.0
2007-03-14 04:38:00,1.17542,1.17548,1.17541,1.17545,96899998.0
2007-03-14 04:39:00,1.17545,1.1756,1.17539,1.17547,102600000.0
2007-03-14 04:40:00,1.17546,1.17547,1.1754,1.1754,100200002.0
2007-03-14 04:41:00,1.17547,1.17547,1.17535,1.17535,85199999.0
2007-03-14 04:42:00,1.17544,1.17553,1.17544,1.17552,12800000.0
2007-03-14 04:43:00,1.17547,1.17553,1.17533,1.17549,173799997.0
2007-03-14 04:44:00,1.17552,1.17553,1.17552,1.17553,45399999.0
2007-03-14 04:45:00,1.17544,1.17544,1.17521,1.1754,44899999.0
2007-03-14 04:46:00,1.17544,1.17558,1.17544,1.17558,137900001.0
2007-03-14 04:47:00,1.17549,1.17561,1.17549,1.17551,99899999.0
2007-03-14 04:48:00,1.17548,1.17557,1.17538,1.17557,103099998.0
2007-03-14 04:49:00,1.17554,1.17554,1.17543,1.17549,114900004.0
2007-03-14 04:50:00,1.1752,1.17531,1.17505,1.17505,78899999.0
2007-03-14 04:51:00,1.17533,1.17547,1.17527,1.17527,38900000.0
2007-03-14 04:52:00,1.17533,1.17541,1.17514,1.17527,89300002.0
2007-03-14 04:53:00,1.1752,1.17543,1.1752,1.17523,121400001.0
2007-03-14 04:54:00,1.17521,1.17534,1.17515,1.17525,147000000.0
2007-03-14 04:55:00,1.17532,1.17533,1.17506,1.17514,114300000.0
2007-03-14 04:56:00,1.17535,1.17535,1.17509,1.17527,131899999.0
2007-03-14 04:57:00,1.1752,1.17535,1.17519,1.17535,107500001.0
2007-03-14 04:58:00,1.17534,1.17541,1.17526,1.17526,94599999.0
2007-03-14 04:59:00,1.17526,1.17532,1.17511,1.17511,122100002.0
2007-03-14 05:00:00,1.17558,1.17558,1.17552,1.17552,71500000.0
2007-03-14 05:01:00,1.17525,1.17533,1.17525,1.17531,31700000.0
2007-03-14 05:02:00,1.1754,1.17548,1.17532,1.1754,154000000.0
2007-03-14 05:03:00,1.17547,1.17557,1.17531,1.17545,85400000.0
2007-03-14 05:04:00,1.17522,1.17547,1.17522,1.17541,31800000.0
2007-03-14 05:05:00,1.17553,1.17553,1.17547,1.17547,42600000.0
2007-03-14 05:06:00,1.17532,1.17538,1.17527,1.17538,53500000.0
2007-03-14 05:07:00,1.17548,1.17548,1.17532,1.1754,82299998.0
2007-03-14 05:08:00,1.17545,1.17556,1.17545,1.17556,31100000.0
2007-03-14 05:09:00,1.17562,1.17562,1.17547,1.17548,84600000.0
2007-03-14 05:10:00,1.17528,1.17542,1.17522,1.17542,143800002.0
2007-03-14 05:11:00,1.17508,1.17543,1.17508,1.17533,44600000.0
2007-03-14 05:12:00,1.17562,1.17562,1.17544,1.17557,151300001.0
2007-03-14 05:13:00,1.17547,1.17559,1.17547,1.17555,77300000.0
2007-03-14 05:14:00,1.1756,1.1756,1.17552,1.17557,52599999.0
2007-03-14 05:15:00,1.17546,1.17546,1.17528,1.17538,92800001.0
2007-03-14 05:16:00,1.17538,1.17545,1.1753,1.17535,69600000.0
2007-03-14 05:17:00,1.1753,1.17551,1.1753,1.17538,89400002.0
2007-03-14 05:18:00,1.17533,1.17548,1.17533,1.17534,70999998.0
2007-03-14 05:19:00,1.17533,1.17547,1.17525,1.17542,52000000.0
2007-03-14 05:20:00,1.1753,1.17534,1.17521,1.17534,95300001.0
2007-03-14 05:21:00,1.1754,1.1754,1.1754,1.1754,12000000.0
2007-03-14 05:22:00,1.17554,1.17554,1.17547,1.17552,11200000.0
2007-03-14 05:23:00,1.17548,1.17555,1.17545,1.17548,99900001.0
2007-03-14 05:24:00,1.17552,1.17552,1.17538,1.17547,51300000.0
2007-03-14 05:25:00,1.1755,1.17552,1.1753,1.17552,187900002.0
2007-03-14 05:26:00,1.1755,1.17553,1.17537,1.17552,109400001.0
2007-03-14 05:27:00,1.17525,1.17539,1.17525,1.17533,64800001.0
2007-03-14 05:28:00,1.17552,1.17553,1.17552,1.17553,18600000.0
2007-03-14 05:29:00,1.17557,1.17562,1.17557,1.1756,76099999.0
2007-03-14 05:30:00,1.17551,1.1756,1.17551,1.17553,71900000.0
2007-03-14 05:31:00,1.17554,1.17558,1.17544,1.17551,50700001.0
2007-03-14 05:32:00,1.1754,1.1754,1.17521,1.1754,76999999.0
2007-03-14 05:33:00,1.1755,1.1755,1.1755,1.1755,15100000.0
2007-03-14 05:34:00,1.17543,1.17547,1.17542,1.17542,33500000.0
2007-03-14 05:35:00,1.1755,1.1755,1.17548,1.17548,25500001.0
2007-03-14 05:36:00,1.1755,1.17555,1.1755,1.17555,54600000.0
2007-03-14 05:37:00,1.17545,1.1755,1.17545,1.1755,56200001.0
2007-03-14 05:38:00,1.17545,1.1755,1.17535,1.17535,29499999.0
2007-03-14 05:39:00,1.17547,1.17555,1.17544,1.17552,107300001.0
2007-03-14 05:40:00,1.17539,1.17548,1.17532,1.17548,106100000.0
2007-03-14 05:41:00,1.17553,1.17559,1.17551,1.17559,115600003.0
2007-03-14 05:42:00,1.17523,1.17532,1.1751,1.17532,72300001.0
2007-03-14 05:43:00,1.17547,1.17563,1.17547,1.17563,55500000.0
2007-03-14 05:44:00,1.17551,1.1756,1.1755,1.1755,74899998.0
2007-03-14 05:45:00,1.17541,1.17557,1.17541,1.17543,113800000.0
2007-03-14 05:46:00,1.17535,1.17535,1.1752,1.1752,35300000.0
2007-03-14 05:47:00,1.17505,1.17509,1.175,1.17509,202600002.0
2007-03-14 05:48:00,1.17487,1.17503,1.17486,1.17486,132399998.0
2007-03-14 05:49:00,1.1751,1.17513,1.1751,1.17513,19200000.0
2007-03-14 05:50:00,1.17505,1.17512,1.17505,1.1751,64100000.0
2007-03-14 05:51:00,1.175,1.17515,1.175,1.17505,57300001.0
2007-03-14 05:52:00,1.17515,1.17515,1.17502,1.17502,148199999.0
2007-03-14 05:53:00,1.175,1.175,1.17481,1.17492,110600001.0
2007-03-14 05:54:00,1.17483,1.17483,1.17457,1.17467,60099998.0
2007-03-14 05:55:00,1.17487,1.17487,1.17464,1.17467,95700002.0
2007-03-14 05:56:00,1.17482,1.17482,1.17482,1.17482,31900000.0
2007-03-14 05:57:00,1.17474,1.17478,1.1747,1.17472,131500001.0
2007-03-14 05:58:00,1.17438,1.17454,1.17438,1.17439,149600000.0
2007-03-14 05:59:00,1.17465,1.17465,1.17465,1.17465,26300000.0
2007-03-14 06:00:00,1.17468,1.17468,1.17465,1.17468,28100000.0
2007-03-14 06:01:00,1.17446,1.17446,1.17431,1.17433,67000002.0
2007-03-14 06:02:00,1.1743,1.17453,1.17425,1.17436,114399999.0
2007-03-14 06:03:00,1.17465,1.17473,1.17465,1.1747,76700000.0
2007-03-14 06:04:00,1.1746,1.1746,1.17446,1.17446,28000000.0
2007-03-14 06:05:00,1.17441,1.17441,1.17429,1.17438,64799999.0
2007-03-14 06:06:00,1.17447,1.17447,1.17436,1.17436,61399999.0
2007-03-14 06:07:00,1.17448,1.17453,1.17442,1.17447,114000000.0
2007-03-14 06:08:00,1.17442,1.17443,1.17431,1.1744,95100001.0
2007-03-14 06:09:00,1.17448,1.17448,1.1744,1.1744,130600001.0
2007-03-14 06:10:00,1.17437,1.1745,1.17423,1.17433,181099997.0
2007-03-14 06:11:00,1.17442,1.17455,1.17442,1.17448,79800000.0
2007-03-14 06:12:00,1.17444,1.17444,1.17437,1.17437,65600000.0
2007-03-14 06:13:00,1.17431,1.17434,1.17431,1.17434,9600000.0
2007-03-14 06:14:00,1.17445,1.17445,1.17432,1.17439,86599997.0
2007-03-14 06:15:00,1.17431,1.17442,1.17428,1.17442,95399999.0
2007-03-14 06:16:00,1.17449,1.17452,1.17442,1.17452,107999999.0
2007-03-14 06:17:00,1.1745,1.17455,1.17445,1.1745,116300001.0
2007-03-14 06:18:00,1.17429,1.17437,1.17421,1.1743,105700001.0
2007-03-14 06:19:00,1.17448,1.17448,1.17437,1.1744,69490000.0
2007-03-14 06:20:00,1.1743,1.17436,1.1743,1.17433,73500000.0
2007-03-14 06:21:00,1.17436,1.1745,1.17436,1.17448,21000000.0
2007-03-14 06:22:00,1.17448,1.17448,1.17432,1.17435,131300001.0
2007-03-14 06:23:00,1.17438,1.17445,1.17438,1.17442,139099997.0
2007-03-14 06:24:00,1.1744,1.17448,1.1744,1.17448,169600002.0
2007-03-14 06:25:00,1.17437,1.17437,1.17413,1.17413,65699999.0
2007-03-14 06:26:00,1.17434,1.17456,1.17434,1.17444,55900000.0
2007-03-14 06:27:00,1.17442,1.17446,1.17439,1.17446,13100000.0
2007-03-14 06:28:00,1.17446,1.17447,1.17432,1.17442,96699999.0
2007-03-14 06:29:00,1.17445,1.17456,1.17444,1.17444,87400001.0
2007-03-14 06:30:00,1.17438,1.17438,1.17429,1.17438,93699999.0
2007-03-14 06:31:00,1.17435,1.17445,1.17432,1.17435,106099999.0
2007-03-14 06:32:00,1.17442,1.17449,1.17434,1.17434,92600002.0
2007-03-14 06:33:00,1.17433,1.1744,1.17433,1.17436,35800000.0
2007-03-14 06:34:00,1.17446,1.17447,1.17443,1.17447,14400000.0
2007-03-14 06:35:00,1.17443,1.17456,1.17437,1.17437,168800001.0
2007-03-14 06:36:00,1.1744,1.17453,1.1744,1.17453,50400000.0
2007-03-14 06:37:00,1.17463,1.17478,1.17463,1.17478,127300000.0
2007-03-14 06:38:00,1.17485,1.17485,1.17471,1.17471,10000000.0
2007-03-14 06:39:00,1.17468,1.17469,1.17464,1.17466,10000000.0
2007-03-14 06:40:00,1.17472,1.1748,1.1747,1.17475,140100003.0
2007-03-14 06:41:00,1.17468,1.17468,1.17457,1.17467,75300002.0
2007-03-14 06:42:00,1.17475,1.17483,1.17464,1.17477,104200001.0
2007-03-14 06:43:00,1.17471,1.17477,1.17465,1.17477,49200000.0
2007-03-14 06:44:00,1.17473,1.17483,1.17473,1.17475,71900002.0
2007-03-14 06:45:00,1.17478,1.17478,1.17466,1.17466,38500000.0
2007-03-14 06:46:00,1.17469,1.17469,1.17453,1.17465,93699998.0
2007-03-14 06:47:00,1.17463,1.17479,1.17463,1.17471,51199999.0
2007-03-14 06:48:00,1.17465,1.17465,1.17451,1.17458,83700002.0
2007-03-14 06:49:00,1.17445,1.17445,1.17445,1.17445,8800000.0
2007-03-14 06:50:00,1.1745,1.17452,1.17445,1.1745,38499999.0
2007-03-14 06:51:00,1.17444,1.17445,1.17402,1.17445,78300001.0
2007-03-14 06:52:00,1.17453,1.17458,1.17442,1.17446,165400001.0
2007-03-14 06:53:00,1.17448,1.17448,1.17448,1.17448,27100000.0
2007-03-14 06:54:00,1.17456,1.17459,1.17456,1.17459,37600000.0
2007-03-14 06:55:00,1.17463,1.17472,1.17463,1.17472,33200000.0
2007-03-14 06:56:00,1.17474,1.17477,1.17473,1.17475,87600002.0
2007-03-14 06:57:00,1.17473,1.17473,1.17467,1.17467,31300000.0
2007-03-14 06:58:00,1.17472,1.17473,1.17472,1.17473,36400002.0
2007-03-14 06:59:00,1.17466,1.17481,1.17466,1.17471,148799999.0
2007-03-14 07:00:00,1.17466,1.17474,1.17466,1.17469,75000000.0
2007-03-14 07:01:00,1.17472,1.17472,1.17455,1.17455,144700002.0
2007-03-14 07:02:00,1.17465,1.17474,1.17465,1.17467,50900000.0
2007-03-14 07:03:00,1.1748,1.1748,1.1747,1.17475,126800000.0
2007-03-14 07:04:00,1.1747,1.17475,1.17465,1.17475,155800001.0
2007-03-14 07:05:00,1.17467,1.17475,1.17467,1.17475,10400000.0
2007-03-14 07:06:00,1.1748,1.1748,1.1747,1.17475,25300000.0
2007-03-14 07:07:00,1.17473,1.17475,1.17466,1.17466,26399999.0
2007-03-14 07:08:00,1.17459,1.17461,1.17459,1.17461,30600000.0
2007-03-14 07:09:00,1.17465,1.17478,1.17465,1.17466,48800000.0
2007-03-14 07:10:00,1.17472,1.17475,1.17472,1.17475,24700000.0
2007-03-14 07:11:00,1.17475,1.17475,1.17475,1.17475,7300000.0
2007-03-14 07:12:00,1.17454,1.1747,1.17454,1.17466,57399998.0
2007-03-14 07:13:00,1.17475,1.1748,1.17467,1.17475,42599999.0
2007-03-14 07:14:00,1.1747,1.17474,1.17468,1.17469,47000000.0
2007-03-14 07:15:00,1.17467,1.17473,1.17467,1.17473,89700001.0
2007-03-14 07:16:00,1.17464,1.17464,1.17436,1.17441,164199998.0
2007-03-14 07:17:00,1.17453,1.17473,1.17453,1.1746,102100001.0
2007-03-14 07:18:00,1.17451,1.17459,1.17445,1.17459,116699999.0
2007-03-14 07:19:00,1.17468,1.17472,1.17468,1.17472,47200001.0
2007-03-14 07:20:00,1.17467,1.17473,1.17467,1.17473,38600000.0
2007-03-14 07:21:00,1.17464,1.17467,1.17453,1.17467,177799999.0
2007-03-14 07:22:00,1.17467,1.17474,1.17463,1.17465,33500000.0
2007-03-14 07:23:00,1.1747,1.1747,1.1747,1.1747,40400002.0
2007-03-14 07:24:00,1.17468,1.17468,1.17454,1.17459,34400000.0
2007-03-14 07:25:00,1.17479,1.17499,1.17479,1.17489,107600000.0
2007-03-14 07:26:00,1.17495,1.17497,1.1749,1.1749,100299999.0
2007-03-14 07:27:00,1.17478,1.17491,1.17467,1.17491,133299999.0
2007-03-14 07:28:00,1.17477,1.17485,1.17471,1.17478,91699999.0
2007-03-14 07:29:00,1.17477,1.17482,1.17465,1.17482,53100000.0
2007-03-14 07:30:00,1.1749,1.1749,1.1749,1.1749,59000000.0
2007-03-14 07:31:00,1.17493,1.17498,1.17483,1.17487,153000002.0
2007-03-14 07:32:00,1.1749,1.1749,1.17485,1.17485,21500000.0
2007-03-14 07:33:00,1.1746,1.17462,1.17455,1.1746,79900001.0
2007-03-14 07:34:00,1.17468,1.17486,1.17465,1.17465,69900000.0
2007-03-14 07:35:00,1.1748,1.1749,1.1748,1.17485,31900000.0
2007-03-14 07:36:00,1.17485,1.1749,1.17477,1.17483,130999999.0
2007-03-14 07:37:00,1.17457,1.17463,1.17457,1.17459,128699997.0
2007-03-14 07:38:00,1.1749,1.1749,1.1748,1.17485,25499999.0
2007-03-14 07:39:00,1.1748,1.17485,1.1748,1.17482,61700000.0
2007-03-14 07:40:00,1.1746,1.17469,1.17454,1.17454,51999999.0
2007-03-14 07:41:00,1.1748,1.1748,1.1748,1.1748,43800001.0
2007-03-14 07:42:00,1.17464,1.17473,1.17462,1.17473,132800001.0
2007-03-14 07:43:00,1.1749,1.1749,1.1748,1.1748,31900000.0
2007-03-14 07:44:00,1.17485,1.1749,1.17475,1.1749,51999999.0
2007-03-14 07:45:00,1.17477,1.17492,1.17477,1.1749,45200000.0
2007-03-14 07:46:00,1.17473,1.17479,1.17466,1.17466,64800001.0
2007-03-14 07:47:00,1.17483,1.17483,1.17477,1.17477,41899999.0
2007-03-14 07:48:00,1.17471,1.17474,1.17463,1.17463,119399999.0
2007-03-14 07:49:00,1.1748,1.17497,1.1748,1.17497,67400000.0
2007-03-14 07:50:00,1.17459,1.17468,1.17459,1.17466,68700000.0
2007-03-14 07:51:00,1.17465,1.1748,1.17464,1.17475,68900000.0
2007-03-14 07:52:00,1.1748,1.17485,1.17459,1.17467,143000000.0
2007-03-14 07:53:00,1.17496,1.17496,1.17485,1.17485,27000000.0
2007-03-14 07:54:00,1.1748,1.17485,1.17475,1.17475,117900003.0
2007-03-14 07:55:00,1.17478,1.17486,1.17473,1.17486,28100000.0
2007-03-14 07:56:00,1.17482,1.17493,1.17479,1.1748,45000000.0
2007-03-14 07:57:00,1.1747,1.1748,1.17455,1.17468,77600000.0
2007-03-14 07:58:00,1.17485,1.17485,1.17477,1.17485,51200000.0
2007-03-14 07:59:00,1.17466,1.17478,1.17466,1.17478,48600000.0
2007-03-14 08:00:00,1.17478,1.17486,1.17472,1.17484,78600001.0
2007-03-14 08:01:00,1.17475,1.17485,1.17475,1.17485,38300000.0
2007-03-14 08:02:00,1.17475,1.17485,1.17475,1.1748,65399999.0
2007-03-14 08:03:00,1.17477,1.17485,1.17475,1.17485,88600003.0
2007-03-14 08:04:00,1.17477,1.17485,1.17475,1.17485,53599999.0
2007-03-14 08:05:00,1.17465,1.1748,1.17465,1.17465,139099997.0
2007-03-14 08:06:00,1.17485,1.17485,1.1748,1.17485,96799999.0
2007-03-14 08:07:00,1.1748,1.17483,1.17475,1.1748,75500000.0
2007-03-14 08:08:00,1.17466,1.1747,1.17454,1.1747,83900000.0
2007-03-14 08:09:00,1.17454,1.17464,1.17437,1.17437,101100001.0
2007-03-14 08:10:00,1.17436,1.17459,1.17436,1.17457,133800002.0
2007-03-14 08:11:00,1.17481,1.17481,1.17469,1.17478,75100001.0
2007-03-14 08:12:00,1.17479,1.17479,1.17476,1.17476,73499997.0
2007-03-14 08:13:00,1.17483,1.17487,1.17475,1.17475,57300001.0
2007-03-14 08:14:00,1.17462,1.17471,1.17443,1.17458,187199997.0
2007-03-14 08:15:00,1.17458,1.17463,1.1745,1.17456,69800000.0
2007-03-14 08:16:00,1.17476,1.17476,1.17469,1.17469,15300000.0
2007-03-14 08:17:00,1.17469,1.17469,1.17455,1.17455,65300002.0
2007-03-14 08:18:00,1.17462,1.17462,1.17454,1.17454,146300004.0
2007-03-14 08:19:00,1.17457,1.17466,1.17456,1.17465,99600002.0
2007-03-14 08:20:00,1.1746,1.1746,1.1746,1.1746,99699997.0
2007-03-14 08:21:00,1.17465,1.17465,1.17455,1.1746,41500000.0
2007-03-14 08:22:00,1.17461,1.17465,1.17461,1.17464,93700002.0
2007-03-14 08:23:00,1.17468,1.17476,1.17455,1.17457,145000003.0
2007-03-14 08:24:00,1.17453,1.17459,1.1745,1.17459,129500002.0
2007-03-14 08:25:00,1.17458,1.17458,1.1745,1.17458,49500000.0
2007-03-14 08:26:00,1.17465,1.17465,1.17465,1.17465,40400002.0
2007-03-14 08:27:00,1.17442,1.17456,1.17442,1.17452,107000002.0
2007-03-14 08:28:00,1.17462,1.1747,1.17462,1.17467,55499999.0
2007-03-14 08:29:00,1.17463,1.17463,1.17443,1.17443,23300000.0
2007-03-14 08:30:00,1.17443,1.17453,1.17443,1.1745,26899999.0
2007-03-14 08:31:00,1.17456,1.17463,1.17454,1.1746,134300001.0
2007-03-14 08:32:00,1.17465,1.17465,1.17453,1.1746,105100001.0
2007-03-14 08:33:00,1.17455,1.17465,1.17455,1.17465,115300002.0
2007-03-14 08:34:00,1.17465,1.17479,1.17459,1.17479,40800000.0
2007-03-14 08:35:00,1.17486,1.17486,1.17466,1.17474,93999998.0
2007-03-14 08:36:00,1.17472,1.17477,1.17457,1.17457,160700002.0
2007-03-14 08:37:00,1.17447,1.17447,1.17396,1.174,74200001.0
2007-03-14 08:38:00,1.17401,1.1741,1.17387,1.1741,68900000.0
2007-03-14 08:39:00,1.17405,1.17411,1.17402,1.17402,38400000.0
2007-03-14 08:40:00,1.17401,1.17403,1.17393,1.17399,125700001.0
2007-03-14 08:41:00,1.17411,1.17425,1.17409,1.1742,129399997.0
2007-03-14 08:42:00,1.1743,1.17435,1.1743,1.17435,72100000.0
2007-03-14 08:43:00,1.17437,1.17437,1.17422,1.17425,90399999.0
2007-03-14 08:44:00,1.17425,1.17442,1.17425,1.17429,142900002.0
2007-03-14 08:45:00,1.17435,1.17435,1.17417,1.17417,68699999.0
2007-03-14 08:46:00,1.1742,1.17432,1.17404,1.17425,108899998.0
2007-03-14 08:47:00,1.17423,1.17423,1.1742,1.1742,1600000.0
2007-03-14 08:48:00,1.1743,1.1743,1.17425,1.17425,18300000.0
2007-03-14 08:49:00,1.1743,1.17435,1.1743,1.17435,38200001.0
2007-03-14 08:50:00,1.17425,1.17435,1.17425,1.17435,50400001.0
2007-03-14 08:51:00,1.1743,1.1743,1.1743,1.1743,8800000.0
2007-03-14 08:52:00,1.17397,1.17416,1.17394,1.17416,88399999.0
2007-03-14 08:53:00,1.1743,1.17435,1.17422,1.17423,105900004.0
2007-03-14 08:54:00,1.1742,1.17428,1.1742,1.17428,66399999.0
2007-03-14 08:55:00,1.1742,1.17432,1.17414,1.17432,88300001.0
2007-03-14 08:56:00,1.1743,1.17431,1.17428,1.17428,76900002.0
2007-03-14 08:57:00,1.17422,1.17429,1.17417,1.17417,117100002.0
2007-03-14 08:58:00,1.17416,1.17416,1.17402,1.17411,106100002.0
2007-03-14 08:59:00,1.17416,1.17422,1.17415,1.17415,63300000.0
2007-03-14 09:00:00,1.17407,1.17407,1.17383,1.1739,63400000.0
2007-03-14 09:01:00,1.17381,1.17381,1.17374,1.17374,47099998.0
2007-03-14 09:02:00,1.17375,1.17389,1.17375,1.1738,59800002.0
2007-03-14 09:03:00,1.17385,1.17388,1.17374,1.17388,129599996.0
2007-03-14 09:04:00,1.17386,1.17386,1.17374,1.17375,53200000.0
2007-03-14 09:05:00,1.17373,1.17378,1.17373,1.17376,58200000.0
2007-03-14 09:06:00,1.17375,1.17382,1.17371,1.17372,134000001.0
2007-03-14 09:07:00,1.1737,1.17379,1.1737,1.17378,80300000.0
2007-03-14 09:08:00,1.17381,1.17393,1.17379,1.17393,107599999.0
2007-03-14 09:09:00,1.1736,1.1738,1.17347,1.1738,124500001.0
2007-03-14 09:10:00,1.17364,1.1737,1.17353,1.17356,139200000.0
2007-03-14 09:11:00,1.17367,1.17379,1.17359,1.17368,109299999.0
2007-03-14 09:12:00,1.17387,1.17387,1.17386,1.17386,23899999.0
2007-03-14 09:13:00,1.17376,1.17382,1.17369,1.17372,48200000.0
2007-03-14 09:14:00,1.17371,1.17371,1.17364,1.17364,35900000.0
2007-03-14 09:15:00,1.17358,1.17358,1.17351,1.17352,43600000.0
2007-03-14 09:16:00,1.17363,1.17364,1.17363,1.17364,7800000.0
2007-03-14 09:17:00,1.17354,1.17366,1.17337,1.17337,63500000.0
2007-03-14 09:18:00,1.17356,1.17356,1.17356,1.17356,42300002.0
2007-03-14 09:19:00,1.17352,1.17352,1.1732,1.1732,41000000.0
2007-03-14 09:20:00,1.17313,1.17313,1.17285,1.17299,136800002.0
2007-03-14 09:21:00,1.17301,1.17304,1.17272,1.17272,75800000.0
2007-03-14 09:22:00,1.17263,1.17263,1.17244,1.17248,149599999.0
2007-03-14 09:23:00,1.1726,1.17295,1.1726,1.17293,74100001.0
2007-03-14 09:24:00,1.17295,1.17295,1.17285,1.17285,108599999.0
2007-03-14 09:25:00,1.17305,1.17305,1.17272,1.17286,104600000.0
2007-03-14 09:26:00,1.17297,1.17297,1.17289,1.17292,119100001.0
2007-03-14 09:27:00,1.17292,1.17305,1.17292,1.173,57400001.0
2007-03-14 09:28:00,1.1732,1.17337,1.1732,1.1733,139400001.0
2007-03-14 09:29:00,1.17322,1.17327,1.17322,1.17327,27900000.0
2007-03-14 09:30:00,1.17314,1.17348,1.17314,1.17348,122500001.0
2007-03-14 09:31:00,1.1735,1.1736,1.1735,1.17353,158600000.0
2007-03-14 09:32:00,1.17353,1.17355,1.17352,1.17352,72100001.0
2007-03-14 09:33:00,1.17353,1.1736,1.17353,1.17355,170199999.0
2007-03-14 09:34:00,1.17354,1.17358,1.17349,1.17355,75999999.0
2007-03-14 09:35:00,1.17357,1.17372,1.17357,1.17372,56199999.0
2007-03-14 09:36:00,1.17362,1.17362,1.17355,1.17355,19300000.0
2007-03-14 09:37:00,1.1735,1.17354,1.17327,1.17327,75700001.0
2007-03-14 09:38:00,1.17329,1.17333,1.17321,1.17327,38600000.0
2007-03-14 09:39:00,1.17329,1.17339,1.17326,1.17326,65300000.0
2007-03-14 09:40:00,1.1733,1.17337,1.17325,1.17334,82199999.0
2007-03-14 09:41:00,1.17335,1.17349,1.17329,1.17329,38400000.0
2007-03-14 09:42:00,1.17333,1.17333,1.17323,1.17327,27300000.0
2007-03-14 09:43:00,1.1732,1.17327,1.1732,1.1732,28100000.0
2007-03-14 09:44:00,1.17315,1.17325,1.17315,1.1732,112400002.0
2007-03-14 09:45:00,1.17313,1.17313,1.17303,1.17309,98199999.0
2007-03-14 09:46:00,1.17315,1.1732,1.17292,1.17292,120599998.0
2007-03-14 09:47:00,1.17283,1.17292,1.17283,1.1729,49800000.0
2007-03-14 09:48:00,1.17292,1.17292,1.17281,1.17287,150900002.0
2007-03-14 09:49:00,1.17299,1.1731,1.17298,1.17309,150900002.0
2007-03-14 09:50:00,1.17267,1.17298,1.17267,1.17298,142399998.0
2007-03-14 09:51:00,1.17314,1.17325,1.17313,1.17325,58599999.0
2007-03-14 09:52:00,1.17314,1.17322,1.17313,1.17315,72299998.0
2007-03-14 09:53:00,1.17317,1.17319,1.17307,1.17319,113600000.0
2007-03-14 09:54:00,1.17319,1.17319,1.1731,1.17314,76200000.0
2007-03-14 09:55:00,1.1732,1.17328,1.17315,1.17328,39399999.0
2007-03-14 09:56:00,1.1733,1.17349,1.1733,1.17345,80000001.0
2007-03-14 09:57:00,1.17347,1.17348,1.17334,1.1734,92300000.0
2007-03-14 09:58:00,1.17349,1.17352,1.1734,1.17352,97099999.0
2007-03-14 09:59:00,1.17355,1.17359,1.17353,1.17354,23800000.0
2007-03-14 10:00:00,1.17347,1.17354,1.17336,1.17339,111400003.0
2007-03-14 10:01:00,1.17335,1.17346,1.17335,1.17346,25500000.0
2007-03-14 10:02:00,1.1735,1.17355,1.17347,1.17348,140300003.0
2007-03-14 10:03:00,1.17352,1.17352,1.1734,1.1734,108199999.0
2007-03-14 10:04:00,1.1735,1.17359,1.17337,1.17359,58900000.0
2007-03-14 10:05:00,1.17365,1.17365,1.17357,1.17357,34600000.0
2007-03-14 10:06:00,1.1736,1.17363,1.17349,1.17363,65700001.0
2007-03-14 10:07:00,1.17355,1.17383,1.17355,1.17383,65800000.0
2007-03-14 10:08:00,1.17385,1.17399,1.17385,1.17399,67400001.0
2007-03-14 10:09:00,1.17409,1.17417,1.17409,1.17417,98400001.0
2007-03-14 10:10:00,1.17417,1.17426,1.17417,1.17423,74299998.0
2007-03-14 10:11:00,1.17425,1.17425,1.17409,1.17415,101300000.0
2007-03-14 10:12:00,1.17411,1.17423,1.17411,1.17421,97899997.0
2007-03-14 10:13:00,1.17415,1.17427,1.17415,1.17427,44200001.0
2007-03-14 10:14:00,1.17424,1.17424,1.17415,1.17423,140100002.0
2007-03-14 10:15:00,1.1743,1.1743,1.17415,1.1742,182600000.0
2007-03-14 10:16:00,1.17422,1.1743,1.17415,1.17415,137400002.0
2007-03-14 10:17:00,1.17418,1.17421,1.17415,1.17415,79900000.0
2007-03-14 10:18:00,1.17416,1.17427,1.17416,1.1742,103700000.0
2007-03-14 10:19:00,1.17416,1.17416,1.1741,1.17413,44599999.0
2007-03-14 10:20:00,1.17415,1.17425,1.17408,1.17425,76100000.0
2007-03-14 10:21:00,1.1741,1.17412,1.17382,1.17408,109400000.0
2007-03-14 10:22:00,1.17406,1.1742,1.17406,1.17413,100300000.0
2007-03-14 10:23:00,1.17407,1.17411,1.17399,1.17411,152900001.0
2007-03-14 10:24:00,1.17415,1.17415,1.17402,1.1741,114800001.0
2007-03-14 10:25:00,1.1741,1.17415,1.17402,1.1741,141100001.0
2007-03-14 10:26:00,1.17395,1.17395,1.17362,1.17375,85100001.0
2007-03-14 10:27:00,1.17411,1.17411,1.17407,1.17407,43800001.0
2007-03-14 10:28:00,1.17398,1.17416,1.17386,1.17416,123200002.0
2007-03-14 10:29:00,1.17415,1.17425,1.17413,1.17417,170800002.0
2007-03-14 10:30:00,1.17415,1.17415,1.17412,1.17412,64600002.0
2007-03-14 10:31:00,1.17422,1.17425,1.1742,1.1742,63499999.0
2007-03-14 10:32:00,1.17418,1.17419,1.17408,1.17415,85899999.0
2007-03-14 10:33:00,1.17413,1.17413,1.17406,1.17406,63299998.0
2007-03-14 10:34:00,1.17403,1.17411,1.17399,1.17407,80500000.0
2007-03-14 10:35:00,1.17407,1.17421,1.17407,1.17421,117100000.0
2007-03-14 10:36:00,1.17425,1.17425,1.17412,1.1742,127499999.0
2007-03-14 10:37:00,1.17385,1.17409,1.17385,1.17409,100900001.0
2007-03-14 10:38:00,1.17421,1.17421,1.17405,1.17405,139900000.0
2007-03-14 10:39:00,1.17415,1.17423,1.17415,1.17415,120800000.0
2007-03-14 10:40:00,1.1741,1.1742,1.1741,1.17418,69400000.0
2007-03-14 10:41:00,1.17413,1.1742,1.1741,1.1741,84600000.0
2007-03-14 10:42:00,1.17417,1.17426,1.17415,1.17415,98000000.0
2007-03-14 10:43:00,1.17403,1.17439,1.17398,1.17439,149599999.0
2007-03-14 10:44:00,1.17423,1.17444,1.17423,1.17439,64199999.0
2007-03-14 10:45:00,1.17444,1.17445,1.17434,1.17442,181000002.0
2007-03-14 10:46:00,1.17443,1.17454,1.17442,1.17448,163500001.0
2007-03-14 10:47:00,1.17443,1.17447,1.17443,1.17446,83600000.0
2007-03-14 10:48:00,1.17442,1.17448,1.17436,1.17444,59500000.0
2007-03-14 10:49:00,1.17447,1.17452,1.17437,1.17447,116700001.0
2007-03-14 10:50:00,1.17445,1.17462,1.17443,1.17462,150499998.0
2007-03-14 10:51:00,1.17465,1.17471,1.17462,1.17471,147899997.0
2007-03-14 10:52:00,1.17464,1.17466,1.17452,1.17452,92300000.0
2007-03-14 10:53:00,1.17462,1.17464,1.17462,1.17464,148999999.0
2007-03-14 10:54:00,1.17469,1.17489,1.17467,1.17489,22600000.0
2007-03-14 10:55:00,1.17497,1.17507,1.17495,1.17495,114899999.0
2007-03-14 10:56:00,1.175,1.17512,1.17471,1.17471,89800002.0
2007-03-14 10:57:00,1.17456,1.17475,1.17456,1.17462,77300000.0
2007-03-14 10:58:00,1.17469,1.17472,1.17454,1.17463,105900002.0
2007-03-14 10:59:00,1.1747,1.1747,1.17462,1.17465,24000000.0
2007-03-14 11:00:00,1.17459,1.1747,1.17458,1.1746,163300003.0
2007-03-14 11:01:00,1.17452,1.17454,1.17414,1.17435,122799998.0
2007-03-14 11:02:00,1.1746,1.1746,1.17455,1.1746,58499999.0
2007-03-14 11:03:00,1.17457,1.17457,1.17443,1.17457,88699999.0
2007-03-14 11:04:00,1.17424,1.17448,1.17424,1.1744,107300002.0
2007-03-14 11:05:00,1.17449,1.17454,1.17449,1.17454,92499999.0
2007-03-14 11:06:00,1.17449,1.17449,1.17433,1.17438,131400000.0
2007-03-14 11:07:00,1.17436,1.17436,1.17412,1.17417,149900001.0
2007-03-14 11:08:00,1.17416,1.17418,1.17403,1.17405,126800000.0
2007-03-14 11:09:00,1.17393,1.17393,1.17375,1.17375,31200000.0
2007-03-14 11:10:00,1.17368,1.17368,1.17355,1.17355,87800002.0
2007-03-14 11:11:00,1.17346,1.17353,1.17341,1.17353,80500000.0
2007-03-14 11:12:00,1.17347,1.17371,1.17347,1.17368,82400000.0
2007-03-14 11:13:00,1.17367,1.17367,1.17355,1.17355,100500001.0
2007-03-14 11:14:00,1.17355,1.17365,1.17352,1.17352,42000000.0
2007-03-14 11:15:00,1.17358,1.17399,1.17358,1.17382,158000003.0
2007-03-14 11:16:00,1.17375,1.17377,1.17369,1.17374,120399999.0
2007-03-14 11:17:00,1.17368,1.17371,1.17367,1.17368,62200001.0
2007-03-14 11:18:00,1.17354,1.17354,1.17336,1.17342,115300001.0
2007-03-14 11:19:00,1.17348,1.17354,1.17342,1.17342,55899999.0
2007-03-14 11:20:00,1.17343,1.17351,1.17342,1.1735,127099999.0
2007-03-14 11:21:00,1.1736,1.17369,1.17354,1.1736,149800002.0
2007-03-14 11:22:00,1.17368,1.17368,1.17367,1.17367,3200000.0
2007-03-14 11:23:00,1.1736,1.17372,1.1736,1.17371,95200000.0
2007-03-14 11:24:00,1.17371,1.17371,1.17363,1.17363,114799999.0
2007-03-14 11:25:00,1.17372,1.17373,1.17361,1.1737,152699999.0
2007-03-14 11:26:00,1.17365,1.17365,1.17355,1.17365,128400002.0
2007-03-14 11:27:00,1.1736,1.17362,1.17353,1.1736,128400001.0
2007-03-14 11:28:00,1.17359,1.17362,1.17352,1.17355,57600000.0
2007-03-14 11:29:00,1.17347,1.17356,1.17342,1.17342,110799998.0
2007-03-14 11:30:00,1.17353,1.17353,1.17341,1.1735,73900003.0
2007-03-14 11:31:00,1.17343,1.17343,1.17328,1.17338,38800000.0
2007-03-14 11:32:00,1.17338,1.17343,1.17332,1.1734,189400002.0
2007-03-14 11:33:00,1.17337,1.17349,1.17337,1.17345,30900000.0
2007-03-14 11:34:00,1.17337,1.17342,1.17328,1.17332,140699998.0
2007-03-14 11:35:00,1.17329,1.17329,1.17316,1.17316,84500002.0
2007-03-14 11:36:00,1.17315,1.17338,1.17315,1.17338,142199999.0
2007-03-14 11:37:00,1.17349,1.1736,1.17349,1.17357,76399999.0
2007-03-14 11:38:00,1.1736,1.1737,1.17358,1.1737,145199999.0
2007-03-14 11:39:00,1.17365,1.1737,1.17362,1.17368,92400001.0
2007-03-14 11:40:00,1.17365,1.17368,1.17352,1.17357,158500001.0
2007-03-14 11:41:00,1.17363,1.1737,1.17358,1.17361,101200002.0
2007-03-14 11:42:00,1.1736,1.17364,1.17347,1.17347,87800000.0
2007-03-14 11:43:00,1.1735,1.17352,1.17342,1.17352,87299999.0
2007-03-14 11:44:00,1.17326,1.17336,1.17326,1.17327,47800000.0
2007-03-14 11:45:00,1.17328,1.17347,1.17328,1.17345,78100000.0
2007-03-14 11:46:00,1.17347,1.1736,1.17337,1.1736,80799998.0
2007-03-14 11:47:00,1.17353,1.17358,1.17353,1.17358,73399999.0
2007-03-14 11:48:00,1.17355,1.17364,1.17355,1.1736,43500000.0
2007-03-14 11:49:00,1.17369,1.1738,1.17368,1.1738,104599999.0
2007-03-14 11:50:00,1.17385,1.1739,1.17379,1.17388,183200002.0
2007-03-14 11:51:00,1.17389,1.17403,1.17383,1.17383,36800001.0
2007-03-14 11:52:00,1.1739,1.17395,1.17385,1.17388,150500000.0
2007-03-14 11:53:00,1.17347,1.1737,1.17344,1.1737,103099998.0
2007-03-14 11:54:00,1.17393,1.17393,1.17378,1.17382,157999999.0
2007-03-14 11:55:00,1.17392,1.17392,1.17352,1.17364,139900003.0
2007-03-14 11:56:00,1.17351,1.17351,1.17311,1.17319,35300001.0
2007-03-14 11:57:00,1.17312,1.17312,1.17268,1.17268,192900001.0
2007-03-14 11:58:00,1.17262,1.17273,1.17254,1.17259,104500000.0
2007-03-14 11:59:00,1.17265,1.17269,1.17261,1.17262,77200002.0
2007-03-14 12:00:00,1.17268,1.17273,1.17263,1.17273,50199999.0
2007-03-14 12:01:00,1.17278,1.1728,1.17275,1.17275,69499999.0
2007-03-14 12:02:00,1.17262,1.17275,1.17258,1.17265,127100003.0
2007-03-14 12:03:00,1.1726,1.17263,1.17258,1.17258,118400004.0
2007-03-14 12:04:00,1.17259,1.17272,1.17258,1.17271,142300003.0
2007-03-14 12:05:00,1.17267,1.17267,1.17255,1.17255,57100001.0
2007-03-14 12:06:00,1.17267,1.17269,1.1725,1.1725,105000000.0
2007-03-14 12:07:00,1.17257,1.17276,1.17257,1.17262,68800001.0
2007-03-14 12:08:00,1.17268,1.17268,1.1725,1.1725,109700000.0
2007-03-14 12:09:00,1.17262,1.17268,1.1726,1.17268,114099997.0
2007-03-14 12:10:00,1.17273,1.17279,1.17264,1.17265,109000003.0
2007-03-14 12:11:00,1.17264,1.17275,1.17264,1.17275,161099998.0
2007-03-14 12:12:00,1.17277,1.17311,1.17277,1.173,98300000.0
2007-03-14 12:13:00,1.17297,1.1732,1.17297,1.17303,158900002.0
2007-03-14 12:14:00,1.173,1.1736,1.17296,1.1736,84599999.0
2007-03-14 12:15:00,1.1737,1.1738,1.17368,1.17368,89400000.0
2007-03-14 12:16:00,1.17368,1.17372,1.17364,1.1737,174999997.0
2007-03-14 12:17:00,1.17375,1.17375,1.17365,1.17367,94900001.0
2007-03-14 12:18:00,1.1737,1.17373,1.17362,1.17362,92600000.0
2007-03-14 12:19:00,1.1737,1.17373,1.1737,1.1737,29400000.0
2007-03-14 12:20:00,1.17361,1.17361,1.17327,1.17327,50600001.0
2007-03-14 12:21:00,1.17325,1.17334,1.17323,1.17323,147700000.0
2007-03-14 12:22:00,1.17333,1.17339,1.17332,1.17339,71800001.0
2007-03-14 12:23:00,1.17343,1.17343,1.17331,1.17335,74699999.0
2007-03-14 12:24:00,1.17331,1.17331,1.17309,1.17319,134500003.0
2007-03-14 12:25:00,1.17315,1.17319,1.17294,1.17299,78800002.0
2007-03-14 12:26:00,1.17298,1.17298,1.17267,1.17267,78200000.0
2007-03-14 12:27:00,1.17272,1.17286,1.17272,1.17272,139600003.0
2007-03-14 12:28:00,1.17255,1.17262,1.17234,1.17234,99899999.0
2007-03-14 12:29:00,1.1722,1.1723,1.17213,1.17228,101700001.0
2007-03-14 12:30:00,1.17237,1.17237,1.17211,1.17214,90300002.0
2007-03-14 12:31:00,1.17215,1.1724,1.17215,1.1724,175300002.0
2007-03-14 12:32:00,1.17237,1.17248,1.17227,1.17227,103200001.0
2007-03-14 12:33:00,1.17229,1.17232,1.17226,1.17226,28300000.0
2007-03-14 12:34:00,1.17225,1.17235,1.17225,1.17225,86600002.0
2007-03-14 12:35:00,1.17238,1.17238,1.1723,1.1723,26900000.0
2007-03-14 12:36:00,1.17226,1.1723,1.17215,1.1723,90200000.0
2007-03-14 12:37:00,1.17226,1.17228,1.17216,1.17227,143900003.0
2007-03-14 12:38:00,1.17232,1.17232,1.1723,1.1723,12800000.0
2007-03-14 12:39:00,1.17232,1.17232,1.17217,1.1722,110999997.0
2007-03-14 12:40:00,1.17227,1.17231,1.17219,1.17231,94600000.0
2007-03-14 12:41:00,1.17231,1.17237,1.17231,1.17232,82500000.0
2007-03-14 12:42:00,1.17231,1.17252,1.17225,1.17252,141400001.0
2007-03-14 12:43:00,1.17261,1.17269,1.17261,1.17269,15700000.0
2007-03-14 12:44:00,1.17279,1.17318,1.17279,1.17311,140500000.0
2007-03-14 12:45:00,1.17315,1.17323,1.1731,1.17314,11800000.0
2007-03-14 12:46:00,1.17303,1.17311,1.17285,1.17299,139700000.0
2007-03-14 12:47:00,1.17292,1.17305,1.17292,1.17305,69400000.0
2007-03-14 12:48:00,1.17313,1.17318,1.17303,1.17317,94500000.0
2007-03-14 12:49:00,1.1732,1.17323,1.1731,1.17315,145100000.0
2007-03-14 12:50:00,1.17318,1.17331,1.17311,1.17331,80599998.0
2007-03-14 12:51:00,1.17329,1.17336,1.17325,1.17332,119500005.0
2007-03-14 12:52:00,1.1734,1.17368,1.1734,1.17367,97099999.0
2007-03-14 12:53:00,1.17363,1.17363,1.1735,1.1735,50000000.0
2007-03-14 12:54:00,1.17336,1.17336,1.17324,1.17324,64299999.0
2007-03-14 12:55:00,1.1732,1.17334,1.1732,1.17333,97299999.0
2007-03-14 12:56:00,1.17338,1.17355,1.17332,1.17355,120000001.0
2007-03-14 12:57:00,1.17358,1.17381,1.17358,1.17379,55300000.0
2007-03-14 12:58:00,1.1738,1.17382,1.17369,1.1738,160000002.0
2007-03-14 12:59:00,1.17382,1.17391,1.17381,1.17391,19200000.0
2007-03-14 13:00:00,1.17383,1.17401,1.17383,1.1739,139999999.0
2007-03-14 13:01:00,1.17409,1.17409,1.17396,1.17405,131399997.0
2007-03-14 13:02:00,1.17405,1.17414,1.17405,1.17409,128700002.0
2007-03-14 13:03:00,1.17408,1.17408,1.17399,1.17399,21800000.0
2007-03-14 13:04:00,1.17401,1.17411,1.17399,1.17405,127400000.0
2007-03-14 13:05:00,1.17405,1.17405,1.17405,1.17405,9400000.0
2007-03-14 13:06:00,1.1741,1.17425,1.17403,1.17413,51599999.0
2007-03-14 13:07:00,1.17412,1.17412,1.17395,1.17402,68000001.0
2007-03-14 13:08:00,1.17412,1.17418,1.174,1.17412,76000000.0
2007-03-14 13:09:00,1.1741,1.17416,1.1741,1.17412,160799998.0
2007-03-14 13:10:00,1.17421,1.17423,1.17415,1.17423,85499999.0
2007-03-14 13:11:00,1.17416,1.17416,1.17404,1.17408,87700000.0
2007-03-14 13:12:00,1.17412,1.17412,1.17378,1.17378,80799999.0
2007-03-14 13:13:00,1.17378,1.17389,1.17378,1.17389,61000000.0
2007-03-14 13:14:00,1.17398,1.17398,1.17393,1.17393,39100000.0
2007-03-14 13:15:00,1.17386,1.17393,1.17386,1.17393,59800000.0
2007-03-14 13:16:00,1.17385,1.17386,1.17385,1.17386,44099999.0
2007-03-14 13:17:00,1.1739,1.17395,1.1739,1.1739,45100000.0
2007-03-14 13:18:00,1.17382,1.17382,1.17368,1.17372,35399999.0
2007-03-14 13:19:00,1.17373,1.1738,1.17373,1.1738,57100001.0
2007-03-14 13:20:00,1.17375,1.17379,1.17368,1.17375,178700003.0
2007-03-14 13:21:00,1.17377,1.17378,1.17377,1.17378,28600000.0
2007-03-14 13:22:00,1.17375,1.17388,1.17375,1.17381,103700000.0
2007-03-14 13:23:00,1.17378,1.17378,1.17376,1.17376,60899998.0
2007-03-14 13:24:00,1.17373,1.1738,1.17364,1.17375,156900003.0
2007-03-14 13:25:00,1.17368,1.17368,1.17358,1.1736,50900002.0
2007-03-14 13:26:00,1.17359,1.17362,1.1735,1.17353,84400002.0
2007-03-14 13:27:00,1.17352,1.17355,1.17342,1.17345,83000000.0
2007-03-14 13:28:00,1.17347,1.17347,1.17343,1.17344,37400000.0
2007-03-14 13:29:00,1.1735,1.17355,1.17345,1.17345,51200000.0
2007-03-14 13:30:00,1.17349,1.17354,1.17344,1.17345,81499999.0
2007-03-14 13:31:00,1.17342,1.17358,1.17342,1.17345,66599998.0
2007-03-14 13:32:00,1.17345,1.17351,1.17338,1.17342,50100000.0
2007-03-14 13:33:00,1.17361,1.1737,1.17358,1.17366,58300000.0
2007-03-14 13:34:00,1.17377,1.17377,1.1736,1.17365,120900000.0
2007-03-14 13:35:00,1.17366,1.17375,1.1736,1.17371,101900001.0
2007-03-14 13:36:00,1.17371,1.17373,1.17367,1.17373,78199999.0
2007-03-14 13:37:00,1.17377,1.17382,1.17365,1.17365,100099999.0
2007-03-14 13:38:00,1.17371,1.17378,1.17371,1.17372,78800000.0
2007-03-14 13:39:00,1.17368,1.17368,1.17367,1.17367,29700000.0
2007-03-14 13:40:00,1.17365,1.17373,1.17365,1.17371,92200000.0
2007-03-14 13:41:00,1.17374,1.17378,1.17367,1.17367,75800001.0
2007-03-14 13:42:00,1.17372,1.17372,1.17355,1.17355,124700000.0
2007-03-14 13:43:00,1.17369,1.17377,1.17368,1.17371,41600000.0
2007-03-14 13:44:00,1.17376,1.17376,1.17364,1.17368,66500001.0
2007-03-14 13:45:00,1.17374,1.17384,1.17372,1.17384,116599999.0
2007-03-14 13:46:00,1.17387,1.17387,1.17383,1.17383,43599998.0
2007-03-14 13:47:00,1.17383,1.1739,1.17383,1.1739,68400001.0
2007-03-14 13:48:00,1.1739,1.17401,1.1739,1.17395,36400000.0
2007-03-14 13:49:00,1.174,1.174,1.17395,1.17395,43800000.0
2007-03-14 13:50:00,1.174,1.17402,1.17395,1.174,210300001.0
2007-03-14 13:51:00,1.17395,1.17406,1.17394,1.17394,64000000.0
2007-03-14 13:52:00,1.17378,1.17405,1.17378,1.17405,71999999.0
2007-03-14 13:53:00,1.17409,1.17412,1.17402,1.17408,51100000.0
2007-03-14 13:54:00,1.17405,1.1741,1.17405,1.1741,32500001.0
2007-03-14 13:55:00,1.17404,1.17404,1.17399,1.174,80300000.0
2007-03-14 13:56:00,1.17396,1.17409,1.17396,1.17404,66200002.0
2007-03-14 13:57:00,1.17402,1.17415,1.17394,1.17415,98299998.0
2007-03-14 13:58:00,1.17417,1.1742,1.17417,1.17417,80900003.0
2007-03-14 13:59:00,1.17422,1.17434,1.17422,1.17433,60200000.0
2007-03-14 14:00:00,1.17432,1.17444,1.17425,1.17432,131999999.0
2007-03-14 14:01:00,1.17444,1.17448,1.17436,1.17436,103400000.0
2007-03-14 14:02:00,1.17452,1.17483,1.17452,1.17483,35900000.0
2007-03-14 14:03:00,1.17479,1.17479,1.1745,1.17464,64599998.0
2007-03-14 14:04:00,1.1745,1.17458,1.1744,1.17444,126100000.0
2007-03-14 14:05:00,1.17429,1.17438,1.17428,1.17438,78700000.0
2007-03-14 14:06:00,1.17438,1.17438,1.17428,1.17428,92199999.0
2007-03-14 14:07:00,1.17426,1.17436,1.17385,1.17385,97800001.0
2007-03-14 14:08:00,1.17391,1.17398,1.17387,1.17394,106100000.0
2007-03-14 14:09:00,1.1739,1.17393,1.1739,1.17393,27100001.0
2007-03-14 14:10:00,1.17406,1.17408,1.17397,1.17405,174599999.0
2007-03-14 14:11:00,1.17409,1.17415,1.17406,1.17415,97099998.0
2007-03-14 14:12:00,1.17421,1.17439,1.17421,1.17427,95100001.0
2007-03-14 14:13:00,1.17418,1.17427,1.17416,1.1742,77800001.0
2007-03-14 14:14:00,1.17423,1.17436,1.17423,1.17424,68199998.0
2007-03-14 14:15:00,1.17424,1.17437,1.17424,1.17436,133900000.0
2007-03-14 14:16:00,1.17439,1.17439,1.17436,1.17436,3200000.0
2007-03-14 14:17:00,1.17431,1.17438,1.17412,1.17427,135600002.0
2007-03-14 14:18:00,1.1744,1.17441,1.1744,1.17441,55700000.0
2007-03-14 14:19:00,1.17447,1.17451,1.17437,1.17451,27400001.0
2007-03-14 14:20:00,1.17433,1.17433,1.17407,1.17412,163599999.0
2007-03-14 14:21:00,1.17418,1.17427,1.1741,1.17419,103800001.0
2007-03-14 14:22:00,1.17409,1.17409,1.17406,1.17406,33500000.0
2007-03-14 14:23:00,1.17409,1.17409,1.17392,1.17394,89999998.0
2007-03-14 14:24:00,1.17402,1.17416,1.174,1.17413,82600002.0
2007-03-14 14:25:00,1.17418,1.17419,1.17406,1.17419,101100000.0
2007-03-14 14:26:00,1.17414,1.1743,1.17414,1.17417,104399999.0
2007-03-14 14:27:00,1.1743,1.17435,1.17424,1.17427,78600001.0
2007-03-14 14:28:00,1.17423,1.1743,1.17422,1.1743,44100000.0
2007-03-14 14:29:00,1.17418,1.17432,1.17407,1.17417,119800001.0
2007-03-14 14:30:00,1.1741,1.17451,1.1741,1.17448,83999997.0
2007-03-14 14:31:00,1.17455,1.17471,1.17449,1.17467,103300000.0
2007-03-14 14:32:00,1.17464,1.17464,1.17443,1.17443,146499999.0
2007-03-14 14:33:00,1.17431,1.17431,1.1741,1.1741,103099999.0
2007-03-14 14:34:00,1.17417,1.17421,1.174,1.17421,71100002.0
2007-03-14 14:35:00,1.17433,1.17466,1.17433,1.17459,48400001.0
2007-03-14 14:36:00,1.17475,1.17486,1.17471,1.17474,68099999.0
2007-03-14 14:37:00,1.17468,1.17468,1.17468,1.17468,1100000.0
2007-03-14 14:38:00,1.17468,1.17468,1.17439,1.1745,89500000.0
2007-03-14 14:39:00,1.17452,1.17461,1.17447,1.17448,86099999.0
2007-03-14 14:40:00,1.1745,1.17466,1.1745,1.17455,160599999.0
2007-03-14 14:41:00,1.17458,1.17465,1.17458,1.17463,59000000.0
2007-03-14 14:42:00,1.17465,1.17467,1.17458,1.1746,57799999.0
2007-03-14 14:43:00,1.17456,1.17466,1.17451,1.17466,23100000.0
2007-03-14 14:44:00,1.17461,1.17463,1.17451,1.17463,74999998.0
2007-03-14 14:45:00,1.1746,1.17472,1.1745,1.17457,112300003.0
2007-03-14 14:46:00,1.17462,1.17469,1.17462,1.17467,167100001.0
2007-03-14 14:47:00,1.17467,1.17468,1.17467,1.17468,26799999.0
2007-03-14 14:48:00,1.17468,1.17472,1.17468,1.17472,62300001.0
2007-03-14 14:49:00,1.17467,1.17467,1.17459,1.17459,39900000.0
2007-03-14 14:50:00,1.1745,1.17456,1.17433,1.17433,80500000.0
2007-03-14 14:51:00,1.17449,1.17457,1.17449,1.17452,91599999.0
2007-03-14 14:52:00,1.1746,1.1747,1.1746,1.1746,117900001.0
2007-03-14 14:53:00,1.17466,1.17472,1.17466,1.17468,32300001.0
2007-03-14 14:54:00,1.17459,1.17474,1.17459,1.1747,89500001.0
2007-03-14 14:55:00,1.17472,1.17472,1.17458,1.1747,172600000.0
2007-03-14 14:56:00,1.17466,1.17475,1.17466,1.17475,104899999.0
2007-03-14 14:57:00,1.17464,1.17465,1.17462,1.17465,7200000.0
2007-03-14 14:58:00,1.1747,1.17476,1.17467,1.17467,129200001.0
2007-03-14 14:59:00,1.17472,1.17472,1.17453,1.17457,80100000.0
2007-03-14 15:00:00,1.17458,1.1746,1.17448,1.17458,201200002.0
2007-03-14 15:01:00,1.17465,1.17474,1.17456,1.1747,86600000.0
2007-03-14 15:02:00,1.17468,1.1748,1.17468,1.17468,107500002.0
2007-03-14 15:03:00,1.17467,1.1748,1.17463,1.17474,45100000.0
2007-03-14 15:04:00,1.17472,1.17472,1.17461,1.17465,126700000.0
2007-03-14 15:05:00,1.17457,1.17457,1.17448,1.17448,16800000.0
2007-03-14 15:06:00,1.17447,1.17451,1.1743,1.17435,74099999.0
2007-03-14 15:07:00,1.17441,1.17444,1.17441,1.17444,39500000.0
2007-03-14 15:08:00,1.17447,1.17473,1.17447,1.1747,135800002.0
2007-03-14 15:09:00,1.17482,1.17485,1.17468,1.17479,86300002.0
2007-03-14 15:10:00,1.17479,1.17479,1.17472,1.17479,111399998.0
2007-03-14 15:11:00,1.17479,1.17479,1.17473,1.17478,176900004.0
2007-03-14 15:12:00,1.17485,1.17485,1.17475,1.1748,86400000.0
2007-03-14 15:13:00,1.17475,1.17485,1.1747,1.1748,155999999.0
2007-03-14 15:14:00,1.17482,1.17505,1.17482,1.17504,59400000.0
2007-03-14 15:15:00,1.17519,1.17519,1.17499,1.17499,54400000.0
2007-03-14 15:16:00,1.17495,1.17515,1.17491,1.17515,120700000.0
2007-03-14 15:17:00,1.17513,1.17513,1.17503,1.17507,66000000.0
2007-03-14 15:18:00,1.17507,1.17507,1.17495,1.17499,81099999.0
2007-03-14 15:19:00,1.17497,1.17515,1.17497,1.17509,72599999.0
2007-03-14 15:20:00,1.1751,1.1752,1.1751,1.1752,44100000.0
2007-03-14 15:21:00,1.17512,1.17522,1.17512,1.17522,71900000.0
2007-03-14 15:22:00,1.17522,1.17523,1.17508,1.17517,71300000.0
2007-03-14 15:23:00,1.17476,1.17501,1.17475,1.17483,166800001.0
2007-03-14 15:24:00,1.1752,1.17525,1.1752,1.17525,12000000.0
2007-03-14 15:25:00,1.17517,1.17522,1.17516,1.17516,48000001.0
2007-03-14 15:26:00,1.17514,1.17516,1.17505,1.17513,110899999.0
2007-03-14 15:27:00,1.17513,1.17513,1.17505,1.17513,78300001.0
2007-03-14 15:28:00,1.17508,1.17518,1.17508,1.17518,52300001.0
2007-03-14 15:29:00,1.17523,1.17523,1.17506,1.17515,89999998.0
2007-03-14 15:30:00,1.17506,1.17518,1.17506,1.17514,99599999.0
2007-03-14 15:31:00,1.1751,1.17515,1.17505,1.17509,66400000.0
2007-03-14 15:32:00,1.17512,1.17524,1.17507,1.17507,81899999.0
2007-03-14 15:33:00,1.17512,1.17512,1.17502,1.17508,125400000.0
2007-03-14 15:34:00,1.17513,1.17513,1.17499,1.17503,39700001.0
2007-03-14 15:35:00,1.175,1.175,1.1749,1.17492,45800000.0
2007-03-14 15:36:00,1.17484,1.1749,1.17477,1.1748,116699999.0
2007-03-14 15:37:00,1.17482,1.1749,1.17481,1.17485,125599999.0
2007-03-14 15:38:00,1.17478,1.17488,1.17478,1.17488,102099999.0
2007-03-14 15:39:00,1.17489,1.17491,1.1748,1.17485,113599999.0
2007-03-14 15:40:00,1.17482,1.17491,1.17477,1.1748,99000000.0
2007-03-14 15:41:00,1.17478,1.1749,1.17478,1.17483,151300000.0
2007-03-14 15:42:00,1.17478,1.17489,1.17478,1.17485,100499999.0
2007-03-14 15:43:00,1.17488,1.17488,1.1748,1.1748,113200002.0
2007-03-14 15:44:00,1.17483,1.17487,1.17479,1.17479,127800001.0
2007-03-14 15:45:00,1.17484,1.17487,1.17462,1.17478,15200000.0
2007-03-14 15:46:00,1.17468,1.17482,1.1746,1.17465,51600001.0
2007-03-14 15:47:00,1.17468,1.17472,1.17455,1.17455,11900000.0
2007-03-14 15:48:00,1.17458,1.17471,1.17455,1.17458,72000001.0
2007-03-14 15:49:00,1.17462,1.17474,1.17455,1.17468,108799999.0
2007-03-14 15:50:00,1.17474,1.17484,1.17471,1.17481,72200000.0
2007-03-14 15:51:00,1.17477,1.17484,1.17468,1.17474,179299999.0
2007-03-14 15:52:00,1.17478,1.17488,1.17471,1.1748,75699999.0
2007-03-14 15:53:00,1.17488,1.17488,1.17476,1.17476,91700000.0
2007-03-14 15:54:00,1.17482,1.17499,1.17482,1.17493,37900000.0
2007-03-14 15:55:00,1.17492,1.17498,1.17492,1.17498,35099999.0
2007-03-14 15:56:00,1.175,1.175,1.175,1.175,41500000.0
2007-03-14 15:57:00,1.17492,1.17492,1.17468,1.17473,51000000.0
2007-03-14 15:58:00,1.17477,1.1748,1.17472,1.17472,153500001.0
2007-03-14 15:59:00,1.1747,1.17475,1.17452,1.17458,128799998.0
2007-03-14 16:00:00,1.17456,1.17458,1.17432,1.17435,110999998.0
2007-03-14 16:01:00,1.17432,1.17433,1.17427,1.17432,87700000.0
2007-03-14 16:02:00,1.17423,1.17437,1.17422,1.17431,47000000.0
2007-03-14 16:03:00,1.17442,1.17446,1.17442,1.17442,119900002.0
2007-03-14 16:04:00,1.17437,1.17445,1.1743,1.17435,79200001.0
2007-03-14 16:05:00,1.17435,1.17445,1.17435,1.17439,115099998.0
2007-03-14 16:06:00,1.17443,1.17445,1.17437,1.1744,99000000.0
2007-03-14 16:07:00,1.17449,1.17453,1.17443,1.17449,19500000.0
2007-03-14 16:08:00,1.17446,1.17453,1.1744,1.17453,125100000.0
2007-03-14 16:09:00,1.17437,1.17445,1.1743,1.1743,122000002.0
2007-03-14 16:10:00,1.17418,1.17418,1.17399,1.17407,85000000.0
2007-03-14 16:11:00,1.17409,1.17409,1.17395,1.17404,171000001.0
2007-03-14 16:12:00,1.17392,1.17399,1.17372,1.17372,109300000.0
2007-03-14 16:13:00,1.17362,1.17362,1.17356,1.17356,18000000.0
2007-03-14 16:14:00,1.17343,1.17358,1.17336,1.17336,94899999.0
2007-03-14 16:15:00,1.17327,1.17338,1.17327,1.17338,32700000.0
2007-03-14 16:16:00,1.1734,1.17344,1.17331,1.17335,106999999.0
2007-03-14 16:17:00,1.1734,1.1734,1.17335,1.17335,27899999.0
2007-03-14 16:18:00,1.17335,1.17335,1.17321,1.17322,78400002.0
2007-03-14 16:19:00,1.17325,1.17329,1.17321,1.17329,138600005.0
2007-03-14 16:20:00,1.17319,1.1732,1.17312,1.1732,82100001.0
2007-03-14 16:21:00,1.17317,1.17322,1.17313,1.17318,138700001.0
2007-03-14 16:22:00,1.17322,1.17327,1.17322,1.17325,146099999.0
2007-03-14 16:23:00,1.17329,1.17329,1.17298,1.17298,96399999.0
2007-03-14 16:24:00,1.17291,1.17305,1.17274,1.17277,109300001.0
2007-03-14 16:25:00,1.17278,1.17286,1.17278,1.17285,73199999.0
2007-03-14 16:26:00,1.17284,1.17295,1.17283,1.17293,180399999.0
2007-03-14 16:27:00,1.17299,1.17309,1.17299,1.17309,47000000.0
2007-03-14 16:28:00,1.1732,1.17321,1.17304,1.17304,67099999.0
2007-03-14 16:29:00,1.17315,1.17317,1.17304,1.1731,193200004.0
2007-03-14 16:30:00,1.17312,1.17312,1.17275,1.17275,49600000.0
2007-03-14 16:31:00,1.17268,1.17301,1.17268,1.17297,131299999.0
2007-03-14 16:32:00,1.17302,1.17302,1.17288,1.173,88400002.0
2007-03-14 16:33:00,1.17304,1.17315,1.17304,1.17315,56500001.0
2007-03-14 16:34:00,1.17312,1.17322,1.17301,1.17301,27200000.0
2007-03-14 16:35:00,1.17308,1.17308,1.17299,1.17303,111800002.0
2007-03-14 16:36:00,1.17303,1.17315,1.173,1.17307,116100001.0
2007-03-14 16:37:00,1.1731,1.1731,1.17302,1.1731,20500000.0
2007-03-14 16:38:00,1.17306,1.17306,1.17287,1.17287,135899997.0
2007-03-14 16:39:00,1.1729,1.1729,1.17259,1.17267,82500000.0
2007-03-14 16:40:00,1.17252,1.17273,1.17252,1.17273,88800000.0
2007-03-14 16:41:00,1.17262,1.17267,1.17262,1.17262,102300001.0
2007-03-14 16:42:00,1.17255,1.17255,1.17237,1.17254,121999999.0
2007-03-14 16:43:00,1.1725,1.17267,1.1725,1.17265,90500002.0
2007-03-14 16:44:00,1.1727,1.17274,1.17256,1.17263,96699998.0
2007-03-14 16:45:00,1.17277,1.17297,1.17277,1.17291,88900000.0
2007-03-14 16:46:00,1.17285,1.17285,1.17273,1.17277,73299998.0
2007-03-14 16:47:00,1.17288,1.17296,1.17288,1.17296,4000000.0
2007-03-14 16:48:00,1.17299,1.17309,1.17299,1.17307,65400000.0
2007-03-14 16:49:00,1.17299,1.17303,1.17284,1.17303,166600001.0
2007-03-14 16:50:00,1.17304,1.17318,1.17304,1.1731,151299999.0
2007-03-14 16:51:00,1.17307,1.17307,1.17298,1.17298,39300000.0
2007-03-14 16:52:00,1.17308,1.17316,1.17305,1.17316,77499999.0
2007-03-14 16:53:00,1.1731,1.1731,1.17302,1.17302,50700001.0
2007-03-14 16:54:00,1.17311,1.17316,1.17311,1.17316,23799999.0
2007-03-14 16:55:00,1.17316,1.1732,1.1731,1.17318,117800001.0
2007-03-14 16:56:00,1.17316,1.17316,1.17308,1.17308,105199999.0
2007-03-14 16:57:00,1.17299,1.17299,1.17298,1.17298,30500001.0
2007-03-14 16:58:00,1.17295,1.17308,1.17295,1.17308,81199997.0
2007-03-14 16:59:00,1.17305,1.17317,1.17305,1.17314,43900000.0
2007-03-14 17:00:00,1.17318,1.17322,1.17312,1.17318,99099999.0
2007-03-14 17:01:00,1.17318,1.17332,1.17313,1.17321,150300002.0
2007-03-14 17:02:00,1.17322,1.17326,1.17314,1.1732,57400000.0
2007-03-14 17:03:00,1.17329,1.17335,1.17323,1.17324,89100000.0
2007-03-14 17:04:00,1.17312,1.17322,1.17312,1.17312,47000000.0
2007-03-14 17:05:00,1.17323,1.17335,1.17323,1.17335,74400001.0
2007-03-14 17:06:00,1.1733,1.1734,1.1733,1.17333,80500001.0
2007-03-14 17:07:00,1.17339,1.17351,1.17335,1.1734,168300000.0
2007-03-14 17:08:00,1.17335,1.17346,1.17335,1.17346,74300001.0
2007-03-14 17:09:00,1.17349,1.17356,1.17343,1.17349,118700000.0
2007-03-14 17:10:00,1.1734,1.17353,1.17338,1.17353,148499999.0
2007-03-14 17:11:00,1.17347,1.17369,1.17345,1.17356,71099999.0
2007-03-14 17:12:00,1.17354,1.17364,1.17351,1.17364,42300000.0
2007-03-14 17:13:00,1.17364,1.17365,1.17352,1.17357,118299999.0
2007-03-14 17:14:00,1.17352,1.17364,1.17351,1.17362,146699997.0
2007-03-14 17:15:00,1.1736,1.17365,1.17357,1.17362,53500001.0
2007-03-14 17:16:00,1.17363,1.17368,1.17353,1.17353,72100002.0
2007-03-14 17:17:00,1.17357,1.17361,1.17357,1.17358,32700000.0
2007-03-14 17:18:00,1.17367,1.17367,1.17363,1.17363,6500000.0
2007-03-14 17:19:00,1.17367,1.17371,1.1736,1.17367,47100000.0
2007-03-14 17:20:00,1.17363,1.17363,1.17351,1.17362,247500005.0
2007-03-14 17:21:00,1.17354,1.17367,1.17327,1.1736,189199999.0
2007-03-14 17:22:00,1.17359,1.17366,1.17351,1.17366,148800003.0
2007-03-14 17:23:00,1.17367,1.17367,1.17356,1.17357,20000000.0
2007-03-14 17:24:00,1.17362,1.17364,1.17353,1.17357,151700003.0
2007-03-14 17:25:00,1.17358,1.17358,1.17357,1.17357,19100000.0
2007-03-14 17:26:00,1.17357,1.1736,1.17353,1.17355,68700000.0
2007-03-14 17:27:00,1.1736,1.17378,1.1736,1.17371,77300002.0
2007-03-14 17:28:00,1.17367,1.17371,1.17367,1.17368,72500002.0
2007-03-14 17:29:00,1.17365,1.17373,1.17355,1.17355,41600000.0
2007-03-14 17:30:00,1.17353,1.17353,1.17342,1.17342,73400000.0
2007-03-14 17:31:00,1.17335,1.17342,1.17331,1.17341,176600004.0
2007-03-14 17:32:00,1.17345,1.17353,1.17345,1.17353,153099996.0
2007-03-14 17:33:00,1.17376,1.17389,1.17376,1.17389,32100000.0
2007-03-14 17:34:00,1.17414,1.17435,1.17414,1.17435,66300002.0
2007-03-14 17:35:00,1.17427,1.17441,1.17415,1.17415,51000000.0
2007-03-14 17:36:00,1.17421,1.17433,1.17412,1.1743,112299998.0
2007-03-14 17:37:00,1.1745,1.17472,1.1745,1.1747,74299997.0
2007-03-14 17:38:00,1.17482,1.17486,1.17482,1.17486,125300002.0
2007-03-14 17:39:00,1.17494,1.17504,1.17494,1.17503,48200000.0
2007-03-14 17:40:00,1.1751,1.1751,1.1748,1.17484,167200001.0
2007-03-14 17:41:00,1.17497,1.17503,1.17488,1.17503,157800000.0
2007-03-14 17:42:00,1.17508,1.17509,1.17499,1.17501,88200000.0
2007-03-14 17:43:00,1.17512,1.17512,1.17491,1.17499,72500001.0
2007-03-14 17:44:00,1.17497,1.17503,1.17488,1.17498,122200002.0
2007-03-14 17:45:00,1.17495,1.17495,1.17492,1.17495,125600002.0
2007-03-14 17:46:00,1.17489,1.17489,1.17482,1.17484,52399999.0
2007-03-14 17:47:00,1.1748,1.1749,1.17478,1.17478,113000002.0
2007-03-14 17:48:00,1.17472,1.17474,1.17462,1.17468,64999999.0
2007-03-14 17:49:00,1.17472,1.17475,1.17469,1.17473,99999999.0
2007-03-14 17:50:00,1.17488,1.17488,1.17482,1.17486,31100000.0
2007-03-14 17:51:00,1.17485,1.17491,1.17471,1.17476,155100000.0
2007-03-14 17:52:00,1.17474,1.17479,1.1747,1.17475,64100000.0
2007-03-14 17:53:00,1.17466,1.17475,1.17463,1.17463,148800000.0
2007-03-14 17:54:00,1.17467,1.17473,1.1746,1.17468,39899999.0
2007-03-14 17:55:00,1.17462,1.17472,1.1746,1.17472,88899999.0
2007-03-14 17:56:00,1.17469,1.17473,1.17463,1.1747,111700000.0
2007-03-14 17:57:00,1.17473,1.17498,1.17466,1.17493,139400000.0
2007-03-14 17:58:00,1.17499,1.17511,1.17499,1.17511,133999999.0
2007-03-14 17:59:00,1.17515,1.17529,1.17515,1.17526,135599997.0
2007-03-14 18:00:00,1.17519,1.17519,1.17516,1.17516,25200000.0
2007-03-14 18:01:00,1.175,1.17505,1.17488,1.17491,527500002.0
2007-03-14 18:02:00,1.17489,1.1749,1.17477,1.17479,938000008.0
2007-03-14 18:03:00,1.17475,1.17486,1.17471,1.1748,741200004.0
2007-03-14 18:04:00,1.1748,1.17488,1.17475,1.17475,875200007.0
2007-03-14 18:05:00,1.1748,1.17493,1.17472,1.17485,1186800006.0
2007-03-14 18:06:00,1.17481,1.17489,1.17475,1.17489,556699998.0
2007-03-14 18:07:00,1.17488,1.17495,1.1748,1.17488,1245800005.0
2007-03-14 18:08:00,1.1748,1.17493,1.1747,1.17487,882490003.0
2007-03-14 18:09:00,1.17499,1.17542,1.17499,1.17538,497699999.0
2007-03-14 18:10:00,1.17555,1.17587,1.17555,1.17576,753399998.0
2007-03-14 18:11:00,1.17579,1.17582,1.17552,1.17582,1026100000.0
2007-03-14 18:12:00,1.17588,1.17593,1.17586,1.17586,59800000.0
2007-03-14 18:13:00,1.17597,1.17658,1.17597,1.17658,335999996.0
2007-03-14 18:14:00,1.1766,1.1766,1.17633,1.17645,438299998.0
2007-03-14 18:15:00,1.17644,1.17652,1.17629,1.1764,572000005.0
2007-03-14 18:16:00,1.17652,1.17708,1.17652,1.17705,403200005.0
2007-03-14 18:17:00,1.17713,1.17735,1.17713,1.17722,865499995.0
2007-03-14 18:18:00,1.17718,1.17724,1.17697,1.17697,507700000.0
2007-03-14 18:19:00,1.17693,1.17712,1.17689,1.1771,150300001.0
2007-03-14 18:20:00,1.17715,1.17719,1.17701,1.17705,785600000.0
2007-03-14 18:21:00,1.17701,1.17701,1.17657,1.17657,169200001.0
2007-03-14 18:22:00,1.17655,1.17664,1.17648,1.1766,352999997.0
2007-03-14 18:23:00,1.1766,1.17662,1.17646,1.17658,442899996.0
2007-03-14 18:24:00,1.17669,1.17732,1.17669,1.17719,623699997.0
2007-03-14 18:25:00,1.17719,1.17735,1.17705,1.17735,511400006.0
2007-03-14 18:26:00,1.17741,1.17758,1.17732,1.17732,953600002.0
2007-03-14 18:27:00,1.17728,1.17728,1.17702,1.17702,687499999.0
2007-03-14 18:28:00,1.17695,1.17701,1.17688,1.17699,327399999.0
2007-03-14 18:29:00,1.17697,1.17697,1.17683,1.17695,207800001.0
2007-03-14 18:30:00,1.17695,1.17695,1.17666,1.17672,852799996.0
2007-03-14 18:31:00,1.17672,1.17686,1.17668,1.17669,537900004.0
2007-03-14 18:32:00,1.17665,1.17675,1.17647,1.17647,400600007.0
2007-03-14 18:33:00,1.17643,1.17654,1.17636,1.17651,442300004.0
2007-03-14 18:34:00,1.17652,1.17652,1.17644,1.17646,288100002.0
2007-03-14 18:35:00,1.17647,1.17651,1.1764,1.1765,451799994.0
2007-03-14 18:36:00,1.1765,1.17656,1.17643,1.17643,453000000.0
2007-03-14 18:37:00,1.17645,1.17653,1.17645,1.17651,86300001.0
2007-03-14 18:38:00,1.17662,1.17686,1.17662,1.17686,252000001.0
2007-03-14 18:39:00,1.17687,1.17687,1.1767,1.17687,239200001.0
2007-03-14 18:40:00,1.1769,1.17698,1.17681,1.1769,810599999.0
2007-03-14 18:41:00,1.17687,1.17694,1.17675,1.17675,311000002.0
2007-03-14 18:42:00,1.17678,1.17688,1.17677,1.17685,388799997.0
2007-03-14 18:43:00,1.17683,1.17686,1.17672,1.17672,352999998.0
2007-03-14 18:44:00,1.17679,1.17695,1.17678,1.17688,294200000.0
2007-03-14 18:45:00,1.17692,1.17692,1.17676,1.17685,463500002.0
2007-03-14 18:46:00,1.17687,1.17688,1.17678,1.17688,192400000.0
2007-03-14 18:47:00,1.1769,1.17695,1.1768,1.17695,99700001.0
2007-03-14 18:48:00,1.17685,1.17693,1.17684,1.17693,120200001.0
2007-03-14 18:49:00,1.17698,1.17699,1.17694,1.17698,101700002.0
2007-03-14 18:50:00,1.17687,1.17694,1.17672,1.17694,49200000.0
2007-03-14 18:51:00,1.1769,1.17704,1.17689,1.177,162200003.0
2007-03-14 18:52:00,1.17699,1.17699,1.17691,1.17695,118999999.0
2007-03-14 18:53:00,1.17696,1.17706,1.17693,1.17695,438699999.0
2007-03-14 18:54:00,1.177,1.17708,1.17697,1.17708,264100000.0
2007-03-14 18:55:00,1.17707,1.17714,1.17701,1.17712,462800001.0
2007-03-14 18:56:00,1.17715,1.1772,1.17713,1.17718,227299999.0
2007-03-14 18:57:00,1.17715,1.17723,1.17703,1.17704,378400000.0
2007-03-14 18:58:00,1.17709,1.17711,1.17701,1.17701,155000000.0
2007-03-14 18:59:00,1.17697,1.17711,1.17697,1.17702,605499993.0
2007-03-14 19:00:00,1.17705,1.17708,1.177,1.17703,267300002.0
2007-03-14 19:01:00,1.17696,1.17703,1.17696,1.17702,62799999.0
2007-03-14 19:02:00,1.177,1.177,1.17684,1.1769,187999999.0
2007-03-14 19:03:00,1.1769,1.17695,1.17685,1.1769,459500001.0
2007-03-14 19:04:00,1.17693,1.17707,1.17688,1.17695,223400000.0
2007-03-14 19:05:00,1.17695,1.17699,1.1769,1.17694,255300000.0
2007-03-14 19:06:00,1.17696,1.17704,1.1769,1.17697,407199998.0
2007-03-14 19:07:00,1.177,1.17705,1.177,1.17705,186799997.0
2007-03-14 19:08:00,1.17705,1.17722,1.17704,1.17718,602799996.0
2007-03-14 19:09:00,1.1773,1.17744,1.17728,1.17728,610700002.0
2007-03-14 19:10:00,1.17734,1.1774,1.17732,1.17734,72500000.0
2007-03-14 19:11:00,1.17735,1.17744,1.1773,1.17736,347600002.0
2007-03-14 19:12:00,1.1773,1.1773,1.17686,1.17688,170200000.0
2007-03-14 19:13:00,1.17679,1.17679,1.17645,1.17645,159300003.0
2007-03-14 19:14:00,1.17638,1.17649,1.17636,1.17645,391900001.0
2007-03-14 19:15:00,1.17642,1.17648,1.17639,1.17648,554200000.0
2007-03-14 19:16:00,1.17647,1.17648,1.17642,1.17647,219199998.0
2007-03-14 19:17:00,1.17652,1.17661,1.17648,1.1766,271499998.0
2007-03-14 19:18:00,1.17665,1.17689,1.17665,1.1767,382600001.0
2007-03-14 19:19:00,1.17671,1.17683,1.17671,1.1768,119500000.0
2007-03-14 19:20:00,1.1768,1.1768,1.17672,1.17675,169899997.0
2007-03-14 19:21:00,1.17672,1.17676,1.17665,1.17676,124800001.0
2007-03-14 19:22:00,1.17677,1.17677,1.17666,1.17667,326700001.0
2007-03-14 19:23:00,1.17664,1.17668,1.17664,1.17668,42800000.0
2007-03-14 19:24:00,1.17669,1.17675,1.17668,1.1767,34100001.0
2007-03-14 19:25:00,1.1767,1.1767,1.17662,1.17662,103100001.0
2007-03-14 19:26:00,1.17661,1.17663,1.17652,1.17652,123799999.0
2007-03-14 19:27:00,1.1765,1.17652,1.17624,1.17643,362589998.0
2007-03-14 19:28:00,1.17647,1.17651,1.17633,1.17633,144199999.0
2007-03-14 19:29:00,1.17631,1.17638,1.1763,1.17638,42500000.0
2007-03-14 19:30:00,1.17641,1.17641,1.17624,1.1763,203200000.0
2007-03-14 19:31:00,1.17638,1.17638,1.17623,1.17623,45500000.0
2007-03-14 19:32:00,1.17624,1.17643,1.17624,1.17643,24200000.0
2007-03-14 19:33:00,1.17648,1.17657,1.17645,1.1765,314699996.0
2007-03-14 19:34:00,1.17647,1.17647,1.17631,1.17647,100300000.0
2007-03-14 19:35:00,1.17666,1.17669,1.17666,1.17669,18600000.0
2007-03-14 19:36:00,1.17673,1.1769,1.17672,1.17675,103700002.0
2007-03-14 19:37:00,1.17692,1.17696,1.17682,1.1769,498000001.0
2007-03-14 19:38:00,1.17689,1.17704,1.17686,1.17692,159500001.0
2007-03-14 19:39:00,1.17692,1.17697,1.17674,1.1768,385400000.0
2007-03-14 19:40:00,1.17673,1.17673,1.17664,1.17666,165599999.0
2007-03-14 19:41:00,1.1766,1.1766,1.17658,1.1766,162500001.0
2007-03-14 19:42:00,1.17658,1.17662,1.1765,1.1765,169300002.0
2007-03-14 19:43:00,1.17654,1.17654,1.17639,1.1764,129499998.0
2007-03-14 19:44:00,1.17645,1.17646,1.17622,1.17622,166900002.0
2007-03-14 19:45:00,1.17623,1.17623,1.17602,1.17602,64900000.0
2007-03-14 19:46:00,1.17604,1.17604,1.17599,1.17601,44200000.0
2007-03-14 19:47:00,1.17612,1.17626,1.17607,1.17612,112400000.0
2007-03-14 19:48:00,1.1762,1.1762,1.1762,1.1762,31900000.0
2007-03-14 19:49:00,1.1762,1.17624,1.1762,1.1762,186300000.0
2007-03-14 19:50:00,1.1762,1.17623,1.17612,1.17623,63300001.0
2007-03-14 19:51:00,1.1763,1.1764,1.1763,1.1764,93999998.0
2007-03-14 19:52:00,1.17643,1.17652,1.1764,1.17652,83100001.0
2007-03-14 19:53:00,1.1766,1.17671,1.1766,1.1766,244200001.0
2007-03-14 19:54:00,1.17662,1.17668,1.17662,1.17666,27600000.0
2007-03-14 19:55:00,1.17679,1.17686,1.17668,1.17685,126000001.0
2007-03-14 19:56:00,1.17683,1.17683,1.1767,1.1767,272900002.0
2007-03-14 19:57:00,1.17672,1.17705,1.17672,1.17705,175700003.0
2007-03-14 19:58:00,1.17708,1.17708,1.17696,1.17696,72200002.0
2007-03-14 19:59:00,1.17687,1.17687,1.17672,1.17672,154099997.0
2007-03-14 20:00:00,1.17662,1.17668,1.17651,1.17653,153400000.0
2007-03-14 20:01:00,1.17676,1.17678,1.17668,1.17668,13200000.0
2007-03-14 20:02:00,1.17667,1.17674,1.17663,1.17671,96299998.0
2007-03-14 20:03:00,1.1767,1.17671,1.17653,1.17658,463299999.0
2007-03-14 20:04:00,1.17668,1.17671,1.17666,1.17668,132900002.0
2007-03-14 20:05:00,1.17664,1.17665,1.17645,1.17649,112600000.0
2007-03-14 20:06:00,1.17652,1.17655,1.17645,1.17654,119600002.0
2007-03-14 20:07:00,1.17654,1.17661,1.17647,1.1765,147800002.0
2007-03-14 20:08:00,1.17652,1.17664,1.17652,1.17662,484500000.0
2007-03-14 20:09:00,1.17659,1.17667,1.17658,1.17659,266700003.0
2007-03-14 20:10:00,1.17653,1.17653,1.17645,1.17649,110900001.0
2007-03-14 20:11:00,1.1765,1.1765,1.1765,1.1765,235300001.0
2007-03-14 20:12:00,1.17654,1.17672,1.17653,1.17668,415899999.0
2007-03-14 20:13:00,1.17673,1.17673,1.17667,1.17673,99600000.0
2007-03-14 20:14:00,1.17648,1.17686,1.17648,1.17663,118200002.0
2007-03-14 20:15:00,1.17677,1.17677,1.17658,1.17662,458799997.0
2007-03-14 20:16:00,1.17658,1.1767,1.17644,1.1766,691599998.0
2007-03-14 20:17:00,1.17661,1.17661,1.17646,1.17661,290200001.0
2007-03-14 20:18:00,1.17665,1.17665,1.17647,1.17652,89799999.0
2007-03-14 20:19:00,1.17648,1.17653,1.17644,1.17653,123900001.0
2007-03-14 20:20:00,1.17648,1.17648,1.17618,1.17618,400000000.0
2007-03-14 20:21:00,1.17616,1.17625,1.17611,1.17613,486500001.0
2007-03-14 20:22:00,1.17614,1.17614,1.17597,1.17605,363700002.0
2007-03-14 20:23:00,1.17611,1.17612,1.17595,1.17603,516399999.0
2007-03-14 20:24:00,1.17602,1.17602,1.17573,1.17577,297900002.0
2007-03-14 20:25:00,1.1758,1.17581,1.17564,1.17579,50399999.0
2007-03-14 20:26:00,1.1758,1.1758,1.17572,1.17574,327500000.0
2007-03-14 20:27:00,1.17581,1.17604,1.17581,1.17592,207599998.0
2007-03-14 20:28:00,1.17599,1.17613,1.17596,1.17605,749800004.0
2007-03-14 20:29:00,1.17602,1.17618,1.17602,1.1761,481200005.0
2007-03-14 20:30:00,1.17605,1.17608,1.17586,1.17589,342799998.0
2007-03-14 20:31:00,1.17594,1.17594,1.17576,1.1758,451900000.0
2007-03-14 20:32:00,1.17578,1.17595,1.17572,1.17582,319800000.0
2007-03-14 20:33:00,1.17574,1.17586,1.17555,1.17555,213199997.0
2007-03-14 20:34:00,1.17546,1.17556,1.17543,1.17548,142899999.0
2007-03-14 20:35:00,1.17554,1.17563,1.17545,1.17545,196799999.0
2007-03-14 20:36:00,1.17543,1.17554,1.17532,1.17541,448599999.0
2007-03-14 20:37:00,1.17541,1.17547,1.17538,1.17545,326400002.0
2007-03-14 20:38:00,1.17545,1.17551,1.17542,1.17547,268300000.0
2007-03-14 20:39:00,1.17545,1.17551,1.17539,1.1755,437600002.0
2007-03-14 20:40:00,1.1755,1.17552,1.17538,1.1754,465300000.0
2007-03-14 20:41:00,1.17535,1.17544,1.17532,1.17543,336000003.0
2007-03-14 20:42:00,1.17542,1.17542,1.17529,1.17533,443900004.0
2007-03-14 20:43:00,1.17533,1.17551,1.17527,1.1753,204399999.0
2007-03-14 20:44:00,1.17528,1.17533,1.17521,1.1753,69700000.0
2007-03-14 20:45:00,1.17529,1.17529,1.17513,1.1752,245300000.0
2007-03-14 20:46:00,1.17525,1.17532,1.17524,1.17528,225900005.0
2007-03-14 20:47:00,1.17527,1.17535,1.17526,1.17532,335500004.0
2007-03-14 20:48:00,1.17532,1.17533,1.17524,1.17533,70300000.0
2007-03-14 20:49:00,1.17539,1.17562,1.17537,1.17562,369800003.0
2007-03-14 20:50:00,1.1756,1.17568,1.17556,1.17568,129800000.0
2007-03-14 20:51:00,1.17571,1.17577,1.17551,1.17577,67100000.0
2007-03-14 20:52:00,1.17583,1.17583,1.17578,1.17583,48500000.0
2007-03-14 20:53:00,1.17578,1.17579,1.17564,1.17565,235700002.0
2007-03-14 20:54:00,1.17575,1.17591,1.17571,1.17582,493700006.0
2007-03-14 20:55:00,1.17589,1.17589,1.17574,1.1758,112600001.0
2007-03-14 20:56:00,1.17578,1.1758,1.1757,1.17574,629300004.0
2007-03-14 20:57:00,1.17568,1.17572,1.17565,1.17572,386500003.0
2007-03-14 20:58:00,1.17575,1.17589,1.17573,1.17573,297300000.0
2007-03-14 20:59:00,1.17567,1.17583,1.17567,1.17583,243999999.0
2007-03-14 21:00:00,1.1758,1.1758,1.17561,1.17571,1083400006.0
2007-03-14 21:01:00,1.17567,1.17572,1.17559,1.17562,398799999.0
2007-03-14 21:02:00,1.17558,1.17566,1.17555,1.17562,132500000.0
2007-03-14 21:03:00,1.17572,1.17572,1.17537,1.17537,548499999.0
2007-03-14 21:04:00,1.17539,1.17549,1.17534,1.17545,785799994.0
2007-03-14 21:05:00,1.17547,1.17553,1.1753,1.17548,887999998.0
2007-03-14 21:06:00,1.17558,1.17558,1.17541,1.17541,131900003.0
2007-03-14 21:07:00,1.1754,1.17545,1.1753,1.17532,597100001.0
2007-03-14 21:08:00,1.17531,1.17546,1.17531,1.1754,199200001.0
2007-03-14 21:09:00,1.17534,1.17547,1.17534,1.17539,83999998.0
2007-03-14 21:10:00,1.17545,1.17545,1.17535,1.1754,306500001.0
2007-03-14 21:11:00,1.17533,1.17533,1.17508,1.17508,390799994.0
2007-03-14 21:12:00,1.17508,1.17508,1.17497,1.17505,417500001.0
2007-03-14 21:13:00,1.17512,1.1752,1.17509,1.17512,344500000.0
2007-03-14 21:14:00,1.17521,1.17526,1.17517,1.17522,227099996.0
2007-03-14 21:15:00,1.17523,1.17528,1.17521,1.17527,80800001.0
2007-03-14 21:16:00,1.17524,1.17529,1.1752,1.1752,120099997.0
2007-03-14 21:17:00,1.17529,1.17536,1.17528,1.17535,28000000.0
2007-03-14 21:18:00,1.17538,1.17544,1.1753,1.17537,207199998.0
2007-03-14 21:19:00,1.17533,1.17535,1.17524,1.17525,134199998.0
2007-03-14 21:20:00,1.17535,1.17555,1.17535,1.17555,29500000.0
2007-03-14 21:21:00,1.1757,1.17586,1.17569,1.17572,114300001.0
2007-03-14 21:22:00,1.17571,1.17579,1.17553,1.17553,47300001.0
2007-03-14 21:23:00,1.17547,1.17558,1.17536,1.17538,201299996.0
2007-03-14 21:24:00,1.17533,1.17539,1.17521,1.17521,123099999.0
2007-03-14 21:25:00,1.17533,1.17535,1.1753,1.1753,29500000.0
2007-03-14 21:26:00,1.17531,1.17542,1.17531,1.17542,62800001.0
2007-03-14 21:27:00,1.17547,1.17556,1.17547,1.17555,119700001.0
2007-03-14 21:28:00,1.17557,1.17573,1.17557,1.17568,266500003.0
2007-03-14 21:29:00,1.17568,1.17585,1.17568,1.17576,88200000.0
2007-03-14 21:30:00,1.17576,1.17576,1.17563,1.17563,122299999.0
2007-03-14 21:31:00,1.17564,1.17575,1.17557,1.1756,245200001.0
2007-03-14 21:32:00,1.1756,1.1756,1.17552,1.1756,159499999.0
2007-03-14 21:33:00,1.1756,1.1756,1.17541,1.17541,138000001.0
2007-03-14 21:34:00,1.17547,1.17562,1.17547,1.17562,137500003.0
2007-03-14 21:35:00,1.17565,1.17565,1.1756,1.1756,37100000.0
2007-03-14 21:36:00,1.17554,1.17555,1.17547,1.17547,99799999.0
2007-03-14 21:37:00,1.17535,1.17551,1.17526,1.17551,47200001.0
2007-03-14 21:38:00,1.17547,1.17547,1.1753,1.17542,100200000.0
2007-03-14 21:39:00,1.17543,1.17543,1.17529,1.17536,363100002.0
2007-03-14 21:40:00,1.17537,1.17546,1.17525,1.17535,254199997.0
2007-03-14 21:41:00,1.1754,1.1754,1.17535,1.17539,32800001.0
2007-03-14 21:42:00,1.17537,1.1754,1.17532,1.17532,99199999.0
2007-03-14 21:43:00,1.1753,1.17532,1.17524,1.17527,144600003.0
2007-03-14 21:44:00,1.17529,1.17538,1.17527,1.17538,118199998.0
2007-03-14 21:45:00,1.17541,1.17544,1.17541,1.17541,143200001.0
2007-03-14 21:46:00,1.17541,1.17549,1.17538,1.17538,225299999.0
2007-03-14 21:47:00,1.17539,1.17539,1.1753,1.1753,189300000.0
2007-03-14 21:48:00,1.17537,1.17544,1.17537,1.17542,95899998.0
2007-03-14 21:49:00,1.17539,1.17545,1.17535,1.17536,149200002.0
2007-03-14 21:50:00,1.17535,1.1754,1.17531,1.1754,101500001.0
2007-03-14 21:51:00,1.17541,1.17542,1.17532,1.17538,148500000.0
2007-03-14 21:52:00,1.17537,1.17548,1.17536,1.17548,73799999.0
2007-03-14 21:53:00,1.1755,1.17553,1.17544,1.1755,203100005.0
2007-03-14 21:54:00,1.17552,1.1756,1.17547,1.17547,120700001.0
2007-03-14 21:55:00,1.1755,1.1755,1.17541,1.17544,100500001.0
2007-03-14 21:56:00,1.1755,1.17554,1.17541,1.17548,146400002.0
2007-03-14 21:57:00,1.17527,1.17543,1.17516,1.17516,44000000.0
2007-03-14 21:58:00,1.17545,1.17554,1.17545,1.17546,95500001.0
2007-03-14 21:59:00,1.17535,1.17549,1.17535,1.17549,172099999.0
2007-03-14 22:00:00,1.17548,1.1755,1.17531,1.17534,237400003.0
2007-03-14 22:01:00,1.17537,1.1754,1.17537,1.17537,143700002.0
2007-03-14 22:02:00,1.17535,1.17557,1.17535,1.17544,323200005.0
2007-03-14 22:03:00,1.17544,1.17548,1.17536,1.17541,141400001.0
2007-03-14 22:04:00,1.17543,1.17543,1.1753,1.17535,118900000.0
2007-03-14 22:05:00,1.17536,1.17536,1.17502,1.17502,60600000.0
2007-03-14 22:06:00,1.1753,1.17545,1.17529,1.17534,162100004.0
2007-03-14 22:07:00,1.17537,1.17543,1.17528,1.17543,154399999.0
2007-03-14 22:08:00,1.17543,1.17545,1.1754,1.17545,145300001.0
2007-03-14 22:09:00,1.17536,1.17552,1.17535,1.17552,149099998.0
2007-03-14 22:10:00,1.17552,1.17552,1.17544,1.17544,49400000.0
2007-03-14 22:11:00,1.17539,1.17539,1.17535,1.17535,129499997.0
2007-03-14 22:12:00,1.17538,1.17544,1.17538,1.1754,84200000.0
2007-03-14 22:13:00,1.17536,1.17544,1.17536,1.1754,120599999.0
2007-03-14 22:14:00,1.17544,1.17544,1.17535,1.17538,61000000.0
2007-03-14 22:15:00,1.17543,1.17543,1.17534,1.17536,96000000.0
2007-03-14 22:16:00,1.17537,1.17542,1.1753,1.17531,139100001.0
2007-03-14 22:17:00,1.17515,1.17539,1.17506,1.17539,64000000.0
2007-03-14 22:18:00,1.17537,1.17547,1.17537,1.17547,98800002.0
2007-03-14 22:19:00,1.1753,1.17543,1.1753,1.17543,72600000.0
2007-03-14 22:20:00,1.17545,1.17557,1.17544,1.17554,120399998.0
2007-03-14 22:21:00,1.1756,1.17587,1.1756,1.17573,260700006.0
2007-03-14 22:22:00,1.17571,1.1759,1.17571,1.17571,67200002.0
2007-03-14 22:23:00,1.17575,1.17577,1.17573,1.17573,185400001.0
2007-03-14 22:24:00,1.17568,1.17573,1.17564,1.17573,186000000.0
2007-03-14 22:25:00,1.17572,1.17572,1.17558,1.17562,53500000.0
2007-03-14 22:26:00,1.17563,1.17563,1.17538,1.17542,101300002.0
2007-03-14 22:27:00,1.17539,1.17545,1.17527,1.17527,377799999.0
2007-03-14 22:28:00,1.17521,1.17523,1.17521,1.17523,37500001.0
2007-03-14 22:29:00,1.17529,1.1753,1.17519,1.1752,157299998.0
2007-03-14 22:30:00,1.17519,1.17519,1.17512,1.17515,118300000.0
2007-03-14 22:31:00,1.17527,1.17528,1.17527,1.17528,29800000.0
2007-03-14 22:32:00,1.17535,1.1754,1.1753,1.17532,84899999.0
2007-03-14 22:33:00,1.1754,1.17552,1.1754,1.17544,112199999.0
2007-03-14 22:34:00,1.17533,1.17551,1.17533,1.17541,264800001.0
2007-03-14 22:35:00,1.17547,1.17553,1.17545,1.17549,89100000.0
2007-03-14 22:36:00,1.17547,1.17547,1.17528,1.17528,107100001.0
2007-03-14 22:37:00,1.17529,1.17547,1.17529,1.17545,127099999.0
2007-03-14 22:38:00,1.17555,1.17565,1.17555,1.1756,141300000.0
2007-03-14 22:39:00,1.1756,1.1756,1.17539,1.17539,153600000.0
2007-03-14 22:40:00,1.17542,1.17551,1.1754,1.1754,58800000.0
2007-03-14 22:41:00,1.17542,1.17543,1.17538,1.17539,100399999.0
2007-03-14 22:42:00,1.17542,1.17542,1.17538,1.17538,43599999.0
2007-03-14 22:43:00,1.17532,1.1754,1.17522,1.17539,299800002.0
2007-03-14 22:44:00,1.1754,1.17545,1.17535,1.17535,160100000.0
2007-03-14 22:45:00,1.17554,1.17571,1.17554,1.17571,26400000.0
2007-03-14 22:46:00,1.17583,1.17591,1.17576,1.1759,82000000.0
2007-03-14 22:47:00,1.17574,1.17574,1.17561,1.17561,37700002.0
2007-03-14 22:48:00,1.17562,1.17568,1.17562,1.17565,75899998.0
2007-03-14 22:49:00,1.17569,1.17578,1.17564,1.17578,73800001.0
2007-03-14 22:50:00,1.17583,1.17583,1.17571,1.17575,98000001.0
2007-03-14 22:51:00,1.17559,1.17566,1.17559,1.17566,70900002.0
2007-03-14 22:52:00,1.17555,1.1756,1.1755,1.1755,156299998.0
2007-03-14 22:53:00,1.17562,1.17579,1.17562,1.17575,90200000.0
2007-03-14 22:54:00,1.17572,1.17574,1.17567,1.17567,139200000.0
2007-03-14 22:55:00,1.17565,1.17568,1.17543,1.17547,254499999.0
2007-03-14 22:56:00,1.17555,1.17557,1.17555,1.17555,85600000.0
2007-03-14 22:57:00,1.17534,1.17555,1.17534,1.17535,145100001.0
2007-03-14 22:58:00,1.17567,1.17578,1.17561,1.17578,102700000.0
2007-03-14 22:59:00,1.17582,1.17588,1.17564,1.17575,96800000.0
2007-03-14 23:00:00,1.17586,1.17589,1.17586,1.17589,51100002.0
2007-03-14 23:01:00,1.17601,1.17601,1.17579,1.17586,95600000.0
2007-03-14 23:02:00,1.17597,1.17597,1.17558,1.17585,63199999.0
2007-03-14 23:03:00,1.17578,1.17579,1.17564,1.17564,63399999.0
2007-03-14 23:04:00,1.17568,1.17568,1.17562,1.17563,66100000.0
2007-03-14 23:05:00,1.17559,1.17562,1.17537,1.17537,38200000.0
2007-03-14 23:06:00,1.1759,1.17595,1.1758,1.1759,86699999.0
2007-03-14 23:07:00,1.17567,1.17567,1.17547,1.17552,103999998.0
2007-03-14 23:08:00,1.17579,1.17588,1.17574,1.17588,99499999.0
2007-03-14 23:09:00,1.17585,1.17585,1.17556,1.17562,102799999.0
2007-03-14 23:10:00,1.17557,1.17565,1.17557,1.1756,59900001.0
2007-03-14 23:11:00,1.17523,1.17558,1.17523,1.17558,39500000.0
2007-03-14 23:12:00,1.17569,1.17571,1.17556,1.17556,83400000.0
2007-03-14 23:13:00,1.17559,1.17581,1.17559,1.17575,101800000.0
2007-03-14 23:14:00,1.17567,1.17585,1.17567,1.17585,166000000.0
2007-03-14 23:15:00,1.17598,1.17598,1.17588,1.1759,69700000.0
2007-03-14 23:16:00,1.17591,1.17598,1.17591,1.17592,116500002.0
2007-03-14 23:17:00,1.17589,1.17604,1.17589,1.17595,117000000.0
2007-03-14 23:18:00,1.17592,1.17592,1.17579,1.17579,58600000.0
2007-03-14 23:19:00,1.17599,1.17642,1.17599,1.17641,109200000.0
2007-03-14 23:20:00,1.17633,1.17639,1.17626,1.17634,109199999.0
2007-03-14 23:21:00,1.17636,1.17639,1.17636,1.17639,57199998.0
2007-03-14 23:22:00,1.1763,1.17637,1.1762,1.1763,138799999.0
2007-03-14 23:23:00,1.17603,1.17624,1.17603,1.17613,192300000.0
2007-03-14 23:24:00,1.17618,1.17618,1.17612,1.17612,31799999.0
2007-03-14 23:25:00,1.17603,1.17609,1.1756,1.17581,102899999.0
2007-03-14 23:26:00,1.17583,1.17587,1.17571,1.17587,102399998.0
2007-03-14 23:27:00,1.17574,1.17574,1.17554,1.1756,110200000.0
2007-03-14 23:28:00,1.17587,1.17587,1.17561,1.17561,131499998.0
2007-03-14 23:29:00,1.17605,1.17605,1.17603,1.17603,6400000.0
2007-03-14 23:30:00,1.17598,1.17599,1.17592,1.17592,40100001.0
2007-03-14 23:31:00,1.17597,1.17603,1.17597,1.17603,17700000.0
2007-03-14 23:32:00,1.17616,1.17626,1.17612,1.17626,129400002.0
2007-03-14 23:33:00,1.17626,1.17629,1.17619,1.1762,129600002.0
2007-03-14 23:34:00,1.17612,1.17631,1.17611,1.17631,73999999.0
2007-03-14 23:35:00,1.17622,1.17637,1.17622,1.17623,104200001.0
2007-03-14 23:36:00,1.17607,1.17627,1.17601,1.17627,102400002.0
2007-03-14 23:37:00,1.17619,1.17626,1.17619,1.17626,28900001.0
2007-03-14 23:38:00,1.176,1.17623,1.176,1.17614,54199999.0
2007-03-14 23:39:00,1.17612,1.17623,1.17607,1.17607,73700002.0
2007-03-14 23:40:00,1.17615,1.17622,1.17605,1.17605,22700000.0
2007-03-14 23:41:00,1.17612,1.17617,1.17606,1.17606,137000001.0
2007-03-14 23:42:00,1.1763,1.17635,1.17622,1.1763,105400003.0
2007-03-14 23:43:00,1.1763,1.17635,1.1763,1.1763,72000000.0
2007-03-14 23:44:00,1.17625,1.1763,1.1762,1.17623,108800001.0
2007-03-14 23:45:00,1.17613,1.17623,1.17593,1.17623,124899999.0
2007-03-14 23:46:00,1.17608,1.17614,1.17597,1.17611,87300002.0
2007-03-14 23:47:00,1.17606,1.17626,1.17595,1.17626,117000000.0
2007-03-14 23:48:00,1.17627,1.17631,1.17625,1.17625,24600000.0
2007-03-14 23:49:00,1.17623,1.17631,1.17623,1.17625,135200001.0
2007-03-14 23:50:00,1.17635,1.17635,1.17635,1.17635,1600000.0
2007-03-14 23:51:00,1.17615,1.17622,1.17605,1.17611,80700000.0
2007-03-14 23:52:00,1.17597,1.17616,1.17597,1.17616,37399999.0
2007-03-14 23:53:00,1.1761,1.17625,1.17606,1.17625,75800002.0
2007-03-14 23:54:00,1.1763,1.1763,1.1763,1.1763,56800001.0
2007-03-14 23:55:00,1.17597,1.17633,1.17597,1.17633,99600001.0
2007-03-14 23:56:00,1.17606,1.17621,1.17606,1.17607,112800000.0
2007-03-14 23:57:00,1.176,1.17611,1.176,1.17609,45300000.0
2007-03-14 23:58:00,1.17618,1.17629,1.17604,1.17629,58600000.0
2007-03-14 23:59:00,1.17627,1.17636,1.17627,1.17633,85600000.0
2007-03-15 00:00:00,1.17637,1.1764,1.17637,1.17637,31900000.0
2007-03-15 00:01:00,1.17625,1.17625,1.17623,1.17623,53599998.0
2007-03-15 00:02:00,1.17642,1.17642,1.1763,1.17637,46699999.0
2007-03-15 00:03:00,1.17626,1.17636,1.17626,1.17632,118000002.0
2007-03-15 00:04:00,1.17645,1.17648,1.17635,1.1764,60299999.0
2007-03-15 00:05:00,1.17635,1.1764,1.17631,1.17639,73500001.0
2007-03-15 00:06:00,1.17633,1.17639,1.17633,1.17637,69399999.0
2007-03-15 00:07:00,1.17644,1.17644,1.17641,1.17641,37499999.0
2007-03-15 00:08:00,1.17653,1.17653,1.17645,1.17653,82300002.0
2007-03-15 00:09:00,1.1765,1.17663,1.17647,1.17663,88000001.0
2007-03-15 00:10:00,1.17662,1.17669,1.17656,1.17664,130100000.0
2007-03-15 00:11:00,1.17669,1.17677,1.17664,1.17677,104100002.0
2007-03-15 00:12:00,1.17682,1.17682,1.17664,1.17678,143900000.0
2007-03-15 00:13:00,1.1768,1.17692,1.1768,1.17692,5800000.0
2007-03-15 00:14:00,1.17681,1.17693,1.17669,1.17683,205000000.0
2007-03-15 00:15:00,1.17676,1.17676,1.17647,1.17648,103600001.0
2007-03-15 00:16:00,1.17648,1.1765,1.17629,1.17638,94699999.0
2007-03-15 00:17:00,1.1765,1.17665,1.1765,1.17665,24700001.0
2007-03-15 00:18:00,1.17672,1.17672,1.17653,1.17653,116500002.0
2007-03-15 00:19:00,1.1765,1.17655,1.17645,1.17655,95100000.0
2007-03-15 00:20:00,1.17643,1.17643,1.17606,1.17606,118000004.0
2007-03-15 00:21:00,1.17605,1.17616,1.176,1.17607,108300000.0
2007-03-15 00:22:00,1.1761,1.1761,1.17596,1.17603,135000002.0
2007-03-15 00:23:00,1.17575,1.1761,1.17575,1.1761,96300001.0
2007-03-15 00:24:00,1.1761,1.1761,1.17595,1.17607,53400001.0
2007-03-15 00:25:00,1.17597,1.17605,1.17593,1.176,89800001.0
2007-03-15 00:26:00,1.17604,1.17604,1.17589,1.17589,15200000.0
2007-03-15 00:27:00,1.17607,1.17621,1.17607,1.17615,53600000.0
2007-03-15 00:28:00,1.17607,1.17649,1.17607,1.1762,162599999.0
2007-03-15 00:29:00,1.17619,1.17637,1.17598,1.17598,112500001.0
2007-03-15 00:30:00,1.17588,1.17591,1.17584,1.17585,71100000.0
2007-03-15 00:31:00,1.1759,1.17595,1.17585,1.17585,19200000.0
2007-03-15 00:32:00,1.1759,1.1759,1.1759,1.1759,20800000.0
2007-03-15 00:33:00,1.17588,1.1759,1.17588,1.1759,15200000.0
2007-03-15 00:34:00,1.17595,1.17597,1.17582,1.17597,188500005.0
2007-03-15 00:35:00,1.17592,1.17592,1.1759,1.1759,49800000.0
2007-03-15 00:36:00,1.17581,1.17581,1.17558,1.17558,106099999.0
2007-03-15 00:37:00,1.17558,1.17565,1.17558,1.17565,28000000.0
2007-03-15 00:38:00,1.17555,1.1756,1.17552,1.17557,64499999.0
2007-03-15 00:39:00,1.17554,1.17554,1.17536,1.17549,156500001.0
2007-03-15 00:40:00,1.17548,1.17548,1.17536,1.17547,64500000.0
2007-03-15 00:41:00,1.17555,1.17557,1.17543,1.17549,131900002.0
2007-03-15 00:42:00,1.17555,1.17555,1.1755,1.1755,19900000.0
2007-03-15 00:43:00,1.1755,1.17554,1.17543,1.17554,129900001.0
2007-03-15 00:44:00,1.17545,1.17552,1.17545,1.1755,120500002.0
2007-03-15 00:45:00,1.1755,1.17555,1.17542,1.1755,126800002.0
2007-03-15 00:46:00,1.17555,1.17555,1.17555,1.17555,15900000.0
2007-03-15 00:47:00,1.17545,1.17545,1.17527,1.17539,132300002.0
2007-03-15 00:48:00,1.1754,1.17545,1.17535,1.17545,64699999.0
2007-03-15 00:49:00,1.17536,1.17536,1.1751,1.1751,52600000.0
2007-03-15 00:50:00,1.17513,1.17515,1.17505,1.17505,110899999.0
2007-03-15 00:51:00,1.17496,1.17498,1.17482,1.17498,34300000.0
2007-03-15 00:52:00,1.175,1.175,1.17495,1.17495,38100000.0
2007-03-15 00:53:00,1.17497,1.17507,1.17497,1.17507,62099999.0
2007-03-15 00:54:00,1.1749,1.17511,1.1749,1.1751,101499999.0
2007-03-15 00:55:00,1.17504,1.17504,1.17487,1.17487,67200001.0
2007-03-15 00:56:00,1.17505,1.17508,1.17497,1.17506,45600000.0
2007-03-15 00:57:00,1.17495,1.17508,1.17482,1.17482,121500000.0
2007-03-15 00:58:00,1.17505,1.17513,1.175,1.1751,143800000.0
2007-03-15 00:59:00,1.1751,1.17515,1.1751,1.1751,29599999.0
2007-03-15 01:00:00,1.17478,1.17493,1.17474,1.17493,55999999.0
2007-03-15 01:01:00,1.17507,1.17507,1.17491,1.17494,106800000.0
2007-03-15 01:02:00,1.17495,1.17509,1.17495,1.17501,78199999.0
2007-03-15 01:03:00,1.17483,1.17506,1.17473,1.17506,46399999.0
2007-03-15 01:04:00,1.17508,1.17508,1.175,1.17502,148699998.0
2007-03-15 01:05:00,1.17505,1.17505,1.17485,1.175,95700000.0
2007-03-15 01:06:00,1.17476,1.17483,1.17476,1.17483,50099998.0
2007-03-15 01:07:00,1.17489,1.17489,1.17481,1.17481,18600000.0
2007-03-15 01:08:00,1.17517,1.17517,1.17502,1.17506,78300002.0
2007-03-15 01:09:00,1.17501,1.17501,1.17483,1.17483,92099999.0
2007-03-15 01:10:00,1.17485,1.17489,1.17485,1.17489,37100000.0
2007-03-15 01:11:00,1.1749,1.1749,1.1749,1.1749,800000.0
2007-03-15 01:12:00,1.1749,1.1749,1.1749,1.1749,1300000.0
2007-03-15 01:13:00,1.1749,1.1749,1.1749,1.1749,800000.0
2007-03-15 01:14:00,1.17485,1.17485,1.17485,1.17485,6400000.0
2007-03-15 01:15:00,1.1749,1.1749,1.17485,1.17485,17900000.0
2007-03-15 01:16:00,1.17488,1.1749,1.17482,1.17485,84800000.0
2007-03-15 01:17:00,1.1749,1.1749,1.17485,1.1749,78800002.0
2007-03-15 01:18:00,1.17495,1.17495,1.17495,1.17495,29100000.0
2007-03-15 01:19:00,1.17497,1.17503,1.17497,1.17503,14900000.0
2007-03-15 01:20:00,1.17479,1.17493,1.17479,1.17484,59400000.0
2007-03-15 01:21:00,1.17491,1.17491,1.17477,1.17482,79200000.0
2007-03-15 01:22:00,1.17495,1.17505,1.17495,1.17502,140400001.0
2007-03-15 01:23:00,1.17492,1.17492,1.1748,1.17489,102499999.0
2007-03-15 01:24:00,1.17525,1.17527,1.17525,1.17527,31900000.0
2007-03-15 01:25:00,1.17547,1.17547,1.17528,1.17546,99400000.0
2007-03-15 01:26:00,1.17557,1.1757,1.17557,1.17564,32100000.0
2007-03-15 01:27:00,1.17543,1.17551,1.17526,1.17526,120900000.0
2007-03-15 01:28:00,1.17557,1.17569,1.17553,1.17553,88099999.0
2007-03-15 01:29:00,1.17559,1.17562,1.1755,1.17558,40000000.0
2007-03-15 01:30:00,1.17553,1.17553,1.17531,1.1754,39900000.0
2007-03-15 01:31:00,1.17514,1.17528,1.17514,1.17515,66000000.0
2007-03-15 01:32:00,1.17544,1.17551,1.17544,1.17551,32599999.0
2007-03-15 01:33:00,1.1755,1.1755,1.17548,1.17548,51199998.0
2007-03-15 01:34:00,1.1754,1.1754,1.17528,1.17538,92499998.0
2007-03-15 01:35:00,1.17541,1.17541,1.17534,1.17534,18400000.0
2007-03-15 01:36:00,1.17552,1.17552,1.17538,1.17538,72400000.0
2007-03-15 01:37:00,1.17535,1.17548,1.17535,1.17548,1600000.0
2007-03-15 01:38:00,1.17549,1.17562,1.17549,1.17562,171000001.0
2007-03-15 01:39:00,1.17565,1.17573,1.17564,1.17568,97000001.0
2007-03-15 01:40:00,1.17554,1.17569,1.17554,1.17569,7300000.0
2007-03-15 01:41:00,1.1754,1.17551,1.17538,1.17547,176400004.0
2007-03-15 01:42:00,1.17555,1.17567,1.17555,1.17567,79499997.0
2007-03-15 01:43:00,1.17562,1.17567,1.1755,1.17567,173400001.0
2007-03-15 01:44:00,1.17567,1.1757,1.17565,1.1757,45800001.0
2007-03-15 01:45:00,1.17561,1.1757,1.17557,1.17563,174600001.0
2007-03-15 01:46:00,1.17567,1.1759,1.17567,1.1759,119600001.0
2007-03-15 01:47:00,1.17581,1.17581,1.1757,1.17576,78099999.0
2007-03-15 01:48:00,1.17578,1.17578,1.1757,1.1757,102000001.0
2007-03-15 01:49:00,1.1757,1.17578,1.17564,1.17578,77100001.0
2007-03-15 01:50:00,1.17578,1.17588,1.17572,1.17588,60699998.0
2007-03-15 01:51:00,1.17568,1.17568,1.17554,1.17562,64799999.0
2007-03-15 01:52:00,1.17587,1.17592,1.17585,1.17588,87199999.0
2007-03-15 01:53:00,1.17583,1.17588,1.17583,1.17588,105100003.0
2007-03-15 01:54:00,1.17587,1.17587,1.17577,1.17577,34800000.0
2007-03-15 01:55:00,1.17564,1.17582,1.17564,1.17582,50099999.0
2007-03-15 01:56:00,1.17577,1.17577,1.17573,1.17573,31799999.0
2007-03-15 01:57:00,1.17578,1.17583,1.1757,1.17571,109800000.0
2007-03-15 01:58:00,1.17573,1.17573,1.17564,1.17564,28299999.0
2007-03-15 01:59:00,1.1757,1.17575,1.1757,1.17575,15400000.0
2007-03-15 02:00:00,1.17566,1.17574,1.17564,1.17564,172000000.0
2007-03-15 02:01:00,1.17573,1.17573,1.17573,1.17573,900000.0
2007-03-15 02:02:00,1.17548,1.17552,1.17544,1.17552,106399999.0
2007-03-15 02:03:00,1.1756,1.17571,1.17553,1.17564,106700002.0
2007-03-15 02:04:00,1.17549,1.1756,1.17547,1.1756,72100001.0
2007-03-15 02:05:00,1.17575,1.17575,1.17562,1.1757,131100000.0
2007-03-15 02:06:00,1.17557,1.17573,1.17557,1.17573,47300000.0
2007-03-15 02:07:00,1.17583,1.17586,1.17578,1.1758,43000000.0
2007-03-15 02:08:00,1.17583,1.17583,1.17575,1.17575,85900000.0
2007-03-15 02:09:00,1.17578,1.1758,1.17568,1.1758,81700000.0
2007-03-15 02:10:00,1.17573,1.17579,1.17571,1.17571,59100001.0
2007-03-15 02:11:00,1.17553,1.17562,1.17542,1.1755,149900001.0
2007-03-15 02:12:00,1.17577,1.17577,1.17571,1.17575,82299999.0
2007-03-15 02:13:00,1.17582,1.17582,1.17575,1.17575,62399999.0
2007-03-15 02:14:00,1.17573,1.17586,1.17573,1.17575,56900002.0
2007-03-15 02:15:00,1.17585,1.17585,1.17575,1.17585,113200002.0
2007-03-15 02:16:00,1.17557,1.17563,1.17557,1.17563,4000000.0
2007-03-15 02:17:00,1.17575,1.17575,1.17572,1.17572,6400000.0
2007-03-15 02:18:00,1.17574,1.17585,1.17574,1.17583,74200000.0
2007-03-15 02:19:00,1.17578,1.17588,1.17575,1.17585,52799999.0
2007-03-15 02:20:00,1.1758,1.17593,1.1758,1.1759,162900002.0
2007-03-15 02:21:00,1.17569,1.17569,1.17539,1.17552,89200002.0
2007-03-15 02:22:00,1.17543,1.17548,1.17543,1.17548,89100000.0
2007-03-15 02:23:00,1.17539,1.17562,1.17539,1.17562,63300000.0
2007-03-15 02:24:00,1.17558,1.17558,1.17547,1.17547,59000000.0
2007-03-15 02:25:00,1.17548,1.17559,1.17548,1.17555,101199999.0
2007-03-15 02:26:00,1.17556,1.17556,1.17554,1.17554,3300000.0
2007-03-15 02:27:00,1.17574,1.17581,1.17574,1.17581,27800000.0
2007-03-15 02:28:00,1.17574,1.17574,1.17561,1.17567,106899999.0
2007-03-15 02:29:00,1.17562,1.17568,1.1756,1.17563,102200000.0
2007-03-15 02:30:00,1.17563,1.17563,1.17541,1.17542,159100002.0
2007-03-15 02:31:00,1.17566,1.17578,1.17566,1.17568,83800002.0
2007-03-15 02:32:00,1.17578,1.1758,1.17569,1.17569,90700002.0
2007-03-15 02:33:00,1.17569,1.1757,1.17563,1.17565,69500001.0
2007-03-15 02:34:00,1.17565,1.17573,1.17565,1.17573,166200002.0
2007-03-15 02:35:00,1.1756,1.17568,1.17549,1.17549,66599999.0
2007-03-15 02:36:00,1.17565,1.17565,1.17554,1.17554,43700000.0
2007-03-15 02:37:00,1.1758,1.1758,1.1757,1.1757,20700000.0
2007-03-15 02:38:00,1.1757,1.17578,1.1757,1.17578,59699999.0
2007-03-15 02:39:00,1.17533,1.17551,1.17531,1.17551,43100000.0
2007-03-15 02:40:00,1.1757,1.1757,1.17567,1.1757,107600001.0
2007-03-15 02:41:00,1.17569,1.17569,1.17561,1.17561,33100001.0
2007-03-15 02:42:00,1.17544,1.17565,1.17544,1.17551,52200000.0
2007-03-15 02:43:00,1.17535,1.17535,1.1753,1.1753,118900003.0
2007-03-15 02:44:00,1.17559,1.17566,1.17559,1.17566,11200000.0
2007-03-15 02:45:00,1.17573,1.17573,1.1756,1.1756,33900000.0
2007-03-15 02:46:00,1.17546,1.17556,1.17534,1.17538,110000001.0
2007-03-15 02:47:00,1.17553,1.17556,1.17534,1.17546,102900001.0
2007-03-15 02:48:00,1.17538,1.17562,1.17538,1.17559,140599999.0
2007-03-15 02:49:00,1.1755,1.17555,1.1755,1.17555,29100000.0
2007-03-15 02:50:00,1.17568,1.17568,1.17568,1.17568,35200001.0
2007-03-15 02:51:00,1.1756,1.1757,1.1756,1.1756,19200000.0
2007-03-15 02:52:00,1.17547,1.17562,1.17543,1.17543,128800002.0
2007-03-15 02:53:00,1.17554,1.17575,1.17554,1.17575,125500000.0
2007-03-15 02:54:00,1.17572,1.17572,1.17568,1.17568,23900000.0
2007-03-15 02:55:00,1.17563,1.1757,1.17558,1.17563,87300000.0
2007-03-15 02:56:00,1.17574,1.17574,1.17571,1.17571,51000000.0
2007-03-15 02:57:00,1.17574,1.17579,1.17562,1.17562,68600001.0
2007-03-15 02:58:00,1.17554,1.17554,1.17551,1.17551,11200000.0
2007-03-15 02:59:00,1.1757,1.1757,1.17558,1.1756,131200001.0
2007-03-15 03:00:00,1.17552,1.17552,1.17525,1.17528,13600000.0
2007-03-15 03:01:00,1.17513,1.17517,1.17513,1.17517,127200001.0
2007-03-15 03:02:00,1.17519,1.17523,1.1751,1.17515,174899999.0
2007-03-15 03:03:00,1.17496,1.17501,1.17488,1.17488,87800003.0
2007-03-15 03:04:00,1.17513,1.17517,1.17504,1.17504,100200001.0
2007-03-15 03:05:00,1.17503,1.17517,1.17503,1.17506,31900000.0
2007-03-15 03:06:00,1.1751,1.17516,1.17502,1.17516,104700001.0
2007-03-15 03:07:00,1.17511,1.17516,1.17504,1.17513,105700001.0
2007-03-15 03:08:00,1.17486,1.17503,1.17486,1.17495,149800005.0
2007-03-15 03:09:00,1.17513,1.17514,1.17505,1.1751,70900000.0
2007-03-15 03:10:00,1.17509,1.17509,1.17494,1.17505,68199999.0
2007-03-15 03:11:00,1.17499,1.17499,1.17466,1.17472,157200002.0
2007-03-15 03:12:00,1.17483,1.17486,1.17469,1.17482,87900001.0
2007-03-15 03:13:00,1.17485,1.17485,1.17468,1.17481,63199999.0
2007-03-15 03:14:00,1.1748,1.17485,1.17475,1.17475,137899999.0
2007-03-15 03:15:00,1.17474,1.17478,1.1747,1.1747,47900000.0
2007-03-15 03:16:00,1.17477,1.17482,1.17458,1.17458,104600001.0
2007-03-15 03:17:00,1.17465,1.17468,1.17459,1.17459,34000000.0
2007-03-15 03:18:00,1.17469,1.17469,1.17454,1.17463,52000000.0
2007-03-15 03:19:00,1.17457,1.17463,1.17457,1.17463,18600000.0
2007-03-15 03:20:00,1.1747,1.1747,1.17459,1.17465,157400000.0
2007-03-15 03:21:00,1.1747,1.17483,1.17468,1.17483,55900001.0
2007-03-15 03:22:00,1.1748,1.1748,1.1747,1.17475,72600002.0
2007-03-15 03:23:00,1.17459,1.17466,1.17454,1.17466,62600000.0
2007-03-15 03:24:00,1.17454,1.17463,1.17454,1.17463,10300000.0
2007-03-15 03:25:00,1.17475,1.17483,1.17473,1.17482,58800000.0
2007-03-15 03:26:00,1.17481,1.17481,1.17472,1.17475,29300000.0
2007-03-15 03:27:00,1.17475,1.17478,1.17475,1.17478,40600001.0
2007-03-15 03:28:00,1.17477,1.17481,1.17474,1.1748,89500001.0
2007-03-15 03:29:00,1.17478,1.17478,1.17463,1.17463,80000000.0
2007-03-15 03:30:00,1.17469,1.17493,1.17469,1.1748,81299999.0
2007-03-15 03:31:00,1.17484,1.17487,1.17475,1.17487,58300001.0
2007-03-15 03:32:00,1.17488,1.17491,1.17483,1.17484,69800001.0
2007-03-15 03:33:00,1.17473,1.17474,1.1747,1.1747,8100000.0
2007-03-15 03:34:00,1.17489,1.17497,1.17486,1.17489,124699999.0
2007-03-15 03:35:00,1.17485,1.17488,1.17484,1.17486,63100000.0
2007-03-15 03:36:00,1.17464,1.17479,1.17461,1.17464,173700001.0
2007-03-15 03:37:00,1.17458,1.17471,1.17458,1.17463,37299999.0
2007-03-15 03:38:00,1.17468,1.17488,1.17458,1.17488,163900000.0
2007-03-15 03:39:00,1.17488,1.17493,1.17485,1.17489,56400000.0
2007-03-15 03:40:00,1.17485,1.17495,1.17485,1.1749,80199998.0
2007-03-15 03:41:00,1.17481,1.17493,1.17477,1.17493,137600000.0
2007-03-15 03:42:00,1.17484,1.1751,1.17464,1.17496,142499999.0
2007-03-15 03:43:00,1.175,1.175,1.17473,1.17473,132399999.0
2007-03-15 03:44:00,1.17488,1.17488,1.17484,1.17484,20299999.0
2007-03-15 03:45:00,1.17503,1.17503,1.17472,1.17474,35700000.0
2007-03-15 03:46:00,1.17477,1.17487,1.1747,1.17487,68799999.0
2007-03-15 03:47:00,1.17498,1.17498,1.1749,1.17495,138900000.0
2007-03-15 03:48:00,1.17453,1.17481,1.17453,1.17468,57600000.0
2007-03-15 03:49:00,1.17475,1.17487,1.17475,1.17483,67300002.0
2007-03-15 03:50:00,1.17496,1.17509,1.17496,1.17509,3200000.0
2007-03-15 03:51:00,1.1747,1.1747,1.1747,1.1747,2400000.0
2007-03-15 03:52:00,1.17465,1.17465,1.17465,1.17465,26299999.0
2007-03-15 03:53:00,1.17513,1.17513,1.17498,1.17503,79999999.0
2007-03-15 03:54:00,1.17494,1.17494,1.17486,1.1749,45000000.0
2007-03-15 03:55:00,1.1747,1.1747,1.1747,1.1747,60600000.0
2007-03-15 03:56:00,1.17488,1.17501,1.17478,1.175,89600004.0
2007-03-15 03:57:00,1.17501,1.17501,1.17495,1.17495,58999998.0
2007-03-15 03:58:00,1.17465,1.1747,1.17465,1.1747,52599999.0
2007-03-15 03:59:00,1.17495,1.17495,1.17495,1.17495,20400000.0
2007-03-15 04:00:00,1.17499,1.17511,1.17499,1.17511,75499998.0
2007-03-15 04:01:00,1.17511,1.17511,1.17492,1.17492,30900000.0
2007-03-15 04:02:00,1.17496,1.17501,1.17486,1.17495,63599998.0
2007-03-15 04:03:00,1.17485,1.17485,1.17485,1.17485,8900000.0
2007-03-15 04:04:00,1.17495,1.17495,1.17485,1.17485,4000000.0
2007-03-15 04:05:00,1.1749,1.1749,1.1749,1.1749,4800000.0
2007-03-15 04:06:00,1.1747,1.17481,1.1745,1.17481,114600001.0
2007-03-15 04:07:00,1.1749,1.17495,1.17485,1.17495,22700000.0
2007-03-15 04:08:00,1.17481,1.17484,1.17481,1.17484,1900000.0
2007-03-15 04:09:00,1.17484,1.1749,1.17483,1.1749,78499999.0
2007-03-15 04:10:00,1.17471,1.17481,1.17453,1.17453,147800000.0
2007-03-15 04:11:00,1.17479,1.17486,1.17479,1.17486,12000000.0
2007-03-15 04:12:00,1.17494,1.17508,1.17494,1.17508,106300001.0
2007-03-15 04:13:00,1.1751,1.1751,1.17494,1.17494,49399999.0
2007-03-15 04:14:00,1.17479,1.17495,1.17473,1.17494,135499997.0
2007-03-15 04:15:00,1.17496,1.17507,1.17475,1.17475,85899999.0
2007-03-15 04:16:00,1.17479,1.17495,1.17471,1.17495,171999995.0
2007-03-15 04:17:00,1.17495,1.175,1.17495,1.175,60800001.0
2007-03-15 04:18:00,1.17498,1.17499,1.17498,1.17499,25100000.0
2007-03-15 04:19:00,1.17498,1.17511,1.17483,1.17505,79400000.0
2007-03-15 04:20:00,1.17492,1.17499,1.17475,1.17475,77299998.0
2007-03-15 04:21:00,1.17495,1.175,1.1749,1.17498,94099999.0
2007-03-15 04:22:00,1.17485,1.17495,1.17483,1.17492,141800000.0
2007-03-15 04:23:00,1.17506,1.17506,1.17489,1.17493,56600000.0
2007-03-15 04:24:00,1.17496,1.17502,1.17488,1.17488,58500000.0
2007-03-15 04:25:00,1.1749,1.1749,1.1749,1.1749,14500000.0
2007-03-15 04:26:00,1.17492,1.17513,1.1749,1.17504,157400002.0
2007-03-15 04:27:00,1.17493,1.17508,1.17493,1.17508,89300000.0
2007-03-15 04:28:00,1.17476,1.17479,1.17476,1.17479,1600000.0
2007-03-15 04:29:00,1.17503,1.17504,1.17489,1.17495,111900002.0
2007-03-15 04:30:00,1.17493,1.175,1.17484,1.175,189899996.0
2007-03-15 04:31:00,1.17478,1.17495,1.17471,1.17495,79800000.0
2007-03-15 04:32:00,1.17483,1.17491,1.17478,1.17491,92100001.0
2007-03-15 04:33:00,1.17488,1.17498,1.17486,1.17493,122700003.0
2007-03-15 04:34:00,1.17495,1.17501,1.17488,1.17488,126800002.0
2007-03-15 04:35:00,1.17489,1.17489,1.17488,1.17488,40800001.0
2007-03-15 04:36:00,1.17455,1.17487,1.17455,1.17487,49299999.0
2007-03-15 04:37:00,1.17488,1.17488,1.17485,1.17485,20900000.0
2007-03-15 04:38:00,1.1749,1.17495,1.17488,1.1749,63300002.0
2007-03-15 04:39:00,1.17488,1.1749,1.17488,1.1749,36500000.0
2007-03-15 04:40:00,1.17488,1.1749,1.17485,1.17485,90100001.0
2007-03-15 04:41:00,1.17457,1.1748,1.17457,1.1748,86100003.0
2007-03-15 04:42:00,1.1748,1.17501,1.17468,1.17468,102500001.0
2007-03-15 04:43:00,1.17514,1.17514,1.17458,1.17485,94300001.0
2007-03-15 04:44:00,1.1749,1.1749,1.1749,1.1749,43600001.0
2007-03-15 04:45:00,1.17472,1.17487,1.17472,1.17481,65800000.0
2007-03-15 04:46:00,1.17491,1.17495,1.17486,1.1749,139400000.0
2007-03-15 04:47:00,1.1746,1.17487,1.1746,1.17463,112999999.0
2007-03-15 04:48:00,1.17455,1.1748,1.17449,1.17477,106499999.0
2007-03-15 04:49:00,1.1749,1.1749,1.17483,1.17485,122699996.0
2007-03-15 04:50:00,1.17476,1.1748,1.17463,1.17463,64900002.0
2007-03-15 04:51:00,1.17478,1.17488,1.17472,1.17488,85300000.0
2007-03-15 04:52:00,1.17478,1.17478,1.17448,1.17461,48600001.0
2007-03-15 04:53:00,1.17487,1.17495,1.17485,1.1749,65999999.0
2007-03-15 04:54:00,1.17444,1.17474,1.17444,1.17474,81500001.0
2007-03-15 04:55:00,1.17465,1.17475,1.17465,1.17472,74600000.0
2007-03-15 04:56:00,1.17483,1.17484,1.17478,1.17484,72000000.0
2007-03-15 04:57:00,1.17483,1.17488,1.17476,1.17488,39000000.0
2007-03-15 04:58:00,1.17468,1.17481,1.17466,1.17473,204600000.0
2007-03-15 04:59:00,1.17487,1.1749,1.17483,1.17487,72000000.0
2007-03-15 05:00:00,1.17486,1.17486,1.17479,1.17479,45100000.0
2007-03-15 05:01:00,1.17495,1.17495,1.1749,1.17495,68899999.0
2007-03-15 05:02:00,1.17493,1.17498,1.17484,1.1749,141400002.0
2007-03-15 05:03:00,1.17489,1.17489,1.17488,1.17488,43299998.0
2007-03-15 05:04:00,1.1748,1.17496,1.1748,1.1748,44800001.0
2007-03-15 05:05:00,1.17475,1.17479,1.17467,1.17469,99500001.0
2007-03-15 05:06:00,1.1747,1.17474,1.17468,1.17474,94200002.0
2007-03-15 05:07:00,1.17483,1.17483,1.17467,1.17475,140700001.0
2007-03-15 05:08:00,1.17477,1.1748,1.17465,1.17473,78300002.0
2007-03-15 05:09:00,1.17473,1.17477,1.17464,1.17466,133999999.0
2007-03-15 05:10:00,1.1747,1.17475,1.17466,1.17473,148899997.0
2007-03-15 05:11:00,1.17477,1.17477,1.1747,1.1747,6400000.0
2007-03-15 05:12:00,1.17482,1.17482,1.17478,1.1748,48600000.0
2007-03-15 05:13:00,1.17473,1.17481,1.1747,1.1747,97500000.0
2007-03-15 05:14:00,1.1747,1.1747,1.17462,1.17466,24800000.0
2007-03-15 05:15:00,1.17461,1.17462,1.17436,1.17436,67000000.0
2007-03-15 05:16:00,1.1747,1.17473,1.1746,1.1746,151799999.0
2007-03-15 05:17:00,1.17463,1.17463,1.17449,1.17452,66700001.0
2007-03-15 05:18:00,1.17464,1.17472,1.17462,1.17462,109400000.0
2007-03-15 05:19:00,1.1746,1.1746,1.17452,1.17452,56200001.0
2007-03-15 05:20:00,1.17468,1.17468,1.17455,1.1746,91000001.0
2007-03-15 05:21:00,1.17433,1.17442,1.1743,1.17434,125099999.0
2007-03-15 05:22:00,1.17429,1.17447,1.17429,1.17447,112400001.0
2007-03-15 05:23:00,1.17438,1.17445,1.17435,1.17438,126600000.0
2007-03-15 05:24:00,1.17448,1.17448,1.17443,1.17445,41600001.0
2007-03-15 05:25:00,1.17458,1.17458,1.17453,1.17457,87899999.0
2007-03-15 05:26:00,1.17459,1.17465,1.17454,1.17455,121700000.0
2007-03-15 05:27:00,1.17455,1.1746,1.17455,1.1746,8700000.0
2007-03-15 05:28:00,1.1746,1.1746,1.1746,1.1746,8400000.0
2007-03-15 05:29:00,1.17458,1.17458,1.1745,1.17455,104599999.0
2007-03-15 05:30:00,1.17452,1.1746,1.17452,1.17452,56600000.0
2007-03-15 05:31:00,1.17438,1.17452,1.17425,1.17452,74400001.0
2007-03-15 05:32:00,1.1746,1.1746,1.1746,1.1746,62600000.0
2007-03-15 05:33:00,1.17455,1.17455,1.17455,1.17455,9600000.0
2007-03-15 05:34:00,1.17451,1.17464,1.17451,1.17456,46300000.0
2007-03-15 05:35:00,1.17468,1.17468,1.17453,1.17461,96000000.0
2007-03-15 05:36:00,1.17458,1.17459,1.17457,1.17457,75400000.0
2007-03-15 05:37:00,1.17452,1.17458,1.17452,1.17458,21500001.0
2007-03-15 05:38:00,1.1744,1.17445,1.1743,1.1743,18400000.0
2007-03-15 05:39:00,1.1745,1.17455,1.17445,1.17455,104000000.0
2007-03-15 05:40:00,1.17453,1.17453,1.1744,1.1745,121699999.0
2007-03-15 05:41:00,1.17433,1.17435,1.1743,1.17435,56900002.0
2007-03-15 05:42:00,1.17483,1.17483,1.17455,1.17458,112899999.0
2007-03-15 05:43:00,1.17458,1.17464,1.1744,1.17458,88000001.0
2007-03-15 05:44:00,1.17441,1.17457,1.17441,1.17456,50400000.0
2007-03-15 05:45:00,1.17433,1.17456,1.17433,1.17452,135800001.0
2007-03-15 05:46:00,1.17494,1.1751,1.17494,1.1751,28000000.0
2007-03-15 05:47:00,1.17442,1.17448,1.17437,1.17448,100600000.0
2007-03-15 05:48:00,1.17432,1.17439,1.17418,1.17439,63400001.0
2007-03-15 05:49:00,1.17448,1.1746,1.17445,1.1746,79799998.0
2007-03-15 05:50:00,1.1742,1.17455,1.1742,1.17455,82600001.0
2007-03-15 05:51:00,1.17462,1.17475,1.1746,1.17463,85000002.0
2007-03-15 05:52:00,1.1748,1.1748,1.17458,1.17469,109899999.0
2007-03-15 05:53:00,1.17476,1.17476,1.17465,1.17468,119200002.0
2007-03-15 05:54:00,1.17467,1.17467,1.17463,1.17463,40700000.0
2007-03-15 05:55:00,1.17443,1.17459,1.17443,1.17459,115000001.0
2007-03-15 05:56:00,1.17463,1.17463,1.17457,1.1746,57300000.0
2007-03-15 05:57:00,1.1745,1.17462,1.17428,1.17428,123200000.0
2007-03-15 05:58:00,1.1746,1.17465,1.17455,1.17455,100099998.0
2007-03-15 05:59:00,1.17448,1.17455,1.17434,1.17455,144000001.0
2007-03-15 06:00:00,1.17446,1.17446,1.1744,1.17441,21300000.0
2007-03-15 06:01:00,1.17451,1.17459,1.17437,1.17437,81099999.0
2007-03-15 06:02:00,1.17442,1.17464,1.17442,1.17454,53490001.0
2007-03-15 06:03:00,1.17453,1.17458,1.17443,1.17443,68999998.0
2007-03-15 06:04:00,1.17457,1.1746,1.17455,1.17455,48399999.0
2007-03-15 06:05:00,1.17465,1.17465,1.17453,1.17455,122799999.0
2007-03-15 06:06:00,1.1746,1.1746,1.17455,1.17455,34100000.0
2007-03-15 06:07:00,1.17445,1.17445,1.17435,1.17437,60899999.0
2007-03-15 06:08:00,1.17442,1.17458,1.17442,1.17458,62200000.0
2007-03-15 06:09:00,1.17427,1.17443,1.17427,1.17437,101300002.0
2007-03-15 06:10:00,1.17464,1.17464,1.17432,1.17437,31100000.0
2007-03-15 06:11:00,1.17425,1.17435,1.17425,1.17431,54399999.0
2007-03-15 06:12:00,1.1742,1.17426,1.17417,1.17423,28500000.0
2007-03-15 06:13:00,1.1743,1.17435,1.1743,1.17435,45700002.0
2007-03-15 06:14:00,1.17435,1.17435,1.1743,1.17435,80600000.0
2007-03-15 06:15:00,1.17435,1.1744,1.17427,1.1744,81600000.0
2007-03-15 06:16:00,1.17435,1.1744,1.1743,1.17438,114700002.0
2007-03-15 06:17:00,1.17435,1.1744,1.1743,1.17435,103200000.0
2007-03-15 06:18:00,1.17425,1.17432,1.17419,1.17428,88400000.0
2007-03-15 06:19:00,1.1744,1.1744,1.17432,1.17435,41299999.0
2007-03-15 06:20:00,1.17432,1.17435,1.17432,1.17435,24400000.0
2007-03-15 06:21:00,1.1743,1.17435,1.17425,1.17435,48600000.0
2007-03-15 06:22:00,1.17441,1.17448,1.17441,1.17448,79800000.0
2007-03-15 06:23:00,1.1744,1.17448,1.1744,1.17448,160900001.0
2007-03-15 06:24:00,1.17442,1.17443,1.17414,1.17419,110200001.0
2007-03-15 06:25:00,1.17419,1.17449,1.17419,1.17419,141000002.0
2007-03-15 06:26:00,1.1743,1.17455,1.17428,1.1743,97800001.0
2007-03-15 06:27:00,1.17437,1.17446,1.17428,1.17435,124300001.0
2007-03-15 06:28:00,1.17429,1.17443,1.17425,1.17433,66600001.0
2007-03-15 06:29:00,1.17426,1.17441,1.17426,1.17427,135299998.0
2007-03-15 06:30:00,1.17425,1.17425,1.17399,1.17402,66300002.0
2007-03-15 06:31:00,1.17413,1.17425,1.17411,1.17415,107699998.0
2007-03-15 06:32:00,1.17423,1.17423,1.17422,1.17422,24100000.0
2007-03-15 06:33:00,1.1742,1.1742,1.1741,1.1741,58999998.0
2007-03-15 06:34:00,1.17418,1.1742,1.17417,1.1742,48900000.0
2007-03-15 06:35:00,1.17404,1.17412,1.17395,1.17403,124199999.0
2007-03-15 06:36:00,1.17414,1.17434,1.17414,1.17434,61699999.0
2007-03-15 06:37:00,1.17427,1.17441,1.17425,1.17433,91799999.0
2007-03-15 06:38:00,1.17443,1.1745,1.17442,1.17442,141799997.0
2007-03-15 06:39:00,1.17442,1.17454,1.17442,1.17444,72599999.0
2007-03-15 06:40:00,1.17447,1.17454,1.17442,1.17446,117999999.0
2007-03-15 06:41:00,1.1744,1.17447,1.17435,1.17445,87200000.0
2007-03-15 06:42:00,1.17447,1.1745,1.17429,1.17438,79500000.0
2007-03-15 06:43:00,1.17438,1.17449,1.17438,1.17442,54699999.0
2007-03-15 06:44:00,1.17444,1.1745,1.17437,1.17437,56300000.0
2007-03-15 06:45:00,1.1744,1.17445,1.17435,1.17435,41600000.0
2007-03-15 06:46:00,1.17444,1.17452,1.1744,1.17443,120000001.0
2007-03-15 06:47:00,1.17436,1.17447,1.17436,1.17447,106700002.0
2007-03-15 06:48:00,1.17448,1.17451,1.17441,1.17451,42900000.0
2007-03-15 06:49:00,1.17418,1.17433,1.17418,1.17427,28800000.0
2007-03-15 06:50:00,1.17445,1.17445,1.17434,1.17445,45800000.0
2007-03-15 06:51:00,1.17443,1.17443,1.1741,1.17437,14500000.0
2007-03-15 06:52:00,1.17434,1.17439,1.17422,1.1743,110600000.0
2007-03-15 06:53:00,1.17444,1.17444,1.17443,1.17444,36600000.0
2007-03-15 06:54:00,1.17448,1.1745,1.1744,1.17448,103899999.0
2007-03-15 06:55:00,1.17453,1.17457,1.17442,1.17445,88999998.0
2007-03-15 06:56:00,1.17452,1.17453,1.17448,1.17453,89599998.0
2007-03-15 06:57:00,1.17452,1.17452,1.17441,1.17448,85100003.0
2007-03-15 06:58:00,1.17444,1.17448,1.17438,1.17448,115500002.0
2007-03-15 06:59:00,1.17417,1.1742,1.17402,1.17419,89800000.0
2007-03-15 07:00:00,1.17429,1.17429,1.17418,1.17418,106800002.0
2007-03-15 07:01:00,1.17421,1.17441,1.1742,1.17428,70800001.0
2007-03-15 07:02:00,1.17424,1.17433,1.17419,1.17432,148100003.0
2007-03-15 07:03:00,1.17428,1.17436,1.17421,1.17432,162299997.0
2007-03-15 07:04:00,1.17445,1.17453,1.17441,1.17453,82499999.0
2007-03-15 07:05:00,1.17424,1.17438,1.17424,1.17438,66999998.0
2007-03-15 07:06:00,1.17453,1.17453,1.17433,1.1744,188700001.0
2007-03-15 07:07:00,1.17445,1.17453,1.17445,1.17448,62199999.0
2007-03-15 07:08:00,1.17426,1.17445,1.17422,1.17428,160100002.0
2007-03-15 07:09:00,1.17448,1.17455,1.17444,1.17445,121000002.0
2007-03-15 07:10:00,1.17445,1.17454,1.17437,1.1745,52000000.0
2007-03-15 07:11:00,1.17452,1.17452,1.17439,1.17442,57400000.0
2007-03-15 07:12:00,1.17439,1.17455,1.17439,1.1744,93800000.0
2007-03-15 07:13:00,1.17438,1.17438,1.17426,1.17431,103500001.0
2007-03-15 07:14:00,1.17428,1.17444,1.17428,1.17444,86700001.0
2007-03-15 07:15:00,1.17449,1.17458,1.17449,1.17455,44199999.0
2007-03-15 07:16:00,1.17455,1.17468,1.17438,1.17456,92100000.0
2007-03-15 07:17:00,1.17455,1.17458,1.1745,1.17458,48200001.0
2007-03-15 07:18:00,1.17455,1.1746,1.17455,1.1746,111399999.0
2007-03-15 07:19:00,1.17446,1.17446,1.17444,1.17444,8000000.0
2007-03-15 07:20:00,1.17435,1.17439,1.17424,1.17439,95899998.0
2007-03-15 07:21:00,1.17445,1.17455,1.17441,1.17455,101600002.0
2007-03-15 07:22:00,1.17411,1.17445,1.17411,1.17443,117500000.0
2007-03-15 07:23:00,1.17453,1.17453,1.17428,1.17428,83599999.0
2007-03-15 07:24:00,1.17463,1.17463,1.17455,1.17455,20900000.0
2007-03-15 07:25:00,1.1746,1.17465,1.17455,1.17455,160500001.0
2007-03-15 07:26:00,1.17458,1.1746,1.17451,1.17451,88899999.0
2007-03-15 07:27:00,1.17457,1.17457,1.17455,1.17455,8800000.0
2007-03-15 07:28:00,1.17455,1.17468,1.17455,1.1746,115900001.0
2007-03-15 07:29:00,1.17452,1.1746,1.17452,1.1746,14400000.0
2007-03-15 07:30:00,1.17455,1.17455,1.17455,1.17455,14400000.0
2007-03-15 07:31:00,1.1746,1.17465,1.17453,1.1746,91100000.0
2007-03-15 07:32:00,1.1746,1.1746,1.17441,1.17445,95899997.0
2007-03-15 07:33:00,1.17454,1.17458,1.17448,1.17458,92599999.0
2007-03-15 07:34:00,1.17452,1.17454,1.17441,1.17453,153200001.0
2007-03-15 07:35:00,1.1745,1.1746,1.1745,1.17458,115200001.0
2007-03-15 07:36:00,1.17459,1.17462,1.1745,1.17453,94599998.0
2007-03-15 07:37:00,1.17458,1.17458,1.17446,1.17456,71000000.0
2007-03-15 07:38:00,1.17458,1.17465,1.17451,1.17457,105300000.0
2007-03-15 07:39:00,1.17452,1.17458,1.17451,1.17453,102499997.0
2007-03-15 07:40:00,1.1745,1.17455,1.1745,1.17453,93899998.0
2007-03-15 07:41:00,1.17447,1.17461,1.17447,1.17454,101399999.0
2007-03-15 07:42:00,1.17452,1.1746,1.17451,1.1746,26200000.0
2007-03-15 07:43:00,1.17458,1.17458,1.17447,1.17447,22899999.0
2007-03-15 07:44:00,1.17435,1.17448,1.17429,1.17448,111400002.0
2007-03-15 07:45:00,1.17447,1.17468,1.17447,1.17463,125300002.0
2007-03-15 07:46:00,1.17455,1.17465,1.17452,1.17461,150100002.0
2007-03-15 07:47:00,1.17458,1.17458,1.17444,1.17448,81200001.0
2007-03-15 07:48:00,1.17451,1.17459,1.17445,1.17448,63600000.0
2007-03-15 07:49:00,1.17453,1.17462,1.17453,1.17458,107000001.0
2007-03-15 07:50:00,1.17448,1.17458,1.17446,1.17449,59900000.0
2007-03-15 07:51:00,1.17451,1.17459,1.17447,1.17447,95499998.0
2007-03-15 07:52:00,1.17452,1.17455,1.17445,1.17455,68800001.0
2007-03-15 07:53:00,1.17458,1.17465,1.1745,1.17453,124399996.0
2007-03-15 07:54:00,1.17457,1.17461,1.17447,1.17447,104700002.0
2007-03-15 07:55:00,1.17451,1.17463,1.17446,1.17463,212400004.0
2007-03-15 07:56:00,1.17458,1.17459,1.17451,1.17451,75600003.0
2007-03-15 07:57:00,1.17452,1.1746,1.17449,1.1745,115699998.0
2007-03-15 07:58:00,1.17444,1.17444,1.17421,1.17425,38199999.0
2007-03-15 07:59:00,1.17445,1.17458,1.17445,1.17458,108699999.0
2007-03-15 08:00:00,1.17449,1.17463,1.17441,1.17463,110399999.0
2007-03-15 08:01:00,1.17455,1.17464,1.17455,1.17456,106800002.0
2007-03-15 08:02:00,1.1745,1.1746,1.1745,1.17458,108299997.0
2007-03-15 08:03:00,1.17457,1.17465,1.17455,1.17465,33600000.0
2007-03-15 08:04:00,1.17457,1.17465,1.17455,1.17465,46499999.0
2007-03-15 08:05:00,1.17457,1.17457,1.17444,1.17451,90200002.0
2007-03-15 08:06:00,1.17453,1.17456,1.17445,1.17449,85200000.0
2007-03-15 08:07:00,1.17444,1.17448,1.17423,1.1743,197900003.0
2007-03-15 08:08:00,1.17436,1.1744,1.17422,1.17431,161299997.0
2007-03-15 08:09:00,1.17458,1.17458,1.17445,1.17445,82799998.0
2007-03-15 08:10:00,1.17455,1.17463,1.17445,1.17463,135199999.0
2007-03-15 08:11:00,1.17458,1.17467,1.17434,1.17455,122599999.0
2007-03-15 08:12:00,1.17465,1.17465,1.1746,1.1746,2400000.0
2007-03-15 08:13:00,1.1746,1.17463,1.1745,1.1745,70700001.0
2007-03-15 08:14:00,1.17449,1.17463,1.17449,1.17459,62099999.0
2007-03-15 08:15:00,1.17458,1.17458,1.17446,1.17446,53599999.0
2007-03-15 08:16:00,1.17443,1.17443,1.17429,1.17438,72699999.0
2007-03-15 08:17:00,1.17441,1.17443,1.17422,1.17443,102499999.0
2007-03-15 08:18:00,1.17442,1.17442,1.17439,1.17439,58199999.0
2007-03-15 08:19:00,1.1744,1.17445,1.17437,1.17445,44499998.0
2007-03-15 08:20:00,1.1744,1.17445,1.1744,1.17445,76100002.0
2007-03-15 08:21:00,1.17454,1.17455,1.17451,1.17455,95999999.0
2007-03-15 08:22:00,1.17455,1.17457,1.17453,1.17455,26800000.0
2007-03-15 08:23:00,1.17455,1.1746,1.1745,1.17455,80300000.0
2007-03-15 08:24:00,1.17452,1.17455,1.17448,1.17455,94100000.0
2007-03-15 08:25:00,1.17457,1.17463,1.17455,1.17463,105100003.0
2007-03-15 08:26:00,1.1745,1.17464,1.1745,1.17464,33200000.0
2007-03-15 08:27:00,1.17443,1.17456,1.1744,1.17456,58100001.0
2007-03-15 08:28:00,1.17463,1.17463,1.17451,1.17455,124000003.0
2007-03-15 08:29:00,1.17468,1.17468,1.17443,1.17443,120000002.0
2007-03-15 08:30:00,1.1745,1.17456,1.17443,1.17443,62699999.0
2007-03-15 08:31:00,1.17446,1.17458,1.17446,1.17458,116800000.0
2007-03-15 08:32:00,1.17463,1.17468,1.17455,1.17459,125700001.0
2007-03-15 08:33:00,1.17434,1.17454,1.17426,1.17443,175199999.0
2007-03-15 08:34:00,1.17455,1.17463,1.17452,1.17463,48300000.0
2007-03-15 08:35:00,1.17455,1.17461,1.17438,1.17449,55500000.0
2007-03-15 08:36:00,1.17453,1.17453,1.17445,1.17445,82900002.0
2007-03-15 08:37:00,1.17462,1.17471,1.17458,1.17458,33500000.0
2007-03-15 08:38:00,1.17465,1.17469,1.17459,1.17459,102499998.0
2007-03-15 08:39:00,1.17456,1.17474,1.17456,1.17469,28700000.0
2007-03-15 08:40:00,1.17459,1.17464,1.17444,1.17444,128200000.0
2007-03-15 08:41:00,1.1747,1.17475,1.17452,1.17452,113999997.0
2007-03-15 08:42:00,1.17456,1.17461,1.17455,1.17457,26999999.0
2007-03-15 08:43:00,1.17462,1.17462,1.17454,1.17456,49200000.0
2007-03-15 08:44:00,1.17459,1.17463,1.17458,1.17459,28800000.0
2007-03-15 08:45:00,1.17457,1.17457,1.17449,1.17457,82900001.0
2007-03-15 08:46:00,1.17462,1.17465,1.17462,1.17465,21600001.0
2007-03-15 08:47:00,1.17438,1.17461,1.17431,1.17436,111199999.0
2007-03-15 08:48:00,1.17462,1.17463,1.1745,1.1746,165300002.0
2007-03-15 08:49:00,1.17461,1.1747,1.17442,1.17448,143900001.0
2007-03-15 08:50:00,1.17459,1.17477,1.17459,1.17475,165500002.0
2007-03-15 08:51:00,1.17479,1.17481,1.17479,1.17479,52500001.0
2007-03-15 08:52:00,1.1748,1.17483,1.1748,1.17483,104600000.0
2007-03-15 08:53:00,1.17482,1.17491,1.17477,1.17481,138300001.0
2007-03-15 08:54:00,1.17463,1.17477,1.17463,1.17477,79600002.0
2007-03-15 08:55:00,1.17455,1.17484,1.17454,1.1747,47200000.0
2007-03-15 08:56:00,1.17452,1.17475,1.17452,1.17462,125099999.0
2007-03-15 08:57:00,1.17467,1.17467,1.17445,1.17445,146700000.0
2007-03-15 08:58:00,1.17485,1.17492,1.17477,1.17485,118199998.0
2007-03-15 08:59:00,1.17462,1.17466,1.17445,1.17458,184100004.0
2007-03-15 09:00:00,1.17482,1.17491,1.17477,1.17477,49599999.0
2007-03-15 09:01:00,1.17467,1.17473,1.17454,1.17471,120799999.0
2007-03-15 09:02:00,1.17484,1.17495,1.17482,1.17482,48499999.0
2007-03-15 09:03:00,1.17484,1.17494,1.17455,1.17457,135000001.0
2007-03-15 09:04:00,1.17492,1.17495,1.17492,1.17494,24700000.0
2007-03-15 09:05:00,1.17488,1.17488,1.17432,1.17438,66999999.0
2007-03-15 09:06:00,1.17485,1.17488,1.1748,1.17486,91300000.0
2007-03-15 09:07:00,1.17492,1.17492,1.17483,1.17483,170899999.0
2007-03-15 09:08:00,1.17485,1.17493,1.17482,1.17493,172200004.0
2007-03-15 09:09:00,1.1749,1.17496,1.17483,1.1749,143299998.0
2007-03-15 09:10:00,1.1749,1.17492,1.1749,1.17492,39200001.0
2007-03-15 09:11:00,1.17488,1.17498,1.17487,1.17495,138900002.0
2007-03-15 09:12:00,1.17495,1.17497,1.17484,1.17497,76100000.0
2007-03-15 09:13:00,1.17493,1.17493,1.17485,1.17491,79400002.0
2007-03-15 09:14:00,1.17492,1.17502,1.17488,1.17495,99399998.0
2007-03-15 09:15:00,1.17493,1.17493,1.17485,1.17485,71699999.0
2007-03-15 09:16:00,1.17483,1.17493,1.17482,1.1749,152000004.0
2007-03-15 09:17:00,1.17485,1.17492,1.1748,1.1748,144700003.0
2007-03-15 09:18:00,1.17479,1.17483,1.17479,1.17483,3200000.0
2007-03-15 09:19:00,1.17485,1.17501,1.17485,1.1749,60800000.0
2007-03-15 09:20:00,1.1749,1.1749,1.1748,1.1749,72000001.0
2007-03-15 09:21:00,1.17485,1.17485,1.17485,1.17485,32000000.0
2007-03-15 09:22:00,1.17494,1.17494,1.17493,1.17493,23699999.0
2007-03-15 09:23:00,1.17495,1.17505,1.17493,1.17499,40800000.0
2007-03-15 09:24:00,1.17515,1.17515,1.17505,1.17505,112800000.0
2007-03-15 09:25:00,1.17506,1.17506,1.17492,1.17499,110600001.0
2007-03-15 09:26:00,1.17491,1.17491,1.17484,1.17489,103900002.0
2007-03-15 09:27:00,1.17498,1.17504,1.17495,1.17496,111900001.0
2007-03-15 09:28:00,1.17504,1.17519,1.17502,1.17502,54400000.0
2007-03-15 09:29:00,1.17501,1.17501,1.17485,1.17498,115100001.0
2007-03-15 09:30:00,1.17484,1.1749,1.17469,1.17469,45000000.0
2007-03-15 09:31:00,1.17493,1.17497,1.1749,1.1749,50900000.0
2007-03-15 09:32:00,1.1749,1.17502,1.1749,1.17497,155600003.0
2007-03-15 09:33:00,1.17495,1.17501,1.17484,1.1749,92999999.0
2007-03-15 09:34:00,1.17504,1.17504,1.17483,1.17485,45900000.0
2007-03-15 09:35:00,1.17492,1.17507,1.17492,1.17507,46200000.0
2007-03-15 09:36:00,1.17505,1.17505,1.17502,1.17502,6400000.0
2007-03-15 09:37:00,1.17508,1.17514,1.175,1.175,56600000.0
2007-03-15 09:38:00,1.17503,1.17505,1.17492,1.17499,89000000.0
2007-03-15 09:39:00,1.175,1.17506,1.17496,1.17499,30600000.0
2007-03-15 09:40:00,1.17495,1.175,1.17495,1.175,30200000.0
2007-03-15 09:41:00,1.17478,1.17482,1.17475,1.17476,143600000.0
2007-03-15 09:42:00,1.17472,1.17488,1.1747,1.17476,98200000.0
2007-03-15 09:43:00,1.17494,1.17504,1.17494,1.17497,42000001.0
2007-03-15 09:44:00,1.17477,1.17485,1.17462,1.17462,119500001.0
2007-03-15 09:45:00,1.17473,1.17494,1.17462,1.1748,206700001.0
2007-03-15 09:46:00,1.17498,1.17508,1.17497,1.17497,72000000.0
2007-03-15 09:47:00,1.17491,1.17503,1.17491,1.175,129699998.0
2007-03-15 09:48:00,1.175,1.175,1.17498,1.17498,19400000.0
2007-03-15 09:49:00,1.175,1.175,1.17492,1.17497,76999999.0
2007-03-15 09:50:00,1.17497,1.175,1.17491,1.17491,116399998.0
2007-03-15 09:51:00,1.17499,1.17499,1.17484,1.17487,105899998.0
2007-03-15 09:52:00,1.17467,1.17475,1.17467,1.17469,92700002.0
2007-03-15 09:53:00,1.17466,1.17466,1.17448,1.1746,47000000.0
2007-03-15 09:54:00,1.1746,1.17463,1.17455,1.17456,66699999.0
2007-03-15 09:55:00,1.17463,1.17481,1.17461,1.17481,77900000.0
2007-03-15 09:56:00,1.17479,1.17487,1.17473,1.17487,73400001.0
2007-03-15 09:57:00,1.17487,1.17487,1.17471,1.17474,88600001.0
2007-03-15 09:58:00,1.17478,1.17478,1.17477,1.17477,18400000.0
2007-03-15 09:59:00,1.17475,1.17479,1.17473,1.17474,82499998.0
2007-03-15 10:00:00,1.17468,1.17476,1.17467,1.17471,55700000.0
2007-03-15 10:01:00,1.17465,1.17465,1.17463,1.17463,54900001.0
2007-03-15 10:02:00,1.17478,1.17482,1.17467,1.17476,171300003.0
2007-03-15 10:03:00,1.17477,1.17477,1.17446,1.17446,116399999.0
2007-03-15 10:04:00,1.1748,1.1748,1.17462,1.17471,121500003.0
2007-03-15 10:05:00,1.17471,1.17471,1.17461,1.17461,18400000.0
2007-03-15 10:06:00,1.17473,1.17492,1.17473,1.17492,83299999.0
2007-03-15 10:07:00,1.17482,1.17497,1.17482,1.17497,122800000.0
2007-03-15 10:08:00,1.17488,1.17489,1.17486,1.17488,75700000.0
2007-03-15 10:09:00,1.1748,1.17489,1.17476,1.17483,102800002.0
2007-03-15 10:10:00,1.1748,1.17485,1.1748,1.17483,40700000.0
2007-03-15 10:11:00,1.17485,1.17485,1.17471,1.17471,45999999.0
2007-03-15 10:12:00,1.17472,1.17491,1.17472,1.17491,47100000.0
2007-03-15 10:13:00,1.17497,1.17503,1.17497,1.17497,92000000.0
2007-03-15 10:14:00,1.17493,1.17501,1.17493,1.175,140400002.0
2007-03-15 10:15:00,1.175,1.175,1.17476,1.1748,150599999.0
2007-03-15 10:16:00,1.17485,1.17495,1.17479,1.17479,173000001.0
2007-03-15 10:17:00,1.17492,1.17501,1.17489,1.17497,110200002.0
2007-03-15 10:18:00,1.17467,1.17485,1.1746,1.17466,112700000.0
2007-03-15 10:19:00,1.17495,1.17495,1.1749,1.17492,73500000.0
2007-03-15 10:20:00,1.17492,1.17492,1.17481,1.17481,98200000.0
2007-03-15 10:21:00,1.17462,1.1747,1.17445,1.1747,108499998.0
2007-03-15 10:22:00,1.17468,1.17486,1.17468,1.17485,62399999.0
2007-03-15 10:23:00,1.17488,1.1749,1.1748,1.1748,141600000.0
2007-03-15 10:24:00,1.17498,1.17502,1.17486,1.17502,85100001.0
2007-03-15 10:25:00,1.17505,1.17509,1.17496,1.17496,149500001.0
2007-03-15 10:26:00,1.17495,1.17498,1.17485,1.17498,114100002.0
2007-03-15 10:27:00,1.17497,1.175,1.1748,1.1748,165300001.0
2007-03-15 10:28:00,1.17472,1.17476,1.17463,1.17467,87499998.0
2007-03-15 10:29:00,1.17455,1.17465,1.17453,1.17458,86400000.0
2007-03-15 10:30:00,1.17456,1.17459,1.17455,1.17457,77200000.0
2007-03-15 10:31:00,1.17466,1.17467,1.17461,1.17461,31999999.0
2007-03-15 10:32:00,1.17457,1.17457,1.17444,1.17449,16000000.0
2007-03-15 10:33:00,1.17436,1.17436,1.17415,1.17415,32300000.0
2007-03-15 10:34:00,1.17413,1.17423,1.17413,1.17417,138600000.0
2007-03-15 10:35:00,1.17407,1.1742,1.17407,1.17418,98300002.0
2007-03-15 10:36:00,1.17428,1.17435,1.17421,1.17426,193800001.0
2007-03-15 10:37:00,1.17417,1.17422,1.17414,1.1742,48999999.0
2007-03-15 10:38:00,1.17425,1.17425,1.17412,1.17412,244200000.0
2007-03-15 10:39:00,1.17422,1.17431,1.17422,1.17425,43400000.0
2007-03-15 10:40:00,1.17391,1.17407,1.17387,1.17397,104000001.0
2007-03-15 10:41:00,1.17423,1.17429,1.17416,1.17416,76500001.0
2007-03-15 10:42:00,1.17419,1.1743,1.17419,1.17423,106300000.0
2007-03-15 10:43:00,1.17423,1.17426,1.17415,1.17426,28000000.0
2007-03-15 10:44:00,1.1742,1.17425,1.17413,1.17422,90500001.0
2007-03-15 10:45:00,1.17427,1.17427,1.17422,1.17422,123500000.0
2007-03-15 10:46:00,1.17418,1.17433,1.17417,1.17425,113700000.0
2007-03-15 10:47:00,1.17434,1.17438,1.17429,1.17432,70300001.0
2007-03-15 10:48:00,1.1743,1.17437,1.17425,1.1743,126300001.0
2007-03-15 10:49:00,1.17433,1.17435,1.1742,1.17435,122900001.0
2007-03-15 10:50:00,1.17433,1.17435,1.1742,1.17435,108400000.0
2007-03-15 10:51:00,1.17431,1.17431,1.17416,1.17423,128100000.0
2007-03-15 10:52:00,1.17414,1.17425,1.1741,1.17425,111199999.0
2007-03-15 10:53:00,1.17422,1.17424,1.17418,1.17418,50900000.0
2007-03-15 10:54:00,1.1742,1.17428,1.17415,1.17428,42500000.0
2007-03-15 10:55:00,1.1743,1.1744,1.1743,1.1743,131800001.0
2007-03-15 10:56:00,1.17429,1.1744,1.17428,1.17439,112699999.0
2007-03-15 10:57:00,1.17435,1.17448,1.17433,1.17433,116400001.0
2007-03-15 10:58:00,1.1744,1.17445,1.17433,1.1744,110000003.0
2007-03-15 10:59:00,1.17444,1.17474,1.17444,1.17466,130900001.0
2007-03-15 11:00:00,1.17465,1.17478,1.17456,1.17464,69600001.0
2007-03-15 11:01:00,1.17464,1.17476,1.17464,1.17474,156199998.0
2007-03-15 11:02:00,1.17476,1.17479,1.17473,1.17479,112699998.0
2007-03-15 11:03:00,1.1748,1.17487,1.17473,1.17487,110700002.0
2007-03-15 11:04:00,1.17485,1.17485,1.17475,1.1748,54700000.0
2007-03-15 11:05:00,1.17469,1.17469,1.17451,1.17453,76700002.0
2007-03-15 11:06:00,1.17453,1.17457,1.1745,1.1745,140400001.0
2007-03-15 11:07:00,1.17457,1.17457,1.1745,1.1745,15200000.0
2007-03-15 11:08:00,1.17461,1.17472,1.17459,1.17472,77699999.0
2007-03-15 11:09:00,1.17469,1.17483,1.17469,1.17483,76099999.0
2007-03-15 11:10:00,1.1748,1.1748,1.1746,1.17465,68999999.0
2007-03-15 11:11:00,1.17463,1.17471,1.17449,1.17458,60700000.0
2007-03-15 11:12:00,1.17458,1.1746,1.17447,1.17451,135800001.0
2007-03-15 11:13:00,1.17465,1.17475,1.17459,1.17472,165999998.0
2007-03-15 11:14:00,1.17474,1.17481,1.1746,1.1746,85600000.0
2007-03-15 11:15:00,1.1746,1.17477,1.1746,1.1747,132500000.0
2007-03-15 11:16:00,1.1747,1.17475,1.17468,1.1747,137800001.0
2007-03-15 11:17:00,1.17465,1.17474,1.17465,1.17474,20900000.0
2007-03-15 11:18:00,1.17481,1.17489,1.17475,1.17486,130899998.0
2007-03-15 11:19:00,1.17488,1.175,1.17488,1.17488,122699999.0
2007-03-15 11:20:00,1.1749,1.1749,1.17483,1.17483,134399999.0
2007-03-15 11:21:00,1.17494,1.17505,1.17494,1.17495,58000000.0
2007-03-15 11:22:00,1.17498,1.17498,1.17497,1.17497,4800000.0
2007-03-15 11:23:00,1.17488,1.17491,1.17481,1.17483,74000000.0
2007-03-15 11:24:00,1.17478,1.17481,1.17473,1.17476,91500002.0
2007-03-15 11:25:00,1.17483,1.17488,1.17477,1.17484,111999999.0
2007-03-15 11:26:00,1.17485,1.17497,1.17482,1.17497,68500001.0
2007-03-15 11:27:00,1.17495,1.17496,1.17484,1.1749,170100005.0
2007-03-15 11:28:00,1.17487,1.17487,1.17474,1.17478,86500002.0
2007-03-15 11:29:00,1.17469,1.17481,1.17469,1.17471,127000001.0
2007-03-15 11:30:00,1.17478,1.17489,1.17472,1.17485,61600001.0
2007-03-15 11:31:00,1.17485,1.17493,1.17485,1.17493,59800001.0
2007-03-15 11:32:00,1.1749,1.17498,1.17485,1.1749,205800002.0
2007-03-15 11:33:00,1.17483,1.17497,1.17483,1.17497,52700000.0
2007-03-15 11:34:00,1.17495,1.17519,1.17482,1.17482,161200002.0
2007-03-15 11:35:00,1.17473,1.17477,1.1746,1.1746,109299998.0
2007-03-15 11:36:00,1.17451,1.17453,1.17444,1.17445,95100000.0
2007-03-15 11:37:00,1.1745,1.1746,1.1745,1.17452,66900001.0
2007-03-15 11:38:00,1.17444,1.17444,1.17424,1.17432,81800000.0
2007-03-15 11:39:00,1.17423,1.17426,1.17417,1.17426,114699999.0
2007-03-15 11:40:00,1.17422,1.17424,1.17399,1.17409,185400000.0
2007-03-15 11:41:00,1.17421,1.17429,1.17417,1.17427,72700000.0
2007-03-15 11:42:00,1.1743,1.17439,1.17427,1.1743,109599998.0
2007-03-15 11:43:00,1.17438,1.17438,1.17426,1.17426,36600000.0
2007-03-15 11:44:00,1.174,1.1742,1.174,1.17417,29000000.0
2007-03-15 11:45:00,1.17425,1.17425,1.1742,1.1742,61600001.0
2007-03-15 11:46:00,1.1743,1.17443,1.1743,1.17438,130900001.0
2007-03-15 11:47:00,1.17433,1.17439,1.17431,1.17439,34699999.0
2007-03-15 11:48:00,1.1743,1.17432,1.17422,1.17428,138400001.0
2007-03-15 11:49:00,1.17434,1.17439,1.17431,1.17434,54700000.0
2007-03-15 11:50:00,1.17433,1.17433,1.17399,1.17403,172100000.0
2007-03-15 11:51:00,1.174,1.17402,1.17389,1.17389,139700000.0
2007-03-15 11:52:00,1.17391,1.17391,1.17377,1.17386,158999997.0
2007-03-15 11:53:00,1.17382,1.17399,1.17382,1.17386,139499998.0
2007-03-15 11:54:00,1.17392,1.17392,1.17376,1.17381,74199999.0
2007-03-15 11:55:00,1.17358,1.17373,1.17342,1.17371,59900000.0
2007-03-15 11:56:00,1.17384,1.17384,1.17374,1.1738,34300001.0
2007-03-15 11:57:00,1.1738,1.17385,1.17375,1.17375,143400001.0
2007-03-15 11:58:00,1.17377,1.1739,1.17377,1.17378,126600001.0
2007-03-15 11:59:00,1.17378,1.1738,1.17372,1.1738,80500000.0
2007-03-15 12:00:00,1.17387,1.17387,1.17381,1.17383,111700000.0
2007-03-15 12:01:00,1.17383,1.17385,1.17377,1.17383,63799999.0
2007-03-15 12:02:00,1.17355,1.17378,1.17355,1.17372,90200002.0
2007-03-15 12:03:00,1.17382,1.17382,1.17369,1.17369,112200001.0
2007-03-15 12:04:00,1.17374,1.1738,1.17372,1.1738,43700000.0
2007-03-15 12:05:00,1.17388,1.17402,1.17388,1.17394,77400000.0
2007-03-15 12:06:00,1.17399,1.17399,1.1736,1.1736,52800000.0
2007-03-15 12:07:00,1.17357,1.17357,1.17347,1.17347,61599999.0
2007-03-15 12:08:00,1.17344,1.17357,1.17341,1.17357,150800002.0
2007-03-15 12:09:00,1.17353,1.17366,1.17353,1.17361,105599999.0
2007-03-15 12:10:00,1.1736,1.17365,1.1736,1.17365,36600001.0
2007-03-15 12:11:00,1.17358,1.17375,1.17358,1.17372,137200002.0
2007-03-15 12:12:00,1.17368,1.1738,1.17367,1.17377,133299999.0
2007-03-15 12:13:00,1.17384,1.17421,1.17384,1.17415,100499998.0
2007-03-15 12:14:00,1.17415,1.17415,1.17397,1.17397,71199998.0
2007-03-15 12:15:00,1.17395,1.17406,1.17394,1.17403,140999996.0
2007-03-15 12:16:00,1.17394,1.174,1.1739,1.17393,30300001.0
2007-03-15 12:17:00,1.17388,1.17388,1.17345,1.1735,138099999.0
2007-03-15 12:18:00,1.17358,1.17362,1.17353,1.17353,70200000.0
2007-03-15 12:19:00,1.1736,1.17362,1.1736,1.1736,123099999.0
2007-03-15 12:20:00,1.1736,1.17365,1.17355,1.17355,122700001.0
2007-03-15 12:21:00,1.17353,1.1737,1.17352,1.17352,172300000.0
2007-03-15 12:22:00,1.17364,1.17365,1.17362,1.17364,151200000.0
2007-03-15 12:23:00,1.1737,1.1738,1.1737,1.1738,91599998.0
2007-03-15 12:24:00,1.17377,1.17377,1.17365,1.17365,44800001.0
2007-03-15 12:25:00,1.1736,1.17371,1.17359,1.17363,130699999.0
2007-03-15 12:26:00,1.17365,1.17369,1.17351,1.17352,94100000.0
2007-03-15 12:27:00,1.17347,1.17362,1.17342,1.17362,151300004.0
2007-03-15 12:28:00,1.17358,1.17368,1.17353,1.17368,124199999.0
2007-03-15 12:29:00,1.17371,1.17392,1.17371,1.17392,84800000.0
2007-03-15 12:30:00,1.17399,1.17401,1.17392,1.17401,124099999.0
2007-03-15 12:31:00,1.17395,1.17404,1.1739,1.17393,206600003.0
2007-03-15 12:32:00,1.17377,1.17384,1.17372,1.17372,71800001.0
2007-03-15 12:33:00,1.17377,1.17388,1.17377,1.17384,62400002.0
2007-03-15 12:34:00,1.17386,1.17399,1.17385,1.17385,89400001.0
2007-03-15 12:35:00,1.17399,1.17401,1.17385,1.17396,152500002.0
2007-03-15 12:36:00,1.17415,1.17419,1.17415,1.17415,96200001.0
2007-03-15 12:37:00,1.17418,1.1742,1.174,1.1742,199099999.0
2007-03-15 12:38:00,1.17435,1.17449,1.17435,1.17446,77000000.0
2007-03-15 12:39:00,1.17457,1.17503,1.17456,1.17503,136299998.0
2007-03-15 12:40:00,1.17514,1.17534,1.17509,1.17534,191700000.0
2007-03-15 12:41:00,1.17534,1.17547,1.17525,1.17547,129899999.0
2007-03-15 12:42:00,1.17548,1.17548,1.17537,1.17541,85900001.0
2007-03-15 12:43:00,1.17535,1.17535,1.17507,1.17517,81900000.0
2007-03-15 12:44:00,1.17507,1.17531,1.17507,1.17525,80499999.0
2007-03-15 12:45:00,1.17527,1.17528,1.17511,1.17523,66899999.0
2007-03-15 12:46:00,1.17534,1.17552,1.17528,1.17552,126500002.0
2007-03-15 12:47:00,1.17546,1.17546,1.17529,1.17529,47100000.0
2007-03-15 12:48:00,1.1752,1.1752,1.175,1.17516,72700002.0
2007-03-15 12:49:00,1.17517,1.17518,1.17507,1.17507,60400002.0
2007-03-15 12:50:00,1.17507,1.17528,1.17503,1.17528,46500001.0
2007-03-15 12:51:00,1.17526,1.17536,1.17516,1.17527,177000002.0
2007-03-15 12:52:00,1.17533,1.17539,1.17524,1.17538,170399997.0
2007-03-15 12:53:00,1.17536,1.1754,1.17536,1.1754,63500000.0
2007-03-15 12:54:00,1.17545,1.17545,1.1754,1.1754,47099998.0
2007-03-15 12:55:00,1.17542,1.17548,1.1754,1.1754,84200001.0
2007-03-15 12:56:00,1.17545,1.17547,1.17531,1.17533,86799999.0
2007-03-15 12:57:00,1.1753,1.17535,1.17526,1.17532,100900000.0
2007-03-15 12:58:00,1.17524,1.17527,1.17523,1.17527,20899999.0
2007-03-15 12:59:00,1.17521,1.17521,1.17506,1.17519,65900001.0
2007-03-15 13:00:00,1.17511,1.17517,1.17506,1.1751,140099999.0
2007-03-15 13:01:00,1.17524,1.1753,1.17519,1.1753,73899999.0
2007-03-15 13:02:00,1.17531,1.17537,1.17527,1.17529,99100000.0
2007-03-15 13:03:00,1.17525,1.17531,1.17513,1.17513,77600000.0
2007-03-15 13:04:00,1.1751,1.17531,1.1751,1.1752,30700000.0
2007-03-15 13:05:00,1.17518,1.17518,1.17517,1.17517,22100001.0
2007-03-15 13:06:00,1.17518,1.17521,1.17515,1.17515,76699999.0
2007-03-15 13:07:00,1.17523,1.17523,1.17501,1.17501,146099999.0
2007-03-15 13:08:00,1.17503,1.17507,1.17495,1.17507,154800000.0
2007-03-15 13:09:00,1.17488,1.17494,1.17482,1.17492,85300002.0
2007-03-15 13:10:00,1.1751,1.17515,1.1751,1.17515,107900003.0
2007-03-15 13:11:00,1.17515,1.17515,1.17506,1.17515,94700001.0
2007-03-15 13:12:00,1.17519,1.17522,1.17509,1.17516,119800002.0
2007-03-15 13:13:00,1.17514,1.17518,1.17514,1.17518,41100001.0
2007-03-15 13:14:00,1.17509,1.17509,1.175,1.175,42000000.0
2007-03-15 13:15:00,1.17503,1.17511,1.17496,1.17507,114299999.0
2007-03-15 13:16:00,1.17511,1.17516,1.17504,1.17513,110599999.0
2007-03-15 13:17:00,1.17514,1.17519,1.17511,1.17511,132000000.0
2007-03-15 13:18:00,1.17513,1.17513,1.17509,1.17509,38399999.0
2007-03-15 13:19:00,1.17506,1.17509,1.17506,1.17509,45300000.0
2007-03-15 13:20:00,1.17505,1.1751,1.17498,1.17502,68900001.0
2007-03-15 13:21:00,1.175,1.175,1.175,1.175,4000000.0
2007-03-15 13:22:00,1.17492,1.17505,1.17492,1.175,106600003.0
2007-03-15 13:23:00,1.17499,1.17502,1.17486,1.17495,39100001.0
2007-03-15 13:24:00,1.17493,1.175,1.17487,1.175,102500001.0
2007-03-15 13:25:00,1.17496,1.17497,1.17492,1.17497,31099999.0
2007-03-15 13:26:00,1.17501,1.17501,1.17493,1.17497,100499997.0
2007-03-15 13:27:00,1.17495,1.17495,1.1749,1.17495,134800002.0
2007-03-15 13:28:00,1.17496,1.17498,1.17491,1.17492,123599998.0
2007-03-15 13:29:00,1.175,1.17509,1.17499,1.175,138800001.0
2007-03-15 13:30:00,1.17507,1.17516,1.17503,1.17514,61800000.0
2007-03-15 13:31:00,1.17467,1.17514,1.17465,1.17505,159400001.0
2007-03-15 13:32:00,1.17489,1.17493,1.17463,1.17482,163600000.0
2007-03-15 13:33:00,1.17518,1.17518,1.17503,1.17508,69900000.0
2007-03-15 13:34:00,1.17502,1.17508,1.17502,1.17508,100099999.0
2007-03-15 13:35:00,1.17511,1.17523,1.17505,1.17523,168100001.0
2007-03-15 13:36:00,1.17521,1.17535,1.17521,1.17535,100600000.0
2007-03-15 13:37:00,1.17528,1.17541,1.1752,1.17522,147600001.0
2007-03-15 13:38:00,1.17526,1.17534,1.17523,1.17526,160799998.0
2007-03-15 13:39:00,1.17534,1.17536,1.17534,1.17536,15300000.0
2007-03-15 13:40:00,1.17535,1.17535,1.1752,1.17528,132599999.0
2007-03-15 13:41:00,1.17522,1.17537,1.1752,1.17527,93299999.0
2007-03-15 13:42:00,1.17534,1.17534,1.17519,1.17527,155000002.0
2007-03-15 13:43:00,1.17525,1.17525,1.175,1.17502,28900000.0
2007-03-15 13:44:00,1.17525,1.17525,1.1749,1.1749,155500000.0
2007-03-15 13:45:00,1.17482,1.17487,1.17477,1.17486,77899998.0
2007-03-15 13:46:00,1.17478,1.17478,1.17455,1.17455,50100000.0
2007-03-15 13:47:00,1.17455,1.17463,1.17455,1.17463,123500000.0
2007-03-15 13:48:00,1.17445,1.17448,1.17417,1.17431,91900000.0
2007-03-15 13:49:00,1.17462,1.17469,1.17454,1.17454,71500000.0
2007-03-15 13:50:00,1.17456,1.17458,1.17452,1.17458,201200003.0
2007-03-15 13:51:00,1.17461,1.17466,1.17454,1.17454,73200001.0
2007-03-15 13:52:00,1.17444,1.17466,1.17444,1.17466,131600001.0
2007-03-15 13:53:00,1.17467,1.17467,1.17465,1.17466,23900000.0
2007-03-15 13:54:00,1.17462,1.17468,1.17462,1.17468,40399999.0
2007-03-15 13:55:00,1.1746,1.17465,1.1745,1.17459,92200003.0
2007-03-15 13:56:00,1.17455,1.17468,1.17455,1.17468,65000001.0
2007-03-15 13:57:00,1.1746,1.17463,1.17438,1.17458,79700001.0
2007-03-15 13:58:00,1.1746,1.1746,1.17455,1.17455,34300000.0
2007-03-15 13:59:00,1.17454,1.17488,1.17454,1.17486,111000001.0
2007-03-15 14:00:00,1.17495,1.17529,1.17495,1.17529,129600001.0
2007-03-15 14:01:00,1.17523,1.17533,1.17516,1.17524,151400001.0
2007-03-15 14:02:00,1.17518,1.17518,1.17516,1.17518,41400001.0
2007-03-15 14:03:00,1.17513,1.17517,1.17508,1.17513,46399999.0
2007-03-15 14:04:00,1.17498,1.1751,1.17485,1.17485,173599998.0
2007-03-15 14:05:00,1.1747,1.1747,1.17458,1.17462,111999999.0
2007-03-15 14:06:00,1.17458,1.17463,1.17458,1.17462,58100001.0
2007-03-15 14:07:00,1.17447,1.1745,1.17443,1.1745,67900001.0
2007-03-15 14:08:00,1.1745,1.17464,1.17448,1.17448,153000003.0
2007-03-15 14:09:00,1.17446,1.17446,1.17424,1.17433,94200000.0
2007-03-15 14:10:00,1.1745,1.17455,1.17442,1.17447,95500000.0
2007-03-15 14:11:00,1.17448,1.17454,1.17446,1.17448,103799997.0
2007-03-15 14:12:00,1.17442,1.17446,1.17422,1.17422,80399999.0
2007-03-15 14:13:00,1.1742,1.17433,1.1742,1.17433,88400001.0
2007-03-15 14:14:00,1.17431,1.17444,1.17427,1.17427,144000002.0
2007-03-15 14:15:00,1.17425,1.17433,1.17422,1.17422,114800000.0
2007-03-15 14:16:00,1.17427,1.17428,1.17427,1.17428,37700000.0
2007-03-15 14:17:00,1.17431,1.17431,1.1741,1.1741,91200002.0
2007-03-15 14:18:00,1.17418,1.17419,1.17407,1.1741,71200000.0
2007-03-15 14:19:00,1.174,1.174,1.17382,1.17391,123300000.0
2007-03-15 14:20:00,1.17376,1.17376,1.17354,1.17354,79099999.0
2007-03-15 14:21:00,1.17336,1.17344,1.17314,1.17344,155499999.0
2007-03-15 14:22:00,1.17352,1.17358,1.17352,1.17358,23200000.0
2007-03-15 14:23:00,1.17365,1.17372,1.1736,1.17365,107200001.0
2007-03-15 14:24:00,1.17366,1.17366,1.17355,1.17361,86299999.0
2007-03-15 14:25:00,1.17363,1.17367,1.17357,1.17367,143100001.0
2007-03-15 14:26:00,1.17358,1.17366,1.17356,1.17362,76900003.0
2007-03-15 14:27:00,1.17368,1.17371,1.17361,1.17362,87999998.0
2007-03-15 14:28:00,1.17361,1.17377,1.17361,1.17377,93700001.0
2007-03-15 14:29:00,1.17363,1.17374,1.17357,1.17374,54400001.0
2007-03-15 14:30:00,1.17389,1.1743,1.17389,1.17407,50900000.0
2007-03-15 14:31:00,1.17409,1.1741,1.17402,1.17403,83500001.0
2007-03-15 14:32:00,1.17402,1.17415,1.17402,1.17404,176400000.0
2007-03-15 14:33:00,1.17403,1.17403,1.17388,1.17395,83000000.0
2007-03-15 14:34:00,1.17399,1.17419,1.17399,1.17405,125300002.0
2007-03-15 14:35:00,1.17406,1.17414,1.174,1.17403,48700001.0
2007-03-15 14:36:00,1.17415,1.17418,1.17406,1.17418,110000000.0
2007-03-15 14:37:00,1.17434,1.1747,1.17434,1.17469,76100002.0
2007-03-15 14:38:00,1.17468,1.17468,1.17437,1.17446,170600002.0
2007-03-15 14:39:00,1.1745,1.17462,1.17448,1.17453,124100000.0
2007-03-15 14:40:00,1.17453,1.17454,1.17445,1.17454,50400000.0
2007-03-15 14:41:00,1.17457,1.17494,1.17457,1.17494,105600003.0
2007-03-15 14:42:00,1.17485,1.17486,1.17475,1.17476,99700003.0
2007-03-15 14:43:00,1.17474,1.17487,1.17473,1.17487,63999999.0
2007-03-15 14:44:00,1.17491,1.17494,1.17491,1.17494,2400000.0
2007-03-15 14:45:00,1.17505,1.17505,1.17487,1.17487,50300000.0
2007-03-15 14:46:00,1.17491,1.17508,1.17491,1.17502,73999999.0
2007-03-15 14:47:00,1.17497,1.17497,1.17493,1.17493,52000000.0
2007-03-15 14:48:00,1.1749,1.17495,1.1749,1.17495,20800000.0
2007-03-15 14:49:00,1.17494,1.17496,1.17489,1.17489,141900000.0
2007-03-15 14:50:00,1.17494,1.17501,1.17487,1.17494,86300001.0
2007-03-15 14:51:00,1.1749,1.17509,1.1749,1.17494,44199999.0
2007-03-15 14:52:00,1.17482,1.17482,1.17462,1.17462,108200001.0
2007-03-15 14:53:00,1.17467,1.17479,1.17463,1.1747,120700000.0
2007-03-15 14:54:00,1.17463,1.17495,1.17459,1.17491,104900002.0
2007-03-15 14:55:00,1.17495,1.17502,1.17483,1.17502,114800001.0
2007-03-15 14:56:00,1.17503,1.1751,1.17502,1.17502,76200002.0
2007-03-15 14:57:00,1.17495,1.17505,1.17495,1.17505,88700001.0
2007-03-15 14:58:00,1.17502,1.17503,1.17496,1.17496,60799999.0
2007-03-15 14:59:00,1.17508,1.17509,1.175,1.17503,99900002.0
2007-03-15 15:00:00,1.17505,1.1751,1.17493,1.17502,132999998.0
2007-03-15 15:01:00,1.17496,1.17509,1.1749,1.17507,95300000.0
2007-03-15 15:02:00,1.17504,1.17504,1.17501,1.17501,8800000.0
2007-03-15 15:03:00,1.17493,1.17506,1.17493,1.175,113900001.0
2007-03-15 15:04:00,1.17502,1.17525,1.17502,1.17525,83999998.0
2007-03-15 15:05:00,1.17532,1.17535,1.17524,1.17524,106200002.0
2007-03-15 15:06:00,1.17529,1.1753,1.1752,1.1752,82200000.0
2007-03-15 15:07:00,1.1752,1.1752,1.1752,1.1752,41200001.0
2007-03-15 15:08:00,1.17514,1.17531,1.17514,1.1752,38900000.0
2007-03-15 15:09:00,1.17523,1.17523,1.17522,1.17522,43900000.0
2007-03-15 15:10:00,1.17516,1.17516,1.17514,1.17514,7300000.0
2007-03-15 15:11:00,1.17507,1.17513,1.17497,1.17513,173700001.0
2007-03-15 15:12:00,1.17517,1.17517,1.17501,1.17517,103899998.0
2007-03-15 15:13:00,1.17511,1.1753,1.1751,1.1752,61400000.0
2007-03-15 15:14:00,1.1752,1.17526,1.17519,1.17523,47000001.0
2007-03-15 15:15:00,1.17541,1.17541,1.17533,1.17533,69000000.0
2007-03-15 15:16:00,1.17538,1.17555,1.17538,1.17555,139299997.0
2007-03-15 15:17:00,1.17562,1.17574,1.17562,1.17562,98000001.0
2007-03-15 15:18:00,1.17558,1.17558,1.1755,1.17555,132400001.0
2007-03-15 15:19:00,1.17548,1.17561,1.17548,1.17557,94700000.0
2007-03-15 15:20:00,1.17562,1.17568,1.17556,1.1756,64899998.0
2007-03-15 15:21:00,1.17544,1.17549,1.17535,1.17535,68200001.0
2007-03-15 15:22:00,1.17525,1.17534,1.17512,1.17533,50700000.0
2007-03-15 15:23:00,1.17537,1.1756,1.17537,1.17552,114200001.0
2007-03-15 15:24:00,1.17558,1.17558,1.17556,1.17558,82900001.0
2007-03-15 15:25:00,1.17548,1.17556,1.17548,1.17549,237599998.0
2007-03-15 15:26:00,1.17542,1.17546,1.1754,1.1754,109699996.0
2007-03-15 15:27:00,1.1755,1.17554,1.1754,1.1754,143299999.0
2007-03-15 15:28:00,1.17534,1.1755,1.17534,1.1755,12300000.0
2007-03-15 15:29:00,1.17553,1.17556,1.17537,1.17551,159700002.0
2007-03-15 15:30:00,1.17543,1.17556,1.17543,1.1755,48399999.0
2007-03-15 15:31:00,1.17545,1.17554,1.17543,1.17552,77300000.0
2007-03-15 15:32:00,1.17548,1.17561,1.17547,1.1755,138400001.0
2007-03-15 15:33:00,1.17546,1.17546,1.17533,1.17533,18000000.0
2007-03-15 15:34:00,1.17539,1.17539,1.17515,1.1752,82900000.0
2007-03-15 15:35:00,1.17521,1.17528,1.17521,1.17521,82400002.0
2007-03-15 15:36:00,1.17518,1.1753,1.17513,1.17514,131199998.0
2007-03-15 15:37:00,1.17522,1.17542,1.17517,1.17531,126800003.0
2007-03-15 15:38:00,1.17524,1.17532,1.1752,1.17525,141600000.0
2007-03-15 15:39:00,1.17518,1.17518,1.17499,1.1751,153999998.0
2007-03-15 15:40:00,1.17506,1.17506,1.17484,1.17485,34100000.0
2007-03-15 15:41:00,1.17475,1.17518,1.17475,1.17518,62600000.0
2007-03-15 15:42:00,1.17515,1.17515,1.17507,1.17509,49200000.0
2007-03-15 15:43:00,1.17515,1.17516,1.175,1.17516,51200000.0
2007-03-15 15:44:00,1.17514,1.17518,1.17511,1.17518,80699999.0
2007-03-15 15:45:00,1.1752,1.17526,1.17487,1.1749,38300001.0
2007-03-15 15:46:00,1.17478,1.17488,1.17477,1.17482,95800002.0
2007-03-15 15:47:00,1.17477,1.17478,1.17461,1.17461,27900000.0
2007-03-15 15:48:00,1.17471,1.1749,1.17471,1.17477,78600001.0
2007-03-15 15:49:00,1.17485,1.17499,1.17473,1.17489,142400000.0
2007-03-15 15:50:00,1.17495,1.17505,1.17495,1.17505,108499998.0
2007-03-15 15:51:00,1.17515,1.17529,1.17507,1.17507,108700000.0
2007-03-15 15:52:00,1.17497,1.17506,1.17485,1.17485,21900000.0
2007-03-15 15:53:00,1.17488,1.17498,1.17487,1.17491,35200000.0
2007-03-15 15:54:00,1.17496,1.17499,1.17486,1.17499,137800000.0
2007-03-15 15:55:00,1.17494,1.17499,1.17491,1.17493,48800000.0
2007-03-15 15:56:00,1.17496,1.17511,1.1749,1.1749,114099999.0
2007-03-15 15:57:00,1.17487,1.17489,1.17477,1.17477,126200000.0
2007-03-15 15:58:00,1.17475,1.17481,1.17472,1.17475,142400001.0
2007-03-15 15:59:00,1.17473,1.17473,1.17465,1.17465,43899998.0
2007-03-15 16:00:00,1.17465,1.17465,1.1745,1.17457,60899999.0
2007-03-15 16:01:00,1.17462,1.17467,1.1745,1.17455,79900000.0
2007-03-15 16:02:00,1.17459,1.1747,1.17459,1.1747,88700002.0
2007-03-15 16:03:00,1.17464,1.1748,1.17457,1.1748,178200000.0
2007-03-15 16:04:00,1.17485,1.17516,1.17485,1.17511,97200001.0
2007-03-15 16:05:00,1.17524,1.17525,1.17519,1.17519,126100001.0
2007-03-15 16:06:00,1.17523,1.17527,1.17512,1.17512,108300001.0
2007-03-15 16:07:00,1.17518,1.17518,1.17507,1.17507,46400000.0
2007-03-15 16:08:00,1.17503,1.17512,1.175,1.17512,142000003.0
2007-03-15 16:09:00,1.17512,1.17512,1.17499,1.17507,121700000.0
2007-03-15 16:10:00,1.17514,1.17514,1.17505,1.17508,101400001.0
2007-03-15 16:11:00,1.17504,1.17504,1.17482,1.17486,68999998.0
2007-03-15 16:12:00,1.17483,1.17483,1.17466,1.1748,130700002.0
2007-03-15 16:13:00,1.17488,1.17489,1.17488,1.17489,69799998.0
2007-03-15 16:14:00,1.17491,1.17497,1.17484,1.1749,168500001.0
2007-03-15 16:15:00,1.17488,1.17493,1.17483,1.1749,94300001.0
2007-03-15 16:16:00,1.17494,1.17494,1.17491,1.17491,68200000.0
2007-03-15 16:17:00,1.17489,1.17489,1.17481,1.17481,12800000.0
2007-03-15 16:18:00,1.17484,1.17504,1.17482,1.17504,55500001.0
2007-03-15 16:19:00,1.17502,1.17502,1.17485,1.17489,93400001.0
2007-03-15 16:20:00,1.17485,1.17501,1.17485,1.17501,73300000.0
2007-03-15 16:21:00,1.17498,1.17501,1.17493,1.17495,48599999.0
2007-03-15 16:22:00,1.17498,1.17511,1.1749,1.17511,142700002.0
2007-03-15 16:23:00,1.17502,1.17507,1.17497,1.17497,132100000.0
2007-03-15 16:24:00,1.17498,1.17502,1.1749,1.1749,67100001.0
2007-03-15 16:25:00,1.17492,1.17492,1.17486,1.17488,82999999.0
2007-03-15 16:26:00,1.17479,1.17492,1.17479,1.1749,71499999.0
2007-03-15 16:27:00,1.17494,1.17505,1.1749,1.17505,51400001.0
2007-03-15 16:28:00,1.1749,1.17502,1.1749,1.175,110200004.0
2007-03-15 16:29:00,1.17494,1.17494,1.17479,1.17479,47400002.0
2007-03-15 16:30:00,1.17472,1.17483,1.17472,1.17483,66200000.0
2007-03-15 16:31:00,1.17476,1.17485,1.17476,1.1748,41499999.0
2007-03-15 16:32:00,1.1748,1.17485,1.17473,1.17478,114799999.0
2007-03-15 16:33:00,1.17475,1.17479,1.17466,1.17471,48800000.0
2007-03-15 16:34:00,1.17471,1.17474,1.1746,1.1746,111100001.0
2007-03-15 16:35:00,1.1747,1.17476,1.1747,1.17472,73299999.0
2007-03-15 16:36:00,1.17466,1.17471,1.1746,1.1746,112900002.0
2007-03-15 16:37:00,1.17461,1.17464,1.17451,1.17461,57700000.0
2007-03-15 16:38:00,1.17463,1.17471,1.17457,1.17457,224199998.0
2007-03-15 16:39:00,1.17475,1.17479,1.17467,1.17467,75800000.0
2007-03-15 16:40:00,1.17467,1.17475,1.17463,1.17473,149799998.0
2007-03-15 16:41:00,1.17468,1.17482,1.17468,1.17479,78900001.0
2007-03-15 16:42:00,1.17486,1.17486,1.17475,1.17475,58700001.0
2007-03-15 16:43:00,1.17466,1.17481,1.17466,1.17475,122900002.0
2007-03-15 16:44:00,1.17472,1.17474,1.17458,1.17461,43300002.0
2007-03-15 16:45:00,1.17459,1.17475,1.17454,1.17474,165399998.0
2007-03-15 16:46:00,1.17455,1.17456,1.17431,1.17431,143600003.0
2007-03-15 16:47:00,1.17435,1.17435,1.17419,1.17431,194399998.0
2007-03-15 16:48:00,1.17424,1.17441,1.17423,1.17441,71600000.0
2007-03-15 16:49:00,1.17437,1.17437,1.17408,1.1742,155899999.0
2007-03-15 16:50:00,1.17407,1.17409,1.17382,1.17382,121299998.0
2007-03-15 16:51:00,1.17382,1.17386,1.17373,1.17386,100100000.0
2007-03-15 16:52:00,1.17399,1.17414,1.17399,1.17414,46600000.0
2007-03-15 16:53:00,1.17417,1.17417,1.17389,1.17391,136200002.0
2007-03-15 16:54:00,1.17395,1.17395,1.17366,1.17366,105300001.0
2007-03-15 16:55:00,1.17371,1.1738,1.17371,1.1738,16800000.0
2007-03-15 16:56:00,1.17382,1.17387,1.17378,1.17378,74400000.0
2007-03-15 16:57:00,1.17381,1.17381,1.17368,1.17378,70700000.0
2007-03-15 16:58:00,1.1738,1.17386,1.17377,1.17377,161999999.0
2007-03-15 16:59:00,1.17374,1.1741,1.17374,1.1741,63100000.0
2007-03-15 17:00:00,1.17427,1.17445,1.17426,1.17445,169600003.0
2007-03-15 17:01:00,1.17437,1.17437,1.17412,1.17425,69900002.0
2007-03-15 17:02:00,1.17438,1.17438,1.17427,1.17427,68100002.0
2007-03-15 17:03:00,1.17428,1.17445,1.17428,1.17439,161300000.0
2007-03-15 17:04:00,1.17432,1.17448,1.17432,1.17443,32600001.0
2007-03-15 17:05:00,1.17457,1.17466,1.17453,1.17455,134500001.0
2007-03-15 17:06:00,1.17448,1.17465,1.17447,1.17448,159100003.0
2007-03-15 17:07:00,1.17454,1.17476,1.17454,1.17468,60899999.0
2007-03-15 17:08:00,1.17471,1.17478,1.1747,1.17473,77000000.0
2007-03-15 17:09:00,1.17471,1.17471,1.17457,1.17462,59099999.0
2007-03-15 17:10:00,1.17466,1.17477,1.17465,1.17473,105300000.0
2007-03-15 17:11:00,1.17453,1.17465,1.17448,1.17451,141400003.0
2007-03-15 17:12:00,1.17448,1.17463,1.17448,1.1746,121999999.0
2007-03-15 17:13:00,1.17452,1.17458,1.17451,1.17457,60399998.0
2007-03-15 17:14:00,1.17447,1.17456,1.17445,1.1745,93899998.0
2007-03-15 17:15:00,1.1745,1.1745,1.17437,1.17437,86299998.0
2007-03-15 17:16:00,1.17437,1.17437,1.17424,1.17424,8800000.0
2007-03-15 17:17:00,1.17422,1.17422,1.17386,1.17386,64500000.0
2007-03-15 17:18:00,1.17388,1.17395,1.17388,1.17392,55500000.0
2007-03-15 17:19:00,1.17396,1.17404,1.17393,1.17399,57700002.0
2007-03-15 17:20:00,1.17396,1.17406,1.17393,1.17403,146100002.0
2007-03-15 17:21:00,1.17403,1.17403,1.17395,1.17398,61700000.0
2007-03-15 17:22:00,1.17395,1.17407,1.17386,1.174,149600000.0
2007-03-15 17:23:00,1.17416,1.17418,1.17411,1.17412,48500000.0
2007-03-15 17:24:00,1.17422,1.17423,1.17418,1.17418,58400000.0
2007-03-15 17:25:00,1.17422,1.17424,1.17404,1.17404,80700000.0
2007-03-15 17:26:00,1.174,1.174,1.17393,1.17394,75000001.0
2007-03-15 17:27:00,1.17395,1.17407,1.17385,1.17407,110700000.0
2007-03-15 17:28:00,1.17408,1.17408,1.17401,1.17404,77700001.0
2007-03-15 17:29:00,1.17397,1.17409,1.17395,1.17407,122699998.0
2007-03-15 17:30:00,1.17408,1.17413,1.17402,1.17406,164400003.0
2007-03-15 17:31:00,1.17412,1.17423,1.17412,1.17418,90200000.0
2007-03-15 17:32:00,1.17404,1.17405,1.17397,1.17405,39200000.0
2007-03-15 17:33:00,1.17402,1.17402,1.17387,1.17394,29000000.0
2007-03-15 17:34:00,1.17392,1.17398,1.17384,1.17389,155000000.0
2007-03-15 17:35:00,1.17387,1.17403,1.17387,1.17398,75999998.0
2007-03-15 17:36:00,1.17408,1.17408,1.17397,1.17397,24800000.0
2007-03-15 17:37:00,1.17402,1.17403,1.17394,1.17394,56500002.0
2007-03-15 17:38:00,1.17403,1.17406,1.17398,1.174,109400000.0
2007-03-15 17:39:00,1.17403,1.17404,1.17397,1.174,119800002.0
2007-03-15 17:40:00,1.17407,1.17413,1.17403,1.17413,29300001.0
2007-03-15 17:41:00,1.17405,1.17405,1.17392,1.174,114000000.0
2007-03-15 17:42:00,1.17399,1.17406,1.17399,1.17406,20700000.0
2007-03-15 17:43:00,1.17407,1.17415,1.17406,1.17415,28700000.0
2007-03-15 17:44:00,1.17414,1.1742,1.17412,1.1742,136899997.0
2007-03-15 17:45:00,1.17415,1.17425,1.17409,1.17425,61500002.0
2007-03-15 17:46:00,1.1744,1.17451,1.1744,1.17444,71200002.0
2007-03-15 17:47:00,1.17443,1.17455,1.17442,1.17442,94900001.0
2007-03-15 17:48:00,1.17445,1.17445,1.17445,1.17445,3200000.0
2007-03-15 17:49:00,1.17452,1.17468,1.17452,1.17457,92199998.0
2007-03-15 17:50:00,1.17474,1.17477,1.17474,1.17474,47000001.0
2007-03-15 17:51:00,1.17483,1.17492,1.17471,1.17492,118000000.0
2007-03-15 17:52:00,1.17493,1.17504,1.17493,1.17495,45299998.0
2007-03-15 17:53:00,1.17489,1.17504,1.17489,1.17499,61599999.0
2007-03-15 17:54:00,1.17504,1.1751,1.17492,1.17503,132500001.0
2007-03-15 17:55:00,1.17511,1.17559,1.17511,1.17557,73299999.0
2007-03-15 17:56:00,1.1755,1.17571,1.17546,1.17563,76300000.0
2007-03-15 17:57:00,1.17566,1.17566,1.17538,1.17538,99700000.0
2007-03-15 17:58:00,1.17538,1.17542,1.17531,1.17538,103000002.0
2007-03-15 17:59:00,1.17528,1.17544,1.17522,1.17544,78900001.0
2007-03-15 18:00:00,1.17563,1.17595,1.17563,1.17582,65800001.0
2007-03-15 18:01:00,1.17571,1.1758,1.17559,1.17559,603500001.0
2007-03-15 18:02:00,1.17558,1.17558,1.17542,1.17552,810900003.0
2007-03-15 18:03:00,1.17548,1.1756,1.17547,1.1756,718600003.0
2007-03-15 18:04:00,1.17565,1.17575,1.17561,1.17561,639499999.0
2007-03-15 18:05:00,1.17556,1.17561,1.17538,1.17547,1152200004.0
2007-03-15 18:06:00,1.17536,1.17536,1.17501,1.17522,692900005.0
2007-03-15 18:07:00,1.17517,1.17518,1.17493,1.17493,1181000001.0
2007-03-15 18:08:00,1.175,1.17513,1.17487,1.17487,1096200005.0
2007-03-15 18:09:00,1.17485,1.17502,1.17485,1.17491,388100005.0
2007-03-15 18:10:00,1.175,1.17505,1.1749,1.17495,891599997.0
2007-03-15 18:11:00,1.17507,1.1751,1.17495,1.17503,931600009.0
2007-03-15 18:12:00,1.17503,1.17511,1.17503,1.17505,84900000.0
2007-03-15 18:13:00,1.17508,1.17508,1.17499,1.17503,455499997.0
2007-03-15 18:14:00,1.17502,1.17505,1.17492,1.17497,524800003.0
2007-03-15 18:15:00,1.17489,1.17496,1.1748,1.17488,640800003.0
2007-03-15 18:16:00,1.17492,1.17508,1.17492,1.17493,320999998.0
2007-03-15 18:17:00,1.17487,1.17493,1.17457,1.17469,929899992.0
2007-03-15 18:18:00,1.17468,1.17477,1.17466,1.17468,394899999.0
2007-03-15 18:19:00,1.17492,1.17495,1.17485,1.17495,123400001.0
2007-03-15 18:20:00,1.175,1.17501,1.1748,1.17485,628199998.0
2007-03-15 18:21:00,1.17487,1.17489,1.17471,1.1748,238300001.0
2007-03-15 18:22:00,1.17487,1.17522,1.17487,1.1752,175800002.0
2007-03-15 18:23:00,1.17523,1.17523,1.1751,1.17511,428300003.0
2007-03-15 18:24:00,1.17509,1.17518,1.17498,1.17502,686399999.0
2007-03-15 18:25:00,1.175,1.17509,1.17492,1.175,548100005.0
2007-03-15 18:26:00,1.17503,1.17513,1.17498,1.17498,978899999.0
2007-03-15 18:27:00,1.17498,1.17502,1.17492,1.175,677600002.0
2007-03-15 18:28:00,1.17501,1.17509,1.17497,1.17501,400600000.0
2007-03-15 18:29:00,1.17499,1.17499,1.17491,1.17499,328400003.0
2007-03-15 18:30:00,1.17503,1.17521,1.17501,1.17515,837800001.0
2007-03-15 18:31:00,1.17515,1.17545,1.17515,1.17545,605500001.0
2007-03-15 18:32:00,1.17546,1.17553,1.17534,1.17546,326900005.0
2007-03-15 18:33:00,1.17553,1.17579,1.17547,1.17567,494400003.0
2007-03-15 18:34:00,1.17561,1.17564,1.17548,1.1755,313299999.0
2007-03-15 18:35:00,1.17547,1.1755,1.17534,1.17539,420800000.0
2007-03-15 18:36:00,1.1754,1.17543,1.17532,1.17532,549700001.0
2007-03-15 18:37:00,1.1753,1.17535,1.17525,1.17535,53100000.0
2007-03-15 18:38:00,1.17541,1.17545,1.17532,1.17537,333299999.0
2007-03-15 18:39:00,1.17539,1.17559,1.17539,1.17559,264099998.0
2007-03-15 18:40:00,1.1756,1.17565,1.17552,1.17556,788400009.0
2007-03-15 18:41:00,1.17553,1.17558,1.17544,1.17545,255399999.0
2007-03-15 18:42:00,1.17545,1.17563,1.17542,1.17555,559999999.0
2007-03-15 18:43:00,1.17557,1.17559,1.17547,1.17547,372100003.0
2007-03-15 18:44:00,1.17545,1.1756,1.17542,1.17553,366699996.0
2007-03-15 18:45:00,1.17565,1.176,1.17565,1.17585,439400000.0
2007-03-15 18:46:00,1.1759,1.17604,1.1759,1.17596,204900001.0
2007-03-15 18:47:00,1.17591,1.17593,1.17587,1.1759,46300000.0
2007-03-15 18:48:00,1.17591,1.176,1.17591,1.17599,209600002.0
2007-03-15 18:49:00,1.17607,1.17609,1.176,1.17608,107300000.0
2007-03-15 18:50:00,1.17608,1.17617,1.17602,1.17617,67100000.0
2007-03-15 18:51:00,1.17622,1.17631,1.1762,1.17627,168400001.0
2007-03-15 18:52:00,1.17627,1.17627,1.17612,1.1762,133700001.0
2007-03-15 18:53:00,1.17618,1.17618,1.17605,1.17606,607399996.0
2007-03-15 18:54:00,1.17605,1.17605,1.17597,1.17597,142300002.0
2007-03-15 18:55:00,1.17595,1.17607,1.17595,1.17606,540000004.0
2007-03-15 18:56:00,1.17607,1.17611,1.17607,1.17607,239990001.0
2007-03-15 18:57:00,1.17608,1.17612,1.17599,1.17603,307899998.0
2007-03-15 18:58:00,1.1761,1.1761,1.17603,1.17603,192100001.0
2007-03-15 18:59:00,1.17602,1.17617,1.17597,1.17601,619000003.0
2007-03-15 19:00:00,1.17602,1.17622,1.17602,1.17617,272500003.0
2007-03-15 19:01:00,1.1759,1.17617,1.17586,1.17604,110100002.0
2007-03-15 19:02:00,1.17627,1.17632,1.17624,1.17627,168499999.0
2007-03-15 19:03:00,1.17634,1.17639,1.17627,1.17629,449400002.0
2007-03-15 19:04:00,1.17633,1.17638,1.17622,1.17625,105100000.0
2007-03-15 19:05:00,1.17623,1.17629,1.17622,1.17624,362400003.0
2007-03-15 19:06:00,1.17623,1.17623,1.17604,1.17607,402699999.0
2007-03-15 19:07:00,1.1761,1.17616,1.1761,1.17612,100700000.0
2007-03-15 19:08:00,1.17607,1.17607,1.17597,1.17603,547500004.0
2007-03-15 19:09:00,1.17604,1.17617,1.17599,1.17613,526700001.0
2007-03-15 19:10:00,1.1762,1.1762,1.17615,1.17615,80600001.0
2007-03-15 19:11:00,1.17617,1.17627,1.17614,1.17626,386299998.0
2007-03-15 19:12:00,1.17625,1.17638,1.17625,1.17627,171699998.0
2007-03-15 19:13:00,1.17625,1.17637,1.17625,1.17633,200999996.0
2007-03-15 19:14:00,1.17603,1.17624,1.17603,1.17624,362899996.0
2007-03-15 19:15:00,1.17604,1.17625,1.17604,1.17625,405800001.0
2007-03-15 19:16:00,1.17637,1.17637,1.17621,1.17629,237300002.0
2007-03-15 19:17:00,1.17629,1.17629,1.17608,1.17611,328499997.0
2007-03-15 19:18:00,1.17609,1.17619,1.17605,1.17613,510000001.0
2007-03-15 19:19:00,1.17608,1.17619,1.17606,1.17606,136500000.0
2007-03-15 19:20:00,1.17604,1.17606,1.17598,1.176,154200000.0
2007-03-15 19:21:00,1.17605,1.17609,1.17603,1.17603,131400000.0
2007-03-15 19:22:00,1.17607,1.17613,1.17604,1.17613,227399999.0
2007-03-15 19:23:00,1.1761,1.17618,1.17604,1.17614,150699998.0
2007-03-15 19:24:00,1.17618,1.1763,1.17607,1.1763,130099999.0
2007-03-15 19:25:00,1.17632,1.17635,1.17629,1.1763,95299999.0
2007-03-15 19:26:00,1.17632,1.17632,1.17628,1.17628,15100000.0
2007-03-15 19:27:00,1.17635,1.17635,1.17619,1.17625,368300000.0
2007-03-15 19:28:00,1.17629,1.17636,1.17625,1.17625,154100002.0
2007-03-15 19:29:00,1.17623,1.17626,1.17612,1.17626,24100000.0
2007-03-15 19:30:00,1.17636,1.17643,1.17636,1.1764,137999999.0
2007-03-15 19:31:00,1.17643,1.17643,1.17639,1.1764,23300000.0
2007-03-15 19:32:00,1.17643,1.17657,1.17643,1.17657,8000000.0
2007-03-15 19:33:00,1.1765,1.17655,1.1764,1.17649,279700000.0
2007-03-15 19:34:00,1.1765,1.17654,1.17648,1.17652,58600000.0
2007-03-15 19:35:00,1.17648,1.17648,1.17647,1.17647,9600000.0
2007-03-15 19:36:00,1.17648,1.17656,1.17643,1.17643,101800001.0
2007-03-15 19:37:00,1.1765,1.17657,1.17642,1.17652,535300002.0
2007-03-15 19:38:00,1.17645,1.17659,1.17645,1.17655,214600002.0
2007-03-15 19:39:00,1.1766,1.17697,1.1766,1.17697,455790003.0
2007-03-15 19:40:00,1.17707,1.17723,1.17703,1.17718,168000000.0
2007-03-15 19:41:00,1.17717,1.17719,1.17714,1.17716,227700002.0
2007-03-15 19:42:00,1.17717,1.17745,1.17717,1.17745,119000002.0
2007-03-15 19:43:00,1.17754,1.17766,1.17754,1.1776,137000000.0
2007-03-15 19:44:00,1.17758,1.17766,1.17755,1.17758,161000001.0
2007-03-15 19:45:00,1.17755,1.17757,1.17732,1.17732,129000000.0
2007-03-15 19:46:00,1.17734,1.17734,1.17706,1.17734,167200001.0
2007-03-15 19:47:00,1.17739,1.17746,1.17739,1.17746,31700000.0
2007-03-15 19:48:00,1.17756,1.17757,1.1774,1.17749,108800001.0
2007-03-15 19:49:00,1.17755,1.17771,1.17755,1.1776,221000003.0
2007-03-15 19:50:00,1.17759,1.17786,1.17758,1.17773,94499999.0
2007-03-15 19:51:00,1.17763,1.1778,1.17763,1.17763,55400000.0
2007-03-15 19:52:00,1.17762,1.17767,1.17759,1.1776,31400000.0
2007-03-15 19:53:00,1.17763,1.17768,1.17749,1.17752,119599999.0
2007-03-15 19:54:00,1.1775,1.1775,1.1775,1.1775,12300000.0
2007-03-15 19:55:00,1.17759,1.17759,1.17732,1.17746,32500000.0
2007-03-15 19:56:00,1.17745,1.17748,1.17736,1.17736,290999997.0
2007-03-15 19:57:00,1.17743,1.1776,1.17743,1.1776,204600005.0
2007-03-15 19:58:00,1.17763,1.17766,1.17758,1.17758,141500001.0
2007-03-15 19:59:00,1.17755,1.17761,1.17754,1.17754,134800001.0
2007-03-15 20:00:00,1.17724,1.17763,1.17724,1.17763,72200002.0
2007-03-15 20:01:00,1.17761,1.17766,1.17753,1.17753,125499999.0
2007-03-15 20:02:00,1.17749,1.17756,1.17743,1.17743,132599997.0
2007-03-15 20:03:00,1.17742,1.17753,1.17738,1.17742,434299997.0
2007-03-15 20:04:00,1.1775,1.1775,1.17743,1.17743,186400000.0
2007-03-15 20:05:00,1.17742,1.17751,1.17727,1.17727,82300001.0
2007-03-15 20:06:00,1.17732,1.17735,1.17726,1.1773,101499999.0
2007-03-15 20:07:00,1.17732,1.17745,1.17731,1.17743,233400000.0
2007-03-15 20:08:00,1.17743,1.17745,1.17734,1.1774,374000001.0
2007-03-15 20:09:00,1.17735,1.1775,1.17735,1.17746,302400002.0
2007-03-15 20:10:00,1.17744,1.17744,1.17738,1.17738,118199999.0
2007-03-15 20:11:00,1.17735,1.1774,1.17728,1.17728,253000001.0
2007-03-15 20:12:00,1.17728,1.17745,1.17705,1.17705,602700007.0
2007-03-15 20:13:00,1.17701,1.17701,1.17693,1.17696,214599998.0
2007-03-15 20:14:00,1.17693,1.17704,1.17693,1.17697,108099998.0
2007-03-15 20:15:00,1.17704,1.17705,1.17692,1.17699,566100000.0
2007-03-15 20:16:00,1.177,1.17705,1.17695,1.17698,611400000.0
2007-03-15 20:17:00,1.17699,1.17715,1.17694,1.17708,325700002.0
2007-03-15 20:18:00,1.17707,1.17707,1.17699,1.17699,190000000.0
2007-03-15 20:19:00,1.17697,1.17702,1.17693,1.17702,95300001.0
2007-03-15 20:20:00,1.17699,1.17699,1.17688,1.17695,393200003.0
2007-03-15 20:21:00,1.17692,1.17692,1.17652,1.17664,320600000.0
2007-03-15 20:22:00,1.17678,1.1768,1.17665,1.17676,298399997.0
2007-03-15 20:23:00,1.17671,1.17671,1.17656,1.17662,516799993.0
2007-03-15 20:24:00,1.17666,1.17672,1.17664,1.17665,298900001.0
2007-03-15 20:25:00,1.17677,1.17691,1.17677,1.17685,186600002.0
2007-03-15 20:26:00,1.17683,1.17684,1.17678,1.17682,142699999.0
2007-03-15 20:27:00,1.17683,1.17708,1.17683,1.17696,321199997.0
2007-03-15 20:28:00,1.177,1.17713,1.17697,1.17705,602000003.0
2007-03-15 20:29:00,1.17696,1.17706,1.1769,1.17692,564800002.0
2007-03-15 20:30:00,1.17678,1.17688,1.17659,1.17664,269500004.0
2007-03-15 20:31:00,1.17668,1.17673,1.17664,1.17665,510800002.0
2007-03-15 20:32:00,1.17663,1.17677,1.17659,1.17671,402000002.0
2007-03-15 20:33:00,1.17666,1.17682,1.17666,1.1767,185900002.0
2007-03-15 20:34:00,1.17669,1.17679,1.17668,1.1767,156899998.0
2007-03-15 20:35:00,1.17659,1.17659,1.17593,1.17593,153799999.0
2007-03-15 20:36:00,1.17593,1.17607,1.17592,1.17603,375000002.0
2007-03-15 20:37:00,1.17603,1.17612,1.17602,1.17608,240300002.0
2007-03-15 20:38:00,1.17609,1.17613,1.17602,1.17603,218700000.0
2007-03-15 20:39:00,1.176,1.17619,1.17587,1.17619,477699995.0
2007-03-15 20:40:00,1.17621,1.17621,1.17599,1.17602,497000007.0
2007-03-15 20:41:00,1.17602,1.17615,1.17595,1.17608,419000007.0
2007-03-15 20:42:00,1.17614,1.17628,1.17614,1.17625,482199998.0
2007-03-15 20:43:00,1.17629,1.17637,1.17627,1.17636,298300003.0
2007-03-15 20:44:00,1.17633,1.17633,1.17611,1.17625,68700002.0
2007-03-15 20:45:00,1.17625,1.17633,1.17612,1.17612,130699999.0
2007-03-15 20:46:00,1.17615,1.17622,1.17611,1.17613,236400001.0
2007-03-15 20:47:00,1.17612,1.17614,1.17608,1.17612,165500004.0
2007-03-15 20:48:00,1.17616,1.17623,1.17613,1.17623,40800001.0
2007-03-15 20:49:00,1.17626,1.17633,1.17604,1.17624,451700001.0
2007-03-15 20:50:00,1.1762,1.17622,1.17612,1.17612,118799999.0
2007-03-15 20:51:00,1.17613,1.17613,1.17605,1.17613,137200001.0
2007-03-15 20:52:00,1.17617,1.17622,1.17617,1.1762,53400000.0
2007-03-15 20:53:00,1.17616,1.17621,1.1761,1.1761,182000001.0
2007-03-15 20:54:00,1.17619,1.17635,1.17618,1.17625,384290002.0
2007-03-15 20:55:00,1.17633,1.17646,1.17632,1.17646,223000000.0
2007-03-15 20:56:00,1.17654,1.17673,1.17654,1.17671,711800001.0
2007-03-15 20:57:00,1.1767,1.17676,1.17665,1.17672,424000001.0
2007-03-15 20:58:00,1.17669,1.17687,1.17669,1.17677,305799995.0
2007-03-15 20:59:00,1.17672,1.17687,1.17672,1.17676,333199999.0
2007-03-15 21:00:00,1.17677,1.17681,1.17669,1.17675,1048900003.0
2007-03-15 21:01:00,1.17675,1.17679,1.17658,1.17671,656099995.0
2007-03-15 21:02:00,1.17666,1.17672,1.17652,1.17661,99500001.0
2007-03-15 21:03:00,1.17677,1.17677,1.17658,1.17665,532199999.0
2007-03-15 21:04:00,1.17672,1.17674,1.17659,1.17673,685899999.0
2007-03-15 21:05:00,1.17673,1.17674,1.17655,1.17665,698300003.0
2007-03-15 21:06:00,1.17669,1.17669,1.17653,1.1766,126400000.0
2007-03-15 21:07:00,1.17658,1.17658,1.17641,1.1765,663500008.0
2007-03-15 21:08:00,1.17647,1.17655,1.17645,1.17655,315400000.0
2007-03-15 21:09:00,1.17648,1.17657,1.17647,1.17655,58400001.0
2007-03-15 21:10:00,1.17657,1.1766,1.17651,1.1766,432800002.0
2007-03-15 21:11:00,1.17659,1.17659,1.17644,1.17648,301800000.0
2007-03-15 21:12:00,1.17649,1.1765,1.17641,1.17642,418300002.0
2007-03-15 21:13:00,1.17647,1.17651,1.17639,1.17639,428499994.0
2007-03-15 21:14:00,1.17649,1.17649,1.17639,1.17642,234899999.0
2007-03-15 21:15:00,1.1764,1.17646,1.1764,1.17645,96800000.0
2007-03-15 21:16:00,1.17639,1.17644,1.17635,1.17638,142400002.0
2007-03-15 21:17:00,1.17635,1.17635,1.1763,1.17635,104800001.0
2007-03-15 21:18:00,1.1764,1.17645,1.17635,1.1764,71300000.0
2007-03-15 21:19:00,1.17634,1.17641,1.17632,1.17632,128700001.0
2007-03-15 21:20:00,1.17635,1.17635,1.17635,1.17635,47100001.0
2007-03-15 21:21:00,1.17635,1.17635,1.17635,1.17635,26400000.0
2007-03-15 21:22:00,1.1763,1.17631,1.17623,1.17631,54600001.0
2007-03-15 21:23:00,1.17633,1.17642,1.17633,1.17642,8800000.0
2007-03-15 21:24:00,1.1762,1.17634,1.17607,1.17607,132599999.0
2007-03-15 21:25:00,1.17637,1.17647,1.17637,1.17647,67299999.0
2007-03-15 21:26:00,1.17635,1.17642,1.17627,1.17629,121200001.0
2007-03-15 21:27:00,1.17651,1.17653,1.17649,1.1765,174199998.0
2007-03-15 21:28:00,1.17633,1.17649,1.17632,1.17638,345300002.0
2007-03-15 21:29:00,1.17643,1.17646,1.17632,1.17641,129699999.0
2007-03-15 21:30:00,1.17653,1.17657,1.17649,1.17649,116299997.0
2007-03-15 21:31:00,1.17647,1.17652,1.17647,1.17648,87700001.0
2007-03-15 21:32:00,1.17646,1.1765,1.1764,1.1765,268400000.0
2007-03-15 21:33:00,1.17658,1.17658,1.17642,1.17644,138099999.0
2007-03-15 21:34:00,1.17658,1.17658,1.17652,1.17658,141100000.0
2007-03-15 21:35:00,1.17658,1.17658,1.17653,1.17658,78300000.0
2007-03-15 21:36:00,1.17658,1.17659,1.17642,1.17642,101700001.0
2007-03-15 21:37:00,1.1765,1.1765,1.17643,1.17643,65200001.0
2007-03-15 21:38:00,1.17639,1.17645,1.17639,1.17641,81800000.0
2007-03-15 21:39:00,1.1764,1.1764,1.17635,1.1764,330299999.0
2007-03-15 21:40:00,1.1764,1.1764,1.17633,1.17635,272200001.0
2007-03-15 21:41:00,1.17635,1.17635,1.17617,1.17617,41399999.0
2007-03-15 21:42:00,1.17606,1.1761,1.17602,1.17602,97800002.0
2007-03-15 21:43:00,1.17605,1.17611,1.176,1.17609,90500001.0
2007-03-15 21:44:00,1.17614,1.17618,1.1761,1.17618,130099999.0
2007-03-15 21:45:00,1.17621,1.17628,1.17621,1.17625,132500001.0
2007-03-15 21:46:00,1.17624,1.17628,1.17619,1.17625,320300001.0
2007-03-15 21:47:00,1.17625,1.17628,1.17624,1.17625,271100001.0
2007-03-15 21:48:00,1.17632,1.17639,1.1763,1.17639,131300002.0
2007-03-15 21:49:00,1.17636,1.17645,1.17634,1.17636,45600000.0
2007-03-15 21:50:00,1.17635,1.17652,1.17635,1.1765,39299999.0
2007-03-15 21:51:00,1.17647,1.17647,1.17634,1.17634,182300000.0
2007-03-15 21:52:00,1.17632,1.1764,1.17632,1.1764,67599999.0
2007-03-15 21:53:00,1.1763,1.1763,1.1763,1.1763,93900000.0
2007-03-15 21:54:00,1.17642,1.17651,1.17636,1.17636,180499999.0
2007-03-15 21:55:00,1.17622,1.17626,1.17622,1.17623,78300002.0
2007-03-15 21:56:00,1.17643,1.17643,1.17643,1.17643,6600000.0
2007-03-15 21:57:00,1.17631,1.17639,1.17628,1.17631,92500000.0
2007-03-15 21:58:00,1.17623,1.17635,1.17623,1.1763,75000000.0
2007-03-15 21:59:00,1.17611,1.17621,1.17607,1.17618,149699998.0
2007-03-15 22:00:00,1.17616,1.17616,1.17592,1.17593,155700000.0
2007-03-15 22:01:00,1.17597,1.176,1.17597,1.17597,152199998.0
2007-03-15 22:02:00,1.17592,1.17608,1.17589,1.17594,435300000.0
2007-03-15 22:03:00,1.17597,1.17608,1.17597,1.17608,264699999.0
2007-03-15 22:04:00,1.17617,1.17622,1.17608,1.17612,82200000.0
2007-03-15 22:05:00,1.1761,1.17615,1.17599,1.17599,145699999.0
2007-03-15 22:06:00,1.17595,1.17611,1.17591,1.17598,202600002.0
2007-03-15 22:07:00,1.17606,1.17613,1.17598,1.17613,62500002.0
2007-03-15 22:08:00,1.17611,1.17611,1.17603,1.17607,64400000.0
2007-03-15 22:09:00,1.17595,1.17607,1.17595,1.17602,154899997.0
2007-03-15 22:10:00,1.17615,1.17615,1.1761,1.1761,52900000.0
2007-03-15 22:11:00,1.1761,1.1761,1.1761,1.1761,56399999.0
2007-03-15 22:12:00,1.1761,1.17615,1.1761,1.1761,172600002.0
2007-03-15 22:13:00,1.17612,1.17621,1.17606,1.17606,50399999.0
2007-03-15 22:14:00,1.17608,1.17608,1.17585,1.17592,55200000.0
2007-03-15 22:15:00,1.17617,1.17617,1.1761,1.17615,144900003.0
2007-03-15 22:16:00,1.17615,1.17615,1.17609,1.17614,92700002.0
2007-03-15 22:17:00,1.17611,1.17611,1.17594,1.17598,131199998.0
2007-03-15 22:18:00,1.17612,1.17614,1.1761,1.1761,108599999.0
2007-03-15 22:19:00,1.17605,1.17615,1.17605,1.1761,31099999.0
2007-03-15 22:20:00,1.1761,1.17617,1.17596,1.17617,84300000.0
2007-03-15 22:21:00,1.17615,1.17615,1.17605,1.17605,243500001.0
2007-03-15 22:22:00,1.17604,1.17612,1.17603,1.17604,93800002.0
2007-03-15 22:23:00,1.1761,1.1761,1.1761,1.1761,116500002.0
2007-03-15 22:24:00,1.17611,1.17622,1.17611,1.17622,152299997.0
2007-03-15 22:25:00,1.17622,1.17622,1.17609,1.17612,127100000.0
2007-03-15 22:26:00,1.17631,1.17644,1.17631,1.17644,42400000.0
2007-03-15 22:27:00,1.17647,1.17647,1.17619,1.17632,364599999.0
2007-03-15 22:28:00,1.17621,1.17625,1.1761,1.17625,80799999.0
2007-03-15 22:29:00,1.17628,1.17628,1.17619,1.17623,260200006.0
2007-03-15 22:30:00,1.17623,1.17631,1.17617,1.17631,85299999.0
2007-03-15 22:31:00,1.17643,1.17658,1.17631,1.17658,98300000.0
2007-03-15 22:32:00,1.17652,1.17658,1.1764,1.17658,126800002.0
2007-03-15 22:33:00,1.17665,1.1767,1.17665,1.1767,90799999.0
2007-03-15 22:34:00,1.17665,1.17675,1.17665,1.1767,354500003.0
2007-03-15 22:35:00,1.17673,1.17678,1.17663,1.17677,282500003.0
2007-03-15 22:36:00,1.1768,1.1768,1.17675,1.17675,54100001.0
2007-03-15 22:37:00,1.17673,1.17673,1.17663,1.17667,78300001.0
2007-03-15 22:38:00,1.17675,1.17685,1.17675,1.1768,182800002.0
2007-03-15 22:39:00,1.17685,1.17685,1.17675,1.17675,112000000.0
2007-03-15 22:40:00,1.1768,1.17706,1.1768,1.17687,86599999.0
2007-03-15 22:41:00,1.17689,1.17709,1.17689,1.17692,84399999.0
2007-03-15 22:42:00,1.17693,1.17693,1.17683,1.17685,98200001.0
2007-03-15 22:43:00,1.17683,1.17684,1.17669,1.17672,288300003.0
2007-03-15 22:44:00,1.17668,1.17669,1.17646,1.17653,150099998.0
2007-03-15 22:45:00,1.17653,1.17654,1.17648,1.17652,39800001.0
2007-03-15 22:46:00,1.17666,1.17666,1.17656,1.17662,102200001.0
2007-03-15 22:47:00,1.17666,1.17669,1.17666,1.17669,16700000.0
2007-03-15 22:48:00,1.17693,1.17705,1.17693,1.17696,95800001.0
2007-03-15 22:49:00,1.177,1.177,1.17695,1.17695,157800001.0
2007-03-15 22:50:00,1.177,1.17705,1.17695,1.17695,68300001.0
2007-03-15 22:51:00,1.17703,1.17703,1.1769,1.17695,73000001.0
2007-03-15 22:52:00,1.17688,1.17699,1.17686,1.17688,232300000.0
2007-03-15 22:53:00,1.17696,1.17706,1.17682,1.17687,164699999.0
2007-03-15 22:54:00,1.17685,1.17686,1.17676,1.17676,109499999.0
2007-03-15 22:55:00,1.17682,1.17701,1.17682,1.17693,235700002.0
2007-03-15 22:56:00,1.17711,1.17715,1.17704,1.17715,52300000.0
2007-03-15 22:57:00,1.17696,1.17697,1.1769,1.17691,169000002.0
2007-03-15 22:58:00,1.17702,1.17708,1.17693,1.17708,104200001.0
2007-03-15 22:59:00,1.177,1.177,1.17661,1.17674,69299999.0
2007-03-15 23:00:00,1.17659,1.17659,1.17656,1.17656,22100000.0
2007-03-15 23:01:00,1.177,1.17705,1.17698,1.177,53700000.0
2007-03-15 23:02:00,1.17702,1.17711,1.177,1.17709,89800002.0
2007-03-15 23:03:00,1.17711,1.17711,1.17704,1.17704,34300000.0
2007-03-15 23:04:00,1.17698,1.17698,1.17693,1.17693,28900000.0
2007-03-15 23:05:00,1.17691,1.17696,1.17677,1.17677,69700000.0
2007-03-15 23:06:00,1.1768,1.17688,1.17672,1.17672,116600002.0
2007-03-15 23:07:00,1.17678,1.17693,1.17669,1.17693,122600001.0
2007-03-15 23:08:00,1.17679,1.17686,1.17673,1.17682,112299999.0
2007-03-15 23:09:00,1.17666,1.17676,1.17657,1.17676,74000000.0
2007-03-15 23:10:00,1.17681,1.17681,1.17668,1.17668,58200000.0
2007-03-15 23:11:00,1.17667,1.17693,1.17667,1.17693,28800000.0
2007-03-15 23:12:00,1.17669,1.17683,1.17669,1.17683,28100000.0
2007-03-15 23:13:00,1.17689,1.1769,1.1768,1.17687,73300000.0
2007-03-15 23:14:00,1.17653,1.17667,1.17653,1.17667,88099999.0
2007-03-15 23:15:00,1.17688,1.17688,1.17678,1.1768,117400001.0
2007-03-15 23:16:00,1.17678,1.17679,1.17669,1.17678,78300001.0
2007-03-15 23:17:00,1.17657,1.17657,1.17623,1.17641,109600000.0
2007-03-15 23:18:00,1.17652,1.17659,1.17652,1.17659,48100000.0
2007-03-15 23:19:00,1.17631,1.17631,1.17619,1.17619,41900000.0
2007-03-15 23:20:00,1.17634,1.17634,1.17621,1.17621,40600001.0
2007-03-15 23:21:00,1.17671,1.17684,1.17671,1.17684,30800000.0
2007-03-15 23:22:00,1.17697,1.17698,1.17668,1.17679,109900001.0
2007-03-15 23:23:00,1.17663,1.17663,1.17643,1.17654,72500000.0
2007-03-15 23:24:00,1.17652,1.17652,1.1764,1.17652,98200001.0
2007-03-15 23:25:00,1.17668,1.17668,1.17655,1.17655,108499999.0
2007-03-15 23:26:00,1.17655,1.17665,1.17653,1.1766,87199998.0
2007-03-15 23:27:00,1.17677,1.17677,1.17665,1.17671,105299999.0
2007-03-15 23:28:00,1.17646,1.17651,1.17643,1.17646,144699999.0
2007-03-15 23:29:00,1.17665,1.17665,1.17647,1.1765,140900001.0
2007-03-15 23:30:00,1.1766,1.17665,1.1766,1.1766,48899998.0
2007-03-15 23:31:00,1.1766,1.1766,1.1766,1.1766,27299999.0
2007-03-15 23:32:00,1.17663,1.17663,1.17655,1.1766,100099999.0
2007-03-15 23:33:00,1.17632,1.17637,1.17629,1.17635,72299999.0
2007-03-15 23:34:00,1.17653,1.17653,1.176,1.17604,83599999.0
2007-03-15 23:35:00,1.17583,1.17618,1.17583,1.17597,77199998.0
2007-03-15 23:36:00,1.17597,1.17609,1.17588,1.17609,49500000.0
2007-03-15 23:37:00,1.17586,1.17601,1.17586,1.17601,51599998.0
2007-03-15 23:38:00,1.17613,1.17618,1.17604,1.17612,82200000.0
2007-03-15 23:39:00,1.176,1.176,1.17587,1.17587,61300000.0
2007-03-15 23:40:00,1.17594,1.17603,1.17577,1.17603,82399997.0
2007-03-15 23:41:00,1.1761,1.17615,1.17605,1.17605,104700000.0
2007-03-15 23:42:00,1.1761,1.17615,1.17602,1.1761,57600000.0
2007-03-15 23:43:00,1.17615,1.17624,1.17605,1.17605,20000000.0
2007-03-15 23:44:00,1.17603,1.17616,1.17603,1.17607,180399998.0
2007-03-15 23:45:00,1.17616,1.17638,1.17607,1.17638,160500003.0
2007-03-15 23:46:00,1.17637,1.17637,1.17608,1.17627,50800000.0
2007-03-15 23:47:00,1.17631,1.17642,1.17631,1.17642,83400002.0
2007-03-15 23:48:00,1.1764,1.1764,1.17635,1.17635,61600000.0
2007-03-15 23:49:00,1.17625,1.17631,1.17613,1.17631,69999998.0
2007-03-15 23:50:00,1.17622,1.17636,1.1762,1.17624,88500000.0
2007-03-15 23:51:00,1.1764,1.17645,1.17633,1.17633,112900002.0
2007-03-15 23:52:00,1.17635,1.17647,1.17635,1.17644,8100000.0
2007-03-15 23:53:00,1.17649,1.17656,1.17646,1.17646,112200001.0
2007-03-15 23:54:00,1.17645,1.17648,1.17643,1.17643,132200003.0
2007-03-15 23:55:00,1.1762,1.17642,1.1762,1.1764,86000002.0
2007-03-15 23:56:00,1.1763,1.17631,1.17618,1.17618,69600000.0
2007-03-15 23:57:00,1.17625,1.17625,1.17625,1.17625,27490000.0
2007-03-15 23:58:00,1.17635,1.17645,1.17633,1.17643,30499999.0
2007-03-15 23:59:00,1.17635,1.17638,1.17635,1.17638,27900000.0
2007-03-16 00:00:00,1.17637,1.17637,1.17628,1.1763,95600002.0
2007-03-16 00:01:00,1.17622,1.17635,1.17622,1.17632,150800004.0
2007-03-16 00:02:00,1.17642,1.17645,1.17635,1.17645,73500000.0
2007-03-16 00:03:00,1.17635,1.17645,1.17635,1.17645,39200000.0
2007-03-16 00:04:00,1.17645,1.17648,1.17635,1.1764,55800000.0
2007-03-16 00:05:00,1.17627,1.17634,1.17623,1.17634,162400000.0
2007-03-16 00:06:00,1.1763,1.17632,1.17627,1.17627,70300001.0
2007-03-16 00:07:00,1.17602,1.17629,1.176,1.17629,56000000.0
2007-03-16 00:08:00,1.17643,1.17643,1.17635,1.17643,43900000.0
2007-03-16 00:09:00,1.17624,1.17635,1.17624,1.17635,126400002.0
2007-03-16 00:10:00,1.17625,1.17637,1.17623,1.17623,57400001.0
2007-03-16 00:11:00,1.17624,1.17637,1.17622,1.17637,77400001.0
2007-03-16 00:12:00,1.17627,1.17633,1.17625,1.17625,159499996.0
2007-03-16 00:13:00,1.17621,1.17634,1.17621,1.17627,52500000.0
2007-03-16 00:14:00,1.17627,1.17631,1.17616,1.17627,138500001.0
2007-03-16 00:15:00,1.17628,1.17641,1.17621,1.17621,111500003.0
2007-03-16 00:16:00,1.17621,1.17633,1.17621,1.1763,94000002.0
2007-03-16 00:17:00,1.17642,1.17642,1.17642,1.17642,15200000.0
2007-03-16 00:18:00,1.17628,1.17633,1.17622,1.17629,42800000.0
2007-03-16 00:19:00,1.1763,1.17635,1.17625,1.17635,75599999.0
2007-03-16 00:20:00,1.1763,1.17635,1.17622,1.1763,26500000.0
2007-03-16 00:21:00,1.1762,1.17631,1.17617,1.17622,92099998.0
2007-03-16 00:22:00,1.17647,1.17647,1.17637,1.17642,49700001.0
2007-03-16 00:23:00,1.17647,1.17647,1.17636,1.17639,138799999.0
2007-03-16 00:24:00,1.1765,1.1765,1.17631,1.17633,74399997.0
2007-03-16 00:25:00,1.17627,1.17635,1.17623,1.1763,96000000.0
2007-03-16 00:26:00,1.17624,1.17628,1.17623,1.17623,12000000.0
2007-03-16 00:27:00,1.17622,1.17622,1.1761,1.17617,126400001.0
2007-03-16 00:28:00,1.17613,1.17625,1.17613,1.17625,38200000.0
2007-03-16 00:29:00,1.17625,1.17642,1.17625,1.17636,94500000.0
2007-03-16 00:30:00,1.1764,1.17645,1.17637,1.1764,24500000.0
2007-03-16 00:31:00,1.17638,1.1764,1.17628,1.17628,134800003.0
2007-03-16 00:32:00,1.17633,1.17638,1.17629,1.17632,96399999.0
2007-03-16 00:33:00,1.1763,1.17645,1.17629,1.17629,65300001.0
2007-03-16 00:34:00,1.17622,1.17636,1.17622,1.17631,76500000.0
2007-03-16 00:35:00,1.17629,1.17638,1.17628,1.17632,124400000.0
2007-03-16 00:36:00,1.17625,1.17633,1.17618,1.17618,123499999.0
2007-03-16 00:37:00,1.1763,1.17639,1.17628,1.17636,82600002.0
2007-03-16 00:38:00,1.1764,1.17645,1.17635,1.17645,21400000.0
2007-03-16 00:39:00,1.17645,1.17645,1.17643,1.17643,33500000.0
2007-03-16 00:40:00,1.1762,1.1763,1.17614,1.1763,48000000.0
2007-03-16 00:41:00,1.1765,1.17655,1.1765,1.17655,11900000.0
2007-03-16 00:42:00,1.17641,1.17641,1.17627,1.17636,59799999.0
2007-03-16 00:43:00,1.17645,1.17655,1.17645,1.17655,89400001.0
2007-03-16 00:44:00,1.17629,1.17646,1.17629,1.17632,58400000.0
2007-03-16 00:45:00,1.17653,1.17674,1.17653,1.17673,120099999.0
2007-03-16 00:46:00,1.17667,1.17672,1.17659,1.1766,79400000.0
2007-03-16 00:47:00,1.17652,1.17659,1.17648,1.17653,172999998.0
2007-03-16 00:48:00,1.17645,1.17655,1.17645,1.17655,72000000.0
2007-03-16 00:49:00,1.17653,1.17655,1.17645,1.17645,59300000.0
2007-03-16 00:50:00,1.17655,1.17655,1.17647,1.1765,265399995.0
2007-03-16 00:51:00,1.1764,1.17645,1.17632,1.17632,46300000.0
2007-03-16 00:52:00,1.1765,1.1765,1.17645,1.1765,103599999.0
2007-03-16 00:53:00,1.17629,1.17639,1.17629,1.17631,56300000.0
2007-03-16 00:54:00,1.17633,1.17645,1.17628,1.17645,154000000.0
2007-03-16 00:55:00,1.17633,1.17643,1.17633,1.17643,61500001.0
2007-03-16 00:56:00,1.17649,1.17652,1.17642,1.17642,105500001.0
2007-03-16 00:57:00,1.17625,1.17634,1.17611,1.17622,112300002.0
2007-03-16 00:58:00,1.17646,1.17659,1.17646,1.17659,15900000.0
2007-03-16 00:59:00,1.17631,1.17653,1.17631,1.17653,67199998.0
2007-03-16 01:00:00,1.17675,1.17686,1.1767,1.17673,65699998.0
2007-03-16 01:01:00,1.17668,1.17675,1.17661,1.17667,104299999.0
2007-03-16 01:02:00,1.17666,1.17672,1.17661,1.17669,56300000.0
2007-03-16 01:03:00,1.17675,1.17675,1.17663,1.17675,88400001.0
2007-03-16 01:04:00,1.1767,1.17675,1.17665,1.1767,115300000.0
2007-03-16 01:05:00,1.17669,1.17669,1.1763,1.17649,130200004.0
2007-03-16 01:06:00,1.1764,1.17666,1.17632,1.17666,113000002.0
2007-03-16 01:07:00,1.17658,1.17659,1.17638,1.17655,79200000.0
2007-03-16 01:08:00,1.1767,1.17675,1.17665,1.17675,73200000.0
2007-03-16 01:09:00,1.17675,1.17675,1.17675,1.17675,8800000.0
2007-03-16 01:10:00,1.1765,1.1765,1.17634,1.17634,50900000.0
2007-03-16 01:11:00,1.17629,1.17638,1.17629,1.17638,33400000.0
2007-03-16 01:12:00,1.17638,1.17638,1.17629,1.17629,32700001.0
2007-03-16 01:13:00,1.17633,1.17633,1.17622,1.17623,112700001.0
2007-03-16 01:14:00,1.17609,1.17611,1.17609,1.17611,49399999.0
2007-03-16 01:15:00,1.17623,1.17623,1.1762,1.17623,39900000.0
2007-03-16 01:16:00,1.17628,1.1763,1.17622,1.17625,81900000.0
2007-03-16 01:17:00,1.1763,1.1763,1.17625,1.1763,68300001.0
2007-03-16 01:18:00,1.17632,1.17649,1.17627,1.17643,96899997.0
2007-03-16 01:19:00,1.17638,1.17638,1.17627,1.17638,64700000.0
2007-03-16 01:20:00,1.17631,1.17638,1.17631,1.17632,54100000.0
2007-03-16 01:21:00,1.17634,1.17639,1.1763,1.1763,198300003.0
2007-03-16 01:22:00,1.17623,1.17623,1.17604,1.17604,16000000.0
2007-03-16 01:23:00,1.17583,1.17584,1.17583,1.17584,4800000.0
2007-03-16 01:24:00,1.17579,1.17582,1.17569,1.17577,57400000.0
2007-03-16 01:25:00,1.17595,1.17605,1.17593,1.176,37300001.0
2007-03-16 01:26:00,1.17603,1.17609,1.17603,1.17603,97000001.0
2007-03-16 01:27:00,1.17602,1.17602,1.17596,1.17596,129299997.0
2007-03-16 01:28:00,1.17603,1.17603,1.17595,1.17595,11200000.0
2007-03-16 01:29:00,1.17585,1.17588,1.17564,1.17564,190799999.0
2007-03-16 01:30:00,1.1759,1.17593,1.1759,1.17593,9400000.0
2007-03-16 01:31:00,1.17603,1.17612,1.17603,1.17612,104700000.0
2007-03-16 01:32:00,1.17598,1.17613,1.17598,1.17613,46600000.0
2007-03-16 01:33:00,1.17612,1.17617,1.17605,1.17613,55900000.0
2007-03-16 01:34:00,1.17617,1.17617,1.17613,1.17613,12800000.0
2007-03-16 01:35:00,1.17625,1.17625,1.1762,1.1762,43200002.0
2007-03-16 01:36:00,1.17623,1.17623,1.17612,1.17615,146700003.0
2007-03-16 01:37:00,1.17617,1.17624,1.1761,1.17624,63400000.0
2007-03-16 01:38:00,1.17608,1.17611,1.17596,1.17596,229199995.0
2007-03-16 01:39:00,1.17591,1.17593,1.17574,1.17593,259499999.0
2007-03-16 01:40:00,1.17561,1.17582,1.17561,1.17582,41800001.0
2007-03-16 01:41:00,1.17595,1.17595,1.17592,1.17592,16700000.0
2007-03-16 01:42:00,1.1759,1.1759,1.1759,1.1759,25600000.0
2007-03-16 01:43:00,1.17592,1.17604,1.17592,1.17604,49900001.0
2007-03-16 01:44:00,1.17597,1.176,1.17595,1.176,48500001.0
2007-03-16 01:45:00,1.17577,1.17577,1.17573,1.17573,55900002.0
2007-03-16 01:46:00,1.17594,1.17606,1.17594,1.17602,101200000.0
2007-03-16 01:47:00,1.17593,1.17593,1.17593,1.17593,800000.0
2007-03-16 01:48:00,1.17595,1.17595,1.17588,1.1759,84599999.0
2007-03-16 01:49:00,1.1759,1.17599,1.17575,1.17575,87499998.0
2007-03-16 01:50:00,1.17588,1.176,1.17585,1.17585,70300000.0
2007-03-16 01:51:00,1.17605,1.17605,1.17597,1.17597,30300000.0
2007-03-16 01:52:00,1.17599,1.17599,1.17591,1.17597,101200003.0
2007-03-16 01:53:00,1.1759,1.1759,1.1759,1.1759,41100001.0
2007-03-16 01:54:00,1.1759,1.17594,1.17586,1.17594,62900001.0
2007-03-16 01:55:00,1.17567,1.17578,1.17565,1.17577,114900003.0
2007-03-16 01:56:00,1.17583,1.17583,1.17575,1.17575,147299998.0
2007-03-16 01:57:00,1.17582,1.17582,1.17563,1.17565,141500000.0
2007-03-16 01:58:00,1.17586,1.17586,1.17571,1.17571,19300000.0
2007-03-16 01:59:00,1.17559,1.17567,1.17557,1.17557,60700000.0
2007-03-16 02:00:00,1.17558,1.17581,1.17558,1.17575,257599999.0
2007-03-16 02:01:00,1.1759,1.17592,1.17584,1.1759,19100000.0
2007-03-16 02:02:00,1.1759,1.1759,1.17569,1.1757,63399999.0
2007-03-16 02:03:00,1.17575,1.1759,1.17572,1.1759,95900000.0
2007-03-16 02:04:00,1.1759,1.1759,1.17587,1.17587,102600000.0
2007-03-16 02:05:00,1.17592,1.17592,1.17578,1.1758,64300000.0
2007-03-16 02:06:00,1.1757,1.17583,1.1757,1.17583,109700001.0
2007-03-16 02:07:00,1.17584,1.176,1.17578,1.176,132600001.0
2007-03-16 02:08:00,1.17617,1.17648,1.17617,1.17637,144400002.0
2007-03-16 02:09:00,1.1764,1.1764,1.17635,1.17635,47699998.0
2007-03-16 02:10:00,1.17641,1.17654,1.17641,1.17645,118500003.0
2007-03-16 02:11:00,1.17645,1.17645,1.17637,1.1764,63399999.0
2007-03-16 02:12:00,1.17642,1.17653,1.17642,1.17649,86400000.0
2007-03-16 02:13:00,1.1765,1.1765,1.1765,1.1765,46200001.0
2007-03-16 02:14:00,1.17645,1.1765,1.17636,1.17638,79600000.0
2007-03-16 02:15:00,1.17642,1.17642,1.17627,1.17642,75200000.0
2007-03-16 02:16:00,1.17628,1.17628,1.17622,1.17622,30800000.0
2007-03-16 02:17:00,1.17613,1.17616,1.17596,1.17613,79200000.0
2007-03-16 02:18:00,1.1761,1.17615,1.17593,1.17593,93600001.0
2007-03-16 02:19:00,1.17585,1.17611,1.17585,1.17607,100300000.0
2007-03-16 02:20:00,1.17605,1.17615,1.17605,1.17607,92800001.0
2007-03-16 02:21:00,1.17579,1.17586,1.17569,1.17569,144300000.0
2007-03-16 02:22:00,1.176,1.17605,1.17595,1.17605,79599999.0
2007-03-16 02:23:00,1.17577,1.17585,1.1757,1.17585,101900003.0
2007-03-16 02:24:00,1.17595,1.17595,1.1758,1.1758,82200000.0
2007-03-16 02:25:00,1.17585,1.17585,1.1758,1.17584,66400000.0
2007-03-16 02:26:00,1.17584,1.17584,1.17581,1.17581,8800000.0
2007-03-16 02:27:00,1.17585,1.17585,1.17576,1.17576,61000000.0
2007-03-16 02:28:00,1.17572,1.17578,1.17572,1.17578,82999998.0
2007-03-16 02:29:00,1.17574,1.17582,1.17573,1.17577,141599998.0
2007-03-16 02:30:00,1.17555,1.17565,1.17544,1.17561,41100000.0
2007-03-16 02:31:00,1.1756,1.17565,1.17558,1.17558,67800000.0
2007-03-16 02:32:00,1.1758,1.17585,1.17569,1.17585,72700001.0
2007-03-16 02:33:00,1.17596,1.17598,1.17593,1.17594,18400000.0
2007-03-16 02:34:00,1.17596,1.17605,1.17596,1.17605,48900000.0
2007-03-16 02:35:00,1.17599,1.17606,1.17589,1.17589,72500000.0
2007-03-16 02:36:00,1.17592,1.1761,1.17589,1.17589,91600001.0
2007-03-16 02:37:00,1.17585,1.17607,1.17585,1.17596,79100002.0
2007-03-16 02:38:00,1.17595,1.17603,1.17594,1.17603,128800001.0
2007-03-16 02:39:00,1.17605,1.17613,1.17598,1.17613,50200000.0
2007-03-16 02:40:00,1.17603,1.17605,1.17603,1.17605,44899998.0
2007-03-16 02:41:00,1.1761,1.1761,1.17605,1.17605,40700001.0
2007-03-16 02:42:00,1.1761,1.17615,1.1761,1.17615,41400000.0
2007-03-16 02:43:00,1.17615,1.17615,1.1761,1.1761,132700001.0
2007-03-16 02:44:00,1.1758,1.176,1.17579,1.176,40200000.0
2007-03-16 02:45:00,1.17611,1.17611,1.17611,1.17611,23500000.0
2007-03-16 02:46:00,1.1762,1.1762,1.17602,1.17605,116099999.0
2007-03-16 02:47:00,1.17609,1.17609,1.17609,1.17609,69700000.0
2007-03-16 02:48:00,1.17621,1.17621,1.17604,1.17607,134199997.0
2007-03-16 02:49:00,1.17597,1.17597,1.17577,1.17597,92800001.0
2007-03-16 02:50:00,1.17583,1.17605,1.17579,1.17605,100000000.0
2007-03-16 02:51:00,1.17619,1.1762,1.17603,1.17603,66600001.0
2007-03-16 02:52:00,1.1762,1.1762,1.17615,1.17615,19900000.0
2007-03-16 02:53:00,1.17607,1.17612,1.17603,1.17608,79099999.0
2007-03-16 02:54:00,1.17614,1.17626,1.17598,1.17626,56300000.0
2007-03-16 02:55:00,1.17621,1.17621,1.17605,1.17612,78000000.0
2007-03-16 02:56:00,1.17608,1.17608,1.17597,1.17597,3200000.0
2007-03-16 02:57:00,1.17597,1.17611,1.17597,1.17605,40800000.0
2007-03-16 02:58:00,1.17602,1.17608,1.17602,1.17608,43099998.0
2007-03-16 02:59:00,1.17625,1.1763,1.17615,1.17625,79599999.0
2007-03-16 03:00:00,1.17624,1.17627,1.17613,1.17627,60400002.0
2007-03-16 03:01:00,1.17612,1.17612,1.17598,1.17607,88300000.0
2007-03-16 03:02:00,1.17617,1.17625,1.17611,1.17619,124800002.0
2007-03-16 03:03:00,1.17614,1.17618,1.17603,1.17618,92000002.0
2007-03-16 03:04:00,1.17629,1.17639,1.17615,1.17615,70800000.0
2007-03-16 03:05:00,1.17612,1.17612,1.176,1.17601,64500000.0
2007-03-16 03:06:00,1.17601,1.17608,1.17601,1.17608,49100000.0
2007-03-16 03:07:00,1.17606,1.17606,1.17597,1.17598,89099999.0
2007-03-16 03:08:00,1.17599,1.17599,1.17582,1.17599,150999999.0
2007-03-16 03:09:00,1.1758,1.17591,1.17565,1.1757,116100000.0
2007-03-16 03:10:00,1.17602,1.17606,1.17601,1.17606,27900000.0
2007-03-16 03:11:00,1.1761,1.1761,1.17591,1.17591,34400000.0
2007-03-16 03:12:00,1.17604,1.17612,1.17599,1.17604,51800000.0
2007-03-16 03:13:00,1.17597,1.17597,1.17582,1.17585,5800000.0
2007-03-16 03:14:00,1.176,1.17605,1.17595,1.17595,60300000.0
2007-03-16 03:15:00,1.17594,1.17605,1.17589,1.17605,92699998.0
2007-03-16 03:16:00,1.17598,1.17603,1.1759,1.17592,89500001.0
2007-03-16 03:17:00,1.17595,1.17595,1.17568,1.17568,52400000.0
2007-03-16 03:18:00,1.17561,1.17579,1.1756,1.17579,186699998.0
2007-03-16 03:19:00,1.17575,1.1758,1.17575,1.1758,27100000.0
2007-03-16 03:20:00,1.17585,1.17585,1.1758,1.1758,47299998.0
2007-03-16 03:21:00,1.17567,1.17577,1.1756,1.17577,131100000.0
2007-03-16 03:22:00,1.17565,1.17565,1.17549,1.17564,21600000.0
2007-03-16 03:23:00,1.17572,1.17588,1.17572,1.1758,100300002.0
2007-03-16 03:24:00,1.17579,1.17585,1.17576,1.17576,82400000.0
2007-03-16 03:25:00,1.1758,1.17585,1.17575,1.17583,29900000.0
2007-03-16 03:26:00,1.17581,1.17582,1.1757,1.17579,120600002.0
2007-03-16 03:27:00,1.17572,1.17572,1.17571,1.17571,35300001.0
2007-03-16 03:28:00,1.17559,1.17567,1.17559,1.17565,132799998.0
2007-03-16 03:29:00,1.17562,1.17565,1.17546,1.17546,78999999.0
2007-03-16 03:30:00,1.1755,1.17553,1.17539,1.17543,113600002.0
2007-03-16 03:31:00,1.17552,1.17558,1.17542,1.17553,139900000.0
2007-03-16 03:32:00,1.17547,1.17557,1.17547,1.17552,73800000.0
2007-03-16 03:33:00,1.17542,1.17559,1.17542,1.17559,29500001.0
2007-03-16 03:34:00,1.17565,1.17578,1.17565,1.17578,7800000.0
2007-03-16 03:35:00,1.17556,1.17565,1.17555,1.17555,73599999.0
2007-03-16 03:36:00,1.17555,1.17571,1.17553,1.17553,127799999.0
2007-03-16 03:37:00,1.1758,1.1758,1.1758,1.1758,8800000.0
2007-03-16 03:38:00,1.17575,1.17585,1.17575,1.17585,11100000.0
2007-03-16 03:39:00,1.17562,1.17568,1.17548,1.17549,73599999.0
2007-03-16 03:40:00,1.17539,1.17568,1.17539,1.17548,120700001.0
2007-03-16 03:41:00,1.1758,1.17585,1.17575,1.17585,83700000.0
2007-03-16 03:42:00,1.17561,1.17574,1.17555,1.17555,162000000.0
2007-03-16 03:43:00,1.17582,1.17582,1.17561,1.17561,86700003.0
2007-03-16 03:44:00,1.17573,1.17573,1.17569,1.17569,12800000.0
2007-03-16 03:45:00,1.17577,1.17585,1.17575,1.17575,178099996.0
2007-03-16 03:46:00,1.1758,1.17583,1.1758,1.17583,74300002.0
2007-03-16 03:47:00,1.17583,1.17583,1.17575,1.1758,132400001.0
2007-03-16 03:48:00,1.17553,1.17565,1.1754,1.1754,165000000.0
2007-03-16 03:49:00,1.17548,1.17571,1.17546,1.17549,127500002.0
2007-03-16 03:50:00,1.17556,1.17556,1.17539,1.17547,57100000.0
2007-03-16 03:51:00,1.17578,1.17578,1.17556,1.17556,36300000.0
2007-03-16 03:52:00,1.17555,1.17561,1.17547,1.17547,148600002.0
2007-03-16 03:53:00,1.17557,1.17563,1.1755,1.17563,63700001.0
2007-03-16 03:54:00,1.17558,1.17561,1.17551,1.1756,152900001.0
2007-03-16 03:55:00,1.17559,1.17575,1.17555,1.17575,28600000.0
2007-03-16 03:56:00,1.17564,1.17568,1.17557,1.17557,96000001.0
2007-03-16 03:57:00,1.1756,1.1756,1.1756,1.1756,800000.0
2007-03-16 03:58:00,1.17549,1.17551,1.17529,1.17543,117600002.0
2007-03-16 03:59:00,1.1755,1.1755,1.17535,1.17549,122199997.0
2007-03-16 04:00:00,1.17545,1.17555,1.17545,1.17555,6500000.0
2007-03-16 04:01:00,1.17532,1.17542,1.17532,1.17532,101400000.0
2007-03-16 04:02:00,1.17552,1.17552,1.17548,1.17548,8800000.0
2007-03-16 04:03:00,1.17526,1.17529,1.17513,1.17517,104499998.0
2007-03-16 04:04:00,1.1754,1.1754,1.17506,1.1751,45700000.0
2007-03-16 04:05:00,1.17513,1.17513,1.17512,1.17512,26500001.0
2007-03-16 04:06:00,1.17485,1.17508,1.17477,1.17493,141800003.0
2007-03-16 04:07:00,1.17508,1.17514,1.17502,1.17514,19600000.0
2007-03-16 04:08:00,1.17505,1.1751,1.17505,1.1751,57100003.0
2007-03-16 04:09:00,1.17512,1.17515,1.1751,1.17512,62200001.0
2007-03-16 04:10:00,1.1751,1.1751,1.175,1.1751,131000001.0
2007-03-16 04:11:00,1.17507,1.17513,1.17507,1.17513,42200000.0
2007-03-16 04:12:00,1.17517,1.17517,1.17507,1.17515,141500000.0
2007-03-16 04:13:00,1.17518,1.17518,1.17511,1.17511,29700001.0
2007-03-16 04:14:00,1.17513,1.17519,1.17509,1.17509,56799999.0
2007-03-16 04:15:00,1.17504,1.17507,1.17488,1.17488,85000001.0
2007-03-16 04:16:00,1.17483,1.17483,1.17455,1.17466,86199999.0
2007-03-16 04:17:00,1.17446,1.17457,1.17444,1.1745,68800000.0
2007-03-16 04:18:00,1.17454,1.17468,1.17453,1.17468,87200001.0
2007-03-16 04:19:00,1.17464,1.17467,1.17445,1.17445,161300001.0
2007-03-16 04:20:00,1.17471,1.17471,1.17458,1.17465,140999998.0
2007-03-16 04:21:00,1.17467,1.17475,1.17463,1.17475,61900001.0
2007-03-16 04:22:00,1.17476,1.17485,1.17473,1.17483,136200003.0
2007-03-16 04:23:00,1.17482,1.17484,1.1748,1.17483,63100000.0
2007-03-16 04:24:00,1.17483,1.1749,1.17482,1.17482,31199999.0
2007-03-16 04:25:00,1.1749,1.17495,1.17489,1.17489,87900002.0
2007-03-16 04:26:00,1.17493,1.17493,1.17472,1.1748,57900000.0
2007-03-16 04:27:00,1.17494,1.17504,1.17494,1.17504,11200000.0
2007-03-16 04:28:00,1.1749,1.1749,1.1749,1.1749,17500000.0
2007-03-16 04:29:00,1.17498,1.17498,1.17482,1.1749,77900002.0
2007-03-16 04:30:00,1.17478,1.17482,1.17463,1.17482,58199999.0
2007-03-16 04:31:00,1.17485,1.17485,1.17475,1.1748,41199998.0
2007-03-16 04:32:00,1.17487,1.17498,1.17487,1.17494,102800002.0
2007-03-16 04:33:00,1.17491,1.17497,1.17483,1.17486,88700002.0
2007-03-16 04:34:00,1.17491,1.1751,1.17487,1.17507,76600002.0
2007-03-16 04:35:00,1.17512,1.17512,1.1751,1.1751,27900001.0
2007-03-16 04:36:00,1.17503,1.17503,1.17497,1.17499,50000000.0
2007-03-16 04:37:00,1.17477,1.17492,1.17474,1.17479,42400000.0
2007-03-16 04:38:00,1.17475,1.17496,1.17475,1.17475,84599998.0
2007-03-16 04:39:00,1.17508,1.1751,1.17508,1.1751,35200001.0
2007-03-16 04:40:00,1.17505,1.17505,1.17495,1.17495,84700000.0
2007-03-16 04:41:00,1.17498,1.17511,1.17491,1.17497,77599999.0
2007-03-16 04:42:00,1.17514,1.17516,1.17514,1.17516,3300000.0
2007-03-16 04:43:00,1.17518,1.17522,1.17505,1.17515,99100003.0
2007-03-16 04:44:00,1.17503,1.17511,1.17484,1.17511,79200000.0
2007-03-16 04:45:00,1.1751,1.17521,1.17509,1.17513,48999999.0
2007-03-16 04:46:00,1.17516,1.17516,1.17493,1.17494,87700000.0
2007-03-16 04:47:00,1.17513,1.17515,1.17495,1.17505,123300000.0
2007-03-16 04:48:00,1.175,1.17522,1.175,1.17507,65400000.0
2007-03-16 04:49:00,1.17507,1.17517,1.1749,1.17493,122699998.0
2007-03-16 04:50:00,1.17511,1.17514,1.17504,1.17504,59000000.0
2007-03-16 04:51:00,1.17515,1.17515,1.17505,1.1751,155300002.0
2007-03-16 04:52:00,1.17512,1.17518,1.17506,1.17516,43300000.0
2007-03-16 04:53:00,1.17517,1.17525,1.17515,1.1752,45699998.0
2007-03-16 04:54:00,1.17495,1.17518,1.17489,1.17518,44100000.0
2007-03-16 04:55:00,1.17519,1.17534,1.17519,1.17527,55200000.0
2007-03-16 04:56:00,1.17524,1.17535,1.1752,1.17534,66199999.0
2007-03-16 04:57:00,1.17543,1.17543,1.1753,1.17532,44900001.0
2007-03-16 04:58:00,1.17534,1.17552,1.17534,1.17535,197100002.0
2007-03-16 04:59:00,1.17527,1.1753,1.17522,1.17527,76200001.0
2007-03-16 05:00:00,1.17537,1.17537,1.17533,1.17533,900000.0
2007-03-16 05:01:00,1.17549,1.17549,1.17539,1.17542,77300001.0
2007-03-16 05:02:00,1.1754,1.17548,1.17532,1.1754,115599999.0
2007-03-16 05:03:00,1.17542,1.17545,1.17542,1.17545,36299998.0
2007-03-16 05:04:00,1.17523,1.17524,1.17508,1.17524,117200000.0
2007-03-16 05:05:00,1.1754,1.17542,1.1752,1.17531,91899999.0
2007-03-16 05:06:00,1.1753,1.1753,1.1753,1.1753,8000000.0
2007-03-16 05:07:00,1.17546,1.17546,1.17525,1.17535,92499998.0
2007-03-16 05:08:00,1.17534,1.17549,1.17532,1.17544,113500000.0
2007-03-16 05:09:00,1.1754,1.17545,1.17532,1.17533,117600000.0
2007-03-16 05:10:00,1.17535,1.1754,1.17532,1.17538,78000000.0
2007-03-16 05:11:00,1.17493,1.17518,1.17493,1.17518,50799999.0
2007-03-16 05:12:00,1.17543,1.17543,1.17531,1.1754,77200001.0
2007-03-16 05:13:00,1.17532,1.17548,1.17532,1.17546,78200000.0
2007-03-16 05:14:00,1.1755,1.1756,1.17542,1.17557,57500002.0
2007-03-16 05:15:00,1.17553,1.1756,1.17553,1.17553,60400000.0
2007-03-16 05:16:00,1.17565,1.17568,1.17555,1.17555,92400001.0
2007-03-16 05:17:00,1.17557,1.1756,1.17549,1.17553,55400000.0
2007-03-16 05:18:00,1.1755,1.17561,1.1755,1.17552,43300000.0
2007-03-16 05:19:00,1.1755,1.1755,1.17542,1.17542,87500001.0
2007-03-16 05:20:00,1.17563,1.17563,1.1754,1.17543,26300001.0
2007-03-16 05:21:00,1.17527,1.17528,1.17523,1.17528,30400001.0
2007-03-16 05:22:00,1.17518,1.17535,1.17518,1.17524,65099999.0
2007-03-16 05:23:00,1.17542,1.17562,1.17542,1.17545,108300001.0
2007-03-16 05:24:00,1.1755,1.17559,1.1755,1.17552,117700000.0
2007-03-16 05:25:00,1.17543,1.17544,1.17527,1.17544,89600002.0
2007-03-16 05:26:00,1.17552,1.17559,1.17552,1.17552,56000002.0
2007-03-16 05:27:00,1.17556,1.17556,1.17545,1.1755,61400000.0
2007-03-16 05:28:00,1.17535,1.17546,1.17527,1.17527,113700000.0
2007-03-16 05:29:00,1.17533,1.17538,1.17531,1.17531,163199998.0
2007-03-16 05:30:00,1.17523,1.17536,1.17523,1.17528,70300001.0
2007-03-16 05:31:00,1.17552,1.17559,1.1755,1.17552,130300000.0
2007-03-16 05:32:00,1.17555,1.17555,1.17555,1.17555,8800000.0
2007-03-16 05:33:00,1.1753,1.1753,1.1753,1.1753,51400000.0
2007-03-16 05:34:00,1.17525,1.1753,1.17523,1.17523,104700001.0
2007-03-16 05:35:00,1.1753,1.1753,1.17528,1.17528,20900000.0
2007-03-16 05:36:00,1.1753,1.17535,1.1753,1.17535,87499999.0
2007-03-16 05:37:00,1.17545,1.1755,1.17545,1.1755,60299999.0
2007-03-16 05:38:00,1.17548,1.17551,1.17528,1.17535,56800001.0
2007-03-16 05:39:00,1.1755,1.17555,1.17545,1.17555,159100002.0
2007-03-16 05:40:00,1.1754,1.17542,1.17523,1.17524,139500002.0
2007-03-16 05:41:00,1.17553,1.17555,1.1755,1.17555,43800000.0
2007-03-16 05:42:00,1.17555,1.17555,1.1755,1.1755,70300001.0
2007-03-16 05:43:00,1.17545,1.17564,1.17545,1.17553,34600000.0
2007-03-16 05:44:00,1.17547,1.17551,1.17547,1.17548,51800000.0
2007-03-16 05:45:00,1.1754,1.17553,1.1754,1.17544,45300000.0
2007-03-16 05:46:00,1.17552,1.17557,1.17545,1.17545,105700002.0
2007-03-16 05:47:00,1.17552,1.17557,1.17546,1.17557,77700000.0
2007-03-16 05:48:00,1.17555,1.1756,1.17555,1.1756,35300001.0
2007-03-16 05:49:00,1.17553,1.17553,1.17535,1.17535,65900001.0
2007-03-16 05:50:00,1.1754,1.17546,1.17539,1.17545,133699998.0
2007-03-16 05:51:00,1.17536,1.17553,1.17536,1.17547,121699998.0
2007-03-16 05:52:00,1.17563,1.17564,1.17554,1.17554,160700002.0
2007-03-16 05:53:00,1.17562,1.1757,1.17555,1.1757,91599999.0
2007-03-16 05:54:00,1.17556,1.17559,1.17556,1.17559,34300000.0
2007-03-16 05:55:00,1.1757,1.1757,1.17561,1.17568,68600002.0
2007-03-16 05:56:00,1.1755,1.1756,1.17536,1.17543,110100002.0
2007-03-16 05:57:00,1.17545,1.17553,1.1754,1.17548,56699999.0
2007-03-16 05:58:00,1.17552,1.17563,1.17552,1.17554,100000002.0
2007-03-16 05:59:00,1.17562,1.17563,1.17562,1.17563,39799999.0
2007-03-16 06:00:00,1.17567,1.17567,1.17563,1.17564,51200002.0
2007-03-16 06:01:00,1.17538,1.17554,1.17526,1.17554,106499998.0
2007-03-16 06:02:00,1.1754,1.17554,1.1754,1.17545,110700000.0
2007-03-16 06:03:00,1.1755,1.17552,1.17528,1.17545,76000001.0
2007-03-16 06:04:00,1.17557,1.1756,1.17555,1.17555,63400001.0
2007-03-16 06:05:00,1.17571,1.17571,1.17559,1.17563,29300000.0
2007-03-16 06:06:00,1.1754,1.1754,1.17535,1.17535,65500001.0
2007-03-16 06:07:00,1.17566,1.17572,1.1756,1.17568,89199998.0
2007-03-16 06:08:00,1.17548,1.17548,1.17533,1.17546,112199997.0
2007-03-16 06:09:00,1.17563,1.1757,1.17563,1.17567,83600000.0
2007-03-16 06:10:00,1.17581,1.17581,1.17561,1.17572,72500001.0
2007-03-16 06:11:00,1.17537,1.17545,1.17533,1.17537,112199998.0
2007-03-16 06:12:00,1.1755,1.1755,1.17545,1.17545,71899998.0
2007-03-16 06:13:00,1.17565,1.1757,1.17565,1.1757,1600000.0
2007-03-16 06:14:00,1.1757,1.1757,1.17565,1.1757,59800001.0
2007-03-16 06:15:00,1.17561,1.17561,1.1754,1.17554,55600000.0
2007-03-16 06:16:00,1.1754,1.17545,1.17535,1.17543,55500001.0
2007-03-16 06:17:00,1.17524,1.17524,1.175,1.17503,121299998.0
2007-03-16 06:18:00,1.17535,1.17535,1.17504,1.17534,132400002.0
2007-03-16 06:19:00,1.17543,1.17543,1.17532,1.17535,55190000.0
2007-03-16 06:20:00,1.17533,1.17539,1.17533,1.17539,36100001.0
2007-03-16 06:21:00,1.17534,1.17539,1.17528,1.17533,75800000.0
2007-03-16 06:22:00,1.17532,1.17532,1.17524,1.17529,72200001.0
2007-03-16 06:23:00,1.17521,1.17526,1.17521,1.17525,84199999.0
2007-03-16 06:24:00,1.17525,1.17528,1.1752,1.17525,161200001.0
2007-03-16 06:25:00,1.1752,1.1752,1.17505,1.17505,35400000.0
2007-03-16 06:26:00,1.17526,1.17526,1.17508,1.17509,114799999.0
2007-03-16 06:27:00,1.17497,1.17508,1.17495,1.17495,108100002.0
2007-03-16 06:28:00,1.17513,1.17526,1.1751,1.1751,108399999.0
2007-03-16 06:29:00,1.17515,1.17527,1.17514,1.17517,112400002.0
2007-03-16 06:30:00,1.17489,1.1749,1.17471,1.1749,81299999.0
2007-03-16 06:31:00,1.17477,1.17509,1.17477,1.17509,73700000.0
2007-03-16 06:32:00,1.17473,1.175,1.17473,1.175,144700001.0
2007-03-16 06:33:00,1.17502,1.17502,1.17482,1.17482,65100002.0
2007-03-16 06:34:00,1.17493,1.17501,1.17487,1.17487,124499998.0
2007-03-16 06:35:00,1.17508,1.17511,1.17497,1.17497,121299999.0
2007-03-16 06:36:00,1.17497,1.17497,1.17468,1.17475,77700001.0
2007-03-16 06:37:00,1.17483,1.17496,1.17482,1.17486,162500003.0
2007-03-16 06:38:00,1.17496,1.17498,1.17491,1.17498,16800000.0
2007-03-16 06:39:00,1.17491,1.17491,1.17479,1.17481,35900000.0
2007-03-16 06:40:00,1.17485,1.17485,1.17475,1.17483,181999999.0
2007-03-16 06:41:00,1.17479,1.17488,1.17471,1.17488,62900000.0
2007-03-16 06:42:00,1.17466,1.17474,1.17462,1.17472,114900000.0
2007-03-16 06:43:00,1.17485,1.1749,1.17484,1.17487,51400000.0
2007-03-16 06:44:00,1.17463,1.17473,1.17463,1.17465,64300003.0
2007-03-16 06:45:00,1.17472,1.17481,1.17466,1.17466,62000000.0
2007-03-16 06:46:00,1.17454,1.17473,1.17454,1.17467,133499999.0
2007-03-16 06:47:00,1.17489,1.17507,1.17489,1.17507,49400001.0
2007-03-16 06:48:00,1.17511,1.1752,1.17509,1.1752,69899999.0
2007-03-16 06:49:00,1.1749,1.1749,1.1748,1.1748,23900000.0
2007-03-16 06:50:00,1.17498,1.17521,1.17491,1.17521,88200000.0
2007-03-16 06:51:00,1.17516,1.17516,1.17487,1.17513,14400000.0
2007-03-16 06:52:00,1.17505,1.17512,1.17498,1.17498,126399999.0
2007-03-16 06:53:00,1.17508,1.17508,1.17508,1.17508,800000.0
2007-03-16 06:54:00,1.17516,1.17516,1.17514,1.17514,21700000.0
2007-03-16 06:55:00,1.17518,1.17518,1.17486,1.17486,61100000.0
2007-03-16 06:56:00,1.17511,1.17519,1.17511,1.17518,120100000.0
2007-03-16 06:57:00,1.1752,1.1752,1.17515,1.17515,72800004.0
2007-03-16 06:58:00,1.1752,1.1752,1.1752,1.1752,32800000.0
2007-03-16 06:59:00,1.17512,1.17535,1.17512,1.17535,186999999.0
2007-03-16 07:00:00,1.17534,1.17535,1.17526,1.17526,75100000.0
2007-03-16 07:01:00,1.1754,1.1754,1.1752,1.17524,123500000.0
2007-03-16 07:02:00,1.17508,1.17523,1.17499,1.17523,62000000.0
2007-03-16 07:03:00,1.17528,1.1753,1.1752,1.1753,132700001.0
2007-03-16 07:04:00,1.17526,1.17538,1.17524,1.17538,103200001.0
2007-03-16 07:05:00,1.17526,1.17531,1.17526,1.17531,38700000.0
2007-03-16 07:06:00,1.17532,1.17535,1.17524,1.1753,14500000.0
2007-03-16 07:07:00,1.17528,1.17528,1.17517,1.17517,38499999.0
2007-03-16 07:08:00,1.17509,1.17509,1.17506,1.17506,32800000.0
2007-03-16 07:09:00,1.17502,1.1751,1.17481,1.17481,106000002.0
2007-03-16 07:10:00,1.17493,1.17493,1.1748,1.17489,75600001.0
2007-03-16 07:11:00,1.175,1.175,1.175,1.175,2400000.0
2007-03-16 07:12:00,1.17495,1.17505,1.17495,1.17498,126499998.0
2007-03-16 07:13:00,1.17502,1.17502,1.17488,1.17488,43300000.0
2007-03-16 07:14:00,1.17461,1.17482,1.17456,1.17482,80000000.0
2007-03-16 07:15:00,1.17485,1.17495,1.17485,1.17492,51900000.0
2007-03-16 07:16:00,1.17483,1.17489,1.17473,1.17475,114500000.0
2007-03-16 07:17:00,1.17479,1.17483,1.17479,1.17483,30300000.0
2007-03-16 07:18:00,1.1746,1.17473,1.17453,1.17454,128600002.0
2007-03-16 07:19:00,1.17469,1.1748,1.17457,1.17457,75300000.0
2007-03-16 07:20:00,1.17485,1.17485,1.17454,1.17466,99199999.0
2007-03-16 07:21:00,1.17473,1.17477,1.17461,1.17477,106900001.0
2007-03-16 07:22:00,1.1748,1.17485,1.1748,1.17485,48899999.0
2007-03-16 07:23:00,1.17487,1.17493,1.17486,1.17486,39900000.0
2007-03-16 07:24:00,1.1749,1.17495,1.17486,1.17495,47799999.0
2007-03-16 07:25:00,1.1749,1.17495,1.17478,1.17478,185300002.0
2007-03-16 07:26:00,1.17479,1.17483,1.17471,1.1748,105900002.0
2007-03-16 07:27:00,1.17451,1.17482,1.17451,1.17462,65700000.0
2007-03-16 07:28:00,1.17455,1.17467,1.17455,1.17467,176800001.0
2007-03-16 07:29:00,1.17471,1.17473,1.17464,1.17473,70100002.0
2007-03-16 07:30:00,1.1747,1.1747,1.1747,1.1747,17700000.0
2007-03-16 07:31:00,1.1748,1.17485,1.17473,1.1748,150400000.0
2007-03-16 07:32:00,1.1746,1.17481,1.1746,1.17465,37400000.0
2007-03-16 07:33:00,1.17479,1.17479,1.17474,1.17476,28700000.0
2007-03-16 07:34:00,1.17455,1.1746,1.17455,1.1746,60900000.0
2007-03-16 07:35:00,1.17469,1.1748,1.17469,1.17477,10100000.0
2007-03-16 07:36:00,1.17443,1.17455,1.17438,1.17455,37700000.0
2007-03-16 07:37:00,1.17469,1.17474,1.17469,1.17474,2400000.0
2007-03-16 07:38:00,1.1746,1.17462,1.17444,1.17454,55200000.0
2007-03-16 07:39:00,1.17457,1.17464,1.17457,1.17464,76000001.0
2007-03-16 07:40:00,1.17457,1.17466,1.17457,1.17461,81600000.0
2007-03-16 07:41:00,1.17468,1.17468,1.17467,1.17467,39300000.0
2007-03-16 07:42:00,1.17467,1.17475,1.17465,1.17475,138000004.0
2007-03-16 07:43:00,1.17475,1.17475,1.17465,1.17465,20800000.0
2007-03-16 07:44:00,1.1747,1.17478,1.17463,1.17475,113299998.0
2007-03-16 07:45:00,1.17441,1.17468,1.17441,1.17465,77600000.0
2007-03-16 07:46:00,1.17475,1.17486,1.17475,1.17479,49600000.0
2007-03-16 07:47:00,1.17484,1.17496,1.17482,1.17485,49700000.0
2007-03-16 07:48:00,1.17489,1.17493,1.17486,1.17489,182100000.0
2007-03-16 07:49:00,1.17488,1.17491,1.17479,1.17484,129600001.0
2007-03-16 07:50:00,1.17493,1.17493,1.17478,1.17487,54400000.0
2007-03-16 07:51:00,1.17486,1.17486,1.17471,1.17471,60900002.0
2007-03-16 07:52:00,1.17477,1.17477,1.17473,1.17473,6400000.0
2007-03-16 07:53:00,1.17482,1.17489,1.17479,1.17481,165300001.0
2007-03-16 07:54:00,1.17483,1.17493,1.17483,1.17485,139700001.0
2007-03-16 07:55:00,1.1749,1.17495,1.17483,1.17495,85600002.0
2007-03-16 07:56:00,1.17497,1.17497,1.17497,1.17497,45000000.0
2007-03-16 07:57:00,1.17494,1.17494,1.17494,1.17494,6400000.0
2007-03-16 07:58:00,1.17491,1.17492,1.17483,1.17492,35100000.0
2007-03-16 07:59:00,1.17485,1.17496,1.17485,1.17496,46100000.0
2007-03-16 08:00:00,1.17495,1.17507,1.17495,1.17507,111900000.0
2007-03-16 08:01:00,1.17504,1.1751,1.17497,1.17498,68000000.0
2007-03-16 08:02:00,1.17483,1.17497,1.17483,1.17497,33999999.0
2007-03-16 08:03:00,1.1747,1.17488,1.17464,1.17467,122599999.0
2007-03-16 08:04:00,1.17497,1.17506,1.17495,1.17502,129999995.0
2007-03-16 08:05:00,1.17495,1.17501,1.17493,1.17499,145899998.0
2007-03-16 08:06:00,1.17505,1.17509,1.17502,1.17509,88899999.0
2007-03-16 08:07:00,1.17505,1.17507,1.175,1.17505,109500002.0
2007-03-16 08:08:00,1.17493,1.17504,1.17478,1.17504,137099997.0
2007-03-16 08:09:00,1.17496,1.17496,1.17475,1.1748,99100000.0
2007-03-16 08:10:00,1.17505,1.1751,1.17495,1.1751,69699999.0
2007-03-16 08:11:00,1.17507,1.1751,1.17498,1.1751,110600003.0
2007-03-16 08:12:00,1.1751,1.1751,1.17505,1.17505,41500001.0
2007-03-16 08:13:00,1.17483,1.17501,1.17474,1.17474,54999999.0
2007-03-16 08:14:00,1.175,1.1751,1.175,1.17505,5100000.0
2007-03-16 08:15:00,1.17503,1.17503,1.17496,1.17498,93799997.0
2007-03-16 08:16:00,1.17465,1.17486,1.17438,1.17439,116900003.0
2007-03-16 08:17:00,1.17504,1.17504,1.17497,1.17498,27600000.0
2007-03-16 08:18:00,1.17483,1.17484,1.17468,1.17484,11600000.0
2007-03-16 08:19:00,1.17507,1.17513,1.17504,1.17513,37200000.0
2007-03-16 08:20:00,1.17509,1.17509,1.17502,1.17502,137999999.0
2007-03-16 08:21:00,1.17483,1.17493,1.17474,1.1748,195700003.0
2007-03-16 08:22:00,1.175,1.17502,1.17498,1.175,82800001.0
2007-03-16 08:23:00,1.1749,1.17495,1.17485,1.1749,135899997.0
2007-03-16 08:24:00,1.1747,1.17488,1.1747,1.17488,73500002.0
2007-03-16 08:25:00,1.175,1.175,1.17492,1.175,67699998.0
2007-03-16 08:26:00,1.17494,1.17501,1.17494,1.17501,39200002.0
2007-03-16 08:27:00,1.17491,1.17506,1.1749,1.17499,22300000.0
2007-03-16 08:28:00,1.17497,1.17498,1.17497,1.17498,12200000.0
2007-03-16 08:29:00,1.17496,1.17497,1.17489,1.17489,43900001.0
2007-03-16 08:30:00,1.17495,1.17509,1.17495,1.17508,97400000.0
2007-03-16 08:31:00,1.17512,1.17512,1.17505,1.1751,130000001.0
2007-03-16 08:32:00,1.17515,1.17515,1.17503,1.1751,110800000.0
2007-03-16 08:33:00,1.17507,1.17518,1.17501,1.17508,111300002.0
2007-03-16 08:34:00,1.17502,1.17508,1.17499,1.175,71600000.0
2007-03-16 08:35:00,1.1751,1.1751,1.175,1.17508,48699999.0
2007-03-16 08:36:00,1.17508,1.17508,1.175,1.175,36600000.0
2007-03-16 08:37:00,1.17503,1.17503,1.17502,1.17502,38999998.0
2007-03-16 08:38:00,1.17503,1.17503,1.17491,1.17494,57300000.0
2007-03-16 08:39:00,1.17489,1.17504,1.17489,1.175,81299998.0
2007-03-16 08:40:00,1.17497,1.175,1.17497,1.175,8800000.0
2007-03-16 08:41:00,1.17503,1.17511,1.17499,1.17499,85999999.0
2007-03-16 08:42:00,1.17503,1.17509,1.17501,1.17509,53000000.0
2007-03-16 08:43:00,1.17513,1.17513,1.175,1.17503,57100000.0
2007-03-16 08:44:00,1.17499,1.17504,1.17493,1.175,147699999.0
2007-03-16 08:45:00,1.17498,1.17498,1.17486,1.17486,154800004.0
2007-03-16 08:46:00,1.17483,1.17489,1.1747,1.17489,102199999.0
2007-03-16 08:47:00,1.1749,1.1749,1.17483,1.17483,20700000.0
2007-03-16 08:48:00,1.1749,1.1749,1.17485,1.17485,30300000.0
2007-03-16 08:49:00,1.1749,1.17495,1.1749,1.17495,37900000.0
2007-03-16 08:50:00,1.17485,1.17495,1.17485,1.17495,117699996.0
2007-03-16 08:51:00,1.17484,1.17493,1.17478,1.17493,147799999.0
2007-03-16 08:52:00,1.17487,1.17499,1.17487,1.17499,40200000.0
2007-03-16 08:53:00,1.17496,1.17499,1.17489,1.17496,35300000.0
2007-03-16 08:54:00,1.17492,1.17512,1.17492,1.17512,170599999.0
2007-03-16 08:55:00,1.17509,1.1751,1.17496,1.17503,114100000.0
2007-03-16 08:56:00,1.17495,1.17499,1.17495,1.17498,105200002.0
2007-03-16 08:57:00,1.1749,1.17493,1.17481,1.17483,93799998.0
2007-03-16 08:58:00,1.17499,1.17521,1.17499,1.17502,144300002.0
2007-03-16 08:59:00,1.17495,1.17506,1.17482,1.17482,119599999.0
2007-03-16 09:00:00,1.17497,1.17505,1.17495,1.17495,52800000.0
2007-03-16 09:01:00,1.17489,1.17489,1.17486,1.17486,13500000.0
2007-03-16 09:02:00,1.17465,1.17487,1.17461,1.17462,162800000.0
2007-03-16 09:03:00,1.17488,1.17506,1.17488,1.17506,46500000.0
2007-03-16 09:04:00,1.17505,1.17505,1.17495,1.17495,12000000.0
2007-03-16 09:05:00,1.17493,1.17508,1.17492,1.17501,68500000.0
2007-03-16 09:06:00,1.17491,1.17499,1.17489,1.17489,71700001.0
2007-03-16 09:07:00,1.17496,1.17502,1.17496,1.17501,34300000.0
2007-03-16 09:08:00,1.17512,1.17518,1.175,1.17512,133699999.0
2007-03-16 09:09:00,1.17508,1.17525,1.17508,1.17525,58000000.0
2007-03-16 09:10:00,1.1752,1.1752,1.17517,1.17517,73100000.0
2007-03-16 09:11:00,1.17511,1.17528,1.17511,1.17527,94900001.0
2007-03-16 09:12:00,1.17526,1.17526,1.17526,1.17526,22300000.0
2007-03-16 09:13:00,1.1751,1.17512,1.17496,1.17502,114199999.0
2007-03-16 09:14:00,1.17484,1.17484,1.17456,1.17456,72099998.0
2007-03-16 09:15:00,1.17447,1.17454,1.17415,1.17448,104199998.0
2007-03-16 09:16:00,1.17463,1.17464,1.17463,1.17464,24700000.0
2007-03-16 09:17:00,1.17467,1.17475,1.17465,1.17465,85700001.0
2007-03-16 09:18:00,1.17473,1.17476,1.17468,1.17469,79999999.0
2007-03-16 09:19:00,1.17465,1.17475,1.17464,1.17467,30300000.0
2007-03-16 09:20:00,1.17479,1.17483,1.17463,1.17473,141100002.0
2007-03-16 09:21:00,1.17477,1.17477,1.17471,1.17474,58500001.0
2007-03-16 09:22:00,1.17476,1.17476,1.17472,1.17472,13600000.0
2007-03-16 09:23:00,1.17472,1.17472,1.1746,1.17471,89400002.0
2007-03-16 09:24:00,1.17476,1.17479,1.17466,1.17466,83200000.0
2007-03-16 09:25:00,1.1747,1.17477,1.17467,1.1747,81700001.0
2007-03-16 09:26:00,1.1747,1.1747,1.1747,1.1747,53500000.0
2007-03-16 09:27:00,1.1747,1.17475,1.1747,1.1747,64600001.0
2007-03-16 09:28:00,1.17471,1.17471,1.17453,1.1746,80000001.0
2007-03-16 09:29:00,1.17449,1.17449,1.17445,1.17445,52800000.0
2007-03-16 09:30:00,1.17441,1.17445,1.17433,1.17445,111999997.0
2007-03-16 09:31:00,1.17451,1.17456,1.17451,1.17456,34299999.0
2007-03-16 09:32:00,1.1746,1.17475,1.1746,1.17472,22600000.0
2007-03-16 09:33:00,1.17473,1.17477,1.17468,1.17475,50000000.0
2007-03-16 09:34:00,1.1748,1.1748,1.17465,1.17472,120900004.0
2007-03-16 09:35:00,1.17482,1.17492,1.17481,1.17481,49400000.0
2007-03-16 09:36:00,1.17492,1.17492,1.17489,1.17491,96800001.0
2007-03-16 09:37:00,1.17492,1.17505,1.17492,1.17503,71800001.0
2007-03-16 09:38:00,1.17525,1.17566,1.17525,1.17552,66099999.0
2007-03-16 09:39:00,1.17549,1.17563,1.17534,1.17543,106500000.0
2007-03-16 09:40:00,1.17535,1.17563,1.17535,1.17547,125199996.0
2007-03-16 09:41:00,1.17542,1.1755,1.17542,1.17545,117500001.0
2007-03-16 09:42:00,1.17546,1.17559,1.17546,1.17559,135200002.0
2007-03-16 09:43:00,1.17559,1.17559,1.17547,1.1755,106499999.0
2007-03-16 09:44:00,1.17544,1.17553,1.17544,1.17545,40100000.0
2007-03-16 09:45:00,1.17551,1.17555,1.17547,1.17549,42600000.0
2007-03-16 09:46:00,1.17558,1.17567,1.17558,1.17566,77000000.0
2007-03-16 09:47:00,1.17564,1.1757,1.17563,1.17568,108799999.0
2007-03-16 09:48:00,1.17566,1.17566,1.17562,1.17562,12000000.0
2007-03-16 09:49:00,1.17566,1.17566,1.17566,1.17566,7300000.0
2007-03-16 09:50:00,1.17565,1.17571,1.17554,1.17554,118400004.0
2007-03-16 09:51:00,1.17556,1.17556,1.17543,1.17554,51700000.0
2007-03-16 09:52:00,1.17542,1.17556,1.17542,1.17551,167300001.0
2007-03-16 09:53:00,1.17539,1.17539,1.17494,1.175,96599999.0
2007-03-16 09:54:00,1.17503,1.17511,1.17503,1.17511,29900001.0
2007-03-16 09:55:00,1.17519,1.17519,1.17509,1.17517,88899999.0
2007-03-16 09:56:00,1.17502,1.17502,1.17487,1.17497,78299998.0
2007-03-16 09:57:00,1.17497,1.17497,1.17482,1.17493,169600001.0
2007-03-16 09:58:00,1.17497,1.17497,1.17493,1.17493,41399999.0
2007-03-16 09:59:00,1.17492,1.175,1.17492,1.175,73400000.0
2007-03-16 10:00:00,1.17489,1.17489,1.17467,1.17467,97000001.0
2007-03-16 10:01:00,1.17458,1.17472,1.17458,1.1747,64599999.0
2007-03-16 10:02:00,1.17466,1.17492,1.17466,1.17487,98400002.0
2007-03-16 10:03:00,1.17493,1.17498,1.17486,1.17486,102600001.0
2007-03-16 10:04:00,1.17495,1.17495,1.17483,1.17485,80300002.0
2007-03-16 10:05:00,1.17485,1.17489,1.17479,1.17479,39800001.0
2007-03-16 10:06:00,1.17491,1.175,1.17485,1.175,184299999.0
2007-03-16 10:07:00,1.17484,1.17502,1.17484,1.17496,69499999.0
2007-03-16 10:08:00,1.17502,1.17519,1.17502,1.1751,79000002.0
2007-03-16 10:09:00,1.17518,1.17524,1.17516,1.17521,105200000.0
2007-03-16 10:10:00,1.17517,1.17524,1.17517,1.17522,95200000.0
2007-03-16 10:11:00,1.17538,1.17559,1.17538,1.17559,6400000.0
2007-03-16 10:12:00,1.17562,1.1758,1.17562,1.1758,114699999.0
2007-03-16 10:13:00,1.17578,1.17587,1.17564,1.17564,57499998.0
2007-03-16 10:14:00,1.17546,1.17552,1.17539,1.1755,102900000.0
2007-03-16 10:15:00,1.1756,1.1756,1.17501,1.1754,157699999.0
2007-03-16 10:16:00,1.17546,1.17554,1.1754,1.1754,73400000.0
2007-03-16 10:17:00,1.17545,1.17552,1.17542,1.17542,79000001.0
2007-03-16 10:18:00,1.17527,1.17541,1.17525,1.17525,148199998.0
2007-03-16 10:19:00,1.17495,1.17527,1.1749,1.17527,81700002.0
2007-03-16 10:20:00,1.17542,1.17547,1.17537,1.17547,53299999.0
2007-03-16 10:21:00,1.17538,1.17558,1.17527,1.17546,101000002.0
2007-03-16 10:22:00,1.17529,1.17529,1.17513,1.17526,69800001.0
2007-03-16 10:23:00,1.17526,1.17533,1.17516,1.17525,192300001.0
2007-03-16 10:24:00,1.17518,1.17518,1.1748,1.1748,84800001.0
2007-03-16 10:25:00,1.17472,1.17483,1.1747,1.17479,183899998.0
2007-03-16 10:26:00,1.17476,1.17483,1.17468,1.17473,128999997.0
2007-03-16 10:27:00,1.17469,1.17476,1.1744,1.1744,59600001.0
2007-03-16 10:28:00,1.17437,1.17442,1.17419,1.17431,52600000.0
2007-03-16 10:29:00,1.1744,1.17492,1.1744,1.1748,146100000.0
2007-03-16 10:30:00,1.17478,1.17478,1.17468,1.17468,181900001.0
2007-03-16 10:31:00,1.17466,1.17466,1.17441,1.17441,45299999.0
2007-03-16 10:32:00,1.17432,1.17438,1.17428,1.17438,39000000.0
2007-03-16 10:33:00,1.17442,1.17445,1.17431,1.17431,64500001.0
2007-03-16 10:34:00,1.17422,1.17427,1.17418,1.1742,118700000.0
2007-03-16 10:35:00,1.17411,1.17423,1.17407,1.17408,115600000.0
2007-03-16 10:36:00,1.17418,1.17427,1.17414,1.17417,64300000.0
2007-03-16 10:37:00,1.17412,1.17419,1.17412,1.17419,28700000.0
2007-03-16 10:38:00,1.17417,1.17423,1.17409,1.17409,164099998.0
2007-03-16 10:39:00,1.17415,1.17423,1.17415,1.17415,65100001.0
2007-03-16 10:40:00,1.17411,1.17426,1.17411,1.17425,69899999.0
2007-03-16 10:41:00,1.17426,1.17448,1.17425,1.17446,63900001.0
2007-03-16 10:42:00,1.17446,1.17446,1.17417,1.17423,173300001.0
2007-03-16 10:43:00,1.17431,1.17441,1.17425,1.17441,83800002.0
2007-03-16 10:44:00,1.17432,1.17439,1.17411,1.17412,150200005.0
2007-03-16 10:45:00,1.1744,1.17441,1.17432,1.17437,82500000.0
2007-03-16 10:46:00,1.17438,1.17447,1.17432,1.17437,39600000.0
2007-03-16 10:47:00,1.1743,1.17431,1.17429,1.17429,43600000.0
2007-03-16 10:48:00,1.17425,1.17436,1.17423,1.1743,151899998.0
2007-03-16 10:49:00,1.17433,1.17434,1.17419,1.17434,89700001.0
2007-03-16 10:50:00,1.17428,1.17435,1.1742,1.17433,111800003.0
2007-03-16 10:51:00,1.17433,1.17435,1.17425,1.17435,209300004.0
2007-03-16 10:52:00,1.17432,1.1744,1.17429,1.17438,196600000.0
2007-03-16 10:53:00,1.17432,1.17433,1.17432,1.17433,54399999.0
2007-03-16 10:54:00,1.1744,1.17445,1.17435,1.17445,96400000.0
2007-03-16 10:55:00,1.17443,1.17443,1.17426,1.17426,120900000.0
2007-03-16 10:56:00,1.17421,1.17429,1.17418,1.17423,77000002.0
2007-03-16 10:57:00,1.17416,1.17436,1.17415,1.17423,153300002.0
2007-03-16 10:58:00,1.17418,1.17427,1.17409,1.17416,173300000.0
2007-03-16 10:59:00,1.17417,1.17417,1.17406,1.1741,80000001.0
2007-03-16 11:00:00,1.17401,1.17404,1.17398,1.174,164600000.0
2007-03-16 11:01:00,1.174,1.17402,1.17395,1.174,21700001.0
2007-03-16 11:02:00,1.17398,1.17402,1.1739,1.17402,91900003.0
2007-03-16 11:03:00,1.17405,1.17405,1.17393,1.17405,145399999.0
2007-03-16 11:04:00,1.1741,1.17418,1.17402,1.17403,81400000.0
2007-03-16 11:05:00,1.17398,1.174,1.17398,1.174,88499999.0
2007-03-16 11:06:00,1.17402,1.17404,1.17392,1.17398,85900002.0
2007-03-16 11:07:00,1.17398,1.17398,1.17387,1.17398,89200000.0
2007-03-16 11:08:00,1.17399,1.17401,1.1739,1.1739,72300000.0
2007-03-16 11:09:00,1.17377,1.17388,1.17377,1.17388,53600000.0
2007-03-16 11:10:00,1.1739,1.17392,1.17385,1.1739,44800001.0
2007-03-16 11:11:00,1.17386,1.17394,1.17377,1.17394,177799998.0
2007-03-16 11:12:00,1.17397,1.17397,1.17375,1.17377,87600002.0
2007-03-16 11:13:00,1.17377,1.1738,1.17372,1.17375,151700000.0
2007-03-16 11:14:00,1.17365,1.1738,1.17358,1.17358,48000001.0
2007-03-16 11:15:00,1.17341,1.1738,1.17341,1.17355,192000002.0
2007-03-16 11:16:00,1.17378,1.17378,1.17368,1.17375,112400002.0
2007-03-16 11:17:00,1.17366,1.17366,1.17353,1.17353,52800000.0
2007-03-16 11:18:00,1.17336,1.17336,1.17322,1.17322,59400000.0
2007-03-16 11:19:00,1.17318,1.17318,1.17288,1.17288,107199999.0
2007-03-16 11:20:00,1.17293,1.17301,1.17286,1.17286,116700002.0
2007-03-16 11:21:00,1.17284,1.17295,1.17283,1.17288,62000000.0
2007-03-16 11:22:00,1.17295,1.17317,1.17295,1.17317,41100000.0
2007-03-16 11:23:00,1.17314,1.17322,1.17314,1.17319,76899999.0
2007-03-16 11:24:00,1.17305,1.17314,1.17305,1.17313,23200000.0
2007-03-16 11:25:00,1.17318,1.17318,1.17297,1.17301,124699998.0
2007-03-16 11:26:00,1.17301,1.17301,1.1729,1.17295,128199997.0
2007-03-16 11:27:00,1.17289,1.17289,1.17275,1.17278,42100000.0
2007-03-16 11:28:00,1.17278,1.17292,1.17278,1.17285,61300000.0
2007-03-16 11:29:00,1.17283,1.17292,1.17283,1.17284,102199997.0
2007-03-16 11:30:00,1.17285,1.17288,1.17279,1.17285,86100000.0
2007-03-16 11:31:00,1.17285,1.17293,1.17283,1.17293,106400002.0
2007-03-16 11:32:00,1.17292,1.17302,1.17284,1.17287,207900003.0
2007-03-16 11:33:00,1.17282,1.17293,1.17281,1.17281,63100002.0
2007-03-16 11:34:00,1.17274,1.17282,1.17273,1.17281,131299999.0
2007-03-16 11:35:00,1.17278,1.17278,1.17259,1.17264,73399999.0
2007-03-16 11:36:00,1.17258,1.17258,1.1722,1.1722,85700002.0
2007-03-16 11:37:00,1.17226,1.17231,1.17214,1.17214,52400002.0
2007-03-16 11:38:00,1.17204,1.1724,1.17204,1.1724,59300000.0
2007-03-16 11:39:00,1.17237,1.17237,1.172,1.172,149899999.0
2007-03-16 11:40:00,1.17193,1.17206,1.17193,1.17204,141200000.0
2007-03-16 11:41:00,1.17217,1.17234,1.17215,1.17225,149000002.0
2007-03-16 11:42:00,1.17227,1.17239,1.17225,1.17228,116800000.0
2007-03-16 11:43:00,1.17235,1.17241,1.17229,1.17241,114899999.0
2007-03-16 11:44:00,1.17221,1.17249,1.17221,1.17246,36600001.0
2007-03-16 11:45:00,1.17254,1.17256,1.17246,1.17256,56599998.0
2007-03-16 11:46:00,1.17264,1.17264,1.17248,1.17256,135200000.0
2007-03-16 11:47:00,1.17248,1.1725,1.17237,1.17243,54700000.0
2007-03-16 11:48:00,1.17249,1.17258,1.17249,1.17254,124700000.0
2007-03-16 11:49:00,1.17269,1.17286,1.17269,1.17277,176299999.0
2007-03-16 11:50:00,1.17283,1.17315,1.17283,1.17303,149499996.0
2007-03-16 11:51:00,1.17302,1.17308,1.17284,1.17284,81100002.0
2007-03-16 11:52:00,1.17285,1.17285,1.17271,1.17276,135499999.0
2007-03-16 11:53:00,1.17274,1.17278,1.17255,1.17255,96199999.0
2007-03-16 11:54:00,1.17262,1.17262,1.17256,1.17258,73200000.0
2007-03-16 11:55:00,1.17267,1.17267,1.17257,1.17262,113700001.0
2007-03-16 11:56:00,1.17257,1.17258,1.17248,1.17258,86999998.0
2007-03-16 11:57:00,1.17256,1.17256,1.17237,1.17237,138000001.0
2007-03-16 11:58:00,1.17243,1.1726,1.17243,1.17254,132300002.0
2007-03-16 11:59:00,1.1726,1.17265,1.17255,1.17255,102999999.0
2007-03-16 12:00:00,1.17254,1.1727,1.1723,1.17244,90600000.0
2007-03-16 12:01:00,1.1726,1.1726,1.17252,1.17255,69899998.0
2007-03-16 12:02:00,1.17258,1.17278,1.17257,1.17272,71700000.0
2007-03-16 12:03:00,1.17272,1.17272,1.17258,1.17258,109200002.0
2007-03-16 12:04:00,1.17265,1.17265,1.17257,1.1726,80900001.0
2007-03-16 12:05:00,1.1726,1.1726,1.17241,1.17241,70200001.0
2007-03-16 12:06:00,1.17248,1.17254,1.17245,1.17245,40999999.0
2007-03-16 12:07:00,1.17246,1.17246,1.17215,1.17215,56000001.0
2007-03-16 12:08:00,1.17211,1.17211,1.17192,1.17196,145600001.0
2007-03-16 12:09:00,1.17208,1.17208,1.17199,1.17208,81800001.0
2007-03-16 12:10:00,1.17214,1.17221,1.17214,1.17221,13600000.0
2007-03-16 12:11:00,1.17214,1.17229,1.17214,1.17229,132200001.0
2007-03-16 12:12:00,1.17226,1.17247,1.17217,1.17247,166700000.0
2007-03-16 12:13:00,1.17235,1.17241,1.17234,1.17239,158900000.0
2007-03-16 12:14:00,1.1724,1.17256,1.1724,1.17251,134800000.0
2007-03-16 12:15:00,1.17255,1.17275,1.17252,1.17275,76799999.0
2007-03-16 12:16:00,1.17274,1.17284,1.17274,1.17281,124200002.0
2007-03-16 12:17:00,1.17287,1.17287,1.17278,1.17286,74200000.0
2007-03-16 12:18:00,1.17288,1.17291,1.1728,1.1728,147100002.0
2007-03-16 12:19:00,1.17287,1.17287,1.17274,1.17278,148100000.0
2007-03-16 12:20:00,1.17283,1.17295,1.1728,1.1728,84000003.0
2007-03-16 12:21:00,1.17285,1.17292,1.17272,1.17272,183000002.0
2007-03-16 12:22:00,1.17284,1.17285,1.1728,1.1728,131100002.0
2007-03-16 12:23:00,1.17281,1.17281,1.17269,1.17269,29000000.0
2007-03-16 12:24:00,1.1727,1.17276,1.17264,1.17267,79899999.0
2007-03-16 12:25:00,1.17263,1.17272,1.17259,1.17267,141599998.0
2007-03-16 12:26:00,1.17275,1.17275,1.17267,1.1727,95600001.0
2007-03-16 12:27:00,1.17267,1.17272,1.17261,1.17272,142600002.0
2007-03-16 12:28:00,1.17255,1.17255,1.17247,1.17247,116099998.0
2007-03-16 12:29:00,1.1724,1.17252,1.1724,1.17244,46300000.0
2007-03-16 12:30:00,1.17252,1.17263,1.17252,1.17263,22000001.0
2007-03-16 12:31:00,1.1727,1.1729,1.1727,1.1729,166000000.0
2007-03-16 12:32:00,1.17284,1.17294,1.17282,1.17282,99900001.0
2007-03-16 12:33:00,1.17288,1.17312,1.17288,1.17312,64999999.0
2007-03-16 12:34:00,1.17315,1.17323,1.17313,1.17313,59199999.0
2007-03-16 12:35:00,1.17313,1.17313,1.17287,1.17287,24700000.0
2007-03-16 12:36:00,1.17283,1.17289,1.17277,1.17282,103300002.0
2007-03-16 12:37:00,1.17286,1.17292,1.17283,1.17286,108699999.0
2007-03-16 12:38:00,1.17285,1.17285,1.17282,1.17282,4100000.0
2007-03-16 12:39:00,1.17283,1.17283,1.17271,1.17275,90700002.0
2007-03-16 12:40:00,1.17276,1.17276,1.17227,1.17265,121900001.0
2007-03-16 12:41:00,1.17277,1.17284,1.17277,1.17284,151300000.0
2007-03-16 12:42:00,1.17285,1.17293,1.1728,1.17282,114900001.0
2007-03-16 12:43:00,1.17285,1.17294,1.17282,1.17287,120100000.0
2007-03-16 12:44:00,1.17282,1.17287,1.17276,1.1728,73000001.0
2007-03-16 12:45:00,1.17285,1.17296,1.17283,1.17292,82500001.0
2007-03-16 12:46:00,1.17297,1.17298,1.17291,1.17291,118000001.0
2007-03-16 12:47:00,1.1729,1.17296,1.1729,1.17296,62399997.0
2007-03-16 12:48:00,1.17291,1.17291,1.17256,1.17264,87500000.0
2007-03-16 12:49:00,1.17261,1.17267,1.17258,1.17266,105700002.0
2007-03-16 12:50:00,1.17275,1.17284,1.17274,1.17279,79599999.0
2007-03-16 12:51:00,1.17275,1.17295,1.17275,1.17292,140099998.0
2007-03-16 12:52:00,1.17288,1.17291,1.17283,1.17283,50199999.0
2007-03-16 12:53:00,1.17275,1.17275,1.1724,1.17252,87500000.0
2007-03-16 12:54:00,1.17251,1.17255,1.17241,1.17248,73399999.0
2007-03-16 12:55:00,1.17247,1.17254,1.17247,1.17249,122500002.0
2007-03-16 12:56:00,1.17251,1.17257,1.17245,1.1725,135900001.0
2007-03-16 12:57:00,1.17259,1.17272,1.17259,1.17265,54099999.0
2007-03-16 12:58:00,1.17262,1.17262,1.17248,1.17248,113100000.0
2007-03-16 12:59:00,1.17257,1.17269,1.17257,1.17269,66300000.0
2007-03-16 13:00:00,1.17262,1.17271,1.17259,1.1726,154090000.0
2007-03-16 13:01:00,1.17273,1.17273,1.17265,1.17273,166499998.0
2007-03-16 13:02:00,1.17268,1.1727,1.17259,1.17259,69400002.0
2007-03-16 13:03:00,1.17255,1.17255,1.17252,1.17252,38600000.0
2007-03-16 13:04:00,1.17261,1.17287,1.17261,1.17276,104400000.0
2007-03-16 13:05:00,1.17305,1.17389,1.17305,1.17389,96100001.0
2007-03-16 13:06:00,1.17382,1.17394,1.17382,1.17392,53100000.0
2007-03-16 13:07:00,1.17395,1.17395,1.17362,1.17362,142200001.0
2007-03-16 13:08:00,1.17371,1.17377,1.17363,1.17377,136900003.0
2007-03-16 13:09:00,1.1738,1.17388,1.1738,1.17385,98499998.0
2007-03-16 13:10:00,1.17379,1.17397,1.17379,1.17393,107800001.0
2007-03-16 13:11:00,1.1741,1.17438,1.17403,1.17438,119900001.0
2007-03-16 13:12:00,1.17446,1.17446,1.17432,1.17439,69600001.0
2007-03-16 13:13:00,1.17438,1.17442,1.17434,1.17437,35500000.0
2007-03-16 13:14:00,1.17431,1.17446,1.17431,1.17441,65400000.0
2007-03-16 13:15:00,1.17433,1.17444,1.17432,1.1744,54400001.0
2007-03-16 13:16:00,1.17437,1.17438,1.17429,1.17429,57200000.0
2007-03-16 13:17:00,1.17438,1.1744,1.1743,1.1743,94200000.0
2007-03-16 13:18:00,1.17426,1.17426,1.17416,1.17416,29400001.0
2007-03-16 13:19:00,1.17401,1.17407,1.17397,1.17401,50500000.0
2007-03-16 13:20:00,1.17395,1.17404,1.17383,1.1739,69300000.0
2007-03-16 13:21:00,1.17389,1.17405,1.17389,1.17396,100200000.0
2007-03-16 13:22:00,1.17386,1.17398,1.17371,1.17378,107499998.0
2007-03-16 13:23:00,1.1738,1.1738,1.1738,1.1738,54600000.0
2007-03-16 13:24:00,1.1738,1.17384,1.1737,1.17382,123400000.0
2007-03-16 13:25:00,1.17377,1.17385,1.17375,1.17385,74200000.0
2007-03-16 13:26:00,1.17396,1.17404,1.17392,1.17392,62299999.0
2007-03-16 13:27:00,1.17397,1.17408,1.17397,1.17408,97700000.0
2007-03-16 13:28:00,1.17408,1.17408,1.17397,1.17397,31500000.0
2007-03-16 13:29:00,1.17408,1.17421,1.17408,1.17413,58500000.0
2007-03-16 13:30:00,1.1742,1.17425,1.17415,1.1742,85400000.0
2007-03-16 13:31:00,1.17382,1.17415,1.17382,1.17395,91500000.0
2007-03-16 13:32:00,1.17415,1.17424,1.17413,1.17424,66100001.0
2007-03-16 13:33:00,1.17442,1.17442,1.17423,1.17423,71099999.0
2007-03-16 13:34:00,1.1743,1.17434,1.17423,1.17428,84200000.0
2007-03-16 13:35:00,1.17426,1.17426,1.17409,1.17423,105800000.0
2007-03-16 13:36:00,1.17421,1.17424,1.17418,1.1742,233900005.0
2007-03-16 13:37:00,1.17421,1.17438,1.17421,1.17438,46300000.0
2007-03-16 13:38:00,1.17425,1.17438,1.17425,1.17435,120499996.0
2007-03-16 13:39:00,1.17435,1.17443,1.17434,1.1744,183200003.0
2007-03-16 13:40:00,1.17435,1.17435,1.17427,1.17435,94300001.0
2007-03-16 13:41:00,1.17428,1.17428,1.17394,1.17394,100900002.0
2007-03-16 13:42:00,1.174,1.174,1.17385,1.17397,157200000.0
2007-03-16 13:43:00,1.17407,1.17407,1.17375,1.17375,65500001.0
2007-03-16 13:44:00,1.17387,1.17397,1.17387,1.1739,83700000.0
2007-03-16 13:45:00,1.17397,1.1741,1.17395,1.17399,61700000.0
2007-03-16 13:46:00,1.17392,1.17399,1.17392,1.17392,42600001.0
2007-03-16 13:47:00,1.17386,1.17395,1.17386,1.17394,139100000.0
2007-03-16 13:48:00,1.17395,1.174,1.17386,1.1739,149199998.0
2007-03-16 13:49:00,1.17388,1.17402,1.17388,1.17393,164200003.0
2007-03-16 13:50:00,1.17386,1.17389,1.17382,1.17388,95499999.0
2007-03-16 13:51:00,1.17384,1.17384,1.17381,1.17381,18400000.0
2007-03-16 13:52:00,1.17374,1.17385,1.17374,1.17382,97700003.0
2007-03-16 13:53:00,1.17383,1.17383,1.17374,1.1738,137900002.0
2007-03-16 13:54:00,1.1738,1.17385,1.1738,1.17385,1600000.0
2007-03-16 13:55:00,1.17351,1.17351,1.17301,1.17301,13600000.0
2007-03-16 13:56:00,1.1738,1.17398,1.1738,1.17398,95399998.0
2007-03-16 13:57:00,1.17362,1.17387,1.17362,1.17387,36899999.0
2007-03-16 13:58:00,1.174,1.174,1.17395,1.17395,48100000.0
2007-03-16 13:59:00,1.17394,1.17407,1.17394,1.17407,38499999.0
2007-03-16 14:00:00,1.17406,1.17414,1.17395,1.1741,46300000.0
2007-03-16 14:01:00,1.17419,1.17419,1.17416,1.17416,3200000.0
2007-03-16 14:02:00,1.17415,1.17424,1.17414,1.17424,106899997.0
2007-03-16 14:03:00,1.17413,1.17413,1.17396,1.17405,77699999.0
2007-03-16 14:04:00,1.17394,1.17409,1.17384,1.17409,64000000.0
2007-03-16 14:05:00,1.1741,1.17419,1.17408,1.17415,144300002.0
2007-03-16 14:06:00,1.17416,1.17423,1.17416,1.1742,56300000.0
2007-03-16 14:07:00,1.17413,1.17423,1.1741,1.17422,48499999.0
2007-03-16 14:08:00,1.17429,1.17429,1.17428,1.17428,10700000.0
2007-03-16 14:09:00,1.1743,1.1743,1.17409,1.17415,32700001.0
2007-03-16 14:10:00,1.17423,1.17428,1.17417,1.17422,204900003.0
2007-03-16 14:11:00,1.17423,1.17438,1.17423,1.17438,66100000.0
2007-03-16 14:12:00,1.1744,1.17445,1.17437,1.1744,129100001.0
2007-03-16 14:13:00,1.1743,1.1743,1.17419,1.17425,53800001.0
2007-03-16 14:14:00,1.17429,1.17438,1.17425,1.17427,81400000.0
2007-03-16 14:15:00,1.17424,1.17433,1.1742,1.17423,114600000.0
2007-03-16 14:16:00,1.17432,1.17433,1.17432,1.17433,37400002.0
2007-03-16 14:17:00,1.17439,1.17439,1.17424,1.17424,68600001.0
2007-03-16 14:18:00,1.1742,1.1742,1.17414,1.17414,27900001.0
2007-03-16 14:19:00,1.17417,1.17421,1.17413,1.17419,98000000.0
2007-03-16 14:20:00,1.1741,1.17411,1.1739,1.17394,76100001.0
2007-03-16 14:21:00,1.17401,1.17407,1.17383,1.17383,179399998.0
2007-03-16 14:22:00,1.17378,1.17385,1.17372,1.17385,128200002.0
2007-03-16 14:23:00,1.17384,1.17387,1.17377,1.17377,94099998.0
2007-03-16 14:24:00,1.17379,1.17389,1.17371,1.17389,112999998.0
2007-03-16 14:25:00,1.1739,1.17408,1.1739,1.17408,82200000.0
2007-03-16 14:26:00,1.1741,1.17422,1.1741,1.17421,30100000.0
2007-03-16 14:27:00,1.17428,1.17434,1.17419,1.17423,89800001.0
2007-03-16 14:28:00,1.17414,1.17414,1.17398,1.17408,123600001.0
2007-03-16 14:29:00,1.17391,1.1741,1.17384,1.17395,71599999.0
2007-03-16 14:30:00,1.17417,1.17428,1.17382,1.17404,150199998.0
2007-03-16 14:31:00,1.17426,1.1744,1.17426,1.17433,73299999.0
2007-03-16 14:32:00,1.17416,1.17419,1.17414,1.17419,90499998.0
2007-03-16 14:33:00,1.17418,1.17425,1.17418,1.1742,57599998.0
2007-03-16 14:34:00,1.17425,1.17425,1.17411,1.17418,103700002.0
2007-03-16 14:35:00,1.17423,1.17426,1.1741,1.17415,56400000.0
2007-03-16 14:36:00,1.17423,1.17427,1.17418,1.17422,105800002.0
2007-03-16 14:37:00,1.17423,1.1744,1.17423,1.17431,100499998.0
2007-03-16 14:38:00,1.17431,1.17432,1.17421,1.17432,114099999.0
2007-03-16 14:39:00,1.17434,1.17438,1.17425,1.17432,115199998.0
2007-03-16 14:40:00,1.17431,1.17442,1.17429,1.17434,123500001.0
2007-03-16 14:41:00,1.17423,1.17434,1.17423,1.17424,68100001.0
2007-03-16 14:42:00,1.1742,1.17425,1.17418,1.17418,35400000.0
2007-03-16 14:43:00,1.17426,1.17426,1.17404,1.17408,44000000.0
2007-03-16 14:44:00,1.17396,1.17396,1.17381,1.17386,110100000.0
2007-03-16 14:45:00,1.17386,1.17386,1.17365,1.17377,87599999.0
2007-03-16 14:46:00,1.1738,1.17395,1.1738,1.17395,94700002.0
2007-03-16 14:47:00,1.17388,1.17388,1.17382,1.17382,38500002.0
2007-03-16 14:48:00,1.17371,1.17379,1.17365,1.17368,128700000.0
2007-03-16 14:49:00,1.17378,1.17378,1.17352,1.17352,167899999.0
2007-03-16 14:50:00,1.17352,1.17352,1.17336,1.17348,92500002.0
2007-03-16 14:51:00,1.17343,1.17349,1.17301,1.17301,106400002.0
2007-03-16 14:52:00,1.17285,1.17285,1.17259,1.17259,92400001.0
2007-03-16 14:53:00,1.17281,1.17308,1.17281,1.17305,80600001.0
2007-03-16 14:54:00,1.1729,1.17306,1.1729,1.17291,129000003.0
2007-03-16 14:55:00,1.17292,1.17292,1.17266,1.17273,102500000.0
2007-03-16 14:56:00,1.17278,1.17286,1.17266,1.17266,82600000.0
2007-03-16 14:57:00,1.17253,1.1726,1.17249,1.17255,166299999.0
2007-03-16 14:58:00,1.17246,1.17257,1.17235,1.17248,92899999.0
2007-03-16 14:59:00,1.1725,1.1725,1.17236,1.17247,59600000.0
2007-03-16 15:00:00,1.1726,1.17287,1.1726,1.17287,137100002.0
2007-03-16 15:01:00,1.17289,1.173,1.17279,1.17295,121799999.0
2007-03-16 15:02:00,1.17296,1.17299,1.17291,1.17295,106200002.0
2007-03-16 15:03:00,1.17286,1.17292,1.17276,1.17288,121700001.0
2007-03-16 15:04:00,1.17293,1.17315,1.17293,1.17315,114700001.0
2007-03-16 15:05:00,1.17328,1.1734,1.17323,1.17324,126400002.0
2007-03-16 15:06:00,1.1733,1.17333,1.17327,1.1733,129900001.0
2007-03-16 15:07:00,1.17329,1.17339,1.17323,1.17325,168000000.0
2007-03-16 15:08:00,1.17328,1.17344,1.17328,1.17334,120100000.0
2007-03-16 15:09:00,1.1734,1.1734,1.1734,1.1734,26300000.0
2007-03-16 15:10:00,1.1734,1.1734,1.1734,1.1734,31399999.0
2007-03-16 15:11:00,1.17341,1.17342,1.1733,1.1734,155499998.0
2007-03-16 15:12:00,1.17322,1.1733,1.17322,1.1733,48599998.0
2007-03-16 15:13:00,1.17329,1.1734,1.17315,1.17322,139600001.0
2007-03-16 15:14:00,1.17313,1.17313,1.17295,1.17295,37400000.0
2007-03-16 15:15:00,1.17324,1.17331,1.17317,1.17328,169800001.0
2007-03-16 15:16:00,1.17335,1.17342,1.17324,1.17334,114900000.0
2007-03-16 15:17:00,1.17335,1.17335,1.17309,1.17314,97499999.0
2007-03-16 15:18:00,1.17315,1.17318,1.17306,1.17307,80200002.0
2007-03-16 15:19:00,1.17305,1.17317,1.17305,1.1731,133400000.0
2007-03-16 15:20:00,1.17318,1.17342,1.17318,1.17342,113800002.0
2007-03-16 15:21:00,1.17329,1.17329,1.17275,1.17275,170000001.0
2007-03-16 15:22:00,1.17263,1.17263,1.17248,1.1726,78699999.0
2007-03-16 15:23:00,1.17254,1.17257,1.17249,1.17249,120900003.0
2007-03-16 15:24:00,1.17248,1.1729,1.17248,1.1729,91399999.0
2007-03-16 15:25:00,1.1729,1.17295,1.1729,1.17292,80400001.0
2007-03-16 15:26:00,1.17315,1.1737,1.17315,1.17368,69700001.0
2007-03-16 15:27:00,1.17363,1.17363,1.17345,1.17348,123400001.0
2007-03-16 15:28:00,1.17348,1.17368,1.17348,1.17368,10000000.0
2007-03-16 15:29:00,1.17374,1.17378,1.17367,1.17378,109500000.0
2007-03-16 15:30:00,1.17372,1.17379,1.17372,1.17372,27900000.0
2007-03-16 15:31:00,1.17365,1.17373,1.17362,1.17368,96400001.0
2007-03-16 15:32:00,1.17353,1.17371,1.17334,1.17334,110300001.0
2007-03-16 15:33:00,1.17328,1.17333,1.17318,1.17318,41800000.0
2007-03-16 15:34:00,1.17311,1.17331,1.17287,1.17331,88399998.0
2007-03-16 15:35:00,1.17342,1.17356,1.17341,1.17356,93299998.0
2007-03-16 15:36:00,1.17358,1.17375,1.17353,1.17375,105700000.0
2007-03-16 15:37:00,1.1737,1.17372,1.17357,1.17357,79699999.0
2007-03-16 15:38:00,1.17349,1.17361,1.17342,1.17361,39000000.0
2007-03-16 15:39:00,1.17375,1.17385,1.17363,1.17377,136200001.0
2007-03-16 15:40:00,1.17377,1.17377,1.17364,1.1737,47200001.0
2007-03-16 15:41:00,1.17359,1.17365,1.17339,1.17339,91300003.0
2007-03-16 15:42:00,1.17318,1.17329,1.17305,1.17321,109999999.0
2007-03-16 15:43:00,1.17322,1.17322,1.1731,1.17322,114599997.0
2007-03-16 15:44:00,1.17327,1.17328,1.17327,1.17328,46400000.0
2007-03-16 15:45:00,1.17333,1.17353,1.17333,1.17344,129000004.0
2007-03-16 15:46:00,1.17331,1.17343,1.17318,1.1732,93800000.0
2007-03-16 15:47:00,1.17317,1.17317,1.173,1.17304,122900000.0
2007-03-16 15:48:00,1.17314,1.17329,1.17313,1.17313,77700000.0
2007-03-16 15:49:00,1.17322,1.17343,1.17321,1.17335,81500002.0
2007-03-16 15:50:00,1.17333,1.17352,1.17327,1.17352,42400000.0
2007-03-16 15:51:00,1.17349,1.17349,1.17346,1.17346,16600000.0
2007-03-16 15:52:00,1.17348,1.1736,1.1734,1.1736,110799999.0
2007-03-16 15:53:00,1.1737,1.17373,1.17359,1.17359,25200000.0
2007-03-16 15:54:00,1.17373,1.17379,1.17372,1.17379,74599998.0
2007-03-16 15:55:00,1.17368,1.17368,1.17367,1.17367,45500000.0
2007-03-16 15:56:00,1.17358,1.17358,1.17343,1.17343,80400000.0
2007-03-16 15:57:00,1.17346,1.17354,1.17344,1.17352,50400000.0
2007-03-16 15:58:00,1.17358,1.17359,1.17349,1.17358,94399999.0
2007-03-16 15:59:00,1.17351,1.17354,1.1734,1.17342,87200002.0
2007-03-16 16:00:00,1.17338,1.17345,1.17306,1.17306,118900000.0
2007-03-16 16:01:00,1.17312,1.17323,1.17302,1.17318,166600000.0
2007-03-16 16:02:00,1.17319,1.17337,1.17319,1.17337,119199999.0
2007-03-16 16:03:00,1.17324,1.17324,1.17307,1.17312,76000000.0
2007-03-16 16:04:00,1.1731,1.17332,1.1731,1.17325,39600000.0
2007-03-16 16:05:00,1.17331,1.17331,1.17324,1.17324,14300000.0
2007-03-16 16:06:00,1.17328,1.17328,1.17287,1.17287,87100001.0
2007-03-16 16:07:00,1.17283,1.17284,1.1727,1.17281,93400001.0
2007-03-16 16:08:00,1.17283,1.17288,1.17263,1.17274,60900000.0
2007-03-16 16:09:00,1.17268,1.17275,1.17268,1.17271,28800000.0
2007-03-16 16:10:00,1.17268,1.17268,1.17208,1.17208,58000000.0
2007-03-16 16:11:00,1.17181,1.17181,1.17131,1.17138,104000001.0
2007-03-16 16:12:00,1.17152,1.17191,1.17152,1.17191,91300001.0
2007-03-16 16:13:00,1.17189,1.17212,1.17189,1.17202,102300000.0
2007-03-16 16:14:00,1.17197,1.17208,1.17188,1.17194,75300000.0
2007-03-16 16:15:00,1.17197,1.17205,1.17186,1.17205,118500001.0
2007-03-16 16:16:00,1.17222,1.17238,1.17206,1.17218,110800002.0
2007-03-16 16:17:00,1.17208,1.17222,1.17208,1.17212,131100002.0
2007-03-16 16:18:00,1.17212,1.17212,1.17191,1.17195,100000002.0
2007-03-16 16:19:00,1.17197,1.17197,1.17184,1.17184,21300000.0
2007-03-16 16:20:00,1.17177,1.17182,1.17172,1.17172,72200001.0
2007-03-16 16:21:00,1.17162,1.17169,1.1714,1.17147,126200001.0
2007-03-16 16:22:00,1.17146,1.17166,1.1714,1.17156,70400000.0
2007-03-16 16:23:00,1.1717,1.1717,1.17139,1.17145,109700000.0
2007-03-16 16:24:00,1.17145,1.17162,1.17138,1.17162,87800000.0
2007-03-16 16:25:00,1.17172,1.17174,1.17163,1.17163,117500001.0
2007-03-16 16:26:00,1.1716,1.17171,1.17159,1.17169,157700001.0
2007-03-16 16:27:00,1.1717,1.17175,1.17165,1.17172,172200001.0
2007-03-16 16:28:00,1.17166,1.17167,1.1715,1.1715,65100000.0
2007-03-16 16:29:00,1.17149,1.17163,1.17146,1.17152,135400000.0
2007-03-16 16:30:00,1.17145,1.17154,1.17137,1.1715,72600000.0
2007-03-16 16:31:00,1.17147,1.17156,1.17147,1.1715,37100000.0
2007-03-16 16:32:00,1.17153,1.17166,1.17151,1.17158,167600000.0
2007-03-16 16:33:00,1.17155,1.17162,1.17155,1.17162,24800000.0
2007-03-16 16:34:00,1.17155,1.17177,1.17155,1.17165,48699999.0
2007-03-16 16:35:00,1.17177,1.17177,1.17168,1.17168,35100001.0
2007-03-16 16:36:00,1.17165,1.17175,1.17162,1.17163,49600000.0
2007-03-16 16:37:00,1.17155,1.17155,1.17134,1.17134,52700000.0
2007-03-16 16:38:00,1.1714,1.17146,1.1713,1.17139,118400001.0
2007-03-16 16:39:00,1.1715,1.17166,1.17142,1.17166,130699999.0
2007-03-16 16:40:00,1.17177,1.17203,1.17177,1.17198,82499998.0
2007-03-16 16:41:00,1.17191,1.17196,1.17191,1.17191,32200000.0
2007-03-16 16:42:00,1.17194,1.17202,1.17189,1.17192,72299998.0
2007-03-16 16:43:00,1.17185,1.17198,1.17184,1.1719,103300001.0
2007-03-16 16:44:00,1.17193,1.17197,1.17181,1.1719,56500000.0
2007-03-16 16:45:00,1.17204,1.17213,1.17194,1.17194,164700001.0
2007-03-16 16:46:00,1.17202,1.17206,1.17198,1.17198,84200000.0
2007-03-16 16:47:00,1.17192,1.17197,1.1719,1.17197,28700000.0
2007-03-16 16:48:00,1.17197,1.17205,1.17195,1.17202,105600000.0
2007-03-16 16:49:00,1.17196,1.17204,1.17187,1.17204,132399999.0
2007-03-16 16:50:00,1.17199,1.17203,1.17189,1.17195,101099999.0
2007-03-16 16:51:00,1.17191,1.17202,1.17191,1.172,58199999.0
2007-03-16 16:52:00,1.17207,1.17209,1.172,1.17208,135000001.0
2007-03-16 16:53:00,1.17199,1.17209,1.17193,1.17193,91500000.0
2007-03-16 16:54:00,1.17192,1.172,1.17183,1.17187,99700000.0
2007-03-16 16:55:00,1.17194,1.17198,1.17189,1.1719,182199999.0
2007-03-16 16:56:00,1.17192,1.172,1.17188,1.1719,67500000.0
2007-03-16 16:57:00,1.17204,1.17226,1.17204,1.17226,18500000.0
2007-03-16 16:58:00,1.17238,1.17244,1.1723,1.17239,87200000.0
2007-03-16 16:59:00,1.17237,1.17249,1.17237,1.17243,108100000.0
2007-03-16 17:00:00,1.17255,1.17255,1.17246,1.1725,81200000.0
2007-03-16 17:01:00,1.17251,1.17256,1.17251,1.17256,12100000.0
2007-03-16 17:02:00,1.17255,1.17255,1.17224,1.17224,98400000.0
2007-03-16 17:03:00,1.17233,1.17249,1.17233,1.17247,90700001.0
2007-03-16 17:04:00,1.17241,1.17251,1.17239,1.1724,105299999.0
2007-03-16 17:05:00,1.17245,1.17248,1.17233,1.17248,77499999.0
2007-03-16 17:06:00,1.17249,1.17261,1.17247,1.17247,116200001.0
2007-03-16 17:07:00,1.17254,1.17254,1.17249,1.17249,13600000.0
2007-03-16 17:08:00,1.17253,1.17253,1.17246,1.17249,109599999.0
2007-03-16 17:09:00,1.1725,1.17258,1.17246,1.17246,54299999.0
2007-03-16 17:10:00,1.17243,1.17245,1.17232,1.17245,106100003.0
2007-03-16 17:11:00,1.17233,1.17233,1.17233,1.17233,19100000.0
2007-03-16 17:12:00,1.17233,1.17245,1.17229,1.17233,128600003.0
2007-03-16 17:13:00,1.17241,1.17247,1.17239,1.17242,68999999.0
2007-03-16 17:14:00,1.17236,1.17247,1.17236,1.17245,92200001.0
2007-03-16 17:15:00,1.17244,1.17255,1.17235,1.17255,96600000.0
2007-03-16 17:16:00,1.17257,1.17258,1.17253,1.17258,34400000.0
2007-03-16 17:17:00,1.17261,1.17261,1.17254,1.17254,64900000.0
2007-03-16 17:18:00,1.17255,1.17265,1.17255,1.17255,138399999.0
2007-03-16 17:19:00,1.17265,1.17265,1.17258,1.17258,14400000.0
2007-03-16 17:20:00,1.17255,1.17263,1.17253,1.17263,148700000.0
2007-03-16 17:21:00,1.17258,1.1726,1.17253,1.1726,69300000.0
2007-03-16 17:22:00,1.17264,1.17279,1.17264,1.17279,46700000.0
2007-03-16 17:23:00,1.17271,1.17286,1.17267,1.17274,104100003.0
2007-03-16 17:24:00,1.17285,1.17286,1.17275,1.1728,115999999.0
2007-03-16 17:25:00,1.1728,1.17297,1.1728,1.17293,97300001.0
2007-03-16 17:26:00,1.17307,1.17307,1.17286,1.17286,74600002.0
2007-03-16 17:27:00,1.17285,1.17287,1.17272,1.17287,120400002.0
2007-03-16 17:28:00,1.1728,1.17297,1.1728,1.17297,152100001.0
2007-03-16 17:29:00,1.17297,1.17297,1.1729,1.1729,73600000.0
2007-03-16 17:30:00,1.17285,1.17297,1.17284,1.1729,54599999.0
2007-03-16 17:31:00,1.1729,1.17295,1.1729,1.1729,16400000.0
2007-03-16 17:32:00,1.17287,1.1729,1.17285,1.1729,100599999.0
2007-03-16 17:33:00,1.17289,1.17295,1.17282,1.17295,48200000.0
2007-03-16 17:34:00,1.17284,1.17307,1.17284,1.17305,118300002.0
2007-03-16 17:35:00,1.17297,1.17307,1.17297,1.173,144899999.0
2007-03-16 17:36:00,1.17327,1.17328,1.17327,1.17328,36900000.0
2007-03-16 17:37:00,1.17356,1.17373,1.17356,1.17371,110000000.0
2007-03-16 17:38:00,1.17376,1.17381,1.17345,1.17345,121399998.0
2007-03-16 17:39:00,1.17333,1.17333,1.173,1.17301,196899999.0
2007-03-16 17:40:00,1.17291,1.17299,1.17282,1.17298,86599999.0
2007-03-16 17:41:00,1.17301,1.17316,1.17301,1.17315,98100000.0
2007-03-16 17:42:00,1.17318,1.17318,1.17299,1.17299,158399999.0
2007-03-16 17:43:00,1.17293,1.17293,1.1727,1.1727,6900000.0
2007-03-16 17:44:00,1.17255,1.17271,1.17255,1.17271,79100000.0
2007-03-16 17:45:00,1.1727,1.17278,1.1727,1.17274,89500000.0
2007-03-16 17:46:00,1.17275,1.17275,1.17272,1.17275,81500001.0
2007-03-16 17:47:00,1.17277,1.17286,1.17271,1.17285,123800001.0
2007-03-16 17:48:00,1.17275,1.1729,1.17275,1.1729,74899999.0
2007-03-16 17:49:00,1.17281,1.17281,1.17269,1.17278,92400001.0
2007-03-16 17:50:00,1.17284,1.17315,1.17284,1.17315,79600000.0
2007-03-16 17:51:00,1.17308,1.17308,1.17296,1.17296,55300001.0
2007-03-16 17:52:00,1.17309,1.17319,1.17309,1.17313,97700000.0
2007-03-16 17:53:00,1.17301,1.17301,1.17282,1.17282,89699999.0
2007-03-16 17:54:00,1.17285,1.17297,1.17284,1.17297,134499998.0
2007-03-16 17:55:00,1.17298,1.17307,1.17294,1.17307,71200001.0
2007-03-16 17:56:00,1.17303,1.17315,1.17303,1.1731,101500001.0
2007-03-16 17:57:00,1.17323,1.17352,1.17319,1.17347,145099999.0
2007-03-16 17:58:00,1.17345,1.17345,1.17319,1.17325,58500000.0
2007-03-16 17:59:00,1.17323,1.17357,1.17323,1.17357,108099999.0
2007-03-16 18:00:00,1.17386,1.17422,1.17386,1.17413,53499999.0
2007-03-16 18:01:00,1.17398,1.17399,1.17386,1.17388,601999997.0
2007-03-16 18:02:00,1.17396,1.17408,1.17395,1.17402,847400006.0
2007-03-16 18:03:00,1.17404,1.17431,1.17404,1.17429,760500001.0
2007-03-16 18:04:00,1.17421,1.1743,1.17411,1.17411,828700001.0
2007-03-16 18:05:00,1.1742,1.17425,1.17412,1.17422,933499997.0
2007-03-16 18:06:00,1.1742,1.17427,1.17411,1.17427,663699998.0
2007-03-16 18:07:00,1.17432,1.17451,1.17432,1.17443,1081199995.0
2007-03-16 18:08:00,1.17449,1.17507,1.17449,1.1749,1119800005.0
2007-03-16 18:09:00,1.17494,1.17494,1.17459,1.17473,612800001.0
2007-03-16 18:10:00,1.17483,1.17494,1.17469,1.17472,978800004.0
2007-03-16 18:11:00,1.17482,1.17488,1.17471,1.17483,880499997.0
2007-03-16 18:12:00,1.1748,1.17482,1.17458,1.17458,89899999.0
2007-03-16 18:13:00,1.1746,1.17464,1.17453,1.17464,410300001.0
2007-03-16 18:14:00,1.17463,1.17463,1.17445,1.1745,430299999.0
2007-03-16 18:15:00,1.17439,1.17443,1.17419,1.17419,744299998.0
2007-03-16 18:16:00,1.17414,1.17427,1.1741,1.17423,354300002.0
2007-03-16 18:17:00,1.17427,1.17435,1.17419,1.17432,1120200008.0
2007-03-16 18:18:00,1.1743,1.17437,1.17422,1.17426,635800004.0
2007-03-16 18:19:00,1.17431,1.17436,1.17424,1.17432,160800005.0
2007-03-16 18:20:00,1.17437,1.17445,1.1743,1.17435,743800008.0
2007-03-16 18:21:00,1.17442,1.17454,1.1743,1.17443,269999998.0
2007-03-16 18:22:00,1.1745,1.1746,1.17449,1.17456,199500000.0
2007-03-16 18:23:00,1.17455,1.17457,1.17444,1.17449,336100000.0
2007-03-16 18:24:00,1.17449,1.17456,1.17439,1.17442,463499999.0
2007-03-16 18:25:00,1.1744,1.17451,1.17434,1.17444,531990003.0
2007-03-16 18:26:00,1.17438,1.17441,1.17425,1.1743,894200001.0
2007-03-16 18:27:00,1.17434,1.17434,1.17426,1.17432,547100009.0
2007-03-16 18:28:00,1.17431,1.17435,1.17423,1.17423,386999999.0
2007-03-16 18:29:00,1.1742,1.1742,1.17415,1.1742,256599995.0
2007-03-16 18:30:00,1.17423,1.17441,1.17422,1.17428,804100005.0
2007-03-16 18:31:00,1.17425,1.17428,1.17414,1.17425,533400002.0
2007-03-16 18:32:00,1.17428,1.17434,1.17419,1.17428,329900003.0
2007-03-16 18:33:00,1.17423,1.1743,1.17411,1.17413,558599995.0
2007-03-16 18:34:00,1.17415,1.17441,1.17415,1.17441,320300000.0
2007-03-16 18:35:00,1.17442,1.17442,1.17423,1.17425,420599998.0
2007-03-16 18:36:00,1.1743,1.17506,1.17427,1.17506,312099999.0
2007-03-16 18:37:00,1.17516,1.17536,1.17511,1.17511,49000000.0
2007-03-16 18:38:00,1.17517,1.1754,1.17515,1.17525,229299997.0
2007-03-16 18:39:00,1.17525,1.17534,1.17519,1.1753,136600001.0
2007-03-16 18:40:00,1.17533,1.17533,1.17512,1.1752,840600010.0
2007-03-16 18:41:00,1.17523,1.17535,1.17515,1.17518,359399998.0
2007-03-16 18:42:00,1.17521,1.17538,1.17517,1.17538,593199999.0
2007-03-16 18:43:00,1.17543,1.17548,1.17538,1.17544,468800007.0
2007-03-16 18:44:00,1.17545,1.17549,1.1754,1.17549,335299996.0
2007-03-16 18:45:00,1.17553,1.17553,1.1754,1.17543,672600004.0
2007-03-16 18:46:00,1.17557,1.17589,1.17557,1.17576,224100000.0
2007-03-16 18:47:00,1.17574,1.17582,1.17574,1.17582,55600001.0
2007-03-16 18:48:00,1.17577,1.17591,1.17577,1.1759,104799999.0
2007-03-16 18:49:00,1.17585,1.17585,1.17577,1.17581,61500000.0
2007-03-16 18:50:00,1.17573,1.17573,1.1756,1.17562,68100000.0
2007-03-16 18:51:00,1.17557,1.17572,1.17557,1.17567,157300001.0
2007-03-16 18:52:00,1.17565,1.17565,1.17539,1.1754,177200002.0
2007-03-16 18:53:00,1.17536,1.17543,1.1753,1.17531,653300005.0
2007-03-16 18:54:00,1.17534,1.17548,1.17534,1.17548,235099997.0
2007-03-16 18:55:00,1.17546,1.17549,1.17536,1.17545,514200002.0
2007-03-16 18:56:00,1.1755,1.1755,1.17548,1.17548,231400003.0
2007-03-16 18:57:00,1.1755,1.17555,1.17548,1.17548,310199998.0
2007-03-16 18:58:00,1.17554,1.17554,1.17545,1.17545,120800001.0
2007-03-16 18:59:00,1.17538,1.17553,1.1753,1.17536,592000002.0
2007-03-16 19:00:00,1.17541,1.17557,1.17539,1.17557,300299997.0
2007-03-16 19:01:00,1.1756,1.1756,1.17555,1.1756,79300001.0
2007-03-16 19:02:00,1.1756,1.17563,1.17554,1.17563,228199999.0
2007-03-16 19:03:00,1.17566,1.17575,1.1756,1.1756,311000001.0
2007-03-16 19:04:00,1.17525,1.17558,1.17523,1.17558,184500001.0
2007-03-16 19:05:00,1.17562,1.17578,1.1756,1.17571,377999995.0
2007-03-16 19:06:00,1.17577,1.17587,1.17574,1.17574,398299998.0
2007-03-16 19:07:00,1.17575,1.17584,1.17573,1.1758,93700001.0
2007-03-16 19:08:00,1.17583,1.1761,1.17582,1.17603,561800006.0
2007-03-16 19:09:00,1.17606,1.1761,1.17586,1.17586,598999998.0
2007-03-16 19:10:00,1.17586,1.17586,1.17571,1.17571,54400000.0
2007-03-16 19:11:00,1.17571,1.1758,1.17564,1.17571,443599996.0
2007-03-16 19:12:00,1.1757,1.17573,1.17562,1.17567,224300002.0
2007-03-16 19:13:00,1.17568,1.17569,1.17558,1.17568,126000000.0
2007-03-16 19:14:00,1.17567,1.1758,1.1756,1.17577,409800001.0
2007-03-16 19:15:00,1.17572,1.17578,1.17569,1.17572,524699992.0
2007-03-16 19:16:00,1.17552,1.17566,1.17541,1.17566,280199999.0
2007-03-16 19:17:00,1.17558,1.17558,1.17534,1.17544,306700005.0
2007-03-16 19:18:00,1.17574,1.17582,1.17568,1.17577,633099999.0
2007-03-16 19:19:00,1.17572,1.17582,1.17564,1.17564,143700000.0
2007-03-16 19:20:00,1.17561,1.17568,1.17561,1.17564,188999997.0
2007-03-16 19:21:00,1.17567,1.17567,1.17549,1.17551,126099999.0
2007-03-16 19:22:00,1.1755,1.1755,1.17545,1.1755,290399999.0
2007-03-16 19:23:00,1.17545,1.17547,1.1754,1.17541,110199999.0
2007-03-16 19:24:00,1.17547,1.17558,1.17546,1.17558,47000000.0
2007-03-16 19:25:00,1.17558,1.17558,1.17544,1.17545,102100001.0
2007-03-16 19:26:00,1.17545,1.17545,1.1754,1.1754,14400000.0
2007-03-16 19:27:00,1.17545,1.17548,1.17538,1.1754,468700002.0
2007-03-16 19:28:00,1.17527,1.17528,1.17521,1.17528,149200002.0
2007-03-16 19:29:00,1.17529,1.1753,1.1752,1.17528,104600002.0
2007-03-16 19:30:00,1.17539,1.17549,1.17538,1.17549,131499997.0
2007-03-16 19:31:00,1.17523,1.17538,1.17523,1.17538,97199999.0
2007-03-16 19:32:00,1.17545,1.17545,1.1752,1.17529,39500000.0
2007-03-16 19:33:00,1.17537,1.17547,1.17535,1.17535,344100002.0
2007-03-16 19:34:00,1.17522,1.17531,1.17503,1.17513,124800001.0
2007-03-16 19:35:00,1.17542,1.17543,1.17542,1.17543,19900000.0
2007-03-16 19:36:00,1.17543,1.17543,1.17532,1.17532,92899999.0
2007-03-16 19:37:00,1.17541,1.1755,1.17535,1.17545,553399997.0
2007-03-16 19:38:00,1.1754,1.1755,1.17538,1.17545,181800004.0
2007-03-16 19:39:00,1.1754,1.1755,1.17538,1.17545,322099999.0
2007-03-16 19:40:00,1.1755,1.1755,1.17545,1.1755,179500002.0
2007-03-16 19:41:00,1.17548,1.17554,1.17547,1.17547,148000000.0
2007-03-16 19:42:00,1.17545,1.1755,1.17543,1.17548,103799999.0
2007-03-16 19:43:00,1.17556,1.17557,1.17553,1.17555,129200000.0
2007-03-16 19:44:00,1.17552,1.17555,1.17552,1.17555,73900000.0
2007-03-16 19:45:00,1.17557,1.17559,1.17551,1.17551,117399998.0
2007-03-16 19:46:00,1.17551,1.17554,1.1755,1.17554,50700001.0
2007-03-16 19:47:00,1.17557,1.17558,1.17557,1.17558,39100000.0
2007-03-16 19:48:00,1.17556,1.17556,1.17545,1.17545,112500003.0
2007-03-16 19:49:00,1.17544,1.17558,1.17526,1.17526,196899998.0
2007-03-16 19:50:00,1.17546,1.17546,1.17533,1.1754,38400000.0
2007-03-16 19:51:00,1.17539,1.17543,1.17539,1.17543,6300000.0
2007-03-16 19:52:00,1.17526,1.17544,1.17526,1.17535,85800000.0
2007-03-16 19:53:00,1.17547,1.17547,1.17529,1.17533,123900000.0
2007-03-16 19:54:00,1.17545,1.17545,1.17545,1.17545,37500001.0
2007-03-16 19:55:00,1.1755,1.1755,1.17533,1.17533,134700004.0
2007-03-16 19:56:00,1.17555,1.17557,1.1754,1.1754,305100003.0
2007-03-16 19:57:00,1.17541,1.17557,1.17541,1.17555,161200000.0
2007-03-16 19:58:00,1.17554,1.17554,1.17548,1.1755,119899996.0
2007-03-16 19:59:00,1.17548,1.17549,1.17537,1.17537,134499995.0
2007-03-16 20:00:00,1.1752,1.17548,1.17508,1.17548,90299999.0
2007-03-16 20:01:00,1.17545,1.17553,1.17544,1.17544,98400002.0
2007-03-16 20:02:00,1.17542,1.17549,1.17539,1.17542,81600000.0
2007-03-16 20:03:00,1.17553,1.17553,1.17538,1.17542,628000001.0
2007-03-16 20:04:00,1.1755,1.1755,1.17543,1.17543,288700000.0
2007-03-16 20:05:00,1.17543,1.17552,1.17538,1.1754,142199999.0
2007-03-16 20:06:00,1.17522,1.17527,1.17522,1.17522,136500002.0
2007-03-16 20:07:00,1.17543,1.17546,1.17534,1.17537,177100002.0
2007-03-16 20:08:00,1.17534,1.1754,1.17531,1.17539,257400001.0
2007-03-16 20:09:00,1.17535,1.17543,1.17533,1.17534,240700003.0
2007-03-16 20:10:00,1.17528,1.17535,1.17523,1.17523,86900001.0
2007-03-16 20:11:00,1.17528,1.17533,1.17527,1.17533,214800001.0
2007-03-16 20:12:00,1.17535,1.1754,1.17526,1.1753,465600003.0
2007-03-16 20:13:00,1.17538,1.17538,1.17532,1.17535,226299998.0
2007-03-16 20:14:00,1.1753,1.1754,1.1753,1.17535,196500001.0
2007-03-16 20:15:00,1.17538,1.17538,1.17524,1.1753,448699998.0
2007-03-16 20:16:00,1.1753,1.17541,1.17525,1.17531,587499995.0
2007-03-16 20:17:00,1.17523,1.17538,1.17519,1.17531,353899998.0
2007-03-16 20:18:00,1.17534,1.17539,1.1753,1.17532,100900000.0
2007-03-16 20:19:00,1.17528,1.17536,1.17526,1.17536,126800002.0
2007-03-16 20:20:00,1.17535,1.17535,1.1752,1.1752,305000000.0
2007-03-16 20:21:00,1.1752,1.17532,1.17518,1.17519,345099999.0
2007-03-16 20:22:00,1.17523,1.17525,1.17511,1.17521,311400002.0
2007-03-16 20:23:00,1.17515,1.17515,1.175,1.17503,540300001.0
2007-03-16 20:24:00,1.17507,1.17516,1.17507,1.17512,376500001.0
2007-03-16 20:25:00,1.17522,1.17526,1.17517,1.17517,166999999.0
2007-03-16 20:26:00,1.17516,1.1752,1.17513,1.17513,188200000.0
2007-03-16 20:27:00,1.1751,1.17516,1.17499,1.17499,214600004.0
2007-03-16 20:28:00,1.17501,1.17517,1.175,1.17512,695700002.0
2007-03-16 20:29:00,1.1751,1.17512,1.17502,1.17506,457700001.0
2007-03-16 20:30:00,1.17503,1.17513,1.17503,1.17513,280499999.0
2007-03-16 20:31:00,1.17522,1.17528,1.17516,1.17516,451400005.0
2007-03-16 20:32:00,1.17512,1.17523,1.17511,1.17523,339599996.0
2007-03-16 20:33:00,1.1752,1.1753,1.1752,1.17522,327899997.0
2007-03-16 20:34:00,1.17512,1.17525,1.17497,1.17497,68000000.0
2007-03-16 20:35:00,1.17528,1.17528,1.17517,1.1752,120200001.0
2007-03-16 20:36:00,1.1752,1.17523,1.1751,1.1752,357100002.0
2007-03-16 20:37:00,1.17523,1.17534,1.17521,1.17522,255599997.0
2007-03-16 20:38:00,1.1752,1.17525,1.17517,1.17525,230600005.0
2007-03-16 20:39:00,1.17525,1.1753,1.17518,1.17529,534699998.0
2007-03-16 20:40:00,1.17531,1.17539,1.17524,1.17524,366699999.0
2007-03-16 20:41:00,1.17519,1.17539,1.17519,1.17539,371599998.0
2007-03-16 20:42:00,1.1755,1.17564,1.1755,1.1756,465100001.0
2007-03-16 20:43:00,1.17563,1.1757,1.1756,1.17567,187800001.0
2007-03-16 20:44:00,1.17573,1.17578,1.17565,1.17573,39799999.0
2007-03-16 20:45:00,1.1757,1.1757,1.17556,1.17558,196600002.0
2007-03-16 20:46:00,1.17565,1.1759,1.17565,1.1759,192700000.0
2007-03-16 20:47:00,1.17597,1.176,1.17592,1.17592,184599999.0
2007-03-16 20:48:00,1.17594,1.17594,1.17586,1.17593,66700000.0
2007-03-16 20:49:00,1.17594,1.17594,1.1758,1.17594,306800001.0
2007-03-16 20:50:00,1.17588,1.17588,1.17584,1.17585,188800000.0
2007-03-16 20:51:00,1.17585,1.17585,1.17572,1.17583,59500000.0
2007-03-16 20:52:00,1.17586,1.17586,1.17568,1.1758,148600000.0
2007-03-16 20:53:00,1.17573,1.1758,1.17557,1.17557,116900001.0
2007-03-16 20:54:00,1.17561,1.17575,1.17555,1.1756,384600000.0
2007-03-16 20:55:00,1.1757,1.17571,1.17558,1.17565,145600000.0
2007-03-16 20:56:00,1.17564,1.17564,1.17552,1.17558,695999997.0
2007-03-16 20:57:00,1.17559,1.17568,1.17558,1.17564,285100000.0
2007-03-16 20:58:00,1.17565,1.17577,1.17564,1.17564,329100004.0
2007-03-16 20:59:00,1.1756,1.1758,1.17554,1.17554,355700003.0
2007-03-16 21:00:00,1.17545,1.17573,1.17545,1.17557,924800001.0
2007-03-16 21:01:00,1.17558,1.1756,1.17543,1.17543,638200004.0
2007-03-16 21:02:00,1.17533,1.17541,1.17529,1.17538,109400000.0
2007-03-16 21:03:00,1.17549,1.17549,1.17527,1.17537,398300001.0
2007-03-16 21:04:00,1.17543,1.1755,1.17538,1.1755,687399994.0
2007-03-16 21:05:00,1.1755,1.1755,1.17527,1.17533,787699992.0
2007-03-16 21:06:00,1.17539,1.17539,1.17525,1.17528,104100001.0
2007-03-16 21:07:00,1.17526,1.17526,1.17506,1.17512,666500002.0
2007-03-16 21:08:00,1.1752,1.17535,1.1752,1.17535,196700000.0
2007-03-16 21:09:00,1.17506,1.1753,1.17502,1.1753,93199998.0
2007-03-16 21:10:00,1.17533,1.17533,1.1752,1.17525,466399996.0
2007-03-16 21:11:00,1.17527,1.17537,1.17526,1.17529,410500002.0
2007-03-16 21:12:00,1.17535,1.17538,1.17528,1.17535,273099999.0
2007-03-16 21:13:00,1.1754,1.1754,1.17532,1.17532,371899998.0
2007-03-16 21:14:00,1.17538,1.17538,1.17524,1.17535,294900006.0
2007-03-16 21:15:00,1.17533,1.17539,1.17532,1.17537,75899998.0
2007-03-16 21:16:00,1.17535,1.17555,1.17535,1.17547,156200000.0
2007-03-16 21:17:00,1.17557,1.17558,1.17555,1.17555,90100000.0
2007-03-16 21:18:00,1.17562,1.17568,1.17558,1.17561,114499997.0
2007-03-16 21:19:00,1.17557,1.17563,1.17548,1.17551,148700006.0
2007-03-16 21:20:00,1.17551,1.17553,1.17551,1.17553,61900002.0
2007-03-16 21:21:00,1.1756,1.17563,1.17551,1.17563,48099998.0
2007-03-16 21:22:00,1.17555,1.1756,1.17545,1.17545,95100001.0
2007-03-16 21:23:00,1.17542,1.17553,1.17542,1.17553,43600000.0
2007-03-16 21:24:00,1.17545,1.17545,1.1754,1.1754,25300000.0
2007-03-16 21:25:00,1.17557,1.17558,1.17543,1.17552,155000001.0
2007-03-16 21:26:00,1.1755,1.17552,1.1755,1.1755,148800003.0
2007-03-16 21:27:00,1.1755,1.1755,1.17548,1.1755,116300000.0
2007-03-16 21:28:00,1.1755,1.17557,1.17545,1.1755,306399998.0
2007-03-16 21:29:00,1.1755,1.1755,1.17545,1.17545,118599999.0
2007-03-16 21:30:00,1.17551,1.17554,1.17548,1.17554,63900000.0
2007-03-16 21:31:00,1.17554,1.17554,1.17551,1.17551,52799999.0
2007-03-16 21:32:00,1.1755,1.1755,1.17543,1.1755,252599999.0
2007-03-16 21:33:00,1.17553,1.17553,1.17537,1.1754,137800002.0
2007-03-16 21:34:00,1.17542,1.17548,1.17542,1.17548,93900000.0
2007-03-16 21:35:00,1.17548,1.1755,1.17544,1.17548,114600004.0
2007-03-16 21:36:00,1.17545,1.17545,1.17541,1.17542,81699999.0
2007-03-16 21:37:00,1.17559,1.1756,1.17555,1.1756,20700000.0
2007-03-16 21:38:00,1.17538,1.17559,1.17538,1.17559,82399999.0
2007-03-16 21:39:00,1.17532,1.17539,1.17531,1.17539,473799999.0
2007-03-16 21:40:00,1.1756,1.1756,1.17552,1.17555,320700000.0
2007-03-16 21:41:00,1.17561,1.17561,1.17552,1.17552,35200000.0
2007-03-16 21:42:00,1.17559,1.17567,1.17559,1.17561,116700002.0
2007-03-16 21:43:00,1.1756,1.1756,1.17552,1.17552,83400002.0
2007-03-16 21:44:00,1.17555,1.1756,1.17555,1.1756,99700001.0
2007-03-16 21:45:00,1.1756,1.1756,1.17551,1.17551,86800000.0
2007-03-16 21:46:00,1.1755,1.17555,1.17545,1.17547,272600007.0
2007-03-16 21:47:00,1.17545,1.1755,1.17545,1.17548,191900002.0
2007-03-16 21:48:00,1.17533,1.17557,1.17533,1.17557,150899999.0
2007-03-16 21:49:00,1.17541,1.17545,1.17532,1.17538,90200003.0
2007-03-16 21:50:00,1.17535,1.1754,1.17535,1.1754,89700002.0
2007-03-16 21:51:00,1.1754,1.1754,1.17532,1.17532,18800000.0
2007-03-16 21:52:00,1.1753,1.17537,1.17528,1.17537,161899998.0
2007-03-16 21:53:00,1.1754,1.1754,1.1754,1.1754,167600002.0
2007-03-16 21:54:00,1.1754,1.17545,1.17535,1.17535,93200001.0
2007-03-16 21:55:00,1.1754,1.1754,1.17537,1.1754,79000001.0
2007-03-16 21:56:00,1.1753,1.17543,1.1753,1.17543,52600000.0
2007-03-16 21:57:00,1.17528,1.17528,1.17519,1.17524,15700000.0
2007-03-16 21:58:00,1.17497,1.17506,1.17496,1.17496,98399999.0
2007-03-16 21:59:00,1.1748,1.17507,1.1748,1.17507,239499997.0
2007-03-16 22:00:00,1.17506,1.17508,1.17491,1.17491,182900002.0
2007-03-16 22:01:00,1.17497,1.17502,1.17495,1.175,68100000.0
2007-03-16 22:02:00,1.17501,1.17519,1.175,1.17505,294800005.0
2007-03-16 22:03:00,1.17503,1.17509,1.17501,1.17509,140800001.0
2007-03-16 22:04:00,1.17513,1.17513,1.17493,1.175,124600000.0
2007-03-16 22:05:00,1.17494,1.17506,1.17494,1.17495,53700000.0
2007-03-16 22:06:00,1.17495,1.17505,1.17495,1.175,125400000.0
2007-03-16 22:07:00,1.17507,1.17507,1.17499,1.175,118000001.0
2007-03-16 22:08:00,1.17495,1.17511,1.17495,1.175,143200002.0
2007-03-16 22:09:00,1.17495,1.1751,1.17495,1.17503,60800000.0
2007-03-16 22:10:00,1.17499,1.17505,1.17498,1.17505,101600000.0
2007-03-16 22:11:00,1.17509,1.17509,1.17503,1.17503,95700001.0
2007-03-16 22:12:00,1.17496,1.17496,1.17486,1.1749,105100000.0
2007-03-16 22:13:00,1.1749,1.17495,1.1749,1.1749,39100000.0
2007-03-16 22:14:00,1.17493,1.17496,1.17486,1.17493,136900001.0
2007-03-16 22:15:00,1.17497,1.17497,1.1749,1.17495,136599997.0
2007-03-16 22:16:00,1.17493,1.17493,1.17488,1.17489,150100000.0
2007-03-16 22:17:00,1.17481,1.17492,1.17477,1.17492,54300000.0
2007-03-16 22:18:00,1.17494,1.17494,1.17484,1.17485,106000000.0
2007-03-16 22:19:00,1.17481,1.17491,1.17481,1.17482,30400000.0
2007-03-16 22:20:00,1.1748,1.17485,1.1748,1.17485,114200001.0
2007-03-16 22:21:00,1.17485,1.17485,1.17475,1.17475,175100000.0
2007-03-16 22:22:00,1.17475,1.17486,1.17474,1.17482,102900001.0
2007-03-16 22:23:00,1.17492,1.17505,1.17492,1.17492,112000000.0
2007-03-16 22:24:00,1.1749,1.17503,1.17489,1.17503,110600000.0
2007-03-16 22:25:00,1.17501,1.17501,1.17484,1.17485,109400001.0
2007-03-16 22:26:00,1.1749,1.17495,1.1749,1.17495,9300000.0
2007-03-16 22:27:00,1.17488,1.17495,1.17481,1.1749,339300000.0
2007-03-16 22:28:00,1.17497,1.17528,1.17497,1.17528,47000000.0
2007-03-16 22:29:00,1.17537,1.17538,1.17522,1.17522,144500002.0
2007-03-16 22:30:00,1.1752,1.17533,1.1752,1.17533,83099998.0
2007-03-16 22:31:00,1.1754,1.1754,1.17521,1.17524,81600000.0
2007-03-16 22:32:00,1.17468,1.17507,1.17468,1.17506,43399999.0
2007-03-16 22:33:00,1.17527,1.17535,1.17527,1.1753,108499999.0
2007-03-16 22:34:00,1.17523,1.1753,1.17511,1.17514,419299998.0
2007-03-16 22:35:00,1.17517,1.1753,1.17517,1.1752,148100002.0
2007-03-16 22:36:00,1.17519,1.17523,1.1751,1.17523,112500003.0
2007-03-16 22:37:00,1.1752,1.1752,1.17509,1.17509,102500002.0
2007-03-16 22:38:00,1.17516,1.17524,1.17509,1.17511,136400004.0
2007-03-16 22:39:00,1.1752,1.17527,1.17514,1.17514,244000000.0
2007-03-16 22:40:00,1.17513,1.17513,1.17494,1.17494,126100001.0
2007-03-16 22:41:00,1.17498,1.17503,1.17483,1.17483,107100000.0
2007-03-16 22:42:00,1.17498,1.17523,1.17498,1.17523,16700000.0
2007-03-16 22:43:00,1.17522,1.17525,1.17511,1.17513,312299999.0
2007-03-16 22:44:00,1.1751,1.17521,1.17505,1.17505,189500001.0
2007-03-16 22:45:00,1.17506,1.17516,1.17506,1.17511,69100001.0
2007-03-16 22:46:00,1.17506,1.17507,1.175,1.17504,44800000.0
2007-03-16 22:47:00,1.17487,1.17487,1.17478,1.17478,19300000.0
2007-03-16 22:48:00,1.17502,1.17505,1.17475,1.17482,86400000.0
2007-03-16 22:49:00,1.17499,1.17511,1.17499,1.17506,101199999.0
2007-03-16 22:50:00,1.17512,1.17518,1.17499,1.17499,47000000.0
2007-03-16 22:51:00,1.17507,1.17515,1.17507,1.17508,45500001.0
2007-03-16 22:52:00,1.17499,1.17515,1.17499,1.17502,145199999.0
2007-03-16 22:53:00,1.17507,1.17532,1.17507,1.17532,130500000.0
2007-03-16 22:54:00,1.17538,1.17577,1.17538,1.17558,125999998.0
2007-03-16 22:55:00,1.17555,1.17556,1.17531,1.17549,316799996.0
2007-03-16 22:56:00,1.17543,1.17543,1.17502,1.17513,45500000.0
2007-03-16 22:57:00,1.17524,1.17554,1.17524,1.17554,171699997.0
2007-03-16 22:58:00,1.17567,1.17567,1.17547,1.17565,94299997.0
2007-03-16 22:59:00,1.17558,1.17563,1.17505,1.17505,87900000.0
2007-03-19 00:04:00,1.1764,1.1764,1.1763,1.1763,62699999.0
2007-03-19 00:10:00,1.1764,1.1764,1.1764,1.1764,62699999.0
2007-03-19 00:15:00,1.1762,1.1762,1.1753,1.1753,62699999.0
2007-03-19 00:16:00,1.1755,1.1755,1.1755,1.1755,62699999.0
2007-03-19 00:17:00,1.1753,1.1757,1.1753,1.1757,62699999.0
2007-03-19 00:18:00,1.1758,1.1761,1.1758,1.1758,62699999.0
2007-03-19 00:20:00,1.1757,1.1757,1.1752,1.1755,62699999.0
2007-03-19 00:21:00,1.1757,1.1757,1.1755,1.1757,62699999.0
2007-03-19 00:22:00,1.1756,1.1757,1.1756,1.1757,62699999.0
2007-03-19 00:23:00,1.1761,1.1761,1.1758,1.1759,62699999.0
2007-03-19 00:24:00,1.1758,1.1761,1.1758,1.1761,62699999.0
2007-03-19 00:25:00,1.176,1.176,1.1759,1.176,62699999.0
2007-03-19 00:28:00,1.1759,1.176,1.1759,1.176,62699999.0
2007-03-19 00:30:00,1.1759,1.1759,1.1759,1.1759,62699999.0
2007-03-19 00:32:00,1.1761,1.1761,1.1761,1.1761,62699999.0
2007-03-19 00:33:00,1.1762,1.1762,1.1761,1.1761,62699999.0
2007-03-19 00:36:00,1.1763,1.1763,1.1761,1.1761,62699999.0
2007-03-19 00:38:00,1.1762,1.1762,1.1761,1.1761,62699999.0
2007-03-19 00:39:00,1.1762,1.1762,1.1761,1.1761,62699999.0
2007-03-19 00:50:00,1.1762,1.1762,1.1761,1.1761,62699999.0
2007-03-19 00:53:00,1.1763,1.1763,1.1761,1.1761,62699999.0
2007-03-19 01:04:00,1.1762,1.1762,1.1762,1.1762,62699999.0
2007-03-19 01:08:00,1.1761,1.1761,1.1761,1.1761,62699999.0
2007-03-19 01:18:00,1.1759,1.1759,1.1759,1.1759,62699999.0
2007-03-19 01:20:00,1.1758,1.1758,1.1757,1.1757,62699999.0
2007-03-19 01:22:00,1.1758,1.1758,1.1758,1.1758,62699999.0
2007-03-19 01:30:00,1.1759,1.1759,1.1759,1.1759,62699999.0
2007-03-19 01:31:00,1.1758,1.1758,1.1757,1.1757,62699999.0
2007-03-19 01:32:00,1.1758,1.1758,1.1757,1.1757,62699999.0
2007-03-19 01:33:00,1.1758,1.1758,1.1758,1.1758,62699999.0
2007-03-19 01:41:00,1.1757,1.1757,1.1755,1.1755,62699999.0
2007-03-19 01:42:00,1.1757,1.1757,1.1757,1.1757,62699999.0
2007-03-19 01:44:00,1.1756,1.1756,1.1756,1.1756,62699999.0
2007-03-19 01:46:00,1.1755,1.1756,1.1755,1.1755,62699999.0
2007-03-19 01:53:00,1.1754,1.1754,1.1754,1.1754,62699999.0
2007-03-19 02:00:00,1.17605,1.17608,1.176,1.17608,62699999.0
2007-03-19 02:01:00,1.17612,1.17612,1.17604,1.1761,50700001.0
2007-03-19 02:02:00,1.17592,1.17611,1.17585,1.17585,119700000.0
2007-03-19 02:03:00,1.17596,1.17602,1.17596,1.176,16000000.0
2007-03-19 02:04:00,1.17604,1.1761,1.17599,1.1761,117100003.0
2007-03-19 02:05:00,1.1761,1.1761,1.1761,1.1761,4000000.0
2007-03-19 02:06:00,1.17599,1.17608,1.17599,1.17603,27100000.0
2007-03-19 02:07:00,1.1761,1.1761,1.1761,1.1761,23500000.0
2007-03-19 02:08:00,1.17607,1.17607,1.17589,1.17589,24800000.0
2007-03-19 02:09:00,1.17592,1.17597,1.17592,1.17597,44600000.0
2007-03-19 02:10:00,1.17575,1.176,1.17574,1.1759,106700001.0
2007-03-19 02:11:00,1.17595,1.17595,1.17587,1.17587,55200002.0
2007-03-19 02:12:00,1.17594,1.17601,1.17587,1.17597,40800000.0
2007-03-19 02:13:00,1.17604,1.17604,1.17575,1.17575,60799999.0
2007-03-19 02:14:00,1.17585,1.17596,1.17568,1.17596,117400002.0
2007-03-19 02:15:00,1.17586,1.17597,1.17586,1.1759,75099999.0
2007-03-19 02:16:00,1.17591,1.17592,1.17588,1.17588,54999999.0
2007-03-19 02:17:00,1.17592,1.176,1.17592,1.17598,45400000.0
2007-03-19 02:18:00,1.176,1.17605,1.17598,1.17598,40800000.0
2007-03-19 02:19:00,1.17575,1.17588,1.17575,1.17575,78200001.0
2007-03-19 02:20:00,1.17587,1.17587,1.17572,1.17574,23099999.0
2007-03-19 02:21:00,1.17562,1.17573,1.17546,1.17546,94800001.0
2007-03-19 02:22:00,1.17565,1.17565,1.17565,1.17565,3200000.0
2007-03-19 02:23:00,1.17572,1.17576,1.17569,1.17572,125100000.0
2007-03-19 02:24:00,1.1757,1.1757,1.17557,1.17557,50300000.0
2007-03-19 02:25:00,1.17561,1.17577,1.17561,1.17577,85299996.0
2007-03-19 02:26:00,1.17565,1.17565,1.17565,1.17565,600000.0
2007-03-19 02:27:00,1.17566,1.17571,1.17563,1.17564,37400001.0
2007-03-19 02:28:00,1.17555,1.17565,1.17555,1.17565,24900000.0
2007-03-19 02:29:00,1.17565,1.1758,1.17565,1.17565,117400003.0
2007-03-19 02:30:00,1.17569,1.17577,1.17569,1.17574,20000000.0
2007-03-19 02:31:00,1.17579,1.17579,1.17573,1.17573,39100000.0
2007-03-19 02:32:00,1.17559,1.17566,1.17558,1.17562,60399998.0
2007-03-19 02:33:00,1.17564,1.17564,1.17561,1.17561,28700000.0
2007-03-19 02:34:00,1.1754,1.17554,1.17539,1.17539,113800000.0
2007-03-19 02:35:00,1.17573,1.17577,1.1757,1.17574,47300002.0
2007-03-19 02:36:00,1.17563,1.17563,1.1755,1.17559,106199999.0
2007-03-19 02:37:00,1.17561,1.17567,1.17558,1.17567,55699999.0
2007-03-19 02:38:00,1.1757,1.1757,1.1757,1.1757,40800001.0
2007-03-19 02:39:00,1.1757,1.1757,1.1757,1.1757,30299999.0
2007-03-19 02:40:00,1.1757,1.1757,1.1757,1.1757,41200002.0
2007-03-19 02:41:00,1.17571,1.17571,1.17543,1.17545,83700001.0
2007-03-19 02:42:00,1.17552,1.17558,1.17552,1.17558,12400000.0
2007-03-19 02:43:00,1.17553,1.17553,1.17538,1.17548,64800000.0
2007-03-19 02:44:00,1.17556,1.17556,1.17549,1.17552,58200002.0
2007-03-19 02:45:00,1.1753,1.17536,1.17529,1.17534,240500001.0
2007-03-19 02:46:00,1.1754,1.1754,1.1754,1.1754,10700000.0
2007-03-19 02:47:00,1.17535,1.1755,1.17535,1.17544,79999999.0
2007-03-19 02:48:00,1.17537,1.17537,1.17535,1.17535,7200000.0
2007-03-19 02:49:00,1.17535,1.17535,1.17535,1.17535,2400000.0
2007-03-19 02:50:00,1.17545,1.1755,1.17545,1.1755,24900000.0
2007-03-19 02:51:00,1.17558,1.17558,1.17549,1.17558,39400000.0
2007-03-19 02:52:00,1.17536,1.17548,1.17516,1.17516,97999999.0
2007-03-19 02:53:00,1.17558,1.17558,1.17544,1.17544,8900000.0
2007-03-19 02:54:00,1.17519,1.17521,1.17516,1.17521,164499998.0
2007-03-19 02:55:00,1.17532,1.17532,1.17532,1.17532,3200000.0
2007-03-19 02:56:00,1.17522,1.17522,1.17501,1.17507,101400000.0
2007-03-19 02:57:00,1.17527,1.17549,1.17527,1.17535,193100003.0
2007-03-19 02:58:00,1.17524,1.17535,1.17524,1.17535,35700000.0
2007-03-19 02:59:00,1.17527,1.17544,1.17527,1.17532,106600001.0
2007-03-19 03:00:00,1.17524,1.17544,1.17524,1.17544,24700000.0
2007-03-19 03:01:00,1.17543,1.17546,1.17525,1.17539,88100000.0
2007-03-19 03:02:00,1.17537,1.17537,1.17527,1.17527,20300000.0
2007-03-19 03:03:00,1.17529,1.17538,1.17524,1.17534,73500000.0
2007-03-19 03:04:00,1.17522,1.17545,1.17522,1.17544,136300000.0
2007-03-19 03:05:00,1.17527,1.17542,1.17518,1.17541,86600001.0
2007-03-19 03:06:00,1.17535,1.17541,1.17525,1.17541,20600000.0
2007-03-19 03:07:00,1.1754,1.1754,1.17535,1.17535,38399999.0
2007-03-19 03:08:00,1.17535,1.1754,1.17535,1.1754,4000000.0
2007-03-19 03:09:00,1.17551,1.17551,1.1754,1.1754,33500000.0
2007-03-19 03:10:00,1.1754,1.1754,1.1754,1.1754,17900000.0
2007-03-19 03:11:00,1.17536,1.17552,1.17536,1.17541,56399999.0
2007-03-19 03:12:00,1.17539,1.17539,1.17515,1.17537,208699997.0
2007-03-19 03:13:00,1.17536,1.17536,1.17529,1.17529,4500000.0
2007-03-19 03:14:00,1.17531,1.17531,1.17514,1.17514,32500000.0
2007-03-19 03:15:00,1.17522,1.17527,1.17522,1.17522,39000000.0
2007-03-19 03:16:00,1.17507,1.17552,1.17497,1.17552,66600000.0
2007-03-19 03:17:00,1.17545,1.17545,1.17529,1.17529,56200000.0
2007-03-19 03:18:00,1.17519,1.17519,1.17498,1.17513,105300001.0
2007-03-19 03:19:00,1.17534,1.17536,1.17534,1.17536,41500000.0
2007-03-19 03:20:00,1.17533,1.17538,1.17532,1.17538,11300000.0
2007-03-19 03:21:00,1.17523,1.17534,1.17522,1.17532,98600001.0
2007-03-19 03:22:00,1.17535,1.1754,1.17535,1.1754,4000000.0
2007-03-19 03:23:00,1.17536,1.17543,1.17532,1.17538,111200002.0
2007-03-19 03:24:00,1.1753,1.1753,1.17515,1.17515,42400000.0
2007-03-19 03:25:00,1.17532,1.17552,1.17532,1.17552,33500001.0
2007-03-19 03:26:00,1.17533,1.17538,1.17516,1.17538,190200001.0
2007-03-19 03:27:00,1.17551,1.17551,1.17535,1.17546,153899998.0
2007-03-19 03:28:00,1.1754,1.1754,1.17516,1.17524,120600003.0
2007-03-19 03:29:00,1.17546,1.17546,1.17537,1.17537,11400000.0
2007-03-19 03:30:00,1.17548,1.17577,1.17548,1.17558,113600002.0
2007-03-19 03:31:00,1.17553,1.17559,1.1755,1.17559,117000003.0
2007-03-19 03:32:00,1.1757,1.17594,1.1757,1.17587,111899999.0
2007-03-19 03:33:00,1.17566,1.17566,1.17557,1.17557,62600002.0
2007-03-19 03:34:00,1.17553,1.17565,1.17552,1.17565,60599999.0
2007-03-19 03:35:00,1.17575,1.17575,1.1757,1.1757,8000000.0
2007-03-19 03:36:00,1.17572,1.17572,1.17572,1.17572,5600000.0
2007-03-19 03:37:00,1.17565,1.17565,1.17565,1.17565,29600000.0
2007-03-19 03:38:00,1.17572,1.17575,1.17572,1.17575,31300000.0
2007-03-19 03:39:00,1.17568,1.17568,1.17568,1.17568,2400000.0
2007-03-19 03:40:00,1.17575,1.17575,1.17565,1.17565,4800000.0
2007-03-19 03:41:00,1.17561,1.17577,1.17561,1.17577,19100001.0
2007-03-19 03:42:00,1.17563,1.17563,1.17563,1.17563,24700001.0
2007-03-19 03:43:00,1.17563,1.17572,1.17561,1.17569,96500000.0
2007-03-19 03:44:00,1.17572,1.17578,1.17572,1.17578,19200000.0
2007-03-19 03:45:00,1.1757,1.17572,1.17552,1.17552,149600004.0
2007-03-19 03:46:00,1.17588,1.17588,1.17577,1.17577,3200000.0
2007-03-19 03:47:00,1.17586,1.17586,1.17573,1.17575,67299999.0
2007-03-19 03:48:00,1.17582,1.17582,1.17573,1.17573,16500000.0
2007-03-19 03:49:00,1.17575,1.17575,1.1757,1.1757,27300000.0
2007-03-19 03:50:00,1.17572,1.17572,1.17572,1.17572,23299999.0
2007-03-19 03:51:00,1.17575,1.17575,1.17575,1.17575,47900002.0
2007-03-19 03:52:00,1.17566,1.17566,1.17538,1.17549,85300001.0
2007-03-19 03:53:00,1.17565,1.17565,1.17565,1.17565,4000000.0
2007-03-19 03:54:00,1.17566,1.17569,1.17553,1.17555,36299999.0
2007-03-19 03:55:00,1.17566,1.17569,1.17559,1.17567,65200001.0
2007-03-19 03:56:00,1.17565,1.17565,1.17565,1.17565,39200001.0
2007-03-19 03:57:00,1.17565,1.1757,1.17565,1.1757,7200000.0
2007-03-19 03:58:00,1.17571,1.17571,1.17564,1.17564,12100000.0
2007-03-19 03:59:00,1.17563,1.17567,1.17563,1.17567,52200002.0
2007-03-19 04:00:00,1.17572,1.17578,1.1757,1.17572,50999999.0
2007-03-19 04:01:00,1.17557,1.17575,1.17557,1.17575,17800000.0
2007-03-19 04:02:00,1.1757,1.17572,1.1757,1.17572,45300000.0
2007-03-19 04:03:00,1.17573,1.17573,1.17558,1.17565,99200001.0
2007-03-19 04:04:00,1.1757,1.1757,1.1757,1.1757,7100000.0
2007-03-19 04:05:00,1.17555,1.17581,1.17548,1.17581,23000000.0
2007-03-19 04:06:00,1.17575,1.17575,1.17572,1.17572,46200000.0
2007-03-19 04:07:00,1.1758,1.1758,1.1758,1.1758,5400000.0
2007-03-19 04:08:00,1.17575,1.17577,1.17575,1.17577,58099998.0
2007-03-19 04:09:00,1.17572,1.17572,1.17572,1.17572,11300000.0
2007-03-19 04:10:00,1.17582,1.17588,1.17582,1.17588,16300000.0
2007-03-19 04:11:00,1.17599,1.17599,1.17583,1.1759,118900002.0
2007-03-19 04:12:00,1.17581,1.1759,1.17581,1.17584,23899999.0
2007-03-19 04:13:00,1.17581,1.17581,1.17561,1.17561,74900002.0
2007-03-19 04:14:00,1.1759,1.1759,1.1757,1.17587,31200000.0
2007-03-19 04:15:00,1.17593,1.17593,1.17582,1.17582,49600001.0
2007-03-19 04:16:00,1.1758,1.1758,1.1758,1.1758,17600000.0
2007-03-19 04:17:00,1.1758,1.1758,1.1758,1.1758,7200000.0
2007-03-19 04:18:00,1.17578,1.17578,1.17569,1.17577,32899999.0
2007-03-19 04:19:00,1.17582,1.17582,1.17567,1.17567,18400000.0
2007-03-19 04:20:00,1.17573,1.17583,1.17573,1.17581,36800000.0
2007-03-19 04:21:00,1.17562,1.17578,1.17562,1.17562,111700000.0
2007-03-19 04:22:00,1.1759,1.1759,1.1759,1.1759,19100000.0
2007-03-19 04:23:00,1.17568,1.17585,1.17553,1.17553,118100001.0
2007-03-19 04:24:00,1.17595,1.17595,1.1759,1.1759,4800000.0
2007-03-19 04:25:00,1.17586,1.1759,1.17574,1.1759,70100000.0
2007-03-19 04:26:00,1.17588,1.17588,1.1758,1.17582,60400000.0
2007-03-19 04:27:00,1.17575,1.17581,1.17568,1.17581,16600000.0
2007-03-19 04:28:00,1.17585,1.17595,1.17585,1.17595,31900000.0
2007-03-19 04:29:00,1.17559,1.17585,1.17559,1.17575,71700001.0
2007-03-19 04:30:00,1.1759,1.1759,1.1759,1.1759,600000.0
2007-03-19 04:31:00,1.17578,1.1758,1.17578,1.1758,22400000.0
2007-03-19 04:32:00,1.1759,1.1759,1.1759,1.1759,800000.0
2007-03-19 04:33:00,1.17595,1.17595,1.17595,1.17595,800000.0
2007-03-19 04:34:00,1.17573,1.17582,1.17564,1.17575,91399998.0
2007-03-19 04:35:00,1.1758,1.1758,1.1758,1.1758,23900000.0
2007-03-19 04:36:00,1.17568,1.17581,1.17555,1.17577,115599998.0
2007-03-19 04:37:00,1.17585,1.17585,1.17574,1.17582,89500001.0
2007-03-19 04:38:00,1.17554,1.1757,1.17553,1.17565,84300000.0
2007-03-19 04:39:00,1.17564,1.17567,1.17552,1.17567,115600000.0
2007-03-19 04:40:00,1.17578,1.17578,1.17559,1.17562,44700001.0
2007-03-19 04:41:00,1.17574,1.17574,1.17566,1.17566,73100000.0
2007-03-19 04:42:00,1.17572,1.17581,1.17571,1.17578,87300001.0
2007-03-19 04:43:00,1.17573,1.17574,1.17565,1.1757,32000000.0
2007-03-19 04:44:00,1.1754,1.17573,1.17534,1.17573,34231139.0
2007-03-19 04:45:00,1.17566,1.17566,1.17561,1.17561,41600001.0
2007-03-19 04:46:00,1.17572,1.17572,1.17568,1.17568,8500000.0
2007-03-19 04:47:00,1.17575,1.17578,1.17571,1.17572,68700000.0
2007-03-19 04:48:00,1.17578,1.17578,1.17575,1.17575,54399998.0
2007-03-19 04:49:00,1.17579,1.17589,1.17579,1.17584,30600000.0
2007-03-19 04:50:00,1.17585,1.1761,1.17585,1.1761,11100000.0
2007-03-19 04:51:00,1.17611,1.17632,1.17611,1.17632,39800000.0
2007-03-19 04:52:00,1.17667,1.17683,1.17667,1.17683,45900000.0
2007-03-19 04:53:00,1.17703,1.17703,1.17688,1.17694,62799999.0
2007-03-19 04:54:00,1.17682,1.17682,1.17675,1.17678,50499999.0
2007-03-19 04:55:00,1.17673,1.17674,1.1767,1.17671,70899998.0
2007-03-19 04:56:00,1.17685,1.17685,1.17685,1.17685,2400000.0
2007-03-19 04:57:00,1.17683,1.17683,1.17683,1.17683,27500000.0
2007-03-19 04:58:00,1.17675,1.17688,1.17675,1.17688,31900000.0
2007-03-19 04:59:00,1.17654,1.17654,1.17641,1.17641,23100000.0
2007-03-19 05:00:00,1.17635,1.17671,1.17626,1.17671,116900001.0
2007-03-19 05:01:00,1.1767,1.17677,1.17662,1.17662,87600000.0
2007-03-19 05:02:00,1.17661,1.1767,1.17653,1.17653,209599999.0
2007-03-19 05:03:00,1.17653,1.17671,1.17653,1.17671,65200002.0
2007-03-19 05:04:00,1.17675,1.17692,1.17671,1.17674,262800004.0
2007-03-19 05:05:00,1.1767,1.17688,1.1767,1.17685,165300001.0
2007-03-19 05:06:00,1.17685,1.17695,1.1768,1.17685,173900003.0
2007-03-19 05:07:00,1.17678,1.17686,1.17675,1.17677,100331139.0
2007-03-19 05:08:00,1.17682,1.17682,1.17665,1.17677,128500002.0
2007-03-19 05:09:00,1.17672,1.17672,1.17668,1.17668,8100000.0
2007-03-19 05:10:00,1.17683,1.17683,1.17669,1.1768,111799999.0
2007-03-19 05:11:00,1.17675,1.1768,1.17675,1.1768,77400000.0
2007-03-19 05:12:00,1.1766,1.1766,1.17645,1.17645,21600000.0
2007-03-19 05:13:00,1.17637,1.17637,1.17622,1.17623,16100000.0
2007-03-19 05:14:00,1.1763,1.1763,1.17625,1.17625,27900000.0
2007-03-19 05:15:00,1.17627,1.17645,1.17627,1.17644,184799997.0
2007-03-19 05:16:00,1.17627,1.17639,1.17619,1.17619,266000004.0
2007-03-19 05:17:00,1.17627,1.17632,1.17627,1.17632,68000001.0
2007-03-19 05:18:00,1.17641,1.17648,1.17636,1.17648,97600002.0
2007-03-19 05:19:00,1.17636,1.17636,1.17622,1.17636,93100000.0
2007-03-19 05:20:00,1.17635,1.17645,1.17635,1.17645,99400001.0
2007-03-19 05:21:00,1.17642,1.17647,1.17638,1.17647,121100000.0
2007-03-19 05:22:00,1.1763,1.1764,1.1763,1.17635,141600002.0
2007-03-19 05:23:00,1.17635,1.1764,1.17635,1.1764,111199999.0
2007-03-19 05:24:00,1.17642,1.17655,1.17642,1.17646,130999997.0
2007-03-19 05:25:00,1.17649,1.17652,1.17638,1.17642,274200002.0
2007-03-19 05:26:00,1.1764,1.1764,1.17635,1.17635,197200000.0
2007-03-19 05:27:00,1.17633,1.1764,1.1763,1.17635,125200001.0
2007-03-19 05:28:00,1.17629,1.17636,1.17629,1.17636,37100000.0
2007-03-19 05:29:00,1.17635,1.17635,1.1763,1.17635,118400003.0
2007-03-19 05:30:00,1.17632,1.17638,1.17614,1.17623,161600002.0
2007-03-19 05:31:00,1.17627,1.17633,1.17627,1.17633,13600000.0
2007-03-19 05:32:00,1.1764,1.17645,1.1764,1.1764,291999996.0
2007-03-19 05:33:00,1.17647,1.17647,1.1764,1.1764,37400002.0
2007-03-19 05:34:00,1.17622,1.1764,1.17618,1.1764,183199995.0
2007-03-19 05:35:00,1.17647,1.17652,1.17645,1.1765,91100002.0
2007-03-19 05:36:00,1.17619,1.17628,1.17614,1.17628,118099998.0
2007-03-19 05:37:00,1.17644,1.17652,1.17637,1.17637,91199996.0
2007-03-19 05:38:00,1.17623,1.17634,1.17605,1.17634,248300004.0
2007-03-19 05:39:00,1.17635,1.17635,1.17635,1.17635,29500000.0
2007-03-19 05:40:00,1.17623,1.17631,1.17623,1.17625,99600000.0
2007-03-19 05:41:00,1.1764,1.17645,1.1764,1.17645,87900000.0
2007-03-19 05:42:00,1.17635,1.17635,1.17635,1.17635,5600000.0
2007-03-19 05:43:00,1.17637,1.17637,1.1763,1.17635,157700004.0
2007-03-19 05:44:00,1.17646,1.17656,1.17644,1.17656,128400000.0
2007-03-19 05:45:00,1.17653,1.17664,1.1765,1.17664,87900002.0
2007-03-19 05:46:00,1.1763,1.17654,1.1763,1.17642,54600000.0
2007-03-19 05:47:00,1.17651,1.17658,1.17643,1.17643,230299998.0
2007-03-19 05:48:00,1.1766,1.1766,1.1766,1.1766,108599998.0
2007-03-19 05:49:00,1.17658,1.17658,1.17649,1.17649,94400001.0
2007-03-19 05:50:00,1.17643,1.17643,1.17618,1.17618,150199999.0
2007-03-19 05:51:00,1.17623,1.17623,1.17613,1.17614,83900000.0
2007-03-19 05:52:00,1.17613,1.17613,1.17598,1.17606,72699999.0
2007-03-19 05:53:00,1.176,1.17605,1.17595,1.17595,195799997.0
2007-03-19 05:54:00,1.17595,1.17605,1.17595,1.176,73200001.0
2007-03-19 05:55:00,1.176,1.17605,1.17595,1.17605,137100001.0
2007-03-19 05:56:00,1.17593,1.17599,1.17589,1.17594,107699999.0
2007-03-19 05:57:00,1.17577,1.17642,1.17577,1.17599,374500000.0
2007-03-19 05:58:00,1.176,1.17606,1.17598,1.17598,67100000.0
2007-03-19 05:59:00,1.17601,1.17608,1.17584,1.17584,139499999.0
2007-03-19 06:00:00,1.1761,1.17615,1.176,1.176,169899997.0
2007-03-19 06:01:00,1.17603,1.17603,1.17603,1.17603,31599999.0
2007-03-19 06:02:00,1.17607,1.17607,1.17607,1.17607,800000.0
2007-03-19 06:03:00,1.17609,1.17609,1.17605,1.17605,26600000.0
2007-03-19 06:04:00,1.17606,1.17606,1.17588,1.17598,90199999.0
2007-03-19 06:05:00,1.17597,1.17616,1.17597,1.17616,108190000.0
2007-03-19 06:06:00,1.17618,1.17618,1.17612,1.17612,174199997.0
2007-03-19 06:07:00,1.1761,1.1761,1.17602,1.17602,7900000.0
2007-03-19 06:08:00,1.17602,1.1761,1.17602,1.1761,114900000.0
2007-03-19 06:09:00,1.17602,1.1761,1.17602,1.17605,80799999.0
2007-03-19 06:10:00,1.17599,1.17606,1.17599,1.17602,115400002.0
2007-03-19 06:11:00,1.17603,1.17608,1.17595,1.17595,136400000.0
2007-03-19 06:12:00,1.17604,1.17606,1.17594,1.17603,225399999.0
2007-03-19 06:13:00,1.17609,1.17621,1.17607,1.17618,221200001.0
2007-03-19 06:14:00,1.17618,1.17618,1.17603,1.17603,216200000.0
2007-03-19 06:15:00,1.17608,1.17608,1.17595,1.17595,133100004.0
2007-03-19 06:16:00,1.17612,1.17618,1.17612,1.17613,191300001.0
2007-03-19 06:17:00,1.1761,1.1761,1.17605,1.17607,111399998.0
2007-03-19 06:18:00,1.17613,1.17613,1.17609,1.17609,1300000.0
2007-03-19 06:19:00,1.17584,1.17595,1.17577,1.17591,368600004.0
2007-03-19 06:20:00,1.1761,1.1761,1.17605,1.1761,334200000.0
2007-03-19 06:21:00,1.17593,1.17615,1.17593,1.17615,97300000.0
2007-03-19 06:22:00,1.17605,1.1761,1.17598,1.1761,89700001.0
2007-03-19 06:23:00,1.17607,1.17616,1.17607,1.17615,36400000.0
2007-03-19 06:24:00,1.17603,1.17605,1.1759,1.17605,64600000.0
2007-03-19 06:25:00,1.17595,1.17603,1.17595,1.176,98599998.0
2007-03-19 06:26:00,1.17605,1.17621,1.176,1.17621,106099999.0
2007-03-19 06:27:00,1.1761,1.1761,1.17602,1.1761,184899999.0
2007-03-19 06:28:00,1.17618,1.17618,1.17612,1.17612,84600002.0
2007-03-19 06:29:00,1.1761,1.1761,1.17605,1.1761,36000000.0
2007-03-19 06:30:00,1.17597,1.17608,1.17597,1.17608,103900001.0
2007-03-19 06:31:00,1.17609,1.17623,1.17602,1.17602,211000000.0
2007-03-19 06:32:00,1.17612,1.17619,1.17612,1.17619,170900002.0
2007-03-19 06:33:00,1.17608,1.17608,1.17602,1.17602,46100001.0
2007-03-19 06:34:00,1.17598,1.17601,1.17594,1.17594,93799997.0
2007-03-19 06:35:00,1.17608,1.17608,1.17605,1.17608,33100000.0
2007-03-19 06:36:00,1.17604,1.17604,1.17603,1.17603,1600000.0
2007-03-19 06:37:00,1.17603,1.17603,1.17598,1.17603,71399999.0
2007-03-19 06:38:00,1.17605,1.17605,1.17593,1.17602,75400002.0
2007-03-19 06:39:00,1.17605,1.17605,1.17605,1.17605,36000001.0
2007-03-19 06:40:00,1.17611,1.17613,1.17595,1.17612,119800001.0
2007-03-19 06:41:00,1.1761,1.17615,1.17605,1.1761,82400001.0
2007-03-19 06:42:00,1.17615,1.17615,1.1761,1.17615,72400000.0
2007-03-19 06:43:00,1.1761,1.17615,1.17605,1.17605,150700000.0
2007-03-19 06:44:00,1.1761,1.17616,1.1761,1.17614,49000000.0
2007-03-19 06:45:00,1.17617,1.1762,1.17612,1.1762,327200002.0
2007-03-19 06:46:00,1.17611,1.17617,1.17605,1.17617,547900006.0
2007-03-19 06:47:00,1.17617,1.17622,1.17615,1.1762,335000000.0
2007-03-19 06:48:00,1.17615,1.17622,1.17615,1.1762,334400000.0
2007-03-19 06:49:00,1.17618,1.17624,1.17609,1.17624,484099998.0
2007-03-19 06:50:00,1.1762,1.17623,1.17617,1.17617,23990000.0
2007-03-19 06:51:00,1.17625,1.17625,1.1761,1.1761,137700003.0
2007-03-19 06:52:00,1.17612,1.17625,1.1761,1.1762,754900006.0
2007-03-19 06:53:00,1.17617,1.17627,1.17617,1.17627,55300000.0
2007-03-19 06:54:00,1.17622,1.17633,1.17612,1.17633,637499999.0
2007-03-19 06:55:00,1.17632,1.17632,1.17613,1.17617,632099995.0
2007-03-19 06:56:00,1.17585,1.17601,1.17583,1.17591,524499999.0
2007-03-19 06:57:00,1.17617,1.17635,1.17617,1.17632,156300002.0
2007-03-19 06:58:00,1.17648,1.17655,1.17618,1.17618,482100005.0
2007-03-19 06:59:00,1.17637,1.1765,1.17593,1.1765,1146600012.0
2007-03-19 07:00:00,1.1764,1.1764,1.17593,1.17593,326599995.0
2007-03-19 07:01:00,1.1765,1.17652,1.17619,1.17649,199400001.0
2007-03-19 07:02:00,1.17643,1.17643,1.17635,1.17638,388200004.0
2007-03-19 07:03:00,1.17642,1.17642,1.17621,1.17633,574600005.0
2007-03-19 07:04:00,1.17649,1.1765,1.17634,1.1765,129500000.0
2007-03-19 07:05:00,1.17643,1.1765,1.17632,1.17634,482100002.0
2007-03-19 07:06:00,1.17635,1.17645,1.17635,1.1764,237200000.0
2007-03-19 07:07:00,1.17657,1.17659,1.1764,1.1764,54200000.0
2007-03-19 07:08:00,1.17639,1.17649,1.17627,1.17649,53500000.0
2007-03-19 07:09:00,1.17643,1.17665,1.17643,1.17665,122800000.0
2007-03-19 07:10:00,1.17673,1.17673,1.1766,1.17666,290399996.0
2007-03-19 07:11:00,1.17663,1.17681,1.17655,1.1768,86999997.0
2007-03-19 07:12:00,1.1769,1.17692,1.17678,1.17678,233600000.0
2007-03-19 07:13:00,1.17673,1.17679,1.17657,1.17657,179200002.0
2007-03-19 07:14:00,1.17651,1.17665,1.17649,1.17655,294600005.0
2007-03-19 07:15:00,1.17655,1.17655,1.17648,1.17648,21600000.0
2007-03-19 07:16:00,1.17658,1.17663,1.17653,1.17658,254800000.0
2007-03-19 07:17:00,1.17664,1.17664,1.17653,1.1766,543800008.0
2007-03-19 07:18:00,1.17659,1.17659,1.17644,1.17653,378700002.0
2007-03-19 07:19:00,1.17655,1.17667,1.17653,1.17665,397199998.0
2007-03-19 07:20:00,1.17655,1.17655,1.17645,1.1765,467600001.0
2007-03-19 07:21:00,1.17652,1.1766,1.17649,1.17655,256400003.0
2007-03-19 07:22:00,1.17619,1.1764,1.17619,1.17633,245399999.0
2007-03-19 07:23:00,1.17641,1.1765,1.17623,1.17635,432699998.0
2007-03-19 07:24:00,1.1766,1.1766,1.17654,1.17656,177299998.0
2007-03-19 07:25:00,1.17653,1.17655,1.17637,1.17637,161999997.0
2007-03-19 07:26:00,1.17641,1.1766,1.17641,1.17653,218500002.0
2007-03-19 07:27:00,1.17656,1.17656,1.17643,1.17643,318600000.0
2007-03-19 07:28:00,1.17645,1.17658,1.17645,1.17649,465899997.0
2007-03-19 07:29:00,1.17643,1.17656,1.17637,1.17637,313000005.0
2007-03-19 07:30:00,1.17638,1.17653,1.17638,1.17645,458400001.0
2007-03-19 07:31:00,1.17657,1.17665,1.17648,1.17649,688499996.0
2007-03-19 07:32:00,1.17639,1.17643,1.17626,1.17626,213600001.0
2007-03-19 07:33:00,1.17629,1.17629,1.17618,1.17626,153400000.0
2007-03-19 07:34:00,1.17631,1.17632,1.17613,1.17631,204399999.0
2007-03-19 07:35:00,1.17628,1.17656,1.17628,1.17656,287900002.0
2007-03-19 07:36:00,1.17663,1.17663,1.17641,1.17643,497499999.0
2007-03-19 07:37:00,1.17661,1.17661,1.17636,1.17655,348200006.0
2007-03-19 07:38:00,1.17658,1.17659,1.17647,1.17658,306699999.0
2007-03-19 07:39:00,1.1766,1.17668,1.1766,1.17663,317600004.0
2007-03-19 07:40:00,1.17659,1.17659,1.17657,1.17657,18800000.0
2007-03-19 07:41:00,1.17653,1.1766,1.1765,1.17652,96400001.0
2007-03-19 07:42:00,1.17647,1.17661,1.17641,1.17647,282300004.0
2007-03-19 07:43:00,1.17635,1.17639,1.17627,1.17637,563400004.0
2007-03-19 07:44:00,1.17645,1.17648,1.1763,1.1763,566799998.0
2007-03-19 07:45:00,1.17637,1.17638,1.17625,1.17625,127900001.0
2007-03-19 07:46:00,1.1764,1.17643,1.17638,1.17643,143000000.0
2007-03-19 07:47:00,1.1765,1.17655,1.17641,1.17641,575400002.0
2007-03-19 07:48:00,1.17641,1.17647,1.17634,1.17647,325499998.0
2007-03-19 07:49:00,1.17641,1.17641,1.17632,1.17632,35299999.0
2007-03-19 07:50:00,1.17643,1.17648,1.1764,1.1764,149400000.0
2007-03-19 07:51:00,1.17652,1.17652,1.17636,1.1764,500200004.0
2007-03-19 07:52:00,1.17636,1.17636,1.17618,1.17621,184799998.0
2007-03-19 07:53:00,1.17649,1.1765,1.17633,1.17633,113700002.0
2007-03-19 07:54:00,1.17626,1.17626,1.17611,1.1762,77499998.0
2007-03-19 07:55:00,1.17629,1.17639,1.17629,1.17635,154699999.0
2007-03-19 07:56:00,1.17627,1.17643,1.17624,1.1764,543000004.0
2007-03-19 07:57:00,1.17643,1.17647,1.17638,1.17643,54400000.0
2007-03-19 07:58:00,1.17643,1.17647,1.17643,1.17643,50031139.0
2007-03-19 07:59:00,1.17645,1.17648,1.17642,1.17647,86600000.0
2007-03-19 08:00:00,1.17645,1.1765,1.17645,1.1765,81099998.0
2007-03-19 08:01:00,1.17649,1.17657,1.17641,1.17657,127600002.0
2007-03-19 08:02:00,1.17656,1.17656,1.17638,1.17643,193600002.0
2007-03-19 08:03:00,1.17644,1.1766,1.17638,1.1766,182599999.0
2007-03-19 08:04:00,1.17667,1.17667,1.1766,1.17663,85699998.0
2007-03-19 08:05:00,1.1766,1.1766,1.1766,1.1766,51000000.0
2007-03-19 08:06:00,1.1766,1.17667,1.1766,1.1766,236800002.0
2007-03-19 08:07:00,1.17663,1.17663,1.17663,1.17663,7200000.0
2007-03-19 08:08:00,1.1766,1.1766,1.17658,1.17658,8800000.0
2007-03-19 08:09:00,1.1766,1.1766,1.17655,1.1766,50899999.0
2007-03-19 08:10:00,1.1766,1.17665,1.1766,1.1766,152100002.0
2007-03-19 08:11:00,1.17638,1.17651,1.1763,1.17651,143700001.0
2007-03-19 08:12:00,1.17661,1.17696,1.17649,1.17666,75700001.0
2007-03-19 08:13:00,1.17665,1.17665,1.1766,1.1766,31900000.0
2007-03-19 08:14:00,1.17622,1.17654,1.17622,1.17654,101999999.0
2007-03-19 08:15:00,1.17655,1.17655,1.17631,1.17631,16800000.0
2007-03-19 08:16:00,1.17635,1.17653,1.17617,1.17653,150000000.0
2007-03-19 08:17:00,1.17653,1.17655,1.17647,1.1765,151500001.0
2007-03-19 08:18:00,1.1766,1.1766,1.17658,1.1766,262600002.0
2007-03-19 08:19:00,1.17667,1.17673,1.17665,1.17673,116399999.0
2007-03-19 08:20:00,1.17649,1.17666,1.17649,1.17662,394100002.0
2007-03-19 08:21:00,1.17665,1.17675,1.17663,1.17667,150299998.0
2007-03-19 08:22:00,1.17661,1.17676,1.17657,1.17667,295000002.0
2007-03-19 08:23:00,1.17658,1.1767,1.17658,1.17663,15700000.0
2007-03-19 08:24:00,1.1767,1.1767,1.1767,1.1767,49500000.0
2007-03-19 08:25:00,1.17668,1.17668,1.17658,1.1766,32500001.0
2007-03-19 08:26:00,1.17654,1.17665,1.17647,1.17647,319399996.0
2007-03-19 08:27:00,1.1767,1.1767,1.1767,1.1767,1600000.0
2007-03-19 08:28:00,1.17667,1.17667,1.17662,1.17662,96699998.0
2007-03-19 08:29:00,1.17662,1.17667,1.1766,1.17666,200400001.0
2007-03-19 08:30:00,1.17658,1.17658,1.1765,1.17658,137000001.0
2007-03-19 08:31:00,1.17659,1.17662,1.17655,1.17659,181800002.0
2007-03-19 08:32:00,1.17655,1.17665,1.17649,1.1766,384500001.0
2007-03-19 08:33:00,1.17653,1.17664,1.17653,1.17659,91900000.0
2007-03-19 08:34:00,1.1766,1.1766,1.1766,1.1766,99999999.0
2007-03-19 08:35:00,1.1766,1.1766,1.17655,1.1766,74600000.0
2007-03-19 08:36:00,1.17656,1.17668,1.17656,1.17661,57599999.0
2007-03-19 08:37:00,1.1766,1.1766,1.17655,1.1766,204300000.0
2007-03-19 08:38:00,1.17656,1.17658,1.17652,1.17658,145000001.0
2007-03-19 08:39:00,1.17655,1.1766,1.17655,1.1766,176000001.0
2007-03-19 08:40:00,1.17658,1.17658,1.17643,1.17643,143000000.0
2007-03-19 08:41:00,1.17647,1.17654,1.1764,1.17646,606299994.0
2007-03-19 08:42:00,1.17646,1.17655,1.17642,1.1765,165100001.0
2007-03-19 08:43:00,1.17649,1.17649,1.17641,1.17648,356400001.0
2007-03-19 08:44:00,1.1765,1.1765,1.17645,1.1765,404700001.0
2007-03-19 08:45:00,1.17655,1.17658,1.17643,1.17643,393399997.0
2007-03-19 08:46:00,1.17645,1.1765,1.17643,1.17645,165800001.0
2007-03-19 08:47:00,1.17645,1.17648,1.17639,1.17641,216400003.0
2007-03-19 08:48:00,1.17641,1.17649,1.17637,1.17644,349300003.0
2007-03-19 08:49:00,1.1765,1.17666,1.1765,1.17663,114700002.0
2007-03-19 08:50:00,1.17668,1.17695,1.17668,1.17695,636699999.0
2007-03-19 08:51:00,1.177,1.177,1.17684,1.17686,509200000.0
2007-03-19 08:52:00,1.1768,1.1768,1.17656,1.17668,98700001.0
2007-03-19 08:53:00,1.17666,1.17671,1.17659,1.17661,437900003.0
2007-03-19 08:54:00,1.17655,1.17655,1.17639,1.17639,370500002.0
2007-03-19 08:55:00,1.17637,1.17652,1.17635,1.17648,262600003.0
2007-03-19 08:56:00,1.17635,1.17657,1.17633,1.17633,387399999.0
2007-03-19 08:57:00,1.17636,1.17636,1.17622,1.17622,207600002.0
2007-03-19 08:58:00,1.17657,1.17672,1.17657,1.17666,72499999.0
2007-03-19 08:59:00,1.17663,1.17671,1.17656,1.17656,263500000.0
2007-03-19 09:00:00,1.17652,1.1767,1.17638,1.17638,463400000.0
2007-03-19 09:01:00,1.17644,1.17693,1.17644,1.17693,92400000.0
2007-03-19 09:02:00,1.1769,1.17692,1.17683,1.1769,346900000.0
2007-03-19 09:03:00,1.17685,1.17685,1.17666,1.1768,157400000.0
2007-03-19 09:04:00,1.1768,1.17693,1.1768,1.17693,487599999.0
2007-03-19 09:05:00,1.17693,1.17693,1.17685,1.17685,141699998.0
2007-03-19 09:06:00,1.17685,1.17695,1.17683,1.1769,628499998.0
2007-03-19 09:07:00,1.17687,1.17687,1.17674,1.17679,163500001.0
2007-03-19 09:08:00,1.17677,1.17679,1.17663,1.17663,150000003.0
2007-03-19 09:09:00,1.17665,1.17665,1.17655,1.1766,159900002.0
2007-03-19 09:10:00,1.17665,1.17665,1.1766,1.17665,104099999.0
2007-03-19 09:11:00,1.1766,1.17664,1.17651,1.17657,113699998.0
2007-03-19 09:12:00,1.17652,1.17653,1.17638,1.17644,155000001.0
2007-03-19 09:13:00,1.17636,1.1766,1.17635,1.17635,245400002.0
2007-03-19 09:14:00,1.17647,1.17664,1.17646,1.17664,411500002.0
2007-03-19 09:15:00,1.1766,1.17665,1.17655,1.1766,214200000.0
2007-03-19 09:16:00,1.17646,1.17672,1.17643,1.17666,546100001.0
2007-03-19 09:17:00,1.17652,1.17666,1.17638,1.17644,466100000.0
2007-03-19 09:18:00,1.17654,1.17668,1.17648,1.1766,324100006.0
2007-03-19 09:19:00,1.1766,1.17665,1.17655,1.1766,871599998.0
2007-03-19 09:20:00,1.1766,1.17663,1.17655,1.1766,274500001.0
2007-03-19 09:21:00,1.1765,1.17655,1.17637,1.1765,236400006.0
2007-03-19 09:22:00,1.17643,1.1765,1.17643,1.17643,92500000.0
2007-03-19 09:23:00,1.17653,1.17663,1.17653,1.1766,401299998.0
2007-03-19 09:24:00,1.17659,1.1766,1.1765,1.17658,621600007.0
2007-03-19 09:25:00,1.17655,1.17655,1.17647,1.17653,410899996.0
2007-03-19 09:26:00,1.17637,1.17647,1.17631,1.17632,499900003.0
2007-03-19 09:27:00,1.17636,1.1764,1.17617,1.17619,305700000.0
2007-03-19 09:28:00,1.17632,1.1765,1.17631,1.1764,496199999.0
2007-03-19 09:29:00,1.1764,1.17645,1.17633,1.1764,975300009.0
2007-03-19 09:30:00,1.17637,1.17638,1.17627,1.17638,344299999.0
2007-03-19 09:31:00,1.1764,1.17645,1.17635,1.17638,417499996.0
2007-03-19 09:32:00,1.17638,1.1764,1.17635,1.1764,645831132.0
2007-03-19 09:33:00,1.17635,1.17647,1.17633,1.17647,933900006.0
2007-03-19 09:34:00,1.17653,1.17659,1.17645,1.17655,441199997.0
2007-03-19 09:35:00,1.17655,1.17668,1.17653,1.1766,645800003.0
2007-03-19 09:36:00,1.17659,1.17661,1.17655,1.17657,329500001.0
2007-03-19 09:37:00,1.17655,1.17658,1.1765,1.1765,221599999.0
2007-03-19 09:38:00,1.17635,1.17646,1.17625,1.17632,274399998.0
2007-03-19 09:39:00,1.17645,1.17661,1.1764,1.17661,678100002.0
2007-03-19 09:40:00,1.17661,1.17663,1.17636,1.17645,173100001.0
2007-03-19 09:41:00,1.17657,1.17664,1.17653,1.17659,625399999.0
2007-03-19 09:42:00,1.17687,1.17687,1.17633,1.17652,1111099995.0
2007-03-19 09:43:00,1.17657,1.17659,1.17646,1.17646,310899999.0
2007-03-19 09:44:00,1.17642,1.17654,1.17637,1.17652,872500004.0
2007-03-19 09:45:00,1.17658,1.17663,1.17647,1.17663,363899998.0
2007-03-19 09:46:00,1.17662,1.17662,1.17647,1.1765,384700001.0
2007-03-19 09:47:00,1.17656,1.17663,1.17656,1.17663,118499999.0
2007-03-19 09:48:00,1.17663,1.17663,1.17645,1.17657,700499998.0
2007-03-19 09:49:00,1.17642,1.17659,1.17633,1.1765,499800002.0
2007-03-19 09:50:00,1.17652,1.17657,1.17645,1.17647,408799999.0
2007-03-19 09:51:00,1.17652,1.17664,1.17647,1.17659,1087990007.0
2007-03-19 09:52:00,1.1766,1.17667,1.17655,1.1766,1069900007.0
2007-03-19 09:53:00,1.1766,1.17663,1.1765,1.1766,677299995.0
2007-03-19 09:54:00,1.1766,1.17663,1.17645,1.17651,885690010.0
2007-03-19 09:55:00,1.17645,1.17658,1.17645,1.17647,710800003.0
2007-03-19 09:56:00,1.17649,1.17664,1.17649,1.17657,889100009.0
2007-03-19 09:57:00,1.17656,1.17665,1.17649,1.17651,890400002.0
2007-03-19 09:58:00,1.17651,1.17666,1.1764,1.17666,519400004.0
2007-03-19 09:59:00,1.17664,1.17691,1.17662,1.1769,115999997.0
2007-03-19 10:00:00,1.17697,1.17705,1.17697,1.17705,51600000.0
2007-03-19 10:01:00,1.17712,1.1772,1.17712,1.1772,3000000.0
2007-03-19 10:02:00,1.1772,1.1772,1.1772,1.1772,11200000.0
2007-03-19 10:03:00,1.1771,1.17717,1.17702,1.17717,30500000.0
2007-03-19 10:04:00,1.1771,1.1771,1.17677,1.17681,159100002.0
2007-03-19 10:05:00,1.17679,1.17686,1.17679,1.17686,2700000.0
2007-03-19 10:06:00,1.17687,1.17696,1.17678,1.17696,62900000.0
2007-03-19 10:07:00,1.17702,1.17702,1.17689,1.17697,79299999.0
2007-03-19 10:08:00,1.17702,1.17706,1.17702,1.17706,21599999.0
2007-03-19 10:09:00,1.17703,1.17703,1.17685,1.17693,54599998.0
2007-03-19 10:10:00,1.17687,1.1769,1.17687,1.1769,4800000.0
2007-03-19 10:11:00,1.17679,1.17696,1.17679,1.17696,84799999.0
2007-03-19 10:12:00,1.17683,1.17683,1.17677,1.17677,42499998.0
2007-03-19 10:13:00,1.17667,1.17667,1.17667,1.17667,29900000.0
2007-03-19 10:14:00,1.1767,1.1767,1.1767,1.1767,91799999.0
2007-03-19 10:15:00,1.1767,1.1767,1.17665,1.17665,6400000.0
2007-03-19 10:16:00,1.1769,1.17695,1.1769,1.17695,33900002.0
2007-03-19 10:17:00,1.17702,1.17716,1.17702,1.17716,112300000.0
2007-03-19 10:18:00,1.17703,1.1777,1.17703,1.1777,156700003.0
2007-03-19 10:19:00,1.17761,1.17785,1.17751,1.17785,98799999.0
2007-03-19 10:20:00,1.17792,1.17792,1.17723,1.1773,71600002.0
2007-03-19 10:21:00,1.17725,1.17729,1.17711,1.17721,131500001.0
2007-03-19 10:22:00,1.17726,1.17738,1.17726,1.17729,102300003.0
2007-03-19 10:23:00,1.17712,1.17712,1.1767,1.17679,80199999.0
2007-03-19 10:24:00,1.17692,1.17703,1.17692,1.17703,63000000.0
2007-03-19 10:25:00,1.17683,1.17713,1.17683,1.17713,31600000.0
2007-03-19 10:26:00,1.17722,1.17727,1.17722,1.17727,40199999.0
2007-03-19 10:27:00,1.17726,1.17726,1.17706,1.17721,87000000.0
2007-03-19 10:28:00,1.17732,1.17737,1.17731,1.17737,64799999.0
2007-03-19 10:29:00,1.17728,1.17735,1.17724,1.17735,50899999.0
2007-03-19 10:30:00,1.17733,1.17737,1.17717,1.17717,103799998.0
2007-03-19 10:31:00,1.17724,1.17726,1.17724,1.17726,44399999.0
2007-03-19 10:32:00,1.17726,1.17726,1.17711,1.1772,97699998.0
2007-03-19 10:33:00,1.17719,1.17728,1.17714,1.17728,49399999.0
2007-03-19 10:34:00,1.17717,1.17717,1.17692,1.17692,31600000.0
2007-03-19 10:35:00,1.17685,1.17693,1.17685,1.17693,32900000.0
2007-03-19 10:36:00,1.177,1.17704,1.1769,1.17696,115400003.0
2007-03-19 10:37:00,1.17695,1.177,1.17688,1.17697,38700000.0
2007-03-19 10:38:00,1.17684,1.17684,1.17676,1.17676,39899999.0
2007-03-19 10:39:00,1.17667,1.17668,1.17664,1.17664,37800001.0
2007-03-19 10:40:00,1.17667,1.17667,1.17657,1.17657,67900001.0
2007-03-19 10:41:00,1.1766,1.1766,1.1766,1.1766,54700001.0
2007-03-19 10:42:00,1.17661,1.17664,1.17656,1.17663,56400001.0
2007-03-19 10:43:00,1.17667,1.17671,1.17655,1.17667,49500000.0
2007-03-19 10:44:00,1.17663,1.17672,1.17656,1.17672,24300000.0
2007-03-19 10:45:00,1.1766,1.1766,1.17648,1.17648,88200001.0
2007-03-19 10:46:00,1.17669,1.17669,1.1766,1.17666,67799999.0
2007-03-19 10:47:00,1.17664,1.17676,1.17664,1.17665,34700000.0
2007-03-19 10:48:00,1.17672,1.17677,1.17672,1.17677,20090000.0
2007-03-19 10:49:00,1.17682,1.17689,1.17682,1.17689,68300001.0
2007-03-19 10:50:00,1.17688,1.17698,1.17677,1.17677,54400000.0
2007-03-19 10:51:00,1.17704,1.17717,1.17695,1.17717,40399999.0
2007-03-19 10:52:00,1.17737,1.17751,1.17737,1.17748,137999999.0
2007-03-19 10:53:00,1.17753,1.17771,1.17752,1.17771,64000000.0
2007-03-19 10:54:00,1.17773,1.17778,1.17771,1.17774,118799998.0
2007-03-19 10:55:00,1.17768,1.17768,1.1774,1.1774,33700000.0
2007-03-19 10:56:00,1.17742,1.17748,1.17742,1.17748,33500000.0
2007-03-19 10:57:00,1.17753,1.17753,1.17751,1.17752,44400000.0
2007-03-19 10:58:00,1.17755,1.17755,1.17755,1.17755,8700000.0
2007-03-19 10:59:00,1.1776,1.17767,1.17756,1.17756,110199999.0
2007-03-19 11:00:00,1.17749,1.17749,1.17738,1.17738,74300000.0
2007-03-19 11:01:00,1.17738,1.17745,1.17736,1.17738,47799999.0
2007-03-19 11:02:00,1.17713,1.1772,1.17694,1.17704,190800002.0
2007-03-19 11:03:00,1.17728,1.17728,1.17726,1.17728,59100002.0
2007-03-19 11:04:00,1.17715,1.17715,1.17703,1.17703,44200000.0
2007-03-19 11:05:00,1.17703,1.17714,1.17697,1.17697,88200000.0
2007-03-19 11:06:00,1.17687,1.17698,1.17687,1.17687,94200001.0
2007-03-19 11:07:00,1.17685,1.17694,1.17682,1.17694,72999999.0
2007-03-19 11:08:00,1.17701,1.17708,1.17701,1.17708,42299998.0
2007-03-19 11:09:00,1.17698,1.17698,1.1768,1.1768,72300000.0
2007-03-19 11:10:00,1.17682,1.17682,1.17678,1.17679,45900001.0
2007-03-19 11:11:00,1.17681,1.17696,1.17681,1.17696,94600001.0
2007-03-19 11:12:00,1.17692,1.17692,1.17685,1.17691,90400000.0
2007-03-19 11:13:00,1.17683,1.17687,1.17683,1.17687,27800000.0
2007-03-19 11:14:00,1.17679,1.17703,1.17679,1.17702,138999998.0
2007-03-19 11:15:00,1.17704,1.17713,1.17699,1.17707,145900003.0
2007-03-19 11:16:00,1.17698,1.17708,1.17698,1.17708,59800001.0
2007-03-19 11:17:00,1.17713,1.17713,1.17709,1.17709,65600000.0
2007-03-19 11:18:00,1.17713,1.17728,1.17713,1.17728,45500001.0
2007-03-19 11:19:00,1.1773,1.1773,1.1773,1.1773,27600000.0
2007-03-19 11:20:00,1.17744,1.17744,1.17739,1.17739,15900000.0
2007-03-19 11:21:00,1.17747,1.17747,1.17712,1.17712,71200001.0
2007-03-19 11:22:00,1.17747,1.17747,1.17732,1.17732,32700000.0
2007-03-19 11:23:00,1.17735,1.17743,1.17732,1.17735,96900000.0
2007-03-19 11:24:00,1.17735,1.1774,1.17732,1.1774,6500000.0
2007-03-19 11:25:00,1.17735,1.17743,1.17735,1.17743,66899999.0
2007-03-19 11:26:00,1.17746,1.17751,1.17742,1.17751,95499999.0
2007-03-19 11:27:00,1.17741,1.17753,1.1774,1.1774,82700000.0
2007-03-19 11:28:00,1.17749,1.17749,1.17747,1.17747,38000000.0
2007-03-19 11:29:00,1.17754,1.17768,1.17754,1.17761,10400000.0
2007-03-19 11:30:00,1.17776,1.17793,1.17771,1.17787,155400003.0
2007-03-19 11:31:00,1.17792,1.17795,1.17789,1.17792,107599999.0
2007-03-19 11:32:00,1.17799,1.17799,1.17792,1.17792,53500000.0
2007-03-19 11:33:00,1.17793,1.17802,1.17791,1.17802,68300001.0
2007-03-19 11:34:00,1.17802,1.17802,1.17777,1.17777,79800000.0
2007-03-19 11:35:00,1.17779,1.17779,1.17773,1.17773,22300000.0
2007-03-19 11:36:00,1.17774,1.17779,1.17773,1.17776,109100002.0
2007-03-19 11:37:00,1.17776,1.17779,1.17767,1.1777,96699999.0
2007-03-19 11:38:00,1.17766,1.1777,1.1776,1.1777,78500000.0
2007-03-19 11:39:00,1.17767,1.17774,1.17765,1.17765,56700001.0
2007-03-19 11:40:00,1.17767,1.17767,1.17767,1.17767,20700001.0
2007-03-19 11:41:00,1.17762,1.17774,1.17759,1.17759,62799999.0
2007-03-19 11:42:00,1.17763,1.17769,1.17755,1.17769,51500000.0
2007-03-19 11:43:00,1.17767,1.1778,1.17767,1.1778,26300000.0
2007-03-19 11:44:00,1.17782,1.178,1.17782,1.17799,108600002.0
2007-03-19 11:45:00,1.1779,1.17804,1.17788,1.17799,67500000.0
2007-03-19 11:46:00,1.17796,1.178,1.17768,1.178,99900000.0
2007-03-19 11:47:00,1.17807,1.17807,1.17803,1.17803,48000001.0
2007-03-19 11:48:00,1.17783,1.17783,1.17772,1.1778,56700000.0
2007-03-19 11:49:00,1.17782,1.17782,1.17776,1.17776,54199999.0
2007-03-19 11:50:00,1.17775,1.17775,1.17745,1.17745,116000000.0
2007-03-19 11:51:00,1.17753,1.17774,1.17741,1.17774,35100000.0
2007-03-19 11:52:00,1.17776,1.17776,1.17761,1.17772,95900003.0
2007-03-19 11:53:00,1.17766,1.17766,1.17734,1.17741,54200000.0
2007-03-19 11:54:00,1.17732,1.17732,1.17714,1.17714,8300000.0
2007-03-19 11:55:00,1.17709,1.17709,1.177,1.177,54700000.0
2007-03-19 11:56:00,1.17701,1.17701,1.17682,1.17682,114699998.0
2007-03-19 11:57:00,1.17657,1.17657,1.17621,1.17621,33200000.0
2007-03-19 11:58:00,1.17631,1.17647,1.17631,1.17633,65199999.0
2007-03-19 11:59:00,1.17636,1.17636,1.17616,1.17617,77400000.0
2007-03-19 12:00:00,1.17594,1.17594,1.17546,1.17546,111100001.0
2007-03-19 12:01:00,1.17547,1.17547,1.17515,1.17533,175700002.0
2007-03-19 12:02:00,1.17535,1.1755,1.17532,1.17548,91899999.0
2007-03-19 12:03:00,1.17547,1.17547,1.17522,1.17522,73500000.0
2007-03-19 12:04:00,1.17523,1.17531,1.17517,1.17517,151300000.0
2007-03-19 12:05:00,1.17519,1.17534,1.17515,1.17515,97299999.0
2007-03-19 12:06:00,1.17516,1.17516,1.17463,1.17464,204199999.0
2007-03-19 12:07:00,1.17456,1.17464,1.17448,1.1746,120000001.0
2007-03-19 12:08:00,1.17465,1.17475,1.17458,1.17458,29500000.0
2007-03-19 12:09:00,1.17469,1.17483,1.17464,1.17483,120599999.0
2007-03-19 12:10:00,1.17473,1.17473,1.17463,1.17463,30100000.0
2007-03-19 12:11:00,1.17463,1.1747,1.17449,1.17449,54100000.0
2007-03-19 12:12:00,1.17432,1.17432,1.17418,1.17418,40500001.0
2007-03-19 12:13:00,1.1742,1.17426,1.17419,1.17419,130100001.0
2007-03-19 12:14:00,1.1743,1.17435,1.17426,1.17435,84900000.0
2007-03-19 12:15:00,1.17434,1.1745,1.17434,1.1745,14500000.0
2007-03-19 12:16:00,1.17467,1.17494,1.17467,1.17491,73599999.0
2007-03-19 12:17:00,1.17492,1.17496,1.17492,1.17493,41799999.0
2007-03-19 12:18:00,1.17508,1.17515,1.17508,1.17511,133300002.0
2007-03-19 12:19:00,1.17493,1.17493,1.17454,1.17468,108699997.0
2007-03-19 12:20:00,1.17467,1.17481,1.17465,1.17481,93100001.0
2007-03-19 12:21:00,1.1749,1.1749,1.1749,1.1749,11100000.0
2007-03-19 12:22:00,1.17486,1.17488,1.17479,1.17488,144099999.0
2007-03-19 12:23:00,1.17492,1.17494,1.17476,1.17478,185800000.0
2007-03-19 12:24:00,1.17491,1.17507,1.17491,1.17495,74199998.0
2007-03-19 12:25:00,1.17492,1.17492,1.17486,1.17486,12800000.0
2007-03-19 12:26:00,1.17487,1.17496,1.17487,1.17489,32000000.0
2007-03-19 12:27:00,1.17495,1.17499,1.17488,1.17498,89699997.0
2007-03-19 12:28:00,1.17479,1.17492,1.17477,1.17492,79099999.0
2007-03-19 12:29:00,1.17481,1.17484,1.17481,1.17484,58100003.0
2007-03-19 12:30:00,1.17485,1.17493,1.17478,1.17478,80700000.0
2007-03-19 12:31:00,1.17492,1.17509,1.17492,1.17496,181400005.0
2007-03-19 12:32:00,1.17497,1.17497,1.17488,1.17497,19400000.0
2007-03-19 12:33:00,1.17498,1.17498,1.17491,1.17493,38300000.0
2007-03-19 12:34:00,1.17491,1.17491,1.1748,1.17488,86300001.0
2007-03-19 12:35:00,1.17488,1.17491,1.17477,1.17477,59600000.0
2007-03-19 12:36:00,1.17485,1.17485,1.17485,1.17485,23700000.0
2007-03-19 12:37:00,1.17473,1.17479,1.1747,1.17479,208800004.0
2007-03-19 12:38:00,1.17475,1.17475,1.1746,1.1746,19200000.0
2007-03-19 12:39:00,1.17464,1.17469,1.17458,1.17458,99500001.0
2007-03-19 12:40:00,1.1746,1.1746,1.1746,1.1746,33000000.0
2007-03-19 12:41:00,1.17462,1.17469,1.17459,1.17462,26400000.0
2007-03-19 12:42:00,1.17457,1.17457,1.17457,1.17457,1500000.0
2007-03-19 12:43:00,1.1746,1.17472,1.17458,1.17472,61500000.0
2007-03-19 12:44:00,1.17438,1.17454,1.17423,1.17454,77700000.0
2007-03-19 12:45:00,1.17445,1.1746,1.17434,1.17455,154200002.0
2007-03-19 12:46:00,1.17452,1.17456,1.17439,1.17439,55100000.0
2007-03-19 12:47:00,1.1745,1.1745,1.1745,1.1745,2800000.0
2007-03-19 12:48:00,1.17467,1.17467,1.17457,1.17464,144331140.0
2007-03-19 12:49:00,1.17463,1.17481,1.17463,1.17481,25600000.0
2007-03-19 12:50:00,1.17488,1.17492,1.17488,1.17492,10500000.0
2007-03-19 12:51:00,1.17492,1.17516,1.17492,1.1751,78599998.0
2007-03-19 12:52:00,1.17508,1.17508,1.17486,1.17491,93700000.0
2007-03-19 12:53:00,1.1748,1.17482,1.1748,1.17482,37400000.0
2007-03-19 12:54:00,1.17465,1.1748,1.17447,1.17479,108400000.0
2007-03-19 12:55:00,1.17489,1.17496,1.17489,1.17496,26300000.0
2007-03-19 12:56:00,1.17497,1.17498,1.17491,1.17497,36799999.0
2007-03-19 12:57:00,1.17501,1.17513,1.17494,1.17501,164199999.0
2007-03-19 12:58:00,1.17511,1.17519,1.17509,1.17509,80400001.0
2007-03-19 12:59:00,1.17504,1.17506,1.17495,1.17495,91800000.0
2007-03-19 13:00:00,1.1751,1.1751,1.17502,1.17503,69300002.0
2007-03-19 13:01:00,1.17495,1.17495,1.17495,1.17495,12800000.0
2007-03-19 13:02:00,1.17497,1.17508,1.17497,1.17508,67300002.0
2007-03-19 13:03:00,1.17492,1.17501,1.17478,1.17479,61300000.0
2007-03-19 13:04:00,1.17507,1.17508,1.17498,1.17508,57231138.0
2007-03-19 13:05:00,1.17506,1.17514,1.17502,1.17505,119199998.0
2007-03-19 13:06:00,1.17509,1.17523,1.17509,1.17523,54499999.0
2007-03-19 13:07:00,1.17526,1.17536,1.17523,1.17525,77900001.0
2007-03-19 13:08:00,1.17531,1.17537,1.17531,1.17537,26200000.0
2007-03-19 13:09:00,1.17563,1.17584,1.17563,1.17584,8000000.0
2007-03-19 13:10:00,1.17607,1.17618,1.17598,1.17603,106000001.0
2007-03-19 13:11:00,1.17592,1.17592,1.17571,1.17571,53199999.0
2007-03-19 13:12:00,1.17566,1.17566,1.17548,1.17548,41600001.0
2007-03-19 13:13:00,1.17549,1.17553,1.17539,1.17549,98100000.0
2007-03-19 13:14:00,1.17552,1.17558,1.17552,1.17557,32300001.0
2007-03-19 13:15:00,1.17544,1.17555,1.17542,1.17542,41400001.0
2007-03-19 13:16:00,1.17545,1.17545,1.17545,1.17545,18300000.0
2007-03-19 13:17:00,1.17539,1.17556,1.17533,1.17556,185199996.0
2007-03-19 13:18:00,1.17555,1.17559,1.1755,1.17559,50500000.0
2007-03-19 13:19:00,1.17554,1.17557,1.17549,1.1755,113699998.0
2007-03-19 13:20:00,1.17554,1.17554,1.17553,1.17553,52499998.0
2007-03-19 13:21:00,1.17553,1.17559,1.17551,1.17559,103400000.0
2007-03-19 13:22:00,1.17552,1.17553,1.1755,1.17553,27900000.0
2007-03-19 13:23:00,1.17545,1.17571,1.17545,1.17571,57399999.0
2007-03-19 13:24:00,1.17584,1.17604,1.17584,1.17596,86399999.0
2007-03-19 13:25:00,1.17601,1.17613,1.17601,1.17608,98000001.0
2007-03-19 13:26:00,1.17611,1.17611,1.17604,1.17609,96499998.0
2007-03-19 13:27:00,1.17605,1.17608,1.17596,1.17596,57899999.0
2007-03-19 13:28:00,1.17603,1.17614,1.17601,1.17604,148600000.0
2007-03-19 13:29:00,1.17585,1.17606,1.1757,1.17603,102800000.0
2007-03-19 13:30:00,1.17607,1.17607,1.17607,1.17607,15100000.0
2007-03-19 13:31:00,1.1761,1.1761,1.17602,1.17602,23900000.0
2007-03-19 13:32:00,1.17601,1.17607,1.17598,1.176,119699999.0
2007-03-19 13:33:00,1.17595,1.176,1.17595,1.176,1600000.0
2007-03-19 13:34:00,1.17598,1.17598,1.17591,1.17591,20900000.0
2007-03-19 13:35:00,1.17602,1.17602,1.17598,1.176,58900001.0
2007-03-19 13:36:00,1.17595,1.17595,1.17595,1.17595,25400000.0
2007-03-19 13:37:00,1.17585,1.17585,1.17585,1.17585,4800000.0
2007-03-19 13:38:00,1.17597,1.17597,1.17584,1.17584,60700001.0
2007-03-19 13:39:00,1.17577,1.17579,1.17567,1.17567,39800000.0
2007-03-19 13:40:00,1.17578,1.17583,1.17578,1.17581,62200000.0
2007-03-19 13:41:00,1.17568,1.17594,1.17568,1.17593,97500002.0
2007-03-19 13:42:00,1.17551,1.17593,1.17549,1.17593,68400001.0
2007-03-19 13:43:00,1.17598,1.17598,1.17588,1.17598,52000000.0
2007-03-19 13:44:00,1.17595,1.17595,1.17595,1.17595,10400000.0
2007-03-19 13:45:00,1.17601,1.17604,1.17601,1.17604,21700001.0
2007-03-19 13:46:00,1.17603,1.17605,1.17603,1.17605,23199999.0
2007-03-19 13:47:00,1.17612,1.17612,1.17598,1.17598,92700000.0
2007-03-19 13:48:00,1.17602,1.17602,1.17591,1.176,48700000.0
2007-03-19 13:49:00,1.17593,1.17594,1.1758,1.1758,34300000.0
2007-03-19 13:50:00,1.17582,1.17582,1.17572,1.17577,28800000.0
2007-03-19 13:51:00,1.17582,1.17582,1.17566,1.1757,47100000.0
2007-03-19 13:52:00,1.17568,1.17568,1.17562,1.17562,35600000.0
2007-03-19 13:53:00,1.17558,1.17566,1.17555,1.17555,87000001.0
2007-03-19 13:54:00,1.17562,1.17568,1.17562,1.17568,6400000.0
2007-03-19 13:55:00,1.1756,1.1756,1.1756,1.1756,9400000.0
2007-03-19 13:56:00,1.1756,1.17565,1.1756,1.17565,24099999.0
2007-03-19 13:57:00,1.17573,1.17578,1.17566,1.17578,64500001.0
2007-03-19 13:58:00,1.17587,1.17601,1.17587,1.176,128500002.0
2007-03-19 13:59:00,1.17613,1.17642,1.17613,1.17638,101800003.0
2007-03-19 14:00:00,1.17639,1.17643,1.17633,1.17635,71899998.0
2007-03-19 14:01:00,1.1762,1.1762,1.17602,1.17602,100899999.0
2007-03-19 14:02:00,1.17595,1.17603,1.17595,1.17603,89500000.0
2007-03-19 14:03:00,1.17598,1.17598,1.17595,1.17595,38200000.0
2007-03-19 14:04:00,1.17594,1.176,1.1759,1.17593,94100001.0
2007-03-19 14:05:00,1.17597,1.17607,1.17597,1.17607,1400000.0
2007-03-19 14:06:00,1.17595,1.17595,1.17595,1.17595,800000.0
2007-03-19 14:07:00,1.17581,1.17589,1.17581,1.17589,18300000.0
2007-03-19 14:08:00,1.17578,1.1758,1.17575,1.17575,56600000.0
2007-03-19 14:09:00,1.17576,1.17577,1.17574,1.17574,19500000.0
2007-03-19 14:10:00,1.17575,1.17575,1.17562,1.17562,61499998.0
2007-03-19 14:11:00,1.17564,1.17569,1.1756,1.17563,98500001.0
2007-03-19 14:12:00,1.1757,1.1757,1.1757,1.1757,3200000.0
2007-03-19 14:13:00,1.17566,1.17566,1.17554,1.17554,24900000.0
2007-03-19 14:14:00,1.17546,1.17546,1.1753,1.17533,14000000.0
2007-03-19 14:15:00,1.17542,1.17542,1.17536,1.17536,10400000.0
2007-03-19 14:16:00,1.17537,1.17537,1.17537,1.17537,3200000.0
2007-03-19 14:17:00,1.1754,1.17547,1.17533,1.17547,51399999.0
2007-03-19 14:18:00,1.17542,1.17552,1.17541,1.17543,127800000.0
2007-03-19 14:19:00,1.17548,1.17548,1.17541,1.17541,40300000.0
2007-03-19 14:20:00,1.17551,1.17551,1.17541,1.17547,133100001.0
2007-03-19 14:21:00,1.17545,1.17545,1.17545,1.17545,1100000.0
2007-03-19 14:22:00,1.17553,1.17554,1.17545,1.17545,51100000.0
2007-03-19 14:23:00,1.17547,1.17554,1.17541,1.17541,77700002.0
2007-03-19 14:24:00,1.17548,1.17552,1.17548,1.17549,41400000.0
2007-03-19 14:25:00,1.17549,1.17549,1.1752,1.1752,93900003.0
2007-03-19 14:26:00,1.17523,1.17535,1.17523,1.17532,38099999.0
2007-03-19 14:27:00,1.17521,1.17525,1.17515,1.17522,85600000.0
2007-03-19 14:28:00,1.17519,1.17526,1.17517,1.17524,216999999.0
2007-03-19 14:29:00,1.17529,1.17534,1.17518,1.17522,64500000.0
2007-03-19 14:30:00,1.17534,1.17593,1.17534,1.17555,100100000.0
2007-03-19 14:31:00,1.17543,1.17543,1.17525,1.17543,120300000.0
2007-03-19 14:32:00,1.17536,1.17546,1.17536,1.17539,171599998.0
2007-03-19 14:33:00,1.17524,1.17542,1.17524,1.17535,82599998.0
2007-03-19 14:34:00,1.17537,1.17537,1.17533,1.17534,57900001.0
2007-03-19 14:35:00,1.17542,1.17542,1.17542,1.17542,15100000.0
2007-03-19 14:36:00,1.17538,1.17538,1.17537,1.17537,1600000.0
2007-03-19 14:37:00,1.1754,1.17543,1.17536,1.17543,73299999.0
2007-03-19 14:38:00,1.17559,1.17589,1.17559,1.17585,103900000.0
2007-03-19 14:39:00,1.17592,1.17593,1.17566,1.17566,110900002.0
2007-03-19 14:40:00,1.1755,1.17561,1.17547,1.17553,67700001.0
2007-03-19 14:41:00,1.17559,1.17562,1.17551,1.17556,13700000.0
2007-03-19 14:42:00,1.17555,1.17555,1.17555,1.17555,92900000.0
2007-03-19 14:43:00,1.17557,1.17567,1.17557,1.17562,81100000.0
2007-03-19 14:44:00,1.1755,1.17564,1.1755,1.17564,120899997.0
2007-03-19 14:45:00,1.17557,1.17571,1.17557,1.17564,136999998.0
2007-03-19 14:46:00,1.1756,1.17563,1.1756,1.17562,5300000.0
2007-03-19 14:47:00,1.17556,1.17556,1.17547,1.17547,32800001.0
2007-03-19 14:48:00,1.17552,1.17552,1.17542,1.17546,12300000.0
2007-03-19 14:49:00,1.17544,1.17555,1.17531,1.17555,140199999.0
2007-03-19 14:50:00,1.17569,1.17584,1.17569,1.17575,102700003.0
2007-03-19 14:51:00,1.17573,1.17573,1.17559,1.17573,98199999.0
2007-03-19 14:52:00,1.17564,1.17569,1.17561,1.17565,66700000.0
2007-03-19 14:53:00,1.1757,1.1757,1.1757,1.1757,49400002.0
2007-03-19 14:54:00,1.17572,1.17576,1.17562,1.17563,122000002.0
2007-03-19 14:55:00,1.17561,1.17561,1.17542,1.17545,140199995.0
2007-03-19 14:56:00,1.17545,1.17545,1.17528,1.17528,84600000.0
2007-03-19 14:57:00,1.17527,1.17537,1.17527,1.17537,38600001.0
2007-03-19 14:58:00,1.17532,1.17549,1.17532,1.17538,58600000.0
2007-03-19 14:59:00,1.17537,1.17537,1.17532,1.17534,12000000.0
2007-03-19 15:00:00,1.17516,1.17529,1.17516,1.17527,28200000.0
2007-03-19 15:01:00,1.17535,1.17535,1.17535,1.17535,800000.0
2007-03-19 15:02:00,1.17524,1.17524,1.17491,1.17491,121599997.0
2007-03-19 15:03:00,1.17484,1.17503,1.17484,1.17503,103100002.0
2007-03-19 15:04:00,1.17513,1.17514,1.17488,1.17488,65900000.0
2007-03-19 15:05:00,1.17492,1.17492,1.17488,1.17488,3200000.0
2007-03-19 15:06:00,1.17482,1.17489,1.17475,1.17489,162500002.0
2007-03-19 15:07:00,1.17476,1.17476,1.17436,1.17465,142800000.0
2007-03-19 15:08:00,1.17486,1.17519,1.17486,1.17518,122800001.0
2007-03-19 15:09:00,1.17517,1.17527,1.17499,1.17499,88099998.0
2007-03-19 15:10:00,1.17485,1.17501,1.17485,1.17492,96899997.0
2007-03-19 15:11:00,1.17483,1.17483,1.17477,1.17477,23000000.0
2007-03-19 15:12:00,1.17459,1.17469,1.17459,1.17469,48400000.0
2007-03-19 15:13:00,1.17465,1.1747,1.17463,1.17468,63000000.0
2007-03-19 15:14:00,1.17473,1.17473,1.17458,1.1746,197299999.0
2007-03-19 15:15:00,1.1745,1.1745,1.1745,1.1745,16700001.0
2007-03-19 15:16:00,1.17457,1.17457,1.17438,1.17438,103500001.0
2007-03-19 15:17:00,1.17445,1.17448,1.1744,1.17448,87199999.0
2007-03-19 15:18:00,1.17454,1.17455,1.17451,1.17454,25600000.0
2007-03-19 15:19:00,1.17447,1.17451,1.17442,1.17442,112600002.0
2007-03-19 15:20:00,1.17457,1.17464,1.17453,1.17453,190299995.0
2007-03-19 15:21:00,1.17455,1.17463,1.17446,1.17456,139799998.0
2007-03-19 15:22:00,1.17453,1.17453,1.17436,1.17444,74000001.0
2007-03-19 15:23:00,1.17452,1.17452,1.1744,1.17442,94800001.0
2007-03-19 15:24:00,1.17443,1.17455,1.17443,1.17455,144799998.0
2007-03-19 15:25:00,1.17452,1.17457,1.17451,1.17451,36600000.0
2007-03-19 15:26:00,1.17448,1.17455,1.17442,1.17454,138299998.0
2007-03-19 15:27:00,1.1745,1.17458,1.17444,1.17458,79100000.0
2007-03-19 15:28:00,1.17453,1.17453,1.17453,1.17453,33400002.0
2007-03-19 15:29:00,1.17456,1.17467,1.17446,1.17467,170799998.0
2007-03-19 15:30:00,1.17468,1.17472,1.17462,1.17462,35500001.0
2007-03-19 15:31:00,1.1747,1.17473,1.1747,1.17471,47900001.0
2007-03-19 15:32:00,1.1746,1.1746,1.1746,1.1746,21500000.0
2007-03-19 15:33:00,1.17461,1.17461,1.17457,1.17457,49000001.0
2007-03-19 15:34:00,1.17451,1.17454,1.1745,1.17454,31100000.0
2007-03-19 15:35:00,1.17449,1.17454,1.17449,1.17454,1600000.0
2007-03-19 15:36:00,1.17446,1.17457,1.17446,1.17452,80400001.0
2007-03-19 15:37:00,1.17446,1.17451,1.17441,1.17445,48700000.0
2007-03-19 15:38:00,1.17454,1.17462,1.17454,1.17461,53000001.0
2007-03-19 15:39:00,1.17469,1.17481,1.17467,1.17481,61400000.0
2007-03-19 15:40:00,1.17474,1.17476,1.17474,1.17476,55000002.0
2007-03-19 15:41:00,1.17471,1.17479,1.17467,1.17467,138499998.0
2007-03-19 15:42:00,1.17474,1.17479,1.17466,1.17466,111500000.0
2007-03-19 15:43:00,1.17467,1.17476,1.17465,1.17465,207299999.0
2007-03-19 15:44:00,1.17482,1.17482,1.17469,1.17476,49700000.0
2007-03-19 15:45:00,1.17461,1.17468,1.17455,1.17465,99131140.0
2007-03-19 15:46:00,1.17467,1.17467,1.17449,1.1745,8000000.0
2007-03-19 15:47:00,1.17474,1.17478,1.17465,1.17478,45899998.0
2007-03-19 15:48:00,1.17455,1.17466,1.17443,1.17449,78400000.0
2007-03-19 15:49:00,1.1748,1.17487,1.1748,1.17482,38500001.0
2007-03-19 15:50:00,1.17477,1.17477,1.17465,1.17465,29700000.0
2007-03-19 15:51:00,1.1747,1.1747,1.17462,1.17463,125500000.0
2007-03-19 15:52:00,1.17466,1.1747,1.17466,1.17467,117400002.0
2007-03-19 15:53:00,1.17475,1.17475,1.17458,1.17467,110300001.0
2007-03-19 15:54:00,1.1747,1.17482,1.17467,1.17479,102700000.0
2007-03-19 15:55:00,1.17474,1.17479,1.17465,1.17479,60100000.0
2007-03-19 15:56:00,1.17468,1.17481,1.17468,1.17473,78199999.0
2007-03-19 15:57:00,1.1748,1.17481,1.17471,1.17472,119599999.0
2007-03-19 15:58:00,1.17474,1.17484,1.17474,1.17484,158400001.0
2007-03-19 15:59:00,1.17485,1.17485,1.17445,1.17445,52699999.0
2007-03-19 16:00:00,1.1746,1.17471,1.17444,1.17464,164899998.0
2007-03-19 16:01:00,1.17471,1.17488,1.17466,1.17488,150400000.0
2007-03-19 16:02:00,1.17481,1.17481,1.17472,1.17475,100800000.0
2007-03-19 16:03:00,1.17465,1.17474,1.17462,1.17474,116000002.0
2007-03-19 16:04:00,1.1746,1.1746,1.17448,1.17448,31300000.0
2007-03-19 16:05:00,1.17457,1.17471,1.17452,1.17471,69500002.0
2007-03-19 16:06:00,1.17466,1.17466,1.17459,1.17464,85900001.0
2007-03-19 16:07:00,1.17463,1.17467,1.17463,1.17467,56700001.0
2007-03-19 16:08:00,1.17465,1.17465,1.17465,1.17465,23000000.0
2007-03-19 16:09:00,1.17465,1.17465,1.17465,1.17465,12000000.0
2007-03-19 16:10:00,1.17465,1.17475,1.17465,1.17475,38400000.0
2007-03-19 16:11:00,1.17478,1.17482,1.17476,1.17481,27100000.0
2007-03-19 16:12:00,1.17481,1.17481,1.17474,1.17474,17700000.0
2007-03-19 16:13:00,1.17465,1.17474,1.17465,1.1747,127100001.0
2007-03-19 16:14:00,1.17467,1.17467,1.1746,1.17467,62100001.0
2007-03-19 16:15:00,1.17474,1.17483,1.17474,1.17483,27999999.0
2007-03-19 16:16:00,1.17488,1.17499,1.17482,1.17499,78999998.0
2007-03-19 16:17:00,1.17503,1.17506,1.17496,1.17506,94399999.0
2007-03-19 16:18:00,1.17509,1.17528,1.17509,1.17525,58600000.0
2007-03-19 16:19:00,1.17517,1.17523,1.17517,1.1752,100500000.0
2007-03-19 16:20:00,1.17522,1.1753,1.17515,1.17515,131800000.0
2007-03-19 16:21:00,1.17517,1.17525,1.17517,1.1752,27800000.0
2007-03-19 16:22:00,1.17524,1.17537,1.17524,1.1753,65100002.0
2007-03-19 16:23:00,1.17545,1.17561,1.17545,1.1755,47300000.0
2007-03-19 16:24:00,1.17551,1.17551,1.17548,1.17548,62400002.0
2007-03-19 16:25:00,1.1755,1.17561,1.1755,1.1756,101600000.0
2007-03-19 16:26:00,1.17549,1.1756,1.17549,1.17558,122400002.0
2007-03-19 16:27:00,1.17561,1.17562,1.17551,1.17562,87400000.0
2007-03-19 16:28:00,1.17563,1.17563,1.17556,1.17563,99000001.0
2007-03-19 16:29:00,1.17564,1.17568,1.17558,1.17558,91600001.0
2007-03-19 16:30:00,1.17553,1.17553,1.17547,1.17552,33500000.0
2007-03-19 16:31:00,1.17555,1.17556,1.17543,1.17556,64100001.0
2007-03-19 16:32:00,1.17567,1.17567,1.17564,1.17564,7200000.0
2007-03-19 16:33:00,1.17567,1.17567,1.17563,1.17563,41700000.0
2007-03-19 16:34:00,1.17561,1.17561,1.17561,1.17561,23700001.0
2007-03-19 16:35:00,1.17562,1.17567,1.17555,1.17555,199600003.0
2007-03-19 16:36:00,1.17546,1.17546,1.17528,1.17543,83400000.0
2007-03-19 16:37:00,1.17543,1.17547,1.17533,1.17534,142599999.0
2007-03-19 16:38:00,1.17532,1.17532,1.17499,1.17512,56600000.0
2007-03-19 16:39:00,1.17508,1.17515,1.17493,1.17515,101700002.0
2007-03-19 16:40:00,1.17517,1.17524,1.17517,1.17521,94599999.0
2007-03-19 16:41:00,1.17517,1.17517,1.17504,1.17513,90100000.0
2007-03-19 16:42:00,1.17512,1.17522,1.17506,1.17506,158499997.0
2007-03-19 16:43:00,1.17511,1.17515,1.17503,1.17515,109600001.0
2007-03-19 16:44:00,1.17512,1.17514,1.17487,1.17495,125799997.0
2007-03-19 16:45:00,1.17488,1.17488,1.17461,1.17461,80200000.0
2007-03-19 16:46:00,1.17454,1.17455,1.17452,1.17455,69400000.0
2007-03-19 16:47:00,1.17456,1.17456,1.17407,1.17419,184199997.0
2007-03-19 16:48:00,1.17424,1.17429,1.17419,1.17428,157299999.0
2007-03-19 16:49:00,1.17441,1.1745,1.1743,1.17439,124300001.0
2007-03-19 16:50:00,1.17446,1.17447,1.17435,1.17435,71800001.0
2007-03-19 16:51:00,1.17429,1.17429,1.17423,1.17423,13600000.0
2007-03-19 16:52:00,1.17429,1.17436,1.17429,1.17436,32599999.0
2007-03-19 16:53:00,1.17443,1.17455,1.17443,1.17452,53400000.0
2007-03-19 16:54:00,1.17449,1.1747,1.17449,1.17467,42200000.0
2007-03-19 16:55:00,1.17462,1.17471,1.17462,1.17471,48900001.0
2007-03-19 16:56:00,1.17473,1.17478,1.1747,1.1747,51700000.0
2007-03-19 16:57:00,1.17472,1.17479,1.17472,1.17473,123100000.0
2007-03-19 16:58:00,1.17471,1.17473,1.17457,1.17468,45400000.0
2007-03-19 16:59:00,1.17471,1.17488,1.17471,1.17482,61700000.0
2007-03-19 17:00:00,1.17472,1.17472,1.17468,1.17468,42800000.0
2007-03-19 17:01:00,1.17465,1.17473,1.17465,1.1747,91300000.0
2007-03-19 17:02:00,1.17468,1.17474,1.17464,1.17467,106300001.0
2007-03-19 17:03:00,1.17458,1.17468,1.17458,1.17467,36190000.0
2007-03-19 17:04:00,1.17468,1.17475,1.17461,1.17465,101100000.0
2007-03-19 17:05:00,1.17472,1.17472,1.17466,1.17466,36699999.0
2007-03-19 17:06:00,1.17467,1.17468,1.17467,1.17468,16000000.0
2007-03-19 17:07:00,1.17468,1.17475,1.17468,1.17475,31000000.0
2007-03-19 17:08:00,1.17463,1.17469,1.17459,1.17459,68699998.0
2007-03-19 17:09:00,1.17461,1.17461,1.17446,1.17455,55900000.0
2007-03-19 17:10:00,1.17454,1.17454,1.1745,1.1745,20000000.0
2007-03-19 17:11:00,1.17445,1.17464,1.17445,1.17464,10500000.0
2007-03-19 17:12:00,1.17465,1.17481,1.17465,1.17481,65000002.0
2007-03-19 17:13:00,1.17479,1.17488,1.17476,1.17488,114100001.0
2007-03-19 17:14:00,1.17488,1.175,1.17484,1.17497,82100000.0
2007-03-19 17:15:00,1.17501,1.17519,1.17501,1.17519,118900000.0
2007-03-19 17:16:00,1.17515,1.17517,1.17502,1.17509,92200001.0
2007-03-19 17:17:00,1.17491,1.17495,1.17483,1.17487,111300000.0
2007-03-19 17:18:00,1.17488,1.17494,1.17478,1.17478,158300002.0
2007-03-19 17:19:00,1.17484,1.17496,1.17484,1.17495,28800000.0
2007-03-19 17:20:00,1.17492,1.175,1.17482,1.17498,242300002.0
2007-03-19 17:21:00,1.1749,1.17491,1.17481,1.17481,54200000.0
2007-03-19 17:22:00,1.17493,1.17493,1.17481,1.17487,102999999.0
2007-03-19 17:23:00,1.17489,1.17489,1.17476,1.17476,39900000.0
2007-03-19 17:24:00,1.17478,1.1749,1.17478,1.17481,159399999.0
2007-03-19 17:25:00,1.17482,1.17482,1.17481,1.17481,33800001.0
2007-03-19 17:26:00,1.17493,1.17502,1.1749,1.1749,90400001.0
2007-03-19 17:27:00,1.17497,1.17499,1.17488,1.17489,34100001.0
2007-03-19 17:28:00,1.17496,1.17499,1.17496,1.17496,60799997.0
2007-03-19 17:29:00,1.17502,1.17505,1.17494,1.17498,107299999.0
2007-03-19 17:30:00,1.17499,1.17499,1.17485,1.17492,76599999.0
2007-03-19 17:31:00,1.17494,1.17498,1.17494,1.17498,42200001.0
2007-03-19 17:32:00,1.17487,1.17493,1.17487,1.17493,135700001.0
2007-03-19 17:33:00,1.17478,1.17478,1.17465,1.17465,4800000.0
2007-03-19 17:34:00,1.17451,1.17467,1.17444,1.17464,84199999.0
2007-03-19 17:35:00,1.17463,1.17466,1.17454,1.17457,124700000.0
2007-03-19 17:36:00,1.17447,1.17451,1.17447,1.17451,21200000.0
2007-03-19 17:37:00,1.17448,1.17455,1.17427,1.1744,179200001.0
2007-03-19 17:38:00,1.17436,1.17437,1.17427,1.17427,31300001.0
2007-03-19 17:39:00,1.17433,1.17445,1.17433,1.1744,109099998.0
2007-03-19 17:40:00,1.17442,1.17442,1.17423,1.17432,137400002.0
2007-03-19 17:41:00,1.17435,1.17439,1.17433,1.17439,31800000.0
2007-03-19 17:42:00,1.1744,1.1744,1.17431,1.17431,34900000.0
2007-03-19 17:43:00,1.17434,1.17438,1.17427,1.17429,41500000.0
2007-03-19 17:44:00,1.17427,1.17438,1.17425,1.17425,46900000.0
2007-03-19 17:45:00,1.17435,1.17443,1.17435,1.17436,102100000.0
2007-03-19 17:46:00,1.17429,1.1744,1.17429,1.17437,80400000.0
2007-03-19 17:47:00,1.1744,1.17452,1.1744,1.1745,142399999.0
2007-03-19 17:48:00,1.17442,1.17451,1.17442,1.17451,45100000.0
2007-03-19 17:49:00,1.17454,1.17457,1.17454,1.17457,24299999.0
2007-03-19 17:50:00,1.17468,1.17477,1.17468,1.17477,48699998.0
2007-03-19 17:51:00,1.17481,1.17497,1.17481,1.17485,95600003.0
2007-03-19 17:52:00,1.17478,1.17484,1.17476,1.17479,80200000.0
2007-03-19 17:53:00,1.17479,1.17504,1.17478,1.17504,114800000.0
2007-03-19 17:54:00,1.17509,1.17512,1.17493,1.17499,129600000.0
2007-03-19 17:55:00,1.17493,1.17504,1.17491,1.17497,150899997.0
2007-03-19 17:56:00,1.17499,1.17501,1.17499,1.17501,39900002.0
2007-03-19 17:57:00,1.17505,1.17513,1.17495,1.17513,119399998.0
2007-03-19 17:58:00,1.17515,1.17523,1.17515,1.17523,45600000.0
2007-03-19 17:59:00,1.17516,1.17516,1.17488,1.1749,48800000.0
2007-03-19 18:00:00,1.17484,1.17498,1.17484,1.17484,78900000.0
2007-03-19 18:01:00,1.17482,1.17482,1.17477,1.17479,26400000.0
2007-03-19 18:02:00,1.17463,1.1747,1.17462,1.17469,107800000.0
2007-03-19 18:03:00,1.17477,1.17479,1.17463,1.17463,118700003.0
2007-03-19 18:04:00,1.17459,1.17469,1.17455,1.17462,109700001.0
2007-03-19 18:05:00,1.17466,1.17472,1.17461,1.17462,174199999.0
2007-03-19 18:06:00,1.17488,1.17496,1.17485,1.17495,109599998.0
2007-03-19 18:07:00,1.17502,1.17508,1.17502,1.17508,27000000.0
2007-03-19 18:08:00,1.17521,1.17521,1.17501,1.17518,93900001.0
2007-03-19 18:09:00,1.17513,1.17519,1.17504,1.17519,143000003.0
2007-03-19 18:10:00,1.1751,1.17518,1.17507,1.17507,135199998.0
2007-03-19 18:11:00,1.1752,1.17529,1.17518,1.17518,187300004.0
2007-03-19 18:12:00,1.17515,1.17518,1.17512,1.17512,5200000.0
2007-03-19 18:13:00,1.17513,1.17513,1.17507,1.17507,23990000.0
2007-03-19 18:14:00,1.17499,1.17511,1.17499,1.17504,88100000.0
2007-03-19 18:15:00,1.17501,1.17509,1.17501,1.17509,51400000.0
2007-03-19 18:16:00,1.17512,1.17522,1.17511,1.17518,105300002.0
2007-03-19 18:17:00,1.17515,1.17523,1.17504,1.17504,172400000.0
2007-03-19 18:18:00,1.17509,1.17509,1.17498,1.17501,72100000.0
2007-03-19 18:19:00,1.175,1.17508,1.175,1.17508,66599999.0
2007-03-19 18:20:00,1.17503,1.17514,1.17501,1.17505,63099998.0
2007-03-19 18:21:00,1.17509,1.17512,1.17502,1.17512,70200000.0
2007-03-19 18:22:00,1.17507,1.17515,1.17507,1.17515,34400000.0
2007-03-19 18:23:00,1.17517,1.17532,1.17517,1.17527,117600000.0
2007-03-19 18:24:00,1.17527,1.17555,1.1752,1.17554,105300002.0
2007-03-19 18:25:00,1.17567,1.17567,1.17552,1.17555,86300001.0
2007-03-19 18:26:00,1.17555,1.17556,1.17532,1.17532,91500000.0
2007-03-19 18:27:00,1.17537,1.1755,1.17537,1.1755,8000000.0
2007-03-19 18:28:00,1.17548,1.17562,1.17548,1.17562,74199999.0
2007-03-19 18:29:00,1.17559,1.17564,1.17557,1.17562,50600000.0
2007-03-19 18:30:00,1.17561,1.17561,1.17554,1.17554,4000000.0
2007-03-19 18:31:00,1.1756,1.17563,1.17546,1.17563,193000000.0
2007-03-19 18:32:00,1.17548,1.1756,1.17548,1.17554,86199999.0
2007-03-19 18:33:00,1.17549,1.17549,1.1753,1.1753,143900005.0
2007-03-19 18:34:00,1.17522,1.17522,1.1752,1.1752,44600000.0
2007-03-19 18:35:00,1.17526,1.17572,1.17524,1.17571,120099999.0
2007-03-19 18:36:00,1.17573,1.17573,1.17567,1.17567,3200000.0
2007-03-19 18:37:00,1.17568,1.17574,1.17563,1.17564,84399999.0
2007-03-19 18:38:00,1.17568,1.1757,1.17561,1.17568,88199999.0
2007-03-19 18:39:00,1.17563,1.17567,1.17561,1.17561,140100001.0
2007-03-19 18:40:00,1.17559,1.17559,1.17525,1.17525,59100000.0
2007-03-19 18:41:00,1.17532,1.17532,1.17529,1.17529,25500000.0
2007-03-19 18:42:00,1.17535,1.17544,1.17529,1.17542,48600000.0
2007-03-19 18:43:00,1.17556,1.17562,1.1755,1.1755,46100000.0
2007-03-19 18:44:00,1.17554,1.17565,1.17554,1.17555,35299999.0
2007-03-19 18:45:00,1.17555,1.17562,1.17552,1.17562,66299999.0
2007-03-19 18:46:00,1.17567,1.17571,1.17556,1.17562,192400002.0
2007-03-19 18:47:00,1.17563,1.17563,1.17563,1.17563,800000.0
2007-03-19 18:48:00,1.17558,1.17577,1.17558,1.17576,28600001.0
2007-03-19 18:49:00,1.17594,1.17608,1.17594,1.17605,95800002.0
2007-03-19 18:50:00,1.17607,1.17615,1.17602,1.17614,123000000.0
2007-03-19 18:51:00,1.17618,1.17621,1.17609,1.17621,49800000.0
2007-03-19 18:52:00,1.17623,1.17637,1.17618,1.17637,165399999.0
2007-03-19 18:53:00,1.17634,1.17648,1.17634,1.17644,52700000.0
2007-03-19 18:54:00,1.17646,1.17646,1.17632,1.17634,70699999.0
2007-03-19 18:55:00,1.17647,1.17647,1.17641,1.17643,45000000.0
2007-03-19 18:56:00,1.17642,1.17648,1.17637,1.17637,69000001.0
2007-03-19 18:57:00,1.17643,1.17649,1.17638,1.17638,64199999.0
2007-03-19 18:58:00,1.17641,1.17653,1.17637,1.17653,99399998.0
2007-03-19 18:59:00,1.17649,1.1767,1.17633,1.1767,60800000.0
2007-03-19 19:00:00,1.17647,1.17648,1.17647,1.17648,22300000.0
2007-03-19 19:01:00,1.1764,1.1764,1.17615,1.17626,129100000.0
2007-03-19 19:02:00,1.17602,1.17611,1.17588,1.17593,89799999.0
2007-03-19 19:03:00,1.17607,1.17607,1.17598,1.17598,76099998.0
2007-03-19 19:04:00,1.17582,1.17593,1.17582,1.17593,65200001.0
2007-03-19 19:05:00,1.17594,1.17605,1.17587,1.17592,127899999.0
2007-03-19 19:06:00,1.17595,1.17606,1.17591,1.17606,13600000.0
2007-03-19 19:07:00,1.17597,1.17603,1.17597,1.17603,47000000.0
2007-03-19 19:08:00,1.17599,1.17608,1.17599,1.17608,52000002.0
2007-03-19 19:09:00,1.176,1.17607,1.17597,1.17599,113400001.0
2007-03-19 19:10:00,1.176,1.176,1.176,1.176,17400000.0
2007-03-19 19:11:00,1.17603,1.17607,1.17603,1.17607,41800001.0
2007-03-19 19:12:00,1.17601,1.17613,1.17598,1.17611,42100000.0
2007-03-19 19:13:00,1.17615,1.17615,1.17615,1.17615,49000000.0
2007-03-19 19:14:00,1.1761,1.17631,1.17608,1.17631,116499999.0
2007-03-19 19:15:00,1.17628,1.17637,1.17624,1.17633,161599999.0
2007-03-19 19:16:00,1.17628,1.17628,1.17611,1.17624,86899998.0
2007-03-19 19:17:00,1.17622,1.17628,1.17622,1.17628,66199999.0
2007-03-19 19:18:00,1.17635,1.17662,1.17635,1.17662,176000000.0
2007-03-19 19:19:00,1.17677,1.17683,1.17668,1.17668,78699999.0
2007-03-19 19:20:00,1.17677,1.17683,1.17666,1.17666,135100001.0
2007-03-19 19:21:00,1.17665,1.17677,1.17665,1.17673,34200001.0
2007-03-19 19:22:00,1.17673,1.17673,1.17659,1.17659,31900000.0
2007-03-19 19:23:00,1.17672,1.17681,1.17672,1.17676,88300001.0
2007-03-19 19:24:00,1.17682,1.17738,1.17682,1.17738,73400000.0
2007-03-19 19:25:00,1.17734,1.17734,1.17716,1.17718,109699996.0
2007-03-19 19:26:00,1.17728,1.17728,1.17708,1.17708,65100000.0
2007-03-19 19:27:00,1.17705,1.17705,1.17693,1.17699,55600000.0
2007-03-19 19:28:00,1.17691,1.17691,1.17678,1.17678,17500001.0
2007-03-19 19:29:00,1.17672,1.17673,1.1767,1.17672,121499999.0
2007-03-19 19:30:00,1.17676,1.17687,1.17676,1.17687,2500000.0
2007-03-19 19:31:00,1.17695,1.17695,1.17695,1.17695,12900000.0
2007-03-19 19:32:00,1.1768,1.1768,1.17672,1.17672,7200000.0
2007-03-19 19:33:00,1.17681,1.17734,1.17681,1.17729,52999998.0
2007-03-19 19:34:00,1.17723,1.17733,1.1772,1.17725,30800000.0
2007-03-19 19:35:00,1.17733,1.17733,1.17733,1.17733,3200000.0
2007-03-19 19:36:00,1.17728,1.17733,1.17728,1.17733,70300000.0
2007-03-19 19:37:00,1.17736,1.17737,1.17735,1.17735,71000000.0
2007-03-19 19:38:00,1.17739,1.17757,1.17739,1.17757,89000000.0
2007-03-19 19:39:00,1.1776,1.1776,1.17729,1.17743,174900001.0
2007-03-19 19:40:00,1.1775,1.1775,1.1775,1.1775,7200000.0
2007-03-19 19:41:00,1.1775,1.17757,1.17737,1.17737,126799999.0
2007-03-19 19:42:00,1.17746,1.17746,1.17741,1.17741,48200000.0
2007-03-19 19:43:00,1.17744,1.17744,1.17736,1.17736,35200000.0
2007-03-19 19:44:00,1.1773,1.17731,1.17717,1.17731,87800000.0
2007-03-19 19:45:00,1.17716,1.17716,1.17693,1.17693,72600002.0
2007-03-19 19:46:00,1.17687,1.17693,1.17685,1.17693,173599996.0
2007-03-19 19:47:00,1.17697,1.17709,1.17692,1.17692,66199999.0
2007-03-19 19:48:00,1.17688,1.17695,1.17681,1.17695,74299999.0
2007-03-19 19:49:00,1.17696,1.17698,1.17684,1.1769,115000000.0
2007-03-19 19:50:00,1.17683,1.17684,1.17668,1.17681,129899999.0
2007-03-19 19:51:00,1.17681,1.17692,1.17681,1.17687,73500000.0
2007-03-19 19:52:00,1.17697,1.17729,1.17697,1.17717,106100001.0
2007-03-19 19:53:00,1.17715,1.17731,1.17715,1.17731,35100000.0
2007-03-19 19:54:00,1.17731,1.17731,1.17709,1.17709,67000001.0
2007-03-19 19:55:00,1.1772,1.1772,1.1772,1.1772,15900000.0
2007-03-19 19:56:00,1.17721,1.17728,1.17716,1.17728,71000001.0
2007-03-19 19:57:00,1.17716,1.17716,1.17697,1.177,87899997.0
2007-03-19 19:58:00,1.17699,1.17699,1.17674,1.17682,82199999.0
2007-03-19 19:59:00,1.17709,1.17711,1.17698,1.17705,109100000.0
2007-03-19 20:00:00,1.17717,1.17717,1.17713,1.17713,26300000.0
2007-03-19 20:01:00,1.17721,1.17724,1.17713,1.17713,94700000.0
2007-03-19 20:02:00,1.17718,1.17723,1.17713,1.17722,128000001.0
2007-03-19 20:03:00,1.17717,1.17724,1.17708,1.17708,76200001.0
2007-03-19 20:04:00,1.17719,1.17719,1.17711,1.17711,31100001.0
2007-03-19 20:05:00,1.17707,1.17713,1.17707,1.17713,31600000.0
2007-03-19 20:06:00,1.17713,1.17713,1.17707,1.17707,41500000.0
2007-03-19 20:07:00,1.17713,1.17713,1.17713,1.17713,800000.0
2007-03-19 20:08:00,1.17713,1.17743,1.17702,1.17738,105399999.0
2007-03-19 20:09:00,1.1775,1.17756,1.17737,1.17756,135900000.0
2007-03-19 20:10:00,1.17753,1.17753,1.17741,1.17751,151300001.0
2007-03-19 20:11:00,1.17756,1.1776,1.17752,1.1776,120499999.0
2007-03-19 20:12:00,1.17752,1.17763,1.17745,1.17753,55200000.0
2007-03-19 20:13:00,1.17744,1.17744,1.17726,1.17731,91000001.0
2007-03-19 20:14:00,1.17732,1.17732,1.17715,1.17715,107199999.0
2007-03-19 20:15:00,1.17718,1.17718,1.17715,1.17715,1600000.0
2007-03-19 20:16:00,1.17724,1.17754,1.17724,1.17754,37300000.0
2007-03-19 20:17:00,1.17748,1.17748,1.17733,1.17733,85700000.0
2007-03-19 20:18:00,1.17737,1.1774,1.17733,1.1774,24000000.0
2007-03-19 20:19:00,1.1773,1.1774,1.1773,1.1774,84700000.0
2007-03-19 20:20:00,1.1773,1.1773,1.17726,1.17726,30800000.0
2007-03-19 20:21:00,1.17728,1.17744,1.17728,1.17729,35700000.0
2007-03-19 20:22:00,1.17732,1.17734,1.17722,1.17722,67699998.0
2007-03-19 20:23:00,1.17727,1.17727,1.17708,1.17709,14000000.0
2007-03-19 20:24:00,1.17711,1.17719,1.17708,1.17714,136999998.0
2007-03-19 20:25:00,1.17707,1.1771,1.17703,1.17707,93300001.0
2007-03-19 20:26:00,1.17693,1.17695,1.17675,1.17695,76700000.0
2007-03-19 20:27:00,1.17696,1.17705,1.17696,1.17705,103800004.0
2007-03-19 20:28:00,1.17702,1.17707,1.17697,1.17697,99000001.0
2007-03-19 20:29:00,1.17703,1.17703,1.17693,1.17698,105800001.0
2007-03-19 20:30:00,1.17687,1.17696,1.17687,1.1769,11200000.0
2007-03-19 20:31:00,1.1769,1.17691,1.17676,1.17678,142699998.0
2007-03-19 20:32:00,1.17688,1.17696,1.17685,1.17696,140200002.0
2007-03-19 20:33:00,1.17691,1.17701,1.17683,1.17683,102199999.0
2007-03-19 20:34:00,1.17698,1.17703,1.17696,1.17703,10000000.0
2007-03-19 20:35:00,1.17671,1.17693,1.17669,1.17684,154999999.0
2007-03-19 20:36:00,1.1771,1.1772,1.1771,1.17714,75300000.0
2007-03-19 20:37:00,1.17718,1.17718,1.17714,1.17714,34800000.0
2007-03-19 20:38:00,1.17712,1.1773,1.17712,1.17727,80199998.0
2007-03-19 20:39:00,1.17725,1.17725,1.17725,1.17725,7200000.0
2007-03-19 20:40:00,1.17715,1.17715,1.17715,1.17715,500000.0
2007-03-19 20:41:00,1.17718,1.17718,1.17709,1.17709,16100000.0
2007-03-19 20:42:00,1.1771,1.1771,1.1771,1.1771,100000.0
2007-03-19 20:43:00,1.17711,1.17711,1.17699,1.17707,118400001.0
2007-03-19 20:44:00,1.17703,1.17703,1.17699,1.17699,14400000.0
2007-03-19 20:45:00,1.17693,1.17701,1.17688,1.177,107000003.0
2007-03-19 20:46:00,1.17696,1.17703,1.17696,1.17703,6400000.0
2007-03-19 20:47:00,1.17729,1.17741,1.17729,1.17741,56200001.0
2007-03-19 20:48:00,1.17766,1.17768,1.17754,1.17768,143899998.0
2007-03-19 20:49:00,1.17762,1.17787,1.17761,1.17783,101200002.0
2007-03-19 20:50:00,1.17792,1.17792,1.17786,1.17786,18400000.0
2007-03-19 20:51:00,1.17776,1.17781,1.1777,1.1777,44899998.0
2007-03-19 20:52:00,1.17774,1.17778,1.17773,1.17778,108900001.0
2007-03-19 20:53:00,1.17785,1.17795,1.1778,1.1778,96100000.0
2007-03-19 20:54:00,1.17787,1.17798,1.17787,1.17798,41900000.0
2007-03-19 20:55:00,1.17805,1.17805,1.17805,1.17805,4000000.0
2007-03-19 20:56:00,1.17799,1.17799,1.17789,1.17795,29600000.0
2007-03-19 20:57:00,1.17788,1.17796,1.17782,1.17792,154099999.0
2007-03-19 20:58:00,1.17802,1.17802,1.17782,1.17789,112899999.0
2007-03-19 20:59:00,1.1777,1.17778,1.17765,1.17765,60700001.0
2007-03-19 21:00:00,1.17776,1.17781,1.17767,1.17767,62099999.0
2007-03-19 21:01:00,1.17769,1.17778,1.17766,1.17766,52200001.0
2007-03-19 21:02:00,1.17763,1.17767,1.17756,1.17767,26700000.0
2007-03-19 21:03:00,1.17773,1.17773,1.17773,1.17773,800000.0
2007-03-19 21:04:00,1.17768,1.17769,1.17755,1.17763,55200000.0
2007-03-19 21:05:00,1.1777,1.1777,1.1777,1.1777,13500000.0
2007-03-19 21:06:00,1.17765,1.17775,1.17765,1.17775,62200001.0
2007-03-19 21:07:00,1.17765,1.17765,1.17765,1.17765,800000.0
2007-03-19 21:08:00,1.1777,1.1777,1.17765,1.17765,37500000.0
2007-03-19 21:09:00,1.1776,1.17767,1.17754,1.17758,106900002.0
2007-03-19 21:10:00,1.17756,1.17757,1.17751,1.17757,55000001.0
2007-03-19 21:11:00,1.17762,1.17763,1.1776,1.1776,86700000.0
2007-03-19 21:12:00,1.17752,1.17752,1.17752,1.17752,8800000.0
2007-03-19 21:13:00,1.17755,1.17755,1.17755,1.17755,900000.0
2007-03-19 21:14:00,1.1776,1.1776,1.17752,1.17759,67500002.0
2007-03-19 21:15:00,1.17755,1.17763,1.17748,1.1775,39300000.0
2007-03-19 21:16:00,1.17752,1.17758,1.17752,1.17758,24700000.0
2007-03-19 21:17:00,1.17753,1.17765,1.17753,1.17755,62699999.0
2007-03-19 21:18:00,1.17758,1.17762,1.17758,1.17762,4000000.0
2007-03-19 21:19:00,1.17759,1.17768,1.17759,1.17768,78800001.0
2007-03-19 21:20:00,1.17769,1.17771,1.17762,1.17762,63200000.0
2007-03-19 21:21:00,1.17755,1.17761,1.17746,1.17758,97200003.0
2007-03-19 21:22:00,1.17754,1.17754,1.17745,1.17745,22190000.0
2007-03-19 21:23:00,1.1774,1.1774,1.17735,1.17735,9600000.0
2007-03-19 21:24:00,1.17733,1.17733,1.17712,1.17712,69799999.0
2007-03-19 21:25:00,1.17719,1.17726,1.17716,1.17717,138500003.0
2007-03-19 21:26:00,1.17722,1.17722,1.17722,1.17722,27600000.0
2007-03-19 21:27:00,1.17724,1.17724,1.17723,1.17723,110100003.0
2007-03-19 21:28:00,1.17731,1.17738,1.17711,1.17738,142900002.0
2007-03-19 21:29:00,1.17734,1.17744,1.17734,1.17744,42400000.0
2007-03-19 21:30:00,1.1774,1.17754,1.1774,1.17745,92399999.0
2007-03-19 21:31:00,1.1775,1.17753,1.17738,1.17745,71700000.0
2007-03-19 21:32:00,1.17752,1.17752,1.17745,1.17752,84399998.0
2007-03-19 21:33:00,1.17745,1.17745,1.17745,1.17745,17500000.0
2007-03-19 21:34:00,1.17744,1.17757,1.17742,1.17748,32200000.0
2007-03-19 21:35:00,1.17756,1.17756,1.17752,1.17752,44500002.0
2007-03-19 21:36:00,1.17748,1.17751,1.17741,1.17741,57099998.0
2007-03-19 21:37:00,1.17734,1.17738,1.17728,1.17732,76500000.0
2007-03-19 21:38:00,1.1774,1.1774,1.1774,1.1774,6400000.0
2007-03-19 21:39:00,1.1774,1.1774,1.1774,1.1774,8000000.0
2007-03-19 21:40:00,1.1774,1.1774,1.1774,1.1774,14800000.0
2007-03-19 21:41:00,1.17743,1.17743,1.17732,1.17732,44100000.0
2007-03-19 21:42:00,1.17731,1.1774,1.1773,1.17735,90199999.0
2007-03-19 21:43:00,1.17726,1.17734,1.17723,1.1773,198399997.0
2007-03-19 21:44:00,1.17724,1.17724,1.17704,1.17704,55900000.0
2007-03-19 21:45:00,1.17733,1.17733,1.17722,1.17726,6600000.0
2007-03-19 21:46:00,1.17727,1.17727,1.1772,1.1772,31000001.0
2007-03-19 21:47:00,1.17737,1.17737,1.17728,1.17734,43800000.0
2007-03-19 21:48:00,1.17737,1.17737,1.17733,1.17733,15200000.0
2007-03-19 21:49:00,1.17747,1.17747,1.17738,1.17746,32700000.0
2007-03-19 21:50:00,1.17718,1.17734,1.17716,1.17728,101199998.0
2007-03-19 21:51:00,1.17718,1.17724,1.17718,1.17724,48100002.0
2007-03-19 21:52:00,1.17746,1.17746,1.17742,1.17742,100899999.0
2007-03-19 21:53:00,1.17712,1.17731,1.17712,1.17714,69600001.0
2007-03-19 21:54:00,1.17717,1.1773,1.17705,1.17705,51100000.0
2007-03-19 21:55:00,1.17737,1.17747,1.17735,1.17735,147400001.0
2007-03-19 21:56:00,1.17747,1.17748,1.17746,1.17748,6400000.0
2007-03-19 21:57:00,1.17745,1.17745,1.17745,1.17745,7100000.0
2007-03-19 21:58:00,1.17745,1.17748,1.17744,1.17744,85200000.0
2007-03-19 21:59:00,1.17754,1.17754,1.17743,1.17747,50000000.0
2007-03-19 22:00:00,1.17747,1.17753,1.17744,1.17753,22400000.0
2007-03-19 22:01:00,1.17745,1.17746,1.1773,1.1773,69299998.0
2007-03-19 22:02:00,1.17736,1.17742,1.1773,1.1773,76700000.0
2007-03-19 22:03:00,1.17712,1.17733,1.17712,1.17714,114099999.0
2007-03-19 22:04:00,1.1774,1.17748,1.17737,1.17737,97400001.0
2007-03-19 22:05:00,1.1774,1.1774,1.1774,1.1774,2400000.0
2007-03-19 22:06:00,1.17742,1.17742,1.1774,1.1774,41500002.0
2007-03-19 22:07:00,1.17745,1.17749,1.17745,1.17749,21600000.0
2007-03-19 22:08:00,1.17747,1.17748,1.17739,1.1774,84099999.0
2007-03-19 22:09:00,1.17745,1.17745,1.17745,1.17745,35100000.0
2007-03-19 22:10:00,1.17742,1.17748,1.17742,1.17748,23200000.0
2007-03-19 22:11:00,1.17733,1.1775,1.17733,1.1775,55599999.0
2007-03-19 22:12:00,1.1774,1.1774,1.1774,1.1774,3200000.0
2007-03-19 22:13:00,1.17735,1.1774,1.17735,1.1774,16400000.0
2007-03-19 22:14:00,1.1774,1.1774,1.1774,1.1774,4800000.0
2007-03-19 22:15:00,1.17732,1.17734,1.17717,1.17723,85800001.0
2007-03-19 22:16:00,1.17725,1.17737,1.17723,1.17737,83699998.0
2007-03-19 22:17:00,1.1774,1.1774,1.1774,1.1774,1000000.0
2007-03-19 22:18:00,1.17739,1.17739,1.17733,1.17739,55800001.0
2007-03-19 22:19:00,1.17736,1.17737,1.17736,1.17737,29900000.0
2007-03-19 22:20:00,1.17737,1.17743,1.17737,1.17743,21500000.0
2007-03-19 22:21:00,1.17743,1.17755,1.17743,1.17749,48100000.0
2007-03-19 22:22:00,1.17741,1.17744,1.17741,1.17744,33600000.0
2007-03-19 22:23:00,1.17742,1.17748,1.17742,1.17748,59700001.0
2007-03-19 22:24:00,1.17744,1.17744,1.17741,1.17741,5600000.0
2007-03-19 22:25:00,1.17726,1.17726,1.17724,1.17724,23300000.0
2007-03-19 22:26:00,1.17733,1.17739,1.17731,1.17732,94499998.0
2007-03-19 22:27:00,1.17733,1.17733,1.17732,1.17732,31200000.0
2007-03-19 22:28:00,1.17738,1.17746,1.17738,1.17746,21600000.0
2007-03-19 22:29:00,1.17752,1.17755,1.17752,1.17755,9600000.0
2007-03-19 22:30:00,1.17749,1.17756,1.17749,1.17756,20700000.0
2007-03-19 22:31:00,1.17757,1.17767,1.17757,1.17767,77800002.0
2007-03-19 22:32:00,1.1776,1.1776,1.1776,1.1776,19299999.0
2007-03-19 22:33:00,1.17732,1.17748,1.17729,1.17734,143799999.0
2007-03-19 22:34:00,1.17755,1.17768,1.17755,1.17768,47500001.0
2007-03-19 22:35:00,1.17765,1.17765,1.1776,1.1776,38300001.0
2007-03-19 22:36:00,1.17757,1.1777,1.17757,1.17761,29700001.0
2007-03-19 22:37:00,1.17757,1.17757,1.17755,1.17757,75800000.0
2007-03-19 22:38:00,1.17763,1.17763,1.17756,1.17763,97200000.0
2007-03-19 22:39:00,1.17764,1.17764,1.17761,1.17761,33800000.0
2007-03-19 22:40:00,1.17773,1.17773,1.17773,1.17773,16700001.0
2007-03-19 22:41:00,1.1777,1.1777,1.1777,1.1777,800000.0
2007-03-19 22:42:00,1.17756,1.17756,1.17737,1.17737,31399999.0
2007-03-19 22:43:00,1.17728,1.17736,1.17686,1.17686,133900002.0
2007-03-19 22:44:00,1.17678,1.17678,1.17672,1.17672,39099999.0
2007-03-19 22:45:00,1.17673,1.17673,1.17656,1.1766,111800001.0
2007-03-19 22:46:00,1.1767,1.17689,1.17665,1.17665,173199996.0
2007-03-19 22:47:00,1.17654,1.17654,1.17633,1.17639,68300000.0
2007-03-19 22:48:00,1.17637,1.17637,1.17625,1.17625,45099998.0
2007-03-19 22:49:00,1.17625,1.17635,1.17625,1.17635,39900001.0
2007-03-19 22:50:00,1.17637,1.17644,1.17624,1.17624,50000000.0
2007-03-19 22:51:00,1.17628,1.17628,1.1762,1.17628,74000002.0
2007-03-19 22:52:00,1.17629,1.17637,1.17623,1.17631,294899997.0
2007-03-19 22:53:00,1.17627,1.17627,1.17627,1.17627,3200000.0
2007-03-19 22:54:00,1.17617,1.17617,1.17617,1.17617,23900000.0
2007-03-19 22:55:00,1.17631,1.17636,1.17631,1.17636,1300000.0
2007-03-19 22:56:00,1.17634,1.1765,1.17628,1.17642,94500000.0
2007-03-19 22:57:00,1.17645,1.17654,1.17639,1.17643,123599996.0
2007-03-19 22:58:00,1.17634,1.17634,1.17629,1.17629,24700000.0
2007-03-19 22:59:00,1.17667,1.17686,1.17657,1.17681,121200000.0
2007-03-19 23:00:00,1.17694,1.17707,1.17694,1.17695,61999998.0
2007-03-19 23:01:00,1.17681,1.1769,1.17674,1.17681,124799998.0
2007-03-19 23:02:00,1.17685,1.17685,1.17654,1.17665,103500002.0
2007-03-19 23:03:00,1.17665,1.17678,1.17665,1.17678,5400000.0
2007-03-19 23:04:00,1.17679,1.17685,1.17679,1.1768,76600000.0
2007-03-19 23:05:00,1.17675,1.17675,1.17675,1.17675,600000.0
2007-03-19 23:06:00,1.17638,1.17668,1.17638,1.17668,66200000.0
2007-03-19 23:07:00,1.1768,1.17685,1.1768,1.17685,41499999.0
2007-03-19 23:08:00,1.17672,1.17677,1.17672,1.17673,92799998.0
2007-03-19 23:09:00,1.17685,1.17685,1.1768,1.1768,30400000.0
2007-03-19 23:10:00,1.17676,1.17676,1.17667,1.17672,124000000.0
2007-03-19 23:11:00,1.17671,1.17681,1.17671,1.17681,9300000.0
2007-03-19 23:12:00,1.17682,1.17694,1.17675,1.17675,82200000.0
2007-03-19 23:13:00,1.1767,1.1767,1.1767,1.1767,23900000.0
2007-03-19 23:14:00,1.17675,1.17689,1.17666,1.17666,96200002.0
2007-03-19 23:15:00,1.17675,1.17675,1.17675,1.17675,4000000.0
2007-03-19 23:16:00,1.17675,1.17675,1.1767,1.1767,23500000.0
2007-03-19 23:17:00,1.17672,1.17686,1.17668,1.17685,48000001.0
2007-03-19 23:18:00,1.17672,1.17674,1.17661,1.17664,50900000.0
2007-03-19 23:19:00,1.1769,1.1769,1.17683,1.17683,31300000.0
2007-03-19 23:20:00,1.17689,1.17731,1.17689,1.17707,126400000.0
2007-03-19 23:21:00,1.17705,1.17723,1.17687,1.17699,148100002.0
2007-03-19 23:22:00,1.17699,1.1771,1.17693,1.1771,90200000.0
2007-03-19 23:23:00,1.17718,1.17735,1.17715,1.17732,67399999.0
2007-03-19 23:24:00,1.17731,1.17731,1.17699,1.17699,85000001.0
2007-03-19 23:25:00,1.17692,1.17697,1.17689,1.17692,58700000.0
2007-03-19 23:26:00,1.17702,1.1771,1.17699,1.17709,104500000.0
2007-03-19 23:27:00,1.17703,1.17703,1.17692,1.17692,67300002.0
2007-03-19 23:28:00,1.17678,1.1769,1.17678,1.1769,33199999.0
2007-03-19 23:29:00,1.17668,1.17675,1.17666,1.17675,29199999.0
2007-03-19 23:30:00,1.17702,1.17702,1.17698,1.17698,16300000.0
2007-03-19 23:31:00,1.17697,1.17697,1.17695,1.17695,12300000.0
2007-03-19 23:32:00,1.17695,1.17695,1.17695,1.17695,2400000.0
2007-03-19 23:33:00,1.17701,1.17705,1.17693,1.17693,101500000.0
2007-03-19 23:34:00,1.17673,1.177,1.17671,1.17685,129100000.0
2007-03-19 23:35:00,1.1769,1.1769,1.17683,1.17683,21400000.0
2007-03-19 23:36:00,1.17694,1.17701,1.17694,1.17701,39700001.0
2007-03-19 23:37:00,1.17705,1.17705,1.17705,1.17705,3200000.0
2007-03-19 23:38:00,1.17698,1.17704,1.17689,1.17698,106999998.0
2007-03-19 23:39:00,1.17705,1.17705,1.17705,1.17705,14500000.0
2007-03-19 23:40:00,1.17695,1.17705,1.17695,1.17705,56299999.0
2007-03-19 23:41:00,1.17695,1.177,1.17695,1.177,10900000.0
2007-03-19 23:42:00,1.17699,1.17699,1.17696,1.17696,30400000.0
2007-03-19 23:43:00,1.177,1.177,1.17698,1.17698,6400000.0
2007-03-19 23:44:00,1.17695,1.17697,1.17692,1.17697,55900001.0
2007-03-19 23:45:00,1.17703,1.17703,1.17693,1.17693,58200000.0
2007-03-19 23:46:00,1.177,1.177,1.17694,1.17698,53300000.0
2007-03-19 23:47:00,1.17684,1.1769,1.17684,1.17689,91499999.0
2007-03-19 23:48:00,1.17676,1.17676,1.17666,1.17666,22799999.0
2007-03-19 23:49:00,1.17688,1.17691,1.17678,1.17678,36900000.0
2007-03-19 23:50:00,1.17685,1.17693,1.17685,1.17693,30300000.0
2007-03-19 23:51:00,1.17685,1.17695,1.17685,1.17695,17500001.0
2007-03-19 23:52:00,1.17705,1.17705,1.17705,1.17705,56799999.0
2007-03-19 23:53:00,1.17698,1.17698,1.17691,1.17698,77500001.0
2007-03-19 23:54:00,1.17688,1.17688,1.17668,1.17669,26000000.0
2007-03-19 23:55:00,1.17672,1.17683,1.17672,1.17683,6400000.0
2007-03-19 23:56:00,1.17682,1.17688,1.1767,1.1767,82099999.0
2007-03-19 23:57:00,1.17685,1.17685,1.1768,1.17682,73299999.0
2007-03-19 23:58:00,1.17676,1.17692,1.17676,1.17691,31900000.0
2007-03-19 23:59:00,1.17683,1.17695,1.17654,1.17654,103900000.0
2007-03-20 00:00:00,1.17657,1.17657,1.17633,1.17633,153700000.0
2007-03-20 00:01:00,1.17637,1.17646,1.17637,1.17646,30700000.0
2007-03-20 00:02:00,1.1766,1.1766,1.17655,1.17655,27100001.0
2007-03-20 00:03:00,1.17645,1.1765,1.1764,1.17646,10600000.0
2007-03-20 00:04:00,1.17653,1.17663,1.17653,1.17663,38000000.0
2007-03-20 00:05:00,1.17663,1.17668,1.17654,1.17654,32700000.0
2007-03-20 00:06:00,1.17658,1.17658,1.17658,1.17658,17500000.0
2007-03-20 00:07:00,1.1766,1.1766,1.1766,1.1766,5600000.0
2007-03-20 00:08:00,1.17661,1.17661,1.17645,1.17645,20800000.0
2007-03-20 00:09:00,1.1765,1.17653,1.17636,1.17648,125500001.0
2007-03-20 00:10:00,1.1766,1.1766,1.1766,1.1766,1600000.0
2007-03-20 00:11:00,1.17634,1.1766,1.17634,1.17641,48800000.0
2007-03-20 00:12:00,1.1766,1.1766,1.1766,1.1766,800000.0
2007-03-20 00:13:00,1.1766,1.1766,1.1766,1.1766,3200000.0
2007-03-20 00:14:00,1.1766,1.1766,1.1766,1.1766,31100000.0
2007-03-20 00:15:00,1.17663,1.17663,1.17663,1.17663,12000000.0
2007-03-20 00:16:00,1.17638,1.17652,1.17629,1.17652,104000000.0
2007-03-20 00:17:00,1.1766,1.17663,1.1765,1.17653,178299998.0
2007-03-20 00:18:00,1.17655,1.17655,1.17655,1.17655,13000000.0
2007-03-20 00:19:00,1.1766,1.1766,1.1766,1.1766,22299999.0
2007-03-20 00:20:00,1.17658,1.17658,1.1764,1.17655,138599998.0
2007-03-20 00:21:00,1.1763,1.17662,1.17628,1.17662,86699996.0
2007-03-20 00:22:00,1.17662,1.17668,1.17662,1.17668,66499999.0
2007-03-20 00:23:00,1.17663,1.17663,1.17633,1.17649,157500001.0
2007-03-20 00:24:00,1.1766,1.17663,1.1765,1.17655,98899999.0
2007-03-20 00:25:00,1.17663,1.17663,1.17653,1.17653,12000000.0
2007-03-20 00:26:00,1.17627,1.17655,1.17627,1.17655,14400000.0
2007-03-20 00:27:00,1.17658,1.1766,1.17658,1.1766,54200001.0
2007-03-20 00:28:00,1.17669,1.17669,1.1766,1.17666,42399999.0
2007-03-20 00:29:00,1.17667,1.17671,1.17661,1.17661,72599999.0
2007-03-20 00:30:00,1.1766,1.1766,1.1766,1.1766,9000000.0
2007-03-20 00:31:00,1.17681,1.17698,1.17673,1.17673,44399999.0
2007-03-20 00:32:00,1.17695,1.17695,1.17679,1.17679,12600000.0
2007-03-20 00:33:00,1.1768,1.17702,1.17675,1.17675,109200000.0
2007-03-20 00:34:00,1.17649,1.17662,1.17633,1.17633,73300002.0
2007-03-20 00:35:00,1.17659,1.17659,1.17608,1.17608,24000000.0
2007-03-20 00:36:00,1.1759,1.17595,1.1759,1.17595,24399999.0
2007-03-20 00:37:00,1.17614,1.17616,1.1761,1.17611,46200000.0
2007-03-20 00:38:00,1.17603,1.17603,1.17602,1.17603,31900000.0
2007-03-20 00:39:00,1.17605,1.17605,1.17596,1.17602,159900001.0
2007-03-20 00:40:00,1.17584,1.17586,1.17581,1.17581,67700000.0
2007-03-20 00:41:00,1.17582,1.17591,1.1758,1.17583,70100001.0
2007-03-20 00:42:00,1.1758,1.1758,1.17536,1.17544,47499999.0
2007-03-20 00:43:00,1.17535,1.17536,1.17524,1.17526,109199999.0
2007-03-20 00:44:00,1.17538,1.17542,1.17533,1.17533,35900000.0
2007-03-20 00:45:00,1.17537,1.1754,1.17537,1.1754,14400000.0
2007-03-20 00:46:00,1.17543,1.17543,1.17532,1.17532,8800000.0
2007-03-20 00:47:00,1.17532,1.1754,1.17527,1.17527,168800003.0
2007-03-20 00:48:00,1.17537,1.17537,1.1753,1.1753,30200000.0
2007-03-20 00:49:00,1.17525,1.17525,1.17525,1.17525,4000000.0
2007-03-20 00:50:00,1.1753,1.1753,1.1753,1.1753,1900000.0
2007-03-20 00:51:00,1.1753,1.17535,1.1753,1.17535,15100000.0
2007-03-20 00:52:00,1.17529,1.17536,1.17529,1.17536,23099999.0
2007-03-20 00:53:00,1.17525,1.17525,1.17522,1.17522,31599999.0
2007-03-20 00:54:00,1.17525,1.17525,1.1752,1.1752,16700000.0
2007-03-20 00:55:00,1.17506,1.17506,1.17492,1.17494,75700000.0
2007-03-20 00:56:00,1.17515,1.17515,1.17515,1.17515,3200000.0
2007-03-20 00:57:00,1.17522,1.17522,1.17518,1.17518,10400000.0
2007-03-20 00:58:00,1.17529,1.17529,1.17493,1.17493,41600000.0
2007-03-20 00:59:00,1.17524,1.17524,1.17513,1.17513,1600000.0
2007-03-20 01:00:00,1.17516,1.17525,1.1751,1.17525,47690000.0
2007-03-20 01:01:00,1.17525,1.17535,1.17513,1.17526,112700000.0
2007-03-20 01:02:00,1.17526,1.17526,1.17514,1.17514,15100000.0
2007-03-20 01:03:00,1.175,1.17515,1.17497,1.17497,89699999.0
2007-03-20 01:04:00,1.17532,1.17533,1.17532,1.17533,24000001.0
2007-03-20 01:05:00,1.17549,1.17549,1.17536,1.1754,131600000.0
2007-03-20 01:06:00,1.17535,1.1754,1.17535,1.1754,15200000.0
2007-03-20 01:07:00,1.17542,1.17542,1.17532,1.17532,5600000.0
2007-03-20 01:08:00,1.17538,1.17538,1.17527,1.17532,10400000.0
2007-03-20 01:09:00,1.17541,1.17549,1.17541,1.17549,7231139.0
2007-03-20 01:10:00,1.17552,1.17553,1.17552,1.17553,21700001.0
2007-03-20 01:11:00,1.17528,1.17559,1.17528,1.17559,50500001.0
2007-03-20 01:12:00,1.1756,1.1756,1.1756,1.1756,29400000.0
2007-03-20 01:13:00,1.17553,1.17572,1.17551,1.17572,78700002.0
2007-03-20 01:14:00,1.17566,1.17566,1.17559,1.17559,41200002.0
2007-03-20 01:15:00,1.17563,1.17566,1.17554,1.17566,48800001.0
2007-03-20 01:16:00,1.17565,1.17565,1.17555,1.17563,64900000.0
2007-03-20 01:17:00,1.17562,1.17562,1.17554,1.17558,60799999.0
2007-03-20 01:18:00,1.17565,1.17582,1.17565,1.17582,80700003.0
2007-03-20 01:19:00,1.17585,1.17585,1.17575,1.17575,9900000.0
2007-03-20 01:20:00,1.17585,1.17585,1.17585,1.17585,19100000.0
2007-03-20 01:21:00,1.17575,1.1758,1.17575,1.1758,53000000.0
2007-03-20 01:22:00,1.1758,1.1758,1.1758,1.1758,2400000.0
2007-03-20 01:23:00,1.17582,1.17582,1.17575,1.17575,17600000.0
2007-03-20 01:24:00,1.17584,1.17584,1.17545,1.17554,126399997.0
2007-03-20 01:25:00,1.17583,1.17583,1.1758,1.1758,900000.0
2007-03-20 01:26:00,1.1758,1.1758,1.1758,1.1758,16000000.0
2007-03-20 01:27:00,1.17585,1.17585,1.1758,1.1758,63199999.0
2007-03-20 01:28:00,1.1758,1.1758,1.1758,1.1758,800000.0
2007-03-20 01:29:00,1.17561,1.17561,1.17543,1.17543,53500000.0
2007-03-20 01:30:00,1.17564,1.17571,1.17555,1.17569,75900001.0
2007-03-20 01:31:00,1.17561,1.17585,1.17548,1.17548,128900000.0
2007-03-20 01:32:00,1.17574,1.17574,1.17571,1.17571,27100000.0
2007-03-20 01:33:00,1.17572,1.17575,1.17572,1.17575,11000000.0
2007-03-20 01:34:00,1.1757,1.1757,1.1757,1.1757,7200000.0
2007-03-20 01:35:00,1.1758,1.17582,1.1758,1.17582,2200000.0
2007-03-20 01:36:00,1.1758,1.1758,1.1758,1.1758,12700000.0
2007-03-20 01:37:00,1.17578,1.17582,1.17578,1.17582,45900000.0
2007-03-20 01:38:00,1.17566,1.17566,1.17555,1.17557,42200001.0
2007-03-20 01:39:00,1.17567,1.17567,1.17563,1.17563,3200000.0
2007-03-20 01:40:00,1.17552,1.17578,1.17552,1.17578,58799999.0
2007-03-20 01:41:00,1.17567,1.17567,1.17547,1.17547,50800001.0
2007-03-20 01:42:00,1.1755,1.17552,1.1755,1.17552,20700000.0
2007-03-20 01:43:00,1.1759,1.1759,1.1759,1.1759,800000.0
2007-03-20 01:44:00,1.1759,1.1759,1.1759,1.1759,61100001.0
2007-03-20 01:45:00,1.17594,1.17601,1.17594,1.17601,33500000.0
2007-03-20 01:46:00,1.17597,1.17597,1.17593,1.17593,16800000.0
2007-03-20 01:47:00,1.17585,1.17585,1.17585,1.17585,9600000.0
2007-03-20 01:48:00,1.1759,1.17591,1.17587,1.17587,43100000.0
2007-03-20 01:49:00,1.1759,1.17595,1.17578,1.17581,162999996.0
2007-03-20 01:50:00,1.17595,1.17595,1.17595,1.17595,19600000.0
2007-03-20 01:51:00,1.17585,1.1759,1.17585,1.1759,7200000.0
2007-03-20 01:52:00,1.17592,1.17594,1.17591,1.17593,70900000.0
2007-03-20 01:53:00,1.17595,1.17605,1.17595,1.17598,89200000.0
2007-03-20 01:54:00,1.17602,1.17602,1.17589,1.17592,59800000.0
2007-03-20 01:55:00,1.17601,1.17614,1.17601,1.17614,28700001.0
2007-03-20 01:56:00,1.17622,1.17642,1.17622,1.17642,44999998.0
2007-03-20 01:57:00,1.17657,1.1767,1.17657,1.1767,64399999.0
2007-03-20 01:58:00,1.17679,1.17682,1.17671,1.17671,8000000.0
2007-03-20 01:59:00,1.17675,1.17675,1.17663,1.17663,7200000.0
2007-03-20 02:00:00,1.17662,1.17672,1.17662,1.17672,32100000.0
2007-03-20 02:01:00,1.17675,1.17675,1.1767,1.1767,75900002.0
2007-03-20 02:02:00,1.17642,1.17644,1.17634,1.17644,150800003.0
2007-03-20 02:03:00,1.17663,1.17673,1.17663,1.1767,85700001.0
2007-03-20 02:04:00,1.17666,1.1769,1.17665,1.1769,144300000.0
2007-03-20 02:05:00,1.17687,1.17696,1.1768,1.17696,59600001.0
2007-03-20 02:06:00,1.17693,1.17697,1.17693,1.17697,31900001.0
2007-03-20 02:07:00,1.17699,1.17706,1.17699,1.17706,32800000.0
2007-03-20 02:08:00,1.17712,1.17712,1.17702,1.17702,13700000.0
2007-03-20 02:09:00,1.17695,1.17705,1.17695,1.17705,65499998.0
2007-03-20 02:10:00,1.17695,1.17698,1.17695,1.17698,37300002.0
2007-03-20 02:11:00,1.17695,1.17702,1.17691,1.17698,143000002.0
2007-03-20 02:12:00,1.17702,1.17706,1.177,1.17701,47200000.0
2007-03-20 02:13:00,1.17707,1.17708,1.17699,1.17702,96100003.0
2007-03-20 02:14:00,1.17701,1.17708,1.17701,1.17702,58200000.0
2007-03-20 02:15:00,1.17705,1.17705,1.177,1.177,35300000.0
2007-03-20 02:16:00,1.17699,1.17699,1.17688,1.17688,42500001.0
2007-03-20 02:17:00,1.17672,1.17678,1.17666,1.17666,16200000.0
2007-03-20 02:18:00,1.17675,1.17675,1.17675,1.17675,15100000.0
2007-03-20 02:19:00,1.1768,1.17685,1.1768,1.17685,15300000.0
2007-03-20 02:20:00,1.17688,1.17695,1.17688,1.17695,67799998.0
2007-03-20 02:21:00,1.17667,1.17673,1.17629,1.17633,52899999.0
2007-03-20 02:22:00,1.17634,1.17637,1.17626,1.1763,50599999.0
2007-03-20 02:23:00,1.17628,1.17628,1.17613,1.17627,40899999.0
2007-03-20 02:24:00,1.17623,1.17632,1.17612,1.17624,165300002.0
2007-03-20 02:25:00,1.17626,1.17648,1.17626,1.17635,60900001.0
2007-03-20 02:26:00,1.17628,1.17641,1.17623,1.17641,51400000.0
2007-03-20 02:27:00,1.17636,1.17642,1.17627,1.17631,99399999.0
2007-03-20 02:28:00,1.1765,1.1765,1.17642,1.17646,45500000.0
2007-03-20 02:29:00,1.17648,1.17667,1.17648,1.17654,85600000.0
2007-03-20 02:30:00,1.17658,1.17676,1.17648,1.17676,78600000.0
2007-03-20 02:31:00,1.17687,1.17693,1.17687,1.17693,62500002.0
2007-03-20 02:32:00,1.17688,1.17688,1.17664,1.17669,152000001.0
2007-03-20 02:33:00,1.17667,1.17676,1.17664,1.17665,49000000.0
2007-03-20 02:34:00,1.17677,1.17677,1.17674,1.17674,32700001.0
2007-03-20 02:35:00,1.1768,1.1768,1.1768,1.1768,18300000.0
2007-03-20 02:36:00,1.1766,1.1766,1.17648,1.17648,29100000.0
2007-03-20 02:37:00,1.17678,1.17687,1.17671,1.17683,98600000.0
2007-03-20 02:38:00,1.17697,1.17712,1.17697,1.17711,96099998.0
2007-03-20 02:39:00,1.17714,1.17753,1.17714,1.17753,48800000.0
2007-03-20 02:40:00,1.17746,1.17748,1.1773,1.1773,92299998.0
2007-03-20 02:41:00,1.17724,1.17736,1.17714,1.17736,57899999.0
2007-03-20 02:42:00,1.17735,1.17745,1.17735,1.17742,55400001.0
2007-03-20 02:43:00,1.17733,1.17742,1.17721,1.17742,47800000.0
2007-03-20 02:44:00,1.17725,1.17733,1.17713,1.17728,176700002.0
2007-03-20 02:45:00,1.17736,1.17736,1.17734,1.17734,8600000.0
2007-03-20 02:46:00,1.17731,1.17731,1.17705,1.17716,51899999.0
2007-03-20 02:47:00,1.17725,1.17742,1.17722,1.1773,70899998.0
2007-03-20 02:48:00,1.17717,1.17724,1.1771,1.1771,68599999.0
2007-03-20 02:49:00,1.17742,1.17742,1.17737,1.17737,35900000.0
2007-03-20 02:50:00,1.17733,1.17733,1.17725,1.17731,69800000.0
2007-03-20 02:51:00,1.17728,1.17728,1.17727,1.17727,3300000.0
2007-03-20 02:52:00,1.17733,1.17746,1.17733,1.17746,29300001.0
2007-03-20 02:53:00,1.17756,1.17768,1.17756,1.17768,95900004.0
2007-03-20 02:54:00,1.17775,1.17803,1.17775,1.1779,107000000.0
2007-03-20 02:55:00,1.17773,1.17773,1.17737,1.17737,34400000.0
2007-03-20 02:56:00,1.17731,1.17731,1.17727,1.17727,4400000.0
2007-03-20 02:57:00,1.17738,1.1775,1.17728,1.17745,72800002.0
2007-03-20 02:58:00,1.17747,1.1776,1.17747,1.17753,123300000.0
2007-03-20 02:59:00,1.1774,1.17753,1.1774,1.17753,28700001.0
2007-03-20 03:00:00,1.17731,1.17746,1.17731,1.17743,116000000.0
2007-03-20 03:01:00,1.1775,1.17755,1.17744,1.17744,92700000.0
2007-03-20 03:02:00,1.1774,1.1774,1.17719,1.17729,101500000.0
2007-03-20 03:03:00,1.17728,1.17747,1.17728,1.1774,132600002.0
2007-03-20 03:04:00,1.17762,1.17762,1.17731,1.17733,101300000.0
2007-03-20 03:05:00,1.17754,1.17766,1.17754,1.17762,126200000.0
2007-03-20 03:06:00,1.1776,1.1776,1.17757,1.1776,15300000.0
2007-03-20 03:07:00,1.17762,1.17778,1.17742,1.17758,93799998.0
2007-03-20 03:08:00,1.17752,1.17775,1.17752,1.17762,64600000.0
2007-03-20 03:09:00,1.17755,1.17769,1.17755,1.17765,87100000.0
2007-03-20 03:10:00,1.17765,1.17765,1.17755,1.17755,53300002.0
2007-03-20 03:11:00,1.1776,1.17767,1.17757,1.17761,70900000.0
2007-03-20 03:12:00,1.17762,1.17765,1.17757,1.1776,49400000.0
2007-03-20 03:13:00,1.17741,1.17748,1.17727,1.17748,63800001.0
2007-03-20 03:14:00,1.17745,1.17757,1.17736,1.17749,121700002.0
2007-03-20 03:15:00,1.17766,1.17776,1.17766,1.17776,71699998.0
2007-03-20 03:16:00,1.17775,1.17775,1.17775,1.17775,27100000.0
2007-03-20 03:17:00,1.17775,1.17785,1.17775,1.17785,19900000.0
2007-03-20 03:18:00,1.17775,1.1778,1.17775,1.1778,80299998.0
2007-03-20 03:19:00,1.17765,1.1777,1.1776,1.1776,37800000.0
2007-03-20 03:20:00,1.17778,1.17778,1.17752,1.17758,47700000.0
2007-03-20 03:21:00,1.17762,1.17777,1.17762,1.17777,65499999.0
2007-03-20 03:22:00,1.17778,1.1778,1.17778,1.1778,66099999.0
2007-03-20 03:23:00,1.1778,1.17785,1.1778,1.17785,4800000.0
2007-03-20 03:24:00,1.17778,1.17783,1.17778,1.17783,58900000.0
2007-03-20 03:25:00,1.17782,1.17786,1.17753,1.17758,152500003.0
2007-03-20 03:26:00,1.17766,1.17771,1.17766,1.17771,46700001.0
2007-03-20 03:27:00,1.17795,1.17795,1.17795,1.17795,19100000.0
2007-03-20 03:28:00,1.17784,1.17799,1.17784,1.17797,44100001.0
2007-03-20 03:29:00,1.17795,1.17811,1.17795,1.17803,60700000.0
2007-03-20 03:30:00,1.1781,1.1781,1.17803,1.17803,43000000.0
2007-03-20 03:31:00,1.17789,1.17789,1.17767,1.17769,92000000.0
2007-03-20 03:32:00,1.17805,1.17805,1.17795,1.17795,156499996.0
2007-03-20 03:33:00,1.17797,1.17805,1.17795,1.17795,53100000.0
2007-03-20 03:34:00,1.17799,1.17799,1.17791,1.17791,30400000.0
2007-03-20 03:35:00,1.1779,1.1779,1.17779,1.1778,120799999.0
2007-03-20 03:36:00,1.17783,1.17783,1.17782,1.17782,41800001.0
2007-03-20 03:37:00,1.17785,1.178,1.17785,1.178,40900000.0
2007-03-20 03:38:00,1.17785,1.17785,1.17762,1.17768,83300002.0
2007-03-20 03:39:00,1.17799,1.17814,1.17799,1.1781,75599999.0
2007-03-20 03:40:00,1.17797,1.17802,1.17793,1.17797,86000000.0
2007-03-20 03:41:00,1.178,1.17816,1.178,1.17807,95499998.0
2007-03-20 03:42:00,1.17803,1.17815,1.17799,1.17799,59300000.0
2007-03-20 03:43:00,1.17807,1.17807,1.17796,1.17802,99900000.0
2007-03-20 03:44:00,1.17807,1.17812,1.17806,1.17812,8800000.0
2007-03-20 03:45:00,1.17809,1.17818,1.17809,1.17818,7200000.0
2007-03-20 03:46:00,1.17833,1.17853,1.17833,1.17848,135399998.0
2007-03-20 03:47:00,1.17848,1.17848,1.17836,1.17847,105500000.0
2007-03-20 03:48:00,1.17847,1.17848,1.1784,1.17844,118700000.0
2007-03-20 03:49:00,1.17849,1.17854,1.17836,1.17849,145300001.0
2007-03-20 03:50:00,1.17851,1.17851,1.17835,1.1784,88500001.0
2007-03-20 03:51:00,1.17835,1.17848,1.17832,1.17844,164799999.0
2007-03-20 03:52:00,1.17852,1.17852,1.17835,1.17842,123499997.0
2007-03-20 03:53:00,1.17848,1.17848,1.17834,1.17839,121899999.0
2007-03-20 03:54:00,1.17837,1.17849,1.17837,1.1784,27900000.0
2007-03-20 03:55:00,1.17843,1.17848,1.17829,1.17838,174900001.0
2007-03-20 03:56:00,1.17838,1.17838,1.17805,1.17805,109400002.0
2007-03-20 03:57:00,1.17812,1.17812,1.17795,1.17795,41000000.0
2007-03-20 03:58:00,1.17803,1.17814,1.17803,1.17813,77500001.0
2007-03-20 03:59:00,1.1781,1.17811,1.17795,1.17801,163799996.0
2007-03-20 04:00:00,1.17812,1.17821,1.17808,1.17814,52000000.0
2007-03-20 04:01:00,1.17817,1.17827,1.17816,1.17816,93299998.0
2007-03-20 04:02:00,1.17822,1.17822,1.17807,1.17812,26400000.0
2007-03-20 04:03:00,1.17807,1.17818,1.17807,1.17818,34700001.0
2007-03-20 04:04:00,1.17819,1.17819,1.17812,1.17815,96600000.0
2007-03-20 04:05:00,1.17807,1.17809,1.17795,1.17804,95600001.0
2007-03-20 04:06:00,1.178,1.17815,1.178,1.17815,224500000.0
2007-03-20 04:07:00,1.17811,1.17829,1.17811,1.17814,55699999.0
2007-03-20 04:08:00,1.17805,1.17826,1.17804,1.1782,122600000.0
2007-03-20 04:09:00,1.17813,1.17829,1.17813,1.17813,173799997.0
2007-03-20 04:10:00,1.17786,1.17786,1.1768,1.17681,79799999.0
2007-03-20 04:11:00,1.17701,1.17733,1.17701,1.17733,16800000.0
2007-03-20 04:12:00,1.1772,1.1773,1.1772,1.1773,49800000.0
2007-03-20 04:13:00,1.17787,1.17796,1.17716,1.17723,100999998.0
2007-03-20 04:14:00,1.17725,1.17738,1.17725,1.17735,43399999.0
2007-03-20 04:15:00,1.17721,1.17732,1.17718,1.17732,60700001.0
2007-03-20 04:16:00,1.1773,1.1773,1.1773,1.1773,900000.0
2007-03-20 04:17:00,1.17746,1.17749,1.17746,1.17749,23300000.0
2007-03-20 04:18:00,1.1776,1.17762,1.17758,1.17758,65199999.0
2007-03-20 04:19:00,1.17764,1.17793,1.17756,1.17793,160000002.0
2007-03-20 04:20:00,1.17804,1.1781,1.17804,1.17807,38500000.0
2007-03-20 04:21:00,1.17808,1.17813,1.178,1.17808,122900001.0
2007-03-20 04:22:00,1.17757,1.17791,1.17757,1.17778,70099998.0
2007-03-20 04:23:00,1.17802,1.17802,1.17802,1.17802,12100000.0
2007-03-20 04:24:00,1.17802,1.17809,1.17786,1.17786,127499997.0
2007-03-20 04:25:00,1.17815,1.17815,1.17805,1.1781,127400001.0
2007-03-20 04:26:00,1.17805,1.1781,1.17805,1.1781,71800000.0
2007-03-20 04:27:00,1.17782,1.17785,1.17757,1.17757,99900001.0
2007-03-20 04:28:00,1.17771,1.17796,1.17771,1.1779,21500000.0
2007-03-20 04:29:00,1.17808,1.17808,1.178,1.17802,67200000.0
2007-03-20 04:30:00,1.17802,1.17808,1.17798,1.17802,105899998.0
2007-03-20 04:31:00,1.17797,1.178,1.17791,1.17793,72200001.0
2007-03-20 04:32:00,1.17793,1.17805,1.17793,1.178,65399999.0
2007-03-20 04:33:00,1.17791,1.17807,1.17791,1.17807,98799999.0
2007-03-20 04:34:00,1.17786,1.17796,1.17775,1.17788,124200002.0
2007-03-20 04:35:00,1.17813,1.17821,1.17809,1.17821,32700001.0
2007-03-20 04:36:00,1.17809,1.17809,1.17782,1.17782,83700000.0
2007-03-20 04:37:00,1.17816,1.17819,1.17816,1.17819,73000002.0
2007-03-20 04:38:00,1.17825,1.17825,1.17825,1.17825,31800000.0
2007-03-20 04:39:00,1.17825,1.17825,1.17815,1.17825,67800000.0
2007-03-20 04:40:00,1.1779,1.17807,1.17769,1.17769,111500003.0
2007-03-20 04:41:00,1.17802,1.17805,1.17788,1.17805,91999999.0
2007-03-20 04:42:00,1.17825,1.17836,1.17825,1.17836,74300001.0
2007-03-20 04:43:00,1.17828,1.17828,1.17802,1.17816,50400001.0
2007-03-20 04:44:00,1.17827,1.17829,1.17797,1.17797,69100000.0
2007-03-20 04:45:00,1.17844,1.17858,1.17843,1.17858,48700001.0
2007-03-20 04:46:00,1.1786,1.1786,1.17855,1.17855,15200000.0
2007-03-20 04:47:00,1.17853,1.17853,1.17835,1.17835,39300000.0
2007-03-20 04:48:00,1.17844,1.17848,1.17838,1.1784,199899997.0
2007-03-20 04:49:00,1.1784,1.17841,1.1783,1.1783,52399999.0
2007-03-20 04:50:00,1.1784,1.17847,1.17836,1.17836,104599998.0
2007-03-20 04:51:00,1.17836,1.17849,1.17836,1.17837,51199999.0
2007-03-20 04:52:00,1.17836,1.17844,1.17832,1.17835,74200000.0
2007-03-20 04:53:00,1.17831,1.17834,1.17827,1.17834,75600002.0
2007-03-20 04:54:00,1.17838,1.17838,1.17829,1.17829,12900000.0
2007-03-20 04:55:00,1.17838,1.17851,1.17838,1.17849,7900000.0
2007-03-20 04:56:00,1.17841,1.17847,1.17824,1.17847,54600000.0
2007-03-20 04:57:00,1.1785,1.1785,1.17845,1.1785,83800002.0
2007-03-20 04:58:00,1.17854,1.17862,1.17846,1.17846,13700000.0
2007-03-20 04:59:00,1.17841,1.17841,1.17798,1.17798,89199999.0
2007-03-20 05:00:00,1.17779,1.17819,1.17779,1.17819,157099998.0
2007-03-20 05:01:00,1.17822,1.17822,1.17802,1.1781,124900000.0
2007-03-20 05:02:00,1.1781,1.17814,1.17801,1.17814,203490000.0
2007-03-20 05:03:00,1.17812,1.17826,1.17791,1.17809,154800001.0
2007-03-20 05:04:00,1.17804,1.17816,1.17797,1.178,317900002.0
2007-03-20 05:05:00,1.17813,1.1783,1.178,1.178,170000002.0
2007-03-20 05:06:00,1.17775,1.17807,1.17771,1.17797,150099997.0
2007-03-20 05:07:00,1.1779,1.17802,1.17787,1.17801,182400000.0
2007-03-20 05:08:00,1.17804,1.17811,1.17804,1.17811,23100000.0
2007-03-20 05:09:00,1.1781,1.17822,1.1781,1.17815,22600000.0
2007-03-20 05:10:00,1.1781,1.17812,1.17807,1.17812,32400000.0
2007-03-20 05:11:00,1.17808,1.17824,1.17808,1.17817,110000000.0
2007-03-20 05:12:00,1.17798,1.17801,1.17787,1.17798,181400005.0
2007-03-20 05:13:00,1.17805,1.17807,1.17795,1.17807,37500000.0
2007-03-20 05:14:00,1.17793,1.17796,1.1778,1.17792,113199999.0
2007-03-20 05:15:00,1.17795,1.17803,1.17791,1.17792,224099998.0
2007-03-20 05:16:00,1.17777,1.17783,1.17754,1.17783,333499999.0
2007-03-20 05:17:00,1.17785,1.1779,1.17785,1.1779,164900003.0
2007-03-20 05:18:00,1.17783,1.17797,1.17783,1.1779,62000000.0
2007-03-20 05:19:00,1.1779,1.17801,1.17789,1.17798,180800003.0
2007-03-20 05:20:00,1.17795,1.17805,1.17795,1.17805,199400004.0
2007-03-20 05:21:00,1.17775,1.17795,1.17775,1.17795,45500000.0
2007-03-20 05:22:00,1.178,1.178,1.1779,1.178,135500000.0
2007-03-20 05:23:00,1.17811,1.17811,1.17797,1.17801,140200000.0
2007-03-20 05:24:00,1.17797,1.17813,1.17797,1.17808,199900003.0
2007-03-20 05:25:00,1.17803,1.17819,1.17803,1.17811,310200001.0
2007-03-20 05:26:00,1.17805,1.17806,1.17788,1.17806,177200002.0
2007-03-20 05:27:00,1.17809,1.17814,1.17805,1.17813,121700000.0
2007-03-20 05:28:00,1.1782,1.1782,1.17815,1.1782,17900000.0
2007-03-20 05:29:00,1.17797,1.17811,1.17797,1.17805,279299999.0
2007-03-20 05:30:00,1.17809,1.17809,1.17784,1.17807,248800000.0
2007-03-20 05:31:00,1.17816,1.17817,1.17808,1.17817,82100000.0
2007-03-20 05:32:00,1.17816,1.17822,1.17803,1.17817,479899998.0
2007-03-20 05:33:00,1.17816,1.17821,1.17814,1.17817,130400000.0
2007-03-20 05:34:00,1.17817,1.17829,1.17801,1.17816,93599998.0
2007-03-20 05:35:00,1.17822,1.1783,1.1782,1.17829,255400002.0
2007-03-20 05:36:00,1.17831,1.17836,1.17831,1.17835,169999999.0
2007-03-20 05:37:00,1.17829,1.17839,1.17826,1.17826,130599999.0
2007-03-20 05:38:00,1.1782,1.17829,1.178,1.17827,251799999.0
2007-03-20 05:39:00,1.17837,1.17839,1.17811,1.17815,107800001.0
2007-03-20 05:40:00,1.17819,1.17829,1.17797,1.17797,149499999.0
2007-03-20 05:41:00,1.17807,1.17828,1.17807,1.17823,140300001.0
2007-03-20 05:42:00,1.17822,1.17827,1.17816,1.17816,76200002.0
2007-03-20 05:43:00,1.17835,1.17835,1.17822,1.17826,150200003.0
2007-03-20 05:44:00,1.1782,1.17827,1.17815,1.1782,191099999.0
2007-03-20 05:45:00,1.17815,1.17823,1.1781,1.17823,136399999.0
2007-03-20 05:46:00,1.17788,1.17818,1.17788,1.17818,103599999.0
2007-03-20 05:47:00,1.17822,1.17831,1.17819,1.17828,152631139.0
2007-03-20 05:48:00,1.17828,1.17828,1.17825,1.17825,159499999.0
2007-03-20 05:49:00,1.17825,1.17831,1.17819,1.17828,134399997.0
2007-03-20 05:50:00,1.17838,1.17845,1.17832,1.17837,168300003.0
2007-03-20 05:51:00,1.17843,1.17843,1.17829,1.17834,192400003.0
2007-03-20 05:52:00,1.17823,1.1783,1.17797,1.1783,111299999.0
2007-03-20 05:53:00,1.17835,1.17845,1.17832,1.17833,82300000.0
2007-03-20 05:54:00,1.17835,1.17845,1.17835,1.1784,86799999.0
2007-03-20 05:55:00,1.1784,1.17845,1.17833,1.17833,234200001.0
2007-03-20 05:56:00,1.17832,1.17836,1.1782,1.1783,223899999.0
2007-03-20 05:57:00,1.1784,1.17845,1.17835,1.17835,369100002.0
2007-03-20 05:58:00,1.1784,1.17845,1.17835,1.1784,245299995.0
2007-03-20 05:59:00,1.17841,1.17841,1.17815,1.17822,267199999.0
2007-03-20 06:00:00,1.17827,1.17827,1.1781,1.1781,192700002.0
2007-03-20 06:01:00,1.17823,1.17834,1.17811,1.17826,119900000.0
2007-03-20 06:02:00,1.17823,1.17839,1.17809,1.17839,104600001.0
2007-03-20 06:03:00,1.17833,1.17835,1.17825,1.17835,45800001.0
2007-03-20 06:04:00,1.17829,1.17829,1.17817,1.17822,88500000.0
2007-03-20 06:05:00,1.17817,1.17831,1.17817,1.17824,318399998.0
2007-03-20 06:06:00,1.17829,1.17829,1.17822,1.17822,171700003.0
2007-03-20 06:07:00,1.17832,1.17836,1.17814,1.17814,57000000.0
2007-03-20 06:08:00,1.17831,1.1784,1.17829,1.17829,70000002.0
2007-03-20 06:09:00,1.17812,1.17817,1.17799,1.17817,184799999.0
2007-03-20 06:10:00,1.17824,1.17824,1.17817,1.17821,66599999.0
2007-03-20 06:11:00,1.1782,1.17825,1.17817,1.17824,164900000.0
2007-03-20 06:12:00,1.1782,1.17827,1.1782,1.1782,231100000.0
2007-03-20 06:13:00,1.17826,1.17837,1.17823,1.17825,229500005.0
2007-03-20 06:14:00,1.17817,1.17817,1.17805,1.17817,168199999.0
2007-03-20 06:15:00,1.1782,1.17826,1.17792,1.17815,226500000.0
2007-03-20 06:16:00,1.17814,1.17814,1.17797,1.17812,171999998.0
2007-03-20 06:17:00,1.17823,1.17832,1.17817,1.17822,211700004.0
2007-03-20 06:18:00,1.17822,1.17833,1.1782,1.1782,53700000.0
2007-03-20 06:19:00,1.17823,1.17825,1.17809,1.17812,435599998.0
2007-03-20 06:20:00,1.17808,1.17808,1.17796,1.17797,408500004.0
2007-03-20 06:21:00,1.17795,1.17795,1.17773,1.17777,160099999.0
2007-03-20 06:22:00,1.17773,1.17788,1.17769,1.17788,183799995.0
2007-03-20 06:23:00,1.17783,1.17785,1.17757,1.17757,80100001.0
2007-03-20 06:24:00,1.17749,1.17764,1.17737,1.17737,100700001.0
2007-03-20 06:25:00,1.17755,1.17755,1.17755,1.17755,113399999.0
2007-03-20 06:26:00,1.1775,1.17765,1.1775,1.17762,146600000.0
2007-03-20 06:27:00,1.17763,1.17778,1.17758,1.17769,241599996.0
2007-03-20 06:28:00,1.17746,1.17762,1.17738,1.17753,109099997.0
2007-03-20 06:29:00,1.17772,1.17772,1.17756,1.17758,135100001.0
2007-03-20 06:30:00,1.17732,1.1775,1.17726,1.17726,149099999.0
2007-03-20 06:31:00,1.17756,1.17767,1.17753,1.1776,489100004.0
2007-03-20 06:32:00,1.17747,1.17756,1.17733,1.17756,200900002.0
2007-03-20 06:33:00,1.17758,1.17758,1.17749,1.17752,63999999.0
2007-03-20 06:34:00,1.17752,1.17753,1.17741,1.17741,47800000.0
2007-03-20 06:35:00,1.17762,1.17762,1.1775,1.17755,123100000.0
2007-03-20 06:36:00,1.17757,1.17757,1.17744,1.1775,8800000.0
2007-03-20 06:37:00,1.17748,1.17748,1.17736,1.17743,172000002.0
2007-03-20 06:38:00,1.17745,1.17756,1.17745,1.17753,74500000.0
2007-03-20 06:39:00,1.17745,1.17745,1.17717,1.17717,65700002.0
2007-03-20 06:40:00,1.17747,1.17755,1.17726,1.17735,181499999.0
2007-03-20 06:41:00,1.17755,1.17765,1.17753,1.1776,124599999.0
2007-03-20 06:42:00,1.17753,1.17758,1.17746,1.1775,165000000.0
2007-03-20 06:43:00,1.17745,1.17759,1.17744,1.17754,124500000.0
2007-03-20 06:44:00,1.17754,1.17754,1.17747,1.17752,74100001.0
2007-03-20 06:45:00,1.1776,1.17771,1.17756,1.17761,288400000.0
2007-03-20 06:46:00,1.17749,1.17763,1.17739,1.17763,461100005.0
2007-03-20 06:47:00,1.17758,1.17762,1.17753,1.1776,508599996.0
2007-03-20 06:48:00,1.17755,1.17761,1.17747,1.17761,461400002.0
2007-03-20 06:49:00,1.17764,1.17764,1.17749,1.1775,338500002.0
2007-03-20 06:50:00,1.17745,1.17753,1.17737,1.17749,59600001.0
2007-03-20 06:51:00,1.17753,1.17766,1.17752,1.17753,148200000.0
2007-03-20 06:52:00,1.17758,1.1777,1.17752,1.17756,590900002.0
2007-03-20 06:53:00,1.17721,1.17747,1.17721,1.1773,150500000.0
2007-03-20 06:54:00,1.1773,1.17748,1.17727,1.17748,856700000.0
2007-03-20 06:55:00,1.17755,1.17755,1.17742,1.17748,611431134.0
2007-03-20 06:56:00,1.17739,1.17755,1.17739,1.17743,565100002.0
2007-03-20 06:57:00,1.17744,1.17754,1.17741,1.17741,240400002.0
2007-03-20 06:58:00,1.17744,1.17751,1.17737,1.17741,748399995.0
2007-03-20 06:59:00,1.1772,1.17737,1.17706,1.17711,843900001.0
2007-03-20 07:00:00,1.17742,1.17742,1.17729,1.1773,270200002.0
2007-03-20 07:01:00,1.17741,1.17744,1.17724,1.17724,326531135.0
2007-03-20 07:02:00,1.17746,1.17746,1.1771,1.1771,417900000.0
2007-03-20 07:03:00,1.17735,1.17741,1.17728,1.17737,613300005.0
2007-03-20 07:04:00,1.17735,1.17741,1.17731,1.17741,295499999.0
2007-03-20 07:05:00,1.17735,1.17745,1.17727,1.1774,524400006.0
2007-03-20 07:06:00,1.17725,1.17742,1.17725,1.17739,198800000.0
2007-03-20 07:07:00,1.1774,1.17745,1.17738,1.17745,81100000.0
2007-03-20 07:08:00,1.17737,1.17737,1.17712,1.17712,167700002.0
2007-03-20 07:09:00,1.17702,1.17708,1.17702,1.17708,266531136.0
2007-03-20 07:10:00,1.1771,1.17718,1.17705,1.1771,315699995.0
2007-03-20 07:11:00,1.1771,1.17718,1.1771,1.17718,62400000.0
2007-03-20 07:12:00,1.17721,1.17722,1.17707,1.17708,217300003.0
2007-03-20 07:13:00,1.17707,1.17713,1.17702,1.17709,208499998.0
2007-03-20 07:14:00,1.17706,1.17706,1.17685,1.17703,282799998.0
2007-03-20 07:15:00,1.17695,1.17695,1.17688,1.17693,28800000.0
2007-03-20 07:16:00,1.17708,1.17709,1.17697,1.17705,313799999.0
2007-03-20 07:17:00,1.17706,1.17709,1.17697,1.17703,510200003.0
2007-03-20 07:18:00,1.177,1.17705,1.17692,1.17692,384900000.0
2007-03-20 07:19:00,1.17682,1.17702,1.17675,1.17675,441599997.0
2007-03-20 07:20:00,1.17698,1.17702,1.17688,1.17695,540399999.0
2007-03-20 07:21:00,1.17695,1.17695,1.17687,1.1769,381100007.0
2007-03-20 07:22:00,1.17687,1.17695,1.17687,1.17695,321900001.0
2007-03-20 07:23:00,1.17684,1.17685,1.17664,1.17682,459000001.0
2007-03-20 07:24:00,1.17684,1.17684,1.17649,1.17656,222199999.0
2007-03-20 07:25:00,1.17656,1.17661,1.17654,1.17655,186499999.0
2007-03-20 07:26:00,1.17655,1.17655,1.17626,1.17654,271199998.0
2007-03-20 07:27:00,1.17657,1.17657,1.17642,1.17643,366799999.0
2007-03-20 07:28:00,1.17645,1.17658,1.17642,1.17658,500600001.0
2007-03-20 07:29:00,1.17651,1.17651,1.1763,1.17645,376400006.0
2007-03-20 07:30:00,1.17645,1.17653,1.1764,1.17645,460900001.0
2007-03-20 07:31:00,1.17651,1.17664,1.17649,1.17652,848000004.0
2007-03-20 07:32:00,1.1764,1.17649,1.17633,1.17633,223999997.0
2007-03-20 07:33:00,1.17633,1.17643,1.17633,1.17635,262500004.0
2007-03-20 07:34:00,1.17635,1.17643,1.17635,1.1764,259199998.0
2007-03-20 07:35:00,1.17635,1.17645,1.17635,1.17645,277300002.0
2007-03-20 07:36:00,1.17616,1.17646,1.17611,1.17646,645799997.0
2007-03-20 07:37:00,1.17645,1.17645,1.17633,1.17643,554599996.0
2007-03-20 07:38:00,1.17635,1.17643,1.1763,1.17638,432499999.0
2007-03-20 07:39:00,1.1764,1.17642,1.17626,1.17626,406500002.0
2007-03-20 07:40:00,1.1764,1.1764,1.1762,1.17627,43531139.0
2007-03-20 07:41:00,1.17646,1.17674,1.17637,1.17673,135100000.0
2007-03-20 07:42:00,1.17684,1.17691,1.1767,1.17688,356799999.0
2007-03-20 07:43:00,1.17687,1.17697,1.17683,1.17685,550899993.0
2007-03-20 07:44:00,1.17689,1.17689,1.17666,1.17666,742499993.0
2007-03-20 07:45:00,1.17662,1.1768,1.17662,1.17674,171799998.0
2007-03-20 07:46:00,1.1768,1.17683,1.17675,1.17683,167000000.0
2007-03-20 07:47:00,1.17675,1.17693,1.17675,1.17689,591100001.0
2007-03-20 07:48:00,1.17665,1.17684,1.17655,1.17655,208000001.0
2007-03-20 07:49:00,1.17692,1.177,1.17692,1.177,86899999.0
2007-03-20 07:50:00,1.17699,1.17705,1.17689,1.17692,255300000.0
2007-03-20 07:51:00,1.17705,1.17754,1.17705,1.17749,421200000.0
2007-03-20 07:52:00,1.17749,1.17752,1.17731,1.17745,261600002.0
2007-03-20 07:53:00,1.17751,1.17792,1.17751,1.17764,107099999.0
2007-03-20 07:54:00,1.17758,1.17775,1.17753,1.17775,34400000.0
2007-03-20 07:55:00,1.17782,1.17797,1.17782,1.17791,235200000.0
2007-03-20 07:56:00,1.17783,1.17788,1.17767,1.17767,530699998.0
2007-03-20 07:57:00,1.17767,1.17789,1.17767,1.17779,140600001.0
2007-03-20 07:58:00,1.17753,1.17779,1.17743,1.17772,105800000.0
2007-03-20 07:59:00,1.17771,1.17784,1.17771,1.17772,69299999.0
2007-03-20 08:00:00,1.17765,1.1778,1.17765,1.17772,304300004.0
2007-03-20 08:01:00,1.1777,1.17772,1.17765,1.1777,135800000.0
2007-03-20 08:02:00,1.17749,1.17771,1.1774,1.1774,178500000.0
2007-03-20 08:03:00,1.17765,1.17778,1.17762,1.17778,388900001.0
2007-03-20 08:04:00,1.1777,1.17778,1.1777,1.17778,64499999.0
2007-03-20 08:05:00,1.1777,1.1777,1.1777,1.1777,79799999.0
2007-03-20 08:06:00,1.1777,1.17771,1.17762,1.17767,236900002.0
2007-03-20 08:07:00,1.17736,1.17757,1.17734,1.17754,124700001.0
2007-03-20 08:08:00,1.17742,1.17751,1.17731,1.17731,61499999.0
2007-03-20 08:09:00,1.1777,1.17775,1.17765,1.1777,120200000.0
2007-03-20 08:10:00,1.17768,1.17769,1.17744,1.17744,303100002.0
2007-03-20 08:11:00,1.17735,1.1774,1.17735,1.1774,17600000.0
2007-03-20 08:12:00,1.17741,1.17741,1.17724,1.1773,48100000.0
2007-03-20 08:13:00,1.17725,1.17742,1.17725,1.17742,3800000.0
2007-03-20 08:14:00,1.17738,1.17744,1.17735,1.17735,176499998.0
2007-03-20 08:15:00,1.17738,1.1774,1.17735,1.1774,94700000.0
2007-03-20 08:16:00,1.17736,1.17736,1.17703,1.17703,166900003.0
2007-03-20 08:17:00,1.17705,1.17706,1.17692,1.17692,330599998.0
2007-03-20 08:18:00,1.1769,1.1769,1.17685,1.1769,199600002.0
2007-03-20 08:19:00,1.17695,1.17695,1.17685,1.17695,350800001.0
2007-03-20 08:20:00,1.17698,1.17703,1.1769,1.17699,370300001.0
2007-03-20 08:21:00,1.17695,1.17705,1.17692,1.17702,339800005.0
2007-03-20 08:22:00,1.17652,1.17698,1.17652,1.17698,638099998.0
2007-03-20 08:23:00,1.17677,1.17689,1.17677,1.17684,51700000.0
2007-03-20 08:24:00,1.17695,1.17695,1.1768,1.17693,43800000.0
2007-03-20 08:25:00,1.177,1.177,1.177,1.177,12800000.0
2007-03-20 08:26:00,1.17664,1.17689,1.17639,1.17673,312600000.0
2007-03-20 08:27:00,1.1769,1.17697,1.17674,1.17684,172900002.0
2007-03-20 08:28:00,1.177,1.177,1.17695,1.177,130200001.0
2007-03-20 08:29:00,1.17697,1.17697,1.17676,1.17681,238000006.0
2007-03-20 08:30:00,1.17699,1.17706,1.17695,1.17703,124500001.0
2007-03-20 08:31:00,1.17707,1.17715,1.17697,1.1771,168300000.0
2007-03-20 08:32:00,1.17705,1.17714,1.17704,1.17712,470500001.0
2007-03-20 08:33:00,1.17708,1.17708,1.17704,1.17704,35900001.0
2007-03-20 08:34:00,1.17692,1.17693,1.17677,1.17687,172800002.0
2007-03-20 08:35:00,1.17683,1.17693,1.17675,1.17685,85200000.0
2007-03-20 08:36:00,1.17684,1.17684,1.17668,1.17682,105200001.0
2007-03-20 08:37:00,1.17661,1.17697,1.1764,1.17658,193700000.0
2007-03-20 08:38:00,1.17697,1.17707,1.17692,1.17692,282699997.0
2007-03-20 08:39:00,1.17695,1.17699,1.17694,1.17698,120700000.0
2007-03-20 08:40:00,1.17679,1.17689,1.17648,1.17648,149299998.0
2007-03-20 08:41:00,1.17695,1.177,1.17687,1.17697,545499997.0
2007-03-20 08:42:00,1.17697,1.17698,1.17687,1.17693,311699998.0
2007-03-20 08:43:00,1.1769,1.17695,1.17686,1.17689,376100006.0
2007-03-20 08:44:00,1.17692,1.17703,1.17691,1.17703,336231138.0
2007-03-20 08:45:00,1.17708,1.1771,1.17694,1.17696,344631136.0
2007-03-20 08:46:00,1.17699,1.17705,1.17694,1.17695,175399999.0
2007-03-20 08:47:00,1.17693,1.177,1.17674,1.17681,185899996.0
2007-03-20 08:48:00,1.17678,1.17684,1.17662,1.17665,396400003.0
2007-03-20 08:49:00,1.17695,1.177,1.17695,1.177,124200001.0
2007-03-20 08:50:00,1.17693,1.17698,1.17685,1.17685,609099997.0
2007-03-20 08:51:00,1.17684,1.17696,1.17681,1.17696,467700003.0
2007-03-20 08:52:00,1.17697,1.17703,1.1769,1.177,124600001.0
2007-03-20 08:53:00,1.17698,1.17703,1.17673,1.17673,339300000.0
2007-03-20 08:54:00,1.17696,1.17705,1.17687,1.17702,366000003.0
2007-03-20 08:55:00,1.17699,1.17712,1.17681,1.17692,230800001.0
2007-03-20 08:56:00,1.17685,1.17701,1.17685,1.17697,542800002.0
2007-03-20 08:57:00,1.17703,1.17703,1.17679,1.17698,241300001.0
2007-03-20 08:58:00,1.17701,1.17709,1.17696,1.17699,116100000.0
2007-03-20 08:59:00,1.17715,1.17728,1.17712,1.17713,290800001.0
2007-03-20 09:00:00,1.17709,1.17717,1.17674,1.17701,475800003.0
2007-03-20 09:01:00,1.17712,1.17735,1.17712,1.17735,102200000.0
2007-03-20 09:02:00,1.17737,1.17742,1.1773,1.17735,382600001.0
2007-03-20 09:03:00,1.17736,1.17757,1.17736,1.17752,292900002.0
2007-03-20 09:04:00,1.17755,1.17755,1.17729,1.1773,528800002.0
2007-03-20 09:05:00,1.17728,1.17736,1.17673,1.17702,306400003.0
2007-03-20 09:06:00,1.17689,1.17689,1.17661,1.17683,503300002.0
2007-03-20 09:07:00,1.1768,1.17682,1.1767,1.17676,235399998.0
2007-03-20 09:08:00,1.17675,1.17679,1.1767,1.17675,235800001.0
2007-03-20 09:09:00,1.17675,1.17689,1.17675,1.17683,187899997.0
2007-03-20 09:10:00,1.17693,1.17697,1.17686,1.17688,187099998.0
2007-03-20 09:11:00,1.17685,1.17694,1.17685,1.1769,201300001.0
2007-03-20 09:12:00,1.17685,1.17685,1.1768,1.17685,8800000.0
2007-03-20 09:13:00,1.17685,1.1769,1.1768,1.17685,295600005.0
2007-03-20 09:14:00,1.1768,1.1769,1.17675,1.1769,595500004.0
2007-03-20 09:15:00,1.17686,1.17695,1.17681,1.1769,327400003.0
2007-03-20 09:16:00,1.17685,1.17695,1.17685,1.17695,439600005.0
2007-03-20 09:17:00,1.17698,1.17705,1.17688,1.17688,514199996.0
2007-03-20 09:18:00,1.17697,1.17705,1.17689,1.17703,421000004.0
2007-03-20 09:19:00,1.17699,1.17705,1.17687,1.17695,727900003.0
2007-03-20 09:20:00,1.1768,1.17694,1.17665,1.1768,269800001.0
2007-03-20 09:21:00,1.17696,1.17699,1.17688,1.17698,234300000.0
2007-03-20 09:22:00,1.17678,1.17695,1.17662,1.17676,224400001.0
2007-03-20 09:23:00,1.17698,1.17704,1.17685,1.17685,489799994.0
2007-03-20 09:24:00,1.177,1.17705,1.1769,1.17695,526499996.0
2007-03-20 09:25:00,1.17688,1.17701,1.17686,1.17686,324500001.0
2007-03-20 09:26:00,1.17667,1.17693,1.17663,1.17678,594600002.0
2007-03-20 09:27:00,1.17703,1.17715,1.17695,1.17698,376499998.0
2007-03-20 09:28:00,1.17706,1.17734,1.17706,1.17734,588000004.0
2007-03-20 09:29:00,1.17739,1.17741,1.17727,1.17732,880900002.0
2007-03-20 09:30:00,1.1773,1.17735,1.1772,1.1772,377599998.0
2007-03-20 09:31:00,1.17723,1.17742,1.17709,1.17742,392600000.0
2007-03-20 09:32:00,1.17722,1.17723,1.17708,1.17708,600000000.0
2007-03-20 09:33:00,1.17704,1.17717,1.17697,1.17702,784199999.0
2007-03-20 09:34:00,1.177,1.17703,1.17682,1.17683,586000001.0
2007-03-20 09:35:00,1.1768,1.17692,1.17678,1.17685,553190004.0
2007-03-20 09:36:00,1.17686,1.17692,1.17685,1.17689,441100003.0
2007-03-20 09:37:00,1.17688,1.17691,1.1767,1.17691,304699999.0
2007-03-20 09:38:00,1.1769,1.177,1.17687,1.17695,280590002.0
2007-03-20 09:39:00,1.1769,1.177,1.17685,1.177,767800004.0
2007-03-20 09:40:00,1.17698,1.17705,1.17696,1.17703,221299997.0
2007-03-20 09:41:00,1.17699,1.17711,1.17699,1.17702,527599999.0
2007-03-20 09:42:00,1.177,1.177,1.17683,1.17687,950399997.0
2007-03-20 09:43:00,1.17658,1.17684,1.1763,1.17673,479200002.0
2007-03-20 09:44:00,1.17677,1.17683,1.1766,1.17661,808399999.0
2007-03-20 09:45:00,1.1766,1.17671,1.1766,1.17667,510900002.0
2007-03-20 09:46:00,1.17667,1.17687,1.1766,1.17687,478000002.0
2007-03-20 09:47:00,1.17686,1.17694,1.17685,1.17685,289100004.0
2007-03-20 09:48:00,1.17688,1.17688,1.17669,1.17671,866899998.0
2007-03-20 09:49:00,1.17656,1.17675,1.17655,1.17662,719700005.0
2007-03-20 09:50:00,1.17663,1.17663,1.17653,1.17655,576899997.0
2007-03-20 09:51:00,1.17659,1.17664,1.17647,1.17658,1075931143.0
2007-03-20 09:52:00,1.1766,1.17669,1.17656,1.1766,944899995.0
2007-03-20 09:53:00,1.17658,1.17662,1.17648,1.17662,774199996.0
2007-03-20 09:54:00,1.17661,1.17664,1.17649,1.17655,978400002.0
2007-03-20 09:55:00,1.1765,1.17664,1.17649,1.17662,740200002.0
2007-03-20 09:56:00,1.17661,1.17676,1.17661,1.17663,778899998.0
2007-03-20 09:57:00,1.17663,1.1767,1.1766,1.17667,926000003.0
2007-03-20 09:58:00,1.17662,1.17669,1.17656,1.17663,659700000.0
2007-03-20 09:59:00,1.1766,1.17666,1.17651,1.1766,56499998.0
2007-03-20 10:00:00,1.17659,1.17662,1.17658,1.17659,100099997.0
2007-03-20 10:01:00,1.17655,1.17667,1.17655,1.17667,43100000.0
2007-03-20 10:02:00,1.17665,1.17665,1.17655,1.17655,71300001.0
2007-03-20 10:03:00,1.17655,1.17665,1.17655,1.1766,179499998.0
2007-03-20 10:04:00,1.17638,1.17657,1.1763,1.17651,87299998.0
2007-03-20 10:05:00,1.1766,1.17663,1.17655,1.1766,115800000.0
2007-03-20 10:06:00,1.1766,1.1766,1.1766,1.1766,36400000.0
2007-03-20 10:07:00,1.1766,1.17665,1.17653,1.17655,105900001.0
2007-03-20 10:08:00,1.17655,1.17669,1.17655,1.17662,94900000.0
2007-03-20 10:09:00,1.1766,1.17668,1.1766,1.17668,16700000.0
2007-03-20 10:10:00,1.17669,1.17669,1.17665,1.17669,79800000.0
2007-03-20 10:11:00,1.17668,1.17671,1.17663,1.17663,31231139.0
2007-03-20 10:12:00,1.17667,1.17669,1.17661,1.17669,95799999.0
2007-03-20 10:13:00,1.17671,1.17671,1.17662,1.17662,104799999.0
2007-03-20 10:14:00,1.17665,1.17668,1.17665,1.17666,36699999.0
2007-03-20 10:15:00,1.17665,1.17675,1.1766,1.17673,84100001.0
2007-03-20 10:16:00,1.17672,1.17677,1.1767,1.17676,121200000.0
2007-03-20 10:17:00,1.1767,1.17674,1.17669,1.17669,120699999.0
2007-03-20 10:18:00,1.17666,1.17669,1.17664,1.17668,67999998.0
2007-03-20 10:19:00,1.1765,1.17653,1.17646,1.17648,55899999.0
2007-03-20 10:20:00,1.17644,1.17644,1.17626,1.1763,18300000.0
2007-03-20 10:21:00,1.17632,1.17632,1.17618,1.17623,58000000.0
2007-03-20 10:22:00,1.17616,1.17617,1.17605,1.17617,161199999.0
2007-03-20 10:23:00,1.1762,1.1762,1.17603,1.17604,28300000.0
2007-03-20 10:24:00,1.1761,1.17618,1.17603,1.17618,76400002.0
2007-03-20 10:25:00,1.17622,1.17622,1.17614,1.17614,36700000.0
2007-03-20 10:26:00,1.17619,1.1763,1.17618,1.1762,65200000.0
2007-03-20 10:27:00,1.17619,1.17631,1.17619,1.17627,84500000.0
2007-03-20 10:28:00,1.17627,1.17635,1.17627,1.17635,73899999.0
2007-03-20 10:29:00,1.17621,1.17632,1.17621,1.17624,95700000.0
2007-03-20 10:30:00,1.1763,1.1763,1.1762,1.17627,100400001.0
2007-03-20 10:31:00,1.17628,1.17641,1.17628,1.17641,50300000.0
2007-03-20 10:32:00,1.17633,1.17637,1.17628,1.17632,132300000.0
2007-03-20 10:33:00,1.17634,1.17634,1.17619,1.17619,47000000.0
2007-03-20 10:34:00,1.17628,1.1763,1.17614,1.17614,145299996.0
2007-03-20 10:35:00,1.17609,1.1761,1.17601,1.17608,33400000.0
2007-03-20 10:36:00,1.17616,1.1763,1.17616,1.1762,45700001.0
2007-03-20 10:37:00,1.1762,1.17622,1.17616,1.17616,31900000.0
2007-03-20 10:38:00,1.17615,1.17618,1.17612,1.17618,95200001.0
2007-03-20 10:39:00,1.17629,1.17632,1.17621,1.17625,95599999.0
2007-03-20 10:40:00,1.17635,1.17635,1.17632,1.17633,40099998.0
2007-03-20 10:41:00,1.17642,1.17648,1.17642,1.17645,47000000.0
2007-03-20 10:42:00,1.17637,1.17647,1.17637,1.17644,26400000.0
2007-03-20 10:43:00,1.17658,1.17658,1.17652,1.17658,34300000.0
2007-03-20 10:44:00,1.17655,1.17655,1.17652,1.17652,37600002.0
2007-03-20 10:45:00,1.17656,1.17662,1.17652,1.17662,116500001.0
2007-03-20 10:46:00,1.17657,1.17667,1.17657,1.17667,5300000.0
2007-03-20 10:47:00,1.17672,1.17672,1.17665,1.17667,38400000.0
2007-03-20 10:48:00,1.17659,1.17668,1.17659,1.17667,100799999.0
2007-03-20 10:49:00,1.17662,1.1767,1.17658,1.1766,117500002.0
2007-03-20 10:50:00,1.17665,1.17665,1.17665,1.17665,42400002.0
2007-03-20 10:51:00,1.17661,1.17662,1.17638,1.17656,50700000.0
2007-03-20 10:52:00,1.17665,1.17668,1.17661,1.17668,20900000.0
2007-03-20 10:53:00,1.17659,1.17661,1.17659,1.17661,15300000.0
2007-03-20 10:54:00,1.17656,1.1766,1.17656,1.17659,70399999.0
2007-03-20 10:55:00,1.17667,1.17667,1.17654,1.17654,103600003.0
2007-03-20 10:56:00,1.17659,1.17659,1.17654,1.17654,19900001.0
2007-03-20 10:57:00,1.17649,1.17654,1.17649,1.17653,47999999.0
2007-03-20 10:58:00,1.1762,1.17642,1.1762,1.17642,57799998.0
2007-03-20 10:59:00,1.17657,1.17657,1.17653,1.17653,147900002.0
2007-03-20 11:00:00,1.17653,1.17655,1.17645,1.17645,74999997.0
2007-03-20 11:01:00,1.17653,1.17665,1.17653,1.17654,120900001.0
2007-03-20 11:02:00,1.17649,1.17654,1.17647,1.17647,86399997.0
2007-03-20 11:03:00,1.17658,1.17658,1.17658,1.17658,21599999.0
2007-03-20 11:04:00,1.17656,1.17663,1.17656,1.17663,17600000.0
2007-03-20 11:05:00,1.17664,1.17678,1.17662,1.1767,126500000.0
2007-03-20 11:06:00,1.17685,1.17705,1.17685,1.17705,128599996.0
2007-03-20 11:07:00,1.17695,1.17697,1.17688,1.17688,3200000.0
2007-03-20 11:08:00,1.17689,1.17689,1.17679,1.17688,65431139.0
2007-03-20 11:09:00,1.1768,1.17687,1.17679,1.17687,38100000.0
2007-03-20 11:10:00,1.17682,1.17682,1.17674,1.17674,43900001.0
2007-03-20 11:11:00,1.17671,1.1768,1.17671,1.17673,87500000.0
2007-03-20 11:12:00,1.17676,1.17677,1.17676,1.17677,8800000.0
2007-03-20 11:13:00,1.17673,1.17684,1.17667,1.17684,71000000.0
2007-03-20 11:14:00,1.17672,1.17681,1.17672,1.17681,48400001.0
2007-03-20 11:15:00,1.17666,1.17675,1.1766,1.17675,96300000.0
2007-03-20 11:16:00,1.17678,1.17692,1.17678,1.17689,59800000.0
2007-03-20 11:17:00,1.17688,1.17691,1.17676,1.17683,66100001.0
2007-03-20 11:18:00,1.17678,1.17686,1.17678,1.17682,62299999.0
2007-03-20 11:19:00,1.17679,1.17693,1.17676,1.17676,91899998.0
2007-03-20 11:20:00,1.17684,1.17684,1.17678,1.17678,53000001.0
2007-03-20 11:21:00,1.17662,1.17669,1.17662,1.17664,52199999.0
2007-03-20 11:22:00,1.17658,1.17675,1.17658,1.17673,42600000.0
2007-03-20 11:23:00,1.17675,1.17675,1.17675,1.17675,17700001.0
2007-03-20 11:24:00,1.17676,1.17684,1.17676,1.17676,136400002.0
2007-03-20 11:25:00,1.17677,1.17683,1.17672,1.1768,128499996.0
2007-03-20 11:26:00,1.17673,1.17693,1.17673,1.17683,89000001.0
2007-03-20 11:27:00,1.17679,1.17686,1.17679,1.17682,62500000.0
2007-03-20 11:28:00,1.17679,1.17686,1.17673,1.17676,148499997.0
2007-03-20 11:29:00,1.17675,1.17675,1.17672,1.17672,28100001.0
2007-03-20 11:30:00,1.17677,1.17677,1.17657,1.17657,81199999.0
2007-03-20 11:31:00,1.17662,1.17671,1.17662,1.17671,24600000.0
2007-03-20 11:32:00,1.17675,1.17685,1.17675,1.17685,120800000.0
2007-03-20 11:33:00,1.17683,1.17688,1.17669,1.17671,95499999.0
2007-03-20 11:34:00,1.17694,1.17703,1.17694,1.17703,104400001.0
2007-03-20 11:35:00,1.17692,1.17692,1.17686,1.1769,40000000.0
2007-03-20 11:36:00,1.17694,1.17709,1.17694,1.17705,49900000.0
2007-03-20 11:37:00,1.17695,1.17705,1.17695,1.17703,98200000.0
2007-03-20 11:38:00,1.17695,1.17699,1.17686,1.17695,56200001.0
2007-03-20 11:39:00,1.177,1.177,1.17694,1.177,75800000.0
2007-03-20 11:40:00,1.17692,1.17693,1.17683,1.17693,148399997.0
2007-03-20 11:41:00,1.17686,1.177,1.17684,1.177,81200002.0
2007-03-20 11:42:00,1.17705,1.17705,1.17705,1.17705,12000000.0
2007-03-20 11:43:00,1.17697,1.17707,1.17697,1.17697,124800003.0
2007-03-20 11:44:00,1.17696,1.17699,1.17689,1.17699,96599999.0
2007-03-20 11:45:00,1.17688,1.17696,1.17676,1.17686,108300000.0
2007-03-20 11:46:00,1.17691,1.17699,1.17691,1.17699,33900000.0
2007-03-20 11:47:00,1.17702,1.17702,1.17693,1.17699,58700001.0
2007-03-20 11:48:00,1.177,1.17702,1.177,1.17702,10400000.0
2007-03-20 11:49:00,1.17698,1.17711,1.17695,1.17711,48099999.0
2007-03-20 11:50:00,1.17705,1.17713,1.17703,1.1771,110900001.0
2007-03-20 11:51:00,1.17705,1.1771,1.17705,1.17705,110700001.0
2007-03-20 11:52:00,1.17703,1.17714,1.17703,1.17714,21800000.0
2007-03-20 11:53:00,1.17704,1.17711,1.17702,1.17702,95199999.0
2007-03-20 11:54:00,1.17702,1.17704,1.17697,1.17703,93400000.0
2007-03-20 11:55:00,1.17694,1.17697,1.1768,1.1768,71200000.0
2007-03-20 11:56:00,1.1767,1.1767,1.1765,1.1765,63500001.0
2007-03-20 11:57:00,1.17647,1.17647,1.17635,1.17635,101399998.0
2007-03-20 11:58:00,1.17636,1.17636,1.17627,1.17627,45400000.0
2007-03-20 11:59:00,1.1762,1.1762,1.1762,1.1762,34300000.0
2007-03-20 12:00:00,1.17615,1.17615,1.17612,1.17612,52100000.0
2007-03-20 12:01:00,1.17604,1.17604,1.17594,1.17602,60199998.0
2007-03-20 12:02:00,1.17605,1.17612,1.17601,1.1761,84300000.0
2007-03-20 12:03:00,1.17606,1.17619,1.17602,1.17607,88199999.0
2007-03-20 12:04:00,1.176,1.17607,1.176,1.17607,15100000.0
2007-03-20 12:05:00,1.17607,1.17625,1.176,1.176,66800001.0
2007-03-20 12:06:00,1.17607,1.17621,1.17607,1.17612,122600003.0
2007-03-20 12:07:00,1.17603,1.17611,1.17602,1.17611,51800000.0
2007-03-20 12:08:00,1.17618,1.17627,1.17612,1.17627,52200000.0
2007-03-20 12:09:00,1.1763,1.17632,1.1763,1.1763,53400001.0
2007-03-20 12:10:00,1.17628,1.17628,1.17623,1.17623,12400000.0
2007-03-20 12:11:00,1.17619,1.17627,1.17618,1.17621,126100002.0
2007-03-20 12:12:00,1.17621,1.17634,1.17617,1.17634,60700000.0
2007-03-20 12:13:00,1.17635,1.17635,1.17635,1.17635,49300000.0
2007-03-20 12:14:00,1.17644,1.17656,1.17643,1.1765,94700000.0
2007-03-20 12:15:00,1.17635,1.17635,1.17627,1.17627,70900000.0
2007-03-20 12:16:00,1.17608,1.17613,1.17604,1.17611,108099999.0
2007-03-20 12:17:00,1.17606,1.17606,1.17599,1.17603,22400000.0
2007-03-20 12:18:00,1.17595,1.17608,1.17594,1.17606,81500000.0
2007-03-20 12:19:00,1.17594,1.17603,1.17594,1.17603,30500000.0
2007-03-20 12:20:00,1.17605,1.1761,1.17605,1.1761,47900000.0
2007-03-20 12:21:00,1.17602,1.17615,1.17602,1.17612,55299999.0
2007-03-20 12:22:00,1.17615,1.17621,1.1761,1.1761,78799999.0
2007-03-20 12:23:00,1.17624,1.17624,1.17622,1.17622,47900002.0
2007-03-20 12:24:00,1.17609,1.17609,1.17572,1.17577,30900000.0
2007-03-20 12:25:00,1.17579,1.17593,1.17579,1.1758,142499997.0
2007-03-20 12:26:00,1.17572,1.17572,1.17563,1.17563,43300000.0
2007-03-20 12:27:00,1.17571,1.1758,1.17564,1.1757,122699998.0
2007-03-20 12:28:00,1.17565,1.17578,1.17558,1.17576,145300000.0
2007-03-20 12:29:00,1.1758,1.17592,1.17571,1.17592,210800002.0
2007-03-20 12:30:00,1.17605,1.17613,1.17605,1.17612,66000000.0
2007-03-20 12:31:00,1.17604,1.17609,1.17604,1.17609,31800000.0
2007-03-20 12:32:00,1.17598,1.17602,1.17591,1.17602,74900002.0
2007-03-20 12:33:00,1.17595,1.176,1.17595,1.17595,95131140.0
2007-03-20 12:34:00,1.17607,1.17618,1.17607,1.17607,31500000.0
2007-03-20 12:35:00,1.176,1.17604,1.17591,1.17604,51100000.0
2007-03-20 12:36:00,1.17602,1.17602,1.176,1.176,36300000.0
2007-03-20 12:37:00,1.17605,1.17605,1.1759,1.1759,19100000.0
2007-03-20 12:38:00,1.17604,1.17604,1.17597,1.17598,69100002.0
2007-03-20 12:39:00,1.17605,1.17605,1.17605,1.17605,800000.0
2007-03-20 12:40:00,1.17594,1.17594,1.17583,1.17587,66399999.0
2007-03-20 12:41:00,1.17585,1.17589,1.17579,1.17589,83900000.0
2007-03-20 12:42:00,1.17585,1.17595,1.17582,1.17582,82599999.0
2007-03-20 12:43:00,1.17566,1.17579,1.17553,1.17557,233800003.0
2007-03-20 12:44:00,1.17567,1.17583,1.17556,1.17556,52900002.0
2007-03-20 12:45:00,1.17593,1.17602,1.17589,1.1759,66600000.0
2007-03-20 12:46:00,1.17598,1.17598,1.17585,1.17585,82699999.0
2007-03-20 12:47:00,1.17586,1.17602,1.17585,1.17602,51700000.0
2007-03-20 12:48:00,1.17601,1.17606,1.17594,1.176,82700002.0
2007-03-20 12:49:00,1.17615,1.1762,1.17601,1.17614,46900000.0
2007-03-20 12:50:00,1.17605,1.17622,1.17603,1.17622,78600002.0
2007-03-20 12:51:00,1.17622,1.1763,1.17618,1.17618,59799999.0
2007-03-20 12:52:00,1.17617,1.1763,1.17617,1.17624,117000000.0
2007-03-20 12:53:00,1.17623,1.17623,1.17614,1.17616,81700001.0
2007-03-20 12:54:00,1.17615,1.17622,1.17615,1.17622,13200000.0
2007-03-20 12:55:00,1.17622,1.17628,1.17614,1.17628,64100000.0
2007-03-20 12:56:00,1.17627,1.17639,1.17623,1.17636,153799999.0
2007-03-20 12:57:00,1.17648,1.17663,1.17648,1.17652,85300002.0
2007-03-20 12:58:00,1.17653,1.17656,1.17645,1.17645,93899999.0
2007-03-20 12:59:00,1.17642,1.17646,1.17628,1.17645,115600000.0
2007-03-20 13:00:00,1.175,1.175,1.17182,1.17195,88600001.0
2007-03-20 13:01:00,1.17226,1.17247,1.17226,1.17239,85400000.0
2007-03-20 13:02:00,1.17215,1.17226,1.17174,1.17174,107700001.0
2007-03-20 13:03:00,1.17185,1.1722,1.17185,1.17219,48100000.0
2007-03-20 13:04:00,1.1722,1.17223,1.17185,1.17195,96900000.0
2007-03-20 13:05:00,1.17207,1.17221,1.17195,1.17218,145200001.0
2007-03-20 13:06:00,1.17217,1.17228,1.17183,1.17197,112799999.0
2007-03-20 13:07:00,1.17212,1.17228,1.17204,1.17228,81600000.0
2007-03-20 13:08:00,1.17192,1.17192,1.17152,1.17152,141199999.0
2007-03-20 13:09:00,1.1714,1.17155,1.17128,1.17151,35200000.0
2007-03-20 13:10:00,1.17149,1.17162,1.17148,1.17155,184000000.0
2007-03-20 13:11:00,1.17152,1.17152,1.17081,1.17093,101500001.0
2007-03-20 13:12:00,1.17107,1.17112,1.17075,1.17075,82100000.0
2007-03-20 13:13:00,1.1706,1.1706,1.17044,1.17046,131299998.0
2007-03-20 13:14:00,1.17068,1.17079,1.17068,1.17079,93000002.0
2007-03-20 13:15:00,1.17084,1.1709,1.17083,1.17083,132900000.0
2007-03-20 13:16:00,1.17071,1.17071,1.17032,1.17032,77800000.0
2007-03-20 13:17:00,1.17019,1.17022,1.17002,1.17002,74899999.0
2007-03-20 13:18:00,1.17006,1.1701,1.16994,1.1701,59000000.0
2007-03-20 13:19:00,1.17017,1.17018,1.17009,1.17018,115299997.0
2007-03-20 13:20:00,1.17018,1.17021,1.17012,1.17013,44300000.0
2007-03-20 13:21:00,1.17019,1.17019,1.17004,1.17004,126800000.0
2007-03-20 13:22:00,1.17,1.17024,1.16994,1.17016,61100001.0
2007-03-20 13:23:00,1.17004,1.1705,1.17004,1.1705,74500001.0
2007-03-20 13:24:00,1.17062,1.17064,1.17047,1.17057,171400002.0
2007-03-20 13:25:00,1.17051,1.17063,1.17044,1.17045,116400000.0
2007-03-20 13:26:00,1.17046,1.17059,1.17046,1.17051,134600001.0
2007-03-20 13:27:00,1.17046,1.17056,1.16994,1.16994,95300000.0
2007-03-20 13:28:00,1.16992,1.17003,1.16992,1.16997,133200001.0
2007-03-20 13:29:00,1.16974,1.16974,1.16916,1.16921,36000000.0
2007-03-20 13:30:00,1.16914,1.16952,1.16914,1.1695,102200000.0
2007-03-20 13:31:00,1.1696,1.1696,1.16942,1.16945,101600003.0
2007-03-20 13:32:00,1.16945,1.1695,1.16937,1.16937,65600001.0
2007-03-20 13:33:00,1.16928,1.16932,1.16918,1.16922,105900001.0
2007-03-20 13:34:00,1.16945,1.16945,1.16945,1.16945,4000000.0
2007-03-20 13:35:00,1.16961,1.16961,1.16928,1.16928,66100001.0
2007-03-20 13:36:00,1.1691,1.16923,1.16901,1.1692,131900001.0
2007-03-20 13:37:00,1.16927,1.16945,1.16927,1.16938,119399998.0
2007-03-20 13:38:00,1.16928,1.16934,1.16914,1.1693,39700000.0
2007-03-20 13:39:00,1.16926,1.16946,1.16926,1.16938,38390000.0
2007-03-20 13:40:00,1.16941,1.16955,1.16941,1.1695,106700001.0
2007-03-20 13:41:00,1.16945,1.16945,1.16931,1.16931,131500003.0
2007-03-20 13:42:00,1.16952,1.16966,1.16952,1.16966,72999999.0
2007-03-20 13:43:00,1.16962,1.16984,1.16962,1.16977,50100000.0
2007-03-20 13:44:00,1.16977,1.16986,1.16977,1.16981,176699996.0
2007-03-20 13:45:00,1.16981,1.16996,1.16966,1.16993,65200001.0
2007-03-20 13:46:00,1.16984,1.16984,1.16971,1.16974,92700001.0
2007-03-20 13:47:00,1.16987,1.16987,1.16972,1.16972,81600002.0
2007-03-20 13:48:00,1.16975,1.16986,1.16972,1.16979,111100001.0
2007-03-20 13:49:00,1.16966,1.16967,1.16952,1.16967,137700000.0
2007-03-20 13:50:00,1.16965,1.16967,1.16944,1.16944,168799997.0
2007-03-20 13:51:00,1.16938,1.16951,1.16938,1.16951,36300000.0
2007-03-20 13:52:00,1.16954,1.1696,1.16953,1.16954,120800002.0
2007-03-20 13:53:00,1.16954,1.16958,1.16954,1.16958,17000000.0
2007-03-20 13:54:00,1.16955,1.16967,1.16954,1.1696,112300001.0
2007-03-20 13:55:00,1.16943,1.16943,1.1694,1.1694,35800000.0
2007-03-20 13:56:00,1.16939,1.16939,1.16897,1.16903,182400001.0
2007-03-20 13:57:00,1.16875,1.1688,1.16856,1.16859,118000001.0
2007-03-20 13:58:00,1.16865,1.16874,1.16865,1.16873,68200001.0
2007-03-20 13:59:00,1.16868,1.1687,1.1686,1.16865,106400000.0
2007-03-20 14:00:00,1.16866,1.16867,1.1686,1.16867,104599996.0
2007-03-20 14:01:00,1.16865,1.16866,1.16854,1.16854,74800000.0
2007-03-20 14:02:00,1.16851,1.16857,1.16837,1.16838,97699999.0
2007-03-20 14:03:00,1.16862,1.1688,1.16862,1.16878,56900001.0
2007-03-20 14:04:00,1.16866,1.16878,1.16866,1.16872,42200000.0
2007-03-20 14:05:00,1.16885,1.16898,1.16885,1.16894,96200000.0
2007-03-20 14:06:00,1.16893,1.16896,1.16888,1.16888,47831139.0
2007-03-20 14:07:00,1.16893,1.16935,1.16889,1.16935,50600000.0
2007-03-20 14:08:00,1.16938,1.16938,1.16896,1.16896,169500002.0
2007-03-20 14:09:00,1.1689,1.16903,1.1689,1.169,104200002.0
2007-03-20 14:10:00,1.16898,1.16907,1.16889,1.16905,124000001.0
2007-03-20 14:11:00,1.16911,1.16918,1.16911,1.16911,48000001.0
2007-03-20 14:12:00,1.16913,1.16913,1.16911,1.16912,14600000.0
2007-03-20 14:13:00,1.1692,1.16925,1.16912,1.1692,57300000.0
2007-03-20 14:14:00,1.16914,1.1693,1.1691,1.1693,60900000.0
2007-03-20 14:15:00,1.16932,1.16947,1.16923,1.16925,134899999.0
2007-03-20 14:16:00,1.16921,1.16936,1.16911,1.16911,124600004.0
2007-03-20 14:17:00,1.16903,1.16909,1.16887,1.16909,85131141.0
2007-03-20 14:18:00,1.16907,1.16908,1.16879,1.16879,87300001.0
2007-03-20 14:19:00,1.16882,1.16911,1.16882,1.16895,189900001.0
2007-03-20 14:20:00,1.16903,1.16903,1.16872,1.16872,59900001.0
2007-03-20 14:21:00,1.16867,1.16868,1.16851,1.16862,124499998.0
2007-03-20 14:22:00,1.16855,1.16861,1.16847,1.16861,106600000.0
2007-03-20 14:23:00,1.16863,1.16868,1.16846,1.16863,68300000.0
2007-03-20 14:24:00,1.16862,1.16866,1.1686,1.16866,99000003.0
2007-03-20 14:25:00,1.16859,1.16869,1.16849,1.16869,115400001.0
2007-03-20 14:26:00,1.16875,1.16878,1.16861,1.16875,75699999.0
2007-03-20 14:27:00,1.1689,1.16898,1.16873,1.16885,176600000.0
2007-03-20 14:28:00,1.16882,1.16882,1.16865,1.16866,137699997.0
2007-03-20 14:29:00,1.16861,1.16875,1.16855,1.16875,121400000.0
2007-03-20 14:30:00,1.16877,1.16894,1.1687,1.16876,59299999.0
2007-03-20 14:31:00,1.16835,1.16835,1.16764,1.16764,24999999.0
2007-03-20 14:32:00,1.16725,1.16746,1.16718,1.16746,104399999.0
2007-03-20 14:33:00,1.16774,1.16783,1.16769,1.1677,90800000.0
2007-03-20 14:34:00,1.16762,1.16763,1.16752,1.1676,152400000.0
2007-03-20 14:35:00,1.16763,1.16763,1.16747,1.16752,45000000.0
2007-03-20 14:36:00,1.16744,1.16744,1.1671,1.1671,135500001.0
2007-03-20 14:37:00,1.1671,1.1671,1.1668,1.16692,117300002.0
2007-03-20 14:38:00,1.16693,1.16695,1.16678,1.16678,28000000.0
2007-03-20 14:39:00,1.16667,1.16676,1.16663,1.16676,57400001.0
2007-03-20 14:40:00,1.16696,1.16736,1.16696,1.16736,87700000.0
2007-03-20 14:41:00,1.1672,1.1672,1.16702,1.16706,59400000.0
2007-03-20 14:42:00,1.16687,1.16687,1.16675,1.16678,62000001.0
2007-03-20 14:43:00,1.16677,1.16687,1.16673,1.16687,121099999.0
2007-03-20 14:44:00,1.1666,1.1666,1.1661,1.1661,33800000.0
2007-03-20 14:45:00,1.16611,1.16618,1.16606,1.1661,57499999.0
2007-03-20 14:46:00,1.16607,1.16632,1.16606,1.16625,96331140.0
2007-03-20 14:47:00,1.16618,1.16625,1.16596,1.16596,40699999.0
2007-03-20 14:48:00,1.16596,1.16599,1.16579,1.16598,62500000.0
2007-03-20 14:49:00,1.16597,1.16612,1.16597,1.16612,121200000.0
2007-03-20 14:50:00,1.16615,1.16631,1.16612,1.16623,143600000.0
2007-03-20 14:51:00,1.16626,1.16631,1.16618,1.16631,122600002.0
2007-03-20 14:52:00,1.16636,1.16636,1.16633,1.16633,85799999.0
2007-03-20 14:53:00,1.16637,1.16652,1.16637,1.16642,49500000.0
2007-03-20 14:54:00,1.16642,1.16668,1.16642,1.16662,200900001.0
2007-03-20 14:55:00,1.16657,1.16667,1.16651,1.16652,92100001.0
2007-03-20 14:56:00,1.16656,1.16667,1.16656,1.16659,40200000.0
2007-03-20 14:57:00,1.16667,1.1667,1.16657,1.16664,97599998.0
2007-03-20 14:58:00,1.1665,1.16657,1.16649,1.16655,97400003.0
2007-03-20 14:59:00,1.16652,1.16652,1.16634,1.16635,135600001.0
2007-03-20 15:00:00,1.16635,1.16635,1.16625,1.16625,31800000.0
2007-03-20 15:01:00,1.16636,1.1664,1.16626,1.16636,129100000.0
2007-03-20 15:02:00,1.16635,1.16637,1.1662,1.1662,87200001.0
2007-03-20 15:03:00,1.16619,1.1662,1.16607,1.16618,135000004.0
2007-03-20 15:04:00,1.16617,1.16617,1.16603,1.16611,170600001.0
2007-03-20 15:05:00,1.16619,1.1662,1.16603,1.16603,90800001.0
2007-03-20 15:06:00,1.16576,1.16576,1.16547,1.16553,70800003.0
2007-03-20 15:07:00,1.16559,1.16595,1.16559,1.16582,153299999.0
2007-03-20 15:08:00,1.16579,1.16595,1.16579,1.16585,49300001.0
2007-03-20 15:09:00,1.166,1.16621,1.166,1.16616,35899999.0
2007-03-20 15:10:00,1.16627,1.16633,1.1661,1.16633,152199999.0
2007-03-20 15:11:00,1.16635,1.16645,1.16635,1.16645,23100000.0
2007-03-20 15:12:00,1.16649,1.16649,1.16621,1.16622,62999999.0
2007-03-20 15:13:00,1.16617,1.16655,1.16613,1.16655,189600002.0
2007-03-20 15:14:00,1.16699,1.16736,1.16699,1.16728,71300000.0
2007-03-20 15:15:00,1.16713,1.16716,1.16706,1.16716,23000000.0
2007-03-20 15:16:00,1.16699,1.16699,1.16666,1.16666,32700000.0
2007-03-20 15:17:00,1.16656,1.16665,1.16652,1.16663,117300001.0
2007-03-20 15:18:00,1.16657,1.16672,1.16657,1.1667,47900002.0
2007-03-20 15:19:00,1.1666,1.16668,1.16652,1.16668,26300000.0
2007-03-20 15:20:00,1.16676,1.16676,1.16649,1.16664,44500000.0
2007-03-20 15:21:00,1.16667,1.16682,1.16667,1.16682,129499998.0
2007-03-20 15:22:00,1.16685,1.1671,1.16685,1.16698,19200000.0
2007-03-20 15:23:00,1.16727,1.16758,1.16706,1.16744,98600000.0
2007-03-20 15:24:00,1.16747,1.16756,1.16734,1.16756,109999999.0
2007-03-20 15:25:00,1.16753,1.16771,1.16753,1.16765,138900000.0
2007-03-20 15:26:00,1.16774,1.16788,1.16773,1.16788,202199997.0
2007-03-20 15:27:00,1.16777,1.16777,1.16768,1.16768,61800001.0
2007-03-20 15:28:00,1.16756,1.16756,1.16743,1.16745,126500002.0
2007-03-20 15:29:00,1.16744,1.16758,1.16744,1.16748,124700002.0
2007-03-20 15:30:00,1.16748,1.16752,1.16714,1.16725,101000000.0
2007-03-20 15:31:00,1.1673,1.16734,1.1673,1.16732,95999998.0
2007-03-20 15:32:00,1.16711,1.16711,1.1668,1.16681,56000002.0
2007-03-20 15:33:00,1.16661,1.16676,1.16642,1.1667,176300001.0
2007-03-20 15:34:00,1.16673,1.16689,1.16657,1.16689,83900002.0
2007-03-20 15:35:00,1.16683,1.16696,1.16683,1.16689,136399998.0
2007-03-20 15:36:00,1.16698,1.16706,1.16698,1.16701,54600000.0
2007-03-20 15:37:00,1.16695,1.16695,1.16684,1.16692,167500001.0
2007-03-20 15:38:00,1.16684,1.16684,1.16673,1.16679,118199997.0
2007-03-20 15:39:00,1.16677,1.16687,1.16677,1.16678,97999999.0
2007-03-20 15:40:00,1.16664,1.16704,1.16664,1.16693,108299999.0
2007-03-20 15:41:00,1.16693,1.16697,1.16693,1.16696,18500000.0
2007-03-20 15:42:00,1.167,1.16703,1.16697,1.16697,108700000.0
2007-03-20 15:43:00,1.16697,1.16699,1.16681,1.16681,98300000.0
2007-03-20 15:44:00,1.16673,1.16678,1.16654,1.16654,115900000.0
2007-03-20 15:45:00,1.16648,1.16659,1.16648,1.16653,118800000.0
2007-03-20 15:46:00,1.16658,1.16668,1.16651,1.16651,90200001.0
2007-03-20 15:47:00,1.16652,1.16658,1.16652,1.16658,49000001.0
2007-03-20 15:48:00,1.1666,1.16662,1.16656,1.1666,124200002.0
2007-03-20 15:49:00,1.16649,1.16654,1.16646,1.16649,45200000.0
2007-03-20 15:50:00,1.16654,1.16659,1.16647,1.16655,129999998.0
2007-03-20 15:51:00,1.16642,1.16645,1.16636,1.16645,51100000.0
2007-03-20 15:52:00,1.16637,1.16637,1.16636,1.16636,6500000.0
2007-03-20 15:53:00,1.1663,1.16636,1.16613,1.16613,78199999.0
2007-03-20 15:54:00,1.16629,1.16635,1.16622,1.16631,140300000.0
2007-03-20 15:55:00,1.16617,1.16623,1.16595,1.16597,109400000.0
2007-03-20 15:56:00,1.16574,1.16592,1.16564,1.16564,80500001.0
2007-03-20 15:57:00,1.16548,1.16574,1.16548,1.16574,115599999.0
2007-03-20 15:58:00,1.16582,1.16583,1.1655,1.1655,119400000.0
2007-03-20 15:59:00,1.16555,1.16555,1.16546,1.1655,154599998.0
2007-03-20 16:00:00,1.16544,1.16569,1.16544,1.1656,100100001.0
2007-03-20 16:01:00,1.16581,1.16589,1.16581,1.16589,70200000.0
2007-03-20 16:02:00,1.16588,1.16588,1.16577,1.16581,103000000.0
2007-03-20 16:03:00,1.16575,1.16592,1.16575,1.16579,185899999.0
2007-03-20 16:04:00,1.16583,1.16583,1.16576,1.1658,129799999.0
2007-03-20 16:05:00,1.16585,1.16585,1.1658,1.1658,10100000.0
2007-03-20 16:06:00,1.16582,1.16584,1.1657,1.1657,35800000.0
2007-03-20 16:07:00,1.16581,1.16581,1.16574,1.16575,69500000.0
2007-03-20 16:08:00,1.16571,1.16571,1.16559,1.16559,57100003.0
2007-03-20 16:09:00,1.16537,1.16537,1.16517,1.16522,113900002.0
2007-03-20 16:10:00,1.16512,1.16512,1.16494,1.16502,126299998.0
2007-03-20 16:11:00,1.16495,1.16504,1.16486,1.16497,145699999.0
2007-03-20 16:12:00,1.16488,1.16512,1.16458,1.16458,116900000.0
2007-03-20 16:13:00,1.16441,1.16441,1.16395,1.16395,79900002.0
2007-03-20 16:14:00,1.16403,1.16411,1.16384,1.16384,95200000.0
2007-03-20 16:15:00,1.16391,1.16399,1.16361,1.16361,88400002.0
2007-03-20 16:16:00,1.16353,1.16372,1.16353,1.16372,121700000.0
2007-03-20 16:17:00,1.16379,1.16403,1.16379,1.16399,75399999.0
2007-03-20 16:18:00,1.16403,1.16427,1.16401,1.16421,53900000.0
2007-03-20 16:19:00,1.1642,1.16442,1.16411,1.16442,123800000.0
2007-03-20 16:20:00,1.16438,1.16445,1.1643,1.16434,171800002.0
2007-03-20 16:21:00,1.16437,1.16447,1.16431,1.16442,33200000.0
2007-03-20 16:22:00,1.16442,1.16451,1.16436,1.16437,146500001.0
2007-03-20 16:23:00,1.16421,1.16421,1.16408,1.16412,70800000.0
2007-03-20 16:24:00,1.1641,1.16421,1.16407,1.16407,183499997.0
2007-03-20 16:25:00,1.16406,1.16429,1.16406,1.16429,104599997.0
2007-03-20 16:26:00,1.1643,1.16445,1.16429,1.16436,118599999.0
2007-03-20 16:27:00,1.16435,1.16435,1.1642,1.16433,99000000.0
2007-03-20 16:28:00,1.16429,1.16433,1.16424,1.16428,141999999.0
2007-03-20 16:29:00,1.16432,1.16454,1.16423,1.1645,132300000.0
2007-03-20 16:30:00,1.16447,1.16458,1.16442,1.16447,82499998.0
2007-03-20 16:31:00,1.16438,1.16442,1.16413,1.16425,174400003.0
2007-03-20 16:32:00,1.16428,1.16432,1.16426,1.16432,41999999.0
2007-03-20 16:33:00,1.16429,1.16448,1.16419,1.16448,98700002.0
2007-03-20 16:34:00,1.16447,1.16447,1.16432,1.1644,165200002.0
2007-03-20 16:35:00,1.16456,1.16466,1.16445,1.16445,165099999.0
2007-03-20 16:36:00,1.16438,1.16438,1.16428,1.16434,141100000.0
2007-03-20 16:37:00,1.16437,1.16437,1.16424,1.16427,64700000.0
2007-03-20 16:38:00,1.16413,1.16413,1.16389,1.16395,129400000.0
2007-03-20 16:39:00,1.16383,1.16391,1.16383,1.16389,82099999.0
2007-03-20 16:40:00,1.16388,1.16393,1.16379,1.16392,141800002.0
2007-03-20 16:41:00,1.1637,1.16395,1.1637,1.1639,71200000.0
2007-03-20 16:42:00,1.16405,1.16424,1.16405,1.16414,36000001.0
2007-03-20 16:43:00,1.16423,1.16423,1.16407,1.16411,86600000.0
2007-03-20 16:44:00,1.16388,1.16388,1.16375,1.16375,50700000.0
2007-03-20 16:45:00,1.16371,1.16378,1.1635,1.1635,53100000.0
2007-03-20 16:46:00,1.16352,1.1638,1.16348,1.1638,67200000.0
2007-03-20 16:47:00,1.16371,1.16379,1.16367,1.16378,104699999.0
2007-03-20 16:48:00,1.16373,1.16381,1.16361,1.16371,75700001.0
2007-03-20 16:49:00,1.16363,1.16363,1.1635,1.16359,140099998.0
2007-03-20 16:50:00,1.16364,1.16391,1.16356,1.16391,65400000.0
2007-03-20 16:51:00,1.16392,1.16399,1.1638,1.16382,89700001.0
2007-03-20 16:52:00,1.16384,1.16398,1.16384,1.16388,125200000.0
2007-03-20 16:53:00,1.16394,1.16401,1.16394,1.16396,131000001.0
2007-03-20 16:54:00,1.16405,1.16416,1.16402,1.16404,73400000.0
2007-03-20 16:55:00,1.16413,1.1642,1.16406,1.16406,64300000.0
2007-03-20 16:56:00,1.16398,1.16398,1.16391,1.16396,105100000.0
2007-03-20 16:57:00,1.16398,1.16405,1.16397,1.16405,99800000.0
2007-03-20 16:58:00,1.16387,1.16387,1.16349,1.16355,66200001.0
2007-03-20 16:59:00,1.16359,1.16359,1.16324,1.16324,121499999.0
2007-03-20 17:00:00,1.16308,1.16316,1.16288,1.1631,160599999.0
2007-03-20 17:01:00,1.16316,1.16329,1.16316,1.16329,5800000.0
2007-03-20 17:02:00,1.16327,1.16332,1.16318,1.16322,95299999.0
2007-03-20 17:03:00,1.16327,1.1634,1.16327,1.16334,69900000.0
2007-03-20 17:04:00,1.16338,1.16353,1.16338,1.16345,140500000.0
2007-03-20 17:05:00,1.16348,1.16354,1.16336,1.16336,42999999.0
2007-03-20 17:06:00,1.16321,1.16321,1.16293,1.16293,100100002.0
2007-03-20 17:07:00,1.1629,1.1629,1.16263,1.16274,117800003.0
2007-03-20 17:08:00,1.16268,1.16275,1.1626,1.16275,56400001.0
2007-03-20 17:09:00,1.16276,1.1628,1.16269,1.16275,113900000.0
2007-03-20 17:10:00,1.16274,1.16295,1.16274,1.16292,165700000.0
2007-03-20 17:11:00,1.16293,1.16302,1.16283,1.1629,60300001.0
2007-03-20 17:12:00,1.16281,1.16299,1.16281,1.16288,94300002.0
2007-03-20 17:13:00,1.16304,1.16305,1.16299,1.16299,16200000.0
2007-03-20 17:14:00,1.16303,1.16306,1.16297,1.16306,38000000.0
2007-03-20 17:15:00,1.16307,1.16314,1.1629,1.16309,114800002.0
2007-03-20 17:16:00,1.16313,1.16313,1.16308,1.16311,84800002.0
2007-03-20 17:17:00,1.16305,1.1631,1.16305,1.1631,20000000.0
2007-03-20 17:18:00,1.16308,1.16312,1.163,1.163,88900001.0
2007-03-20 17:19:00,1.16298,1.16308,1.16298,1.16304,145999996.0
2007-03-20 17:20:00,1.16297,1.16313,1.16297,1.16303,118400002.0
2007-03-20 17:21:00,1.16289,1.16293,1.16269,1.16271,102499999.0
2007-03-20 17:22:00,1.16259,1.16269,1.16249,1.16262,118699997.0
2007-03-20 17:23:00,1.16262,1.16264,1.16257,1.16257,117399998.0
2007-03-20 17:24:00,1.16248,1.16266,1.16248,1.16265,28100000.0
2007-03-20 17:25:00,1.16272,1.16281,1.16272,1.1628,76100000.0
2007-03-20 17:26:00,1.16277,1.16301,1.16277,1.16301,142000000.0
2007-03-20 17:27:00,1.16308,1.16321,1.16302,1.16314,171099997.0
2007-03-20 17:28:00,1.16308,1.16308,1.16295,1.16298,68300001.0
2007-03-20 17:29:00,1.16291,1.16311,1.16291,1.16311,17600000.0
2007-03-20 17:30:00,1.16311,1.16325,1.16307,1.16322,48200000.0
2007-03-20 17:31:00,1.16312,1.16312,1.163,1.163,65900000.0
2007-03-20 17:32:00,1.16306,1.16323,1.16303,1.16303,150100002.0
2007-03-20 17:33:00,1.16302,1.16309,1.163,1.16305,45500000.0
2007-03-20 17:34:00,1.16308,1.16308,1.16279,1.16279,94000000.0
2007-03-20 17:35:00,1.1628,1.16281,1.16272,1.16273,134800001.0
2007-03-20 17:36:00,1.16274,1.1629,1.16274,1.16285,39200000.0
2007-03-20 17:37:00,1.16293,1.16325,1.16293,1.16325,40099999.0
2007-03-20 17:38:00,1.16318,1.16318,1.16295,1.16295,62300000.0
2007-03-20 17:39:00,1.16305,1.16315,1.16301,1.16306,49600000.0
2007-03-20 17:40:00,1.16312,1.16324,1.16311,1.16324,23700000.0
2007-03-20 17:41:00,1.16339,1.16339,1.16336,1.16336,4800000.0
2007-03-20 17:42:00,1.16333,1.16339,1.16329,1.16339,54399999.0
2007-03-20 17:43:00,1.16332,1.16338,1.16322,1.1633,98800000.0
2007-03-20 17:44:00,1.16327,1.16341,1.16327,1.16334,90700001.0
2007-03-20 17:45:00,1.16327,1.16339,1.16322,1.16322,79700001.0
2007-03-20 17:46:00,1.16329,1.16329,1.16314,1.16322,61999999.0
2007-03-20 17:47:00,1.16321,1.16324,1.16318,1.16319,82100002.0
2007-03-20 17:48:00,1.16315,1.16315,1.16301,1.16308,73300000.0
2007-03-20 17:49:00,1.16306,1.16306,1.1628,1.16281,86999997.0
2007-03-20 17:50:00,1.16275,1.16296,1.16275,1.1629,50000000.0
2007-03-20 17:51:00,1.16294,1.16307,1.16294,1.16307,39699999.0
2007-03-20 17:52:00,1.16307,1.16323,1.16303,1.16306,183099999.0
2007-03-20 17:53:00,1.16341,1.16347,1.16325,1.16342,176799998.0
2007-03-20 17:54:00,1.16337,1.16344,1.1633,1.16337,96300000.0
2007-03-20 17:55:00,1.16337,1.1635,1.16333,1.1635,123899999.0
2007-03-20 17:56:00,1.16347,1.16347,1.1633,1.1633,91199996.0
2007-03-20 17:57:00,1.16335,1.16357,1.16335,1.16357,25700000.0
2007-03-20 17:58:00,1.1636,1.16373,1.16351,1.16373,120400001.0
2007-03-20 17:59:00,1.16367,1.1638,1.16351,1.16368,170199998.0
2007-03-20 18:00:00,1.16372,1.16393,1.16366,1.16389,68800001.0
2007-03-20 18:01:00,1.16392,1.16394,1.16378,1.16378,74399999.0
2007-03-20 18:02:00,1.16362,1.16362,1.16352,1.16353,89700000.0
2007-03-20 18:03:00,1.16338,1.16339,1.16322,1.16325,113699999.0
2007-03-20 18:04:00,1.16328,1.16342,1.16324,1.16326,129200000.0
2007-03-20 18:05:00,1.16336,1.16336,1.1632,1.1633,137500000.0
2007-03-20 18:06:00,1.16332,1.16332,1.16322,1.16322,11800000.0
2007-03-20 18:07:00,1.16317,1.16325,1.16315,1.16325,82300000.0
2007-03-20 18:08:00,1.16313,1.16313,1.16302,1.16312,95100001.0
2007-03-20 18:09:00,1.16313,1.16313,1.16296,1.16296,98200000.0
2007-03-20 18:10:00,1.16299,1.16303,1.16292,1.163,156700000.0
2007-03-20 18:11:00,1.16296,1.16312,1.16296,1.1631,53200001.0
2007-03-20 18:12:00,1.16326,1.16365,1.16326,1.16362,21900000.0
2007-03-20 18:13:00,1.16356,1.16361,1.16345,1.16345,109300000.0
2007-03-20 18:14:00,1.16343,1.16359,1.16341,1.16355,109200000.0
2007-03-20 18:15:00,1.16347,1.1636,1.16343,1.16343,87700000.0
2007-03-20 18:16:00,1.16368,1.16376,1.1636,1.16362,117399998.0
2007-03-20 18:17:00,1.16333,1.16333,1.16327,1.16327,20000000.0
2007-03-20 18:18:00,1.16303,1.16306,1.16293,1.16293,149299999.0
2007-03-20 18:19:00,1.16276,1.1629,1.16276,1.16278,53600000.0
2007-03-20 18:20:00,1.1629,1.16316,1.1629,1.16316,110600001.0
2007-03-20 18:21:00,1.16307,1.1631,1.16298,1.16298,73599999.0
2007-03-20 18:22:00,1.16303,1.16309,1.16295,1.16309,124300001.0
2007-03-20 18:23:00,1.16311,1.16318,1.16305,1.16318,139900000.0
2007-03-20 18:24:00,1.16325,1.16328,1.16313,1.16319,129399999.0
2007-03-20 18:25:00,1.16318,1.16318,1.16312,1.16316,22600000.0
2007-03-20 18:26:00,1.16317,1.16319,1.16314,1.16319,92899998.0
2007-03-20 18:27:00,1.16312,1.16325,1.163,1.16315,64899999.0
2007-03-20 18:28:00,1.16329,1.1633,1.16316,1.16316,54899999.0
2007-03-20 18:29:00,1.1631,1.1631,1.16305,1.16305,51400000.0
2007-03-20 18:30:00,1.16312,1.16318,1.16303,1.16311,133800000.0
2007-03-20 18:31:00,1.16308,1.1631,1.16298,1.16306,65500001.0
2007-03-20 18:32:00,1.16318,1.16324,1.1631,1.1632,101799998.0
2007-03-20 18:33:00,1.16319,1.16341,1.16319,1.16341,50900000.0
2007-03-20 18:34:00,1.16338,1.16343,1.16329,1.16343,104799999.0
2007-03-20 18:35:00,1.16337,1.16347,1.16316,1.16316,53900000.0
2007-03-20 18:36:00,1.16307,1.16313,1.16302,1.16302,75600001.0
2007-03-20 18:37:00,1.16315,1.16323,1.16315,1.16317,32900000.0
2007-03-20 18:38:00,1.16318,1.16324,1.16282,1.16282,192900005.0
2007-03-20 18:39:00,1.16304,1.16307,1.16304,1.16306,66500002.0
2007-03-20 18:40:00,1.16302,1.16302,1.16286,1.16295,114600000.0
2007-03-20 18:41:00,1.16293,1.163,1.16288,1.16291,65100000.0
2007-03-20 18:42:00,1.16296,1.16301,1.16287,1.163,87800002.0
2007-03-20 18:43:00,1.16294,1.16303,1.1629,1.1629,100000000.0
2007-03-20 18:44:00,1.16296,1.16296,1.16291,1.16292,82499999.0
2007-03-20 18:45:00,1.16297,1.16299,1.16277,1.16287,87200001.0
2007-03-20 18:46:00,1.16288,1.16319,1.16288,1.16319,78099999.0
2007-03-20 18:47:00,1.16315,1.16315,1.1631,1.1631,16800000.0
2007-03-20 18:48:00,1.16299,1.16315,1.16299,1.16315,81699999.0
2007-03-20 18:49:00,1.1632,1.16328,1.16318,1.1632,65500001.0
2007-03-20 18:50:00,1.16321,1.16324,1.16321,1.16324,111600001.0
2007-03-20 18:51:00,1.16317,1.16317,1.16284,1.16284,7200000.0
2007-03-20 18:52:00,1.16264,1.16273,1.16264,1.16268,104500000.0
2007-03-20 18:53:00,1.1627,1.1628,1.1627,1.1628,122200001.0
2007-03-20 18:54:00,1.16279,1.16279,1.16267,1.1627,136199998.0
2007-03-20 18:55:00,1.16268,1.1627,1.16266,1.16266,45299998.0
2007-03-20 18:56:00,1.16272,1.16274,1.16266,1.16274,109499998.0
2007-03-20 18:57:00,1.16284,1.16289,1.16273,1.16278,64699999.0
2007-03-20 18:58:00,1.16272,1.16282,1.16272,1.16273,120400000.0
2007-03-20 18:59:00,1.16274,1.16283,1.16274,1.16281,30300001.0
2007-03-20 19:00:00,1.1628,1.16287,1.1628,1.16287,39000000.0
2007-03-20 19:01:00,1.16285,1.16285,1.16272,1.16272,89400002.0
2007-03-20 19:02:00,1.16272,1.16278,1.16271,1.16278,29600000.0
2007-03-20 19:03:00,1.16264,1.16283,1.16264,1.16279,138200002.0
2007-03-20 19:04:00,1.16281,1.16287,1.16275,1.16283,115700000.0
2007-03-20 19:05:00,1.16272,1.16277,1.1626,1.1626,90100001.0
2007-03-20 19:06:00,1.16261,1.16281,1.16261,1.16281,119000001.0
2007-03-20 19:07:00,1.16274,1.16283,1.16264,1.16283,71000000.0
2007-03-20 19:08:00,1.16286,1.1629,1.16252,1.16252,117200003.0
2007-03-20 19:09:00,1.16249,1.16257,1.16249,1.1625,115200001.0
2007-03-20 19:10:00,1.16245,1.16252,1.1624,1.1624,93600000.0
2007-03-20 19:11:00,1.16237,1.16243,1.16237,1.1624,64600001.0
2007-03-20 19:12:00,1.1624,1.16247,1.1624,1.16244,19000000.0
2007-03-20 19:13:00,1.16243,1.16255,1.16243,1.16255,53800001.0
2007-03-20 19:14:00,1.16256,1.16268,1.16253,1.16259,82400000.0
2007-03-20 19:15:00,1.16259,1.16262,1.16247,1.16247,119499996.0
2007-03-20 19:16:00,1.16259,1.16277,1.16259,1.16277,166899998.0
2007-03-20 19:17:00,1.16281,1.16294,1.16281,1.1629,81800002.0
2007-03-20 19:18:00,1.1628,1.16286,1.16275,1.16285,103800002.0
2007-03-20 19:19:00,1.16287,1.16287,1.16264,1.1627,143999999.0
2007-03-20 19:20:00,1.16271,1.16277,1.16263,1.16263,96399999.0
2007-03-20 19:21:00,1.16255,1.16255,1.1623,1.1623,23900000.0
2007-03-20 19:22:00,1.16231,1.16231,1.16214,1.16216,102800001.0
2007-03-20 19:23:00,1.16222,1.16222,1.16216,1.16219,60300000.0
2007-03-20 19:24:00,1.16227,1.16227,1.1621,1.1621,52900000.0
2007-03-20 19:25:00,1.16218,1.16227,1.16218,1.16227,89599998.0
2007-03-20 19:26:00,1.16232,1.16234,1.16214,1.16216,127100000.0
2007-03-20 19:27:00,1.1622,1.16223,1.16219,1.16223,61100002.0
2007-03-20 19:28:00,1.16223,1.16223,1.16213,1.16213,119299997.0
2007-03-20 19:29:00,1.16217,1.16219,1.16214,1.16217,25500000.0
2007-03-20 19:30:00,1.16222,1.16231,1.16215,1.16215,141700002.0
2007-03-20 19:31:00,1.16217,1.16219,1.162,1.162,118000000.0
2007-03-20 19:32:00,1.16208,1.16208,1.16193,1.16198,54400000.0
2007-03-20 19:33:00,1.16197,1.16207,1.16192,1.16207,24000000.0
2007-03-20 19:34:00,1.162,1.16211,1.16198,1.16201,106300002.0
2007-03-20 19:35:00,1.16191,1.16195,1.16168,1.16174,92799999.0
2007-03-20 19:36:00,1.1618,1.16192,1.1618,1.16185,64900000.0
2007-03-20 19:37:00,1.16191,1.16203,1.16191,1.16196,105499999.0
2007-03-20 19:38:00,1.16194,1.16194,1.16184,1.16184,46400000.0
2007-03-20 19:39:00,1.16193,1.16194,1.16192,1.16194,24100000.0
2007-03-20 19:40:00,1.162,1.162,1.16192,1.162,24500000.0
2007-03-20 19:41:00,1.16202,1.16209,1.16197,1.16197,69900002.0
2007-03-20 19:42:00,1.16205,1.16217,1.16179,1.16179,35700000.0
2007-03-20 19:43:00,1.16172,1.16175,1.16164,1.16167,168431138.0
2007-03-20 19:44:00,1.16171,1.16171,1.16135,1.16135,149200000.0
2007-03-20 19:45:00,1.16144,1.16159,1.16144,1.16158,109300001.0
2007-03-20 19:46:00,1.16171,1.16177,1.16171,1.16175,87499999.0
2007-03-20 19:47:00,1.16177,1.16193,1.16177,1.16192,96399998.0
2007-03-20 19:48:00,1.16193,1.16194,1.16167,1.1617,146700000.0
2007-03-20 19:49:00,1.16174,1.16186,1.1617,1.16183,90999997.0
2007-03-20 19:50:00,1.16185,1.16187,1.16179,1.16182,95100000.0
2007-03-20 19:51:00,1.16174,1.16183,1.16172,1.16183,117899997.0
2007-03-20 19:52:00,1.16182,1.16193,1.16182,1.16189,93000000.0
2007-03-20 19:53:00,1.16179,1.16179,1.16161,1.16166,46099998.0
2007-03-20 19:54:00,1.16148,1.1615,1.16139,1.16139,58600001.0
2007-03-20 19:55:00,1.16144,1.16144,1.16129,1.16133,93400000.0
2007-03-20 19:56:00,1.16118,1.16126,1.16118,1.16126,69431139.0
2007-03-20 19:57:00,1.16123,1.16145,1.16123,1.16142,77000001.0
2007-03-20 19:58:00,1.16146,1.16157,1.16143,1.16148,127799999.0
2007-03-20 19:59:00,1.16152,1.16161,1.16149,1.16149,89899999.0
2007-03-20 20:00:00,1.1614,1.16147,1.16133,1.16133,170800000.0
2007-03-20 20:01:00,1.16154,1.16163,1.16154,1.16155,40500001.0
2007-03-20 20:02:00,1.16158,1.16162,1.16134,1.16162,168799998.0
2007-03-20 20:03:00,1.16157,1.16165,1.16155,1.16155,73800000.0
2007-03-20 20:04:00,1.16159,1.16165,1.16153,1.16165,48800000.0
2007-03-20 20:05:00,1.16161,1.16171,1.16161,1.16165,93500000.0
2007-03-20 20:06:00,1.1616,1.16169,1.16157,1.16157,95699999.0
2007-03-20 20:07:00,1.16153,1.16153,1.16103,1.16103,44400002.0
2007-03-20 20:08:00,1.16092,1.16107,1.16092,1.16107,58899999.0
2007-03-20 20:09:00,1.16108,1.16108,1.16093,1.16094,80000001.0
2007-03-20 20:10:00,1.1607,1.1607,1.16047,1.16047,47599998.0
2007-03-20 20:11:00,1.16045,1.16063,1.16039,1.16063,105600001.0
2007-03-20 20:12:00,1.16068,1.16078,1.16061,1.16061,218899994.0
2007-03-20 20:13:00,1.16075,1.1608,1.16072,1.16072,115700001.0
2007-03-20 20:14:00,1.16061,1.16066,1.16059,1.16059,63200000.0
2007-03-20 20:15:00,1.16066,1.16066,1.16056,1.16056,142800000.0
2007-03-20 20:16:00,1.16064,1.16071,1.16057,1.16061,49300001.0
2007-03-20 20:17:00,1.1606,1.16076,1.1606,1.16076,26400000.0
2007-03-20 20:18:00,1.1608,1.16085,1.16076,1.16078,106500002.0
2007-03-20 20:19:00,1.16075,1.16075,1.16075,1.16075,12000000.0
2007-03-20 20:20:00,1.16075,1.16081,1.1607,1.16079,126099998.0
2007-03-20 20:21:00,1.16048,1.16061,1.16041,1.16061,142599999.0
2007-03-20 20:22:00,1.16074,1.16078,1.1607,1.16073,133500001.0
2007-03-20 20:23:00,1.16071,1.16079,1.16065,1.1607,170800002.0
2007-03-20 20:24:00,1.16071,1.16075,1.16058,1.16064,99631140.0
2007-03-20 20:25:00,1.16076,1.1608,1.16068,1.16073,89600001.0
2007-03-20 20:26:00,1.16082,1.16083,1.16082,1.16083,12900000.0
2007-03-20 20:27:00,1.16089,1.161,1.16089,1.161,79600003.0
2007-03-20 20:28:00,1.16096,1.16112,1.16096,1.16112,66800001.0
2007-03-20 20:29:00,1.16109,1.1611,1.16102,1.1611,81900000.0
2007-03-20 20:30:00,1.16118,1.16122,1.16109,1.16111,112900002.0
2007-03-20 20:31:00,1.16123,1.16123,1.16085,1.16085,118300001.0
2007-03-20 20:32:00,1.16083,1.16083,1.16067,1.16073,87200001.0
2007-03-20 20:33:00,1.16078,1.16078,1.16068,1.16068,125400002.0
2007-03-20 20:34:00,1.16078,1.16082,1.16078,1.16082,8800000.0
2007-03-20 20:35:00,1.16075,1.16085,1.16075,1.16085,24300000.0
2007-03-20 20:36:00,1.16075,1.16089,1.1607,1.16085,42299999.0
2007-03-20 20:37:00,1.16085,1.16085,1.16077,1.16077,75400000.0
2007-03-20 20:38:00,1.16083,1.16084,1.1607,1.1607,51000000.0
2007-03-20 20:39:00,1.16072,1.16105,1.16072,1.16105,82999999.0
2007-03-20 20:40:00,1.16107,1.16107,1.16083,1.1609,134699999.0
2007-03-20 20:41:00,1.16092,1.16101,1.1609,1.1609,49500000.0
2007-03-20 20:42:00,1.16089,1.16093,1.16086,1.16086,24600000.0
2007-03-20 20:43:00,1.16092,1.16095,1.16085,1.16095,74100000.0
2007-03-20 20:44:00,1.16087,1.16095,1.16085,1.16085,64999998.0
2007-03-20 20:45:00,1.16094,1.16096,1.16094,1.16096,35200000.0
2007-03-20 20:46:00,1.16091,1.16092,1.16076,1.16092,52899999.0
2007-03-20 20:47:00,1.16074,1.16074,1.16051,1.16052,69200000.0
2007-03-20 20:48:00,1.1604,1.16057,1.16036,1.16057,15500000.0
2007-03-20 20:49:00,1.16067,1.16073,1.16059,1.16065,177600001.0
2007-03-20 20:50:00,1.16075,1.16075,1.16073,1.16073,57299999.0
2007-03-20 20:51:00,1.16081,1.16083,1.16078,1.16083,38300000.0
2007-03-20 20:52:00,1.16085,1.16098,1.16082,1.16082,48900000.0
2007-03-20 20:53:00,1.16087,1.16095,1.16087,1.16094,46699999.0
2007-03-20 20:54:00,1.16088,1.16105,1.16088,1.16104,70299998.0
2007-03-20 20:55:00,1.16117,1.16117,1.16096,1.16099,118300002.0
2007-03-20 20:56:00,1.16093,1.16094,1.16082,1.16082,164500002.0
2007-03-20 20:57:00,1.16071,1.16077,1.16067,1.16067,74899999.0
2007-03-20 20:58:00,1.16064,1.16066,1.16064,1.16066,9600000.0
2007-03-20 20:59:00,1.16042,1.16052,1.16042,1.1605,67900000.0
2007-03-20 21:00:00,1.16054,1.16054,1.16045,1.16045,30500000.0
2007-03-20 21:01:00,1.16038,1.16045,1.16038,1.1604,73900000.0
2007-03-20 21:02:00,1.16035,1.16044,1.16034,1.16038,148500004.0
2007-03-20 21:03:00,1.1604,1.16042,1.1603,1.16042,93000000.0
2007-03-20 21:04:00,1.16044,1.16044,1.16035,1.1604,124731136.0
2007-03-20 21:05:00,1.16033,1.16036,1.16021,1.16021,106500001.0
2007-03-20 21:06:00,1.16034,1.16034,1.16013,1.16019,83700001.0
2007-03-20 21:07:00,1.16018,1.16027,1.16011,1.16017,93500002.0
2007-03-20 21:08:00,1.16014,1.16021,1.16013,1.16019,79799999.0
2007-03-20 21:09:00,1.16023,1.16035,1.16023,1.16032,79800000.0
2007-03-20 21:10:00,1.16018,1.16022,1.16009,1.16022,128799999.0
2007-03-20 21:11:00,1.16026,1.16027,1.16022,1.16023,91699999.0
2007-03-20 21:12:00,1.16022,1.16032,1.16022,1.1603,99200000.0
2007-03-20 21:13:00,1.16023,1.16023,1.16022,1.16022,45900002.0
2007-03-20 21:14:00,1.16025,1.16035,1.16021,1.16021,222100000.0
2007-03-20 21:15:00,1.16017,1.16027,1.16017,1.1602,120999999.0
2007-03-20 21:16:00,1.16032,1.16032,1.1602,1.16027,91900003.0
2007-03-20 21:17:00,1.16028,1.16028,1.16023,1.16023,68200000.0
2007-03-20 21:18:00,1.1603,1.1603,1.16021,1.16021,7200000.0
2007-03-20 21:19:00,1.16018,1.16027,1.16015,1.16015,78700000.0
2007-03-20 21:20:00,1.16013,1.16025,1.16013,1.16025,84899999.0
2007-03-20 21:21:00,1.16022,1.16022,1.16011,1.16015,82700000.0
2007-03-20 21:22:00,1.16013,1.16013,1.16003,1.1601,34299999.0
2007-03-20 21:23:00,1.1601,1.16015,1.16003,1.16003,91500001.0
2007-03-20 21:24:00,1.15997,1.16003,1.15997,1.15999,76399998.0
2007-03-20 21:25:00,1.16002,1.16005,1.15994,1.16,60799999.0
2007-03-20 21:26:00,1.16,1.16,1.16,1.16,3200000.0
2007-03-20 21:27:00,1.16004,1.16016,1.16004,1.16014,62900002.0
2007-03-20 21:28:00,1.16013,1.16013,1.16012,1.16012,24200001.0
2007-03-20 21:29:00,1.16005,1.16015,1.16004,1.16015,85200000.0
2007-03-20 21:30:00,1.16011,1.16019,1.16011,1.16013,131300002.0
2007-03-20 21:31:00,1.16015,1.16029,1.16015,1.16029,65999998.0
2007-03-20 21:32:00,1.16023,1.16033,1.1602,1.1602,213400002.0
2007-03-20 21:33:00,1.16023,1.16027,1.16015,1.16021,35100000.0
2007-03-20 21:34:00,1.16018,1.1602,1.1601,1.1601,75799999.0
2007-03-20 21:35:00,1.16017,1.16023,1.16013,1.16023,62399999.0
2007-03-20 21:36:00,1.16026,1.16031,1.16021,1.16023,82300000.0
2007-03-20 21:37:00,1.1602,1.16028,1.16019,1.16027,106900001.0
2007-03-20 21:38:00,1.16025,1.16031,1.16019,1.16024,124400000.0
2007-03-20 21:39:00,1.16033,1.16046,1.16033,1.16036,49200001.0
2007-03-20 21:40:00,1.16036,1.16036,1.16029,1.16029,61900001.0
2007-03-20 21:41:00,1.16032,1.16033,1.16023,1.16023,75400000.0
2007-03-20 21:42:00,1.16026,1.16032,1.16026,1.16032,15100000.0
2007-03-20 21:43:00,1.16043,1.16043,1.16038,1.1604,60900000.0
2007-03-20 21:44:00,1.16035,1.16035,1.16025,1.16025,161100001.0
2007-03-20 21:45:00,1.16024,1.16024,1.16021,1.16021,43000000.0
2007-03-20 21:46:00,1.16018,1.1602,1.16018,1.1602,24500000.0
2007-03-20 21:47:00,1.1602,1.1602,1.16013,1.1602,21500000.0
2007-03-20 21:48:00,1.1602,1.1602,1.16018,1.16018,30699999.0
2007-03-20 21:49:00,1.16021,1.16024,1.16014,1.16018,108500003.0
2007-03-20 21:50:00,1.1602,1.16023,1.1602,1.1602,101399999.0
2007-03-20 21:51:00,1.16016,1.16027,1.16016,1.16027,28000000.0
2007-03-20 21:52:00,1.16043,1.16046,1.16024,1.16036,110300000.0
2007-03-20 21:53:00,1.16038,1.16045,1.16038,1.16039,42800000.0
2007-03-20 21:54:00,1.16048,1.16048,1.16035,1.16035,93400000.0
2007-03-20 21:55:00,1.16036,1.16041,1.16031,1.16037,61000001.0
2007-03-20 21:56:00,1.1603,1.16037,1.1603,1.16035,16700000.0
2007-03-20 21:57:00,1.16034,1.1604,1.16032,1.16039,85299999.0
2007-03-20 21:58:00,1.1604,1.16041,1.16028,1.16028,45700000.0
2007-03-20 21:59:00,1.1603,1.1604,1.16027,1.16027,113399998.0
2007-03-20 22:00:00,1.16033,1.16036,1.16021,1.16026,68700001.0
2007-03-20 22:01:00,1.16032,1.16045,1.16028,1.16045,28700000.0
2007-03-20 22:02:00,1.1604,1.1604,1.16033,1.16033,44700001.0
2007-03-20 22:03:00,1.16044,1.16058,1.16041,1.16044,54600000.0
2007-03-20 22:04:00,1.16062,1.16062,1.16055,1.16055,124200001.0
2007-03-20 22:05:00,1.16058,1.1606,1.16058,1.1606,65400002.0
2007-03-20 22:06:00,1.16058,1.16074,1.16058,1.16064,59300000.0
2007-03-20 22:07:00,1.16057,1.16064,1.16054,1.16054,80400002.0
2007-03-20 22:08:00,1.16047,1.16051,1.16035,1.16047,136999999.0
2007-03-20 22:09:00,1.16044,1.16048,1.16034,1.16036,76800001.0
2007-03-20 22:10:00,1.1604,1.16053,1.16039,1.16053,101899999.0
2007-03-20 22:11:00,1.16058,1.16058,1.16039,1.16039,95500001.0
2007-03-20 22:12:00,1.16048,1.16048,1.16042,1.16046,21900000.0
2007-03-20 22:13:00,1.16048,1.16051,1.16043,1.16043,37900000.0
2007-03-20 22:14:00,1.1605,1.16057,1.16045,1.16045,65100000.0
2007-03-20 22:15:00,1.16048,1.16048,1.16038,1.16048,95599998.0
2007-03-20 22:16:00,1.16041,1.16041,1.16039,1.16039,11200000.0
2007-03-20 22:17:00,1.1605,1.16068,1.1605,1.16055,91300003.0
2007-03-20 22:18:00,1.16046,1.16055,1.16046,1.16047,55800000.0
2007-03-20 22:19:00,1.16054,1.16054,1.16054,1.16054,40400000.0
2007-03-20 22:20:00,1.16058,1.16064,1.16051,1.16058,43899999.0
2007-03-20 22:21:00,1.16038,1.16084,1.16038,1.16084,52800000.0
2007-03-20 22:22:00,1.1609,1.1609,1.1608,1.1609,55800001.0
2007-03-20 22:23:00,1.16095,1.16105,1.16086,1.16096,113900000.0
2007-03-20 22:24:00,1.16078,1.16089,1.16078,1.16089,87999998.0
2007-03-20 22:25:00,1.16086,1.16086,1.16076,1.1608,102800000.0
2007-03-20 22:26:00,1.16076,1.16076,1.16058,1.16058,91500001.0
2007-03-20 22:27:00,1.1607,1.16075,1.1606,1.16065,140499998.0
2007-03-20 22:28:00,1.16068,1.16083,1.16066,1.16066,65500002.0
2007-03-20 22:29:00,1.16074,1.16105,1.16074,1.16105,93999998.0
2007-03-20 22:30:00,1.16101,1.16108,1.16095,1.16102,120700001.0
2007-03-20 22:31:00,1.16113,1.16117,1.16103,1.16117,129400002.0
2007-03-20 22:32:00,1.16108,1.16108,1.16102,1.16103,25900000.0
2007-03-20 22:33:00,1.16093,1.1611,1.16091,1.1611,88399998.0
2007-03-20 22:34:00,1.16118,1.16118,1.16093,1.16104,56700001.0
2007-03-20 22:35:00,1.161,1.1612,1.161,1.1612,5600000.0
2007-03-20 22:36:00,1.16111,1.16118,1.16101,1.16115,73900001.0
2007-03-20 22:37:00,1.16115,1.16115,1.161,1.16102,61000000.0
2007-03-20 22:38:00,1.16108,1.16108,1.16093,1.16093,75299999.0
2007-03-20 22:39:00,1.16098,1.16103,1.16091,1.16091,41600000.0
2007-03-20 22:40:00,1.16102,1.16108,1.16096,1.16097,134800001.0
2007-03-20 22:41:00,1.16094,1.16112,1.16094,1.16112,78600000.0
2007-03-20 22:42:00,1.16117,1.16118,1.16111,1.16118,124600000.0
2007-03-20 22:43:00,1.16118,1.16124,1.16105,1.16124,113400001.0
2007-03-20 22:44:00,1.16126,1.16129,1.16126,1.16129,21700000.0
2007-03-20 22:45:00,1.16114,1.16122,1.16114,1.16117,187699998.0
2007-03-20 22:46:00,1.16112,1.16116,1.16108,1.16115,69800000.0
2007-03-20 22:47:00,1.16117,1.16121,1.16116,1.16121,67399999.0
2007-03-20 22:48:00,1.16105,1.1611,1.16105,1.1611,23200000.0
2007-03-20 22:49:00,1.1611,1.1611,1.1611,1.1611,11900000.0
2007-03-20 22:50:00,1.16105,1.16115,1.16105,1.16115,15100000.0
2007-03-20 22:51:00,1.1611,1.16115,1.1611,1.1611,55900000.0
2007-03-20 22:52:00,1.16114,1.16122,1.16114,1.16122,151499998.0
2007-03-20 22:53:00,1.16128,1.1614,1.16121,1.1614,33900000.0
2007-03-20 22:54:00,1.16142,1.16146,1.16124,1.16128,60300000.0
2007-03-20 22:55:00,1.16136,1.16148,1.16127,1.16143,56200000.0
2007-03-20 22:56:00,1.16148,1.16148,1.1614,1.16142,8900000.0
2007-03-20 22:57:00,1.16143,1.16148,1.16143,1.16148,109099998.0
2007-03-20 22:58:00,1.16152,1.16152,1.16143,1.16152,34800000.0
2007-03-20 22:59:00,1.16133,1.16143,1.16131,1.1614,126600000.0
2007-03-20 23:00:00,1.16137,1.16151,1.16137,1.16151,33300000.0
2007-03-20 23:01:00,1.16144,1.16144,1.16115,1.16124,61100000.0
2007-03-20 23:02:00,1.16119,1.16119,1.16099,1.16108,77099999.0
2007-03-20 23:03:00,1.16122,1.16123,1.16122,1.16123,20700000.0
2007-03-20 23:04:00,1.16125,1.16132,1.16123,1.16123,43199999.0
2007-03-20 23:05:00,1.16111,1.16122,1.16111,1.16112,89200000.0
2007-03-20 23:06:00,1.16112,1.16112,1.16104,1.16104,60999998.0
2007-03-20 23:07:00,1.16096,1.16096,1.16088,1.16089,46300000.0
2007-03-20 23:08:00,1.16112,1.1612,1.16108,1.16112,58699999.0
2007-03-20 23:09:00,1.16107,1.1611,1.16105,1.1611,62600000.0
2007-03-20 23:10:00,1.16111,1.16122,1.16111,1.16122,78000002.0
2007-03-20 23:11:00,1.1612,1.16125,1.1612,1.1612,71200000.0
2007-03-20 23:12:00,1.1612,1.16122,1.16115,1.16115,47000000.0
2007-03-20 23:13:00,1.16108,1.16126,1.16108,1.16125,102800000.0
2007-03-20 23:14:00,1.16116,1.16116,1.16103,1.16103,83500000.0
2007-03-20 23:15:00,1.16104,1.16119,1.16104,1.16116,90900002.0
2007-03-20 23:16:00,1.16111,1.16114,1.16111,1.16114,37600000.0
2007-03-20 23:17:00,1.16096,1.16097,1.16092,1.16092,61900001.0
2007-03-20 23:18:00,1.1611,1.1611,1.16102,1.16107,56500001.0
2007-03-20 23:19:00,1.16103,1.16108,1.16103,1.16108,30500001.0
2007-03-20 23:20:00,1.16105,1.16105,1.16095,1.16095,31200000.0
2007-03-20 23:21:00,1.16104,1.16108,1.16104,1.16108,30500000.0
2007-03-20 23:22:00,1.1611,1.1611,1.16107,1.16107,58300000.0
2007-03-20 23:23:00,1.161,1.16105,1.161,1.161,45300000.0
2007-03-20 23:24:00,1.16105,1.16105,1.16102,1.16102,31100000.0
2007-03-20 23:25:00,1.16102,1.16102,1.16102,1.16102,4200000.0
2007-03-20 23:26:00,1.16107,1.1611,1.16107,1.1611,33500000.0
2007-03-20 23:27:00,1.16093,1.16098,1.16093,1.16094,45499999.0
2007-03-20 23:28:00,1.1611,1.1611,1.1611,1.1611,8100000.0
2007-03-20 23:29:00,1.16112,1.16118,1.16108,1.16108,152500002.0
2007-03-20 23:30:00,1.16118,1.1613,1.16118,1.1613,61999999.0
2007-03-20 23:31:00,1.16135,1.16135,1.16127,1.16133,24200000.0
2007-03-20 23:32:00,1.1612,1.1612,1.16115,1.1612,65999999.0
2007-03-20 23:33:00,1.16122,1.16125,1.16096,1.16096,94599999.0
2007-03-20 23:34:00,1.16101,1.16101,1.16085,1.16085,9800000.0
2007-03-20 23:35:00,1.16092,1.16099,1.16085,1.16099,69099999.0
2007-03-20 23:36:00,1.16093,1.16112,1.16093,1.16112,18300000.0
2007-03-20 23:37:00,1.16107,1.16107,1.16088,1.16094,63499998.0
2007-03-20 23:38:00,1.16075,1.16088,1.16066,1.16082,57300000.0
2007-03-20 23:39:00,1.16087,1.16087,1.16059,1.16064,100300000.0
2007-03-20 23:40:00,1.16075,1.16085,1.16075,1.16085,6400000.0
2007-03-20 23:41:00,1.16097,1.1611,1.16097,1.1611,32700000.0
2007-03-20 23:42:00,1.1611,1.1611,1.16105,1.1611,38200000.0
2007-03-20 23:43:00,1.16087,1.16098,1.16085,1.16092,79300001.0
2007-03-20 23:44:00,1.16118,1.16118,1.16111,1.16117,38200000.0
2007-03-20 23:45:00,1.16115,1.16118,1.16111,1.16112,56299999.0
2007-03-20 23:46:00,1.16115,1.16115,1.16102,1.16102,53000001.0
2007-03-20 23:47:00,1.16113,1.16113,1.16105,1.16105,12000000.0
2007-03-20 23:48:00,1.16101,1.16101,1.16084,1.16084,75700000.0
2007-03-20 23:49:00,1.16098,1.16112,1.16098,1.16112,5000000.0
2007-03-20 23:50:00,1.16108,1.16117,1.16108,1.16113,47099998.0
2007-03-20 23:51:00,1.16118,1.16125,1.16118,1.1612,43799999.0
2007-03-20 23:52:00,1.16122,1.16122,1.16104,1.16111,167800001.0
2007-03-20 23:53:00,1.16096,1.16105,1.16085,1.16105,51600000.0
2007-03-20 23:54:00,1.16108,1.16108,1.1609,1.16099,40800000.0
2007-03-20 23:55:00,1.1611,1.1611,1.1611,1.1611,32900000.0
2007-03-20 23:56:00,1.16107,1.16118,1.16105,1.16105,57899999.0
2007-03-20 23:57:00,1.16115,1.16115,1.16115,1.16115,49400002.0
2007-03-20 23:58:00,1.16091,1.16106,1.16091,1.16106,44800000.0
2007-03-20 23:59:00,1.16112,1.16122,1.1611,1.16122,44300000.0
2007-03-21 00:00:00,1.16116,1.16122,1.16107,1.1612,48400000.0
2007-03-21 00:01:00,1.16108,1.16108,1.16102,1.16102,7100000.0
2007-03-21 00:02:00,1.1612,1.1612,1.1612,1.1612,5000000.0
2007-03-21 00:03:00,1.16116,1.1614,1.16116,1.1614,62100001.0
2007-03-21 00:04:00,1.1614,1.1614,1.16132,1.16132,23699999.0
2007-03-21 00:05:00,1.16144,1.16144,1.16143,1.16143,21399999.0
2007-03-21 00:06:00,1.16145,1.16155,1.16142,1.1615,78599998.0
2007-03-21 00:07:00,1.16139,1.16145,1.16131,1.16145,116200001.0
2007-03-21 00:08:00,1.16145,1.16158,1.16145,1.16158,55700001.0
2007-03-21 00:09:00,1.16134,1.16136,1.16134,1.16136,21600000.0
2007-03-21 00:10:00,1.16142,1.16146,1.16136,1.16136,92000000.0
2007-03-21 00:11:00,1.16138,1.16144,1.16127,1.16144,98300001.0
2007-03-21 00:12:00,1.16137,1.16137,1.16129,1.16132,53600000.0
2007-03-21 00:13:00,1.16125,1.16142,1.16125,1.16142,31400000.0
2007-03-21 00:14:00,1.16121,1.16127,1.1611,1.16115,127400002.0
2007-03-21 00:15:00,1.16153,1.16165,1.16145,1.16151,75099999.0
2007-03-21 00:16:00,1.16157,1.16163,1.16157,1.16163,4800000.0
2007-03-21 00:17:00,1.16151,1.16156,1.16151,1.16156,15900000.0
2007-03-21 00:18:00,1.16153,1.16162,1.16153,1.16162,44800001.0
2007-03-21 00:19:00,1.16155,1.16168,1.16155,1.16168,57700000.0
2007-03-21 00:20:00,1.16165,1.16168,1.16155,1.16155,34299999.0
2007-03-21 00:21:00,1.16156,1.16158,1.16151,1.16158,99099999.0
2007-03-21 00:22:00,1.16158,1.16158,1.1614,1.1614,49500000.0
2007-03-21 00:23:00,1.16165,1.16165,1.16154,1.16155,33400001.0
2007-03-21 00:24:00,1.1615,1.1615,1.1615,1.1615,22900000.0
2007-03-21 00:25:00,1.16133,1.16151,1.1613,1.1613,72400000.0
2007-03-21 00:26:00,1.16152,1.16155,1.1615,1.1615,47799999.0
2007-03-21 00:27:00,1.16146,1.16146,1.16142,1.16142,84699999.0
2007-03-21 00:28:00,1.16155,1.16155,1.1615,1.1615,56800002.0
2007-03-21 00:29:00,1.16145,1.16145,1.16145,1.16145,10200000.0
2007-03-21 00:30:00,1.16148,1.16148,1.16142,1.16142,19900001.0
2007-03-21 00:31:00,1.16138,1.16145,1.16138,1.16145,67300000.0
2007-03-21 00:32:00,1.16135,1.16142,1.16135,1.16142,17500000.0
2007-03-21 00:33:00,1.16131,1.16136,1.16131,1.16136,25700000.0
2007-03-21 00:34:00,1.1613,1.1613,1.1611,1.1611,36000000.0
2007-03-21 00:35:00,1.1614,1.1614,1.16132,1.1614,54200002.0
2007-03-21 00:36:00,1.16143,1.16152,1.16143,1.16149,87100001.0
2007-03-21 00:37:00,1.16145,1.16145,1.16137,1.16142,61799998.0
2007-03-21 00:38:00,1.1614,1.16147,1.1614,1.16147,68300001.0
2007-03-21 00:39:00,1.1614,1.16145,1.16135,1.16135,24900001.0
2007-03-21 00:40:00,1.1612,1.16143,1.16118,1.16118,47700000.0
2007-03-21 00:41:00,1.1613,1.1613,1.16127,1.16127,62300002.0
2007-03-21 00:42:00,1.1614,1.1614,1.1614,1.1614,6400000.0
2007-03-21 00:43:00,1.16135,1.16135,1.16135,1.16135,5500000.0
2007-03-21 00:44:00,1.16129,1.16139,1.16119,1.1612,39799999.0
2007-03-21 00:45:00,1.16113,1.16126,1.16113,1.16115,110000002.0
2007-03-21 00:46:00,1.16115,1.16115,1.16105,1.16108,136100000.0
2007-03-21 00:47:00,1.16118,1.16118,1.16115,1.16118,13600000.0
2007-03-21 00:48:00,1.16115,1.1612,1.16115,1.1612,24700000.0
2007-03-21 00:49:00,1.16128,1.16128,1.16116,1.16116,27100000.0
2007-03-21 00:50:00,1.1611,1.16115,1.16105,1.16105,119200001.0
2007-03-21 00:51:00,1.16108,1.16108,1.16101,1.16108,73999998.0
2007-03-21 00:52:00,1.16109,1.16129,1.16109,1.16119,42799999.0
2007-03-21 00:53:00,1.16132,1.16132,1.16109,1.16109,32900000.0
2007-03-21 00:54:00,1.16125,1.16125,1.16113,1.16113,45099999.0
2007-03-21 00:55:00,1.16083,1.16111,1.16083,1.16096,113900002.0
2007-03-21 00:56:00,1.16117,1.16123,1.16117,1.16123,51899999.0
2007-03-21 00:57:00,1.16124,1.16124,1.16108,1.16108,138299999.0
2007-03-21 00:58:00,1.16094,1.16109,1.16085,1.16085,127000003.0
2007-03-21 00:59:00,1.16105,1.16105,1.16084,1.16102,71300000.0
2007-03-21 01:00:00,1.16108,1.16108,1.16102,1.16102,45500001.0
2007-03-21 01:01:00,1.16115,1.16119,1.16113,1.16118,86200000.0
2007-03-21 01:02:00,1.16118,1.16121,1.1611,1.1611,97400001.0
2007-03-21 01:03:00,1.1612,1.1612,1.1611,1.1611,39300001.0
2007-03-21 01:04:00,1.16122,1.16128,1.16118,1.16128,81500001.0
2007-03-21 01:05:00,1.1613,1.1613,1.1613,1.1613,80800003.0
2007-03-21 01:06:00,1.16102,1.16116,1.16102,1.16105,102200002.0
2007-03-21 01:07:00,1.16112,1.16116,1.16112,1.16113,31300001.0
2007-03-21 01:08:00,1.16115,1.16115,1.16115,1.16115,67000000.0
2007-03-21 01:09:00,1.16123,1.16124,1.16123,1.16124,45700000.0
2007-03-21 01:10:00,1.16094,1.16108,1.16094,1.16095,130300000.0
2007-03-21 01:11:00,1.16095,1.16098,1.16092,1.16098,50999998.0
2007-03-21 01:12:00,1.16111,1.16125,1.16111,1.16114,65400001.0
2007-03-21 01:13:00,1.16084,1.16092,1.16081,1.16082,99399999.0
2007-03-21 01:14:00,1.16112,1.16112,1.16092,1.16092,40200000.0
2007-03-21 01:15:00,1.16112,1.1612,1.16112,1.1612,23000000.0
2007-03-21 01:16:00,1.16122,1.16126,1.16122,1.16125,27699999.0
2007-03-21 01:17:00,1.16128,1.16128,1.16122,1.16122,3300000.0
2007-03-21 01:18:00,1.16115,1.16124,1.16112,1.16122,87800000.0
2007-03-21 01:19:00,1.16106,1.16111,1.16095,1.16111,81200000.0
2007-03-21 01:20:00,1.16105,1.16115,1.16105,1.16113,44200000.0
2007-03-21 01:21:00,1.16115,1.16115,1.16115,1.16115,6400000.0
2007-03-21 01:22:00,1.16112,1.16121,1.16107,1.16107,116300001.0
2007-03-21 01:23:00,1.1611,1.16114,1.16103,1.16103,102199999.0
2007-03-21 01:24:00,1.16111,1.16117,1.16103,1.16103,98600001.0
2007-03-21 01:25:00,1.16123,1.16123,1.16115,1.16118,62700001.0
2007-03-21 01:26:00,1.1611,1.1612,1.16108,1.16114,55300000.0
2007-03-21 01:27:00,1.16111,1.16114,1.16102,1.16102,107900002.0
2007-03-21 01:28:00,1.16108,1.16111,1.16102,1.1611,42300000.0
2007-03-21 01:29:00,1.1611,1.16113,1.1611,1.16113,89600000.0
2007-03-21 01:30:00,1.1611,1.16115,1.16105,1.16108,81300002.0
2007-03-21 01:31:00,1.16112,1.16112,1.16105,1.16105,23900000.0
2007-03-21 01:32:00,1.16116,1.16117,1.16096,1.16112,104200002.0
2007-03-21 01:33:00,1.1611,1.16116,1.1611,1.1611,69100000.0
2007-03-21 01:34:00,1.16108,1.16118,1.16108,1.16117,44700001.0
2007-03-21 01:35:00,1.1611,1.16115,1.1611,1.16115,35200001.0
2007-03-21 01:36:00,1.1612,1.16122,1.16114,1.16117,76499999.0
2007-03-21 01:37:00,1.16116,1.16119,1.16114,1.16119,29500000.0
2007-03-21 01:38:00,1.16115,1.16125,1.16115,1.16122,118299996.0
2007-03-21 01:39:00,1.16084,1.16097,1.1608,1.16097,43499999.0
2007-03-21 01:40:00,1.16115,1.16118,1.16115,1.16118,12700000.0
2007-03-21 01:41:00,1.161,1.16106,1.161,1.16102,108600000.0
2007-03-21 01:42:00,1.16118,1.1612,1.16118,1.1612,51700002.0
2007-03-21 01:43:00,1.16111,1.16118,1.16106,1.1611,67100000.0
2007-03-21 01:44:00,1.16112,1.16119,1.1611,1.1611,88299999.0
2007-03-21 01:45:00,1.16115,1.16115,1.1611,1.1611,59099998.0
2007-03-21 01:46:00,1.1611,1.16116,1.1611,1.16111,21700000.0
2007-03-21 01:47:00,1.16105,1.16105,1.16102,1.16105,52499999.0
2007-03-21 01:48:00,1.1611,1.1611,1.16105,1.16105,11200000.0
2007-03-21 01:49:00,1.1609,1.1609,1.16087,1.16087,31500000.0
2007-03-21 01:50:00,1.16083,1.16083,1.16069,1.16069,51000000.0
2007-03-21 01:51:00,1.1607,1.1607,1.16065,1.16068,54300000.0
2007-03-21 01:52:00,1.1606,1.1606,1.16053,1.16053,26099999.0
2007-03-21 01:53:00,1.16049,1.16049,1.16004,1.16004,50300000.0
2007-03-21 01:54:00,1.16013,1.16018,1.16006,1.16017,115799996.0
2007-03-21 01:55:00,1.16015,1.1602,1.16007,1.16007,90100001.0
2007-03-21 01:56:00,1.16007,1.16014,1.16002,1.16004,39499999.0
2007-03-21 01:57:00,1.16003,1.16008,1.16,1.16,166200001.0
2007-03-21 01:58:00,1.16002,1.16002,1.15982,1.15982,48100000.0
2007-03-21 01:59:00,1.16,1.16008,1.15999,1.16003,54700000.0
2007-03-21 02:00:00,1.15976,1.15986,1.15955,1.15955,86300001.0
2007-03-21 02:01:00,1.15983,1.15987,1.15983,1.15987,1400000.0
2007-03-21 02:02:00,1.15995,1.16003,1.1599,1.15998,170999997.0
2007-03-21 02:03:00,1.16004,1.16015,1.15994,1.16015,177900002.0
2007-03-21 02:04:00,1.15983,1.15994,1.15983,1.15992,92431139.0
2007-03-21 02:05:00,1.16009,1.16009,1.15995,1.16007,177100000.0
2007-03-21 02:06:00,1.15998,1.16022,1.15998,1.16022,52100001.0
2007-03-21 02:07:00,1.1601,1.16037,1.1601,1.16037,190999998.0
2007-03-21 02:08:00,1.16025,1.16034,1.16021,1.16022,30200000.0
2007-03-21 02:09:00,1.1603,1.16033,1.16025,1.16028,85799998.0
2007-03-21 02:10:00,1.16023,1.16035,1.16023,1.16035,99400001.0
2007-03-21 02:11:00,1.16034,1.16047,1.1603,1.16043,156299997.0
2007-03-21 02:12:00,1.16049,1.16049,1.16047,1.16047,23600001.0
2007-03-21 02:13:00,1.1605,1.16052,1.16033,1.16033,134700001.0
2007-03-21 02:14:00,1.16043,1.16051,1.16033,1.16045,134100000.0
2007-03-21 02:15:00,1.16043,1.16043,1.16021,1.16032,148600001.0
2007-03-21 02:16:00,1.16038,1.16046,1.16038,1.16046,26500000.0
2007-03-21 02:17:00,1.1605,1.1605,1.1605,1.1605,800000.0
2007-03-21 02:18:00,1.16043,1.16043,1.16032,1.16032,31300000.0
2007-03-21 02:19:00,1.16052,1.16056,1.16047,1.16056,32800000.0
2007-03-21 02:20:00,1.16019,1.16036,1.16019,1.16036,72400001.0
2007-03-21 02:21:00,1.16052,1.1606,1.16052,1.16052,49400000.0
2007-03-21 02:22:00,1.16046,1.1605,1.16046,1.1605,39999999.0
2007-03-21 02:23:00,1.16031,1.16046,1.16031,1.16037,37900000.0
2007-03-21 02:24:00,1.16051,1.16051,1.16049,1.16049,7200000.0
2007-03-21 02:25:00,1.1604,1.1606,1.16039,1.16039,78899998.0
2007-03-21 02:26:00,1.1607,1.1607,1.16051,1.16051,42300000.0
2007-03-21 02:27:00,1.16045,1.16045,1.16017,1.16017,51700001.0
2007-03-21 02:28:00,1.16012,1.16033,1.16006,1.1603,127800000.0
2007-03-21 02:29:00,1.16037,1.16049,1.16024,1.16024,75900000.0
2007-03-21 02:30:00,1.16012,1.16027,1.1601,1.16018,106299999.0
2007-03-21 02:31:00,1.16025,1.16025,1.16021,1.16021,59700001.0
2007-03-21 02:32:00,1.16019,1.16019,1.16007,1.16012,57400000.0
2007-03-21 02:33:00,1.16001,1.16011,1.1599,1.16011,58900001.0
2007-03-21 02:34:00,1.16016,1.16016,1.16016,1.16016,41600002.0
2007-03-21 02:35:00,1.1602,1.16025,1.1602,1.16025,23100000.0
2007-03-21 02:36:00,1.15996,1.15996,1.15996,1.15996,41599998.0
2007-03-21 02:37:00,1.1601,1.16018,1.1601,1.16018,40000000.0
2007-03-21 02:38:00,1.1601,1.16015,1.1601,1.16015,68800000.0
2007-03-21 02:39:00,1.16005,1.16005,1.16005,1.16005,800000.0
2007-03-21 02:40:00,1.16018,1.16021,1.1601,1.1601,10500000.0
2007-03-21 02:41:00,1.15983,1.16003,1.15983,1.15993,161000003.0
2007-03-21 02:42:00,1.16022,1.16032,1.16022,1.16032,80800002.0
2007-03-21 02:43:00,1.16028,1.16033,1.16013,1.16015,153000002.0
2007-03-21 02:44:00,1.1604,1.16041,1.16034,1.16034,51100001.0
2007-03-21 02:45:00,1.16037,1.16044,1.16013,1.16018,69999998.0
2007-03-21 02:46:00,1.16042,1.16046,1.16032,1.16034,73700000.0
2007-03-21 02:47:00,1.16037,1.16038,1.16037,1.16038,28700000.0
2007-03-21 02:48:00,1.16035,1.16035,1.16035,1.16035,800000.0
2007-03-21 02:49:00,1.16022,1.1603,1.16022,1.16022,68599999.0
2007-03-21 02:50:00,1.16013,1.16013,1.16013,1.16013,24400000.0
2007-03-21 02:51:00,1.16042,1.16048,1.16041,1.16048,67200001.0
2007-03-21 02:52:00,1.16052,1.16057,1.16049,1.16055,78599999.0
2007-03-21 02:53:00,1.16048,1.16055,1.16048,1.16055,25700000.0
2007-03-21 02:54:00,1.16037,1.16046,1.16037,1.1604,121900002.0
2007-03-21 02:55:00,1.16055,1.16055,1.16055,1.16055,34900002.0
2007-03-21 02:56:00,1.16042,1.16053,1.16042,1.1605,75199999.0
2007-03-21 02:57:00,1.16055,1.16055,1.16055,1.16055,17700000.0
2007-03-21 02:58:00,1.16058,1.16074,1.16057,1.16072,170899996.0
2007-03-21 02:59:00,1.1607,1.1607,1.1607,1.1607,39099998.0
2007-03-21 03:00:00,1.16062,1.16067,1.16059,1.16065,78400001.0
2007-03-21 03:01:00,1.16056,1.16074,1.16056,1.16074,45499999.0
2007-03-21 03:02:00,1.16085,1.16085,1.16085,1.16085,30299999.0
2007-03-21 03:03:00,1.16079,1.16079,1.16072,1.16076,13700000.0
2007-03-21 03:04:00,1.16082,1.16082,1.16072,1.16072,178900004.0
2007-03-21 03:05:00,1.16073,1.16078,1.16071,1.16078,161299999.0
2007-03-21 03:06:00,1.16075,1.1608,1.16075,1.1608,36600001.0
2007-03-21 03:07:00,1.16075,1.16075,1.16075,1.16075,27299999.0
2007-03-21 03:08:00,1.16043,1.16074,1.16043,1.16063,111300002.0
2007-03-21 03:09:00,1.16085,1.16085,1.16085,1.16085,800000.0
2007-03-21 03:10:00,1.16063,1.16071,1.16047,1.1607,197199997.0
2007-03-21 03:11:00,1.16082,1.16082,1.16082,1.16082,34500000.0
2007-03-21 03:12:00,1.1607,1.1607,1.16051,1.16065,20700000.0
2007-03-21 03:13:00,1.16078,1.16091,1.16071,1.16091,61399998.0
2007-03-21 03:14:00,1.16085,1.1609,1.16085,1.1609,69500000.0
2007-03-21 03:15:00,1.1609,1.1609,1.1609,1.1609,800000.0
2007-03-21 03:16:00,1.16073,1.16073,1.16049,1.16062,26800000.0
2007-03-21 03:17:00,1.16063,1.16068,1.16049,1.16068,103200002.0
2007-03-21 03:18:00,1.16062,1.16064,1.1606,1.1606,34300000.0
2007-03-21 03:19:00,1.16055,1.16066,1.16047,1.16047,106100000.0
2007-03-21 03:20:00,1.16053,1.16058,1.16045,1.16045,49500000.0
2007-03-21 03:21:00,1.16059,1.16073,1.16059,1.1607,161900003.0
2007-03-21 03:22:00,1.16083,1.16083,1.16074,1.1608,91700001.0
2007-03-21 03:23:00,1.16085,1.16085,1.16053,1.16061,91300000.0
2007-03-21 03:24:00,1.16086,1.16092,1.16086,1.16092,43199999.0
2007-03-21 03:25:00,1.16085,1.16085,1.16085,1.16085,2400000.0
2007-03-21 03:26:00,1.16086,1.16086,1.16051,1.1606,110200001.0
2007-03-21 03:27:00,1.1606,1.1606,1.1606,1.1606,20700001.0
2007-03-21 03:28:00,1.16055,1.1606,1.16055,1.1606,26500000.0
2007-03-21 03:29:00,1.16056,1.16058,1.16049,1.1605,137200000.0
2007-03-21 03:30:00,1.16046,1.16049,1.16046,1.16049,14100000.0
2007-03-21 03:31:00,1.16055,1.16055,1.16044,1.16052,100499998.0
2007-03-21 03:32:00,1.16054,1.16061,1.16053,1.16061,17600000.0
2007-03-21 03:33:00,1.1606,1.16068,1.1606,1.1606,103800001.0
2007-03-21 03:34:00,1.16057,1.16072,1.16057,1.16066,57600000.0
2007-03-21 03:35:00,1.16065,1.16082,1.16065,1.16082,11800000.0
2007-03-21 03:36:00,1.16088,1.16097,1.16086,1.16097,96700001.0
2007-03-21 03:37:00,1.16092,1.16092,1.16088,1.16091,65400000.0
2007-03-21 03:38:00,1.16092,1.16092,1.16092,1.16092,3000000.0
2007-03-21 03:39:00,1.16091,1.16097,1.16084,1.16084,59200001.0
2007-03-21 03:40:00,1.16082,1.16082,1.16078,1.16078,26500001.0
2007-03-21 03:41:00,1.16086,1.16101,1.16086,1.1609,43900000.0
2007-03-21 03:42:00,1.16095,1.16111,1.16093,1.16093,83999999.0
2007-03-21 03:43:00,1.1609,1.1609,1.1609,1.1609,31100000.0
2007-03-21 03:44:00,1.16083,1.16086,1.16069,1.16086,130599999.0
2007-03-21 03:45:00,1.16097,1.16097,1.16097,1.16097,29500000.0
2007-03-21 03:46:00,1.16093,1.16093,1.16092,1.16092,6900000.0
2007-03-21 03:47:00,1.1609,1.1609,1.1609,1.1609,28700000.0
2007-03-21 03:48:00,1.16085,1.16085,1.16085,1.16085,30300000.0
2007-03-21 03:49:00,1.16075,1.16083,1.16075,1.16083,59400000.0
2007-03-21 03:50:00,1.16084,1.16095,1.16084,1.16095,23200000.0
2007-03-21 03:51:00,1.16077,1.16098,1.16077,1.16083,107000000.0
2007-03-21 03:52:00,1.16085,1.1609,1.16085,1.1609,42300000.0
2007-03-21 03:53:00,1.16076,1.16076,1.16075,1.16075,15300000.0
2007-03-21 03:54:00,1.16091,1.16095,1.16091,1.16095,43399999.0
2007-03-21 03:55:00,1.16093,1.16097,1.16093,1.16097,2300000.0
2007-03-21 03:56:00,1.16094,1.16094,1.16081,1.16081,95700001.0
2007-03-21 03:57:00,1.16085,1.16093,1.16085,1.16093,81500001.0
2007-03-21 03:58:00,1.16073,1.16077,1.16073,1.16077,6400000.0
2007-03-21 03:59:00,1.1609,1.1609,1.16085,1.16085,22600000.0
2007-03-21 04:00:00,1.1607,1.16082,1.16053,1.16053,60000002.0
2007-03-21 04:01:00,1.1609,1.1609,1.1609,1.1609,70900002.0
2007-03-21 04:02:00,1.16095,1.16108,1.16095,1.16108,94500002.0
2007-03-21 04:03:00,1.161,1.161,1.161,1.161,31100000.0
2007-03-21 04:04:00,1.161,1.16108,1.16095,1.16108,142500002.0
2007-03-21 04:05:00,1.16108,1.16114,1.16108,1.16109,6700000.0
2007-03-21 04:06:00,1.16115,1.16115,1.16115,1.16115,1900000.0
2007-03-21 04:07:00,1.16107,1.16107,1.16101,1.16104,32900001.0
2007-03-21 04:08:00,1.161,1.16108,1.161,1.16108,54200001.0
2007-03-21 04:09:00,1.1608,1.161,1.16072,1.16098,208299999.0
2007-03-21 04:10:00,1.16089,1.16096,1.16089,1.16096,8100000.0
2007-03-21 04:11:00,1.1611,1.1611,1.16107,1.16107,50299998.0
2007-03-21 04:12:00,1.16107,1.16107,1.16107,1.16107,2400000.0
2007-03-21 04:13:00,1.16097,1.16107,1.16097,1.16099,102800002.0
2007-03-21 04:14:00,1.1608,1.16095,1.16074,1.16095,71000000.0
2007-03-21 04:15:00,1.16089,1.16089,1.16076,1.16076,2400000.0
2007-03-21 04:16:00,1.16089,1.16114,1.16089,1.16111,105799999.0
2007-03-21 04:17:00,1.16114,1.16126,1.16114,1.16126,25000001.0
2007-03-21 04:18:00,1.16137,1.16141,1.16137,1.16137,39100001.0
2007-03-21 04:19:00,1.16147,1.16147,1.16135,1.16137,50100000.0
2007-03-21 04:20:00,1.16133,1.16133,1.16126,1.16126,49600000.0
2007-03-21 04:21:00,1.16123,1.16123,1.16101,1.16101,116000004.0
2007-03-21 04:22:00,1.16112,1.16112,1.16108,1.16108,31500001.0
2007-03-21 04:23:00,1.16095,1.16097,1.16092,1.16097,67700000.0
2007-03-21 04:24:00,1.16093,1.16094,1.16084,1.16087,155399997.0
2007-03-21 04:25:00,1.16087,1.16088,1.16087,1.16088,8500000.0
2007-03-21 04:26:00,1.16087,1.1609,1.16082,1.16082,133099997.0
2007-03-21 04:27:00,1.16085,1.16099,1.1608,1.16083,91500000.0
2007-03-21 04:28:00,1.16073,1.16076,1.16071,1.16076,40700000.0
2007-03-21 04:29:00,1.16065,1.16078,1.16065,1.16073,72000000.0
2007-03-21 04:30:00,1.1607,1.1608,1.1607,1.1608,14400000.0
2007-03-21 04:31:00,1.16085,1.16085,1.16085,1.16085,800000.0
2007-03-21 04:32:00,1.16073,1.16075,1.16073,1.16075,39099999.0
2007-03-21 04:33:00,1.16055,1.16069,1.1605,1.16051,172800001.0
2007-03-21 04:34:00,1.16083,1.16087,1.16083,1.16087,5600000.0
2007-03-21 04:35:00,1.16077,1.16077,1.16067,1.16069,35100001.0
2007-03-21 04:36:00,1.16052,1.16063,1.16052,1.16063,55199999.0
2007-03-21 04:37:00,1.16078,1.16078,1.16072,1.16072,58300001.0
2007-03-21 04:38:00,1.16064,1.16071,1.16064,1.16071,64900000.0
2007-03-21 04:39:00,1.16096,1.16096,1.16096,1.16096,37300000.0
2007-03-21 04:40:00,1.161,1.161,1.161,1.161,15100000.0
2007-03-21 04:41:00,1.16103,1.16106,1.16103,1.16106,50400000.0
2007-03-21 04:42:00,1.16106,1.16106,1.16095,1.16095,38299999.0
2007-03-21 04:43:00,1.1609,1.16092,1.1609,1.16091,59700000.0
2007-03-21 04:44:00,1.16083,1.16087,1.16083,1.16087,5600000.0
2007-03-21 04:45:00,1.16105,1.16113,1.16105,1.16111,26300000.0
2007-03-21 04:46:00,1.16111,1.16118,1.16111,1.16118,52800001.0
2007-03-21 04:47:00,1.16122,1.16128,1.16122,1.16123,72800001.0
2007-03-21 04:48:00,1.16122,1.16133,1.16122,1.16133,2500000.0
2007-03-21 04:49:00,1.16125,1.16125,1.16125,1.16125,30799999.0
2007-03-21 04:50:00,1.16127,1.16127,1.1611,1.16115,169800001.0
2007-03-21 04:51:00,1.16124,1.16126,1.16124,1.16126,37399999.0
2007-03-21 04:52:00,1.16143,1.16174,1.16143,1.16173,78700000.0
2007-03-21 04:53:00,1.16161,1.1617,1.16151,1.16165,85800001.0
2007-03-21 04:54:00,1.16165,1.16165,1.16165,1.16165,15300000.0
2007-03-21 04:55:00,1.16166,1.16178,1.1616,1.1617,47400000.0
2007-03-21 04:56:00,1.16176,1.16176,1.16164,1.16164,44600000.0
2007-03-21 04:57:00,1.16161,1.16163,1.16149,1.16153,72199999.0
2007-03-21 04:58:00,1.16164,1.16168,1.16164,1.16166,69799997.0
2007-03-21 04:59:00,1.16164,1.16171,1.16139,1.16139,106700000.0
2007-03-21 05:00:00,1.16141,1.16143,1.16113,1.16134,190899999.0
2007-03-21 05:01:00,1.16131,1.16137,1.16131,1.16137,13000000.0
2007-03-21 05:02:00,1.1614,1.16152,1.16136,1.16138,142200002.0
2007-03-21 05:03:00,1.16136,1.1615,1.16136,1.1615,73400001.0
2007-03-21 05:04:00,1.16144,1.16157,1.16128,1.1615,228100000.0
2007-03-21 05:05:00,1.16152,1.16156,1.16147,1.16147,107599998.0
2007-03-21 05:06:00,1.16123,1.16145,1.16117,1.16129,151799999.0
2007-03-21 05:07:00,1.1613,1.1614,1.1613,1.16135,181400003.0
2007-03-21 05:08:00,1.16149,1.16149,1.16138,1.16138,11200000.0
2007-03-21 05:09:00,1.16118,1.16122,1.16118,1.16122,16700000.0
2007-03-21 05:10:00,1.16135,1.16147,1.16135,1.16147,80000000.0
2007-03-21 05:11:00,1.16144,1.16154,1.16144,1.16144,211500000.0
2007-03-21 05:12:00,1.16132,1.1614,1.16112,1.1614,80299999.0
2007-03-21 05:13:00,1.16153,1.16153,1.16146,1.16151,52600001.0
2007-03-21 05:14:00,1.16156,1.16156,1.16149,1.16149,101299999.0
2007-03-21 05:15:00,1.16145,1.16155,1.16145,1.1615,209199997.0
2007-03-21 05:16:00,1.16145,1.16155,1.1614,1.16145,297699998.0
2007-03-21 05:17:00,1.16149,1.1616,1.16149,1.1616,33600000.0
2007-03-21 05:18:00,1.16164,1.16183,1.16164,1.1618,119700001.0
2007-03-21 05:19:00,1.16179,1.16188,1.16177,1.16188,66400001.0
2007-03-21 05:20:00,1.16185,1.16197,1.16185,1.16188,134300002.0
2007-03-21 05:21:00,1.16176,1.16185,1.1617,1.1617,95300001.0
2007-03-21 05:22:00,1.16164,1.16166,1.16148,1.16148,127200002.0
2007-03-21 05:23:00,1.16145,1.1615,1.16145,1.1615,147600001.0
2007-03-21 05:24:00,1.1614,1.16145,1.1614,1.16145,118599998.0
2007-03-21 05:25:00,1.16158,1.1618,1.1614,1.16147,312599997.0
2007-03-21 05:26:00,1.1615,1.1615,1.16145,1.16145,193900001.0
2007-03-21 05:27:00,1.16145,1.16157,1.16143,1.16147,87231141.0
2007-03-21 05:28:00,1.16145,1.1615,1.16145,1.1615,21800000.0
2007-03-21 05:29:00,1.16135,1.16135,1.1613,1.16135,51900001.0
2007-03-21 05:30:00,1.16117,1.16147,1.16117,1.16138,252199998.0
2007-03-21 05:31:00,1.1615,1.1615,1.1615,1.1615,42900001.0
2007-03-21 05:32:00,1.1615,1.16155,1.1615,1.1615,350899995.0
2007-03-21 05:33:00,1.1614,1.1614,1.1614,1.1614,12800000.0
2007-03-21 05:34:00,1.16144,1.16153,1.16141,1.16153,61199998.0
2007-03-21 05:35:00,1.16153,1.16153,1.16145,1.16149,156900003.0
2007-03-21 05:36:00,1.1615,1.16158,1.16149,1.16158,134799999.0
2007-03-21 05:37:00,1.16139,1.1615,1.16137,1.16142,96199999.0
2007-03-21 05:38:00,1.16145,1.16161,1.16145,1.16161,180700005.0
2007-03-21 05:39:00,1.16168,1.16168,1.16152,1.16152,18800000.0
2007-03-21 05:40:00,1.16148,1.16151,1.16143,1.16146,61900000.0
2007-03-21 05:41:00,1.1614,1.16152,1.1614,1.16152,40000000.0
2007-03-21 05:42:00,1.16151,1.16151,1.16147,1.16147,45300002.0
2007-03-21 05:43:00,1.1616,1.16164,1.16154,1.16157,148799999.0
2007-03-21 05:44:00,1.16164,1.16164,1.16156,1.1616,172299999.0
2007-03-21 05:45:00,1.16165,1.16165,1.16158,1.16162,83831138.0
2007-03-21 05:46:00,1.16157,1.16169,1.16147,1.16153,87199999.0
2007-03-21 05:47:00,1.1616,1.16165,1.1616,1.1616,196600000.0
2007-03-21 05:48:00,1.16158,1.16158,1.16151,1.16151,51599999.0
2007-03-21 05:49:00,1.16153,1.1616,1.16153,1.16157,76100002.0
2007-03-21 05:50:00,1.16155,1.16155,1.16145,1.16145,97899999.0
2007-03-21 05:51:00,1.16155,1.16155,1.1615,1.16153,153600001.0
2007-03-21 05:52:00,1.16155,1.16155,1.16145,1.16155,89399999.0
2007-03-21 05:53:00,1.16148,1.16152,1.16134,1.16135,186799997.0
2007-03-21 05:54:00,1.16145,1.16155,1.16145,1.1615,94799999.0
2007-03-21 05:55:00,1.16146,1.16146,1.16129,1.16145,167700001.0
2007-03-21 05:56:00,1.16152,1.16158,1.16148,1.16158,135200000.0
2007-03-21 05:57:00,1.1615,1.16154,1.16142,1.16144,484499996.0
2007-03-21 05:58:00,1.1615,1.1615,1.16147,1.1615,121700000.0
2007-03-21 05:59:00,1.16142,1.16156,1.16141,1.16149,236200002.0
2007-03-21 06:00:00,1.16137,1.16146,1.16132,1.16132,129900002.0
2007-03-21 06:01:00,1.16146,1.16155,1.16146,1.16155,59199998.0
2007-03-21 06:02:00,1.16133,1.16146,1.16133,1.16146,54400000.0
2007-03-21 06:03:00,1.16157,1.16157,1.16144,1.1615,38200000.0
2007-03-21 06:04:00,1.16162,1.16167,1.16162,1.16167,45400001.0
2007-03-21 06:05:00,1.1615,1.16158,1.16133,1.16158,129600001.0
2007-03-21 06:06:00,1.1615,1.16164,1.16139,1.1616,246300000.0
2007-03-21 06:07:00,1.1617,1.1617,1.16162,1.16162,36100000.0
2007-03-21 06:08:00,1.16173,1.16187,1.16169,1.16187,134000002.0
2007-03-21 06:09:00,1.16193,1.16198,1.16187,1.16187,110999999.0
2007-03-21 06:10:00,1.16188,1.16198,1.1618,1.16193,126299999.0
2007-03-21 06:11:00,1.16176,1.1618,1.1617,1.16171,131099997.0
2007-03-21 06:12:00,1.16178,1.16185,1.16175,1.16175,180299999.0
2007-03-21 06:13:00,1.16187,1.16195,1.16185,1.1619,184400000.0
2007-03-21 06:14:00,1.16206,1.16206,1.16174,1.16174,84200001.0
2007-03-21 06:15:00,1.16161,1.16162,1.16142,1.16151,129399997.0
2007-03-21 06:16:00,1.16169,1.16176,1.16163,1.16176,95199999.0
2007-03-21 06:17:00,1.1616,1.1616,1.16155,1.16158,54800001.0
2007-03-21 06:18:00,1.16167,1.16167,1.16167,1.16167,4000000.0
2007-03-21 06:19:00,1.1616,1.16165,1.16144,1.16165,271700002.0
2007-03-21 06:20:00,1.16155,1.16159,1.16131,1.1615,304400000.0
2007-03-21 06:21:00,1.1617,1.16173,1.16165,1.16165,117999998.0
2007-03-21 06:22:00,1.16165,1.1617,1.16165,1.1617,55999999.0
2007-03-21 06:23:00,1.16173,1.16173,1.16159,1.16162,79100001.0
2007-03-21 06:24:00,1.16155,1.16155,1.16145,1.1615,92299999.0
2007-03-21 06:25:00,1.16143,1.16143,1.1613,1.1614,107199999.0
2007-03-21 06:26:00,1.1616,1.1617,1.16159,1.1617,156800000.0
2007-03-21 06:27:00,1.16149,1.16149,1.16137,1.16142,244300005.0
2007-03-21 06:28:00,1.1615,1.1615,1.1615,1.1615,63800001.0
2007-03-21 06:29:00,1.1615,1.1615,1.16145,1.1615,41400000.0
2007-03-21 06:30:00,1.16148,1.16159,1.16148,1.1615,157300001.0
2007-03-21 06:31:00,1.16169,1.16173,1.16161,1.16161,343500005.0
2007-03-21 06:32:00,1.1616,1.1616,1.16155,1.1616,108699998.0
2007-03-21 06:33:00,1.1616,1.16165,1.1616,1.1616,52700000.0
2007-03-21 06:34:00,1.1616,1.1616,1.1616,1.1616,30799999.0
2007-03-21 06:35:00,1.1614,1.16143,1.16135,1.16143,9800000.0
2007-03-21 06:36:00,1.16138,1.16147,1.16138,1.16147,71400002.0
2007-03-21 06:37:00,1.16158,1.16159,1.16147,1.16153,70200000.0
2007-03-21 06:38:00,1.16153,1.16156,1.16151,1.16156,29100001.0
2007-03-21 06:39:00,1.1614,1.1614,1.16122,1.16135,199600003.0
2007-03-21 06:40:00,1.16121,1.16121,1.161,1.161,104500000.0
2007-03-21 06:41:00,1.16149,1.16151,1.16137,1.16142,111099997.0
2007-03-21 06:42:00,1.16125,1.16125,1.1612,1.16125,82200001.0
2007-03-21 06:43:00,1.16129,1.16132,1.16123,1.16123,136700000.0
2007-03-21 06:44:00,1.16121,1.16126,1.16121,1.16124,60400001.0
2007-03-21 06:45:00,1.1613,1.16146,1.16128,1.16146,291689998.0
2007-03-21 06:46:00,1.16139,1.16149,1.16137,1.16147,473500000.0
2007-03-21 06:47:00,1.16147,1.16152,1.16145,1.1615,319100002.0
2007-03-21 06:48:00,1.16145,1.16152,1.16145,1.1615,439499997.0
2007-03-21 06:49:00,1.16131,1.1614,1.16129,1.16137,546499995.0
2007-03-21 06:50:00,1.1615,1.16153,1.16147,1.1615,8031139.0
2007-03-21 06:51:00,1.16141,1.16141,1.16117,1.16121,167400001.0
2007-03-21 06:52:00,1.16122,1.16131,1.1611,1.16129,532999998.0
2007-03-21 06:53:00,1.16147,1.16158,1.16147,1.16158,90700001.0
2007-03-21 06:54:00,1.16127,1.16135,1.16101,1.16135,843600009.0
2007-03-21 06:55:00,1.16155,1.16155,1.16142,1.16148,641600007.0
2007-03-21 06:56:00,1.16135,1.16145,1.1613,1.16145,507700001.0
2007-03-21 06:57:00,1.16133,1.16145,1.16131,1.16138,169499999.0
2007-03-21 06:58:00,1.16135,1.16135,1.16125,1.1613,505300000.0
2007-03-21 06:59:00,1.16132,1.16142,1.16127,1.16142,1031999997.0
2007-03-21 07:00:00,1.16147,1.16155,1.16146,1.16147,392200005.0
2007-03-21 07:01:00,1.1615,1.16158,1.1615,1.16153,264399999.0
2007-03-21 07:02:00,1.16135,1.16142,1.16133,1.16136,458700000.0
2007-03-21 07:03:00,1.16136,1.16148,1.16134,1.16148,650800003.0
2007-03-21 07:04:00,1.1613,1.16137,1.16114,1.16137,217800002.0
2007-03-21 07:05:00,1.16125,1.16136,1.16116,1.1613,468899994.0
2007-03-21 07:06:00,1.16124,1.16132,1.16122,1.16122,250099999.0
2007-03-21 07:07:00,1.16155,1.16155,1.16155,1.16155,100600002.0
2007-03-21 07:08:00,1.16131,1.16148,1.16126,1.16148,59200000.0
2007-03-21 07:09:00,1.16149,1.16157,1.16131,1.16157,133499999.0
2007-03-21 07:10:00,1.16157,1.16164,1.1615,1.16163,360500002.0
2007-03-21 07:11:00,1.16162,1.16162,1.16158,1.16158,27899999.0
2007-03-21 07:12:00,1.16152,1.16162,1.16152,1.16156,188700002.0
2007-03-21 07:13:00,1.16156,1.16165,1.16126,1.16135,251300001.0
2007-03-21 07:14:00,1.16142,1.16157,1.16134,1.16157,229099998.0
2007-03-21 07:15:00,1.16155,1.16161,1.16148,1.16148,94400000.0
2007-03-21 07:16:00,1.1615,1.16159,1.16147,1.16147,227599997.0
2007-03-21 07:17:00,1.16145,1.16149,1.16141,1.16149,319100001.0
2007-03-21 07:18:00,1.16152,1.16159,1.16149,1.16155,520999999.0
2007-03-21 07:19:00,1.16135,1.16147,1.16133,1.16145,285400002.0
2007-03-21 07:20:00,1.16165,1.16165,1.16155,1.1616,615431135.0
2007-03-21 07:21:00,1.1616,1.16165,1.16153,1.16155,261000001.0
2007-03-21 07:22:00,1.16155,1.1616,1.16153,1.1616,260600000.0
2007-03-21 07:23:00,1.1616,1.16162,1.1615,1.1616,384900000.0
2007-03-21 07:24:00,1.1616,1.16165,1.16158,1.16165,125300003.0
2007-03-21 07:25:00,1.16165,1.1617,1.16163,1.16165,167400000.0
2007-03-21 07:26:00,1.1617,1.16189,1.1617,1.16174,352700003.0
2007-03-21 07:27:00,1.16174,1.16174,1.1614,1.16144,270500001.0
2007-03-21 07:28:00,1.16138,1.16162,1.16126,1.16148,376500001.0
2007-03-21 07:29:00,1.1615,1.1615,1.16142,1.16145,174000000.0
2007-03-21 07:30:00,1.16143,1.1615,1.16135,1.16137,399600004.0
2007-03-21 07:31:00,1.1614,1.16145,1.16135,1.16138,623699995.0
2007-03-21 07:32:00,1.16139,1.16151,1.16139,1.16142,225000001.0
2007-03-21 07:33:00,1.16143,1.16152,1.16143,1.16152,198799999.0
2007-03-21 07:34:00,1.16152,1.16152,1.16136,1.16149,180500000.0
2007-03-21 07:35:00,1.16145,1.1615,1.16145,1.1615,202800001.0
2007-03-21 07:36:00,1.16147,1.16155,1.16142,1.1615,566299996.0
2007-03-21 07:37:00,1.16152,1.16152,1.1612,1.16142,336700001.0
2007-03-21 07:38:00,1.16108,1.16131,1.16108,1.1612,435499998.0
2007-03-21 07:39:00,1.1613,1.16137,1.16122,1.16131,388690001.0
2007-03-21 07:40:00,1.16128,1.16128,1.16107,1.16107,31500000.0
2007-03-21 07:41:00,1.16122,1.16135,1.16122,1.16135,192000000.0
2007-03-21 07:42:00,1.16137,1.16147,1.1612,1.16145,275131137.0
2007-03-21 07:43:00,1.16127,1.16143,1.16127,1.16138,604800006.0
2007-03-21 07:44:00,1.16145,1.16156,1.16143,1.16147,470299996.0
2007-03-21 07:45:00,1.16126,1.16126,1.16107,1.16113,236999999.0
2007-03-21 07:46:00,1.16102,1.16119,1.16102,1.16119,119700001.0
2007-03-21 07:47:00,1.1614,1.16145,1.16132,1.16135,499499997.0
2007-03-21 07:48:00,1.16135,1.1614,1.16135,1.1614,267300003.0
2007-03-21 07:49:00,1.16141,1.16141,1.16138,1.1614,74999998.0
2007-03-21 07:50:00,1.16144,1.16157,1.16144,1.16148,267000003.0
2007-03-21 07:51:00,1.16159,1.16173,1.16159,1.16164,335500000.0
2007-03-21 07:52:00,1.16162,1.16162,1.16144,1.16144,327500002.0
2007-03-21 07:53:00,1.16117,1.16128,1.16104,1.16104,79300000.0
2007-03-21 07:54:00,1.1615,1.16155,1.16148,1.16155,43200001.0
2007-03-21 07:55:00,1.16153,1.1616,1.16152,1.1616,192799999.0
2007-03-21 07:56:00,1.16133,1.16143,1.16125,1.16134,489800001.0
2007-03-21 07:57:00,1.16156,1.16162,1.1615,1.16157,80500000.0
2007-03-21 07:58:00,1.16153,1.16156,1.16144,1.16144,101799999.0
2007-03-21 07:59:00,1.16149,1.16154,1.16145,1.16145,56500000.0
2007-03-21 08:00:00,1.1614,1.16157,1.1614,1.16157,143899998.0
2007-03-21 08:01:00,1.1616,1.16162,1.16155,1.1616,107700005.0
2007-03-21 08:02:00,1.16158,1.16163,1.16149,1.16163,186599997.0
2007-03-21 08:03:00,1.16154,1.16164,1.16149,1.16164,166200001.0
2007-03-21 08:04:00,1.16162,1.16172,1.16159,1.1617,99599999.0
2007-03-21 08:05:00,1.16158,1.16158,1.16143,1.16147,123900001.0
2007-03-21 08:06:00,1.16151,1.16156,1.16149,1.1615,180399999.0
2007-03-21 08:07:00,1.16155,1.1616,1.1614,1.1616,48600000.0
2007-03-21 08:08:00,1.16152,1.16152,1.1614,1.16147,63000001.0
2007-03-21 08:09:00,1.16162,1.16165,1.16145,1.16145,54600002.0
2007-03-21 08:10:00,1.1615,1.16155,1.1615,1.1615,147200002.0
2007-03-21 08:11:00,1.16143,1.16147,1.16142,1.16143,78000001.0
2007-03-21 08:12:00,1.16143,1.16144,1.16141,1.16142,86100000.0
2007-03-21 08:13:00,1.1615,1.1615,1.16145,1.16145,35200000.0
2007-03-21 08:14:00,1.1614,1.1614,1.16135,1.16135,29900001.0
2007-03-21 08:15:00,1.16138,1.1614,1.16138,1.1614,35700000.0
2007-03-21 08:16:00,1.16144,1.16153,1.16144,1.16149,115500000.0
2007-03-21 08:17:00,1.16152,1.16155,1.16147,1.16155,176700001.0
2007-03-21 08:18:00,1.16152,1.16158,1.16151,1.16151,191200001.0
2007-03-21 08:19:00,1.16154,1.16154,1.16143,1.16147,225999999.0
2007-03-21 08:20:00,1.16143,1.16143,1.16125,1.1613,477599997.0
2007-03-21 08:21:00,1.16129,1.16138,1.16125,1.16128,215699999.0
2007-03-21 08:22:00,1.16129,1.16133,1.16119,1.16126,517999994.0
2007-03-21 08:23:00,1.16116,1.16128,1.16116,1.16121,67000000.0
2007-03-21 08:24:00,1.16121,1.16123,1.16121,1.16123,14000000.0
2007-03-21 08:25:00,1.16122,1.16132,1.16117,1.16117,90000000.0
2007-03-21 08:26:00,1.16119,1.16119,1.16112,1.16115,320300000.0
2007-03-21 08:27:00,1.16113,1.16119,1.16109,1.16118,118500000.0
2007-03-21 08:28:00,1.16105,1.16109,1.16105,1.16109,85800001.0
2007-03-21 08:29:00,1.16114,1.16127,1.16103,1.16121,102000001.0
2007-03-21 08:30:00,1.16122,1.16122,1.16118,1.16118,60799999.0
2007-03-21 08:31:00,1.16113,1.16131,1.16113,1.16123,185400001.0
2007-03-21 08:32:00,1.161,1.16128,1.161,1.16125,337900004.0
2007-03-21 08:33:00,1.16123,1.16123,1.16122,1.16122,7600000.0
2007-03-21 08:34:00,1.1612,1.16125,1.1612,1.1612,149100002.0
2007-03-21 08:35:00,1.16126,1.1614,1.16126,1.1614,61299999.0
2007-03-21 08:36:00,1.16144,1.16144,1.16143,1.16143,4000000.0
2007-03-21 08:37:00,1.16162,1.16176,1.16162,1.16174,259499998.0
2007-03-21 08:38:00,1.16167,1.16172,1.16134,1.16134,126499999.0
2007-03-21 08:39:00,1.16124,1.16132,1.16118,1.16119,272699997.0
2007-03-21 08:40:00,1.1611,1.1611,1.16097,1.16097,137299999.0
2007-03-21 08:41:00,1.16111,1.16137,1.1611,1.16137,435000000.0
2007-03-21 08:42:00,1.16145,1.16169,1.16137,1.16154,248099999.0
2007-03-21 08:43:00,1.16148,1.16148,1.16133,1.16133,327300001.0
2007-03-21 08:44:00,1.1613,1.1613,1.16125,1.1613,432200002.0
2007-03-21 08:45:00,1.16135,1.1615,1.16131,1.16132,329800000.0
2007-03-21 08:46:00,1.16135,1.1615,1.16129,1.16145,141100000.0
2007-03-21 08:47:00,1.16145,1.16153,1.16142,1.16147,123100000.0
2007-03-21 08:48:00,1.16145,1.16145,1.16123,1.16126,419300004.0
2007-03-21 08:49:00,1.16132,1.16139,1.16128,1.16139,60399999.0
2007-03-21 08:50:00,1.16121,1.1614,1.16104,1.1613,681600000.0
2007-03-21 08:51:00,1.16142,1.16145,1.16135,1.16142,376699999.0
2007-03-21 08:52:00,1.16149,1.16163,1.16142,1.16142,76400000.0
2007-03-21 08:53:00,1.16139,1.16157,1.16139,1.16157,381799997.0
2007-03-21 08:54:00,1.16153,1.16153,1.1614,1.16143,376299997.0
2007-03-21 08:55:00,1.16135,1.16145,1.16132,1.1614,189500000.0
2007-03-21 08:56:00,1.16138,1.16166,1.16138,1.1615,381400003.0
2007-03-21 08:57:00,1.1615,1.1615,1.16145,1.1615,249600001.0
2007-03-21 08:58:00,1.1615,1.1615,1.16145,1.16145,89000001.0
2007-03-21 08:59:00,1.16136,1.16175,1.16136,1.16169,303200002.0
2007-03-21 09:00:00,1.16142,1.16155,1.16142,1.16145,692531146.0
2007-03-21 09:01:00,1.16144,1.16144,1.16132,1.16132,138000003.0
2007-03-21 09:02:00,1.16154,1.16159,1.16154,1.16159,348000001.0
2007-03-21 09:03:00,1.16154,1.16154,1.16132,1.16135,261599997.0
2007-03-21 09:04:00,1.16127,1.16131,1.16114,1.16118,683300001.0
2007-03-21 09:05:00,1.16116,1.16125,1.16113,1.16118,183700000.0
2007-03-21 09:06:00,1.16103,1.16132,1.16088,1.16132,685700007.0
2007-03-21 09:07:00,1.16123,1.16139,1.16121,1.16139,115400000.0
2007-03-21 09:08:00,1.1614,1.16141,1.16131,1.16132,191199996.0
2007-03-21 09:09:00,1.16136,1.16138,1.16115,1.16121,132000002.0
2007-03-21 09:10:00,1.16125,1.16125,1.1612,1.16125,49200000.0
2007-03-21 09:11:00,1.16127,1.16141,1.16118,1.16141,69299999.0
2007-03-21 09:12:00,1.16128,1.16128,1.16127,1.16127,6900000.0
2007-03-21 09:13:00,1.16128,1.16133,1.1612,1.16122,181000002.0
2007-03-21 09:14:00,1.16118,1.16141,1.16118,1.16141,524800004.0
2007-03-21 09:15:00,1.1614,1.16143,1.16129,1.16132,231800002.0
2007-03-21 09:16:00,1.16126,1.16135,1.16124,1.16127,475300003.0
2007-03-21 09:17:00,1.16129,1.16136,1.16122,1.16122,506800000.0
2007-03-21 09:18:00,1.16116,1.16132,1.16116,1.16128,344699998.0
2007-03-21 09:19:00,1.1613,1.16135,1.16125,1.1613,891599994.0
2007-03-21 09:20:00,1.16133,1.16145,1.16133,1.16133,271400004.0
2007-03-21 09:21:00,1.16133,1.16144,1.16128,1.1614,300099998.0
2007-03-21 09:22:00,1.16122,1.16135,1.16122,1.16122,63200001.0
2007-03-21 09:23:00,1.16122,1.16133,1.16121,1.16133,359631140.0
2007-03-21 09:24:00,1.16133,1.16134,1.16122,1.16127,601999998.0
2007-03-21 09:25:00,1.16125,1.16128,1.16119,1.16126,307200000.0
2007-03-21 09:26:00,1.1613,1.16136,1.1612,1.16121,461100002.0
2007-03-21 09:27:00,1.16119,1.16132,1.16113,1.16119,368500005.0
2007-03-21 09:28:00,1.16118,1.16129,1.16115,1.16121,521899996.0
2007-03-21 09:29:00,1.1612,1.16129,1.16115,1.16124,735500004.0
2007-03-21 09:30:00,1.16126,1.16133,1.16125,1.16133,327799999.0
2007-03-21 09:31:00,1.16123,1.16141,1.16123,1.16124,312699999.0
2007-03-21 09:32:00,1.16124,1.16138,1.16124,1.16138,703399994.0
2007-03-21 09:33:00,1.16135,1.16145,1.1613,1.16143,822499996.0
2007-03-21 09:34:00,1.16142,1.16153,1.16137,1.16137,432500000.0
2007-03-21 09:35:00,1.16133,1.16141,1.16123,1.16123,626200001.0
2007-03-21 09:36:00,1.16123,1.16139,1.16123,1.16138,402500000.0
2007-03-21 09:37:00,1.16141,1.16149,1.16135,1.16135,271099998.0
2007-03-21 09:38:00,1.16139,1.16171,1.16137,1.16171,193899999.0
2007-03-21 09:39:00,1.1617,1.16179,1.16163,1.16176,717400004.0
2007-03-21 09:40:00,1.16177,1.16181,1.16152,1.16181,183600000.0
2007-03-21 09:41:00,1.16182,1.16182,1.16161,1.16174,605800002.0
2007-03-21 09:42:00,1.16177,1.16177,1.16163,1.1617,807199999.0
2007-03-21 09:43:00,1.16165,1.16196,1.16161,1.16161,371900005.0
2007-03-21 09:44:00,1.16159,1.16164,1.1614,1.16155,692500006.0
2007-03-21 09:45:00,1.1616,1.16171,1.16152,1.1617,357000001.0
2007-03-21 09:46:00,1.16172,1.16174,1.16165,1.16167,476600002.0
2007-03-21 09:47:00,1.16161,1.1618,1.16161,1.16177,54300000.0
2007-03-21 09:48:00,1.1618,1.162,1.16178,1.16182,927399998.0
2007-03-21 09:49:00,1.1617,1.16182,1.16163,1.16175,727900002.0
2007-03-21 09:50:00,1.16172,1.1618,1.16172,1.1618,524199997.0
2007-03-21 09:51:00,1.16178,1.16184,1.16168,1.16171,880799998.0
2007-03-21 09:52:00,1.16171,1.16188,1.16168,1.16178,967799998.0
2007-03-21 09:53:00,1.1618,1.16181,1.16169,1.16174,552499996.0
2007-03-21 09:54:00,1.1617,1.16171,1.16152,1.1616,1004890006.0
2007-03-21 09:55:00,1.16157,1.16185,1.16157,1.16169,885199996.0
2007-03-21 09:56:00,1.16167,1.16185,1.16167,1.16183,819900003.0
2007-03-21 09:57:00,1.16184,1.16213,1.16184,1.162,925199995.0
2007-03-21 09:58:00,1.16198,1.16213,1.16198,1.16204,676699998.0
2007-03-21 09:59:00,1.16187,1.16191,1.16184,1.16191,61599998.0
2007-03-21 10:00:00,1.16188,1.16188,1.16165,1.16165,70599999.0
2007-03-21 10:01:00,1.16175,1.1619,1.16175,1.1619,21800000.0
2007-03-21 10:02:00,1.16186,1.16186,1.16163,1.16173,97400000.0
2007-03-21 10:03:00,1.16167,1.16181,1.16167,1.1617,58800000.0
2007-03-21 10:04:00,1.16175,1.16199,1.16165,1.16199,92700002.0
2007-03-21 10:05:00,1.16192,1.16193,1.16188,1.16193,64900000.0
2007-03-21 10:06:00,1.16192,1.16192,1.16174,1.16174,60899999.0
2007-03-21 10:07:00,1.16184,1.16184,1.16177,1.16181,78399999.0
2007-03-21 10:08:00,1.16145,1.16169,1.1614,1.16169,106399999.0
2007-03-21 10:09:00,1.16172,1.1618,1.16172,1.1618,39800001.0
2007-03-21 10:10:00,1.16187,1.16187,1.16177,1.16177,105900000.0
2007-03-21 10:11:00,1.16186,1.16186,1.16184,1.16184,23199999.0
2007-03-21 10:12:00,1.16191,1.16198,1.16191,1.16198,41100001.0
2007-03-21 10:13:00,1.162,1.162,1.162,1.162,2200000.0
2007-03-21 10:14:00,1.16202,1.16202,1.16189,1.16193,51400002.0
2007-03-21 10:15:00,1.16183,1.16186,1.16176,1.16186,68099998.0
2007-03-21 10:16:00,1.16198,1.16199,1.16187,1.16187,74499999.0
2007-03-21 10:17:00,1.16189,1.16191,1.16189,1.16191,53100000.0
2007-03-21 10:18:00,1.16199,1.16209,1.16197,1.16197,48500000.0
2007-03-21 10:19:00,1.16198,1.16201,1.16187,1.16201,43600000.0
2007-03-21 10:20:00,1.16196,1.16203,1.16187,1.16187,120600000.0
2007-03-21 10:21:00,1.16185,1.16195,1.16185,1.16195,29900000.0
2007-03-21 10:22:00,1.16194,1.16197,1.16175,1.16191,83300000.0
2007-03-21 10:23:00,1.16191,1.1621,1.16191,1.1621,70900001.0
2007-03-21 10:24:00,1.16206,1.16221,1.16206,1.16221,17500000.0
2007-03-21 10:25:00,1.16213,1.16217,1.16213,1.16217,15400000.0
2007-03-21 10:26:00,1.16215,1.16215,1.16215,1.16215,23500000.0
2007-03-21 10:27:00,1.16207,1.16215,1.16207,1.16211,44600000.0
2007-03-21 10:28:00,1.16205,1.16224,1.16205,1.16222,59000000.0
2007-03-21 10:29:00,1.16224,1.16224,1.16214,1.16214,91299999.0
2007-03-21 10:30:00,1.1621,1.16212,1.16207,1.16207,29100000.0
2007-03-21 10:31:00,1.16213,1.16213,1.1621,1.1621,8800000.0
2007-03-21 10:32:00,1.16212,1.16212,1.16208,1.16208,6300000.0
2007-03-21 10:33:00,1.16216,1.1622,1.16207,1.16213,62200002.0
2007-03-21 10:34:00,1.16225,1.16256,1.16225,1.1625,51200000.0
2007-03-21 10:35:00,1.16243,1.16256,1.1624,1.16247,86200000.0
2007-03-21 10:36:00,1.16245,1.16245,1.16245,1.16245,31100001.0
2007-03-21 10:37:00,1.16237,1.16245,1.16237,1.16245,79100003.0
2007-03-21 10:38:00,1.16241,1.16241,1.16226,1.1623,95600001.0
2007-03-21 10:39:00,1.16237,1.16237,1.16237,1.16237,33500001.0
2007-03-21 10:40:00,1.1623,1.1623,1.1622,1.1622,37800000.0
2007-03-21 10:41:00,1.16221,1.16232,1.16221,1.16222,93400003.0
2007-03-21 10:42:00,1.16231,1.16237,1.16225,1.16232,95200000.0
2007-03-21 10:43:00,1.1624,1.16249,1.1624,1.1624,64599999.0
2007-03-21 10:44:00,1.16244,1.16248,1.1624,1.16248,54900001.0
2007-03-21 10:45:00,1.16245,1.1625,1.16245,1.1625,42000001.0
2007-03-21 10:46:00,1.16255,1.16267,1.16247,1.16247,88600001.0
2007-03-21 10:47:00,1.16255,1.16273,1.16255,1.1627,95099998.0
2007-03-21 10:48:00,1.16276,1.16281,1.16276,1.16281,8000000.0
2007-03-21 10:49:00,1.16278,1.16286,1.16269,1.16277,68199999.0
2007-03-21 10:50:00,1.16282,1.16288,1.16269,1.16288,180399996.0
2007-03-21 10:51:00,1.1629,1.16297,1.1628,1.16286,127499999.0
2007-03-21 10:52:00,1.16275,1.16275,1.16265,1.16265,59500001.0
2007-03-21 10:53:00,1.16278,1.16284,1.16273,1.16273,75400003.0
2007-03-21 10:54:00,1.16271,1.16281,1.16271,1.16279,107800002.0
2007-03-21 10:55:00,1.16285,1.16294,1.16272,1.16272,77500000.0
2007-03-21 10:56:00,1.16262,1.16273,1.16262,1.16262,81399998.0
2007-03-21 10:57:00,1.16261,1.16261,1.16246,1.1625,54500000.0
2007-03-21 10:58:00,1.16245,1.1625,1.16242,1.16246,35500000.0
2007-03-21 10:59:00,1.16243,1.16243,1.16242,1.16242,37599999.0
2007-03-21 11:00:00,1.16247,1.16258,1.16247,1.16254,103199997.0
2007-03-21 11:01:00,1.16248,1.1625,1.1624,1.1624,57200001.0
2007-03-21 11:02:00,1.16246,1.16262,1.16246,1.16262,9300000.0
2007-03-21 11:03:00,1.16258,1.16261,1.16253,1.16259,56600000.0
2007-03-21 11:04:00,1.16259,1.16262,1.16257,1.16257,54200000.0
2007-03-21 11:05:00,1.16254,1.16259,1.16253,1.16253,51000000.0
2007-03-21 11:06:00,1.16259,1.16265,1.16256,1.16264,69100002.0
2007-03-21 11:07:00,1.16273,1.16273,1.16273,1.16273,24000000.0
2007-03-21 11:08:00,1.16259,1.16259,1.16235,1.16259,93500001.0
2007-03-21 11:09:00,1.16265,1.16265,1.16265,1.16265,12800000.0
2007-03-21 11:10:00,1.16263,1.16263,1.16263,1.16263,10300000.0
2007-03-21 11:11:00,1.16255,1.16255,1.16248,1.16248,29500001.0
2007-03-21 11:12:00,1.16226,1.16227,1.16207,1.16227,144799998.0
2007-03-21 11:13:00,1.16225,1.16225,1.16218,1.16223,60500000.0
2007-03-21 11:14:00,1.16223,1.16227,1.16214,1.16227,104100000.0
2007-03-21 11:15:00,1.16226,1.16226,1.16199,1.16199,60000000.0
2007-03-21 11:16:00,1.16193,1.16199,1.16193,1.16199,26500001.0
2007-03-21 11:17:00,1.16209,1.16232,1.16209,1.16228,181300001.0
2007-03-21 11:18:00,1.16237,1.16249,1.16232,1.16238,80800000.0
2007-03-21 11:19:00,1.16237,1.16237,1.16227,1.16228,63600001.0
2007-03-21 11:20:00,1.16237,1.16239,1.16224,1.16227,162500001.0
2007-03-21 11:21:00,1.16234,1.16241,1.16232,1.16241,131900000.0
2007-03-21 11:22:00,1.16253,1.16287,1.16253,1.16287,98300000.0
2007-03-21 11:23:00,1.16274,1.16286,1.16274,1.1628,104700001.0
2007-03-21 11:24:00,1.1628,1.16289,1.1628,1.16288,88000001.0
2007-03-21 11:25:00,1.16282,1.16287,1.16277,1.16277,76900001.0
2007-03-21 11:26:00,1.16277,1.16281,1.16277,1.1628,60999999.0
2007-03-21 11:27:00,1.16285,1.16285,1.16285,1.16285,800000.0
2007-03-21 11:28:00,1.16287,1.16287,1.16283,1.16283,18400000.0
2007-03-21 11:29:00,1.16285,1.16288,1.16276,1.16283,73999999.0
2007-03-21 11:30:00,1.16295,1.16295,1.16282,1.16293,94999999.0
2007-03-21 11:31:00,1.16291,1.16304,1.16288,1.16288,41400001.0
2007-03-21 11:32:00,1.16289,1.16304,1.16289,1.16295,58999998.0
2007-03-21 11:33:00,1.16298,1.163,1.16291,1.16293,131500002.0
2007-03-21 11:34:00,1.16292,1.16302,1.16292,1.16297,107700002.0
2007-03-21 11:35:00,1.16295,1.16307,1.16289,1.16298,92299999.0
2007-03-21 11:36:00,1.163,1.16305,1.16288,1.16295,179531140.0
2007-03-21 11:37:00,1.16295,1.16313,1.16295,1.16305,100899998.0
2007-03-21 11:38:00,1.16308,1.16312,1.163,1.16305,112699996.0
2007-03-21 11:39:00,1.163,1.16311,1.16291,1.16296,81499999.0
2007-03-21 11:40:00,1.16274,1.16276,1.1626,1.16268,53800000.0
2007-03-21 11:41:00,1.16265,1.16271,1.1626,1.16266,90400000.0
2007-03-21 11:42:00,1.16274,1.16274,1.16256,1.1627,128499999.0
2007-03-21 11:43:00,1.16275,1.16285,1.16266,1.16266,43999999.0
2007-03-21 11:44:00,1.16258,1.16264,1.16248,1.16264,97599999.0
2007-03-21 11:45:00,1.16246,1.16246,1.16232,1.16232,8300000.0
2007-03-21 11:46:00,1.16227,1.1624,1.16226,1.16232,48131139.0
2007-03-21 11:47:00,1.16227,1.16234,1.16227,1.16234,74999999.0
2007-03-21 11:48:00,1.16244,1.16248,1.16232,1.16248,147899997.0
2007-03-21 11:49:00,1.1625,1.16268,1.1625,1.16252,93599998.0
2007-03-21 11:50:00,1.1625,1.1625,1.1625,1.1625,33200001.0
2007-03-21 11:51:00,1.16238,1.16245,1.16224,1.16237,181900004.0
2007-03-21 11:52:00,1.16254,1.16256,1.16235,1.16237,144399998.0
2007-03-21 11:53:00,1.16222,1.16223,1.16209,1.16216,52300000.0
2007-03-21 11:54:00,1.16218,1.16218,1.1621,1.16211,34300000.0
2007-03-21 11:55:00,1.16196,1.1621,1.16189,1.16189,177200001.0
2007-03-21 11:56:00,1.16186,1.16201,1.16186,1.16196,97400002.0
2007-03-21 11:57:00,1.16204,1.1621,1.162,1.16202,75100001.0
2007-03-21 11:58:00,1.16202,1.16202,1.16192,1.16192,13800000.0
2007-03-21 11:59:00,1.16198,1.16208,1.16192,1.16192,112000001.0
2007-03-21 12:00:00,1.1619,1.1619,1.16176,1.16181,125500000.0
2007-03-21 12:01:00,1.1617,1.16173,1.16158,1.16162,134700000.0
2007-03-21 12:02:00,1.16148,1.16165,1.16142,1.16155,75400002.0
2007-03-21 12:03:00,1.16145,1.16162,1.16145,1.1615,67399998.0
2007-03-21 12:04:00,1.16163,1.16168,1.16154,1.16158,46600001.0
2007-03-21 12:05:00,1.16163,1.16174,1.16163,1.16167,68700001.0
2007-03-21 12:06:00,1.16155,1.16155,1.16144,1.16144,81899999.0
2007-03-21 12:07:00,1.16153,1.16161,1.16145,1.16145,23500000.0
2007-03-21 12:08:00,1.16148,1.16155,1.16138,1.16152,117100001.0
2007-03-21 12:09:00,1.16155,1.1617,1.16155,1.1617,57400000.0
2007-03-21 12:10:00,1.16168,1.1617,1.1616,1.16166,69100000.0
2007-03-21 12:11:00,1.16168,1.16182,1.16164,1.16164,81900001.0
2007-03-21 12:12:00,1.16173,1.16178,1.1617,1.16173,111300001.0
2007-03-21 12:13:00,1.16167,1.16175,1.16149,1.16154,95599999.0
2007-03-21 12:14:00,1.16168,1.16185,1.16168,1.16181,46500000.0
2007-03-21 12:15:00,1.16199,1.16202,1.16196,1.16196,44900000.0
2007-03-21 12:16:00,1.162,1.16204,1.16193,1.16204,9200000.0
2007-03-21 12:17:00,1.16206,1.16206,1.16188,1.1619,49100000.0
2007-03-21 12:18:00,1.16204,1.16211,1.16204,1.16207,18400000.0
2007-03-21 12:19:00,1.16199,1.1621,1.16199,1.16209,14100000.0
2007-03-21 12:20:00,1.16215,1.1622,1.16215,1.1622,36700000.0
2007-03-21 12:21:00,1.16213,1.16238,1.16213,1.16221,155500001.0
2007-03-21 12:22:00,1.16218,1.16218,1.16195,1.162,72200001.0
2007-03-21 12:23:00,1.16208,1.16208,1.16202,1.16202,49299998.0
2007-03-21 12:24:00,1.16205,1.16213,1.16202,1.16202,51499998.0
2007-03-21 12:25:00,1.16203,1.16218,1.16203,1.16208,79500000.0
2007-03-21 12:26:00,1.16206,1.16214,1.16195,1.16195,48700000.0
2007-03-21 12:27:00,1.16196,1.16198,1.16193,1.16198,92699999.0
2007-03-21 12:28:00,1.162,1.162,1.162,1.162,5600000.0
2007-03-21 12:29:00,1.16192,1.16203,1.16184,1.162,156299998.0
2007-03-21 12:30:00,1.16193,1.16193,1.16176,1.1619,139700004.0
2007-03-21 12:31:00,1.16167,1.16167,1.16148,1.16148,32100000.0
2007-03-21 12:32:00,1.16125,1.16154,1.16125,1.16153,53399999.0
2007-03-21 12:33:00,1.16161,1.1617,1.1615,1.16152,75000000.0
2007-03-21 12:34:00,1.1616,1.16165,1.16154,1.16165,130600002.0
2007-03-21 12:35:00,1.16167,1.16172,1.16158,1.16161,168600002.0
2007-03-21 12:36:00,1.16154,1.16162,1.16154,1.16158,56800000.0
2007-03-21 12:37:00,1.16153,1.16153,1.16144,1.16148,81700001.0
2007-03-21 12:38:00,1.16122,1.16133,1.16122,1.16125,59500000.0
2007-03-21 12:39:00,1.16123,1.16142,1.16122,1.16142,46100000.0
2007-03-21 12:40:00,1.16136,1.16142,1.16127,1.1613,142500001.0
2007-03-21 12:41:00,1.16134,1.16145,1.16134,1.16145,56800000.0
2007-03-21 12:42:00,1.16134,1.1614,1.1612,1.1614,133299998.0
2007-03-21 12:43:00,1.1613,1.16148,1.1613,1.16148,58300000.0
2007-03-21 12:44:00,1.16145,1.16152,1.16145,1.16152,49200001.0
2007-03-21 12:45:00,1.16145,1.16153,1.16145,1.16153,24100000.0
2007-03-21 12:46:00,1.16153,1.16153,1.16146,1.16147,64700001.0
2007-03-21 12:47:00,1.1614,1.16148,1.1614,1.16148,61800001.0
2007-03-21 12:48:00,1.16142,1.16142,1.16142,1.16142,35099998.0
2007-03-21 12:49:00,1.16145,1.16145,1.16133,1.1614,43900000.0
2007-03-21 12:50:00,1.16133,1.16146,1.16131,1.16141,57899999.0
2007-03-21 12:51:00,1.1615,1.16165,1.1615,1.16165,19200000.0
2007-03-21 12:52:00,1.16177,1.16187,1.16177,1.16187,22000000.0
2007-03-21 12:53:00,1.16193,1.16193,1.1618,1.16182,45400000.0
2007-03-21 12:54:00,1.16182,1.16183,1.16182,1.16183,33100000.0
2007-03-21 12:55:00,1.16179,1.16189,1.16179,1.16189,51000000.0
2007-03-21 12:56:00,1.1619,1.16197,1.16186,1.16188,189400006.0
2007-03-21 12:57:00,1.16192,1.1621,1.16192,1.1621,45600000.0
2007-03-21 12:58:00,1.16222,1.16232,1.16222,1.16232,55800000.0
2007-03-21 12:59:00,1.16227,1.16227,1.16203,1.16206,41799999.0
2007-03-21 13:00:00,1.16195,1.16206,1.16187,1.16201,98399999.0
2007-03-21 13:01:00,1.16201,1.1621,1.1619,1.1621,63299998.0
2007-03-21 13:02:00,1.16207,1.1621,1.16207,1.1621,14300000.0
2007-03-21 13:03:00,1.1621,1.16221,1.16201,1.16221,49499999.0
2007-03-21 13:04:00,1.16213,1.16227,1.16207,1.16227,34000000.0
2007-03-21 13:05:00,1.16216,1.16223,1.1621,1.1621,78599998.0
2007-03-21 13:06:00,1.16205,1.16212,1.16202,1.16202,58500000.0
2007-03-21 13:07:00,1.16203,1.16203,1.16183,1.16197,78600001.0
2007-03-21 13:08:00,1.16198,1.16199,1.16194,1.16198,90500000.0
2007-03-21 13:09:00,1.16203,1.1621,1.16202,1.16202,79400000.0
2007-03-21 13:10:00,1.16207,1.1622,1.16201,1.16206,91700001.0
2007-03-21 13:11:00,1.16208,1.16211,1.16201,1.16204,44300001.0
2007-03-21 13:12:00,1.16203,1.16209,1.16203,1.16209,33399998.0
2007-03-21 13:13:00,1.16203,1.16206,1.16202,1.16202,50599999.0
2007-03-21 13:14:00,1.16196,1.16196,1.16169,1.16169,23900000.0
2007-03-21 13:15:00,1.16151,1.16151,1.16144,1.16144,19899999.0
2007-03-21 13:16:00,1.16132,1.16134,1.16102,1.16119,113399999.0
2007-03-21 13:17:00,1.16114,1.16118,1.161,1.16113,180100002.0
2007-03-21 13:18:00,1.161,1.16115,1.161,1.16102,81700000.0
2007-03-21 13:19:00,1.16095,1.16097,1.16095,1.16097,36800001.0
2007-03-21 13:20:00,1.1609,1.1609,1.1609,1.1609,800000.0
2007-03-21 13:21:00,1.16103,1.16103,1.16094,1.16098,94800003.0
2007-03-21 13:22:00,1.16092,1.16102,1.16086,1.16098,116000002.0
2007-03-21 13:23:00,1.16094,1.16096,1.16087,1.16093,36299999.0
2007-03-21 13:24:00,1.16098,1.16101,1.16075,1.16075,109099999.0
2007-03-21 13:25:00,1.16076,1.16076,1.16066,1.16069,82999999.0
2007-03-21 13:26:00,1.16074,1.16074,1.16062,1.16065,60600000.0
2007-03-21 13:27:00,1.16082,1.16103,1.16082,1.16087,122100001.0
2007-03-21 13:28:00,1.16089,1.16106,1.16089,1.16106,64199999.0
2007-03-21 13:29:00,1.161,1.16116,1.161,1.16113,39400001.0
2007-03-21 13:30:00,1.16118,1.16122,1.16112,1.16122,12000000.0
2007-03-21 13:31:00,1.16132,1.16177,1.16132,1.16165,72799999.0
2007-03-21 13:32:00,1.1617,1.1617,1.16149,1.16153,79500002.0
2007-03-21 13:33:00,1.16147,1.16171,1.16147,1.16162,106200000.0
2007-03-21 13:34:00,1.16168,1.16169,1.16168,1.16169,29700000.0
2007-03-21 13:35:00,1.16177,1.16177,1.1616,1.16163,115899999.0
2007-03-21 13:36:00,1.16167,1.16181,1.16159,1.16165,124000003.0
2007-03-21 13:37:00,1.16173,1.16184,1.16173,1.1618,69000001.0
2007-03-21 13:38:00,1.1618,1.16186,1.16175,1.16186,54800000.0
2007-03-21 13:39:00,1.16203,1.16205,1.16189,1.16189,43100001.0
2007-03-21 13:40:00,1.16207,1.16217,1.16195,1.16217,68062279.0
2007-03-21 13:41:00,1.16199,1.16211,1.16191,1.1621,88599998.0
2007-03-21 13:42:00,1.16225,1.16225,1.16212,1.16212,150800001.0
2007-03-21 13:43:00,1.16219,1.16221,1.16209,1.16218,103200001.0
2007-03-21 13:44:00,1.16216,1.16216,1.16195,1.16197,101600001.0
2007-03-21 13:45:00,1.16195,1.16196,1.16193,1.16193,69399998.0
2007-03-21 13:46:00,1.16188,1.16188,1.16148,1.16158,137399999.0
2007-03-21 13:47:00,1.16155,1.16167,1.16155,1.16167,140500002.0
2007-03-21 13:48:00,1.16169,1.16169,1.16156,1.16156,69900000.0
2007-03-21 13:49:00,1.16155,1.16155,1.16155,1.16155,8800000.0
2007-03-21 13:50:00,1.16158,1.16158,1.16147,1.16147,62199998.0
2007-03-21 13:51:00,1.16145,1.16156,1.16145,1.16151,113300002.0
2007-03-21 13:52:00,1.16151,1.16154,1.16151,1.16154,35000000.0
2007-03-21 13:53:00,1.16157,1.16158,1.16143,1.16143,116499999.0
2007-03-21 13:54:00,1.1614,1.16146,1.16132,1.16132,83100000.0
2007-03-21 13:55:00,1.16138,1.16148,1.16138,1.1614,90400001.0
2007-03-21 13:56:00,1.16133,1.16133,1.16097,1.16099,70600001.0
2007-03-21 13:57:00,1.16105,1.16105,1.16059,1.16059,82099999.0
2007-03-21 13:58:00,1.16067,1.16067,1.16059,1.1606,215099998.0
2007-03-21 13:59:00,1.16068,1.16092,1.16066,1.16086,105700001.0
2007-03-21 14:00:00,1.16091,1.16092,1.16081,1.16092,109399999.0
2007-03-21 14:01:00,1.1609,1.1609,1.16072,1.16072,126331138.0
2007-03-21 14:02:00,1.16067,1.16081,1.16067,1.16075,33500001.0
2007-03-21 14:03:00,1.16073,1.16114,1.16073,1.16109,67499998.0
2007-03-21 14:04:00,1.16111,1.16114,1.16105,1.1611,133500002.0
2007-03-21 14:05:00,1.1611,1.16129,1.16109,1.16118,117100003.0
2007-03-21 14:06:00,1.16105,1.16106,1.16096,1.16097,96700000.0
2007-03-21 14:07:00,1.16099,1.16099,1.16081,1.16083,70300001.0
2007-03-21 14:08:00,1.16091,1.16096,1.16091,1.16096,10600000.0
2007-03-21 14:09:00,1.16091,1.16094,1.16091,1.16094,43900001.0
2007-03-21 14:10:00,1.16091,1.1612,1.16091,1.1611,149399999.0
2007-03-21 14:11:00,1.16105,1.16113,1.16105,1.16113,22500001.0
2007-03-21 14:12:00,1.16119,1.16119,1.16113,1.16113,45000000.0
2007-03-21 14:13:00,1.16118,1.16127,1.16118,1.16127,85099998.0
2007-03-21 14:14:00,1.16148,1.16154,1.16137,1.16147,162800002.0
2007-03-21 14:15:00,1.16152,1.16152,1.16126,1.16131,76600001.0
2007-03-21 14:16:00,1.16122,1.16122,1.161,1.161,84800001.0
2007-03-21 14:17:00,1.16099,1.161,1.16089,1.16093,113600001.0
2007-03-21 14:18:00,1.16098,1.1611,1.16098,1.16101,30600000.0
2007-03-21 14:19:00,1.16098,1.16098,1.16083,1.16086,99500002.0
2007-03-21 14:20:00,1.16109,1.16117,1.1609,1.16114,154331136.0
2007-03-21 14:21:00,1.16108,1.16108,1.16098,1.161,69000001.0
2007-03-21 14:22:00,1.16087,1.1609,1.16078,1.16085,166000002.0
2007-03-21 14:23:00,1.16094,1.16106,1.16094,1.16095,81899998.0
2007-03-21 14:24:00,1.16093,1.16093,1.1607,1.16082,91099999.0
2007-03-21 14:25:00,1.16089,1.16118,1.16089,1.16103,102400002.0
2007-03-21 14:26:00,1.16108,1.16118,1.16105,1.16106,155000001.0
2007-03-21 14:27:00,1.1609,1.1609,1.16074,1.16075,110700002.0
2007-03-21 14:28:00,1.16076,1.16077,1.16068,1.16072,99400001.0
2007-03-21 14:29:00,1.16078,1.16078,1.16063,1.16069,42800000.0
2007-03-21 14:30:00,1.16037,1.16099,1.15981,1.15981,126500001.0
2007-03-21 14:31:00,1.15969,1.15985,1.15964,1.15983,92100001.0
2007-03-21 14:32:00,1.1599,1.15993,1.15972,1.15972,119700003.0
2007-03-21 14:33:00,1.15964,1.15981,1.15957,1.15981,70700000.0
2007-03-21 14:34:00,1.15995,1.16006,1.15993,1.15993,100399999.0
2007-03-21 14:35:00,1.16,1.16012,1.16,1.16012,1600000.0
2007-03-21 14:36:00,1.16024,1.16027,1.16004,1.16018,120100002.0
2007-03-21 14:37:00,1.1601,1.1601,1.15949,1.15957,89500000.0
2007-03-21 14:38:00,1.15944,1.15958,1.15935,1.15936,37600000.0
2007-03-21 14:39:00,1.15928,1.15935,1.15918,1.15922,265300000.0
2007-03-21 14:40:00,1.1593,1.15957,1.1593,1.15943,145400001.0
2007-03-21 14:41:00,1.15954,1.15986,1.15954,1.15986,99100000.0
2007-03-21 14:42:00,1.15987,1.15998,1.15983,1.1599,156500002.0
2007-03-21 14:43:00,1.15978,1.15978,1.15958,1.15967,54100000.0
2007-03-21 14:44:00,1.15953,1.15953,1.1593,1.1593,64300000.0
2007-03-21 14:45:00,1.15933,1.15937,1.15924,1.15927,67900001.0
2007-03-21 14:46:00,1.15933,1.15939,1.15933,1.15937,52100000.0
2007-03-21 14:47:00,1.15932,1.15932,1.15922,1.15928,127400000.0
2007-03-21 14:48:00,1.15931,1.15931,1.15869,1.15869,73000001.0
2007-03-21 14:49:00,1.15872,1.15888,1.15869,1.15888,27100000.0
2007-03-21 14:50:00,1.15894,1.15902,1.15875,1.15875,112800000.0
2007-03-21 14:51:00,1.1589,1.15908,1.1589,1.15908,60400001.0
2007-03-21 14:52:00,1.15908,1.15927,1.15908,1.15925,93699999.0
2007-03-21 14:53:00,1.15926,1.15951,1.15922,1.15946,111400001.0
2007-03-21 14:54:00,1.15952,1.15961,1.15946,1.15947,111199997.0
2007-03-21 14:55:00,1.15961,1.15983,1.15961,1.1597,94299999.0
2007-03-21 14:56:00,1.1596,1.1597,1.15952,1.15958,92500002.0
2007-03-21 14:57:00,1.15957,1.15957,1.15942,1.15954,127800002.0
2007-03-21 14:58:00,1.15954,1.15956,1.15949,1.15952,94799998.0
2007-03-21 14:59:00,1.15947,1.15947,1.15933,1.15937,51000000.0
2007-03-21 15:00:00,1.15937,1.15937,1.15923,1.15923,102700001.0
2007-03-21 15:01:00,1.15933,1.15962,1.15927,1.15962,35800000.0
2007-03-21 15:02:00,1.15973,1.16,1.15966,1.15991,147499999.0
2007-03-21 15:03:00,1.1599,1.1599,1.15959,1.15959,71799998.0
2007-03-21 15:04:00,1.15937,1.15937,1.15897,1.15897,121500000.0
2007-03-21 15:05:00,1.15893,1.15893,1.15875,1.15875,54400000.0
2007-03-21 15:06:00,1.15875,1.15893,1.15875,1.1588,114399995.0
2007-03-21 15:07:00,1.15879,1.15885,1.15871,1.15885,25000000.0
2007-03-21 15:08:00,1.15884,1.15884,1.15863,1.15863,116400000.0
2007-03-21 15:09:00,1.15865,1.15869,1.15861,1.15864,165899996.0
2007-03-21 15:10:00,1.15874,1.15876,1.15867,1.1587,74900000.0
2007-03-21 15:11:00,1.15876,1.15878,1.15866,1.15874,72900000.0
2007-03-21 15:12:00,1.15872,1.15884,1.15865,1.15872,206700002.0
2007-03-21 15:13:00,1.1588,1.15896,1.15874,1.15896,104100002.0
2007-03-21 15:14:00,1.15917,1.15923,1.15901,1.15902,60900001.0
2007-03-21 15:15:00,1.15895,1.15918,1.15895,1.15918,35200000.0
2007-03-21 15:16:00,1.15913,1.15913,1.15913,1.15913,83000001.0
2007-03-21 15:17:00,1.15907,1.15918,1.15898,1.15918,79899999.0
2007-03-21 15:18:00,1.15908,1.15915,1.15908,1.15915,36699998.0
2007-03-21 15:19:00,1.15903,1.15911,1.15892,1.15892,77500000.0
2007-03-21 15:20:00,1.15898,1.15906,1.15898,1.15906,64200003.0
2007-03-21 15:21:00,1.15909,1.15914,1.15909,1.15909,32000000.0
2007-03-21 15:22:00,1.15913,1.15913,1.15912,1.15912,43800000.0
2007-03-21 15:23:00,1.15903,1.15903,1.15892,1.15892,10400000.0
2007-03-21 15:24:00,1.15893,1.15899,1.15893,1.15899,34800001.0
2007-03-21 15:25:00,1.15899,1.15902,1.15897,1.15897,91399996.0
2007-03-21 15:26:00,1.15896,1.15897,1.15879,1.1588,170999999.0
2007-03-21 15:27:00,1.15888,1.15889,1.15863,1.15863,84100000.0
2007-03-21 15:28:00,1.1587,1.1587,1.15856,1.15856,106299998.0
2007-03-21 15:29:00,1.15865,1.15871,1.15855,1.15861,129900000.0
2007-03-21 15:30:00,1.15858,1.15858,1.15848,1.15857,50300000.0
2007-03-21 15:31:00,1.15865,1.15868,1.15847,1.15855,111900003.0
2007-03-21 15:32:00,1.15864,1.15879,1.15861,1.15861,112900001.0
2007-03-21 15:33:00,1.15857,1.15864,1.15852,1.15852,58400000.0
2007-03-21 15:34:00,1.15854,1.1586,1.15851,1.15851,35600001.0
2007-03-21 15:35:00,1.15848,1.15887,1.15848,1.15887,59600002.0
2007-03-21 15:36:00,1.15887,1.1591,1.15887,1.15887,79999998.0
2007-03-21 15:37:00,1.15882,1.15882,1.15857,1.15867,55000000.0
2007-03-21 15:38:00,1.15861,1.15875,1.15861,1.15875,76300001.0
2007-03-21 15:39:00,1.15885,1.159,1.15885,1.159,41699998.0
2007-03-21 15:40:00,1.15908,1.15908,1.15896,1.159,18300000.0
2007-03-21 15:41:00,1.15894,1.15905,1.15888,1.15905,88600002.0
2007-03-21 15:42:00,1.15918,1.15918,1.15899,1.15899,8000000.0
2007-03-21 15:43:00,1.15913,1.15931,1.15913,1.15917,64999999.0
2007-03-21 15:44:00,1.15893,1.15913,1.15893,1.15913,26300000.0
2007-03-21 15:45:00,1.1591,1.15916,1.15881,1.15887,89100000.0
2007-03-21 15:46:00,1.15887,1.159,1.15887,1.15887,96100001.0
2007-03-21 15:47:00,1.15892,1.15898,1.15884,1.15891,175300003.0
2007-03-21 15:48:00,1.15909,1.15926,1.15909,1.15912,109200002.0
2007-03-21 15:49:00,1.15916,1.15916,1.15914,1.15914,31300000.0
2007-03-21 15:50:00,1.15909,1.15931,1.15909,1.15931,82400001.0
2007-03-21 15:51:00,1.15952,1.15959,1.15935,1.15948,137499999.0
2007-03-21 15:52:00,1.15948,1.15952,1.15937,1.15952,110799999.0
2007-03-21 15:53:00,1.1596,1.15968,1.15957,1.15965,75099998.0
2007-03-21 15:54:00,1.15966,1.15966,1.15946,1.15946,76200000.0
2007-03-21 15:55:00,1.15942,1.15945,1.15932,1.15932,110199999.0
2007-03-21 15:56:00,1.15935,1.15937,1.15927,1.15927,145499997.0
2007-03-21 15:57:00,1.15937,1.15937,1.15916,1.15926,78200001.0
2007-03-21 15:58:00,1.15918,1.15923,1.15906,1.15907,92699998.0
2007-03-21 15:59:00,1.15907,1.1592,1.15886,1.15906,158900002.0
2007-03-21 16:00:00,1.15902,1.15906,1.15893,1.159,133399999.0
2007-03-21 16:01:00,1.15901,1.15931,1.15901,1.15925,72299997.0
2007-03-21 16:02:00,1.15918,1.15918,1.1591,1.1591,41600000.0
2007-03-21 16:03:00,1.15917,1.15918,1.15902,1.15902,91099999.0
2007-03-21 16:04:00,1.15893,1.15893,1.15875,1.15875,80499999.0
2007-03-21 16:05:00,1.15873,1.15908,1.15873,1.15908,31100000.0
2007-03-21 16:06:00,1.15915,1.15934,1.15912,1.15912,139399999.0
2007-03-21 16:07:00,1.15925,1.15927,1.15922,1.15924,96800002.0
2007-03-21 16:08:00,1.15914,1.15924,1.15913,1.15917,54200000.0
2007-03-21 16:09:00,1.15916,1.15929,1.1591,1.15919,81300000.0
2007-03-21 16:10:00,1.15929,1.15929,1.15926,1.15926,8800000.0
2007-03-21 16:11:00,1.15929,1.15956,1.15926,1.15953,65900000.0
2007-03-21 16:12:00,1.15972,1.15975,1.15962,1.15962,106400000.0
2007-03-21 16:13:00,1.15961,1.15961,1.15924,1.15924,66200001.0
2007-03-21 16:14:00,1.1592,1.15922,1.15911,1.15911,62700001.0
2007-03-21 16:15:00,1.15911,1.15921,1.15902,1.15921,119400002.0
2007-03-21 16:16:00,1.15927,1.15933,1.15906,1.15906,127999998.0
2007-03-21 16:17:00,1.15903,1.15906,1.15893,1.15902,129600002.0
2007-03-21 16:18:00,1.15898,1.15917,1.15894,1.15909,234700002.0
2007-03-21 16:19:00,1.15913,1.15921,1.15913,1.15916,53800001.0
2007-03-21 16:20:00,1.15921,1.15923,1.15908,1.15908,72800001.0
2007-03-21 16:21:00,1.15913,1.15917,1.159,1.1591,161399998.0
2007-03-21 16:22:00,1.15919,1.15919,1.15914,1.15918,118499998.0
2007-03-21 16:23:00,1.15917,1.15917,1.15896,1.15896,50800000.0
2007-03-21 16:24:00,1.15899,1.15907,1.15893,1.15896,127999998.0
2007-03-21 16:25:00,1.15905,1.15913,1.15898,1.15898,91199999.0
2007-03-21 16:26:00,1.15895,1.15908,1.15895,1.15908,97900000.0
2007-03-21 16:27:00,1.15907,1.15907,1.15906,1.15906,19999999.0
2007-03-21 16:28:00,1.15904,1.15904,1.15901,1.15901,22300000.0
2007-03-21 16:29:00,1.15901,1.15902,1.15898,1.15898,7000000.0
2007-03-21 16:30:00,1.15916,1.15916,1.15914,1.15914,6400000.0
2007-03-21 16:31:00,1.15916,1.15926,1.15914,1.15922,90000000.0
2007-03-21 16:32:00,1.15915,1.15932,1.15915,1.15932,86899998.0
2007-03-21 16:33:00,1.15937,1.15943,1.15937,1.15943,61400002.0
2007-03-21 16:34:00,1.15958,1.15958,1.15958,1.15958,33400002.0
2007-03-21 16:35:00,1.1596,1.15984,1.15956,1.15984,148900001.0
2007-03-21 16:36:00,1.16005,1.16005,1.15988,1.16004,119400001.0
2007-03-21 16:37:00,1.16005,1.16007,1.16003,1.16003,41400000.0
2007-03-21 16:38:00,1.16012,1.16012,1.16001,1.16001,119499996.0
2007-03-21 16:39:00,1.16003,1.16004,1.15985,1.15985,40100001.0
2007-03-21 16:40:00,1.15994,1.16001,1.15989,1.15991,63400000.0
2007-03-21 16:41:00,1.15988,1.15994,1.15985,1.15988,137000004.0
2007-03-21 16:42:00,1.15988,1.15998,1.15982,1.15987,89300001.0
2007-03-21 16:43:00,1.15981,1.15984,1.15981,1.15984,27900000.0
2007-03-21 16:44:00,1.15974,1.15974,1.15961,1.15961,21500000.0
2007-03-21 16:45:00,1.15955,1.15957,1.15951,1.15951,72100002.0
2007-03-21 16:46:00,1.15942,1.15963,1.15942,1.15957,59931139.0
2007-03-21 16:47:00,1.15956,1.1596,1.1594,1.1596,101399999.0
2007-03-21 16:48:00,1.15953,1.15953,1.15939,1.15945,123999996.0
2007-03-21 16:49:00,1.15947,1.15955,1.15944,1.15944,69000001.0
2007-03-21 16:50:00,1.15942,1.15948,1.15942,1.15948,56200001.0
2007-03-21 16:51:00,1.15947,1.15957,1.15947,1.15957,112899996.0
2007-03-21 16:52:00,1.15953,1.15953,1.15943,1.15948,185999999.0
2007-03-21 16:53:00,1.15945,1.15945,1.1593,1.1593,69600000.0
2007-03-21 16:54:00,1.1593,1.15956,1.1593,1.15956,80300001.0
2007-03-21 16:55:00,1.15954,1.15963,1.15954,1.15955,37500000.0
2007-03-21 16:56:00,1.15952,1.15969,1.15952,1.15961,124699999.0
2007-03-21 16:57:00,1.15957,1.15968,1.15953,1.15959,109200001.0
2007-03-21 16:58:00,1.15962,1.15971,1.15959,1.15965,92100001.0
2007-03-21 16:59:00,1.15957,1.15958,1.1595,1.15958,35500000.0
2007-03-21 17:00:00,1.15958,1.15965,1.1595,1.15965,40600000.0
2007-03-21 17:01:00,1.15966,1.15971,1.15962,1.15962,88500001.0
2007-03-21 17:02:00,1.15968,1.15968,1.15938,1.15942,122699999.0
2007-03-21 17:03:00,1.15945,1.15951,1.15945,1.1595,10200000.0
2007-03-21 17:04:00,1.15965,1.15965,1.15965,1.15965,14900000.0
2007-03-21 17:05:00,1.15963,1.15963,1.15952,1.15961,71499999.0
2007-03-21 17:06:00,1.15967,1.15968,1.15954,1.15959,154699998.0
2007-03-21 17:07:00,1.15957,1.15967,1.15948,1.15952,80300000.0
2007-03-21 17:08:00,1.15952,1.15955,1.15941,1.15955,81700000.0
2007-03-21 17:09:00,1.15953,1.15962,1.15949,1.15949,93600001.0
2007-03-21 17:10:00,1.15947,1.15947,1.15943,1.15943,10400000.0
2007-03-21 17:11:00,1.15948,1.15956,1.15944,1.15944,49200000.0
2007-03-21 17:12:00,1.15942,1.15951,1.15942,1.15947,25699999.0
2007-03-21 17:13:00,1.15948,1.15948,1.15943,1.15943,16100000.0
2007-03-21 17:14:00,1.1595,1.1595,1.15945,1.15945,23900000.0
2007-03-21 17:15:00,1.15945,1.15955,1.15945,1.15953,62099998.0
2007-03-21 17:16:00,1.15961,1.15969,1.15952,1.15958,107100000.0
2007-03-21 17:17:00,1.15957,1.15957,1.15941,1.15948,80899999.0
2007-03-21 17:18:00,1.1595,1.1595,1.1595,1.1595,900000.0
2007-03-21 17:19:00,1.15948,1.15948,1.15948,1.15948,800000.0
2007-03-21 17:20:00,1.15948,1.15949,1.15948,1.15949,38299999.0
2007-03-21 17:21:00,1.1595,1.1595,1.15941,1.15941,101999999.0
2007-03-21 17:22:00,1.15941,1.15947,1.1593,1.15947,43999999.0
2007-03-21 17:23:00,1.15953,1.15953,1.15944,1.15944,67299999.0
2007-03-21 17:24:00,1.15949,1.15952,1.15945,1.15945,50300000.0
2007-03-21 17:25:00,1.15945,1.15949,1.15943,1.15949,81499999.0
2007-03-21 17:26:00,1.15952,1.15952,1.15931,1.15942,134200003.0
2007-03-21 17:27:00,1.15939,1.1595,1.15937,1.15937,107799999.0
2007-03-21 17:28:00,1.15953,1.15957,1.15938,1.1595,108699999.0
2007-03-21 17:29:00,1.15951,1.15956,1.1591,1.1591,36200000.0
2007-03-21 17:30:00,1.15901,1.15923,1.15901,1.15923,126700001.0
2007-03-21 17:31:00,1.15916,1.15921,1.15908,1.15913,67099999.0
2007-03-21 17:32:00,1.15914,1.15927,1.15909,1.15909,61100000.0
2007-03-21 17:33:00,1.15917,1.15921,1.15908,1.15914,120500001.0
2007-03-21 17:34:00,1.15913,1.15923,1.15911,1.15911,115400000.0
2007-03-21 17:35:00,1.15901,1.15901,1.15897,1.15898,52700001.0
2007-03-21 17:36:00,1.15898,1.15907,1.15898,1.159,100599999.0
2007-03-21 17:37:00,1.159,1.15924,1.159,1.159,130800000.0
2007-03-21 17:38:00,1.15903,1.15912,1.15902,1.1591,47900000.0
2007-03-21 17:39:00,1.15903,1.15903,1.15893,1.15896,45700001.0
2007-03-21 17:40:00,1.15897,1.15897,1.15893,1.15893,12200000.0
2007-03-21 17:41:00,1.15911,1.1592,1.15911,1.15917,46100001.0
2007-03-21 17:42:00,1.15917,1.15924,1.15917,1.15919,146499998.0
2007-03-21 17:43:00,1.15924,1.15927,1.15922,1.15926,100700000.0
2007-03-21 17:44:00,1.15916,1.15916,1.15873,1.15873,149200001.0
2007-03-21 17:45:00,1.15867,1.15877,1.1585,1.15853,185999999.0
2007-03-21 17:46:00,1.15857,1.15868,1.15857,1.15863,74600001.0
2007-03-21 17:47:00,1.15835,1.15837,1.15803,1.15803,122800000.0
2007-03-21 17:48:00,1.15792,1.15802,1.15773,1.15774,106999998.0
2007-03-21 17:49:00,1.15783,1.15801,1.15783,1.15801,41800000.0
2007-03-21 17:50:00,1.15803,1.15803,1.15714,1.15718,154799999.0
2007-03-21 17:51:00,1.15728,1.15743,1.15721,1.15735,92600000.0
2007-03-21 17:52:00,1.15733,1.15733,1.15723,1.15733,131700002.0
2007-03-21 17:53:00,1.15732,1.15737,1.15723,1.15727,82831137.0
2007-03-21 17:54:00,1.15722,1.1574,1.15722,1.15735,101499999.0
2007-03-21 17:55:00,1.1573,1.15753,1.15725,1.15753,60400000.0
2007-03-21 17:56:00,1.15758,1.15759,1.15725,1.15725,79700000.0
2007-03-21 17:57:00,1.15719,1.15736,1.15719,1.1573,58100001.0
2007-03-21 17:58:00,1.15741,1.15759,1.15741,1.1575,63700001.0
2007-03-21 17:59:00,1.15753,1.15758,1.15749,1.15755,147700002.0
2007-03-21 18:00:00,1.15774,1.15786,1.15737,1.15748,103300001.0
2007-03-21 18:01:00,1.15755,1.15764,1.15755,1.1576,72500000.0
2007-03-21 18:02:00,1.15757,1.15758,1.15735,1.15735,117999998.0
2007-03-21 18:03:00,1.15735,1.15761,1.15735,1.15747,59200000.0
2007-03-21 18:04:00,1.15743,1.15753,1.15741,1.1575,109899996.0
2007-03-21 18:05:00,1.15752,1.15756,1.1575,1.15755,104200001.0
2007-03-21 18:06:00,1.1575,1.15758,1.1575,1.15758,60700000.0
2007-03-21 18:07:00,1.15763,1.15773,1.15763,1.15773,47000001.0
2007-03-21 18:08:00,1.15771,1.15774,1.15753,1.15755,102200000.0
2007-03-21 18:09:00,1.15737,1.15737,1.1571,1.15715,37900000.0
2007-03-21 18:10:00,1.15729,1.15731,1.15729,1.15731,3200000.0
2007-03-21 18:11:00,1.15738,1.15754,1.15731,1.15754,35200000.0
2007-03-21 18:12:00,1.15755,1.15762,1.15753,1.15762,22431139.0
2007-03-21 18:13:00,1.15765,1.15771,1.15762,1.15767,55831139.0
2007-03-21 18:14:00,1.15773,1.15782,1.15773,1.15773,22200000.0
2007-03-21 18:15:00,1.15763,1.15777,1.15762,1.15763,61300001.0
2007-03-21 18:16:00,1.15753,1.15768,1.1575,1.15768,39700001.0
2007-03-21 18:17:00,1.15782,1.15794,1.15737,1.15737,82500001.0
2007-03-21 18:18:00,1.15735,1.15764,1.15735,1.15754,103000001.0
2007-03-21 18:19:00,1.1576,1.1576,1.15738,1.15749,84500000.0
2007-03-21 18:20:00,1.15742,1.15743,1.15737,1.1574,50599999.0
2007-03-21 18:21:00,1.15742,1.15754,1.15732,1.15751,109400001.0
2007-03-21 18:22:00,1.15759,1.15766,1.15759,1.15766,28600001.0
2007-03-21 18:23:00,1.1577,1.15785,1.1577,1.15785,63500000.0
2007-03-21 18:24:00,1.158,1.15816,1.158,1.15811,22400000.0
2007-03-21 18:25:00,1.15811,1.15811,1.15786,1.15792,51200001.0
2007-03-21 18:26:00,1.15783,1.15795,1.15778,1.15778,68000001.0
2007-03-21 18:27:00,1.15773,1.1579,1.15773,1.1579,109899999.0
2007-03-21 18:28:00,1.15783,1.15783,1.15774,1.1578,39800000.0
2007-03-21 18:29:00,1.15778,1.15778,1.15769,1.1577,156800001.0
2007-03-21 18:30:00,1.15771,1.15777,1.1577,1.1577,104300001.0
2007-03-21 18:31:00,1.15775,1.15778,1.15758,1.15768,134500003.0
2007-03-21 18:32:00,1.15775,1.15785,1.15773,1.15785,100500001.0
2007-03-21 18:33:00,1.1578,1.1579,1.15764,1.15773,152799998.0
2007-03-21 18:34:00,1.15777,1.15785,1.15774,1.15785,147899998.0
2007-03-21 18:35:00,1.15786,1.15786,1.15769,1.15781,52800001.0
2007-03-21 18:36:00,1.15789,1.15789,1.15775,1.15781,71200000.0
2007-03-21 18:37:00,1.15777,1.15779,1.15767,1.15777,87200001.0
2007-03-21 18:38:00,1.1578,1.1578,1.1578,1.1578,57700001.0
2007-03-21 18:39:00,1.15772,1.15772,1.15762,1.15765,101400000.0
2007-03-21 18:40:00,1.15765,1.15765,1.15765,1.15765,100000.0
2007-03-21 18:41:00,1.15772,1.15772,1.15768,1.15768,23900000.0
2007-03-21 18:42:00,1.15777,1.1578,1.15767,1.1578,94600000.0
2007-03-21 18:43:00,1.15784,1.15805,1.15784,1.1579,88599999.0
2007-03-21 18:44:00,1.1579,1.1579,1.1577,1.1577,99099999.0
2007-03-21 18:45:00,1.15779,1.15782,1.15776,1.15776,47099999.0
2007-03-21 18:46:00,1.1578,1.15788,1.15777,1.15785,91299999.0
2007-03-21 18:47:00,1.15777,1.15792,1.15777,1.15792,30199999.0
2007-03-21 18:48:00,1.15792,1.15792,1.15779,1.15779,39199998.0
2007-03-21 18:49:00,1.15772,1.15772,1.15764,1.15764,78000000.0
2007-03-21 18:50:00,1.15759,1.15762,1.15753,1.15762,51600002.0
2007-03-21 18:51:00,1.15762,1.15767,1.15753,1.15757,47000000.0
2007-03-21 18:52:00,1.157,1.15737,1.15688,1.15737,61200001.0
2007-03-21 18:53:00,1.15757,1.15768,1.15757,1.15768,72899998.0
2007-03-21 18:54:00,1.15767,1.15767,1.15758,1.15764,57199999.0
2007-03-21 18:55:00,1.15766,1.15774,1.15761,1.15772,50300000.0
2007-03-21 18:56:00,1.1578,1.15786,1.15772,1.15786,52600000.0
2007-03-21 18:57:00,1.15789,1.15791,1.15771,1.15775,133500001.0
2007-03-21 18:58:00,1.15786,1.15797,1.15783,1.15788,132900001.0
2007-03-21 18:59:00,1.15784,1.15784,1.1574,1.15755,80800000.0
2007-03-21 19:00:00,1.1576,1.1577,1.15755,1.15765,109900001.0
2007-03-21 19:01:00,1.15762,1.15769,1.15762,1.15763,27500000.0
2007-03-21 19:02:00,1.1577,1.1577,1.1577,1.1577,54099998.0
2007-03-21 19:03:00,1.15762,1.15762,1.1575,1.1575,21500000.0
2007-03-21 19:04:00,1.15752,1.15756,1.15741,1.15745,110400003.0
2007-03-21 19:05:00,1.15726,1.15741,1.15718,1.15731,161399999.0
2007-03-21 19:06:00,1.15744,1.15755,1.15744,1.15755,54099999.0
2007-03-21 19:07:00,1.15753,1.15762,1.15747,1.15762,107300002.0
2007-03-21 19:08:00,1.15756,1.15762,1.15756,1.15762,12300000.0
2007-03-21 19:09:00,1.15752,1.15759,1.15751,1.15758,95499999.0
2007-03-21 19:10:00,1.1576,1.15767,1.15758,1.15758,51000001.0
2007-03-21 19:11:00,1.15754,1.15754,1.15736,1.15745,92599999.0
2007-03-21 19:12:00,1.15703,1.1573,1.15695,1.1573,98799999.0
2007-03-21 19:13:00,1.15742,1.1575,1.15742,1.1575,55000001.0
2007-03-21 19:14:00,1.15748,1.15748,1.15735,1.1574,195100001.0
2007-03-21 19:15:00,1.15735,1.15749,1.15735,1.15749,1700000.0
2007-03-21 19:16:00,1.15742,1.15753,1.15742,1.15753,1500000.0
2007-03-21 19:17:00,1.15754,1.15754,1.15742,1.15749,42400000.0
2007-03-21 19:18:00,1.15733,1.15733,1.15719,1.1573,124800000.0
2007-03-21 19:19:00,1.15726,1.15745,1.15725,1.15735,182800001.0
2007-03-21 19:20:00,1.15748,1.15748,1.15742,1.15742,30300000.0
2007-03-21 19:21:00,1.15745,1.15747,1.15743,1.15743,60099998.0
2007-03-21 19:22:00,1.15747,1.15747,1.15733,1.15739,102599999.0
2007-03-21 19:23:00,1.15741,1.15741,1.15695,1.15731,84199996.0
2007-03-21 19:24:00,1.15732,1.15745,1.15732,1.1574,127600000.0
2007-03-21 19:25:00,1.15739,1.15743,1.15733,1.1574,74100000.0
2007-03-21 19:26:00,1.15742,1.15742,1.15742,1.15742,4800000.0
2007-03-21 19:27:00,1.15748,1.15748,1.15735,1.15743,120900001.0
2007-03-21 19:28:00,1.15744,1.15748,1.15738,1.15748,51000000.0
2007-03-21 19:29:00,1.15747,1.15748,1.15747,1.15748,53899999.0
2007-03-21 19:30:00,1.15745,1.15745,1.15745,1.15745,800000.0
2007-03-21 19:31:00,1.15747,1.15778,1.15747,1.15778,27600000.0
2007-03-21 19:32:00,1.15782,1.158,1.15775,1.15775,107400001.0
2007-03-21 19:33:00,1.15773,1.15777,1.15773,1.15777,35900000.0
2007-03-21 19:34:00,1.15796,1.15796,1.15784,1.15784,11000000.0
2007-03-21 19:35:00,1.1579,1.1579,1.1579,1.1579,14300000.0
2007-03-21 19:36:00,1.15784,1.15802,1.15784,1.15802,23700000.0
2007-03-21 19:37:00,1.15775,1.15781,1.15762,1.15768,28600000.0
2007-03-21 19:38:00,1.15793,1.15794,1.15785,1.15794,76600002.0
2007-03-21 19:39:00,1.15796,1.15796,1.15786,1.15789,32800000.0
2007-03-21 19:40:00,1.15791,1.15793,1.15788,1.15788,79900000.0
2007-03-21 19:41:00,1.15792,1.15798,1.1579,1.15798,11900000.0
2007-03-21 19:42:00,1.15806,1.15812,1.15806,1.15807,50700000.0
2007-03-21 19:43:00,1.1581,1.1581,1.15801,1.15804,87400002.0
2007-03-21 19:44:00,1.15792,1.15806,1.15792,1.15803,11300000.0
2007-03-21 19:45:00,1.158,1.15812,1.158,1.15808,30231139.0
2007-03-21 19:46:00,1.15806,1.15806,1.15799,1.15799,44700000.0
2007-03-21 19:47:00,1.15805,1.15828,1.15805,1.15805,89900000.0
2007-03-21 19:48:00,1.15806,1.15818,1.15806,1.15818,59399998.0
2007-03-21 19:49:00,1.15809,1.15814,1.15809,1.15814,16900000.0
2007-03-21 19:50:00,1.15801,1.15808,1.15794,1.15794,72200001.0
2007-03-21 19:51:00,1.15795,1.15807,1.1579,1.1579,98900002.0
2007-03-21 19:52:00,1.15792,1.15797,1.15792,1.15797,26800000.0
2007-03-21 19:53:00,1.158,1.15801,1.15789,1.15795,129900003.0
2007-03-21 19:54:00,1.15788,1.15801,1.15788,1.15792,94999998.0
2007-03-21 19:55:00,1.15785,1.15796,1.15784,1.15796,121800005.0
2007-03-21 19:56:00,1.15798,1.15798,1.15789,1.15789,58599998.0
2007-03-21 19:57:00,1.1579,1.1579,1.1579,1.1579,38799999.0
2007-03-21 19:58:00,1.15795,1.15812,1.15795,1.15809,104899999.0
2007-03-21 19:59:00,1.15803,1.15817,1.15803,1.15817,6700000.0
2007-03-21 20:00:00,1.15812,1.15812,1.15803,1.15803,23100000.0
2007-03-21 20:01:00,1.15798,1.15806,1.15795,1.15795,144899997.0
2007-03-21 20:02:00,1.158,1.15801,1.15792,1.15801,26300000.0
2007-03-21 20:03:00,1.15791,1.15794,1.15791,1.15794,40700000.0
2007-03-21 20:04:00,1.15789,1.15793,1.15788,1.15788,48300001.0
2007-03-21 20:05:00,1.15782,1.15792,1.1578,1.15785,107899997.0
2007-03-21 20:06:00,1.15782,1.15786,1.15776,1.15779,147700001.0
2007-03-21 20:07:00,1.15782,1.15784,1.15771,1.1578,175999999.0
2007-03-21 20:08:00,1.15783,1.15787,1.15783,1.15787,1800000.0
2007-03-21 20:09:00,1.15793,1.15793,1.1579,1.1579,41400000.0
2007-03-21 20:10:00,1.1579,1.1579,1.1579,1.1579,20700001.0
2007-03-21 20:11:00,1.1579,1.1579,1.1579,1.1579,4800000.0
2007-03-21 20:12:00,1.15791,1.15798,1.15781,1.15785,100200000.0
2007-03-21 20:13:00,1.15783,1.15785,1.15768,1.15785,47700001.0
2007-03-21 20:14:00,1.15778,1.15778,1.15761,1.15769,136800005.0
2007-03-21 20:15:00,1.15701,1.15701,1.15664,1.15664,10800000.0
2007-03-21 20:16:00,1.15584,1.15608,1.15565,1.15592,183799997.0
2007-03-21 20:17:00,1.15602,1.15627,1.15602,1.15608,34400000.0
2007-03-21 20:18:00,1.15623,1.15652,1.15623,1.15644,37099999.0
2007-03-21 20:19:00,1.15637,1.15654,1.15623,1.15623,98100000.0
2007-03-21 20:20:00,1.15616,1.15616,1.15601,1.1561,73900000.0
2007-03-21 20:21:00,1.156,1.156,1.15561,1.15561,50299999.0
2007-03-21 20:22:00,1.15508,1.15508,1.15402,1.15409,50400000.0
2007-03-21 20:23:00,1.15411,1.15429,1.15405,1.15424,113100000.0
2007-03-21 20:24:00,1.15388,1.15388,1.15323,1.15375,81900001.0
2007-03-21 20:25:00,1.15392,1.15392,1.15368,1.15391,63800000.0
2007-03-21 20:26:00,1.15382,1.15382,1.1536,1.15372,84400001.0
2007-03-21 20:27:00,1.15387,1.15404,1.1538,1.15404,146900002.0
2007-03-21 20:28:00,1.15409,1.15409,1.15374,1.15393,60400000.0
2007-03-21 20:29:00,1.15447,1.15478,1.15447,1.15478,20100000.0
2007-03-21 20:30:00,1.15534,1.15553,1.15504,1.15504,104500004.0
2007-03-21 20:31:00,1.15485,1.15518,1.15479,1.15495,205300001.0
2007-03-21 20:32:00,1.15505,1.15534,1.15505,1.15529,85399999.0
2007-03-21 20:33:00,1.15496,1.15496,1.15489,1.15489,23099999.0
2007-03-21 20:34:00,1.15479,1.15491,1.15445,1.15476,182099999.0
2007-03-21 20:35:00,1.15493,1.1552,1.15493,1.15511,143600003.0
2007-03-21 20:36:00,1.15517,1.15518,1.15501,1.15506,73600001.0
2007-03-21 20:37:00,1.15506,1.15518,1.155,1.15511,107600002.0
2007-03-21 20:38:00,1.15503,1.15516,1.15503,1.15508,110200002.0
2007-03-21 20:39:00,1.15497,1.15497,1.15464,1.15464,54300000.0
2007-03-21 20:40:00,1.15458,1.15469,1.15453,1.15464,194800005.0
2007-03-21 20:41:00,1.15445,1.15463,1.15445,1.15445,172799996.0
2007-03-21 20:42:00,1.1546,1.15473,1.1546,1.15473,11200000.0
2007-03-21 20:43:00,1.15472,1.15487,1.15442,1.15442,116700002.0
2007-03-21 20:44:00,1.15428,1.15428,1.15392,1.15407,128000000.0
2007-03-21 20:45:00,1.15406,1.15425,1.15402,1.1542,50100000.0
2007-03-21 20:46:00,1.15416,1.15421,1.15409,1.15415,158000000.0
2007-03-21 20:47:00,1.15405,1.15405,1.15395,1.15395,45399998.0
2007-03-21 20:48:00,1.1538,1.1538,1.15356,1.1536,90900002.0
2007-03-21 20:49:00,1.15358,1.15392,1.15351,1.15386,173400001.0
2007-03-21 20:50:00,1.15403,1.1543,1.15403,1.1543,103500000.0
2007-03-21 20:51:00,1.15432,1.15438,1.15405,1.15408,101200001.0
2007-03-21 20:52:00,1.15406,1.15414,1.15397,1.15414,100500001.0
2007-03-21 20:53:00,1.15417,1.15426,1.15417,1.15426,113000001.0
2007-03-21 20:54:00,1.15423,1.15428,1.15415,1.15415,106600003.0
2007-03-21 20:55:00,1.15415,1.15437,1.15413,1.15436,154300000.0
2007-03-21 20:56:00,1.15429,1.15454,1.15428,1.15454,139600001.0
2007-03-21 20:57:00,1.15454,1.15454,1.15446,1.15446,30799999.0
2007-03-21 20:58:00,1.15454,1.15472,1.15451,1.15458,143099998.0
2007-03-21 20:59:00,1.15431,1.15431,1.15406,1.15406,30600000.0
2007-03-21 21:00:00,1.15405,1.15433,1.15405,1.15431,123000000.0
2007-03-21 21:01:00,1.15426,1.15432,1.15416,1.15416,93000001.0
2007-03-21 21:02:00,1.15409,1.15441,1.15409,1.15441,69400000.0
2007-03-21 21:03:00,1.15432,1.15444,1.15432,1.15438,108000002.0
2007-03-21 21:04:00,1.15438,1.15451,1.15437,1.15446,142399996.0
2007-03-21 21:05:00,1.15466,1.15527,1.15466,1.15508,54400000.0
2007-03-21 21:06:00,1.15507,1.15525,1.15495,1.15495,138900003.0
2007-03-21 21:07:00,1.1551,1.1552,1.1551,1.1552,10500000.0
2007-03-21 21:08:00,1.15527,1.15527,1.1549,1.1549,151900002.0
2007-03-21 21:09:00,1.15503,1.15507,1.15491,1.15491,112600001.0
2007-03-21 21:10:00,1.15493,1.155,1.15482,1.15487,90300000.0
2007-03-21 21:11:00,1.15478,1.15499,1.15474,1.15492,142199996.0
2007-03-21 21:12:00,1.15483,1.15502,1.15483,1.15496,106700000.0
2007-03-21 21:13:00,1.15505,1.1551,1.15499,1.15499,107399999.0
2007-03-21 21:14:00,1.15494,1.15514,1.15494,1.15512,139300000.0
2007-03-21 21:15:00,1.15511,1.15517,1.15493,1.15493,157600004.0
2007-03-21 21:16:00,1.15497,1.15504,1.15497,1.15501,48900000.0
2007-03-21 21:17:00,1.15492,1.15505,1.15492,1.15505,95200000.0
2007-03-21 21:18:00,1.15506,1.15519,1.15506,1.15519,27900000.0
2007-03-21 21:19:00,1.15524,1.15531,1.15523,1.15531,131699997.0
2007-03-21 21:20:00,1.15525,1.15539,1.1552,1.15534,106600002.0
2007-03-21 21:21:00,1.15529,1.15529,1.15509,1.15509,72300000.0
2007-03-21 21:22:00,1.15501,1.15506,1.15496,1.15496,68900002.0
2007-03-21 21:23:00,1.15511,1.15515,1.15507,1.15507,44100000.0
2007-03-21 21:24:00,1.15507,1.15519,1.15505,1.15506,45600001.0
2007-03-21 21:25:00,1.15514,1.15516,1.15499,1.15499,21400000.0
2007-03-21 21:26:00,1.155,1.15519,1.155,1.15513,62400000.0
2007-03-21 21:27:00,1.15513,1.15513,1.15502,1.15502,63100001.0
2007-03-21 21:28:00,1.15501,1.15502,1.1549,1.15495,134599999.0
2007-03-21 21:29:00,1.15483,1.15501,1.15475,1.15501,57800000.0
2007-03-21 21:30:00,1.1551,1.1551,1.1551,1.1551,800000.0
2007-03-21 21:31:00,1.15509,1.15513,1.15507,1.15507,34500000.0
2007-03-21 21:32:00,1.15497,1.15508,1.15497,1.15508,47800000.0
2007-03-21 21:33:00,1.15509,1.15512,1.15508,1.15508,66200001.0
2007-03-21 21:34:00,1.15504,1.15504,1.15487,1.15488,118000002.0
2007-03-21 21:35:00,1.15491,1.155,1.15483,1.15483,55299999.0
2007-03-21 21:36:00,1.15488,1.1549,1.15482,1.15489,119400000.0
2007-03-21 21:37:00,1.15492,1.15492,1.15492,1.15492,20700001.0
2007-03-21 21:38:00,1.15489,1.15491,1.15481,1.15483,124700000.0
2007-03-21 21:39:00,1.15488,1.15488,1.15488,1.15488,7400000.0
2007-03-21 21:40:00,1.15488,1.15495,1.15488,1.15495,43800001.0
2007-03-21 21:41:00,1.15491,1.15491,1.15473,1.15487,147400000.0
2007-03-21 21:42:00,1.15488,1.15503,1.15481,1.15503,109999999.0
2007-03-21 21:43:00,1.15505,1.15505,1.15505,1.15505,4800000.0
2007-03-21 21:44:00,1.15512,1.15512,1.15505,1.15505,2900000.0
2007-03-21 21:45:00,1.1551,1.15516,1.15508,1.15512,26500000.0
2007-03-21 21:46:00,1.15507,1.15507,1.15505,1.15505,23200000.0
2007-03-21 21:47:00,1.15518,1.15528,1.15518,1.15528,78800003.0
2007-03-21 21:48:00,1.15525,1.15528,1.15525,1.15528,34600000.0
2007-03-21 21:49:00,1.15531,1.15531,1.15524,1.15524,8000000.0
2007-03-21 21:50:00,1.15515,1.15515,1.15492,1.15492,28700000.0
2007-03-21 21:51:00,1.15493,1.15497,1.15484,1.15497,95600001.0
2007-03-21 21:52:00,1.15499,1.15504,1.15492,1.15492,128300001.0
2007-03-21 21:53:00,1.15503,1.15503,1.15496,1.15503,59600001.0
2007-03-21 21:54:00,1.15507,1.15513,1.15499,1.15513,66099999.0
2007-03-21 21:55:00,1.15506,1.15519,1.15502,1.15519,79599999.0
2007-03-21 21:56:00,1.15536,1.15543,1.15536,1.15543,14100000.0
2007-03-21 21:57:00,1.1554,1.15543,1.15539,1.1554,35500000.0
2007-03-21 21:58:00,1.15551,1.15551,1.15538,1.15548,67199999.0
2007-03-21 21:59:00,1.15533,1.15541,1.15524,1.15527,156700000.0
2007-03-21 22:00:00,1.15528,1.15536,1.15518,1.15528,105100000.0
2007-03-21 22:01:00,1.15529,1.15551,1.15529,1.1554,71699998.0
2007-03-21 22:02:00,1.15532,1.15548,1.15532,1.15547,97799998.0
2007-03-21 22:03:00,1.15543,1.15551,1.15522,1.15531,109299999.0
2007-03-21 22:04:00,1.15537,1.15547,1.15528,1.15531,102500002.0
2007-03-21 22:05:00,1.15522,1.15536,1.15522,1.15536,5300000.0
2007-03-21 22:06:00,1.15533,1.15541,1.1553,1.15537,89400001.0
2007-03-21 22:07:00,1.15526,1.15526,1.15499,1.15507,31100000.0
2007-03-21 22:08:00,1.15508,1.15521,1.15504,1.15516,91500001.0
2007-03-21 22:09:00,1.15518,1.15518,1.1551,1.1551,59999999.0
2007-03-21 22:10:00,1.15515,1.15516,1.15501,1.15501,72600000.0
2007-03-21 22:11:00,1.15505,1.15516,1.15505,1.15516,17100000.0
2007-03-21 22:12:00,1.15525,1.15525,1.15525,1.15525,2400000.0
2007-03-21 22:13:00,1.15522,1.15522,1.1552,1.1552,31100000.0
2007-03-21 22:14:00,1.15519,1.15532,1.15519,1.15532,12000000.0
2007-03-21 22:15:00,1.15532,1.15549,1.15532,1.15548,120599999.0
2007-03-21 22:16:00,1.1555,1.1555,1.1555,1.1555,26800000.0
2007-03-21 22:17:00,1.15544,1.15557,1.15544,1.15557,50200000.0
2007-03-21 22:18:00,1.15563,1.15568,1.15556,1.15565,70700000.0
2007-03-21 22:19:00,1.15559,1.15568,1.15558,1.15568,143999999.0
2007-03-21 22:20:00,1.15568,1.15568,1.15559,1.15564,74900001.0
2007-03-21 22:21:00,1.15562,1.15565,1.15555,1.15555,48700000.0
2007-03-21 22:22:00,1.15555,1.15565,1.15555,1.15565,55699999.0
2007-03-21 22:23:00,1.15565,1.15571,1.15563,1.15563,122900002.0
2007-03-21 22:24:00,1.15548,1.15559,1.15548,1.15556,59899999.0
2007-03-21 22:25:00,1.15555,1.1557,1.15554,1.1557,63000000.0
2007-03-21 22:26:00,1.1557,1.1557,1.1557,1.1557,3200000.0
2007-03-21 22:27:00,1.15568,1.15568,1.15565,1.15565,5600000.0
2007-03-21 22:28:00,1.15577,1.15577,1.15566,1.15573,90000000.0
2007-03-21 22:29:00,1.15579,1.15587,1.15558,1.15575,133800002.0
2007-03-21 22:30:00,1.15566,1.15567,1.1555,1.1555,126300003.0
2007-03-21 22:31:00,1.15563,1.15572,1.15563,1.15572,21500000.0
2007-03-21 22:32:00,1.15568,1.15573,1.15561,1.15565,39400000.0
2007-03-21 22:33:00,1.15567,1.15571,1.1556,1.15562,59000001.0
2007-03-21 22:34:00,1.15575,1.15575,1.15572,1.15572,23600000.0
2007-03-21 22:35:00,1.15568,1.15569,1.15562,1.15562,14300000.0
2007-03-21 22:36:00,1.1556,1.1556,1.1556,1.1556,4800000.0
2007-03-21 22:37:00,1.15555,1.15555,1.15555,1.15555,24700001.0
2007-03-21 22:38:00,1.15557,1.15568,1.15557,1.15568,26400000.0
2007-03-21 22:39:00,1.15561,1.15561,1.15561,1.15561,13600000.0
2007-03-21 22:40:00,1.15568,1.15576,1.15555,1.15555,33700000.0
2007-03-21 22:41:00,1.15557,1.15558,1.15549,1.1555,115400003.0
2007-03-21 22:42:00,1.15552,1.15558,1.15549,1.15558,54399999.0
2007-03-21 22:43:00,1.15562,1.15568,1.15562,1.15568,69999999.0
2007-03-21 22:44:00,1.15566,1.15566,1.15558,1.1556,88800001.0
2007-03-21 22:45:00,1.15567,1.15567,1.15554,1.15556,40700000.0
2007-03-21 22:46:00,1.15548,1.15565,1.15542,1.1555,157900002.0
2007-03-21 22:47:00,1.15557,1.15573,1.15557,1.1556,80400000.0
2007-03-21 22:48:00,1.15564,1.15572,1.15562,1.15572,87799999.0
2007-03-21 22:49:00,1.15572,1.15577,1.15572,1.15572,36800000.0
2007-03-21 22:50:00,1.15562,1.15575,1.15562,1.1557,150800003.0
2007-03-21 22:51:00,1.1557,1.15575,1.15565,1.15572,110600004.0
2007-03-21 22:52:00,1.15576,1.15579,1.15576,1.15579,39700002.0
2007-03-21 22:53:00,1.15568,1.15574,1.15566,1.15566,122599999.0
2007-03-21 22:54:00,1.15568,1.15568,1.15553,1.15553,47399999.0
2007-03-21 22:55:00,1.15554,1.15554,1.15551,1.15551,10700000.0
2007-03-21 22:56:00,1.15557,1.15557,1.15544,1.15544,173499999.0
2007-03-21 22:57:00,1.15555,1.15555,1.15555,1.15555,1600000.0
2007-03-21 22:58:00,1.15548,1.15548,1.15548,1.15548,28200001.0
2007-03-21 22:59:00,1.15545,1.15545,1.15537,1.15537,22100000.0
2007-03-21 23:00:00,1.1554,1.1555,1.15538,1.15543,99199998.0
2007-03-21 23:01:00,1.1553,1.1553,1.1553,1.1553,14400000.0
2007-03-21 23:02:00,1.1554,1.1554,1.15537,1.15537,5600000.0
2007-03-21 23:03:00,1.15538,1.15539,1.15532,1.15539,69400000.0
2007-03-21 23:04:00,1.15538,1.15539,1.15532,1.15532,19700000.0
2007-03-21 23:05:00,1.15536,1.15538,1.15532,1.15532,79599999.0
2007-03-21 23:06:00,1.15528,1.15534,1.1552,1.1552,95700001.0
2007-03-21 23:07:00,1.15515,1.15515,1.15515,1.15515,19100001.0
2007-03-21 23:08:00,1.15529,1.15539,1.15529,1.15532,62899998.0
2007-03-21 23:09:00,1.1552,1.1552,1.15515,1.15515,34000000.0
2007-03-21 23:10:00,1.1554,1.1554,1.1554,1.1554,52400000.0
2007-03-21 23:11:00,1.15523,1.15535,1.15519,1.15535,67900000.0
2007-03-21 23:12:00,1.1554,1.1554,1.1554,1.1554,26300000.0
2007-03-21 23:13:00,1.15544,1.15551,1.15544,1.15551,23099999.0
2007-03-21 23:14:00,1.15525,1.1554,1.15525,1.15537,7800000.0
2007-03-21 23:15:00,1.15528,1.15542,1.1552,1.15542,114099998.0
2007-03-21 23:16:00,1.15525,1.15526,1.15514,1.15522,39200000.0
2007-03-21 23:17:00,1.15526,1.1554,1.15526,1.15536,2400000.0
2007-03-21 23:18:00,1.15532,1.15532,1.15532,1.15532,800000.0
2007-03-21 23:19:00,1.15547,1.15567,1.15547,1.15567,38300001.0
2007-03-21 23:20:00,1.15572,1.15572,1.15572,1.15572,26100000.0
2007-03-21 23:21:00,1.15564,1.15571,1.15558,1.15569,76500001.0
2007-03-21 23:22:00,1.1557,1.1557,1.1557,1.1557,29900000.0
2007-03-21 23:23:00,1.1557,1.1557,1.1557,1.1557,900000.0
2007-03-21 23:24:00,1.15568,1.15568,1.15557,1.15565,58900000.0
2007-03-21 23:25:00,1.15555,1.1556,1.15555,1.1556,15000000.0
2007-03-21 23:26:00,1.15552,1.15565,1.15552,1.15565,36600000.0
2007-03-21 23:27:00,1.15548,1.15548,1.15515,1.15515,50700000.0
2007-03-21 23:28:00,1.15525,1.15536,1.15525,1.15525,102000002.0
2007-03-21 23:29:00,1.15524,1.15524,1.15507,1.15507,9000000.0
2007-03-21 23:30:00,1.15508,1.15509,1.15508,1.15509,48000000.0
2007-03-21 23:31:00,1.15511,1.15517,1.15508,1.15517,65700000.0
2007-03-21 23:32:00,1.15512,1.15512,1.15512,1.15512,21400000.0
2007-03-21 23:33:00,1.15528,1.15531,1.15528,1.15531,12800000.0
2007-03-21 23:34:00,1.15544,1.15549,1.15544,1.15544,26400000.0
2007-03-21 23:35:00,1.15555,1.15555,1.15538,1.15547,109300001.0
2007-03-21 23:36:00,1.1554,1.1554,1.1553,1.1553,90300001.0
2007-03-21 23:37:00,1.15543,1.15554,1.15542,1.15542,50699999.0
2007-03-21 23:38:00,1.15532,1.15535,1.15513,1.15521,40800000.0
2007-03-21 23:39:00,1.1555,1.1555,1.1555,1.1555,31100000.0
2007-03-21 23:40:00,1.15538,1.15538,1.15534,1.15534,55200002.0
2007-03-21 23:41:00,1.1553,1.1553,1.15519,1.15522,61100000.0
2007-03-21 23:42:00,1.15524,1.15531,1.15524,1.15531,3200000.0
2007-03-21 23:43:00,1.15523,1.15533,1.15509,1.15532,127200002.0
2007-03-21 23:44:00,1.1554,1.1554,1.1554,1.1554,35900001.0
2007-03-21 23:45:00,1.15539,1.15541,1.15532,1.15534,70999998.0
2007-03-21 23:46:00,1.15532,1.15546,1.15532,1.15542,43900000.0
2007-03-21 23:47:00,1.15542,1.15548,1.15524,1.15524,109999998.0
2007-03-21 23:48:00,1.1555,1.1555,1.1555,1.1555,2400000.0
2007-03-21 23:49:00,1.15548,1.15552,1.15539,1.15552,36800000.0
2007-03-21 23:50:00,1.15543,1.1555,1.15529,1.1553,176400002.0
2007-03-21 23:51:00,1.15555,1.15555,1.1555,1.1555,24400000.0
2007-03-21 23:52:00,1.15553,1.1556,1.15537,1.1556,72299999.0
2007-03-21 23:53:00,1.15546,1.15546,1.15526,1.15526,28600000.0
2007-03-21 23:54:00,1.15555,1.15555,1.15555,1.15555,800000.0
2007-03-21 23:55:00,1.15562,1.15562,1.1554,1.1555,170899996.0
2007-03-21 23:56:00,1.15549,1.15564,1.15549,1.1556,118900000.0
2007-03-21 23:57:00,1.15553,1.15553,1.1554,1.15543,10200000.0
2007-03-21 23:58:00,1.15505,1.15535,1.15505,1.15529,69199999.0
2007-03-21 23:59:00,1.15547,1.15569,1.15547,1.15556,67299999.0
2007-03-22 00:00:00,1.15547,1.15548,1.15547,1.15548,44000000.0
2007-03-22 00:01:00,1.15543,1.1555,1.15531,1.1555,73000001.0
2007-03-22 00:02:00,1.15558,1.15558,1.1553,1.15543,67500000.0
2007-03-22 00:03:00,1.15548,1.15548,1.15532,1.15532,41200000.0
2007-03-22 00:04:00,1.15543,1.15543,1.15543,1.15543,14300000.0
2007-03-22 00:05:00,1.15545,1.15545,1.15545,1.15545,3200000.0
2007-03-22 00:06:00,1.15527,1.1555,1.15527,1.15537,106800000.0
2007-03-22 00:07:00,1.15542,1.15556,1.15542,1.1555,58200002.0
2007-03-22 00:08:00,1.15553,1.15559,1.15538,1.15546,83000000.0
2007-03-22 00:09:00,1.15552,1.15552,1.15522,1.15522,5800000.0
2007-03-22 00:10:00,1.15553,1.15553,1.15541,1.15547,33600001.0
2007-03-22 00:11:00,1.15546,1.15552,1.15546,1.15552,101600000.0
2007-03-22 00:12:00,1.1555,1.15563,1.15544,1.15544,114700001.0
2007-03-22 00:13:00,1.15539,1.15548,1.1553,1.15546,148900001.0
2007-03-22 00:14:00,1.1555,1.1555,1.1555,1.1555,15100000.0
2007-03-22 00:15:00,1.15553,1.15555,1.1555,1.1555,42300000.0
2007-03-22 00:16:00,1.1556,1.1556,1.1556,1.1556,10400000.0
2007-03-22 00:17:00,1.15557,1.15567,1.15549,1.15567,195099997.0
2007-03-22 00:18:00,1.15573,1.15585,1.15572,1.15572,84200004.0
2007-03-22 00:19:00,1.15547,1.15564,1.15533,1.15533,146500001.0
2007-03-22 00:20:00,1.15565,1.15576,1.1555,1.1555,72800001.0
2007-03-22 00:21:00,1.15566,1.15582,1.15566,1.15582,20900000.0
2007-03-22 00:22:00,1.15576,1.15576,1.15565,1.15565,26600000.0
2007-03-22 00:23:00,1.15573,1.15576,1.15573,1.15575,9400000.0
2007-03-22 00:24:00,1.1558,1.1558,1.1558,1.1558,1600000.0
2007-03-22 00:25:00,1.15549,1.15567,1.15549,1.15567,145000005.0
2007-03-22 00:26:00,1.15575,1.15575,1.15575,1.15575,10400000.0
2007-03-22 00:27:00,1.15564,1.15564,1.1554,1.1554,25499999.0
2007-03-22 00:28:00,1.15575,1.15575,1.15575,1.15575,800000.0
2007-03-22 00:29:00,1.15572,1.15584,1.15572,1.15575,156300001.0
2007-03-22 00:30:00,1.15576,1.15576,1.15541,1.15552,59700000.0
2007-03-22 00:31:00,1.15558,1.15558,1.15549,1.15552,88699999.0
2007-03-22 00:32:00,1.15549,1.15549,1.15546,1.15549,67399998.0
2007-03-22 00:33:00,1.15553,1.15558,1.15553,1.15558,77799999.0
2007-03-22 00:34:00,1.15562,1.15562,1.15561,1.15561,36800000.0
2007-03-22 00:35:00,1.15565,1.15565,1.15552,1.1556,74699999.0
2007-03-22 00:36:00,1.15557,1.1556,1.15557,1.1556,19200000.0
2007-03-22 00:37:00,1.1556,1.1556,1.15557,1.15557,15500000.0
2007-03-22 00:38:00,1.15536,1.15548,1.15536,1.15548,99399999.0
2007-03-22 00:39:00,1.15547,1.1555,1.15533,1.15533,65800000.0
2007-03-22 00:40:00,1.15555,1.15555,1.15555,1.15555,2400000.0
2007-03-22 00:41:00,1.15556,1.15556,1.15532,1.15535,129000002.0
2007-03-22 00:42:00,1.15547,1.15565,1.15542,1.15542,100399999.0
2007-03-22 00:43:00,1.15545,1.15545,1.15534,1.15534,32400000.0
2007-03-22 00:44:00,1.15547,1.15547,1.15542,1.15543,56700000.0
2007-03-22 00:45:00,1.15546,1.15546,1.15535,1.15535,50400001.0
2007-03-22 00:46:00,1.15548,1.15548,1.15531,1.1554,91500002.0
2007-03-22 00:47:00,1.15557,1.15557,1.15545,1.15545,54499999.0
2007-03-22 00:48:00,1.15551,1.15558,1.15551,1.15558,57800001.0
2007-03-22 00:49:00,1.15546,1.15546,1.15539,1.15539,20700000.0
2007-03-22 00:50:00,1.15541,1.15553,1.15537,1.15551,116799999.0
2007-03-22 00:51:00,1.15552,1.15555,1.15534,1.15535,142600000.0
2007-03-22 00:52:00,1.1554,1.15551,1.15533,1.15538,104200000.0
2007-03-22 00:53:00,1.15544,1.15555,1.15544,1.15554,85499999.0
2007-03-22 00:54:00,1.15552,1.15554,1.15525,1.15525,95099998.0
2007-03-22 00:55:00,1.15545,1.1556,1.15535,1.1555,128900002.0
2007-03-22 00:56:00,1.15543,1.15543,1.15537,1.15537,34499999.0
2007-03-22 00:57:00,1.15565,1.15565,1.15565,1.15565,7200000.0
2007-03-22 00:58:00,1.15552,1.1556,1.15552,1.1556,10600000.0
2007-03-22 00:59:00,1.1555,1.1555,1.15548,1.15548,13700000.0
2007-03-22 01:00:00,1.1555,1.15556,1.1555,1.15551,99500000.0
2007-03-22 01:01:00,1.15565,1.15565,1.15565,1.15565,800000.0
2007-03-22 01:02:00,1.15555,1.15555,1.15555,1.15555,15131139.0
2007-03-22 01:03:00,1.15532,1.15545,1.15525,1.15537,114800000.0
2007-03-22 01:04:00,1.15555,1.1556,1.15555,1.1556,36000001.0
2007-03-22 01:05:00,1.1555,1.1555,1.1554,1.1554,44700000.0
2007-03-22 01:06:00,1.15542,1.15552,1.15542,1.15552,6400000.0
2007-03-22 01:07:00,1.15532,1.15553,1.15532,1.15553,13400000.0
2007-03-22 01:08:00,1.15562,1.15563,1.15554,1.15554,34400000.0
2007-03-22 01:09:00,1.15552,1.15552,1.15543,1.15543,36500000.0
2007-03-22 01:10:00,1.1554,1.1554,1.1554,1.1554,8000000.0
2007-03-22 01:11:00,1.15534,1.15544,1.15534,1.15537,35100000.0
2007-03-22 01:12:00,1.15529,1.15546,1.15529,1.15546,38300001.0
2007-03-22 01:13:00,1.15545,1.15545,1.15545,1.15545,4800000.0
2007-03-22 01:14:00,1.15548,1.15555,1.15543,1.15543,25600000.0
2007-03-22 01:15:00,1.15545,1.15555,1.15538,1.15555,97300001.0
2007-03-22 01:16:00,1.15545,1.15545,1.15539,1.15541,77600000.0
2007-03-22 01:17:00,1.15547,1.15547,1.15537,1.15537,56599998.0
2007-03-22 01:18:00,1.15539,1.15547,1.15539,1.15543,79899998.0
2007-03-22 01:19:00,1.15537,1.15546,1.15511,1.15543,49300000.0
2007-03-22 01:20:00,1.15542,1.15554,1.15542,1.15554,105399999.0
2007-03-22 01:21:00,1.15545,1.15545,1.15545,1.15545,19900000.0
2007-03-22 01:22:00,1.1555,1.1555,1.1555,1.1555,26299999.0
2007-03-22 01:23:00,1.15552,1.15552,1.15552,1.15552,24900000.0
2007-03-22 01:24:00,1.15537,1.15551,1.15528,1.15529,89831140.0
2007-03-22 01:25:00,1.15549,1.15549,1.15543,1.15548,70900000.0
2007-03-22 01:26:00,1.15544,1.15556,1.15544,1.15556,24700000.0
2007-03-22 01:27:00,1.15557,1.15569,1.15557,1.15569,52600001.0
2007-03-22 01:28:00,1.15573,1.15581,1.15573,1.1558,44499999.0
2007-03-22 01:29:00,1.15575,1.15575,1.15575,1.15575,56000000.0
2007-03-22 01:30:00,1.15576,1.15578,1.1557,1.1557,93900002.0
2007-03-22 01:31:00,1.15576,1.15584,1.15576,1.15584,32899998.0
2007-03-22 01:32:00,1.15573,1.15583,1.15561,1.15561,161500001.0
2007-03-22 01:33:00,1.15582,1.15582,1.15564,1.15564,62699998.0
2007-03-22 01:34:00,1.1559,1.1559,1.1559,1.1559,2400000.0
2007-03-22 01:35:00,1.15575,1.15586,1.15575,1.15578,75200000.0
2007-03-22 01:36:00,1.15583,1.15591,1.15568,1.15569,59800001.0
2007-03-22 01:37:00,1.15573,1.15573,1.15553,1.15564,115199999.0
2007-03-22 01:38:00,1.15562,1.15587,1.15562,1.15581,33500000.0
2007-03-22 01:39:00,1.15588,1.15588,1.15582,1.15582,49800000.0
2007-03-22 01:40:00,1.15579,1.15585,1.15578,1.15585,33300000.0
2007-03-22 01:41:00,1.1555,1.15584,1.1555,1.15557,71300000.0
2007-03-22 01:42:00,1.15573,1.15574,1.15554,1.15569,63200000.0
2007-03-22 01:43:00,1.15562,1.15577,1.15559,1.15559,65600001.0
2007-03-22 01:44:00,1.15577,1.15577,1.15561,1.15561,48400001.0
2007-03-22 01:45:00,1.15577,1.15584,1.15563,1.15565,79200001.0
2007-03-22 01:46:00,1.15576,1.15576,1.15562,1.15565,94899999.0
2007-03-22 01:47:00,1.15569,1.15569,1.15563,1.15563,49500000.0
2007-03-22 01:48:00,1.15552,1.15567,1.15547,1.15547,59400001.0
2007-03-22 01:49:00,1.15586,1.15586,1.15579,1.15579,7400000.0
2007-03-22 01:50:00,1.1557,1.1557,1.15556,1.15568,43099999.0
2007-03-22 01:51:00,1.15571,1.15586,1.15571,1.15572,186499999.0
2007-03-22 01:52:00,1.15571,1.15583,1.15571,1.15583,54899999.0
2007-03-22 01:53:00,1.15578,1.15578,1.1557,1.1557,25699999.0
2007-03-22 01:54:00,1.15585,1.15585,1.15585,1.15585,19900000.0
2007-03-22 01:55:00,1.1558,1.1558,1.1558,1.1558,7200000.0
2007-03-22 01:56:00,1.15578,1.15578,1.15572,1.15572,8700000.0
2007-03-22 01:57:00,1.15584,1.15592,1.15584,1.15592,62400001.0
2007-03-22 01:58:00,1.15585,1.15596,1.15585,1.1559,109800001.0
2007-03-22 01:59:00,1.15602,1.15633,1.15602,1.15633,11000000.0
2007-03-22 02:00:00,1.15633,1.15634,1.15621,1.15634,94100000.0
2007-03-22 02:01:00,1.1564,1.1564,1.1564,1.1564,23900000.0
2007-03-22 02:02:00,1.15638,1.15638,1.15624,1.15624,61400001.0
2007-03-22 02:03:00,1.15625,1.1563,1.15625,1.1563,75500000.0
2007-03-22 02:04:00,1.15632,1.15638,1.15632,1.15638,30900000.0
2007-03-22 02:05:00,1.15635,1.15643,1.15632,1.15634,69400000.0
2007-03-22 02:06:00,1.1563,1.15638,1.1563,1.15638,13300000.0
2007-03-22 02:07:00,1.15645,1.15645,1.15645,1.15645,19900000.0
2007-03-22 02:08:00,1.1564,1.15648,1.1564,1.15648,31900000.0
2007-03-22 02:09:00,1.15655,1.15655,1.15655,1.15655,13500000.0
2007-03-22 02:10:00,1.15623,1.15637,1.1562,1.15631,104300001.0
2007-03-22 02:11:00,1.15645,1.15645,1.15645,1.15645,21600000.0
2007-03-22 02:12:00,1.15642,1.15642,1.1563,1.1563,5600000.0
2007-03-22 02:13:00,1.15632,1.15635,1.15628,1.15632,202699998.0
2007-03-22 02:14:00,1.15634,1.15634,1.15631,1.15631,4700000.0
2007-03-22 02:15:00,1.15636,1.15638,1.1562,1.15623,36800000.0
2007-03-22 02:16:00,1.15642,1.15648,1.15642,1.15648,14000000.0
2007-03-22 02:17:00,1.15648,1.15658,1.15646,1.15651,71000000.0
2007-03-22 02:18:00,1.1564,1.1564,1.1564,1.1564,15100000.0
2007-03-22 02:19:00,1.15639,1.15653,1.15639,1.1565,76599999.0
2007-03-22 02:20:00,1.1566,1.1566,1.1566,1.1566,36900002.0
2007-03-22 02:21:00,1.15662,1.15662,1.15647,1.15647,67899999.0
2007-03-22 02:22:00,1.1564,1.1564,1.15635,1.15635,75800001.0
2007-03-22 02:23:00,1.1564,1.1564,1.15628,1.1564,134600001.0
2007-03-22 02:24:00,1.15641,1.15647,1.1564,1.15643,64000001.0
2007-03-22 02:25:00,1.15638,1.15638,1.15627,1.1563,70100001.0
2007-03-22 02:26:00,1.15637,1.15644,1.15626,1.15626,127700003.0
2007-03-22 02:27:00,1.15649,1.15661,1.15649,1.15659,47100000.0
2007-03-22 02:28:00,1.15665,1.15667,1.15651,1.15667,106199999.0
2007-03-22 02:29:00,1.15664,1.15677,1.1566,1.15677,64200000.0
2007-03-22 02:30:00,1.15679,1.15679,1.15676,1.15676,35700000.0
2007-03-22 02:31:00,1.15685,1.15685,1.15685,1.15685,3200000.0
2007-03-22 02:32:00,1.1568,1.1568,1.15678,1.15678,8800000.0
2007-03-22 02:33:00,1.15662,1.15674,1.15662,1.15666,39200000.0
2007-03-22 02:34:00,1.1567,1.1567,1.1567,1.1567,4000000.0
2007-03-22 02:35:00,1.15682,1.15689,1.1568,1.15682,161499999.0
2007-03-22 02:36:00,1.1568,1.1568,1.1568,1.1568,800000.0
2007-03-22 02:37:00,1.15658,1.15673,1.15649,1.15672,82600001.0
2007-03-22 02:38:00,1.15679,1.15697,1.15679,1.15696,98700000.0
2007-03-22 02:39:00,1.15683,1.15687,1.15682,1.15683,43200000.0
2007-03-22 02:40:00,1.15676,1.15688,1.15675,1.15675,26300000.0
2007-03-22 02:41:00,1.15663,1.15663,1.15663,1.15663,47900002.0
2007-03-22 02:42:00,1.15679,1.15681,1.1567,1.15673,52199999.0
2007-03-22 02:43:00,1.15676,1.1569,1.15676,1.15685,101399998.0
2007-03-22 02:44:00,1.15677,1.15685,1.15674,1.15674,128500001.0
2007-03-22 02:45:00,1.15675,1.15675,1.1567,1.1567,41400002.0
2007-03-22 02:46:00,1.15669,1.15669,1.1566,1.15665,109300000.0
2007-03-22 02:47:00,1.15664,1.15667,1.15657,1.1566,117800001.0
2007-03-22 02:48:00,1.1566,1.1566,1.1566,1.1566,26800000.0
2007-03-22 02:49:00,1.15663,1.15668,1.15659,1.15662,134399998.0
2007-03-22 02:50:00,1.15654,1.15654,1.15651,1.15651,17600000.0
2007-03-22 02:51:00,1.15647,1.15657,1.15647,1.15657,53799998.0
2007-03-22 02:52:00,1.1565,1.15656,1.15647,1.15653,100000000.0
2007-03-22 02:53:00,1.15655,1.15655,1.15655,1.15655,900000.0
2007-03-22 02:54:00,1.15653,1.15655,1.15653,1.15655,5600000.0
2007-03-22 02:55:00,1.15656,1.15656,1.15645,1.15646,111500000.0
2007-03-22 02:56:00,1.15636,1.15636,1.15616,1.15616,80300000.0
2007-03-22 02:57:00,1.15594,1.15609,1.15585,1.15609,21400000.0
2007-03-22 02:58:00,1.15612,1.15619,1.15579,1.15609,163299999.0
2007-03-22 02:59:00,1.1558,1.15591,1.15575,1.15575,67100002.0
2007-03-22 03:00:00,1.15602,1.15612,1.15602,1.15612,23800000.0
2007-03-22 03:01:00,1.15618,1.15619,1.1561,1.15619,78899998.0
2007-03-22 03:02:00,1.15624,1.15631,1.15624,1.15631,17500000.0
2007-03-22 03:03:00,1.1563,1.1563,1.1563,1.1563,19300000.0
2007-03-22 03:04:00,1.15625,1.15625,1.15623,1.15623,53499999.0
2007-03-22 03:05:00,1.1563,1.1563,1.1563,1.1563,2400000.0
2007-03-22 03:06:00,1.1562,1.1562,1.15599,1.15608,126800001.0
2007-03-22 03:07:00,1.15629,1.15631,1.15624,1.15624,55800001.0
2007-03-22 03:08:00,1.15618,1.15618,1.15617,1.15617,22300000.0
2007-03-22 03:09:00,1.1562,1.1562,1.15609,1.15615,19200000.0
2007-03-22 03:10:00,1.15608,1.15615,1.15602,1.15602,71600002.0
2007-03-22 03:11:00,1.15583,1.15592,1.15578,1.15592,40400000.0
2007-03-22 03:12:00,1.15582,1.15582,1.15582,1.15582,42700001.0
2007-03-22 03:13:00,1.1559,1.1559,1.1559,1.1559,17500000.0
2007-03-22 03:14:00,1.15583,1.1559,1.15583,1.1559,12500000.0
2007-03-22 03:15:00,1.15585,1.15585,1.15585,1.15585,5600000.0
2007-03-22 03:16:00,1.15593,1.15597,1.15593,1.15597,32890000.0
2007-03-22 03:17:00,1.15592,1.15603,1.15586,1.156,148800001.0
2007-03-22 03:18:00,1.156,1.156,1.156,1.156,36799999.0
2007-03-22 03:19:00,1.15587,1.15587,1.15587,1.15587,30799999.0
2007-03-22 03:20:00,1.15597,1.156,1.15597,1.156,47100000.0
2007-03-22 03:21:00,1.15595,1.15595,1.1558,1.1558,43900000.0
2007-03-22 03:22:00,1.15586,1.15589,1.1558,1.15589,61600001.0
2007-03-22 03:23:00,1.15585,1.15585,1.15571,1.15578,32300000.0
2007-03-22 03:24:00,1.1559,1.1559,1.1559,1.1559,1600000.0
2007-03-22 03:25:00,1.15559,1.15586,1.15559,1.15586,96300001.0
2007-03-22 03:26:00,1.15587,1.1559,1.15587,1.1559,36000000.0
2007-03-22 03:27:00,1.15595,1.15595,1.1559,1.1559,42599999.0
2007-03-22 03:28:00,1.15595,1.15595,1.15595,1.15595,22700001.0
2007-03-22 03:29:00,1.15582,1.15582,1.15582,1.15582,7200000.0
2007-03-22 03:30:00,1.15587,1.15587,1.1558,1.1558,4000000.0
2007-03-22 03:31:00,1.15586,1.15597,1.15586,1.15597,4800000.0
2007-03-22 03:32:00,1.15601,1.15607,1.15599,1.15601,57400000.0
2007-03-22 03:33:00,1.15605,1.15605,1.15605,1.15605,11300000.0
2007-03-22 03:34:00,1.1557,1.15591,1.15563,1.15575,92800001.0
2007-03-22 03:35:00,1.1558,1.15599,1.1558,1.1559,149399998.0
2007-03-22 03:36:00,1.15587,1.15587,1.15587,1.15587,4800000.0
2007-03-22 03:37:00,1.15582,1.15594,1.15582,1.15589,112600000.0
2007-03-22 03:38:00,1.15595,1.15597,1.15595,1.15597,30499999.0
2007-03-22 03:39:00,1.15581,1.15586,1.15559,1.15583,39700000.0
2007-03-22 03:40:00,1.15572,1.15572,1.15572,1.15572,6500000.0
2007-03-22 03:41:00,1.15583,1.15587,1.15583,1.15587,10800000.0
2007-03-22 03:42:00,1.15594,1.15594,1.15585,1.15588,132400002.0
2007-03-22 03:43:00,1.15597,1.15601,1.15595,1.15595,18600000.0
2007-03-22 03:44:00,1.15607,1.15607,1.15607,1.15607,23900000.0
2007-03-22 03:45:00,1.156,1.156,1.156,1.156,17700001.0
2007-03-22 03:46:00,1.15581,1.15593,1.15575,1.15582,136200000.0
2007-03-22 03:47:00,1.15583,1.15594,1.15578,1.15588,128299999.0
2007-03-22 03:48:00,1.156,1.156,1.156,1.156,16100000.0
2007-03-22 03:49:00,1.15599,1.15615,1.15599,1.15615,24200000.0
2007-03-22 03:50:00,1.15622,1.15627,1.1561,1.15625,132099998.0
2007-03-22 03:51:00,1.15622,1.15633,1.15622,1.15633,25500000.0
2007-03-22 03:52:00,1.1563,1.15637,1.1563,1.15634,75100000.0
2007-03-22 03:53:00,1.15638,1.1564,1.15638,1.1564,26300001.0
2007-03-22 03:54:00,1.15638,1.15638,1.15633,1.15633,33699999.0
2007-03-22 03:55:00,1.15626,1.15635,1.15626,1.15635,27900000.0
2007-03-22 03:56:00,1.15643,1.15643,1.15635,1.15643,191100003.0
2007-03-22 03:57:00,1.15638,1.1564,1.1563,1.1564,133700001.0
2007-03-22 03:58:00,1.15635,1.15641,1.15634,1.15635,88000000.0
2007-03-22 03:59:00,1.1563,1.15638,1.1563,1.15638,19900000.0
2007-03-22 04:00:00,1.15635,1.15644,1.15626,1.15637,125399998.0
2007-03-22 04:01:00,1.15638,1.15639,1.15638,1.15639,40700000.0
2007-03-22 04:02:00,1.15637,1.15639,1.15637,1.15639,55900000.0
2007-03-22 04:03:00,1.15642,1.15649,1.1564,1.15649,81300002.0
2007-03-22 04:04:00,1.15645,1.15655,1.15645,1.15655,18300000.0
2007-03-22 04:05:00,1.15642,1.15652,1.15622,1.15622,95400001.0
2007-03-22 04:06:00,1.1564,1.1564,1.1564,1.1564,900000.0
2007-03-22 04:07:00,1.15643,1.15643,1.1564,1.1564,22200000.0
2007-03-22 04:08:00,1.15648,1.15648,1.1564,1.15641,56700002.0
2007-03-22 04:09:00,1.15625,1.15641,1.15621,1.15628,83399999.0
2007-03-22 04:10:00,1.15629,1.15642,1.15629,1.1564,101900000.0
2007-03-22 04:11:00,1.15636,1.15636,1.15629,1.15629,11200000.0
2007-03-22 04:12:00,1.1563,1.1564,1.15628,1.15632,68799999.0
2007-03-22 04:13:00,1.1564,1.15645,1.1564,1.15645,41999999.0
2007-03-22 04:14:00,1.15643,1.15643,1.1564,1.1564,16000000.0
2007-03-22 04:15:00,1.15634,1.15646,1.15629,1.15646,114500002.0
2007-03-22 04:16:00,1.15662,1.15662,1.15658,1.15658,16600000.0
2007-03-22 04:17:00,1.15663,1.15665,1.15662,1.15662,9400000.0
2007-03-22 04:18:00,1.15637,1.15648,1.15623,1.15648,160300003.0
2007-03-22 04:19:00,1.1566,1.1566,1.1566,1.1566,21500001.0
2007-03-22 04:20:00,1.15657,1.15658,1.15635,1.15658,68800002.0
2007-03-22 04:21:00,1.1566,1.1566,1.15655,1.15655,49400002.0
2007-03-22 04:22:00,1.1566,1.1566,1.1566,1.1566,17500000.0
2007-03-22 04:23:00,1.15657,1.15658,1.15638,1.15653,103299999.0
2007-03-22 04:24:00,1.15645,1.15645,1.15645,1.15645,6400000.0
2007-03-22 04:25:00,1.1565,1.1565,1.15647,1.15647,43199999.0
2007-03-22 04:26:00,1.15656,1.15665,1.15656,1.15665,108700000.0
2007-03-22 04:27:00,1.1567,1.1567,1.1567,1.1567,23200000.0
2007-03-22 04:28:00,1.15673,1.15673,1.15661,1.15673,117800000.0
2007-03-22 04:29:00,1.15667,1.15667,1.15667,1.15667,800000.0
2007-03-22 04:30:00,1.15665,1.1567,1.15665,1.1567,16900000.0
2007-03-22 04:31:00,1.15661,1.15668,1.15661,1.15668,59799999.0
2007-03-22 04:32:00,1.15658,1.15658,1.15651,1.15651,28199999.0
2007-03-22 04:33:00,1.15638,1.15654,1.15638,1.15645,53700001.0
2007-03-22 04:34:00,1.15652,1.15658,1.15652,1.15658,2800000.0
2007-03-22 04:35:00,1.15655,1.15655,1.15655,1.15655,32099998.0
2007-03-22 04:36:00,1.15665,1.15665,1.15665,1.15665,28299999.0
2007-03-22 04:37:00,1.15653,1.15653,1.15652,1.15652,55600001.0
2007-03-22 04:38:00,1.15656,1.15663,1.15651,1.15651,66899999.0
2007-03-22 04:39:00,1.15653,1.15653,1.15637,1.15641,89300000.0
2007-03-22 04:40:00,1.15657,1.15658,1.15648,1.15656,173900000.0
2007-03-22 04:41:00,1.1564,1.15646,1.15639,1.15643,68200002.0
2007-03-22 04:42:00,1.15632,1.15645,1.15632,1.15645,68499998.0
2007-03-22 04:43:00,1.15648,1.15649,1.15641,1.15649,17800000.0
2007-03-22 04:44:00,1.1566,1.15663,1.15656,1.1566,105099998.0
2007-03-22 04:45:00,1.15662,1.15662,1.15649,1.15649,2300000.0
2007-03-22 04:46:00,1.15651,1.15651,1.15644,1.15644,5300000.0
2007-03-22 04:47:00,1.15642,1.15642,1.15634,1.15634,66300000.0
2007-03-22 04:48:00,1.15627,1.15633,1.15627,1.15633,37300001.0
2007-03-22 04:49:00,1.15634,1.15638,1.15622,1.15631,111799998.0
2007-03-22 04:50:00,1.1564,1.15647,1.15637,1.15647,61799999.0
2007-03-22 04:51:00,1.15655,1.15655,1.15655,1.15655,2400000.0
2007-03-22 04:52:00,1.15635,1.15644,1.15627,1.15644,133200002.0
2007-03-22 04:53:00,1.1564,1.1564,1.1564,1.1564,20700001.0
2007-03-22 04:54:00,1.1564,1.1565,1.15635,1.15635,77999999.0
2007-03-22 04:55:00,1.15651,1.15651,1.15645,1.15651,70999999.0
2007-03-22 04:56:00,1.15649,1.15656,1.15649,1.15656,21500000.0
2007-03-22 04:57:00,1.15665,1.15665,1.1566,1.1566,26000000.0
2007-03-22 04:58:00,1.15659,1.15667,1.15651,1.15651,56800000.0
2007-03-22 04:59:00,1.15635,1.15635,1.1563,1.1563,19900000.0
2007-03-22 05:00:00,1.15625,1.15645,1.15615,1.15645,73100000.0
2007-03-22 05:01:00,1.1565,1.1565,1.1565,1.1565,23800000.0
2007-03-22 05:02:00,1.15636,1.1565,1.15633,1.15633,200900000.0
2007-03-22 05:03:00,1.15645,1.15645,1.15636,1.15637,61900000.0
2007-03-22 05:04:00,1.15644,1.15666,1.15632,1.15665,226599998.0
2007-03-22 05:05:00,1.15649,1.15649,1.15639,1.15646,77200000.0
2007-03-22 05:06:00,1.15643,1.15643,1.15623,1.15633,147899997.0
2007-03-22 05:07:00,1.15649,1.15659,1.15649,1.15658,171700003.0
2007-03-22 05:08:00,1.15651,1.15651,1.1565,1.1565,36300001.0
2007-03-22 05:09:00,1.15644,1.15662,1.15644,1.15662,189000003.0
2007-03-22 05:10:00,1.1566,1.15665,1.1566,1.15665,67000001.0
2007-03-22 05:11:00,1.1566,1.15665,1.1566,1.15665,119200000.0
2007-03-22 05:12:00,1.15656,1.15656,1.15634,1.15643,73531140.0
2007-03-22 05:13:00,1.1565,1.1565,1.1564,1.15643,49999999.0
2007-03-22 05:14:00,1.15663,1.15663,1.15657,1.15657,6400000.0
2007-03-22 05:15:00,1.15655,1.15665,1.15655,1.1566,126531142.0
2007-03-22 05:16:00,1.1563,1.15649,1.15624,1.15643,303600003.0
2007-03-22 05:17:00,1.15645,1.15645,1.15645,1.15645,59099999.0
2007-03-22 05:18:00,1.1564,1.15645,1.1564,1.15645,44600000.0
2007-03-22 05:19:00,1.15645,1.15655,1.15645,1.15655,50800000.0
2007-03-22 05:20:00,1.15645,1.15661,1.15645,1.15661,186900001.0
2007-03-22 05:21:00,1.15651,1.15651,1.15626,1.15634,125799999.0
2007-03-22 05:22:00,1.15638,1.15645,1.15638,1.15643,159099999.0
2007-03-22 05:23:00,1.15655,1.15659,1.15655,1.15657,68200000.0
2007-03-22 05:24:00,1.1564,1.1566,1.1564,1.15655,189600001.0
2007-03-22 05:25:00,1.15649,1.15665,1.15639,1.15655,383500006.0
2007-03-22 05:26:00,1.15651,1.15653,1.15643,1.15653,148800003.0
2007-03-22 05:27:00,1.15636,1.15651,1.15636,1.15645,113400002.0
2007-03-22 05:28:00,1.15651,1.15657,1.15631,1.15646,64231139.0
2007-03-22 05:29:00,1.15638,1.15652,1.15635,1.15652,48700001.0
2007-03-22 05:30:00,1.15645,1.15655,1.15645,1.1565,217900001.0
2007-03-22 05:31:00,1.1565,1.15662,1.1565,1.15656,33900000.0
2007-03-22 05:32:00,1.15657,1.15665,1.15656,1.1566,340200003.0
2007-03-22 05:33:00,1.15646,1.15649,1.15646,1.15649,66900002.0
2007-03-22 05:34:00,1.15655,1.15661,1.15655,1.1566,36300000.0
2007-03-22 05:35:00,1.15665,1.15665,1.1566,1.1566,136699996.0
2007-03-22 05:36:00,1.15659,1.15659,1.15655,1.15655,94299999.0
2007-03-22 05:37:00,1.15648,1.15665,1.15647,1.15647,104499999.0
2007-03-22 05:38:00,1.15645,1.15662,1.15645,1.15662,163700002.0
2007-03-22 05:39:00,1.15663,1.15663,1.15657,1.15657,56700000.0
2007-03-22 05:40:00,1.1565,1.1565,1.15645,1.15645,53600001.0
2007-03-22 05:41:00,1.15652,1.15663,1.15652,1.15663,31200000.0
2007-03-22 05:42:00,1.15658,1.15658,1.15656,1.15658,28931139.0
2007-03-22 05:43:00,1.15658,1.15658,1.1565,1.15655,252700003.0
2007-03-22 05:44:00,1.15647,1.1565,1.15622,1.15645,132700000.0
2007-03-22 05:45:00,1.1565,1.1565,1.15637,1.15645,69099999.0
2007-03-22 05:46:00,1.15639,1.15641,1.15634,1.15634,47099998.0
2007-03-22 05:47:00,1.15631,1.15641,1.1563,1.1563,173199999.0
2007-03-22 05:48:00,1.15639,1.15639,1.15638,1.15639,79199998.0
2007-03-22 05:49:00,1.1564,1.15652,1.1564,1.15652,19400000.0
2007-03-22 05:50:00,1.15655,1.15655,1.15645,1.15645,152000000.0
2007-03-22 05:51:00,1.1565,1.15655,1.1565,1.15653,150800001.0
2007-03-22 05:52:00,1.15653,1.15653,1.15638,1.15647,74900000.0
2007-03-22 05:53:00,1.1564,1.15645,1.15635,1.15635,194300001.0
2007-03-22 05:54:00,1.15634,1.15647,1.15634,1.15638,36300000.0
2007-03-22 05:55:00,1.15637,1.15652,1.15633,1.15652,140300001.0
2007-03-22 05:56:00,1.1565,1.1565,1.15645,1.15645,233500000.0
2007-03-22 05:57:00,1.1565,1.15657,1.15645,1.1565,340000002.0
2007-03-22 05:58:00,1.1565,1.1565,1.15647,1.1565,55100000.0
2007-03-22 05:59:00,1.15625,1.15646,1.15625,1.1564,200400001.0
2007-03-22 06:00:00,1.1563,1.15641,1.15628,1.15628,188900003.0
2007-03-22 06:01:00,1.15657,1.15659,1.15657,1.15659,18500000.0
2007-03-22 06:02:00,1.15664,1.15664,1.15649,1.15649,21600000.0
2007-03-22 06:03:00,1.15653,1.15653,1.15653,1.15653,15100000.0
2007-03-22 06:04:00,1.1565,1.1565,1.1565,1.1565,45700000.0
2007-03-22 06:05:00,1.15645,1.15655,1.15645,1.1565,228299998.0
2007-03-22 06:06:00,1.15637,1.15637,1.15625,1.15637,174699999.0
2007-03-22 06:07:00,1.1565,1.1565,1.15643,1.15643,57999999.0
2007-03-22 06:08:00,1.15643,1.1565,1.15643,1.1565,78600000.0
2007-03-22 06:09:00,1.1565,1.1565,1.15645,1.15645,79300001.0
2007-03-22 06:10:00,1.15648,1.15648,1.15641,1.15641,26400000.0
2007-03-22 06:11:00,1.1565,1.1565,1.15645,1.1565,70999998.0
2007-03-22 06:12:00,1.15648,1.1565,1.15645,1.15645,249299998.0
2007-03-22 06:13:00,1.15644,1.15645,1.15625,1.1564,233000007.0
2007-03-22 06:14:00,1.1565,1.1565,1.1565,1.1565,132331141.0
2007-03-22 06:15:00,1.1564,1.1564,1.15635,1.15635,89500000.0
2007-03-22 06:16:00,1.15633,1.15649,1.15633,1.15649,148300002.0
2007-03-22 06:17:00,1.1565,1.1565,1.15645,1.15647,167399999.0
2007-03-22 06:18:00,1.15647,1.15647,1.15647,1.15647,800000.0
2007-03-22 06:19:00,1.15645,1.1565,1.15643,1.1565,203799998.0
2007-03-22 06:20:00,1.1565,1.1565,1.15645,1.1565,442199999.0
2007-03-22 06:21:00,1.1565,1.15655,1.1565,1.1565,120300001.0
2007-03-22 06:22:00,1.1565,1.1565,1.1565,1.1565,21600000.0
2007-03-22 06:23:00,1.15645,1.1565,1.15645,1.15647,66299999.0
2007-03-22 06:24:00,1.1564,1.15643,1.1564,1.1564,56300000.0
2007-03-22 06:25:00,1.1565,1.1565,1.1565,1.1565,113700000.0
2007-03-22 06:26:00,1.15646,1.15655,1.15644,1.15648,211000005.0
2007-03-22 06:27:00,1.15642,1.15649,1.15637,1.15642,168099999.0
2007-03-22 06:28:00,1.15642,1.15647,1.15642,1.15647,32700000.0
2007-03-22 06:29:00,1.1565,1.1565,1.15645,1.1565,66400000.0
2007-03-22 06:30:00,1.15622,1.15636,1.15614,1.15636,156200005.0
2007-03-22 06:31:00,1.1564,1.15647,1.15635,1.1564,316499997.0
2007-03-22 06:32:00,1.1565,1.1565,1.15647,1.1565,88400002.0
2007-03-22 06:33:00,1.1565,1.1565,1.1565,1.1565,49600000.0
2007-03-22 06:34:00,1.15646,1.15646,1.15643,1.15643,32000000.0
2007-03-22 06:35:00,1.15617,1.15635,1.15617,1.15631,85399999.0
2007-03-22 06:36:00,1.15622,1.15646,1.15622,1.15642,112499998.0
2007-03-22 06:37:00,1.15627,1.15635,1.15625,1.15626,68400000.0
2007-03-22 06:38:00,1.15642,1.15648,1.15642,1.15648,25500000.0
2007-03-22 06:39:00,1.15637,1.15637,1.15622,1.15622,45499998.0
2007-03-22 06:40:00,1.15621,1.15645,1.15621,1.15642,83100001.0
2007-03-22 06:41:00,1.1566,1.15663,1.15649,1.15652,42500000.0
2007-03-22 06:42:00,1.15623,1.1563,1.15619,1.1563,84000000.0
2007-03-22 06:43:00,1.15638,1.1564,1.15627,1.15633,125599999.0
2007-03-22 06:44:00,1.15647,1.15647,1.15645,1.15645,57400000.0
2007-03-22 06:45:00,1.15647,1.1565,1.15643,1.1565,311399997.0
2007-03-22 06:46:00,1.15637,1.15648,1.15635,1.15648,379499999.0
2007-03-22 06:47:00,1.15647,1.15653,1.15645,1.1565,434600001.0
2007-03-22 06:48:00,1.15643,1.15654,1.15641,1.15642,404299999.0
2007-03-22 06:49:00,1.15641,1.15654,1.15638,1.15654,429200003.0
2007-03-22 06:50:00,1.15634,1.15634,1.15612,1.15612,58100002.0
2007-03-22 06:51:00,1.15658,1.1566,1.1565,1.15653,120800004.0
2007-03-22 06:52:00,1.15653,1.15662,1.15649,1.15654,643300004.0
2007-03-22 06:53:00,1.15647,1.15658,1.15647,1.15658,168700001.0
2007-03-22 06:54:00,1.1565,1.15658,1.1564,1.15655,740100006.0
2007-03-22 06:55:00,1.15658,1.15664,1.15649,1.15651,691700000.0
2007-03-22 06:56:00,1.15645,1.15655,1.1564,1.15655,664699994.0
2007-03-22 06:57:00,1.15645,1.1565,1.15645,1.15645,170000002.0
2007-03-22 06:58:00,1.1565,1.15655,1.15645,1.1565,515600009.0
2007-03-22 06:59:00,1.1564,1.15652,1.1563,1.15652,932400004.0
2007-03-22 07:00:00,1.15655,1.15658,1.15647,1.15647,223500002.0
2007-03-22 07:01:00,1.15655,1.15662,1.15653,1.15655,239999997.0
2007-03-22 07:02:00,1.15656,1.15663,1.15652,1.15657,380699999.0
2007-03-22 07:03:00,1.1566,1.1566,1.15642,1.1565,514099999.0
2007-03-22 07:04:00,1.15639,1.15645,1.15626,1.15626,215099999.0
2007-03-22 07:05:00,1.15645,1.15655,1.1564,1.1565,425200001.0
2007-03-22 07:06:00,1.15643,1.15651,1.15637,1.15637,261499997.0
2007-03-22 07:07:00,1.1564,1.15645,1.1564,1.15645,61500002.0
2007-03-22 07:08:00,1.15644,1.15646,1.15643,1.15646,102799998.0
2007-03-22 07:09:00,1.15644,1.15644,1.15637,1.15637,217200003.0
2007-03-22 07:10:00,1.15622,1.1563,1.15602,1.1563,384199998.0
2007-03-22 07:11:00,1.15642,1.15642,1.15638,1.15639,39900001.0
2007-03-22 07:12:00,1.15643,1.15645,1.1564,1.15645,138100001.0
2007-03-22 07:13:00,1.15647,1.15652,1.1564,1.1564,197400000.0
2007-03-22 07:14:00,1.15639,1.15649,1.15639,1.15645,222700000.0
2007-03-22 07:15:00,1.15636,1.15636,1.15632,1.15632,9800000.0
2007-03-22 07:16:00,1.15631,1.15638,1.15628,1.15636,201100002.0
2007-03-22 07:17:00,1.15638,1.1564,1.15635,1.1564,518000001.0
2007-03-22 07:18:00,1.1564,1.1564,1.15633,1.15633,475999999.0
2007-03-22 07:19:00,1.15634,1.15646,1.15627,1.15644,405700006.0
2007-03-22 07:20:00,1.15643,1.15643,1.15628,1.15637,419631140.0
2007-03-22 07:21:00,1.15639,1.15639,1.15625,1.15625,219900000.0
2007-03-22 07:22:00,1.15625,1.15637,1.15623,1.15637,182199998.0
2007-03-22 07:23:00,1.1564,1.15643,1.1563,1.1564,450731142.0
2007-03-22 07:24:00,1.1564,1.15645,1.15638,1.15645,71000000.0
2007-03-22 07:25:00,1.15644,1.15648,1.1564,1.1564,123800002.0
2007-03-22 07:26:00,1.15623,1.1563,1.15616,1.15616,234200001.0
2007-03-22 07:27:00,1.15643,1.15643,1.1563,1.15633,253799999.0
2007-03-22 07:28:00,1.15616,1.15636,1.15615,1.15623,347400001.0
2007-03-22 07:29:00,1.1564,1.1564,1.15633,1.15633,140099998.0
2007-03-22 07:30:00,1.15622,1.15631,1.15602,1.15615,417900002.0
2007-03-22 07:31:00,1.15633,1.15644,1.1563,1.15636,705699999.0
2007-03-22 07:32:00,1.15621,1.15638,1.1561,1.15621,271399999.0
2007-03-22 07:33:00,1.15634,1.15639,1.15633,1.15639,121200000.0
2007-03-22 07:34:00,1.15617,1.15634,1.15617,1.15629,120799998.0
2007-03-22 07:35:00,1.15624,1.15637,1.1562,1.15637,257699999.0
2007-03-22 07:36:00,1.15645,1.15645,1.15631,1.15634,501699996.0
2007-03-22 07:37:00,1.15621,1.15632,1.1562,1.15622,347699996.0
2007-03-22 07:38:00,1.15637,1.15642,1.15634,1.15636,298599999.0
2007-03-22 07:39:00,1.1563,1.15643,1.15626,1.15633,281300002.0
2007-03-22 07:40:00,1.15623,1.15623,1.15623,1.15623,42300002.0
2007-03-22 07:41:00,1.15623,1.15636,1.15623,1.15636,180899999.0
2007-03-22 07:42:00,1.15632,1.15634,1.15613,1.15618,390200004.0
2007-03-22 07:43:00,1.15627,1.15635,1.15621,1.15621,569899998.0
2007-03-22 07:44:00,1.15622,1.15634,1.15621,1.15628,586399997.0
2007-03-22 07:45:00,1.15636,1.15643,1.1563,1.1563,152299998.0
2007-03-22 07:46:00,1.15636,1.15642,1.15633,1.15642,205100001.0
2007-03-22 07:47:00,1.1564,1.15645,1.15638,1.1564,560799999.0
2007-03-22 07:48:00,1.1564,1.1564,1.1564,1.1564,230799997.0
2007-03-22 07:49:00,1.15643,1.15643,1.1564,1.1564,72100000.0
2007-03-22 07:50:00,1.1563,1.15633,1.15621,1.15621,157199999.0
2007-03-22 07:51:00,1.15645,1.15645,1.1564,1.1564,366199998.0
2007-03-22 07:52:00,1.1563,1.15635,1.15625,1.1563,248799999.0
2007-03-22 07:53:00,1.15626,1.15635,1.15615,1.15635,57800001.0
2007-03-22 07:54:00,1.15638,1.15638,1.15638,1.15638,800000.0
2007-03-22 07:55:00,1.15638,1.15645,1.15638,1.15645,145300001.0
2007-03-22 07:56:00,1.15638,1.15647,1.15633,1.15643,443800003.0
2007-03-22 07:57:00,1.15643,1.15647,1.15638,1.15643,114399999.0
2007-03-22 07:58:00,1.15612,1.15639,1.15612,1.15633,53900000.0
2007-03-22 07:59:00,1.15647,1.15647,1.1564,1.1564,84300000.0
2007-03-22 08:00:00,1.15589,1.15635,1.15589,1.15632,173499998.0
2007-03-22 08:01:00,1.1564,1.15643,1.15635,1.1564,105200001.0
2007-03-22 08:02:00,1.15637,1.15637,1.15627,1.1563,186500001.0
2007-03-22 08:03:00,1.15629,1.15646,1.15627,1.15646,183631142.0
2007-03-22 08:04:00,1.1564,1.15645,1.1564,1.15645,94400003.0
2007-03-22 08:05:00,1.15638,1.15643,1.15638,1.15643,33700000.0
2007-03-22 08:06:00,1.15645,1.15646,1.1564,1.1564,185900000.0
2007-03-22 08:07:00,1.15635,1.15635,1.15635,1.15635,19299999.0
2007-03-22 08:08:00,1.1564,1.1564,1.15638,1.15638,37700001.0
2007-03-22 08:09:00,1.15633,1.15634,1.15613,1.15634,52200001.0
2007-03-22 08:10:00,1.1562,1.15628,1.15609,1.15617,313100001.0
2007-03-22 08:11:00,1.1562,1.15633,1.15613,1.15615,132199998.0
2007-03-22 08:12:00,1.15635,1.15635,1.15635,1.15635,20100000.0
2007-03-22 08:13:00,1.15602,1.15619,1.1559,1.15619,72600001.0
2007-03-22 08:14:00,1.15635,1.15635,1.1563,1.15635,93800002.0
2007-03-22 08:15:00,1.15625,1.15639,1.15625,1.15626,49500000.0
2007-03-22 08:16:00,1.1563,1.1563,1.15628,1.1563,148599998.0
2007-03-22 08:17:00,1.15641,1.15641,1.1562,1.1562,223000000.0
2007-03-22 08:18:00,1.15625,1.15625,1.15606,1.15619,204999998.0
2007-03-22 08:19:00,1.1564,1.15644,1.15637,1.1564,212100005.0
2007-03-22 08:20:00,1.1564,1.15645,1.1563,1.1563,382000002.0
2007-03-22 08:21:00,1.15616,1.15627,1.15608,1.15608,217500000.0
2007-03-22 08:22:00,1.15634,1.15634,1.15597,1.15625,450400000.0
2007-03-22 08:23:00,1.1562,1.15635,1.15608,1.15614,200200003.0
2007-03-22 08:24:00,1.1564,1.1564,1.1564,1.1564,25500000.0
2007-03-22 08:25:00,1.15635,1.15648,1.15635,1.15648,76499999.0
2007-03-22 08:26:00,1.15636,1.15642,1.15633,1.15635,318800001.0
2007-03-22 08:27:00,1.15638,1.15638,1.15637,1.15637,8800000.0
2007-03-22 08:28:00,1.1562,1.15627,1.15605,1.1562,93699998.0
2007-03-22 08:29:00,1.1563,1.15636,1.15628,1.15629,98400001.0
2007-03-22 08:30:00,1.15633,1.15633,1.15622,1.15632,83700001.0
2007-03-22 08:31:00,1.15636,1.15645,1.15636,1.15639,197500000.0
2007-03-22 08:32:00,1.15635,1.15643,1.15633,1.1564,432799999.0
2007-03-22 08:33:00,1.15617,1.1563,1.15607,1.1561,131400000.0
2007-03-22 08:34:00,1.15627,1.15637,1.15622,1.15637,156599998.0
2007-03-22 08:35:00,1.1563,1.1563,1.15625,1.1563,73700000.0
2007-03-22 08:36:00,1.1564,1.1564,1.1564,1.1564,19100000.0
2007-03-22 08:37:00,1.15638,1.15638,1.15629,1.15631,208000000.0
2007-03-22 08:38:00,1.15627,1.1563,1.15627,1.1563,236399996.0
2007-03-22 08:39:00,1.15625,1.15637,1.15625,1.15635,149600002.0
2007-03-22 08:40:00,1.15615,1.15639,1.1561,1.15618,138199997.0
2007-03-22 08:41:00,1.15628,1.15635,1.15609,1.15635,357099996.0
2007-03-22 08:42:00,1.15637,1.15638,1.15627,1.1563,265000002.0
2007-03-22 08:43:00,1.1563,1.15636,1.1563,1.1563,303799999.0
2007-03-22 08:44:00,1.15637,1.15637,1.15603,1.15635,499800005.0
2007-03-22 08:45:00,1.15639,1.15646,1.15629,1.15629,317700001.0
2007-03-22 08:46:00,1.1563,1.15639,1.1563,1.1563,185500002.0
2007-03-22 08:47:00,1.15606,1.15631,1.15591,1.15631,217700001.0
2007-03-22 08:48:00,1.15619,1.15633,1.15606,1.15609,409800002.0
2007-03-22 08:49:00,1.1561,1.15622,1.1559,1.1562,122400000.0
2007-03-22 08:50:00,1.1563,1.1564,1.15627,1.15637,610900000.0
2007-03-22 08:51:00,1.15638,1.15638,1.1558,1.15628,442200000.0
2007-03-22 08:52:00,1.15619,1.15643,1.15619,1.15624,188699998.0
2007-03-22 08:53:00,1.15632,1.1564,1.15627,1.15635,450899997.0
2007-03-22 08:54:00,1.15634,1.15641,1.15631,1.15635,310700002.0
2007-03-22 08:55:00,1.15634,1.15634,1.15616,1.15622,245900000.0
2007-03-22 08:56:00,1.15616,1.15637,1.15612,1.15619,404800004.0
2007-03-22 08:57:00,1.15616,1.15619,1.15612,1.15619,279800001.0
2007-03-22 08:58:00,1.1562,1.1562,1.15615,1.15615,50100000.0
2007-03-22 08:59:00,1.15614,1.15614,1.15595,1.15598,325500004.0
2007-03-22 09:00:00,1.15592,1.15601,1.15585,1.15596,571100001.0
2007-03-22 09:01:00,1.15597,1.15607,1.15597,1.15607,134300000.0
2007-03-22 09:02:00,1.15602,1.15604,1.15594,1.156,316600004.0
2007-03-22 09:03:00,1.15596,1.15602,1.15595,1.15597,209799999.0
2007-03-22 09:04:00,1.15592,1.156,1.15591,1.15594,473199999.0
2007-03-22 09:05:00,1.15594,1.15597,1.15589,1.15597,243700003.0
2007-03-22 09:06:00,1.156,1.15619,1.15594,1.1561,410300005.0
2007-03-22 09:07:00,1.15609,1.15626,1.15609,1.15621,239100000.0
2007-03-22 09:08:00,1.15623,1.15635,1.15623,1.15625,118200000.0
2007-03-22 09:09:00,1.15632,1.15632,1.15613,1.1562,67899998.0
2007-03-22 09:10:00,1.15625,1.15625,1.1562,1.15625,118900000.0
2007-03-22 09:11:00,1.15623,1.15623,1.15614,1.15618,106800001.0
2007-03-22 09:12:00,1.15624,1.15624,1.15612,1.15612,71700001.0
2007-03-22 09:13:00,1.1562,1.15625,1.15615,1.15618,199399998.0
2007-03-22 09:14:00,1.15618,1.15625,1.15615,1.15625,514799998.0
2007-03-22 09:15:00,1.1562,1.15625,1.15615,1.1562,350400004.0
2007-03-22 09:16:00,1.15615,1.15625,1.15615,1.15625,485499998.0
2007-03-22 09:17:00,1.15623,1.15623,1.15605,1.1561,416600001.0
2007-03-22 09:18:00,1.15605,1.1562,1.15604,1.1561,222599999.0
2007-03-22 09:19:00,1.15613,1.15639,1.15613,1.1563,769900003.0
2007-03-22 09:20:00,1.1563,1.15652,1.15622,1.15637,191800001.0
2007-03-22 09:21:00,1.15636,1.15641,1.15629,1.15637,280700001.0
2007-03-22 09:22:00,1.15633,1.1564,1.15633,1.15633,102299998.0
2007-03-22 09:23:00,1.1563,1.1563,1.15581,1.15628,451600008.0
2007-03-22 09:24:00,1.1564,1.15645,1.15635,1.15645,569900003.0
2007-03-22 09:25:00,1.15645,1.15645,1.15638,1.15643,361099997.0
2007-03-22 09:26:00,1.15641,1.15642,1.15626,1.1563,471600003.0
2007-03-22 09:27:00,1.15631,1.15646,1.15625,1.15628,331000004.0
2007-03-22 09:28:00,1.15626,1.1563,1.15619,1.15623,523389999.0
2007-03-22 09:29:00,1.15619,1.15634,1.15608,1.1561,860400005.0
2007-03-22 09:30:00,1.15636,1.15636,1.15608,1.15613,382200001.0
2007-03-22 09:31:00,1.1561,1.15615,1.15605,1.15607,326400003.0
2007-03-22 09:32:00,1.15607,1.1561,1.15605,1.15605,651899996.0
2007-03-22 09:33:00,1.15607,1.15628,1.15605,1.15614,876600002.0
2007-03-22 09:34:00,1.15613,1.15619,1.15604,1.15615,470399997.0
2007-03-22 09:35:00,1.15616,1.15628,1.15615,1.15628,452499996.0
2007-03-22 09:36:00,1.15634,1.15665,1.15631,1.15653,399199997.0
2007-03-22 09:37:00,1.15657,1.15667,1.15657,1.15659,198499999.0
2007-03-22 09:38:00,1.15653,1.15653,1.15636,1.15645,130699998.0
2007-03-22 09:39:00,1.15643,1.15664,1.1564,1.15647,791799998.0
2007-03-22 09:40:00,1.15643,1.15648,1.15638,1.15645,176300002.0
2007-03-22 09:41:00,1.15644,1.15644,1.1563,1.15635,521000002.0
2007-03-22 09:42:00,1.15639,1.15645,1.1563,1.1564,1011100005.0
2007-03-22 09:43:00,1.15636,1.15636,1.15623,1.15628,493299999.0
2007-03-22 09:44:00,1.15627,1.15636,1.15625,1.15626,702899996.0
2007-03-22 09:45:00,1.15625,1.15635,1.15622,1.15635,454200001.0
2007-03-22 09:46:00,1.15635,1.15635,1.15625,1.1563,385700005.0
2007-03-22 09:47:00,1.15628,1.15637,1.15628,1.15632,165200002.0
2007-03-22 09:48:00,1.15635,1.1565,1.15627,1.15636,766799999.0
2007-03-22 09:49:00,1.15625,1.15635,1.1562,1.1563,749331136.0
2007-03-22 09:50:00,1.15632,1.15638,1.15626,1.15638,469699998.0
2007-03-22 09:51:00,1.15639,1.15644,1.15627,1.15632,1099900002.0
2007-03-22 09:52:00,1.1563,1.15638,1.15625,1.1563,938900005.0
2007-03-22 09:53:00,1.15633,1.15642,1.15621,1.1563,670600001.0
2007-03-22 09:54:00,1.15631,1.15631,1.1561,1.15627,1032499994.0
2007-03-22 09:55:00,1.15632,1.15645,1.15629,1.15631,730900003.0
2007-03-22 09:56:00,1.15627,1.15635,1.15625,1.15627,966600003.0
2007-03-22 09:57:00,1.15627,1.15638,1.15624,1.15628,839199999.0
2007-03-22 09:58:00,1.15628,1.15635,1.15625,1.1563,537300003.0
2007-03-22 09:59:00,1.15617,1.1562,1.1561,1.15619,70499999.0
2007-03-22 10:00:00,1.15597,1.15604,1.1557,1.15573,97000000.0
2007-03-22 10:01:00,1.15627,1.15631,1.15618,1.1562,79600000.0
2007-03-22 10:02:00,1.15618,1.15622,1.15614,1.15617,132800000.0
2007-03-22 10:03:00,1.15625,1.15625,1.15618,1.15618,46800001.0
2007-03-22 10:04:00,1.15617,1.15629,1.15617,1.15625,127000001.0
2007-03-22 10:05:00,1.15618,1.15618,1.15609,1.15614,85900000.0
2007-03-22 10:06:00,1.15625,1.15633,1.15621,1.15633,108200000.0
2007-03-22 10:07:00,1.15615,1.15618,1.15577,1.15607,88299999.0
2007-03-22 10:08:00,1.15624,1.15635,1.15624,1.1563,114799999.0
2007-03-22 10:09:00,1.15639,1.15647,1.15634,1.15647,22900000.0
2007-03-22 10:10:00,1.15657,1.15666,1.15654,1.15658,109999999.0
2007-03-22 10:11:00,1.15673,1.15674,1.1566,1.1566,146100002.0
2007-03-22 10:12:00,1.15658,1.15675,1.15658,1.15675,20800000.0
2007-03-22 10:13:00,1.15677,1.15677,1.15673,1.15673,12000000.0
2007-03-22 10:14:00,1.15678,1.15678,1.15672,1.15672,25700001.0
2007-03-22 10:15:00,1.15678,1.1568,1.15678,1.1568,52700000.0
2007-03-22 10:16:00,1.15675,1.1568,1.15675,1.1568,24000001.0
2007-03-22 10:17:00,1.1568,1.1568,1.15675,1.15675,53899999.0
2007-03-22 10:18:00,1.15678,1.15678,1.15669,1.15678,67000002.0
2007-03-22 10:19:00,1.15678,1.15678,1.1567,1.15673,42200000.0
2007-03-22 10:20:00,1.15676,1.15677,1.15666,1.15677,76400000.0
2007-03-22 10:21:00,1.15677,1.15677,1.15667,1.15677,46500000.0
2007-03-22 10:22:00,1.15685,1.15685,1.15685,1.15685,36400002.0
2007-03-22 10:23:00,1.15686,1.15695,1.15685,1.15685,105399998.0
2007-03-22 10:24:00,1.15682,1.15695,1.15682,1.15695,164599998.0
2007-03-22 10:25:00,1.15685,1.15697,1.15683,1.15686,88300000.0
2007-03-22 10:26:00,1.15691,1.15697,1.15686,1.15691,145000000.0
2007-03-22 10:27:00,1.15688,1.15688,1.1568,1.1568,109600002.0
2007-03-22 10:28:00,1.15685,1.15685,1.15674,1.15674,203800005.0
2007-03-22 10:29:00,1.15671,1.15672,1.15668,1.1567,32000000.0
2007-03-22 10:30:00,1.15669,1.15669,1.15663,1.15665,69900001.0
2007-03-22 10:31:00,1.15672,1.15672,1.15662,1.15669,78999998.0
2007-03-22 10:32:00,1.15663,1.15672,1.15663,1.15669,74399998.0
2007-03-22 10:33:00,1.15667,1.15678,1.15653,1.15653,134100003.0
2007-03-22 10:34:00,1.15653,1.15657,1.15653,1.15657,15200000.0
2007-03-22 10:35:00,1.15658,1.15663,1.15653,1.15653,36799999.0
2007-03-22 10:36:00,1.15648,1.15648,1.1564,1.15648,64400001.0
2007-03-22 10:37:00,1.15633,1.15645,1.15633,1.15645,135999997.0
2007-03-22 10:38:00,1.15658,1.15663,1.15648,1.15648,61299998.0
2007-03-22 10:39:00,1.15637,1.15643,1.15624,1.15624,112400002.0
2007-03-22 10:40:00,1.15648,1.15648,1.15642,1.15642,56600000.0
2007-03-22 10:41:00,1.15652,1.15681,1.15652,1.15681,26700000.0
2007-03-22 10:42:00,1.1564,1.15671,1.15637,1.15665,142100001.0
2007-03-22 10:43:00,1.15689,1.15699,1.15685,1.15699,12200000.0
2007-03-22 10:44:00,1.15683,1.15706,1.15683,1.15706,173099996.0
2007-03-22 10:45:00,1.15707,1.15708,1.15695,1.15706,64799999.0
2007-03-22 10:46:00,1.15714,1.15731,1.15714,1.15728,104300001.0
2007-03-22 10:47:00,1.15731,1.15746,1.15729,1.15732,98399999.0
2007-03-22 10:48:00,1.15728,1.15735,1.15725,1.15735,33500000.0
2007-03-22 10:49:00,1.15751,1.15754,1.15746,1.15748,76100000.0
2007-03-22 10:50:00,1.15745,1.15755,1.15745,1.15746,104900000.0
2007-03-22 10:51:00,1.15748,1.15752,1.15739,1.15749,147999999.0
2007-03-22 10:52:00,1.15754,1.15754,1.15739,1.1575,109800002.0
2007-03-22 10:53:00,1.15746,1.15746,1.15737,1.15737,19000000.0
2007-03-22 10:54:00,1.15739,1.1575,1.15739,1.1575,55900000.0
2007-03-22 10:55:00,1.15763,1.15763,1.1575,1.1575,70999999.0
2007-03-22 10:56:00,1.15749,1.15762,1.15749,1.15762,33600001.0
2007-03-22 10:57:00,1.15764,1.15786,1.15764,1.1578,216700000.0
2007-03-22 10:58:00,1.15785,1.15798,1.15785,1.15788,108599998.0
2007-03-22 10:59:00,1.15799,1.15815,1.15798,1.15798,125400000.0
2007-03-22 11:00:00,1.15783,1.15783,1.15758,1.15773,115700000.0
2007-03-22 11:01:00,1.15777,1.15777,1.15765,1.1577,53100001.0
2007-03-22 11:02:00,1.1578,1.1578,1.15761,1.15777,73100000.0
2007-03-22 11:03:00,1.1578,1.1578,1.15764,1.15778,74399999.0
2007-03-22 11:04:00,1.15775,1.15775,1.15759,1.15767,58400000.0
2007-03-22 11:05:00,1.1577,1.1577,1.1577,1.1577,2100000.0
2007-03-22 11:06:00,1.15763,1.15763,1.1574,1.15763,80900000.0
2007-03-22 11:07:00,1.15756,1.15756,1.15748,1.15748,25800001.0
2007-03-22 11:08:00,1.15744,1.15758,1.15744,1.15756,17300000.0
2007-03-22 11:09:00,1.15759,1.15759,1.15746,1.15746,40200000.0
2007-03-22 11:10:00,1.15742,1.15748,1.15735,1.1574,212399998.0
2007-03-22 11:11:00,1.15739,1.15745,1.15729,1.1574,179699995.0
2007-03-22 11:12:00,1.15743,1.15748,1.15736,1.15736,69200000.0
2007-03-22 11:13:00,1.1574,1.15759,1.1574,1.15757,83800001.0
2007-03-22 11:14:00,1.15751,1.15759,1.15751,1.15759,113100002.0
2007-03-22 11:15:00,1.15757,1.15759,1.15754,1.15754,9600000.0
2007-03-22 11:16:00,1.1576,1.1576,1.1575,1.1575,29500000.0
2007-03-22 11:17:00,1.15757,1.15758,1.15748,1.15754,67200002.0
2007-03-22 11:18:00,1.1575,1.15755,1.15743,1.15743,74000000.0
2007-03-22 11:19:00,1.1575,1.15759,1.1575,1.15755,14400000.0
2007-03-22 11:20:00,1.1576,1.1576,1.15748,1.15758,106100001.0
2007-03-22 11:21:00,1.1576,1.1576,1.1576,1.1576,800000.0
2007-03-22 11:22:00,1.1576,1.1576,1.1576,1.1576,22500000.0
2007-03-22 11:23:00,1.15756,1.15759,1.15756,1.15759,23600000.0
2007-03-22 11:24:00,1.15747,1.15748,1.15661,1.15661,94790002.0
2007-03-22 11:25:00,1.15638,1.15638,1.15615,1.15615,51600001.0
2007-03-22 11:26:00,1.15625,1.15626,1.15612,1.15626,71431139.0
2007-03-22 11:27:00,1.15623,1.15687,1.15623,1.15686,107500001.0
2007-03-22 11:28:00,1.15675,1.15706,1.15664,1.15706,70699999.0
2007-03-22 11:29:00,1.15715,1.15715,1.15707,1.15714,55300001.0
2007-03-22 11:30:00,1.157,1.157,1.1566,1.15694,110299999.0
2007-03-22 11:31:00,1.157,1.15705,1.15684,1.15703,74400000.0
2007-03-22 11:32:00,1.15695,1.15702,1.15688,1.15688,94400000.0
2007-03-22 11:33:00,1.15685,1.15693,1.15679,1.15693,63300000.0
2007-03-22 11:34:00,1.1569,1.1569,1.15673,1.15674,95799999.0
2007-03-22 11:35:00,1.15675,1.15679,1.15672,1.15672,53600000.0
2007-03-22 11:36:00,1.15673,1.15681,1.15668,1.15681,88900000.0
2007-03-22 11:37:00,1.15681,1.15681,1.15676,1.15676,32100000.0
2007-03-22 11:38:00,1.15687,1.15732,1.15687,1.15732,51899998.0
2007-03-22 11:39:00,1.1574,1.15743,1.15733,1.15743,80300001.0
2007-03-22 11:40:00,1.1575,1.1575,1.15725,1.15748,25700000.0
2007-03-22 11:41:00,1.15766,1.15782,1.15766,1.1578,32700000.0
2007-03-22 11:42:00,1.15792,1.15792,1.1577,1.15781,116699999.0
2007-03-22 11:43:00,1.15784,1.15784,1.15768,1.15768,132800000.0
2007-03-22 11:44:00,1.15781,1.15787,1.15779,1.15787,55399999.0
2007-03-22 11:45:00,1.1578,1.15788,1.1578,1.15788,55899999.0
2007-03-22 11:46:00,1.15773,1.15778,1.15773,1.15778,83400001.0
2007-03-22 11:47:00,1.1577,1.1577,1.15765,1.15765,24000001.0
2007-03-22 11:48:00,1.15768,1.15768,1.15764,1.15764,51000000.0
2007-03-22 11:49:00,1.15755,1.15755,1.15727,1.15727,34000000.0
2007-03-22 11:50:00,1.15711,1.15722,1.15711,1.15722,63799999.0
2007-03-22 11:51:00,1.15727,1.15727,1.15711,1.1572,48100000.0
2007-03-22 11:52:00,1.15722,1.15728,1.15722,1.15728,8000000.0
2007-03-22 11:53:00,1.15729,1.15729,1.15724,1.15724,61500000.0
2007-03-22 11:54:00,1.15723,1.15724,1.15723,1.15724,52000000.0
2007-03-22 11:55:00,1.15716,1.15724,1.15714,1.15724,116900001.0
2007-03-22 11:56:00,1.15712,1.15721,1.15712,1.15721,3800000.0
2007-03-22 11:57:00,1.15702,1.15712,1.157,1.15701,136800001.0
2007-03-22 11:58:00,1.15707,1.15708,1.15702,1.15708,19700000.0
2007-03-22 11:59:00,1.15701,1.15701,1.15699,1.15699,43000000.0
2007-03-22 12:00:00,1.15701,1.15706,1.15696,1.157,83800000.0
2007-03-22 12:01:00,1.15692,1.15692,1.15692,1.15692,4700000.0
2007-03-22 12:02:00,1.15702,1.15703,1.15702,1.15703,8800000.0
2007-03-22 12:03:00,1.15704,1.15714,1.15704,1.15704,119100002.0
2007-03-22 12:04:00,1.15706,1.15722,1.15706,1.15722,136299999.0
2007-03-22 12:05:00,1.15721,1.15724,1.1572,1.15724,88300000.0
2007-03-22 12:06:00,1.15721,1.15731,1.15721,1.15731,57899998.0
2007-03-22 12:07:00,1.1574,1.1574,1.15738,1.15738,5400000.0
2007-03-22 12:08:00,1.15734,1.15735,1.15733,1.15735,76799999.0
2007-03-22 12:09:00,1.15725,1.15733,1.15706,1.15733,54600000.0
2007-03-22 12:10:00,1.15735,1.15738,1.15719,1.15738,161200001.0
2007-03-22 12:11:00,1.15714,1.15727,1.157,1.15727,52300001.0
2007-03-22 12:12:00,1.15734,1.15737,1.15729,1.15731,82600000.0
2007-03-22 12:13:00,1.15737,1.15749,1.15736,1.15749,27199999.0
2007-03-22 12:14:00,1.15757,1.15773,1.15757,1.15769,98600000.0
2007-03-22 12:15:00,1.1577,1.15773,1.15758,1.15767,86999998.0
2007-03-22 12:16:00,1.15768,1.15768,1.15762,1.15762,48000000.0
2007-03-22 12:17:00,1.15755,1.15755,1.15742,1.15742,18100000.0
2007-03-22 12:18:00,1.15728,1.15742,1.15728,1.1573,162599999.0
2007-03-22 12:19:00,1.15731,1.15732,1.15726,1.15727,108499999.0
2007-03-22 12:20:00,1.15728,1.15737,1.15728,1.15735,62699998.0
2007-03-22 12:21:00,1.1574,1.1574,1.1573,1.1573,61899999.0
2007-03-22 12:22:00,1.15744,1.15752,1.15744,1.15752,39600001.0
2007-03-22 12:23:00,1.15755,1.15764,1.15754,1.1576,130800001.0
2007-03-22 12:24:00,1.15759,1.15767,1.15753,1.15759,92700001.0
2007-03-22 12:25:00,1.15767,1.1577,1.15759,1.15769,132999999.0
2007-03-22 12:26:00,1.1576,1.1576,1.15752,1.15752,85999999.0
2007-03-22 12:27:00,1.15739,1.15747,1.15734,1.15734,20900000.0
2007-03-22 12:28:00,1.15737,1.15739,1.15732,1.15739,29000000.0
2007-03-22 12:29:00,1.15723,1.15732,1.15723,1.15732,30800000.0
2007-03-22 12:30:00,1.15736,1.15749,1.15736,1.15749,26300001.0
2007-03-22 12:31:00,1.15758,1.15771,1.15758,1.15771,37800000.0
2007-03-22 12:32:00,1.15786,1.15786,1.15776,1.15776,23100000.0
2007-03-22 12:33:00,1.15776,1.15777,1.15776,1.15777,67899997.0
2007-03-22 12:34:00,1.158,1.158,1.1579,1.1579,53099998.0
2007-03-22 12:35:00,1.15795,1.15795,1.15774,1.15776,21600000.0
2007-03-22 12:36:00,1.15755,1.15755,1.15715,1.15726,36300000.0
2007-03-22 12:37:00,1.15722,1.15754,1.15722,1.15734,125700001.0
2007-03-22 12:38:00,1.15734,1.15737,1.15734,1.15736,47299999.0
2007-03-22 12:39:00,1.15752,1.15797,1.15752,1.1579,159300001.0
2007-03-22 12:40:00,1.15795,1.15795,1.15778,1.15778,112100001.0
2007-03-22 12:41:00,1.15771,1.15776,1.15765,1.15766,52000000.0
2007-03-22 12:42:00,1.15777,1.15789,1.15777,1.15787,80399999.0
2007-03-22 12:43:00,1.15768,1.15772,1.15768,1.15772,37100000.0
2007-03-22 12:44:00,1.15752,1.15752,1.15752,1.15752,15900000.0
2007-03-22 12:45:00,1.1575,1.15757,1.15742,1.15757,121000000.0
2007-03-22 12:46:00,1.15746,1.15746,1.15746,1.15746,42200000.0
2007-03-22 12:47:00,1.1574,1.15747,1.1574,1.15742,189299999.0
2007-03-22 12:48:00,1.15744,1.15786,1.15744,1.15786,38600001.0
2007-03-22 12:49:00,1.1577,1.15787,1.1577,1.15771,100300001.0
2007-03-22 12:50:00,1.15765,1.15765,1.15713,1.15717,69300001.0
2007-03-22 12:51:00,1.15727,1.15728,1.15679,1.15728,136700000.0
2007-03-22 12:52:00,1.15728,1.15752,1.15723,1.15743,105000000.0
2007-03-22 12:53:00,1.15753,1.15762,1.15747,1.15762,141199998.0
2007-03-22 12:54:00,1.15752,1.15756,1.15751,1.15752,62200000.0
2007-03-22 12:55:00,1.15749,1.15759,1.15747,1.15747,91099999.0
2007-03-22 12:56:00,1.15746,1.15753,1.15738,1.15738,88299999.0
2007-03-22 12:57:00,1.15738,1.15748,1.15735,1.15745,183100001.0
2007-03-22 12:58:00,1.15742,1.15742,1.15722,1.15722,102600003.0
2007-03-22 12:59:00,1.15728,1.15731,1.15697,1.15697,39000000.0
2007-03-22 13:00:00,1.157,1.15705,1.157,1.15705,22500000.0
2007-03-22 13:01:00,1.15722,1.15735,1.15722,1.15735,13600000.0
2007-03-22 13:02:00,1.15736,1.15736,1.15727,1.15727,88599996.0
2007-03-22 13:03:00,1.15731,1.15731,1.15694,1.1572,89100001.0
2007-03-22 13:04:00,1.15719,1.15719,1.15712,1.15719,19600000.0
2007-03-22 13:05:00,1.15713,1.1574,1.15713,1.1574,114900003.0
2007-03-22 13:06:00,1.1575,1.15757,1.15745,1.15748,64300000.0
2007-03-22 13:07:00,1.1575,1.15758,1.1575,1.15758,41000000.0
2007-03-22 13:08:00,1.15758,1.15758,1.15751,1.15751,40800000.0
2007-03-22 13:09:00,1.1574,1.15768,1.1574,1.15762,108699999.0
2007-03-22 13:10:00,1.15756,1.15756,1.15752,1.15753,54300000.0
2007-03-22 13:11:00,1.15756,1.15758,1.15739,1.1575,99500000.0
2007-03-22 13:12:00,1.15757,1.15757,1.15747,1.15748,41300002.0
2007-03-22 13:13:00,1.15763,1.15771,1.1576,1.15762,149400004.0
2007-03-22 13:14:00,1.15736,1.15759,1.15726,1.1575,128200001.0
2007-03-22 13:15:00,1.1577,1.15775,1.15762,1.15762,87599998.0
2007-03-22 13:16:00,1.15768,1.15789,1.15768,1.15783,127200002.0
2007-03-22 13:17:00,1.15767,1.15773,1.15764,1.15773,120400002.0
2007-03-22 13:18:00,1.15768,1.15768,1.15755,1.15757,89900001.0
2007-03-22 13:19:00,1.15751,1.15754,1.15737,1.15737,56600001.0
2007-03-22 13:20:00,1.15735,1.15744,1.15733,1.15733,42400000.0
2007-03-22 13:21:00,1.15733,1.15733,1.15719,1.1572,28700000.0
2007-03-22 13:22:00,1.15705,1.15705,1.15681,1.15689,21600000.0
2007-03-22 13:23:00,1.1569,1.1569,1.15671,1.1568,97000000.0
2007-03-22 13:24:00,1.1567,1.15677,1.15662,1.15677,83600000.0
2007-03-22 13:25:00,1.15669,1.15669,1.15656,1.15656,13500000.0
2007-03-22 13:26:00,1.15648,1.15648,1.15629,1.15639,117800000.0
2007-03-22 13:27:00,1.15639,1.15644,1.15638,1.15644,86600002.0
2007-03-22 13:28:00,1.15639,1.1566,1.15639,1.1566,41500000.0
2007-03-22 13:29:00,1.15659,1.15663,1.15659,1.15663,27500001.0
2007-03-22 13:30:00,1.15633,1.15667,1.15627,1.15656,118599999.0
2007-03-22 13:31:00,1.15669,1.15669,1.15665,1.15665,108900005.0
2007-03-22 13:32:00,1.15653,1.15672,1.15653,1.15672,60300000.0
2007-03-22 13:33:00,1.15643,1.15663,1.15634,1.15663,23200000.0
2007-03-22 13:34:00,1.15667,1.15678,1.15665,1.15665,122700000.0
2007-03-22 13:35:00,1.15665,1.1567,1.15665,1.1567,42300000.0
2007-03-22 13:36:00,1.15673,1.15673,1.15656,1.15658,63600001.0
2007-03-22 13:37:00,1.15658,1.15658,1.15646,1.15657,56300000.0
2007-03-22 13:38:00,1.1566,1.1566,1.15654,1.15659,49400001.0
2007-03-22 13:39:00,1.15655,1.15655,1.15638,1.1565,151199998.0
2007-03-22 13:40:00,1.15646,1.15646,1.15629,1.15629,114500000.0
2007-03-22 13:41:00,1.1563,1.15648,1.1563,1.15634,80500002.0
2007-03-22 13:42:00,1.15635,1.15638,1.15625,1.15628,77199998.0
2007-03-22 13:43:00,1.15617,1.15642,1.15617,1.15633,121800002.0
2007-03-22 13:44:00,1.1563,1.15636,1.15623,1.1563,161199997.0
2007-03-22 13:45:00,1.15624,1.15631,1.15624,1.15631,11100000.0
2007-03-22 13:46:00,1.15635,1.15635,1.15623,1.15625,60200000.0
2007-03-22 13:47:00,1.15633,1.15645,1.15633,1.1564,117900001.0
2007-03-22 13:48:00,1.15631,1.15648,1.15622,1.15648,61700001.0
2007-03-22 13:49:00,1.1565,1.1565,1.15644,1.1565,110399999.0
2007-03-22 13:50:00,1.1565,1.1565,1.15636,1.1564,64399999.0
2007-03-22 13:51:00,1.15637,1.1564,1.15633,1.15633,149589997.0
2007-03-22 13:52:00,1.1564,1.15644,1.15637,1.15641,13600000.0
2007-03-22 13:53:00,1.15641,1.15645,1.15641,1.15645,6900000.0
2007-03-22 13:54:00,1.15636,1.15641,1.15621,1.15641,90300001.0
2007-03-22 13:55:00,1.15612,1.15619,1.15602,1.15618,97399999.0
2007-03-22 13:56:00,1.15637,1.15637,1.15631,1.15631,42000001.0
2007-03-22 13:57:00,1.15618,1.15628,1.15618,1.15628,51400000.0
2007-03-22 13:58:00,1.15628,1.1564,1.15624,1.1564,136399996.0
2007-03-22 13:59:00,1.15646,1.15649,1.15645,1.15649,6200000.0
2007-03-22 14:00:00,1.15644,1.15653,1.15635,1.15653,69799999.0
2007-03-22 14:01:00,1.15653,1.15657,1.15653,1.15657,3900000.0
2007-03-22 14:02:00,1.15649,1.15649,1.15626,1.15643,83700001.0
2007-03-22 14:03:00,1.15645,1.15645,1.15629,1.15637,131500000.0
2007-03-22 14:04:00,1.15642,1.15648,1.15636,1.15642,166300000.0
2007-03-22 14:05:00,1.15628,1.15632,1.15628,1.15632,2900000.0
2007-03-22 14:06:00,1.15618,1.15619,1.15608,1.15618,67600001.0
2007-03-22 14:07:00,1.15624,1.15647,1.15624,1.15647,9800000.0
2007-03-22 14:08:00,1.15646,1.15646,1.15631,1.15631,21500000.0
2007-03-22 14:09:00,1.15627,1.15627,1.15622,1.15622,109700002.0
2007-03-22 14:10:00,1.15616,1.15624,1.15616,1.15616,139599998.0
2007-03-22 14:11:00,1.1561,1.15621,1.15603,1.1561,41900000.0
2007-03-22 14:12:00,1.15621,1.15631,1.15621,1.1563,58500001.0
2007-03-22 14:13:00,1.15641,1.15653,1.15627,1.15653,127490001.0
2007-03-22 14:14:00,1.1566,1.15664,1.15655,1.15655,64000000.0
2007-03-22 14:15:00,1.15657,1.15657,1.15642,1.15642,47800000.0
2007-03-22 14:16:00,1.15636,1.15641,1.15636,1.15641,6400000.0
2007-03-22 14:17:00,1.15641,1.15656,1.15641,1.15656,28200000.0
2007-03-22 14:18:00,1.15667,1.15674,1.15663,1.1567,168700003.0
2007-03-22 14:19:00,1.15669,1.15676,1.15665,1.15665,173800002.0
2007-03-22 14:20:00,1.15682,1.15683,1.15682,1.15683,21600000.0
2007-03-22 14:21:00,1.15678,1.15678,1.15662,1.15662,6400000.0
2007-03-22 14:22:00,1.15647,1.15647,1.1563,1.15639,150399998.0
2007-03-22 14:23:00,1.15643,1.15643,1.1564,1.1564,65400000.0
2007-03-22 14:24:00,1.15634,1.15634,1.15621,1.15621,27900001.0
2007-03-22 14:25:00,1.15605,1.15607,1.15595,1.15595,31999999.0
2007-03-22 14:26:00,1.15597,1.15605,1.15588,1.15588,55100000.0
2007-03-22 14:27:00,1.15605,1.15617,1.15599,1.15599,65531139.0
2007-03-22 14:28:00,1.15598,1.15615,1.15595,1.15615,92900000.0
2007-03-22 14:29:00,1.15622,1.15635,1.15622,1.1563,129399999.0
2007-03-22 14:30:00,1.15623,1.15652,1.15614,1.15652,117799999.0
2007-03-22 14:31:00,1.15658,1.15658,1.15641,1.15652,89300002.0
2007-03-22 14:32:00,1.15648,1.15652,1.15624,1.15624,51600001.0
2007-03-22 14:33:00,1.15608,1.15611,1.1559,1.1559,129499998.0
2007-03-22 14:34:00,1.15579,1.15579,1.15545,1.15551,87500001.0
2007-03-22 14:35:00,1.15553,1.1557,1.15552,1.1557,49399998.0
2007-03-22 14:36:00,1.15568,1.1557,1.15562,1.1557,85700000.0
2007-03-22 14:37:00,1.15571,1.15592,1.15571,1.15592,134999999.0
2007-03-22 14:38:00,1.15591,1.15604,1.15591,1.15603,53400000.0
2007-03-22 14:39:00,1.15593,1.15602,1.15585,1.15601,125000002.0
2007-03-22 14:40:00,1.15603,1.15618,1.15596,1.15611,107700002.0
2007-03-22 14:41:00,1.15619,1.1565,1.15619,1.1565,38600000.0
2007-03-22 14:42:00,1.15656,1.15674,1.15647,1.15668,79700000.0
2007-03-22 14:43:00,1.15656,1.15656,1.15649,1.15655,70900001.0
2007-03-22 14:44:00,1.15654,1.15669,1.1564,1.15643,146399995.0
2007-03-22 14:45:00,1.15643,1.15643,1.15628,1.1563,88099998.0
2007-03-22 14:46:00,1.15617,1.15617,1.15603,1.15613,148900001.0
2007-03-22 14:47:00,1.15608,1.15621,1.15604,1.15621,112900001.0
2007-03-22 14:48:00,1.15626,1.15637,1.15626,1.15637,9600000.0
2007-03-22 14:49:00,1.15647,1.1565,1.15643,1.1565,76400001.0
2007-03-22 14:50:00,1.15645,1.15649,1.15641,1.15642,12800000.0
2007-03-22 14:51:00,1.15636,1.15636,1.15616,1.15627,80499998.0
2007-03-22 14:52:00,1.15625,1.15625,1.15611,1.15618,117000000.0
2007-03-22 14:53:00,1.15611,1.15624,1.15611,1.15615,78900000.0
2007-03-22 14:54:00,1.15617,1.15623,1.15617,1.15622,150800002.0
2007-03-22 14:55:00,1.15628,1.15649,1.15628,1.15649,27300001.0
2007-03-22 14:56:00,1.15645,1.1565,1.15636,1.15636,50599998.0
2007-03-22 14:57:00,1.15635,1.15636,1.15623,1.15623,102900000.0
2007-03-22 14:58:00,1.15612,1.15623,1.1561,1.15623,11800000.0
2007-03-22 14:59:00,1.15619,1.15619,1.15606,1.15615,79200002.0
2007-03-22 15:00:00,1.15613,1.15626,1.15613,1.15617,82999999.0
2007-03-22 15:01:00,1.15618,1.15623,1.15615,1.15615,40900000.0
2007-03-22 15:02:00,1.1561,1.15615,1.1561,1.1561,13800000.0
2007-03-22 15:03:00,1.15631,1.15631,1.15622,1.15625,74500002.0
2007-03-22 15:04:00,1.15623,1.15628,1.15615,1.15625,63000001.0
2007-03-22 15:05:00,1.15627,1.15634,1.15625,1.15625,76700002.0
2007-03-22 15:06:00,1.15625,1.1563,1.15621,1.1563,103000000.0
2007-03-22 15:07:00,1.15638,1.15647,1.15638,1.15647,8100000.0
2007-03-22 15:08:00,1.1567,1.15717,1.1567,1.15714,134300002.0
2007-03-22 15:09:00,1.15712,1.15736,1.15712,1.15736,110099999.0
2007-03-22 15:10:00,1.1573,1.1573,1.15711,1.15715,90100001.0
2007-03-22 15:11:00,1.15707,1.15707,1.15695,1.15706,113299999.0
2007-03-22 15:12:00,1.157,1.15708,1.15695,1.15702,119300001.0
2007-03-22 15:13:00,1.1568,1.15691,1.15671,1.15685,151299998.0
2007-03-22 15:14:00,1.15695,1.157,1.15693,1.15695,78200000.0
2007-03-22 15:15:00,1.15698,1.15715,1.15697,1.1571,37100001.0
2007-03-22 15:16:00,1.1572,1.15727,1.15716,1.15716,26500000.0
2007-03-22 15:17:00,1.15723,1.15726,1.15712,1.15726,181200001.0
2007-03-22 15:18:00,1.1573,1.1573,1.15705,1.15715,123199998.0
2007-03-22 15:19:00,1.15714,1.15714,1.15706,1.15706,65000000.0
2007-03-22 15:20:00,1.15706,1.15709,1.15706,1.15709,7200000.0
2007-03-22 15:21:00,1.15713,1.15713,1.157,1.15706,127200000.0
2007-03-22 15:22:00,1.15703,1.15718,1.15703,1.15718,82300000.0
2007-03-22 15:23:00,1.15731,1.15755,1.15731,1.15737,118299997.0
2007-03-22 15:24:00,1.15738,1.15757,1.15738,1.15754,128900001.0
2007-03-22 15:25:00,1.15755,1.15775,1.15755,1.1576,73100001.0
2007-03-22 15:26:00,1.15769,1.15777,1.15766,1.15766,76499998.0
2007-03-22 15:27:00,1.15755,1.15755,1.15733,1.15736,37900000.0
2007-03-22 15:28:00,1.15718,1.15718,1.15704,1.1571,94400001.0
2007-03-22 15:29:00,1.15705,1.15718,1.15705,1.15718,70400000.0
2007-03-22 15:30:00,1.15715,1.15717,1.157,1.157,146199999.0
2007-03-22 15:31:00,1.15701,1.15711,1.15697,1.15697,36800000.0
2007-03-22 15:32:00,1.15692,1.15692,1.15657,1.15657,86800000.0
2007-03-22 15:33:00,1.15651,1.15661,1.15651,1.15655,111100003.0
2007-03-22 15:34:00,1.15664,1.15674,1.15664,1.15674,11200000.0
2007-03-22 15:35:00,1.15691,1.15695,1.15685,1.15693,89599999.0
2007-03-22 15:36:00,1.157,1.157,1.15684,1.15687,85600000.0
2007-03-22 15:37:00,1.15686,1.15686,1.15662,1.15662,77699999.0
2007-03-22 15:38:00,1.15667,1.15678,1.15664,1.15675,78500000.0
2007-03-22 15:39:00,1.15692,1.157,1.15682,1.15694,128300001.0
2007-03-22 15:40:00,1.15702,1.15705,1.15688,1.15703,41700001.0
2007-03-22 15:41:00,1.15703,1.15703,1.15695,1.15703,81699999.0
2007-03-22 15:42:00,1.15687,1.15703,1.15687,1.15702,90999999.0
2007-03-22 15:43:00,1.15694,1.15696,1.15691,1.15691,39900000.0
2007-03-22 15:44:00,1.15702,1.15716,1.15701,1.15715,60099999.0
2007-03-22 15:45:00,1.15714,1.1572,1.15701,1.15709,95599999.0
2007-03-22 15:46:00,1.15715,1.15715,1.15707,1.15707,39699998.0
2007-03-22 15:47:00,1.15699,1.1571,1.15699,1.15708,84899999.0
2007-03-22 15:48:00,1.15706,1.15718,1.15698,1.15718,138300001.0
2007-03-22 15:49:00,1.15717,1.15725,1.15717,1.15718,59200001.0
2007-03-22 15:50:00,1.15725,1.15735,1.15725,1.15735,20100000.0
2007-03-22 15:51:00,1.15733,1.15733,1.15726,1.1573,36700000.0
2007-03-22 15:52:00,1.15727,1.15744,1.15727,1.15735,224299999.0
2007-03-22 15:53:00,1.15726,1.15737,1.15726,1.15737,36831140.0
2007-03-22 15:54:00,1.15737,1.15751,1.15734,1.15742,89500001.0
2007-03-22 15:55:00,1.15742,1.15748,1.15739,1.15739,120199999.0
2007-03-22 15:56:00,1.15735,1.15752,1.15735,1.15741,143300001.0
2007-03-22 15:57:00,1.1574,1.15743,1.1574,1.15741,76400000.0
2007-03-22 15:58:00,1.15731,1.15731,1.15717,1.15717,50399999.0
2007-03-22 15:59:00,1.15716,1.15722,1.1568,1.1568,68999999.0
2007-03-22 16:00:00,1.15643,1.15698,1.15643,1.1569,36600000.0
2007-03-22 16:01:00,1.15683,1.15694,1.15625,1.15625,67400001.0
2007-03-22 16:02:00,1.15606,1.15619,1.15606,1.15617,52799999.0
2007-03-22 16:03:00,1.1562,1.15634,1.15616,1.15627,35900000.0
2007-03-22 16:04:00,1.15639,1.15655,1.15639,1.15647,120700000.0
2007-03-22 16:05:00,1.15645,1.15658,1.15638,1.15652,70499999.0
2007-03-22 16:06:00,1.15657,1.15666,1.15657,1.15666,8800000.0
2007-03-22 16:07:00,1.15663,1.15677,1.15663,1.15677,35500000.0
2007-03-22 16:08:00,1.15665,1.15672,1.15658,1.15658,60100001.0
2007-03-22 16:09:00,1.15652,1.15658,1.15642,1.15642,112099999.0
2007-03-22 16:10:00,1.15653,1.15685,1.15653,1.15685,15200000.0
2007-03-22 16:11:00,1.15691,1.15693,1.1568,1.1568,190600000.0
2007-03-22 16:12:00,1.15682,1.15683,1.15673,1.15683,78100000.0
2007-03-22 16:13:00,1.1568,1.15697,1.15673,1.15697,37800000.0
2007-03-22 16:14:00,1.15724,1.15745,1.15717,1.15717,63000000.0
2007-03-22 16:15:00,1.1571,1.15726,1.1571,1.15726,75500001.0
2007-03-22 16:16:00,1.15748,1.15749,1.15723,1.15749,195800000.0
2007-03-22 16:17:00,1.15738,1.15753,1.15737,1.15753,97500002.0
2007-03-22 16:18:00,1.1576,1.15781,1.15753,1.15753,134299999.0
2007-03-22 16:19:00,1.15751,1.15783,1.15749,1.15783,161899999.0
2007-03-22 16:20:00,1.15784,1.15822,1.15784,1.15812,71800001.0
2007-03-22 16:21:00,1.15801,1.15805,1.15776,1.15776,81200001.0
2007-03-22 16:22:00,1.15776,1.15792,1.15776,1.15781,102400001.0
2007-03-22 16:23:00,1.15782,1.1579,1.15774,1.1579,123000001.0
2007-03-22 16:24:00,1.15792,1.15798,1.15767,1.15767,92100000.0
2007-03-22 16:25:00,1.15777,1.15778,1.15771,1.15778,83599999.0
2007-03-22 16:26:00,1.15773,1.1578,1.15773,1.1578,16200000.0
2007-03-22 16:27:00,1.15774,1.15774,1.15771,1.15771,31000001.0
2007-03-22 16:28:00,1.15773,1.15783,1.15773,1.15783,62699998.0
2007-03-22 16:29:00,1.1577,1.1577,1.1576,1.1576,37800000.0
2007-03-22 16:30:00,1.1577,1.15788,1.15769,1.15788,192100003.0
2007-03-22 16:31:00,1.15792,1.15792,1.15777,1.15785,96100001.0
2007-03-22 16:32:00,1.15785,1.15794,1.15785,1.15792,112799999.0
2007-03-22 16:33:00,1.15797,1.15812,1.15797,1.15807,60131139.0
2007-03-22 16:34:00,1.15804,1.15842,1.15804,1.15841,112599999.0
2007-03-22 16:35:00,1.15828,1.15828,1.15823,1.15823,48600000.0
2007-03-22 16:36:00,1.15817,1.15843,1.15817,1.15843,108299999.0
2007-03-22 16:37:00,1.15839,1.15869,1.15839,1.15859,73500002.0
2007-03-22 16:38:00,1.15859,1.15898,1.15859,1.15883,98400003.0
2007-03-22 16:39:00,1.15888,1.15894,1.15887,1.15887,196600001.0
2007-03-22 16:40:00,1.15874,1.15884,1.1585,1.15884,91400002.0
2007-03-22 16:41:00,1.15883,1.15883,1.15869,1.15875,62000000.0
2007-03-22 16:42:00,1.15877,1.15877,1.15866,1.15866,104199999.0
2007-03-22 16:43:00,1.15877,1.15878,1.15867,1.15874,77200000.0
2007-03-22 16:44:00,1.15867,1.15868,1.15867,1.15868,2800000.0
2007-03-22 16:45:00,1.15873,1.15886,1.15873,1.15886,34900000.0
2007-03-22 16:46:00,1.15898,1.15908,1.15895,1.15905,35400000.0
2007-03-22 16:47:00,1.15915,1.15915,1.15895,1.15908,87100002.0
2007-03-22 16:48:00,1.15903,1.15903,1.15896,1.15896,37500000.0
2007-03-22 16:49:00,1.15876,1.15876,1.15858,1.1587,58500000.0
2007-03-22 16:50:00,1.15861,1.15862,1.15854,1.15855,71500001.0
2007-03-22 16:51:00,1.15848,1.15848,1.15815,1.15815,47899999.0
2007-03-22 16:52:00,1.15811,1.15813,1.15798,1.158,96700000.0
2007-03-22 16:53:00,1.158,1.15828,1.158,1.15827,139300003.0
2007-03-22 16:54:00,1.15825,1.15827,1.1581,1.1581,57200001.0
2007-03-22 16:55:00,1.158,1.1582,1.158,1.15819,130700002.0
2007-03-22 16:56:00,1.15815,1.15818,1.15808,1.15818,64799999.0
2007-03-22 16:57:00,1.15825,1.15825,1.15815,1.15815,55599999.0
2007-03-22 16:58:00,1.15815,1.1582,1.15813,1.1582,73499999.0
2007-03-22 16:59:00,1.15813,1.15822,1.158,1.15818,88600000.0
2007-03-22 17:00:00,1.15825,1.15827,1.15825,1.15827,18800000.0
2007-03-22 17:01:00,1.15842,1.15854,1.15842,1.15842,98099999.0
2007-03-22 17:02:00,1.15843,1.15848,1.15838,1.15848,48600001.0
2007-03-22 17:03:00,1.15858,1.15858,1.15851,1.15853,69399999.0
2007-03-22 17:04:00,1.15862,1.15872,1.15862,1.15866,173000002.0
2007-03-22 17:05:00,1.15865,1.15881,1.15832,1.15832,140300000.0
2007-03-22 17:06:00,1.15835,1.15835,1.15824,1.15829,111899999.0
2007-03-22 17:07:00,1.1583,1.15837,1.15828,1.15837,79300001.0
2007-03-22 17:08:00,1.15837,1.15855,1.15837,1.15855,22500000.0
2007-03-22 17:09:00,1.15846,1.15847,1.15838,1.15847,63000000.0
2007-03-22 17:10:00,1.15854,1.15854,1.15854,1.15854,23900001.0
2007-03-22 17:11:00,1.15857,1.15857,1.15843,1.1585,170500002.0
2007-03-22 17:12:00,1.15838,1.15838,1.15829,1.15829,109000002.0
2007-03-22 17:13:00,1.15833,1.15844,1.15818,1.15835,64500000.0
2007-03-22 17:14:00,1.15853,1.15855,1.15853,1.15855,32400001.0
2007-03-22 17:15:00,1.15866,1.15866,1.15842,1.15842,86499999.0
2007-03-22 17:16:00,1.15838,1.1585,1.15831,1.1585,43299999.0
2007-03-22 17:17:00,1.15848,1.15854,1.15847,1.15854,26700000.0
2007-03-22 17:18:00,1.15846,1.15851,1.15836,1.15843,95899998.0
2007-03-22 17:19:00,1.15855,1.15862,1.15855,1.15862,48100001.0
2007-03-22 17:20:00,1.15872,1.15872,1.15852,1.15859,51000000.0
2007-03-22 17:21:00,1.15846,1.15864,1.15846,1.15855,78300001.0
2007-03-22 17:22:00,1.15849,1.15849,1.15843,1.15843,56200000.0
2007-03-22 17:23:00,1.15836,1.15841,1.15825,1.15837,48299999.0
2007-03-22 17:24:00,1.15837,1.15841,1.15825,1.15827,44600000.0
2007-03-22 17:25:00,1.15834,1.15834,1.15813,1.1582,101700001.0
2007-03-22 17:26:00,1.15815,1.15835,1.15815,1.1582,99700001.0
2007-03-22 17:27:00,1.15811,1.15818,1.15806,1.15816,37700000.0
2007-03-22 17:28:00,1.1581,1.15816,1.15807,1.15807,84299998.0
2007-03-22 17:29:00,1.1581,1.15819,1.15808,1.15812,53099999.0
2007-03-22 17:30:00,1.15811,1.15816,1.15807,1.15816,143199999.0
2007-03-22 17:31:00,1.15804,1.15817,1.15802,1.15817,175600001.0
2007-03-22 17:32:00,1.15817,1.15817,1.15817,1.15817,8100000.0
2007-03-22 17:33:00,1.1582,1.15823,1.15811,1.15823,71799999.0
2007-03-22 17:34:00,1.1582,1.1582,1.15815,1.15815,12000000.0
2007-03-22 17:35:00,1.15827,1.1583,1.15791,1.1583,121300002.0
2007-03-22 17:36:00,1.15822,1.15831,1.15822,1.15831,52700001.0
2007-03-22 17:37:00,1.15825,1.15825,1.15819,1.15823,33700000.0
2007-03-22 17:38:00,1.15834,1.15834,1.15831,1.15831,55300001.0
2007-03-22 17:39:00,1.15835,1.15835,1.15835,1.15835,18500000.0
2007-03-22 17:40:00,1.15834,1.15837,1.15827,1.1583,60100000.0
2007-03-22 17:41:00,1.15823,1.15838,1.15823,1.15838,35100001.0
2007-03-22 17:42:00,1.1584,1.15843,1.15834,1.15837,62800001.0
2007-03-22 17:43:00,1.15829,1.15849,1.15828,1.15849,42600000.0
2007-03-22 17:44:00,1.15841,1.15841,1.15822,1.15836,79200000.0
2007-03-22 17:45:00,1.15837,1.15837,1.15823,1.15828,49600000.0
2007-03-22 17:46:00,1.1583,1.1583,1.15811,1.15812,83600000.0
2007-03-22 17:47:00,1.15813,1.15814,1.15799,1.15806,35900000.0
2007-03-22 17:48:00,1.15759,1.15786,1.1575,1.1575,57600000.0
2007-03-22 17:49:00,1.15734,1.15734,1.15721,1.15721,66899998.0
2007-03-22 17:50:00,1.15718,1.1572,1.15704,1.15704,41100000.0
2007-03-22 17:51:00,1.157,1.15709,1.15699,1.15709,41800000.0
2007-03-22 17:52:00,1.15705,1.15716,1.15702,1.15702,116100000.0
2007-03-22 17:53:00,1.15705,1.15712,1.15698,1.15698,100599998.0
2007-03-22 17:54:00,1.15702,1.15726,1.15702,1.15717,160300002.0
2007-03-22 17:55:00,1.15709,1.15709,1.15706,1.15706,1631139.0
2007-03-22 17:56:00,1.15705,1.15721,1.15704,1.15721,79100001.0
2007-03-22 17:57:00,1.15724,1.15772,1.15722,1.15772,134400001.0
2007-03-22 17:58:00,1.15753,1.15753,1.15749,1.15749,21699999.0
2007-03-22 17:59:00,1.15741,1.15748,1.15734,1.15734,151700001.0
2007-03-22 18:00:00,1.15728,1.15739,1.15724,1.15739,54100001.0
2007-03-22 18:01:00,1.15737,1.15737,1.15716,1.15723,108999997.0
2007-03-22 18:02:00,1.15708,1.15715,1.15694,1.15695,184199999.0
2007-03-22 18:03:00,1.15694,1.15699,1.15667,1.15699,59900000.0
2007-03-22 18:04:00,1.15698,1.15731,1.15698,1.15731,38500000.0
2007-03-22 18:05:00,1.15737,1.15741,1.15733,1.15734,60600000.0
2007-03-22 18:06:00,1.15733,1.15734,1.15724,1.15734,55200000.0
2007-03-22 18:07:00,1.1574,1.1574,1.15728,1.15728,30100000.0
2007-03-22 18:08:00,1.15731,1.15737,1.15729,1.1573,121500001.0
2007-03-22 18:09:00,1.15735,1.15736,1.15713,1.15713,170899998.0
2007-03-22 18:10:00,1.15705,1.15711,1.15694,1.15703,68799999.0
2007-03-22 18:11:00,1.157,1.157,1.15683,1.15685,122400004.0
2007-03-22 18:12:00,1.15692,1.15718,1.15692,1.15718,48899999.0
2007-03-22 18:13:00,1.15726,1.15726,1.15724,1.15724,23599999.0
2007-03-22 18:14:00,1.15718,1.1573,1.15703,1.1573,93100001.0
2007-03-22 18:15:00,1.15733,1.15733,1.15732,1.15732,16800000.0
2007-03-22 18:16:00,1.15743,1.15745,1.15735,1.15739,122400003.0
2007-03-22 18:17:00,1.1573,1.15737,1.1573,1.15731,1400000.0
2007-03-22 18:18:00,1.1573,1.15749,1.15728,1.15742,144400001.0
2007-03-22 18:19:00,1.15738,1.15742,1.15727,1.15739,47100000.0
2007-03-22 18:20:00,1.15742,1.15754,1.15742,1.15753,97700000.0
2007-03-22 18:21:00,1.15748,1.15763,1.15748,1.15757,70499999.0
2007-03-22 18:22:00,1.15765,1.15776,1.15765,1.15769,51000000.0
2007-03-22 18:23:00,1.15771,1.15771,1.15764,1.15764,2400000.0
2007-03-22 18:24:00,1.15759,1.15771,1.15753,1.15771,52600000.0
2007-03-22 18:25:00,1.15771,1.15779,1.15771,1.15779,7900000.0
2007-03-22 18:26:00,1.15777,1.15779,1.15769,1.15773,60000000.0
2007-03-22 18:27:00,1.15779,1.1578,1.15773,1.15773,118900001.0
2007-03-22 18:28:00,1.15762,1.15762,1.15759,1.15759,91200000.0
2007-03-22 18:29:00,1.1576,1.1577,1.1576,1.15761,47800001.0
2007-03-22 18:30:00,1.1576,1.15767,1.15753,1.15767,84500001.0
2007-03-22 18:31:00,1.15754,1.15767,1.15754,1.15765,82700001.0
2007-03-22 18:32:00,1.15769,1.15776,1.15761,1.15776,69500001.0
2007-03-22 18:33:00,1.15771,1.15786,1.15767,1.1577,85399999.0
2007-03-22 18:34:00,1.15772,1.1578,1.15769,1.1578,60200000.0
2007-03-22 18:35:00,1.15783,1.15797,1.15783,1.15797,4400000.0
2007-03-22 18:36:00,1.15799,1.15799,1.15771,1.15783,53400001.0
2007-03-22 18:37:00,1.1577,1.1577,1.15757,1.15768,91999998.0
2007-03-22 18:38:00,1.15775,1.1578,1.15762,1.15772,82700000.0
2007-03-22 18:39:00,1.15776,1.15778,1.15765,1.15765,108400002.0
2007-03-22 18:40:00,1.15773,1.15782,1.15768,1.15768,40100000.0
2007-03-22 18:41:00,1.1577,1.15775,1.15758,1.15768,223299998.0
2007-03-22 18:42:00,1.1577,1.15783,1.1577,1.15781,63100000.0
2007-03-22 18:43:00,1.15774,1.15808,1.15774,1.15799,76700000.0
2007-03-22 18:44:00,1.15808,1.15808,1.15793,1.15805,121700000.0
2007-03-22 18:45:00,1.15794,1.15794,1.15773,1.15775,73400001.0
2007-03-22 18:46:00,1.15789,1.15806,1.15789,1.15806,21500001.0
2007-03-22 18:47:00,1.15825,1.15827,1.15813,1.15825,117300001.0
2007-03-22 18:48:00,1.15822,1.15841,1.15822,1.15841,61599999.0
2007-03-22 18:49:00,1.15847,1.15849,1.1582,1.1582,75200000.0
2007-03-22 18:50:00,1.15811,1.1582,1.15811,1.15813,83000001.0
2007-03-22 18:51:00,1.15825,1.15825,1.15809,1.15815,58499998.0
2007-03-22 18:52:00,1.15823,1.15823,1.1581,1.15823,104699999.0
2007-03-22 18:53:00,1.15815,1.15824,1.15815,1.15823,53500000.0
2007-03-22 18:54:00,1.15829,1.15829,1.15819,1.15823,98699999.0
2007-03-22 18:55:00,1.15818,1.15819,1.15813,1.15813,75500000.0
2007-03-22 18:56:00,1.15828,1.15856,1.15818,1.15856,101500000.0
2007-03-22 18:57:00,1.15858,1.1588,1.15858,1.15879,128699998.0
2007-03-22 18:58:00,1.15871,1.15895,1.15871,1.15895,34400000.0
2007-03-22 18:59:00,1.15888,1.15888,1.15858,1.15858,62199999.0
2007-03-22 19:00:00,1.1587,1.15905,1.1587,1.15895,64599999.0
2007-03-22 19:01:00,1.15889,1.15893,1.15887,1.15889,87300000.0
2007-03-22 19:02:00,1.15864,1.15864,1.15831,1.15831,52500000.0
2007-03-22 19:03:00,1.15828,1.15837,1.15821,1.15837,77900001.0
2007-03-22 19:04:00,1.15842,1.15844,1.15831,1.15844,132000002.0
2007-03-22 19:05:00,1.15838,1.15845,1.15835,1.1584,121599999.0
2007-03-22 19:06:00,1.15836,1.15836,1.15819,1.15819,135000000.0
2007-03-22 19:07:00,1.15815,1.15831,1.15813,1.15822,168499998.0
2007-03-22 19:08:00,1.15828,1.1583,1.15828,1.1583,22800000.0
2007-03-22 19:09:00,1.15841,1.15841,1.15831,1.15832,80800000.0
2007-03-22 19:10:00,1.15835,1.15836,1.15813,1.15813,88199999.0
2007-03-22 19:11:00,1.15813,1.15817,1.15813,1.15817,3200000.0
2007-03-22 19:12:00,1.15817,1.15817,1.15804,1.15804,20700000.0
2007-03-22 19:13:00,1.15796,1.15802,1.15773,1.15779,73700002.0
2007-03-22 19:14:00,1.15786,1.15801,1.15786,1.15795,64400002.0
2007-03-22 19:15:00,1.15807,1.15816,1.15801,1.15808,112300001.0
2007-03-22 19:16:00,1.15803,1.15803,1.15786,1.15788,65500000.0
2007-03-22 19:17:00,1.15762,1.1578,1.15762,1.15778,122900001.0
2007-03-22 19:18:00,1.15794,1.15819,1.15793,1.15818,183100001.0
2007-03-22 19:19:00,1.15819,1.15819,1.15761,1.1578,79199999.0
2007-03-22 19:20:00,1.15784,1.15807,1.15784,1.15802,61500001.0
2007-03-22 19:21:00,1.158,1.15809,1.15795,1.15796,166500001.0
2007-03-22 19:22:00,1.158,1.15811,1.15795,1.15796,159799999.0
2007-03-22 19:23:00,1.15802,1.15816,1.15802,1.15815,84300000.0
2007-03-22 19:24:00,1.15817,1.15817,1.15806,1.15816,73200000.0
2007-03-22 19:25:00,1.15807,1.15814,1.158,1.15814,91700000.0
2007-03-22 19:26:00,1.15808,1.15808,1.15798,1.15798,58900000.0
2007-03-22 19:27:00,1.15798,1.15809,1.15798,1.15809,2600000.0
2007-03-22 19:28:00,1.1581,1.1581,1.1581,1.1581,47200001.0
2007-03-22 19:29:00,1.15807,1.1582,1.15807,1.1581,158000001.0
2007-03-22 19:30:00,1.15776,1.15814,1.15776,1.15814,72400000.0
2007-03-22 19:31:00,1.15815,1.15815,1.15815,1.15815,800000.0
2007-03-22 19:32:00,1.15819,1.15819,1.1581,1.15814,45600000.0
2007-03-22 19:33:00,1.158,1.15815,1.158,1.15813,17000000.0
2007-03-22 19:34:00,1.15813,1.15817,1.15808,1.15811,55000001.0
2007-03-22 19:35:00,1.1582,1.15824,1.15813,1.15816,62800000.0
2007-03-22 19:36:00,1.15808,1.15808,1.15804,1.15804,12000000.0
2007-03-22 19:37:00,1.15818,1.15822,1.1581,1.1581,110899999.0
2007-03-22 19:38:00,1.15814,1.15822,1.15809,1.15819,102400000.0
2007-03-22 19:39:00,1.1582,1.1582,1.1582,1.1582,700000.0
2007-03-22 19:40:00,1.15816,1.15816,1.15795,1.15795,63200000.0
2007-03-22 19:41:00,1.15803,1.15803,1.15786,1.15798,76799999.0
2007-03-22 19:42:00,1.15798,1.15798,1.15788,1.15788,10200000.0
2007-03-22 19:43:00,1.15794,1.15804,1.15794,1.15803,96699999.0
2007-03-22 19:44:00,1.15807,1.15818,1.15801,1.15815,127600000.0
2007-03-22 19:45:00,1.15812,1.1582,1.15805,1.15807,99800000.0
2007-03-22 19:46:00,1.1581,1.1581,1.1581,1.1581,30300000.0
2007-03-22 19:47:00,1.15815,1.15815,1.15815,1.15815,34299999.0
2007-03-22 19:48:00,1.15786,1.158,1.1578,1.15799,148400003.0
2007-03-22 19:49:00,1.15795,1.15799,1.15792,1.15794,92100002.0
2007-03-22 19:50:00,1.15796,1.15796,1.15781,1.15786,90799998.0
2007-03-22 19:51:00,1.15792,1.15794,1.15791,1.15791,130800000.0
2007-03-22 19:52:00,1.15779,1.15793,1.15779,1.15793,15200000.0
2007-03-22 19:53:00,1.1579,1.1579,1.15782,1.15782,7200000.0
2007-03-22 19:54:00,1.15785,1.15785,1.15785,1.15785,4000000.0
2007-03-22 19:55:00,1.15793,1.15793,1.1579,1.1579,29300000.0
2007-03-22 19:56:00,1.15793,1.15797,1.15789,1.15789,96100000.0
2007-03-22 19:57:00,1.15793,1.15793,1.15793,1.15793,12700000.0
2007-03-22 19:58:00,1.1579,1.15793,1.15783,1.15784,40599999.0
2007-03-22 19:59:00,1.15786,1.15793,1.15782,1.15793,18900000.0
2007-03-22 20:00:00,1.15798,1.15798,1.15788,1.15788,46800001.0
2007-03-22 20:01:00,1.15782,1.15782,1.15762,1.15775,108499999.0
2007-03-22 20:02:00,1.15794,1.15804,1.15794,1.15801,50700000.0
2007-03-22 20:03:00,1.15793,1.15799,1.15792,1.15793,33800000.0
2007-03-22 20:04:00,1.15789,1.15789,1.15776,1.15776,51500000.0
2007-03-22 20:05:00,1.1578,1.1579,1.1578,1.15787,40099999.0
2007-03-22 20:06:00,1.15793,1.15797,1.15793,1.15797,36799999.0
2007-03-22 20:07:00,1.158,1.158,1.15795,1.15795,7200000.0
2007-03-22 20:08:00,1.15796,1.15805,1.15796,1.15802,47100000.0
2007-03-22 20:09:00,1.15807,1.15808,1.15797,1.15808,104600003.0
2007-03-22 20:10:00,1.15815,1.15815,1.15815,1.15815,800000.0
2007-03-22 20:11:00,1.15815,1.15815,1.1581,1.1581,5300000.0
2007-03-22 20:12:00,1.15809,1.15822,1.15808,1.15812,70800001.0
2007-03-22 20:13:00,1.15812,1.1582,1.15812,1.1582,49600000.0
2007-03-22 20:14:00,1.15818,1.15819,1.15811,1.15812,56800002.0
2007-03-22 20:15:00,1.1581,1.1581,1.1581,1.1581,64300001.0
2007-03-22 20:16:00,1.15812,1.15816,1.1581,1.15812,158500003.0
2007-03-22 20:17:00,1.15807,1.15808,1.15797,1.15797,21999999.0
2007-03-22 20:18:00,1.15791,1.15795,1.15762,1.1577,120100001.0
2007-03-22 20:19:00,1.15758,1.15758,1.1574,1.15747,96500000.0
2007-03-22 20:20:00,1.15744,1.15754,1.15744,1.15744,102700001.0
2007-03-22 20:21:00,1.15742,1.15746,1.1574,1.1574,40799999.0
2007-03-22 20:22:00,1.15762,1.15762,1.15758,1.15758,41799998.0
2007-03-22 20:23:00,1.1576,1.1576,1.15751,1.15753,124700000.0
2007-03-22 20:24:00,1.15762,1.15762,1.15749,1.15753,41599999.0
2007-03-22 20:25:00,1.15754,1.15758,1.15749,1.15758,49900000.0
2007-03-22 20:26:00,1.15758,1.15773,1.15747,1.15766,97500000.0
2007-03-22 20:27:00,1.15773,1.15779,1.15773,1.15779,39500000.0
2007-03-22 20:28:00,1.15769,1.15776,1.15769,1.15776,37500002.0
2007-03-22 20:29:00,1.15779,1.15792,1.15779,1.15782,93100000.0
2007-03-22 20:30:00,1.15781,1.15781,1.15754,1.15754,45399999.0
2007-03-22 20:31:00,1.15752,1.15752,1.1575,1.1575,55100000.0
2007-03-22 20:32:00,1.15747,1.15759,1.15747,1.15748,66600000.0
2007-03-22 20:33:00,1.15756,1.15756,1.15735,1.15746,131100002.0
2007-03-22 20:34:00,1.15745,1.1576,1.15739,1.15742,84000000.0
2007-03-22 20:35:00,1.15743,1.15778,1.15741,1.15778,116400001.0
2007-03-22 20:36:00,1.15787,1.15789,1.15762,1.15762,37500000.0
2007-03-22 20:37:00,1.15752,1.15756,1.1574,1.1574,76699999.0
2007-03-22 20:38:00,1.15751,1.15751,1.15751,1.15751,47800001.0
2007-03-22 20:39:00,1.15771,1.15772,1.15754,1.15772,132599999.0
2007-03-22 20:40:00,1.15773,1.15773,1.15766,1.15766,71799999.0
2007-03-22 20:41:00,1.15763,1.15763,1.15755,1.15755,40499998.0
2007-03-22 20:42:00,1.15764,1.15768,1.15764,1.15768,52900000.0
2007-03-22 20:43:00,1.15765,1.15765,1.15765,1.15765,8400000.0
2007-03-22 20:44:00,1.15759,1.15759,1.15749,1.15749,4800000.0
2007-03-22 20:45:00,1.15743,1.1575,1.15737,1.1575,53800000.0
2007-03-22 20:46:00,1.15741,1.15747,1.15735,1.15742,104500000.0
2007-03-22 20:47:00,1.15736,1.15741,1.15736,1.15741,22800000.0
2007-03-22 20:48:00,1.15727,1.15735,1.15712,1.15725,64331139.0
2007-03-22 20:49:00,1.1573,1.1573,1.15725,1.15725,6900000.0
2007-03-22 20:50:00,1.15745,1.15745,1.15745,1.15745,1600000.0
2007-03-22 20:51:00,1.15736,1.15747,1.15736,1.15741,154000001.0
2007-03-22 20:52:00,1.1574,1.15752,1.15735,1.15752,127200001.0
2007-03-22 20:53:00,1.15746,1.15756,1.15746,1.15756,16600000.0
2007-03-22 20:54:00,1.15757,1.15765,1.15757,1.15759,136399998.0
2007-03-22 20:55:00,1.15752,1.15756,1.15752,1.15756,32400000.0
2007-03-22 20:56:00,1.15754,1.15754,1.15743,1.15744,66500000.0
2007-03-22 20:57:00,1.15749,1.15756,1.15749,1.15756,54499998.0
2007-03-22 20:58:00,1.15762,1.15767,1.15754,1.15763,122000002.0
2007-03-22 20:59:00,1.15751,1.15751,1.15734,1.15734,42800000.0
2007-03-22 21:00:00,1.15739,1.1575,1.15739,1.1575,49399999.0
2007-03-22 21:01:00,1.15749,1.15752,1.15744,1.15744,100199999.0
2007-03-22 21:02:00,1.15733,1.15733,1.15712,1.15712,63399999.0
2007-03-22 21:03:00,1.15727,1.15733,1.15721,1.15721,75300001.0
2007-03-22 21:04:00,1.15736,1.1574,1.15733,1.15733,59200002.0
2007-03-22 21:05:00,1.15725,1.15732,1.15725,1.15728,30500000.0
2007-03-22 21:06:00,1.15734,1.15739,1.15734,1.15734,38400002.0
2007-03-22 21:07:00,1.15735,1.15743,1.15731,1.15733,136900001.0
2007-03-22 21:08:00,1.15729,1.15729,1.15721,1.15723,72600002.0
2007-03-22 21:09:00,1.15725,1.15734,1.15725,1.15732,32200000.0
2007-03-22 21:10:00,1.15718,1.15733,1.15718,1.15733,24400000.0
2007-03-22 21:11:00,1.15703,1.15715,1.15698,1.15715,36100000.0
2007-03-22 21:12:00,1.15726,1.15727,1.15711,1.15718,51199998.0
2007-03-22 21:13:00,1.15722,1.15728,1.15717,1.15728,95600001.0
2007-03-22 21:14:00,1.15726,1.15727,1.15719,1.15723,76199997.0
2007-03-22 21:15:00,1.15731,1.15738,1.15731,1.15738,83400000.0
2007-03-22 21:16:00,1.15731,1.15734,1.15731,1.15734,37000000.0
2007-03-22 21:17:00,1.1572,1.1572,1.15707,1.15707,44200000.0
2007-03-22 21:18:00,1.15707,1.15707,1.15707,1.15707,800000.0
2007-03-22 21:19:00,1.15707,1.1571,1.15707,1.1571,4000000.0
2007-03-22 21:20:00,1.15705,1.15705,1.15705,1.15705,3200000.0
2007-03-22 21:21:00,1.15719,1.15727,1.15714,1.15714,106199999.0
2007-03-22 21:22:00,1.15718,1.15722,1.15718,1.15722,1600000.0
2007-03-22 21:23:00,1.1571,1.15722,1.1571,1.15715,113899997.0
2007-03-22 21:24:00,1.15714,1.15714,1.15704,1.15705,42400001.0
2007-03-22 21:25:00,1.15701,1.15701,1.15679,1.157,116700002.0
2007-03-22 21:26:00,1.15702,1.15708,1.15702,1.15702,22700000.0
2007-03-22 21:27:00,1.1571,1.1571,1.1571,1.1571,35900002.0
2007-03-22 21:28:00,1.15714,1.15716,1.15714,1.15716,57100001.0
2007-03-22 21:29:00,1.15718,1.15718,1.15713,1.15713,39100001.0
2007-03-22 21:30:00,1.1571,1.1571,1.1571,1.1571,16000000.0
2007-03-22 21:31:00,1.15715,1.15715,1.15715,1.15715,18299999.0
2007-03-22 21:32:00,1.15705,1.15705,1.15705,1.15705,800000.0
2007-03-22 21:33:00,1.15697,1.15712,1.15689,1.15689,129400000.0
2007-03-22 21:34:00,1.1571,1.1571,1.15705,1.15705,67200001.0
2007-03-22 21:35:00,1.15712,1.15723,1.15712,1.15716,28700000.0
2007-03-22 21:36:00,1.15718,1.15718,1.15709,1.15709,48400000.0
2007-03-22 21:37:00,1.15705,1.15705,1.15705,1.15705,51100000.0
2007-03-22 21:38:00,1.15709,1.15709,1.15701,1.15706,52799999.0
2007-03-22 21:39:00,1.15712,1.15712,1.15708,1.15709,33900000.0
2007-03-22 21:40:00,1.15714,1.15722,1.15707,1.1572,164300003.0
2007-03-22 21:41:00,1.15722,1.15727,1.15719,1.1572,39800000.0
2007-03-22 21:42:00,1.15713,1.15728,1.15713,1.15716,107400001.0
2007-03-22 21:43:00,1.15718,1.15718,1.15711,1.15711,3200000.0
2007-03-22 21:44:00,1.15717,1.15717,1.15713,1.15716,32800000.0
2007-03-22 21:45:00,1.1572,1.1572,1.1572,1.1572,16700000.0
2007-03-22 21:46:00,1.15711,1.15718,1.15706,1.15718,92000001.0
2007-03-22 21:47:00,1.15717,1.15717,1.15698,1.15705,64199999.0
2007-03-22 21:48:00,1.15707,1.15713,1.15701,1.15713,60400002.0
2007-03-22 21:49:00,1.15712,1.15739,1.15712,1.15739,139400000.0
2007-03-22 21:50:00,1.15746,1.15746,1.15737,1.15746,65600000.0
2007-03-22 21:51:00,1.15743,1.15756,1.15743,1.15756,87300000.0
2007-03-22 21:52:00,1.15754,1.15754,1.15739,1.15747,42000000.0
2007-03-22 21:53:00,1.15741,1.15742,1.15733,1.1574,84200001.0
2007-03-22 21:54:00,1.15739,1.15745,1.1573,1.15745,72000001.0
2007-03-22 21:55:00,1.15747,1.15762,1.15747,1.15762,34100000.0
2007-03-22 21:56:00,1.15758,1.15758,1.15749,1.15752,22300000.0
2007-03-22 21:57:00,1.15775,1.15808,1.15775,1.15796,49500000.0
2007-03-22 21:58:00,1.158,1.158,1.158,1.158,8800000.0
2007-03-22 21:59:00,1.15795,1.158,1.15795,1.158,14400000.0
2007-03-22 22:00:00,1.15795,1.15795,1.15795,1.15795,12000000.0
2007-03-22 22:01:00,1.15803,1.15803,1.15793,1.15793,113299999.0
2007-03-22 22:02:00,1.158,1.158,1.15777,1.1578,96800000.0
2007-03-22 22:03:00,1.15781,1.15788,1.15781,1.15788,12000000.0
2007-03-22 22:04:00,1.15798,1.15801,1.15773,1.15773,106100000.0
2007-03-22 22:05:00,1.15767,1.15767,1.15759,1.15759,61400000.0
2007-03-22 22:06:00,1.1575,1.15771,1.15746,1.15771,69100000.0
2007-03-22 22:07:00,1.1578,1.15786,1.15778,1.1578,91499998.0
2007-03-22 22:08:00,1.15775,1.15785,1.15772,1.1578,100200002.0
2007-03-22 22:09:00,1.15777,1.15781,1.15738,1.15738,124400001.0
2007-03-22 22:10:00,1.15737,1.1575,1.15737,1.1574,27900000.0
2007-03-22 22:11:00,1.15719,1.15735,1.15719,1.15735,23900000.0
2007-03-22 22:12:00,1.15709,1.15739,1.15709,1.1571,93000001.0
2007-03-22 22:13:00,1.15742,1.15748,1.15739,1.15748,56800002.0
2007-03-22 22:14:00,1.15745,1.15745,1.15733,1.15733,42200000.0
2007-03-22 22:15:00,1.15731,1.1574,1.15731,1.15735,45600000.0
2007-03-22 22:16:00,1.1574,1.1574,1.1574,1.1574,22500000.0
2007-03-22 22:17:00,1.15731,1.15734,1.15715,1.15715,89500001.0
2007-03-22 22:18:00,1.15736,1.15736,1.15724,1.15725,34999999.0
2007-03-22 22:19:00,1.15722,1.15722,1.15707,1.15707,36100001.0
2007-03-22 22:20:00,1.15696,1.15705,1.15693,1.15705,214199999.0
2007-03-22 22:21:00,1.15702,1.15713,1.15702,1.15711,28300000.0
2007-03-22 22:22:00,1.15713,1.15713,1.15704,1.15709,99700002.0
2007-03-22 22:23:00,1.15705,1.15705,1.15695,1.15695,32800000.0
2007-03-22 22:24:00,1.15696,1.15708,1.15696,1.157,46800000.0
2007-03-22 22:25:00,1.15691,1.15696,1.15691,1.15696,45500000.0
2007-03-22 22:26:00,1.15693,1.15698,1.15688,1.15688,100700002.0
2007-03-22 22:27:00,1.15686,1.15686,1.15679,1.15679,25500001.0
2007-03-22 22:28:00,1.15657,1.15687,1.15657,1.1568,90899998.0
2007-03-22 22:29:00,1.15689,1.15689,1.15681,1.15681,5700000.0
2007-03-22 22:30:00,1.15675,1.15675,1.15675,1.15675,30000000.0
2007-03-22 22:31:00,1.15673,1.15686,1.15673,1.15686,38200000.0
2007-03-22 22:32:00,1.15689,1.15692,1.1568,1.15688,76200000.0
2007-03-22 22:33:00,1.15698,1.15698,1.15682,1.15696,89890000.0
2007-03-22 22:34:00,1.15696,1.15697,1.15688,1.15697,71000001.0
2007-03-22 22:35:00,1.15698,1.15703,1.15693,1.15703,56331139.0
2007-03-22 22:36:00,1.15669,1.1569,1.15669,1.1569,44600000.0
2007-03-22 22:37:00,1.15698,1.15698,1.15687,1.15692,66900001.0
2007-03-22 22:38:00,1.15695,1.15698,1.15693,1.15698,51900000.0
2007-03-22 22:39:00,1.15705,1.15705,1.15705,1.15705,35500000.0
2007-03-22 22:40:00,1.15698,1.15698,1.15698,1.15698,13600000.0
2007-03-22 22:41:00,1.15722,1.15728,1.15722,1.15728,35700000.0
2007-03-22 22:42:00,1.15734,1.15734,1.15731,1.15731,13500000.0
2007-03-22 22:43:00,1.15735,1.15736,1.15722,1.15736,75899999.0
2007-03-22 22:44:00,1.15737,1.15737,1.15729,1.15733,52699999.0
2007-03-22 22:45:00,1.15725,1.1573,1.15718,1.15721,85500001.0
2007-03-22 22:46:00,1.15715,1.15715,1.15693,1.15704,53400000.0
2007-03-22 22:47:00,1.15693,1.15703,1.1569,1.15703,70799999.0
2007-03-22 22:48:00,1.15699,1.1571,1.15695,1.15701,115200000.0
2007-03-22 22:49:00,1.157,1.15711,1.15693,1.15707,105799999.0
2007-03-22 22:50:00,1.15693,1.15693,1.15673,1.15675,23200000.0
2007-03-22 22:51:00,1.1568,1.15685,1.15672,1.15681,165700000.0
2007-03-22 22:52:00,1.15683,1.15689,1.15681,1.15681,74100000.0
2007-03-22 22:53:00,1.15688,1.15698,1.15683,1.15698,69799999.0
2007-03-22 22:54:00,1.15685,1.15691,1.15668,1.15691,82500000.0
2007-03-22 22:55:00,1.15692,1.15696,1.15688,1.15696,108400004.0
2007-03-22 22:56:00,1.15698,1.15698,1.15691,1.15697,97800000.0
2007-03-22 22:57:00,1.15698,1.15698,1.15692,1.15692,35800001.0
2007-03-22 22:58:00,1.15694,1.15694,1.15694,1.15694,24900000.0
2007-03-22 22:59:00,1.15695,1.15703,1.15695,1.15701,114300002.0
2007-03-22 23:00:00,1.15709,1.15712,1.15704,1.15712,122700000.0
2007-03-22 23:01:00,1.1571,1.15718,1.1571,1.15718,38100000.0
2007-03-22 23:02:00,1.15724,1.15724,1.15695,1.15708,100500000.0
2007-03-22 23:03:00,1.15709,1.15715,1.15708,1.15708,23000000.0
2007-03-22 23:04:00,1.15698,1.15702,1.15682,1.15701,135099999.0
2007-03-22 23:05:00,1.15707,1.15707,1.15707,1.15707,5600000.0
2007-03-22 23:06:00,1.15714,1.15714,1.15711,1.15711,29700001.0
2007-03-22 23:07:00,1.15718,1.1572,1.15718,1.1572,26000001.0
2007-03-22 23:08:00,1.15713,1.15719,1.15707,1.15709,82600000.0
2007-03-22 23:09:00,1.15715,1.15715,1.15711,1.15711,25200000.0
2007-03-22 23:10:00,1.1571,1.1571,1.1571,1.1571,8200000.0
2007-03-22 23:11:00,1.1571,1.1571,1.15705,1.15705,35200000.0
2007-03-22 23:12:00,1.15683,1.1569,1.15678,1.1569,80799999.0
2007-03-22 23:13:00,1.1571,1.1571,1.1571,1.1571,4000000.0
2007-03-22 23:14:00,1.1571,1.1571,1.1571,1.1571,7200000.0
2007-03-22 23:15:00,1.15703,1.15703,1.15673,1.15688,117499998.0
2007-03-22 23:16:00,1.15691,1.15697,1.15691,1.15697,12100000.0
2007-03-22 23:17:00,1.157,1.15703,1.15697,1.157,158200001.0
2007-03-22 23:18:00,1.15703,1.15705,1.15686,1.15705,21700000.0
2007-03-22 23:19:00,1.15703,1.15703,1.15687,1.15689,34200000.0
2007-03-22 23:20:00,1.15705,1.1572,1.15705,1.15709,114900002.0
2007-03-22 23:21:00,1.15715,1.15715,1.15715,1.15715,4800000.0
2007-03-22 23:22:00,1.15707,1.15707,1.15707,1.15707,15100000.0
2007-03-22 23:23:00,1.15702,1.15705,1.15702,1.15705,40400001.0
2007-03-22 23:24:00,1.1571,1.1571,1.1571,1.1571,36599998.0
2007-03-22 23:25:00,1.15712,1.15712,1.15712,1.15712,5400000.0
2007-03-22 23:26:00,1.15707,1.15707,1.15707,1.15707,800000.0
2007-03-22 23:27:00,1.15718,1.15726,1.15707,1.15713,91100000.0
2007-03-22 23:28:00,1.15697,1.15705,1.15697,1.15701,73500002.0
2007-03-22 23:29:00,1.15725,1.15743,1.15725,1.15727,99000000.0
2007-03-22 23:30:00,1.15734,1.15744,1.15734,1.1574,96199999.0
2007-03-22 23:31:00,1.15747,1.15747,1.15721,1.15721,97500001.0
2007-03-22 23:32:00,1.15728,1.15743,1.15728,1.1574,37500000.0
2007-03-22 23:33:00,1.15748,1.1576,1.15735,1.15735,128900003.0
2007-03-22 23:34:00,1.1574,1.15751,1.15718,1.15751,43400000.0
2007-03-22 23:35:00,1.15736,1.15736,1.15723,1.15723,15200000.0
2007-03-22 23:36:00,1.1571,1.1572,1.1571,1.15718,74100000.0
2007-03-22 23:37:00,1.15729,1.15741,1.15725,1.15741,56800001.0
2007-03-22 23:38:00,1.1574,1.15768,1.1574,1.1574,126400000.0
2007-03-22 23:39:00,1.15727,1.1574,1.15727,1.15727,55300001.0
2007-03-22 23:40:00,1.15726,1.15726,1.15716,1.15726,62200001.0
2007-03-22 23:41:00,1.15728,1.15728,1.15725,1.15725,16900000.0
2007-03-22 23:42:00,1.15743,1.15755,1.15727,1.15737,117900001.0
2007-03-22 23:43:00,1.15744,1.15746,1.15744,1.15746,14300000.0
2007-03-22 23:44:00,1.15717,1.15735,1.15708,1.15708,141700001.0
2007-03-22 23:45:00,1.15752,1.15752,1.15752,1.15752,800000.0
2007-03-22 23:46:00,1.1575,1.1575,1.1575,1.1575,15100000.0
2007-03-22 23:47:00,1.15753,1.15753,1.15753,1.15753,800000.0
2007-03-22 23:48:00,1.15754,1.15754,1.15754,1.15754,11400000.0
2007-03-22 23:49:00,1.15757,1.15761,1.15752,1.15752,115700001.0
2007-03-22 23:50:00,1.1576,1.1576,1.1576,1.1576,14300000.0
2007-03-22 23:51:00,1.1574,1.1574,1.1574,1.1574,27100000.0
2007-03-22 23:52:00,1.1575,1.1575,1.15745,1.15745,21700000.0
2007-03-22 23:53:00,1.15752,1.15764,1.15744,1.15755,106900001.0
2007-03-22 23:54:00,1.15751,1.15754,1.15744,1.15753,111600000.0
2007-03-22 23:55:00,1.15771,1.15779,1.15771,1.15779,3200000.0
2007-03-22 23:56:00,1.15784,1.15784,1.15768,1.15768,74800000.0
2007-03-22 23:57:00,1.15765,1.15768,1.15765,1.15768,19700000.0
2007-03-22 23:58:00,1.15763,1.15773,1.15746,1.15773,112400001.0
2007-03-22 23:59:00,1.15769,1.1578,1.15769,1.1577,59500000.0
2007-03-23 00:00:00,1.15777,1.15787,1.15777,1.15787,36900000.0
2007-03-23 00:01:00,1.15792,1.15792,1.1579,1.1579,40900000.0
2007-03-23 00:02:00,1.15793,1.15793,1.1579,1.1579,37400000.0
2007-03-23 00:03:00,1.15782,1.15782,1.15782,1.15782,7200000.0
2007-03-23 00:04:00,1.15788,1.1579,1.15786,1.15786,8000000.0
2007-03-23 00:05:00,1.15784,1.15785,1.15784,1.15785,30300000.0
2007-03-23 00:06:00,1.15795,1.15795,1.15795,1.15795,8800000.0
2007-03-23 00:07:00,1.15782,1.15782,1.15782,1.15782,15300000.0
2007-03-23 00:08:00,1.1579,1.1579,1.1579,1.1579,73199999.0
2007-03-23 00:09:00,1.15767,1.15789,1.15761,1.15789,71100001.0
2007-03-23 00:10:00,1.15785,1.15785,1.15782,1.15782,26200001.0
2007-03-23 00:11:00,1.15759,1.15765,1.15744,1.15765,68799999.0
2007-03-23 00:12:00,1.1576,1.15767,1.1576,1.15767,23999999.0
2007-03-23 00:13:00,1.1576,1.1576,1.1576,1.1576,56700001.0
2007-03-23 00:14:00,1.15767,1.1577,1.15761,1.1577,16900000.0
2007-03-23 00:15:00,1.15768,1.15768,1.15762,1.15762,40000000.0
2007-03-23 00:16:00,1.15753,1.1576,1.15753,1.1576,39400000.0
2007-03-23 00:17:00,1.15758,1.1576,1.15758,1.1576,27300000.0
2007-03-23 00:18:00,1.1576,1.1576,1.1576,1.1576,15100000.0
2007-03-23 00:19:00,1.15755,1.1576,1.15755,1.1576,1600000.0
2007-03-23 00:20:00,1.15739,1.15765,1.15735,1.15735,85200000.0
2007-03-23 00:21:00,1.15752,1.15757,1.15751,1.15751,44290000.0
2007-03-23 00:22:00,1.15744,1.15744,1.15724,1.15731,119999999.0
2007-03-23 00:23:00,1.15754,1.15768,1.15754,1.15768,80700001.0
2007-03-23 00:24:00,1.15774,1.15774,1.15755,1.15755,70100000.0
2007-03-23 00:25:00,1.1576,1.1576,1.15755,1.15755,58200002.0
2007-03-23 00:26:00,1.15752,1.15755,1.15752,1.15755,31800000.0
2007-03-23 00:27:00,1.1575,1.1575,1.15745,1.15745,22499999.0
2007-03-23 00:28:00,1.15748,1.15757,1.15748,1.15757,12800000.0
2007-03-23 00:29:00,1.15756,1.15762,1.15756,1.15759,21400000.0
2007-03-23 00:30:00,1.15764,1.15764,1.15761,1.15761,28700000.0
2007-03-23 00:31:00,1.1574,1.15764,1.1574,1.15758,102300000.0
2007-03-23 00:32:00,1.15747,1.15763,1.15747,1.15755,63200001.0
2007-03-23 00:33:00,1.15759,1.15764,1.15759,1.15762,48699999.0
2007-03-23 00:34:00,1.15762,1.15762,1.15762,1.15762,57700001.0
2007-03-23 00:35:00,1.15732,1.15739,1.15732,1.15739,23500000.0
2007-03-23 00:36:00,1.15753,1.15755,1.15753,1.15755,15900000.0
2007-03-23 00:37:00,1.15754,1.15762,1.1575,1.15758,64500000.0
2007-03-23 00:38:00,1.15765,1.15765,1.15765,1.15765,26500000.0
2007-03-23 00:39:00,1.15732,1.15746,1.15723,1.15735,126400000.0
2007-03-23 00:40:00,1.1576,1.1576,1.1576,1.1576,37700001.0
2007-03-23 00:41:00,1.1576,1.1576,1.1576,1.1576,2400000.0
2007-03-23 00:42:00,1.1575,1.1575,1.15745,1.15745,1700000.0
2007-03-23 00:43:00,1.15758,1.15758,1.15758,1.15758,29799999.0
2007-03-23 00:44:00,1.15732,1.15745,1.15732,1.15745,18700000.0
2007-03-23 00:45:00,1.15741,1.15754,1.15741,1.15747,129399999.0
2007-03-23 00:46:00,1.15737,1.15746,1.15737,1.15742,80300000.0
2007-03-23 00:47:00,1.15744,1.15751,1.15744,1.15751,57100001.0
2007-03-23 00:48:00,1.1575,1.1575,1.1575,1.1575,7300000.0
2007-03-23 00:49:00,1.15739,1.15746,1.15739,1.15741,37400000.0
2007-03-23 00:50:00,1.15745,1.15745,1.15745,1.15745,800000.0
2007-03-23 00:51:00,1.15743,1.15748,1.15742,1.15742,84600001.0
2007-03-23 00:52:00,1.15744,1.15752,1.15744,1.15744,99900001.0
2007-03-23 00:53:00,1.15745,1.15753,1.15735,1.15735,182200004.0
2007-03-23 00:54:00,1.1575,1.1575,1.1575,1.1575,2400000.0
2007-03-23 00:55:00,1.15753,1.15753,1.15742,1.15751,147499998.0
2007-03-23 00:56:00,1.15747,1.15749,1.15741,1.15748,115300003.0
2007-03-23 00:57:00,1.15734,1.15751,1.15734,1.15751,4100000.0
2007-03-23 00:58:00,1.15746,1.15748,1.15743,1.15748,34700000.0
2007-03-23 00:59:00,1.15731,1.15746,1.15728,1.15728,93200001.0
2007-03-23 01:00:00,1.15728,1.15746,1.15728,1.1574,47800000.0
2007-03-23 01:01:00,1.15727,1.15748,1.15727,1.15748,10900000.0
2007-03-23 01:02:00,1.15758,1.15759,1.15751,1.15753,69600002.0
2007-03-23 01:03:00,1.15736,1.15754,1.15736,1.15744,116499997.0
2007-03-23 01:04:00,1.15749,1.15759,1.15744,1.15744,72700000.0
2007-03-23 01:05:00,1.15744,1.15744,1.15721,1.15721,49600000.0
2007-03-23 01:06:00,1.15725,1.1575,1.15725,1.15741,165000004.0
2007-03-23 01:07:00,1.15728,1.15746,1.15728,1.15746,62100001.0
2007-03-23 01:08:00,1.15752,1.15755,1.15726,1.1573,135700002.0
2007-03-23 01:09:00,1.15728,1.15747,1.15726,1.15738,69200002.0
2007-03-23 01:10:00,1.15744,1.15744,1.15723,1.15729,118599998.0
2007-03-23 01:11:00,1.1573,1.15749,1.1573,1.15749,60700000.0
2007-03-23 01:12:00,1.15763,1.15771,1.15755,1.15755,51100000.0
2007-03-23 01:13:00,1.15739,1.15751,1.15736,1.15744,77499999.0
2007-03-23 01:14:00,1.15742,1.15748,1.15742,1.15748,27300001.0
2007-03-23 01:15:00,1.15751,1.15758,1.15751,1.15758,35299999.0
2007-03-23 01:16:00,1.15736,1.15755,1.15736,1.15755,4100000.0
2007-03-23 01:17:00,1.15765,1.15765,1.15765,1.15765,57700001.0
2007-03-23 01:18:00,1.15757,1.15767,1.15757,1.15764,121400001.0
2007-03-23 01:19:00,1.15729,1.15763,1.15729,1.1575,43000001.0
2007-03-23 01:20:00,1.15734,1.15757,1.15732,1.15732,80700000.0
2007-03-23 01:21:00,1.15754,1.15766,1.15723,1.15723,33800000.0
2007-03-23 01:22:00,1.15743,1.15744,1.1573,1.15742,82400000.0
2007-03-23 01:23:00,1.15752,1.15755,1.15752,1.15752,61800002.0
2007-03-23 01:24:00,1.15764,1.15764,1.15747,1.15764,107899999.0
2007-03-23 01:25:00,1.15744,1.1576,1.15744,1.1576,23100000.0
2007-03-23 01:26:00,1.15732,1.15756,1.15722,1.15756,118500001.0
2007-03-23 01:27:00,1.15757,1.15757,1.15753,1.15753,33300000.0
2007-03-23 01:28:00,1.15753,1.15753,1.15745,1.15748,85999998.0
2007-03-23 01:29:00,1.15754,1.15757,1.15751,1.15751,119699999.0
2007-03-23 01:30:00,1.15754,1.15767,1.15754,1.15767,6900000.0
2007-03-23 01:31:00,1.15745,1.15757,1.15745,1.15753,47199999.0
2007-03-23 01:32:00,1.15765,1.15765,1.15765,1.15765,29700001.0
2007-03-23 01:33:00,1.15762,1.15765,1.15762,1.15765,11300000.0
2007-03-23 01:34:00,1.15767,1.15767,1.15757,1.15757,28799999.0
2007-03-23 01:35:00,1.1577,1.1577,1.15765,1.15765,22300000.0
2007-03-23 01:36:00,1.15767,1.15775,1.15767,1.15775,7200000.0
2007-03-23 01:37:00,1.15781,1.15781,1.15776,1.15776,54300001.0
2007-03-23 01:38:00,1.15765,1.15778,1.15765,1.15772,67199999.0
2007-03-23 01:39:00,1.1577,1.15775,1.1577,1.15775,38300001.0
2007-03-23 01:40:00,1.15765,1.15765,1.15765,1.15765,27299999.0
2007-03-23 01:41:00,1.15747,1.15758,1.15747,1.15758,67899999.0
2007-03-23 01:42:00,1.1578,1.1578,1.1578,1.1578,10000000.0
2007-03-23 01:43:00,1.15774,1.15774,1.15761,1.15761,47200001.0
2007-03-23 01:44:00,1.15766,1.15773,1.15761,1.15773,77500000.0
2007-03-23 01:45:00,1.15763,1.15763,1.15754,1.15754,23000000.0
2007-03-23 01:46:00,1.15733,1.15743,1.15729,1.15741,69000002.0
2007-03-23 01:47:00,1.15752,1.15755,1.15752,1.15755,21599999.0
2007-03-23 01:48:00,1.15752,1.15753,1.1574,1.1574,82900000.0
2007-03-23 01:49:00,1.15745,1.15745,1.15745,1.15745,29600000.0
2007-03-23 01:50:00,1.15753,1.15757,1.15753,1.15757,32700000.0
2007-03-23 01:51:00,1.15735,1.15751,1.1573,1.15751,111999998.0
2007-03-23 01:52:00,1.15764,1.15765,1.15754,1.15754,28800001.0
2007-03-23 01:53:00,1.15752,1.15755,1.15752,1.15755,35200000.0
2007-03-23 01:54:00,1.15755,1.1576,1.15755,1.15757,32000000.0
2007-03-23 01:55:00,1.15759,1.1576,1.15754,1.15759,47800001.0
2007-03-23 01:56:00,1.1576,1.15762,1.1576,1.15762,47800000.0
2007-03-23 01:57:00,1.15722,1.15749,1.15722,1.15739,121000000.0
2007-03-23 01:58:00,1.15743,1.15761,1.15734,1.15747,87989998.0
2007-03-23 01:59:00,1.1576,1.1576,1.1575,1.1575,33900001.0
2007-03-23 02:00:00,1.1576,1.1576,1.1576,1.1576,42800000.0
2007-03-23 02:01:00,1.15758,1.15758,1.15757,1.15757,35999999.0
2007-03-23 02:02:00,1.15762,1.15768,1.15758,1.15768,30900001.0
2007-03-23 02:03:00,1.15734,1.15754,1.15729,1.15729,85299999.0
2007-03-23 02:04:00,1.15761,1.15761,1.15754,1.15754,32300000.0
2007-03-23 02:05:00,1.15737,1.15751,1.15727,1.15746,63399999.0
2007-03-23 02:06:00,1.15729,1.15753,1.15729,1.15748,66000000.0
2007-03-23 02:07:00,1.15739,1.15761,1.15739,1.15761,41899998.0
2007-03-23 02:08:00,1.15738,1.1575,1.15731,1.1575,74400000.0
2007-03-23 02:09:00,1.15757,1.15763,1.15756,1.15763,43000000.0
2007-03-23 02:10:00,1.15761,1.15772,1.15755,1.15772,27700000.0
2007-03-23 02:11:00,1.1576,1.1576,1.1576,1.1576,4000000.0
2007-03-23 02:12:00,1.15766,1.15766,1.15757,1.15757,38800000.0
2007-03-23 02:13:00,1.15731,1.15741,1.15729,1.15733,77200002.0
2007-03-23 02:14:00,1.15757,1.15768,1.15756,1.15765,141400001.0
2007-03-23 02:15:00,1.1576,1.1576,1.15741,1.15748,76000000.0
2007-03-23 02:16:00,1.15767,1.15768,1.15767,1.15768,23600001.0
2007-03-23 02:17:00,1.1577,1.1577,1.1577,1.1577,17700001.0
2007-03-23 02:18:00,1.15752,1.15762,1.15741,1.15759,79800000.0
2007-03-23 02:19:00,1.1577,1.1577,1.1577,1.1577,3200000.0
2007-03-23 02:20:00,1.15768,1.15771,1.15764,1.15764,55100000.0
2007-03-23 02:21:00,1.15745,1.15752,1.15742,1.15744,57799999.0
2007-03-23 02:22:00,1.15768,1.15772,1.15767,1.1577,56000000.0
2007-03-23 02:23:00,1.15768,1.15768,1.15767,1.15767,7700000.0
2007-03-23 02:24:00,1.15736,1.15759,1.15736,1.15741,220400001.0
2007-03-23 02:25:00,1.15743,1.15758,1.15743,1.15751,67299999.0
2007-03-23 02:26:00,1.15731,1.15736,1.15731,1.15736,37900000.0
2007-03-23 02:27:00,1.15752,1.15762,1.15749,1.15762,68799998.0
2007-03-23 02:28:00,1.15765,1.15766,1.15759,1.15761,82800001.0
2007-03-23 02:29:00,1.15768,1.15768,1.1576,1.15765,51000000.0
2007-03-23 02:30:00,1.15775,1.15775,1.15775,1.15775,11200000.0
2007-03-23 02:31:00,1.15743,1.15756,1.15734,1.15734,96800000.0
2007-03-23 02:32:00,1.1577,1.1577,1.1577,1.1577,37500000.0
2007-03-23 02:33:00,1.15755,1.15755,1.15755,1.15755,800000.0
2007-03-23 02:34:00,1.1577,1.15778,1.15767,1.15778,65500001.0
2007-03-23 02:35:00,1.1578,1.1578,1.1578,1.1578,11200000.0
2007-03-23 02:36:00,1.15742,1.1575,1.15742,1.15743,109000001.0
2007-03-23 02:37:00,1.15741,1.15758,1.15741,1.15758,36700000.0
2007-03-23 02:38:00,1.1575,1.1575,1.1575,1.1575,800000.0
2007-03-23 02:39:00,1.15745,1.15745,1.15745,1.15745,31100000.0
2007-03-23 02:40:00,1.15754,1.15756,1.15752,1.15752,43499999.0
2007-03-23 02:41:00,1.15751,1.15758,1.15751,1.15758,54099999.0
2007-03-23 02:42:00,1.1578,1.1578,1.1578,1.1578,50199999.0
2007-03-23 02:43:00,1.15775,1.15788,1.15775,1.15788,40200000.0
2007-03-23 02:44:00,1.15772,1.15781,1.1576,1.1576,106700002.0
2007-03-23 02:45:00,1.15787,1.15787,1.15783,1.15783,33599999.0
2007-03-23 02:46:00,1.15792,1.15792,1.15792,1.15792,30000000.0
2007-03-23 02:47:00,1.15767,1.15768,1.15766,1.15768,11800000.0
2007-03-23 02:48:00,1.15763,1.15763,1.15755,1.15755,26800000.0
2007-03-23 02:49:00,1.1579,1.1579,1.15768,1.15773,88900000.0
2007-03-23 02:50:00,1.15782,1.15783,1.15782,1.15782,40299998.0
2007-03-23 02:51:00,1.1578,1.1578,1.1578,1.1578,29600000.0
2007-03-23 02:52:00,1.15784,1.15792,1.15777,1.15788,58499998.0
2007-03-23 02:53:00,1.15758,1.15762,1.15745,1.15762,93100002.0
2007-03-23 02:54:00,1.1578,1.1578,1.1578,1.1578,33500000.0
2007-03-23 02:55:00,1.15758,1.15771,1.1575,1.15771,72300001.0
2007-03-23 02:56:00,1.15773,1.15775,1.15762,1.15775,63499998.0
2007-03-23 02:57:00,1.15745,1.15745,1.15729,1.1574,70100002.0
2007-03-23 02:58:00,1.15743,1.15754,1.15732,1.1574,239999999.0
2007-03-23 02:59:00,1.15745,1.15745,1.15745,1.15745,800000.0
2007-03-23 03:00:00,1.15765,1.15765,1.15752,1.15753,87500002.0
2007-03-23 03:01:00,1.1578,1.1578,1.1578,1.1578,5600000.0
2007-03-23 03:02:00,1.15752,1.15762,1.15752,1.15762,4000000.0
2007-03-23 03:03:00,1.15758,1.15758,1.15749,1.15752,33699998.0
2007-03-23 03:04:00,1.1575,1.15761,1.15749,1.15749,102800001.0
2007-03-23 03:05:00,1.1574,1.15745,1.1574,1.15745,62300002.0
2007-03-23 03:06:00,1.15745,1.15745,1.15745,1.15745,27900000.0
2007-03-23 03:07:00,1.15752,1.15756,1.15742,1.1575,88199999.0
2007-03-23 03:08:00,1.15775,1.15775,1.15775,1.15775,16200001.0
2007-03-23 03:09:00,1.15755,1.15769,1.15751,1.15757,150199998.0
2007-03-23 03:10:00,1.15762,1.15766,1.15759,1.15762,60600000.0
2007-03-23 03:11:00,1.1578,1.1578,1.1578,1.1578,5400000.0
2007-03-23 03:12:00,1.15749,1.15773,1.15747,1.15767,110200002.0
2007-03-23 03:13:00,1.15785,1.15809,1.15785,1.15786,134399997.0
2007-03-23 03:14:00,1.15774,1.15774,1.15768,1.15768,24800000.0
2007-03-23 03:15:00,1.15766,1.15776,1.15766,1.15776,34700000.0
2007-03-23 03:16:00,1.15779,1.1578,1.15772,1.1578,38000001.0
2007-03-23 03:17:00,1.15772,1.15782,1.15772,1.15782,65399998.0
2007-03-23 03:18:00,1.15787,1.15802,1.15787,1.15796,82600000.0
2007-03-23 03:19:00,1.15804,1.15806,1.15804,1.15806,21500001.0
2007-03-23 03:20:00,1.1582,1.15827,1.15819,1.15819,32100000.0
2007-03-23 03:21:00,1.15822,1.15825,1.15806,1.15815,104600000.0
2007-03-23 03:22:00,1.15817,1.15831,1.15811,1.15818,111831140.0
2007-03-23 03:23:00,1.15821,1.15827,1.15815,1.15815,132599998.0
2007-03-23 03:24:00,1.15816,1.15816,1.15797,1.15801,46200001.0
2007-03-23 03:25:00,1.15801,1.15821,1.15801,1.15821,38200000.0
2007-03-23 03:26:00,1.15821,1.15827,1.1582,1.1582,46100001.0
2007-03-23 03:27:00,1.15823,1.15823,1.15823,1.15823,15300000.0
2007-03-23 03:28:00,1.15828,1.1583,1.15828,1.1583,39100001.0
2007-03-23 03:29:00,1.15823,1.15827,1.15823,1.15827,32100000.0
2007-03-23 03:30:00,1.15819,1.15828,1.15819,1.15828,22900000.0
2007-03-23 03:31:00,1.15834,1.15848,1.15834,1.15847,52400001.0
2007-03-23 03:32:00,1.1585,1.15859,1.1585,1.15857,62199998.0
2007-03-23 03:33:00,1.15852,1.15852,1.15844,1.15844,61999998.0
2007-03-23 03:34:00,1.15845,1.15845,1.15832,1.15839,148600004.0
2007-03-23 03:35:00,1.15827,1.15828,1.15827,1.15828,16700000.0
2007-03-23 03:36:00,1.15812,1.15822,1.15812,1.15816,103099998.0
2007-03-23 03:37:00,1.15823,1.15831,1.15823,1.15831,33200000.0
2007-03-23 03:38:00,1.15838,1.15847,1.15838,1.15844,55999999.0
2007-03-23 03:39:00,1.1585,1.1585,1.1585,1.1585,10500000.0
2007-03-23 03:40:00,1.15843,1.15843,1.15843,1.15843,12100000.0
2007-03-23 03:41:00,1.15847,1.15849,1.15847,1.15847,29800000.0
2007-03-23 03:42:00,1.1585,1.1585,1.1585,1.1585,28900000.0
2007-03-23 03:43:00,1.15851,1.15851,1.15844,1.15844,25300000.0
2007-03-23 03:44:00,1.15847,1.15847,1.15834,1.15836,94600000.0
2007-03-23 03:45:00,1.15835,1.15845,1.15835,1.15845,13600000.0
2007-03-23 03:46:00,1.15833,1.1584,1.1582,1.15823,98800001.0
2007-03-23 03:47:00,1.1583,1.1583,1.1583,1.1583,15200000.0
2007-03-23 03:48:00,1.15822,1.15833,1.15812,1.15812,123599999.0
2007-03-23 03:49:00,1.15835,1.1584,1.15835,1.15837,97400000.0
2007-03-23 03:50:00,1.15838,1.15838,1.15827,1.15838,69000002.0
2007-03-23 03:51:00,1.15835,1.15835,1.15835,1.15835,900000.0
2007-03-23 03:52:00,1.15837,1.15842,1.15837,1.15842,1600000.0
2007-03-23 03:53:00,1.15823,1.15843,1.15823,1.15838,63599999.0
2007-03-23 03:54:00,1.15826,1.15826,1.15818,1.15823,30800000.0
2007-03-23 03:55:00,1.15845,1.15845,1.15845,1.15845,15200000.0
2007-03-23 03:56:00,1.1585,1.1585,1.15845,1.15845,3400000.0
2007-03-23 03:57:00,1.15846,1.15846,1.15832,1.1584,64099999.0
2007-03-23 03:58:00,1.15806,1.15823,1.15806,1.1582,97800001.0
2007-03-23 03:59:00,1.1583,1.15833,1.15824,1.15824,41500000.0
2007-03-23 04:00:00,1.15835,1.15835,1.15835,1.15835,24800000.0
2007-03-23 04:01:00,1.15817,1.15825,1.15807,1.15807,84699999.0
2007-03-23 04:02:00,1.15825,1.15825,1.15825,1.15825,20700001.0
2007-03-23 04:03:00,1.1582,1.15825,1.1582,1.15821,108300001.0
2007-03-23 04:04:00,1.15828,1.15828,1.15814,1.15823,118300002.0
2007-03-23 04:05:00,1.15828,1.15828,1.15818,1.15819,36800000.0
2007-03-23 04:06:00,1.15805,1.15805,1.15792,1.15792,24900000.0
2007-03-23 04:07:00,1.15797,1.158,1.15791,1.158,59000000.0
2007-03-23 04:08:00,1.158,1.158,1.15784,1.15792,120099999.0
2007-03-23 04:09:00,1.15787,1.15803,1.15772,1.15772,70900002.0
2007-03-23 04:10:00,1.15797,1.15797,1.15787,1.15787,44499998.0
2007-03-23 04:11:00,1.15787,1.15787,1.15787,1.15787,1500000.0
2007-03-23 04:12:00,1.1579,1.15792,1.15777,1.15792,88500002.0
2007-03-23 04:13:00,1.15767,1.15773,1.15767,1.15773,12900000.0
2007-03-23 04:14:00,1.15756,1.15756,1.15745,1.15755,47599999.0
2007-03-23 04:15:00,1.15796,1.15796,1.15794,1.15794,26400000.0
2007-03-23 04:16:00,1.15795,1.15801,1.15781,1.15783,75199999.0
2007-03-23 04:17:00,1.15785,1.15788,1.15785,1.15788,3200000.0
2007-03-23 04:18:00,1.15793,1.15797,1.15793,1.15797,3200000.0
2007-03-23 04:19:00,1.15794,1.15795,1.15793,1.15793,110899997.0
2007-03-23 04:20:00,1.15796,1.15814,1.15796,1.15814,75599998.0
2007-03-23 04:21:00,1.15786,1.15794,1.15786,1.15794,27699999.0
2007-03-23 04:22:00,1.15818,1.15829,1.15809,1.15829,87399999.0
2007-03-23 04:23:00,1.15826,1.15826,1.15799,1.15808,27200000.0
2007-03-23 04:24:00,1.1581,1.15818,1.15807,1.15818,56900002.0
2007-03-23 04:25:00,1.15815,1.15815,1.15799,1.15799,88200000.0
2007-03-23 04:26:00,1.15778,1.15797,1.15773,1.1578,124200001.0
2007-03-23 04:27:00,1.15784,1.15792,1.1578,1.15792,119800001.0
2007-03-23 04:28:00,1.158,1.15802,1.15795,1.15795,47900000.0
2007-03-23 04:29:00,1.15795,1.15805,1.15795,1.15795,90800001.0
2007-03-23 04:30:00,1.158,1.15802,1.158,1.15802,40600000.0
2007-03-23 04:31:00,1.15801,1.15809,1.15791,1.15791,70600000.0
2007-03-23 04:32:00,1.15805,1.15805,1.15776,1.15792,51900001.0
2007-03-23 04:33:00,1.15795,1.15805,1.15795,1.15805,51700000.0
2007-03-23 04:34:00,1.15799,1.15799,1.15794,1.15798,10500000.0
2007-03-23 04:35:00,1.15776,1.1579,1.15772,1.15783,103700000.0
2007-03-23 04:36:00,1.15795,1.15795,1.15792,1.15792,23100000.0
2007-03-23 04:37:00,1.15772,1.15777,1.15759,1.15775,88600001.0
2007-03-23 04:38:00,1.15756,1.15757,1.15756,1.15757,38800001.0
2007-03-23 04:39:00,1.15793,1.15793,1.15792,1.15792,26300000.0
2007-03-23 04:40:00,1.15776,1.15787,1.15771,1.1578,61500001.0
2007-03-23 04:41:00,1.1579,1.1579,1.1579,1.1579,37500000.0
2007-03-23 04:42:00,1.1579,1.15795,1.15768,1.15768,60400000.0
2007-03-23 04:43:00,1.15785,1.15794,1.15778,1.15793,206700000.0
2007-03-23 04:44:00,1.15787,1.15787,1.15787,1.15787,54000000.0
2007-03-23 04:45:00,1.15763,1.15791,1.15763,1.15786,85100001.0
2007-03-23 04:46:00,1.15793,1.15799,1.15786,1.15787,45600000.0
2007-03-23 04:47:00,1.15745,1.15769,1.15745,1.15769,72999998.0
2007-03-23 04:48:00,1.1579,1.1579,1.1579,1.1579,7600000.0
2007-03-23 04:49:00,1.15787,1.15794,1.15787,1.15787,47300000.0
2007-03-23 04:50:00,1.15782,1.15782,1.15772,1.15773,39999999.0
2007-03-23 04:51:00,1.15769,1.15776,1.15766,1.15766,28700001.0
2007-03-23 04:52:00,1.15748,1.15748,1.15714,1.15714,112700001.0
2007-03-23 04:53:00,1.15719,1.15719,1.15715,1.15715,13500000.0
2007-03-23 04:54:00,1.15685,1.15691,1.15684,1.1569,73399999.0
2007-03-23 04:55:00,1.15715,1.15715,1.15706,1.15706,23600000.0
2007-03-23 04:56:00,1.15685,1.15685,1.1567,1.1567,74599998.0
2007-03-23 04:57:00,1.15662,1.15677,1.15661,1.15664,117800000.0
2007-03-23 04:58:00,1.15657,1.15657,1.15651,1.15651,21300000.0
2007-03-23 04:59:00,1.15628,1.15636,1.15623,1.15624,77900002.0
2007-03-23 05:00:00,1.15619,1.15645,1.15615,1.15641,158300001.0
2007-03-23 05:01:00,1.1565,1.1565,1.1565,1.1565,117900000.0
2007-03-23 05:02:00,1.1565,1.15655,1.1565,1.1565,205199999.0
2007-03-23 05:03:00,1.15658,1.15658,1.15644,1.15645,80200000.0
2007-03-23 05:04:00,1.15653,1.15664,1.15643,1.15644,229300000.0
2007-03-23 05:05:00,1.15653,1.15653,1.15635,1.15649,88199999.0
2007-03-23 05:06:00,1.15657,1.15676,1.15655,1.15666,166400005.0
2007-03-23 05:07:00,1.15659,1.15676,1.15659,1.15673,96200000.0
2007-03-23 05:08:00,1.15683,1.15683,1.1567,1.15683,113500000.0
2007-03-23 05:09:00,1.15688,1.15692,1.15688,1.15692,22300000.0
2007-03-23 05:10:00,1.15698,1.15711,1.15698,1.15711,17700000.0
2007-03-23 05:11:00,1.1571,1.15715,1.1571,1.15712,169700002.0
2007-03-23 05:12:00,1.15719,1.15719,1.15697,1.15711,92900000.0
2007-03-23 05:13:00,1.15704,1.1572,1.15683,1.15717,148200002.0
2007-03-23 05:14:00,1.15714,1.15717,1.15701,1.15715,128899999.0
2007-03-23 05:15:00,1.15711,1.15716,1.157,1.157,166199997.0
2007-03-23 05:16:00,1.15688,1.15692,1.15676,1.15678,350400002.0
2007-03-23 05:17:00,1.15675,1.15675,1.15675,1.15675,33500000.0
2007-03-23 05:18:00,1.15666,1.15666,1.15653,1.15655,18900000.0
2007-03-23 05:19:00,1.1565,1.15662,1.1565,1.15662,53400001.0
2007-03-23 05:20:00,1.15652,1.15659,1.15651,1.15651,141699999.0
2007-03-23 05:21:00,1.15635,1.15635,1.15635,1.15635,12800000.0
2007-03-23 05:22:00,1.15606,1.15633,1.15605,1.1562,46700000.0
2007-03-23 05:23:00,1.15633,1.15633,1.15625,1.15625,77600002.0
2007-03-23 05:24:00,1.15618,1.15625,1.15616,1.15618,229300003.0
2007-03-23 05:25:00,1.15613,1.15622,1.1561,1.15613,234099999.0
2007-03-23 05:26:00,1.1562,1.1562,1.15615,1.15615,155600000.0
2007-03-23 05:27:00,1.15613,1.1562,1.1561,1.15615,185499998.0
2007-03-23 05:28:00,1.15622,1.15623,1.15617,1.15617,67600000.0
2007-03-23 05:29:00,1.15617,1.15624,1.15612,1.15624,52099998.0
2007-03-23 05:30:00,1.15625,1.15639,1.15625,1.15637,272900003.0
2007-03-23 05:31:00,1.15631,1.15634,1.15631,1.15634,56799999.0
2007-03-23 05:32:00,1.1563,1.15645,1.1563,1.15631,356700001.0
2007-03-23 05:33:00,1.15632,1.15641,1.15632,1.15638,20300000.0
2007-03-23 05:34:00,1.15635,1.15645,1.15635,1.15645,59100000.0
2007-03-23 05:35:00,1.1563,1.15632,1.15619,1.15622,189099999.0
2007-03-23 05:36:00,1.15618,1.15632,1.15618,1.1563,80400000.0
2007-03-23 05:37:00,1.15635,1.15645,1.15635,1.15635,60100000.0
2007-03-23 05:38:00,1.15635,1.15646,1.15635,1.15637,116600001.0
2007-03-23 05:39:00,1.15638,1.15643,1.15638,1.15643,38100001.0
2007-03-23 05:40:00,1.15637,1.15637,1.15625,1.15625,23600000.0
2007-03-23 05:41:00,1.15626,1.15626,1.15618,1.15618,64600000.0
2007-03-23 05:42:00,1.15608,1.15616,1.15608,1.15612,43400000.0
2007-03-23 05:43:00,1.1563,1.15634,1.15628,1.15634,136600001.0
2007-03-23 05:44:00,1.15631,1.15631,1.15612,1.15626,96599999.0
2007-03-23 05:45:00,1.15623,1.15625,1.15618,1.15625,103699999.0
2007-03-23 05:46:00,1.15615,1.15637,1.15615,1.15621,129300001.0
2007-03-23 05:47:00,1.15621,1.15631,1.15621,1.15621,166799999.0
2007-03-23 05:48:00,1.1562,1.1562,1.1562,1.1562,79200003.0
2007-03-23 05:49:00,1.15622,1.1563,1.15622,1.15627,60600000.0
2007-03-23 05:50:00,1.15631,1.15636,1.15624,1.15625,214100001.0
2007-03-23 05:51:00,1.15629,1.15634,1.15624,1.15624,110600001.0
2007-03-23 05:52:00,1.15625,1.15625,1.15615,1.15625,97200000.0
2007-03-23 05:53:00,1.1562,1.15625,1.15615,1.15615,285700005.0
2007-03-23 05:54:00,1.15614,1.15624,1.15613,1.15613,119600000.0
2007-03-23 05:55:00,1.1561,1.1562,1.15607,1.15615,131600002.0
2007-03-23 05:56:00,1.15611,1.15619,1.15599,1.15604,152500002.0
2007-03-23 05:57:00,1.15603,1.15616,1.15596,1.15596,418500003.0
2007-03-23 05:58:00,1.15575,1.15585,1.15554,1.15585,80000002.0
2007-03-23 05:59:00,1.15593,1.15614,1.15593,1.15605,110900000.0
2007-03-23 06:00:00,1.1561,1.15637,1.15607,1.15607,156500001.0
2007-03-23 06:01:00,1.15611,1.15618,1.15597,1.15602,117299999.0
2007-03-23 06:02:00,1.15618,1.15624,1.15612,1.15624,77800001.0
2007-03-23 06:03:00,1.15623,1.15623,1.15623,1.15623,2400000.0
2007-03-23 06:04:00,1.15595,1.15609,1.15595,1.15603,56600001.0
2007-03-23 06:05:00,1.15617,1.1563,1.15616,1.1563,125199999.0
2007-03-23 06:06:00,1.15632,1.15632,1.15617,1.15617,233100000.0
2007-03-23 06:07:00,1.15612,1.15612,1.156,1.15607,98800001.0
2007-03-23 06:08:00,1.15607,1.15627,1.15607,1.15627,147900001.0
2007-03-23 06:09:00,1.15613,1.15615,1.15599,1.15603,101400002.0
2007-03-23 06:10:00,1.15606,1.15612,1.15601,1.1561,95000000.0
2007-03-23 06:11:00,1.15613,1.15625,1.15613,1.1562,126800004.0
2007-03-23 06:12:00,1.1563,1.15639,1.1563,1.1563,227399997.0
2007-03-23 06:13:00,1.15636,1.15658,1.15636,1.15658,192500003.0
2007-03-23 06:14:00,1.15663,1.15688,1.15663,1.15673,246300003.0
2007-03-23 06:15:00,1.15673,1.15678,1.15673,1.15675,128799997.0
2007-03-23 06:16:00,1.15672,1.15676,1.15672,1.15673,96900000.0
2007-03-23 06:17:00,1.15668,1.15675,1.15665,1.15669,119299997.0
2007-03-23 06:18:00,1.1566,1.15661,1.15655,1.15657,121899997.0
2007-03-23 06:19:00,1.15659,1.15669,1.15653,1.15669,310999998.0
2007-03-23 06:20:00,1.15669,1.15669,1.15659,1.15669,527700008.0
2007-03-23 06:21:00,1.15672,1.15681,1.15672,1.15678,102800000.0
2007-03-23 06:22:00,1.15673,1.15679,1.15673,1.15679,37200000.0
2007-03-23 06:23:00,1.15675,1.1568,1.15675,1.15678,51300000.0
2007-03-23 06:24:00,1.15683,1.15688,1.15683,1.15688,119290000.0
2007-03-23 06:25:00,1.15688,1.15688,1.15682,1.15682,110800001.0
2007-03-23 06:26:00,1.15675,1.1568,1.15664,1.15669,116699998.0
2007-03-23 06:27:00,1.15665,1.15684,1.15663,1.15673,305000001.0
2007-03-23 06:28:00,1.15675,1.15679,1.15675,1.15679,58700000.0
2007-03-23 06:29:00,1.15675,1.15684,1.15671,1.15671,61199998.0
2007-03-23 06:30:00,1.1567,1.1567,1.15656,1.15669,80599998.0
2007-03-23 06:31:00,1.15678,1.15683,1.15671,1.15672,352800000.0
2007-03-23 06:32:00,1.1568,1.1568,1.15678,1.1568,194300000.0
2007-03-23 06:33:00,1.15672,1.15679,1.15672,1.15679,50100000.0
2007-03-23 06:34:00,1.15688,1.15688,1.15687,1.15687,23900000.0
2007-03-23 06:35:00,1.15688,1.15688,1.15684,1.15688,33800000.0
2007-03-23 06:36:00,1.15691,1.15713,1.15691,1.15713,110200001.0
2007-03-23 06:37:00,1.15703,1.15712,1.15703,1.15712,52200000.0
2007-03-23 06:38:00,1.15692,1.15707,1.1567,1.15705,87300000.0
2007-03-23 06:39:00,1.15715,1.15715,1.15715,1.15715,23100000.0
2007-03-23 06:40:00,1.15717,1.15735,1.15717,1.15732,199200006.0
2007-03-23 06:41:00,1.15742,1.15751,1.15737,1.15742,59599998.0
2007-03-23 06:42:00,1.15731,1.15731,1.15718,1.15723,83099999.0
2007-03-23 06:43:00,1.15717,1.15726,1.15714,1.15714,109600000.0
2007-03-23 06:44:00,1.15696,1.15713,1.15693,1.15705,97499999.0
2007-03-23 06:45:00,1.15718,1.1572,1.15712,1.1572,224600005.0
2007-03-23 06:46:00,1.15715,1.15742,1.15715,1.15742,448100002.0
2007-03-23 06:47:00,1.15727,1.15741,1.1571,1.15727,368800001.0
2007-03-23 06:48:00,1.15745,1.15752,1.15745,1.1575,263599999.0
2007-03-23 06:49:00,1.1575,1.15755,1.15745,1.15755,371700002.0
2007-03-23 06:50:00,1.15744,1.15748,1.15741,1.15742,16800000.0
2007-03-23 06:51:00,1.15737,1.15739,1.15711,1.1572,234000000.0
2007-03-23 06:52:00,1.15731,1.15735,1.15717,1.15728,588299999.0
2007-03-23 06:53:00,1.15727,1.15731,1.15727,1.15731,231200000.0
2007-03-23 06:54:00,1.15719,1.15726,1.15707,1.15722,824600000.0
2007-03-23 06:55:00,1.15727,1.1574,1.1572,1.15735,681900002.0
2007-03-23 06:56:00,1.1573,1.15739,1.15714,1.15739,547899998.0
2007-03-23 06:57:00,1.15732,1.15732,1.15717,1.15717,94700000.0
2007-03-23 06:58:00,1.15716,1.15722,1.15708,1.15717,597400004.0
2007-03-23 06:59:00,1.15714,1.15715,1.15698,1.15713,856400004.0
2007-03-23 07:00:00,1.15715,1.15718,1.15707,1.15707,285399996.0
2007-03-23 07:01:00,1.15712,1.15718,1.1571,1.15713,331300002.0
2007-03-23 07:02:00,1.1572,1.1572,1.15701,1.15701,372799996.0
2007-03-23 07:03:00,1.15712,1.15712,1.15698,1.15705,467300001.0
2007-03-23 07:04:00,1.15707,1.15713,1.15704,1.15709,280331137.0
2007-03-23 07:05:00,1.157,1.15709,1.15695,1.15709,458700001.0
2007-03-23 07:06:00,1.15705,1.15715,1.15705,1.1571,176400001.0
2007-03-23 07:07:00,1.15715,1.15715,1.15715,1.15715,81000000.0
2007-03-23 07:08:00,1.15713,1.15716,1.15688,1.15716,110900000.0
2007-03-23 07:09:00,1.15724,1.15724,1.15698,1.15712,153699997.0
2007-03-23 07:10:00,1.15733,1.15733,1.15698,1.15698,360299995.0
2007-03-23 07:11:00,1.15722,1.15722,1.15707,1.15707,4800000.0
2007-03-23 07:12:00,1.15712,1.15715,1.1571,1.15715,253000000.0
2007-03-23 07:13:00,1.15708,1.15719,1.15705,1.15705,324699999.0
2007-03-23 07:14:00,1.15702,1.15719,1.15702,1.15719,213800001.0
2007-03-23 07:15:00,1.15705,1.15705,1.15698,1.15698,5000000.0
2007-03-23 07:16:00,1.15719,1.15732,1.15719,1.15725,193000000.0
2007-03-23 07:17:00,1.15725,1.15726,1.15714,1.15717,449200003.0
2007-03-23 07:18:00,1.15712,1.15712,1.157,1.15702,466899999.0
2007-03-23 07:19:00,1.15715,1.15727,1.15713,1.15725,397300002.0
2007-03-23 07:20:00,1.15723,1.15723,1.15703,1.15716,457099999.0
2007-03-23 07:21:00,1.1572,1.1572,1.15713,1.15715,259999996.0
2007-03-23 07:22:00,1.15695,1.15711,1.15692,1.15707,124700000.0
2007-03-23 07:23:00,1.15696,1.15702,1.1569,1.15693,330600002.0
2007-03-23 07:24:00,1.15719,1.15725,1.15714,1.15719,106299999.0
2007-03-23 07:25:00,1.157,1.15712,1.15696,1.15696,140099999.0
2007-03-23 07:26:00,1.1568,1.15697,1.1568,1.15692,211000000.0
2007-03-23 07:27:00,1.15715,1.15728,1.15715,1.1572,325599999.0
2007-03-23 07:28:00,1.15725,1.15736,1.15725,1.15729,393600001.0
2007-03-23 07:29:00,1.1572,1.1572,1.15713,1.15715,351300003.0
2007-03-23 07:30:00,1.15698,1.15714,1.15695,1.15704,625500004.0
2007-03-23 07:31:00,1.15702,1.15716,1.15692,1.15708,758431135.0
2007-03-23 07:32:00,1.15716,1.15725,1.15702,1.1571,146500001.0
2007-03-23 07:33:00,1.15687,1.15752,1.15687,1.15721,191999997.0
2007-03-23 07:34:00,1.15715,1.15718,1.15713,1.15713,145000001.0
2007-03-23 07:35:00,1.15704,1.1571,1.157,1.15701,262200000.0
2007-03-23 07:36:00,1.15699,1.15709,1.15695,1.15709,424189999.0
2007-03-23 07:37:00,1.15696,1.15717,1.15686,1.15717,388500000.0
2007-03-23 07:38:00,1.15698,1.15705,1.15695,1.157,416531136.0
2007-03-23 07:39:00,1.15711,1.15724,1.15711,1.15721,348799997.0
2007-03-23 07:40:00,1.15696,1.15716,1.15691,1.15697,142000000.0
2007-03-23 07:41:00,1.15722,1.15736,1.15722,1.15736,107100001.0
2007-03-23 07:42:00,1.15718,1.15739,1.15708,1.15725,370199995.0
2007-03-23 07:43:00,1.1572,1.1574,1.1572,1.15724,503799993.0
2007-03-23 07:44:00,1.1573,1.15738,1.15725,1.15735,543300004.0
2007-03-23 07:45:00,1.15718,1.15719,1.15706,1.15706,139199998.0
2007-03-23 07:46:00,1.1573,1.1573,1.15724,1.15729,268400005.0
2007-03-23 07:47:00,1.15712,1.15727,1.15708,1.15726,574000003.0
2007-03-23 07:48:00,1.15723,1.15723,1.15717,1.15717,139499998.0
2007-03-23 07:49:00,1.15716,1.15716,1.15713,1.15714,51600000.0
2007-03-23 07:50:00,1.15713,1.15718,1.15693,1.15718,172600001.0
2007-03-23 07:51:00,1.15708,1.15715,1.15707,1.1571,339399998.0
2007-03-23 07:52:00,1.15715,1.15722,1.15712,1.15716,163699997.0
2007-03-23 07:53:00,1.15715,1.15723,1.15715,1.1572,101900000.0
2007-03-23 07:54:00,1.15722,1.15723,1.15721,1.15721,48399999.0
2007-03-23 07:55:00,1.15698,1.15712,1.15696,1.15712,160199999.0
2007-03-23 07:56:00,1.15716,1.15718,1.157,1.15717,563700006.0
2007-03-23 07:57:00,1.15709,1.15713,1.15702,1.15704,111100002.0
2007-03-23 07:58:00,1.15723,1.15732,1.15723,1.15729,69200002.0
2007-03-23 07:59:00,1.15738,1.15738,1.1573,1.1573,87400001.0
2007-03-23 08:00:00,1.15708,1.1572,1.15704,1.15716,152500000.0
2007-03-23 08:01:00,1.15724,1.15729,1.15697,1.15715,119300000.0
2007-03-23 08:02:00,1.15726,1.15733,1.15709,1.15709,245400001.0
2007-03-23 08:03:00,1.15725,1.15738,1.15725,1.15738,241700001.0
2007-03-23 08:04:00,1.1573,1.15738,1.1573,1.15738,59300000.0
2007-03-23 08:05:00,1.1573,1.1573,1.1573,1.1573,12100000.0
2007-03-23 08:06:00,1.15731,1.15738,1.15731,1.15738,184200002.0
2007-03-23 08:07:00,1.15728,1.15737,1.15721,1.15737,83900001.0
2007-03-23 08:08:00,1.1573,1.1573,1.15727,1.15727,5600000.0
2007-03-23 08:09:00,1.15731,1.15737,1.15728,1.15737,96000000.0
2007-03-23 08:10:00,1.15728,1.15739,1.15723,1.1573,123331139.0
2007-03-23 08:11:00,1.15741,1.15741,1.15722,1.15736,126499998.0
2007-03-23 08:12:00,1.15729,1.15742,1.15721,1.15742,155299996.0
2007-03-23 08:13:00,1.1573,1.1573,1.1573,1.1573,18500000.0
2007-03-23 08:14:00,1.1573,1.1573,1.15725,1.15725,65400000.0
2007-03-23 08:15:00,1.15729,1.15729,1.15721,1.15721,85100000.0
2007-03-23 08:16:00,1.157,1.15715,1.157,1.15715,92500000.0
2007-03-23 08:17:00,1.15724,1.15732,1.15721,1.15722,119099999.0
2007-03-23 08:18:00,1.15699,1.15714,1.15696,1.1571,290399997.0
2007-03-23 08:19:00,1.15727,1.15733,1.15723,1.15727,162400000.0
2007-03-23 08:20:00,1.15719,1.15723,1.15705,1.15706,411899998.0
2007-03-23 08:21:00,1.15713,1.15723,1.15708,1.15714,212099999.0
2007-03-23 08:22:00,1.15718,1.15726,1.15707,1.15726,607499996.0
2007-03-23 08:23:00,1.15727,1.15729,1.15717,1.15717,48600000.0
2007-03-23 08:24:00,1.15695,1.15724,1.15685,1.15724,42699999.0
2007-03-23 08:25:00,1.1572,1.1572,1.1572,1.1572,4000000.0
2007-03-23 08:26:00,1.15722,1.15723,1.15694,1.15713,284000001.0
2007-03-23 08:27:00,1.15707,1.15728,1.15707,1.15728,32700000.0
2007-03-23 08:28:00,1.1572,1.1572,1.1572,1.1572,56600000.0
2007-03-23 08:29:00,1.1572,1.15725,1.15715,1.15725,217900000.0
2007-03-23 08:30:00,1.15723,1.15729,1.1572,1.15729,82500002.0
2007-03-23 08:31:00,1.1572,1.15722,1.15714,1.15719,183699997.0
2007-03-23 08:32:00,1.15715,1.15723,1.15709,1.1572,384700002.0
2007-03-23 08:33:00,1.1571,1.15717,1.15709,1.15717,41400000.0
2007-03-23 08:34:00,1.15719,1.15719,1.15713,1.15719,132400001.0
2007-03-23 08:35:00,1.15717,1.15717,1.15709,1.15716,144400001.0
2007-03-23 08:36:00,1.15717,1.15717,1.15707,1.15707,29000000.0
2007-03-23 08:37:00,1.15711,1.15719,1.1571,1.15719,176500002.0
2007-03-23 08:38:00,1.15718,1.1572,1.15718,1.1572,222899998.0
2007-03-23 08:39:00,1.15715,1.1572,1.15715,1.1572,245800003.0
2007-03-23 08:40:00,1.1572,1.15722,1.15712,1.15712,150599999.0
2007-03-23 08:41:00,1.15716,1.1572,1.15706,1.1572,381899996.0
2007-03-23 08:42:00,1.15694,1.15718,1.15694,1.15718,289799998.0
2007-03-23 08:43:00,1.1572,1.15722,1.15718,1.1572,381800001.0
2007-03-23 08:44:00,1.1572,1.1572,1.15715,1.1572,344331141.0
2007-03-23 08:45:00,1.15723,1.15723,1.15701,1.15702,296000003.0
2007-03-23 08:46:00,1.15706,1.15715,1.15706,1.15713,133200002.0
2007-03-23 08:47:00,1.15713,1.15717,1.15709,1.15709,259499993.0
2007-03-23 08:48:00,1.15705,1.15708,1.15696,1.157,389500002.0
2007-03-23 08:49:00,1.15705,1.1571,1.15705,1.15705,48400000.0
2007-03-23 08:50:00,1.15705,1.15715,1.15702,1.15712,514200003.0
2007-03-23 08:51:00,1.1571,1.15713,1.15701,1.15711,479999997.0
2007-03-23 08:52:00,1.15713,1.15713,1.15704,1.15705,98800000.0
2007-03-23 08:53:00,1.15702,1.15712,1.15702,1.15707,440400001.0
2007-03-23 08:54:00,1.15703,1.15705,1.15695,1.15695,338400002.0
2007-03-23 08:55:00,1.15695,1.15712,1.15692,1.15703,226000002.0
2007-03-23 08:56:00,1.157,1.15711,1.157,1.15701,418500005.0
2007-03-23 08:57:00,1.15702,1.15708,1.15699,1.15708,240100000.0
2007-03-23 08:58:00,1.15708,1.15708,1.15698,1.15703,65399999.0
2007-03-23 08:59:00,1.15708,1.15708,1.15694,1.15695,286600001.0
2007-03-23 09:00:00,1.15694,1.15715,1.15694,1.15705,524199996.0
2007-03-23 09:01:00,1.15707,1.15714,1.15707,1.1571,58500000.0
2007-03-23 09:02:00,1.15704,1.15712,1.15704,1.15709,360299997.0
2007-03-23 09:03:00,1.15706,1.1571,1.15704,1.15705,209000001.0
2007-03-23 09:04:00,1.15707,1.15708,1.15698,1.157,370400002.0
2007-03-23 09:05:00,1.15701,1.15704,1.15697,1.15704,138600002.0
2007-03-23 09:06:00,1.15704,1.1571,1.15694,1.15707,619899998.0
2007-03-23 09:07:00,1.15707,1.15707,1.15699,1.15702,211799998.0
2007-03-23 09:08:00,1.15703,1.15712,1.15703,1.15708,110500000.0
2007-03-23 09:09:00,1.15713,1.15713,1.15695,1.15704,112400002.0
2007-03-23 09:10:00,1.15697,1.15697,1.15687,1.1569,65599999.0
2007-03-23 09:11:00,1.15712,1.15716,1.15708,1.1571,70800001.0
2007-03-23 09:12:00,1.15685,1.15705,1.15673,1.15705,75399999.0
2007-03-23 09:13:00,1.1571,1.15715,1.15705,1.1571,326599999.0
2007-03-23 09:14:00,1.15707,1.15717,1.15704,1.15707,451799999.0
2007-03-23 09:15:00,1.15699,1.15709,1.15695,1.157,171700001.0
2007-03-23 09:16:00,1.157,1.15711,1.15699,1.15711,517899998.0
2007-03-23 09:17:00,1.15711,1.15732,1.157,1.1573,516899994.0
2007-03-23 09:18:00,1.15735,1.15751,1.15729,1.15732,239600000.0
2007-03-23 09:19:00,1.15728,1.15741,1.15726,1.15737,772799994.0
2007-03-23 09:20:00,1.15738,1.15738,1.15727,1.15731,147099997.0
2007-03-23 09:21:00,1.1573,1.15734,1.15718,1.15728,219800001.0
2007-03-23 09:22:00,1.15738,1.15769,1.15738,1.15761,93399999.0
2007-03-23 09:23:00,1.15762,1.15776,1.15754,1.15776,376800001.0
2007-03-23 09:24:00,1.15779,1.15783,1.15771,1.15777,434500001.0
2007-03-23 09:25:00,1.15783,1.15836,1.15783,1.15836,438800000.0
2007-03-23 09:26:00,1.15843,1.15852,1.15836,1.15839,571199999.0
2007-03-23 09:27:00,1.15835,1.15847,1.15829,1.15837,354499999.0
2007-03-23 09:28:00,1.15832,1.15832,1.15801,1.15817,363700000.0
2007-03-23 09:29:00,1.15819,1.15832,1.15816,1.15832,845199993.0
2007-03-23 09:30:00,1.15835,1.15835,1.15818,1.15834,377900000.0
2007-03-23 09:31:00,1.15828,1.15834,1.15815,1.15828,381400001.0
2007-03-23 09:32:00,1.15819,1.15827,1.15816,1.15816,499000001.0
2007-03-23 09:33:00,1.15811,1.15814,1.15794,1.15807,988099995.0
2007-03-23 09:34:00,1.1581,1.15824,1.15808,1.15824,459399998.0
2007-03-23 09:35:00,1.15827,1.1584,1.15825,1.15838,399600004.0
2007-03-23 09:36:00,1.1584,1.15845,1.15837,1.15842,414599997.0
2007-03-23 09:37:00,1.15837,1.15837,1.15812,1.15812,251600001.0
2007-03-23 09:38:00,1.15777,1.15805,1.15756,1.15805,153300003.0
2007-03-23 09:39:00,1.15805,1.15816,1.158,1.15809,578599997.0
2007-03-23 09:40:00,1.15802,1.15807,1.15797,1.15805,125099999.0
2007-03-23 09:41:00,1.15797,1.15805,1.15795,1.158,610399998.0
2007-03-23 09:42:00,1.158,1.15802,1.15785,1.15792,824100000.0
2007-03-23 09:43:00,1.15792,1.15804,1.15788,1.15792,418600004.0
2007-03-23 09:44:00,1.15793,1.15805,1.1579,1.15795,756099996.0
2007-03-23 09:45:00,1.158,1.15805,1.15793,1.15805,427589999.0
2007-03-23 09:46:00,1.15798,1.15801,1.15791,1.15793,315999999.0
2007-03-23 09:47:00,1.15787,1.15795,1.15787,1.15795,29500000.0
2007-03-23 09:48:00,1.15797,1.15808,1.15793,1.15805,912900001.0
2007-03-23 09:49:00,1.15794,1.15811,1.15791,1.158,700799998.0
2007-03-23 09:50:00,1.15797,1.15797,1.15782,1.15782,611600005.0
2007-03-23 09:51:00,1.15784,1.15805,1.15784,1.15798,1070100003.0
2007-03-23 09:52:00,1.15799,1.15805,1.15791,1.15798,1187499999.0
2007-03-23 09:53:00,1.15799,1.15807,1.15782,1.15807,550500001.0
2007-03-23 09:54:00,1.1581,1.15813,1.15799,1.15805,846400004.0
2007-03-23 09:55:00,1.158,1.15809,1.15799,1.15809,916999996.0
2007-03-23 09:56:00,1.15807,1.15815,1.15805,1.1581,751099997.0
2007-03-23 09:57:00,1.15807,1.15815,1.15805,1.15807,711599995.0
2007-03-23 09:58:00,1.15806,1.15811,1.15801,1.15802,553099997.0
2007-03-23 09:59:00,1.15795,1.1581,1.15795,1.1581,45599999.0
2007-03-23 10:00:00,1.15819,1.15829,1.15814,1.15829,50900000.0
2007-03-23 10:01:00,1.15827,1.15836,1.15817,1.15828,227599999.0
2007-03-23 10:02:00,1.15835,1.15835,1.1583,1.1583,2100000.0
2007-03-23 10:03:00,1.15837,1.15843,1.15837,1.15843,38600000.0
2007-03-23 10:04:00,1.15852,1.15852,1.15831,1.15831,64700000.0
2007-03-23 10:05:00,1.15843,1.15843,1.15831,1.15835,39500000.0
2007-03-23 10:06:00,1.15831,1.15831,1.15821,1.15826,104100000.0
2007-03-23 10:07:00,1.15823,1.15826,1.15819,1.15819,35800000.0
2007-03-23 10:08:00,1.15821,1.15843,1.1582,1.1582,101600001.0
2007-03-23 10:09:00,1.15819,1.15823,1.15812,1.15812,141999999.0
2007-03-23 10:10:00,1.15815,1.15827,1.15814,1.15815,49300001.0
2007-03-23 10:11:00,1.15827,1.15859,1.15817,1.15853,112499998.0
2007-03-23 10:12:00,1.15858,1.15858,1.15852,1.15852,23899999.0
2007-03-23 10:13:00,1.15855,1.15865,1.15854,1.15865,92099999.0
2007-03-23 10:14:00,1.15865,1.15865,1.15858,1.15858,137199999.0
2007-03-23 10:15:00,1.15855,1.15855,1.15842,1.15845,32499999.0
2007-03-23 10:16:00,1.15842,1.15842,1.15824,1.15824,65200000.0
2007-03-23 10:17:00,1.15835,1.15835,1.15835,1.15835,34900002.0
2007-03-23 10:18:00,1.15837,1.15837,1.15837,1.15837,800000.0
2007-03-23 10:19:00,1.15827,1.15831,1.15818,1.15823,95499998.0
2007-03-23 10:20:00,1.15839,1.15846,1.15839,1.15846,35900000.0
2007-03-23 10:21:00,1.15835,1.15835,1.15835,1.15835,800000.0
2007-03-23 10:22:00,1.15839,1.15849,1.15839,1.15842,116200001.0
2007-03-23 10:23:00,1.15838,1.15841,1.15831,1.15838,76399998.0
2007-03-23 10:24:00,1.15837,1.15837,1.15818,1.15831,134100001.0
2007-03-23 10:25:00,1.1583,1.1583,1.15828,1.15828,38500001.0
2007-03-23 10:26:00,1.1583,1.1583,1.1583,1.1583,5600000.0
2007-03-23 10:27:00,1.15828,1.15828,1.15822,1.15824,102499999.0
2007-03-23 10:28:00,1.15818,1.15818,1.15814,1.15814,38100001.0
2007-03-23 10:29:00,1.158,1.158,1.15787,1.15798,143400001.0
2007-03-23 10:30:00,1.15794,1.15801,1.15791,1.15794,101399999.0
2007-03-23 10:31:00,1.15796,1.15796,1.15772,1.15772,123399999.0
2007-03-23 10:32:00,1.15797,1.15797,1.15792,1.15796,30200001.0
2007-03-23 10:33:00,1.15795,1.15803,1.15795,1.15803,10000000.0
2007-03-23 10:34:00,1.15798,1.15803,1.15796,1.158,39900000.0
2007-03-23 10:35:00,1.15811,1.15811,1.15799,1.15799,28600001.0
2007-03-23 10:36:00,1.15802,1.15809,1.15797,1.15797,93400000.0
2007-03-23 10:37:00,1.15801,1.15801,1.15794,1.15794,59200001.0
2007-03-23 10:38:00,1.15784,1.15784,1.15776,1.15776,35000000.0
2007-03-23 10:39:00,1.15787,1.15805,1.15787,1.15793,106700000.0
2007-03-23 10:40:00,1.15793,1.15798,1.15793,1.15798,20600000.0
2007-03-23 10:41:00,1.158,1.158,1.15795,1.15795,1600000.0
2007-03-23 10:42:00,1.15799,1.1582,1.15799,1.1582,51100000.0
2007-03-23 10:43:00,1.15809,1.15818,1.15809,1.15809,83500000.0
2007-03-23 10:44:00,1.15814,1.15814,1.15809,1.15809,65099998.0
2007-03-23 10:45:00,1.15821,1.15821,1.15809,1.15809,46200000.0
2007-03-23 10:46:00,1.15805,1.15811,1.15805,1.15806,78500000.0
2007-03-23 10:47:00,1.15812,1.15817,1.15805,1.15808,58500000.0
2007-03-23 10:48:00,1.15798,1.15821,1.15798,1.15807,83300001.0
2007-03-23 10:49:00,1.15805,1.15808,1.15796,1.15806,127000001.0
2007-03-23 10:50:00,1.15803,1.15803,1.15797,1.15797,45400000.0
2007-03-23 10:51:00,1.15802,1.15802,1.1579,1.1579,34300000.0
2007-03-23 10:52:00,1.15803,1.15805,1.15783,1.15789,66600000.0
2007-03-23 10:53:00,1.15798,1.15803,1.15792,1.15803,71100000.0
2007-03-23 10:54:00,1.15795,1.15803,1.15792,1.15803,73099998.0
2007-03-23 10:55:00,1.15808,1.15817,1.15804,1.15817,134600000.0
2007-03-23 10:56:00,1.1582,1.1582,1.1582,1.1582,19299999.0
2007-03-23 10:57:00,1.15822,1.15822,1.1581,1.1581,12800000.0
2007-03-23 10:58:00,1.15816,1.15825,1.1581,1.15818,71700000.0
2007-03-23 10:59:00,1.15812,1.15817,1.15789,1.15789,67199998.0
2007-03-23 11:00:00,1.15776,1.15776,1.15776,1.15776,18900000.0
2007-03-23 11:01:00,1.15757,1.15774,1.15757,1.15765,91300000.0
2007-03-23 11:02:00,1.15769,1.15772,1.15763,1.15772,27900000.0
2007-03-23 11:03:00,1.15772,1.15788,1.15772,1.15782,111200001.0
2007-03-23 11:04:00,1.15785,1.15785,1.15777,1.15777,3900000.0
2007-03-23 11:05:00,1.15782,1.15782,1.15778,1.15778,7200000.0
2007-03-23 11:06:00,1.15785,1.15785,1.15785,1.15785,20700001.0
2007-03-23 11:07:00,1.15782,1.15784,1.15773,1.15774,81300000.0
2007-03-23 11:08:00,1.15771,1.15778,1.15771,1.15778,20200000.0
2007-03-23 11:09:00,1.15775,1.15775,1.15775,1.15775,25600000.0
2007-03-23 11:10:00,1.15785,1.15785,1.15785,1.15785,20800001.0
2007-03-23 11:11:00,1.15782,1.15788,1.15779,1.15788,47300000.0
2007-03-23 11:12:00,1.15789,1.15807,1.15789,1.15794,67400001.0
2007-03-23 11:13:00,1.15797,1.15812,1.15795,1.15795,175899999.0
2007-03-23 11:14:00,1.15799,1.15801,1.15799,1.15801,4000000.0
2007-03-23 11:15:00,1.15803,1.15803,1.15783,1.1579,98200001.0
2007-03-23 11:16:00,1.15808,1.15808,1.15778,1.15787,169799996.0
2007-03-23 11:17:00,1.15787,1.15799,1.15787,1.15799,52799999.0
2007-03-23 11:18:00,1.15807,1.15807,1.15803,1.15803,24700000.0
2007-03-23 11:19:00,1.15805,1.15808,1.15802,1.15802,59600001.0
2007-03-23 11:20:00,1.158,1.15811,1.15798,1.15798,38300000.0
2007-03-23 11:21:00,1.15803,1.15804,1.15803,1.15804,31600000.0
2007-03-23 11:22:00,1.15802,1.15802,1.15793,1.158,115099999.0
2007-03-23 11:23:00,1.15798,1.15807,1.15791,1.15807,36400000.0
2007-03-23 11:24:00,1.15806,1.15812,1.15798,1.15805,95199999.0
2007-03-23 11:25:00,1.15802,1.15816,1.15801,1.15802,124799999.0
2007-03-23 11:26:00,1.15802,1.1583,1.15775,1.1578,183200001.0
2007-03-23 11:27:00,1.15785,1.15826,1.15785,1.15813,103299998.0
2007-03-23 11:28:00,1.15803,1.15812,1.15803,1.15812,27900001.0
2007-03-23 11:29:00,1.15801,1.15812,1.15801,1.15812,26700001.0
2007-03-23 11:30:00,1.15811,1.15811,1.1581,1.1581,8600000.0
2007-03-23 11:31:00,1.158,1.15805,1.158,1.15805,29400000.0
2007-03-23 11:32:00,1.15811,1.15812,1.15806,1.15812,44899999.0
2007-03-23 11:33:00,1.15803,1.15807,1.15803,1.15807,16000000.0
2007-03-23 11:34:00,1.15807,1.1581,1.15807,1.1581,33500000.0
2007-03-23 11:35:00,1.15813,1.15817,1.15813,1.15817,25000001.0
2007-03-23 11:36:00,1.15818,1.15828,1.15818,1.15823,117700001.0
2007-03-23 11:37:00,1.1582,1.1582,1.1582,1.1582,30700001.0
2007-03-23 11:38:00,1.15827,1.15827,1.15826,1.15826,9100000.0
2007-03-23 11:39:00,1.15828,1.15828,1.15822,1.15822,71000000.0
2007-03-23 11:40:00,1.15835,1.15835,1.15822,1.15822,52299999.0
2007-03-23 11:41:00,1.15827,1.15835,1.15819,1.15819,49600001.0
2007-03-23 11:42:00,1.15815,1.15829,1.15815,1.15825,102699999.0
2007-03-23 11:43:00,1.15821,1.15821,1.15793,1.15797,118000001.0
2007-03-23 11:44:00,1.15818,1.15818,1.15804,1.15804,18400000.0
2007-03-23 11:45:00,1.15805,1.15816,1.15805,1.15813,89700002.0
2007-03-23 11:46:00,1.1581,1.1581,1.1581,1.1581,3200000.0
2007-03-23 11:47:00,1.15803,1.15803,1.15765,1.1577,58200000.0
2007-03-23 11:48:00,1.15767,1.15775,1.15767,1.15767,73800001.0
2007-03-23 11:49:00,1.15759,1.15768,1.15759,1.15768,64599998.0
2007-03-23 11:50:00,1.15762,1.15762,1.15753,1.15761,39200000.0
2007-03-23 11:51:00,1.15763,1.15771,1.15763,1.15767,70300000.0
2007-03-23 11:52:00,1.15771,1.1578,1.15762,1.15772,149500002.0
2007-03-23 11:53:00,1.15773,1.15777,1.15773,1.15775,21100000.0
2007-03-23 11:54:00,1.15788,1.15792,1.15788,1.1579,48500001.0
2007-03-23 11:55:00,1.1579,1.15794,1.15783,1.15794,52000001.0
2007-03-23 11:56:00,1.15797,1.15797,1.15787,1.15787,77699998.0
2007-03-23 11:57:00,1.1579,1.1579,1.1579,1.1579,20700001.0
2007-03-23 11:58:00,1.15793,1.15804,1.15793,1.15794,59900001.0
2007-03-23 11:59:00,1.15803,1.15816,1.15788,1.15816,117400001.0
2007-03-23 12:00:00,1.15818,1.15818,1.1581,1.15812,64500001.0
2007-03-23 12:01:00,1.1581,1.1581,1.1581,1.1581,33800000.0
2007-03-23 12:02:00,1.15819,1.15821,1.15819,1.15821,28900000.0
2007-03-23 12:03:00,1.15831,1.15831,1.1582,1.15822,20000000.0
2007-03-23 12:04:00,1.1582,1.15835,1.1582,1.15834,70999998.0
2007-03-23 12:05:00,1.15835,1.15854,1.1583,1.15854,23400000.0
2007-03-23 12:06:00,1.15853,1.15853,1.15847,1.15847,35699999.0
2007-03-23 12:07:00,1.15833,1.15847,1.15831,1.15847,54800001.0
2007-03-23 12:08:00,1.15841,1.15845,1.15829,1.15845,96300001.0
2007-03-23 12:09:00,1.15841,1.15847,1.15833,1.15847,52800000.0
2007-03-23 12:10:00,1.15846,1.15854,1.15843,1.15854,38300001.0
2007-03-23 12:11:00,1.15853,1.15855,1.15853,1.15855,7400000.0
2007-03-23 12:12:00,1.15857,1.15863,1.15857,1.15863,33899998.0
2007-03-23 12:13:00,1.15862,1.15867,1.15862,1.15867,71900002.0
2007-03-23 12:14:00,1.15868,1.15872,1.15868,1.15872,10800000.0
2007-03-23 12:15:00,1.15863,1.1587,1.15854,1.1587,56600000.0
2007-03-23 12:16:00,1.15868,1.15868,1.15854,1.1586,83700000.0
2007-03-23 12:17:00,1.15868,1.15872,1.15853,1.15853,154200000.0
2007-03-23 12:18:00,1.15858,1.15862,1.15855,1.15862,13200000.0
2007-03-23 12:19:00,1.15849,1.15863,1.15849,1.15863,80299999.0
2007-03-23 12:20:00,1.15856,1.15856,1.15835,1.15835,17500000.0
2007-03-23 12:21:00,1.15833,1.15833,1.15818,1.15828,124299998.0
2007-03-23 12:22:00,1.15833,1.15846,1.15833,1.15838,129500000.0
2007-03-23 12:23:00,1.15832,1.15841,1.15831,1.15835,53800000.0
2007-03-23 12:24:00,1.15835,1.15844,1.15835,1.1584,5600000.0
2007-03-23 12:25:00,1.15833,1.15837,1.15819,1.15835,57700000.0
2007-03-23 12:26:00,1.15839,1.15839,1.15809,1.15829,75600002.0
2007-03-23 12:27:00,1.15828,1.15841,1.15817,1.15841,78500000.0
2007-03-23 12:28:00,1.15843,1.15843,1.15843,1.15843,5600000.0
2007-03-23 12:29:00,1.15815,1.15864,1.15805,1.15864,111700000.0
2007-03-23 12:30:00,1.15841,1.15841,1.15837,1.15837,65899999.0
2007-03-23 12:31:00,1.15843,1.15843,1.15835,1.15835,28100000.0
2007-03-23 12:32:00,1.15843,1.15843,1.15821,1.15823,86899999.0
2007-03-23 12:33:00,1.15828,1.15828,1.15823,1.15823,62399998.0
2007-03-23 12:34:00,1.15822,1.15837,1.15822,1.15826,36700001.0
2007-03-23 12:35:00,1.15828,1.15828,1.15828,1.15828,19100000.0
2007-03-23 12:36:00,1.15835,1.15843,1.15835,1.15843,69699999.0
2007-03-23 12:37:00,1.15845,1.15845,1.1584,1.1584,43200000.0
2007-03-23 12:38:00,1.15824,1.15824,1.15804,1.15804,8400000.0
2007-03-23 12:39:00,1.15798,1.15801,1.15774,1.15778,150799999.0
2007-03-23 12:40:00,1.15776,1.15779,1.15773,1.15779,93999998.0
2007-03-23 12:41:00,1.15766,1.15766,1.15742,1.1575,162000001.0
2007-03-23 12:42:00,1.15752,1.15767,1.15752,1.15754,130100001.0
2007-03-23 12:43:00,1.15774,1.15783,1.15774,1.15783,111400002.0
2007-03-23 12:44:00,1.1579,1.15792,1.15783,1.1579,64900000.0
2007-03-23 12:45:00,1.1579,1.1579,1.1579,1.1579,12000000.0
2007-03-23 12:46:00,1.15788,1.15793,1.15781,1.15793,46500000.0
2007-03-23 12:47:00,1.15793,1.15793,1.15782,1.15787,89900002.0
2007-03-23 12:48:00,1.15791,1.15794,1.1579,1.1579,74199999.0
2007-03-23 12:49:00,1.15787,1.15795,1.15768,1.15768,103100000.0
2007-03-23 12:50:00,1.15767,1.15767,1.15657,1.15657,78999999.0
2007-03-23 12:51:00,1.15642,1.15642,1.15577,1.15577,117199998.0
2007-03-23 12:52:00,1.15583,1.15629,1.15579,1.15629,100900002.0
2007-03-23 12:53:00,1.15658,1.15658,1.15646,1.15658,9300000.0
2007-03-23 12:54:00,1.15656,1.15665,1.15647,1.15665,53300002.0
2007-03-23 12:55:00,1.15671,1.15677,1.15663,1.15677,73400002.0
2007-03-23 12:56:00,1.15692,1.15698,1.15691,1.15698,127300001.0
2007-03-23 12:57:00,1.15703,1.15707,1.15701,1.15707,40900000.0
2007-03-23 12:58:00,1.15713,1.15726,1.15713,1.1572,75500000.0
2007-03-23 12:59:00,1.15732,1.1574,1.15732,1.15735,36700001.0
2007-03-23 13:00:00,1.15747,1.15755,1.15732,1.15744,110900000.0
2007-03-23 13:01:00,1.1572,1.15741,1.1572,1.15741,17200000.0
2007-03-23 13:02:00,1.15744,1.15746,1.15744,1.15746,8800000.0
2007-03-23 13:03:00,1.15746,1.15781,1.15746,1.15781,16000000.0
2007-03-23 13:04:00,1.15791,1.15791,1.15763,1.15765,146800000.0
2007-03-23 13:05:00,1.15769,1.15774,1.15761,1.15774,43000001.0
2007-03-23 13:06:00,1.15772,1.15778,1.15772,1.15778,84300001.0
2007-03-23 13:07:00,1.15779,1.15783,1.15774,1.15774,133199999.0
2007-03-23 13:08:00,1.15782,1.15782,1.15764,1.15778,117000000.0
2007-03-23 13:09:00,1.15773,1.15778,1.15764,1.15778,127400001.0
2007-03-23 13:10:00,1.15768,1.15776,1.15768,1.15773,86100000.0
2007-03-23 13:11:00,1.1579,1.15799,1.15787,1.15792,62100000.0
2007-03-23 13:12:00,1.15787,1.15787,1.15787,1.15787,26400000.0
2007-03-23 13:13:00,1.15781,1.15781,1.15776,1.15776,8000000.0
2007-03-23 13:14:00,1.15775,1.15782,1.15773,1.15782,38000000.0
2007-03-23 13:15:00,1.15774,1.15781,1.15767,1.15767,102900001.0
2007-03-23 13:16:00,1.15767,1.15791,1.15767,1.15791,30500000.0
2007-03-23 13:17:00,1.15781,1.15791,1.15781,1.15784,89799998.0
2007-03-23 13:18:00,1.15778,1.15779,1.15771,1.15776,77300001.0
2007-03-23 13:19:00,1.1574,1.15781,1.15732,1.15749,118600000.0
2007-03-23 13:20:00,1.1578,1.1578,1.1578,1.1578,2400000.0
2007-03-23 13:21:00,1.15784,1.15792,1.1578,1.15783,101600002.0
2007-03-23 13:22:00,1.15774,1.15774,1.15766,1.15766,78500002.0
2007-03-23 13:23:00,1.15758,1.15758,1.15745,1.15745,31900000.0
2007-03-23 13:24:00,1.15737,1.15737,1.15732,1.15732,65399998.0
2007-03-23 13:25:00,1.15749,1.15749,1.15742,1.15742,12900000.0
2007-03-23 13:26:00,1.15745,1.15745,1.1572,1.1572,52599999.0
2007-03-23 13:27:00,1.15715,1.15724,1.15715,1.15721,46500000.0
2007-03-23 13:28:00,1.15708,1.1574,1.15706,1.1574,139700001.0
2007-03-23 13:29:00,1.15729,1.15736,1.15722,1.15736,95100001.0
2007-03-23 13:30:00,1.15725,1.15739,1.15725,1.15733,15100000.0
2007-03-23 13:31:00,1.15725,1.15725,1.15656,1.15665,84500001.0
2007-03-23 13:32:00,1.15662,1.15664,1.15662,1.15664,5800000.0
2007-03-23 13:33:00,1.15668,1.15682,1.15668,1.15682,3200000.0
2007-03-23 13:34:00,1.15671,1.15671,1.15659,1.15668,116599998.0
2007-03-23 13:35:00,1.15669,1.15685,1.15669,1.15685,24000000.0
2007-03-23 13:36:00,1.15689,1.15708,1.1568,1.15708,77500000.0
2007-03-23 13:37:00,1.15706,1.15728,1.15706,1.15727,57900001.0
2007-03-23 13:38:00,1.1572,1.15732,1.15717,1.15732,57300000.0
2007-03-23 13:39:00,1.15727,1.15735,1.15721,1.15735,167400001.0
2007-03-23 13:40:00,1.15729,1.15737,1.15729,1.15733,58400000.0
2007-03-23 13:41:00,1.15722,1.1573,1.15722,1.1573,15200000.0
2007-03-23 13:42:00,1.15737,1.15742,1.15729,1.1573,111999999.0
2007-03-23 13:43:00,1.15728,1.15736,1.15728,1.15733,124999998.0
2007-03-23 13:44:00,1.15732,1.15737,1.15732,1.15737,114600001.0
2007-03-23 13:45:00,1.15738,1.15738,1.1573,1.1573,68500002.0
2007-03-23 13:46:00,1.15734,1.15742,1.15727,1.15742,99099999.0
2007-03-23 13:47:00,1.15736,1.15745,1.15734,1.15745,109600004.0
2007-03-23 13:48:00,1.15737,1.15739,1.15737,1.15739,44199999.0
2007-03-23 13:49:00,1.15742,1.15748,1.1574,1.15748,53500001.0
2007-03-23 13:50:00,1.15751,1.15755,1.15746,1.15746,54999999.0
2007-03-23 13:51:00,1.15747,1.15748,1.15747,1.15748,6900000.0
2007-03-23 13:52:00,1.15745,1.15747,1.15745,1.15747,34200002.0
2007-03-23 13:53:00,1.15753,1.15753,1.15753,1.15753,3200000.0
2007-03-23 13:54:00,1.15745,1.15748,1.15742,1.15745,117300001.0
2007-03-23 13:55:00,1.15743,1.15763,1.15743,1.15757,81500002.0
2007-03-23 13:56:00,1.15763,1.15763,1.15757,1.15757,35899998.0
2007-03-23 13:57:00,1.1575,1.15754,1.15744,1.15752,188700003.0
2007-03-23 13:58:00,1.15759,1.15766,1.15758,1.15766,19600000.0
2007-03-23 13:59:00,1.1577,1.1577,1.1577,1.1577,39500000.0
2007-03-23 14:00:00,1.15756,1.15756,1.15751,1.15751,12100000.0
2007-03-23 14:01:00,1.15745,1.15755,1.15745,1.15755,43900001.0
2007-03-23 14:02:00,1.15745,1.15745,1.15745,1.15745,47900002.0
2007-03-23 14:03:00,1.15754,1.15764,1.15754,1.1576,150899999.0
2007-03-23 14:04:00,1.15753,1.15762,1.15739,1.15755,84500001.0
2007-03-23 14:05:00,1.15755,1.15755,1.15711,1.15711,172999998.0
2007-03-23 14:06:00,1.15693,1.15707,1.15688,1.15703,153000001.0
2007-03-23 14:07:00,1.157,1.15704,1.15696,1.15703,75000001.0
2007-03-23 14:08:00,1.15712,1.15716,1.15712,1.15713,68700000.0
2007-03-23 14:09:00,1.15704,1.15707,1.15697,1.15697,63400000.0
2007-03-23 14:10:00,1.15697,1.15697,1.15687,1.15697,73200000.0
2007-03-23 14:11:00,1.15694,1.15694,1.15686,1.15686,35300000.0
2007-03-23 14:12:00,1.15685,1.15688,1.15674,1.15688,141600000.0
2007-03-23 14:13:00,1.15688,1.15688,1.15675,1.15682,43800001.0
2007-03-23 14:14:00,1.15686,1.15699,1.15686,1.15699,59900002.0
2007-03-23 14:15:00,1.15708,1.1571,1.157,1.15705,82899998.0
2007-03-23 14:16:00,1.15714,1.15735,1.15714,1.15716,74899999.0
2007-03-23 14:17:00,1.15704,1.15704,1.15673,1.15673,52700000.0
2007-03-23 14:18:00,1.15669,1.15673,1.15661,1.15665,116899999.0
2007-03-23 14:19:00,1.15673,1.15679,1.15663,1.15668,83300002.0
2007-03-23 14:20:00,1.15671,1.15671,1.15646,1.15658,47100000.0
2007-03-23 14:21:00,1.15663,1.15673,1.15663,1.15667,120800001.0
2007-03-23 14:22:00,1.15669,1.1568,1.15667,1.15667,55200000.0
2007-03-23 14:23:00,1.15668,1.15668,1.15667,1.15667,70200001.0
2007-03-23 14:24:00,1.15662,1.15672,1.15662,1.15668,55799998.0
2007-03-23 14:25:00,1.15657,1.15661,1.15657,1.15661,36000000.0
2007-03-23 14:26:00,1.15654,1.15672,1.15649,1.15672,53200000.0
2007-03-23 14:27:00,1.15667,1.15667,1.15656,1.15656,36299999.0
2007-03-23 14:28:00,1.15662,1.15671,1.15659,1.15662,71600001.0
2007-03-23 14:29:00,1.15652,1.15668,1.15644,1.15654,107599998.0
2007-03-23 14:30:00,1.15656,1.15657,1.15649,1.15649,100699999.0
2007-03-23 14:31:00,1.15654,1.15672,1.15643,1.15672,72500000.0
2007-03-23 14:32:00,1.15666,1.15686,1.15666,1.15675,138500002.0
2007-03-23 14:33:00,1.15687,1.15687,1.1566,1.1566,72300000.0
2007-03-23 14:34:00,1.15668,1.15697,1.15668,1.15697,88400000.0
2007-03-23 14:35:00,1.15685,1.15698,1.15682,1.15698,64699998.0
2007-03-23 14:36:00,1.1569,1.15695,1.1569,1.15695,109700001.0
2007-03-23 14:37:00,1.15698,1.15704,1.15693,1.15701,110299999.0
2007-03-23 14:38:00,1.15707,1.15715,1.15707,1.15707,98000000.0
2007-03-23 14:39:00,1.15705,1.15712,1.15701,1.15711,59100001.0
2007-03-23 14:40:00,1.15708,1.1571,1.157,1.15703,121300000.0
2007-03-23 14:41:00,1.15707,1.15717,1.15707,1.15713,64700000.0
2007-03-23 14:42:00,1.15718,1.15718,1.15711,1.15711,138299996.0
2007-03-23 14:43:00,1.15706,1.15725,1.15704,1.15707,92000000.0
2007-03-23 14:44:00,1.157,1.15714,1.15699,1.157,136400000.0
2007-03-23 14:45:00,1.15696,1.15696,1.1568,1.15689,80500000.0
2007-03-23 14:46:00,1.1569,1.15693,1.1569,1.15693,5000000.0
2007-03-23 14:47:00,1.157,1.15706,1.15698,1.15702,73500001.0
2007-03-23 14:48:00,1.15693,1.15711,1.15693,1.15694,121600002.0
2007-03-23 14:49:00,1.15697,1.15707,1.15695,1.15697,106700000.0
2007-03-23 14:50:00,1.15697,1.15713,1.15697,1.15698,27100000.0
2007-03-23 14:51:00,1.1572,1.15735,1.1572,1.15735,18500000.0
2007-03-23 14:52:00,1.15739,1.15749,1.15739,1.15748,26600000.0
2007-03-23 14:53:00,1.15739,1.1574,1.15727,1.1574,111000000.0
2007-03-23 14:54:00,1.15737,1.15751,1.15737,1.15742,59200000.0
2007-03-23 14:55:00,1.1574,1.15743,1.1574,1.15743,29100001.0
2007-03-23 14:56:00,1.15748,1.15749,1.15737,1.1574,64700001.0
2007-03-23 14:57:00,1.1574,1.1574,1.1574,1.1574,10400000.0
2007-03-23 14:58:00,1.1574,1.15755,1.15734,1.15755,180000002.0
2007-03-23 14:59:00,1.15769,1.15781,1.15769,1.15777,214099999.0
2007-03-23 15:00:00,1.15776,1.15783,1.15774,1.15781,33400000.0
2007-03-23 15:01:00,1.15768,1.15768,1.15758,1.1576,75200000.0
2007-03-23 15:02:00,1.15758,1.15759,1.15755,1.15759,125800001.0
2007-03-23 15:03:00,1.15752,1.15764,1.1575,1.15755,104399997.0
2007-03-23 15:04:00,1.15759,1.15759,1.15752,1.15759,62200000.0
2007-03-23 15:05:00,1.15759,1.15768,1.15752,1.15758,177199999.0
2007-03-23 15:06:00,1.15753,1.15763,1.15753,1.15762,70399999.0
2007-03-23 15:07:00,1.15758,1.15758,1.15757,1.15757,20100000.0
2007-03-23 15:08:00,1.15758,1.15762,1.15758,1.15762,40700000.0
2007-03-23 15:09:00,1.15773,1.15773,1.1577,1.1577,11200000.0
2007-03-23 15:10:00,1.15768,1.15775,1.15766,1.15774,150400001.0
2007-03-23 15:11:00,1.15773,1.1578,1.15763,1.15763,114200000.0
2007-03-23 15:12:00,1.15769,1.15769,1.15745,1.1575,63800000.0
2007-03-23 15:13:00,1.15755,1.15761,1.15755,1.15755,98299999.0
2007-03-23 15:14:00,1.15755,1.15758,1.15753,1.15753,116300002.0
2007-03-23 15:15:00,1.15748,1.15756,1.15748,1.15756,37100000.0
2007-03-23 15:16:00,1.15761,1.15761,1.15747,1.15754,45900000.0
2007-03-23 15:17:00,1.15754,1.15754,1.15751,1.15754,39400000.0
2007-03-23 15:18:00,1.15751,1.15751,1.15747,1.15747,18700000.0
2007-03-23 15:19:00,1.15751,1.15758,1.15751,1.15753,58500000.0
2007-03-23 15:20:00,1.1575,1.1576,1.15744,1.15744,55000000.0
2007-03-23 15:21:00,1.1575,1.1575,1.1575,1.1575,800000.0
2007-03-23 15:22:00,1.15746,1.15756,1.15746,1.15756,20000000.0
2007-03-23 15:23:00,1.15739,1.15743,1.15735,1.15735,75600000.0
2007-03-23 15:24:00,1.15735,1.15738,1.15716,1.15732,103300000.0
2007-03-23 15:25:00,1.15749,1.15761,1.15749,1.15761,52400000.0
2007-03-23 15:26:00,1.15764,1.15788,1.15764,1.1578,49400000.0
2007-03-23 15:27:00,1.15778,1.15778,1.15774,1.15774,46300000.0
2007-03-23 15:28:00,1.15775,1.15775,1.15751,1.15751,74199998.0
2007-03-23 15:29:00,1.15747,1.15752,1.15742,1.15742,74500002.0
2007-03-23 15:30:00,1.15744,1.15744,1.15735,1.15744,35200000.0
2007-03-23 15:31:00,1.15735,1.15735,1.15735,1.15735,100000.0
2007-03-23 15:32:00,1.15737,1.15752,1.15737,1.15748,63900000.0
2007-03-23 15:33:00,1.15748,1.15754,1.15743,1.15754,105000003.0
2007-03-23 15:34:00,1.15754,1.15754,1.1575,1.15752,31899999.0
2007-03-23 15:35:00,1.15748,1.1575,1.15742,1.15748,20300000.0
2007-03-23 15:36:00,1.15747,1.15749,1.15741,1.15744,49800000.0
2007-03-23 15:37:00,1.15746,1.15749,1.15737,1.15748,162399999.0
2007-03-23 15:38:00,1.15738,1.15774,1.15738,1.15767,115999998.0
2007-03-23 15:39:00,1.15778,1.1578,1.15766,1.15768,126399997.0
2007-03-23 15:40:00,1.15773,1.15799,1.15773,1.15799,72900000.0
2007-03-23 15:41:00,1.1579,1.15794,1.15778,1.15778,42100000.0
2007-03-23 15:42:00,1.1577,1.1577,1.15749,1.15749,13700000.0
2007-03-23 15:43:00,1.15743,1.15749,1.15732,1.15739,207700000.0
2007-03-23 15:44:00,1.1573,1.1574,1.15728,1.15733,79100000.0
2007-03-23 15:45:00,1.15728,1.15741,1.15722,1.15741,80999998.0
2007-03-23 15:46:00,1.15747,1.15752,1.15743,1.15743,152000005.0
2007-03-23 15:47:00,1.15759,1.15781,1.15759,1.15777,44499999.0
2007-03-23 15:48:00,1.15772,1.1578,1.15772,1.15773,33200000.0
2007-03-23 15:49:00,1.15768,1.15768,1.15749,1.15754,142200000.0
2007-03-23 15:50:00,1.15748,1.15748,1.15729,1.15742,109700000.0
2007-03-23 15:51:00,1.15737,1.15743,1.15736,1.1574,74200002.0
2007-03-23 15:52:00,1.15734,1.15734,1.15734,1.15734,17700000.0
2007-03-23 15:53:00,1.15734,1.15751,1.15734,1.1574,96400001.0
2007-03-23 15:54:00,1.15741,1.15762,1.15741,1.15752,89199999.0
2007-03-23 15:55:00,1.15762,1.15771,1.15755,1.15755,114899998.0
2007-03-23 15:56:00,1.15747,1.1575,1.15743,1.1575,47699999.0
2007-03-23 15:57:00,1.15747,1.15762,1.15742,1.15742,171499999.0
2007-03-23 15:58:00,1.15746,1.15746,1.15732,1.15732,76600002.0
2007-03-23 15:59:00,1.15714,1.15727,1.15714,1.15718,92799999.0
2007-03-23 16:00:00,1.15725,1.15735,1.15715,1.15732,65100000.0
2007-03-23 16:01:00,1.15709,1.15714,1.15679,1.15681,111300000.0
2007-03-23 16:02:00,1.15685,1.15695,1.15669,1.15672,130399998.0
2007-03-23 16:03:00,1.1568,1.15706,1.1568,1.15706,76000001.0
2007-03-23 16:04:00,1.15709,1.15709,1.15701,1.15701,25500000.0
2007-03-23 16:05:00,1.15707,1.15724,1.15707,1.15718,106199999.0
2007-03-23 16:06:00,1.15715,1.15739,1.15714,1.1573,146300001.0
2007-03-23 16:07:00,1.15734,1.1574,1.15729,1.15729,132200002.0
2007-03-23 16:08:00,1.15725,1.15725,1.15725,1.15725,2400000.0
2007-03-23 16:09:00,1.15727,1.15737,1.1572,1.1572,216600002.0
2007-03-23 16:10:00,1.1573,1.15737,1.15721,1.15721,91000001.0
2007-03-23 16:11:00,1.15728,1.15741,1.1572,1.15735,110699999.0
2007-03-23 16:12:00,1.15738,1.15744,1.15727,1.15732,61499999.0
2007-03-23 16:13:00,1.15742,1.15762,1.15742,1.15762,46400000.0
2007-03-23 16:14:00,1.15757,1.15769,1.15757,1.15762,121700000.0
2007-03-23 16:15:00,1.15758,1.15775,1.15748,1.15774,111799999.0
2007-03-23 16:16:00,1.15799,1.15805,1.1578,1.15788,83299999.0
2007-03-23 16:17:00,1.15789,1.15838,1.15789,1.15824,63000001.0
2007-03-23 16:18:00,1.15817,1.15817,1.15794,1.15795,88799999.0
2007-03-23 16:19:00,1.15806,1.15816,1.15806,1.15816,12300000.0
2007-03-23 16:20:00,1.15833,1.1584,1.15825,1.15835,59100000.0
2007-03-23 16:21:00,1.15842,1.15851,1.1584,1.15845,62799999.0
2007-03-23 16:22:00,1.15847,1.15856,1.15833,1.15842,87399999.0
2007-03-23 16:23:00,1.15824,1.15824,1.15821,1.15821,46800001.0
2007-03-23 16:24:00,1.15802,1.15802,1.15782,1.15782,68699998.0
2007-03-23 16:25:00,1.15777,1.15787,1.15774,1.15787,146900002.0
2007-03-23 16:26:00,1.15793,1.15801,1.15792,1.15797,108500000.0
2007-03-23 16:27:00,1.15784,1.158,1.15782,1.158,39700000.0
2007-03-23 16:28:00,1.15795,1.15795,1.15783,1.15793,37199999.0
2007-03-23 16:29:00,1.15791,1.15791,1.1578,1.15787,39500000.0
2007-03-23 16:30:00,1.1578,1.1578,1.15769,1.15769,35100001.0
2007-03-23 16:31:00,1.15777,1.15777,1.15751,1.15758,87200000.0
2007-03-23 16:32:00,1.15751,1.1576,1.1575,1.1575,146400000.0
2007-03-23 16:33:00,1.15759,1.15776,1.15759,1.15776,88699998.0
2007-03-23 16:34:00,1.15765,1.15765,1.15759,1.1576,59900000.0
2007-03-23 16:35:00,1.15767,1.15773,1.15767,1.15773,21500000.0
2007-03-23 16:36:00,1.15776,1.15781,1.15776,1.15781,13700000.0
2007-03-23 16:37:00,1.15775,1.15775,1.15765,1.15771,79499999.0
2007-03-23 16:38:00,1.15773,1.15784,1.15765,1.15781,106600001.0
2007-03-23 16:39:00,1.15784,1.15828,1.15778,1.15826,201500001.0
2007-03-23 16:40:00,1.15838,1.15839,1.15822,1.15822,131999998.0
2007-03-23 16:41:00,1.15817,1.15834,1.15817,1.1583,60100000.0
2007-03-23 16:42:00,1.15835,1.15865,1.15835,1.15865,67500001.0
2007-03-23 16:43:00,1.15861,1.15861,1.15841,1.15848,129500000.0
2007-03-23 16:44:00,1.15868,1.15878,1.15852,1.15874,124700000.0
2007-03-23 16:45:00,1.1586,1.15861,1.15849,1.15849,56190000.0
2007-03-23 16:46:00,1.15845,1.15845,1.15833,1.1584,63699999.0
2007-03-23 16:47:00,1.15842,1.15844,1.15842,1.15844,12200000.0
2007-03-23 16:48:00,1.15849,1.15902,1.15845,1.15889,145000000.0
2007-03-23 16:49:00,1.15893,1.15902,1.1588,1.1588,94100000.0
2007-03-23 16:50:00,1.15878,1.15878,1.15871,1.15871,125999998.0
2007-03-23 16:51:00,1.15876,1.15883,1.15867,1.15867,104000000.0
2007-03-23 16:52:00,1.1587,1.1587,1.15853,1.15859,108199999.0
2007-03-23 16:53:00,1.15851,1.15852,1.15838,1.15838,89000002.0
2007-03-23 16:54:00,1.15831,1.15831,1.15829,1.15829,63800002.0
2007-03-23 16:55:00,1.15834,1.15834,1.15831,1.15831,15900000.0
2007-03-23 16:56:00,1.15828,1.15839,1.15828,1.15835,99299999.0
2007-03-23 16:57:00,1.15831,1.15831,1.15807,1.1581,46300000.0
2007-03-23 16:58:00,1.15812,1.15832,1.15812,1.15832,106200000.0
2007-03-23 16:59:00,1.15826,1.15826,1.15811,1.15811,19400000.0
2007-03-23 17:00:00,1.15824,1.15836,1.15824,1.15836,51799998.0
2007-03-23 17:01:00,1.15849,1.15853,1.15849,1.15853,4100000.0
2007-03-23 17:02:00,1.15857,1.15857,1.15848,1.15855,63999999.0
2007-03-23 17:03:00,1.15856,1.15856,1.15843,1.15854,58200000.0
2007-03-23 17:04:00,1.1585,1.15858,1.15848,1.15848,126400002.0
2007-03-23 17:05:00,1.15858,1.15859,1.15841,1.15841,89600001.0
2007-03-23 17:06:00,1.15853,1.15857,1.15853,1.15854,36300000.0
2007-03-23 17:07:00,1.15857,1.1586,1.15854,1.15857,115099999.0
2007-03-23 17:08:00,1.15871,1.15902,1.15871,1.159,35100000.0
2007-03-23 17:09:00,1.15904,1.15904,1.15884,1.15893,121500002.0
2007-03-23 17:10:00,1.15896,1.15896,1.15883,1.15883,78199999.0
2007-03-23 17:11:00,1.15882,1.15882,1.15874,1.15874,37700001.0
2007-03-23 17:12:00,1.15877,1.15877,1.1587,1.1587,139400002.0
2007-03-23 17:13:00,1.15858,1.15881,1.15858,1.15881,54200001.0
2007-03-23 17:14:00,1.1588,1.1588,1.15877,1.15877,19300000.0
2007-03-23 17:15:00,1.15877,1.15877,1.15863,1.15863,31700000.0
2007-03-23 17:16:00,1.15857,1.1587,1.15854,1.1587,24500000.0
2007-03-23 17:17:00,1.15838,1.15857,1.15838,1.15857,43000000.0
2007-03-23 17:18:00,1.15852,1.15852,1.1584,1.1584,46700001.0
2007-03-23 17:19:00,1.1584,1.15853,1.1584,1.15853,8000000.0
2007-03-23 17:20:00,1.15848,1.15853,1.15848,1.15853,80699997.0
2007-03-23 17:21:00,1.15864,1.15864,1.15856,1.15858,135200000.0
2007-03-23 17:22:00,1.15867,1.15892,1.15867,1.15892,123200001.0
2007-03-23 17:23:00,1.15895,1.15895,1.15875,1.15875,68599999.0
2007-03-23 17:24:00,1.15874,1.15884,1.15868,1.15884,93900002.0
2007-03-23 17:25:00,1.1589,1.15898,1.15887,1.15895,129499997.0
2007-03-23 17:26:00,1.15884,1.15893,1.15884,1.15884,78800001.0
2007-03-23 17:27:00,1.15877,1.15877,1.15877,1.15877,800000.0
2007-03-23 17:28:00,1.1588,1.15882,1.15871,1.15871,89399999.0
2007-03-23 17:29:00,1.15862,1.15866,1.15854,1.15858,38500000.0
2007-03-23 17:30:00,1.15851,1.15851,1.15838,1.15844,99899998.0
2007-03-23 17:31:00,1.1585,1.15875,1.1585,1.15874,108800001.0
2007-03-23 17:32:00,1.1588,1.15887,1.15867,1.15877,59800000.0
2007-03-23 17:33:00,1.15891,1.15904,1.15891,1.159,98690003.0
2007-03-23 17:34:00,1.15908,1.15916,1.15903,1.15903,93700000.0
2007-03-23 17:35:00,1.15903,1.15918,1.15899,1.15907,113100001.0
2007-03-23 17:36:00,1.15907,1.15921,1.15907,1.15921,110500000.0
2007-03-23 17:37:00,1.15916,1.15916,1.15908,1.15908,33600000.0
2007-03-23 17:38:00,1.15905,1.15916,1.15905,1.15908,39700000.0
2007-03-23 17:39:00,1.15907,1.1591,1.15902,1.15902,73499998.0
2007-03-23 17:40:00,1.159,1.15905,1.15899,1.15902,72500001.0
2007-03-23 17:41:00,1.15899,1.159,1.15882,1.15897,127800001.0
2007-03-23 17:42:00,1.15895,1.1591,1.15895,1.1591,53500000.0
2007-03-23 17:43:00,1.15908,1.15908,1.15901,1.15901,38199999.0
2007-03-23 17:44:00,1.15905,1.15911,1.159,1.159,58399999.0
2007-03-23 17:45:00,1.15905,1.15905,1.159,1.159,66799999.0
2007-03-23 17:46:00,1.1589,1.15903,1.1589,1.159,87100000.0
2007-03-23 17:47:00,1.15903,1.15915,1.15903,1.15908,31100000.0
2007-03-23 17:48:00,1.15915,1.15918,1.15908,1.15917,186200001.0
2007-03-23 17:49:00,1.15914,1.15914,1.15894,1.15894,88500000.0
2007-03-23 17:50:00,1.159,1.159,1.159,1.159,1300000.0
2007-03-23 17:51:00,1.15897,1.15911,1.15897,1.15905,63499999.0
2007-03-23 17:52:00,1.15913,1.15913,1.15899,1.15908,25700000.0
2007-03-23 17:53:00,1.15898,1.15899,1.1589,1.1589,85400001.0
2007-03-23 17:54:00,1.15895,1.15901,1.15885,1.15893,92600001.0
2007-03-23 17:55:00,1.15898,1.15901,1.15888,1.15901,60200002.0
2007-03-23 17:56:00,1.15894,1.15912,1.15892,1.15908,33400000.0
2007-03-23 17:57:00,1.15905,1.15906,1.15905,1.15905,76099998.0
2007-03-23 17:58:00,1.15918,1.15938,1.15918,1.15938,42400000.0
2007-03-23 17:59:00,1.15971,1.15997,1.15963,1.15988,138900001.0
2007-03-23 18:00:00,1.15981,1.15981,1.15944,1.1595,68000000.0
2007-03-23 18:01:00,1.1598,1.1598,1.15939,1.15939,86900000.0
2007-03-23 18:02:00,1.15937,1.15956,1.15935,1.15956,137300001.0
2007-03-23 18:03:00,1.15962,1.15975,1.15962,1.15971,194300000.0
2007-03-23 18:04:00,1.15967,1.15975,1.15959,1.15962,102099999.0
2007-03-23 18:05:00,1.15948,1.15948,1.15946,1.15948,28000000.0
2007-03-23 18:06:00,1.15934,1.15935,1.15917,1.15935,67599998.0
2007-03-23 18:07:00,1.15929,1.15935,1.1592,1.15933,74599999.0
2007-03-23 18:08:00,1.15926,1.1593,1.15916,1.15916,90100000.0
2007-03-23 18:09:00,1.15929,1.15943,1.15915,1.15938,108699999.0
2007-03-23 18:10:00,1.1595,1.1595,1.15932,1.15939,27500000.0
2007-03-23 18:11:00,1.15942,1.15957,1.15938,1.15957,98500001.0
2007-03-23 18:12:00,1.15955,1.15955,1.15955,1.15955,37500000.0
2007-03-23 18:13:00,1.15957,1.15957,1.15936,1.15944,86800000.0
2007-03-23 18:14:00,1.15945,1.15947,1.15942,1.15942,77500000.0
2007-03-23 18:15:00,1.15944,1.15945,1.15936,1.15936,62100001.0
2007-03-23 18:16:00,1.15943,1.15943,1.15943,1.15943,200000.0
2007-03-23 18:17:00,1.1593,1.1594,1.1593,1.1594,3100000.0
2007-03-23 18:18:00,1.15931,1.15936,1.15931,1.15936,4300000.0
2007-03-23 18:19:00,1.15934,1.15936,1.15934,1.15936,28900000.0
2007-03-23 18:20:00,1.15937,1.15942,1.15934,1.15942,78099999.0
2007-03-23 18:21:00,1.1594,1.1594,1.15925,1.15925,20000000.0
2007-03-23 18:22:00,1.15919,1.15921,1.15917,1.15921,44200000.0
2007-03-23 18:23:00,1.15935,1.15935,1.15935,1.15935,7200000.0
2007-03-23 18:24:00,1.15929,1.15935,1.15924,1.15932,92100001.0
2007-03-23 18:25:00,1.1593,1.15938,1.15925,1.15925,107200001.0
2007-03-23 18:26:00,1.15921,1.15938,1.15921,1.15925,131300001.0
2007-03-23 18:27:00,1.15934,1.15936,1.15934,1.15936,22099999.0
2007-03-23 18:28:00,1.15937,1.15937,1.15937,1.15937,6400000.0
2007-03-23 18:29:00,1.15924,1.15929,1.15909,1.15923,65099999.0
2007-03-23 18:30:00,1.15935,1.15935,1.15924,1.15928,104700001.0
2007-03-23 18:31:00,1.1593,1.1593,1.1593,1.1593,45900002.0
2007-03-23 18:32:00,1.15923,1.15932,1.15921,1.15932,72300000.0
2007-03-23 18:33:00,1.15932,1.15932,1.1592,1.1592,36300000.0
2007-03-23 18:34:00,1.15924,1.15926,1.15917,1.15917,37300000.0
2007-03-23 18:35:00,1.15924,1.15926,1.15924,1.15926,50300001.0
2007-03-23 18:36:00,1.15925,1.15929,1.15918,1.15918,10700000.0
2007-03-23 18:37:00,1.15916,1.15928,1.15916,1.15922,103600000.0
2007-03-23 18:38:00,1.15919,1.15927,1.15913,1.15927,50200000.0
2007-03-23 18:39:00,1.15922,1.1593,1.15922,1.1593,16000000.0
2007-03-23 18:40:00,1.15928,1.15932,1.15928,1.15932,9900000.0
2007-03-23 18:41:00,1.15918,1.15927,1.15918,1.15927,83000000.0
2007-03-23 18:42:00,1.15928,1.15941,1.15928,1.15932,123100000.0
2007-03-23 18:43:00,1.15926,1.15929,1.15916,1.15926,76500000.0
2007-03-23 18:44:00,1.15927,1.15928,1.15915,1.15926,42100000.0
2007-03-23 18:45:00,1.1593,1.1593,1.15925,1.15925,16800000.0
2007-03-23 18:46:00,1.15929,1.15935,1.15928,1.15935,122100003.0
2007-03-23 18:47:00,1.1594,1.1594,1.1594,1.1594,79300002.0
2007-03-23 18:48:00,1.15944,1.15946,1.15944,1.15946,51800001.0
2007-03-23 18:49:00,1.15953,1.15954,1.15953,1.15954,21500000.0
2007-03-23 18:50:00,1.15958,1.15997,1.15958,1.15997,79499999.0
2007-03-23 18:51:00,1.16013,1.16016,1.16005,1.16011,170800004.0
2007-03-23 18:52:00,1.16017,1.16048,1.16017,1.16023,75799999.0
2007-03-23 18:53:00,1.16023,1.1603,1.16023,1.16023,112799999.0
2007-03-23 18:54:00,1.16024,1.16041,1.16014,1.1603,60200000.0
2007-03-23 18:55:00,1.16034,1.16049,1.16027,1.16032,156899998.0
2007-03-23 18:56:00,1.16038,1.16055,1.16038,1.1605,96399999.0
2007-03-23 18:57:00,1.16045,1.16061,1.16045,1.16056,115500001.0
2007-03-23 18:58:00,1.16057,1.16057,1.16047,1.16047,12100000.0
2007-03-23 18:59:00,1.1605,1.16067,1.1605,1.16058,107200001.0
2007-03-23 19:00:00,1.16059,1.16059,1.16056,1.16056,16000000.0
2007-03-23 19:01:00,1.1605,1.16058,1.16047,1.1605,99300000.0
2007-03-23 19:02:00,1.16038,1.16038,1.16031,1.16032,18300000.0
2007-03-23 19:03:00,1.16038,1.16068,1.16034,1.16068,50400001.0
2007-03-23 19:04:00,1.16067,1.16075,1.16061,1.16075,70700000.0
2007-03-23 19:05:00,1.16084,1.16084,1.16053,1.16073,84700001.0
2007-03-23 19:06:00,1.16089,1.16089,1.16061,1.16061,59800000.0
2007-03-23 19:07:00,1.16056,1.16071,1.1605,1.1605,26600000.0
2007-03-23 19:08:00,1.16056,1.16056,1.16044,1.16044,25499999.0
2007-03-23 19:09:00,1.16049,1.16055,1.16043,1.16053,158100001.0
2007-03-23 19:10:00,1.16045,1.16049,1.16045,1.16049,103900002.0
2007-03-23 19:11:00,1.16055,1.16055,1.16037,1.16042,114100002.0
2007-03-23 19:12:00,1.16043,1.16056,1.16043,1.16046,63400000.0
2007-03-23 19:13:00,1.16051,1.16062,1.1605,1.16053,36900000.0
2007-03-23 19:14:00,1.16058,1.16059,1.16048,1.16048,94899999.0
2007-03-23 19:15:00,1.1605,1.16055,1.1605,1.16055,36300000.0
2007-03-23 19:16:00,1.1605,1.1605,1.1605,1.1605,53900002.0
2007-03-23 19:17:00,1.16059,1.16061,1.16053,1.16053,37200000.0
2007-03-23 19:18:00,1.16049,1.16049,1.16044,1.16044,12100000.0
2007-03-23 19:19:00,1.1604,1.1604,1.1604,1.1604,37500000.0
2007-03-23 19:20:00,1.16039,1.16039,1.16033,1.16039,19900000.0
2007-03-23 19:21:00,1.16035,1.16035,1.16035,1.16035,2400000.0
2007-03-23 19:22:00,1.16045,1.16047,1.16039,1.16045,91900001.0
2007-03-23 19:23:00,1.16048,1.16048,1.16036,1.1604,57000000.0
2007-03-23 19:24:00,1.1604,1.16048,1.16033,1.16046,156099999.0
2007-03-23 19:25:00,1.16037,1.16037,1.16026,1.16036,104000000.0
2007-03-23 19:26:00,1.16038,1.1604,1.16036,1.16038,88500002.0
2007-03-23 19:27:00,1.16036,1.16036,1.16026,1.16026,84200002.0
2007-03-23 19:28:00,1.1602,1.1602,1.1601,1.1602,79299999.0
2007-03-23 19:29:00,1.1601,1.16021,1.1601,1.16015,77600000.0
2007-03-23 19:30:00,1.16019,1.16036,1.16019,1.16024,102300000.0
2007-03-23 19:31:00,1.16023,1.16027,1.16023,1.16027,31900000.0
2007-03-23 19:32:00,1.16011,1.16011,1.15998,1.16002,48599999.0
2007-03-23 19:33:00,1.16024,1.16027,1.16022,1.16022,68000002.0
2007-03-23 19:34:00,1.16013,1.16013,1.15998,1.16004,114399998.0
2007-03-23 19:35:00,1.16,1.16008,1.15999,1.16008,154400001.0
2007-03-23 19:36:00,1.16003,1.16003,1.16002,1.16002,23099999.0
2007-03-23 19:37:00,1.15997,1.16004,1.15996,1.16,132799999.0
2007-03-23 19:38:00,1.15999,1.16023,1.15999,1.16023,72600000.0
2007-03-23 19:39:00,1.16043,1.16043,1.16023,1.16037,46499999.0
2007-03-23 19:40:00,1.16037,1.16037,1.16033,1.16033,6700000.0
2007-03-23 19:41:00,1.16021,1.1603,1.16019,1.16023,136900000.0
2007-03-23 19:42:00,1.16032,1.16036,1.16026,1.16028,73100000.0
2007-03-23 19:43:00,1.16012,1.1602,1.16007,1.16009,82200001.0
2007-03-23 19:44:00,1.16019,1.16026,1.16011,1.16026,63200001.0
2007-03-23 19:45:00,1.1603,1.16037,1.16024,1.16029,100000000.0
2007-03-23 19:46:00,1.16025,1.16025,1.16025,1.16025,1600000.0
2007-03-23 19:47:00,1.16028,1.16028,1.16026,1.16026,55100001.0
2007-03-23 19:48:00,1.16028,1.16031,1.16021,1.16021,86300001.0
2007-03-23 19:49:00,1.16002,1.16025,1.16002,1.16025,92499997.0
2007-03-23 19:50:00,1.16031,1.16031,1.1602,1.16027,10700000.0
2007-03-23 19:51:00,1.16017,1.16017,1.15997,1.16007,69800000.0
2007-03-23 19:52:00,1.16006,1.16007,1.16006,1.16007,49600001.0
2007-03-23 19:53:00,1.15997,1.16003,1.15997,1.16003,42000001.0
2007-03-23 19:54:00,1.15994,1.15994,1.15979,1.15992,89600001.0
2007-03-23 19:55:00,1.15991,1.15991,1.15985,1.1599,40800000.0
2007-03-23 19:56:00,1.15981,1.15981,1.15972,1.15978,18600000.0
2007-03-23 19:57:00,1.15985,1.15985,1.15985,1.15985,1600000.0
2007-03-23 19:58:00,1.15983,1.1599,1.15976,1.15976,66200000.0
2007-03-23 19:59:00,1.1598,1.1598,1.1598,1.1598,5600000.0
2007-03-23 20:00:00,1.15973,1.15973,1.15968,1.1597,116000002.0
2007-03-23 20:01:00,1.15953,1.15961,1.1595,1.15955,88299999.0
2007-03-23 20:02:00,1.15962,1.15966,1.15959,1.15966,54200001.0
2007-03-23 20:03:00,1.15968,1.15968,1.15954,1.15962,48000000.0
2007-03-23 20:04:00,1.15957,1.15957,1.15957,1.15957,26500000.0
2007-03-23 20:05:00,1.15958,1.15965,1.15953,1.15965,116800003.0
2007-03-23 20:06:00,1.1596,1.15961,1.15951,1.15957,150800001.0
2007-03-23 20:07:00,1.15965,1.15965,1.15965,1.15965,36900002.0
2007-03-23 20:08:00,1.15957,1.15959,1.15942,1.15959,81500001.0
2007-03-23 20:09:00,1.15964,1.15971,1.15964,1.15971,10800000.0
2007-03-23 20:10:00,1.15977,1.15989,1.15977,1.15984,53300001.0
2007-03-23 20:11:00,1.15987,1.15993,1.15987,1.15993,3200000.0
2007-03-23 20:12:00,1.15995,1.15995,1.1598,1.15981,56700000.0
2007-03-23 20:13:00,1.15979,1.15992,1.15978,1.15992,51699999.0
2007-03-23 20:14:00,1.15988,1.15988,1.15979,1.15983,149600002.0
2007-03-23 20:15:00,1.15991,1.16013,1.15991,1.16009,89100001.0
2007-03-23 20:16:00,1.16005,1.16007,1.16002,1.16002,27900000.0
2007-03-23 20:17:00,1.16003,1.16003,1.15989,1.1599,115200002.0
2007-03-23 20:18:00,1.15994,1.15995,1.15993,1.15995,23900000.0
2007-03-23 20:19:00,1.16005,1.16005,1.15992,1.15998,95600000.0
2007-03-23 20:20:00,1.16001,1.16001,1.15983,1.15983,60600001.0
2007-03-23 20:21:00,1.15986,1.15994,1.15977,1.15979,86999999.0
2007-03-23 20:22:00,1.15979,1.15987,1.15965,1.15965,60700000.0
2007-03-23 20:23:00,1.15986,1.1599,1.15986,1.15989,47700000.0
2007-03-23 20:24:00,1.15987,1.15993,1.15987,1.1599,109499998.0
2007-03-23 20:25:00,1.1599,1.15991,1.1598,1.1598,123700002.0
2007-03-23 20:26:00,1.15988,1.16007,1.15988,1.16005,17500000.0
2007-03-23 20:27:00,1.16009,1.16009,1.15989,1.15998,63999997.0
2007-03-23 20:28:00,1.15999,1.1601,1.15999,1.1601,48000000.0
2007-03-23 20:29:00,1.16031,1.16038,1.16015,1.16037,174499998.0
2007-03-23 20:30:00,1.16035,1.16035,1.16022,1.16029,65600000.0
2007-03-23 20:31:00,1.16039,1.16039,1.16031,1.16031,41800000.0
2007-03-23 20:32:00,1.1604,1.1604,1.16038,1.16038,27700000.0
2007-03-23 20:33:00,1.1604,1.16042,1.16032,1.16032,64300000.0
2007-03-23 20:34:00,1.16035,1.16058,1.16035,1.16058,62200000.0
2007-03-23 20:35:00,1.16051,1.1606,1.16041,1.16045,149500003.0
2007-03-23 20:36:00,1.16046,1.16047,1.16042,1.16047,16800000.0
2007-03-23 20:37:00,1.16047,1.16047,1.16041,1.16041,66599998.0
2007-03-23 20:38:00,1.16052,1.16052,1.16048,1.16049,37200001.0
2007-03-23 20:39:00,1.16044,1.16056,1.16043,1.16056,74000001.0
2007-03-23 20:40:00,1.16048,1.16053,1.16043,1.1605,117500002.0
2007-03-23 20:41:00,1.16049,1.16053,1.16043,1.16053,35400000.0
2007-03-23 20:42:00,1.16044,1.16044,1.16041,1.16041,5500000.0
2007-03-23 20:43:00,1.16042,1.16049,1.1604,1.1604,48100001.0
2007-03-23 20:44:00,1.16046,1.16046,1.16039,1.16044,60299999.0
2007-03-23 20:45:00,1.16046,1.16051,1.16046,1.16051,23100000.0
2007-03-23 20:46:00,1.16045,1.16052,1.16044,1.1605,75500001.0
2007-03-23 20:47:00,1.16043,1.16062,1.16043,1.16057,53400000.0
2007-03-23 20:48:00,1.16058,1.1606,1.16047,1.16055,192300003.0
2007-03-23 20:49:00,1.16059,1.16059,1.16052,1.16057,48700000.0
2007-03-23 20:50:00,1.16044,1.16048,1.16034,1.16048,81599998.0
2007-03-23 20:51:00,1.16053,1.16053,1.16039,1.16045,49500000.0
2007-03-23 20:52:00,1.16043,1.16052,1.16043,1.1605,84400002.0
2007-03-23 20:53:00,1.16045,1.16055,1.16043,1.16054,60599999.0
2007-03-23 20:54:00,1.16055,1.16055,1.16055,1.16055,4800000.0
2007-03-23 20:55:00,1.1605,1.16057,1.16048,1.16057,90400000.0
2007-03-23 20:56:00,1.16045,1.16045,1.1604,1.16043,4800000.0
2007-03-23 20:57:00,1.16037,1.16047,1.16037,1.16047,22299999.0
2007-03-23 20:58:00,1.16057,1.16057,1.16042,1.16056,138999999.0
2007-03-23 20:59:00,1.16057,1.16064,1.16054,1.16064,177500004.0
2007-03-23 21:00:00,1.16063,1.16063,1.1605,1.1605,84000001.0
2007-03-23 21:01:00,1.16047,1.16058,1.16047,1.16055,112000001.0
2007-03-23 21:02:00,1.16047,1.16057,1.16047,1.16051,118999999.0
2007-03-23 21:03:00,1.16053,1.16055,1.16053,1.16055,19100000.0
2007-03-23 21:04:00,1.1605,1.1605,1.1605,1.1605,5600000.0
2007-03-23 21:05:00,1.16048,1.16054,1.16043,1.16048,78699999.0
2007-03-23 21:06:00,1.16052,1.16056,1.16052,1.16056,36000000.0
2007-03-23 21:07:00,1.16057,1.16061,1.16057,1.16058,83799998.0
2007-03-23 21:08:00,1.16055,1.16065,1.16055,1.16063,19000000.0
2007-03-23 21:09:00,1.16062,1.16062,1.16054,1.1606,39100000.0
2007-03-23 21:10:00,1.16055,1.16061,1.16055,1.16061,29600000.0
2007-03-23 21:11:00,1.16076,1.16094,1.16076,1.1609,83000000.0
2007-03-23 21:12:00,1.16092,1.16096,1.16079,1.1609,139700000.0
2007-03-23 21:13:00,1.16087,1.16087,1.16076,1.1608,131600001.0
2007-03-23 21:14:00,1.16075,1.16075,1.16075,1.16075,100000.0
2007-03-23 21:15:00,1.1608,1.1608,1.16075,1.16075,9600000.0
2007-03-23 21:16:00,1.16078,1.16079,1.1607,1.16079,18300000.0
2007-03-23 21:17:00,1.16077,1.16078,1.16077,1.16078,72700001.0
2007-03-23 21:18:00,1.16075,1.16077,1.1606,1.16077,116499998.0
2007-03-23 21:19:00,1.16078,1.16092,1.16068,1.16092,76599999.0
2007-03-23 21:20:00,1.16096,1.16096,1.16086,1.16093,115000000.0
2007-03-23 21:21:00,1.16081,1.16084,1.16081,1.16084,52800001.0
2007-03-23 21:22:00,1.1608,1.16086,1.1608,1.16086,44000000.0
2007-03-23 21:23:00,1.1609,1.1609,1.1609,1.1609,13500000.0
2007-03-23 21:24:00,1.16083,1.16093,1.16078,1.16093,133199999.0
2007-03-23 21:25:00,1.16075,1.16075,1.16064,1.16064,46000002.0
2007-03-23 21:26:00,1.16069,1.16069,1.16063,1.16063,81200001.0
2007-03-23 21:27:00,1.16088,1.16088,1.16085,1.16088,34400000.0
2007-03-23 21:28:00,1.16085,1.16085,1.16073,1.16073,18300000.0
2007-03-23 21:29:00,1.16076,1.16082,1.16072,1.16072,44299999.0
2007-03-23 21:30:00,1.16074,1.16078,1.16055,1.16055,61400001.0
2007-03-23 21:31:00,1.1606,1.1606,1.1606,1.1606,33400001.0
2007-03-23 21:32:00,1.16063,1.16063,1.16063,1.16063,11300000.0
2007-03-23 21:33:00,1.16053,1.16071,1.16053,1.1606,119700002.0
2007-03-23 21:34:00,1.16065,1.16075,1.16065,1.16075,52600002.0
2007-03-23 21:35:00,1.16067,1.16075,1.16064,1.16069,257799997.0
2007-03-23 21:36:00,1.16068,1.16077,1.16064,1.16077,76799999.0
2007-03-23 21:37:00,1.16077,1.16078,1.16069,1.16073,56999999.0
2007-03-23 21:38:00,1.16078,1.16084,1.16075,1.16075,4100000.0
2007-03-23 21:39:00,1.16078,1.16078,1.16067,1.16072,71500001.0
2007-03-23 21:40:00,1.16068,1.16068,1.16067,1.16067,16000000.0
2007-03-23 21:41:00,1.16069,1.16081,1.16069,1.16081,14200000.0
2007-03-23 21:42:00,1.16083,1.161,1.16069,1.161,63999999.0
2007-03-23 21:43:00,1.16078,1.16078,1.16078,1.16078,34700001.0
2007-03-23 21:44:00,1.16085,1.16085,1.16077,1.16082,47300000.0
2007-03-23 21:45:00,1.16092,1.16095,1.16092,1.16095,12000000.0
2007-03-23 21:46:00,1.16093,1.16093,1.16075,1.16075,27899999.0
2007-03-23 21:47:00,1.16075,1.16081,1.16071,1.16075,127131142.0
2007-03-23 21:48:00,1.1608,1.16089,1.16077,1.16077,41200000.0
2007-03-23 21:49:00,1.16076,1.16083,1.16075,1.16083,18500000.0
2007-03-23 21:50:00,1.1608,1.16085,1.1608,1.16085,8900000.0
2007-03-23 21:51:00,1.16082,1.16082,1.16082,1.16082,32000000.0
2007-03-23 21:52:00,1.1607,1.1607,1.16063,1.16063,26000001.0
2007-03-23 21:53:00,1.16062,1.16072,1.16059,1.16059,73599999.0
2007-03-23 21:54:00,1.16055,1.16055,1.16055,1.16055,17700001.0
2007-03-23 21:55:00,1.16058,1.16061,1.16055,1.16057,55400002.0
2007-03-23 21:56:00,1.1605,1.16054,1.16044,1.16048,122599999.0
2007-03-23 21:57:00,1.16041,1.16041,1.16035,1.16035,57900000.0
2007-03-23 21:58:00,1.16044,1.16046,1.16036,1.16036,132100000.0
2007-03-23 21:59:00,1.16042,1.16043,1.16026,1.16038,35300000.0
2007-03-23 22:00:00,1.16047,1.16059,1.16047,1.16058,147499999.0
2007-03-23 22:01:00,1.1606,1.1606,1.1606,1.1606,17700001.0
2007-03-23 22:02:00,1.16064,1.16076,1.16064,1.16065,139899999.0
2007-03-23 22:03:00,1.16067,1.1607,1.16059,1.16063,108800001.0
2007-03-23 22:04:00,1.16068,1.16077,1.16068,1.16077,17600000.0
2007-03-23 22:05:00,1.16085,1.16092,1.16085,1.16092,17700000.0
2007-03-23 22:06:00,1.16085,1.16085,1.16085,1.16085,19900000.0
2007-03-23 22:07:00,1.16062,1.16069,1.16056,1.16068,133700002.0
2007-03-23 22:08:00,1.1606,1.1606,1.1606,1.1606,1700000.0
2007-03-23 22:09:00,1.16062,1.16068,1.16059,1.16068,26500000.0
2007-03-23 22:10:00,1.16069,1.16082,1.16053,1.16053,123300001.0
2007-03-23 22:11:00,1.16047,1.16053,1.16045,1.16053,23200000.0
2007-03-23 22:12:00,1.1607,1.16073,1.16064,1.16065,82400000.0
2007-03-23 22:13:00,1.16063,1.16068,1.16059,1.16062,75599999.0
2007-03-23 22:14:00,1.16067,1.16067,1.16049,1.16059,77899999.0
2007-03-23 22:15:00,1.16057,1.16061,1.16057,1.16061,30300001.0
2007-03-23 22:16:00,1.16052,1.1606,1.1605,1.1605,68700000.0
2007-03-23 22:17:00,1.1605,1.1605,1.1605,1.1605,3100000.0
2007-03-23 22:18:00,1.16051,1.16062,1.16041,1.16051,85331140.0
2007-03-23 22:19:00,1.16046,1.16046,1.16039,1.16039,14500000.0
2007-03-23 22:20:00,1.16041,1.16064,1.16041,1.16064,186599997.0
2007-03-23 22:21:00,1.1606,1.1606,1.1606,1.1606,4000000.0
2007-03-23 22:22:00,1.16058,1.16058,1.1605,1.16056,67699999.0
2007-03-23 22:23:00,1.1606,1.1606,1.1606,1.1606,800000.0
2007-03-23 22:24:00,1.16055,1.16064,1.16051,1.16064,86299999.0
2007-03-23 22:25:00,1.16035,1.1606,1.16035,1.1606,9400000.0
2007-03-23 22:26:00,1.16065,1.16065,1.1606,1.1606,59500000.0
2007-03-23 22:27:00,1.16065,1.16067,1.16065,1.16067,20100000.0
2007-03-23 22:28:00,1.16068,1.16068,1.1606,1.16062,58000001.0
2007-03-23 22:29:00,1.16058,1.16062,1.16057,1.16061,122599999.0
2007-03-23 22:30:00,1.16057,1.16064,1.16049,1.16064,49399999.0
2007-03-23 22:31:00,1.16059,1.16063,1.16059,1.16063,38700000.0
2007-03-23 22:32:00,1.1607,1.1607,1.16067,1.16067,12800000.0
2007-03-23 22:33:00,1.16072,1.16082,1.1607,1.16082,64900000.0
2007-03-23 22:34:00,1.16067,1.16074,1.16065,1.16065,45900000.0
2007-03-23 22:35:00,1.16055,1.16055,1.16045,1.16045,37200002.0
2007-03-23 22:36:00,1.16044,1.16052,1.16044,1.1605,36000000.0
2007-03-23 22:37:00,1.16042,1.16051,1.16042,1.16046,90799999.0
2007-03-23 22:38:00,1.16072,1.16077,1.16072,1.16077,30900001.0
2007-03-23 22:39:00,1.1608,1.1608,1.1608,1.1608,3100000.0
2007-03-23 22:40:00,1.16075,1.1608,1.16075,1.1608,29400001.0
2007-03-23 22:41:00,1.1608,1.1608,1.1608,1.1608,6400000.0
2007-03-23 22:42:00,1.16065,1.16081,1.16065,1.16081,114300000.0
2007-03-23 22:43:00,1.16069,1.16069,1.16055,1.16055,81300001.0
2007-03-23 22:44:00,1.16076,1.16076,1.16064,1.16065,77500000.0
2007-03-23 22:45:00,1.16074,1.16074,1.16071,1.16071,5400000.0
2007-03-23 22:46:00,1.16064,1.1607,1.16054,1.1606,96999998.0
2007-03-23 22:47:00,1.16067,1.16067,1.16058,1.16058,55400002.0
2007-03-23 22:48:00,1.1605,1.1607,1.1605,1.1607,83700000.0
2007-03-23 22:49:00,1.16078,1.16092,1.16077,1.16092,23500000.0
2007-03-23 22:50:00,1.16083,1.16083,1.16077,1.16077,40000000.0
2007-03-23 22:51:00,1.16064,1.16075,1.16056,1.1606,119499999.0
2007-03-23 22:52:00,1.16071,1.16071,1.16052,1.16062,125299998.0
2007-03-23 22:53:00,1.16067,1.16074,1.16057,1.16068,67800002.0
2007-03-23 22:54:00,1.16066,1.16066,1.16055,1.16055,69499999.0
2007-03-23 22:55:00,1.16063,1.16076,1.16063,1.16073,23400000.0
2007-03-23 22:56:00,1.16082,1.16088,1.16077,1.16088,141099998.0
2007-03-23 22:57:00,1.16067,1.16067,1.16038,1.16038,35000000.0
2007-03-23 22:58:00,1.1604,1.1604,1.16008,1.16019,141299999.0
2007-03-23 22:59:00,1.16045,1.16053,1.16036,1.16047,61100000.0
2007-03-26 00:00:00,1.1606,1.1607,1.1606,1.1607,43900001.0
2007-03-26 00:01:00,1.1608,1.1609,1.1606,1.1607,43900001.0
2007-03-26 00:04:00,1.1608,1.1609,1.1608,1.1609,43900001.0
2007-03-26 00:09:00,1.1611,1.1611,1.1611,1.1611,43900001.0
2007-03-26 00:15:00,1.161,1.1611,1.1605,1.1605,43900001.0
2007-03-26 00:17:00,1.1608,1.1608,1.1608,1.1608,43900001.0
2007-03-26 00:18:00,1.1609,1.1609,1.1609,1.1609,43900001.0
2007-03-26 00:20:00,1.161,1.161,1.161,1.161,43900001.0
2007-03-26 00:35:00,1.1613,1.1613,1.1611,1.1611,43900001.0
2007-03-26 00:36:00,1.161,1.161,1.1609,1.1609,43900001.0
2007-03-26 00:53:00,1.1611,1.1613,1.1611,1.1613,43900001.0
2007-03-26 00:54:00,1.1612,1.1612,1.1612,1.1612,43900001.0
2007-03-26 00:56:00,1.1611,1.1611,1.1611,1.1611,43900001.0
2007-03-26 00:58:00,1.161,1.161,1.161,1.161,43900001.0
2007-03-26 00:59:00,1.1611,1.1611,1.1611,1.1611,43900001.0
2007-03-26 01:00:00,1.161,1.161,1.161,1.161,43900001.0
2007-03-26 01:13:00,1.1609,1.1609,1.1609,1.1609,43900001.0
2007-03-26 01:20:00,1.161,1.161,1.161,1.161,43900001.0
2007-03-26 01:26:00,1.1609,1.1609,1.1609,1.1609,43900001.0
2007-03-26 01:32:00,1.161,1.1611,1.1609,1.161,43900001.0
2007-03-26 01:33:00,1.1609,1.1609,1.1609,1.1609,43900001.0
2007-03-26 01:35:00,1.1608,1.1608,1.1608,1.1608,43900001.0
2007-03-26 01:37:00,1.1607,1.1607,1.1606,1.1606,43900001.0
2007-03-26 01:38:00,1.1607,1.1607,1.1606,1.1607,43900001.0
2007-03-26 01:40:00,1.1606,1.1607,1.1606,1.1606,43900001.0
2007-03-26 01:41:00,1.1607,1.1607,1.1607,1.1607,43900001.0
2007-03-26 01:42:00,1.1606,1.1608,1.1606,1.1607,43900001.0
2007-03-26 01:44:00,1.1606,1.1607,1.1606,1.1607,43900001.0
2007-03-26 01:45:00,1.1606,1.1606,1.1606,1.1606,43900001.0
2007-03-26 01:47:00,1.1607,1.1607,1.1606,1.1606,43900001.0
2007-03-26 01:49:00,1.1607,1.1607,1.1607,1.1607,43900001.0
2007-03-26 01:51:00,1.1608,1.1608,1.1608,1.1608,43900001.0
2007-03-26 02:00:00,1.16083,1.16083,1.16072,1.16072,43900001.0
2007-03-26 02:01:00,1.16055,1.16058,1.16055,1.16058,28600000.0
2007-03-26 02:02:00,1.16032,1.16081,1.16032,1.16068,147600001.0
2007-03-26 02:03:00,1.1607,1.1607,1.1607,1.1607,11700000.0
2007-03-26 02:04:00,1.16073,1.16073,1.16052,1.16052,31900000.0
2007-03-26 02:05:00,1.16062,1.16068,1.16062,1.16068,3200000.0
2007-03-26 02:06:00,1.16074,1.16085,1.16074,1.16085,57900000.0
2007-03-26 02:07:00,1.16092,1.16092,1.16076,1.16087,99300002.0
2007-03-26 02:08:00,1.16085,1.16092,1.16085,1.16092,9600000.0
2007-03-26 02:09:00,1.16095,1.16095,1.16087,1.16087,8000000.0
2007-03-26 02:10:00,1.16092,1.1611,1.16092,1.1611,64500002.0
2007-03-26 02:11:00,1.16112,1.16119,1.16111,1.16118,35100000.0
2007-03-26 02:12:00,1.16113,1.16113,1.16113,1.16113,51700001.0
2007-03-26 02:13:00,1.1611,1.16117,1.1611,1.16113,56600001.0
2007-03-26 02:14:00,1.16108,1.16108,1.16107,1.16107,81900002.0
2007-03-26 02:15:00,1.16095,1.16102,1.16095,1.16102,44100000.0
2007-03-26 02:16:00,1.16114,1.16114,1.16108,1.16109,21600000.0
2007-03-26 02:17:00,1.1611,1.1611,1.1611,1.1611,800000.0
2007-03-26 02:18:00,1.16112,1.16115,1.16112,1.16115,10200000.0
2007-03-26 02:19:00,1.16093,1.16093,1.1608,1.1608,20000000.0
2007-03-26 02:20:00,1.16112,1.16112,1.16099,1.16099,36900000.0
2007-03-26 02:21:00,1.16085,1.16104,1.16078,1.16078,134600000.0
2007-03-26 02:22:00,1.1608,1.1608,1.16073,1.16073,20100000.0
2007-03-26 02:23:00,1.16099,1.16099,1.1609,1.16098,41700000.0
2007-03-26 02:24:00,1.16094,1.16101,1.16094,1.16101,73300001.0
2007-03-26 02:25:00,1.16095,1.161,1.16095,1.161,36900000.0
2007-03-26 02:26:00,1.16095,1.16095,1.16092,1.16092,35900000.0
2007-03-26 02:27:00,1.16085,1.16085,1.1608,1.1608,4800000.0
2007-03-26 02:28:00,1.16077,1.16093,1.16077,1.16093,82300002.0
2007-03-26 02:29:00,1.161,1.161,1.16097,1.16097,20700000.0
2007-03-26 02:30:00,1.16096,1.16102,1.16077,1.16102,113400003.0
2007-03-26 02:31:00,1.16095,1.16098,1.16095,1.16098,11100000.0
2007-03-26 02:32:00,1.16069,1.16082,1.16069,1.16082,87000000.0
2007-03-26 02:33:00,1.1609,1.1609,1.1609,1.1609,29500000.0
2007-03-26 02:34:00,1.16097,1.16107,1.16094,1.16107,67299999.0
2007-03-26 02:35:00,1.16102,1.1611,1.16102,1.1611,24700001.0
2007-03-26 02:36:00,1.16112,1.16112,1.1611,1.1611,9300000.0
2007-03-26 02:37:00,1.1611,1.1611,1.1611,1.1611,7100000.0
2007-03-26 02:38:00,1.16106,1.16115,1.16106,1.16115,45700000.0
2007-03-26 02:39:00,1.1612,1.1612,1.16092,1.16092,26900001.0
2007-03-26 02:40:00,1.1611,1.1611,1.1611,1.1611,35800000.0
2007-03-26 02:41:00,1.16115,1.16115,1.16115,1.16115,6400000.0
2007-03-26 02:42:00,1.16108,1.16108,1.161,1.16108,116800002.0
2007-03-26 02:43:00,1.16102,1.16114,1.16096,1.16114,71800000.0
2007-03-26 02:44:00,1.16109,1.16125,1.16109,1.16125,41100000.0
2007-03-26 02:45:00,1.16129,1.16131,1.16129,1.16131,35300000.0
2007-03-26 02:46:00,1.1614,1.1614,1.1614,1.1614,4000000.0
2007-03-26 02:47:00,1.1614,1.1614,1.1614,1.1614,27500000.0
2007-03-26 02:48:00,1.1614,1.1614,1.1614,1.1614,15200000.0
2007-03-26 02:49:00,1.16142,1.16142,1.16142,1.16142,800000.0
2007-03-26 02:50:00,1.16145,1.16145,1.16145,1.16145,1400000.0
2007-03-26 02:51:00,1.16144,1.16144,1.16132,1.1614,94799999.0
2007-03-26 02:52:00,1.16144,1.16146,1.16144,1.16146,16700000.0
2007-03-26 02:53:00,1.16145,1.16145,1.16145,1.16145,9600000.0
2007-03-26 02:54:00,1.16148,1.16181,1.16148,1.16178,110300000.0
2007-03-26 02:55:00,1.16168,1.16212,1.16168,1.16194,57300001.0
2007-03-26 02:56:00,1.162,1.162,1.16195,1.162,64999998.0
2007-03-26 02:57:00,1.16188,1.16196,1.16183,1.16196,38000000.0
2007-03-26 02:58:00,1.16202,1.16211,1.16198,1.1621,114199999.0
2007-03-26 02:59:00,1.16212,1.16212,1.16203,1.16207,115100000.0
2007-03-26 03:00:00,1.16185,1.16196,1.16178,1.16178,35600000.0
2007-03-26 03:01:00,1.16206,1.16206,1.16199,1.16199,22600000.0
2007-03-26 03:02:00,1.162,1.162,1.16179,1.16195,92700000.0
2007-03-26 03:03:00,1.16205,1.16221,1.162,1.162,73400000.0
2007-03-26 03:04:00,1.1621,1.16246,1.1621,1.16235,79100002.0
2007-03-26 03:05:00,1.16231,1.16266,1.1622,1.16266,96899999.0
2007-03-26 03:06:00,1.16281,1.16308,1.16281,1.16308,57600001.0
2007-03-26 03:07:00,1.16303,1.16303,1.16284,1.16296,90100000.0
2007-03-26 03:08:00,1.1629,1.16298,1.1629,1.16292,21600000.0
2007-03-26 03:09:00,1.16288,1.16299,1.16288,1.16296,129900002.0
2007-03-26 03:10:00,1.16274,1.16274,1.16258,1.1626,64800000.0
2007-03-26 03:11:00,1.16267,1.16267,1.16243,1.16245,87000001.0
2007-03-26 03:12:00,1.16238,1.16261,1.16238,1.16259,118000000.0
2007-03-26 03:13:00,1.16265,1.16265,1.16265,1.16265,24700001.0
2007-03-26 03:14:00,1.16242,1.16244,1.1623,1.1623,169999995.0
2007-03-26 03:15:00,1.16234,1.16234,1.16224,1.16232,121999999.0
2007-03-26 03:16:00,1.16222,1.16247,1.16222,1.16232,160900000.0
2007-03-26 03:17:00,1.16256,1.16259,1.16256,1.16259,17900000.0
2007-03-26 03:18:00,1.16259,1.16259,1.16256,1.16256,4800000.0
2007-03-26 03:19:00,1.16262,1.16269,1.1626,1.1626,50300000.0
2007-03-26 03:20:00,1.16246,1.16246,1.16233,1.16233,17800000.0
2007-03-26 03:21:00,1.16264,1.16282,1.16264,1.16277,44200000.0
2007-03-26 03:22:00,1.16282,1.16282,1.16271,1.16271,21700000.0
2007-03-26 03:23:00,1.16265,1.16283,1.16265,1.1627,76200001.0
2007-03-26 03:24:00,1.16277,1.16277,1.16276,1.16276,26300000.0
2007-03-26 03:25:00,1.16251,1.16253,1.16238,1.16247,84999998.0
2007-03-26 03:26:00,1.1627,1.1627,1.16268,1.16268,1600000.0
2007-03-26 03:27:00,1.1627,1.1627,1.1627,1.1627,44699999.0
2007-03-26 03:28:00,1.16266,1.16279,1.16266,1.16277,37399999.0
2007-03-26 03:29:00,1.16273,1.16273,1.1626,1.1626,27200000.0
2007-03-26 03:30:00,1.16273,1.16285,1.1627,1.16281,194300003.0
2007-03-26 03:31:00,1.16288,1.16305,1.16288,1.16305,10000000.0
2007-03-26 03:32:00,1.16308,1.16317,1.163,1.16317,228700001.0
2007-03-26 03:33:00,1.16317,1.16328,1.16317,1.16328,70899999.0
2007-03-26 03:34:00,1.16325,1.16325,1.16308,1.16315,89900001.0
2007-03-26 03:35:00,1.16302,1.16302,1.16282,1.16301,64400000.0
2007-03-26 03:36:00,1.16307,1.16307,1.16274,1.16296,107600001.0
2007-03-26 03:37:00,1.16317,1.16322,1.16313,1.16322,106299998.0
2007-03-26 03:38:00,1.16296,1.16307,1.16283,1.16307,116200002.0
2007-03-26 03:39:00,1.16311,1.16311,1.16293,1.163,65299999.0
2007-03-26 03:40:00,1.16303,1.16303,1.16292,1.16299,179100002.0
2007-03-26 03:41:00,1.16304,1.16314,1.16302,1.16308,86600003.0
2007-03-26 03:42:00,1.16302,1.16302,1.16302,1.16302,4000000.0
2007-03-26 03:43:00,1.16299,1.16299,1.16295,1.16299,47500000.0
2007-03-26 03:44:00,1.16276,1.16296,1.16276,1.16285,98200000.0
2007-03-26 03:45:00,1.16292,1.16295,1.16273,1.16288,112700000.0
2007-03-26 03:46:00,1.16307,1.16307,1.16301,1.16305,44500000.0
2007-03-26 03:47:00,1.16307,1.16311,1.16303,1.16311,56500000.0
2007-03-26 03:48:00,1.1631,1.16322,1.1631,1.16313,142400001.0
2007-03-26 03:49:00,1.16312,1.16319,1.16312,1.16317,33299999.0
2007-03-26 03:50:00,1.16322,1.16322,1.16306,1.16313,49600000.0
2007-03-26 03:51:00,1.16319,1.16323,1.16315,1.16319,82800000.0
2007-03-26 03:52:00,1.16299,1.16306,1.16299,1.16306,37800000.0
2007-03-26 03:53:00,1.16312,1.16315,1.16311,1.16311,78999999.0
2007-03-26 03:54:00,1.16312,1.16312,1.16299,1.16303,48300001.0
2007-03-26 03:55:00,1.16314,1.16321,1.16311,1.16317,149399997.0
2007-03-26 03:56:00,1.16315,1.16315,1.16305,1.16305,6500000.0
2007-03-26 03:57:00,1.16307,1.16307,1.16289,1.16289,69300001.0
2007-03-26 03:58:00,1.16311,1.16311,1.16303,1.16303,32000000.0
2007-03-26 03:59:00,1.16306,1.16313,1.16306,1.16313,52200001.0
2007-03-26 04:00:00,1.16308,1.16308,1.16305,1.16305,5600000.0
2007-03-26 04:01:00,1.16291,1.16314,1.16291,1.16309,161200001.0
2007-03-26 04:02:00,1.16305,1.16305,1.16305,1.16305,23199999.0
2007-03-26 04:03:00,1.16305,1.16309,1.16302,1.16302,70700002.0
2007-03-26 04:04:00,1.16313,1.16313,1.16283,1.16283,76199999.0
2007-03-26 04:05:00,1.16305,1.16316,1.16305,1.16316,88300002.0
2007-03-26 04:06:00,1.16288,1.16306,1.16286,1.1629,119100001.0
2007-03-26 04:07:00,1.16299,1.16308,1.16299,1.163,92300000.0
2007-03-26 04:08:00,1.16304,1.16314,1.16296,1.16301,70300000.0
2007-03-26 04:09:00,1.16305,1.16305,1.16305,1.16305,2400000.0
2007-03-26 04:10:00,1.16293,1.16304,1.16289,1.16302,91200002.0
2007-03-26 04:11:00,1.16287,1.16296,1.16285,1.16285,84599997.0
2007-03-26 04:12:00,1.1631,1.1631,1.1631,1.1631,35099998.0
2007-03-26 04:13:00,1.16305,1.16305,1.16305,1.16305,7300000.0
2007-03-26 04:14:00,1.16308,1.16317,1.16302,1.16317,76399999.0
2007-03-26 04:15:00,1.1631,1.16318,1.16287,1.16295,247200003.0
2007-03-26 04:16:00,1.16312,1.16317,1.16312,1.16314,14400000.0
2007-03-26 04:17:00,1.16309,1.16314,1.16302,1.16302,137100003.0
2007-03-26 04:18:00,1.1629,1.16306,1.16287,1.16289,106200001.0
2007-03-26 04:19:00,1.1631,1.16312,1.1631,1.16312,16700000.0
2007-03-26 04:20:00,1.16316,1.16317,1.16316,1.16316,44500001.0
2007-03-26 04:21:00,1.16325,1.16334,1.16318,1.16318,92500002.0
2007-03-26 04:22:00,1.16336,1.16336,1.16334,1.16334,7500000.0
2007-03-26 04:23:00,1.16325,1.16325,1.1631,1.1631,35200000.0
2007-03-26 04:24:00,1.16343,1.16343,1.16306,1.16316,118599999.0
2007-03-26 04:25:00,1.16335,1.16356,1.16335,1.16351,52200000.0
2007-03-26 04:26:00,1.16352,1.16353,1.1634,1.1634,119399997.0
2007-03-26 04:27:00,1.16328,1.16344,1.16326,1.16344,157500004.0
2007-03-26 04:28:00,1.16344,1.16346,1.16344,1.16346,12900000.0
2007-03-26 04:29:00,1.16349,1.16351,1.16343,1.16343,63500001.0
2007-03-26 04:30:00,1.16343,1.16345,1.16343,1.16345,29500001.0
2007-03-26 04:31:00,1.16335,1.1635,1.16335,1.16348,124899998.0
2007-03-26 04:32:00,1.16329,1.16339,1.16314,1.16325,143899998.0
2007-03-26 04:33:00,1.16345,1.16345,1.16325,1.16327,125699998.0
2007-03-26 04:34:00,1.16334,1.16349,1.16334,1.16349,170800005.0
2007-03-26 04:35:00,1.16347,1.16348,1.16347,1.16348,4000000.0
2007-03-26 04:36:00,1.16341,1.16349,1.16341,1.16341,10400000.0
2007-03-26 04:37:00,1.16335,1.16344,1.16325,1.1633,155099996.0
2007-03-26 04:38:00,1.16331,1.16331,1.16324,1.16324,25200000.0
2007-03-26 04:39:00,1.16315,1.16315,1.16315,1.16315,12000000.0
2007-03-26 04:40:00,1.1632,1.1632,1.1632,1.1632,9600000.0
2007-03-26 04:41:00,1.1632,1.1632,1.1632,1.1632,4800000.0
2007-03-26 04:42:00,1.16294,1.16311,1.16294,1.16311,78099999.0
2007-03-26 04:43:00,1.16307,1.16315,1.16294,1.16315,92400001.0
2007-03-26 04:44:00,1.16293,1.16321,1.16285,1.16321,69400000.0
2007-03-26 04:45:00,1.16303,1.16306,1.16289,1.16306,67800002.0
2007-03-26 04:46:00,1.16316,1.16321,1.16293,1.16321,118599998.0
2007-03-26 04:47:00,1.1629,1.16302,1.16282,1.16302,94999999.0
2007-03-26 04:48:00,1.16325,1.16325,1.16305,1.16305,42500000.0
2007-03-26 04:49:00,1.1629,1.1629,1.16267,1.16267,23300000.0
2007-03-26 04:50:00,1.16257,1.16257,1.16239,1.16239,68500000.0
2007-03-26 04:51:00,1.16233,1.16234,1.16218,1.1622,114200001.0
2007-03-26 04:52:00,1.16236,1.16236,1.16219,1.16224,48600000.0
2007-03-26 04:53:00,1.16225,1.16235,1.16214,1.16233,127799998.0
2007-03-26 04:54:00,1.16233,1.1625,1.1623,1.1625,103900000.0
2007-03-26 04:55:00,1.16256,1.16258,1.16256,1.16258,4800000.0
2007-03-26 04:56:00,1.1626,1.16265,1.1626,1.16265,7400000.0
2007-03-26 04:57:00,1.16267,1.16279,1.16267,1.16275,102100002.0
2007-03-26 04:58:00,1.16279,1.16291,1.16271,1.16271,49600000.0
2007-03-26 04:59:00,1.16235,1.16235,1.1623,1.1623,49500002.0
2007-03-26 05:00:00,1.16235,1.16251,1.16222,1.16244,76699999.0
2007-03-26 05:01:00,1.16237,1.16237,1.16204,1.16232,74999999.0
2007-03-26 05:02:00,1.1623,1.16235,1.1623,1.1623,197799999.0
2007-03-26 05:03:00,1.16224,1.16224,1.16208,1.16209,87500000.0
2007-03-26 05:04:00,1.16206,1.1622,1.16202,1.16217,185900000.0
2007-03-26 05:05:00,1.16215,1.16218,1.16213,1.16215,66899998.0
2007-03-26 05:06:00,1.16217,1.16218,1.16193,1.16211,64400001.0
2007-03-26 05:07:00,1.16192,1.16211,1.16192,1.16211,182200002.0
2007-03-26 05:08:00,1.16223,1.16223,1.16212,1.16222,68000000.0
2007-03-26 05:09:00,1.16216,1.16236,1.16216,1.16224,67700001.0
2007-03-26 05:10:00,1.16226,1.16226,1.16204,1.16209,95999998.0
2007-03-26 05:11:00,1.16195,1.162,1.16195,1.162,80999999.0
2007-03-26 05:12:00,1.16218,1.16227,1.16218,1.16227,17700000.0
2007-03-26 05:13:00,1.16231,1.16233,1.16205,1.16209,123200000.0
2007-03-26 05:14:00,1.16233,1.16233,1.16222,1.16222,51799999.0
2007-03-26 05:15:00,1.16215,1.16226,1.16215,1.16217,182300004.0
2007-03-26 05:16:00,1.16217,1.16224,1.1621,1.16215,423500003.0
2007-03-26 05:17:00,1.16215,1.16215,1.16215,1.16215,36700000.0
2007-03-26 05:18:00,1.1621,1.16215,1.1621,1.16215,64699998.0
2007-03-26 05:19:00,1.16215,1.16225,1.16215,1.16225,27900001.0
2007-03-26 05:20:00,1.16205,1.16228,1.16201,1.16201,255600001.0
2007-03-26 05:21:00,1.16216,1.16216,1.16189,1.16192,88800000.0
2007-03-26 05:22:00,1.16232,1.16242,1.16231,1.16231,98299999.0
2007-03-26 05:23:00,1.16228,1.16228,1.16223,1.16224,85400002.0
2007-03-26 05:24:00,1.1622,1.16225,1.1622,1.16225,189500002.0
2007-03-26 05:25:00,1.1622,1.16225,1.16215,1.16215,313899997.0
2007-03-26 05:26:00,1.1622,1.1622,1.16215,1.16215,87800000.0
2007-03-26 05:27:00,1.16213,1.1622,1.1621,1.16215,165800001.0
2007-03-26 05:28:00,1.16215,1.1622,1.16215,1.1622,1400000.0
2007-03-26 05:29:00,1.16213,1.16215,1.16206,1.16215,44400000.0
2007-03-26 05:30:00,1.16215,1.16225,1.16215,1.1622,302699999.0
2007-03-26 05:31:00,1.16215,1.16215,1.16215,1.16215,3200000.0
2007-03-26 05:32:00,1.1622,1.16225,1.1622,1.1622,291100004.0
2007-03-26 05:33:00,1.16209,1.16209,1.16206,1.16206,1600000.0
2007-03-26 05:34:00,1.16215,1.1622,1.16214,1.16218,32700000.0
2007-03-26 05:35:00,1.16205,1.16226,1.16196,1.16226,172999999.0
2007-03-26 05:36:00,1.16198,1.16198,1.16182,1.16182,82999998.0
2007-03-26 05:37:00,1.16205,1.16215,1.16205,1.16205,103700001.0
2007-03-26 05:38:00,1.16205,1.16215,1.16205,1.16215,238199996.0
2007-03-26 05:39:00,1.16217,1.1622,1.16213,1.16213,108200001.0
2007-03-26 05:40:00,1.16207,1.16207,1.16202,1.16202,55399999.0
2007-03-26 05:41:00,1.16205,1.16215,1.16192,1.16192,117200003.0
2007-03-26 05:42:00,1.16212,1.16212,1.16199,1.16208,136200000.0
2007-03-26 05:43:00,1.16215,1.16215,1.16203,1.16206,163099998.0
2007-03-26 05:44:00,1.16205,1.16207,1.162,1.16207,143699999.0
2007-03-26 05:45:00,1.16183,1.16192,1.16172,1.16192,146899999.0
2007-03-26 05:46:00,1.16198,1.16201,1.16193,1.16193,63700002.0
2007-03-26 05:47:00,1.16188,1.16188,1.16179,1.16188,93499999.0
2007-03-26 05:48:00,1.1619,1.1619,1.1619,1.1619,84599997.0
2007-03-26 05:49:00,1.16165,1.162,1.16165,1.162,86700000.0
2007-03-26 05:50:00,1.162,1.162,1.16173,1.16173,175899999.0
2007-03-26 05:51:00,1.16183,1.16183,1.16174,1.16174,81600001.0
2007-03-26 05:52:00,1.16197,1.16203,1.1619,1.16203,121800001.0
2007-03-26 05:53:00,1.162,1.16205,1.16195,1.16195,136099998.0
2007-03-26 05:54:00,1.16195,1.16205,1.16195,1.162,149599998.0
2007-03-26 05:55:00,1.162,1.16205,1.16195,1.16205,100200000.0
2007-03-26 05:56:00,1.16198,1.16198,1.1619,1.1619,157100002.0
2007-03-26 05:57:00,1.1619,1.16211,1.1619,1.16203,495700001.0
2007-03-26 05:58:00,1.16206,1.16211,1.16198,1.16198,174300003.0
2007-03-26 05:59:00,1.16192,1.16209,1.16192,1.16198,126900001.0
2007-03-26 06:00:00,1.16196,1.16211,1.1619,1.1619,137299999.0
2007-03-26 06:01:00,1.16204,1.1621,1.16182,1.16182,137000001.0
2007-03-26 06:02:00,1.16204,1.16204,1.16187,1.16187,38000000.0
2007-03-26 06:03:00,1.16193,1.16193,1.16193,1.16193,18299999.0
2007-03-26 06:04:00,1.16203,1.1621,1.16203,1.16207,56700000.0
2007-03-26 06:05:00,1.16203,1.16203,1.16185,1.1619,131500000.0
2007-03-26 06:06:00,1.16207,1.16214,1.16207,1.16214,177699999.0
2007-03-26 06:07:00,1.16214,1.16214,1.16205,1.16206,95000000.0
2007-03-26 06:08:00,1.16202,1.16209,1.16202,1.16207,85099999.0
2007-03-26 06:09:00,1.16206,1.16213,1.16206,1.16209,51100000.0
2007-03-26 06:10:00,1.16211,1.16217,1.16201,1.16205,84200000.0
2007-03-26 06:11:00,1.16212,1.16214,1.1621,1.16212,158700004.0
2007-03-26 06:12:00,1.16194,1.16195,1.16184,1.16185,223700001.0
2007-03-26 06:13:00,1.16207,1.16218,1.16206,1.16214,194400001.0
2007-03-26 06:14:00,1.16196,1.16196,1.16184,1.1619,135900001.0
2007-03-26 06:15:00,1.16188,1.16191,1.16179,1.16179,86300000.0
2007-03-26 06:16:00,1.16207,1.16218,1.16207,1.16218,118100003.0
2007-03-26 06:17:00,1.16173,1.1619,1.16173,1.16187,110200000.0
2007-03-26 06:18:00,1.16177,1.16195,1.16177,1.16195,88300001.0
2007-03-26 06:19:00,1.1619,1.16212,1.1619,1.16193,147299999.0
2007-03-26 06:20:00,1.1622,1.1622,1.16215,1.1622,317200000.0
2007-03-26 06:21:00,1.1622,1.16225,1.1622,1.1622,111699999.0
2007-03-26 06:22:00,1.1622,1.1622,1.16199,1.16206,102100002.0
2007-03-26 06:23:00,1.16215,1.1622,1.16215,1.16217,56300001.0
2007-03-26 06:24:00,1.1622,1.16223,1.1622,1.1622,49100000.0
2007-03-26 06:25:00,1.1622,1.1622,1.1622,1.1622,80300000.0
2007-03-26 06:26:00,1.16216,1.16233,1.16216,1.16227,84400000.0
2007-03-26 06:27:00,1.1622,1.1622,1.16213,1.1622,248599998.0
2007-03-26 06:28:00,1.1622,1.1622,1.1622,1.1622,83199999.0
2007-03-26 06:29:00,1.16218,1.16219,1.16213,1.16219,119399996.0
2007-03-26 06:30:00,1.1621,1.16217,1.1621,1.16212,217999997.0
2007-03-26 06:31:00,1.16212,1.16224,1.16209,1.16219,281700002.0
2007-03-26 06:32:00,1.16187,1.16237,1.16187,1.16213,108900000.0
2007-03-26 06:33:00,1.16205,1.16214,1.16194,1.16194,90200002.0
2007-03-26 06:34:00,1.16218,1.16218,1.16212,1.16212,92400004.0
2007-03-26 06:35:00,1.162,1.16205,1.162,1.16205,11200000.0
2007-03-26 06:36:00,1.16215,1.16215,1.16205,1.16205,46100001.0
2007-03-26 06:37:00,1.16206,1.16213,1.16206,1.16213,89500001.0
2007-03-26 06:38:00,1.16199,1.16201,1.16199,1.16201,4800000.0
2007-03-26 06:39:00,1.16217,1.16223,1.16217,1.16223,52099999.0
2007-03-26 06:40:00,1.16201,1.16203,1.1619,1.16196,129499997.0
2007-03-26 06:41:00,1.16228,1.1623,1.16217,1.16222,68500000.0
2007-03-26 06:42:00,1.16205,1.16205,1.162,1.16205,91100002.0
2007-03-26 06:43:00,1.16211,1.16224,1.16211,1.16217,163900001.0
2007-03-26 06:44:00,1.16204,1.16227,1.16204,1.16219,61200000.0
2007-03-26 06:45:00,1.16211,1.16222,1.16211,1.16213,190399999.0
2007-03-26 06:46:00,1.16216,1.16226,1.16211,1.16222,446200001.0
2007-03-26 06:47:00,1.16217,1.16223,1.16212,1.16219,533100000.0
2007-03-26 06:48:00,1.16176,1.16214,1.16176,1.16206,251099999.0
2007-03-26 06:49:00,1.1622,1.16225,1.16215,1.16225,403300002.0
2007-03-26 06:50:00,1.16193,1.16209,1.16186,1.16202,78500000.0
2007-03-26 06:51:00,1.16209,1.16216,1.16202,1.16202,196300001.0
2007-03-26 06:52:00,1.16213,1.16226,1.16211,1.16217,626600000.0
2007-03-26 06:53:00,1.16213,1.16222,1.16213,1.16222,130499998.0
2007-03-26 06:54:00,1.16198,1.1621,1.16184,1.1619,859899999.0
2007-03-26 06:55:00,1.16193,1.16197,1.16179,1.1618,699800002.0
2007-03-26 06:56:00,1.16207,1.16207,1.16178,1.16194,627699998.0
2007-03-26 06:57:00,1.16197,1.16206,1.16197,1.16202,59300000.0
2007-03-26 06:58:00,1.16215,1.1622,1.1621,1.16215,556499996.0
2007-03-26 06:59:00,1.16215,1.16223,1.16209,1.16223,971000001.0
2007-03-26 07:00:00,1.16225,1.16228,1.16217,1.16217,204400002.0
2007-03-26 07:01:00,1.16219,1.1622,1.16205,1.16205,269300005.0
2007-03-26 07:02:00,1.16198,1.16198,1.16179,1.16179,367700003.0
2007-03-26 07:03:00,1.16186,1.16194,1.16182,1.16193,532800000.0
2007-03-26 07:04:00,1.16193,1.16193,1.16181,1.16184,177300000.0
2007-03-26 07:05:00,1.16177,1.162,1.16177,1.16195,502800001.0
2007-03-26 07:06:00,1.16197,1.16216,1.16197,1.16201,177800002.0
2007-03-26 07:07:00,1.16212,1.16226,1.16212,1.16218,43100000.0
2007-03-26 07:08:00,1.16218,1.16224,1.1621,1.16224,118999999.0
2007-03-26 07:09:00,1.16221,1.16228,1.16217,1.16217,189700003.0
2007-03-26 07:10:00,1.16221,1.16229,1.16215,1.16229,367799993.0
2007-03-26 07:11:00,1.16223,1.16223,1.16209,1.16221,88199999.0
2007-03-26 07:12:00,1.1622,1.1622,1.16199,1.16206,157399999.0
2007-03-26 07:13:00,1.1621,1.16216,1.16208,1.16213,172300004.0
2007-03-26 07:14:00,1.16213,1.16218,1.16207,1.16207,142500001.0
2007-03-26 07:15:00,1.16205,1.1623,1.16197,1.16222,88600000.0
2007-03-26 07:16:00,1.16216,1.16219,1.16204,1.16215,281299998.0
2007-03-26 07:17:00,1.16217,1.1622,1.16215,1.1622,407199992.0
2007-03-26 07:18:00,1.1622,1.16224,1.16214,1.16224,503400004.0
2007-03-26 07:19:00,1.16213,1.16229,1.16197,1.16229,321899998.0
2007-03-26 07:20:00,1.16205,1.1621,1.16183,1.16206,536999998.0
2007-03-26 07:21:00,1.16224,1.16229,1.16215,1.16218,246200000.0
2007-03-26 07:22:00,1.16216,1.16226,1.16215,1.16226,220800001.0
2007-03-26 07:23:00,1.16224,1.16235,1.16208,1.16235,391300003.0
2007-03-26 07:24:00,1.1623,1.16235,1.16228,1.16235,144100002.0
2007-03-26 07:25:00,1.16226,1.16226,1.16206,1.16218,123000000.0
2007-03-26 07:26:00,1.16225,1.16233,1.16222,1.16225,241200000.0
2007-03-26 07:27:00,1.16232,1.16242,1.1623,1.16232,413899998.0
2007-03-26 07:28:00,1.16235,1.16253,1.16234,1.16253,471600002.0
2007-03-26 07:29:00,1.1624,1.16241,1.16224,1.16224,274900000.0
2007-03-26 07:30:00,1.16245,1.16263,1.16241,1.16241,403200004.0
2007-03-26 07:31:00,1.16244,1.16273,1.16244,1.16261,689500001.0
2007-03-26 07:32:00,1.16263,1.16277,1.16253,1.16253,145400002.0
2007-03-26 07:33:00,1.16269,1.1627,1.16234,1.1627,232099997.0
2007-03-26 07:34:00,1.16256,1.16269,1.16256,1.16269,142199998.0
2007-03-26 07:35:00,1.16265,1.1627,1.16265,1.1627,294700002.0
2007-03-26 07:36:00,1.16268,1.16282,1.16265,1.16279,534500003.0
2007-03-26 07:37:00,1.16272,1.16275,1.16257,1.16257,467800003.0
2007-03-26 07:38:00,1.16266,1.16279,1.16254,1.16254,339000004.0
2007-03-26 07:39:00,1.16275,1.16275,1.16214,1.16235,426600005.0
2007-03-26 07:40:00,1.16236,1.16241,1.16219,1.1623,56300000.0
2007-03-26 07:41:00,1.16233,1.16238,1.16233,1.16238,141600000.0
2007-03-26 07:42:00,1.16235,1.16238,1.16223,1.16228,248099999.0
2007-03-26 07:43:00,1.16228,1.16235,1.16225,1.1623,627000004.0
2007-03-26 07:44:00,1.1623,1.16238,1.16225,1.16235,454399997.0
2007-03-26 07:45:00,1.16233,1.16283,1.16225,1.16225,181000001.0
2007-03-26 07:46:00,1.1623,1.16233,1.16228,1.16233,168799999.0
2007-03-26 07:47:00,1.1623,1.16235,1.16228,1.1623,546900006.0
2007-03-26 07:48:00,1.16229,1.16229,1.16225,1.16228,205399997.0
2007-03-26 07:49:00,1.16215,1.16224,1.1621,1.16218,160000002.0
2007-03-26 07:50:00,1.16241,1.16242,1.16203,1.16203,239000000.0
2007-03-26 07:51:00,1.16225,1.16225,1.1622,1.1622,463399999.0
2007-03-26 07:52:00,1.16228,1.16233,1.16213,1.16213,160100000.0
2007-03-26 07:53:00,1.1623,1.16233,1.1623,1.1623,93199997.0
2007-03-26 07:54:00,1.16225,1.16241,1.16224,1.16225,92900001.0
2007-03-26 07:55:00,1.16209,1.16225,1.16209,1.16212,177100002.0
2007-03-26 07:56:00,1.16225,1.16243,1.16223,1.1624,510499999.0
2007-03-26 07:57:00,1.16242,1.16247,1.16235,1.16242,43999999.0
2007-03-26 07:58:00,1.16244,1.1625,1.16243,1.16243,99999998.0
2007-03-26 07:59:00,1.16249,1.16252,1.1624,1.1624,98200000.0
2007-03-26 08:00:00,1.16234,1.16238,1.16229,1.16229,240200001.0
2007-03-26 08:01:00,1.16219,1.16224,1.1619,1.1619,160400002.0
2007-03-26 08:02:00,1.16233,1.16236,1.16229,1.1623,201399999.0
2007-03-26 08:03:00,1.16213,1.16266,1.16195,1.16249,271800003.0
2007-03-26 08:04:00,1.16225,1.16258,1.16225,1.16256,63800000.0
2007-03-26 08:05:00,1.16249,1.16257,1.16249,1.16257,84599998.0
2007-03-26 08:06:00,1.1626,1.16264,1.16256,1.16256,152900001.0
2007-03-26 08:07:00,1.16251,1.16258,1.16251,1.16258,35000000.0
2007-03-26 08:08:00,1.1626,1.1626,1.16257,1.16257,20500000.0
2007-03-26 08:09:00,1.16258,1.16258,1.16249,1.16252,33100000.0
2007-03-26 08:10:00,1.16248,1.1626,1.16245,1.16245,258100000.0
2007-03-26 08:11:00,1.16242,1.16243,1.16242,1.16243,59400002.0
2007-03-26 08:12:00,1.16233,1.16233,1.16227,1.16227,18300000.0
2007-03-26 08:13:00,1.16243,1.16243,1.16233,1.16233,36299999.0
2007-03-26 08:14:00,1.16222,1.16226,1.16222,1.16222,67700000.0
2007-03-26 08:15:00,1.16215,1.16216,1.16189,1.16189,61899999.0
2007-03-26 08:16:00,1.16183,1.16212,1.16183,1.16212,136699999.0
2007-03-26 08:17:00,1.1621,1.1622,1.16202,1.16202,190300002.0
2007-03-26 08:18:00,1.16207,1.16207,1.16167,1.16175,235500001.0
2007-03-26 08:19:00,1.16207,1.16213,1.16205,1.16213,227700001.0
2007-03-26 08:20:00,1.16207,1.16212,1.16194,1.16195,607700002.0
2007-03-26 08:21:00,1.162,1.16206,1.16196,1.16197,241499998.0
2007-03-26 08:22:00,1.16209,1.16218,1.16195,1.16218,543400006.0
2007-03-26 08:23:00,1.16197,1.16209,1.16185,1.16198,166900003.0
2007-03-26 08:24:00,1.16215,1.16215,1.16215,1.16215,57600001.0
2007-03-26 08:25:00,1.16213,1.16213,1.16205,1.16205,114100003.0
2007-03-26 08:26:00,1.162,1.16243,1.1618,1.1618,260799999.0
2007-03-26 08:27:00,1.16215,1.16215,1.16215,1.16215,8800000.0
2007-03-26 08:28:00,1.1619,1.1619,1.16172,1.16178,68599998.0
2007-03-26 08:29:00,1.1621,1.16215,1.16205,1.16215,91799999.0
2007-03-26 08:30:00,1.1621,1.1621,1.16205,1.1621,30799999.0
2007-03-26 08:31:00,1.1621,1.16215,1.1621,1.1621,173700004.0
2007-03-26 08:32:00,1.16208,1.16229,1.16204,1.16223,444399995.0
2007-03-26 08:33:00,1.16211,1.16214,1.16211,1.16214,43000000.0
2007-03-26 08:34:00,1.16212,1.16219,1.16212,1.16219,81600001.0
2007-03-26 08:35:00,1.1622,1.1622,1.16215,1.1622,36800000.0
2007-03-26 08:36:00,1.16227,1.1623,1.16227,1.1623,4900000.0
2007-03-26 08:37:00,1.16236,1.16236,1.16219,1.16233,230700002.0
2007-03-26 08:38:00,1.16237,1.16255,1.16237,1.16242,133100001.0
2007-03-26 08:39:00,1.16235,1.16242,1.1623,1.16242,144600001.0
2007-03-26 08:40:00,1.16246,1.16248,1.16238,1.16241,173200001.0
2007-03-26 08:41:00,1.16202,1.1624,1.16202,1.16225,627499997.0
2007-03-26 08:42:00,1.16221,1.16221,1.16202,1.16204,363800003.0
2007-03-26 08:43:00,1.16223,1.16246,1.16223,1.16232,291300001.0
2007-03-26 08:44:00,1.16247,1.16247,1.16236,1.16238,387800002.0
2007-03-26 08:45:00,1.16244,1.16258,1.16242,1.16243,198800002.0
2007-03-26 08:46:00,1.16225,1.16239,1.16219,1.16232,158700000.0
2007-03-26 08:47:00,1.16244,1.16248,1.16239,1.16242,222499997.0
2007-03-26 08:48:00,1.16242,1.16245,1.16235,1.1624,265399999.0
2007-03-26 08:49:00,1.16232,1.16247,1.16227,1.16243,76300002.0
2007-03-26 08:50:00,1.16234,1.16237,1.16221,1.16225,509300004.0
2007-03-26 08:51:00,1.16223,1.16225,1.16215,1.16223,536600005.0
2007-03-26 08:52:00,1.16225,1.16225,1.1622,1.1622,91499999.0
2007-03-26 08:53:00,1.1622,1.16236,1.1622,1.16235,345899998.0
2007-03-26 08:54:00,1.16234,1.16237,1.16222,1.16228,323799997.0
2007-03-26 08:55:00,1.16222,1.16226,1.16204,1.16209,291700003.0
2007-03-26 08:56:00,1.162,1.16215,1.162,1.16201,423200000.0
2007-03-26 08:57:00,1.16197,1.16198,1.1619,1.16198,255000001.0
2007-03-26 08:58:00,1.16197,1.16197,1.1619,1.16193,122800002.0
2007-03-26 08:59:00,1.16205,1.16214,1.162,1.162,275100000.0
2007-03-26 09:00:00,1.16191,1.16205,1.16187,1.1619,794800003.0
2007-03-26 09:01:00,1.16193,1.16204,1.16191,1.16204,97099999.0
2007-03-26 09:02:00,1.16202,1.16205,1.162,1.162,215400000.0
2007-03-26 09:03:00,1.16197,1.16198,1.16191,1.16192,344300001.0
2007-03-26 09:04:00,1.1619,1.16197,1.16188,1.16193,398499996.0
2007-03-26 09:05:00,1.16199,1.1621,1.16199,1.16205,227400000.0
2007-03-26 09:06:00,1.16205,1.16217,1.162,1.16203,608100003.0
2007-03-26 09:07:00,1.16202,1.16208,1.16199,1.16208,214600003.0
2007-03-26 09:08:00,1.16214,1.16225,1.16212,1.16212,101700000.0
2007-03-26 09:09:00,1.16218,1.16221,1.16203,1.16203,118400003.0
2007-03-26 09:10:00,1.16207,1.16213,1.16203,1.16213,39100000.0
2007-03-26 09:11:00,1.16213,1.16217,1.16193,1.16217,203999999.0
2007-03-26 09:12:00,1.1621,1.1621,1.1621,1.1621,21700001.0
2007-03-26 09:13:00,1.16208,1.16209,1.16201,1.16208,291599997.0
2007-03-26 09:14:00,1.1619,1.16204,1.16147,1.16183,438999999.0
2007-03-26 09:15:00,1.16183,1.16199,1.16178,1.16182,260500001.0
2007-03-26 09:16:00,1.16205,1.16215,1.16205,1.16215,422700001.0
2007-03-26 09:17:00,1.16218,1.16227,1.16208,1.16208,483900006.0
2007-03-26 09:18:00,1.16205,1.16224,1.16205,1.16217,498300002.0
2007-03-26 09:19:00,1.16218,1.16223,1.1621,1.16212,952199996.0
2007-03-26 09:20:00,1.16212,1.16223,1.16211,1.16223,307700004.0
2007-03-26 09:21:00,1.16222,1.16222,1.16207,1.16209,177900000.0
2007-03-26 09:22:00,1.16189,1.16204,1.16177,1.16204,183800002.0
2007-03-26 09:23:00,1.16202,1.16217,1.16202,1.16203,415699999.0
2007-03-26 09:24:00,1.162,1.16205,1.16195,1.16205,641700002.0
2007-03-26 09:25:00,1.16205,1.16205,1.16197,1.16202,399900001.0
2007-03-26 09:26:00,1.16207,1.16223,1.16204,1.1622,625600005.0
2007-03-26 09:27:00,1.16227,1.16249,1.16226,1.16229,417400002.0
2007-03-26 09:28:00,1.16231,1.16238,1.16226,1.16237,524200002.0
2007-03-26 09:29:00,1.16237,1.16245,1.16227,1.16232,700599996.0
2007-03-26 09:30:00,1.16236,1.16236,1.16216,1.1622,239000000.0
2007-03-26 09:31:00,1.16225,1.16235,1.16224,1.16228,481400006.0
2007-03-26 09:32:00,1.16224,1.16227,1.16179,1.16209,644200007.0
2007-03-26 09:33:00,1.16177,1.16217,1.1617,1.1617,882500000.0
2007-03-26 09:34:00,1.16226,1.16235,1.16194,1.16235,507899997.0
2007-03-26 09:35:00,1.16228,1.16236,1.1622,1.16222,690600010.0
2007-03-26 09:36:00,1.16221,1.16235,1.1622,1.16233,218900001.0
2007-03-26 09:37:00,1.16235,1.16238,1.1623,1.1623,275100003.0
2007-03-26 09:38:00,1.16225,1.16237,1.16225,1.16237,159200001.0
2007-03-26 09:39:00,1.16235,1.16248,1.16229,1.16242,744899996.0
2007-03-26 09:40:00,1.16237,1.16238,1.16226,1.16234,231700000.0
2007-03-26 09:41:00,1.16213,1.16227,1.16176,1.16176,565400000.0
2007-03-26 09:42:00,1.16231,1.16232,1.16216,1.1622,992900010.0
2007-03-26 09:43:00,1.1622,1.16231,1.16209,1.16214,473000003.0
2007-03-26 09:44:00,1.16212,1.16221,1.16205,1.16213,652000006.0
2007-03-26 09:45:00,1.16216,1.16219,1.16202,1.16219,367200002.0
2007-03-26 09:46:00,1.1622,1.1622,1.16209,1.16212,389299999.0
2007-03-26 09:47:00,1.16219,1.16229,1.16219,1.16219,80800001.0
2007-03-26 09:48:00,1.16217,1.16223,1.16205,1.16223,854900004.0
2007-03-26 09:49:00,1.16212,1.16225,1.16205,1.16212,758400000.0
2007-03-26 09:50:00,1.16202,1.16211,1.16202,1.1621,593999999.0
2007-03-26 09:51:00,1.16212,1.16234,1.16211,1.16227,1092400007.0
2007-03-26 09:52:00,1.1623,1.16245,1.16229,1.16238,1373099992.0
2007-03-26 09:53:00,1.16238,1.16238,1.16224,1.16226,669899996.0
2007-03-26 09:54:00,1.16225,1.16227,1.16206,1.16212,928399996.0
2007-03-26 09:55:00,1.16205,1.16222,1.16205,1.16218,760790002.0
2007-03-26 09:56:00,1.16214,1.16216,1.16191,1.16198,812600002.0
2007-03-26 09:57:00,1.16193,1.16202,1.1619,1.162,948300005.0
2007-03-26 09:58:00,1.16197,1.16205,1.16195,1.162,657999994.0
2007-03-26 09:59:00,1.16209,1.16209,1.16206,1.16206,20900000.0
2007-03-26 10:00:00,1.1622,1.1624,1.1622,1.16237,54000000.0
2007-03-26 10:01:00,1.16243,1.16243,1.16232,1.16234,97500002.0
2007-03-26 10:02:00,1.16237,1.1624,1.16234,1.1624,83399999.0
2007-03-26 10:03:00,1.16243,1.16243,1.16237,1.1624,32200000.0
2007-03-26 10:04:00,1.16247,1.1625,1.16242,1.16246,68400000.0
2007-03-26 10:05:00,1.1623,1.16236,1.16225,1.16225,106099999.0
2007-03-26 10:06:00,1.16242,1.16254,1.16236,1.16236,117499999.0
2007-03-26 10:07:00,1.16238,1.16242,1.16238,1.16242,27000000.0
2007-03-26 10:08:00,1.16226,1.16238,1.16226,1.16238,45000000.0
2007-03-26 10:09:00,1.16234,1.16238,1.16234,1.16236,54300002.0
2007-03-26 10:10:00,1.16237,1.16237,1.16235,1.16235,3400000.0
2007-03-26 10:11:00,1.1624,1.1624,1.1624,1.1624,6400000.0
2007-03-26 10:12:00,1.16243,1.16243,1.16243,1.16243,7200000.0
2007-03-26 10:13:00,1.16235,1.16239,1.16206,1.16206,70200001.0
2007-03-26 10:14:00,1.16239,1.16251,1.16239,1.16251,3200000.0
2007-03-26 10:15:00,1.16248,1.16248,1.16241,1.16241,82500000.0
2007-03-26 10:16:00,1.16241,1.16241,1.1623,1.16232,30400000.0
2007-03-26 10:17:00,1.16233,1.16233,1.16228,1.16228,65500002.0
2007-03-26 10:18:00,1.16225,1.16225,1.16215,1.16215,67399999.0
2007-03-26 10:19:00,1.16217,1.16223,1.16213,1.16223,83100002.0
2007-03-26 10:20:00,1.16203,1.16222,1.16193,1.16222,90299999.0
2007-03-26 10:21:00,1.16213,1.16221,1.16213,1.16213,98299999.0
2007-03-26 10:22:00,1.1621,1.1621,1.1621,1.1621,8800000.0
2007-03-26 10:23:00,1.16194,1.16196,1.16194,1.16196,19100000.0
2007-03-26 10:24:00,1.1618,1.16193,1.1618,1.16183,53400000.0
2007-03-26 10:25:00,1.16185,1.16185,1.16185,1.16185,11300000.0
2007-03-26 10:26:00,1.16185,1.1619,1.16185,1.1619,23999999.0
2007-03-26 10:27:00,1.16188,1.16188,1.16178,1.16182,103799997.0
2007-03-26 10:28:00,1.16185,1.16191,1.16185,1.16189,56100002.0
2007-03-26 10:29:00,1.16188,1.16195,1.16186,1.16189,101600001.0
2007-03-26 10:30:00,1.1619,1.1619,1.1619,1.1619,4800000.0
2007-03-26 10:31:00,1.1619,1.1619,1.1619,1.1619,23200001.0
2007-03-26 10:32:00,1.16195,1.16195,1.16192,1.16192,14700000.0
2007-03-26 10:33:00,1.16183,1.1619,1.1618,1.1619,70000000.0
2007-03-26 10:34:00,1.16192,1.16193,1.16192,1.16193,23900000.0
2007-03-26 10:35:00,1.16193,1.16193,1.16193,1.16193,20799999.0
2007-03-26 10:36:00,1.16189,1.16199,1.16185,1.16199,67290000.0
2007-03-26 10:37:00,1.16183,1.16185,1.16175,1.16175,60499999.0
2007-03-26 10:38:00,1.1617,1.1617,1.1617,1.1617,31900000.0
2007-03-26 10:39:00,1.16176,1.16179,1.16169,1.16175,189800000.0
2007-03-26 10:40:00,1.16178,1.16185,1.16178,1.16185,15900000.0
2007-03-26 10:41:00,1.16175,1.1618,1.16175,1.1618,50500000.0
2007-03-26 10:42:00,1.16172,1.16172,1.16169,1.16169,16000000.0
2007-03-26 10:43:00,1.16161,1.16168,1.16161,1.16168,49300000.0
2007-03-26 10:44:00,1.16165,1.16165,1.16165,1.16165,35099998.0
2007-03-26 10:45:00,1.16179,1.16179,1.16173,1.16173,33500000.0
2007-03-26 10:46:00,1.16174,1.16174,1.16171,1.16171,4800000.0
2007-03-26 10:47:00,1.16154,1.16155,1.16143,1.16143,55100000.0
2007-03-26 10:48:00,1.16172,1.16172,1.16172,1.16172,22299999.0
2007-03-26 10:49:00,1.1619,1.16205,1.1618,1.1618,71100000.0
2007-03-26 10:50:00,1.16175,1.16185,1.16175,1.16185,24300000.0
2007-03-26 10:51:00,1.16176,1.16178,1.16171,1.16174,136200001.0
2007-03-26 10:52:00,1.1617,1.16177,1.1617,1.16177,61299999.0
2007-03-26 10:53:00,1.16171,1.16186,1.16171,1.1618,54500000.0
2007-03-26 10:54:00,1.16183,1.16187,1.16183,1.16187,27099999.0
2007-03-26 10:55:00,1.16167,1.16167,1.16124,1.16124,28900000.0
2007-03-26 10:56:00,1.1619,1.16196,1.1618,1.16192,109800000.0
2007-03-26 10:57:00,1.1619,1.16201,1.1619,1.16198,60600001.0
2007-03-26 10:58:00,1.16197,1.162,1.16197,1.162,6400000.0
2007-03-26 10:59:00,1.16193,1.16193,1.16167,1.16187,110799998.0
2007-03-26 11:00:00,1.16205,1.16205,1.16191,1.16191,14400000.0
2007-03-26 11:01:00,1.162,1.162,1.16195,1.16195,4600000.0
2007-03-26 11:02:00,1.16197,1.16197,1.16197,1.16197,19900000.0
2007-03-26 11:03:00,1.162,1.162,1.162,1.162,2400000.0
2007-03-26 11:04:00,1.162,1.162,1.162,1.162,2400000.0
2007-03-26 11:05:00,1.162,1.162,1.16197,1.16197,29500000.0
2007-03-26 11:06:00,1.16189,1.16192,1.16189,1.16189,43200002.0
2007-03-26 11:07:00,1.16193,1.16193,1.1619,1.1619,7400000.0
2007-03-26 11:08:00,1.16193,1.16193,1.16189,1.1619,42300001.0
2007-03-26 11:09:00,1.16182,1.1619,1.16174,1.1618,200500004.0
2007-03-26 11:10:00,1.16138,1.16173,1.16126,1.16151,161000002.0
2007-03-26 11:11:00,1.1618,1.1618,1.16169,1.16172,57800001.0
2007-03-26 11:12:00,1.16187,1.16203,1.16187,1.16203,35200000.0
2007-03-26 11:13:00,1.16204,1.16216,1.16204,1.16216,62900001.0
2007-03-26 11:14:00,1.16225,1.16225,1.16217,1.16217,38000000.0
2007-03-26 11:15:00,1.16218,1.16228,1.16213,1.16223,203299995.0
2007-03-26 11:16:00,1.16224,1.16234,1.16213,1.16213,119900004.0
2007-03-26 11:17:00,1.16211,1.16219,1.16211,1.16219,21400000.0
2007-03-26 11:18:00,1.16207,1.16209,1.16204,1.16209,65299999.0
2007-03-26 11:19:00,1.16223,1.16223,1.16218,1.16218,33600000.0
2007-03-26 11:20:00,1.16222,1.16222,1.1621,1.16212,19400000.0
2007-03-26 11:21:00,1.16204,1.16215,1.16204,1.16212,178900001.0
2007-03-26 11:22:00,1.16207,1.16207,1.16196,1.16207,55200001.0
2007-03-26 11:23:00,1.16212,1.16214,1.1621,1.1621,56400000.0
2007-03-26 11:24:00,1.16188,1.16216,1.16184,1.16216,70900000.0
2007-03-26 11:25:00,1.16186,1.16202,1.16186,1.16199,198899999.0
2007-03-26 11:26:00,1.16215,1.16215,1.16206,1.16206,19300000.0
2007-03-26 11:27:00,1.16194,1.16214,1.16183,1.162,148300001.0
2007-03-26 11:28:00,1.1621,1.16228,1.16192,1.16192,118400001.0
2007-03-26 11:29:00,1.1621,1.1621,1.1621,1.1621,20700001.0
2007-03-26 11:30:00,1.16205,1.16213,1.16205,1.16213,29900000.0
2007-03-26 11:31:00,1.1621,1.1621,1.1621,1.1621,5000000.0
2007-03-26 11:32:00,1.16228,1.16228,1.16181,1.16188,36600000.0
2007-03-26 11:33:00,1.16212,1.16218,1.16207,1.16209,125100000.0
2007-03-26 11:34:00,1.16217,1.16217,1.16208,1.16217,92700001.0
2007-03-26 11:35:00,1.1621,1.1621,1.16199,1.162,26800000.0
2007-03-26 11:36:00,1.16197,1.16204,1.16181,1.16194,100399999.0
2007-03-26 11:37:00,1.1619,1.1619,1.1619,1.1619,28000000.0
2007-03-26 11:38:00,1.1619,1.16201,1.1619,1.16192,96500000.0
2007-03-26 11:39:00,1.1619,1.1619,1.16173,1.16173,88400002.0
2007-03-26 11:40:00,1.16178,1.16178,1.16171,1.16172,69800001.0
2007-03-26 11:41:00,1.16168,1.16173,1.16163,1.16171,59900000.0
2007-03-26 11:42:00,1.16165,1.1617,1.16165,1.1617,26899999.0
2007-03-26 11:43:00,1.16169,1.16179,1.16169,1.16179,64400003.0
2007-03-26 11:44:00,1.16178,1.16179,1.1617,1.1617,23200000.0
2007-03-26 11:45:00,1.1617,1.16183,1.1617,1.16174,40700001.0
2007-03-26 11:46:00,1.16182,1.16182,1.16182,1.16182,7200000.0
2007-03-26 11:47:00,1.1618,1.1618,1.1618,1.1618,8000000.0
2007-03-26 11:48:00,1.16178,1.16185,1.16178,1.16185,40600000.0
2007-03-26 11:49:00,1.16178,1.1618,1.16165,1.1618,46000000.0
2007-03-26 11:50:00,1.16185,1.16195,1.16185,1.16195,46700000.0
2007-03-26 11:51:00,1.162,1.16205,1.16185,1.16192,109900001.0
2007-03-26 11:52:00,1.16198,1.16207,1.16196,1.16203,106300000.0
2007-03-26 11:53:00,1.16212,1.16214,1.16206,1.1621,80700000.0
2007-03-26 11:54:00,1.1621,1.1622,1.1621,1.1622,31000001.0
2007-03-26 11:55:00,1.16217,1.16226,1.16206,1.16214,75400000.0
2007-03-26 11:56:00,1.16218,1.16218,1.16218,1.16218,3200000.0
2007-03-26 11:57:00,1.1622,1.1622,1.1622,1.1622,39299999.0
2007-03-26 11:58:00,1.16217,1.16218,1.16209,1.16218,55900000.0
2007-03-26 11:59:00,1.16217,1.16218,1.16208,1.16217,49000000.0
2007-03-26 12:00:00,1.16204,1.16204,1.16204,1.16204,7200000.0
2007-03-26 12:01:00,1.16179,1.16192,1.1617,1.16178,74199999.0
2007-03-26 12:02:00,1.16183,1.16187,1.16181,1.16186,67899999.0
2007-03-26 12:03:00,1.16187,1.16191,1.16187,1.16187,55500000.0
2007-03-26 12:04:00,1.16183,1.16183,1.16177,1.16177,57499999.0
2007-03-26 12:05:00,1.16182,1.16182,1.16182,1.16182,11200000.0
2007-03-26 12:06:00,1.16178,1.16191,1.16178,1.16183,35100000.0
2007-03-26 12:07:00,1.16175,1.16192,1.16175,1.16178,65100001.0
2007-03-26 12:08:00,1.16175,1.16175,1.16175,1.16175,4800000.0
2007-03-26 12:09:00,1.1618,1.16185,1.1618,1.16185,16700000.0
2007-03-26 12:10:00,1.16186,1.16203,1.16186,1.16197,132700002.0
2007-03-26 12:11:00,1.16192,1.16208,1.16192,1.162,75100000.0
2007-03-26 12:12:00,1.16195,1.1621,1.16195,1.16208,36700000.0
2007-03-26 12:13:00,1.16207,1.16208,1.16195,1.16198,137200002.0
2007-03-26 12:14:00,1.16215,1.16215,1.16215,1.16215,800000.0
2007-03-26 12:15:00,1.1621,1.1621,1.1621,1.1621,37500000.0
2007-03-26 12:16:00,1.16207,1.16213,1.16207,1.16213,30300000.0
2007-03-26 12:17:00,1.16181,1.16203,1.16181,1.16203,59899999.0
2007-03-26 12:18:00,1.16225,1.16234,1.16171,1.16171,102100001.0
2007-03-26 12:19:00,1.16187,1.16207,1.16187,1.16201,79799999.0
2007-03-26 12:20:00,1.16215,1.16217,1.16202,1.16217,71800000.0
2007-03-26 12:21:00,1.16213,1.16215,1.16188,1.16188,106700000.0
2007-03-26 12:22:00,1.16188,1.16192,1.16186,1.16186,28900001.0
2007-03-26 12:23:00,1.16188,1.16198,1.16179,1.16189,102400001.0
2007-03-26 12:24:00,1.16197,1.16201,1.16195,1.16196,144900001.0
2007-03-26 12:25:00,1.1617,1.16189,1.1617,1.16189,56200000.0
2007-03-26 12:26:00,1.16196,1.16198,1.16191,1.16191,95500000.0
2007-03-26 12:27:00,1.16194,1.162,1.16189,1.16195,196799999.0
2007-03-26 12:28:00,1.16191,1.16192,1.16182,1.16192,90399999.0
2007-03-26 12:29:00,1.16185,1.16185,1.16162,1.16162,15200000.0
2007-03-26 12:30:00,1.16167,1.16182,1.16167,1.16182,19100000.0
2007-03-26 12:31:00,1.16178,1.16182,1.16172,1.16174,29700000.0
2007-03-26 12:32:00,1.16178,1.16178,1.16169,1.16178,81400002.0
2007-03-26 12:33:00,1.16175,1.16175,1.16175,1.16175,800000.0
2007-03-26 12:34:00,1.16173,1.16178,1.16173,1.16178,88600000.0
2007-03-26 12:35:00,1.1618,1.1618,1.16165,1.16165,51700001.0
2007-03-26 12:36:00,1.16159,1.16165,1.16151,1.16151,111400002.0
2007-03-26 12:37:00,1.16158,1.16167,1.16156,1.1616,103399999.0
2007-03-26 12:38:00,1.16161,1.16169,1.16156,1.16157,105100000.0
2007-03-26 12:39:00,1.1617,1.1617,1.16158,1.16162,101899999.0
2007-03-26 12:40:00,1.16162,1.1617,1.16162,1.16162,92299999.0
2007-03-26 12:41:00,1.16165,1.16165,1.16161,1.16161,85399999.0
2007-03-26 12:42:00,1.16158,1.16158,1.16158,1.16158,14300000.0
2007-03-26 12:43:00,1.1616,1.16168,1.16147,1.16147,167100004.0
2007-03-26 12:44:00,1.16141,1.16155,1.16141,1.16155,25199999.0
2007-03-26 12:45:00,1.16138,1.16138,1.16127,1.16128,92200000.0
2007-03-26 12:46:00,1.16132,1.16133,1.16123,1.16125,181100002.0
2007-03-26 12:47:00,1.16123,1.16123,1.16106,1.16116,82100000.0
2007-03-26 12:48:00,1.1612,1.16121,1.16101,1.16111,118299999.0
2007-03-26 12:49:00,1.16103,1.16103,1.16097,1.16097,32699999.0
2007-03-26 12:50:00,1.16094,1.16096,1.16094,1.16096,46500000.0
2007-03-26 12:51:00,1.16093,1.161,1.16093,1.16093,87200000.0
2007-03-26 12:52:00,1.161,1.161,1.161,1.161,4600000.0
2007-03-26 12:53:00,1.16082,1.16083,1.16069,1.1607,168600001.0
2007-03-26 12:54:00,1.16095,1.161,1.16095,1.161,50299999.0
2007-03-26 12:55:00,1.16084,1.16091,1.16075,1.16075,118699998.0
2007-03-26 12:56:00,1.16098,1.16103,1.16095,1.16095,104800000.0
2007-03-26 12:57:00,1.16102,1.16103,1.16102,1.16103,41600002.0
2007-03-26 12:58:00,1.16101,1.16103,1.16086,1.16086,34500000.0
2007-03-26 12:59:00,1.16104,1.16108,1.16103,1.16108,11200000.0
2007-03-26 13:00:00,1.16111,1.16115,1.16108,1.16115,83699999.0
2007-03-26 13:01:00,1.16106,1.1611,1.16104,1.16107,35900000.0
2007-03-26 13:02:00,1.16104,1.16104,1.16103,1.16103,54200000.0
2007-03-26 13:03:00,1.1611,1.16118,1.1611,1.16115,89299998.0
2007-03-26 13:04:00,1.16103,1.16112,1.16079,1.16112,122799998.0
2007-03-26 13:05:00,1.16113,1.16121,1.16111,1.16111,70400000.0
2007-03-26 13:06:00,1.16122,1.16129,1.16122,1.16127,22400000.0
2007-03-26 13:07:00,1.1612,1.16133,1.1612,1.16133,62900000.0
2007-03-26 13:08:00,1.16123,1.16123,1.16103,1.16103,122400000.0
2007-03-26 13:09:00,1.16105,1.16113,1.161,1.16113,59000002.0
2007-03-26 13:10:00,1.16107,1.16112,1.16101,1.16112,112900001.0
2007-03-26 13:11:00,1.16115,1.16115,1.1611,1.1611,40599999.0
2007-03-26 13:12:00,1.16114,1.16116,1.16114,1.16116,33100000.0
2007-03-26 13:13:00,1.16124,1.1613,1.16115,1.16115,122900001.0
2007-03-26 13:14:00,1.1611,1.16126,1.1611,1.16126,35700000.0
2007-03-26 13:15:00,1.16124,1.16126,1.16124,1.16126,2400000.0
2007-03-26 13:16:00,1.16132,1.16132,1.16118,1.16122,49300001.0
2007-03-26 13:17:00,1.16126,1.16131,1.16121,1.16127,46800002.0
2007-03-26 13:18:00,1.16135,1.16135,1.16135,1.16135,40700001.0
2007-03-26 13:19:00,1.16128,1.16128,1.16128,1.16128,7200000.0
2007-03-26 13:20:00,1.16125,1.16128,1.16116,1.16128,118699999.0
2007-03-26 13:21:00,1.16028,1.16101,1.16022,1.16101,156500001.0
2007-03-26 13:22:00,1.16128,1.16128,1.16128,1.16128,9600000.0
2007-03-26 13:23:00,1.16133,1.16142,1.16131,1.16142,119699998.0
2007-03-26 13:24:00,1.16133,1.16148,1.16133,1.16138,59600001.0
2007-03-26 13:25:00,1.1614,1.16152,1.16137,1.16152,30500000.0
2007-03-26 13:26:00,1.16154,1.16168,1.16154,1.16165,97900000.0
2007-03-26 13:27:00,1.16174,1.16181,1.16174,1.16177,68900001.0
2007-03-26 13:28:00,1.1618,1.1618,1.1618,1.1618,600000.0
2007-03-26 13:29:00,1.16178,1.1618,1.16178,1.1618,2800000.0
2007-03-26 13:30:00,1.16179,1.1618,1.16172,1.16172,42700000.0
2007-03-26 13:31:00,1.16181,1.16181,1.16152,1.16152,114200002.0
2007-03-26 13:32:00,1.16149,1.16155,1.16142,1.16146,132999997.0
2007-03-26 13:33:00,1.16141,1.16154,1.16141,1.16147,58399999.0
2007-03-26 13:34:00,1.16152,1.16152,1.16148,1.16148,37100000.0
2007-03-26 13:35:00,1.16159,1.16169,1.16159,1.16165,103000000.0
2007-03-26 13:36:00,1.16162,1.16173,1.16161,1.16164,95200000.0
2007-03-26 13:37:00,1.16155,1.16155,1.16155,1.16155,27899999.0
2007-03-26 13:38:00,1.16162,1.16172,1.16162,1.16165,126199999.0
2007-03-26 13:39:00,1.16154,1.16166,1.16146,1.16146,68699999.0
2007-03-26 13:40:00,1.16172,1.1619,1.1617,1.1619,46200000.0
2007-03-26 13:41:00,1.16196,1.16196,1.16194,1.16194,26500000.0
2007-03-26 13:42:00,1.16187,1.16198,1.16187,1.16198,72599999.0
2007-03-26 13:43:00,1.16193,1.16193,1.16192,1.16192,46500001.0
2007-03-26 13:44:00,1.16186,1.16203,1.16182,1.16182,110400000.0
2007-03-26 13:45:00,1.16182,1.16193,1.16182,1.16183,147999996.0
2007-03-26 13:46:00,1.1618,1.1618,1.1618,1.1618,20299999.0
2007-03-26 13:47:00,1.16186,1.16192,1.16186,1.16186,67899999.0
2007-03-26 13:48:00,1.16183,1.16184,1.16177,1.16184,77600000.0
2007-03-26 13:49:00,1.16187,1.16196,1.1618,1.16193,127199999.0
2007-03-26 13:50:00,1.1618,1.1618,1.16178,1.16178,57500001.0
2007-03-26 13:51:00,1.16189,1.16193,1.16189,1.16193,9600000.0
2007-03-26 13:52:00,1.16192,1.16192,1.16188,1.16189,91999998.0
2007-03-26 13:53:00,1.16195,1.16195,1.16195,1.16195,800000.0
2007-03-26 13:54:00,1.16198,1.16204,1.16192,1.16192,41699999.0
2007-03-26 13:55:00,1.16182,1.16182,1.16166,1.16166,12000000.0
2007-03-26 13:56:00,1.16174,1.16184,1.16174,1.16182,67400000.0
2007-03-26 13:57:00,1.16188,1.16188,1.16187,1.16188,58300002.0
2007-03-26 13:58:00,1.1619,1.1619,1.1619,1.1619,2400000.0
2007-03-26 13:59:00,1.16192,1.16192,1.16187,1.16187,48500000.0
2007-03-26 14:00:00,1.16186,1.16186,1.16168,1.16168,50500002.0
2007-03-26 14:01:00,1.1617,1.1617,1.16165,1.16165,55999999.0
2007-03-26 14:02:00,1.16158,1.16158,1.16135,1.16148,100500000.0
2007-03-26 14:03:00,1.16159,1.16168,1.16152,1.16152,96300002.0
2007-03-26 14:04:00,1.16154,1.16155,1.16152,1.16155,14100000.0
2007-03-26 14:05:00,1.16163,1.16163,1.16157,1.16157,1700000.0
2007-03-26 14:06:00,1.16158,1.16158,1.16154,1.16154,82300000.0
2007-03-26 14:07:00,1.1616,1.16176,1.16154,1.16165,111099999.0
2007-03-26 14:08:00,1.1618,1.16201,1.1618,1.16201,69400001.0
2007-03-26 14:09:00,1.16208,1.16213,1.16199,1.16213,53400001.0
2007-03-26 14:10:00,1.16212,1.16219,1.16212,1.16219,48000000.0
2007-03-26 14:11:00,1.16213,1.16213,1.1621,1.16213,43599999.0
2007-03-26 14:12:00,1.16208,1.16208,1.16198,1.16202,145500002.0
2007-03-26 14:13:00,1.1621,1.16215,1.1621,1.16215,19900000.0
2007-03-26 14:14:00,1.16213,1.16213,1.16204,1.16204,64400000.0
2007-03-26 14:15:00,1.16197,1.162,1.16194,1.16198,76700000.0
2007-03-26 14:16:00,1.16194,1.16202,1.16192,1.16195,60500002.0
2007-03-26 14:17:00,1.16182,1.16197,1.16178,1.16197,133099999.0
2007-03-26 14:18:00,1.16192,1.16202,1.16178,1.16178,74700003.0
2007-03-26 14:19:00,1.16183,1.16192,1.1618,1.16192,73700001.0
2007-03-26 14:20:00,1.16201,1.16204,1.16201,1.16204,35500001.0
2007-03-26 14:21:00,1.16208,1.16208,1.16202,1.16202,84600000.0
2007-03-26 14:22:00,1.1621,1.1621,1.1621,1.1621,47599998.0
2007-03-26 14:23:00,1.16208,1.16208,1.16193,1.16198,114100001.0
2007-03-26 14:24:00,1.16162,1.16185,1.16161,1.1617,91300000.0
2007-03-26 14:25:00,1.162,1.162,1.162,1.162,2400000.0
2007-03-26 14:26:00,1.16196,1.16204,1.16189,1.16204,163400004.0
2007-03-26 14:27:00,1.16195,1.16195,1.16192,1.16192,22800000.0
2007-03-26 14:28:00,1.16185,1.16199,1.16185,1.16185,59100000.0
2007-03-26 14:29:00,1.16185,1.16193,1.1618,1.16185,91300000.0
2007-03-26 14:30:00,1.16182,1.16196,1.16182,1.16193,70200002.0
2007-03-26 14:31:00,1.16184,1.16187,1.16183,1.16187,83800001.0
2007-03-26 14:32:00,1.16183,1.16184,1.16176,1.16184,79200001.0
2007-03-26 14:33:00,1.16178,1.16181,1.16175,1.16175,44400000.0
2007-03-26 14:34:00,1.16173,1.16173,1.16155,1.16155,47400001.0
2007-03-26 14:35:00,1.16153,1.16156,1.16139,1.16156,107800000.0
2007-03-26 14:36:00,1.16167,1.16183,1.16167,1.16183,13600000.0
2007-03-26 14:37:00,1.16191,1.16193,1.16184,1.16185,128799998.0
2007-03-26 14:38:00,1.16195,1.16195,1.16195,1.16195,33500000.0
2007-03-26 14:39:00,1.16197,1.16201,1.16192,1.16194,134099997.0
2007-03-26 14:40:00,1.16196,1.162,1.16196,1.162,25500001.0
2007-03-26 14:41:00,1.162,1.16202,1.162,1.16202,1600000.0
2007-03-26 14:42:00,1.16195,1.16203,1.16195,1.16195,140900001.0
2007-03-26 14:43:00,1.16195,1.16195,1.16195,1.16195,36700002.0
2007-03-26 14:44:00,1.16203,1.16203,1.1619,1.1619,54200000.0
2007-03-26 14:45:00,1.16193,1.16198,1.16193,1.16198,22200000.0
2007-03-26 14:46:00,1.162,1.162,1.16197,1.16197,4000000.0
2007-03-26 14:47:00,1.16197,1.16197,1.16197,1.16197,800000.0
2007-03-26 14:48:00,1.162,1.16204,1.16198,1.16204,55600000.0
2007-03-26 14:49:00,1.16198,1.16198,1.16192,1.16198,54900000.0
2007-03-26 14:50:00,1.16209,1.16229,1.16209,1.16229,48600000.0
2007-03-26 14:51:00,1.16231,1.16231,1.16183,1.16187,88900003.0
2007-03-26 14:52:00,1.16187,1.16196,1.16184,1.16196,91300000.0
2007-03-26 14:53:00,1.16192,1.16205,1.16192,1.16205,46100000.0
2007-03-26 14:54:00,1.16207,1.16208,1.16207,1.16208,9600000.0
2007-03-26 14:55:00,1.16214,1.16223,1.16212,1.16213,69700001.0
2007-03-26 14:56:00,1.16214,1.16214,1.16212,1.16212,36800001.0
2007-03-26 14:57:00,1.16209,1.16211,1.16203,1.16203,32900000.0
2007-03-26 14:58:00,1.16208,1.16211,1.16201,1.16211,90900000.0
2007-03-26 14:59:00,1.16197,1.1621,1.16195,1.162,104799999.0
2007-03-26 15:00:00,1.1621,1.1621,1.1619,1.16195,121099998.0
2007-03-26 15:01:00,1.16198,1.16198,1.16191,1.16191,48699998.0
2007-03-26 15:02:00,1.16195,1.16195,1.16187,1.16192,31600000.0
2007-03-26 15:03:00,1.16192,1.16198,1.16188,1.16188,190499999.0
2007-03-26 15:04:00,1.16184,1.16192,1.16182,1.16187,92800000.0
2007-03-26 15:05:00,1.16185,1.1619,1.16185,1.1619,30000001.0
2007-03-26 15:06:00,1.16189,1.16189,1.16188,1.16188,12800000.0
2007-03-26 15:07:00,1.16182,1.16182,1.16165,1.16165,19300000.0
2007-03-26 15:08:00,1.16165,1.16172,1.1616,1.16165,47800000.0
2007-03-26 15:09:00,1.16168,1.16168,1.16155,1.16155,64800000.0
2007-03-26 15:10:00,1.16146,1.16151,1.16146,1.16151,57899999.0
2007-03-26 15:11:00,1.16147,1.16155,1.16141,1.16155,137500002.0
2007-03-26 15:12:00,1.16151,1.16151,1.16141,1.16141,114100000.0
2007-03-26 15:13:00,1.16138,1.16138,1.16135,1.16137,91399999.0
2007-03-26 15:14:00,1.16133,1.16138,1.16125,1.16132,74400000.0
2007-03-26 15:15:00,1.1613,1.16136,1.16124,1.16125,115399997.0
2007-03-26 15:16:00,1.16126,1.16126,1.16119,1.16119,43700001.0
2007-03-26 15:17:00,1.1612,1.16127,1.16115,1.16119,146800002.0
2007-03-26 15:18:00,1.16117,1.16123,1.1611,1.16121,105700000.0
2007-03-26 15:19:00,1.16119,1.16142,1.16108,1.16142,163099995.0
2007-03-26 15:20:00,1.16137,1.16144,1.16133,1.16144,69300000.0
2007-03-26 15:21:00,1.1614,1.16142,1.1614,1.16142,38199999.0
2007-03-26 15:22:00,1.1614,1.16144,1.16133,1.1614,102700001.0
2007-03-26 15:23:00,1.16137,1.1614,1.16137,1.1614,40200000.0
2007-03-26 15:24:00,1.16141,1.16147,1.16141,1.16147,12000000.0
2007-03-26 15:25:00,1.1614,1.16154,1.1614,1.16143,145699999.0
2007-03-26 15:26:00,1.16145,1.16149,1.16144,1.16147,103000001.0
2007-03-26 15:27:00,1.16142,1.16153,1.16141,1.16146,108799999.0
2007-03-26 15:28:00,1.1616,1.1616,1.16146,1.16152,96400001.0
2007-03-26 15:29:00,1.1616,1.1616,1.16155,1.16155,5600000.0
2007-03-26 15:30:00,1.16156,1.16184,1.16156,1.16182,91900000.0
2007-03-26 15:31:00,1.16185,1.16186,1.16176,1.16182,94499999.0
2007-03-26 15:32:00,1.16193,1.16193,1.16177,1.16187,89800002.0
2007-03-26 15:33:00,1.1619,1.162,1.16185,1.162,133100002.0
2007-03-26 15:34:00,1.16203,1.16212,1.16201,1.16202,86700000.0
2007-03-26 15:35:00,1.16203,1.16206,1.16203,1.16203,23400001.0
2007-03-26 15:36:00,1.16193,1.16193,1.16176,1.16185,56299998.0
2007-03-26 15:37:00,1.1618,1.16184,1.16173,1.16184,82000000.0
2007-03-26 15:38:00,1.16182,1.16196,1.16182,1.16182,92200001.0
2007-03-26 15:39:00,1.16182,1.16191,1.16182,1.16185,74200001.0
2007-03-26 15:40:00,1.16188,1.16196,1.16188,1.16191,64900002.0
2007-03-26 15:41:00,1.16185,1.16202,1.16185,1.16202,144299999.0
2007-03-26 15:42:00,1.16202,1.16211,1.16197,1.16199,66900000.0
2007-03-26 15:43:00,1.16182,1.16182,1.16161,1.16165,48600000.0
2007-03-26 15:44:00,1.16167,1.16167,1.16149,1.1615,75499999.0
2007-03-26 15:45:00,1.16151,1.16159,1.1615,1.1615,23300000.0
2007-03-26 15:46:00,1.16146,1.16146,1.16132,1.16132,101900000.0
2007-03-26 15:47:00,1.16131,1.16139,1.16124,1.16125,167800000.0
2007-03-26 15:48:00,1.16132,1.16151,1.16129,1.16143,79400001.0
2007-03-26 15:49:00,1.16146,1.16146,1.16134,1.16134,4800000.0
2007-03-26 15:50:00,1.16124,1.16126,1.16122,1.16125,111100001.0
2007-03-26 15:51:00,1.1613,1.1613,1.16114,1.16116,112000000.0
2007-03-26 15:52:00,1.16112,1.16126,1.16112,1.16126,73300001.0
2007-03-26 15:53:00,1.16131,1.16142,1.16131,1.16137,69300000.0
2007-03-26 15:54:00,1.16128,1.16142,1.16128,1.16135,80800002.0
2007-03-26 15:55:00,1.16137,1.16142,1.16136,1.16141,31200000.0
2007-03-26 15:56:00,1.16133,1.1614,1.16129,1.16129,76100002.0
2007-03-26 15:57:00,1.16124,1.16127,1.16122,1.16122,40600000.0
2007-03-26 15:58:00,1.16115,1.16118,1.16107,1.16118,54100001.0
2007-03-26 15:59:00,1.16116,1.16116,1.16103,1.16113,31100000.0
2007-03-26 16:00:00,1.16091,1.16091,1.16058,1.16071,70300001.0
2007-03-26 16:01:00,1.16062,1.16062,1.1604,1.1604,51900000.0
2007-03-26 16:02:00,1.16031,1.16175,1.16031,1.16175,200600004.0
2007-03-26 16:03:00,1.16188,1.16188,1.1615,1.1615,70800001.0
2007-03-26 16:04:00,1.16134,1.16143,1.16122,1.16143,149200004.0
2007-03-26 16:05:00,1.16145,1.16148,1.16126,1.16145,94600001.0
2007-03-26 16:06:00,1.16139,1.16174,1.16139,1.16167,65100001.0
2007-03-26 16:07:00,1.16161,1.16168,1.16147,1.16147,146700002.0
2007-03-26 16:08:00,1.16149,1.16174,1.16149,1.16157,52400001.0
2007-03-26 16:09:00,1.16154,1.16164,1.16143,1.16157,218500001.0
2007-03-26 16:10:00,1.16153,1.16161,1.1613,1.16134,47300000.0
2007-03-26 16:11:00,1.16125,1.16131,1.1611,1.1611,92800001.0
2007-03-26 16:12:00,1.16116,1.16119,1.16116,1.16119,22300000.0
2007-03-26 16:13:00,1.16136,1.16148,1.16134,1.16145,112400001.0
2007-03-26 16:14:00,1.16142,1.16149,1.16142,1.16149,59000000.0
2007-03-26 16:15:00,1.16149,1.16149,1.16125,1.16125,111599999.0
2007-03-26 16:16:00,1.1615,1.1615,1.16134,1.16148,127300000.0
2007-03-26 16:17:00,1.16147,1.16152,1.16137,1.16141,122700002.0
2007-03-26 16:18:00,1.16134,1.16136,1.16123,1.16133,97700002.0
2007-03-26 16:19:00,1.16127,1.16133,1.1612,1.16129,97000000.0
2007-03-26 16:20:00,1.16129,1.16129,1.16079,1.16079,109900001.0
2007-03-26 16:21:00,1.16066,1.16066,1.16045,1.16046,132700001.0
2007-03-26 16:22:00,1.16044,1.16046,1.16036,1.16036,76400001.0
2007-03-26 16:23:00,1.16034,1.16045,1.15999,1.15999,50300000.0
2007-03-26 16:24:00,1.15989,1.15996,1.15987,1.15987,152800002.0
2007-03-26 16:25:00,1.15986,1.15986,1.15946,1.15958,160300000.0
2007-03-26 16:26:00,1.15967,1.15977,1.15952,1.15952,23600000.0
2007-03-26 16:27:00,1.15959,1.15977,1.15955,1.15977,95799999.0
2007-03-26 16:28:00,1.1598,1.1598,1.15967,1.15975,16200000.0
2007-03-26 16:29:00,1.15989,1.16015,1.15989,1.1601,111400000.0
2007-03-26 16:30:00,1.15989,1.15989,1.15964,1.15984,90099998.0
2007-03-26 16:31:00,1.15998,1.16,1.1599,1.15998,37300000.0
2007-03-26 16:32:00,1.15998,1.16009,1.15994,1.16009,101700001.0
2007-03-26 16:33:00,1.16017,1.16017,1.15994,1.15994,130700001.0
2007-03-26 16:34:00,1.15992,1.15992,1.15975,1.15992,79300000.0
2007-03-26 16:35:00,1.15995,1.16005,1.15995,1.16001,57000000.0
2007-03-26 16:36:00,1.16006,1.16006,1.15995,1.16001,92800000.0
2007-03-26 16:37:00,1.16008,1.16008,1.16007,1.16007,8800000.0
2007-03-26 16:38:00,1.16,1.16011,1.16,1.16008,63600000.0
2007-03-26 16:39:00,1.16007,1.16039,1.16004,1.16039,104199999.0
2007-03-26 16:40:00,1.16042,1.16055,1.16039,1.16048,65300000.0
2007-03-26 16:41:00,1.16026,1.16026,1.16005,1.16005,44600000.0
2007-03-26 16:42:00,1.16009,1.16017,1.16009,1.16017,38800001.0
2007-03-26 16:43:00,1.16027,1.16029,1.16013,1.16013,164300001.0
2007-03-26 16:44:00,1.16008,1.16017,1.15998,1.16003,157600000.0
2007-03-26 16:45:00,1.16001,1.16023,1.16001,1.16018,90300002.0
2007-03-26 16:46:00,1.16018,1.16025,1.16018,1.16025,83000000.0
2007-03-26 16:47:00,1.16015,1.16023,1.16011,1.16012,184500002.0
2007-03-26 16:48:00,1.1603,1.16038,1.16016,1.16033,177500003.0
2007-03-26 16:49:00,1.16035,1.1606,1.16035,1.1606,66100001.0
2007-03-26 16:50:00,1.1607,1.16072,1.16069,1.1607,36600000.0
2007-03-26 16:51:00,1.16057,1.16057,1.16033,1.16037,60100000.0
2007-03-26 16:52:00,1.16021,1.16026,1.16021,1.16026,49600000.0
2007-03-26 16:53:00,1.16009,1.16009,1.15982,1.15985,88200001.0
2007-03-26 16:54:00,1.15983,1.16004,1.1598,1.16004,56899998.0
2007-03-26 16:55:00,1.16018,1.16031,1.16018,1.16027,54900000.0
2007-03-26 16:56:00,1.16029,1.1603,1.16016,1.1603,110000001.0
2007-03-26 16:57:00,1.16041,1.16054,1.16041,1.16043,159700002.0
2007-03-26 16:58:00,1.16043,1.16048,1.16042,1.16048,94000000.0
2007-03-26 16:59:00,1.16055,1.16055,1.15976,1.15976,126800000.0
2007-03-26 17:00:00,1.15987,1.16007,1.15987,1.16007,37300000.0
2007-03-26 17:01:00,1.16011,1.1602,1.1601,1.16012,110300000.0
2007-03-26 17:02:00,1.15996,1.16011,1.15993,1.15993,204799999.0
2007-03-26 17:03:00,1.15989,1.16012,1.15989,1.16012,47800000.0
2007-03-26 17:04:00,1.16021,1.1604,1.16021,1.1604,113100000.0
2007-03-26 17:05:00,1.1604,1.1604,1.1602,1.16024,28400000.0
2007-03-26 17:06:00,1.16023,1.16036,1.16023,1.16036,13800000.0
2007-03-26 17:07:00,1.16033,1.16052,1.16033,1.16052,79000000.0
2007-03-26 17:08:00,1.16065,1.16065,1.16054,1.16062,87399998.0
2007-03-26 17:09:00,1.16064,1.16096,1.16049,1.16095,93600001.0
2007-03-26 17:10:00,1.16106,1.16106,1.16077,1.16088,150500001.0
2007-03-26 17:11:00,1.16099,1.16115,1.16096,1.16115,125800002.0
2007-03-26 17:12:00,1.16116,1.16116,1.161,1.161,54199999.0
2007-03-26 17:13:00,1.16099,1.16121,1.16093,1.16114,89399999.0
2007-03-26 17:14:00,1.16115,1.16133,1.16105,1.16133,170400001.0
2007-03-26 17:15:00,1.16139,1.16148,1.16132,1.16132,83400000.0
2007-03-26 17:16:00,1.16134,1.16134,1.1612,1.16132,42599999.0
2007-03-26 17:17:00,1.16132,1.16132,1.16122,1.16122,10600000.0
2007-03-26 17:18:00,1.16111,1.16139,1.1611,1.16135,114800002.0
2007-03-26 17:19:00,1.16147,1.16189,1.16147,1.16189,45699999.0
2007-03-26 17:20:00,1.162,1.162,1.16181,1.16193,83700000.0
2007-03-26 17:21:00,1.16184,1.16209,1.16184,1.16197,160400001.0
2007-03-26 17:22:00,1.1619,1.1619,1.16171,1.16174,124599998.0
2007-03-26 17:23:00,1.16178,1.16183,1.16171,1.16183,166200000.0
2007-03-26 17:24:00,1.16183,1.16187,1.16178,1.16178,182800001.0
2007-03-26 17:25:00,1.16183,1.16242,1.16183,1.16236,79000000.0
2007-03-26 17:26:00,1.16243,1.16243,1.16224,1.16225,53400000.0
2007-03-26 17:27:00,1.16226,1.16229,1.1622,1.16229,123600003.0
2007-03-26 17:28:00,1.16233,1.16243,1.16233,1.16243,38500000.0
2007-03-26 17:29:00,1.16238,1.16238,1.16225,1.16229,80100002.0
2007-03-26 17:30:00,1.16236,1.16248,1.16229,1.16234,77000000.0
2007-03-26 17:31:00,1.16244,1.1628,1.16244,1.1628,76800001.0
2007-03-26 17:32:00,1.16286,1.16291,1.16286,1.16291,35599999.0
2007-03-26 17:33:00,1.16283,1.16283,1.16272,1.16272,37200000.0
2007-03-26 17:34:00,1.16263,1.1627,1.16258,1.16269,104500000.0
2007-03-26 17:35:00,1.16268,1.16277,1.16259,1.16277,97900002.0
2007-03-26 17:36:00,1.16269,1.16269,1.16258,1.16258,37500001.0
2007-03-26 17:37:00,1.16252,1.16261,1.16249,1.16249,110400002.0
2007-03-26 17:38:00,1.16265,1.16321,1.16265,1.16312,93699998.0
2007-03-26 17:39:00,1.16323,1.16323,1.16305,1.16315,113799998.0
2007-03-26 17:40:00,1.16309,1.16309,1.1629,1.1629,24000000.0
2007-03-26 17:41:00,1.16291,1.16305,1.16291,1.16293,108100000.0
2007-03-26 17:42:00,1.16297,1.16302,1.1629,1.16298,71099999.0
2007-03-26 17:43:00,1.16287,1.16304,1.16287,1.16297,102100002.0
2007-03-26 17:44:00,1.16293,1.16309,1.16293,1.16309,108400000.0
2007-03-26 17:45:00,1.16308,1.16315,1.16302,1.16302,70200000.0
2007-03-26 17:46:00,1.16307,1.16309,1.16291,1.16291,64100002.0
2007-03-26 17:47:00,1.16288,1.16288,1.16265,1.16265,50499999.0
2007-03-26 17:48:00,1.16266,1.16266,1.16258,1.16258,30800000.0
2007-03-26 17:49:00,1.16243,1.16244,1.16234,1.16242,91399998.0
2007-03-26 17:50:00,1.16247,1.16248,1.1624,1.16248,29900000.0
2007-03-26 17:51:00,1.16257,1.16257,1.16257,1.16257,1900000.0
2007-03-26 17:52:00,1.16248,1.16248,1.16231,1.16231,22400000.0
2007-03-26 17:53:00,1.16246,1.16249,1.16238,1.16245,52900000.0
2007-03-26 17:54:00,1.16233,1.16239,1.16233,1.16239,44099999.0
2007-03-26 17:55:00,1.16234,1.16251,1.16232,1.16251,38300000.0
2007-03-26 17:56:00,1.16256,1.16303,1.16256,1.16303,79100001.0
2007-03-26 17:57:00,1.16288,1.16298,1.16281,1.16294,105600002.0
2007-03-26 17:58:00,1.16288,1.16288,1.1626,1.1626,15300000.0
2007-03-26 17:59:00,1.16256,1.16256,1.16236,1.16248,62400000.0
2007-03-26 18:00:00,1.16259,1.16263,1.16245,1.16245,69999999.0
2007-03-26 18:01:00,1.16247,1.16253,1.16247,1.16253,18300000.0
2007-03-26 18:02:00,1.16254,1.16265,1.16248,1.16255,158199998.0
2007-03-26 18:03:00,1.16257,1.16267,1.16257,1.16267,24300000.0
2007-03-26 18:04:00,1.16271,1.16271,1.16255,1.1626,46500001.0
2007-03-26 18:05:00,1.16248,1.1626,1.16243,1.1626,89999999.0
2007-03-26 18:06:00,1.1626,1.1626,1.16241,1.1625,65800000.0
2007-03-26 18:07:00,1.16245,1.16248,1.16242,1.16242,51799999.0
2007-03-26 18:08:00,1.16253,1.16253,1.16236,1.16236,101300002.0
2007-03-26 18:09:00,1.16243,1.16247,1.16243,1.16247,82200001.0
2007-03-26 18:10:00,1.16261,1.16261,1.16261,1.16261,52100002.0
2007-03-26 18:11:00,1.16251,1.16252,1.16251,1.16252,33600000.0
2007-03-26 18:12:00,1.16245,1.16248,1.16233,1.16233,104900001.0
2007-03-26 18:13:00,1.16245,1.16245,1.16245,1.16245,800000.0
2007-03-26 18:14:00,1.16238,1.16238,1.16232,1.16232,26300000.0
2007-03-26 18:15:00,1.16236,1.16243,1.16234,1.16234,41599999.0
2007-03-26 18:16:00,1.16239,1.16245,1.16237,1.16237,28299999.0
2007-03-26 18:17:00,1.1624,1.1624,1.16229,1.16236,29600000.0
2007-03-26 18:18:00,1.16232,1.16241,1.1622,1.1622,78499999.0
2007-03-26 18:19:00,1.16245,1.16245,1.1624,1.1624,1600000.0
2007-03-26 18:20:00,1.16244,1.16249,1.16238,1.16242,58499998.0
2007-03-26 18:21:00,1.16243,1.16256,1.16243,1.1625,93200000.0
2007-03-26 18:22:00,1.16245,1.16256,1.16243,1.1625,115300001.0
2007-03-26 18:23:00,1.16244,1.16248,1.16244,1.16248,19900000.0
2007-03-26 18:24:00,1.16257,1.16257,1.16253,1.16255,137900002.0
2007-03-26 18:25:00,1.1625,1.1625,1.1625,1.1625,29700001.0
2007-03-26 18:26:00,1.16253,1.16253,1.16252,1.16252,24699999.0
2007-03-26 18:27:00,1.16251,1.16257,1.1625,1.1625,107900002.0
2007-03-26 18:28:00,1.16255,1.16255,1.16255,1.16255,7200000.0
2007-03-26 18:29:00,1.16247,1.16247,1.16246,1.16246,36400001.0
2007-03-26 18:30:00,1.16244,1.16244,1.16233,1.16233,53100001.0
2007-03-26 18:31:00,1.16233,1.16233,1.16227,1.16233,7700000.0
2007-03-26 18:32:00,1.16223,1.16227,1.1622,1.1622,33500001.0
2007-03-26 18:33:00,1.1622,1.1622,1.1622,1.1622,4000000.0
2007-03-26 18:34:00,1.16218,1.16226,1.1621,1.16217,117999999.0
2007-03-26 18:35:00,1.16215,1.16227,1.16213,1.16225,124800000.0
2007-03-26 18:36:00,1.16217,1.16217,1.16213,1.16213,39500001.0
2007-03-26 18:37:00,1.16218,1.1622,1.16218,1.1622,59500000.0
2007-03-26 18:38:00,1.16215,1.16215,1.16215,1.16215,15100000.0
2007-03-26 18:39:00,1.16221,1.16223,1.16211,1.16217,109600001.0
2007-03-26 18:40:00,1.16212,1.16223,1.16211,1.16211,95500001.0
2007-03-26 18:41:00,1.16215,1.16215,1.16213,1.16213,66700002.0
2007-03-26 18:42:00,1.16219,1.16234,1.16219,1.16223,69200000.0
2007-03-26 18:43:00,1.16222,1.16225,1.16222,1.16225,8500000.0
2007-03-26 18:44:00,1.162,1.1622,1.16196,1.1622,30399999.0
2007-03-26 18:45:00,1.16229,1.16236,1.16229,1.16236,41500001.0
2007-03-26 18:46:00,1.16224,1.16226,1.16224,1.16226,11200000.0
2007-03-26 18:47:00,1.16225,1.16225,1.16223,1.16223,35900000.0
2007-03-26 18:48:00,1.1622,1.16223,1.16212,1.16212,113300001.0
2007-03-26 18:49:00,1.16217,1.16218,1.16216,1.16216,71200000.0
2007-03-26 18:50:00,1.16223,1.16223,1.16216,1.16216,54400000.0
2007-03-26 18:51:00,1.16224,1.16224,1.16214,1.1622,130799998.0
2007-03-26 18:52:00,1.1622,1.1622,1.1622,1.1622,4100000.0
2007-03-26 18:53:00,1.16218,1.16233,1.16218,1.16229,80200000.0
2007-03-26 18:54:00,1.16237,1.16247,1.16237,1.16247,48400000.0
2007-03-26 18:55:00,1.16248,1.16248,1.16242,1.16242,11200000.0
2007-03-26 18:56:00,1.16242,1.16252,1.16242,1.16246,115100000.0
2007-03-26 18:57:00,1.16237,1.16252,1.16237,1.16242,84500000.0
2007-03-26 18:58:00,1.16239,1.16241,1.16239,1.16241,26400000.0
2007-03-26 18:59:00,1.16248,1.16264,1.16248,1.16251,134100001.0
2007-03-26 19:00:00,1.16259,1.1628,1.16259,1.16271,55399999.0
2007-03-26 19:01:00,1.1627,1.16272,1.16257,1.16262,85499999.0
2007-03-26 19:02:00,1.16257,1.1629,1.16257,1.1629,105590000.0
2007-03-26 19:03:00,1.16296,1.16298,1.16292,1.16292,147400000.0
2007-03-26 19:04:00,1.16292,1.16296,1.16267,1.1627,122299998.0
2007-03-26 19:05:00,1.16272,1.16273,1.16266,1.16266,76200000.0
2007-03-26 19:06:00,1.16271,1.16282,1.16269,1.16278,117100004.0
2007-03-26 19:07:00,1.16281,1.16283,1.16276,1.16283,82500000.0
2007-03-26 19:08:00,1.1628,1.1628,1.1628,1.1628,8700000.0
2007-03-26 19:09:00,1.16287,1.16287,1.16276,1.16276,95700000.0
2007-03-26 19:10:00,1.16285,1.16285,1.1628,1.1628,54199999.0
2007-03-26 19:11:00,1.16271,1.16274,1.16271,1.16274,29500000.0
2007-03-26 19:12:00,1.16263,1.1627,1.16263,1.1627,28099999.0
2007-03-26 19:13:00,1.16276,1.16277,1.16276,1.16277,5200000.0
2007-03-26 19:14:00,1.16279,1.1628,1.16274,1.16279,110600000.0
2007-03-26 19:15:00,1.16285,1.16285,1.16285,1.16285,6900000.0
2007-03-26 19:16:00,1.16276,1.16285,1.16274,1.16285,32500000.0
2007-03-26 19:17:00,1.16278,1.16278,1.16271,1.16273,69500000.0
2007-03-26 19:18:00,1.16269,1.16284,1.16269,1.1628,42999999.0
2007-03-26 19:19:00,1.1628,1.1628,1.16277,1.16277,27200000.0
2007-03-26 19:20:00,1.16277,1.16281,1.16273,1.16273,63900001.0
2007-03-26 19:21:00,1.1627,1.1627,1.16249,1.16256,103900000.0
2007-03-26 19:22:00,1.16252,1.16253,1.16252,1.16253,7700000.0
2007-03-26 19:23:00,1.16246,1.16252,1.16246,1.16252,9600000.0
2007-03-26 19:24:00,1.1625,1.16258,1.16245,1.16258,56700000.0
2007-03-26 19:25:00,1.16257,1.16257,1.16248,1.16255,40100000.0
2007-03-26 19:26:00,1.1626,1.16269,1.16249,1.16259,63300000.0
2007-03-26 19:27:00,1.16251,1.16253,1.16233,1.16245,191200003.0
2007-03-26 19:28:00,1.16263,1.16263,1.16252,1.16263,30400001.0
2007-03-26 19:29:00,1.16225,1.16243,1.16225,1.16238,110899996.0
2007-03-26 19:30:00,1.16251,1.1626,1.16251,1.16258,11100000.0
2007-03-26 19:31:00,1.16255,1.16255,1.16255,1.16255,40099998.0
2007-03-26 19:32:00,1.16253,1.16253,1.16232,1.16232,47099998.0
2007-03-26 19:33:00,1.16245,1.16245,1.16245,1.16245,800000.0
2007-03-26 19:34:00,1.16244,1.16255,1.16242,1.16244,91199999.0
2007-03-26 19:35:00,1.16236,1.16244,1.16231,1.16244,23600000.0
2007-03-26 19:36:00,1.16249,1.16253,1.16242,1.16248,80100001.0
2007-03-26 19:37:00,1.16255,1.16255,1.16252,1.16252,49200001.0
2007-03-26 19:38:00,1.16258,1.16267,1.16252,1.16267,105400003.0
2007-03-26 19:39:00,1.16265,1.16265,1.16262,1.16265,71300000.0
2007-03-26 19:40:00,1.16266,1.16266,1.16249,1.1625,80599998.0
2007-03-26 19:41:00,1.16235,1.16235,1.16235,1.16235,7000000.0
2007-03-26 19:42:00,1.16235,1.16235,1.16231,1.16232,36700000.0
2007-03-26 19:43:00,1.16227,1.16233,1.16227,1.16233,1100000.0
2007-03-26 19:44:00,1.16228,1.1624,1.16227,1.16237,147400000.0
2007-03-26 19:45:00,1.16236,1.16242,1.16233,1.16233,22000000.0
2007-03-26 19:46:00,1.16234,1.16245,1.16234,1.16243,43100000.0
2007-03-26 19:47:00,1.1624,1.16245,1.1624,1.16245,35900000.0
2007-03-26 19:48:00,1.16242,1.16242,1.16228,1.16241,71900001.0
2007-03-26 19:49:00,1.1624,1.1624,1.16222,1.16237,93100001.0
2007-03-26 19:50:00,1.16234,1.16247,1.16234,1.16247,90600000.0
2007-03-26 19:51:00,1.1624,1.16243,1.1624,1.16243,5800000.0
2007-03-26 19:52:00,1.16242,1.16248,1.16238,1.16246,168600000.0
2007-03-26 19:53:00,1.16252,1.16258,1.16249,1.16258,37700001.0
2007-03-26 19:54:00,1.16253,1.16253,1.16242,1.16249,133200001.0
2007-03-26 19:55:00,1.16257,1.16257,1.16242,1.16247,72200001.0
2007-03-26 19:56:00,1.16253,1.16253,1.16239,1.16239,83199999.0
2007-03-26 19:57:00,1.16242,1.16248,1.16236,1.16236,77199998.0
2007-03-26 19:58:00,1.16245,1.16245,1.16235,1.16235,15900000.0
2007-03-26 19:59:00,1.16247,1.16247,1.16235,1.16236,63000002.0
2007-03-26 20:00:00,1.16242,1.16249,1.1624,1.1624,43200000.0
2007-03-26 20:01:00,1.16243,1.16243,1.16233,1.16236,59099999.0
2007-03-26 20:02:00,1.16235,1.16238,1.16235,1.16238,8000000.0
2007-03-26 20:03:00,1.16248,1.16248,1.16248,1.16248,12800000.0
2007-03-26 20:04:00,1.16247,1.16247,1.16238,1.16242,129099999.0
2007-03-26 20:05:00,1.16231,1.16233,1.16221,1.16233,108000000.0
2007-03-26 20:06:00,1.16236,1.16239,1.16236,1.16239,21500000.0
2007-03-26 20:07:00,1.16235,1.1624,1.16235,1.1624,24900000.0
2007-03-26 20:08:00,1.16233,1.16238,1.16232,1.16238,109600000.0
2007-03-26 20:09:00,1.16245,1.16245,1.16245,1.16245,1700000.0
2007-03-26 20:10:00,1.16238,1.16243,1.16231,1.16238,62100001.0
2007-03-26 20:11:00,1.16238,1.16244,1.16232,1.16239,119400000.0
2007-03-26 20:12:00,1.1624,1.1624,1.16235,1.16235,17500000.0
2007-03-26 20:13:00,1.1624,1.1624,1.16238,1.16238,20700000.0
2007-03-26 20:14:00,1.16243,1.16243,1.16231,1.16231,62900000.0
2007-03-26 20:15:00,1.16241,1.16241,1.16216,1.16229,127700003.0
2007-03-26 20:16:00,1.16225,1.16235,1.16225,1.16235,37300000.0
2007-03-26 20:17:00,1.16182,1.16219,1.16182,1.16217,138300000.0
2007-03-26 20:18:00,1.16219,1.16219,1.16216,1.16216,33600000.0
2007-03-26 20:19:00,1.16213,1.16217,1.16189,1.16189,59700000.0
2007-03-26 20:20:00,1.16189,1.16206,1.16189,1.16199,88000003.0
2007-03-26 20:21:00,1.16177,1.16197,1.16177,1.16197,15900000.0
2007-03-26 20:22:00,1.162,1.162,1.162,1.162,9700000.0
2007-03-26 20:23:00,1.16196,1.16196,1.1618,1.16186,110200001.0
2007-03-26 20:24:00,1.16188,1.16193,1.16184,1.16184,16900000.0
2007-03-26 20:25:00,1.16192,1.16197,1.16188,1.16188,116099999.0
2007-03-26 20:26:00,1.162,1.16211,1.162,1.1621,116000000.0
2007-03-26 20:27:00,1.1621,1.16215,1.1621,1.16215,10600000.0
2007-03-26 20:28:00,1.1621,1.16213,1.16201,1.1621,118199999.0
2007-03-26 20:29:00,1.16205,1.16205,1.16205,1.16205,25600000.0
2007-03-26 20:30:00,1.16208,1.16208,1.16199,1.16199,12000000.0
2007-03-26 20:31:00,1.16208,1.16215,1.16204,1.16204,97300002.0
2007-03-26 20:32:00,1.16205,1.16207,1.16205,1.16207,22300000.0
2007-03-26 20:33:00,1.16203,1.16215,1.16203,1.16213,37300000.0
2007-03-26 20:34:00,1.16207,1.16226,1.16207,1.16226,88500000.0
2007-03-26 20:35:00,1.16225,1.16233,1.16225,1.16233,4800000.0
2007-03-26 20:36:00,1.1623,1.1623,1.1623,1.1623,7200000.0
2007-03-26 20:37:00,1.16228,1.16228,1.16219,1.16219,39000000.0
2007-03-26 20:38:00,1.1622,1.1622,1.16202,1.16207,61099999.0
2007-03-26 20:39:00,1.1621,1.1621,1.16205,1.16205,10400000.0
2007-03-26 20:40:00,1.1621,1.1621,1.16205,1.16205,47899999.0
2007-03-26 20:41:00,1.16208,1.16208,1.16199,1.16203,94800000.0
2007-03-26 20:42:00,1.16206,1.16206,1.16201,1.16201,32799999.0
2007-03-26 20:43:00,1.16194,1.16207,1.1619,1.162,116499997.0
2007-03-26 20:44:00,1.162,1.16206,1.16199,1.16204,48700001.0
2007-03-26 20:45:00,1.16209,1.16216,1.16209,1.1621,89200003.0
2007-03-26 20:46:00,1.16217,1.16226,1.16211,1.16217,83600000.0
2007-03-26 20:47:00,1.16218,1.16239,1.16218,1.16227,19600000.0
2007-03-26 20:48:00,1.1623,1.1623,1.1623,1.1623,2400000.0
2007-03-26 20:49:00,1.16233,1.16233,1.1623,1.1623,25600000.0
2007-03-26 20:50:00,1.16225,1.1624,1.16225,1.16228,115099997.0
2007-03-26 20:51:00,1.16217,1.16217,1.16213,1.16213,27900000.0
2007-03-26 20:52:00,1.16205,1.16205,1.16197,1.16197,31600000.0
2007-03-26 20:53:00,1.16188,1.16193,1.16181,1.16193,61900001.0
2007-03-26 20:54:00,1.16184,1.16184,1.16174,1.16174,31900000.0
2007-03-26 20:55:00,1.16178,1.16187,1.16176,1.16181,92100000.0
2007-03-26 20:56:00,1.16184,1.16188,1.16175,1.16188,195100001.0
2007-03-26 20:57:00,1.1618,1.16188,1.1618,1.16188,8000000.0
2007-03-26 20:58:00,1.16183,1.16185,1.16176,1.16185,133299998.0
2007-03-26 20:59:00,1.16175,1.16181,1.16172,1.16172,81300001.0
2007-03-26 21:00:00,1.16181,1.16188,1.16162,1.16162,84100000.0
2007-03-26 21:01:00,1.16173,1.16177,1.16173,1.16177,8800000.0
2007-03-26 21:02:00,1.16173,1.16177,1.16173,1.16177,27300000.0
2007-03-26 21:03:00,1.16177,1.16183,1.16176,1.16176,56500000.0
2007-03-26 21:04:00,1.16175,1.16183,1.16175,1.16183,36700000.0
2007-03-26 21:05:00,1.1618,1.1618,1.1618,1.1618,12500000.0
2007-03-26 21:06:00,1.16178,1.16178,1.16178,1.16178,3600000.0
2007-03-26 21:07:00,1.16178,1.16187,1.16162,1.16176,98000002.0
2007-03-26 21:08:00,1.16178,1.16185,1.16155,1.16185,117000000.0
2007-03-26 21:09:00,1.16191,1.16195,1.16187,1.16191,61699999.0
2007-03-26 21:10:00,1.16185,1.16185,1.16185,1.16185,38400002.0
2007-03-26 21:11:00,1.16197,1.16201,1.16193,1.16193,61100000.0
2007-03-26 21:12:00,1.1619,1.16193,1.16183,1.16187,148800002.0
2007-03-26 21:13:00,1.1619,1.16197,1.16188,1.16197,60400000.0
2007-03-26 21:14:00,1.16184,1.16194,1.16184,1.16192,60500001.0
2007-03-26 21:15:00,1.1619,1.16195,1.16183,1.16183,18300000.0
2007-03-26 21:16:00,1.16188,1.16188,1.16181,1.16183,88199999.0
2007-03-26 21:17:00,1.16156,1.1617,1.16153,1.16153,131699997.0
2007-03-26 21:18:00,1.16196,1.16205,1.16189,1.16205,93300003.0
2007-03-26 21:19:00,1.16208,1.16212,1.16203,1.1621,74299999.0
2007-03-26 21:20:00,1.16203,1.16203,1.16194,1.16197,108299999.0
2007-03-26 21:21:00,1.162,1.16211,1.16199,1.16211,50000001.0
2007-03-26 21:22:00,1.16205,1.16213,1.16202,1.16202,98199998.0
2007-03-26 21:23:00,1.16192,1.16192,1.16192,1.16192,26799999.0
2007-03-26 21:24:00,1.16179,1.16195,1.16174,1.16183,110999999.0
2007-03-26 21:25:00,1.16198,1.16198,1.16191,1.16193,28100000.0
2007-03-26 21:26:00,1.16178,1.16178,1.16166,1.16166,47400000.0
2007-03-26 21:27:00,1.1616,1.1616,1.1616,1.1616,32000000.0
2007-03-26 21:28:00,1.16123,1.16158,1.16122,1.16135,135500001.0
2007-03-26 21:29:00,1.16162,1.16162,1.16162,1.16162,4000000.0
2007-03-26 21:30:00,1.16158,1.16167,1.16149,1.16157,130999997.0
2007-03-26 21:31:00,1.16156,1.16175,1.16156,1.16167,68700000.0
2007-03-26 21:32:00,1.16173,1.16173,1.16167,1.16172,47900000.0
2007-03-26 21:33:00,1.16163,1.16175,1.16163,1.16171,83499999.0
2007-03-26 21:34:00,1.16159,1.16182,1.16159,1.16182,7400000.0
2007-03-26 21:35:00,1.16192,1.16192,1.16186,1.16186,100200001.0
2007-03-26 21:36:00,1.16185,1.16185,1.16168,1.16168,87699999.0
2007-03-26 21:37:00,1.16175,1.16179,1.16173,1.16179,81600000.0
2007-03-26 21:38:00,1.16177,1.16177,1.16163,1.16163,68600001.0
2007-03-26 21:39:00,1.16152,1.16173,1.16152,1.16155,71399999.0
2007-03-26 21:40:00,1.1616,1.1616,1.16149,1.16157,61300002.0
2007-03-26 21:41:00,1.16152,1.16159,1.16145,1.16152,75500000.0
2007-03-26 21:42:00,1.16149,1.16154,1.16143,1.16149,126499999.0
2007-03-26 21:43:00,1.16144,1.16144,1.16117,1.16122,93900001.0
2007-03-26 21:44:00,1.16127,1.16127,1.16114,1.16114,126100001.0
2007-03-26 21:45:00,1.16111,1.16111,1.1608,1.1608,59799999.0
2007-03-26 21:46:00,1.16078,1.16078,1.16077,1.16077,22300000.0
2007-03-26 21:47:00,1.16072,1.16072,1.1606,1.1606,46300000.0
2007-03-26 21:48:00,1.16061,1.16066,1.16056,1.16057,92000000.0
2007-03-26 21:49:00,1.16075,1.16111,1.16075,1.16111,114399999.0
2007-03-26 21:50:00,1.16093,1.16096,1.16092,1.16092,39600000.0
2007-03-26 21:51:00,1.16093,1.161,1.16091,1.16091,148200000.0
2007-03-26 21:52:00,1.16101,1.16138,1.16101,1.16138,55800002.0
2007-03-26 21:53:00,1.16135,1.1616,1.16135,1.1616,80400002.0
2007-03-26 21:54:00,1.16151,1.1616,1.16142,1.1616,107600003.0
2007-03-26 21:55:00,1.16156,1.16163,1.16154,1.16163,69190000.0
2007-03-26 21:56:00,1.16162,1.16175,1.16162,1.16166,146100001.0
2007-03-26 21:57:00,1.16167,1.16179,1.16151,1.16151,107000001.0
2007-03-26 21:58:00,1.16153,1.16167,1.16153,1.16167,11700000.0
2007-03-26 21:59:00,1.16163,1.16163,1.16153,1.16153,57900000.0
2007-03-26 22:00:00,1.16145,1.16145,1.16145,1.16145,43099999.0
2007-03-26 22:01:00,1.16147,1.16158,1.16147,1.16153,94600001.0
2007-03-26 22:02:00,1.16153,1.16165,1.16145,1.16162,85400002.0
2007-03-26 22:03:00,1.16161,1.16161,1.16142,1.16142,54199999.0
2007-03-26 22:04:00,1.16145,1.16148,1.16142,1.16147,142600001.0
2007-03-26 22:05:00,1.16145,1.1615,1.16145,1.1615,3300000.0
2007-03-26 22:06:00,1.16151,1.16151,1.16133,1.1614,124400000.0
2007-03-26 22:07:00,1.16124,1.16135,1.16115,1.16135,143399999.0
2007-03-26 22:08:00,1.16131,1.16131,1.1611,1.1611,107200000.0
2007-03-26 22:09:00,1.16116,1.16122,1.16105,1.16121,121400003.0
2007-03-26 22:10:00,1.16135,1.16138,1.16135,1.16138,32400000.0
2007-03-26 22:11:00,1.16142,1.16142,1.16138,1.16138,25500000.0
2007-03-26 22:12:00,1.16146,1.16153,1.16144,1.1615,61299999.0
2007-03-26 22:13:00,1.16157,1.16157,1.16153,1.16154,40700000.0
2007-03-26 22:14:00,1.16151,1.16163,1.16149,1.16149,105299998.0
2007-03-26 22:15:00,1.16156,1.16158,1.16147,1.16147,68900002.0
2007-03-26 22:16:00,1.16158,1.16158,1.16142,1.16142,7200000.0
2007-03-26 22:17:00,1.16155,1.1617,1.16155,1.1617,12000000.0
2007-03-26 22:18:00,1.16172,1.16172,1.16157,1.16157,49100001.0
2007-03-26 22:19:00,1.16152,1.16159,1.16139,1.1614,113799999.0
2007-03-26 22:20:00,1.16143,1.16146,1.16133,1.16139,83500001.0
2007-03-26 22:21:00,1.1613,1.16147,1.1613,1.16147,60000001.0
2007-03-26 22:22:00,1.1615,1.1615,1.16145,1.16145,2400000.0
2007-03-26 22:23:00,1.16158,1.16161,1.16158,1.16159,21600000.0
2007-03-26 22:24:00,1.16158,1.1616,1.16158,1.1616,8700000.0
2007-03-26 22:25:00,1.16155,1.16166,1.16155,1.16157,25800000.0
2007-03-26 22:26:00,1.1616,1.1616,1.1616,1.1616,57700001.0
2007-03-26 22:27:00,1.16155,1.16155,1.16155,1.16155,4200000.0
2007-03-26 22:28:00,1.16165,1.16172,1.16162,1.16165,124000001.0
2007-03-26 22:29:00,1.16155,1.16164,1.16144,1.16144,174299998.0
2007-03-26 22:30:00,1.1613,1.16153,1.1613,1.16151,112400000.0
2007-03-26 22:31:00,1.16153,1.16157,1.16153,1.16157,68699999.0
2007-03-26 22:32:00,1.16167,1.16168,1.16167,1.16168,8800000.0
2007-03-26 22:33:00,1.16174,1.16182,1.16174,1.16174,61499999.0
2007-03-26 22:34:00,1.1618,1.1618,1.1618,1.1618,31000000.0
2007-03-26 22:35:00,1.16185,1.16185,1.16185,1.16185,14300000.0
2007-03-26 22:36:00,1.16176,1.1618,1.16171,1.16178,74100000.0
2007-03-26 22:37:00,1.16178,1.16178,1.16169,1.16172,68199999.0
2007-03-26 22:38:00,1.16173,1.16177,1.16173,1.16177,33200000.0
2007-03-26 22:39:00,1.16175,1.16175,1.16163,1.16163,110500001.0
2007-03-26 22:40:00,1.1614,1.16143,1.1614,1.16143,48000001.0
2007-03-26 22:41:00,1.16135,1.16146,1.16132,1.16132,72499997.0
2007-03-26 22:42:00,1.16134,1.1614,1.16133,1.16139,83900001.0
2007-03-26 22:43:00,1.16131,1.16142,1.16118,1.16142,84400002.0
2007-03-26 22:44:00,1.16123,1.16123,1.16112,1.16114,77000000.0
2007-03-26 22:45:00,1.16124,1.16137,1.16124,1.16137,14300000.0
2007-03-26 22:46:00,1.16138,1.16142,1.16137,1.16139,60499999.0
2007-03-26 22:47:00,1.1615,1.1615,1.16145,1.16145,43700000.0
2007-03-26 22:48:00,1.16142,1.16155,1.16142,1.16155,31000001.0
2007-03-26 22:49:00,1.16137,1.16149,1.16129,1.16129,93299999.0
2007-03-26 22:50:00,1.16155,1.16171,1.16155,1.16162,117499999.0
2007-03-26 22:51:00,1.1616,1.1616,1.1616,1.1616,2400000.0
2007-03-26 22:52:00,1.16153,1.16153,1.16116,1.16151,98599999.0
2007-03-26 22:53:00,1.1615,1.1615,1.1615,1.1615,6400000.0
2007-03-26 22:54:00,1.1615,1.1615,1.1615,1.1615,2400000.0
2007-03-26 22:55:00,1.1615,1.16154,1.16138,1.16138,57500000.0
2007-03-26 22:56:00,1.16145,1.16145,1.16142,1.16142,21599999.0
2007-03-26 22:57:00,1.16142,1.16167,1.16142,1.1616,33600000.0
2007-03-26 22:58:00,1.16162,1.16164,1.16138,1.16138,59400001.0
2007-03-26 22:59:00,1.1612,1.1613,1.1612,1.1613,6500000.0
2007-03-26 23:00:00,1.16122,1.16123,1.16108,1.16123,99300001.0
2007-03-26 23:01:00,1.16126,1.16126,1.16124,1.16124,8000000.0
2007-03-26 23:02:00,1.16108,1.16108,1.16093,1.16099,26200000.0
2007-03-26 23:03:00,1.16125,1.16137,1.16125,1.16127,76500002.0
2007-03-26 23:04:00,1.16137,1.16147,1.16136,1.16136,29700000.0
2007-03-26 23:05:00,1.16139,1.16153,1.16134,1.16153,102800003.0
2007-03-26 23:06:00,1.16151,1.16151,1.16116,1.16116,47800001.0
2007-03-26 23:07:00,1.1611,1.16126,1.1611,1.16126,56500000.0
2007-03-26 23:08:00,1.16115,1.16126,1.16095,1.16101,143299999.0
2007-03-26 23:09:00,1.16122,1.16128,1.16116,1.16116,36600000.0
2007-03-26 23:10:00,1.16117,1.16133,1.16117,1.1613,61000001.0
2007-03-26 23:11:00,1.16109,1.16125,1.16109,1.16125,10600000.0
2007-03-26 23:12:00,1.16127,1.16141,1.16126,1.16126,89200001.0
2007-03-26 23:13:00,1.16126,1.16126,1.16114,1.16126,162999998.0
2007-03-26 23:14:00,1.16125,1.16125,1.16125,1.16125,3200000.0
2007-03-26 23:15:00,1.1614,1.1614,1.1614,1.1614,5100000.0
2007-03-26 23:16:00,1.16146,1.16165,1.16146,1.1615,86299998.0
2007-03-26 23:17:00,1.16146,1.16146,1.16144,1.16144,70900002.0
2007-03-26 23:18:00,1.16126,1.16126,1.16109,1.16116,33600000.0
2007-03-26 23:19:00,1.16117,1.16125,1.16117,1.16119,24390000.0
2007-03-26 23:20:00,1.1612,1.1612,1.16118,1.16118,19200000.0
2007-03-26 23:21:00,1.161,1.16107,1.16085,1.16085,152199999.0
2007-03-26 23:22:00,1.16104,1.16108,1.16104,1.16108,20000000.0
2007-03-26 23:23:00,1.16113,1.16113,1.16073,1.16073,127899999.0
2007-03-26 23:24:00,1.16096,1.16111,1.16096,1.16111,54399999.0
2007-03-26 23:25:00,1.16116,1.16126,1.16107,1.16126,117200001.0
2007-03-26 23:26:00,1.16102,1.16116,1.16094,1.16113,105000001.0
2007-03-26 23:27:00,1.16135,1.16141,1.16096,1.16096,39599999.0
2007-03-26 23:28:00,1.16091,1.16102,1.1609,1.16102,38200000.0
2007-03-26 23:29:00,1.16108,1.16108,1.16102,1.16103,29700000.0
2007-03-26 23:30:00,1.16109,1.16109,1.16088,1.161,72899999.0
2007-03-26 23:31:00,1.1609,1.1609,1.1609,1.1609,9600000.0
2007-03-26 23:32:00,1.16118,1.16118,1.1611,1.1611,34900001.0
2007-03-26 23:33:00,1.16088,1.16088,1.16082,1.16082,19500000.0
2007-03-26 23:34:00,1.1611,1.1611,1.1611,1.1611,6400000.0
2007-03-26 23:35:00,1.16104,1.16113,1.16098,1.16098,73899999.0
2007-03-26 23:36:00,1.16075,1.1609,1.16057,1.1609,112300002.0
2007-03-26 23:37:00,1.16089,1.16091,1.16058,1.16073,133499999.0
2007-03-26 23:38:00,1.16085,1.16095,1.16065,1.16075,133100000.0
2007-03-26 23:39:00,1.16098,1.16107,1.16098,1.16107,30700000.0
2007-03-26 23:40:00,1.16075,1.16094,1.16075,1.16084,111199999.0
2007-03-26 23:41:00,1.16096,1.16096,1.16096,1.16096,48099998.0
2007-03-26 23:42:00,1.16095,1.16095,1.16082,1.16082,8900000.0
2007-03-26 23:43:00,1.16098,1.16098,1.16097,1.16097,11200000.0
2007-03-26 23:44:00,1.16085,1.16085,1.16085,1.16085,4000000.0
2007-03-26 23:45:00,1.16077,1.16089,1.16077,1.16081,81199999.0
2007-03-26 23:46:00,1.16092,1.16103,1.16092,1.16103,57800001.0
2007-03-26 23:47:00,1.16102,1.16106,1.16091,1.16102,161900001.0
2007-03-26 23:48:00,1.16104,1.16104,1.16101,1.16101,56199999.0
2007-03-26 23:49:00,1.16087,1.16092,1.16077,1.16082,133900004.0
2007-03-26 23:50:00,1.1607,1.16088,1.1607,1.16084,62699999.0
2007-03-26 23:51:00,1.16106,1.16106,1.16099,1.16099,12100000.0
2007-03-26 23:52:00,1.161,1.161,1.16082,1.16088,86000001.0
2007-03-26 23:53:00,1.16095,1.16107,1.16093,1.16107,10200000.0
2007-03-26 23:54:00,1.1611,1.1611,1.1611,1.1611,4000000.0
2007-03-26 23:55:00,1.16105,1.16115,1.16105,1.16115,34299999.0
2007-03-26 23:56:00,1.16095,1.16095,1.16095,1.16095,37500002.0
2007-03-26 23:57:00,1.16105,1.16105,1.16105,1.16105,7200000.0
2007-03-26 23:58:00,1.16099,1.161,1.16097,1.161,88599999.0
2007-03-26 23:59:00,1.16083,1.16083,1.16072,1.16072,16100000.0
2007-03-27 00:00:00,1.16095,1.16095,1.16095,1.16095,2600000.0
2007-03-27 00:01:00,1.16091,1.16091,1.16071,1.16071,81499999.0
2007-03-27 00:02:00,1.1608,1.1608,1.1608,1.1608,23600000.0
2007-03-27 00:03:00,1.1608,1.16094,1.1608,1.16082,31000000.0
2007-03-27 00:04:00,1.16079,1.16079,1.16071,1.16071,40600001.0
2007-03-27 00:05:00,1.16056,1.16056,1.16047,1.1605,86500002.0
2007-03-27 00:06:00,1.16038,1.16038,1.16016,1.16034,129999999.0
2007-03-27 00:07:00,1.16045,1.16045,1.16045,1.16045,11900000.0
2007-03-27 00:08:00,1.1605,1.1605,1.1605,1.1605,2400000.0
2007-03-27 00:09:00,1.16055,1.16055,1.16045,1.16045,7100000.0
2007-03-27 00:10:00,1.16061,1.16067,1.16055,1.16067,77799999.0
2007-03-27 00:11:00,1.16063,1.16063,1.16047,1.16047,54099999.0
2007-03-27 00:12:00,1.16048,1.16054,1.16038,1.16039,130299997.0
2007-03-27 00:13:00,1.16053,1.16053,1.1605,1.1605,22500000.0
2007-03-27 00:14:00,1.16051,1.16051,1.16028,1.16037,84599999.0
2007-03-27 00:15:00,1.16043,1.1605,1.16043,1.1605,23900000.0
2007-03-27 00:16:00,1.16035,1.1605,1.16031,1.16031,61700000.0
2007-03-27 00:17:00,1.16046,1.16046,1.16039,1.16039,22600001.0
2007-03-27 00:18:00,1.16051,1.16051,1.16038,1.16047,43600000.0
2007-03-27 00:19:00,1.16054,1.16068,1.16048,1.16048,39699999.0
2007-03-27 00:20:00,1.16044,1.16054,1.16044,1.16049,74699999.0
2007-03-27 00:21:00,1.16055,1.16055,1.16045,1.16045,41499999.0
2007-03-27 00:22:00,1.1605,1.1605,1.1605,1.1605,15100000.0
2007-03-27 00:23:00,1.16058,1.16058,1.1605,1.1605,4800000.0
2007-03-27 00:24:00,1.16063,1.16067,1.16063,1.16064,91100002.0
2007-03-27 00:25:00,1.16072,1.16072,1.16061,1.16061,14400000.0
2007-03-27 00:26:00,1.16059,1.16059,1.16041,1.16041,41700002.0
2007-03-27 00:27:00,1.1606,1.1606,1.1606,1.1606,4100000.0
2007-03-27 00:28:00,1.16057,1.16057,1.16045,1.16046,8000000.0
2007-03-27 00:29:00,1.16032,1.16045,1.16021,1.16045,95200000.0
2007-03-27 00:30:00,1.16043,1.16046,1.16033,1.16046,105100002.0
2007-03-27 00:31:00,1.1605,1.1605,1.1605,1.1605,29200000.0
2007-03-27 00:32:00,1.16048,1.16048,1.16045,1.16045,53900000.0
2007-03-27 00:33:00,1.16048,1.16061,1.16046,1.16053,94600000.0
2007-03-27 00:34:00,1.16058,1.16066,1.16058,1.16063,67699998.0
2007-03-27 00:35:00,1.16056,1.16056,1.16051,1.16051,16100000.0
2007-03-27 00:36:00,1.16059,1.16065,1.16053,1.16053,62500000.0
2007-03-27 00:37:00,1.16045,1.16045,1.16028,1.16038,46900000.0
2007-03-27 00:38:00,1.16057,1.16057,1.1603,1.1603,44400000.0
2007-03-27 00:39:00,1.1606,1.16065,1.1606,1.16065,37800000.0
2007-03-27 00:40:00,1.16047,1.16047,1.16037,1.16037,36099999.0
2007-03-27 00:41:00,1.16052,1.16053,1.16037,1.16053,74899999.0
2007-03-27 00:42:00,1.16047,1.1606,1.16046,1.16046,103700002.0
2007-03-27 00:43:00,1.1607,1.1607,1.16058,1.16058,46700001.0
2007-03-27 00:44:00,1.16048,1.16049,1.1604,1.1604,16700000.0
2007-03-27 00:45:00,1.16032,1.16047,1.16032,1.16047,129800001.0
2007-03-27 00:46:00,1.16043,1.1605,1.16039,1.1605,38300000.0
2007-03-27 00:47:00,1.16027,1.16036,1.16027,1.16035,19600000.0
2007-03-27 00:48:00,1.16018,1.16022,1.16018,1.16022,33200000.0
2007-03-27 00:49:00,1.16038,1.16038,1.16038,1.16038,17500000.0
2007-03-27 00:50:00,1.16048,1.16064,1.16048,1.1606,17900000.0
2007-03-27 00:51:00,1.16065,1.16069,1.16061,1.16064,34300000.0
2007-03-27 00:52:00,1.16058,1.16058,1.16058,1.16058,26299999.0
2007-03-27 00:53:00,1.16057,1.16057,1.16047,1.16047,4500000.0
2007-03-27 00:54:00,1.16051,1.1607,1.16047,1.16047,68400001.0
2007-03-27 00:55:00,1.16037,1.16055,1.16031,1.16031,41100000.0
2007-03-27 00:56:00,1.16043,1.16043,1.16024,1.1604,57700000.0
2007-03-27 00:57:00,1.16052,1.16057,1.16041,1.16053,156000001.0
2007-03-27 00:58:00,1.16047,1.16048,1.16047,1.16048,18300000.0
2007-03-27 00:59:00,1.16053,1.16053,1.16037,1.16046,11800000.0
2007-03-27 01:00:00,1.16046,1.16063,1.16044,1.16063,173199997.0
2007-03-27 01:01:00,1.16055,1.1606,1.16055,1.1606,20000000.0
2007-03-27 01:02:00,1.16045,1.1605,1.16045,1.1605,55099998.0
2007-03-27 01:03:00,1.16056,1.16059,1.16056,1.16059,31300001.0
2007-03-27 01:04:00,1.16048,1.16055,1.16048,1.16055,6400000.0
2007-03-27 01:05:00,1.1605,1.1605,1.1605,1.1605,31100000.0
2007-03-27 01:06:00,1.1606,1.1606,1.1602,1.1602,82600001.0
2007-03-27 01:07:00,1.16049,1.16056,1.16049,1.16056,1600000.0
2007-03-27 01:08:00,1.16057,1.1607,1.16057,1.16063,55300000.0
2007-03-27 01:09:00,1.16058,1.16058,1.16058,1.16058,300000.0
2007-03-27 01:10:00,1.1606,1.16065,1.1606,1.16065,5600000.0
2007-03-27 01:11:00,1.16046,1.16046,1.1603,1.16043,90700003.0
2007-03-27 01:12:00,1.16055,1.16058,1.16055,1.16058,42200001.0
2007-03-27 01:13:00,1.16055,1.16055,1.16055,1.16055,11100000.0
2007-03-27 01:14:00,1.16055,1.16055,1.16055,1.16055,9600000.0
2007-03-27 01:15:00,1.1606,1.1606,1.16055,1.16055,47500000.0
2007-03-27 01:16:00,1.16045,1.16059,1.16043,1.16057,73700000.0
2007-03-27 01:17:00,1.16068,1.16068,1.16067,1.16068,53500001.0
2007-03-27 01:18:00,1.16065,1.1607,1.16065,1.1607,29500000.0
2007-03-27 01:19:00,1.16065,1.16065,1.16063,1.16063,26300000.0
2007-03-27 01:20:00,1.16077,1.16078,1.1607,1.16078,13900000.0
2007-03-27 01:21:00,1.16066,1.16066,1.16051,1.16062,111900000.0
2007-03-27 01:22:00,1.16072,1.16088,1.16072,1.16088,45600000.0
2007-03-27 01:23:00,1.16058,1.16073,1.16058,1.16073,52600000.0
2007-03-27 01:24:00,1.16082,1.16088,1.16082,1.16088,1700000.0
2007-03-27 01:25:00,1.16065,1.16071,1.16057,1.16059,106100000.0
2007-03-27 01:26:00,1.1608,1.16092,1.1608,1.16092,93500002.0
2007-03-27 01:27:00,1.16064,1.1608,1.16064,1.1608,23100000.0
2007-03-27 01:28:00,1.16071,1.16084,1.16064,1.16084,31600000.0
2007-03-27 01:29:00,1.16073,1.16078,1.16064,1.16065,52700000.0
2007-03-27 01:30:00,1.16076,1.16081,1.16065,1.16066,54000000.0
2007-03-27 01:31:00,1.1609,1.1609,1.1609,1.1609,23900000.0
2007-03-27 01:32:00,1.1609,1.1609,1.1609,1.1609,800000.0
2007-03-27 01:33:00,1.16075,1.1608,1.16075,1.1608,38500001.0
2007-03-27 01:34:00,1.16078,1.16078,1.16058,1.16058,42400000.0
2007-03-27 01:35:00,1.16087,1.16097,1.16087,1.16097,75400000.0
2007-03-27 01:36:00,1.16103,1.16103,1.16083,1.16098,50900002.0
2007-03-27 01:37:00,1.16081,1.16088,1.16071,1.16083,63799999.0
2007-03-27 01:38:00,1.16103,1.16103,1.16097,1.16097,17900000.0
2007-03-27 01:39:00,1.16079,1.16087,1.16065,1.16071,61600000.0
2007-03-27 01:40:00,1.16082,1.16084,1.16057,1.16072,146699998.0
2007-03-27 01:41:00,1.16095,1.16095,1.16095,1.16095,7200000.0
2007-03-27 01:42:00,1.16092,1.16095,1.16092,1.16095,12000000.0
2007-03-27 01:43:00,1.161,1.161,1.161,1.161,58400002.0
2007-03-27 01:44:00,1.16098,1.16098,1.16073,1.16073,118300001.0
2007-03-27 01:45:00,1.161,1.161,1.161,1.161,7200000.0
2007-03-27 01:46:00,1.161,1.161,1.161,1.161,800000.0
2007-03-27 01:47:00,1.16098,1.16098,1.16098,1.16098,2400000.0
2007-03-27 01:48:00,1.16097,1.16097,1.16087,1.16097,60699998.0
2007-03-27 01:49:00,1.16098,1.16103,1.16096,1.16098,24700000.0
2007-03-27 01:50:00,1.16095,1.161,1.16095,1.161,3200000.0
2007-03-27 01:51:00,1.16097,1.16106,1.16097,1.16102,86400000.0
2007-03-27 01:52:00,1.16073,1.16091,1.16067,1.16091,97899999.0
2007-03-27 01:53:00,1.16108,1.16108,1.16088,1.16088,80000001.0
2007-03-27 01:54:00,1.16084,1.16102,1.16084,1.16098,179600002.0
2007-03-27 01:55:00,1.16089,1.16094,1.16084,1.16084,77100001.0
2007-03-27 01:56:00,1.16084,1.16089,1.16064,1.1608,83000001.0
2007-03-27 01:57:00,1.16083,1.16087,1.16083,1.16087,48700002.0
2007-03-27 01:58:00,1.16093,1.16093,1.16093,1.16093,3200000.0
2007-03-27 01:59:00,1.16081,1.161,1.16081,1.16092,136700002.0
2007-03-27 02:00:00,1.16085,1.16085,1.16075,1.16075,20099999.0
2007-03-27 02:01:00,1.16083,1.16095,1.16083,1.16095,72400000.0
2007-03-27 02:02:00,1.16094,1.16098,1.16093,1.16093,38400000.0
2007-03-27 02:03:00,1.16095,1.16095,1.16082,1.16094,49599999.0
2007-03-27 02:04:00,1.16097,1.161,1.16085,1.16096,49100000.0
2007-03-27 02:05:00,1.16087,1.16095,1.1608,1.1609,205099999.0
2007-03-27 02:06:00,1.1609,1.1609,1.16087,1.16089,105899998.0
2007-03-27 02:07:00,1.16088,1.16088,1.16082,1.16086,61800001.0
2007-03-27 02:08:00,1.16082,1.16091,1.16081,1.16081,49300000.0
2007-03-27 02:09:00,1.16085,1.16091,1.16081,1.1609,79800000.0
2007-03-27 02:10:00,1.16086,1.16086,1.16086,1.16086,21100001.0
2007-03-27 02:11:00,1.16088,1.1609,1.16088,1.1609,1600000.0
2007-03-27 02:12:00,1.16115,1.16115,1.16089,1.16089,68000001.0
2007-03-27 02:13:00,1.16102,1.16105,1.16102,1.16103,8500000.0
2007-03-27 02:14:00,1.16115,1.16115,1.16105,1.16105,37200000.0
2007-03-27 02:15:00,1.1611,1.1611,1.1611,1.1611,8800000.0
2007-03-27 02:16:00,1.16113,1.16113,1.16113,1.16113,22300000.0
2007-03-27 02:17:00,1.16084,1.1609,1.16073,1.16082,114899999.0
2007-03-27 02:18:00,1.16064,1.16083,1.16058,1.16083,118400002.0
2007-03-27 02:19:00,1.16097,1.16097,1.16045,1.16045,53300001.0
2007-03-27 02:20:00,1.1611,1.1611,1.1611,1.1611,7600000.0
2007-03-27 02:21:00,1.16114,1.16117,1.16108,1.16108,21200000.0
2007-03-27 02:22:00,1.16116,1.16116,1.16112,1.16115,53800000.0
2007-03-27 02:23:00,1.16097,1.161,1.16091,1.161,109300002.0
2007-03-27 02:24:00,1.16083,1.16093,1.16079,1.16089,68800001.0
2007-03-27 02:25:00,1.16095,1.16095,1.16095,1.16095,32900002.0
2007-03-27 02:26:00,1.16112,1.16115,1.16098,1.16098,62200000.0
2007-03-27 02:27:00,1.161,1.161,1.161,1.161,9600000.0
2007-03-27 02:28:00,1.16085,1.16085,1.1606,1.1606,17400000.0
2007-03-27 02:29:00,1.16099,1.16104,1.16094,1.16098,61099999.0
2007-03-27 02:30:00,1.16091,1.16091,1.16085,1.1609,78800000.0
2007-03-27 02:31:00,1.16091,1.16091,1.16084,1.16084,54600001.0
2007-03-27 02:32:00,1.16068,1.16078,1.1606,1.16061,62800000.0
2007-03-27 02:33:00,1.16064,1.16066,1.16057,1.16063,122400002.0
2007-03-27 02:34:00,1.16072,1.16072,1.16065,1.16065,78500002.0
2007-03-27 02:35:00,1.16067,1.16067,1.16063,1.16063,15900000.0
2007-03-27 02:36:00,1.16055,1.16055,1.16055,1.16055,6400000.0
2007-03-27 02:37:00,1.1606,1.1606,1.1606,1.1606,41100001.0
2007-03-27 02:38:00,1.1606,1.1606,1.1606,1.1606,18600000.0
2007-03-27 02:39:00,1.16065,1.16065,1.1606,1.1606,25300000.0
2007-03-27 02:40:00,1.16063,1.16069,1.16055,1.16055,96800001.0
2007-03-27 02:41:00,1.16055,1.1606,1.16055,1.1606,8800000.0
2007-03-27 02:42:00,1.1606,1.1606,1.1606,1.1606,6400000.0
2007-03-27 02:43:00,1.16065,1.16065,1.16065,1.16065,13700000.0
2007-03-27 02:44:00,1.1606,1.1606,1.1606,1.1606,1000000.0
2007-03-27 02:45:00,1.1606,1.1606,1.1606,1.1606,2600000.0
2007-03-27 02:46:00,1.16065,1.16065,1.16065,1.16065,32900002.0
2007-03-27 02:47:00,1.1606,1.1606,1.1606,1.1606,31900000.0
2007-03-27 02:48:00,1.1606,1.1606,1.1606,1.1606,5600000.0
2007-03-27 02:49:00,1.16059,1.1606,1.16054,1.1606,146699999.0
2007-03-27 02:50:00,1.1606,1.1606,1.1606,1.1606,12800000.0
2007-03-27 02:51:00,1.1606,1.1606,1.1606,1.1606,14400000.0
2007-03-27 02:52:00,1.16057,1.16071,1.16057,1.16063,48400000.0
2007-03-27 02:53:00,1.16068,1.16068,1.16062,1.16062,24000000.0
2007-03-27 02:54:00,1.16064,1.16082,1.16064,1.16082,28800000.0
2007-03-27 02:55:00,1.16082,1.16088,1.16081,1.16084,188999999.0
2007-03-27 02:56:00,1.16078,1.16085,1.16078,1.16085,10400000.0
2007-03-27 02:57:00,1.16083,1.16087,1.16083,1.16087,40500000.0
2007-03-27 02:58:00,1.16077,1.16077,1.16056,1.16077,83200001.0
2007-03-27 02:59:00,1.16099,1.16099,1.16096,1.16096,7200000.0
2007-03-27 03:00:00,1.16094,1.16101,1.16091,1.16099,126200003.0
2007-03-27 03:01:00,1.16094,1.16094,1.16079,1.16079,66900000.0
2007-03-27 03:02:00,1.16088,1.16089,1.1608,1.16089,41500000.0
2007-03-27 03:03:00,1.16089,1.16096,1.16089,1.16091,76300000.0
2007-03-27 03:04:00,1.16086,1.16086,1.16062,1.16073,89300001.0
2007-03-27 03:05:00,1.16094,1.16114,1.16094,1.16114,72700002.0
2007-03-27 03:06:00,1.16115,1.16115,1.16115,1.16115,6400000.0
2007-03-27 03:07:00,1.1611,1.1611,1.1611,1.1611,3200000.0
2007-03-27 03:08:00,1.1611,1.16115,1.1611,1.16115,29499999.0
2007-03-27 03:09:00,1.16115,1.16115,1.16104,1.16109,91500000.0
2007-03-27 03:10:00,1.16103,1.16106,1.16094,1.16095,82700002.0
2007-03-27 03:11:00,1.161,1.16105,1.161,1.16105,25000000.0
2007-03-27 03:12:00,1.1611,1.1611,1.16105,1.16105,22300001.0
2007-03-27 03:13:00,1.16091,1.16104,1.16091,1.16102,76700000.0
2007-03-27 03:14:00,1.16089,1.16089,1.16073,1.16073,20700000.0
2007-03-27 03:15:00,1.16093,1.16103,1.16092,1.16103,54299999.0
2007-03-27 03:16:00,1.16106,1.16107,1.16098,1.16098,58100000.0
2007-03-27 03:17:00,1.16101,1.16101,1.16085,1.16091,152100000.0
2007-03-27 03:18:00,1.16099,1.16109,1.16099,1.16103,49900002.0
2007-03-27 03:19:00,1.16095,1.16095,1.16095,1.16095,26799999.0
2007-03-27 03:20:00,1.16091,1.16099,1.1608,1.16093,97500000.0
2007-03-27 03:21:00,1.16079,1.16086,1.16079,1.16086,37600000.0
2007-03-27 03:22:00,1.16084,1.16097,1.16079,1.1609,171699999.0
2007-03-27 03:23:00,1.16108,1.16112,1.16108,1.16112,19099999.0
2007-03-27 03:24:00,1.16111,1.16117,1.16111,1.16117,21600001.0
2007-03-27 03:25:00,1.16113,1.16118,1.16113,1.16118,23000000.0
2007-03-27 03:26:00,1.16115,1.16126,1.16115,1.16121,129099998.0
2007-03-27 03:27:00,1.16125,1.16135,1.16125,1.16132,132699999.0
2007-03-27 03:28:00,1.16127,1.16127,1.16125,1.16125,28000001.0
2007-03-27 03:29:00,1.16128,1.16128,1.16128,1.16128,1600000.0
2007-03-27 03:30:00,1.16125,1.16138,1.16115,1.16118,216699998.0
2007-03-27 03:31:00,1.16123,1.16144,1.16123,1.16126,82000000.0
2007-03-27 03:32:00,1.1613,1.16145,1.1613,1.16145,26900000.0
2007-03-27 03:33:00,1.16137,1.16147,1.16137,1.16141,99799997.0
2007-03-27 03:34:00,1.1614,1.16145,1.16135,1.16145,87700000.0
2007-03-27 03:35:00,1.16135,1.16135,1.16135,1.16135,45299999.0
2007-03-27 03:36:00,1.16109,1.16134,1.16109,1.16123,15200000.0
2007-03-27 03:37:00,1.1611,1.1611,1.16107,1.16107,43600000.0
2007-03-27 03:38:00,1.161,1.161,1.16095,1.16095,44199998.0
2007-03-27 03:39:00,1.16102,1.16103,1.16088,1.16096,69800001.0
2007-03-27 03:40:00,1.16094,1.16102,1.16084,1.16084,78599998.0
2007-03-27 03:41:00,1.16095,1.161,1.16095,1.161,33499999.0
2007-03-27 03:42:00,1.16098,1.16098,1.16098,1.16098,3700000.0
2007-03-27 03:43:00,1.16086,1.16103,1.16073,1.16076,135700004.0
2007-03-27 03:44:00,1.16087,1.16087,1.16071,1.16072,110300001.0
2007-03-27 03:45:00,1.16073,1.16103,1.16073,1.16088,68700000.0
2007-03-27 03:46:00,1.16092,1.16096,1.16079,1.16079,130600000.0
2007-03-27 03:47:00,1.16094,1.16101,1.16077,1.16078,68900001.0
2007-03-27 03:48:00,1.16077,1.16105,1.16077,1.16092,50000001.0
2007-03-27 03:49:00,1.16085,1.16085,1.16082,1.16082,35500001.0
2007-03-27 03:50:00,1.16074,1.16076,1.16074,1.16076,1600000.0
2007-03-27 03:51:00,1.16107,1.16107,1.1608,1.16084,99900000.0
2007-03-27 03:52:00,1.16083,1.16091,1.16074,1.16084,160299998.0
2007-03-27 03:53:00,1.16081,1.16092,1.16081,1.16092,74400002.0
2007-03-27 03:54:00,1.16088,1.16093,1.16085,1.16085,93199998.0
2007-03-27 03:55:00,1.16093,1.16093,1.16077,1.16093,85100001.0
2007-03-27 03:56:00,1.16085,1.16093,1.16083,1.16085,51200001.0
2007-03-27 03:57:00,1.16105,1.16105,1.16095,1.16095,43200002.0
2007-03-27 03:58:00,1.16097,1.16097,1.16085,1.16097,100199999.0
2007-03-27 03:59:00,1.16087,1.16105,1.16087,1.16105,121900000.0
2007-03-27 04:00:00,1.1609,1.161,1.16083,1.16098,96200000.0
2007-03-27 04:01:00,1.16075,1.16096,1.16073,1.16082,124700003.0
2007-03-27 04:02:00,1.16095,1.161,1.16083,1.16091,149100000.0
2007-03-27 04:03:00,1.16085,1.16085,1.16082,1.16082,8800000.0
2007-03-27 04:04:00,1.1608,1.1609,1.16079,1.1609,178399997.0
2007-03-27 04:05:00,1.16085,1.16097,1.16073,1.16073,100199999.0
2007-03-27 04:06:00,1.16075,1.16091,1.16075,1.16085,117200002.0
2007-03-27 04:07:00,1.16077,1.16087,1.16077,1.16087,26600000.0
2007-03-27 04:08:00,1.16093,1.16093,1.16086,1.16086,19400000.0
2007-03-27 04:09:00,1.16083,1.16083,1.16058,1.16075,160899998.0
2007-03-27 04:10:00,1.16061,1.16069,1.16061,1.16069,80200001.0
2007-03-27 04:11:00,1.16073,1.16077,1.16073,1.16077,41500001.0
2007-03-27 04:12:00,1.16061,1.16068,1.16058,1.16058,114500001.0
2007-03-27 04:13:00,1.16087,1.16087,1.16071,1.16071,21600000.0
2007-03-27 04:14:00,1.1607,1.1607,1.16042,1.16052,108499999.0
2007-03-27 04:15:00,1.16076,1.16087,1.16076,1.16087,1600000.0
2007-03-27 04:16:00,1.16092,1.16092,1.16077,1.16077,14300000.0
2007-03-27 04:17:00,1.16077,1.16087,1.16077,1.16087,16400000.0
2007-03-27 04:18:00,1.16098,1.16098,1.16095,1.16098,70199998.0
2007-03-27 04:19:00,1.16088,1.16088,1.16071,1.16071,67299998.0
2007-03-27 04:20:00,1.16079,1.16079,1.16071,1.16071,14400000.0
2007-03-27 04:21:00,1.16083,1.16091,1.16077,1.16086,122300002.0
2007-03-27 04:22:00,1.16077,1.16086,1.16077,1.16085,72199998.0
2007-03-27 04:23:00,1.16104,1.16104,1.16098,1.16098,4900000.0
2007-03-27 04:24:00,1.16102,1.1613,1.16102,1.1613,108699998.0
2007-03-27 04:25:00,1.16143,1.16156,1.16142,1.1615,37499999.0
2007-03-27 04:26:00,1.16143,1.16143,1.16129,1.16139,200000003.0
2007-03-27 04:27:00,1.16141,1.16147,1.16139,1.16141,174099995.0
2007-03-27 04:28:00,1.16137,1.16137,1.16131,1.16131,14600000.0
2007-03-27 04:29:00,1.16134,1.16135,1.16126,1.16127,107599999.0
2007-03-27 04:30:00,1.16106,1.16116,1.161,1.161,103799997.0
2007-03-27 04:31:00,1.16118,1.16118,1.16114,1.16114,51299999.0
2007-03-27 04:32:00,1.16101,1.16101,1.16099,1.16099,20700000.0
2007-03-27 04:33:00,1.16099,1.16105,1.16089,1.16105,94899998.0
2007-03-27 04:34:00,1.16105,1.16105,1.16105,1.16105,22299999.0
2007-03-27 04:35:00,1.161,1.161,1.161,1.161,1800000.0
2007-03-27 04:36:00,1.161,1.161,1.161,1.161,25499999.0
2007-03-27 04:37:00,1.161,1.161,1.161,1.161,22400000.0
2007-03-27 04:38:00,1.16097,1.16097,1.16068,1.1607,140499997.0
2007-03-27 04:39:00,1.16066,1.16066,1.16043,1.16043,13300000.0
2007-03-27 04:40:00,1.16036,1.16036,1.16021,1.16022,116500000.0
2007-03-27 04:41:00,1.16035,1.16035,1.16035,1.16035,3200000.0
2007-03-27 04:42:00,1.16027,1.16034,1.16,1.16028,117300000.0
2007-03-27 04:43:00,1.1604,1.1604,1.1604,1.1604,5600000.0
2007-03-27 04:44:00,1.1604,1.16058,1.1604,1.16042,116800000.0
2007-03-27 04:45:00,1.16018,1.16029,1.16009,1.16009,110999998.0
2007-03-27 04:46:00,1.16033,1.16035,1.16033,1.16035,14100000.0
2007-03-27 04:47:00,1.1604,1.16045,1.1604,1.16045,19800000.0
2007-03-27 04:48:00,1.16038,1.16043,1.16038,1.16043,24800000.0
2007-03-27 04:49:00,1.16045,1.16045,1.16038,1.16038,24000000.0
2007-03-27 04:50:00,1.16043,1.16043,1.16034,1.16034,79700001.0
2007-03-27 04:51:00,1.16032,1.16044,1.1603,1.1603,62899999.0
2007-03-27 04:52:00,1.16032,1.16033,1.16032,1.16032,31900000.0
2007-03-27 04:53:00,1.16033,1.16037,1.16018,1.16037,72399999.0
2007-03-27 04:54:00,1.16043,1.16043,1.1604,1.1604,16800000.0
2007-03-27 04:55:00,1.16037,1.16037,1.16028,1.16028,32699999.0
2007-03-27 04:56:00,1.16031,1.16033,1.16015,1.16015,130099998.0
2007-03-27 04:57:00,1.16006,1.16037,1.16006,1.16022,136199998.0
2007-03-27 04:58:00,1.16027,1.16033,1.16017,1.16017,74000001.0
2007-03-27 04:59:00,1.15992,1.15992,1.15983,1.15983,28100001.0
2007-03-27 05:00:00,1.15985,1.16005,1.15975,1.16005,122500001.0
2007-03-27 05:01:00,1.16,1.16,1.16,1.16,69600000.0
2007-03-27 05:02:00,1.16,1.16009,1.16,1.16,84799999.0
2007-03-27 05:03:00,1.16004,1.16006,1.15989,1.16005,120900001.0
2007-03-27 05:04:00,1.15992,1.15993,1.15972,1.15972,264000001.0
2007-03-27 05:05:00,1.1597,1.15979,1.15961,1.15963,44890000.0
2007-03-27 05:06:00,1.15963,1.15966,1.15955,1.15955,57400000.0
2007-03-27 05:07:00,1.15952,1.15966,1.15951,1.15964,113400002.0
2007-03-27 05:08:00,1.15965,1.15965,1.15965,1.15965,22299999.0
2007-03-27 05:09:00,1.15965,1.15965,1.15965,1.15965,12800000.0
2007-03-27 05:10:00,1.15965,1.1597,1.15965,1.1597,57900000.0
2007-03-27 05:11:00,1.15968,1.15986,1.15967,1.15967,76600000.0
2007-03-27 05:12:00,1.15964,1.1597,1.15956,1.15957,40400000.0
2007-03-27 05:13:00,1.15961,1.15961,1.15954,1.15955,161400001.0
2007-03-27 05:14:00,1.15939,1.15939,1.15926,1.15926,48999998.0
2007-03-27 05:15:00,1.15916,1.15938,1.15916,1.15922,169000001.0
2007-03-27 05:16:00,1.15925,1.15926,1.15912,1.15913,347900000.0
2007-03-27 05:17:00,1.15917,1.15923,1.15915,1.15915,50600000.0
2007-03-27 05:18:00,1.15913,1.15929,1.15913,1.15924,161000000.0
2007-03-27 05:19:00,1.1592,1.15925,1.15915,1.15925,33499999.0
2007-03-27 05:20:00,1.15923,1.15954,1.15923,1.15953,197199998.0
2007-03-27 05:21:00,1.15941,1.15948,1.15941,1.15944,58300000.0
2007-03-27 05:22:00,1.15939,1.15948,1.15939,1.15943,101500000.0
2007-03-27 05:23:00,1.15945,1.1595,1.15945,1.1595,51400000.0
2007-03-27 05:24:00,1.15949,1.15953,1.15946,1.15947,151799998.0
2007-03-27 05:25:00,1.15927,1.15927,1.15907,1.15912,305200001.0
2007-03-27 05:26:00,1.15922,1.15927,1.15917,1.15917,124300001.0
2007-03-27 05:27:00,1.15907,1.15907,1.15893,1.15901,172400001.0
2007-03-27 05:28:00,1.15897,1.15915,1.15896,1.15915,69600000.0
2007-03-27 05:29:00,1.15909,1.15909,1.15886,1.15893,98200002.0
2007-03-27 05:30:00,1.15891,1.15891,1.15854,1.15864,148500001.0
2007-03-27 05:31:00,1.15858,1.15858,1.15828,1.15837,39100000.0
2007-03-27 05:32:00,1.15844,1.15915,1.15844,1.15915,241800001.0
2007-03-27 05:33:00,1.15923,1.15947,1.15919,1.15947,76699999.0
2007-03-27 05:34:00,1.15954,1.15986,1.15954,1.15986,54299999.0
2007-03-27 05:35:00,1.15988,1.15992,1.15982,1.15982,138800002.0
2007-03-27 05:36:00,1.15977,1.15977,1.15963,1.15963,122499999.0
2007-03-27 05:37:00,1.15955,1.15965,1.15955,1.15955,165500002.0
2007-03-27 05:38:00,1.15945,1.15971,1.15929,1.15971,194400003.0
2007-03-27 05:39:00,1.15965,1.15965,1.15965,1.15965,31800000.0
2007-03-27 05:40:00,1.1594,1.15957,1.15925,1.15953,79200000.0
2007-03-27 05:41:00,1.1595,1.15952,1.15944,1.15948,96300000.0
2007-03-27 05:42:00,1.15957,1.15957,1.15953,1.15953,1600000.0
2007-03-27 05:43:00,1.15958,1.15958,1.1595,1.15955,108300001.0
2007-03-27 05:44:00,1.15955,1.15955,1.15948,1.15954,181100000.0
2007-03-27 05:45:00,1.15941,1.15941,1.15922,1.15939,82500001.0
2007-03-27 05:46:00,1.15917,1.15933,1.15917,1.15933,60300000.0
2007-03-27 05:47:00,1.15931,1.1594,1.15931,1.1594,172900000.0
2007-03-27 05:48:00,1.15947,1.15947,1.15942,1.15942,74200001.0
2007-03-27 05:49:00,1.15936,1.15936,1.15919,1.15919,142800000.0
2007-03-27 05:50:00,1.15911,1.15912,1.15891,1.15891,111799999.0
2007-03-27 05:51:00,1.15892,1.15918,1.15892,1.15918,82200001.0
2007-03-27 05:52:00,1.15923,1.15923,1.15907,1.15917,86900002.0
2007-03-27 05:53:00,1.15922,1.15933,1.15916,1.15916,169400003.0
2007-03-27 05:54:00,1.15918,1.15934,1.15918,1.15934,46400000.0
2007-03-27 05:55:00,1.15921,1.15938,1.15917,1.15919,77800000.0
2007-03-27 05:56:00,1.15929,1.1594,1.15921,1.1593,198300001.0
2007-03-27 05:57:00,1.15943,1.15961,1.1594,1.15944,429199998.0
2007-03-27 05:58:00,1.15948,1.1595,1.15948,1.1595,192699999.0
2007-03-27 05:59:00,1.15944,1.1597,1.15944,1.15967,205200001.0
2007-03-27 06:00:00,1.15977,1.15987,1.15965,1.15965,242100001.0
2007-03-27 06:01:00,1.15983,1.15986,1.15973,1.15973,93399999.0
2007-03-27 06:02:00,1.15955,1.15971,1.15948,1.15948,77899998.0
2007-03-27 06:03:00,1.15976,1.15977,1.1596,1.1596,114199999.0
2007-03-27 06:04:00,1.15968,1.15968,1.15963,1.15963,19100000.0
2007-03-27 06:05:00,1.15952,1.15952,1.15935,1.15942,151900000.0
2007-03-27 06:06:00,1.15936,1.15936,1.15924,1.15924,154000000.0
2007-03-27 06:07:00,1.15896,1.15908,1.15884,1.15884,136600001.0
2007-03-27 06:08:00,1.15912,1.1592,1.15912,1.1592,180500002.0
2007-03-27 06:09:00,1.1592,1.1592,1.15915,1.15915,155400001.0
2007-03-27 06:10:00,1.15917,1.15917,1.1591,1.1591,144299999.0
2007-03-27 06:11:00,1.15915,1.15915,1.15906,1.15914,106900001.0
2007-03-27 06:12:00,1.15916,1.1593,1.15916,1.15922,207500001.0
2007-03-27 06:13:00,1.15925,1.15927,1.15912,1.15912,197499997.0
2007-03-27 06:14:00,1.15925,1.15925,1.15905,1.15918,209900000.0
2007-03-27 06:15:00,1.15913,1.15914,1.15904,1.15914,136200002.0
2007-03-27 06:16:00,1.15928,1.15942,1.15928,1.15942,173099999.0
2007-03-27 06:17:00,1.1594,1.1594,1.15928,1.15935,88999999.0
2007-03-27 06:18:00,1.15939,1.15946,1.15939,1.15946,86300002.0
2007-03-27 06:19:00,1.15927,1.1595,1.15926,1.15941,230599999.0
2007-03-27 06:20:00,1.15941,1.15944,1.15923,1.15941,258000002.0
2007-03-27 06:21:00,1.15939,1.15939,1.15931,1.15931,163500002.0
2007-03-27 06:22:00,1.1595,1.1595,1.1595,1.1595,61899998.0
2007-03-27 06:23:00,1.15945,1.1595,1.15945,1.15948,96600000.0
2007-03-27 06:24:00,1.15947,1.15948,1.15942,1.15942,139699998.0
2007-03-27 06:25:00,1.15936,1.15936,1.15914,1.15914,50600000.0
2007-03-27 06:26:00,1.1591,1.15942,1.1591,1.15934,179599999.0
2007-03-27 06:27:00,1.15929,1.15929,1.15919,1.15926,215700000.0
2007-03-27 06:28:00,1.15927,1.15938,1.15927,1.15938,81099999.0
2007-03-27 06:29:00,1.15938,1.15938,1.15923,1.15925,78200001.0
2007-03-27 06:30:00,1.15915,1.15928,1.15915,1.15928,233400000.0
2007-03-27 06:31:00,1.15932,1.15941,1.15927,1.15939,315899999.0
2007-03-27 06:32:00,1.15938,1.15938,1.15923,1.15923,170000004.0
2007-03-27 06:33:00,1.15936,1.15944,1.15931,1.15944,28100000.0
2007-03-27 06:34:00,1.15945,1.15945,1.1592,1.1592,56499999.0
2007-03-27 06:35:00,1.15906,1.15938,1.15891,1.15938,73199999.0
2007-03-27 06:36:00,1.15924,1.15924,1.15924,1.15924,30500000.0
2007-03-27 06:37:00,1.15898,1.15921,1.1589,1.1592,144200002.0
2007-03-27 06:38:00,1.159,1.1594,1.159,1.15924,76999999.0
2007-03-27 06:39:00,1.15929,1.15929,1.15908,1.15914,130900003.0
2007-03-27 06:40:00,1.15917,1.15936,1.15917,1.15933,101200001.0
2007-03-27 06:41:00,1.15932,1.15936,1.15909,1.15909,103099999.0
2007-03-27 06:42:00,1.15923,1.1593,1.15922,1.1593,83400000.0
2007-03-27 06:43:00,1.1591,1.15925,1.15908,1.15921,104900000.0
2007-03-27 06:44:00,1.15919,1.15925,1.15919,1.15923,56399998.0
2007-03-27 06:45:00,1.15926,1.15926,1.15912,1.15912,243200002.0
2007-03-27 06:46:00,1.15904,1.15925,1.15904,1.15925,498400001.0
2007-03-27 06:47:00,1.15937,1.15942,1.15935,1.1594,276200001.0
2007-03-27 06:48:00,1.15927,1.1594,1.15927,1.15939,325599999.0
2007-03-27 06:49:00,1.15939,1.15944,1.15933,1.15937,381099993.0
2007-03-27 06:50:00,1.15928,1.1593,1.1591,1.15926,73699999.0
2007-03-27 06:51:00,1.1593,1.1593,1.15904,1.15915,186600001.0
2007-03-27 06:52:00,1.15902,1.15924,1.15892,1.15916,595199996.0
2007-03-27 06:53:00,1.15928,1.15934,1.15928,1.15934,127700000.0
2007-03-27 06:54:00,1.1593,1.15971,1.1593,1.15939,942700012.0
2007-03-27 06:55:00,1.15937,1.15943,1.1593,1.15933,640800003.0
2007-03-27 06:56:00,1.15914,1.15926,1.159,1.15908,624400000.0
2007-03-27 06:57:00,1.15936,1.15939,1.15932,1.15937,155999998.0
2007-03-27 06:58:00,1.15937,1.15937,1.1591,1.15935,499599999.0
2007-03-27 06:59:00,1.15941,1.15949,1.15935,1.15942,792099996.0
2007-03-27 07:00:00,1.15946,1.15959,1.15936,1.15936,330099998.0
2007-03-27 07:01:00,1.15934,1.15951,1.15916,1.15916,293300002.0
2007-03-27 07:02:00,1.15914,1.15928,1.15914,1.15917,393900001.0
2007-03-27 07:03:00,1.15923,1.15923,1.15907,1.15912,421099998.0
2007-03-27 07:04:00,1.1591,1.15912,1.15905,1.15912,166500002.0
2007-03-27 07:05:00,1.15905,1.15915,1.159,1.1591,509900009.0
2007-03-27 07:06:00,1.15905,1.15915,1.15905,1.1591,186500000.0
2007-03-27 07:07:00,1.15916,1.15923,1.15916,1.15923,90399998.0
2007-03-27 07:08:00,1.15891,1.15903,1.15872,1.1588,76800002.0
2007-03-27 07:09:00,1.15916,1.15916,1.15885,1.15885,203700002.0
2007-03-27 07:10:00,1.15883,1.15885,1.1587,1.15876,377400002.0
2007-03-27 07:11:00,1.15882,1.15885,1.15882,1.15885,27300000.0
2007-03-27 07:12:00,1.15863,1.15876,1.1584,1.15871,241700005.0
2007-03-27 07:13:00,1.1589,1.1589,1.15866,1.1587,153699999.0
2007-03-27 07:14:00,1.15882,1.15896,1.15882,1.15886,240599997.0
2007-03-27 07:15:00,1.1588,1.1588,1.15873,1.15873,55400002.0
2007-03-27 07:16:00,1.15841,1.1587,1.15841,1.15855,213100001.0
2007-03-27 07:17:00,1.15868,1.1587,1.15865,1.1587,334100002.0
2007-03-27 07:18:00,1.15872,1.15877,1.15866,1.15866,487200003.0
2007-03-27 07:19:00,1.15865,1.15883,1.15863,1.15883,322500001.0
2007-03-27 07:20:00,1.1589,1.1591,1.1589,1.15903,377800001.0
2007-03-27 07:21:00,1.15905,1.1591,1.15897,1.15899,227500001.0
2007-03-27 07:22:00,1.15895,1.15899,1.1589,1.15893,147800000.0
2007-03-27 07:23:00,1.1589,1.15892,1.1588,1.1589,375199999.0
2007-03-27 07:24:00,1.159,1.15911,1.15899,1.15911,210899999.0
2007-03-27 07:25:00,1.15911,1.15915,1.15888,1.15888,106300001.0
2007-03-27 07:26:00,1.15888,1.15895,1.15885,1.15885,208800000.0
2007-03-27 07:27:00,1.15875,1.15892,1.15875,1.15882,271099995.0
2007-03-27 07:28:00,1.15885,1.15895,1.15885,1.15895,522700004.0
2007-03-27 07:29:00,1.15883,1.15903,1.15874,1.15878,243100000.0
2007-03-27 07:30:00,1.15885,1.15886,1.15874,1.15876,422499999.0
2007-03-27 07:31:00,1.15892,1.15908,1.15892,1.15906,632100004.0
2007-03-27 07:32:00,1.15909,1.15909,1.15881,1.15894,261800004.0
2007-03-27 07:33:00,1.15901,1.15912,1.15901,1.1591,127900001.0
2007-03-27 07:34:00,1.1591,1.15918,1.15909,1.15918,215599998.0
2007-03-27 07:35:00,1.15879,1.15916,1.15879,1.1589,230399997.0
2007-03-27 07:36:00,1.15917,1.15925,1.15912,1.15922,509899998.0
2007-03-27 07:37:00,1.15905,1.15906,1.15885,1.15906,390099997.0
2007-03-27 07:38:00,1.15921,1.15924,1.15897,1.15902,409799999.0
2007-03-27 07:39:00,1.15901,1.15914,1.15901,1.15904,354899999.0
2007-03-27 07:40:00,1.15899,1.15905,1.15899,1.15905,55899999.0
2007-03-27 07:41:00,1.15888,1.15925,1.15888,1.15903,156800000.0
2007-03-27 07:42:00,1.15906,1.15914,1.15893,1.15906,231799999.0
2007-03-27 07:43:00,1.15913,1.15914,1.15891,1.15901,650900003.0
2007-03-27 07:44:00,1.15901,1.15922,1.15886,1.15897,498200000.0
2007-03-27 07:45:00,1.15906,1.15907,1.15895,1.15895,143000002.0
2007-03-27 07:46:00,1.15918,1.15918,1.15892,1.15894,195100001.0
2007-03-27 07:47:00,1.1589,1.15895,1.15888,1.1589,489800000.0
2007-03-27 07:48:00,1.15859,1.15908,1.15856,1.1588,181499998.0
2007-03-27 07:49:00,1.15891,1.15891,1.15882,1.15882,112799999.0
2007-03-27 07:50:00,1.15878,1.15878,1.15846,1.15852,225900005.0
2007-03-27 07:51:00,1.15853,1.15864,1.15835,1.15835,388299999.0
2007-03-27 07:52:00,1.15826,1.15826,1.15806,1.15813,154100003.0
2007-03-27 07:53:00,1.1581,1.15811,1.15801,1.15801,68600000.0
2007-03-27 07:54:00,1.15798,1.15798,1.15793,1.15793,40000000.0
2007-03-27 07:55:00,1.15794,1.15798,1.15774,1.15774,164300002.0
2007-03-27 07:56:00,1.15763,1.15781,1.15762,1.15769,470000002.0
2007-03-27 07:57:00,1.15776,1.15779,1.15757,1.15767,116600000.0
2007-03-27 07:58:00,1.15765,1.15765,1.1575,1.15751,47199999.0
2007-03-27 07:59:00,1.15752,1.15752,1.15705,1.15705,86300000.0
2007-03-27 08:00:00,1.15686,1.15686,1.15642,1.15666,215799997.0
2007-03-27 08:01:00,1.15672,1.15698,1.15672,1.15698,151100001.0
2007-03-27 08:02:00,1.157,1.15702,1.1569,1.15702,170500001.0
2007-03-27 08:03:00,1.15702,1.15704,1.1568,1.15699,260399998.0
2007-03-27 08:04:00,1.15692,1.15722,1.15692,1.15722,86300000.0
2007-03-27 08:05:00,1.15721,1.15724,1.15713,1.15718,58300002.0
2007-03-27 08:06:00,1.15716,1.15716,1.15704,1.15704,123500000.0
2007-03-27 08:07:00,1.157,1.15711,1.15683,1.15685,99699999.0
2007-03-27 08:08:00,1.15693,1.15696,1.15685,1.15687,156500001.0
2007-03-27 08:09:00,1.157,1.157,1.15695,1.157,44400000.0
2007-03-27 08:10:00,1.157,1.15705,1.157,1.157,232500003.0
2007-03-27 08:11:00,1.15702,1.15703,1.15702,1.15703,18300000.0
2007-03-27 08:12:00,1.15702,1.15711,1.15702,1.1571,126500000.0
2007-03-27 08:13:00,1.15705,1.15713,1.15702,1.15712,28800000.0
2007-03-27 08:14:00,1.15712,1.1572,1.15712,1.15715,104600001.0
2007-03-27 08:15:00,1.15718,1.1572,1.15718,1.1572,52700000.0
2007-03-27 08:16:00,1.1571,1.15729,1.1571,1.15729,103300002.0
2007-03-27 08:17:00,1.15722,1.15725,1.15718,1.15725,187400002.0
2007-03-27 08:18:00,1.15718,1.15719,1.15711,1.15711,200699999.0
2007-03-27 08:19:00,1.15715,1.15715,1.15706,1.1571,255099999.0
2007-03-27 08:20:00,1.15708,1.15718,1.15701,1.15705,404999998.0
2007-03-27 08:21:00,1.15706,1.15717,1.15706,1.15714,182600000.0
2007-03-27 08:22:00,1.15716,1.15716,1.15695,1.15695,283999998.0
2007-03-27 08:23:00,1.15682,1.15682,1.15672,1.15674,72000000.0
2007-03-27 08:24:00,1.15676,1.15676,1.15666,1.15668,66200000.0
2007-03-27 08:25:00,1.1567,1.15685,1.15665,1.15678,92100000.0
2007-03-27 08:26:00,1.15664,1.15671,1.15656,1.15668,397400006.0
2007-03-27 08:27:00,1.15661,1.15666,1.1566,1.15663,42599999.0
2007-03-27 08:28:00,1.15663,1.15663,1.15649,1.15651,90900000.0
2007-03-27 08:29:00,1.15645,1.15657,1.15638,1.15657,180400004.0
2007-03-27 08:30:00,1.15653,1.15655,1.15645,1.15652,141699996.0
2007-03-27 08:31:00,1.15652,1.15675,1.15652,1.15667,171600000.0
2007-03-27 08:32:00,1.15666,1.15673,1.15657,1.1567,379099998.0
2007-03-27 08:33:00,1.1567,1.1567,1.1567,1.1567,31100000.0
2007-03-27 08:34:00,1.15667,1.15667,1.15662,1.15662,94900000.0
2007-03-27 08:35:00,1.15658,1.15658,1.15649,1.15652,67499999.0
2007-03-27 08:36:00,1.15655,1.15659,1.15644,1.1565,77500000.0
2007-03-27 08:37:00,1.15652,1.15652,1.15637,1.15645,141200002.0
2007-03-27 08:38:00,1.15632,1.15632,1.15615,1.1563,174100000.0
2007-03-27 08:39:00,1.15625,1.15626,1.15614,1.15619,230200002.0
2007-03-27 08:40:00,1.15622,1.15631,1.15622,1.15623,103100000.0
2007-03-27 08:41:00,1.15622,1.15622,1.15595,1.15597,354100002.0
2007-03-27 08:42:00,1.15598,1.15598,1.15566,1.1557,247200000.0
2007-03-27 08:43:00,1.15563,1.15578,1.1556,1.15578,273400001.0
2007-03-27 08:44:00,1.15578,1.15578,1.15561,1.15574,415900001.0
2007-03-27 08:45:00,1.15578,1.15578,1.15559,1.1557,305000000.0
2007-03-27 08:46:00,1.1557,1.15572,1.15552,1.1557,138899999.0
2007-03-27 08:47:00,1.15576,1.1559,1.15576,1.15585,170100001.0
2007-03-27 08:48:00,1.15587,1.1559,1.1558,1.15585,493099993.0
2007-03-27 08:49:00,1.15588,1.15598,1.15588,1.15593,37700001.0
2007-03-27 08:50:00,1.15596,1.15618,1.15595,1.15618,680200008.0
2007-03-27 08:51:00,1.15624,1.15646,1.15615,1.15646,569600003.0
2007-03-27 08:52:00,1.15653,1.15653,1.15623,1.15623,169100000.0
2007-03-27 08:53:00,1.15613,1.15613,1.1559,1.15608,511499996.0
2007-03-27 08:54:00,1.15607,1.15614,1.15604,1.15612,268100001.0
2007-03-27 08:55:00,1.15613,1.15628,1.15607,1.15612,173600001.0
2007-03-27 08:56:00,1.15605,1.1562,1.15605,1.15611,541300005.0
2007-03-27 08:57:00,1.15611,1.15611,1.15598,1.15605,267400000.0
2007-03-27 08:58:00,1.15603,1.15603,1.15584,1.15595,78200000.0
2007-03-27 08:59:00,1.156,1.1561,1.15594,1.15598,266600000.0
2007-03-27 09:00:00,1.15594,1.15619,1.15594,1.15597,596799995.0
2007-03-27 09:01:00,1.15597,1.15607,1.15597,1.15607,214299997.0
2007-03-27 09:02:00,1.15602,1.15605,1.156,1.156,426600001.0
2007-03-27 09:03:00,1.15597,1.15608,1.15597,1.15608,139599997.0
2007-03-27 09:04:00,1.15605,1.15605,1.15595,1.15599,530099997.0
2007-03-27 09:05:00,1.15603,1.15612,1.15603,1.15612,194199999.0
2007-03-27 09:06:00,1.15615,1.15625,1.15607,1.1562,495100003.0
2007-03-27 09:07:00,1.15622,1.15636,1.15621,1.15623,188700001.0
2007-03-27 09:08:00,1.1562,1.15625,1.1562,1.1562,128500001.0
2007-03-27 09:09:00,1.15622,1.15622,1.15607,1.15615,167599999.0
2007-03-27 09:10:00,1.15618,1.15618,1.15608,1.15612,73200000.0
2007-03-27 09:11:00,1.15607,1.15607,1.15591,1.15591,110399999.0
2007-03-27 09:12:00,1.15599,1.15599,1.15592,1.15596,87900000.0
2007-03-27 09:13:00,1.15595,1.15604,1.15591,1.15597,215899999.0
2007-03-27 09:14:00,1.15592,1.15601,1.15588,1.15589,575599993.0
2007-03-27 09:15:00,1.1558,1.15593,1.15579,1.15588,209300001.0
2007-03-27 09:16:00,1.15588,1.1563,1.15588,1.1563,437900002.0
2007-03-27 09:17:00,1.15645,1.15649,1.15626,1.15637,435799997.0
2007-03-27 09:18:00,1.15634,1.15644,1.15628,1.15632,284200003.0
2007-03-27 09:19:00,1.15632,1.15652,1.15632,1.15641,532300001.0
2007-03-27 09:20:00,1.1564,1.15644,1.15635,1.15644,217100000.0
2007-03-27 09:21:00,1.15648,1.15656,1.15631,1.15656,161200001.0
2007-03-27 09:22:00,1.15661,1.15696,1.15661,1.15685,145200001.0
2007-03-27 09:23:00,1.1568,1.15689,1.15676,1.15683,481700002.0
2007-03-27 09:24:00,1.15687,1.15687,1.15662,1.15664,585600000.0
2007-03-27 09:25:00,1.15663,1.15665,1.15631,1.15635,336799995.0
2007-03-27 09:26:00,1.15632,1.15637,1.15622,1.15632,622799997.0
2007-03-27 09:27:00,1.15607,1.15677,1.15607,1.15637,418200001.0
2007-03-27 09:28:00,1.1562,1.15634,1.1562,1.15626,372200003.0
2007-03-27 09:29:00,1.15628,1.15633,1.15603,1.15633,887499989.0
2007-03-27 09:30:00,1.15639,1.15647,1.15629,1.15647,403599999.0
2007-03-27 09:31:00,1.15652,1.15666,1.15641,1.15665,366600000.0
2007-03-27 09:32:00,1.15662,1.15668,1.15642,1.15649,469300005.0
2007-03-27 09:33:00,1.15637,1.15654,1.1563,1.15635,921400000.0
2007-03-27 09:34:00,1.1565,1.15653,1.15638,1.15653,546200000.0
2007-03-27 09:35:00,1.15653,1.15664,1.15651,1.15652,694099999.0
2007-03-27 09:36:00,1.15655,1.15685,1.15655,1.15684,417099998.0
2007-03-27 09:37:00,1.1568,1.1568,1.15648,1.15652,143899999.0
2007-03-27 09:38:00,1.15641,1.15641,1.15599,1.15607,221300001.0
2007-03-27 09:39:00,1.15599,1.15613,1.15592,1.15613,852400005.0
2007-03-27 09:40:00,1.15605,1.15613,1.156,1.15606,169100000.0
2007-03-27 09:41:00,1.15605,1.15605,1.15595,1.156,511299998.0
2007-03-27 09:42:00,1.15604,1.15615,1.15599,1.1561,877999999.0
2007-03-27 09:43:00,1.15617,1.15621,1.15603,1.1561,457600003.0
2007-03-27 09:44:00,1.15613,1.15619,1.15606,1.15606,889900005.0
2007-03-27 09:45:00,1.15612,1.15617,1.15605,1.15613,435800000.0
2007-03-27 09:46:00,1.15608,1.15608,1.15595,1.156,282400001.0
2007-03-27 09:47:00,1.15596,1.15616,1.15596,1.15609,69100001.0
2007-03-27 09:48:00,1.15607,1.15614,1.15595,1.15614,992400001.0
2007-03-27 09:49:00,1.15605,1.15618,1.15596,1.15602,757500001.0
2007-03-27 09:50:00,1.156,1.15606,1.15593,1.15599,487000003.0
2007-03-27 09:51:00,1.15611,1.15656,1.15611,1.15656,944299996.0
2007-03-27 09:52:00,1.15636,1.15642,1.15583,1.15642,1187099999.0
2007-03-27 09:53:00,1.15659,1.15659,1.15647,1.15655,661500004.0
2007-03-27 09:54:00,1.1565,1.1565,1.1563,1.1564,945200007.0
2007-03-27 09:55:00,1.15635,1.15648,1.15635,1.15638,814700001.0
2007-03-27 09:56:00,1.15635,1.15644,1.15628,1.15628,672300000.0
2007-03-27 09:57:00,1.15629,1.15644,1.15628,1.15637,823699995.0
2007-03-27 09:58:00,1.15635,1.15642,1.15628,1.15638,679199997.0
2007-03-27 09:59:00,1.15636,1.15636,1.15616,1.15616,102700000.0
2007-03-27 10:00:00,1.15612,1.15628,1.15611,1.15628,74600000.0
2007-03-27 10:01:00,1.15627,1.15627,1.15611,1.15618,106500000.0
2007-03-27 10:02:00,1.15622,1.15622,1.15598,1.15599,141600002.0
2007-03-27 10:03:00,1.15607,1.15614,1.15601,1.15601,82300000.0
2007-03-27 10:04:00,1.15612,1.15618,1.15612,1.15618,21500000.0
2007-03-27 10:05:00,1.15623,1.15656,1.15623,1.15656,60100000.0
2007-03-27 10:06:00,1.15638,1.15638,1.15632,1.15632,24600001.0
2007-03-27 10:07:00,1.15628,1.15631,1.1562,1.15631,60599999.0
2007-03-27 10:08:00,1.1563,1.15638,1.15615,1.15627,210799995.0
2007-03-27 10:09:00,1.15626,1.1564,1.15611,1.1564,52999999.0
2007-03-27 10:10:00,1.1564,1.15655,1.1564,1.15655,54199999.0
2007-03-27 10:11:00,1.1568,1.15705,1.1568,1.15701,91600000.0
2007-03-27 10:12:00,1.1568,1.1568,1.15658,1.15667,80900000.0
2007-03-27 10:13:00,1.15668,1.15668,1.15631,1.15639,123399999.0
2007-03-27 10:14:00,1.15639,1.1564,1.15632,1.15632,122600002.0
2007-03-27 10:15:00,1.15643,1.15654,1.15643,1.15643,59999999.0
2007-03-27 10:16:00,1.15642,1.15658,1.15642,1.15658,10300000.0
2007-03-27 10:17:00,1.15654,1.15665,1.15654,1.15665,67100001.0
2007-03-27 10:18:00,1.15648,1.15651,1.15641,1.15642,87599999.0
2007-03-27 10:19:00,1.15639,1.15653,1.15639,1.1565,84500000.0
2007-03-27 10:20:00,1.15645,1.15649,1.15643,1.15643,41200000.0
2007-03-27 10:21:00,1.15643,1.15655,1.15643,1.15655,52600000.0
2007-03-27 10:22:00,1.1567,1.15697,1.1567,1.15697,112200001.0
2007-03-27 10:23:00,1.15707,1.15708,1.15699,1.15708,98200000.0
2007-03-27 10:24:00,1.15703,1.15716,1.15703,1.1571,213700003.0
2007-03-27 10:25:00,1.15707,1.15718,1.15707,1.15715,55300001.0
2007-03-27 10:26:00,1.15709,1.15721,1.15709,1.15713,66300000.0
2007-03-27 10:27:00,1.15707,1.15718,1.15707,1.15718,33100001.0
2007-03-27 10:28:00,1.1571,1.15711,1.15699,1.15701,90300001.0
2007-03-27 10:29:00,1.15707,1.15717,1.15706,1.15716,120100000.0
2007-03-27 10:30:00,1.15707,1.1571,1.15699,1.15705,34000000.0
2007-03-27 10:31:00,1.15697,1.15706,1.15696,1.15697,60900000.0
2007-03-27 10:32:00,1.15693,1.15707,1.15675,1.15707,178600003.0
2007-03-27 10:33:00,1.15705,1.15716,1.15703,1.15716,47200000.0
2007-03-27 10:34:00,1.15716,1.15718,1.1571,1.15715,50999999.0
2007-03-27 10:35:00,1.15716,1.15716,1.15712,1.15712,19200000.0
2007-03-27 10:36:00,1.15718,1.15719,1.15712,1.15719,100400001.0
2007-03-27 10:37:00,1.15715,1.1572,1.15711,1.1572,70500000.0
2007-03-27 10:38:00,1.15717,1.15719,1.15704,1.15718,39800000.0
2007-03-27 10:39:00,1.15717,1.15723,1.15706,1.15723,72299999.0
2007-03-27 10:40:00,1.15718,1.15721,1.15706,1.15709,110500001.0
2007-03-27 10:41:00,1.15721,1.15735,1.15721,1.15734,70800004.0
2007-03-27 10:42:00,1.15751,1.15756,1.15742,1.15749,85999998.0
2007-03-27 10:43:00,1.15754,1.1576,1.15752,1.15752,64100001.0
2007-03-27 10:44:00,1.1577,1.15777,1.15768,1.15772,65499999.0
2007-03-27 10:45:00,1.15762,1.1577,1.1575,1.15761,87100000.0
2007-03-27 10:46:00,1.15765,1.15765,1.15765,1.15765,2400000.0
2007-03-27 10:47:00,1.15753,1.15757,1.15753,1.15757,42700000.0
2007-03-27 10:48:00,1.15758,1.15758,1.15752,1.15752,7200000.0
2007-03-27 10:49:00,1.15758,1.15758,1.15748,1.15748,79599999.0
2007-03-27 10:50:00,1.15745,1.15762,1.1573,1.15757,58800000.0
2007-03-27 10:51:00,1.15752,1.15752,1.15752,1.15752,30299999.0
2007-03-27 10:52:00,1.1575,1.1575,1.1575,1.1575,8700000.0
2007-03-27 10:53:00,1.15753,1.15755,1.15751,1.15752,63100001.0
2007-03-27 10:54:00,1.15752,1.15761,1.15752,1.15754,104799999.0
2007-03-27 10:55:00,1.1575,1.1575,1.1575,1.1575,4800000.0
2007-03-27 10:56:00,1.15757,1.15759,1.1575,1.15759,81200003.0
2007-03-27 10:57:00,1.15758,1.15758,1.15747,1.15756,42699999.0
2007-03-27 10:58:00,1.15751,1.15754,1.15751,1.15754,39200001.0
2007-03-27 10:59:00,1.15753,1.15757,1.15746,1.15757,67100001.0
2007-03-27 11:00:00,1.15758,1.15765,1.15746,1.15765,77700000.0
2007-03-27 11:01:00,1.15758,1.15761,1.15753,1.15754,78800000.0
2007-03-27 11:02:00,1.15765,1.15765,1.15765,1.15765,800000.0
2007-03-27 11:03:00,1.15761,1.15766,1.15758,1.1576,160899998.0
2007-03-27 11:04:00,1.15743,1.15743,1.15727,1.15736,70999999.0
2007-03-27 11:05:00,1.15742,1.15752,1.15735,1.1574,108500000.0
2007-03-27 11:06:00,1.15737,1.15737,1.15727,1.15729,38600000.0
2007-03-27 11:07:00,1.15714,1.15714,1.15699,1.15707,74200000.0
2007-03-27 11:08:00,1.1569,1.157,1.15686,1.157,111000001.0
2007-03-27 11:09:00,1.157,1.157,1.157,1.157,1800000.0
2007-03-27 11:10:00,1.15703,1.15707,1.15703,1.15703,32600001.0
2007-03-27 11:11:00,1.15916,1.15916,1.15754,1.15754,59900000.0
2007-03-27 11:12:00,1.15715,1.15721,1.1571,1.15714,60600000.0
2007-03-27 11:13:00,1.15705,1.15717,1.15705,1.15712,47100000.0
2007-03-27 11:14:00,1.15707,1.15707,1.15698,1.15707,30500000.0
2007-03-27 11:15:00,1.15708,1.15713,1.15703,1.15713,72199999.0
2007-03-27 11:16:00,1.15706,1.15706,1.1568,1.15693,174700004.0
2007-03-27 11:17:00,1.15691,1.15693,1.15678,1.15688,88900000.0
2007-03-27 11:18:00,1.15687,1.15702,1.1568,1.15702,160300002.0
2007-03-27 11:19:00,1.15689,1.15689,1.15686,1.15686,73800001.0
2007-03-27 11:20:00,1.15678,1.15681,1.15667,1.15667,105400003.0
2007-03-27 11:21:00,1.15675,1.1568,1.15672,1.15679,104200000.0
2007-03-27 11:22:00,1.15682,1.15689,1.15677,1.15677,112699999.0
2007-03-27 11:23:00,1.15673,1.15673,1.15655,1.1566,71900000.0
2007-03-27 11:24:00,1.15655,1.15655,1.15642,1.15647,109799998.0
2007-03-27 11:25:00,1.15621,1.15638,1.15621,1.15638,117400001.0
2007-03-27 11:26:00,1.15628,1.15628,1.15626,1.15626,25299999.0
2007-03-27 11:27:00,1.1563,1.15635,1.1563,1.15635,53199999.0
2007-03-27 11:28:00,1.1564,1.1564,1.1564,1.1564,12700000.0
2007-03-27 11:29:00,1.15651,1.15657,1.1565,1.15657,57900000.0
2007-03-27 11:30:00,1.15663,1.15674,1.1566,1.15662,106099999.0
2007-03-27 11:31:00,1.15657,1.15662,1.15656,1.15659,90600000.0
2007-03-27 11:32:00,1.15662,1.15667,1.15658,1.15665,125499998.0
2007-03-27 11:33:00,1.1566,1.15668,1.1566,1.15665,118699999.0
2007-03-27 11:34:00,1.15664,1.15668,1.15658,1.15668,76999998.0
2007-03-27 11:35:00,1.15656,1.1566,1.15642,1.1566,108700000.0
2007-03-27 11:36:00,1.15617,1.15652,1.15617,1.15645,119099996.0
2007-03-27 11:37:00,1.15664,1.15671,1.15661,1.15669,87299998.0
2007-03-27 11:38:00,1.1567,1.1567,1.1567,1.1567,18299999.0
2007-03-27 11:39:00,1.15668,1.15668,1.15668,1.15668,22000000.0
2007-03-27 11:40:00,1.15678,1.15678,1.15678,1.15678,3200000.0
2007-03-27 11:41:00,1.15669,1.15682,1.15668,1.15679,112000000.0
2007-03-27 11:42:00,1.15685,1.15685,1.15675,1.15675,37500001.0
2007-03-27 11:43:00,1.15696,1.15699,1.15696,1.15699,39499998.0
2007-03-27 11:44:00,1.15708,1.15713,1.15701,1.15713,90999999.0
2007-03-27 11:45:00,1.15713,1.15721,1.15707,1.15707,57400001.0
2007-03-27 11:46:00,1.15715,1.15721,1.15715,1.15717,18900000.0
2007-03-27 11:47:00,1.15718,1.15718,1.15703,1.15703,91399999.0
2007-03-27 11:48:00,1.15702,1.15705,1.15702,1.15705,14500000.0
2007-03-27 11:49:00,1.1571,1.1571,1.1571,1.1571,6400000.0
2007-03-27 11:50:00,1.15722,1.15735,1.15722,1.15735,48700001.0
2007-03-27 11:51:00,1.15737,1.15755,1.15737,1.15755,97500003.0
2007-03-27 11:52:00,1.15753,1.15757,1.1575,1.15754,22900000.0
2007-03-27 11:53:00,1.15765,1.15765,1.15765,1.15765,3200000.0
2007-03-27 11:54:00,1.15755,1.15755,1.15755,1.15755,17700000.0
2007-03-27 11:55:00,1.15784,1.15786,1.15784,1.15786,19599999.0
2007-03-27 11:56:00,1.15807,1.15811,1.15795,1.15809,86900000.0
2007-03-27 11:57:00,1.15806,1.15806,1.15804,1.15804,31100000.0
2007-03-27 11:58:00,1.15805,1.15807,1.15799,1.15799,78199998.0
2007-03-27 11:59:00,1.15793,1.15816,1.15791,1.15815,114900003.0
2007-03-27 12:00:00,1.15826,1.15838,1.15826,1.15835,43300000.0
2007-03-27 12:01:00,1.15835,1.15835,1.1581,1.1581,59999999.0
2007-03-27 12:02:00,1.15807,1.15829,1.158,1.15829,78300001.0
2007-03-27 12:03:00,1.15828,1.15828,1.15823,1.15823,23300000.0
2007-03-27 12:04:00,1.15825,1.15835,1.15825,1.15832,71800000.0
2007-03-27 12:05:00,1.15814,1.15816,1.15803,1.15803,81400001.0
2007-03-27 12:06:00,1.15802,1.15803,1.15785,1.15798,167600000.0
2007-03-27 12:07:00,1.15804,1.15813,1.1579,1.15813,167500002.0
2007-03-27 12:08:00,1.1581,1.1581,1.15801,1.15801,68300001.0
2007-03-27 12:09:00,1.15802,1.15818,1.1578,1.1578,38900000.0
2007-03-27 12:10:00,1.15811,1.15813,1.15805,1.15813,170300002.0
2007-03-27 12:11:00,1.15817,1.15829,1.15796,1.15796,112999999.0
2007-03-27 12:12:00,1.15796,1.15796,1.15781,1.15781,14400000.0
2007-03-27 12:13:00,1.15764,1.15775,1.15763,1.15775,195499998.0
2007-03-27 12:14:00,1.15763,1.15771,1.15763,1.15771,30900000.0
2007-03-27 12:15:00,1.15763,1.15763,1.1575,1.15762,110300001.0
2007-03-27 12:16:00,1.15745,1.15745,1.15704,1.15706,113100001.0
2007-03-27 12:17:00,1.15715,1.15725,1.15711,1.15725,36100000.0
2007-03-27 12:18:00,1.15723,1.15759,1.15723,1.15759,123400001.0
2007-03-27 12:19:00,1.15758,1.1576,1.15749,1.1575,92399999.0
2007-03-27 12:20:00,1.15744,1.15767,1.15744,1.15755,92900001.0
2007-03-27 12:21:00,1.15752,1.15753,1.15752,1.15753,65899998.0
2007-03-27 12:22:00,1.15751,1.15751,1.15742,1.15748,69300000.0
2007-03-27 12:23:00,1.15741,1.15741,1.15708,1.15708,38600000.0
2007-03-27 12:24:00,1.15696,1.15703,1.15696,1.15703,113000000.0
2007-03-27 12:25:00,1.1572,1.15727,1.15716,1.15727,135800001.0
2007-03-27 12:26:00,1.15728,1.15753,1.15726,1.15749,68899999.0
2007-03-27 12:27:00,1.1575,1.1575,1.1575,1.1575,8800000.0
2007-03-27 12:28:00,1.15752,1.15752,1.15735,1.15741,47700000.0
2007-03-27 12:29:00,1.15745,1.15745,1.15745,1.15745,15900000.0
2007-03-27 12:30:00,1.15735,1.15746,1.15735,1.1574,91100000.0
2007-03-27 12:31:00,1.1574,1.15743,1.1574,1.15743,35399999.0
2007-03-27 12:32:00,1.15747,1.15748,1.15747,1.15748,39800000.0
2007-03-27 12:33:00,1.15746,1.15752,1.15746,1.15752,73999998.0
2007-03-27 12:34:00,1.1574,1.15748,1.15736,1.15736,116400002.0
2007-03-27 12:35:00,1.15704,1.15745,1.15681,1.15745,126699999.0
2007-03-27 12:36:00,1.15735,1.15743,1.15735,1.15743,48200000.0
2007-03-27 12:37:00,1.15741,1.15748,1.15741,1.15748,28700000.0
2007-03-27 12:38:00,1.15743,1.15744,1.15743,1.15744,43500000.0
2007-03-27 12:39:00,1.15738,1.15745,1.15738,1.15745,41000001.0
2007-03-27 12:40:00,1.15741,1.15752,1.15741,1.15752,28000000.0
2007-03-27 12:41:00,1.15751,1.15758,1.15751,1.15758,34300000.0
2007-03-27 12:42:00,1.15744,1.15758,1.15744,1.15758,79800002.0
2007-03-27 12:43:00,1.15753,1.15753,1.15745,1.15753,84499999.0
2007-03-27 12:44:00,1.15752,1.1576,1.15752,1.15758,82900001.0
2007-03-27 12:45:00,1.15758,1.15762,1.15758,1.15762,35200001.0
2007-03-27 12:46:00,1.15727,1.15766,1.15708,1.15766,64500000.0
2007-03-27 12:47:00,1.15758,1.15762,1.15752,1.15762,60200001.0
2007-03-27 12:48:00,1.15761,1.15768,1.15757,1.15765,128899999.0
2007-03-27 12:49:00,1.15756,1.15763,1.15756,1.15763,76300001.0
2007-03-27 12:50:00,1.15763,1.15763,1.15752,1.15758,68900000.0
2007-03-27 12:51:00,1.15772,1.15774,1.15725,1.15729,87899998.0
2007-03-27 12:52:00,1.15756,1.15765,1.15756,1.15765,61800000.0
2007-03-27 12:53:00,1.15755,1.15764,1.15755,1.15764,138999998.0
2007-03-27 12:54:00,1.15727,1.15763,1.15706,1.15763,133100001.0
2007-03-27 12:55:00,1.1576,1.15765,1.1576,1.15765,23199999.0
2007-03-27 12:56:00,1.15755,1.15755,1.15755,1.15755,3100000.0
2007-03-27 12:57:00,1.15759,1.15759,1.15722,1.15722,71699999.0
2007-03-27 12:58:00,1.15722,1.15726,1.15722,1.15726,17600000.0
2007-03-27 12:59:00,1.15732,1.15732,1.15716,1.15716,69400002.0
2007-03-27 13:00:00,1.15723,1.15726,1.15719,1.15725,85200000.0
2007-03-27 13:01:00,1.1572,1.1572,1.15715,1.15715,29700000.0
2007-03-27 13:02:00,1.15723,1.15723,1.15707,1.15707,9200000.0
2007-03-27 13:03:00,1.15724,1.15724,1.15724,1.15724,7000000.0
2007-03-27 13:04:00,1.15743,1.15743,1.15732,1.15739,64700000.0
2007-03-27 13:05:00,1.15735,1.15752,1.15735,1.15752,72100001.0
2007-03-27 13:06:00,1.15751,1.15762,1.15751,1.15762,16600000.0
2007-03-27 13:07:00,1.15757,1.15757,1.15745,1.15745,39900000.0
2007-03-27 13:08:00,1.15742,1.1575,1.15736,1.15743,88899998.0
2007-03-27 13:09:00,1.15736,1.15739,1.15736,1.15739,39700000.0
2007-03-27 13:10:00,1.15726,1.15735,1.15719,1.15735,112499998.0
2007-03-27 13:11:00,1.15738,1.1574,1.15731,1.15739,128700002.0
2007-03-27 13:12:00,1.15744,1.15751,1.15739,1.15743,80500002.0
2007-03-27 13:13:00,1.15737,1.15745,1.15737,1.15745,47099998.0
2007-03-27 13:14:00,1.15745,1.15756,1.15745,1.1575,49900002.0
2007-03-27 13:15:00,1.15744,1.15746,1.15744,1.15746,16700000.0
2007-03-27 13:16:00,1.1575,1.1575,1.15747,1.15747,7800000.0
2007-03-27 13:17:00,1.15745,1.1575,1.15745,1.1575,1600000.0
2007-03-27 13:18:00,1.15746,1.15746,1.15737,1.15737,20000000.0
2007-03-27 13:19:00,1.15727,1.15741,1.15726,1.15732,73499998.0
2007-03-27 13:20:00,1.15734,1.15744,1.15734,1.15744,11200000.0
2007-03-27 13:21:00,1.15745,1.15745,1.1573,1.15737,92699999.0
2007-03-27 13:22:00,1.15744,1.15746,1.15744,1.15746,44999999.0
2007-03-27 13:23:00,1.1575,1.1575,1.1575,1.1575,1600000.0
2007-03-27 13:24:00,1.15742,1.15745,1.15737,1.15737,69399999.0
2007-03-27 13:25:00,1.15732,1.15738,1.15732,1.15738,12800000.0
2007-03-27 13:26:00,1.15718,1.15731,1.15717,1.15722,119800001.0
2007-03-27 13:27:00,1.15737,1.1575,1.15719,1.15738,103000000.0
2007-03-27 13:28:00,1.15744,1.15751,1.15744,1.15751,3800000.0
2007-03-27 13:29:00,1.15738,1.1574,1.15725,1.1574,97800000.0
2007-03-27 13:30:00,1.15743,1.1575,1.15742,1.1575,32000001.0
2007-03-27 13:31:00,1.1574,1.1574,1.1574,1.1574,800000.0
2007-03-27 13:32:00,1.15738,1.15752,1.15738,1.15752,15900000.0
2007-03-27 13:33:00,1.1573,1.1573,1.1573,1.1573,22500001.0
2007-03-27 13:34:00,1.1575,1.1575,1.1575,1.1575,29200000.0
2007-03-27 13:35:00,1.15747,1.15747,1.15709,1.15712,193899998.0
2007-03-27 13:36:00,1.15755,1.15755,1.15755,1.15755,900000.0
2007-03-27 13:37:00,1.15747,1.15747,1.15731,1.15741,140600002.0
2007-03-27 13:38:00,1.15711,1.15729,1.15683,1.15729,52100000.0
2007-03-27 13:39:00,1.15709,1.15745,1.15709,1.15712,80700002.0
2007-03-27 13:40:00,1.1575,1.1575,1.1575,1.1575,8900000.0
2007-03-27 13:41:00,1.15748,1.15762,1.15747,1.15762,42700000.0
2007-03-27 13:42:00,1.15749,1.15749,1.15746,1.15746,18300001.0
2007-03-27 13:43:00,1.15747,1.15748,1.15747,1.15747,8600000.0
2007-03-27 13:44:00,1.1575,1.1575,1.1574,1.1574,26400000.0
2007-03-27 13:45:00,1.15747,1.15747,1.15747,1.15747,12800000.0
2007-03-27 13:46:00,1.15752,1.15766,1.15752,1.1576,90100000.0
2007-03-27 13:47:00,1.1576,1.1576,1.1576,1.1576,22000000.0
2007-03-27 13:48:00,1.15754,1.15754,1.1575,1.15751,32599999.0
2007-03-27 13:49:00,1.15758,1.15763,1.15749,1.15761,100500003.0
2007-03-27 13:50:00,1.15762,1.15762,1.15751,1.15751,8000000.0
2007-03-27 13:51:00,1.15748,1.15748,1.15741,1.15743,57200000.0
2007-03-27 13:52:00,1.15748,1.15748,1.15727,1.15727,37700000.0
2007-03-27 13:53:00,1.15717,1.15717,1.15708,1.15715,79100000.0
2007-03-27 13:54:00,1.1571,1.1571,1.1571,1.1571,21500001.0
2007-03-27 13:55:00,1.1571,1.1571,1.1571,1.1571,28100000.0
2007-03-27 13:56:00,1.15708,1.15712,1.15708,1.15712,38600001.0
2007-03-27 13:57:00,1.15702,1.1571,1.15702,1.1571,14500000.0
2007-03-27 13:58:00,1.15692,1.15692,1.15667,1.15677,68399999.0
2007-03-27 13:59:00,1.15676,1.15698,1.15669,1.15683,149000000.0
2007-03-27 14:00:00,1.15686,1.15705,1.15686,1.15701,148400002.0
2007-03-27 14:01:00,1.157,1.157,1.15679,1.15679,67799999.0
2007-03-27 14:02:00,1.15683,1.15683,1.15673,1.15677,43400001.0
2007-03-27 14:03:00,1.15682,1.15683,1.15674,1.15683,132799999.0
2007-03-27 14:04:00,1.15681,1.1569,1.15673,1.1568,137400002.0
2007-03-27 14:05:00,1.1568,1.1568,1.1567,1.15676,79099999.0
2007-03-27 14:06:00,1.15677,1.15682,1.15663,1.15682,92000002.0
2007-03-27 14:07:00,1.15679,1.15679,1.15671,1.15671,6400000.0
2007-03-27 14:08:00,1.15658,1.15666,1.15658,1.15662,92800000.0
2007-03-27 14:09:00,1.15651,1.15652,1.15651,1.15652,39599999.0
2007-03-27 14:10:00,1.15639,1.15639,1.15625,1.15638,95700001.0
2007-03-27 14:11:00,1.15631,1.15637,1.15621,1.15621,155800003.0
2007-03-27 14:12:00,1.15628,1.1563,1.15626,1.1563,51999999.0
2007-03-27 14:13:00,1.15612,1.15612,1.15584,1.15584,42499998.0
2007-03-27 14:14:00,1.15578,1.15589,1.15578,1.15579,67700000.0
2007-03-27 14:15:00,1.15582,1.15588,1.15557,1.15582,142100003.0
2007-03-27 14:16:00,1.15591,1.15603,1.1555,1.1555,169400000.0
2007-03-27 14:17:00,1.15545,1.15553,1.15545,1.15551,79999999.0
2007-03-27 14:18:00,1.15549,1.15549,1.15536,1.15536,2400000.0
2007-03-27 14:19:00,1.1554,1.15557,1.1554,1.15556,72900001.0
2007-03-27 14:20:00,1.15545,1.15548,1.15531,1.15546,66800000.0
2007-03-27 14:21:00,1.1555,1.15597,1.1555,1.1559,188400001.0
2007-03-27 14:22:00,1.15593,1.15602,1.15591,1.15596,60600002.0
2007-03-27 14:23:00,1.15603,1.15605,1.15593,1.156,57600000.0
2007-03-27 14:24:00,1.1561,1.15638,1.1561,1.15624,31200000.0
2007-03-27 14:25:00,1.15621,1.15621,1.15611,1.1562,69700000.0
2007-03-27 14:26:00,1.1562,1.15625,1.1562,1.15625,25700001.0
2007-03-27 14:27:00,1.15613,1.15617,1.15613,1.15617,68599998.0
2007-03-27 14:28:00,1.15609,1.15623,1.15609,1.15621,161800001.0
2007-03-27 14:29:00,1.15635,1.1564,1.15623,1.15638,82600000.0
2007-03-27 14:30:00,1.15638,1.15644,1.15638,1.15644,1300000.0
2007-03-27 14:31:00,1.15653,1.15653,1.15638,1.15638,82100000.0
2007-03-27 14:32:00,1.1563,1.1563,1.1563,1.1563,22600000.0
2007-03-27 14:33:00,1.15625,1.15625,1.15612,1.15615,132100001.0
2007-03-27 14:34:00,1.15615,1.15627,1.15615,1.15627,37900000.0
2007-03-27 14:35:00,1.15615,1.15626,1.15614,1.15614,44200001.0
2007-03-27 14:36:00,1.15613,1.15617,1.15613,1.15617,3200000.0
2007-03-27 14:37:00,1.15615,1.15615,1.15588,1.15588,228399999.0
2007-03-27 14:38:00,1.15592,1.15592,1.15588,1.1559,24600000.0
2007-03-27 14:39:00,1.15589,1.15596,1.15589,1.15596,20100000.0
2007-03-27 14:40:00,1.15598,1.15617,1.15597,1.15617,104899999.0
2007-03-27 14:41:00,1.15627,1.15627,1.15618,1.15619,55800000.0
2007-03-27 14:42:00,1.15613,1.15613,1.15599,1.15603,71700000.0
2007-03-27 14:43:00,1.15598,1.15611,1.15598,1.15604,122400000.0
2007-03-27 14:44:00,1.15611,1.15627,1.15611,1.15627,33600000.0
2007-03-27 14:45:00,1.15624,1.15624,1.15606,1.15615,98500001.0
2007-03-27 14:46:00,1.15603,1.15605,1.15601,1.15605,20800000.0
2007-03-27 14:47:00,1.15609,1.15617,1.15594,1.15616,66400003.0
2007-03-27 14:48:00,1.15623,1.15623,1.15611,1.15611,7300000.0
2007-03-27 14:49:00,1.15602,1.15613,1.15597,1.15606,74100000.0
2007-03-27 14:50:00,1.15618,1.15634,1.15618,1.15623,107500001.0
2007-03-27 14:51:00,1.15628,1.15646,1.15615,1.15646,129000004.0
2007-03-27 14:52:00,1.15649,1.1566,1.15634,1.15634,101699998.0
2007-03-27 14:53:00,1.15627,1.15627,1.15622,1.15622,32600000.0
2007-03-27 14:54:00,1.15638,1.15642,1.15632,1.15638,64200000.0
2007-03-27 14:55:00,1.15636,1.15642,1.15632,1.15637,107100000.0
2007-03-27 14:56:00,1.15634,1.15634,1.15627,1.15632,60300001.0
2007-03-27 14:57:00,1.15632,1.15632,1.15617,1.15627,24100001.0
2007-03-27 14:58:00,1.15626,1.15627,1.15609,1.1561,23300000.0
2007-03-27 14:59:00,1.15613,1.15652,1.15602,1.15648,109200000.0
2007-03-27 15:00:00,1.15646,1.15659,1.15646,1.15653,61000001.0
2007-03-27 15:01:00,1.15659,1.15669,1.15655,1.15663,98500002.0
2007-03-27 15:02:00,1.1567,1.1567,1.15662,1.15669,41300000.0
2007-03-27 15:03:00,1.15677,1.15682,1.15667,1.15667,62000000.0
2007-03-27 15:04:00,1.15681,1.15687,1.15681,1.15687,22500000.0
2007-03-27 15:05:00,1.15686,1.15686,1.15681,1.15681,49600000.0
2007-03-27 15:06:00,1.15676,1.15685,1.15672,1.15672,54400001.0
2007-03-27 15:07:00,1.1567,1.1567,1.15665,1.15665,8000000.0
2007-03-27 15:08:00,1.1567,1.1567,1.15663,1.15665,152199997.0
2007-03-27 15:09:00,1.15663,1.15666,1.15662,1.15662,63900001.0
2007-03-27 15:10:00,1.15655,1.15655,1.15655,1.15655,37900000.0
2007-03-27 15:11:00,1.15658,1.15665,1.15656,1.15656,37599999.0
2007-03-27 15:12:00,1.15663,1.15663,1.15652,1.15652,62400001.0
2007-03-27 15:13:00,1.15659,1.15662,1.15653,1.15661,136600002.0
2007-03-27 15:14:00,1.15665,1.1567,1.15665,1.1567,6500000.0
2007-03-27 15:15:00,1.15668,1.15696,1.15668,1.1569,181200002.0
2007-03-27 15:16:00,1.15699,1.15707,1.15697,1.15707,43200000.0
2007-03-27 15:17:00,1.15712,1.15712,1.15695,1.15707,56199999.0
2007-03-27 15:18:00,1.157,1.15703,1.15695,1.157,69500000.0
2007-03-27 15:19:00,1.15701,1.15712,1.15701,1.15703,25200000.0
2007-03-27 15:20:00,1.15707,1.15707,1.15697,1.15698,91600000.0
2007-03-27 15:21:00,1.15709,1.15712,1.15704,1.15712,99500000.0
2007-03-27 15:22:00,1.15712,1.15717,1.15706,1.15709,178700003.0
2007-03-27 15:23:00,1.15711,1.15711,1.15671,1.15681,152500003.0
2007-03-27 15:24:00,1.15689,1.15689,1.1568,1.15687,31200000.0
2007-03-27 15:25:00,1.15685,1.15687,1.15685,1.15687,24900000.0
2007-03-27 15:26:00,1.15693,1.15701,1.15693,1.15701,80600003.0
2007-03-27 15:27:00,1.15705,1.15705,1.157,1.15703,55999998.0
2007-03-27 15:28:00,1.15705,1.15713,1.15699,1.15713,108899998.0
2007-03-27 15:29:00,1.15723,1.1574,1.15723,1.1574,148800002.0
2007-03-27 15:30:00,1.15746,1.15751,1.15728,1.15728,23500000.0
2007-03-27 15:31:00,1.15717,1.15722,1.15715,1.15715,128600001.0
2007-03-27 15:32:00,1.15718,1.15721,1.15709,1.15715,129100001.0
2007-03-27 15:33:00,1.15719,1.15722,1.15713,1.15722,14400000.0
2007-03-27 15:34:00,1.15717,1.15722,1.15706,1.15711,48900000.0
2007-03-27 15:35:00,1.15713,1.15713,1.15711,1.15712,33300000.0
2007-03-27 15:36:00,1.15722,1.15726,1.1572,1.15721,76800000.0
2007-03-27 15:37:00,1.1572,1.1572,1.1571,1.15715,107700001.0
2007-03-27 15:38:00,1.15712,1.15718,1.15712,1.15718,57299999.0
2007-03-27 15:39:00,1.15718,1.1573,1.15713,1.15725,125099998.0
2007-03-27 15:40:00,1.15721,1.15727,1.15721,1.15727,75600000.0
2007-03-27 15:41:00,1.15712,1.15723,1.15712,1.1572,119599999.0
2007-03-27 15:42:00,1.1572,1.15735,1.1572,1.15735,45400001.0
2007-03-27 15:43:00,1.15735,1.15735,1.15727,1.15727,20200000.0
2007-03-27 15:44:00,1.15721,1.15721,1.15714,1.1572,93500000.0
2007-03-27 15:45:00,1.15718,1.15725,1.15709,1.15715,79900002.0
2007-03-27 15:46:00,1.15713,1.15714,1.15704,1.15704,30300000.0
2007-03-27 15:47:00,1.1571,1.15713,1.15703,1.1571,82300000.0
2007-03-27 15:48:00,1.15712,1.15714,1.1571,1.15714,24100000.0
2007-03-27 15:49:00,1.15707,1.15723,1.15707,1.15721,167499998.0
2007-03-27 15:50:00,1.15725,1.15733,1.15723,1.15723,22800000.0
2007-03-27 15:51:00,1.15726,1.15729,1.15717,1.15721,23700000.0
2007-03-27 15:52:00,1.1572,1.1572,1.15715,1.15715,66899997.0
2007-03-27 15:53:00,1.15718,1.15718,1.15718,1.15718,7200000.0
2007-03-27 15:54:00,1.15722,1.15727,1.15722,1.15727,49500000.0
2007-03-27 15:55:00,1.15729,1.15731,1.15723,1.1573,141900002.0
2007-03-27 15:56:00,1.15724,1.15724,1.15711,1.15715,153599998.0
2007-03-27 15:57:00,1.1572,1.1572,1.15714,1.1572,44800000.0
2007-03-27 15:58:00,1.1573,1.15748,1.1573,1.15748,70200000.0
2007-03-27 15:59:00,1.15745,1.15756,1.15728,1.15745,134199998.0
2007-03-27 16:00:00,1.15737,1.15739,1.15731,1.15739,79300001.0
2007-03-27 16:01:00,1.15747,1.15761,1.15747,1.15752,89499999.0
2007-03-27 16:02:00,1.15741,1.15748,1.1574,1.15743,55700001.0
2007-03-27 16:03:00,1.15739,1.15748,1.15739,1.15748,70900001.0
2007-03-27 16:04:00,1.15748,1.15755,1.15748,1.15755,134300002.0
2007-03-27 16:05:00,1.1575,1.15788,1.15741,1.15788,101300001.0
2007-03-27 16:06:00,1.15789,1.15801,1.15789,1.15793,66999998.0
2007-03-27 16:07:00,1.15794,1.158,1.1578,1.15787,64000000.0
2007-03-27 16:08:00,1.15785,1.15785,1.15763,1.15763,30300000.0
2007-03-27 16:09:00,1.15757,1.15757,1.15745,1.15757,51100001.0
2007-03-27 16:10:00,1.15758,1.15766,1.15751,1.15763,156099995.0
2007-03-27 16:11:00,1.15769,1.15779,1.15769,1.15777,20100000.0
2007-03-27 16:12:00,1.15777,1.15785,1.15772,1.15779,91100000.0
2007-03-27 16:13:00,1.15786,1.15787,1.15774,1.15787,63600001.0
2007-03-27 16:14:00,1.1578,1.15786,1.15777,1.15782,49700001.0
2007-03-27 16:15:00,1.15772,1.15772,1.15735,1.1574,171999998.0
2007-03-27 16:16:00,1.1573,1.15735,1.15727,1.15727,59699999.0
2007-03-27 16:17:00,1.15724,1.15736,1.15715,1.15715,91100000.0
2007-03-27 16:18:00,1.15724,1.15726,1.15714,1.15725,163500002.0
2007-03-27 16:19:00,1.15723,1.15728,1.15722,1.15725,69400002.0
2007-03-27 16:20:00,1.15742,1.15742,1.15717,1.15728,95699999.0
2007-03-27 16:21:00,1.15727,1.15738,1.15717,1.15724,98299998.0
2007-03-27 16:22:00,1.15751,1.15754,1.1574,1.1575,35400000.0
2007-03-27 16:23:00,1.15745,1.15748,1.15739,1.15748,65999999.0
2007-03-27 16:24:00,1.15756,1.15763,1.15747,1.15763,70200000.0
2007-03-27 16:25:00,1.15773,1.15777,1.15767,1.15767,136800001.0
2007-03-27 16:26:00,1.15761,1.15761,1.15741,1.15755,120400000.0
2007-03-27 16:27:00,1.15749,1.15749,1.15743,1.15744,78000000.0
2007-03-27 16:28:00,1.15751,1.15754,1.15751,1.15754,35300000.0
2007-03-27 16:29:00,1.15751,1.15756,1.15745,1.15745,99700005.0
2007-03-27 16:30:00,1.15754,1.15754,1.15751,1.15751,24800000.0
2007-03-27 16:31:00,1.15766,1.15766,1.15747,1.15752,125299999.0
2007-03-27 16:32:00,1.15763,1.15766,1.1575,1.15758,135799999.0
2007-03-27 16:33:00,1.15763,1.15772,1.15757,1.15766,72500001.0
2007-03-27 16:34:00,1.15766,1.15779,1.15764,1.15771,65299999.0
2007-03-27 16:35:00,1.15758,1.15762,1.15753,1.15753,41500001.0
2007-03-27 16:36:00,1.15754,1.15762,1.15748,1.15759,138300000.0
2007-03-27 16:37:00,1.15757,1.15757,1.15747,1.15753,101300000.0
2007-03-27 16:38:00,1.15756,1.15762,1.15753,1.15753,85700001.0
2007-03-27 16:39:00,1.1576,1.15765,1.1576,1.15765,55000002.0
2007-03-27 16:40:00,1.15763,1.15763,1.15752,1.15758,65100000.0
2007-03-27 16:41:00,1.15751,1.15763,1.15751,1.15763,85599999.0
2007-03-27 16:42:00,1.15753,1.15758,1.15753,1.15754,91099998.0
2007-03-27 16:43:00,1.15758,1.15771,1.15758,1.15764,109799998.0
2007-03-27 16:44:00,1.15769,1.15782,1.15769,1.15781,113000000.0
2007-03-27 16:45:00,1.15778,1.15778,1.15769,1.15773,82400002.0
2007-03-27 16:46:00,1.15773,1.15775,1.15765,1.15765,70800000.0
2007-03-27 16:47:00,1.15774,1.15774,1.15765,1.1577,202599999.0
2007-03-27 16:48:00,1.15775,1.15804,1.15775,1.15793,108700001.0
2007-03-27 16:49:00,1.15808,1.15828,1.158,1.158,101099999.0
2007-03-27 16:50:00,1.15808,1.15818,1.15805,1.15806,61000000.0
2007-03-27 16:51:00,1.15816,1.15816,1.15814,1.15814,87099998.0
2007-03-27 16:52:00,1.15819,1.15832,1.15812,1.15827,122699999.0
2007-03-27 16:53:00,1.15839,1.15866,1.15839,1.15843,162300002.0
2007-03-27 16:54:00,1.15837,1.15846,1.15834,1.15842,179300001.0
2007-03-27 16:55:00,1.15846,1.15847,1.15829,1.15833,39100000.0
2007-03-27 16:56:00,1.15834,1.15858,1.15834,1.15858,53900001.0
2007-03-27 16:57:00,1.15857,1.15889,1.15857,1.15889,59700001.0
2007-03-27 16:58:00,1.15875,1.1588,1.15864,1.15868,86799999.0
2007-03-27 16:59:00,1.15858,1.15858,1.15833,1.15837,42600000.0
2007-03-27 17:00:00,1.15831,1.15831,1.15816,1.15821,55999999.0
2007-03-27 17:01:00,1.15816,1.15821,1.15788,1.15788,69300000.0
2007-03-27 17:02:00,1.15784,1.15802,1.15784,1.15802,26300000.0
2007-03-27 17:03:00,1.15799,1.15811,1.15797,1.15811,95200003.0
2007-03-27 17:04:00,1.15823,1.15823,1.15807,1.15823,73300001.0
2007-03-27 17:05:00,1.15818,1.15825,1.15814,1.15825,202499998.0
2007-03-27 17:06:00,1.15817,1.15818,1.15812,1.15812,30500000.0
2007-03-27 17:07:00,1.15813,1.15815,1.15805,1.15815,93899999.0
2007-03-27 17:08:00,1.15804,1.15813,1.15802,1.1581,115400001.0
2007-03-27 17:09:00,1.15798,1.15799,1.15784,1.15795,98999999.0
2007-03-27 17:10:00,1.15789,1.1581,1.15789,1.15809,16200000.0
2007-03-27 17:11:00,1.15819,1.15837,1.15811,1.15837,26600000.0
2007-03-27 17:12:00,1.15834,1.15834,1.15828,1.15834,44800000.0
2007-03-27 17:13:00,1.15839,1.15843,1.15835,1.15836,93400002.0
2007-03-27 17:14:00,1.15829,1.15838,1.15816,1.15816,75000000.0
2007-03-27 17:15:00,1.15819,1.15826,1.15814,1.15823,71300000.0
2007-03-27 17:16:00,1.15823,1.15828,1.15815,1.15818,104600003.0
2007-03-27 17:17:00,1.15822,1.15839,1.15822,1.15839,47000000.0
2007-03-27 17:18:00,1.15834,1.15845,1.15827,1.15845,88999999.0
2007-03-27 17:19:00,1.15843,1.15843,1.15829,1.15832,191699996.0
2007-03-27 17:20:00,1.15842,1.15842,1.1584,1.1584,25200001.0
2007-03-27 17:21:00,1.15841,1.15841,1.15832,1.15839,104700002.0
2007-03-27 17:22:00,1.15838,1.15838,1.1583,1.15838,104400001.0
2007-03-27 17:23:00,1.15844,1.15847,1.15838,1.15847,89200000.0
2007-03-27 17:24:00,1.15837,1.15853,1.15837,1.15853,188700001.0
2007-03-27 17:25:00,1.15853,1.15853,1.15846,1.15846,16200000.0
2007-03-27 17:26:00,1.15837,1.15847,1.15837,1.15844,125500002.0
2007-03-27 17:27:00,1.1585,1.15863,1.1585,1.15863,112400002.0
2007-03-27 17:28:00,1.15865,1.1587,1.15855,1.15855,125100000.0
2007-03-27 17:29:00,1.1585,1.1585,1.1585,1.1585,34500000.0
2007-03-27 17:30:00,1.15854,1.15855,1.15847,1.15855,82700002.0
2007-03-27 17:31:00,1.15851,1.15852,1.15837,1.15837,81800000.0
2007-03-27 17:32:00,1.15834,1.15838,1.15827,1.15834,75700001.0
2007-03-27 17:33:00,1.15828,1.15828,1.15827,1.15827,4500000.0
2007-03-27 17:34:00,1.15831,1.15834,1.15822,1.15833,50500000.0
2007-03-27 17:35:00,1.15828,1.15833,1.15828,1.1583,95599999.0
2007-03-27 17:36:00,1.15825,1.15829,1.15823,1.15823,21400000.0
2007-03-27 17:37:00,1.15817,1.1583,1.15817,1.15827,114600001.0
2007-03-27 17:38:00,1.15823,1.15836,1.1582,1.15836,136600001.0
2007-03-27 17:39:00,1.15839,1.15839,1.15828,1.15838,71800000.0
2007-03-27 17:40:00,1.15843,1.15849,1.15843,1.15849,55500000.0
2007-03-27 17:41:00,1.15837,1.15845,1.15837,1.15838,82600000.0
2007-03-27 17:42:00,1.15837,1.15837,1.15826,1.15826,41600000.0
2007-03-27 17:43:00,1.15828,1.15828,1.15817,1.15818,158500002.0
2007-03-27 17:44:00,1.15822,1.15826,1.15817,1.15822,53200000.0
2007-03-27 17:45:00,1.15818,1.15826,1.15817,1.15817,72499998.0
2007-03-27 17:46:00,1.15825,1.15828,1.15823,1.15828,100200001.0
2007-03-27 17:47:00,1.1583,1.1583,1.1583,1.1583,19099999.0
2007-03-27 17:48:00,1.15825,1.15825,1.15818,1.1582,101300000.0
2007-03-27 17:49:00,1.15808,1.15823,1.15808,1.15823,51699999.0
2007-03-27 17:50:00,1.15825,1.15838,1.15825,1.15832,83800000.0
2007-03-27 17:51:00,1.15833,1.15836,1.15828,1.15835,199599998.0
2007-03-27 17:52:00,1.15834,1.15841,1.15833,1.15835,199599999.0
2007-03-27 17:53:00,1.15831,1.15835,1.15826,1.15835,128100002.0
2007-03-27 17:54:00,1.15837,1.15838,1.15837,1.15838,40000002.0
2007-03-27 17:55:00,1.15836,1.15841,1.15829,1.15833,107999999.0
2007-03-27 17:56:00,1.15806,1.15819,1.15805,1.15805,70700001.0
2007-03-27 17:57:00,1.15838,1.15838,1.1583,1.15838,79000000.0
2007-03-27 17:58:00,1.15833,1.15843,1.1583,1.15831,134000004.0
2007-03-27 17:59:00,1.15833,1.15833,1.15821,1.15821,47700000.0
2007-03-27 18:00:00,1.15814,1.15825,1.15814,1.15825,71099999.0
2007-03-27 18:01:00,1.15814,1.15825,1.15814,1.15823,39000001.0
2007-03-27 18:02:00,1.1582,1.1582,1.15796,1.15799,55000001.0
2007-03-27 18:03:00,1.15794,1.158,1.15783,1.158,167200000.0
2007-03-27 18:04:00,1.15798,1.15798,1.15788,1.15789,46800000.0
2007-03-27 18:05:00,1.15793,1.15793,1.15791,1.15791,10400000.0
2007-03-27 18:06:00,1.15803,1.15808,1.15779,1.15783,73300001.0
2007-03-27 18:07:00,1.15764,1.15766,1.15764,1.15766,11200000.0
2007-03-27 18:08:00,1.15756,1.15759,1.15756,1.15759,3400000.0
2007-03-27 18:09:00,1.15766,1.15766,1.15745,1.15751,68600000.0
2007-03-27 18:10:00,1.1575,1.15763,1.1575,1.15763,96200001.0
2007-03-27 18:11:00,1.15758,1.15758,1.15748,1.15748,37500000.0
2007-03-27 18:12:00,1.15753,1.15761,1.15751,1.1576,42900000.0
2007-03-27 18:13:00,1.15755,1.15755,1.15714,1.15714,79800001.0
2007-03-27 18:14:00,1.15696,1.15696,1.15658,1.15658,25300000.0
2007-03-27 18:15:00,1.15638,1.15666,1.15637,1.15666,55900000.0
2007-03-27 18:16:00,1.1565,1.1565,1.1562,1.15624,37200000.0
2007-03-27 18:17:00,1.15629,1.15629,1.15619,1.15627,162400002.0
2007-03-27 18:18:00,1.15627,1.15639,1.15624,1.1563,92000001.0
2007-03-27 18:19:00,1.15635,1.15644,1.15635,1.1564,95999999.0
2007-03-27 18:20:00,1.15638,1.15649,1.15638,1.15642,175100002.0
2007-03-27 18:21:00,1.15627,1.15631,1.15627,1.15631,10600000.0
2007-03-27 18:22:00,1.15626,1.15636,1.15626,1.15636,28600000.0
2007-03-27 18:23:00,1.1564,1.15642,1.15638,1.15642,75800002.0
2007-03-27 18:24:00,1.15633,1.15633,1.15619,1.15629,126200000.0
2007-03-27 18:25:00,1.15627,1.15633,1.15622,1.15633,57800000.0
2007-03-27 18:26:00,1.15636,1.15642,1.15636,1.1564,141700002.0
2007-03-27 18:27:00,1.15641,1.15643,1.15625,1.15631,83400000.0
2007-03-27 18:28:00,1.15629,1.15629,1.1562,1.15628,89999999.0
2007-03-27 18:29:00,1.15621,1.15623,1.15618,1.15621,39200000.0
2007-03-27 18:30:00,1.15617,1.15624,1.15617,1.15624,20800000.0
2007-03-27 18:31:00,1.15624,1.15624,1.15617,1.15621,68600003.0
2007-03-27 18:32:00,1.15615,1.15615,1.15615,1.15615,15100000.0
2007-03-27 18:33:00,1.15625,1.15625,1.15623,1.15623,15100000.0
2007-03-27 18:34:00,1.15629,1.15629,1.15619,1.15628,66900000.0
2007-03-27 18:35:00,1.1563,1.15635,1.1563,1.15635,34000000.0
2007-03-27 18:36:00,1.15632,1.15632,1.15623,1.15623,22400000.0
2007-03-27 18:37:00,1.15628,1.15632,1.15615,1.15621,180200004.0
2007-03-27 18:38:00,1.15622,1.15632,1.15619,1.15632,39700000.0
2007-03-27 18:39:00,1.15621,1.15624,1.15613,1.15624,69500000.0
2007-03-27 18:40:00,1.15628,1.15628,1.15615,1.15627,74400000.0
2007-03-27 18:41:00,1.15632,1.15634,1.1563,1.1563,34500000.0
2007-03-27 18:42:00,1.15628,1.1564,1.15628,1.1564,10000000.0
2007-03-27 18:43:00,1.15653,1.15668,1.15653,1.15668,6800000.0
2007-03-27 18:44:00,1.15679,1.15685,1.15674,1.15685,83800000.0
2007-03-27 18:45:00,1.15687,1.15694,1.15681,1.15691,86200000.0
2007-03-27 18:46:00,1.15702,1.15722,1.15702,1.15714,39799999.0
2007-03-27 18:47:00,1.15718,1.15718,1.15707,1.15707,55600000.0
2007-03-27 18:48:00,1.15706,1.15715,1.15705,1.15715,94200002.0
2007-03-27 18:49:00,1.1571,1.1571,1.15705,1.15705,23000000.0
2007-03-27 18:50:00,1.15715,1.15717,1.15704,1.1571,175399997.0
2007-03-27 18:51:00,1.15709,1.15709,1.15707,1.15709,83700002.0
2007-03-27 18:52:00,1.15713,1.15713,1.15706,1.15706,29500000.0
2007-03-27 18:53:00,1.15695,1.15695,1.15681,1.15686,94900001.0
2007-03-27 18:54:00,1.15705,1.15705,1.157,1.157,6700000.0
2007-03-27 18:55:00,1.15701,1.15717,1.15701,1.15711,73800000.0
2007-03-27 18:56:00,1.15708,1.15713,1.15691,1.15713,50300000.0
2007-03-27 18:57:00,1.15721,1.15721,1.15706,1.15709,57600001.0
2007-03-27 18:58:00,1.15711,1.15718,1.15704,1.15704,92199998.0
2007-03-27 18:59:00,1.15704,1.15704,1.15699,1.15699,42899998.0
2007-03-27 19:00:00,1.157,1.15705,1.157,1.15705,15900000.0
2007-03-27 19:01:00,1.15697,1.15697,1.15675,1.15675,40700000.0
2007-03-27 19:02:00,1.15675,1.15685,1.15675,1.15685,47600002.0
2007-03-27 19:03:00,1.15683,1.15692,1.15681,1.15681,77500000.0
2007-03-27 19:04:00,1.15678,1.15682,1.15678,1.15682,36300000.0
2007-03-27 19:05:00,1.15672,1.15672,1.15646,1.15646,55800000.0
2007-03-27 19:06:00,1.15653,1.15655,1.15647,1.15655,31500000.0
2007-03-27 19:07:00,1.15645,1.15645,1.1562,1.1562,180599996.0
2007-03-27 19:08:00,1.15635,1.15644,1.15622,1.15641,117400001.0
2007-03-27 19:09:00,1.15649,1.15661,1.1564,1.15661,171300001.0
2007-03-27 19:10:00,1.15675,1.15699,1.15675,1.15699,33499999.0
2007-03-27 19:11:00,1.15704,1.15704,1.15701,1.15701,31300000.0
2007-03-27 19:12:00,1.15701,1.15707,1.15701,1.15701,67400001.0
2007-03-27 19:13:00,1.15703,1.15703,1.15688,1.15692,24800000.0
2007-03-27 19:14:00,1.1569,1.15705,1.1569,1.15705,98300000.0
2007-03-27 19:15:00,1.15698,1.15698,1.15683,1.15691,73400001.0
2007-03-27 19:16:00,1.15697,1.157,1.15694,1.15695,12000000.0
2007-03-27 19:17:00,1.15702,1.15708,1.15694,1.15701,168000002.0
2007-03-27 19:18:00,1.15682,1.15682,1.15682,1.15682,800000.0
2007-03-27 19:19:00,1.15699,1.15701,1.15691,1.15697,48000000.0
2007-03-27 19:20:00,1.15693,1.15711,1.15693,1.15703,83699999.0
2007-03-27 19:21:00,1.15708,1.15712,1.15708,1.15712,3200000.0
2007-03-27 19:22:00,1.15708,1.15714,1.15702,1.15714,123000001.0
2007-03-27 19:23:00,1.1571,1.15719,1.15703,1.15703,19600000.0
2007-03-27 19:24:00,1.1571,1.15719,1.15708,1.15715,183500000.0
2007-03-27 19:25:00,1.1572,1.1572,1.15715,1.15715,52000000.0
2007-03-27 19:26:00,1.15717,1.15717,1.15717,1.15717,17500000.0
2007-03-27 19:27:00,1.15708,1.15712,1.15704,1.15704,78500002.0
2007-03-27 19:28:00,1.1569,1.1569,1.15665,1.15665,46600000.0
2007-03-27 19:29:00,1.15664,1.15671,1.15659,1.15667,106700000.0
2007-03-27 19:30:00,1.15666,1.15666,1.15659,1.15659,77599997.0
2007-03-27 19:31:00,1.15667,1.15667,1.15654,1.15666,164490000.0
2007-03-27 19:32:00,1.1564,1.1566,1.1564,1.1566,36700000.0
2007-03-27 19:33:00,1.15657,1.15663,1.15655,1.15663,7200000.0
2007-03-27 19:34:00,1.15668,1.15668,1.15663,1.15663,29500000.0
2007-03-27 19:35:00,1.15663,1.15667,1.15663,1.15667,23800000.0
2007-03-27 19:36:00,1.15647,1.15666,1.15631,1.15666,101200002.0
2007-03-27 19:37:00,1.15677,1.15677,1.15668,1.15674,31100000.0
2007-03-27 19:38:00,1.15673,1.15673,1.15665,1.15665,36799999.0
2007-03-27 19:39:00,1.15668,1.1567,1.15668,1.1567,52700002.0
2007-03-27 19:40:00,1.15681,1.15686,1.15681,1.15686,43900000.0
2007-03-27 19:41:00,1.1567,1.15677,1.1567,1.15677,43100000.0
2007-03-27 19:42:00,1.15668,1.15668,1.15668,1.15668,12100000.0
2007-03-27 19:43:00,1.15676,1.15677,1.15668,1.15674,34300000.0
2007-03-27 19:44:00,1.15669,1.1567,1.15658,1.15668,40600001.0
2007-03-27 19:45:00,1.1568,1.1568,1.1567,1.1567,4000000.0
2007-03-27 19:46:00,1.1568,1.1568,1.1568,1.1568,800000.0
2007-03-27 19:47:00,1.15675,1.15688,1.15675,1.15685,26200000.0
2007-03-27 19:48:00,1.15693,1.15693,1.15685,1.15688,100199999.0
2007-03-27 19:49:00,1.15688,1.15692,1.1568,1.15686,38700000.0
2007-03-27 19:50:00,1.15688,1.15699,1.15662,1.15662,95999999.0
2007-03-27 19:51:00,1.15687,1.15692,1.15687,1.15692,18300000.0
2007-03-27 19:52:00,1.1569,1.1569,1.1569,1.1569,3200000.0
2007-03-27 19:53:00,1.15693,1.15693,1.15681,1.15685,36000000.0
2007-03-27 19:54:00,1.15688,1.15692,1.15682,1.1569,84200001.0
2007-03-27 19:55:00,1.15688,1.15688,1.15683,1.15683,19200000.0
2007-03-27 19:56:00,1.15687,1.15688,1.15687,1.15688,1400000.0
2007-03-27 19:57:00,1.15695,1.15695,1.15685,1.15685,34300001.0
2007-03-27 19:58:00,1.15692,1.15692,1.15688,1.15688,2500000.0
2007-03-27 19:59:00,1.15695,1.15697,1.15687,1.15695,92800000.0
2007-03-27 20:00:00,1.15693,1.15693,1.15692,1.15692,8000000.0
2007-03-27 20:01:00,1.15678,1.15678,1.15663,1.15663,46500000.0
2007-03-27 20:02:00,1.15671,1.15671,1.15653,1.15666,151900003.0
2007-03-27 20:03:00,1.15685,1.1569,1.15685,1.1569,25000000.0
2007-03-27 20:04:00,1.15685,1.15685,1.15685,1.15685,23400000.0
2007-03-27 20:05:00,1.15669,1.15687,1.15666,1.15687,104500002.0
2007-03-27 20:06:00,1.15708,1.15708,1.15696,1.15705,94800000.0
2007-03-27 20:07:00,1.15702,1.15712,1.15702,1.15712,67400000.0
2007-03-27 20:08:00,1.15715,1.15715,1.15715,1.15715,800000.0
2007-03-27 20:09:00,1.15713,1.15713,1.1571,1.15712,56500001.0
2007-03-27 20:10:00,1.15707,1.15722,1.15705,1.15722,27200000.0
2007-03-27 20:11:00,1.15727,1.15729,1.15725,1.15725,40400000.0
2007-03-27 20:12:00,1.15732,1.15732,1.15727,1.15727,48399999.0
2007-03-27 20:13:00,1.15727,1.15739,1.15719,1.15719,105300001.0
2007-03-27 20:14:00,1.15725,1.15733,1.15725,1.15733,31200000.0
2007-03-27 20:15:00,1.15723,1.15727,1.15723,1.15727,1600000.0
2007-03-27 20:16:00,1.15709,1.15711,1.1567,1.15711,133899999.0
2007-03-27 20:17:00,1.15721,1.15727,1.15717,1.15717,116000001.0
2007-03-27 20:18:00,1.15716,1.15716,1.15709,1.15709,42300000.0
2007-03-27 20:19:00,1.15712,1.15715,1.15704,1.15704,89700001.0
2007-03-27 20:20:00,1.15695,1.15705,1.15693,1.15702,117900000.0
2007-03-27 20:21:00,1.15695,1.15695,1.15695,1.15695,11300000.0
2007-03-27 20:22:00,1.157,1.15702,1.15691,1.15691,13100000.0
2007-03-27 20:23:00,1.15695,1.15696,1.15691,1.15695,90500000.0
2007-03-27 20:24:00,1.15674,1.15688,1.15672,1.15672,138100000.0
2007-03-27 20:25:00,1.15696,1.15702,1.15694,1.15695,59500000.0
2007-03-27 20:26:00,1.15694,1.15706,1.15694,1.15706,4000000.0
2007-03-27 20:27:00,1.15714,1.15739,1.15714,1.15728,139099998.0
2007-03-27 20:28:00,1.15723,1.15723,1.15711,1.15711,21700001.0
2007-03-27 20:29:00,1.15702,1.15708,1.15702,1.15708,37100000.0
2007-03-27 20:30:00,1.15715,1.15715,1.1571,1.1571,18600001.0
2007-03-27 20:31:00,1.15712,1.15732,1.15712,1.15722,147900001.0
2007-03-27 20:32:00,1.15719,1.15723,1.15716,1.15716,70200000.0
2007-03-27 20:33:00,1.15724,1.15724,1.15718,1.15718,38400002.0
2007-03-27 20:34:00,1.15726,1.15727,1.15715,1.15727,179800000.0
2007-03-27 20:35:00,1.15719,1.15719,1.15703,1.15708,141200001.0
2007-03-27 20:36:00,1.15713,1.15719,1.15713,1.15714,6900000.0
2007-03-27 20:37:00,1.1571,1.15714,1.1571,1.15714,5600000.0
2007-03-27 20:38:00,1.15717,1.1572,1.15708,1.15717,139900000.0
2007-03-27 20:39:00,1.15722,1.15729,1.15715,1.1572,142700002.0
2007-03-27 20:40:00,1.157,1.157,1.157,1.157,2800000.0
2007-03-27 20:41:00,1.15719,1.15719,1.15708,1.15708,19100000.0
2007-03-27 20:42:00,1.15688,1.15701,1.15685,1.15701,52899999.0
2007-03-27 20:43:00,1.1571,1.15712,1.15708,1.15708,27599999.0
2007-03-27 20:44:00,1.15699,1.1571,1.15697,1.15697,48600000.0
2007-03-27 20:45:00,1.15696,1.15704,1.15696,1.15704,55600000.0
2007-03-27 20:46:00,1.15699,1.15711,1.15697,1.15707,96699999.0
2007-03-27 20:47:00,1.15698,1.15698,1.15691,1.15691,15400000.0
2007-03-27 20:48:00,1.15688,1.15688,1.15687,1.15687,11200000.0
2007-03-27 20:49:00,1.15683,1.15688,1.15683,1.15688,31400000.0
2007-03-27 20:50:00,1.15683,1.15697,1.15683,1.15693,60700000.0
2007-03-27 20:51:00,1.15687,1.15687,1.15674,1.15687,151800003.0
2007-03-27 20:52:00,1.15701,1.15706,1.15701,1.15706,10400000.0
2007-03-27 20:53:00,1.1571,1.15734,1.1571,1.1573,51700000.0
2007-03-27 20:54:00,1.15735,1.15751,1.15735,1.15743,59899999.0
2007-03-27 20:55:00,1.15752,1.15762,1.15752,1.15755,77200001.0
2007-03-27 20:56:00,1.15752,1.15761,1.15752,1.15758,75000000.0
2007-03-27 20:57:00,1.15757,1.15768,1.15752,1.15761,80500001.0
2007-03-27 20:58:00,1.15759,1.15762,1.15758,1.1576,131699997.0
2007-03-27 20:59:00,1.15756,1.15767,1.15752,1.15755,129400002.0
2007-03-27 21:00:00,1.15743,1.15751,1.15743,1.15751,59099998.0
2007-03-27 21:01:00,1.15753,1.15755,1.15753,1.15755,31000000.0
2007-03-27 21:02:00,1.15761,1.15761,1.15755,1.15755,12800000.0
2007-03-27 21:03:00,1.15763,1.15763,1.15757,1.15757,3200000.0
2007-03-27 21:04:00,1.15751,1.15751,1.15747,1.15747,35100000.0
2007-03-27 21:05:00,1.15752,1.15752,1.15746,1.15746,82200002.0
2007-03-27 21:06:00,1.15734,1.15737,1.1571,1.1571,101500001.0
2007-03-27 21:07:00,1.15745,1.15752,1.15745,1.15752,38400002.0
2007-03-27 21:08:00,1.15745,1.15745,1.15745,1.15745,12000000.0
2007-03-27 21:09:00,1.15741,1.15754,1.15741,1.15745,38400000.0
2007-03-27 21:10:00,1.1575,1.1575,1.1575,1.1575,8900000.0
2007-03-27 21:11:00,1.1575,1.15752,1.15747,1.15752,11100000.0
2007-03-27 21:12:00,1.15743,1.15757,1.15743,1.1575,30299999.0
2007-03-27 21:13:00,1.15734,1.15734,1.15734,1.15734,21199999.0
2007-03-27 21:14:00,1.15752,1.15752,1.15741,1.15747,81900000.0
2007-03-27 21:15:00,1.1575,1.1575,1.1575,1.1575,800000.0
2007-03-27 21:16:00,1.15728,1.15728,1.15715,1.15719,43500000.0
2007-03-27 21:17:00,1.15743,1.15743,1.15742,1.15742,17500000.0
2007-03-27 21:18:00,1.15736,1.15736,1.15731,1.15731,15700000.0
2007-03-27 21:19:00,1.15723,1.15733,1.15723,1.15727,30400000.0
2007-03-27 21:20:00,1.1572,1.15727,1.1572,1.15727,4800000.0
2007-03-27 21:21:00,1.15727,1.15733,1.15726,1.15733,43900000.0
2007-03-27 21:22:00,1.15733,1.15733,1.15725,1.15727,43000001.0
2007-03-27 21:23:00,1.15729,1.15739,1.15721,1.15727,84700000.0
2007-03-27 21:24:00,1.1573,1.15734,1.15723,1.1573,79400000.0
2007-03-27 21:25:00,1.15727,1.15729,1.15719,1.15729,145700001.0
2007-03-27 21:26:00,1.1573,1.1573,1.1572,1.15729,40900000.0
2007-03-27 21:27:00,1.15733,1.15733,1.15724,1.15732,87400000.0
2007-03-27 21:28:00,1.1572,1.15727,1.15715,1.15715,90200001.0
2007-03-27 21:29:00,1.15724,1.15724,1.15713,1.15721,62800000.0
2007-03-27 21:30:00,1.15695,1.1572,1.15695,1.1572,42300002.0
2007-03-27 21:31:00,1.15714,1.15716,1.1571,1.1571,30500000.0
2007-03-27 21:32:00,1.1571,1.15713,1.15704,1.15707,84000000.0
2007-03-27 21:33:00,1.15693,1.15697,1.15676,1.15676,82699999.0
2007-03-27 21:34:00,1.15678,1.1568,1.15678,1.1568,15000000.0
2007-03-27 21:35:00,1.15685,1.15685,1.15685,1.15685,34799999.0
2007-03-27 21:36:00,1.1568,1.1568,1.15674,1.15674,120400002.0
2007-03-27 21:37:00,1.15674,1.15685,1.15674,1.15675,110000001.0
2007-03-27 21:38:00,1.15674,1.15676,1.15674,1.15676,8000000.0
2007-03-27 21:39:00,1.15673,1.15673,1.15667,1.15667,40200000.0
2007-03-27 21:40:00,1.15669,1.15684,1.15669,1.15684,42699998.0
2007-03-27 21:41:00,1.15684,1.15684,1.15666,1.15666,82300000.0
2007-03-27 21:42:00,1.15672,1.15677,1.15667,1.15667,99100000.0
2007-03-27 21:43:00,1.15662,1.15675,1.15662,1.15675,82400004.0
2007-03-27 21:44:00,1.15671,1.15682,1.15671,1.15682,32400000.0
2007-03-27 21:45:00,1.15685,1.15685,1.15678,1.15683,32400001.0
2007-03-27 21:46:00,1.15665,1.15665,1.15651,1.15653,93300001.0
2007-03-27 21:47:00,1.15679,1.15679,1.15674,1.15676,29100000.0
2007-03-27 21:48:00,1.15675,1.15675,1.15666,1.15666,73900003.0
2007-03-27 21:49:00,1.15668,1.15668,1.15661,1.15668,40700001.0
2007-03-27 21:50:00,1.15664,1.15678,1.15664,1.15667,23400000.0
2007-03-27 21:51:00,1.15678,1.15678,1.15667,1.15667,38299998.0
2007-03-27 21:52:00,1.1567,1.15674,1.15668,1.15674,44700000.0
2007-03-27 21:53:00,1.15675,1.15677,1.15672,1.15677,54300000.0
2007-03-27 21:54:00,1.1567,1.1567,1.15665,1.15665,15300000.0
2007-03-27 21:55:00,1.15667,1.15678,1.15663,1.15672,51500000.0
2007-03-27 21:56:00,1.15664,1.15682,1.15664,1.15682,47300000.0
2007-03-27 21:57:00,1.15675,1.15685,1.15675,1.15685,32400001.0
2007-03-27 21:58:00,1.15675,1.15684,1.15673,1.15673,74200001.0
2007-03-27 21:59:00,1.1567,1.1567,1.15663,1.15664,79599999.0
2007-03-27 22:00:00,1.15663,1.15677,1.15663,1.15677,143399997.0
2007-03-27 22:01:00,1.15669,1.15679,1.15669,1.15679,44699999.0
2007-03-27 22:02:00,1.15666,1.15666,1.1566,1.15662,30500000.0
2007-03-27 22:03:00,1.15662,1.15666,1.15658,1.15658,72299999.0
2007-03-27 22:04:00,1.15675,1.15675,1.15675,1.15675,43200000.0
2007-03-27 22:05:00,1.15663,1.15663,1.15649,1.15659,69600001.0
2007-03-27 22:06:00,1.15655,1.15655,1.15655,1.15655,13500000.0
2007-03-27 22:07:00,1.15656,1.15656,1.15648,1.15648,69399998.0
2007-03-27 22:08:00,1.1566,1.1566,1.1566,1.1566,7200000.0
2007-03-27 22:09:00,1.15664,1.15673,1.15664,1.15666,62800001.0
2007-03-27 22:10:00,1.15666,1.15678,1.15666,1.15673,160900003.0
2007-03-27 22:11:00,1.1567,1.1569,1.1567,1.1569,27600000.0
2007-03-27 22:12:00,1.15689,1.15697,1.15683,1.15693,33000000.0
2007-03-27 22:13:00,1.15695,1.15695,1.15684,1.15689,134200000.0
2007-03-27 22:14:00,1.15694,1.15701,1.15694,1.15701,59300002.0
2007-03-27 22:15:00,1.15696,1.15696,1.15689,1.15693,28700000.0
2007-03-27 22:16:00,1.15685,1.15685,1.15685,1.15685,20700001.0
2007-03-27 22:17:00,1.15692,1.15692,1.15678,1.15678,35000000.0
2007-03-27 22:18:00,1.15683,1.15687,1.15682,1.15684,58599999.0
2007-03-27 22:19:00,1.15682,1.15682,1.15678,1.15678,23900000.0
2007-03-27 22:20:00,1.15682,1.15692,1.15679,1.15692,45100002.0
2007-03-27 22:21:00,1.15685,1.15685,1.15668,1.15668,92700002.0
2007-03-27 22:22:00,1.15695,1.15695,1.15695,1.15695,12800000.0
2007-03-27 22:23:00,1.1566,1.15668,1.1566,1.15668,21500000.0
2007-03-27 22:24:00,1.15631,1.15662,1.15631,1.15644,68700001.0
2007-03-27 22:25:00,1.1569,1.15706,1.15689,1.15695,71199998.0
2007-03-27 22:26:00,1.15712,1.1572,1.15696,1.15708,143099999.0
2007-03-27 22:27:00,1.15711,1.15725,1.15711,1.15721,87400000.0
2007-03-27 22:28:00,1.15724,1.15737,1.15724,1.15727,51000000.0
2007-03-27 22:29:00,1.15718,1.1573,1.1571,1.1573,46599999.0
2007-03-27 22:30:00,1.15728,1.15728,1.15719,1.15728,93799999.0
2007-03-27 22:31:00,1.15727,1.15735,1.15727,1.15733,23600000.0
2007-03-27 22:32:00,1.15731,1.15735,1.15731,1.15732,44900000.0
2007-03-27 22:33:00,1.15734,1.15736,1.15734,1.15736,11100000.0
2007-03-27 22:34:00,1.1573,1.1573,1.15713,1.15728,120000003.0
2007-03-27 22:35:00,1.15732,1.15732,1.1573,1.1573,6600000.0
2007-03-27 22:36:00,1.15732,1.15738,1.15732,1.15738,63199997.0
2007-03-27 22:37:00,1.1574,1.1574,1.1574,1.1574,23100000.0
2007-03-27 22:38:00,1.15735,1.15735,1.15735,1.15735,27299999.0
2007-03-27 22:39:00,1.15728,1.15728,1.15719,1.15727,108300001.0
2007-03-27 22:40:00,1.15725,1.15738,1.15725,1.15738,14400000.0
2007-03-27 22:41:00,1.15732,1.15743,1.15729,1.15743,124200000.0
2007-03-27 22:42:00,1.15738,1.15738,1.15729,1.15734,60600001.0
2007-03-27 22:43:00,1.15739,1.15739,1.15723,1.15729,110900002.0
2007-03-27 22:44:00,1.15726,1.15726,1.15719,1.15719,15100000.0
2007-03-27 22:45:00,1.15739,1.1574,1.15727,1.15735,55800001.0
2007-03-27 22:46:00,1.1573,1.1573,1.15716,1.15718,49400000.0
2007-03-27 22:47:00,1.15721,1.15739,1.15721,1.15736,70400000.0
2007-03-27 22:48:00,1.15735,1.15735,1.15735,1.15735,45900002.0
2007-03-27 22:49:00,1.15735,1.15735,1.15735,1.15735,800000.0
2007-03-27 22:50:00,1.15747,1.15764,1.15742,1.15742,60099998.0
2007-03-27 22:51:00,1.15752,1.15752,1.15742,1.15742,73500002.0
2007-03-27 22:52:00,1.1574,1.1574,1.1572,1.1572,68000000.0
2007-03-27 22:53:00,1.15705,1.15725,1.15697,1.15697,121600001.0
2007-03-27 22:54:00,1.15678,1.1569,1.15673,1.15684,62499999.0
2007-03-27 22:55:00,1.15672,1.15672,1.15648,1.15658,17600000.0
2007-03-27 22:56:00,1.15668,1.15679,1.15653,1.15655,108000000.0
2007-03-27 22:57:00,1.15676,1.15716,1.15676,1.15711,56100000.0
2007-03-27 22:58:00,1.15702,1.15702,1.15686,1.15686,42900000.0
2007-03-27 22:59:00,1.15702,1.15708,1.15699,1.15708,36400001.0
2007-03-27 23:00:00,1.15698,1.15698,1.15686,1.15692,13200000.0
2007-03-27 23:01:00,1.157,1.15721,1.157,1.15714,14200000.0
2007-03-27 23:02:00,1.15702,1.15714,1.15694,1.15694,24100000.0
2007-03-27 23:03:00,1.15678,1.15678,1.15622,1.15631,40900000.0
2007-03-27 23:04:00,1.15628,1.15639,1.15622,1.15634,143000001.0
2007-03-27 23:05:00,1.15631,1.15631,1.15617,1.15617,74599999.0
2007-03-27 23:06:00,1.15615,1.1563,1.15615,1.15616,89500002.0
2007-03-27 23:07:00,1.15628,1.1563,1.15628,1.1563,77500000.0
2007-03-27 23:08:00,1.1564,1.15647,1.15638,1.15638,68500000.0
2007-03-27 23:09:00,1.15639,1.15639,1.1563,1.15637,58699999.0
2007-03-27 23:10:00,1.15643,1.15654,1.15634,1.15654,44699999.0
2007-03-27 23:11:00,1.15641,1.15671,1.15634,1.15671,67000000.0
2007-03-27 23:12:00,1.15678,1.15678,1.15649,1.15649,37600000.0
2007-03-27 23:13:00,1.15663,1.15667,1.15663,1.15667,43100000.0
2007-03-27 23:14:00,1.15677,1.15687,1.15666,1.15673,127899998.0
2007-03-27 23:15:00,1.15675,1.1568,1.15675,1.1568,2400000.0
2007-03-27 23:16:00,1.15658,1.15664,1.15639,1.15663,192399999.0
2007-03-27 23:17:00,1.15684,1.15698,1.15684,1.15692,112100002.0
2007-03-27 23:18:00,1.15701,1.15707,1.15701,1.15705,45899999.0
2007-03-27 23:19:00,1.15714,1.15714,1.15709,1.15709,9600000.0
2007-03-27 23:20:00,1.15715,1.15718,1.15715,1.15718,19100000.0
2007-03-27 23:21:00,1.1572,1.1572,1.1572,1.1572,30700000.0
2007-03-27 23:22:00,1.15705,1.15707,1.15694,1.15694,8800000.0
2007-03-27 23:23:00,1.15715,1.1572,1.15715,1.1572,21500001.0
2007-03-27 23:24:00,1.15713,1.15713,1.15702,1.15702,40600001.0
2007-03-27 23:25:00,1.15697,1.15697,1.15681,1.15688,137999999.0
2007-03-27 23:26:00,1.15692,1.15694,1.15692,1.15692,36900000.0
2007-03-27 23:27:00,1.15689,1.15694,1.15689,1.15694,32700001.0
2007-03-27 23:28:00,1.15692,1.15698,1.15691,1.15698,73899999.0
2007-03-27 23:29:00,1.15705,1.15713,1.15703,1.15703,71500002.0
2007-03-27 23:30:00,1.15707,1.15711,1.15689,1.15689,40300000.0
2007-03-27 23:31:00,1.15687,1.15688,1.15687,1.15688,35800001.0
2007-03-27 23:32:00,1.15665,1.15665,1.15654,1.15661,99600002.0
2007-03-27 23:33:00,1.15685,1.15693,1.1568,1.15685,29300000.0
2007-03-27 23:34:00,1.15682,1.15692,1.15682,1.15692,10500000.0
2007-03-27 23:35:00,1.15683,1.15684,1.15683,1.15684,34400000.0
2007-03-27 23:36:00,1.15678,1.15694,1.15678,1.15682,44000000.0
2007-03-27 23:37:00,1.1567,1.1567,1.1567,1.1567,100000.0
2007-03-27 23:38:00,1.15678,1.15678,1.15655,1.15668,111400001.0
2007-03-27 23:39:00,1.15643,1.15657,1.15619,1.15657,46899999.0
2007-03-27 23:40:00,1.15653,1.15661,1.15653,1.15658,29600000.0
2007-03-27 23:41:00,1.15658,1.1566,1.15658,1.1566,18300000.0
2007-03-27 23:42:00,1.15667,1.15667,1.15663,1.15663,12000000.0
2007-03-27 23:43:00,1.15622,1.15648,1.15622,1.15636,87600002.0
2007-03-27 23:44:00,1.15664,1.15671,1.15664,1.15671,24699999.0
2007-03-27 23:45:00,1.15679,1.15686,1.15676,1.15686,47400000.0
2007-03-27 23:46:00,1.15687,1.15694,1.15657,1.15657,81299999.0
2007-03-27 23:47:00,1.15685,1.15686,1.15673,1.15686,86800001.0
2007-03-27 23:48:00,1.15691,1.15691,1.15672,1.15677,118799999.0
2007-03-27 23:49:00,1.15684,1.15688,1.15681,1.15688,57999999.0
2007-03-27 23:50:00,1.15685,1.15697,1.15685,1.15685,98100000.0
2007-03-27 23:51:00,1.15673,1.15673,1.15667,1.15667,10400000.0
2007-03-27 23:52:00,1.15701,1.15707,1.15692,1.15694,105699999.0
2007-03-27 23:53:00,1.15681,1.15688,1.15665,1.15688,48700001.0
2007-03-27 23:54:00,1.15948,1.15948,1.15934,1.15942,75899999.0
2007-03-27 23:55:00,1.15677,1.15677,1.15647,1.15647,14300000.0
2007-03-27 23:56:00,1.15643,1.15643,1.15641,1.15641,19800000.0
2007-03-27 23:57:00,1.15622,1.15638,1.15622,1.15638,15200000.0
2007-03-27 23:58:00,1.15645,1.15645,1.15634,1.1564,79500001.0
2007-03-27 23:59:00,1.15635,1.15651,1.15632,1.15651,124200002.0
2007-03-28 00:00:00,1.15622,1.15647,1.15622,1.15636,119399998.0
2007-03-28 00:01:00,1.15633,1.15639,1.15625,1.15638,87600000.0
2007-03-28 00:02:00,1.15628,1.15642,1.15628,1.15641,69200001.0
2007-03-28 00:03:00,1.15655,1.15663,1.15649,1.15649,81800000.0
2007-03-28 00:04:00,1.15659,1.15675,1.15659,1.15675,38399999.0
2007-03-28 00:05:00,1.1569,1.1569,1.15669,1.15669,36000000.0
2007-03-28 00:06:00,1.1567,1.1567,1.1567,1.1567,35000000.0
2007-03-28 00:07:00,1.1567,1.1567,1.1567,1.1567,16700001.0
2007-03-28 00:08:00,1.1567,1.1567,1.15667,1.15667,32700000.0
2007-03-28 00:09:00,1.15668,1.15668,1.15645,1.15663,38200000.0
2007-03-28 00:10:00,1.15675,1.1568,1.15669,1.1568,31499999.0
2007-03-28 00:11:00,1.1568,1.1568,1.1568,1.1568,800000.0
2007-03-28 00:12:00,1.15675,1.15684,1.15672,1.15678,14400000.0
2007-03-28 00:13:00,1.15675,1.15675,1.15665,1.15673,107800002.0
2007-03-28 00:14:00,1.15667,1.15678,1.15667,1.15676,138099998.0
2007-03-28 00:15:00,1.1566,1.15683,1.1565,1.15667,91699999.0
2007-03-28 00:16:00,1.15674,1.1568,1.15665,1.15665,64700000.0
2007-03-28 00:17:00,1.15675,1.15675,1.1565,1.15661,146200000.0
2007-03-28 00:18:00,1.15667,1.15684,1.15646,1.15646,200300002.0
2007-03-28 00:19:00,1.15673,1.15675,1.15673,1.15675,16700000.0
2007-03-28 00:20:00,1.1567,1.15679,1.1567,1.15672,114599999.0
2007-03-28 00:21:00,1.1568,1.1568,1.1568,1.1568,5600000.0
2007-03-28 00:22:00,1.1567,1.15682,1.1567,1.15674,81000001.0
2007-03-28 00:23:00,1.15653,1.15671,1.15644,1.15667,120500001.0
2007-03-28 00:24:00,1.1567,1.15678,1.15664,1.15666,63200001.0
2007-03-28 00:25:00,1.15675,1.1568,1.15675,1.1568,90800002.0
2007-03-28 00:26:00,1.15675,1.15675,1.15675,1.15675,800000.0
2007-03-28 00:27:00,1.15678,1.15678,1.15678,1.15678,13500000.0
2007-03-28 00:28:00,1.1568,1.1568,1.15662,1.15668,30000000.0
2007-03-28 00:29:00,1.1568,1.1568,1.1568,1.1568,39500001.0
2007-03-28 00:30:00,1.15675,1.15675,1.15653,1.15653,54900000.0
2007-03-28 00:31:00,1.15633,1.1564,1.15631,1.15635,167199999.0
2007-03-28 00:32:00,1.15637,1.15652,1.15633,1.15651,89499996.0
2007-03-28 00:33:00,1.15652,1.1566,1.15652,1.1566,83899999.0
2007-03-28 00:34:00,1.1566,1.1566,1.15648,1.15648,98899999.0
2007-03-28 00:35:00,1.15632,1.15651,1.15628,1.15643,189200000.0
2007-03-28 00:36:00,1.15647,1.15652,1.15637,1.15646,81700000.0
2007-03-28 00:37:00,1.15632,1.15641,1.15632,1.15641,16100000.0
2007-03-28 00:38:00,1.15647,1.1566,1.15645,1.15656,161799995.0
2007-03-28 00:39:00,1.15619,1.15638,1.15619,1.15621,137299998.0
2007-03-28 00:40:00,1.15632,1.15644,1.15632,1.15644,127099999.0
2007-03-28 00:41:00,1.15643,1.15643,1.15629,1.1563,16500000.0
2007-03-28 00:42:00,1.1563,1.1563,1.15627,1.15627,10400000.0
2007-03-28 00:43:00,1.15647,1.1565,1.15647,1.1565,30300000.0
2007-03-28 00:44:00,1.15625,1.1563,1.15625,1.1563,43300002.0
2007-03-28 00:45:00,1.15638,1.15638,1.15632,1.15632,27100000.0
2007-03-28 00:46:00,1.15628,1.15628,1.15606,1.15612,56400001.0
2007-03-28 00:47:00,1.15602,1.15611,1.15601,1.15602,84100000.0
2007-03-28 00:48:00,1.15579,1.15586,1.15573,1.15586,60100001.0
2007-03-28 00:49:00,1.15575,1.15585,1.15575,1.1558,57600000.0
2007-03-28 00:50:00,1.15576,1.15594,1.15576,1.1558,181399995.0
2007-03-28 00:51:00,1.15589,1.15595,1.1558,1.15595,109999998.0
2007-03-28 00:52:00,1.15583,1.15589,1.15574,1.15575,141800001.0
2007-03-28 00:53:00,1.15579,1.15593,1.15579,1.15588,83200000.0
2007-03-28 00:54:00,1.1561,1.15624,1.1561,1.15621,104700002.0
2007-03-28 00:55:00,1.15655,1.15655,1.15634,1.15639,47600000.0
2007-03-28 00:56:00,1.15634,1.15637,1.15625,1.15625,73300002.0
2007-03-28 00:57:00,1.15626,1.1563,1.15626,1.1563,24199999.0
2007-03-28 00:58:00,1.15635,1.15641,1.15635,1.15641,58100003.0
2007-03-28 00:59:00,1.1563,1.1563,1.1563,1.1563,18299999.0
2007-03-28 01:00:00,1.15645,1.15645,1.15645,1.15645,33500000.0
2007-03-28 01:01:00,1.15641,1.15641,1.15623,1.15623,35300000.0
2007-03-28 01:02:00,1.15625,1.15633,1.15625,1.15633,12000000.0
2007-03-28 01:03:00,1.1564,1.15645,1.1564,1.15645,39200000.0
2007-03-28 01:04:00,1.15633,1.15638,1.15633,1.15636,49199999.0
2007-03-28 01:05:00,1.15629,1.15635,1.15608,1.15608,104400002.0
2007-03-28 01:06:00,1.15643,1.15643,1.15635,1.15635,13500000.0
2007-03-28 01:07:00,1.15615,1.15631,1.15615,1.15615,61400002.0
2007-03-28 01:08:00,1.15625,1.15638,1.15612,1.15625,96799998.0
2007-03-28 01:09:00,1.15643,1.15643,1.15633,1.15634,21700000.0
2007-03-28 01:10:00,1.1564,1.1564,1.1564,1.1564,800000.0
2007-03-28 01:11:00,1.15638,1.15651,1.15637,1.15651,62400001.0
2007-03-28 01:12:00,1.15633,1.15635,1.15619,1.15631,44400000.0
2007-03-28 01:13:00,1.15645,1.15645,1.15645,1.15645,600000.0
2007-03-28 01:14:00,1.1564,1.1564,1.15631,1.15635,53400001.0
2007-03-28 01:15:00,1.15635,1.15635,1.1562,1.1562,28400001.0
2007-03-28 01:16:00,1.15645,1.15645,1.15645,1.15645,53300001.0
2007-03-28 01:17:00,1.15633,1.15635,1.15632,1.15632,19300000.0
2007-03-28 01:18:00,1.15645,1.15645,1.15645,1.15645,3700000.0
2007-03-28 01:19:00,1.15633,1.15653,1.15633,1.15643,116700002.0
2007-03-28 01:20:00,1.15637,1.15653,1.15637,1.15641,95100002.0
2007-03-28 01:21:00,1.15636,1.1565,1.15634,1.15638,120999999.0
2007-03-28 01:22:00,1.15645,1.15655,1.15645,1.15655,23200000.0
2007-03-28 01:23:00,1.15653,1.15657,1.15651,1.15651,65000002.0
2007-03-28 01:24:00,1.15646,1.15646,1.15632,1.15637,80299999.0
2007-03-28 01:25:00,1.15661,1.15661,1.1565,1.15652,47100000.0
2007-03-28 01:26:00,1.15623,1.1564,1.15616,1.1564,107199998.0
2007-03-28 01:27:00,1.15643,1.15643,1.15627,1.15627,76400002.0
2007-03-28 01:28:00,1.15644,1.15644,1.1563,1.1563,22400000.0
2007-03-28 01:29:00,1.15609,1.1563,1.15609,1.1562,132799999.0
2007-03-28 01:30:00,1.15634,1.15634,1.15623,1.15628,128700002.0
2007-03-28 01:31:00,1.15635,1.15635,1.1563,1.1563,7700000.0
2007-03-28 01:32:00,1.15625,1.1563,1.15625,1.1563,27199999.0
2007-03-28 01:33:00,1.1563,1.15634,1.15625,1.15634,80600002.0
2007-03-28 01:34:00,1.15626,1.15627,1.15611,1.15611,102200000.0
2007-03-28 01:35:00,1.15635,1.15635,1.15615,1.15615,128000001.0
2007-03-28 01:36:00,1.15607,1.15625,1.15607,1.15613,143700002.0
2007-03-28 01:37:00,1.15614,1.15638,1.15614,1.15638,22300001.0
2007-03-28 01:38:00,1.15631,1.15637,1.15628,1.15628,24800000.0
2007-03-28 01:39:00,1.15636,1.15639,1.15636,1.15639,54900002.0
2007-03-28 01:40:00,1.1564,1.1564,1.15635,1.15635,52700001.0
2007-03-28 01:41:00,1.15642,1.15646,1.15638,1.15646,71199997.0
2007-03-28 01:42:00,1.15635,1.1564,1.15614,1.15614,47800001.0
2007-03-28 01:43:00,1.1564,1.1564,1.1564,1.1564,35000000.0
2007-03-28 01:44:00,1.1564,1.15645,1.1564,1.15645,34200001.0
2007-03-28 01:45:00,1.15642,1.15658,1.15641,1.15656,105900000.0
2007-03-28 01:46:00,1.1563,1.15653,1.1563,1.15646,104100003.0
2007-03-28 01:47:00,1.15653,1.15653,1.15639,1.15641,92799999.0
2007-03-28 01:48:00,1.15644,1.15644,1.15641,1.15641,26799999.0
2007-03-28 01:49:00,1.15648,1.1566,1.1564,1.1564,92699998.0
2007-03-28 01:50:00,1.15633,1.15642,1.15633,1.15642,53590002.0
2007-03-28 01:51:00,1.15637,1.15638,1.15637,1.15638,14300000.0
2007-03-28 01:52:00,1.15631,1.15631,1.15622,1.15628,77500001.0
2007-03-28 01:53:00,1.15621,1.15627,1.15621,1.15626,27200000.0
2007-03-28 01:54:00,1.15629,1.15629,1.15616,1.15616,73800002.0
2007-03-28 01:55:00,1.15611,1.15611,1.15599,1.15599,40100000.0
2007-03-28 01:56:00,1.15567,1.15587,1.15557,1.15587,32200000.0
2007-03-28 01:57:00,1.15591,1.15601,1.15585,1.15585,51199998.0
2007-03-28 01:58:00,1.15588,1.156,1.15586,1.156,72799999.0
2007-03-28 01:59:00,1.15594,1.15594,1.15592,1.15592,54699999.0
2007-03-28 02:00:00,1.156,1.156,1.156,1.156,4000000.0
2007-03-28 02:01:00,1.15603,1.15603,1.15603,1.15603,2400000.0
2007-03-28 02:02:00,1.15605,1.15605,1.15605,1.15605,5600000.0
2007-03-28 02:03:00,1.156,1.156,1.156,1.156,16000000.0
2007-03-28 02:04:00,1.15602,1.15615,1.15598,1.15604,165800002.0
2007-03-28 02:05:00,1.15595,1.15595,1.15595,1.15595,9600000.0
2007-03-28 02:06:00,1.156,1.156,1.156,1.156,37699999.0
2007-03-28 02:07:00,1.156,1.156,1.156,1.156,3400000.0
2007-03-28 02:08:00,1.15603,1.15603,1.15591,1.15593,67700000.0
2007-03-28 02:09:00,1.156,1.156,1.156,1.156,3200000.0
2007-03-28 02:10:00,1.1558,1.15605,1.1558,1.1559,111900002.0
2007-03-28 02:11:00,1.15591,1.15601,1.15589,1.15589,113500002.0
2007-03-28 02:12:00,1.15583,1.15607,1.15583,1.15607,56500001.0
2007-03-28 02:13:00,1.15598,1.15611,1.15589,1.15611,120600000.0
2007-03-28 02:14:00,1.15587,1.15601,1.15587,1.15588,105499997.0
2007-03-28 02:15:00,1.15595,1.15595,1.1559,1.1559,23800000.0
2007-03-28 02:16:00,1.15609,1.15609,1.15609,1.15609,51599998.0
2007-03-28 02:17:00,1.15595,1.15608,1.15588,1.15588,66200000.0
2007-03-28 02:18:00,1.15608,1.15613,1.15603,1.15604,72900002.0
2007-03-28 02:19:00,1.15612,1.15612,1.15612,1.15612,11900000.0
2007-03-28 02:20:00,1.15617,1.15622,1.15614,1.15621,104200001.0
2007-03-28 02:21:00,1.15615,1.15618,1.15615,1.15617,39400000.0
2007-03-28 02:22:00,1.15619,1.15619,1.15617,1.15617,121399998.0
2007-03-28 02:23:00,1.1561,1.1561,1.1561,1.1561,3200000.0
2007-03-28 02:24:00,1.1561,1.1561,1.1561,1.1561,35100000.0
2007-03-28 02:25:00,1.15622,1.15623,1.1562,1.1562,82900002.0
2007-03-28 02:26:00,1.15624,1.15631,1.15624,1.15631,2400000.0
2007-03-28 02:27:00,1.1562,1.1562,1.1562,1.1562,19900000.0
2007-03-28 02:28:00,1.15628,1.15628,1.15616,1.15616,64299999.0
2007-03-28 02:29:00,1.1562,1.1562,1.1562,1.1562,17500000.0
2007-03-28 02:30:00,1.15628,1.15649,1.15628,1.15641,58399999.0
2007-03-28 02:31:00,1.15636,1.15636,1.15629,1.15629,4500000.0
2007-03-28 02:32:00,1.15627,1.15627,1.1562,1.1562,14100000.0
2007-03-28 02:33:00,1.1561,1.15624,1.15607,1.15612,171200001.0
2007-03-28 02:34:00,1.15611,1.15614,1.15587,1.15614,121099999.0
2007-03-28 02:35:00,1.15618,1.15618,1.15613,1.15613,74700001.0
2007-03-28 02:36:00,1.15617,1.15623,1.15614,1.15623,54000001.0
2007-03-28 02:37:00,1.1562,1.15625,1.1562,1.15625,2400000.0
2007-03-28 02:38:00,1.15621,1.15624,1.15621,1.15624,37400000.0
2007-03-28 02:39:00,1.15633,1.15637,1.15629,1.15632,105899997.0
2007-03-28 02:40:00,1.15625,1.15628,1.15625,1.15628,20100000.0
2007-03-28 02:41:00,1.15631,1.15631,1.15623,1.15623,40000000.0
2007-03-28 02:42:00,1.15625,1.15635,1.15625,1.15635,23900000.0
2007-03-28 02:43:00,1.15636,1.15638,1.15633,1.15638,47099998.0
2007-03-28 02:44:00,1.15637,1.15646,1.15637,1.1564,106599999.0
2007-03-28 02:45:00,1.1564,1.15645,1.15632,1.15637,199099996.0
2007-03-28 02:46:00,1.15643,1.15646,1.15635,1.15635,83800001.0
2007-03-28 02:47:00,1.15626,1.15639,1.15612,1.15612,106799999.0
2007-03-28 02:48:00,1.15636,1.15639,1.1563,1.15639,81300001.0
2007-03-28 02:49:00,1.15638,1.15638,1.15637,1.15637,18300000.0
2007-03-28 02:50:00,1.15641,1.15656,1.15641,1.15653,107899999.0
2007-03-28 02:51:00,1.1566,1.15666,1.1565,1.1566,152190000.0
2007-03-28 02:52:00,1.15636,1.15657,1.15631,1.15651,121099999.0
2007-03-28 02:53:00,1.15647,1.15662,1.15637,1.15637,138900002.0
2007-03-28 02:54:00,1.15629,1.15636,1.15629,1.15636,36400000.0
2007-03-28 02:55:00,1.15641,1.15655,1.15641,1.15646,125999998.0
2007-03-28 02:56:00,1.15625,1.15643,1.1561,1.1561,120900001.0
2007-03-28 02:57:00,1.15626,1.15626,1.15608,1.15613,138899997.0
2007-03-28 02:58:00,1.15608,1.15616,1.15593,1.15593,38700001.0
2007-03-28 02:59:00,1.1562,1.1562,1.1562,1.1562,12700000.0
2007-03-28 03:00:00,1.15603,1.1562,1.15594,1.15616,191999999.0
2007-03-28 03:01:00,1.15622,1.15622,1.15608,1.15622,58000000.0
2007-03-28 03:02:00,1.15615,1.15623,1.15615,1.15623,27100000.0
2007-03-28 03:03:00,1.15622,1.15622,1.1561,1.1561,32500000.0
2007-03-28 03:04:00,1.15619,1.15619,1.156,1.15618,55699999.0
2007-03-28 03:05:00,1.15598,1.15614,1.15589,1.15589,81600001.0
2007-03-28 03:06:00,1.15615,1.15615,1.15615,1.15615,27000000.0
2007-03-28 03:07:00,1.15618,1.15618,1.15612,1.15612,5800000.0
2007-03-28 03:08:00,1.15618,1.1562,1.15618,1.1562,55200001.0
2007-03-28 03:09:00,1.15633,1.15633,1.15633,1.15633,22500000.0
2007-03-28 03:10:00,1.15633,1.15633,1.1563,1.1563,14400000.0
2007-03-28 03:11:00,1.15638,1.15638,1.15633,1.15636,62200002.0
2007-03-28 03:12:00,1.15633,1.15645,1.15622,1.15645,124499999.0
2007-03-28 03:13:00,1.15637,1.15648,1.15635,1.15646,75100001.0
2007-03-28 03:14:00,1.15638,1.15654,1.15638,1.15653,12500000.0
2007-03-28 03:15:00,1.15653,1.15656,1.15646,1.1565,109500001.0
2007-03-28 03:16:00,1.15637,1.1565,1.15588,1.15592,110699999.0
2007-03-28 03:17:00,1.1565,1.15653,1.15636,1.15643,74299998.0
2007-03-28 03:18:00,1.15621,1.15647,1.15603,1.15647,49400001.0
2007-03-28 03:19:00,1.15651,1.15651,1.15643,1.15647,63100000.0
2007-03-28 03:20:00,1.15649,1.15656,1.15649,1.15656,9300000.0
2007-03-28 03:21:00,1.15677,1.15683,1.15667,1.15668,101299999.0
2007-03-28 03:22:00,1.15631,1.15648,1.1563,1.15648,105200000.0
2007-03-28 03:23:00,1.1566,1.1566,1.1566,1.1566,800000.0
2007-03-28 03:24:00,1.15655,1.15655,1.15653,1.15653,32300000.0
2007-03-28 03:25:00,1.1566,1.1566,1.1566,1.1566,6400000.0
2007-03-28 03:26:00,1.15631,1.15647,1.15631,1.15641,38300001.0
2007-03-28 03:27:00,1.15658,1.15658,1.15638,1.15638,32700000.0
2007-03-28 03:28:00,1.15618,1.15648,1.15618,1.15642,61800000.0
2007-03-28 03:29:00,1.15643,1.15652,1.15643,1.15651,55299998.0
2007-03-28 03:30:00,1.15657,1.15657,1.15639,1.1565,61700000.0
2007-03-28 03:31:00,1.1565,1.1565,1.1565,1.1565,16000000.0
2007-03-28 03:32:00,1.15649,1.15662,1.15649,1.15662,68600000.0
2007-03-28 03:33:00,1.15663,1.15681,1.15663,1.15681,51699998.0
2007-03-28 03:34:00,1.15668,1.15668,1.15649,1.15652,14000000.0
2007-03-28 03:35:00,1.15641,1.15641,1.15628,1.15637,123600000.0
2007-03-28 03:36:00,1.15646,1.1566,1.1564,1.1564,110200002.0
2007-03-28 03:37:00,1.15633,1.15658,1.15633,1.15658,61499999.0
2007-03-28 03:38:00,1.1566,1.1566,1.15655,1.15655,50200001.0
2007-03-28 03:39:00,1.15648,1.15651,1.15628,1.15636,196999996.0
2007-03-28 03:40:00,1.15647,1.15647,1.15629,1.15629,130699999.0
2007-03-28 03:41:00,1.15645,1.15657,1.1563,1.15639,114300000.0
2007-03-28 03:42:00,1.15638,1.15653,1.15636,1.15636,32800000.0
2007-03-28 03:43:00,1.1565,1.1565,1.15618,1.15629,114600000.0
2007-03-28 03:44:00,1.15632,1.15639,1.1563,1.15632,112700000.0
2007-03-28 03:45:00,1.15625,1.15625,1.15612,1.15619,34300000.0
2007-03-28 03:46:00,1.15618,1.15628,1.15608,1.15619,75400002.0
2007-03-28 03:47:00,1.15622,1.15628,1.15618,1.15628,34800000.0
2007-03-28 03:48:00,1.15609,1.15621,1.15599,1.15616,52100000.0
2007-03-28 03:49:00,1.15623,1.15626,1.15613,1.15619,93499997.0
2007-03-28 03:50:00,1.15614,1.15615,1.15594,1.15594,118800001.0
2007-03-28 03:51:00,1.15621,1.15621,1.15605,1.15605,16700000.0
2007-03-28 03:52:00,1.15628,1.15637,1.15628,1.15637,7100000.0
2007-03-28 03:53:00,1.15618,1.15632,1.15615,1.15632,61399998.0
2007-03-28 03:54:00,1.15631,1.15631,1.15612,1.15612,67900000.0
2007-03-28 03:55:00,1.15626,1.15626,1.15614,1.15618,90299999.0
2007-03-28 03:56:00,1.15634,1.15634,1.15617,1.15617,53200000.0
2007-03-28 03:57:00,1.15635,1.1564,1.15635,1.1564,58300002.0
2007-03-28 03:58:00,1.15638,1.15641,1.15632,1.15634,80900000.0
2007-03-28 03:59:00,1.15637,1.15637,1.15626,1.15626,40900000.0
2007-03-28 04:00:00,1.15616,1.15644,1.15616,1.15644,136800001.0
2007-03-28 04:01:00,1.15636,1.15637,1.15631,1.15635,41600001.0
2007-03-28 04:02:00,1.15618,1.15633,1.15616,1.15629,95899999.0
2007-03-28 04:03:00,1.15595,1.15626,1.15595,1.15616,144800001.0
2007-03-28 04:04:00,1.1561,1.15631,1.1561,1.15631,91399999.0
2007-03-28 04:05:00,1.15615,1.15624,1.15615,1.15615,91400002.0
2007-03-28 04:06:00,1.15608,1.15625,1.15606,1.1562,89700001.0
2007-03-28 04:07:00,1.15634,1.15636,1.15634,1.15636,30400000.0
2007-03-28 04:08:00,1.1563,1.15634,1.15612,1.15634,87300000.0
2007-03-28 04:09:00,1.15637,1.15637,1.1562,1.15628,118800001.0
2007-03-28 04:10:00,1.1563,1.1563,1.1563,1.1563,16400000.0
2007-03-28 04:11:00,1.15633,1.15635,1.15633,1.15635,7800000.0
2007-03-28 04:12:00,1.1563,1.1563,1.1563,1.1563,8000000.0
2007-03-28 04:13:00,1.15621,1.15621,1.15613,1.15613,79600000.0
2007-03-28 04:14:00,1.15608,1.15626,1.15608,1.15626,45799999.0
2007-03-28 04:15:00,1.1563,1.1563,1.15628,1.15628,38200000.0
2007-03-28 04:16:00,1.15633,1.15633,1.15625,1.15626,11800000.0
2007-03-28 04:17:00,1.15624,1.15624,1.15614,1.15614,78400002.0
2007-03-28 04:18:00,1.15602,1.15613,1.15599,1.1561,185099999.0
2007-03-28 04:19:00,1.15609,1.15609,1.15603,1.15606,44400002.0
2007-03-28 04:20:00,1.156,1.15603,1.156,1.15603,20400000.0
2007-03-28 04:21:00,1.15593,1.15593,1.1558,1.1558,45300000.0
2007-03-28 04:22:00,1.15605,1.15606,1.15583,1.15585,80800001.0
2007-03-28 04:23:00,1.15599,1.15603,1.15599,1.15603,34399999.0
2007-03-28 04:24:00,1.15606,1.15606,1.15589,1.156,96600000.0
2007-03-28 04:25:00,1.15591,1.15591,1.15591,1.15591,8800000.0
2007-03-28 04:26:00,1.15584,1.1559,1.15584,1.1559,39099999.0
2007-03-28 04:27:00,1.15593,1.15599,1.15593,1.15599,39400000.0
2007-03-28 04:28:00,1.156,1.156,1.156,1.156,28799999.0
2007-03-28 04:29:00,1.15599,1.15601,1.15599,1.15601,70599998.0
2007-03-28 04:30:00,1.15595,1.15603,1.15588,1.15603,56900000.0
2007-03-28 04:31:00,1.15612,1.15612,1.1561,1.15611,91500000.0
2007-03-28 04:32:00,1.15605,1.15605,1.1559,1.1559,34600000.0
2007-03-28 04:33:00,1.15582,1.15582,1.15582,1.15582,800000.0
2007-03-28 04:34:00,1.15586,1.15591,1.15586,1.15589,63500001.0
2007-03-28 04:35:00,1.15597,1.15597,1.15597,1.15597,19900000.0
2007-03-28 04:36:00,1.1558,1.15584,1.15575,1.15582,108499999.0
2007-03-28 04:37:00,1.15578,1.15578,1.15577,1.15577,31200000.0
2007-03-28 04:38:00,1.15585,1.1559,1.15572,1.1559,37799999.0
2007-03-28 04:39:00,1.15577,1.15587,1.15577,1.15587,52200002.0
2007-03-28 04:40:00,1.15604,1.15606,1.15604,1.15606,4900000.0
2007-03-28 04:41:00,1.1561,1.1561,1.15602,1.15602,5100000.0
2007-03-28 04:42:00,1.15597,1.15603,1.15597,1.15603,6400000.0
2007-03-28 04:43:00,1.15593,1.15601,1.15587,1.15587,93300001.0
2007-03-28 04:44:00,1.1559,1.15593,1.15584,1.15592,60900001.0
2007-03-28 04:45:00,1.15593,1.15594,1.15593,1.15594,16900000.0
2007-03-28 04:46:00,1.156,1.156,1.156,1.156,29400000.0
2007-03-28 04:47:00,1.15596,1.15596,1.15589,1.15589,4000000.0
2007-03-28 04:48:00,1.15583,1.15591,1.15571,1.15588,77999999.0
2007-03-28 04:49:00,1.15605,1.15605,1.15605,1.15605,8800000.0
2007-03-28 04:50:00,1.15596,1.15596,1.15583,1.15583,37100000.0
2007-03-28 04:51:00,1.15585,1.15585,1.15575,1.15575,42200000.0
2007-03-28 04:52:00,1.15591,1.15609,1.15591,1.15603,70100001.0
2007-03-28 04:53:00,1.15611,1.15611,1.15604,1.15604,4100000.0
2007-03-28 04:54:00,1.156,1.156,1.156,1.156,14300000.0
2007-03-28 04:55:00,1.15595,1.15595,1.15587,1.15592,19900000.0
2007-03-28 04:56:00,1.15578,1.15585,1.15575,1.15585,54300000.0
2007-03-28 04:57:00,1.15601,1.15601,1.15578,1.15578,94499999.0
2007-03-28 04:58:00,1.15587,1.15587,1.15585,1.15585,9600000.0
2007-03-28 04:59:00,1.15557,1.15568,1.15557,1.15568,6200000.0
2007-03-28 05:00:00,1.15565,1.15585,1.15555,1.15585,71500002.0
2007-03-28 05:01:00,1.1558,1.1558,1.15576,1.15576,59299999.0
2007-03-28 05:02:00,1.15576,1.15584,1.15576,1.1558,159200000.0
2007-03-28 05:03:00,1.1558,1.15585,1.1558,1.15585,19100000.0
2007-03-28 05:04:00,1.15585,1.15601,1.15581,1.15598,245300002.0
2007-03-28 05:05:00,1.15596,1.15614,1.15596,1.15599,66400000.0
2007-03-28 05:06:00,1.15583,1.1559,1.15574,1.15582,158200002.0
2007-03-28 05:07:00,1.1557,1.15581,1.15564,1.15581,246799996.0
2007-03-28 05:08:00,1.15583,1.15597,1.15583,1.15593,155800005.0
2007-03-28 05:09:00,1.1557,1.15591,1.1557,1.15579,69099999.0
2007-03-28 05:10:00,1.15581,1.15588,1.15581,1.15588,55800001.0
2007-03-28 05:11:00,1.15585,1.1559,1.15585,1.1559,87800001.0
2007-03-28 05:12:00,1.1558,1.15585,1.1558,1.15585,16000000.0
2007-03-28 05:13:00,1.1559,1.1559,1.1558,1.15582,113800004.0
2007-03-28 05:14:00,1.15588,1.15588,1.15582,1.15588,132400000.0
2007-03-28 05:15:00,1.15585,1.15595,1.15585,1.1559,150200000.0
2007-03-28 05:16:00,1.1559,1.15595,1.1558,1.15585,222499998.0
2007-03-28 05:17:00,1.15588,1.15593,1.15588,1.15593,14400000.0
2007-03-28 05:18:00,1.1559,1.15595,1.1559,1.15595,59700000.0
2007-03-28 05:19:00,1.15595,1.15599,1.15595,1.15599,87900001.0
2007-03-28 05:20:00,1.15576,1.15586,1.15574,1.15585,142400001.0
2007-03-28 05:21:00,1.15589,1.15591,1.15589,1.15591,5600000.0
2007-03-28 05:22:00,1.1559,1.156,1.1559,1.15595,97099999.0
2007-03-28 05:23:00,1.15597,1.15599,1.15592,1.15599,58400001.0
2007-03-28 05:24:00,1.156,1.1561,1.156,1.15605,157399999.0
2007-03-28 05:25:00,1.15601,1.15615,1.15592,1.15605,419000003.0
2007-03-28 05:26:00,1.1561,1.1561,1.15605,1.15605,100300000.0
2007-03-28 05:27:00,1.15595,1.15595,1.15556,1.15563,118300000.0
2007-03-28 05:28:00,1.15605,1.1561,1.15605,1.1561,25599999.0
2007-03-28 05:29:00,1.15605,1.15605,1.156,1.15605,58100000.0
2007-03-28 05:30:00,1.15604,1.15614,1.15602,1.15603,317200003.0
2007-03-28 05:31:00,1.15602,1.15608,1.15602,1.15608,63999999.0
2007-03-28 05:32:00,1.15608,1.15613,1.15604,1.15608,300400000.0
2007-03-28 05:33:00,1.15608,1.15613,1.15608,1.15612,9700000.0
2007-03-28 05:34:00,1.1561,1.1562,1.1561,1.1562,88000003.0
2007-03-28 05:35:00,1.15604,1.15609,1.15592,1.15592,119000001.0
2007-03-28 05:36:00,1.15616,1.15616,1.15597,1.156,119599999.0
2007-03-28 05:37:00,1.15596,1.15616,1.15596,1.15605,92699999.0
2007-03-28 05:38:00,1.15605,1.15615,1.15604,1.15609,218199997.0
2007-03-28 05:39:00,1.15605,1.15605,1.15605,1.15605,49199999.0
2007-03-28 05:40:00,1.156,1.156,1.15595,1.15595,61900000.0
2007-03-28 05:41:00,1.15622,1.15622,1.15603,1.15613,49000001.0
2007-03-28 05:42:00,1.15617,1.15617,1.156,1.156,105400000.0
2007-03-28 05:43:00,1.156,1.15611,1.15597,1.15599,171800002.0
2007-03-28 05:44:00,1.15611,1.15611,1.15596,1.15607,123399996.0
2007-03-28 05:45:00,1.15628,1.15637,1.15612,1.15612,121399997.0
2007-03-28 05:46:00,1.15595,1.15608,1.15593,1.15593,49500000.0
2007-03-28 05:47:00,1.15615,1.15617,1.15611,1.15611,152600002.0
2007-03-28 05:48:00,1.1561,1.1561,1.1561,1.1561,25300000.0
2007-03-28 05:49:00,1.15587,1.15608,1.15587,1.15606,32000000.0
2007-03-28 05:50:00,1.15614,1.15614,1.15595,1.15595,158900000.0
2007-03-28 05:51:00,1.15584,1.1561,1.15575,1.1561,153500000.0
2007-03-28 05:52:00,1.15607,1.15612,1.15604,1.15605,92300000.0
2007-03-28 05:53:00,1.15607,1.1561,1.15595,1.15595,157100000.0
2007-03-28 05:54:00,1.15597,1.15605,1.15595,1.156,211200003.0
2007-03-28 05:55:00,1.156,1.15613,1.15596,1.15613,118300001.0
2007-03-28 05:56:00,1.15579,1.15595,1.15565,1.15575,105599999.0
2007-03-28 05:57:00,1.15577,1.15598,1.15571,1.15585,300500000.0
2007-03-28 05:58:00,1.15573,1.15594,1.15573,1.15589,133100002.0
2007-03-28 05:59:00,1.15565,1.15607,1.15565,1.15607,138100002.0
2007-03-28 06:00:00,1.15568,1.15594,1.15561,1.15561,100299999.0
2007-03-28 06:01:00,1.15608,1.15618,1.15606,1.15606,36400000.0
2007-03-28 06:02:00,1.15605,1.15615,1.15605,1.15615,31000000.0
2007-03-28 06:03:00,1.15612,1.15612,1.15612,1.15612,15900000.0
2007-03-28 06:04:00,1.15595,1.15604,1.15593,1.15602,30500000.0
2007-03-28 06:05:00,1.15605,1.15615,1.15605,1.1561,237300004.0
2007-03-28 06:06:00,1.1561,1.1561,1.1561,1.1561,198700001.0
2007-03-28 06:07:00,1.15613,1.15613,1.15611,1.15612,61699999.0
2007-03-28 06:08:00,1.15614,1.15636,1.15614,1.15636,157699999.0
2007-03-28 06:09:00,1.15637,1.15637,1.1563,1.1563,90900000.0
2007-03-28 06:10:00,1.15627,1.15628,1.15612,1.15612,42200000.0
2007-03-28 06:11:00,1.15613,1.15618,1.15613,1.15613,132399997.0
2007-03-28 06:12:00,1.15607,1.15611,1.15605,1.15605,260100003.0
2007-03-28 06:13:00,1.15595,1.15614,1.15581,1.15607,215300000.0
2007-03-28 06:14:00,1.1561,1.1561,1.1561,1.1561,131899999.0
2007-03-28 06:15:00,1.15608,1.15611,1.15601,1.15611,86300001.0
2007-03-28 06:16:00,1.15613,1.15627,1.15613,1.15627,52399999.0
2007-03-28 06:17:00,1.15594,1.15614,1.15594,1.15607,155400002.0
2007-03-28 06:18:00,1.15629,1.15632,1.15624,1.15626,34400000.0
2007-03-28 06:19:00,1.1562,1.15629,1.15617,1.15629,200800002.0
2007-03-28 06:20:00,1.1563,1.1563,1.15625,1.1563,371699998.0
2007-03-28 06:21:00,1.1563,1.15635,1.1563,1.1563,90600001.0
2007-03-28 06:22:00,1.15594,1.15603,1.15594,1.15594,77100001.0
2007-03-28 06:23:00,1.15607,1.15615,1.15607,1.15609,109500003.0
2007-03-28 06:24:00,1.1563,1.15633,1.1563,1.1563,69800000.0
2007-03-28 06:25:00,1.1563,1.1563,1.1563,1.1563,93400001.0
2007-03-28 06:26:00,1.15625,1.15635,1.15625,1.15635,135500000.0
2007-03-28 06:27:00,1.1563,1.1563,1.15623,1.1563,266999998.0
2007-03-28 06:28:00,1.1563,1.1563,1.1563,1.1563,38600000.0
2007-03-28 06:29:00,1.15623,1.15623,1.15602,1.1561,100699998.0
2007-03-28 06:30:00,1.15615,1.1562,1.15609,1.15619,158400003.0
2007-03-28 06:31:00,1.15619,1.15624,1.15611,1.15612,332400001.0
2007-03-28 06:32:00,1.1561,1.1561,1.15607,1.1561,122700001.0
2007-03-28 06:33:00,1.1561,1.1561,1.1561,1.1561,74399999.0
2007-03-28 06:34:00,1.1561,1.1561,1.1561,1.1561,800000.0
2007-03-28 06:35:00,1.15601,1.15608,1.15601,1.15608,18500000.0
2007-03-28 06:36:00,1.15607,1.15613,1.15607,1.15613,49900000.0
2007-03-28 06:37:00,1.15609,1.15609,1.15605,1.15605,79499998.0
2007-03-28 06:38:00,1.15607,1.15608,1.15607,1.15608,12100000.0
2007-03-28 06:39:00,1.1562,1.15633,1.15599,1.15633,51600001.0
2007-03-28 06:40:00,1.15639,1.15657,1.15639,1.15653,127300002.0
2007-03-28 06:41:00,1.1566,1.15665,1.15655,1.1566,51500001.0
2007-03-28 06:42:00,1.15642,1.15642,1.1563,1.15635,48200000.0
2007-03-28 06:43:00,1.1563,1.15636,1.15615,1.15615,79899999.0
2007-03-28 06:44:00,1.15618,1.15618,1.15615,1.15615,82900000.0
2007-03-28 06:45:00,1.15616,1.1562,1.15609,1.1562,276199997.0
2007-03-28 06:46:00,1.15607,1.15615,1.15607,1.15612,404699995.0
2007-03-28 06:47:00,1.15608,1.15609,1.15598,1.15598,443400002.0
2007-03-28 06:48:00,1.1558,1.15637,1.15574,1.15583,282900000.0
2007-03-28 06:49:00,1.15595,1.15606,1.15591,1.15606,271200001.0
2007-03-28 06:50:00,1.15603,1.15607,1.15603,1.15605,60000001.0
2007-03-28 06:51:00,1.15614,1.15616,1.15602,1.15602,136200000.0
2007-03-28 06:52:00,1.15565,1.15587,1.15565,1.15587,750100005.0
2007-03-28 06:53:00,1.15607,1.15617,1.15607,1.15617,184299999.0
2007-03-28 06:54:00,1.15608,1.15613,1.1559,1.15598,670100003.0
2007-03-28 06:55:00,1.15608,1.15613,1.15598,1.15599,750400000.0
2007-03-28 06:56:00,1.15594,1.15603,1.15586,1.15603,720000003.0
2007-03-28 06:57:00,1.15593,1.156,1.1559,1.15595,89000000.0
2007-03-28 06:58:00,1.15598,1.15603,1.15589,1.15592,585200001.0
2007-03-28 06:59:00,1.15592,1.15601,1.15585,1.15601,986800004.0
2007-03-28 07:00:00,1.15597,1.15597,1.15583,1.15595,333899997.0
2007-03-28 07:01:00,1.15602,1.15607,1.156,1.15603,285999998.0
2007-03-28 07:02:00,1.156,1.156,1.15585,1.15587,262989999.0
2007-03-28 07:03:00,1.1556,1.15581,1.1556,1.1558,670000007.0
2007-03-28 07:04:00,1.15592,1.1561,1.15592,1.1561,171700002.0
2007-03-28 07:05:00,1.15604,1.15611,1.15597,1.15603,439400003.0
2007-03-28 07:06:00,1.15597,1.15616,1.15597,1.15603,206399998.0
2007-03-28 07:07:00,1.15599,1.15599,1.15588,1.15594,20100000.0
2007-03-28 07:08:00,1.15605,1.15608,1.15594,1.15594,46300000.0
2007-03-28 07:09:00,1.15588,1.15588,1.15582,1.15582,183299997.0
2007-03-28 07:10:00,1.15587,1.15593,1.1558,1.15586,491700006.0
2007-03-28 07:11:00,1.15577,1.15577,1.15565,1.15575,117199997.0
2007-03-28 07:12:00,1.15572,1.15575,1.1557,1.15575,219690000.0
2007-03-28 07:13:00,1.15575,1.15575,1.15565,1.15565,133990003.0
2007-03-28 07:14:00,1.15525,1.15554,1.15525,1.15547,188700000.0
2007-03-28 07:15:00,1.1557,1.1557,1.15557,1.15564,178400004.0
2007-03-28 07:16:00,1.15568,1.15572,1.15563,1.15568,212100000.0
2007-03-28 07:17:00,1.15568,1.1557,1.15565,1.1557,373400000.0
2007-03-28 07:18:00,1.15572,1.15576,1.15563,1.15564,425700003.0
2007-03-28 07:19:00,1.15565,1.15577,1.15563,1.15575,294099998.0
2007-03-28 07:20:00,1.15557,1.15571,1.1554,1.15553,581400009.0
2007-03-28 07:21:00,1.1557,1.1557,1.15563,1.15565,365400001.0
2007-03-28 07:22:00,1.15565,1.1557,1.15563,1.1557,220399999.0
2007-03-28 07:23:00,1.15568,1.15569,1.15555,1.15569,400299995.0
2007-03-28 07:24:00,1.15553,1.15573,1.15542,1.15573,188900002.0
2007-03-28 07:25:00,1.15572,1.15573,1.15565,1.15565,79100000.0
2007-03-28 07:26:00,1.15568,1.15575,1.15565,1.15565,245400000.0
2007-03-28 07:27:00,1.1557,1.1557,1.15562,1.15562,322000000.0
2007-03-28 07:28:00,1.15565,1.15575,1.15565,1.15575,393200003.0
2007-03-28 07:29:00,1.1557,1.15572,1.15559,1.15561,237100001.0
2007-03-28 07:30:00,1.15568,1.15578,1.15563,1.15573,388099998.0
2007-03-28 07:31:00,1.15581,1.15598,1.15578,1.15586,614800004.0
2007-03-28 07:32:00,1.15585,1.15595,1.15582,1.15582,220499999.0
2007-03-28 07:33:00,1.15582,1.15585,1.15582,1.15585,206600002.0
2007-03-28 07:34:00,1.15584,1.15588,1.15582,1.15582,159800001.0
2007-03-28 07:35:00,1.15546,1.15561,1.15541,1.15558,446199994.0
2007-03-28 07:36:00,1.15577,1.15585,1.15572,1.15575,492300003.0
2007-03-28 07:37:00,1.15587,1.15593,1.15577,1.15593,391599998.0
2007-03-28 07:38:00,1.1555,1.15582,1.15541,1.15558,382900002.0
2007-03-28 07:39:00,1.15591,1.15609,1.15591,1.15601,301399999.0
2007-03-28 07:40:00,1.15611,1.15615,1.15611,1.15615,7300000.0
2007-03-28 07:41:00,1.15625,1.15645,1.15625,1.15645,154599998.0
2007-03-28 07:42:00,1.15642,1.15642,1.15615,1.1562,294300002.0
2007-03-28 07:43:00,1.1562,1.15633,1.1562,1.15623,567300001.0
2007-03-28 07:44:00,1.1562,1.15626,1.15613,1.15618,578300000.0
2007-03-28 07:45:00,1.15614,1.15626,1.15614,1.15615,161800004.0
2007-03-28 07:46:00,1.1562,1.15631,1.15613,1.15631,138000001.0
2007-03-28 07:47:00,1.15632,1.15641,1.15629,1.1563,591990005.0
2007-03-28 07:48:00,1.15629,1.15629,1.15625,1.15625,228300004.0
2007-03-28 07:49:00,1.15628,1.15631,1.15628,1.1563,95399998.0
2007-03-28 07:50:00,1.1563,1.1563,1.15603,1.15618,298100003.0
2007-03-28 07:51:00,1.15628,1.15633,1.15626,1.1563,289100004.0
2007-03-28 07:52:00,1.15632,1.15649,1.15628,1.15647,194700003.0
2007-03-28 07:53:00,1.15653,1.15658,1.15653,1.15658,165000004.0
2007-03-28 07:54:00,1.15661,1.15675,1.15661,1.15675,28800000.0
2007-03-28 07:55:00,1.15668,1.15672,1.15666,1.15666,133800001.0
2007-03-28 07:56:00,1.1566,1.15672,1.15656,1.15669,485600004.0
2007-03-28 07:57:00,1.15673,1.15678,1.15667,1.15673,116600000.0
2007-03-28 07:58:00,1.15671,1.15673,1.15659,1.15659,61700000.0
2007-03-28 07:59:00,1.15665,1.15665,1.15656,1.15658,69800000.0
2007-03-28 08:00:00,1.15655,1.1566,1.15655,1.1566,147200000.0
2007-03-28 08:01:00,1.15663,1.15686,1.15663,1.15686,123799998.0
2007-03-28 08:02:00,1.15683,1.15683,1.15658,1.15658,231299998.0
2007-03-28 08:03:00,1.15655,1.15667,1.15655,1.15667,189100002.0
2007-03-28 08:04:00,1.15668,1.15686,1.15668,1.15683,92400003.0
2007-03-28 08:05:00,1.15669,1.15679,1.15669,1.15677,71200000.0
2007-03-28 08:06:00,1.15673,1.15687,1.15673,1.15686,184699999.0
2007-03-28 08:07:00,1.15685,1.15685,1.15685,1.15685,17700001.0
2007-03-28 08:08:00,1.1569,1.1569,1.15687,1.15687,15900000.0
2007-03-28 08:09:00,1.15681,1.15683,1.15667,1.15672,125000001.0
2007-03-28 08:10:00,1.15687,1.15692,1.15683,1.15683,142300003.0
2007-03-28 08:11:00,1.15674,1.15674,1.15671,1.15671,46300001.0
2007-03-28 08:12:00,1.15667,1.15667,1.15665,1.15665,35599999.0
2007-03-28 08:13:00,1.15666,1.15666,1.15656,1.15656,115900000.0
2007-03-28 08:14:00,1.1566,1.1566,1.15655,1.15655,53500000.0
2007-03-28 08:15:00,1.15643,1.15661,1.15642,1.15661,90700000.0
2007-03-28 08:16:00,1.1566,1.15662,1.15657,1.15661,137199999.0
2007-03-28 08:17:00,1.15643,1.15677,1.1562,1.15648,117799998.0
2007-03-28 08:18:00,1.1565,1.1565,1.15647,1.1565,246900000.0
2007-03-28 08:19:00,1.15637,1.15661,1.15637,1.15661,289699999.0
2007-03-28 08:20:00,1.1565,1.1565,1.15633,1.15635,428599993.0
2007-03-28 08:21:00,1.15627,1.15633,1.15613,1.1562,183299998.0
2007-03-28 08:22:00,1.15618,1.15618,1.15579,1.15595,497799995.0
2007-03-28 08:23:00,1.15582,1.15591,1.15567,1.15567,110200001.0
2007-03-28 08:24:00,1.15575,1.15602,1.15575,1.15601,48800001.0
2007-03-28 08:25:00,1.15587,1.156,1.15543,1.15543,94399998.0
2007-03-28 08:26:00,1.15595,1.156,1.15595,1.15595,265699998.0
2007-03-28 08:27:00,1.15541,1.1559,1.15541,1.15587,80100001.0
2007-03-28 08:28:00,1.15603,1.15629,1.15603,1.15629,81299998.0
2007-03-28 08:29:00,1.15635,1.1564,1.1563,1.1564,179900001.0
2007-03-28 08:30:00,1.15633,1.15633,1.15625,1.15627,72300000.0
2007-03-28 08:31:00,1.15636,1.15645,1.15634,1.15638,143199999.0
2007-03-28 08:32:00,1.15635,1.1564,1.15619,1.15629,293400002.0
2007-03-28 08:33:00,1.15627,1.15636,1.15627,1.15636,10400000.0
2007-03-28 08:34:00,1.15635,1.1564,1.15621,1.15627,100300001.0
2007-03-28 08:35:00,1.15645,1.15645,1.1564,1.15645,35000000.0
2007-03-28 08:36:00,1.15643,1.15643,1.15632,1.15632,83600001.0
2007-03-28 08:37:00,1.15632,1.15672,1.15611,1.15672,161799998.0
2007-03-28 08:38:00,1.15638,1.1564,1.15638,1.1564,206200000.0
2007-03-28 08:39:00,1.15635,1.1564,1.15635,1.1564,322500000.0
2007-03-28 08:40:00,1.15643,1.15651,1.15642,1.15643,174100003.0
2007-03-28 08:41:00,1.15647,1.15649,1.1564,1.15645,374500000.0
2007-03-28 08:42:00,1.15635,1.15635,1.15604,1.15625,297599997.0
2007-03-28 08:43:00,1.1564,1.15643,1.15638,1.1564,333200002.0
2007-03-28 08:44:00,1.1564,1.1564,1.15635,1.1564,418799997.0
2007-03-28 08:45:00,1.15623,1.15647,1.15586,1.15586,333200000.0
2007-03-28 08:46:00,1.15636,1.1565,1.15636,1.15643,257800001.0
2007-03-28 08:47:00,1.15635,1.1564,1.15629,1.15636,275200002.0
2007-03-28 08:48:00,1.15628,1.15668,1.1561,1.1561,410099998.0
2007-03-28 08:49:00,1.15637,1.15652,1.15637,1.1565,62500000.0
2007-03-28 08:50:00,1.15653,1.15658,1.15641,1.15658,554190003.0
2007-03-28 08:51:00,1.1566,1.1566,1.15644,1.15646,413600001.0
2007-03-28 08:52:00,1.15608,1.15634,1.15601,1.1563,171800000.0
2007-03-28 08:53:00,1.15634,1.15639,1.15624,1.15624,542300003.0
2007-03-28 08:54:00,1.15618,1.1562,1.1561,1.1562,268600002.0
2007-03-28 08:55:00,1.15613,1.15625,1.15608,1.15619,193100001.0
2007-03-28 08:56:00,1.15615,1.1563,1.15614,1.1562,428800002.0
2007-03-28 08:57:00,1.15626,1.15673,1.15626,1.15667,169400003.0
2007-03-28 08:58:00,1.15672,1.15678,1.15669,1.15678,62600000.0
2007-03-28 08:59:00,1.1568,1.1568,1.15667,1.1567,224900003.0
2007-03-28 09:00:00,1.15668,1.15685,1.15668,1.15673,511900004.0
2007-03-28 09:01:00,1.15678,1.15687,1.15678,1.15687,215099997.0
2007-03-28 09:02:00,1.15661,1.15675,1.15647,1.1566,287500002.0
2007-03-28 09:03:00,1.15678,1.15678,1.15667,1.15667,224400002.0
2007-03-28 09:04:00,1.15667,1.15673,1.15656,1.15673,523400001.0
2007-03-28 09:05:00,1.15673,1.15673,1.15664,1.15667,181499999.0
2007-03-28 09:06:00,1.15668,1.15685,1.15668,1.15682,431800002.0
2007-03-28 09:07:00,1.15688,1.15688,1.15681,1.15682,137100000.0
2007-03-28 09:08:00,1.15683,1.1569,1.15683,1.15689,130000002.0
2007-03-28 09:09:00,1.15699,1.15705,1.15699,1.157,95100001.0
2007-03-28 09:10:00,1.15695,1.15696,1.15686,1.15696,99699998.0
2007-03-28 09:11:00,1.1569,1.15695,1.1569,1.1569,141499999.0
2007-03-28 09:12:00,1.1569,1.1569,1.15677,1.15677,49300001.0
2007-03-28 09:13:00,1.15682,1.15695,1.15681,1.15683,195300002.0
2007-03-28 09:14:00,1.15683,1.15725,1.15683,1.15717,428799999.0
2007-03-28 09:15:00,1.1572,1.15732,1.15713,1.1572,270399998.0
2007-03-28 09:16:00,1.15726,1.15736,1.15719,1.15735,462200003.0
2007-03-28 09:17:00,1.15731,1.15731,1.15703,1.15713,568299996.0
2007-03-28 09:18:00,1.15717,1.15739,1.15717,1.15721,321800000.0
2007-03-28 09:19:00,1.1572,1.15725,1.15715,1.1572,700389999.0
2007-03-28 09:20:00,1.15718,1.15718,1.1571,1.15712,263300002.0
2007-03-28 09:21:00,1.15708,1.15715,1.15673,1.15673,152700000.0
2007-03-28 09:22:00,1.15667,1.15692,1.15667,1.15682,104899999.0
2007-03-28 09:23:00,1.15682,1.15693,1.15681,1.1569,289100003.0
2007-03-28 09:24:00,1.15694,1.15708,1.15693,1.15708,568600002.0
2007-03-28 09:25:00,1.15715,1.15747,1.15715,1.15747,441390001.0
2007-03-28 09:26:00,1.15747,1.15762,1.15742,1.15742,464399999.0
2007-03-28 09:27:00,1.15748,1.15757,1.1574,1.15747,412700004.0
2007-03-28 09:28:00,1.15749,1.15752,1.15739,1.15743,544899998.0
2007-03-28 09:29:00,1.15732,1.15737,1.1572,1.15729,887199993.0
2007-03-28 09:30:00,1.1573,1.1573,1.15725,1.1573,307100002.0
2007-03-28 09:31:00,1.15732,1.15736,1.15726,1.15732,442300002.0
2007-03-28 09:32:00,1.15695,1.15746,1.15695,1.15746,516400002.0
2007-03-28 09:33:00,1.1575,1.15803,1.1575,1.15803,1131900001.0
2007-03-28 09:34:00,1.15805,1.15826,1.15801,1.1581,379900002.0
2007-03-28 09:35:00,1.1581,1.15817,1.15799,1.15802,504200001.0
2007-03-28 09:36:00,1.15797,1.15797,1.1578,1.15792,311700002.0
2007-03-28 09:37:00,1.15796,1.15803,1.15796,1.158,225500001.0
2007-03-28 09:38:00,1.15793,1.15793,1.15775,1.15782,137100000.0
2007-03-28 09:39:00,1.15777,1.15796,1.15772,1.15794,750799998.0
2007-03-28 09:40:00,1.15795,1.15816,1.15795,1.15801,136300000.0
2007-03-28 09:41:00,1.15807,1.15836,1.15807,1.15836,544300002.0
2007-03-28 09:42:00,1.15839,1.15839,1.1582,1.15829,886999990.0
2007-03-28 09:43:00,1.15834,1.15849,1.15832,1.15835,547200005.0
2007-03-28 09:44:00,1.15845,1.15857,1.15837,1.15851,777299996.0
2007-03-28 09:45:00,1.15859,1.15918,1.15859,1.15918,420600002.0
2007-03-28 09:46:00,1.1592,1.15924,1.15898,1.15911,346400002.0
2007-03-28 09:47:00,1.15901,1.15905,1.15897,1.15905,74000000.0
2007-03-28 09:48:00,1.15908,1.15913,1.15895,1.15898,823200006.0
2007-03-28 09:49:00,1.15887,1.15911,1.15886,1.15907,657300003.0
2007-03-28 09:50:00,1.15905,1.15925,1.15905,1.15918,381199996.0
2007-03-28 09:51:00,1.1592,1.1593,1.1591,1.15913,960800000.0
2007-03-28 09:52:00,1.1591,1.15917,1.15905,1.1591,1185900004.0
2007-03-28 09:53:00,1.15906,1.15906,1.15889,1.15899,601600002.0
2007-03-28 09:54:00,1.159,1.15907,1.15892,1.15907,1031100008.0
2007-03-28 09:55:00,1.15905,1.1592,1.15902,1.15907,924400003.0
2007-03-28 09:56:00,1.15908,1.15915,1.15905,1.15908,773500001.0
2007-03-28 09:57:00,1.1591,1.1593,1.1591,1.15929,719500001.0
2007-03-28 09:58:00,1.1593,1.1594,1.15928,1.1593,673400005.0
2007-03-28 09:59:00,1.15932,1.15938,1.15927,1.15927,42800000.0
2007-03-28 10:00:00,1.15929,1.15929,1.1592,1.15926,108700003.0
2007-03-28 10:01:00,1.15926,1.15933,1.1592,1.15933,61399998.0
2007-03-28 10:02:00,1.15935,1.15943,1.15935,1.15943,66400002.0
2007-03-28 10:03:00,1.15953,1.15957,1.1594,1.15957,102700002.0
2007-03-28 10:04:00,1.15954,1.15954,1.15953,1.15953,55299999.0
2007-03-28 10:05:00,1.15969,1.15976,1.15969,1.15976,81400002.0
2007-03-28 10:06:00,1.15997,1.16,1.15997,1.16,40000000.0
2007-03-28 10:07:00,1.16002,1.16005,1.1599,1.16005,77700000.0
2007-03-28 10:08:00,1.16021,1.16028,1.16017,1.16022,113699999.0
2007-03-28 10:09:00,1.16019,1.16047,1.16019,1.1604,73300001.0
2007-03-28 10:10:00,1.16047,1.16047,1.16031,1.16031,114900001.0
2007-03-28 10:11:00,1.1604,1.1604,1.1604,1.1604,12700000.0
2007-03-28 10:12:00,1.16034,1.16044,1.16034,1.16042,30300000.0
2007-03-28 10:13:00,1.1605,1.16063,1.16046,1.16057,67900001.0
2007-03-28 10:14:00,1.16068,1.16068,1.16051,1.16061,102900000.0
2007-03-28 10:15:00,1.16067,1.16067,1.16053,1.16055,110900002.0
2007-03-28 10:16:00,1.16062,1.16067,1.16062,1.16062,85800000.0
2007-03-28 10:17:00,1.16058,1.16066,1.16058,1.16061,60899999.0
2007-03-28 10:18:00,1.16057,1.16057,1.16046,1.16046,33500001.0
2007-03-28 10:19:00,1.16044,1.16044,1.16026,1.16026,6200000.0
2007-03-28 10:20:00,1.16017,1.16024,1.16014,1.1602,158400002.0
2007-03-28 10:21:00,1.16017,1.16023,1.16003,1.16023,102500002.0
2007-03-28 10:22:00,1.16001,1.16015,1.15998,1.16013,87899999.0
2007-03-28 10:23:00,1.1602,1.1602,1.1602,1.1602,26300000.0
2007-03-28 10:24:00,1.1601,1.16011,1.1601,1.16011,11500000.0
2007-03-28 10:25:00,1.15997,1.16005,1.15992,1.16004,37600000.0
2007-03-28 10:26:00,1.16003,1.16004,1.15995,1.15995,36900000.0
2007-03-28 10:27:00,1.16005,1.16005,1.15992,1.15992,2600000.0
2007-03-28 10:28:00,1.15998,1.16001,1.15996,1.16001,64200000.0
2007-03-28 10:29:00,1.15996,1.15996,1.15968,1.15975,126799999.0
2007-03-28 10:30:00,1.15971,1.15986,1.15971,1.1598,190800002.0
2007-03-28 10:31:00,1.15975,1.15977,1.15962,1.15972,80299999.0
2007-03-28 10:32:00,1.15968,1.15971,1.15967,1.15971,39999999.0
2007-03-28 10:33:00,1.15968,1.15984,1.15968,1.15984,5600000.0
2007-03-28 10:34:00,1.15978,1.15988,1.15974,1.15986,100400000.0
2007-03-28 10:35:00,1.1597,1.15978,1.15969,1.15978,53900000.0
2007-03-28 10:36:00,1.15971,1.15988,1.15971,1.15986,84699999.0
2007-03-28 10:37:00,1.15986,1.15986,1.15971,1.15974,93999999.0
2007-03-28 10:38:00,1.15982,1.15984,1.15969,1.15969,54300000.0
2007-03-28 10:39:00,1.15968,1.15979,1.15963,1.15967,98500002.0
2007-03-28 10:40:00,1.1596,1.1596,1.15955,1.15955,25700000.0
2007-03-28 10:41:00,1.1595,1.15967,1.1595,1.15959,66900000.0
2007-03-28 10:42:00,1.15958,1.15958,1.15952,1.15952,70999998.0
2007-03-28 10:43:00,1.15939,1.15949,1.15939,1.15948,6700000.0
2007-03-28 10:44:00,1.15945,1.15945,1.15945,1.15945,19900000.0
2007-03-28 10:45:00,1.15946,1.15957,1.15942,1.15942,74599998.0
2007-03-28 10:46:00,1.15954,1.15958,1.1595,1.15958,30300000.0
2007-03-28 10:47:00,1.15952,1.1596,1.15949,1.15953,80699999.0
2007-03-28 10:48:00,1.15961,1.15963,1.15951,1.15958,136899998.0
2007-03-28 10:49:00,1.15951,1.15958,1.15951,1.15958,10600000.0
2007-03-28 10:50:00,1.15953,1.15953,1.15952,1.15952,1300000.0
2007-03-28 10:51:00,1.15959,1.15983,1.15959,1.15983,71300001.0
2007-03-28 10:52:00,1.16002,1.16015,1.16002,1.16015,23900000.0
2007-03-28 10:53:00,1.16032,1.16053,1.16016,1.16053,39500000.0
2007-03-28 10:54:00,1.16044,1.16056,1.16044,1.16056,89900001.0
2007-03-28 10:55:00,1.16049,1.16049,1.16035,1.16045,173200003.0
2007-03-28 10:56:00,1.16041,1.16044,1.16036,1.16036,12800000.0
2007-03-28 10:57:00,1.16047,1.16054,1.1603,1.16033,152200003.0
2007-03-28 10:58:00,1.16038,1.16038,1.16031,1.16038,78699999.0
2007-03-28 10:59:00,1.16026,1.16035,1.16026,1.16035,3100000.0
2007-03-28 11:00:00,1.16044,1.16044,1.16034,1.16034,80700000.0
2007-03-28 11:01:00,1.16033,1.16044,1.16033,1.16042,54199999.0
2007-03-28 11:02:00,1.16045,1.16055,1.1604,1.1605,87400001.0
2007-03-28 11:03:00,1.16045,1.16045,1.16007,1.16007,49300000.0
2007-03-28 11:04:00,1.1605,1.16052,1.16045,1.16045,93700000.0
2007-03-28 11:05:00,1.16055,1.16055,1.16023,1.16023,135100001.0
2007-03-28 11:06:00,1.16008,1.16052,1.16008,1.16028,100500000.0
2007-03-28 11:07:00,1.16064,1.16064,1.16046,1.16046,14100000.0
2007-03-28 11:08:00,1.16048,1.1607,1.16048,1.16055,116099997.0
2007-03-28 11:09:00,1.16057,1.16065,1.1605,1.16059,71700001.0
2007-03-28 11:10:00,1.16057,1.16057,1.16053,1.16053,32100001.0
2007-03-28 11:11:00,1.16046,1.16056,1.16046,1.16056,53200000.0
2007-03-28 11:12:00,1.16058,1.16058,1.16055,1.16058,42100000.0
2007-03-28 11:13:00,1.16047,1.16052,1.16046,1.1605,198300002.0
2007-03-28 11:14:00,1.16043,1.16056,1.16043,1.16055,44099999.0
2007-03-28 11:15:00,1.16043,1.16043,1.16042,1.16042,24100000.0
2007-03-28 11:16:00,1.16047,1.16047,1.1604,1.16045,132499996.0
2007-03-28 11:17:00,1.16035,1.16035,1.16035,1.16035,30400000.0
2007-03-28 11:18:00,1.16046,1.16061,1.16043,1.16061,52300001.0
2007-03-28 11:19:00,1.16046,1.16046,1.16032,1.16041,68200002.0
2007-03-28 11:20:00,1.16047,1.16059,1.16044,1.1605,142100004.0
2007-03-28 11:21:00,1.16052,1.16059,1.16051,1.16052,44900000.0
2007-03-28 11:22:00,1.16008,1.1606,1.16006,1.16059,101600001.0
2007-03-28 11:23:00,1.16054,1.16054,1.16044,1.1605,105700002.0
2007-03-28 11:24:00,1.1606,1.16063,1.1606,1.16063,27099999.0
2007-03-28 11:25:00,1.16062,1.16068,1.16059,1.16059,129700000.0
2007-03-28 11:26:00,1.16058,1.16067,1.16054,1.16065,76000001.0
2007-03-28 11:27:00,1.16062,1.16076,1.16062,1.16071,123900001.0
2007-03-28 11:28:00,1.16061,1.16061,1.16017,1.16017,92899999.0
2007-03-28 11:29:00,1.16025,1.16027,1.16017,1.16027,113199998.0
2007-03-28 11:30:00,1.16033,1.16038,1.16023,1.16029,59000000.0
2007-03-28 11:31:00,1.16027,1.16041,1.16027,1.16034,152399998.0
2007-03-28 11:32:00,1.16029,1.16029,1.16011,1.16011,55300001.0
2007-03-28 11:33:00,1.15999,1.15999,1.1599,1.1599,16100000.0
2007-03-28 11:34:00,1.1598,1.15989,1.15971,1.15971,94900000.0
2007-03-28 11:35:00,1.15963,1.15963,1.15953,1.15954,38200000.0
2007-03-28 11:36:00,1.15962,1.15968,1.15952,1.15966,153799999.0
2007-03-28 11:37:00,1.15968,1.15968,1.15964,1.15965,38800000.0
2007-03-28 11:38:00,1.15956,1.15965,1.15948,1.15965,105900001.0
2007-03-28 11:39:00,1.15962,1.15966,1.15957,1.15965,41400000.0
2007-03-28 11:40:00,1.15942,1.15962,1.15935,1.15951,128899998.0
2007-03-28 11:41:00,1.1596,1.15969,1.15955,1.15967,80900000.0
2007-03-28 11:42:00,1.15966,1.15966,1.15953,1.15962,93700002.0
2007-03-28 11:43:00,1.15956,1.15961,1.15953,1.15953,10400000.0
2007-03-28 11:44:00,1.15953,1.15961,1.15951,1.15961,111000001.0
2007-03-28 11:45:00,1.15961,1.15965,1.15953,1.15953,140099998.0
2007-03-28 11:46:00,1.15958,1.15967,1.15958,1.15965,75100002.0
2007-03-28 11:47:00,1.1597,1.1597,1.1597,1.1597,2400000.0
2007-03-28 11:48:00,1.15968,1.15968,1.15967,1.15967,15900000.0
2007-03-28 11:49:00,1.15966,1.15967,1.15962,1.15964,51600000.0
2007-03-28 11:50:00,1.15972,1.15972,1.15958,1.15958,58700001.0
2007-03-28 11:51:00,1.15951,1.15951,1.15933,1.1594,106000001.0
2007-03-28 11:52:00,1.15938,1.15956,1.15929,1.15956,117899998.0
2007-03-28 11:53:00,1.15959,1.15965,1.15955,1.15964,87799999.0
2007-03-28 11:54:00,1.15967,1.15991,1.15967,1.15986,53099999.0
2007-03-28 11:55:00,1.15993,1.16003,1.15966,1.15966,106699998.0
2007-03-28 11:56:00,1.15975,1.1599,1.15975,1.1599,9600000.0
2007-03-28 11:57:00,1.15989,1.15989,1.15977,1.1598,112700001.0
2007-03-28 11:58:00,1.15979,1.15989,1.15979,1.15989,46300000.0
2007-03-28 11:59:00,1.1598,1.1598,1.1598,1.1598,1700000.0
2007-03-28 12:00:00,1.15974,1.15978,1.15974,1.15978,54500000.0
2007-03-28 12:01:00,1.15985,1.15985,1.15985,1.15985,800000.0
2007-03-28 12:02:00,1.15983,1.15991,1.15983,1.15983,53500000.0
2007-03-28 12:03:00,1.15979,1.15988,1.1596,1.15969,150100002.0
2007-03-28 12:04:00,1.15971,1.15976,1.15971,1.15976,30500001.0
2007-03-28 12:05:00,1.15992,1.15992,1.15992,1.15992,27600000.0
2007-03-28 12:06:00,1.1597,1.1597,1.15946,1.15951,40800000.0
2007-03-28 12:07:00,1.15987,1.1599,1.15987,1.1599,3300000.0
2007-03-28 12:08:00,1.15983,1.15988,1.15971,1.15988,108599999.0
2007-03-28 12:09:00,1.15948,1.15969,1.15941,1.15954,86600000.0
2007-03-28 12:10:00,1.15978,1.15978,1.15952,1.15955,69500000.0
2007-03-28 12:11:00,1.15993,1.15998,1.15982,1.15983,90699999.0
2007-03-28 12:12:00,1.15987,1.15987,1.15983,1.15983,44100000.0
2007-03-28 12:13:00,1.15987,1.16007,1.15987,1.16001,33600000.0
2007-03-28 12:14:00,1.15997,1.16,1.15997,1.16,38500001.0
2007-03-28 12:15:00,1.15995,1.16,1.15995,1.16,1100000.0
2007-03-28 12:16:00,1.16003,1.16003,1.15994,1.15996,24000000.0
2007-03-28 12:17:00,1.15997,1.15997,1.15997,1.15997,8800000.0
2007-03-28 12:18:00,1.15995,1.15996,1.15981,1.15996,84200001.0
2007-03-28 12:19:00,1.16003,1.16003,1.16003,1.16003,30400000.0
2007-03-28 12:20:00,1.16001,1.16001,1.15984,1.15992,110200000.0
2007-03-28 12:21:00,1.15992,1.15992,1.15962,1.15962,103000002.0
2007-03-28 12:22:00,1.15958,1.15967,1.1595,1.15955,81900000.0
2007-03-28 12:23:00,1.15956,1.15959,1.15956,1.15959,11300000.0
2007-03-28 12:24:00,1.15953,1.1596,1.15946,1.15946,156000001.0
2007-03-28 12:25:00,1.15955,1.1597,1.15955,1.1597,78299998.0
2007-03-28 12:26:00,1.15965,1.15973,1.15959,1.15962,66600000.0
2007-03-28 12:27:00,1.15955,1.15972,1.15955,1.15972,87400000.0
2007-03-28 12:28:00,1.15976,1.15986,1.15964,1.1597,197699997.0
2007-03-28 12:29:00,1.15981,1.15984,1.15973,1.15975,116900000.0
2007-03-28 12:30:00,1.15965,1.15982,1.15965,1.15975,125700000.0
2007-03-28 12:31:00,1.15978,1.15988,1.15978,1.15988,53799998.0
2007-03-28 12:32:00,1.15985,1.15985,1.15985,1.15985,2400000.0
2007-03-28 12:33:00,1.15985,1.15987,1.15977,1.15977,82900001.0
2007-03-28 12:34:00,1.1597,1.15991,1.1597,1.15975,124000000.0
2007-03-28 12:35:00,1.15967,1.1597,1.15963,1.15963,24600000.0
2007-03-28 12:36:00,1.15958,1.15964,1.15948,1.15964,45600001.0
2007-03-28 12:37:00,1.15968,1.15968,1.15968,1.15968,47000000.0
2007-03-28 12:38:00,1.1596,1.1596,1.1596,1.1596,800000.0
2007-03-28 12:39:00,1.15956,1.15964,1.15951,1.15957,50400000.0
2007-03-28 12:40:00,1.15955,1.15955,1.15955,1.15955,25600000.0
2007-03-28 12:41:00,1.15959,1.15963,1.15952,1.15963,52600000.0
2007-03-28 12:42:00,1.15964,1.15971,1.15964,1.15971,25200000.0
2007-03-28 12:43:00,1.15961,1.15961,1.15939,1.15939,59900001.0
2007-03-28 12:44:00,1.15943,1.15947,1.15937,1.15937,91200000.0
2007-03-28 12:45:00,1.15935,1.15945,1.15935,1.15945,104799998.0
2007-03-28 12:46:00,1.15944,1.15951,1.15944,1.15951,44999999.0
2007-03-28 12:47:00,1.15944,1.15945,1.15937,1.15939,85500002.0
2007-03-28 12:48:00,1.15942,1.15956,1.15933,1.15956,110800001.0
2007-03-28 12:49:00,1.15952,1.15967,1.15943,1.15967,45900001.0
2007-03-28 12:50:00,1.15969,1.15975,1.15962,1.15975,140100002.0
2007-03-28 12:51:00,1.15965,1.15965,1.1595,1.1595,59900000.0
2007-03-28 12:52:00,1.15957,1.15957,1.15957,1.15957,2000000.0
2007-03-28 12:53:00,1.15963,1.15963,1.15947,1.15955,52500001.0
2007-03-28 12:54:00,1.15957,1.15965,1.15957,1.15963,82500000.0
2007-03-28 12:55:00,1.15966,1.15966,1.1596,1.1596,17599999.0
2007-03-28 12:56:00,1.1596,1.15969,1.1596,1.15969,29800000.0
2007-03-28 12:57:00,1.15975,1.15975,1.15965,1.15965,25199999.0
2007-03-28 12:58:00,1.15971,1.15973,1.15962,1.15964,174300001.0
2007-03-28 12:59:00,1.1597,1.1597,1.15959,1.15966,83500000.0
2007-03-28 13:00:00,1.1598,1.1598,1.15951,1.15951,108800000.0
2007-03-28 13:01:00,1.15948,1.15958,1.15946,1.1595,53900000.0
2007-03-28 13:02:00,1.1595,1.1595,1.15926,1.15943,62400001.0
2007-03-28 13:03:00,1.15951,1.15954,1.15951,1.15954,36700000.0
2007-03-28 13:04:00,1.15962,1.1597,1.15957,1.15961,134100000.0
2007-03-28 13:05:00,1.15958,1.15961,1.15949,1.15958,206900002.0
2007-03-28 13:06:00,1.15928,1.15949,1.1591,1.15934,45500000.0
2007-03-28 13:07:00,1.15952,1.15969,1.15952,1.15968,60700001.0
2007-03-28 13:08:00,1.15953,1.15953,1.15938,1.15947,72599999.0
2007-03-28 13:09:00,1.15948,1.1595,1.15941,1.15948,99699998.0
2007-03-28 13:10:00,1.15944,1.15947,1.15937,1.15937,46300001.0
2007-03-28 13:11:00,1.15935,1.15938,1.15894,1.15925,89500000.0
2007-03-28 13:12:00,1.15935,1.15947,1.15935,1.15947,36899999.0
2007-03-28 13:13:00,1.15949,1.15949,1.15935,1.15937,36300001.0
2007-03-28 13:14:00,1.15935,1.15945,1.15935,1.15945,66299999.0
2007-03-28 13:15:00,1.15945,1.15945,1.15945,1.15945,600000.0
2007-03-28 13:16:00,1.15918,1.15953,1.1591,1.15943,149200002.0
2007-03-28 13:17:00,1.1595,1.1595,1.1595,1.1595,2300000.0
2007-03-28 13:18:00,1.15946,1.15946,1.15937,1.15937,115100001.0
2007-03-28 13:19:00,1.1593,1.15935,1.15929,1.15935,64700001.0
2007-03-28 13:20:00,1.15935,1.15946,1.15929,1.15934,113400000.0
2007-03-28 13:21:00,1.15924,1.15935,1.15918,1.15918,95600001.0
2007-03-28 13:22:00,1.15922,1.15923,1.15903,1.15908,166699999.0
2007-03-28 13:23:00,1.15898,1.15907,1.1589,1.15892,73499999.0
2007-03-28 13:24:00,1.15897,1.15901,1.15885,1.15888,81999999.0
2007-03-28 13:25:00,1.15876,1.15876,1.15858,1.15867,59400001.0
2007-03-28 13:26:00,1.15865,1.15865,1.15855,1.15857,68700000.0
2007-03-28 13:27:00,1.15859,1.15884,1.15859,1.15875,78999999.0
2007-03-28 13:28:00,1.15878,1.15878,1.1587,1.1587,45999998.0
2007-03-28 13:29:00,1.15873,1.15876,1.15863,1.15873,120499998.0
2007-03-28 13:30:00,1.15883,1.15924,1.15877,1.15919,204699999.0
2007-03-28 13:31:00,1.15919,1.15919,1.15915,1.15915,50100002.0
2007-03-28 13:32:00,1.15919,1.15925,1.15919,1.15925,59899999.0
2007-03-28 13:33:00,1.15933,1.15948,1.15933,1.15945,77000001.0
2007-03-28 13:34:00,1.1595,1.1595,1.15935,1.15942,136600002.0
2007-03-28 13:35:00,1.15942,1.15948,1.1594,1.15946,95500002.0
2007-03-28 13:36:00,1.15955,1.15955,1.15935,1.15946,45700000.0
2007-03-28 13:37:00,1.15954,1.15954,1.15949,1.15949,67300002.0
2007-03-28 13:38:00,1.15949,1.15949,1.15944,1.15948,43900000.0
2007-03-28 13:39:00,1.15948,1.15948,1.15947,1.15947,39900000.0
2007-03-28 13:40:00,1.15896,1.1592,1.15873,1.15914,87199998.0
2007-03-28 13:41:00,1.1594,1.15949,1.1594,1.15947,143799998.0
2007-03-28 13:42:00,1.15912,1.15912,1.15873,1.15885,92200001.0
2007-03-28 13:43:00,1.15939,1.15951,1.15937,1.1595,83699999.0
2007-03-28 13:44:00,1.15946,1.15946,1.15937,1.15939,42300000.0
2007-03-28 13:45:00,1.15929,1.15943,1.15929,1.15938,96000000.0
2007-03-28 13:46:00,1.15937,1.15945,1.15933,1.15941,67000000.0
2007-03-28 13:47:00,1.15939,1.15942,1.15927,1.15927,66900000.0
2007-03-28 13:48:00,1.15923,1.15927,1.15905,1.15927,94300002.0
2007-03-28 13:49:00,1.15928,1.15928,1.15922,1.15922,32200000.0
2007-03-28 13:50:00,1.15922,1.15928,1.15922,1.15928,12000000.0
2007-03-28 13:51:00,1.1593,1.15935,1.1593,1.15935,66400002.0
2007-03-28 13:52:00,1.15926,1.15943,1.1592,1.1592,34900001.0
2007-03-28 13:53:00,1.15896,1.15896,1.15871,1.15871,51700000.0
2007-03-28 13:54:00,1.15869,1.15881,1.15869,1.1587,85499998.0
2007-03-28 13:55:00,1.1587,1.1587,1.1587,1.1587,35799999.0
2007-03-28 13:56:00,1.15872,1.15883,1.15872,1.15881,74900000.0
2007-03-28 13:57:00,1.15883,1.15892,1.15883,1.15892,40700000.0
2007-03-28 13:58:00,1.15884,1.15884,1.15883,1.15883,39100000.0
2007-03-28 13:59:00,1.15886,1.15899,1.15885,1.15899,65000001.0
2007-03-28 14:00:00,1.15907,1.15907,1.15899,1.15905,55200000.0
2007-03-28 14:01:00,1.159,1.15904,1.15889,1.15899,130900001.0
2007-03-28 14:02:00,1.15887,1.15896,1.15887,1.15895,84799999.0
2007-03-28 14:03:00,1.1589,1.15897,1.15886,1.15889,81000001.0
2007-03-28 14:04:00,1.15891,1.15893,1.15881,1.15884,61499999.0
2007-03-28 14:05:00,1.15885,1.15925,1.15885,1.15925,21200000.0
2007-03-28 14:06:00,1.15942,1.15951,1.15938,1.15947,66800001.0
2007-03-28 14:07:00,1.15953,1.15958,1.15946,1.15958,116600001.0
2007-03-28 14:08:00,1.15948,1.15954,1.15936,1.15943,117399999.0
2007-03-28 14:09:00,1.15938,1.15938,1.1593,1.1593,52500001.0
2007-03-28 14:10:00,1.15924,1.15931,1.15918,1.15931,149100002.0
2007-03-28 14:11:00,1.1593,1.1593,1.1592,1.15924,83299999.0
2007-03-28 14:12:00,1.15929,1.1593,1.15922,1.1593,70199999.0
2007-03-28 14:13:00,1.1592,1.15936,1.1592,1.15928,162300005.0
2007-03-28 14:14:00,1.15937,1.15937,1.15928,1.1593,91399999.0
2007-03-28 14:15:00,1.15928,1.15933,1.15928,1.15929,9900000.0
2007-03-28 14:16:00,1.15941,1.15943,1.15934,1.15942,52800000.0
2007-03-28 14:17:00,1.15968,1.15972,1.15968,1.15972,42799999.0
2007-03-28 14:18:00,1.15994,1.15994,1.15984,1.15984,65599999.0
2007-03-28 14:19:00,1.15991,1.15991,1.15975,1.15981,111799997.0
2007-03-28 14:20:00,1.15995,1.15995,1.15988,1.15994,48400000.0
2007-03-28 14:21:00,1.15995,1.15998,1.15993,1.15995,228599995.0
2007-03-28 14:22:00,1.15988,1.15988,1.15965,1.15965,48200001.0
2007-03-28 14:23:00,1.15965,1.15965,1.15935,1.15954,100900000.0
2007-03-28 14:24:00,1.15947,1.15956,1.15929,1.1594,144699998.0
2007-03-28 14:25:00,1.15938,1.15938,1.15925,1.15932,34400000.0
2007-03-28 14:26:00,1.15925,1.15932,1.15918,1.15923,89600001.0
2007-03-28 14:27:00,1.15922,1.15932,1.15922,1.1593,141199997.0
2007-03-28 14:28:00,1.15923,1.1593,1.15921,1.1593,82500000.0
2007-03-28 14:29:00,1.15928,1.15938,1.15923,1.15927,107000001.0
2007-03-28 14:30:00,1.15921,1.1594,1.15915,1.15917,84800000.0
2007-03-28 14:31:00,1.15916,1.15926,1.15894,1.15901,133600004.0
2007-03-28 14:32:00,1.15893,1.15902,1.15876,1.15902,93200000.0
2007-03-28 14:33:00,1.15915,1.15925,1.15915,1.15922,124900001.0
2007-03-28 14:34:00,1.15924,1.15933,1.15909,1.15909,86699999.0
2007-03-28 14:35:00,1.1592,1.15922,1.15919,1.15922,25000000.0
2007-03-28 14:36:00,1.15925,1.15928,1.15917,1.15926,78100000.0
2007-03-28 14:37:00,1.15917,1.15927,1.1591,1.15913,103099999.0
2007-03-28 14:38:00,1.15904,1.15907,1.15897,1.15903,83700002.0
2007-03-28 14:39:00,1.15899,1.15913,1.15898,1.15898,101400001.0
2007-03-28 14:40:00,1.15898,1.15906,1.15895,1.15902,55900000.0
2007-03-28 14:41:00,1.15918,1.15922,1.15912,1.15912,142399998.0
2007-03-28 14:42:00,1.15908,1.1591,1.15894,1.15894,52700001.0
2007-03-28 14:43:00,1.15908,1.15909,1.15903,1.15903,118900002.0
2007-03-28 14:44:00,1.15895,1.15912,1.15895,1.15912,38700000.0
2007-03-28 14:45:00,1.1591,1.1591,1.1591,1.1591,300000.0
2007-03-28 14:46:00,1.15906,1.15906,1.15899,1.15899,4800000.0
2007-03-28 14:47:00,1.159,1.159,1.15885,1.15887,71199999.0
2007-03-28 14:48:00,1.15877,1.15877,1.1585,1.1585,62100001.0
2007-03-28 14:49:00,1.15841,1.15864,1.15841,1.15864,32600001.0
2007-03-28 14:50:00,1.1587,1.15875,1.15865,1.15871,122899998.0
2007-03-28 14:51:00,1.15883,1.15883,1.15865,1.15865,245300000.0
2007-03-28 14:52:00,1.15877,1.15877,1.15857,1.15857,88700000.0
2007-03-28 14:53:00,1.15863,1.15868,1.15859,1.15868,194199999.0
2007-03-28 14:54:00,1.15864,1.1587,1.1586,1.15868,134999998.0
2007-03-28 14:55:00,1.15872,1.1589,1.15872,1.15881,52000001.0
2007-03-28 14:56:00,1.15878,1.15909,1.15874,1.15907,105700003.0
2007-03-28 14:57:00,1.15919,1.1593,1.15919,1.1593,70199999.0
2007-03-28 14:58:00,1.15934,1.15947,1.15933,1.15933,85499999.0
2007-03-28 14:59:00,1.15933,1.15933,1.15915,1.15915,99100002.0
2007-03-28 15:00:00,1.15919,1.15927,1.15916,1.15922,159699999.0
2007-03-28 15:01:00,1.15918,1.1592,1.15912,1.1592,109100003.0
2007-03-28 15:02:00,1.15912,1.15917,1.15901,1.1591,42299999.0
2007-03-28 15:03:00,1.15912,1.15914,1.15906,1.15914,97900000.0
2007-03-28 15:04:00,1.15909,1.15915,1.15899,1.15915,93200000.0
2007-03-28 15:05:00,1.15912,1.15915,1.15907,1.1591,76200002.0
2007-03-28 15:06:00,1.15912,1.15917,1.15905,1.15913,74800002.0
2007-03-28 15:07:00,1.15921,1.15921,1.15914,1.15914,86399999.0
2007-03-28 15:08:00,1.15906,1.15914,1.15906,1.15912,57899999.0
2007-03-28 15:09:00,1.15907,1.15917,1.15907,1.15913,109499999.0
2007-03-28 15:10:00,1.15908,1.15911,1.15904,1.15904,44000001.0
2007-03-28 15:11:00,1.1591,1.15922,1.15908,1.15919,127500000.0
2007-03-28 15:12:00,1.15922,1.15923,1.15921,1.15921,71999999.0
2007-03-28 15:13:00,1.15926,1.15926,1.15907,1.15907,106399999.0
2007-03-28 15:14:00,1.159,1.159,1.15878,1.15879,81199999.0
2007-03-28 15:15:00,1.15883,1.15888,1.15876,1.15888,25900000.0
2007-03-28 15:16:00,1.15872,1.15892,1.15863,1.1589,107599998.0
2007-03-28 15:17:00,1.15898,1.1591,1.1589,1.15893,153600003.0
2007-03-28 15:18:00,1.15892,1.15905,1.15888,1.159,174500000.0
2007-03-28 15:19:00,1.15891,1.15891,1.15877,1.15877,17600000.0
2007-03-28 15:20:00,1.15884,1.15893,1.15884,1.15888,23100000.0
2007-03-28 15:21:00,1.15892,1.15898,1.15892,1.15898,19900000.0
2007-03-28 15:22:00,1.15891,1.15891,1.15881,1.15881,119800000.0
2007-03-28 15:23:00,1.15877,1.15877,1.1587,1.1587,12200000.0
2007-03-28 15:24:00,1.15876,1.15876,1.15861,1.15876,106600001.0
2007-03-28 15:25:00,1.15887,1.15907,1.15887,1.15905,61200001.0
2007-03-28 15:26:00,1.15912,1.15912,1.15898,1.15898,19199999.0
2007-03-28 15:27:00,1.15904,1.15904,1.1589,1.1589,68100002.0
2007-03-28 15:28:00,1.15888,1.15897,1.15875,1.15875,56900000.0
2007-03-28 15:29:00,1.15856,1.15874,1.15856,1.15864,111300001.0
2007-03-28 15:30:00,1.1587,1.15885,1.1587,1.15876,55600000.0
2007-03-28 15:31:00,1.15884,1.15884,1.15884,1.15884,2400000.0
2007-03-28 15:32:00,1.15889,1.15889,1.15876,1.15878,86099999.0
2007-03-28 15:33:00,1.15888,1.15897,1.15887,1.1589,142500002.0
2007-03-28 15:34:00,1.15876,1.15876,1.15847,1.15849,151900000.0
2007-03-28 15:35:00,1.15855,1.15862,1.15852,1.15854,71399999.0
2007-03-28 15:36:00,1.15861,1.15862,1.15861,1.15862,27199999.0
2007-03-28 15:37:00,1.15874,1.15883,1.15867,1.15867,81400001.0
2007-03-28 15:38:00,1.1587,1.15879,1.15855,1.15869,74900000.0
2007-03-28 15:39:00,1.15855,1.1589,1.15855,1.15888,82800001.0
2007-03-28 15:40:00,1.1588,1.15889,1.15865,1.15873,98000000.0
2007-03-28 15:41:00,1.15877,1.15885,1.15866,1.15873,141500000.0
2007-03-28 15:42:00,1.15873,1.15893,1.15873,1.15878,94800000.0
2007-03-28 15:43:00,1.15884,1.15894,1.15881,1.15889,77900001.0
2007-03-28 15:44:00,1.15882,1.1589,1.15882,1.15888,129499998.0
2007-03-28 15:45:00,1.15879,1.15879,1.15871,1.15871,49199999.0
2007-03-28 15:46:00,1.15867,1.15867,1.15859,1.15859,16100000.0
2007-03-28 15:47:00,1.15864,1.15887,1.15864,1.15879,118599999.0
2007-03-28 15:48:00,1.1588,1.1588,1.15862,1.15874,103399997.0
2007-03-28 15:49:00,1.15864,1.15881,1.15864,1.15881,42100000.0
2007-03-28 15:50:00,1.15877,1.15877,1.15865,1.15865,35700000.0
2007-03-28 15:51:00,1.15863,1.15867,1.15863,1.15867,18400000.0
2007-03-28 15:52:00,1.15863,1.15866,1.15859,1.15863,57900000.0
2007-03-28 15:53:00,1.15873,1.15873,1.15873,1.15873,9100000.0
2007-03-28 15:54:00,1.15865,1.15878,1.15862,1.15878,93399999.0
2007-03-28 15:55:00,1.15885,1.15885,1.15871,1.1588,73900001.0
2007-03-28 15:56:00,1.15867,1.15879,1.1586,1.15879,133700002.0
2007-03-28 15:57:00,1.15866,1.15866,1.15854,1.15854,54000001.0
2007-03-28 15:58:00,1.15857,1.15857,1.15849,1.15855,42100000.0
2007-03-28 15:59:00,1.15851,1.15858,1.15839,1.15845,150099999.0
2007-03-28 16:00:00,1.15854,1.15857,1.15852,1.15856,66600003.0
2007-03-28 16:01:00,1.15852,1.15867,1.15852,1.15867,62600000.0
2007-03-28 16:02:00,1.15868,1.15868,1.15843,1.15843,39000000.0
2007-03-28 16:03:00,1.15839,1.15848,1.15839,1.15842,79500000.0
2007-03-28 16:04:00,1.1585,1.15855,1.15845,1.15848,95299999.0
2007-03-28 16:05:00,1.15844,1.15848,1.15816,1.15817,45400000.0
2007-03-28 16:06:00,1.15787,1.15802,1.1577,1.15782,91800000.0
2007-03-28 16:07:00,1.15782,1.15802,1.15782,1.15802,23900000.0
2007-03-28 16:08:00,1.15804,1.15804,1.15769,1.15769,48800001.0
2007-03-28 16:09:00,1.15761,1.15773,1.15761,1.15772,105900000.0
2007-03-28 16:10:00,1.15778,1.15783,1.15765,1.15777,140300001.0
2007-03-28 16:11:00,1.15779,1.15784,1.15775,1.15777,115500002.0
2007-03-28 16:12:00,1.15774,1.15774,1.15759,1.15759,54600000.0
2007-03-28 16:13:00,1.15763,1.15772,1.15749,1.15751,192499998.0
2007-03-28 16:14:00,1.15761,1.15761,1.15735,1.15735,121700002.0
2007-03-28 16:15:00,1.15728,1.15728,1.15712,1.15712,26600000.0
2007-03-28 16:16:00,1.15708,1.15708,1.15676,1.15694,142199999.0
2007-03-28 16:17:00,1.15696,1.15696,1.15685,1.15685,42700000.0
2007-03-28 16:18:00,1.1568,1.15692,1.1568,1.15686,32000000.0
2007-03-28 16:19:00,1.15684,1.15684,1.15655,1.15658,47100000.0
2007-03-28 16:20:00,1.15664,1.15668,1.15643,1.15663,220900002.0
2007-03-28 16:21:00,1.15669,1.15683,1.15669,1.15678,33200000.0
2007-03-28 16:22:00,1.15681,1.15704,1.15672,1.15704,162600000.0
2007-03-28 16:23:00,1.15695,1.15703,1.1569,1.15698,158500000.0
2007-03-28 16:24:00,1.15701,1.15701,1.15695,1.15695,152099997.0
2007-03-28 16:25:00,1.15699,1.15702,1.15683,1.15683,69599999.0
2007-03-28 16:26:00,1.1568,1.15706,1.1568,1.15706,51900001.0
2007-03-28 16:27:00,1.15716,1.15729,1.15716,1.15728,73600001.0
2007-03-28 16:28:00,1.15707,1.15713,1.15701,1.15713,75100000.0
2007-03-28 16:29:00,1.15719,1.15722,1.1571,1.15722,94600000.0
2007-03-28 16:30:00,1.1572,1.15737,1.15704,1.15722,52099999.0
2007-03-28 16:31:00,1.15712,1.1574,1.15712,1.1574,98100001.0
2007-03-28 16:32:00,1.15737,1.15747,1.15732,1.15747,76700001.0
2007-03-28 16:33:00,1.1575,1.1575,1.1572,1.15725,130699998.0
2007-03-28 16:34:00,1.15708,1.15714,1.15685,1.15685,196799998.0
2007-03-28 16:35:00,1.1568,1.1569,1.15675,1.15675,164699998.0
2007-03-28 16:36:00,1.15683,1.15706,1.15681,1.15706,116299999.0
2007-03-28 16:37:00,1.15713,1.15713,1.15694,1.15709,152700000.0
2007-03-28 16:38:00,1.15709,1.15752,1.15709,1.15737,139000002.0
2007-03-28 16:39:00,1.15729,1.15743,1.15724,1.15724,85299999.0
2007-03-28 16:40:00,1.15736,1.15739,1.15736,1.15739,26800000.0
2007-03-28 16:41:00,1.15735,1.15749,1.15735,1.15737,144599998.0
2007-03-28 16:42:00,1.15737,1.15755,1.15737,1.15755,100799997.0
2007-03-28 16:43:00,1.15778,1.1579,1.15777,1.15788,145499997.0
2007-03-28 16:44:00,1.15786,1.15807,1.15786,1.15807,36400000.0
2007-03-28 16:45:00,1.15794,1.15794,1.15769,1.15769,34800000.0
2007-03-28 16:46:00,1.15782,1.15796,1.15782,1.15796,1600000.0
2007-03-28 16:47:00,1.15816,1.15823,1.15801,1.15818,80799999.0
2007-03-28 16:48:00,1.15819,1.15851,1.15819,1.15843,168700003.0
2007-03-28 16:49:00,1.15859,1.15868,1.15847,1.15849,67300002.0
2007-03-28 16:50:00,1.15858,1.15867,1.15858,1.15867,33100000.0
2007-03-28 16:51:00,1.15868,1.15873,1.15862,1.15863,88400000.0
2007-03-28 16:52:00,1.15856,1.15859,1.15842,1.15852,119600003.0
2007-03-28 16:53:00,1.15823,1.15823,1.15807,1.15807,21500001.0
2007-03-28 16:54:00,1.15775,1.15778,1.15764,1.15768,113300000.0
2007-03-28 16:55:00,1.15746,1.15757,1.15728,1.15738,146299998.0
2007-03-28 16:56:00,1.15736,1.15736,1.15725,1.15735,91900001.0
2007-03-28 16:57:00,1.15733,1.15746,1.15733,1.1574,79900000.0
2007-03-28 16:58:00,1.15738,1.15749,1.1573,1.15736,71200000.0
2007-03-28 16:59:00,1.15723,1.15749,1.15701,1.15749,66700001.0
2007-03-28 17:00:00,1.1574,1.1574,1.15716,1.15716,163500000.0
2007-03-28 17:01:00,1.15717,1.1572,1.15702,1.15702,66900000.0
2007-03-28 17:02:00,1.15703,1.15706,1.15696,1.15704,115300000.0
2007-03-28 17:03:00,1.15715,1.15722,1.15711,1.15718,55500000.0
2007-03-28 17:04:00,1.1573,1.15734,1.15724,1.15731,133200000.0
2007-03-28 17:05:00,1.15732,1.15744,1.15732,1.15732,94499999.0
2007-03-28 17:06:00,1.15738,1.15747,1.15736,1.15747,40900001.0
2007-03-28 17:07:00,1.15749,1.15755,1.15727,1.15754,137300000.0
2007-03-28 17:08:00,1.15756,1.15768,1.15746,1.15768,66299998.0
2007-03-28 17:09:00,1.15779,1.15786,1.15779,1.15786,43600001.0
2007-03-28 17:10:00,1.15788,1.15797,1.15781,1.15785,184199999.0
2007-03-28 17:11:00,1.1579,1.1579,1.15777,1.1579,117399996.0
2007-03-28 17:12:00,1.15787,1.15787,1.15767,1.15777,206600000.0
2007-03-28 17:13:00,1.15772,1.15787,1.15771,1.15775,90700000.0
2007-03-28 17:14:00,1.15779,1.15803,1.15773,1.15802,92700001.0
2007-03-28 17:15:00,1.15793,1.15793,1.15777,1.15777,82899999.0
2007-03-28 17:16:00,1.15775,1.15775,1.1576,1.1576,162800003.0
2007-03-28 17:17:00,1.15765,1.15779,1.15745,1.15745,82000001.0
2007-03-28 17:18:00,1.15734,1.15746,1.15734,1.15737,26300000.0
2007-03-28 17:19:00,1.15737,1.15737,1.15711,1.15722,180500003.0
2007-03-28 17:20:00,1.15724,1.15737,1.15724,1.15737,85000000.0
2007-03-28 17:21:00,1.15727,1.15739,1.15721,1.15725,141200002.0
2007-03-28 17:22:00,1.15724,1.15732,1.15716,1.15716,65800002.0
2007-03-28 17:23:00,1.1573,1.1573,1.15708,1.15708,84700001.0
2007-03-28 17:24:00,1.15688,1.15696,1.15683,1.15685,83300000.0
2007-03-28 17:25:00,1.15676,1.15679,1.15676,1.15679,36000001.0
2007-03-28 17:26:00,1.15666,1.15666,1.15651,1.15653,67500001.0
2007-03-28 17:27:00,1.15664,1.15669,1.15657,1.15657,102799998.0
2007-03-28 17:28:00,1.1566,1.15665,1.15653,1.15655,80499998.0
2007-03-28 17:29:00,1.15669,1.15688,1.15669,1.15672,94200003.0
2007-03-28 17:30:00,1.15668,1.15674,1.15666,1.15666,117900003.0
2007-03-28 17:31:00,1.15667,1.15674,1.15658,1.15662,130700001.0
2007-03-28 17:32:00,1.15649,1.1565,1.15639,1.15639,52400000.0
2007-03-28 17:33:00,1.15636,1.15646,1.15622,1.15646,115099996.0
2007-03-28 17:34:00,1.15671,1.15686,1.15671,1.15686,36600001.0
2007-03-28 17:35:00,1.15712,1.15723,1.15705,1.1571,87100001.0
2007-03-28 17:36:00,1.15719,1.15745,1.15719,1.15745,29600000.0
2007-03-28 17:37:00,1.1574,1.15741,1.15733,1.15733,65800000.0
2007-03-28 17:38:00,1.15732,1.15732,1.15719,1.15722,37200001.0
2007-03-28 17:39:00,1.15722,1.15732,1.15722,1.15732,77899998.0
2007-03-28 17:40:00,1.1573,1.15742,1.15729,1.15737,100199998.0
2007-03-28 17:41:00,1.15736,1.15739,1.15731,1.15735,43300000.0
2007-03-28 17:42:00,1.1573,1.15734,1.15724,1.15724,124599999.0
2007-03-28 17:43:00,1.15732,1.15743,1.15727,1.15727,67899998.0
2007-03-28 17:44:00,1.15726,1.15726,1.15715,1.15724,118700002.0
2007-03-28 17:45:00,1.15715,1.15725,1.15715,1.15725,62200000.0
2007-03-28 17:46:00,1.15718,1.15723,1.15713,1.15723,48600000.0
2007-03-28 17:47:00,1.15713,1.15713,1.15696,1.15712,97400000.0
2007-03-28 17:48:00,1.15698,1.15713,1.15695,1.15711,70400000.0
2007-03-28 17:49:00,1.15702,1.15728,1.15702,1.1572,89200000.0
2007-03-28 17:50:00,1.15728,1.15733,1.15721,1.15733,72900001.0
2007-03-28 17:51:00,1.15735,1.15739,1.1573,1.15733,107900002.0
2007-03-28 17:52:00,1.15729,1.15729,1.15721,1.15721,3200000.0
2007-03-28 17:53:00,1.15729,1.15736,1.15729,1.15736,33500000.0
2007-03-28 17:54:00,1.15753,1.1576,1.15739,1.15739,101100002.0
2007-03-28 17:55:00,1.15753,1.15756,1.15753,1.15756,19400000.0
2007-03-28 17:56:00,1.15752,1.15752,1.15752,1.15752,31200001.0
2007-03-28 17:57:00,1.1576,1.15767,1.15757,1.15757,158500003.0
2007-03-28 17:58:00,1.15761,1.15769,1.15761,1.15761,62200000.0
2007-03-28 17:59:00,1.15777,1.1579,1.15774,1.15774,19600000.0
2007-03-28 18:00:00,1.15778,1.15778,1.15765,1.15772,115000000.0
2007-03-28 18:01:00,1.15772,1.158,1.15772,1.15797,104600000.0
2007-03-28 18:02:00,1.15795,1.15802,1.15792,1.15802,28000000.0
2007-03-28 18:03:00,1.15803,1.15803,1.15797,1.15797,23900000.0
2007-03-28 18:04:00,1.15799,1.15807,1.15799,1.15805,47800000.0
2007-03-28 18:05:00,1.15804,1.15804,1.15802,1.15804,50600000.0
2007-03-28 18:06:00,1.15795,1.15797,1.1579,1.15793,53000000.0
2007-03-28 18:07:00,1.15798,1.15808,1.15798,1.15808,20300000.0
2007-03-28 18:08:00,1.15829,1.15843,1.15822,1.1583,105100000.0
2007-03-28 18:09:00,1.15819,1.15824,1.1581,1.15818,159700002.0
2007-03-28 18:10:00,1.15834,1.15841,1.15834,1.15841,26399999.0
2007-03-28 18:11:00,1.15853,1.15853,1.15837,1.15837,126300003.0
2007-03-28 18:12:00,1.15847,1.15848,1.15847,1.15848,7800000.0
2007-03-28 18:13:00,1.15845,1.15851,1.15838,1.15838,100599999.0
2007-03-28 18:14:00,1.15838,1.15838,1.15837,1.15837,36299999.0
2007-03-28 18:15:00,1.15838,1.15858,1.15838,1.15852,81699998.0
2007-03-28 18:16:00,1.15845,1.15845,1.15845,1.15845,17500000.0
2007-03-28 18:17:00,1.1584,1.15853,1.15839,1.15853,42199999.0
2007-03-28 18:18:00,1.15852,1.15852,1.15847,1.15851,75500000.0
2007-03-28 18:19:00,1.15846,1.15862,1.15846,1.15853,21600000.0
2007-03-28 18:20:00,1.15861,1.15861,1.15849,1.15855,74199999.0
2007-03-28 18:21:00,1.15847,1.15865,1.15847,1.15864,115600001.0
2007-03-28 18:22:00,1.15863,1.15876,1.15856,1.15876,72999999.0
2007-03-28 18:23:00,1.15858,1.15858,1.15852,1.15852,25000001.0
2007-03-28 18:24:00,1.15857,1.15869,1.15857,1.15862,119799998.0
2007-03-28 18:25:00,1.15868,1.15871,1.15853,1.15868,124999999.0
2007-03-28 18:26:00,1.15865,1.15874,1.15861,1.15871,76300001.0
2007-03-28 18:27:00,1.15872,1.15876,1.15872,1.15876,43200002.0
2007-03-28 18:28:00,1.15883,1.15893,1.15872,1.1589,51799999.0
2007-03-28 18:29:00,1.15895,1.15902,1.15891,1.159,171299997.0
2007-03-28 18:30:00,1.15899,1.15899,1.15874,1.15889,63899999.0
2007-03-28 18:31:00,1.15893,1.15903,1.15893,1.15897,68800001.0
2007-03-28 18:32:00,1.15898,1.159,1.15883,1.15894,179700001.0
2007-03-28 18:33:00,1.15893,1.15893,1.15887,1.15887,4000000.0
2007-03-28 18:34:00,1.15888,1.15894,1.1588,1.15889,164900002.0
2007-03-28 18:35:00,1.15879,1.15895,1.15879,1.15888,121400001.0
2007-03-28 18:36:00,1.15882,1.15885,1.15882,1.15883,64500003.0
2007-03-28 18:37:00,1.1588,1.1588,1.1588,1.1588,60100000.0
2007-03-28 18:38:00,1.15875,1.15878,1.15874,1.15877,7600000.0
2007-03-28 18:39:00,1.15873,1.15879,1.15869,1.15872,164499998.0
2007-03-28 18:40:00,1.1587,1.1587,1.15865,1.15865,12000000.0
2007-03-28 18:41:00,1.15865,1.1587,1.15865,1.1587,16600000.0
2007-03-28 18:42:00,1.1587,1.15874,1.15865,1.15868,136199999.0
2007-03-28 18:43:00,1.15868,1.1587,1.15861,1.15861,76200001.0
2007-03-28 18:44:00,1.15868,1.15871,1.15863,1.15866,121699999.0
2007-03-28 18:45:00,1.15862,1.15866,1.15858,1.15866,28299999.0
2007-03-28 18:46:00,1.15875,1.15875,1.15875,1.15875,24100000.0
2007-03-28 18:47:00,1.15877,1.15877,1.15877,1.15877,30700001.0
2007-03-28 18:48:00,1.1586,1.15875,1.15859,1.15871,95700003.0
2007-03-28 18:49:00,1.15867,1.15867,1.15862,1.15862,57300002.0
2007-03-28 18:50:00,1.15864,1.15864,1.15861,1.15861,31800000.0
2007-03-28 18:51:00,1.1587,1.1587,1.1587,1.1587,3200000.0
2007-03-28 18:52:00,1.15867,1.15867,1.15857,1.15863,14400000.0
2007-03-28 18:53:00,1.15869,1.15882,1.15868,1.15882,34200000.0
2007-03-28 18:54:00,1.1588,1.15886,1.15875,1.15877,50000000.0
2007-03-28 18:55:00,1.15886,1.15892,1.15877,1.15877,87899999.0
2007-03-28 18:56:00,1.15885,1.15885,1.15873,1.15881,5400000.0
2007-03-28 18:57:00,1.15882,1.15885,1.15877,1.15885,113400000.0
2007-03-28 18:58:00,1.15885,1.15885,1.1588,1.1588,7200000.0
2007-03-28 18:59:00,1.15888,1.15888,1.15887,1.15888,35600000.0
2007-03-28 19:00:00,1.15885,1.15902,1.15885,1.15898,168900001.0
2007-03-28 19:01:00,1.15904,1.15922,1.15904,1.15922,60900000.0
2007-03-28 19:02:00,1.15916,1.15916,1.15908,1.15908,35800000.0
2007-03-28 19:03:00,1.15908,1.15916,1.15908,1.15915,81700000.0
2007-03-28 19:04:00,1.1591,1.1591,1.1591,1.1591,53900002.0
2007-03-28 19:05:00,1.15901,1.15901,1.15896,1.15896,37500000.0
2007-03-28 19:06:00,1.15885,1.15885,1.15885,1.15885,7300000.0
2007-03-28 19:07:00,1.1588,1.1588,1.15865,1.15865,49300000.0
2007-03-28 19:08:00,1.15863,1.15872,1.15857,1.1587,63799998.0
2007-03-28 19:09:00,1.15858,1.15858,1.15849,1.15849,31599999.0
2007-03-28 19:10:00,1.15837,1.15845,1.15837,1.15844,97099998.0
2007-03-28 19:11:00,1.15819,1.1583,1.15806,1.15816,117200000.0
2007-03-28 19:12:00,1.15808,1.15808,1.15799,1.15799,23100001.0
2007-03-28 19:13:00,1.15791,1.158,1.15791,1.15798,33500001.0
2007-03-28 19:14:00,1.15806,1.15817,1.15797,1.15817,57999999.0
2007-03-28 19:15:00,1.15818,1.15818,1.15811,1.15811,24700000.0
2007-03-28 19:16:00,1.15817,1.15817,1.15812,1.15812,31900000.0
2007-03-28 19:17:00,1.1581,1.1581,1.1581,1.1581,900000.0
2007-03-28 19:18:00,1.15815,1.15815,1.15815,1.15815,50600000.0
2007-03-28 19:19:00,1.15816,1.1582,1.15805,1.15805,126800002.0
2007-03-28 19:20:00,1.15813,1.15817,1.15809,1.15815,36300000.0
2007-03-28 19:21:00,1.15817,1.15818,1.15817,1.15818,500000.0
2007-03-28 19:22:00,1.15817,1.15817,1.15808,1.15813,66600000.0
2007-03-28 19:23:00,1.15816,1.15819,1.15815,1.15819,45600000.0
2007-03-28 19:24:00,1.15813,1.15815,1.15811,1.15811,50399999.0
2007-03-28 19:25:00,1.15809,1.15826,1.15809,1.15818,78199999.0
2007-03-28 19:26:00,1.15827,1.15842,1.15827,1.15836,98000000.0
2007-03-28 19:27:00,1.15845,1.15845,1.15837,1.15837,23100000.0
2007-03-28 19:28:00,1.15831,1.15834,1.15831,1.15834,34800000.0
2007-03-28 19:29:00,1.15826,1.15846,1.15826,1.1584,39700000.0
2007-03-28 19:30:00,1.15841,1.15858,1.15841,1.15852,139600003.0
2007-03-28 19:31:00,1.1585,1.1585,1.15837,1.15842,70200001.0
2007-03-28 19:32:00,1.15841,1.15845,1.15841,1.15842,13600000.0
2007-03-28 19:33:00,1.1585,1.1585,1.15829,1.15829,41699999.0
2007-03-28 19:34:00,1.15832,1.15841,1.15832,1.15837,20000000.0
2007-03-28 19:35:00,1.15843,1.15843,1.15832,1.15834,69300000.0
2007-03-28 19:36:00,1.15847,1.15853,1.15847,1.15853,39200000.0
2007-03-28 19:37:00,1.15851,1.15851,1.15828,1.15832,60500000.0
2007-03-28 19:38:00,1.15861,1.15861,1.15858,1.15858,32100000.0
2007-03-28 19:39:00,1.15857,1.15857,1.15853,1.15856,31400000.0
2007-03-28 19:40:00,1.1585,1.1585,1.1583,1.15833,201500000.0
2007-03-28 19:41:00,1.15842,1.15846,1.15842,1.15846,9100000.0
2007-03-28 19:42:00,1.15841,1.15846,1.15841,1.15846,7100000.0
2007-03-28 19:43:00,1.15831,1.15844,1.15831,1.15844,24500000.0
2007-03-28 19:44:00,1.1585,1.1585,1.1585,1.1585,37699998.0
2007-03-28 19:45:00,1.15842,1.15853,1.15842,1.15853,77200001.0
2007-03-28 19:46:00,1.1585,1.1585,1.15836,1.15837,100800001.0
2007-03-28 19:47:00,1.15838,1.15845,1.15833,1.15833,97600000.0
2007-03-28 19:48:00,1.15846,1.15858,1.1584,1.1584,94899999.0
2007-03-28 19:49:00,1.15852,1.15852,1.1584,1.1584,32000000.0
2007-03-28 19:50:00,1.15845,1.1585,1.15845,1.15846,75599998.0
2007-03-28 19:51:00,1.1585,1.15855,1.1585,1.15855,70199999.0
2007-03-28 19:52:00,1.15848,1.15851,1.15842,1.15851,53500001.0
2007-03-28 19:53:00,1.1585,1.1585,1.1585,1.1585,3200000.0
2007-03-28 19:54:00,1.15823,1.15823,1.15812,1.15818,87600001.0
2007-03-28 19:55:00,1.15845,1.15848,1.1584,1.15848,75000001.0
2007-03-28 19:56:00,1.15846,1.15853,1.15843,1.15852,78899998.0
2007-03-28 19:57:00,1.15841,1.15861,1.15827,1.15861,118000000.0
2007-03-28 19:58:00,1.15841,1.15841,1.15837,1.15837,80499999.0
2007-03-28 19:59:00,1.15842,1.15842,1.15825,1.15825,72200000.0
2007-03-28 20:00:00,1.15838,1.15839,1.15825,1.15825,72100000.0
2007-03-28 20:01:00,1.15838,1.15847,1.15836,1.15841,55800000.0
2007-03-28 20:02:00,1.15841,1.15862,1.15841,1.15862,8000000.0
2007-03-28 20:03:00,1.1586,1.1586,1.1586,1.1586,8800000.0
2007-03-28 20:04:00,1.1586,1.15868,1.15855,1.15868,61999999.0
2007-03-28 20:05:00,1.15867,1.15871,1.15855,1.15867,137499998.0
2007-03-28 20:06:00,1.15865,1.15873,1.15865,1.15873,21500000.0
2007-03-28 20:07:00,1.15865,1.15875,1.15865,1.15875,31799999.0
2007-03-28 20:08:00,1.15868,1.15868,1.15858,1.15858,63900000.0
2007-03-28 20:09:00,1.15863,1.15863,1.15849,1.15863,55900000.0
2007-03-28 20:10:00,1.15862,1.15862,1.15853,1.15857,63099999.0
2007-03-28 20:11:00,1.15851,1.15854,1.15851,1.15854,21500001.0
2007-03-28 20:12:00,1.15849,1.15856,1.15849,1.15856,55699998.0
2007-03-28 20:13:00,1.15853,1.15853,1.15853,1.15853,1600000.0
2007-03-28 20:14:00,1.15857,1.15857,1.15857,1.15857,31400000.0
2007-03-28 20:15:00,1.1586,1.1586,1.1586,1.1586,28000001.0
2007-03-28 20:16:00,1.15863,1.15867,1.15863,1.15867,48700000.0
2007-03-28 20:17:00,1.1587,1.1587,1.1587,1.1587,22400000.0
2007-03-28 20:18:00,1.1587,1.1587,1.1587,1.1587,1600000.0
2007-03-28 20:19:00,1.15875,1.15875,1.15875,1.15875,38299999.0
2007-03-28 20:20:00,1.1587,1.1587,1.15857,1.15857,70799999.0
2007-03-28 20:21:00,1.15858,1.15858,1.15857,1.15857,11200000.0
2007-03-28 20:22:00,1.15851,1.15864,1.15851,1.1586,98200002.0
2007-03-28 20:23:00,1.1586,1.15861,1.15848,1.15853,132200001.0
2007-03-28 20:24:00,1.15862,1.15865,1.15853,1.15853,71400001.0
2007-03-28 20:25:00,1.15855,1.15861,1.15851,1.15855,97899999.0
2007-03-28 20:26:00,1.15854,1.15862,1.15847,1.15847,18500000.0
2007-03-28 20:27:00,1.15845,1.15853,1.15845,1.15853,4000000.0
2007-03-28 20:28:00,1.15854,1.15869,1.15853,1.15853,94499998.0
2007-03-28 20:29:00,1.15847,1.15859,1.15842,1.15852,141700000.0
2007-03-28 20:30:00,1.1585,1.1585,1.15845,1.15845,24299999.0
2007-03-28 20:31:00,1.15855,1.15855,1.15845,1.15845,63900001.0
2007-03-28 20:32:00,1.15848,1.15849,1.15843,1.15848,29200000.0
2007-03-28 20:33:00,1.15839,1.15856,1.15839,1.15856,39600000.0
2007-03-28 20:34:00,1.15854,1.15862,1.15853,1.1586,92600001.0
2007-03-28 20:35:00,1.15862,1.1587,1.15858,1.1586,129700000.0
2007-03-28 20:36:00,1.1586,1.1586,1.1586,1.1586,31200000.0
2007-03-28 20:37:00,1.15868,1.15869,1.15861,1.15865,84900001.0
2007-03-28 20:38:00,1.15864,1.15876,1.15859,1.15876,110400001.0
2007-03-28 20:39:00,1.15875,1.1588,1.15875,1.1588,33500001.0
2007-03-28 20:40:00,1.15879,1.15879,1.15867,1.15867,84500001.0
2007-03-28 20:41:00,1.15872,1.15873,1.15872,1.15873,12500000.0
2007-03-28 20:42:00,1.15886,1.15908,1.15884,1.15908,149900000.0
2007-03-28 20:43:00,1.1591,1.1591,1.15892,1.15892,63300000.0
2007-03-28 20:44:00,1.15902,1.15905,1.15895,1.15897,77200000.0
2007-03-28 20:45:00,1.15882,1.15891,1.15841,1.15873,88599998.0
2007-03-28 20:46:00,1.15896,1.15903,1.15892,1.15893,73899999.0
2007-03-28 20:47:00,1.159,1.159,1.159,1.159,17700001.0
2007-03-28 20:48:00,1.1587,1.15887,1.15859,1.15859,83200002.0
2007-03-28 20:49:00,1.15895,1.15895,1.15885,1.1589,45300000.0
2007-03-28 20:50:00,1.15895,1.15895,1.15885,1.15885,41100001.0
2007-03-28 20:51:00,1.15884,1.15895,1.15882,1.15882,36800000.0
2007-03-28 20:52:00,1.15895,1.15895,1.15895,1.15895,28800000.0
2007-03-28 20:53:00,1.15888,1.15888,1.15888,1.15888,4800000.0
2007-03-28 20:54:00,1.15887,1.15889,1.15887,1.15889,56800001.0
2007-03-28 20:55:00,1.15886,1.15894,1.15879,1.15882,101299998.0
2007-03-28 20:56:00,1.15889,1.15897,1.15886,1.15886,47899999.0
2007-03-28 20:57:00,1.15891,1.15891,1.15884,1.15884,21600000.0
2007-03-28 20:58:00,1.15894,1.15895,1.15891,1.15895,110100000.0
2007-03-28 20:59:00,1.15885,1.15887,1.1588,1.1588,40500000.0
2007-03-28 21:00:00,1.15866,1.15868,1.15846,1.15868,102400000.0
2007-03-28 21:01:00,1.15867,1.15875,1.15867,1.15875,45799999.0
2007-03-28 21:02:00,1.15882,1.15883,1.15876,1.1588,181899998.0
2007-03-28 21:03:00,1.1588,1.1588,1.1588,1.1588,30800000.0
2007-03-28 21:04:00,1.15885,1.15885,1.1588,1.1588,4000000.0
2007-03-28 21:05:00,1.15877,1.15879,1.15853,1.15873,126800000.0
2007-03-28 21:06:00,1.15878,1.15883,1.1587,1.15883,99900002.0
2007-03-28 21:07:00,1.15884,1.15892,1.15879,1.15879,114299999.0
2007-03-28 21:08:00,1.15891,1.15891,1.15885,1.15885,28200000.0
2007-03-28 21:09:00,1.15888,1.15889,1.15879,1.15889,105599999.0
2007-03-28 21:10:00,1.15875,1.15879,1.15867,1.15867,97700001.0
2007-03-28 21:11:00,1.15888,1.15888,1.15882,1.15882,51399999.0
2007-03-28 21:12:00,1.1588,1.15893,1.1588,1.15889,72600000.0
2007-03-28 21:13:00,1.1589,1.1589,1.15885,1.15885,35899999.0
2007-03-28 21:14:00,1.15885,1.15893,1.15882,1.15888,96800002.0
2007-03-28 21:15:00,1.15889,1.15889,1.15882,1.15882,26000000.0
2007-03-28 21:16:00,1.15882,1.15882,1.15871,1.15871,26200000.0
2007-03-28 21:17:00,1.1587,1.15878,1.1587,1.15873,59400000.0
2007-03-28 21:18:00,1.15875,1.15875,1.15875,1.15875,47000000.0
2007-03-28 21:19:00,1.15872,1.15872,1.15848,1.15861,119700005.0
2007-03-28 21:20:00,1.15865,1.15865,1.15865,1.15865,4800000.0
2007-03-28 21:21:00,1.15878,1.15878,1.15869,1.15872,81600000.0
2007-03-28 21:22:00,1.15871,1.15882,1.15871,1.15882,53700000.0
2007-03-28 21:23:00,1.15867,1.15873,1.15845,1.15852,135800001.0
2007-03-28 21:24:00,1.1588,1.1588,1.1588,1.1588,15100000.0
2007-03-28 21:25:00,1.1584,1.15867,1.1584,1.15852,129799999.0
2007-03-28 21:26:00,1.1587,1.15871,1.1587,1.15871,45000000.0
2007-03-28 21:27:00,1.15859,1.15862,1.15844,1.15859,67900002.0
2007-03-28 21:28:00,1.1587,1.1588,1.15865,1.15878,43000000.0
2007-03-28 21:29:00,1.15873,1.15884,1.15867,1.15884,82000000.0
2007-03-28 21:30:00,1.15877,1.15877,1.15858,1.15858,59000001.0
2007-03-28 21:31:00,1.15854,1.15864,1.15853,1.15853,145200002.0
2007-03-28 21:32:00,1.15852,1.15861,1.15852,1.15861,74199999.0
2007-03-28 21:33:00,1.15868,1.15882,1.15868,1.15876,75200000.0
2007-03-28 21:34:00,1.15866,1.15877,1.1586,1.15876,100999998.0
2007-03-28 21:35:00,1.15867,1.15867,1.15854,1.15867,63800001.0
2007-03-28 21:36:00,1.15868,1.1587,1.15868,1.1587,25500000.0
2007-03-28 21:37:00,1.15865,1.15865,1.15863,1.15863,63899999.0
2007-03-28 21:38:00,1.15867,1.15881,1.15867,1.15881,39199999.0
2007-03-28 21:39:00,1.1588,1.1588,1.1588,1.1588,37099998.0
2007-03-28 21:40:00,1.15883,1.15889,1.1588,1.15887,76899999.0
2007-03-28 21:41:00,1.15895,1.15895,1.15895,1.15895,800000.0
2007-03-28 21:42:00,1.15883,1.1589,1.15876,1.1589,41400001.0
2007-03-28 21:43:00,1.15878,1.15883,1.15874,1.15883,34100000.0
2007-03-28 21:44:00,1.15893,1.15893,1.15877,1.15882,134899997.0
2007-03-28 21:45:00,1.15886,1.15886,1.15884,1.15884,8000000.0
2007-03-28 21:46:00,1.15886,1.15886,1.15886,1.15886,2500000.0
2007-03-28 21:47:00,1.15895,1.15895,1.15895,1.15895,800000.0
2007-03-28 21:48:00,1.15882,1.15882,1.15866,1.1588,123400001.0
2007-03-28 21:49:00,1.1588,1.15883,1.15873,1.15873,26800000.0
2007-03-28 21:50:00,1.15873,1.15888,1.15873,1.15881,81300001.0
2007-03-28 21:51:00,1.15878,1.15881,1.15866,1.15881,119900000.0
2007-03-28 21:52:00,1.15882,1.15887,1.15881,1.15884,91399998.0
2007-03-28 21:53:00,1.1588,1.1588,1.1588,1.1588,2400000.0
2007-03-28 21:54:00,1.15878,1.15885,1.15878,1.15885,15200000.0
2007-03-28 21:55:00,1.15872,1.15881,1.15871,1.15871,10000000.0
2007-03-28 21:56:00,1.15873,1.15881,1.15873,1.15881,76800001.0
2007-03-28 21:57:00,1.15895,1.15895,1.15895,1.15895,1200000.0
2007-03-28 21:58:00,1.1589,1.1589,1.1589,1.1589,4000000.0
2007-03-28 21:59:00,1.15885,1.15885,1.15885,1.15885,6900000.0
2007-03-28 22:00:00,1.15893,1.15893,1.15881,1.15881,12800000.0
2007-03-28 22:01:00,1.15884,1.15895,1.15877,1.1589,126100000.0
2007-03-28 22:02:00,1.15883,1.1589,1.15883,1.15889,87300003.0
2007-03-28 22:03:00,1.15889,1.15889,1.15883,1.15888,25200000.0
2007-03-28 22:04:00,1.15883,1.1589,1.15883,1.1589,10500000.0
2007-03-28 22:05:00,1.15885,1.15885,1.15882,1.15882,28000001.0
2007-03-28 22:06:00,1.1589,1.1589,1.1589,1.1589,22500000.0
2007-03-28 22:07:00,1.15868,1.15891,1.15865,1.15891,117699999.0
2007-03-28 22:08:00,1.15897,1.15897,1.15897,1.15897,2400000.0
2007-03-28 22:09:00,1.1589,1.1589,1.1589,1.1589,8700000.0
2007-03-28 22:10:00,1.15885,1.1589,1.15885,1.1589,4000000.0
2007-03-28 22:11:00,1.1588,1.1588,1.1588,1.1588,900000.0
2007-03-28 22:12:00,1.15882,1.15888,1.15882,1.15888,55800000.0
2007-03-28 22:13:00,1.1587,1.15884,1.1587,1.1588,78800000.0
2007-03-28 22:14:00,1.15882,1.15888,1.15878,1.1588,21000000.0
2007-03-28 22:15:00,1.15876,1.1589,1.15873,1.15875,112700002.0
2007-03-28 22:16:00,1.15866,1.15871,1.15859,1.15859,36200000.0
2007-03-28 22:17:00,1.15855,1.15856,1.15851,1.15856,55100000.0
2007-03-28 22:18:00,1.1586,1.1586,1.1586,1.1586,22300000.0
2007-03-28 22:19:00,1.15852,1.15856,1.15852,1.15856,30300000.0
2007-03-28 22:20:00,1.15847,1.15847,1.15843,1.15843,60900001.0
2007-03-28 22:21:00,1.15844,1.15856,1.15844,1.15852,40700000.0
2007-03-28 22:22:00,1.15845,1.15853,1.15845,1.15853,5500000.0
2007-03-28 22:23:00,1.15849,1.15861,1.15849,1.15861,71800000.0
2007-03-28 22:24:00,1.15863,1.15863,1.1586,1.1586,15100000.0
2007-03-28 22:25:00,1.15863,1.15863,1.15852,1.15852,42300001.0
2007-03-28 22:26:00,1.15853,1.15854,1.15853,1.15854,18300000.0
2007-03-28 22:27:00,1.15856,1.15856,1.15839,1.15839,37100000.0
2007-03-28 22:28:00,1.15853,1.15857,1.15853,1.15857,20700000.0
2007-03-28 22:29:00,1.15857,1.15871,1.15857,1.15871,7100000.0
2007-03-28 22:30:00,1.15866,1.15878,1.15866,1.15872,94600000.0
2007-03-28 22:31:00,1.15868,1.15868,1.15857,1.15857,75100001.0
2007-03-28 22:32:00,1.15858,1.15872,1.15858,1.15872,54200000.0
2007-03-28 22:33:00,1.15871,1.15871,1.15861,1.15861,42300000.0
2007-03-28 22:34:00,1.15868,1.15868,1.15851,1.15851,19700000.0
2007-03-28 22:35:00,1.15855,1.15866,1.15855,1.15866,80799999.0
2007-03-28 22:36:00,1.15865,1.15875,1.15865,1.15875,15300000.0
2007-03-28 22:37:00,1.15867,1.15867,1.15863,1.15863,21700000.0
2007-03-28 22:38:00,1.15864,1.15864,1.15861,1.15861,23200000.0
2007-03-28 22:39:00,1.15868,1.15868,1.1586,1.15865,48600000.0
2007-03-28 22:40:00,1.15865,1.15867,1.15857,1.15867,102799998.0
2007-03-28 22:41:00,1.15873,1.15873,1.15859,1.15867,32700000.0
2007-03-28 22:42:00,1.15873,1.15886,1.15873,1.15885,150300000.0
2007-03-28 22:43:00,1.15899,1.15911,1.15899,1.15911,29700000.0
2007-03-28 22:44:00,1.15925,1.15925,1.15906,1.15922,144300003.0
2007-03-28 22:45:00,1.1592,1.1592,1.1592,1.1592,800000.0
2007-03-28 22:46:00,1.1592,1.1592,1.1592,1.1592,15300000.0
2007-03-28 22:47:00,1.1592,1.1592,1.15917,1.15917,31700000.0
2007-03-28 22:48:00,1.15907,1.15907,1.15883,1.15893,85199999.0
2007-03-28 22:49:00,1.15904,1.15906,1.15904,1.15906,11500000.0
2007-03-28 22:50:00,1.15908,1.15914,1.15899,1.159,136399999.0
2007-03-28 22:51:00,1.15891,1.15891,1.15874,1.15877,64400000.0
2007-03-28 22:52:00,1.15883,1.15891,1.15873,1.1588,144599999.0
2007-03-28 22:53:00,1.1588,1.15882,1.1588,1.15882,40600001.0
2007-03-28 22:54:00,1.1587,1.1587,1.15864,1.15864,55400000.0
2007-03-28 22:55:00,1.15876,1.15902,1.15876,1.15902,63700000.0
2007-03-28 22:56:00,1.1589,1.1589,1.15884,1.15888,66100001.0
2007-03-28 22:57:00,1.15893,1.15893,1.15888,1.15893,29499999.0
2007-03-28 22:58:00,1.15902,1.15902,1.15889,1.15897,49000001.0
2007-03-28 22:59:00,1.15883,1.15887,1.15865,1.15887,92900000.0
2007-03-28 23:00:00,1.15878,1.15878,1.1585,1.15872,91900000.0
2007-03-28 23:01:00,1.15868,1.15869,1.15858,1.15858,68300000.0
2007-03-28 23:02:00,1.15859,1.15886,1.15859,1.1588,101400002.0
2007-03-28 23:03:00,1.15876,1.15876,1.15858,1.15858,91000001.0
2007-03-28 23:04:00,1.15865,1.15865,1.15865,1.15865,33500000.0
2007-03-28 23:05:00,1.1587,1.15887,1.1587,1.15887,61299999.0
2007-03-28 23:06:00,1.15898,1.15898,1.15892,1.15892,36700000.0
2007-03-28 23:07:00,1.15887,1.15887,1.15873,1.15873,40600000.0
2007-03-28 23:08:00,1.15857,1.1587,1.15846,1.15864,168300002.0
2007-03-28 23:09:00,1.15896,1.1591,1.15896,1.15903,118300000.0
2007-03-28 23:10:00,1.1589,1.1589,1.1587,1.1588,101399999.0
2007-03-28 23:11:00,1.1588,1.15899,1.1588,1.15899,30999999.0
2007-03-28 23:12:00,1.15893,1.15893,1.15875,1.15875,44700000.0
2007-03-28 23:13:00,1.15867,1.15878,1.15867,1.15878,42000001.0
2007-03-28 23:14:00,1.15887,1.15893,1.15887,1.15893,59500000.0
2007-03-28 23:15:00,1.1588,1.15905,1.1588,1.15905,60500001.0
2007-03-28 23:16:00,1.15868,1.15876,1.15863,1.15864,61100000.0
2007-03-28 23:17:00,1.15873,1.15873,1.15873,1.15873,7200000.0
2007-03-28 23:18:00,1.15897,1.15897,1.15897,1.15897,17500000.0
2007-03-28 23:19:00,1.15894,1.15899,1.15893,1.15893,53099998.0
2007-03-28 23:20:00,1.15905,1.15917,1.15905,1.15912,98899998.0
2007-03-28 23:21:00,1.15884,1.15884,1.15862,1.15862,47499999.0
2007-03-28 23:22:00,1.15881,1.15892,1.15877,1.15892,20800000.0
2007-03-28 23:23:00,1.15892,1.15892,1.15892,1.15892,8800000.0
2007-03-28 23:24:00,1.15882,1.1589,1.15878,1.15882,78000000.0
2007-03-28 23:25:00,1.15895,1.15895,1.1589,1.1589,5200000.0
2007-03-28 23:26:00,1.15895,1.15895,1.15885,1.15885,68800002.0
2007-03-28 23:27:00,1.15905,1.15938,1.15905,1.15931,71200000.0
2007-03-28 23:28:00,1.15936,1.15936,1.15915,1.15923,77300000.0
2007-03-28 23:29:00,1.15927,1.15935,1.15896,1.15896,66199999.0
2007-03-28 23:30:00,1.15903,1.15903,1.15883,1.15893,30899999.0
2007-03-28 23:31:00,1.15904,1.15904,1.15898,1.15898,29600000.0
2007-03-28 23:32:00,1.15912,1.15914,1.15896,1.15896,131700001.0
2007-03-28 23:33:00,1.15893,1.15912,1.15893,1.15912,29900000.0
2007-03-28 23:34:00,1.1591,1.15917,1.1591,1.15917,65900001.0
2007-03-28 23:35:00,1.15924,1.15931,1.15924,1.15931,9400000.0
2007-03-28 23:36:00,1.15927,1.15927,1.1592,1.1592,102400000.0
2007-03-28 23:37:00,1.15918,1.15918,1.15914,1.15914,47700000.0
2007-03-28 23:38:00,1.15922,1.15926,1.15922,1.15922,67400000.0
2007-03-28 23:39:00,1.15924,1.15924,1.15907,1.15907,68799999.0
2007-03-28 23:40:00,1.15907,1.15925,1.15907,1.15918,99300003.0
2007-03-28 23:41:00,1.15927,1.15943,1.15927,1.15943,16900000.0
2007-03-28 23:42:00,1.15953,1.15953,1.15953,1.15953,35100000.0
2007-03-28 23:43:00,1.15953,1.15953,1.15946,1.15946,67900001.0
2007-03-28 23:44:00,1.15952,1.15952,1.15929,1.15944,154500004.0
2007-03-28 23:45:00,1.15934,1.15935,1.15928,1.1593,59799999.0
2007-03-28 23:46:00,1.15914,1.15932,1.1591,1.15914,106300000.0
2007-03-28 23:47:00,1.1592,1.15941,1.15914,1.15941,89099999.0
2007-03-28 23:48:00,1.15939,1.1594,1.15926,1.15928,60900000.0
2007-03-28 23:49:00,1.1593,1.1593,1.1593,1.1593,35100000.0
2007-03-28 23:50:00,1.15914,1.15915,1.15903,1.1591,141899998.0
2007-03-28 23:51:00,1.15931,1.15938,1.15931,1.15938,118700002.0
2007-03-28 23:52:00,1.15927,1.15929,1.15915,1.15915,18400000.0
2007-03-28 23:53:00,1.15915,1.15915,1.15915,1.15915,14300000.0
2007-03-28 23:54:00,1.1592,1.1592,1.15917,1.15917,7900000.0
2007-03-28 23:55:00,1.15923,1.15927,1.15921,1.15927,24500000.0
2007-03-28 23:56:00,1.15933,1.15933,1.15922,1.15932,51800001.0
2007-03-28 23:57:00,1.15914,1.15914,1.15911,1.15911,7200000.0
2007-03-28 23:58:00,1.15936,1.15936,1.15934,1.15934,1700000.0
2007-03-28 23:59:00,1.15912,1.15913,1.15908,1.15909,25300000.0
2007-03-29 00:00:00,1.15931,1.15931,1.15913,1.15913,77099997.0
2007-03-29 00:01:00,1.15907,1.15918,1.15907,1.15918,37400000.0
2007-03-29 00:02:00,1.1592,1.1592,1.1592,1.1592,23500001.0
2007-03-29 00:03:00,1.15918,1.15918,1.1591,1.15918,16300000.0
2007-03-29 00:04:00,1.15908,1.15922,1.15908,1.15922,40400001.0
2007-03-29 00:05:00,1.15918,1.15925,1.15918,1.15925,55200001.0
2007-03-29 00:06:00,1.1592,1.1592,1.1592,1.1592,2400000.0
2007-03-29 00:07:00,1.15894,1.15929,1.15894,1.15924,75900001.0
2007-03-29 00:08:00,1.15907,1.1592,1.15901,1.1592,51700001.0
2007-03-29 00:09:00,1.15917,1.15923,1.15917,1.15923,45200001.0
2007-03-29 00:10:00,1.1591,1.1591,1.15896,1.15905,79500000.0
2007-03-29 00:11:00,1.15908,1.15935,1.15908,1.15931,59600000.0
2007-03-29 00:12:00,1.1591,1.15919,1.15888,1.15892,163199997.0
2007-03-29 00:13:00,1.15906,1.15906,1.15891,1.159,123800003.0
2007-03-29 00:14:00,1.1592,1.15932,1.1588,1.1588,116700001.0
2007-03-29 00:15:00,1.15881,1.15881,1.1587,1.1587,125900002.0
2007-03-29 00:16:00,1.15899,1.15919,1.15899,1.15911,62199999.0
2007-03-29 00:17:00,1.15923,1.15923,1.15917,1.1592,71900002.0
2007-03-29 00:18:00,1.1591,1.15927,1.15909,1.15909,37200000.0
2007-03-29 00:19:00,1.15908,1.15931,1.15908,1.15931,90900002.0
2007-03-29 00:20:00,1.15921,1.15933,1.15921,1.15933,64399999.0
2007-03-29 00:21:00,1.15918,1.15933,1.15918,1.15923,27099999.0
2007-03-29 00:22:00,1.15932,1.1595,1.15932,1.1595,133700003.0
2007-03-29 00:23:00,1.15921,1.15924,1.15921,1.15924,21500001.0
2007-03-29 00:24:00,1.15917,1.15919,1.15892,1.159,82700001.0
2007-03-29 00:25:00,1.15905,1.15919,1.15905,1.15911,89500002.0
2007-03-29 00:26:00,1.15915,1.15928,1.15915,1.15928,10700000.0
2007-03-29 00:27:00,1.15925,1.15925,1.15896,1.15901,37400000.0
2007-03-29 00:28:00,1.159,1.15924,1.159,1.15924,69500000.0
2007-03-29 00:29:00,1.15923,1.15933,1.15917,1.15922,110900002.0
2007-03-29 00:30:00,1.15928,1.15932,1.15922,1.15922,41000001.0
2007-03-29 00:31:00,1.15902,1.15903,1.15894,1.15894,66100000.0
2007-03-29 00:32:00,1.15903,1.15903,1.15895,1.15895,42599999.0
2007-03-29 00:33:00,1.15882,1.15892,1.15876,1.15888,139799999.0
2007-03-29 00:34:00,1.15905,1.15905,1.15905,1.15905,27900000.0
2007-03-29 00:35:00,1.15914,1.15914,1.15897,1.15908,110200000.0
2007-03-29 00:36:00,1.15895,1.15895,1.15895,1.15895,9700000.0
2007-03-29 00:37:00,1.1589,1.1589,1.1589,1.1589,10400000.0
2007-03-29 00:38:00,1.15891,1.15894,1.1588,1.1589,153300001.0
2007-03-29 00:39:00,1.15895,1.15914,1.15877,1.15901,90900000.0
2007-03-29 00:40:00,1.15907,1.1591,1.15873,1.15905,111300003.0
2007-03-29 00:41:00,1.15913,1.1592,1.15898,1.15901,52799999.0
2007-03-29 00:42:00,1.1589,1.1589,1.1589,1.1589,2800000.0
2007-03-29 00:43:00,1.15906,1.15906,1.1589,1.15899,96400000.0
2007-03-29 00:44:00,1.15927,1.15927,1.15917,1.15917,37000000.0
2007-03-29 00:45:00,1.15901,1.15911,1.15875,1.15875,98899999.0
2007-03-29 00:46:00,1.15908,1.15922,1.15908,1.15922,16000000.0
2007-03-29 00:47:00,1.1592,1.1592,1.1592,1.1592,56700001.0
2007-03-29 00:48:00,1.15876,1.15876,1.15864,1.15864,73300002.0
2007-03-29 00:49:00,1.1587,1.15899,1.1587,1.15887,74099999.0
2007-03-29 00:50:00,1.15875,1.15875,1.15875,1.15875,1600000.0
2007-03-29 00:51:00,1.1592,1.1592,1.15915,1.15915,28100000.0
2007-03-29 00:52:00,1.15914,1.15914,1.15914,1.15914,43000000.0
2007-03-29 00:53:00,1.15867,1.15885,1.15867,1.15885,49299999.0
2007-03-29 00:54:00,1.15906,1.15906,1.15881,1.15895,77400001.0
2007-03-29 00:55:00,1.15906,1.15912,1.15894,1.15912,61100000.0
2007-03-29 00:56:00,1.15896,1.15906,1.15896,1.15906,36000000.0
2007-03-29 00:57:00,1.15896,1.15896,1.15877,1.15879,72300000.0
2007-03-29 00:58:00,1.15886,1.15913,1.15877,1.15877,73700001.0
2007-03-29 00:59:00,1.159,1.159,1.159,1.159,2800000.0
2007-03-29 01:00:00,1.15917,1.15917,1.15897,1.15902,97400003.0
2007-03-29 01:01:00,1.15897,1.15907,1.15891,1.15895,140700003.0
2007-03-29 01:02:00,1.15882,1.15907,1.15882,1.15903,71200000.0
2007-03-29 01:03:00,1.1591,1.1591,1.1591,1.1591,5100000.0
2007-03-29 01:04:00,1.15901,1.15907,1.15901,1.15907,8900000.0
2007-03-29 01:05:00,1.15903,1.15907,1.15901,1.15907,67899998.0
2007-03-29 01:06:00,1.15914,1.15914,1.15911,1.15914,107499999.0
2007-03-29 01:07:00,1.15907,1.1591,1.15907,1.15907,55600002.0
2007-03-29 01:08:00,1.159,1.1591,1.15894,1.15899,62900000.0
2007-03-29 01:09:00,1.15898,1.15898,1.1588,1.1588,31600000.0
2007-03-29 01:10:00,1.15872,1.15872,1.15859,1.15864,45199999.0
2007-03-29 01:11:00,1.1586,1.1586,1.15855,1.15855,7200000.0
2007-03-29 01:12:00,1.15845,1.15872,1.15828,1.15868,138500000.0
2007-03-29 01:13:00,1.15867,1.15867,1.15842,1.15853,77300001.0
2007-03-29 01:14:00,1.15856,1.15859,1.15854,1.15854,88699999.0
2007-03-29 01:15:00,1.15867,1.15882,1.15867,1.15882,42400000.0
2007-03-29 01:16:00,1.15894,1.15918,1.15884,1.15891,127500004.0
2007-03-29 01:17:00,1.15881,1.15888,1.15865,1.15888,89599999.0
2007-03-29 01:18:00,1.15878,1.15905,1.15878,1.15896,129400000.0
2007-03-29 01:19:00,1.15884,1.15896,1.15878,1.15878,139400002.0
2007-03-29 01:20:00,1.15891,1.15891,1.15891,1.15891,12000000.0
2007-03-29 01:21:00,1.15884,1.15906,1.15884,1.15889,107200003.0
2007-03-29 01:22:00,1.1589,1.1589,1.15873,1.15878,42300000.0
2007-03-29 01:23:00,1.159,1.159,1.15895,1.15895,8000000.0
2007-03-29 01:24:00,1.15888,1.15896,1.15885,1.15885,3200000.0
2007-03-29 01:25:00,1.15874,1.15874,1.15836,1.15847,115199999.0
2007-03-29 01:26:00,1.15851,1.15857,1.15851,1.15857,32999999.0
2007-03-29 01:27:00,1.15864,1.1588,1.15864,1.1588,14500000.0
2007-03-29 01:28:00,1.15886,1.15893,1.15886,1.15891,23100000.0
2007-03-29 01:29:00,1.15901,1.15907,1.15901,1.15907,54100000.0
2007-03-29 01:30:00,1.15893,1.15903,1.15884,1.15891,133200002.0
2007-03-29 01:31:00,1.15885,1.15885,1.15885,1.15885,29400000.0
2007-03-29 01:32:00,1.15888,1.15888,1.15888,1.15888,34599998.0
2007-03-29 01:33:00,1.1588,1.159,1.1588,1.159,41199999.0
2007-03-29 01:34:00,1.1591,1.1591,1.15905,1.15905,15700000.0
2007-03-29 01:35:00,1.15913,1.15913,1.15902,1.15911,107000002.0
2007-03-29 01:36:00,1.15915,1.15915,1.15915,1.15915,17100000.0
2007-03-29 01:37:00,1.1591,1.15912,1.1591,1.15912,47999999.0
2007-03-29 01:38:00,1.15914,1.15914,1.15882,1.15882,127299996.0
2007-03-29 01:39:00,1.15905,1.1592,1.15898,1.15914,143400000.0
2007-03-29 01:40:00,1.15908,1.15908,1.15907,1.15907,20000000.0
2007-03-29 01:41:00,1.15909,1.15909,1.15903,1.15903,27600001.0
2007-03-29 01:42:00,1.15881,1.15893,1.15873,1.15873,117899997.0
2007-03-29 01:43:00,1.15862,1.15868,1.15852,1.15859,105499997.0
2007-03-29 01:44:00,1.15842,1.15863,1.15842,1.15863,111900002.0
2007-03-29 01:45:00,1.15912,1.15912,1.1591,1.1591,40800000.0
2007-03-29 01:46:00,1.15905,1.1591,1.15905,1.1591,30500000.0
2007-03-29 01:47:00,1.1587,1.1587,1.1587,1.1587,36200001.0
2007-03-29 01:48:00,1.15888,1.15888,1.15878,1.15885,113600001.0
2007-03-29 01:49:00,1.15893,1.15901,1.15879,1.15901,123400001.0
2007-03-29 01:50:00,1.15894,1.15894,1.15873,1.15881,155899998.0
2007-03-29 01:51:00,1.15898,1.15898,1.15885,1.15889,55800000.0
2007-03-29 01:52:00,1.15882,1.15889,1.15881,1.15888,84500001.0
2007-03-29 01:53:00,1.15893,1.15904,1.15892,1.15893,84400001.0
2007-03-29 01:54:00,1.159,1.159,1.1589,1.1589,68800001.0
2007-03-29 01:55:00,1.15905,1.15905,1.15905,1.15905,10300000.0
2007-03-29 01:56:00,1.15896,1.15896,1.15885,1.15885,33899999.0
2007-03-29 01:57:00,1.15908,1.15908,1.15884,1.159,67100002.0
2007-03-29 01:58:00,1.159,1.15902,1.159,1.15902,30200000.0
2007-03-29 01:59:00,1.15885,1.15888,1.15872,1.15883,108900001.0
2007-03-29 02:00:00,1.15912,1.15912,1.15905,1.15905,41200000.0
2007-03-29 02:01:00,1.15904,1.1591,1.15901,1.1591,18100000.0
2007-03-29 02:02:00,1.15903,1.1591,1.15903,1.1591,26300000.0
2007-03-29 02:03:00,1.15905,1.1591,1.15905,1.1591,33200000.0
2007-03-29 02:04:00,1.15915,1.15915,1.1591,1.1591,39000000.0
2007-03-29 02:05:00,1.15907,1.15923,1.15907,1.15912,116300001.0
2007-03-29 02:06:00,1.15914,1.15918,1.15913,1.15918,85999999.0
2007-03-29 02:07:00,1.15912,1.15912,1.1589,1.1589,122800003.0
2007-03-29 02:08:00,1.15916,1.15917,1.15906,1.15917,60600001.0
2007-03-29 02:09:00,1.15918,1.15929,1.15915,1.15929,106300000.0
2007-03-29 02:10:00,1.15912,1.15919,1.15906,1.15919,107000001.0
2007-03-29 02:11:00,1.15915,1.15915,1.159,1.159,41400000.0
2007-03-29 02:12:00,1.15929,1.15929,1.15917,1.15929,37099999.0
2007-03-29 02:13:00,1.1592,1.1592,1.15915,1.15915,10100000.0
2007-03-29 02:14:00,1.15891,1.15911,1.15891,1.15909,62500001.0
2007-03-29 02:15:00,1.15915,1.15915,1.159,1.15915,41400001.0
2007-03-29 02:16:00,1.15911,1.15916,1.15897,1.15897,111200000.0
2007-03-29 02:17:00,1.15918,1.15918,1.15912,1.15912,2400000.0
2007-03-29 02:18:00,1.15913,1.15913,1.15912,1.15912,13500000.0
2007-03-29 02:19:00,1.15907,1.15916,1.15898,1.15899,66800000.0
2007-03-29 02:20:00,1.15891,1.15891,1.15866,1.15881,111500002.0
2007-03-29 02:21:00,1.1589,1.15902,1.15889,1.159,73300000.0
2007-03-29 02:22:00,1.15894,1.15901,1.15886,1.1589,102699998.0
2007-03-29 02:23:00,1.15908,1.15912,1.15908,1.15912,5600000.0
2007-03-29 02:24:00,1.15909,1.15922,1.15905,1.15905,104999997.0
2007-03-29 02:25:00,1.15915,1.15929,1.15915,1.15929,37599999.0
2007-03-29 02:26:00,1.15926,1.15926,1.15898,1.15912,135299999.0
2007-03-29 02:27:00,1.15925,1.15925,1.15925,1.15925,12800000.0
2007-03-29 02:28:00,1.15935,1.15935,1.15935,1.15935,4800000.0
2007-03-29 02:29:00,1.15901,1.15918,1.15891,1.15918,15100000.0
2007-03-29 02:30:00,1.15927,1.15927,1.159,1.15907,109399999.0
2007-03-29 02:31:00,1.15926,1.15934,1.15917,1.15929,128900000.0
2007-03-29 02:32:00,1.15932,1.15942,1.15932,1.15932,88500002.0
2007-03-29 02:33:00,1.15902,1.15919,1.15902,1.1591,168300004.0
2007-03-29 02:34:00,1.15929,1.15933,1.15929,1.15933,55599998.0
2007-03-29 02:35:00,1.1594,1.1594,1.1594,1.1594,100000.0
2007-03-29 02:36:00,1.15932,1.15932,1.15932,1.15932,500000.0
2007-03-29 02:37:00,1.1594,1.1594,1.1594,1.1594,47000000.0
2007-03-29 02:38:00,1.1594,1.1594,1.1594,1.1594,3800000.0
2007-03-29 02:39:00,1.1594,1.1594,1.15935,1.15935,2500000.0
2007-03-29 02:40:00,1.15935,1.15935,1.15935,1.15935,18299999.0
2007-03-29 02:41:00,1.15935,1.15945,1.15935,1.15945,4000000.0
2007-03-29 02:42:00,1.15935,1.15945,1.15932,1.15932,31900000.0
2007-03-29 02:43:00,1.15942,1.15944,1.15941,1.15941,11200000.0
2007-03-29 02:44:00,1.15933,1.15942,1.15933,1.15942,22500000.0
2007-03-29 02:45:00,1.15913,1.15924,1.15908,1.15924,67200000.0
2007-03-29 02:46:00,1.15941,1.15941,1.15939,1.15939,4300000.0
2007-03-29 02:47:00,1.1595,1.1595,1.1595,1.1595,3200000.0
2007-03-29 02:48:00,1.15948,1.15948,1.15947,1.15947,7200000.0
2007-03-29 02:49:00,1.15952,1.15952,1.15943,1.15943,48499999.0
2007-03-29 02:50:00,1.15917,1.15947,1.15917,1.15947,120999999.0
2007-03-29 02:51:00,1.15936,1.15936,1.15921,1.15921,76200001.0
2007-03-29 02:52:00,1.15914,1.15937,1.15914,1.15937,45399999.0
2007-03-29 02:53:00,1.15947,1.15947,1.15941,1.15941,80400003.0
2007-03-29 02:54:00,1.15958,1.15966,1.15953,1.15953,93100001.0
2007-03-29 02:55:00,1.15949,1.15949,1.15935,1.15935,109899997.0
2007-03-29 02:56:00,1.1594,1.1594,1.1594,1.1594,800000.0
2007-03-29 02:57:00,1.15937,1.15958,1.15928,1.15944,191200002.0
2007-03-29 02:58:00,1.1594,1.1594,1.15937,1.15937,57800001.0
2007-03-29 02:59:00,1.15952,1.15952,1.1593,1.15946,140700002.0
2007-03-29 03:00:00,1.15942,1.1595,1.15938,1.1595,70300000.0
2007-03-29 03:01:00,1.15945,1.15945,1.15945,1.15945,39900000.0
2007-03-29 03:02:00,1.15947,1.15953,1.15944,1.15951,108399998.0
2007-03-29 03:03:00,1.1595,1.15951,1.15942,1.15942,122299997.0
2007-03-29 03:04:00,1.15948,1.15948,1.15948,1.15948,8800000.0
2007-03-29 03:05:00,1.1595,1.1595,1.1595,1.1595,49800001.0
2007-03-29 03:06:00,1.1595,1.1595,1.1595,1.1595,25600000.0
2007-03-29 03:07:00,1.15948,1.15949,1.15945,1.15945,64599999.0
2007-03-29 03:08:00,1.15947,1.15953,1.15947,1.15953,35599998.0
2007-03-29 03:09:00,1.15959,1.15959,1.15958,1.15958,35399999.0
2007-03-29 03:10:00,1.15935,1.15935,1.15935,1.15935,3200000.0
2007-03-29 03:11:00,1.15948,1.1595,1.15948,1.1595,31900001.0
2007-03-29 03:12:00,1.1595,1.1595,1.15948,1.15948,13400000.0
2007-03-29 03:13:00,1.15948,1.1595,1.15948,1.1595,25200000.0
2007-03-29 03:14:00,1.15925,1.15937,1.15918,1.15932,100100002.0
2007-03-29 03:15:00,1.15933,1.15943,1.15933,1.15935,27000000.0
2007-03-29 03:16:00,1.15928,1.15944,1.15926,1.15937,152499999.0
2007-03-29 03:17:00,1.1596,1.1596,1.15919,1.15927,49000001.0
2007-03-29 03:18:00,1.15932,1.15962,1.15932,1.15944,40500000.0
2007-03-29 03:19:00,1.15934,1.15934,1.15931,1.15931,23099999.0
2007-03-29 03:20:00,1.15933,1.15933,1.15929,1.15929,25500001.0
2007-03-29 03:21:00,1.15934,1.15936,1.15923,1.15923,44900001.0
2007-03-29 03:22:00,1.15928,1.15933,1.1592,1.15928,74000002.0
2007-03-29 03:23:00,1.15927,1.15927,1.1592,1.15924,73300001.0
2007-03-29 03:24:00,1.15918,1.15928,1.15916,1.15928,34500000.0
2007-03-29 03:25:00,1.15932,1.15932,1.15928,1.15928,12000000.0
2007-03-29 03:26:00,1.15922,1.15922,1.1589,1.15909,113699999.0
2007-03-29 03:27:00,1.15914,1.15914,1.15908,1.15913,67800001.0
2007-03-29 03:28:00,1.15907,1.1591,1.15883,1.1591,46900000.0
2007-03-29 03:29:00,1.15911,1.15914,1.15911,1.15914,32000001.0
2007-03-29 03:30:00,1.15913,1.15922,1.15913,1.15917,61500000.0
2007-03-29 03:31:00,1.15919,1.1593,1.15913,1.15913,54300000.0
2007-03-29 03:32:00,1.15905,1.15913,1.15891,1.15913,137499999.0
2007-03-29 03:33:00,1.15918,1.15918,1.15911,1.15913,132100003.0
2007-03-29 03:34:00,1.15905,1.15905,1.15884,1.15904,90600002.0
2007-03-29 03:35:00,1.15927,1.15927,1.15924,1.15924,55499999.0
2007-03-29 03:36:00,1.15898,1.15907,1.15891,1.15907,115300002.0
2007-03-29 03:37:00,1.15917,1.15917,1.15916,1.15916,29700001.0
2007-03-29 03:38:00,1.15914,1.15923,1.15914,1.15923,20700000.0
2007-03-29 03:39:00,1.15918,1.15918,1.15918,1.15918,3200000.0
2007-03-29 03:40:00,1.15901,1.15908,1.15886,1.15886,63800001.0
2007-03-29 03:41:00,1.1592,1.15923,1.1591,1.1591,108600003.0
2007-03-29 03:42:00,1.15917,1.15917,1.15906,1.15906,43700000.0
2007-03-29 03:43:00,1.15899,1.15907,1.15898,1.159,65799999.0
2007-03-29 03:44:00,1.15901,1.15902,1.15894,1.159,209299999.0
2007-03-29 03:45:00,1.15902,1.15903,1.15897,1.15897,8000000.0
2007-03-29 03:46:00,1.15908,1.15908,1.15897,1.15901,37399998.0
2007-03-29 03:47:00,1.15899,1.15908,1.15894,1.15897,50900000.0
2007-03-29 03:48:00,1.15896,1.15901,1.15896,1.159,129600001.0
2007-03-29 03:49:00,1.15905,1.15905,1.159,1.159,23900000.0
2007-03-29 03:50:00,1.15893,1.15893,1.1589,1.15893,20800000.0
2007-03-29 03:51:00,1.15869,1.15892,1.15869,1.15885,49400000.0
2007-03-29 03:52:00,1.15871,1.1588,1.1587,1.15879,82699999.0
2007-03-29 03:53:00,1.15886,1.15886,1.15884,1.15884,2400000.0
2007-03-29 03:54:00,1.15877,1.15886,1.15871,1.15872,28800000.0
2007-03-29 03:55:00,1.15862,1.15874,1.15857,1.15857,170599998.0
2007-03-29 03:56:00,1.15863,1.15876,1.15849,1.15862,175700000.0
2007-03-29 03:57:00,1.1586,1.1586,1.15853,1.15858,50100000.0
2007-03-29 03:58:00,1.15828,1.1585,1.15828,1.1585,71899999.0
2007-03-29 03:59:00,1.15869,1.15869,1.15859,1.15859,44000000.0
2007-03-29 04:00:00,1.15862,1.15863,1.15862,1.15863,27400000.0
2007-03-29 04:01:00,1.15868,1.15868,1.15862,1.15862,56000000.0
2007-03-29 04:02:00,1.15862,1.15862,1.15848,1.15848,9100000.0
2007-03-29 04:03:00,1.1584,1.1585,1.15836,1.15836,175600001.0
2007-03-29 04:04:00,1.15842,1.15842,1.15804,1.15825,109400002.0
2007-03-29 04:05:00,1.1585,1.1585,1.1585,1.1585,6400000.0
2007-03-29 04:06:00,1.15857,1.15863,1.15855,1.15863,48699999.0
2007-03-29 04:07:00,1.1586,1.1586,1.1586,1.1586,4000000.0
2007-03-29 04:08:00,1.15857,1.15867,1.15853,1.15867,136800002.0
2007-03-29 04:09:00,1.1585,1.15859,1.15848,1.15852,78800000.0
2007-03-29 04:10:00,1.15847,1.15847,1.15832,1.15845,109099999.0
2007-03-29 04:11:00,1.15851,1.15851,1.15834,1.15839,68700001.0
2007-03-29 04:12:00,1.1586,1.15865,1.1586,1.15865,48500002.0
2007-03-29 04:13:00,1.15862,1.15878,1.15862,1.15868,132500000.0
2007-03-29 04:14:00,1.1587,1.1587,1.1587,1.1587,19200001.0
2007-03-29 04:15:00,1.15879,1.15881,1.15876,1.15881,34300001.0
2007-03-29 04:16:00,1.15874,1.15878,1.15871,1.15878,31300000.0
2007-03-29 04:17:00,1.15867,1.15868,1.15864,1.15868,69899999.0
2007-03-29 04:18:00,1.15847,1.15857,1.15835,1.15856,141199997.0
2007-03-29 04:19:00,1.15858,1.15865,1.15855,1.15855,53900000.0
2007-03-29 04:20:00,1.15852,1.15855,1.15829,1.15829,99799999.0
2007-03-29 04:21:00,1.15859,1.15859,1.15852,1.15857,49500001.0
2007-03-29 04:22:00,1.15865,1.15865,1.15865,1.15865,38900002.0
2007-03-29 04:23:00,1.15848,1.15848,1.15848,1.15848,15900000.0
2007-03-29 04:24:00,1.15854,1.15861,1.15853,1.15853,29300000.0
2007-03-29 04:25:00,1.15845,1.15845,1.15845,1.15845,35000000.0
2007-03-29 04:26:00,1.15873,1.15875,1.15865,1.15875,84700000.0
2007-03-29 04:27:00,1.1587,1.15873,1.15857,1.15864,146800001.0
2007-03-29 04:28:00,1.15848,1.15864,1.15842,1.15845,64100000.0
2007-03-29 04:29:00,1.15866,1.15869,1.15866,1.15869,20700000.0
2007-03-29 04:30:00,1.15856,1.15863,1.15856,1.15861,53800000.0
2007-03-29 04:31:00,1.15855,1.15857,1.15852,1.15856,55800000.0
2007-03-29 04:32:00,1.1587,1.15878,1.1587,1.15875,61699999.0
2007-03-29 04:33:00,1.15881,1.15901,1.15881,1.15887,33500000.0
2007-03-29 04:34:00,1.15855,1.15878,1.15855,1.15877,44200000.0
2007-03-29 04:35:00,1.15854,1.15865,1.15854,1.15865,45599999.0
2007-03-29 04:36:00,1.15875,1.15881,1.15872,1.15872,43500000.0
2007-03-29 04:37:00,1.1588,1.1588,1.1588,1.1588,38999999.0
2007-03-29 04:38:00,1.15873,1.15882,1.1587,1.1587,133500000.0
2007-03-29 04:39:00,1.15877,1.15883,1.15874,1.15883,36100000.0
2007-03-29 04:40:00,1.15879,1.15889,1.15879,1.15889,78099999.0
2007-03-29 04:41:00,1.15901,1.15904,1.1589,1.15902,99090001.0
2007-03-29 04:42:00,1.15892,1.15893,1.15865,1.15884,143500001.0
2007-03-29 04:43:00,1.15902,1.15902,1.1589,1.1589,10500000.0
2007-03-29 04:44:00,1.15877,1.15879,1.15861,1.15879,121999999.0
2007-03-29 04:45:00,1.159,1.15906,1.159,1.15903,55699999.0
2007-03-29 04:46:00,1.15887,1.15902,1.15887,1.15899,27200000.0
2007-03-29 04:47:00,1.15902,1.15917,1.15902,1.15908,8800000.0
2007-03-29 04:48:00,1.15897,1.15897,1.15873,1.1589,63800000.0
2007-03-29 04:49:00,1.15924,1.15926,1.15924,1.15926,30500000.0
2007-03-29 04:50:00,1.15935,1.15945,1.15935,1.15945,32700000.0
2007-03-29 04:51:00,1.15915,1.1594,1.15901,1.1594,90600000.0
2007-03-29 04:52:00,1.15928,1.15939,1.15912,1.15939,75900000.0
2007-03-29 04:53:00,1.15935,1.15936,1.15915,1.15936,131000001.0
2007-03-29 04:54:00,1.15917,1.15939,1.15917,1.15931,138599999.0
2007-03-29 04:55:00,1.15937,1.15958,1.15937,1.15958,61099998.0
2007-03-29 04:56:00,1.15954,1.15954,1.15953,1.15953,18500000.0
2007-03-29 04:57:00,1.15925,1.15933,1.15925,1.15932,55899999.0
2007-03-29 04:58:00,1.15948,1.15955,1.15939,1.15955,53500001.0
2007-03-29 04:59:00,1.15935,1.15935,1.1593,1.1593,15200000.0
2007-03-29 05:00:00,1.15945,1.15951,1.15911,1.15937,92700000.0
2007-03-29 05:01:00,1.15958,1.15958,1.15919,1.15943,128800001.0
2007-03-29 05:02:00,1.15947,1.15953,1.15942,1.15942,148600000.0
2007-03-29 05:03:00,1.15941,1.15952,1.15941,1.15952,59900002.0
2007-03-29 05:04:00,1.15943,1.15956,1.15921,1.15941,228100000.0
2007-03-29 05:05:00,1.15935,1.15946,1.15935,1.15935,127800002.0
2007-03-29 05:06:00,1.15935,1.15945,1.1593,1.15935,144900003.0
2007-03-29 05:07:00,1.15932,1.15953,1.15932,1.15939,153199999.0
2007-03-29 05:08:00,1.15933,1.15933,1.15917,1.15928,71099998.0
2007-03-29 05:09:00,1.15948,1.15948,1.15942,1.15942,4900000.0
2007-03-29 05:10:00,1.15955,1.1596,1.15955,1.1596,63300002.0
2007-03-29 05:11:00,1.15927,1.15947,1.15927,1.15947,102700002.0
2007-03-29 05:12:00,1.15957,1.15969,1.15938,1.15944,199900000.0
2007-03-29 05:13:00,1.15943,1.15957,1.15943,1.15951,57399998.0
2007-03-29 05:14:00,1.1596,1.1596,1.15955,1.15955,35500001.0
2007-03-29 05:15:00,1.15946,1.1596,1.15944,1.15957,153099999.0
2007-03-29 05:16:00,1.15953,1.15966,1.15947,1.15948,198900001.0
2007-03-29 05:17:00,1.15948,1.15953,1.15948,1.15953,50799999.0
2007-03-29 05:18:00,1.15941,1.15953,1.15941,1.15947,65300001.0
2007-03-29 05:19:00,1.1596,1.15965,1.15955,1.15955,29590000.0
2007-03-29 05:20:00,1.15956,1.15971,1.15956,1.15962,165099999.0
2007-03-29 05:21:00,1.15952,1.15953,1.15952,1.15953,25800000.0
2007-03-29 05:22:00,1.15917,1.15948,1.15917,1.15948,64499999.0
2007-03-29 05:23:00,1.15953,1.15957,1.15948,1.15956,34200000.0
2007-03-29 05:24:00,1.15955,1.15964,1.15954,1.15964,125600002.0
2007-03-29 05:25:00,1.15941,1.15954,1.15926,1.15945,403600003.0
2007-03-29 05:26:00,1.15957,1.15957,1.15948,1.15953,139800000.0
2007-03-29 05:27:00,1.15935,1.15935,1.1591,1.15932,77899998.0
2007-03-29 05:28:00,1.15955,1.1596,1.15955,1.1596,14700000.0
2007-03-29 05:29:00,1.15953,1.15953,1.15945,1.15947,94000002.0
2007-03-29 05:30:00,1.15945,1.15962,1.15945,1.15958,238299996.0
2007-03-29 05:31:00,1.15957,1.1596,1.15948,1.1596,70200000.0
2007-03-29 05:32:00,1.15959,1.15966,1.15954,1.1596,349490002.0
2007-03-29 05:33:00,1.15929,1.15942,1.15912,1.1592,107799998.0
2007-03-29 05:34:00,1.15927,1.15942,1.15916,1.15942,93900001.0
2007-03-29 05:35:00,1.15945,1.15945,1.1594,1.1594,225199999.0
2007-03-29 05:36:00,1.1594,1.1594,1.1594,1.1594,141300002.0
2007-03-29 05:37:00,1.15935,1.15949,1.15935,1.15935,99499999.0
2007-03-29 05:38:00,1.15955,1.15965,1.15955,1.15965,199399998.0
2007-03-29 05:39:00,1.15962,1.15962,1.15946,1.15956,25600000.0
2007-03-29 05:40:00,1.1596,1.1596,1.15955,1.15955,58400000.0
2007-03-29 05:41:00,1.15962,1.15973,1.15962,1.15973,70800000.0
2007-03-29 05:42:00,1.15971,1.15971,1.15964,1.15964,33599999.0
2007-03-29 05:43:00,1.15961,1.15982,1.15961,1.15982,193100000.0
2007-03-29 05:44:00,1.15965,1.15976,1.15962,1.15976,108800000.0
2007-03-29 05:45:00,1.15949,1.15976,1.15947,1.15969,155100001.0
2007-03-29 05:46:00,1.15956,1.15957,1.15944,1.15957,138900000.0
2007-03-29 05:47:00,1.15962,1.15973,1.15962,1.15963,152300003.0
2007-03-29 05:48:00,1.15968,1.15968,1.15962,1.15962,31500001.0
2007-03-29 05:49:00,1.15958,1.1596,1.15955,1.1596,38200000.0
2007-03-29 05:50:00,1.15961,1.15966,1.15952,1.15952,273799999.0
2007-03-29 05:51:00,1.1596,1.1596,1.15955,1.15958,167400002.0
2007-03-29 05:52:00,1.1596,1.1596,1.15947,1.15955,122500002.0
2007-03-29 05:53:00,1.1594,1.1595,1.15925,1.1595,123899996.0
2007-03-29 05:54:00,1.15947,1.15962,1.15947,1.15959,62000000.0
2007-03-29 05:55:00,1.1596,1.15965,1.15955,1.15965,106500001.0
2007-03-29 05:56:00,1.15959,1.15959,1.15942,1.15946,120999999.0
2007-03-29 05:57:00,1.15947,1.15974,1.15947,1.15963,340899998.0
2007-03-29 05:58:00,1.1597,1.1597,1.15968,1.1597,117300000.0
2007-03-29 05:59:00,1.1596,1.15968,1.15954,1.15968,236799999.0
2007-03-29 06:00:00,1.15963,1.15972,1.1596,1.1596,88700000.0
2007-03-29 06:01:00,1.15958,1.15963,1.15945,1.15963,56400001.0
2007-03-29 06:02:00,1.15978,1.15978,1.15978,1.15978,26799999.0
2007-03-29 06:03:00,1.15958,1.15963,1.15949,1.15958,147500000.0
2007-03-29 06:04:00,1.15965,1.15975,1.15965,1.15975,12800000.0
2007-03-29 06:05:00,1.15955,1.15963,1.15934,1.15963,274999999.0
2007-03-29 06:06:00,1.15968,1.15968,1.15962,1.15962,194800004.0
2007-03-29 06:07:00,1.15962,1.15967,1.15932,1.15939,160700002.0
2007-03-29 06:08:00,1.15952,1.1596,1.15952,1.1596,133099999.0
2007-03-29 06:09:00,1.15963,1.15967,1.15957,1.15957,118400002.0
2007-03-29 06:10:00,1.15962,1.15973,1.15962,1.15973,56600002.0
2007-03-29 06:11:00,1.1597,1.1597,1.15965,1.1597,169700002.0
2007-03-29 06:12:00,1.15968,1.1597,1.15965,1.15965,189600005.0
2007-03-29 06:13:00,1.15955,1.15982,1.15943,1.1596,220599999.0
2007-03-29 06:14:00,1.15944,1.15973,1.15944,1.15973,78300000.0
2007-03-29 06:15:00,1.15965,1.15967,1.15958,1.15958,113699999.0
2007-03-29 06:16:00,1.15962,1.1597,1.15962,1.1597,220699995.0
2007-03-29 06:17:00,1.15968,1.15968,1.15956,1.15964,60600001.0
2007-03-29 06:18:00,1.15966,1.15966,1.1596,1.15963,99800000.0
2007-03-29 06:19:00,1.1593,1.1596,1.15923,1.15932,278100000.0
2007-03-29 06:20:00,1.15922,1.15952,1.15922,1.15924,303400001.0
2007-03-29 06:21:00,1.15962,1.15962,1.15952,1.15954,162000002.0
2007-03-29 06:22:00,1.15945,1.15945,1.15925,1.15925,50600001.0
2007-03-29 06:23:00,1.15925,1.15951,1.15925,1.15949,55000000.0
2007-03-29 06:24:00,1.15913,1.15943,1.15913,1.15943,99400001.0
2007-03-29 06:25:00,1.15947,1.15948,1.15943,1.15948,95799999.0
2007-03-29 06:26:00,1.1595,1.1596,1.1595,1.1596,138800000.0
2007-03-29 06:27:00,1.15955,1.15955,1.15948,1.15955,138199999.0
2007-03-29 06:28:00,1.15955,1.15955,1.15955,1.15955,22000000.0
2007-03-29 06:29:00,1.15952,1.15952,1.15934,1.15935,43300000.0
2007-03-29 06:30:00,1.15923,1.15942,1.15923,1.15942,189899998.0
2007-03-29 06:31:00,1.15947,1.15958,1.15942,1.15954,276989996.0
2007-03-29 06:32:00,1.15924,1.15942,1.15924,1.1594,135900000.0
2007-03-29 06:33:00,1.15955,1.15955,1.15955,1.15955,12400000.0
2007-03-29 06:34:00,1.15935,1.15945,1.15935,1.1594,68600000.0
2007-03-29 06:35:00,1.15955,1.15955,1.1594,1.15948,82300001.0
2007-03-29 06:36:00,1.15947,1.15947,1.15929,1.15932,24600000.0
2007-03-29 06:37:00,1.15938,1.15938,1.15925,1.15933,125500000.0
2007-03-29 06:38:00,1.15948,1.15948,1.15947,1.15947,35799998.0
2007-03-29 06:39:00,1.15939,1.15944,1.15922,1.15932,83999998.0
2007-03-29 06:40:00,1.15943,1.15947,1.15937,1.15937,80800000.0
2007-03-29 06:41:00,1.1594,1.15945,1.15935,1.1594,138000004.0
2007-03-29 06:42:00,1.15935,1.15935,1.1593,1.15935,84000000.0
2007-03-29 06:43:00,1.15926,1.15926,1.15895,1.15903,83500000.0
2007-03-29 06:44:00,1.15913,1.15923,1.15907,1.15909,115799999.0
2007-03-29 06:45:00,1.15937,1.1594,1.15932,1.1594,229000001.0
2007-03-29 06:46:00,1.15915,1.15935,1.15905,1.15935,564000001.0
2007-03-29 06:47:00,1.15926,1.15937,1.1592,1.1593,290390001.0
2007-03-29 06:48:00,1.15935,1.15942,1.15935,1.1594,335700002.0
2007-03-29 06:49:00,1.1594,1.15945,1.15935,1.15945,403689999.0
2007-03-29 06:50:00,1.15938,1.15943,1.1593,1.15943,127700000.0
2007-03-29 06:51:00,1.1593,1.1593,1.15906,1.1592,197300000.0
2007-03-29 06:52:00,1.15929,1.15929,1.15901,1.1592,601000005.0
2007-03-29 06:53:00,1.15937,1.15948,1.15937,1.15948,115699999.0
2007-03-29 06:54:00,1.1594,1.15948,1.1593,1.15943,701400004.0
2007-03-29 06:55:00,1.15932,1.15932,1.15911,1.15918,651199997.0
2007-03-29 06:56:00,1.15935,1.15942,1.15929,1.15937,614800004.0
2007-03-29 06:57:00,1.15897,1.15922,1.15897,1.15917,138800003.0
2007-03-29 06:58:00,1.1593,1.15935,1.15925,1.1593,653500003.0
2007-03-29 06:59:00,1.15929,1.15953,1.15929,1.15942,944399997.0
2007-03-29 07:00:00,1.15959,1.15967,1.15957,1.15957,242400000.0
2007-03-29 07:01:00,1.15964,1.15971,1.15964,1.1597,319199999.0
2007-03-29 07:02:00,1.15971,1.15971,1.15959,1.15966,359400002.0
2007-03-29 07:03:00,1.15969,1.15969,1.15957,1.15968,495500003.0
2007-03-29 07:04:00,1.15957,1.15963,1.15947,1.15954,208799997.0
2007-03-29 07:05:00,1.15965,1.15975,1.1596,1.1597,382400000.0
2007-03-29 07:06:00,1.15965,1.1598,1.15965,1.15968,275800000.0
2007-03-29 07:07:00,1.1597,1.15975,1.1597,1.15975,77300001.0
2007-03-29 07:08:00,1.15974,1.15981,1.15974,1.15981,32900001.0
2007-03-29 07:09:00,1.15978,1.15978,1.15972,1.15972,150200000.0
2007-03-29 07:10:00,1.15946,1.15964,1.15939,1.15939,352700006.0
2007-03-29 07:11:00,1.15975,1.15975,1.15975,1.15975,4000000.0
2007-03-29 07:12:00,1.15972,1.15975,1.1597,1.15975,122000002.0
2007-03-29 07:13:00,1.15975,1.15975,1.15965,1.15965,242000001.0
2007-03-29 07:14:00,1.15962,1.15978,1.15961,1.15978,302800000.0
2007-03-29 07:15:00,1.1598,1.1598,1.15973,1.15973,5600000.0
2007-03-29 07:16:00,1.15971,1.15983,1.15967,1.15976,151199998.0
2007-03-29 07:17:00,1.15976,1.15979,1.15971,1.15979,509499998.0
2007-03-29 07:18:00,1.15978,1.15978,1.15964,1.15965,416000003.0
2007-03-29 07:19:00,1.15967,1.15986,1.15967,1.15978,299399999.0
2007-03-29 07:20:00,1.15978,1.15984,1.15972,1.15979,425300002.0
2007-03-29 07:21:00,1.15977,1.15977,1.15964,1.15966,239400001.0
2007-03-29 07:22:00,1.15965,1.15978,1.15964,1.15978,225200000.0
2007-03-29 07:23:00,1.15975,1.15975,1.15952,1.15968,457400004.0
2007-03-29 07:24:00,1.15968,1.15977,1.15958,1.15977,145699999.0
2007-03-29 07:25:00,1.15981,1.15981,1.15968,1.1597,127000001.0
2007-03-29 07:26:00,1.15972,1.1598,1.15972,1.15975,258800002.0
2007-03-29 07:27:00,1.1598,1.1598,1.15972,1.15972,221200000.0
2007-03-29 07:28:00,1.15983,1.15983,1.1594,1.15975,439100005.0
2007-03-29 07:29:00,1.15975,1.15975,1.15947,1.15954,344299999.0
2007-03-29 07:30:00,1.15938,1.15974,1.15938,1.15955,404699999.0
2007-03-29 07:31:00,1.1596,1.15965,1.15955,1.15957,691600003.0
2007-03-29 07:32:00,1.15952,1.15967,1.15952,1.15953,133600000.0
2007-03-29 07:33:00,1.15955,1.15961,1.15953,1.15961,221700002.0
2007-03-29 07:34:00,1.15965,1.15967,1.15962,1.15963,174200001.0
2007-03-29 07:35:00,1.15955,1.15967,1.15951,1.15967,367000003.0
2007-03-29 07:36:00,1.15965,1.15968,1.15953,1.15953,385800002.0
2007-03-29 07:37:00,1.15959,1.15967,1.15957,1.15961,450100002.0
2007-03-29 07:38:00,1.15957,1.15973,1.15957,1.15967,370899997.0
2007-03-29 07:39:00,1.15935,1.15968,1.15935,1.15951,249900000.0
2007-03-29 07:40:00,1.15968,1.15974,1.1596,1.15966,61900001.0
2007-03-29 07:41:00,1.15966,1.15978,1.15966,1.15971,192600001.0
2007-03-29 07:42:00,1.15963,1.15963,1.15946,1.15952,357100002.0
2007-03-29 07:43:00,1.15968,1.15977,1.15964,1.15973,746599997.0
2007-03-29 07:44:00,1.15961,1.15977,1.1596,1.15977,564500002.0
2007-03-29 07:45:00,1.15972,1.15972,1.15955,1.15955,131600001.0
2007-03-29 07:46:00,1.15953,1.15974,1.15947,1.15947,182999996.0
2007-03-29 07:47:00,1.15892,1.15959,1.15892,1.15947,549300003.0
2007-03-29 07:48:00,1.15961,1.15974,1.15961,1.15974,232599998.0
2007-03-29 07:49:00,1.15977,1.15977,1.15973,1.15974,80699997.0
2007-03-29 07:50:00,1.15978,1.15985,1.15975,1.15975,264899996.0
2007-03-29 07:51:00,1.15982,1.15987,1.15977,1.15977,250599996.0
2007-03-29 07:52:00,1.15975,1.15983,1.15969,1.1597,245100004.0
2007-03-29 07:53:00,1.15973,1.1598,1.15973,1.1598,122999999.0
2007-03-29 07:54:00,1.15978,1.15978,1.15978,1.15978,3200000.0
2007-03-29 07:55:00,1.15978,1.15985,1.15978,1.15985,149699999.0
2007-03-29 07:56:00,1.15968,1.15986,1.15955,1.15963,397499996.0
2007-03-29 07:57:00,1.15962,1.15968,1.15957,1.15962,33500000.0
2007-03-29 07:58:00,1.15982,1.15987,1.15982,1.15982,77300002.0
2007-03-29 07:59:00,1.15984,1.15984,1.15974,1.15975,78400000.0
2007-03-29 08:00:00,1.15969,1.15983,1.15969,1.1598,134500001.0
2007-03-29 08:01:00,1.15977,1.15977,1.15968,1.15971,126000000.0
2007-03-29 08:02:00,1.15973,1.15978,1.15971,1.15974,214400001.0
2007-03-29 08:03:00,1.15975,1.15987,1.15975,1.15987,232899999.0
2007-03-29 08:04:00,1.1598,1.15987,1.1598,1.15987,17500000.0
2007-03-29 08:05:00,1.15978,1.15978,1.15977,1.15977,20100000.0
2007-03-29 08:06:00,1.15975,1.15986,1.15975,1.1598,149100001.0
2007-03-29 08:07:00,1.15978,1.1598,1.15978,1.1598,20700000.0
2007-03-29 08:08:00,1.15977,1.15977,1.15975,1.15975,15300000.0
2007-03-29 08:09:00,1.15979,1.15979,1.15925,1.15925,49400001.0
2007-03-29 08:10:00,1.1598,1.15985,1.1598,1.1598,164299999.0
2007-03-29 08:11:00,1.1598,1.1598,1.1598,1.1598,18500000.0
2007-03-29 08:12:00,1.15987,1.15987,1.1598,1.1598,66000000.0
2007-03-29 08:13:00,1.15984,1.15985,1.15981,1.15981,23400001.0
2007-03-29 08:14:00,1.15981,1.15983,1.15975,1.15975,131800003.0
2007-03-29 08:15:00,1.15977,1.15988,1.15977,1.15988,47899999.0
2007-03-29 08:16:00,1.15943,1.15973,1.15922,1.15973,86600000.0
2007-03-29 08:17:00,1.15988,1.15988,1.1596,1.1596,164599996.0
2007-03-29 08:18:00,1.15962,1.15968,1.15962,1.15968,298699998.0
2007-03-29 08:19:00,1.15972,1.15972,1.15951,1.15957,234100001.0
2007-03-29 08:20:00,1.15939,1.15954,1.15909,1.15933,425500004.0
2007-03-29 08:21:00,1.15953,1.15967,1.15948,1.15952,198000000.0
2007-03-29 08:22:00,1.1596,1.15963,1.1595,1.15957,413600002.0
2007-03-29 08:23:00,1.15947,1.15947,1.15942,1.15942,77900000.0
2007-03-29 08:24:00,1.15949,1.15954,1.15944,1.15952,81500000.0
2007-03-29 08:25:00,1.15964,1.15964,1.15961,1.15961,9600000.0
2007-03-29 08:26:00,1.15965,1.1597,1.15965,1.15965,367599996.0
2007-03-29 08:27:00,1.15968,1.1597,1.15968,1.1597,32900001.0
2007-03-29 08:28:00,1.1597,1.1597,1.1597,1.1597,126500000.0
2007-03-29 08:29:00,1.1597,1.15975,1.15965,1.15975,194499999.0
2007-03-29 08:30:00,1.15969,1.15969,1.15962,1.15963,93099999.0
2007-03-29 08:31:00,1.1596,1.15965,1.1596,1.1596,177200000.0
2007-03-29 08:32:00,1.15958,1.15971,1.15958,1.15963,393099999.0
2007-03-29 08:33:00,1.15961,1.15965,1.15955,1.15965,118499998.0
2007-03-29 08:34:00,1.15965,1.15967,1.15964,1.15965,22600000.0
2007-03-29 08:35:00,1.15967,1.15977,1.15966,1.15977,58999998.0
2007-03-29 08:36:00,1.15976,1.1599,1.15976,1.1599,200900001.0
2007-03-29 08:37:00,1.15985,1.1599,1.15982,1.1599,187000000.0
2007-03-29 08:38:00,1.15987,1.1599,1.15987,1.1599,264999996.0
2007-03-29 08:39:00,1.1594,1.16,1.1594,1.15946,107800000.0
2007-03-29 08:40:00,1.15988,1.15988,1.1598,1.1598,131200000.0
2007-03-29 08:41:00,1.15988,1.15998,1.15985,1.15994,420900001.0
2007-03-29 08:42:00,1.15992,1.16003,1.15988,1.1599,264600001.0
2007-03-29 08:43:00,1.15985,1.15987,1.15983,1.15985,202099998.0
2007-03-29 08:44:00,1.15986,1.1599,1.15981,1.1599,180100000.0
2007-03-29 08:45:00,1.15992,1.15992,1.15975,1.15977,307099999.0
2007-03-29 08:46:00,1.15985,1.16008,1.15981,1.15996,217700002.0
2007-03-29 08:47:00,1.15993,1.16006,1.15991,1.16002,199199999.0
2007-03-29 08:48:00,1.15997,1.16,1.1599,1.15995,419599996.0
2007-03-29 08:49:00,1.15995,1.16001,1.15977,1.15977,24300000.0
2007-03-29 08:50:00,1.15972,1.15984,1.15968,1.15981,634800000.0
2007-03-29 08:51:00,1.15987,1.16053,1.15987,1.16053,678600005.0
2007-03-29 08:52:00,1.16062,1.16071,1.1606,1.1606,48500000.0
2007-03-29 08:53:00,1.16056,1.16064,1.16049,1.16051,338600000.0
2007-03-29 08:54:00,1.16045,1.16063,1.16045,1.16059,474300000.0
2007-03-29 08:55:00,1.1606,1.16077,1.16057,1.16062,206900002.0
2007-03-29 08:56:00,1.16055,1.16069,1.16054,1.16059,434000001.0
2007-03-29 08:57:00,1.1606,1.16067,1.16053,1.16067,380000003.0
2007-03-29 08:58:00,1.16064,1.16064,1.16047,1.16059,129300005.0
2007-03-29 08:59:00,1.16072,1.16078,1.16065,1.16067,185500001.0
2007-03-29 09:00:00,1.16065,1.16091,1.16065,1.16083,517800002.0
2007-03-29 09:01:00,1.16094,1.16115,1.16087,1.16115,188100004.0
2007-03-29 09:02:00,1.16112,1.16114,1.16099,1.16108,389600000.0
2007-03-29 09:03:00,1.16112,1.16119,1.1611,1.16116,212200000.0
2007-03-29 09:04:00,1.16109,1.16116,1.16091,1.16092,377700005.0
2007-03-29 09:05:00,1.16093,1.16107,1.16089,1.16107,154800000.0
2007-03-29 09:06:00,1.16112,1.16116,1.16084,1.16084,518800002.0
2007-03-29 09:07:00,1.1608,1.16082,1.16062,1.16078,77800002.0
2007-03-29 09:08:00,1.16078,1.16087,1.16076,1.16077,149100002.0
2007-03-29 09:09:00,1.16078,1.16078,1.16055,1.16055,111400001.0
2007-03-29 09:10:00,1.16054,1.16054,1.16025,1.16028,94399998.0
2007-03-29 09:11:00,1.16024,1.16038,1.16018,1.16022,116800001.0
2007-03-29 09:12:00,1.1602,1.1602,1.1602,1.1602,47000000.0
2007-03-29 09:13:00,1.16022,1.16029,1.1602,1.16025,237399998.0
2007-03-29 09:14:00,1.16023,1.16034,1.16022,1.16027,409999999.0
2007-03-29 09:15:00,1.16025,1.16027,1.16015,1.1602,365799999.0
2007-03-29 09:16:00,1.15977,1.16024,1.15952,1.16001,479000002.0
2007-03-29 09:17:00,1.1602,1.1602,1.15992,1.16001,336600001.0
2007-03-29 09:18:00,1.15995,1.16007,1.15995,1.16,353999995.0
2007-03-29 09:19:00,1.15991,1.15991,1.15952,1.15952,678899997.0
2007-03-29 09:20:00,1.15945,1.15946,1.15936,1.15941,152800001.0
2007-03-29 09:21:00,1.15936,1.15936,1.15896,1.15903,187800002.0
2007-03-29 09:22:00,1.15895,1.15903,1.15895,1.159,91299997.0
2007-03-29 09:23:00,1.15904,1.15925,1.15904,1.1591,342900004.0
2007-03-29 09:24:00,1.1591,1.15916,1.15896,1.15915,502800007.0
2007-03-29 09:25:00,1.15915,1.15915,1.15908,1.15912,341400001.0
2007-03-29 09:26:00,1.15915,1.15934,1.1591,1.15927,542599995.0
2007-03-29 09:27:00,1.15932,1.1595,1.1593,1.1595,336899999.0
2007-03-29 09:28:00,1.15953,1.15968,1.15953,1.15968,510300001.0
2007-03-29 09:29:00,1.15968,1.15988,1.15968,1.15988,962300005.0
2007-03-29 09:30:00,1.15992,1.16007,1.15992,1.16,252399999.0
2007-03-29 09:31:00,1.16003,1.16012,1.16001,1.16007,289599999.0
2007-03-29 09:32:00,1.16005,1.16009,1.15996,1.15996,748800006.0
2007-03-29 09:33:00,1.15985,1.16001,1.15983,1.15994,1022000002.0
2007-03-29 09:34:00,1.15998,1.15998,1.15986,1.15998,417599999.0
2007-03-29 09:35:00,1.16005,1.16019,1.16004,1.16018,585000004.0
2007-03-29 09:36:00,1.16019,1.16019,1.16006,1.16015,398300004.0
2007-03-29 09:37:00,1.16014,1.16014,1.15993,1.15993,283800000.0
2007-03-29 09:38:00,1.15965,1.15999,1.15961,1.15975,169300000.0
2007-03-29 09:39:00,1.15985,1.15995,1.1598,1.15995,658500004.0
2007-03-29 09:40:00,1.15995,1.16003,1.15995,1.16003,188900000.0
2007-03-29 09:41:00,1.15997,1.16005,1.15993,1.15996,592099999.0
2007-03-29 09:42:00,1.15997,1.16001,1.15984,1.15998,902199999.0
2007-03-29 09:43:00,1.15998,1.16,1.15987,1.15994,456899999.0
2007-03-29 09:44:00,1.1599,1.16004,1.15985,1.15998,766600002.0
2007-03-29 09:45:00,1.15996,1.16011,1.15996,1.16005,387499997.0
2007-03-29 09:46:00,1.16002,1.16002,1.15982,1.15996,471300000.0
2007-03-29 09:47:00,1.15987,1.15995,1.15987,1.15995,104100001.0
2007-03-29 09:48:00,1.15992,1.15992,1.1597,1.1599,776600004.0
2007-03-29 09:49:00,1.15987,1.15998,1.15981,1.15987,696399995.0
2007-03-29 09:50:00,1.15955,1.15981,1.15955,1.15978,624299997.0
2007-03-29 09:51:00,1.15985,1.15996,1.15979,1.1599,924600002.0
2007-03-29 09:52:00,1.15992,1.16004,1.15988,1.15998,1132500004.0
2007-03-29 09:53:00,1.15978,1.15986,1.15917,1.15971,556699998.0
2007-03-29 09:54:00,1.16,1.16001,1.15983,1.15998,1103100006.0
2007-03-29 09:55:00,1.15994,1.16009,1.15989,1.15989,892099996.0
2007-03-29 09:56:00,1.15989,1.16004,1.15989,1.15995,740900004.0
2007-03-29 09:57:00,1.15997,1.16005,1.15994,1.15996,1086400006.0
2007-03-29 09:58:00,1.15995,1.16002,1.15991,1.15992,620200001.0
2007-03-29 09:59:00,1.15994,1.16003,1.15992,1.15992,22900000.0
2007-03-29 10:00:00,1.15996,1.15999,1.15993,1.15993,25400000.0
2007-03-29 10:01:00,1.15995,1.16006,1.15995,1.15997,118300001.0
2007-03-29 10:02:00,1.15998,1.16017,1.15995,1.16017,126100000.0
2007-03-29 10:03:00,1.16022,1.16044,1.16022,1.16033,74500000.0
2007-03-29 10:04:00,1.16028,1.16037,1.16028,1.16037,27900000.0
2007-03-29 10:05:00,1.16055,1.16055,1.1605,1.1605,54399999.0
2007-03-29 10:06:00,1.1605,1.1605,1.16046,1.16046,37600000.0
2007-03-29 10:07:00,1.16033,1.16033,1.16024,1.16025,36700000.0
2007-03-29 10:08:00,1.16022,1.16037,1.16022,1.16037,77299998.0
2007-03-29 10:09:00,1.16028,1.16032,1.16023,1.16023,16800000.0
2007-03-29 10:10:00,1.1602,1.16034,1.16017,1.16017,75800000.0
2007-03-29 10:11:00,1.16012,1.16018,1.16012,1.16013,48500002.0
2007-03-29 10:12:00,1.16023,1.16023,1.1602,1.1602,31500001.0
2007-03-29 10:13:00,1.16015,1.16015,1.16015,1.16015,10400000.0
2007-03-29 10:14:00,1.16024,1.16031,1.16024,1.16031,52700001.0
2007-03-29 10:15:00,1.16022,1.16024,1.16014,1.16014,61399997.0
2007-03-29 10:16:00,1.16018,1.16018,1.16012,1.16012,58699999.0
2007-03-29 10:17:00,1.16015,1.16028,1.16015,1.16023,40700000.0
2007-03-29 10:18:00,1.16015,1.16017,1.16012,1.16017,8800000.0
2007-03-29 10:19:00,1.1601,1.16024,1.1601,1.16011,61500000.0
2007-03-29 10:20:00,1.16013,1.16013,1.16006,1.16006,18800000.0
2007-03-29 10:21:00,1.16006,1.1601,1.16006,1.16009,17100000.0
2007-03-29 10:22:00,1.16017,1.16017,1.16013,1.16013,24399999.0
2007-03-29 10:23:00,1.16023,1.16023,1.16007,1.16007,43100000.0
2007-03-29 10:24:00,1.16012,1.16012,1.16012,1.16012,14300000.0
2007-03-29 10:25:00,1.15998,1.16007,1.15998,1.16007,36800000.0
2007-03-29 10:26:00,1.16005,1.16005,1.16005,1.16005,36599998.0
2007-03-29 10:27:00,1.16003,1.16009,1.16003,1.16009,35300001.0
2007-03-29 10:28:00,1.16008,1.16008,1.15994,1.15994,92399999.0
2007-03-29 10:29:00,1.1599,1.1599,1.1599,1.1599,200000.0
2007-03-29 10:30:00,1.1599,1.1599,1.1599,1.1599,9600000.0
2007-03-29 10:31:00,1.15987,1.15996,1.15985,1.15985,67100000.0
2007-03-29 10:32:00,1.15992,1.15993,1.15988,1.15988,16800000.0
2007-03-29 10:33:00,1.15995,1.16002,1.1599,1.1599,139499998.0
2007-03-29 10:34:00,1.15988,1.15988,1.15985,1.15985,22300000.0
2007-03-29 10:35:00,1.15992,1.15992,1.15987,1.15987,36700000.0
2007-03-29 10:36:00,1.1599,1.1599,1.15985,1.15985,53500000.0
2007-03-29 10:37:00,1.15985,1.1599,1.15985,1.1599,51200000.0
2007-03-29 10:38:00,1.15995,1.15995,1.15985,1.15985,58300000.0
2007-03-29 10:39:00,1.1599,1.1599,1.1599,1.1599,20900000.0
2007-03-29 10:40:00,1.1599,1.1599,1.1599,1.1599,14300000.0
2007-03-29 10:41:00,1.15988,1.15988,1.15957,1.15957,40300000.0
2007-03-29 10:42:00,1.15955,1.15955,1.15935,1.15935,109000001.0
2007-03-29 10:43:00,1.15936,1.15942,1.15929,1.15932,77699999.0
2007-03-29 10:44:00,1.15925,1.15925,1.15907,1.15916,102599999.0
2007-03-29 10:45:00,1.15919,1.15925,1.15919,1.15925,58400000.0
2007-03-29 10:46:00,1.1593,1.1593,1.1593,1.1593,11200000.0
2007-03-29 10:47:00,1.15927,1.15927,1.15923,1.15923,33700000.0
2007-03-29 10:48:00,1.15925,1.15925,1.15925,1.15925,11900000.0
2007-03-29 10:49:00,1.15924,1.15934,1.15923,1.15934,58600002.0
2007-03-29 10:50:00,1.1594,1.15956,1.1594,1.15947,128600000.0
2007-03-29 10:51:00,1.15942,1.15951,1.15937,1.15937,146300004.0
2007-03-29 10:52:00,1.15938,1.15938,1.15932,1.15932,75500001.0
2007-03-29 10:53:00,1.15934,1.15935,1.15919,1.15919,64700000.0
2007-03-29 10:54:00,1.15924,1.15926,1.15924,1.15926,12800000.0
2007-03-29 10:55:00,1.15927,1.15933,1.15927,1.15933,19300000.0
2007-03-29 10:56:00,1.15937,1.15968,1.15937,1.15968,77599999.0
2007-03-29 10:57:00,1.15964,1.15964,1.15949,1.15955,125800003.0
2007-03-29 10:58:00,1.1595,1.15959,1.15948,1.15959,42300001.0
2007-03-29 10:59:00,1.15957,1.15966,1.15957,1.15966,37800000.0
2007-03-29 11:00:00,1.15975,1.15975,1.15956,1.15967,179600000.0
2007-03-29 11:01:00,1.15966,1.15972,1.15966,1.15972,42200001.0
2007-03-29 11:02:00,1.15969,1.15976,1.15927,1.15929,150599998.0
2007-03-29 11:03:00,1.15962,1.15962,1.15961,1.15961,12000000.0
2007-03-29 11:04:00,1.1597,1.1597,1.1597,1.1597,800000.0
2007-03-29 11:05:00,1.15962,1.15978,1.15962,1.15977,31399999.0
2007-03-29 11:06:00,1.15959,1.15971,1.15948,1.15965,89800001.0
2007-03-29 11:07:00,1.15974,1.15978,1.15972,1.15972,19300000.0
2007-03-29 11:08:00,1.15971,1.15979,1.15962,1.15962,115600001.0
2007-03-29 11:09:00,1.15964,1.15967,1.15961,1.15963,82100000.0
2007-03-29 11:10:00,1.15975,1.15975,1.15975,1.15975,3200000.0
2007-03-29 11:11:00,1.15965,1.15965,1.15962,1.15962,31900000.0
2007-03-29 11:12:00,1.15975,1.15975,1.15975,1.15975,4000000.0
2007-03-29 11:13:00,1.15968,1.15972,1.15963,1.15972,151300000.0
2007-03-29 11:14:00,1.15973,1.15982,1.15973,1.15976,31999999.0
2007-03-29 11:15:00,1.15968,1.15968,1.15958,1.15958,10400000.0
2007-03-29 11:16:00,1.15963,1.15963,1.15937,1.15937,43100000.0
2007-03-29 11:17:00,1.15945,1.1595,1.15945,1.1595,40700002.0
2007-03-29 11:18:00,1.15949,1.15964,1.15944,1.15961,134199999.0
2007-03-29 11:19:00,1.15956,1.15968,1.15956,1.15962,12700000.0
2007-03-29 11:20:00,1.15969,1.15969,1.15948,1.15948,53500000.0
2007-03-29 11:21:00,1.15937,1.15937,1.15897,1.15897,95900000.0
2007-03-29 11:22:00,1.1595,1.15955,1.1595,1.15955,12000000.0
2007-03-29 11:23:00,1.15954,1.15955,1.15941,1.1595,55000002.0
2007-03-29 11:24:00,1.15951,1.15964,1.15951,1.15964,38500002.0
2007-03-29 11:25:00,1.15969,1.15982,1.15969,1.15977,76499999.0
2007-03-29 11:26:00,1.15968,1.1598,1.15963,1.1598,83700000.0
2007-03-29 11:27:00,1.15993,1.16002,1.15993,1.15996,56999999.0
2007-03-29 11:28:00,1.16004,1.16006,1.16004,1.16006,26200000.0
2007-03-29 11:29:00,1.16,1.16,1.15971,1.15971,27099999.0
2007-03-29 11:30:00,1.15965,1.15965,1.15943,1.15943,73000000.0
2007-03-29 11:31:00,1.15931,1.15942,1.15929,1.15942,43990002.0
2007-03-29 11:32:00,1.15932,1.15942,1.15928,1.15938,84300001.0
2007-03-29 11:33:00,1.15928,1.15931,1.15926,1.15931,40700000.0
2007-03-29 11:34:00,1.15932,1.15934,1.15915,1.15917,31500000.0
2007-03-29 11:35:00,1.15894,1.15894,1.15883,1.15885,57100000.0
2007-03-29 11:36:00,1.15868,1.15868,1.15852,1.15852,47800000.0
2007-03-29 11:37:00,1.1585,1.15869,1.15847,1.15869,100500002.0
2007-03-29 11:38:00,1.15875,1.15884,1.15869,1.15869,98600003.0
2007-03-29 11:39:00,1.15853,1.15853,1.1584,1.1584,49600001.0
2007-03-29 11:40:00,1.15845,1.1585,1.15835,1.1585,68199998.0
2007-03-29 11:41:00,1.15855,1.15856,1.15845,1.15845,122499998.0
2007-03-29 11:42:00,1.1585,1.1585,1.1585,1.1585,27900000.0
2007-03-29 11:43:00,1.1585,1.15852,1.15844,1.1585,54099999.0
2007-03-29 11:44:00,1.15847,1.15861,1.15841,1.15861,64000001.0
2007-03-29 11:45:00,1.15858,1.15862,1.15858,1.15862,22800000.0
2007-03-29 11:46:00,1.15855,1.15855,1.15855,1.15855,14500000.0
2007-03-29 11:47:00,1.15855,1.15855,1.15855,1.15855,4800000.0
2007-03-29 11:48:00,1.15855,1.15859,1.15855,1.15859,55099999.0
2007-03-29 11:49:00,1.15865,1.15865,1.15857,1.15857,9200000.0
2007-03-29 11:50:00,1.15858,1.15864,1.15858,1.15864,20700000.0
2007-03-29 11:51:00,1.1586,1.1586,1.1586,1.1586,30800000.0
2007-03-29 11:52:00,1.15865,1.1587,1.15865,1.1587,7200000.0
2007-03-29 11:53:00,1.1587,1.1587,1.15864,1.15869,109500001.0
2007-03-29 11:54:00,1.15862,1.15862,1.15862,1.15862,8000000.0
2007-03-29 11:55:00,1.15856,1.15856,1.15841,1.15846,53500001.0
2007-03-29 11:56:00,1.15833,1.15835,1.15833,1.15835,43899998.0
2007-03-29 11:57:00,1.15842,1.15848,1.15841,1.15848,44500002.0
2007-03-29 11:58:00,1.15858,1.15858,1.15853,1.15858,42900001.0
2007-03-29 11:59:00,1.1586,1.15866,1.1586,1.15866,108599998.0
2007-03-29 12:00:00,1.15869,1.15874,1.15868,1.15874,57500002.0
2007-03-29 12:01:00,1.15866,1.15876,1.15852,1.15867,151599998.0
2007-03-29 12:02:00,1.15857,1.15862,1.15845,1.15862,115600000.0
2007-03-29 12:03:00,1.15857,1.15863,1.15857,1.15863,9400000.0
2007-03-29 12:04:00,1.1585,1.1585,1.15825,1.15825,16500000.0
2007-03-29 12:05:00,1.15828,1.15828,1.15827,1.15827,5600000.0
2007-03-29 12:06:00,1.15853,1.15853,1.15852,1.15852,14400000.0
2007-03-29 12:07:00,1.1586,1.15874,1.15855,1.15863,120399996.0
2007-03-29 12:08:00,1.15857,1.15863,1.15857,1.15863,46200001.0
2007-03-29 12:09:00,1.15809,1.1584,1.15809,1.1584,16500000.0
2007-03-29 12:10:00,1.15855,1.1586,1.15855,1.1586,43300001.0
2007-03-29 12:11:00,1.15871,1.15871,1.15858,1.15858,51600000.0
2007-03-29 12:12:00,1.1585,1.15861,1.1585,1.15855,150200004.0
2007-03-29 12:13:00,1.15854,1.15854,1.15841,1.15844,56700002.0
2007-03-29 12:14:00,1.15837,1.15843,1.15831,1.15837,123499999.0
2007-03-29 12:15:00,1.15838,1.15848,1.15829,1.15829,97700000.0
2007-03-29 12:16:00,1.15828,1.15828,1.15819,1.15822,46600000.0
2007-03-29 12:17:00,1.15821,1.15837,1.15821,1.15828,37500000.0
2007-03-29 12:18:00,1.15823,1.15823,1.15812,1.15813,86600000.0
2007-03-29 12:19:00,1.15815,1.15815,1.15815,1.15815,40700001.0
2007-03-29 12:20:00,1.1578,1.15816,1.1578,1.15816,88999998.0
2007-03-29 12:21:00,1.15823,1.15823,1.15812,1.15818,79100001.0
2007-03-29 12:22:00,1.15813,1.15824,1.15813,1.15824,42800001.0
2007-03-29 12:23:00,1.15817,1.15823,1.15817,1.15823,3100000.0
2007-03-29 12:24:00,1.15821,1.15824,1.15818,1.15822,131900000.0
2007-03-29 12:25:00,1.15822,1.15823,1.15821,1.15823,47900001.0
2007-03-29 12:26:00,1.15823,1.15823,1.15806,1.15819,31700000.0
2007-03-29 12:27:00,1.15819,1.15829,1.15818,1.15829,44600000.0
2007-03-29 12:28:00,1.15821,1.15821,1.15813,1.15813,28700000.0
2007-03-29 12:29:00,1.15807,1.15807,1.15799,1.15804,93500000.0
2007-03-29 12:30:00,1.15805,1.15805,1.15791,1.15791,87699997.0
2007-03-29 12:31:00,1.15813,1.15813,1.1581,1.1581,29499999.0
2007-03-29 12:32:00,1.15819,1.15819,1.15804,1.15813,25700000.0
2007-03-29 12:33:00,1.15803,1.15811,1.15801,1.15802,106100000.0
2007-03-29 12:34:00,1.15808,1.15845,1.15808,1.15845,36800000.0
2007-03-29 12:35:00,1.15845,1.15859,1.15835,1.15859,77300000.0
2007-03-29 12:36:00,1.15861,1.15861,1.15845,1.15852,104800002.0
2007-03-29 12:37:00,1.15825,1.15837,1.15817,1.15821,72299999.0
2007-03-29 12:38:00,1.1585,1.1585,1.15838,1.15842,49300002.0
2007-03-29 12:39:00,1.15837,1.1585,1.15834,1.1585,129499999.0
2007-03-29 12:40:00,1.15848,1.15848,1.1584,1.15841,53199999.0
2007-03-29 12:41:00,1.15845,1.15855,1.15845,1.15855,18500000.0
2007-03-29 12:42:00,1.1585,1.1585,1.1585,1.1585,8000000.0
2007-03-29 12:43:00,1.1586,1.15866,1.1586,1.1586,61400000.0
2007-03-29 12:44:00,1.15867,1.15868,1.15858,1.15858,30400000.0
2007-03-29 12:45:00,1.15864,1.15867,1.15852,1.1586,97400000.0
2007-03-29 12:46:00,1.1586,1.1586,1.1586,1.1586,36699999.0
2007-03-29 12:47:00,1.15857,1.15875,1.15857,1.15875,58699999.0
2007-03-29 12:48:00,1.15876,1.15876,1.15869,1.15869,26000000.0
2007-03-29 12:49:00,1.15879,1.15882,1.15878,1.15882,55500000.0
2007-03-29 12:50:00,1.15886,1.1589,1.15881,1.15887,44599999.0
2007-03-29 12:51:00,1.15886,1.15889,1.15883,1.15885,125699998.0
2007-03-29 12:52:00,1.15882,1.15893,1.15877,1.15877,94299999.0
2007-03-29 12:53:00,1.15876,1.15888,1.15876,1.15888,70200001.0
2007-03-29 12:54:00,1.15888,1.15888,1.15868,1.1587,107100003.0
2007-03-29 12:55:00,1.15875,1.15875,1.15875,1.15875,3200000.0
2007-03-29 12:56:00,1.15873,1.15873,1.15873,1.15873,8900000.0
2007-03-29 12:57:00,1.15865,1.15865,1.15865,1.15865,6600000.0
2007-03-29 12:58:00,1.1587,1.1587,1.1587,1.1587,21600000.0
2007-03-29 12:59:00,1.15862,1.15878,1.15855,1.15878,24700000.0
2007-03-29 13:00:00,1.15887,1.15887,1.15879,1.15886,32000000.0
2007-03-29 13:01:00,1.1589,1.15902,1.15884,1.15891,117300001.0
2007-03-29 13:02:00,1.15893,1.15897,1.1589,1.15897,103100003.0
2007-03-29 13:03:00,1.15905,1.15915,1.15903,1.15906,69800000.0
2007-03-29 13:04:00,1.15921,1.15921,1.15903,1.15903,86499999.0
2007-03-29 13:05:00,1.15895,1.159,1.15895,1.159,40200000.0
2007-03-29 13:06:00,1.15895,1.15905,1.15895,1.15905,8000000.0
2007-03-29 13:07:00,1.15898,1.15902,1.15886,1.15888,100400001.0
2007-03-29 13:08:00,1.15892,1.15906,1.15892,1.15901,77200002.0
2007-03-29 13:09:00,1.15909,1.15909,1.15908,1.15908,11500000.0
2007-03-29 13:10:00,1.15903,1.1591,1.15903,1.1591,39900000.0
2007-03-29 13:11:00,1.15901,1.15908,1.15901,1.15908,61500000.0
2007-03-29 13:12:00,1.15905,1.15914,1.15905,1.1591,79299999.0
2007-03-29 13:13:00,1.15898,1.15898,1.15865,1.15872,105800001.0
2007-03-29 13:14:00,1.15882,1.15893,1.15881,1.15881,118299997.0
2007-03-29 13:15:00,1.15898,1.15898,1.15879,1.15893,124099999.0
2007-03-29 13:16:00,1.15888,1.15889,1.15882,1.15889,32899999.0
2007-03-29 13:17:00,1.15885,1.15885,1.15882,1.15882,14400000.0
2007-03-29 13:18:00,1.1589,1.1589,1.1589,1.1589,18400000.0
2007-03-29 13:19:00,1.15888,1.15888,1.15882,1.15882,71699998.0
2007-03-29 13:20:00,1.15882,1.15887,1.15875,1.15875,126700000.0
2007-03-29 13:21:00,1.15847,1.15878,1.15847,1.15878,2500000.0
2007-03-29 13:22:00,1.15848,1.15861,1.15831,1.15859,134300002.0
2007-03-29 13:23:00,1.15874,1.1589,1.15874,1.15886,61700000.0
2007-03-29 13:24:00,1.15877,1.15886,1.15875,1.15885,84499999.0
2007-03-29 13:25:00,1.15877,1.15883,1.15877,1.15883,59599998.0
2007-03-29 13:26:00,1.15886,1.15895,1.15881,1.15895,60399998.0
2007-03-29 13:27:00,1.15902,1.15906,1.1589,1.15892,110900002.0
2007-03-29 13:28:00,1.1589,1.15893,1.15888,1.15891,110200000.0
2007-03-29 13:29:00,1.15892,1.15898,1.15892,1.15898,33500000.0
2007-03-29 13:30:00,1.15905,1.15905,1.15905,1.15905,28000000.0
2007-03-29 13:31:00,1.15905,1.15914,1.15902,1.15902,45400001.0
2007-03-29 13:32:00,1.1591,1.1591,1.15892,1.15892,21500000.0
2007-03-29 13:33:00,1.15873,1.15893,1.15864,1.15893,119200001.0
2007-03-29 13:34:00,1.1589,1.15903,1.1589,1.15903,31299999.0
2007-03-29 13:35:00,1.15896,1.15908,1.15892,1.15905,56399999.0
2007-03-29 13:36:00,1.15899,1.15908,1.15895,1.159,50000000.0
2007-03-29 13:37:00,1.15877,1.15884,1.15859,1.15861,51800000.0
2007-03-29 13:38:00,1.15891,1.15891,1.15886,1.15886,45900000.0
2007-03-29 13:39:00,1.15895,1.15895,1.1589,1.1589,30800001.0
2007-03-29 13:40:00,1.15882,1.15888,1.15882,1.15888,9600000.0
2007-03-29 13:41:00,1.15882,1.15884,1.1587,1.1587,81300001.0
2007-03-29 13:42:00,1.15871,1.1588,1.15871,1.15872,147999999.0
2007-03-29 13:43:00,1.15865,1.15877,1.15865,1.1587,85500001.0
2007-03-29 13:44:00,1.1588,1.15886,1.1588,1.15882,78200000.0
2007-03-29 13:45:00,1.15874,1.15874,1.15859,1.15859,6400000.0
2007-03-29 13:46:00,1.15862,1.15872,1.15855,1.15855,73500002.0
2007-03-29 13:47:00,1.15849,1.15855,1.15849,1.15855,25400000.0
2007-03-29 13:48:00,1.15859,1.15859,1.15849,1.15849,24000000.0
2007-03-29 13:49:00,1.15843,1.15858,1.15843,1.15855,49400000.0
2007-03-29 13:50:00,1.15852,1.15852,1.15846,1.1585,59100001.0
2007-03-29 13:51:00,1.15846,1.15857,1.15843,1.1585,138200000.0
2007-03-29 13:52:00,1.15841,1.15841,1.15819,1.15827,117900001.0
2007-03-29 13:53:00,1.1583,1.15835,1.1583,1.15831,43900000.0
2007-03-29 13:54:00,1.15828,1.15828,1.15821,1.15821,48300001.0
2007-03-29 13:55:00,1.15829,1.15835,1.15819,1.15835,59400000.0
2007-03-29 13:56:00,1.15829,1.15836,1.15829,1.15836,6000000.0
2007-03-29 13:57:00,1.1583,1.15847,1.1583,1.15847,60600000.0
2007-03-29 13:58:00,1.15854,1.1586,1.15854,1.15859,90100000.0
2007-03-29 13:59:00,1.15866,1.15866,1.15864,1.15864,24000000.0
2007-03-29 14:00:00,1.15863,1.15882,1.15863,1.15882,59000000.0
2007-03-29 14:01:00,1.15894,1.15919,1.15894,1.15914,70299999.0
2007-03-29 14:02:00,1.15923,1.15932,1.15923,1.15932,51100000.0
2007-03-29 14:03:00,1.15952,1.15952,1.15948,1.15948,50800001.0
2007-03-29 14:04:00,1.1596,1.15964,1.15956,1.15956,158000003.0
2007-03-29 14:05:00,1.15952,1.15967,1.15952,1.15967,67500000.0
2007-03-29 14:06:00,1.15979,1.15987,1.15975,1.15986,155500003.0
2007-03-29 14:07:00,1.15988,1.15988,1.15978,1.15985,82600003.0
2007-03-29 14:08:00,1.15985,1.15985,1.15969,1.1597,71700002.0
2007-03-29 14:09:00,1.15975,1.15984,1.15975,1.15981,93300000.0
2007-03-29 14:10:00,1.15978,1.15978,1.15971,1.15971,23700001.0
2007-03-29 14:11:00,1.15973,1.15973,1.15962,1.15968,63600000.0
2007-03-29 14:12:00,1.15971,1.15976,1.15963,1.15963,65700001.0
2007-03-29 14:13:00,1.15966,1.15973,1.15966,1.15966,68200001.0
2007-03-29 14:14:00,1.15957,1.15972,1.15957,1.15966,62100000.0
2007-03-29 14:15:00,1.15969,1.15978,1.15969,1.15978,107600002.0
2007-03-29 14:16:00,1.15977,1.15977,1.15967,1.15967,116199999.0
2007-03-29 14:17:00,1.1597,1.1597,1.1597,1.1597,14300000.0
2007-03-29 14:18:00,1.15974,1.15983,1.15974,1.15983,44300001.0
2007-03-29 14:19:00,1.15981,1.15982,1.1597,1.15974,79099999.0
2007-03-29 14:20:00,1.15971,1.1598,1.15969,1.15977,175800000.0
2007-03-29 14:21:00,1.15973,1.15978,1.15965,1.15978,85700000.0
2007-03-29 14:22:00,1.15969,1.15977,1.15969,1.15971,119500000.0
2007-03-29 14:23:00,1.15965,1.15974,1.15959,1.1597,185100002.0
2007-03-29 14:24:00,1.15966,1.15985,1.15966,1.15985,79800003.0
2007-03-29 14:25:00,1.15989,1.16003,1.15972,1.15976,62800001.0
2007-03-29 14:26:00,1.15976,1.15984,1.15976,1.15984,26200000.0
2007-03-29 14:27:00,1.15982,1.16001,1.15982,1.15997,63699999.0
2007-03-29 14:28:00,1.15998,1.16011,1.15988,1.16008,117699998.0
2007-03-29 14:29:00,1.16009,1.16009,1.15991,1.15993,61599999.0
2007-03-29 14:30:00,1.15995,1.16017,1.15995,1.16012,128099999.0
2007-03-29 14:31:00,1.16002,1.16021,1.16002,1.16016,98500002.0
2007-03-29 14:32:00,1.16023,1.16028,1.16014,1.16019,144100003.0
2007-03-29 14:33:00,1.16036,1.16039,1.16036,1.16039,47500000.0
2007-03-29 14:34:00,1.16057,1.16068,1.16053,1.16058,99200000.0
2007-03-29 14:35:00,1.16051,1.16051,1.1604,1.1604,16800000.0
2007-03-29 14:36:00,1.16039,1.16063,1.16039,1.16057,133399999.0
2007-03-29 14:37:00,1.16058,1.1608,1.16058,1.16067,75800001.0
2007-03-29 14:38:00,1.16057,1.16057,1.16028,1.16028,78499999.0
2007-03-29 14:39:00,1.16021,1.16021,1.1599,1.15991,99600002.0
2007-03-29 14:40:00,1.1599,1.1599,1.15982,1.15983,109999999.0
2007-03-29 14:41:00,1.15995,1.16004,1.15995,1.16,62000000.0
2007-03-29 14:42:00,1.15995,1.15995,1.15983,1.15983,37500000.0
2007-03-29 14:43:00,1.1599,1.15996,1.1595,1.1595,104400002.0
2007-03-29 14:44:00,1.15954,1.15959,1.15954,1.15958,54500001.0
2007-03-29 14:45:00,1.15957,1.1596,1.15943,1.15947,114799997.0
2007-03-29 14:46:00,1.15938,1.15951,1.15937,1.15951,187300005.0
2007-03-29 14:47:00,1.15947,1.15951,1.15943,1.15947,98999998.0
2007-03-29 14:48:00,1.1594,1.15951,1.1594,1.15948,188599997.0
2007-03-29 14:49:00,1.15955,1.15956,1.15944,1.15953,100199998.0
2007-03-29 14:50:00,1.15959,1.15959,1.15942,1.15942,55200000.0
2007-03-29 14:51:00,1.15944,1.15951,1.1594,1.15941,94100000.0
2007-03-29 14:52:00,1.15937,1.15938,1.15937,1.15938,14300000.0
2007-03-29 14:53:00,1.15944,1.15967,1.15944,1.15957,131200000.0
2007-03-29 14:54:00,1.15962,1.1597,1.15962,1.15967,109300003.0
2007-03-29 14:55:00,1.15958,1.15958,1.15942,1.15949,91399999.0
2007-03-29 14:56:00,1.15954,1.15961,1.15951,1.15956,110600000.0
2007-03-29 14:57:00,1.1595,1.15962,1.1595,1.15962,159299998.0
2007-03-29 14:58:00,1.1596,1.1596,1.1596,1.1596,300000.0
2007-03-29 14:59:00,1.15954,1.15954,1.15926,1.15931,122600002.0
2007-03-29 15:00:00,1.15923,1.15928,1.15918,1.15928,105900000.0
2007-03-29 15:01:00,1.15934,1.15941,1.15925,1.15925,195000006.0
2007-03-29 15:02:00,1.15931,1.15932,1.15922,1.15929,107699999.0
2007-03-29 15:03:00,1.15928,1.15934,1.15928,1.15934,58500002.0
2007-03-29 15:04:00,1.15933,1.15935,1.15917,1.15928,66700000.0
2007-03-29 15:05:00,1.15927,1.15927,1.15846,1.15846,104999998.0
2007-03-29 15:06:00,1.15846,1.15883,1.15825,1.15883,114199997.0
2007-03-29 15:07:00,1.15889,1.15889,1.15888,1.15888,44799999.0
2007-03-29 15:08:00,1.15877,1.15882,1.15873,1.15873,103500001.0
2007-03-29 15:09:00,1.15867,1.15867,1.15855,1.15865,41699999.0
2007-03-29 15:10:00,1.15871,1.15884,1.15871,1.15879,71400000.0
2007-03-29 15:11:00,1.15885,1.15885,1.15872,1.15872,99400000.0
2007-03-29 15:12:00,1.15873,1.15873,1.15861,1.15873,57399999.0
2007-03-29 15:13:00,1.15867,1.15867,1.15857,1.15857,28800000.0
2007-03-29 15:14:00,1.15863,1.15867,1.15857,1.15864,62100000.0
2007-03-29 15:15:00,1.15872,1.15872,1.1585,1.1585,48100000.0
2007-03-29 15:16:00,1.1585,1.1585,1.15833,1.15833,18500000.0
2007-03-29 15:17:00,1.15804,1.15804,1.15771,1.15778,62700001.0
2007-03-29 15:18:00,1.15788,1.15792,1.1577,1.15791,169999999.0
2007-03-29 15:19:00,1.1578,1.1578,1.1577,1.1577,70300000.0
2007-03-29 15:20:00,1.15766,1.15783,1.15762,1.15782,76500001.0
2007-03-29 15:21:00,1.15783,1.15792,1.15778,1.15787,65600001.0
2007-03-29 15:22:00,1.15804,1.15822,1.15791,1.15822,44199999.0
2007-03-29 15:23:00,1.15811,1.15811,1.15796,1.15801,55000000.0
2007-03-29 15:24:00,1.15808,1.15808,1.15802,1.15802,62600001.0
2007-03-29 15:25:00,1.15801,1.15801,1.15779,1.15784,76499999.0
2007-03-29 15:26:00,1.15775,1.15781,1.15771,1.15775,139500002.0
2007-03-29 15:27:00,1.15773,1.15785,1.15767,1.15769,155900002.0
2007-03-29 15:28:00,1.15772,1.15781,1.1577,1.1578,45700000.0
2007-03-29 15:29:00,1.15781,1.15784,1.15775,1.15783,108500003.0
2007-03-29 15:30:00,1.15782,1.15785,1.15774,1.15784,141599999.0
2007-03-29 15:31:00,1.15795,1.158,1.15795,1.158,7000000.0
2007-03-29 15:32:00,1.15796,1.15799,1.15796,1.15799,11200000.0
2007-03-29 15:33:00,1.15795,1.15802,1.15789,1.15798,106200000.0
2007-03-29 15:34:00,1.15795,1.15795,1.1578,1.1578,113899999.0
2007-03-29 15:35:00,1.15783,1.15799,1.15783,1.15799,43500000.0
2007-03-29 15:36:00,1.15801,1.15805,1.15796,1.158,91400000.0
2007-03-29 15:37:00,1.15792,1.15793,1.15792,1.15793,38000001.0
2007-03-29 15:38:00,1.15783,1.15794,1.15783,1.1579,60300000.0
2007-03-29 15:39:00,1.15785,1.15786,1.1577,1.1577,109800002.0
2007-03-29 15:40:00,1.15764,1.15769,1.15751,1.15751,110099999.0
2007-03-29 15:41:00,1.15755,1.15762,1.15747,1.15752,71600000.0
2007-03-29 15:42:00,1.15752,1.15757,1.15752,1.15757,49700000.0
2007-03-29 15:43:00,1.15762,1.15781,1.15762,1.15781,28800000.0
2007-03-29 15:44:00,1.15774,1.15785,1.15774,1.15781,135400001.0
2007-03-29 15:45:00,1.15792,1.15798,1.15783,1.15786,119000002.0
2007-03-29 15:46:00,1.15791,1.15796,1.15776,1.15776,111900003.0
2007-03-29 15:47:00,1.15767,1.15773,1.1576,1.1576,69100000.0
2007-03-29 15:48:00,1.15769,1.15774,1.15766,1.15774,150200003.0
2007-03-29 15:49:00,1.15792,1.15793,1.15792,1.15793,55400002.0
2007-03-29 15:50:00,1.15803,1.15805,1.15792,1.15792,65600001.0
2007-03-29 15:51:00,1.15785,1.158,1.15779,1.15779,127000002.0
2007-03-29 15:52:00,1.15773,1.15778,1.15767,1.15771,110999996.0
2007-03-29 15:53:00,1.15774,1.15774,1.15762,1.15766,65500000.0
2007-03-29 15:54:00,1.15772,1.15787,1.15772,1.15784,79800001.0
2007-03-29 15:55:00,1.15785,1.1579,1.15775,1.15775,104300001.0
2007-03-29 15:56:00,1.15774,1.15779,1.15764,1.15775,166599999.0
2007-03-29 15:57:00,1.15766,1.15773,1.15766,1.15773,146200003.0
2007-03-29 15:58:00,1.15764,1.15778,1.15764,1.15778,111600002.0
2007-03-29 15:59:00,1.15779,1.15785,1.15775,1.15777,117200002.0
2007-03-29 16:00:00,1.15784,1.15785,1.15775,1.15781,126399999.0
2007-03-29 16:01:00,1.15778,1.15788,1.15769,1.15775,116400001.0
2007-03-29 16:02:00,1.15778,1.15787,1.15778,1.15779,80900002.0
2007-03-29 16:03:00,1.15782,1.15793,1.15777,1.15786,52800000.0
2007-03-29 16:04:00,1.15776,1.15787,1.15776,1.15783,65399999.0
2007-03-29 16:05:00,1.15785,1.15793,1.15784,1.1579,58000001.0
2007-03-29 16:06:00,1.15774,1.15779,1.15774,1.15779,10900000.0
2007-03-29 16:07:00,1.15776,1.15783,1.15763,1.15763,63400001.0
2007-03-29 16:08:00,1.15766,1.15772,1.1576,1.1576,29200000.0
2007-03-29 16:09:00,1.15755,1.1576,1.1573,1.1573,157899997.0
2007-03-29 16:10:00,1.15731,1.15746,1.15731,1.15743,122299998.0
2007-03-29 16:11:00,1.15736,1.15742,1.15725,1.15732,85000000.0
2007-03-29 16:12:00,1.15731,1.15731,1.15712,1.15717,85300003.0
2007-03-29 16:13:00,1.15705,1.15707,1.157,1.157,68400000.0
2007-03-29 16:14:00,1.15698,1.157,1.15689,1.15691,88100001.0
2007-03-29 16:15:00,1.15692,1.15703,1.15692,1.15698,82200001.0
2007-03-29 16:16:00,1.15707,1.15716,1.15705,1.1571,101200001.0
2007-03-29 16:17:00,1.15712,1.15716,1.1569,1.1569,125300000.0
2007-03-29 16:18:00,1.15687,1.15687,1.15678,1.15685,81600003.0
2007-03-29 16:19:00,1.15695,1.15698,1.1568,1.15698,87700001.0
2007-03-29 16:20:00,1.15707,1.15708,1.15703,1.15708,8600000.0
2007-03-29 16:21:00,1.15701,1.15709,1.15701,1.15709,55799999.0
2007-03-29 16:22:00,1.15704,1.15716,1.15704,1.15716,59000001.0
2007-03-29 16:23:00,1.15705,1.15737,1.15705,1.15737,240100000.0
2007-03-29 16:24:00,1.15745,1.15752,1.15737,1.15752,123499999.0
2007-03-29 16:25:00,1.15754,1.15761,1.15747,1.15761,141700000.0
2007-03-29 16:26:00,1.15765,1.15769,1.15764,1.15769,52600001.0
2007-03-29 16:27:00,1.15771,1.15771,1.15764,1.1577,60200001.0
2007-03-29 16:28:00,1.15768,1.15776,1.15765,1.15765,136000001.0
2007-03-29 16:29:00,1.15771,1.15772,1.15761,1.15768,104000001.0
2007-03-29 16:30:00,1.15757,1.15774,1.15757,1.15766,125100002.0
2007-03-29 16:31:00,1.15761,1.15777,1.15757,1.15777,95500002.0
2007-03-29 16:32:00,1.15786,1.15786,1.15767,1.15776,100500000.0
2007-03-29 16:33:00,1.15778,1.15784,1.1577,1.1577,111900001.0
2007-03-29 16:34:00,1.15776,1.15776,1.15766,1.15766,42200001.0
2007-03-29 16:35:00,1.15764,1.15782,1.15764,1.1577,64100000.0
2007-03-29 16:36:00,1.15777,1.1579,1.15777,1.1578,139500000.0
2007-03-29 16:37:00,1.15777,1.15777,1.15777,1.15777,4000000.0
2007-03-29 16:38:00,1.15775,1.15777,1.15775,1.15777,22300000.0
2007-03-29 16:39:00,1.15779,1.1579,1.15778,1.15788,135200002.0
2007-03-29 16:40:00,1.1578,1.15787,1.15773,1.15773,145100003.0
2007-03-29 16:41:00,1.15772,1.1579,1.15768,1.1579,106799998.0
2007-03-29 16:42:00,1.1581,1.15819,1.1581,1.1581,71299999.0
2007-03-29 16:43:00,1.15813,1.15813,1.1581,1.15813,23100000.0
2007-03-29 16:44:00,1.15808,1.15824,1.15804,1.15824,117800000.0
2007-03-29 16:45:00,1.15825,1.15849,1.1582,1.15849,140300004.0
2007-03-29 16:46:00,1.15841,1.15841,1.15832,1.15839,74399999.0
2007-03-29 16:47:00,1.15838,1.15847,1.15832,1.15839,162400001.0
2007-03-29 16:48:00,1.15847,1.1585,1.15828,1.15835,183900005.0
2007-03-29 16:49:00,1.15831,1.15831,1.15803,1.15814,67800000.0
2007-03-29 16:50:00,1.15817,1.15817,1.15805,1.15812,52899999.0
2007-03-29 16:51:00,1.15813,1.15817,1.15813,1.15814,46100000.0
2007-03-29 16:52:00,1.15822,1.15831,1.1582,1.15821,73500002.0
2007-03-29 16:53:00,1.15824,1.15841,1.15824,1.15834,37200000.0
2007-03-29 16:54:00,1.15843,1.15843,1.15837,1.15837,40000000.0
2007-03-29 16:55:00,1.15836,1.15847,1.15828,1.15846,55500000.0
2007-03-29 16:56:00,1.15838,1.15841,1.15833,1.15835,124900000.0
2007-03-29 16:57:00,1.15838,1.15848,1.15832,1.15848,68799999.0
2007-03-29 16:58:00,1.15853,1.15861,1.15848,1.15848,107700002.0
2007-03-29 16:59:00,1.15844,1.15847,1.15815,1.15846,92099999.0
2007-03-29 17:00:00,1.15856,1.15856,1.15822,1.15829,132499999.0
2007-03-29 17:01:00,1.15823,1.15826,1.15815,1.1582,106300002.0
2007-03-29 17:02:00,1.1582,1.1582,1.15804,1.15805,38590002.0
2007-03-29 17:03:00,1.15803,1.15808,1.15803,1.15808,32700000.0
2007-03-29 17:04:00,1.15803,1.15805,1.15797,1.15798,45900001.0
2007-03-29 17:05:00,1.15795,1.15813,1.15795,1.15813,46200000.0
2007-03-29 17:06:00,1.15822,1.15834,1.15822,1.15825,80100002.0
2007-03-29 17:07:00,1.15831,1.15831,1.15819,1.15819,5600000.0
2007-03-29 17:08:00,1.15821,1.15823,1.15821,1.15823,63700001.0
2007-03-29 17:09:00,1.15821,1.15833,1.15819,1.15833,70099999.0
2007-03-29 17:10:00,1.15837,1.15837,1.15825,1.15825,36700000.0
2007-03-29 17:11:00,1.15828,1.15837,1.15825,1.15825,89700001.0
2007-03-29 17:12:00,1.15825,1.1583,1.15825,1.1583,63500002.0
2007-03-29 17:13:00,1.15835,1.15835,1.15835,1.15835,8800000.0
2007-03-29 17:14:00,1.15823,1.15823,1.15803,1.15808,86500000.0
2007-03-29 17:15:00,1.15802,1.15808,1.15788,1.15801,141600000.0
2007-03-29 17:16:00,1.15802,1.15803,1.15785,1.15786,92800000.0
2007-03-29 17:17:00,1.15782,1.15785,1.15778,1.15782,115399998.0
2007-03-29 17:18:00,1.15774,1.15784,1.15773,1.1578,135100000.0
2007-03-29 17:19:00,1.15783,1.15788,1.15783,1.15783,20100000.0
2007-03-29 17:20:00,1.15789,1.15796,1.15789,1.15795,17000000.0
2007-03-29 17:21:00,1.15809,1.15826,1.15809,1.15826,14600000.0
2007-03-29 17:22:00,1.15831,1.15831,1.15824,1.15824,43400000.0
2007-03-29 17:23:00,1.15828,1.1583,1.15823,1.1583,96500000.0
2007-03-29 17:24:00,1.15822,1.15825,1.15808,1.1582,142199998.0
2007-03-29 17:25:00,1.15815,1.15815,1.15815,1.15815,26100000.0
2007-03-29 17:26:00,1.15814,1.15814,1.15811,1.15811,27400000.0
2007-03-29 17:27:00,1.15813,1.15823,1.15807,1.15816,153200001.0
2007-03-29 17:28:00,1.15801,1.15817,1.15801,1.15811,139400003.0
2007-03-29 17:29:00,1.15812,1.15818,1.15806,1.15809,40700000.0
2007-03-29 17:30:00,1.15812,1.15812,1.15803,1.15803,132800002.0
2007-03-29 17:31:00,1.15807,1.15818,1.15807,1.15815,65900001.0
2007-03-29 17:32:00,1.15807,1.15809,1.15801,1.15805,112900001.0
2007-03-29 17:33:00,1.15799,1.15809,1.15797,1.15809,136700001.0
2007-03-29 17:34:00,1.15803,1.15805,1.15795,1.15795,92300001.0
2007-03-29 17:35:00,1.15799,1.15801,1.15792,1.15792,150100000.0
2007-03-29 17:36:00,1.15789,1.15795,1.15786,1.15786,211200003.0
2007-03-29 17:37:00,1.158,1.15808,1.15796,1.15797,119500001.0
2007-03-29 17:38:00,1.15797,1.15797,1.15758,1.15768,124900000.0
2007-03-29 17:39:00,1.15766,1.15771,1.1573,1.1573,66900001.0
2007-03-29 17:40:00,1.15721,1.15739,1.15721,1.15732,101299998.0
2007-03-29 17:41:00,1.15733,1.15742,1.15727,1.15741,108599997.0
2007-03-29 17:42:00,1.15755,1.15755,1.1572,1.1572,86400001.0
2007-03-29 17:43:00,1.15721,1.15736,1.15712,1.15722,187999999.0
2007-03-29 17:44:00,1.15716,1.15717,1.15707,1.15717,95800000.0
2007-03-29 17:45:00,1.1572,1.15722,1.15718,1.1572,60500000.0
2007-03-29 17:46:00,1.15723,1.15723,1.15709,1.15713,121300001.0
2007-03-29 17:47:00,1.15717,1.15726,1.15717,1.15726,33000001.0
2007-03-29 17:48:00,1.15736,1.15742,1.15735,1.15735,107200000.0
2007-03-29 17:49:00,1.15727,1.15739,1.15724,1.1573,156800000.0
2007-03-29 17:50:00,1.15742,1.15752,1.15741,1.15751,43000000.0
2007-03-29 17:51:00,1.15751,1.15758,1.15748,1.15748,103599999.0
2007-03-29 17:52:00,1.15752,1.15762,1.15738,1.15762,113600003.0
2007-03-29 17:53:00,1.15771,1.15794,1.15771,1.15785,23500000.0
2007-03-29 17:54:00,1.1579,1.15794,1.1579,1.15793,22200000.0
2007-03-29 17:55:00,1.15797,1.15803,1.15791,1.15803,144800002.0
2007-03-29 17:56:00,1.15805,1.15805,1.15789,1.15789,25500000.0
2007-03-29 17:57:00,1.15781,1.15787,1.1576,1.15762,91600001.0
2007-03-29 17:58:00,1.1575,1.1575,1.15724,1.15724,39600000.0
2007-03-29 17:59:00,1.1573,1.15759,1.1573,1.15747,77600000.0
2007-03-29 18:00:00,1.15763,1.15763,1.15756,1.15761,78700000.0
2007-03-29 18:01:00,1.15761,1.15768,1.1576,1.15768,17400000.0
2007-03-29 18:02:00,1.15766,1.15766,1.15759,1.15763,90200000.0
2007-03-29 18:03:00,1.15767,1.15767,1.15763,1.15765,49900000.0
2007-03-29 18:04:00,1.15771,1.15779,1.15771,1.15774,12400000.0
2007-03-29 18:05:00,1.15788,1.15788,1.15761,1.15779,100900000.0
2007-03-29 18:06:00,1.15787,1.15793,1.15777,1.15778,124900002.0
2007-03-29 18:07:00,1.15785,1.15791,1.15762,1.15762,67100000.0
2007-03-29 18:08:00,1.15776,1.15786,1.15771,1.15786,70399999.0
2007-03-29 18:09:00,1.15785,1.15795,1.15779,1.15785,84000000.0
2007-03-29 18:10:00,1.15773,1.15786,1.1577,1.15775,91399999.0
2007-03-29 18:11:00,1.15783,1.15799,1.15783,1.15788,50300000.0
2007-03-29 18:12:00,1.15774,1.15774,1.15768,1.15768,37499999.0
2007-03-29 18:13:00,1.15754,1.15754,1.15741,1.15748,69500002.0
2007-03-29 18:14:00,1.15746,1.15746,1.15728,1.15737,162199996.0
2007-03-29 18:15:00,1.15747,1.15751,1.15739,1.15742,206299999.0
2007-03-29 18:16:00,1.15745,1.15753,1.15744,1.1575,52399999.0
2007-03-29 18:17:00,1.15749,1.15758,1.15749,1.15758,24900000.0
2007-03-29 18:18:00,1.15743,1.1575,1.15743,1.1575,13600000.0
2007-03-29 18:19:00,1.15746,1.15749,1.15746,1.15749,82800000.0
2007-03-29 18:20:00,1.15744,1.15744,1.15741,1.15741,12000000.0
2007-03-29 18:21:00,1.15738,1.15761,1.15736,1.15759,166300005.0
2007-03-29 18:22:00,1.15759,1.15772,1.15755,1.15765,95300001.0
2007-03-29 18:23:00,1.1577,1.15772,1.15761,1.15767,87199998.0
2007-03-29 18:24:00,1.15763,1.15763,1.1575,1.1575,61000000.0
2007-03-29 18:25:00,1.15757,1.1576,1.15745,1.1575,177900000.0
2007-03-29 18:26:00,1.15748,1.15748,1.15733,1.15746,43100001.0
2007-03-29 18:27:00,1.15734,1.15744,1.15734,1.1574,110600000.0
2007-03-29 18:28:00,1.15737,1.15745,1.15735,1.1574,60100000.0
2007-03-29 18:29:00,1.1574,1.1574,1.1574,1.1574,51900000.0
2007-03-29 18:30:00,1.15738,1.15743,1.15736,1.1574,117500001.0
2007-03-29 18:31:00,1.15747,1.15748,1.15746,1.15748,32700000.0
2007-03-29 18:32:00,1.15753,1.15753,1.15745,1.15753,52800000.0
2007-03-29 18:33:00,1.15742,1.15742,1.15742,1.15742,15300000.0
2007-03-29 18:34:00,1.15744,1.15756,1.15741,1.15745,50400001.0
2007-03-29 18:35:00,1.15748,1.15763,1.15748,1.15754,56699999.0
2007-03-29 18:36:00,1.15766,1.15768,1.15755,1.15758,80199999.0
2007-03-29 18:37:00,1.15755,1.15763,1.15754,1.1576,50800000.0
2007-03-29 18:38:00,1.15764,1.15768,1.15761,1.15761,75000000.0
2007-03-29 18:39:00,1.15764,1.15771,1.15764,1.15765,31000000.0
2007-03-29 18:40:00,1.15775,1.15775,1.1577,1.1577,33200000.0
2007-03-29 18:41:00,1.15761,1.15764,1.15761,1.15764,3800000.0
2007-03-29 18:42:00,1.15758,1.1576,1.15758,1.1576,11200000.0
2007-03-29 18:43:00,1.15764,1.15768,1.15761,1.15761,31300000.0
2007-03-29 18:44:00,1.15761,1.15764,1.15761,1.15764,1700000.0
2007-03-29 18:45:00,1.1576,1.15763,1.15755,1.15763,50400000.0
2007-03-29 18:46:00,1.15772,1.15772,1.15772,1.15772,29600000.0
2007-03-29 18:47:00,1.15772,1.15779,1.15771,1.15771,100099998.0
2007-03-29 18:48:00,1.15778,1.15778,1.1577,1.15774,91200000.0
2007-03-29 18:49:00,1.15777,1.15777,1.15773,1.15773,6400000.0
2007-03-29 18:50:00,1.15774,1.15774,1.15756,1.15756,59200002.0
2007-03-29 18:51:00,1.15753,1.15753,1.15752,1.15752,4000000.0
2007-03-29 18:52:00,1.15748,1.15748,1.15745,1.15745,17500000.0
2007-03-29 18:53:00,1.1575,1.1575,1.1575,1.1575,5600000.0
2007-03-29 18:54:00,1.1575,1.1575,1.1575,1.1575,5600000.0
2007-03-29 18:55:00,1.15745,1.15745,1.15745,1.15745,7200000.0
2007-03-29 18:56:00,1.15738,1.15738,1.15737,1.15737,11800000.0
2007-03-29 18:57:00,1.15727,1.15732,1.15727,1.15732,14400000.0
2007-03-29 18:58:00,1.15727,1.15748,1.15727,1.1574,184300004.0
2007-03-29 18:59:00,1.15741,1.15751,1.15741,1.15751,68300000.0
2007-03-29 19:00:00,1.15749,1.15755,1.15745,1.15747,118000000.0
2007-03-29 19:01:00,1.15745,1.1575,1.15745,1.1575,30700001.0
2007-03-29 19:02:00,1.15751,1.15751,1.15744,1.15744,38100000.0
2007-03-29 19:03:00,1.15745,1.15745,1.15745,1.15745,13500000.0
2007-03-29 19:04:00,1.15735,1.1575,1.15735,1.15747,51199998.0
2007-03-29 19:05:00,1.15752,1.15752,1.15752,1.15752,4300000.0
2007-03-29 19:06:00,1.15747,1.15747,1.15747,1.15747,43200000.0
2007-03-29 19:07:00,1.15748,1.15748,1.15739,1.15744,97800002.0
2007-03-29 19:08:00,1.15746,1.1575,1.15746,1.1575,2600000.0
2007-03-29 19:09:00,1.15749,1.15749,1.15741,1.15741,39100001.0
2007-03-29 19:10:00,1.15732,1.15732,1.15713,1.15714,53400001.0
2007-03-29 19:11:00,1.15713,1.15715,1.157,1.15706,86600001.0
2007-03-29 19:12:00,1.15724,1.15724,1.15721,1.15721,30400000.0
2007-03-29 19:13:00,1.15724,1.15728,1.15717,1.15717,154200000.0
2007-03-29 19:14:00,1.1572,1.1572,1.1572,1.1572,800000.0
2007-03-29 19:15:00,1.15718,1.15723,1.15718,1.15721,32300001.0
2007-03-29 19:16:00,1.15727,1.15744,1.15727,1.15737,71999999.0
2007-03-29 19:17:00,1.15732,1.15741,1.15729,1.1574,73800002.0
2007-03-29 19:18:00,1.15728,1.15728,1.1572,1.1572,65600000.0
2007-03-29 19:19:00,1.15728,1.15743,1.15728,1.15738,69800000.0
2007-03-29 19:20:00,1.15727,1.15737,1.15722,1.15722,71300000.0
2007-03-29 19:21:00,1.15721,1.15735,1.15721,1.15735,165200001.0
2007-03-29 19:22:00,1.15723,1.15723,1.15722,1.15722,28999999.0
2007-03-29 19:23:00,1.1571,1.1571,1.1571,1.1571,58600000.0
2007-03-29 19:24:00,1.15707,1.15707,1.15707,1.15707,3600000.0
2007-03-29 19:25:00,1.15722,1.15734,1.15722,1.15734,37800000.0
2007-03-29 19:26:00,1.15734,1.15734,1.15717,1.1573,69000000.0
2007-03-29 19:27:00,1.1573,1.1573,1.1573,1.1573,6400000.0
2007-03-29 19:28:00,1.1573,1.1573,1.1573,1.1573,5600000.0
2007-03-29 19:29:00,1.15725,1.15725,1.15725,1.15725,4800000.0
2007-03-29 19:30:00,1.1573,1.15733,1.1573,1.15733,15200000.0
2007-03-29 19:31:00,1.15722,1.15728,1.15722,1.15727,38800000.0
2007-03-29 19:32:00,1.15733,1.15733,1.15725,1.15725,47000000.0
2007-03-29 19:33:00,1.15735,1.15735,1.15735,1.15735,30000000.0
2007-03-29 19:34:00,1.15725,1.15725,1.15714,1.1572,109400000.0
2007-03-29 19:35:00,1.15719,1.15726,1.15719,1.15726,9600000.0
2007-03-29 19:36:00,1.15738,1.1575,1.15738,1.1574,65500000.0
2007-03-29 19:37:00,1.15738,1.15743,1.15731,1.15733,105200000.0
2007-03-29 19:38:00,1.15723,1.15731,1.15708,1.15718,133300001.0
2007-03-29 19:39:00,1.15723,1.15728,1.15697,1.15699,118200002.0
2007-03-29 19:40:00,1.15741,1.1575,1.15741,1.1575,6400000.0
2007-03-29 19:41:00,1.15742,1.15748,1.15742,1.15748,53500000.0
2007-03-29 19:42:00,1.15749,1.15752,1.15744,1.15744,19200000.0
2007-03-29 19:43:00,1.15735,1.15746,1.15734,1.1574,68500000.0
2007-03-29 19:44:00,1.1574,1.1574,1.15735,1.15735,71100000.0
2007-03-29 19:45:00,1.15741,1.15752,1.15741,1.15752,54300001.0
2007-03-29 19:46:00,1.15757,1.15761,1.15751,1.15761,66100000.0
2007-03-29 19:47:00,1.15758,1.15758,1.15757,1.15758,26300000.0
2007-03-29 19:48:00,1.15767,1.15768,1.15763,1.15763,46500000.0
2007-03-29 19:49:00,1.15765,1.15777,1.15765,1.15777,53799999.0
2007-03-29 19:50:00,1.15774,1.15774,1.15773,1.15774,34700000.0
2007-03-29 19:51:00,1.15772,1.15775,1.15761,1.1577,60199999.0
2007-03-29 19:52:00,1.1578,1.15792,1.15779,1.15785,124499996.0
2007-03-29 19:53:00,1.15782,1.1579,1.15782,1.1579,24200000.0
2007-03-29 19:54:00,1.15787,1.15787,1.15766,1.15766,17500000.0
2007-03-29 19:55:00,1.15765,1.15765,1.15765,1.15765,11200000.0
2007-03-29 19:56:00,1.15775,1.15775,1.15775,1.15775,4800000.0
2007-03-29 19:57:00,1.15765,1.15765,1.15747,1.15747,35100000.0
2007-03-29 19:58:00,1.15768,1.15773,1.15762,1.15766,121200001.0
2007-03-29 19:59:00,1.15771,1.15774,1.15765,1.15774,21600000.0
2007-03-29 20:00:00,1.15777,1.15777,1.15777,1.15777,5600000.0
2007-03-29 20:01:00,1.15773,1.15779,1.15765,1.15776,95999997.0
2007-03-29 20:02:00,1.15777,1.15778,1.15764,1.15768,99200002.0
2007-03-29 20:03:00,1.15782,1.15782,1.15766,1.15778,93800001.0
2007-03-29 20:04:00,1.15786,1.15793,1.15779,1.15793,75600000.0
2007-03-29 20:05:00,1.15788,1.15797,1.15784,1.15797,84299998.0
2007-03-29 20:06:00,1.158,1.15802,1.158,1.15802,13800000.0
2007-03-29 20:07:00,1.15775,1.15785,1.15775,1.1578,140500000.0
2007-03-29 20:08:00,1.15804,1.15804,1.15791,1.15797,69200001.0
2007-03-29 20:09:00,1.15763,1.15786,1.15763,1.1578,153999998.0
2007-03-29 20:10:00,1.15809,1.1582,1.15809,1.1581,68100000.0
2007-03-29 20:11:00,1.15806,1.1581,1.15803,1.15805,165099999.0
2007-03-29 20:12:00,1.15811,1.15824,1.15811,1.15824,35100000.0
2007-03-29 20:13:00,1.15834,1.15845,1.15832,1.15843,85200001.0
2007-03-29 20:14:00,1.15842,1.15851,1.1584,1.15851,82800002.0
2007-03-29 20:15:00,1.15833,1.15834,1.15822,1.15834,62200000.0
2007-03-29 20:16:00,1.15825,1.1583,1.15825,1.1583,22300001.0
2007-03-29 20:17:00,1.15835,1.15844,1.15833,1.1584,135699998.0
2007-03-29 20:18:00,1.15837,1.15848,1.15837,1.15848,4800000.0
2007-03-29 20:19:00,1.15831,1.1584,1.15829,1.15833,87399999.0
2007-03-29 20:20:00,1.15827,1.15828,1.15827,1.15828,2300000.0
2007-03-29 20:21:00,1.15808,1.15818,1.158,1.15805,93500003.0
2007-03-29 20:22:00,1.1582,1.1582,1.15818,1.15818,6000000.0
2007-03-29 20:23:00,1.15813,1.15813,1.15807,1.15807,31900000.0
2007-03-29 20:24:00,1.15796,1.15796,1.15786,1.15786,23900000.0
2007-03-29 20:25:00,1.15787,1.15798,1.15781,1.15792,125299997.0
2007-03-29 20:26:00,1.15785,1.15798,1.15783,1.15783,147900003.0
2007-03-29 20:27:00,1.1579,1.1581,1.15789,1.1581,126100002.0
2007-03-29 20:28:00,1.15818,1.15823,1.1581,1.1581,58899999.0
2007-03-29 20:29:00,1.15803,1.15813,1.15799,1.15812,158200002.0
2007-03-29 20:30:00,1.15816,1.1582,1.15816,1.1582,66100001.0
2007-03-29 20:31:00,1.15823,1.15835,1.15819,1.15832,71200000.0
2007-03-29 20:32:00,1.15847,1.15847,1.15836,1.15836,37300001.0
2007-03-29 20:33:00,1.15842,1.15842,1.15832,1.15832,40800000.0
2007-03-29 20:34:00,1.15835,1.1584,1.15834,1.15834,74899999.0
2007-03-29 20:35:00,1.15837,1.15837,1.15826,1.15826,3700000.0
2007-03-29 20:36:00,1.15832,1.15837,1.15811,1.15837,29099999.0
2007-03-29 20:37:00,1.1583,1.15834,1.1581,1.1581,64500000.0
2007-03-29 20:38:00,1.15814,1.15821,1.15814,1.15816,50600001.0
2007-03-29 20:39:00,1.15817,1.1582,1.15816,1.1582,80100000.0
2007-03-29 20:40:00,1.15816,1.1583,1.15814,1.1583,55500000.0
2007-03-29 20:41:00,1.15823,1.15827,1.15816,1.15827,88600000.0
2007-03-29 20:42:00,1.15827,1.15843,1.15823,1.15838,61200000.0
2007-03-29 20:43:00,1.15846,1.15847,1.15836,1.15847,95100000.0
2007-03-29 20:44:00,1.15852,1.15852,1.15838,1.15839,49000001.0
2007-03-29 20:45:00,1.15841,1.15841,1.1582,1.15824,97399998.0
2007-03-29 20:46:00,1.15835,1.15842,1.15831,1.15832,118100000.0
2007-03-29 20:47:00,1.15833,1.15833,1.15822,1.15826,84100001.0
2007-03-29 20:48:00,1.15827,1.15827,1.15826,1.15826,4800000.0
2007-03-29 20:49:00,1.1583,1.1583,1.1583,1.1583,800000.0
2007-03-29 20:50:00,1.15828,1.15828,1.15828,1.15828,6000000.0
2007-03-29 20:51:00,1.1583,1.1583,1.1583,1.1583,44600000.0
2007-03-29 20:52:00,1.15834,1.15834,1.15817,1.15832,19200000.0
2007-03-29 20:53:00,1.15827,1.15827,1.15826,1.15826,28799999.0
2007-03-29 20:54:00,1.1583,1.1583,1.1583,1.1583,41200001.0
2007-03-29 20:55:00,1.15825,1.15825,1.15825,1.15825,3900000.0
2007-03-29 20:56:00,1.15822,1.15847,1.15822,1.15847,34000000.0
2007-03-29 20:57:00,1.15853,1.15853,1.15847,1.15847,56099999.0
2007-03-29 20:58:00,1.1584,1.15849,1.1584,1.15849,39400000.0
2007-03-29 20:59:00,1.15861,1.15864,1.15861,1.15864,57399999.0
2007-03-29 21:00:00,1.15861,1.15864,1.15855,1.15864,50299999.0
2007-03-29 21:01:00,1.15868,1.15879,1.15853,1.15855,230399997.0
2007-03-29 21:02:00,1.15863,1.15863,1.15857,1.15857,42900002.0
2007-03-29 21:03:00,1.15859,1.15863,1.15848,1.15852,84600002.0
2007-03-29 21:04:00,1.15849,1.15853,1.15844,1.15844,68900002.0
2007-03-29 21:05:00,1.15857,1.15857,1.15853,1.15853,1400000.0
2007-03-29 21:06:00,1.15865,1.15868,1.15865,1.15868,31300000.0
2007-03-29 21:07:00,1.15868,1.15868,1.15868,1.15868,800000.0
2007-03-29 21:08:00,1.1587,1.15874,1.15863,1.15863,59900000.0
2007-03-29 21:09:00,1.15873,1.15873,1.1586,1.15868,104599999.0
2007-03-29 21:10:00,1.15868,1.15875,1.15868,1.15875,20700000.0
2007-03-29 21:11:00,1.15868,1.15872,1.1586,1.15863,52500000.0
2007-03-29 21:12:00,1.15878,1.15878,1.15867,1.15871,121699998.0
2007-03-29 21:13:00,1.1587,1.1587,1.1587,1.1587,31500000.0
2007-03-29 21:14:00,1.15868,1.15868,1.15868,1.15868,1300000.0
2007-03-29 21:15:00,1.1587,1.1587,1.1587,1.1587,64600001.0
2007-03-29 21:16:00,1.15868,1.15873,1.15861,1.15869,141700000.0
2007-03-29 21:17:00,1.15871,1.15879,1.15868,1.15878,31000000.0
2007-03-29 21:18:00,1.15876,1.15882,1.15876,1.15882,41600001.0
2007-03-29 21:19:00,1.15888,1.15899,1.15885,1.15895,83600003.0
2007-03-29 21:20:00,1.15892,1.15892,1.15878,1.15886,42800000.0
2007-03-29 21:21:00,1.15878,1.15888,1.15878,1.15881,62700001.0
2007-03-29 21:22:00,1.1588,1.1588,1.15862,1.15862,58400000.0
2007-03-29 21:23:00,1.15871,1.15875,1.15858,1.15858,88400000.0
2007-03-29 21:24:00,1.15867,1.15871,1.15861,1.15871,48500001.0
2007-03-29 21:25:00,1.15865,1.15865,1.15865,1.15865,800000.0
2007-03-29 21:26:00,1.15861,1.15862,1.15861,1.15862,25500000.0
2007-03-29 21:27:00,1.15844,1.15844,1.15839,1.15839,55799999.0
2007-03-29 21:28:00,1.15835,1.15845,1.15831,1.15841,130900002.0
2007-03-29 21:29:00,1.15838,1.15846,1.15834,1.15839,114600001.0
2007-03-29 21:30:00,1.15826,1.15826,1.15822,1.15823,19100000.0
2007-03-29 21:31:00,1.15836,1.15836,1.15824,1.1583,93400000.0
2007-03-29 21:32:00,1.15829,1.15836,1.15829,1.15836,9600000.0
2007-03-29 21:33:00,1.15835,1.15848,1.15835,1.15846,76999999.0
2007-03-29 21:34:00,1.15848,1.15848,1.15837,1.15837,80700000.0
2007-03-29 21:35:00,1.15838,1.15841,1.15819,1.15824,193200000.0
2007-03-29 21:36:00,1.1583,1.1583,1.15825,1.15825,55900002.0
2007-03-29 21:37:00,1.1583,1.1583,1.1583,1.1583,1000000.0
2007-03-29 21:38:00,1.1583,1.1583,1.1583,1.1583,40700001.0
2007-03-29 21:39:00,1.15827,1.15827,1.15817,1.15817,85900002.0
2007-03-29 21:40:00,1.15825,1.15826,1.15804,1.15823,72100000.0
2007-03-29 21:41:00,1.15794,1.15794,1.15788,1.15788,26400000.0
2007-03-29 21:42:00,1.1582,1.1582,1.15818,1.15818,61700001.0
2007-03-29 21:43:00,1.1581,1.1581,1.1581,1.1581,11800000.0
2007-03-29 21:44:00,1.15817,1.15818,1.15817,1.15818,58400002.0
2007-03-29 21:45:00,1.15821,1.15826,1.15812,1.15825,52300000.0
2007-03-29 21:46:00,1.15809,1.15825,1.15809,1.15813,60000000.0
2007-03-29 21:47:00,1.15812,1.15812,1.15798,1.15804,69900000.0
2007-03-29 21:48:00,1.15793,1.15793,1.1577,1.15784,125900000.0
2007-03-29 21:49:00,1.15787,1.15796,1.15785,1.15785,83799999.0
2007-03-29 21:50:00,1.15796,1.15796,1.15782,1.15784,53499999.0
2007-03-29 21:51:00,1.15792,1.15792,1.15788,1.15788,12800000.0
2007-03-29 21:52:00,1.15782,1.1579,1.15782,1.15785,26299999.0
2007-03-29 21:53:00,1.1579,1.15795,1.1579,1.15795,41500001.0
2007-03-29 21:54:00,1.15785,1.1579,1.15785,1.1579,5600000.0
2007-03-29 21:55:00,1.15792,1.15792,1.15778,1.15778,36500000.0
2007-03-29 21:56:00,1.15743,1.15768,1.15743,1.1576,128600002.0
2007-03-29 21:57:00,1.15762,1.15764,1.15748,1.15752,129600000.0
2007-03-29 21:58:00,1.15784,1.15791,1.15784,1.15791,12000000.0
2007-03-29 21:59:00,1.15788,1.15788,1.15775,1.15775,32500000.0
2007-03-29 22:00:00,1.15774,1.15788,1.15771,1.15771,100800003.0
2007-03-29 22:01:00,1.15784,1.15795,1.15784,1.15791,44800000.0
2007-03-29 22:02:00,1.1579,1.15798,1.15785,1.15798,89599998.0
2007-03-29 22:03:00,1.15791,1.15797,1.15785,1.15792,96899999.0
2007-03-29 22:04:00,1.15798,1.15798,1.15789,1.15795,136500000.0
2007-03-29 22:05:00,1.15788,1.158,1.15783,1.158,44300000.0
2007-03-29 22:06:00,1.15797,1.1581,1.15797,1.15797,81300000.0
2007-03-29 22:07:00,1.15797,1.15797,1.15784,1.15784,34400000.0
2007-03-29 22:08:00,1.15787,1.15787,1.15778,1.15782,63200000.0
2007-03-29 22:09:00,1.15792,1.15792,1.15776,1.15785,31700000.0
2007-03-29 22:10:00,1.15776,1.15792,1.15776,1.15792,23600000.0
2007-03-29 22:11:00,1.15785,1.1579,1.15785,1.1579,29500000.0
2007-03-29 22:12:00,1.1578,1.15787,1.1578,1.15787,42199999.0
2007-03-29 22:13:00,1.1576,1.15782,1.1576,1.1577,76000000.0
2007-03-29 22:14:00,1.15793,1.15797,1.15793,1.15797,20800000.0
2007-03-29 22:15:00,1.15802,1.15802,1.15793,1.15793,67099999.0
2007-03-29 22:16:00,1.158,1.15807,1.15796,1.15807,25700000.0
2007-03-29 22:17:00,1.15796,1.15798,1.15791,1.15798,120900001.0
2007-03-29 22:18:00,1.15805,1.15808,1.15805,1.15808,35100000.0
2007-03-29 22:19:00,1.15791,1.15794,1.1578,1.15794,133099999.0
2007-03-29 22:20:00,1.1581,1.1581,1.15807,1.15807,38200000.0
2007-03-29 22:21:00,1.15812,1.15812,1.1581,1.1581,10500000.0
2007-03-29 22:22:00,1.15808,1.15814,1.15801,1.15814,110499998.0
2007-03-29 22:23:00,1.15813,1.15813,1.15813,1.15813,11900000.0
2007-03-29 22:24:00,1.1581,1.1581,1.15802,1.15802,4900000.0
2007-03-29 22:25:00,1.15812,1.15812,1.15812,1.15812,3200000.0
2007-03-29 22:26:00,1.15815,1.15822,1.15815,1.1582,31600000.0
2007-03-29 22:27:00,1.15827,1.15829,1.15821,1.15821,68000000.0
2007-03-29 22:28:00,1.1578,1.15823,1.1578,1.15819,54599999.0
2007-03-29 22:29:00,1.15824,1.15841,1.15824,1.15835,136800003.0
2007-03-29 22:30:00,1.15828,1.15828,1.15821,1.15821,123899998.0
2007-03-29 22:31:00,1.15825,1.15825,1.15813,1.15817,94999999.0
2007-03-29 22:32:00,1.15832,1.15842,1.15832,1.15842,31900000.0
2007-03-29 22:33:00,1.15842,1.15851,1.15842,1.15843,21900000.0
2007-03-29 22:34:00,1.15847,1.15861,1.15842,1.15861,134199998.0
2007-03-29 22:35:00,1.15855,1.15862,1.15849,1.15859,129200002.0
2007-03-29 22:36:00,1.15866,1.15869,1.15856,1.1586,41900000.0
2007-03-29 22:37:00,1.1587,1.1587,1.1587,1.1587,54100001.0
2007-03-29 22:38:00,1.15865,1.15865,1.15851,1.15864,140500003.0
2007-03-29 22:39:00,1.15866,1.15869,1.15866,1.15869,13600000.0
2007-03-29 22:40:00,1.15865,1.15865,1.15836,1.15853,181100001.0
2007-03-29 22:41:00,1.15847,1.15852,1.15836,1.15852,109500001.0
2007-03-29 22:42:00,1.1585,1.1585,1.1585,1.1585,3200000.0
2007-03-29 22:43:00,1.1586,1.15865,1.15848,1.15848,117400000.0
2007-03-29 22:44:00,1.15853,1.15867,1.15835,1.15835,80100001.0
2007-03-29 22:45:00,1.15834,1.15837,1.15834,1.15834,48599999.0
2007-03-29 22:46:00,1.15838,1.1585,1.15833,1.15846,65700000.0
2007-03-29 22:47:00,1.15815,1.15815,1.15803,1.15803,54600001.0
2007-03-29 22:48:00,1.15853,1.15853,1.15816,1.15817,31300000.0
2007-03-29 22:49:00,1.15829,1.15829,1.15824,1.15824,27400000.0
2007-03-29 22:50:00,1.15854,1.15865,1.15854,1.15857,104800000.0
2007-03-29 22:51:00,1.15858,1.15866,1.15858,1.15866,55900000.0
2007-03-29 22:52:00,1.15868,1.15876,1.15861,1.15874,83100001.0
2007-03-29 22:53:00,1.15882,1.15882,1.15866,1.15866,25500000.0
2007-03-29 22:54:00,1.15874,1.15874,1.15874,1.15874,28899999.0
2007-03-29 22:55:00,1.15868,1.15868,1.15843,1.15857,114099998.0
2007-03-29 22:56:00,1.15862,1.15873,1.15855,1.15855,63000000.0
2007-03-29 22:57:00,1.15855,1.15855,1.1584,1.1584,30000000.0
2007-03-29 22:58:00,1.15847,1.15863,1.15844,1.15844,167700002.0
2007-03-29 22:59:00,1.1587,1.15877,1.15867,1.15877,17800000.0
2007-03-29 23:00:00,1.15872,1.1588,1.15871,1.15874,149000001.0
2007-03-29 23:01:00,1.15874,1.15874,1.15871,1.15871,9700000.0
2007-03-29 23:02:00,1.15858,1.15875,1.15858,1.15866,56000000.0
2007-03-29 23:03:00,1.15888,1.1589,1.15883,1.15883,67300001.0
2007-03-29 23:04:00,1.15873,1.15873,1.15858,1.15864,205400001.0
2007-03-29 23:05:00,1.15853,1.15853,1.1583,1.1583,109800000.0
2007-03-29 23:06:00,1.15811,1.15813,1.15803,1.15813,72000000.0
2007-03-29 23:07:00,1.15817,1.15843,1.15817,1.15843,31600000.0
2007-03-29 23:08:00,1.15849,1.15864,1.15838,1.15838,109599999.0
2007-03-29 23:09:00,1.15836,1.15836,1.15829,1.15829,10400000.0
2007-03-29 23:10:00,1.15814,1.15814,1.15797,1.15797,54200001.0
2007-03-29 23:11:00,1.1582,1.1582,1.1582,1.1582,20800000.0
2007-03-29 23:12:00,1.15835,1.15835,1.15835,1.15835,12500000.0
2007-03-29 23:13:00,1.15845,1.1585,1.15845,1.1585,44400000.0
2007-03-29 23:14:00,1.1584,1.1584,1.15821,1.15831,104899999.0
2007-03-29 23:15:00,1.15848,1.1585,1.15848,1.1585,14400000.0
2007-03-29 23:16:00,1.15846,1.15847,1.15841,1.15841,29700000.0
2007-03-29 23:17:00,1.15856,1.15869,1.15856,1.15859,80900003.0
2007-03-29 23:18:00,1.15854,1.15862,1.15845,1.15856,108800000.0
2007-03-29 23:19:00,1.15868,1.15877,1.15861,1.15861,38999999.0
2007-03-29 23:20:00,1.15888,1.15892,1.15888,1.15892,6300000.0
2007-03-29 23:21:00,1.15887,1.15888,1.15887,1.15888,44799999.0
2007-03-29 23:22:00,1.1586,1.1586,1.1586,1.1586,22700001.0
2007-03-29 23:23:00,1.15866,1.15877,1.15865,1.15877,44800001.0
2007-03-29 23:24:00,1.1588,1.15887,1.15878,1.15882,103900001.0
2007-03-29 23:25:00,1.15879,1.15879,1.15872,1.15872,48000000.0
2007-03-29 23:26:00,1.15867,1.1588,1.15867,1.15878,122200001.0
2007-03-29 23:27:00,1.15876,1.15884,1.1587,1.15872,122800002.0
2007-03-29 23:28:00,1.1585,1.15863,1.15849,1.15858,21600000.0
2007-03-29 23:29:00,1.1586,1.15874,1.15857,1.15874,44600001.0
2007-03-29 23:30:00,1.15865,1.15871,1.15839,1.15871,37600000.0
2007-03-29 23:31:00,1.15855,1.15862,1.15855,1.15861,43000000.0
2007-03-29 23:32:00,1.15872,1.15885,1.15872,1.15885,73900001.0
2007-03-29 23:33:00,1.1589,1.15895,1.1589,1.15895,69099999.0
2007-03-29 23:34:00,1.15895,1.15895,1.15883,1.15883,3200000.0
2007-03-29 23:35:00,1.15895,1.15895,1.15895,1.15895,25700001.0
2007-03-29 23:36:00,1.15876,1.15876,1.15858,1.15875,88599997.0
2007-03-29 23:37:00,1.15885,1.15885,1.15875,1.15875,66600003.0
2007-03-29 23:38:00,1.15888,1.15891,1.15884,1.15884,41099998.0
2007-03-29 23:39:00,1.15877,1.15877,1.15877,1.15877,25500000.0
2007-03-29 23:40:00,1.15879,1.15879,1.15873,1.15873,43100000.0
2007-03-29 23:41:00,1.15855,1.15865,1.15855,1.15865,55200000.0
2007-03-29 23:42:00,1.15853,1.1586,1.15853,1.1586,24700000.0
2007-03-29 23:43:00,1.15865,1.15865,1.1586,1.1586,22300001.0
2007-03-29 23:44:00,1.15848,1.15848,1.15845,1.15845,18400000.0
2007-03-29 23:45:00,1.1587,1.1587,1.1587,1.1587,53200000.0
2007-03-29 23:46:00,1.15852,1.15867,1.15852,1.15861,78700000.0
2007-03-29 23:47:00,1.15862,1.15867,1.15853,1.15857,177700002.0
2007-03-29 23:48:00,1.15875,1.15875,1.15873,1.15873,46200001.0
2007-03-29 23:49:00,1.15875,1.15875,1.15875,1.15875,23200000.0
2007-03-29 23:50:00,1.15857,1.1586,1.15857,1.1586,39300000.0
2007-03-29 23:51:00,1.15865,1.15865,1.15865,1.15865,24700000.0
2007-03-29 23:52:00,1.15867,1.15867,1.15858,1.15858,49100000.0
2007-03-29 23:53:00,1.15838,1.15841,1.15828,1.15841,76500001.0
2007-03-29 23:54:00,1.15857,1.15857,1.15835,1.15835,136000003.0
2007-03-29 23:55:00,1.15833,1.15833,1.15817,1.15819,101299997.0
2007-03-29 23:56:00,1.15821,1.15821,1.15796,1.15815,110900001.0
2007-03-29 23:57:00,1.15825,1.15825,1.15825,1.15825,40700001.0
2007-03-29 23:58:00,1.15832,1.15842,1.1583,1.15832,87600001.0
2007-03-29 23:59:00,1.1583,1.1583,1.1583,1.1583,38400002.0
2007-03-30 00:00:00,1.15797,1.15826,1.15797,1.15826,40300000.0
2007-03-30 00:01:00,1.15825,1.15843,1.15807,1.15843,136500001.0
2007-03-30 00:02:00,1.15832,1.15838,1.15832,1.15838,42399999.0
2007-03-30 00:03:00,1.1584,1.15848,1.15813,1.15848,105300000.0
2007-03-30 00:04:00,1.15843,1.15843,1.15825,1.15825,112900001.0
2007-03-30 00:05:00,1.15843,1.15847,1.15841,1.15844,32000001.0
2007-03-30 00:06:00,1.15847,1.15847,1.15843,1.15843,98500000.0
2007-03-30 00:07:00,1.15862,1.15867,1.15838,1.15847,113300001.0
2007-03-30 00:08:00,1.15835,1.15845,1.15821,1.15845,114599999.0
2007-03-30 00:09:00,1.1584,1.1584,1.15825,1.15825,139800002.0
2007-03-30 00:10:00,1.15842,1.15842,1.15829,1.15833,71199999.0
2007-03-30 00:11:00,1.15835,1.15844,1.15825,1.15844,94300000.0
2007-03-30 00:12:00,1.1585,1.1585,1.1585,1.1585,41799999.0
2007-03-30 00:13:00,1.15838,1.15838,1.15828,1.15837,115099999.0
2007-03-30 00:14:00,1.1584,1.1584,1.15829,1.15838,111800001.0
2007-03-30 00:15:00,1.15837,1.15841,1.15827,1.15833,154799998.0
2007-03-30 00:16:00,1.15844,1.15844,1.15824,1.15843,63700000.0
2007-03-30 00:17:00,1.15846,1.15846,1.15839,1.15839,23399999.0
2007-03-30 00:18:00,1.15811,1.15825,1.15811,1.15825,38400000.0
2007-03-30 00:19:00,1.15832,1.15833,1.15832,1.15833,39000000.0
2007-03-30 00:20:00,1.15822,1.15837,1.15822,1.15836,90500002.0
2007-03-30 00:21:00,1.15845,1.15845,1.1584,1.1584,8000000.0
2007-03-30 00:22:00,1.1584,1.1584,1.15835,1.15835,37400000.0
2007-03-30 00:23:00,1.15845,1.15845,1.15835,1.15835,11000000.0
2007-03-30 00:24:00,1.15815,1.15823,1.15815,1.15821,28100000.0
2007-03-30 00:25:00,1.1584,1.15847,1.1584,1.15846,38400000.0
2007-03-30 00:26:00,1.1584,1.1584,1.15833,1.15833,12800000.0
2007-03-30 00:27:00,1.1585,1.15863,1.1585,1.15863,25800000.0
2007-03-30 00:28:00,1.15844,1.15863,1.15844,1.15863,56700001.0
2007-03-30 00:29:00,1.1584,1.15857,1.1583,1.1583,70000000.0
2007-03-30 00:30:00,1.15855,1.15862,1.1585,1.15859,253399997.0
2007-03-30 00:31:00,1.1587,1.15873,1.15853,1.15853,95500001.0
2007-03-30 00:32:00,1.1585,1.1586,1.1585,1.1586,81399999.0
2007-03-30 00:33:00,1.15834,1.15857,1.15834,1.15855,46900000.0
2007-03-30 00:34:00,1.15865,1.15868,1.15862,1.15862,48000000.0
2007-03-30 00:35:00,1.15859,1.15865,1.15843,1.15843,64500000.0
2007-03-30 00:36:00,1.1584,1.15857,1.1584,1.15844,103600000.0
2007-03-30 00:37:00,1.15841,1.15844,1.15841,1.15844,18500000.0
2007-03-30 00:38:00,1.1587,1.15874,1.15857,1.15858,104499999.0
2007-03-30 00:39:00,1.15857,1.15863,1.15855,1.15862,57400001.0
2007-03-30 00:40:00,1.15841,1.15853,1.15841,1.15853,57400001.0
2007-03-30 00:41:00,1.15861,1.15862,1.15853,1.15856,55499999.0
2007-03-30 00:42:00,1.15854,1.15862,1.15847,1.15854,180399996.0
2007-03-30 00:43:00,1.15848,1.15857,1.15839,1.15849,99600004.0
2007-03-30 00:44:00,1.15855,1.15859,1.1584,1.15859,88999999.0
2007-03-30 00:45:00,1.15862,1.15864,1.15838,1.15853,152700004.0
2007-03-30 00:46:00,1.15861,1.15865,1.15855,1.1586,86000000.0
2007-03-30 00:47:00,1.15857,1.1587,1.1585,1.1587,105600000.0
2007-03-30 00:48:00,1.15864,1.15876,1.15864,1.15868,13100000.0
2007-03-30 00:49:00,1.15838,1.15838,1.15833,1.15833,43599999.0
2007-03-30 00:50:00,1.15855,1.15863,1.15846,1.15863,70800002.0
2007-03-30 00:51:00,1.15851,1.15857,1.15848,1.15853,115300003.0
2007-03-30 00:52:00,1.15858,1.15858,1.15857,1.15857,6000000.0
2007-03-30 00:53:00,1.15832,1.15855,1.15819,1.15855,64800000.0
2007-03-30 00:54:00,1.15848,1.15852,1.15848,1.15852,14300000.0
2007-03-30 00:55:00,1.15839,1.15845,1.15839,1.15845,30400000.0
2007-03-30 00:56:00,1.15837,1.1585,1.15829,1.15838,120400002.0
2007-03-30 00:57:00,1.15823,1.15842,1.15823,1.15842,90599999.0
2007-03-30 00:58:00,1.15851,1.15851,1.15833,1.15851,217400000.0
2007-03-30 00:59:00,1.15834,1.15834,1.15829,1.15829,22500000.0
2007-03-30 01:00:00,1.15853,1.15853,1.15848,1.15848,35099999.0
2007-03-30 01:01:00,1.15838,1.15839,1.1582,1.1582,157100000.0
2007-03-30 01:02:00,1.1585,1.1585,1.15845,1.15845,34700000.0
2007-03-30 01:03:00,1.1586,1.1586,1.15844,1.15859,99200001.0
2007-03-30 01:04:00,1.15841,1.15843,1.15819,1.15819,63800002.0
2007-03-30 01:05:00,1.1583,1.15849,1.1583,1.15839,123900001.0
2007-03-30 01:06:00,1.15847,1.15847,1.15834,1.1584,139800002.0
2007-03-30 01:07:00,1.1585,1.1585,1.1585,1.1585,15100000.0
2007-03-30 01:08:00,1.15851,1.15851,1.15835,1.1584,151199997.0
2007-03-30 01:09:00,1.15849,1.15857,1.15844,1.15857,39299999.0
2007-03-30 01:10:00,1.15859,1.15859,1.15839,1.15853,53800001.0
2007-03-30 01:11:00,1.15855,1.15855,1.15855,1.15855,28700001.0
2007-03-30 01:12:00,1.15858,1.15864,1.15844,1.1586,198800001.0
2007-03-30 01:13:00,1.15863,1.15863,1.15845,1.15851,97900002.0
2007-03-30 01:14:00,1.15832,1.15842,1.15832,1.15842,44800000.0
2007-03-30 01:15:00,1.15857,1.15861,1.15856,1.1586,84300001.0
2007-03-30 01:16:00,1.15857,1.15857,1.15843,1.15843,58900000.0
2007-03-30 01:17:00,1.15838,1.15841,1.15835,1.15835,21500000.0
2007-03-30 01:18:00,1.15842,1.15842,1.15839,1.1584,52599999.0
2007-03-30 01:19:00,1.15838,1.15838,1.15828,1.1583,23000000.0
2007-03-30 01:20:00,1.15839,1.15839,1.15833,1.15833,22399999.0
2007-03-30 01:21:00,1.15835,1.15835,1.15835,1.15835,8000000.0
2007-03-30 01:22:00,1.15843,1.15843,1.15833,1.15833,10100000.0
2007-03-30 01:23:00,1.15846,1.15846,1.15835,1.1584,82400000.0
2007-03-30 01:24:00,1.15822,1.15837,1.15822,1.15837,87100000.0
2007-03-30 01:25:00,1.15827,1.15833,1.15822,1.15822,150100004.0
2007-03-30 01:26:00,1.1584,1.1584,1.1584,1.1584,900000.0
2007-03-30 01:27:00,1.15843,1.15843,1.15843,1.15843,5600000.0
2007-03-30 01:28:00,1.1582,1.1583,1.15802,1.1583,131899997.0
2007-03-30 01:29:00,1.15832,1.15839,1.15811,1.15818,72900001.0
2007-03-30 01:30:00,1.1584,1.1584,1.15837,1.15837,85700001.0
2007-03-30 01:31:00,1.15835,1.15835,1.15835,1.15835,23800000.0
2007-03-30 01:32:00,1.15839,1.15864,1.15831,1.15858,148800000.0
2007-03-30 01:33:00,1.15854,1.15864,1.15847,1.15847,32900000.0
2007-03-30 01:34:00,1.15868,1.15868,1.15868,1.15868,800000.0
2007-03-30 01:35:00,1.15868,1.15868,1.15865,1.15865,8800000.0
2007-03-30 01:36:00,1.15862,1.15865,1.15853,1.15865,20600000.0
2007-03-30 01:37:00,1.15844,1.15859,1.15832,1.15832,86299998.0
2007-03-30 01:38:00,1.15861,1.15861,1.1584,1.15857,60400000.0
2007-03-30 01:39:00,1.15854,1.15859,1.15854,1.15859,3500000.0
2007-03-30 01:40:00,1.15843,1.15849,1.15843,1.15849,27800000.0
2007-03-30 01:41:00,1.15858,1.15858,1.15845,1.15845,45300001.0
2007-03-30 01:42:00,1.15843,1.15846,1.15843,1.15846,43999999.0
2007-03-30 01:43:00,1.1585,1.1585,1.15845,1.15845,10500000.0
2007-03-30 01:44:00,1.1585,1.1585,1.1585,1.1585,17600000.0
2007-03-30 01:45:00,1.1585,1.1585,1.1585,1.1585,26799999.0
2007-03-30 01:46:00,1.15839,1.15839,1.15836,1.15836,37099999.0
2007-03-30 01:47:00,1.15824,1.15828,1.15801,1.15823,109000001.0
2007-03-30 01:48:00,1.15827,1.15827,1.15826,1.15826,25899999.0
2007-03-30 01:49:00,1.15817,1.15827,1.15817,1.15827,27200000.0
2007-03-30 01:50:00,1.15815,1.15833,1.15799,1.15814,105900002.0
2007-03-30 01:51:00,1.15778,1.15791,1.15778,1.15791,73800002.0
2007-03-30 01:52:00,1.15815,1.15829,1.15815,1.15818,77800000.0
2007-03-30 01:53:00,1.15819,1.15819,1.15817,1.15817,11700000.0
2007-03-30 01:54:00,1.15828,1.15848,1.15828,1.15848,98300000.0
2007-03-30 01:55:00,1.1585,1.1585,1.15832,1.15845,153600000.0
2007-03-30 01:56:00,1.15824,1.15829,1.15807,1.15829,68500000.0
2007-03-30 01:57:00,1.15841,1.15852,1.15841,1.15852,99100003.0
2007-03-30 01:58:00,1.15843,1.15843,1.15826,1.15836,94900000.0
2007-03-30 01:59:00,1.15805,1.15837,1.15799,1.15818,119200002.0
2007-03-30 02:00:00,1.15821,1.15831,1.15801,1.15831,119400000.0
2007-03-30 02:01:00,1.15843,1.15843,1.15831,1.15832,42099999.0
2007-03-30 02:02:00,1.15832,1.15838,1.15829,1.15838,39900000.0
2007-03-30 02:03:00,1.15837,1.15837,1.15831,1.15831,12800000.0
2007-03-30 02:04:00,1.15831,1.15862,1.15831,1.1585,131799999.0
2007-03-30 02:05:00,1.15851,1.15851,1.15844,1.15844,5000000.0
2007-03-30 02:06:00,1.15845,1.15845,1.15819,1.15819,57800001.0
2007-03-30 02:07:00,1.15839,1.15851,1.15839,1.15851,9000000.0
2007-03-30 02:08:00,1.15825,1.15873,1.15816,1.15873,50000000.0
2007-03-30 02:09:00,1.15844,1.15875,1.15844,1.15875,19400000.0
2007-03-30 02:10:00,1.1585,1.1586,1.15834,1.15845,117400002.0
2007-03-30 02:11:00,1.15846,1.15852,1.15835,1.1585,172500003.0
2007-03-30 02:12:00,1.15848,1.15848,1.15839,1.15839,44600000.0
2007-03-30 02:13:00,1.15841,1.15843,1.15831,1.15831,57800000.0
2007-03-30 02:14:00,1.15839,1.15846,1.15839,1.15846,28800000.0
2007-03-30 02:15:00,1.15858,1.15867,1.15858,1.15867,31900001.0
2007-03-30 02:16:00,1.1584,1.15861,1.15835,1.15861,28900000.0
2007-03-30 02:17:00,1.15852,1.15863,1.15851,1.15854,72000001.0
2007-03-30 02:18:00,1.15865,1.15865,1.15865,1.15865,800000.0
2007-03-30 02:19:00,1.15852,1.15863,1.15852,1.15863,28700000.0
2007-03-30 02:20:00,1.1587,1.1587,1.15863,1.15863,24300001.0
2007-03-30 02:21:00,1.1584,1.15855,1.1584,1.15855,36900000.0
2007-03-30 02:22:00,1.1586,1.1586,1.1586,1.1586,7200000.0
2007-03-30 02:23:00,1.15865,1.15877,1.15865,1.15877,42700000.0
2007-03-30 02:24:00,1.15861,1.15867,1.15845,1.15852,79799999.0
2007-03-30 02:25:00,1.15871,1.15874,1.15871,1.15874,67500000.0
2007-03-30 02:26:00,1.1587,1.1587,1.15854,1.15862,135699997.0
2007-03-30 02:27:00,1.1585,1.15867,1.1585,1.15854,141999999.0
2007-03-30 02:28:00,1.15859,1.1587,1.15846,1.1586,179599998.0
2007-03-30 02:29:00,1.15853,1.1588,1.15849,1.1588,81500000.0
2007-03-30 02:30:00,1.15875,1.15875,1.15864,1.15864,9800000.0
2007-03-30 02:31:00,1.15878,1.15879,1.15862,1.15862,67600000.0
2007-03-30 02:32:00,1.15868,1.15879,1.15868,1.15879,14100000.0
2007-03-30 02:33:00,1.15885,1.15885,1.15885,1.15885,17500000.0
2007-03-30 02:34:00,1.1585,1.15881,1.15849,1.15881,44500000.0
2007-03-30 02:35:00,1.1588,1.1588,1.1588,1.1588,35499999.0
2007-03-30 02:36:00,1.15885,1.15885,1.15885,1.15885,18900000.0
2007-03-30 02:37:00,1.1588,1.1588,1.1588,1.1588,800000.0
2007-03-30 02:38:00,1.15877,1.15883,1.15877,1.15883,17600000.0
2007-03-30 02:39:00,1.15865,1.15873,1.15863,1.15864,99500000.0
2007-03-30 02:40:00,1.15883,1.15883,1.15875,1.15875,5600000.0
2007-03-30 02:41:00,1.15875,1.15892,1.15875,1.15892,48499999.0
2007-03-30 02:42:00,1.15888,1.15888,1.15881,1.15881,34300000.0
2007-03-30 02:43:00,1.15872,1.15885,1.15868,1.15868,99199999.0
2007-03-30 02:44:00,1.15883,1.15883,1.15871,1.15871,24700000.0
2007-03-30 02:45:00,1.15877,1.15883,1.15868,1.15868,47500000.0
2007-03-30 02:46:00,1.15884,1.15886,1.15858,1.15858,159299998.0
2007-03-30 02:47:00,1.15874,1.15883,1.15869,1.15883,91100000.0
2007-03-30 02:48:00,1.15879,1.15879,1.15871,1.15871,48700001.0
2007-03-30 02:49:00,1.15878,1.15883,1.15871,1.15878,170900002.0
2007-03-30 02:50:00,1.15885,1.15885,1.15885,1.15885,30900000.0
2007-03-30 02:51:00,1.15885,1.15885,1.15885,1.15885,800000.0
2007-03-30 02:52:00,1.15863,1.15884,1.15857,1.15884,117000000.0
2007-03-30 02:53:00,1.15885,1.15897,1.15885,1.15896,164300003.0
2007-03-30 02:54:00,1.15904,1.15907,1.15903,1.15903,64300000.0
2007-03-30 02:55:00,1.15898,1.15898,1.15881,1.15882,48800002.0
2007-03-30 02:56:00,1.15873,1.1588,1.15873,1.1588,100200001.0
2007-03-30 02:57:00,1.15858,1.15863,1.15858,1.15863,22300000.0
2007-03-30 02:58:00,1.1587,1.15886,1.1586,1.1586,102400000.0
2007-03-30 02:59:00,1.15859,1.15859,1.1585,1.15855,91399999.0
2007-03-30 03:00:00,1.1585,1.1585,1.1585,1.1585,18300000.0
2007-03-30 03:01:00,1.15855,1.15865,1.15855,1.15865,20800000.0
2007-03-30 03:02:00,1.15863,1.15863,1.15855,1.15855,30900000.0
2007-03-30 03:03:00,1.15845,1.15851,1.15844,1.15848,133699997.0
2007-03-30 03:04:00,1.15853,1.15853,1.15827,1.15847,59599999.0
2007-03-30 03:05:00,1.15839,1.15846,1.15839,1.15846,23100000.0
2007-03-30 03:06:00,1.1585,1.1585,1.1585,1.1585,7900000.0
2007-03-30 03:07:00,1.1585,1.1585,1.1585,1.1585,1600000.0
2007-03-30 03:08:00,1.15837,1.15852,1.15837,1.15852,23100000.0
2007-03-30 03:09:00,1.1585,1.1585,1.1585,1.1585,17500000.0
2007-03-30 03:10:00,1.15848,1.15852,1.15846,1.1585,67400000.0
2007-03-30 03:11:00,1.15865,1.15865,1.15865,1.15865,20100000.0
2007-03-30 03:12:00,1.15863,1.15863,1.15851,1.15851,35100000.0
2007-03-30 03:13:00,1.15851,1.15863,1.15851,1.15863,92599997.0
2007-03-30 03:14:00,1.15861,1.15864,1.15861,1.15864,37599999.0
2007-03-30 03:15:00,1.15865,1.1587,1.15865,1.1587,22500001.0
2007-03-30 03:16:00,1.15869,1.15869,1.15861,1.15866,99700002.0
2007-03-30 03:17:00,1.15868,1.15874,1.15858,1.15867,98700000.0
2007-03-30 03:18:00,1.15862,1.15876,1.15856,1.15876,154000000.0
2007-03-30 03:19:00,1.15877,1.15877,1.15877,1.15877,3200000.0
2007-03-30 03:20:00,1.15877,1.15877,1.15863,1.15868,135399998.0
2007-03-30 03:21:00,1.15862,1.15863,1.15857,1.15863,78700000.0
2007-03-30 03:22:00,1.15855,1.15857,1.15852,1.15857,31200000.0
2007-03-30 03:23:00,1.15849,1.15849,1.15836,1.15836,61599998.0
2007-03-30 03:24:00,1.15853,1.15853,1.15846,1.15846,21200000.0
2007-03-30 03:25:00,1.15845,1.15845,1.15845,1.15845,9600000.0
2007-03-30 03:26:00,1.15855,1.15855,1.15855,1.15855,2400000.0
2007-03-30 03:27:00,1.15847,1.15847,1.15837,1.15837,21399999.0
2007-03-30 03:28:00,1.1584,1.1584,1.1584,1.1584,40600000.0
2007-03-30 03:29:00,1.15843,1.15843,1.1584,1.1584,40000000.0
2007-03-30 03:30:00,1.15845,1.15845,1.15845,1.15845,32700001.0
2007-03-30 03:31:00,1.15829,1.15829,1.158,1.15802,62299998.0
2007-03-30 03:32:00,1.15795,1.15822,1.15791,1.1581,140000005.0
2007-03-30 03:33:00,1.15817,1.15823,1.15811,1.15813,82199998.0
2007-03-30 03:34:00,1.15818,1.15821,1.15812,1.15821,151600004.0
2007-03-30 03:35:00,1.15819,1.15821,1.15818,1.15821,60800000.0
2007-03-30 03:36:00,1.15818,1.15818,1.15818,1.15818,28700001.0
2007-03-30 03:37:00,1.15818,1.1582,1.15818,1.1582,3000000.0
2007-03-30 03:38:00,1.15807,1.15821,1.15799,1.15814,117400001.0
2007-03-30 03:39:00,1.15813,1.15813,1.15813,1.15813,19200001.0
2007-03-30 03:40:00,1.15823,1.15823,1.15805,1.15805,126900003.0
2007-03-30 03:41:00,1.1581,1.15811,1.15797,1.15797,12700000.0
2007-03-30 03:42:00,1.15807,1.15808,1.15807,1.15808,36500001.0
2007-03-30 03:43:00,1.15807,1.15807,1.15807,1.15807,800000.0
2007-03-30 03:44:00,1.15807,1.15807,1.15798,1.15802,50900001.0
2007-03-30 03:45:00,1.15792,1.15795,1.15788,1.15795,35300000.0
2007-03-30 03:46:00,1.15798,1.15805,1.15791,1.15805,72700002.0
2007-03-30 03:47:00,1.15773,1.15791,1.15773,1.15788,96099999.0
2007-03-30 03:48:00,1.15799,1.15811,1.15799,1.15811,29500001.0
2007-03-30 03:49:00,1.15822,1.15842,1.15822,1.15842,44900002.0
2007-03-30 03:50:00,1.15838,1.15838,1.15815,1.15829,59500000.0
2007-03-30 03:51:00,1.15829,1.1584,1.15827,1.15827,71700001.0
2007-03-30 03:52:00,1.15815,1.15816,1.15809,1.15809,54100000.0
2007-03-30 03:53:00,1.15802,1.15802,1.15802,1.15802,700000.0
2007-03-30 03:54:00,1.15801,1.15801,1.15794,1.158,83000001.0
2007-03-30 03:55:00,1.15778,1.15778,1.15772,1.15772,36100000.0
2007-03-30 03:56:00,1.15769,1.15777,1.15765,1.15765,81000000.0
2007-03-30 03:57:00,1.15765,1.15765,1.15765,1.15765,50000001.0
2007-03-30 03:58:00,1.15765,1.15765,1.15765,1.15765,800000.0
2007-03-30 03:59:00,1.15782,1.15794,1.15774,1.15774,181700001.0
2007-03-30 04:00:00,1.1576,1.1576,1.15741,1.15754,31900000.0
2007-03-30 04:01:00,1.15736,1.15762,1.15727,1.15762,157599999.0
2007-03-30 04:02:00,1.1576,1.15797,1.15746,1.1577,128899998.0
2007-03-30 04:03:00,1.15743,1.15764,1.15731,1.15758,57400000.0
2007-03-30 04:04:00,1.15756,1.15774,1.15748,1.15748,89300001.0
2007-03-30 04:05:00,1.15755,1.15766,1.15749,1.15749,120400002.0
2007-03-30 04:06:00,1.15753,1.15774,1.15753,1.1576,106400001.0
2007-03-30 04:07:00,1.15741,1.1576,1.1573,1.15752,149900001.0
2007-03-30 04:08:00,1.15741,1.15744,1.15741,1.15744,43000000.0
2007-03-30 04:09:00,1.15762,1.1577,1.15755,1.1577,38099999.0
2007-03-30 04:10:00,1.15753,1.15759,1.15725,1.15759,171200004.0
2007-03-30 04:11:00,1.15748,1.15761,1.15745,1.15761,35600000.0
2007-03-30 04:12:00,1.15762,1.15762,1.15762,1.15762,3200000.0
2007-03-30 04:13:00,1.1577,1.1577,1.1577,1.1577,20099999.0
2007-03-30 04:14:00,1.15756,1.15771,1.15756,1.15763,102199999.0
2007-03-30 04:15:00,1.15756,1.15763,1.15755,1.15758,114500002.0
2007-03-30 04:16:00,1.15748,1.15761,1.15741,1.15761,93400001.0
2007-03-30 04:17:00,1.15758,1.15758,1.15739,1.15745,55100000.0
2007-03-30 04:18:00,1.1576,1.15765,1.1576,1.15765,44299998.0
2007-03-30 04:19:00,1.15767,1.15767,1.15756,1.15756,59999999.0
2007-03-30 04:20:00,1.15753,1.15758,1.15744,1.15744,179599998.0
2007-03-30 04:21:00,1.15748,1.15752,1.15742,1.15745,65300002.0
2007-03-30 04:22:00,1.1575,1.1575,1.1575,1.1575,2400000.0
2007-03-30 04:23:00,1.15771,1.15775,1.15768,1.15775,72200002.0
2007-03-30 04:24:00,1.15747,1.15749,1.15738,1.15746,75299999.0
2007-03-30 04:25:00,1.1576,1.1576,1.1576,1.1576,55199998.0
2007-03-30 04:26:00,1.15729,1.1575,1.15729,1.15735,97500000.0
2007-03-30 04:27:00,1.1575,1.1575,1.1575,1.1575,2400000.0
2007-03-30 04:28:00,1.15735,1.15745,1.15735,1.15745,18399999.0
2007-03-30 04:29:00,1.1577,1.15777,1.15764,1.15777,107400000.0
2007-03-30 04:30:00,1.15767,1.15768,1.15748,1.15768,102700002.0
2007-03-30 04:31:00,1.15782,1.15782,1.15761,1.15773,139300004.0
2007-03-30 04:32:00,1.1578,1.15792,1.1578,1.15789,61900000.0
2007-03-30 04:33:00,1.15796,1.15798,1.15792,1.15792,88600003.0
2007-03-30 04:34:00,1.1579,1.15804,1.15788,1.15804,113000001.0
2007-03-30 04:35:00,1.15818,1.15818,1.15808,1.15813,94999998.0
2007-03-30 04:36:00,1.1579,1.15798,1.15771,1.15789,97999998.0
2007-03-30 04:37:00,1.15807,1.15807,1.15807,1.15807,100000.0
2007-03-30 04:38:00,1.15812,1.15812,1.15812,1.15812,800000.0
2007-03-30 04:39:00,1.15817,1.15819,1.15813,1.15813,58400000.0
2007-03-30 04:40:00,1.15803,1.15805,1.15795,1.15795,88499999.0
2007-03-30 04:41:00,1.1579,1.1579,1.15787,1.15787,7200000.0
2007-03-30 04:42:00,1.1577,1.15786,1.1577,1.15784,128300000.0
2007-03-30 04:43:00,1.15772,1.15792,1.15764,1.15775,74900000.0
2007-03-30 04:44:00,1.1578,1.1578,1.1578,1.1578,23100000.0
2007-03-30 04:45:00,1.15769,1.15769,1.15749,1.15767,116600000.0
2007-03-30 04:46:00,1.15761,1.15775,1.15743,1.15775,42900000.0
2007-03-30 04:47:00,1.15769,1.15776,1.15762,1.15762,73400000.0
2007-03-30 04:48:00,1.1578,1.1578,1.15777,1.15777,16700000.0
2007-03-30 04:49:00,1.15763,1.15763,1.15759,1.15759,11200000.0
2007-03-30 04:50:00,1.15741,1.15765,1.15741,1.15747,88900001.0
2007-03-30 04:51:00,1.1578,1.1578,1.1578,1.1578,800000.0
2007-03-30 04:52:00,1.15781,1.15787,1.15778,1.15787,59000001.0
2007-03-30 04:53:00,1.15766,1.15781,1.15766,1.15781,79700001.0
2007-03-30 04:54:00,1.15795,1.15795,1.15795,1.15795,8800000.0
2007-03-30 04:55:00,1.15775,1.1579,1.15772,1.15775,117000001.0
2007-03-30 04:56:00,1.15775,1.15775,1.15775,1.15775,11400000.0
2007-03-30 04:57:00,1.15785,1.15785,1.15785,1.15785,7500000.0
2007-03-30 04:58:00,1.15776,1.1579,1.15776,1.15776,43699999.0
2007-03-30 04:59:00,1.15797,1.15808,1.15763,1.15787,48500000.0
2007-03-30 05:00:00,1.15756,1.15781,1.15748,1.15778,148700001.0
2007-03-30 05:01:00,1.1578,1.1578,1.1578,1.1578,74000000.0
2007-03-30 05:02:00,1.1577,1.15775,1.1577,1.1577,128799998.0
2007-03-30 05:03:00,1.1577,1.15775,1.1577,1.15775,49100000.0
2007-03-30 05:04:00,1.15775,1.15785,1.1577,1.1578,224600000.0
2007-03-30 05:05:00,1.15785,1.1579,1.15785,1.15785,58199999.0
2007-03-30 05:06:00,1.15785,1.15795,1.1578,1.15785,67500001.0
2007-03-30 05:07:00,1.1578,1.1579,1.1578,1.15785,233400005.0
2007-03-30 05:08:00,1.15767,1.15773,1.15759,1.15773,24100000.0
2007-03-30 05:09:00,1.15781,1.15781,1.15779,1.15779,6200000.0
2007-03-30 05:10:00,1.15788,1.15788,1.1578,1.15785,69700002.0
2007-03-30 05:11:00,1.15775,1.1578,1.15775,1.1578,19600000.0
2007-03-30 05:12:00,1.15776,1.15788,1.15755,1.15776,49400000.0
2007-03-30 05:13:00,1.15776,1.15782,1.15764,1.15781,100600000.0
2007-03-30 05:14:00,1.1579,1.1579,1.15785,1.15785,34800000.0
2007-03-30 05:15:00,1.1578,1.1579,1.1578,1.15785,169490003.0
2007-03-30 05:16:00,1.15774,1.15777,1.15759,1.15774,261000000.0
2007-03-30 05:17:00,1.15775,1.15775,1.15775,1.15775,69399999.0
2007-03-30 05:18:00,1.1577,1.15775,1.1577,1.15775,42199999.0
2007-03-30 05:19:00,1.1578,1.15793,1.1578,1.15793,24699999.0
2007-03-30 05:20:00,1.15783,1.158,1.15782,1.15782,153899998.0
2007-03-30 05:21:00,1.1576,1.1576,1.1576,1.1576,41100001.0
2007-03-30 05:22:00,1.15759,1.15772,1.15759,1.15761,87600000.0
2007-03-30 05:23:00,1.1576,1.15768,1.1576,1.15768,129800001.0
2007-03-30 05:24:00,1.15769,1.15776,1.15768,1.15775,109200000.0
2007-03-30 05:25:00,1.15756,1.15758,1.15725,1.15751,401700002.0
2007-03-30 05:26:00,1.15765,1.15765,1.15747,1.15747,79299999.0
2007-03-30 05:27:00,1.15738,1.15747,1.15725,1.15739,107500001.0
2007-03-30 05:28:00,1.15746,1.15751,1.15746,1.15747,141500005.0
2007-03-30 05:29:00,1.15745,1.15745,1.1574,1.15745,73699999.0
2007-03-30 05:30:00,1.15745,1.15756,1.15742,1.15754,315500004.0
2007-03-30 05:31:00,1.15748,1.15766,1.15748,1.15759,125900000.0
2007-03-30 05:32:00,1.1576,1.15765,1.1576,1.1576,417699999.0
2007-03-30 05:33:00,1.15762,1.15766,1.15762,1.15766,16300000.0
2007-03-30 05:34:00,1.15744,1.15755,1.15725,1.15755,67099999.0
2007-03-30 05:35:00,1.15747,1.15754,1.15736,1.15754,184800000.0
2007-03-30 05:36:00,1.15768,1.15768,1.15763,1.15765,101000000.0
2007-03-30 05:37:00,1.15745,1.15749,1.15735,1.15749,85000001.0
2007-03-30 05:38:00,1.1576,1.15776,1.1576,1.15768,134900001.0
2007-03-30 05:39:00,1.15748,1.15753,1.15735,1.15735,105599999.0
2007-03-30 05:40:00,1.15763,1.15773,1.15763,1.15771,62999999.0
2007-03-30 05:41:00,1.15769,1.15769,1.15754,1.15769,34400000.0
2007-03-30 05:42:00,1.15783,1.15783,1.15768,1.15774,50700001.0
2007-03-30 05:43:00,1.15779,1.15783,1.15773,1.15777,76500001.0
2007-03-30 05:44:00,1.15777,1.15785,1.15773,1.15785,162799998.0
2007-03-30 05:45:00,1.1577,1.1577,1.15755,1.15758,147799998.0
2007-03-30 05:46:00,1.15744,1.15771,1.15744,1.15768,84799999.0
2007-03-30 05:47:00,1.15773,1.15773,1.15742,1.15742,55199999.0
2007-03-30 05:48:00,1.15736,1.15736,1.15707,1.15707,81699998.0
2007-03-30 05:49:00,1.157,1.15705,1.157,1.15705,134000003.0
2007-03-30 05:50:00,1.15705,1.15705,1.15695,1.15695,123200000.0
2007-03-30 05:51:00,1.15697,1.15709,1.15687,1.15709,154800000.0
2007-03-30 05:52:00,1.15711,1.15738,1.15711,1.15738,72600002.0
2007-03-30 05:53:00,1.15743,1.15747,1.15734,1.15735,161500001.0
2007-03-30 05:54:00,1.15735,1.15746,1.15735,1.15741,139800002.0
2007-03-30 05:55:00,1.15742,1.1576,1.15737,1.1576,139299999.0
2007-03-30 05:56:00,1.15765,1.15786,1.15764,1.15786,208700001.0
2007-03-30 05:57:00,1.15788,1.15808,1.15788,1.15804,355200002.0
2007-03-30 05:58:00,1.15812,1.15852,1.15812,1.15852,136499998.0
2007-03-30 05:59:00,1.15853,1.15865,1.1585,1.1586,202599999.0
2007-03-30 06:00:00,1.15865,1.15889,1.15865,1.15871,151099998.0
2007-03-30 06:01:00,1.15879,1.15879,1.15852,1.15852,133899999.0
2007-03-30 06:02:00,1.15857,1.15867,1.15857,1.15862,58600001.0
2007-03-30 06:03:00,1.15854,1.15854,1.15812,1.15812,21000000.0
2007-03-30 06:04:00,1.1581,1.15831,1.1581,1.1583,121600001.0
2007-03-30 06:05:00,1.15825,1.15835,1.15825,1.1583,215700002.0
2007-03-30 06:06:00,1.15818,1.15818,1.15787,1.15807,114199999.0
2007-03-30 06:07:00,1.15813,1.15824,1.15805,1.15805,46400000.0
2007-03-30 06:08:00,1.15802,1.1581,1.15802,1.1581,158200000.0
2007-03-30 06:09:00,1.15807,1.15816,1.15796,1.15796,106900000.0
2007-03-30 06:10:00,1.1581,1.1581,1.1581,1.1581,7200000.0
2007-03-30 06:11:00,1.15814,1.15826,1.15813,1.15826,206300002.0
2007-03-30 06:12:00,1.15828,1.1583,1.15825,1.15825,242000003.0
2007-03-30 06:13:00,1.15809,1.15825,1.15799,1.15825,176000001.0
2007-03-30 06:14:00,1.15828,1.15828,1.15814,1.15828,101699999.0
2007-03-30 06:15:00,1.1583,1.1583,1.15825,1.15825,93599999.0
2007-03-30 06:16:00,1.1582,1.15825,1.15807,1.15807,171100002.0
2007-03-30 06:17:00,1.15827,1.15827,1.15817,1.15819,110490000.0
2007-03-30 06:18:00,1.15815,1.15821,1.15808,1.15821,89999999.0
2007-03-30 06:19:00,1.1582,1.15827,1.15809,1.15827,332200005.0
2007-03-30 06:20:00,1.1583,1.1583,1.15825,1.1583,261600001.0
2007-03-30 06:21:00,1.15827,1.15827,1.15812,1.15812,82300001.0
2007-03-30 06:22:00,1.15814,1.15822,1.15798,1.15798,62900000.0
2007-03-30 06:23:00,1.15797,1.15804,1.15784,1.15784,57200000.0
2007-03-30 06:24:00,1.15802,1.15806,1.15784,1.15798,145400001.0
2007-03-30 06:25:00,1.15804,1.15814,1.15802,1.15802,90800002.0
2007-03-30 06:26:00,1.15806,1.15816,1.15805,1.15812,149200002.0
2007-03-30 06:27:00,1.15802,1.15816,1.15795,1.15795,213599999.0
2007-03-30 06:28:00,1.15795,1.15813,1.15777,1.15778,128200001.0
2007-03-30 06:29:00,1.15768,1.1579,1.15763,1.1579,116300000.0
2007-03-30 06:30:00,1.15784,1.15798,1.15784,1.15798,244599999.0
2007-03-30 06:31:00,1.15797,1.15797,1.15783,1.15783,310600001.0
2007-03-30 06:32:00,1.15781,1.15785,1.1578,1.15782,172800002.0
2007-03-30 06:33:00,1.15779,1.15796,1.15779,1.15781,147499999.0
2007-03-30 06:34:00,1.15781,1.15783,1.15776,1.15776,28100000.0
2007-03-30 06:35:00,1.15771,1.15774,1.15771,1.15774,46699999.0
2007-03-30 06:36:00,1.15765,1.1577,1.15765,1.1577,38200001.0
2007-03-30 06:37:00,1.15764,1.15764,1.15757,1.15757,121400001.0
2007-03-30 06:38:00,1.15755,1.15773,1.15741,1.15773,85800002.0
2007-03-30 06:39:00,1.15762,1.15778,1.15762,1.15778,61500000.0
2007-03-30 06:40:00,1.15785,1.1579,1.15785,1.15785,129700001.0
2007-03-30 06:41:00,1.15785,1.15798,1.15785,1.15791,60100000.0
2007-03-30 06:42:00,1.15787,1.15793,1.15787,1.15793,56600001.0
2007-03-30 06:43:00,1.15788,1.15791,1.15774,1.15788,106700000.0
2007-03-30 06:44:00,1.15797,1.15802,1.15795,1.15795,33000000.0
2007-03-30 06:45:00,1.15799,1.15807,1.15796,1.15798,259700005.0
2007-03-30 06:46:00,1.15799,1.15799,1.1578,1.15795,545099998.0
2007-03-30 06:47:00,1.15804,1.15805,1.15793,1.15793,415600001.0
2007-03-30 06:48:00,1.15793,1.15807,1.15793,1.15807,421199995.0
2007-03-30 06:49:00,1.15806,1.15806,1.15787,1.15787,437900003.0
2007-03-30 06:50:00,1.158,1.158,1.15781,1.15783,93800000.0
2007-03-30 06:51:00,1.1581,1.1581,1.1579,1.1579,141700000.0
2007-03-30 06:52:00,1.15793,1.15805,1.1579,1.158,644100000.0
2007-03-30 06:53:00,1.15789,1.15794,1.15778,1.15789,81800000.0
2007-03-30 06:54:00,1.158,1.15807,1.1579,1.15805,861000006.0
2007-03-30 06:55:00,1.15792,1.15798,1.1578,1.15794,782600005.0
2007-03-30 06:56:00,1.15795,1.15805,1.1579,1.15805,554200002.0
2007-03-30 06:57:00,1.15803,1.15815,1.15802,1.15814,153500003.0
2007-03-30 06:58:00,1.15815,1.15815,1.15766,1.1578,625499995.0
2007-03-30 06:59:00,1.1582,1.15828,1.15809,1.15815,922800000.0
2007-03-30 07:00:00,1.15828,1.15828,1.15817,1.15825,279900004.0
2007-03-30 07:01:00,1.1582,1.15825,1.15814,1.15814,261700001.0
2007-03-30 07:02:00,1.15804,1.15819,1.1578,1.15805,365000001.0
2007-03-30 07:03:00,1.15804,1.15804,1.15778,1.15798,450099998.0
2007-03-30 07:04:00,1.15788,1.15805,1.15768,1.15805,147300003.0
2007-03-30 07:05:00,1.15806,1.15834,1.15806,1.15833,388400003.0
2007-03-30 07:06:00,1.15834,1.15841,1.15826,1.15831,229499999.0
2007-03-30 07:07:00,1.15835,1.15835,1.15835,1.15835,122499999.0
2007-03-30 07:08:00,1.15833,1.15833,1.15808,1.15821,73900000.0
2007-03-30 07:09:00,1.15828,1.15828,1.15825,1.15825,122100000.0
2007-03-30 07:10:00,1.15806,1.15819,1.15773,1.15819,371299998.0
2007-03-30 07:11:00,1.15829,1.15831,1.15818,1.15822,140899999.0
2007-03-30 07:12:00,1.15821,1.15822,1.15812,1.15822,209999996.0
2007-03-30 07:13:00,1.15825,1.15825,1.15815,1.15815,264000000.0
2007-03-30 07:14:00,1.15813,1.15823,1.15813,1.15823,216300005.0
2007-03-30 07:15:00,1.1582,1.1582,1.15813,1.15813,35000001.0
2007-03-30 07:16:00,1.15807,1.15812,1.15802,1.15807,298400002.0
2007-03-30 07:17:00,1.15807,1.1581,1.15803,1.1581,464799998.0
2007-03-30 07:18:00,1.1581,1.1581,1.15802,1.1581,575200002.0
2007-03-30 07:19:00,1.15805,1.15817,1.15802,1.15815,282300002.0
2007-03-30 07:20:00,1.15815,1.15815,1.15805,1.1581,486900003.0
2007-03-30 07:21:00,1.15786,1.15807,1.15786,1.15795,214300004.0
2007-03-30 07:22:00,1.15799,1.15799,1.15783,1.1579,205000000.0
2007-03-30 07:23:00,1.15805,1.15805,1.15773,1.15796,289400004.0
2007-03-30 07:24:00,1.1579,1.15795,1.15787,1.15795,149700004.0
2007-03-30 07:25:00,1.15798,1.158,1.1579,1.15794,166600002.0
2007-03-30 07:26:00,1.15793,1.15793,1.15777,1.15777,189900002.0
2007-03-30 07:27:00,1.1578,1.15789,1.15775,1.15775,318100004.0
2007-03-30 07:28:00,1.15775,1.15792,1.15775,1.15792,425099997.0
2007-03-30 07:29:00,1.1579,1.1579,1.15782,1.15785,234100000.0
2007-03-30 07:30:00,1.15783,1.15784,1.15768,1.15768,399500002.0
2007-03-30 07:31:00,1.1577,1.15775,1.15765,1.15765,839400005.0
2007-03-30 07:32:00,1.15762,1.15775,1.15762,1.15762,185700002.0
2007-03-30 07:33:00,1.15762,1.15765,1.15762,1.15765,221699998.0
2007-03-30 07:34:00,1.15765,1.15771,1.15765,1.15767,93000002.0
2007-03-30 07:35:00,1.15765,1.15772,1.15764,1.1577,268800002.0
2007-03-30 07:36:00,1.15767,1.15773,1.15762,1.15772,608400001.0
2007-03-30 07:37:00,1.15773,1.15773,1.15755,1.1577,290600000.0
2007-03-30 07:38:00,1.15762,1.15762,1.15742,1.15757,369899998.0
2007-03-30 07:39:00,1.15755,1.15765,1.15754,1.15758,268600001.0
2007-03-30 07:40:00,1.15737,1.15747,1.15737,1.15747,13600000.0
2007-03-30 07:41:00,1.15746,1.15772,1.1574,1.15742,126700001.0
2007-03-30 07:42:00,1.15752,1.15771,1.15748,1.15763,280299998.0
2007-03-30 07:43:00,1.15731,1.15757,1.15731,1.15757,472000006.0
2007-03-30 07:44:00,1.15755,1.15764,1.15751,1.15763,519199999.0
2007-03-30 07:45:00,1.1576,1.15765,1.15739,1.15739,126899997.0
2007-03-30 07:46:00,1.15745,1.15745,1.15722,1.15732,163100001.0
2007-03-30 07:47:00,1.15727,1.15729,1.15713,1.1572,477499999.0
2007-03-30 07:48:00,1.15723,1.15738,1.15723,1.15738,157300000.0
2007-03-30 07:49:00,1.15732,1.15732,1.15708,1.1571,73400000.0
2007-03-30 07:50:00,1.15709,1.15712,1.15692,1.15692,179199999.0
2007-03-30 07:51:00,1.15698,1.15709,1.15696,1.15696,251700004.0
2007-03-30 07:52:00,1.15693,1.15693,1.15674,1.15684,307000000.0
2007-03-30 07:53:00,1.15688,1.15692,1.15687,1.1569,102900002.0
2007-03-30 07:54:00,1.15687,1.15694,1.15675,1.15682,110399999.0
2007-03-30 07:55:00,1.15677,1.15683,1.15672,1.15683,170100002.0
2007-03-30 07:56:00,1.15676,1.15684,1.15666,1.15676,510699993.0
2007-03-30 07:57:00,1.15677,1.15689,1.15674,1.15682,75900001.0
2007-03-30 07:58:00,1.15679,1.15681,1.15675,1.15677,97000001.0
2007-03-30 07:59:00,1.15686,1.15686,1.15679,1.15679,93799998.0
2007-03-30 08:00:00,1.15655,1.15675,1.15638,1.15675,108100002.0
2007-03-30 08:01:00,1.15679,1.15679,1.15673,1.15676,131299999.0
2007-03-30 08:02:00,1.15676,1.15681,1.15675,1.15675,159900003.0
2007-03-30 08:03:00,1.15673,1.15682,1.1566,1.1568,267599998.0
2007-03-30 08:04:00,1.15687,1.15687,1.1568,1.15687,41500000.0
2007-03-30 08:05:00,1.15677,1.15677,1.15668,1.15672,64100001.0
2007-03-30 08:06:00,1.1568,1.15689,1.15672,1.15672,231000002.0
2007-03-30 08:07:00,1.15672,1.15678,1.15664,1.15672,46300000.0
2007-03-30 08:08:00,1.15667,1.1568,1.15667,1.15676,128299999.0
2007-03-30 08:09:00,1.1568,1.1568,1.15675,1.1568,25700000.0
2007-03-30 08:10:00,1.15668,1.15683,1.15668,1.15678,214799996.0
2007-03-30 08:11:00,1.15673,1.15673,1.15667,1.15667,18500000.0
2007-03-30 08:12:00,1.15661,1.15661,1.15646,1.1565,34300000.0
2007-03-30 08:13:00,1.15657,1.15663,1.15646,1.15659,106100000.0
2007-03-30 08:14:00,1.15658,1.15659,1.15653,1.15654,52899999.0
2007-03-30 08:15:00,1.15659,1.15659,1.15647,1.15647,32700000.0
2007-03-30 08:16:00,1.15653,1.15665,1.15653,1.15665,123700000.0
2007-03-30 08:17:00,1.15659,1.15666,1.15658,1.1566,177800000.0
2007-03-30 08:18:00,1.1566,1.1566,1.15655,1.15656,153800000.0
2007-03-30 08:19:00,1.1566,1.1566,1.15652,1.15656,262099998.0
2007-03-30 08:20:00,1.15651,1.15651,1.15632,1.15635,526800005.0
2007-03-30 08:21:00,1.15637,1.15654,1.15637,1.15646,168599996.0
2007-03-30 08:22:00,1.15652,1.15664,1.15645,1.15658,448100005.0
2007-03-30 08:23:00,1.15627,1.15641,1.15627,1.15627,46300000.0
2007-03-30 08:24:00,1.1565,1.1565,1.1565,1.1565,1700000.0
2007-03-30 08:25:00,1.1565,1.1565,1.1565,1.1565,14400000.0
2007-03-30 08:26:00,1.1561,1.15641,1.156,1.15625,265200000.0
2007-03-30 08:27:00,1.15648,1.15648,1.15627,1.15632,84200002.0
2007-03-30 08:28:00,1.15628,1.15637,1.15626,1.15637,178100002.0
2007-03-30 08:29:00,1.15638,1.15643,1.15628,1.15643,168800001.0
2007-03-30 08:30:00,1.15642,1.15649,1.1564,1.15649,50700001.0
2007-03-30 08:31:00,1.1565,1.15655,1.15642,1.15642,277599999.0
2007-03-30 08:32:00,1.15635,1.15643,1.15633,1.1564,318100000.0
2007-03-30 08:33:00,1.15646,1.15647,1.15646,1.15647,2400000.0
2007-03-30 08:34:00,1.1565,1.1565,1.1565,1.1565,154300004.0
2007-03-30 08:35:00,1.15654,1.1566,1.15652,1.15652,96000000.0
2007-03-30 08:36:00,1.15648,1.15648,1.15647,1.15647,42200000.0
2007-03-30 08:37:00,1.15646,1.15656,1.15641,1.15645,114200001.0
2007-03-30 08:38:00,1.1563,1.15652,1.15594,1.15632,281100001.0
2007-03-30 08:39:00,1.15642,1.1565,1.15642,1.1565,116799999.0
2007-03-30 08:40:00,1.15645,1.15645,1.15632,1.15641,68300000.0
2007-03-30 08:41:00,1.15634,1.15652,1.15619,1.15636,440299996.0
2007-03-30 08:42:00,1.15652,1.15653,1.1564,1.15645,222200001.0
2007-03-30 08:43:00,1.1564,1.15643,1.15638,1.1564,217200001.0
2007-03-30 08:44:00,1.1564,1.1564,1.15635,1.1564,396399999.0
2007-03-30 08:45:00,1.15645,1.15648,1.15633,1.15633,352300004.0
2007-03-30 08:46:00,1.15634,1.15634,1.15627,1.15627,92000000.0
2007-03-30 08:47:00,1.15632,1.15666,1.15632,1.15664,228999997.0
2007-03-30 08:48:00,1.15662,1.15662,1.15634,1.15643,349700001.0
2007-03-30 08:49:00,1.15648,1.15655,1.15642,1.15642,127100001.0
2007-03-30 08:50:00,1.15647,1.1565,1.15636,1.15645,648800009.0
2007-03-30 08:51:00,1.1564,1.1564,1.15626,1.15633,576200006.0
2007-03-30 08:52:00,1.15631,1.15631,1.15616,1.15616,115899998.0
2007-03-30 08:53:00,1.15611,1.15617,1.156,1.15605,417299999.0
2007-03-30 08:54:00,1.15607,1.15618,1.15603,1.15607,262100000.0
2007-03-30 08:55:00,1.15605,1.15621,1.15599,1.1561,96100001.0
2007-03-30 08:56:00,1.15605,1.15619,1.15605,1.1561,501599994.0
2007-03-30 08:57:00,1.1561,1.15615,1.15607,1.15615,275399999.0
2007-03-30 08:58:00,1.15612,1.15612,1.15601,1.15611,101000000.0
2007-03-30 08:59:00,1.15612,1.15618,1.15608,1.15608,261100005.0
2007-03-30 09:00:00,1.15606,1.15615,1.156,1.156,522799993.0
2007-03-30 09:01:00,1.156,1.15606,1.15567,1.15567,117400001.0
2007-03-30 09:02:00,1.15549,1.15559,1.15539,1.15552,343200001.0
2007-03-30 09:03:00,1.15554,1.15562,1.15554,1.15557,229400004.0
2007-03-30 09:04:00,1.15553,1.15564,1.15551,1.15557,578600004.0
2007-03-30 09:05:00,1.15557,1.15562,1.15553,1.15562,234900000.0
2007-03-30 09:06:00,1.15564,1.15572,1.15556,1.15562,389300000.0
2007-03-30 09:07:00,1.15564,1.15565,1.15552,1.15552,131000000.0
2007-03-30 09:08:00,1.15536,1.15536,1.15452,1.15478,137499999.0
2007-03-30 09:09:00,1.15487,1.15488,1.15447,1.1545,110800001.0
2007-03-30 09:10:00,1.15439,1.15439,1.15417,1.1542,125200001.0
2007-03-30 09:11:00,1.15408,1.15413,1.15402,1.15413,200600000.0
2007-03-30 09:12:00,1.15407,1.15407,1.15398,1.154,43900001.0
2007-03-30 09:13:00,1.15401,1.15407,1.15391,1.154,189799997.0
2007-03-30 09:14:00,1.15402,1.15413,1.15399,1.15413,556499997.0
2007-03-30 09:15:00,1.15407,1.15414,1.154,1.15406,247000003.0
2007-03-30 09:16:00,1.15402,1.15414,1.15402,1.15408,460099998.0
2007-03-30 09:17:00,1.1541,1.1542,1.15406,1.1541,486600002.0
2007-03-30 09:18:00,1.15408,1.15418,1.15404,1.1541,431699998.0
2007-03-30 09:19:00,1.15398,1.1541,1.15389,1.15396,731799999.0
2007-03-30 09:20:00,1.15398,1.15408,1.15395,1.154,167000001.0
2007-03-30 09:21:00,1.15391,1.15391,1.15372,1.15377,189900000.0
2007-03-30 09:22:00,1.15368,1.15368,1.15348,1.15348,191800000.0
2007-03-30 09:23:00,1.15351,1.15364,1.15351,1.1536,383000002.0
2007-03-30 09:24:00,1.15353,1.15353,1.15307,1.15307,549100001.0
2007-03-30 09:25:00,1.15298,1.15312,1.15266,1.15276,274800001.0
2007-03-30 09:26:00,1.15262,1.15272,1.15251,1.1526,403499991.0
2007-03-30 09:27:00,1.15252,1.15271,1.15247,1.15258,308400000.0
2007-03-30 09:28:00,1.15247,1.15266,1.1524,1.1526,401300000.0
2007-03-30 09:29:00,1.1527,1.15275,1.15261,1.15263,961799996.0
2007-03-30 09:30:00,1.15265,1.15291,1.15265,1.15289,265399999.0
2007-03-30 09:31:00,1.15297,1.15309,1.15285,1.15307,332599997.0
2007-03-30 09:32:00,1.15307,1.15324,1.15303,1.15313,677599999.0
2007-03-30 09:33:00,1.15315,1.15323,1.1531,1.1532,742799996.0
2007-03-30 09:34:00,1.15326,1.15335,1.15311,1.15329,549800004.0
2007-03-30 09:35:00,1.15328,1.15334,1.1532,1.15334,568700008.0
2007-03-30 09:36:00,1.15337,1.15355,1.15337,1.15353,369800000.0
2007-03-30 09:37:00,1.15359,1.15386,1.15359,1.15386,217100000.0
2007-03-30 09:38:00,1.15389,1.1541,1.15389,1.15396,116599998.0
2007-03-30 09:39:00,1.15381,1.15387,1.15363,1.15377,764900000.0
2007-03-30 09:40:00,1.15374,1.15384,1.15374,1.15384,184199998.0
2007-03-30 09:41:00,1.15387,1.15391,1.15373,1.15385,508300003.0
2007-03-30 09:42:00,1.15385,1.15385,1.15361,1.15368,838700000.0
2007-03-30 09:43:00,1.15371,1.15382,1.15368,1.15369,443699997.0
2007-03-30 09:44:00,1.15371,1.15388,1.15371,1.15375,611999994.0
2007-03-30 09:45:00,1.1538,1.15392,1.15375,1.15392,456199998.0
2007-03-30 09:46:00,1.1539,1.1539,1.1537,1.15373,346200000.0
2007-03-30 09:47:00,1.15372,1.15382,1.15371,1.15382,54100000.0
2007-03-30 09:48:00,1.15383,1.15383,1.1536,1.15382,842000001.0
2007-03-30 09:49:00,1.15374,1.15383,1.15363,1.15372,637399999.0
2007-03-30 09:50:00,1.15366,1.15366,1.15347,1.15355,543600005.0
2007-03-30 09:51:00,1.1535,1.15359,1.15342,1.15342,1041499994.0
2007-03-30 09:52:00,1.15339,1.15349,1.15327,1.15327,1224799997.0
2007-03-30 09:53:00,1.15328,1.15333,1.15316,1.15316,667000001.0
2007-03-30 09:54:00,1.15309,1.1532,1.15287,1.15301,806699998.0
2007-03-30 09:55:00,1.15306,1.15327,1.15298,1.15322,634600001.0
2007-03-30 09:56:00,1.15322,1.15327,1.15297,1.15309,746600001.0
2007-03-30 09:57:00,1.15308,1.15339,1.15306,1.15329,695800010.0
2007-03-30 09:58:00,1.15316,1.1533,1.15303,1.15303,565699999.0
2007-03-30 09:59:00,1.15296,1.1531,1.15296,1.1531,23200000.0
2007-03-30 10:00:00,1.15317,1.15327,1.1531,1.15327,68500001.0
2007-03-30 10:01:00,1.15326,1.15345,1.15326,1.15345,56700002.0
2007-03-30 10:02:00,1.15354,1.15354,1.15351,1.15351,16800000.0
2007-03-30 10:03:00,1.15364,1.1537,1.15349,1.1536,91299999.0
2007-03-30 10:04:00,1.15355,1.1537,1.15354,1.1537,88999999.0
2007-03-30 10:05:00,1.15383,1.15383,1.15377,1.15377,14700000.0
2007-03-30 10:06:00,1.15368,1.15382,1.15368,1.15382,149900002.0
2007-03-30 10:07:00,1.15366,1.1537,1.1536,1.15367,83300000.0
2007-03-30 10:08:00,1.15376,1.15384,1.15376,1.15382,54900001.0
2007-03-30 10:09:00,1.15378,1.15378,1.15365,1.15365,107600000.0
2007-03-30 10:10:00,1.15376,1.15376,1.15369,1.15372,89499997.0
2007-03-30 10:11:00,1.15374,1.15383,1.15374,1.15381,102499999.0
2007-03-30 10:12:00,1.15383,1.15395,1.15383,1.15392,91100000.0
2007-03-30 10:13:00,1.15384,1.15395,1.15384,1.15387,85100000.0
2007-03-30 10:14:00,1.15395,1.15407,1.15395,1.154,65399998.0
2007-03-30 10:15:00,1.15416,1.15438,1.15416,1.15433,93600001.0
2007-03-30 10:16:00,1.15438,1.15443,1.1541,1.15443,81300002.0
2007-03-30 10:17:00,1.15447,1.15461,1.15447,1.15457,78100000.0
2007-03-30 10:18:00,1.15455,1.15456,1.15441,1.15451,79100000.0
2007-03-30 10:19:00,1.15452,1.15462,1.15446,1.15446,87900001.0
2007-03-30 10:20:00,1.15438,1.15438,1.15411,1.15433,142899996.0
2007-03-30 10:21:00,1.15426,1.15426,1.154,1.1541,65900000.0
2007-03-30 10:22:00,1.15412,1.15412,1.15405,1.15405,106199998.0
2007-03-30 10:23:00,1.15395,1.15395,1.15395,1.15395,37900002.0
2007-03-30 10:24:00,1.15406,1.15406,1.15404,1.15404,25500000.0
2007-03-30 10:25:00,1.15418,1.1544,1.15413,1.1544,127600001.0
2007-03-30 10:26:00,1.15439,1.15439,1.15423,1.15423,19800000.0
2007-03-30 10:27:00,1.15428,1.15435,1.15426,1.15429,118600000.0
2007-03-30 10:28:00,1.15442,1.15467,1.15442,1.15465,111400001.0
2007-03-30 10:29:00,1.15454,1.15454,1.15454,1.15454,4800000.0
2007-03-30 10:30:00,1.15452,1.15462,1.15452,1.15462,51599999.0
2007-03-30 10:31:00,1.15465,1.15466,1.15453,1.15465,142800000.0
2007-03-30 10:32:00,1.15463,1.15476,1.15455,1.15471,100300000.0
2007-03-30 10:33:00,1.15485,1.15497,1.15485,1.15491,98899997.0
2007-03-30 10:34:00,1.15485,1.15496,1.15478,1.15482,154000002.0
2007-03-30 10:35:00,1.15485,1.15485,1.15485,1.15485,55099998.0
2007-03-30 10:36:00,1.15475,1.15475,1.15475,1.15475,8800000.0
2007-03-30 10:37:00,1.15491,1.15491,1.15482,1.15483,67000000.0
2007-03-30 10:38:00,1.15484,1.15484,1.15479,1.15479,1600000.0
2007-03-30 10:39:00,1.1547,1.15477,1.1547,1.15477,61399999.0
2007-03-30 10:40:00,1.15485,1.15492,1.15485,1.15491,33800000.0
2007-03-30 10:41:00,1.15489,1.15489,1.15478,1.15478,72300000.0
2007-03-30 10:42:00,1.15474,1.15481,1.15465,1.15465,73299999.0
2007-03-30 10:43:00,1.15444,1.15444,1.15426,1.15426,91800000.0
2007-03-30 10:44:00,1.15429,1.15439,1.15428,1.15439,83999999.0
2007-03-30 10:45:00,1.1544,1.1544,1.15423,1.15423,15900000.0
2007-03-30 10:46:00,1.15408,1.15429,1.15404,1.15409,135100002.0
2007-03-30 10:47:00,1.15412,1.15412,1.15405,1.1541,42000000.0
2007-03-30 10:48:00,1.15404,1.15414,1.15404,1.15405,121099997.0
2007-03-30 10:49:00,1.15415,1.15415,1.15407,1.15408,39100000.0
2007-03-30 10:50:00,1.15403,1.15428,1.15403,1.15412,82299999.0
2007-03-30 10:51:00,1.15418,1.15463,1.15411,1.15463,75300000.0
2007-03-30 10:52:00,1.15468,1.15484,1.15458,1.15458,75000000.0
2007-03-30 10:53:00,1.15437,1.15437,1.15405,1.15411,81200000.0
2007-03-30 10:54:00,1.15396,1.15401,1.15384,1.15391,172800002.0
2007-03-30 10:55:00,1.15389,1.15389,1.15367,1.15367,88000003.0
2007-03-30 10:56:00,1.15367,1.15371,1.15327,1.15327,110799998.0
2007-03-30 10:57:00,1.15313,1.15319,1.15298,1.15298,118700000.0
2007-03-30 10:58:00,1.15288,1.15293,1.15285,1.15293,119000001.0
2007-03-30 10:59:00,1.153,1.15308,1.15284,1.15296,112300000.0
2007-03-30 11:00:00,1.15308,1.15317,1.15308,1.15317,73999999.0
2007-03-30 11:01:00,1.15319,1.15335,1.15318,1.15335,51000001.0
2007-03-30 11:02:00,1.15345,1.15363,1.15345,1.15354,90300002.0
2007-03-30 11:03:00,1.15355,1.15355,1.15336,1.15354,29100001.0
2007-03-30 11:04:00,1.15372,1.15372,1.15355,1.15358,89999999.0
2007-03-30 11:05:00,1.15368,1.15386,1.15366,1.15386,71900001.0
2007-03-30 11:06:00,1.15398,1.15398,1.15375,1.15383,74800002.0
2007-03-30 11:07:00,1.15389,1.15395,1.15383,1.1539,126390002.0
2007-03-30 11:08:00,1.15388,1.15389,1.15379,1.15388,32000000.0
2007-03-30 11:09:00,1.15398,1.15419,1.15388,1.15419,124099999.0
2007-03-30 11:10:00,1.15408,1.15418,1.15386,1.15413,72100000.0
2007-03-30 11:11:00,1.15419,1.15431,1.15419,1.15431,31899999.0
2007-03-30 11:12:00,1.15428,1.15428,1.1542,1.15421,98000001.0
2007-03-30 11:13:00,1.15422,1.15422,1.15403,1.15403,113300000.0
2007-03-30 11:14:00,1.15403,1.15403,1.15389,1.15396,75000001.0
2007-03-30 11:15:00,1.15398,1.15406,1.15397,1.154,144600001.0
2007-03-30 11:16:00,1.154,1.15413,1.154,1.15405,38899999.0
2007-03-30 11:17:00,1.1541,1.15418,1.1541,1.15418,70899999.0
2007-03-30 11:18:00,1.15415,1.15419,1.15415,1.15417,47400000.0
2007-03-30 11:19:00,1.15412,1.1543,1.15412,1.1543,157299999.0
2007-03-30 11:20:00,1.15415,1.15428,1.15413,1.15428,112500000.0
2007-03-30 11:21:00,1.15424,1.15425,1.15416,1.15416,34400000.0
2007-03-30 11:22:00,1.1542,1.15422,1.15409,1.15415,80000002.0
2007-03-30 11:23:00,1.15423,1.15426,1.15423,1.15423,45200000.0
2007-03-30 11:24:00,1.15427,1.15432,1.15423,1.15429,81399999.0
2007-03-30 11:25:00,1.15421,1.15426,1.15421,1.15424,37500000.0
2007-03-30 11:26:00,1.15432,1.15432,1.15405,1.1541,121900000.0
2007-03-30 11:27:00,1.154,1.15411,1.154,1.15408,39499999.0
2007-03-30 11:28:00,1.15408,1.15413,1.15402,1.15413,102399998.0
2007-03-30 11:29:00,1.15395,1.15395,1.15345,1.15345,48199999.0
2007-03-30 11:30:00,1.15382,1.15382,1.1535,1.1535,69000000.0
2007-03-30 11:31:00,1.1534,1.15343,1.15322,1.15322,79600001.0
2007-03-30 11:32:00,1.15325,1.15339,1.15325,1.15334,31200000.0
2007-03-30 11:33:00,1.15322,1.15327,1.15322,1.15327,14400000.0
2007-03-30 11:34:00,1.15335,1.15345,1.15335,1.15337,82100001.0
2007-03-30 11:35:00,1.15334,1.15334,1.15317,1.15321,110300000.0
2007-03-30 11:36:00,1.15325,1.1533,1.15311,1.1532,115500001.0
2007-03-30 11:37:00,1.15315,1.15327,1.15315,1.15315,143700001.0
2007-03-30 11:38:00,1.15326,1.15326,1.15324,1.15324,23400000.0
2007-03-30 11:39:00,1.15324,1.15337,1.15324,1.15325,95900000.0
2007-03-30 11:40:00,1.15318,1.15319,1.15306,1.1531,94900000.0
2007-03-30 11:41:00,1.15335,1.15338,1.15326,1.15326,80300000.0
2007-03-30 11:42:00,1.15329,1.15337,1.15329,1.15337,72500002.0
2007-03-30 11:43:00,1.15332,1.15332,1.15323,1.15323,6400000.0
2007-03-30 11:44:00,1.15336,1.15339,1.15336,1.15339,56200001.0
2007-03-30 11:45:00,1.15346,1.15352,1.15346,1.15352,118900000.0
2007-03-30 11:46:00,1.15365,1.15369,1.1536,1.15362,58800000.0
2007-03-30 11:47:00,1.15373,1.15377,1.15373,1.15377,56700000.0
2007-03-30 11:48:00,1.15387,1.15393,1.15387,1.15393,67599999.0
2007-03-30 11:49:00,1.15398,1.15398,1.15386,1.15386,64800000.0
2007-03-30 11:50:00,1.15386,1.15388,1.15373,1.15373,82900001.0
2007-03-30 11:51:00,1.15362,1.15362,1.15337,1.15337,24000000.0
2007-03-30 11:52:00,1.15314,1.15314,1.15292,1.15292,21500000.0
2007-03-30 11:53:00,1.1528,1.1529,1.1528,1.15286,135699998.0
2007-03-30 11:54:00,1.15282,1.15308,1.15278,1.15308,108800002.0
2007-03-30 11:55:00,1.15315,1.15326,1.15315,1.15316,127200001.0
2007-03-30 11:56:00,1.15312,1.15345,1.15308,1.15341,125500001.0
2007-03-30 11:57:00,1.15342,1.1535,1.15334,1.15348,105500001.0
2007-03-30 11:58:00,1.15334,1.1535,1.15324,1.15347,96000000.0
2007-03-30 11:59:00,1.15339,1.15339,1.15288,1.15288,58300000.0
2007-03-30 12:00:00,1.15272,1.153,1.15261,1.153,57500001.0
2007-03-30 12:01:00,1.15287,1.15293,1.15283,1.15293,74000000.0
2007-03-30 12:02:00,1.15288,1.15295,1.15282,1.15295,46500000.0
2007-03-30 12:03:00,1.1529,1.15291,1.15274,1.15285,100099999.0
2007-03-30 12:04:00,1.1528,1.15301,1.15265,1.15301,103799999.0
2007-03-30 12:05:00,1.15297,1.15307,1.15293,1.15307,94900000.0
2007-03-30 12:06:00,1.15311,1.15342,1.15311,1.15334,108600000.0
2007-03-30 12:07:00,1.15337,1.15338,1.15329,1.15338,70800003.0
2007-03-30 12:08:00,1.15337,1.15348,1.15332,1.15337,111700001.0
2007-03-30 12:09:00,1.15337,1.15337,1.15333,1.15333,12000000.0
2007-03-30 12:10:00,1.1534,1.15357,1.1534,1.15355,45600002.0
2007-03-30 12:11:00,1.15355,1.15365,1.15355,1.15365,5600000.0
2007-03-30 12:12:00,1.15367,1.15387,1.15357,1.15387,62700000.0
2007-03-30 12:13:00,1.1539,1.15405,1.1539,1.15397,94000002.0
2007-03-30 12:14:00,1.1539,1.1539,1.1539,1.1539,2800000.0
2007-03-30 12:15:00,1.15409,1.15409,1.15401,1.15401,62200001.0
2007-03-30 12:16:00,1.15415,1.15415,1.15407,1.15407,29500000.0
2007-03-30 12:17:00,1.15408,1.15408,1.15403,1.15403,60800000.0
2007-03-30 12:18:00,1.15395,1.15401,1.15394,1.15397,134399999.0
2007-03-30 12:19:00,1.1541,1.1541,1.1541,1.1541,27100000.0
2007-03-30 12:20:00,1.15402,1.15404,1.15402,1.15403,69900002.0
2007-03-30 12:21:00,1.15402,1.15404,1.15398,1.15398,21500000.0
2007-03-30 12:22:00,1.15381,1.15381,1.15361,1.15361,24000001.0
2007-03-30 12:23:00,1.1535,1.15368,1.15347,1.15368,115100001.0
2007-03-30 12:24:00,1.15364,1.15364,1.15349,1.15349,68300000.0
2007-03-30 12:25:00,1.15357,1.15367,1.15355,1.15361,66500001.0
2007-03-30 12:26:00,1.15365,1.15374,1.15365,1.15371,70499999.0
2007-03-30 12:27:00,1.15362,1.15378,1.15358,1.15378,74499999.0
2007-03-30 12:28:00,1.15377,1.1539,1.15374,1.15385,66200001.0
2007-03-30 12:29:00,1.15388,1.15388,1.15382,1.15382,7400000.0
2007-03-30 12:30:00,1.15379,1.15382,1.15363,1.15371,111800001.0
2007-03-30 12:31:00,1.1537,1.15378,1.15349,1.15351,52200000.0
2007-03-30 12:32:00,1.15346,1.15347,1.15346,1.15347,22300000.0
2007-03-30 12:33:00,1.15355,1.15355,1.15355,1.15355,10400000.0
2007-03-30 12:34:00,1.15358,1.15361,1.15356,1.15356,29400001.0
2007-03-30 12:35:00,1.15364,1.15364,1.15362,1.15362,35100000.0
2007-03-30 12:36:00,1.15372,1.15372,1.15352,1.1536,124300001.0
2007-03-30 12:37:00,1.15359,1.15363,1.15359,1.15363,30599999.0
2007-03-30 12:38:00,1.15359,1.15359,1.15349,1.15353,26100000.0
2007-03-30 12:39:00,1.15346,1.15346,1.15307,1.15307,132800002.0
2007-03-30 12:40:00,1.153,1.15306,1.15293,1.15293,57100001.0
2007-03-30 12:41:00,1.15285,1.15303,1.15285,1.15287,48500000.0
2007-03-30 12:42:00,1.1529,1.15297,1.1529,1.15292,115099998.0
2007-03-30 12:43:00,1.15286,1.15292,1.15279,1.15287,104900003.0
2007-03-30 12:44:00,1.1527,1.1527,1.1524,1.1524,48700001.0
2007-03-30 12:45:00,1.15236,1.15265,1.15236,1.15248,138100003.0
2007-03-30 12:46:00,1.15227,1.1523,1.15205,1.15209,112300001.0
2007-03-30 12:47:00,1.15202,1.15205,1.15179,1.15205,104699999.0
2007-03-30 12:48:00,1.15207,1.15238,1.15205,1.15235,146800002.0
2007-03-30 12:49:00,1.15225,1.15225,1.15207,1.15213,92400001.0
2007-03-30 12:50:00,1.15218,1.15239,1.15218,1.15239,127700000.0
2007-03-30 12:51:00,1.15229,1.1523,1.15222,1.15228,69400001.0
2007-03-30 12:52:00,1.15219,1.15245,1.15219,1.15245,146700001.0
2007-03-30 12:53:00,1.15246,1.15256,1.15224,1.1523,116600000.0
2007-03-30 12:54:00,1.15235,1.15236,1.1521,1.15236,74500001.0
2007-03-30 12:55:00,1.15241,1.15241,1.1523,1.15239,113600001.0
2007-03-30 12:56:00,1.15235,1.15244,1.1523,1.1523,121599999.0
2007-03-30 12:57:00,1.15253,1.15253,1.15237,1.15238,39400000.0
2007-03-30 12:58:00,1.15236,1.1525,1.15236,1.15245,137800002.0
2007-03-30 12:59:00,1.15241,1.15242,1.15235,1.15238,40600000.0
2007-03-30 13:00:00,1.15242,1.15243,1.15225,1.15238,86200000.0
2007-03-30 13:01:00,1.15247,1.15252,1.15239,1.15246,66100000.0
2007-03-30 13:02:00,1.15252,1.15252,1.1523,1.15231,140399999.0
2007-03-30 13:03:00,1.15243,1.15259,1.15243,1.15257,84199997.0
2007-03-30 13:04:00,1.15238,1.15238,1.15231,1.15231,77500000.0
2007-03-30 13:05:00,1.1522,1.15243,1.1522,1.15225,53700000.0
2007-03-30 13:06:00,1.15229,1.15235,1.15212,1.15212,105199995.0
2007-03-30 13:07:00,1.15215,1.15226,1.15209,1.15226,146600001.0
2007-03-30 13:08:00,1.15227,1.15236,1.15221,1.15221,95500001.0
2007-03-30 13:09:00,1.15235,1.15258,1.15235,1.15257,99999998.0
2007-03-30 13:10:00,1.15258,1.15271,1.15258,1.15265,136500002.0
2007-03-30 13:11:00,1.15271,1.1528,1.15263,1.15273,122400003.0
2007-03-30 13:12:00,1.15268,1.15277,1.15264,1.15277,86499999.0
2007-03-30 13:13:00,1.15285,1.15292,1.15285,1.15292,103099998.0
2007-03-30 13:14:00,1.15285,1.15287,1.15282,1.15282,16500000.0
2007-03-30 13:15:00,1.15275,1.15288,1.15275,1.15279,198999998.0
2007-03-30 13:16:00,1.15308,1.15346,1.15308,1.15346,42500000.0
2007-03-30 13:17:00,1.15345,1.15354,1.15345,1.15348,90800001.0
2007-03-30 13:18:00,1.15348,1.15357,1.15331,1.15335,182599999.0
2007-03-30 13:19:00,1.15347,1.15348,1.15342,1.15343,145699998.0
2007-03-30 13:20:00,1.15338,1.15347,1.15335,1.15345,98399999.0
2007-03-30 13:21:00,1.15343,1.15343,1.15328,1.15339,96699999.0
2007-03-30 13:22:00,1.15329,1.15336,1.15329,1.15336,45699998.0
2007-03-30 13:23:00,1.15332,1.15338,1.15327,1.15327,73200000.0
2007-03-30 13:24:00,1.15326,1.15337,1.15323,1.1533,111200000.0
2007-03-30 13:25:00,1.15331,1.15331,1.1531,1.1531,38399999.0
2007-03-30 13:26:00,1.15329,1.15346,1.15329,1.15346,26700000.0
2007-03-30 13:27:00,1.15347,1.15347,1.15343,1.15344,46500000.0
2007-03-30 13:28:00,1.15352,1.15352,1.15352,1.15352,900000.0
2007-03-30 13:29:00,1.15345,1.1535,1.15345,1.1535,54299999.0
2007-03-30 13:30:00,1.15346,1.15346,1.1533,1.1533,82799997.0
2007-03-30 13:31:00,1.15339,1.15339,1.15332,1.15337,32599999.0
2007-03-30 13:32:00,1.15322,1.1533,1.15322,1.1533,61399999.0
2007-03-30 13:33:00,1.15324,1.15324,1.15324,1.15324,27100001.0
2007-03-30 13:34:00,1.15317,1.15329,1.15314,1.15327,105100000.0
2007-03-30 13:35:00,1.15322,1.15325,1.15322,1.15325,34999999.0
2007-03-30 13:36:00,1.15315,1.15318,1.15313,1.15318,106100000.0
2007-03-30 13:37:00,1.15304,1.15306,1.15292,1.15306,91099998.0
2007-03-30 13:38:00,1.15297,1.15303,1.15285,1.15303,76100002.0
2007-03-30 13:39:00,1.15294,1.15305,1.15293,1.15305,133899999.0
2007-03-30 13:40:00,1.153,1.153,1.153,1.153,14500000.0
2007-03-30 13:41:00,1.15295,1.15305,1.15295,1.153,90700000.0
2007-03-30 13:42:00,1.15305,1.15311,1.15305,1.15311,88100001.0
2007-03-30 13:43:00,1.1531,1.1531,1.1531,1.1531,20799999.0
2007-03-30 13:44:00,1.15305,1.15315,1.15305,1.15315,48800001.0
2007-03-30 13:45:00,1.15307,1.15313,1.15307,1.15313,40000000.0
2007-03-30 13:46:00,1.15308,1.15317,1.15308,1.15317,75400001.0
2007-03-30 13:47:00,1.1529,1.15307,1.15283,1.15288,147100001.0
2007-03-30 13:48:00,1.15312,1.15312,1.15302,1.1531,105300001.0
2007-03-30 13:49:00,1.15309,1.15335,1.15306,1.15335,78500000.0
2007-03-30 13:50:00,1.15342,1.15349,1.15336,1.1534,104799999.0
2007-03-30 13:51:00,1.1534,1.1534,1.1534,1.1534,8800000.0
2007-03-30 13:52:00,1.15333,1.15337,1.15325,1.15337,39900001.0
2007-03-30 13:53:00,1.15349,1.15349,1.15339,1.15348,88900000.0
2007-03-30 13:54:00,1.15347,1.15347,1.15335,1.15335,78400000.0
2007-03-30 13:55:00,1.15337,1.15338,1.15322,1.15327,82900002.0
2007-03-30 13:56:00,1.15343,1.15352,1.15343,1.15351,46500000.0
2007-03-30 13:57:00,1.1534,1.15351,1.15339,1.1534,146900004.0
2007-03-30 13:58:00,1.1534,1.1535,1.1534,1.1535,38400000.0
2007-03-30 13:59:00,1.15339,1.1535,1.15339,1.15348,119500001.0
2007-03-30 14:00:00,1.1535,1.1535,1.1535,1.1535,16799999.0
2007-03-30 14:01:00,1.15341,1.15347,1.15337,1.15345,85100000.0
2007-03-30 14:02:00,1.15325,1.1534,1.15325,1.15334,141499999.0
2007-03-30 14:03:00,1.15338,1.15343,1.15332,1.15337,153600001.0
2007-03-30 14:04:00,1.15333,1.15345,1.15333,1.15338,102700000.0
2007-03-30 14:05:00,1.15345,1.15345,1.15345,1.15345,5600000.0
2007-03-30 14:06:00,1.15339,1.15339,1.15326,1.1533,58500000.0
2007-03-30 14:07:00,1.15335,1.15335,1.15324,1.15328,116999999.0
2007-03-30 14:08:00,1.15323,1.15332,1.15317,1.1532,62900000.0
2007-03-30 14:09:00,1.15329,1.15329,1.15321,1.15325,56799998.0
2007-03-30 14:10:00,1.15322,1.1533,1.15315,1.1533,100700003.0
2007-03-30 14:11:00,1.15331,1.15333,1.15316,1.15327,23200000.0
2007-03-30 14:12:00,1.15317,1.15331,1.15315,1.15322,54899999.0
2007-03-30 14:13:00,1.15323,1.15339,1.15323,1.15339,49300000.0
2007-03-30 14:14:00,1.15355,1.15361,1.15353,1.15361,81100001.0
2007-03-30 14:15:00,1.15356,1.1537,1.15352,1.1537,100500000.0
2007-03-30 14:16:00,1.15372,1.15379,1.15362,1.15375,72199999.0
2007-03-30 14:17:00,1.15374,1.15374,1.15368,1.15368,89500000.0
2007-03-30 14:18:00,1.15365,1.1537,1.15362,1.15362,48600001.0
2007-03-30 14:19:00,1.15352,1.15359,1.1535,1.1535,35100000.0
2007-03-30 14:20:00,1.15354,1.15354,1.1535,1.1535,74299999.0
2007-03-30 14:21:00,1.15347,1.15357,1.15347,1.15357,43600000.0
2007-03-30 14:22:00,1.1536,1.1536,1.15348,1.15353,51200000.0
2007-03-30 14:23:00,1.15362,1.15363,1.15362,1.15363,7300000.0
2007-03-30 14:24:00,1.15365,1.1537,1.15358,1.1537,84600001.0
2007-03-30 14:25:00,1.15357,1.15357,1.15344,1.15355,56099998.0
2007-03-30 14:26:00,1.15361,1.15367,1.15352,1.15352,62200000.0
2007-03-30 14:27:00,1.1536,1.15373,1.1536,1.15373,43000000.0
2007-03-30 14:28:00,1.15377,1.15389,1.15377,1.1538,53299999.0
2007-03-30 14:29:00,1.15382,1.15401,1.15378,1.15378,148600002.0
2007-03-30 14:30:00,1.15379,1.15392,1.15359,1.15359,210499996.0
2007-03-30 14:31:00,1.1535,1.15367,1.15338,1.15338,104200001.0
2007-03-30 14:32:00,1.15333,1.15339,1.15291,1.15291,121300001.0
2007-03-30 14:33:00,1.15306,1.15319,1.15306,1.15319,40600000.0
2007-03-30 14:34:00,1.15317,1.15326,1.1531,1.15326,99899998.0
2007-03-30 14:35:00,1.15347,1.1539,1.15347,1.1539,113799998.0
2007-03-30 14:36:00,1.15388,1.15388,1.15362,1.15362,103400000.0
2007-03-30 14:37:00,1.15379,1.15386,1.15379,1.15386,8000000.0
2007-03-30 14:38:00,1.15408,1.15417,1.15408,1.15415,140999999.0
2007-03-30 14:39:00,1.15403,1.15438,1.154,1.15411,117600003.0
2007-03-30 14:40:00,1.15395,1.1543,1.15392,1.15422,123599999.0
2007-03-30 14:41:00,1.1543,1.1544,1.1543,1.1543,129699999.0
2007-03-30 14:42:00,1.15427,1.15438,1.15426,1.15436,85500000.0
2007-03-30 14:43:00,1.15434,1.15442,1.15428,1.15442,91299999.0
2007-03-30 14:44:00,1.15453,1.15463,1.15445,1.15445,210200002.0
2007-03-30 14:45:00,1.1545,1.1545,1.15423,1.1543,120200001.0
2007-03-30 14:46:00,1.15437,1.15437,1.15425,1.15425,21600000.0
2007-03-30 14:47:00,1.15428,1.1543,1.15402,1.15402,67800001.0
2007-03-30 14:48:00,1.1541,1.15412,1.15406,1.15412,10100000.0
2007-03-30 14:49:00,1.15421,1.15437,1.1542,1.1542,68399999.0
2007-03-30 14:50:00,1.1543,1.1543,1.15425,1.15425,22300000.0
2007-03-30 14:51:00,1.15432,1.15437,1.1543,1.15432,79600000.0
2007-03-30 14:52:00,1.15425,1.15442,1.15424,1.15432,68800000.0
2007-03-30 14:53:00,1.15432,1.15445,1.1543,1.15443,110399999.0
2007-03-30 14:54:00,1.15432,1.15439,1.1542,1.15424,134100000.0
2007-03-30 14:55:00,1.1542,1.1542,1.1542,1.1542,20200001.0
2007-03-30 14:56:00,1.15416,1.15428,1.15416,1.15417,72600001.0
2007-03-30 14:57:00,1.15413,1.15416,1.15412,1.15412,21700000.0
2007-03-30 14:58:00,1.15416,1.1542,1.15407,1.1542,105399999.0
2007-03-30 14:59:00,1.15419,1.15429,1.15415,1.15425,48300001.0
2007-03-30 15:00:00,1.1543,1.1543,1.1543,1.1543,31900001.0
2007-03-30 15:01:00,1.15419,1.15421,1.15419,1.15421,16900000.0
2007-03-30 15:02:00,1.1541,1.15421,1.1541,1.15411,191700001.0
2007-03-30 15:03:00,1.15408,1.15408,1.15396,1.154,60500000.0
2007-03-30 15:04:00,1.15403,1.15404,1.15396,1.15402,124000000.0
2007-03-30 15:05:00,1.15399,1.15399,1.15381,1.15388,135199998.0
2007-03-30 15:06:00,1.15388,1.15397,1.15388,1.1539,136599995.0
2007-03-30 15:07:00,1.15397,1.15407,1.15394,1.15407,48900000.0
2007-03-30 15:08:00,1.15404,1.15408,1.15398,1.15404,198900000.0
2007-03-30 15:09:00,1.15406,1.15409,1.15406,1.15409,18300000.0
2007-03-30 15:10:00,1.15408,1.15413,1.15395,1.15395,137600000.0
2007-03-30 15:11:00,1.15396,1.15398,1.15392,1.15392,68899998.0
2007-03-30 15:12:00,1.15395,1.15397,1.15382,1.1539,109799999.0
2007-03-30 15:13:00,1.15391,1.15393,1.15384,1.15393,153000002.0
2007-03-30 15:14:00,1.15402,1.15426,1.15402,1.1542,84500000.0
2007-03-30 15:15:00,1.15418,1.1543,1.15416,1.1543,120700002.0
2007-03-30 15:16:00,1.15427,1.15435,1.15418,1.15435,93600003.0
2007-03-30 15:17:00,1.15435,1.15435,1.15412,1.15412,123599996.0
2007-03-30 15:18:00,1.15418,1.15427,1.15418,1.15422,77900002.0
2007-03-30 15:19:00,1.15424,1.15428,1.1542,1.15428,133800000.0
2007-03-30 15:20:00,1.1543,1.1543,1.1543,1.1543,8000000.0
2007-03-30 15:21:00,1.15428,1.15428,1.15427,1.15427,24899999.0
2007-03-30 15:22:00,1.15428,1.15439,1.15428,1.15433,48299999.0
2007-03-30 15:23:00,1.15432,1.1544,1.15422,1.15429,128099999.0
2007-03-30 15:24:00,1.15426,1.1543,1.15414,1.15417,140300002.0
2007-03-30 15:25:00,1.15416,1.15419,1.15414,1.15414,117900002.0
2007-03-30 15:26:00,1.15411,1.15417,1.15405,1.15409,62099999.0
2007-03-30 15:27:00,1.15415,1.15434,1.15415,1.15418,127299999.0
2007-03-30 15:28:00,1.15421,1.15421,1.1541,1.1541,41500001.0
2007-03-30 15:29:00,1.15413,1.15415,1.15411,1.15415,53800000.0
2007-03-30 15:30:00,1.15409,1.15417,1.15407,1.15415,81199999.0
2007-03-30 15:31:00,1.15427,1.15427,1.1542,1.15423,52699999.0
2007-03-30 15:32:00,1.15408,1.15422,1.15408,1.15422,135800001.0
2007-03-30 15:33:00,1.15429,1.15435,1.15412,1.15412,73400001.0
2007-03-30 15:34:00,1.15415,1.15422,1.15407,1.15414,139100000.0
2007-03-30 15:35:00,1.15422,1.15433,1.15422,1.15433,7800000.0
2007-03-30 15:36:00,1.15437,1.15445,1.15437,1.15438,47000000.0
2007-03-30 15:37:00,1.15435,1.15435,1.15418,1.15418,66700000.0
2007-03-30 15:38:00,1.15428,1.15428,1.15423,1.15423,31100000.0
2007-03-30 15:39:00,1.15423,1.15423,1.15415,1.15415,19800001.0
2007-03-30 15:40:00,1.1541,1.1541,1.1541,1.1541,2000000.0
2007-03-30 15:41:00,1.15412,1.15412,1.15404,1.15405,42400000.0
2007-03-30 15:42:00,1.15399,1.15404,1.15373,1.15373,119100001.0
2007-03-30 15:43:00,1.1537,1.15389,1.15355,1.15389,98099999.0
2007-03-30 15:44:00,1.15389,1.15403,1.15389,1.15398,57099999.0
2007-03-30 15:45:00,1.15398,1.15426,1.15396,1.15426,69199998.0
2007-03-30 15:46:00,1.15427,1.15427,1.15412,1.15424,64300000.0
2007-03-30 15:47:00,1.15415,1.15419,1.15407,1.15418,97700000.0
2007-03-30 15:48:00,1.1542,1.15424,1.15407,1.15421,126800003.0
2007-03-30 15:49:00,1.15423,1.15424,1.15416,1.15416,112100002.0
2007-03-30 15:50:00,1.15425,1.15445,1.15425,1.15445,89400001.0
2007-03-30 15:51:00,1.15429,1.15429,1.15411,1.15411,43900000.0
2007-03-30 15:52:00,1.1541,1.15415,1.15388,1.15393,97999999.0
2007-03-30 15:53:00,1.15378,1.15385,1.1535,1.1535,147400001.0
2007-03-30 15:54:00,1.15348,1.15349,1.15334,1.15349,171700000.0
2007-03-30 15:55:00,1.15346,1.15353,1.15346,1.15352,104800001.0
2007-03-30 15:56:00,1.15345,1.15367,1.15345,1.15364,168399999.0
2007-03-30 15:57:00,1.15367,1.15374,1.15364,1.15367,127000000.0
2007-03-30 15:58:00,1.15355,1.15355,1.15328,1.15333,89100002.0
2007-03-30 15:59:00,1.15333,1.15335,1.15328,1.15335,28700000.0
2007-03-30 16:00:00,1.15328,1.15342,1.15323,1.15334,116999999.0
2007-03-30 16:01:00,1.1534,1.1534,1.15321,1.15327,66300000.0
2007-03-30 16:02:00,1.1532,1.15336,1.15314,1.15336,66599999.0
2007-03-30 16:03:00,1.15333,1.15333,1.15326,1.15333,59300002.0
2007-03-30 16:04:00,1.15327,1.15331,1.15318,1.15331,66799999.0
2007-03-30 16:05:00,1.15321,1.15337,1.15321,1.15337,114600000.0
2007-03-30 16:06:00,1.15333,1.15346,1.15333,1.15342,126500001.0
2007-03-30 16:07:00,1.15337,1.1534,1.15329,1.1534,111700003.0
2007-03-30 16:08:00,1.15346,1.15355,1.15343,1.15343,88399998.0
2007-03-30 16:09:00,1.15333,1.15349,1.15333,1.15347,69999999.0
2007-03-30 16:10:00,1.15339,1.15349,1.15337,1.15348,212000006.0
2007-03-30 16:11:00,1.15343,1.15344,1.15327,1.15327,152900002.0
2007-03-30 16:12:00,1.15311,1.15311,1.15264,1.15265,70000001.0
2007-03-30 16:13:00,1.1527,1.15287,1.15254,1.15284,125700002.0
2007-03-30 16:14:00,1.15276,1.15276,1.1525,1.15255,140599999.0
2007-03-30 16:15:00,1.15261,1.15261,1.15251,1.15251,31599999.0
2007-03-30 16:16:00,1.15217,1.15217,1.15182,1.1519,100700001.0
2007-03-30 16:17:00,1.15196,1.15206,1.15191,1.15191,57700000.0
2007-03-30 16:18:00,1.15193,1.15196,1.15177,1.15196,96200000.0
2007-03-30 16:19:00,1.15156,1.15156,1.15131,1.15131,39100000.0
2007-03-30 16:20:00,1.15114,1.15167,1.15114,1.15167,91299999.0
2007-03-30 16:21:00,1.15177,1.15177,1.15163,1.15168,156300001.0
2007-03-30 16:22:00,1.15172,1.15172,1.15163,1.15163,119900001.0
2007-03-30 16:23:00,1.15163,1.1517,1.15157,1.15166,166700002.0
2007-03-30 16:24:00,1.15179,1.15186,1.15179,1.15186,33799999.0
2007-03-30 16:25:00,1.15192,1.15198,1.15188,1.15198,32400000.0
2007-03-30 16:26:00,1.15185,1.152,1.15168,1.152,101700003.0
2007-03-30 16:27:00,1.15204,1.1523,1.15204,1.15226,68900001.0
2007-03-30 16:28:00,1.15232,1.1524,1.15226,1.15231,113100000.0
2007-03-30 16:29:00,1.15225,1.1523,1.15221,1.15228,84699999.0
2007-03-30 16:30:00,1.15227,1.15238,1.15226,1.15238,134100004.0
2007-03-30 16:31:00,1.15231,1.15247,1.15228,1.15242,91900000.0
2007-03-30 16:32:00,1.15255,1.15257,1.15246,1.15254,83200000.0
2007-03-30 16:33:00,1.1525,1.1525,1.15235,1.1524,69300000.0
2007-03-30 16:34:00,1.1524,1.15251,1.1524,1.15251,43900000.0
2007-03-30 16:35:00,1.15245,1.15247,1.15237,1.1524,75600000.0
2007-03-30 16:36:00,1.15239,1.15239,1.15232,1.15237,35699999.0
2007-03-30 16:37:00,1.15232,1.15241,1.15227,1.15232,45100000.0
2007-03-30 16:38:00,1.15229,1.15229,1.15209,1.15209,157600001.0
2007-03-30 16:39:00,1.15206,1.15209,1.15206,1.15209,61800001.0
2007-03-30 16:40:00,1.15218,1.15218,1.15212,1.15212,11200000.0
2007-03-30 16:41:00,1.15217,1.1523,1.15193,1.15193,151999999.0
2007-03-30 16:42:00,1.15222,1.15222,1.15208,1.15209,97500000.0
2007-03-30 16:43:00,1.15215,1.15226,1.15214,1.15224,95099999.0
2007-03-30 16:44:00,1.15218,1.15232,1.15218,1.15228,108200001.0
2007-03-30 16:45:00,1.15232,1.15234,1.15217,1.15232,157700000.0
2007-03-30 16:46:00,1.15228,1.15228,1.1522,1.15222,7600000.0
2007-03-30 16:47:00,1.15213,1.15213,1.15203,1.15204,38700000.0
2007-03-30 16:48:00,1.15214,1.1524,1.15214,1.15228,58400000.0
2007-03-30 16:49:00,1.15231,1.15231,1.15226,1.15226,24800000.0
2007-03-30 16:50:00,1.15223,1.15225,1.15213,1.15223,175099999.0
2007-03-30 16:51:00,1.15215,1.15215,1.15207,1.15208,30900000.0
2007-03-30 16:52:00,1.15219,1.15219,1.15198,1.15215,89900000.0
2007-03-30 16:53:00,1.15232,1.15252,1.15232,1.1525,46500000.0
2007-03-30 16:54:00,1.15246,1.15254,1.15246,1.15254,3600000.0
2007-03-30 16:55:00,1.15271,1.15284,1.15259,1.15284,115500001.0
2007-03-30 16:56:00,1.15283,1.15298,1.15278,1.15278,99100002.0
2007-03-30 16:57:00,1.15279,1.1529,1.15277,1.15286,147099996.0
2007-03-30 16:58:00,1.15278,1.15294,1.15272,1.15294,113600002.0
2007-03-30 16:59:00,1.15314,1.15354,1.15314,1.15354,58400000.0
2007-03-30 17:00:00,1.15377,1.15377,1.15319,1.15325,141000003.0
2007-03-30 17:01:00,1.15333,1.15344,1.15318,1.15344,107800002.0
2007-03-30 17:02:00,1.1534,1.15346,1.15335,1.15336,118400005.0
2007-03-30 17:03:00,1.1534,1.15353,1.1534,1.15345,88800001.0
2007-03-30 17:04:00,1.15348,1.15348,1.15333,1.15337,41900000.0
2007-03-30 17:05:00,1.15343,1.15343,1.1533,1.15338,96100001.0
2007-03-30 17:06:00,1.1534,1.15351,1.15339,1.15351,127399998.0
2007-03-30 17:07:00,1.15333,1.15335,1.15327,1.15329,88900000.0
2007-03-30 17:08:00,1.15333,1.15334,1.15311,1.15311,122800000.0
2007-03-30 17:09:00,1.15318,1.15329,1.15311,1.15327,35900000.0
2007-03-30 17:10:00,1.1532,1.15329,1.15316,1.15319,136800000.0
2007-03-30 17:11:00,1.15296,1.15298,1.15296,1.15298,13600000.0
2007-03-30 17:12:00,1.15294,1.15296,1.15294,1.15296,59600000.0
2007-03-30 17:13:00,1.15302,1.15302,1.15294,1.15299,25200000.0
2007-03-30 17:14:00,1.15294,1.15305,1.1529,1.15293,136000002.0
2007-03-30 17:15:00,1.15301,1.15301,1.15274,1.15281,126400000.0
2007-03-30 17:16:00,1.15262,1.15262,1.15231,1.15233,130899999.0
2007-03-30 17:17:00,1.1523,1.15239,1.15214,1.15214,100099999.0
2007-03-30 17:18:00,1.15223,1.15232,1.15223,1.15232,20800000.0
2007-03-30 17:19:00,1.15246,1.15246,1.15234,1.15238,155700003.0
2007-03-30 17:20:00,1.15247,1.15252,1.15215,1.15215,88699998.0
2007-03-30 17:21:00,1.15221,1.15227,1.15201,1.15207,97499999.0
2007-03-30 17:22:00,1.15206,1.15217,1.152,1.15205,176900001.0
2007-03-30 17:23:00,1.15199,1.15208,1.15194,1.15208,159199999.0
2007-03-30 17:24:00,1.15204,1.15213,1.15198,1.15213,132300000.0
2007-03-30 17:25:00,1.15207,1.15207,1.1519,1.15191,101499999.0
2007-03-30 17:26:00,1.15194,1.15205,1.15189,1.15194,108100001.0
2007-03-30 17:27:00,1.15152,1.15173,1.15111,1.15111,189800003.0
2007-03-30 17:28:00,1.15144,1.15144,1.15054,1.15054,9900000.0
2007-03-30 17:29:00,1.15016,1.1502,1.15001,1.15005,75700000.0
2007-03-30 17:30:00,1.15007,1.15016,1.14991,1.14991,85599999.0
2007-03-30 17:31:00,1.14985,1.15013,1.14977,1.15001,124600002.0
2007-03-30 17:32:00,1.15009,1.1503,1.15003,1.1503,153600000.0
2007-03-30 17:33:00,1.1503,1.15054,1.1503,1.15054,37100001.0
2007-03-30 17:34:00,1.15056,1.15071,1.15056,1.1507,113900003.0
2007-03-30 17:35:00,1.15073,1.15107,1.15073,1.151,130300002.0
2007-03-30 17:36:00,1.15095,1.1511,1.15094,1.15109,33200000.0
2007-03-30 17:37:00,1.15113,1.15113,1.1509,1.15097,121300002.0
2007-03-30 17:38:00,1.15089,1.15103,1.15084,1.15099,145000002.0
2007-03-30 17:39:00,1.15102,1.15107,1.15093,1.15107,106300002.0
2007-03-30 17:40:00,1.15108,1.15108,1.15095,1.151,67100000.0
2007-03-30 17:41:00,1.151,1.15106,1.15094,1.15094,86700001.0
2007-03-30 17:42:00,1.15106,1.15106,1.15095,1.15095,125800001.0
2007-03-30 17:43:00,1.151,1.151,1.15074,1.15074,64900003.0
2007-03-30 17:44:00,1.15075,1.15075,1.15057,1.15061,108900000.0
2007-03-30 17:45:00,1.1505,1.1505,1.1503,1.15044,78000000.0
2007-03-30 17:46:00,1.15065,1.15068,1.15047,1.15047,74999999.0
2007-03-30 17:47:00,1.15043,1.15059,1.15041,1.15054,108000001.0
2007-03-30 17:48:00,1.15051,1.15051,1.15023,1.15025,115999999.0
2007-03-30 17:49:00,1.1502,1.15021,1.15002,1.15005,97500001.0
2007-03-30 17:50:00,1.15006,1.15049,1.14998,1.15049,105000000.0
2007-03-30 17:51:00,1.15043,1.15094,1.15035,1.15081,132999998.0
2007-03-30 17:52:00,1.15043,1.15116,1.15043,1.15109,103700001.0
2007-03-30 17:53:00,1.151,1.15108,1.15035,1.15035,185100000.0
2007-03-30 17:54:00,1.15032,1.15082,1.15023,1.15076,71000000.0
2007-03-30 17:55:00,1.15101,1.15142,1.15101,1.15129,42500000.0
2007-03-30 17:56:00,1.15134,1.15167,1.15134,1.1516,96500001.0
2007-03-30 17:57:00,1.15162,1.15193,1.15155,1.15193,148899999.0
2007-03-30 17:58:00,1.15212,1.15218,1.152,1.152,166300004.0
2007-03-30 17:59:00,1.15228,1.15291,1.15228,1.15291,132499999.0
2007-03-30 18:00:00,1.15272,1.15272,1.15217,1.15257,107800002.0
2007-03-30 18:01:00,1.1523,1.1525,1.15215,1.1523,450599997.0
2007-03-30 18:02:00,1.1523,1.15245,1.15205,1.15215,420079998.0
2007-03-30 18:03:00,1.15215,1.1523,1.15215,1.1522,434989996.0
2007-03-30 18:04:00,1.1522,1.1522,1.152,1.152,471700003.0
2007-03-30 18:05:00,1.1521,1.1522,1.15195,1.1522,1256199990.0
2007-03-30 18:06:00,1.1522,1.1522,1.152,1.1521,1326700003.0
2007-03-30 18:07:00,1.1521,1.1523,1.1521,1.1522,616700003.0
2007-03-30 18:08:00,1.1522,1.1524,1.1521,1.1522,777000003.0
2007-03-30 18:09:00,1.1522,1.1522,1.152,1.1522,410300004.0
2007-03-30 18:10:00,1.1522,1.1522,1.15165,1.1518,759099997.0
2007-03-30 18:11:00,1.1519,1.1521,1.1518,1.1521,1055600009.0
2007-03-30 18:12:00,1.1521,1.1521,1.1521,1.1521,5600000.0
2007-03-30 18:13:00,1.1521,1.1522,1.1521,1.1522,582900000.0
2007-03-30 18:14:00,1.1522,1.1522,1.1517,1.1518,828700009.0
2007-03-30 18:15:00,1.1517,1.1518,1.1515,1.15155,1347900006.0
2007-03-30 18:16:00,1.1516,1.1517,1.1516,1.1516,519700002.0
2007-03-30 18:17:00,1.1516,1.1516,1.15095,1.1512,978400005.0
2007-03-30 18:18:00,1.1512,1.1514,1.1512,1.1513,234700003.0
2007-03-30 18:19:00,1.1513,1.1513,1.1512,1.15125,46600001.0
2007-03-30 18:20:00,1.1513,1.1516,1.1513,1.1516,369000004.0
2007-03-30 18:21:00,1.1517,1.15175,1.1517,1.1517,43200000.0
2007-03-30 18:22:00,1.1517,1.15175,1.1517,1.1517,27600000.0
2007-03-30 18:23:00,1.1517,1.15175,1.1517,1.1517,71000000.0
2007-03-30 18:24:00,1.1517,1.15175,1.1516,1.1517,473799996.0
2007-03-30 18:25:00,1.1517,1.152,1.1517,1.152,677799997.0
2007-03-30 18:26:00,1.152,1.152,1.15175,1.15185,1420000012.0
2007-03-30 18:27:00,1.15185,1.1519,1.1518,1.1519,847199999.0
2007-03-30 18:28:00,1.1519,1.152,1.15185,1.1519,612100012.0
2007-03-30 18:29:00,1.1519,1.1519,1.1518,1.1518,258800000.0
2007-03-30 18:30:00,1.1518,1.1521,1.1518,1.1521,563299998.0
2007-03-30 18:31:00,1.1521,1.1523,1.1521,1.15215,470199999.0
2007-03-30 18:32:00,1.15215,1.1525,1.152,1.1523,441900002.0
2007-03-30 18:33:00,1.1523,1.1527,1.1523,1.15255,475000005.0
2007-03-30 18:34:00,1.15255,1.1527,1.15255,1.1527,217400002.0
2007-03-30 18:35:00,1.1527,1.1528,1.1526,1.1528,747099997.0
2007-03-30 18:36:00,1.1528,1.1528,1.1526,1.1526,591299999.0
2007-03-30 18:37:00,1.1526,1.1527,1.1526,1.1526,223300001.0
2007-03-30 18:38:00,1.1527,1.1528,1.1527,1.1528,311500003.0
2007-03-30 18:39:00,1.1528,1.1528,1.1528,1.1528,277700001.0
2007-03-30 18:40:00,1.1528,1.1529,1.1526,1.1529,850100000.0
2007-03-30 18:41:00,1.1529,1.1531,1.1528,1.1528,368700000.0
2007-03-30 18:42:00,1.1528,1.1529,1.1527,1.1529,837899996.0
2007-03-30 18:43:00,1.1529,1.1529,1.1527,1.1527,856699991.0
2007-03-30 18:44:00,1.1528,1.1528,1.1527,1.1528,366199999.0
2007-03-30 18:45:00,1.1528,1.1528,1.15255,1.15255,597600002.0
2007-03-30 18:46:00,1.1526,1.1527,1.15255,1.1527,496300003.0
2007-03-30 18:47:00,1.1527,1.1527,1.1527,1.1527,27900000.0
2007-03-30 18:48:00,1.1527,1.1528,1.1527,1.1527,171400000.0
2007-03-30 18:49:00,1.1528,1.1528,1.1528,1.1528,5800000.0
2007-03-30 18:50:00,1.1527,1.1528,1.1527,1.1528,117300002.0
2007-03-30 18:51:00,1.1528,1.1528,1.1527,1.1528,101400000.0
2007-03-30 18:52:00,1.1528,1.1528,1.1528,1.1528,196600000.0
2007-03-30 18:53:00,1.1528,1.1529,1.1528,1.1528,932899995.0
2007-03-30 18:54:00,1.1528,1.1528,1.15275,1.1528,361600000.0
2007-03-30 18:55:00,1.1528,1.1529,1.15275,1.15275,1086200014.0
2007-03-30 18:56:00,1.1528,1.1528,1.15275,1.15275,448700002.0
2007-03-30 18:57:00,1.1528,1.1529,1.1528,1.15285,564599995.0
2007-03-30 18:58:00,1.15295,1.15295,1.1529,1.15295,46399999.0
2007-03-30 18:59:00,1.1529,1.1533,1.1529,1.15315,1271399994.0
2007-03-30 19:00:00,1.1532,1.1533,1.15315,1.1533,639399994.0
2007-03-30 19:01:00,1.1533,1.1533,1.1533,1.1533,100600002.0
2007-03-30 19:02:00,1.1533,1.1535,1.1533,1.1535,457500008.0
2007-03-30 19:03:00,1.1535,1.1536,1.1535,1.1536,790100002.0
2007-03-30 19:04:00,1.1536,1.1536,1.1535,1.1536,259099999.0
2007-03-30 19:05:00,1.1536,1.1536,1.15345,1.1535,534000005.0
2007-03-30 19:06:00,1.1536,1.1536,1.15345,1.1535,663500005.0
2007-03-30 19:07:00,1.1535,1.1535,1.1535,1.1535,222700001.0
2007-03-30 19:08:00,1.15345,1.1535,1.1532,1.1533,490099998.0
2007-03-30 19:09:00,1.1533,1.1533,1.1532,1.1532,408399998.0
2007-03-30 19:10:00,1.1531,1.1532,1.1531,1.1531,104700000.0
2007-03-30 19:11:00,1.1531,1.1533,1.1531,1.1533,571900003.0
2007-03-30 19:12:00,1.1533,1.15335,1.1532,1.1532,222700002.0
2007-03-30 19:13:00,1.1532,1.1533,1.15315,1.1532,217499998.0
2007-03-30 19:14:00,1.15315,1.15335,1.15315,1.1532,351199995.0
2007-03-30 19:15:00,1.1532,1.1532,1.153,1.153,539399997.0
2007-03-30 19:16:00,1.153,1.153,1.15295,1.153,120300000.0
2007-03-30 19:17:00,1.153,1.1531,1.15295,1.15295,112600000.0
2007-03-30 19:18:00,1.15295,1.153,1.15275,1.15275,767000007.0
2007-03-30 19:19:00,1.15275,1.153,1.15275,1.153,160600003.0
2007-03-30 19:20:00,1.153,1.153,1.15295,1.153,153100000.0
2007-03-30 19:21:00,1.1531,1.1531,1.15305,1.15305,64100000.0
2007-03-30 19:22:00,1.1531,1.1531,1.15295,1.153,174600003.0
2007-03-30 19:23:00,1.153,1.153,1.153,1.153,5600000.0
2007-03-30 19:24:00,1.153,1.153,1.153,1.153,70900003.0
2007-03-30 19:25:00,1.153,1.153,1.153,1.153,58600000.0
2007-03-30 19:26:00,1.153,1.153,1.153,1.153,6400000.0
2007-03-30 19:27:00,1.153,1.153,1.1528,1.15295,612199999.0
2007-03-30 19:28:00,1.153,1.1531,1.153,1.1531,86400000.0
2007-03-30 19:29:00,1.1531,1.1531,1.1531,1.1531,26600000.0
2007-03-30 19:30:00,1.1532,1.1532,1.1531,1.1531,135500002.0
2007-03-30 19:31:00,1.1531,1.1531,1.1531,1.1531,67200000.0
2007-03-30 19:32:00,1.15292,1.15292,1.15255,1.15255,6100000.0
2007-03-30 19:33:00,1.1531,1.1532,1.1531,1.1531,416100004.0
2007-03-30 19:34:00,1.1532,1.1532,1.1532,1.1532,19299999.0
2007-03-30 19:35:00,1.1532,1.1532,1.1532,1.1532,28999999.0
2007-03-30 19:36:00,1.15283,1.15283,1.15248,1.15248,8200000.0
2007-03-30 19:37:00,1.1532,1.1532,1.15295,1.153,370100000.0
2007-03-30 19:38:00,1.15295,1.1532,1.15295,1.1531,143599998.0
2007-03-30 19:39:00,1.1531,1.1532,1.1531,1.1532,552500002.0
2007-03-30 19:40:00,1.1532,1.1532,1.1531,1.1532,299600000.0
2007-03-30 19:41:00,1.1531,1.1531,1.1531,1.1531,358799999.0
2007-03-30 19:42:00,1.1531,1.1531,1.15295,1.15295,93500000.0
2007-03-30 19:43:00,1.15295,1.15295,1.1528,1.1529,143300004.0
2007-03-30 19:44:00,1.1529,1.1529,1.15275,1.15275,103399999.0
2007-03-30 19:45:00,1.1528,1.1529,1.1528,1.1528,108500003.0
2007-03-30 19:46:00,1.15247,1.15254,1.1522,1.1522,119200000.0
2007-03-30 19:47:00,1.1528,1.1528,1.1528,1.1528,10500000.0
2007-03-30 19:48:00,1.1528,1.1528,1.1528,1.1528,22600000.0
2007-03-30 19:49:00,1.1528,1.1528,1.15265,1.1528,101900000.0
2007-03-30 19:50:00,1.1528,1.1528,1.1528,1.1528,57500000.0
2007-03-30 19:51:00,1.15275,1.1528,1.15275,1.1528,45500000.0
2007-03-30 19:52:00,1.15262,1.15262,1.15222,1.15225,104600001.0
2007-03-30 19:53:00,1.1528,1.15295,1.1528,1.1528,125100001.0
2007-03-30 19:54:00,1.1528,1.1528,1.1528,1.1528,55599999.0
2007-03-30 19:55:00,1.15295,1.15295,1.15295,1.15295,6400000.0
2007-03-30 19:56:00,1.15295,1.15295,1.1528,1.1528,281400002.0
2007-03-30 19:57:00,1.1528,1.153,1.1528,1.1529,220199999.0
2007-03-30 19:58:00,1.1529,1.15295,1.1529,1.1529,85300002.0
2007-03-30 19:59:00,1.1529,1.1529,1.1527,1.1527,191000002.0
2007-03-30 20:00:00,1.1528,1.15295,1.1528,1.15295,35800000.0
2007-03-30 20:01:00,1.15295,1.15295,1.15295,1.15295,9600000.0
2007-03-30 20:02:00,1.15295,1.15295,1.1529,1.15295,8000000.0
2007-03-30 20:03:00,1.15295,1.1533,1.15295,1.1532,503899997.0
2007-03-30 20:04:00,1.1532,1.15335,1.1532,1.15335,65600000.0
2007-03-30 20:05:00,1.15335,1.15335,1.15335,1.15335,1600000.0
2007-03-30 20:06:00,1.1532,1.1532,1.1531,1.1531,84300000.0
2007-03-30 20:07:00,1.1531,1.1531,1.153,1.1531,188999999.0
2007-03-30 20:08:00,1.1531,1.1533,1.1531,1.1532,174900001.0
2007-03-30 20:09:00,1.1533,1.1533,1.1532,1.15325,92200000.0
2007-03-30 20:10:00,1.1532,1.1532,1.1532,1.1532,48000000.0
2007-03-30 20:11:00,1.1532,1.1532,1.1532,1.1532,127199999.0
2007-03-30 20:12:00,1.1532,1.1533,1.1531,1.1531,153200001.0
2007-03-30 20:13:00,1.15315,1.1532,1.15305,1.1532,77600000.0
2007-03-30 20:14:00,1.1531,1.1532,1.1531,1.1532,127800000.0
2007-03-30 20:15:00,1.1533,1.15335,1.153,1.153,437000002.0
2007-03-30 20:16:00,1.153,1.1531,1.153,1.15305,268600001.0
2007-03-30 20:17:00,1.15305,1.15335,1.15305,1.1533,245700002.0
2007-03-30 20:18:00,1.15335,1.15335,1.15335,1.15335,13100000.0
2007-03-30 20:19:00,1.15335,1.15335,1.15335,1.15335,1800000.0
2007-03-30 20:20:00,1.15335,1.15335,1.1532,1.1532,225800002.0
2007-03-30 20:21:00,1.1532,1.1532,1.1531,1.1531,311100000.0
2007-03-30 20:22:00,1.1532,1.1532,1.15305,1.1532,481299999.0
2007-03-30 20:23:00,1.1532,1.1533,1.1531,1.1532,471700002.0
2007-03-30 20:24:00,1.1532,1.1532,1.1531,1.1531,593100004.0
2007-03-30 20:25:00,1.1532,1.1532,1.1532,1.1532,262800001.0
2007-03-30 20:26:00,1.1532,1.1532,1.1532,1.1532,414400000.0
2007-03-30 20:27:00,1.1532,1.1535,1.1532,1.1535,172300000.0
2007-03-30 20:28:00,1.1536,1.1539,1.1536,1.1539,341700000.0
2007-03-30 20:29:00,1.1538,1.1538,1.1536,1.1536,508100007.0
2007-03-30 20:30:00,1.1536,1.1536,1.15355,1.1536,233099998.0
2007-03-30 20:31:00,1.1537,1.1538,1.1535,1.1535,275199999.0
2007-03-30 20:32:00,1.1535,1.1536,1.1534,1.1535,432600002.0
2007-03-30 20:33:00,1.1535,1.1535,1.1534,1.1534,175400005.0
2007-03-30 20:34:00,1.1534,1.15345,1.1534,1.15345,50400000.0
2007-03-30 20:35:00,1.1535,1.1535,1.15345,1.1535,64200000.0
2007-03-30 20:36:00,1.1535,1.1537,1.1535,1.1536,494700000.0
2007-03-30 20:37:00,1.1535,1.1535,1.15345,1.1535,346999996.0
2007-03-30 20:38:00,1.1535,1.1536,1.15345,1.1536,440200000.0
2007-03-30 20:39:00,1.1536,1.1538,1.1536,1.1537,314899998.0
2007-03-30 20:40:00,1.1537,1.1537,1.15325,1.1533,358499994.0
2007-03-30 20:41:00,1.1533,1.1535,1.1533,1.1534,504400003.0
2007-03-30 20:42:00,1.1534,1.1534,1.1533,1.1533,527100009.0
2007-03-30 20:43:00,1.1533,1.15345,1.1533,1.15345,96900001.0
2007-03-30 20:44:00,1.1535,1.1535,1.15345,1.15345,3300000.0
2007-03-30 20:45:00,1.15345,1.15345,1.1534,1.1534,132800002.0
2007-03-30 20:46:00,1.1534,1.1534,1.1533,1.1533,263000001.0
2007-03-30 20:47:00,1.1533,1.1533,1.1532,1.1532,209600000.0
2007-03-30 20:48:00,1.1532,1.1532,1.1532,1.1532,12000000.0
2007-03-30 20:49:00,1.1532,1.1532,1.153,1.1532,385799998.0
2007-03-30 20:50:00,1.1531,1.1531,1.1531,1.1531,186500000.0
2007-03-30 20:51:00,1.153,1.153,1.15295,1.153,54300001.0
2007-03-30 20:52:00,1.1529,1.1529,1.1529,1.1529,134600000.0
2007-03-30 20:53:00,1.1529,1.153,1.1527,1.1527,231199998.0
2007-03-30 20:54:00,1.1528,1.1529,1.1527,1.1528,460700005.0
2007-03-30 20:55:00,1.15295,1.153,1.15295,1.153,33300000.0
2007-03-30 20:56:00,1.153,1.1531,1.1528,1.153,416200007.0
2007-03-30 20:57:00,1.15295,1.153,1.1529,1.153,100500001.0
2007-03-30 20:58:00,1.153,1.1531,1.1529,1.15305,115100000.0
2007-03-30 20:59:00,1.15295,1.1532,1.1527,1.1527,100300002.0
2007-03-30 21:00:00,1.1527,1.1532,1.1525,1.1531,595300001.0
2007-03-30 21:01:00,1.1531,1.1533,1.1529,1.1533,565300000.0
2007-03-30 21:02:00,1.1532,1.1532,1.1531,1.1532,190400001.0
2007-03-30 21:03:00,1.1534,1.1537,1.1534,1.1534,326600000.0
2007-03-30 21:04:00,1.15335,1.1539,1.15335,1.1539,526700005.0
2007-03-30 21:05:00,1.1539,1.1545,1.15385,1.1542,511099995.0
2007-03-30 21:06:00,1.15425,1.15425,1.15415,1.15415,20400000.0
2007-03-30 21:07:00,1.1542,1.1543,1.15385,1.15385,750999992.0
2007-03-30 21:08:00,1.1539,1.1541,1.1539,1.1541,275300001.0
2007-03-30 21:09:00,1.1541,1.1541,1.15405,1.15405,6400000.0
2007-03-30 21:10:00,1.1542,1.1542,1.154,1.154,188299999.0
2007-03-30 21:11:00,1.154,1.1541,1.154,1.1541,253400000.0
2007-03-30 21:12:00,1.1541,1.1543,1.1541,1.1542,453799998.0
2007-03-30 21:13:00,1.1542,1.1542,1.15405,1.15405,483699997.0
2007-03-30 21:14:00,1.1541,1.1541,1.15395,1.15405,309400004.0
2007-03-30 21:15:00,1.154,1.15405,1.154,1.15405,40100001.0
2007-03-30 21:16:00,1.15405,1.1541,1.154,1.154,259900008.0
2007-03-30 21:17:00,1.1541,1.1541,1.1541,1.1541,64400003.0
2007-03-30 21:18:00,1.1542,1.1543,1.1541,1.1542,95300000.0
2007-03-30 21:19:00,1.1541,1.1542,1.1541,1.1541,160999999.0
2007-03-30 21:20:00,1.1541,1.1541,1.1541,1.1541,56499998.0
2007-03-30 21:21:00,1.1541,1.1541,1.1541,1.1541,36599998.0
2007-03-30 21:22:00,1.1541,1.1541,1.1541,1.1541,104299995.0
2007-03-30 21:23:00,1.15365,1.15365,1.1536,1.1536,2800000.0
2007-03-30 21:24:00,1.1541,1.1541,1.1541,1.1541,52499998.0
2007-03-30 21:25:00,1.1541,1.1541,1.1541,1.1541,15900000.0
2007-03-30 21:26:00,1.1541,1.1541,1.1541,1.1541,41500000.0
2007-03-30 21:27:00,1.1541,1.1541,1.1541,1.1541,83200000.0
2007-03-30 21:28:00,1.1541,1.1541,1.154,1.1541,111400001.0
2007-03-30 21:29:00,1.1541,1.1541,1.154,1.154,240799994.0
2007-03-30 21:30:00,1.1541,1.1541,1.1541,1.1541,34400000.0
2007-03-30 21:31:00,1.1541,1.1541,1.1541,1.1541,16800000.0
2007-03-30 21:32:00,1.1541,1.1541,1.154,1.154,254199990.0
2007-03-30 21:33:00,1.1541,1.1542,1.15405,1.1541,123899999.0
2007-03-30 21:34:00,1.1541,1.1541,1.1541,1.1541,78400000.0
2007-03-30 21:35:00,1.1541,1.1542,1.1541,1.1542,20600000.0
2007-03-30 21:36:00,1.15415,1.1542,1.1541,1.1541,89899997.0
2007-03-30 21:37:00,1.1542,1.1542,1.1542,1.1542,52400000.0
2007-03-30 21:38:00,1.1542,1.1543,1.1542,1.1543,66800000.0
2007-03-30 21:39:00,1.1542,1.1543,1.1542,1.1543,312400000.0
2007-03-30 21:40:00,1.1543,1.1543,1.1541,1.1542,285499998.0
2007-03-30 21:41:00,1.1542,1.1542,1.1542,1.1542,19100000.0
2007-03-30 21:42:00,1.1542,1.1542,1.1541,1.1541,73500000.0
2007-03-30 21:43:00,1.1541,1.1541,1.154,1.1541,160700001.0
2007-03-30 21:44:00,1.1541,1.1541,1.1541,1.1541,40000000.0
2007-03-30 21:45:00,1.1541,1.1541,1.1541,1.1541,66900000.0
2007-03-30 21:46:00,1.1541,1.1542,1.154,1.15415,217899997.0
2007-03-30 21:47:00,1.1541,1.1543,1.1541,1.1543,192600003.0
2007-03-30 21:48:00,1.1544,1.1544,1.1543,1.1543,76900000.0
2007-03-30 21:49:00,1.15417,1.15418,1.15373,1.15373,114900002.0
2007-03-30 21:50:00,1.1542,1.1542,1.1542,1.1542,106999999.0
2007-03-30 21:51:00,1.1542,1.1542,1.1541,1.1541,304000003.0
2007-03-30 21:52:00,1.1541,1.1542,1.1541,1.1542,114000001.0
2007-03-30 21:53:00,1.1542,1.1542,1.1542,1.1542,234700002.0
2007-03-30 21:54:00,1.1542,1.1543,1.1542,1.1542,249299993.0
2007-03-30 21:55:00,1.1542,1.1542,1.1542,1.1542,53799999.0
2007-03-30 21:56:00,1.1543,1.1543,1.1543,1.1543,2400000.0
2007-03-30 21:57:00,1.1544,1.1544,1.1544,1.1544,800000.0
2007-03-30 21:58:00,1.1543,1.1543,1.1543,1.1543,27000000.0
2007-03-30 21:59:00,1.1543,1.1545,1.1543,1.1545,109799999.0
2007-03-30 22:00:00,1.1545,1.1545,1.1543,1.15435,119400000.0
2007-03-30 22:01:00,1.1544,1.1544,1.15435,1.15435,79500000.0
2007-03-30 22:02:00,1.1543,1.1545,1.1543,1.1544,230300000.0
2007-03-30 22:03:00,1.1544,1.1544,1.1544,1.1544,48000000.0
2007-03-30 22:04:00,1.1544,1.1544,1.1543,1.1544,56900001.0
2007-03-30 22:05:00,1.1544,1.1544,1.1543,1.1543,56100001.0
2007-03-30 22:06:00,1.1543,1.1545,1.1542,1.1545,203500004.0
2007-03-30 22:07:00,1.1544,1.1544,1.1543,1.1544,64400000.0
2007-03-30 22:08:00,1.1544,1.1544,1.1543,1.1544,97300000.0
2007-03-30 22:09:00,1.1542,1.1544,1.1542,1.1544,199799997.0
2007-03-30 22:10:00,1.1544,1.1544,1.1544,1.1544,17600000.0
2007-03-30 22:11:00,1.1544,1.1544,1.1544,1.1544,19200000.0
2007-03-30 22:12:00,1.1544,1.1545,1.1544,1.1544,45600000.0
2007-03-30 22:13:00,1.1544,1.1544,1.1544,1.1544,12000000.0
2007-03-30 22:14:00,1.1544,1.1544,1.15425,1.1543,83500000.0
2007-03-30 22:15:00,1.1544,1.1544,1.15425,1.1544,78300000.0
2007-03-30 22:16:00,1.1544,1.1544,1.1544,1.1544,86400000.0
2007-03-30 22:17:00,1.154,1.15413,1.15363,1.15363,171499998.0
2007-03-30 22:18:00,1.1544,1.1544,1.1544,1.1544,32000000.0
2007-03-30 22:19:00,1.1544,1.1544,1.1544,1.1544,35200000.0
2007-03-30 22:20:00,1.1544,1.1544,1.1544,1.1544,20800000.0
2007-03-30 22:21:00,1.1544,1.1544,1.1541,1.1541,113300001.0
2007-03-30 22:22:00,1.1541,1.1542,1.1541,1.1541,93399998.0
2007-03-30 22:23:00,1.1541,1.1541,1.154,1.1541,109600001.0
2007-03-30 22:24:00,1.1541,1.1541,1.1539,1.154,93500000.0
2007-03-30 22:25:00,1.154,1.154,1.154,1.154,62400000.0
2007-03-30 22:26:00,1.154,1.154,1.154,1.154,11200000.0
2007-03-30 22:27:00,1.154,1.1541,1.154,1.154,205600000.0
2007-03-30 22:28:00,1.1536,1.15373,1.15325,1.15325,71900003.0
2007-03-30 22:29:00,1.154,1.154,1.1538,1.1538,129900000.0
2007-03-30 22:30:00,1.1538,1.1538,1.1537,1.1537,160899994.0
2007-03-30 22:31:00,1.1538,1.1538,1.1537,1.1537,32799999.0
2007-03-30 22:32:00,1.1538,1.1539,1.1537,1.15375,130599999.0
2007-03-30 22:33:00,1.1538,1.1539,1.1538,1.1539,90100001.0
2007-03-30 22:34:00,1.1538,1.1538,1.1536,1.1537,229000000.0
2007-03-30 22:35:00,1.1537,1.1537,1.1536,1.1537,96000000.0
2007-03-30 22:36:00,1.1537,1.1537,1.1537,1.1537,97600000.0
2007-03-30 22:37:00,1.1537,1.1537,1.1536,1.1536,126200000.0
2007-03-30 22:38:00,1.1537,1.1537,1.1537,1.1537,48699999.0
2007-03-30 22:39:00,1.1538,1.1538,1.1536,1.1536,124800000.0
2007-03-30 22:40:00,1.1538,1.1538,1.1536,1.1536,65400001.0
2007-03-30 22:41:00,1.1536,1.1537,1.1536,1.1537,106800000.0
2007-03-30 22:42:00,1.1537,1.1537,1.1537,1.1537,48500001.0
2007-03-30 22:43:00,1.1537,1.1537,1.1536,1.1537,382700005.0
2007-03-30 22:44:00,1.1537,1.1537,1.1536,1.1536,58000000.0
2007-03-30 22:45:00,1.1537,1.1537,1.1536,1.1536,9500000.0
2007-03-30 22:46:00,1.1536,1.1536,1.1536,1.1536,47700000.0
2007-03-30 22:47:00,1.1536,1.1536,1.1535,1.1535,37299999.0
2007-03-30 22:48:00,1.1537,1.1537,1.1537,1.1537,43000000.0
2007-03-30 22:49:00,1.1538,1.1538,1.1538,1.1538,26400000.0
2007-03-30 22:50:00,1.154,1.154,1.154,1.154,1600000.0
2007-03-30 22:51:00,1.1538,1.1538,1.1538,1.1538,19100000.0
2007-03-30 22:52:00,1.1539,1.1541,1.1538,1.1538,113600000.0
2007-03-30 22:53:00,1.1538,1.1538,1.1538,1.1538,86400000.0
2007-03-30 22:54:00,1.1538,1.1538,1.1538,1.1538,63200000.0
2007-03-30 22:55:00,1.1538,1.1538,1.1534,1.1536,97200000.0
2007-03-30 22:56:00,1.1537,1.1538,1.1537,1.1538,3200000.0
2007-03-30 22:57:00,1.1537,1.154,1.1536,1.1537,15200000.0
2007-03-30 22:58:00,1.1538,1.1538,1.1537,1.1538,15100000.0
2007-03-30 22:59:00,1.154,1.154,1.1536,1.1536,25600000.0
2007-04-02 00:00:00,1.152,1.1523,1.1519,1.152,191600004.0
2007-04-02 00:06:00,1.1521,1.1521,1.1521,1.1521,191600004.0
2007-04-02 00:07:00,1.152,1.1521,1.152,1.1521,191600004.0
2007-04-02 00:08:00,1.1522,1.1522,1.1522,1.1522,191600004.0
2007-04-02 00:11:00,1.1521,1.1522,1.1521,1.1522,191600004.0
2007-04-02 00:12:00,1.1523,1.1523,1.1523,1.1523,191600004.0
2007-04-02 00:13:00,1.1522,1.1522,1.1522,1.1522,191600004.0
2007-04-02 00:15:00,1.1523,1.1523,1.1523,1.1523,191600004.0
2007-04-02 00:16:00,1.1522,1.1522,1.1522,1.1522,191600004.0
2007-04-02 00:17:00,1.1523,1.1525,1.1523,1.1525,191600004.0
2007-04-02 00:26:00,1.1526,1.1528,1.1526,1.1528,191600004.0
2007-04-02 00:27:00,1.153,1.153,1.1525,1.1525,191600004.0
2007-04-02 00:29:00,1.1526,1.1526,1.1525,1.1525,191600004.0
2007-04-02 00:32:00,1.1526,1.1526,1.1525,1.1525,191600004.0
2007-04-02 00:33:00,1.1526,1.1526,1.1526,1.1526,191600004.0
2007-04-02 00:34:00,1.1527,1.1529,1.1527,1.1527,191600004.0
2007-04-02 00:36:00,1.1528,1.153,1.1528,1.153,191600004.0
2007-04-02 00:43:00,1.1528,1.153,1.1526,1.1526,191600004.0
2007-04-02 00:44:00,1.1527,1.1528,1.1526,1.1527,191600004.0
2007-04-02 00:45:00,1.1528,1.1528,1.1528,1.1528,191600004.0
2007-04-02 00:51:00,1.1529,1.153,1.1527,1.1529,191600004.0
2007-04-02 00:52:00,1.1528,1.1528,1.1528,1.1528,191600004.0
2007-04-02 00:59:00,1.153,1.153,1.1527,1.1527,191600004.0
2007-04-02 01:00:00,1.1525,1.1526,1.1525,1.1525,191600004.0
2007-04-02 01:01:00,1.1523,1.1524,1.1523,1.1523,191600004.0
2007-04-02 01:02:00,1.1522,1.1523,1.1522,1.1523,191600004.0
2007-04-02 01:05:00,1.1524,1.1526,1.1524,1.1526,191600004.0
2007-04-02 01:06:00,1.1525,1.1525,1.1523,1.1523,191600004.0
2007-04-02 01:08:00,1.1524,1.1524,1.1524,1.1524,191600004.0
2007-04-02 01:09:00,1.1523,1.1523,1.1522,1.1522,191600004.0
2007-04-02 01:10:00,1.1523,1.1524,1.1523,1.1523,191600004.0
2007-04-02 01:11:00,1.1524,1.1524,1.152,1.1521,191600004.0
2007-04-02 01:12:00,1.1522,1.1522,1.1522,1.1522,191600004.0
2007-04-02 01:13:00,1.1523,1.1523,1.1523,1.1523,191600004.0
2007-04-02 01:15:00,1.1521,1.1521,1.152,1.1521,191600004.0
2007-04-02 01:20:00,1.1522,1.1522,1.152,1.152,191600004.0
2007-04-02 01:21:00,1.1521,1.1522,1.1521,1.1521,191600004.0
2007-04-02 01:24:00,1.1522,1.1522,1.1522,1.1522,191600004.0
2007-04-02 01:26:00,1.1521,1.1521,1.1521,1.1521,191600004.0
2007-04-02 01:28:00,1.1522,1.1522,1.1521,1.1521,191600004.0
2007-04-02 01:30:00,1.1522,1.1522,1.1521,1.1521,191600004.0
2007-04-02 01:48:00,1.1522,1.1522,1.1522,1.1522,191600004.0
2007-04-02 01:51:00,1.1523,1.1523,1.1522,1.1522,191600004.0
2007-04-02 01:53:00,1.1521,1.1521,1.1521,1.1521,191600004.0
2007-04-02 01:54:00,1.1522,1.1522,1.1521,1.1521,191600004.0
2007-04-02 01:56:00,1.152,1.152,1.1518,1.1519,191600004.0
2007-04-02 01:57:00,1.1517,1.1517,1.1517,1.1517,191600004.0
2007-04-02 01:58:00,1.1518,1.152,1.1518,1.152,191600004.0
2007-04-02 01:59:00,1.1519,1.1519,1.1519,1.1519,191600004.0
2007-04-02 02:00:00,1.1519,1.152,1.1519,1.152,191600004.0
2007-04-02 02:01:00,1.1519,1.15215,1.1519,1.15215,92300001.0
2007-04-02 02:02:00,1.15215,1.1522,1.1521,1.1521,8800000.0
2007-04-02 02:03:00,1.1522,1.15225,1.1522,1.15225,2200000.0
2007-04-02 02:04:00,1.15225,1.1523,1.1522,1.1523,28200000.0
2007-04-02 02:05:00,1.15195,1.15202,1.15184,1.15202,48800000.0
2007-04-02 02:06:00,1.1523,1.1523,1.1523,1.1523,7200000.0
2007-04-02 02:07:00,1.1523,1.1523,1.1523,1.1523,15700000.0
2007-04-02 02:08:00,1.1523,1.1523,1.1522,1.1522,27200000.0
2007-04-02 02:09:00,1.1523,1.15235,1.1521,1.1521,96399998.0
2007-04-02 02:10:00,1.15235,1.15235,1.1523,1.1523,8000000.0
2007-04-02 02:11:00,1.15213,1.15213,1.15196,1.15202,28800000.0
2007-04-02 02:12:00,1.1519,1.15202,1.1519,1.15194,83000002.0
2007-04-02 02:13:00,1.15214,1.15218,1.15205,1.15205,108500002.0
2007-04-02 02:14:00,1.15235,1.15235,1.1523,1.1523,4800000.0
2007-04-02 02:15:00,1.1523,1.1523,1.1523,1.1523,6400000.0
2007-04-02 02:16:00,1.1523,1.1523,1.1523,1.1523,4300000.0
2007-04-02 02:17:00,1.15208,1.15208,1.15194,1.15197,67000000.0
2007-04-02 02:18:00,1.1523,1.1523,1.152,1.1521,60700001.0
2007-04-02 02:19:00,1.1521,1.1521,1.1521,1.1521,500000.0
2007-04-02 02:20:00,1.1521,1.1522,1.1521,1.1521,120000000.0
2007-04-02 02:21:00,1.1521,1.1523,1.15205,1.1522,213700001.0
2007-04-02 02:22:00,1.1522,1.1523,1.1522,1.1523,158900000.0
2007-04-02 02:23:00,1.1523,1.1524,1.15225,1.1524,91900000.0
2007-04-02 02:24:00,1.1524,1.1524,1.1524,1.1524,26400000.0
2007-04-02 02:25:00,1.1524,1.1524,1.1523,1.1523,44399998.0
2007-04-02 02:26:00,1.1524,1.1524,1.1524,1.1524,26400000.0
2007-04-02 02:27:00,1.1524,1.1525,1.1524,1.1525,12700000.0
2007-04-02 02:28:00,1.1525,1.1525,1.1525,1.1525,2800000.0
2007-04-02 02:29:00,1.1525,1.1527,1.1525,1.1527,154700000.0
2007-04-02 02:30:00,1.1527,1.1527,1.1527,1.1527,18000000.0
2007-04-02 02:31:00,1.15242,1.15249,1.15238,1.1524,82400000.0
2007-04-02 02:32:00,1.1528,1.153,1.1528,1.1529,35700000.0
2007-04-02 02:33:00,1.1528,1.153,1.1527,1.1527,56500000.0
2007-04-02 02:34:00,1.1529,1.153,1.1529,1.153,86800000.0
2007-04-02 02:35:00,1.1529,1.153,1.15282,1.15282,26299999.0
2007-04-02 02:36:00,1.153,1.153,1.153,1.153,8400000.0
2007-04-02 02:37:00,1.153,1.153,1.153,1.153,6400000.0
2007-04-02 02:38:00,1.153,1.153,1.153,1.153,4000000.0
2007-04-02 02:39:00,1.153,1.153,1.153,1.153,2000000.0
2007-04-02 02:40:00,1.153,1.153,1.153,1.153,2500000.0
2007-04-02 02:41:00,1.153,1.153,1.153,1.153,2000000.0
2007-04-02 02:42:00,1.153,1.1531,1.153,1.1531,73400000.0
2007-04-02 02:43:00,1.153,1.153,1.153,1.153,46800000.0
2007-04-02 02:44:00,1.153,1.153,1.1522,1.1522,185200001.0
2007-04-02 02:45:00,1.1522,1.1522,1.1521,1.1522,92800000.0
2007-04-02 02:46:00,1.1524,1.1526,1.1524,1.1526,113400000.0
2007-04-02 02:47:00,1.1528,1.1528,1.1528,1.1528,11200000.0
2007-04-02 02:48:00,1.1529,1.1529,1.1529,1.1529,800000.0
2007-04-02 02:49:00,1.1529,1.153,1.1529,1.1529,32000000.0
2007-04-02 02:50:00,1.153,1.153,1.153,1.153,13100000.0
2007-04-02 02:51:00,1.15246,1.15272,1.15216,1.15259,45600000.0
2007-04-02 02:52:00,1.1531,1.1531,1.1529,1.153,109900000.0
2007-04-02 02:53:00,1.153,1.153,1.15295,1.15295,41100000.0
2007-04-02 02:54:00,1.15295,1.1531,1.1529,1.153,220899999.0
2007-04-02 02:55:00,1.1531,1.1532,1.1528,1.153,232500000.0
2007-04-02 02:56:00,1.153,1.1531,1.153,1.1531,101300000.0
2007-04-02 02:57:00,1.1531,1.1531,1.153,1.153,83700000.0
2007-04-02 02:58:00,1.153,1.1531,1.153,1.15305,62200000.0
2007-04-02 02:59:00,1.153,1.1531,1.153,1.1531,66400000.0
2007-04-02 03:00:00,1.153,1.153,1.153,1.153,22400000.0
2007-04-02 03:01:00,1.153,1.153,1.1529,1.1529,32900000.0
2007-04-02 03:02:00,1.153,1.1531,1.1529,1.1531,60700000.0
2007-04-02 03:03:00,1.1531,1.1531,1.1531,1.1531,7200000.0
2007-04-02 03:04:00,1.15263,1.15286,1.15255,1.15286,47200000.0
2007-04-02 03:05:00,1.15288,1.15289,1.15265,1.15282,28000000.0
2007-04-02 03:06:00,1.1531,1.1531,1.1531,1.1531,5600000.0
2007-04-02 03:07:00,1.1531,1.1531,1.15305,1.15305,8800000.0
2007-04-02 03:08:00,1.1529,1.1529,1.15281,1.15281,18900000.0
2007-04-02 03:09:00,1.1531,1.1531,1.1531,1.1531,300000.0
2007-04-02 03:10:00,1.15285,1.15295,1.15282,1.15295,30100000.0
2007-04-02 03:11:00,1.15283,1.15296,1.15283,1.15293,13500000.0
2007-04-02 03:12:00,1.15282,1.15282,1.15278,1.15282,14600000.0
2007-04-02 03:13:00,1.15284,1.15287,1.15284,1.15284,8900000.0
2007-04-02 03:14:00,1.1531,1.1531,1.1531,1.1531,13900000.0
2007-04-02 03:15:00,1.15272,1.15288,1.15263,1.15288,48800000.0
2007-04-02 03:16:00,1.15287,1.15287,1.15275,1.15279,16800000.0
2007-04-02 03:17:00,1.1531,1.1531,1.1531,1.1531,2500000.0
2007-04-02 03:18:00,1.15295,1.15295,1.1528,1.15285,4000000.0
2007-04-02 03:19:00,1.1531,1.1531,1.15305,1.15305,4400000.0
2007-04-02 03:20:00,1.1531,1.1531,1.1531,1.1531,20000000.0
2007-04-02 03:21:00,1.1531,1.1539,1.1531,1.1538,162400000.0
2007-04-02 03:22:00,1.1538,1.1538,1.1531,1.1531,131900001.0
2007-04-02 03:23:00,1.1531,1.1533,1.1531,1.1533,113500000.0
2007-04-02 03:24:00,1.1533,1.1533,1.1533,1.1533,20000000.0
2007-04-02 03:25:00,1.1531,1.1531,1.1531,1.1531,800000.0
2007-04-02 03:26:00,1.1531,1.1531,1.1531,1.1531,59500000.0
2007-04-02 03:27:00,1.1531,1.1531,1.153,1.153,53300000.0
2007-04-02 03:28:00,1.15322,1.15322,1.15259,1.15288,44000000.0
2007-04-02 03:29:00,1.1531,1.1531,1.1531,1.1531,36300000.0
2007-04-02 03:30:00,1.153,1.1531,1.153,1.1531,151300002.0
2007-04-02 03:31:00,1.15325,1.15325,1.1531,1.1531,25200000.0
2007-04-02 03:32:00,1.1531,1.1531,1.1531,1.1531,64299999.0
2007-04-02 03:33:00,1.15281,1.15296,1.15265,1.15296,53600000.0
2007-04-02 03:34:00,1.1531,1.15315,1.1531,1.15315,44200000.0
2007-04-02 03:35:00,1.1531,1.1532,1.1531,1.1532,20700000.0
2007-04-02 03:36:00,1.15278,1.15285,1.1527,1.15285,36000000.0
2007-04-02 03:37:00,1.1532,1.1532,1.153,1.15315,22400000.0
2007-04-02 03:38:00,1.15315,1.15315,1.1531,1.1531,33400000.0
2007-04-02 03:39:00,1.1531,1.15315,1.153,1.153,93599999.0
2007-04-02 03:40:00,1.15315,1.1532,1.153,1.15315,62399999.0
2007-04-02 03:41:00,1.15315,1.15325,1.153,1.15325,94599999.0
2007-04-02 03:42:00,1.1532,1.15325,1.15295,1.15325,81099999.0
2007-04-02 03:43:00,1.1532,1.15325,1.1532,1.15325,4800000.0
2007-04-02 03:44:00,1.15289,1.15296,1.1527,1.15296,51200000.0
2007-04-02 03:45:00,1.15325,1.15325,1.15325,1.15325,4000000.0
2007-04-02 03:46:00,1.15325,1.15335,1.15325,1.15335,4800000.0
2007-04-02 03:47:00,1.15335,1.15335,1.1532,1.15325,7200000.0
2007-04-02 03:48:00,1.15325,1.15335,1.1532,1.1532,94399998.0
2007-04-02 03:49:00,1.15335,1.15335,1.1532,1.15325,31700000.0
2007-04-02 03:50:00,1.15335,1.15335,1.1532,1.1533,26299999.0
2007-04-02 03:51:00,1.1533,1.15335,1.1532,1.15335,24699999.0
2007-04-02 03:52:00,1.15307,1.15318,1.15288,1.153,52000000.0
2007-04-02 03:53:00,1.15301,1.15303,1.15286,1.15295,26400000.0
2007-04-02 03:54:00,1.15335,1.1534,1.15335,1.15335,4400000.0
2007-04-02 03:55:00,1.15325,1.15325,1.15325,1.15325,1600000.0
2007-04-02 03:56:00,1.15289,1.15292,1.15283,1.15287,37000000.0
2007-04-02 03:57:00,1.15325,1.15325,1.15325,1.15325,7200000.0
2007-04-02 03:58:00,1.1532,1.15335,1.1532,1.15335,43899999.0
2007-04-02 03:59:00,1.1532,1.15335,1.1532,1.15335,19099999.0
2007-04-02 04:00:00,1.153,1.15308,1.1529,1.15308,45600000.0
2007-04-02 04:01:00,1.15335,1.15335,1.15315,1.1532,17100000.0
2007-04-02 04:02:00,1.1531,1.1532,1.15295,1.15315,100800001.0
2007-04-02 04:03:00,1.15315,1.15315,1.15295,1.15295,197999998.0
2007-04-02 04:04:00,1.1531,1.15315,1.15295,1.153,175900001.0
2007-04-02 04:05:00,1.153,1.153,1.153,1.153,24700001.0
2007-04-02 04:06:00,1.153,1.15305,1.1529,1.15305,37700000.0
2007-04-02 04:07:00,1.153,1.15315,1.1528,1.1528,117400000.0
2007-04-02 04:08:00,1.15266,1.15294,1.15266,1.15294,54400000.0
2007-04-02 04:09:00,1.1531,1.1532,1.1531,1.1532,55200000.0
2007-04-02 04:10:00,1.1532,1.1532,1.153,1.1531,107900001.0
2007-04-02 04:11:00,1.1531,1.1531,1.1531,1.1531,2400000.0
2007-04-02 04:12:00,1.15281,1.15296,1.15274,1.15282,38400000.0
2007-04-02 04:13:00,1.153,1.153,1.1522,1.1522,167100000.0
2007-04-02 04:14:00,1.1522,1.1524,1.1522,1.15225,96300000.0
2007-04-02 04:15:00,1.1523,1.1524,1.1522,1.1522,75000000.0
2007-04-02 04:16:00,1.1523,1.1523,1.1522,1.1523,76200000.0
2007-04-02 04:17:00,1.1521,1.1521,1.1521,1.1521,55399999.0
2007-04-02 04:18:00,1.1523,1.1523,1.1521,1.1522,64100000.0
2007-04-02 04:19:00,1.15195,1.15206,1.15183,1.15196,11200000.0
2007-04-02 04:20:00,1.1523,1.1523,1.1523,1.1523,6600000.0
2007-04-02 04:21:00,1.15215,1.15222,1.15195,1.15195,15200000.0
2007-04-02 04:22:00,1.1523,1.1524,1.1523,1.1524,81000000.0
2007-04-02 04:23:00,1.1524,1.1524,1.1523,1.1523,95200000.0
2007-04-02 04:24:00,1.1523,1.1523,1.1519,1.1519,118600000.0
2007-04-02 04:25:00,1.15205,1.1522,1.15205,1.1522,23200000.0
2007-04-02 04:26:00,1.1522,1.1522,1.152,1.1522,59000000.0
2007-04-02 04:27:00,1.1522,1.1522,1.1522,1.1522,1600000.0
2007-04-02 04:28:00,1.1521,1.1522,1.152,1.1522,12800000.0
2007-04-02 04:29:00,1.1522,1.1522,1.152,1.152,38400000.0
2007-04-02 04:30:00,1.152,1.152,1.1519,1.152,35500000.0
2007-04-02 04:31:00,1.1519,1.152,1.1519,1.152,38400000.0
2007-04-02 04:32:00,1.1519,1.1519,1.1519,1.1519,62300001.0
2007-04-02 04:33:00,1.1519,1.1523,1.1519,1.1522,134699999.0
2007-04-02 04:34:00,1.1524,1.1526,1.15185,1.152,356500002.0
2007-04-02 04:35:00,1.15215,1.1526,1.1521,1.1524,445999999.0
2007-04-02 04:36:00,1.1524,1.1524,1.1521,1.1522,188300001.0
2007-04-02 04:37:00,1.1523,1.1524,1.15215,1.1524,302000000.0
2007-04-02 04:38:00,1.1524,1.1525,1.1522,1.1523,20700000.0
2007-04-02 04:39:00,1.15215,1.1523,1.15215,1.1522,55000000.0
2007-04-02 04:40:00,1.1522,1.1523,1.1519,1.1519,315799999.0
2007-04-02 04:41:00,1.1519,1.1519,1.1519,1.1519,60699999.0
2007-04-02 04:42:00,1.1519,1.1519,1.1518,1.1518,159799996.0
2007-04-02 04:43:00,1.1519,1.15195,1.1519,1.1519,41800000.0
2007-04-02 04:44:00,1.1519,1.1519,1.1519,1.1519,13400000.0
2007-04-02 04:45:00,1.1518,1.1519,1.1513,1.1513,161200000.0
2007-04-02 04:46:00,1.1514,1.1516,1.1513,1.1515,181800001.0
2007-04-02 04:47:00,1.1515,1.1517,1.1515,1.1517,81300000.0
2007-04-02 04:48:00,1.1517,1.1517,1.1517,1.1517,6400000.0
2007-04-02 04:49:00,1.1517,1.1518,1.1517,1.1518,87600000.0
2007-04-02 04:50:00,1.1518,1.1518,1.15155,1.1516,76500000.0
2007-04-02 04:51:00,1.1514,1.15145,1.15122,1.15145,100699998.0
2007-04-02 04:52:00,1.15095,1.15132,1.15095,1.15112,61000000.0
2007-04-02 04:53:00,1.1516,1.1517,1.1516,1.1516,144300000.0
2007-04-02 04:54:00,1.1516,1.1516,1.1516,1.1516,17600000.0
2007-04-02 04:55:00,1.1516,1.1516,1.1515,1.1515,25300000.0
2007-04-02 04:56:00,1.1515,1.1515,1.15145,1.15145,16200000.0
2007-04-02 04:57:00,1.1514,1.1514,1.1514,1.1514,20300000.0
2007-04-02 04:58:00,1.15122,1.15122,1.15093,1.15109,26400000.0
2007-04-02 04:59:00,1.1514,1.1514,1.1514,1.1514,33700000.0
2007-04-02 05:00:00,1.1513,1.1513,1.1512,1.1512,47499999.0
2007-04-02 05:01:00,1.1512,1.1513,1.15115,1.1513,109100000.0
2007-04-02 05:02:00,1.1514,1.1514,1.15125,1.15125,101400000.0
2007-04-02 05:03:00,1.15125,1.1516,1.1512,1.1516,190100000.0
2007-04-02 05:04:00,1.1516,1.1516,1.1515,1.1516,36999999.0
2007-04-02 05:05:00,1.1516,1.1516,1.1515,1.1515,28199999.0
2007-04-02 05:06:00,1.1512,1.15132,1.15116,1.15132,66100000.0
2007-04-02 05:07:00,1.15135,1.15139,1.15109,1.15109,90100000.0
2007-04-02 05:08:00,1.1515,1.1515,1.15135,1.15135,262400003.0
2007-04-02 05:09:00,1.1514,1.1515,1.1514,1.1514,83600000.0
2007-04-02 05:10:00,1.1514,1.1515,1.1514,1.1515,171500001.0
2007-04-02 05:11:00,1.1515,1.1515,1.1514,1.1514,33300000.0
2007-04-02 05:12:00,1.1514,1.1516,1.15135,1.1516,155499997.0
2007-04-02 05:13:00,1.1516,1.1516,1.1516,1.1516,1600000.0
2007-04-02 05:14:00,1.1516,1.1516,1.1516,1.1516,4000000.0
2007-04-02 05:15:00,1.1516,1.1516,1.1516,1.1516,4000000.0
2007-04-02 05:16:00,1.15136,1.1514,1.15129,1.15137,97000000.0
2007-04-02 05:17:00,1.15135,1.15135,1.15113,1.15113,21800000.0
2007-04-02 05:18:00,1.1513,1.1513,1.15114,1.15114,71700000.0
2007-04-02 05:19:00,1.15131,1.15144,1.15127,1.15144,58600000.0
2007-04-02 05:20:00,1.1516,1.1517,1.1516,1.1517,3600000.0
2007-04-02 05:21:00,1.15155,1.1518,1.15155,1.15175,18400000.0
2007-04-02 05:22:00,1.1518,1.1518,1.1516,1.1516,9600000.0
2007-04-02 05:23:00,1.1515,1.15175,1.1515,1.15175,39200000.0
2007-04-02 05:24:00,1.15175,1.1518,1.15175,1.1518,7200000.0
2007-04-02 05:25:00,1.15175,1.1519,1.15175,1.1518,62400000.0
2007-04-02 05:26:00,1.1519,1.152,1.1518,1.152,47000000.0
2007-04-02 05:27:00,1.15205,1.15205,1.15175,1.1518,112500000.0
2007-04-02 05:28:00,1.1518,1.1521,1.15175,1.1521,61500000.0
2007-04-02 05:29:00,1.1521,1.1521,1.15205,1.15205,43200000.0
2007-04-02 05:30:00,1.1518,1.15193,1.15176,1.15185,70800001.0
2007-04-02 05:31:00,1.1519,1.1519,1.1518,1.1519,26400000.0
2007-04-02 05:32:00,1.1518,1.1519,1.1518,1.1519,30300000.0
2007-04-02 05:33:00,1.1519,1.15195,1.1518,1.1519,56700000.0
2007-04-02 05:34:00,1.15157,1.15158,1.15139,1.15139,24200000.0
2007-04-02 05:35:00,1.1519,1.15195,1.15185,1.15195,228700000.0
2007-04-02 05:36:00,1.15195,1.152,1.15195,1.152,199900000.0
2007-04-02 05:37:00,1.1521,1.1521,1.15195,1.152,82800000.0
2007-04-02 05:38:00,1.15162,1.15176,1.15157,1.15176,107000000.0
2007-04-02 05:39:00,1.152,1.152,1.152,1.152,35000000.0
2007-04-02 05:40:00,1.1521,1.1521,1.1521,1.1521,7200000.0
2007-04-02 05:41:00,1.15211,1.15211,1.15182,1.15204,102599998.0
2007-04-02 05:42:00,1.1521,1.1521,1.15195,1.1521,42200002.0
2007-04-02 05:43:00,1.1521,1.1521,1.1521,1.1521,12500000.0
2007-04-02 05:44:00,1.1521,1.1521,1.1521,1.1521,5000000.0
2007-04-02 05:45:00,1.15186,1.15206,1.15186,1.15206,46400000.0
2007-04-02 05:46:00,1.15201,1.15202,1.15169,1.152,55200000.0
2007-04-02 05:47:00,1.1521,1.1521,1.15205,1.15205,51199999.0
2007-04-02 05:48:00,1.15187,1.15187,1.15171,1.15173,140500000.0
2007-04-02 05:49:00,1.1521,1.1521,1.1521,1.1521,15300000.0
2007-04-02 05:50:00,1.1521,1.1521,1.1521,1.1521,142500002.0
2007-04-02 05:51:00,1.15183,1.15194,1.15183,1.15193,73200000.0
2007-04-02 05:52:00,1.1521,1.1525,1.1521,1.1525,287799995.0
2007-04-02 05:53:00,1.1525,1.1526,1.15235,1.1524,326200002.0
2007-04-02 05:54:00,1.1524,1.1524,1.1523,1.1523,188400002.0
2007-04-02 05:55:00,1.1524,1.15245,1.15235,1.15235,152300000.0
2007-04-02 05:56:00,1.1524,1.1525,1.1524,1.1525,129900000.0
2007-04-02 05:57:00,1.1524,1.1525,1.15235,1.1525,327699999.0
2007-04-02 05:58:00,1.1524,1.1524,1.1524,1.1524,26400000.0
2007-04-02 05:59:00,1.15235,1.1524,1.15235,1.1524,10400000.0
2007-04-02 06:00:00,1.15219,1.15219,1.15192,1.15193,85200000.0
2007-04-02 06:01:00,1.15229,1.15229,1.15218,1.15222,301700001.0
2007-04-02 06:02:00,1.15219,1.15229,1.15217,1.15217,142500001.0
2007-04-02 06:03:00,1.15216,1.15227,1.15216,1.15227,93200000.0
2007-04-02 06:04:00,1.1522,1.1522,1.15218,1.15218,45400000.0
2007-04-02 06:05:00,1.1524,1.1524,1.1524,1.1524,8800000.0
2007-04-02 06:06:00,1.15218,1.15218,1.15208,1.15218,36000000.0
2007-04-02 06:07:00,1.15218,1.15218,1.15209,1.15218,41700000.0
2007-04-02 06:08:00,1.15217,1.15224,1.15212,1.15221,48800001.0
2007-04-02 06:09:00,1.15221,1.15221,1.15193,1.15193,60900001.0
2007-04-02 06:10:00,1.1522,1.15222,1.15207,1.15222,63900000.0
2007-04-02 06:11:00,1.15243,1.15243,1.15214,1.15214,64699999.0
2007-04-02 06:12:00,1.1524,1.1524,1.1524,1.1524,184000000.0
2007-04-02 06:13:00,1.15216,1.15225,1.15216,1.15225,35800000.0
2007-04-02 06:14:00,1.1524,1.1524,1.1524,1.1524,32700000.0
2007-04-02 06:15:00,1.1524,1.1524,1.1524,1.1524,8800000.0
2007-04-02 06:16:00,1.1524,1.1524,1.1524,1.1524,29500000.0
2007-04-02 06:17:00,1.1524,1.1524,1.1524,1.1524,65400000.0
2007-04-02 06:18:00,1.1524,1.1524,1.1524,1.1524,8000000.0
2007-04-02 06:19:00,1.1524,1.1524,1.1523,1.1524,106600000.0
2007-04-02 06:20:00,1.1525,1.1525,1.1524,1.1525,115400000.0
2007-04-02 06:21:00,1.15214,1.15227,1.15214,1.15227,17600000.0
2007-04-02 06:22:00,1.15228,1.15234,1.15221,1.15234,22400000.0
2007-04-02 06:23:00,1.1525,1.1525,1.1525,1.1525,7200000.0
2007-04-02 06:24:00,1.15235,1.15238,1.15228,1.15233,201300002.0
2007-04-02 06:25:00,1.1523,1.1523,1.15225,1.15225,173300000.0
2007-04-02 06:26:00,1.15226,1.15227,1.1522,1.15226,157900001.0
2007-04-02 06:27:00,1.15237,1.15237,1.15231,1.15231,4000000.0
2007-04-02 06:28:00,1.15224,1.1523,1.15223,1.1523,49600000.0
2007-04-02 06:29:00,1.1525,1.1525,1.1525,1.1525,76300002.0
2007-04-02 06:30:00,1.1523,1.15245,1.15227,1.15228,176999999.0
2007-04-02 06:31:00,1.15231,1.15231,1.15216,1.15225,48200001.0
2007-04-02 06:32:00,1.1522,1.15237,1.1522,1.15237,100999999.0
2007-04-02 06:33:00,1.1524,1.1524,1.15238,1.15238,59699999.0
2007-04-02 06:34:00,1.1525,1.1528,1.1525,1.1528,152100003.0
2007-04-02 06:35:00,1.1527,1.1527,1.1527,1.1527,118300000.0
2007-04-02 06:36:00,1.1527,1.1527,1.1527,1.1527,43900000.0
2007-04-02 06:37:00,1.1527,1.1527,1.1527,1.1527,102300000.0
2007-04-02 06:38:00,1.1527,1.1527,1.1527,1.1527,28600000.0
2007-04-02 06:39:00,1.1527,1.1527,1.1527,1.1527,13500000.0
2007-04-02 06:40:00,1.1527,1.15295,1.1527,1.15295,26300000.0
2007-04-02 06:41:00,1.15295,1.153,1.15295,1.153,58100000.0
2007-04-02 06:42:00,1.15295,1.153,1.1528,1.1528,151500000.0
2007-04-02 06:43:00,1.1528,1.1532,1.1528,1.1532,43100000.0
2007-04-02 06:44:00,1.15293,1.15296,1.15281,1.15289,106400000.0
2007-04-02 06:45:00,1.1532,1.1532,1.1528,1.1528,88099999.0
2007-04-02 06:46:00,1.1529,1.1529,1.1529,1.1529,2400000.0
2007-04-02 06:47:00,1.15276,1.15283,1.15261,1.15283,121000000.0
2007-04-02 06:48:00,1.15245,1.15271,1.15245,1.15262,44600000.0
2007-04-02 06:49:00,1.1529,1.1529,1.1529,1.1529,12200000.0
2007-04-02 06:50:00,1.1529,1.1529,1.1529,1.1529,2400000.0
2007-04-02 06:51:00,1.15263,1.15284,1.15263,1.15273,147100000.0
2007-04-02 06:52:00,1.1529,1.1529,1.15274,1.15274,33900000.0
2007-04-02 06:53:00,1.15269,1.15271,1.15261,1.15262,93600001.0
2007-04-02 06:54:00,1.15273,1.15274,1.15266,1.15267,93099999.0
2007-04-02 06:55:00,1.1529,1.1529,1.1529,1.1529,2500000.0
2007-04-02 06:56:00,1.15258,1.1527,1.15251,1.15254,78200001.0
2007-04-02 06:57:00,1.15263,1.15263,1.15245,1.1525,38800000.0
2007-04-02 06:58:00,1.15268,1.15277,1.15268,1.15274,17000000.0
2007-04-02 06:59:00,1.15266,1.15281,1.15252,1.15252,81600000.0
2007-04-02 07:00:00,1.1529,1.1529,1.1529,1.1529,47800000.0
2007-04-02 07:01:00,1.1529,1.1529,1.1529,1.1529,5000000.0
2007-04-02 07:02:00,1.1529,1.1529,1.1529,1.1529,10300000.0
2007-04-02 07:03:00,1.1529,1.1529,1.1529,1.1529,22800000.0
2007-04-02 07:04:00,1.1529,1.15305,1.1529,1.15305,14900000.0
2007-04-02 07:05:00,1.153,1.153,1.153,1.153,4800000.0
2007-04-02 07:06:00,1.15271,1.15297,1.15271,1.15285,22400000.0
2007-04-02 07:07:00,1.153,1.1531,1.153,1.1531,25600000.0
2007-04-02 07:08:00,1.153,1.153,1.153,1.153,54900000.0
2007-04-02 07:09:00,1.153,1.153,1.15295,1.153,30400000.0
2007-04-02 07:10:00,1.153,1.153,1.15295,1.153,38000000.0
2007-04-02 07:11:00,1.15307,1.15307,1.15293,1.15303,35600000.0
2007-04-02 07:12:00,1.15285,1.153,1.15285,1.153,23000000.0
2007-04-02 07:13:00,1.153,1.153,1.153,1.153,16000000.0
2007-04-02 07:14:00,1.15271,1.15288,1.15259,1.15288,110500000.0
2007-04-02 07:15:00,1.153,1.153,1.153,1.153,6400000.0
2007-04-02 07:16:00,1.15275,1.15275,1.15251,1.15262,57700000.0
2007-04-02 07:17:00,1.15249,1.15284,1.15249,1.15277,73700000.0
2007-04-02 07:18:00,1.15295,1.153,1.15295,1.15295,6400000.0
2007-04-02 07:19:00,1.153,1.153,1.153,1.153,1600000.0
2007-04-02 07:20:00,1.15273,1.1529,1.15273,1.1529,8000000.0
2007-04-02 07:21:00,1.15285,1.15309,1.1528,1.15309,35200000.0
2007-04-02 07:22:00,1.153,1.153,1.153,1.153,800000.0
2007-04-02 07:23:00,1.15284,1.15298,1.15268,1.15268,285200001.0
2007-04-02 07:24:00,1.153,1.153,1.15295,1.15295,4900000.0
2007-04-02 07:25:00,1.15295,1.15295,1.15295,1.15295,3200000.0
2007-04-02 07:26:00,1.15264,1.15283,1.15264,1.15275,220699999.0
2007-04-02 07:27:00,1.1531,1.1531,1.15295,1.15295,9800000.0
2007-04-02 07:28:00,1.1529,1.15295,1.1529,1.15295,34699998.0
2007-04-02 07:29:00,1.15295,1.15295,1.15295,1.15295,1600000.0
2007-04-02 07:30:00,1.15272,1.1528,1.15264,1.1528,193800000.0
2007-04-02 07:31:00,1.15295,1.15295,1.15295,1.15295,1600000.0
2007-04-02 07:32:00,1.15295,1.15295,1.15295,1.15295,1600000.0
2007-04-02 07:33:00,1.15275,1.15275,1.15267,1.15275,90400000.0
2007-04-02 07:34:00,1.15282,1.15282,1.15272,1.15274,92900000.0
2007-04-02 07:35:00,1.153,1.153,1.15295,1.15295,8800000.0
2007-04-02 07:36:00,1.153,1.153,1.15295,1.15295,4000000.0
2007-04-02 07:37:00,1.1529,1.1529,1.1529,1.1529,29200001.0
2007-04-02 07:38:00,1.153,1.153,1.15295,1.15295,3200000.0
2007-04-02 07:39:00,1.15295,1.15295,1.15295,1.15295,1600000.0
2007-04-02 07:40:00,1.15295,1.153,1.15295,1.153,3200000.0
2007-04-02 07:41:00,1.153,1.153,1.15295,1.153,8800000.0
2007-04-02 07:42:00,1.153,1.153,1.153,1.153,4000000.0
2007-04-02 07:43:00,1.153,1.153,1.153,1.153,3200000.0
2007-04-02 07:44:00,1.153,1.153,1.153,1.153,2400000.0
2007-04-02 07:45:00,1.153,1.1531,1.153,1.1531,52700000.0
2007-04-02 07:46:00,1.153,1.1531,1.153,1.1531,69499999.0
2007-04-02 07:47:00,1.1531,1.1532,1.15305,1.15315,123500000.0
2007-04-02 07:48:00,1.1531,1.1531,1.153,1.153,10400000.0
2007-04-02 07:49:00,1.153,1.153,1.153,1.153,5600000.0
2007-04-02 07:50:00,1.15295,1.15295,1.15295,1.15295,1600000.0
2007-04-02 07:51:00,1.15295,1.15295,1.1528,1.1528,34400000.0
2007-04-02 07:52:00,1.1528,1.1528,1.15275,1.1528,11200000.0
2007-04-02 07:53:00,1.1528,1.1528,1.1524,1.1526,218100000.0
2007-04-02 07:54:00,1.1528,1.1528,1.1525,1.1525,93600000.0
2007-04-02 07:55:00,1.15224,1.15236,1.15214,1.15225,615941997.0
2007-04-02 07:56:00,1.1525,1.1525,1.15245,1.15245,17600000.0
2007-04-02 07:57:00,1.1525,1.1525,1.1525,1.1525,16000000.0
2007-04-02 07:58:00,1.1525,1.1525,1.1524,1.1524,16000000.0
2007-04-02 07:59:00,1.1524,1.1525,1.1524,1.1524,78099999.0
2007-04-02 08:00:00,1.15235,1.1525,1.15225,1.15225,163599999.0
2007-04-02 08:01:00,1.1521,1.1521,1.152,1.152,65100000.0
2007-04-02 08:02:00,1.152,1.1521,1.152,1.152,25800000.0
2007-04-02 08:03:00,1.1519,1.152,1.1517,1.152,123000000.0
2007-04-02 08:04:00,1.152,1.15205,1.152,1.152,27600000.0
2007-04-02 08:05:00,1.152,1.152,1.1519,1.1519,17400000.0
2007-04-02 08:06:00,1.1519,1.1519,1.1519,1.1519,4900000.0
2007-04-02 08:07:00,1.1519,1.1519,1.1519,1.1519,2400000.0
2007-04-02 08:08:00,1.15156,1.15194,1.15156,1.1518,31700000.0
2007-04-02 08:09:00,1.1518,1.152,1.1518,1.15195,56600000.0
2007-04-02 08:10:00,1.152,1.15205,1.152,1.152,36799999.0
2007-04-02 08:11:00,1.1521,1.1522,1.1521,1.1522,26500000.0
2007-04-02 08:12:00,1.15208,1.15208,1.15178,1.15181,264799999.0
2007-04-02 08:13:00,1.1522,1.1522,1.1522,1.1522,4000000.0
2007-04-02 08:14:00,1.1522,1.1522,1.1522,1.1522,24800000.0
2007-04-02 08:15:00,1.1522,1.1523,1.15215,1.1523,106500000.0
2007-04-02 08:16:00,1.1523,1.1523,1.1522,1.1522,20000000.0
2007-04-02 08:17:00,1.15203,1.1523,1.15202,1.15225,253900000.0
2007-04-02 08:18:00,1.1522,1.1522,1.1522,1.1522,16000000.0
2007-04-02 08:19:00,1.15238,1.15238,1.15215,1.15215,305300002.0
2007-04-02 08:20:00,1.15213,1.15213,1.15197,1.15198,100200001.0
2007-04-02 08:21:00,1.1522,1.1523,1.1522,1.1523,29600000.0
2007-04-02 08:22:00,1.1523,1.1523,1.1523,1.1523,24000000.0
2007-04-02 08:23:00,1.1523,1.1523,1.15225,1.15225,26900000.0
2007-04-02 08:24:00,1.1524,1.1526,1.15235,1.1526,162700001.0
2007-04-02 08:25:00,1.15265,1.15285,1.15265,1.15285,74600000.0
2007-04-02 08:26:00,1.1529,1.1529,1.1528,1.1528,132799997.0
2007-04-02 08:27:00,1.1529,1.1532,1.1529,1.1531,115200000.0
2007-04-02 08:28:00,1.1531,1.1531,1.1531,1.1531,17600000.0
2007-04-02 08:29:00,1.1531,1.1531,1.1528,1.1528,139300001.0
2007-04-02 08:30:00,1.1529,1.153,1.1529,1.153,142000000.0
2007-04-02 08:31:00,1.153,1.153,1.15275,1.1529,248000002.0
2007-04-02 08:32:00,1.1529,1.1529,1.1528,1.1529,210400005.0
2007-04-02 08:33:00,1.1529,1.1529,1.1528,1.15285,237200005.0
2007-04-02 08:34:00,1.1529,1.153,1.1527,1.1529,101000000.0
2007-04-02 08:35:00,1.1529,1.153,1.1528,1.1528,19500000.0
2007-04-02 08:36:00,1.1528,1.1528,1.1525,1.1525,127099999.0
2007-04-02 08:37:00,1.15245,1.15245,1.15188,1.15231,109599998.0
2007-04-02 08:38:00,1.1525,1.1529,1.1525,1.1529,266400004.0
2007-04-02 08:39:00,1.1529,1.15315,1.1526,1.1531,121500000.0
2007-04-02 08:40:00,1.1531,1.15325,1.153,1.1532,244900001.0
2007-04-02 08:41:00,1.1532,1.1532,1.1531,1.1532,158900001.0
2007-04-02 08:42:00,1.1533,1.1535,1.15315,1.1535,218700000.0
2007-04-02 08:43:00,1.1535,1.1536,1.1532,1.15325,332800001.0
2007-04-02 08:44:00,1.15325,1.15335,1.1532,1.1533,108600001.0
2007-04-02 08:45:00,1.1533,1.1533,1.15325,1.15325,17600000.0
2007-04-02 08:46:00,1.1533,1.1533,1.1531,1.1532,116100000.0
2007-04-02 08:47:00,1.1532,1.1535,1.1532,1.15335,242600002.0
2007-04-02 08:48:00,1.1534,1.1535,1.1534,1.1534,22400000.0
2007-04-02 08:49:00,1.1534,1.1534,1.1533,1.1533,57400000.0
2007-04-02 08:50:00,1.1533,1.1533,1.1529,1.153,163299998.0
2007-04-02 08:51:00,1.153,1.153,1.15275,1.1528,194600004.0
2007-04-02 08:52:00,1.1528,1.153,1.1528,1.153,157200002.0
2007-04-02 08:53:00,1.153,1.15305,1.1529,1.1529,41600000.0
2007-04-02 08:54:00,1.15295,1.15315,1.1528,1.15305,143800001.0
2007-04-02 08:55:00,1.15305,1.1538,1.15305,1.15375,548300000.0
2007-04-02 08:56:00,1.1538,1.1538,1.15375,1.1538,63800000.0
2007-04-02 08:57:00,1.1538,1.1538,1.1538,1.1538,42400000.0
2007-04-02 08:58:00,1.15385,1.15385,1.15375,1.1538,74200000.0
2007-04-02 08:59:00,1.15375,1.1539,1.15375,1.15385,247200002.0
2007-04-02 09:00:00,1.1539,1.1543,1.15385,1.15425,475000001.0
2007-04-02 09:01:00,1.15425,1.1545,1.15425,1.1545,282299999.0
2007-04-02 09:02:00,1.15445,1.1545,1.1544,1.1545,52299999.0
2007-04-02 09:03:00,1.1544,1.1544,1.1543,1.1544,103699998.0
2007-04-02 09:04:00,1.1544,1.1544,1.1543,1.1544,148000001.0
2007-04-02 09:05:00,1.1544,1.1545,1.1543,1.1544,174400001.0
2007-04-02 09:06:00,1.1545,1.1546,1.1545,1.1546,223500002.0
2007-04-02 09:07:00,1.1546,1.1547,1.15455,1.1547,211700000.0
2007-04-02 09:08:00,1.15465,1.1548,1.15465,1.15475,149999996.0
2007-04-02 09:09:00,1.1548,1.15485,1.1546,1.1546,180200002.0
2007-04-02 09:10:00,1.1546,1.1546,1.1545,1.1546,172000000.0
2007-04-02 09:11:00,1.15455,1.1546,1.15445,1.1546,294999998.0
2007-04-02 09:12:00,1.1546,1.15465,1.1546,1.15465,19200000.0
2007-04-02 09:13:00,1.15465,1.15465,1.15435,1.15435,64099999.0
2007-04-02 09:14:00,1.15435,1.1545,1.15425,1.1543,392500004.0
2007-04-02 09:15:00,1.1544,1.1545,1.1544,1.1545,127500002.0
2007-04-02 09:16:00,1.15408,1.15443,1.15399,1.15436,63299999.0
2007-04-02 09:17:00,1.15434,1.1546,1.15418,1.1546,149499999.0
2007-04-02 09:18:00,1.1545,1.1545,1.1543,1.1543,562800003.0
2007-04-02 09:19:00,1.1543,1.1543,1.1542,1.1542,578999997.0
2007-04-02 09:20:00,1.1542,1.1542,1.1541,1.1541,268500004.0
2007-04-02 09:21:00,1.15415,1.1542,1.1541,1.1542,76299999.0
2007-04-02 09:22:00,1.1542,1.1543,1.15415,1.1542,319299996.0
2007-04-02 09:23:00,1.1542,1.15425,1.1541,1.15425,137299996.0
2007-04-02 09:24:00,1.1543,1.1543,1.1543,1.1543,102100000.0
2007-04-02 09:25:00,1.1543,1.1543,1.15425,1.1543,80400000.0
2007-04-02 09:26:00,1.1543,1.1543,1.1542,1.15425,88600000.0
2007-04-02 09:27:00,1.1542,1.15425,1.1542,1.15425,83700001.0
2007-04-02 09:28:00,1.1542,1.15465,1.1542,1.1545,476999998.0
2007-04-02 09:29:00,1.1545,1.1545,1.1541,1.1541,658699999.0
2007-04-02 09:30:00,1.1541,1.1541,1.1541,1.1541,214300005.0
2007-04-02 09:31:00,1.15405,1.1542,1.15405,1.1541,65600000.0
2007-04-02 09:32:00,1.1541,1.1541,1.154,1.15405,195000001.0
2007-04-02 09:33:00,1.15405,1.1541,1.15395,1.15395,378299995.0
2007-04-02 09:34:00,1.15395,1.15395,1.1536,1.15365,341000000.0
2007-04-02 09:35:00,1.1537,1.1537,1.1537,1.1537,113100003.0
2007-04-02 09:36:00,1.1537,1.1538,1.1537,1.1538,300899998.0
2007-04-02 09:37:00,1.1538,1.1538,1.1538,1.1538,104000000.0
2007-04-02 09:38:00,1.1538,1.15385,1.1538,1.1538,126000001.0
2007-04-02 09:39:00,1.1538,1.15395,1.1538,1.15385,67300000.0
2007-04-02 09:40:00,1.1538,1.1539,1.1538,1.1538,80200000.0
2007-04-02 09:41:00,1.1538,1.1539,1.1538,1.15385,177399997.0
2007-04-02 09:42:00,1.1539,1.1539,1.1538,1.1538,105599996.0
2007-04-02 09:43:00,1.15395,1.154,1.1539,1.154,217600003.0
2007-04-02 09:44:00,1.1541,1.1541,1.1539,1.1539,30500000.0
2007-04-02 09:45:00,1.154,1.154,1.15395,1.154,43200000.0
2007-04-02 09:46:00,1.154,1.154,1.154,1.154,19100000.0
2007-04-02 09:47:00,1.154,1.154,1.154,1.154,152800000.0
2007-04-02 09:48:00,1.154,1.154,1.154,1.154,86799998.0
2007-04-02 09:49:00,1.154,1.154,1.1539,1.1539,79700001.0
2007-04-02 09:50:00,1.1539,1.1539,1.15375,1.1538,524900001.0
2007-04-02 09:51:00,1.1538,1.154,1.1538,1.154,88000000.0
2007-04-02 09:52:00,1.154,1.1541,1.154,1.1541,12600000.0
2007-04-02 09:53:00,1.1541,1.1543,1.154,1.1543,199900001.0
2007-04-02 09:54:00,1.15425,1.1543,1.1541,1.1541,100100001.0
2007-04-02 09:55:00,1.1542,1.1542,1.1542,1.1542,800000.0
2007-04-02 09:56:00,1.1543,1.1543,1.15425,1.15425,21200000.0
2007-04-02 09:57:00,1.1544,1.1545,1.15425,1.1543,199699999.0
2007-04-02 09:58:00,1.1543,1.1548,1.1543,1.15475,341800000.0
2007-04-02 09:59:00,1.15475,1.1549,1.1546,1.1547,224500003.0
2007-04-02 10:00:00,1.1547,1.15475,1.1545,1.1545,383100002.0
2007-04-02 10:01:00,1.1546,1.1546,1.1545,1.1546,276599999.0
2007-04-02 10:02:00,1.1546,1.1546,1.1543,1.1543,186599997.0
2007-04-02 10:03:00,1.1542,1.1543,1.1542,1.1542,418800000.0
2007-04-02 10:04:00,1.15425,1.1543,1.15365,1.15365,582000003.0
2007-04-02 10:05:00,1.15365,1.1537,1.1533,1.1536,467200003.0
2007-04-02 10:06:00,1.15355,1.15385,1.15355,1.1537,268100001.0
2007-04-02 10:07:00,1.1536,1.1536,1.15345,1.1535,798400004.0
2007-04-02 10:08:00,1.1535,1.1535,1.15335,1.15335,306400010.0
2007-04-02 10:09:00,1.1534,1.1534,1.1534,1.1534,63600003.0
2007-04-02 10:10:00,1.1534,1.1535,1.1533,1.1533,96300001.0
2007-04-02 10:11:00,1.1533,1.1533,1.15315,1.1533,118899999.0
2007-04-02 10:12:00,1.1533,1.15335,1.15325,1.15325,121899999.0
2007-04-02 10:13:00,1.1533,1.1533,1.1533,1.1533,14400000.0
2007-04-02 10:14:00,1.1533,1.1537,1.1533,1.1537,187100002.0
2007-04-02 10:15:00,1.1537,1.1537,1.1537,1.1537,3200000.0
2007-04-02 10:16:00,1.1536,1.15375,1.1536,1.1537,33500001.0
2007-04-02 10:17:00,1.15365,1.15365,1.15365,1.15365,9600000.0
2007-04-02 10:18:00,1.1537,1.1537,1.1537,1.1537,1100000.0
2007-04-02 10:19:00,1.1537,1.1537,1.1537,1.1537,7400000.0
2007-04-02 10:20:00,1.1537,1.1537,1.1537,1.1537,26700000.0
2007-04-02 10:21:00,1.1536,1.15365,1.1535,1.1535,170600000.0
2007-04-02 10:22:00,1.1535,1.1535,1.1535,1.1535,77800000.0
2007-04-02 10:23:00,1.15365,1.1537,1.1536,1.1537,28700000.0
2007-04-02 10:24:00,1.1537,1.1537,1.1536,1.1537,87400000.0
2007-04-02 10:25:00,1.1537,1.15375,1.1537,1.15375,23000000.0
2007-04-02 10:26:00,1.15364,1.15366,1.15331,1.15349,80500001.0
2007-04-02 10:27:00,1.15375,1.1538,1.15375,1.15375,33600000.0
2007-04-02 10:28:00,1.1538,1.1539,1.15375,1.1538,265999998.0
2007-04-02 10:29:00,1.1539,1.154,1.1538,1.1539,145200000.0
2007-04-02 10:30:00,1.1539,1.154,1.1539,1.154,398599997.0
2007-04-02 10:31:00,1.154,1.1541,1.1539,1.15405,330400001.0
2007-04-02 10:32:00,1.15405,1.1544,1.154,1.1543,826499999.0
2007-04-02 10:33:00,1.15425,1.1546,1.15425,1.1546,292900002.0
2007-04-02 10:34:00,1.1546,1.15465,1.1545,1.15455,244400002.0
2007-04-02 10:35:00,1.1546,1.1547,1.1545,1.1547,217500000.0
2007-04-02 10:36:00,1.15465,1.1547,1.1545,1.1545,365200001.0
2007-04-02 10:37:00,1.1546,1.1546,1.15455,1.1546,20800000.0
2007-04-02 10:38:00,1.1546,1.1546,1.1546,1.1546,6400000.0
2007-04-02 10:39:00,1.15455,1.1546,1.15455,1.1546,355200012.0
2007-04-02 10:40:00,1.1546,1.1546,1.1546,1.1546,267699994.0
2007-04-02 10:41:00,1.1546,1.15465,1.15455,1.15455,412799997.0
2007-04-02 10:42:00,1.15455,1.1546,1.15455,1.1546,159599998.0
2007-04-02 10:43:00,1.1546,1.1546,1.1546,1.1546,85000000.0
2007-04-02 10:44:00,1.15455,1.1546,1.1545,1.1546,121699999.0
2007-04-02 10:45:00,1.1546,1.1546,1.15445,1.1546,134800000.0
2007-04-02 10:46:00,1.1546,1.1546,1.15445,1.1545,188499998.0
2007-04-02 10:47:00,1.1544,1.1545,1.15435,1.1544,251899997.0
2007-04-02 10:48:00,1.1544,1.15445,1.1541,1.1541,324200002.0
2007-04-02 10:49:00,1.1541,1.1542,1.1541,1.1541,310299999.0
2007-04-02 10:50:00,1.1541,1.1545,1.1541,1.1545,129900001.0
2007-04-02 10:51:00,1.1545,1.15505,1.1544,1.155,496000001.0
2007-04-02 10:52:00,1.15505,1.15555,1.15505,1.15555,241700000.0
2007-04-02 10:53:00,1.15555,1.15585,1.15555,1.1557,131800000.0
2007-04-02 10:54:00,1.1557,1.1561,1.15565,1.15575,224300001.0
2007-04-02 10:55:00,1.15575,1.1561,1.15575,1.15575,485100002.0
2007-04-02 10:56:00,1.15575,1.1558,1.15565,1.1557,447999998.0
2007-04-02 10:57:00,1.1557,1.1557,1.15555,1.15555,133699999.0
2007-04-02 10:58:00,1.1555,1.1555,1.15545,1.1555,104600000.0
2007-04-02 10:59:00,1.1555,1.1555,1.15525,1.1553,470500005.0
2007-04-02 11:00:00,1.1553,1.15535,1.1548,1.155,560599999.0
2007-04-02 11:01:00,1.155,1.155,1.1546,1.1546,508699999.0
2007-04-02 11:02:00,1.15475,1.155,1.15475,1.1549,303500000.0
2007-04-02 11:03:00,1.15495,1.155,1.1549,1.1549,122699995.0
2007-04-02 11:04:00,1.1549,1.1549,1.1547,1.1547,130199996.0
2007-04-02 11:05:00,1.1547,1.1548,1.1546,1.1548,160800000.0
2007-04-02 11:06:00,1.1548,1.1548,1.1547,1.1547,46200001.0
2007-04-02 11:07:00,1.1548,1.1549,1.1548,1.1548,31100000.0
2007-04-02 11:08:00,1.1548,1.1549,1.1548,1.1549,32300000.0
2007-04-02 11:09:00,1.1549,1.1549,1.15475,1.15475,44500000.0
2007-04-02 11:10:00,1.1548,1.1548,1.1548,1.1548,25600000.0
2007-04-02 11:11:00,1.1548,1.155,1.1548,1.155,194612980.0
2007-04-02 11:12:00,1.155,1.1553,1.155,1.1553,110200002.0
2007-04-02 11:13:00,1.1553,1.1554,1.1553,1.1553,68800000.0
2007-04-02 11:14:00,1.1553,1.1553,1.1553,1.1553,84400001.0
2007-04-02 11:15:00,1.1553,1.1553,1.1553,1.1553,208099998.0
2007-04-02 11:16:00,1.1553,1.1555,1.1553,1.15545,137200001.0
2007-04-02 11:17:00,1.15545,1.1556,1.1553,1.1556,178200000.0
2007-04-02 11:18:00,1.15555,1.15555,1.1555,1.1555,81300000.0
2007-04-02 11:19:00,1.1555,1.1558,1.1555,1.1557,87500000.0
2007-04-02 11:20:00,1.1557,1.1557,1.1556,1.1557,123800001.0
2007-04-02 11:21:00,1.1557,1.1557,1.1557,1.1557,79900000.0
2007-04-02 11:22:00,1.1557,1.1557,1.1556,1.1556,16000000.0
2007-04-02 11:23:00,1.1555,1.1557,1.1555,1.1557,113400002.0
2007-04-02 11:24:00,1.1557,1.1557,1.1555,1.1557,262599997.0
2007-04-02 11:25:00,1.1557,1.1558,1.15555,1.1558,160399999.0
2007-04-02 11:26:00,1.1558,1.1558,1.15565,1.15575,340200005.0
2007-04-02 11:27:00,1.15575,1.1561,1.1557,1.156,419400001.0
2007-04-02 11:28:00,1.156,1.15615,1.1559,1.156,454900008.0
2007-04-02 11:29:00,1.156,1.156,1.1552,1.1554,867000009.0
2007-04-02 11:30:00,1.1554,1.1555,1.1553,1.1554,381999999.0
2007-04-02 11:31:00,1.1554,1.1554,1.1553,1.1553,267799993.0
2007-04-02 11:32:00,1.1553,1.1553,1.1552,1.15525,157800003.0
2007-04-02 11:33:00,1.1552,1.1553,1.1552,1.1553,315200001.0
2007-04-02 11:34:00,1.1553,1.15535,1.1553,1.15535,186900000.0
2007-04-02 11:35:00,1.1554,1.1554,1.15525,1.1553,280800007.0
2007-04-02 11:36:00,1.1554,1.1554,1.1554,1.1554,7200000.0
2007-04-02 11:37:00,1.15545,1.15545,1.15545,1.15545,6400000.0
2007-04-02 11:38:00,1.1555,1.1556,1.1555,1.1555,348000004.0
2007-04-02 11:39:00,1.1555,1.1556,1.1554,1.1555,567900003.0
2007-04-02 11:40:00,1.1555,1.1555,1.15545,1.1555,162400001.0
2007-04-02 11:41:00,1.1554,1.1554,1.1552,1.1553,241600001.0
2007-04-02 11:42:00,1.1553,1.1553,1.1553,1.1553,50600000.0
2007-04-02 11:43:00,1.1553,1.1553,1.1553,1.1553,28400000.0
2007-04-02 11:44:00,1.1553,1.1553,1.1553,1.1553,20600000.0
2007-04-02 11:45:00,1.1553,1.1553,1.1553,1.1553,6400000.0
2007-04-02 11:46:00,1.1553,1.1555,1.1553,1.1555,65400000.0
2007-04-02 11:47:00,1.1555,1.1556,1.15545,1.1555,135099997.0
2007-04-02 11:48:00,1.15545,1.1555,1.15545,1.1555,515900008.0
2007-04-02 11:49:00,1.1555,1.1556,1.15525,1.1554,675300001.0
2007-04-02 11:50:00,1.1554,1.15545,1.15535,1.15535,112600002.0
2007-04-02 11:51:00,1.15535,1.1554,1.15525,1.15525,259000002.0
2007-04-02 11:52:00,1.15525,1.1554,1.1552,1.1554,63900001.0
2007-04-02 11:53:00,1.15535,1.1554,1.15535,1.1554,81400000.0
2007-04-02 11:54:00,1.1554,1.1554,1.1553,1.15535,205199999.0
2007-04-02 11:55:00,1.15535,1.1554,1.1553,1.1553,124700000.0
2007-04-02 11:56:00,1.1553,1.1553,1.1553,1.1553,219199999.0
2007-04-02 11:57:00,1.1553,1.15555,1.1553,1.1554,237600000.0
2007-04-02 11:58:00,1.1555,1.1558,1.1555,1.15575,362199998.0
2007-04-02 11:59:00,1.1558,1.1558,1.1557,1.1558,621700004.0
2007-04-02 12:00:00,1.1558,1.1558,1.1556,1.1557,338099999.0
2007-04-02 12:01:00,1.1558,1.1559,1.15575,1.15585,240300001.0
2007-04-02 12:02:00,1.15585,1.1559,1.1558,1.1558,234900000.0
2007-04-02 12:03:00,1.15585,1.15595,1.1558,1.1558,337099997.0
2007-04-02 12:04:00,1.1559,1.156,1.1559,1.15595,350699994.0
2007-04-02 12:05:00,1.15585,1.1569,1.15585,1.15685,617600005.0
2007-04-02 12:06:00,1.15685,1.15705,1.15665,1.15675,693600002.0
2007-04-02 12:07:00,1.1567,1.1569,1.1567,1.15685,424999994.0
2007-04-02 12:08:00,1.1569,1.157,1.15675,1.15685,401800000.0
2007-04-02 12:09:00,1.15685,1.157,1.1567,1.1568,564600001.0
2007-04-02 12:10:00,1.15675,1.1568,1.15675,1.1568,91299998.0
2007-04-02 12:11:00,1.1568,1.1568,1.15665,1.15665,198200001.0
2007-04-02 12:12:00,1.1567,1.1568,1.1565,1.1565,263500003.0
2007-04-02 12:13:00,1.15655,1.15665,1.15635,1.1566,332800003.0
2007-04-02 12:14:00,1.1566,1.1566,1.1564,1.1565,217199998.0
2007-04-02 12:15:00,1.1565,1.1565,1.15645,1.1565,341499995.0
2007-04-02 12:16:00,1.1565,1.1566,1.1565,1.1566,72300000.0
2007-04-02 12:17:00,1.1566,1.1566,1.15645,1.15655,230099998.0
2007-04-02 12:18:00,1.1565,1.1565,1.15645,1.1565,41200000.0
2007-04-02 12:19:00,1.1565,1.1566,1.1565,1.1566,10000000.0
2007-04-02 12:20:00,1.1565,1.1565,1.1564,1.1564,99399998.0
2007-04-02 12:21:00,1.1564,1.1564,1.1564,1.1564,61499999.0
2007-04-02 12:22:00,1.1564,1.1564,1.1564,1.1564,78400000.0
2007-04-02 12:23:00,1.1564,1.1564,1.1561,1.1561,660399996.0
2007-04-02 12:24:00,1.1561,1.1562,1.1561,1.1562,515099998.0
2007-04-02 12:25:00,1.1561,1.1562,1.1561,1.1561,89700002.0
2007-04-02 12:26:00,1.1561,1.1561,1.15595,1.15595,80000000.0
2007-04-02 12:27:00,1.1559,1.1559,1.1556,1.1557,185899999.0
2007-04-02 12:28:00,1.1557,1.1557,1.1555,1.1556,273500001.0
2007-04-02 12:29:00,1.1556,1.156,1.1556,1.1559,227500001.0
2007-04-02 12:30:00,1.1559,1.156,1.15585,1.156,206400000.0
2007-04-02 12:31:00,1.156,1.156,1.1558,1.1558,274799999.0
2007-04-02 12:32:00,1.15585,1.1559,1.1558,1.1559,104600000.0
2007-04-02 12:33:00,1.1559,1.1559,1.1557,1.1557,44800000.0
2007-04-02 12:34:00,1.1557,1.1558,1.1557,1.1557,129800001.0
2007-04-02 12:35:00,1.1558,1.156,1.1557,1.156,144999999.0
2007-04-02 12:36:00,1.156,1.1564,1.156,1.1563,353299996.0
2007-04-02 12:37:00,1.15625,1.15625,1.1562,1.15625,72999999.0
2007-04-02 12:38:00,1.1562,1.1565,1.1562,1.1565,278699997.0
2007-04-02 12:39:00,1.15645,1.15655,1.15635,1.15655,460899999.0
2007-04-02 12:40:00,1.1566,1.1566,1.1565,1.1565,242500000.0
2007-04-02 12:41:00,1.1565,1.1565,1.1561,1.1561,637700002.0
2007-04-02 12:42:00,1.1561,1.1562,1.1561,1.1561,175700000.0
2007-04-02 12:43:00,1.1561,1.1562,1.1561,1.1562,35700000.0
2007-04-02 12:44:00,1.1562,1.1564,1.1562,1.1564,247900001.0
2007-04-02 12:45:00,1.1564,1.15655,1.1564,1.1564,184300000.0
2007-04-02 12:46:00,1.1564,1.1564,1.1563,1.1564,116600003.0
2007-04-02 12:47:00,1.1564,1.1564,1.1563,1.1564,107000000.0
2007-04-02 12:48:00,1.1564,1.1564,1.1564,1.1564,45300000.0
2007-04-02 12:49:00,1.1564,1.1564,1.1563,1.1563,102100001.0
2007-04-02 12:50:00,1.1563,1.1563,1.1563,1.1563,92500001.0
2007-04-02 12:51:00,1.1563,1.1563,1.1562,1.1562,246800006.0
2007-04-02 12:52:00,1.1562,1.1562,1.1562,1.1562,136299998.0
2007-04-02 12:53:00,1.15605,1.1561,1.15605,1.1561,29800000.0
2007-04-02 12:54:00,1.1561,1.1561,1.1561,1.1561,4000000.0
2007-04-02 12:55:00,1.15605,1.15605,1.1559,1.156,90399999.0
2007-04-02 12:56:00,1.156,1.156,1.156,1.156,7200000.0
2007-04-02 12:57:00,1.156,1.156,1.1558,1.1558,218699999.0
2007-04-02 12:58:00,1.1558,1.1558,1.1557,1.1558,178599998.0
2007-04-02 12:59:00,1.15585,1.156,1.1557,1.156,280800001.0
2007-04-02 13:00:00,1.156,1.156,1.1558,1.15585,240100000.0
2007-04-02 13:01:00,1.1555,1.15576,1.1555,1.15576,106400000.0
2007-04-02 13:02:00,1.1559,1.1559,1.1559,1.1559,3200000.0
2007-04-02 13:03:00,1.1559,1.1559,1.1558,1.15585,158499999.0
2007-04-02 13:04:00,1.15578,1.15578,1.15543,1.15552,329800002.0
2007-04-02 13:05:00,1.1559,1.1559,1.1558,1.1558,104900000.0
2007-04-02 13:06:00,1.15575,1.1558,1.1556,1.1556,325700001.0
2007-04-02 13:07:00,1.15565,1.15565,1.1556,1.1556,27100000.0
2007-04-02 13:08:00,1.1556,1.1556,1.1556,1.1556,24800000.0
2007-04-02 13:09:00,1.1556,1.1556,1.1556,1.1556,41600000.0
2007-04-02 13:10:00,1.1556,1.1556,1.15555,1.15555,82000000.0
2007-04-02 13:11:00,1.1556,1.1556,1.1556,1.1556,28100000.0
2007-04-02 13:12:00,1.1556,1.1556,1.1556,1.1556,39200000.0
2007-04-02 13:13:00,1.1556,1.1556,1.15555,1.1556,38400000.0
2007-04-02 13:14:00,1.1556,1.1556,1.1556,1.1556,24800000.0
2007-04-02 13:15:00,1.1556,1.1559,1.15555,1.1559,439999999.0
2007-04-02 13:16:00,1.1559,1.15595,1.15585,1.1559,125900000.0
2007-04-02 13:17:00,1.1559,1.1559,1.1557,1.15585,505799999.0
2007-04-02 13:18:00,1.1558,1.1558,1.1557,1.1558,71699999.0
2007-04-02 13:19:00,1.1558,1.1558,1.1555,1.15565,486500000.0
2007-04-02 13:20:00,1.15565,1.1557,1.15565,1.1557,37600000.0
2007-04-02 13:21:00,1.1557,1.1558,1.1557,1.1558,64500000.0
2007-04-02 13:22:00,1.1558,1.1558,1.1558,1.1558,3200000.0
2007-04-02 13:23:00,1.1558,1.1558,1.1555,1.1557,243500001.0
2007-04-02 13:24:00,1.1557,1.1557,1.15565,1.1557,24000000.0
2007-04-02 13:25:00,1.1557,1.15585,1.1557,1.1557,155699999.0
2007-04-02 13:26:00,1.15575,1.1558,1.15575,1.15575,99200000.0
2007-04-02 13:27:00,1.15533,1.15551,1.15525,1.1554,135900000.0
2007-04-02 13:28:00,1.1558,1.1559,1.15575,1.1558,131700000.0
2007-04-02 13:29:00,1.15595,1.1561,1.15585,1.1559,188000001.0
2007-04-02 13:30:00,1.1559,1.1559,1.1559,1.1559,80800000.0
2007-04-02 13:31:00,1.1559,1.1559,1.1559,1.1559,28800000.0
2007-04-02 13:32:00,1.15605,1.15605,1.1559,1.1559,95200000.0
2007-04-02 13:33:00,1.1559,1.156,1.1559,1.156,586699999.0
2007-04-02 13:34:00,1.15595,1.156,1.1559,1.15595,89300000.0
2007-04-02 13:36:00,1.156,1.15605,1.156,1.156,48800000.0
2007-04-02 13:37:00,1.156,1.156,1.156,1.156,23200000.0
2007-04-02 13:38:00,1.156,1.156,1.15585,1.15595,120100000.0
2007-04-02 13:39:00,1.15595,1.15595,1.1559,1.1559,20800000.0
2007-04-02 13:40:00,1.15595,1.15605,1.15585,1.156,262300000.0
2007-04-02 13:41:00,1.156,1.1561,1.156,1.1561,145700001.0
2007-04-02 13:42:00,1.1561,1.1561,1.156,1.156,52500000.0
2007-04-02 13:43:00,1.156,1.1561,1.156,1.1561,50600000.0
2007-04-02 13:44:00,1.1561,1.1561,1.15585,1.1559,344200001.0
2007-04-02 13:45:00,1.1559,1.156,1.1559,1.15595,129900000.0
2007-04-02 13:46:00,1.1559,1.15595,1.1558,1.15585,172600000.0
2007-04-02 13:47:00,1.1558,1.15595,1.1558,1.1558,186500001.0
2007-04-02 13:48:00,1.1558,1.15595,1.1558,1.15595,381800005.0
2007-04-02 13:49:00,1.15595,1.156,1.1558,1.1558,589100002.0
2007-04-02 13:50:00,1.1558,1.1558,1.1554,1.1556,304500000.0
2007-04-02 13:51:00,1.1556,1.1557,1.1556,1.1556,220600002.0
2007-04-02 13:52:00,1.15565,1.15565,1.15555,1.1556,190299998.0
2007-04-02 13:53:00,1.1556,1.1556,1.1553,1.1555,503299996.0
2007-04-02 13:54:00,1.1555,1.1556,1.1554,1.1555,392899996.0
2007-04-02 13:55:00,1.1555,1.1555,1.1554,1.1555,451999994.0
2007-04-02 13:56:00,1.1555,1.15565,1.1555,1.1556,109200001.0
2007-04-02 13:57:00,1.15555,1.15555,1.1554,1.15555,114799999.0
2007-04-02 13:58:00,1.15555,1.15555,1.1554,1.1554,164500000.0
2007-04-02 13:59:00,1.1554,1.1555,1.15525,1.15525,259799998.0
2007-04-02 14:00:00,1.15525,1.1553,1.1552,1.1553,169700004.0
2007-04-02 14:01:00,1.1553,1.1553,1.1552,1.1552,197800000.0
2007-04-02 14:02:00,1.1552,1.1553,1.15515,1.1552,16700000.0
2007-04-02 14:03:00,1.1552,1.1552,1.1552,1.1552,21800000.0
2007-04-02 14:04:00,1.1552,1.156,1.1552,1.1559,903599999.0
2007-04-02 14:05:00,1.1561,1.15645,1.15575,1.1564,969499996.0
2007-04-02 14:06:00,1.1564,1.15655,1.1564,1.15655,686600006.0
2007-04-02 14:07:00,1.15655,1.1567,1.15655,1.1566,144400000.0
2007-04-02 14:08:00,1.1565,1.1565,1.1564,1.1564,182200000.0
2007-04-02 14:09:00,1.1564,1.1564,1.1564,1.1564,176800000.0
2007-04-02 14:10:00,1.1564,1.1564,1.15635,1.15635,84000000.0
2007-04-02 14:11:00,1.15635,1.1565,1.1563,1.1565,218899999.0
2007-04-02 14:12:00,1.1565,1.1565,1.1563,1.1564,287634630.0
2007-04-02 14:13:00,1.1564,1.1565,1.1564,1.1564,229299999.0
2007-04-02 14:14:00,1.1564,1.15655,1.15635,1.15655,240500000.0
2007-04-02 14:15:00,1.15655,1.1566,1.15635,1.1565,233000000.0
2007-04-02 14:16:00,1.1565,1.1566,1.1564,1.15645,217399999.0
2007-04-02 14:17:00,1.1565,1.1565,1.1565,1.1565,86400000.0
2007-04-02 14:18:00,1.1565,1.15655,1.15645,1.15645,227900000.0
2007-04-02 14:19:00,1.15645,1.15655,1.15645,1.15655,198599999.0
2007-04-02 14:20:00,1.15655,1.15665,1.156,1.1562,737899994.0
2007-04-02 14:21:00,1.1562,1.1563,1.15605,1.15605,432399994.0
2007-04-02 14:22:00,1.1561,1.15615,1.1559,1.1559,461600004.0
2007-04-02 14:23:00,1.1559,1.156,1.1559,1.15595,193800001.0
2007-04-02 14:24:00,1.15595,1.156,1.1558,1.15585,243600000.0
2007-04-02 14:25:00,1.15585,1.1562,1.15585,1.1562,406499997.0
2007-04-02 14:26:00,1.1562,1.1564,1.156,1.1564,613799997.0
2007-04-02 14:27:00,1.1564,1.1565,1.15635,1.1564,642099998.0
2007-04-02 14:28:00,1.1564,1.1565,1.156,1.15635,776700005.0
2007-04-02 14:29:00,1.15635,1.1565,1.1563,1.1564,593699997.0
2007-04-02 14:30:00,1.15645,1.1566,1.15645,1.1566,80800000.0
2007-04-02 14:31:00,1.15655,1.15655,1.1565,1.15655,55900000.0
2007-04-02 14:32:00,1.15635,1.15637,1.15621,1.15621,29500000.0
2007-04-02 14:33:00,1.15655,1.15655,1.1564,1.1565,334000000.0
2007-04-02 14:34:00,1.1565,1.1566,1.1564,1.15655,232900001.0
2007-04-02 14:35:00,1.15655,1.1566,1.15645,1.15655,123899999.0
2007-04-02 14:36:00,1.15655,1.15655,1.1559,1.1559,209700003.0
2007-04-02 14:37:00,1.1559,1.1562,1.1554,1.1562,1510500014.0
2007-04-02 14:38:00,1.15615,1.15625,1.1559,1.156,329000001.0
2007-04-02 14:39:00,1.15595,1.1561,1.15575,1.156,382000000.0
2007-04-02 14:40:00,1.15605,1.15605,1.156,1.156,223100000.0
2007-04-02 14:41:00,1.156,1.156,1.1559,1.156,99600001.0
2007-04-02 14:42:00,1.156,1.156,1.1558,1.156,145000000.0
2007-04-02 14:43:00,1.156,1.15605,1.1559,1.1559,72900000.0
2007-04-02 14:44:00,1.1559,1.1559,1.15545,1.1555,360199997.0
2007-04-02 14:45:00,1.15555,1.1557,1.15555,1.1556,59600000.0
2007-04-02 14:46:00,1.1556,1.1557,1.1556,1.1556,138600000.0
2007-04-02 14:47:00,1.15565,1.1558,1.15555,1.1557,79935000.0
2007-04-02 14:48:00,1.15565,1.1557,1.1556,1.1556,104000000.0
2007-04-02 14:49:00,1.1556,1.1556,1.15535,1.1554,110900000.0
2007-04-02 14:50:00,1.1554,1.1554,1.15525,1.1554,236200003.0
2007-04-02 14:51:00,1.15535,1.15535,1.1551,1.15515,288300002.0
2007-04-02 14:52:00,1.1552,1.1552,1.15515,1.1552,70200000.0
2007-04-02 14:53:00,1.1552,1.1552,1.15505,1.1551,135100000.0
2007-04-02 14:54:00,1.15505,1.15505,1.1546,1.15465,345200000.0
2007-04-02 14:55:00,1.1546,1.1547,1.1545,1.1546,327194578.0
2007-04-02 14:56:00,1.1545,1.1546,1.1543,1.1546,367100001.0
2007-04-02 14:57:00,1.15455,1.1548,1.1545,1.15475,407299999.0
2007-04-02 14:58:00,1.15475,1.15495,1.15475,1.15485,446600001.0
2007-04-02 14:59:00,1.15485,1.15485,1.1547,1.1548,148300002.0
2007-04-02 15:00:00,1.1548,1.1548,1.1547,1.1548,87500000.0
2007-04-02 15:01:00,1.1548,1.1552,1.15475,1.1551,439700000.0
2007-04-02 15:02:00,1.1551,1.1552,1.15485,1.1549,536800001.0
2007-04-02 15:03:00,1.1549,1.15525,1.15485,1.15525,175099999.0
2007-04-02 15:04:00,1.15525,1.15575,1.15525,1.1554,1307800008.0
2007-04-02 15:05:00,1.1554,1.1557,1.1554,1.15565,770900004.0
2007-04-02 15:06:00,1.1557,1.1557,1.1554,1.1554,450800000.0
2007-04-02 15:07:00,1.1554,1.1554,1.1554,1.1554,115599999.0
2007-04-02 15:08:00,1.1554,1.1554,1.1552,1.1553,1057299996.0
2007-04-02 15:09:00,1.1553,1.1555,1.15525,1.15525,1003400003.0
2007-04-02 15:10:00,1.1553,1.1554,1.15525,1.1554,319300001.0
2007-04-02 15:11:00,1.1554,1.1554,1.1553,1.1553,101300000.0
2007-04-02 15:12:00,1.1553,1.1553,1.1552,1.1553,517599999.0
2007-04-02 15:13:00,1.15525,1.1553,1.1552,1.15525,470000008.0
2007-04-02 15:14:00,1.1553,1.1554,1.1553,1.1554,450899995.0
2007-04-02 15:15:00,1.1554,1.1554,1.1554,1.1554,112599999.0
2007-04-02 15:16:00,1.1554,1.1555,1.1553,1.1555,530800000.0
2007-04-02 15:17:00,1.1555,1.1555,1.1553,1.1554,239599997.0
2007-04-02 15:18:00,1.1554,1.1555,1.1554,1.1555,296600000.0
2007-04-02 15:19:00,1.1555,1.1555,1.15535,1.1554,244300001.0
2007-04-02 15:20:00,1.1554,1.1555,1.1554,1.1555,63400000.0
2007-04-02 15:21:00,1.1555,1.1555,1.15535,1.1555,394000006.0
2007-04-02 15:22:00,1.1555,1.1555,1.1554,1.1554,202099997.0
2007-04-02 15:23:00,1.1554,1.1554,1.1553,1.1553,267100002.0
2007-04-02 15:24:00,1.1553,1.1553,1.1553,1.1553,78400000.0
2007-04-02 15:25:00,1.1553,1.1553,1.1552,1.1552,104499999.0
2007-04-02 15:26:00,1.1552,1.15525,1.15515,1.15515,891500000.0
2007-04-02 15:27:00,1.15515,1.1552,1.15515,1.1552,661400012.0
2007-04-02 15:28:00,1.1552,1.1552,1.15515,1.1552,682200007.0
2007-04-02 15:29:00,1.1552,1.1553,1.1552,1.1552,602500003.0
2007-04-02 15:30:00,1.15515,1.1553,1.15515,1.1553,659599991.0
2007-04-02 15:31:00,1.1553,1.1553,1.1553,1.1553,88800000.0
2007-04-02 15:32:00,1.1553,1.1555,1.15525,1.1554,267200001.0
2007-04-02 15:33:00,1.1554,1.1555,1.15535,1.1554,205300001.0
2007-04-02 15:34:00,1.15535,1.1555,1.15535,1.1555,183299997.0
2007-04-02 15:35:00,1.1555,1.1555,1.1554,1.1555,230470000.0
2007-04-02 15:36:00,1.1555,1.1555,1.1554,1.1554,309979999.0
2007-04-02 15:37:00,1.15525,1.1554,1.15525,1.15535,225399997.0
2007-04-02 15:38:00,1.1553,1.1553,1.1552,1.1553,1039799987.0
2007-04-02 15:39:00,1.1553,1.1553,1.1552,1.1552,182399998.0
2007-04-02 15:40:00,1.1553,1.1553,1.15505,1.15505,231500006.0
2007-04-02 15:41:00,1.1551,1.1551,1.1551,1.1551,801000024.0
2007-04-02 15:42:00,1.1551,1.15515,1.155,1.1551,802600006.0
2007-04-02 15:43:00,1.1551,1.15515,1.1551,1.1551,809400011.0
2007-04-02 15:44:00,1.1551,1.1552,1.1551,1.1552,985000001.0
2007-04-02 15:45:00,1.1552,1.1552,1.1552,1.1552,549999999.0
2007-04-02 15:46:00,1.1552,1.1553,1.15515,1.1552,717500003.0
2007-04-02 15:47:00,1.1553,1.1553,1.15525,1.15525,276600003.0
2007-04-02 15:48:00,1.1553,1.1553,1.15525,1.1553,265100003.0
2007-04-02 15:49:00,1.1553,1.1553,1.15525,1.15525,119800000.0
2007-04-02 15:50:00,1.15525,1.1553,1.1552,1.1553,411700004.0
2007-04-02 15:51:00,1.1553,1.1554,1.1553,1.1553,740099998.0
2007-04-02 15:52:00,1.15525,1.15535,1.15525,1.1553,583300004.0
2007-04-02 15:53:00,1.15535,1.15535,1.15525,1.15525,735099999.0
2007-04-02 15:54:00,1.15525,1.1553,1.15525,1.1553,73400000.0
2007-04-02 15:55:00,1.1553,1.1554,1.1553,1.1553,182399999.0
2007-04-02 15:56:00,1.1554,1.1554,1.1553,1.1553,469400005.0
2007-04-02 15:57:00,1.1553,1.1554,1.1551,1.1553,1331700007.0
2007-04-02 15:58:00,1.1552,1.1555,1.15515,1.1553,1094800003.0
2007-04-02 15:59:00,1.1553,1.1555,1.155,1.155,833100001.0
2007-04-02 16:00:00,1.1551,1.1551,1.154,1.1542,503199999.0
2007-04-02 16:01:00,1.1542,1.1543,1.1535,1.1535,1315100002.0
2007-04-02 16:02:00,1.1535,1.154,1.1535,1.1539,1198559946.0
2007-04-02 16:03:00,1.154,1.1544,1.154,1.1544,739500004.0
2007-04-02 16:04:00,1.1544,1.1546,1.1544,1.1545,1806100014.0
2007-04-02 16:05:00,1.1545,1.15465,1.1545,1.1546,242600001.0
2007-04-02 16:06:00,1.15465,1.15465,1.15455,1.15455,399700000.0
2007-04-02 16:07:00,1.15455,1.15455,1.1544,1.1545,633700007.0
2007-04-02 16:08:00,1.1545,1.15455,1.1545,1.1545,844999997.0
2007-04-02 16:09:00,1.1545,1.1546,1.15445,1.1545,833399993.0
2007-04-02 16:10:00,1.1545,1.1546,1.1545,1.15455,228900000.0
2007-04-02 16:11:00,1.15465,1.15465,1.15445,1.1545,556099996.0
2007-04-02 16:12:00,1.1545,1.1545,1.1544,1.15445,748100006.0
2007-04-02 16:13:00,1.15445,1.1545,1.15425,1.1544,1028300000.0
2007-04-02 16:14:00,1.1544,1.1548,1.15435,1.1547,1319500012.0
2007-04-02 16:15:00,1.1547,1.1548,1.1545,1.1546,1621400011.0
2007-04-02 16:16:00,1.1546,1.15475,1.1546,1.1547,1204200007.0
2007-04-02 16:17:00,1.1547,1.1547,1.1545,1.1546,424700006.0
2007-04-02 16:18:00,1.1546,1.1547,1.1546,1.15465,485400005.0
2007-04-02 16:19:00,1.15465,1.1547,1.15445,1.1545,2011300008.0
2007-04-02 16:20:00,1.1545,1.1545,1.1544,1.1545,736700004.0
2007-04-02 16:21:00,1.1545,1.15465,1.15445,1.1545,422399999.0
2007-04-02 16:22:00,1.1545,1.1545,1.1544,1.1544,248999999.0
2007-04-02 16:23:00,1.1544,1.1544,1.1544,1.1544,211200000.0
2007-04-02 16:24:00,1.1544,1.1545,1.15435,1.1545,594499999.0
2007-04-02 16:25:00,1.1545,1.15495,1.15435,1.1548,926200002.0
2007-04-02 16:26:00,1.1548,1.1551,1.1548,1.155,812100007.0
2007-04-02 16:27:00,1.155,1.155,1.1548,1.1549,364600001.0
2007-04-02 16:28:00,1.1549,1.155,1.15485,1.15495,177700000.0
2007-04-02 16:29:00,1.155,1.1551,1.15495,1.15495,318600007.0
2007-04-02 16:30:00,1.155,1.155,1.15495,1.155,490600003.0
2007-04-02 16:31:00,1.155,1.1552,1.155,1.1552,840800003.0
2007-04-02 16:32:00,1.1552,1.1553,1.15515,1.1552,773099992.0
2007-04-02 16:33:00,1.1552,1.1553,1.15515,1.15515,942699998.0
2007-04-02 16:34:00,1.15515,1.1557,1.15515,1.15555,1392200012.0
2007-04-02 16:35:00,1.15555,1.1556,1.1555,1.1555,472400000.0
2007-04-02 16:36:00,1.15545,1.1557,1.15545,1.15555,652500003.0
2007-04-02 16:37:00,1.1556,1.1556,1.1555,1.1556,900199991.0
2007-04-02 16:38:00,1.1556,1.1557,1.1556,1.1557,1081199995.0
2007-04-02 16:39:00,1.1557,1.1558,1.1556,1.15575,597800006.0
2007-04-02 16:40:00,1.1557,1.1557,1.1556,1.1557,1129999987.0
2007-04-02 16:41:00,1.15565,1.1557,1.15565,1.15565,361699997.0
2007-04-02 16:42:00,1.1557,1.1557,1.1556,1.1556,290600001.0
2007-04-02 16:43:00,1.1556,1.1556,1.1555,1.1555,1036800000.0
2007-04-02 16:44:00,1.15555,1.15555,1.1555,1.1555,243199996.0
2007-04-02 16:45:00,1.1557,1.1558,1.15565,1.15575,270299999.0
2007-04-02 16:46:00,1.1557,1.1557,1.15545,1.15545,995700002.0
2007-04-02 16:47:00,1.1555,1.1555,1.1548,1.1548,927799999.0
2007-04-02 16:48:00,1.1548,1.1549,1.1547,1.1549,1660899993.0
2007-04-02 16:49:00,1.1549,1.15495,1.1549,1.15495,318100006.0
2007-04-02 16:50:00,1.155,1.15535,1.155,1.15515,589900002.0
2007-04-02 16:51:00,1.1552,1.1555,1.15515,1.15545,734599993.0
2007-04-02 16:52:00,1.15545,1.1557,1.15535,1.1556,967100003.0
2007-04-02 16:53:00,1.1556,1.1556,1.1554,1.1554,150500001.0
2007-04-02 16:54:00,1.1554,1.15545,1.1553,1.1554,367000001.0
2007-04-02 16:55:00,1.1554,1.1554,1.15535,1.15535,69500000.0
2007-04-02 16:56:00,1.15535,1.15535,1.1553,1.1553,106100000.0
2007-04-02 16:57:00,1.1553,1.15545,1.1552,1.15545,574500002.0
2007-04-02 16:58:00,1.15545,1.1556,1.15545,1.1555,152200000.0
2007-04-02 16:59:00,1.1555,1.1558,1.1553,1.1558,1114100004.0
2007-04-02 17:00:00,1.1558,1.1562,1.15575,1.15575,1522100007.0
2007-04-02 17:01:00,1.15575,1.15585,1.15575,1.15585,420300002.0
2007-04-02 17:02:00,1.1559,1.1559,1.15585,1.15585,862499995.0
2007-04-02 17:03:00,1.15585,1.1559,1.15585,1.15585,23200000.0
2007-04-02 17:04:00,1.15585,1.1561,1.15585,1.1561,760300006.0
2007-04-02 17:05:00,1.1561,1.1561,1.15585,1.15595,1047799996.0
2007-04-02 17:06:00,1.156,1.1563,1.15585,1.1562,1174900002.0
2007-04-02 17:07:00,1.1562,1.1563,1.1562,1.1562,202700000.0
2007-04-02 17:08:00,1.1562,1.1563,1.1562,1.1563,416400000.0
2007-04-02 17:09:00,1.1563,1.1563,1.1562,1.1562,229600000.0
2007-04-02 17:10:00,1.1563,1.1563,1.1561,1.1561,561199996.0
2007-04-02 17:11:00,1.1562,1.1562,1.1559,1.1559,131500000.0
2007-04-02 17:12:00,1.1559,1.156,1.1559,1.156,794100001.0
2007-04-02 17:13:00,1.156,1.1562,1.156,1.1561,511399999.0
2007-04-02 17:14:00,1.1561,1.1561,1.15605,1.15605,747499991.0
2007-04-02 17:15:00,1.15605,1.1561,1.15605,1.15605,149900003.0
2007-04-02 17:16:00,1.15605,1.15605,1.1557,1.1558,914499996.0
2007-04-02 17:17:00,1.1558,1.1558,1.1556,1.1557,325200005.0
2007-04-02 17:18:00,1.15565,1.1557,1.15555,1.1556,415800000.0
2007-04-02 17:19:00,1.1556,1.1557,1.1556,1.1557,230600003.0
2007-04-02 17:20:00,1.1557,1.1557,1.1557,1.1557,21600000.0
2007-04-02 17:21:00,1.1557,1.1557,1.15565,1.1557,552699996.0
2007-04-02 17:22:00,1.1557,1.1557,1.1557,1.1557,20000000.0
2007-04-02 17:23:00,1.1557,1.1557,1.15555,1.1556,144200006.0
2007-04-02 17:24:00,1.1556,1.1556,1.1555,1.1555,1138600000.0
2007-04-02 17:25:00,1.1555,1.1555,1.1555,1.1555,129299997.0
2007-04-02 17:26:00,1.1556,1.1559,1.1556,1.1559,103600000.0
2007-04-02 17:27:00,1.1559,1.1561,1.15585,1.1561,271400000.0
2007-04-02 17:28:00,1.1561,1.1561,1.1559,1.156,342099999.0
2007-04-02 17:29:00,1.156,1.156,1.1558,1.1558,343699995.0
2007-04-02 17:30:00,1.1558,1.1558,1.1557,1.1558,172199999.0
2007-04-02 17:31:00,1.1558,1.1559,1.1558,1.1559,256200000.0
2007-04-02 17:32:00,1.1559,1.156,1.1559,1.1559,237699999.0
2007-04-02 17:33:00,1.1559,1.156,1.15585,1.156,423699998.0
2007-04-02 17:34:00,1.156,1.15625,1.156,1.15625,590400000.0
2007-04-02 17:35:00,1.15625,1.15625,1.1561,1.1561,476600005.0
2007-04-02 17:36:00,1.1561,1.1562,1.1559,1.1559,299399999.0
2007-04-02 17:37:00,1.1559,1.1559,1.1559,1.1559,73600000.0
2007-04-02 17:38:00,1.1559,1.1561,1.1559,1.15605,436500005.0
2007-04-02 17:39:00,1.15605,1.1561,1.15605,1.15605,133600000.0
2007-04-02 17:40:00,1.1561,1.1561,1.15605,1.1561,32800000.0
2007-04-02 17:41:00,1.1561,1.1561,1.1561,1.1561,35200000.0
2007-04-02 17:42:00,1.15577,1.15598,1.15566,1.15583,44800000.0
2007-04-02 17:43:00,1.1561,1.1561,1.15605,1.15605,34900000.0
2007-04-02 17:44:00,1.15605,1.15605,1.1558,1.1559,126800000.0
2007-04-02 17:45:00,1.1559,1.1559,1.1557,1.1558,273499999.0
2007-04-02 17:46:00,1.1558,1.1559,1.1558,1.15585,166100000.0
2007-04-02 17:47:00,1.1559,1.1559,1.1558,1.1558,82400000.0
2007-04-02 17:48:00,1.15585,1.156,1.15585,1.156,170100004.0
2007-04-02 17:49:00,1.156,1.156,1.15595,1.156,190400001.0
2007-04-02 17:50:00,1.156,1.1562,1.156,1.1562,250599995.0
2007-04-02 17:51:00,1.1562,1.1563,1.1561,1.1562,324799994.0
2007-04-02 17:52:00,1.1561,1.1562,1.15605,1.1561,517199992.0
2007-04-02 17:53:00,1.1561,1.1562,1.1561,1.1561,284300000.0
2007-04-02 17:54:00,1.1561,1.1561,1.1559,1.156,235200000.0
2007-04-02 17:55:00,1.156,1.1562,1.156,1.1561,156399998.0
2007-04-02 17:56:00,1.1561,1.1562,1.15605,1.1561,214800000.0
2007-04-02 17:57:00,1.15605,1.1561,1.15595,1.156,299499998.0
2007-04-02 17:58:00,1.156,1.1564,1.156,1.15625,407300000.0
2007-04-02 17:59:00,1.1564,1.1564,1.1557,1.156,1567700000.0
2007-04-02 18:00:00,1.156,1.1562,1.1558,1.1561,919599988.0
2007-04-02 18:01:00,1.1561,1.1561,1.156,1.1561,54200001.0
2007-04-02 18:02:00,1.1561,1.1561,1.15595,1.15605,592999996.0
2007-04-02 18:03:00,1.1561,1.1561,1.15605,1.15605,44500001.0
2007-04-02 18:04:00,1.15605,1.15605,1.1559,1.1559,28300000.0
2007-04-02 18:05:00,1.1559,1.1559,1.15585,1.1559,189900000.0
2007-04-02 18:06:00,1.1559,1.156,1.1559,1.156,99100000.0
2007-04-02 18:07:00,1.156,1.156,1.15585,1.15595,225900000.0
2007-04-02 18:08:00,1.156,1.156,1.156,1.156,12800000.0
2007-04-02 18:09:00,1.156,1.15605,1.1559,1.15595,244400001.0
2007-04-02 18:10:00,1.1559,1.15615,1.1559,1.1561,153300000.0
2007-04-02 18:11:00,1.1561,1.1562,1.1561,1.1562,93499999.0
2007-04-02 18:12:00,1.1562,1.1562,1.156,1.156,46000000.0
2007-04-02 18:13:00,1.15605,1.1561,1.15595,1.156,329799998.0
2007-04-02 18:14:00,1.15595,1.156,1.15595,1.156,154800003.0
2007-04-02 18:15:00,1.156,1.156,1.156,1.156,266799999.0
2007-04-02 18:16:00,1.156,1.156,1.1559,1.15595,355099999.0
2007-04-02 18:17:00,1.156,1.156,1.15595,1.15595,101500001.0
2007-04-02 18:18:00,1.156,1.156,1.156,1.156,91400000.0
2007-04-02 18:19:00,1.156,1.156,1.15595,1.156,46700000.0
2007-04-02 18:20:00,1.156,1.156,1.156,1.156,60500000.0
2007-04-02 18:21:00,1.156,1.156,1.156,1.156,86400000.0
2007-04-02 18:22:00,1.156,1.156,1.1559,1.1559,122500000.0
2007-04-02 18:23:00,1.156,1.156,1.156,1.156,192199999.0
2007-04-02 18:24:00,1.156,1.156,1.1559,1.1559,152399999.0
2007-04-02 18:25:00,1.156,1.1561,1.1559,1.156,403099994.0
2007-04-02 18:26:00,1.156,1.1561,1.15585,1.156,559399999.0
2007-04-02 18:27:00,1.156,1.156,1.156,1.156,37300000.0
2007-04-02 18:28:00,1.156,1.156,1.15595,1.15595,9600000.0
2007-04-02 18:29:00,1.156,1.156,1.1559,1.156,124000000.0
2007-04-02 18:30:00,1.156,1.1561,1.156,1.1561,66900000.0
2007-04-02 18:31:00,1.1561,1.1561,1.1559,1.1559,106099999.0
2007-04-02 18:32:00,1.1559,1.1559,1.1559,1.1559,31800000.0
2007-04-02 18:33:00,1.1559,1.156,1.15585,1.15595,238900001.0
2007-04-02 18:34:00,1.1559,1.156,1.15585,1.156,178100001.0
2007-04-02 18:35:00,1.156,1.156,1.15585,1.15585,63700000.0
2007-04-02 18:36:00,1.1559,1.1559,1.15585,1.1559,5300000.0
2007-04-02 18:37:00,1.1559,1.15595,1.1559,1.15595,48800000.0
2007-04-02 18:38:00,1.15595,1.15595,1.15585,1.1559,146599997.0
2007-04-02 18:39:00,1.1559,1.15595,1.1559,1.15595,134999998.0
2007-04-02 18:40:00,1.15595,1.15595,1.15595,1.15595,3200000.0
2007-04-02 18:41:00,1.15595,1.15595,1.15595,1.15595,6400000.0
2007-04-02 18:42:00,1.1559,1.1559,1.1559,1.1559,77299997.0
2007-04-02 18:43:00,1.1559,1.1559,1.1559,1.1559,75000000.0
2007-04-02 18:44:00,1.1559,1.1559,1.15585,1.1559,110300000.0
2007-04-02 18:45:00,1.1559,1.15605,1.1559,1.1559,310300000.0
2007-04-02 18:46:00,1.1559,1.1564,1.1559,1.1562,227500001.0
2007-04-02 18:47:00,1.15625,1.1563,1.15605,1.1561,413500000.0
2007-04-02 18:48:00,1.156,1.1561,1.1559,1.1561,138400000.0
2007-04-02 18:49:00,1.1561,1.1561,1.15605,1.15605,177500000.0
2007-04-02 18:50:00,1.1561,1.1561,1.15605,1.1561,150799999.0
2007-04-02 18:51:00,1.1561,1.1561,1.156,1.1561,283600000.0
2007-04-02 18:52:00,1.1561,1.15625,1.15605,1.15625,205000002.0
2007-04-02 18:53:00,1.15625,1.15625,1.1561,1.1562,68600001.0
2007-04-02 18:54:00,1.1562,1.1562,1.15605,1.15605,114699998.0
2007-04-02 18:55:00,1.15605,1.15605,1.15595,1.156,88900001.0
2007-04-02 18:56:00,1.156,1.156,1.15595,1.156,420200002.0
2007-04-02 18:57:00,1.15595,1.15605,1.1559,1.1559,252500002.0
2007-04-02 18:58:00,1.1559,1.156,1.1558,1.1559,130700001.0
2007-04-02 18:59:00,1.1558,1.15585,1.1558,1.15585,55300001.0
2007-04-02 19:00:00,1.15585,1.15585,1.15585,1.15585,2400000.0
2007-04-02 19:01:00,1.1559,1.15595,1.1559,1.15595,77600001.0
2007-04-02 19:02:00,1.15595,1.156,1.15595,1.156,19800000.0
2007-04-02 19:03:00,1.156,1.15605,1.1559,1.15605,82400001.0
2007-04-02 19:04:00,1.15595,1.15605,1.15585,1.15585,182000000.0
2007-04-02 19:05:00,1.15585,1.15585,1.15575,1.15585,37700000.0
2007-04-02 19:06:00,1.1558,1.15585,1.15575,1.15575,48100000.0
2007-04-02 19:07:00,1.1558,1.15585,1.1558,1.1558,19200000.0
2007-04-02 19:08:00,1.15575,1.15585,1.15575,1.1558,51100000.0
2007-04-02 19:09:00,1.1558,1.1558,1.15575,1.1558,24200000.0
2007-04-02 19:10:00,1.1558,1.1559,1.1558,1.1559,35000000.0
2007-04-02 19:11:00,1.1559,1.1559,1.1559,1.1559,19200000.0
2007-04-02 19:12:00,1.15585,1.1559,1.15585,1.15585,21900000.0
2007-04-02 19:13:00,1.1558,1.15585,1.15575,1.1558,100499997.0
2007-04-02 19:14:00,1.15575,1.1558,1.15575,1.1558,65400000.0
2007-04-02 19:15:00,1.15566,1.15566,1.15546,1.15558,46299999.0
2007-04-02 19:16:00,1.1558,1.15585,1.1558,1.15585,20800000.0
2007-04-02 19:17:00,1.1558,1.1558,1.1558,1.1558,49500001.0
2007-04-02 19:18:00,1.15561,1.15561,1.15533,1.15542,43200000.0
2007-04-02 19:19:00,1.15585,1.15585,1.15585,1.15585,49200000.0
2007-04-02 19:20:00,1.15595,1.15595,1.15585,1.15585,18000000.0
2007-04-02 19:21:00,1.15585,1.15595,1.1558,1.15585,36600000.0
2007-04-02 19:22:00,1.15585,1.15585,1.15585,1.15585,27600000.0
2007-04-02 19:23:00,1.156,1.156,1.15575,1.1559,416100000.0
2007-04-02 19:24:00,1.1559,1.15595,1.1559,1.1559,111000001.0
2007-04-02 19:25:00,1.1558,1.1559,1.1558,1.1559,239900000.0
2007-04-02 19:26:00,1.1559,1.1559,1.1559,1.1559,29600000.0
2007-04-02 19:27:00,1.15585,1.15585,1.1558,1.1558,24000000.0
2007-04-02 19:28:00,1.1558,1.1558,1.1557,1.15575,66200000.0
2007-04-02 19:29:00,1.1557,1.15575,1.1556,1.15565,289900000.0
2007-04-02 19:30:00,1.15565,1.1557,1.15565,1.1557,86900000.0
2007-04-02 19:31:00,1.1557,1.15575,1.15565,1.15565,187099998.0
2007-04-02 19:32:00,1.1557,1.1557,1.1557,1.1557,17600000.0
2007-04-02 19:33:00,1.1557,1.1557,1.1556,1.1556,173900000.0
2007-04-02 19:34:00,1.15528,1.15543,1.15528,1.15543,46400000.0
2007-04-02 19:35:00,1.1556,1.1556,1.15545,1.15545,27200000.0
2007-04-02 19:36:00,1.15545,1.1555,1.15525,1.1554,307999998.0
2007-04-02 19:37:00,1.1554,1.1555,1.1554,1.1555,87600001.0
2007-04-02 19:38:00,1.1555,1.1555,1.1555,1.1555,7200000.0
2007-04-02 19:39:00,1.15512,1.15523,1.15505,1.15515,46400000.0
2007-04-02 19:40:00,1.1555,1.1555,1.1555,1.1555,12800000.0
2007-04-02 19:41:00,1.1555,1.1555,1.1555,1.1555,800000.0
2007-04-02 19:42:00,1.1554,1.15545,1.1554,1.1554,43200000.0
2007-04-02 19:43:00,1.1554,1.15545,1.1554,1.15545,69500000.0
2007-04-02 19:44:00,1.15515,1.1552,1.15496,1.155,66000000.0
2007-04-02 19:45:00,1.1554,1.1554,1.1552,1.1552,200400000.0
2007-04-02 19:46:00,1.15525,1.1554,1.1552,1.1554,274899998.0
2007-04-02 19:47:00,1.1554,1.1554,1.1553,1.1553,24800000.0
2007-04-02 19:48:00,1.1553,1.1553,1.1553,1.1553,24800000.0
2007-04-02 19:49:00,1.1553,1.1553,1.1553,1.1553,1600000.0
2007-04-02 19:50:00,1.1553,1.1553,1.1552,1.1552,50199999.0
2007-04-02 19:51:00,1.1552,1.1552,1.1552,1.1552,104800001.0
2007-04-02 19:52:00,1.1552,1.15525,1.15515,1.15525,100600001.0
2007-04-02 19:53:00,1.15525,1.15525,1.1552,1.1552,247600003.0
2007-04-02 19:54:00,1.1552,1.15535,1.1552,1.15535,233599999.0
2007-04-02 19:55:00,1.15496,1.15512,1.15496,1.15504,71099999.0
2007-04-02 19:56:00,1.1553,1.1553,1.1553,1.1553,57400000.0
2007-04-02 19:57:00,1.1553,1.1553,1.1553,1.1553,105800000.0
2007-04-02 19:58:00,1.1553,1.1553,1.1553,1.1553,177800000.0
2007-04-02 19:59:00,1.1553,1.1553,1.1553,1.1553,175299999.0
2007-04-02 20:00:00,1.1553,1.15545,1.15525,1.15545,278899996.0
2007-04-02 20:01:00,1.1555,1.1555,1.15545,1.1555,13200000.0
2007-04-02 20:02:00,1.1555,1.1555,1.1555,1.1555,39600000.0
2007-04-02 20:03:00,1.1555,1.1555,1.1555,1.1555,11200000.0
2007-04-02 20:04:00,1.1555,1.1556,1.1555,1.1556,458000001.0
2007-04-02 20:05:00,1.1556,1.1556,1.1556,1.1556,76700000.0
2007-04-02 20:06:00,1.1556,1.1556,1.1555,1.1555,72400001.0
2007-04-02 20:07:00,1.1556,1.1556,1.1555,1.1556,260400000.0
2007-04-02 20:08:00,1.1556,1.1556,1.1556,1.1556,93200000.0
2007-04-02 20:09:00,1.1556,1.1556,1.15545,1.1556,498900015.0
2007-04-02 20:10:00,1.1555,1.1555,1.15545,1.1555,269400002.0
2007-04-02 20:11:00,1.1555,1.1555,1.15545,1.1555,110599999.0
2007-04-02 20:12:00,1.1555,1.1555,1.1555,1.1555,66800000.0
2007-04-02 20:13:00,1.1555,1.1555,1.1555,1.1555,76800000.0
2007-04-02 20:14:00,1.1555,1.1555,1.1555,1.1555,78000000.0
2007-04-02 20:15:00,1.1555,1.1555,1.1555,1.1555,92000000.0
2007-04-02 20:16:00,1.1555,1.156,1.1555,1.156,104300000.0
2007-04-02 20:17:00,1.156,1.1561,1.1559,1.15595,323500003.0
2007-04-02 20:18:00,1.156,1.156,1.156,1.156,278099999.0
2007-04-02 20:19:00,1.156,1.156,1.1559,1.156,57805155.0
2007-04-02 20:20:00,1.156,1.156,1.15585,1.15585,45000000.0
2007-04-02 20:21:00,1.1561,1.1563,1.1561,1.15625,169199997.0
2007-04-02 20:22:00,1.15625,1.15625,1.15625,1.15625,1600000.0
2007-04-02 20:23:00,1.15625,1.15625,1.15605,1.15605,46400000.0
2007-04-02 20:24:00,1.1561,1.1562,1.156,1.15615,109300000.0
2007-04-02 20:25:00,1.15615,1.1562,1.15615,1.1562,53600000.0
2007-04-02 20:26:00,1.1562,1.1563,1.15585,1.156,795399996.0
2007-04-02 20:27:00,1.156,1.156,1.15595,1.15595,91500000.0
2007-04-02 20:28:00,1.156,1.156,1.15585,1.156,303800001.0
2007-04-02 20:29:00,1.156,1.156,1.1559,1.156,303499997.0
2007-04-02 20:30:00,1.156,1.156,1.156,1.156,150099996.0
2007-04-02 20:31:00,1.156,1.156,1.156,1.156,327899989.0
2007-04-02 20:32:00,1.156,1.156,1.156,1.156,118699997.0
2007-04-02 20:33:00,1.156,1.156,1.156,1.156,73399997.0
2007-04-02 20:34:00,1.15595,1.15595,1.1559,1.1559,23100000.0
2007-04-02 20:35:00,1.1559,1.1559,1.15585,1.15585,41600000.0
2007-04-02 20:36:00,1.15585,1.15585,1.15585,1.15585,22800000.0
2007-04-02 20:37:00,1.15585,1.1559,1.15585,1.1559,159300005.0
2007-04-02 20:38:00,1.1559,1.156,1.1559,1.156,550100001.0
2007-04-02 20:39:00,1.156,1.156,1.15585,1.15585,229700000.0
2007-04-02 20:40:00,1.156,1.156,1.156,1.156,294100003.0
2007-04-02 20:41:00,1.156,1.156,1.15585,1.1559,298100000.0
2007-04-02 20:42:00,1.1559,1.1559,1.15585,1.15585,55800002.0
2007-04-02 20:43:00,1.15585,1.15585,1.15585,1.15585,66400000.0
2007-04-02 20:44:00,1.15595,1.156,1.1559,1.1559,105499998.0
2007-04-02 20:45:00,1.15595,1.15595,1.15585,1.15585,22500000.0
2007-04-02 20:46:00,1.15585,1.156,1.1558,1.1558,189399997.0
2007-04-02 20:47:00,1.1558,1.1561,1.1558,1.15595,641400006.0
2007-04-02 20:48:00,1.15595,1.15605,1.15575,1.1558,638099997.0
2007-04-02 20:49:00,1.1558,1.1559,1.1558,1.1559,381500002.0
2007-04-02 20:50:00,1.15552,1.15563,1.15548,1.15562,47200000.0
2007-04-02 20:51:00,1.156,1.1561,1.15595,1.1561,164499998.0
2007-04-02 20:52:00,1.15605,1.15605,1.1559,1.156,293999996.0
2007-04-02 20:53:00,1.156,1.15605,1.156,1.156,114499999.0
2007-04-02 20:54:00,1.156,1.15605,1.15585,1.15595,185699999.0
2007-04-02 20:55:00,1.156,1.156,1.1559,1.1559,425200001.0
2007-04-02 20:56:00,1.1559,1.15595,1.15585,1.1559,155900000.0
2007-04-02 20:57:00,1.15585,1.15595,1.15585,1.15595,104699999.0
2007-04-02 20:58:00,1.156,1.156,1.15595,1.156,20100000.0
2007-04-02 20:59:00,1.15595,1.1566,1.15575,1.15645,719699996.0
2007-04-02 21:00:00,1.15645,1.1565,1.1561,1.1561,1130100005.0
2007-04-02 21:01:00,1.1561,1.1561,1.156,1.1561,222900001.0
2007-04-02 21:02:00,1.1561,1.15615,1.1561,1.15615,246400003.0
2007-04-02 21:03:00,1.15615,1.15615,1.156,1.15605,249000004.0
2007-04-02 21:04:00,1.15605,1.15605,1.15595,1.156,189499997.0
2007-04-02 21:05:00,1.156,1.156,1.15595,1.15595,292600002.0
2007-04-02 21:06:00,1.15595,1.156,1.15595,1.15595,214199998.0
2007-04-02 21:07:00,1.156,1.156,1.156,1.156,76200001.0
2007-04-02 21:08:00,1.156,1.156,1.15585,1.1559,179299997.0
2007-04-02 21:09:00,1.1559,1.1559,1.15585,1.1559,281700006.0
2007-04-02 21:10:00,1.1559,1.1559,1.1559,1.1559,140099998.0
2007-04-02 21:11:00,1.1559,1.1559,1.1559,1.1559,57300000.0
2007-04-02 21:12:00,1.1559,1.1559,1.1559,1.1559,174899999.0
2007-04-02 21:13:00,1.1559,1.1559,1.15585,1.1559,159599999.0
2007-04-02 21:14:00,1.1559,1.1559,1.1559,1.1559,17500000.0
2007-04-02 21:15:00,1.1559,1.1559,1.1559,1.1559,127200000.0
2007-04-02 21:16:00,1.1559,1.1559,1.15585,1.15585,38200000.0
2007-04-02 21:17:00,1.1559,1.1559,1.15575,1.1558,390900001.0
2007-04-02 21:18:00,1.1558,1.15585,1.1558,1.15585,202600000.0
2007-04-02 21:19:00,1.15553,1.15569,1.15542,1.15542,137800002.0
2007-04-02 21:20:00,1.1554,1.15562,1.1554,1.15562,129100002.0
2007-04-02 21:21:00,1.1559,1.15595,1.1559,1.15595,98700000.0
2007-04-02 21:22:00,1.15595,1.1561,1.1558,1.1558,343200002.0
2007-04-02 21:23:00,1.1558,1.1558,1.15555,1.1556,303500003.0
2007-04-02 21:24:00,1.1556,1.15565,1.1556,1.1556,45099999.0
2007-04-02 21:25:00,1.15565,1.15565,1.15555,1.15555,129599998.0
2007-04-02 21:26:00,1.1556,1.1557,1.1556,1.1557,184399999.0
2007-04-02 21:27:00,1.15539,1.15545,1.1553,1.1553,44000000.0
2007-04-02 21:28:00,1.15565,1.15565,1.1556,1.15565,38199999.0
2007-04-02 21:29:00,1.15565,1.156,1.15565,1.1558,463900001.0
2007-04-02 21:30:00,1.1558,1.1559,1.15575,1.1559,300400000.0
2007-04-02 21:31:00,1.1559,1.1559,1.1559,1.1559,54200000.0
2007-04-02 21:32:00,1.1559,1.15595,1.1559,1.15595,69299998.0
2007-04-02 21:33:00,1.15595,1.156,1.15595,1.156,108600002.0
2007-04-02 21:34:00,1.156,1.1562,1.156,1.1561,313199997.0
2007-04-02 21:35:00,1.1561,1.15615,1.1561,1.15615,237899999.0
2007-04-02 21:36:00,1.15615,1.15615,1.15615,1.15615,9600000.0
2007-04-02 21:37:00,1.156,1.156,1.156,1.156,585800001.0
2007-04-02 21:38:00,1.156,1.1561,1.15595,1.1561,276899997.0
2007-04-02 21:39:00,1.15573,1.15577,1.15558,1.15573,332399995.0
2007-04-02 21:40:00,1.156,1.156,1.1559,1.1559,233200005.0
2007-04-02 21:41:00,1.1559,1.1559,1.15585,1.15585,169800002.0
2007-04-02 21:42:00,1.1559,1.1559,1.1559,1.1559,238000001.0
2007-04-02 21:43:00,1.15575,1.15585,1.1557,1.15585,199399999.0
2007-04-02 21:44:00,1.1559,1.1559,1.1558,1.1558,121100001.0
2007-04-02 21:45:00,1.1558,1.1558,1.1558,1.1558,52000000.0
2007-04-02 21:46:00,1.1558,1.1558,1.15575,1.15575,484199998.0
2007-04-02 21:47:00,1.1558,1.1559,1.1558,1.1559,47700000.0
2007-04-02 21:48:00,1.15557,1.15564,1.15554,1.15555,140500000.0
2007-04-02 21:49:00,1.1559,1.1559,1.1559,1.1559,23800000.0
2007-04-02 21:50:00,1.15552,1.15556,1.15533,1.15556,189500000.0
2007-04-02 21:51:00,1.1559,1.1559,1.15575,1.1558,162600000.0
2007-04-02 21:52:00,1.1558,1.1558,1.1558,1.1558,34200001.0
2007-04-02 21:53:00,1.1559,1.1559,1.1558,1.1558,44500001.0
2007-04-02 21:54:00,1.1558,1.1558,1.1558,1.1558,19900000.0
2007-04-02 21:55:00,1.1558,1.1558,1.1558,1.1558,20700000.0
2007-04-02 21:56:00,1.1558,1.15595,1.1558,1.15595,47800001.0
2007-04-02 21:57:00,1.156,1.156,1.156,1.156,90000.0
2007-04-02 21:58:00,1.1559,1.1559,1.15575,1.1558,264000003.0
2007-04-02 21:59:00,1.1558,1.1558,1.1558,1.1558,160900001.0
2007-04-02 22:00:00,1.1558,1.1559,1.1558,1.1558,298199999.0
2007-04-02 22:01:00,1.1558,1.1558,1.1558,1.1558,20700001.0
2007-04-02 22:02:00,1.1558,1.1558,1.1558,1.1558,55000001.0
2007-04-02 22:03:00,1.1558,1.1561,1.1558,1.15595,212300000.0
2007-04-02 22:04:00,1.156,1.156,1.1557,1.1558,233700002.0
2007-04-02 22:05:00,1.1558,1.1558,1.1558,1.1558,76900000.0
2007-04-02 22:06:00,1.1558,1.1558,1.1557,1.1557,200000001.0
2007-04-02 22:07:00,1.1557,1.1558,1.1557,1.1558,92799996.0
2007-04-02 22:08:00,1.1558,1.1558,1.15565,1.15575,53000000.0
2007-04-02 22:09:00,1.1558,1.1558,1.15575,1.15575,19200000.0
2007-04-02 22:10:00,1.15575,1.1558,1.15575,1.1558,21600000.0
2007-04-02 22:11:00,1.1558,1.1558,1.1558,1.1558,10400000.0
2007-04-02 22:12:00,1.1558,1.1558,1.1558,1.1558,18400000.0
2007-04-02 22:13:00,1.1558,1.1558,1.1558,1.1558,8000000.0
2007-04-02 22:14:00,1.15562,1.15562,1.15553,1.15553,239199997.0
2007-04-02 22:15:00,1.1557,1.1558,1.15565,1.1558,73400000.0
2007-04-02 22:16:00,1.15575,1.1558,1.15575,1.1558,30800000.0
2007-04-02 22:17:00,1.1558,1.1558,1.1558,1.1558,80700001.0
2007-04-02 22:18:00,1.1558,1.1558,1.1557,1.1557,273199999.0
2007-04-02 22:19:00,1.1558,1.1558,1.1557,1.1557,52100002.0
2007-04-02 22:20:00,1.1558,1.1558,1.1557,1.1558,49200001.0
2007-04-02 22:21:00,1.1558,1.1558,1.1557,1.1557,43900000.0
2007-04-02 22:22:00,1.1557,1.1558,1.1556,1.1558,243099999.0
2007-04-02 22:23:00,1.1558,1.1558,1.1558,1.1558,8500000.0
2007-04-02 22:24:00,1.1558,1.156,1.1558,1.156,141299998.0
2007-04-02 22:25:00,1.156,1.1561,1.1558,1.1561,95800000.0
2007-04-02 22:26:00,1.1561,1.1561,1.1557,1.1559,200999999.0
2007-04-02 22:27:00,1.1557,1.1557,1.15549,1.15553,101000000.0
2007-04-02 22:28:00,1.15558,1.15575,1.15553,1.15553,66000000.0
2007-04-02 22:29:00,1.1561,1.1561,1.1559,1.1559,12400000.0
2007-04-02 22:30:00,1.156,1.156,1.1558,1.1558,10100000.0
2007-04-02 22:31:00,1.1558,1.1558,1.1557,1.1557,65400000.0
2007-04-02 22:32:00,1.1557,1.1557,1.1557,1.1557,27200000.0
2007-04-02 22:33:00,1.1557,1.1557,1.1556,1.1557,102100000.0
2007-04-02 22:34:00,1.1556,1.1556,1.1556,1.1556,36700001.0
2007-04-02 22:35:00,1.15515,1.15538,1.15515,1.15533,56000000.0
2007-04-02 22:36:00,1.1556,1.1557,1.1556,1.1557,100499999.0
2007-04-02 22:37:00,1.1557,1.1557,1.1557,1.1557,800000.0
2007-04-02 22:38:00,1.1556,1.1556,1.1556,1.1556,40600001.0
2007-04-02 22:39:00,1.15554,1.15566,1.15554,1.15555,47300000.0
2007-04-02 22:40:00,1.1557,1.1557,1.1556,1.1556,71700000.0
2007-04-02 22:41:00,1.1556,1.1557,1.1556,1.1557,122900000.0
2007-04-02 22:42:00,1.1557,1.1559,1.1556,1.1557,153699999.0
2007-04-02 22:43:00,1.1556,1.1558,1.1556,1.1558,93800001.0
2007-04-02 22:44:00,1.1558,1.156,1.1556,1.156,147100000.0
2007-04-02 22:45:00,1.15576,1.15576,1.15556,1.15573,50400000.0
2007-04-02 22:46:00,1.1561,1.1561,1.156,1.1561,104800000.0
2007-04-02 22:47:00,1.1561,1.1562,1.1561,1.1562,137500001.0
2007-04-02 22:48:00,1.1562,1.1562,1.1562,1.1562,74100000.0
2007-04-02 22:49:00,1.1563,1.1563,1.156,1.156,404900000.0
2007-04-02 22:50:00,1.156,1.1562,1.156,1.1561,251200002.0
2007-04-02 22:51:00,1.1561,1.1561,1.1561,1.1561,37600000.0
2007-04-02 22:52:00,1.1561,1.1561,1.1559,1.1559,167100005.0
2007-04-02 22:53:00,1.1559,1.1559,1.1559,1.1559,37400002.0
2007-04-02 22:54:00,1.15572,1.1558,1.1557,1.1558,46400000.0
2007-04-02 22:55:00,1.156,1.156,1.156,1.156,60400000.0
2007-04-02 22:56:00,1.156,1.1561,1.156,1.1561,193200001.0
2007-04-02 22:57:00,1.1561,1.1562,1.1561,1.1562,139300001.0
2007-04-02 22:58:00,1.1562,1.1562,1.1561,1.1562,200700002.0
2007-04-02 22:59:00,1.1562,1.1562,1.1562,1.1562,96100000.0
2007-04-02 23:00:00,1.1561,1.1561,1.1561,1.1561,28500000.0
2007-04-02 23:01:00,1.15586,1.15596,1.15574,1.1559,42400000.0
2007-04-02 23:02:00,1.1562,1.1562,1.156,1.1562,52600001.0
2007-04-02 23:03:00,1.1562,1.1562,1.1562,1.1562,13500000.0
2007-04-02 23:04:00,1.15591,1.15594,1.15575,1.15575,98600000.0
2007-04-02 23:05:00,1.15588,1.15598,1.15585,1.1559,88299999.0
2007-04-02 23:06:00,1.15597,1.156,1.15597,1.156,21999999.0
2007-04-02 23:07:00,1.1563,1.1565,1.1562,1.1563,82000000.0
2007-04-02 23:08:00,1.1563,1.1565,1.1563,1.1565,12800000.0
2007-04-02 23:09:00,1.1565,1.1565,1.1564,1.1564,76400000.0
2007-04-02 23:10:00,1.1565,1.1565,1.1564,1.1565,84900000.0
2007-04-02 23:11:00,1.1565,1.1565,1.1565,1.1565,12700000.0
2007-04-02 23:12:00,1.1565,1.1565,1.1565,1.1565,8000000.0
2007-04-02 23:13:00,1.1567,1.1567,1.1567,1.1567,32000000.0
2007-04-02 23:14:00,1.1567,1.1567,1.1565,1.1567,173100001.0
2007-04-02 23:15:00,1.1567,1.1568,1.1567,1.1567,70100000.0
2007-04-02 23:16:00,1.1567,1.1567,1.1566,1.1567,58800000.0
2007-04-02 23:17:00,1.1566,1.1568,1.1566,1.1566,67399999.0
2007-04-02 23:18:00,1.1565,1.1566,1.1565,1.1566,8800000.0
2007-04-02 23:19:00,1.15632,1.15632,1.15631,1.15631,20800000.0
2007-04-02 23:20:00,1.1564,1.1566,1.1561,1.1565,11300000.0
2007-04-02 23:21:00,1.1565,1.1565,1.1565,1.1565,54900001.0
2007-04-02 23:22:00,1.1565,1.1565,1.1565,1.1565,16700001.0
2007-04-02 23:23:00,1.1565,1.1565,1.1565,1.1565,27300000.0
2007-04-02 23:24:00,1.1565,1.1565,1.1564,1.1565,144500001.0
2007-04-02 23:25:00,1.1565,1.1565,1.1565,1.1565,30200001.0
2007-04-02 23:26:00,1.15606,1.15617,1.15605,1.1561,110200000.0
2007-04-02 23:27:00,1.1564,1.1565,1.1564,1.1565,83600000.0
2007-04-02 23:28:00,1.1565,1.1565,1.1565,1.1565,27800001.0
2007-04-02 23:29:00,1.1566,1.1566,1.1566,1.1566,36500000.0
2007-04-02 23:30:00,1.1566,1.1566,1.1565,1.1565,98399998.0
2007-04-02 23:31:00,1.1565,1.1566,1.1565,1.1566,71700000.0
2007-04-02 23:32:00,1.1566,1.1566,1.1565,1.1565,59600002.0
2007-04-02 23:33:00,1.1564,1.1564,1.15625,1.15625,106700000.0
2007-04-02 23:34:00,1.15645,1.15645,1.15638,1.15643,63800000.0
2007-04-02 23:35:00,1.1566,1.1566,1.1565,1.1566,33400000.0
2007-04-02 23:36:00,1.15638,1.15638,1.15621,1.15623,63200000.0
2007-04-02 23:37:00,1.1566,1.1567,1.1565,1.1567,91500000.0
2007-04-02 23:38:00,1.1567,1.1567,1.1567,1.1567,8000000.0
2007-04-02 23:39:00,1.15641,1.15641,1.15634,1.15634,40800000.0
2007-04-02 23:40:00,1.1567,1.1567,1.1566,1.1566,53399999.0
2007-04-02 23:41:00,1.1567,1.1567,1.1565,1.1566,148200002.0
2007-04-02 23:42:00,1.1566,1.1566,1.15655,1.15655,158000000.0
2007-04-02 23:43:00,1.1565,1.1566,1.1565,1.1566,116000002.0
2007-04-02 23:44:00,1.1566,1.1566,1.1565,1.1566,269600004.0
2007-04-02 23:45:00,1.1566,1.1566,1.1565,1.1566,84300000.0
2007-04-02 23:46:00,1.1566,1.1567,1.1566,1.1566,73900000.0
2007-04-02 23:47:00,1.1567,1.1567,1.1567,1.1567,8000000.0
2007-04-02 23:48:00,1.1562,1.15645,1.15612,1.15645,136699999.0
2007-04-02 23:49:00,1.1564,1.15643,1.15638,1.1564,129699996.0
2007-04-02 23:50:00,1.1567,1.1567,1.1567,1.1567,17600000.0
2007-04-02 23:51:00,1.15647,1.15657,1.15644,1.15646,100800000.0
2007-04-02 23:52:00,1.1567,1.1567,1.1567,1.1567,10800000.0
2007-04-02 23:53:00,1.1567,1.1567,1.1567,1.1567,42100000.0
2007-04-02 23:54:00,1.1567,1.1567,1.1567,1.1567,24800000.0
2007-04-02 23:55:00,1.15644,1.15655,1.1564,1.15645,172700002.0
2007-04-02 23:56:00,1.1567,1.1567,1.1567,1.1567,18400000.0
2007-04-02 23:57:00,1.15645,1.15655,1.15644,1.15645,47200000.0
2007-04-02 23:58:00,1.15648,1.15648,1.15643,1.15643,4800000.0
2007-04-02 23:59:00,1.1566,1.1566,1.1566,1.1566,25500000.0
2007-04-03 00:00:00,1.1563,1.1563,1.15609,1.15619,48000000.0
2007-04-03 00:01:00,1.1566,1.1566,1.1565,1.1565,24600000.0
2007-04-03 00:02:00,1.1565,1.1565,1.1565,1.1565,23800000.0
2007-04-03 00:03:00,1.15633,1.15638,1.15629,1.15632,48000000.0
2007-04-03 00:04:00,1.1565,1.1565,1.1565,1.1565,8000000.0
2007-04-03 00:05:00,1.15626,1.15626,1.15597,1.15623,47200000.0
2007-04-03 00:06:00,1.15655,1.15655,1.15655,1.15655,6400000.0
2007-04-03 00:07:00,1.15629,1.15637,1.15613,1.15637,125699997.0
2007-04-03 00:08:00,1.15627,1.15641,1.15627,1.15638,73899998.0
2007-04-03 00:09:00,1.15633,1.15633,1.15627,1.15627,36699998.0
2007-04-03 00:10:00,1.15624,1.15631,1.15614,1.15615,73999999.0
2007-04-03 00:11:00,1.15631,1.15631,1.15612,1.15612,47299999.0
2007-04-03 00:12:00,1.15655,1.15665,1.15655,1.15665,22400000.0
2007-04-03 00:13:00,1.15642,1.15645,1.15624,1.15629,64399999.0
2007-04-03 00:14:00,1.15622,1.15655,1.15621,1.1564,78400000.0
2007-04-03 00:15:00,1.1566,1.15665,1.1566,1.15665,37500000.0
2007-04-03 00:16:00,1.15665,1.15665,1.15665,1.15665,1600000.0
2007-04-03 00:17:00,1.15665,1.15665,1.15665,1.15665,6400000.0
2007-04-03 00:18:00,1.15665,1.15665,1.1566,1.1566,21800000.0
2007-04-03 00:19:00,1.15636,1.15648,1.15619,1.15619,77400000.0
2007-04-03 00:20:00,1.15636,1.15646,1.15636,1.15642,70900001.0
2007-04-03 00:21:00,1.15638,1.15645,1.15635,1.15645,17100000.0
2007-04-03 00:22:00,1.1564,1.15647,1.15638,1.15638,29400001.0
2007-04-03 00:23:00,1.15648,1.15663,1.15645,1.15663,113499999.0
2007-04-03 00:24:00,1.15641,1.15643,1.15621,1.15621,88400003.0
2007-04-03 00:25:00,1.15665,1.1567,1.15665,1.1567,68300000.0
2007-04-03 00:26:00,1.15665,1.15665,1.1564,1.15655,92400000.0
2007-04-03 00:27:00,1.1564,1.1566,1.1563,1.1566,86000002.0
2007-04-03 00:28:00,1.15665,1.1567,1.1566,1.1567,31400001.0
2007-04-03 00:29:00,1.15652,1.15656,1.15642,1.15642,121900001.0
2007-04-03 00:30:00,1.1567,1.1567,1.1567,1.1567,3200000.0
2007-04-03 00:31:00,1.1566,1.1566,1.1566,1.1566,85600000.0
2007-04-03 00:32:00,1.15655,1.1566,1.15655,1.1566,213600001.0
2007-04-03 00:33:00,1.1566,1.1566,1.15655,1.1566,167300000.0
2007-04-03 00:34:00,1.1566,1.1566,1.1566,1.1566,140800000.0
2007-04-03 00:35:00,1.1566,1.1566,1.15655,1.15655,101800000.0
2007-04-03 00:36:00,1.1566,1.1566,1.1565,1.1565,36600000.0
2007-04-03 00:37:00,1.1564,1.1564,1.15635,1.15635,38300000.0
2007-04-03 00:38:00,1.15635,1.15635,1.15635,1.15635,6400000.0
2007-04-03 00:39:00,1.15635,1.15635,1.15635,1.15635,9600000.0
2007-04-03 00:40:00,1.15605,1.15627,1.15605,1.15627,24700000.0
2007-04-03 00:41:00,1.15618,1.15631,1.15617,1.15631,11200000.0
2007-04-03 00:42:00,1.15628,1.15631,1.15621,1.15622,37500000.0
2007-04-03 00:43:00,1.15612,1.15625,1.1561,1.15625,46200000.0
2007-04-03 00:44:00,1.15618,1.1562,1.15618,1.1562,24700000.0
2007-04-03 00:45:00,1.15616,1.15621,1.15596,1.15596,14400000.0
2007-04-03 00:46:00,1.15613,1.15613,1.15595,1.15595,26300000.0
2007-04-03 00:47:00,1.1562,1.1562,1.1562,1.1562,3200000.0
2007-04-03 00:48:00,1.15617,1.15617,1.15608,1.15612,12000000.0
2007-04-03 00:49:00,1.15616,1.15618,1.15611,1.15611,25500000.0
2007-04-03 00:50:00,1.1562,1.15623,1.1562,1.15623,10400000.0
2007-04-03 00:51:00,1.15618,1.1562,1.15618,1.1562,18300000.0
2007-04-03 00:52:00,1.15613,1.15619,1.15613,1.15613,18400000.0
2007-04-03 00:53:00,1.15609,1.15618,1.15609,1.15612,20800000.0
2007-04-03 00:54:00,1.15623,1.15634,1.15623,1.1563,71000000.0
2007-04-03 00:55:00,1.15635,1.15635,1.15635,1.15635,6400000.0
2007-04-03 00:56:00,1.15635,1.15635,1.15635,1.15635,3200000.0
2007-04-03 00:57:00,1.15609,1.15622,1.15608,1.15609,125800000.0
2007-04-03 00:58:00,1.15615,1.1562,1.15615,1.1562,28700000.0
2007-04-03 00:59:00,1.15635,1.15635,1.15635,1.15635,6400000.0
2007-04-03 01:00:00,1.15635,1.15635,1.1563,1.1563,34300000.0
2007-04-03 01:01:00,1.1563,1.15635,1.1563,1.15635,33900000.0
2007-04-03 01:02:00,1.15635,1.15635,1.1563,1.15635,46600000.0
2007-04-03 01:03:00,1.15608,1.15613,1.15602,1.15602,58599999.0
2007-04-03 01:04:00,1.15608,1.15608,1.15577,1.15578,299599999.0
2007-04-03 01:05:00,1.15608,1.15621,1.15597,1.15612,313299993.0
2007-04-03 01:06:00,1.15635,1.15635,1.1562,1.1562,62500000.0
2007-04-03 01:07:00,1.15615,1.15615,1.15615,1.15615,3200000.0
2007-04-03 01:08:00,1.15608,1.15608,1.15581,1.15597,113499998.0
2007-04-03 01:09:00,1.15603,1.15603,1.1558,1.15602,73299999.0
2007-04-03 01:10:00,1.1562,1.1563,1.1562,1.1563,84500001.0
2007-04-03 01:11:00,1.15581,1.15603,1.15581,1.15603,92400000.0
2007-04-03 01:12:00,1.15605,1.15605,1.15587,1.15605,88300000.0
2007-04-03 01:13:00,1.1564,1.1564,1.15635,1.15635,32000000.0
2007-04-03 01:14:00,1.15601,1.15618,1.15599,1.15618,64000000.0
2007-04-03 01:15:00,1.15622,1.15626,1.15622,1.15623,39200000.0
2007-04-03 01:16:00,1.1563,1.1563,1.1562,1.1562,43800002.0
2007-04-03 01:17:00,1.1562,1.1562,1.15615,1.15615,82700000.0
2007-04-03 01:18:00,1.1562,1.1562,1.1561,1.15615,29500001.0
2007-04-03 01:19:00,1.15597,1.15605,1.15582,1.15605,46400000.0
2007-04-03 01:20:00,1.1562,1.1563,1.15615,1.15625,117800000.0
2007-04-03 01:21:00,1.15625,1.15625,1.15625,1.15625,6400000.0
2007-04-03 01:22:00,1.15625,1.15625,1.15625,1.15625,9600000.0
2007-04-03 01:23:00,1.15586,1.15607,1.15582,1.15607,288100003.0
2007-04-03 01:24:00,1.156,1.156,1.156,1.156,62200000.0
2007-04-03 01:25:00,1.15625,1.15625,1.1562,1.1562,7200000.0
2007-04-03 01:26:00,1.15615,1.15615,1.1559,1.1559,226200003.0
2007-04-03 01:27:00,1.15569,1.15578,1.15557,1.15568,63400001.0
2007-04-03 01:28:00,1.1559,1.1559,1.15575,1.15575,82100000.0
2007-04-03 01:29:00,1.15575,1.15575,1.15575,1.15575,12800000.0
2007-04-03 01:30:00,1.1553,1.15549,1.15517,1.15549,119000005.0
2007-04-03 01:31:00,1.1558,1.1558,1.1558,1.1558,400000.0
2007-04-03 01:32:00,1.1558,1.156,1.1558,1.1559,44400000.0
2007-04-03 01:33:00,1.1558,1.156,1.1558,1.15595,227900000.0
2007-04-03 01:34:00,1.15595,1.156,1.15595,1.156,201500000.0
2007-04-03 01:35:00,1.156,1.15605,1.156,1.15605,113000006.0
2007-04-03 01:36:00,1.15605,1.15605,1.156,1.15605,39900000.0
2007-04-03 01:37:00,1.15605,1.15605,1.15605,1.15605,14200000.0
2007-04-03 01:38:00,1.15605,1.15605,1.156,1.156,67800003.0
2007-04-03 01:39:00,1.15605,1.15605,1.156,1.156,56600001.0
2007-04-03 01:40:00,1.156,1.156,1.156,1.156,102700000.0
2007-04-03 01:41:00,1.156,1.156,1.15595,1.156,46400000.0
2007-04-03 01:42:00,1.156,1.156,1.15595,1.15595,50500000.0
2007-04-03 01:43:00,1.15595,1.156,1.1559,1.156,113999996.0
2007-04-03 01:44:00,1.156,1.156,1.15595,1.15595,72000000.0
2007-04-03 01:45:00,1.15595,1.156,1.15595,1.156,40000000.0
2007-04-03 01:46:00,1.156,1.156,1.156,1.156,16000000.0
2007-04-03 01:47:00,1.156,1.156,1.1559,1.1559,76500000.0
2007-04-03 01:48:00,1.1559,1.15595,1.15585,1.1559,74400000.0
2007-04-03 01:49:00,1.1559,1.1559,1.15585,1.15585,173700001.0
2007-04-03 01:50:00,1.15585,1.1559,1.15585,1.1559,49200000.0
2007-04-03 01:51:00,1.15585,1.1559,1.1555,1.1556,431399995.0
2007-04-03 01:52:00,1.1555,1.1556,1.1555,1.1556,239800002.0
2007-04-03 01:53:00,1.1556,1.1557,1.15555,1.1557,97900000.0
2007-04-03 01:54:00,1.1557,1.1557,1.1556,1.1556,142900000.0
2007-04-03 01:55:00,1.1556,1.1556,1.15555,1.1556,253700000.0
2007-04-03 01:56:00,1.1556,1.1556,1.15555,1.1556,187400000.0
2007-04-03 01:57:00,1.1556,1.1556,1.1556,1.1556,70500000.0
2007-04-03 01:58:00,1.1556,1.1556,1.15555,1.1556,208000002.0
2007-04-03 01:59:00,1.1556,1.1556,1.15555,1.1556,55300000.0
2007-04-03 02:00:00,1.15555,1.1556,1.15535,1.15555,215200000.0
2007-04-03 02:01:00,1.15555,1.1556,1.15555,1.1556,83200000.0
2007-04-03 02:02:00,1.15555,1.1557,1.15555,1.15555,107100000.0
2007-04-03 02:03:00,1.1556,1.1556,1.1556,1.1556,5400000.0
2007-04-03 02:04:00,1.1556,1.1556,1.1556,1.1556,63900000.0
2007-04-03 02:05:00,1.1556,1.1556,1.1556,1.1556,24000000.0
2007-04-03 02:06:00,1.15524,1.15532,1.15518,1.15521,44800000.0
2007-04-03 02:07:00,1.1555,1.1555,1.1555,1.1555,63699999.0
2007-04-03 02:08:00,1.1555,1.1555,1.1555,1.1555,15100000.0
2007-04-03 02:09:00,1.1553,1.1553,1.15525,1.15525,180599999.0
2007-04-03 02:10:00,1.15525,1.1553,1.15525,1.15525,228599998.0
2007-04-03 02:11:00,1.15502,1.15518,1.15496,1.15496,49600000.0
2007-04-03 02:12:00,1.1553,1.1554,1.1553,1.1553,72700000.0
2007-04-03 02:13:00,1.1555,1.1558,1.1555,1.1558,108200000.0
2007-04-03 02:14:00,1.1558,1.1558,1.1558,1.1558,115800005.0
2007-04-03 02:15:00,1.1558,1.1558,1.1558,1.1558,42100001.0
2007-04-03 02:16:00,1.1561,1.1561,1.1556,1.1558,577400002.0
2007-04-03 02:17:00,1.1558,1.1561,1.1558,1.1558,317600000.0
2007-04-03 02:18:00,1.1558,1.1558,1.1558,1.1558,23900000.0
2007-04-03 02:19:00,1.1558,1.1559,1.1558,1.1559,23900000.0
2007-04-03 02:20:00,1.15542,1.15582,1.15542,1.15582,119700000.0
2007-04-03 02:21:00,1.1558,1.1558,1.1554,1.1558,214700003.0
2007-04-03 02:22:00,1.1558,1.1558,1.15575,1.15575,61000000.0
2007-04-03 02:23:00,1.15555,1.15576,1.15551,1.15572,39200000.0
2007-04-03 02:24:00,1.15572,1.15573,1.15559,1.15573,59900000.0
2007-04-03 02:25:00,1.1558,1.1558,1.1557,1.1558,117600002.0
2007-04-03 02:26:00,1.1558,1.1558,1.1556,1.1558,55800000.0
2007-04-03 02:27:00,1.1558,1.1562,1.15575,1.1562,240600002.0
2007-04-03 02:28:00,1.1562,1.1562,1.1559,1.1559,157499998.0
2007-04-03 02:29:00,1.1559,1.1559,1.15585,1.15585,23200000.0
2007-04-03 02:30:00,1.15562,1.15577,1.15543,1.15577,79200002.0
2007-04-03 02:31:00,1.15577,1.15578,1.1557,1.15578,48100000.0
2007-04-03 02:32:00,1.1559,1.1559,1.1559,1.1559,6400000.0
2007-04-03 02:33:00,1.1562,1.1562,1.1562,1.1562,4800000.0
2007-04-03 02:34:00,1.1562,1.1562,1.15585,1.1562,107100002.0
2007-04-03 02:35:00,1.15625,1.15625,1.15625,1.15625,6400000.0
2007-04-03 02:36:00,1.15625,1.1564,1.15625,1.1564,261100001.0
2007-04-03 02:37:00,1.1564,1.15675,1.1564,1.15645,170900000.0
2007-04-03 02:38:00,1.15622,1.15625,1.15593,1.15625,41600000.0
2007-04-03 02:39:00,1.1565,1.1565,1.1565,1.1565,41600000.0
2007-04-03 02:40:00,1.15616,1.15638,1.15608,1.15638,130900000.0
2007-04-03 02:41:00,1.1565,1.1565,1.1565,1.1565,4000000.0
2007-04-03 02:42:00,1.15655,1.15655,1.15655,1.15655,4800000.0
2007-04-03 02:43:00,1.15625,1.15639,1.15625,1.15632,18400000.0
2007-04-03 02:44:00,1.15627,1.15635,1.15625,1.1563,41600000.0
2007-04-03 02:45:00,1.1566,1.1567,1.1565,1.1567,67200000.0
2007-04-03 02:46:00,1.1567,1.1567,1.1565,1.1565,76600000.0
2007-04-03 02:47:00,1.15655,1.1567,1.1565,1.15665,90900000.0
2007-04-03 02:48:00,1.1566,1.1567,1.1566,1.1567,83500000.0
2007-04-03 02:49:00,1.15665,1.15665,1.15665,1.15665,3200000.0
2007-04-03 02:50:00,1.15641,1.15645,1.15636,1.15636,48800000.0
2007-04-03 02:51:00,1.15665,1.15665,1.1565,1.1565,27200000.0
2007-04-03 02:52:00,1.15655,1.15655,1.1565,1.15655,34400000.0
2007-04-03 02:53:00,1.1565,1.1567,1.1565,1.1566,134800000.0
2007-04-03 02:54:00,1.1567,1.15695,1.15645,1.15665,517400000.0
2007-04-03 02:55:00,1.1567,1.1568,1.15645,1.15645,161600000.0
2007-04-03 02:56:00,1.15645,1.1566,1.15645,1.1566,62200000.0
2007-04-03 02:57:00,1.1566,1.1566,1.1566,1.1566,8800000.0
2007-04-03 02:58:00,1.15623,1.1563,1.1562,1.1563,45600000.0
2007-04-03 02:59:00,1.1566,1.15665,1.1566,1.15665,6100000.0
2007-04-03 03:00:00,1.1566,1.1566,1.15655,1.15655,33600000.0
2007-04-03 03:01:00,1.1566,1.1566,1.1566,1.1566,45300000.0
2007-04-03 03:02:00,1.1566,1.1569,1.1566,1.1569,114900000.0
2007-04-03 03:03:00,1.1569,1.157,1.1566,1.15675,232300002.0
2007-04-03 03:04:00,1.15675,1.1568,1.15675,1.1568,52800000.0
2007-04-03 03:05:00,1.1568,1.1568,1.15655,1.1566,129100000.0
2007-04-03 03:06:00,1.1563,1.15655,1.1563,1.15642,11200000.0
2007-04-03 03:07:00,1.15635,1.15652,1.15625,1.15652,13000000.0
2007-04-03 03:08:00,1.1566,1.1566,1.15655,1.15655,3200000.0
2007-04-03 03:09:00,1.15665,1.15665,1.15665,1.15665,3200000.0
2007-04-03 03:10:00,1.1566,1.1566,1.1566,1.1566,800000.0
2007-04-03 03:11:00,1.1566,1.1566,1.1565,1.15655,23200000.0
2007-04-03 03:12:00,1.1566,1.1566,1.1566,1.1566,1600000.0
2007-04-03 03:13:00,1.15655,1.1566,1.15655,1.1566,4000000.0
2007-04-03 03:14:00,1.15655,1.15665,1.15655,1.15665,8800000.0
2007-04-03 03:15:00,1.1566,1.1566,1.15655,1.15655,9600000.0
2007-04-03 03:16:00,1.1565,1.15665,1.1565,1.15665,27899999.0
2007-04-03 03:17:00,1.15665,1.15665,1.15665,1.15665,1600000.0
2007-04-03 03:18:00,1.15665,1.15665,1.15665,1.15665,11200000.0
2007-04-03 03:19:00,1.15665,1.15665,1.15665,1.15665,12800000.0
2007-04-03 03:20:00,1.15665,1.15665,1.15655,1.15655,39500000.0
2007-04-03 03:21:00,1.15625,1.15635,1.15625,1.15633,80100000.0
2007-04-03 03:22:00,1.15634,1.15639,1.15625,1.15625,62500000.0
2007-04-03 03:23:00,1.15648,1.1566,1.15646,1.1566,37800000.0
2007-04-03 03:24:00,1.15655,1.15655,1.1565,1.1565,21600000.0
2007-04-03 03:25:00,1.15616,1.15635,1.15616,1.15623,51500000.0
2007-04-03 03:26:00,1.15607,1.15626,1.15607,1.15618,74000001.0
2007-04-03 03:27:00,1.1565,1.1565,1.15645,1.15645,4000000.0
2007-04-03 03:28:00,1.15645,1.15645,1.1564,1.1564,20700000.0
2007-04-03 03:29:00,1.1562,1.15629,1.15606,1.1562,48000000.0
2007-04-03 03:30:00,1.1564,1.1564,1.1564,1.1564,43000001.0
2007-04-03 03:31:00,1.15613,1.1562,1.1561,1.1562,49600000.0
2007-04-03 03:32:00,1.15645,1.15645,1.15645,1.15645,3200000.0
2007-04-03 03:33:00,1.15624,1.15638,1.15615,1.15615,48000000.0
2007-04-03 03:34:00,1.15655,1.15655,1.15645,1.15645,21600000.0
2007-04-03 03:35:00,1.15628,1.15628,1.15613,1.15615,62799998.0
2007-04-03 03:36:00,1.15621,1.15626,1.15615,1.15626,26000000.0
2007-04-03 03:37:00,1.15625,1.15625,1.1561,1.1562,27900000.0
2007-04-03 03:38:00,1.1562,1.15622,1.15615,1.15621,106999998.0
2007-04-03 03:39:00,1.15645,1.1565,1.15645,1.1565,8000000.0
2007-04-03 03:40:00,1.1565,1.1565,1.1565,1.1565,14400000.0
2007-04-03 03:41:00,1.1565,1.1565,1.15645,1.15645,8000000.0
2007-04-03 03:42:00,1.1563,1.1563,1.15607,1.15611,17600000.0
2007-04-03 03:43:00,1.15632,1.15632,1.15619,1.1563,24000000.0
2007-04-03 03:44:00,1.15621,1.15621,1.15619,1.15619,5600000.0
2007-04-03 03:45:00,1.15613,1.15615,1.15607,1.15612,145000000.0
2007-04-03 03:46:00,1.15645,1.15645,1.15645,1.15645,9600000.0
2007-04-03 03:47:00,1.15645,1.15647,1.15609,1.15609,96900002.0
2007-04-03 03:48:00,1.15618,1.1563,1.15613,1.1563,78500001.0
2007-04-03 03:49:00,1.15618,1.15618,1.15618,1.15618,800000.0
2007-04-03 03:50:00,1.15631,1.15637,1.15621,1.15632,94600001.0
2007-04-03 03:51:00,1.15615,1.15623,1.15607,1.15623,56300001.0
2007-04-03 03:52:00,1.15645,1.15645,1.15635,1.1564,20200000.0
2007-04-03 03:53:00,1.15635,1.15635,1.15635,1.15635,3200000.0
2007-04-03 03:54:00,1.15605,1.1561,1.15595,1.15606,33600000.0
2007-04-03 03:55:00,1.15608,1.15617,1.15607,1.15607,56500002.0
2007-04-03 03:56:00,1.15607,1.15615,1.15607,1.1561,55400002.0
2007-04-03 03:57:00,1.15635,1.15635,1.1563,1.1563,20700000.0
2007-04-03 03:58:00,1.15614,1.15622,1.1561,1.15622,8000000.0
2007-04-03 03:59:00,1.15605,1.15605,1.15605,1.15605,800000.0
2007-04-03 04:00:00,1.15611,1.15631,1.15611,1.15626,4000000.0
2007-04-03 04:01:00,1.15608,1.15618,1.15592,1.1561,8100000.0
2007-04-03 04:02:00,1.156,1.15629,1.15594,1.15594,23300000.0
2007-04-03 04:03:00,1.1563,1.1563,1.1563,1.1563,24300000.0
2007-04-03 04:04:00,1.1562,1.1562,1.15545,1.1555,211599999.0
2007-04-03 04:05:00,1.15545,1.1555,1.1552,1.1553,269600001.0
2007-04-03 04:06:00,1.15545,1.1555,1.15525,1.1554,127000000.0
2007-04-03 04:07:00,1.1554,1.1554,1.15535,1.1554,132299999.0
2007-04-03 04:08:00,1.1554,1.1554,1.1551,1.1551,149700000.0
2007-04-03 04:09:00,1.15505,1.15525,1.15505,1.1552,194499999.0
2007-04-03 04:10:00,1.1552,1.15525,1.1551,1.1552,81099998.0
2007-04-03 04:11:00,1.1552,1.1553,1.1552,1.1553,152399998.0
2007-04-03 04:12:00,1.15535,1.1554,1.15535,1.1554,19200000.0
2007-04-03 04:13:00,1.1554,1.1554,1.15535,1.1554,92000000.0
2007-04-03 04:14:00,1.15535,1.1554,1.15535,1.1554,52800000.0
2007-04-03 04:15:00,1.15513,1.15522,1.15494,1.15494,13600000.0
2007-04-03 04:16:00,1.1554,1.1554,1.15535,1.1554,57600000.0
2007-04-03 04:17:00,1.15513,1.15518,1.15492,1.15517,57200000.0
2007-04-03 04:18:00,1.15507,1.15526,1.15507,1.1552,14800000.0
2007-04-03 04:19:00,1.15508,1.15521,1.15503,1.15514,27000000.0
2007-04-03 04:20:00,1.15495,1.15511,1.15494,1.15509,84500000.0
2007-04-03 04:21:00,1.1554,1.1554,1.1554,1.1554,23200000.0
2007-04-03 04:22:00,1.1555,1.1555,1.1555,1.1555,400000.0
2007-04-03 04:23:00,1.1554,1.1554,1.1554,1.1554,20800000.0
2007-04-03 04:24:00,1.1554,1.1557,1.1554,1.1556,100700000.0
2007-04-03 04:25:00,1.15565,1.1557,1.1556,1.1557,71800000.0
2007-04-03 04:26:00,1.1557,1.1558,1.15565,1.15565,94000003.0
2007-04-03 04:27:00,1.15549,1.15564,1.15525,1.15564,44800000.0
2007-04-03 04:28:00,1.15515,1.15543,1.15513,1.15543,20800000.0
2007-04-03 04:29:00,1.1557,1.1557,1.1556,1.1556,20100000.0
2007-04-03 04:30:00,1.1556,1.1556,1.15555,1.15555,48499999.0
2007-04-03 04:31:00,1.1556,1.1556,1.1556,1.1556,17500000.0
2007-04-03 04:32:00,1.15535,1.15547,1.15528,1.15547,24800000.0
2007-04-03 04:33:00,1.1556,1.1556,1.1556,1.1556,13600000.0
2007-04-03 04:34:00,1.1556,1.1556,1.1556,1.1556,17500000.0
2007-04-03 04:35:00,1.1556,1.1556,1.15555,1.15555,55500000.0
2007-04-03 04:36:00,1.1556,1.1557,1.1556,1.1557,24300000.0
2007-04-03 04:37:00,1.15552,1.15552,1.15527,1.15543,106999999.0
2007-04-03 04:38:00,1.1558,1.1558,1.1557,1.1557,30400000.0
2007-04-03 04:39:00,1.15545,1.1555,1.15545,1.1555,5600000.0
2007-04-03 04:40:00,1.1557,1.1557,1.1557,1.1557,10400000.0
2007-04-03 04:41:00,1.1558,1.1558,1.1557,1.1557,31200000.0
2007-04-03 04:42:00,1.15552,1.15556,1.15548,1.15552,46400000.0
2007-04-03 04:43:00,1.1557,1.15585,1.1557,1.1557,41200001.0
2007-04-03 04:44:00,1.15536,1.15551,1.15533,1.15551,11200000.0
2007-04-03 04:45:00,1.15547,1.15547,1.15537,1.15537,1600000.0
2007-04-03 04:46:00,1.1557,1.1557,1.15565,1.15565,52500001.0
2007-04-03 04:47:00,1.1557,1.1557,1.1556,1.1556,36000000.0
2007-04-03 04:48:00,1.1557,1.1557,1.15565,1.1557,27199999.0
2007-04-03 04:49:00,1.1555,1.15552,1.15532,1.15532,135600001.0
2007-04-03 04:50:00,1.15548,1.15558,1.15536,1.15558,67300002.0
2007-04-03 04:51:00,1.1557,1.1557,1.1556,1.1556,9600000.0
2007-04-03 04:52:00,1.1554,1.15546,1.15519,1.15527,43600000.0
2007-04-03 04:53:00,1.15551,1.15551,1.15532,1.15532,21300000.0
2007-04-03 04:54:00,1.15542,1.15551,1.15518,1.15518,79800000.0
2007-04-03 04:55:00,1.1557,1.1557,1.1557,1.1557,28800000.0
2007-04-03 04:56:00,1.1559,1.156,1.1556,1.156,124000000.0
2007-04-03 04:57:00,1.15569,1.15569,1.15554,1.15554,6400000.0
2007-04-03 04:58:00,1.15577,1.15577,1.15555,1.15555,3200000.0
2007-04-03 04:59:00,1.156,1.156,1.156,1.156,9600000.0
2007-04-03 05:00:00,1.15569,1.15569,1.15551,1.15551,32000000.0
2007-04-03 05:01:00,1.156,1.156,1.156,1.156,4800000.0
2007-04-03 05:02:00,1.15559,1.1558,1.15559,1.1558,35700000.0
2007-04-03 05:03:00,1.15588,1.15588,1.15573,1.15577,30600000.0
2007-04-03 05:04:00,1.156,1.156,1.156,1.156,14400000.0
2007-04-03 05:05:00,1.15577,1.15586,1.15563,1.15583,78400000.0
2007-04-03 05:06:00,1.1561,1.1562,1.1561,1.15615,117200000.0
2007-04-03 05:07:00,1.1562,1.1563,1.1562,1.15625,58300000.0
2007-04-03 05:08:00,1.15592,1.15606,1.1558,1.1558,32800000.0
2007-04-03 05:09:00,1.156,1.156,1.15597,1.156,86400000.0
2007-04-03 05:10:00,1.1558,1.15583,1.15575,1.15575,50400000.0
2007-04-03 05:11:00,1.15598,1.15604,1.15598,1.15604,15200000.0
2007-04-03 05:12:00,1.15587,1.15599,1.15587,1.15599,28000000.0
2007-04-03 05:13:00,1.15589,1.15605,1.15586,1.15598,92000000.0
2007-04-03 05:14:00,1.156,1.156,1.15597,1.15597,12000000.0
2007-04-03 05:15:00,1.1562,1.15625,1.1562,1.15625,14300000.0
2007-04-03 05:16:00,1.15597,1.15605,1.15595,1.156,108800000.0
2007-04-03 05:17:00,1.1562,1.1562,1.156,1.156,35100000.0
2007-04-03 05:18:00,1.15595,1.15595,1.1559,1.1559,69900000.0
2007-04-03 05:19:00,1.1559,1.1559,1.1559,1.1559,19600000.0
2007-04-03 05:20:00,1.1559,1.1559,1.1559,1.1559,13400000.0
2007-04-03 05:21:00,1.1559,1.1559,1.1559,1.1559,2600000.0
2007-04-03 05:22:00,1.15547,1.15569,1.15535,1.1555,98399998.0
2007-04-03 05:23:00,1.1559,1.1559,1.1559,1.1559,5200000.0
2007-04-03 05:24:00,1.15592,1.15592,1.15568,1.15578,17000000.0
2007-04-03 05:25:00,1.1559,1.1559,1.1559,1.1559,2900000.0
2007-04-03 05:26:00,1.15553,1.1557,1.15538,1.15554,387800006.0
2007-04-03 05:27:00,1.15552,1.1557,1.15552,1.15553,61600000.0
2007-04-03 05:28:00,1.1558,1.1558,1.1555,1.1555,69299998.0
2007-04-03 05:29:00,1.1555,1.1555,1.1555,1.1555,80399998.0
2007-04-03 05:30:00,1.15555,1.1556,1.1555,1.1556,57599999.0
2007-04-03 05:31:00,1.1556,1.1556,1.1556,1.1556,8000000.0
2007-04-03 05:32:00,1.1556,1.1556,1.15555,1.15555,15200000.0
2007-04-03 05:33:00,1.15517,1.15542,1.15501,1.15501,64700000.0
2007-04-03 05:34:00,1.1556,1.1557,1.1555,1.1555,55799999.0
2007-04-03 05:35:00,1.1556,1.1556,1.1556,1.1556,30400000.0
2007-04-03 05:36:00,1.1556,1.1556,1.1556,1.1556,108300000.0
2007-04-03 05:37:00,1.1554,1.1554,1.1554,1.1554,176700002.0
2007-04-03 05:38:00,1.15545,1.15545,1.15545,1.15545,4800000.0
2007-04-03 05:39:00,1.15519,1.15534,1.1551,1.1553,86100000.0
2007-04-03 05:40:00,1.1551,1.15516,1.1551,1.15516,26200000.0
2007-04-03 05:41:00,1.15535,1.15535,1.15535,1.15535,3200000.0
2007-04-03 05:42:00,1.15535,1.15535,1.1551,1.1551,32100000.0
2007-04-03 05:43:00,1.1551,1.15535,1.15505,1.15535,166599999.0
2007-04-03 05:44:00,1.1554,1.1555,1.15525,1.1553,332399996.0
2007-04-03 05:45:00,1.15525,1.15535,1.15525,1.15535,224799995.0
2007-04-03 05:46:00,1.1554,1.1554,1.1554,1.1554,60600000.0
2007-04-03 05:47:00,1.1554,1.1559,1.1554,1.1559,363199999.0
2007-04-03 05:48:00,1.1559,1.1559,1.15585,1.15585,71400000.0
2007-04-03 05:49:00,1.1558,1.1559,1.1558,1.1559,44699999.0
2007-04-03 05:50:00,1.1559,1.1559,1.1554,1.1556,196300001.0
2007-04-03 05:51:00,1.15546,1.15546,1.15527,1.15527,113300000.0
2007-04-03 05:52:00,1.1558,1.1558,1.1558,1.1558,58000000.0
2007-04-03 05:53:00,1.1558,1.1559,1.1556,1.1557,132400001.0
2007-04-03 05:54:00,1.1559,1.1559,1.1557,1.1557,62300000.0
2007-04-03 05:55:00,1.15526,1.15552,1.15526,1.1553,153000001.0
2007-04-03 05:56:00,1.1555,1.1555,1.1555,1.1555,85300000.0
2007-04-03 05:57:00,1.1555,1.1555,1.15545,1.15545,86000001.0
2007-04-03 05:58:00,1.15545,1.1556,1.15535,1.1556,105099999.0
2007-04-03 05:59:00,1.1556,1.15595,1.1556,1.15595,103600000.0
2007-04-03 06:00:00,1.156,1.1564,1.156,1.1564,217000001.0
2007-04-03 06:01:00,1.1565,1.1565,1.1562,1.1562,163200001.0
2007-04-03 06:02:00,1.1562,1.1562,1.1558,1.1558,129200000.0
2007-04-03 06:03:00,1.1558,1.156,1.1557,1.156,136200000.0
2007-04-03 06:04:00,1.15595,1.1561,1.1559,1.1561,75200000.0
2007-04-03 06:05:00,1.156,1.156,1.1559,1.1559,253300000.0
2007-04-03 06:06:00,1.15595,1.1562,1.15595,1.1561,176300000.0
2007-04-03 06:07:00,1.1561,1.1561,1.1557,1.1557,160400000.0
2007-04-03 06:08:00,1.1557,1.1557,1.1555,1.1557,233899997.0
2007-04-03 06:09:00,1.1557,1.1561,1.1557,1.1561,207000000.0
2007-04-03 06:10:00,1.1561,1.1561,1.1558,1.1558,86400000.0
2007-04-03 06:11:00,1.1558,1.1558,1.1557,1.1557,123000000.0
2007-04-03 06:12:00,1.1557,1.1557,1.1556,1.1556,170499999.0
2007-04-03 06:13:00,1.1556,1.1557,1.1556,1.1557,100700000.0
2007-04-03 06:14:00,1.15528,1.15549,1.15518,1.15549,181200000.0
2007-04-03 06:15:00,1.15577,1.15577,1.15539,1.15539,203000001.0
2007-04-03 06:16:00,1.15557,1.15565,1.15545,1.15545,48800000.0
2007-04-03 06:17:00,1.1557,1.1557,1.1556,1.1557,63200000.0
2007-04-03 06:18:00,1.1557,1.1557,1.1556,1.1557,39200000.0
2007-04-03 06:19:00,1.1556,1.1556,1.1555,1.1556,125400000.0
2007-04-03 06:20:00,1.1555,1.1558,1.1553,1.1558,348599994.0
2007-04-03 06:21:00,1.1557,1.1557,1.1557,1.1557,34299999.0
2007-04-03 06:22:00,1.15536,1.15563,1.15536,1.15563,105300000.0
2007-04-03 06:23:00,1.15544,1.15566,1.15544,1.15564,111900001.0
2007-04-03 06:24:00,1.15565,1.15568,1.15558,1.15563,175300000.0
2007-04-03 06:25:00,1.1558,1.1558,1.1558,1.1558,8800000.0
2007-04-03 06:26:00,1.1558,1.1559,1.1558,1.1559,31100001.0
2007-04-03 06:27:00,1.1559,1.1559,1.1558,1.1559,105300001.0
2007-04-03 06:28:00,1.156,1.156,1.156,1.156,51200000.0
2007-04-03 06:29:00,1.156,1.1563,1.156,1.1561,256800000.0
2007-04-03 06:30:00,1.156,1.1562,1.156,1.1562,70299999.0
2007-04-03 06:31:00,1.1562,1.1562,1.1562,1.1562,67200000.0
2007-04-03 06:32:00,1.1562,1.1562,1.1562,1.1562,37600000.0
2007-04-03 06:33:00,1.15595,1.15604,1.15592,1.15592,38200000.0
2007-04-03 06:34:00,1.1562,1.1563,1.1562,1.1563,40800000.0
2007-04-03 06:35:00,1.1563,1.1564,1.1562,1.1562,282899994.0
2007-04-03 06:36:00,1.1563,1.1564,1.1563,1.1564,87699998.0
2007-04-03 06:37:00,1.1564,1.1564,1.1564,1.1564,105200004.0
2007-04-03 06:38:00,1.1564,1.1565,1.1564,1.1565,274899997.0
2007-04-03 06:39:00,1.1565,1.1565,1.1564,1.1565,150600002.0
2007-04-03 06:40:00,1.1565,1.1565,1.1565,1.1565,53400000.0
2007-04-03 06:41:00,1.15607,1.15622,1.15607,1.1562,94400004.0
2007-04-03 06:42:00,1.15628,1.15628,1.15602,1.15604,41300001.0
2007-04-03 06:43:00,1.1565,1.1565,1.1564,1.1565,102900001.0
2007-04-03 06:44:00,1.1565,1.1565,1.1565,1.1565,18400000.0
2007-04-03 06:45:00,1.1565,1.1565,1.1565,1.1565,9600000.0
2007-04-03 06:46:00,1.15612,1.15621,1.15604,1.15609,209400001.0
2007-04-03 06:47:00,1.1565,1.1565,1.1565,1.1565,19200000.0
2007-04-03 06:48:00,1.1563,1.15633,1.1563,1.1563,76800000.0
2007-04-03 06:49:00,1.1565,1.1565,1.1565,1.1565,31200000.0
2007-04-03 06:50:00,1.1565,1.1565,1.1565,1.1565,25600000.0
2007-04-03 06:51:00,1.15619,1.15635,1.15607,1.15635,368599997.0
2007-04-03 06:52:00,1.15632,1.15632,1.15611,1.15617,29600000.0
2007-04-03 06:53:00,1.1565,1.1565,1.1564,1.1564,48700001.0
2007-04-03 06:54:00,1.1564,1.1564,1.1564,1.1564,32700001.0
2007-04-03 06:55:00,1.1565,1.1565,1.1563,1.1564,100200000.0
2007-04-03 06:56:00,1.1564,1.1565,1.1563,1.1565,98600000.0
2007-04-03 06:57:00,1.15622,1.15627,1.1561,1.15627,60000000.0
2007-04-03 06:58:00,1.1564,1.1564,1.1564,1.1564,39800001.0
2007-04-03 06:59:00,1.1564,1.1564,1.15635,1.1564,79400000.0
2007-04-03 07:00:00,1.1564,1.1564,1.1564,1.1564,32600000.0
2007-04-03 07:01:00,1.1564,1.1564,1.15635,1.1564,202099992.0
2007-04-03 07:02:00,1.1564,1.1564,1.15635,1.1564,235799993.0
2007-04-03 07:03:00,1.1564,1.1564,1.1564,1.1564,231499995.0
2007-04-03 07:04:00,1.1564,1.1564,1.1564,1.1564,213100000.0
2007-04-03 07:05:00,1.1564,1.1564,1.15635,1.15635,212700002.0
2007-04-03 07:06:00,1.1564,1.1564,1.15635,1.15635,197500006.0
2007-04-03 07:07:00,1.15635,1.1565,1.15635,1.1565,170400003.0
2007-04-03 07:08:00,1.1565,1.1565,1.1565,1.1565,4000000.0
2007-04-03 07:09:00,1.1563,1.15634,1.15624,1.15628,41399999.0
2007-04-03 07:10:00,1.15635,1.15638,1.15615,1.15615,40000001.0
2007-04-03 07:11:00,1.15632,1.15634,1.15629,1.15634,28800000.0
2007-04-03 07:12:00,1.15643,1.15643,1.15632,1.15632,14500000.0
2007-04-03 07:13:00,1.15645,1.15645,1.15615,1.15615,76500000.0
2007-04-03 07:14:00,1.1562,1.1562,1.1562,1.1562,15200000.0
2007-04-03 07:15:00,1.1561,1.1562,1.1561,1.1562,18400000.0
2007-04-03 07:16:00,1.1561,1.1563,1.1561,1.1563,48700001.0
2007-04-03 07:17:00,1.1562,1.1562,1.1562,1.1562,57400002.0
2007-04-03 07:18:00,1.1562,1.1562,1.1562,1.1562,28700001.0
2007-04-03 07:19:00,1.1562,1.1563,1.1562,1.1562,167400004.0
2007-04-03 07:20:00,1.15616,1.15616,1.15581,1.15596,81600000.0
2007-04-03 07:21:00,1.1563,1.1563,1.1563,1.1563,4800000.0
2007-04-03 07:22:00,1.1563,1.1563,1.15625,1.1563,16800000.0
2007-04-03 07:23:00,1.1563,1.1564,1.1563,1.1564,21300000.0
2007-04-03 07:24:00,1.1564,1.1564,1.1564,1.1564,3200000.0
2007-04-03 07:25:00,1.1564,1.1564,1.1564,1.1564,8300000.0
2007-04-03 07:26:00,1.15617,1.15626,1.15598,1.15607,199799999.0
2007-04-03 07:27:00,1.1564,1.1564,1.1564,1.1564,8800000.0
2007-04-03 07:28:00,1.1564,1.1564,1.1564,1.1564,3200000.0
2007-04-03 07:29:00,1.1564,1.1564,1.1563,1.1563,20000000.0
2007-04-03 07:30:00,1.1563,1.1563,1.1563,1.1563,4800000.0
2007-04-03 07:31:00,1.1563,1.1563,1.1562,1.1562,115499999.0
2007-04-03 07:32:00,1.1562,1.1562,1.1562,1.1562,80400001.0
2007-04-03 07:33:00,1.1562,1.1563,1.1562,1.1563,145800003.0
2007-04-03 07:34:00,1.1563,1.1563,1.1563,1.1563,4800000.0
2007-04-03 07:35:00,1.1563,1.1563,1.1563,1.1563,7200000.0
2007-04-03 07:36:00,1.15605,1.15612,1.15581,1.1561,70999999.0
2007-04-03 07:37:00,1.1559,1.15602,1.15588,1.15592,55399999.0
2007-04-03 07:38:00,1.1563,1.1563,1.1563,1.1563,36599999.0
2007-04-03 07:39:00,1.1563,1.1563,1.15625,1.15625,124800000.0
2007-04-03 07:40:00,1.1559,1.15605,1.15578,1.15602,42700000.0
2007-04-03 07:41:00,1.15597,1.15627,1.15597,1.15612,43300000.0
2007-04-03 07:42:00,1.1561,1.1561,1.15566,1.15606,88200000.0
2007-04-03 07:43:00,1.1563,1.1563,1.1563,1.1563,18400000.0
2007-04-03 07:44:00,1.15645,1.1565,1.15625,1.1565,120200001.0
2007-04-03 07:45:00,1.1564,1.1564,1.1564,1.1564,4800000.0
2007-04-03 07:46:00,1.1564,1.1564,1.1564,1.1564,6400000.0
2007-04-03 07:47:00,1.1564,1.1565,1.1564,1.1565,25900000.0
2007-04-03 07:48:00,1.1565,1.15665,1.1563,1.15645,836799999.0
2007-04-03 07:49:00,1.15635,1.1564,1.1561,1.1563,225699998.0
2007-04-03 07:50:00,1.1562,1.1562,1.1562,1.1562,17400000.0
2007-04-03 07:51:00,1.1562,1.1562,1.1562,1.1562,19800000.0
2007-04-03 07:52:00,1.1563,1.1563,1.1563,1.1563,16000000.0
2007-04-03 07:53:00,1.1562,1.15625,1.1562,1.1562,27900000.0
2007-04-03 07:54:00,1.1562,1.1562,1.156,1.1561,208000001.0
2007-04-03 07:55:00,1.1561,1.1561,1.1559,1.1559,179299999.0
2007-04-03 07:56:00,1.1557,1.1557,1.15565,1.15565,39200000.0
2007-04-03 07:57:00,1.1559,1.1559,1.1559,1.1559,10600000.0
2007-04-03 07:58:00,1.1559,1.1559,1.1559,1.1559,6500000.0
2007-04-03 07:59:00,1.1559,1.1559,1.15585,1.15585,14600000.0
2007-04-03 08:00:00,1.15557,1.15576,1.15557,1.15569,178500000.0
2007-04-03 08:01:00,1.15573,1.15592,1.15562,1.15592,498300002.0
2007-04-03 08:02:00,1.1559,1.1559,1.1559,1.1559,5700000.0
2007-04-03 08:03:00,1.1559,1.156,1.1559,1.156,2500000.0
2007-04-03 08:04:00,1.156,1.156,1.15585,1.15585,54799999.0
2007-04-03 08:05:00,1.1559,1.1559,1.1559,1.1559,10000000.0
2007-04-03 08:06:00,1.1559,1.1559,1.1559,1.1559,8300000.0
2007-04-03 08:07:00,1.1559,1.156,1.1559,1.156,93300000.0
2007-04-03 08:08:00,1.1561,1.1561,1.1561,1.1561,15200000.0
2007-04-03 08:09:00,1.1562,1.1562,1.1562,1.1562,4800000.0
2007-04-03 08:10:00,1.15579,1.15601,1.15552,1.15569,384400001.0
2007-04-03 08:11:00,1.15564,1.15602,1.15564,1.15573,622800004.0
2007-04-03 08:12:00,1.1562,1.1562,1.15615,1.15615,8800000.0
2007-04-03 08:13:00,1.15597,1.15597,1.15585,1.1559,77600000.0
2007-04-03 08:14:00,1.1562,1.1563,1.1561,1.1563,87300000.0
2007-04-03 08:15:00,1.1563,1.1563,1.1563,1.1563,4000000.0
2007-04-03 08:16:00,1.15602,1.15615,1.15589,1.156,206300000.0
2007-04-03 08:17:00,1.15606,1.1562,1.1559,1.15608,195500000.0
2007-04-03 08:18:00,1.1563,1.1563,1.1563,1.1563,7200000.0
2007-04-03 08:19:00,1.1563,1.1563,1.1563,1.1563,4000000.0
2007-04-03 08:20:00,1.15589,1.15624,1.15589,1.15624,46400000.0
2007-04-03 08:21:00,1.1563,1.1563,1.15625,1.15625,48000000.0
2007-04-03 08:22:00,1.1563,1.1563,1.1563,1.1563,9600000.0
2007-04-03 08:23:00,1.1563,1.1563,1.1563,1.1563,15200000.0
2007-04-03 08:24:00,1.1563,1.1563,1.1563,1.1563,52800000.0
2007-04-03 08:25:00,1.1563,1.1563,1.1563,1.1563,41600000.0
2007-04-03 08:26:00,1.1563,1.1563,1.1563,1.1563,26400000.0
2007-04-03 08:27:00,1.1563,1.1563,1.15615,1.1562,49900000.0
2007-04-03 08:28:00,1.1562,1.1564,1.15615,1.15625,387500002.0
2007-04-03 08:29:00,1.1563,1.1564,1.15625,1.15635,121099999.0
2007-04-03 08:30:00,1.1564,1.1564,1.15635,1.1564,22400000.0
2007-04-03 08:31:00,1.1564,1.1564,1.1561,1.1561,314500003.0
2007-04-03 08:32:00,1.1561,1.1561,1.1559,1.1559,199199997.0
2007-04-03 08:33:00,1.1561,1.1561,1.1559,1.1559,100599999.0
2007-04-03 08:34:00,1.1559,1.1559,1.1557,1.1557,65599999.0
2007-04-03 08:35:00,1.1557,1.1557,1.1557,1.1557,2400000.0
2007-04-03 08:36:00,1.1558,1.1558,1.15575,1.1558,23900000.0
2007-04-03 08:37:00,1.1558,1.1558,1.1553,1.1553,482699999.0
2007-04-03 08:38:00,1.15525,1.1553,1.15505,1.1551,421299998.0
2007-04-03 08:39:00,1.1551,1.1553,1.155,1.1551,577800008.0
2007-04-03 08:40:00,1.15515,1.1552,1.1549,1.1552,573799994.0
2007-04-03 08:41:00,1.1552,1.1554,1.1552,1.1554,61800000.0
2007-04-03 08:42:00,1.1554,1.1554,1.1554,1.1554,2400000.0
2007-04-03 08:43:00,1.1554,1.1554,1.1554,1.1554,2400000.0
2007-04-03 08:44:00,1.1554,1.1555,1.1554,1.1555,85299997.0
2007-04-03 08:45:00,1.1555,1.1555,1.1554,1.1554,182599998.0
2007-04-03 08:46:00,1.1554,1.1554,1.1554,1.1554,785099994.0
2007-04-03 08:47:00,1.1554,1.1554,1.1554,1.1554,92499999.0
2007-04-03 08:48:00,1.1554,1.1554,1.15535,1.15535,391899997.0
2007-04-03 08:49:00,1.1554,1.1554,1.1554,1.1554,91700001.0
2007-04-03 08:50:00,1.1554,1.1554,1.1554,1.1554,179300000.0
2007-04-03 08:51:00,1.1554,1.1554,1.1554,1.1554,66400002.0
2007-04-03 08:52:00,1.1554,1.1554,1.15535,1.15535,95000000.0
2007-04-03 08:53:00,1.1554,1.1555,1.1553,1.1554,203100000.0
2007-04-03 08:54:00,1.1554,1.1554,1.1553,1.1554,116499999.0
2007-04-03 08:55:00,1.1554,1.1555,1.1554,1.1555,153799998.0
2007-04-03 08:56:00,1.1556,1.1557,1.1555,1.1557,198899999.0
2007-04-03 08:57:00,1.1557,1.1557,1.1557,1.1557,130800000.0
2007-04-03 08:58:00,1.1552,1.15542,1.15516,1.15532,32800000.0
2007-04-03 08:59:00,1.1557,1.1557,1.1556,1.1556,170799999.0
2007-04-03 09:00:00,1.1557,1.1557,1.15555,1.1556,522199999.0
2007-04-03 09:01:00,1.1556,1.1556,1.1556,1.1556,147300003.0
2007-04-03 09:02:00,1.1556,1.1556,1.1556,1.1556,5600000.0
2007-04-03 09:03:00,1.1556,1.1556,1.1556,1.1556,4800000.0
2007-04-03 09:04:00,1.1556,1.1556,1.1553,1.1554,246900002.0
2007-04-03 09:05:00,1.1554,1.1554,1.1553,1.1554,82400001.0
2007-04-03 09:06:00,1.15535,1.1555,1.1553,1.1554,297699996.0
2007-04-03 09:07:00,1.1554,1.1555,1.1554,1.1555,83700002.0
2007-04-03 09:08:00,1.1555,1.1556,1.1555,1.1556,60500001.0
2007-04-03 09:09:00,1.1556,1.1556,1.1555,1.1556,26399999.0
2007-04-03 09:10:00,1.1556,1.1556,1.15545,1.1555,104399998.0
2007-04-03 09:11:00,1.1555,1.1555,1.1555,1.1555,19500000.0
2007-04-03 09:12:00,1.1557,1.1558,1.15565,1.15565,158499997.0
2007-04-03 09:13:00,1.1557,1.1558,1.1557,1.1558,31900000.0
2007-04-03 09:14:00,1.1558,1.1558,1.1558,1.1558,5600000.0
2007-04-03 09:15:00,1.15575,1.15585,1.1557,1.1558,273299989.0
2007-04-03 09:16:00,1.1557,1.1558,1.1557,1.1557,146799998.0
2007-04-03 09:17:00,1.1557,1.1557,1.15565,1.15565,16300000.0
2007-04-03 09:18:00,1.1557,1.1557,1.1557,1.1557,35800001.0
2007-04-03 09:19:00,1.1557,1.1558,1.1557,1.1557,39000000.0
2007-04-03 09:20:00,1.1558,1.1558,1.1556,1.1556,77900000.0
2007-04-03 09:21:00,1.1556,1.1556,1.1555,1.1556,71100002.0
2007-04-03 09:22:00,1.1556,1.1556,1.1555,1.1555,74100000.0
2007-04-03 09:23:00,1.1555,1.1555,1.1554,1.1554,139099999.0
2007-04-03 09:24:00,1.1554,1.1554,1.1554,1.1554,192500006.0
2007-04-03 09:25:00,1.1554,1.1554,1.1552,1.15525,115999998.0
2007-04-03 09:26:00,1.1552,1.1552,1.15515,1.1552,102400000.0
2007-04-03 09:27:00,1.1552,1.1552,1.15515,1.15515,11200000.0
2007-04-03 09:28:00,1.1552,1.1552,1.15515,1.15515,12800000.0
2007-04-03 09:29:00,1.15515,1.1552,1.1551,1.1552,44900002.0
2007-04-03 09:30:00,1.1552,1.1552,1.15515,1.15515,176699996.0
2007-04-03 09:31:00,1.1552,1.1553,1.1552,1.1553,1175200010.0
2007-04-03 09:32:00,1.1554,1.1555,1.1554,1.1555,456699996.0
2007-04-03 09:33:00,1.1555,1.1556,1.1555,1.1555,269400006.0
2007-04-03 09:34:00,1.1555,1.1555,1.15545,1.1555,382799994.0
2007-04-03 09:35:00,1.1555,1.1556,1.1555,1.1555,330700003.0
2007-04-03 09:36:00,1.15545,1.1559,1.15545,1.1559,544100001.0
2007-04-03 09:37:00,1.1559,1.1563,1.1558,1.1563,656399991.0
2007-04-03 09:38:00,1.1563,1.1564,1.1562,1.1563,281300001.0
2007-04-03 09:39:00,1.15625,1.1565,1.1561,1.1563,387799992.0
2007-04-03 09:40:00,1.15625,1.1563,1.15625,1.15625,196499998.0
2007-04-03 09:41:00,1.1563,1.15635,1.1562,1.1562,97999999.0
2007-04-03 09:42:00,1.1562,1.1562,1.1562,1.1562,22900000.0
2007-04-03 09:43:00,1.1562,1.1564,1.15615,1.15635,372699999.0
2007-04-03 09:44:00,1.1563,1.1567,1.1563,1.1567,124500002.0
2007-04-03 09:45:00,1.1568,1.1568,1.15665,1.1567,172299998.0
2007-04-03 09:46:00,1.1567,1.1567,1.15655,1.15655,173899998.0
2007-04-03 09:47:00,1.15655,1.1566,1.15655,1.1566,195700000.0
2007-04-03 09:48:00,1.1567,1.1568,1.1566,1.1567,439499994.0
2007-04-03 09:49:00,1.1568,1.1568,1.1563,1.1563,462100000.0
2007-04-03 09:50:00,1.1563,1.1563,1.1563,1.1563,60000000.0
2007-04-03 09:51:00,1.1563,1.1563,1.1563,1.1563,57499999.0
2007-04-03 09:52:00,1.1563,1.1563,1.156,1.156,145699998.0
2007-04-03 09:53:00,1.1561,1.1561,1.1561,1.1561,44599998.0
2007-04-03 09:54:00,1.1561,1.1561,1.1557,1.1559,333800000.0
2007-04-03 09:55:00,1.156,1.156,1.15595,1.156,147299997.0
2007-04-03 09:56:00,1.15595,1.156,1.1559,1.1559,118399998.0
2007-04-03 09:57:00,1.15595,1.156,1.15595,1.156,280299998.0
2007-04-03 09:58:00,1.1559,1.15615,1.1559,1.156,375800000.0
2007-04-03 09:59:00,1.156,1.156,1.15595,1.156,149899997.0
2007-04-03 10:00:00,1.15595,1.156,1.15595,1.156,46200000.0
2007-04-03 10:01:00,1.156,1.156,1.15565,1.15565,285300001.0
2007-04-03 10:02:00,1.15565,1.15565,1.1555,1.15555,402799997.0
2007-04-03 10:03:00,1.1555,1.1556,1.1555,1.15555,315499996.0
2007-04-03 10:04:00,1.15555,1.1556,1.15555,1.15555,175399999.0
2007-04-03 10:05:00,1.15555,1.1556,1.15555,1.15555,149999994.0
2007-04-03 10:06:00,1.1556,1.1556,1.15545,1.15545,70699998.0
2007-04-03 10:07:00,1.15545,1.15555,1.15545,1.15555,82199999.0
2007-04-03 10:08:00,1.1555,1.1557,1.1555,1.1556,193199995.0
2007-04-03 10:09:00,1.15565,1.1557,1.15565,1.15565,14400000.0
2007-04-03 10:10:00,1.1557,1.1557,1.15565,1.15565,12900000.0
2007-04-03 10:11:00,1.1557,1.1557,1.1557,1.1557,3200000.0
2007-04-03 10:12:00,1.1557,1.1557,1.1556,1.1556,39300000.0
2007-04-03 10:13:00,1.1556,1.1557,1.1556,1.1556,176500002.0
2007-04-03 10:14:00,1.1556,1.1557,1.1556,1.1557,36300000.0
2007-04-03 10:15:00,1.1557,1.1557,1.1557,1.1557,6400000.0
2007-04-03 10:16:00,1.1557,1.1557,1.1557,1.1557,16800000.0
2007-04-03 10:17:00,1.1558,1.1558,1.1558,1.1558,14000000.0
2007-04-03 10:18:00,1.1558,1.1558,1.1557,1.1557,59000000.0
2007-04-03 10:19:00,1.1558,1.1558,1.15565,1.15565,35400000.0
2007-04-03 10:20:00,1.1557,1.1557,1.1557,1.1557,19200000.0
2007-04-03 10:21:00,1.1557,1.1557,1.1556,1.1556,122599998.0
2007-04-03 10:22:00,1.1556,1.1556,1.1556,1.1556,6400000.0
2007-04-03 10:23:00,1.1556,1.1556,1.1556,1.1556,6400000.0
2007-04-03 10:24:00,1.1555,1.1556,1.15545,1.15545,148300000.0
2007-04-03 10:25:00,1.1556,1.1556,1.1556,1.1556,6400000.0
2007-04-03 10:26:00,1.1556,1.1556,1.1556,1.1556,10400000.0
2007-04-03 10:27:00,1.15543,1.15548,1.15516,1.1552,25800000.0
2007-04-03 10:28:00,1.15507,1.15547,1.15503,1.15503,49600000.0
2007-04-03 10:29:00,1.15523,1.15556,1.15518,1.15521,95400000.0
2007-04-03 10:30:00,1.1556,1.1556,1.1555,1.1555,162799995.0
2007-04-03 10:31:00,1.1555,1.1555,1.15545,1.15545,49600000.0
2007-04-03 10:32:00,1.1555,1.1555,1.1555,1.1555,35099998.0
2007-04-03 10:33:00,1.1555,1.1555,1.1555,1.1555,153899995.0
2007-04-03 10:34:00,1.1555,1.1555,1.1555,1.1555,25700001.0
2007-04-03 10:35:00,1.1555,1.1555,1.1554,1.1554,92299999.0
2007-04-03 10:36:00,1.1555,1.1555,1.1554,1.1554,107600002.0
2007-04-03 10:37:00,1.1555,1.1555,1.1555,1.1555,1900000.0
2007-04-03 10:38:00,1.1555,1.1555,1.15545,1.15545,18700000.0
2007-04-03 10:39:00,1.15545,1.1555,1.15525,1.1554,62246387.0
2007-04-03 10:40:00,1.1554,1.1554,1.1554,1.1554,41199999.0
2007-04-03 10:41:00,1.1554,1.15545,1.1554,1.1554,268100002.0
2007-04-03 10:42:00,1.1554,1.1554,1.15515,1.1552,327899998.0
2007-04-03 10:43:00,1.15515,1.1552,1.155,1.155,254200005.0
2007-04-03 10:44:00,1.155,1.155,1.1549,1.1549,29400000.0
2007-04-03 10:45:00,1.15485,1.155,1.15485,1.1549,211300002.0
2007-04-03 10:46:00,1.1549,1.1551,1.1549,1.1551,476800000.0
2007-04-03 10:47:00,1.1551,1.1551,1.15505,1.1551,396999994.0
2007-04-03 10:48:00,1.1551,1.1551,1.15505,1.1551,190100000.0
2007-04-03 10:49:00,1.1553,1.1554,1.1552,1.1553,380600009.0
2007-04-03 10:50:00,1.1554,1.1554,1.1552,1.1553,127099997.0
2007-04-03 10:51:00,1.1553,1.1554,1.1553,1.1554,220800001.0
2007-04-03 10:52:00,1.1554,1.1555,1.1554,1.15545,253599995.0
2007-04-03 10:53:00,1.1555,1.15555,1.1555,1.15555,41000000.0
2007-04-03 10:54:00,1.15555,1.15555,1.1554,1.1554,483199996.0
2007-04-03 10:55:00,1.1554,1.1555,1.1553,1.1553,192000001.0
2007-04-03 10:56:00,1.1554,1.1554,1.1554,1.1554,13600000.0
2007-04-03 10:57:00,1.15528,1.15544,1.15507,1.15529,512399998.0
2007-04-03 10:58:00,1.1555,1.1555,1.1555,1.1555,200299995.0
2007-04-03 10:59:00,1.1555,1.1555,1.1555,1.1555,51999998.0
2007-04-03 11:00:00,1.1555,1.1556,1.1553,1.1553,257299999.0
2007-04-03 11:01:00,1.15513,1.15521,1.15496,1.15496,221000002.0
2007-04-03 11:02:00,1.1554,1.1554,1.1553,1.1553,78599999.0
2007-04-03 11:03:00,1.1553,1.1553,1.15525,1.1553,278199997.0
2007-04-03 11:04:00,1.1553,1.1554,1.1553,1.1554,211100002.0
2007-04-03 11:05:00,1.1555,1.1556,1.1555,1.15555,178500000.0
2007-04-03 11:06:00,1.15555,1.1556,1.1554,1.1556,577199996.0
2007-04-03 11:07:00,1.15565,1.15565,1.15565,1.15565,3200000.0
2007-04-03 11:08:00,1.1557,1.1557,1.1556,1.1556,52599999.0
2007-04-03 11:09:00,1.15565,1.15565,1.1555,1.1556,188000001.0
2007-04-03 11:10:00,1.15565,1.15565,1.1556,1.15565,139809779.0
2007-04-03 11:11:00,1.15565,1.15575,1.15565,1.15575,68000000.0
2007-04-03 11:12:00,1.15575,1.1559,1.15575,1.15585,182700002.0
2007-04-03 11:13:00,1.1559,1.156,1.1559,1.156,459600000.0
2007-04-03 11:14:00,1.156,1.156,1.15595,1.156,712599995.0
2007-04-03 11:15:00,1.156,1.156,1.1559,1.156,476199998.0
2007-04-03 11:16:00,1.156,1.1567,1.156,1.1567,346299994.0
2007-04-03 11:17:00,1.1567,1.15705,1.1566,1.1566,921800011.0
2007-04-03 11:18:00,1.15665,1.1567,1.15655,1.15655,554000001.0
2007-04-03 11:19:00,1.15655,1.1567,1.15645,1.1566,513400001.0
2007-04-03 11:20:00,1.1566,1.15685,1.1566,1.15675,423700002.0
2007-04-03 11:21:00,1.15675,1.15675,1.1565,1.1565,253100000.0
2007-04-03 11:22:00,1.1566,1.1567,1.1566,1.1567,133400000.0
2007-04-03 11:23:00,1.15665,1.1567,1.15665,1.1567,27600001.0
2007-04-03 11:24:00,1.1566,1.1566,1.1566,1.1566,196000000.0
2007-04-03 11:25:00,1.1566,1.1566,1.15645,1.15645,70200000.0
2007-04-03 11:26:00,1.1564,1.1564,1.1563,1.1564,164400002.0
2007-04-03 11:27:00,1.1565,1.15665,1.1565,1.15665,366600001.0
2007-04-03 11:28:00,1.1566,1.1566,1.15645,1.15645,79100000.0
2007-04-03 11:29:00,1.15645,1.15645,1.1562,1.1562,322499998.0
2007-04-03 11:30:00,1.15617,1.15617,1.15598,1.15598,267100002.0
2007-04-03 11:31:00,1.1563,1.1564,1.1561,1.1562,189600002.0
2007-04-03 11:32:00,1.1562,1.1562,1.15585,1.1559,628800000.0
2007-04-03 11:33:00,1.1559,1.1561,1.15585,1.156,322400001.0
2007-04-03 11:34:00,1.156,1.1561,1.1559,1.156,314700002.0
2007-04-03 11:35:00,1.156,1.156,1.1559,1.156,164200005.0
2007-04-03 11:36:00,1.156,1.1561,1.156,1.1561,114200001.0
2007-04-03 11:37:00,1.1561,1.1565,1.15605,1.1563,327400004.0
2007-04-03 11:38:00,1.1563,1.1566,1.1563,1.15655,330299998.0
2007-04-03 11:39:00,1.1566,1.1566,1.15655,1.15655,30700000.0
2007-04-03 11:40:00,1.1566,1.1566,1.1565,1.1565,209500006.0
2007-04-03 11:41:00,1.1566,1.1566,1.1566,1.1566,63200000.0
2007-04-03 11:42:00,1.1566,1.1566,1.1566,1.1566,32400000.0
2007-04-03 11:43:00,1.1566,1.1567,1.1566,1.1566,170000001.0
2007-04-03 11:44:00,1.1565,1.1566,1.15645,1.1565,172300000.0
2007-04-03 11:45:00,1.1565,1.1565,1.1563,1.1564,96200000.0
2007-04-03 11:46:00,1.1564,1.1564,1.15625,1.1563,107200000.0
2007-04-03 11:47:00,1.1563,1.1563,1.1563,1.1563,105600000.0
2007-04-03 11:48:00,1.1563,1.1563,1.1563,1.1563,112000000.0
2007-04-03 11:49:00,1.1563,1.1563,1.1563,1.1563,39200000.0
2007-04-03 11:50:00,1.15625,1.15625,1.156,1.1561,106799999.0
2007-04-03 11:51:00,1.1561,1.1562,1.1561,1.1561,67200000.0
2007-04-03 11:52:00,1.156,1.156,1.15575,1.156,248900000.0
2007-04-03 11:53:00,1.1559,1.1559,1.1559,1.1559,49499999.0
2007-04-03 11:54:00,1.156,1.156,1.156,1.156,31200000.0
2007-04-03 11:55:00,1.156,1.156,1.156,1.156,29600000.0
2007-04-03 11:56:00,1.156,1.1562,1.1559,1.15615,207699999.0
2007-04-03 11:57:00,1.1562,1.1562,1.156,1.1561,122599999.0
2007-04-03 11:58:00,1.1562,1.1564,1.1562,1.1563,201400000.0
2007-04-03 11:59:00,1.1563,1.1568,1.1563,1.1565,386299999.0
2007-04-03 12:00:00,1.1565,1.1565,1.15635,1.1564,104299999.0
2007-04-03 12:01:00,1.1564,1.1564,1.1564,1.1564,207200000.0
2007-04-03 12:02:00,1.1564,1.1564,1.15625,1.15625,46800000.0
2007-04-03 12:03:00,1.15615,1.1563,1.15615,1.1563,72699999.0
2007-04-03 12:04:00,1.15625,1.15625,1.1562,1.1562,15700000.0
2007-04-03 12:05:00,1.1562,1.1562,1.1562,1.1562,103400000.0
2007-04-03 12:06:00,1.15609,1.15614,1.15569,1.15614,128100000.0
2007-04-03 12:07:00,1.1562,1.1563,1.1562,1.1563,55500000.0
2007-04-03 12:08:00,1.15625,1.1564,1.1562,1.1563,139400000.0
2007-04-03 12:09:00,1.1563,1.1565,1.1563,1.1565,201800001.0
2007-04-03 12:10:00,1.1565,1.1565,1.1562,1.1562,340600002.0
2007-04-03 12:11:00,1.1562,1.1564,1.1562,1.1564,64700000.0
2007-04-03 12:12:00,1.1564,1.1564,1.1563,1.1564,85100000.0
2007-04-03 12:13:00,1.1564,1.1566,1.1564,1.1565,25600000.0
2007-04-03 12:14:00,1.1565,1.15665,1.1564,1.15665,209500002.0
2007-04-03 12:15:00,1.1566,1.1566,1.15645,1.1565,151300002.0
2007-04-03 12:16:00,1.1565,1.1565,1.1565,1.1565,26299999.0
2007-04-03 12:17:00,1.1565,1.1568,1.15645,1.1565,324100000.0
2007-04-03 12:18:00,1.1566,1.1566,1.15655,1.15655,78500000.0
2007-04-03 12:19:00,1.1566,1.1566,1.1566,1.1566,7700000.0
2007-04-03 12:20:00,1.1567,1.1567,1.1567,1.1567,9600000.0
2007-04-03 12:21:00,1.1567,1.1567,1.1567,1.1567,9600000.0
2007-04-03 12:22:00,1.1566,1.1566,1.1566,1.1566,39800000.0
2007-04-03 12:23:00,1.1566,1.15665,1.1566,1.15665,128100002.0
2007-04-03 12:24:00,1.1567,1.1567,1.1566,1.1566,135400000.0
2007-04-03 12:25:00,1.15665,1.15665,1.15665,1.15665,12800000.0
2007-04-03 12:26:00,1.1567,1.1567,1.1567,1.1567,162400007.0
2007-04-03 12:27:00,1.1567,1.1567,1.15665,1.15665,278600008.0
2007-04-03 12:28:00,1.1566,1.15665,1.1565,1.1565,301599996.0
2007-04-03 12:29:00,1.1564,1.1564,1.15635,1.15635,97300002.0
2007-04-03 12:30:00,1.1564,1.1564,1.1564,1.1564,14300000.0
2007-04-03 12:31:00,1.1564,1.1564,1.1563,1.1564,144500001.0
2007-04-03 12:32:00,1.1564,1.1564,1.1564,1.1564,9600000.0
2007-04-03 12:33:00,1.1564,1.1565,1.1564,1.15645,22400000.0
2007-04-03 12:34:00,1.15645,1.15645,1.1564,1.15645,40300000.0
2007-04-03 12:35:00,1.15645,1.15645,1.1564,1.1564,53599999.0
2007-04-03 12:36:00,1.15645,1.15655,1.15645,1.15655,12000000.0
2007-04-03 12:37:00,1.15655,1.15665,1.15655,1.1566,123700000.0
2007-04-03 12:38:00,1.15655,1.1567,1.15655,1.1567,422400006.0
2007-04-03 12:39:00,1.1567,1.15675,1.15655,1.1567,452299995.0
2007-04-03 12:40:00,1.1567,1.1568,1.1567,1.1568,546099997.0
2007-04-03 12:41:00,1.15675,1.157,1.15675,1.157,78300000.0
2007-04-03 12:42:00,1.157,1.157,1.1568,1.1568,369500000.0
2007-04-03 12:43:00,1.1568,1.1568,1.15655,1.1566,187499999.0
2007-04-03 12:44:00,1.15655,1.1566,1.15645,1.15655,392300002.0
2007-04-03 12:45:00,1.15655,1.15655,1.15625,1.1563,245199998.0
2007-04-03 12:46:00,1.1563,1.1563,1.15605,1.15605,87599999.0
2007-04-03 12:47:00,1.1562,1.1562,1.1561,1.1561,48400000.0
2007-04-03 12:48:00,1.1561,1.1561,1.1561,1.1561,272800000.0
2007-04-03 12:49:00,1.1561,1.1561,1.156,1.156,85600000.0
2007-04-03 12:50:00,1.156,1.156,1.156,1.156,2400000.0
2007-04-03 12:51:00,1.156,1.156,1.156,1.156,10400000.0
2007-04-03 12:52:00,1.156,1.1561,1.156,1.1561,199200003.0
2007-04-03 12:53:00,1.1561,1.1563,1.1561,1.1563,53400000.0
2007-04-03 12:54:00,1.1563,1.1563,1.1562,1.15625,40100000.0
2007-04-03 12:55:00,1.15625,1.1564,1.15625,1.1564,260199999.0
2007-04-03 12:56:00,1.1564,1.1564,1.1564,1.1564,68000000.0
2007-04-03 12:57:00,1.1564,1.1564,1.15635,1.15635,12200000.0
2007-04-03 12:58:00,1.15635,1.15635,1.1562,1.1562,103700000.0
2007-04-03 12:59:00,1.15625,1.15625,1.1562,1.1562,28700000.0
2007-04-03 13:00:00,1.1562,1.1562,1.15615,1.15615,46400000.0
2007-04-03 13:01:00,1.15615,1.1562,1.15615,1.1562,22400000.0
2007-04-03 13:02:00,1.1562,1.1562,1.1562,1.1562,51200000.0
2007-04-03 13:03:00,1.1563,1.1563,1.1563,1.1563,3200000.0
2007-04-03 13:04:00,1.1563,1.1563,1.1562,1.1562,132400000.0
2007-04-03 13:05:00,1.1562,1.1562,1.15605,1.1561,69499999.0
2007-04-03 13:06:00,1.15605,1.15605,1.156,1.156,167900000.0
2007-04-03 13:07:00,1.156,1.15605,1.156,1.15605,565499999.0
2007-04-03 13:08:00,1.15605,1.1563,1.15605,1.1562,219899999.0
2007-04-03 13:09:00,1.1562,1.1563,1.1562,1.1563,52600001.0
2007-04-03 13:10:00,1.1563,1.1563,1.1562,1.1562,22400000.0
2007-04-03 13:11:00,1.1562,1.1563,1.1562,1.1562,198100000.0
2007-04-03 13:12:00,1.1562,1.1562,1.15615,1.15615,47800001.0
2007-04-03 13:13:00,1.15602,1.1561,1.15593,1.15607,61700000.0
2007-04-03 13:14:00,1.1562,1.1564,1.1562,1.1564,141900001.0
2007-04-03 13:15:00,1.1564,1.1568,1.1564,1.1566,426700001.0
2007-04-03 13:16:00,1.1566,1.15675,1.1566,1.15675,398099996.0
2007-04-03 13:17:00,1.15675,1.15675,1.1567,1.1567,101600004.0
2007-04-03 13:18:00,1.1567,1.157,1.1567,1.1569,1177399989.0
2007-04-03 13:19:00,1.1569,1.1569,1.1568,1.15685,82100001.0
2007-04-03 13:20:00,1.1568,1.15685,1.1568,1.1568,409000009.0
2007-04-03 13:21:00,1.1568,1.1568,1.15665,1.1567,257600000.0
2007-04-03 13:22:00,1.1567,1.1567,1.1567,1.1567,74100000.0
2007-04-03 13:23:00,1.1567,1.15675,1.1567,1.15675,12800000.0
2007-04-03 13:24:00,1.15675,1.15675,1.15665,1.15665,160000000.0
2007-04-03 13:25:00,1.1567,1.15675,1.1567,1.1567,180800003.0
2007-04-03 13:26:00,1.1567,1.1567,1.1567,1.1567,52500002.0
2007-04-03 13:27:00,1.1567,1.15675,1.15665,1.15675,32700000.0
2007-04-03 13:28:00,1.15675,1.15675,1.1567,1.1567,89400000.0
2007-04-03 13:29:00,1.15665,1.1567,1.15665,1.1567,56499999.0
2007-04-03 13:30:00,1.1567,1.1567,1.15665,1.15665,122099995.0
2007-04-03 13:31:00,1.15665,1.15665,1.1566,1.1566,182400001.0
2007-04-03 13:32:00,1.1566,1.1566,1.1566,1.1566,95699998.0
2007-04-03 13:33:00,1.15665,1.1567,1.15665,1.1567,9600000.0
2007-04-03 13:34:00,1.1567,1.1567,1.1566,1.1566,22300000.0
2007-04-03 13:35:00,1.1567,1.1567,1.1567,1.1567,6400000.0
2007-04-03 13:36:00,1.1566,1.1567,1.1566,1.1567,40700000.0
2007-04-03 13:37:00,1.15665,1.1567,1.1566,1.1567,55900000.0
2007-04-03 13:38:00,1.1567,1.1567,1.15655,1.1566,90200001.0
2007-04-03 13:39:00,1.1567,1.1569,1.1566,1.1569,166200002.0
2007-04-03 13:40:00,1.15685,1.1573,1.15675,1.1573,456800001.0
2007-04-03 13:41:00,1.1573,1.1574,1.1572,1.1572,448700001.0
2007-04-03 13:42:00,1.1572,1.15725,1.1572,1.1572,85200000.0
2007-04-03 13:43:00,1.15725,1.15725,1.15715,1.1572,125199999.0
2007-04-03 13:44:00,1.1572,1.1572,1.1572,1.1572,81300000.0
2007-04-03 13:45:00,1.1572,1.1576,1.15715,1.1575,835399995.0
2007-04-03 13:46:00,1.15755,1.1582,1.1575,1.15795,629399999.0
2007-04-03 13:47:00,1.15795,1.15835,1.15795,1.15795,1251099998.0
2007-04-03 13:48:00,1.158,1.15805,1.15785,1.158,324300002.0
2007-04-03 13:49:00,1.158,1.158,1.15785,1.1579,88900000.0
2007-04-03 13:50:00,1.15795,1.1581,1.1579,1.158,271400004.0
2007-04-03 13:51:00,1.15805,1.1582,1.158,1.158,340599998.0
2007-04-03 13:52:00,1.158,1.158,1.158,1.158,205900000.0
2007-04-03 13:53:00,1.158,1.15805,1.15795,1.15805,213700001.0
2007-04-03 13:54:00,1.15805,1.15815,1.158,1.158,369099998.0
2007-04-03 13:55:00,1.158,1.1581,1.1578,1.15785,707299999.0
2007-04-03 13:56:00,1.1579,1.1579,1.1577,1.1577,33000000.0
2007-04-03 13:57:00,1.1577,1.1577,1.1575,1.1576,298999994.0
2007-04-03 13:58:00,1.15755,1.15785,1.15755,1.1578,458500000.0
2007-04-03 13:59:00,1.1577,1.15785,1.1577,1.15775,372100003.0
2007-04-03 14:00:00,1.15775,1.1578,1.15745,1.1575,105900000.0
2007-04-03 14:01:00,1.15745,1.1577,1.15745,1.1576,192300005.0
2007-04-03 14:02:00,1.1576,1.1577,1.1576,1.1577,27900000.0
2007-04-03 14:03:00,1.1577,1.1577,1.1577,1.1577,34400000.0
2007-04-03 14:04:00,1.1577,1.15775,1.1576,1.15765,133299999.0
2007-04-03 14:05:00,1.15765,1.1577,1.1575,1.1575,195499997.0
2007-04-03 14:06:00,1.15745,1.1576,1.1574,1.1574,185200000.0
2007-04-03 14:07:00,1.1574,1.1575,1.15735,1.1574,296899997.0
2007-04-03 14:08:00,1.15745,1.1575,1.15745,1.1575,129300000.0
2007-04-03 14:09:00,1.15755,1.15755,1.15755,1.15755,22400000.0
2007-04-03 14:10:00,1.15755,1.15755,1.15745,1.1575,328300000.0
2007-04-03 14:11:00,1.15714,1.15732,1.15699,1.15712,390499998.0
2007-04-03 14:12:00,1.1575,1.1575,1.15745,1.1575,194000001.0
2007-04-03 14:13:00,1.1575,1.15755,1.1575,1.15755,113900004.0
2007-04-03 14:14:00,1.15755,1.1577,1.15755,1.1577,280900000.0
2007-04-03 14:15:00,1.1577,1.1577,1.1576,1.15765,174100001.0
2007-04-03 14:16:00,1.15765,1.15785,1.1576,1.1577,444800002.0
2007-04-03 14:17:00,1.1577,1.1577,1.1577,1.1577,143100001.0
2007-04-03 14:18:00,1.1577,1.1577,1.1576,1.1576,149699999.0
2007-04-03 14:19:00,1.1576,1.1576,1.1576,1.1576,179199999.0
2007-04-03 14:20:00,1.1576,1.1576,1.15735,1.1574,800999995.0
2007-04-03 14:21:00,1.1574,1.1576,1.1574,1.1576,428000002.0
2007-04-03 14:22:00,1.1576,1.1576,1.15755,1.15755,137799999.0
2007-04-03 14:23:00,1.1576,1.1576,1.1576,1.1576,85500003.0
2007-04-03 14:24:00,1.15755,1.1576,1.1573,1.1573,1979199994.0
2007-04-03 14:25:00,1.15745,1.15745,1.1571,1.1572,588100006.0
2007-04-03 14:26:00,1.1572,1.1572,1.15705,1.1572,494799991.0
2007-04-03 14:27:00,1.1572,1.15735,1.1572,1.1572,702000003.0
2007-04-03 14:28:00,1.1572,1.1573,1.1572,1.1572,140699998.0
2007-04-03 14:29:00,1.1572,1.1573,1.1572,1.1572,119300001.0
2007-04-03 14:30:00,1.1572,1.15725,1.1572,1.1572,126400000.0
2007-04-03 14:31:00,1.1572,1.1572,1.15715,1.1572,122300000.0
2007-04-03 14:32:00,1.1572,1.1572,1.1572,1.1572,135900000.0
2007-04-03 14:33:00,1.1572,1.1572,1.15715,1.15715,122400000.0
2007-04-03 14:34:00,1.1572,1.1572,1.1571,1.15715,144100000.0
2007-04-03 14:35:00,1.1571,1.15725,1.1571,1.15715,96899999.0
2007-04-03 14:36:00,1.15715,1.1572,1.15715,1.1572,24800000.0
2007-04-03 14:37:00,1.1572,1.1573,1.15715,1.1573,178300000.0
2007-04-03 14:38:00,1.1573,1.1573,1.1573,1.1573,83700001.0
2007-04-03 14:39:00,1.1573,1.15735,1.1573,1.1573,362500000.0
2007-04-03 14:40:00,1.1573,1.15735,1.1573,1.15735,47600001.0
2007-04-03 14:41:00,1.15735,1.15745,1.15735,1.1574,188800002.0
2007-04-03 14:42:00,1.15745,1.15745,1.15745,1.15745,8000000.0
2007-04-03 14:43:00,1.15745,1.15745,1.15735,1.15735,169399998.0
2007-04-03 14:44:00,1.15735,1.1574,1.1573,1.1573,296099996.0
2007-04-03 14:45:00,1.1573,1.1573,1.1573,1.1573,61300000.0
2007-04-03 14:46:00,1.1573,1.1573,1.15715,1.1572,80400000.0
2007-04-03 14:47:00,1.1572,1.1572,1.15715,1.1572,24700000.0
2007-04-03 14:48:00,1.15696,1.15705,1.15667,1.1568,218100000.0
2007-04-03 14:49:00,1.1571,1.1571,1.15705,1.15705,31700000.0
2007-04-03 14:50:00,1.1571,1.1571,1.1571,1.1571,11900000.0
2007-04-03 14:51:00,1.1571,1.1571,1.157,1.15705,212200000.0
2007-04-03 14:52:00,1.15705,1.15705,1.15695,1.15705,49000000.0
2007-04-03 14:53:00,1.15688,1.15688,1.15673,1.15678,150299999.0
2007-04-03 14:54:00,1.15682,1.15703,1.15682,1.15703,94199999.0
2007-04-03 14:55:00,1.157,1.15705,1.1569,1.15695,279600000.0
2007-04-03 14:56:00,1.15695,1.15705,1.1569,1.15695,137500001.0
2007-04-03 14:57:00,1.157,1.157,1.1567,1.1567,200900001.0
2007-04-03 14:58:00,1.1567,1.1567,1.1565,1.1565,86400000.0
2007-04-03 14:59:00,1.1565,1.1566,1.15645,1.1566,238600001.0
2007-04-03 15:00:00,1.1566,1.1566,1.15645,1.1565,221700001.0
2007-04-03 15:01:00,1.1565,1.15655,1.1564,1.15645,334200004.0
2007-04-03 15:02:00,1.15645,1.15645,1.15645,1.15645,23200000.0
2007-04-03 15:03:00,1.1565,1.1565,1.1565,1.1565,4800000.0
2007-04-03 15:04:00,1.1565,1.15655,1.15645,1.15655,108400000.0
2007-04-03 15:05:00,1.15655,1.1566,1.15645,1.15645,110400001.0
2007-04-03 15:06:00,1.15645,1.15655,1.1564,1.1565,282500000.0
2007-04-03 15:07:00,1.1565,1.1565,1.1565,1.1565,11200000.0
2007-04-03 15:08:00,1.1565,1.1566,1.1565,1.15655,212000001.0
2007-04-03 15:09:00,1.15655,1.1566,1.15655,1.1566,87400002.0
2007-04-03 15:10:00,1.15655,1.15655,1.1564,1.1564,302799997.0
2007-04-03 15:11:00,1.1565,1.15655,1.1564,1.15655,350500000.0
2007-04-03 15:12:00,1.1565,1.15655,1.1564,1.15645,404000000.0
2007-04-03 15:13:00,1.15645,1.1565,1.15645,1.1565,34400000.0
2007-04-03 15:14:00,1.1565,1.15665,1.1565,1.15665,143799999.0
2007-04-03 15:15:00,1.15665,1.15675,1.15645,1.1565,506700003.0
2007-04-03 15:16:00,1.1565,1.15655,1.1565,1.15655,235100000.0
2007-04-03 15:17:00,1.15655,1.1569,1.1565,1.15685,654000003.0
2007-04-03 15:18:00,1.1568,1.1569,1.1568,1.1568,289499998.0
2007-04-03 15:19:00,1.1568,1.1568,1.15665,1.1567,564400001.0
2007-04-03 15:20:00,1.15675,1.15675,1.15665,1.15675,397700000.0
2007-04-03 15:21:00,1.1567,1.15685,1.1567,1.15685,159300000.0
2007-04-03 15:22:00,1.1568,1.15695,1.1568,1.1568,430199995.0
2007-04-03 15:23:00,1.1568,1.15685,1.1568,1.1568,316000005.0
2007-04-03 15:24:00,1.1568,1.15685,1.1567,1.1567,140499999.0
2007-04-03 15:25:00,1.1567,1.15675,1.15665,1.15675,241300000.0
2007-04-03 15:26:00,1.1567,1.15695,1.1567,1.1567,649600003.0
2007-04-03 15:27:00,1.15675,1.1568,1.1566,1.1567,244299999.0
2007-04-03 15:28:00,1.15675,1.15675,1.15655,1.15655,60700000.0
2007-04-03 15:29:00,1.15655,1.1566,1.15655,1.15655,15200000.0
2007-04-03 15:30:00,1.15655,1.15655,1.15655,1.15655,4000000.0
2007-04-03 15:31:00,1.1566,1.1566,1.15655,1.1566,108048936.0
2007-04-03 15:32:00,1.1566,1.1566,1.1566,1.1566,135300000.0
2007-04-03 15:33:00,1.1566,1.1566,1.15655,1.15655,6400000.0
2007-04-03 15:34:00,1.1565,1.15655,1.1565,1.15655,92500001.0
2007-04-03 15:35:00,1.1566,1.1566,1.15645,1.15645,159600000.0
2007-04-03 15:36:00,1.15645,1.1566,1.15645,1.1565,60500000.0
2007-04-03 15:37:00,1.1565,1.15655,1.15645,1.15655,41000000.0
2007-04-03 15:38:00,1.15655,1.15655,1.1565,1.1565,16800000.0
2007-04-03 15:39:00,1.1565,1.1565,1.1565,1.1565,63200000.0
2007-04-03 15:40:00,1.1565,1.1565,1.1563,1.15635,179499999.0
2007-04-03 15:41:00,1.15635,1.1564,1.15635,1.1564,14400000.0
2007-04-03 15:42:00,1.1564,1.1566,1.1564,1.15655,63200000.0
2007-04-03 15:43:00,1.1565,1.15655,1.1564,1.15645,291699998.0
2007-04-03 15:44:00,1.1564,1.15645,1.1563,1.1563,114300000.0
2007-04-03 15:45:00,1.1563,1.15645,1.1563,1.15635,70299999.0
2007-04-03 15:46:00,1.15635,1.15635,1.15625,1.15625,42000000.0
2007-04-03 15:47:00,1.1563,1.15655,1.1563,1.15655,217800000.0
2007-04-03 15:48:00,1.1565,1.15665,1.1565,1.15655,96100000.0
2007-04-03 15:49:00,1.1565,1.15665,1.1565,1.15665,60700000.0
2007-04-03 15:50:00,1.1566,1.1567,1.15655,1.15665,27900000.0
2007-04-03 15:51:00,1.1567,1.15675,1.1566,1.1566,182599999.0
2007-04-03 15:52:00,1.1566,1.15665,1.1565,1.1565,134600002.0
2007-04-03 15:53:00,1.15655,1.1566,1.1565,1.15655,106900000.0
2007-04-03 15:54:00,1.15655,1.15655,1.1565,1.15655,34000001.0
2007-04-03 15:55:00,1.15655,1.15655,1.15655,1.15655,40000000.0
2007-04-03 15:56:00,1.1566,1.15675,1.15645,1.15655,659299998.0
2007-04-03 15:57:00,1.15655,1.15655,1.1565,1.15655,109100003.0
2007-04-03 15:58:00,1.1565,1.15655,1.1565,1.15655,153700000.0
2007-04-03 15:59:00,1.15645,1.1565,1.1564,1.1564,603837277.0
2007-04-03 16:00:00,1.1565,1.1566,1.1565,1.15655,276900002.0
2007-04-03 16:01:00,1.15655,1.15655,1.15645,1.15645,374600004.0
2007-04-03 16:02:00,1.15635,1.1566,1.15635,1.15655,255100001.0
2007-04-03 16:03:00,1.1566,1.1572,1.1566,1.1571,1441799993.0
2007-04-03 16:04:00,1.15715,1.15715,1.1566,1.15675,658100004.0
2007-04-03 16:05:00,1.15675,1.1568,1.1567,1.1567,274600002.0
2007-04-03 16:06:00,1.1567,1.15675,1.15665,1.1567,207899999.0
2007-04-03 16:07:00,1.1567,1.15685,1.1567,1.1567,162100002.0
2007-04-03 16:08:00,1.1567,1.1569,1.15665,1.1567,879400002.0
2007-04-03 16:09:00,1.1567,1.15675,1.15635,1.15635,510899997.0
2007-04-03 16:10:00,1.1564,1.1564,1.1562,1.1562,316200000.0
2007-04-03 16:11:00,1.1562,1.15635,1.1561,1.1562,476599992.0
2007-04-03 16:12:00,1.1562,1.1565,1.1562,1.15645,150000001.0
2007-04-03 16:13:00,1.1565,1.15675,1.15645,1.15675,159400000.0
2007-04-03 16:14:00,1.15675,1.1569,1.15675,1.1568,380600000.0
2007-04-03 16:15:00,1.1568,1.1569,1.1567,1.15685,218499998.0
2007-04-03 16:16:00,1.15685,1.15685,1.15665,1.1567,460600002.0
2007-04-03 16:17:00,1.1567,1.1567,1.15655,1.15655,138700002.0
2007-04-03 16:18:00,1.15655,1.15655,1.1565,1.1565,213900002.0
2007-04-03 16:19:00,1.1565,1.1565,1.1564,1.15645,384800006.0
2007-04-03 16:20:00,1.1564,1.1566,1.1563,1.15655,739000001.0
2007-04-03 16:21:00,1.15655,1.15675,1.15635,1.1565,604899998.0
2007-04-03 16:22:00,1.1565,1.1566,1.1565,1.1566,470500002.0
2007-04-03 16:23:00,1.1566,1.15675,1.1566,1.1566,554999997.0
2007-04-03 16:24:00,1.1566,1.15675,1.1566,1.15665,238800002.0
2007-04-03 16:25:00,1.15665,1.15665,1.15645,1.1565,215199998.0
2007-04-03 16:26:00,1.1565,1.1566,1.1565,1.15655,329999993.0
2007-04-03 16:27:00,1.15655,1.15655,1.15655,1.15655,8800000.0
2007-04-03 16:28:00,1.1565,1.1566,1.1565,1.15655,181399999.0
2007-04-03 16:29:00,1.15655,1.1566,1.15645,1.1565,245500000.0
2007-04-03 16:30:00,1.15645,1.15655,1.15645,1.15655,77300001.0
2007-04-03 16:31:00,1.15655,1.1566,1.15645,1.15645,253400002.0
2007-04-03 16:32:00,1.15645,1.15645,1.1564,1.1564,316200002.0
2007-04-03 16:33:00,1.1564,1.1564,1.15625,1.1564,443400001.0
2007-04-03 16:34:00,1.1564,1.1564,1.1563,1.15635,140699999.0
2007-04-03 16:35:00,1.15635,1.15635,1.15625,1.15625,290948692.0
2007-04-03 16:36:00,1.1563,1.1564,1.15625,1.15625,237800005.0
2007-04-03 16:37:00,1.1563,1.1565,1.1563,1.1565,466500001.0
2007-04-03 16:38:00,1.15645,1.1565,1.15645,1.1565,98000002.0
2007-04-03 16:39:00,1.1565,1.15655,1.15645,1.15655,107100000.0
2007-04-03 16:40:00,1.15655,1.1567,1.1565,1.1567,179299999.0
2007-04-03 16:41:00,1.15665,1.15675,1.1565,1.1566,662200001.0
2007-04-03 16:42:00,1.15665,1.15665,1.15655,1.15655,118900002.0
2007-04-03 16:43:00,1.15655,1.1567,1.15655,1.1567,465199998.0
2007-04-03 16:44:00,1.1567,1.15675,1.1566,1.15665,249800003.0
2007-04-03 16:45:00,1.15665,1.15675,1.15665,1.15665,249900000.0
2007-04-03 16:46:00,1.15665,1.1568,1.15655,1.1566,644500000.0
2007-04-03 16:47:00,1.1566,1.1569,1.1566,1.1568,201000000.0
2007-04-03 16:48:00,1.1568,1.15715,1.1568,1.1571,535199999.0
2007-04-03 16:49:00,1.1571,1.15715,1.15665,1.1567,651300001.0
2007-04-03 16:50:00,1.1567,1.1567,1.1566,1.1567,87200000.0
2007-04-03 16:51:00,1.1567,1.15685,1.15665,1.1567,457800000.0
2007-04-03 16:52:00,1.15675,1.157,1.15675,1.157,232000002.0
2007-04-03 16:53:00,1.15695,1.15705,1.1566,1.15665,439200000.0
2007-04-03 16:54:00,1.1566,1.1566,1.15625,1.1565,465599999.0
2007-04-03 16:55:00,1.1565,1.1566,1.1565,1.1566,16800000.0
2007-04-03 16:56:00,1.15645,1.15645,1.156,1.1561,502799997.0
2007-04-03 16:57:00,1.1561,1.1563,1.1561,1.1563,300900001.0
2007-04-03 16:58:00,1.1563,1.15635,1.15615,1.15635,315000002.0
2007-04-03 16:59:00,1.1563,1.1566,1.15615,1.15615,960199997.0
2007-04-03 17:00:00,1.15615,1.15655,1.15615,1.1562,765599999.0
2007-04-03 17:01:00,1.1562,1.1565,1.15615,1.15635,955400002.0
2007-04-03 17:02:00,1.1564,1.1564,1.1564,1.1564,535300000.0
2007-04-03 17:03:00,1.1564,1.1564,1.15605,1.1561,547800002.0
2007-04-03 17:04:00,1.1561,1.1564,1.1561,1.1564,180499999.0
2007-04-03 17:05:00,1.15645,1.1565,1.15635,1.15645,269200000.0
2007-04-03 17:06:00,1.1565,1.157,1.1565,1.1569,1221700005.0
2007-04-03 17:07:00,1.1569,1.157,1.1567,1.15675,518799996.0
2007-04-03 17:08:00,1.1567,1.1568,1.15665,1.15675,223499999.0
2007-04-03 17:09:00,1.1568,1.1568,1.15655,1.1567,491499992.0
2007-04-03 17:10:00,1.1567,1.1567,1.15655,1.1566,486399997.0
2007-04-03 17:11:00,1.15665,1.15665,1.15655,1.15655,61200002.0
2007-04-03 17:12:00,1.15655,1.1566,1.1565,1.1566,135500002.0
2007-04-03 17:13:00,1.1566,1.1567,1.1565,1.1567,89800000.0
2007-04-03 17:14:00,1.1567,1.1567,1.1566,1.1566,64600000.0
2007-04-03 17:15:00,1.1566,1.1567,1.1566,1.1567,92100000.0
2007-04-03 17:16:00,1.1567,1.1567,1.1565,1.1565,235500000.0
2007-04-03 17:17:00,1.15655,1.15685,1.15655,1.1566,409599999.0
2007-04-03 17:18:00,1.1566,1.15665,1.1566,1.15665,177699998.0
2007-04-03 17:19:00,1.1566,1.15665,1.1565,1.1566,261799996.0
2007-04-03 17:20:00,1.15655,1.15665,1.15655,1.1566,197900003.0
2007-04-03 17:21:00,1.1566,1.15665,1.1566,1.15665,172400000.0
2007-04-03 17:22:00,1.15665,1.15665,1.1566,1.1566,88399998.0
2007-04-03 17:23:00,1.15665,1.15675,1.15665,1.15675,95800001.0
2007-04-03 17:24:00,1.1568,1.157,1.1567,1.1568,527800006.0
2007-04-03 17:25:00,1.1568,1.1568,1.1567,1.15675,119600001.0
2007-04-03 17:26:00,1.15675,1.15675,1.1567,1.1567,110500002.0
2007-04-03 17:27:00,1.15675,1.1568,1.15675,1.15675,9600000.0
2007-04-03 17:28:00,1.15675,1.15675,1.15675,1.15675,8000000.0
2007-04-03 17:29:00,1.15675,1.15685,1.1567,1.15675,142400000.0
2007-04-03 17:30:00,1.15675,1.1569,1.1567,1.1568,93200000.0
2007-04-03 17:31:00,1.15675,1.1569,1.15675,1.15685,36800000.0
2007-04-03 17:32:00,1.15685,1.1569,1.15685,1.15685,35200000.0
2007-04-03 17:33:00,1.15685,1.1569,1.1568,1.1569,89500001.0
2007-04-03 17:34:00,1.1569,1.15705,1.1569,1.15695,300999998.0
2007-04-03 17:35:00,1.1569,1.15695,1.1568,1.15685,110000000.0
2007-04-03 17:36:00,1.15685,1.157,1.15675,1.157,180200000.0
2007-04-03 17:37:00,1.157,1.157,1.15685,1.15685,117300000.0
2007-04-03 17:38:00,1.1569,1.157,1.15685,1.157,268000000.0
2007-04-03 17:39:00,1.157,1.157,1.15685,1.15685,65400000.0
2007-04-03 17:40:00,1.1569,1.15695,1.1568,1.15685,63200000.0
2007-04-03 17:41:00,1.1569,1.157,1.15685,1.15695,205712014.0
2007-04-03 17:42:00,1.1569,1.15715,1.1569,1.15705,177000001.0
2007-04-03 17:43:00,1.15705,1.15705,1.157,1.157,283199999.0
2007-04-03 17:44:00,1.157,1.157,1.15665,1.1567,750800008.0
2007-04-03 17:45:00,1.15665,1.15675,1.15665,1.1567,74700001.0
2007-04-03 17:46:00,1.15675,1.1569,1.15675,1.15685,72400000.0
2007-04-03 17:47:00,1.1568,1.15685,1.1568,1.1568,60700001.0
2007-04-03 17:48:00,1.1569,1.15715,1.15685,1.157,265700002.0
2007-04-03 17:49:00,1.157,1.15715,1.15685,1.157,522499999.0
2007-04-03 17:50:00,1.1571,1.1572,1.157,1.1571,191399998.0
2007-04-03 17:51:00,1.1571,1.15715,1.157,1.1571,192500000.0
2007-04-03 17:52:00,1.1571,1.15765,1.1571,1.1576,216100000.0
2007-04-03 17:53:00,1.1577,1.15775,1.1575,1.15755,161699999.0
2007-04-03 17:54:00,1.1575,1.15755,1.1574,1.1575,83200002.0
2007-04-03 17:55:00,1.1575,1.1576,1.1574,1.1575,255800000.0
2007-04-03 17:56:00,1.1575,1.1575,1.1573,1.15735,257399998.0
2007-04-03 17:57:00,1.15735,1.1574,1.1573,1.1574,161200000.0
2007-04-03 17:58:00,1.1574,1.1575,1.1574,1.1575,70600000.0
2007-04-03 17:59:00,1.1575,1.1575,1.1572,1.1573,165700001.0
2007-04-03 18:00:00,1.1573,1.15735,1.15715,1.1573,117000000.0
2007-04-03 18:01:00,1.1573,1.1574,1.15725,1.1573,201900000.0
2007-04-03 18:02:00,1.1573,1.1573,1.1572,1.1573,308299999.0
2007-04-03 18:03:00,1.1573,1.1573,1.15715,1.1572,142700000.0
2007-04-03 18:04:00,1.1572,1.1573,1.15715,1.15725,386900006.0
2007-04-03 18:05:00,1.1573,1.1573,1.1572,1.1572,125599999.0
2007-04-03 18:06:00,1.1572,1.1573,1.15715,1.1573,194799999.0
2007-04-03 18:07:00,1.1573,1.1574,1.1573,1.1574,208699999.0
2007-04-03 18:08:00,1.1574,1.15755,1.1573,1.15745,421200006.0
2007-04-03 18:09:00,1.1576,1.1576,1.1576,1.1576,1200000.0
2007-04-03 18:10:00,1.1575,1.15755,1.1575,1.15755,38700000.0
2007-04-03 18:11:00,1.15755,1.1576,1.15755,1.15755,13000000.0
2007-04-03 18:12:00,1.15755,1.15755,1.1575,1.15755,23200000.0
2007-04-03 18:13:00,1.1575,1.1575,1.15745,1.1575,140500001.0
2007-04-03 18:14:00,1.1575,1.15755,1.1575,1.15755,50800000.0
2007-04-03 18:15:00,1.15755,1.15755,1.1575,1.1575,30500000.0
2007-04-03 18:16:00,1.1575,1.15755,1.1575,1.1575,16600000.0
2007-04-03 18:17:00,1.1575,1.1575,1.1575,1.1575,4800000.0
2007-04-03 18:18:00,1.15745,1.15745,1.15745,1.15745,3200000.0
2007-04-03 18:19:00,1.1575,1.15755,1.1575,1.1575,67300000.0
2007-04-03 18:20:00,1.1575,1.15775,1.1575,1.1577,291700001.0
2007-04-03 18:21:00,1.1578,1.158,1.1577,1.158,183300003.0
2007-04-03 18:22:00,1.158,1.15815,1.15785,1.158,671900003.0
2007-04-03 18:23:00,1.158,1.15805,1.15795,1.158,21600000.0
2007-04-03 18:24:00,1.158,1.1581,1.1579,1.158,195399999.0
2007-04-03 18:25:00,1.158,1.158,1.15795,1.158,242000001.0
2007-04-03 18:26:00,1.158,1.158,1.15795,1.15795,25499999.0
2007-04-03 18:27:00,1.158,1.158,1.158,1.158,12000000.0
2007-04-03 18:28:00,1.158,1.15805,1.158,1.15805,27200000.0
2007-04-03 18:29:00,1.15805,1.1581,1.15795,1.158,64400000.0
2007-04-03 18:30:00,1.15795,1.1581,1.15795,1.158,260817223.0
2007-04-03 18:31:00,1.158,1.1581,1.158,1.15805,23600000.0
2007-04-03 18:32:00,1.1581,1.1581,1.15785,1.15785,45800000.0
2007-04-03 18:33:00,1.1579,1.1579,1.1579,1.1579,6800000.0
2007-04-03 18:34:00,1.1579,1.158,1.1579,1.1579,31400000.0
2007-04-03 18:35:00,1.158,1.1581,1.158,1.15805,154799998.0
2007-04-03 18:36:00,1.1581,1.1581,1.15795,1.15795,249099998.0
2007-04-03 18:37:00,1.158,1.158,1.15795,1.158,62300000.0
2007-04-03 18:38:00,1.158,1.158,1.158,1.158,25600000.0
2007-04-03 18:39:00,1.15795,1.15795,1.15795,1.15795,12900000.0
2007-04-03 18:40:00,1.158,1.158,1.158,1.158,1600000.0
2007-04-03 18:41:00,1.158,1.158,1.1579,1.1579,29500000.0
2007-04-03 18:42:00,1.15785,1.1579,1.15785,1.1579,14800000.0
2007-04-03 18:43:00,1.1579,1.1579,1.1579,1.1579,6900000.0
2007-04-03 18:44:00,1.1579,1.15795,1.1579,1.1579,43200000.0
2007-04-03 18:45:00,1.15795,1.15805,1.15795,1.158,59200000.0
2007-04-03 18:46:00,1.15805,1.15805,1.15805,1.15805,27200000.0
2007-04-03 18:47:00,1.15805,1.15805,1.158,1.15805,52800000.0
2007-04-03 18:48:00,1.15805,1.1581,1.15795,1.15795,115800000.0
2007-04-03 18:49:00,1.158,1.15805,1.158,1.158,27200000.0
2007-04-03 18:50:00,1.15789,1.15794,1.15756,1.15772,120699998.0
2007-04-03 18:51:00,1.15805,1.15805,1.158,1.158,17600000.0
2007-04-03 18:52:00,1.15777,1.15777,1.15761,1.15772,83100000.0
2007-04-03 18:53:00,1.15805,1.15805,1.15805,1.15805,4800000.0
2007-04-03 18:54:00,1.15805,1.15805,1.158,1.158,15200000.0
2007-04-03 18:55:00,1.158,1.158,1.158,1.158,800000.0
2007-04-03 18:56:00,1.15805,1.15805,1.15805,1.15805,4800000.0
2007-04-03 18:57:00,1.15805,1.15805,1.15805,1.15805,3200000.0
2007-04-03 18:58:00,1.15805,1.15805,1.158,1.15805,18000000.0
2007-04-03 18:59:00,1.1581,1.1581,1.158,1.1581,101699999.0
2007-04-03 19:00:00,1.15805,1.1581,1.158,1.15805,252000000.0
2007-04-03 19:01:00,1.1581,1.1581,1.15805,1.15805,30400000.0
2007-04-03 19:02:00,1.1581,1.15815,1.15805,1.15815,136099998.0
2007-04-03 19:03:00,1.1582,1.1582,1.1581,1.1582,147999998.0
2007-04-03 19:04:00,1.1582,1.15835,1.1582,1.1583,46100000.0
2007-04-03 19:05:00,1.1583,1.1583,1.1583,1.1583,3500000.0
2007-04-03 19:06:00,1.15815,1.15825,1.158,1.15825,89000000.0
2007-04-03 19:07:00,1.15825,1.1583,1.1582,1.15825,59200000.0
2007-04-03 19:08:00,1.15804,1.15804,1.15771,1.15778,58200001.0
2007-04-03 19:09:00,1.15825,1.15825,1.1582,1.1582,28300000.0
2007-04-03 19:10:00,1.1582,1.1583,1.1582,1.1582,117800000.0
2007-04-03 19:11:00,1.1582,1.1583,1.1582,1.1583,64000000.0
2007-04-03 19:12:00,1.1583,1.1585,1.15825,1.15845,1008299996.0
2007-04-03 19:13:00,1.15845,1.15855,1.1584,1.1585,270499995.0
2007-04-03 19:14:00,1.1586,1.1586,1.1585,1.1585,19000000.0
2007-04-03 19:15:00,1.1585,1.1585,1.15845,1.15845,4600000.0
2007-04-03 19:16:00,1.15845,1.1585,1.1583,1.1583,34200000.0
2007-04-03 19:17:00,1.1583,1.1583,1.1583,1.1583,4800000.0
2007-04-03 19:18:00,1.1583,1.1583,1.15825,1.15825,16800000.0
2007-04-03 19:19:00,1.15807,1.15807,1.1578,1.1578,570799992.0
2007-04-03 19:20:00,1.15825,1.1583,1.15825,1.15825,17600000.0
2007-04-03 19:21:00,1.15795,1.15812,1.15794,1.15803,416499995.0
2007-04-03 19:22:00,1.1583,1.1583,1.1583,1.1583,800000.0
2007-04-03 19:23:00,1.15825,1.15835,1.15825,1.15825,28000000.0
2007-04-03 19:24:00,1.15825,1.15825,1.15825,1.15825,6400000.0
2007-04-03 19:25:00,1.15825,1.15825,1.15825,1.15825,6400000.0
2007-04-03 19:26:00,1.1582,1.1582,1.1581,1.1581,69600001.0
2007-04-03 19:27:00,1.1581,1.1581,1.1581,1.1581,45600000.0
2007-04-03 19:28:00,1.15767,1.15795,1.15755,1.15756,263800003.0
2007-04-03 19:29:00,1.1581,1.1582,1.15805,1.15805,272499999.0
2007-04-03 19:30:00,1.15805,1.15815,1.15805,1.1581,46799999.0
2007-04-03 19:31:00,1.1582,1.1583,1.1582,1.15825,141000000.0
2007-04-03 19:32:00,1.1583,1.1583,1.1583,1.1583,2400000.0
2007-04-03 19:33:00,1.1583,1.1586,1.1583,1.15855,204200000.0
2007-04-03 19:34:00,1.15855,1.15855,1.1585,1.1585,82299998.0
2007-04-03 19:35:00,1.1585,1.15875,1.1585,1.15875,144800000.0
2007-04-03 19:36:00,1.15875,1.15875,1.15875,1.15875,22000000.0
2007-04-03 19:37:00,1.15875,1.15875,1.1587,1.1587,16800000.0
2007-04-03 19:38:00,1.15857,1.15857,1.15814,1.15814,47200000.0
2007-04-03 19:39:00,1.15853,1.15854,1.15851,1.15852,73200000.0
2007-04-03 19:40:00,1.1587,1.1587,1.1586,1.15865,326300003.0
2007-04-03 19:41:00,1.1586,1.1586,1.1586,1.1586,201100000.0
2007-04-03 19:42:00,1.1586,1.1586,1.1584,1.1584,246400000.0
2007-04-03 19:43:00,1.1584,1.1584,1.1582,1.1582,174700000.0
2007-04-03 19:44:00,1.1582,1.15835,1.15815,1.15835,171100000.0
2007-04-03 19:45:00,1.15835,1.1585,1.15825,1.15845,232300000.0
2007-04-03 19:46:00,1.1585,1.1586,1.15845,1.1586,88100000.0
2007-04-03 19:47:00,1.1586,1.1586,1.15845,1.1586,315699998.0
2007-04-03 19:48:00,1.1586,1.1586,1.15835,1.1585,761800004.0
2007-04-03 19:49:00,1.1585,1.1585,1.1583,1.15835,222799998.0
2007-04-03 19:50:00,1.1584,1.1585,1.1583,1.1584,72599999.0
2007-04-03 19:51:00,1.1584,1.1585,1.1584,1.1584,30900000.0
2007-04-03 19:52:00,1.1584,1.1585,1.1583,1.1583,81000000.0
2007-04-03 19:53:00,1.15835,1.1587,1.15835,1.1586,145900000.0
2007-04-03 19:54:00,1.1586,1.15875,1.15855,1.1587,341599995.0
2007-04-03 19:55:00,1.15875,1.1588,1.15865,1.15875,132100000.0
2007-04-03 19:56:00,1.15875,1.1588,1.1586,1.15865,90900000.0
2007-04-03 19:57:00,1.15865,1.15885,1.1586,1.15875,588300000.0
2007-04-03 19:58:00,1.15875,1.15875,1.1585,1.1586,548900001.0
2007-04-03 19:59:00,1.1586,1.15875,1.1586,1.15875,116800000.0
2007-04-03 20:00:00,1.1587,1.15875,1.1586,1.1587,428400001.0
2007-04-03 20:01:00,1.1587,1.15885,1.1587,1.1588,116499999.0
2007-04-03 20:02:00,1.1589,1.159,1.1588,1.159,475600000.0
2007-04-03 20:03:00,1.159,1.1598,1.15895,1.1597,381500001.0
2007-04-03 20:04:00,1.1597,1.1599,1.1596,1.1597,575903714.0
2007-04-03 20:05:00,1.1597,1.15985,1.1596,1.15985,101000000.0
2007-04-03 20:06:00,1.15985,1.15985,1.15945,1.1595,328700001.0
2007-04-03 20:07:00,1.1595,1.1595,1.15925,1.15925,244000003.0
2007-04-03 20:08:00,1.1593,1.1593,1.1593,1.1593,51200000.0
2007-04-03 20:09:00,1.1593,1.1596,1.15925,1.1596,361299998.0
2007-04-03 20:10:00,1.15945,1.15945,1.15935,1.15935,213800001.0
2007-04-03 20:11:00,1.1594,1.15955,1.1594,1.1594,191700003.0
2007-04-03 20:12:00,1.1594,1.1594,1.1593,1.1594,185100002.0
2007-04-03 20:13:00,1.1594,1.1594,1.1593,1.15935,115399997.0
2007-04-03 20:14:00,1.1594,1.1594,1.15925,1.1594,177100000.0
2007-04-03 20:15:00,1.1593,1.1594,1.15925,1.1593,178300001.0
2007-04-03 20:16:00,1.15925,1.1594,1.15925,1.1594,169099998.0
2007-04-03 20:17:00,1.1594,1.1595,1.1594,1.1594,126000000.0
2007-04-03 20:18:00,1.1594,1.1594,1.15935,1.15935,5400000.0
2007-04-03 20:19:00,1.1591,1.1592,1.15904,1.1592,52800000.0
2007-04-03 20:20:00,1.1593,1.1593,1.15905,1.15905,224200001.0
2007-04-03 20:21:00,1.15905,1.1593,1.15905,1.1593,174500000.0
2007-04-03 20:22:00,1.1593,1.15935,1.1593,1.15935,53200000.0
2007-04-03 20:23:00,1.1593,1.1593,1.1592,1.15925,62699998.0
2007-04-03 20:24:00,1.1592,1.15935,1.1592,1.15935,106199999.0
2007-04-03 20:25:00,1.15945,1.15945,1.1592,1.1593,74000000.0
2007-04-03 20:26:00,1.1593,1.1593,1.15915,1.1592,94300000.0
2007-04-03 20:27:00,1.1592,1.1592,1.1592,1.1592,17600000.0
2007-04-03 20:28:00,1.1592,1.1593,1.1592,1.1593,104200000.0
2007-04-03 20:29:00,1.1592,1.1592,1.15915,1.15915,168500000.0
2007-04-03 20:30:00,1.15915,1.15915,1.15915,1.15915,12800000.0
2007-04-03 20:31:00,1.1592,1.1592,1.1591,1.1591,47100001.0
2007-04-03 20:32:00,1.1592,1.1592,1.15875,1.1588,140960000.0
2007-04-03 20:33:00,1.1588,1.1588,1.1587,1.1588,209599998.0
2007-04-03 20:34:00,1.1588,1.1588,1.1588,1.1588,19200000.0
2007-04-03 20:35:00,1.1588,1.1589,1.15875,1.15875,76000000.0
2007-04-03 20:36:00,1.1588,1.159,1.15875,1.1589,270000001.0
2007-04-03 20:37:00,1.1589,1.15915,1.15885,1.15915,114400002.0
2007-04-03 20:38:00,1.15915,1.15915,1.15915,1.15915,10400000.0
2007-04-03 20:39:00,1.15915,1.15915,1.15915,1.15915,81600000.0
2007-04-03 20:40:00,1.15915,1.1592,1.15905,1.15915,239600000.0
2007-04-03 20:41:00,1.15915,1.1594,1.1591,1.1592,411000000.0
2007-04-03 20:42:00,1.1592,1.1592,1.15915,1.15915,99200000.0
2007-04-03 20:43:00,1.15915,1.15915,1.1591,1.1591,4200000.0
2007-04-03 20:44:00,1.15905,1.15915,1.159,1.15915,73100000.0
2007-04-03 20:45:00,1.1591,1.1591,1.1591,1.1591,6100000.0
2007-04-03 20:46:00,1.15905,1.1594,1.15905,1.15925,99300001.0
2007-04-03 20:47:00,1.1593,1.1593,1.1593,1.1593,23000000.0
2007-04-03 20:48:00,1.1593,1.1593,1.1593,1.1593,17600000.0
2007-04-03 20:49:00,1.1593,1.1593,1.1593,1.1593,47200001.0
2007-04-03 20:50:00,1.1593,1.1593,1.15915,1.15915,45999999.0
2007-04-03 20:51:00,1.1592,1.1593,1.1592,1.1593,53300000.0
2007-04-03 20:52:00,1.1593,1.1593,1.1592,1.1593,20000000.0
2007-04-03 20:53:00,1.1593,1.1593,1.1593,1.1593,27200000.0
2007-04-03 20:54:00,1.1593,1.1593,1.1593,1.1593,15200000.0
2007-04-03 20:55:00,1.1593,1.1594,1.15925,1.15925,47200000.0
2007-04-03 20:56:00,1.1593,1.1593,1.1593,1.1593,74400000.0
2007-04-03 20:57:00,1.1593,1.1593,1.1593,1.1593,44800000.0
2007-04-03 20:58:00,1.1593,1.1593,1.15915,1.15915,56100000.0
2007-04-03 20:59:00,1.15915,1.1592,1.1589,1.1589,202699998.0
2007-04-03 21:00:00,1.15895,1.15905,1.15895,1.15895,30900000.0
2007-04-03 21:01:00,1.159,1.159,1.159,1.159,1600000.0
2007-04-03 21:02:00,1.15853,1.15867,1.15852,1.15867,40000000.0
2007-04-03 21:03:00,1.159,1.159,1.159,1.159,8300000.0
2007-04-03 21:04:00,1.15895,1.15905,1.15895,1.159,27200000.0
2007-04-03 21:05:00,1.159,1.159,1.1589,1.1589,41000000.0
2007-04-03 21:06:00,1.1589,1.15905,1.1589,1.15905,57200000.0
2007-04-03 21:07:00,1.15905,1.15905,1.15905,1.15905,800000.0
2007-04-03 21:08:00,1.15915,1.1592,1.15895,1.1591,270199999.0
2007-04-03 21:09:00,1.15915,1.1593,1.1591,1.1593,125899999.0
2007-04-03 21:10:00,1.15925,1.1593,1.1592,1.1593,88600000.0
2007-04-03 21:11:00,1.1593,1.15935,1.1593,1.1593,59400000.0
2007-04-03 21:12:00,1.1594,1.1594,1.15925,1.15925,180600003.0
2007-04-03 21:13:00,1.1593,1.15975,1.1593,1.1595,243500001.0
2007-04-03 21:14:00,1.15955,1.15965,1.15945,1.15955,466199999.0
2007-04-03 21:15:00,1.15955,1.15985,1.15955,1.15965,138300000.0
2007-04-03 21:16:00,1.15965,1.1597,1.15945,1.15945,147500000.0
2007-04-03 21:17:00,1.1595,1.15955,1.1594,1.15955,41300001.0
2007-04-03 21:18:00,1.1595,1.15955,1.1595,1.15955,8000000.0
2007-04-03 21:19:00,1.1596,1.1597,1.15955,1.1596,194900000.0
2007-04-03 21:20:00,1.1595,1.1596,1.15945,1.1595,94699999.0
2007-04-03 21:21:00,1.1595,1.1595,1.1593,1.15935,82700000.0
2007-04-03 21:22:00,1.15935,1.1594,1.1593,1.1594,46700000.0
2007-04-03 21:23:00,1.1594,1.15965,1.15935,1.1595,291699999.0
2007-04-03 21:24:00,1.15945,1.15955,1.15945,1.15955,84100000.0
2007-04-03 21:25:00,1.1596,1.1596,1.1596,1.1596,32600000.0
2007-04-03 21:26:00,1.1596,1.1596,1.15955,1.1596,34800000.0
2007-04-03 21:27:00,1.1596,1.1598,1.15955,1.1598,111700000.0
2007-04-03 21:28:00,1.1598,1.1598,1.1597,1.15975,33900000.0
2007-04-03 21:29:00,1.1597,1.1597,1.1595,1.15955,281599999.0
2007-04-03 21:30:00,1.1596,1.15975,1.1595,1.15955,233000002.0
2007-04-03 21:31:00,1.1596,1.1596,1.1595,1.1595,27200000.0
2007-04-03 21:32:00,1.15913,1.15932,1.15913,1.15932,91000001.0
2007-04-03 21:33:00,1.15955,1.1596,1.15955,1.15955,196300000.0
2007-04-03 21:34:00,1.15955,1.1596,1.1595,1.1596,124600000.0
2007-04-03 21:35:00,1.15965,1.1598,1.15955,1.1598,259200001.0
2007-04-03 21:36:00,1.15975,1.15975,1.15955,1.1596,67500001.0
2007-04-03 21:37:00,1.1596,1.15965,1.15955,1.15955,25600000.0
2007-04-03 21:38:00,1.15926,1.15942,1.15926,1.1594,91912183.0
2007-04-03 21:39:00,1.1596,1.15975,1.15955,1.1596,293999997.0
2007-04-03 21:40:00,1.15955,1.1597,1.15955,1.1597,18200000.0
2007-04-03 21:41:00,1.1597,1.1597,1.1597,1.1597,800000.0
2007-04-03 21:42:00,1.1597,1.1597,1.1597,1.1597,4800000.0
2007-04-03 21:43:00,1.1597,1.1597,1.15965,1.15965,6400000.0
2007-04-03 21:44:00,1.15965,1.1597,1.15955,1.1597,205099999.0
2007-04-03 21:45:00,1.1597,1.1598,1.15965,1.15975,175300001.0
2007-04-03 21:46:00,1.1598,1.1598,1.1597,1.1597,35800000.0
2007-04-03 21:47:00,1.1598,1.15985,1.1597,1.1598,178100000.0
2007-04-03 21:48:00,1.1598,1.1598,1.1597,1.15975,67100000.0
2007-04-03 21:49:00,1.1597,1.1598,1.1597,1.1597,93600000.0
2007-04-03 21:50:00,1.1598,1.1598,1.1597,1.1598,40900000.0
2007-04-03 21:51:00,1.1597,1.1597,1.1597,1.1597,33400000.0
2007-04-03 21:52:00,1.1597,1.1597,1.1596,1.1597,83700001.0
2007-04-03 21:53:00,1.1597,1.1597,1.1597,1.1597,12800000.0
2007-04-03 21:54:00,1.15948,1.15952,1.1594,1.1594,215900000.0
2007-04-03 21:55:00,1.15965,1.1597,1.15965,1.1597,14400000.0
2007-04-03 21:56:00,1.1596,1.1596,1.1596,1.1596,130400000.0
2007-04-03 21:57:00,1.1596,1.1596,1.15945,1.15945,136600000.0
2007-04-03 21:58:00,1.15945,1.1596,1.1594,1.1595,322300003.0
2007-04-03 21:59:00,1.1595,1.1596,1.1595,1.1595,141000000.0
2007-04-03 22:00:00,1.1595,1.1595,1.1595,1.1595,5500000.0
2007-04-03 22:01:00,1.1595,1.1595,1.1594,1.1594,382999997.0
2007-04-03 22:02:00,1.1594,1.15945,1.15935,1.15935,180799999.0
2007-04-03 22:03:00,1.1594,1.1594,1.1594,1.1594,22000000.0
2007-04-03 22:04:00,1.1594,1.1595,1.15935,1.15935,151000000.0
2007-04-03 22:05:00,1.1594,1.1594,1.15925,1.15925,55800000.0
2007-04-03 22:06:00,1.1592,1.1593,1.1592,1.1593,121199999.0
2007-04-03 22:07:00,1.1593,1.1593,1.1593,1.1593,5600000.0
2007-04-03 22:08:00,1.1593,1.1594,1.15925,1.1593,89400000.0
2007-04-03 22:09:00,1.1594,1.1594,1.15905,1.1592,206900002.0
2007-04-03 22:10:00,1.1592,1.1593,1.1592,1.1592,19500000.0
2007-04-03 22:11:00,1.1593,1.1593,1.15915,1.1592,154300000.0
2007-04-03 22:12:00,1.1591,1.1592,1.1591,1.1592,147700000.0
2007-04-03 22:13:00,1.15925,1.1593,1.15925,1.1593,52000000.0
2007-04-03 22:14:00,1.1593,1.1593,1.1592,1.1592,44000000.0
2007-04-03 22:15:00,1.15925,1.15925,1.15925,1.15925,4000000.0
2007-04-03 22:16:00,1.1592,1.15925,1.1592,1.1592,61400001.0
2007-04-03 22:17:00,1.1592,1.1592,1.1592,1.1592,5600000.0
2007-04-03 22:18:00,1.1592,1.1592,1.1592,1.1592,16800000.0
2007-04-03 22:19:00,1.15925,1.1593,1.15925,1.1593,19200000.0
2007-04-03 22:20:00,1.1593,1.1593,1.15915,1.15915,91400000.0
2007-04-03 22:21:00,1.1592,1.1594,1.1592,1.1593,86700000.0
2007-04-03 22:22:00,1.1594,1.1594,1.1593,1.1593,64500000.0
2007-04-03 22:23:00,1.1593,1.1594,1.15915,1.15915,152300001.0
2007-04-03 22:24:00,1.1592,1.1592,1.15905,1.15905,115200000.0
2007-04-03 22:25:00,1.1591,1.1591,1.1591,1.1591,24200000.0
2007-04-03 22:26:00,1.1591,1.15915,1.15905,1.15905,120799999.0
2007-04-03 22:27:00,1.15905,1.1591,1.159,1.159,71700000.0
2007-04-03 22:28:00,1.159,1.15905,1.159,1.159,118500000.0
2007-04-03 22:29:00,1.159,1.159,1.1589,1.1589,67400001.0
2007-04-03 22:30:00,1.159,1.159,1.1589,1.15895,57000001.0
2007-04-03 22:31:00,1.15895,1.159,1.1589,1.15895,42100001.0
2007-04-03 22:32:00,1.159,1.159,1.1589,1.1589,42700000.0
2007-04-03 22:33:00,1.1589,1.1589,1.1588,1.1588,448600006.0
2007-04-03 22:34:00,1.1587,1.1588,1.15865,1.1587,143300000.0
2007-04-03 22:35:00,1.1587,1.1588,1.1587,1.1587,27600000.0
2007-04-03 22:36:00,1.1587,1.1587,1.1587,1.1587,11600000.0
2007-04-03 22:37:00,1.1587,1.1587,1.1586,1.15865,26399999.0
2007-04-03 22:38:00,1.1587,1.1587,1.1587,1.1587,600000.0
2007-04-03 22:39:00,1.1587,1.1587,1.1587,1.1587,1100000.0
2007-04-03 22:40:00,1.1587,1.1587,1.15845,1.15855,27600000.0
2007-04-03 22:41:00,1.15845,1.15845,1.1582,1.1583,125399999.0
2007-04-03 22:42:00,1.15835,1.1584,1.15835,1.1584,26600000.0
2007-04-03 22:43:00,1.1584,1.1586,1.1584,1.15855,91100000.0
2007-04-03 22:44:00,1.15845,1.15845,1.15835,1.1584,153300000.0
2007-04-03 22:45:00,1.15845,1.1585,1.15845,1.1585,4800000.0
2007-04-03 22:46:00,1.15845,1.1585,1.15845,1.15845,51200000.0
2007-04-03 22:47:00,1.15845,1.1586,1.15845,1.1586,27200000.0
2007-04-03 22:48:00,1.15855,1.15855,1.1585,1.1585,10400000.0
2007-04-03 22:49:00,1.1585,1.1586,1.1585,1.1585,76800000.0
2007-04-03 22:50:00,1.1585,1.1586,1.1585,1.1585,116000000.0
2007-04-03 22:51:00,1.15814,1.15832,1.15805,1.15831,39200000.0
2007-04-03 22:52:00,1.1585,1.1585,1.15835,1.15845,106299999.0
2007-04-03 22:53:00,1.1584,1.1584,1.1584,1.1584,23200000.0
2007-04-03 22:54:00,1.1584,1.1585,1.1584,1.1585,63200000.0
2007-04-03 22:55:00,1.15845,1.1585,1.1584,1.1585,38400000.0
2007-04-03 22:56:00,1.1585,1.1585,1.15845,1.1585,22400000.0
2007-04-03 22:57:00,1.1584,1.1585,1.1584,1.1585,55400000.0
2007-04-03 22:58:00,1.1586,1.1586,1.1586,1.1586,4000000.0
2007-04-03 22:59:00,1.1585,1.1585,1.1585,1.1585,33600000.0
2007-04-03 23:00:00,1.15845,1.1585,1.15845,1.1585,22200000.0
2007-04-03 23:01:00,1.1585,1.1585,1.15845,1.1585,6400000.0
2007-04-03 23:02:00,1.1585,1.1585,1.1582,1.15835,6400000.0
2007-04-03 23:03:00,1.1584,1.1584,1.158,1.1583,52000000.0
2007-04-03 23:04:00,1.15809,1.15809,1.15798,1.15798,28800000.0
2007-04-03 23:05:00,1.1584,1.1585,1.1584,1.1585,8800000.0
2007-04-03 23:06:00,1.15818,1.15818,1.15786,1.15812,37600000.0
2007-04-03 23:07:00,1.1586,1.1586,1.1584,1.1584,14400000.0
2007-04-03 23:08:00,1.15828,1.15828,1.15822,1.15825,17200000.0
2007-04-03 23:09:00,1.15828,1.15828,1.15828,1.15828,4800000.0
2007-04-03 23:10:00,1.1585,1.1585,1.1585,1.1585,4800000.0
2007-04-03 23:11:00,1.15845,1.1586,1.15845,1.1586,38500000.0
2007-04-03 23:12:00,1.1584,1.15845,1.15829,1.15829,36000000.0
2007-04-03 23:13:00,1.1589,1.1589,1.1588,1.1589,34400000.0
2007-04-03 23:14:00,1.15915,1.15915,1.15915,1.15915,1600000.0
2007-04-03 23:15:00,1.15915,1.15915,1.1589,1.1589,11200000.0
2007-04-03 23:16:00,1.15885,1.15935,1.15885,1.1592,64000000.0
2007-04-03 23:17:00,1.15908,1.1591,1.159,1.1591,52000000.0
2007-04-03 23:18:00,1.1592,1.1592,1.1592,1.1592,10400000.0
2007-04-03 23:19:00,1.1592,1.15935,1.159,1.159,56100000.0
2007-04-03 23:20:00,1.1591,1.1591,1.15905,1.15905,5600000.0
2007-04-03 23:21:00,1.1591,1.1591,1.15895,1.15895,10400000.0
2007-04-03 23:22:00,1.159,1.1592,1.159,1.1592,8000000.0
2007-04-03 23:23:00,1.159,1.159,1.15895,1.15895,17600000.0
2007-04-03 23:24:00,1.159,1.159,1.15895,1.159,4000000.0
2007-04-03 23:25:00,1.15895,1.15915,1.15885,1.15895,74900000.0
2007-04-03 23:26:00,1.159,1.159,1.15895,1.15895,16800000.0
2007-04-03 23:27:00,1.159,1.159,1.1589,1.15895,22400000.0
2007-04-03 23:28:00,1.15867,1.15877,1.15866,1.15877,40600002.0
2007-04-03 23:29:00,1.159,1.159,1.15895,1.15895,9600000.0
2007-04-03 23:30:00,1.1591,1.1591,1.15895,1.15895,4000000.0
2007-04-03 23:31:00,1.1588,1.15888,1.15871,1.15882,43200000.0
2007-04-03 23:32:00,1.1587,1.1587,1.15866,1.15866,11200000.0
2007-04-03 23:33:00,1.1589,1.1589,1.1587,1.1589,20400000.0
2007-04-03 23:34:00,1.1589,1.1589,1.1588,1.1588,12800000.0
2007-04-03 23:35:00,1.15845,1.15865,1.15845,1.15855,89900000.0
2007-04-03 23:36:00,1.15874,1.15877,1.15862,1.15869,77500000.0
2007-04-03 23:37:00,1.1589,1.15895,1.15885,1.15885,8800000.0
2007-04-03 23:38:00,1.15905,1.15905,1.15905,1.15905,2400000.0
2007-04-03 23:39:00,1.15905,1.15905,1.15885,1.159,21400000.0
2007-04-03 23:40:00,1.15915,1.15915,1.15915,1.15915,800000.0
2007-04-03 23:41:00,1.15907,1.15907,1.15863,1.15897,34800000.0
2007-04-03 23:42:00,1.159,1.15906,1.1589,1.15899,68699999.0
2007-04-03 23:43:00,1.15907,1.15911,1.159,1.1591,47700000.0
2007-04-03 23:44:00,1.15905,1.15915,1.1589,1.1589,17600000.0
2007-04-03 23:45:00,1.15905,1.15915,1.159,1.159,15200000.0
2007-04-03 23:46:00,1.159,1.1591,1.159,1.1591,5600000.0
2007-04-03 23:47:00,1.15876,1.15876,1.15871,1.15871,23700000.0
2007-04-03 23:48:00,1.1588,1.15892,1.15877,1.15877,144899997.0
2007-04-03 23:49:00,1.15905,1.15915,1.15905,1.15915,4800000.0
2007-04-03 23:50:00,1.15883,1.15901,1.15883,1.15894,181799995.0
2007-04-03 23:51:00,1.15895,1.15903,1.15892,1.15895,201299998.0
2007-04-03 23:52:00,1.15901,1.15901,1.15874,1.15874,96399999.0
2007-04-03 23:53:00,1.1592,1.1592,1.1592,1.1592,1600000.0
2007-04-03 23:54:00,1.15925,1.15925,1.15925,1.15925,800000.0
2007-04-03 23:55:00,1.159,1.15907,1.1589,1.15903,197099997.0
2007-04-03 23:56:00,1.15925,1.15925,1.1592,1.1592,4000000.0
2007-04-03 23:57:00,1.1592,1.1593,1.1591,1.1592,15400000.0
2007-04-03 23:58:00,1.1592,1.15925,1.1589,1.1589,13600000.0
2007-04-03 23:59:00,1.15864,1.15877,1.15863,1.15865,57600000.0
2007-04-04 00:00:00,1.159,1.159,1.159,1.159,1600000.0
2007-04-04 00:01:00,1.159,1.15925,1.159,1.1591,4000000.0
2007-04-04 00:02:00,1.15915,1.1592,1.15885,1.1589,43200000.0
2007-04-04 00:03:00,1.1589,1.1589,1.1589,1.1589,16000000.0
2007-04-04 00:04:00,1.159,1.159,1.1589,1.1589,13600000.0
2007-04-04 00:05:00,1.1589,1.1589,1.1589,1.1589,5600000.0
2007-04-04 00:06:00,1.15861,1.15884,1.15861,1.15873,21200000.0
2007-04-04 00:07:00,1.1587,1.15892,1.15861,1.15883,77199999.0
2007-04-04 00:08:00,1.159,1.159,1.159,1.159,3200000.0
2007-04-04 00:09:00,1.159,1.159,1.1589,1.1589,2900000.0
2007-04-04 00:10:00,1.15863,1.15875,1.15855,1.15872,76000000.0
2007-04-04 00:11:00,1.15865,1.15871,1.15855,1.15862,154999998.0
2007-04-04 00:12:00,1.15873,1.15873,1.1587,1.1587,9600000.0
2007-04-04 00:13:00,1.1589,1.1589,1.1588,1.1588,2400000.0
2007-04-04 00:14:00,1.1589,1.1589,1.1585,1.1586,27200000.0
2007-04-04 00:15:00,1.15824,1.15852,1.15817,1.15852,55200000.0
2007-04-04 00:16:00,1.1587,1.1587,1.1587,1.1587,6400000.0
2007-04-04 00:17:00,1.1587,1.1587,1.1587,1.1587,8000000.0
2007-04-04 00:18:00,1.15855,1.15879,1.1585,1.15879,52200002.0
2007-04-04 00:19:00,1.15851,1.15855,1.15831,1.15853,128300005.0
2007-04-04 00:20:00,1.15868,1.15883,1.15841,1.15841,58800002.0
2007-04-04 00:21:00,1.15849,1.15849,1.15837,1.15846,66200002.0
2007-04-04 00:22:00,1.1587,1.1587,1.15865,1.15865,8000000.0
2007-04-04 00:23:00,1.15855,1.15881,1.15849,1.1586,44900000.0
2007-04-04 00:24:00,1.1587,1.1587,1.15854,1.15868,19023193.0
2007-04-04 00:25:00,1.15846,1.15855,1.15843,1.15851,80100000.0
2007-04-04 00:26:00,1.15866,1.15866,1.15848,1.15848,22400000.0
2007-04-04 00:27:00,1.15843,1.1588,1.15837,1.1588,33000000.0
2007-04-04 00:28:00,1.15855,1.15857,1.15839,1.15848,47000000.0
2007-04-04 00:29:00,1.1587,1.1587,1.1587,1.1587,800000.0
2007-04-04 00:30:00,1.15849,1.15849,1.15839,1.15839,20700000.0
2007-04-04 00:31:00,1.15851,1.15861,1.15836,1.15861,34100000.0
2007-04-04 00:32:00,1.15835,1.15849,1.15829,1.15849,35700000.0
2007-04-04 00:33:00,1.1586,1.1586,1.15837,1.15837,30500000.0
2007-04-04 00:34:00,1.1587,1.1587,1.1587,1.1587,800000.0
2007-04-04 00:35:00,1.15846,1.15854,1.15843,1.1585,106300001.0
2007-04-04 00:36:00,1.15845,1.15854,1.15837,1.15854,86099999.0
2007-04-04 00:37:00,1.15849,1.1586,1.15845,1.15858,72499998.0
2007-04-04 00:38:00,1.1587,1.1587,1.1587,1.1587,1600000.0
2007-04-04 00:39:00,1.15856,1.15862,1.15849,1.15861,34900000.0
2007-04-04 00:40:00,1.15848,1.15869,1.15846,1.15869,42300000.0
2007-04-04 00:41:00,1.1587,1.1587,1.1587,1.1587,2400000.0
2007-04-04 00:42:00,1.15849,1.1585,1.15836,1.15839,25200000.0
2007-04-04 00:43:00,1.15848,1.15855,1.15837,1.15837,43899999.0
2007-04-04 00:44:00,1.15843,1.15843,1.1583,1.15837,23300000.0
2007-04-04 00:45:00,1.15865,1.15865,1.1586,1.1586,9600000.0
2007-04-04 00:46:00,1.15853,1.15853,1.15838,1.15848,18300000.0
2007-04-04 00:47:00,1.1586,1.1586,1.1586,1.1586,2400000.0
2007-04-04 00:48:00,1.15837,1.15837,1.15829,1.15832,31200000.0
2007-04-04 00:49:00,1.1586,1.1586,1.1584,1.1584,27300000.0
2007-04-04 00:50:00,1.1584,1.1584,1.1584,1.1584,10600000.0
2007-04-04 00:51:00,1.1584,1.1587,1.1584,1.1587,18900000.0
2007-04-04 00:52:00,1.1587,1.1587,1.1585,1.1586,22600000.0
2007-04-04 00:53:00,1.15848,1.15848,1.15823,1.15839,20000000.0
2007-04-04 00:54:00,1.1585,1.1585,1.15841,1.15841,106800001.0
2007-04-04 00:55:00,1.15845,1.15856,1.1583,1.15831,65300001.0
2007-04-04 00:56:00,1.15833,1.15843,1.15825,1.15837,237200000.0
2007-04-04 00:57:00,1.1587,1.1587,1.1587,1.1587,1600000.0
2007-04-04 00:58:00,1.1584,1.15859,1.15837,1.15849,76900002.0
2007-04-04 00:59:00,1.15856,1.15865,1.15833,1.15838,82700001.0
2007-04-04 01:00:00,1.1587,1.1587,1.1586,1.1586,1600000.0
2007-04-04 01:01:00,1.15859,1.15859,1.15836,1.15845,43200000.0
2007-04-04 01:02:00,1.1586,1.1587,1.1586,1.1587,22400000.0
2007-04-04 01:03:00,1.1588,1.1589,1.1585,1.1585,29700000.0
2007-04-04 01:04:00,1.1585,1.1585,1.15845,1.15845,15200000.0
2007-04-04 01:05:00,1.15829,1.15837,1.15816,1.15837,462700000.0
2007-04-04 01:06:00,1.15827,1.15844,1.15827,1.1583,206699999.0
2007-04-04 01:07:00,1.15828,1.15843,1.15825,1.15843,54099999.0
2007-04-04 01:08:00,1.15836,1.15841,1.15824,1.15841,44499999.0
2007-04-04 01:09:00,1.15823,1.15838,1.15823,1.15827,65499999.0
2007-04-04 01:10:00,1.1585,1.1585,1.1585,1.1585,6400000.0
2007-04-04 01:11:00,1.1585,1.1586,1.1584,1.1584,50000000.0
2007-04-04 01:12:00,1.1584,1.1584,1.1582,1.1583,74200000.0
2007-04-04 01:13:00,1.1584,1.1584,1.1584,1.1584,12000000.0
2007-04-04 01:14:00,1.15823,1.15826,1.15813,1.15823,79200000.0
2007-04-04 01:15:00,1.1585,1.1586,1.1585,1.15855,45600000.0
2007-04-04 01:16:00,1.15816,1.15839,1.15816,1.15839,41600000.0
2007-04-04 01:17:00,1.1586,1.1586,1.15845,1.15845,289699997.0
2007-04-04 01:18:00,1.15845,1.15845,1.15835,1.1584,44300000.0
2007-04-04 01:19:00,1.15855,1.15855,1.15825,1.15825,138100000.0
2007-04-04 01:20:00,1.1583,1.1583,1.15825,1.15825,95700000.0
2007-04-04 01:21:00,1.15804,1.15817,1.15804,1.15812,40800000.0
2007-04-04 01:22:00,1.1583,1.1585,1.15825,1.1585,57900000.0
2007-04-04 01:23:00,1.1581,1.15817,1.15784,1.15817,272300001.0
2007-04-04 01:24:00,1.1586,1.1587,1.15855,1.15855,6400000.0
2007-04-04 01:25:00,1.15855,1.1587,1.1585,1.15855,57300000.0
2007-04-04 01:26:00,1.1586,1.1586,1.1586,1.1586,28800000.0
2007-04-04 01:27:00,1.1583,1.15845,1.1583,1.15845,7200000.0
2007-04-04 01:28:00,1.1586,1.1586,1.1586,1.1586,3200000.0
2007-04-04 01:29:00,1.15839,1.15843,1.1582,1.15843,49600000.0
2007-04-04 01:30:00,1.1586,1.1586,1.1582,1.15835,48000000.0
2007-04-04 01:31:00,1.15817,1.15831,1.15808,1.15824,159100000.0
2007-04-04 01:32:00,1.15835,1.15845,1.15835,1.15845,4800000.0
2007-04-04 01:33:00,1.15845,1.15845,1.15845,1.15845,2400000.0
2007-04-04 01:34:00,1.1587,1.1587,1.1587,1.1587,4000000.0
2007-04-04 01:35:00,1.1587,1.1591,1.1587,1.1591,35200000.0
2007-04-04 01:36:00,1.1591,1.1591,1.1589,1.1589,37500000.0
2007-04-04 01:37:00,1.159,1.159,1.15875,1.15875,105299999.0
2007-04-04 01:38:00,1.15875,1.15905,1.15875,1.15885,160599999.0
2007-04-04 01:39:00,1.15885,1.15885,1.15865,1.1587,169699999.0
2007-04-04 01:40:00,1.1587,1.1587,1.15815,1.15825,239600000.0
2007-04-04 01:41:00,1.15825,1.1583,1.1581,1.15825,91800000.0
2007-04-04 01:42:00,1.1582,1.1585,1.15815,1.1585,59100000.0
2007-04-04 01:43:00,1.1585,1.1586,1.1585,1.1586,12000000.0
2007-04-04 01:44:00,1.1587,1.1589,1.15855,1.15855,172699999.0
2007-04-04 01:45:00,1.1586,1.1586,1.1586,1.1586,16000000.0
2007-04-04 01:46:00,1.1586,1.1588,1.1585,1.15865,52600001.0
2007-04-04 01:47:00,1.1587,1.15885,1.1587,1.15875,20000000.0
2007-04-04 01:48:00,1.15839,1.15839,1.15825,1.15825,40800000.0
2007-04-04 01:49:00,1.1588,1.1588,1.15865,1.15865,89500000.0
2007-04-04 01:50:00,1.15865,1.1587,1.1585,1.1587,138800000.0
2007-04-04 01:51:00,1.1587,1.159,1.15845,1.1586,159200000.0
2007-04-04 01:52:00,1.15855,1.1588,1.15815,1.15815,123200000.0
2007-04-04 01:53:00,1.15788,1.15823,1.15788,1.15806,45600000.0
2007-04-04 01:54:00,1.1582,1.15835,1.1582,1.1582,49600000.0
2007-04-04 01:55:00,1.1582,1.15835,1.1582,1.15825,107200000.0
2007-04-04 01:56:00,1.15813,1.15815,1.15809,1.1581,26200000.0
2007-04-04 01:57:00,1.15802,1.15831,1.15802,1.15821,75700000.0
2007-04-04 01:58:00,1.15823,1.15832,1.15803,1.15803,79000000.0
2007-04-04 01:59:00,1.15825,1.15845,1.15825,1.15845,47200000.0
2007-04-04 02:00:00,1.1583,1.1583,1.1583,1.1583,70900000.0
2007-04-04 02:01:00,1.1583,1.1583,1.1583,1.1583,32800000.0
2007-04-04 02:02:00,1.1583,1.1586,1.1583,1.1586,44800000.0
2007-04-04 02:03:00,1.1589,1.15905,1.1585,1.1585,83200000.0
2007-04-04 02:04:00,1.1584,1.1585,1.1584,1.1584,55200000.0
2007-04-04 02:05:00,1.15809,1.15823,1.15805,1.15817,55200000.0
2007-04-04 02:06:00,1.15802,1.15802,1.15795,1.15798,24800000.0
2007-04-04 02:07:00,1.1584,1.1584,1.1584,1.1584,9600000.0
2007-04-04 02:08:00,1.15835,1.15835,1.1583,1.1583,25600000.0
2007-04-04 02:09:00,1.15807,1.15821,1.15805,1.15812,88700000.0
2007-04-04 02:10:00,1.15805,1.15813,1.15789,1.15813,72300000.0
2007-04-04 02:11:00,1.1579,1.15819,1.1579,1.15807,56900000.0
2007-04-04 02:12:00,1.15822,1.15824,1.15795,1.1581,52700000.0
2007-04-04 02:13:00,1.158,1.15816,1.158,1.15814,55500000.0
2007-04-04 02:14:00,1.1581,1.15827,1.15791,1.15827,22600000.0
2007-04-04 02:15:00,1.1583,1.15834,1.15807,1.15823,101500000.0
2007-04-04 02:16:00,1.15815,1.15831,1.15801,1.15819,98900001.0
2007-04-04 02:17:00,1.15821,1.15827,1.15807,1.15815,88700000.0
2007-04-04 02:18:00,1.15806,1.15807,1.15789,1.15807,55800000.0
2007-04-04 02:19:00,1.15799,1.15819,1.15797,1.15814,319200000.0
2007-04-04 02:20:00,1.15804,1.15814,1.15799,1.15814,149500000.0
2007-04-04 02:21:00,1.1583,1.1583,1.1583,1.1583,4200000.0
2007-04-04 02:22:00,1.1583,1.1583,1.1583,1.1583,24000000.0
2007-04-04 02:23:00,1.158,1.15823,1.158,1.15823,41500000.0
2007-04-04 02:24:00,1.1583,1.1584,1.1583,1.1584,20000000.0
2007-04-04 02:25:00,1.1584,1.1584,1.1583,1.1583,70400000.0
2007-04-04 02:26:00,1.1583,1.1583,1.1583,1.1583,53400000.0
2007-04-04 02:27:00,1.1583,1.1583,1.1583,1.1583,15100000.0
2007-04-04 02:28:00,1.1584,1.1584,1.1584,1.1584,23200000.0
2007-04-04 02:29:00,1.1584,1.1584,1.15835,1.15835,91900000.0
2007-04-04 02:30:00,1.15826,1.15838,1.15826,1.15834,44800000.0
2007-04-04 02:31:00,1.1584,1.1584,1.1584,1.1584,34400000.0
2007-04-04 02:32:00,1.15816,1.15837,1.15816,1.15818,95300000.0
2007-04-04 02:33:00,1.15808,1.15829,1.15808,1.15809,80099998.0
2007-04-04 02:34:00,1.1584,1.1585,1.1584,1.1585,75300000.0
2007-04-04 02:35:00,1.1585,1.1585,1.1584,1.1585,50400000.0
2007-04-04 02:36:00,1.1585,1.1585,1.15845,1.1585,26400000.0
2007-04-04 02:37:00,1.1585,1.1585,1.15845,1.1585,34400000.0
2007-04-04 02:38:00,1.1585,1.1587,1.1585,1.1586,73600000.0
2007-04-04 02:39:00,1.1585,1.1585,1.15835,1.1585,111900001.0
2007-04-04 02:40:00,1.1584,1.1585,1.1584,1.1585,64599999.0
2007-04-04 02:41:00,1.15827,1.15834,1.15826,1.15831,63200000.0
2007-04-04 02:42:00,1.15855,1.1587,1.15855,1.1587,30400000.0
2007-04-04 02:43:00,1.15837,1.15851,1.15837,1.1585,44800000.0
2007-04-04 02:44:00,1.1587,1.1587,1.1586,1.1586,64000000.0
2007-04-04 02:45:00,1.1585,1.1586,1.1584,1.1585,58900000.0
2007-04-04 02:46:00,1.1585,1.1586,1.1584,1.1584,94400000.0
2007-04-04 02:47:00,1.1584,1.1592,1.1584,1.1592,158100000.0
2007-04-04 02:48:00,1.15915,1.1593,1.1588,1.15885,257999998.0
2007-04-04 02:49:00,1.15885,1.15885,1.15875,1.1588,702799999.0
2007-04-04 02:50:00,1.1588,1.1588,1.1588,1.1588,291200000.0
2007-04-04 02:51:00,1.15885,1.159,1.1588,1.159,164800000.0
2007-04-04 02:52:00,1.15895,1.159,1.1588,1.15895,101600000.0
2007-04-04 02:53:00,1.15882,1.15895,1.15875,1.15895,39200000.0
2007-04-04 02:54:00,1.15915,1.1594,1.159,1.15915,419199999.0
2007-04-04 02:55:00,1.15915,1.1592,1.1588,1.1588,519299999.0
2007-04-04 02:56:00,1.1588,1.1588,1.1588,1.1588,50400000.0
2007-04-04 02:57:00,1.1589,1.15895,1.1589,1.15895,8800000.0
2007-04-04 02:58:00,1.15895,1.15905,1.15895,1.15905,32000000.0
2007-04-04 02:59:00,1.1591,1.1592,1.1591,1.1592,16000000.0
2007-04-04 03:00:00,1.15863,1.1589,1.1585,1.1589,39300001.0
2007-04-04 03:01:00,1.15895,1.1591,1.15894,1.15907,17900000.0
2007-04-04 03:02:00,1.15874,1.15895,1.15855,1.15895,66700000.0
2007-04-04 03:03:00,1.1592,1.1592,1.1592,1.1592,8000000.0
2007-04-04 03:04:00,1.15915,1.15915,1.159,1.159,37600000.0
2007-04-04 03:05:00,1.15899,1.15902,1.15871,1.15871,21500000.0
2007-04-04 03:06:00,1.1588,1.1588,1.15868,1.15868,10100000.0
2007-04-04 03:07:00,1.15875,1.15892,1.15865,1.15892,30900000.0
2007-04-04 03:08:00,1.15868,1.15888,1.15868,1.1588,7400000.0
2007-04-04 03:09:00,1.15882,1.15888,1.15882,1.15888,10100000.0
2007-04-04 03:10:00,1.15893,1.15893,1.15874,1.15875,27700000.0
2007-04-04 03:11:00,1.15876,1.15892,1.15876,1.15892,14600000.0
2007-04-04 03:12:00,1.159,1.159,1.159,1.159,6400000.0
2007-04-04 03:13:00,1.159,1.159,1.159,1.159,14200000.0
2007-04-04 03:14:00,1.159,1.159,1.159,1.159,4000000.0
2007-04-04 03:15:00,1.15882,1.15885,1.15875,1.1588,64099998.0
2007-04-04 03:16:00,1.15876,1.15876,1.15862,1.15875,59399999.0
2007-04-04 03:17:00,1.15878,1.15886,1.15877,1.15885,71699997.0
2007-04-04 03:18:00,1.15883,1.1589,1.1588,1.1588,95799998.0
2007-04-04 03:19:00,1.159,1.159,1.159,1.159,16000000.0
2007-04-04 03:20:00,1.15875,1.1588,1.15875,1.1588,19100000.0
2007-04-04 03:21:00,1.1588,1.1588,1.15875,1.15875,6400000.0
2007-04-04 03:22:00,1.159,1.159,1.15895,1.15895,11200000.0
2007-04-04 03:23:00,1.15875,1.15883,1.15875,1.15883,26500000.0
2007-04-04 03:24:00,1.15882,1.15885,1.15867,1.15878,51400000.0
2007-04-04 03:25:00,1.15885,1.15885,1.1588,1.1588,45300000.0
2007-04-04 03:26:00,1.15885,1.15891,1.15876,1.15878,35800000.0
2007-04-04 03:27:00,1.15882,1.15882,1.15873,1.1588,19600000.0
2007-04-04 03:28:00,1.1589,1.1589,1.15875,1.1588,133100000.0
2007-04-04 03:29:00,1.15866,1.15882,1.15859,1.15882,175199997.0
2007-04-04 03:30:00,1.15883,1.15883,1.1587,1.1587,281100006.0
2007-04-04 03:31:00,1.15858,1.15877,1.15858,1.15871,93999999.0
2007-04-04 03:32:00,1.15877,1.15882,1.15854,1.15862,67800001.0
2007-04-04 03:33:00,1.1588,1.1588,1.15875,1.15875,43100000.0
2007-04-04 03:34:00,1.15863,1.1587,1.1586,1.1587,47200000.0
2007-04-04 03:35:00,1.1588,1.1588,1.1588,1.1588,25600000.0
2007-04-04 03:36:00,1.1588,1.1588,1.1586,1.1586,168800001.0
2007-04-04 03:37:00,1.15845,1.15845,1.15843,1.15843,1600000.0
2007-04-04 03:38:00,1.1586,1.1586,1.1586,1.1586,52000000.0
2007-04-04 03:39:00,1.15865,1.1587,1.15865,1.1587,27200000.0
2007-04-04 03:40:00,1.15844,1.15855,1.15841,1.15842,48000000.0
2007-04-04 03:41:00,1.1587,1.1588,1.15865,1.15865,12900000.0
2007-04-04 03:42:00,1.15865,1.15865,1.1585,1.1585,56800000.0
2007-04-04 03:43:00,1.15855,1.15855,1.1585,1.1585,17600000.0
2007-04-04 03:44:00,1.1586,1.1587,1.1586,1.1587,24800000.0
2007-04-04 03:45:00,1.15865,1.1587,1.15865,1.1587,16500000.0
2007-04-04 03:46:00,1.15825,1.15858,1.15821,1.15858,136899996.0
2007-04-04 03:47:00,1.15847,1.15857,1.1584,1.15857,113099998.0
2007-04-04 03:48:00,1.15873,1.15873,1.15846,1.15855,196899998.0
2007-04-04 03:49:00,1.1585,1.15853,1.15845,1.15848,116000000.0
2007-04-04 03:50:00,1.15848,1.15861,1.15839,1.15853,85499999.0
2007-04-04 03:51:00,1.15855,1.15864,1.15846,1.15864,41299999.0
2007-04-04 03:52:00,1.1587,1.1587,1.1587,1.1587,2400000.0
2007-04-04 03:53:00,1.1587,1.15885,1.15865,1.1588,23200000.0
2007-04-04 03:54:00,1.15885,1.15885,1.15885,1.15885,7200000.0
2007-04-04 03:55:00,1.15885,1.15885,1.15885,1.15885,14400000.0
2007-04-04 03:56:00,1.15857,1.15861,1.1584,1.1584,29600000.0
2007-04-04 03:57:00,1.159,1.159,1.1589,1.15895,39200000.0
2007-04-04 03:58:00,1.15875,1.15875,1.1587,1.15875,12100000.0
2007-04-04 03:59:00,1.15849,1.15863,1.15849,1.15863,79300000.0
2007-04-04 04:00:00,1.15846,1.15855,1.15841,1.15844,137400000.0
2007-04-04 04:01:00,1.15875,1.15875,1.15875,1.15875,1600000.0
2007-04-04 04:02:00,1.15833,1.15844,1.1582,1.15841,20100000.0
2007-04-04 04:03:00,1.15875,1.15875,1.15875,1.15875,3200000.0
2007-04-04 04:04:00,1.15875,1.15875,1.15865,1.15865,12000000.0
2007-04-04 04:05:00,1.1587,1.1587,1.15865,1.1587,16000000.0
2007-04-04 04:06:00,1.15865,1.15865,1.15865,1.15865,3200000.0
2007-04-04 04:07:00,1.15841,1.1585,1.15833,1.1585,39200000.0
2007-04-04 04:08:00,1.1587,1.1588,1.1587,1.15875,55200000.0
2007-04-04 04:09:00,1.1588,1.1588,1.1587,1.1587,118400000.0
2007-04-04 04:10:00,1.1587,1.1587,1.1585,1.1586,64000000.0
2007-04-04 04:11:00,1.1587,1.15885,1.1586,1.1586,37700000.0
2007-04-04 04:12:00,1.1588,1.15885,1.1587,1.1587,13700000.0
2007-04-04 04:13:00,1.15885,1.15885,1.1586,1.1587,29300000.0
2007-04-04 04:14:00,1.15813,1.1585,1.15813,1.1585,21600000.0
2007-04-04 04:15:00,1.15853,1.15863,1.1584,1.1584,18400000.0
2007-04-04 04:16:00,1.1587,1.1587,1.1587,1.1587,1000000.0
2007-04-04 04:17:00,1.1586,1.1586,1.1586,1.1586,2900000.0
2007-04-04 04:18:00,1.1587,1.1587,1.1587,1.1587,500000.0
2007-04-04 04:19:00,1.1587,1.1587,1.1586,1.1586,14100000.0
2007-04-04 04:20:00,1.1588,1.15885,1.1587,1.1587,6500000.0
2007-04-04 04:21:00,1.1587,1.1587,1.1587,1.1587,500000.0
2007-04-04 04:22:00,1.15843,1.15848,1.15829,1.15836,29700000.0
2007-04-04 04:23:00,1.15855,1.15855,1.1585,1.15855,20800000.0
2007-04-04 04:24:00,1.15847,1.15847,1.1583,1.15834,29600000.0
2007-04-04 04:25:00,1.1585,1.15866,1.15832,1.15866,74800002.0
2007-04-04 04:26:00,1.1585,1.1585,1.1585,1.1585,3200000.0
2007-04-04 04:27:00,1.1585,1.1585,1.1585,1.1585,800000.0
2007-04-04 04:28:00,1.15795,1.15827,1.15795,1.15821,38400000.0
2007-04-04 04:29:00,1.15855,1.15855,1.15855,1.15855,3200000.0
2007-04-04 04:30:00,1.1585,1.1585,1.1585,1.1585,4000000.0
2007-04-04 04:31:00,1.15826,1.1584,1.15817,1.15829,100500000.0
2007-04-04 04:32:00,1.15813,1.1584,1.15805,1.15805,26800000.0
2007-04-04 04:33:00,1.1584,1.15844,1.15807,1.15813,79500002.0
2007-04-04 04:34:00,1.1584,1.1584,1.1584,1.1584,2400000.0
2007-04-04 04:35:00,1.15825,1.15833,1.15792,1.15833,37700000.0
2007-04-04 04:36:00,1.15835,1.15835,1.15817,1.15825,17600000.0
2007-04-04 04:37:00,1.15812,1.1583,1.15812,1.1583,14400000.0
2007-04-04 04:38:00,1.15815,1.15834,1.15813,1.15813,11200000.0
2007-04-04 04:39:00,1.15812,1.15823,1.15812,1.15823,7200000.0
2007-04-04 04:40:00,1.15813,1.1583,1.15807,1.15807,48000000.0
2007-04-04 04:41:00,1.15814,1.15822,1.15814,1.15822,12000000.0
2007-04-04 04:42:00,1.1584,1.1584,1.1584,1.1584,5000000.0
2007-04-04 04:43:00,1.15818,1.15826,1.15817,1.15817,37600000.0
2007-04-04 04:44:00,1.1581,1.15831,1.15801,1.15831,42400000.0
2007-04-04 04:45:00,1.1582,1.15829,1.1582,1.15829,27200000.0
2007-04-04 04:46:00,1.15834,1.15843,1.15812,1.15843,37600000.0
2007-04-04 04:47:00,1.15818,1.15824,1.15814,1.15824,28000000.0
2007-04-04 04:48:00,1.1584,1.1584,1.1584,1.1584,4900000.0
2007-04-04 04:49:00,1.15823,1.15827,1.15816,1.15826,61400000.0
2007-04-04 04:50:00,1.1584,1.1584,1.1584,1.1584,4800000.0
2007-04-04 04:51:00,1.1584,1.15845,1.1584,1.15845,15200000.0
2007-04-04 04:52:00,1.15845,1.15845,1.1583,1.1583,27500000.0
2007-04-04 04:53:00,1.15802,1.15818,1.15801,1.15818,48000000.0
2007-04-04 04:54:00,1.1583,1.1583,1.1583,1.1583,3400000.0
2007-04-04 04:55:00,1.15808,1.15808,1.15807,1.15807,8000000.0
2007-04-04 04:56:00,1.15798,1.1581,1.15796,1.1581,45600000.0
2007-04-04 04:57:00,1.1583,1.1584,1.1583,1.1584,15300000.0
2007-04-04 04:58:00,1.15845,1.15845,1.1583,1.1583,97100000.0
2007-04-04 04:59:00,1.1583,1.1583,1.1583,1.1583,300000.0
2007-04-04 05:00:00,1.15794,1.15796,1.15782,1.15782,27200000.0
2007-04-04 05:01:00,1.15802,1.1582,1.15802,1.15805,34400000.0
2007-04-04 05:02:00,1.15812,1.15812,1.15799,1.15799,51400000.0
2007-04-04 05:03:00,1.1583,1.1583,1.15825,1.15825,62900000.0
2007-04-04 05:04:00,1.15808,1.15808,1.15799,1.15799,54400000.0
2007-04-04 05:05:00,1.1583,1.1583,1.1583,1.1583,300000.0
2007-04-04 05:06:00,1.15811,1.15822,1.15795,1.15822,57500000.0
2007-04-04 05:07:00,1.15797,1.15805,1.15795,1.15795,112499999.0
2007-04-04 05:08:00,1.1583,1.1583,1.1583,1.1583,2300000.0
2007-04-04 05:09:00,1.1583,1.1583,1.1583,1.1583,600000.0
2007-04-04 05:10:00,1.15812,1.15812,1.1579,1.15793,55200000.0
2007-04-04 05:11:00,1.15802,1.1581,1.15802,1.1581,12000000.0
2007-04-04 05:12:00,1.1583,1.1583,1.1583,1.1583,600000.0
2007-04-04 05:13:00,1.1583,1.1583,1.1583,1.1583,1000000.0
2007-04-04 05:14:00,1.1583,1.1583,1.1583,1.1583,300000.0
2007-04-04 05:15:00,1.15825,1.15825,1.15825,1.15825,1600000.0
2007-04-04 05:16:00,1.15797,1.15805,1.15795,1.158,63000000.0
2007-04-04 05:17:00,1.158,1.158,1.15797,1.15797,30700000.0
2007-04-04 05:18:00,1.1584,1.1585,1.1584,1.1585,17600000.0
2007-04-04 05:19:00,1.1585,1.1585,1.1583,1.1583,27200000.0
2007-04-04 05:20:00,1.15835,1.1584,1.15835,1.1584,24700000.0
2007-04-04 05:21:00,1.1584,1.1585,1.1584,1.1585,23200000.0
2007-04-04 05:22:00,1.1584,1.1585,1.1584,1.1584,31200000.0
2007-04-04 05:23:00,1.15837,1.15837,1.15825,1.15825,8400000.0
2007-04-04 05:24:00,1.1585,1.1585,1.1585,1.1585,3200000.0
2007-04-04 05:25:00,1.15833,1.15838,1.15832,1.15833,156400000.0
2007-04-04 05:26:00,1.15845,1.15855,1.1584,1.15855,20000000.0
2007-04-04 05:27:00,1.1586,1.1586,1.15855,1.15855,16000000.0
2007-04-04 05:28:00,1.15845,1.15845,1.15845,1.15845,2400000.0
2007-04-04 05:29:00,1.1584,1.1584,1.1584,1.1584,6400000.0
2007-04-04 05:30:00,1.15807,1.15822,1.15807,1.15816,88800001.0
2007-04-04 05:31:00,1.1584,1.1584,1.1584,1.1584,6400000.0
2007-04-04 05:32:00,1.1584,1.1588,1.1583,1.1584,135200000.0
2007-04-04 05:33:00,1.1585,1.1585,1.1584,1.1585,26400000.0
2007-04-04 05:34:00,1.1588,1.1588,1.1584,1.1584,68800001.0
2007-04-04 05:35:00,1.1585,1.1585,1.1584,1.1584,6400000.0
2007-04-04 05:36:00,1.1584,1.1585,1.1584,1.1585,6400000.0
2007-04-04 05:37:00,1.15837,1.15846,1.15835,1.15839,65800000.0
2007-04-04 05:38:00,1.1585,1.1587,1.1585,1.1587,20800000.0
2007-04-04 05:39:00,1.15842,1.15856,1.15842,1.15843,58100000.0
2007-04-04 05:40:00,1.1588,1.1589,1.1585,1.1586,101700000.0
2007-04-04 05:41:00,1.1586,1.1586,1.1586,1.1586,2400000.0
2007-04-04 05:42:00,1.1586,1.1588,1.15855,1.1588,51000000.0
2007-04-04 05:43:00,1.15885,1.1589,1.15875,1.1588,125400001.0
2007-04-04 05:44:00,1.1588,1.1589,1.1588,1.1589,34900000.0
2007-04-04 05:45:00,1.1588,1.15895,1.15875,1.15885,92700001.0
2007-04-04 05:46:00,1.1588,1.1589,1.15875,1.15885,102300000.0
2007-04-04 05:47:00,1.1583,1.15871,1.1583,1.15871,116500000.0
2007-04-04 05:48:00,1.15865,1.15865,1.15806,1.15858,160400000.0
2007-04-04 05:49:00,1.1583,1.15859,1.1583,1.15859,29900000.0
2007-04-04 05:50:00,1.1589,1.1589,1.15885,1.15885,25700001.0
2007-04-04 05:51:00,1.1589,1.1589,1.1589,1.1589,3200000.0
2007-04-04 05:52:00,1.1589,1.1589,1.15885,1.15885,10400000.0
2007-04-04 05:53:00,1.15854,1.15879,1.15854,1.15875,125399998.0
2007-04-04 05:54:00,1.15867,1.15872,1.15828,1.15839,44300000.0
2007-04-04 05:55:00,1.15885,1.15885,1.15885,1.15885,6400000.0
2007-04-04 05:56:00,1.15885,1.15885,1.15885,1.15885,9600000.0
2007-04-04 05:57:00,1.15885,1.15885,1.15885,1.15885,4000000.0
2007-04-04 05:58:00,1.15866,1.15877,1.15847,1.15868,345599998.0
2007-04-04 05:59:00,1.15874,1.15883,1.15872,1.15872,63699999.0
2007-04-04 06:00:00,1.15885,1.1589,1.15885,1.15885,47200000.0
2007-04-04 06:01:00,1.15867,1.15867,1.15853,1.15853,382000004.0
2007-04-04 06:02:00,1.15867,1.15867,1.15854,1.15854,186300001.0
2007-04-04 06:03:00,1.15863,1.15869,1.15862,1.15862,42900000.0
2007-04-04 06:04:00,1.1589,1.1589,1.15885,1.15885,10400000.0
2007-04-04 06:05:00,1.15885,1.15885,1.15885,1.15885,39200000.0
2007-04-04 06:06:00,1.15875,1.15875,1.15855,1.15855,12800000.0
2007-04-04 06:07:00,1.1586,1.1587,1.1585,1.15855,49300000.0
2007-04-04 06:08:00,1.1586,1.1586,1.15845,1.15855,30400000.0
2007-04-04 06:09:00,1.15855,1.15855,1.15855,1.15855,800000.0
2007-04-04 06:10:00,1.15845,1.15845,1.15829,1.15829,147800001.0
2007-04-04 06:11:00,1.15818,1.1582,1.15815,1.1582,68000001.0
2007-04-04 06:12:00,1.15842,1.1586,1.15824,1.15824,124200000.0
2007-04-04 06:13:00,1.1585,1.1585,1.15823,1.15823,21600000.0
2007-04-04 06:14:00,1.15855,1.15855,1.15845,1.15845,92099999.0
2007-04-04 06:15:00,1.1585,1.1585,1.15845,1.15845,43200000.0
2007-04-04 06:16:00,1.1585,1.1585,1.1585,1.1585,20000000.0
2007-04-04 06:17:00,1.1584,1.1584,1.1584,1.1584,9600000.0
2007-04-04 06:18:00,1.1584,1.1584,1.1584,1.1584,1600000.0
2007-04-04 06:19:00,1.1584,1.1584,1.1584,1.1584,29800000.0
2007-04-04 06:20:00,1.15845,1.1585,1.15845,1.1585,23200000.0
2007-04-04 06:21:00,1.15845,1.15845,1.15845,1.15845,11200000.0
2007-04-04 06:22:00,1.15845,1.15845,1.15845,1.15845,108000000.0
2007-04-04 06:23:00,1.15845,1.15845,1.1583,1.1583,47200000.0
2007-04-04 06:24:00,1.1583,1.1583,1.15825,1.15825,32800000.0
2007-04-04 06:25:00,1.15818,1.15818,1.15807,1.15812,125700000.0
2007-04-04 06:26:00,1.15835,1.1584,1.15835,1.1584,25600000.0
2007-04-04 06:27:00,1.1584,1.1584,1.1584,1.1584,26400000.0
2007-04-04 06:28:00,1.15845,1.15845,1.1584,1.1584,44800000.0
2007-04-04 06:29:00,1.1584,1.1584,1.1584,1.1584,6400000.0
2007-04-04 06:30:00,1.15845,1.15845,1.15835,1.1584,102600000.0
2007-04-04 06:31:00,1.15845,1.15845,1.15835,1.15835,39200000.0
2007-04-04 06:32:00,1.1584,1.15845,1.1584,1.1584,32000000.0
2007-04-04 06:33:00,1.15845,1.15845,1.1584,1.1584,14400000.0
2007-04-04 06:34:00,1.15845,1.15845,1.1584,1.1584,42400000.0
2007-04-04 06:35:00,1.15845,1.15845,1.15835,1.15845,218700000.0
2007-04-04 06:36:00,1.1584,1.15845,1.1584,1.15845,33600000.0
2007-04-04 06:37:00,1.15845,1.15845,1.15825,1.15835,30200000.0
2007-04-04 06:38:00,1.15795,1.15822,1.15795,1.15815,61700000.0
2007-04-04 06:39:00,1.15797,1.1583,1.15797,1.15813,86100000.0
2007-04-04 06:40:00,1.1584,1.1584,1.1584,1.1584,2400000.0
2007-04-04 06:41:00,1.15835,1.15835,1.1582,1.1582,32000000.0
2007-04-04 06:42:00,1.1582,1.1582,1.1582,1.1582,2400000.0
2007-04-04 06:43:00,1.1582,1.1583,1.1582,1.1582,37600000.0
2007-04-04 06:44:00,1.15785,1.15795,1.15782,1.15794,147200002.0
2007-04-04 06:45:00,1.15795,1.15805,1.15786,1.1579,196899998.0
2007-04-04 06:46:00,1.15792,1.15809,1.15777,1.15798,506100000.0
2007-04-04 06:47:00,1.15796,1.15812,1.15793,1.15812,181800000.0
2007-04-04 06:48:00,1.1582,1.1582,1.1581,1.1581,18600000.0
2007-04-04 06:49:00,1.15787,1.15793,1.15783,1.15792,111500000.0
2007-04-04 06:50:00,1.1581,1.1581,1.1581,1.1581,3600000.0
2007-04-04 06:51:00,1.15824,1.15824,1.15793,1.15793,203700002.0
2007-04-04 06:52:00,1.15792,1.15796,1.15792,1.15792,33100001.0
2007-04-04 06:53:00,1.15827,1.15827,1.15796,1.15796,120900000.0
2007-04-04 06:54:00,1.1581,1.1581,1.1581,1.1581,14200000.0
2007-04-04 06:55:00,1.15812,1.15821,1.15803,1.15805,22400000.0
2007-04-04 06:56:00,1.1581,1.1581,1.1581,1.1581,6000000.0
2007-04-04 06:57:00,1.1581,1.1581,1.1581,1.1581,2600000.0
2007-04-04 06:58:00,1.1581,1.1581,1.1581,1.1581,1800000.0
2007-04-04 06:59:00,1.1581,1.1581,1.1581,1.1581,1800000.0
2007-04-04 07:00:00,1.15782,1.1579,1.15753,1.1579,168899999.0
2007-04-04 07:01:00,1.1581,1.1581,1.1581,1.1581,5200000.0
2007-04-04 07:02:00,1.15792,1.15804,1.15769,1.15804,40800000.0
2007-04-04 07:03:00,1.15815,1.15815,1.1581,1.1581,11600000.0
2007-04-04 07:04:00,1.1581,1.1581,1.1581,1.1581,7800000.0
2007-04-04 07:05:00,1.1581,1.1581,1.1581,1.1581,2600000.0
2007-04-04 07:06:00,1.15823,1.15823,1.15798,1.15798,28800000.0
2007-04-04 07:07:00,1.15788,1.15802,1.15788,1.15802,12800000.0
2007-04-04 07:08:00,1.1581,1.1581,1.1581,1.1581,1800000.0
2007-04-04 07:09:00,1.1581,1.15815,1.1581,1.15815,8300000.0
2007-04-04 07:10:00,1.1582,1.1582,1.1581,1.1581,40400000.0
2007-04-04 07:11:00,1.1581,1.15811,1.15802,1.15811,15200000.0
2007-04-04 07:12:00,1.1581,1.1581,1.1581,1.1581,6600000.0
2007-04-04 07:13:00,1.1581,1.1581,1.1581,1.1581,2600000.0
2007-04-04 07:14:00,1.15801,1.15802,1.15797,1.15797,38900001.0
2007-04-04 07:15:00,1.1579,1.15796,1.15785,1.15792,68500000.0
2007-04-04 07:16:00,1.15794,1.158,1.15794,1.15794,84800001.0
2007-04-04 07:17:00,1.15797,1.15797,1.15782,1.15782,109700000.0
2007-04-04 07:18:00,1.15788,1.15797,1.15759,1.1579,279900000.0
2007-04-04 07:19:00,1.15787,1.15802,1.15787,1.15792,308699999.0
2007-04-04 07:20:00,1.15795,1.15795,1.15781,1.15789,91800001.0
2007-04-04 07:21:00,1.1581,1.1581,1.1581,1.1581,1800000.0
2007-04-04 07:22:00,1.1581,1.1581,1.1581,1.1581,7600000.0
2007-04-04 07:23:00,1.1581,1.1581,1.1581,1.1581,6000000.0
2007-04-04 07:24:00,1.1581,1.1581,1.1581,1.1581,7800000.0
2007-04-04 07:25:00,1.15815,1.15815,1.15815,1.15815,3200000.0
2007-04-04 07:26:00,1.1582,1.1583,1.15815,1.15815,104700000.0
2007-04-04 07:27:00,1.1582,1.1582,1.1582,1.1582,800000.0
2007-04-04 07:28:00,1.1582,1.1582,1.1582,1.1582,2400000.0
2007-04-04 07:29:00,1.1582,1.1582,1.15815,1.15815,21600000.0
2007-04-04 07:30:00,1.15797,1.15797,1.15757,1.1577,208200000.0
2007-04-04 07:31:00,1.15815,1.15815,1.15815,1.15815,4000000.0
2007-04-04 07:32:00,1.15787,1.15794,1.15765,1.15794,120700001.0
2007-04-04 07:33:00,1.15815,1.15815,1.15815,1.15815,5300000.0
2007-04-04 07:34:00,1.15794,1.15796,1.15781,1.15784,109500000.0
2007-04-04 07:35:00,1.15815,1.15815,1.15815,1.15815,4000000.0
2007-04-04 07:36:00,1.15824,1.15824,1.15785,1.15785,51999999.0
2007-04-04 07:37:00,1.15815,1.15815,1.15815,1.15815,4000000.0
2007-04-04 07:38:00,1.15798,1.15803,1.15764,1.15803,191100000.0
2007-04-04 07:39:00,1.15815,1.1582,1.1581,1.1582,26600000.0
2007-04-04 07:40:00,1.1582,1.1582,1.1582,1.1582,5600000.0
2007-04-04 07:41:00,1.15815,1.15815,1.15815,1.15815,4000000.0
2007-04-04 07:42:00,1.15801,1.15806,1.15785,1.15794,140800000.0
2007-04-04 07:43:00,1.1582,1.1582,1.1582,1.1582,800000.0
2007-04-04 07:44:00,1.15815,1.1582,1.15815,1.1582,5600000.0
2007-04-04 07:45:00,1.15808,1.15808,1.15757,1.158,239600000.0
2007-04-04 07:46:00,1.15815,1.15815,1.15815,1.15815,4000000.0
2007-04-04 07:47:00,1.1582,1.1582,1.1582,1.1582,800000.0
2007-04-04 07:48:00,1.1582,1.1583,1.15815,1.1583,143999999.0
2007-04-04 07:49:00,1.1584,1.1584,1.1584,1.1584,16000000.0
2007-04-04 07:50:00,1.1584,1.1584,1.1584,1.1584,23200000.0
2007-04-04 07:51:00,1.15845,1.15845,1.15845,1.15845,12800000.0
2007-04-04 07:52:00,1.15845,1.1585,1.15845,1.15845,25600000.0
2007-04-04 07:53:00,1.1585,1.1585,1.1584,1.1584,8800000.0
2007-04-04 07:54:00,1.15831,1.15831,1.15815,1.15825,117700000.0
2007-04-04 07:55:00,1.1584,1.1584,1.1584,1.1584,800000.0
2007-04-04 07:56:00,1.15825,1.1583,1.15825,1.15825,22400000.0
2007-04-04 07:57:00,1.1583,1.1583,1.15825,1.15825,23100000.0
2007-04-04 07:58:00,1.1583,1.1583,1.15825,1.15825,8800000.0
2007-04-04 07:59:00,1.15804,1.15806,1.15786,1.15805,475100001.0
2007-04-04 08:00:00,1.1583,1.15835,1.1582,1.15835,44199999.0
2007-04-04 08:01:00,1.1584,1.1584,1.15835,1.1584,75500000.0
2007-04-04 08:02:00,1.1584,1.1584,1.1584,1.1584,26400000.0
2007-04-04 08:03:00,1.1584,1.1584,1.1584,1.1584,12800000.0
2007-04-04 08:04:00,1.15839,1.15839,1.15815,1.15815,98800000.0
2007-04-04 08:05:00,1.1584,1.1584,1.1584,1.1584,16000000.0
2007-04-04 08:06:00,1.1584,1.1584,1.1584,1.1584,46400000.0
2007-04-04 08:07:00,1.1584,1.1586,1.1584,1.1586,28800000.0
2007-04-04 08:08:00,1.15812,1.15847,1.15812,1.15832,22200000.0
2007-04-04 08:09:00,1.1586,1.1586,1.1586,1.1586,3200000.0
2007-04-04 08:10:00,1.1586,1.1586,1.1585,1.1585,58400000.0
2007-04-04 08:11:00,1.15855,1.1586,1.15855,1.1586,15100000.0
2007-04-04 08:12:00,1.1587,1.1587,1.1587,1.1587,800000.0
2007-04-04 08:13:00,1.15847,1.15858,1.15833,1.15833,124000000.0
2007-04-04 08:14:00,1.15849,1.15855,1.15801,1.1583,175200000.0
2007-04-04 08:15:00,1.1586,1.1587,1.1586,1.1587,9600000.0
2007-04-04 08:16:00,1.1587,1.1587,1.1587,1.1587,1600000.0
2007-04-04 08:17:00,1.15865,1.1587,1.15865,1.1587,46400000.0
2007-04-04 08:18:00,1.1587,1.1587,1.1587,1.1587,2400000.0
2007-04-04 08:19:00,1.1587,1.15875,1.1587,1.1587,36000000.0
2007-04-04 08:20:00,1.1587,1.1587,1.1586,1.1587,10400000.0
2007-04-04 08:21:00,1.1587,1.15875,1.1586,1.15875,59199999.0
2007-04-04 08:22:00,1.15875,1.15875,1.1587,1.1587,13700000.0
2007-04-04 08:23:00,1.1587,1.1587,1.1587,1.1587,3300000.0
2007-04-04 08:24:00,1.15879,1.15879,1.15795,1.15795,161800000.0
2007-04-04 08:25:00,1.1587,1.1587,1.15865,1.15865,5900000.0
2007-04-04 08:26:00,1.1585,1.1587,1.1585,1.1587,35000000.0
2007-04-04 08:27:00,1.15843,1.15844,1.15835,1.15842,119499999.0
2007-04-04 08:28:00,1.15855,1.15855,1.15855,1.15855,18400000.0
2007-04-04 08:29:00,1.15855,1.15855,1.15815,1.15815,92000000.0
2007-04-04 08:30:00,1.1582,1.1583,1.1582,1.1583,61600000.0
2007-04-04 08:31:00,1.1584,1.1584,1.1584,1.1584,2500000.0
2007-04-04 08:32:00,1.15845,1.15845,1.15845,1.15845,9600000.0
2007-04-04 08:33:00,1.15845,1.15855,1.1584,1.1585,196000003.0
2007-04-04 08:34:00,1.15855,1.15855,1.15815,1.1583,97900000.0
2007-04-04 08:35:00,1.1583,1.1583,1.1583,1.1583,40800000.0
2007-04-04 08:36:00,1.15807,1.15811,1.15791,1.15802,103300000.0
2007-04-04 08:37:00,1.1583,1.1583,1.1583,1.1583,5900000.0
2007-04-04 08:38:00,1.1583,1.15845,1.1583,1.1583,25700000.0
2007-04-04 08:39:00,1.1583,1.1584,1.1583,1.1583,18800000.0
2007-04-04 08:40:00,1.15795,1.15826,1.15792,1.15818,51200000.0
2007-04-04 08:41:00,1.1583,1.1583,1.1583,1.1583,800000.0
2007-04-04 08:42:00,1.1583,1.15845,1.15825,1.15845,57899999.0
2007-04-04 08:43:00,1.1583,1.15845,1.1583,1.1583,161400000.0
2007-04-04 08:44:00,1.1584,1.1584,1.1584,1.1584,2200000.0
2007-04-04 08:45:00,1.1582,1.1582,1.15811,1.15815,19100000.0
2007-04-04 08:46:00,1.1584,1.1584,1.1584,1.1584,800000.0
2007-04-04 08:47:00,1.1583,1.15845,1.1583,1.15845,31600000.0
2007-04-04 08:48:00,1.1584,1.1584,1.1583,1.1583,48300000.0
2007-04-04 08:49:00,1.1583,1.1585,1.1583,1.1585,60600000.0
2007-04-04 08:50:00,1.15825,1.15836,1.15825,1.15835,48800001.0
2007-04-04 08:51:00,1.15837,1.15839,1.15828,1.15833,48600001.0
2007-04-04 08:52:00,1.1585,1.1585,1.15835,1.1585,35750000.0
2007-04-04 08:53:00,1.15845,1.15845,1.1583,1.1583,49400000.0
2007-04-04 08:54:00,1.1583,1.1584,1.1583,1.1584,29900000.0
2007-04-04 08:55:00,1.1584,1.1584,1.1583,1.15835,27600000.0
2007-04-04 08:56:00,1.1583,1.1583,1.1583,1.1583,36900000.0
2007-04-04 08:57:00,1.15811,1.15814,1.15774,1.15779,194599998.0
2007-04-04 08:58:00,1.1583,1.1584,1.1583,1.1584,34900000.0
2007-04-04 08:59:00,1.1583,1.1583,1.15825,1.1583,8200000.0
2007-04-04 09:00:00,1.15825,1.15825,1.15825,1.15825,9600000.0
2007-04-04 09:01:00,1.15845,1.15846,1.15807,1.15807,6500000.0
2007-04-04 09:02:00,1.15825,1.15825,1.15825,1.15825,4800000.0
2007-04-04 09:03:00,1.1582,1.1582,1.1579,1.1579,197200001.0
2007-04-04 09:04:00,1.1579,1.15795,1.15785,1.1579,279800002.0
2007-04-04 09:05:00,1.158,1.158,1.1579,1.1579,13800000.0
2007-04-04 09:06:00,1.158,1.158,1.1576,1.1576,85100000.0
2007-04-04 09:07:00,1.1576,1.1576,1.1575,1.1575,100200001.0
2007-04-04 09:08:00,1.1574,1.1574,1.1571,1.15723,17600000.0
2007-04-04 09:09:00,1.1576,1.1576,1.1576,1.1576,17700000.0
2007-04-04 09:10:00,1.1576,1.1577,1.1576,1.1577,16800000.0
2007-04-04 09:11:00,1.1577,1.1578,1.1577,1.15775,140400001.0
2007-04-04 09:12:00,1.15775,1.1578,1.15775,1.1578,36000000.0
2007-04-04 09:13:00,1.1578,1.1578,1.1578,1.1578,28000000.0
2007-04-04 09:14:00,1.1578,1.1578,1.1577,1.1577,60800000.0
2007-04-04 09:15:00,1.1577,1.1579,1.1577,1.1577,123200000.0
2007-04-04 09:16:00,1.1578,1.1578,1.1577,1.1577,6700000.0
2007-04-04 09:17:00,1.1578,1.1578,1.1578,1.1578,800000.0
2007-04-04 09:18:00,1.1577,1.1577,1.1577,1.1577,9600000.0
2007-04-04 09:19:00,1.1578,1.1578,1.15775,1.15775,83899999.0
2007-04-04 09:20:00,1.15775,1.15775,1.15775,1.15775,14400000.0
2007-04-04 09:21:00,1.15775,1.15775,1.15755,1.15755,207599999.0
2007-04-04 09:22:00,1.15765,1.1577,1.1576,1.1577,40200000.0
2007-04-04 09:23:00,1.1577,1.1577,1.1577,1.1577,4000000.0
2007-04-04 09:24:00,1.1577,1.1577,1.1575,1.1575,215000000.0
2007-04-04 09:25:00,1.1575,1.1575,1.15745,1.1575,614299992.0
2007-04-04 09:26:00,1.1575,1.1576,1.1575,1.1575,61400000.0
2007-04-04 09:27:00,1.1575,1.15755,1.15745,1.1575,29000000.0
2007-04-04 09:28:00,1.15745,1.15745,1.1572,1.1573,248299998.0
2007-04-04 09:29:00,1.15725,1.15725,1.15705,1.1571,192399999.0
2007-04-04 09:30:00,1.1571,1.1571,1.1571,1.1571,24400000.0
2007-04-04 09:31:00,1.1571,1.1571,1.1569,1.1569,159000000.0
2007-04-04 09:32:00,1.15695,1.157,1.1569,1.1569,16800000.0
2007-04-04 09:33:00,1.1569,1.157,1.15685,1.157,16700000.0
2007-04-04 09:34:00,1.157,1.157,1.1569,1.157,66300000.0
2007-04-04 09:35:00,1.157,1.157,1.1567,1.1568,56500000.0
2007-04-04 09:36:00,1.1568,1.1568,1.1568,1.1568,12000000.0
2007-04-04 09:37:00,1.1568,1.157,1.1568,1.157,49200000.0
2007-04-04 09:38:00,1.15685,1.157,1.1568,1.157,20000000.0
2007-04-04 09:39:00,1.157,1.157,1.15685,1.15685,7200000.0
2007-04-04 09:40:00,1.15685,1.157,1.15685,1.1569,228599999.0
2007-04-04 09:41:00,1.15685,1.1571,1.15685,1.1571,39800000.0
2007-04-04 09:42:00,1.15715,1.15715,1.15715,1.15715,7200000.0
2007-04-04 09:43:00,1.1571,1.15715,1.1569,1.15705,227700000.0
2007-04-04 09:44:00,1.1571,1.1571,1.15655,1.1566,389400000.0
2007-04-04 09:45:00,1.1565,1.15675,1.1565,1.1566,159299998.0
2007-04-04 09:46:00,1.1567,1.1568,1.15665,1.1567,90000000.0
2007-04-04 09:47:00,1.1567,1.1568,1.1567,1.1567,12900000.0
2007-04-04 09:48:00,1.1567,1.1567,1.1566,1.1567,16300000.0
2007-04-04 09:49:00,1.1567,1.1567,1.1566,1.1567,28800000.0
2007-04-04 09:50:00,1.1567,1.1568,1.1567,1.1568,82400000.0
2007-04-04 09:51:00,1.1568,1.1568,1.1568,1.1568,6400000.0
2007-04-04 09:52:00,1.1568,1.1572,1.1568,1.1571,238299999.0
2007-04-04 09:53:00,1.1572,1.1572,1.157,1.157,10400000.0
2007-04-04 09:54:00,1.157,1.157,1.1568,1.1568,84900000.0
2007-04-04 09:55:00,1.1568,1.1569,1.1568,1.1568,63000000.0
2007-04-04 09:56:00,1.1568,1.1568,1.1568,1.1568,39600000.0
2007-04-04 09:57:00,1.1569,1.15695,1.1569,1.15695,2800000.0
2007-04-04 09:58:00,1.1569,1.15695,1.15685,1.1569,177000001.0
2007-04-04 09:59:00,1.1569,1.1569,1.15675,1.1568,32400000.0
2007-04-04 10:00:00,1.1569,1.1569,1.1569,1.1569,15000000.0
2007-04-04 10:01:00,1.1569,1.1569,1.15685,1.1569,12900000.0
2007-04-04 10:02:00,1.15685,1.15695,1.1567,1.1569,311899999.0
2007-04-04 10:03:00,1.1568,1.15695,1.1568,1.15695,79800000.0
2007-04-04 10:04:00,1.15695,1.15695,1.1569,1.15695,95200000.0
2007-04-04 10:05:00,1.15695,1.15695,1.15695,1.15695,35200000.0
2007-04-04 10:06:00,1.15695,1.15705,1.15695,1.15705,11200000.0
2007-04-04 10:07:00,1.15676,1.15694,1.15671,1.1568,175400000.0
2007-04-04 10:08:00,1.15705,1.1571,1.15705,1.1571,69600000.0
2007-04-04 10:09:00,1.15698,1.15719,1.15688,1.15697,164324710.0
2007-04-04 10:10:00,1.1571,1.1572,1.1571,1.1572,64000000.0
2007-04-04 10:11:00,1.1572,1.1572,1.1572,1.1572,3200000.0
2007-04-04 10:12:00,1.15701,1.15714,1.15691,1.15714,71400001.0
2007-04-04 10:13:00,1.1572,1.1572,1.15715,1.15715,10600000.0
2007-04-04 10:14:00,1.1571,1.1571,1.15695,1.15695,103100001.0
2007-04-04 10:15:00,1.1571,1.1571,1.1568,1.1568,343999998.0
2007-04-04 10:16:00,1.1569,1.1569,1.1569,1.1569,60000000.0
2007-04-04 10:17:00,1.15677,1.15677,1.15652,1.15666,229200001.0
2007-04-04 10:18:00,1.1569,1.1569,1.1567,1.1567,704200004.0
2007-04-04 10:19:00,1.1567,1.1568,1.1566,1.15675,223399995.0
2007-04-04 10:20:00,1.15675,1.15675,1.15665,1.1567,130000000.0
2007-04-04 10:21:00,1.1567,1.1571,1.15665,1.1569,754799990.0
2007-04-04 10:22:00,1.1569,1.1569,1.1569,1.1569,24000000.0
2007-04-04 10:23:00,1.1569,1.1569,1.1568,1.15685,20000000.0
2007-04-04 10:24:00,1.15685,1.15685,1.15675,1.1568,76500000.0
2007-04-04 10:25:00,1.1568,1.1569,1.1568,1.1569,62200000.0
2007-04-04 10:26:00,1.1569,1.1569,1.15685,1.1569,49300001.0
2007-04-04 10:27:00,1.15685,1.15725,1.15685,1.15725,300600000.0
2007-04-04 10:28:00,1.1572,1.1572,1.15715,1.15715,38400000.0
2007-04-04 10:29:00,1.15715,1.15715,1.15715,1.15715,592800000.0
2007-04-04 10:30:00,1.15715,1.1572,1.15715,1.15715,575200000.0
2007-04-04 10:31:00,1.15715,1.15715,1.15715,1.15715,41600000.0
2007-04-04 10:32:00,1.15715,1.1582,1.15715,1.15815,304200001.0
2007-04-04 10:33:00,1.15845,1.15845,1.1577,1.1577,370099996.0
2007-04-04 10:34:00,1.1577,1.1578,1.1573,1.1573,138500000.0
2007-04-04 10:35:00,1.1573,1.1576,1.1573,1.1576,161200000.0
2007-04-04 10:36:00,1.1576,1.1577,1.1576,1.15765,90500000.0
2007-04-04 10:37:00,1.1577,1.1578,1.1577,1.1578,78400000.0
2007-04-04 10:38:00,1.1578,1.1578,1.15765,1.1577,99200000.0
2007-04-04 10:39:00,1.15765,1.15765,1.15765,1.15765,21600000.0
2007-04-04 10:40:00,1.15765,1.15765,1.1576,1.15765,71300000.0
2007-04-04 10:41:00,1.15765,1.15765,1.1576,1.1576,133400000.0
2007-04-04 10:42:00,1.1576,1.1576,1.15755,1.1576,68299999.0
2007-04-04 10:43:00,1.1576,1.1576,1.15745,1.1575,79499998.0
2007-04-04 10:44:00,1.15746,1.15746,1.15698,1.1573,85200000.0
2007-04-04 10:45:00,1.15709,1.15742,1.15679,1.15742,85600000.0
2007-04-04 10:46:00,1.1575,1.1575,1.1572,1.1573,141000001.0
2007-04-04 10:47:00,1.1573,1.15735,1.15685,1.157,204500000.0
2007-04-04 10:48:00,1.157,1.1573,1.157,1.15715,170100000.0
2007-04-04 10:49:00,1.1572,1.1572,1.15715,1.1572,19000000.0
2007-04-04 10:50:00,1.15687,1.1571,1.15669,1.15682,504299996.0
2007-04-04 10:51:00,1.15678,1.157,1.15656,1.15656,230599995.0
2007-04-04 10:52:00,1.1572,1.1573,1.1571,1.1571,233199998.0
2007-04-04 10:53:00,1.1571,1.1572,1.157,1.1572,140200002.0
2007-04-04 10:54:00,1.1572,1.1572,1.15705,1.15705,35400000.0
2007-04-04 10:55:00,1.157,1.15715,1.157,1.15705,77099999.0
2007-04-04 10:56:00,1.15682,1.15682,1.15635,1.15635,542400003.0
2007-04-04 10:57:00,1.15705,1.15705,1.1569,1.157,103700000.0
2007-04-04 10:58:00,1.1569,1.157,1.1569,1.157,93800000.0
2007-04-04 10:59:00,1.157,1.157,1.1569,1.1569,122900001.0
2007-04-04 11:00:00,1.1569,1.1571,1.1568,1.1571,252800000.0
2007-04-04 11:01:00,1.1571,1.15715,1.1571,1.1571,98400000.0
2007-04-04 11:02:00,1.1572,1.1572,1.1571,1.1571,12200000.0
2007-04-04 11:03:00,1.1571,1.1571,1.15695,1.15695,106761365.0
2007-04-04 11:04:00,1.157,1.157,1.1568,1.1569,72700000.0
2007-04-04 11:05:00,1.1569,1.1569,1.1568,1.1568,49200000.0
2007-04-04 11:06:00,1.15647,1.15657,1.15636,1.15657,478200000.0
2007-04-04 11:07:00,1.15685,1.15695,1.15675,1.15675,138800000.0
2007-04-04 11:08:00,1.15675,1.15685,1.15675,1.15685,53500000.0
2007-04-04 11:09:00,1.1569,1.15695,1.1569,1.1569,117400000.0
2007-04-04 11:10:00,1.1569,1.1569,1.15685,1.15685,107400000.0
2007-04-04 11:11:00,1.1569,1.15695,1.1568,1.15685,202100001.0
2007-04-04 11:12:00,1.15695,1.15735,1.1569,1.15725,259100000.0
2007-04-04 11:13:00,1.1572,1.1572,1.1572,1.1572,30200000.0
2007-04-04 11:14:00,1.1571,1.15714,1.15679,1.1569,219700000.0
2007-04-04 11:15:00,1.1572,1.1572,1.1572,1.1572,96800000.0
2007-04-04 11:16:00,1.1572,1.1572,1.1572,1.1572,48800000.0
2007-04-04 11:17:00,1.1572,1.1572,1.1571,1.1571,72000000.0
2007-04-04 11:18:00,1.15705,1.15705,1.15705,1.15705,14600000.0
2007-04-04 11:19:00,1.15705,1.1571,1.157,1.157,66500000.0
2007-04-04 11:20:00,1.157,1.1574,1.157,1.1572,354299999.0
2007-04-04 11:21:00,1.1572,1.15735,1.15715,1.1572,186000001.0
2007-04-04 11:22:00,1.15715,1.15735,1.1571,1.15735,124900000.0
2007-04-04 11:23:00,1.15735,1.1574,1.15735,1.1574,32800000.0
2007-04-04 11:24:00,1.1575,1.1575,1.1574,1.1574,27000000.0
2007-04-04 11:25:00,1.1574,1.1575,1.1574,1.1575,46000000.0
2007-04-04 11:26:00,1.1574,1.1574,1.1572,1.1572,341000001.0
2007-04-04 11:27:00,1.1572,1.1572,1.15695,1.15695,136200000.0
2007-04-04 11:28:00,1.1569,1.15695,1.15685,1.15695,197500000.0
2007-04-04 11:29:00,1.15695,1.15695,1.15695,1.15695,2400000.0
2007-04-04 11:30:00,1.1569,1.1569,1.1569,1.1569,7200000.0
2007-04-04 11:31:00,1.15688,1.15697,1.15672,1.15672,69700000.0
2007-04-04 11:32:00,1.15685,1.15685,1.1564,1.15668,93199999.0
2007-04-04 11:33:00,1.157,1.157,1.15685,1.15685,84300000.0
2007-04-04 11:34:00,1.15685,1.1569,1.15685,1.1569,153600000.0
2007-04-04 11:35:00,1.1569,1.1569,1.15685,1.15685,12500000.0
2007-04-04 11:36:00,1.15685,1.15685,1.1568,1.1568,69600000.0
2007-04-04 11:37:00,1.15685,1.15685,1.1568,1.1568,17300000.0
2007-04-04 11:38:00,1.1568,1.1568,1.1568,1.1568,62200000.0
2007-04-04 11:39:00,1.15675,1.15679,1.1567,1.15673,993200002.0
2007-04-04 11:40:00,1.1568,1.1568,1.15655,1.15655,121500000.0
2007-04-04 11:41:00,1.15655,1.15665,1.15655,1.15655,107200001.0
2007-04-04 11:42:00,1.1566,1.1566,1.1566,1.1566,4800000.0
2007-04-04 11:43:00,1.1567,1.1567,1.1567,1.1567,3800000.0
2007-04-04 11:44:00,1.1567,1.1567,1.1566,1.1566,6000000.0
2007-04-04 11:45:00,1.1567,1.1567,1.15655,1.15655,85000000.0
2007-04-04 11:46:00,1.1565,1.1565,1.15635,1.15645,85800000.0
2007-04-04 11:47:00,1.15612,1.15629,1.15612,1.15615,217499995.0
2007-04-04 11:48:00,1.156,1.15634,1.156,1.15616,299300002.0
2007-04-04 11:49:00,1.15645,1.15645,1.15645,1.15645,3200000.0
2007-04-04 11:50:00,1.15645,1.15645,1.1563,1.1563,84299999.0
2007-04-04 11:51:00,1.15635,1.15635,1.1563,1.15635,93599999.0
2007-04-04 11:52:00,1.1563,1.15645,1.1563,1.15645,83200000.0
2007-04-04 11:53:00,1.15645,1.15645,1.15635,1.15645,72000000.0
2007-04-04 11:54:00,1.15645,1.15665,1.15645,1.1565,166800000.0
2007-04-04 11:55:00,1.1566,1.15675,1.1566,1.1567,77600001.0
2007-04-04 11:56:00,1.15675,1.15685,1.1567,1.1567,62400000.0
2007-04-04 11:57:00,1.15665,1.1567,1.1566,1.1566,44000000.0
2007-04-04 11:58:00,1.1566,1.1568,1.1565,1.1568,106400000.0
2007-04-04 11:59:00,1.1568,1.1568,1.15675,1.15675,32699999.0
2007-04-04 12:00:00,1.1568,1.1568,1.1566,1.1566,50500000.0
2007-04-04 12:01:00,1.1567,1.1567,1.1565,1.1565,28800000.0
2007-04-04 12:02:00,1.1565,1.1566,1.1564,1.1564,250899998.0
2007-04-04 12:03:00,1.1565,1.1565,1.15635,1.15635,157300002.0
2007-04-04 12:04:00,1.15635,1.15635,1.1559,1.1559,225000000.0
2007-04-04 12:05:00,1.1559,1.1559,1.1557,1.1557,51600000.0
2007-04-04 12:06:00,1.1558,1.156,1.1558,1.1559,59800000.0
2007-04-04 12:07:00,1.15571,1.15577,1.15508,1.15538,166600002.0
2007-04-04 12:08:00,1.1559,1.1561,1.1559,1.1559,91700000.0
2007-04-04 12:09:00,1.1559,1.1559,1.1556,1.1556,89500000.0
2007-04-04 12:10:00,1.1556,1.1556,1.15505,1.1552,217000000.0
2007-04-04 12:11:00,1.1551,1.1552,1.155,1.155,136700000.0
2007-04-04 12:12:00,1.155,1.15525,1.15465,1.15525,378900000.0
2007-04-04 12:13:00,1.1553,1.15545,1.1551,1.1551,183499999.0
2007-04-04 12:14:00,1.1552,1.1552,1.1549,1.15505,229699999.0
2007-04-04 12:15:00,1.1551,1.15535,1.1551,1.1552,48400000.0
2007-04-04 12:16:00,1.1552,1.1552,1.1547,1.1549,260000000.0
2007-04-04 12:17:00,1.1549,1.155,1.1548,1.1549,188699999.0
2007-04-04 12:18:00,1.1549,1.1549,1.1549,1.1549,64900000.0
2007-04-04 12:19:00,1.1549,1.15515,1.1549,1.1551,47500000.0
2007-04-04 12:20:00,1.15505,1.1552,1.15475,1.1551,603999997.0
2007-04-04 12:21:00,1.1552,1.1557,1.1551,1.1551,525699995.0
2007-04-04 12:22:00,1.155,1.155,1.1547,1.1547,139500000.0
2007-04-04 12:23:00,1.1547,1.155,1.1547,1.1549,188400000.0
2007-04-04 12:24:00,1.1549,1.1549,1.15485,1.15485,49499999.0
2007-04-04 12:25:00,1.1549,1.15505,1.1549,1.15505,35200000.0
2007-04-04 12:26:00,1.1551,1.1553,1.1551,1.1551,57500000.0
2007-04-04 12:27:00,1.1551,1.1551,1.1551,1.1551,800000.0
2007-04-04 12:28:00,1.155,1.155,1.1549,1.155,467899999.0
2007-04-04 12:29:00,1.155,1.155,1.15455,1.1547,322699998.0
2007-04-04 12:30:00,1.1547,1.1547,1.1547,1.1547,54300000.0
2007-04-04 12:31:00,1.1547,1.1547,1.1547,1.1547,8900000.0
2007-04-04 12:32:00,1.1547,1.1547,1.15445,1.1547,297399999.0
2007-04-04 12:33:00,1.1547,1.1547,1.1546,1.1546,152699999.0
2007-04-04 12:34:00,1.1546,1.155,1.1546,1.1548,173800000.0
2007-04-04 12:35:00,1.1548,1.1552,1.1548,1.1551,786399999.0
2007-04-04 12:36:00,1.1551,1.15545,1.155,1.1553,342000000.0
2007-04-04 12:37:00,1.1553,1.1555,1.1552,1.1555,393300001.0
2007-04-04 12:38:00,1.15535,1.15535,1.15535,1.15535,8000000.0
2007-04-04 12:39:00,1.15535,1.15535,1.15515,1.1552,235699999.0
2007-04-04 12:40:00,1.1552,1.1555,1.1552,1.1553,227800000.0
2007-04-04 12:41:00,1.1553,1.15545,1.15525,1.1554,293699996.0
2007-04-04 12:42:00,1.1553,1.1553,1.1552,1.1552,208999997.0
2007-04-04 12:43:00,1.1552,1.1552,1.1552,1.1552,173999998.0
2007-04-04 12:44:00,1.1552,1.1552,1.1552,1.1552,10100000.0
2007-04-04 12:45:00,1.1553,1.1553,1.1553,1.1553,71500000.0
2007-04-04 12:46:00,1.1554,1.1554,1.1553,1.1553,119999999.0
2007-04-04 12:47:00,1.1553,1.1553,1.1553,1.1553,112000000.0
2007-04-04 12:48:00,1.1553,1.1553,1.15525,1.15525,59099998.0
2007-04-04 12:49:00,1.1553,1.1553,1.1553,1.1553,305999997.0
2007-04-04 12:50:00,1.1553,1.1553,1.15525,1.15525,324199988.0
2007-04-04 12:51:00,1.15525,1.1553,1.15525,1.1553,158300002.0
2007-04-04 12:52:00,1.1553,1.1553,1.15525,1.1553,109500000.0
2007-04-04 12:53:00,1.1553,1.1553,1.1553,1.1553,5600000.0
2007-04-04 12:54:00,1.1553,1.15535,1.1553,1.15535,28800000.0
2007-04-04 12:55:00,1.15535,1.1554,1.15535,1.1554,56699999.0
2007-04-04 12:56:00,1.15545,1.15545,1.1551,1.1551,235800000.0
2007-04-04 12:57:00,1.1552,1.1552,1.15515,1.15515,52099999.0
2007-04-04 12:58:00,1.1552,1.1553,1.1552,1.1553,77600000.0
2007-04-04 12:59:00,1.1553,1.1553,1.1552,1.1553,108000000.0
2007-04-04 13:00:00,1.1553,1.1554,1.1552,1.1553,135399997.0
2007-04-04 13:01:00,1.1553,1.1558,1.15525,1.15575,357800001.0
2007-04-04 13:02:00,1.15575,1.15585,1.15565,1.1557,233200000.0
2007-04-04 13:03:00,1.15565,1.1562,1.15565,1.1559,574900001.0
2007-04-04 13:04:00,1.1558,1.1559,1.1556,1.1556,231900000.0
2007-04-04 13:05:00,1.1555,1.1555,1.1553,1.1554,115600000.0
2007-04-04 13:06:00,1.15545,1.1558,1.15545,1.15565,161800000.0
2007-04-04 13:07:00,1.1558,1.156,1.15575,1.15595,163199999.0
2007-04-04 13:08:00,1.15585,1.1559,1.15585,1.1559,31000000.0
2007-04-04 13:09:00,1.1559,1.1559,1.1559,1.1559,11200000.0
2007-04-04 13:10:00,1.1559,1.1559,1.1559,1.1559,23000000.0
2007-04-04 13:11:00,1.1559,1.1559,1.1559,1.1559,17200000.0
2007-04-04 13:12:00,1.1559,1.156,1.1559,1.1559,49100000.0
2007-04-04 13:13:00,1.1559,1.156,1.15585,1.15585,230100001.0
2007-04-04 13:14:00,1.15585,1.1559,1.15585,1.1559,45700000.0
2007-04-04 13:15:00,1.1559,1.1564,1.1559,1.1564,130500000.0
2007-04-04 13:16:00,1.1563,1.1563,1.1562,1.1562,77900000.0
2007-04-04 13:17:00,1.1562,1.15635,1.1561,1.1562,850899998.0
2007-04-04 13:18:00,1.1562,1.1562,1.1562,1.1562,4800000.0
2007-04-04 13:19:00,1.1562,1.1562,1.1562,1.1562,4800000.0
2007-04-04 13:20:00,1.1562,1.1562,1.15615,1.1562,20000000.0
2007-04-04 13:21:00,1.15615,1.15615,1.15615,1.15615,800000.0
2007-04-04 13:22:00,1.1562,1.1562,1.1561,1.1562,35400000.0
2007-04-04 13:23:00,1.15605,1.1562,1.15605,1.1562,392399998.0
2007-04-04 13:24:00,1.1562,1.1562,1.1562,1.1562,800000.0
2007-04-04 13:25:00,1.15615,1.15615,1.15615,1.15615,800000.0
2007-04-04 13:26:00,1.15615,1.15615,1.1561,1.1561,13400000.0
2007-04-04 13:27:00,1.1561,1.15615,1.1561,1.1561,111200000.0
2007-04-04 13:28:00,1.15615,1.15615,1.15615,1.15615,3200000.0
2007-04-04 13:29:00,1.1561,1.15615,1.15605,1.1561,71200000.0
2007-04-04 13:30:00,1.1561,1.1561,1.1561,1.1561,27900000.0
2007-04-04 13:31:00,1.1561,1.1563,1.15605,1.1563,377429010.0
2007-04-04 13:32:00,1.1563,1.1563,1.1563,1.1563,44500000.0
2007-04-04 13:33:00,1.1563,1.1563,1.1563,1.1563,5600000.0
2007-04-04 13:34:00,1.1563,1.1565,1.1562,1.15635,144699999.0
2007-04-04 13:35:00,1.1564,1.1565,1.1564,1.1565,98300000.0
2007-04-04 13:36:00,1.1565,1.1565,1.1565,1.1565,4200000.0
2007-04-04 13:37:00,1.1565,1.1566,1.1565,1.1566,94800000.0
2007-04-04 13:38:00,1.1565,1.1565,1.1564,1.1564,63099999.0
2007-04-04 13:39:00,1.1564,1.1564,1.1563,1.1563,68100000.0
2007-04-04 13:40:00,1.15594,1.15611,1.15594,1.15609,173600004.0
2007-04-04 13:41:00,1.1563,1.1564,1.1563,1.1563,96700000.0
2007-04-04 13:42:00,1.1563,1.1563,1.1563,1.1563,42500000.0
2007-04-04 13:43:00,1.1563,1.1563,1.15615,1.1562,106399999.0
2007-04-04 13:44:00,1.15615,1.1562,1.1561,1.1562,64999999.0
2007-04-04 13:45:00,1.1562,1.1562,1.1562,1.1562,79200000.0
2007-04-04 13:46:00,1.1562,1.1562,1.1562,1.1562,22400000.0
2007-04-04 13:47:00,1.1563,1.1563,1.1563,1.1563,800000.0
2007-04-04 13:48:00,1.1563,1.1563,1.1563,1.1563,66600000.0
2007-04-04 13:49:00,1.1563,1.1563,1.1563,1.1563,25200000.0
2007-04-04 13:50:00,1.1564,1.1564,1.15635,1.1564,38000000.0
2007-04-04 13:51:00,1.1564,1.1564,1.15635,1.15635,55900000.0
2007-04-04 13:52:00,1.15635,1.1564,1.15625,1.1563,186199999.0
2007-04-04 13:53:00,1.1563,1.1564,1.1562,1.1563,119300000.0
2007-04-04 13:54:00,1.1563,1.1565,1.1562,1.1564,93200000.0
2007-04-04 13:55:00,1.15635,1.15635,1.15635,1.15635,11900000.0
2007-04-04 13:56:00,1.1564,1.1566,1.1564,1.1566,32000000.0
2007-04-04 13:57:00,1.1566,1.1566,1.1565,1.15655,35800000.0
2007-04-04 13:58:00,1.15655,1.1566,1.15655,1.1566,63700000.0
2007-04-04 13:59:00,1.15641,1.15642,1.15622,1.15623,90700000.0
2007-04-04 14:00:00,1.1565,1.1567,1.1565,1.1567,28300000.0
2007-04-04 14:01:00,1.1567,1.1567,1.1566,1.1567,72000000.0
2007-04-04 14:02:00,1.1566,1.1567,1.1566,1.15665,111600000.0
2007-04-04 14:03:00,1.1567,1.1567,1.1566,1.1566,20800000.0
2007-04-04 14:04:00,1.1566,1.1566,1.1565,1.1565,111200000.0
2007-04-04 14:05:00,1.1565,1.1566,1.1565,1.1565,172200000.0
2007-04-04 14:06:00,1.15645,1.15655,1.15645,1.1565,83099999.0
2007-04-04 14:07:00,1.1565,1.1565,1.1563,1.1563,160799999.0
2007-04-04 14:08:00,1.1563,1.1563,1.1563,1.1563,20800000.0
2007-04-04 14:09:00,1.1563,1.1563,1.1562,1.1562,28800000.0
2007-04-04 14:10:00,1.1562,1.15625,1.1562,1.15625,32000000.0
2007-04-04 14:11:00,1.15625,1.1563,1.1561,1.1561,454199995.0
2007-04-04 14:12:00,1.1561,1.1561,1.15605,1.1561,150200004.0
2007-04-04 14:13:00,1.1561,1.1561,1.1561,1.1561,103200000.0
2007-04-04 14:14:00,1.1561,1.15615,1.15605,1.1561,42900000.0
2007-04-04 14:15:00,1.1561,1.1564,1.15565,1.15625,398300000.0
2007-04-04 14:16:00,1.1563,1.1563,1.1562,1.15625,335699993.0
2007-04-04 14:17:00,1.1563,1.1563,1.15625,1.15625,61100001.0
2007-04-04 14:18:00,1.15625,1.1563,1.15625,1.1563,358100004.0
2007-04-04 14:19:00,1.15625,1.1563,1.156,1.1561,244800000.0
2007-04-04 14:20:00,1.1561,1.1561,1.156,1.156,98800000.0
2007-04-04 14:21:00,1.156,1.15605,1.15555,1.15555,217400000.0
2007-04-04 14:22:00,1.1556,1.1556,1.15555,1.1556,44700000.0
2007-04-04 14:23:00,1.1556,1.15565,1.15555,1.15565,288999997.0
2007-04-04 14:24:00,1.15565,1.1557,1.15565,1.15565,78400000.0
2007-04-04 14:25:00,1.15565,1.15565,1.15565,1.15565,82400000.0
2007-04-04 14:26:00,1.15565,1.15585,1.15565,1.1558,41500000.0
2007-04-04 14:27:00,1.15563,1.15574,1.15554,1.15574,82799999.0
2007-04-04 14:28:00,1.1558,1.1559,1.1557,1.1559,378000001.0
2007-04-04 14:29:00,1.1559,1.156,1.1559,1.156,159400000.0
2007-04-04 14:30:00,1.156,1.1571,1.156,1.1564,731299998.0
2007-04-04 14:31:00,1.15645,1.1568,1.15625,1.1565,991099995.0
2007-04-04 14:32:00,1.15645,1.1567,1.1563,1.1563,572299998.0
2007-04-04 14:33:00,1.1563,1.1563,1.15615,1.1562,107200000.0
2007-04-04 14:34:00,1.1562,1.1563,1.1562,1.15625,106400000.0
2007-04-04 14:35:00,1.1563,1.1565,1.1562,1.1562,323899997.0
2007-04-04 14:36:00,1.1562,1.1562,1.1561,1.1562,185000000.0
2007-04-04 14:37:00,1.15625,1.1563,1.1562,1.1562,117500000.0
2007-04-04 14:38:00,1.1562,1.1562,1.1562,1.1562,57400000.0
2007-04-04 14:39:00,1.1562,1.1562,1.1559,1.1559,267999998.0
2007-04-04 14:40:00,1.15595,1.156,1.1556,1.15565,200699998.0
2007-04-04 14:41:00,1.15565,1.15585,1.15555,1.15585,270600000.0
2007-04-04 14:42:00,1.15585,1.156,1.15575,1.15595,219100002.0
2007-04-04 14:43:00,1.15595,1.156,1.15595,1.15595,77799998.0
2007-04-04 14:44:00,1.15595,1.156,1.15595,1.156,67400000.0
2007-04-04 14:45:00,1.156,1.156,1.15595,1.156,253499995.0
2007-04-04 14:46:00,1.156,1.1563,1.156,1.1563,131600000.0
2007-04-04 14:47:00,1.15625,1.15625,1.15585,1.1559,391800002.0
2007-04-04 14:48:00,1.1559,1.1559,1.1558,1.1558,50000000.0
2007-04-04 14:49:00,1.1558,1.1558,1.1556,1.1556,11400000.0
2007-04-04 14:50:00,1.1556,1.15575,1.15555,1.15555,97500000.0
2007-04-04 14:51:00,1.15555,1.15615,1.15555,1.156,394099999.0
2007-04-04 14:52:00,1.156,1.1561,1.15585,1.1559,249700000.0
2007-04-04 14:53:00,1.1559,1.1559,1.15585,1.15585,287700003.0
2007-04-04 14:54:00,1.15585,1.1559,1.15575,1.1558,129699999.0
2007-04-04 14:55:00,1.1558,1.1558,1.15575,1.15575,69500000.0
2007-04-04 14:56:00,1.15575,1.1558,1.15575,1.1558,20000000.0
2007-04-04 14:57:00,1.1558,1.15585,1.1558,1.1558,96000000.0
2007-04-04 14:58:00,1.1558,1.1559,1.1557,1.1557,191600000.0
2007-04-04 14:59:00,1.1557,1.1558,1.15565,1.15565,353000000.0
2007-04-04 15:00:00,1.15565,1.1558,1.15565,1.15575,333499998.0
2007-04-04 15:01:00,1.1558,1.15585,1.15565,1.1557,60500000.0
2007-04-04 15:02:00,1.1557,1.1557,1.15565,1.15565,28800000.0
2007-04-04 15:03:00,1.15565,1.15565,1.1554,1.15545,258299999.0
2007-04-04 15:04:00,1.1554,1.15555,1.1553,1.15555,406599999.0
2007-04-04 15:05:00,1.15555,1.1558,1.15555,1.1558,311400000.0
2007-04-04 15:06:00,1.15575,1.1558,1.15575,1.1558,13600000.0
2007-04-04 15:07:00,1.1558,1.1558,1.15565,1.1557,291299997.0
2007-04-04 15:08:00,1.1557,1.1557,1.15565,1.1557,166099995.0
2007-04-04 15:09:00,1.1557,1.156,1.1557,1.1559,87800000.0
2007-04-04 15:10:00,1.1559,1.1568,1.1559,1.1567,665000002.0
2007-04-04 15:11:00,1.1567,1.1567,1.15625,1.1563,604970001.0
2007-04-04 15:12:00,1.1563,1.1563,1.156,1.1561,245599998.0
2007-04-04 15:13:00,1.1561,1.15645,1.1561,1.15645,61500000.0
2007-04-04 15:14:00,1.1565,1.15675,1.1563,1.1564,375199998.0
2007-04-04 15:15:00,1.1564,1.15645,1.15615,1.1564,522300005.0
2007-04-04 15:16:00,1.15635,1.15645,1.15625,1.1564,489599998.0
2007-04-04 15:17:00,1.1564,1.1565,1.1564,1.15645,61100000.0
2007-04-04 15:18:00,1.15645,1.15645,1.15645,1.15645,6400000.0
2007-04-04 15:19:00,1.1565,1.15655,1.15645,1.15645,29100000.0
2007-04-04 15:20:00,1.15645,1.15645,1.1563,1.1564,192300000.0
2007-04-04 15:21:00,1.15645,1.15645,1.1564,1.15645,64400000.0
2007-04-04 15:22:00,1.15645,1.15645,1.15645,1.15645,11200000.0
2007-04-04 15:23:00,1.15645,1.1566,1.15645,1.15655,39200000.0
2007-04-04 15:24:00,1.15665,1.15665,1.1565,1.15655,108800000.0
2007-04-04 15:25:00,1.1565,1.157,1.15645,1.157,147700000.0
2007-04-04 15:26:00,1.157,1.157,1.1567,1.1568,150200001.0
2007-04-04 15:27:00,1.1568,1.1569,1.1568,1.1568,186100001.0
2007-04-04 15:28:00,1.15685,1.157,1.15685,1.15695,104199998.0
2007-04-04 15:29:00,1.15695,1.157,1.1569,1.1569,173000001.0
2007-04-04 15:30:00,1.1569,1.15695,1.1568,1.15685,207200000.0
2007-04-04 15:31:00,1.15685,1.15695,1.1568,1.1568,61200000.0
2007-04-04 15:32:00,1.1568,1.15685,1.1567,1.15685,84500001.0
2007-04-04 15:33:00,1.15685,1.15685,1.1568,1.1568,56800000.0
2007-04-04 15:34:00,1.1569,1.1569,1.1568,1.15685,89500000.0
2007-04-04 15:35:00,1.1569,1.1569,1.1569,1.1569,800000.0
2007-04-04 15:36:00,1.1569,1.1569,1.1569,1.1569,2400000.0
2007-04-04 15:37:00,1.1569,1.1569,1.1568,1.15685,143399998.0
2007-04-04 15:38:00,1.15685,1.1571,1.15685,1.157,220399998.0
2007-04-04 15:39:00,1.157,1.157,1.1569,1.1569,29600000.0
2007-04-04 15:40:00,1.15658,1.15658,1.15538,1.15538,41200000.0
2007-04-04 15:41:00,1.15659,1.15669,1.1564,1.1564,32100000.0
2007-04-04 15:42:00,1.15625,1.15649,1.15605,1.15605,331399999.0
2007-04-04 15:43:00,1.1564,1.1564,1.15635,1.15635,14400000.0
2007-04-04 15:44:00,1.1564,1.1564,1.15615,1.1562,188600001.0
2007-04-04 15:45:00,1.15625,1.1563,1.1561,1.1562,271299998.0
2007-04-04 15:46:00,1.15625,1.15635,1.1562,1.15635,146999999.0
2007-04-04 15:47:00,1.15645,1.15645,1.15635,1.15645,61600000.0
2007-04-04 15:48:00,1.15645,1.15645,1.15635,1.15635,43200000.0
2007-04-04 15:49:00,1.15635,1.15645,1.15635,1.1564,301699998.0
2007-04-04 15:50:00,1.1564,1.1564,1.15635,1.1564,209099995.0
2007-04-04 15:51:00,1.1564,1.1564,1.1563,1.1564,132900001.0
2007-04-04 15:52:00,1.1564,1.1564,1.15635,1.1564,66800000.0
2007-04-04 15:53:00,1.15635,1.1564,1.1563,1.1563,21700000.0
2007-04-04 15:54:00,1.15625,1.1563,1.15625,1.1563,10000000.0
2007-04-04 15:55:00,1.1563,1.15655,1.1563,1.15645,186700001.0
2007-04-04 15:56:00,1.15645,1.1565,1.1564,1.1564,62400000.0
2007-04-04 15:57:00,1.1564,1.1564,1.1563,1.15635,67500002.0
2007-04-04 15:58:00,1.1564,1.1567,1.1564,1.1567,123000000.0
2007-04-04 15:59:00,1.1567,1.1567,1.15635,1.1566,60400000.0
2007-04-04 16:00:00,1.1567,1.1567,1.1564,1.15655,221600000.0
2007-04-04 16:01:00,1.15655,1.15655,1.15635,1.1564,469599997.0
2007-04-04 16:02:00,1.1564,1.15655,1.1564,1.1565,106300000.0
2007-04-04 16:03:00,1.1565,1.1565,1.1563,1.1563,287200000.0
2007-04-04 16:04:00,1.1563,1.1564,1.1562,1.1563,114499999.0
2007-04-04 16:05:00,1.1563,1.1563,1.15595,1.156,219700000.0
2007-04-04 16:06:00,1.156,1.156,1.1557,1.15575,195500000.0
2007-04-04 16:07:00,1.15575,1.1558,1.1555,1.1558,267400000.0
2007-04-04 16:08:00,1.1558,1.156,1.15575,1.15595,253600000.0
2007-04-04 16:09:00,1.156,1.1563,1.15595,1.1562,205300000.0
2007-04-04 16:10:00,1.1562,1.15645,1.1562,1.1562,293199999.0
2007-04-04 16:11:00,1.1562,1.1562,1.1561,1.1561,33600000.0
2007-04-04 16:12:00,1.15615,1.15645,1.1561,1.15645,138500000.0
2007-04-04 16:13:00,1.15655,1.15655,1.1564,1.1564,55000001.0
2007-04-04 16:14:00,1.1564,1.15665,1.1564,1.15645,435100002.0
2007-04-04 16:15:00,1.1565,1.1565,1.1565,1.1565,4800000.0
2007-04-04 16:16:00,1.15645,1.15645,1.1563,1.1564,36000000.0
2007-04-04 16:17:00,1.1564,1.1565,1.1562,1.1565,100000000.0
2007-04-04 16:18:00,1.1565,1.1565,1.1565,1.1565,4800000.0
2007-04-04 16:19:00,1.1565,1.1565,1.15635,1.1564,276500000.0
2007-04-04 16:20:00,1.1564,1.1564,1.1563,1.15635,157700000.0
2007-04-04 16:21:00,1.15635,1.15645,1.15635,1.15645,234000000.0
2007-04-04 16:22:00,1.15645,1.15645,1.15635,1.15635,83000000.0
2007-04-04 16:23:00,1.15635,1.1565,1.15625,1.1565,343599996.0
2007-04-04 16:24:00,1.1565,1.15655,1.15645,1.15655,93000000.0
2007-04-04 16:25:00,1.15655,1.15665,1.1564,1.1566,744699999.0
2007-04-04 16:26:00,1.1566,1.1568,1.15655,1.1568,127700000.0
2007-04-04 16:27:00,1.1568,1.1569,1.15655,1.15665,107200000.0
2007-04-04 16:28:00,1.1566,1.1567,1.15655,1.1567,229900000.0
2007-04-04 16:29:00,1.1567,1.1567,1.15655,1.15655,296599999.0
2007-04-04 16:30:00,1.15655,1.15665,1.1563,1.1566,301199998.0
2007-04-04 16:31:00,1.1566,1.15675,1.1566,1.15675,184399999.0
2007-04-04 16:32:00,1.15675,1.15675,1.1564,1.1564,337999999.0
2007-04-04 16:33:00,1.1564,1.1564,1.1561,1.15625,114100001.0
2007-04-04 16:34:00,1.15625,1.15625,1.15615,1.15615,142200000.0
2007-04-04 16:35:00,1.1562,1.15625,1.1562,1.15625,61600000.0
2007-04-04 16:36:00,1.15625,1.15625,1.1562,1.1562,130400000.0
2007-04-04 16:37:00,1.1562,1.15625,1.1561,1.1561,339500003.0
2007-04-04 16:38:00,1.1561,1.15635,1.1561,1.15635,341300001.0
2007-04-04 16:39:00,1.1564,1.1565,1.15635,1.15635,154840000.0
2007-04-04 16:40:00,1.1563,1.1566,1.1563,1.1564,306700000.0
2007-04-04 16:41:00,1.1565,1.15675,1.15645,1.1567,351699999.0
2007-04-04 16:42:00,1.1567,1.1567,1.15665,1.1567,43400000.0
2007-04-04 16:43:00,1.1567,1.15675,1.15665,1.1567,98900000.0
2007-04-04 16:44:00,1.1567,1.1567,1.1566,1.1566,124300000.0
2007-04-04 16:45:00,1.1566,1.15665,1.1565,1.1566,204700000.0
2007-04-04 16:46:00,1.1566,1.1567,1.1566,1.1567,20800000.0
2007-04-04 16:47:00,1.1567,1.1567,1.1566,1.1566,56800000.0
2007-04-04 16:48:00,1.1567,1.1567,1.1566,1.1566,26000000.0
2007-04-04 16:49:00,1.1566,1.1566,1.15655,1.15655,8800000.0
2007-04-04 16:50:00,1.1566,1.15665,1.1565,1.1566,58600000.0
2007-04-04 16:51:00,1.1566,1.1566,1.15645,1.1566,57500000.0
2007-04-04 16:52:00,1.1566,1.1567,1.15655,1.1567,36300000.0
2007-04-04 16:53:00,1.1566,1.1567,1.15655,1.1567,270900001.0
2007-04-04 16:54:00,1.1567,1.1571,1.1567,1.1571,206099998.0
2007-04-04 16:55:00,1.15705,1.1571,1.15705,1.1571,74500002.0
2007-04-04 16:56:00,1.1571,1.1572,1.15695,1.1571,381600004.0
2007-04-04 16:57:00,1.1571,1.1573,1.1571,1.1573,110700000.0
2007-04-04 16:58:00,1.1572,1.1574,1.1571,1.1573,203400006.0
2007-04-04 16:59:00,1.1573,1.15755,1.1572,1.1574,320400000.0
2007-04-04 17:00:00,1.1574,1.1574,1.15685,1.15695,680099998.0
2007-04-04 17:01:00,1.1571,1.15725,1.157,1.1572,411500000.0
2007-04-04 17:02:00,1.1572,1.15725,1.15705,1.15705,105299999.0
2007-04-04 17:03:00,1.15705,1.15705,1.15665,1.1567,248800001.0
2007-04-04 17:04:00,1.1567,1.15695,1.1567,1.15695,97200000.0
2007-04-04 17:05:00,1.15695,1.15695,1.1568,1.1568,402599992.0
2007-04-04 17:06:00,1.15685,1.15685,1.15675,1.1568,142399999.0
2007-04-04 17:07:00,1.1568,1.15695,1.1568,1.1569,223600000.0
2007-04-04 17:08:00,1.1569,1.15695,1.15685,1.1569,327599998.0
2007-04-04 17:09:00,1.15685,1.1571,1.15685,1.1571,92100000.0
2007-04-04 17:10:00,1.1571,1.1571,1.157,1.157,31600000.0
2007-04-04 17:11:00,1.157,1.15705,1.1569,1.1569,113600001.0
2007-04-04 17:12:00,1.15685,1.1569,1.15685,1.1569,225400002.0
2007-04-04 17:13:00,1.15685,1.15695,1.15685,1.1569,148599998.0
2007-04-04 17:14:00,1.1569,1.1569,1.15675,1.15675,154200000.0
2007-04-04 17:15:00,1.15675,1.1568,1.1567,1.1568,194800000.0
2007-04-04 17:16:00,1.15675,1.15695,1.15675,1.15685,364900000.0
2007-04-04 17:17:00,1.15685,1.1569,1.15685,1.1569,30400000.0
2007-04-04 17:18:00,1.1569,1.1569,1.15685,1.15685,6800000.0
2007-04-04 17:19:00,1.15695,1.15695,1.15685,1.15685,42600000.0
2007-04-04 17:20:00,1.1568,1.157,1.1568,1.15685,240299995.0
2007-04-04 17:21:00,1.1569,1.1573,1.1569,1.15725,391999996.0
2007-04-04 17:22:00,1.15725,1.15735,1.15725,1.1573,198900000.0
2007-04-04 17:23:00,1.1573,1.15735,1.15695,1.15725,401000002.0
2007-04-04 17:24:00,1.15725,1.1575,1.15725,1.1573,564699999.0
2007-04-04 17:25:00,1.15735,1.15735,1.15735,1.15735,3200000.0
2007-04-04 17:26:00,1.1573,1.1573,1.1572,1.1572,48800000.0
2007-04-04 17:27:00,1.1572,1.15725,1.15715,1.15725,119900000.0
2007-04-04 17:28:00,1.15725,1.1573,1.1572,1.1572,102500000.0
2007-04-04 17:29:00,1.1572,1.1575,1.1572,1.15735,212800000.0
2007-04-04 17:30:00,1.15735,1.1574,1.1573,1.15735,186300000.0
2007-04-04 17:31:00,1.15735,1.15745,1.1573,1.15735,269600000.0
2007-04-04 17:32:00,1.1574,1.1574,1.1573,1.1574,41700000.0
2007-04-04 17:33:00,1.15735,1.1574,1.15725,1.15725,62200000.0
2007-04-04 17:34:00,1.15725,1.15735,1.15715,1.1573,395100000.0
2007-04-04 17:35:00,1.15735,1.15735,1.1573,1.15735,159299999.0
2007-04-04 17:36:00,1.15735,1.15735,1.1573,1.1573,56000000.0
2007-04-04 17:37:00,1.15735,1.15735,1.15725,1.15725,476399998.0
2007-04-04 17:38:00,1.1573,1.1576,1.1573,1.1575,292100003.0
2007-04-04 17:39:00,1.1575,1.15755,1.1573,1.1573,271100000.0
2007-04-04 17:40:00,1.1574,1.1575,1.15735,1.1574,267400000.0
2007-04-04 17:41:00,1.15735,1.15755,1.1573,1.15755,334500001.0
2007-04-04 17:42:00,1.1575,1.15755,1.1574,1.1574,192700000.0
2007-04-04 17:43:00,1.1574,1.1575,1.1574,1.15745,97200000.0
2007-04-04 17:44:00,1.15745,1.1575,1.1574,1.1574,98100001.0
2007-04-04 17:45:00,1.15745,1.15745,1.15735,1.15735,54300000.0
2007-04-04 17:46:00,1.15755,1.15755,1.15745,1.15745,156700004.0
2007-04-04 17:47:00,1.15755,1.15765,1.1575,1.15765,142199999.0
2007-04-04 17:48:00,1.15765,1.1578,1.15765,1.15775,71600000.0
2007-04-04 17:49:00,1.15775,1.15775,1.1577,1.15775,142200000.0
2007-04-04 17:50:00,1.1578,1.15785,1.15765,1.1577,281300000.0
2007-04-04 17:51:00,1.15775,1.15775,1.1577,1.1577,24000000.0
2007-04-04 17:52:00,1.1577,1.15775,1.1577,1.1577,91000000.0
2007-04-04 17:53:00,1.1577,1.15785,1.1577,1.15785,44500000.0
2007-04-04 17:54:00,1.15785,1.15785,1.15785,1.15785,13600000.0
2007-04-04 17:55:00,1.15785,1.1583,1.15785,1.15825,258900000.0
2007-04-04 17:56:00,1.1583,1.15845,1.15825,1.15845,449800003.0
2007-04-04 17:57:00,1.15845,1.15845,1.15825,1.15825,227800001.0
2007-04-04 17:58:00,1.1583,1.1583,1.1583,1.1583,69700000.0
2007-04-04 17:59:00,1.1583,1.15835,1.15825,1.15825,160200000.0
2007-04-04 18:00:00,1.15825,1.15835,1.15825,1.1583,655300005.0
2007-04-04 18:01:00,1.1583,1.15845,1.15825,1.1584,389700000.0
2007-04-04 18:02:00,1.15845,1.15845,1.1583,1.1583,129400000.0
2007-04-04 18:03:00,1.1583,1.15835,1.15815,1.15815,425800003.0
2007-04-04 18:04:00,1.1582,1.15825,1.1582,1.15825,36200000.0
2007-04-04 18:05:00,1.1582,1.1582,1.1582,1.1582,61600000.0
2007-04-04 18:06:00,1.15825,1.15825,1.1581,1.1581,217400000.0
2007-04-04 18:07:00,1.15815,1.15825,1.1581,1.15825,339499996.0
2007-04-04 18:08:00,1.15825,1.1583,1.15825,1.1583,111400000.0
2007-04-04 18:09:00,1.1583,1.15835,1.15815,1.1582,135999998.0
2007-04-04 18:10:00,1.1582,1.15825,1.15815,1.1582,144900002.0
2007-04-04 18:11:00,1.1582,1.15825,1.15815,1.1582,74400000.0
2007-04-04 18:12:00,1.1583,1.1583,1.15825,1.1583,16600000.0
2007-04-04 18:13:00,1.1583,1.15835,1.15825,1.1583,173500000.0
2007-04-04 18:14:00,1.1583,1.1584,1.1583,1.1583,96200000.0
2007-04-04 18:15:00,1.1583,1.1584,1.1583,1.1584,15800000.0
2007-04-04 18:16:00,1.1584,1.15845,1.15835,1.1584,18400000.0
2007-04-04 18:17:00,1.1585,1.1585,1.1585,1.1585,3200000.0
2007-04-04 18:18:00,1.1585,1.1585,1.1584,1.15845,75000000.0
2007-04-04 18:19:00,1.1584,1.15855,1.1584,1.15845,268700007.0
2007-04-04 18:20:00,1.15845,1.15865,1.15845,1.1585,394299998.0
2007-04-04 18:21:00,1.1585,1.15865,1.1585,1.15855,308999994.0
2007-04-04 18:22:00,1.1585,1.15865,1.1585,1.15855,100899999.0
2007-04-04 18:23:00,1.15855,1.15855,1.15845,1.15855,118200000.0
2007-04-04 18:24:00,1.1586,1.15875,1.15855,1.15865,61600000.0
2007-04-04 18:25:00,1.15865,1.1587,1.15855,1.1587,67900001.0
2007-04-04 18:26:00,1.1587,1.1587,1.15865,1.15865,4000000.0
2007-04-04 18:27:00,1.15865,1.15865,1.15855,1.15855,13400000.0
2007-04-04 18:28:00,1.15855,1.1586,1.15855,1.1586,16000000.0
2007-04-04 18:29:00,1.1586,1.1586,1.1585,1.1585,130800000.0
2007-04-04 18:30:00,1.15855,1.15855,1.15855,1.15855,43200000.0
2007-04-04 18:31:00,1.15855,1.15855,1.1585,1.1585,28800000.0
2007-04-04 18:32:00,1.1585,1.15855,1.1585,1.15855,115999999.0
2007-04-04 18:33:00,1.15855,1.1586,1.1585,1.15855,156800000.0
2007-04-04 18:34:00,1.15855,1.15855,1.1584,1.15855,163700000.0
2007-04-04 18:35:00,1.15855,1.15855,1.15845,1.15855,42400000.0
2007-04-04 18:36:00,1.1586,1.1586,1.1584,1.15845,205799998.0
2007-04-04 18:37:00,1.15845,1.1585,1.15835,1.15845,683399994.0
2007-04-04 18:38:00,1.15845,1.15855,1.1584,1.15845,183999999.0
2007-04-04 18:39:00,1.15845,1.15845,1.1584,1.15845,105800000.0
2007-04-04 18:40:00,1.1585,1.1585,1.15835,1.15835,60630000.0
2007-04-04 18:41:00,1.15835,1.1585,1.15835,1.1585,227000000.0
2007-04-04 18:42:00,1.1584,1.1585,1.1583,1.1585,185799996.0
2007-04-04 18:43:00,1.15845,1.1585,1.1584,1.15845,18300000.0
2007-04-04 18:44:00,1.15845,1.1585,1.15845,1.15845,74200000.0
2007-04-04 18:45:00,1.15845,1.1585,1.15835,1.1584,100499999.0
2007-04-04 18:46:00,1.1584,1.1585,1.15835,1.1584,178000001.0
2007-04-04 18:47:00,1.1584,1.1584,1.15835,1.1584,52600000.0
2007-04-04 18:48:00,1.1584,1.1584,1.1584,1.1584,99500000.0
2007-04-04 18:49:00,1.1584,1.15845,1.1584,1.15845,107300000.0
2007-04-04 18:50:00,1.1585,1.15875,1.1585,1.15865,245899999.0
2007-04-04 18:51:00,1.1587,1.15925,1.1586,1.1592,529500003.0
2007-04-04 18:52:00,1.15925,1.15925,1.15915,1.15915,183200000.0
2007-04-04 18:53:00,1.15915,1.15915,1.1591,1.1591,215099998.0
2007-04-04 18:54:00,1.1591,1.15925,1.1591,1.15925,180949998.0
2007-04-04 18:55:00,1.1591,1.15925,1.1591,1.15925,107150000.0
2007-04-04 18:56:00,1.1591,1.1592,1.1591,1.15915,80300002.0
2007-04-04 18:57:00,1.15915,1.15925,1.15905,1.15905,181500000.0
2007-04-04 18:58:00,1.15905,1.15915,1.15895,1.159,195000005.0
2007-04-04 18:59:00,1.159,1.15915,1.159,1.15905,165799998.0
2007-04-04 19:00:00,1.1591,1.1592,1.159,1.159,328899996.0
2007-04-04 19:01:00,1.1592,1.1592,1.15905,1.15905,127400000.0
2007-04-04 19:02:00,1.15905,1.15905,1.159,1.15905,80800001.0
2007-04-04 19:03:00,1.15905,1.15905,1.1587,1.15875,249379996.0
2007-04-04 19:04:00,1.1588,1.1588,1.1585,1.15865,233380000.0
2007-04-04 19:05:00,1.15865,1.15865,1.1584,1.15845,239599999.0
2007-04-04 19:06:00,1.15845,1.15845,1.15845,1.15845,68000000.0
2007-04-04 19:07:00,1.1585,1.15855,1.15845,1.15845,85100000.0
2007-04-04 19:08:00,1.15845,1.15855,1.15845,1.15855,115000001.0
2007-04-04 19:09:00,1.15855,1.15855,1.1585,1.1585,73500001.0
2007-04-04 19:10:00,1.15826,1.15826,1.15812,1.1582,191399999.0
2007-04-04 19:11:00,1.15812,1.15852,1.15812,1.15852,393899998.0
2007-04-04 19:12:00,1.1586,1.1586,1.15855,1.15855,10600000.0
2007-04-04 19:13:00,1.1586,1.1586,1.15855,1.15855,8200000.0
2007-04-04 19:14:00,1.15855,1.15855,1.15855,1.15855,35200000.0
2007-04-04 19:15:00,1.15855,1.15855,1.15855,1.15855,50400000.0
2007-04-04 19:16:00,1.15855,1.15855,1.15855,1.15855,96000000.0
2007-04-04 19:17:00,1.15855,1.15885,1.15855,1.1587,255300000.0
2007-04-04 19:18:00,1.1587,1.15895,1.1587,1.15875,332900000.0
2007-04-04 19:19:00,1.15875,1.15875,1.15875,1.15875,6400000.0
2007-04-04 19:20:00,1.15875,1.15875,1.15865,1.15865,68000000.0
2007-04-04 19:21:00,1.15865,1.15875,1.15865,1.15875,44100000.0
2007-04-04 19:22:00,1.15885,1.15885,1.15865,1.15875,321300003.0
2007-04-04 19:23:00,1.1588,1.1588,1.15875,1.15875,12800000.0
2007-04-04 19:24:00,1.1588,1.15885,1.1588,1.1588,23900000.0
2007-04-04 19:25:00,1.1588,1.1589,1.1588,1.1589,80300000.0
2007-04-04 19:26:00,1.1589,1.15905,1.1589,1.15905,212499997.0
2007-04-04 19:27:00,1.15905,1.15915,1.15905,1.15915,177200000.0
2007-04-04 19:28:00,1.15915,1.15915,1.1591,1.1591,207300000.0
2007-04-04 19:29:00,1.1591,1.1591,1.15905,1.1591,69400000.0
2007-04-04 19:30:00,1.1591,1.1591,1.15905,1.1591,78400000.0
2007-04-04 19:31:00,1.1591,1.1591,1.1591,1.1591,33100000.0
2007-04-04 19:32:00,1.1591,1.1591,1.1589,1.1589,216999998.0
2007-04-04 19:33:00,1.15895,1.15905,1.15895,1.159,116700000.0
2007-04-04 19:34:00,1.159,1.159,1.15895,1.159,54400000.0
2007-04-04 19:35:00,1.159,1.159,1.159,1.159,16000000.0
2007-04-04 19:36:00,1.15865,1.15876,1.15865,1.1587,52300000.0
2007-04-04 19:37:00,1.159,1.159,1.1588,1.1588,92600000.0
2007-04-04 19:38:00,1.1588,1.15895,1.1588,1.15895,72200000.0
2007-04-04 19:39:00,1.15895,1.15895,1.15885,1.15895,243399998.0
2007-04-04 19:40:00,1.15895,1.15905,1.15895,1.15905,43200000.0
2007-04-04 19:41:00,1.1591,1.1591,1.15905,1.15905,21000000.0
2007-04-04 19:42:00,1.1591,1.1592,1.15905,1.15905,28400000.0
2007-04-04 19:43:00,1.15905,1.15905,1.15895,1.159,171300000.0
2007-04-04 19:44:00,1.159,1.15905,1.159,1.159,100000000.0
2007-04-04 19:45:00,1.159,1.159,1.159,1.159,30700000.0
2007-04-04 19:46:00,1.159,1.159,1.159,1.159,3100000.0
2007-04-04 19:47:00,1.15866,1.15866,1.15861,1.15861,12800000.0
2007-04-04 19:48:00,1.159,1.159,1.1589,1.1589,85100000.0
2007-04-04 19:49:00,1.1589,1.15895,1.1589,1.1589,44800000.0
2007-04-04 19:50:00,1.1589,1.1589,1.15875,1.1589,88400000.0
2007-04-04 19:51:00,1.1589,1.1589,1.1587,1.1587,214699997.0
2007-04-04 19:52:00,1.1587,1.15875,1.1587,1.15875,184499996.0
2007-04-04 19:53:00,1.15875,1.15895,1.15875,1.1589,221700000.0
2007-04-04 19:54:00,1.15885,1.1589,1.1587,1.15875,273400004.0
2007-04-04 19:55:00,1.1587,1.15895,1.1587,1.15885,82700001.0
2007-04-04 19:56:00,1.15895,1.159,1.1589,1.1589,45400000.0
2007-04-04 19:57:00,1.1589,1.15895,1.1589,1.1589,138799999.0
2007-04-04 19:58:00,1.15895,1.15895,1.15895,1.15895,31200000.0
2007-04-04 19:59:00,1.15895,1.15905,1.15895,1.15905,20000000.0
2007-04-04 20:00:00,1.15869,1.15879,1.15869,1.15879,14600000.0
2007-04-04 20:01:00,1.15905,1.15905,1.1589,1.1589,40999999.0
2007-04-04 20:02:00,1.1589,1.15895,1.1589,1.1589,187400001.0
2007-04-04 20:03:00,1.1589,1.15895,1.1588,1.15885,285300006.0
2007-04-04 20:04:00,1.15885,1.15885,1.1588,1.1588,84999999.0
2007-04-04 20:05:00,1.15885,1.15885,1.1588,1.15885,47500000.0
2007-04-04 20:06:00,1.15895,1.15895,1.1588,1.1588,105600000.0
2007-04-04 20:07:00,1.1588,1.15885,1.15865,1.15885,341499999.0
2007-04-04 20:08:00,1.1585,1.15857,1.1584,1.15844,59699999.0
2007-04-04 20:09:00,1.15885,1.15885,1.15885,1.15885,17600000.0
2007-04-04 20:10:00,1.15885,1.15895,1.15885,1.15895,58400000.0
2007-04-04 20:11:00,1.1589,1.1589,1.15885,1.15885,128000000.0
2007-04-04 20:12:00,1.15885,1.15895,1.1588,1.1589,229499998.0
2007-04-04 20:13:00,1.15895,1.15895,1.15895,1.15895,11200000.0
2007-04-04 20:14:00,1.15905,1.15905,1.15905,1.15905,4800000.0
2007-04-04 20:15:00,1.15905,1.15905,1.15895,1.159,53600000.0
2007-04-04 20:16:00,1.159,1.159,1.159,1.159,21600000.0
2007-04-04 20:17:00,1.159,1.159,1.159,1.159,4800000.0
2007-04-04 20:18:00,1.159,1.159,1.1589,1.1589,112799999.0
2007-04-04 20:19:00,1.159,1.159,1.15895,1.15895,22700000.0
2007-04-04 20:20:00,1.1591,1.1591,1.1591,1.1591,100300000.0
2007-04-04 20:21:00,1.1591,1.15915,1.15905,1.1591,141599999.0
2007-04-04 20:22:00,1.1591,1.15915,1.1591,1.15915,20800000.0
2007-04-04 20:23:00,1.15915,1.15915,1.1591,1.1591,111699997.0
2007-04-04 20:24:00,1.1591,1.15925,1.1591,1.15925,78500000.0
2007-04-04 20:25:00,1.15925,1.15925,1.15915,1.15925,63200000.0
2007-04-04 20:26:00,1.1592,1.15925,1.1591,1.15925,123399999.0
2007-04-04 20:27:00,1.15925,1.15925,1.15895,1.15905,228199998.0
2007-04-04 20:28:00,1.1591,1.1592,1.1591,1.1591,18800000.0
2007-04-04 20:29:00,1.15905,1.15905,1.1588,1.1588,245700001.0
2007-04-04 20:30:00,1.1588,1.15885,1.1587,1.15885,190300000.0
2007-04-04 20:31:00,1.15842,1.15861,1.15838,1.15849,101799998.0
2007-04-04 20:32:00,1.15885,1.15895,1.15885,1.15885,52300000.0
2007-04-04 20:33:00,1.15885,1.1589,1.1588,1.15885,34600000.0
2007-04-04 20:34:00,1.1588,1.15885,1.1587,1.15875,152100001.0
2007-04-04 20:35:00,1.15875,1.15885,1.15875,1.15875,6500000.0
2007-04-04 20:36:00,1.15845,1.15868,1.15845,1.15868,15600000.0
2007-04-04 20:37:00,1.15875,1.1588,1.15875,1.1588,7200000.0
2007-04-04 20:38:00,1.15875,1.15875,1.15875,1.15875,7200000.0
2007-04-04 20:39:00,1.15853,1.1586,1.1585,1.1586,48800000.0
2007-04-04 20:40:00,1.15875,1.15875,1.1587,1.1587,37700000.0
2007-04-04 20:41:00,1.1588,1.1588,1.1588,1.1588,800000.0
2007-04-04 20:42:00,1.1588,1.1588,1.1588,1.1588,2400000.0
2007-04-04 20:43:00,1.1588,1.1588,1.1588,1.1588,1600000.0
2007-04-04 20:44:00,1.1588,1.15885,1.1588,1.15885,34400000.0
2007-04-04 20:45:00,1.15885,1.15895,1.15885,1.1589,56800000.0
2007-04-04 20:46:00,1.1589,1.1589,1.15875,1.15875,26400000.0
2007-04-04 20:47:00,1.15875,1.1588,1.15875,1.1588,12800000.0
2007-04-04 20:48:00,1.1588,1.15885,1.1588,1.15885,30100000.0
2007-04-04 20:49:00,1.15885,1.15885,1.1587,1.1587,50700001.0
2007-04-04 20:50:00,1.1587,1.1587,1.1586,1.1587,51700000.0
2007-04-04 20:51:00,1.1587,1.1587,1.1586,1.1586,136899999.0
2007-04-04 20:52:00,1.1586,1.15865,1.15855,1.15865,165100001.0
2007-04-04 20:53:00,1.1587,1.1587,1.1586,1.15865,42300000.0
2007-04-04 20:54:00,1.15865,1.15865,1.1586,1.15865,24800000.0
2007-04-04 20:55:00,1.1587,1.1587,1.1587,1.1587,31600000.0
2007-04-04 20:56:00,1.1587,1.15875,1.1587,1.15875,72600000.0
2007-04-04 20:57:00,1.15875,1.15875,1.1587,1.1587,220000000.0
2007-04-04 20:58:00,1.15865,1.15865,1.1586,1.1586,128800000.0
2007-04-04 20:59:00,1.15855,1.1587,1.1585,1.1586,285200000.0
2007-04-04 21:00:00,1.15865,1.15875,1.15855,1.1587,376000000.0
2007-04-04 21:01:00,1.1587,1.15875,1.15865,1.1587,58400000.0
2007-04-04 21:02:00,1.15817,1.15836,1.15817,1.15833,46400000.0
2007-04-04 21:03:00,1.15865,1.15875,1.15865,1.15875,9600000.0
2007-04-04 21:04:00,1.15875,1.1588,1.15875,1.1588,50400000.0
2007-04-04 21:05:00,1.1588,1.15885,1.1588,1.15885,13100000.0
2007-04-04 21:06:00,1.15885,1.15885,1.1588,1.15885,11000000.0
2007-04-04 21:07:00,1.15885,1.15885,1.15885,1.15885,3700000.0
2007-04-04 21:08:00,1.15885,1.1589,1.15885,1.15885,151700000.0
2007-04-04 21:09:00,1.15885,1.15885,1.1588,1.15885,239099994.0
2007-04-04 21:10:00,1.15885,1.15885,1.15885,1.15885,40000000.0
2007-04-04 21:11:00,1.15885,1.1589,1.15885,1.1589,20000000.0
2007-04-04 21:12:00,1.15858,1.15867,1.15854,1.15867,13200000.0
2007-04-04 21:13:00,1.15885,1.15885,1.15885,1.15885,33600000.0
2007-04-04 21:14:00,1.15885,1.15885,1.15885,1.15885,4000000.0
2007-04-04 21:15:00,1.15885,1.15885,1.15875,1.1588,38400000.0
2007-04-04 21:16:00,1.1588,1.15895,1.1588,1.15895,182000000.0
2007-04-04 21:17:00,1.1589,1.159,1.15885,1.159,138400000.0
2007-04-04 21:18:00,1.159,1.15905,1.15895,1.15905,159200000.0
2007-04-04 21:19:00,1.15905,1.15905,1.159,1.15905,105600000.0
2007-04-04 21:20:00,1.15905,1.15905,1.15905,1.15905,12800000.0
2007-04-04 21:21:00,1.15905,1.15905,1.159,1.15905,64000000.0
2007-04-04 21:22:00,1.15905,1.15905,1.159,1.159,42400000.0
2007-04-04 21:23:00,1.159,1.159,1.159,1.159,14400000.0
2007-04-04 21:24:00,1.159,1.159,1.159,1.159,7200000.0
2007-04-04 21:25:00,1.159,1.159,1.15895,1.15895,13600000.0
2007-04-04 21:26:00,1.15895,1.15905,1.1589,1.15895,82400000.0
2007-04-04 21:27:00,1.15895,1.15895,1.15895,1.15895,6400000.0
2007-04-04 21:28:00,1.159,1.15905,1.159,1.15905,91699999.0
2007-04-04 21:29:00,1.159,1.159,1.15895,1.159,180500003.0
2007-04-04 21:30:00,1.1588,1.1588,1.1587,1.1587,259200000.0
2007-04-04 21:31:00,1.159,1.159,1.159,1.159,108800000.0
2007-04-04 21:32:00,1.15895,1.15915,1.1589,1.15915,145399999.0
2007-04-04 21:33:00,1.15915,1.15915,1.159,1.15915,51200000.0
2007-04-04 21:34:00,1.15874,1.15902,1.15874,1.159,30800000.0
2007-04-04 21:35:00,1.15925,1.15925,1.1591,1.15915,43200000.0
2007-04-04 21:36:00,1.15915,1.15915,1.15915,1.15915,24000000.0
2007-04-04 21:37:00,1.15915,1.15915,1.1591,1.1591,168799999.0
2007-04-04 21:38:00,1.15915,1.1592,1.15915,1.1592,18400000.0
2007-04-04 21:39:00,1.1592,1.1592,1.1592,1.1592,6400000.0
2007-04-04 21:40:00,1.15877,1.15883,1.15874,1.15883,68800000.0
2007-04-04 21:41:00,1.15889,1.15904,1.15889,1.15891,109600000.0
2007-04-04 21:42:00,1.15915,1.1592,1.1591,1.15915,32700001.0
2007-04-04 21:43:00,1.15915,1.15915,1.15915,1.15915,50400000.0
2007-04-04 21:44:00,1.15915,1.15915,1.15915,1.15915,168800000.0
2007-04-04 21:45:00,1.15915,1.15915,1.1591,1.1591,77400000.0
2007-04-04 21:46:00,1.15915,1.1592,1.15915,1.1592,24000000.0
2007-04-04 21:47:00,1.1592,1.1592,1.1592,1.1592,9600000.0
2007-04-04 21:48:00,1.15915,1.1592,1.15915,1.1592,70300000.0
2007-04-04 21:49:00,1.1592,1.1592,1.1591,1.15915,123700000.0
2007-04-04 21:50:00,1.15915,1.1592,1.1591,1.1592,68999999.0
2007-04-04 21:51:00,1.1592,1.1592,1.1591,1.1591,31800000.0
2007-04-04 21:52:00,1.1591,1.1592,1.15905,1.15915,127100000.0
2007-04-04 21:53:00,1.1592,1.15935,1.15915,1.15915,105100000.0
2007-04-04 21:54:00,1.1592,1.15925,1.1592,1.15925,155300000.0
2007-04-04 21:55:00,1.1593,1.1593,1.15925,1.1593,13600000.0
2007-04-04 21:56:00,1.15925,1.15925,1.1592,1.1592,44000000.0
2007-04-04 21:57:00,1.1592,1.15925,1.1592,1.1592,52800000.0
2007-04-04 21:58:00,1.1592,1.1592,1.15915,1.15915,12800000.0
2007-04-04 21:59:00,1.1591,1.1591,1.1591,1.1591,16900000.0
2007-04-04 22:00:00,1.15887,1.15921,1.15887,1.15906,87800000.0
2007-04-04 22:01:00,1.1592,1.15925,1.15915,1.15925,49600000.0
2007-04-04 22:02:00,1.15925,1.15925,1.15915,1.15915,26300000.0
2007-04-04 22:03:00,1.15915,1.15925,1.15915,1.1592,29600000.0
2007-04-04 22:04:00,1.1592,1.15925,1.1592,1.15925,22400000.0
2007-04-04 22:05:00,1.1592,1.15925,1.15915,1.1592,75500000.0
2007-04-04 22:06:00,1.1592,1.1592,1.1592,1.1592,62300000.0
2007-04-04 22:07:00,1.1592,1.1592,1.15915,1.15915,36000000.0
2007-04-04 22:08:00,1.1587,1.15883,1.15854,1.15883,48000000.0
2007-04-04 22:09:00,1.15915,1.15915,1.15915,1.15915,24200000.0
2007-04-04 22:10:00,1.1591,1.15925,1.1591,1.1592,49300000.0
2007-04-04 22:11:00,1.1592,1.1592,1.1592,1.1592,24000000.0
2007-04-04 22:12:00,1.1592,1.1592,1.15905,1.15905,133900001.0
2007-04-04 22:13:00,1.15915,1.15915,1.15915,1.15915,8800000.0
2007-04-04 22:14:00,1.1592,1.1592,1.1591,1.15915,31700000.0
2007-04-04 22:15:00,1.15915,1.1592,1.15915,1.1592,31000000.0
2007-04-04 22:16:00,1.1592,1.1592,1.15915,1.15915,38000000.0
2007-04-04 22:17:00,1.1592,1.1592,1.15915,1.1592,41100000.0
2007-04-04 22:18:00,1.15915,1.15915,1.15915,1.15915,4800000.0
2007-04-04 22:19:00,1.15915,1.1592,1.1591,1.15915,79200000.0
2007-04-04 22:20:00,1.15915,1.1592,1.1591,1.1592,18700000.0
2007-04-04 22:21:00,1.15886,1.15886,1.15868,1.15875,65500000.0
2007-04-04 22:22:00,1.1591,1.1591,1.1591,1.1591,33500000.0
2007-04-04 22:23:00,1.1591,1.1591,1.1591,1.1591,8400000.0
2007-04-04 22:24:00,1.1591,1.1591,1.15895,1.15895,89700000.0
2007-04-04 22:25:00,1.15905,1.1591,1.159,1.159,47300000.0
2007-04-04 22:26:00,1.1591,1.1591,1.1591,1.1591,3200000.0
2007-04-04 22:27:00,1.15897,1.15897,1.15895,1.15895,18400000.0
2007-04-04 22:28:00,1.159,1.1591,1.159,1.159,2400000.0
2007-04-04 22:29:00,1.1591,1.1591,1.159,1.159,7200000.0
2007-04-04 22:30:00,1.159,1.1593,1.159,1.1593,30400000.0
2007-04-04 22:31:00,1.1592,1.1593,1.1592,1.1593,1600000.0
2007-04-04 22:32:00,1.15925,1.1594,1.1592,1.15935,30800000.0
2007-04-04 22:33:00,1.15925,1.15935,1.1592,1.1592,106999998.0
2007-04-04 22:34:00,1.1592,1.1592,1.1591,1.1591,75200000.0
2007-04-04 22:35:00,1.1591,1.1591,1.1589,1.15895,76000000.0
2007-04-04 22:36:00,1.1589,1.15895,1.1589,1.15895,73600000.0
2007-04-04 22:37:00,1.159,1.159,1.159,1.159,7200000.0
2007-04-04 22:38:00,1.159,1.159,1.159,1.159,2400000.0
2007-04-04 22:39:00,1.159,1.159,1.1589,1.1589,44800000.0
2007-04-04 22:40:00,1.15847,1.15873,1.15845,1.15845,68399999.0
2007-04-04 22:41:00,1.1589,1.1591,1.1589,1.159,45600000.0
2007-04-04 22:42:00,1.159,1.159,1.1588,1.1588,36800000.0
2007-04-04 22:43:00,1.1589,1.159,1.1589,1.159,16000000.0
2007-04-04 22:44:00,1.159,1.159,1.1589,1.1589,28000000.0
2007-04-04 22:45:00,1.1589,1.15905,1.1589,1.15905,32800000.0
2007-04-04 22:46:00,1.1591,1.15915,1.1591,1.15915,48000000.0
2007-04-04 22:47:00,1.1592,1.1593,1.15915,1.1593,22400000.0
2007-04-04 22:48:00,1.1593,1.1593,1.15915,1.15915,18400000.0
2007-04-04 22:49:00,1.1592,1.1593,1.1592,1.1592,88800000.0
2007-04-04 22:50:00,1.1592,1.1592,1.159,1.1592,49600000.0
2007-04-04 22:51:00,1.15915,1.15915,1.15915,1.15915,4800000.0
2007-04-04 22:52:00,1.1591,1.1591,1.15905,1.15905,28699999.0
2007-04-04 22:53:00,1.1591,1.1591,1.15905,1.15905,49400000.0
2007-04-04 22:54:00,1.15905,1.1592,1.15905,1.1592,24800000.0
2007-04-04 22:55:00,1.15902,1.15902,1.1589,1.1589,36000000.0
2007-04-04 22:56:00,1.15885,1.15897,1.15885,1.15894,66400000.0
2007-04-04 22:57:00,1.1593,1.1593,1.1593,1.1593,18400000.0
2007-04-04 22:58:00,1.15935,1.15935,1.1593,1.1593,27200000.0
2007-04-04 22:59:00,1.1593,1.1593,1.1592,1.1592,16000000.0
2007-04-04 23:00:00,1.1592,1.15925,1.15915,1.15925,7900000.0
2007-04-04 23:01:00,1.1593,1.1593,1.1592,1.1592,4800000.0
2007-04-04 23:02:00,1.15925,1.15925,1.15915,1.15925,10300000.0
2007-04-04 23:03:00,1.15899,1.1592,1.15896,1.1592,88000000.0
2007-04-04 23:04:00,1.1593,1.1593,1.1593,1.1593,3200000.0
2007-04-04 23:05:00,1.1594,1.1594,1.1592,1.1592,76700000.0
2007-04-04 23:06:00,1.1592,1.1592,1.1591,1.15915,24800000.0
2007-04-04 23:07:00,1.15884,1.159,1.15884,1.15886,43200000.0
2007-04-04 23:08:00,1.1592,1.15925,1.1592,1.15925,27900000.0
2007-04-04 23:09:00,1.1593,1.1593,1.15915,1.15915,27500000.0
2007-04-04 23:10:00,1.15905,1.15915,1.15905,1.15915,42199999.0
2007-04-04 23:11:00,1.15915,1.15915,1.1591,1.15915,17700000.0
2007-04-04 23:12:00,1.1589,1.1589,1.15855,1.15863,77700000.0
2007-04-04 23:13:00,1.15885,1.15888,1.15875,1.15875,106700004.0
2007-04-04 23:14:00,1.15871,1.15891,1.15871,1.15891,42500000.0
2007-04-04 23:15:00,1.15881,1.15897,1.15881,1.15892,22700000.0
2007-04-04 23:16:00,1.15915,1.15915,1.1591,1.1591,2400000.0
2007-04-04 23:17:00,1.15888,1.15888,1.15874,1.15874,45600000.0
2007-04-04 23:18:00,1.15915,1.15915,1.15915,1.15915,4800000.0
2007-04-04 23:19:00,1.1591,1.1591,1.1591,1.1591,3200000.0
2007-04-04 23:20:00,1.1591,1.1591,1.1591,1.1591,4600000.0
2007-04-04 23:21:00,1.15905,1.15905,1.15905,1.15905,4800000.0
2007-04-04 23:22:00,1.1588,1.1588,1.15878,1.15878,22900000.0
2007-04-04 23:23:00,1.15885,1.15885,1.1588,1.1588,48500000.0
2007-04-04 23:24:00,1.1587,1.1587,1.15853,1.15866,90200000.0
2007-04-04 23:25:00,1.1588,1.1588,1.1588,1.1588,17500000.0
2007-04-04 23:26:00,1.1591,1.1591,1.1591,1.1591,1600000.0
2007-04-04 23:27:00,1.15868,1.15894,1.15868,1.15894,44000000.0
2007-04-04 23:28:00,1.1591,1.1591,1.1591,1.1591,3100000.0
2007-04-04 23:29:00,1.15905,1.15905,1.15905,1.15905,800000.0
2007-04-04 23:30:00,1.159,1.159,1.159,1.159,6400000.0
2007-04-04 23:31:00,1.15882,1.1589,1.1588,1.1589,40800000.0
2007-04-04 23:32:00,1.1591,1.1591,1.1591,1.1591,1600000.0
2007-04-04 23:33:00,1.159,1.159,1.159,1.159,2400000.0
2007-04-04 23:34:00,1.159,1.159,1.159,1.159,3200000.0
2007-04-04 23:35:00,1.1591,1.1591,1.159,1.15905,8800000.0
2007-04-04 23:36:00,1.1586,1.15868,1.1586,1.1586,35300001.0
2007-04-04 23:37:00,1.15868,1.15885,1.15868,1.15885,32000000.0
2007-04-04 23:38:00,1.15889,1.15889,1.15873,1.15873,16300000.0
2007-04-04 23:39:00,1.15865,1.15877,1.15865,1.15877,55200001.0
2007-04-04 23:40:00,1.159,1.159,1.159,1.159,800000.0
2007-04-04 23:41:00,1.15878,1.15887,1.15871,1.15887,47799999.0
2007-04-04 23:42:00,1.15878,1.15886,1.15867,1.15867,25300000.0
2007-04-04 23:43:00,1.15882,1.15882,1.15868,1.15868,56299999.0
2007-04-04 23:44:00,1.159,1.1591,1.159,1.1591,2400000.0
2007-04-04 23:45:00,1.159,1.1591,1.1589,1.1589,19200000.0
2007-04-04 23:46:00,1.15885,1.1589,1.15885,1.15885,32800000.0
2007-04-04 23:47:00,1.15871,1.15876,1.15871,1.15876,35099999.0
2007-04-04 23:48:00,1.15855,1.15877,1.15855,1.15864,154899998.0
2007-04-04 23:49:00,1.1589,1.1589,1.1589,1.1589,1600000.0
2007-04-04 23:50:00,1.15867,1.15867,1.15844,1.15859,168900000.0
2007-04-04 23:51:00,1.15885,1.15885,1.15885,1.15885,2400000.0
2007-04-04 23:52:00,1.15851,1.15855,1.15839,1.15855,93400000.0
2007-04-04 23:53:00,1.15864,1.15877,1.15861,1.15862,164400001.0
2007-04-04 23:54:00,1.15862,1.15881,1.15855,1.1586,304199998.0
2007-04-04 23:55:00,1.1586,1.15863,1.1585,1.15855,230000002.0
2007-04-04 23:56:00,1.1589,1.1589,1.1589,1.1589,800000.0
2007-04-04 23:57:00,1.15885,1.15885,1.15885,1.15885,2400000.0
2007-04-04 23:58:00,1.15885,1.15885,1.15885,1.15885,4800000.0
2007-04-04 23:59:00,1.1589,1.1589,1.1588,1.1588,14400000.0
2007-04-05 00:00:00,1.1588,1.1588,1.1588,1.1588,6400000.0
2007-04-05 00:01:00,1.1588,1.1588,1.1588,1.1588,8800000.0
2007-04-05 00:02:00,1.15852,1.15869,1.15852,1.15857,155700002.0
2007-04-05 00:03:00,1.15844,1.15856,1.15828,1.15854,95399999.0
2007-04-05 00:04:00,1.1588,1.1588,1.1588,1.1588,2400000.0
2007-04-05 00:05:00,1.1588,1.1588,1.1588,1.1588,8000000.0
2007-04-05 00:06:00,1.1588,1.1588,1.1588,1.1588,6400000.0
2007-04-05 00:07:00,1.1588,1.1588,1.1588,1.1588,4600000.0
2007-04-05 00:08:00,1.15885,1.1589,1.15885,1.1589,5600000.0
2007-04-05 00:09:00,1.15843,1.15865,1.15838,1.15838,55200000.0
2007-04-05 00:10:00,1.15873,1.15873,1.15873,1.15873,5600000.0
2007-04-05 00:11:00,1.1587,1.1587,1.15853,1.15859,23200000.0
2007-04-05 00:12:00,1.1589,1.1589,1.1589,1.1589,1100000.0
2007-04-05 00:13:00,1.15856,1.15877,1.15856,1.15861,141200003.0
2007-04-05 00:14:00,1.15872,1.15874,1.15855,1.15861,81600000.0
2007-04-05 00:15:00,1.15885,1.1589,1.15885,1.1589,1000000.0
2007-04-05 00:16:00,1.15885,1.1589,1.1588,1.1588,11200000.0
2007-04-05 00:17:00,1.1588,1.1588,1.1588,1.1588,2400000.0
2007-04-05 00:18:00,1.15875,1.15875,1.15875,1.15875,20700001.0
2007-04-05 00:19:00,1.1589,1.1589,1.1588,1.15885,10400000.0
2007-04-05 00:20:00,1.15861,1.15879,1.15846,1.15879,28700000.0
2007-04-05 00:21:00,1.15856,1.15871,1.15855,1.15871,55700000.0
2007-04-05 00:22:00,1.1587,1.1587,1.15865,1.15865,3200000.0
2007-04-05 00:23:00,1.15867,1.15867,1.15866,1.15866,8700000.0
2007-04-05 00:24:00,1.1588,1.1588,1.1588,1.1588,7200000.0
2007-04-05 00:25:00,1.1588,1.1588,1.1588,1.1588,31200000.0
2007-04-05 00:26:00,1.1588,1.1588,1.1588,1.1588,12800000.0
2007-04-05 00:27:00,1.1588,1.1588,1.1588,1.1588,9600000.0
2007-04-05 00:28:00,1.1588,1.1588,1.1588,1.1588,800000.0
2007-04-05 00:29:00,1.15866,1.1587,1.15859,1.1587,54500001.0
2007-04-05 00:30:00,1.15868,1.15875,1.15867,1.15871,64900000.0
2007-04-05 00:31:00,1.15855,1.15873,1.15855,1.15855,87200001.0
2007-04-05 00:32:00,1.15885,1.15885,1.15885,1.15885,16800000.0
2007-04-05 00:33:00,1.1588,1.1588,1.15875,1.1588,13600000.0
2007-04-05 00:34:00,1.15875,1.1588,1.15865,1.1588,81500000.0
2007-04-05 00:35:00,1.1588,1.15885,1.1588,1.15885,6400000.0
2007-04-05 00:36:00,1.1588,1.1588,1.1587,1.1587,15500000.0
2007-04-05 00:37:00,1.1587,1.1588,1.1587,1.1588,9600000.0
2007-04-05 00:38:00,1.1585,1.1585,1.15826,1.1584,40000000.0
2007-04-05 00:39:00,1.15885,1.15885,1.15885,1.15885,8800000.0
2007-04-05 00:40:00,1.15862,1.15869,1.15858,1.15858,39900000.0
2007-04-05 00:41:00,1.15885,1.15885,1.15865,1.15865,13700000.0
2007-04-05 00:42:00,1.15847,1.15859,1.15836,1.15836,85600002.0
2007-04-05 00:43:00,1.1584,1.15865,1.1584,1.15865,53599998.0
2007-04-05 00:44:00,1.15866,1.15868,1.15853,1.15858,46100001.0
2007-04-05 00:45:00,1.15847,1.15851,1.15839,1.15839,80400000.0
2007-04-05 00:46:00,1.1585,1.15853,1.1584,1.15843,85200000.0
2007-04-05 00:47:00,1.15848,1.1585,1.15836,1.1585,52900001.0
2007-04-05 00:48:00,1.15865,1.15865,1.1586,1.1586,25600000.0
2007-04-05 00:49:00,1.15837,1.15853,1.15837,1.15853,34500000.0
2007-04-05 00:50:00,1.15835,1.15849,1.15834,1.15849,21600000.0
2007-04-05 00:51:00,1.1587,1.1587,1.1587,1.1587,4000000.0
2007-04-05 00:52:00,1.1587,1.1587,1.1587,1.1587,4000000.0
2007-04-05 00:53:00,1.1587,1.15895,1.15865,1.1589,55200000.0
2007-04-05 00:54:00,1.1589,1.159,1.1589,1.1589,8000000.0
2007-04-05 00:55:00,1.15895,1.159,1.15895,1.15895,17600000.0
2007-04-05 00:56:00,1.15895,1.159,1.15885,1.15885,37300000.0
2007-04-05 00:57:00,1.1588,1.15885,1.15875,1.15885,48400000.0
2007-04-05 00:58:00,1.1588,1.1588,1.1588,1.1588,800000.0
2007-04-05 00:59:00,1.15845,1.15862,1.15838,1.15853,137400003.0
2007-04-05 01:00:00,1.15871,1.15871,1.15845,1.15858,78600001.0
2007-04-05 01:01:00,1.15855,1.15863,1.15853,1.1586,52900001.0
2007-04-05 01:02:00,1.15851,1.15852,1.15838,1.15842,98499999.0
2007-04-05 01:03:00,1.15885,1.1589,1.1587,1.15875,24000000.0
2007-04-05 01:04:00,1.1587,1.15875,1.1587,1.15875,18400000.0
2007-04-05 01:05:00,1.15859,1.15866,1.15844,1.15862,550400003.0
2007-04-05 01:06:00,1.15855,1.1586,1.15855,1.15858,129499997.0
2007-04-05 01:07:00,1.1587,1.1587,1.15865,1.1587,25600000.0
2007-04-05 01:08:00,1.1586,1.15875,1.1586,1.15875,24800000.0
2007-04-05 01:09:00,1.15858,1.15858,1.15858,1.15858,8000000.0
2007-04-05 01:10:00,1.15858,1.15858,1.15849,1.15854,54900000.0
2007-04-05 01:11:00,1.15847,1.15854,1.1584,1.1584,94800000.0
2007-04-05 01:12:00,1.15857,1.15865,1.15855,1.15857,116500000.0
2007-04-05 01:13:00,1.15875,1.15875,1.15875,1.15875,8000000.0
2007-04-05 01:14:00,1.15851,1.1586,1.15848,1.1586,68000000.0
2007-04-05 01:15:00,1.1587,1.1587,1.1587,1.1587,4900000.0
2007-04-05 01:16:00,1.15843,1.15848,1.15833,1.15848,22600000.0
2007-04-05 01:17:00,1.15852,1.15852,1.15837,1.15838,8800000.0
2007-04-05 01:18:00,1.15857,1.15857,1.15842,1.15849,54400000.0
2007-04-05 01:19:00,1.1588,1.159,1.1588,1.1588,34600000.0
2007-04-05 01:20:00,1.1588,1.1588,1.1588,1.1588,7400000.0
2007-04-05 01:21:00,1.1588,1.1588,1.1588,1.1588,12800000.0
2007-04-05 01:22:00,1.15875,1.15875,1.15875,1.15875,13000000.0
2007-04-05 01:23:00,1.1588,1.1588,1.1588,1.1588,6900000.0
2007-04-05 01:24:00,1.1588,1.1588,1.1588,1.1588,1000000.0
2007-04-05 01:25:00,1.1588,1.1588,1.1588,1.1588,5400000.0
2007-04-05 01:26:00,1.1588,1.1588,1.1588,1.1588,1600000.0
2007-04-05 01:27:00,1.15863,1.15863,1.15849,1.15852,23900000.0
2007-04-05 01:28:00,1.1588,1.15885,1.1588,1.15885,14400000.0
2007-04-05 01:29:00,1.15885,1.15885,1.15885,1.15885,12500000.0
2007-04-05 01:30:00,1.1589,1.1589,1.1589,1.1589,800000.0
2007-04-05 01:31:00,1.1585,1.15865,1.15837,1.15839,142799998.0
2007-04-05 01:32:00,1.1589,1.1589,1.15885,1.15885,2400000.0
2007-04-05 01:33:00,1.1583,1.15861,1.1583,1.15855,61900000.0
2007-04-05 01:34:00,1.15885,1.15895,1.15885,1.15895,12800000.0
2007-04-05 01:35:00,1.15895,1.15895,1.15885,1.15885,33600000.0
2007-04-05 01:36:00,1.15885,1.1589,1.15885,1.15885,22800000.0
2007-04-05 01:37:00,1.15848,1.15868,1.15848,1.15861,92899999.0
2007-04-05 01:38:00,1.15885,1.1589,1.1588,1.1588,55600000.0
2007-04-05 01:39:00,1.1588,1.1588,1.1588,1.1588,4800000.0
2007-04-05 01:40:00,1.15885,1.15885,1.15885,1.15885,21600000.0
2007-04-05 01:41:00,1.1588,1.15885,1.15875,1.15875,29800000.0
2007-04-05 01:42:00,1.1588,1.1588,1.1588,1.1588,19200000.0
2007-04-05 01:43:00,1.1588,1.1589,1.1588,1.1589,10400000.0
2007-04-05 01:44:00,1.15862,1.15862,1.15847,1.15847,50100003.0
2007-04-05 01:45:00,1.15853,1.15871,1.15853,1.15864,109400005.0
2007-04-05 01:46:00,1.1589,1.1589,1.15885,1.1589,11200000.0
2007-04-05 01:47:00,1.1589,1.1589,1.15885,1.15885,20000000.0
2007-04-05 01:48:00,1.1589,1.1589,1.1589,1.1589,1600000.0
2007-04-05 01:49:00,1.15895,1.15895,1.15895,1.15895,1600000.0
2007-04-05 01:50:00,1.15895,1.15895,1.15895,1.15895,1600000.0
2007-04-05 01:51:00,1.15867,1.15873,1.15855,1.15869,78500000.0
2007-04-05 01:52:00,1.15895,1.15895,1.15895,1.15895,1600000.0
2007-04-05 01:53:00,1.15895,1.15895,1.1588,1.1588,19200000.0
2007-04-05 01:54:00,1.15845,1.15865,1.15841,1.15854,36000000.0
2007-04-05 01:55:00,1.15862,1.15873,1.15854,1.15862,63900000.0
2007-04-05 01:56:00,1.1589,1.1589,1.1589,1.1589,1600000.0
2007-04-05 01:57:00,1.15885,1.15885,1.1587,1.1587,26500000.0
2007-04-05 01:58:00,1.1587,1.1587,1.1587,1.1587,21400000.0
2007-04-05 01:59:00,1.1587,1.1587,1.1587,1.1587,11200000.0
2007-04-05 02:00:00,1.15851,1.15867,1.15844,1.15867,36800000.0
2007-04-05 02:01:00,1.1587,1.1587,1.1587,1.1587,3400000.0
2007-04-05 02:02:00,1.1587,1.1587,1.15865,1.15865,41500001.0
2007-04-05 02:03:00,1.1587,1.1587,1.1587,1.1587,3200000.0
2007-04-05 02:04:00,1.1587,1.1587,1.1587,1.1587,6400000.0
2007-04-05 02:05:00,1.1587,1.15885,1.1587,1.1588,12800000.0
2007-04-05 02:06:00,1.1587,1.15885,1.1587,1.15885,3900000.0
2007-04-05 02:07:00,1.15855,1.15871,1.15855,1.15866,142200000.0
2007-04-05 02:08:00,1.15845,1.15867,1.15834,1.15863,211000000.0
2007-04-05 02:09:00,1.15853,1.15857,1.15843,1.15844,57600000.0
2007-04-05 02:10:00,1.1584,1.15855,1.1584,1.15855,93700000.0
2007-04-05 02:11:00,1.15885,1.15885,1.15885,1.15885,3200000.0
2007-04-05 02:12:00,1.1586,1.15863,1.15857,1.15858,27200000.0
2007-04-05 02:13:00,1.1583,1.1587,1.1583,1.15856,28700000.0
2007-04-05 02:14:00,1.15868,1.15868,1.15858,1.15858,27200000.0
2007-04-05 02:15:00,1.15851,1.15866,1.15842,1.1586,121200001.0
2007-04-05 02:16:00,1.15858,1.15859,1.1584,1.15852,88599999.0
2007-04-05 02:17:00,1.15858,1.15858,1.15848,1.15855,102999999.0
2007-04-05 02:18:00,1.1585,1.1586,1.15848,1.15853,100899999.0
2007-04-05 02:19:00,1.1585,1.15865,1.1585,1.15855,277799999.0
2007-04-05 02:20:00,1.15855,1.15868,1.1585,1.15857,123000000.0
2007-04-05 02:21:00,1.15857,1.1586,1.15848,1.15853,261899998.0
2007-04-05 02:22:00,1.15845,1.15857,1.15845,1.15851,49499999.0
2007-04-05 02:23:00,1.15885,1.15885,1.15885,1.15885,1600000.0
2007-04-05 02:24:00,1.15885,1.15885,1.15885,1.15885,3200000.0
2007-04-05 02:25:00,1.15885,1.15885,1.1585,1.1585,52200000.0
2007-04-05 02:26:00,1.1586,1.1586,1.1586,1.1586,14400000.0
2007-04-05 02:27:00,1.15865,1.1587,1.15865,1.1587,14400000.0
2007-04-05 02:28:00,1.1587,1.1588,1.15865,1.1587,92800001.0
2007-04-05 02:29:00,1.1587,1.1587,1.15865,1.1587,68000000.0
2007-04-05 02:30:00,1.15865,1.1587,1.15865,1.1587,42000000.0
2007-04-05 02:31:00,1.15833,1.15864,1.15828,1.15845,104403387.0
2007-04-05 02:32:00,1.1587,1.1587,1.1587,1.1587,3200000.0
2007-04-05 02:33:00,1.15855,1.15855,1.15855,1.15855,7200000.0
2007-04-05 02:34:00,1.15855,1.15855,1.15845,1.1585,29600000.0
2007-04-05 02:35:00,1.15833,1.15845,1.15825,1.15835,58499999.0
2007-04-05 02:36:00,1.15845,1.15845,1.15845,1.15845,6400000.0
2007-04-05 02:37:00,1.15829,1.15836,1.15818,1.1583,298899994.0
2007-04-05 02:38:00,1.15845,1.15845,1.1584,1.1584,31600000.0
2007-04-05 02:39:00,1.15803,1.15818,1.15797,1.15797,43200000.0
2007-04-05 02:40:00,1.1584,1.1584,1.1584,1.1584,10600000.0
2007-04-05 02:41:00,1.1584,1.1584,1.1584,1.1584,53800000.0
2007-04-05 02:42:00,1.15801,1.15821,1.15799,1.15811,208699997.0
2007-04-05 02:43:00,1.15804,1.1582,1.15804,1.1581,54400000.0
2007-04-05 02:44:00,1.15809,1.15827,1.15809,1.15827,127200000.0
2007-04-05 02:45:00,1.1584,1.1584,1.1584,1.1584,7000000.0
2007-04-05 02:46:00,1.15798,1.15811,1.15798,1.15811,37600000.0
2007-04-05 02:47:00,1.15798,1.15819,1.15798,1.15819,60800000.0
2007-04-05 02:48:00,1.1585,1.1586,1.1584,1.1585,57200000.0
2007-04-05 02:49:00,1.15822,1.15838,1.15822,1.15833,116500000.0
2007-04-05 02:50:00,1.1585,1.1585,1.15845,1.15845,8000000.0
2007-04-05 02:51:00,1.15799,1.15819,1.15799,1.15817,42400000.0
2007-04-05 02:52:00,1.1585,1.1585,1.1585,1.1585,7200000.0
2007-04-05 02:53:00,1.1586,1.1586,1.15855,1.15855,18400000.0
2007-04-05 02:54:00,1.15823,1.15839,1.15823,1.15838,38200000.0
2007-04-05 02:55:00,1.15821,1.15828,1.15817,1.15822,129799999.0
2007-04-05 02:56:00,1.15865,1.15865,1.1586,1.1586,8000000.0
2007-04-05 02:57:00,1.15837,1.15837,1.15826,1.15831,22400000.0
2007-04-05 02:58:00,1.15835,1.15835,1.15835,1.15835,3200000.0
2007-04-05 02:59:00,1.15865,1.15865,1.1586,1.1586,18400000.0
2007-04-05 03:00:00,1.15865,1.15865,1.15865,1.15865,10400000.0
2007-04-05 03:01:00,1.15865,1.15875,1.15865,1.15875,17600000.0
2007-04-05 03:02:00,1.15853,1.15853,1.15839,1.15842,69800002.0
2007-04-05 03:03:00,1.1587,1.1587,1.1587,1.1587,800000.0
2007-04-05 03:04:00,1.15865,1.15865,1.15865,1.15865,12800000.0
2007-04-05 03:05:00,1.15865,1.1587,1.15865,1.15865,14400000.0
2007-04-05 03:06:00,1.15833,1.15849,1.15832,1.15838,25600000.0
2007-04-05 03:07:00,1.15835,1.15845,1.15825,1.15845,25000000.0
2007-04-05 03:08:00,1.15865,1.1587,1.15845,1.15845,62900000.0
2007-04-05 03:09:00,1.15838,1.15838,1.15814,1.15825,102099999.0
2007-04-05 03:10:00,1.1585,1.1585,1.1585,1.1585,900000.0
2007-04-05 03:11:00,1.1585,1.1585,1.15845,1.15845,21900000.0
2007-04-05 03:12:00,1.1585,1.1585,1.1585,1.1585,2000000.0
2007-04-05 03:13:00,1.1585,1.1585,1.1585,1.1585,9200000.0
2007-04-05 03:14:00,1.15818,1.15824,1.15814,1.15823,117300003.0
2007-04-05 03:15:00,1.15825,1.1583,1.15825,1.1583,4800000.0
2007-04-05 03:16:00,1.1585,1.1586,1.1585,1.1585,37600000.0
2007-04-05 03:17:00,1.15838,1.15838,1.15816,1.1583,68800000.0
2007-04-05 03:18:00,1.15828,1.15851,1.15821,1.15821,49600000.0
2007-04-05 03:19:00,1.1585,1.1585,1.15845,1.1585,42499999.0
2007-04-05 03:20:00,1.1584,1.1584,1.1584,1.1584,30000000.0
2007-04-05 03:21:00,1.15804,1.15816,1.15804,1.15807,121000000.0
2007-04-05 03:22:00,1.1584,1.15845,1.1584,1.15845,99200000.0
2007-04-05 03:23:00,1.15845,1.1588,1.15845,1.1585,46400000.0
2007-04-05 03:24:00,1.1585,1.1585,1.15835,1.15845,65800001.0
2007-04-05 03:25:00,1.15845,1.1588,1.1583,1.1584,267200000.0
2007-04-05 03:26:00,1.15835,1.1584,1.1583,1.1583,108200000.0
2007-04-05 03:27:00,1.15845,1.15915,1.15845,1.15915,52600000.0
2007-04-05 03:28:00,1.1591,1.1591,1.1587,1.1587,66400000.0
2007-04-05 03:29:00,1.1587,1.1587,1.15855,1.1586,59200000.0
2007-04-05 03:30:00,1.15855,1.1589,1.15855,1.1589,173199999.0
2007-04-05 03:31:00,1.159,1.159,1.1589,1.15895,68000000.0
2007-04-05 03:32:00,1.159,1.159,1.1589,1.1589,21600000.0
2007-04-05 03:33:00,1.1589,1.1589,1.1587,1.1587,35200000.0
2007-04-05 03:34:00,1.15865,1.159,1.15855,1.1586,248100000.0
2007-04-05 03:35:00,1.1586,1.15915,1.1586,1.15915,69600000.0
2007-04-05 03:36:00,1.159,1.159,1.1589,1.1589,14400000.0
2007-04-05 03:37:00,1.1589,1.1589,1.1589,1.1589,800000.0
2007-04-05 03:38:00,1.15853,1.15866,1.15844,1.1586,99900000.0
2007-04-05 03:39:00,1.15867,1.15878,1.15867,1.15871,19200000.0
2007-04-05 03:40:00,1.15858,1.15862,1.15853,1.15858,41600000.0
2007-04-05 03:41:00,1.1589,1.1589,1.1589,1.1589,10400000.0
2007-04-05 03:42:00,1.15858,1.15872,1.15858,1.15865,110100002.0
2007-04-05 03:43:00,1.15877,1.15877,1.15866,1.15872,23900000.0
2007-04-05 03:44:00,1.15865,1.15886,1.15864,1.15864,55200001.0
2007-04-05 03:45:00,1.15885,1.15885,1.15885,1.15885,4000000.0
2007-04-05 03:46:00,1.15852,1.15876,1.15852,1.15865,18400000.0
2007-04-05 03:47:00,1.15853,1.1586,1.15853,1.1586,16000000.0
2007-04-05 03:48:00,1.15857,1.15864,1.15857,1.1586,60600000.0
2007-04-05 03:49:00,1.15863,1.15863,1.15863,1.15863,1500000.0
2007-04-05 03:50:00,1.15885,1.1589,1.15885,1.1589,7200000.0
2007-04-05 03:51:00,1.1589,1.1589,1.15885,1.15885,4000000.0
2007-04-05 03:52:00,1.15846,1.15858,1.15846,1.15854,40800000.0
2007-04-05 03:53:00,1.15885,1.1589,1.15885,1.1589,15200000.0
2007-04-05 03:54:00,1.1589,1.1589,1.15885,1.15885,10400000.0
2007-04-05 03:55:00,1.15859,1.15861,1.15851,1.15861,64299999.0
2007-04-05 03:56:00,1.15863,1.15867,1.15862,1.15864,45099999.0
2007-04-05 03:57:00,1.15885,1.1589,1.15885,1.1589,4000000.0
2007-04-05 03:58:00,1.1589,1.1589,1.15885,1.15885,26400000.0
2007-04-05 03:59:00,1.15871,1.15884,1.15862,1.15884,81099997.0
2007-04-05 04:00:00,1.15867,1.15883,1.15862,1.15862,30400000.0
2007-04-05 04:01:00,1.15895,1.15895,1.15895,1.15895,4800000.0
2007-04-05 04:02:00,1.15895,1.159,1.15895,1.159,18400000.0
2007-04-05 04:03:00,1.15895,1.15895,1.15895,1.15895,7200000.0
2007-04-05 04:04:00,1.159,1.159,1.15895,1.15895,36000000.0
2007-04-05 04:05:00,1.15885,1.15892,1.15872,1.15872,10400000.0
2007-04-05 04:06:00,1.159,1.159,1.159,1.159,3200000.0
2007-04-05 04:07:00,1.1591,1.1591,1.15895,1.15895,16500000.0
2007-04-05 04:08:00,1.159,1.159,1.159,1.159,44000000.0
2007-04-05 04:09:00,1.15866,1.15875,1.15866,1.15875,20400000.0
2007-04-05 04:10:00,1.15875,1.15884,1.1585,1.15883,123400000.0
2007-04-05 04:11:00,1.15882,1.15882,1.1587,1.15882,21000000.0
2007-04-05 04:12:00,1.159,1.1591,1.15885,1.159,60000000.0
2007-04-05 04:13:00,1.159,1.159,1.15895,1.15895,52600001.0
2007-04-05 04:14:00,1.159,1.15905,1.15895,1.15905,12000000.0
2007-04-05 04:15:00,1.15895,1.15915,1.15895,1.15915,32800000.0
2007-04-05 04:16:00,1.15915,1.15915,1.1591,1.1591,31200000.0
2007-04-05 04:17:00,1.15925,1.15925,1.15925,1.15925,2400000.0
2007-04-05 04:18:00,1.15885,1.15907,1.15885,1.15886,44800000.0
2007-04-05 04:19:00,1.15925,1.15925,1.15925,1.15925,4100000.0
2007-04-05 04:20:00,1.15876,1.15898,1.15876,1.1589,24800000.0
2007-04-05 04:21:00,1.1591,1.15925,1.1591,1.15925,10400000.0
2007-04-05 04:22:00,1.1591,1.1591,1.1591,1.1591,8800000.0
2007-04-05 04:23:00,1.1591,1.1591,1.1591,1.1591,44400000.0
2007-04-05 04:24:00,1.15925,1.15925,1.15905,1.1591,64099999.0
2007-04-05 04:25:00,1.15893,1.15903,1.15889,1.15892,33300000.0
2007-04-05 04:26:00,1.1591,1.15925,1.1591,1.15925,54400000.0
2007-04-05 04:27:00,1.15915,1.15915,1.15895,1.15895,60100001.0
2007-04-05 04:28:00,1.15895,1.1591,1.15895,1.1591,13800000.0
2007-04-05 04:29:00,1.1591,1.1591,1.1591,1.1591,1300000.0
2007-04-05 04:30:00,1.15885,1.15886,1.15865,1.15885,33000000.0
2007-04-05 04:31:00,1.1591,1.1591,1.1591,1.1591,1000000.0
2007-04-05 04:32:00,1.15885,1.15885,1.15873,1.15881,23200000.0
2007-04-05 04:33:00,1.15915,1.15915,1.15915,1.15915,14800000.0
2007-04-05 04:34:00,1.1592,1.1592,1.15915,1.15915,43200000.0
2007-04-05 04:35:00,1.1592,1.1592,1.15915,1.1592,25600000.0
2007-04-05 04:36:00,1.15903,1.15904,1.15871,1.15871,18400000.0
2007-04-05 04:37:00,1.1592,1.1592,1.1592,1.1592,2500000.0
2007-04-05 04:38:00,1.15915,1.15915,1.15915,1.15915,10400000.0
2007-04-05 04:39:00,1.15886,1.15903,1.15886,1.15893,16100000.0
2007-04-05 04:40:00,1.15873,1.15892,1.15873,1.15885,64800000.0
2007-04-05 04:41:00,1.15886,1.15896,1.15885,1.15885,30400000.0
2007-04-05 04:42:00,1.15915,1.15915,1.15915,1.15915,14400000.0
2007-04-05 04:43:00,1.15884,1.15897,1.15873,1.15873,32000000.0
2007-04-05 04:44:00,1.15894,1.15894,1.15869,1.15885,20000000.0
2007-04-05 04:45:00,1.15883,1.15889,1.15875,1.15877,34400000.0
2007-04-05 04:46:00,1.15935,1.15935,1.1593,1.15935,50300000.0
2007-04-05 04:47:00,1.15935,1.15935,1.1592,1.15935,17400000.0
2007-04-05 04:48:00,1.15893,1.15903,1.15893,1.15893,46400000.0
2007-04-05 04:49:00,1.15935,1.15935,1.15935,1.15935,11200000.0
2007-04-05 04:50:00,1.1593,1.15935,1.1593,1.1593,48000000.0
2007-04-05 04:51:00,1.1593,1.15935,1.1593,1.15935,15200000.0
2007-04-05 04:52:00,1.15907,1.15914,1.15895,1.15895,82799999.0
2007-04-05 04:53:00,1.15908,1.15915,1.15902,1.15912,88000000.0
2007-04-05 04:54:00,1.15917,1.15917,1.159,1.159,11200000.0
2007-04-05 04:55:00,1.15935,1.1594,1.15915,1.15915,115200000.0
2007-04-05 04:56:00,1.15871,1.15886,1.15848,1.15848,34400000.0
2007-04-05 04:57:00,1.15876,1.15893,1.15855,1.15855,16800000.0
2007-04-05 04:58:00,1.15899,1.15904,1.1589,1.1589,14400000.0
2007-04-05 04:59:00,1.1592,1.1592,1.1592,1.1592,800000.0
2007-04-05 05:00:00,1.15907,1.15907,1.1589,1.1589,18400000.0
2007-04-05 05:01:00,1.159,1.159,1.15889,1.15889,28000000.0
2007-04-05 05:02:00,1.15883,1.15883,1.15876,1.15883,55900000.0
2007-04-05 05:03:00,1.15909,1.15909,1.15897,1.15905,36200000.0
2007-04-05 05:04:00,1.1592,1.1592,1.1592,1.1592,3200000.0
2007-04-05 05:05:00,1.1592,1.1592,1.1592,1.1592,800000.0
2007-04-05 05:06:00,1.15863,1.15888,1.15855,1.15871,64000000.0
2007-04-05 05:07:00,1.15872,1.15892,1.15872,1.15892,52000000.0
2007-04-05 05:08:00,1.15904,1.15904,1.15901,1.15901,21600000.0
2007-04-05 05:09:00,1.15902,1.15916,1.15901,1.15902,101500000.0
2007-04-05 05:10:00,1.15901,1.15908,1.15898,1.15898,64000000.0
2007-04-05 05:11:00,1.15889,1.15902,1.15889,1.159,43100000.0
2007-04-05 05:12:00,1.15896,1.15896,1.1585,1.1585,39200000.0
2007-04-05 05:13:00,1.15915,1.15915,1.15901,1.15901,78900000.0
2007-04-05 05:14:00,1.1592,1.1592,1.15905,1.15905,58399999.0
2007-04-05 05:15:00,1.1591,1.1591,1.1591,1.1591,3200000.0
2007-04-05 05:16:00,1.1591,1.1591,1.15905,1.1591,13300000.0
2007-04-05 05:17:00,1.1591,1.1591,1.1591,1.1591,3700000.0
2007-04-05 05:18:00,1.1591,1.1591,1.15905,1.15905,13000000.0
2007-04-05 05:19:00,1.15906,1.15906,1.1589,1.15891,17900000.0
2007-04-05 05:20:00,1.1591,1.1591,1.1591,1.1591,4800000.0
2007-04-05 05:21:00,1.1591,1.1591,1.1591,1.1591,1600000.0
2007-04-05 05:22:00,1.1591,1.1591,1.1591,1.1591,6400000.0
2007-04-05 05:23:00,1.1592,1.1592,1.1592,1.1592,4800000.0
2007-04-05 05:24:00,1.15885,1.15918,1.15885,1.15918,32500000.0
2007-04-05 05:25:00,1.1591,1.1591,1.1591,1.1591,8000000.0
2007-04-05 05:26:00,1.1592,1.1592,1.1592,1.1592,3200000.0
2007-04-05 05:27:00,1.1589,1.15913,1.15885,1.15908,33500000.0
2007-04-05 05:28:00,1.1588,1.15907,1.1588,1.15899,23800000.0
2007-04-05 05:29:00,1.15871,1.15897,1.15871,1.15897,66400000.0
2007-04-05 05:30:00,1.15909,1.15909,1.15893,1.15897,50000000.0
2007-04-05 05:31:00,1.15895,1.15897,1.15895,1.15895,76900001.0
2007-04-05 05:32:00,1.1592,1.1592,1.1592,1.1592,4800000.0
2007-04-05 05:33:00,1.1592,1.1592,1.1592,1.1592,5600000.0
2007-04-05 05:34:00,1.1592,1.1592,1.1592,1.1592,800000.0
2007-04-05 05:35:00,1.15897,1.159,1.15892,1.15895,155300000.0
2007-04-05 05:36:00,1.15893,1.15905,1.15893,1.159,151400000.0
2007-04-05 05:37:00,1.15925,1.15935,1.15925,1.15925,16800000.0
2007-04-05 05:38:00,1.1593,1.1593,1.15925,1.15925,15200000.0
2007-04-05 05:39:00,1.15925,1.1593,1.1592,1.1592,18400000.0
2007-04-05 05:40:00,1.15925,1.15925,1.15925,1.15925,8000000.0
2007-04-05 05:41:00,1.15912,1.15922,1.15912,1.15922,16800000.0
2007-04-05 05:42:00,1.15935,1.15935,1.15935,1.15935,3200000.0
2007-04-05 05:43:00,1.15935,1.15935,1.1593,1.1593,8800000.0
2007-04-05 05:44:00,1.1593,1.1593,1.1592,1.1592,12000000.0
2007-04-05 05:45:00,1.1592,1.1592,1.1592,1.1592,7200000.0
2007-04-05 05:46:00,1.1592,1.1592,1.1592,1.1592,6400000.0
2007-04-05 05:47:00,1.15916,1.15919,1.15904,1.15919,106100000.0
2007-04-05 05:48:00,1.15915,1.15915,1.1589,1.15899,184700000.0
2007-04-05 05:49:00,1.1592,1.1592,1.15915,1.15915,37400001.0
2007-04-05 05:50:00,1.15896,1.15915,1.15896,1.15903,196100003.0
2007-04-05 05:51:00,1.1593,1.1593,1.1592,1.1592,51200000.0
2007-04-05 05:52:00,1.1593,1.1593,1.1592,1.1592,38400000.0
2007-04-05 05:53:00,1.1591,1.1591,1.15905,1.15905,138299999.0
2007-04-05 05:54:00,1.1592,1.1592,1.1592,1.1592,11200000.0
2007-04-05 05:55:00,1.15903,1.1591,1.15903,1.15905,207900002.0
2007-04-05 05:56:00,1.15908,1.15912,1.15908,1.15912,22000000.0
2007-04-05 05:57:00,1.1592,1.1592,1.1592,1.1592,8000000.0
2007-04-05 05:58:00,1.1591,1.15915,1.15905,1.1591,339899996.0
2007-04-05 05:59:00,1.15912,1.15919,1.15912,1.15912,56300000.0
2007-04-05 06:00:00,1.15892,1.15907,1.1589,1.15907,181100002.0
2007-04-05 06:01:00,1.15907,1.15909,1.15892,1.15892,380199997.0
2007-04-05 06:02:00,1.1592,1.1592,1.1592,1.1592,5600000.0
2007-04-05 06:03:00,1.15905,1.1591,1.15905,1.1591,130400000.0
2007-04-05 06:04:00,1.1592,1.1592,1.1592,1.1592,5600000.0
2007-04-05 06:05:00,1.1591,1.1591,1.1591,1.1591,12000000.0
2007-04-05 06:06:00,1.15894,1.15905,1.15894,1.15905,26400000.0
2007-04-05 06:07:00,1.1592,1.1592,1.1592,1.1592,7200000.0
2007-04-05 06:08:00,1.1592,1.1592,1.1592,1.1592,3200000.0
2007-04-05 06:09:00,1.1592,1.1592,1.1592,1.1592,10400000.0
2007-04-05 06:10:00,1.15855,1.15898,1.15855,1.15898,86500000.0
2007-04-05 06:11:00,1.1592,1.1592,1.1592,1.1592,800000.0
2007-04-05 06:12:00,1.1592,1.1592,1.1592,1.1592,800000.0
2007-04-05 06:13:00,1.15915,1.15915,1.15915,1.15915,10400000.0
2007-04-05 06:14:00,1.1593,1.1593,1.1592,1.1592,27200000.0
2007-04-05 06:15:00,1.15909,1.15909,1.15886,1.15893,206199999.0
2007-04-05 06:16:00,1.1592,1.15935,1.15915,1.1592,44000000.0
2007-04-05 06:17:00,1.1592,1.1592,1.15915,1.1592,25100000.0
2007-04-05 06:18:00,1.1592,1.1592,1.15915,1.15915,122100000.0
2007-04-05 06:19:00,1.15897,1.15898,1.15896,1.15896,30400000.0
2007-04-05 06:20:00,1.1592,1.1592,1.1592,1.1592,800000.0
2007-04-05 06:21:00,1.15915,1.15935,1.15915,1.1592,19200000.0
2007-04-05 06:22:00,1.1592,1.1592,1.1592,1.1592,44000000.0
2007-04-05 06:23:00,1.1592,1.15935,1.15915,1.1592,51400000.0
2007-04-05 06:24:00,1.1592,1.1592,1.15915,1.15915,51000000.0
2007-04-05 06:25:00,1.1589,1.1589,1.15885,1.15885,119100000.0
2007-04-05 06:26:00,1.15915,1.15915,1.15915,1.15915,6400000.0
2007-04-05 06:27:00,1.15915,1.1592,1.15915,1.1592,4000000.0
2007-04-05 06:28:00,1.1587,1.15881,1.1587,1.15873,52000000.0
2007-04-05 06:29:00,1.15915,1.15915,1.15915,1.15915,4100000.0
2007-04-05 06:30:00,1.15888,1.15908,1.15888,1.15895,319899999.0
2007-04-05 06:31:00,1.1592,1.1592,1.1592,1.1592,800000.0
2007-04-05 06:32:00,1.15915,1.15915,1.15915,1.15915,5200000.0
2007-04-05 06:33:00,1.1589,1.1589,1.15888,1.15888,59600000.0
2007-04-05 06:34:00,1.15888,1.1589,1.15888,1.1589,114900000.0
2007-04-05 06:35:00,1.1589,1.1589,1.15888,1.15888,98999999.0
2007-04-05 06:36:00,1.15904,1.15904,1.15846,1.15886,159600000.0
2007-04-05 06:37:00,1.15915,1.1592,1.15915,1.1592,17600000.0
2007-04-05 06:38:00,1.1592,1.1592,1.1592,1.1592,2400000.0
2007-04-05 06:39:00,1.15869,1.15891,1.15869,1.1589,67300000.0
2007-04-05 06:40:00,1.1592,1.1592,1.1591,1.1591,20800000.0
2007-04-05 06:41:00,1.1591,1.15925,1.1591,1.15925,20600000.0
2007-04-05 06:42:00,1.1593,1.15935,1.1593,1.1593,13600000.0
2007-04-05 06:43:00,1.1593,1.1593,1.1593,1.1593,4000000.0
2007-04-05 06:44:00,1.15925,1.15925,1.15925,1.15925,3200000.0
2007-04-05 06:45:00,1.15908,1.15914,1.15893,1.15914,537399993.0
2007-04-05 06:46:00,1.15925,1.15925,1.15925,1.15925,3200000.0
2007-04-05 06:47:00,1.15896,1.15907,1.15896,1.15898,134699998.0
2007-04-05 06:48:00,1.159,1.15903,1.159,1.159,29400000.0
2007-04-05 06:49:00,1.15912,1.15912,1.15896,1.15902,97399998.0
2007-04-05 06:50:00,1.159,1.15902,1.15897,1.15902,125999999.0
2007-04-05 06:51:00,1.159,1.15908,1.15895,1.15908,171699999.0
2007-04-05 06:52:00,1.15911,1.15921,1.15909,1.15911,20300000.0
2007-04-05 06:53:00,1.15894,1.159,1.15891,1.15891,99599999.0
2007-04-05 06:54:00,1.15917,1.15917,1.15884,1.15903,78900001.0
2007-04-05 06:55:00,1.15923,1.15923,1.1591,1.15911,19400000.0
2007-04-05 06:56:00,1.15905,1.15905,1.15903,1.15905,31200000.0
2007-04-05 06:57:00,1.159,1.159,1.159,1.159,4800000.0
2007-04-05 06:58:00,1.15905,1.15917,1.15905,1.15909,16400000.0
2007-04-05 06:59:00,1.15919,1.15919,1.15892,1.15892,133400000.0
2007-04-05 07:00:00,1.15895,1.15905,1.15895,1.15897,178500003.0
2007-04-05 07:01:00,1.1593,1.1593,1.1593,1.1593,800000.0
2007-04-05 07:02:00,1.15889,1.15909,1.15889,1.15906,46400000.0
2007-04-05 07:03:00,1.15925,1.15925,1.15925,1.15925,3200000.0
2007-04-05 07:04:00,1.1592,1.1592,1.1591,1.1591,4000000.0
2007-04-05 07:05:00,1.1591,1.1591,1.15905,1.15905,4000000.0
2007-04-05 07:06:00,1.1591,1.1591,1.1591,1.1591,800000.0
2007-04-05 07:07:00,1.15882,1.15896,1.15882,1.15888,4800000.0
2007-04-05 07:08:00,1.15905,1.15905,1.15905,1.15905,3200000.0
2007-04-05 07:09:00,1.15885,1.15905,1.15885,1.1589,59700002.0
2007-04-05 07:10:00,1.1588,1.1588,1.15871,1.15871,13600000.0
2007-04-05 07:11:00,1.15882,1.15883,1.15878,1.15883,44300000.0
2007-04-05 07:12:00,1.1588,1.15883,1.15877,1.15878,55200000.0
2007-04-05 07:13:00,1.15884,1.15909,1.15884,1.15896,88199998.0
2007-04-05 07:14:00,1.15874,1.15883,1.15874,1.15883,36500001.0
2007-04-05 07:15:00,1.15905,1.1591,1.15905,1.1591,9600000.0
2007-04-05 07:16:00,1.1591,1.1591,1.1591,1.1591,4800000.0
2007-04-05 07:17:00,1.15876,1.15902,1.15876,1.1589,86400000.0
2007-04-05 07:18:00,1.15905,1.15905,1.15905,1.15905,1600000.0
2007-04-05 07:19:00,1.1591,1.1591,1.1591,1.1591,1600000.0
2007-04-05 07:20:00,1.15882,1.15882,1.15882,1.15882,76800000.0
2007-04-05 07:21:00,1.1591,1.1591,1.1591,1.1591,1600000.0
2007-04-05 07:22:00,1.15905,1.15905,1.159,1.159,6200000.0
2007-04-05 07:23:00,1.159,1.159,1.159,1.159,4400000.0
2007-04-05 07:24:00,1.15883,1.15889,1.15848,1.15859,105300000.0
2007-04-05 07:25:00,1.15875,1.15889,1.15875,1.1588,54900000.0
2007-04-05 07:26:00,1.159,1.159,1.159,1.159,1800000.0
2007-04-05 07:27:00,1.159,1.159,1.15895,1.159,9500000.0
2007-04-05 07:28:00,1.15851,1.15882,1.15851,1.15859,59200000.0
2007-04-05 07:29:00,1.159,1.159,1.159,1.159,1000000.0
2007-04-05 07:30:00,1.15881,1.15888,1.15873,1.1588,158000000.0
2007-04-05 07:31:00,1.159,1.1591,1.15895,1.15895,50800000.0
2007-04-05 07:32:00,1.15885,1.15885,1.15857,1.15861,61499998.0
2007-04-05 07:33:00,1.159,1.159,1.1589,1.1589,3900000.0
2007-04-05 07:34:00,1.1588,1.1588,1.1588,1.1588,17600000.0
2007-04-05 07:35:00,1.15885,1.1589,1.15885,1.1589,9600000.0
2007-04-05 07:36:00,1.15895,1.15895,1.15895,1.15895,3200000.0
2007-04-05 07:37:00,1.1589,1.1589,1.1589,1.1589,1600000.0
2007-04-05 07:38:00,1.1589,1.1589,1.1589,1.1589,4000000.0
2007-04-05 07:39:00,1.1587,1.1588,1.15861,1.15878,241800001.0
2007-04-05 07:40:00,1.1589,1.1589,1.1589,1.1589,800000.0
2007-04-05 07:41:00,1.1589,1.1589,1.1589,1.1589,4000000.0
2007-04-05 07:42:00,1.1589,1.1589,1.15875,1.15875,30500001.0
2007-04-05 07:43:00,1.15875,1.1589,1.15875,1.1589,20600000.0
2007-04-05 07:44:00,1.15895,1.159,1.1589,1.159,60800000.0
2007-04-05 07:45:00,1.159,1.159,1.159,1.159,5900000.0
2007-04-05 07:46:00,1.159,1.159,1.15895,1.15895,10400000.0
2007-04-05 07:47:00,1.159,1.1593,1.159,1.1592,39800000.0
2007-04-05 07:48:00,1.1592,1.1594,1.1592,1.1593,38400000.0
2007-04-05 07:49:00,1.1593,1.1593,1.1592,1.1592,22400000.0
2007-04-05 07:50:00,1.1592,1.15935,1.1592,1.1593,19200000.0
2007-04-05 07:51:00,1.1593,1.1593,1.1591,1.1591,21600000.0
2007-04-05 07:52:00,1.1591,1.1591,1.15905,1.1591,59000001.0
2007-04-05 07:53:00,1.1591,1.1592,1.15905,1.1592,59400001.0
2007-04-05 07:54:00,1.1592,1.1592,1.1592,1.1592,2400000.0
2007-04-05 07:55:00,1.1591,1.1591,1.1591,1.1591,800000.0
2007-04-05 07:56:00,1.15871,1.15908,1.15866,1.15908,432900002.0
2007-04-05 07:57:00,1.1591,1.1591,1.15875,1.1589,106400000.0
2007-04-05 07:58:00,1.1589,1.15905,1.1588,1.15905,66600000.0
2007-04-05 07:59:00,1.15905,1.15905,1.159,1.15905,110899996.0
2007-04-05 08:00:00,1.159,1.15905,1.159,1.159,158799999.0
2007-04-05 08:01:00,1.15905,1.15905,1.159,1.159,73500000.0
2007-04-05 08:02:00,1.15915,1.15915,1.159,1.159,21600000.0
2007-04-05 08:03:00,1.1591,1.1591,1.1591,1.1591,200000.0
2007-04-05 08:04:00,1.159,1.159,1.159,1.159,800000.0
2007-04-05 08:05:00,1.159,1.159,1.159,1.159,800000.0
2007-04-05 08:06:00,1.159,1.15905,1.159,1.159,41000000.0
2007-04-05 08:07:00,1.15891,1.15891,1.15873,1.15882,118000000.0
2007-04-05 08:08:00,1.15905,1.15905,1.15905,1.15905,16800000.0
2007-04-05 08:09:00,1.15905,1.15905,1.159,1.159,17000000.0
2007-04-05 08:10:00,1.15905,1.15905,1.159,1.159,19200000.0
2007-04-05 08:11:00,1.15896,1.15902,1.15884,1.1589,736700001.0
2007-04-05 08:12:00,1.15905,1.15905,1.15905,1.15905,6400000.0
2007-04-05 08:13:00,1.15886,1.15889,1.15838,1.15869,102200000.0
2007-04-05 08:14:00,1.159,1.159,1.159,1.159,10800000.0
2007-04-05 08:15:00,1.1589,1.159,1.1589,1.159,22400000.0
2007-04-05 08:16:00,1.159,1.159,1.1589,1.159,33800000.0
2007-04-05 08:17:00,1.15905,1.15905,1.15905,1.15905,8800000.0
2007-04-05 08:18:00,1.159,1.1591,1.15895,1.1591,159400000.0
2007-04-05 08:19:00,1.1591,1.15915,1.159,1.159,67800000.0
2007-04-05 08:20:00,1.1591,1.15915,1.1591,1.1591,24800000.0
2007-04-05 08:21:00,1.1591,1.1591,1.1591,1.1591,800000.0
2007-04-05 08:22:00,1.15905,1.15905,1.15905,1.15905,14400000.0
2007-04-05 08:23:00,1.15898,1.15898,1.1587,1.1587,21000000.0
2007-04-05 08:24:00,1.1591,1.15915,1.1591,1.15915,4700000.0
2007-04-05 08:25:00,1.1591,1.1592,1.1591,1.1592,55399999.0
2007-04-05 08:26:00,1.1592,1.15935,1.1592,1.1593,26400000.0
2007-04-05 08:27:00,1.15935,1.15935,1.1593,1.1593,23699999.0
2007-04-05 08:28:00,1.1592,1.1592,1.1591,1.1591,30700000.0
2007-04-05 08:29:00,1.1591,1.1591,1.1591,1.1591,17800000.0
2007-04-05 08:30:00,1.1591,1.1591,1.1591,1.1591,1200000.0
2007-04-05 08:31:00,1.1591,1.1591,1.1591,1.1591,12200000.0
2007-04-05 08:32:00,1.1591,1.1591,1.1591,1.1591,15600000.0
2007-04-05 08:33:00,1.15892,1.15901,1.1588,1.1588,36000000.0
2007-04-05 08:34:00,1.15875,1.1588,1.15853,1.1588,42000001.0
2007-04-05 08:35:00,1.1591,1.1592,1.1591,1.1592,10500000.0
2007-04-05 08:36:00,1.1592,1.1592,1.1591,1.1591,18300000.0
2007-04-05 08:37:00,1.1591,1.1591,1.1591,1.1591,1900000.0
2007-04-05 08:38:00,1.1591,1.1591,1.1591,1.1591,1800000.0
2007-04-05 08:39:00,1.1591,1.1591,1.159,1.15905,15300000.0
2007-04-05 08:40:00,1.1591,1.1591,1.1591,1.1591,1600000.0
2007-04-05 08:41:00,1.159,1.159,1.1589,1.1589,33700000.0
2007-04-05 08:42:00,1.1589,1.1589,1.1589,1.1589,2400000.0
2007-04-05 08:43:00,1.1589,1.1589,1.1589,1.1589,5600000.0
2007-04-05 08:44:00,1.1588,1.1589,1.1587,1.1587,45620001.0
2007-04-05 08:45:00,1.15875,1.15875,1.15875,1.15875,24000000.0
2007-04-05 08:46:00,1.15875,1.15885,1.15875,1.1588,64450000.0
2007-04-05 08:47:00,1.1588,1.15895,1.15875,1.15875,189599995.0
2007-04-05 08:48:00,1.1588,1.1588,1.15875,1.1588,33599999.0
2007-04-05 08:49:00,1.1588,1.1588,1.1588,1.1588,8000000.0
2007-04-05 08:50:00,1.1588,1.1588,1.1588,1.1588,29600000.0
2007-04-05 08:51:00,1.1588,1.1588,1.1588,1.1588,9600000.0
2007-04-05 08:52:00,1.1588,1.1588,1.1588,1.1588,800000.0
2007-04-05 08:53:00,1.15875,1.15875,1.1586,1.1586,42400000.0
2007-04-05 08:54:00,1.15865,1.15865,1.15855,1.15855,71200002.0
2007-04-05 08:55:00,1.1586,1.1591,1.1586,1.15895,129900000.0
2007-04-05 08:56:00,1.1592,1.1592,1.15895,1.15895,83100000.0
2007-04-05 08:57:00,1.159,1.15915,1.159,1.159,60800000.0
2007-04-05 08:58:00,1.15915,1.15915,1.15895,1.15895,83100000.0
2007-04-05 08:59:00,1.159,1.159,1.15895,1.15895,5600000.0
2007-04-05 09:00:00,1.1591,1.1591,1.159,1.159,58400000.0
2007-04-05 09:01:00,1.159,1.159,1.15885,1.15885,96399999.0
2007-04-05 09:02:00,1.1589,1.1589,1.1589,1.1589,8000000.0
2007-04-05 09:03:00,1.159,1.159,1.1589,1.1589,53600000.0
2007-04-05 09:04:00,1.15852,1.15858,1.1584,1.15843,81899997.0
2007-04-05 09:05:00,1.1589,1.1589,1.1587,1.1588,58000000.0
2007-04-05 09:06:00,1.15847,1.15868,1.15842,1.15842,118900006.0
2007-04-05 09:07:00,1.15885,1.15885,1.15885,1.15885,3200000.0
2007-04-05 09:08:00,1.15898,1.15898,1.15854,1.15854,17600000.0
2007-04-05 09:09:00,1.15885,1.1589,1.15885,1.1589,11200000.0
2007-04-05 09:10:00,1.1589,1.1589,1.1589,1.1589,800000.0
2007-04-05 09:11:00,1.1588,1.1588,1.15875,1.15875,39199999.0
2007-04-05 09:12:00,1.1588,1.1588,1.1587,1.1587,3700000.0
2007-04-05 09:13:00,1.1587,1.1587,1.1587,1.1587,1400000.0
2007-04-05 09:14:00,1.1588,1.1588,1.1588,1.1588,3200000.0
2007-04-05 09:15:00,1.1588,1.1588,1.1587,1.1587,9000000.0
2007-04-05 09:16:00,1.1587,1.1587,1.15845,1.15845,64899998.0
2007-04-05 09:17:00,1.1585,1.1585,1.1583,1.1584,126000002.0
2007-04-05 09:18:00,1.1584,1.15845,1.1583,1.1584,70999999.0
2007-04-05 09:19:00,1.15845,1.15845,1.1584,1.1584,19200000.0
2007-04-05 09:20:00,1.1584,1.1584,1.1584,1.1584,5600000.0
2007-04-05 09:21:00,1.1584,1.1586,1.15825,1.1585,592499995.0
2007-04-05 09:22:00,1.1585,1.15875,1.1583,1.1583,389599997.0
2007-04-05 09:23:00,1.1584,1.1586,1.1584,1.15845,63100000.0
2007-04-05 09:24:00,1.15845,1.15845,1.15825,1.1584,157000000.0
2007-04-05 09:25:00,1.15845,1.15845,1.1583,1.1583,67299998.0
2007-04-05 09:26:00,1.15792,1.1583,1.15786,1.158,23200000.0
2007-04-05 09:27:00,1.1583,1.1583,1.1583,1.1583,48000000.0
2007-04-05 09:28:00,1.1583,1.1583,1.15825,1.15825,286600000.0
2007-04-05 09:29:00,1.15823,1.15828,1.15817,1.15823,257334445.0
2007-04-05 09:30:00,1.1584,1.1584,1.15835,1.1584,40400000.0
2007-04-05 09:31:00,1.1584,1.1585,1.15835,1.1584,104300000.0
2007-04-05 09:32:00,1.1584,1.1584,1.1583,1.1583,73900002.0
2007-04-05 09:33:00,1.15812,1.15822,1.15779,1.15821,114499999.0
2007-04-05 09:34:00,1.1583,1.15835,1.1583,1.1583,135699999.0
2007-04-05 09:35:00,1.15835,1.15835,1.15835,1.15835,4400000.0
2007-04-05 09:36:00,1.15835,1.1584,1.15835,1.15835,35699999.0
2007-04-05 09:37:00,1.1584,1.1584,1.15835,1.15835,16600000.0
2007-04-05 09:38:00,1.15835,1.15835,1.15835,1.15835,800000.0
2007-04-05 09:39:00,1.15805,1.15835,1.15799,1.15835,380900001.0
2007-04-05 09:40:00,1.1584,1.1584,1.15835,1.15835,1100000.0
2007-04-05 09:41:00,1.1584,1.1584,1.1584,1.1584,800000.0
2007-04-05 09:42:00,1.1584,1.1584,1.1584,1.1584,9800000.0
2007-04-05 09:43:00,1.1584,1.1584,1.1584,1.1584,5000000.0
2007-04-05 09:44:00,1.1584,1.1584,1.15835,1.15835,87600000.0
2007-04-05 09:45:00,1.15835,1.1584,1.1583,1.15835,117400000.0
2007-04-05 09:46:00,1.15835,1.1584,1.15835,1.1584,21400000.0
2007-04-05 09:47:00,1.1584,1.1584,1.1584,1.1584,4700000.0
2007-04-05 09:48:00,1.15805,1.15834,1.15794,1.15834,16800000.0
2007-04-05 09:49:00,1.1584,1.1584,1.1584,1.1584,21500000.0
2007-04-05 09:50:00,1.1584,1.1584,1.15835,1.1584,35400000.0
2007-04-05 09:51:00,1.1584,1.1584,1.15835,1.15835,78199999.0
2007-04-05 09:52:00,1.1584,1.1584,1.1584,1.1584,24200000.0
2007-04-05 09:53:00,1.1584,1.1584,1.15835,1.1584,78000000.0
2007-04-05 09:54:00,1.1584,1.1584,1.1584,1.1584,12100000.0
2007-04-05 09:55:00,1.1584,1.1584,1.1584,1.1584,1600000.0
2007-04-05 09:56:00,1.1584,1.1586,1.1584,1.1586,76000000.0
2007-04-05 09:57:00,1.1586,1.1587,1.1585,1.1586,26400000.0
2007-04-05 09:58:00,1.1585,1.1585,1.1585,1.1585,13600000.0
2007-04-05 09:59:00,1.1585,1.1586,1.1585,1.1586,14400000.0
2007-04-05 10:00:00,1.1585,1.1585,1.1585,1.1585,800000.0
2007-04-05 10:01:00,1.1585,1.1585,1.1585,1.1585,2400000.0
2007-04-05 10:02:00,1.15817,1.15867,1.15817,1.15867,184700000.0
2007-04-05 10:03:00,1.1584,1.1584,1.1584,1.1584,23800000.0
2007-04-05 10:04:00,1.15816,1.15825,1.15808,1.15825,239700000.0
2007-04-05 10:05:00,1.1584,1.1584,1.1584,1.1584,51000002.0
2007-04-05 10:06:00,1.1584,1.1584,1.1584,1.1584,15400000.0
2007-04-05 10:07:00,1.15828,1.15837,1.15828,1.1583,203800000.0
2007-04-05 10:08:00,1.1584,1.1584,1.1584,1.1584,2400000.0
2007-04-05 10:09:00,1.1584,1.1586,1.1584,1.1586,52800000.0
2007-04-05 10:10:00,1.1585,1.1585,1.15845,1.1585,55999999.0
2007-04-05 10:11:00,1.1585,1.1585,1.15835,1.15835,63200000.0
2007-04-05 10:12:00,1.15845,1.1585,1.1584,1.1584,86000000.0
2007-04-05 10:13:00,1.1584,1.1584,1.1584,1.1584,10600000.0
2007-04-05 10:14:00,1.15845,1.1585,1.15845,1.1585,6400000.0
2007-04-05 10:15:00,1.1585,1.1585,1.1585,1.1585,3200000.0
2007-04-05 10:16:00,1.1582,1.15837,1.15815,1.15825,170900000.0
2007-04-05 10:17:00,1.15817,1.1584,1.15817,1.15827,212200000.0
2007-04-05 10:18:00,1.1585,1.1585,1.1584,1.1584,16100000.0
2007-04-05 10:19:00,1.15835,1.1585,1.15835,1.1584,76200000.0
2007-04-05 10:20:00,1.1586,1.1586,1.15835,1.15845,109300000.0
2007-04-05 10:21:00,1.1585,1.1585,1.1584,1.15845,45300000.0
2007-04-05 10:22:00,1.1586,1.1586,1.1584,1.1584,128600000.0
2007-04-05 10:23:00,1.15855,1.15855,1.15855,1.15855,41600000.0
2007-04-05 10:24:00,1.15855,1.15855,1.1585,1.1585,17600000.0
2007-04-05 10:25:00,1.15832,1.15851,1.15807,1.15822,250599998.0
2007-04-05 10:26:00,1.1585,1.1585,1.1585,1.1585,4000000.0
2007-04-05 10:27:00,1.15845,1.15845,1.15845,1.15845,2400000.0
2007-04-05 10:28:00,1.15834,1.15836,1.15828,1.15828,32800000.0
2007-04-05 10:29:00,1.1584,1.1584,1.1584,1.1584,16100000.0
2007-04-05 10:30:00,1.1584,1.15875,1.1584,1.1585,86100000.0
2007-04-05 10:31:00,1.15855,1.15875,1.15845,1.15855,75000000.0
2007-04-05 10:32:00,1.1586,1.1588,1.15855,1.15865,134500000.0
2007-04-05 10:33:00,1.1586,1.1586,1.15855,1.1586,45000000.0
2007-04-05 10:34:00,1.1582,1.15845,1.15807,1.15845,140700006.0
2007-04-05 10:35:00,1.1588,1.15885,1.1586,1.1586,51500000.0
2007-04-05 10:36:00,1.15831,1.15844,1.1581,1.1584,73700000.0
2007-04-05 10:37:00,1.15865,1.15865,1.15835,1.1584,118600000.0
2007-04-05 10:38:00,1.1584,1.1584,1.15835,1.15835,7200000.0
2007-04-05 10:39:00,1.15835,1.15835,1.1583,1.1583,142500002.0
2007-04-05 10:40:00,1.1583,1.1583,1.1583,1.1583,51699999.0
2007-04-05 10:41:00,1.1583,1.1583,1.1583,1.1583,31900000.0
2007-04-05 10:42:00,1.15835,1.15835,1.15835,1.15835,25600000.0
2007-04-05 10:43:00,1.15835,1.15835,1.15835,1.15835,7200000.0
2007-04-05 10:44:00,1.15835,1.15835,1.15835,1.15835,7200000.0
2007-04-05 10:45:00,1.15835,1.15835,1.1583,1.1583,26300000.0
2007-04-05 10:46:00,1.1583,1.1583,1.1583,1.1583,55800000.0
2007-04-05 10:47:00,1.1583,1.1584,1.1583,1.1583,67299999.0
2007-04-05 10:48:00,1.15835,1.15835,1.15835,1.15835,8000000.0
2007-04-05 10:49:00,1.1583,1.1584,1.1583,1.15835,99799998.0
2007-04-05 10:50:00,1.15835,1.1584,1.1583,1.1584,13600000.0
2007-04-05 10:51:00,1.1584,1.1585,1.15835,1.1585,66399999.0
2007-04-05 10:52:00,1.1585,1.1586,1.15835,1.1584,111499999.0
2007-04-05 10:53:00,1.15835,1.15835,1.15805,1.1581,114299999.0
2007-04-05 10:54:00,1.15777,1.15792,1.15748,1.1576,286199998.0
2007-04-05 10:55:00,1.15772,1.15797,1.15772,1.15785,169200000.0
2007-04-05 10:56:00,1.1579,1.1579,1.1579,1.1579,8700000.0
2007-04-05 10:57:00,1.1579,1.15805,1.1579,1.158,44600000.0
2007-04-05 10:58:00,1.158,1.158,1.15785,1.15785,135800000.0
2007-04-05 10:59:00,1.15785,1.15785,1.15775,1.15775,161200000.0
2007-04-05 11:00:00,1.1576,1.15762,1.1573,1.15756,875600003.0
2007-04-05 11:01:00,1.1578,1.1578,1.1578,1.1578,6800000.0
2007-04-05 11:02:00,1.15785,1.15795,1.15785,1.1579,26600000.0
2007-04-05 11:03:00,1.1579,1.1579,1.1579,1.1579,9200000.0
2007-04-05 11:04:00,1.1579,1.15805,1.1579,1.158,62800000.0
2007-04-05 11:05:00,1.15795,1.158,1.15795,1.158,187600000.0
2007-04-05 11:06:00,1.158,1.158,1.158,1.158,6400000.0
2007-04-05 11:07:00,1.1579,1.15808,1.15775,1.15775,196200002.0
2007-04-05 11:08:00,1.158,1.158,1.158,1.158,2800000.0
2007-04-05 11:09:00,1.158,1.158,1.158,1.158,1800000.0
2007-04-05 11:10:00,1.158,1.158,1.15795,1.15795,16600000.0
2007-04-05 11:11:00,1.158,1.158,1.158,1.158,2400000.0
2007-04-05 11:12:00,1.158,1.158,1.158,1.158,36800000.0
2007-04-05 11:13:00,1.15805,1.1581,1.158,1.1581,81600000.0
2007-04-05 11:14:00,1.15805,1.1581,1.158,1.15805,86800000.0
2007-04-05 11:15:00,1.15805,1.15805,1.15785,1.1579,126099999.0
2007-04-05 11:16:00,1.158,1.158,1.15795,1.15795,34400000.0
2007-04-05 11:17:00,1.15752,1.15803,1.15752,1.15774,93300001.0
2007-04-05 11:18:00,1.15805,1.15805,1.15795,1.158,43000000.0
2007-04-05 11:19:00,1.15805,1.1581,1.15795,1.158,24800000.0
2007-04-05 11:20:00,1.158,1.158,1.15785,1.15795,78400001.0
2007-04-05 11:21:00,1.15795,1.158,1.15785,1.1579,205099999.0
2007-04-05 11:22:00,1.1579,1.1579,1.15745,1.15745,241900000.0
2007-04-05 11:23:00,1.15745,1.15755,1.15745,1.15755,51900000.0
2007-04-05 11:24:00,1.15755,1.15755,1.15745,1.15745,127400001.0
2007-04-05 11:25:00,1.1576,1.1576,1.15755,1.1576,36900000.0
2007-04-05 11:26:00,1.15755,1.1576,1.15755,1.15755,15400000.0
2007-04-05 11:27:00,1.15755,1.15755,1.1575,1.1575,15600000.0
2007-04-05 11:28:00,1.1574,1.1574,1.1574,1.1574,14600000.0
2007-04-05 11:29:00,1.15745,1.15745,1.15735,1.15745,120500000.0
2007-04-05 11:30:00,1.15745,1.1575,1.1574,1.15745,41100000.0
2007-04-05 11:31:00,1.15755,1.15775,1.15745,1.1575,144900000.0
2007-04-05 11:32:00,1.1575,1.1577,1.1575,1.1575,27200000.0
2007-04-05 11:33:00,1.1575,1.15775,1.15745,1.15755,210100001.0
2007-04-05 11:34:00,1.1576,1.1578,1.15755,1.1578,170600000.0
2007-04-05 11:35:00,1.1578,1.1578,1.1578,1.1578,18800000.0
2007-04-05 11:36:00,1.1578,1.1578,1.1578,1.1578,12600000.0
2007-04-05 11:37:00,1.1579,1.1579,1.1579,1.1579,19500000.0
2007-04-05 11:38:00,1.1579,1.1579,1.1579,1.1579,15100000.0
2007-04-05 11:39:00,1.1579,1.1581,1.1579,1.1581,92000000.0
2007-04-05 11:40:00,1.1582,1.1582,1.1582,1.1582,2400000.0
2007-04-05 11:41:00,1.1581,1.15825,1.1581,1.15825,210599998.0
2007-04-05 11:42:00,1.15825,1.1583,1.1582,1.1582,65599999.0
2007-04-05 11:43:00,1.1582,1.1584,1.15815,1.1583,105300000.0
2007-04-05 11:44:00,1.1583,1.1584,1.1583,1.1584,43200000.0
2007-04-05 11:45:00,1.1584,1.1585,1.1583,1.1585,71600000.0
2007-04-05 11:46:00,1.1585,1.1585,1.1585,1.1585,24800000.0
2007-04-05 11:47:00,1.1585,1.1585,1.1585,1.1585,40800000.0
2007-04-05 11:48:00,1.1586,1.1586,1.1585,1.1585,9600000.0
2007-04-05 11:49:00,1.1586,1.1586,1.1583,1.1583,101600000.0
2007-04-05 11:50:00,1.1583,1.1584,1.1583,1.1584,22400000.0
2007-04-05 11:51:00,1.1584,1.1584,1.1583,1.1584,52100000.0
2007-04-05 11:52:00,1.1584,1.1584,1.1584,1.1584,4000000.0
2007-04-05 11:53:00,1.1584,1.1585,1.1584,1.1585,21600000.0
2007-04-05 11:54:00,1.1585,1.1585,1.1584,1.1584,52100000.0
2007-04-05 11:55:00,1.1585,1.1585,1.1584,1.1585,25600000.0
2007-04-05 11:56:00,1.1585,1.1586,1.1585,1.1586,81600000.0
2007-04-05 11:57:00,1.1586,1.1586,1.1586,1.1586,25700000.0
2007-04-05 11:58:00,1.1586,1.1588,1.15855,1.1588,92600000.0
2007-04-05 11:59:00,1.1588,1.159,1.15875,1.159,63900000.0
2007-04-05 12:00:00,1.1589,1.1592,1.1589,1.1591,224900000.0
2007-04-05 12:01:00,1.1591,1.1593,1.1591,1.1592,73000000.0
2007-04-05 12:02:00,1.1592,1.1594,1.15905,1.15905,665499994.0
2007-04-05 12:03:00,1.159,1.1591,1.1589,1.1589,94000000.0
2007-04-05 12:04:00,1.1589,1.1589,1.1589,1.1589,4800000.0
2007-04-05 12:05:00,1.1589,1.1589,1.1589,1.1589,12000000.0
2007-04-05 12:06:00,1.1589,1.1589,1.15885,1.15885,27800000.0
2007-04-05 12:07:00,1.1589,1.1589,1.15865,1.15875,190800002.0
2007-04-05 12:08:00,1.1587,1.1588,1.1586,1.1587,384700001.0
2007-04-05 12:09:00,1.1588,1.1588,1.1586,1.1586,91500000.0
2007-04-05 12:10:00,1.1586,1.1588,1.1586,1.1587,91700000.0
2007-04-05 12:11:00,1.1587,1.1588,1.1586,1.1586,104800000.0
2007-04-05 12:12:00,1.1586,1.1586,1.15835,1.15835,149199998.0
2007-04-05 12:13:00,1.1584,1.1584,1.15815,1.15815,56100000.0
2007-04-05 12:14:00,1.1582,1.1583,1.1582,1.1583,10500000.0
2007-04-05 12:15:00,1.1583,1.1584,1.1583,1.1583,104800000.0
2007-04-05 12:16:00,1.15806,1.15831,1.15793,1.15793,297300001.0
2007-04-05 12:17:00,1.1583,1.1584,1.1582,1.1583,105900000.0
2007-04-05 12:18:00,1.1583,1.1585,1.1583,1.1583,71600000.0
2007-04-05 12:19:00,1.15825,1.1583,1.15825,1.1583,43000001.0
2007-04-05 12:20:00,1.1583,1.1583,1.1582,1.1582,38900000.0
2007-04-05 12:21:00,1.1582,1.1582,1.1581,1.1581,27600000.0
2007-04-05 12:22:00,1.15805,1.1583,1.15805,1.1582,178999999.0
2007-04-05 12:23:00,1.15778,1.15813,1.15749,1.15749,63600000.0
2007-04-05 12:24:00,1.1582,1.1582,1.1582,1.1582,65300000.0
2007-04-05 12:25:00,1.1582,1.1582,1.15815,1.15815,35200000.0
2007-04-05 12:26:00,1.15825,1.15845,1.1582,1.15845,96400000.0
2007-04-05 12:27:00,1.1585,1.15855,1.15815,1.1583,180800000.0
2007-04-05 12:28:00,1.1583,1.1583,1.1583,1.1583,8800000.0
2007-04-05 12:29:00,1.1583,1.15835,1.158,1.158,170200000.0
2007-04-05 12:30:00,1.158,1.158,1.15745,1.15755,280500000.0
2007-04-05 12:31:00,1.1576,1.1578,1.15755,1.15765,265799998.0
2007-04-05 12:32:00,1.1577,1.1578,1.1577,1.15775,32000000.0
2007-04-05 12:33:00,1.1578,1.1578,1.1575,1.1576,125600000.0
2007-04-05 12:34:00,1.1577,1.1578,1.1577,1.1578,77100000.0
2007-04-05 12:35:00,1.1578,1.15785,1.1578,1.1578,30400000.0
2007-04-05 12:36:00,1.15785,1.1579,1.1578,1.1579,49400000.0
2007-04-05 12:37:00,1.1579,1.1579,1.15785,1.15785,46400000.0
2007-04-05 12:38:00,1.1579,1.1579,1.1578,1.1578,71200000.0
2007-04-05 12:39:00,1.1577,1.1577,1.1576,1.1576,26500000.0
2007-04-05 12:40:00,1.1576,1.1577,1.1576,1.1577,61400000.0
2007-04-05 12:41:00,1.1577,1.1577,1.1576,1.1576,61000000.0
2007-04-05 12:42:00,1.1577,1.1577,1.1576,1.1576,55400000.0
2007-04-05 12:43:00,1.1577,1.1578,1.1577,1.1578,24200000.0
2007-04-05 12:44:00,1.1578,1.158,1.1578,1.158,68300000.0
2007-04-05 12:45:00,1.15805,1.1582,1.15795,1.1582,246700000.0
2007-04-05 12:46:00,1.158,1.1582,1.158,1.1581,87000000.0
2007-04-05 12:47:00,1.15805,1.15805,1.158,1.158,17200000.0
2007-04-05 12:48:00,1.158,1.15805,1.158,1.158,47600000.0
2007-04-05 12:49:00,1.158,1.15805,1.1579,1.158,76700000.0
2007-04-05 12:50:00,1.158,1.158,1.158,1.158,9300000.0
2007-04-05 12:51:00,1.158,1.158,1.1579,1.15795,62900000.0
2007-04-05 12:52:00,1.158,1.158,1.158,1.158,14700000.0
2007-04-05 12:53:00,1.15805,1.1581,1.158,1.158,96600000.0
2007-04-05 12:54:00,1.158,1.1582,1.15795,1.15815,123500000.0
2007-04-05 12:55:00,1.15815,1.1582,1.1581,1.1581,43200000.0
2007-04-05 12:56:00,1.1581,1.1583,1.1581,1.1582,80600000.0
2007-04-05 12:57:00,1.1582,1.1584,1.15775,1.15775,191200000.0
2007-04-05 12:58:00,1.15775,1.15825,1.1575,1.15825,267299999.0
2007-04-05 12:59:00,1.15825,1.15835,1.1582,1.15825,192800000.0
2007-04-05 13:00:00,1.15805,1.15805,1.15285,1.1538,513500000.0
2007-04-05 13:01:00,1.1537,1.15385,1.15325,1.15325,480099999.0
2007-04-05 13:02:00,1.15325,1.1533,1.1521,1.153,632799999.0
2007-04-05 13:03:00,1.1531,1.15355,1.15275,1.1531,440100000.0
2007-04-05 13:04:00,1.1531,1.1535,1.15295,1.1532,608800000.0
2007-04-05 13:05:00,1.1532,1.1536,1.15295,1.1531,817800001.0
2007-04-05 13:06:00,1.1531,1.1531,1.1523,1.1524,511200002.0
2007-04-05 13:07:00,1.1525,1.1526,1.15195,1.1526,634300000.0
2007-04-05 13:08:00,1.1526,1.1527,1.152,1.1522,318799999.0
2007-04-05 13:09:00,1.1522,1.1525,1.1522,1.1523,341899998.0
2007-04-05 13:10:00,1.1524,1.1524,1.15185,1.15195,444199992.0
2007-04-05 13:11:00,1.152,1.15245,1.15195,1.1523,311300001.0
2007-04-05 13:12:00,1.1523,1.1526,1.15215,1.15245,201500000.0
2007-04-05 13:13:00,1.15245,1.1525,1.15245,1.1525,125000000.0
2007-04-05 13:14:00,1.1524,1.15245,1.1521,1.1521,257200001.0
2007-04-05 13:15:00,1.15205,1.15235,1.15205,1.1523,209300001.0
2007-04-05 13:16:00,1.1523,1.1523,1.15225,1.1523,58400000.0
2007-04-05 13:17:00,1.1523,1.1523,1.15175,1.15175,478000000.0
2007-04-05 13:18:00,1.15175,1.15215,1.15175,1.152,642800001.0
2007-04-05 13:19:00,1.152,1.15215,1.152,1.15205,153199998.0
2007-04-05 13:20:00,1.1521,1.15235,1.1521,1.1523,342300000.0
2007-04-05 13:21:00,1.1523,1.1523,1.1522,1.1523,236200001.0
2007-04-05 13:22:00,1.1523,1.15245,1.1519,1.152,202799997.0
2007-04-05 13:23:00,1.1519,1.152,1.1519,1.1519,98600000.0
2007-04-05 13:24:00,1.1519,1.15195,1.15185,1.15185,317100000.0
2007-04-05 13:25:00,1.1519,1.15205,1.15185,1.1519,144799999.0
2007-04-05 13:26:00,1.1519,1.15205,1.1519,1.15205,30400000.0
2007-04-05 13:27:00,1.15205,1.1524,1.15205,1.1522,196100000.0
2007-04-05 13:28:00,1.1522,1.1523,1.15205,1.1523,229799999.0
2007-04-05 13:29:00,1.1523,1.1524,1.1523,1.1523,28000000.0
2007-04-05 13:30:00,1.1524,1.1524,1.15225,1.15225,150799998.0
2007-04-05 13:31:00,1.1523,1.1524,1.15225,1.1523,277299994.0
2007-04-05 13:32:00,1.1523,1.1524,1.15225,1.1524,184200002.0
2007-04-05 13:33:00,1.1524,1.15265,1.1524,1.1526,115500000.0
2007-04-05 13:34:00,1.1526,1.1527,1.15255,1.15265,47000000.0
2007-04-05 13:35:00,1.1526,1.1528,1.1526,1.1527,87000000.0
2007-04-05 13:36:00,1.1527,1.153,1.1527,1.1528,138400001.0
2007-04-05 13:37:00,1.1528,1.15295,1.15275,1.15295,219399999.0
2007-04-05 13:38:00,1.15295,1.153,1.15295,1.15295,27200000.0
2007-04-05 13:39:00,1.15295,1.153,1.1526,1.1527,61000000.0
2007-04-05 13:40:00,1.1527,1.1528,1.15235,1.1525,173900000.0
2007-04-05 13:41:00,1.1525,1.1525,1.1523,1.1523,124600000.0
2007-04-05 13:42:00,1.1523,1.1524,1.15225,1.15225,112600000.0
2007-04-05 13:43:00,1.15225,1.1523,1.15225,1.1523,114200001.0
2007-04-05 13:44:00,1.1523,1.1525,1.1523,1.15235,67700000.0
2007-04-05 13:45:00,1.1524,1.1524,1.1524,1.1524,800000.0
2007-04-05 13:46:00,1.1524,1.1525,1.1524,1.1525,62400000.0
2007-04-05 13:47:00,1.1526,1.1527,1.15255,1.1527,134599998.0
2007-04-05 13:48:00,1.1527,1.15275,1.15255,1.1526,534699990.0
2007-04-05 13:49:00,1.1526,1.15285,1.15245,1.15255,601599998.0
2007-04-05 13:50:00,1.15255,1.15275,1.1525,1.1525,349299998.0
2007-04-05 13:51:00,1.1525,1.1525,1.15235,1.1524,230500000.0
2007-04-05 13:52:00,1.15235,1.1525,1.15235,1.1525,86400000.0
2007-04-05 13:53:00,1.1525,1.15275,1.1523,1.1523,183900000.0
2007-04-05 13:54:00,1.15225,1.1523,1.1521,1.1522,232200000.0
2007-04-05 13:55:00,1.1522,1.1522,1.1517,1.1518,541000002.0
2007-04-05 13:56:00,1.15175,1.15175,1.1513,1.1516,481000004.0
2007-04-05 13:57:00,1.1516,1.1518,1.1516,1.1516,139900000.0
2007-04-05 13:58:00,1.1517,1.1517,1.15155,1.1516,199100001.0
2007-04-05 13:59:00,1.15165,1.1518,1.15145,1.1517,479047730.0
2007-04-05 14:00:00,1.1517,1.1518,1.1516,1.1516,207900000.0
2007-04-05 14:01:00,1.1516,1.1519,1.1516,1.1518,261900000.0
2007-04-05 14:02:00,1.15185,1.15185,1.15175,1.15175,260900001.0
2007-04-05 14:03:00,1.15175,1.15185,1.15165,1.15165,121500000.0
2007-04-05 14:04:00,1.15165,1.1518,1.15165,1.1517,313800000.0
2007-04-05 14:05:00,1.15165,1.15185,1.15165,1.1518,171200000.0
2007-04-05 14:06:00,1.1518,1.1519,1.15165,1.15165,187199998.0
2007-04-05 14:07:00,1.1517,1.15175,1.1514,1.1516,385900001.0
2007-04-05 14:08:00,1.1516,1.1516,1.1516,1.1516,25200000.0
2007-04-05 14:09:00,1.1516,1.1519,1.1515,1.1519,258999999.0
2007-04-05 14:10:00,1.152,1.152,1.1519,1.1519,24000000.0
2007-04-05 14:11:00,1.15215,1.15235,1.15205,1.1521,334000000.0
2007-04-05 14:12:00,1.1521,1.15225,1.1521,1.15225,98300000.0
2007-04-05 14:13:00,1.1523,1.15235,1.15215,1.15215,117900000.0
2007-04-05 14:14:00,1.1522,1.1523,1.1521,1.15225,247500000.0
2007-04-05 14:15:00,1.15225,1.1523,1.15215,1.15225,260399999.0
2007-04-05 14:16:00,1.15225,1.15255,1.1521,1.15255,252600000.0
2007-04-05 14:17:00,1.15255,1.15255,1.1524,1.1525,215999999.0
2007-04-05 14:18:00,1.1525,1.1526,1.15245,1.1525,164300000.0
2007-04-05 14:19:00,1.1525,1.15255,1.1523,1.1523,250900000.0
2007-04-05 14:20:00,1.1523,1.1525,1.1522,1.1525,386500000.0
2007-04-05 14:21:00,1.1525,1.15255,1.15245,1.15255,241400001.0
2007-04-05 14:22:00,1.1525,1.1525,1.15225,1.15245,151200000.0
2007-04-05 14:23:00,1.15245,1.1527,1.1524,1.15265,142700000.0
2007-04-05 14:24:00,1.1526,1.1527,1.1526,1.1527,273900000.0
2007-04-05 14:25:00,1.1527,1.1527,1.15255,1.15255,99200000.0
2007-04-05 14:26:00,1.1526,1.1526,1.1523,1.1523,275200000.0
2007-04-05 14:27:00,1.1523,1.15265,1.1522,1.15245,540200000.0
2007-04-05 14:28:00,1.1525,1.15255,1.1524,1.15245,278299999.0
2007-04-05 14:29:00,1.15245,1.15245,1.1523,1.1524,263900000.0
2007-04-05 14:30:00,1.1524,1.1524,1.15235,1.15235,281000000.0
2007-04-05 14:31:00,1.1524,1.15255,1.15235,1.1525,358600000.0
2007-04-05 14:32:00,1.1525,1.1525,1.15235,1.15235,161499998.0
2007-04-05 14:33:00,1.15235,1.1525,1.1515,1.15175,363899999.0
2007-04-05 14:34:00,1.1518,1.15215,1.1518,1.15215,497799992.0
2007-04-05 14:35:00,1.1521,1.15215,1.15205,1.15215,267499998.0
2007-04-05 14:36:00,1.15215,1.1522,1.1521,1.1522,115600000.0
2007-04-05 14:37:00,1.1522,1.15235,1.1522,1.15225,204000000.0
2007-04-05 14:38:00,1.1523,1.1523,1.1521,1.1522,601700000.0
2007-04-05 14:39:00,1.1522,1.1523,1.15215,1.15225,322400000.0
2007-04-05 14:40:00,1.15225,1.15235,1.1521,1.15225,268100000.0
2007-04-05 14:41:00,1.1522,1.15225,1.15215,1.15225,128900000.0
2007-04-05 14:42:00,1.15225,1.15255,1.15225,1.1525,426500000.0
2007-04-05 14:43:00,1.1525,1.1525,1.1524,1.15245,135300001.0
2007-04-05 14:44:00,1.1524,1.15245,1.15225,1.1524,287800002.0
2007-04-05 14:45:00,1.15235,1.1525,1.1523,1.15245,181140000.0
2007-04-05 14:46:00,1.15245,1.15245,1.1524,1.1524,81600000.0
2007-04-05 14:47:00,1.1524,1.1524,1.1523,1.1523,62400000.0
2007-04-05 14:48:00,1.1523,1.15235,1.1521,1.15225,357700003.0
2007-04-05 14:49:00,1.1523,1.1523,1.15225,1.1523,132700000.0
2007-04-05 14:50:00,1.1523,1.1523,1.15225,1.15225,106499999.0
2007-04-05 14:51:00,1.15225,1.1523,1.15225,1.1523,32600000.0
2007-04-05 14:52:00,1.1523,1.1524,1.1523,1.15235,116800001.0
2007-04-05 14:53:00,1.1524,1.15255,1.1523,1.1523,363600000.0
2007-04-05 14:54:00,1.1523,1.15235,1.1522,1.15225,376700001.0
2007-04-05 14:55:00,1.1523,1.1523,1.15225,1.1523,266900008.0
2007-04-05 14:56:00,1.1523,1.15235,1.1523,1.15235,308600000.0
2007-04-05 14:57:00,1.15235,1.15235,1.15225,1.15225,251100000.0
2007-04-05 14:58:00,1.1523,1.15235,1.1523,1.15235,188700001.0
2007-04-05 14:59:00,1.15235,1.1524,1.1523,1.15235,153900000.0
2007-04-05 15:00:00,1.1524,1.15245,1.15235,1.15245,168199997.0
2007-04-05 15:01:00,1.1524,1.1525,1.1524,1.1524,402100003.0
2007-04-05 15:02:00,1.1524,1.15265,1.1524,1.15255,497599998.0
2007-04-05 15:03:00,1.1526,1.15275,1.1526,1.1526,181200002.0
2007-04-05 15:04:00,1.1526,1.1526,1.15255,1.1526,384599999.0
2007-04-05 15:05:00,1.1526,1.1526,1.1526,1.1526,21300000.0
2007-04-05 15:06:00,1.15255,1.1527,1.15255,1.1526,74600000.0
2007-04-05 15:07:00,1.1526,1.1527,1.1526,1.1527,18100000.0
2007-04-05 15:08:00,1.1527,1.1527,1.1526,1.1526,16800000.0
2007-04-05 15:09:00,1.1526,1.1527,1.15255,1.1526,78900000.0
2007-04-05 15:10:00,1.1526,1.1527,1.15255,1.1526,258800000.0
2007-04-05 15:11:00,1.1526,1.1526,1.15255,1.1526,126800000.0
2007-04-05 15:12:00,1.15255,1.15265,1.1525,1.15255,240399999.0
2007-04-05 15:13:00,1.1525,1.1525,1.15195,1.15195,776299988.0
2007-04-05 15:14:00,1.1519,1.1522,1.15165,1.1521,534500003.0
2007-04-05 15:15:00,1.1521,1.1522,1.15185,1.15185,217099999.0
2007-04-05 15:16:00,1.15185,1.15185,1.15155,1.1516,204900000.0
2007-04-05 15:17:00,1.1517,1.1518,1.15155,1.1518,132000000.0
2007-04-05 15:18:00,1.1518,1.15185,1.15155,1.1516,505399999.0
2007-04-05 15:19:00,1.15165,1.15165,1.1515,1.15155,229399999.0
2007-04-05 15:20:00,1.15155,1.15155,1.1514,1.1515,276000001.0
2007-04-05 15:21:00,1.1515,1.15155,1.15145,1.15155,175300002.0
2007-04-05 15:22:00,1.15155,1.1516,1.1514,1.1514,427999999.0
2007-04-05 15:23:00,1.1514,1.15145,1.1513,1.1513,765799994.0
2007-04-05 15:24:00,1.1513,1.15155,1.15125,1.15145,226800003.0
2007-04-05 15:25:00,1.1515,1.1515,1.1514,1.15145,182200001.0
2007-04-05 15:26:00,1.1515,1.1515,1.15125,1.15135,493800008.0
2007-04-05 15:27:00,1.15145,1.15145,1.1513,1.1514,253000002.0
2007-04-05 15:28:00,1.1514,1.1514,1.1511,1.1512,839399998.0
2007-04-05 15:29:00,1.1511,1.1513,1.15105,1.15105,172700000.0
2007-04-05 15:30:00,1.15105,1.15115,1.1509,1.151,183000001.0
2007-04-05 15:31:00,1.151,1.1513,1.15095,1.15115,280599999.0
2007-04-05 15:32:00,1.1512,1.1516,1.15105,1.1516,343099997.0
2007-04-05 15:33:00,1.1516,1.1522,1.1516,1.1521,273700000.0
2007-04-05 15:34:00,1.1521,1.1523,1.152,1.15205,354900001.0
2007-04-05 15:35:00,1.15205,1.1521,1.15185,1.1519,584099992.0
2007-04-05 15:36:00,1.15195,1.15195,1.15155,1.15155,176900000.0
2007-04-05 15:37:00,1.15155,1.15155,1.15115,1.1513,434600000.0
2007-04-05 15:38:00,1.1513,1.15145,1.1513,1.15135,278900000.0
2007-04-05 15:39:00,1.1514,1.1514,1.15115,1.1514,180199998.0
2007-04-05 15:40:00,1.1513,1.1514,1.15125,1.1513,45000000.0
2007-04-05 15:41:00,1.1513,1.1514,1.15115,1.15115,116000000.0
2007-04-05 15:42:00,1.1512,1.1514,1.15115,1.1512,191500000.0
2007-04-05 15:43:00,1.1512,1.1514,1.1511,1.1511,484799997.0
2007-04-05 15:44:00,1.1511,1.1512,1.1511,1.15115,379699993.0
2007-04-05 15:45:00,1.15115,1.1512,1.1511,1.1511,272400000.0
2007-04-05 15:46:00,1.15115,1.15145,1.1511,1.1514,480600002.0
2007-04-05 15:47:00,1.1514,1.1514,1.1513,1.1514,259399998.0
2007-04-05 15:48:00,1.15135,1.1514,1.15135,1.1514,96800000.0
2007-04-05 15:49:00,1.1514,1.1514,1.15135,1.15135,566500002.0
2007-04-05 15:50:00,1.1514,1.15145,1.1511,1.15115,436599999.0
2007-04-05 15:51:00,1.15115,1.1512,1.1511,1.15115,144000000.0
2007-04-05 15:52:00,1.1512,1.1512,1.15105,1.15105,56800000.0
2007-04-05 15:53:00,1.1511,1.1512,1.15105,1.15115,220800000.0
2007-04-05 15:54:00,1.15115,1.1514,1.15115,1.15115,257400000.0
2007-04-05 15:55:00,1.1511,1.1514,1.1511,1.1511,835400003.0
2007-04-05 15:56:00,1.15115,1.15115,1.1506,1.15095,821600009.0
2007-04-05 15:57:00,1.1509,1.15105,1.15075,1.15085,434100001.0
2007-04-05 15:58:00,1.1508,1.1513,1.1507,1.151,732600001.0
2007-04-05 15:59:00,1.15095,1.1514,1.15085,1.1512,497400002.0
2007-04-05 16:00:00,1.1512,1.1512,1.1493,1.1496,781400003.0
2007-04-05 16:01:00,1.14955,1.15025,1.1495,1.1497,724599997.0
2007-04-05 16:02:00,1.14965,1.1498,1.1494,1.1495,825200000.0
2007-04-05 16:03:00,1.14945,1.14985,1.14945,1.1498,414700000.0
2007-04-05 16:04:00,1.14985,1.15015,1.1498,1.15015,317499995.0
2007-04-05 16:05:00,1.15015,1.15025,1.1498,1.14995,420300003.0
2007-04-05 16:06:00,1.14995,1.14995,1.1497,1.14975,190000000.0
2007-04-05 16:07:00,1.14975,1.14985,1.1494,1.14945,559599999.0
2007-04-05 16:08:00,1.14945,1.14955,1.149,1.149,814029713.0
2007-04-05 16:09:00,1.14905,1.1492,1.1489,1.14915,315500001.0
2007-04-05 16:10:00,1.1492,1.14935,1.14905,1.1493,379100001.0
2007-04-05 16:11:00,1.1493,1.1494,1.14925,1.1494,650579999.0
2007-04-05 16:12:00,1.1494,1.14955,1.14935,1.1495,149099999.0
2007-04-05 16:13:00,1.1495,1.14965,1.14945,1.14945,152800000.0
2007-04-05 16:14:00,1.14945,1.14945,1.1491,1.14915,266399999.0
2007-04-05 16:15:00,1.1492,1.1493,1.14915,1.14915,276400006.0
2007-04-05 16:16:00,1.14915,1.1493,1.14905,1.1493,244099999.0
2007-04-05 16:17:00,1.1492,1.14935,1.14915,1.14915,75600000.0
2007-04-05 16:18:00,1.1491,1.14915,1.1486,1.14885,618900002.0
2007-04-05 16:19:00,1.14885,1.1493,1.1488,1.1488,897500002.0
2007-04-05 16:20:00,1.14875,1.1492,1.14875,1.1491,454599999.0
2007-04-05 16:21:00,1.1491,1.1491,1.14905,1.14905,271599999.0
2007-04-05 16:22:00,1.1491,1.1496,1.14905,1.1496,509799997.0
2007-04-05 16:23:00,1.1496,1.1496,1.14935,1.14935,152640000.0
2007-04-05 16:24:00,1.14935,1.14945,1.14925,1.14925,263299996.0
2007-04-05 16:25:00,1.14925,1.1494,1.1492,1.1493,202299998.0
2007-04-05 16:26:00,1.1492,1.14935,1.149,1.14935,177800000.0
2007-04-05 16:27:00,1.14935,1.14935,1.1491,1.14915,141800000.0
2007-04-05 16:28:00,1.14915,1.1493,1.1491,1.14925,110400000.0
2007-04-05 16:29:00,1.1492,1.14925,1.14915,1.14925,275800001.0
2007-04-05 16:30:00,1.14925,1.14925,1.1492,1.14925,68100000.0
2007-04-05 16:31:00,1.1492,1.14925,1.1492,1.14925,50400000.0
2007-04-05 16:32:00,1.14925,1.14925,1.1492,1.14925,53700000.0
2007-04-05 16:33:00,1.1493,1.14955,1.1493,1.14955,19200000.0
2007-04-05 16:34:00,1.1495,1.1496,1.1494,1.1495,691000005.0
2007-04-05 16:35:00,1.1495,1.14965,1.1495,1.1495,469799998.0
2007-04-05 16:36:00,1.1495,1.1497,1.14945,1.14945,167100001.0
2007-04-05 16:37:00,1.14955,1.14975,1.14955,1.14965,233000000.0
2007-04-05 16:38:00,1.14965,1.14995,1.1496,1.1496,391099997.0
2007-04-05 16:39:00,1.1497,1.1497,1.1496,1.1496,228700000.0
2007-04-05 16:40:00,1.1496,1.14965,1.1496,1.1496,242000001.0
2007-04-05 16:41:00,1.1496,1.1496,1.1494,1.14945,304200003.0
2007-04-05 16:42:00,1.14945,1.14955,1.14935,1.14935,152800000.0
2007-04-05 16:43:00,1.1493,1.1493,1.1493,1.1493,319399998.0
2007-04-05 16:44:00,1.1493,1.14935,1.14925,1.14925,194200000.0
2007-04-05 16:45:00,1.14925,1.14925,1.14905,1.1492,878000008.0
2007-04-05 16:46:00,1.1492,1.14925,1.14905,1.14915,272800000.0
2007-04-05 16:47:00,1.14905,1.14905,1.14895,1.14905,70399998.0
2007-04-05 16:48:00,1.14905,1.14915,1.14895,1.1491,354108699.0
2007-04-05 16:49:00,1.1491,1.14925,1.14895,1.14905,452299999.0
2007-04-05 16:50:00,1.14905,1.1491,1.149,1.14905,189199999.0
2007-04-05 16:51:00,1.1491,1.14935,1.1491,1.14935,5600000.0
2007-04-05 16:52:00,1.1493,1.1496,1.1493,1.1496,294499999.0
2007-04-05 16:53:00,1.14955,1.14985,1.14955,1.14985,271800000.0
2007-04-05 16:54:00,1.14985,1.14995,1.1498,1.1498,148800000.0
2007-04-05 16:55:00,1.14985,1.1499,1.1498,1.1498,131099998.0
2007-04-05 16:56:00,1.1498,1.1499,1.1498,1.1498,20800000.0
2007-04-05 16:57:00,1.1498,1.1498,1.1496,1.1497,169600000.0
2007-04-05 16:58:00,1.1497,1.14985,1.1496,1.1497,351763402.0
2007-04-05 16:59:00,1.1497,1.14975,1.1495,1.14965,243800000.0
2007-04-05 17:00:00,1.1496,1.1496,1.1493,1.14955,132000000.0
2007-04-05 17:01:00,1.14955,1.14965,1.14945,1.14945,375100001.0
2007-04-05 17:02:00,1.14955,1.14955,1.14925,1.1493,90000000.0
2007-04-05 17:03:00,1.1493,1.14935,1.14925,1.14925,35700000.0
2007-04-05 17:04:00,1.14925,1.1494,1.14925,1.1494,85000000.0
2007-04-05 17:05:00,1.1494,1.1495,1.1493,1.1495,177500001.0
2007-04-05 17:06:00,1.14945,1.1495,1.1494,1.14945,78800000.0
2007-04-05 17:07:00,1.1494,1.1497,1.1494,1.1496,166500000.0
2007-04-05 17:08:00,1.1496,1.1499,1.1496,1.14985,136100000.0
2007-04-05 17:09:00,1.14985,1.14985,1.1498,1.14985,53600000.0
2007-04-05 17:10:00,1.14985,1.14985,1.1495,1.14985,132300000.0
2007-04-05 17:11:00,1.14985,1.14985,1.1498,1.1498,33600000.0
2007-04-05 17:12:00,1.1498,1.1499,1.14945,1.1498,649400001.0
2007-04-05 17:13:00,1.1498,1.14985,1.14955,1.1498,229600002.0
2007-04-05 17:14:00,1.1498,1.1501,1.1498,1.15,418299998.0
2007-04-05 17:15:00,1.15,1.15,1.14985,1.14995,127600000.0
2007-04-05 17:16:00,1.15,1.15005,1.1499,1.15,301600004.0
2007-04-05 17:17:00,1.15,1.1502,1.14995,1.15,180700002.0
2007-04-05 17:18:00,1.15015,1.15015,1.15,1.15,42600000.0
2007-04-05 17:19:00,1.1501,1.15015,1.15005,1.15015,69700000.0
2007-04-05 17:20:00,1.1501,1.15015,1.14995,1.15005,145099999.0
2007-04-05 17:21:00,1.15005,1.1502,1.14995,1.15005,219099999.0
2007-04-05 17:22:00,1.15005,1.1502,1.15005,1.1502,85500000.0
2007-04-05 17:23:00,1.1502,1.1506,1.1502,1.1506,475799997.0
2007-04-05 17:24:00,1.1506,1.1507,1.1506,1.1507,122100000.0
2007-04-05 17:25:00,1.15065,1.1508,1.15065,1.15075,177800000.0
2007-04-05 17:26:00,1.1507,1.1509,1.15065,1.1507,291900000.0
2007-04-05 17:27:00,1.15075,1.15075,1.15055,1.15065,228800001.0
2007-04-05 17:28:00,1.15065,1.15065,1.1506,1.1506,44900000.0
2007-04-05 17:29:00,1.15055,1.15055,1.15045,1.15045,191600001.0
2007-04-05 17:30:00,1.1505,1.1506,1.1505,1.15055,51500000.0
2007-04-05 17:31:00,1.1506,1.1506,1.15025,1.1503,166300000.0
2007-04-05 17:32:00,1.1503,1.15035,1.1502,1.15025,153500000.0
2007-04-05 17:33:00,1.15025,1.1504,1.15015,1.15035,518199999.0
2007-04-05 17:34:00,1.1504,1.15045,1.1503,1.1503,100800000.0
2007-04-05 17:35:00,1.1503,1.1504,1.15025,1.1503,152000000.0
2007-04-05 17:36:00,1.1504,1.1504,1.15035,1.1504,89900000.0
2007-04-05 17:37:00,1.1503,1.1503,1.15025,1.1503,58100000.0
2007-04-05 17:38:00,1.1504,1.15045,1.15035,1.15035,258400000.0
2007-04-05 17:39:00,1.15035,1.15035,1.1502,1.1502,114300000.0
2007-04-05 17:40:00,1.1502,1.15025,1.1502,1.1502,41600000.0
2007-04-05 17:41:00,1.1502,1.15025,1.1502,1.1502,52000000.0
2007-04-05 17:42:00,1.1502,1.1502,1.15015,1.1502,28000000.0
2007-04-05 17:43:00,1.1502,1.1502,1.15015,1.1502,257400000.0
2007-04-05 17:44:00,1.1502,1.15045,1.1502,1.15035,416899999.0
2007-04-05 17:45:00,1.1504,1.1504,1.1503,1.1503,209200000.0
2007-04-05 17:46:00,1.1503,1.1503,1.15025,1.1503,31400000.0
2007-04-05 17:47:00,1.1504,1.1504,1.1502,1.1502,67200000.0
2007-04-05 17:48:00,1.1502,1.15025,1.15015,1.15015,21600000.0
2007-04-05 17:49:00,1.1502,1.1502,1.1502,1.1502,10400000.0
2007-04-05 17:50:00,1.1502,1.1503,1.1502,1.15025,104200000.0
2007-04-05 17:51:00,1.1502,1.1505,1.1502,1.1504,327899999.0
2007-04-05 17:52:00,1.1504,1.1506,1.1504,1.1505,413200000.0
2007-04-05 17:53:00,1.15045,1.1505,1.15045,1.1505,145099998.0
2007-04-05 17:54:00,1.1506,1.15065,1.1506,1.15065,44800000.0
2007-04-05 17:55:00,1.15065,1.15075,1.15065,1.1507,61800000.0
2007-04-05 17:56:00,1.15075,1.15085,1.15075,1.15085,8000000.0
2007-04-05 17:57:00,1.15095,1.15105,1.15085,1.15105,102700001.0
2007-04-05 17:58:00,1.151,1.151,1.1509,1.1509,232999999.0
2007-04-05 17:59:00,1.1509,1.15105,1.15075,1.1509,464199999.0
2007-04-05 18:00:00,1.1509,1.1509,1.1505,1.1505,579299993.0
2007-04-05 18:01:00,1.15055,1.1506,1.1505,1.1505,27300000.0
2007-04-05 18:02:00,1.15045,1.15045,1.1504,1.15045,128700000.0
2007-04-05 18:03:00,1.1504,1.15045,1.1504,1.15045,121299999.0
2007-04-05 18:04:00,1.15045,1.15045,1.1504,1.1504,65500000.0
2007-04-05 18:05:00,1.15045,1.15045,1.1502,1.15035,286300005.0
2007-04-05 18:06:00,1.15035,1.15035,1.1503,1.1503,141599993.0
2007-04-05 18:07:00,1.1503,1.1505,1.1503,1.1504,118899998.0
2007-04-05 18:08:00,1.15035,1.1504,1.15035,1.1504,69800000.0
2007-04-05 18:09:00,1.1504,1.1505,1.15035,1.1504,393700001.0
2007-04-05 18:10:00,1.1504,1.1505,1.15035,1.15045,296800003.0
2007-04-05 18:11:00,1.15045,1.15055,1.15045,1.15055,70200000.0
2007-04-05 18:12:00,1.15055,1.1506,1.15055,1.15055,58700000.0
2007-04-05 18:13:00,1.1506,1.1506,1.1505,1.1506,146500000.0
2007-04-05 18:14:00,1.1506,1.15065,1.1506,1.1506,59600000.0
2007-04-05 18:15:00,1.15065,1.15075,1.15065,1.15075,39600000.0
2007-04-05 18:16:00,1.15075,1.1508,1.15075,1.1508,37600000.0
2007-04-05 18:17:00,1.1509,1.1509,1.1508,1.1509,87900000.0
2007-04-05 18:18:00,1.1508,1.15085,1.15075,1.1508,124199999.0
2007-04-05 18:19:00,1.1508,1.15085,1.15065,1.1508,279599999.0
2007-04-05 18:20:00,1.15075,1.1508,1.1506,1.15065,344200002.0
2007-04-05 18:21:00,1.1507,1.1507,1.1507,1.1507,2400000.0
2007-04-05 18:22:00,1.1507,1.1507,1.15055,1.15065,84900001.0
2007-04-05 18:23:00,1.15065,1.1507,1.1506,1.1506,54100000.0
2007-04-05 18:24:00,1.1506,1.1506,1.15055,1.15055,15200000.0
2007-04-05 18:25:00,1.1505,1.1505,1.1505,1.1505,16000000.0
2007-04-05 18:26:00,1.15045,1.15045,1.15025,1.1503,111400000.0
2007-04-05 18:27:00,1.15025,1.15045,1.1502,1.15035,484700000.0
2007-04-05 18:28:00,1.15045,1.15055,1.1504,1.15045,90200000.0
2007-04-05 18:29:00,1.15045,1.15045,1.15045,1.15045,3200000.0
2007-04-05 18:30:00,1.15055,1.15055,1.15045,1.15045,6400000.0
2007-04-05 18:31:00,1.15045,1.15045,1.15025,1.1503,124300000.0
2007-04-05 18:32:00,1.1503,1.1503,1.15025,1.15025,66700001.0
2007-04-05 18:33:00,1.1503,1.1503,1.15025,1.1503,32000000.0
2007-04-05 18:34:00,1.1503,1.1503,1.15025,1.15025,37400001.0
2007-04-05 18:35:00,1.15025,1.1503,1.1501,1.1503,94400000.0
2007-04-05 18:36:00,1.1503,1.1503,1.1501,1.1501,62100001.0
2007-04-05 18:37:00,1.1502,1.1502,1.15,1.15,136699997.0
2007-04-05 18:38:00,1.15,1.15,1.14995,1.15,199499999.0
2007-04-05 18:39:00,1.15,1.15015,1.14995,1.15,116500000.0
2007-04-05 18:40:00,1.15,1.15005,1.14985,1.14985,110500001.0
2007-04-05 18:41:00,1.14985,1.1499,1.1498,1.1499,28100000.0
2007-04-05 18:42:00,1.1499,1.1499,1.1498,1.1498,71700002.0
2007-04-05 18:43:00,1.1498,1.14995,1.1498,1.14995,80100000.0
2007-04-05 18:44:00,1.14995,1.15005,1.14995,1.15005,47900000.0
2007-04-05 18:45:00,1.15005,1.15005,1.14985,1.14985,186100001.0
2007-04-05 18:46:00,1.14985,1.15,1.14985,1.14985,410500004.0
2007-04-05 18:47:00,1.14985,1.15005,1.14985,1.15005,44300000.0
2007-04-05 18:48:00,1.1501,1.1501,1.1501,1.1501,600000.0
2007-04-05 18:49:00,1.1501,1.15025,1.1501,1.1501,50200000.0
2007-04-05 18:50:00,1.15015,1.15015,1.15,1.15015,71400000.0
2007-04-05 18:51:00,1.1501,1.1501,1.14995,1.14995,94700000.0
2007-04-05 18:52:00,1.15,1.1501,1.15,1.15,104900000.0
2007-04-05 18:53:00,1.15,1.15015,1.15,1.15,162100000.0
2007-04-05 18:54:00,1.1501,1.1501,1.15,1.1501,180900001.0
2007-04-05 18:55:00,1.1501,1.1501,1.15005,1.1501,37000000.0
2007-04-05 18:56:00,1.1501,1.15025,1.1501,1.15025,37800000.0
2007-04-05 18:57:00,1.15025,1.15025,1.15025,1.15025,4800000.0
2007-04-05 18:58:00,1.1502,1.1502,1.15,1.1501,127400000.0
2007-04-05 18:59:00,1.1501,1.15045,1.15005,1.15045,177600000.0
2007-04-05 19:00:00,1.15055,1.15055,1.15035,1.15045,108900000.0
2007-04-05 19:01:00,1.15045,1.15045,1.15035,1.15035,131200000.0
2007-04-05 19:02:00,1.15035,1.15035,1.15035,1.15035,3200000.0
2007-04-05 19:03:00,1.15035,1.15035,1.15,1.15,284499997.0
2007-04-05 19:04:00,1.15,1.15,1.14995,1.14995,461000001.0
2007-04-05 19:05:00,1.15,1.1501,1.14995,1.1501,387299999.0
2007-04-05 19:06:00,1.1501,1.1503,1.1501,1.1503,199800000.0
2007-04-05 19:07:00,1.1503,1.1505,1.1503,1.1505,91200000.0
2007-04-05 19:08:00,1.1504,1.1504,1.1504,1.1504,12000000.0
2007-04-05 19:09:00,1.1504,1.1504,1.1504,1.1504,45300000.0
2007-04-05 19:10:00,1.15045,1.1505,1.1504,1.1504,34200000.0
2007-04-05 19:11:00,1.15035,1.1505,1.15035,1.1504,287199996.0
2007-04-05 19:12:00,1.1504,1.1505,1.15035,1.1505,61200001.0
2007-04-05 19:13:00,1.15016,1.15033,1.15009,1.15033,781699996.0
2007-04-05 19:14:00,1.1505,1.1505,1.1505,1.1505,20000000.0
2007-04-05 19:15:00,1.1505,1.1505,1.15045,1.15045,15200000.0
2007-04-05 19:16:00,1.15045,1.15055,1.15045,1.15045,20800000.0
2007-04-05 19:17:00,1.15045,1.15045,1.15045,1.15045,12800000.0
2007-04-05 19:18:00,1.15045,1.15045,1.15045,1.15045,8000000.0
2007-04-05 19:19:00,1.15045,1.15045,1.1504,1.1504,32000000.0
2007-04-05 19:20:00,1.15045,1.15045,1.1504,1.1504,31100001.0
2007-04-05 19:21:00,1.15045,1.1505,1.1504,1.15045,116200001.0
2007-04-05 19:22:00,1.15045,1.1505,1.15045,1.15045,35100000.0
2007-04-05 19:23:00,1.15045,1.15045,1.1504,1.15045,48800000.0
2007-04-05 19:24:00,1.15045,1.15045,1.1504,1.15045,32500000.0
2007-04-05 19:25:00,1.15035,1.1504,1.15035,1.1504,51100000.0
2007-04-05 19:26:00,1.15035,1.15045,1.15035,1.1504,126900001.0
2007-04-05 19:27:00,1.15045,1.15045,1.15035,1.1504,92600001.0
2007-04-05 19:28:00,1.1504,1.1504,1.1504,1.1504,4800000.0
2007-04-05 19:29:00,1.1504,1.15045,1.1504,1.1504,50300000.0
2007-04-05 19:30:00,1.1504,1.15045,1.1503,1.15045,129300002.0
2007-04-05 19:31:00,1.15045,1.1505,1.15045,1.15045,16800000.0
2007-04-05 19:32:00,1.1504,1.15045,1.1504,1.15045,61800002.0
2007-04-05 19:33:00,1.15045,1.15045,1.1504,1.1504,64000002.0
2007-04-05 19:34:00,1.15045,1.1505,1.15045,1.1505,4800000.0
2007-04-05 19:35:00,1.1505,1.1505,1.15045,1.15045,18750392.0
2007-04-05 19:36:00,1.1504,1.15045,1.15025,1.15025,95787597.0
2007-04-05 19:37:00,1.1503,1.15035,1.1503,1.15035,84000000.0
2007-04-05 19:38:00,1.15035,1.15035,1.15035,1.15035,1600000.0
2007-04-05 19:39:00,1.15035,1.15035,1.15035,1.15035,46400000.0
2007-04-05 19:40:00,1.15035,1.15035,1.1503,1.15035,64699997.0
2007-04-05 19:41:00,1.15035,1.15035,1.15035,1.15035,11200000.0
2007-04-05 19:42:00,1.14971,1.15012,1.14971,1.14996,57600000.0
2007-04-05 19:43:00,1.15035,1.15035,1.1503,1.1503,52000000.0
2007-04-05 19:44:00,1.1503,1.15045,1.1503,1.15035,39200000.0
2007-04-05 19:45:00,1.15035,1.1507,1.15035,1.15065,96800000.0
2007-04-05 19:46:00,1.15065,1.15065,1.1504,1.1506,169999999.0
2007-04-05 19:47:00,1.1506,1.15065,1.1506,1.1506,24600000.0
2007-04-05 19:48:00,1.1506,1.1506,1.1505,1.15055,79099999.0
2007-04-05 19:49:00,1.1505,1.1505,1.1505,1.1505,29200000.0
2007-04-05 19:50:00,1.1505,1.1505,1.15035,1.1504,174500000.0
2007-04-05 19:51:00,1.1505,1.1505,1.15045,1.1505,101900001.0
2007-04-05 19:52:00,1.1505,1.1505,1.1505,1.1505,117700000.0
2007-04-05 19:53:00,1.1505,1.1506,1.15045,1.15045,614200007.0
2007-04-05 19:54:00,1.1505,1.1506,1.15045,1.15045,114700001.0
2007-04-05 19:55:00,1.15045,1.15045,1.15035,1.15035,85300001.0
2007-04-05 19:56:00,1.15035,1.1504,1.15025,1.1503,117000000.0
2007-04-05 19:57:00,1.1503,1.1503,1.1502,1.1502,27200000.0
2007-04-05 19:58:00,1.1503,1.1503,1.1501,1.1502,156600000.0
2007-04-05 19:59:00,1.1502,1.15035,1.1502,1.1503,60600000.0
2007-04-05 20:00:00,1.1503,1.1503,1.15015,1.1502,89999999.0
2007-04-05 20:01:00,1.15015,1.1503,1.15015,1.15025,92199999.0
2007-04-05 20:02:00,1.15025,1.15025,1.15025,1.15025,4000000.0
2007-04-05 20:03:00,1.1503,1.1503,1.15025,1.15025,34299999.0
2007-04-05 20:04:00,1.1503,1.1503,1.1503,1.1503,12000000.0
2007-04-05 20:05:00,1.1503,1.1503,1.1503,1.1503,8600000.0
2007-04-05 20:06:00,1.1503,1.1505,1.1503,1.1504,140700000.0
2007-04-05 20:07:00,1.1504,1.1504,1.1504,1.1504,41599998.0
2007-04-05 20:08:00,1.1504,1.1504,1.15035,1.15035,139700001.0
2007-04-05 20:09:00,1.15035,1.1505,1.15035,1.1505,66600000.0
2007-04-05 20:10:00,1.1505,1.1505,1.1504,1.1504,35900000.0
2007-04-05 20:11:00,1.1504,1.1505,1.1504,1.1504,201200000.0
2007-04-05 20:12:00,1.1504,1.1504,1.15035,1.1504,371899994.0
2007-04-05 20:13:00,1.1504,1.1504,1.1504,1.1504,77600000.0
2007-04-05 20:14:00,1.1504,1.15045,1.15035,1.1504,144799999.0
2007-04-05 20:15:00,1.1504,1.1506,1.1504,1.1505,92800000.0
2007-04-05 20:16:00,1.1505,1.1505,1.1505,1.1505,74400000.0
2007-04-05 20:17:00,1.1505,1.1505,1.1505,1.1505,36600001.0
2007-04-05 20:18:00,1.1505,1.1505,1.1505,1.1505,32700000.0
2007-04-05 20:19:00,1.1505,1.1505,1.1505,1.1505,65600002.0
2007-04-05 20:20:00,1.1505,1.1505,1.1505,1.1505,32000000.0
2007-04-05 20:21:00,1.1505,1.1505,1.1504,1.1504,299900001.0
2007-04-05 20:22:00,1.1504,1.1504,1.1504,1.1504,4000000.0
2007-04-05 20:23:00,1.1504,1.1504,1.15035,1.15035,16000000.0
2007-04-05 20:24:00,1.15025,1.15025,1.1502,1.15025,58100000.0
2007-04-05 20:25:00,1.15025,1.1504,1.15025,1.15035,37300000.0
2007-04-05 20:26:00,1.1504,1.1504,1.1504,1.1504,36800000.0
2007-04-05 20:27:00,1.1505,1.1505,1.1504,1.1504,32800000.0
2007-04-05 20:28:00,1.15035,1.1504,1.1503,1.1503,21700000.0
2007-04-05 20:29:00,1.1503,1.15035,1.15025,1.1503,195200001.0
2007-04-05 20:30:00,1.1503,1.1504,1.15025,1.15035,135600000.0
2007-04-05 20:31:00,1.15035,1.1504,1.15035,1.1504,4100000.0
2007-04-05 20:32:00,1.1504,1.1504,1.1503,1.1503,25600000.0
2007-04-05 20:33:00,1.1503,1.1505,1.1503,1.1504,283400002.0
2007-04-05 20:34:00,1.1505,1.1505,1.1505,1.1505,18600000.0
2007-04-05 20:35:00,1.1505,1.1505,1.15045,1.15045,55500001.0
2007-04-05 20:36:00,1.1505,1.1505,1.1504,1.1505,63999998.0
2007-04-05 20:37:00,1.1505,1.1506,1.15045,1.15055,117800002.0
2007-04-05 20:38:00,1.1506,1.1506,1.1506,1.1506,4000000.0
2007-04-05 20:39:00,1.1506,1.1508,1.1506,1.15065,323699998.0
2007-04-05 20:40:00,1.15065,1.1507,1.1506,1.15065,141599999.0
2007-04-05 20:41:00,1.15037,1.15043,1.15029,1.15043,143900005.0
2007-04-05 20:42:00,1.15065,1.1508,1.15065,1.15065,30300000.0
2007-04-05 20:43:00,1.15065,1.1507,1.15065,1.1507,4100000.0
2007-04-05 20:44:00,1.1507,1.1508,1.15065,1.1507,189200000.0
2007-04-05 20:45:00,1.1507,1.15085,1.1506,1.1507,362299997.0
2007-04-05 20:46:00,1.1507,1.1507,1.1507,1.1507,9600000.0
2007-04-05 20:47:00,1.1507,1.15075,1.15065,1.1507,63900000.0
2007-04-05 20:48:00,1.15075,1.15075,1.1506,1.15065,149800000.0
2007-04-05 20:49:00,1.15065,1.15065,1.1506,1.1506,5700000.0
2007-04-05 20:50:00,1.1506,1.1506,1.15055,1.15055,78400000.0
2007-04-05 20:51:00,1.1506,1.15065,1.15055,1.1506,79500000.0
2007-04-05 20:52:00,1.1506,1.15065,1.1506,1.15065,9600000.0
2007-04-05 20:53:00,1.15065,1.15065,1.1505,1.1506,104799999.0
2007-04-05 20:54:00,1.1506,1.1506,1.1505,1.1506,27600000.0
2007-04-05 20:55:00,1.15055,1.1506,1.15055,1.15055,48500000.0
2007-04-05 20:56:00,1.1506,1.1506,1.15055,1.15055,19900000.0
2007-04-05 20:57:00,1.15055,1.15065,1.15055,1.15065,36000000.0
2007-04-05 20:58:00,1.15065,1.1507,1.15055,1.1507,99000000.0
2007-04-05 20:59:00,1.1506,1.1507,1.1504,1.15055,81400000.0
2007-04-05 21:00:00,1.1505,1.15055,1.15045,1.1505,57600000.0
2007-04-05 21:01:00,1.1505,1.1505,1.15045,1.15045,103700000.0
2007-04-05 21:02:00,1.15045,1.1505,1.15045,1.1505,27700000.0
2007-04-05 21:03:00,1.15055,1.15055,1.15055,1.15055,4800000.0
2007-04-05 21:04:00,1.1506,1.1506,1.15055,1.1506,17600000.0
2007-04-05 21:05:00,1.15042,1.15042,1.15024,1.1504,35900001.0
2007-04-05 21:06:00,1.1506,1.1506,1.1506,1.1506,4000000.0
2007-04-05 21:07:00,1.15041,1.15041,1.15033,1.15033,40000000.0
2007-04-05 21:08:00,1.15026,1.15032,1.15019,1.15032,36000000.0
2007-04-05 21:09:00,1.1506,1.1506,1.1506,1.1506,8000000.0
2007-04-05 21:10:00,1.1506,1.1506,1.1506,1.1506,20000000.0
2007-04-05 21:11:00,1.1506,1.1506,1.1506,1.1506,24000000.0
2007-04-05 21:12:00,1.1506,1.1506,1.1506,1.1506,8000000.0
2007-04-05 21:13:00,1.1506,1.1506,1.15055,1.15055,37600000.0
2007-04-05 21:14:00,1.1506,1.15065,1.1506,1.15065,19000000.0
2007-04-05 21:15:00,1.15065,1.15065,1.15065,1.15065,3000000.0
2007-04-05 21:16:00,1.1506,1.15065,1.1505,1.1505,133999999.0
2007-04-05 21:17:00,1.1506,1.1506,1.15055,1.15055,27200000.0
2007-04-05 21:18:00,1.15055,1.1506,1.1505,1.1506,49600000.0
2007-04-05 21:19:00,1.1506,1.1506,1.1505,1.1506,69199999.0
2007-04-05 21:20:00,1.1506,1.1506,1.1506,1.1506,4200000.0
2007-04-05 21:21:00,1.15055,1.1506,1.15055,1.15055,8000000.0
2007-04-05 21:22:00,1.1506,1.1506,1.1506,1.1506,800000.0
2007-04-05 21:23:00,1.1506,1.1506,1.1506,1.1506,1600000.0
2007-04-05 21:24:00,1.1506,1.1506,1.1506,1.1506,4000000.0
2007-04-05 21:25:00,1.15029,1.15043,1.15028,1.15028,35600000.0
2007-04-05 21:26:00,1.1506,1.1506,1.1506,1.1506,31200000.0
2007-04-05 21:27:00,1.1506,1.1506,1.15035,1.15035,114999998.0
2007-04-05 21:28:00,1.1504,1.1504,1.15035,1.1504,165499999.0
2007-04-05 21:29:00,1.15035,1.15045,1.15035,1.15045,45500000.0
2007-04-05 21:30:00,1.1505,1.1505,1.1505,1.1505,1000000.0
2007-04-05 21:31:00,1.1505,1.1505,1.1505,1.1505,16500000.0
2007-04-05 21:32:00,1.1505,1.1505,1.1505,1.1505,5300000.0
2007-04-05 21:33:00,1.1505,1.1505,1.1504,1.1504,36800000.0
2007-04-05 21:34:00,1.1504,1.1504,1.1504,1.1504,81600000.0
2007-04-05 21:35:00,1.1504,1.1504,1.15035,1.15035,119200001.0
2007-04-05 21:36:00,1.1504,1.1504,1.15015,1.1502,190599997.0
2007-04-05 21:37:00,1.15015,1.15015,1.15015,1.15015,124399997.0
2007-04-05 21:38:00,1.1502,1.1503,1.1502,1.1503,41899999.0
2007-04-05 21:39:00,1.1503,1.1503,1.15025,1.15025,39099999.0
2007-04-05 21:40:00,1.1503,1.1503,1.1503,1.1503,5600000.0
2007-04-05 21:41:00,1.1503,1.1503,1.1502,1.1502,40200002.0
2007-04-05 21:42:00,1.14997,1.15011,1.14993,1.15002,153900002.0
2007-04-05 21:43:00,1.1502,1.1502,1.1502,1.1502,160500001.0
2007-04-05 21:44:00,1.1503,1.1503,1.1502,1.1502,65000002.0
2007-04-05 21:45:00,1.1502,1.1503,1.1502,1.1503,48399999.0
2007-04-05 21:46:00,1.1503,1.1503,1.1502,1.1502,132800002.0
2007-04-05 21:47:00,1.1502,1.1503,1.1502,1.1503,114200001.0
2007-04-05 21:48:00,1.1503,1.1503,1.1503,1.1503,4000000.0
2007-04-05 21:49:00,1.15035,1.1505,1.15035,1.1505,28200000.0
2007-04-05 21:50:00,1.1504,1.1505,1.1504,1.1505,139700000.0
2007-04-05 21:51:00,1.1505,1.1505,1.15045,1.15045,103400000.0
2007-04-05 21:52:00,1.1505,1.1505,1.15025,1.15035,102500001.0
2007-04-05 21:53:00,1.1504,1.1504,1.15035,1.1504,87200000.0
2007-04-05 21:54:00,1.1504,1.1505,1.1504,1.1504,60000000.0
2007-04-05 21:55:00,1.1504,1.1506,1.1504,1.1505,57500000.0
2007-04-05 21:56:00,1.1505,1.1505,1.1504,1.1504,63100000.0
2007-04-05 21:57:00,1.1504,1.1507,1.1504,1.1505,180000000.0
2007-04-05 21:58:00,1.1505,1.1505,1.1505,1.1505,52500000.0
2007-04-05 21:59:00,1.1505,1.1506,1.1505,1.1505,67200000.0
2007-04-05 22:00:00,1.1505,1.1505,1.1505,1.1505,18400000.0
2007-04-05 22:01:00,1.1505,1.1506,1.15045,1.1506,143899999.0
2007-04-05 22:02:00,1.1506,1.1506,1.1505,1.1505,56000000.0
2007-04-05 22:03:00,1.1505,1.1506,1.1505,1.1505,93600000.0
2007-04-05 22:04:00,1.1505,1.1506,1.15045,1.15045,206799999.0
2007-04-05 22:05:00,1.1505,1.1505,1.1505,1.1505,32700000.0
2007-04-05 22:06:00,1.1505,1.1505,1.15045,1.1505,94500000.0
2007-04-05 22:07:00,1.1505,1.1506,1.1505,1.1506,300000000.0
2007-04-05 22:08:00,1.1506,1.1506,1.1505,1.1506,40800000.0
2007-04-05 22:09:00,1.1506,1.1506,1.1506,1.1506,7600000.0
2007-04-05 22:10:00,1.15055,1.15055,1.1505,1.1505,7200000.0
2007-04-05 22:11:00,1.1504,1.15052,1.15021,1.15037,242599999.0
2007-04-05 22:12:00,1.15037,1.15049,1.1502,1.15038,232800000.0
2007-04-05 22:13:00,1.1504,1.1504,1.1503,1.1504,46399999.0
2007-04-05 22:14:00,1.1505,1.1505,1.1505,1.1505,5600000.0
2007-04-05 22:15:00,1.1505,1.1506,1.1504,1.1506,45600000.0
2007-04-05 22:16:00,1.1506,1.1506,1.15055,1.1506,23700000.0
2007-04-05 22:17:00,1.1505,1.1506,1.1505,1.1506,77000000.0
2007-04-05 22:18:00,1.1506,1.1506,1.1506,1.1506,9600000.0
2007-04-05 22:19:00,1.1506,1.1506,1.1506,1.1506,12800000.0
2007-04-05 22:20:00,1.15024,1.15039,1.1502,1.15039,40000000.0
2007-04-05 22:21:00,1.1506,1.1507,1.15055,1.15055,77100000.0
2007-04-05 22:22:00,1.15031,1.1505,1.15031,1.15031,208800003.0
2007-04-05 22:23:00,1.1506,1.1506,1.1506,1.1506,11200000.0
2007-04-05 22:24:00,1.1507,1.1507,1.1506,1.1506,72000000.0
2007-04-05 22:25:00,1.1507,1.1507,1.1506,1.1506,15200000.0
2007-04-05 22:26:00,1.1506,1.1506,1.1506,1.1506,43000000.0
2007-04-05 22:27:00,1.1507,1.1508,1.1506,1.1508,93600000.0
2007-04-05 22:28:00,1.1509,1.1509,1.1508,1.1508,51200000.0
2007-04-05 22:29:00,1.1508,1.1508,1.1508,1.1508,53600000.0
2007-04-05 22:30:00,1.1508,1.1508,1.1508,1.1508,20800000.0
2007-04-05 22:31:00,1.15042,1.15059,1.15042,1.1505,106599998.0
2007-04-05 22:32:00,1.1508,1.1508,1.1508,1.1508,12800000.0
2007-04-05 22:33:00,1.1508,1.1508,1.1508,1.1508,46400000.0
2007-04-05 22:34:00,1.1509,1.1509,1.1508,1.1509,155500000.0
2007-04-05 22:35:00,1.1508,1.1509,1.1508,1.1509,60000000.0
2007-04-05 22:36:00,1.1509,1.151,1.1509,1.151,75200000.0
2007-04-05 22:37:00,1.151,1.1511,1.15085,1.15085,120299998.0
2007-04-05 22:38:00,1.1509,1.1509,1.1509,1.1509,9600000.0
2007-04-05 22:39:00,1.1509,1.1509,1.1509,1.1509,96000000.0
2007-04-05 22:40:00,1.1509,1.1509,1.15085,1.1509,64000000.0
2007-04-05 22:41:00,1.1509,1.1509,1.1509,1.1509,7100000.0
2007-04-05 22:42:00,1.15075,1.15075,1.1506,1.1506,45600000.0
2007-04-05 22:43:00,1.1506,1.1506,1.1506,1.1506,43200000.0
2007-04-05 22:44:00,1.1506,1.1507,1.1505,1.1507,26600000.0
2007-04-05 22:45:00,1.1507,1.1508,1.1504,1.15065,114700000.0
2007-04-05 22:46:00,1.1507,1.1508,1.1507,1.1508,16200000.0
2007-04-05 22:47:00,1.15075,1.151,1.15075,1.151,55700000.0
2007-04-05 22:48:00,1.1509,1.151,1.1509,1.151,9600000.0
2007-04-05 22:49:00,1.1509,1.151,1.1509,1.1509,11200000.0
2007-04-05 22:50:00,1.1509,1.151,1.1508,1.1508,32800000.0
2007-04-05 22:51:00,1.1508,1.1509,1.1508,1.15085,50300000.0
2007-04-05 22:52:00,1.1509,1.1509,1.1509,1.1509,4800000.0
2007-04-05 22:53:00,1.15085,1.15085,1.15075,1.15075,62200000.0
2007-04-05 22:54:00,1.15085,1.1509,1.1508,1.1508,114300000.0
2007-04-05 22:55:00,1.1508,1.1509,1.1508,1.1508,91200000.0
2007-04-05 22:56:00,1.15075,1.1509,1.15075,1.1508,115600001.0
2007-04-05 22:57:00,1.1509,1.1509,1.1508,1.15085,46500000.0
2007-04-05 22:58:00,1.15085,1.1511,1.15085,1.1509,236300003.0
2007-04-05 22:59:00,1.1509,1.1509,1.1509,1.1509,86400000.0
2007-04-05 23:00:00,1.15085,1.151,1.15085,1.151,23100000.0
2007-04-05 23:01:00,1.151,1.151,1.151,1.151,16000000.0
2007-04-05 23:02:00,1.15044,1.15065,1.15043,1.15065,55200000.0
2007-04-05 23:03:00,1.151,1.1512,1.151,1.1511,45600000.0
2007-04-05 23:04:00,1.1512,1.1512,1.1512,1.1512,8000000.0
2007-04-05 23:05:00,1.1512,1.1512,1.1512,1.1512,8000000.0
2007-04-05 23:06:00,1.15083,1.15096,1.15077,1.15093,47600001.0
2007-04-05 23:07:00,1.15093,1.15093,1.15089,1.1509,21800000.0
2007-04-05 23:08:00,1.15095,1.151,1.15095,1.151,25600000.0
2007-04-05 23:09:00,1.15095,1.15103,1.15095,1.15098,24299999.0
2007-04-05 23:10:00,1.1511,1.1512,1.1511,1.1512,12700000.0
2007-04-05 23:11:00,1.15095,1.15095,1.1507,1.15074,19900000.0
2007-04-05 23:12:00,1.15088,1.15094,1.15079,1.1509,133000001.0
2007-04-05 23:13:00,1.15085,1.15096,1.15072,1.15096,48000000.0
2007-04-05 23:14:00,1.1513,1.1513,1.1512,1.1512,39000000.0
2007-04-05 23:15:00,1.1512,1.15135,1.1512,1.15135,19200000.0
2007-04-05 23:16:00,1.1514,1.1514,1.1513,1.1513,3200000.0
2007-04-05 23:17:00,1.1514,1.1514,1.1514,1.1514,4800000.0
2007-04-05 23:18:00,1.15145,1.152,1.15145,1.152,22400000.0
2007-04-05 23:19:00,1.152,1.152,1.152,1.152,4000000.0
2007-04-05 23:20:00,1.15195,1.15195,1.1517,1.15185,6400000.0
2007-04-05 23:21:00,1.1519,1.1519,1.1518,1.1518,13600000.0
2007-04-05 23:22:00,1.1518,1.15185,1.1517,1.1518,17600000.0
2007-04-05 23:23:00,1.1518,1.1518,1.1517,1.1518,20100000.0
2007-04-05 23:24:00,1.15175,1.15175,1.15175,1.15175,800000.0
2007-04-05 23:25:00,1.15185,1.15185,1.15148,1.15157,104199999.0
2007-04-05 23:26:00,1.15175,1.15175,1.1517,1.1517,4800000.0
2007-04-05 23:27:00,1.15155,1.1517,1.15145,1.15155,30400000.0
2007-04-05 23:28:00,1.1515,1.1517,1.1515,1.1517,11200000.0
2007-04-05 23:29:00,1.15155,1.15155,1.1514,1.1514,14400000.0
2007-04-05 23:30:00,1.1514,1.15143,1.1513,1.15137,41600000.0
2007-04-05 23:31:00,1.15145,1.1515,1.15145,1.1515,14400000.0
2007-04-05 23:32:00,1.15145,1.15145,1.15145,1.15145,1600000.0
2007-04-05 23:33:00,1.1517,1.152,1.1517,1.1518,55200000.0
2007-04-05 23:34:00,1.1516,1.1516,1.1516,1.1516,3200000.0
2007-04-05 23:35:00,1.1515,1.1515,1.15145,1.1515,27100000.0
2007-04-05 23:36:00,1.1515,1.1515,1.1515,1.1515,4800000.0
2007-04-05 23:37:00,1.15148,1.1515,1.15148,1.1515,400000.0
2007-04-05 23:38:00,1.15165,1.15165,1.15155,1.15155,7200000.0
2007-04-05 23:39:00,1.1517,1.15175,1.1516,1.1516,49500001.0
2007-04-05 23:40:00,1.1517,1.1517,1.1517,1.1517,28000000.0
2007-04-05 23:41:00,1.15157,1.15157,1.15126,1.1515,40800000.0
2007-04-05 23:42:00,1.1517,1.1517,1.1517,1.1517,4800000.0
2007-04-05 23:43:00,1.1517,1.1517,1.15125,1.1515,15200000.0
2007-04-05 23:44:00,1.1516,1.1516,1.1516,1.1516,4000000.0
2007-04-05 23:45:00,1.1516,1.1516,1.1516,1.1516,10400000.0
2007-04-05 23:46:00,1.1517,1.1517,1.1517,1.1517,5600000.0
2007-04-05 23:47:00,1.1517,1.1517,1.1517,1.1517,4000000.0
2007-04-05 23:48:00,1.15142,1.1515,1.15138,1.1515,110700000.0
2007-04-05 23:49:00,1.1516,1.1516,1.1516,1.1516,16800000.0
2007-04-05 23:50:00,1.1514,1.1514,1.15115,1.1513,53600000.0
2007-04-05 23:51:00,1.1514,1.1514,1.1513,1.1513,11800000.0
2007-04-05 23:52:00,1.1512,1.1515,1.1512,1.15135,25600000.0
2007-04-05 23:53:00,1.15124,1.15124,1.151,1.151,106100000.0
2007-04-05 23:54:00,1.15125,1.15125,1.1511,1.15125,9600000.0
2007-04-05 23:55:00,1.15094,1.15108,1.15094,1.15103,177000000.0
2007-04-05 23:56:00,1.15096,1.15103,1.15096,1.15103,40300000.0
2007-04-05 23:57:00,1.151,1.151,1.1509,1.1509,36600000.0
2007-04-05 23:58:00,1.15112,1.15112,1.15112,1.15112,600000.0
2007-04-05 23:59:00,1.15115,1.15115,1.15115,1.15115,4000000.0
2007-04-06 00:00:00,1.1512,1.1512,1.1512,1.1512,800000.0
2007-04-06 00:01:00,1.1512,1.1512,1.1511,1.1511,13200000.0
2007-04-06 00:02:00,1.15094,1.15099,1.15091,1.15098,72200000.0
2007-04-06 00:03:00,1.15103,1.15107,1.15099,1.15099,91000000.0
2007-04-06 00:04:00,1.1511,1.1511,1.1511,1.1511,16000000.0
2007-04-06 00:05:00,1.1511,1.1512,1.1511,1.1512,56400000.0
2007-04-06 00:06:00,1.15078,1.15086,1.15058,1.15074,79800000.0
2007-04-06 00:07:00,1.15095,1.15095,1.15065,1.15071,109000000.0
2007-04-06 00:08:00,1.15094,1.15094,1.15075,1.15092,63000000.0
2007-04-06 00:09:00,1.15095,1.15095,1.15095,1.15095,3200000.0
2007-04-06 00:10:00,1.1512,1.1513,1.1512,1.15125,11200000.0
2007-04-06 00:11:00,1.15098,1.15105,1.15083,1.15105,48000000.0
2007-04-06 00:12:00,1.15105,1.15105,1.15091,1.15098,20000000.0
2007-04-06 00:13:00,1.1513,1.1513,1.15125,1.15125,1600000.0
2007-04-06 00:14:00,1.15102,1.15117,1.15096,1.15117,49600000.0
2007-04-06 00:15:00,1.151,1.15115,1.151,1.15109,16800000.0
2007-04-06 00:16:00,1.15125,1.1515,1.1512,1.1512,31200000.0
2007-04-06 00:17:00,1.1511,1.1511,1.1511,1.1511,3700000.0
2007-04-06 00:18:00,1.1511,1.1513,1.1511,1.1512,22800000.0
2007-04-06 00:19:00,1.15115,1.1515,1.1511,1.1511,66300000.0
2007-04-06 00:20:00,1.1512,1.1512,1.1512,1.1512,800000.0
2007-04-06 00:21:00,1.1512,1.1512,1.1511,1.1511,21600000.0
2007-04-06 00:22:00,1.15145,1.1515,1.15105,1.1511,102500000.0
2007-04-06 00:23:00,1.15082,1.1509,1.1508,1.1509,35200000.0
2007-04-06 00:24:00,1.1512,1.1512,1.1511,1.1511,32400000.0
2007-04-06 00:25:00,1.1511,1.1511,1.1511,1.1511,5700000.0
2007-04-06 00:26:00,1.15077,1.15093,1.15077,1.15083,50669141.0
2007-04-06 00:27:00,1.15091,1.15091,1.15077,1.15087,46899998.0
2007-04-06 00:28:00,1.1511,1.1511,1.1511,1.1511,6600000.0
2007-04-06 00:29:00,1.1511,1.1511,1.1511,1.1511,2200000.0
2007-04-06 00:30:00,1.15072,1.1508,1.1507,1.1508,50400000.0
2007-04-06 00:31:00,1.1511,1.1511,1.1509,1.1509,16400000.0
2007-04-06 00:32:00,1.1508,1.1508,1.15075,1.15075,24700000.0
2007-04-06 00:33:00,1.15075,1.1508,1.15045,1.15045,41600000.0
2007-04-06 00:34:00,1.1505,1.1505,1.1505,1.1505,800000.0
2007-04-06 00:35:00,1.15045,1.1508,1.15045,1.1505,40000000.0
2007-04-06 00:36:00,1.1505,1.1508,1.15035,1.15035,91500000.0
2007-04-06 00:37:00,1.15035,1.15035,1.15015,1.1502,115800001.0
2007-04-06 00:38:00,1.1502,1.1502,1.15015,1.15015,12100000.0
2007-04-06 00:39:00,1.1502,1.1502,1.1502,1.1502,27200000.0
2007-04-06 00:40:00,1.1502,1.1502,1.1502,1.1502,6400000.0
2007-04-06 00:41:00,1.1502,1.1503,1.1501,1.1503,75999997.0
2007-04-06 00:42:00,1.1503,1.1505,1.15025,1.1503,29000000.0
2007-04-06 00:43:00,1.1503,1.1504,1.1503,1.1504,11200000.0
2007-04-06 00:44:00,1.1505,1.1507,1.1505,1.1507,36800000.0
2007-04-06 00:45:00,1.1507,1.1507,1.1507,1.1507,800000.0
2007-04-06 00:46:00,1.1503,1.15045,1.1503,1.1503,31000000.0
2007-04-06 00:47:00,1.1504,1.15054,1.1504,1.1505,57400000.0
2007-04-06 00:48:00,1.15043,1.15046,1.15016,1.15046,36900000.0
2007-04-06 00:49:00,1.1505,1.1505,1.1505,1.1505,2400000.0
2007-04-06 00:50:00,1.15045,1.15045,1.15022,1.15027,184499995.0
2007-04-06 00:51:00,1.15041,1.15043,1.15036,1.1504,31900000.0
2007-04-06 00:52:00,1.1508,1.151,1.15065,1.1508,122400000.0
2007-04-06 00:53:00,1.15075,1.151,1.15075,1.15075,24800000.0
2007-04-06 00:54:00,1.1507,1.1507,1.1507,1.1507,12800000.0
2007-04-06 00:55:00,1.1507,1.1507,1.1507,1.1507,10400000.0
2007-04-06 00:56:00,1.15075,1.151,1.1506,1.1506,50400000.0
2007-04-06 00:57:00,1.1508,1.151,1.1508,1.1509,8000000.0
2007-04-06 00:58:00,1.1509,1.151,1.1509,1.151,4800000.0
2007-04-06 00:59:00,1.1509,1.1509,1.1508,1.1509,24800000.0
2007-04-06 01:00:00,1.1509,1.151,1.15085,1.1509,95800000.0
2007-04-06 01:01:00,1.1509,1.151,1.15085,1.15085,82200000.0
2007-04-06 01:02:00,1.1509,1.151,1.1509,1.1509,56000000.0
2007-04-06 01:03:00,1.151,1.151,1.1509,1.1509,28000000.0
2007-04-06 01:04:00,1.151,1.151,1.1509,1.1509,13600000.0
2007-04-06 01:05:00,1.1509,1.1509,1.15085,1.15085,21500000.0
2007-04-06 01:06:00,1.1509,1.1509,1.1509,1.1509,3200000.0
2007-04-06 01:07:00,1.15075,1.15082,1.15074,1.15074,37600000.0
2007-04-06 01:08:00,1.1509,1.1509,1.1509,1.1509,800000.0
2007-04-06 01:09:00,1.15084,1.15089,1.15073,1.15073,44500000.0
2007-04-06 01:10:00,1.15092,1.15092,1.15072,1.15072,26200000.0
2007-04-06 01:11:00,1.15085,1.15085,1.1508,1.1508,30300000.0
2007-04-06 01:12:00,1.1508,1.1508,1.1508,1.1508,2400000.0
2007-04-06 01:13:00,1.1506,1.1506,1.15055,1.15055,84800000.0
2007-04-06 01:14:00,1.1508,1.1508,1.1508,1.1508,16800000.0
2007-04-06 01:15:00,1.15053,1.1506,1.1505,1.1506,52000000.0
2007-04-06 01:16:00,1.1509,1.1509,1.1509,1.1509,8800000.0
2007-04-06 01:17:00,1.1509,1.1509,1.1509,1.1509,2400000.0
2007-04-06 01:18:00,1.1509,1.1509,1.1509,1.1509,4000000.0
2007-04-06 01:19:00,1.1509,1.1509,1.1509,1.1509,1600000.0
2007-04-06 01:20:00,1.1509,1.151,1.1509,1.151,5600000.0
2007-04-06 01:21:00,1.15054,1.15074,1.15054,1.15066,65699999.0
2007-04-06 01:22:00,1.15069,1.15072,1.15048,1.15066,198100001.0
2007-04-06 01:23:00,1.151,1.15105,1.151,1.151,68800000.0
2007-04-06 01:24:00,1.151,1.1512,1.1509,1.15105,46100000.0
2007-04-06 01:25:00,1.15105,1.15105,1.15105,1.15105,2400000.0
2007-04-06 01:26:00,1.15087,1.151,1.15079,1.15079,84900002.0
2007-04-06 01:27:00,1.15084,1.15084,1.15071,1.15071,76700002.0
2007-04-06 01:28:00,1.1509,1.1509,1.15069,1.15069,37000000.0
2007-04-06 01:29:00,1.1512,1.1512,1.151,1.151,22400000.0
2007-04-06 01:30:00,1.1513,1.1513,1.15105,1.15125,81400000.0
2007-04-06 01:31:00,1.15079,1.15106,1.15079,1.15105,184499998.0
2007-04-06 01:32:00,1.15125,1.15125,1.15115,1.1512,62200000.0
2007-04-06 01:33:00,1.1512,1.1512,1.151,1.151,17600000.0
2007-04-06 01:34:00,1.151,1.151,1.151,1.151,9600000.0
2007-04-06 01:35:00,1.15125,1.15125,1.15095,1.151,67299999.0
2007-04-06 01:36:00,1.15092,1.15094,1.15079,1.15093,59100002.0
2007-04-06 01:37:00,1.15078,1.15088,1.15075,1.15088,109899999.0
2007-04-06 01:38:00,1.15075,1.15087,1.15063,1.15082,247800004.0
2007-04-06 01:39:00,1.15072,1.1508,1.15067,1.1508,28700001.0
2007-04-06 01:40:00,1.151,1.151,1.151,1.151,4000000.0
2007-04-06 01:41:00,1.1508,1.151,1.1508,1.15087,136000000.0
2007-04-06 01:42:00,1.15067,1.15091,1.1506,1.1508,287900000.0
2007-04-06 01:43:00,1.15081,1.15098,1.15081,1.15093,576700003.0
2007-04-06 01:44:00,1.15085,1.15085,1.15073,1.15082,122500000.0
2007-04-06 01:45:00,1.151,1.151,1.151,1.151,4000000.0
2007-04-06 01:46:00,1.15098,1.15098,1.15071,1.15074,190199997.0
2007-04-06 01:47:00,1.15065,1.15078,1.15065,1.15078,38300000.0
2007-04-06 01:48:00,1.15061,1.15078,1.15047,1.15078,130600001.0
2007-04-06 01:49:00,1.15091,1.15091,1.15069,1.15069,136999998.0
2007-04-06 01:50:00,1.15083,1.15083,1.15078,1.1508,144900000.0
2007-04-06 01:51:00,1.15071,1.15084,1.15071,1.15084,65200001.0
2007-04-06 01:52:00,1.15094,1.15094,1.15068,1.15076,133699999.0
2007-04-06 01:53:00,1.15078,1.15086,1.15078,1.15086,45399999.0
2007-04-06 01:54:00,1.15092,1.15098,1.1509,1.15098,118599999.0
2007-04-06 01:55:00,1.1511,1.1511,1.1511,1.1511,2400000.0
2007-04-06 01:56:00,1.151,1.151,1.151,1.151,7200000.0
2007-04-06 01:57:00,1.1512,1.1512,1.1512,1.1512,2400000.0
2007-04-06 01:58:00,1.1512,1.1512,1.1511,1.1511,11800000.0
2007-04-06 01:59:00,1.15092,1.15109,1.1508,1.15103,209100000.0
2007-04-06 02:00:00,1.1509,1.15097,1.15085,1.15086,46400000.0
2007-04-06 02:01:00,1.15103,1.15103,1.15082,1.15096,18400000.0
2007-04-06 02:02:00,1.1511,1.1511,1.1511,1.1511,12000000.0
2007-04-06 02:03:00,1.1511,1.1512,1.1511,1.1512,12000000.0
2007-04-06 02:04:00,1.1511,1.1512,1.1511,1.1512,8800000.0
2007-04-06 02:05:00,1.15101,1.15101,1.15076,1.15093,44000000.0
2007-04-06 02:06:00,1.15103,1.15112,1.15076,1.15095,36700000.0
2007-04-06 02:07:00,1.15102,1.15119,1.151,1.151,106900000.0
2007-04-06 02:08:00,1.15101,1.15122,1.15101,1.15113,248600000.0
2007-04-06 02:09:00,1.15112,1.15112,1.15094,1.15102,58400000.0
2007-04-06 02:10:00,1.15107,1.1511,1.151,1.151,138800000.0
2007-04-06 02:11:00,1.15102,1.15111,1.15102,1.15111,12800000.0
2007-04-06 02:12:00,1.15105,1.15115,1.15101,1.15101,57500000.0
2007-04-06 02:13:00,1.15095,1.15105,1.15095,1.15103,46400000.0
2007-04-06 02:14:00,1.15105,1.15105,1.15095,1.15095,25600000.0
2007-04-06 02:15:00,1.1511,1.1512,1.1511,1.1512,8800000.0
2007-04-06 02:16:00,1.15084,1.15106,1.15082,1.15097,177599993.0
2007-04-06 02:17:00,1.1513,1.1513,1.1512,1.1512,14400000.0
2007-04-06 02:18:00,1.15079,1.15101,1.15076,1.15077,105600000.0
2007-04-06 02:19:00,1.15077,1.15107,1.15077,1.1509,289700000.0
2007-04-06 02:20:00,1.15093,1.15112,1.15079,1.1508,148200000.0
2007-04-06 02:21:00,1.1512,1.1512,1.1512,1.1512,4800000.0
2007-04-06 02:22:00,1.1512,1.1513,1.1512,1.1512,18400000.0
2007-04-06 02:23:00,1.1507,1.15099,1.1507,1.15079,37500000.0
2007-04-06 02:24:00,1.15125,1.15125,1.15125,1.15125,2400000.0
2007-04-06 02:25:00,1.1512,1.15125,1.1512,1.15125,91200000.0
2007-04-06 02:26:00,1.1513,1.1514,1.1513,1.1513,19200000.0
2007-04-06 02:27:00,1.1513,1.1513,1.1513,1.1513,30400000.0
2007-04-06 02:28:00,1.1513,1.1513,1.1512,1.1512,37600000.0
2007-04-06 02:29:00,1.1512,1.1512,1.1512,1.1512,5000000.0
2007-04-06 02:30:00,1.1513,1.1513,1.1513,1.1513,800000.0
2007-04-06 02:31:00,1.1513,1.1513,1.1513,1.1513,3200000.0
2007-04-06 02:32:00,1.1513,1.1514,1.1513,1.1513,20000000.0
2007-04-06 02:33:00,1.1514,1.1514,1.1514,1.1514,8800000.0
2007-04-06 02:34:00,1.1514,1.1514,1.1514,1.1514,2400000.0
2007-04-06 02:35:00,1.15113,1.15124,1.15113,1.15121,4000000.0
2007-04-06 02:36:00,1.1514,1.1514,1.1513,1.1513,14400000.0
2007-04-06 02:37:00,1.1513,1.1513,1.1513,1.1513,32800000.0
2007-04-06 02:38:00,1.1511,1.15124,1.15102,1.15124,51200000.0
2007-04-06 02:39:00,1.1513,1.1513,1.1513,1.1513,20800000.0
2007-04-06 02:40:00,1.1513,1.1513,1.1513,1.1513,41600000.0
2007-04-06 02:41:00,1.1513,1.1513,1.1513,1.1513,4800000.0
2007-04-06 02:42:00,1.1513,1.1513,1.1513,1.1513,24000000.0
2007-04-06 02:43:00,1.1513,1.1513,1.1513,1.1513,24000000.0
2007-04-06 02:44:00,1.1513,1.1513,1.1513,1.1513,52800000.0
2007-04-06 02:45:00,1.15116,1.1513,1.15096,1.1513,43200000.0
2007-04-06 02:46:00,1.15135,1.1514,1.15135,1.1514,6400000.0
2007-04-06 02:47:00,1.1513,1.1514,1.1513,1.1514,10400000.0
2007-04-06 02:48:00,1.15155,1.1517,1.15155,1.1517,20000000.0
2007-04-06 02:49:00,1.1516,1.1516,1.1516,1.1516,10400000.0
2007-04-06 02:50:00,1.1516,1.1516,1.1516,1.1516,5800000.0
2007-04-06 02:51:00,1.15132,1.1514,1.1513,1.1514,47200000.0
2007-04-06 02:52:00,1.1516,1.1516,1.1514,1.1515,21600000.0
2007-04-06 02:53:00,1.1515,1.1515,1.1515,1.1515,13600000.0
2007-04-06 02:54:00,1.1517,1.1517,1.1514,1.1516,28800000.0
2007-04-06 02:55:00,1.1516,1.1516,1.1515,1.1515,7200000.0
2007-04-06 02:56:00,1.15145,1.15145,1.15145,1.15145,9600000.0
2007-04-06 02:57:00,1.1515,1.1515,1.1515,1.1515,800000.0
2007-04-06 02:58:00,1.15116,1.15124,1.15116,1.15116,91500000.0
2007-04-06 02:59:00,1.15112,1.15117,1.151,1.1511,112200000.0
2007-04-06 03:00:00,1.1515,1.1516,1.1515,1.1516,22400000.0
2007-04-06 03:01:00,1.1516,1.1518,1.1516,1.1518,9600000.0
2007-04-06 03:02:00,1.1517,1.1518,1.1517,1.1517,9600000.0
2007-04-06 03:03:00,1.1517,1.15175,1.15165,1.1517,51699999.0
2007-04-06 03:04:00,1.1517,1.1517,1.1514,1.1515,43200000.0
2007-04-06 03:05:00,1.15145,1.1515,1.15145,1.1515,22400000.0
2007-04-06 03:06:00,1.15145,1.1515,1.1513,1.1513,52800000.0
2007-04-06 03:07:00,1.1512,1.1513,1.1512,1.1513,20000000.0
2007-04-06 03:08:00,1.15138,1.15138,1.15099,1.15099,12000000.0
2007-04-06 03:09:00,1.1512,1.1512,1.15115,1.15115,38300000.0
2007-04-06 03:10:00,1.15085,1.15097,1.15084,1.15097,29700000.0
2007-04-06 03:11:00,1.15095,1.15095,1.15095,1.15095,4500000.0
2007-04-06 03:12:00,1.15099,1.15129,1.15099,1.15125,14400000.0
2007-04-06 03:13:00,1.1512,1.1512,1.15105,1.15106,13000000.0
2007-04-06 03:14:00,1.1512,1.1512,1.1512,1.1512,5600000.0
2007-04-06 03:15:00,1.15092,1.151,1.1509,1.151,51200000.0
2007-04-06 03:16:00,1.151,1.15113,1.151,1.15103,20000000.0
2007-04-06 03:17:00,1.1512,1.1512,1.1512,1.1512,6400000.0
2007-04-06 03:18:00,1.15095,1.15112,1.15086,1.15112,160100002.0
2007-04-06 03:19:00,1.151,1.15103,1.151,1.15103,29500000.0
2007-04-06 03:20:00,1.15082,1.15112,1.15082,1.15102,34500001.0
2007-04-06 03:21:00,1.15117,1.15117,1.15101,1.15103,66100001.0
2007-04-06 03:22:00,1.15099,1.15113,1.15095,1.15101,52600000.0
2007-04-06 03:23:00,1.15088,1.15105,1.15088,1.15105,27200000.0
2007-04-06 03:24:00,1.1512,1.1512,1.1512,1.1512,800000.0
2007-04-06 03:25:00,1.1509,1.15106,1.1509,1.15106,30400000.0
2007-04-06 03:26:00,1.15104,1.15108,1.15101,1.15108,53100000.0
2007-04-06 03:27:00,1.15094,1.15109,1.15094,1.15101,31600000.0
2007-04-06 03:28:00,1.1512,1.1512,1.1512,1.1512,4000000.0
2007-04-06 03:29:00,1.1509,1.15092,1.15075,1.15092,68200001.0
2007-04-06 03:30:00,1.15083,1.1509,1.15083,1.15085,32800000.0
2007-04-06 03:31:00,1.15099,1.15099,1.15084,1.15098,41600000.0
2007-04-06 03:32:00,1.15106,1.15106,1.15093,1.15093,23900000.0
2007-04-06 03:33:00,1.1512,1.1512,1.1512,1.1512,2400000.0
2007-04-06 03:34:00,1.15104,1.15104,1.1509,1.15095,117600002.0
2007-04-06 03:35:00,1.15104,1.15105,1.15083,1.15089,137700002.0
2007-04-06 03:36:00,1.15091,1.15103,1.15089,1.15095,102400001.0
2007-04-06 03:37:00,1.15103,1.15113,1.15103,1.15105,142800004.0
2007-04-06 03:38:00,1.15115,1.15115,1.15115,1.15115,8000000.0
2007-04-06 03:39:00,1.1513,1.1514,1.15125,1.15125,53600000.0
2007-04-06 03:40:00,1.1514,1.15145,1.1514,1.1514,35200000.0
2007-04-06 03:41:00,1.15135,1.1514,1.15135,1.1514,28700000.0
2007-04-06 03:42:00,1.15128,1.15144,1.15115,1.15138,87727904.0
2007-04-06 03:43:00,1.1516,1.1516,1.1515,1.1516,10300000.0
2007-04-06 03:44:00,1.15155,1.1516,1.15155,1.1516,41700001.0
2007-04-06 03:45:00,1.1516,1.1516,1.1516,1.1516,17100000.0
2007-04-06 03:46:00,1.1516,1.1516,1.15155,1.1516,86000000.0
2007-04-06 03:47:00,1.1516,1.1516,1.1516,1.1516,10800000.0
2007-04-06 03:48:00,1.15133,1.15144,1.15131,1.15142,36000000.0
2007-04-06 03:49:00,1.1516,1.1516,1.1516,1.1516,10600000.0
2007-04-06 03:50:00,1.1516,1.1517,1.1516,1.1517,11400000.0
2007-04-06 03:51:00,1.1517,1.1517,1.1517,1.1517,800000.0
2007-04-06 03:52:00,1.15142,1.15152,1.15135,1.15148,33600000.0
2007-04-06 03:53:00,1.15149,1.1515,1.15146,1.1515,22400000.0
2007-04-06 03:54:00,1.1517,1.1517,1.1517,1.1517,800000.0
2007-04-06 03:55:00,1.15146,1.15154,1.15145,1.15152,77200000.0
2007-04-06 03:56:00,1.1518,1.1518,1.1516,1.15165,49500000.0
2007-04-06 03:57:00,1.1515,1.1515,1.15115,1.15125,46400000.0
2007-04-06 03:58:00,1.1517,1.1517,1.15165,1.15165,14400000.0
2007-04-06 03:59:00,1.15165,1.1517,1.15165,1.1517,20300000.0
2007-04-06 04:00:00,1.1517,1.1517,1.15165,1.15165,31100001.0
2007-04-06 04:01:00,1.15162,1.15172,1.15153,1.15154,13600000.0
2007-04-06 04:02:00,1.1517,1.1517,1.1517,1.1517,20800000.0
2007-04-06 04:03:00,1.15147,1.1516,1.15145,1.1516,4000000.0
2007-04-06 04:04:00,1.1517,1.1517,1.1517,1.1517,6400000.0
2007-04-06 04:05:00,1.15162,1.15168,1.15141,1.15144,46299999.0
2007-04-06 04:06:00,1.1513,1.15147,1.15128,1.15147,47899999.0
2007-04-06 04:07:00,1.1517,1.1517,1.1517,1.1517,1600000.0
2007-04-06 04:08:00,1.1516,1.15163,1.15153,1.15155,51200000.0
2007-04-06 04:09:00,1.15143,1.15143,1.15143,1.15143,10400000.0
2007-04-06 04:10:00,1.1517,1.1517,1.1517,1.1517,4000000.0
2007-04-06 04:11:00,1.1517,1.1517,1.1517,1.1517,3200000.0
2007-04-06 04:12:00,1.1517,1.1517,1.1517,1.1517,1600000.0
2007-04-06 04:13:00,1.1517,1.1517,1.15155,1.1517,305499997.0
2007-04-06 04:14:00,1.1517,1.1517,1.15165,1.15165,24800000.0
2007-04-06 04:15:00,1.15165,1.1517,1.15165,1.1517,49499999.0
2007-04-06 04:16:00,1.1517,1.1517,1.1517,1.1517,22400000.0
2007-04-06 04:17:00,1.15163,1.15163,1.15145,1.15155,122500000.0
2007-04-06 04:18:00,1.15137,1.1515,1.15137,1.15145,47100000.0
2007-04-06 04:19:00,1.15142,1.1515,1.15142,1.1515,23400000.0
2007-04-06 04:20:00,1.1517,1.1517,1.15165,1.15165,24700000.0
2007-04-06 04:21:00,1.1517,1.1517,1.1517,1.1517,9600000.0
2007-04-06 04:22:00,1.15142,1.15145,1.1514,1.15143,8800000.0
2007-04-06 04:23:00,1.1514,1.15145,1.1514,1.15145,1600000.0
2007-04-06 04:24:00,1.1517,1.1517,1.1517,1.1517,4800000.0
2007-04-06 04:25:00,1.1517,1.1517,1.15165,1.15165,23900000.0
2007-04-06 04:26:00,1.15121,1.15142,1.15119,1.15142,15600000.0
2007-04-06 04:27:00,1.15148,1.15148,1.15148,1.15148,3200000.0
2007-04-06 04:28:00,1.1514,1.1514,1.1514,1.1514,3200000.0
2007-04-06 04:29:00,1.1514,1.15145,1.1514,1.15145,7600000.0
2007-04-06 04:30:00,1.1514,1.15142,1.1514,1.15142,10400000.0
2007-04-06 04:31:00,1.1517,1.1517,1.1517,1.1517,12800000.0
2007-04-06 04:32:00,1.15142,1.15148,1.1514,1.15142,17600000.0
2007-04-06 04:33:00,1.15148,1.15148,1.1514,1.15142,14400000.0
2007-04-06 04:34:00,1.1517,1.1517,1.1517,1.1517,9600000.0
2007-04-06 04:35:00,1.15148,1.15148,1.15145,1.15148,4000000.0
2007-04-06 04:36:00,1.1517,1.1517,1.15165,1.15165,28700000.0
2007-04-06 04:37:00,1.15156,1.15156,1.15148,1.15148,4800000.0
2007-04-06 04:38:00,1.1517,1.1517,1.1517,1.1517,3200000.0
2007-04-06 04:39:00,1.15135,1.1514,1.15135,1.1514,7200000.0
2007-04-06 04:40:00,1.15132,1.15152,1.15132,1.15145,40000000.0
2007-04-06 04:41:00,1.15126,1.15139,1.15126,1.15139,18400000.0
2007-04-06 04:42:00,1.1517,1.1517,1.1517,1.1517,8800000.0
2007-04-06 04:43:00,1.15145,1.15148,1.15137,1.15137,39200000.0
2007-04-06 04:44:00,1.1514,1.15148,1.1514,1.15148,19200000.0
2007-04-06 04:45:00,1.15135,1.15135,1.15126,1.15126,16800000.0
2007-04-06 04:46:00,1.15145,1.1515,1.15145,1.1515,47200000.0
2007-04-06 04:47:00,1.1517,1.1517,1.1517,1.1517,8800000.0
2007-04-06 04:48:00,1.15153,1.15164,1.15146,1.15146,39200000.0
2007-04-06 04:49:00,1.1517,1.1517,1.15165,1.1517,19900000.0
2007-04-06 04:50:00,1.1517,1.1517,1.1517,1.1517,3200000.0
2007-04-06 04:51:00,1.15142,1.1515,1.1514,1.1515,45600000.0
2007-04-06 04:52:00,1.1517,1.1517,1.1517,1.1517,8800000.0
2007-04-06 04:53:00,1.15142,1.15156,1.15133,1.15156,48800000.0
2007-04-06 04:54:00,1.1517,1.1518,1.1517,1.15175,48800000.0
2007-04-06 04:55:00,1.15175,1.1518,1.1517,1.1517,68200000.0
2007-04-06 04:56:00,1.1517,1.1517,1.1516,1.15165,49200000.0
2007-04-06 04:57:00,1.15165,1.15165,1.15165,1.15165,27000000.0
2007-04-06 04:58:00,1.1515,1.15158,1.15145,1.15158,12800000.0
2007-04-06 04:59:00,1.1516,1.1516,1.15146,1.15158,28500000.0
2007-04-06 05:00:00,1.1517,1.1517,1.1517,1.1517,6400000.0
2007-04-06 05:01:00,1.15141,1.15143,1.15123,1.15143,43200000.0
2007-04-06 05:02:00,1.15154,1.15154,1.15147,1.15147,50000000.0
2007-04-06 05:03:00,1.15144,1.15146,1.15139,1.1514,54200000.0
2007-04-06 05:04:00,1.1515,1.1515,1.15145,1.15148,34400000.0
2007-04-06 05:05:00,1.1517,1.1517,1.1517,1.1517,3200000.0
2007-04-06 05:06:00,1.1517,1.1517,1.1517,1.1517,1600000.0
2007-04-06 05:07:00,1.15158,1.15168,1.15108,1.15144,126199999.0
2007-04-06 05:08:00,1.1515,1.1515,1.1515,1.1515,1100000.0
2007-04-06 05:09:00,1.15152,1.15158,1.15151,1.15151,114000000.0
2007-04-06 05:10:00,1.15165,1.15165,1.1516,1.1516,18600000.0
2007-04-06 05:11:00,1.15164,1.15164,1.15143,1.15148,26300000.0
2007-04-06 05:12:00,1.15152,1.15155,1.15145,1.15145,25600000.0
2007-04-06 05:13:00,1.15157,1.1516,1.15152,1.15157,67400000.0
2007-04-06 05:14:00,1.15146,1.15152,1.1514,1.15148,85500000.0
2007-04-06 05:15:00,1.15147,1.15163,1.15147,1.15151,57900000.0
2007-04-06 05:16:00,1.15143,1.15154,1.15127,1.15137,69500000.0
2007-04-06 05:17:00,1.15147,1.15157,1.15119,1.15119,37200000.0
2007-04-06 05:18:00,1.15122,1.15143,1.15113,1.15143,126800000.0
2007-04-06 05:19:00,1.15113,1.1515,1.15113,1.1515,81000000.0
2007-04-06 05:20:00,1.1513,1.1514,1.1513,1.1514,16800000.0
2007-04-06 05:21:00,1.1518,1.1518,1.15175,1.15175,18400000.0
2007-04-06 05:22:00,1.15148,1.15163,1.15141,1.1516,76899997.0
2007-04-06 05:23:00,1.15158,1.15158,1.15151,1.15152,42799999.0
2007-04-06 05:24:00,1.1517,1.1518,1.1516,1.1518,72000000.0
2007-04-06 05:25:00,1.1518,1.1518,1.15165,1.15165,31700000.0
2007-04-06 05:26:00,1.1517,1.1517,1.1517,1.1517,4400000.0
2007-04-06 05:27:00,1.15155,1.15165,1.15155,1.15165,25900000.0
2007-04-06 05:28:00,1.15157,1.1516,1.15155,1.15157,36500000.0
2007-04-06 05:29:00,1.15157,1.1516,1.15155,1.1516,83400001.0
2007-04-06 05:30:00,1.15155,1.1516,1.15155,1.15155,31700000.0
2007-04-06 05:31:00,1.1517,1.1517,1.1517,1.1517,29500000.0
2007-04-06 05:32:00,1.1517,1.1517,1.1517,1.1517,52100000.0
2007-04-06 05:33:00,1.1517,1.1517,1.15165,1.15165,64000000.0
2007-04-06 05:34:00,1.1517,1.1517,1.1517,1.1517,7200000.0
2007-04-06 05:35:00,1.1517,1.1517,1.1517,1.1517,21600000.0
2007-04-06 05:36:00,1.1517,1.1517,1.15165,1.15165,31100000.0
2007-04-06 05:37:00,1.1517,1.1517,1.1517,1.1517,7200000.0
2007-04-06 05:38:00,1.1517,1.1517,1.1517,1.1517,4800000.0
2007-04-06 05:39:00,1.15157,1.15165,1.15152,1.15152,87700000.0
2007-04-06 05:40:00,1.15152,1.1516,1.15152,1.15157,36500000.0
2007-04-06 05:41:00,1.15135,1.15147,1.15135,1.15142,30600000.0
2007-04-06 05:42:00,1.1515,1.15153,1.15134,1.15153,28000000.0
2007-04-06 05:43:00,1.15153,1.15155,1.15148,1.15153,29600000.0
2007-04-06 05:44:00,1.15157,1.15157,1.15157,1.15157,4000000.0
2007-04-06 05:45:00,1.1517,1.1517,1.1517,1.1517,6500000.0
2007-04-06 05:46:00,1.1517,1.1517,1.1517,1.1517,8800000.0
2007-04-06 05:47:00,1.15155,1.15157,1.15152,1.15155,116400000.0
2007-04-06 05:48:00,1.1516,1.15165,1.15152,1.1516,228600002.0
2007-04-06 05:49:00,1.15155,1.1516,1.15155,1.15155,48300001.0
2007-04-06 05:50:00,1.15155,1.15165,1.15152,1.1516,163100001.0
2007-04-06 05:51:00,1.1517,1.1517,1.1517,1.1517,24300000.0
2007-04-06 05:52:00,1.1516,1.1516,1.1516,1.1516,6900000.0
2007-04-06 05:53:00,1.1516,1.1516,1.15155,1.15155,103099999.0
2007-04-06 05:54:00,1.15129,1.15152,1.15129,1.15143,57700000.0
2007-04-06 05:55:00,1.1517,1.1517,1.1517,1.1517,4000000.0
2007-04-06 05:56:00,1.15153,1.15166,1.15144,1.15158,101800001.0
2007-04-06 05:57:00,1.15152,1.15163,1.15152,1.15158,169699997.0
2007-04-06 05:58:00,1.15152,1.15159,1.15149,1.15158,404999997.0
2007-04-06 05:59:00,1.1518,1.1518,1.1516,1.1517,58300000.0
2007-04-06 06:00:00,1.15157,1.15157,1.15134,1.1514,79400000.0
2007-04-06 06:01:00,1.15152,1.15166,1.1515,1.15151,363000002.0
2007-04-06 06:02:00,1.15135,1.15153,1.15135,1.1515,143300000.0
2007-04-06 06:03:00,1.15157,1.15168,1.15157,1.15168,56500000.0
2007-04-06 06:04:00,1.1517,1.1517,1.1517,1.1517,8000000.0
2007-04-06 06:05:00,1.15158,1.15175,1.15151,1.15175,51500001.0
2007-04-06 06:06:00,1.15153,1.15158,1.15153,1.15158,34700001.0
2007-04-06 06:07:00,1.1516,1.1516,1.15152,1.1516,34200000.0
2007-04-06 06:08:00,1.1517,1.1517,1.1517,1.1517,12000000.0
2007-04-06 06:09:00,1.1517,1.1517,1.1517,1.1517,10400000.0
2007-04-06 06:10:00,1.15147,1.15161,1.15133,1.15148,119000000.0
2007-04-06 06:11:00,1.15149,1.15158,1.15148,1.15158,31200000.0
2007-04-06 06:12:00,1.1516,1.15165,1.15152,1.1516,244300000.0
2007-04-06 06:13:00,1.15155,1.1516,1.15155,1.15157,15300000.0
2007-04-06 06:14:00,1.1517,1.1517,1.1517,1.1517,11200000.0
2007-04-06 06:15:00,1.1518,1.1518,1.1518,1.1518,3200000.0
2007-04-06 06:16:00,1.1518,1.1518,1.1518,1.1518,19500000.0
2007-04-06 06:17:00,1.15175,1.1518,1.15175,1.15175,77200000.0
2007-04-06 06:18:00,1.1518,1.1518,1.15175,1.15175,54400000.0
2007-04-06 06:19:00,1.15165,1.15165,1.15158,1.15158,7000000.0
2007-04-06 06:20:00,1.1518,1.1518,1.1518,1.1518,7100000.0
2007-04-06 06:21:00,1.1518,1.1518,1.1518,1.1518,4800000.0
2007-04-06 06:22:00,1.15168,1.1517,1.15166,1.15168,27200000.0
2007-04-06 06:23:00,1.1518,1.1519,1.1518,1.1519,45600000.0
2007-04-06 06:24:00,1.15147,1.1517,1.15145,1.1517,244700000.0
2007-04-06 06:25:00,1.15173,1.15181,1.15173,1.15175,218300002.0
2007-04-06 06:26:00,1.152,1.152,1.1519,1.1519,13600000.0
2007-04-06 06:27:00,1.1519,1.1519,1.1519,1.1519,8800000.0
2007-04-06 06:28:00,1.1519,1.1519,1.1518,1.1518,64800000.0
2007-04-06 06:29:00,1.15185,1.15185,1.15185,1.15185,28800000.0
2007-04-06 06:30:00,1.15185,1.1519,1.15185,1.1519,16800000.0
2007-04-06 06:31:00,1.1519,1.1519,1.1519,1.1519,32000000.0
2007-04-06 06:32:00,1.15162,1.15178,1.1516,1.15178,109100000.0
2007-04-06 06:33:00,1.1519,1.1519,1.1519,1.1519,18400000.0
2007-04-06 06:34:00,1.1519,1.1519,1.1519,1.1519,74000001.0
2007-04-06 06:35:00,1.1519,1.1519,1.1519,1.1519,36599998.0
2007-04-06 06:36:00,1.1519,1.1519,1.1519,1.1519,49100001.0
2007-04-06 06:37:00,1.1519,1.1519,1.1519,1.1519,20300000.0
2007-04-06 06:38:00,1.1519,1.1519,1.1519,1.1519,21900000.0
2007-04-06 06:39:00,1.1519,1.1519,1.1518,1.1519,31400000.0
2007-04-06 06:40:00,1.1519,1.1519,1.1519,1.1519,16000000.0
2007-04-06 06:41:00,1.1519,1.1519,1.1518,1.1519,28000000.0
2007-04-06 06:42:00,1.1519,1.1519,1.1519,1.1519,3200000.0
2007-04-06 06:43:00,1.1519,1.1519,1.1519,1.1519,6400000.0
2007-04-06 06:44:00,1.1519,1.1519,1.1519,1.1519,6600000.0
2007-04-06 06:45:00,1.1519,1.1519,1.1519,1.1519,25300000.0
2007-04-06 06:46:00,1.1519,1.1519,1.1519,1.1519,23700000.0
2007-04-06 06:47:00,1.1519,1.1519,1.1519,1.1519,7400000.0
2007-04-06 06:48:00,1.1519,1.1519,1.1519,1.1519,16300000.0
2007-04-06 06:49:00,1.1519,1.1519,1.1519,1.1519,1300000.0
2007-04-06 06:50:00,1.1519,1.1519,1.1518,1.1519,33500000.0
2007-04-06 06:51:00,1.1519,1.1519,1.1519,1.1519,17400000.0
2007-04-06 06:52:00,1.1519,1.1519,1.1518,1.1518,12900000.0
2007-04-06 06:53:00,1.1519,1.1519,1.1518,1.1519,20400000.0
2007-04-06 06:54:00,1.1519,1.1519,1.1518,1.1519,60100000.0
2007-04-06 06:55:00,1.1519,1.1519,1.1519,1.1519,23000000.0
2007-04-06 06:56:00,1.1519,1.1519,1.1519,1.1519,30300000.0
2007-04-06 06:57:00,1.15165,1.15165,1.15165,1.15165,5900000.0
2007-04-06 06:58:00,1.15172,1.15172,1.15168,1.15168,1600000.0
2007-04-06 06:59:00,1.1519,1.1519,1.1519,1.1519,3100000.0
2007-04-06 07:00:00,1.1519,1.1519,1.1519,1.1519,3000000.0
2007-04-06 07:01:00,1.1519,1.1519,1.1519,1.1519,9500000.0
2007-04-06 07:02:00,1.1519,1.1519,1.1519,1.1519,18800000.0
2007-04-06 07:03:00,1.15152,1.15186,1.15152,1.15175,72800000.0
2007-04-06 07:04:00,1.1519,1.1519,1.1519,1.1519,7200000.0
2007-04-06 07:05:00,1.1519,1.1519,1.1519,1.1519,27600000.0
2007-04-06 07:06:00,1.1519,1.1519,1.15185,1.1519,68800000.0
2007-04-06 07:07:00,1.1519,1.1519,1.1519,1.1519,45600000.0
2007-04-06 07:08:00,1.15185,1.1519,1.15185,1.1519,61000000.0
2007-04-06 07:09:00,1.1519,1.1519,1.1519,1.1519,14400000.0
2007-04-06 07:10:00,1.1515,1.15165,1.15148,1.15165,51200001.0
2007-04-06 07:11:00,1.15185,1.15185,1.15185,1.15185,4000000.0
2007-04-06 07:12:00,1.15156,1.15156,1.1515,1.1515,32600000.0
2007-04-06 07:13:00,1.1519,1.1519,1.15185,1.15185,12000000.0
2007-04-06 07:14:00,1.1517,1.15173,1.15163,1.15173,33500000.0
2007-04-06 07:15:00,1.15185,1.15185,1.15185,1.15185,22400000.0
2007-04-06 07:16:00,1.15185,1.15185,1.15185,1.15185,12000000.0
2007-04-06 07:17:00,1.15184,1.15189,1.15175,1.15175,100100000.0
2007-04-06 07:18:00,1.15185,1.1519,1.15185,1.15185,16800000.0
2007-04-06 07:19:00,1.15185,1.1519,1.15185,1.1519,11200000.0
2007-04-06 07:20:00,1.1519,1.1519,1.1519,1.1519,800000.0
2007-04-06 07:21:00,1.1517,1.15173,1.15161,1.15172,25300000.0
2007-04-06 07:22:00,1.15173,1.15181,1.1515,1.15181,85400000.0
2007-04-06 07:23:00,1.15172,1.1518,1.15163,1.1518,165300000.0
2007-04-06 07:24:00,1.15172,1.15175,1.1517,1.1517,60800000.0
2007-04-06 07:25:00,1.152,1.152,1.1519,1.1519,17600000.0
2007-04-06 07:26:00,1.15153,1.1517,1.15152,1.15167,182099998.0
2007-04-06 07:27:00,1.1519,1.1519,1.1519,1.1519,3200000.0
2007-04-06 07:28:00,1.15173,1.15173,1.15156,1.15171,90400001.0
2007-04-06 07:29:00,1.15157,1.15165,1.15157,1.15165,1600000.0
2007-04-06 07:30:00,1.15174,1.15186,1.15171,1.15171,143000000.0
2007-04-06 07:31:00,1.15191,1.15191,1.15171,1.15186,39800000.0
2007-04-06 07:32:00,1.15176,1.15176,1.15176,1.15176,14400000.0
2007-04-06 07:33:00,1.15184,1.15184,1.15172,1.15175,117100001.0
2007-04-06 07:34:00,1.15178,1.15189,1.15174,1.15174,107700000.0
2007-04-06 07:35:00,1.1519,1.1519,1.1519,1.1519,800000.0
2007-04-06 07:36:00,1.1519,1.1519,1.1519,1.1519,3200000.0
2007-04-06 07:37:00,1.15159,1.1517,1.15152,1.15152,28500000.0
2007-04-06 07:38:00,1.1518,1.1518,1.1518,1.1518,6400000.0
2007-04-06 07:39:00,1.15152,1.15165,1.15152,1.1516,166200002.0
2007-04-06 07:40:00,1.1518,1.1518,1.1518,1.1518,5600000.0
2007-04-06 07:41:00,1.15165,1.15165,1.15152,1.15152,4800000.0
2007-04-06 07:42:00,1.1518,1.1519,1.1518,1.1519,22700000.0
2007-04-06 07:43:00,1.15195,1.15195,1.15195,1.15195,8000000.0
2007-04-06 07:44:00,1.15195,1.15195,1.15195,1.15195,3200000.0
2007-04-06 07:45:00,1.15168,1.15178,1.15164,1.15175,214200000.0
2007-04-06 07:46:00,1.15195,1.15195,1.15195,1.15195,6400000.0
2007-04-06 07:47:00,1.1519,1.1519,1.1519,1.1519,8000000.0
2007-04-06 07:48:00,1.15195,1.15195,1.15195,1.15195,22400000.0
2007-04-06 07:49:00,1.15195,1.15195,1.1519,1.1519,15200000.0
2007-04-06 07:50:00,1.15165,1.15178,1.15157,1.15178,307300000.0
2007-04-06 07:51:00,1.15195,1.15195,1.15195,1.15195,20800000.0
2007-04-06 07:52:00,1.15195,1.15195,1.15195,1.15195,6400000.0
2007-04-06 07:53:00,1.15195,1.15195,1.15195,1.15195,12800000.0
2007-04-06 07:54:00,1.1519,1.1519,1.15181,1.15185,81800000.0
2007-04-06 07:55:00,1.15205,1.15205,1.15195,1.152,31200000.0
2007-04-06 07:56:00,1.152,1.152,1.152,1.152,16000000.0
2007-04-06 07:57:00,1.152,1.152,1.152,1.152,22400000.0
2007-04-06 07:58:00,1.152,1.152,1.15195,1.15195,70100000.0
2007-04-06 07:59:00,1.152,1.152,1.152,1.152,16000000.0
2007-04-06 08:00:00,1.152,1.152,1.152,1.152,19200000.0
2007-04-06 08:01:00,1.152,1.152,1.152,1.152,6400000.0
2007-04-06 08:02:00,1.15205,1.15205,1.15205,1.15205,6400000.0
2007-04-06 08:03:00,1.15205,1.15205,1.15205,1.15205,3200000.0
2007-04-06 08:04:00,1.15205,1.15205,1.15205,1.15205,10900000.0
2007-04-06 08:05:00,1.15165,1.15189,1.15165,1.15171,443999993.0
2007-04-06 08:06:00,1.152,1.152,1.1519,1.15195,17600000.0
2007-04-06 08:07:00,1.15195,1.15195,1.15195,1.15195,9600000.0
2007-04-06 08:08:00,1.15195,1.15195,1.15195,1.15195,3200000.0
2007-04-06 08:09:00,1.15186,1.15186,1.15166,1.15174,72699999.0
2007-04-06 08:10:00,1.15195,1.15195,1.15195,1.15195,16000000.0
2007-04-06 08:11:00,1.15195,1.15195,1.1519,1.1519,38400000.0
2007-04-06 08:12:00,1.1519,1.15195,1.1519,1.15195,16000000.0
2007-04-06 08:13:00,1.15195,1.15195,1.15195,1.15195,12800000.0
2007-04-06 08:14:00,1.15195,1.15195,1.15195,1.15195,48900000.0
2007-04-06 08:15:00,1.1517,1.15173,1.15137,1.15137,421600003.0
2007-04-06 08:16:00,1.15184,1.15195,1.15184,1.15195,268500000.0
2007-04-06 08:17:00,1.15177,1.15178,1.1517,1.15171,243000002.0
2007-04-06 08:18:00,1.15174,1.15185,1.15174,1.15181,58100000.0
2007-04-06 08:19:00,1.15163,1.15186,1.15157,1.15165,167600000.0
2007-04-06 08:20:00,1.15179,1.15179,1.15171,1.15171,3300000.0
2007-04-06 08:21:00,1.1516,1.15185,1.15157,1.1516,124899999.0
2007-04-06 08:22:00,1.15178,1.15178,1.15155,1.15161,94700000.0
2007-04-06 08:23:00,1.15164,1.15181,1.15157,1.15181,61599999.0
2007-04-06 08:24:00,1.15195,1.15195,1.15195,1.15195,5800000.0
2007-04-06 08:25:00,1.1519,1.15195,1.1519,1.15195,22400000.0
2007-04-06 08:26:00,1.15195,1.15195,1.15195,1.15195,3200000.0
2007-04-06 08:27:00,1.15195,1.15195,1.15195,1.15195,9600000.0
2007-04-06 08:28:00,1.15195,1.15195,1.15195,1.15195,38400000.0
2007-04-06 08:29:00,1.1517,1.15181,1.15153,1.15166,167900002.0
2007-04-06 08:30:00,1.15195,1.15195,1.15195,1.15195,19200000.0
2007-04-06 08:31:00,1.15195,1.15195,1.1519,1.1519,34100000.0
2007-04-06 08:32:00,1.15195,1.15195,1.15195,1.15195,19200000.0
2007-04-06 08:33:00,1.15195,1.15195,1.15195,1.15195,12800000.0
2007-04-06 08:34:00,1.15195,1.15195,1.15195,1.15195,19200000.0
2007-04-06 08:35:00,1.15195,1.152,1.15195,1.152,6400000.0
2007-04-06 08:36:00,1.15195,1.15195,1.15195,1.15195,3200000.0
2007-04-06 08:37:00,1.15195,1.15195,1.1519,1.1519,44600000.0
2007-04-06 08:38:00,1.1519,1.152,1.15185,1.152,85999998.0
2007-04-06 08:39:00,1.152,1.152,1.15195,1.15195,6400000.0
2007-04-06 08:40:00,1.152,1.152,1.152,1.152,12000000.0
2007-04-06 08:41:00,1.152,1.152,1.15195,1.152,28000000.0
2007-04-06 08:42:00,1.152,1.152,1.152,1.152,3200000.0
2007-04-06 08:43:00,1.152,1.152,1.152,1.152,5600000.0
2007-04-06 08:44:00,1.152,1.152,1.152,1.152,2400000.0
2007-04-06 08:45:00,1.152,1.152,1.152,1.152,1600000.0
2007-04-06 08:46:00,1.152,1.152,1.152,1.152,1600000.0
2007-04-06 08:47:00,1.152,1.152,1.152,1.152,800000.0
2007-04-06 08:48:00,1.152,1.152,1.152,1.152,7200000.0
2007-04-06 08:49:00,1.152,1.152,1.152,1.152,2400000.0
2007-04-06 08:50:00,1.152,1.152,1.15195,1.152,9600000.0
2007-04-06 08:51:00,1.152,1.152,1.15195,1.15195,11200000.0
2007-04-06 08:52:00,1.152,1.152,1.15195,1.15195,6400000.0
2007-04-06 08:53:00,1.15205,1.15205,1.1519,1.152,65400000.0
2007-04-06 08:54:00,1.15168,1.15192,1.15168,1.15185,14300000.0
2007-04-06 08:55:00,1.15168,1.15194,1.15168,1.15172,42000000.0
2007-04-06 08:56:00,1.152,1.152,1.152,1.152,3200000.0
2007-04-06 08:57:00,1.152,1.15205,1.15195,1.15195,32800000.0
2007-04-06 08:58:00,1.152,1.152,1.152,1.152,2400000.0
2007-04-06 08:59:00,1.15195,1.15195,1.1519,1.1519,20800000.0
2007-04-06 09:00:00,1.15175,1.15185,1.15166,1.15185,84099999.0
2007-04-06 09:01:00,1.15195,1.152,1.15195,1.152,9600000.0
2007-04-06 09:02:00,1.152,1.152,1.15195,1.152,16800000.0
2007-04-06 09:03:00,1.15195,1.152,1.15195,1.152,30400000.0
2007-04-06 09:04:00,1.15172,1.15187,1.15162,1.15182,39399999.0
2007-04-06 09:05:00,1.15186,1.1519,1.15177,1.15189,77300000.0
2007-04-06 09:06:00,1.15176,1.15176,1.15168,1.15168,42499999.0
2007-04-06 09:07:00,1.15185,1.15189,1.15175,1.15183,36800000.0
2007-04-06 09:08:00,1.15175,1.15187,1.15175,1.15187,56500000.0
2007-04-06 09:09:00,1.15174,1.1519,1.15162,1.1519,48700000.0
2007-04-06 09:10:00,1.15172,1.15182,1.15162,1.15182,61200000.0
2007-04-06 09:11:00,1.15195,1.15195,1.15195,1.15195,3200000.0
2007-04-06 09:12:00,1.152,1.152,1.15195,1.15195,4800000.0
2007-04-06 09:13:00,1.15185,1.15186,1.15159,1.15159,32800000.0
2007-04-06 09:14:00,1.1519,1.1519,1.1519,1.1519,12800000.0
2007-04-06 09:15:00,1.1521,1.1521,1.1519,1.1519,6800000.0
2007-04-06 09:16:00,1.1519,1.1519,1.1519,1.1519,1600000.0
2007-04-06 09:17:00,1.15158,1.15176,1.15158,1.15165,21400000.0
2007-04-06 09:18:00,1.15172,1.15181,1.15153,1.15162,29700000.0
2007-04-06 09:19:00,1.1519,1.1519,1.1519,1.1519,1600000.0
2007-04-06 09:20:00,1.1519,1.1519,1.1519,1.1519,1600000.0
2007-04-06 09:21:00,1.1519,1.1519,1.15185,1.15185,20800000.0
2007-04-06 09:22:00,1.1519,1.1519,1.1519,1.1519,1600000.0
2007-04-06 09:23:00,1.15185,1.15185,1.1516,1.1517,34000000.0
2007-04-06 09:24:00,1.1517,1.1517,1.1516,1.1516,29000000.0
2007-04-06 09:25:00,1.1516,1.1517,1.1516,1.15165,75500000.0
2007-04-06 09:26:00,1.1517,1.1517,1.15165,1.1517,49300000.0
2007-04-06 09:27:00,1.1517,1.1517,1.1516,1.1516,29200000.0
2007-04-06 09:28:00,1.1516,1.1516,1.1515,1.1515,35500000.0
2007-04-06 09:29:00,1.1515,1.15155,1.1515,1.1515,25700000.0
2007-04-06 09:30:00,1.15155,1.15155,1.1515,1.1515,9100000.0
2007-04-06 09:31:00,1.1515,1.15155,1.1515,1.15155,11600000.0
2007-04-06 09:32:00,1.1515,1.1515,1.1515,1.1515,4200000.0
2007-04-06 09:33:00,1.1515,1.1515,1.1515,1.1515,3000000.0
2007-04-06 09:34:00,1.1515,1.1515,1.1515,1.1515,1500000.0
2007-04-06 09:35:00,1.15092,1.15132,1.15069,1.15132,410000003.0
2007-04-06 09:36:00,1.15121,1.15121,1.15104,1.15117,129499999.0
2007-04-06 09:37:00,1.15107,1.15119,1.15092,1.1511,452100002.0
2007-04-06 09:38:00,1.15135,1.15135,1.15135,1.15135,6400000.0
2007-04-06 09:39:00,1.1513,1.1513,1.15105,1.1511,38900000.0
2007-04-06 09:40:00,1.15105,1.1511,1.151,1.151,15700000.0
2007-04-06 09:41:00,1.151,1.151,1.151,1.151,9800000.0
2007-04-06 09:42:00,1.151,1.151,1.15095,1.151,24900001.0
2007-04-06 09:43:00,1.151,1.151,1.151,1.151,15000000.0
2007-04-06 09:44:00,1.151,1.151,1.1507,1.1508,34100000.0
2007-04-06 09:45:00,1.15043,1.15065,1.15043,1.15044,95000000.0
2007-04-06 09:46:00,1.15005,1.15077,1.15005,1.1506,97900000.0
2007-04-06 09:47:00,1.15075,1.15075,1.15075,1.15075,6400000.0
2007-04-06 09:48:00,1.1507,1.1507,1.1507,1.1507,36400000.0
2007-04-06 09:49:00,1.1507,1.1507,1.15065,1.1507,15300000.0
2007-04-06 09:50:00,1.1507,1.15095,1.1507,1.15095,18800000.0
2007-04-06 09:51:00,1.15075,1.15105,1.15071,1.15102,267800000.0
2007-04-06 09:52:00,1.15085,1.15106,1.1507,1.15085,259100001.0
2007-04-06 09:53:00,1.1509,1.15095,1.15085,1.15095,22399999.0
2007-04-06 09:54:00,1.15068,1.1509,1.15068,1.15085,135199999.0
2007-04-06 09:55:00,1.15095,1.15095,1.15095,1.15095,4900000.0
2007-04-06 09:56:00,1.1511,1.1511,1.1511,1.1511,2600000.0
2007-04-06 09:57:00,1.1511,1.1511,1.15105,1.15105,7100000.0
2007-04-06 09:58:00,1.15084,1.15111,1.15053,1.15082,219800000.0
2007-04-06 09:59:00,1.15105,1.15105,1.15105,1.15105,9600000.0
2007-04-06 10:00:00,1.15105,1.1511,1.151,1.1511,76800000.0
2007-04-06 10:01:00,1.15115,1.15115,1.15105,1.15115,53299998.0
2007-04-06 10:02:00,1.1511,1.1514,1.1511,1.15115,68400000.0
2007-04-06 10:03:00,1.15115,1.15115,1.15115,1.15115,5200000.0
2007-04-06 10:04:00,1.15115,1.15115,1.15115,1.15115,52800000.0
2007-04-06 10:05:00,1.15115,1.1512,1.15115,1.15115,85700000.0
2007-04-06 10:06:00,1.15115,1.1512,1.15115,1.15115,25000000.0
2007-04-06 10:07:00,1.15115,1.1512,1.15115,1.15115,107300000.0
2007-04-06 10:08:00,1.1512,1.1512,1.1511,1.15115,59000000.0
2007-04-06 10:09:00,1.15115,1.15115,1.15115,1.15115,41200000.0
2007-04-06 10:10:00,1.15115,1.1512,1.15115,1.1512,13500000.0
2007-04-06 10:11:00,1.1512,1.1512,1.1512,1.1512,3200000.0
2007-04-06 10:12:00,1.1512,1.1512,1.1512,1.1512,4000000.0
2007-04-06 10:13:00,1.1512,1.1512,1.1511,1.15115,76600002.0
2007-04-06 10:14:00,1.15115,1.1512,1.1511,1.1512,119900003.0
2007-04-06 10:15:00,1.1512,1.1512,1.1512,1.1512,6400000.0
2007-04-06 10:16:00,1.1512,1.1512,1.1512,1.1512,2700000.0
2007-04-06 10:17:00,1.1512,1.1512,1.1512,1.1512,2700000.0
2007-04-06 10:18:00,1.1512,1.1512,1.1512,1.1512,6300000.0
2007-04-06 10:19:00,1.1512,1.1512,1.1512,1.1512,7200000.0
2007-04-06 10:20:00,1.1512,1.1512,1.1512,1.1512,3600000.0
2007-04-06 10:21:00,1.1512,1.1512,1.15115,1.15115,150200000.0
2007-04-06 10:22:00,1.15115,1.15115,1.1511,1.1511,124799997.0
2007-04-06 10:23:00,1.1511,1.15115,1.1511,1.1511,42699998.0
2007-04-06 10:24:00,1.15115,1.15115,1.15115,1.15115,40500000.0
2007-04-06 10:25:00,1.15115,1.15115,1.15115,1.15115,94500000.0
2007-04-06 10:26:00,1.15115,1.1513,1.15115,1.1513,18000000.0
2007-04-06 10:27:00,1.1513,1.1513,1.1513,1.1513,2400000.0
2007-04-06 10:28:00,1.15129,1.15129,1.1511,1.1511,40800000.0
2007-04-06 10:29:00,1.1513,1.1513,1.1513,1.1513,6000000.0
2007-04-06 10:30:00,1.1513,1.1513,1.1513,1.1513,2400000.0
2007-04-06 10:31:00,1.15115,1.1513,1.15115,1.1513,106500004.0
2007-04-06 10:32:00,1.1513,1.1513,1.1513,1.1513,3600000.0
2007-04-06 10:33:00,1.15096,1.15119,1.15096,1.15113,112199998.0
2007-04-06 10:34:00,1.1513,1.1513,1.1513,1.1513,3600000.0
2007-04-06 10:35:00,1.1513,1.1513,1.1512,1.1512,10000000.0
2007-04-06 10:36:00,1.1513,1.1513,1.1513,1.1513,1900000.0
2007-04-06 10:37:00,1.15115,1.15115,1.15115,1.15115,71800004.0
2007-04-06 10:38:00,1.15115,1.15115,1.15115,1.15115,35900002.0
2007-04-06 10:39:00,1.15115,1.15115,1.15115,1.15115,35900002.0
2007-04-06 10:40:00,1.15115,1.15115,1.15115,1.15115,35900002.0
2007-04-06 10:41:00,1.15115,1.15115,1.15115,1.15115,287200016.0
2007-04-06 10:42:00,1.15115,1.15115,1.1511,1.1511,183500010.0
2007-04-06 10:43:00,1.15115,1.15115,1.15115,1.15115,71800004.0
2007-04-06 10:44:00,1.15115,1.15115,1.15115,1.15115,71800004.0
2007-04-06 10:45:00,1.15115,1.15115,1.15115,1.15115,71800004.0
2007-04-06 10:46:00,1.1513,1.1513,1.1513,1.1513,7200000.0
2007-04-06 10:47:00,1.15098,1.1512,1.15085,1.15118,89100001.0
2007-04-06 10:48:00,1.15105,1.15118,1.15104,1.15104,89400002.0
2007-04-06 10:49:00,1.15115,1.15115,1.15115,1.15115,14300000.0
2007-04-06 10:50:00,1.1513,1.1514,1.1512,1.1514,38800000.0
2007-04-06 10:51:00,1.15145,1.15145,1.1513,1.1513,84200000.0
2007-04-06 10:52:00,1.1513,1.1513,1.1513,1.1513,2700000.0
2007-04-06 10:53:00,1.15135,1.1514,1.15135,1.1514,28600000.0
2007-04-06 10:54:00,1.1514,1.1514,1.1514,1.1514,1600000.0
2007-04-06 10:55:00,1.1514,1.1514,1.1514,1.1514,21600000.0
2007-04-06 10:56:00,1.1514,1.1514,1.1514,1.1514,2400000.0
2007-04-06 10:57:00,1.1514,1.1514,1.1514,1.1514,28800000.0
2007-04-06 10:58:00,1.1514,1.1514,1.15135,1.15135,57300003.0
2007-04-06 10:59:00,1.1514,1.1514,1.1514,1.1514,8000000.0
2007-04-06 11:00:00,1.1514,1.1514,1.1514,1.1514,6400000.0
2007-04-06 11:01:00,1.1514,1.1514,1.15135,1.15135,96300000.0
2007-04-06 11:02:00,1.1514,1.1514,1.1514,1.1514,3600000.0
2007-04-06 11:03:00,1.1514,1.1514,1.1514,1.1514,26400000.0
2007-04-06 11:04:00,1.1514,1.1514,1.1514,1.1514,7200000.0
2007-04-06 11:05:00,1.1514,1.1514,1.1514,1.1514,14400000.0
2007-04-06 11:06:00,1.1514,1.1514,1.1514,1.1514,25200000.0
2007-04-06 11:07:00,1.15116,1.15135,1.15076,1.15117,254000001.0
2007-04-06 11:08:00,1.1514,1.1514,1.1514,1.1514,2800000.0
2007-04-06 11:09:00,1.1514,1.1514,1.1514,1.1514,6000000.0
2007-04-06 11:10:00,1.1514,1.1514,1.1511,1.15115,19800000.0
2007-04-06 11:11:00,1.15115,1.15115,1.15115,1.15115,3200000.0
2007-04-06 11:12:00,1.15113,1.15126,1.15065,1.1509,143200001.0
2007-04-06 11:13:00,1.15115,1.15115,1.15115,1.15115,3200000.0
2007-04-06 11:14:00,1.15115,1.15115,1.15115,1.15115,16000000.0
2007-04-06 11:15:00,1.15115,1.15115,1.15115,1.15115,6400000.0
2007-04-06 11:16:00,1.15088,1.15094,1.1508,1.15088,386699993.0
2007-04-06 11:17:00,1.15115,1.15115,1.15115,1.15115,3200000.0
2007-04-06 11:18:00,1.1509,1.15103,1.15073,1.15089,566999998.0
2007-04-06 11:19:00,1.15073,1.1509,1.15073,1.1509,375400002.0
2007-04-06 11:20:00,1.1512,1.15125,1.15115,1.15125,5600000.0
2007-04-06 11:21:00,1.1512,1.1512,1.1512,1.1512,600000.0
2007-04-06 11:22:00,1.15115,1.15125,1.15115,1.15125,5600000.0
2007-04-06 11:23:00,1.15115,1.15115,1.15115,1.15115,6400000.0
2007-04-06 11:24:00,1.15068,1.15084,1.15039,1.15084,205219343.0
2007-04-06 11:25:00,1.15115,1.15115,1.15115,1.15115,3200000.0
2007-04-06 11:26:00,1.15087,1.15103,1.1507,1.15083,409900007.0
2007-04-06 11:27:00,1.15115,1.15115,1.15115,1.15115,3200000.0
2007-04-06 11:28:00,1.15115,1.15115,1.15115,1.15115,2000000.0
2007-04-06 11:29:00,1.15115,1.15115,1.15115,1.15115,3200000.0
2007-04-06 11:30:00,1.15072,1.15088,1.15072,1.15088,115699999.0
2007-04-06 11:31:00,1.15112,1.15112,1.15108,1.1511,193199997.0
2007-04-06 11:32:00,1.15097,1.15104,1.1509,1.15094,113199998.0
2007-04-06 11:33:00,1.15115,1.15115,1.15115,1.15115,6400000.0
2007-04-06 11:34:00,1.15073,1.15091,1.15068,1.15088,205699999.0
2007-04-06 11:35:00,1.15117,1.15117,1.15081,1.15091,287899999.0
2007-04-06 11:36:00,1.15096,1.15106,1.15072,1.1509,466599998.0
2007-04-06 11:37:00,1.15115,1.15125,1.15115,1.15125,95800000.0
2007-04-06 11:38:00,1.15125,1.15135,1.15125,1.15135,16000000.0
2007-04-06 11:39:00,1.15135,1.15145,1.15135,1.15145,66700000.0
2007-04-06 11:40:00,1.15145,1.1515,1.15145,1.1515,24600000.0
2007-04-06 11:41:00,1.1515,1.1515,1.1514,1.15145,21500000.0
2007-04-06 11:42:00,1.15125,1.15135,1.1512,1.15135,11600000.0
2007-04-06 11:43:00,1.15135,1.15135,1.1513,1.15135,11100000.0
2007-04-06 11:44:00,1.15135,1.15135,1.1513,1.1513,23600000.0
2007-04-06 11:45:00,1.15135,1.15135,1.15135,1.15135,17500000.0
2007-04-06 11:46:00,1.15135,1.15135,1.15135,1.15135,3200000.0
2007-04-06 11:47:00,1.15135,1.15135,1.15135,1.15135,3200000.0
2007-04-06 11:48:00,1.15116,1.15135,1.15111,1.15117,488699996.0
2007-04-06 11:49:00,1.15135,1.15135,1.15135,1.15135,1600000.0
2007-04-06 11:50:00,1.15114,1.15124,1.15068,1.15115,389599998.0
2007-04-06 11:51:00,1.15135,1.15135,1.1512,1.1512,18800000.0
2007-04-06 11:52:00,1.1512,1.1512,1.1512,1.1512,7800000.0
2007-04-06 11:53:00,1.15109,1.15115,1.15062,1.15099,151799999.0
2007-04-06 11:54:00,1.15105,1.1513,1.15086,1.15104,319500000.0
2007-04-06 11:55:00,1.15095,1.15104,1.15062,1.15104,567200001.0
2007-04-06 11:56:00,1.1512,1.1512,1.1512,1.1512,9200000.0
2007-04-06 11:57:00,1.1512,1.1512,1.1512,1.1512,12000000.0
2007-04-06 11:58:00,1.15115,1.1512,1.15115,1.1512,25100000.0
2007-04-06 11:59:00,1.1512,1.1512,1.1512,1.1512,4400000.0
2007-04-06 12:00:00,1.1512,1.1512,1.1512,1.1512,10800000.0
2007-04-06 12:01:00,1.1512,1.1513,1.1512,1.1513,16900000.0
2007-04-06 12:02:00,1.1513,1.1513,1.15125,1.1513,11500000.0
2007-04-06 12:03:00,1.1513,1.1513,1.1513,1.1513,6300000.0
2007-04-06 12:04:00,1.1513,1.1513,1.15125,1.15125,24500000.0
2007-04-06 12:05:00,1.1513,1.1513,1.1513,1.1513,2400000.0
2007-04-06 12:06:00,1.15125,1.1513,1.15125,1.1513,10800000.0
2007-04-06 12:07:00,1.1513,1.1513,1.15125,1.1513,5600000.0
2007-04-06 12:08:00,1.15125,1.1513,1.15125,1.1513,4400000.0
2007-04-06 12:09:00,1.1513,1.1513,1.15125,1.1513,14400000.0
2007-04-06 12:10:00,1.1513,1.1513,1.15125,1.1513,12000000.0
2007-04-06 12:11:00,1.15125,1.15125,1.15125,1.15125,3200000.0
2007-04-06 12:12:00,1.15125,1.15125,1.15125,1.15125,9600000.0
2007-04-06 12:13:00,1.15125,1.15125,1.15125,1.15125,6400000.0
2007-04-06 12:14:00,1.15125,1.15125,1.15125,1.15125,9600000.0
2007-04-06 12:15:00,1.15125,1.15125,1.15125,1.15125,19200000.0
2007-04-06 12:16:00,1.15125,1.15125,1.15125,1.15125,16000000.0
2007-04-06 12:17:00,1.15125,1.15125,1.15125,1.15125,6400000.0
2007-04-06 12:18:00,1.15125,1.1513,1.15125,1.1513,28400000.0
2007-04-06 12:19:00,1.1513,1.1513,1.15125,1.15125,5200000.0
2007-04-06 12:20:00,1.15125,1.15125,1.15125,1.15125,9600000.0
2007-04-06 12:21:00,1.15125,1.15125,1.15125,1.15125,9600000.0
2007-04-06 12:22:00,1.15125,1.15125,1.15125,1.15125,3200000.0
2007-04-06 12:23:00,1.15106,1.15108,1.15086,1.15108,50500000.0
2007-04-06 12:24:00,1.15125,1.15125,1.15125,1.15125,16000000.0
2007-04-06 12:25:00,1.1514,1.1515,1.1514,1.1515,5600000.0
2007-04-06 12:26:00,1.1511,1.15125,1.15106,1.15121,13600000.0
2007-04-06 12:27:00,1.15145,1.15145,1.15145,1.15145,1600000.0
2007-04-06 12:28:00,1.1515,1.1515,1.1515,1.1515,800000.0
2007-04-06 12:29:00,1.15145,1.15145,1.1514,1.1514,15100000.0
2007-04-06 12:30:00,1.1514,1.15145,1.1513,1.15135,31100000.0
2007-04-06 12:31:00,1.1514,1.1514,1.1512,1.1512,13600000.0
2007-04-06 12:32:00,1.1512,1.1512,1.1512,1.1512,1600000.0
2007-04-06 12:33:00,1.15089,1.15114,1.15089,1.1509,701800006.0
2007-04-06 12:34:00,1.15115,1.15115,1.15115,1.15115,3200000.0
2007-04-06 12:35:00,1.15089,1.15104,1.15082,1.15092,137700002.0
2007-04-06 12:36:00,1.15083,1.15091,1.15077,1.15091,316600000.0
2007-04-06 12:37:00,1.1509,1.15099,1.15085,1.15085,241123684.0
2007-04-06 12:38:00,1.1512,1.1512,1.1511,1.1511,14400000.0
2007-04-06 12:39:00,1.15077,1.15099,1.15077,1.15099,410499997.0
2007-04-06 12:40:00,1.15115,1.15115,1.15115,1.15115,19200000.0
2007-04-06 12:41:00,1.15115,1.15115,1.15115,1.15115,9600000.0
2007-04-06 12:42:00,1.15087,1.15094,1.15069,1.1509,732300006.0
2007-04-06 12:43:00,1.15086,1.15087,1.15076,1.15087,233399999.0
2007-04-06 12:44:00,1.15087,1.15097,1.15073,1.15089,321100003.0
2007-04-06 12:45:00,1.15085,1.15098,1.1508,1.15098,82500001.0
2007-04-06 12:46:00,1.15089,1.15093,1.15084,1.15085,129500000.0
2007-04-06 12:47:00,1.1512,1.1512,1.1512,1.1512,800000.0
2007-04-06 12:48:00,1.15116,1.15116,1.15084,1.15101,374600000.0
2007-04-06 12:49:00,1.15115,1.15115,1.15115,1.15115,3200000.0
2007-04-06 12:50:00,1.15115,1.15115,1.1511,1.1511,5400000.0
2007-04-06 12:51:00,1.15088,1.15106,1.15088,1.15106,218299998.0
2007-04-06 12:52:00,1.1511,1.1511,1.1511,1.1511,2400000.0
2007-04-06 12:53:00,1.15105,1.15105,1.151,1.151,7200000.0
2007-04-06 12:54:00,1.151,1.151,1.1508,1.1508,12900000.0
2007-04-06 12:55:00,1.1508,1.1508,1.1508,1.1508,20000000.0
2007-04-06 12:56:00,1.1508,1.15085,1.1508,1.15085,16600000.0
2007-04-06 12:57:00,1.15085,1.15085,1.15085,1.15085,16000000.0
2007-04-06 12:58:00,1.15085,1.151,1.15085,1.151,29200000.0
2007-04-06 12:59:00,1.15085,1.15085,1.15085,1.15085,39800000.0
2007-04-06 13:00:00,1.15065,1.15073,1.15013,1.15057,246500000.0
2007-04-06 13:01:00,1.151,1.151,1.151,1.151,28000000.0
2007-04-06 13:02:00,1.151,1.151,1.151,1.151,12400000.0
2007-04-06 13:03:00,1.151,1.151,1.151,1.151,8000000.0
2007-04-06 13:04:00,1.151,1.1514,1.151,1.1514,47200000.0
2007-04-06 13:05:00,1.1514,1.1515,1.15125,1.15135,29300000.0
2007-04-06 13:06:00,1.15105,1.15119,1.15087,1.15117,44800000.0
2007-04-06 13:07:00,1.1513,1.15135,1.1513,1.1513,40000000.0
2007-04-06 13:08:00,1.15135,1.15145,1.1513,1.15135,40800000.0
2007-04-06 13:09:00,1.1515,1.1515,1.15145,1.1515,55400000.0
2007-04-06 13:10:00,1.1515,1.1515,1.1515,1.1515,17000000.0
2007-04-06 13:11:00,1.1515,1.1515,1.1515,1.1515,10000000.0
2007-04-06 13:12:00,1.1513,1.1515,1.1513,1.15135,24800000.0
2007-04-06 13:13:00,1.15145,1.1515,1.15145,1.1515,3200000.0
2007-04-06 13:14:00,1.1515,1.1515,1.15125,1.1513,25500000.0
2007-04-06 13:15:00,1.15098,1.15114,1.15074,1.15106,223799998.0
2007-04-06 13:16:00,1.15103,1.15122,1.15098,1.15108,194900001.0
2007-04-06 13:17:00,1.15105,1.15126,1.15105,1.15126,20000000.0
2007-04-06 13:18:00,1.15111,1.15137,1.15102,1.15116,192800002.0
2007-04-06 13:19:00,1.15125,1.15125,1.15125,1.15125,19100000.0
2007-04-06 13:20:00,1.15113,1.15131,1.15107,1.15112,340299999.0
2007-04-06 13:21:00,1.1512,1.1513,1.15073,1.15105,184999999.0
2007-04-06 13:22:00,1.15125,1.15125,1.15125,1.15125,3200000.0
2007-04-06 13:23:00,1.15125,1.15125,1.1512,1.15125,109199998.0
2007-04-06 13:24:00,1.15125,1.15125,1.1512,1.15125,148199999.0
2007-04-06 13:25:00,1.15125,1.15125,1.1512,1.1512,217100000.0
2007-04-06 13:26:00,1.15125,1.1513,1.1512,1.1513,115900000.0
2007-04-06 13:27:00,1.1513,1.1513,1.15125,1.15125,20700000.0
2007-04-06 13:28:00,1.15125,1.15125,1.15125,1.15125,15900000.0
2007-04-06 13:29:00,1.15139,1.15139,1.15121,1.15133,101800000.0
2007-04-06 13:30:00,1.15125,1.15125,1.15125,1.15125,99500000.0
2007-04-06 13:31:00,1.15125,1.15125,1.15125,1.15125,7300000.0
2007-04-06 13:32:00,1.15125,1.15125,1.15125,1.15125,22300000.0
2007-04-06 13:33:00,1.15125,1.15125,1.1511,1.1511,63900000.0
2007-04-06 13:34:00,1.1511,1.1511,1.1511,1.1511,1600000.0
2007-04-06 13:35:00,1.1511,1.1511,1.15055,1.1507,166900001.0
2007-04-06 13:36:00,1.1508,1.15095,1.1506,1.15095,38200000.0
2007-04-06 13:37:00,1.151,1.151,1.1506,1.1507,57600000.0
2007-04-06 13:38:00,1.1507,1.1507,1.1506,1.1506,8000000.0
2007-04-06 13:39:00,1.1507,1.1507,1.1505,1.1505,26500000.0
2007-04-06 13:40:00,1.15028,1.15055,1.15025,1.15055,149699999.0
2007-04-06 13:41:00,1.15055,1.15062,1.1505,1.1505,204699997.0
2007-04-06 13:42:00,1.15024,1.1505,1.15024,1.1504,131300000.0
2007-04-06 13:43:00,1.1506,1.1506,1.1506,1.1506,8000000.0
2007-04-06 13:44:00,1.1506,1.1506,1.1506,1.1506,8000000.0
2007-04-06 13:45:00,1.1507,1.1507,1.15055,1.15055,36000000.0
2007-04-06 13:46:00,1.1506,1.1509,1.1506,1.15085,35200000.0
2007-04-06 13:47:00,1.1511,1.1511,1.1509,1.1509,44000000.0
2007-04-06 13:48:00,1.1511,1.1511,1.15055,1.15085,140800000.0
2007-04-06 13:49:00,1.15075,1.151,1.1506,1.151,75099999.0
2007-04-06 13:50:00,1.15055,1.1508,1.15055,1.15073,22400000.0
2007-04-06 13:51:00,1.151,1.151,1.1509,1.1509,19200000.0
2007-04-06 13:52:00,1.1509,1.15095,1.15085,1.15085,36800000.0
2007-04-06 13:53:00,1.1509,1.15095,1.1508,1.1508,30900000.0
2007-04-06 13:54:00,1.15085,1.15085,1.15085,1.15085,3200000.0
2007-04-06 13:55:00,1.15085,1.15095,1.15085,1.1509,20800000.0
2007-04-06 13:56:00,1.1509,1.1509,1.15055,1.15055,69000000.0
2007-04-06 13:57:00,1.15055,1.15055,1.15055,1.15055,9600000.0
2007-04-06 13:58:00,1.1506,1.1507,1.15055,1.15055,23800000.0
2007-04-06 13:59:00,1.15055,1.1506,1.15055,1.1506,12100000.0
2007-04-06 14:00:00,1.1506,1.1508,1.1506,1.1507,41100000.0
2007-04-06 14:01:00,1.1507,1.1507,1.1507,1.1507,12000000.0
2007-04-06 14:02:00,1.1507,1.1508,1.1507,1.1507,53200000.0
2007-04-06 14:03:00,1.1512,1.1514,1.15105,1.1513,120899999.0
2007-04-06 14:04:00,1.15125,1.1516,1.15125,1.1515,168700001.0
2007-04-06 14:05:00,1.1515,1.1515,1.15095,1.1511,110400000.0
2007-04-06 14:06:00,1.1512,1.1514,1.1509,1.151,126600000.0
2007-04-06 14:07:00,1.151,1.151,1.1509,1.1509,40900000.0
2007-04-06 14:08:00,1.15061,1.15112,1.15055,1.1507,388199996.0
2007-04-06 14:09:00,1.1509,1.151,1.1509,1.151,11000000.0
2007-04-06 14:10:00,1.151,1.151,1.151,1.151,3200000.0
2007-04-06 14:11:00,1.151,1.1511,1.151,1.1511,9600000.0
2007-04-06 14:12:00,1.15125,1.1513,1.1512,1.15125,111900001.0
2007-04-06 14:13:00,1.1513,1.1513,1.15125,1.1513,126200000.0
2007-04-06 14:14:00,1.1513,1.1514,1.1513,1.1513,91500000.0
2007-04-06 14:15:00,1.1513,1.1513,1.1513,1.1513,16200000.0
2007-04-06 14:16:00,1.1513,1.1513,1.1513,1.1513,1700000.0
2007-04-06 14:17:00,1.1513,1.1513,1.15115,1.1512,354600002.0
2007-04-06 14:18:00,1.1512,1.1512,1.1512,1.1512,30400000.0
2007-04-06 14:19:00,1.1512,1.1513,1.1512,1.1513,74700000.0
2007-04-06 14:20:00,1.1513,1.1514,1.1513,1.1513,44800000.0
2007-04-06 14:21:00,1.1513,1.1513,1.1512,1.1512,88800000.0
2007-04-06 14:22:00,1.1512,1.1513,1.1512,1.1512,88900000.0
2007-04-06 14:23:00,1.1512,1.1513,1.1509,1.151,172300000.0
2007-04-06 14:24:00,1.1511,1.1511,1.1509,1.151,139700001.0
2007-04-06 14:25:00,1.151,1.1513,1.151,1.1512,132999999.0
2007-04-06 14:26:00,1.1512,1.1512,1.1509,1.1512,137900000.0
2007-04-06 14:27:00,1.1511,1.1512,1.1511,1.1511,37900000.0
2007-04-06 14:28:00,1.1511,1.1512,1.15035,1.1511,36000000.0
2007-04-06 14:29:00,1.1509,1.1511,1.1509,1.1509,43900000.0
2007-04-06 14:30:00,1.15095,1.15215,1.1506,1.15165,246400000.0
2007-04-06 14:31:00,1.15165,1.15235,1.15165,1.15235,82400000.0
2007-04-06 14:32:00,1.1523,1.1532,1.1523,1.15305,125900000.0
2007-04-06 14:33:00,1.15315,1.15335,1.15275,1.1529,123300000.0
2007-04-06 14:34:00,1.1529,1.1529,1.1524,1.1524,73600000.0
2007-04-06 14:35:00,1.1524,1.153,1.1524,1.1525,207000000.0
2007-04-06 14:36:00,1.1525,1.15275,1.1522,1.15225,104800000.0
2007-04-06 14:37:00,1.15215,1.1524,1.1517,1.15195,78200000.0
2007-04-06 14:38:00,1.15195,1.1523,1.15145,1.15165,137300000.0
2007-04-06 14:39:00,1.15165,1.15215,1.15165,1.15195,56200000.0
2007-04-06 14:40:00,1.1519,1.15195,1.15155,1.1517,147000000.0
2007-04-06 14:41:00,1.1517,1.15195,1.15165,1.15195,216000000.0
2007-04-06 14:42:00,1.152,1.15215,1.1519,1.152,107199999.0
2007-04-06 14:43:00,1.15205,1.15255,1.15205,1.1524,247299999.0
2007-04-06 14:44:00,1.1524,1.1524,1.152,1.15215,157199999.0
2007-04-06 14:45:00,1.15215,1.1523,1.1521,1.15215,53900000.0
2007-04-06 14:46:00,1.15225,1.15225,1.15225,1.15225,2700000.0
2007-04-06 14:47:00,1.152,1.15205,1.15161,1.15172,67000001.0
2007-04-06 14:48:00,1.15225,1.15225,1.15225,1.15225,1600000.0
2007-04-06 14:49:00,1.1522,1.1522,1.15205,1.15205,73800000.0
2007-04-06 14:50:00,1.15215,1.15235,1.15215,1.1522,39900000.0
2007-04-06 14:51:00,1.1522,1.1524,1.1522,1.1522,15400000.0
2007-04-06 14:52:00,1.15212,1.15221,1.15194,1.152,585700000.0
2007-04-06 14:53:00,1.15215,1.15215,1.152,1.152,63200000.0
2007-04-06 14:54:00,1.15215,1.15215,1.152,1.152,47400000.0
2007-04-06 14:55:00,1.152,1.152,1.152,1.152,7400000.0
2007-04-06 14:56:00,1.1517,1.15184,1.15163,1.15163,11200000.0
2007-04-06 14:57:00,1.152,1.15205,1.152,1.15205,20800000.0
2007-04-06 14:58:00,1.15205,1.1521,1.1519,1.1519,65800000.0
2007-04-06 14:59:00,1.1518,1.15195,1.1518,1.15195,162600001.0
2007-04-06 15:00:00,1.1519,1.1521,1.1519,1.152,232500000.0
2007-04-06 15:01:00,1.15205,1.1521,1.15195,1.152,113500000.0
2007-04-06 15:02:00,1.152,1.152,1.15195,1.152,73300000.0
2007-04-06 15:03:00,1.152,1.152,1.15145,1.15165,154410000.0
2007-04-06 15:04:00,1.1517,1.1517,1.15165,1.1517,110100000.0
2007-04-06 15:05:00,1.15165,1.1517,1.15155,1.1516,25700000.0
2007-04-06 15:06:00,1.15155,1.1516,1.15135,1.1514,106499999.0
2007-04-06 15:07:00,1.15135,1.15145,1.15135,1.15145,64700000.0
2007-04-06 15:08:00,1.1514,1.15145,1.151,1.15145,159700001.0
2007-04-06 15:09:00,1.1515,1.1515,1.15125,1.15135,98900000.0
2007-04-06 15:10:00,1.15135,1.15135,1.15135,1.15135,5600000.0
2007-04-06 15:11:00,1.15135,1.15145,1.1513,1.1513,57800000.0
2007-04-06 15:12:00,1.1513,1.1513,1.15125,1.15125,105500000.0
2007-04-06 15:13:00,1.1513,1.1513,1.1511,1.15115,123200000.0
2007-04-06 15:14:00,1.15115,1.1514,1.15115,1.15135,80300000.0
2007-04-06 15:15:00,1.15135,1.1514,1.15135,1.15135,64600000.0
2007-04-06 15:16:00,1.15145,1.15155,1.15135,1.15135,83000000.0
2007-04-06 15:17:00,1.15135,1.15145,1.1513,1.15145,50300000.0
2007-04-06 15:18:00,1.1514,1.15145,1.15135,1.15135,23200000.0
2007-04-06 15:19:00,1.15108,1.15123,1.15071,1.15103,519299997.0
2007-04-06 15:20:00,1.1514,1.1514,1.1514,1.1514,2400000.0
2007-04-06 15:21:00,1.15135,1.15135,1.15125,1.15125,34300000.0
2007-04-06 15:22:00,1.15125,1.1513,1.1512,1.1513,154299996.0
2007-04-06 15:23:00,1.1513,1.1513,1.15125,1.15125,10500000.0
2007-04-06 15:24:00,1.1512,1.1512,1.1511,1.1511,78100000.0
2007-04-06 15:25:00,1.15125,1.15135,1.1512,1.1512,50400000.0
2007-04-06 15:26:00,1.1512,1.1512,1.15115,1.15115,38000000.0
2007-04-06 15:27:00,1.1512,1.1512,1.1511,1.15115,27000000.0
2007-04-06 15:28:00,1.15115,1.1513,1.15115,1.1513,27900000.0
2007-04-06 15:29:00,1.15125,1.15135,1.15115,1.15115,99800000.0
2007-04-06 15:30:00,1.15095,1.15099,1.15062,1.15088,190600003.0
2007-04-06 15:31:00,1.1512,1.1512,1.1512,1.1512,10500000.0
2007-04-06 15:32:00,1.1512,1.1512,1.15095,1.15095,31300000.0
2007-04-06 15:33:00,1.151,1.15105,1.15075,1.15105,173620001.0
2007-04-06 15:34:00,1.15105,1.15105,1.15105,1.15105,3200000.0
2007-04-06 15:35:00,1.15105,1.15105,1.15077,1.15077,161200000.0
2007-04-06 15:36:00,1.15105,1.1511,1.15105,1.15105,47500000.0
2007-04-06 15:37:00,1.151,1.1512,1.151,1.15115,66499999.0
2007-04-06 15:38:00,1.15115,1.15125,1.15115,1.15115,39200000.0
2007-04-06 15:39:00,1.15115,1.15115,1.15115,1.15115,16000000.0
2007-04-06 15:40:00,1.1511,1.15115,1.1511,1.15115,17300000.0
2007-04-06 15:41:00,1.15115,1.15115,1.1511,1.1511,26900000.0
2007-04-06 15:42:00,1.1511,1.15115,1.1511,1.15115,31400000.0
2007-04-06 15:43:00,1.15115,1.1512,1.1511,1.1511,36000000.0
2007-04-06 15:44:00,1.15115,1.1512,1.1511,1.1511,15500000.0
2007-04-06 15:45:00,1.1511,1.1511,1.1511,1.1511,1800000.0
2007-04-06 15:46:00,1.15115,1.15115,1.15115,1.15115,11200000.0
2007-04-06 15:47:00,1.15115,1.1513,1.15115,1.15115,60500000.0
2007-04-06 15:48:00,1.15125,1.15125,1.15125,1.15125,3200000.0
2007-04-06 15:49:00,1.15084,1.1513,1.15084,1.1513,342100004.0
2007-04-06 15:50:00,1.15125,1.15125,1.15115,1.15115,52000000.0
2007-04-06 15:51:00,1.15115,1.15115,1.15115,1.15115,4800000.0
2007-04-06 15:52:00,1.1512,1.1512,1.1511,1.1511,37700000.0
2007-04-06 15:53:00,1.1513,1.1514,1.15115,1.1513,52900000.0
2007-04-06 15:54:00,1.1513,1.1513,1.1513,1.1513,1200000.0
2007-04-06 15:55:00,1.15125,1.15125,1.15125,1.15125,8000000.0
2007-04-06 15:56:00,1.1513,1.1513,1.15125,1.15125,4200000.0
2007-04-06 15:57:00,1.1513,1.1513,1.15125,1.1513,15300000.0
2007-04-06 15:58:00,1.1513,1.1513,1.1511,1.1511,52200000.0
2007-04-06 15:59:00,1.1511,1.15115,1.1511,1.15115,18000000.0
2007-04-06 16:00:00,1.1513,1.1513,1.15095,1.151,23600000.0
2007-04-06 16:01:00,1.151,1.151,1.15075,1.15075,52900001.0
2007-04-06 16:02:00,1.1507,1.15075,1.15045,1.15045,127500000.0
2007-04-06 16:03:00,1.15045,1.1507,1.15045,1.1507,71900000.0
2007-04-06 16:04:00,1.1507,1.1508,1.15065,1.1508,147500001.0
2007-04-06 16:05:00,1.1508,1.1509,1.1507,1.1509,91000000.0
2007-04-06 16:06:00,1.1509,1.1509,1.15075,1.1508,36200000.0
2007-04-06 16:07:00,1.15085,1.15095,1.15085,1.15095,27200000.0
2007-04-06 16:08:00,1.15105,1.15105,1.15105,1.15105,3200000.0
2007-04-06 16:09:00,1.15105,1.15105,1.15105,1.15105,40000000.0
2007-04-06 16:10:00,1.15105,1.15105,1.15085,1.15085,101500000.0
2007-04-06 16:11:00,1.1509,1.1509,1.1509,1.1509,5200000.0
2007-04-06 16:12:00,1.1509,1.1509,1.15045,1.1507,283800003.0
2007-04-06 16:13:00,1.1507,1.1508,1.15065,1.15065,97100000.0
2007-04-06 16:14:00,1.15045,1.15061,1.15019,1.15035,89000000.0
2007-04-06 16:15:00,1.15085,1.15085,1.1507,1.1507,31600000.0
2007-04-06 16:16:00,1.1508,1.1508,1.1507,1.1507,50800002.0
2007-04-06 16:17:00,1.15059,1.15085,1.15048,1.15085,139399998.0
2007-04-06 16:18:00,1.15053,1.15071,1.15028,1.15051,204799999.0
2007-04-06 16:19:00,1.1507,1.15075,1.1507,1.15075,91400002.0
2007-04-06 16:20:00,1.15075,1.15075,1.1506,1.1506,286700001.0
2007-04-06 16:21:00,1.1506,1.1507,1.1506,1.1507,143600000.0
2007-04-06 16:22:00,1.1507,1.1507,1.1506,1.15065,91100000.0
2007-04-06 16:23:00,1.1507,1.1507,1.15065,1.15065,17600000.0
2007-04-06 16:24:00,1.15065,1.15065,1.15065,1.15065,4600000.0
2007-04-06 16:25:00,1.15065,1.15065,1.15055,1.15065,40800000.0
2007-04-06 16:26:00,1.15065,1.15065,1.15065,1.15065,4800000.0
2007-04-06 16:27:00,1.15065,1.15075,1.15065,1.15075,12800000.0
2007-04-06 16:28:00,1.15075,1.15075,1.15045,1.15045,57600000.0
2007-04-06 16:29:00,1.1505,1.1505,1.1504,1.15045,401000000.0
2007-04-06 16:30:00,1.1505,1.1505,1.15025,1.15025,65500000.0
2007-04-06 16:31:00,1.1503,1.1503,1.1502,1.1502,130000000.0
2007-04-06 16:32:00,1.1502,1.1503,1.1502,1.1503,62200000.0
2007-04-06 16:33:00,1.1503,1.15035,1.15025,1.15035,128900001.0
2007-04-06 16:34:00,1.1503,1.1505,1.1503,1.15045,84500000.0
2007-04-06 16:35:00,1.1504,1.1504,1.1503,1.1503,33600000.0
2007-04-06 16:36:00,1.1503,1.1503,1.15015,1.1502,47800000.0
2007-04-06 16:37:00,1.1502,1.15025,1.1502,1.15025,35099999.0
2007-04-06 16:38:00,1.15025,1.15025,1.1502,1.15025,26299999.0
2007-04-06 16:39:00,1.15025,1.15025,1.15025,1.15025,1600000.0
2007-04-06 16:40:00,1.1502,1.1502,1.1502,1.1502,6800000.0
2007-04-06 16:41:00,1.1502,1.1502,1.1501,1.1501,37100000.0
2007-04-06 16:42:00,1.1501,1.15025,1.1501,1.1501,47600000.0
2007-04-06 16:43:00,1.1501,1.1501,1.1501,1.1501,13600000.0
2007-04-06 16:44:00,1.1501,1.1501,1.1501,1.1501,12800000.0
2007-04-06 16:45:00,1.1501,1.1501,1.1497,1.1497,133100000.0
2007-04-06 16:46:00,1.1497,1.14985,1.1497,1.14985,97500000.0
2007-04-06 16:47:00,1.1498,1.1502,1.1498,1.15,215800002.0
2007-04-06 16:48:00,1.15005,1.15005,1.15005,1.15005,2400000.0
2007-04-06 16:49:00,1.15005,1.15005,1.15005,1.15005,8900000.0
2007-04-06 16:50:00,1.1501,1.1501,1.1499,1.1499,26400000.0
2007-04-06 16:51:00,1.15,1.15,1.14995,1.14995,13600000.0
2007-04-06 16:52:00,1.14995,1.14995,1.14995,1.14995,5600000.0
2007-04-06 16:53:00,1.15005,1.15005,1.15005,1.15005,3200000.0
2007-04-06 16:54:00,1.15005,1.15005,1.15,1.15,5600000.0
2007-04-06 16:55:00,1.14962,1.14978,1.14962,1.14966,198700001.0
2007-04-06 16:56:00,1.15,1.15,1.15,1.15,12000000.0
2007-04-06 16:57:00,1.15,1.15,1.14995,1.14995,32700001.0
2007-04-06 16:58:00,1.15,1.15005,1.14995,1.15,34400000.0
2007-04-06 16:59:00,1.1499,1.15,1.14975,1.15,505900004.0
2007-04-06 17:00:00,1.15,1.1501,1.15,1.15,97500000.0
2007-04-06 17:01:00,1.14995,1.14995,1.1498,1.1499,197499998.0
2007-04-06 17:02:00,1.1498,1.1498,1.1497,1.1498,117200000.0
2007-04-06 17:03:00,1.1498,1.1498,1.1498,1.1498,32800000.0
2007-04-06 17:04:00,1.1498,1.1498,1.1498,1.1498,24800000.0
2007-04-06 17:05:00,1.1498,1.1498,1.1498,1.1498,58300000.0
2007-04-06 17:06:00,1.14952,1.14966,1.14952,1.1496,94100000.0
2007-04-06 17:07:00,1.1498,1.1498,1.1498,1.1498,19600000.0
2007-04-06 17:08:00,1.1498,1.1498,1.1498,1.1498,28000000.0
2007-04-06 17:09:00,1.1498,1.1498,1.1498,1.1498,42700000.0
2007-04-06 17:10:00,1.1498,1.1498,1.1498,1.1498,33800000.0
2007-04-06 17:11:00,1.1498,1.1498,1.1498,1.1498,34600000.0
2007-04-06 17:12:00,1.1498,1.1498,1.1498,1.1498,36800000.0
2007-04-06 17:13:00,1.1498,1.1498,1.1498,1.1498,27200000.0
2007-04-06 17:14:00,1.1498,1.1498,1.14975,1.14975,42200001.0
2007-04-06 17:15:00,1.1499,1.1499,1.1499,1.1499,20000000.0
2007-04-06 17:16:00,1.1499,1.1499,1.1498,1.1498,43200000.0
2007-04-06 17:17:00,1.1498,1.1498,1.1498,1.1498,19200000.0
2007-04-06 17:18:00,1.14961,1.14975,1.14961,1.14975,283300002.0
2007-04-06 17:19:00,1.1498,1.1498,1.1498,1.1498,16000000.0
2007-04-06 17:20:00,1.14947,1.1497,1.14947,1.1497,49092773.0
2007-04-06 17:21:00,1.1498,1.1498,1.1498,1.1498,8800000.0
2007-04-06 17:22:00,1.1498,1.1498,1.1498,1.1498,8800000.0
2007-04-06 17:23:00,1.1499,1.1499,1.1498,1.1498,21600000.0
2007-04-06 17:24:00,1.1498,1.1498,1.1498,1.1498,18400000.0
2007-04-06 17:25:00,1.1498,1.1499,1.1498,1.1499,28000000.0
2007-04-06 17:26:00,1.1499,1.1499,1.1499,1.1499,30400000.0
2007-04-06 17:27:00,1.1499,1.1499,1.1499,1.1499,8000000.0
2007-04-06 17:28:00,1.1499,1.1499,1.1499,1.1499,8800000.0
2007-04-06 17:29:00,1.14965,1.14972,1.14965,1.14972,195209601.0
2007-04-06 17:30:00,1.14967,1.14978,1.14967,1.14967,47900001.0
2007-04-06 17:31:00,1.1499,1.15,1.1499,1.15,18100000.0
2007-04-06 17:32:00,1.15,1.15,1.15,1.15,9300000.0
2007-04-06 17:33:00,1.15,1.15,1.15,1.15,4400000.0
2007-04-06 17:34:00,1.1501,1.1501,1.1501,1.1501,12900000.0
2007-04-06 17:35:00,1.1501,1.1502,1.1501,1.1502,8000000.0
2007-04-06 17:36:00,1.1502,1.1502,1.1502,1.1502,8000000.0
2007-04-06 17:37:00,1.14998,1.15007,1.14974,1.14974,127899997.0
2007-04-06 17:38:00,1.1502,1.1503,1.1502,1.1502,25000000.0
2007-04-06 17:39:00,1.1503,1.1503,1.1503,1.1503,17600000.0
2007-04-06 17:40:00,1.1503,1.1503,1.1502,1.1502,18400000.0
2007-04-06 17:41:00,1.1502,1.1502,1.1502,1.1502,8000000.0
2007-04-06 17:42:00,1.1502,1.1502,1.15015,1.15015,39100000.0
2007-04-06 17:43:00,1.15005,1.15005,1.14981,1.14981,52000000.0
2007-04-06 17:44:00,1.15001,1.1501,1.15001,1.15003,44000000.0
2007-04-06 17:45:00,1.1502,1.1502,1.1502,1.1502,4000000.0
2007-04-06 17:46:00,1.14994,1.15009,1.14992,1.15,154900002.0
2007-04-06 17:47:00,1.1502,1.1503,1.1502,1.1503,20800000.0
2007-04-06 17:48:00,1.15007,1.15013,1.14999,1.15006,93500001.0
2007-04-06 17:49:00,1.15015,1.15015,1.14981,1.14997,163800003.0
2007-04-06 17:50:00,1.1503,1.1503,1.1503,1.1503,4000000.0
2007-04-06 17:51:00,1.15005,1.15023,1.14999,1.15023,202499995.0
2007-04-06 17:52:00,1.1503,1.1503,1.1503,1.1503,26400000.0
2007-04-06 17:53:00,1.1503,1.1503,1.1503,1.1503,5600000.0
2007-04-06 17:54:00,1.1503,1.1503,1.1503,1.1503,21600000.0
2007-04-06 17:55:00,1.14993,1.15004,1.14987,1.14998,213399998.0
2007-04-06 17:56:00,1.15018,1.15018,1.15008,1.15009,307699997.0
2007-04-06 17:57:00,1.15009,1.15033,1.14996,1.15003,354299996.0
2007-04-06 17:58:00,1.15012,1.15019,1.15008,1.15015,340399994.0
2007-04-06 17:59:00,1.1503,1.1503,1.1503,1.1503,8000000.0
2007-04-06 18:00:00,1.1503,1.1503,1.1503,1.1503,4000000.0
2007-04-06 18:01:00,1.14998,1.15015,1.14988,1.14988,354300001.0
2007-04-06 18:02:00,1.1503,1.1503,1.1503,1.1503,12000000.0
2007-04-06 18:03:00,1.15025,1.1505,1.15025,1.1505,53100001.0
2007-04-06 18:04:00,1.15022,1.15028,1.15007,1.15028,145599995.0
2007-04-06 18:05:00,1.1504,1.1504,1.1504,1.1504,4000000.0
2007-04-06 18:06:00,1.1505,1.1505,1.1504,1.1505,20000000.0
2007-04-06 18:07:00,1.1505,1.1506,1.1505,1.1506,16000000.0
2007-04-06 18:08:00,1.15044,1.1505,1.15029,1.15041,137200000.0
2007-04-06 18:09:00,1.1506,1.1506,1.1506,1.1506,8000000.0
2007-04-06 18:10:00,1.1506,1.1506,1.1506,1.1506,8000000.0
2007-04-06 18:11:00,1.1506,1.1506,1.1506,1.1506,47200000.0
2007-04-06 18:12:00,1.1506,1.1506,1.1506,1.1506,4800000.0
2007-04-06 18:13:00,1.1506,1.1506,1.1506,1.1506,4800000.0
2007-04-06 18:14:00,1.15052,1.15052,1.15013,1.15045,139200000.0
2007-04-06 18:15:00,1.15057,1.15064,1.15047,1.15058,169999996.0
2007-04-06 18:16:00,1.1506,1.1506,1.1506,1.1506,14400000.0
2007-04-06 18:17:00,1.1506,1.1506,1.1506,1.1506,6400000.0
2007-04-06 18:18:00,1.1507,1.1507,1.1506,1.1506,20000000.0
2007-04-06 18:19:00,1.1506,1.1507,1.1506,1.1507,9600000.0
2007-04-06 18:20:00,1.15032,1.15045,1.15025,1.15045,414999991.0
2007-04-06 18:21:00,1.1506,1.1506,1.1505,1.1506,17800000.0
2007-04-06 18:22:00,1.1506,1.1506,1.1505,1.1506,17400000.0
2007-04-06 18:23:00,1.1506,1.1506,1.1506,1.1506,8800000.0
2007-04-06 18:24:00,1.15034,1.15049,1.15031,1.15038,396800008.0
2007-04-06 18:25:00,1.1507,1.1507,1.1506,1.1506,11200000.0
2007-04-06 18:26:00,1.1506,1.1506,1.1505,1.15055,29200000.0
2007-04-06 18:27:00,1.1506,1.1506,1.1506,1.1506,6400000.0
2007-04-06 18:28:00,1.15033,1.15042,1.1503,1.15042,1182100012.0
2007-04-06 18:29:00,1.1507,1.1507,1.1507,1.1507,4000000.0
2007-04-06 18:30:00,1.15058,1.15058,1.15046,1.1505,26400000.0
2007-04-06 18:31:00,1.15027,1.15056,1.15027,1.15056,25000001.0
2007-04-06 18:32:00,1.15045,1.15045,1.15038,1.15038,6400000.0
2007-04-06 18:33:00,1.15053,1.15053,1.15048,1.1505,56599999.0
2007-04-06 18:34:00,1.1507,1.1507,1.1507,1.1507,4000000.0
2007-04-06 18:35:00,1.1506,1.1506,1.1506,1.1506,14400000.0
2007-04-06 18:36:00,1.1506,1.1506,1.1506,1.1506,2400000.0
2007-04-06 18:37:00,1.1503,1.1504,1.1502,1.1504,21600000.0
2007-04-06 18:38:00,1.15018,1.15018,1.14995,1.15013,44300000.0
2007-04-06 18:39:00,1.15012,1.15032,1.15012,1.15032,57400000.0
2007-04-06 18:40:00,1.1504,1.1504,1.1504,1.1504,800000.0
2007-04-06 18:41:00,1.15005,1.15014,1.14998,1.15014,45800000.0
2007-04-06 18:42:00,1.1504,1.1504,1.1504,1.1504,9600000.0
2007-04-06 18:43:00,1.15013,1.15027,1.15013,1.15013,78400000.0
2007-04-06 18:44:00,1.15017,1.15025,1.15009,1.15024,207999996.0
2007-04-06 18:45:00,1.15032,1.15032,1.15023,1.15032,55800000.0
2007-04-06 18:46:00,1.1505,1.1505,1.1505,1.1505,4000000.0
2007-04-06 18:47:00,1.15024,1.15037,1.15006,1.15033,123599999.0
2007-04-06 18:48:00,1.15042,1.15042,1.15031,1.15031,51899998.0
2007-04-06 18:49:00,1.15032,1.15042,1.15032,1.15032,76499999.0
2007-04-06 18:50:00,1.15037,1.15037,1.15014,1.15027,76199999.0
2007-04-06 18:51:00,1.1505,1.1505,1.1505,1.1505,21600000.0
2007-04-06 18:52:00,1.1506,1.1506,1.15055,1.15055,31899999.0
2007-04-06 18:53:00,1.15055,1.15055,1.15045,1.15055,56500001.0
2007-04-06 18:54:00,1.15055,1.15055,1.15055,1.15055,93200000.0
2007-04-06 18:55:00,1.1506,1.1506,1.1506,1.1506,8000000.0
2007-04-06 18:56:00,1.1506,1.1506,1.1506,1.1506,4800000.0
2007-04-06 18:57:00,1.1506,1.1506,1.1506,1.1506,4800000.0
2007-04-06 18:58:00,1.15043,1.15043,1.15037,1.1504,155400002.0
2007-04-06 18:59:00,1.1506,1.1518,1.1506,1.1518,76800000.0
2007-04-06 19:00:00,1.1518,1.1518,1.15155,1.1516,106100000.0
2007-04-06 19:01:00,1.1516,1.1516,1.15145,1.1516,27900000.0
2007-04-06 19:02:00,1.1514,1.1514,1.15095,1.1512,32000000.0
2007-04-06 19:03:00,1.1512,1.1512,1.1509,1.1512,8800000.0
2007-04-06 19:04:00,1.1512,1.1513,1.151,1.1513,8800000.0
2007-04-06 19:05:00,1.1512,1.1513,1.1512,1.1513,35200000.0
2007-04-06 19:06:00,1.1513,1.1513,1.1513,1.1513,8800000.0
2007-04-06 19:07:00,1.1513,1.1513,1.15115,1.15115,36700000.0
2007-04-06 19:08:00,1.1511,1.1511,1.15085,1.151,35900000.0
2007-04-06 19:09:00,1.1508,1.15101,1.1508,1.15092,150600000.0
2007-04-06 19:10:00,1.1512,1.1512,1.1512,1.1512,8000000.0
2007-04-06 19:11:00,1.1513,1.1514,1.1513,1.1513,32800000.0
2007-04-06 19:12:00,1.1514,1.1514,1.1514,1.1514,4000000.0
2007-04-06 19:13:00,1.1513,1.1513,1.1513,1.1513,12000000.0
2007-04-06 19:14:00,1.15125,1.15125,1.1512,1.1512,17500000.0
2007-04-06 19:15:00,1.15082,1.15098,1.15082,1.15098,78099997.0
2007-04-06 19:16:00,1.1512,1.1512,1.1512,1.1512,4000000.0
2007-04-06 19:17:00,1.15115,1.1514,1.1511,1.1514,12800000.0
2007-04-06 19:18:00,1.1512,1.1512,1.1511,1.1511,16000000.0
2007-04-06 19:19:00,1.15084,1.15102,1.1508,1.15093,596699996.0
2007-04-06 19:20:00,1.15074,1.15094,1.15074,1.15077,550500003.0
2007-04-06 19:21:00,1.1511,1.1511,1.15105,1.15105,19100000.0
2007-04-06 19:22:00,1.1512,1.1514,1.1511,1.1511,16500000.0
2007-04-06 19:23:00,1.1511,1.1513,1.151,1.1511,47300000.0
2007-04-06 19:24:00,1.1511,1.1511,1.151,1.151,19200000.0
2007-04-06 19:25:00,1.15081,1.15101,1.15074,1.15101,66199999.0
2007-04-06 19:26:00,1.151,1.1511,1.151,1.1511,8800000.0
2007-04-06 19:27:00,1.15082,1.15103,1.15082,1.15086,197899997.0
2007-04-06 19:28:00,1.151,1.151,1.151,1.151,11200000.0
2007-04-06 19:29:00,1.151,1.151,1.151,1.151,3200000.0
2007-04-06 19:30:00,1.1506,1.151,1.1506,1.151,120999999.0
2007-04-06 19:31:00,1.15079,1.15096,1.15058,1.15058,336200002.0
2007-04-06 19:32:00,1.15076,1.15094,1.15069,1.15084,98000001.0
2007-04-06 19:33:00,1.15103,1.15103,1.15087,1.15087,38699999.0
2007-04-06 19:34:00,1.15085,1.15085,1.15085,1.15085,19900000.0
2007-04-06 19:35:00,1.15082,1.15104,1.15082,1.15104,52800000.0
2007-04-06 19:36:00,1.15085,1.15085,1.15085,1.15085,19900000.0
2007-04-06 19:37:00,1.15085,1.15085,1.15085,1.15085,19900000.0
2007-04-06 19:38:00,1.15085,1.15085,1.15085,1.15085,19900000.0
2007-04-06 19:39:00,1.1509,1.1509,1.1509,1.1509,2400000.0
2007-04-06 19:40:00,1.1509,1.1509,1.1509,1.1509,2400000.0
2007-04-06 19:41:00,1.1509,1.1509,1.1509,1.1509,12800000.0
2007-04-06 19:42:00,1.1509,1.1509,1.1509,1.1509,6400000.0
2007-04-06 19:43:00,1.1509,1.1509,1.1509,1.1509,4800000.0
2007-04-06 19:44:00,1.15074,1.15083,1.15064,1.15075,62500000.0
2007-04-06 19:45:00,1.1509,1.1509,1.1509,1.1509,2400000.0
2007-04-06 19:46:00,1.15058,1.15082,1.15058,1.1507,45600000.0
2007-04-06 19:47:00,1.1509,1.1509,1.1509,1.1509,4800000.0
2007-04-06 19:48:00,1.1509,1.151,1.1509,1.151,21600000.0
2007-04-06 19:49:00,1.15074,1.15074,1.15071,1.15071,8800000.0
2007-04-06 19:50:00,1.15071,1.15074,1.15071,1.15074,29000000.0
2007-04-06 19:51:00,1.15075,1.15075,1.15075,1.15075,26500000.0
2007-04-06 19:52:00,1.15075,1.1508,1.15075,1.1508,60900000.0
2007-04-06 19:53:00,1.151,1.151,1.151,1.151,2400000.0
2007-04-06 19:54:00,1.15077,1.1508,1.15077,1.1508,5800000.0
2007-04-06 19:55:00,1.15061,1.15079,1.15061,1.15079,45399999.0
2007-04-06 19:56:00,1.1509,1.1509,1.1509,1.1509,2400000.0
2007-04-06 19:57:00,1.15064,1.15079,1.15064,1.15072,103400000.0
2007-04-06 19:58:00,1.15072,1.15076,1.1506,1.1506,43400000.0
2007-04-06 19:59:00,1.15067,1.15074,1.15067,1.15072,97800000.0
2007-04-06 20:00:00,1.15067,1.15076,1.15067,1.15073,104500000.0
2007-04-06 20:01:00,1.15072,1.15078,1.15068,1.15078,41600000.0
2007-04-06 20:02:00,1.1507,1.15075,1.15063,1.15072,92600000.0
2007-04-06 20:03:00,1.15067,1.15073,1.15059,1.15059,61400000.0
2007-04-06 20:04:00,1.1509,1.1509,1.15085,1.15085,31000000.0
2007-04-06 20:05:00,1.1509,1.1509,1.15075,1.15075,13500000.0
2007-04-06 20:06:00,1.1508,1.15085,1.15055,1.15075,10400000.0
2007-04-06 20:07:00,1.15106,1.15106,1.15077,1.15077,53400000.0
2007-04-06 20:08:00,1.1506,1.15078,1.15055,1.1507,93200000.0
2007-04-06 20:09:00,1.15093,1.15093,1.15067,1.15067,41499999.0
2007-04-06 20:10:00,1.15082,1.15082,1.15069,1.15074,171199998.0
2007-04-06 20:11:00,1.1507,1.1507,1.1507,1.1507,16800000.0
2007-04-06 20:12:00,1.15075,1.15075,1.15075,1.15075,23800000.0
2007-04-06 20:13:00,1.15065,1.15065,1.15065,1.15065,8800000.0
2007-04-06 20:14:00,1.15065,1.15065,1.15065,1.15065,41399999.0
2007-04-06 20:15:00,1.1507,1.15077,1.1506,1.15077,99799999.0
2007-04-06 20:16:00,1.15059,1.1506,1.1505,1.1506,58900002.0
2007-04-06 20:17:00,1.15055,1.15055,1.15055,1.15055,2400000.0
2007-04-06 20:18:00,1.15055,1.15058,1.15055,1.15058,30300001.0
2007-04-06 20:19:00,1.15056,1.15062,1.15056,1.15062,20600000.0
2007-04-06 20:20:00,1.1507,1.1507,1.1507,1.1507,2400000.0
2007-04-06 20:21:00,1.15045,1.15056,1.15045,1.15056,55800000.0
2007-04-06 20:22:00,1.1506,1.1506,1.15055,1.15055,29600000.0
2007-04-06 20:23:00,1.1507,1.1507,1.1507,1.1507,9600000.0
2007-04-06 20:24:00,1.15035,1.15035,1.15035,1.15035,7200000.0
2007-04-06 20:25:00,1.1507,1.1507,1.1507,1.1507,4000000.0
2007-04-06 20:26:00,1.15038,1.15038,1.15031,1.15031,131400000.0
2007-04-06 20:27:00,1.15034,1.15038,1.1503,1.1503,110700000.0
2007-04-06 20:28:00,1.1507,1.1507,1.1507,1.1507,8000000.0
2007-04-06 20:29:00,1.15047,1.15055,1.15047,1.15055,11200000.0
2007-04-06 20:30:00,1.1507,1.1507,1.1507,1.1507,7200000.0
2007-04-06 20:31:00,1.15085,1.15085,1.1508,1.1508,4000000.0
2007-04-06 20:32:00,1.15062,1.1507,1.15062,1.15063,55800000.0
2007-04-06 20:33:00,1.15073,1.15079,1.15069,1.15069,47000000.0
2007-04-06 20:34:00,1.15065,1.15075,1.15065,1.1507,72500000.0
2007-04-06 20:35:00,1.1507,1.15073,1.15065,1.15068,95100001.0
2007-04-06 20:36:00,1.1508,1.1508,1.1508,1.1508,2400000.0
2007-04-06 20:37:00,1.15069,1.15069,1.15062,1.15062,13600000.0
2007-04-06 20:38:00,1.1508,1.1508,1.1508,1.1508,6400000.0
2007-04-06 20:39:00,1.15056,1.15066,1.15049,1.15066,52700000.0
2007-04-06 20:40:00,1.1507,1.15077,1.15059,1.1506,165900003.0
2007-04-06 20:41:00,1.1505,1.15059,1.15046,1.15059,36000000.0
2007-04-06 20:42:00,1.15046,1.15057,1.15042,1.15045,120700001.0
2007-04-06 20:43:00,1.1508,1.1508,1.1508,1.1508,11500000.0
2007-04-06 20:44:00,1.15058,1.15061,1.15042,1.15061,59599998.0
2007-04-06 20:45:00,1.15053,1.15059,1.1504,1.1504,73299999.0
2007-04-06 20:46:00,1.15046,1.15059,1.1504,1.15051,127600002.0
2007-04-06 20:47:00,1.1506,1.1506,1.15039,1.15051,48000000.0
2007-04-06 20:48:00,1.1506,1.15075,1.1506,1.15072,118399997.0
2007-04-06 20:49:00,1.15084,1.15086,1.15077,1.15077,22200000.0
2007-04-06 20:50:00,1.15077,1.15083,1.15074,1.15083,43900000.0
2007-04-06 20:51:00,1.1508,1.15093,1.15075,1.15077,125500000.0
2007-04-06 20:52:00,1.15082,1.15084,1.15066,1.15066,171300002.0
2007-04-06 20:53:00,1.1509,1.1509,1.1509,1.1509,1600000.0
2007-04-06 20:54:00,1.15095,1.15095,1.1509,1.1509,6400000.0
2007-04-06 20:55:00,1.15073,1.15073,1.15066,1.15073,225899996.0
2007-04-06 20:56:00,1.15065,1.15085,1.1506,1.1506,228299996.0
2007-04-06 20:57:00,1.15085,1.15095,1.15085,1.15095,4800000.0
2007-04-06 20:58:00,1.15056,1.15072,1.15056,1.15065,180699995.0
2007-04-06 20:59:00,1.15063,1.15072,1.15058,1.15072,93999998.0
2007-04-06 21:00:00,1.1507,1.1508,1.1507,1.15077,89999996.0
2007-04-06 21:01:00,1.15063,1.15071,1.15053,1.15071,87400001.0
2007-04-06 21:02:00,1.1509,1.1509,1.1509,1.1509,8000000.0
2007-04-06 21:03:00,1.15094,1.15094,1.15076,1.15087,83500000.0
2007-04-06 21:04:00,1.15095,1.15095,1.15095,1.15095,7900000.0
2007-04-06 21:05:00,1.15089,1.15095,1.15083,1.15088,83200000.0
2007-04-06 21:06:00,1.15083,1.15091,1.15083,1.15084,29700000.0
2007-04-06 21:07:00,1.15087,1.15087,1.15058,1.15058,32600000.0
2007-04-06 21:08:00,1.15085,1.15085,1.15063,1.15063,53400001.0
2007-04-06 21:09:00,1.15082,1.15086,1.15082,1.15083,41400001.0
2007-04-06 21:10:00,1.1508,1.1508,1.1508,1.1508,1000000.0
2007-04-06 21:11:00,1.15005,1.15034,1.15005,1.15034,43200000.0
2007-04-06 21:12:00,1.1508,1.15085,1.1508,1.1508,3900000.0
2007-04-06 21:13:00,1.1508,1.1508,1.1508,1.1508,500000.0
2007-04-06 21:14:00,1.15066,1.15066,1.15053,1.15058,101800000.0
2007-04-06 21:15:00,1.1504,1.15056,1.1504,1.15056,68600000.0
2007-04-06 21:16:00,1.15063,1.15071,1.15059,1.15065,120099998.0
2007-04-06 21:17:00,1.15051,1.1506,1.15051,1.15055,78099999.0
2007-04-06 21:18:00,1.1508,1.1508,1.1508,1.1508,500000.0
2007-04-06 21:19:00,1.15052,1.15059,1.15039,1.15039,91700002.0
2007-04-06 21:20:00,1.15038,1.1505,1.15035,1.1505,99600003.0
2007-04-06 21:21:00,1.15047,1.15059,1.15047,1.15055,211499999.0
2007-04-06 21:22:00,1.15056,1.15056,1.15043,1.15053,94799997.0
2007-04-06 21:23:00,1.15045,1.15051,1.15042,1.15042,59700000.0
2007-04-06 21:24:00,1.15035,1.15058,1.15035,1.15054,293700002.0
2007-04-06 21:25:00,1.1508,1.1508,1.1508,1.1508,5000000.0
2007-04-06 21:26:00,1.1508,1.1508,1.1508,1.1508,500000.0
2007-04-06 21:27:00,1.15037,1.15055,1.15037,1.15055,54400000.0
2007-04-06 21:28:00,1.15038,1.15052,1.15038,1.15052,46400000.0
2007-04-06 21:29:00,1.15055,1.1506,1.15045,1.15045,55200000.0
2007-04-06 21:30:00,1.1505,1.1506,1.1505,1.15055,244800000.0
2007-04-06 21:31:00,1.1508,1.1508,1.1508,1.1508,1000000.0
2007-04-06 21:32:00,1.1503,1.15043,1.1503,1.15043,126800001.0
2007-04-06 21:33:00,1.15045,1.15045,1.15045,1.15045,11200000.0
2007-04-06 21:34:00,1.15045,1.15045,1.15045,1.15045,2400000.0
2007-04-06 21:35:00,1.15045,1.15045,1.15045,1.15045,27100001.0
2007-04-06 21:36:00,1.1508,1.1508,1.1508,1.1508,1000000.0
2007-04-06 21:37:00,1.15038,1.15046,1.15033,1.15046,113200001.0
2007-04-06 21:38:00,1.15048,1.15053,1.1504,1.1504,113600004.0
2007-04-06 21:39:00,1.1508,1.1508,1.1508,1.1508,500000.0
2007-04-06 21:40:00,1.15041,1.15041,1.15029,1.15034,111800000.0
2007-04-06 21:41:00,1.15023,1.15046,1.15023,1.15033,123000000.0
2007-04-06 21:42:00,1.15027,1.15038,1.15027,1.15038,45600000.0
2007-04-06 21:43:00,1.1508,1.1508,1.1508,1.1508,500000.0
2007-04-06 21:44:00,1.15035,1.1504,1.15035,1.1504,43500000.0
2007-04-06 21:45:00,1.15043,1.15043,1.15037,1.15037,23000000.0
2007-04-06 21:46:00,1.1505,1.1505,1.1504,1.1504,82100000.0
2007-04-06 21:47:00,1.15041,1.15049,1.15041,1.15047,157899999.0
2007-04-06 21:48:00,1.1508,1.1508,1.1508,1.1508,500000.0
2007-04-06 21:49:00,1.1508,1.1508,1.1508,1.1508,500000.0
2007-04-06 21:50:00,1.15043,1.1505,1.15037,1.15045,178500000.0
2007-04-06 21:51:00,1.15045,1.1505,1.15038,1.15045,218099998.0
2007-04-06 21:52:00,1.15037,1.15048,1.15037,1.1504,72700000.0
2007-04-06 21:53:00,1.15046,1.15056,1.15045,1.15052,153400000.0
2007-04-06 21:54:00,1.15048,1.15053,1.1504,1.1504,231700000.0
2007-04-06 21:55:00,1.15041,1.15047,1.15041,1.15046,67400000.0
2007-04-06 21:56:00,1.15125,1.15125,1.1508,1.1508,6600000.0
2007-04-06 21:57:00,1.15057,1.1507,1.15049,1.1507,134100001.0
2007-04-06 21:58:00,1.15053,1.15054,1.15039,1.15054,165800000.0
2007-04-06 21:59:00,1.15058,1.15063,1.15048,1.15051,235600002.0
2007-04-06 22:00:00,1.1508,1.1508,1.1508,1.1508,500000.0
2007-04-06 22:01:00,1.1508,1.1508,1.1508,1.1508,500000.0
2007-04-06 22:02:00,1.15053,1.15055,1.15053,1.15053,61400001.0
2007-04-06 22:03:00,1.15053,1.15065,1.15046,1.15065,143500003.0
2007-04-06 22:04:00,1.1506,1.1506,1.1506,1.1506,19900000.0
2007-04-06 22:05:00,1.15053,1.15067,1.15053,1.15065,87000000.0
2007-04-06 22:06:00,1.1509,1.1509,1.1509,1.1509,1600000.0
2007-04-06 22:07:00,1.1509,1.1509,1.1509,1.1509,2400000.0
2007-04-06 22:08:00,1.15077,1.15077,1.15062,1.15062,10700000.0
2007-04-06 22:09:00,1.15058,1.15077,1.15049,1.15077,123200001.0
2007-04-06 22:10:00,1.15067,1.15078,1.15067,1.15075,68100000.0
2007-04-06 22:11:00,1.15072,1.15083,1.15068,1.1507,99500000.0
2007-04-06 22:12:00,1.1509,1.1509,1.1509,1.1509,1600000.0
2007-04-06 22:13:00,1.15066,1.15075,1.15066,1.15075,100299999.0
2007-04-06 22:14:00,1.15075,1.15075,1.15072,1.15072,125999998.0
2007-04-06 22:15:00,1.15074,1.15074,1.15063,1.1507,361599997.0
2007-04-06 22:16:00,1.15074,1.15074,1.15058,1.15058,319699996.0
2007-04-06 22:17:00,1.15063,1.15073,1.15057,1.15073,61500000.0
2007-04-06 22:18:00,1.1507,1.1507,1.1507,1.1507,1600000.0
2007-04-06 22:19:00,1.15065,1.15065,1.15065,1.15065,5600000.0
2007-04-06 22:20:00,1.15072,1.15072,1.15072,1.15072,11300000.0
2007-04-06 22:21:00,1.15078,1.15093,1.15078,1.15093,62000000.0
2007-04-06 22:22:00,1.15068,1.15068,1.15065,1.15065,109600000.0
2007-04-06 22:23:00,1.15073,1.15073,1.15063,1.15065,42300000.0
2007-04-06 22:24:00,1.1508,1.1509,1.1508,1.1509,2900000.0
2007-04-06 22:25:00,1.15065,1.15068,1.15059,1.15062,74199998.0
2007-04-06 22:26:00,1.15065,1.15065,1.15046,1.15065,62299999.0
2007-04-06 22:27:00,1.15068,1.15075,1.15063,1.15075,45800000.0
2007-04-06 22:28:00,1.15077,1.15085,1.15077,1.15085,18000000.0
2007-04-06 22:29:00,1.1509,1.1509,1.1509,1.1509,2400000.0
2007-04-06 22:30:00,1.15095,1.15095,1.15095,1.15095,800000.0
2007-04-06 22:31:00,1.15103,1.15103,1.15082,1.15082,85199997.0
2007-04-06 22:32:00,1.15125,1.15125,1.1511,1.1511,6400000.0
2007-04-06 22:33:00,1.15125,1.15125,1.1512,1.1512,1600000.0
2007-04-06 22:34:00,1.15125,1.15125,1.151,1.151,8000000.0
2007-04-06 22:35:00,1.15105,1.15105,1.15105,1.15105,800000.0
2007-04-06 22:36:00,1.15115,1.15115,1.15115,1.15115,800000.0
2007-04-06 22:37:00,1.15135,1.15135,1.15135,1.15135,800000.0
2007-04-06 22:38:00,1.1511,1.15115,1.15095,1.15097,47500000.0
2007-04-06 22:39:00,1.15095,1.15095,1.15095,1.15095,5500000.0
2007-04-06 22:40:00,1.15093,1.15093,1.15087,1.15087,15600000.0
2007-04-06 22:41:00,1.15088,1.15098,1.15082,1.15092,57600000.0
2007-04-06 22:42:00,1.15115,1.15115,1.15115,1.15115,11900000.0
2007-04-06 22:43:00,1.15091,1.15101,1.15083,1.15098,46400000.0
2007-04-06 22:44:00,1.1513,1.1513,1.1513,1.1513,800000.0
2007-04-06 22:45:00,1.15094,1.15103,1.15094,1.151,46400000.0
2007-04-06 22:46:00,1.15112,1.15112,1.15112,1.15112,8800000.0
2007-04-06 22:47:00,1.15135,1.15135,1.1513,1.1513,1600000.0
2007-04-06 22:48:00,1.1511,1.15117,1.15094,1.15117,39200000.0
2007-04-06 22:49:00,1.15107,1.15107,1.151,1.15101,16800000.0
2007-04-06 22:50:00,1.15107,1.15116,1.15107,1.15116,4800000.0
2007-04-06 22:51:00,1.1512,1.1512,1.1508,1.15105,10900000.0
2007-04-06 22:52:00,1.1512,1.15125,1.1512,1.15125,1600000.0
2007-04-06 22:53:00,1.1511,1.1511,1.1509,1.1509,7200000.0
2007-04-06 22:54:00,1.1511,1.1511,1.1511,1.1511,1600000.0
2007-04-06 22:55:00,1.15089,1.15089,1.15079,1.15084,78400002.0
2007-04-06 22:56:00,1.15075,1.1508,1.15072,1.15072,64400000.0
2007-04-06 22:57:00,1.1507,1.15076,1.1507,1.15073,125600001.0
2007-04-06 22:58:00,1.1509,1.1513,1.1509,1.1509,6400000.0
2007-04-06 22:59:00,1.15095,1.1511,1.15095,1.1511,18300000.0
2007-04-09 00:00:00,1.1503,1.1503,1.1503,1.1503,10600000.0
2007-04-09 00:01:00,1.1504,1.1504,1.1504,1.1504,10600000.0
2007-04-09 00:10:00,1.1503,1.1503,1.1503,1.1503,10600000.0
2007-04-09 00:11:00,1.1504,1.1504,1.1504,1.1504,10600000.0
2007-04-09 00:17:00,1.1505,1.1505,1.1505,1.1505,10600000.0
2007-04-09 00:33:00,1.1504,1.1505,1.1502,1.1505,10600000.0
2007-04-09 00:35:00,1.1504,1.1504,1.1502,1.1502,10600000.0
2007-04-09 00:36:00,1.1503,1.1504,1.1503,1.1503,10600000.0
2007-04-09 00:39:00,1.1504,1.1504,1.1503,1.1503,10600000.0
2007-04-09 00:41:00,1.1504,1.1504,1.1504,1.1504,10600000.0
2007-04-09 00:42:00,1.1503,1.1505,1.1503,1.1505,10600000.0
2007-04-09 01:03:00,1.1507,1.1507,1.1507,1.1507,10600000.0
2007-04-09 01:04:00,1.1508,1.1508,1.1508,1.1508,10600000.0
2007-04-09 01:23:00,1.1509,1.1509,1.1509,1.1509,10600000.0
2007-04-09 01:27:00,1.1508,1.1508,1.1508,1.1508,10600000.0
2007-04-09 01:29:00,1.1507,1.1507,1.1507,1.1507,10600000.0
2007-04-09 01:30:00,1.1506,1.1506,1.1506,1.1506,10600000.0
2007-04-09 01:32:00,1.1508,1.1508,1.1507,1.1507,10600000.0
2007-04-09 01:35:00,1.1508,1.1508,1.1508,1.1508,10600000.0
2007-04-09 01:40:00,1.1507,1.1507,1.1507,1.1507,10600000.0
2007-04-09 01:41:00,1.1508,1.1509,1.1508,1.1509,10600000.0
2007-04-09 01:43:00,1.151,1.151,1.1508,1.1508,10600000.0
2007-04-09 01:46:00,1.1507,1.1508,1.1507,1.1507,10600000.0
2007-04-09 01:48:00,1.1508,1.1508,1.1508,1.1508,10600000.0
2007-04-09 01:50:00,1.1507,1.1507,1.1507,1.1507,10600000.0
2007-04-09 01:51:00,1.1508,1.1509,1.1508,1.1508,10600000.0
2007-04-09 01:52:00,1.1507,1.1507,1.1507,1.1507,10600000.0
2007-04-09 01:59:00,1.1508,1.1508,1.1508,1.1508,10600000.0
2007-04-09 02:00:00,1.1508,1.1508,1.15075,1.15075,10600000.0
2007-04-09 02:01:00,1.15039,1.15053,1.15039,1.15053,32800000.0
2007-04-09 02:02:00,1.15046,1.15052,1.1504,1.15052,47200000.0
2007-04-09 02:03:00,1.15051,1.15061,1.15047,1.15058,29600000.0
2007-04-09 02:04:00,1.1508,1.1508,1.1508,1.1508,2000000.0
2007-04-09 02:05:00,1.1508,1.15085,1.1508,1.15085,13200000.0
2007-04-09 02:06:00,1.15085,1.15085,1.15085,1.15085,31200000.0
2007-04-09 02:07:00,1.15058,1.15064,1.15055,1.15064,74400000.0
2007-04-09 02:08:00,1.15085,1.15085,1.1508,1.1508,72400000.0
2007-04-09 02:09:00,1.15085,1.1509,1.1508,1.1509,50400000.0
2007-04-09 02:10:00,1.1509,1.1509,1.15085,1.1509,50400000.0
2007-04-09 02:11:00,1.15073,1.15077,1.15067,1.15073,5600000.0
2007-04-09 02:12:00,1.15077,1.15077,1.1507,1.15073,8000000.0
2007-04-09 02:13:00,1.1509,1.1509,1.1509,1.1509,800000.0
2007-04-09 02:14:00,1.15075,1.15077,1.15058,1.15077,56900000.0
2007-04-09 02:15:00,1.15081,1.15081,1.15054,1.15059,41300000.0
2007-04-09 02:16:00,1.15075,1.15079,1.15073,1.15078,10400000.0
2007-04-09 02:17:00,1.1509,1.1509,1.15085,1.1509,52600000.0
2007-04-09 02:18:00,1.1509,1.151,1.1509,1.151,57400000.0
2007-04-09 02:19:00,1.151,1.151,1.1509,1.1509,46400000.0
2007-04-09 02:20:00,1.1509,1.1511,1.1509,1.151,44000000.0
2007-04-09 02:21:00,1.15104,1.15104,1.15078,1.1508,20200000.0
2007-04-09 02:22:00,1.15083,1.15085,1.15076,1.15085,12200000.0
2007-04-09 02:23:00,1.15083,1.15083,1.15077,1.15077,7200000.0
2007-04-09 02:24:00,1.1509,1.1509,1.1509,1.1509,2400000.0
2007-04-09 02:25:00,1.15088,1.1509,1.15082,1.15088,4000000.0
2007-04-09 02:26:00,1.15083,1.15083,1.1504,1.1504,3200000.0
2007-04-09 02:27:00,1.1508,1.1509,1.1508,1.1509,28800000.0
2007-04-09 02:28:00,1.15081,1.15088,1.15081,1.15088,9000000.0
2007-04-09 02:29:00,1.15085,1.15092,1.1508,1.15092,21600000.0
2007-04-09 02:30:00,1.1511,1.1511,1.151,1.151,5600000.0
2007-04-09 02:31:00,1.15085,1.15089,1.15076,1.15078,33500000.0
2007-04-09 02:32:00,1.15087,1.15093,1.15077,1.15093,47600000.0
2007-04-09 02:33:00,1.1508,1.15085,1.15077,1.15085,33799999.0
2007-04-09 02:34:00,1.15095,1.151,1.15095,1.151,4800000.0
2007-04-09 02:35:00,1.151,1.151,1.15095,1.15095,3200000.0
2007-04-09 02:36:00,1.1509,1.1509,1.1508,1.1508,4600000.0
2007-04-09 02:37:00,1.1508,1.1508,1.1508,1.1508,13600000.0
2007-04-09 02:38:00,1.1509,1.1509,1.1509,1.1509,4000000.0
2007-04-09 02:39:00,1.15058,1.15073,1.15058,1.15067,64000000.0
2007-04-09 02:40:00,1.1509,1.1509,1.1509,1.1509,34400000.0
2007-04-09 02:41:00,1.15077,1.15085,1.15076,1.15077,56800000.0
2007-04-09 02:42:00,1.1509,1.1509,1.1509,1.1509,9900000.0
2007-04-09 02:43:00,1.1509,1.1509,1.15085,1.15085,11200000.0
2007-04-09 02:44:00,1.1508,1.1508,1.1508,1.1508,6800000.0
2007-04-09 02:45:00,1.1508,1.1508,1.1508,1.1508,600000.0
2007-04-09 02:46:00,1.1508,1.1508,1.15075,1.15075,14400000.0
2007-04-09 02:47:00,1.15057,1.15072,1.15054,1.15072,64600002.0
2007-04-09 02:48:00,1.15067,1.15068,1.15051,1.15068,95900001.0
2007-04-09 02:49:00,1.15055,1.15067,1.15042,1.15067,30700001.0
2007-04-09 02:50:00,1.15054,1.15062,1.15054,1.15059,45000000.0
2007-04-09 02:51:00,1.15057,1.1507,1.15056,1.1507,44400000.0
2007-04-09 02:52:00,1.1507,1.15071,1.15064,1.15068,8800000.0
2007-04-09 02:53:00,1.1508,1.1509,1.1508,1.1509,21600000.0
2007-04-09 02:54:00,1.15085,1.1518,1.1508,1.1511,92800000.0
2007-04-09 02:55:00,1.1512,1.1512,1.1509,1.151,40800000.0
2007-04-09 02:56:00,1.151,1.151,1.151,1.151,800000.0
2007-04-09 02:57:00,1.151,1.151,1.1509,1.1509,8800000.0
2007-04-09 02:58:00,1.151,1.151,1.151,1.151,3200000.0
2007-04-09 02:59:00,1.15069,1.15084,1.15054,1.15054,31400000.0
2007-04-09 03:00:00,1.15065,1.15065,1.15057,1.1506,11400000.0
2007-04-09 03:01:00,1.15092,1.15092,1.15072,1.15072,27900000.0
2007-04-09 03:02:00,1.15069,1.15078,1.15069,1.15072,25400000.0
2007-04-09 03:03:00,1.151,1.151,1.151,1.151,800000.0
2007-04-09 03:04:00,1.1507,1.1507,1.15062,1.15062,23400000.0
2007-04-09 03:05:00,1.15061,1.15072,1.15061,1.15072,26726896.0
2007-04-09 03:06:00,1.15065,1.15069,1.15056,1.15064,47926894.0
2007-04-09 03:07:00,1.15057,1.15072,1.15056,1.15072,72700000.0
2007-04-09 03:08:00,1.15073,1.15073,1.15058,1.15058,50400000.0
2007-04-09 03:09:00,1.15061,1.15061,1.15054,1.1506,3000000.0
2007-04-09 03:10:00,1.15065,1.15073,1.15052,1.15073,18400000.0
2007-04-09 03:11:00,1.1507,1.15071,1.15056,1.15071,55400000.0
2007-04-09 03:12:00,1.15065,1.15084,1.15053,1.15084,71900000.0
2007-04-09 03:13:00,1.1509,1.1509,1.1509,1.1509,2400000.0
2007-04-09 03:14:00,1.1509,1.1509,1.1508,1.1508,1400000.0
2007-04-09 03:15:00,1.15063,1.15063,1.15035,1.15052,50400000.0
2007-04-09 03:16:00,1.1508,1.1508,1.1508,1.1508,600000.0
2007-04-09 03:17:00,1.1508,1.15085,1.1508,1.15085,17600000.0
2007-04-09 03:18:00,1.151,1.151,1.1509,1.1509,8800000.0
2007-04-09 03:19:00,1.1509,1.1509,1.15085,1.1509,44899999.0
2007-04-09 03:20:00,1.1509,1.1509,1.1509,1.1509,3200000.0
2007-04-09 03:21:00,1.1509,1.15091,1.15077,1.15077,29117000.0
2007-04-09 03:22:00,1.15083,1.15083,1.1508,1.15083,16000000.0
2007-04-09 03:23:00,1.15071,1.15078,1.15067,1.15077,16617001.0
2007-04-09 03:24:00,1.15082,1.15085,1.15075,1.15075,16800000.0
2007-04-09 03:25:00,1.1509,1.1509,1.1509,1.1509,9600000.0
2007-04-09 03:26:00,1.15072,1.15087,1.15072,1.15082,7500000.0
2007-04-09 03:27:00,1.15059,1.15076,1.15053,1.15053,79100000.0
2007-04-09 03:28:00,1.15078,1.15079,1.15072,1.15079,21800000.0
2007-04-09 03:29:00,1.15079,1.15086,1.15067,1.15067,32200000.0
2007-04-09 03:30:00,1.1509,1.1509,1.15069,1.15082,59700000.0
2007-04-09 03:31:00,1.15083,1.15083,1.15073,1.15079,22100000.0
2007-04-09 03:32:00,1.15085,1.15085,1.15085,1.15085,800000.0
2007-04-09 03:33:00,1.15075,1.1508,1.15075,1.1508,17700000.0
2007-04-09 03:34:00,1.15083,1.15083,1.15065,1.15075,16800000.0
2007-04-09 03:35:00,1.1507,1.15077,1.15062,1.15062,8000000.0
2007-04-09 03:36:00,1.1509,1.15095,1.15085,1.15095,61600000.0
2007-04-09 03:37:00,1.151,1.151,1.151,1.151,7200000.0
2007-04-09 03:38:00,1.15073,1.1508,1.15069,1.15076,21100000.0
2007-04-09 03:39:00,1.15091,1.15094,1.15073,1.1508,77900000.0
2007-04-09 03:40:00,1.15093,1.15093,1.15061,1.15065,44800000.0
2007-04-09 03:41:00,1.1509,1.151,1.1509,1.151,21600000.0
2007-04-09 03:42:00,1.15074,1.15074,1.15074,1.15074,14700000.0
2007-04-09 03:43:00,1.1509,1.1509,1.15077,1.15087,38700000.0
2007-04-09 03:44:00,1.1509,1.15092,1.15085,1.15085,20500000.0
2007-04-09 03:45:00,1.15089,1.15092,1.15086,1.15087,21900000.0
2007-04-09 03:46:00,1.1509,1.151,1.1509,1.1509,8800000.0
2007-04-09 03:47:00,1.151,1.151,1.1509,1.151,16000000.0
2007-04-09 03:48:00,1.15071,1.15071,1.1505,1.15071,18400000.0
2007-04-09 03:49:00,1.15064,1.15077,1.15051,1.15077,67300000.0
2007-04-09 03:50:00,1.15057,1.15064,1.15035,1.15047,25600000.0
2007-04-09 03:51:00,1.1509,1.15094,1.15073,1.1508,54100001.0
2007-04-09 03:52:00,1.151,1.1512,1.151,1.151,141600000.0
2007-04-09 03:53:00,1.1511,1.15145,1.1511,1.15145,109600000.0
2007-04-09 03:54:00,1.15145,1.15155,1.15145,1.1515,39200000.0
2007-04-09 03:55:00,1.1515,1.1515,1.1513,1.1513,27200000.0
2007-04-09 03:56:00,1.1514,1.1514,1.1514,1.1514,500000.0
2007-04-09 03:57:00,1.15115,1.15115,1.15115,1.15115,1600000.0
2007-04-09 03:58:00,1.1514,1.1514,1.15125,1.15125,10100000.0
2007-04-09 03:59:00,1.15116,1.15116,1.15103,1.15111,6400000.0
2007-04-09 04:00:00,1.15116,1.15116,1.15098,1.15111,8000000.0
2007-04-09 04:01:00,1.15107,1.15108,1.15107,1.15108,1600000.0
2007-04-09 04:02:00,1.1512,1.1513,1.15115,1.1513,153700001.0
2007-04-09 04:03:00,1.15099,1.15117,1.15091,1.15117,25500000.0
2007-04-09 04:04:00,1.15114,1.15116,1.15091,1.15116,41600000.0
2007-04-09 04:05:00,1.1512,1.15122,1.15115,1.15115,35200000.0
2007-04-09 04:06:00,1.15127,1.1513,1.15121,1.15122,38400000.0
2007-04-09 04:07:00,1.15122,1.15126,1.15111,1.15114,40700000.0
2007-04-09 04:08:00,1.15109,1.15122,1.15107,1.15122,13600000.0
2007-04-09 04:09:00,1.1513,1.1513,1.1512,1.1512,39200000.0
2007-04-09 04:10:00,1.1512,1.1512,1.1512,1.1512,4800000.0
2007-04-09 04:11:00,1.1512,1.1512,1.1512,1.1512,5000000.0
2007-04-09 04:12:00,1.15105,1.15108,1.15098,1.15098,75200000.0
2007-04-09 04:13:00,1.1512,1.1512,1.1512,1.1512,4800000.0
2007-04-09 04:14:00,1.1512,1.1512,1.1511,1.1512,45900000.0
2007-04-09 04:15:00,1.1512,1.1512,1.1512,1.1512,300000.0
2007-04-09 04:16:00,1.1513,1.1513,1.1513,1.1513,33300000.0
2007-04-09 04:17:00,1.1513,1.1513,1.1513,1.1513,90500000.0
2007-04-09 04:18:00,1.1513,1.1514,1.1513,1.1513,26900000.0
2007-04-09 04:19:00,1.1513,1.1513,1.15125,1.15125,36200000.0
2007-04-09 04:20:00,1.15098,1.15112,1.15098,1.15112,71200000.0
2007-04-09 04:21:00,1.1513,1.1514,1.1513,1.1514,31500000.0
2007-04-09 04:22:00,1.1514,1.1514,1.1513,1.1513,71900000.0
2007-04-09 04:23:00,1.1513,1.1515,1.1513,1.1515,126900000.0
2007-04-09 04:24:00,1.1515,1.1516,1.1514,1.1516,59800000.0
2007-04-09 04:25:00,1.1516,1.1516,1.1515,1.1516,37600000.0
2007-04-09 04:26:00,1.15155,1.1516,1.15155,1.1516,12200000.0
2007-04-09 04:27:00,1.1516,1.1516,1.1515,1.1515,3800000.0
2007-04-09 04:28:00,1.15132,1.15132,1.15111,1.15132,50400000.0
2007-04-09 04:29:00,1.1515,1.1515,1.1515,1.1515,27000000.0
2007-04-09 04:30:00,1.1515,1.1515,1.1515,1.1515,6200000.0
2007-04-09 04:31:00,1.1515,1.1516,1.1515,1.1515,71200000.0
2007-04-09 04:32:00,1.1515,1.1516,1.1515,1.1516,12300000.0
2007-04-09 04:33:00,1.1516,1.1516,1.1515,1.1515,5200000.0
2007-04-09 04:34:00,1.1515,1.1515,1.15145,1.1515,28800001.0
2007-04-09 04:35:00,1.15145,1.1516,1.15145,1.1515,45400002.0
2007-04-09 04:36:00,1.1515,1.1515,1.1515,1.1515,16000000.0
2007-04-09 04:37:00,1.1515,1.1516,1.1515,1.1516,18400000.0
2007-04-09 04:38:00,1.1516,1.1516,1.1516,1.1516,900000.0
2007-04-09 04:39:00,1.1516,1.1516,1.1515,1.1515,3500000.0
2007-04-09 04:40:00,1.1515,1.1515,1.1515,1.1515,3200000.0
2007-04-09 04:41:00,1.1515,1.1516,1.15145,1.1516,41299999.0
2007-04-09 04:42:00,1.1516,1.1517,1.1516,1.1517,41100000.0
2007-04-09 04:43:00,1.1516,1.1517,1.1516,1.1516,28000000.0
2007-04-09 04:44:00,1.1517,1.1518,1.15165,1.15175,54900001.0
2007-04-09 04:45:00,1.1518,1.1518,1.1518,1.1518,4800000.0
2007-04-09 04:46:00,1.1518,1.1518,1.1517,1.1517,28800000.0
2007-04-09 04:47:00,1.1517,1.1517,1.1517,1.1517,4600000.0
2007-04-09 04:48:00,1.15152,1.15152,1.1514,1.15145,44600000.0
2007-04-09 04:49:00,1.15155,1.15155,1.15148,1.15148,12000000.0
2007-04-09 04:50:00,1.1515,1.1515,1.1515,1.1515,2400000.0
2007-04-09 04:51:00,1.1517,1.1517,1.1517,1.1517,1600000.0
2007-04-09 04:52:00,1.15157,1.1516,1.15155,1.15155,16000000.0
2007-04-09 04:53:00,1.15147,1.15168,1.15147,1.1516,31500000.0
2007-04-09 04:54:00,1.1517,1.1517,1.1517,1.1517,2200000.0
2007-04-09 04:55:00,1.1517,1.1518,1.1517,1.1518,25700000.0
2007-04-09 04:56:00,1.1517,1.1517,1.1515,1.15155,104899999.0
2007-04-09 04:57:00,1.15135,1.1514,1.15125,1.15125,6300000.0
2007-04-09 04:58:00,1.15157,1.15164,1.15147,1.15147,7900000.0
2007-04-09 04:59:00,1.15153,1.15168,1.15145,1.15145,7200000.0
2007-04-09 05:00:00,1.1513,1.15145,1.15129,1.15132,22300000.0
2007-04-09 05:01:00,1.15155,1.15155,1.15155,1.15155,4000000.0
2007-04-09 05:02:00,1.15131,1.15141,1.15123,1.15141,36100000.0
2007-04-09 05:03:00,1.1516,1.1516,1.1516,1.1516,19200000.0
2007-04-09 05:04:00,1.1516,1.1516,1.1516,1.1516,14400000.0
2007-04-09 05:05:00,1.15175,1.1518,1.1516,1.1516,32000000.0
2007-04-09 05:06:00,1.1516,1.1516,1.1516,1.1516,26400000.0
2007-04-09 05:07:00,1.1516,1.1516,1.1516,1.1516,3200000.0
2007-04-09 05:08:00,1.1516,1.1516,1.1516,1.1516,1600000.0
2007-04-09 05:09:00,1.15139,1.1517,1.15131,1.1517,32000000.0
2007-04-09 05:10:00,1.1517,1.1517,1.1517,1.1517,3200000.0
2007-04-09 05:11:00,1.1517,1.1517,1.1516,1.1517,19200000.0
2007-04-09 05:12:00,1.1517,1.1517,1.1517,1.1517,800000.0
2007-04-09 05:13:00,1.15165,1.1517,1.15165,1.1517,10400000.0
2007-04-09 05:14:00,1.1517,1.1517,1.1517,1.1517,28800000.0
2007-04-09 05:15:00,1.1514,1.15167,1.1514,1.15167,124300000.0
2007-04-09 05:16:00,1.15148,1.15163,1.15134,1.15163,117800000.0
2007-04-09 05:17:00,1.1519,1.1519,1.15175,1.1519,98800000.0
2007-04-09 05:18:00,1.1519,1.1519,1.1519,1.1519,800000.0
2007-04-09 05:19:00,1.15185,1.1519,1.15185,1.1519,28800000.0
2007-04-09 05:20:00,1.15167,1.15171,1.15149,1.15165,44400000.0
2007-04-09 05:21:00,1.15169,1.15177,1.15159,1.15177,12000000.0
2007-04-09 05:22:00,1.15178,1.15187,1.15168,1.15187,20800000.0
2007-04-09 05:23:00,1.1519,1.1523,1.1519,1.1523,55200000.0
2007-04-09 05:24:00,1.1523,1.1523,1.15225,1.15225,88600000.0
2007-04-09 05:25:00,1.1523,1.1524,1.1523,1.1524,24800000.0
2007-04-09 05:26:00,1.1524,1.1524,1.1523,1.1523,12000000.0
2007-04-09 05:27:00,1.15225,1.1523,1.1522,1.15225,40000000.0
2007-04-09 05:28:00,1.15211,1.15211,1.15184,1.15201,52800000.0
2007-04-09 05:29:00,1.1523,1.1523,1.1523,1.1523,9600000.0
2007-04-09 05:30:00,1.1523,1.1524,1.1523,1.1524,20800000.0
2007-04-09 05:31:00,1.1524,1.1524,1.1524,1.1524,44400000.0
2007-04-09 05:32:00,1.1524,1.1524,1.1524,1.1524,9600000.0
2007-04-09 05:33:00,1.1524,1.1524,1.15235,1.15235,41600001.0
2007-04-09 05:34:00,1.1524,1.1524,1.1524,1.1524,27200000.0
2007-04-09 05:35:00,1.1524,1.1524,1.1524,1.1524,13500000.0
2007-04-09 05:36:00,1.1524,1.1524,1.15235,1.1524,91300000.0
2007-04-09 05:37:00,1.1524,1.1524,1.1524,1.1524,16000000.0
2007-04-09 05:38:00,1.1524,1.1524,1.1524,1.1524,4000000.0
2007-04-09 05:39:00,1.1523,1.1523,1.15223,1.1523,15200000.0
2007-04-09 05:40:00,1.1524,1.1524,1.1524,1.1524,44000000.0
2007-04-09 05:41:00,1.1524,1.1524,1.1524,1.1524,12000000.0
2007-04-09 05:42:00,1.1524,1.1524,1.15235,1.1524,68800000.0
2007-04-09 05:43:00,1.1524,1.1524,1.1524,1.1524,4000000.0
2007-04-09 05:44:00,1.1524,1.1524,1.1524,1.1524,16000000.0
2007-04-09 05:45:00,1.1524,1.1525,1.1524,1.1525,20800000.0
2007-04-09 05:46:00,1.15239,1.15239,1.15215,1.1522,21600000.0
2007-04-09 05:47:00,1.1524,1.1524,1.1524,1.1524,4000000.0
2007-04-09 05:48:00,1.1524,1.1524,1.1522,1.1522,49600000.0
2007-04-09 05:49:00,1.1522,1.1522,1.1522,1.1522,800000.0
2007-04-09 05:50:00,1.15198,1.15202,1.15187,1.15202,28700000.0
2007-04-09 05:51:00,1.1521,1.1522,1.1521,1.1522,20000000.0
2007-04-09 05:52:00,1.1522,1.1522,1.1522,1.1522,1600000.0
2007-04-09 05:53:00,1.1522,1.1522,1.1522,1.1522,1600000.0
2007-04-09 05:54:00,1.15212,1.15215,1.15207,1.15207,16300000.0
2007-04-09 05:55:00,1.1522,1.1524,1.1522,1.1524,34400000.0
2007-04-09 05:56:00,1.1524,1.1524,1.1524,1.1524,11100000.0
2007-04-09 05:57:00,1.1525,1.1525,1.1525,1.1525,4000000.0
2007-04-09 05:58:00,1.1525,1.1525,1.1525,1.1525,17600000.0
2007-04-09 05:59:00,1.1525,1.1525,1.1525,1.1525,3200000.0
2007-04-09 06:00:00,1.1525,1.1525,1.1525,1.1525,8800000.0
2007-04-09 06:01:00,1.1525,1.1525,1.1524,1.1524,16000000.0
2007-04-09 06:02:00,1.1524,1.1524,1.1522,1.1523,45700000.0
2007-04-09 06:03:00,1.1524,1.1524,1.1523,1.1523,12800000.0
2007-04-09 06:04:00,1.15192,1.15215,1.15192,1.15193,253399999.0
2007-04-09 06:05:00,1.15203,1.15217,1.15195,1.15195,221800000.0
2007-04-09 06:06:00,1.1523,1.1524,1.15225,1.15225,44800000.0
2007-04-09 06:07:00,1.1523,1.1523,1.1523,1.1523,24800000.0
2007-04-09 06:08:00,1.1523,1.1523,1.1523,1.1523,800000.0
2007-04-09 06:09:00,1.1523,1.1523,1.15225,1.1523,9600000.0
2007-04-09 06:10:00,1.1523,1.1523,1.1522,1.1522,20300000.0
2007-04-09 06:11:00,1.15235,1.15235,1.15215,1.1522,28700000.0
2007-04-09 06:12:00,1.1522,1.1524,1.1521,1.1522,86400000.0
2007-04-09 06:13:00,1.1522,1.15225,1.15215,1.15215,20000000.0
2007-04-09 06:14:00,1.15182,1.15204,1.15181,1.15196,56600000.0
2007-04-09 06:15:00,1.1522,1.1522,1.1522,1.1522,800000.0
2007-04-09 06:16:00,1.1521,1.15215,1.1521,1.15215,94400000.0
2007-04-09 06:17:00,1.15215,1.15215,1.15215,1.15215,700000.0
2007-04-09 06:18:00,1.1521,1.1521,1.1521,1.1521,13600000.0
2007-04-09 06:19:00,1.152,1.15211,1.15177,1.15181,42000000.0
2007-04-09 06:20:00,1.1521,1.1522,1.1521,1.1522,26400000.0
2007-04-09 06:21:00,1.1521,1.1521,1.1521,1.1521,6400000.0
2007-04-09 06:22:00,1.1522,1.1522,1.1522,1.1522,1600000.0
2007-04-09 06:23:00,1.152,1.15211,1.15197,1.15197,72500000.0
2007-04-09 06:24:00,1.15199,1.15211,1.15195,1.15195,56600000.0
2007-04-09 06:25:00,1.15205,1.15205,1.15195,1.15195,21200000.0
2007-04-09 06:26:00,1.15204,1.15204,1.15196,1.15196,1600000.0
2007-04-09 06:27:00,1.15215,1.15215,1.15205,1.15205,37000000.0
2007-04-09 06:28:00,1.15208,1.15208,1.15183,1.15195,4500000.0
2007-04-09 06:29:00,1.15193,1.15207,1.15183,1.15191,17000000.0
2007-04-09 06:30:00,1.15204,1.15209,1.15204,1.15204,12700000.0
2007-04-09 06:31:00,1.15209,1.15209,1.15198,1.15209,6700000.0
2007-04-09 06:32:00,1.1521,1.1521,1.1521,1.1521,9700000.0
2007-04-09 06:33:00,1.1521,1.1521,1.1521,1.1521,10500000.0
2007-04-09 06:34:00,1.15212,1.15212,1.1521,1.1521,2000000.0
2007-04-09 06:35:00,1.1522,1.1522,1.1522,1.1522,800000.0
2007-04-09 06:36:00,1.15205,1.15206,1.15194,1.15206,10200000.0
2007-04-09 06:37:00,1.15215,1.15218,1.15198,1.15198,17100000.0
2007-04-09 06:38:00,1.15225,1.15225,1.1522,1.1522,27200000.0
2007-04-09 06:39:00,1.1522,1.1524,1.15215,1.1523,49600000.0
2007-04-09 06:40:00,1.1523,1.1523,1.1523,1.1523,19200000.0
2007-04-09 06:41:00,1.1523,1.1523,1.1523,1.1523,21600000.0
2007-04-09 06:42:00,1.15215,1.15215,1.15198,1.1521,10900000.0
2007-04-09 06:43:00,1.1523,1.1523,1.1523,1.1523,3200000.0
2007-04-09 06:44:00,1.15215,1.15215,1.15197,1.15197,4700000.0
2007-04-09 06:45:00,1.1523,1.1523,1.1523,1.1523,10400000.0
2007-04-09 06:46:00,1.1523,1.1523,1.1523,1.1523,20000000.0
2007-04-09 06:47:00,1.1523,1.1523,1.1523,1.1523,12800000.0
2007-04-09 06:48:00,1.1523,1.1523,1.1523,1.1523,800000.0
2007-04-09 06:49:00,1.152,1.15209,1.15196,1.15209,11400000.0
2007-04-09 06:50:00,1.15225,1.15225,1.1522,1.1522,22400000.0
2007-04-09 06:51:00,1.1522,1.1522,1.1522,1.1522,23900000.0
2007-04-09 06:52:00,1.1522,1.1522,1.1522,1.1522,14400000.0
2007-04-09 06:53:00,1.1522,1.1523,1.1522,1.1523,11400000.0
2007-04-09 06:54:00,1.15202,1.1522,1.15197,1.15197,181599999.0
2007-04-09 06:55:00,1.15217,1.15217,1.152,1.152,32300000.0
2007-04-09 06:56:00,1.15208,1.15214,1.15198,1.15213,38900000.0
2007-04-09 06:57:00,1.15216,1.15216,1.15195,1.15215,85500000.0
2007-04-09 06:58:00,1.15204,1.15221,1.15204,1.15221,89299999.0
2007-04-09 06:59:00,1.1523,1.1523,1.1523,1.1523,800000.0
2007-04-09 07:00:00,1.15223,1.15223,1.15207,1.1521,678700003.0
2007-04-09 07:01:00,1.1523,1.1523,1.1523,1.1523,2000000.0
2007-04-09 07:02:00,1.15226,1.15239,1.15226,1.15239,52100000.0
2007-04-09 07:03:00,1.15205,1.15213,1.152,1.152,33800000.0
2007-04-09 07:04:00,1.15206,1.15223,1.15203,1.15203,43200000.0
2007-04-09 07:05:00,1.1522,1.1522,1.15209,1.15209,91700000.0
2007-04-09 07:06:00,1.15223,1.15223,1.15218,1.15218,90900002.0
2007-04-09 07:07:00,1.1523,1.1523,1.1523,1.1523,800000.0
2007-04-09 07:08:00,1.1522,1.1522,1.1522,1.1522,17600000.0
2007-04-09 07:09:00,1.15203,1.15212,1.15185,1.15212,142300000.0
2007-04-09 07:10:00,1.1522,1.1522,1.1522,1.1522,2300000.0
2007-04-09 07:11:00,1.15208,1.1521,1.15201,1.1521,21700000.0
2007-04-09 07:12:00,1.15206,1.15207,1.15198,1.15198,28600000.0
2007-04-09 07:13:00,1.15207,1.15207,1.15189,1.15196,75700000.0
2007-04-09 07:14:00,1.15188,1.15199,1.15182,1.1519,40800000.0
2007-04-09 07:15:00,1.1522,1.1522,1.1522,1.1522,12000000.0
2007-04-09 07:16:00,1.1522,1.1522,1.1522,1.1522,4800000.0
2007-04-09 07:17:00,1.1522,1.1522,1.1522,1.1522,1600000.0
2007-04-09 07:18:00,1.15193,1.15207,1.15191,1.15205,21400000.0
2007-04-09 07:19:00,1.1522,1.1522,1.1522,1.1522,2400000.0
2007-04-09 07:20:00,1.1522,1.1522,1.1522,1.1522,800000.0
2007-04-09 07:21:00,1.15202,1.15207,1.15185,1.15186,7700000.0
2007-04-09 07:22:00,1.1521,1.1521,1.1521,1.1521,40800000.0
2007-04-09 07:23:00,1.1521,1.1521,1.15184,1.15186,12400000.0
2007-04-09 07:24:00,1.1521,1.1521,1.1521,1.1521,13400000.0
2007-04-09 07:25:00,1.1521,1.1521,1.1521,1.1521,7100000.0
2007-04-09 07:26:00,1.15193,1.15193,1.15179,1.15179,6000000.0
2007-04-09 07:27:00,1.1521,1.1521,1.1521,1.1521,46000000.0
2007-04-09 07:28:00,1.1521,1.1521,1.1521,1.1521,4200000.0
2007-04-09 07:29:00,1.1521,1.1521,1.1521,1.1521,700000.0
2007-04-09 07:30:00,1.1521,1.1521,1.1521,1.1521,23200000.0
2007-04-09 07:31:00,1.1521,1.1521,1.1521,1.1521,1500000.0
2007-04-09 07:32:00,1.1521,1.1521,1.1521,1.1521,3000000.0
2007-04-09 07:33:00,1.15196,1.15203,1.15196,1.15197,76500001.0
2007-04-09 07:34:00,1.1521,1.1521,1.1521,1.1521,1400000.0
2007-04-09 07:35:00,1.1521,1.1521,1.1521,1.1521,3000000.0
2007-04-09 07:36:00,1.15173,1.15197,1.15173,1.15179,125299998.0
2007-04-09 07:37:00,1.1521,1.1521,1.1521,1.1521,2200000.0
2007-04-09 07:38:00,1.1521,1.1521,1.152,1.152,14000000.0
2007-04-09 07:39:00,1.1521,1.1521,1.1521,1.1521,1200000.0
2007-04-09 07:40:00,1.1521,1.1521,1.1521,1.1521,1400000.0
2007-04-09 07:41:00,1.15181,1.15205,1.15181,1.15202,116000000.0
2007-04-09 07:42:00,1.1521,1.1522,1.1521,1.15215,13400000.0
2007-04-09 07:43:00,1.15215,1.15235,1.15215,1.15235,38400000.0
2007-04-09 07:44:00,1.15235,1.15235,1.1523,1.15235,23200000.0
2007-04-09 07:45:00,1.15235,1.15235,1.15235,1.15235,16800000.0
2007-04-09 07:46:00,1.15235,1.15235,1.1523,1.15235,13400000.0
2007-04-09 07:47:00,1.1523,1.15235,1.1523,1.15235,21900000.0
2007-04-09 07:48:00,1.15235,1.15235,1.15235,1.15235,4800000.0
2007-04-09 07:49:00,1.1523,1.15235,1.1523,1.1523,23200000.0
2007-04-09 07:50:00,1.15235,1.15235,1.15235,1.15235,21600000.0
2007-04-09 07:51:00,1.15235,1.15235,1.15235,1.15235,19200000.0
2007-04-09 07:52:00,1.15235,1.15235,1.15235,1.15235,10600000.0
2007-04-09 07:53:00,1.15235,1.15235,1.1523,1.1523,19200000.0
2007-04-09 07:54:00,1.1523,1.1523,1.1523,1.1523,7300000.0
2007-04-09 07:55:00,1.1523,1.1523,1.1523,1.1523,9200000.0
2007-04-09 07:56:00,1.1523,1.1523,1.1522,1.1522,16400000.0
2007-04-09 07:57:00,1.1522,1.1522,1.1522,1.1522,3200000.0
2007-04-09 07:58:00,1.1522,1.1522,1.1521,1.1521,23400000.0
2007-04-09 07:59:00,1.1521,1.1521,1.1521,1.1521,35000000.0
2007-04-09 08:00:00,1.15175,1.15188,1.15169,1.15169,53400000.0
2007-04-09 08:01:00,1.152,1.1521,1.1515,1.152,121200000.0
2007-04-09 08:02:00,1.15195,1.15195,1.1517,1.1517,43000000.0
2007-04-09 08:03:00,1.15162,1.15169,1.15138,1.15169,132500000.0
2007-04-09 08:04:00,1.15164,1.15179,1.15164,1.15171,119100000.0
2007-04-09 08:05:00,1.1517,1.1517,1.1517,1.1517,3000000.0
2007-04-09 08:06:00,1.1517,1.1517,1.1517,1.1517,7200000.0
2007-04-09 08:07:00,1.1517,1.1517,1.1517,1.1517,21600000.0
2007-04-09 08:08:00,1.1517,1.1517,1.1516,1.1516,52000000.0
2007-04-09 08:09:00,1.1516,1.1516,1.1512,1.1512,37600000.0
2007-04-09 08:10:00,1.15124,1.15134,1.15107,1.15119,128300000.0
2007-04-09 08:11:00,1.15132,1.15144,1.15108,1.1512,169300001.0
2007-04-09 08:12:00,1.1512,1.15155,1.15115,1.1512,23200000.0
2007-04-09 08:13:00,1.15125,1.1515,1.1512,1.15125,63800000.0
2007-04-09 08:14:00,1.15125,1.15155,1.15125,1.1514,32800000.0
2007-04-09 08:15:00,1.15135,1.15135,1.15125,1.1513,29000000.0
2007-04-09 08:16:00,1.1513,1.1515,1.1513,1.1514,13600000.0
2007-04-09 08:17:00,1.1516,1.1518,1.1516,1.1516,21900000.0
2007-04-09 08:18:00,1.1516,1.1519,1.1515,1.1516,36700000.0
2007-04-09 08:19:00,1.1516,1.1518,1.15155,1.15175,101300000.0
2007-04-09 08:20:00,1.15165,1.15175,1.15155,1.15155,58800000.0
2007-04-09 08:21:00,1.1516,1.1516,1.1516,1.1516,32800000.0
2007-04-09 08:22:00,1.1516,1.1516,1.1516,1.1516,20800000.0
2007-04-09 08:23:00,1.1516,1.1516,1.1516,1.1516,50400000.0
2007-04-09 08:24:00,1.1515,1.1515,1.1515,1.1515,14400000.0
2007-04-09 08:25:00,1.15146,1.15152,1.15122,1.15132,193100001.0
2007-04-09 08:26:00,1.1516,1.1516,1.15145,1.15145,35999999.0
2007-04-09 08:27:00,1.15138,1.15142,1.15127,1.15142,204399997.0
2007-04-09 08:28:00,1.1516,1.1516,1.1516,1.1516,400000.0
2007-04-09 08:29:00,1.15155,1.15158,1.15148,1.15152,189400000.0
2007-04-09 08:30:00,1.1515,1.1516,1.1514,1.1514,29500000.0
2007-04-09 08:31:00,1.15145,1.15145,1.15145,1.15145,3200000.0
2007-04-09 08:32:00,1.15145,1.15145,1.15145,1.15145,19200000.0
2007-04-09 08:33:00,1.15145,1.1515,1.15145,1.1515,82900000.0
2007-04-09 08:34:00,1.1515,1.1515,1.15145,1.15145,8000000.0
2007-04-09 08:35:00,1.15145,1.15145,1.15145,1.15145,22400000.0
2007-04-09 08:36:00,1.1514,1.15145,1.1514,1.15145,24800000.0
2007-04-09 08:37:00,1.15145,1.15145,1.15145,1.15145,5600000.0
2007-04-09 08:38:00,1.1511,1.15154,1.15109,1.15151,21600000.0
2007-04-09 08:39:00,1.15145,1.15145,1.15145,1.15145,28000000.0
2007-04-09 08:40:00,1.15145,1.15145,1.15145,1.15145,44800000.0
2007-04-09 08:41:00,1.15145,1.15145,1.15145,1.15145,25600000.0
2007-04-09 08:42:00,1.1516,1.1516,1.15145,1.1516,45600000.0
2007-04-09 08:43:00,1.1516,1.1516,1.15145,1.15145,102900002.0
2007-04-09 08:44:00,1.1515,1.1515,1.15145,1.1515,75200000.0
2007-04-09 08:45:00,1.1515,1.1515,1.1515,1.1515,9600000.0
2007-04-09 08:46:00,1.1515,1.1515,1.15145,1.1515,82299999.0
2007-04-09 08:47:00,1.1515,1.1515,1.15145,1.15145,81499999.0
2007-04-09 08:48:00,1.1515,1.1515,1.1515,1.1515,15200000.0
2007-04-09 08:49:00,1.1515,1.1515,1.1515,1.1515,16000000.0
2007-04-09 08:50:00,1.1515,1.1515,1.15145,1.15145,31700000.0
2007-04-09 08:51:00,1.1515,1.1515,1.1515,1.1515,2400000.0
2007-04-09 08:52:00,1.1515,1.1515,1.15095,1.1512,91500000.0
2007-04-09 08:53:00,1.1512,1.1512,1.1512,1.1512,2600000.0
2007-04-09 08:54:00,1.151,1.1516,1.1509,1.1512,130300000.0
2007-04-09 08:55:00,1.15115,1.1516,1.151,1.15125,198900000.0
2007-04-09 08:56:00,1.1513,1.1514,1.1513,1.1514,13600000.0
2007-04-09 08:57:00,1.15135,1.1515,1.1513,1.1515,53600000.0
2007-04-09 08:58:00,1.15145,1.15145,1.15145,1.15145,6400000.0
2007-04-09 08:59:00,1.15145,1.15145,1.15135,1.15135,25700000.0
2007-04-09 09:00:00,1.1514,1.1514,1.15135,1.15135,16000000.0
2007-04-09 09:01:00,1.15118,1.15124,1.15096,1.15124,152100005.0
2007-04-09 09:02:00,1.1514,1.1514,1.1514,1.1514,16000000.0
2007-04-09 09:03:00,1.1514,1.1514,1.1514,1.1514,9600000.0
2007-04-09 09:04:00,1.1514,1.1514,1.1514,1.1514,800000.0
2007-04-09 09:05:00,1.15103,1.15127,1.15103,1.15115,20800000.0
2007-04-09 09:06:00,1.15155,1.15155,1.1514,1.1514,12000000.0
2007-04-09 09:07:00,1.15114,1.15133,1.15074,1.15133,63200000.0
2007-04-09 09:08:00,1.1514,1.1514,1.15135,1.15135,13000000.0
2007-04-09 09:09:00,1.15135,1.15135,1.15135,1.15135,3200000.0
2007-04-09 09:10:00,1.15118,1.15126,1.15111,1.15126,16800000.0
2007-04-09 09:11:00,1.15135,1.15135,1.15135,1.15135,3200000.0
2007-04-09 09:12:00,1.15104,1.15117,1.15097,1.15106,56770000.0
2007-04-09 09:13:00,1.15117,1.15118,1.151,1.15114,91600000.0
2007-04-09 09:14:00,1.15116,1.15116,1.15095,1.15095,81970002.0
2007-04-09 09:15:00,1.1512,1.15128,1.15116,1.15116,68300000.0
2007-04-09 09:16:00,1.15135,1.15135,1.15135,1.15135,9600000.0
2007-04-09 09:17:00,1.15096,1.15112,1.15096,1.1511,34800000.0
2007-04-09 09:18:00,1.15113,1.15113,1.15097,1.15097,17600000.0
2007-04-09 09:19:00,1.15105,1.15119,1.15105,1.15117,21000000.0
2007-04-09 09:20:00,1.15116,1.15116,1.15097,1.15098,106000000.0
2007-04-09 09:21:00,1.15115,1.15115,1.15105,1.15113,18400000.0
2007-04-09 09:22:00,1.1512,1.1512,1.151,1.15112,24800000.0
2007-04-09 09:23:00,1.15113,1.15113,1.151,1.15105,20000000.0
2007-04-09 09:24:00,1.1512,1.1512,1.15117,1.1512,83000000.0
2007-04-09 09:25:00,1.1514,1.1514,1.1514,1.1514,800000.0
2007-04-09 09:26:00,1.15118,1.15124,1.1511,1.15119,108800000.0
2007-04-09 09:27:00,1.1514,1.1514,1.1514,1.1514,3200000.0
2007-04-09 09:28:00,1.1514,1.1514,1.15135,1.15135,4000000.0
2007-04-09 09:29:00,1.1514,1.1514,1.1514,1.1514,1600000.0
2007-04-09 09:30:00,1.1514,1.1514,1.15135,1.15135,4000000.0
2007-04-09 09:31:00,1.15136,1.15136,1.15098,1.15115,213100001.0
2007-04-09 09:32:00,1.15085,1.15131,1.15073,1.15125,136999999.0
2007-04-09 09:33:00,1.15135,1.15135,1.15135,1.15135,8000000.0
2007-04-09 09:34:00,1.15135,1.15135,1.15135,1.15135,3200000.0
2007-04-09 09:35:00,1.15135,1.15135,1.15135,1.15135,3200000.0
2007-04-09 09:36:00,1.1512,1.15125,1.1512,1.15122,144100004.0
2007-04-09 09:37:00,1.15145,1.1515,1.1514,1.1515,46800000.0
2007-04-09 09:38:00,1.1515,1.1515,1.15145,1.15145,45600000.0
2007-04-09 09:39:00,1.1514,1.15155,1.1514,1.15155,5600000.0
2007-04-09 09:40:00,1.15127,1.15141,1.15123,1.15138,59300000.0
2007-04-09 09:41:00,1.15138,1.15138,1.1512,1.15128,265400003.0
2007-04-09 09:42:00,1.15155,1.15155,1.1514,1.1514,4000000.0
2007-04-09 09:43:00,1.15135,1.15135,1.15135,1.15135,20000000.0
2007-04-09 09:44:00,1.15135,1.1514,1.1513,1.15135,113799997.0
2007-04-09 09:45:00,1.1513,1.1514,1.1513,1.15135,164299997.0
2007-04-09 09:46:00,1.15135,1.15135,1.1513,1.1513,164999997.0
2007-04-09 09:47:00,1.15135,1.15135,1.15135,1.15135,3200000.0
2007-04-09 09:48:00,1.15129,1.15129,1.15108,1.15108,66100000.0
2007-04-09 09:49:00,1.15102,1.15123,1.15099,1.15105,153300000.0
2007-04-09 09:50:00,1.15145,1.15145,1.15145,1.15145,11200000.0
2007-04-09 09:51:00,1.1514,1.1514,1.15135,1.1514,7200000.0
2007-04-09 09:52:00,1.1513,1.1515,1.1509,1.15105,118000000.0
2007-04-09 09:53:00,1.15125,1.1514,1.15125,1.1514,16000000.0
2007-04-09 09:54:00,1.1514,1.1514,1.1513,1.1513,26400000.0
2007-04-09 09:55:00,1.15125,1.1514,1.15125,1.1513,20800000.0
2007-04-09 09:56:00,1.15125,1.15125,1.15125,1.15125,12800000.0
2007-04-09 09:57:00,1.15111,1.15112,1.15099,1.15104,32300000.0
2007-04-09 09:58:00,1.15099,1.15099,1.15055,1.15055,54900000.0
2007-04-09 09:59:00,1.15125,1.15125,1.15125,1.15125,12800000.0
2007-04-09 10:00:00,1.15118,1.15118,1.15082,1.15118,143800000.0
2007-04-09 10:01:00,1.15125,1.15125,1.15125,1.15125,4000000.0
2007-04-09 10:02:00,1.15115,1.15118,1.15105,1.1511,318700001.0
2007-04-09 10:03:00,1.1512,1.15125,1.15105,1.15125,40800000.0
2007-04-09 10:04:00,1.1513,1.1513,1.1513,1.1513,16000000.0
2007-04-09 10:05:00,1.1514,1.1515,1.1514,1.1515,2400000.0
2007-04-09 10:06:00,1.15125,1.15125,1.15095,1.15095,57170000.0
2007-04-09 10:07:00,1.15115,1.15127,1.15115,1.15125,19000000.0
2007-04-09 10:08:00,1.15133,1.15133,1.15114,1.15114,32800000.0
2007-04-09 10:09:00,1.15102,1.15112,1.15102,1.15112,28700000.0
2007-04-09 10:10:00,1.1515,1.1515,1.1515,1.1515,1600000.0
2007-04-09 10:11:00,1.1515,1.1515,1.1515,1.1515,800000.0
2007-04-09 10:12:00,1.15115,1.15135,1.15106,1.15117,131100000.0
2007-04-09 10:13:00,1.15139,1.15139,1.15106,1.15106,238199998.0
2007-04-09 10:14:00,1.1514,1.1514,1.1512,1.1512,10400000.0
2007-04-09 10:15:00,1.1512,1.15125,1.1512,1.1512,12000000.0
2007-04-09 10:16:00,1.15125,1.1513,1.1512,1.15125,17600000.0
2007-04-09 10:17:00,1.1513,1.1513,1.1513,1.1513,800000.0
2007-04-09 10:18:00,1.15092,1.15092,1.15088,1.1509,136200000.0
2007-04-09 10:19:00,1.15125,1.15125,1.15125,1.15125,3200000.0
2007-04-09 10:20:00,1.15135,1.15135,1.15135,1.15135,4800000.0
2007-04-09 10:21:00,1.15125,1.15135,1.1512,1.1513,19300000.0
2007-04-09 10:22:00,1.15125,1.15135,1.15125,1.15125,13600000.0
2007-04-09 10:23:00,1.15135,1.15135,1.15115,1.15115,69800000.0
2007-04-09 10:24:00,1.15112,1.15121,1.15105,1.15105,191600002.0
2007-04-09 10:25:00,1.1512,1.1512,1.15105,1.15105,18400000.0
2007-04-09 10:26:00,1.151,1.151,1.151,1.151,2400000.0
2007-04-09 10:27:00,1.151,1.151,1.151,1.151,3200000.0
2007-04-09 10:28:00,1.151,1.151,1.15095,1.151,5600000.0
2007-04-09 10:29:00,1.151,1.151,1.1505,1.1507,81900000.0
2007-04-09 10:30:00,1.1507,1.15075,1.1507,1.15075,33400000.0
2007-04-09 10:31:00,1.15075,1.1509,1.1506,1.15065,116000000.0
2007-04-09 10:32:00,1.15065,1.1508,1.15055,1.1506,46800000.0
2007-04-09 10:33:00,1.15065,1.1507,1.15055,1.15055,31200000.0
2007-04-09 10:34:00,1.15065,1.1509,1.15065,1.15065,45200000.0
2007-04-09 10:35:00,1.1505,1.1507,1.1505,1.1507,55200000.0
2007-04-09 10:36:00,1.1506,1.1507,1.1505,1.15055,61500000.0
2007-04-09 10:37:00,1.1504,1.15064,1.15037,1.15064,73000000.0
2007-04-09 10:38:00,1.1506,1.1506,1.1506,1.1506,4700000.0
2007-04-09 10:39:00,1.15041,1.15046,1.15002,1.15029,109100000.0
2007-04-09 10:40:00,1.1502,1.15025,1.15018,1.1502,105700001.0
2007-04-09 10:41:00,1.15065,1.15065,1.1505,1.1505,21600000.0
2007-04-09 10:42:00,1.15038,1.15057,1.15019,1.15036,208000001.0
2007-04-09 10:43:00,1.1505,1.15055,1.1505,1.15055,16000000.0
2007-04-09 10:44:00,1.15042,1.15062,1.15041,1.15062,254100000.0
2007-04-09 10:45:00,1.1505,1.1505,1.1505,1.1505,8000000.0
2007-04-09 10:46:00,1.1506,1.1506,1.1505,1.1505,18400000.0
2007-04-09 10:47:00,1.15064,1.15064,1.15033,1.15051,392900005.0
2007-04-09 10:48:00,1.15043,1.15043,1.14982,1.15043,118200000.0
2007-04-09 10:49:00,1.1506,1.15075,1.15045,1.1506,190100001.0
2007-04-09 10:50:00,1.15045,1.1505,1.15045,1.15045,25599999.0
2007-04-09 10:51:00,1.1507,1.15075,1.1507,1.1507,19700000.0
2007-04-09 10:52:00,1.1507,1.1507,1.15065,1.1507,71800000.0
2007-04-09 10:53:00,1.1507,1.1508,1.1507,1.1507,35600000.0
2007-04-09 10:54:00,1.1507,1.1508,1.1507,1.15075,12700000.0
2007-04-09 10:55:00,1.1506,1.1506,1.15035,1.15047,234900000.0
2007-04-09 10:56:00,1.1507,1.1507,1.1507,1.1507,7200000.0
2007-04-09 10:57:00,1.15049,1.15049,1.15006,1.15006,28600000.0
2007-04-09 10:58:00,1.15065,1.15065,1.15055,1.15055,19200000.0
2007-04-09 10:59:00,1.1506,1.1506,1.1506,1.1506,9800000.0
2007-04-09 11:00:00,1.15065,1.1509,1.1506,1.1506,64600000.0
2007-04-09 11:01:00,1.15075,1.1509,1.1507,1.1508,34000000.0
2007-04-09 11:02:00,1.1509,1.1509,1.15045,1.15045,31200000.0
2007-04-09 11:03:00,1.1505,1.1505,1.1505,1.1505,3200000.0
2007-04-09 11:04:00,1.1506,1.1506,1.1506,1.1506,19200000.0
2007-04-09 11:05:00,1.1504,1.15051,1.14992,1.15031,100200001.0
2007-04-09 11:06:00,1.15041,1.15047,1.15039,1.15039,124299998.0
2007-04-09 11:07:00,1.1505,1.1505,1.15045,1.15045,18400000.0
2007-04-09 11:08:00,1.1505,1.1505,1.1505,1.1505,7200000.0
2007-04-09 11:09:00,1.1505,1.1505,1.1505,1.1505,16000000.0
2007-04-09 11:10:00,1.1505,1.1506,1.15025,1.15025,48400000.0
2007-04-09 11:11:00,1.15055,1.15055,1.15025,1.15025,105200000.0
2007-04-09 11:12:00,1.15033,1.15041,1.15008,1.15038,50000000.0
2007-04-09 11:13:00,1.1506,1.1506,1.15055,1.15055,12800000.0
2007-04-09 11:14:00,1.1506,1.1507,1.1506,1.15065,44800000.0
2007-04-09 11:15:00,1.15065,1.15065,1.15055,1.15065,38400000.0
2007-04-09 11:16:00,1.15065,1.15065,1.15065,1.15065,1800000.0
2007-04-09 11:17:00,1.15045,1.15051,1.15033,1.15045,22300000.0
2007-04-09 11:18:00,1.15051,1.15073,1.15032,1.15046,67900000.0
2007-04-09 11:19:00,1.15091,1.15091,1.15037,1.15052,95600000.0
2007-04-09 11:20:00,1.15065,1.15065,1.15065,1.15065,4000000.0
2007-04-09 11:21:00,1.1507,1.15075,1.1506,1.1506,22900000.0
2007-04-09 11:22:00,1.1507,1.1507,1.15065,1.15065,13600000.0
2007-04-09 11:23:00,1.1504,1.15063,1.15038,1.1504,296800000.0
2007-04-09 11:24:00,1.1504,1.1506,1.15039,1.1506,257200000.0
2007-04-09 11:25:00,1.15052,1.15069,1.15038,1.15038,67000000.0
2007-04-09 11:26:00,1.15055,1.15058,1.1505,1.1505,59500000.0
2007-04-09 11:27:00,1.15065,1.15065,1.15065,1.15065,4000000.0
2007-04-09 11:28:00,1.15041,1.15049,1.15041,1.15049,29700001.0
2007-04-09 11:29:00,1.15046,1.15055,1.14992,1.15033,185600000.0
2007-04-09 11:30:00,1.15056,1.15056,1.15035,1.15043,204900000.0
2007-04-09 11:31:00,1.15035,1.15055,1.15034,1.15047,185900001.0
2007-04-09 11:32:00,1.15032,1.15044,1.14988,1.15044,159900000.0
2007-04-09 11:33:00,1.15065,1.15065,1.15065,1.15065,12000000.0
2007-04-09 11:34:00,1.15065,1.15065,1.15065,1.15065,4000000.0
2007-04-09 11:35:00,1.15048,1.15048,1.15033,1.1504,331000001.0
2007-04-09 11:36:00,1.15042,1.15047,1.15035,1.15047,92600001.0
2007-04-09 11:37:00,1.1507,1.1507,1.15065,1.15065,16800000.0
2007-04-09 11:38:00,1.15058,1.15068,1.1501,1.15068,260500002.0
2007-04-09 11:39:00,1.15031,1.15076,1.15031,1.15048,230900003.0
2007-04-09 11:40:00,1.15075,1.15085,1.1507,1.15085,23200000.0
2007-04-09 11:41:00,1.15085,1.15085,1.15085,1.15085,1400000.0
2007-04-09 11:42:00,1.1506,1.15062,1.15045,1.15062,78400000.0
2007-04-09 11:43:00,1.15063,1.15065,1.1506,1.1506,223200000.0
2007-04-09 11:44:00,1.1508,1.1508,1.1507,1.1507,28800000.0
2007-04-09 11:45:00,1.1505,1.15057,1.15035,1.15045,413300002.0
2007-04-09 11:46:00,1.15031,1.15058,1.14989,1.15044,125100000.0
2007-04-09 11:47:00,1.1507,1.1507,1.15055,1.15055,12000000.0
2007-04-09 11:48:00,1.15047,1.15047,1.14971,1.14971,66300001.0
2007-04-09 11:49:00,1.1506,1.1506,1.1503,1.15055,40000000.0
2007-04-09 11:50:00,1.15031,1.1504,1.15026,1.15026,26400000.0
2007-04-09 11:51:00,1.15025,1.15045,1.14977,1.14977,78900000.0
2007-04-09 11:52:00,1.1507,1.1507,1.1505,1.1505,13600000.0
2007-04-09 11:53:00,1.1505,1.1505,1.1505,1.1505,2400000.0
2007-04-09 11:54:00,1.1505,1.1505,1.1505,1.1505,2400000.0
2007-04-09 11:55:00,1.15055,1.15055,1.15055,1.15055,10400000.0
2007-04-09 11:56:00,1.1506,1.1507,1.15045,1.15045,75200000.0
2007-04-09 11:57:00,1.1505,1.1505,1.1504,1.1504,16100000.0
2007-04-09 11:58:00,1.15035,1.15035,1.15035,1.15035,12900000.0
2007-04-09 11:59:00,1.1505,1.1505,1.1505,1.1505,7200000.0
2007-04-09 12:00:00,1.1506,1.1507,1.15055,1.15055,20800000.0
2007-04-09 12:01:00,1.1505,1.1506,1.15045,1.15045,43500000.0
2007-04-09 12:02:00,1.15045,1.15055,1.15045,1.1505,27600000.0
2007-04-09 12:03:00,1.15031,1.1505,1.15026,1.1505,725899999.0
2007-04-09 12:04:00,1.15045,1.15045,1.1504,1.1504,5000000.0
2007-04-09 12:05:00,1.1504,1.1504,1.1504,1.1504,13200000.0
2007-04-09 12:06:00,1.1505,1.1505,1.1503,1.1505,55500000.0
2007-04-09 12:07:00,1.1505,1.1505,1.1505,1.1505,45600000.0
2007-04-09 12:08:00,1.1505,1.1505,1.1504,1.1505,88599999.0
2007-04-09 12:09:00,1.15023,1.15026,1.14951,1.15014,234199995.0
2007-04-09 12:10:00,1.15035,1.15035,1.15005,1.15013,133899998.0
2007-04-09 12:11:00,1.1504,1.15043,1.15037,1.15037,180300000.0
2007-04-09 12:12:00,1.1505,1.1505,1.1505,1.1505,8000000.0
2007-04-09 12:13:00,1.1505,1.1505,1.1505,1.1505,17600000.0
2007-04-09 12:14:00,1.1505,1.1507,1.15045,1.1505,117600000.0
2007-04-09 12:15:00,1.15037,1.15037,1.15013,1.15029,110200000.0
2007-04-09 12:16:00,1.15036,1.15036,1.14959,1.14959,47799999.0
2007-04-09 12:17:00,1.1502,1.1502,1.15007,1.15007,226800000.0
2007-04-09 12:18:00,1.1504,1.15043,1.15037,1.15037,305899997.0
2007-04-09 12:19:00,1.1503,1.1503,1.14961,1.15026,160600001.0
2007-04-09 12:20:00,1.1505,1.1505,1.1504,1.1504,3900000.0
2007-04-09 12:21:00,1.1504,1.1504,1.1504,1.1504,400000.0
2007-04-09 12:22:00,1.1504,1.1504,1.1504,1.1504,600000.0
2007-04-09 12:23:00,1.15012,1.15028,1.14975,1.15026,209700003.0
2007-04-09 12:24:00,1.1502,1.15025,1.15017,1.1502,238900003.0
2007-04-09 12:25:00,1.1504,1.1505,1.1504,1.1504,1900000.0
2007-04-09 12:26:00,1.1504,1.1504,1.1504,1.1504,400000.0
2007-04-09 12:27:00,1.15026,1.1503,1.15011,1.15025,133600000.0
2007-04-09 12:28:00,1.14949,1.15012,1.14949,1.15012,154200000.0
2007-04-09 12:29:00,1.1504,1.1505,1.15035,1.1505,29100000.0
2007-04-09 12:30:00,1.15021,1.15047,1.14973,1.15014,162202007.0
2007-04-09 12:31:00,1.1504,1.1504,1.1504,1.1504,600000.0
2007-04-09 12:32:00,1.15009,1.15029,1.14976,1.14998,73600000.0
2007-04-09 12:33:00,1.1505,1.1505,1.15035,1.1504,10300000.0
2007-04-09 12:34:00,1.1505,1.1505,1.1505,1.1505,800000.0
2007-04-09 12:35:00,1.1505,1.1505,1.1505,1.1505,16000000.0
2007-04-09 12:36:00,1.15055,1.15075,1.15055,1.1507,67200000.0
2007-04-09 12:37:00,1.1507,1.1507,1.1506,1.1506,132300000.0
2007-04-09 12:38:00,1.1506,1.1506,1.1506,1.1506,40800000.0
2007-04-09 12:39:00,1.15045,1.15049,1.15027,1.15038,466400004.0
2007-04-09 12:40:00,1.15057,1.15088,1.15057,1.15088,334699997.0
2007-04-09 12:41:00,1.1506,1.1506,1.1506,1.1506,25600000.0
2007-04-09 12:42:00,1.1506,1.1506,1.1506,1.1506,11200000.0
2007-04-09 12:43:00,1.1507,1.1507,1.1507,1.1507,4800000.0
2007-04-09 12:44:00,1.15055,1.15061,1.15044,1.15047,870800003.0
2007-04-09 12:45:00,1.15051,1.15058,1.1499,1.15058,459199998.0
2007-04-09 12:46:00,1.15051,1.15051,1.15032,1.15033,595700003.0
2007-04-09 12:47:00,1.1507,1.1507,1.15065,1.15065,16800000.0
2007-04-09 12:48:00,1.1507,1.1507,1.15065,1.1507,16000000.0
2007-04-09 12:49:00,1.15043,1.15063,1.15036,1.15036,118500000.0
2007-04-09 12:50:00,1.1507,1.15075,1.1506,1.15075,6400000.0
2007-04-09 12:51:00,1.15072,1.15072,1.15042,1.15045,251000003.0
2007-04-09 12:52:00,1.1505,1.15053,1.1503,1.1503,12100000.0
2007-04-09 12:53:00,1.1505,1.1505,1.15001,1.15026,66000000.0
2007-04-09 12:54:00,1.15023,1.15046,1.15023,1.15043,92900000.0
2007-04-09 12:55:00,1.15057,1.15063,1.15055,1.15055,93100000.0
2007-04-09 12:56:00,1.15038,1.15049,1.15038,1.15046,74600001.0
2007-04-09 12:57:00,1.15048,1.15048,1.15006,1.15037,229700001.0
2007-04-09 12:58:00,1.15056,1.15056,1.15037,1.15043,267100000.0
2007-04-09 12:59:00,1.15046,1.15053,1.14991,1.14991,245599999.0
2007-04-09 13:00:00,1.1507,1.1507,1.1507,1.1507,4800000.0
2007-04-09 13:01:00,1.1507,1.1507,1.1507,1.1507,5600000.0
2007-04-09 13:02:00,1.1508,1.1508,1.1508,1.1508,42400000.0
2007-04-09 13:03:00,1.1509,1.1509,1.1509,1.1509,4000000.0
2007-04-09 13:04:00,1.15078,1.15079,1.15053,1.15079,323500002.0
2007-04-09 13:05:00,1.1509,1.1513,1.1508,1.1513,52000000.0
2007-04-09 13:06:00,1.1513,1.1513,1.1509,1.1512,81800000.0
2007-04-09 13:07:00,1.1511,1.1512,1.15105,1.1511,53900000.0
2007-04-09 13:08:00,1.1512,1.1513,1.1511,1.1512,20800000.0
2007-04-09 13:09:00,1.1511,1.1511,1.15084,1.15084,208800000.0
2007-04-09 13:10:00,1.1511,1.1511,1.1509,1.151,36800000.0
2007-04-09 13:11:00,1.1508,1.151,1.1508,1.1509,23200000.0
2007-04-09 13:12:00,1.15095,1.15095,1.1508,1.1508,26400000.0
2007-04-09 13:13:00,1.1508,1.151,1.1508,1.151,38400000.0
2007-04-09 13:14:00,1.15074,1.15097,1.15069,1.15086,183200000.0
2007-04-09 13:15:00,1.15105,1.15105,1.15105,1.15105,10400000.0
2007-04-09 13:16:00,1.15088,1.15107,1.15053,1.15053,203900000.0
2007-04-09 13:17:00,1.15104,1.15105,1.15058,1.1508,257200000.0
2007-04-09 13:18:00,1.1509,1.15092,1.15065,1.15092,347700000.0
2007-04-09 13:19:00,1.1512,1.1512,1.1512,1.1512,20800000.0
2007-04-09 13:20:00,1.1513,1.1513,1.1513,1.1513,14400000.0
2007-04-09 13:21:00,1.1513,1.1513,1.1512,1.1512,12000000.0
2007-04-09 13:22:00,1.1512,1.1512,1.15105,1.15105,13600000.0
2007-04-09 13:23:00,1.15105,1.15105,1.15105,1.15105,6400000.0
2007-04-09 13:24:00,1.15051,1.15088,1.15051,1.15088,251200000.0
2007-04-09 13:25:00,1.1513,1.1513,1.1512,1.1512,23600000.0
2007-04-09 13:26:00,1.151,1.151,1.151,1.151,12800000.0
2007-04-09 13:27:00,1.1511,1.1511,1.1511,1.1511,10100000.0
2007-04-09 13:28:00,1.1511,1.1511,1.1511,1.1511,24200000.0
2007-04-09 13:29:00,1.1511,1.1512,1.1511,1.1512,11400000.0
2007-04-09 13:30:00,1.1512,1.1512,1.1511,1.1511,19400000.0
2007-04-09 13:31:00,1.1511,1.1512,1.1511,1.1512,5000000.0
2007-04-09 13:32:00,1.15087,1.15087,1.15039,1.15039,686500003.0
2007-04-09 13:33:00,1.15115,1.15115,1.15105,1.15105,28400000.0
2007-04-09 13:34:00,1.15103,1.15103,1.15083,1.15083,948700010.0
2007-04-09 13:35:00,1.1511,1.1511,1.1511,1.1511,12800000.0
2007-04-09 13:36:00,1.1511,1.1512,1.1511,1.1512,8100000.0
2007-04-09 13:37:00,1.1512,1.1512,1.1512,1.1512,900000.0
2007-04-09 13:38:00,1.15105,1.1512,1.151,1.151,29600000.0
2007-04-09 13:39:00,1.151,1.15105,1.15095,1.151,48300000.0
2007-04-09 13:40:00,1.151,1.151,1.1509,1.1509,14300000.0
2007-04-09 13:41:00,1.1509,1.1509,1.1508,1.1509,15200000.0
2007-04-09 13:42:00,1.1509,1.151,1.1509,1.151,24100000.0
2007-04-09 13:43:00,1.151,1.151,1.151,1.151,3200000.0
2007-04-09 13:44:00,1.151,1.151,1.151,1.151,800000.0
2007-04-09 13:45:00,1.151,1.151,1.151,1.151,32000000.0
2007-04-09 13:46:00,1.151,1.151,1.15095,1.15095,17600000.0
2007-04-09 13:47:00,1.151,1.151,1.15095,1.15095,12800000.0
2007-04-09 13:48:00,1.151,1.151,1.151,1.151,1600000.0
2007-04-09 13:49:00,1.151,1.151,1.151,1.151,800000.0
2007-04-09 13:50:00,1.15095,1.151,1.1509,1.151,32500000.0
2007-04-09 13:51:00,1.151,1.151,1.15085,1.151,109000000.0
2007-04-09 13:52:00,1.151,1.151,1.15085,1.15085,58900000.0
2007-04-09 13:53:00,1.15085,1.15085,1.15085,1.15085,19200000.0
2007-04-09 13:54:00,1.1509,1.1509,1.1508,1.1508,37000000.0
2007-04-09 13:55:00,1.1509,1.1509,1.1508,1.15085,12900000.0
2007-04-09 13:56:00,1.15085,1.15085,1.1507,1.1507,44200000.0
2007-04-09 13:57:00,1.1507,1.1507,1.1506,1.1506,15400000.0
2007-04-09 13:58:00,1.15006,1.15064,1.15006,1.15036,115700000.0
2007-04-09 13:59:00,1.15062,1.15062,1.14991,1.1502,296200000.0
2007-04-09 14:00:00,1.15065,1.1508,1.15065,1.15075,86500000.0
2007-04-09 14:01:00,1.15075,1.1508,1.15055,1.15055,45300000.0
2007-04-09 14:02:00,1.15055,1.15055,1.1503,1.1503,107900001.0
2007-04-09 14:03:00,1.1503,1.1506,1.1503,1.15045,162700000.0
2007-04-09 14:04:00,1.1505,1.1506,1.1505,1.1506,8900000.0
2007-04-09 14:05:00,1.1506,1.1506,1.15055,1.1506,98300000.0
2007-04-09 14:06:00,1.1506,1.1506,1.1505,1.1505,62500000.0
2007-04-09 14:07:00,1.1506,1.151,1.1506,1.1508,160300000.0
2007-04-09 14:08:00,1.1508,1.1508,1.1507,1.1508,54400000.0
2007-04-09 14:09:00,1.1508,1.1508,1.15065,1.1507,104600000.0
2007-04-09 14:10:00,1.15053,1.15053,1.15036,1.1504,96400000.0
2007-04-09 14:11:00,1.1507,1.1507,1.1506,1.1506,36000000.0
2007-04-09 14:12:00,1.1506,1.1507,1.1506,1.1506,56000000.0
2007-04-09 14:13:00,1.1506,1.1507,1.15055,1.15055,88800000.0
2007-04-09 14:14:00,1.15055,1.15055,1.15055,1.15055,9600000.0
2007-04-09 14:15:00,1.1505,1.1505,1.1505,1.1505,31500000.0
2007-04-09 14:16:00,1.1505,1.1507,1.1505,1.1506,88000000.0
2007-04-09 14:17:00,1.1506,1.1509,1.1506,1.1509,359100000.0
2007-04-09 14:18:00,1.1509,1.151,1.1508,1.1509,138500000.0
2007-04-09 14:19:00,1.1509,1.1509,1.1506,1.1506,333300000.0
2007-04-09 14:20:00,1.1506,1.15085,1.1506,1.1508,189200001.0
2007-04-09 14:21:00,1.1508,1.1508,1.1508,1.1508,36000000.0
2007-04-09 14:22:00,1.1508,1.1508,1.1507,1.1507,164400000.0
2007-04-09 14:23:00,1.1507,1.1508,1.1505,1.1505,494499999.0
2007-04-09 14:24:00,1.1505,1.1507,1.1505,1.1507,81600000.0
2007-04-09 14:25:00,1.1507,1.1507,1.1507,1.1507,34500000.0
2007-04-09 14:26:00,1.1507,1.1507,1.1505,1.1506,72200000.0
2007-04-09 14:27:00,1.1506,1.1507,1.1505,1.1505,140800000.0
2007-04-09 14:28:00,1.15055,1.1506,1.1505,1.15055,46799999.0
2007-04-09 14:29:00,1.15055,1.1506,1.1505,1.15055,108500000.0
2007-04-09 14:30:00,1.1506,1.15065,1.15055,1.15065,21600000.0
2007-04-09 14:31:00,1.15075,1.15115,1.1507,1.1511,475300000.0
2007-04-09 14:32:00,1.15115,1.15115,1.15105,1.15105,172400000.0
2007-04-09 14:33:00,1.1511,1.15125,1.15105,1.15125,58500000.0
2007-04-09 14:34:00,1.1512,1.15145,1.1509,1.1509,349000001.0
2007-04-09 14:35:00,1.1509,1.15095,1.1509,1.1509,142400000.0
2007-04-09 14:36:00,1.15095,1.151,1.15095,1.151,20000000.0
2007-04-09 14:37:00,1.15096,1.15096,1.1507,1.1508,287400004.0
2007-04-09 14:38:00,1.151,1.151,1.15085,1.1509,84000000.0
2007-04-09 14:39:00,1.15095,1.15095,1.15085,1.15085,53800000.0
2007-04-09 14:40:00,1.1509,1.151,1.1509,1.151,91000000.0
2007-04-09 14:41:00,1.15095,1.151,1.1509,1.151,221000000.0
2007-04-09 14:42:00,1.15077,1.15086,1.15057,1.15086,267400000.0
2007-04-09 14:43:00,1.151,1.151,1.15075,1.1508,150400000.0
2007-04-09 14:44:00,1.15075,1.1508,1.15075,1.1508,5600000.0
2007-04-09 14:45:00,1.1508,1.151,1.1508,1.151,39200000.0
2007-04-09 14:46:00,1.151,1.151,1.151,1.151,69600000.0
2007-04-09 14:47:00,1.1511,1.1511,1.15095,1.151,142600001.0
2007-04-09 14:48:00,1.151,1.1513,1.151,1.15125,344399999.0
2007-04-09 14:49:00,1.1513,1.1516,1.1513,1.15155,466000000.0
2007-04-09 14:50:00,1.15155,1.1517,1.1515,1.15165,243700000.0
2007-04-09 14:51:00,1.1517,1.1517,1.1516,1.1516,60000000.0
2007-04-09 14:52:00,1.1517,1.1517,1.15155,1.1516,200300000.0
2007-04-09 14:53:00,1.15155,1.15165,1.15155,1.15165,152599999.0
2007-04-09 14:54:00,1.1516,1.15165,1.1516,1.1516,52499999.0
2007-04-09 14:55:00,1.15165,1.15165,1.1516,1.1516,49999999.0
2007-04-09 14:56:00,1.1516,1.1517,1.1516,1.15165,59700000.0
2007-04-09 14:57:00,1.15165,1.1517,1.1516,1.1517,102400000.0
2007-04-09 14:58:00,1.15165,1.1517,1.15165,1.15165,9200000.0
2007-04-09 14:59:00,1.15165,1.1517,1.1516,1.15165,73900000.0
2007-04-09 15:00:00,1.15165,1.1517,1.15165,1.1517,21100000.0
2007-04-09 15:01:00,1.1517,1.1517,1.1516,1.1516,13800000.0
2007-04-09 15:02:00,1.1516,1.15165,1.1516,1.15165,11000000.0
2007-04-09 15:03:00,1.15146,1.15149,1.1513,1.15144,200200005.0
2007-04-09 15:04:00,1.15165,1.15165,1.15165,1.15165,800000.0
2007-04-09 15:05:00,1.15165,1.15165,1.1514,1.1514,25700000.0
2007-04-09 15:06:00,1.1514,1.1514,1.15135,1.15135,63200000.0
2007-04-09 15:07:00,1.1514,1.1514,1.1514,1.1514,20000000.0
2007-04-09 15:08:00,1.1514,1.1514,1.1514,1.1514,99200000.0
2007-04-09 15:09:00,1.1514,1.1515,1.15135,1.1515,434699999.0
2007-04-09 15:10:00,1.1515,1.1517,1.1515,1.1516,179200000.0
2007-04-09 15:11:00,1.1516,1.1516,1.1515,1.1515,37200000.0
2007-04-09 15:12:00,1.15145,1.1516,1.1514,1.15155,172800000.0
2007-04-09 15:13:00,1.15155,1.1516,1.15155,1.15155,58800000.0
2007-04-09 15:14:00,1.1515,1.15165,1.1515,1.15165,221400001.0
2007-04-09 15:15:00,1.1516,1.1518,1.15155,1.1518,115000000.0
2007-04-09 15:16:00,1.1518,1.152,1.15175,1.152,487400000.0
2007-04-09 15:17:00,1.152,1.152,1.15175,1.15175,222099999.0
2007-04-09 15:18:00,1.1518,1.1518,1.1517,1.1518,66300000.0
2007-04-09 15:19:00,1.1518,1.1518,1.15175,1.1518,22400000.0
2007-04-09 15:20:00,1.15175,1.1518,1.15175,1.1518,18600000.0
2007-04-09 15:21:00,1.1518,1.1519,1.1518,1.1519,563800004.0
2007-04-09 15:22:00,1.152,1.152,1.152,1.152,67200000.0
2007-04-09 15:23:00,1.152,1.152,1.1519,1.1519,129200000.0
2007-04-09 15:24:00,1.152,1.152,1.15175,1.15175,274299999.0
2007-04-09 15:25:00,1.15175,1.1518,1.15175,1.15175,180899996.0
2007-04-09 15:26:00,1.1518,1.1519,1.1518,1.1519,73500000.0
2007-04-09 15:27:00,1.1519,1.1519,1.1517,1.1517,96700000.0
2007-04-09 15:28:00,1.1517,1.1518,1.15165,1.1517,139400000.0
2007-04-09 15:29:00,1.15165,1.1522,1.15165,1.15215,223300000.0
2007-04-09 15:30:00,1.1522,1.1523,1.15215,1.1522,395400002.0
2007-04-09 15:31:00,1.1522,1.1524,1.1522,1.15225,501700002.0
2007-04-09 15:32:00,1.1523,1.15235,1.15225,1.15235,475900002.0
2007-04-09 15:33:00,1.15235,1.1525,1.15225,1.1525,139800000.0
2007-04-09 15:34:00,1.1525,1.1525,1.15235,1.15245,66200000.0
2007-04-09 15:35:00,1.1525,1.15255,1.15245,1.15255,32800000.0
2007-04-09 15:36:00,1.1525,1.15265,1.1525,1.15255,234600000.0
2007-04-09 15:37:00,1.15255,1.1526,1.15245,1.1525,78000000.0
2007-04-09 15:38:00,1.1525,1.15265,1.1525,1.1525,191800000.0
2007-04-09 15:39:00,1.1525,1.1526,1.15245,1.1526,79200001.0
2007-04-09 15:40:00,1.15223,1.1525,1.15202,1.15246,212700000.0
2007-04-09 15:41:00,1.1526,1.1526,1.1525,1.15255,88300000.0
2007-04-09 15:42:00,1.15255,1.15255,1.1524,1.15245,232699999.0
2007-04-09 15:43:00,1.1525,1.1525,1.15245,1.15245,54000000.0
2007-04-09 15:44:00,1.15245,1.15245,1.15245,1.15245,27600000.0
2007-04-09 15:45:00,1.15245,1.15245,1.1524,1.15245,41200000.0
2007-04-09 15:46:00,1.1524,1.15245,1.15205,1.15205,305399999.0
2007-04-09 15:47:00,1.15205,1.15205,1.15145,1.15145,421599998.0
2007-04-09 15:48:00,1.15145,1.1516,1.15145,1.15155,184700000.0
2007-04-09 15:49:00,1.1515,1.15165,1.1515,1.15165,53700000.0
2007-04-09 15:50:00,1.15165,1.15165,1.1515,1.15155,219300000.0
2007-04-09 15:51:00,1.15155,1.1517,1.15155,1.15165,89299999.0
2007-04-09 15:52:00,1.15165,1.15165,1.1516,1.1516,37500001.0
2007-04-09 15:53:00,1.15165,1.15165,1.15165,1.15165,7800000.0
2007-04-09 15:54:00,1.15165,1.15165,1.15165,1.15165,3800000.0
2007-04-09 15:55:00,1.15165,1.1518,1.1516,1.1517,76100000.0
2007-04-09 15:56:00,1.1516,1.1517,1.1516,1.1517,21500001.0
2007-04-09 15:57:00,1.15165,1.15165,1.1516,1.15165,102100000.0
2007-04-09 15:58:00,1.15165,1.15165,1.15165,1.15165,12000000.0
2007-04-09 15:59:00,1.15165,1.15175,1.15165,1.15165,62700000.0
2007-04-09 16:00:00,1.15165,1.15165,1.15165,1.15165,33600000.0
2007-04-09 16:01:00,1.1516,1.15165,1.1516,1.1516,44900000.0
2007-04-09 16:02:00,1.1516,1.1517,1.1516,1.1516,70300002.0
2007-04-09 16:03:00,1.1517,1.15175,1.15165,1.15165,43600000.0
2007-04-09 16:04:00,1.15165,1.1519,1.15165,1.15185,159700000.0
2007-04-09 16:05:00,1.1519,1.15205,1.1519,1.15205,170199999.0
2007-04-09 16:06:00,1.15205,1.15205,1.15205,1.15205,5400000.0
2007-04-09 16:07:00,1.15205,1.15205,1.152,1.152,212000000.0
2007-04-09 16:08:00,1.1521,1.1521,1.1519,1.1519,92100000.0
2007-04-09 16:09:00,1.15195,1.152,1.1519,1.152,58400000.0
2007-04-09 16:10:00,1.152,1.152,1.152,1.152,40800000.0
2007-04-09 16:11:00,1.152,1.152,1.15195,1.15195,32200000.0
2007-04-09 16:12:00,1.152,1.152,1.1518,1.1518,33399999.0
2007-04-09 16:13:00,1.1519,1.1519,1.15165,1.15185,231800000.0
2007-04-09 16:14:00,1.15195,1.15195,1.1519,1.1519,195199998.0
2007-04-09 16:15:00,1.1519,1.152,1.1519,1.1519,800500004.0
2007-04-09 16:16:00,1.1519,1.15205,1.1519,1.15205,113199998.0
2007-04-09 16:17:00,1.15205,1.15205,1.1519,1.152,201400000.0
2007-04-09 16:18:00,1.152,1.15205,1.152,1.15205,26000000.0
2007-04-09 16:19:00,1.15205,1.15205,1.15205,1.15205,11000000.0
2007-04-09 16:20:00,1.15185,1.15185,1.15185,1.15185,2400000.0
2007-04-09 16:21:00,1.15205,1.15205,1.1519,1.15195,215600000.0
2007-04-09 16:22:00,1.15195,1.15205,1.15195,1.15195,204399999.0
2007-04-09 16:23:00,1.1519,1.15195,1.1519,1.15195,47100000.0
2007-04-09 16:24:00,1.152,1.152,1.15195,1.15195,16400000.0
2007-04-09 16:25:00,1.15195,1.15195,1.15195,1.15195,4000000.0
2007-04-09 16:26:00,1.15195,1.15195,1.1518,1.15195,201599999.0
2007-04-09 16:27:00,1.15195,1.15195,1.1518,1.1518,192900000.0
2007-04-09 16:28:00,1.1518,1.15195,1.1518,1.1519,99304279.0
2007-04-09 16:29:00,1.15195,1.15195,1.15195,1.15195,2300000.0
2007-04-09 16:30:00,1.15177,1.15177,1.15163,1.15172,38400000.0
2007-04-09 16:31:00,1.15195,1.15195,1.15195,1.15195,9200000.0
2007-04-09 16:32:00,1.15195,1.15195,1.15195,1.15195,19600000.0
2007-04-09 16:33:00,1.15195,1.15195,1.15195,1.15195,9600000.0
2007-04-09 16:34:00,1.15195,1.15195,1.15195,1.15195,11200000.0
2007-04-09 16:35:00,1.15195,1.15195,1.15195,1.15195,22300000.0
2007-04-09 16:36:00,1.152,1.152,1.15195,1.15195,22800000.0
2007-04-09 16:37:00,1.15195,1.15195,1.1518,1.1518,22600000.0
2007-04-09 16:38:00,1.15195,1.15195,1.15195,1.15195,85399999.0
2007-04-09 16:39:00,1.15195,1.15195,1.15195,1.15195,37899999.0
2007-04-09 16:40:00,1.15195,1.15195,1.15195,1.15195,21600000.0
2007-04-09 16:41:00,1.15195,1.15195,1.1519,1.1519,79600000.0
2007-04-09 16:42:00,1.15195,1.15205,1.15195,1.152,26400000.0
2007-04-09 16:43:00,1.15186,1.15197,1.15168,1.15193,5400000.0
2007-04-09 16:44:00,1.1521,1.1522,1.1521,1.15215,36000000.0
2007-04-09 16:45:00,1.15215,1.1523,1.15215,1.1523,112800000.0
2007-04-09 16:46:00,1.1523,1.1524,1.1523,1.15235,301600000.0
2007-04-09 16:47:00,1.1523,1.15245,1.15225,1.1523,273800000.0
2007-04-09 16:48:00,1.1523,1.1523,1.152,1.152,74100000.0
2007-04-09 16:49:00,1.152,1.1521,1.152,1.1521,19100000.0
2007-04-09 16:50:00,1.1521,1.1521,1.15205,1.15205,37600000.0
2007-04-09 16:51:00,1.1521,1.1521,1.152,1.1521,16600000.0
2007-04-09 16:52:00,1.1521,1.1521,1.15195,1.152,11500000.0
2007-04-09 16:53:00,1.152,1.15215,1.152,1.1521,20800000.0
2007-04-09 16:54:00,1.1521,1.15215,1.1521,1.1521,3900000.0
2007-04-09 16:55:00,1.1521,1.1522,1.1521,1.1522,2800000.0
2007-04-09 16:56:00,1.1523,1.1523,1.1523,1.1523,1500000.0
2007-04-09 16:57:00,1.1523,1.1523,1.15215,1.15215,101700001.0
2007-04-09 16:58:00,1.1522,1.1522,1.152,1.1521,77500000.0
2007-04-09 16:59:00,1.152,1.1522,1.15165,1.15165,154700000.0
2007-04-09 17:00:00,1.15165,1.1518,1.1516,1.1518,56500000.0
2007-04-09 17:01:00,1.1518,1.1518,1.1517,1.1517,71100000.0
2007-04-09 17:02:00,1.1517,1.1517,1.15165,1.15165,84000000.0
2007-04-09 17:03:00,1.1516,1.1517,1.1515,1.1517,99899999.0
2007-04-09 17:04:00,1.1517,1.1518,1.1516,1.1518,28200000.0
2007-04-09 17:05:00,1.1519,1.152,1.1519,1.1519,59200000.0
2007-04-09 17:06:00,1.1519,1.1519,1.1518,1.1518,61200000.0
2007-04-09 17:07:00,1.1518,1.1518,1.1518,1.1518,5000000.0
2007-04-09 17:08:00,1.1518,1.1518,1.1518,1.1518,21500000.0
2007-04-09 17:09:00,1.1518,1.1518,1.1518,1.1518,6800000.0
2007-04-09 17:10:00,1.1518,1.1518,1.1516,1.1517,50700000.0
2007-04-09 17:11:00,1.1517,1.1517,1.1517,1.1517,3200000.0
2007-04-09 17:12:00,1.15175,1.1518,1.15175,1.1518,27200000.0
2007-04-09 17:13:00,1.1518,1.1518,1.1518,1.1518,4300000.0
2007-04-09 17:14:00,1.1518,1.1518,1.1517,1.1518,41200000.0
2007-04-09 17:15:00,1.1518,1.1518,1.1518,1.1518,11500000.0
2007-04-09 17:16:00,1.1518,1.15185,1.1518,1.1518,38800000.0
2007-04-09 17:17:00,1.1518,1.1518,1.15175,1.1518,114199999.0
2007-04-09 17:18:00,1.1518,1.1518,1.1518,1.1518,15800000.0
2007-04-09 17:19:00,1.1518,1.1518,1.1518,1.1518,23100000.0
2007-04-09 17:20:00,1.15152,1.15158,1.15144,1.15153,44100001.0
2007-04-09 17:21:00,1.1518,1.1518,1.1518,1.1518,4300000.0
2007-04-09 17:22:00,1.15156,1.1517,1.15154,1.15167,27100000.0
2007-04-09 17:23:00,1.15185,1.15185,1.15185,1.15185,3200000.0
2007-04-09 17:24:00,1.1518,1.1518,1.1518,1.1518,17400000.0
2007-04-09 17:25:00,1.15185,1.15185,1.15185,1.15185,2400000.0
2007-04-09 17:26:00,1.15185,1.1519,1.15185,1.1519,62700000.0
2007-04-09 17:27:00,1.1519,1.15205,1.1519,1.152,81800000.0
2007-04-09 17:28:00,1.15205,1.15205,1.1519,1.1519,111300000.0
2007-04-09 17:29:00,1.1519,1.1519,1.1519,1.1519,50499999.0
2007-04-09 17:30:00,1.1519,1.1519,1.1519,1.1519,167200000.0
2007-04-09 17:31:00,1.1519,1.1519,1.1518,1.1518,147400000.0
2007-04-09 17:32:00,1.1518,1.1519,1.1518,1.1519,33700000.0
2007-04-09 17:33:00,1.1518,1.1519,1.1518,1.1519,33100000.0
2007-04-09 17:34:00,1.1519,1.1519,1.1518,1.1518,17300000.0
2007-04-09 17:35:00,1.15185,1.1519,1.15185,1.1519,15200000.0
2007-04-09 17:36:00,1.1518,1.1518,1.1518,1.1518,40000000.0
2007-04-09 17:37:00,1.1518,1.1518,1.1518,1.1518,6400000.0
2007-04-09 17:38:00,1.1518,1.1518,1.1518,1.1518,11200000.0
2007-04-09 17:39:00,1.1518,1.1518,1.15175,1.15175,9600000.0
2007-04-09 17:40:00,1.15175,1.1519,1.15175,1.1519,83900000.0
2007-04-09 17:41:00,1.1519,1.1519,1.15185,1.15185,46800000.0
2007-04-09 17:42:00,1.1519,1.1519,1.15185,1.15185,11900000.0
2007-04-09 17:43:00,1.1519,1.15195,1.1519,1.1519,166600000.0
2007-04-09 17:44:00,1.1519,1.1519,1.15185,1.15185,156700002.0
2007-04-09 17:45:00,1.15168,1.15172,1.15153,1.15166,13600000.0
2007-04-09 17:46:00,1.15181,1.15184,1.15167,1.15179,15000000.0
2007-04-09 17:47:00,1.1519,1.1519,1.15175,1.15175,60000000.0
2007-04-09 17:48:00,1.1518,1.1518,1.1518,1.1518,9600000.0
2007-04-09 17:49:00,1.1519,1.1519,1.15185,1.1519,38200000.0
2007-04-09 17:50:00,1.1519,1.1519,1.1519,1.1519,9800000.0
2007-04-09 17:51:00,1.1519,1.1519,1.1519,1.1519,62500000.0
2007-04-09 17:52:00,1.1519,1.1519,1.15185,1.15185,71900000.0
2007-04-09 17:53:00,1.15185,1.1519,1.15185,1.15185,309100004.0
2007-04-09 17:54:00,1.15185,1.1519,1.1518,1.1518,64600000.0
2007-04-09 17:55:00,1.1519,1.1519,1.1519,1.1519,53900000.0
2007-04-09 17:56:00,1.1519,1.152,1.1519,1.1519,137300000.0
2007-04-09 17:57:00,1.1519,1.1519,1.1519,1.1519,32600000.0
2007-04-09 17:58:00,1.1519,1.1519,1.1519,1.1519,71200000.0
2007-04-09 17:59:00,1.1519,1.1523,1.1519,1.1522,190200000.0
2007-04-09 18:00:00,1.15225,1.1523,1.1521,1.1523,146400001.0
2007-04-09 18:01:00,1.1523,1.1523,1.15215,1.1523,110200000.0
2007-04-09 18:02:00,1.1523,1.1523,1.1522,1.1522,38400000.0
2007-04-09 18:03:00,1.1523,1.1523,1.15215,1.15215,18400000.0
2007-04-09 18:04:00,1.1523,1.1523,1.15215,1.15215,34000000.0
2007-04-09 18:05:00,1.15215,1.15215,1.15185,1.1519,288300000.0
2007-04-09 18:06:00,1.15195,1.152,1.15195,1.15195,55400000.0
2007-04-09 18:07:00,1.15195,1.1521,1.15185,1.1521,53700000.0
2007-04-09 18:08:00,1.15185,1.15185,1.15163,1.15184,156200000.0
2007-04-09 18:09:00,1.1521,1.1521,1.1518,1.1518,190400000.0
2007-04-09 18:10:00,1.1518,1.1518,1.15175,1.1518,90400000.0
2007-04-09 18:11:00,1.1518,1.1518,1.1518,1.1518,4000000.0
2007-04-09 18:12:00,1.1519,1.1519,1.1519,1.1519,3400000.0
2007-04-09 18:13:00,1.1519,1.1519,1.1519,1.1519,13600000.0
2007-04-09 18:14:00,1.1519,1.1519,1.1519,1.1519,37800000.0
2007-04-09 18:15:00,1.1519,1.1519,1.1519,1.1519,17400000.0
2007-04-09 18:16:00,1.15146,1.15152,1.15142,1.15147,94000000.0
2007-04-09 18:17:00,1.15155,1.15158,1.15155,1.15155,25300000.0
2007-04-09 18:18:00,1.15162,1.15172,1.15146,1.15149,146400000.0
2007-04-09 18:19:00,1.1519,1.1519,1.1519,1.1519,36400000.0
2007-04-09 18:20:00,1.1519,1.1519,1.1519,1.1519,5800000.0
2007-04-09 18:21:00,1.15142,1.15161,1.15142,1.15158,71500000.0
2007-04-09 18:22:00,1.1519,1.1519,1.1518,1.1519,173299999.0
2007-04-09 18:23:00,1.1518,1.1519,1.1518,1.1519,29600000.0
2007-04-09 18:24:00,1.1519,1.1519,1.15185,1.15185,62700000.0
2007-04-09 18:25:00,1.15185,1.1519,1.15185,1.15185,98700000.0
2007-04-09 18:26:00,1.15185,1.1519,1.1517,1.1517,243800000.0
2007-04-09 18:27:00,1.1517,1.1517,1.1516,1.1517,83400001.0
2007-04-09 18:28:00,1.1517,1.1517,1.1516,1.1516,56800000.0
2007-04-09 18:29:00,1.1516,1.1517,1.1516,1.15165,186200000.0
2007-04-09 18:30:00,1.1517,1.1517,1.1516,1.1516,74199998.0
2007-04-09 18:31:00,1.15165,1.1517,1.15165,1.1517,158900000.0
2007-04-09 18:32:00,1.1517,1.1517,1.1517,1.1517,36300000.0
2007-04-09 18:33:00,1.15127,1.15155,1.15127,1.15155,109000000.0
2007-04-09 18:34:00,1.1517,1.1517,1.15165,1.15165,71600000.0
2007-04-09 18:35:00,1.15165,1.1518,1.15165,1.1518,58700000.0
2007-04-09 18:36:00,1.1518,1.1518,1.1517,1.1517,40800000.0
2007-04-09 18:37:00,1.1517,1.1517,1.15165,1.1517,20700000.0
2007-04-09 18:38:00,1.1517,1.1517,1.15165,1.1517,12800000.0
2007-04-09 18:39:00,1.1517,1.1517,1.15165,1.1517,6400000.0
2007-04-09 18:40:00,1.1518,1.1518,1.15165,1.1517,79400000.0
2007-04-09 18:41:00,1.1517,1.1517,1.1517,1.1517,25600000.0
2007-04-09 18:42:00,1.1517,1.152,1.1517,1.15185,188400002.0
2007-04-09 18:43:00,1.15185,1.1519,1.15175,1.1518,150200000.0
2007-04-09 18:44:00,1.1518,1.15195,1.1518,1.15195,95400000.0
2007-04-09 18:45:00,1.1519,1.15195,1.1518,1.1518,130299999.0
2007-04-09 18:46:00,1.1519,1.1519,1.15185,1.15185,55100000.0
2007-04-09 18:47:00,1.1519,1.1519,1.1519,1.1519,16800000.0
2007-04-09 18:48:00,1.1519,1.15205,1.1519,1.152,203800000.0
2007-04-09 18:49:00,1.152,1.152,1.152,1.152,61200000.0
2007-04-09 18:50:00,1.152,1.152,1.152,1.152,16000000.0
2007-04-09 18:51:00,1.152,1.152,1.152,1.152,10400000.0
2007-04-09 18:52:00,1.152,1.152,1.152,1.152,21800000.0
2007-04-09 18:53:00,1.152,1.15205,1.15195,1.15205,165700000.0
2007-04-09 18:54:00,1.152,1.15205,1.152,1.15205,70500000.0
2007-04-09 18:55:00,1.15205,1.15215,1.152,1.15215,29400000.0
2007-04-09 18:56:00,1.15215,1.1523,1.15215,1.1522,42800000.0
2007-04-09 18:57:00,1.1522,1.1523,1.15215,1.15225,52800000.0
2007-04-09 18:58:00,1.1523,1.1523,1.15225,1.1523,7900000.0
2007-04-09 18:59:00,1.1523,1.1523,1.15215,1.1522,770599993.0
2007-04-09 19:00:00,1.1522,1.15235,1.1522,1.1523,63000000.0
2007-04-09 19:01:00,1.1523,1.1523,1.15215,1.15225,89000000.0
2007-04-09 19:02:00,1.15225,1.15225,1.1522,1.1522,23200000.0
2007-04-09 19:03:00,1.1522,1.1522,1.1522,1.1522,12000000.0
2007-04-09 19:04:00,1.1522,1.1523,1.1522,1.1523,42100000.0
2007-04-09 19:05:00,1.1523,1.15245,1.1523,1.1524,276300001.0
2007-04-09 19:06:00,1.1524,1.1524,1.1523,1.1523,49400000.0
2007-04-09 19:07:00,1.1523,1.1524,1.15225,1.1523,228300000.0
2007-04-09 19:08:00,1.1523,1.1523,1.1523,1.1523,148800000.0
2007-04-09 19:09:00,1.1523,1.1524,1.1523,1.15235,78200001.0
2007-04-09 19:10:00,1.1524,1.1526,1.1524,1.1525,221399998.0
2007-04-09 19:11:00,1.1525,1.15255,1.15245,1.1525,100000000.0
2007-04-09 19:12:00,1.15245,1.15255,1.15245,1.1525,31400000.0
2007-04-09 19:13:00,1.1525,1.1525,1.1525,1.1525,3400000.0
2007-04-09 19:14:00,1.15245,1.15245,1.1523,1.15235,208800000.0
2007-04-09 19:15:00,1.15235,1.15255,1.15235,1.1525,59000000.0
2007-04-09 19:16:00,1.1525,1.15255,1.1525,1.1525,99200000.0
2007-04-09 19:17:00,1.15245,1.15255,1.15225,1.15225,186300001.0
2007-04-09 19:18:00,1.15225,1.1523,1.15225,1.1523,106900002.0
2007-04-09 19:19:00,1.1523,1.1523,1.1523,1.1523,90300001.0
2007-04-09 19:20:00,1.15205,1.15205,1.15162,1.15167,53100000.0
2007-04-09 19:21:00,1.1523,1.1523,1.1523,1.1523,59100000.0
2007-04-09 19:22:00,1.1523,1.1523,1.1523,1.1523,118400001.0
2007-04-09 19:23:00,1.1523,1.1525,1.1523,1.1525,55100000.0
2007-04-09 19:24:00,1.1525,1.1525,1.1525,1.1525,3000000.0
2007-04-09 19:25:00,1.15201,1.15226,1.15201,1.15223,45800000.0
2007-04-09 19:26:00,1.15245,1.1526,1.1523,1.15245,195300000.0
2007-04-09 19:27:00,1.15245,1.15245,1.1524,1.1524,35400000.0
2007-04-09 19:28:00,1.1524,1.15245,1.1524,1.15245,22400000.0
2007-04-09 19:29:00,1.1524,1.1524,1.1523,1.1523,122600000.0
2007-04-09 19:30:00,1.1523,1.1523,1.15215,1.1523,124100000.0
2007-04-09 19:31:00,1.1523,1.15255,1.1523,1.1525,145500000.0
2007-04-09 19:32:00,1.1525,1.15255,1.1525,1.15255,12000000.0
2007-04-09 19:33:00,1.15255,1.15255,1.15255,1.15255,24000000.0
2007-04-09 19:34:00,1.15245,1.15255,1.15215,1.15215,580000002.0
2007-04-09 19:35:00,1.1522,1.1522,1.15195,1.1521,292800001.0
2007-04-09 19:36:00,1.1521,1.1521,1.15205,1.1521,16000000.0
2007-04-09 19:37:00,1.1521,1.15215,1.1521,1.1521,24000000.0
2007-04-09 19:38:00,1.1521,1.15215,1.1521,1.1521,30400000.0
2007-04-09 19:39:00,1.1521,1.15215,1.1521,1.15215,16800000.0
2007-04-09 19:40:00,1.15215,1.15215,1.15215,1.15215,4800000.0
2007-04-09 19:41:00,1.15215,1.15215,1.15215,1.15215,11200000.0
2007-04-09 19:42:00,1.15215,1.1522,1.15215,1.15215,106399998.0
2007-04-09 19:43:00,1.1522,1.15225,1.15215,1.15225,63299998.0
2007-04-09 19:44:00,1.15193,1.15199,1.15181,1.15181,52000000.0
2007-04-09 19:45:00,1.1523,1.15255,1.1523,1.1524,87999999.0
2007-04-09 19:46:00,1.1524,1.15255,1.15235,1.15255,207600002.0
2007-04-09 19:47:00,1.15255,1.1527,1.15255,1.1527,42300000.0
2007-04-09 19:48:00,1.1526,1.1526,1.15255,1.15255,25600000.0
2007-04-09 19:49:00,1.15265,1.15265,1.15255,1.15255,24000000.0
2007-04-09 19:50:00,1.1526,1.1527,1.15255,1.15255,27000000.0
2007-04-09 19:51:00,1.1526,1.1527,1.15245,1.15255,166200000.0
2007-04-09 19:52:00,1.1525,1.1525,1.15245,1.15245,35900001.0
2007-04-09 19:53:00,1.1525,1.15255,1.15245,1.15255,229300001.0
2007-04-09 19:54:00,1.1525,1.15255,1.1523,1.1524,205999999.0
2007-04-09 19:55:00,1.1524,1.1524,1.1524,1.1524,20799999.0
2007-04-09 19:56:00,1.1524,1.1525,1.1524,1.1525,265099998.0
2007-04-09 19:57:00,1.1525,1.15255,1.15245,1.15255,28800000.0
2007-04-09 19:58:00,1.1525,1.15265,1.1525,1.1526,102800001.0
2007-04-09 19:59:00,1.1527,1.1527,1.1527,1.1527,74900000.0
2007-04-09 20:00:00,1.1527,1.1528,1.1527,1.1528,37800000.0
2007-04-09 20:01:00,1.1527,1.1527,1.15265,1.1527,129699999.0
2007-04-09 20:02:00,1.1527,1.15275,1.15265,1.15265,274599997.0
2007-04-09 20:03:00,1.1527,1.15275,1.15265,1.1527,113400000.0
2007-04-09 20:04:00,1.15265,1.1527,1.15265,1.1527,34200000.0
2007-04-09 20:05:00,1.1527,1.1527,1.15255,1.15255,232599998.0
2007-04-09 20:06:00,1.15265,1.1527,1.15245,1.1526,148599998.0
2007-04-09 20:07:00,1.15245,1.15255,1.15245,1.15255,40800000.0
2007-04-09 20:08:00,1.15255,1.1526,1.1525,1.15255,28800000.0
2007-04-09 20:09:00,1.1526,1.1526,1.1525,1.15255,22400000.0
2007-04-09 20:10:00,1.1525,1.1525,1.1525,1.1525,11200000.0
2007-04-09 20:11:00,1.1523,1.15232,1.15201,1.15206,66400000.0
2007-04-09 20:12:00,1.15245,1.15245,1.15245,1.15245,1600000.0
2007-04-09 20:13:00,1.15241,1.15241,1.15213,1.15227,26800000.0
2007-04-09 20:14:00,1.15235,1.1524,1.15224,1.15224,17700000.0
2007-04-09 20:15:00,1.1525,1.1525,1.15245,1.15245,11200000.0
2007-04-09 20:16:00,1.1525,1.1525,1.1525,1.1525,14400000.0
2007-04-09 20:17:00,1.1525,1.15255,1.1525,1.15255,49299999.0
2007-04-09 20:18:00,1.15265,1.1527,1.15255,1.1527,59000000.0
2007-04-09 20:19:00,1.1527,1.1527,1.1527,1.1527,66700000.0
2007-04-09 20:20:00,1.1527,1.1527,1.15265,1.1527,149400000.0
2007-04-09 20:21:00,1.1527,1.1527,1.1527,1.1527,26600000.0
2007-04-09 20:22:00,1.1527,1.1527,1.1527,1.1527,67200000.0
2007-04-09 20:23:00,1.1527,1.1527,1.15255,1.15255,72100000.0
2007-04-09 20:24:00,1.1525,1.15255,1.1523,1.15235,344299997.0
2007-04-09 20:25:00,1.15245,1.1528,1.15245,1.1528,332400003.0
2007-04-09 20:26:00,1.1528,1.1528,1.15275,1.1528,102000000.0
2007-04-09 20:27:00,1.1528,1.1528,1.1527,1.1527,147000003.0
2007-04-09 20:28:00,1.1527,1.1529,1.1527,1.1529,91100000.0
2007-04-09 20:29:00,1.15285,1.15305,1.15285,1.15295,122100000.0
2007-04-09 20:30:00,1.15295,1.153,1.15285,1.15295,49632698.0
2007-04-09 20:31:00,1.1529,1.15295,1.15285,1.1529,143800000.0
2007-04-09 20:32:00,1.1529,1.1529,1.15275,1.15275,22400000.0
2007-04-09 20:33:00,1.15285,1.15285,1.15255,1.15255,59700000.0
2007-04-09 20:34:00,1.15229,1.15239,1.15216,1.15227,145800000.0
2007-04-09 20:35:00,1.1526,1.1527,1.15255,1.1526,110199999.0
2007-04-09 20:36:00,1.1527,1.1527,1.1527,1.1527,11200000.0
2007-04-09 20:37:00,1.1528,1.1529,1.1528,1.1528,208600000.0
2007-04-09 20:38:00,1.1528,1.1528,1.1526,1.1527,348700002.0
2007-04-09 20:39:00,1.1527,1.1527,1.15255,1.15265,112100001.0
2007-04-09 20:40:00,1.1527,1.1528,1.1527,1.1528,93700000.0
2007-04-09 20:41:00,1.1527,1.1527,1.1526,1.1527,69600000.0
2007-04-09 20:42:00,1.1526,1.1527,1.1526,1.1527,69399999.0
2007-04-09 20:43:00,1.1527,1.1527,1.1527,1.1527,30500000.0
2007-04-09 20:44:00,1.1527,1.1528,1.1527,1.1528,100600000.0
2007-04-09 20:45:00,1.1528,1.1528,1.1528,1.1528,146300000.0
2007-04-09 20:46:00,1.1528,1.15295,1.1528,1.15295,114600001.0
2007-04-09 20:47:00,1.15257,1.1527,1.15245,1.1527,60800000.0
2007-04-09 20:48:00,1.15295,1.1531,1.15295,1.153,103100000.0
2007-04-09 20:49:00,1.153,1.15305,1.1528,1.1529,295600000.0
2007-04-09 20:50:00,1.1528,1.1528,1.1528,1.1528,17800000.0
2007-04-09 20:51:00,1.1528,1.1528,1.1528,1.1528,66500000.0
2007-04-09 20:52:00,1.1528,1.1528,1.1528,1.1528,5600000.0
2007-04-09 20:53:00,1.1528,1.1528,1.1528,1.1528,14400000.0
2007-04-09 20:54:00,1.1528,1.1528,1.15275,1.1528,148499999.0
2007-04-09 20:55:00,1.1529,1.15295,1.1528,1.15295,141499999.0
2007-04-09 20:56:00,1.15295,1.15295,1.15295,1.15295,1600000.0
2007-04-09 20:57:00,1.15295,1.15305,1.15295,1.15305,11700000.0
2007-04-09 20:58:00,1.15295,1.15295,1.15295,1.15295,8000000.0
2007-04-09 20:59:00,1.153,1.153,1.15295,1.15295,1632697.0
2007-04-09 21:00:00,1.1529,1.1529,1.1527,1.1528,233100000.0
2007-04-09 21:01:00,1.1528,1.1528,1.15265,1.1527,190900000.0
2007-04-09 21:02:00,1.1527,1.1529,1.1527,1.1528,138800002.0
2007-04-09 21:03:00,1.1528,1.1529,1.1527,1.1528,163400002.0
2007-04-09 21:04:00,1.1527,1.1527,1.1526,1.1527,53900000.0
2007-04-09 21:05:00,1.1527,1.1527,1.1526,1.1526,86300000.0
2007-04-09 21:06:00,1.1526,1.1526,1.1525,1.1525,58400000.0
2007-04-09 21:07:00,1.1525,1.1525,1.1525,1.1525,16800000.0
2007-04-09 21:08:00,1.1525,1.1526,1.1525,1.15255,65600000.0
2007-04-09 21:09:00,1.15255,1.15255,1.15255,1.15255,6400000.0
2007-04-09 21:10:00,1.1526,1.1526,1.1523,1.1524,131700000.0
2007-04-09 21:11:00,1.1524,1.1525,1.1524,1.1525,34400000.0
2007-04-09 21:12:00,1.1525,1.1525,1.1525,1.1525,12000000.0
2007-04-09 21:13:00,1.1525,1.1525,1.15235,1.1524,197599998.0
2007-04-09 21:14:00,1.1524,1.1524,1.1524,1.1524,6800000.0
2007-04-09 21:15:00,1.1524,1.1524,1.1523,1.1523,85900001.0
2007-04-09 21:16:00,1.1523,1.1525,1.1523,1.1525,88700004.0
2007-04-09 21:17:00,1.1525,1.1525,1.1523,1.1523,282500001.0
2007-04-09 21:18:00,1.1524,1.1524,1.1523,1.1524,64800001.0
2007-04-09 21:19:00,1.1524,1.1524,1.1522,1.1523,232899997.0
2007-04-09 21:20:00,1.1523,1.1524,1.1523,1.1523,80200000.0
2007-04-09 21:21:00,1.1523,1.1524,1.1523,1.1524,21300000.0
2007-04-09 21:22:00,1.1524,1.1524,1.1524,1.1524,4800000.0
2007-04-09 21:23:00,1.15193,1.152,1.15179,1.15187,171500003.0
2007-04-09 21:24:00,1.1524,1.1524,1.1524,1.1524,2400000.0
2007-04-09 21:25:00,1.15205,1.15219,1.15197,1.15219,81400000.0
2007-04-09 21:26:00,1.1524,1.1524,1.1524,1.1524,2100000.0
2007-04-09 21:27:00,1.15192,1.15197,1.15182,1.15197,51700000.0
2007-04-09 21:28:00,1.1524,1.1524,1.1523,1.1523,14200000.0
2007-04-09 21:29:00,1.1524,1.1524,1.1524,1.1524,5200000.0
2007-04-09 21:30:00,1.1524,1.1524,1.1524,1.1524,5400000.0
2007-04-09 21:31:00,1.1523,1.1524,1.1523,1.1524,29700000.0
2007-04-09 21:32:00,1.1524,1.1524,1.1524,1.1524,4800000.0
2007-04-09 21:33:00,1.1523,1.1523,1.1523,1.1523,18500000.0
2007-04-09 21:34:00,1.1524,1.1524,1.1524,1.1524,18000000.0
2007-04-09 21:35:00,1.1524,1.1524,1.1523,1.1523,18900000.0
2007-04-09 21:36:00,1.1524,1.1524,1.1524,1.1524,1600000.0
2007-04-09 21:37:00,1.1524,1.1524,1.1523,1.1523,62800000.0
2007-04-09 21:38:00,1.1523,1.1523,1.1523,1.1523,17299999.0
2007-04-09 21:39:00,1.1523,1.1523,1.1523,1.1523,17400000.0
2007-04-09 21:40:00,1.1523,1.1524,1.1523,1.1523,80599999.0
2007-04-09 21:41:00,1.1524,1.1524,1.1524,1.1524,1900000.0
2007-04-09 21:42:00,1.1524,1.1524,1.1524,1.1524,8200000.0
2007-04-09 21:43:00,1.15225,1.15225,1.15215,1.15215,33600000.0
2007-04-09 21:44:00,1.1522,1.15223,1.15208,1.15213,44000000.0
2007-04-09 21:45:00,1.1525,1.1527,1.1525,1.1526,151900000.0
2007-04-09 21:46:00,1.15242,1.15246,1.15235,1.15242,52800000.0
2007-04-09 21:47:00,1.1526,1.1526,1.1525,1.1525,40400001.0
2007-04-09 21:48:00,1.1526,1.1526,1.1525,1.1525,47100000.0
2007-04-09 21:49:00,1.15255,1.1526,1.15245,1.1526,201800000.0
2007-04-09 21:50:00,1.15242,1.15246,1.15232,1.15233,16800000.0
2007-04-09 21:51:00,1.1526,1.1526,1.1526,1.1526,4400000.0
2007-04-09 21:52:00,1.1526,1.1526,1.1526,1.1526,4000000.0
2007-04-09 21:53:00,1.1524,1.15243,1.15238,1.15238,41500000.0
2007-04-09 21:54:00,1.1525,1.1525,1.1525,1.1525,123699997.0
2007-04-09 21:55:00,1.1526,1.1527,1.1526,1.1526,79800000.0
2007-04-09 21:56:00,1.1526,1.1526,1.1526,1.1526,4400000.0
2007-04-09 21:57:00,1.1526,1.1527,1.1526,1.1527,171900000.0
2007-04-09 21:58:00,1.1527,1.1528,1.1526,1.1528,170700000.0
2007-04-09 21:59:00,1.1528,1.1528,1.1527,1.1527,286500000.0
2007-04-09 22:00:00,1.1527,1.1527,1.15245,1.1527,86900001.0
2007-04-09 22:01:00,1.1526,1.1526,1.1526,1.1526,25600000.0
2007-04-09 22:02:00,1.1526,1.1526,1.1526,1.1526,47200000.0
2007-04-09 22:03:00,1.1527,1.1527,1.1527,1.1527,106000000.0
2007-04-09 22:04:00,1.1527,1.1527,1.1526,1.1526,32500000.0
2007-04-09 22:05:00,1.15245,1.15249,1.15238,1.15249,23600000.0
2007-04-09 22:06:00,1.1527,1.1527,1.1527,1.1527,800000.0
2007-04-09 22:07:00,1.15226,1.1525,1.15226,1.15248,46200000.0
2007-04-09 22:08:00,1.1526,1.1526,1.1526,1.1526,5600000.0
2007-04-09 22:09:00,1.1525,1.1525,1.1524,1.1524,66100000.0
2007-04-09 22:10:00,1.1524,1.1525,1.1523,1.1525,252299998.0
2007-04-09 22:11:00,1.1525,1.1526,1.1524,1.1526,69300000.0
2007-04-09 22:12:00,1.15241,1.15241,1.15231,1.15233,28400000.0
2007-04-09 22:13:00,1.1526,1.1526,1.15245,1.1525,33700000.0
2007-04-09 22:14:00,1.15229,1.1525,1.15222,1.1525,136499998.0
2007-04-09 22:15:00,1.1525,1.1525,1.1525,1.1525,8200000.0
2007-04-09 22:16:00,1.1525,1.1525,1.1525,1.1525,45300000.0
2007-04-09 22:17:00,1.1525,1.1525,1.15235,1.15235,66800000.0
2007-04-09 22:18:00,1.1524,1.1525,1.1524,1.1525,25600000.0
2007-04-09 22:19:00,1.1525,1.1525,1.1524,1.1524,33400000.0
2007-04-09 22:20:00,1.1524,1.1525,1.1524,1.1525,50100000.0
2007-04-09 22:21:00,1.15225,1.15242,1.15215,1.15215,54900000.0
2007-04-09 22:22:00,1.15229,1.15234,1.15215,1.15234,57000000.0
2007-04-09 22:23:00,1.1525,1.1525,1.1525,1.1525,2400000.0
2007-04-09 22:24:00,1.1525,1.1526,1.1525,1.1526,26400000.0
2007-04-09 22:25:00,1.1527,1.1527,1.15245,1.1526,95300000.0
2007-04-09 22:26:00,1.1525,1.1526,1.1525,1.1526,16000000.0
2007-04-09 22:27:00,1.1526,1.1526,1.15245,1.15255,41499999.0
2007-04-09 22:28:00,1.15255,1.1526,1.1525,1.15255,39400000.0
2007-04-09 22:29:00,1.15243,1.15243,1.15237,1.15237,15000000.0
2007-04-09 22:30:00,1.1526,1.1527,1.1526,1.1527,16700000.0
2007-04-09 22:31:00,1.1527,1.1528,1.1525,1.1528,122500000.0
2007-04-09 22:32:00,1.1528,1.1528,1.1525,1.1527,113000000.0
2007-04-09 22:33:00,1.1526,1.1526,1.15245,1.1526,51200000.0
2007-04-09 22:34:00,1.1529,1.1529,1.1528,1.1528,112400000.0
2007-04-09 22:35:00,1.1528,1.15285,1.1528,1.1528,71900000.0
2007-04-09 22:36:00,1.1529,1.153,1.1528,1.1528,56600000.0
2007-04-09 22:37:00,1.15267,1.15267,1.15247,1.15247,30600000.0
2007-04-09 22:38:00,1.1529,1.1531,1.1529,1.153,27800000.0
2007-04-09 22:39:00,1.15295,1.15295,1.15285,1.15285,21800000.0
2007-04-09 22:40:00,1.1529,1.153,1.1529,1.153,20800000.0
2007-04-09 22:41:00,1.153,1.1531,1.1529,1.153,70000000.0
2007-04-09 22:42:00,1.153,1.153,1.153,1.153,5600000.0
2007-04-09 22:43:00,1.153,1.153,1.1529,1.1529,17600000.0
2007-04-09 22:44:00,1.153,1.153,1.153,1.153,7200000.0
2007-04-09 22:45:00,1.153,1.153,1.153,1.153,74800000.0
2007-04-09 22:46:00,1.153,1.153,1.153,1.153,17600000.0
2007-04-09 22:47:00,1.153,1.15305,1.15295,1.15295,106300000.0
2007-04-09 22:48:00,1.153,1.1531,1.153,1.1531,35800000.0
2007-04-09 22:49:00,1.1531,1.1531,1.1529,1.1529,31000000.0
2007-04-09 22:50:00,1.15285,1.1529,1.15285,1.1529,30200000.0
2007-04-09 22:51:00,1.1527,1.15278,1.1527,1.1527,147200000.0
2007-04-09 22:52:00,1.153,1.153,1.1529,1.1529,18400000.0
2007-04-09 22:53:00,1.1527,1.15275,1.1525,1.15262,80500001.0
2007-04-09 22:54:00,1.1529,1.1529,1.1528,1.1528,45600000.0
2007-04-09 22:55:00,1.1528,1.1529,1.1528,1.1528,31200000.0
2007-04-09 22:56:00,1.1528,1.1528,1.1528,1.1528,23200000.0
2007-04-09 22:57:00,1.1528,1.1528,1.15265,1.1527,98099999.0
2007-04-09 22:58:00,1.1527,1.1527,1.1527,1.1527,12800000.0
2007-04-09 22:59:00,1.1527,1.1529,1.1527,1.15275,8600000.0
2007-04-09 23:00:00,1.15275,1.15285,1.15275,1.1528,3200000.0
2007-04-09 23:01:00,1.1528,1.1528,1.1526,1.1527,3500000.0
2007-04-09 23:02:00,1.1526,1.1526,1.1526,1.1526,800000.0
2007-04-09 23:03:00,1.1526,1.15265,1.1526,1.1526,4800000.0
2007-04-09 23:04:00,1.15232,1.15238,1.15232,1.15238,6400000.0
2007-04-09 23:05:00,1.15265,1.15265,1.1525,1.1525,9600000.0
2007-04-09 23:06:00,1.15255,1.15255,1.1525,1.1525,6400000.0
2007-04-09 23:07:00,1.15245,1.15245,1.1524,1.1524,8000000.0
2007-04-09 23:08:00,1.15245,1.15245,1.1524,1.15245,12800000.0
2007-04-09 23:09:00,1.15216,1.15222,1.15211,1.15217,24800000.0
2007-04-09 23:10:00,1.1525,1.1525,1.1525,1.1525,2400000.0
2007-04-09 23:11:00,1.15202,1.15222,1.15202,1.1522,14400000.0
2007-04-09 23:12:00,1.1524,1.15245,1.1524,1.15245,12800000.0
2007-04-09 23:13:00,1.15245,1.15245,1.15245,1.15245,14400000.0
2007-04-09 23:14:00,1.15245,1.15245,1.15245,1.15245,14400000.0
2007-04-09 23:15:00,1.15245,1.15245,1.15245,1.15245,4800000.0
2007-04-09 23:16:00,1.15222,1.15228,1.15212,1.15214,140000000.0
2007-04-09 23:17:00,1.15245,1.1525,1.15245,1.1525,11200000.0
2007-04-09 23:18:00,1.1525,1.1525,1.15235,1.1525,57800000.0
2007-04-09 23:19:00,1.1525,1.1525,1.15245,1.15245,10400000.0
2007-04-09 23:20:00,1.15235,1.1524,1.15235,1.1524,12800000.0
2007-04-09 23:21:00,1.15224,1.1523,1.15216,1.15219,174800000.0
2007-04-09 23:22:00,1.15213,1.15227,1.15212,1.15227,484700000.0
2007-04-09 23:23:00,1.15235,1.1524,1.15235,1.1524,15200000.0
2007-04-09 23:24:00,1.15223,1.1523,1.15209,1.1523,189000000.0
2007-04-09 23:25:00,1.1524,1.1524,1.1524,1.1524,7100000.0
2007-04-09 23:26:00,1.1523,1.1523,1.1522,1.1522,19200000.0
2007-04-09 23:27:00,1.15204,1.15223,1.15204,1.15213,120800000.0
2007-04-09 23:28:00,1.1523,1.15235,1.15225,1.15225,11200000.0
2007-04-09 23:29:00,1.15205,1.15211,1.15195,1.15211,40399999.0
2007-04-09 23:30:00,1.15205,1.15213,1.15201,1.1521,59700000.0
2007-04-09 23:31:00,1.15213,1.15238,1.1519,1.15238,122299999.0
2007-04-09 23:32:00,1.1523,1.1523,1.1523,1.1523,14400000.0
2007-04-09 23:33:00,1.1523,1.1523,1.1523,1.1523,1600000.0
2007-04-09 23:34:00,1.15218,1.15228,1.15217,1.15225,47699999.0
2007-04-09 23:35:00,1.1523,1.1523,1.1523,1.1523,3200000.0
2007-04-09 23:36:00,1.15199,1.15209,1.15199,1.15199,48800000.0
2007-04-09 23:37:00,1.1523,1.1523,1.15225,1.1523,9600000.0
2007-04-09 23:38:00,1.152,1.15215,1.152,1.15215,26500000.0
2007-04-09 23:39:00,1.15221,1.15229,1.15218,1.15221,53700000.0
2007-04-09 23:40:00,1.1523,1.1524,1.1523,1.1524,34400000.0
2007-04-09 23:41:00,1.15235,1.1524,1.1523,1.15235,50199999.0
2007-04-09 23:42:00,1.15217,1.15218,1.15211,1.15213,34000000.0
2007-04-09 23:43:00,1.15235,1.1524,1.15235,1.15235,12800000.0
2007-04-09 23:44:00,1.1524,1.1524,1.15235,1.15235,16000000.0
2007-04-09 23:45:00,1.15235,1.1524,1.15235,1.1524,44000000.0
2007-04-09 23:46:00,1.15235,1.1524,1.1523,1.1524,68700000.0
2007-04-09 23:47:00,1.15235,1.1524,1.15235,1.1524,44000000.0
2007-04-09 23:48:00,1.15235,1.1524,1.1523,1.15235,64700000.0
2007-04-09 23:49:00,1.1523,1.1524,1.1523,1.15235,53600000.0
2007-04-09 23:50:00,1.15204,1.15209,1.15187,1.15196,137799996.0
2007-04-09 23:51:00,1.1522,1.1522,1.15215,1.15215,32599998.0
2007-04-09 23:52:00,1.1522,1.1522,1.1522,1.1522,17100000.0
2007-04-09 23:53:00,1.15218,1.15223,1.15218,1.15223,64899999.0
2007-04-09 23:54:00,1.15218,1.15218,1.15205,1.15205,28500000.0
2007-04-09 23:55:00,1.15215,1.15218,1.15215,1.15218,25299999.0
2007-04-09 23:56:00,1.15215,1.15216,1.1521,1.15213,63499998.0
2007-04-09 23:57:00,1.15218,1.15218,1.15213,1.15215,145899996.0
2007-04-09 23:58:00,1.1523,1.1524,1.1523,1.1524,1600000.0
2007-04-09 23:59:00,1.15215,1.15216,1.15205,1.15216,214699997.0
2007-04-10 00:00:00,1.15201,1.15224,1.15201,1.15201,182499998.0
2007-04-10 00:01:00,1.15198,1.15233,1.15198,1.15233,71500001.0
2007-04-10 00:02:00,1.1524,1.1524,1.1524,1.1524,16800000.0
2007-04-10 00:03:00,1.15224,1.15228,1.15214,1.15222,28000000.0
2007-04-10 00:04:00,1.1523,1.15243,1.15228,1.15243,36000000.0
2007-04-10 00:05:00,1.1525,1.1525,1.1525,1.1525,300000.0
2007-04-10 00:06:00,1.1526,1.1526,1.1526,1.1526,3200000.0
2007-04-10 00:07:00,1.15232,1.15236,1.1522,1.15222,964900000.0
2007-04-10 00:08:00,1.15238,1.15255,1.15214,1.15242,326300000.0
2007-04-10 00:09:00,1.1526,1.1526,1.15255,1.15255,17000000.0
2007-04-10 00:10:00,1.1526,1.1526,1.1526,1.1526,4000000.0
2007-04-10 00:11:00,1.15236,1.15236,1.15223,1.15223,17600000.0
2007-04-10 00:12:00,1.15217,1.15234,1.15217,1.15229,88000000.0
2007-04-10 00:13:00,1.1526,1.1526,1.1526,1.1526,4500000.0
2007-04-10 00:14:00,1.1526,1.1526,1.1526,1.1526,1400000.0
2007-04-10 00:15:00,1.1526,1.1526,1.1526,1.1526,800000.0
2007-04-10 00:16:00,1.15255,1.1526,1.15255,1.1526,5200000.0
2007-04-10 00:17:00,1.1526,1.1526,1.1523,1.15235,9400000.0
2007-04-10 00:18:00,1.1525,1.1525,1.15245,1.1525,10400000.0
2007-04-10 00:19:00,1.15245,1.1525,1.15245,1.1525,18400000.0
2007-04-10 00:20:00,1.1525,1.1525,1.1525,1.1525,800000.0
2007-04-10 00:21:00,1.15215,1.1523,1.15215,1.15223,31200000.0
2007-04-10 00:22:00,1.15223,1.15236,1.1522,1.15236,36800000.0
2007-04-10 00:23:00,1.1523,1.15233,1.1523,1.15233,9600000.0
2007-04-10 00:24:00,1.15233,1.15233,1.15222,1.15225,10600000.0
2007-04-10 00:25:00,1.15225,1.15226,1.15218,1.15218,23800000.0
2007-04-10 00:26:00,1.15226,1.15236,1.15221,1.15221,61800000.0
2007-04-10 00:27:00,1.1525,1.1525,1.1525,1.1525,2400000.0
2007-04-10 00:28:00,1.1526,1.1526,1.1526,1.1526,300000.0
2007-04-10 00:29:00,1.15239,1.15239,1.15229,1.15229,8800000.0
2007-04-10 00:30:00,1.1526,1.1526,1.1526,1.1526,600000.0
2007-04-10 00:31:00,1.1526,1.1526,1.1526,1.1526,100000.0
2007-04-10 00:32:00,1.1526,1.1526,1.15255,1.15255,9300000.0
2007-04-10 00:33:00,1.15236,1.15236,1.15228,1.15228,7200000.0
2007-04-10 00:34:00,1.1526,1.1526,1.1526,1.1526,3700000.0
2007-04-10 00:35:00,1.1526,1.1526,1.1526,1.1526,1600000.0
2007-04-10 00:36:00,1.1526,1.1527,1.1526,1.1527,7200000.0
2007-04-10 00:37:00,1.1527,1.1527,1.1527,1.1527,800000.0
2007-04-10 00:38:00,1.1529,1.1529,1.15275,1.15275,15200000.0
2007-04-10 00:39:00,1.15285,1.15285,1.15285,1.15285,4800000.0
2007-04-10 00:40:00,1.1528,1.1528,1.1528,1.1528,1600000.0
2007-04-10 00:41:00,1.1528,1.1528,1.1528,1.1528,800000.0
2007-04-10 00:42:00,1.15239,1.15251,1.15239,1.15251,32600000.0
2007-04-10 00:43:00,1.15255,1.15258,1.15255,1.15255,20600000.0
2007-04-10 00:44:00,1.15265,1.15265,1.15261,1.15261,20000000.0
2007-04-10 00:45:00,1.15257,1.15257,1.15251,1.15252,54000000.0
2007-04-10 00:46:00,1.15259,1.15265,1.15254,1.15259,61600000.0
2007-04-10 00:47:00,1.15237,1.1525,1.1523,1.1523,27400000.0
2007-04-10 00:48:00,1.1528,1.1528,1.1526,1.1526,8000000.0
2007-04-10 00:49:00,1.1526,1.1526,1.15235,1.1524,18600000.0
2007-04-10 00:50:00,1.1524,1.1526,1.1524,1.1526,22600000.0
2007-04-10 00:51:00,1.15248,1.15248,1.1523,1.15242,19400000.0
2007-04-10 00:52:00,1.15245,1.15245,1.15222,1.15236,27700000.0
2007-04-10 00:53:00,1.15243,1.15243,1.15231,1.15239,10800000.0
2007-04-10 00:54:00,1.15232,1.15245,1.15232,1.15245,9300000.0
2007-04-10 00:55:00,1.15249,1.15249,1.15234,1.15234,12100000.0
2007-04-10 00:56:00,1.1523,1.1525,1.1523,1.1525,31200000.0
2007-04-10 00:57:00,1.15235,1.15252,1.15231,1.15252,86800000.0
2007-04-10 00:58:00,1.1526,1.1526,1.1526,1.1526,800000.0
2007-04-10 00:59:00,1.15232,1.15245,1.15214,1.15245,167100000.0
2007-04-10 01:00:00,1.15228,1.15231,1.15198,1.15198,366700001.0
2007-04-10 01:01:00,1.15234,1.15242,1.15228,1.15229,164200000.0
2007-04-10 01:02:00,1.15227,1.15233,1.15227,1.15233,98700000.0
2007-04-10 01:03:00,1.15227,1.1523,1.1522,1.1523,131900000.0
2007-04-10 01:04:00,1.15243,1.15247,1.1523,1.15241,152999999.0
2007-04-10 01:05:00,1.1526,1.1526,1.1526,1.1526,6400000.0
2007-04-10 01:06:00,1.15253,1.15253,1.15235,1.15245,22100000.0
2007-04-10 01:07:00,1.15245,1.1525,1.15234,1.15234,32800000.0
2007-04-10 01:08:00,1.15236,1.15248,1.15232,1.15248,21600000.0
2007-04-10 01:09:00,1.15252,1.15252,1.15245,1.15245,14400000.0
2007-04-10 01:10:00,1.1524,1.1525,1.1524,1.1525,16500000.0
2007-04-10 01:11:00,1.1523,1.15247,1.1523,1.15247,29500000.0
2007-04-10 01:12:00,1.1526,1.1526,1.15255,1.1526,54299999.0
2007-04-10 01:13:00,1.15233,1.15237,1.15226,1.15237,19200000.0
2007-04-10 01:14:00,1.15242,1.15242,1.15225,1.15225,14400000.0
2007-04-10 01:15:00,1.1526,1.1526,1.1526,1.1526,3200000.0
2007-04-10 01:16:00,1.1526,1.1527,1.1526,1.1527,6300000.0
2007-04-10 01:17:00,1.1527,1.1527,1.1526,1.1527,20000000.0
2007-04-10 01:18:00,1.15235,1.15255,1.15233,1.15255,38300000.0
2007-04-10 01:19:00,1.15253,1.15258,1.15236,1.15251,29800000.0
2007-04-10 01:20:00,1.15245,1.15262,1.15244,1.15262,88600000.0
2007-04-10 01:21:00,1.15248,1.15255,1.15248,1.15255,7500000.0
2007-04-10 01:22:00,1.1527,1.1527,1.1527,1.1527,2400000.0
2007-04-10 01:23:00,1.1527,1.1527,1.1527,1.1527,4800000.0
2007-04-10 01:24:00,1.1526,1.1526,1.15255,1.15255,19900000.0
2007-04-10 01:25:00,1.15245,1.15256,1.15245,1.15256,9600000.0
2007-04-10 01:26:00,1.1526,1.1526,1.1526,1.1526,1200000.0
2007-04-10 01:27:00,1.15221,1.15255,1.15221,1.15255,32200000.0
2007-04-10 01:28:00,1.15256,1.15256,1.15243,1.15243,19200000.0
2007-04-10 01:29:00,1.1527,1.1527,1.1526,1.1526,10800000.0
2007-04-10 01:30:00,1.15217,1.15233,1.15217,1.15226,12400000.0
2007-04-10 01:31:00,1.15233,1.15233,1.15227,1.15233,11400000.0
2007-04-10 01:32:00,1.15233,1.15233,1.1523,1.15233,35500000.0
2007-04-10 01:33:00,1.1527,1.15275,1.15265,1.15275,36000000.0
2007-04-10 01:34:00,1.1528,1.1528,1.1528,1.1528,100000.0
2007-04-10 01:35:00,1.1528,1.1528,1.1528,1.1528,100000.0
2007-04-10 01:36:00,1.1528,1.1528,1.1528,1.1528,800000.0
2007-04-10 01:37:00,1.15258,1.15258,1.15247,1.15253,1800000.0
2007-04-10 01:38:00,1.15256,1.15256,1.15248,1.15252,1500000.0
2007-04-10 01:39:00,1.1528,1.1528,1.1528,1.1528,1500000.0
2007-04-10 01:40:00,1.15255,1.15255,1.15242,1.15242,3600000.0
2007-04-10 01:41:00,1.1528,1.1528,1.1528,1.1528,1600000.0
2007-04-10 01:42:00,1.1528,1.1528,1.1528,1.1528,200000.0
2007-04-10 01:43:00,1.15245,1.15253,1.15242,1.15242,194300001.0
2007-04-10 01:44:00,1.15249,1.15259,1.15249,1.15249,39199999.0
2007-04-10 01:45:00,1.15242,1.15242,1.15231,1.15242,50400000.0
2007-04-10 01:46:00,1.1528,1.1528,1.1528,1.1528,1800000.0
2007-04-10 01:47:00,1.1528,1.15285,1.1528,1.1528,27200000.0
2007-04-10 01:48:00,1.1528,1.15285,1.1528,1.15285,20600000.0
2007-04-10 01:49:00,1.15285,1.15285,1.15285,1.15285,7200000.0
2007-04-10 01:50:00,1.15256,1.15263,1.15256,1.15263,72800000.0
2007-04-10 01:51:00,1.15285,1.153,1.15285,1.1529,14600000.0
2007-04-10 01:52:00,1.15247,1.15265,1.15247,1.15259,107500003.0
2007-04-10 01:53:00,1.15263,1.15278,1.15255,1.15277,151800004.0
2007-04-10 01:54:00,1.1529,1.1529,1.1529,1.1529,500000.0
2007-04-10 01:55:00,1.1526,1.15274,1.1526,1.15273,38400000.0
2007-04-10 01:56:00,1.15271,1.15272,1.15261,1.15272,15700000.0
2007-04-10 01:57:00,1.15271,1.15278,1.15266,1.15271,31000000.0
2007-04-10 01:58:00,1.15266,1.15284,1.15265,1.15275,41100000.0
2007-04-10 01:59:00,1.15295,1.153,1.15295,1.153,3700000.0
2007-04-10 02:00:00,1.15272,1.15272,1.15256,1.15265,35200000.0
2007-04-10 02:01:00,1.153,1.153,1.153,1.153,3000000.0
2007-04-10 02:02:00,1.15244,1.15259,1.15244,1.15259,1600000.0
2007-04-10 02:03:00,1.15265,1.1527,1.15265,1.1527,17600000.0
2007-04-10 02:04:00,1.153,1.153,1.153,1.153,200000.0
2007-04-10 02:05:00,1.1528,1.1528,1.15275,1.15275,30399999.0
2007-04-10 02:06:00,1.15285,1.15285,1.1526,1.1528,118600002.0
2007-04-10 02:07:00,1.15242,1.15246,1.15232,1.15232,12000000.0
2007-04-10 02:08:00,1.15221,1.15251,1.15221,1.15251,14400000.0
2007-04-10 02:09:00,1.1527,1.1527,1.15265,1.15265,44800000.0
2007-04-10 02:10:00,1.15243,1.15243,1.1523,1.15243,56800000.0
2007-04-10 02:11:00,1.1527,1.1527,1.1525,1.1525,160000001.0
2007-04-10 02:12:00,1.15236,1.15244,1.1523,1.15231,5600000.0
2007-04-10 02:13:00,1.15226,1.15231,1.15217,1.15231,11200000.0
2007-04-10 02:14:00,1.15234,1.15234,1.1523,1.15231,17600000.0
2007-04-10 02:15:00,1.15255,1.15255,1.1525,1.1525,25500001.0
2007-04-10 02:16:00,1.15255,1.1526,1.1525,1.1526,198399999.0
2007-04-10 02:17:00,1.1526,1.1526,1.1524,1.1524,203200000.0
2007-04-10 02:18:00,1.1524,1.15245,1.15235,1.15235,175100000.0
2007-04-10 02:19:00,1.1524,1.1524,1.1524,1.1524,3600000.0
2007-04-10 02:20:00,1.1524,1.1524,1.1524,1.1524,1800000.0
2007-04-10 02:21:00,1.1524,1.1524,1.1524,1.1524,1500000.0
2007-04-10 02:22:00,1.1524,1.1524,1.1524,1.1524,1800000.0
2007-04-10 02:23:00,1.1524,1.1524,1.15235,1.15235,9400000.0
2007-04-10 02:24:00,1.1524,1.1524,1.1524,1.1524,400000.0
2007-04-10 02:25:00,1.1524,1.1524,1.15235,1.1524,93900000.0
2007-04-10 02:26:00,1.1524,1.1524,1.1524,1.1524,9900000.0
2007-04-10 02:27:00,1.1524,1.1524,1.1524,1.1524,14900000.0
2007-04-10 02:28:00,1.1524,1.1524,1.15235,1.1524,32100000.0
2007-04-10 02:29:00,1.15235,1.1524,1.15235,1.1524,28000000.0
2007-04-10 02:30:00,1.1524,1.1524,1.1524,1.1524,7300000.0
2007-04-10 02:31:00,1.15235,1.1524,1.15235,1.1524,18100000.0
2007-04-10 02:32:00,1.1521,1.15226,1.1521,1.1521,50400000.0
2007-04-10 02:33:00,1.15203,1.15203,1.15195,1.15197,46400000.0
2007-04-10 02:34:00,1.1524,1.1524,1.1524,1.1524,9600000.0
2007-04-10 02:35:00,1.1524,1.1524,1.1524,1.1524,21600000.0
2007-04-10 02:36:00,1.1524,1.1524,1.1524,1.1524,19200000.0
2007-04-10 02:37:00,1.1524,1.1524,1.1524,1.1524,2400000.0
2007-04-10 02:38:00,1.15199,1.15206,1.15185,1.15205,60000000.0
2007-04-10 02:39:00,1.1524,1.1524,1.1522,1.1522,33000000.0
2007-04-10 02:40:00,1.15197,1.15197,1.15166,1.15175,66400000.0
2007-04-10 02:41:00,1.1522,1.1522,1.152,1.15205,101900000.0
2007-04-10 02:42:00,1.15205,1.15205,1.152,1.152,72800000.0
2007-04-10 02:43:00,1.15205,1.15205,1.152,1.152,26400000.0
2007-04-10 02:44:00,1.15205,1.15205,1.15205,1.15205,38400000.0
2007-04-10 02:45:00,1.15205,1.15205,1.15205,1.15205,16000000.0
2007-04-10 02:46:00,1.15205,1.1521,1.15205,1.1521,17600000.0
2007-04-10 02:47:00,1.1521,1.1521,1.1521,1.1521,12000000.0
2007-04-10 02:48:00,1.1521,1.1521,1.1521,1.1521,9600000.0
2007-04-10 02:49:00,1.1521,1.1521,1.1521,1.1521,8600000.0
2007-04-10 02:50:00,1.15202,1.15202,1.15179,1.15192,69200000.0
2007-04-10 02:51:00,1.1521,1.1521,1.15205,1.15205,15200000.0
2007-04-10 02:52:00,1.1521,1.1521,1.1521,1.1521,800000.0
2007-04-10 02:53:00,1.15167,1.15199,1.15167,1.15192,38000000.0
2007-04-10 02:54:00,1.15215,1.15215,1.152,1.152,66800000.0
2007-04-10 02:55:00,1.152,1.15215,1.152,1.152,276900000.0
2007-04-10 02:56:00,1.15205,1.15205,1.1518,1.1518,148800001.0
2007-04-10 02:57:00,1.1518,1.1518,1.1517,1.1517,33399999.0
2007-04-10 02:58:00,1.1517,1.1517,1.15165,1.1517,265500001.0
2007-04-10 02:59:00,1.1517,1.1517,1.1512,1.1512,371500000.0
2007-04-10 03:00:00,1.1512,1.1512,1.151,1.1511,70600000.0
2007-04-10 03:01:00,1.15105,1.15115,1.151,1.15115,60500000.0
2007-04-10 03:02:00,1.1512,1.1512,1.15095,1.1512,94700000.0
2007-04-10 03:03:00,1.1512,1.1512,1.1511,1.1511,48200000.0
2007-04-10 03:04:00,1.1511,1.1511,1.15105,1.15105,18800000.0
2007-04-10 03:05:00,1.1511,1.1511,1.151,1.15105,25600000.0
2007-04-10 03:06:00,1.151,1.1511,1.151,1.1511,28300000.0
2007-04-10 03:07:00,1.1511,1.1512,1.1511,1.1512,19500000.0
2007-04-10 03:08:00,1.1512,1.1512,1.1511,1.15115,9900000.0
2007-04-10 03:09:00,1.1511,1.1511,1.151,1.1511,48400000.0
2007-04-10 03:10:00,1.1511,1.1511,1.151,1.151,129700000.0
2007-04-10 03:11:00,1.151,1.151,1.151,1.151,47600000.0
2007-04-10 03:12:00,1.151,1.151,1.151,1.151,23600000.0
2007-04-10 03:13:00,1.151,1.15115,1.151,1.15115,31200000.0
2007-04-10 03:14:00,1.15115,1.15115,1.151,1.151,58000000.0
2007-04-10 03:15:00,1.151,1.151,1.151,1.151,19200000.0
2007-04-10 03:16:00,1.151,1.151,1.151,1.151,25000000.0
2007-04-10 03:17:00,1.151,1.151,1.151,1.151,20800000.0
2007-04-10 03:18:00,1.151,1.151,1.151,1.151,11400000.0
2007-04-10 03:19:00,1.15095,1.151,1.15095,1.151,52200001.0
2007-04-10 03:20:00,1.15105,1.1511,1.15105,1.1511,19200000.0
2007-04-10 03:21:00,1.15105,1.15105,1.15105,1.15105,3200000.0
2007-04-10 03:22:00,1.1511,1.15115,1.151,1.151,42400000.0
2007-04-10 03:23:00,1.151,1.151,1.151,1.151,9600000.0
2007-04-10 03:24:00,1.151,1.1511,1.151,1.151,36000000.0
2007-04-10 03:25:00,1.151,1.151,1.151,1.151,1500000.0
2007-04-10 03:26:00,1.1511,1.1511,1.1511,1.1511,7200000.0
2007-04-10 03:27:00,1.1511,1.1513,1.15105,1.1513,27200000.0
2007-04-10 03:28:00,1.15125,1.1513,1.1511,1.15125,44000000.0
2007-04-10 03:29:00,1.1512,1.1513,1.15105,1.15105,53600000.0
2007-04-10 03:30:00,1.15105,1.1511,1.15105,1.1511,8800000.0
2007-04-10 03:31:00,1.15084,1.15086,1.15067,1.15083,51200000.0
2007-04-10 03:32:00,1.151,1.1512,1.151,1.151,140000001.0
2007-04-10 03:33:00,1.15105,1.1513,1.151,1.1513,51500000.0
2007-04-10 03:34:00,1.1513,1.1513,1.15125,1.15125,14900000.0
2007-04-10 03:35:00,1.1513,1.1513,1.1513,1.1513,4000000.0
2007-04-10 03:36:00,1.1513,1.1513,1.15125,1.15125,9600000.0
2007-04-10 03:37:00,1.1512,1.1512,1.1512,1.1512,16000000.0
2007-04-10 03:38:00,1.15125,1.15125,1.15125,1.15125,9600000.0
2007-04-10 03:39:00,1.15105,1.1511,1.151,1.151,22400000.0
2007-04-10 03:40:00,1.151,1.151,1.151,1.151,18400000.0
2007-04-10 03:41:00,1.1511,1.1512,1.1511,1.1511,22400000.0
2007-04-10 03:42:00,1.1513,1.1513,1.1513,1.1513,12000000.0
2007-04-10 03:43:00,1.1513,1.1513,1.1511,1.1513,64800000.0
2007-04-10 03:44:00,1.1513,1.1513,1.15125,1.15125,19100000.0
2007-04-10 03:45:00,1.15125,1.15125,1.1511,1.1511,31200000.0
2007-04-10 03:46:00,1.1511,1.1511,1.15095,1.1511,190900000.0
2007-04-10 03:47:00,1.151,1.1512,1.151,1.15105,94400000.0
2007-04-10 03:48:00,1.15105,1.1511,1.15105,1.1511,11200000.0
2007-04-10 03:49:00,1.151,1.1511,1.151,1.1511,16800000.0
2007-04-10 03:50:00,1.15083,1.15091,1.15059,1.1508,73400000.0
2007-04-10 03:51:00,1.1511,1.1511,1.151,1.151,192000000.0
2007-04-10 03:52:00,1.1511,1.1511,1.15095,1.151,1131800000.0
2007-04-10 03:53:00,1.1511,1.1511,1.1506,1.15065,243600000.0
2007-04-10 03:54:00,1.1507,1.1507,1.15065,1.15065,21200000.0
2007-04-10 03:55:00,1.1507,1.15075,1.1507,1.15075,18400000.0
2007-04-10 03:56:00,1.15075,1.15075,1.15075,1.15075,3200000.0
2007-04-10 03:57:00,1.1508,1.1508,1.1507,1.1507,48200000.0
2007-04-10 03:58:00,1.1504,1.15047,1.15028,1.15046,59200000.0
2007-04-10 03:59:00,1.15065,1.15065,1.1505,1.1505,116400000.0
2007-04-10 04:00:00,1.1505,1.15055,1.15045,1.1505,256799999.0
2007-04-10 04:01:00,1.1505,1.15055,1.1505,1.15055,23400000.0
2007-04-10 04:02:00,1.15045,1.1505,1.15045,1.1505,293899990.0
2007-04-10 04:03:00,1.1505,1.15055,1.1505,1.1505,70700000.0
2007-04-10 04:04:00,1.1505,1.1505,1.15045,1.15045,81699999.0
2007-04-10 04:05:00,1.15055,1.15055,1.15045,1.15045,23200000.0
2007-04-10 04:06:00,1.1505,1.15055,1.1505,1.1505,37000000.0
2007-04-10 04:07:00,1.15055,1.15055,1.15055,1.15055,3200000.0
2007-04-10 04:08:00,1.15011,1.15021,1.15003,1.15007,69600000.0
2007-04-10 04:09:00,1.1505,1.1505,1.1504,1.15045,84300000.0
2007-04-10 04:10:00,1.15045,1.1505,1.1504,1.1505,41500000.0
2007-04-10 04:11:00,1.1505,1.1505,1.1504,1.1504,22900000.0
2007-04-10 04:12:00,1.15007,1.15018,1.15007,1.15015,72000000.0
2007-04-10 04:13:00,1.1505,1.1506,1.1505,1.1506,5600000.0
2007-04-10 04:14:00,1.15055,1.15055,1.15055,1.15055,3200000.0
2007-04-10 04:15:00,1.15055,1.15055,1.1505,1.1505,16200000.0
2007-04-10 04:16:00,1.1505,1.1505,1.1504,1.1505,31000000.0
2007-04-10 04:17:00,1.1505,1.1505,1.1504,1.1504,42000000.0
2007-04-10 04:18:00,1.1504,1.1504,1.1503,1.1503,32600000.0
2007-04-10 04:19:00,1.1503,1.1504,1.15025,1.1503,88700000.0
2007-04-10 04:20:00,1.1503,1.1503,1.1501,1.1501,49700000.0
2007-04-10 04:21:00,1.1501,1.1501,1.15005,1.1501,58200000.0
2007-04-10 04:22:00,1.15005,1.15005,1.15005,1.15005,3200000.0
2007-04-10 04:23:00,1.14975,1.14975,1.1497,1.14975,29600000.0
2007-04-10 04:24:00,1.15005,1.15005,1.15005,1.15005,3200000.0
2007-04-10 04:25:00,1.15005,1.15005,1.15005,1.15005,6400000.0
2007-04-10 04:26:00,1.15,1.1501,1.15,1.15005,61600000.0
2007-04-10 04:27:00,1.1501,1.15015,1.1501,1.1501,30400000.0
2007-04-10 04:28:00,1.1501,1.1501,1.1501,1.1501,55200000.0
2007-04-10 04:29:00,1.14983,1.14994,1.14983,1.14991,21000000.0
2007-04-10 04:30:00,1.1499,1.15,1.14987,1.15,37000000.0
2007-04-10 04:31:00,1.14983,1.14988,1.14978,1.14988,45600000.0
2007-04-10 04:32:00,1.1501,1.1502,1.1501,1.1502,127200000.0
2007-04-10 04:33:00,1.15025,1.15025,1.1501,1.15025,42900000.0
2007-04-10 04:34:00,1.1504,1.1504,1.15,1.15015,107300000.0
2007-04-10 04:35:00,1.1501,1.1504,1.1501,1.1504,184400000.0
2007-04-10 04:36:00,1.1503,1.1503,1.1502,1.1503,68800000.0
2007-04-10 04:37:00,1.1503,1.1503,1.15025,1.1503,598699996.0
2007-04-10 04:38:00,1.1503,1.1505,1.1503,1.1503,124600000.0
2007-04-10 04:39:00,1.1503,1.1503,1.1501,1.1502,61600000.0
2007-04-10 04:40:00,1.1502,1.1502,1.1501,1.1501,97800000.0
2007-04-10 04:41:00,1.1502,1.1503,1.1502,1.1503,89600000.0
2007-04-10 04:42:00,1.1503,1.1503,1.1502,1.1503,155500000.0
2007-04-10 04:43:00,1.1502,1.1503,1.1501,1.1502,231199998.0
2007-04-10 04:44:00,1.1503,1.15035,1.15005,1.15015,123399999.0
2007-04-10 04:45:00,1.1501,1.15015,1.1501,1.1501,29800000.0
2007-04-10 04:46:00,1.1501,1.1501,1.15,1.15005,20800000.0
2007-04-10 04:47:00,1.1501,1.1501,1.1501,1.1501,1600000.0
2007-04-10 04:48:00,1.1501,1.15015,1.1501,1.1501,16000000.0
2007-04-10 04:49:00,1.15005,1.15005,1.15005,1.15005,800000.0
2007-04-10 04:50:00,1.15005,1.1501,1.15005,1.15005,30400000.0
2007-04-10 04:51:00,1.15005,1.15005,1.15005,1.15005,8000000.0
2007-04-10 04:52:00,1.15005,1.15005,1.15005,1.15005,10400000.0
2007-04-10 04:53:00,1.15005,1.15005,1.1496,1.14965,147600001.0
2007-04-10 04:54:00,1.1499,1.1499,1.14955,1.1497,184000003.0
2007-04-10 04:55:00,1.1497,1.1497,1.1497,1.1497,4000000.0
2007-04-10 04:56:00,1.1497,1.1497,1.1497,1.1497,12800000.0
2007-04-10 04:57:00,1.1497,1.14975,1.1497,1.14975,19400000.0
2007-04-10 04:58:00,1.1498,1.1498,1.1497,1.1497,60200000.0
2007-04-10 04:59:00,1.14944,1.14948,1.14935,1.14935,8700000.0
2007-04-10 05:00:00,1.14948,1.14949,1.14931,1.14943,19100000.0
2007-04-10 05:01:00,1.1496,1.1496,1.14945,1.1495,14600000.0
2007-04-10 05:02:00,1.1495,1.1495,1.1493,1.1493,36100000.0
2007-04-10 05:03:00,1.1493,1.14965,1.1493,1.14955,93700000.0
2007-04-10 05:04:00,1.1495,1.1495,1.14935,1.14945,27200000.0
2007-04-10 05:05:00,1.1495,1.14965,1.1495,1.14965,71200000.0
2007-04-10 05:06:00,1.1497,1.1497,1.1497,1.1497,6400000.0
2007-04-10 05:07:00,1.14947,1.14959,1.14935,1.14957,114000002.0
2007-04-10 05:08:00,1.1497,1.1498,1.1496,1.1497,165400000.0
2007-04-10 05:09:00,1.1497,1.1497,1.1496,1.1496,44000000.0
2007-04-10 05:10:00,1.1496,1.1496,1.1496,1.1496,11900000.0
2007-04-10 05:11:00,1.1496,1.1496,1.1496,1.1496,5900000.0
2007-04-10 05:12:00,1.1496,1.1496,1.1496,1.1496,5900000.0
2007-04-10 05:13:00,1.1496,1.1496,1.14955,1.14955,84400001.0
2007-04-10 05:14:00,1.1496,1.1496,1.1496,1.1496,103400000.0
2007-04-10 05:15:00,1.1497,1.14975,1.1497,1.14975,24700000.0
2007-04-10 05:16:00,1.1498,1.15,1.14975,1.1498,313700001.0
2007-04-10 05:17:00,1.1499,1.1499,1.1499,1.1499,10400000.0
2007-04-10 05:18:00,1.1499,1.15005,1.1499,1.15005,13600000.0
2007-04-10 05:19:00,1.15,1.15,1.15,1.15,10400000.0
2007-04-10 05:20:00,1.14988,1.14992,1.14961,1.14977,32800000.0
2007-04-10 05:21:00,1.15,1.15,1.14995,1.14995,18400000.0
2007-04-10 05:22:00,1.14995,1.14995,1.14995,1.14995,3200000.0
2007-04-10 05:23:00,1.14995,1.14995,1.1499,1.1499,12000000.0
2007-04-10 05:24:00,1.1499,1.1499,1.14985,1.14985,12000000.0
2007-04-10 05:25:00,1.1498,1.1498,1.1496,1.1496,85600001.0
2007-04-10 05:26:00,1.1498,1.14995,1.1498,1.14995,51200000.0
2007-04-10 05:27:00,1.14959,1.1497,1.14953,1.14962,129299998.0
2007-04-10 05:28:00,1.15,1.1503,1.14995,1.1502,134600000.0
2007-04-10 05:29:00,1.1502,1.1503,1.1499,1.14995,289599999.0
2007-04-10 05:30:00,1.14995,1.14995,1.14995,1.14995,6400000.0
2007-04-10 05:31:00,1.14995,1.1502,1.14985,1.14995,188600002.0
2007-04-10 05:32:00,1.14963,1.14995,1.14963,1.14984,18400000.0
2007-04-10 05:33:00,1.14995,1.14995,1.14985,1.14985,36800000.0
2007-04-10 05:34:00,1.15,1.15,1.15,1.15,26800000.0
2007-04-10 05:35:00,1.15,1.15,1.15,1.15,7400000.0
2007-04-10 05:36:00,1.15,1.15,1.15,1.15,6600000.0
2007-04-10 05:37:00,1.15,1.15,1.15,1.15,27600000.0
2007-04-10 05:38:00,1.15,1.15,1.15,1.15,15600000.0
2007-04-10 05:39:00,1.15,1.15,1.14995,1.14995,53100000.0
2007-04-10 05:40:00,1.15,1.1504,1.15,1.1504,32500000.0
2007-04-10 05:41:00,1.1504,1.1504,1.15025,1.15025,41400000.0
2007-04-10 05:42:00,1.1504,1.1504,1.1503,1.15035,34300001.0
2007-04-10 05:43:00,1.1504,1.1506,1.1504,1.1506,33400000.0
2007-04-10 05:44:00,1.1506,1.15065,1.15035,1.1505,153399999.0
2007-04-10 05:45:00,1.1505,1.1505,1.15045,1.15045,42300000.0
2007-04-10 05:46:00,1.15026,1.15026,1.15014,1.1502,27899999.0
2007-04-10 05:47:00,1.1505,1.1505,1.1505,1.1505,28300000.0
2007-04-10 05:48:00,1.1505,1.1505,1.15045,1.15045,69800000.0
2007-04-10 05:49:00,1.1505,1.1505,1.15045,1.1505,35500001.0
2007-04-10 05:50:00,1.1505,1.1505,1.1505,1.1505,17800000.0
2007-04-10 05:51:00,1.1505,1.1508,1.1505,1.1508,37800000.0
2007-04-10 05:52:00,1.1508,1.1508,1.15055,1.1506,26800000.0
2007-04-10 05:53:00,1.15044,1.15045,1.15038,1.15038,86900000.0
2007-04-10 05:54:00,1.1506,1.1506,1.1506,1.1506,4800000.0
2007-04-10 05:55:00,1.15088,1.15088,1.15047,1.15047,21600000.0
2007-04-10 05:56:00,1.15032,1.1505,1.15032,1.15044,120400000.0
2007-04-10 05:57:00,1.15038,1.15051,1.15037,1.15051,78700000.0
2007-04-10 05:58:00,1.1506,1.1506,1.1506,1.1506,11200000.0
2007-04-10 05:59:00,1.1506,1.1506,1.1506,1.1506,4800000.0
2007-04-10 06:00:00,1.15039,1.15047,1.15037,1.15037,77800000.0
2007-04-10 06:01:00,1.15037,1.1504,1.15035,1.15037,178999998.0
2007-04-10 06:02:00,1.15045,1.15051,1.15042,1.15046,100800000.0
2007-04-10 06:03:00,1.15065,1.1507,1.15065,1.1507,9600000.0
2007-04-10 06:04:00,1.15011,1.15043,1.15011,1.15029,318000001.0
2007-04-10 06:05:00,1.15041,1.15041,1.15028,1.15031,395800002.0
2007-04-10 06:06:00,1.15065,1.1508,1.15065,1.1508,43900000.0
2007-04-10 06:07:00,1.1509,1.1509,1.1509,1.1509,2400000.0
2007-04-10 06:08:00,1.1509,1.1509,1.1509,1.1509,800000.0
2007-04-10 06:09:00,1.1509,1.1509,1.15085,1.15085,6400000.0
2007-04-10 06:10:00,1.15085,1.1509,1.1508,1.1509,24600000.0
2007-04-10 06:11:00,1.1509,1.1509,1.1509,1.1509,141600000.0
2007-04-10 06:12:00,1.1509,1.1509,1.1509,1.1509,3200000.0
2007-04-10 06:13:00,1.1509,1.1509,1.15085,1.15085,59999999.0
2007-04-10 06:14:00,1.1509,1.1509,1.15085,1.1509,40300000.0
2007-04-10 06:15:00,1.1509,1.1509,1.1507,1.1507,44800000.0
2007-04-10 06:16:00,1.1507,1.1507,1.1507,1.1507,16800000.0
2007-04-10 06:17:00,1.1507,1.1507,1.1505,1.1506,137300000.0
2007-04-10 06:18:00,1.1506,1.1507,1.1506,1.1506,42000000.0
2007-04-10 06:19:00,1.1507,1.1507,1.1506,1.1506,5800000.0
2007-04-10 06:20:00,1.1506,1.1506,1.1506,1.1506,28800000.0
2007-04-10 06:21:00,1.15037,1.15037,1.15032,1.15032,8800000.0
2007-04-10 06:22:00,1.1506,1.1506,1.15055,1.1506,33600000.0
2007-04-10 06:23:00,1.1506,1.1506,1.1506,1.1506,22400000.0
2007-04-10 06:24:00,1.1506,1.1506,1.1506,1.1506,24200000.0
2007-04-10 06:25:00,1.15048,1.15048,1.15024,1.15024,10600000.0
2007-04-10 06:26:00,1.1506,1.1506,1.1506,1.1506,9600000.0
2007-04-10 06:27:00,1.1506,1.1506,1.1506,1.1506,5600000.0
2007-04-10 06:28:00,1.15028,1.15028,1.15023,1.15023,1500000.0
2007-04-10 06:29:00,1.15038,1.15044,1.15027,1.15027,24000000.0
2007-04-10 06:30:00,1.15057,1.15057,1.15019,1.15022,6900000.0
2007-04-10 06:31:00,1.1506,1.1506,1.15055,1.1506,20100000.0
2007-04-10 06:32:00,1.1506,1.1506,1.1506,1.1506,48700000.0
2007-04-10 06:33:00,1.1506,1.1506,1.1506,1.1506,12200000.0
2007-04-10 06:34:00,1.1506,1.1506,1.1506,1.1506,82000000.0
2007-04-10 06:35:00,1.1506,1.1506,1.15055,1.1506,112999998.0
2007-04-10 06:36:00,1.1506,1.1506,1.15055,1.1506,125700000.0
2007-04-10 06:37:00,1.1506,1.1506,1.1506,1.1506,81600000.0
2007-04-10 06:38:00,1.1506,1.1506,1.15055,1.1506,155500000.0
2007-04-10 06:39:00,1.1506,1.1506,1.1506,1.1506,37600000.0
2007-04-10 06:40:00,1.1506,1.1506,1.1506,1.1506,6400000.0
2007-04-10 06:41:00,1.15053,1.15053,1.15042,1.15042,24700000.0
2007-04-10 06:42:00,1.15046,1.15051,1.15043,1.15048,21500000.0
2007-04-10 06:43:00,1.15035,1.1504,1.15035,1.15039,15200000.0
2007-04-10 06:44:00,1.1506,1.1506,1.1506,1.1506,6400000.0
2007-04-10 06:45:00,1.1506,1.1506,1.1506,1.1506,6400000.0
2007-04-10 06:46:00,1.1506,1.1506,1.15055,1.15055,32900001.0
2007-04-10 06:47:00,1.1506,1.1506,1.1506,1.1506,7200000.0
2007-04-10 06:48:00,1.1506,1.1506,1.1506,1.1506,37600000.0
2007-04-10 06:49:00,1.1506,1.1506,1.1506,1.1506,4000000.0
2007-04-10 06:50:00,1.1506,1.1506,1.15055,1.1506,41600000.0
2007-04-10 06:51:00,1.1506,1.1506,1.1506,1.1506,37600000.0
2007-04-10 06:52:00,1.15013,1.15041,1.15013,1.15041,38200000.0
2007-04-10 06:53:00,1.1506,1.1506,1.1506,1.1506,6400000.0
2007-04-10 06:54:00,1.15036,1.15037,1.15026,1.15026,96700000.0
2007-04-10 06:55:00,1.1506,1.1506,1.1506,1.1506,22400000.0
2007-04-10 06:56:00,1.1506,1.1506,1.1506,1.1506,85600000.0
2007-04-10 06:57:00,1.15039,1.15046,1.15007,1.15043,81400000.0
2007-04-10 06:58:00,1.1506,1.1506,1.1506,1.1506,6400000.0
2007-04-10 06:59:00,1.15035,1.15061,1.15034,1.15047,671199997.0
2007-04-10 07:00:00,1.1506,1.1507,1.1506,1.1507,132800000.0
2007-04-10 07:01:00,1.1507,1.1507,1.15065,1.15065,47200000.0
2007-04-10 07:02:00,1.1506,1.1506,1.15023,1.15055,61600000.0
2007-04-10 07:03:00,1.1507,1.15075,1.1507,1.15075,11200000.0
2007-04-10 07:04:00,1.15075,1.151,1.1507,1.151,119900001.0
2007-04-10 07:05:00,1.151,1.151,1.151,1.151,13600000.0
2007-04-10 07:06:00,1.15095,1.151,1.15095,1.151,128899999.0
2007-04-10 07:07:00,1.15078,1.15093,1.15063,1.15077,165299999.0
2007-04-10 07:08:00,1.15105,1.15105,1.151,1.15105,76099999.0
2007-04-10 07:09:00,1.1511,1.1511,1.1511,1.1511,3200000.0
2007-04-10 07:10:00,1.1511,1.1511,1.1511,1.1511,2400000.0
2007-04-10 07:11:00,1.1511,1.1511,1.15105,1.15105,12000000.0
2007-04-10 07:12:00,1.15083,1.15105,1.15074,1.15094,46200000.0
2007-04-10 07:13:00,1.15093,1.15119,1.15093,1.15099,42700000.0
2007-04-10 07:14:00,1.1511,1.1511,1.1511,1.1511,2400000.0
2007-04-10 07:15:00,1.1511,1.1511,1.1511,1.1511,2400000.0
2007-04-10 07:16:00,1.1511,1.1513,1.1511,1.1511,87200000.0
2007-04-10 07:17:00,1.1511,1.1511,1.1511,1.1511,3200000.0
2007-04-10 07:18:00,1.1511,1.1511,1.1511,1.1511,5600000.0
2007-04-10 07:19:00,1.1511,1.1511,1.1508,1.1509,20800000.0
2007-04-10 07:20:00,1.1509,1.15095,1.1509,1.15095,8400000.0
2007-04-10 07:21:00,1.151,1.151,1.151,1.151,1600000.0
2007-04-10 07:22:00,1.15082,1.15093,1.15082,1.15083,7600000.0
2007-04-10 07:23:00,1.151,1.15125,1.151,1.15115,61600000.0
2007-04-10 07:24:00,1.15125,1.1516,1.15125,1.1516,71400000.0
2007-04-10 07:25:00,1.1515,1.1515,1.15125,1.1513,98800000.0
2007-04-10 07:26:00,1.1513,1.1513,1.15125,1.15125,47700001.0
2007-04-10 07:27:00,1.1513,1.1513,1.15125,1.1513,48800000.0
2007-04-10 07:28:00,1.1512,1.1512,1.15115,1.15115,18400000.0
2007-04-10 07:29:00,1.15135,1.15145,1.15135,1.15135,44000000.0
2007-04-10 07:30:00,1.15135,1.15135,1.15135,1.15135,10400000.0
2007-04-10 07:31:00,1.1513,1.1513,1.15105,1.15125,55600000.0
2007-04-10 07:32:00,1.15108,1.15108,1.15098,1.15103,54700000.0
2007-04-10 07:33:00,1.15125,1.15125,1.15125,1.15125,3200000.0
2007-04-10 07:34:00,1.15125,1.15135,1.1509,1.151,75200000.0
2007-04-10 07:35:00,1.151,1.151,1.151,1.151,23900000.0
2007-04-10 07:36:00,1.151,1.151,1.151,1.151,6400000.0
2007-04-10 07:37:00,1.151,1.151,1.151,1.151,6400000.0
2007-04-10 07:38:00,1.151,1.151,1.151,1.151,12000000.0
2007-04-10 07:39:00,1.15084,1.15091,1.15081,1.15082,240900003.0
2007-04-10 07:40:00,1.1508,1.15089,1.15055,1.15089,209900003.0
2007-04-10 07:41:00,1.15078,1.15096,1.15075,1.15088,191399999.0
2007-04-10 07:42:00,1.15072,1.15091,1.15072,1.15091,81899999.0
2007-04-10 07:43:00,1.151,1.151,1.151,1.151,20800000.0
2007-04-10 07:44:00,1.151,1.15105,1.151,1.15105,19200000.0
2007-04-10 07:45:00,1.15083,1.15105,1.15076,1.15095,75200000.0
2007-04-10 07:46:00,1.15105,1.1511,1.15105,1.1511,17600000.0
2007-04-10 07:47:00,1.1511,1.1511,1.151,1.151,28000000.0
2007-04-10 07:48:00,1.151,1.151,1.151,1.151,25600000.0
2007-04-10 07:49:00,1.15085,1.1509,1.15084,1.1509,59200000.0
2007-04-10 07:50:00,1.15088,1.15088,1.15074,1.15079,40000000.0
2007-04-10 07:51:00,1.151,1.151,1.151,1.151,9600000.0
2007-04-10 07:52:00,1.15086,1.15086,1.15072,1.15072,70400000.0
2007-04-10 07:53:00,1.15093,1.15093,1.15065,1.15088,132000001.0
2007-04-10 07:54:00,1.15089,1.15089,1.15079,1.15086,121600001.0
2007-04-10 07:55:00,1.15089,1.15092,1.15082,1.1509,75500000.0
2007-04-10 07:56:00,1.1511,1.1511,1.1511,1.1511,2400000.0
2007-04-10 07:57:00,1.151,1.1512,1.151,1.1512,19100000.0
2007-04-10 07:58:00,1.1512,1.1512,1.1512,1.1512,1600000.0
2007-04-10 07:59:00,1.1512,1.1512,1.1512,1.1512,32000000.0
2007-04-10 08:00:00,1.1512,1.1512,1.1512,1.1512,28000000.0
2007-04-10 08:01:00,1.1512,1.1512,1.1512,1.1512,34400000.0
2007-04-10 08:02:00,1.1512,1.1512,1.15115,1.15115,20600001.0
2007-04-10 08:03:00,1.1512,1.1512,1.1512,1.1512,9600000.0
2007-04-10 08:04:00,1.1512,1.1512,1.1512,1.1512,10400000.0
2007-04-10 08:05:00,1.1512,1.1516,1.1512,1.15155,104600000.0
2007-04-10 08:06:00,1.15155,1.1516,1.1515,1.1516,43700000.0
2007-04-10 08:07:00,1.1516,1.1517,1.1516,1.1517,22400000.0
2007-04-10 08:08:00,1.1516,1.1519,1.1516,1.1519,44000000.0
2007-04-10 08:09:00,1.15185,1.15185,1.1516,1.1517,37500000.0
2007-04-10 08:10:00,1.1516,1.1516,1.1516,1.1516,25600000.0
2007-04-10 08:11:00,1.1516,1.1516,1.15155,1.15155,29600001.0
2007-04-10 08:12:00,1.1516,1.1516,1.1516,1.1516,28800000.0
2007-04-10 08:13:00,1.1516,1.1516,1.1516,1.1516,9600000.0
2007-04-10 08:14:00,1.1516,1.1516,1.1516,1.1516,9600000.0
2007-04-10 08:15:00,1.1516,1.1516,1.15155,1.15155,45600000.0
2007-04-10 08:16:00,1.1516,1.15175,1.1516,1.15175,42400000.0
2007-04-10 08:17:00,1.1518,1.1518,1.1518,1.1518,8000000.0
2007-04-10 08:18:00,1.15166,1.15166,1.15137,1.15137,64400000.0
2007-04-10 08:19:00,1.1518,1.15195,1.15175,1.1518,106299999.0
2007-04-10 08:20:00,1.1518,1.1518,1.1518,1.1518,8800000.0
2007-04-10 08:21:00,1.15175,1.15175,1.15175,1.15175,50800000.0
2007-04-10 08:22:00,1.1518,1.1518,1.15175,1.15175,27200000.0
2007-04-10 08:23:00,1.15175,1.15175,1.15175,1.15175,19600000.0
2007-04-10 08:24:00,1.1518,1.1518,1.1518,1.1518,4800000.0
2007-04-10 08:25:00,1.15151,1.15176,1.15148,1.15176,120800000.0
2007-04-10 08:26:00,1.1518,1.15195,1.15175,1.1518,88800000.0
2007-04-10 08:27:00,1.1517,1.15195,1.1517,1.1519,25400000.0
2007-04-10 08:28:00,1.1519,1.1519,1.1518,1.15185,20800000.0
2007-04-10 08:29:00,1.1518,1.1518,1.15175,1.15175,28800000.0
2007-04-10 08:30:00,1.15175,1.15175,1.15155,1.1516,106800000.0
2007-04-10 08:31:00,1.1516,1.1516,1.1516,1.1516,21600000.0
2007-04-10 08:32:00,1.15155,1.1516,1.1515,1.1515,47200000.0
2007-04-10 08:33:00,1.1516,1.1516,1.1516,1.1516,1600000.0
2007-04-10 08:34:00,1.15155,1.1516,1.1515,1.1515,46700000.0
2007-04-10 08:35:00,1.1515,1.1515,1.15145,1.15145,112500000.0
2007-04-10 08:36:00,1.15145,1.1515,1.15115,1.15135,135699999.0
2007-04-10 08:37:00,1.1514,1.1514,1.15135,1.1514,24300000.0
2007-04-10 08:38:00,1.15135,1.15135,1.15135,1.15135,8800000.0
2007-04-10 08:39:00,1.1512,1.1515,1.15115,1.1515,53100000.0
2007-04-10 08:40:00,1.1515,1.1515,1.1514,1.1514,5600000.0
2007-04-10 08:41:00,1.1515,1.1516,1.1514,1.1516,79900000.0
2007-04-10 08:42:00,1.15155,1.1516,1.1514,1.1514,45800000.0
2007-04-10 08:43:00,1.1514,1.1514,1.1514,1.1514,21600000.0
2007-04-10 08:44:00,1.1514,1.1514,1.15135,1.15135,31900000.0
2007-04-10 08:45:00,1.15111,1.15111,1.15092,1.1511,46400000.0
2007-04-10 08:46:00,1.1514,1.1515,1.15135,1.1515,40800000.0
2007-04-10 08:47:00,1.1515,1.1515,1.1514,1.1514,36300000.0
2007-04-10 08:48:00,1.1515,1.1517,1.15135,1.15155,335899998.0
2007-04-10 08:49:00,1.1516,1.1516,1.15155,1.15155,62000000.0
2007-04-10 08:50:00,1.1516,1.15165,1.1516,1.1516,22500000.0
2007-04-10 08:51:00,1.1516,1.15175,1.1514,1.1515,186500000.0
2007-04-10 08:52:00,1.1515,1.1516,1.15145,1.1516,68499999.0
2007-04-10 08:53:00,1.1516,1.1517,1.1515,1.1515,74300000.0
2007-04-10 08:54:00,1.15105,1.15131,1.15085,1.15131,23500000.0
2007-04-10 08:55:00,1.1514,1.1514,1.1514,1.1514,35600000.0
2007-04-10 08:56:00,1.1514,1.1514,1.1514,1.1514,14800000.0
2007-04-10 08:57:00,1.15135,1.1516,1.1511,1.1516,310199998.0
2007-04-10 08:58:00,1.15124,1.15135,1.15115,1.15132,38400000.0
2007-04-10 08:59:00,1.1517,1.1517,1.1517,1.1517,20000000.0
2007-04-10 09:00:00,1.1517,1.1521,1.1517,1.1521,143700000.0
2007-04-10 09:01:00,1.1521,1.1522,1.1521,1.1522,114000000.0
2007-04-10 09:02:00,1.1522,1.1522,1.1521,1.1522,33900001.0
2007-04-10 09:03:00,1.15215,1.1522,1.15215,1.1522,78500000.0
2007-04-10 09:04:00,1.1522,1.1522,1.1522,1.1522,60800000.0
2007-04-10 09:05:00,1.1522,1.1522,1.1521,1.1521,147800000.0
2007-04-10 09:06:00,1.1521,1.1523,1.1521,1.1521,127300000.0
2007-04-10 09:07:00,1.15205,1.1522,1.15205,1.1522,91600001.0
2007-04-10 09:08:00,1.15215,1.15215,1.15215,1.15215,33500000.0
2007-04-10 09:09:00,1.1522,1.1522,1.1521,1.15215,131800000.0
2007-04-10 09:10:00,1.1522,1.1522,1.15215,1.15215,2800000.0
2007-04-10 09:11:00,1.15182,1.15203,1.15173,1.15203,307499990.0
2007-04-10 09:12:00,1.15215,1.15215,1.1521,1.15215,32800000.0
2007-04-10 09:13:00,1.1521,1.1521,1.1521,1.1521,57200000.0
2007-04-10 09:14:00,1.1521,1.1521,1.1519,1.1519,106700000.0
2007-04-10 09:15:00,1.1519,1.152,1.1519,1.1519,81500000.0
2007-04-10 09:16:00,1.1519,1.1519,1.1515,1.15155,354900000.0
2007-04-10 09:17:00,1.1516,1.1516,1.15155,1.1516,206000000.0
2007-04-10 09:18:00,1.1515,1.1515,1.1514,1.1515,111000000.0
2007-04-10 09:19:00,1.1515,1.1515,1.1506,1.1508,144499998.0
2007-04-10 09:20:00,1.1508,1.15085,1.1508,1.1508,29400000.0
2007-04-10 09:21:00,1.1509,1.1509,1.15075,1.1508,90999999.0
2007-04-10 09:22:00,1.1508,1.15105,1.1508,1.1508,125300000.0
2007-04-10 09:23:00,1.1508,1.1508,1.1505,1.1505,62500000.0
2007-04-10 09:24:00,1.1505,1.1505,1.1502,1.1505,124500000.0
2007-04-10 09:25:00,1.1505,1.1507,1.1505,1.1506,144000001.0
2007-04-10 09:26:00,1.1506,1.1506,1.1505,1.1506,58000000.0
2007-04-10 09:27:00,1.1505,1.1506,1.1505,1.1506,61900000.0
2007-04-10 09:28:00,1.1506,1.1506,1.15,1.15,140800000.0
2007-04-10 09:29:00,1.15,1.1501,1.15,1.1501,5800000.0
2007-04-10 09:30:00,1.15,1.15,1.15,1.15,19100000.0
2007-04-10 09:31:00,1.15,1.1501,1.15,1.1501,38900000.0
2007-04-10 09:32:00,1.1501,1.15015,1.15,1.15,29700000.0
2007-04-10 09:33:00,1.1499,1.1499,1.1495,1.1497,316000000.0
2007-04-10 09:34:00,1.1497,1.1499,1.14965,1.1499,159100003.0
2007-04-10 09:35:00,1.1499,1.1499,1.1499,1.1499,26900000.0
2007-04-10 09:36:00,1.1499,1.1501,1.1499,1.1501,107800000.0
2007-04-10 09:37:00,1.1501,1.1503,1.15,1.15005,168100000.0
2007-04-10 09:38:00,1.15,1.1502,1.15,1.1502,75600000.0
2007-04-10 09:39:00,1.1503,1.1503,1.15025,1.15025,47300000.0
2007-04-10 09:40:00,1.15035,1.1512,1.15035,1.1512,196700000.0
2007-04-10 09:41:00,1.1512,1.1512,1.1508,1.1508,126200000.0
2007-04-10 09:42:00,1.1508,1.1508,1.1508,1.1508,30200000.0
2007-04-10 09:43:00,1.1508,1.15085,1.15075,1.1508,96700000.0
2007-04-10 09:44:00,1.1508,1.1508,1.1508,1.1508,10000000.0
2007-04-10 09:45:00,1.1508,1.1508,1.1507,1.1508,68500000.0
2007-04-10 09:46:00,1.1508,1.1508,1.1508,1.1508,600000.0
2007-04-10 09:47:00,1.1508,1.1508,1.1508,1.1508,2400000.0
2007-04-10 09:48:00,1.1508,1.1508,1.1506,1.1506,52699999.0
2007-04-10 09:49:00,1.1506,1.1507,1.1506,1.1506,23000000.0
2007-04-10 09:50:00,1.1506,1.1506,1.1505,1.1505,58000000.0
2007-04-10 09:51:00,1.1505,1.15055,1.15045,1.1505,135000000.0
2007-04-10 09:52:00,1.1505,1.1505,1.1505,1.1505,116799999.0
2007-04-10 09:53:00,1.1505,1.1506,1.1505,1.1506,41300001.0
2007-04-10 09:54:00,1.1506,1.1506,1.1505,1.1506,15700000.0
2007-04-10 09:55:00,1.1506,1.15065,1.1506,1.1506,12800000.0
2007-04-10 09:56:00,1.15041,1.15041,1.15024,1.15032,12800000.0
2007-04-10 09:57:00,1.1506,1.1506,1.1506,1.1506,16000000.0
2007-04-10 09:58:00,1.1506,1.1506,1.1506,1.1506,9600000.0
2007-04-10 09:59:00,1.1506,1.1506,1.15055,1.15055,33499999.0
2007-04-10 10:00:00,1.1506,1.1511,1.1506,1.1511,242499999.0
2007-04-10 10:01:00,1.15105,1.1511,1.15075,1.151,159499999.0
2007-04-10 10:02:00,1.15095,1.151,1.1509,1.15095,73700000.0
2007-04-10 10:03:00,1.1509,1.15095,1.1508,1.15095,90900000.0
2007-04-10 10:04:00,1.15095,1.15105,1.15055,1.1508,186399997.0
2007-04-10 10:05:00,1.15075,1.1508,1.15075,1.15075,74200001.0
2007-04-10 10:06:00,1.15075,1.15075,1.15075,1.15075,22299999.0
2007-04-10 10:07:00,1.15075,1.151,1.15075,1.1509,60000000.0
2007-04-10 10:08:00,1.15057,1.15084,1.15057,1.15065,22400000.0
2007-04-10 10:09:00,1.1509,1.1509,1.1509,1.1509,2300000.0
2007-04-10 10:10:00,1.1509,1.1509,1.1507,1.15075,141900001.0
2007-04-10 10:11:00,1.15075,1.1508,1.15075,1.1508,6700000.0
2007-04-10 10:12:00,1.15075,1.15075,1.1507,1.15075,35100000.0
2007-04-10 10:13:00,1.15075,1.1509,1.15075,1.1508,28200000.0
2007-04-10 10:14:00,1.1508,1.1508,1.1508,1.1508,4000000.0
2007-04-10 10:15:00,1.1508,1.15085,1.1508,1.15085,20800000.0
2007-04-10 10:16:00,1.1508,1.1508,1.1508,1.1508,39300001.0
2007-04-10 10:17:00,1.1508,1.151,1.1507,1.1509,185899999.0
2007-04-10 10:18:00,1.15085,1.1515,1.15085,1.1514,520199998.0
2007-04-10 10:19:00,1.1514,1.1514,1.1514,1.1514,49400000.0
2007-04-10 10:20:00,1.1514,1.1516,1.1514,1.1515,116400000.0
2007-04-10 10:21:00,1.1515,1.1515,1.15125,1.15135,169400000.0
2007-04-10 10:22:00,1.1515,1.1517,1.15125,1.15165,233100001.0
2007-04-10 10:23:00,1.15165,1.15165,1.1512,1.1512,126300000.0
2007-04-10 10:24:00,1.15115,1.15115,1.1509,1.1509,141600000.0
2007-04-10 10:25:00,1.1509,1.1509,1.1508,1.1508,61800001.0
2007-04-10 10:26:00,1.15085,1.15095,1.15085,1.15085,75900000.0
2007-04-10 10:27:00,1.15085,1.15085,1.1508,1.1508,38400000.0
2007-04-10 10:28:00,1.1508,1.1508,1.15065,1.1507,157000000.0
2007-04-10 10:29:00,1.15075,1.1508,1.15075,1.15075,74399999.0
2007-04-10 10:30:00,1.15075,1.15075,1.15075,1.15075,33600000.0
2007-04-10 10:31:00,1.15061,1.15073,1.15052,1.15052,16900000.0
2007-04-10 10:32:00,1.15075,1.15075,1.15055,1.15055,168400000.0
2007-04-10 10:33:00,1.1505,1.1506,1.1503,1.15045,62500000.0
2007-04-10 10:34:00,1.15045,1.1506,1.1504,1.1504,71800000.0
2007-04-10 10:35:00,1.15045,1.1505,1.15045,1.15045,34400000.0
2007-04-10 10:36:00,1.15045,1.1505,1.15045,1.15045,68000000.0
2007-04-10 10:37:00,1.15045,1.15045,1.1503,1.1503,34200000.0
2007-04-10 10:38:00,1.1503,1.1505,1.1503,1.15045,240999999.0
2007-04-10 10:39:00,1.15045,1.15045,1.15025,1.1503,71000000.0
2007-04-10 10:40:00,1.1503,1.15045,1.15025,1.15045,121699999.0
2007-04-10 10:41:00,1.15045,1.1505,1.1504,1.1504,60700000.0
2007-04-10 10:42:00,1.1504,1.1507,1.1504,1.1506,299400000.0
2007-04-10 10:43:00,1.1507,1.151,1.15065,1.151,308400000.0
2007-04-10 10:44:00,1.151,1.1513,1.1509,1.1513,349700001.0
2007-04-10 10:45:00,1.1513,1.15145,1.1511,1.15135,244700000.0
2007-04-10 10:46:00,1.1514,1.15155,1.1513,1.15155,191500002.0
2007-04-10 10:47:00,1.15155,1.1518,1.1513,1.1516,513099996.0
2007-04-10 10:48:00,1.1516,1.1516,1.15145,1.1515,85200000.0
2007-04-10 10:49:00,1.15145,1.15145,1.1511,1.1514,78800000.0
2007-04-10 10:50:00,1.1515,1.1515,1.1512,1.1514,28200000.0
2007-04-10 10:51:00,1.1514,1.1516,1.1512,1.15135,159800002.0
2007-04-10 10:52:00,1.15145,1.15145,1.15115,1.15115,57500000.0
2007-04-10 10:53:00,1.15115,1.15115,1.15115,1.15115,19200000.0
2007-04-10 10:54:00,1.15084,1.15098,1.15078,1.15098,131200000.0
2007-04-10 10:55:00,1.15115,1.15115,1.151,1.151,28000000.0
2007-04-10 10:56:00,1.151,1.1511,1.15095,1.15095,63100000.0
2007-04-10 10:57:00,1.15095,1.1511,1.1509,1.1511,155300000.0
2007-04-10 10:58:00,1.1512,1.1512,1.15105,1.15105,86800000.0
2007-04-10 10:59:00,1.151,1.1511,1.1509,1.1509,54400000.0
2007-04-10 11:00:00,1.1509,1.15095,1.1509,1.1509,99900000.0
2007-04-10 11:01:00,1.1512,1.1512,1.151,1.151,944392.0
2007-04-10 11:02:00,1.151,1.151,1.151,1.151,1700000.0
2007-04-10 11:03:00,1.151,1.1511,1.15095,1.151,37300000.0
2007-04-10 11:04:00,1.15105,1.15105,1.1505,1.1505,134899999.0
2007-04-10 11:05:00,1.15055,1.15055,1.1505,1.1505,47500000.0
2007-04-10 11:06:00,1.15055,1.15055,1.15045,1.15045,16200000.0
2007-04-10 11:07:00,1.15045,1.15045,1.15005,1.15015,268553307.0
2007-04-10 11:08:00,1.15015,1.15015,1.1496,1.1496,257099996.0
2007-04-10 11:09:00,1.1497,1.1499,1.1496,1.1499,152799999.0
2007-04-10 11:10:00,1.1499,1.15,1.1498,1.1499,134200000.0
2007-04-10 11:11:00,1.1499,1.1504,1.14985,1.1504,502399995.0
2007-04-10 11:12:00,1.1504,1.1505,1.1501,1.1505,185400000.0
2007-04-10 11:13:00,1.1505,1.1505,1.1504,1.1504,32000000.0
2007-04-10 11:14:00,1.1504,1.1504,1.1504,1.1504,4000000.0
2007-04-10 11:15:00,1.1504,1.15055,1.1504,1.15055,281900000.0
2007-04-10 11:16:00,1.15055,1.1507,1.15055,1.1507,27800000.0
2007-04-10 11:17:00,1.1507,1.1507,1.1507,1.1507,4800000.0
2007-04-10 11:18:00,1.1507,1.1507,1.1507,1.1507,1500000.0
2007-04-10 11:19:00,1.1506,1.1506,1.1505,1.1505,68400000.0
2007-04-10 11:20:00,1.1505,1.1507,1.15045,1.1505,431500001.0
2007-04-10 11:21:00,1.1505,1.1507,1.15045,1.1507,210199998.0
2007-04-10 11:22:00,1.1507,1.151,1.1506,1.151,117600000.0
2007-04-10 11:23:00,1.15095,1.151,1.15075,1.1509,172899997.0
2007-04-10 11:24:00,1.151,1.151,1.15085,1.1509,246099999.0
2007-04-10 11:25:00,1.1509,1.15105,1.1508,1.1508,270400004.0
2007-04-10 11:26:00,1.15085,1.15085,1.1508,1.1508,66200000.0
2007-04-10 11:27:00,1.1508,1.1508,1.1504,1.1505,193600000.0
2007-04-10 11:28:00,1.15045,1.15045,1.1503,1.1504,67000001.0
2007-04-10 11:29:00,1.1504,1.1504,1.1504,1.1504,11200000.0
2007-04-10 11:30:00,1.1504,1.1504,1.1497,1.14975,380899999.0
2007-04-10 11:31:00,1.14965,1.1499,1.14955,1.1498,495600001.0
2007-04-10 11:32:00,1.1498,1.1501,1.1498,1.1501,114200000.0
2007-04-10 11:33:00,1.15005,1.1505,1.1499,1.15025,245200000.0
2007-04-10 11:34:00,1.15025,1.1503,1.15025,1.1503,153300000.0
2007-04-10 11:35:00,1.1503,1.1504,1.15025,1.1504,45500001.0
2007-04-10 11:36:00,1.1504,1.1504,1.15025,1.1503,85299998.0
2007-04-10 11:37:00,1.1503,1.1503,1.15015,1.1503,85599999.0
2007-04-10 11:38:00,1.1503,1.1503,1.1503,1.1503,8300000.0
2007-04-10 11:39:00,1.1503,1.1503,1.1503,1.1503,2400000.0
2007-04-10 11:40:00,1.1503,1.15035,1.1503,1.1503,10400000.0
2007-04-10 11:41:00,1.1504,1.1504,1.1503,1.1504,36500000.0
2007-04-10 11:42:00,1.15045,1.15055,1.15045,1.15055,49400000.0
2007-04-10 11:43:00,1.15045,1.1505,1.14935,1.14945,360299999.0
2007-04-10 11:44:00,1.14935,1.15,1.14935,1.1499,115100001.0
2007-04-10 11:45:00,1.15,1.15,1.14975,1.1498,180199999.0
2007-04-10 11:46:00,1.14985,1.14985,1.14955,1.1496,230599999.0
2007-04-10 11:47:00,1.1496,1.14965,1.1495,1.1495,122500000.0
2007-04-10 11:48:00,1.1496,1.1496,1.1492,1.1492,243300000.0
2007-04-10 11:49:00,1.1492,1.1493,1.14855,1.14855,495699996.0
2007-04-10 11:50:00,1.14855,1.14895,1.14845,1.1487,655499996.0
2007-04-10 11:51:00,1.14875,1.14895,1.14865,1.1489,266399999.0
2007-04-10 11:52:00,1.14885,1.14885,1.14845,1.1485,219000001.0
2007-04-10 11:53:00,1.1485,1.14855,1.14805,1.1485,258700001.0
2007-04-10 11:54:00,1.1485,1.1485,1.14825,1.1483,311100000.0
2007-04-10 11:55:00,1.1483,1.14835,1.1483,1.1483,60700000.0
2007-04-10 11:56:00,1.1483,1.14835,1.14795,1.1481,303699997.0
2007-04-10 11:57:00,1.14815,1.14825,1.1481,1.1482,138800001.0
2007-04-10 11:58:00,1.14815,1.1483,1.14805,1.1482,278000001.0
2007-04-10 11:59:00,1.14815,1.1484,1.14815,1.14835,205800001.0
2007-04-10 12:00:00,1.1484,1.1485,1.1484,1.14845,49600000.0
2007-04-10 12:01:00,1.1485,1.1486,1.1485,1.1486,20000000.0
2007-04-10 12:02:00,1.1486,1.1486,1.1485,1.1485,59200000.0
2007-04-10 12:03:00,1.1485,1.1488,1.1485,1.1487,73400000.0
2007-04-10 12:04:00,1.1487,1.1487,1.1482,1.14845,233199999.0
2007-04-10 12:05:00,1.1485,1.14855,1.1485,1.1485,102800000.0
2007-04-10 12:06:00,1.1485,1.1485,1.1485,1.1485,1600000.0
2007-04-10 12:07:00,1.14845,1.14845,1.1484,1.14845,37600000.0
2007-04-10 12:08:00,1.14855,1.14855,1.1485,1.1485,100000000.0
2007-04-10 12:09:00,1.1485,1.1486,1.1485,1.14855,23200000.0
2007-04-10 12:10:00,1.14855,1.1487,1.1485,1.14855,181500000.0
2007-04-10 12:11:00,1.14855,1.1486,1.14855,1.1486,29600000.0
2007-04-10 12:12:00,1.1486,1.1488,1.14855,1.1486,108300001.0
2007-04-10 12:13:00,1.1486,1.1488,1.1485,1.1488,288900001.0
2007-04-10 12:14:00,1.14875,1.14885,1.1486,1.1486,149000000.0
2007-04-10 12:15:00,1.1486,1.1486,1.14835,1.1485,123800000.0
2007-04-10 12:16:00,1.1484,1.1486,1.1484,1.1486,139200002.0
2007-04-10 12:17:00,1.1486,1.1486,1.1485,1.1485,57000000.0
2007-04-10 12:18:00,1.1485,1.1485,1.14815,1.1482,246700003.0
2007-04-10 12:19:00,1.14815,1.14835,1.1481,1.14835,227000000.0
2007-04-10 12:20:00,1.1483,1.1485,1.14825,1.1485,244199999.0
2007-04-10 12:21:00,1.14845,1.14845,1.14845,1.14845,10600000.0
2007-04-10 12:22:00,1.1484,1.14845,1.14825,1.1483,274700001.0
2007-04-10 12:23:00,1.14825,1.1485,1.14825,1.1485,61500000.0
2007-04-10 12:24:00,1.1485,1.1485,1.14845,1.14845,80999999.0
2007-04-10 12:25:00,1.1485,1.1485,1.1485,1.1485,9600000.0
2007-04-10 12:26:00,1.1485,1.1485,1.14845,1.1485,47100000.0
2007-04-10 12:27:00,1.1485,1.1485,1.14845,1.14845,55899999.0
2007-04-10 12:28:00,1.1485,1.1485,1.1485,1.1485,35800000.0
2007-04-10 12:29:00,1.1485,1.1485,1.1484,1.14845,77500000.0
2007-04-10 12:30:00,1.14845,1.14845,1.1482,1.1482,91600000.0
2007-04-10 12:31:00,1.1481,1.1482,1.1481,1.1481,121600000.0
2007-04-10 12:32:00,1.1481,1.1482,1.148,1.1481,94400000.0
2007-04-10 12:33:00,1.148,1.148,1.14795,1.148,69400001.0
2007-04-10 12:34:00,1.14805,1.1481,1.14805,1.1481,45600000.0
2007-04-10 12:35:00,1.1481,1.1481,1.1478,1.1478,550499997.0
2007-04-10 12:36:00,1.1478,1.1478,1.14775,1.1478,140100000.0
2007-04-10 12:37:00,1.14775,1.14775,1.14725,1.14725,315900000.0
2007-04-10 12:38:00,1.1473,1.1477,1.14725,1.1475,330399996.0
2007-04-10 12:39:00,1.1475,1.14795,1.1475,1.1479,564800003.0
2007-04-10 12:40:00,1.1479,1.1482,1.1479,1.14805,460099997.0
2007-04-10 12:41:00,1.1481,1.1483,1.14795,1.14795,219599995.0
2007-04-10 12:42:00,1.1481,1.1481,1.1478,1.1478,106900000.0
2007-04-10 12:43:00,1.1478,1.148,1.1478,1.148,112500000.0
2007-04-10 12:44:00,1.148,1.148,1.148,1.148,88000000.0
2007-04-10 12:45:00,1.148,1.14805,1.14795,1.14795,83100000.0
2007-04-10 12:46:00,1.148,1.148,1.14795,1.14795,13800000.0
2007-04-10 12:47:00,1.148,1.14805,1.14795,1.14805,81499999.0
2007-04-10 12:48:00,1.1481,1.14815,1.14805,1.14815,188299994.0
2007-04-10 12:49:00,1.1482,1.14825,1.14805,1.1482,402699997.0
2007-04-10 12:50:00,1.1482,1.1482,1.14815,1.14815,9600000.0
2007-04-10 12:51:00,1.1482,1.1482,1.1475,1.1476,230300000.0
2007-04-10 12:52:00,1.1476,1.1476,1.14725,1.14725,171499999.0
2007-04-10 12:53:00,1.1473,1.1475,1.1473,1.1473,207100003.0
2007-04-10 12:54:00,1.1473,1.1473,1.14715,1.1472,141200000.0
2007-04-10 12:55:00,1.14725,1.1473,1.14705,1.14715,192000000.0
2007-04-10 12:56:00,1.1472,1.1472,1.14705,1.1471,201700003.0
2007-04-10 12:57:00,1.1472,1.14725,1.1471,1.14725,342799999.0
2007-04-10 12:58:00,1.14725,1.14725,1.14705,1.14705,103800000.0
2007-04-10 12:59:00,1.14705,1.1472,1.14705,1.14715,204443526.0
2007-04-10 13:00:00,1.14715,1.1472,1.14715,1.1472,52400000.0
2007-04-10 13:01:00,1.14725,1.14725,1.1472,1.1472,83200000.0
2007-04-10 13:02:00,1.14715,1.14725,1.14715,1.1472,168800004.0
2007-04-10 13:03:00,1.1472,1.14725,1.1472,1.1472,54000000.0
2007-04-10 13:04:00,1.1472,1.1473,1.1472,1.1472,49200000.0
2007-04-10 13:05:00,1.1473,1.1473,1.1472,1.1472,42400000.0
2007-04-10 13:06:00,1.1472,1.1472,1.1472,1.1472,9700000.0
2007-04-10 13:07:00,1.1472,1.1472,1.1471,1.1472,54700000.0
2007-04-10 13:08:00,1.14715,1.1472,1.14705,1.14705,93900000.0
2007-04-10 13:09:00,1.14715,1.1472,1.14705,1.1472,146200001.0
2007-04-10 13:10:00,1.1472,1.14735,1.14715,1.14735,79400000.0
2007-04-10 13:11:00,1.14735,1.14735,1.14725,1.14725,29900000.0
2007-04-10 13:12:00,1.14725,1.14725,1.147,1.147,213200000.0
2007-04-10 13:13:00,1.14705,1.1471,1.147,1.14705,108200000.0
2007-04-10 13:14:00,1.14705,1.14715,1.147,1.147,143100001.0
2007-04-10 13:15:00,1.147,1.14745,1.147,1.1474,188800000.0
2007-04-10 13:16:00,1.1473,1.14745,1.1472,1.1473,358899999.0
2007-04-10 13:17:00,1.1473,1.14765,1.14725,1.14755,295900000.0
2007-04-10 13:18:00,1.14755,1.14755,1.14745,1.14755,136200000.0
2007-04-10 13:19:00,1.14755,1.14755,1.1473,1.1473,210800000.0
2007-04-10 13:20:00,1.14725,1.1473,1.14725,1.1473,81499999.0
2007-04-10 13:21:00,1.1473,1.1474,1.14725,1.1473,61800000.0
2007-04-10 13:22:00,1.14725,1.1473,1.14705,1.1471,324700004.0
2007-04-10 13:23:00,1.1471,1.14715,1.1471,1.14715,45500000.0
2007-04-10 13:24:00,1.1472,1.1472,1.147,1.14705,103100000.0
2007-04-10 13:25:00,1.14705,1.1472,1.14705,1.14705,39200000.0
2007-04-10 13:26:00,1.147,1.14705,1.14695,1.147,89700000.0
2007-04-10 13:27:00,1.1472,1.14735,1.14715,1.1472,334500001.0
2007-04-10 13:28:00,1.1472,1.14735,1.14715,1.1472,81899999.0
2007-04-10 13:29:00,1.1472,1.14735,1.1471,1.1473,192300001.0
2007-04-10 13:30:00,1.1473,1.1473,1.1473,1.1473,59200000.0
2007-04-10 13:31:00,1.14735,1.1474,1.14725,1.1474,169300002.0
2007-04-10 13:32:00,1.1473,1.1475,1.1473,1.1475,288599997.0
2007-04-10 13:33:00,1.1474,1.1475,1.1474,1.14745,259800004.0
2007-04-10 13:34:00,1.1475,1.14785,1.14745,1.14775,308399999.0
2007-04-10 13:35:00,1.1477,1.1481,1.1477,1.148,490199996.0
2007-04-10 13:36:00,1.14795,1.1481,1.1479,1.14795,225700000.0
2007-04-10 13:37:00,1.1479,1.1479,1.1477,1.14775,293499999.0
2007-04-10 13:38:00,1.14775,1.1478,1.14765,1.14765,62400000.0
2007-04-10 13:39:00,1.1476,1.1476,1.1475,1.1475,144900000.0
2007-04-10 13:40:00,1.1475,1.1479,1.1475,1.1478,139800000.0
2007-04-10 13:41:00,1.1478,1.1479,1.1478,1.14785,115200000.0
2007-04-10 13:42:00,1.14785,1.14795,1.1478,1.1479,151899999.0
2007-04-10 13:43:00,1.1479,1.14805,1.1479,1.14795,49600000.0
2007-04-10 13:44:00,1.148,1.14805,1.14795,1.14805,210800002.0
2007-04-10 13:45:00,1.1481,1.14835,1.14795,1.14795,372600002.0
2007-04-10 13:46:00,1.14805,1.1482,1.14805,1.1481,76000000.0
2007-04-10 13:47:00,1.1481,1.1481,1.1481,1.1481,8000000.0
2007-04-10 13:48:00,1.14805,1.14805,1.14795,1.148,103700000.0
2007-04-10 13:49:00,1.148,1.14815,1.148,1.1481,93800000.0
2007-04-10 13:50:00,1.1481,1.1483,1.148,1.14825,151400000.0
2007-04-10 13:51:00,1.1482,1.14845,1.1481,1.1481,283000001.0
2007-04-10 13:52:00,1.1481,1.1484,1.14805,1.1482,398100000.0
2007-04-10 13:53:00,1.1482,1.14825,1.1481,1.1481,76200000.0
2007-04-10 13:54:00,1.1481,1.14815,1.148,1.148,233500000.0
2007-04-10 13:55:00,1.148,1.14815,1.1479,1.14795,226000001.0
2007-04-10 13:56:00,1.1479,1.148,1.14785,1.14795,134600000.0
2007-04-10 13:57:00,1.1479,1.148,1.1479,1.1479,88800000.0
2007-04-10 13:58:00,1.1479,1.14815,1.1479,1.1481,132400002.0
2007-04-10 13:59:00,1.1481,1.14825,1.14805,1.14825,113600000.0
2007-04-10 14:00:00,1.14825,1.14855,1.1482,1.14845,400400000.0
2007-04-10 14:01:00,1.14845,1.14845,1.14815,1.1482,78000000.0
2007-04-10 14:02:00,1.1482,1.1482,1.14815,1.1482,73099999.0
2007-04-10 14:03:00,1.1482,1.14825,1.1482,1.1482,16000000.0
2007-04-10 14:04:00,1.14825,1.1483,1.1482,1.14825,56300000.0
2007-04-10 14:05:00,1.14835,1.1485,1.14825,1.1483,277500000.0
2007-04-10 14:06:00,1.1483,1.1484,1.14825,1.1483,274800000.0
2007-04-10 14:07:00,1.1483,1.14835,1.14825,1.1483,277400002.0
2007-04-10 14:08:00,1.1484,1.1485,1.1483,1.14835,70100001.0
2007-04-10 14:09:00,1.14835,1.14865,1.14835,1.14865,84700000.0
2007-04-10 14:10:00,1.14865,1.14875,1.14845,1.14855,339200000.0
2007-04-10 14:11:00,1.14855,1.1487,1.1484,1.1484,268200000.0
2007-04-10 14:12:00,1.1484,1.1484,1.1484,1.1484,205100000.0
2007-04-10 14:13:00,1.14845,1.1485,1.14835,1.1485,373900002.0
2007-04-10 14:14:00,1.1485,1.14885,1.1484,1.14875,387399999.0
2007-04-10 14:15:00,1.14875,1.14885,1.14855,1.1487,560100001.0
2007-04-10 14:16:00,1.1487,1.1487,1.1485,1.14855,141800002.0
2007-04-10 14:17:00,1.1485,1.14855,1.1483,1.1484,342900001.0
2007-04-10 14:18:00,1.14835,1.1484,1.1482,1.1482,294600000.0
2007-04-10 14:19:00,1.1482,1.1482,1.148,1.14805,432999998.0
2007-04-10 14:20:00,1.14805,1.14805,1.14775,1.14775,512300000.0
2007-04-10 14:21:00,1.1478,1.1478,1.1473,1.1474,503799999.0
2007-04-10 14:22:00,1.1474,1.14745,1.14715,1.14725,241000000.0
2007-04-10 14:23:00,1.1472,1.14735,1.1471,1.1472,150900001.0
2007-04-10 14:24:00,1.1472,1.1475,1.14705,1.14745,548799993.0
2007-04-10 14:25:00,1.1474,1.1475,1.14735,1.1474,813600004.0
2007-04-10 14:26:00,1.14745,1.14745,1.1473,1.14735,585000008.0
2007-04-10 14:27:00,1.1474,1.14745,1.14735,1.1474,616900001.0
2007-04-10 14:28:00,1.1474,1.1474,1.1471,1.1472,178099999.0
2007-04-10 14:29:00,1.1472,1.1472,1.1469,1.1469,428100000.0
2007-04-10 14:30:00,1.1469,1.147,1.1464,1.14645,616500000.0
2007-04-10 14:31:00,1.14645,1.1466,1.14645,1.1465,209799998.0
2007-04-10 14:32:00,1.1465,1.14665,1.1464,1.14645,117399999.0
2007-04-10 14:33:00,1.1464,1.14695,1.14635,1.14685,529099998.0
2007-04-10 14:34:00,1.14695,1.14695,1.14685,1.1469,233800001.0
2007-04-10 14:35:00,1.14695,1.1471,1.1469,1.147,272100000.0
2007-04-10 14:36:00,1.147,1.14705,1.1469,1.14695,116753792.0
2007-04-10 14:37:00,1.14695,1.14705,1.1469,1.147,80000000.0
2007-04-10 14:38:00,1.14705,1.14705,1.1469,1.147,238700001.0
2007-04-10 14:39:00,1.14705,1.14725,1.147,1.14725,339299999.0
2007-04-10 14:40:00,1.14725,1.14755,1.14725,1.14745,281499999.0
2007-04-10 14:41:00,1.14745,1.14745,1.1472,1.1472,306600000.0
2007-04-10 14:42:00,1.1472,1.14725,1.14695,1.14695,179600000.0
2007-04-10 14:43:00,1.147,1.1471,1.147,1.147,262899999.0
2007-04-10 14:44:00,1.147,1.1471,1.1469,1.1469,307500002.0
2007-04-10 14:45:00,1.1469,1.14705,1.14685,1.147,168800000.0
2007-04-10 14:46:00,1.1469,1.1469,1.14655,1.14665,356599998.0
2007-04-10 14:47:00,1.1467,1.1467,1.1466,1.1466,48200000.0
2007-04-10 14:48:00,1.1466,1.1466,1.14625,1.1463,649699998.0
2007-04-10 14:49:00,1.14645,1.14675,1.1464,1.14675,298500000.0
2007-04-10 14:50:00,1.14675,1.1469,1.1467,1.14675,189700000.0
2007-04-10 14:51:00,1.14675,1.1469,1.1467,1.14685,552599999.0
2007-04-10 14:52:00,1.14685,1.14695,1.1468,1.1469,200000000.0
2007-04-10 14:53:00,1.14695,1.14705,1.14685,1.14685,195300000.0
2007-04-10 14:54:00,1.14685,1.14705,1.1468,1.14695,273699997.0
2007-04-10 14:55:00,1.14695,1.14715,1.1469,1.14715,359400002.0
2007-04-10 14:56:00,1.14715,1.14715,1.1471,1.14715,135200000.0
2007-04-10 14:57:00,1.14715,1.14715,1.1471,1.14715,143200000.0
2007-04-10 14:58:00,1.14715,1.14715,1.14715,1.14715,56800000.0
2007-04-10 14:59:00,1.14715,1.14715,1.14695,1.14705,279700000.0
2007-04-10 15:00:00,1.14705,1.14705,1.1467,1.1469,344900000.0
2007-04-10 15:01:00,1.1469,1.147,1.1469,1.147,280100001.0
2007-04-10 15:02:00,1.147,1.1471,1.14695,1.14705,430600009.0
2007-04-10 15:03:00,1.14705,1.14715,1.14705,1.1471,104000000.0
2007-04-10 15:04:00,1.1471,1.14715,1.1471,1.1471,26800000.0
2007-04-10 15:05:00,1.1471,1.1471,1.14705,1.14705,23200000.0
2007-04-10 15:06:00,1.1471,1.1471,1.14705,1.1471,10400000.0
2007-04-10 15:07:00,1.1471,1.1471,1.14705,1.1471,9600000.0
2007-04-10 15:08:00,1.1471,1.1471,1.14695,1.147,61600000.0
2007-04-10 15:09:00,1.147,1.147,1.14675,1.14675,179200000.0
2007-04-10 15:10:00,1.14675,1.14675,1.1465,1.14665,144500000.0
2007-04-10 15:11:00,1.1467,1.1467,1.1465,1.14665,243300000.0
2007-04-10 15:12:00,1.14665,1.14665,1.1464,1.1464,187199999.0
2007-04-10 15:13:00,1.1464,1.1465,1.14625,1.14645,559399999.0
2007-04-10 15:14:00,1.14645,1.1465,1.1463,1.1464,334900001.0
2007-04-10 15:15:00,1.1464,1.1464,1.1462,1.1464,1070700006.0
2007-04-10 15:16:00,1.1464,1.1464,1.146,1.146,499000000.0
2007-04-10 15:17:00,1.14605,1.14615,1.146,1.14615,356299994.0
2007-04-10 15:18:00,1.14615,1.1463,1.1461,1.14625,455100004.0
2007-04-10 15:19:00,1.1463,1.14645,1.14625,1.14635,277000002.0
2007-04-10 15:20:00,1.14635,1.14635,1.1461,1.1462,582199998.0
2007-04-10 15:21:00,1.1462,1.1463,1.146,1.1461,666799995.0
2007-04-10 15:22:00,1.14605,1.14635,1.146,1.14635,412900007.0
2007-04-10 15:23:00,1.14635,1.14655,1.14605,1.14605,320799998.0
2007-04-10 15:24:00,1.14605,1.1463,1.146,1.14625,466200004.0
2007-04-10 15:25:00,1.14625,1.14645,1.14625,1.14635,317600000.0
2007-04-10 15:26:00,1.14635,1.14635,1.1463,1.14635,112000000.0
2007-04-10 15:27:00,1.14635,1.1464,1.14635,1.1464,81600000.0
2007-04-10 15:28:00,1.14645,1.1465,1.14635,1.1464,39800000.0
2007-04-10 15:29:00,1.14635,1.14645,1.1462,1.14625,194699999.0
2007-04-10 15:30:00,1.1462,1.14625,1.1462,1.1462,54999999.0
2007-04-10 15:31:00,1.1462,1.14635,1.14615,1.14635,191800000.0
2007-04-10 15:32:00,1.1464,1.1465,1.14625,1.1465,157400000.0
2007-04-10 15:33:00,1.1465,1.14655,1.14645,1.14655,34600000.0
2007-04-10 15:34:00,1.1465,1.1469,1.1465,1.1469,226355862.0
2007-04-10 15:35:00,1.1469,1.14695,1.14685,1.14685,214900003.0
2007-04-10 15:36:00,1.14685,1.1469,1.14665,1.14665,144300001.0
2007-04-10 15:37:00,1.14665,1.1469,1.14665,1.1468,213400000.0
2007-04-10 15:38:00,1.1469,1.14695,1.1469,1.14695,83700000.0
2007-04-10 15:39:00,1.14695,1.147,1.1469,1.14695,249400001.0
2007-04-10 15:40:00,1.14695,1.1471,1.1469,1.147,322799999.0
2007-04-10 15:41:00,1.147,1.14715,1.147,1.1471,338999999.0
2007-04-10 15:42:00,1.14705,1.1472,1.14705,1.14715,267300002.0
2007-04-10 15:43:00,1.14715,1.1472,1.14715,1.1472,15700000.0
2007-04-10 15:44:00,1.14725,1.1473,1.14725,1.14725,76000000.0
2007-04-10 15:45:00,1.1473,1.1473,1.14725,1.14725,29600000.0
2007-04-10 15:46:00,1.14725,1.1473,1.14715,1.1472,258100001.0
2007-04-10 15:47:00,1.1472,1.14725,1.14705,1.14705,243499999.0
2007-04-10 15:48:00,1.14705,1.14715,1.147,1.1471,278000000.0
2007-04-10 15:49:00,1.1471,1.1471,1.14705,1.1471,81599999.0
2007-04-10 15:50:00,1.14715,1.14725,1.1471,1.1472,191999997.0
2007-04-10 15:51:00,1.14715,1.1472,1.1471,1.1472,54600000.0
2007-04-10 15:52:00,1.14715,1.14725,1.14715,1.14725,71200000.0
2007-04-10 15:53:00,1.1473,1.1473,1.14715,1.14715,41700000.0
2007-04-10 15:54:00,1.1472,1.1472,1.1471,1.1471,99199999.0
2007-04-10 15:55:00,1.1471,1.14725,1.1471,1.14725,148699999.0
2007-04-10 15:56:00,1.14725,1.14725,1.1471,1.1472,604900001.0
2007-04-10 15:57:00,1.1472,1.1472,1.14695,1.14715,577800009.0
2007-04-10 15:58:00,1.14715,1.14715,1.147,1.14715,201800001.0
2007-04-10 15:59:00,1.14715,1.1472,1.147,1.1472,328600002.0
2007-04-10 16:00:00,1.1472,1.14735,1.1469,1.1469,441699998.0
2007-04-10 16:01:00,1.1469,1.147,1.14685,1.147,236599998.0
2007-04-10 16:02:00,1.147,1.147,1.14695,1.14695,171100002.0
2007-04-10 16:03:00,1.147,1.1472,1.14695,1.1471,458300001.0
2007-04-10 16:04:00,1.1471,1.1472,1.1471,1.1472,151900000.0
2007-04-10 16:05:00,1.14725,1.1473,1.1472,1.1472,37400000.0
2007-04-10 16:06:00,1.1472,1.1472,1.1472,1.1472,1600000.0
2007-04-10 16:07:00,1.1472,1.1472,1.14715,1.14715,21600000.0
2007-04-10 16:08:00,1.1472,1.14725,1.1472,1.1472,52200000.0
2007-04-10 16:09:00,1.1472,1.14725,1.1472,1.14725,50900000.0
2007-04-10 16:10:00,1.1473,1.1473,1.14725,1.14725,20800000.0
2007-04-10 16:11:00,1.14725,1.14725,1.14715,1.1472,59500001.0
2007-04-10 16:12:00,1.1473,1.1473,1.14715,1.14715,174400000.0
2007-04-10 16:13:00,1.14715,1.14715,1.14705,1.14705,189600001.0
2007-04-10 16:14:00,1.14705,1.14705,1.14675,1.14685,285100000.0
2007-04-10 16:15:00,1.14685,1.147,1.1468,1.14695,149500001.0
2007-04-10 16:16:00,1.1469,1.14695,1.1468,1.1468,197600000.0
2007-04-10 16:17:00,1.1468,1.1469,1.1468,1.14685,89600000.0
2007-04-10 16:18:00,1.1469,1.14705,1.1468,1.14705,142000000.0
2007-04-10 16:19:00,1.14705,1.1471,1.1467,1.14675,449200002.0
2007-04-10 16:20:00,1.14675,1.1468,1.1467,1.1467,149100001.0
2007-04-10 16:21:00,1.1467,1.1469,1.1467,1.14675,304600002.0
2007-04-10 16:22:00,1.14685,1.1469,1.1468,1.14685,63100000.0
2007-04-10 16:23:00,1.1468,1.1468,1.1467,1.14675,79099999.0
2007-04-10 16:24:00,1.1468,1.147,1.1468,1.1469,272100000.0
2007-04-10 16:25:00,1.1469,1.14695,1.1469,1.14695,31700000.0
2007-04-10 16:26:00,1.14685,1.14685,1.14675,1.1468,40800000.0
2007-04-10 16:27:00,1.1469,1.1469,1.14675,1.14685,150199999.0
2007-04-10 16:28:00,1.14685,1.14695,1.14685,1.14695,245400001.0
2007-04-10 16:29:00,1.14695,1.14695,1.14675,1.14685,144900001.0
2007-04-10 16:30:00,1.1468,1.14695,1.1468,1.14685,259300004.0
2007-04-10 16:31:00,1.14685,1.1469,1.14685,1.1469,10400000.0
2007-04-10 16:32:00,1.1469,1.147,1.14685,1.1469,217199999.0
2007-04-10 16:33:00,1.1469,1.1469,1.1468,1.1468,17800000.0
2007-04-10 16:34:00,1.14675,1.1468,1.14675,1.14675,36800000.0
2007-04-10 16:35:00,1.14675,1.14675,1.14645,1.1465,246999998.0
2007-04-10 16:36:00,1.1465,1.14665,1.1465,1.1466,445200000.0
2007-04-10 16:37:00,1.14665,1.14665,1.14645,1.1466,552000002.0
2007-04-10 16:38:00,1.14655,1.1467,1.14645,1.1465,370600003.0
2007-04-10 16:39:00,1.1465,1.14655,1.1465,1.1465,99200000.0
2007-04-10 16:40:00,1.1465,1.1467,1.1465,1.1466,71200000.0
2007-04-10 16:41:00,1.14643,1.14654,1.14626,1.14626,2700000.0
2007-04-10 16:42:00,1.14645,1.14646,1.14607,1.14621,4700000.0
2007-04-10 16:43:00,1.14652,1.14657,1.14622,1.14634,5300000.0
2007-04-10 16:44:00,1.1467,1.1467,1.14645,1.14645,72000000.0
2007-04-10 16:45:00,1.14645,1.14665,1.14645,1.14665,155200000.0
2007-04-10 16:46:00,1.14665,1.14675,1.14665,1.1467,57000000.0
2007-04-10 16:47:00,1.1467,1.14685,1.1467,1.1468,54500000.0
2007-04-10 16:48:00,1.1468,1.1468,1.14675,1.1468,44800000.0
2007-04-10 16:49:00,1.1468,1.1468,1.1468,1.1468,13600000.0
2007-04-10 16:50:00,1.1468,1.1468,1.14675,1.1468,48000000.0
2007-04-10 16:51:00,1.14675,1.14675,1.1467,1.1467,188600001.0
2007-04-10 16:52:00,1.1467,1.14675,1.14665,1.1467,123600000.0
2007-04-10 16:53:00,1.1467,1.14675,1.14665,1.1467,107199999.0
2007-04-10 16:54:00,1.1467,1.14675,1.14665,1.14675,111100000.0
2007-04-10 16:55:00,1.14675,1.14685,1.1467,1.14685,151200000.0
2007-04-10 16:56:00,1.1468,1.1468,1.1468,1.1468,44000000.0
2007-04-10 16:57:00,1.1468,1.1468,1.14665,1.1467,68599999.0
2007-04-10 16:58:00,1.1467,1.1467,1.14665,1.14665,127200000.0
2007-04-10 16:59:00,1.1467,1.14675,1.14665,1.14675,289800000.0
2007-04-10 17:00:00,1.14675,1.14685,1.14665,1.1467,194700000.0
2007-04-10 17:01:00,1.1467,1.1468,1.1467,1.1467,28600000.0
2007-04-10 17:02:00,1.1467,1.1467,1.14665,1.14665,24600000.0
2007-04-10 17:03:00,1.14665,1.14665,1.14665,1.14665,19500000.0
2007-04-10 17:04:00,1.14665,1.14665,1.14645,1.14655,254600000.0
2007-04-10 17:05:00,1.14655,1.14655,1.1464,1.14645,204799998.0
2007-04-10 17:06:00,1.14645,1.14645,1.1461,1.14615,440499997.0
2007-04-10 17:07:00,1.14615,1.1463,1.14605,1.1463,328000000.0
2007-04-10 17:08:00,1.1463,1.14635,1.1457,1.1457,323500002.0
2007-04-10 17:09:00,1.14575,1.14595,1.14575,1.14595,70500000.0
2007-04-10 17:10:00,1.14605,1.14615,1.14605,1.1461,209600000.0
2007-04-10 17:11:00,1.1461,1.1461,1.1458,1.1459,88199999.0
2007-04-10 17:12:00,1.14595,1.1461,1.14585,1.1461,431299999.0
2007-04-10 17:13:00,1.14605,1.14625,1.146,1.14625,449900005.0
2007-04-10 17:14:00,1.1463,1.14645,1.1463,1.14645,234800000.0
2007-04-10 17:15:00,1.1465,1.1466,1.14645,1.14655,298699998.0
2007-04-10 17:16:00,1.14655,1.14665,1.14655,1.1466,135300000.0
2007-04-10 17:17:00,1.14665,1.1469,1.1466,1.14685,201000001.0
2007-04-10 17:18:00,1.1468,1.14695,1.14675,1.14695,158700000.0
2007-04-10 17:19:00,1.1469,1.14695,1.1468,1.14685,233200001.0
2007-04-10 17:20:00,1.14685,1.14685,1.14675,1.1468,105600000.0
2007-04-10 17:21:00,1.1468,1.14685,1.1468,1.1468,34700000.0
2007-04-10 17:22:00,1.1468,1.14695,1.1468,1.14695,64900000.0
2007-04-10 17:23:00,1.14695,1.14695,1.14685,1.1469,111600000.0
2007-04-10 17:24:00,1.1469,1.147,1.1469,1.1469,52000000.0
2007-04-10 17:25:00,1.1469,1.1469,1.14685,1.1469,13600000.0
2007-04-10 17:26:00,1.1469,1.1469,1.14685,1.1469,7200000.0
2007-04-10 17:27:00,1.1469,1.147,1.1469,1.14695,44200000.0
2007-04-10 17:28:00,1.14695,1.147,1.14695,1.147,23500000.0
2007-04-10 17:29:00,1.147,1.147,1.1469,1.14695,96700000.0
2007-04-10 17:30:00,1.14695,1.14715,1.14695,1.14715,111800000.0
2007-04-10 17:31:00,1.1471,1.14715,1.14705,1.1471,105300000.0
2007-04-10 17:32:00,1.14715,1.14715,1.147,1.14715,104899999.0
2007-04-10 17:33:00,1.1472,1.1472,1.147,1.14705,60300002.0
2007-04-10 17:34:00,1.14705,1.1471,1.147,1.14705,119100000.0
2007-04-10 17:35:00,1.14715,1.14725,1.1471,1.1472,204700002.0
2007-04-10 17:36:00,1.1472,1.1473,1.1472,1.14725,79200000.0
2007-04-10 17:37:00,1.14725,1.14725,1.14715,1.14715,61100000.0
2007-04-10 17:38:00,1.14715,1.1472,1.14705,1.14715,246599996.0
2007-04-10 17:39:00,1.14715,1.1472,1.1471,1.1472,173900000.0
2007-04-10 17:40:00,1.14715,1.1473,1.1471,1.14715,156800001.0
2007-04-10 17:41:00,1.1472,1.14725,1.1471,1.1471,145000000.0
2007-04-10 17:42:00,1.1471,1.1474,1.1471,1.1474,311600000.0
2007-04-10 17:43:00,1.1473,1.1474,1.1472,1.14735,191000000.0
2007-04-10 17:44:00,1.1473,1.1473,1.14725,1.1473,40800000.0
2007-04-10 17:45:00,1.1473,1.1478,1.1473,1.14775,335800000.0
2007-04-10 17:46:00,1.1478,1.14785,1.14775,1.14775,220300001.0
2007-04-10 17:47:00,1.1478,1.1478,1.14765,1.1477,125299999.0
2007-04-10 17:48:00,1.14765,1.14765,1.14755,1.14755,21600000.0
2007-04-10 17:49:00,1.1476,1.1476,1.14745,1.14745,47600000.0
2007-04-10 17:50:00,1.1475,1.1475,1.14745,1.1475,15200000.0
2007-04-10 17:51:00,1.1475,1.1475,1.1475,1.1475,21900000.0
2007-04-10 17:52:00,1.1475,1.1476,1.1475,1.1476,45100000.0
2007-04-10 17:53:00,1.1476,1.14785,1.1476,1.1478,106870000.0
2007-04-10 17:54:00,1.1478,1.14795,1.14775,1.14785,649199999.0
2007-04-10 17:55:00,1.1478,1.148,1.1478,1.148,322899999.0
2007-04-10 17:56:00,1.14795,1.1481,1.1479,1.1479,227200000.0
2007-04-10 17:57:00,1.1478,1.14795,1.1477,1.1478,349900001.0
2007-04-10 17:58:00,1.14775,1.14795,1.14775,1.14795,536700007.0
2007-04-10 17:59:00,1.14795,1.14795,1.1478,1.14795,211199999.0
2007-04-10 18:00:00,1.14785,1.14795,1.1478,1.14785,172600000.0
2007-04-10 18:01:00,1.14785,1.14795,1.14785,1.14785,45600000.0
2007-04-10 18:02:00,1.14785,1.14795,1.14785,1.1479,38400000.0
2007-04-10 18:03:00,1.14795,1.14795,1.14795,1.14795,10400000.0
2007-04-10 18:04:00,1.14795,1.148,1.1478,1.1478,59800000.0
2007-04-10 18:05:00,1.1478,1.1478,1.14765,1.14765,80000000.0
2007-04-10 18:06:00,1.1477,1.1477,1.1474,1.1474,246799999.0
2007-04-10 18:07:00,1.1474,1.1474,1.1474,1.1474,11200000.0
2007-04-10 18:08:00,1.1474,1.1474,1.1473,1.1473,95000000.0
2007-04-10 18:09:00,1.1473,1.14735,1.1473,1.14735,191600000.0
2007-04-10 18:10:00,1.14735,1.1474,1.14725,1.14735,148500000.0
2007-04-10 18:11:00,1.14735,1.1475,1.14735,1.14745,69500000.0
2007-04-10 18:12:00,1.1474,1.14745,1.14715,1.14715,108700000.0
2007-04-10 18:13:00,1.1471,1.1471,1.1471,1.1471,7200000.0
2007-04-10 18:14:00,1.14705,1.1471,1.14695,1.14695,50000000.0
2007-04-10 18:15:00,1.14695,1.147,1.14695,1.147,46400000.0
2007-04-10 18:16:00,1.147,1.14715,1.147,1.14705,184500002.0
2007-04-10 18:17:00,1.14705,1.14705,1.14685,1.14685,204400001.0
2007-04-10 18:18:00,1.14685,1.14695,1.1468,1.1468,227500001.0
2007-04-10 18:19:00,1.1468,1.14685,1.1468,1.14685,43200000.0
2007-04-10 18:20:00,1.14685,1.14685,1.14685,1.14685,23300000.0
2007-04-10 18:21:00,1.14685,1.14685,1.14685,1.14685,9600000.0
2007-04-10 18:22:00,1.14685,1.14685,1.14685,1.14685,6400000.0
2007-04-10 18:23:00,1.14685,1.147,1.1468,1.147,163000005.0
2007-04-10 18:24:00,1.147,1.147,1.14695,1.14695,225200001.0
2007-04-10 18:25:00,1.147,1.147,1.147,1.147,63700000.0
2007-04-10 18:26:00,1.147,1.14705,1.147,1.147,221900002.0
2007-04-10 18:27:00,1.147,1.147,1.14685,1.14685,95700000.0
2007-04-10 18:28:00,1.14685,1.147,1.14685,1.1469,308700001.0
2007-04-10 18:29:00,1.14695,1.147,1.1469,1.14695,87200000.0
2007-04-10 18:30:00,1.147,1.14705,1.1469,1.147,126299999.0
2007-04-10 18:31:00,1.147,1.147,1.14695,1.147,28000000.0
2007-04-10 18:32:00,1.147,1.147,1.14695,1.14695,97600000.0
2007-04-10 18:33:00,1.14695,1.1471,1.14695,1.14705,124000000.0
2007-04-10 18:34:00,1.14705,1.1471,1.147,1.1471,262299994.0
2007-04-10 18:35:00,1.1471,1.1471,1.14705,1.1471,94400000.0
2007-04-10 18:36:00,1.14705,1.1471,1.14705,1.14705,33800000.0
2007-04-10 18:37:00,1.14683,1.14684,1.14671,1.14671,140700000.0
2007-04-10 18:38:00,1.14674,1.14683,1.14653,1.14683,36600000.0
2007-04-10 18:39:00,1.14715,1.1472,1.1471,1.1472,52200000.0
2007-04-10 18:40:00,1.1472,1.1472,1.14715,1.14715,13600000.0
2007-04-10 18:41:00,1.14688,1.14688,1.14677,1.14677,99600000.0
2007-04-10 18:42:00,1.14715,1.1472,1.14715,1.1472,15200000.0
2007-04-10 18:43:00,1.1472,1.1472,1.147,1.14715,103700000.0
2007-04-10 18:44:00,1.14715,1.14715,1.1469,1.1469,42470000.0
2007-04-10 18:45:00,1.1469,1.1469,1.14675,1.1468,47110000.0
2007-04-10 18:46:00,1.14675,1.14675,1.1467,1.1467,132100004.0
2007-04-10 18:47:00,1.1467,1.14695,1.1467,1.14695,68800000.0
2007-04-10 18:48:00,1.1469,1.14695,1.1469,1.14695,280799997.0
2007-04-10 18:49:00,1.14695,1.147,1.14695,1.147,21000000.0
2007-04-10 18:50:00,1.147,1.14725,1.147,1.1472,96200000.0
2007-04-10 18:51:00,1.1472,1.1474,1.1471,1.1471,49600000.0
2007-04-10 18:52:00,1.1471,1.14725,1.14705,1.14715,64000000.0
2007-04-10 18:53:00,1.1471,1.1471,1.147,1.147,51500000.0
2007-04-10 18:54:00,1.147,1.147,1.147,1.147,1600000.0
2007-04-10 18:55:00,1.14705,1.14705,1.147,1.147,26100000.0
2007-04-10 18:56:00,1.147,1.147,1.147,1.147,8800000.0
2007-04-10 18:57:00,1.14705,1.14705,1.147,1.147,73900000.0
2007-04-10 18:58:00,1.147,1.1471,1.14695,1.147,115300002.0
2007-04-10 18:59:00,1.14705,1.14715,1.147,1.14715,306900000.0
2007-04-10 19:00:00,1.14715,1.14725,1.14715,1.14715,68699999.0
2007-04-10 19:01:00,1.14715,1.14715,1.14715,1.14715,4000000.0
2007-04-10 19:02:00,1.14715,1.1472,1.14715,1.1472,8200000.0
2007-04-10 19:03:00,1.1472,1.1472,1.14715,1.1472,4400000.0
2007-04-10 19:04:00,1.1472,1.14725,1.1472,1.14725,4400000.0
2007-04-10 19:05:00,1.14725,1.14725,1.14725,1.14725,800000.0
2007-04-10 19:06:00,1.1472,1.1472,1.14705,1.14715,28600000.0
2007-04-10 19:07:00,1.1472,1.14725,1.1472,1.14725,40000000.0
2007-04-10 19:08:00,1.14684,1.14716,1.14673,1.14713,170500000.0
2007-04-10 19:09:00,1.14725,1.14725,1.14725,1.14725,9600000.0
2007-04-10 19:10:00,1.14725,1.14725,1.1471,1.14715,62200002.0
2007-04-10 19:11:00,1.14715,1.1472,1.1471,1.1471,143599998.0
2007-04-10 19:12:00,1.14705,1.14705,1.147,1.14705,29600000.0
2007-04-10 19:13:00,1.14685,1.14685,1.1467,1.14685,44800000.0
2007-04-10 19:14:00,1.14664,1.14664,1.14661,1.14661,1600000.0
2007-04-10 19:15:00,1.1471,1.1472,1.14705,1.1472,37800000.0
2007-04-10 19:16:00,1.1472,1.14725,1.1472,1.14725,40800000.0
2007-04-10 19:17:00,1.14725,1.14725,1.14725,1.14725,62200000.0
2007-04-10 19:18:00,1.14725,1.14725,1.14725,1.14725,5200000.0
2007-04-10 19:19:00,1.14692,1.14711,1.14692,1.14711,34100000.0
2007-04-10 19:20:00,1.14711,1.14711,1.14687,1.14693,17600000.0
2007-04-10 19:21:00,1.14725,1.14725,1.14725,1.14725,26000000.0
2007-04-10 19:22:00,1.14725,1.14725,1.1472,1.1472,25300000.0
2007-04-10 19:23:00,1.1472,1.1473,1.14715,1.14725,185500000.0
2007-04-10 19:24:00,1.14725,1.14725,1.14725,1.14725,80400000.0
2007-04-10 19:25:00,1.14725,1.14725,1.14725,1.14725,8400000.0
2007-04-10 19:26:00,1.14725,1.1474,1.14725,1.1473,95900000.0
2007-04-10 19:27:00,1.1473,1.1474,1.14725,1.14735,167200000.0
2007-04-10 19:28:00,1.14735,1.14735,1.14725,1.1473,154800001.0
2007-04-10 19:29:00,1.1473,1.14735,1.1473,1.14735,165300000.0
2007-04-10 19:30:00,1.14735,1.1474,1.1473,1.1474,174200000.0
2007-04-10 19:31:00,1.14735,1.14735,1.1472,1.14725,157900000.0
2007-04-10 19:32:00,1.1473,1.14735,1.1472,1.14725,152399998.0
2007-04-10 19:33:00,1.1472,1.14725,1.1472,1.14725,30099999.0
2007-04-10 19:34:00,1.14725,1.14735,1.14725,1.14725,192800000.0
2007-04-10 19:35:00,1.1473,1.14735,1.14725,1.1473,165900000.0
2007-04-10 19:36:00,1.14725,1.1473,1.14725,1.1473,46500000.0
2007-04-10 19:37:00,1.1473,1.1473,1.14725,1.1473,14800000.0
2007-04-10 19:38:00,1.1473,1.1473,1.1473,1.1473,23200000.0
2007-04-10 19:39:00,1.14712,1.14717,1.14704,1.14707,38400000.0
2007-04-10 19:40:00,1.1473,1.1473,1.1473,1.1473,83900000.0
2007-04-10 19:41:00,1.14725,1.1473,1.14725,1.1473,68599999.0
2007-04-10 19:42:00,1.1473,1.1473,1.1473,1.1473,60000000.0
2007-04-10 19:43:00,1.1473,1.1473,1.14705,1.14725,294999999.0
2007-04-10 19:44:00,1.14725,1.1473,1.1472,1.1473,75000000.0
2007-04-10 19:45:00,1.1473,1.14735,1.14725,1.14735,34900000.0
2007-04-10 19:46:00,1.1473,1.1473,1.14725,1.14725,44000000.0
2007-04-10 19:47:00,1.14725,1.1473,1.14725,1.14725,58400000.0
2007-04-10 19:48:00,1.1472,1.14725,1.147,1.14715,184500002.0
2007-04-10 19:49:00,1.14715,1.14715,1.14695,1.14695,117100000.0
2007-04-10 19:50:00,1.147,1.1471,1.14695,1.14705,261199999.0
2007-04-10 19:51:00,1.1471,1.1474,1.14695,1.14735,468900002.0
2007-04-10 19:52:00,1.14735,1.14745,1.1473,1.14745,118199999.0
2007-04-10 19:53:00,1.14745,1.14745,1.14745,1.14745,22400000.0
2007-04-10 19:54:00,1.14755,1.1478,1.14755,1.1478,233400000.0
2007-04-10 19:55:00,1.1478,1.14785,1.1478,1.1478,174400000.0
2007-04-10 19:56:00,1.1478,1.1478,1.14775,1.1478,57900000.0
2007-04-10 19:57:00,1.1478,1.1478,1.14765,1.14765,125000000.0
2007-04-10 19:58:00,1.14765,1.1477,1.1476,1.14765,98399999.0
2007-04-10 19:59:00,1.1477,1.1477,1.14765,1.14765,25200000.0
2007-04-10 20:00:00,1.1476,1.1477,1.14755,1.14755,327600001.0
2007-04-10 20:01:00,1.14755,1.14775,1.14755,1.14765,118899999.0
2007-04-10 20:02:00,1.1477,1.1477,1.14755,1.1477,65500000.0
2007-04-10 20:03:00,1.1477,1.1477,1.14765,1.14765,54200000.0
2007-04-10 20:04:00,1.14765,1.1477,1.14765,1.1477,58100000.0
2007-04-10 20:05:00,1.1477,1.14775,1.14765,1.14775,156100000.0
2007-04-10 20:06:00,1.14775,1.14775,1.14765,1.1477,149900002.0
2007-04-10 20:07:00,1.1477,1.1477,1.14765,1.14765,67200000.0
2007-04-10 20:08:00,1.1477,1.1477,1.14765,1.1477,14700000.0
2007-04-10 20:09:00,1.14765,1.14765,1.1476,1.1476,92800000.0
2007-04-10 20:10:00,1.14765,1.1477,1.14765,1.14765,36000000.0
2007-04-10 20:11:00,1.14765,1.14765,1.1476,1.14765,31200000.0
2007-04-10 20:12:00,1.14765,1.1477,1.14765,1.14765,112800000.0
2007-04-10 20:13:00,1.14765,1.14765,1.1476,1.14765,79799998.0
2007-04-10 20:14:00,1.1477,1.1478,1.1477,1.1478,64000000.0
2007-04-10 20:15:00,1.14775,1.1478,1.1477,1.1477,59500001.0
2007-04-10 20:16:00,1.1478,1.1478,1.14775,1.1478,56100000.0
2007-04-10 20:17:00,1.1478,1.1478,1.1478,1.1478,80700000.0
2007-04-10 20:18:00,1.1478,1.14795,1.14775,1.14775,150200001.0
2007-04-10 20:19:00,1.1478,1.1478,1.14765,1.1478,210199997.0
2007-04-10 20:20:00,1.1478,1.14795,1.1478,1.1479,229500002.0
2007-04-10 20:21:00,1.14795,1.148,1.1479,1.148,96400002.0
2007-04-10 20:22:00,1.148,1.148,1.148,1.148,5000000.0
2007-04-10 20:23:00,1.148,1.148,1.1478,1.14785,82799999.0
2007-04-10 20:24:00,1.14785,1.14785,1.14785,1.14785,10400000.0
2007-04-10 20:25:00,1.14785,1.14785,1.1477,1.14785,162400000.0
2007-04-10 20:26:00,1.14785,1.14785,1.1478,1.1478,97800001.0
2007-04-10 20:27:00,1.14785,1.14795,1.14785,1.1479,52700000.0
2007-04-10 20:28:00,1.14795,1.14795,1.14785,1.14785,29500000.0
2007-04-10 20:29:00,1.14795,1.14795,1.14785,1.14785,145599999.0
2007-04-10 20:30:00,1.14785,1.14785,1.14785,1.14785,128800000.0
2007-04-10 20:31:00,1.14785,1.14785,1.1478,1.1478,19700000.0
2007-04-10 20:32:00,1.14785,1.14785,1.14785,1.14785,4000000.0
2007-04-10 20:33:00,1.14785,1.14785,1.14785,1.14785,6000000.0
2007-04-10 20:34:00,1.14785,1.14785,1.14785,1.14785,6000000.0
2007-04-10 20:35:00,1.14785,1.14785,1.14785,1.14785,32000000.0
2007-04-10 20:36:00,1.14785,1.14785,1.14785,1.14785,13300000.0
2007-04-10 20:37:00,1.14785,1.14785,1.14785,1.14785,4400000.0
2007-04-10 20:38:00,1.14785,1.14785,1.14785,1.14785,7700000.0
2007-04-10 20:39:00,1.14748,1.14748,1.14742,1.14748,16600000.0
2007-04-10 20:40:00,1.14785,1.14785,1.14775,1.1478,8700000.0
2007-04-10 20:41:00,1.1478,1.1478,1.1478,1.1478,16200000.0
2007-04-10 20:42:00,1.1478,1.1478,1.1478,1.1478,26900000.0
2007-04-10 20:43:00,1.1478,1.1479,1.1478,1.1479,37400000.0
2007-04-10 20:44:00,1.1479,1.1479,1.14785,1.1479,32300000.0
2007-04-10 20:45:00,1.14727,1.14756,1.14727,1.14755,28200000.0
2007-04-10 20:46:00,1.1479,1.1479,1.1478,1.1479,8900000.0
2007-04-10 20:47:00,1.1479,1.1479,1.1479,1.1479,2800000.0
2007-04-10 20:48:00,1.1479,1.1479,1.1479,1.1479,1400000.0
2007-04-10 20:49:00,1.1479,1.1479,1.1479,1.1479,1400000.0
2007-04-10 20:50:00,1.1479,1.1479,1.1478,1.1478,116700000.0
2007-04-10 20:51:00,1.14763,1.14763,1.14749,1.14755,64099999.0
2007-04-10 20:52:00,1.14785,1.14785,1.1478,1.1478,90999999.0
2007-04-10 20:53:00,1.14785,1.14785,1.14785,1.14785,47200000.0
2007-04-10 20:54:00,1.14785,1.14785,1.1478,1.14785,66200001.0
2007-04-10 20:55:00,1.1478,1.14795,1.1478,1.14785,92100000.0
2007-04-10 20:56:00,1.14766,1.14773,1.14745,1.14745,97300002.0
2007-04-10 20:57:00,1.14759,1.14759,1.14742,1.14742,65599998.0
2007-04-10 20:58:00,1.1479,1.1479,1.1479,1.1479,400000.0
2007-04-10 20:59:00,1.14785,1.14785,1.1471,1.1474,607400001.0
2007-04-10 21:00:00,1.1474,1.1477,1.1472,1.14745,571499999.0
2007-04-10 21:01:00,1.14745,1.14745,1.1473,1.1473,142599999.0
2007-04-10 21:02:00,1.1474,1.1474,1.1473,1.1474,117999999.0
2007-04-10 21:03:00,1.14745,1.14745,1.14745,1.14745,7300000.0
2007-04-10 21:04:00,1.1475,1.1475,1.1475,1.1475,13500000.0
2007-04-10 21:05:00,1.14755,1.14755,1.14725,1.14725,95800000.0
2007-04-10 21:06:00,1.1473,1.1473,1.14725,1.14725,57500000.0
2007-04-10 21:07:00,1.1474,1.1474,1.1473,1.1473,40100000.0
2007-04-10 21:08:00,1.1473,1.1474,1.14725,1.1473,26200000.0
2007-04-10 21:09:00,1.1473,1.1473,1.14725,1.14725,43900000.0
2007-04-10 21:10:00,1.1473,1.1473,1.1472,1.1472,12400000.0
2007-04-10 21:11:00,1.1472,1.1472,1.1472,1.1472,11900000.0
2007-04-10 21:12:00,1.1472,1.1473,1.1472,1.14725,21700000.0
2007-04-10 21:13:00,1.1472,1.1472,1.1471,1.1472,32800000.0
2007-04-10 21:14:00,1.1472,1.1472,1.1471,1.14715,32200000.0
2007-04-10 21:15:00,1.1472,1.1472,1.14715,1.14715,4700000.0
2007-04-10 21:16:00,1.14715,1.14715,1.1471,1.14715,28900000.0
2007-04-10 21:17:00,1.14715,1.14715,1.1471,1.1471,11900000.0
2007-04-10 21:18:00,1.1471,1.1472,1.1471,1.1472,27500000.0
2007-04-10 21:19:00,1.1472,1.1472,1.1472,1.1472,2000000.0
2007-04-10 21:20:00,1.14725,1.14725,1.14725,1.14725,9600000.0
2007-04-10 21:21:00,1.14725,1.14725,1.14715,1.14715,24400000.0
2007-04-10 21:22:00,1.1472,1.14725,1.14715,1.14725,17000000.0
2007-04-10 21:23:00,1.14725,1.1473,1.14725,1.1473,6600000.0
2007-04-10 21:24:00,1.14725,1.1474,1.14725,1.1473,32700000.0
2007-04-10 21:25:00,1.14725,1.1473,1.14725,1.1473,8400000.0
2007-04-10 21:26:00,1.1473,1.1473,1.1471,1.1472,62099999.0
2007-04-10 21:27:00,1.1472,1.1472,1.14715,1.14715,12800000.0
2007-04-10 21:28:00,1.1468,1.14686,1.14673,1.14673,17000000.0
2007-04-10 21:29:00,1.1471,1.1471,1.1471,1.1471,3000000.0
2007-04-10 21:30:00,1.1471,1.14725,1.1471,1.1472,22400000.0
2007-04-10 21:31:00,1.1472,1.1472,1.1472,1.1472,300000.0
2007-04-10 21:32:00,1.1472,1.1472,1.1472,1.1472,300000.0
2007-04-10 21:33:00,1.14677,1.14683,1.14677,1.14682,22100000.0
2007-04-10 21:34:00,1.14715,1.1472,1.14715,1.1472,7900000.0
2007-04-10 21:35:00,1.1472,1.1473,1.1472,1.1473,44300000.0
2007-04-10 21:36:00,1.1474,1.1474,1.1473,1.1473,104400000.0
2007-04-10 21:37:00,1.1473,1.1473,1.1471,1.1471,56500000.0
2007-04-10 21:38:00,1.1471,1.14715,1.1471,1.14715,7600000.0
2007-04-10 21:39:00,1.1472,1.1472,1.1471,1.1472,7700000.0
2007-04-10 21:40:00,1.1471,1.14715,1.1471,1.14715,9100000.0
2007-04-10 21:41:00,1.14668,1.14695,1.14668,1.14683,30800000.0
2007-04-10 21:42:00,1.1472,1.14735,1.1471,1.1472,36000000.0
2007-04-10 21:43:00,1.1472,1.1472,1.147,1.14705,44300000.0
2007-04-10 21:44:00,1.14705,1.14705,1.14705,1.14705,3200000.0
2007-04-10 21:45:00,1.14705,1.14715,1.14705,1.1471,53900000.0
2007-04-10 21:46:00,1.14674,1.14694,1.14674,1.14683,42400000.0
2007-04-10 21:47:00,1.1471,1.1471,1.14695,1.14695,93999999.0
2007-04-10 21:48:00,1.14695,1.1471,1.14695,1.1471,75700000.0
2007-04-10 21:49:00,1.14705,1.14705,1.14705,1.14705,7200000.0
2007-04-10 21:50:00,1.14705,1.14705,1.1468,1.1469,144200001.0
2007-04-10 21:51:00,1.1469,1.147,1.1469,1.147,130700000.0
2007-04-10 21:52:00,1.147,1.147,1.1469,1.14695,97000000.0
2007-04-10 21:53:00,1.14695,1.14695,1.1469,1.1469,22400000.0
2007-04-10 21:54:00,1.1469,1.14725,1.14685,1.14725,228400000.0
2007-04-10 21:55:00,1.1472,1.14725,1.147,1.147,351600000.0
2007-04-10 21:56:00,1.147,1.14705,1.14685,1.1469,380399998.0
2007-04-10 21:57:00,1.14685,1.14685,1.1468,1.14685,72800000.0
2007-04-10 21:58:00,1.14675,1.14675,1.1466,1.14665,155500000.0
2007-04-10 21:59:00,1.1466,1.14675,1.1466,1.14675,109399999.0
2007-04-10 22:00:00,1.14675,1.14695,1.14675,1.14675,82300000.0
2007-04-10 22:01:00,1.14695,1.14695,1.1468,1.14695,16200000.0
2007-04-10 22:02:00,1.14695,1.14695,1.1469,1.1469,43200000.0
2007-04-10 22:03:00,1.14685,1.14715,1.14685,1.147,161600001.0
2007-04-10 22:04:00,1.147,1.1471,1.147,1.1471,23400000.0
2007-04-10 22:05:00,1.1471,1.14715,1.1471,1.14715,13500000.0
2007-04-10 22:06:00,1.14715,1.14715,1.14705,1.1471,69100000.0
2007-04-10 22:07:00,1.1471,1.14715,1.14705,1.14705,38800000.0
2007-04-10 22:08:00,1.14705,1.14715,1.147,1.147,37500000.0
2007-04-10 22:09:00,1.147,1.147,1.147,1.147,28700000.0
2007-04-10 22:10:00,1.147,1.147,1.1468,1.1468,54000000.0
2007-04-10 22:11:00,1.1469,1.1469,1.1468,1.1469,18700000.0
2007-04-10 22:12:00,1.14685,1.1469,1.1468,1.1468,8000000.0
2007-04-10 22:13:00,1.14675,1.14695,1.1467,1.14695,47899999.0
2007-04-10 22:14:00,1.1469,1.14695,1.1468,1.1468,39100000.0
2007-04-10 22:15:00,1.1469,1.1469,1.1467,1.1469,46500000.0
2007-04-10 22:16:00,1.147,1.147,1.1467,1.1468,28800000.0
2007-04-10 22:17:00,1.1469,1.147,1.1468,1.1468,21000000.0
2007-04-10 22:18:00,1.14695,1.1472,1.14685,1.1469,47000000.0
2007-04-10 22:19:00,1.1469,1.1469,1.1469,1.1469,800000.0
2007-04-10 22:20:00,1.1469,1.1469,1.1468,1.1469,15200000.0
2007-04-10 22:21:00,1.14659,1.14659,1.14646,1.14646,19200000.0
2007-04-10 22:22:00,1.14659,1.14662,1.14645,1.14652,17800000.0
2007-04-10 22:23:00,1.14669,1.14669,1.14647,1.14655,70999998.0
2007-04-10 22:24:00,1.1468,1.1468,1.1468,1.1468,4800000.0
2007-04-10 22:25:00,1.1468,1.1469,1.1467,1.1468,18400000.0
2007-04-10 22:26:00,1.1467,1.1468,1.1467,1.1468,19100000.0
2007-04-10 22:27:00,1.1468,1.147,1.1468,1.1468,18400000.0
2007-04-10 22:28:00,1.1469,1.1469,1.1468,1.1469,13600000.0
2007-04-10 22:29:00,1.1469,1.1469,1.14675,1.14675,93300003.0
2007-04-10 22:30:00,1.1465,1.14669,1.14642,1.14652,218699999.0
2007-04-10 22:31:00,1.14653,1.14663,1.14644,1.14659,215499999.0
2007-04-10 22:32:00,1.1468,1.1468,1.1468,1.1468,11300000.0
2007-04-10 22:33:00,1.1469,1.1469,1.1469,1.1469,1600000.0
2007-04-10 22:34:00,1.14659,1.14663,1.14659,1.14663,55800001.0
2007-04-10 22:35:00,1.1469,1.1469,1.1468,1.1468,16500000.0
2007-04-10 22:36:00,1.1469,1.1469,1.1468,1.1468,18600000.0
2007-04-10 22:37:00,1.14661,1.14661,1.14648,1.14652,10400000.0
2007-04-10 22:38:00,1.1468,1.1468,1.1467,1.1467,25000000.0
2007-04-10 22:39:00,1.1467,1.1468,1.1467,1.1467,33600000.0
2007-04-10 22:40:00,1.1467,1.1467,1.14665,1.1467,37000000.0
2007-04-10 22:41:00,1.1468,1.1468,1.1468,1.1468,39200000.0
2007-04-10 22:42:00,1.14675,1.1468,1.14675,1.1468,48800000.0
2007-04-10 22:43:00,1.1469,1.147,1.1469,1.147,92100000.0
2007-04-10 22:44:00,1.147,1.14705,1.14695,1.14695,113500000.0
2007-04-10 22:45:00,1.14695,1.147,1.1469,1.147,38800000.0
2007-04-10 22:46:00,1.14705,1.1471,1.14705,1.1471,11100000.0
2007-04-10 22:47:00,1.1467,1.14691,1.1467,1.14677,27900000.0
2007-04-10 22:48:00,1.147,1.1471,1.147,1.147,19200000.0
2007-04-10 22:49:00,1.147,1.1471,1.147,1.1471,7800000.0
2007-04-10 22:50:00,1.1471,1.1471,1.147,1.1471,32000000.0
2007-04-10 22:51:00,1.1471,1.1471,1.147,1.1471,13600000.0
2007-04-10 22:52:00,1.1471,1.1471,1.147,1.147,7200000.0
2007-04-10 22:53:00,1.147,1.1471,1.147,1.1471,25600000.0
2007-04-10 22:54:00,1.1471,1.1471,1.1471,1.1471,1600000.0
2007-04-10 22:55:00,1.1471,1.1471,1.14695,1.14695,20800000.0
2007-04-10 22:56:00,1.1471,1.1471,1.147,1.147,36000000.0
2007-04-10 22:57:00,1.147,1.1471,1.14695,1.14695,60900000.0
2007-04-10 22:58:00,1.147,1.147,1.147,1.147,26600000.0
2007-04-10 22:59:00,1.147,1.1473,1.147,1.1472,23800000.0
2007-04-10 23:00:00,1.14725,1.14735,1.1472,1.14725,4800000.0
2007-04-10 23:01:00,1.14735,1.14735,1.14735,1.14735,800000.0
2007-04-10 23:02:00,1.14725,1.14725,1.1472,1.1472,6400000.0
2007-04-10 23:03:00,1.14715,1.14715,1.1471,1.1471,3200000.0
2007-04-10 23:04:00,1.14662,1.14668,1.14662,1.14668,23200001.0
2007-04-10 23:05:00,1.14693,1.14695,1.14682,1.14688,137500004.0
2007-04-10 23:06:00,1.14671,1.1469,1.14664,1.1469,177300003.0
2007-04-10 23:07:00,1.1471,1.1472,1.1471,1.1472,2400000.0
2007-04-10 23:08:00,1.14706,1.14706,1.14687,1.1469,47300000.0
2007-04-10 23:09:00,1.1472,1.1472,1.1472,1.1472,1600000.0
2007-04-10 23:10:00,1.1471,1.1474,1.1471,1.1474,24000000.0
2007-04-10 23:11:00,1.1473,1.1473,1.1471,1.1472,35800000.0
2007-04-10 23:12:00,1.1471,1.1472,1.14705,1.14715,58999999.0
2007-04-10 23:13:00,1.14715,1.1472,1.147,1.147,40800000.0
2007-04-10 23:14:00,1.14705,1.14705,1.1469,1.14705,9600000.0
2007-04-10 23:15:00,1.1471,1.14715,1.1471,1.14715,2400000.0
2007-04-10 23:16:00,1.1471,1.14715,1.14705,1.14705,14600000.0
2007-04-10 23:17:00,1.147,1.1473,1.147,1.14715,34300000.0
2007-04-10 23:18:00,1.1472,1.1472,1.1472,1.1472,2400000.0
2007-04-10 23:19:00,1.14677,1.14694,1.14677,1.14684,84700000.0
2007-04-10 23:20:00,1.147,1.14705,1.14692,1.14692,72000000.0
2007-04-10 23:21:00,1.14695,1.14705,1.1469,1.147,164300000.0
2007-04-10 23:22:00,1.14715,1.14715,1.14715,1.14715,8800000.0
2007-04-10 23:23:00,1.14683,1.14695,1.14683,1.14684,57600000.0
2007-04-10 23:24:00,1.14695,1.14697,1.1467,1.14697,151000000.0
2007-04-10 23:25:00,1.14688,1.14705,1.14683,1.14705,105600000.0
2007-04-10 23:26:00,1.147,1.147,1.14684,1.14685,55400000.0
2007-04-10 23:27:00,1.1471,1.1471,1.1471,1.1471,8000000.0
2007-04-10 23:28:00,1.1471,1.1471,1.1471,1.1471,20800000.0
2007-04-10 23:29:00,1.1471,1.1471,1.147,1.147,5600000.0
2007-04-10 23:30:00,1.147,1.147,1.147,1.147,4000000.0
2007-04-10 23:31:00,1.14673,1.1468,1.14664,1.14671,55200000.0
2007-04-10 23:32:00,1.147,1.147,1.14695,1.147,10400000.0
2007-04-10 23:33:00,1.147,1.1472,1.147,1.1472,28100000.0
2007-04-10 23:34:00,1.147,1.1472,1.147,1.14715,9500000.0
2007-04-10 23:35:00,1.14684,1.14704,1.14684,1.14704,23100000.0
2007-04-10 23:36:00,1.14712,1.14718,1.14712,1.14713,70700000.0
2007-04-10 23:37:00,1.14708,1.1471,1.14693,1.14703,55400000.0
2007-04-10 23:38:00,1.14712,1.14716,1.14712,1.14715,55900000.0
2007-04-10 23:39:00,1.14699,1.14718,1.14699,1.1471,64500000.0
2007-04-10 23:40:00,1.1472,1.1472,1.1472,1.1472,800000.0
2007-04-10 23:41:00,1.1472,1.1472,1.1472,1.1472,2400000.0
2007-04-10 23:42:00,1.14708,1.14708,1.14692,1.14701,36200000.0
2007-04-10 23:43:00,1.14706,1.14706,1.14689,1.14706,27200000.0
2007-04-10 23:44:00,1.14696,1.14696,1.14676,1.14683,30700000.0
2007-04-10 23:45:00,1.14683,1.1471,1.14683,1.14701,67500000.0
2007-04-10 23:46:00,1.14692,1.14703,1.14672,1.14703,34000000.0
2007-04-10 23:47:00,1.14715,1.14715,1.14712,1.14712,5100000.0
2007-04-10 23:48:00,1.1472,1.1472,1.1472,1.1472,800000.0
2007-04-10 23:49:00,1.14699,1.14699,1.14686,1.1469,60100000.0
2007-04-10 23:50:00,1.14702,1.14707,1.14702,1.14706,30400000.0
2007-04-10 23:51:00,1.14698,1.14699,1.14694,1.14698,17600000.0
2007-04-10 23:52:00,1.147,1.147,1.14692,1.14698,28000000.0
2007-04-10 23:53:00,1.14715,1.1473,1.14715,1.1473,8000000.0
2007-04-10 23:54:00,1.1472,1.1472,1.1472,1.1472,2400000.0
2007-04-10 23:55:00,1.1472,1.1473,1.1472,1.1473,1600000.0
2007-04-10 23:56:00,1.1472,1.1473,1.1472,1.1473,1600000.0
2007-04-10 23:57:00,1.14691,1.147,1.14682,1.147,299199988.0
2007-04-10 23:58:00,1.1472,1.1473,1.1472,1.1473,1600000.0
2007-04-10 23:59:00,1.1472,1.1473,1.14715,1.1473,17600000.0
2007-04-11 00:00:00,1.1472,1.1472,1.1472,1.1472,4000000.0
2007-04-11 00:01:00,1.14675,1.1468,1.1467,1.1467,48800000.0
2007-04-11 00:02:00,1.1472,1.1472,1.1472,1.1472,1600000.0
2007-04-11 00:03:00,1.1472,1.1472,1.14715,1.14715,42000000.0
2007-04-11 00:04:00,1.14689,1.14689,1.14681,1.14682,28000000.0
2007-04-11 00:05:00,1.14708,1.14708,1.14684,1.14684,73000000.0
2007-04-11 00:06:00,1.14679,1.14688,1.14671,1.14688,235900000.0
2007-04-11 00:07:00,1.14691,1.14708,1.14674,1.14674,863700000.0
2007-04-11 00:08:00,1.14673,1.14709,1.14673,1.14689,228300000.0
2007-04-11 00:09:00,1.1472,1.1472,1.1472,1.1472,2400000.0
2007-04-11 00:10:00,1.1472,1.1472,1.1469,1.14715,91200001.0
2007-04-11 00:11:00,1.14715,1.14715,1.14715,1.14715,4000000.0
2007-04-11 00:12:00,1.147,1.147,1.14695,1.14695,40700000.0
2007-04-11 00:13:00,1.14676,1.14689,1.1465,1.1465,185500000.0
2007-04-11 00:14:00,1.14684,1.14691,1.14684,1.1469,71700000.0
2007-04-11 00:15:00,1.1471,1.1472,1.1471,1.1472,3200000.0
2007-04-11 00:16:00,1.14695,1.14695,1.14676,1.1468,62400000.0
2007-04-11 00:17:00,1.14673,1.14703,1.14673,1.14702,34400000.0
2007-04-11 00:18:00,1.1471,1.1471,1.147,1.147,12000000.0
2007-04-11 00:19:00,1.147,1.147,1.147,1.147,4800000.0
2007-04-11 00:20:00,1.1472,1.1472,1.1472,1.1472,2100000.0
2007-04-11 00:21:00,1.1472,1.1472,1.1472,1.1472,2600000.0
2007-04-11 00:22:00,1.14705,1.14705,1.14693,1.14693,17800000.0
2007-04-11 00:23:00,1.14692,1.14703,1.14685,1.14691,49000000.0
2007-04-11 00:24:00,1.1472,1.1472,1.1472,1.1472,2400000.0
2007-04-11 00:25:00,1.1472,1.1472,1.1472,1.1472,4000000.0
2007-04-11 00:26:00,1.1472,1.1472,1.1472,1.1472,1600000.0
2007-04-11 00:27:00,1.14685,1.1469,1.1466,1.14681,105700000.0
2007-04-11 00:28:00,1.14687,1.14687,1.14671,1.14671,51200000.0
2007-04-11 00:29:00,1.14684,1.14692,1.14658,1.14687,48800000.0
2007-04-11 00:30:00,1.14683,1.14685,1.14668,1.14681,44900000.0
2007-04-11 00:31:00,1.14684,1.14694,1.14684,1.1469,68800000.0
2007-04-11 00:32:00,1.147,1.147,1.14686,1.14691,39200000.0
2007-04-11 00:33:00,1.1472,1.1472,1.1472,1.1472,13600000.0
2007-04-11 00:34:00,1.1471,1.1472,1.1471,1.1472,17200000.0
2007-04-11 00:35:00,1.1472,1.1472,1.1472,1.1472,1600000.0
2007-04-11 00:36:00,1.14687,1.14688,1.14676,1.14688,29600000.0
2007-04-11 00:37:00,1.14694,1.14696,1.14683,1.14683,44000000.0
2007-04-11 00:38:00,1.14715,1.14715,1.1471,1.1471,5100000.0
2007-04-11 00:39:00,1.1471,1.1471,1.1471,1.1471,4300000.0
2007-04-11 00:40:00,1.14685,1.14688,1.14682,1.14682,65700002.0
2007-04-11 00:41:00,1.14687,1.14692,1.14687,1.14692,16200000.0
2007-04-11 00:42:00,1.14692,1.14693,1.14689,1.14693,48100001.0
2007-04-11 00:43:00,1.1471,1.1471,1.14705,1.1471,29000000.0
2007-04-11 00:44:00,1.14686,1.14687,1.14676,1.14676,25800000.0
2007-04-11 00:45:00,1.14693,1.14693,1.14673,1.14688,49000000.0
2007-04-11 00:46:00,1.14685,1.14696,1.1468,1.1469,43800000.0
2007-04-11 00:47:00,1.1471,1.1471,1.1469,1.1471,46500000.0
2007-04-11 00:48:00,1.14685,1.14689,1.14676,1.14689,47600000.0
2007-04-11 00:49:00,1.1471,1.1471,1.147,1.147,4600000.0
2007-04-11 00:50:00,1.1471,1.1471,1.1471,1.1471,200000.0
2007-04-11 00:51:00,1.14675,1.14697,1.14675,1.14685,3300000.0
2007-04-11 00:52:00,1.1471,1.1472,1.1471,1.1472,1000000.0
2007-04-11 00:53:00,1.14689,1.14698,1.14686,1.14698,16600000.0
2007-04-11 00:54:00,1.14694,1.147,1.14687,1.147,32700000.0
2007-04-11 00:55:00,1.14695,1.14705,1.14692,1.14692,35900000.0
2007-04-11 00:56:00,1.14688,1.14692,1.14685,1.14692,51600001.0
2007-04-11 00:57:00,1.14696,1.14696,1.14665,1.14684,73699999.0
2007-04-11 00:58:00,1.1472,1.1472,1.147,1.147,19200000.0
2007-04-11 00:59:00,1.147,1.147,1.147,1.147,3200000.0
2007-04-11 01:00:00,1.147,1.147,1.147,1.147,11200000.0
2007-04-11 01:01:00,1.1468,1.14684,1.14669,1.14677,160800000.0
2007-04-11 01:02:00,1.14678,1.14686,1.14676,1.14684,82900001.0
2007-04-11 01:03:00,1.14677,1.1468,1.1467,1.1468,271500000.0
2007-04-11 01:04:00,1.1471,1.1471,1.1471,1.1471,800000.0
2007-04-11 01:05:00,1.14668,1.14691,1.14668,1.14668,61000000.0
2007-04-11 01:06:00,1.147,1.147,1.147,1.147,3200000.0
2007-04-11 01:07:00,1.1471,1.1471,1.1471,1.1471,800000.0
2007-04-11 01:08:00,1.147,1.147,1.147,1.147,6400000.0
2007-04-11 01:09:00,1.1471,1.1471,1.1471,1.1471,800000.0
2007-04-11 01:10:00,1.14675,1.14688,1.14675,1.14688,10400000.0
2007-04-11 01:11:00,1.14681,1.14699,1.14681,1.1469,20800000.0
2007-04-11 01:12:00,1.14697,1.14699,1.14679,1.14679,11800000.0
2007-04-11 01:13:00,1.14685,1.14685,1.1468,1.14683,14200000.0
2007-04-11 01:14:00,1.147,1.1471,1.147,1.1471,38400000.0
2007-04-11 01:15:00,1.147,1.147,1.1469,1.1469,80000000.0
2007-04-11 01:16:00,1.14685,1.147,1.14685,1.147,62599999.0
2007-04-11 01:17:00,1.14683,1.14683,1.14671,1.14671,24300000.0
2007-04-11 01:18:00,1.14681,1.14681,1.14663,1.14677,76700000.0
2007-04-11 01:19:00,1.14686,1.14686,1.14667,1.14667,39600000.0
2007-04-11 01:20:00,1.14683,1.14691,1.14679,1.1468,133500000.0
2007-04-11 01:21:00,1.14668,1.14668,1.14668,1.14668,2400000.0
2007-04-11 01:22:00,1.1468,1.1468,1.1467,1.1467,12300000.0
2007-04-11 01:23:00,1.14673,1.14683,1.14673,1.14683,40400000.0
2007-04-11 01:24:00,1.14668,1.1467,1.14668,1.1467,13500000.0
2007-04-11 01:25:00,1.1467,1.14679,1.14659,1.14662,62700000.0
2007-04-11 01:26:00,1.14675,1.14675,1.14652,1.14652,16000000.0
2007-04-11 01:27:00,1.14682,1.14691,1.14674,1.14674,33100000.0
2007-04-11 01:28:00,1.1471,1.1471,1.1471,1.1471,2400000.0
2007-04-11 01:29:00,1.1471,1.1471,1.1471,1.1471,800000.0
2007-04-11 01:30:00,1.1471,1.1471,1.1471,1.1471,800000.0
2007-04-11 01:31:00,1.14699,1.14699,1.14684,1.14685,14600000.0
2007-04-11 01:32:00,1.147,1.147,1.147,1.147,7200000.0
2007-04-11 01:33:00,1.147,1.1472,1.147,1.1472,8200000.0
2007-04-11 01:34:00,1.1472,1.1472,1.1472,1.1472,3400000.0
2007-04-11 01:35:00,1.1472,1.1472,1.1472,1.1472,2400000.0
2007-04-11 01:36:00,1.14692,1.14707,1.14692,1.147,9500000.0
2007-04-11 01:37:00,1.1472,1.1472,1.1472,1.1472,3200000.0
2007-04-11 01:38:00,1.14715,1.1472,1.14715,1.1472,3200000.0
2007-04-11 01:39:00,1.1469,1.14692,1.1469,1.14692,1700000.0
2007-04-11 01:40:00,1.14715,1.1472,1.147,1.1472,17600000.0
2007-04-11 01:41:00,1.14725,1.14735,1.14725,1.14735,14400000.0
2007-04-11 01:42:00,1.1473,1.14735,1.1473,1.1473,3200000.0
2007-04-11 01:43:00,1.14702,1.14702,1.14687,1.14697,216799998.0
2007-04-11 01:44:00,1.14692,1.14718,1.14676,1.14718,46400000.0
2007-04-11 01:45:00,1.14725,1.14725,1.1472,1.1472,4000000.0
2007-04-11 01:46:00,1.1472,1.1472,1.14715,1.1472,68000000.0
2007-04-11 01:47:00,1.1472,1.14735,1.1472,1.1473,8000000.0
2007-04-11 01:48:00,1.1472,1.1473,1.1472,1.1473,4800000.0
2007-04-11 01:49:00,1.14696,1.14697,1.14679,1.14679,58400000.0
2007-04-11 01:50:00,1.14725,1.14725,1.1471,1.1472,35000000.0
2007-04-11 01:51:00,1.1472,1.1472,1.147,1.147,12800000.0
2007-04-11 01:52:00,1.14682,1.1469,1.14672,1.14685,58400000.0
2007-04-11 01:53:00,1.1471,1.1471,1.147,1.1471,39900000.0
2007-04-11 01:54:00,1.1471,1.1471,1.1471,1.1471,8800000.0
2007-04-11 01:55:00,1.1471,1.1471,1.14705,1.1471,24000000.0
2007-04-11 01:56:00,1.1471,1.1471,1.1471,1.1471,3200000.0
2007-04-11 01:57:00,1.14705,1.14705,1.14705,1.14705,15200000.0
2007-04-11 01:58:00,1.1471,1.1471,1.14695,1.1471,55200000.0
2007-04-11 01:59:00,1.14692,1.14695,1.14673,1.14673,52800000.0
2007-04-11 02:00:00,1.1471,1.1471,1.1471,1.1471,14400000.0
2007-04-11 02:01:00,1.14691,1.14692,1.1468,1.14692,85600000.0
2007-04-11 02:02:00,1.14692,1.14692,1.14692,1.14692,800000.0
2007-04-11 02:03:00,1.1471,1.1471,1.1471,1.1471,12000000.0
2007-04-11 02:04:00,1.1471,1.1471,1.1471,1.1471,14400000.0
2007-04-11 02:05:00,1.1471,1.1471,1.1471,1.1471,14400000.0
2007-04-11 02:06:00,1.147,1.14706,1.1469,1.14695,47000000.0
2007-04-11 02:07:00,1.147,1.147,1.147,1.147,3800000.0
2007-04-11 02:08:00,1.1471,1.1471,1.1471,1.1471,24000000.0
2007-04-11 02:09:00,1.1471,1.1471,1.1471,1.1471,24000000.0
2007-04-11 02:10:00,1.1472,1.1472,1.1472,1.1472,800000.0
2007-04-11 02:11:00,1.1472,1.1472,1.1472,1.1472,1600000.0
2007-04-11 02:12:00,1.1473,1.1473,1.14715,1.14715,28899999.0
2007-04-11 02:13:00,1.1472,1.1472,1.1472,1.1472,10400000.0
2007-04-11 02:14:00,1.1472,1.1472,1.1472,1.1472,8000000.0
2007-04-11 02:15:00,1.1472,1.1472,1.1471,1.1471,7200000.0
2007-04-11 02:16:00,1.1471,1.1471,1.1471,1.1471,800000.0
2007-04-11 02:17:00,1.1471,1.1471,1.1471,1.1471,800000.0
2007-04-11 02:18:00,1.14686,1.14686,1.14656,1.14678,15200000.0
2007-04-11 02:19:00,1.1471,1.1471,1.14695,1.14705,39200000.0
2007-04-11 02:20:00,1.14673,1.14678,1.14648,1.14678,56000000.0
2007-04-11 02:21:00,1.1471,1.1471,1.1471,1.1471,1600000.0
2007-04-11 02:22:00,1.14668,1.14689,1.14667,1.14677,14400000.0
2007-04-11 02:23:00,1.14705,1.1471,1.14705,1.14705,14400000.0
2007-04-11 02:24:00,1.1471,1.1472,1.1471,1.1472,65600000.0
2007-04-11 02:25:00,1.1473,1.1473,1.1472,1.1472,77599996.0
2007-04-11 02:26:00,1.1472,1.1473,1.1472,1.1473,52000001.0
2007-04-11 02:27:00,1.1473,1.1473,1.1472,1.1472,77100001.0
2007-04-11 02:28:00,1.1472,1.1472,1.1472,1.1472,18400000.0
2007-04-11 02:29:00,1.1472,1.1473,1.1472,1.1473,27200000.0
2007-04-11 02:30:00,1.1473,1.1473,1.14725,1.1473,40800000.0
2007-04-11 02:31:00,1.1473,1.14735,1.1473,1.1473,17600000.0
2007-04-11 02:32:00,1.1473,1.1473,1.14725,1.14725,4000000.0
2007-04-11 02:33:00,1.14735,1.14735,1.14735,1.14735,3200000.0
2007-04-11 02:34:00,1.14735,1.14735,1.14735,1.14735,3200000.0
2007-04-11 02:35:00,1.14735,1.14735,1.14725,1.14725,29600000.0
2007-04-11 02:36:00,1.14725,1.14725,1.1472,1.1472,64599997.0
2007-04-11 02:37:00,1.14725,1.1473,1.14725,1.14725,21600000.0
2007-04-11 02:38:00,1.14708,1.14709,1.14675,1.14688,56800000.0
2007-04-11 02:39:00,1.14725,1.14735,1.14725,1.14735,43200000.0
2007-04-11 02:40:00,1.14735,1.14735,1.14735,1.14735,10400000.0
2007-04-11 02:41:00,1.14735,1.14735,1.14735,1.14735,3200000.0
2007-04-11 02:42:00,1.1474,1.1474,1.14735,1.14735,4800000.0
2007-04-11 02:43:00,1.1474,1.14745,1.1474,1.1474,12000000.0
2007-04-11 02:44:00,1.1474,1.14745,1.1474,1.14745,4000000.0
2007-04-11 02:45:00,1.1474,1.1474,1.14735,1.14735,13600000.0
2007-04-11 02:46:00,1.14697,1.14714,1.14696,1.14714,56800000.0
2007-04-11 02:47:00,1.1474,1.1474,1.1474,1.1474,800000.0
2007-04-11 02:48:00,1.14697,1.14708,1.14697,1.14707,70400000.0
2007-04-11 02:49:00,1.1474,1.1474,1.1474,1.1474,1800000.0
2007-04-11 02:50:00,1.1474,1.1474,1.14735,1.14735,10400000.0
2007-04-11 02:51:00,1.1474,1.1474,1.1473,1.1473,124000000.0
2007-04-11 02:52:00,1.1473,1.14735,1.1473,1.1473,50800002.0
2007-04-11 02:53:00,1.14707,1.14719,1.14707,1.14717,20000000.0
2007-04-11 02:54:00,1.1474,1.1474,1.14735,1.1474,16300000.0
2007-04-11 02:55:00,1.1474,1.1474,1.1474,1.1474,2400000.0
2007-04-11 02:56:00,1.14692,1.147,1.14682,1.147,34400000.0
2007-04-11 02:57:00,1.1474,1.14745,1.14735,1.14745,13600000.0
2007-04-11 02:58:00,1.14703,1.14717,1.14701,1.14713,52800000.0
2007-04-11 02:59:00,1.14745,1.14745,1.14745,1.14745,12800000.0
2007-04-11 03:00:00,1.14745,1.14745,1.14745,1.14745,19200000.0
2007-04-11 03:01:00,1.1474,1.14745,1.1473,1.1473,13600000.0
2007-04-11 03:02:00,1.1473,1.1473,1.1473,1.1473,5600000.0
2007-04-11 03:03:00,1.1473,1.1473,1.1473,1.1473,5600000.0
2007-04-11 03:04:00,1.14705,1.14712,1.14703,1.14708,29600000.0
2007-04-11 03:05:00,1.14708,1.14719,1.14708,1.14716,47200000.0
2007-04-11 03:06:00,1.1474,1.1474,1.1473,1.1473,6600000.0
2007-04-11 03:07:00,1.1473,1.1474,1.1473,1.1474,13200000.0
2007-04-11 03:08:00,1.14711,1.14711,1.1469,1.1469,40800000.0
2007-04-11 03:09:00,1.1474,1.1474,1.1474,1.1474,500000.0
2007-04-11 03:10:00,1.1473,1.1473,1.1473,1.1473,3700000.0
2007-04-11 03:11:00,1.1474,1.1474,1.1474,1.1474,1500000.0
2007-04-11 03:12:00,1.14725,1.1474,1.14725,1.14725,25000000.0
2007-04-11 03:13:00,1.1474,1.1474,1.14725,1.1473,11613682.0
2007-04-11 03:14:00,1.1473,1.1473,1.1473,1.1473,3200000.0
2007-04-11 03:15:00,1.14705,1.14705,1.147,1.14705,82400000.0
2007-04-11 03:16:00,1.14725,1.14725,1.14725,1.14725,1600000.0
2007-04-11 03:17:00,1.14688,1.14702,1.14688,1.14702,58400000.0
2007-04-11 03:18:00,1.14725,1.1473,1.14725,1.1473,7200000.0
2007-04-11 03:19:00,1.1473,1.1473,1.1473,1.1473,14400000.0
2007-04-11 03:20:00,1.14725,1.1473,1.14725,1.1473,4800000.0
2007-04-11 03:21:00,1.147,1.14709,1.14696,1.14696,47400000.0
2007-04-11 03:22:00,1.14715,1.14715,1.14715,1.14715,17600000.0
2007-04-11 03:23:00,1.1473,1.1473,1.1473,1.1473,1600000.0
2007-04-11 03:24:00,1.14691,1.14722,1.14691,1.14714,91000001.0
2007-04-11 03:25:00,1.1473,1.1473,1.1473,1.1473,3200000.0
2007-04-11 03:26:00,1.14725,1.14725,1.1472,1.1472,11200000.0
2007-04-11 03:27:00,1.1471,1.1471,1.1471,1.1471,25000000.0
2007-04-11 03:28:00,1.1471,1.14725,1.1471,1.14725,14500000.0
2007-04-11 03:29:00,1.1472,1.1472,1.1472,1.1472,11800000.0
2007-04-11 03:30:00,1.14735,1.1474,1.14735,1.1474,2400000.0
2007-04-11 03:31:00,1.1472,1.1472,1.14699,1.14699,64000000.0
2007-04-11 03:32:00,1.1474,1.1474,1.14715,1.1472,54400000.0
2007-04-11 03:33:00,1.1472,1.1472,1.1472,1.1472,6400000.0
2007-04-11 03:34:00,1.1472,1.1472,1.1472,1.1472,12800000.0
2007-04-11 03:35:00,1.14715,1.1472,1.14715,1.1472,14400000.0
2007-04-11 03:36:00,1.1472,1.1472,1.1472,1.1472,6400000.0
2007-04-11 03:37:00,1.1472,1.1472,1.14715,1.14715,33600000.0
2007-04-11 03:38:00,1.1472,1.1472,1.1472,1.1472,14400000.0
2007-04-11 03:39:00,1.1472,1.1472,1.14715,1.14715,27200000.0
2007-04-11 03:40:00,1.1472,1.14725,1.14715,1.14725,59200000.0
2007-04-11 03:41:00,1.14705,1.14714,1.14697,1.14709,58000000.0
2007-04-11 03:42:00,1.14735,1.14735,1.14735,1.14735,1600000.0
2007-04-11 03:43:00,1.147,1.14716,1.147,1.14715,48800000.0
2007-04-11 03:44:00,1.1473,1.1473,1.14705,1.1471,45100000.0
2007-04-11 03:45:00,1.14665,1.14689,1.14665,1.14689,20000000.0
2007-04-11 03:46:00,1.14671,1.147,1.14671,1.147,64000000.0
2007-04-11 03:47:00,1.1471,1.1471,1.1471,1.1471,9700000.0
2007-04-11 03:48:00,1.1471,1.1473,1.1471,1.1471,103900000.0
2007-04-11 03:49:00,1.1471,1.14715,1.14705,1.14705,82600001.0
2007-04-11 03:50:00,1.1471,1.1471,1.1471,1.1471,8400000.0
2007-04-11 03:51:00,1.1471,1.1471,1.1471,1.1471,24300000.0
2007-04-11 03:52:00,1.1471,1.1471,1.1471,1.1471,6700000.0
2007-04-11 03:53:00,1.14668,1.14682,1.14667,1.14682,40800000.0
2007-04-11 03:54:00,1.1471,1.1471,1.14705,1.14705,22600000.0
2007-04-11 03:55:00,1.1471,1.1471,1.14695,1.14695,12600000.0
2007-04-11 03:56:00,1.1467,1.1467,1.1466,1.1466,39200000.0
2007-04-11 03:57:00,1.1471,1.1471,1.14695,1.14695,6000000.0
2007-04-11 03:58:00,1.14671,1.14683,1.14664,1.14664,53600000.0
2007-04-11 03:59:00,1.14675,1.14685,1.14657,1.14657,63200002.0
2007-04-11 04:00:00,1.147,1.1471,1.147,1.14705,9600000.0
2007-04-11 04:01:00,1.14669,1.14684,1.14669,1.14684,91799998.0
2007-04-11 04:02:00,1.147,1.147,1.14695,1.14695,21600000.0
2007-04-11 04:03:00,1.14664,1.14683,1.14664,1.14669,44100000.0
2007-04-11 04:04:00,1.14684,1.14684,1.14663,1.14665,36500000.0
2007-04-11 04:05:00,1.14695,1.14695,1.14695,1.14695,3200000.0
2007-04-11 04:06:00,1.14695,1.1471,1.14695,1.14705,18400000.0
2007-04-11 04:07:00,1.14705,1.14705,1.14705,1.14705,3200000.0
2007-04-11 04:08:00,1.147,1.1471,1.14695,1.147,19200000.0
2007-04-11 04:09:00,1.147,1.147,1.147,1.147,8800000.0
2007-04-11 04:10:00,1.147,1.1471,1.147,1.1471,3200000.0
2007-04-11 04:11:00,1.147,1.147,1.147,1.147,800000.0
2007-04-11 04:12:00,1.147,1.147,1.14695,1.14695,21500000.0
2007-04-11 04:13:00,1.1471,1.1471,1.1471,1.1471,7200000.0
2007-04-11 04:14:00,1.147,1.14705,1.147,1.14705,8800000.0
2007-04-11 04:15:00,1.14705,1.14705,1.14705,1.14705,3800000.0
2007-04-11 04:16:00,1.147,1.147,1.147,1.147,3200000.0
2007-04-11 04:17:00,1.14695,1.14695,1.14695,1.14695,5600000.0
2007-04-11 04:18:00,1.14677,1.1468,1.14657,1.14675,40900000.0
2007-04-11 04:19:00,1.14695,1.14695,1.14666,1.14666,9600000.0
2007-04-11 04:20:00,1.14672,1.14672,1.14668,1.14668,13400000.0
2007-04-11 04:21:00,1.14695,1.14695,1.14695,1.14695,5600000.0
2007-04-11 04:22:00,1.147,1.147,1.147,1.147,2400000.0
2007-04-11 04:23:00,1.14695,1.14695,1.14695,1.14695,5600000.0
2007-04-11 04:24:00,1.147,1.147,1.147,1.147,2400000.0
2007-04-11 04:25:00,1.14695,1.14695,1.1469,1.1469,24000000.0
2007-04-11 04:26:00,1.147,1.147,1.14695,1.14695,8000000.0
2007-04-11 04:27:00,1.14657,1.14658,1.14644,1.14658,23400001.0
2007-04-11 04:28:00,1.14663,1.14673,1.14656,1.1467,23900000.0
2007-04-11 04:29:00,1.147,1.147,1.14695,1.14695,8000000.0
2007-04-11 04:30:00,1.1466,1.1467,1.1466,1.1467,7200000.0
2007-04-11 04:31:00,1.14662,1.14677,1.14657,1.14677,36800000.0
2007-04-11 04:32:00,1.14672,1.14678,1.14672,1.14678,8000000.0
2007-04-11 04:33:00,1.14695,1.14695,1.14695,1.14695,5600000.0
2007-04-11 04:34:00,1.147,1.14705,1.14695,1.14705,9600000.0
2007-04-11 04:35:00,1.147,1.1471,1.14695,1.14695,53500000.0
2007-04-11 04:36:00,1.147,1.147,1.14695,1.14695,8800000.0
2007-04-11 04:37:00,1.14656,1.14676,1.14656,1.14669,74200001.0
2007-04-11 04:38:00,1.1467,1.14687,1.1467,1.14676,14800000.0
2007-04-11 04:39:00,1.14687,1.14687,1.14668,1.14678,29400000.0
2007-04-11 04:40:00,1.14695,1.14695,1.14695,1.14695,3200000.0
2007-04-11 04:41:00,1.1467,1.1468,1.14667,1.1468,26400000.0
2007-04-11 04:42:00,1.14663,1.14668,1.14657,1.14657,38800000.0
2007-04-11 04:43:00,1.14661,1.14675,1.14661,1.14675,21600000.0
2007-04-11 04:44:00,1.14662,1.14667,1.1466,1.1466,4500000.0
2007-04-11 04:45:00,1.1468,1.14692,1.14672,1.14689,15600000.0
2007-04-11 04:46:00,1.14695,1.14695,1.14695,1.14695,6400000.0
2007-04-11 04:47:00,1.1469,1.14695,1.14675,1.14685,119800000.0
2007-04-11 04:48:00,1.1469,1.1469,1.1468,1.1468,31700000.0
2007-04-11 04:49:00,1.1469,1.1469,1.14685,1.14685,12800000.0
2007-04-11 04:50:00,1.1468,1.14685,1.1468,1.1468,48400000.0
2007-04-11 04:51:00,1.14685,1.14685,1.1468,1.14685,62200000.0
2007-04-11 04:52:00,1.1469,1.1469,1.1469,1.1469,8800000.0
2007-04-11 04:53:00,1.1469,1.1469,1.1469,1.1469,800000.0
2007-04-11 04:54:00,1.14685,1.1469,1.14685,1.1469,9600000.0
2007-04-11 04:55:00,1.1469,1.14695,1.1469,1.14695,14200000.0
2007-04-11 04:56:00,1.14678,1.14684,1.1466,1.14673,118800004.0
2007-04-11 04:57:00,1.14683,1.14685,1.14679,1.1468,24500000.0
2007-04-11 04:58:00,1.14682,1.14686,1.14669,1.14676,121100004.0
2007-04-11 04:59:00,1.14684,1.14688,1.14672,1.14672,50599999.0
2007-04-11 05:00:00,1.14695,1.14695,1.14695,1.14695,4000000.0
2007-04-11 05:01:00,1.14673,1.14678,1.14656,1.14678,30100000.0
2007-04-11 05:02:00,1.14672,1.14684,1.14672,1.14684,40600000.0
2007-04-11 05:03:00,1.14675,1.1468,1.14672,1.1468,41300000.0
2007-04-11 05:04:00,1.14672,1.1468,1.14672,1.1468,25700000.0
2007-04-11 05:05:00,1.147,1.147,1.147,1.147,19200000.0
2007-04-11 05:06:00,1.147,1.147,1.14695,1.147,20800000.0
2007-04-11 05:07:00,1.147,1.147,1.14695,1.147,34100000.0
2007-04-11 05:08:00,1.147,1.147,1.14695,1.14695,40299999.0
2007-04-11 05:09:00,1.14695,1.147,1.14695,1.147,65700000.0
2007-04-11 05:10:00,1.147,1.147,1.14695,1.147,99800000.0
2007-04-11 05:11:00,1.14695,1.147,1.14695,1.147,80000000.0
2007-04-11 05:12:00,1.147,1.14715,1.14695,1.14715,54800000.0
2007-04-11 05:13:00,1.1472,1.1472,1.14715,1.14715,10400000.0
2007-04-11 05:14:00,1.1472,1.14735,1.1472,1.14735,15300000.0
2007-04-11 05:15:00,1.14735,1.14735,1.14735,1.14735,3200000.0
2007-04-11 05:16:00,1.14688,1.14716,1.14684,1.14706,91100000.0
2007-04-11 05:17:00,1.1473,1.14735,1.1471,1.14735,33600000.0
2007-04-11 05:18:00,1.14696,1.14708,1.14681,1.14708,47200000.0
2007-04-11 05:19:00,1.1472,1.1472,1.14695,1.147,173500000.0
2007-04-11 05:20:00,1.14705,1.1471,1.147,1.147,49600000.0
2007-04-11 05:21:00,1.147,1.147,1.147,1.147,10400000.0
2007-04-11 05:22:00,1.147,1.1471,1.147,1.147,84000000.0
2007-04-11 05:23:00,1.147,1.147,1.14695,1.14695,40399999.0
2007-04-11 05:24:00,1.147,1.147,1.147,1.147,12800000.0
2007-04-11 05:25:00,1.14689,1.14689,1.14667,1.14667,14400000.0
2007-04-11 05:26:00,1.14664,1.14692,1.14664,1.14692,16200000.0
2007-04-11 05:27:00,1.147,1.147,1.147,1.147,18400000.0
2007-04-11 05:28:00,1.14657,1.14683,1.14657,1.14683,44800000.0
2007-04-11 05:29:00,1.147,1.147,1.147,1.147,7200000.0
2007-04-11 05:30:00,1.147,1.147,1.14695,1.147,33600000.0
2007-04-11 05:31:00,1.1471,1.1471,1.1471,1.1471,5600000.0
2007-04-11 05:32:00,1.14668,1.14684,1.14667,1.14667,6400000.0
2007-04-11 05:33:00,1.14705,1.14705,1.147,1.147,56800000.0
2007-04-11 05:34:00,1.1471,1.1471,1.1471,1.1471,2400000.0
2007-04-11 05:35:00,1.14688,1.14701,1.1468,1.14701,30400000.0
2007-04-11 05:36:00,1.1471,1.1471,1.1471,1.1471,4000000.0
2007-04-11 05:37:00,1.14682,1.14697,1.14682,1.1469,23200000.0
2007-04-11 05:38:00,1.14683,1.14683,1.14671,1.14683,44000000.0
2007-04-11 05:39:00,1.1471,1.1471,1.1471,1.1471,4000000.0
2007-04-11 05:40:00,1.1471,1.1471,1.1471,1.1471,13600000.0
2007-04-11 05:41:00,1.14705,1.1472,1.14705,1.1472,19200000.0
2007-04-11 05:42:00,1.14673,1.14707,1.14673,1.14697,10000000.0
2007-04-11 05:43:00,1.1472,1.1472,1.14715,1.14715,16800000.0
2007-04-11 05:44:00,1.1472,1.1472,1.1472,1.1472,2500000.0
2007-04-11 05:45:00,1.14715,1.14715,1.14715,1.14715,16000000.0
2007-04-11 05:46:00,1.14702,1.14702,1.14681,1.14686,22400000.0
2007-04-11 05:47:00,1.14692,1.14695,1.14688,1.14688,22900000.0
2007-04-11 05:48:00,1.14693,1.14712,1.14693,1.14712,26400000.0
2007-04-11 05:49:00,1.1469,1.14692,1.14688,1.1469,41000000.0
2007-04-11 05:50:00,1.1469,1.1469,1.14688,1.14688,20600000.0
2007-04-11 05:51:00,1.14687,1.14704,1.14687,1.14704,26000000.0
2007-04-11 05:52:00,1.1472,1.1472,1.14715,1.14715,8800000.0
2007-04-11 05:53:00,1.14715,1.1472,1.14715,1.1472,8800000.0
2007-04-11 05:54:00,1.14692,1.14695,1.14688,1.14688,24700000.0
2007-04-11 05:55:00,1.14735,1.14735,1.14735,1.14735,1600000.0
2007-04-11 05:56:00,1.14708,1.14712,1.14685,1.14708,75700000.0
2007-04-11 05:57:00,1.14711,1.1473,1.14711,1.1473,58000000.0
2007-04-11 05:58:00,1.14714,1.14729,1.14697,1.14729,47800001.0
2007-04-11 05:59:00,1.14725,1.14725,1.1472,1.1472,15200000.0
2007-04-11 06:00:00,1.14715,1.1472,1.14715,1.1472,15200000.0
2007-04-11 06:01:00,1.1472,1.1473,1.1472,1.1473,20800000.0
2007-04-11 06:02:00,1.1473,1.1473,1.1473,1.1473,8000000.0
2007-04-11 06:03:00,1.1473,1.1473,1.1473,1.1473,3200000.0
2007-04-11 06:04:00,1.1472,1.1474,1.1472,1.14735,21600000.0
2007-04-11 06:05:00,1.14729,1.14729,1.14712,1.14713,168200000.0
2007-04-11 06:06:00,1.1474,1.1474,1.1474,1.1474,4000000.0
2007-04-11 06:07:00,1.1472,1.14729,1.14716,1.14726,107000000.0
2007-04-11 06:08:00,1.14712,1.14712,1.14705,1.1471,139100001.0
2007-04-11 06:09:00,1.14712,1.14722,1.14711,1.14719,113900000.0
2007-04-11 06:10:00,1.14715,1.14725,1.14715,1.14716,31200000.0
2007-04-11 06:11:00,1.1472,1.1472,1.1472,1.1472,19200000.0
2007-04-11 06:12:00,1.1472,1.1473,1.1472,1.1473,5600000.0
2007-04-11 06:13:00,1.1473,1.1473,1.1473,1.1473,800000.0
2007-04-11 06:14:00,1.14707,1.14707,1.14693,1.14693,49100000.0
2007-04-11 06:15:00,1.1471,1.14714,1.14706,1.1471,25400000.0
2007-04-11 06:16:00,1.1473,1.1473,1.1473,1.1473,800000.0
2007-04-11 06:17:00,1.14707,1.14724,1.14697,1.14712,31000000.0
2007-04-11 06:18:00,1.1473,1.1473,1.1473,1.1473,800000.0
2007-04-11 06:19:00,1.1473,1.1473,1.1473,1.1473,1600000.0
2007-04-11 06:20:00,1.14708,1.1472,1.14705,1.14714,38700000.0
2007-04-11 06:21:00,1.14715,1.14715,1.14692,1.14701,55600000.0
2007-04-11 06:22:00,1.1473,1.1473,1.1473,1.1473,1600000.0
2007-04-11 06:23:00,1.147,1.1471,1.14687,1.14697,107100000.0
2007-04-11 06:24:00,1.1473,1.1473,1.1473,1.1473,800000.0
2007-04-11 06:25:00,1.1469,1.1471,1.14686,1.1471,1300000.0
2007-04-11 06:26:00,1.14732,1.14732,1.14732,1.14732,500000.0
2007-04-11 06:27:00,1.14715,1.1472,1.14715,1.1472,3400000.0
2007-04-11 06:28:00,1.14725,1.1473,1.14725,1.1473,6400000.0
2007-04-11 06:29:00,1.14695,1.14715,1.14683,1.14692,11900000.0
2007-04-11 06:30:00,1.14712,1.14712,1.1471,1.14712,15900000.0
2007-04-11 06:31:00,1.1471,1.1471,1.14707,1.14707,4700000.0
2007-04-11 06:32:00,1.1473,1.1473,1.1473,1.1473,1600000.0
2007-04-11 06:33:00,1.1474,1.1474,1.1474,1.1474,800000.0
2007-04-11 06:34:00,1.1474,1.1475,1.1473,1.1474,12000000.0
2007-04-11 06:35:00,1.1474,1.1474,1.1474,1.1474,800000.0
2007-04-11 06:36:00,1.1474,1.1474,1.1474,1.1474,800000.0
2007-04-11 06:37:00,1.1474,1.14745,1.14725,1.14725,42300000.0
2007-04-11 06:38:00,1.1473,1.14745,1.14725,1.1474,22800000.0
2007-04-11 06:39:00,1.1474,1.1474,1.1473,1.1473,6900000.0
2007-04-11 06:40:00,1.1473,1.1473,1.1473,1.1473,800000.0
2007-04-11 06:41:00,1.1473,1.1473,1.1473,1.1473,800000.0
2007-04-11 06:42:00,1.1473,1.1473,1.1473,1.1473,4000000.0
2007-04-11 06:43:00,1.1473,1.1473,1.1473,1.1473,3200000.0
2007-04-11 06:44:00,1.1473,1.1473,1.1473,1.1473,2400000.0
2007-04-11 06:45:00,1.1471,1.14712,1.14708,1.1471,30300000.0
2007-04-11 06:46:00,1.1474,1.1474,1.14735,1.14735,8800000.0
2007-04-11 06:47:00,1.14711,1.14717,1.14697,1.14717,25500000.0
2007-04-11 06:48:00,1.1474,1.1474,1.1474,1.1474,1600000.0
2007-04-11 06:49:00,1.14717,1.14717,1.14704,1.14704,12600000.0
2007-04-11 06:50:00,1.1474,1.1474,1.1474,1.1474,800000.0
2007-04-11 06:51:00,1.1471,1.1471,1.14695,1.14695,22700000.0
2007-04-11 06:52:00,1.1474,1.1474,1.1474,1.1474,4000000.0
2007-04-11 06:53:00,1.14693,1.14703,1.14693,1.14693,29200000.0
2007-04-11 06:54:00,1.14713,1.14721,1.14694,1.14697,93700000.0
2007-04-11 06:55:00,1.1471,1.14718,1.14693,1.14718,45900000.0
2007-04-11 06:56:00,1.14712,1.14712,1.14712,1.14712,31600000.0
2007-04-11 06:57:00,1.1474,1.1474,1.1474,1.1474,800000.0
2007-04-11 06:58:00,1.1473,1.1473,1.1473,1.1473,28000000.0
2007-04-11 06:59:00,1.1473,1.1473,1.1473,1.1473,39200000.0
2007-04-11 07:00:00,1.14722,1.14727,1.147,1.1471,661300003.0
2007-04-11 07:01:00,1.1473,1.1473,1.1473,1.1473,1600000.0
2007-04-11 07:02:00,1.1474,1.1474,1.1474,1.1474,800000.0
2007-04-11 07:03:00,1.14725,1.14725,1.14711,1.14716,56900001.0
2007-04-11 07:04:00,1.14727,1.14727,1.14695,1.14695,126300000.0
2007-04-11 07:05:00,1.14716,1.14729,1.14716,1.14726,31600000.0
2007-04-11 07:06:00,1.1471,1.1471,1.147,1.147,111699999.0
2007-04-11 07:07:00,1.14692,1.14708,1.14692,1.14708,38300001.0
2007-04-11 07:08:00,1.1473,1.1473,1.1473,1.1473,12000000.0
2007-04-11 07:09:00,1.1474,1.1474,1.1474,1.1474,800000.0
2007-04-11 07:10:00,1.14702,1.14722,1.14702,1.14703,23000000.0
2007-04-11 07:11:00,1.14712,1.1472,1.14707,1.14718,114799997.0
2007-04-11 07:12:00,1.1472,1.1472,1.14688,1.14699,21700000.0
2007-04-11 07:13:00,1.14735,1.14735,1.1473,1.1473,6800000.0
2007-04-11 07:14:00,1.1473,1.1473,1.1473,1.1473,1600000.0
2007-04-11 07:15:00,1.14735,1.14735,1.1473,1.14735,28800000.0
2007-04-11 07:16:00,1.14731,1.14731,1.14698,1.1471,35900000.0
2007-04-11 07:17:00,1.14735,1.14735,1.14735,1.14735,35200000.0
2007-04-11 07:18:00,1.14735,1.14735,1.1473,1.1473,12000000.0
2007-04-11 07:19:00,1.1474,1.1475,1.1474,1.1475,18300000.0
2007-04-11 07:20:00,1.1475,1.1475,1.1475,1.1475,1600000.0
2007-04-11 07:21:00,1.14745,1.14745,1.14745,1.14745,1600000.0
2007-04-11 07:22:00,1.14745,1.14745,1.1474,1.1474,14300000.0
2007-04-11 07:23:00,1.14732,1.14742,1.14715,1.14742,15100000.0
2007-04-11 07:24:00,1.14745,1.14745,1.14704,1.14735,31100000.0
2007-04-11 07:25:00,1.1474,1.1474,1.1474,1.1474,11900000.0
2007-04-11 07:26:00,1.1474,1.1474,1.1474,1.1474,8700000.0
2007-04-11 07:27:00,1.14707,1.14724,1.14707,1.14722,31200000.0
2007-04-11 07:28:00,1.1475,1.1475,1.1474,1.1474,7300000.0
2007-04-11 07:29:00,1.1475,1.1475,1.1474,1.1474,3200000.0
2007-04-11 07:30:00,1.14709,1.14725,1.14702,1.14702,144799999.0
2007-04-11 07:31:00,1.1474,1.1474,1.1474,1.1474,1600000.0
2007-04-11 07:32:00,1.1474,1.1474,1.1474,1.1474,1600000.0
2007-04-11 07:33:00,1.14777,1.14784,1.14722,1.14734,74000000.0
2007-04-11 07:34:00,1.1473,1.14733,1.147,1.14719,195300001.0
2007-04-11 07:35:00,1.1474,1.1474,1.1474,1.1474,2100000.0
2007-04-11 07:36:00,1.1474,1.1475,1.1474,1.1474,51000000.0
2007-04-11 07:37:00,1.14745,1.14745,1.1474,1.1474,24900000.0
2007-04-11 07:38:00,1.14749,1.14749,1.1471,1.14725,80800002.0
2007-04-11 07:39:00,1.1473,1.1473,1.1473,1.1473,6400000.0
2007-04-11 07:40:00,1.1473,1.1473,1.1472,1.1472,4000000.0
2007-04-11 07:41:00,1.1472,1.1472,1.147,1.1472,59300001.0
2007-04-11 07:42:00,1.1472,1.1472,1.1471,1.1471,14400000.0
2007-04-11 07:43:00,1.1471,1.14715,1.1471,1.14715,39200000.0
2007-04-11 07:44:00,1.1472,1.1472,1.1472,1.1472,12000000.0
2007-04-11 07:45:00,1.1472,1.1472,1.14715,1.1472,53500000.0
2007-04-11 07:46:00,1.1472,1.1472,1.1472,1.1472,8000000.0
2007-04-11 07:47:00,1.1472,1.14725,1.1472,1.1472,34400000.0
2007-04-11 07:48:00,1.14702,1.14712,1.14691,1.14705,25600000.0
2007-04-11 07:49:00,1.1472,1.1472,1.1471,1.1471,15200000.0
2007-04-11 07:50:00,1.1471,1.1471,1.1471,1.1471,12000000.0
2007-04-11 07:51:00,1.14715,1.14715,1.14715,1.14715,6400000.0
2007-04-11 07:52:00,1.14693,1.14715,1.1469,1.14695,75200000.0
2007-04-11 07:53:00,1.1472,1.1472,1.14715,1.14715,9600000.0
2007-04-11 07:54:00,1.14715,1.1473,1.1471,1.1473,21600000.0
2007-04-11 07:55:00,1.14715,1.14715,1.1471,1.1471,35200000.0
2007-04-11 07:56:00,1.1471,1.14715,1.1471,1.14715,27200000.0
2007-04-11 07:57:00,1.14704,1.14731,1.14696,1.14696,98899998.0
2007-04-11 07:58:00,1.14723,1.14741,1.14702,1.14713,66700000.0
2007-04-11 07:59:00,1.14715,1.14715,1.1471,1.14715,29500000.0
2007-04-11 08:00:00,1.1472,1.14735,1.1472,1.14735,39800000.0
2007-04-11 08:01:00,1.14735,1.1475,1.1472,1.1472,278000000.0
2007-04-11 08:02:00,1.1471,1.1473,1.14705,1.1473,103700001.0
2007-04-11 08:03:00,1.14725,1.1473,1.1472,1.1473,16000000.0
2007-04-11 08:04:00,1.14725,1.14725,1.1472,1.14725,78400000.0
2007-04-11 08:05:00,1.1473,1.14735,1.1472,1.1473,115200000.0
2007-04-11 08:06:00,1.1473,1.1475,1.1473,1.1475,87600000.0
2007-04-11 08:07:00,1.1474,1.1475,1.14725,1.1475,114500001.0
2007-04-11 08:08:00,1.1476,1.1477,1.1476,1.1477,4800000.0
2007-04-11 08:09:00,1.1476,1.1476,1.1476,1.1476,26400000.0
2007-04-11 08:10:00,1.1476,1.1476,1.1476,1.1476,37600000.0
2007-04-11 08:11:00,1.1471,1.14752,1.1471,1.1473,178600002.0
2007-04-11 08:12:00,1.1476,1.1476,1.1476,1.1476,4800000.0
2007-04-11 08:13:00,1.1476,1.1478,1.1476,1.1477,130300000.0
2007-04-11 08:14:00,1.1477,1.1477,1.14765,1.14765,17600000.0
2007-04-11 08:15:00,1.14765,1.14765,1.14755,1.14755,52400000.0
2007-04-11 08:16:00,1.1476,1.1477,1.1476,1.1476,45000000.0
2007-04-11 08:17:00,1.1476,1.1476,1.1475,1.1476,22400000.0
2007-04-11 08:18:00,1.1475,1.1475,1.1475,1.1475,31200000.0
2007-04-11 08:19:00,1.1475,1.1475,1.1474,1.14745,61400000.0
2007-04-11 08:20:00,1.14745,1.1476,1.1474,1.1475,150400000.0
2007-04-11 08:21:00,1.1475,1.1475,1.1474,1.1475,38800000.0
2007-04-11 08:22:00,1.1475,1.1475,1.1474,1.14745,44400000.0
2007-04-11 08:23:00,1.1475,1.1475,1.1474,1.14745,61500000.0
2007-04-11 08:24:00,1.1473,1.14745,1.14711,1.14745,158000000.0
2007-04-11 08:25:00,1.1474,1.14745,1.1474,1.1474,63000001.0
2007-04-11 08:26:00,1.1474,1.1474,1.147,1.147,133900000.0
2007-04-11 08:27:00,1.14695,1.14705,1.1467,1.1467,155800001.0
2007-04-11 08:28:00,1.1467,1.14715,1.1467,1.147,114200000.0
2007-04-11 08:29:00,1.14695,1.14695,1.1467,1.1467,62200000.0
2007-04-11 08:30:00,1.1467,1.1469,1.1466,1.14675,155300000.0
2007-04-11 08:31:00,1.14665,1.14675,1.1466,1.14675,34300000.0
2007-04-11 08:32:00,1.14675,1.1468,1.1467,1.1467,54800001.0
2007-04-11 08:33:00,1.1468,1.14735,1.1468,1.1472,86200000.0
2007-04-11 08:34:00,1.1472,1.1472,1.147,1.1471,35500001.0
2007-04-11 08:35:00,1.147,1.14705,1.147,1.147,57700000.0
2007-04-11 08:36:00,1.147,1.1472,1.14695,1.1471,143900000.0
2007-04-11 08:37:00,1.1471,1.1471,1.14705,1.14705,55699998.0
2007-04-11 08:38:00,1.1471,1.1471,1.14705,1.14705,23200000.0
2007-04-11 08:39:00,1.1471,1.1472,1.1471,1.1472,14300000.0
2007-04-11 08:40:00,1.1472,1.1478,1.1472,1.1477,88000000.0
2007-04-11 08:41:00,1.1477,1.1477,1.1475,1.1475,130800000.0
2007-04-11 08:42:00,1.1476,1.1477,1.14745,1.1476,156600001.0
2007-04-11 08:43:00,1.1475,1.1475,1.1474,1.1474,73300000.0
2007-04-11 08:44:00,1.14708,1.14727,1.14674,1.14727,39600000.0
2007-04-11 08:45:00,1.1473,1.1473,1.1472,1.1473,77300001.0
2007-04-11 08:46:00,1.1473,1.1473,1.1472,1.1472,32100000.0
2007-04-11 08:47:00,1.1472,1.1472,1.1468,1.1469,47700000.0
2007-04-11 08:48:00,1.14685,1.1469,1.14685,1.14685,15300000.0
2007-04-11 08:49:00,1.1469,1.1469,1.1468,1.1468,29700000.0
2007-04-11 08:50:00,1.1469,1.1469,1.14685,1.1469,11200000.0
2007-04-11 08:51:00,1.1469,1.147,1.1469,1.1469,90400000.0
2007-04-11 08:52:00,1.1469,1.147,1.1469,1.14695,33800000.0
2007-04-11 08:53:00,1.147,1.147,1.14695,1.147,49900001.0
2007-04-11 08:54:00,1.147,1.147,1.1467,1.1467,157900000.0
2007-04-11 08:55:00,1.1467,1.1467,1.14665,1.1467,140399999.0
2007-04-11 08:56:00,1.1467,1.14695,1.1466,1.1467,170300000.0
2007-04-11 08:57:00,1.1467,1.1467,1.1466,1.1466,19000000.0
2007-04-11 08:58:00,1.1466,1.1466,1.1466,1.1466,25800000.0
2007-04-11 08:59:00,1.1466,1.1466,1.14655,1.14655,102599997.0
2007-04-11 09:00:00,1.1466,1.1466,1.1466,1.1466,27900000.0
2007-04-11 09:01:00,1.1467,1.1467,1.14665,1.1467,6400000.0
2007-04-11 09:02:00,1.1467,1.1468,1.1467,1.1468,33200000.0
2007-04-11 09:03:00,1.1468,1.1468,1.14675,1.1468,28000000.0
2007-04-11 09:04:00,1.1468,1.1468,1.14675,1.1468,11200000.0
2007-04-11 09:05:00,1.1468,1.1469,1.1468,1.1469,6400000.0
2007-04-11 09:06:00,1.1469,1.1469,1.1468,1.1468,29200000.0
2007-04-11 09:07:00,1.1468,1.1468,1.1468,1.1468,7400000.0
2007-04-11 09:08:00,1.1468,1.1469,1.1468,1.1468,11000000.0
2007-04-11 09:09:00,1.1468,1.1469,1.1468,1.1469,5100000.0
2007-04-11 09:10:00,1.1468,1.1469,1.1468,1.1468,21400000.0
2007-04-11 09:11:00,1.1468,1.1468,1.1468,1.1468,3200000.0
2007-04-11 09:12:00,1.1468,1.1468,1.1468,1.1468,2400000.0
2007-04-11 09:13:00,1.1469,1.147,1.1469,1.1469,15700000.0
2007-04-11 09:14:00,1.1469,1.1469,1.1469,1.1469,4900000.0
2007-04-11 09:15:00,1.14685,1.1469,1.14685,1.1469,35300000.0
2007-04-11 09:16:00,1.1468,1.1469,1.1468,1.1469,35500000.0
2007-04-11 09:17:00,1.1469,1.1469,1.1469,1.1469,12400000.0
2007-04-11 09:18:00,1.1469,1.1469,1.14685,1.14685,18000000.0
2007-04-11 09:19:00,1.1469,1.1469,1.1467,1.1467,61100000.0
2007-04-11 09:20:00,1.1467,1.1467,1.1462,1.1463,205500000.0
2007-04-11 09:21:00,1.1463,1.1463,1.1461,1.1461,152700000.0
2007-04-11 09:22:00,1.1461,1.1462,1.1461,1.1462,134700000.0
2007-04-11 09:23:00,1.1461,1.1462,1.14605,1.1461,104000002.0
2007-04-11 09:24:00,1.1461,1.1461,1.146,1.1461,92500000.0
2007-04-11 09:25:00,1.1461,1.1461,1.14595,1.1461,122600000.0
2007-04-11 09:26:00,1.1461,1.1461,1.146,1.146,76200000.0
2007-04-11 09:27:00,1.146,1.146,1.1459,1.14595,106500000.0
2007-04-11 09:28:00,1.146,1.1461,1.14595,1.14605,142000000.0
2007-04-11 09:29:00,1.14605,1.1462,1.14605,1.1461,207199997.0
2007-04-11 09:30:00,1.1461,1.14615,1.14605,1.14615,88700001.0
2007-04-11 09:31:00,1.14615,1.1463,1.14615,1.1463,167300000.0
2007-04-11 09:32:00,1.1463,1.1465,1.14625,1.1465,298399997.0
2007-04-11 09:33:00,1.1465,1.1467,1.1465,1.1466,198100002.0
2007-04-11 09:34:00,1.1466,1.1467,1.1465,1.1466,40500000.0
2007-04-11 09:35:00,1.1466,1.1466,1.1465,1.1465,184300001.0
2007-04-11 09:36:00,1.1465,1.1466,1.14645,1.1466,63600000.0
2007-04-11 09:37:00,1.1466,1.1466,1.1465,1.1466,80000000.0
2007-04-11 09:38:00,1.1466,1.1466,1.14655,1.1466,176899999.0
2007-04-11 09:39:00,1.1466,1.1466,1.14645,1.14645,198899996.0
2007-04-11 09:40:00,1.1465,1.1466,1.14645,1.1465,49600000.0
2007-04-11 09:41:00,1.14645,1.1466,1.14645,1.1465,79699999.0
2007-04-11 09:42:00,1.1465,1.1465,1.1464,1.1465,46400000.0
2007-04-11 09:43:00,1.14645,1.1465,1.14645,1.14645,189599997.0
2007-04-11 09:44:00,1.14655,1.1467,1.14655,1.1466,23200000.0
2007-04-11 09:45:00,1.1466,1.1466,1.14655,1.14655,86600000.0
2007-04-11 09:46:00,1.1466,1.1466,1.14655,1.1466,35200000.0
2007-04-11 09:47:00,1.1466,1.1468,1.1466,1.1468,213199995.0
2007-04-11 09:48:00,1.1469,1.1469,1.1469,1.1469,300000.0
2007-04-11 09:49:00,1.1469,1.1469,1.1469,1.1469,13900000.0
2007-04-11 09:50:00,1.1469,1.1469,1.1469,1.1469,1300000.0
2007-04-11 09:51:00,1.14643,1.14674,1.14633,1.14646,90800000.0
2007-04-11 09:52:00,1.14675,1.1468,1.1467,1.1467,90500000.0
2007-04-11 09:53:00,1.1467,1.1467,1.1465,1.1465,55600000.0
2007-04-11 09:54:00,1.1465,1.1466,1.1465,1.14655,90700000.0
2007-04-11 09:55:00,1.1465,1.14655,1.1465,1.14655,22700000.0
2007-04-11 09:56:00,1.1466,1.1466,1.14655,1.14655,12400000.0
2007-04-11 09:57:00,1.14655,1.1466,1.14655,1.1466,22500000.0
2007-04-11 09:58:00,1.14655,1.1466,1.14655,1.1466,11400000.0
2007-04-11 09:59:00,1.1466,1.1466,1.1466,1.1466,4800000.0
2007-04-11 10:00:00,1.1467,1.1467,1.1466,1.1467,275700001.0
2007-04-11 10:01:00,1.1467,1.1467,1.1467,1.1467,4200000.0
2007-04-11 10:02:00,1.1467,1.1467,1.14665,1.14665,7200000.0
2007-04-11 10:03:00,1.1466,1.1466,1.14645,1.1466,119199999.0
2007-04-11 10:04:00,1.14655,1.14655,1.14655,1.14655,8800000.0
2007-04-11 10:05:00,1.1466,1.1468,1.1466,1.1467,48900000.0
2007-04-11 10:06:00,1.1467,1.1467,1.14655,1.1466,116500000.0
2007-04-11 10:07:00,1.14655,1.1466,1.14655,1.1466,61500001.0
2007-04-11 10:08:00,1.1466,1.1466,1.1465,1.1466,57999999.0
2007-04-11 10:09:00,1.1466,1.1468,1.1466,1.1468,25200000.0
2007-04-11 10:10:00,1.1468,1.147,1.1468,1.147,106800001.0
2007-04-11 10:11:00,1.147,1.147,1.147,1.147,39800000.0
2007-04-11 10:12:00,1.147,1.147,1.147,1.147,7400000.0
2007-04-11 10:13:00,1.147,1.14715,1.147,1.1471,76600000.0
2007-04-11 10:14:00,1.1471,1.1473,1.1471,1.1473,94199998.0
2007-04-11 10:15:00,1.14725,1.14735,1.14725,1.14725,153999999.0
2007-04-11 10:16:00,1.14725,1.14725,1.1471,1.1471,28300000.0
2007-04-11 10:17:00,1.1473,1.1473,1.1472,1.1473,70800000.0
2007-04-11 10:18:00,1.14735,1.14735,1.14725,1.14725,120400000.0
2007-04-11 10:19:00,1.1473,1.1473,1.1473,1.1473,23600000.0
2007-04-11 10:20:00,1.1473,1.14735,1.14725,1.14725,130400000.0
2007-04-11 10:21:00,1.14725,1.1473,1.14725,1.1473,51000000.0
2007-04-11 10:22:00,1.1473,1.1473,1.1473,1.1473,25500000.0
2007-04-11 10:23:00,1.1473,1.1474,1.1473,1.14735,26200000.0
2007-04-11 10:24:00,1.14735,1.1474,1.14715,1.14715,196800001.0
2007-04-11 10:25:00,1.14715,1.1472,1.14715,1.1472,130999998.0
2007-04-11 10:26:00,1.1472,1.1473,1.1472,1.1472,56000000.0
2007-04-11 10:27:00,1.1473,1.1473,1.1471,1.1471,29600000.0
2007-04-11 10:28:00,1.1471,1.1471,1.1468,1.1468,53300000.0
2007-04-11 10:29:00,1.1468,1.1469,1.1468,1.1469,91400000.0
2007-04-11 10:30:00,1.1469,1.1469,1.1469,1.1469,8200000.0
2007-04-11 10:31:00,1.14675,1.1468,1.14665,1.14665,75099999.0
2007-04-11 10:32:00,1.14665,1.1467,1.14665,1.1467,115200000.0
2007-04-11 10:33:00,1.1467,1.1467,1.1467,1.1467,22400000.0
2007-04-11 10:34:00,1.1467,1.1468,1.14665,1.1467,71499998.0
2007-04-11 10:35:00,1.1467,1.1468,1.1465,1.1465,70906348.0
2007-04-11 10:36:00,1.1465,1.1466,1.1465,1.1466,54400000.0
2007-04-11 10:37:00,1.1466,1.1466,1.1466,1.1466,79800000.0
2007-04-11 10:38:00,1.1466,1.1466,1.14655,1.1466,77000000.0
2007-04-11 10:39:00,1.1466,1.1466,1.1466,1.1466,104400000.0
2007-04-11 10:40:00,1.1466,1.1466,1.1462,1.14625,158400000.0
2007-04-11 10:41:00,1.14625,1.14625,1.1462,1.1462,35200000.0
2007-04-11 10:42:00,1.1463,1.1463,1.1463,1.1463,120000000.0
2007-04-11 10:43:00,1.1463,1.14635,1.1462,1.1463,238000002.0
2007-04-11 10:44:00,1.1463,1.1463,1.1461,1.1463,58700000.0
2007-04-11 10:45:00,1.1463,1.1463,1.1463,1.1463,16000000.0
2007-04-11 10:46:00,1.1463,1.1463,1.1463,1.1463,11200000.0
2007-04-11 10:47:00,1.1463,1.1465,1.1463,1.1465,65500000.0
2007-04-11 10:48:00,1.1465,1.1465,1.1465,1.1465,33100000.0
2007-04-11 10:49:00,1.1465,1.1465,1.14645,1.14645,107099997.0
2007-04-11 10:50:00,1.1465,1.1466,1.1465,1.1466,8800000.0
2007-04-11 10:51:00,1.1466,1.1466,1.1465,1.1466,19600000.0
2007-04-11 10:52:00,1.1466,1.1466,1.1466,1.1466,6400000.0
2007-04-11 10:53:00,1.1465,1.1466,1.1465,1.1466,13400000.0
2007-04-11 10:54:00,1.1466,1.1466,1.1466,1.1466,3200000.0
2007-04-11 10:55:00,1.1466,1.1466,1.1466,1.1466,3200000.0
2007-04-11 10:56:00,1.1466,1.14665,1.1466,1.1466,66800001.0
2007-04-11 10:57:00,1.1466,1.1466,1.14655,1.1466,39000000.0
2007-04-11 10:58:00,1.1466,1.1466,1.1466,1.1466,3200000.0
2007-04-11 10:59:00,1.1466,1.1467,1.14655,1.14655,90700001.0
2007-04-11 11:00:00,1.14655,1.1466,1.14655,1.1466,135200000.0
2007-04-11 11:01:00,1.1466,1.1467,1.1466,1.1467,28000000.0
2007-04-11 11:02:00,1.1467,1.1467,1.1466,1.1466,124500002.0
2007-04-11 11:03:00,1.1466,1.1466,1.1466,1.1466,26400000.0
2007-04-11 11:04:00,1.14665,1.1467,1.1462,1.1463,132000000.0
2007-04-11 11:05:00,1.14625,1.14635,1.14615,1.14635,241800004.0
2007-04-11 11:06:00,1.1463,1.1464,1.1463,1.1464,56600000.0
2007-04-11 11:07:00,1.1464,1.1465,1.14635,1.1464,203399995.0
2007-04-11 11:08:00,1.1464,1.1465,1.14635,1.1465,76799999.0
2007-04-11 11:09:00,1.1465,1.1465,1.1465,1.1465,1000000.0
2007-04-11 11:10:00,1.1465,1.1465,1.1464,1.1464,14200000.0
2007-04-11 11:11:00,1.1465,1.1465,1.1465,1.1465,2900000.0
2007-04-11 11:12:00,1.1464,1.1465,1.1464,1.1465,84000000.0
2007-04-11 11:13:00,1.1465,1.1467,1.1465,1.1466,130700000.0
2007-04-11 11:14:00,1.14665,1.1468,1.1466,1.1468,37200000.0
2007-04-11 11:15:00,1.1468,1.1468,1.1468,1.1468,1600000.0
2007-04-11 11:16:00,1.1468,1.1468,1.1467,1.1467,12000000.0
2007-04-11 11:17:00,1.1468,1.1469,1.1467,1.1467,68100000.0
2007-04-11 11:18:00,1.14675,1.1468,1.14665,1.1467,86400000.0
2007-04-11 11:19:00,1.1467,1.1467,1.1466,1.1466,63100000.0
2007-04-11 11:20:00,1.1466,1.1466,1.14655,1.14655,43500001.0
2007-04-11 11:21:00,1.1466,1.1466,1.1465,1.1465,34700000.0
2007-04-11 11:22:00,1.1465,1.1465,1.1465,1.1465,7200000.0
2007-04-11 11:23:00,1.1465,1.1465,1.1465,1.1465,14400000.0
2007-04-11 11:24:00,1.1465,1.14675,1.1465,1.1467,131300001.0
2007-04-11 11:25:00,1.14675,1.1468,1.14655,1.1467,133599999.0
2007-04-11 11:26:00,1.1466,1.14665,1.1465,1.1466,117000000.0
2007-04-11 11:27:00,1.1466,1.1466,1.1465,1.14655,124700000.0
2007-04-11 11:28:00,1.1466,1.1466,1.1466,1.1466,5600000.0
2007-04-11 11:29:00,1.1466,1.1466,1.1466,1.1466,8000000.0
2007-04-11 11:30:00,1.14665,1.14665,1.1466,1.1466,42400000.0
2007-04-11 11:31:00,1.1466,1.1467,1.1466,1.1467,42000000.0
2007-04-11 11:32:00,1.1467,1.1467,1.1467,1.1467,5200000.0
2007-04-11 11:33:00,1.1467,1.1467,1.1467,1.1467,6600000.0
2007-04-11 11:34:00,1.1467,1.1467,1.1467,1.1467,11500000.0
2007-04-11 11:35:00,1.1467,1.1467,1.1467,1.1467,10400000.0
2007-04-11 11:36:00,1.1466,1.1466,1.14635,1.14635,38700000.0
2007-04-11 11:37:00,1.14678,1.14678,1.14656,1.1467,76500000.0
2007-04-11 11:38:00,1.1467,1.1467,1.1467,1.1467,2400000.0
2007-04-11 11:39:00,1.14665,1.1468,1.14665,1.1468,89800000.0
2007-04-11 11:40:00,1.1468,1.1468,1.1468,1.1468,28800000.0
2007-04-11 11:41:00,1.14642,1.14668,1.14611,1.14663,158900000.0
2007-04-11 11:42:00,1.1468,1.1468,1.1468,1.1468,32000000.0
2007-04-11 11:43:00,1.1468,1.1469,1.14675,1.1468,100700002.0
2007-04-11 11:44:00,1.14648,1.14668,1.14648,1.1466,149000000.0
2007-04-11 11:45:00,1.1467,1.1467,1.14645,1.14655,241800002.0
2007-04-11 11:46:00,1.14655,1.14665,1.14645,1.1466,156400000.0
2007-04-11 11:47:00,1.1466,1.14675,1.14655,1.14655,138000001.0
2007-04-11 11:48:00,1.1466,1.1467,1.14645,1.14655,208500002.0
2007-04-11 11:49:00,1.1466,1.1466,1.14645,1.14645,77200000.0
2007-04-11 11:50:00,1.1464,1.1464,1.1461,1.1463,241899998.0
2007-04-11 11:51:00,1.1463,1.1463,1.14605,1.14605,130700002.0
2007-04-11 11:52:00,1.1461,1.1462,1.14605,1.14605,102899999.0
2007-04-11 11:53:00,1.1462,1.14645,1.1462,1.14625,268500000.0
2007-04-11 11:54:00,1.1464,1.1465,1.14635,1.14645,260399998.0
2007-04-11 11:55:00,1.14645,1.1466,1.14645,1.14655,99600000.0
2007-04-11 11:56:00,1.1466,1.1466,1.1465,1.1465,146000000.0
2007-04-11 11:57:00,1.1466,1.1466,1.1466,1.1466,29900000.0
2007-04-11 11:58:00,1.1466,1.1467,1.1466,1.1466,278399997.0
2007-04-11 11:59:00,1.1466,1.1468,1.1466,1.1468,103700000.0
2007-04-11 12:00:00,1.1468,1.1468,1.1466,1.1466,85699999.0
2007-04-11 12:01:00,1.1466,1.1466,1.1465,1.1465,62100002.0
2007-04-11 12:02:00,1.14655,1.1466,1.1464,1.1465,196099999.0
2007-04-11 12:03:00,1.1466,1.1466,1.14645,1.1465,64900000.0
2007-04-11 12:04:00,1.1465,1.1466,1.1465,1.1466,60800000.0
2007-04-11 12:05:00,1.1465,1.1465,1.1465,1.1465,16500000.0
2007-04-11 12:06:00,1.1465,1.1465,1.1465,1.1465,23600000.0
2007-04-11 12:07:00,1.1465,1.1465,1.1465,1.1465,7200000.0
2007-04-11 12:08:00,1.1465,1.1465,1.1465,1.1465,33500000.0
2007-04-11 12:09:00,1.1465,1.1465,1.1464,1.1464,33600000.0
2007-04-11 12:10:00,1.1464,1.1464,1.1463,1.1463,68699999.0
2007-04-11 12:11:00,1.1464,1.14665,1.1464,1.1465,76100000.0
2007-04-11 12:12:00,1.1465,1.1465,1.14615,1.14635,129700000.0
2007-04-11 12:13:00,1.14635,1.14635,1.1461,1.1461,63900000.0
2007-04-11 12:14:00,1.1461,1.1464,1.14605,1.1461,679700005.0
2007-04-11 12:15:00,1.146,1.1461,1.146,1.1461,55200000.0
2007-04-11 12:16:00,1.1461,1.1462,1.1461,1.1462,34100000.0
2007-04-11 12:17:00,1.1462,1.1462,1.1462,1.1462,16100000.0
2007-04-11 12:18:00,1.1462,1.1462,1.1462,1.1462,13200000.0
2007-04-11 12:19:00,1.1462,1.1462,1.1461,1.1461,100000000.0
2007-04-11 12:20:00,1.1461,1.1461,1.146,1.1461,178000000.0
2007-04-11 12:21:00,1.1461,1.14615,1.146,1.146,104000000.0
2007-04-11 12:22:00,1.146,1.146,1.1454,1.1456,242900000.0
2007-04-11 12:23:00,1.14555,1.1456,1.14545,1.1456,137399999.0
2007-04-11 12:24:00,1.1456,1.14575,1.1456,1.1456,141000000.0
2007-04-11 12:25:00,1.14555,1.14565,1.1453,1.1455,231699999.0
2007-04-11 12:26:00,1.1455,1.1456,1.1455,1.1455,43900000.0
2007-04-11 12:27:00,1.14545,1.14555,1.14545,1.14555,55000000.0
2007-04-11 12:28:00,1.14555,1.14555,1.1455,1.1455,7200000.0
2007-04-11 12:29:00,1.14545,1.1457,1.14535,1.14565,93200000.0
2007-04-11 12:30:00,1.14555,1.1456,1.1455,1.1456,124500000.0
2007-04-11 12:31:00,1.1456,1.1456,1.1455,1.1455,85200000.0
2007-04-11 12:32:00,1.14555,1.1458,1.14555,1.1458,112500000.0
2007-04-11 12:33:00,1.14575,1.1458,1.1457,1.1458,62700000.0
2007-04-11 12:34:00,1.1458,1.1458,1.1457,1.1457,57900000.0
2007-04-11 12:35:00,1.1457,1.1458,1.1457,1.1458,59799999.0
2007-04-11 12:36:00,1.1458,1.1458,1.1458,1.1458,33300000.0
2007-04-11 12:37:00,1.1458,1.1458,1.1457,1.1458,116300000.0
2007-04-11 12:38:00,1.1458,1.1459,1.14575,1.14585,142399998.0
2007-04-11 12:39:00,1.1458,1.14585,1.14575,1.14585,89700000.0
2007-04-11 12:40:00,1.14585,1.14585,1.1458,1.1458,87400000.0
2007-04-11 12:41:00,1.1458,1.1461,1.14575,1.146,119100000.0
2007-04-11 12:42:00,1.146,1.1461,1.146,1.1461,50400000.0
2007-04-11 12:43:00,1.1461,1.1463,1.1461,1.1463,59200000.0
2007-04-11 12:44:00,1.1463,1.1463,1.14605,1.14605,168800000.0
2007-04-11 12:45:00,1.1462,1.1462,1.1461,1.1461,62300000.0
2007-04-11 12:46:00,1.146,1.1461,1.14595,1.14595,166100003.0
2007-04-11 12:47:00,1.14595,1.1461,1.14595,1.1461,36899999.0
2007-04-11 12:48:00,1.1461,1.1461,1.14605,1.1461,58600000.0
2007-04-11 12:49:00,1.1461,1.1461,1.146,1.14605,45200001.0
2007-04-11 12:50:00,1.1461,1.1461,1.14575,1.14575,93500000.0
2007-04-11 12:51:00,1.1457,1.14575,1.1455,1.1457,195500001.0
2007-04-11 12:52:00,1.14575,1.1458,1.14565,1.1457,236399999.0
2007-04-11 12:53:00,1.14575,1.14585,1.14555,1.1456,358800000.0
2007-04-11 12:54:00,1.1456,1.14575,1.14555,1.1457,223399999.0
2007-04-11 12:55:00,1.1457,1.1457,1.14565,1.14565,88699998.0
2007-04-11 12:56:00,1.1456,1.1456,1.14535,1.1454,678000012.0
2007-04-11 12:57:00,1.1454,1.1454,1.14495,1.1451,181100001.0
2007-04-11 12:58:00,1.1451,1.14525,1.1451,1.1451,110000000.0
2007-04-11 12:59:00,1.1451,1.1453,1.1451,1.1451,203100000.0
2007-04-11 13:00:00,1.1451,1.1453,1.14505,1.14515,109100000.0
2007-04-11 13:01:00,1.14515,1.14515,1.14505,1.1451,171500001.0
2007-04-11 13:02:00,1.145,1.1451,1.14465,1.1449,274200000.0
2007-04-11 13:03:00,1.145,1.1451,1.14495,1.145,70600000.0
2007-04-11 13:04:00,1.145,1.1451,1.145,1.145,54600000.0
2007-04-11 13:05:00,1.14505,1.14515,1.14505,1.1451,29500000.0
2007-04-11 13:06:00,1.14505,1.1452,1.145,1.1451,195500000.0
2007-04-11 13:07:00,1.1451,1.14515,1.145,1.14505,125600000.0
2007-04-11 13:08:00,1.14505,1.1452,1.14505,1.14505,17600000.0
2007-04-11 13:09:00,1.145,1.14505,1.145,1.145,92200000.0
2007-04-11 13:10:00,1.14505,1.1453,1.14505,1.1452,30800000.0
2007-04-11 13:11:00,1.1452,1.1452,1.1451,1.1452,19200000.0
2007-04-11 13:12:00,1.1451,1.1451,1.1448,1.145,195200000.0
2007-04-11 13:13:00,1.1449,1.1449,1.14425,1.1443,404200000.0
2007-04-11 13:14:00,1.1444,1.1446,1.1443,1.1446,384700001.0
2007-04-11 13:15:00,1.14455,1.1446,1.1444,1.1445,69600000.0
2007-04-11 13:16:00,1.1445,1.14455,1.14445,1.1445,53000000.0
2007-04-11 13:17:00,1.1445,1.1446,1.1445,1.1445,8700000.0
2007-04-11 13:18:00,1.14445,1.1447,1.14445,1.1446,102100000.0
2007-04-11 13:19:00,1.1447,1.1447,1.1445,1.1445,56900000.0
2007-04-11 13:20:00,1.1445,1.14465,1.1444,1.1445,180800000.0
2007-04-11 13:21:00,1.1445,1.1446,1.1445,1.1446,147200000.0
2007-04-11 13:22:00,1.1446,1.1447,1.1446,1.1446,118699999.0
2007-04-11 13:23:00,1.1446,1.1446,1.1446,1.1446,83400000.0
2007-04-11 13:24:00,1.14465,1.14475,1.1446,1.14465,212199999.0
2007-04-11 13:25:00,1.14465,1.1447,1.1445,1.1446,310100000.0
2007-04-11 13:26:00,1.1446,1.14475,1.14455,1.1447,65800000.0
2007-04-11 13:27:00,1.14465,1.1448,1.1446,1.1447,92000000.0
2007-04-11 13:28:00,1.1447,1.1448,1.1447,1.1447,61200000.0
2007-04-11 13:29:00,1.1447,1.1448,1.14465,1.14465,170800000.0
2007-04-11 13:30:00,1.14465,1.1447,1.14465,1.1447,81700000.0
2007-04-11 13:31:00,1.1447,1.1447,1.1445,1.1445,169000000.0
2007-04-11 13:32:00,1.1445,1.1446,1.1445,1.14455,135700000.0
2007-04-11 13:33:00,1.14465,1.14465,1.14455,1.14455,20700000.0
2007-04-11 13:34:00,1.1446,1.14465,1.1444,1.1444,268299999.0
2007-04-11 13:35:00,1.14435,1.14445,1.14435,1.1444,224599999.0
2007-04-11 13:36:00,1.1444,1.1444,1.1437,1.1437,516600000.0
2007-04-11 13:37:00,1.1439,1.1439,1.14375,1.1439,83800000.0
2007-04-11 13:38:00,1.1439,1.1439,1.1437,1.1437,140400000.0
2007-04-11 13:39:00,1.1437,1.14385,1.1437,1.14385,39700000.0
2007-04-11 13:40:00,1.1438,1.144,1.1438,1.1439,29800000.0
2007-04-11 13:41:00,1.1439,1.144,1.1438,1.1439,100600000.0
2007-04-11 13:42:00,1.144,1.144,1.1438,1.1439,358799998.0
2007-04-11 13:43:00,1.1439,1.1439,1.1437,1.1437,9500000.0
2007-04-11 13:44:00,1.14365,1.1438,1.1436,1.1436,149199999.0
2007-04-11 13:45:00,1.1436,1.14375,1.1435,1.1436,189100000.0
2007-04-11 13:46:00,1.14365,1.14365,1.1434,1.14345,143000000.0
2007-04-11 13:47:00,1.14345,1.1437,1.14345,1.1436,605500007.0
2007-04-11 13:48:00,1.1437,1.1437,1.14365,1.14365,15000000.0
2007-04-11 13:49:00,1.1437,1.1437,1.14345,1.1435,56300000.0
2007-04-11 13:50:00,1.14355,1.14365,1.1435,1.1436,117600000.0
2007-04-11 13:51:00,1.1436,1.1436,1.14345,1.14345,261399999.0
2007-04-11 13:52:00,1.1435,1.14355,1.1435,1.1435,49600000.0
2007-04-11 13:53:00,1.14345,1.14345,1.1434,1.14345,123800000.0
2007-04-11 13:54:00,1.1434,1.14345,1.1434,1.14345,202200000.0
2007-04-11 13:55:00,1.1435,1.1436,1.1435,1.1436,16700000.0
2007-04-11 13:56:00,1.1436,1.14365,1.1435,1.14365,49900000.0
2007-04-11 13:57:00,1.1436,1.14365,1.14355,1.14365,111000000.0
2007-04-11 13:58:00,1.1437,1.1437,1.1436,1.1436,63000000.0
2007-04-11 13:59:00,1.1436,1.1436,1.1436,1.1436,58300000.0
2007-04-11 14:00:00,1.1436,1.14365,1.1436,1.14365,43000000.0
2007-04-11 14:01:00,1.14365,1.1437,1.1436,1.1437,171000000.0
2007-04-11 14:02:00,1.1437,1.1437,1.14365,1.14365,2200000.0
2007-04-11 14:03:00,1.1437,1.14375,1.14365,1.14375,50600000.0
2007-04-11 14:04:00,1.1437,1.14375,1.14365,1.14375,286200002.0
2007-04-11 14:05:00,1.1437,1.144,1.14365,1.14385,497300004.0
2007-04-11 14:06:00,1.1439,1.144,1.14375,1.14385,609699995.0
2007-04-11 14:07:00,1.1439,1.14405,1.1439,1.14395,92500000.0
2007-04-11 14:08:00,1.144,1.1441,1.14395,1.1441,190399999.0
2007-04-11 14:09:00,1.1441,1.1441,1.1439,1.1441,38900000.0
2007-04-11 14:10:00,1.1441,1.1441,1.14405,1.14405,249300000.0
2007-04-11 14:11:00,1.1441,1.1442,1.14395,1.144,249300001.0
2007-04-11 14:12:00,1.144,1.144,1.144,1.144,17500000.0
2007-04-11 14:13:00,1.144,1.144,1.14375,1.14375,359000000.0
2007-04-11 14:14:00,1.1438,1.1438,1.1437,1.1438,160800000.0
2007-04-11 14:15:00,1.1439,1.1441,1.1437,1.1437,276699999.0
2007-04-11 14:16:00,1.1438,1.144,1.1436,1.14395,147300000.0
2007-04-11 14:17:00,1.144,1.1441,1.1438,1.1438,188299999.0
2007-04-11 14:18:00,1.1438,1.14385,1.1437,1.1437,202800000.0
2007-04-11 14:19:00,1.1438,1.1439,1.1435,1.14385,695085790.0
2007-04-11 14:20:00,1.1439,1.1441,1.14385,1.1439,297599999.0
2007-04-11 14:21:00,1.1439,1.14395,1.1438,1.1438,142599999.0
2007-04-11 14:22:00,1.1438,1.14395,1.14375,1.1439,390099999.0
2007-04-11 14:23:00,1.14385,1.14395,1.1438,1.14395,145700000.0
2007-04-11 14:24:00,1.14395,1.144,1.14385,1.14395,78500001.0
2007-04-11 14:25:00,1.14395,1.144,1.1439,1.144,167400001.0
2007-04-11 14:26:00,1.144,1.1441,1.1439,1.14395,182000000.0
2007-04-11 14:27:00,1.1439,1.1441,1.1439,1.1441,187700001.0
2007-04-11 14:28:00,1.1441,1.14415,1.144,1.1441,267600000.0
2007-04-11 14:29:00,1.14415,1.1442,1.1441,1.1441,65900000.0
2007-04-11 14:30:00,1.1441,1.14425,1.14405,1.14405,534200001.0
2007-04-11 14:31:00,1.14405,1.14415,1.14405,1.14415,240599998.0
2007-04-11 14:32:00,1.1442,1.1442,1.14405,1.14405,443999997.0
2007-04-11 14:33:00,1.1441,1.1442,1.14405,1.1442,168799996.0
2007-04-11 14:34:00,1.1442,1.14435,1.14415,1.1443,253399997.0
2007-04-11 14:35:00,1.1443,1.14435,1.1443,1.14435,11800000.0
2007-04-11 14:36:00,1.1443,1.1443,1.14415,1.14415,161799998.0
2007-04-11 14:37:00,1.1442,1.1442,1.1442,1.1442,99500001.0
2007-04-11 14:38:00,1.1442,1.14425,1.1442,1.1442,54400001.0
2007-04-11 14:39:00,1.14425,1.1443,1.14425,1.1443,73800000.0
2007-04-11 14:40:00,1.14425,1.1445,1.14425,1.14425,279400000.0
2007-04-11 14:41:00,1.14425,1.14435,1.14425,1.14435,39300000.0
2007-04-11 14:42:00,1.1443,1.1443,1.14415,1.14415,94400000.0
2007-04-11 14:43:00,1.14415,1.1442,1.14415,1.1442,40100000.0
2007-04-11 14:44:00,1.1442,1.1445,1.14415,1.1445,220599999.0
2007-04-11 14:45:00,1.1445,1.14475,1.1445,1.1445,724700006.0
2007-04-11 14:46:00,1.1445,1.1445,1.1443,1.1445,1041799997.0
2007-04-11 14:47:00,1.14445,1.1445,1.14435,1.1444,487499999.0
2007-04-11 14:48:00,1.1444,1.1446,1.14435,1.1446,639600000.0
2007-04-11 14:49:00,1.1446,1.1446,1.14445,1.14445,256200000.0
2007-04-11 14:50:00,1.1445,1.1445,1.1444,1.1444,78300000.0
2007-04-11 14:51:00,1.1444,1.1444,1.1443,1.1444,80700000.0
2007-04-11 14:52:00,1.14435,1.14435,1.1442,1.1443,250400000.0
2007-04-11 14:53:00,1.14425,1.1443,1.1441,1.1442,333500000.0
2007-04-11 14:54:00,1.1442,1.1442,1.1441,1.1441,462100000.0
2007-04-11 14:55:00,1.1441,1.1442,1.144,1.1442,596399998.0
2007-04-11 14:56:00,1.1442,1.1442,1.1441,1.1442,284599997.0
2007-04-11 14:57:00,1.1441,1.1442,1.1441,1.1441,332499999.0
2007-04-11 14:58:00,1.1441,1.1441,1.14395,1.1441,406800006.0
2007-04-11 14:59:00,1.1441,1.1441,1.144,1.144,103500000.0
2007-04-11 15:00:00,1.144,1.144,1.1435,1.14395,619900002.0
2007-04-11 15:01:00,1.14395,1.1442,1.1438,1.144,553400002.0
2007-04-11 15:02:00,1.1441,1.1441,1.1439,1.144,363100000.0
2007-04-11 15:03:00,1.1441,1.1441,1.14395,1.14405,181699999.0
2007-04-11 15:04:00,1.14405,1.1441,1.14395,1.144,334899987.0
2007-04-11 15:05:00,1.1441,1.1441,1.14395,1.1441,200400003.0
2007-04-11 15:06:00,1.1441,1.1442,1.1441,1.1442,407700004.0
2007-04-11 15:07:00,1.1442,1.1444,1.1441,1.1442,624700002.0
2007-04-11 15:08:00,1.1442,1.1443,1.1442,1.1442,355399999.0
2007-04-11 15:09:00,1.1442,1.1442,1.1442,1.1442,330800001.0
2007-04-11 15:10:00,1.1442,1.1442,1.14415,1.1442,139999999.0
2007-04-11 15:11:00,1.1442,1.1442,1.1441,1.1442,426299997.0
2007-04-11 15:12:00,1.14425,1.1444,1.1442,1.1444,54499999.0
2007-04-11 15:13:00,1.1444,1.1445,1.1444,1.1445,293299997.0
2007-04-11 15:14:00,1.14445,1.1445,1.14435,1.1444,555899995.0
2007-04-11 15:15:00,1.1444,1.1444,1.1444,1.1444,3200000.0
2007-04-11 15:16:00,1.1444,1.1444,1.1443,1.1443,74900000.0
2007-04-11 15:17:00,1.1443,1.1443,1.1443,1.1443,141900000.0
2007-04-11 15:18:00,1.1443,1.1443,1.14425,1.1443,156300003.0
2007-04-11 15:19:00,1.1444,1.1444,1.14435,1.1444,186400000.0
2007-04-11 15:20:00,1.1444,1.1445,1.1443,1.1444,227600000.0
2007-04-11 15:21:00,1.14435,1.1445,1.1443,1.1445,61600000.0
2007-04-11 15:22:00,1.1445,1.1445,1.1444,1.1445,352299999.0
2007-04-11 15:23:00,1.14445,1.1445,1.14445,1.1445,139000001.0
2007-04-11 15:24:00,1.1445,1.1446,1.1445,1.1445,473800000.0
2007-04-11 15:25:00,1.1445,1.1445,1.14425,1.1444,192200003.0
2007-04-11 15:26:00,1.1445,1.1445,1.1444,1.1445,85699999.0
2007-04-11 15:27:00,1.1445,1.1445,1.1445,1.1445,32000000.0
2007-04-11 15:28:00,1.1445,1.1445,1.14445,1.1445,163299999.0
2007-04-11 15:29:00,1.1445,1.1445,1.1442,1.1443,179500000.0
2007-04-11 15:30:00,1.1443,1.14435,1.14425,1.14435,299400003.0
2007-04-11 15:31:00,1.14435,1.1444,1.14435,1.14435,3200000.0
2007-04-11 15:32:00,1.1443,1.1443,1.1442,1.1443,171000000.0
2007-04-11 15:33:00,1.14425,1.1443,1.14415,1.1443,200800002.0
2007-04-11 15:34:00,1.14435,1.1445,1.14435,1.1445,112900000.0
2007-04-11 15:35:00,1.1445,1.1445,1.1444,1.1445,196999999.0
2007-04-11 15:36:00,1.1445,1.1445,1.14435,1.14435,181900000.0
2007-04-11 15:37:00,1.14435,1.1444,1.1442,1.1442,159900001.0
2007-04-11 15:38:00,1.1442,1.1442,1.1442,1.1442,171000002.0
2007-04-11 15:39:00,1.1442,1.1442,1.1442,1.1442,276999998.0
2007-04-11 15:40:00,1.1442,1.1442,1.1442,1.1442,347000001.0
2007-04-11 15:41:00,1.1442,1.14435,1.1442,1.1443,71999999.0
2007-04-11 15:42:00,1.14435,1.14435,1.14405,1.1441,397900003.0
2007-04-11 15:43:00,1.1441,1.1442,1.1441,1.1441,78100001.0
2007-04-11 15:44:00,1.1441,1.1441,1.1439,1.144,464400001.0
2007-04-11 15:45:00,1.144,1.1442,1.144,1.1441,651299999.0
2007-04-11 15:46:00,1.14405,1.1442,1.144,1.144,237499999.0
2007-04-11 15:47:00,1.1441,1.1442,1.1441,1.1442,155799999.0
2007-04-11 15:48:00,1.1442,1.1442,1.14405,1.1441,98800000.0
2007-04-11 15:49:00,1.1441,1.1441,1.144,1.1441,67100000.0
2007-04-11 15:50:00,1.1441,1.1441,1.144,1.144,148600000.0
2007-04-11 15:51:00,1.1441,1.1441,1.144,1.14405,307799999.0
2007-04-11 15:52:00,1.1441,1.1441,1.14405,1.14405,160700000.0
2007-04-11 15:53:00,1.14405,1.1441,1.144,1.1441,459800002.0
2007-04-11 15:54:00,1.1441,1.1442,1.1441,1.1442,181000001.0
2007-04-11 15:55:00,1.1442,1.14435,1.1441,1.1442,485000003.0
2007-04-11 15:56:00,1.14415,1.1442,1.1441,1.1441,352099995.0
2007-04-11 15:57:00,1.1441,1.1442,1.14405,1.1441,640700000.0
2007-04-11 15:58:00,1.1441,1.1441,1.14385,1.1441,183800000.0
2007-04-11 15:59:00,1.1441,1.1441,1.144,1.14405,764000001.0
2007-04-11 16:00:00,1.1441,1.1441,1.14395,1.144,282400001.0
2007-04-11 16:01:00,1.144,1.1441,1.144,1.144,211799999.0
2007-04-11 16:02:00,1.144,1.1441,1.14395,1.1441,198200000.0
2007-04-11 16:03:00,1.1441,1.1442,1.1441,1.1442,322399999.0
2007-04-11 16:04:00,1.1442,1.1442,1.14355,1.1436,636100002.0
2007-04-11 16:05:00,1.1436,1.1437,1.1434,1.1435,481600001.0
2007-04-11 16:06:00,1.1436,1.1436,1.1435,1.1436,191200000.0
2007-04-11 16:07:00,1.1436,1.1436,1.1435,1.14355,145700000.0
2007-04-11 16:08:00,1.14355,1.1436,1.1433,1.1434,226799999.0
2007-04-11 16:09:00,1.14345,1.1436,1.1434,1.1434,271899999.0
2007-04-11 16:10:00,1.1434,1.1437,1.1434,1.1437,376000001.0
2007-04-11 16:11:00,1.1437,1.1437,1.1436,1.1436,318300000.0
2007-04-11 16:12:00,1.1436,1.1437,1.14345,1.1437,359499996.0
2007-04-11 16:13:00,1.1437,1.14395,1.1437,1.1439,421499997.0
2007-04-11 16:14:00,1.14395,1.144,1.1438,1.1438,91899999.0
2007-04-11 16:15:00,1.14385,1.1439,1.14385,1.1439,19900000.0
2007-04-11 16:16:00,1.1439,1.1439,1.1438,1.1439,148800000.0
2007-04-11 16:17:00,1.14395,1.1441,1.1438,1.1439,495799993.0
2007-04-11 16:18:00,1.14395,1.144,1.1439,1.144,182900001.0
2007-04-11 16:19:00,1.14395,1.144,1.14395,1.144,132799997.0
2007-04-11 16:20:00,1.14395,1.1441,1.14385,1.1439,206499999.0
2007-04-11 16:21:00,1.1439,1.144,1.14375,1.1438,462800002.0
2007-04-11 16:22:00,1.1439,1.144,1.14385,1.14395,220099997.0
2007-04-11 16:23:00,1.144,1.144,1.1439,1.1439,86369996.0
2007-04-11 16:24:00,1.144,1.1441,1.144,1.144,338300000.0
2007-04-11 16:25:00,1.144,1.1441,1.144,1.1441,327800000.0
2007-04-11 16:26:00,1.1441,1.1442,1.1441,1.1441,328000000.0
2007-04-11 16:27:00,1.1441,1.1442,1.14405,1.1442,551099997.0
2007-04-11 16:28:00,1.14415,1.1443,1.14415,1.1442,462399996.0
2007-04-11 16:29:00,1.14415,1.1442,1.14415,1.1442,495900000.0
2007-04-11 16:30:00,1.1442,1.1442,1.1441,1.1441,449800006.0
2007-04-11 16:31:00,1.1441,1.1441,1.1439,1.1439,322599999.0
2007-04-11 16:32:00,1.1439,1.1439,1.1436,1.14365,358900002.0
2007-04-11 16:33:00,1.14365,1.1439,1.1436,1.1438,513000009.0
2007-04-11 16:34:00,1.1438,1.1441,1.1438,1.14395,228800001.0
2007-04-11 16:35:00,1.14395,1.14395,1.1437,1.1437,576600000.0
2007-04-11 16:36:00,1.1437,1.1437,1.1435,1.1436,742100004.0
2007-04-11 16:37:00,1.1436,1.1437,1.1436,1.1437,407100000.0
2007-04-11 16:38:00,1.1438,1.1438,1.14375,1.1438,156800000.0
2007-04-11 16:39:00,1.1438,1.1438,1.1437,1.1438,329400001.0
2007-04-11 16:40:00,1.1437,1.1438,1.1436,1.1438,403500000.0
2007-04-11 16:41:00,1.1438,1.1438,1.1437,1.1438,209300000.0
2007-04-11 16:42:00,1.1438,1.14395,1.1438,1.14395,400899999.0
2007-04-11 16:43:00,1.14395,1.14395,1.1439,1.14395,26800000.0
2007-04-11 16:44:00,1.1439,1.144,1.1439,1.1439,54399999.0
2007-04-11 16:45:00,1.14395,1.14395,1.1438,1.1438,59300000.0
2007-04-11 16:46:00,1.1439,1.1439,1.1437,1.1437,272900000.0
2007-04-11 16:47:00,1.1438,1.1439,1.14365,1.14365,800900000.0
2007-04-11 16:48:00,1.14365,1.1437,1.14345,1.1435,310400001.0
2007-04-11 16:49:00,1.1435,1.1438,1.14345,1.14375,270599997.0
2007-04-11 16:50:00,1.14375,1.1439,1.14375,1.1438,493399995.0
2007-04-11 16:51:00,1.1438,1.1438,1.1437,1.1437,228900000.0
2007-04-11 16:52:00,1.1438,1.1438,1.14375,1.1438,321000001.0
2007-04-11 16:53:00,1.1438,1.1438,1.1438,1.1438,116000000.0
2007-04-11 16:54:00,1.14375,1.1438,1.14375,1.1438,23900000.0
2007-04-11 16:55:00,1.1438,1.1438,1.1437,1.1438,234700004.0
2007-04-11 16:56:00,1.1438,1.1438,1.14375,1.14375,204200003.0
2007-04-11 16:57:00,1.1438,1.1438,1.1437,1.1438,298999998.0
2007-04-11 16:58:00,1.1438,1.1441,1.14375,1.1441,513200005.0
2007-04-11 16:59:00,1.14405,1.1443,1.14375,1.14375,2106099995.0
2007-04-11 17:00:00,1.14375,1.1441,1.14365,1.1439,1156199999.0
2007-04-11 17:01:00,1.1439,1.144,1.1439,1.14395,270200004.0
2007-04-11 17:02:00,1.144,1.1441,1.14395,1.144,196300001.0
2007-04-11 17:03:00,1.1441,1.1441,1.14395,1.14395,371599997.0
2007-04-11 17:04:00,1.14395,1.1441,1.14395,1.1441,282700003.0
2007-04-11 17:05:00,1.1441,1.1441,1.144,1.144,105699999.0
2007-04-11 17:06:00,1.1441,1.1441,1.14405,1.1441,107000001.0
2007-04-11 17:07:00,1.1441,1.1441,1.1441,1.1441,23200001.0
2007-04-11 17:08:00,1.144,1.144,1.144,1.144,34400000.0
2007-04-11 17:09:00,1.144,1.144,1.14395,1.144,257800004.0
2007-04-11 17:10:00,1.144,1.1441,1.1439,1.144,346999999.0
2007-04-11 17:11:00,1.1441,1.1441,1.144,1.1441,163000001.0
2007-04-11 17:12:00,1.1441,1.1441,1.1441,1.1441,164800003.0
2007-04-11 17:13:00,1.1441,1.1442,1.1441,1.1442,47599999.0
2007-04-11 17:14:00,1.1442,1.1443,1.14415,1.1443,25500000.0
2007-04-11 17:15:00,1.1443,1.1443,1.1442,1.1442,2200000.0
2007-04-11 17:16:00,1.1442,1.1442,1.14415,1.14415,60700000.0
2007-04-11 17:17:00,1.1442,1.1442,1.1441,1.1441,174700000.0
2007-04-11 17:18:00,1.1441,1.1445,1.1441,1.1445,377000000.0
2007-04-11 17:19:00,1.1445,1.1445,1.1444,1.1445,302700000.0
2007-04-11 17:20:00,1.1445,1.1445,1.1443,1.14435,140000000.0
2007-04-11 17:21:00,1.14435,1.1444,1.14435,1.1444,15200000.0
2007-04-11 17:22:00,1.1444,1.1445,1.1444,1.1445,414799991.0
2007-04-11 17:23:00,1.1445,1.1446,1.1445,1.1445,401599995.0
2007-04-11 17:24:00,1.1445,1.1446,1.1444,1.1445,567400010.0
2007-04-11 17:25:00,1.1445,1.1445,1.1445,1.1445,324499999.0
2007-04-11 17:26:00,1.1445,1.1445,1.1445,1.1445,92000000.0
2007-04-11 17:27:00,1.1445,1.1445,1.1445,1.1445,279399999.0
2007-04-11 17:28:00,1.1445,1.1445,1.14445,1.1445,233400001.0
2007-04-11 17:29:00,1.1445,1.1445,1.14445,1.1445,263800000.0
2007-04-11 17:30:00,1.1445,1.1445,1.1444,1.1444,485600001.0
2007-04-11 17:31:00,1.1444,1.1447,1.1444,1.1447,650300004.0
2007-04-11 17:32:00,1.14465,1.1447,1.14445,1.1446,350700001.0
2007-04-11 17:33:00,1.1446,1.1446,1.1445,1.1446,132200001.0
2007-04-11 17:34:00,1.1446,1.1446,1.1445,1.1446,344200000.0
2007-04-11 17:35:00,1.1446,1.1446,1.1446,1.1446,528500001.0
2007-04-11 17:36:00,1.1446,1.1446,1.1446,1.1446,497300000.0
2007-04-11 17:37:00,1.1446,1.1452,1.1446,1.145,718400006.0
2007-04-11 17:38:00,1.145,1.14515,1.145,1.14515,469900001.0
2007-04-11 17:39:00,1.1452,1.14525,1.14495,1.1451,458399996.0
2007-04-11 17:40:00,1.14515,1.14515,1.145,1.145,171699999.0
2007-04-11 17:41:00,1.145,1.14515,1.145,1.14515,226700000.0
2007-04-11 17:42:00,1.1451,1.1451,1.1451,1.1451,51100000.0
2007-04-11 17:43:00,1.14505,1.1451,1.14485,1.14485,773099992.0
2007-04-11 17:44:00,1.14485,1.145,1.14485,1.1449,489499993.0
2007-04-11 17:45:00,1.1449,1.1449,1.1449,1.1449,87400000.0
2007-04-11 17:46:00,1.1449,1.1449,1.1449,1.1449,400600001.0
2007-04-11 17:47:00,1.1449,1.1449,1.1449,1.1449,279700000.0
2007-04-11 17:48:00,1.1449,1.1449,1.1449,1.1449,20900000.0
2007-04-11 17:49:00,1.1449,1.1449,1.1447,1.1447,39100000.0
2007-04-11 17:50:00,1.1447,1.1448,1.14465,1.1447,240499996.0
2007-04-11 17:51:00,1.1447,1.1448,1.1447,1.1448,53699999.0
2007-04-11 17:52:00,1.1448,1.1448,1.1448,1.1448,1100000.0
2007-04-11 17:53:00,1.1447,1.1447,1.1447,1.1447,6400000.0
2007-04-11 17:54:00,1.1447,1.1447,1.1447,1.1447,10400000.0
2007-04-11 17:55:00,1.1447,1.1447,1.1446,1.1447,149600000.0
2007-04-11 17:56:00,1.1447,1.1448,1.1447,1.1448,12800000.0
2007-04-11 17:57:00,1.14465,1.14465,1.14447,1.14453,88800000.0
2007-04-11 17:58:00,1.1448,1.1448,1.1446,1.1448,82600001.0
2007-04-11 17:59:00,1.1448,1.1449,1.1448,1.1449,103900001.0
2007-04-11 18:00:00,1.1449,1.145,1.14485,1.1449,144899999.0
2007-04-11 18:01:00,1.1449,1.1449,1.1448,1.1448,29500000.0
2007-04-11 18:02:00,1.1448,1.1448,1.1448,1.1448,41600000.0
2007-04-11 18:03:00,1.1448,1.1449,1.1448,1.1449,56700000.0
2007-04-11 18:04:00,1.1449,1.1449,1.1449,1.1449,600000.0
2007-04-11 18:05:00,1.1449,1.1449,1.14485,1.1449,28700000.0
2007-04-11 18:06:00,1.1449,1.1449,1.14485,1.1449,132799998.0
2007-04-11 18:07:00,1.1449,1.145,1.1449,1.1449,255400000.0
2007-04-11 18:08:00,1.1449,1.1449,1.14485,1.1449,216299995.0
2007-04-11 18:09:00,1.1449,1.1449,1.14475,1.14475,27300000.0
2007-04-11 18:10:00,1.1448,1.1448,1.1448,1.1448,800000.0
2007-04-11 18:11:00,1.14475,1.1448,1.14475,1.1448,1600000.0
2007-04-11 18:12:00,1.14475,1.14475,1.14475,1.14475,32200000.0
2007-04-11 18:13:00,1.14435,1.14446,1.14425,1.14442,54099999.0
2007-04-11 18:14:00,1.14475,1.1448,1.1447,1.1448,85600000.0
2007-04-11 18:15:00,1.1448,1.145,1.1448,1.145,298900000.0
2007-04-11 18:16:00,1.14515,1.14515,1.1449,1.145,124699999.0
2007-04-11 18:17:00,1.145,1.145,1.145,1.145,79900000.0
2007-04-11 18:18:00,1.145,1.145,1.1449,1.14495,716399997.0
2007-04-11 18:19:00,1.14495,1.145,1.14485,1.14495,664599997.0
2007-04-11 18:20:00,1.145,1.145,1.1449,1.1449,178799998.0
2007-04-11 18:21:00,1.1449,1.145,1.1449,1.145,192500003.0
2007-04-11 18:22:00,1.145,1.145,1.1449,1.1449,226800000.0
2007-04-11 18:23:00,1.1449,1.1449,1.1449,1.1449,98100000.0
2007-04-11 18:24:00,1.1449,1.1449,1.1449,1.1449,39200000.0
2007-04-11 18:25:00,1.1449,1.1449,1.1449,1.1449,14900000.0
2007-04-11 18:26:00,1.1449,1.1449,1.1448,1.1449,67100000.0
2007-04-11 18:27:00,1.1449,1.1449,1.1449,1.1449,1700000.0
2007-04-11 18:28:00,1.1449,1.1449,1.1449,1.1449,3200000.0
2007-04-11 18:29:00,1.1449,1.1449,1.14485,1.1449,6000000.0
2007-04-11 18:30:00,1.1449,1.1449,1.14475,1.1448,85299999.0
2007-04-11 18:31:00,1.1448,1.1448,1.1448,1.1448,8000000.0
2007-04-11 18:32:00,1.14475,1.14475,1.1445,1.14465,216000000.0
2007-04-11 18:33:00,1.1446,1.1447,1.1446,1.1447,168400002.0
2007-04-11 18:34:00,1.1447,1.1447,1.1446,1.1447,69200001.0
2007-04-11 18:35:00,1.1446,1.14465,1.1446,1.1446,514900002.0
2007-04-11 18:36:00,1.1446,1.1446,1.1446,1.1446,322200000.0
2007-04-11 18:37:00,1.14465,1.14465,1.14455,1.1446,136299998.0
2007-04-11 18:38:00,1.1446,1.14465,1.14455,1.14465,289100002.0
2007-04-11 18:39:00,1.14465,1.14465,1.1446,1.14465,74200002.0
2007-04-11 18:40:00,1.14465,1.14465,1.14445,1.1445,399300002.0
2007-04-11 18:41:00,1.1445,1.1446,1.14445,1.1445,479899997.0
2007-04-11 18:42:00,1.14445,1.1445,1.1444,1.1445,772999998.0
2007-04-11 18:43:00,1.1445,1.1445,1.1444,1.1444,100400000.0
2007-04-11 18:44:00,1.14435,1.1444,1.1442,1.14435,240399999.0
2007-04-11 18:45:00,1.14435,1.14435,1.1443,1.1443,33600000.0
2007-04-11 18:46:00,1.1443,1.1444,1.14425,1.14435,133000000.0
2007-04-11 18:47:00,1.14435,1.1444,1.1441,1.1442,217400000.0
2007-04-11 18:48:00,1.1442,1.14425,1.144,1.1441,531400001.0
2007-04-11 18:49:00,1.1441,1.1442,1.144,1.1441,379200003.0
2007-04-11 18:50:00,1.14405,1.14415,1.144,1.1441,258299998.0
2007-04-11 18:51:00,1.1441,1.1441,1.1441,1.1441,63200000.0
2007-04-11 18:52:00,1.1441,1.1441,1.14395,1.144,112400000.0
2007-04-11 18:53:00,1.1441,1.1441,1.1441,1.1441,28500000.0
2007-04-11 18:54:00,1.1441,1.1441,1.14395,1.14395,184700000.0
2007-04-11 18:55:00,1.144,1.144,1.1438,1.1439,134600000.0
2007-04-11 18:56:00,1.1439,1.1439,1.1436,1.14365,741500009.0
2007-04-11 18:57:00,1.1437,1.1437,1.1436,1.1437,293799999.0
2007-04-11 18:58:00,1.14365,1.1437,1.1436,1.1437,124300002.0
2007-04-11 18:59:00,1.1437,1.1437,1.14355,1.1436,147299999.0
2007-04-11 19:00:00,1.1436,1.1436,1.1435,1.1436,267899999.0
2007-04-11 19:01:00,1.1436,1.1436,1.14355,1.1436,104800000.0
2007-04-11 19:02:00,1.1435,1.1435,1.1432,1.1433,395799999.0
2007-04-11 19:03:00,1.1434,1.1434,1.1433,1.1433,173900001.0
2007-04-11 19:04:00,1.1433,1.1434,1.1433,1.1433,387400000.0
2007-04-11 19:05:00,1.1433,1.14335,1.1432,1.1432,654699997.0
2007-04-11 19:06:00,1.14325,1.1433,1.14265,1.14265,798400001.0
2007-04-11 19:07:00,1.14265,1.143,1.1425,1.1429,531599999.0
2007-04-11 19:08:00,1.14295,1.143,1.1428,1.1428,224299999.0
2007-04-11 19:09:00,1.1428,1.1429,1.14265,1.1428,309100000.0
2007-04-11 19:10:00,1.14275,1.1428,1.1427,1.1428,99700000.0
2007-04-11 19:11:00,1.1428,1.14285,1.14275,1.1428,71500000.0
2007-04-11 19:12:00,1.1428,1.1428,1.1428,1.1428,49100000.0
2007-04-11 19:13:00,1.1428,1.1428,1.1427,1.1427,119500000.0
2007-04-11 19:14:00,1.1428,1.1428,1.14275,1.14275,185199998.0
2007-04-11 19:15:00,1.14275,1.1428,1.14275,1.1428,79900000.0
2007-04-11 19:16:00,1.1428,1.1428,1.14265,1.14265,73200000.0
2007-04-11 19:17:00,1.14255,1.14255,1.14225,1.14225,561600003.0
2007-04-11 19:18:00,1.14225,1.14245,1.14225,1.14245,480800002.0
2007-04-11 19:19:00,1.1424,1.14245,1.1424,1.1424,241799998.0
2007-04-11 19:20:00,1.14235,1.1425,1.14235,1.1424,272800000.0
2007-04-11 19:21:00,1.1424,1.1425,1.1423,1.1424,361799999.0
2007-04-11 19:22:00,1.1424,1.1425,1.1423,1.1423,179900001.0
2007-04-11 19:23:00,1.1423,1.1424,1.14225,1.1424,495500001.0
2007-04-11 19:24:00,1.1424,1.1424,1.1424,1.1424,66900000.0
2007-04-11 19:25:00,1.1424,1.1425,1.14235,1.1424,223600000.0
2007-04-11 19:26:00,1.1424,1.1424,1.1424,1.1424,99800000.0
2007-04-11 19:27:00,1.14235,1.1424,1.1423,1.1423,180899998.0
2007-04-11 19:28:00,1.1424,1.1425,1.1424,1.1424,128199999.0
2007-04-11 19:29:00,1.1424,1.1424,1.14235,1.14235,44700000.0
2007-04-11 19:30:00,1.14235,1.1425,1.14235,1.1424,118800000.0
2007-04-11 19:31:00,1.1424,1.1424,1.14195,1.1421,457299999.0
2007-04-11 19:32:00,1.14205,1.1422,1.14155,1.1419,1106000004.0
2007-04-11 19:33:00,1.1418,1.1419,1.14155,1.1417,410600000.0
2007-04-11 19:34:00,1.1417,1.1418,1.14155,1.1417,342300001.0
2007-04-11 19:35:00,1.1416,1.1418,1.14155,1.1417,518200002.0
2007-04-11 19:36:00,1.1418,1.1419,1.1416,1.1417,318900000.0
2007-04-11 19:37:00,1.1417,1.1418,1.1417,1.1417,124600000.0
2007-04-11 19:38:00,1.1418,1.1421,1.1418,1.1421,129000000.0
2007-04-11 19:39:00,1.142,1.1423,1.142,1.1421,708599999.0
2007-04-11 19:40:00,1.1421,1.1422,1.1421,1.1422,225299999.0
2007-04-11 19:41:00,1.1422,1.1424,1.1421,1.1423,327299999.0
2007-04-11 19:42:00,1.14225,1.1424,1.14225,1.1424,532200003.0
2007-04-11 19:43:00,1.1424,1.1424,1.1423,1.1423,101200000.0
2007-04-11 19:44:00,1.1423,1.1423,1.1423,1.1423,67400000.0
2007-04-11 19:45:00,1.1423,1.1424,1.1423,1.1423,44900000.0
2007-04-11 19:46:00,1.1423,1.1423,1.14205,1.14205,307000000.0
2007-04-11 19:47:00,1.1421,1.1422,1.14205,1.1421,94300000.0
2007-04-11 19:48:00,1.1421,1.1422,1.1421,1.1421,86500000.0
2007-04-11 19:49:00,1.1421,1.1422,1.14205,1.14205,149700000.0
2007-04-11 19:50:00,1.1422,1.1422,1.1421,1.1421,38100000.0
2007-04-11 19:51:00,1.1421,1.1422,1.1421,1.1422,49500000.0
2007-04-11 19:52:00,1.1422,1.1422,1.1422,1.1422,7200000.0
2007-04-11 19:53:00,1.1421,1.1421,1.142,1.142,85700000.0
2007-04-11 19:54:00,1.142,1.1421,1.1413,1.1414,464300000.0
2007-04-11 19:55:00,1.1414,1.1418,1.1414,1.1416,308600000.0
2007-04-11 19:56:00,1.1415,1.1416,1.14135,1.14135,139500000.0
2007-04-11 19:57:00,1.1414,1.1417,1.1414,1.1415,289500001.0
2007-04-11 19:58:00,1.1414,1.1419,1.14135,1.14185,235200000.0
2007-04-11 19:59:00,1.1419,1.1419,1.14165,1.1418,111300000.0
2007-04-11 20:00:00,1.14165,1.14225,1.14165,1.1418,360999999.0
2007-04-11 20:01:00,1.1418,1.1421,1.14175,1.1421,418000001.0
2007-04-11 20:02:00,1.1421,1.1422,1.142,1.1421,486700003.0
2007-04-11 20:03:00,1.1421,1.1423,1.142,1.1423,255100000.0
2007-04-11 20:04:00,1.1423,1.1424,1.1422,1.1423,646700000.0
2007-04-11 20:05:00,1.1423,1.1426,1.1423,1.14245,203900000.0
2007-04-11 20:06:00,1.1425,1.1425,1.14225,1.1424,1056900001.0
2007-04-11 20:07:00,1.1424,1.1424,1.14215,1.1422,507600004.0
2007-04-11 20:08:00,1.1421,1.1423,1.14205,1.1422,375000002.0
2007-04-11 20:09:00,1.1423,1.1424,1.142,1.1421,459900000.0
2007-04-11 20:10:00,1.1421,1.1424,1.1421,1.1424,280999998.0
2007-04-11 20:11:00,1.1424,1.1425,1.14235,1.1425,836299995.0
2007-04-11 20:12:00,1.1425,1.1428,1.14245,1.1427,395400001.0
2007-04-11 20:13:00,1.14265,1.1428,1.14265,1.1427,331200001.0
2007-04-11 20:14:00,1.1427,1.1428,1.14255,1.14255,485599997.0
2007-04-11 20:15:00,1.1426,1.1426,1.1424,1.1424,459100006.0
2007-04-11 20:16:00,1.1424,1.1424,1.14235,1.1424,547699999.0
2007-04-11 20:17:00,1.1424,1.1426,1.1424,1.14255,590400007.0
2007-04-11 20:18:00,1.14255,1.1427,1.1423,1.1424,568300000.0
2007-04-11 20:19:00,1.1424,1.1425,1.14235,1.1425,289300004.0
2007-04-11 20:20:00,1.14245,1.1425,1.1423,1.1425,402100003.0
2007-04-11 20:21:00,1.1426,1.14265,1.14245,1.14265,197000003.0
2007-04-11 20:22:00,1.1426,1.1427,1.1426,1.14265,131299999.0
2007-04-11 20:23:00,1.1426,1.1428,1.1426,1.1427,211099995.0
2007-04-11 20:24:00,1.1427,1.1427,1.1427,1.1427,7000000.0
2007-04-11 20:25:00,1.1428,1.1428,1.14245,1.1425,568599999.0
2007-04-11 20:26:00,1.1426,1.14265,1.14245,1.1425,174799997.0
2007-04-11 20:27:00,1.14245,1.14265,1.14245,1.14265,229799999.0
2007-04-11 20:28:00,1.1426,1.14265,1.1425,1.1425,44400002.0
2007-04-11 20:29:00,1.1425,1.14265,1.1424,1.1425,921599998.0
2007-04-11 20:30:00,1.1425,1.1425,1.1424,1.1425,188699999.0
2007-04-11 20:31:00,1.1425,1.1425,1.1425,1.1425,251900001.0
2007-04-11 20:32:00,1.1425,1.1425,1.14245,1.1425,73300000.0
2007-04-11 20:33:00,1.1425,1.1425,1.14245,1.14245,62600000.0
2007-04-11 20:34:00,1.1425,1.1427,1.1424,1.1425,434800000.0
2007-04-11 20:35:00,1.1425,1.1425,1.1425,1.1425,164800002.0
2007-04-11 20:36:00,1.1426,1.1426,1.1424,1.1425,467200000.0
2007-04-11 20:37:00,1.1426,1.1426,1.1424,1.1424,241099996.0
2007-04-11 20:38:00,1.1424,1.1424,1.1424,1.1424,35100000.0
2007-04-11 20:39:00,1.1424,1.1424,1.14235,1.14235,217300001.0
2007-04-11 20:40:00,1.1425,1.1425,1.14245,1.14245,228900000.0
2007-04-11 20:41:00,1.14245,1.1425,1.1424,1.1424,241499993.0
2007-04-11 20:42:00,1.1424,1.1424,1.14235,1.14235,287400001.0
2007-04-11 20:43:00,1.14235,1.14245,1.14235,1.14245,198899999.0
2007-04-11 20:44:00,1.14245,1.14245,1.1423,1.1424,312400002.0
2007-04-11 20:45:00,1.1424,1.1424,1.1423,1.1423,234000000.0
2007-04-11 20:46:00,1.1423,1.14235,1.1422,1.1423,311600000.0
2007-04-11 20:47:00,1.1423,1.1423,1.14225,1.1423,33400000.0
2007-04-11 20:48:00,1.1423,1.1423,1.1423,1.1423,45100000.0
2007-04-11 20:49:00,1.1423,1.1423,1.1422,1.1423,46100000.0
2007-04-11 20:50:00,1.1423,1.1423,1.1422,1.1422,54400000.0
2007-04-11 20:51:00,1.1422,1.1424,1.1422,1.1424,236099996.0
2007-04-11 20:52:00,1.1424,1.1424,1.1423,1.1424,117800000.0
2007-04-11 20:53:00,1.1424,1.1424,1.1424,1.1424,112800000.0
2007-04-11 20:54:00,1.1424,1.1425,1.1423,1.14235,155200000.0
2007-04-11 20:55:00,1.1424,1.1424,1.1423,1.1423,152800000.0
2007-04-11 20:56:00,1.1424,1.1424,1.1422,1.1423,134000000.0
2007-04-11 20:57:00,1.1423,1.1423,1.1421,1.1421,375800000.0
2007-04-11 20:58:00,1.1421,1.1421,1.1417,1.1418,1027800004.0
2007-04-11 20:59:00,1.1418,1.1421,1.14145,1.14185,1850400012.0
2007-04-11 21:00:00,1.1419,1.1419,1.14175,1.1419,648399999.0
2007-04-11 21:01:00,1.1419,1.1419,1.14155,1.14155,1440600011.0
2007-04-11 21:02:00,1.14155,1.1417,1.14155,1.1417,382500003.0
2007-04-11 21:03:00,1.1417,1.1417,1.14165,1.14165,127500000.0
2007-04-11 21:04:00,1.1417,1.14175,1.1416,1.14175,180199997.0
2007-04-11 21:05:00,1.14175,1.1419,1.14175,1.1419,101000000.0
2007-04-11 21:06:00,1.1419,1.1419,1.1419,1.1419,42300000.0
2007-04-11 21:07:00,1.1419,1.1419,1.1419,1.1419,17400000.0
2007-04-11 21:08:00,1.1419,1.1419,1.14185,1.14185,179600000.0
2007-04-11 21:09:00,1.14158,1.14182,1.14147,1.14182,37600000.0
2007-04-11 21:10:00,1.1418,1.1418,1.1416,1.1416,218300004.0
2007-04-11 21:11:00,1.14155,1.1419,1.14155,1.1417,369499996.0
2007-04-11 21:12:00,1.14165,1.14165,1.14145,1.1415,492400003.0
2007-04-11 21:13:00,1.1415,1.1416,1.141,1.141,410799999.0
2007-04-11 21:14:00,1.141,1.1413,1.141,1.1412,251300000.0
2007-04-11 21:15:00,1.1412,1.14135,1.1412,1.14135,100400000.0
2007-04-11 21:16:00,1.14135,1.1415,1.1413,1.1413,98600000.0
2007-04-11 21:17:00,1.1413,1.1413,1.14115,1.1412,373599999.0
2007-04-11 21:18:00,1.1412,1.1412,1.1411,1.1411,313599999.0
2007-04-11 21:19:00,1.1412,1.1412,1.1411,1.1411,380800001.0
2007-04-11 21:20:00,1.1411,1.1412,1.1411,1.1412,227200000.0
2007-04-11 21:21:00,1.1412,1.1412,1.141,1.141,156800000.0
2007-04-11 21:22:00,1.14085,1.14085,1.1406,1.1407,455200000.0
2007-04-11 21:23:00,1.1408,1.1408,1.14065,1.1408,620500005.0
2007-04-11 21:24:00,1.1408,1.1408,1.1407,1.1407,236300003.0
2007-04-11 21:25:00,1.1407,1.1408,1.1407,1.1407,393800001.0
2007-04-11 21:26:00,1.1408,1.1408,1.14065,1.14065,224999996.0
2007-04-11 21:27:00,1.14075,1.1408,1.1407,1.1407,191200003.0
2007-04-11 21:28:00,1.1408,1.1409,1.14075,1.1408,132099999.0
2007-04-11 21:29:00,1.14075,1.1408,1.14075,1.1408,226099999.0
2007-04-11 21:30:00,1.1408,1.1408,1.1408,1.1408,280999999.0
2007-04-11 21:31:00,1.1408,1.1408,1.1405,1.1406,892999997.0
2007-04-11 21:32:00,1.1406,1.1407,1.1405,1.1407,624599999.0
2007-04-11 21:33:00,1.1407,1.1407,1.14065,1.1407,252200001.0
2007-04-11 21:34:00,1.1407,1.141,1.1407,1.141,421199997.0
2007-04-11 21:35:00,1.141,1.141,1.14075,1.141,529800002.0
2007-04-11 21:36:00,1.141,1.141,1.1408,1.141,85300001.0
2007-04-11 21:37:00,1.141,1.141,1.1408,1.1408,56900000.0
2007-04-11 21:38:00,1.141,1.141,1.14075,1.1408,449599999.0
2007-04-11 21:39:00,1.1408,1.141,1.1408,1.1408,614399998.0
2007-04-11 21:40:00,1.1408,1.1408,1.1407,1.1407,323299997.0
2007-04-11 21:41:00,1.1407,1.1407,1.1402,1.1403,738599999.0
2007-04-11 21:42:00,1.1403,1.1403,1.13985,1.1403,721100003.0
2007-04-11 21:43:00,1.1403,1.1404,1.14015,1.1402,223400000.0
2007-04-11 21:44:00,1.1401,1.1402,1.1399,1.14,302200002.0
2007-04-11 21:45:00,1.14,1.1403,1.1399,1.1402,458100002.0
2007-04-11 21:46:00,1.1402,1.1403,1.13995,1.14,395999999.0
2007-04-11 21:47:00,1.1401,1.1401,1.14,1.14,104200000.0
2007-04-11 21:48:00,1.14,1.14,1.1395,1.1395,328900001.0
2007-04-11 21:49:00,1.1395,1.1396,1.1393,1.1394,636999999.0
2007-04-11 21:50:00,1.1394,1.1396,1.13935,1.1396,399800002.0
2007-04-11 21:51:00,1.1396,1.1397,1.1396,1.1397,140100000.0
2007-04-11 21:52:00,1.1397,1.13995,1.13965,1.1399,469099996.0
2007-04-11 21:53:00,1.1399,1.1399,1.1398,1.1398,111700000.0
2007-04-11 21:54:00,1.1398,1.14,1.1398,1.14,123600002.0
2007-04-11 21:55:00,1.14,1.14,1.1399,1.1399,130300000.0
2007-04-11 21:56:00,1.1399,1.1399,1.1398,1.1398,330900002.0
2007-04-11 21:57:00,1.1399,1.1399,1.1399,1.1399,65400000.0
2007-04-11 21:58:00,1.1399,1.1399,1.1397,1.1398,132700000.0
2007-04-11 21:59:00,1.1398,1.1398,1.1396,1.1397,157799999.0
2007-04-11 22:00:00,1.1397,1.1398,1.1395,1.1395,239700000.0
2007-04-11 22:01:00,1.13945,1.1395,1.1393,1.1394,327200001.0
2007-04-11 22:02:00,1.1394,1.1396,1.1394,1.1396,115300000.0
2007-04-11 22:03:00,1.1396,1.1398,1.1396,1.1397,96400000.0
2007-04-11 22:04:00,1.1397,1.1398,1.1396,1.1396,82400000.0
2007-04-11 22:05:00,1.1397,1.1397,1.1396,1.1396,181800001.0
2007-04-11 22:06:00,1.1396,1.1396,1.1395,1.1396,29000000.0
2007-04-11 22:07:00,1.1396,1.1397,1.13955,1.1397,42500000.0
2007-04-11 22:08:00,1.1397,1.1397,1.1396,1.1396,78000000.0
2007-04-11 22:09:00,1.1396,1.1396,1.1394,1.1394,204800000.0
2007-04-11 22:10:00,1.1395,1.1395,1.1394,1.1394,66200000.0
2007-04-11 22:11:00,1.1394,1.1395,1.1394,1.1395,113400000.0
2007-04-11 22:12:00,1.1395,1.1395,1.1395,1.1395,18200000.0
2007-04-11 22:13:00,1.1395,1.1396,1.1395,1.1395,78300000.0
2007-04-11 22:14:00,1.1395,1.1395,1.1394,1.1394,19300000.0
2007-04-11 22:15:00,1.1394,1.1395,1.1394,1.1394,68899999.0
2007-04-11 22:16:00,1.13955,1.1396,1.1395,1.1395,123200000.0
2007-04-11 22:17:00,1.1395,1.1395,1.1395,1.1395,5900000.0
2007-04-11 22:18:00,1.1395,1.1395,1.1394,1.1394,94999999.0
2007-04-11 22:19:00,1.13945,1.1396,1.13945,1.1395,118400000.0
2007-04-11 22:20:00,1.1395,1.1395,1.1394,1.1394,76400000.0
2007-04-11 22:21:00,1.1395,1.1395,1.1393,1.1394,242900002.0
2007-04-11 22:22:00,1.1394,1.1395,1.1393,1.1394,232700000.0
2007-04-11 22:23:00,1.1394,1.1394,1.1394,1.1394,12300000.0
2007-04-11 22:24:00,1.1394,1.1394,1.1394,1.1394,16100000.0
2007-04-11 22:25:00,1.1393,1.1394,1.13925,1.1394,139599999.0
2007-04-11 22:26:00,1.1394,1.1394,1.1394,1.1394,19300000.0
2007-04-11 22:27:00,1.1395,1.1395,1.1395,1.1395,107600000.0
2007-04-11 22:28:00,1.1395,1.1395,1.13945,1.13945,52200000.0
2007-04-11 22:29:00,1.1395,1.1396,1.1395,1.1396,66200000.0
2007-04-11 22:30:00,1.1396,1.1397,1.1396,1.1397,23200000.0
2007-04-11 22:31:00,1.1397,1.1397,1.1396,1.13965,78800000.0
2007-04-11 22:32:00,1.13965,1.1397,1.13965,1.1397,32800000.0
2007-04-11 22:33:00,1.1397,1.1397,1.1397,1.1397,64000000.0
2007-04-11 22:34:00,1.1397,1.1398,1.1397,1.1398,8500000.0
2007-04-11 22:35:00,1.1398,1.1398,1.1398,1.1398,4100000.0
2007-04-11 22:36:00,1.1398,1.1399,1.1397,1.1397,44963968.0
2007-04-11 22:37:00,1.1397,1.1398,1.1396,1.1397,123899999.0
2007-04-11 22:38:00,1.1397,1.1397,1.1396,1.13965,48000001.0
2007-04-11 22:39:00,1.1397,1.1397,1.13955,1.13955,60800000.0
2007-04-11 22:40:00,1.1397,1.1397,1.1396,1.1397,25600000.0
2007-04-11 22:41:00,1.1397,1.1397,1.1396,1.1397,41600000.0
2007-04-11 22:42:00,1.1397,1.1398,1.1396,1.1397,35200000.0
2007-04-11 22:43:00,1.13925,1.13942,1.13907,1.1391,276100002.0
2007-04-11 22:44:00,1.1397,1.1397,1.13955,1.13955,25800000.0
2007-04-11 22:45:00,1.1396,1.1397,1.1396,1.1396,40000000.0
2007-04-11 22:46:00,1.1396,1.1396,1.1396,1.1396,21600000.0
2007-04-11 22:47:00,1.1396,1.1396,1.1395,1.1395,6400000.0
2007-04-11 22:48:00,1.13915,1.13926,1.13906,1.13906,31000000.0
2007-04-11 22:49:00,1.13922,1.13922,1.13905,1.13912,28200000.0
2007-04-11 22:50:00,1.1395,1.1395,1.13925,1.1394,35700000.0
2007-04-11 22:51:00,1.1395,1.1396,1.1395,1.1395,50500000.0
2007-04-11 22:52:00,1.1395,1.1395,1.1395,1.1395,9000000.0
2007-04-11 22:53:00,1.1395,1.1395,1.1395,1.1395,16700000.0
2007-04-11 22:54:00,1.1395,1.1395,1.1395,1.1395,14500000.0
2007-04-11 22:55:00,1.13935,1.1394,1.13935,1.1394,28000000.0
2007-04-11 22:56:00,1.1394,1.1394,1.1394,1.1394,22400000.0
2007-04-11 22:57:00,1.1394,1.1395,1.13935,1.13945,68800000.0
2007-04-11 22:58:00,1.1394,1.1394,1.1394,1.1394,10400000.0
2007-04-11 22:59:00,1.1394,1.1394,1.1394,1.1394,19700000.0
2007-04-11 23:00:00,1.1393,1.13935,1.1393,1.1393,4000000.0
2007-04-11 23:01:00,1.1392,1.1394,1.1392,1.1393,20800000.0
2007-04-11 23:02:00,1.1392,1.1392,1.1392,1.1392,3200000.0
2007-04-11 23:03:00,1.1393,1.1394,1.1392,1.1392,34400000.0
2007-04-11 23:04:00,1.1393,1.1393,1.1391,1.13915,52000000.0
2007-04-11 23:05:00,1.1388,1.1389,1.13845,1.1385,170000000.0
2007-04-11 23:06:00,1.1386,1.1387,1.1386,1.13865,61500000.0
2007-04-11 23:07:00,1.1386,1.1388,1.1385,1.1386,103599999.0
2007-04-11 23:08:00,1.1387,1.1387,1.1387,1.1387,4000000.0
2007-04-11 23:09:00,1.1386,1.1387,1.1386,1.1387,29600000.0
2007-04-11 23:10:00,1.13852,1.13854,1.13852,1.13854,4000000.0
2007-04-11 23:11:00,1.1387,1.1387,1.1386,1.1386,40200000.0
2007-04-11 23:12:00,1.13855,1.1386,1.1385,1.1386,76699999.0
2007-04-11 23:13:00,1.1386,1.1386,1.1386,1.1386,17600000.0
2007-04-11 23:14:00,1.1386,1.1387,1.13845,1.1385,48200000.0
2007-04-11 23:15:00,1.13845,1.1387,1.13845,1.13865,32900000.0
2007-04-11 23:16:00,1.1387,1.1387,1.1386,1.1386,43200000.0
2007-04-11 23:17:00,1.1386,1.1388,1.1386,1.1388,80000000.0
2007-04-11 23:18:00,1.13895,1.1392,1.1388,1.1388,76000000.0
2007-04-11 23:19:00,1.1388,1.1389,1.13875,1.13875,78200000.0
2007-04-11 23:20:00,1.1388,1.1388,1.13875,1.1388,29500000.0
2007-04-11 23:21:00,1.1388,1.1388,1.1385,1.13855,36000000.0
2007-04-11 23:22:00,1.1386,1.1387,1.13855,1.13855,65300000.0
2007-04-11 23:23:00,1.1387,1.1387,1.1386,1.1386,12800000.0
2007-04-11 23:24:00,1.1386,1.1387,1.1386,1.1386,26100000.0
2007-04-11 23:25:00,1.1387,1.1388,1.1386,1.1386,24800000.0
2007-04-11 23:26:00,1.1386,1.1389,1.1386,1.1389,76000000.0
2007-04-11 23:27:00,1.1388,1.139,1.1387,1.1389,84800000.0
2007-04-11 23:28:00,1.1389,1.1389,1.13865,1.13865,24700000.0
2007-04-11 23:29:00,1.1387,1.1387,1.1387,1.1387,18000000.0
2007-04-11 23:30:00,1.13835,1.13844,1.1383,1.1383,83200000.0
2007-04-11 23:31:00,1.1387,1.1387,1.1387,1.1387,4000000.0
2007-04-11 23:32:00,1.1387,1.1387,1.1387,1.1387,16700000.0
2007-04-11 23:33:00,1.1388,1.1388,1.1387,1.1388,24000000.0
2007-04-11 23:34:00,1.1387,1.1387,1.1386,1.1386,36800000.0
2007-04-11 23:35:00,1.13855,1.13855,1.13845,1.13845,66099999.0
2007-04-11 23:36:00,1.1386,1.1386,1.13855,1.13855,21500000.0
2007-04-11 23:37:00,1.1386,1.1386,1.1386,1.1386,18400000.0
2007-04-11 23:38:00,1.1386,1.1386,1.13845,1.1385,55900000.0
2007-04-11 23:39:00,1.1385,1.1386,1.1385,1.1386,23800000.0
2007-04-11 23:40:00,1.1386,1.1386,1.1386,1.1386,20000000.0
2007-04-11 23:41:00,1.1386,1.1386,1.1386,1.1386,25600000.0
2007-04-11 23:42:00,1.1386,1.1387,1.1385,1.1386,120699999.0
2007-04-11 23:43:00,1.1385,1.1385,1.1385,1.1385,32800000.0
2007-04-11 23:44:00,1.1385,1.1385,1.13845,1.1385,21700000.0
2007-04-11 23:45:00,1.13845,1.13845,1.13835,1.13835,13600000.0
2007-04-11 23:46:00,1.1385,1.1385,1.1385,1.1385,6400000.0
2007-04-11 23:47:00,1.1385,1.1385,1.1385,1.1385,19200000.0
2007-04-11 23:48:00,1.1385,1.1385,1.1384,1.1384,29000000.0
2007-04-11 23:49:00,1.1384,1.1384,1.1384,1.1384,12600000.0
2007-04-11 23:50:00,1.1384,1.1384,1.1384,1.1384,5100000.0
2007-04-11 23:51:00,1.1384,1.1384,1.1384,1.1384,36200000.0
2007-04-11 23:52:00,1.1384,1.1384,1.1382,1.1383,66900000.0
2007-04-11 23:53:00,1.1383,1.1383,1.1383,1.1383,11300000.0
2007-04-11 23:54:00,1.1384,1.1384,1.1383,1.1383,9900000.0
2007-04-11 23:55:00,1.1383,1.1383,1.1383,1.1383,5900000.0
2007-04-11 23:56:00,1.1383,1.1383,1.138,1.138,89099999.0
2007-04-11 23:57:00,1.1379,1.138,1.1379,1.13795,99700000.0
2007-04-11 23:58:00,1.13795,1.138,1.1379,1.138,101400000.0
2007-04-11 23:59:00,1.138,1.138,1.138,1.138,51900000.0
2007-04-12 00:00:00,1.13825,1.1386,1.13815,1.1386,578899999.0
2007-04-12 00:01:00,1.1385,1.1388,1.1385,1.1388,70400000.0
2007-04-12 00:02:00,1.1388,1.13905,1.1388,1.13885,62200000.0
2007-04-12 00:03:00,1.139,1.139,1.139,1.139,1000000.0
2007-04-12 00:04:00,1.1391,1.1392,1.1391,1.1392,109400000.0
2007-04-12 00:05:00,1.1391,1.1391,1.13895,1.139,79500000.0
2007-04-12 00:06:00,1.139,1.139,1.139,1.139,5200000.0
2007-04-12 00:07:00,1.139,1.1394,1.1389,1.13935,323699997.0
2007-04-12 00:08:00,1.1394,1.1394,1.1394,1.1394,55000000.0
2007-04-12 00:09:00,1.1394,1.1394,1.13925,1.1393,307599998.0
2007-04-12 00:10:00,1.1393,1.1393,1.1393,1.1393,17900000.0
2007-04-12 00:11:00,1.1393,1.1393,1.1393,1.1393,61100000.0
2007-04-12 00:12:00,1.1393,1.1393,1.1391,1.1391,12100000.0
2007-04-12 00:13:00,1.13882,1.13886,1.13867,1.13879,210800000.0
2007-04-12 00:14:00,1.1391,1.1391,1.1391,1.1391,500000.0
2007-04-12 00:15:00,1.139,1.1391,1.139,1.1391,22500000.0
2007-04-12 00:16:00,1.1391,1.1391,1.13905,1.1391,13700000.0
2007-04-12 00:17:00,1.1391,1.1391,1.1391,1.1391,14500000.0
2007-04-12 00:18:00,1.1391,1.1391,1.1391,1.1391,15300000.0
2007-04-12 00:19:00,1.13892,1.13892,1.13888,1.13888,16000000.0
2007-04-12 00:20:00,1.1389,1.1389,1.13882,1.13885,20800000.0
2007-04-12 00:21:00,1.1391,1.1393,1.1391,1.1391,49800000.0
2007-04-12 00:22:00,1.13883,1.13883,1.1388,1.1388,16000000.0
2007-04-12 00:23:00,1.1391,1.1391,1.13905,1.1391,19000000.0
2007-04-12 00:24:00,1.13915,1.1393,1.13915,1.1393,39000000.0
2007-04-12 00:25:00,1.1392,1.1392,1.1391,1.1391,13800000.0
2007-04-12 00:26:00,1.1392,1.1392,1.1391,1.1391,11900000.0
2007-04-12 00:27:00,1.1391,1.1392,1.1391,1.1392,24700000.0
2007-04-12 00:28:00,1.1391,1.1391,1.1391,1.1391,4200000.0
2007-04-12 00:29:00,1.1391,1.1391,1.1391,1.1391,5300000.0
2007-04-12 00:30:00,1.1391,1.13935,1.1391,1.13935,16400000.0
2007-04-12 00:31:00,1.13935,1.13935,1.13935,1.13935,4200000.0
2007-04-12 00:32:00,1.1394,1.1395,1.13935,1.1395,17200000.0
2007-04-12 00:33:00,1.1395,1.1395,1.13935,1.13935,9800000.0
2007-04-12 00:34:00,1.13898,1.13916,1.13895,1.13907,31900000.0
2007-04-12 00:35:00,1.13935,1.13935,1.13935,1.13935,2400000.0
2007-04-12 00:36:00,1.13908,1.13919,1.13908,1.13919,8800000.0
2007-04-12 00:37:00,1.13908,1.13912,1.13905,1.1391,46400000.0
2007-04-12 00:38:00,1.13935,1.13935,1.13935,1.13935,2400000.0
2007-04-12 00:39:00,1.13906,1.13906,1.13891,1.13891,42700001.0
2007-04-12 00:40:00,1.13908,1.13913,1.13904,1.13904,63300002.0
2007-04-12 00:41:00,1.13905,1.13905,1.13905,1.13905,14500000.0
2007-04-12 00:42:00,1.1394,1.1394,1.1394,1.1394,2400000.0
2007-04-12 00:43:00,1.1394,1.1395,1.1394,1.1394,16800000.0
2007-04-12 00:44:00,1.1394,1.1394,1.1394,1.1394,9600000.0
2007-04-12 00:45:00,1.13945,1.13945,1.1394,1.1394,19200000.0
2007-04-12 00:46:00,1.1395,1.1395,1.1394,1.13945,60300000.0
2007-04-12 00:47:00,1.13945,1.13945,1.13945,1.13945,24100000.0
2007-04-12 00:48:00,1.1395,1.13965,1.1395,1.13965,51100000.0
2007-04-12 00:49:00,1.13965,1.13975,1.1396,1.1397,103099999.0
2007-04-12 00:50:00,1.1397,1.1397,1.13965,1.1397,64000001.0
2007-04-12 00:51:00,1.1397,1.1397,1.13965,1.1397,57000000.0
2007-04-12 00:52:00,1.1397,1.1398,1.13965,1.13975,81000000.0
2007-04-12 00:53:00,1.14,1.14,1.13975,1.13975,19800000.0
2007-04-12 00:54:00,1.14,1.14,1.13975,1.13975,85200001.0
2007-04-12 00:55:00,1.13975,1.1401,1.13975,1.14,90300001.0
2007-04-12 00:56:00,1.1398,1.1398,1.1398,1.1398,3600000.0
2007-04-12 00:57:00,1.1398,1.1398,1.1398,1.1398,800000.0
2007-04-12 00:58:00,1.13975,1.13975,1.1397,1.13975,25200000.0
2007-04-12 00:59:00,1.13958,1.13958,1.13939,1.13948,74300000.0
2007-04-12 01:00:00,1.1398,1.1399,1.13975,1.13975,17400000.0
2007-04-12 01:01:00,1.13975,1.13975,1.13975,1.13975,1600000.0
2007-04-12 01:02:00,1.1399,1.1399,1.13975,1.1398,30500000.0
2007-04-12 01:03:00,1.1398,1.1398,1.13975,1.1398,35900000.0
2007-04-12 01:04:00,1.1399,1.1399,1.1399,1.1399,8600000.0
2007-04-12 01:05:00,1.14,1.1401,1.14,1.1401,180400000.0
2007-04-12 01:06:00,1.1401,1.1402,1.1401,1.1401,94300000.0
2007-04-12 01:07:00,1.1401,1.1401,1.1401,1.1401,63400000.0
2007-04-12 01:08:00,1.1401,1.1401,1.1399,1.14,67300002.0
2007-04-12 01:09:00,1.14,1.14,1.14,1.14,5600000.0
2007-04-12 01:10:00,1.14,1.14,1.14,1.14,10500000.0
2007-04-12 01:11:00,1.14,1.14,1.14,1.14,5600000.0
2007-04-12 01:12:00,1.13982,1.13982,1.13976,1.1398,12000000.0
2007-04-12 01:13:00,1.14,1.14,1.14,1.14,16100000.0
2007-04-12 01:14:00,1.1397,1.13983,1.1397,1.13981,16000000.0
2007-04-12 01:15:00,1.14,1.14,1.14,1.14,21600000.0
2007-04-12 01:16:00,1.14,1.14,1.14,1.14,14400000.0
2007-04-12 01:17:00,1.14,1.14,1.1399,1.1399,56300000.0
2007-04-12 01:18:00,1.1399,1.1399,1.1398,1.1399,54900000.0
2007-04-12 01:19:00,1.1399,1.1399,1.1397,1.1397,21800000.0
2007-04-12 01:20:00,1.1397,1.1397,1.1396,1.1396,41600000.0
2007-04-12 01:21:00,1.1396,1.1396,1.13945,1.1395,85400001.0
2007-04-12 01:22:00,1.1394,1.1394,1.1393,1.13935,61399999.0
2007-04-12 01:23:00,1.13935,1.1394,1.13935,1.1394,33600000.0
2007-04-12 01:24:00,1.1394,1.1394,1.1394,1.1394,16800000.0
2007-04-12 01:25:00,1.1394,1.1395,1.1394,1.1394,22700000.0
2007-04-12 01:26:00,1.1395,1.1395,1.1394,1.1394,14700000.0
2007-04-12 01:27:00,1.1394,1.1394,1.1394,1.1394,13600000.0
2007-04-12 01:28:00,1.1394,1.1394,1.13935,1.13935,13600000.0
2007-04-12 01:29:00,1.139,1.13918,1.139,1.13918,27200000.0
2007-04-12 01:30:00,1.13897,1.13922,1.13897,1.13908,59300000.0
2007-04-12 01:31:00,1.1395,1.1395,1.1394,1.1395,83200000.0
2007-04-12 01:32:00,1.1395,1.1395,1.1395,1.1395,8700000.0
2007-04-12 01:33:00,1.1395,1.1395,1.1395,1.1395,1200000.0
2007-04-12 01:34:00,1.1395,1.1396,1.1395,1.1396,31900000.0
2007-04-12 01:35:00,1.1396,1.1396,1.1395,1.1395,28200001.0
2007-04-12 01:36:00,1.13936,1.13936,1.13924,1.13936,9300000.0
2007-04-12 01:37:00,1.13941,1.13941,1.13926,1.13927,1800000.0
2007-04-12 01:38:00,1.1396,1.13965,1.1396,1.1396,58500000.0
2007-04-12 01:39:00,1.1396,1.1396,1.1396,1.1396,16300000.0
2007-04-12 01:40:00,1.13938,1.13945,1.13915,1.13915,3600000.0
2007-04-12 01:41:00,1.1396,1.1396,1.13955,1.13955,89600000.0
2007-04-12 01:42:00,1.1397,1.1397,1.1396,1.1396,41600000.0
2007-04-12 01:43:00,1.1396,1.1396,1.1395,1.1395,96000000.0
2007-04-12 01:44:00,1.13955,1.13955,1.13955,1.13955,1600000.0
2007-04-12 01:45:00,1.1396,1.14,1.1395,1.13995,279400001.0
2007-04-12 01:46:00,1.1399,1.14,1.1399,1.14,21300000.0
2007-04-12 01:47:00,1.14,1.14,1.13995,1.13995,17600000.0
2007-04-12 01:48:00,1.14,1.14,1.14,1.14,4800000.0
2007-04-12 01:49:00,1.14,1.14,1.14,1.14,9600000.0
2007-04-12 01:50:00,1.14,1.1404,1.1399,1.1402,113900000.0
2007-04-12 01:51:00,1.14025,1.1403,1.1402,1.14025,17900000.0
2007-04-12 01:52:00,1.1402,1.1403,1.14015,1.14015,44600000.0
2007-04-12 01:53:00,1.14015,1.14025,1.14015,1.1402,22400000.0
2007-04-12 01:54:00,1.1402,1.1403,1.14005,1.1403,84800000.0
2007-04-12 01:55:00,1.1403,1.1403,1.14025,1.14025,42400000.0
2007-04-12 01:56:00,1.14015,1.14015,1.1399,1.1401,188200002.0
2007-04-12 01:57:00,1.1401,1.1401,1.1401,1.1401,600000.0
2007-04-12 01:58:00,1.1401,1.1401,1.1401,1.1401,4700000.0
2007-04-12 01:59:00,1.1401,1.1401,1.1401,1.1401,600000.0
2007-04-12 02:00:00,1.1401,1.14015,1.1401,1.14015,5400000.0
2007-04-12 02:01:00,1.14015,1.1403,1.14,1.14,33000000.0
2007-04-12 02:02:00,1.14,1.1402,1.14,1.1402,36800000.0
2007-04-12 02:03:00,1.1402,1.1402,1.14,1.1402,66200000.0
2007-04-12 02:04:00,1.1402,1.1402,1.14015,1.14015,3200000.0
2007-04-12 02:05:00,1.14,1.1402,1.14,1.14015,195100000.0
2007-04-12 02:06:00,1.14015,1.1402,1.1401,1.1401,32800000.0
2007-04-12 02:07:00,1.1402,1.1402,1.14015,1.14015,12000000.0
2007-04-12 02:08:00,1.1402,1.1402,1.1402,1.1402,56800000.0
2007-04-12 02:09:00,1.1402,1.1402,1.14005,1.14005,15600000.0
2007-04-12 02:10:00,1.1401,1.1401,1.14,1.14,20000000.0
2007-04-12 02:11:00,1.14,1.1401,1.13995,1.14,80700001.0
2007-04-12 02:12:00,1.14,1.14,1.14,1.14,27200000.0
2007-04-12 02:13:00,1.13985,1.13985,1.13982,1.13985,82400000.0
2007-04-12 02:14:00,1.14,1.14,1.14,1.14,27200000.0
2007-04-12 02:15:00,1.1401,1.1401,1.13975,1.1398,221100002.0
2007-04-12 02:16:00,1.1398,1.1398,1.1398,1.1398,35200000.0
2007-04-12 02:17:00,1.1398,1.14,1.1398,1.14,69600000.0
2007-04-12 02:18:00,1.14,1.1401,1.14,1.1401,8800000.0
2007-04-12 02:19:00,1.1401,1.1401,1.14,1.1401,15200000.0
2007-04-12 02:20:00,1.14005,1.14005,1.14,1.14,13600000.0
2007-04-12 02:21:00,1.14005,1.14005,1.14,1.14005,16000000.0
2007-04-12 02:22:00,1.14,1.14,1.14,1.14,11200000.0
2007-04-12 02:23:00,1.14,1.14,1.1399,1.1399,91200000.0
2007-04-12 02:24:00,1.1399,1.1399,1.13985,1.1399,41600000.0
2007-04-12 02:25:00,1.14,1.14,1.14,1.14,10400000.0
2007-04-12 02:26:00,1.14,1.14,1.1399,1.1399,47200000.0
2007-04-12 02:27:00,1.1399,1.1399,1.1399,1.1399,12800000.0
2007-04-12 02:28:00,1.14,1.14,1.13985,1.13985,60700000.0
2007-04-12 02:29:00,1.13991,1.13991,1.13964,1.13977,29900000.0
2007-04-12 02:30:00,1.13977,1.13977,1.13956,1.13976,53100000.0
2007-04-12 02:31:00,1.14,1.14,1.1399,1.1399,12000000.0
2007-04-12 02:32:00,1.14005,1.1401,1.14005,1.1401,5100000.0
2007-04-12 02:33:00,1.14005,1.1401,1.14005,1.14005,33800000.0
2007-04-12 02:34:00,1.1401,1.1404,1.1401,1.1404,79399999.0
2007-04-12 02:35:00,1.1404,1.1408,1.14015,1.14045,181799999.0
2007-04-12 02:36:00,1.14045,1.1406,1.1404,1.14045,280200000.0
2007-04-12 02:37:00,1.1405,1.1405,1.1404,1.1404,40800000.0
2007-04-12 02:38:00,1.1405,1.1407,1.1405,1.1406,152800000.0
2007-04-12 02:39:00,1.14055,1.1409,1.14055,1.1408,256599995.0
2007-04-12 02:40:00,1.1408,1.1408,1.1408,1.1408,80000000.0
2007-04-12 02:41:00,1.1408,1.1408,1.1408,1.1408,15200000.0
2007-04-12 02:42:00,1.1408,1.1408,1.1406,1.14075,48800000.0
2007-04-12 02:43:00,1.1408,1.1409,1.14075,1.1409,32000000.0
2007-04-12 02:44:00,1.1408,1.1408,1.1407,1.1407,17600000.0
2007-04-12 02:45:00,1.1408,1.1408,1.14055,1.14055,104700002.0
2007-04-12 02:46:00,1.1406,1.1406,1.1406,1.1406,11200000.0
2007-04-12 02:47:00,1.1406,1.1406,1.1406,1.1406,65600000.0
2007-04-12 02:48:00,1.1403,1.14037,1.14023,1.14033,48000000.0
2007-04-12 02:49:00,1.1406,1.1406,1.1406,1.1406,12800000.0
2007-04-12 02:50:00,1.1406,1.1406,1.1406,1.1406,10400000.0
2007-04-12 02:51:00,1.14047,1.14061,1.1404,1.1404,22200000.0
2007-04-12 02:52:00,1.1406,1.1406,1.1406,1.1406,12000000.0
2007-04-12 02:53:00,1.1406,1.1406,1.1406,1.1406,33600000.0
2007-04-12 02:54:00,1.1406,1.1406,1.1406,1.1406,16800000.0
2007-04-12 02:55:00,1.1406,1.1406,1.14045,1.14045,79500000.0
2007-04-12 02:56:00,1.14045,1.1409,1.14045,1.1409,238300000.0
2007-04-12 02:57:00,1.1409,1.1411,1.1409,1.1409,85600000.0
2007-04-12 02:58:00,1.1409,1.141,1.1409,1.1409,72000000.0
2007-04-12 02:59:00,1.1409,1.1409,1.1409,1.1409,4000000.0
2007-04-12 03:00:00,1.14095,1.14105,1.1409,1.14105,11200000.0
2007-04-12 03:01:00,1.1407,1.14082,1.14066,1.14066,14400000.0
2007-04-12 03:02:00,1.14105,1.14105,1.14095,1.14095,5600000.0
2007-04-12 03:03:00,1.1406,1.14073,1.14053,1.14073,46400000.0
2007-04-12 03:04:00,1.141,1.141,1.141,1.141,800000.0
2007-04-12 03:05:00,1.141,1.141,1.141,1.141,2400000.0
2007-04-12 03:06:00,1.14079,1.14079,1.14056,1.14078,61600000.0
2007-04-12 03:07:00,1.141,1.141,1.14095,1.14095,15200000.0
2007-04-12 03:08:00,1.14071,1.14078,1.14062,1.14068,28800000.0
2007-04-12 03:09:00,1.141,1.141,1.14095,1.14095,28000000.0
2007-04-12 03:10:00,1.14095,1.14095,1.14085,1.14085,15200000.0
2007-04-12 03:11:00,1.1409,1.14095,1.1409,1.14095,12800000.0
2007-04-12 03:12:00,1.1409,1.1409,1.1407,1.14075,60000000.0
2007-04-12 03:13:00,1.14053,1.14053,1.14045,1.14046,44000000.0
2007-04-12 03:14:00,1.14075,1.14075,1.14045,1.14045,284400006.0
2007-04-12 03:15:00,1.14034,1.14045,1.14023,1.14038,50400000.0
2007-04-12 03:16:00,1.1405,1.1405,1.14025,1.14025,20000000.0
2007-04-12 03:17:00,1.14025,1.14025,1.13995,1.14005,117600000.0
2007-04-12 03:18:00,1.1402,1.1403,1.14,1.1402,27200000.0
2007-04-12 03:19:00,1.1402,1.1402,1.14,1.1401,41300000.0
2007-04-12 03:20:00,1.1402,1.1402,1.14015,1.1402,28800000.0
2007-04-12 03:21:00,1.14015,1.1403,1.14015,1.1403,51199997.0
2007-04-12 03:22:00,1.14025,1.1403,1.14025,1.14025,14400000.0
2007-04-12 03:23:00,1.14025,1.14035,1.14005,1.1401,84000000.0
2007-04-12 03:24:00,1.13992,1.14001,1.13979,1.14001,47700000.0
2007-04-12 03:25:00,1.13993,1.14001,1.13992,1.13995,37700000.0
2007-04-12 03:26:00,1.14003,1.14007,1.14003,1.14007,4300000.0
2007-04-12 03:27:00,1.14,1.14,1.13995,1.13995,17900000.0
2007-04-12 03:28:00,1.1401,1.1401,1.1401,1.1401,800000.0
2007-04-12 03:29:00,1.14,1.14,1.1399,1.1399,56800000.0
2007-04-12 03:30:00,1.1399,1.13995,1.1399,1.1399,14400000.0
2007-04-12 03:31:00,1.1399,1.13995,1.1399,1.13995,4800000.0
2007-04-12 03:32:00,1.13983,1.13991,1.13962,1.13974,34400000.0
2007-04-12 03:33:00,1.1398,1.13985,1.1398,1.13985,10400000.0
2007-04-12 03:34:00,1.13973,1.13975,1.13958,1.1397,15100000.0
2007-04-12 03:35:00,1.1399,1.1399,1.1398,1.1398,10400000.0
2007-04-12 03:36:00,1.1398,1.1398,1.1398,1.1398,22400000.0
2007-04-12 03:37:00,1.1398,1.1399,1.13975,1.1399,60800000.0
2007-04-12 03:38:00,1.13995,1.14015,1.13995,1.14005,103300000.0
2007-04-12 03:39:00,1.1401,1.1403,1.1401,1.1403,68000000.0
2007-04-12 03:40:00,1.14025,1.14025,1.14015,1.14025,77000000.0
2007-04-12 03:41:00,1.14025,1.14025,1.14025,1.14025,6400000.0
2007-04-12 03:42:00,1.14025,1.14025,1.1401,1.14025,126399999.0
2007-04-12 03:43:00,1.14025,1.14025,1.14005,1.14005,128400000.0
2007-04-12 03:44:00,1.14,1.14025,1.14,1.1402,85800000.0
2007-04-12 03:45:00,1.14015,1.14015,1.1401,1.1401,12000000.0
2007-04-12 03:46:00,1.1401,1.1402,1.14005,1.14015,100800000.0
2007-04-12 03:47:00,1.1402,1.1402,1.14015,1.1402,116700000.0
2007-04-12 03:48:00,1.1402,1.1402,1.1401,1.1401,119999999.0
2007-04-12 03:49:00,1.1401,1.14015,1.14005,1.14005,34500000.0
2007-04-12 03:50:00,1.14015,1.14015,1.14005,1.14005,22400000.0
2007-04-12 03:51:00,1.1398,1.13992,1.13973,1.13992,25600000.0
2007-04-12 03:52:00,1.13976,1.13993,1.13976,1.13978,104500000.0
2007-04-12 03:53:00,1.13985,1.13985,1.13973,1.13973,15200000.0
2007-04-12 03:54:00,1.14015,1.14015,1.14015,1.14015,6400000.0
2007-04-12 03:55:00,1.14005,1.14025,1.14005,1.1401,56800000.0
2007-04-12 03:56:00,1.1402,1.1402,1.1401,1.1401,81600000.0
2007-04-12 03:57:00,1.1401,1.1401,1.14,1.1401,27000000.0
2007-04-12 03:58:00,1.1401,1.1401,1.1401,1.1401,43200000.0
2007-04-12 03:59:00,1.1401,1.1401,1.14005,1.14005,28000000.0
2007-04-12 04:00:00,1.14005,1.1402,1.14005,1.1402,51200000.0
2007-04-12 04:01:00,1.1402,1.1402,1.1401,1.1401,34400000.0
2007-04-12 04:02:00,1.1401,1.1401,1.1401,1.1401,43200000.0
2007-04-12 04:03:00,1.1401,1.1401,1.1401,1.1401,25600000.0
2007-04-12 04:04:00,1.1401,1.14025,1.1401,1.1401,74400000.0
2007-04-12 04:05:00,1.1401,1.1401,1.14005,1.14005,43099999.0
2007-04-12 04:06:00,1.14005,1.14005,1.14005,1.14005,30299999.0
2007-04-12 04:07:00,1.1401,1.1401,1.1401,1.1401,25600000.0
2007-04-12 04:08:00,1.1403,1.1403,1.14015,1.1402,59199999.0
2007-04-12 04:09:00,1.1402,1.1402,1.1402,1.1402,40800000.0
2007-04-12 04:10:00,1.1402,1.1402,1.1402,1.1402,44800000.0
2007-04-12 04:11:00,1.1402,1.1402,1.1402,1.1402,38400000.0
2007-04-12 04:12:00,1.1402,1.1402,1.1402,1.1402,48000000.0
2007-04-12 04:13:00,1.14025,1.1403,1.1402,1.1403,26400000.0
2007-04-12 04:14:00,1.1402,1.1402,1.1402,1.1402,16000000.0
2007-04-12 04:15:00,1.1402,1.1402,1.14015,1.14015,63899999.0
2007-04-12 04:16:00,1.1402,1.1402,1.1402,1.1402,23200000.0
2007-04-12 04:17:00,1.13999,1.13999,1.13979,1.1398,67200000.0
2007-04-12 04:18:00,1.1402,1.1402,1.1402,1.1402,20800000.0
2007-04-12 04:19:00,1.1402,1.1404,1.1402,1.1404,77600000.0
2007-04-12 04:20:00,1.14045,1.14045,1.1403,1.1403,24000000.0
2007-04-12 04:21:00,1.14026,1.14026,1.13998,1.13998,65599999.0
2007-04-12 04:22:00,1.14012,1.14026,1.13988,1.14004,79699999.0
2007-04-12 04:23:00,1.14008,1.14012,1.13991,1.14003,38400000.0
2007-04-12 04:24:00,1.1403,1.1403,1.1403,1.1403,40000000.0
2007-04-12 04:25:00,1.1404,1.1404,1.1403,1.1403,19200000.0
2007-04-12 04:26:00,1.1403,1.1405,1.1403,1.1405,79199999.0
2007-04-12 04:27:00,1.1405,1.1406,1.1405,1.1406,8800000.0
2007-04-12 04:28:00,1.14017,1.14036,1.14017,1.14035,56800000.0
2007-04-12 04:29:00,1.14055,1.1406,1.14035,1.1404,112800000.0
2007-04-12 04:30:00,1.1404,1.1404,1.1404,1.1404,71500000.0
2007-04-12 04:31:00,1.14007,1.14013,1.14007,1.14013,9600000.0
2007-04-12 04:32:00,1.1404,1.1404,1.1404,1.1404,4800000.0
2007-04-12 04:33:00,1.14012,1.14026,1.14002,1.14011,60000000.0
2007-04-12 04:34:00,1.1404,1.1404,1.1404,1.1404,20000000.0
2007-04-12 04:35:00,1.1404,1.1404,1.1404,1.1404,4800000.0
2007-04-12 04:36:00,1.1404,1.1404,1.1404,1.1404,6400000.0
2007-04-12 04:37:00,1.1404,1.1404,1.1404,1.1404,4800000.0
2007-04-12 04:38:00,1.1404,1.14045,1.14025,1.1403,80100001.0
2007-04-12 04:39:00,1.1403,1.1403,1.1403,1.1403,4800000.0
2007-04-12 04:40:00,1.1403,1.1403,1.14025,1.1403,22800000.0
2007-04-12 04:41:00,1.14025,1.1403,1.1401,1.1402,71199999.0
2007-04-12 04:42:00,1.1402,1.1402,1.14015,1.1402,44700000.0
2007-04-12 04:43:00,1.1402,1.1402,1.1402,1.1402,52800000.0
2007-04-12 04:44:00,1.1402,1.1402,1.1402,1.1402,38400000.0
2007-04-12 04:45:00,1.1402,1.1402,1.1401,1.1401,42200000.0
2007-04-12 04:46:00,1.1401,1.1403,1.1401,1.1403,58400000.0
2007-04-12 04:47:00,1.1403,1.1403,1.14025,1.14025,13600000.0
2007-04-12 04:48:00,1.1402,1.1402,1.1402,1.1402,24800000.0
2007-04-12 04:49:00,1.1402,1.14045,1.1402,1.14045,130400000.0
2007-04-12 04:50:00,1.14045,1.1406,1.14045,1.1406,57600000.0
2007-04-12 04:51:00,1.1403,1.14043,1.14028,1.14043,52800000.0
2007-04-12 04:52:00,1.1406,1.1406,1.1405,1.1405,28800000.0
2007-04-12 04:53:00,1.14055,1.14055,1.14055,1.14055,1600000.0
2007-04-12 04:54:00,1.14055,1.14065,1.1405,1.14055,21600000.0
2007-04-12 04:55:00,1.14055,1.14055,1.14055,1.14055,28000000.0
2007-04-12 04:56:00,1.14055,1.14075,1.1403,1.1404,129700000.0
2007-04-12 04:57:00,1.1406,1.14065,1.1405,1.14065,155100000.0
2007-04-12 04:58:00,1.1406,1.1407,1.1406,1.1407,7200000.0
2007-04-12 04:59:00,1.1407,1.1407,1.14065,1.14065,24800000.0
2007-04-12 05:00:00,1.14028,1.1404,1.14013,1.1404,25600000.0
2007-04-12 05:01:00,1.1407,1.1407,1.1407,1.1407,9600000.0
2007-04-12 05:02:00,1.1407,1.1407,1.1407,1.1407,20000000.0
2007-04-12 05:03:00,1.1403,1.14042,1.1403,1.1404,34400000.0
2007-04-12 05:04:00,1.1407,1.1407,1.1407,1.1407,3200000.0
2007-04-12 05:05:00,1.1407,1.1407,1.1407,1.1407,6400000.0
2007-04-12 05:06:00,1.1407,1.1407,1.1407,1.1407,6400000.0
2007-04-12 05:07:00,1.1407,1.1407,1.1407,1.1407,3200000.0
2007-04-12 05:08:00,1.1407,1.1407,1.1407,1.1407,4800000.0
2007-04-12 05:09:00,1.14055,1.1406,1.14038,1.1406,36800000.0
2007-04-12 05:10:00,1.14065,1.14065,1.14065,1.14065,11200000.0
2007-04-12 05:11:00,1.14047,1.14053,1.14033,1.14037,31800000.0
2007-04-12 05:12:00,1.14026,1.14053,1.14026,1.14053,19100000.0
2007-04-12 05:13:00,1.14057,1.14058,1.14029,1.14035,32700000.0
2007-04-12 05:14:00,1.14043,1.14055,1.14039,1.14055,18400000.0
2007-04-12 05:15:00,1.14065,1.14065,1.14065,1.14065,2400000.0
2007-04-12 05:16:00,1.14065,1.14065,1.14065,1.14065,4000000.0
2007-04-12 05:17:00,1.14075,1.14075,1.14075,1.14075,5100000.0
2007-04-12 05:18:00,1.14038,1.14052,1.14036,1.14052,41600000.0
2007-04-12 05:19:00,1.14075,1.14075,1.14065,1.14065,6400000.0
2007-04-12 05:20:00,1.14075,1.14075,1.14075,1.14075,4800000.0
2007-04-12 05:21:00,1.14039,1.1405,1.14032,1.14039,50200000.0
2007-04-12 05:22:00,1.14075,1.14075,1.14075,1.14075,3200000.0
2007-04-12 05:23:00,1.1405,1.14056,1.1405,1.14053,21100000.0
2007-04-12 05:24:00,1.14044,1.1406,1.14044,1.1406,16700000.0
2007-04-12 05:25:00,1.14075,1.14075,1.14075,1.14075,19200000.0
2007-04-12 05:26:00,1.14075,1.14085,1.14065,1.1407,49399999.0
2007-04-12 05:27:00,1.14047,1.14053,1.14047,1.14052,28100000.0
2007-04-12 05:28:00,1.14085,1.14085,1.14085,1.14085,3200000.0
2007-04-12 05:29:00,1.1408,1.1408,1.1408,1.1408,7200000.0
2007-04-12 05:30:00,1.14035,1.14052,1.14034,1.14034,78200002.0
2007-04-12 05:31:00,1.1408,1.1408,1.1408,1.1408,9600000.0
2007-04-12 05:32:00,1.1405,1.14051,1.14038,1.14038,11200000.0
2007-04-12 05:33:00,1.1408,1.1408,1.1408,1.1408,2400000.0
2007-04-12 05:34:00,1.14075,1.14075,1.14075,1.14075,4800000.0
2007-04-12 05:35:00,1.14051,1.14051,1.14042,1.14042,7200000.0
2007-04-12 05:36:00,1.14075,1.14075,1.14075,1.14075,1600000.0
2007-04-12 05:37:00,1.14052,1.14058,1.14052,1.14058,5600000.0
2007-04-12 05:38:00,1.14048,1.14048,1.14048,1.14048,800000.0
2007-04-12 05:39:00,1.1405,1.1405,1.14043,1.1405,17600000.0
2007-04-12 05:40:00,1.14075,1.14075,1.14075,1.14075,4800000.0
2007-04-12 05:41:00,1.14043,1.14061,1.14043,1.14061,27100000.0
2007-04-12 05:42:00,1.1407,1.1407,1.1406,1.1407,116800003.0
2007-04-12 05:43:00,1.1407,1.1407,1.1407,1.1407,3400000.0
2007-04-12 05:44:00,1.1407,1.1408,1.14065,1.14065,84300000.0
2007-04-12 05:45:00,1.1407,1.1408,1.1407,1.1408,12200000.0
2007-04-12 05:46:00,1.14075,1.1408,1.14075,1.14075,11500000.0
2007-04-12 05:47:00,1.1408,1.1408,1.14075,1.14075,12100000.0
2007-04-12 05:48:00,1.14075,1.1408,1.14075,1.14075,11500000.0
2007-04-12 05:49:00,1.1408,1.1408,1.1408,1.1408,3600000.0
2007-04-12 05:50:00,1.14067,1.14067,1.1405,1.1405,34300000.0
2007-04-12 05:51:00,1.1408,1.1408,1.1408,1.1408,3200000.0
2007-04-12 05:52:00,1.1406,1.14063,1.14055,1.14058,55600000.0
2007-04-12 05:53:00,1.14036,1.14047,1.14034,1.14044,67100000.0
2007-04-12 05:54:00,1.1408,1.1408,1.1408,1.1408,1600000.0
2007-04-12 05:55:00,1.14058,1.14059,1.14056,1.14059,49500001.0
2007-04-12 05:56:00,1.14068,1.14068,1.14053,1.14056,150100001.0
2007-04-12 05:57:00,1.1408,1.1408,1.14065,1.14065,60000001.0
2007-04-12 05:58:00,1.1405,1.14053,1.14037,1.14053,15600000.0
2007-04-12 05:59:00,1.1407,1.1407,1.1407,1.1407,3200000.0
2007-04-12 06:00:00,1.1404,1.14054,1.14039,1.14044,114899998.0
2007-04-12 06:01:00,1.1407,1.1407,1.1407,1.1407,12000000.0
2007-04-12 06:02:00,1.1404,1.14045,1.14035,1.14039,71200000.0
2007-04-12 06:03:00,1.1407,1.1407,1.14065,1.14065,24000000.0
2007-04-12 06:04:00,1.14029,1.14047,1.14028,1.14047,314999998.0
2007-04-12 06:05:00,1.14055,1.14063,1.1405,1.14059,216700002.0
2007-04-12 06:06:00,1.1407,1.14105,1.1407,1.14105,16600000.0
2007-04-12 06:07:00,1.14105,1.1411,1.14105,1.14105,23200000.0
2007-04-12 06:08:00,1.141,1.141,1.1409,1.14095,50900001.0
2007-04-12 06:09:00,1.141,1.141,1.14095,1.14095,12200000.0
2007-04-12 06:10:00,1.141,1.141,1.141,1.141,1200000.0
2007-04-12 06:11:00,1.141,1.1411,1.14095,1.1411,92799999.0
2007-04-12 06:12:00,1.141,1.1411,1.141,1.141,11600000.0
2007-04-12 06:13:00,1.1411,1.1411,1.141,1.141,3200000.0
2007-04-12 06:14:00,1.141,1.1411,1.14095,1.14095,38000000.0
2007-04-12 06:15:00,1.14095,1.141,1.1409,1.141,76000000.0
2007-04-12 06:16:00,1.141,1.141,1.141,1.141,2400000.0
2007-04-12 06:17:00,1.141,1.141,1.141,1.141,2400000.0
2007-04-12 06:18:00,1.14067,1.14067,1.14067,1.14067,5900000.0
2007-04-12 06:19:00,1.14087,1.14087,1.14072,1.14072,6900000.0
2007-04-12 06:20:00,1.141,1.141,1.141,1.141,800000.0
2007-04-12 06:21:00,1.141,1.141,1.141,1.141,800000.0
2007-04-12 06:22:00,1.141,1.141,1.141,1.141,800000.0
2007-04-12 06:23:00,1.141,1.141,1.14095,1.14095,5600000.0
2007-04-12 06:24:00,1.14095,1.141,1.14095,1.141,17000000.0
2007-04-12 06:25:00,1.141,1.141,1.1409,1.1409,30399999.0
2007-04-12 06:26:00,1.1409,1.141,1.1407,1.1407,238199999.0
2007-04-12 06:27:00,1.1406,1.1406,1.1406,1.1406,64000000.0
2007-04-12 06:28:00,1.1407,1.1407,1.14065,1.14065,7200000.0
2007-04-12 06:29:00,1.14065,1.14065,1.14065,1.14065,3200000.0
2007-04-12 06:30:00,1.14049,1.14055,1.1404,1.14044,35600000.0
2007-04-12 06:31:00,1.1407,1.1407,1.1407,1.1407,13600000.0
2007-04-12 06:32:00,1.1408,1.1408,1.1408,1.1408,3200000.0
2007-04-12 06:33:00,1.14065,1.14065,1.14045,1.14055,59299999.0
2007-04-12 06:34:00,1.1407,1.1407,1.1407,1.1407,17600000.0
2007-04-12 06:35:00,1.1408,1.1408,1.1408,1.1408,800000.0
2007-04-12 06:36:00,1.14065,1.14067,1.14049,1.14053,19400000.0
2007-04-12 06:37:00,1.14062,1.14062,1.14053,1.14054,10300000.0
2007-04-12 06:38:00,1.1407,1.1408,1.1407,1.1408,32000000.0
2007-04-12 06:39:00,1.14055,1.14061,1.14045,1.14045,19200000.0
2007-04-12 06:40:00,1.1408,1.1408,1.1408,1.1408,1600000.0
2007-04-12 06:41:00,1.1408,1.1408,1.1408,1.1408,2400000.0
2007-04-12 06:42:00,1.14056,1.14068,1.14043,1.14043,23200000.0
2007-04-12 06:43:00,1.14063,1.14063,1.14052,1.14058,15500000.0
2007-04-12 06:44:00,1.1408,1.1408,1.1407,1.1407,43300000.0
2007-04-12 06:45:00,1.1407,1.1407,1.1406,1.1406,32300000.0
2007-04-12 06:46:00,1.1407,1.1407,1.1407,1.1407,6500000.0
2007-04-12 06:47:00,1.1407,1.1407,1.1407,1.1407,16300000.0
2007-04-12 06:48:00,1.1407,1.1407,1.14065,1.14065,13300000.0
2007-04-12 06:49:00,1.14065,1.14065,1.1406,1.14065,22600001.0
2007-04-12 06:50:00,1.1407,1.1407,1.14065,1.14065,3400000.0
2007-04-12 06:51:00,1.1407,1.1407,1.14065,1.14065,1800000.0
2007-04-12 06:52:00,1.1407,1.1407,1.1407,1.1407,200000.0
2007-04-12 06:53:00,1.14065,1.14065,1.14065,1.14065,3200000.0
2007-04-12 06:54:00,1.1407,1.1407,1.1407,1.1407,200000.0
2007-04-12 06:55:00,1.14065,1.14065,1.14065,1.14065,3200000.0
2007-04-12 06:56:00,1.1407,1.1407,1.14065,1.14065,1800000.0
2007-04-12 06:57:00,1.14065,1.14065,1.14065,1.14065,1600000.0
2007-04-12 06:58:00,1.1407,1.1407,1.14065,1.14065,1800000.0
2007-04-12 06:59:00,1.1407,1.1407,1.1407,1.1407,200000.0
2007-04-12 07:00:00,1.14065,1.1407,1.1406,1.1406,14900000.0
2007-04-12 07:01:00,1.1407,1.1407,1.14065,1.14065,1800000.0
2007-04-12 07:02:00,1.1407,1.1407,1.14065,1.14065,1800000.0
2007-04-12 07:03:00,1.1407,1.1407,1.14065,1.14065,1800000.0
2007-04-12 07:04:00,1.1407,1.1407,1.1404,1.1404,41200000.0
2007-04-12 07:05:00,1.1404,1.1405,1.1404,1.1405,47200000.0
2007-04-12 07:06:00,1.1405,1.1405,1.1405,1.1405,1600000.0
2007-04-12 07:07:00,1.14019,1.14028,1.14007,1.14023,123800000.0
2007-04-12 07:08:00,1.14045,1.14045,1.14025,1.1404,125600000.0
2007-04-12 07:09:00,1.1404,1.14065,1.1404,1.1405,56000000.0
2007-04-12 07:10:00,1.1405,1.1405,1.1405,1.1405,32000000.0
2007-04-12 07:11:00,1.1405,1.1405,1.14045,1.14045,48700000.0
2007-04-12 07:12:00,1.14045,1.1405,1.14045,1.14045,57500000.0
2007-04-12 07:13:00,1.14045,1.1406,1.14045,1.1406,36299999.0
2007-04-12 07:14:00,1.1406,1.1406,1.1406,1.1406,1600000.0
2007-04-12 07:15:00,1.1406,1.1407,1.1406,1.1407,34500000.0
2007-04-12 07:16:00,1.14065,1.1407,1.1406,1.1407,11300000.0
2007-04-12 07:17:00,1.14065,1.1407,1.14065,1.1407,1700000.0
2007-04-12 07:18:00,1.1407,1.1407,1.1406,1.1407,6600000.0
2007-04-12 07:19:00,1.14065,1.14065,1.1406,1.1406,17000000.0
2007-04-12 07:20:00,1.1406,1.1408,1.1406,1.1408,25600000.0
2007-04-12 07:21:00,1.1407,1.14072,1.14034,1.14034,7700000.0
2007-04-12 07:22:00,1.1408,1.1408,1.14075,1.14075,8800000.0
2007-04-12 07:23:00,1.14018,1.14054,1.14008,1.1405,16000000.0
2007-04-12 07:24:00,1.14075,1.14075,1.1407,1.1407,15200000.0
2007-04-12 07:25:00,1.1407,1.1407,1.1407,1.1407,115200000.0
2007-04-12 07:26:00,1.1407,1.1407,1.14065,1.1407,84800000.0
2007-04-12 07:27:00,1.1407,1.1407,1.1407,1.1407,60800000.0
2007-04-12 07:28:00,1.1408,1.1408,1.1408,1.1408,9900000.0
2007-04-12 07:29:00,1.1408,1.1408,1.1408,1.1408,9600000.0
2007-04-12 07:30:00,1.1408,1.1408,1.1408,1.1408,6400000.0
2007-04-12 07:31:00,1.1409,1.1409,1.1409,1.1409,800000.0
2007-04-12 07:32:00,1.1409,1.141,1.14085,1.14085,108500000.0
2007-04-12 07:33:00,1.1409,1.141,1.1409,1.141,70899998.0
2007-04-12 07:34:00,1.14095,1.14095,1.14085,1.14085,67200000.0
2007-04-12 07:35:00,1.1409,1.141,1.1409,1.141,44900001.0
2007-04-12 07:36:00,1.141,1.141,1.1409,1.1409,1700000.0
2007-04-12 07:37:00,1.1409,1.1409,1.1409,1.1409,1600000.0
2007-04-12 07:38:00,1.1409,1.1409,1.1409,1.1409,23100000.0
2007-04-12 07:39:00,1.1409,1.1409,1.1409,1.1409,5000000.0
2007-04-12 07:40:00,1.1409,1.1409,1.1409,1.1409,4900000.0
2007-04-12 07:41:00,1.1409,1.1409,1.14085,1.1409,7400000.0
2007-04-12 07:42:00,1.1409,1.1409,1.1409,1.1409,2600000.0
2007-04-12 07:43:00,1.1409,1.1409,1.14085,1.14085,5000000.0
2007-04-12 07:44:00,1.1409,1.1409,1.1409,1.1409,2800000.0
2007-04-12 07:45:00,1.1409,1.1409,1.1409,1.1409,23500000.0
2007-04-12 07:46:00,1.1409,1.1409,1.1409,1.1409,4000000.0
2007-04-12 07:47:00,1.1409,1.1409,1.1409,1.1409,9800000.0
2007-04-12 07:48:00,1.1409,1.1409,1.1409,1.1409,6800000.0
2007-04-12 07:49:00,1.1409,1.141,1.1409,1.141,13100000.0
2007-04-12 07:50:00,1.14095,1.141,1.14095,1.141,4000000.0
2007-04-12 07:51:00,1.14095,1.141,1.14095,1.14095,7800000.0
2007-04-12 07:52:00,1.141,1.141,1.14095,1.141,3000000.0
2007-04-12 07:53:00,1.14095,1.141,1.14095,1.141,2700000.0
2007-04-12 07:54:00,1.14095,1.141,1.14095,1.14095,6200000.0
2007-04-12 07:55:00,1.141,1.141,1.14095,1.14095,1300000.0
2007-04-12 07:56:00,1.141,1.141,1.1409,1.141,48400000.0
2007-04-12 07:57:00,1.141,1.1411,1.141,1.1411,4400000.0
2007-04-12 07:58:00,1.1411,1.1411,1.14085,1.14085,24400000.0
2007-04-12 07:59:00,1.14085,1.14085,1.14075,1.1408,39700000.0
2007-04-12 08:00:00,1.14053,1.14053,1.14025,1.14051,35200000.0
2007-04-12 08:01:00,1.1408,1.14085,1.1408,1.14085,50400000.0
2007-04-12 08:02:00,1.14085,1.14085,1.1408,1.1408,51200000.0
2007-04-12 08:03:00,1.14049,1.14077,1.14049,1.14064,68400000.0
2007-04-12 08:04:00,1.1409,1.141,1.1409,1.141,16000000.0
2007-04-12 08:05:00,1.14085,1.1409,1.14075,1.14082,232200000.0
2007-04-12 08:06:00,1.141,1.141,1.14085,1.14085,27200000.0
2007-04-12 08:07:00,1.141,1.141,1.14095,1.14095,30300000.0
2007-04-12 08:08:00,1.14095,1.14095,1.1408,1.1408,33100000.0
2007-04-12 08:09:00,1.141,1.141,1.1408,1.141,120799999.0
2007-04-12 08:10:00,1.14105,1.1411,1.141,1.1411,20800000.0
2007-04-12 08:11:00,1.14105,1.14105,1.1409,1.14095,17200000.0
2007-04-12 08:12:00,1.141,1.141,1.1409,1.141,81599999.0
2007-04-12 08:13:00,1.141,1.141,1.141,1.141,4000000.0
2007-04-12 08:14:00,1.141,1.141,1.141,1.141,4000000.0
2007-04-12 08:15:00,1.141,1.14105,1.141,1.14105,28800000.0
2007-04-12 08:16:00,1.141,1.141,1.141,1.141,20800000.0
2007-04-12 08:17:00,1.141,1.141,1.141,1.141,4000000.0
2007-04-12 08:18:00,1.141,1.141,1.14085,1.14085,67800000.0
2007-04-12 08:19:00,1.14085,1.14095,1.14085,1.14095,20700000.0
2007-04-12 08:20:00,1.141,1.141,1.141,1.141,12800000.0
2007-04-12 08:21:00,1.141,1.141,1.141,1.141,44800000.0
2007-04-12 08:22:00,1.141,1.141,1.1409,1.141,37600000.0
2007-04-12 08:23:00,1.141,1.141,1.141,1.141,4000000.0
2007-04-12 08:24:00,1.14095,1.141,1.14085,1.14095,174899999.0
2007-04-12 08:25:00,1.14095,1.141,1.14085,1.1409,149599999.0
2007-04-12 08:26:00,1.141,1.141,1.1407,1.1407,38400000.0
2007-04-12 08:27:00,1.1407,1.1407,1.1407,1.1407,15200000.0
2007-04-12 08:28:00,1.1407,1.1407,1.1407,1.1407,4800000.0
2007-04-12 08:29:00,1.1407,1.1407,1.14065,1.14065,5600000.0
2007-04-12 08:30:00,1.14042,1.14058,1.14042,1.14042,144500000.0
2007-04-12 08:31:00,1.1407,1.1407,1.1406,1.1407,44000000.0
2007-04-12 08:32:00,1.13978,1.14055,1.13978,1.14055,126000000.0
2007-04-12 08:33:00,1.1407,1.14075,1.1407,1.14075,6400000.0
2007-04-12 08:34:00,1.14075,1.14075,1.14045,1.14045,120400000.0
2007-04-12 08:35:00,1.14045,1.14045,1.1402,1.1402,102900000.0
2007-04-12 08:36:00,1.1402,1.14025,1.1402,1.14025,51200000.0
2007-04-12 08:37:00,1.14025,1.1406,1.14025,1.1404,113900001.0
2007-04-12 08:38:00,1.1404,1.1405,1.1404,1.1404,48000000.0
2007-04-12 08:39:00,1.1404,1.1404,1.14035,1.14035,41600000.0
2007-04-12 08:40:00,1.13988,1.13998,1.13962,1.13992,41600000.0
2007-04-12 08:41:00,1.1405,1.1405,1.1404,1.1404,19200000.0
2007-04-12 08:42:00,1.1404,1.1404,1.1403,1.1403,24700000.0
2007-04-12 08:43:00,1.1403,1.1403,1.1402,1.1402,56800000.0
2007-04-12 08:44:00,1.14001,1.14008,1.13981,1.13997,67500000.0
2007-04-12 08:45:00,1.14007,1.14016,1.13982,1.14002,22100000.0
2007-04-12 08:46:00,1.13978,1.14008,1.13963,1.14008,37000000.0
2007-04-12 08:47:00,1.1402,1.1402,1.1402,1.1402,17600000.0
2007-04-12 08:48:00,1.1402,1.1402,1.1402,1.1402,20000000.0
2007-04-12 08:49:00,1.1402,1.1402,1.1402,1.1402,43200000.0
2007-04-12 08:50:00,1.1402,1.1403,1.14015,1.1403,54300000.0
2007-04-12 08:51:00,1.1403,1.1403,1.1401,1.1401,36800000.0
2007-04-12 08:52:00,1.1401,1.1401,1.14005,1.1401,43900000.0
2007-04-12 08:53:00,1.13973,1.13997,1.13965,1.1398,34800000.0
2007-04-12 08:54:00,1.14,1.14015,1.14,1.1401,66400000.0
2007-04-12 08:55:00,1.14005,1.1401,1.14,1.1401,80799999.0
2007-04-12 08:56:00,1.1402,1.1402,1.14015,1.1402,31300000.0
2007-04-12 08:57:00,1.1402,1.1404,1.1402,1.1402,45500000.0
2007-04-12 08:58:00,1.1402,1.1402,1.1402,1.1402,6400000.0
2007-04-12 08:59:00,1.14015,1.1403,1.14015,1.1403,35200000.0
2007-04-12 09:00:00,1.1404,1.1406,1.14035,1.1406,233400002.0
2007-04-12 09:01:00,1.1406,1.1408,1.1406,1.1406,161999999.0
2007-04-12 09:02:00,1.1406,1.14075,1.1405,1.1406,132800000.0
2007-04-12 09:03:00,1.1406,1.1406,1.1405,1.1405,151599999.0
2007-04-12 09:04:00,1.1405,1.1405,1.1402,1.1402,97799999.0
2007-04-12 09:05:00,1.1402,1.1402,1.1398,1.1398,184300000.0
2007-04-12 09:06:00,1.1398,1.1401,1.1398,1.1401,153400000.0
2007-04-12 09:07:00,1.14005,1.1401,1.1398,1.1398,156800000.0
2007-04-12 09:08:00,1.1398,1.14,1.1398,1.14,93500000.0
2007-04-12 09:09:00,1.13995,1.14,1.13985,1.14,66900000.0
2007-04-12 09:10:00,1.13995,1.14,1.13985,1.14,119800000.0
2007-04-12 09:11:00,1.1399,1.14,1.13965,1.1397,78500000.0
2007-04-12 09:12:00,1.1397,1.1397,1.1393,1.1393,102400000.0
2007-04-12 09:13:00,1.1393,1.1396,1.1393,1.1395,195199999.0
2007-04-12 09:14:00,1.13945,1.1397,1.1393,1.13955,185400000.0
2007-04-12 09:15:00,1.13955,1.1396,1.13945,1.1396,220900001.0
2007-04-12 09:16:00,1.1396,1.1396,1.13935,1.1394,75900002.0
2007-04-12 09:17:00,1.1395,1.1395,1.1394,1.1395,37900000.0
2007-04-12 09:18:00,1.1395,1.1395,1.1394,1.1394,41600000.0
2007-04-12 09:19:00,1.1394,1.1394,1.1393,1.1393,18400000.0
2007-04-12 09:20:00,1.13914,1.13927,1.13892,1.13915,66000000.0
2007-04-12 09:21:00,1.1393,1.13935,1.1393,1.13935,24000000.0
2007-04-12 09:22:00,1.13935,1.13935,1.13935,1.13935,48800000.0
2007-04-12 09:23:00,1.13935,1.1394,1.1393,1.13935,174999996.0
2007-04-12 09:24:00,1.1394,1.1394,1.1393,1.1393,37600000.0
2007-04-12 09:25:00,1.1394,1.1394,1.13935,1.1394,6300000.0
2007-04-12 09:26:00,1.13945,1.13945,1.13945,1.13945,6400000.0
2007-04-12 09:27:00,1.1395,1.1397,1.1395,1.1397,111700000.0
2007-04-12 09:28:00,1.1397,1.1397,1.1397,1.1397,11300000.0
2007-04-12 09:29:00,1.13965,1.1397,1.13965,1.1397,9600000.0
2007-04-12 09:30:00,1.1397,1.1397,1.1394,1.13955,130400000.0
2007-04-12 09:31:00,1.13955,1.13955,1.1394,1.13955,112800000.0
2007-04-12 09:32:00,1.1395,1.1395,1.1392,1.13925,84399999.0
2007-04-12 09:33:00,1.13913,1.13913,1.13883,1.13883,239500002.0
2007-04-12 09:34:00,1.1393,1.1394,1.1393,1.1393,137300000.0
2007-04-12 09:35:00,1.1393,1.1395,1.1393,1.1395,166699996.0
2007-04-12 09:36:00,1.13945,1.1395,1.13945,1.13945,69500000.0
2007-04-12 09:37:00,1.1395,1.1396,1.1395,1.1396,35200000.0
2007-04-12 09:38:00,1.1396,1.1397,1.1396,1.1397,103700000.0
2007-04-12 09:39:00,1.13975,1.13975,1.1396,1.1397,141600000.0
2007-04-12 09:40:00,1.13995,1.13995,1.13975,1.13995,217400002.0
2007-04-12 09:41:00,1.1399,1.13995,1.1399,1.1399,31100000.0
2007-04-12 09:42:00,1.1399,1.1399,1.1399,1.1399,9200000.0
2007-04-12 09:43:00,1.1399,1.1399,1.1398,1.13985,15600000.0
2007-04-12 09:44:00,1.1399,1.1399,1.13985,1.13985,102100001.0
2007-04-12 09:45:00,1.1399,1.1399,1.13975,1.13975,52800000.0
2007-04-12 09:46:00,1.1397,1.1397,1.1397,1.1397,46000000.0
2007-04-12 09:47:00,1.1397,1.1398,1.1397,1.1397,22500000.0
2007-04-12 09:48:00,1.1398,1.1398,1.13965,1.1397,56300001.0
2007-04-12 09:49:00,1.1397,1.1399,1.1397,1.1399,28800000.0
2007-04-12 09:50:00,1.1399,1.1399,1.1399,1.1399,4000000.0
2007-04-12 09:51:00,1.1399,1.14,1.1399,1.13995,45200000.0
2007-04-12 09:52:00,1.13995,1.14005,1.1399,1.14,248199999.0
2007-04-12 09:53:00,1.14,1.14,1.13935,1.13945,213500000.0
2007-04-12 09:54:00,1.1395,1.13955,1.13945,1.13945,163700002.0
2007-04-12 09:55:00,1.1395,1.1395,1.13925,1.1394,160500000.0
2007-04-12 09:56:00,1.1394,1.1394,1.1394,1.1394,9600000.0
2007-04-12 09:57:00,1.13945,1.13945,1.1394,1.1394,36000000.0
2007-04-12 09:58:00,1.1394,1.1395,1.13935,1.13945,93999999.0
2007-04-12 09:59:00,1.13945,1.1397,1.1394,1.1397,218400000.0
2007-04-12 10:00:00,1.14,1.14,1.13975,1.13985,130800002.0
2007-04-12 10:01:00,1.1398,1.13995,1.13965,1.1398,287399997.0
2007-04-12 10:02:00,1.13985,1.13985,1.1397,1.1398,27200000.0
2007-04-12 10:03:00,1.1398,1.1398,1.1398,1.1398,21734918.0
2007-04-12 10:04:00,1.1398,1.1399,1.1398,1.1398,33200000.0
2007-04-12 10:05:00,1.1398,1.1399,1.1398,1.1399,49600000.0
2007-04-12 10:06:00,1.1399,1.1402,1.1398,1.14005,271200000.0
2007-04-12 10:07:00,1.14005,1.1402,1.13995,1.14005,156400000.0
2007-04-12 10:08:00,1.14,1.14005,1.1398,1.1399,209800000.0
2007-04-12 10:09:00,1.1399,1.1399,1.1399,1.1399,19000000.0
2007-04-12 10:10:00,1.1399,1.14005,1.1399,1.14005,67200000.0
2007-04-12 10:11:00,1.14005,1.14005,1.14005,1.14005,49600000.0
2007-04-12 10:12:00,1.14005,1.14025,1.14005,1.1401,128100000.0
2007-04-12 10:13:00,1.1402,1.1402,1.1401,1.1401,21900000.0
2007-04-12 10:14:00,1.14005,1.1402,1.14005,1.1402,38399999.0
2007-04-12 10:15:00,1.1404,1.1407,1.1403,1.1405,130900000.0
2007-04-12 10:16:00,1.1405,1.1405,1.1404,1.14045,116000000.0
2007-04-12 10:17:00,1.14045,1.1405,1.14045,1.14045,50000000.0
2007-04-12 10:18:00,1.14045,1.1405,1.14045,1.1405,37600000.0
2007-04-12 10:19:00,1.14055,1.14065,1.14045,1.1406,219100000.0
2007-04-12 10:20:00,1.1406,1.1406,1.14055,1.14055,38400000.0
2007-04-12 10:21:00,1.1406,1.1406,1.14055,1.14055,20800000.0
2007-04-12 10:22:00,1.14055,1.14055,1.14055,1.14055,18400000.0
2007-04-12 10:23:00,1.1406,1.1406,1.1406,1.1406,6400000.0
2007-04-12 10:24:00,1.14055,1.14055,1.1405,1.1405,90700000.0
2007-04-12 10:25:00,1.14055,1.14055,1.1404,1.1404,123200000.0
2007-04-12 10:26:00,1.14045,1.14045,1.14035,1.14035,47800001.0
2007-04-12 10:27:00,1.1404,1.1404,1.1401,1.1403,70200000.0
2007-04-12 10:28:00,1.1403,1.1403,1.13995,1.13995,167400001.0
2007-04-12 10:29:00,1.14,1.14005,1.13995,1.14005,206500001.0
2007-04-12 10:30:00,1.1401,1.1401,1.1399,1.1399,106300000.0
2007-04-12 10:31:00,1.1399,1.14,1.1398,1.14,305600002.0
2007-04-12 10:32:00,1.14,1.14005,1.14,1.14,76800000.0
2007-04-12 10:33:00,1.13978,1.13997,1.13963,1.13963,26000000.0
2007-04-12 10:34:00,1.14,1.1401,1.13995,1.1401,119100001.0
2007-04-12 10:35:00,1.1401,1.1401,1.1401,1.1401,8000000.0
2007-04-12 10:36:00,1.1401,1.1401,1.1401,1.1401,4800000.0
2007-04-12 10:37:00,1.1401,1.1401,1.1401,1.1401,31200000.0
2007-04-12 10:38:00,1.1401,1.1401,1.1401,1.1401,20000000.0
2007-04-12 10:39:00,1.1402,1.1402,1.1402,1.1402,9100000.0
2007-04-12 10:40:00,1.1401,1.14025,1.14,1.14,116699999.0
2007-04-12 10:41:00,1.13985,1.1399,1.1398,1.1399,177700000.0
2007-04-12 10:42:00,1.1398,1.1398,1.1397,1.1398,18700000.0
2007-04-12 10:43:00,1.1398,1.1398,1.1398,1.1398,18200000.0
2007-04-12 10:44:00,1.1398,1.1398,1.1397,1.1398,12700000.0
2007-04-12 10:45:00,1.13941,1.13967,1.13936,1.1395,253500000.0
2007-04-12 10:46:00,1.1398,1.14,1.1398,1.1398,74200000.0
2007-04-12 10:47:00,1.1399,1.14,1.1398,1.14,49900000.0
2007-04-12 10:48:00,1.14,1.1404,1.14,1.1404,76800000.0
2007-04-12 10:49:00,1.1404,1.14085,1.1404,1.1405,514999998.0
2007-04-12 10:50:00,1.1406,1.1406,1.14055,1.1406,65500000.0
2007-04-12 10:51:00,1.1406,1.14085,1.14045,1.1408,745200000.0
2007-04-12 10:52:00,1.1409,1.1409,1.14075,1.14075,154199999.0
2007-04-12 10:53:00,1.1409,1.141,1.1409,1.141,233400001.0
2007-04-12 10:54:00,1.141,1.141,1.14075,1.1408,207900006.0
2007-04-12 10:55:00,1.1408,1.1409,1.14075,1.1408,399200008.0
2007-04-12 10:56:00,1.14085,1.1409,1.14075,1.1408,209480002.0
2007-04-12 10:57:00,1.1409,1.1409,1.14065,1.14065,579800011.0
2007-04-12 10:58:00,1.1407,1.1408,1.14065,1.1408,133200000.0
2007-04-12 10:59:00,1.1407,1.1407,1.14055,1.1406,119200000.0
2007-04-12 11:00:00,1.1406,1.1406,1.1402,1.14035,353900002.0
2007-04-12 11:01:00,1.14035,1.14045,1.1403,1.14035,302600001.0
2007-04-12 11:02:00,1.1403,1.14034,1.14011,1.14017,76199999.0
2007-04-12 11:03:00,1.1404,1.1407,1.14035,1.1406,307600000.0
2007-04-12 11:04:00,1.1407,1.1407,1.14055,1.14055,23800000.0
2007-04-12 11:05:00,1.14055,1.1407,1.1405,1.1405,140399999.0
2007-04-12 11:06:00,1.14012,1.14045,1.14011,1.14025,68699999.0
2007-04-12 11:07:00,1.14055,1.14055,1.14055,1.14055,28000000.0
2007-04-12 11:08:00,1.1405,1.14055,1.1404,1.1404,91800000.0
2007-04-12 11:09:00,1.14035,1.14045,1.1398,1.13995,221499999.0
2007-04-12 11:10:00,1.14005,1.14005,1.1397,1.13975,291599999.0
2007-04-12 11:11:00,1.1397,1.14,1.13965,1.14,317400001.0
2007-04-12 11:12:00,1.14,1.1402,1.1399,1.14,261000000.0
2007-04-12 11:13:00,1.14,1.14,1.13975,1.1398,123700000.0
2007-04-12 11:14:00,1.1398,1.1399,1.13965,1.13975,73200000.0
2007-04-12 11:15:00,1.1398,1.1398,1.1397,1.13975,135100000.0
2007-04-12 11:16:00,1.1397,1.1399,1.1397,1.13985,115100000.0
2007-04-12 11:17:00,1.1399,1.14,1.1399,1.13995,92800000.0
2007-04-12 11:18:00,1.14,1.14005,1.13975,1.1398,97000000.0
2007-04-12 11:19:00,1.13985,1.1399,1.13985,1.1399,69000000.0
2007-04-12 11:20:00,1.1399,1.1399,1.13975,1.13975,20700000.0
2007-04-12 11:21:00,1.1397,1.1398,1.1397,1.1398,39000000.0
2007-04-12 11:22:00,1.13975,1.1398,1.13975,1.1398,51400000.0
2007-04-12 11:23:00,1.1398,1.1398,1.1397,1.1398,84300000.0
2007-04-12 11:24:00,1.1398,1.1398,1.1397,1.1397,78500000.0
2007-04-12 11:25:00,1.1398,1.1398,1.1397,1.1397,84899998.0
2007-04-12 11:26:00,1.1398,1.13985,1.1397,1.1398,69500000.0
2007-04-12 11:27:00,1.13975,1.13985,1.1397,1.1398,204300000.0
2007-04-12 11:28:00,1.1398,1.13985,1.1397,1.1397,75500000.0
2007-04-12 11:29:00,1.1397,1.1398,1.13965,1.1397,90700000.0
2007-04-12 11:30:00,1.1397,1.1397,1.13965,1.13965,47500000.0
2007-04-12 11:31:00,1.1396,1.1397,1.13955,1.1397,229500000.0
2007-04-12 11:32:00,1.1397,1.1397,1.1397,1.1397,3200000.0
2007-04-12 11:33:00,1.13965,1.1397,1.13965,1.1397,76000000.0
2007-04-12 11:34:00,1.13965,1.1398,1.13965,1.13975,119700000.0
2007-04-12 11:35:00,1.13975,1.1398,1.1395,1.13955,293899998.0
2007-04-12 11:36:00,1.1395,1.1396,1.1395,1.1396,132600000.0
2007-04-12 11:37:00,1.1396,1.1396,1.1394,1.1395,199899998.0
2007-04-12 11:38:00,1.1395,1.1395,1.1395,1.1395,30800000.0
2007-04-12 11:39:00,1.13955,1.13955,1.13945,1.13945,34699999.0
2007-04-12 11:40:00,1.1395,1.1395,1.1392,1.1392,200799999.0
2007-04-12 11:41:00,1.1392,1.1394,1.13915,1.1393,296100002.0
2007-04-12 11:42:00,1.1393,1.1393,1.1393,1.1393,42400000.0
2007-04-12 11:43:00,1.1393,1.1394,1.1393,1.13935,169200003.0
2007-04-12 11:44:00,1.1394,1.1394,1.1394,1.1394,22300000.0
2007-04-12 11:45:00,1.1394,1.13945,1.1394,1.13945,70100000.0
2007-04-12 11:46:00,1.1395,1.13955,1.13945,1.13955,39800000.0
2007-04-12 11:47:00,1.1395,1.1396,1.13945,1.13955,80500001.0
2007-04-12 11:48:00,1.13955,1.13965,1.1395,1.13955,25609849.0
2007-04-12 11:49:00,1.13955,1.1396,1.13955,1.1396,16200000.0
2007-04-12 11:50:00,1.1396,1.13965,1.1396,1.13965,9900000.0
2007-04-12 11:51:00,1.13965,1.13965,1.1395,1.13965,38800000.0
2007-04-12 11:52:00,1.1396,1.1396,1.1396,1.1396,600000.0
2007-04-12 11:53:00,1.1396,1.1396,1.13945,1.1396,8000000.0
2007-04-12 11:54:00,1.1396,1.1396,1.13945,1.13945,80700000.0
2007-04-12 11:55:00,1.1395,1.1395,1.13945,1.1395,78999998.0
2007-04-12 11:56:00,1.1396,1.1396,1.13935,1.13935,134599999.0
2007-04-12 11:57:00,1.13945,1.13945,1.1394,1.13945,21700000.0
2007-04-12 11:58:00,1.1395,1.1395,1.1395,1.1395,6400000.0
2007-04-12 11:59:00,1.1395,1.1395,1.13915,1.1392,94099999.0
2007-04-12 12:00:00,1.1392,1.1392,1.1387,1.1388,302699997.0
2007-04-12 12:01:00,1.13875,1.13895,1.13875,1.1389,75099999.0
2007-04-12 12:02:00,1.1389,1.13905,1.1389,1.1389,57400000.0
2007-04-12 12:03:00,1.139,1.139,1.1389,1.139,57100000.0
2007-04-12 12:04:00,1.139,1.139,1.139,1.139,13000000.0
2007-04-12 12:05:00,1.139,1.1391,1.139,1.1391,23100000.0
2007-04-12 12:06:00,1.1391,1.1392,1.1391,1.1392,64999999.0
2007-04-12 12:07:00,1.13925,1.13925,1.13915,1.13915,41900001.0
2007-04-12 12:08:00,1.1392,1.1394,1.1392,1.1392,120300000.0
2007-04-12 12:09:00,1.1392,1.13925,1.1391,1.1391,41500000.0
2007-04-12 12:10:00,1.1391,1.1391,1.1391,1.1391,39500000.0
2007-04-12 12:11:00,1.1391,1.1392,1.13905,1.1391,118999999.0
2007-04-12 12:12:00,1.13915,1.1392,1.13885,1.1389,51500000.0
2007-04-12 12:13:00,1.1388,1.1389,1.1385,1.1385,179899999.0
2007-04-12 12:14:00,1.1385,1.13855,1.13825,1.1384,228300000.0
2007-04-12 12:15:00,1.1384,1.1385,1.1382,1.1385,225100001.0
2007-04-12 12:16:00,1.1384,1.1385,1.1384,1.1385,123800000.0
2007-04-12 12:17:00,1.1385,1.1385,1.1382,1.13845,604899995.0
2007-04-12 12:18:00,1.1385,1.1385,1.13765,1.13785,404000001.0
2007-04-12 12:19:00,1.13785,1.13805,1.13785,1.138,160699998.0
2007-04-12 12:20:00,1.138,1.138,1.13675,1.13745,593999991.0
2007-04-12 12:21:00,1.1375,1.1378,1.1373,1.13735,557299999.0
2007-04-12 12:22:00,1.1374,1.1376,1.13725,1.1374,488700003.0
2007-04-12 12:23:00,1.1374,1.13765,1.13705,1.1376,401300001.0
2007-04-12 12:24:00,1.1376,1.1378,1.13755,1.13775,146800000.0
2007-04-12 12:25:00,1.13775,1.13785,1.1377,1.13775,253400002.0
2007-04-12 12:26:00,1.13775,1.13805,1.13775,1.138,278899999.0
2007-04-12 12:27:00,1.13795,1.1385,1.13795,1.1384,247400000.0
2007-04-12 12:28:00,1.1384,1.1384,1.138,1.138,91700000.0
2007-04-12 12:29:00,1.1381,1.1381,1.1378,1.1378,23800000.0
2007-04-12 12:30:00,1.1379,1.1379,1.1373,1.1374,208300000.0
2007-04-12 12:31:00,1.1374,1.13775,1.1374,1.13775,307500004.0
2007-04-12 12:32:00,1.1377,1.1378,1.1377,1.1377,71400000.0
2007-04-12 12:33:00,1.13775,1.1378,1.1376,1.1377,203900001.0
2007-04-12 12:34:00,1.1378,1.1379,1.1378,1.1379,21200000.0
2007-04-12 12:35:00,1.13785,1.1381,1.13775,1.138,157799996.0
2007-04-12 12:36:00,1.1381,1.1381,1.1381,1.1381,1900000.0
2007-04-12 12:37:00,1.1381,1.1381,1.138,1.138,8200000.0
2007-04-12 12:38:00,1.138,1.138,1.138,1.138,8000000.0
2007-04-12 12:39:00,1.138,1.138,1.1378,1.138,53900000.0
2007-04-12 12:40:00,1.138,1.138,1.1378,1.1379,47600000.0
2007-04-12 12:41:00,1.1379,1.1381,1.1379,1.138,30000000.0
2007-04-12 12:42:00,1.138,1.138,1.1379,1.1379,64300000.0
2007-04-12 12:43:00,1.1379,1.1379,1.1379,1.1379,24000000.0
2007-04-12 12:44:00,1.1379,1.1379,1.1375,1.1375,44100000.0
2007-04-12 12:45:00,1.1376,1.1377,1.1376,1.1377,53600000.0
2007-04-12 12:46:00,1.1377,1.1377,1.13765,1.1377,14500000.0
2007-04-12 12:47:00,1.13765,1.1377,1.13765,1.1377,51800000.0
2007-04-12 12:48:00,1.1377,1.1377,1.1377,1.1377,4800000.0
2007-04-12 12:49:00,1.1377,1.1377,1.1375,1.1375,137200000.0
2007-04-12 12:50:00,1.1375,1.1376,1.13745,1.1376,78300001.0
2007-04-12 12:51:00,1.1376,1.1377,1.13755,1.13765,120500000.0
2007-04-12 12:52:00,1.13765,1.1377,1.13755,1.13765,93900000.0
2007-04-12 12:53:00,1.1377,1.1377,1.1377,1.1377,9900000.0
2007-04-12 12:54:00,1.1377,1.1377,1.1376,1.1377,54000000.0
2007-04-12 12:55:00,1.13765,1.13765,1.1374,1.13755,117800000.0
2007-04-12 12:56:00,1.13765,1.13765,1.13745,1.13755,86599999.0
2007-04-12 12:57:00,1.1376,1.1376,1.1374,1.1376,166300000.0
2007-04-12 12:58:00,1.1376,1.1377,1.1376,1.1377,34700000.0
2007-04-12 12:59:00,1.1377,1.1377,1.1377,1.1377,9100000.0
2007-04-12 13:00:00,1.1377,1.1378,1.1376,1.1378,70200000.0
2007-04-12 13:01:00,1.1377,1.1377,1.1374,1.1376,103300000.0
2007-04-12 13:02:00,1.1377,1.1377,1.1374,1.1374,52400000.0
2007-04-12 13:03:00,1.1374,1.1375,1.1374,1.13745,97999999.0
2007-04-12 13:04:00,1.1374,1.1375,1.13735,1.13745,82000001.0
2007-04-12 13:05:00,1.1375,1.1375,1.1375,1.1375,20000000.0
2007-04-12 13:06:00,1.1376,1.1376,1.1375,1.1376,12200000.0
2007-04-12 13:07:00,1.1375,1.1376,1.1375,1.1376,6700000.0
2007-04-12 13:08:00,1.1376,1.1376,1.13745,1.13745,36100000.0
2007-04-12 13:09:00,1.1376,1.1376,1.13735,1.13745,408599999.0
2007-04-12 13:10:00,1.13745,1.1376,1.1374,1.1375,67500000.0
2007-04-12 13:11:00,1.1375,1.1375,1.13745,1.13745,74200000.0
2007-04-12 13:12:00,1.1376,1.1376,1.13745,1.13745,7700000.0
2007-04-12 13:13:00,1.1376,1.1376,1.13745,1.1376,21300000.0
2007-04-12 13:14:00,1.1376,1.1378,1.1376,1.1378,122200000.0
2007-04-12 13:15:00,1.1378,1.138,1.13775,1.1378,323299999.0
2007-04-12 13:16:00,1.1378,1.1378,1.13775,1.1378,262499997.0
2007-04-12 13:17:00,1.1378,1.13785,1.1378,1.1378,193500000.0
2007-04-12 13:18:00,1.1378,1.1378,1.13775,1.1378,154000002.0
2007-04-12 13:19:00,1.1378,1.13785,1.13775,1.1378,118900000.0
2007-04-12 13:20:00,1.13785,1.138,1.1378,1.138,59800001.0
2007-04-12 13:21:00,1.138,1.138,1.13785,1.138,20300000.0
2007-04-12 13:22:00,1.138,1.138,1.13775,1.138,83099997.0
2007-04-12 13:23:00,1.138,1.138,1.138,1.138,11000000.0
2007-04-12 13:24:00,1.1381,1.1382,1.1379,1.138,97000000.0
2007-04-12 13:25:00,1.138,1.138,1.1379,1.1379,17900000.0
2007-04-12 13:26:00,1.1378,1.13785,1.1378,1.1378,183399999.0
2007-04-12 13:27:00,1.1378,1.1378,1.1378,1.1378,35800000.0
2007-04-12 13:28:00,1.1379,1.1379,1.1379,1.1379,4000000.0
2007-04-12 13:29:00,1.13785,1.138,1.13785,1.138,26300000.0
2007-04-12 13:30:00,1.138,1.138,1.13785,1.13785,58200000.0
2007-04-12 13:31:00,1.1379,1.138,1.1379,1.138,24500000.0
2007-04-12 13:32:00,1.1378,1.1378,1.1378,1.1378,36400000.0
2007-04-12 13:33:00,1.1378,1.1378,1.1378,1.1378,12000000.0
2007-04-12 13:34:00,1.13785,1.1379,1.13785,1.1379,12000000.0
2007-04-12 13:35:00,1.13785,1.13785,1.13765,1.1377,79100000.0
2007-04-12 13:36:00,1.1377,1.1381,1.13765,1.1381,443800000.0
2007-04-12 13:37:00,1.13805,1.13825,1.138,1.1381,369700003.0
2007-04-12 13:38:00,1.13805,1.1381,1.13785,1.1379,230700000.0
2007-04-12 13:39:00,1.13805,1.1381,1.1377,1.1377,366300001.0
2007-04-12 13:40:00,1.1377,1.1378,1.13765,1.1377,278500005.0
2007-04-12 13:41:00,1.1377,1.1377,1.1377,1.1377,48200000.0
2007-04-12 13:42:00,1.1377,1.138,1.1377,1.1378,40800000.0
2007-04-12 13:43:00,1.1378,1.138,1.13765,1.1377,304700000.0
2007-04-12 13:44:00,1.1377,1.1378,1.1376,1.13765,128900000.0
2007-04-12 13:45:00,1.13765,1.1378,1.13765,1.1378,187300000.0
2007-04-12 13:46:00,1.1377,1.13785,1.13765,1.13785,171999999.0
2007-04-12 13:47:00,1.138,1.1381,1.138,1.138,28300000.0
2007-04-12 13:48:00,1.138,1.1381,1.138,1.1381,11800000.0
2007-04-12 13:49:00,1.1381,1.1381,1.1379,1.1379,10700000.0
2007-04-12 13:50:00,1.1381,1.1381,1.1378,1.138,321000001.0
2007-04-12 13:51:00,1.1381,1.1381,1.1377,1.1378,200600000.0
2007-04-12 13:52:00,1.1378,1.1379,1.1378,1.1379,197799999.0
2007-04-12 13:53:00,1.1379,1.1379,1.1377,1.1378,186400000.0
2007-04-12 13:54:00,1.1378,1.1378,1.1375,1.1376,337100003.0
2007-04-12 13:55:00,1.1376,1.1377,1.13755,1.13755,387900002.0
2007-04-12 13:56:00,1.1376,1.1377,1.1376,1.1377,34000000.0
2007-04-12 13:57:00,1.1377,1.1377,1.1377,1.1377,41400000.0
2007-04-12 13:58:00,1.1377,1.1378,1.1377,1.1377,128600000.0
2007-04-12 13:59:00,1.1377,1.1377,1.13765,1.13765,145200003.0
2007-04-12 14:00:00,1.13765,1.1378,1.13765,1.1378,86500000.0
2007-04-12 14:01:00,1.1378,1.1378,1.1377,1.1377,85200000.0
2007-04-12 14:02:00,1.1377,1.1377,1.13765,1.1377,16000000.0
2007-04-12 14:03:00,1.13765,1.1377,1.13765,1.1377,517499993.0
2007-04-12 14:04:00,1.1377,1.138,1.13765,1.1377,668800004.0
2007-04-12 14:05:00,1.13775,1.1378,1.1377,1.1378,146500001.0
2007-04-12 14:06:00,1.1378,1.1378,1.1377,1.1378,92099998.0
2007-04-12 14:07:00,1.1378,1.13785,1.1378,1.1378,80000000.0
2007-04-12 14:08:00,1.1378,1.138,1.13775,1.13775,460600007.0
2007-04-12 14:09:00,1.13785,1.1379,1.1378,1.13785,51700000.0
2007-04-12 14:10:00,1.1378,1.13805,1.1378,1.138,208100000.0
2007-04-12 14:11:00,1.138,1.1382,1.13795,1.1381,315600001.0
2007-04-12 14:12:00,1.138,1.1381,1.138,1.138,84000000.0
2007-04-12 14:13:00,1.138,1.138,1.13795,1.13795,60599999.0
2007-04-12 14:14:00,1.138,1.13815,1.13795,1.1381,244000003.0
2007-04-12 14:15:00,1.1381,1.13845,1.1381,1.13845,155900001.0
2007-04-12 14:16:00,1.1384,1.13845,1.1383,1.1384,409300004.0
2007-04-12 14:17:00,1.1384,1.1385,1.1384,1.1384,277600000.0
2007-04-12 14:18:00,1.1384,1.1387,1.1384,1.1386,107400000.0
2007-04-12 14:19:00,1.1386,1.1387,1.1383,1.1384,416700000.0
2007-04-12 14:20:00,1.1384,1.1388,1.1384,1.1386,244799997.0
2007-04-12 14:21:00,1.1387,1.1387,1.1386,1.1386,217200000.0
2007-04-12 14:22:00,1.1386,1.1386,1.1383,1.1385,162400000.0
2007-04-12 14:23:00,1.1385,1.13875,1.13845,1.13875,201899996.0
2007-04-12 14:24:00,1.13875,1.1388,1.13865,1.1387,417499996.0
2007-04-12 14:25:00,1.1387,1.13885,1.1387,1.1388,277100000.0
2007-04-12 14:26:00,1.1388,1.1392,1.1388,1.1392,238800000.0
2007-04-12 14:27:00,1.1391,1.1394,1.1388,1.1388,382499999.0
2007-04-12 14:28:00,1.1388,1.1389,1.13865,1.1389,193600001.0
2007-04-12 14:29:00,1.13895,1.13895,1.13875,1.1389,84300000.0
2007-04-12 14:30:00,1.1389,1.13895,1.1387,1.1387,308099999.0
2007-04-12 14:31:00,1.1387,1.1387,1.1385,1.1386,324500000.0
2007-04-12 14:32:00,1.13855,1.1386,1.1385,1.1385,109500000.0
2007-04-12 14:33:00,1.1385,1.1385,1.13815,1.13825,788900005.0
2007-04-12 14:34:00,1.13825,1.13825,1.1381,1.1381,406600001.0
2007-04-12 14:35:00,1.1381,1.1383,1.13805,1.13815,532319998.0
2007-04-12 14:36:00,1.13805,1.1383,1.13795,1.1383,557000000.0
2007-04-12 14:37:00,1.1383,1.1387,1.1383,1.13855,722800001.0
2007-04-12 14:38:00,1.1385,1.1385,1.138,1.13815,610000001.0
2007-04-12 14:39:00,1.13815,1.13845,1.1381,1.1384,520699999.0
2007-04-12 14:40:00,1.1384,1.139,1.13835,1.139,856900005.0
2007-04-12 14:41:00,1.139,1.139,1.1388,1.1388,523200000.0
2007-04-12 14:42:00,1.1388,1.1389,1.1388,1.1388,226400000.0
2007-04-12 14:43:00,1.1388,1.1388,1.1386,1.1386,163199999.0
2007-04-12 14:44:00,1.13855,1.13855,1.13835,1.13835,473399999.0
2007-04-12 14:45:00,1.13835,1.1386,1.13835,1.1385,203900001.0
2007-04-12 14:46:00,1.1385,1.1385,1.13815,1.1382,237700000.0
2007-04-12 14:47:00,1.1382,1.1383,1.1381,1.13825,338699997.0
2007-04-12 14:48:00,1.13825,1.13835,1.13825,1.13835,82200000.0
2007-04-12 14:49:00,1.13835,1.1385,1.13835,1.1385,96700000.0
2007-04-12 14:50:00,1.1385,1.13855,1.1384,1.13855,325100002.0
2007-04-12 14:51:00,1.13855,1.13855,1.1385,1.1385,204000000.0
2007-04-12 14:52:00,1.1385,1.1387,1.1385,1.1387,74900000.0
2007-04-12 14:53:00,1.1387,1.1387,1.1386,1.1386,302299999.0
2007-04-12 14:54:00,1.1387,1.1387,1.1386,1.1386,146299999.0
2007-04-12 14:55:00,1.1386,1.1387,1.1384,1.1385,105900000.0
2007-04-12 14:56:00,1.1385,1.1385,1.1384,1.13845,240500000.0
2007-04-12 14:57:00,1.13845,1.13855,1.13845,1.13855,78400000.0
2007-04-12 14:58:00,1.1385,1.13855,1.1385,1.1385,174399999.0
2007-04-12 14:59:00,1.1385,1.1386,1.1385,1.1385,10500000.0
2007-04-12 15:00:00,1.1385,1.1385,1.1385,1.1385,1700000.0
2007-04-12 15:01:00,1.1385,1.1385,1.1385,1.1385,25500000.0
2007-04-12 15:02:00,1.1385,1.13855,1.1385,1.1385,83100001.0
2007-04-12 15:03:00,1.1385,1.1385,1.1383,1.1383,88200000.0
2007-04-12 15:04:00,1.1383,1.13855,1.1383,1.13855,135200000.0
2007-04-12 15:05:00,1.13855,1.13865,1.1384,1.1384,276799998.0
2007-04-12 15:06:00,1.1384,1.1386,1.1384,1.13855,317700006.0
2007-04-12 15:07:00,1.1386,1.1386,1.1384,1.1384,195999998.0
2007-04-12 15:08:00,1.13845,1.1387,1.13845,1.1386,187875044.0
2007-04-12 15:09:00,1.1386,1.1386,1.13835,1.1384,255900000.0
2007-04-12 15:10:00,1.1384,1.1384,1.13835,1.13835,32800000.0
2007-04-12 15:11:00,1.13835,1.13835,1.13825,1.1383,355399999.0
2007-04-12 15:12:00,1.1383,1.13835,1.13825,1.1383,191500000.0
2007-04-12 15:13:00,1.1383,1.13835,1.13825,1.1383,514900002.0
2007-04-12 15:14:00,1.13825,1.1383,1.13815,1.13825,682899996.0
2007-04-12 15:15:00,1.13825,1.1383,1.138,1.138,308700000.0
2007-04-12 15:16:00,1.13795,1.13795,1.13745,1.13745,405700000.0
2007-04-12 15:17:00,1.1375,1.13755,1.1374,1.13755,256400004.0
2007-04-12 15:18:00,1.13755,1.1376,1.1375,1.1375,333300001.0
2007-04-12 15:19:00,1.1375,1.1377,1.1375,1.13765,212500001.0
2007-04-12 15:20:00,1.13765,1.1378,1.13765,1.1377,238700000.0
2007-04-12 15:21:00,1.13765,1.1378,1.13765,1.13775,547300000.0
2007-04-12 15:22:00,1.1378,1.1378,1.1377,1.1378,210599999.0
2007-04-12 15:23:00,1.1378,1.13805,1.1377,1.1379,432800001.0
2007-04-12 15:24:00,1.1379,1.1379,1.1377,1.1378,172799998.0
2007-04-12 15:25:00,1.1378,1.13785,1.13775,1.13785,165100000.0
2007-04-12 15:26:00,1.13785,1.1379,1.13775,1.1378,268400001.0
2007-04-12 15:27:00,1.1378,1.1378,1.1375,1.13755,597700004.0
2007-04-12 15:28:00,1.13755,1.1376,1.13745,1.13755,381600002.0
2007-04-12 15:29:00,1.13755,1.13765,1.13745,1.1375,314400001.0
2007-04-12 15:30:00,1.1375,1.1375,1.13715,1.13725,599100002.0
2007-04-12 15:31:00,1.1372,1.1373,1.13705,1.1373,173600000.0
2007-04-12 15:32:00,1.1373,1.13745,1.1373,1.13745,91000000.0
2007-04-12 15:33:00,1.13755,1.1377,1.13745,1.13745,215600000.0
2007-04-12 15:34:00,1.13745,1.13755,1.1374,1.13755,51200000.0
2007-04-12 15:35:00,1.13755,1.13755,1.13725,1.13725,140800000.0
2007-04-12 15:36:00,1.13725,1.1373,1.1372,1.1373,38400000.0
2007-04-12 15:37:00,1.1373,1.1373,1.1369,1.137,209400000.0
2007-04-12 15:38:00,1.13705,1.13715,1.13695,1.13705,152000000.0
2007-04-12 15:39:00,1.13705,1.1372,1.13705,1.13715,98100000.0
2007-04-12 15:40:00,1.13715,1.1374,1.13715,1.1374,74200000.0
2007-04-12 15:41:00,1.1374,1.1376,1.1374,1.1376,61600000.0
2007-04-12 15:42:00,1.1375,1.1376,1.1375,1.1376,27200000.0
2007-04-12 15:43:00,1.1375,1.1376,1.1372,1.13745,236000000.0
2007-04-12 15:44:00,1.1374,1.1376,1.13715,1.1372,195100000.0
2007-04-12 15:45:00,1.1373,1.1373,1.13705,1.1371,159700000.0
2007-04-12 15:46:00,1.1372,1.1374,1.1371,1.1374,140800000.0
2007-04-12 15:47:00,1.1374,1.1374,1.1372,1.1374,154400000.0
2007-04-12 15:48:00,1.1374,1.1374,1.1373,1.13735,168900000.0
2007-04-12 15:49:00,1.1374,1.1374,1.1371,1.1371,300000000.0
2007-04-12 15:50:00,1.1371,1.1371,1.13665,1.13665,278900000.0
2007-04-12 15:51:00,1.13665,1.1367,1.1365,1.1367,380399997.0
2007-04-12 15:52:00,1.1367,1.13675,1.1361,1.1361,321599999.0
2007-04-12 15:53:00,1.1361,1.1364,1.1359,1.1362,374000000.0
2007-04-12 15:54:00,1.13625,1.13625,1.136,1.13615,322999998.0
2007-04-12 15:55:00,1.1361,1.13625,1.1361,1.13615,115200000.0
2007-04-12 15:56:00,1.13615,1.1362,1.13595,1.1362,187500001.0
2007-04-12 15:57:00,1.1362,1.1362,1.136,1.1361,141600000.0
2007-04-12 15:58:00,1.13615,1.1364,1.13615,1.13635,127200000.0
2007-04-12 15:59:00,1.13635,1.13655,1.13635,1.13655,105900000.0
2007-04-12 16:00:00,1.13655,1.13655,1.13625,1.1363,64800000.0
2007-04-12 16:01:00,1.13635,1.1364,1.13635,1.1364,106700000.0
2007-04-12 16:02:00,1.1364,1.1364,1.1363,1.1363,51200000.0
2007-04-12 16:03:00,1.1364,1.13655,1.1364,1.13655,209700000.0
2007-04-12 16:04:00,1.13655,1.13685,1.13655,1.13685,96900000.0
2007-04-12 16:05:00,1.13685,1.13695,1.1368,1.13685,102100000.0
2007-04-12 16:06:00,1.1369,1.13695,1.1368,1.13685,348099998.0
2007-04-12 16:07:00,1.1369,1.1369,1.13665,1.1367,169300000.0
2007-04-12 16:08:00,1.1367,1.1371,1.1367,1.1371,93000000.0
2007-04-12 16:09:00,1.1371,1.1371,1.1364,1.1365,317000000.0
2007-04-12 16:10:00,1.1365,1.13675,1.1365,1.1367,122000000.0
2007-04-12 16:11:00,1.13675,1.13675,1.13655,1.1367,64000000.0
2007-04-12 16:12:00,1.13675,1.13675,1.1367,1.13675,22400000.0
2007-04-12 16:13:00,1.1367,1.1368,1.1366,1.1367,227500000.0
2007-04-12 16:14:00,1.13675,1.1368,1.13655,1.13655,62400000.0
2007-04-12 16:15:00,1.13655,1.13665,1.13655,1.1366,27200000.0
2007-04-12 16:16:00,1.13655,1.1366,1.13655,1.1366,32000000.0
2007-04-12 16:17:00,1.13665,1.1367,1.1364,1.1364,211400002.0
2007-04-12 16:18:00,1.1364,1.1365,1.13615,1.13615,134400000.0
2007-04-12 16:19:00,1.13615,1.13635,1.13615,1.13625,160800000.0
2007-04-12 16:20:00,1.1362,1.1362,1.136,1.136,199300000.0
2007-04-12 16:21:00,1.13595,1.13605,1.1358,1.13585,338700000.0
2007-04-12 16:22:00,1.13585,1.13605,1.1358,1.1359,240799999.0
2007-04-12 16:23:00,1.13585,1.13595,1.13565,1.1357,287700002.0
2007-04-12 16:24:00,1.1357,1.13595,1.13565,1.13585,390399999.0
2007-04-12 16:25:00,1.13585,1.13595,1.13565,1.13585,227200000.0
2007-04-12 16:26:00,1.13585,1.13625,1.1358,1.1362,144000000.0
2007-04-12 16:27:00,1.13625,1.1366,1.1362,1.1366,591499997.0
2007-04-12 16:28:00,1.1366,1.13675,1.13655,1.1367,167400000.0
2007-04-12 16:29:00,1.1367,1.13705,1.1366,1.1367,511999997.0
2007-04-12 16:30:00,1.1367,1.13675,1.1365,1.1367,181600000.0
2007-04-12 16:31:00,1.13665,1.1367,1.1362,1.1364,486500002.0
2007-04-12 16:32:00,1.1364,1.13645,1.13625,1.1364,203000001.0
2007-04-12 16:33:00,1.13645,1.1366,1.13635,1.1365,683000000.0
2007-04-12 16:34:00,1.1365,1.13675,1.13645,1.13665,482099994.0
2007-04-12 16:35:00,1.1365,1.13665,1.1365,1.13665,164099999.0
2007-04-12 16:36:00,1.1365,1.1366,1.13625,1.1363,277900000.0
2007-04-12 16:37:00,1.1363,1.1363,1.1362,1.1362,104000000.0
2007-04-12 16:38:00,1.1362,1.1363,1.1361,1.13625,197600000.0
2007-04-12 16:39:00,1.13625,1.13625,1.13615,1.13625,169600000.0
2007-04-12 16:40:00,1.13625,1.13625,1.136,1.1362,243700000.0
2007-04-12 16:41:00,1.1362,1.13635,1.13615,1.13615,81900000.0
2007-04-12 16:42:00,1.13615,1.13615,1.13615,1.13615,47200000.0
2007-04-12 16:43:00,1.13615,1.13615,1.13615,1.13615,79200000.0
2007-04-12 16:44:00,1.13615,1.13615,1.1361,1.13615,32400001.0
2007-04-12 16:45:00,1.13615,1.13645,1.1361,1.13645,191100005.0
2007-04-12 16:46:00,1.1364,1.13645,1.1362,1.1363,202099999.0
2007-04-12 16:47:00,1.1363,1.13645,1.13625,1.13645,45600000.0
2007-04-12 16:48:00,1.13655,1.13655,1.1364,1.1364,241600000.0
2007-04-12 16:49:00,1.13645,1.1365,1.13645,1.1365,79200000.0
2007-04-12 16:50:00,1.13645,1.13655,1.13645,1.13655,100800002.0
2007-04-12 16:51:00,1.1365,1.1365,1.13645,1.13645,95999999.0
2007-04-12 16:52:00,1.13645,1.1365,1.13635,1.1364,290299996.0
2007-04-12 16:53:00,1.13645,1.13645,1.1362,1.13635,251599998.0
2007-04-12 16:54:00,1.13635,1.1365,1.13635,1.13645,91200000.0
2007-04-12 16:55:00,1.13645,1.13655,1.13645,1.1365,89600000.0
2007-04-12 16:56:00,1.1365,1.1365,1.13635,1.13645,60000000.0
2007-04-12 16:57:00,1.13645,1.13655,1.1363,1.13645,58700000.0
2007-04-12 16:58:00,1.13645,1.13665,1.13645,1.13665,57600000.0
2007-04-12 16:59:00,1.13665,1.13665,1.1357,1.1359,103000000.0
2007-04-12 17:00:00,1.1359,1.1362,1.1359,1.136,130300001.0
2007-04-12 17:01:00,1.136,1.13605,1.13585,1.1359,114300001.0
2007-04-12 17:02:00,1.1359,1.13605,1.1359,1.13595,47200000.0
2007-04-12 17:03:00,1.1359,1.13605,1.1359,1.1359,151999999.0
2007-04-12 17:04:00,1.1359,1.13595,1.1359,1.13595,163199998.0
2007-04-12 17:05:00,1.1359,1.13615,1.1359,1.13615,148800000.0
2007-04-12 17:06:00,1.1361,1.1361,1.136,1.136,48800000.0
2007-04-12 17:07:00,1.13595,1.13595,1.13585,1.13595,91199999.0
2007-04-12 17:08:00,1.13595,1.136,1.13595,1.136,48800000.0
2007-04-12 17:09:00,1.13605,1.13605,1.13565,1.13565,106900000.0
2007-04-12 17:10:00,1.1357,1.13575,1.1355,1.13555,131900000.0
2007-04-12 17:11:00,1.13555,1.1356,1.13555,1.1356,12000000.0
2007-04-12 17:12:00,1.13555,1.13555,1.1354,1.13555,124800000.0
2007-04-12 17:13:00,1.1356,1.13565,1.1356,1.1356,3200000.0
2007-04-12 17:14:00,1.1356,1.13565,1.1356,1.13565,2400000.0
2007-04-12 17:15:00,1.13565,1.13575,1.13565,1.1357,35200000.0
2007-04-12 17:16:00,1.1357,1.1358,1.1356,1.1358,118400000.0
2007-04-12 17:17:00,1.1358,1.1358,1.1357,1.1357,30400000.0
2007-04-12 17:18:00,1.1357,1.13575,1.13565,1.1357,79300000.0
2007-04-12 17:19:00,1.1357,1.1357,1.1357,1.1357,4000000.0
2007-04-12 17:20:00,1.1357,1.1358,1.1357,1.1358,29600000.0
2007-04-12 17:21:00,1.1355,1.13588,1.13518,1.1353,242300000.0
2007-04-12 17:22:00,1.1358,1.1358,1.1358,1.1358,12800000.0
2007-04-12 17:23:00,1.1358,1.13585,1.13565,1.13565,93600000.0
2007-04-12 17:24:00,1.1356,1.13575,1.13555,1.13565,239400001.0
2007-04-12 17:25:00,1.13565,1.13575,1.13565,1.13575,24800000.0
2007-04-12 17:26:00,1.13575,1.13575,1.13565,1.13565,17600000.0
2007-04-12 17:27:00,1.13565,1.13575,1.13565,1.13575,36800000.0
2007-04-12 17:28:00,1.13575,1.13575,1.1357,1.13575,7200000.0
2007-04-12 17:29:00,1.13585,1.1359,1.1357,1.1358,118399999.0
2007-04-12 17:30:00,1.1359,1.1359,1.1358,1.1359,84800000.0
2007-04-12 17:31:00,1.13585,1.1359,1.1358,1.1359,37600000.0
2007-04-12 17:32:00,1.1359,1.1359,1.13575,1.1359,90000000.0
2007-04-12 17:33:00,1.1359,1.1361,1.13585,1.1361,144600000.0
2007-04-12 17:34:00,1.136,1.136,1.1359,1.1359,124800000.0
2007-04-12 17:35:00,1.1359,1.1359,1.13575,1.1358,107600000.0
2007-04-12 17:36:00,1.1359,1.1359,1.1358,1.13585,51200000.0
2007-04-12 17:37:00,1.13585,1.1361,1.13585,1.1361,60000000.0
2007-04-12 17:38:00,1.13615,1.13615,1.1361,1.1361,36800000.0
2007-04-12 17:39:00,1.13615,1.1363,1.1361,1.13625,96800000.0
2007-04-12 17:40:00,1.1362,1.13625,1.1361,1.13615,156499996.0
2007-04-12 17:41:00,1.13615,1.13615,1.136,1.1361,124000000.0
2007-04-12 17:42:00,1.13615,1.1362,1.13585,1.13585,251999999.0
2007-04-12 17:43:00,1.13595,1.13645,1.13595,1.13635,152799998.0
2007-04-12 17:44:00,1.1363,1.13635,1.1362,1.1362,186399999.0
2007-04-12 17:45:00,1.1362,1.13635,1.13615,1.1363,311500000.0
2007-04-12 17:46:00,1.1363,1.13635,1.1362,1.1363,60000000.0
2007-04-12 17:47:00,1.1363,1.1363,1.13615,1.1362,148499998.0
2007-04-12 17:48:00,1.13615,1.1362,1.13615,1.1362,32000000.0
2007-04-12 17:49:00,1.1362,1.13625,1.13615,1.13615,50300000.0
2007-04-12 17:50:00,1.1362,1.1362,1.136,1.13615,135000000.0
2007-04-12 17:51:00,1.1361,1.13615,1.1361,1.13615,16000000.0
2007-04-12 17:52:00,1.1362,1.1362,1.13605,1.13605,23200000.0
2007-04-12 17:53:00,1.1361,1.13615,1.13605,1.13615,40800000.0
2007-04-12 17:54:00,1.1361,1.13615,1.13605,1.13605,20800000.0
2007-04-12 17:55:00,1.13605,1.13615,1.13605,1.1361,28000000.0
2007-04-12 17:56:00,1.13615,1.13615,1.1361,1.1361,46400000.0
2007-04-12 17:57:00,1.1361,1.13615,1.1361,1.1361,9600000.0
2007-04-12 17:58:00,1.1361,1.13615,1.13605,1.13615,44000000.0
2007-04-12 17:59:00,1.1361,1.13615,1.1361,1.13615,33100000.0
2007-04-12 18:00:00,1.13615,1.1364,1.13615,1.1363,221499997.0
2007-04-12 18:01:00,1.1364,1.13645,1.1363,1.1364,63100000.0
2007-04-12 18:02:00,1.13645,1.13655,1.13645,1.1365,30400000.0
2007-04-12 18:03:00,1.1365,1.1365,1.1363,1.1363,200800000.0
2007-04-12 18:04:00,1.1363,1.13635,1.1363,1.1363,68300000.0
2007-04-12 18:05:00,1.1362,1.1363,1.1362,1.1363,40000000.0
2007-04-12 18:06:00,1.13612,1.13621,1.13589,1.13597,72700001.0
2007-04-12 18:07:00,1.1363,1.1363,1.13615,1.13615,28800000.0
2007-04-12 18:08:00,1.13615,1.13615,1.1361,1.1361,40000000.0
2007-04-12 18:09:00,1.1361,1.13625,1.13605,1.1361,60000000.0
2007-04-12 18:10:00,1.1361,1.1361,1.13605,1.1361,16800000.0
2007-04-12 18:11:00,1.13586,1.13591,1.13574,1.13589,34700000.0
2007-04-12 18:12:00,1.1361,1.1361,1.13605,1.13605,11200000.0
2007-04-12 18:13:00,1.13605,1.13605,1.13605,1.13605,8800000.0
2007-04-12 18:14:00,1.13605,1.1362,1.13605,1.1362,50400000.0
2007-04-12 18:15:00,1.1362,1.1362,1.1361,1.13615,38900000.0
2007-04-12 18:16:00,1.1361,1.1361,1.13605,1.13605,35200000.0
2007-04-12 18:17:00,1.13605,1.13605,1.13595,1.13605,67200000.0
2007-04-12 18:18:00,1.136,1.13605,1.13595,1.136,39000000.0
2007-04-12 18:19:00,1.13605,1.13615,1.13605,1.1361,21600000.0
2007-04-12 18:20:00,1.13567,1.13595,1.13558,1.13595,68100000.0
2007-04-12 18:21:00,1.13563,1.13582,1.13563,1.1358,45500000.0
2007-04-12 18:22:00,1.13565,1.13583,1.13555,1.13555,192300000.0
2007-04-12 18:23:00,1.13605,1.13605,1.13565,1.13565,216299998.0
2007-04-12 18:24:00,1.1357,1.13605,1.1357,1.13605,125600000.0
2007-04-12 18:25:00,1.136,1.136,1.1359,1.13595,210499999.0
2007-04-12 18:26:00,1.136,1.13605,1.136,1.13605,33400000.0
2007-04-12 18:27:00,1.136,1.13605,1.13595,1.13595,87199999.0
2007-04-12 18:28:00,1.13595,1.13595,1.13585,1.1359,166799999.0
2007-04-12 18:29:00,1.1359,1.13595,1.1359,1.13595,23200000.0
2007-04-12 18:30:00,1.13595,1.13615,1.13595,1.13615,200600003.0
2007-04-12 18:31:00,1.1361,1.13625,1.1361,1.13625,272600000.0
2007-04-12 18:32:00,1.13625,1.13625,1.13625,1.13625,24800000.0
2007-04-12 18:33:00,1.13625,1.13625,1.13625,1.13625,7200000.0
2007-04-12 18:34:00,1.1362,1.1363,1.1362,1.1362,121600001.0
2007-04-12 18:35:00,1.13615,1.13615,1.136,1.136,59200000.0
2007-04-12 18:36:00,1.136,1.1361,1.13595,1.1361,123199998.0
2007-04-12 18:37:00,1.1361,1.13625,1.13605,1.1361,124599999.0
2007-04-12 18:38:00,1.13615,1.13615,1.13605,1.13605,78400000.0
2007-04-12 18:39:00,1.13615,1.13615,1.136,1.136,70400000.0
2007-04-12 18:40:00,1.136,1.136,1.136,1.136,51200000.0
2007-04-12 18:41:00,1.136,1.136,1.13595,1.136,56000000.0
2007-04-12 18:42:00,1.136,1.13605,1.136,1.136,64000000.0
2007-04-12 18:43:00,1.136,1.13605,1.136,1.13605,21600000.0
2007-04-12 18:44:00,1.1361,1.13615,1.13605,1.13605,40000000.0
2007-04-12 18:45:00,1.1361,1.1361,1.13605,1.13605,12800000.0
2007-04-12 18:46:00,1.1359,1.1359,1.13566,1.13588,41300000.0
2007-04-12 18:47:00,1.136,1.136,1.13595,1.136,105600000.0
2007-04-12 18:48:00,1.13605,1.1361,1.13605,1.1361,10400000.0
2007-04-12 18:49:00,1.1361,1.1361,1.13605,1.13605,31200000.0
2007-04-12 18:50:00,1.13615,1.13615,1.1361,1.1361,34400000.0
2007-04-12 18:51:00,1.1361,1.1361,1.136,1.136,88999999.0
2007-04-12 18:52:00,1.136,1.136,1.13595,1.136,99600000.0
2007-04-12 18:53:00,1.136,1.136,1.136,1.136,5600000.0
2007-04-12 18:54:00,1.13561,1.13568,1.13544,1.13558,156000000.0
2007-04-12 18:55:00,1.1359,1.1359,1.1359,1.1359,12400000.0
2007-04-12 18:56:00,1.13595,1.136,1.1359,1.136,31200000.0
2007-04-12 18:57:00,1.136,1.136,1.1359,1.136,60799999.0
2007-04-12 18:58:00,1.136,1.13605,1.1359,1.136,68799999.0
2007-04-12 18:59:00,1.136,1.1361,1.136,1.1361,37500000.0
2007-04-12 19:00:00,1.1361,1.1361,1.1359,1.13595,281399999.0
2007-04-12 19:01:00,1.1359,1.1359,1.13585,1.13585,22400000.0
2007-04-12 19:02:00,1.1358,1.13585,1.13575,1.1358,102399999.0
2007-04-12 19:03:00,1.1358,1.1358,1.1357,1.1357,34400000.0
2007-04-12 19:04:00,1.1357,1.1357,1.1357,1.1357,12800000.0
2007-04-12 19:05:00,1.1357,1.13575,1.13565,1.1357,57400000.0
2007-04-12 19:06:00,1.1357,1.1357,1.1357,1.1357,800000.0
2007-04-12 19:07:00,1.13575,1.1358,1.13575,1.1358,10400000.0
2007-04-12 19:08:00,1.13545,1.13575,1.13541,1.13565,193300000.0
2007-04-12 19:09:00,1.1357,1.1357,1.13565,1.13565,32000000.0
2007-04-12 19:10:00,1.13543,1.13543,1.1351,1.13537,63800000.0
2007-04-12 19:11:00,1.1358,1.1358,1.1357,1.1357,49599999.0
2007-04-12 19:12:00,1.1357,1.13575,1.1357,1.13575,32800000.0
2007-04-12 19:13:00,1.13575,1.13585,1.1356,1.1358,142900000.0
2007-04-12 19:14:00,1.13575,1.13575,1.13575,1.13575,18400000.0
2007-04-12 19:15:00,1.13575,1.13575,1.13575,1.13575,19200000.0
2007-04-12 19:16:00,1.13575,1.13575,1.1357,1.1357,3200000.0
2007-04-12 19:17:00,1.1357,1.1357,1.13565,1.13565,27200000.0
2007-04-12 19:18:00,1.13565,1.13565,1.13555,1.13555,70400000.0
2007-04-12 19:19:00,1.13542,1.13544,1.13528,1.13532,18400000.0
2007-04-12 19:20:00,1.1355,1.1355,1.13545,1.1355,23200000.0
2007-04-12 19:21:00,1.1355,1.13555,1.13545,1.13555,155499999.0
2007-04-12 19:22:00,1.1356,1.1356,1.13545,1.1355,63700000.0
2007-04-12 19:23:00,1.1355,1.1355,1.13535,1.13545,63200000.0
2007-04-12 19:24:00,1.13545,1.13545,1.1354,1.13545,116099995.0
2007-04-12 19:25:00,1.13545,1.13555,1.13545,1.13555,33600000.0
2007-04-12 19:26:00,1.13555,1.13555,1.1355,1.13555,38400000.0
2007-04-12 19:27:00,1.13518,1.13536,1.13517,1.13525,46400000.0
2007-04-12 19:28:00,1.1355,1.1355,1.13545,1.1355,61600000.0
2007-04-12 19:29:00,1.13555,1.13555,1.13555,1.13555,26400000.0
2007-04-12 19:30:00,1.13555,1.13555,1.13555,1.13555,50400000.0
2007-04-12 19:31:00,1.13555,1.13565,1.13555,1.13565,24000000.0
2007-04-12 19:32:00,1.13565,1.13565,1.1355,1.1355,31200000.0
2007-04-12 19:33:00,1.13565,1.13565,1.13555,1.13555,39200000.0
2007-04-12 19:34:00,1.13565,1.13565,1.13565,1.13565,4800000.0
2007-04-12 19:35:00,1.13565,1.13565,1.1355,1.13555,68100000.0
2007-04-12 19:36:00,1.13537,1.13537,1.13529,1.13529,25600000.0
2007-04-12 19:37:00,1.1355,1.1355,1.1355,1.1355,20799999.0
2007-04-12 19:38:00,1.1355,1.13555,1.1355,1.13555,100799998.0
2007-04-12 19:39:00,1.13555,1.13565,1.13555,1.13565,29600000.0
2007-04-12 19:40:00,1.13565,1.13565,1.13555,1.13555,16800000.0
2007-04-12 19:41:00,1.13518,1.13542,1.13518,1.13542,40800000.0
2007-04-12 19:42:00,1.13555,1.13555,1.13555,1.13555,58400000.0
2007-04-12 19:43:00,1.1355,1.1355,1.13525,1.13525,483099998.0
2007-04-12 19:44:00,1.1353,1.1354,1.1352,1.1352,171499999.0
2007-04-12 19:45:00,1.13525,1.1353,1.135,1.1352,364399996.0
2007-04-12 19:46:00,1.1352,1.1352,1.1345,1.1345,283199999.0
2007-04-12 19:47:00,1.13455,1.13475,1.1342,1.1344,398399997.0
2007-04-12 19:48:00,1.13435,1.1345,1.13435,1.13445,228499998.0
2007-04-12 19:49:00,1.13445,1.1345,1.13435,1.1344,152599999.0
2007-04-12 19:50:00,1.1345,1.1345,1.13435,1.13435,150900000.0
2007-04-12 19:51:00,1.1344,1.13445,1.13385,1.13385,248299999.0
2007-04-12 19:52:00,1.13385,1.13415,1.13385,1.13405,115200000.0
2007-04-12 19:53:00,1.13405,1.1341,1.13395,1.13395,56000000.0
2007-04-12 19:54:00,1.13395,1.13395,1.1337,1.13375,65499999.0
2007-04-12 19:55:00,1.13375,1.13385,1.1336,1.13365,204199998.0
2007-04-12 19:56:00,1.1336,1.13385,1.1336,1.1337,464599999.0
2007-04-12 19:57:00,1.13385,1.13395,1.1338,1.13395,147800001.0
2007-04-12 19:58:00,1.13395,1.13425,1.13395,1.13425,165000000.0
2007-04-12 19:59:00,1.13425,1.1345,1.13425,1.1344,376500000.0
2007-04-12 20:00:00,1.13445,1.1345,1.13435,1.1344,209699999.0
2007-04-12 20:01:00,1.1344,1.1344,1.1343,1.1344,118600000.0
2007-04-12 20:02:00,1.13445,1.13445,1.13435,1.1344,52800000.0
2007-04-12 20:03:00,1.1344,1.1344,1.1341,1.1341,171200000.0
2007-04-12 20:04:00,1.1341,1.13425,1.13395,1.1341,241100000.0
2007-04-12 20:05:00,1.1341,1.1342,1.1341,1.1342,107200000.0
2007-04-12 20:06:00,1.13425,1.13435,1.13415,1.13415,68800000.0
2007-04-12 20:07:00,1.1342,1.13435,1.13405,1.1343,182799999.0
2007-04-12 20:08:00,1.1343,1.13475,1.1343,1.13475,160000000.0
2007-04-12 20:09:00,1.13475,1.13475,1.1345,1.1345,116800000.0
2007-04-12 20:10:00,1.1345,1.13455,1.1345,1.1345,83700000.0
2007-04-12 20:11:00,1.1345,1.13455,1.1345,1.13455,74399999.0
2007-04-12 20:12:00,1.1346,1.1346,1.1345,1.13455,102399999.0
2007-04-12 20:13:00,1.1345,1.13455,1.1345,1.13455,62400000.0
2007-04-12 20:14:00,1.13455,1.13455,1.1345,1.13455,83200000.0
2007-04-12 20:15:00,1.13455,1.13455,1.1345,1.1345,28000000.0
2007-04-12 20:16:00,1.1345,1.1345,1.1344,1.13445,65600000.0
2007-04-12 20:17:00,1.13445,1.13445,1.1344,1.1344,108000000.0
2007-04-12 20:18:00,1.1344,1.1345,1.1342,1.1342,609900003.0
2007-04-12 20:19:00,1.1342,1.1342,1.13415,1.1342,48300000.0
2007-04-12 20:20:00,1.1342,1.1343,1.13415,1.1342,136800000.0
2007-04-12 20:21:00,1.1342,1.1342,1.1342,1.1342,32000000.0
2007-04-12 20:22:00,1.1342,1.1342,1.13415,1.1342,40000000.0
2007-04-12 20:23:00,1.1342,1.1342,1.1341,1.13415,71200000.0
2007-04-12 20:24:00,1.13415,1.1342,1.13415,1.13415,13900000.0
2007-04-12 20:25:00,1.13415,1.1342,1.13415,1.1342,7200000.0
2007-04-12 20:26:00,1.1342,1.1342,1.1342,1.1342,8000000.0
2007-04-12 20:27:00,1.13415,1.1342,1.1341,1.1342,58400000.0
2007-04-12 20:28:00,1.13425,1.1343,1.1342,1.1342,255200000.0
2007-04-12 20:29:00,1.1343,1.1344,1.1342,1.1343,124000000.0
2007-04-12 20:30:00,1.13425,1.13435,1.1342,1.1343,96800000.0
2007-04-12 20:31:00,1.1343,1.1343,1.13425,1.13425,23100000.0
2007-04-12 20:32:00,1.1343,1.1344,1.13425,1.1344,79900000.0
2007-04-12 20:33:00,1.13435,1.1344,1.13435,1.13435,34400000.0
2007-04-12 20:34:00,1.1344,1.1344,1.1343,1.1343,22300000.0
2007-04-12 20:35:00,1.13425,1.13435,1.13425,1.13435,95999999.0
2007-04-12 20:36:00,1.13435,1.13435,1.1343,1.1343,20800000.0
2007-04-12 20:37:00,1.1343,1.13435,1.13425,1.13435,80800000.0
2007-04-12 20:38:00,1.13409,1.13424,1.13406,1.13419,111600000.0
2007-04-12 20:39:00,1.13435,1.13435,1.13435,1.13435,9600000.0
2007-04-12 20:40:00,1.13435,1.1344,1.13435,1.13435,39800000.0
2007-04-12 20:41:00,1.13404,1.13425,1.13404,1.13425,10500000.0
2007-04-12 20:42:00,1.13416,1.13429,1.13413,1.13429,44300000.0
2007-04-12 20:43:00,1.1344,1.1344,1.1342,1.1343,118900000.0
2007-04-12 20:44:00,1.13435,1.13435,1.13435,1.13435,11200000.0
2007-04-12 20:45:00,1.13435,1.13435,1.13435,1.13435,3200000.0
2007-04-12 20:46:00,1.13396,1.13401,1.13385,1.13401,52800000.0
2007-04-12 20:47:00,1.1343,1.1343,1.1342,1.13425,59200000.0
2007-04-12 20:48:00,1.13425,1.13425,1.1341,1.1341,154400000.0
2007-04-12 20:49:00,1.1341,1.1342,1.13405,1.1342,57600000.0
2007-04-12 20:50:00,1.13425,1.13445,1.13425,1.1343,16900000.0
2007-04-12 20:51:00,1.1342,1.1343,1.1342,1.1343,61600000.0
2007-04-12 20:52:00,1.1343,1.1343,1.13425,1.13425,58700000.0
2007-04-12 20:53:00,1.1339,1.13406,1.13384,1.13406,143099999.0
2007-04-12 20:54:00,1.1342,1.1343,1.1342,1.1343,28800000.0
2007-04-12 20:55:00,1.1343,1.13435,1.1343,1.1343,20000000.0
2007-04-12 20:56:00,1.13435,1.1344,1.13435,1.1344,14400000.0
2007-04-12 20:57:00,1.1345,1.1347,1.1345,1.1346,91200000.0
2007-04-12 20:58:00,1.13455,1.1347,1.13455,1.1347,59200000.0
2007-04-12 20:59:00,1.1347,1.1348,1.1345,1.1347,150400000.0
2007-04-12 21:00:00,1.1347,1.1349,1.1347,1.1349,123100000.0
2007-04-12 21:01:00,1.1348,1.1349,1.1348,1.1349,32800000.0
2007-04-12 21:02:00,1.1349,1.1352,1.1349,1.1351,114100000.0
2007-04-12 21:03:00,1.1351,1.1351,1.1351,1.1351,8000000.0
2007-04-12 21:04:00,1.135,1.135,1.13495,1.13495,37600000.0
2007-04-12 21:05:00,1.13461,1.13474,1.13459,1.13459,42400000.0
2007-04-12 21:06:00,1.135,1.135,1.13485,1.13495,59600000.0
2007-04-12 21:07:00,1.13459,1.13476,1.13459,1.13461,35200000.0
2007-04-12 21:08:00,1.135,1.135,1.135,1.135,16000000.0
2007-04-12 21:09:00,1.135,1.135,1.13475,1.1348,111500000.0
2007-04-12 21:10:00,1.1348,1.1348,1.1348,1.1348,13600000.0
2007-04-12 21:11:00,1.1348,1.1349,1.1348,1.1348,47200000.0
2007-04-12 21:12:00,1.1348,1.1348,1.1348,1.1348,12000000.0
2007-04-12 21:13:00,1.1348,1.1348,1.1347,1.1348,19500000.0
2007-04-12 21:14:00,1.13451,1.13482,1.13444,1.13456,145400004.0
2007-04-12 21:15:00,1.1349,1.1351,1.1349,1.1351,55200000.0
2007-04-12 21:16:00,1.13466,1.13469,1.13457,1.13457,57600000.0
2007-04-12 21:17:00,1.135,1.135,1.135,1.135,8000000.0
2007-04-12 21:18:00,1.13495,1.13495,1.1349,1.1349,18400000.0
2007-04-12 21:19:00,1.13468,1.13468,1.1345,1.13461,61100000.0
2007-04-12 21:20:00,1.1349,1.1349,1.1348,1.1348,13700000.0
2007-04-12 21:21:00,1.1349,1.1349,1.13475,1.1349,66000000.0
2007-04-12 21:22:00,1.13475,1.1349,1.13475,1.1348,50800000.0
2007-04-12 21:23:00,1.1348,1.1348,1.1347,1.1347,36000000.0
2007-04-12 21:24:00,1.1347,1.1348,1.1347,1.1348,56000000.0
2007-04-12 21:25:00,1.13475,1.1348,1.13475,1.13475,124000000.0
2007-04-12 21:26:00,1.1348,1.1348,1.1348,1.1348,12800000.0
2007-04-12 21:27:00,1.1348,1.1348,1.1347,1.13475,118400000.0
2007-04-12 21:28:00,1.13459,1.1346,1.13446,1.1346,42000000.0
2007-04-12 21:29:00,1.1345,1.1346,1.1345,1.13453,10700000.0
2007-04-12 21:30:00,1.13475,1.1348,1.13475,1.1348,11200000.0
2007-04-12 21:31:00,1.1348,1.1348,1.1348,1.1348,12000000.0
2007-04-12 21:32:00,1.13485,1.13485,1.1347,1.1348,47200000.0
2007-04-12 21:33:00,1.1348,1.1348,1.13475,1.1348,15500000.0
2007-04-12 21:34:00,1.1349,1.1349,1.1348,1.1348,52000000.0
2007-04-12 21:35:00,1.1348,1.135,1.1348,1.1349,71200000.0
2007-04-12 21:36:00,1.1348,1.135,1.1348,1.1348,210400000.0
2007-04-12 21:37:00,1.1348,1.1349,1.1348,1.1348,132000000.0
2007-04-12 21:38:00,1.1348,1.1349,1.13465,1.1347,130700000.0
2007-04-12 21:39:00,1.1347,1.1347,1.1346,1.1347,46299999.0
2007-04-12 21:40:00,1.1346,1.1347,1.1346,1.1347,107999999.0
2007-04-12 21:41:00,1.1347,1.1347,1.1347,1.1347,16000000.0
2007-04-12 21:42:00,1.1347,1.1347,1.13455,1.1346,224500000.0
2007-04-12 21:43:00,1.1347,1.1347,1.1347,1.1347,12000000.0
2007-04-12 21:44:00,1.1346,1.1346,1.1346,1.1346,92800000.0
2007-04-12 21:45:00,1.1346,1.1346,1.13425,1.13425,141000000.0
2007-04-12 21:46:00,1.1342,1.1344,1.1342,1.1344,105600001.0
2007-04-12 21:47:00,1.1344,1.1344,1.1344,1.1344,78400000.0
2007-04-12 21:48:00,1.1344,1.1344,1.1344,1.1344,49600000.0
2007-04-12 21:49:00,1.1344,1.1344,1.1342,1.1344,76000000.0
2007-04-12 21:50:00,1.1343,1.1343,1.1342,1.1343,79200000.0
2007-04-12 21:51:00,1.1344,1.1344,1.1343,1.13435,37600000.0
2007-04-12 21:52:00,1.1343,1.1345,1.1343,1.13435,137299999.0
2007-04-12 21:53:00,1.1344,1.1345,1.1344,1.1345,138599997.0
2007-04-12 21:54:00,1.1345,1.1345,1.1345,1.1345,54900000.0
2007-04-12 21:55:00,1.1345,1.1345,1.1345,1.1345,43200000.0
2007-04-12 21:56:00,1.1345,1.1345,1.13445,1.1345,64200000.0
2007-04-12 21:57:00,1.1345,1.1345,1.1345,1.1345,20800000.0
2007-04-12 21:58:00,1.1345,1.1346,1.1345,1.1345,110400000.0
2007-04-12 21:59:00,1.1346,1.1346,1.1344,1.1344,61600000.0
2007-04-12 22:00:00,1.1344,1.1344,1.1344,1.1344,12000000.0
2007-04-12 22:01:00,1.1344,1.1344,1.1344,1.1344,24000000.0
2007-04-12 22:02:00,1.13422,1.13422,1.13403,1.13412,48000000.0
2007-04-12 22:03:00,1.1344,1.1344,1.1342,1.1343,132100002.0
2007-04-12 22:04:00,1.1343,1.1346,1.1343,1.1346,98600000.0
2007-04-12 22:05:00,1.1346,1.1346,1.1345,1.1345,70000000.0
2007-04-12 22:06:00,1.1345,1.1345,1.1343,1.1344,77400000.0
2007-04-12 22:07:00,1.1344,1.1345,1.1344,1.1345,56800000.0
2007-04-12 22:08:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2007-04-12 22:09:00,1.1344,1.1345,1.1344,1.1344,71199999.0
2007-04-12 22:10:00,1.1344,1.1345,1.1344,1.1345,47900001.0
2007-04-12 22:11:00,1.1345,1.1345,1.1345,1.1345,9800000.0
2007-04-12 22:12:00,1.1345,1.1345,1.1345,1.1345,13600000.0
2007-04-12 22:13:00,1.1344,1.1345,1.1344,1.1345,9000000.0
2007-04-12 22:14:00,1.1344,1.1344,1.1344,1.1344,16700000.0
2007-04-12 22:15:00,1.1344,1.1345,1.1344,1.1345,36000000.0
2007-04-12 22:16:00,1.1345,1.1345,1.1344,1.1344,40000000.0
2007-04-12 22:17:00,1.1345,1.1345,1.1343,1.1343,54900000.0
2007-04-12 22:18:00,1.1343,1.1345,1.1343,1.1344,87199999.0
2007-04-12 22:19:00,1.1344,1.1346,1.1343,1.1344,213300002.0
2007-04-12 22:20:00,1.1343,1.1344,1.1342,1.1344,174900000.0
2007-04-12 22:21:00,1.1341,1.13416,1.13406,1.13414,36300000.0
2007-04-12 22:22:00,1.1344,1.1344,1.1344,1.1344,11200000.0
2007-04-12 22:23:00,1.1344,1.1345,1.1343,1.1345,77600000.0
2007-04-12 22:24:00,1.1345,1.1345,1.1344,1.1344,12000000.0
2007-04-12 22:25:00,1.1345,1.1345,1.1345,1.1345,19200000.0
2007-04-12 22:26:00,1.1345,1.1345,1.1343,1.1343,83499999.0
2007-04-12 22:27:00,1.1344,1.1345,1.1343,1.1345,42899999.0
2007-04-12 22:28:00,1.1344,1.1344,1.1344,1.1344,9600000.0
2007-04-12 22:29:00,1.1345,1.1345,1.1345,1.1345,16000000.0
2007-04-12 22:30:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2007-04-12 22:31:00,1.1346,1.1346,1.1344,1.1344,148000000.0
2007-04-12 22:32:00,1.1343,1.1344,1.13395,1.134,170400001.0
2007-04-12 22:33:00,1.1342,1.1344,1.1341,1.1343,136600001.0
2007-04-12 22:34:00,1.1344,1.1345,1.1344,1.1345,20000000.0
2007-04-12 22:35:00,1.1344,1.1344,1.1343,1.1344,26400000.0
2007-04-12 22:36:00,1.1345,1.1345,1.1343,1.1345,88000000.0
2007-04-12 22:37:00,1.1345,1.1346,1.1344,1.1344,56700001.0
2007-04-12 22:38:00,1.1346,1.1346,1.1345,1.1346,86400000.0
2007-04-12 22:39:00,1.1346,1.1347,1.1345,1.1346,140800000.0
2007-04-12 22:40:00,1.1346,1.1346,1.1344,1.1345,77600000.0
2007-04-12 22:41:00,1.1345,1.1345,1.1342,1.1343,234999999.0
2007-04-12 22:42:00,1.1343,1.1344,1.1343,1.1344,71400000.0
2007-04-12 22:43:00,1.1344,1.1344,1.1344,1.1344,13600000.0
2007-04-12 22:44:00,1.1345,1.1345,1.1344,1.1344,28000000.0
2007-04-12 22:45:00,1.1344,1.1344,1.1343,1.1344,44000000.0
2007-04-12 22:46:00,1.1344,1.1344,1.1344,1.1344,4000000.0
2007-04-12 22:47:00,1.1344,1.1345,1.1342,1.1345,53899999.0
2007-04-12 22:48:00,1.1345,1.1345,1.1345,1.1345,18400000.0
2007-04-12 22:49:00,1.1345,1.1345,1.1345,1.1345,24000000.0
2007-04-12 22:50:00,1.1346,1.1346,1.1346,1.1346,15600000.0
2007-04-12 22:51:00,1.1345,1.1346,1.1345,1.1346,22399999.0
2007-04-12 22:52:00,1.13443,1.13443,1.13431,1.13443,58400000.0
2007-04-12 22:53:00,1.1346,1.1346,1.1346,1.1346,11200000.0
2007-04-12 22:54:00,1.1346,1.1346,1.1345,1.1345,29600000.0
2007-04-12 22:55:00,1.1345,1.1345,1.1344,1.1344,58400000.0
2007-04-12 22:56:00,1.1345,1.1346,1.1345,1.1346,17300000.0
2007-04-12 22:57:00,1.1346,1.1346,1.1346,1.1346,1600000.0
2007-04-12 22:58:00,1.1345,1.1345,1.13437,1.13438,7800000.0
2007-04-12 22:59:00,1.1346,1.1346,1.1346,1.1346,8800000.0
2007-04-12 23:00:00,1.13431,1.13444,1.13421,1.13437,49900000.0
2007-04-12 23:01:00,1.13424,1.13441,1.13424,1.13436,64900000.0
2007-04-12 23:02:00,1.1345,1.1346,1.1345,1.1345,16000000.0
2007-04-12 23:03:00,1.1345,1.1345,1.1345,1.1345,16000000.0
2007-04-12 23:04:00,1.1345,1.1345,1.1345,1.1345,16000000.0
2007-04-12 23:05:00,1.1345,1.1346,1.1345,1.1345,37200000.0
2007-04-12 23:06:00,1.1345,1.1345,1.1345,1.1345,8000000.0
2007-04-12 23:07:00,1.13435,1.13436,1.13432,1.13432,10400000.0
2007-04-12 23:08:00,1.13428,1.1343,1.13428,1.1343,8000000.0
2007-04-12 23:09:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2007-04-12 23:10:00,1.13424,1.13424,1.13408,1.13411,18400000.0
2007-04-12 23:11:00,1.13418,1.13418,1.13403,1.13411,17600000.0
2007-04-12 23:12:00,1.13433,1.13435,1.13433,1.13435,4000000.0
2007-04-12 23:13:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2007-04-12 23:14:00,1.1346,1.1346,1.1346,1.1346,8000000.0
2007-04-12 23:15:00,1.1343,1.13444,1.13424,1.13424,152599997.0
2007-04-12 23:16:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2007-04-12 23:17:00,1.13426,1.13434,1.13425,1.13434,144300000.0
2007-04-12 23:18:00,1.13435,1.13435,1.1343,1.1343,130100000.0
2007-04-12 23:19:00,1.13425,1.1343,1.13423,1.1343,110100000.0
2007-04-12 23:20:00,1.1346,1.1346,1.1346,1.1346,8000000.0
2007-04-12 23:21:00,1.13435,1.13442,1.13422,1.13438,172599997.0
2007-04-12 23:22:00,1.1344,1.1344,1.13435,1.1344,469399999.0
2007-04-12 23:23:00,1.1342,1.13433,1.13416,1.13416,80600000.0
2007-04-12 23:24:00,1.1346,1.1346,1.1346,1.1346,12000000.0
2007-04-12 23:25:00,1.1346,1.1346,1.1346,1.1346,4000000.0
2007-04-12 23:26:00,1.1345,1.1346,1.1345,1.1345,16000000.0
2007-04-12 23:27:00,1.1346,1.1346,1.1346,1.1346,4000000.0
2007-04-12 23:28:00,1.1345,1.1346,1.1345,1.1346,8000000.0
2007-04-12 23:29:00,1.1344,1.1344,1.1344,1.1344,4800000.0
2007-04-12 23:30:00,1.13437,1.13437,1.13417,1.13437,33600000.0
2007-04-12 23:31:00,1.13435,1.13443,1.13433,1.13443,55200000.0
2007-04-12 23:32:00,1.1345,1.1345,1.1342,1.1345,124800000.0
2007-04-12 23:33:00,1.1344,1.1345,1.1342,1.1342,40000000.0
2007-04-12 23:34:00,1.1342,1.1343,1.13415,1.13415,17800000.0
2007-04-12 23:35:00,1.1343,1.1343,1.1342,1.1342,18400000.0
2007-04-12 23:36:00,1.1342,1.1343,1.1342,1.1343,10400000.0
2007-04-12 23:37:00,1.13398,1.13409,1.13398,1.13409,16800000.0
2007-04-12 23:38:00,1.1344,1.1344,1.1343,1.1344,18400000.0
2007-04-12 23:39:00,1.1344,1.1346,1.1343,1.1344,64800000.0
2007-04-12 23:40:00,1.1345,1.1345,1.1344,1.1344,6200000.0
2007-04-12 23:41:00,1.1345,1.1345,1.1344,1.1344,12000000.0
2007-04-12 23:42:00,1.1344,1.1344,1.1339,1.1344,35200000.0
2007-04-12 23:43:00,1.1345,1.1345,1.1344,1.1344,16000000.0
2007-04-12 23:44:00,1.1347,1.1347,1.1347,1.1347,8000000.0
2007-04-12 23:45:00,1.1348,1.1348,1.1348,1.1348,4000000.0
2007-04-12 23:46:00,1.13458,1.13459,1.13449,1.13459,6000000.0
2007-04-12 23:47:00,1.13448,1.13448,1.13427,1.13427,30200000.0
2007-04-12 23:48:00,1.13416,1.13456,1.13416,1.13456,32600000.0
2007-04-12 23:49:00,1.1347,1.1347,1.1343,1.1343,24000000.0
2007-04-12 23:50:00,1.13424,1.13429,1.13413,1.13418,64000000.0
2007-04-12 23:51:00,1.1344,1.1344,1.1344,1.1344,4000000.0
2007-04-12 23:52:00,1.1344,1.1344,1.1343,1.1343,20800000.0
2007-04-12 23:53:00,1.1344,1.1344,1.1344,1.1344,8000000.0
2007-04-12 23:54:00,1.13421,1.13435,1.13413,1.13423,54200000.0
2007-04-12 23:55:00,1.1346,1.1346,1.1346,1.1346,4000000.0
2007-04-12 23:56:00,1.13423,1.13437,1.13423,1.13434,135799995.0
2007-04-12 23:57:00,1.13428,1.13431,1.1339,1.1339,201799994.0
2007-04-12 23:58:00,1.1347,1.1347,1.1347,1.1347,8000000.0
2007-04-12 23:59:00,1.1348,1.1348,1.1346,1.1346,24000000.0
2007-04-13 00:00:00,1.1347,1.1347,1.1347,1.1347,4000000.0
2007-04-13 00:01:00,1.1347,1.1347,1.1347,1.1347,4000000.0
2007-04-13 00:02:00,1.1348,1.1348,1.1348,1.1348,8000000.0
2007-04-13 00:03:00,1.1348,1.1348,1.1348,1.1348,8000000.0
2007-04-13 00:04:00,1.1347,1.1347,1.1347,1.1347,4000000.0
2007-04-13 00:05:00,1.1348,1.1348,1.1347,1.1347,16000000.0
2007-04-13 00:06:00,1.1348,1.1348,1.1347,1.1347,24000000.0
2007-04-13 00:07:00,1.1348,1.1348,1.1347,1.1347,26300000.0
2007-04-13 00:08:00,1.1347,1.1347,1.1347,1.1347,4000000.0
2007-04-13 00:09:00,1.13425,1.13435,1.13425,1.13435,8800000.0
2007-04-13 00:10:00,1.1345,1.1345,1.13445,1.13445,12000000.0
2007-04-13 00:11:00,1.13444,1.13452,1.13444,1.13452,20800000.0
2007-04-13 00:12:00,1.1347,1.1347,1.1347,1.1347,12800000.0
2007-04-13 00:13:00,1.1347,1.1347,1.1347,1.1347,8700000.0
2007-04-13 00:14:00,1.1347,1.1347,1.1347,1.1347,12000000.0
2007-04-13 00:15:00,1.1348,1.1348,1.1348,1.1348,8000000.0
2007-04-13 00:16:00,1.1347,1.1347,1.1347,1.1347,8000000.0
2007-04-13 00:17:00,1.1348,1.1348,1.1347,1.1348,29600000.0
2007-04-13 00:18:00,1.1347,1.1347,1.1347,1.1347,12000000.0
2007-04-13 00:19:00,1.13442,1.1345,1.13437,1.1345,29600000.0
2007-04-13 00:20:00,1.13442,1.13442,1.1343,1.1343,22400000.0
2007-04-13 00:21:00,1.13412,1.13445,1.13412,1.13445,13600000.0
2007-04-13 00:22:00,1.13434,1.13441,1.13415,1.13441,25600000.0
2007-04-13 00:23:00,1.13457,1.13457,1.13456,1.13456,8000000.0
2007-04-13 00:24:00,1.1347,1.1347,1.1346,1.1346,12000000.0
2007-04-13 00:25:00,1.13422,1.13428,1.13417,1.13419,27400000.0
2007-04-13 00:26:00,1.1347,1.1347,1.1347,1.1347,4000000.0
2007-04-13 00:27:00,1.13445,1.13455,1.13437,1.13445,140000001.0
2007-04-13 00:28:00,1.13455,1.13458,1.13433,1.13437,83000002.0
2007-04-13 00:29:00,1.1347,1.1347,1.1346,1.1347,24000000.0
2007-04-13 00:30:00,1.13442,1.13448,1.13413,1.13443,53600000.0
2007-04-13 00:31:00,1.13436,1.13449,1.13432,1.13448,36700000.0
2007-04-13 00:32:00,1.1348,1.1348,1.1348,1.1348,12000000.0
2007-04-13 00:33:00,1.13455,1.13461,1.13455,1.13459,21500000.0
2007-04-13 00:34:00,1.13453,1.13459,1.13453,1.13455,7900000.0
2007-04-13 00:35:00,1.1348,1.1348,1.1348,1.1348,12300000.0
2007-04-13 00:36:00,1.13455,1.13466,1.13439,1.13466,47400000.0
2007-04-13 00:37:00,1.1347,1.1347,1.1347,1.1347,16000000.0
2007-04-13 00:38:00,1.1347,1.1347,1.1347,1.1347,8000000.0
2007-04-13 00:39:00,1.13442,1.13449,1.13442,1.13448,29800000.0
2007-04-13 00:40:00,1.13438,1.13445,1.13429,1.13444,35400000.0
2007-04-13 00:41:00,1.1348,1.1348,1.1348,1.1348,47200000.0
2007-04-13 00:42:00,1.1349,1.1349,1.1343,1.1343,93400000.0
2007-04-13 00:43:00,1.1345,1.1346,1.1344,1.1345,44000000.0
2007-04-13 00:44:00,1.1345,1.1345,1.1343,1.1344,60000000.0
2007-04-13 00:45:00,1.1344,1.1344,1.1343,1.1343,19200000.0
2007-04-13 00:46:00,1.1343,1.1343,1.1342,1.1343,54600000.0
2007-04-13 00:47:00,1.1345,1.1345,1.1345,1.1345,20700000.0
2007-04-13 00:48:00,1.1345,1.1345,1.1345,1.1345,2000000.0
2007-04-13 00:49:00,1.1341,1.13413,1.1341,1.1341,129700000.0
2007-04-13 00:50:00,1.1345,1.1345,1.1344,1.1344,31700000.0
2007-04-13 00:51:00,1.1345,1.1346,1.1341,1.1341,107100000.0
2007-04-13 00:52:00,1.1341,1.1347,1.1341,1.1342,189200000.0
2007-04-13 00:53:00,1.1345,1.1346,1.1338,1.1344,241000000.0
2007-04-13 00:54:00,1.134,1.1341,1.1339,1.13395,88800000.0
2007-04-13 00:55:00,1.13395,1.1341,1.13395,1.1341,28000000.0
2007-04-13 00:56:00,1.1341,1.1341,1.1341,1.1341,8000000.0
2007-04-13 00:57:00,1.1342,1.1343,1.1342,1.1343,24000000.0
2007-04-13 00:58:00,1.1342,1.1343,1.1342,1.1343,28000000.0
2007-04-13 00:59:00,1.1343,1.1346,1.1342,1.1342,68700000.0
2007-04-13 01:00:00,1.1342,1.1346,1.1342,1.13445,109100000.0
2007-04-13 01:01:00,1.1346,1.1346,1.1346,1.1346,1700000.0
2007-04-13 01:02:00,1.1345,1.1345,1.1344,1.1345,73500000.0
2007-04-13 01:03:00,1.1344,1.1344,1.1344,1.1344,32800000.0
2007-04-13 01:04:00,1.1345,1.1345,1.1345,1.1345,8000000.0
2007-04-13 01:05:00,1.13422,1.13431,1.1341,1.13431,51200000.0
2007-04-13 01:06:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2007-04-13 01:07:00,1.1345,1.1345,1.1343,1.1343,36000000.0
2007-04-13 01:08:00,1.1343,1.1343,1.1343,1.1343,4000000.0
2007-04-13 01:09:00,1.13396,1.13404,1.13393,1.13404,48800000.0
2007-04-13 01:10:00,1.1343,1.1344,1.1343,1.1344,18400000.0
2007-04-13 01:11:00,1.13408,1.13424,1.13408,1.13424,12000000.0
2007-04-13 01:12:00,1.13416,1.13421,1.13416,1.13421,15200000.0
2007-04-13 01:13:00,1.13423,1.13423,1.1341,1.1341,16000000.0
2007-04-13 01:14:00,1.13416,1.1342,1.13416,1.13419,14400000.0
2007-04-13 01:15:00,1.1344,1.1344,1.1344,1.1344,4000000.0
2007-04-13 01:16:00,1.13445,1.1345,1.13445,1.1345,25600000.0
2007-04-13 01:17:00,1.13455,1.13455,1.13455,1.13455,6400000.0
2007-04-13 01:18:00,1.13417,1.13435,1.13417,1.13424,68400000.0
2007-04-13 01:19:00,1.13455,1.1346,1.13455,1.1346,9600000.0
2007-04-13 01:20:00,1.13455,1.1347,1.1345,1.13465,23200000.0
2007-04-13 01:21:00,1.1345,1.1345,1.1342,1.13442,41500000.0
2007-04-13 01:22:00,1.13448,1.13455,1.1344,1.13447,37300000.0
2007-04-13 01:23:00,1.13424,1.13443,1.13424,1.13443,47700000.0
2007-04-13 01:24:00,1.13448,1.13449,1.13437,1.13448,74900000.0
2007-04-13 01:25:00,1.13455,1.13459,1.13441,1.1345,63000000.0
2007-04-13 01:26:00,1.1347,1.1347,1.1347,1.1347,4000000.0
2007-04-13 01:27:00,1.13417,1.13441,1.13402,1.13441,73600000.0
2007-04-13 01:28:00,1.13465,1.13465,1.1345,1.1345,39200000.0
2007-04-13 01:29:00,1.1345,1.13465,1.1345,1.1346,30200000.0
2007-04-13 01:30:00,1.13426,1.13455,1.13426,1.13432,28000000.0
2007-04-13 01:31:00,1.1346,1.1346,1.13455,1.13455,19200000.0
2007-04-13 01:32:00,1.13424,1.1344,1.13416,1.1344,28300000.0
2007-04-13 01:33:00,1.1343,1.13438,1.1343,1.13431,40800000.0
2007-04-13 01:34:00,1.13438,1.13441,1.1343,1.13441,20700000.0
2007-04-13 01:35:00,1.13406,1.13439,1.13406,1.13435,3400000.0
2007-04-13 01:36:00,1.13415,1.13425,1.13398,1.13406,4600000.0
2007-04-13 01:37:00,1.13417,1.1344,1.13417,1.1344,14400000.0
2007-04-13 01:38:00,1.13433,1.13437,1.13424,1.13437,4400000.0
2007-04-13 01:39:00,1.1347,1.13475,1.1347,1.13475,5600000.0
2007-04-13 01:40:00,1.1346,1.1346,1.13455,1.13455,13600000.0
2007-04-13 01:41:00,1.13426,1.1345,1.13426,1.13429,138600000.0
2007-04-13 01:42:00,1.1347,1.13475,1.1347,1.13475,9600000.0
2007-04-13 01:43:00,1.1347,1.1347,1.13465,1.13465,13600000.0
2007-04-13 01:44:00,1.13431,1.13444,1.13431,1.13444,31400000.0
2007-04-13 01:45:00,1.13428,1.13435,1.13428,1.13435,12100000.0
2007-04-13 01:46:00,1.13475,1.13475,1.1347,1.1347,12800000.0
2007-04-13 01:47:00,1.13417,1.13442,1.13417,1.13442,43200001.0
2007-04-13 01:48:00,1.13451,1.13452,1.1344,1.1345,188100002.0
2007-04-13 01:49:00,1.1347,1.1347,1.1347,1.1347,5300000.0
2007-04-13 01:50:00,1.13475,1.13475,1.1347,1.1347,10400000.0
2007-04-13 01:51:00,1.13444,1.13444,1.13431,1.13436,63200001.0
2007-04-13 01:52:00,1.1345,1.13453,1.1345,1.13453,18800001.0
2007-04-13 01:53:00,1.1345,1.13453,1.13438,1.13448,153800003.0
2007-04-13 01:54:00,1.13443,1.13445,1.13443,1.13445,46000001.0
2007-04-13 01:55:00,1.13475,1.13475,1.1347,1.1347,18400000.0
2007-04-13 01:56:00,1.13465,1.13465,1.1345,1.13455,25600000.0
2007-04-13 01:57:00,1.13455,1.13455,1.1343,1.1343,28800000.0
2007-04-13 01:58:00,1.1343,1.13445,1.1343,1.13445,12000000.0
2007-04-13 01:59:00,1.13445,1.13445,1.13445,1.13445,3200000.0
2007-04-13 02:00:00,1.13418,1.1342,1.13402,1.13411,48300000.0
2007-04-13 02:01:00,1.13416,1.13425,1.13412,1.13425,76800000.0
2007-04-13 02:02:00,1.1342,1.13431,1.13417,1.1343,52000000.0
2007-04-13 02:03:00,1.13445,1.13455,1.13445,1.13455,6400000.0
2007-04-13 02:04:00,1.13443,1.13443,1.13422,1.13426,24000000.0
2007-04-13 02:05:00,1.13445,1.13445,1.13425,1.1344,58400000.0
2007-04-13 02:06:00,1.13445,1.13445,1.13445,1.13445,6400000.0
2007-04-13 02:07:00,1.13412,1.13439,1.1341,1.13431,43700000.0
2007-04-13 02:08:00,1.13405,1.13423,1.13405,1.13412,48800000.0
2007-04-13 02:09:00,1.1344,1.1344,1.13435,1.13435,11200000.0
2007-04-13 02:10:00,1.1341,1.1342,1.13401,1.13415,20800000.0
2007-04-13 02:11:00,1.13419,1.13424,1.13402,1.13402,6400000.0
2007-04-13 02:12:00,1.13414,1.1342,1.1339,1.1339,6400000.0
2007-04-13 02:13:00,1.13413,1.13413,1.13407,1.13407,41600000.0
2007-04-13 02:14:00,1.1342,1.13428,1.13401,1.13401,50400000.0
2007-04-13 02:15:00,1.1343,1.1344,1.1343,1.1344,14400000.0
2007-04-13 02:16:00,1.13437,1.13447,1.13415,1.13415,10400000.0
2007-04-13 02:17:00,1.13422,1.13432,1.13422,1.13429,33600000.0
2007-04-13 02:18:00,1.13422,1.13422,1.13398,1.13418,27200000.0
2007-04-13 02:19:00,1.1344,1.1344,1.1344,1.1344,12000000.0
2007-04-13 02:20:00,1.1344,1.1344,1.1344,1.1344,16000000.0
2007-04-13 02:21:00,1.1344,1.1344,1.1344,1.1344,52800000.0
2007-04-13 02:22:00,1.1344,1.1344,1.1344,1.1344,8000000.0
2007-04-13 02:23:00,1.13422,1.13429,1.13412,1.13412,57600000.0
2007-04-13 02:24:00,1.1344,1.1344,1.1344,1.1344,20800000.0
2007-04-13 02:25:00,1.1344,1.1344,1.13435,1.13435,32000000.0
2007-04-13 02:26:00,1.1344,1.1344,1.1344,1.1344,26400000.0
2007-04-13 02:27:00,1.1344,1.1347,1.1344,1.1347,23200000.0
2007-04-13 02:28:00,1.1347,1.1348,1.13465,1.13475,63200000.0
2007-04-13 02:29:00,1.1347,1.13515,1.1347,1.1351,64800000.0
2007-04-13 02:30:00,1.135,1.13515,1.1349,1.13515,41900000.0
2007-04-13 02:31:00,1.1351,1.1351,1.1349,1.1349,58400000.0
2007-04-13 02:32:00,1.135,1.13505,1.1349,1.1349,19200000.0
2007-04-13 02:33:00,1.1348,1.1349,1.1348,1.1349,14400000.0
2007-04-13 02:34:00,1.1348,1.135,1.13475,1.13475,49200000.0
2007-04-13 02:35:00,1.13485,1.13485,1.1348,1.1348,7200000.0
2007-04-13 02:36:00,1.1347,1.1347,1.1343,1.1346,152700000.0
2007-04-13 02:37:00,1.1345,1.1345,1.1344,1.1345,20300000.0
2007-04-13 02:38:00,1.1346,1.1346,1.134,1.13405,166900001.0
2007-04-13 02:39:00,1.134,1.13405,1.1339,1.134,66800000.0
2007-04-13 02:40:00,1.1341,1.1343,1.1335,1.1335,253400000.0
2007-04-13 02:41:00,1.1336,1.13395,1.1334,1.1336,190800000.0
2007-04-13 02:42:00,1.1337,1.13375,1.1336,1.13365,76000000.0
2007-04-13 02:43:00,1.1336,1.1338,1.1336,1.1337,48800000.0
2007-04-13 02:44:00,1.13365,1.13365,1.13345,1.1335,32800000.0
2007-04-13 02:45:00,1.13355,1.1336,1.1334,1.1334,40700000.0
2007-04-13 02:46:00,1.1334,1.1335,1.13325,1.13325,54500000.0
2007-04-13 02:47:00,1.13335,1.1334,1.1333,1.1333,27200000.0
2007-04-13 02:48:00,1.1333,1.1333,1.1333,1.1333,11600000.0
2007-04-13 02:49:00,1.1334,1.13355,1.1334,1.13355,10400000.0
2007-04-13 02:50:00,1.1336,1.1337,1.1334,1.1335,83200000.0
2007-04-13 02:51:00,1.1336,1.1336,1.13355,1.13355,14400000.0
2007-04-13 02:52:00,1.13327,1.13342,1.13327,1.13332,12900000.0
2007-04-13 02:53:00,1.1336,1.1336,1.1336,1.1336,4800000.0
2007-04-13 02:54:00,1.1337,1.1339,1.1336,1.1339,68900000.0
2007-04-13 02:55:00,1.1339,1.1339,1.1337,1.1338,74400000.0
2007-04-13 02:56:00,1.1338,1.1339,1.13375,1.1338,38400000.0
2007-04-13 02:57:00,1.1338,1.1338,1.1338,1.1338,16800000.0
2007-04-13 02:58:00,1.1338,1.1338,1.1337,1.1337,14400000.0
2007-04-13 02:59:00,1.1337,1.1338,1.1337,1.1338,14400000.0
2007-04-13 03:00:00,1.1339,1.1339,1.1339,1.1339,4000000.0
2007-04-13 03:01:00,1.1338,1.1338,1.13375,1.1338,49600000.0
2007-04-13 03:02:00,1.1333,1.13368,1.1333,1.13355,34400000.0
2007-04-13 03:03:00,1.13357,1.13379,1.13354,1.13364,85700000.0
2007-04-13 03:04:00,1.1336,1.13367,1.13352,1.13362,48900000.0
2007-04-13 03:05:00,1.13428,1.13428,1.13366,1.13366,26500000.0
2007-04-13 03:06:00,1.13375,1.13415,1.1337,1.13415,70400000.0
2007-04-13 03:07:00,1.1341,1.13415,1.13405,1.13405,32800000.0
2007-04-13 03:08:00,1.13405,1.13405,1.134,1.134,7200000.0
2007-04-13 03:09:00,1.134,1.1341,1.134,1.1341,50400000.0
2007-04-13 03:10:00,1.1341,1.1341,1.134,1.134,20000000.0
2007-04-13 03:11:00,1.134,1.134,1.1338,1.1338,14400000.0
2007-04-13 03:12:00,1.1338,1.1339,1.1338,1.1338,36700000.0
2007-04-13 03:13:00,1.1338,1.1338,1.1338,1.1338,9600000.0
2007-04-13 03:14:00,1.1338,1.1338,1.1338,1.1338,11200000.0
2007-04-13 03:15:00,1.1337,1.1337,1.1336,1.13365,47200000.0
2007-04-13 03:16:00,1.13365,1.1337,1.1336,1.13365,44800000.0
2007-04-13 03:17:00,1.1338,1.1339,1.1338,1.1339,21600000.0
2007-04-13 03:18:00,1.1338,1.1338,1.1338,1.1338,9600000.0
2007-04-13 03:19:00,1.1338,1.1338,1.1336,1.1337,64000000.0
2007-04-13 03:20:00,1.1337,1.13395,1.1337,1.13375,119600000.0
2007-04-13 03:21:00,1.1337,1.1342,1.13365,1.1337,154800000.0
2007-04-13 03:22:00,1.13365,1.1337,1.1335,1.1336,80500000.0
2007-04-13 03:23:00,1.1337,1.1337,1.13365,1.13365,25600000.0
2007-04-13 03:24:00,1.1337,1.1337,1.1337,1.1337,9600000.0
2007-04-13 03:25:00,1.1337,1.1337,1.1337,1.1337,4000000.0
2007-04-13 03:26:00,1.1336,1.1337,1.1336,1.1337,14400000.0
2007-04-13 03:27:00,1.1337,1.1337,1.1337,1.1337,4000000.0
2007-04-13 03:28:00,1.13318,1.13339,1.13318,1.13339,36800000.0
2007-04-13 03:29:00,1.1337,1.1337,1.1337,1.1337,24800000.0
2007-04-13 03:30:00,1.1337,1.1337,1.1337,1.1337,8000000.0
2007-04-13 03:31:00,1.1337,1.1337,1.13365,1.13365,36300000.0
2007-04-13 03:32:00,1.1337,1.1337,1.1337,1.1337,2400000.0
2007-04-13 03:33:00,1.13375,1.13375,1.1337,1.1337,12000000.0
2007-04-13 03:34:00,1.1337,1.13375,1.1337,1.13375,12000000.0
2007-04-13 03:35:00,1.1335,1.13359,1.13342,1.13349,40200000.0
2007-04-13 03:36:00,1.13375,1.13375,1.13375,1.13375,6400000.0
2007-04-13 03:37:00,1.1337,1.13375,1.1337,1.1337,9600000.0
2007-04-13 03:38:00,1.13346,1.13352,1.13325,1.13332,64800000.0
2007-04-13 03:39:00,1.13355,1.13359,1.13333,1.13337,41800000.0
2007-04-13 03:40:00,1.13365,1.13365,1.13365,1.13365,3200000.0
2007-04-13 03:41:00,1.13365,1.1341,1.13365,1.13405,48000000.0
2007-04-13 03:42:00,1.134,1.1347,1.13395,1.13445,173200000.0
2007-04-13 03:43:00,1.1345,1.1345,1.1344,1.1344,57700000.0
2007-04-13 03:44:00,1.1345,1.1345,1.1345,1.1345,1900000.0
2007-04-13 03:45:00,1.13445,1.1345,1.1342,1.1344,136800000.0
2007-04-13 03:46:00,1.1344,1.13455,1.13425,1.1345,107100000.0
2007-04-13 03:47:00,1.13422,1.13429,1.1341,1.1341,67500000.0
2007-04-13 03:48:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2007-04-13 03:49:00,1.13411,1.13427,1.13404,1.13427,121000001.0
2007-04-13 03:50:00,1.1345,1.1345,1.1345,1.1345,8000000.0
2007-04-13 03:51:00,1.13455,1.13465,1.13455,1.1346,32000000.0
2007-04-13 03:52:00,1.13436,1.13437,1.1342,1.13433,42400000.0
2007-04-13 03:53:00,1.1346,1.1346,1.1346,1.1346,4000000.0
2007-04-13 03:54:00,1.13416,1.13449,1.1341,1.13449,35800000.0
2007-04-13 03:55:00,1.13426,1.13459,1.13415,1.13454,36000000.0
2007-04-13 03:56:00,1.13419,1.13438,1.134,1.13438,82100000.0
2007-04-13 03:57:00,1.13435,1.13445,1.13426,1.13435,25500000.0
2007-04-13 03:58:00,1.13453,1.13453,1.13438,1.13453,16700000.0
2007-04-13 03:59:00,1.13443,1.13445,1.13435,1.13435,57500001.0
2007-04-13 04:00:00,1.13455,1.13455,1.13455,1.13455,3200000.0
2007-04-13 04:01:00,1.1345,1.1345,1.13425,1.13425,34200000.0
2007-04-13 04:02:00,1.1341,1.1341,1.13385,1.13404,60800000.0
2007-04-13 04:03:00,1.1343,1.1343,1.1343,1.1343,4000000.0
2007-04-13 04:04:00,1.13405,1.13435,1.13405,1.13419,44900000.0
2007-04-13 04:05:00,1.13425,1.13425,1.1342,1.1342,54400000.0
2007-04-13 04:06:00,1.13407,1.13415,1.13392,1.13412,25400000.0
2007-04-13 04:07:00,1.1342,1.1342,1.1342,1.1342,36000000.0
2007-04-13 04:08:00,1.1342,1.1342,1.134,1.134,31200000.0
2007-04-13 04:09:00,1.134,1.134,1.13395,1.13395,26700000.0
2007-04-13 04:10:00,1.134,1.13415,1.134,1.13415,32000000.0
2007-04-13 04:11:00,1.1341,1.13424,1.13396,1.13409,59900000.0
2007-04-13 04:12:00,1.13401,1.13403,1.13392,1.13403,43200000.0
2007-04-13 04:13:00,1.134,1.13444,1.134,1.13443,70700000.0
2007-04-13 04:14:00,1.13435,1.13435,1.13405,1.13405,28400000.0
2007-04-13 04:15:00,1.13385,1.13401,1.13385,1.13395,31400000.0
2007-04-13 04:16:00,1.1342,1.1342,1.1342,1.1342,20800000.0
2007-04-13 04:17:00,1.13409,1.13409,1.13386,1.13388,44800000.0
2007-04-13 04:18:00,1.13381,1.13409,1.13381,1.13398,7400000.0
2007-04-13 04:19:00,1.1342,1.1342,1.13415,1.13415,30400000.0
2007-04-13 04:20:00,1.13394,1.13396,1.13377,1.1339,46400000.0
2007-04-13 04:21:00,1.13395,1.13395,1.1339,1.13395,68000000.0
2007-04-13 04:22:00,1.13408,1.13408,1.134,1.134,3200000.0
2007-04-13 04:23:00,1.1342,1.1342,1.1342,1.1342,4000000.0
2007-04-13 04:24:00,1.1342,1.1342,1.1342,1.1342,4000000.0
2007-04-13 04:25:00,1.13412,1.13412,1.13385,1.13398,39700000.0
2007-04-13 04:26:00,1.1342,1.13435,1.1342,1.13435,32000000.0
2007-04-13 04:27:00,1.13435,1.13445,1.13415,1.1343,56300000.0
2007-04-13 04:28:00,1.1343,1.13445,1.1343,1.13445,5600000.0
2007-04-13 04:29:00,1.1344,1.1344,1.1344,1.1344,8000000.0
2007-04-13 04:30:00,1.1342,1.13437,1.13395,1.13417,24200000.0
2007-04-13 04:31:00,1.1342,1.1342,1.13415,1.13415,31900000.0
2007-04-13 04:32:00,1.1341,1.1341,1.1341,1.1341,9500000.0
2007-04-13 04:33:00,1.13393,1.13415,1.13368,1.13415,36800000.0
2007-04-13 04:34:00,1.13415,1.13415,1.13415,1.13415,4000000.0
2007-04-13 04:35:00,1.1342,1.1342,1.1341,1.1341,13500000.0
2007-04-13 04:36:00,1.13385,1.13393,1.13374,1.13393,47200000.0
2007-04-13 04:37:00,1.1342,1.1342,1.1342,1.1342,8000000.0
2007-04-13 04:38:00,1.1342,1.1343,1.1342,1.1343,12000000.0
2007-04-13 04:39:00,1.13404,1.13415,1.13391,1.13391,32599999.0
2007-04-13 04:40:00,1.13413,1.13413,1.13396,1.134,25599999.0
2007-04-13 04:41:00,1.13393,1.13408,1.13393,1.13405,26100000.0
2007-04-13 04:42:00,1.1343,1.1343,1.1343,1.1343,14400000.0
2007-04-13 04:43:00,1.13398,1.13406,1.13398,1.13401,11700000.0
2007-04-13 04:44:00,1.134,1.134,1.134,1.134,9600000.0
2007-04-13 04:45:00,1.1343,1.1344,1.1343,1.1343,16800000.0
2007-04-13 04:46:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2007-04-13 04:47:00,1.13406,1.13427,1.13406,1.13417,31900000.0
2007-04-13 04:48:00,1.1343,1.1343,1.1343,1.1343,40800000.0
2007-04-13 04:49:00,1.134,1.13431,1.134,1.13431,18400000.0
2007-04-13 04:50:00,1.1343,1.1343,1.1343,1.1343,18400000.0
2007-04-13 04:51:00,1.1343,1.1343,1.1343,1.1343,4000000.0
2007-04-13 04:52:00,1.13404,1.13404,1.13382,1.13402,44900000.0
2007-04-13 04:53:00,1.13435,1.13435,1.13435,1.13435,3200000.0
2007-04-13 04:54:00,1.13435,1.13435,1.1343,1.1343,5600000.0
2007-04-13 04:55:00,1.1343,1.1343,1.1342,1.1343,60000000.0
2007-04-13 04:56:00,1.13403,1.13404,1.13384,1.134,14400000.0
2007-04-13 04:57:00,1.13416,1.13416,1.13396,1.13414,22400000.0
2007-04-13 04:58:00,1.134,1.13407,1.13391,1.13407,8800000.0
2007-04-13 04:59:00,1.1343,1.1343,1.1343,1.1343,20800000.0
2007-04-13 05:00:00,1.13408,1.13408,1.13389,1.134,24100000.0
2007-04-13 05:01:00,1.1343,1.1343,1.1343,1.1343,8000000.0
2007-04-13 05:02:00,1.1344,1.1344,1.1344,1.1344,4000000.0
2007-04-13 05:03:00,1.13413,1.13423,1.1341,1.13422,37600000.0
2007-04-13 05:04:00,1.13396,1.13416,1.13396,1.13416,10400000.0
2007-04-13 05:05:00,1.1344,1.1344,1.1344,1.1344,7200000.0
2007-04-13 05:06:00,1.13412,1.13412,1.13392,1.1341,62100000.0
2007-04-13 05:07:00,1.13415,1.1342,1.13415,1.1342,14400000.0
2007-04-13 05:08:00,1.13428,1.13441,1.13424,1.13424,18400000.0
2007-04-13 05:09:00,1.13418,1.13421,1.13409,1.13417,53100000.0
2007-04-13 05:10:00,1.13419,1.13427,1.13407,1.1342,42200000.0
2007-04-13 05:11:00,1.13407,1.13426,1.13407,1.13422,24600000.0
2007-04-13 05:12:00,1.1342,1.1342,1.134,1.134,4000000.0
2007-04-13 05:13:00,1.13426,1.13428,1.13413,1.13415,18300000.0
2007-04-13 05:14:00,1.13425,1.13429,1.13419,1.13419,28400000.0
2007-04-13 05:15:00,1.13407,1.13428,1.13407,1.13417,64600000.0
2007-04-13 05:16:00,1.13415,1.13415,1.13394,1.13414,46900000.0
2007-04-13 05:17:00,1.1344,1.1344,1.1344,1.1344,4000000.0
2007-04-13 05:18:00,1.13396,1.13415,1.13382,1.13415,33600000.0
2007-04-13 05:19:00,1.1344,1.1344,1.1344,1.1344,8000000.0
2007-04-13 05:20:00,1.1344,1.1344,1.1344,1.1344,4000000.0
2007-04-13 05:21:00,1.13416,1.13425,1.13406,1.13419,19500000.0
2007-04-13 05:22:00,1.13414,1.1342,1.13401,1.1342,9200000.0
2007-04-13 05:23:00,1.13403,1.13412,1.13398,1.13398,20017001.0
2007-04-13 05:24:00,1.13407,1.1342,1.13395,1.1342,40800000.0
2007-04-13 05:25:00,1.13428,1.13428,1.13423,1.13423,8117001.0
2007-04-13 05:26:00,1.13423,1.13427,1.13422,1.13423,49799998.0
2007-04-13 05:27:00,1.1341,1.13424,1.1341,1.1342,50599998.0
2007-04-13 05:28:00,1.13435,1.1344,1.13435,1.13435,18400000.0
2007-04-13 05:29:00,1.13415,1.13415,1.13402,1.13405,30400000.0
2007-04-13 05:30:00,1.13408,1.13424,1.13383,1.13421,143400006.0
2007-04-13 05:31:00,1.13435,1.13435,1.13435,1.13435,3200000.0
2007-04-13 05:32:00,1.13415,1.13427,1.13407,1.13407,13600000.0
2007-04-13 05:33:00,1.1341,1.1341,1.13405,1.13405,12800000.0
2007-04-13 05:34:00,1.13408,1.13413,1.13405,1.1341,18400000.0
2007-04-13 05:35:00,1.13415,1.13418,1.13407,1.13407,13600000.0
2007-04-13 05:36:00,1.13414,1.1342,1.13407,1.13407,6400000.0
2007-04-13 05:37:00,1.13421,1.13421,1.13406,1.13417,7900000.0
2007-04-13 05:38:00,1.1344,1.1344,1.1344,1.1344,8000000.0
2007-04-13 05:39:00,1.13435,1.1344,1.13435,1.13435,24000000.0
2007-04-13 05:40:00,1.13402,1.13419,1.13394,1.13407,47800000.0
2007-04-13 05:41:00,1.13435,1.13445,1.13435,1.13445,14400000.0
2007-04-13 05:42:00,1.13445,1.13445,1.1344,1.1344,7200000.0
2007-04-13 05:43:00,1.13422,1.13424,1.13409,1.13409,34500000.0
2007-04-13 05:44:00,1.13425,1.13428,1.13413,1.13423,64300000.0
2007-04-13 05:45:00,1.1342,1.13432,1.13414,1.13425,65099999.0
2007-04-13 05:46:00,1.13433,1.13435,1.13413,1.13417,26300000.0
2007-04-13 05:47:00,1.1344,1.1344,1.1344,1.1344,4000000.0
2007-04-13 05:48:00,1.1342,1.13427,1.13411,1.13411,38500000.0
2007-04-13 05:49:00,1.13425,1.13425,1.13403,1.13425,47100000.0
2007-04-13 05:50:00,1.1344,1.1344,1.1344,1.1344,4000000.0
2007-04-13 05:51:00,1.13428,1.13428,1.13408,1.1341,62900000.0
2007-04-13 05:52:00,1.134,1.13418,1.134,1.13414,68100000.0
2007-04-13 05:53:00,1.13415,1.13423,1.13413,1.13417,64200000.0
2007-04-13 05:54:00,1.13423,1.13425,1.13417,1.13417,40700001.0
2007-04-13 05:55:00,1.13399,1.13415,1.13399,1.13415,35400000.0
2007-04-13 05:56:00,1.13394,1.13426,1.13394,1.13411,119200000.0
2007-04-13 05:57:00,1.13428,1.13433,1.13428,1.13433,92700002.0
2007-04-13 05:58:00,1.13455,1.13455,1.1344,1.1344,25600000.0
2007-04-13 05:59:00,1.13414,1.13425,1.13406,1.13425,105000000.0
2007-04-13 06:00:00,1.13415,1.13415,1.13403,1.13413,123800000.0
2007-04-13 06:01:00,1.13428,1.1343,1.13425,1.13428,150000000.0
2007-04-13 06:02:00,1.1342,1.13423,1.13417,1.13417,105699998.0
2007-04-13 06:03:00,1.1344,1.1344,1.1342,1.1342,35200000.0
2007-04-13 06:04:00,1.13415,1.13415,1.1338,1.134,37600000.0
2007-04-13 06:05:00,1.134,1.13405,1.1338,1.13405,56000000.0
2007-04-13 06:06:00,1.134,1.1343,1.1339,1.13415,226700000.0
2007-04-13 06:07:00,1.13405,1.13415,1.1337,1.1337,91399999.0
2007-04-13 06:08:00,1.13405,1.13405,1.1337,1.13405,156000000.0
2007-04-13 06:09:00,1.134,1.1343,1.13385,1.134,256800000.0
2007-04-13 06:10:00,1.13405,1.13405,1.13405,1.13405,4000000.0
2007-04-13 06:11:00,1.134,1.134,1.134,1.134,16000000.0
2007-04-13 06:12:00,1.1343,1.1343,1.13385,1.134,89600000.0
2007-04-13 06:13:00,1.13364,1.13381,1.13361,1.13368,55200000.0
2007-04-13 06:14:00,1.134,1.1343,1.1339,1.1339,92800000.0
2007-04-13 06:15:00,1.134,1.1343,1.13385,1.13395,62400000.0
2007-04-13 06:16:00,1.134,1.134,1.134,1.134,12000000.0
2007-04-13 06:17:00,1.13391,1.13391,1.13379,1.13391,43000000.0
2007-04-13 06:18:00,1.13367,1.1337,1.13367,1.1337,4400000.0
2007-04-13 06:19:00,1.13386,1.13386,1.13381,1.13381,3800000.0
2007-04-13 06:20:00,1.13382,1.1339,1.13382,1.1339,1900000.0
2007-04-13 06:21:00,1.134,1.1343,1.134,1.134,51200000.0
2007-04-13 06:22:00,1.13405,1.13405,1.134,1.134,26000000.0
2007-04-13 06:23:00,1.1338,1.13391,1.13376,1.13385,108400000.0
2007-04-13 06:24:00,1.134,1.1343,1.134,1.13405,49600000.0
2007-04-13 06:25:00,1.1339,1.1343,1.13385,1.134,166600000.0
2007-04-13 06:26:00,1.134,1.1341,1.13385,1.1341,55200000.0
2007-04-13 06:27:00,1.13405,1.1344,1.134,1.134,108800000.0
2007-04-13 06:28:00,1.1343,1.1346,1.1342,1.13445,146300000.0
2007-04-13 06:29:00,1.1343,1.1346,1.1342,1.13425,89600000.0
2007-04-13 06:30:00,1.1346,1.1346,1.13425,1.13425,38400000.0
2007-04-13 06:31:00,1.1342,1.13465,1.134,1.1342,200600000.0
2007-04-13 06:32:00,1.1346,1.1346,1.1343,1.1343,53700000.0
2007-04-13 06:33:00,1.1343,1.1345,1.134,1.1343,185600000.0
2007-04-13 06:34:00,1.1344,1.1345,1.13425,1.13425,100000000.0
2007-04-13 06:35:00,1.1343,1.1347,1.1343,1.1347,40000000.0
2007-04-13 06:36:00,1.13465,1.13465,1.1345,1.1346,20000000.0
2007-04-13 06:37:00,1.1345,1.1345,1.1345,1.1345,24000000.0
2007-04-13 06:38:00,1.1344,1.1344,1.1344,1.1344,12800000.0
2007-04-13 06:39:00,1.1345,1.1345,1.1345,1.1345,24000000.0
2007-04-13 06:40:00,1.1345,1.1346,1.1344,1.1344,53700000.0
2007-04-13 06:41:00,1.1344,1.1345,1.13435,1.1344,32800000.0
2007-04-13 06:42:00,1.1344,1.13445,1.13435,1.13445,20000000.0
2007-04-13 06:43:00,1.1343,1.1343,1.13413,1.13413,28900000.0
2007-04-13 06:44:00,1.1345,1.1345,1.1345,1.1345,8000000.0
2007-04-13 06:45:00,1.1345,1.1345,1.13445,1.1345,28200000.0
2007-04-13 06:46:00,1.1342,1.1345,1.13404,1.1345,44000000.0
2007-04-13 06:47:00,1.13445,1.1345,1.13445,1.1345,20000000.0
2007-04-13 06:48:00,1.1345,1.1345,1.13445,1.13445,20000000.0
2007-04-13 06:49:00,1.1345,1.1345,1.1345,1.1345,8000000.0
2007-04-13 06:50:00,1.13435,1.13441,1.13425,1.13425,43900000.0
2007-04-13 06:51:00,1.1346,1.1346,1.1345,1.1345,16200000.0
2007-04-13 06:52:00,1.1345,1.1345,1.1345,1.1345,8000000.0
2007-04-13 06:53:00,1.1345,1.1345,1.1345,1.1345,12000000.0
2007-04-13 06:54:00,1.1345,1.1345,1.1344,1.13445,21200000.0
2007-04-13 06:55:00,1.1345,1.1345,1.13445,1.13445,14600000.0
2007-04-13 06:56:00,1.1345,1.1345,1.1345,1.1345,8000000.0
2007-04-13 06:57:00,1.13445,1.1345,1.13445,1.1345,12000000.0
2007-04-13 06:58:00,1.13418,1.13437,1.13418,1.13423,149899999.0
2007-04-13 06:59:00,1.13445,1.1345,1.13445,1.1345,30400000.0
2007-04-13 07:00:00,1.1345,1.1346,1.1345,1.1346,26400000.0
2007-04-13 07:01:00,1.1347,1.1347,1.1346,1.1346,23200000.0
2007-04-13 07:02:00,1.1344,1.1345,1.1344,1.1345,46300000.0
2007-04-13 07:03:00,1.13423,1.13434,1.13415,1.13434,48799999.0
2007-04-13 07:04:00,1.13415,1.13447,1.13415,1.13447,139399997.0
2007-04-13 07:05:00,1.1345,1.1347,1.1344,1.1345,221600000.0
2007-04-13 07:06:00,1.1344,1.1345,1.1344,1.1345,17600000.0
2007-04-13 07:07:00,1.1345,1.1345,1.1345,1.1345,22400000.0
2007-04-13 07:08:00,1.1345,1.1345,1.1345,1.1345,34400000.0
2007-04-13 07:09:00,1.1345,1.1345,1.1345,1.1345,12800000.0
2007-04-13 07:10:00,1.1344,1.13447,1.13433,1.13433,16600000.0
2007-04-13 07:11:00,1.13428,1.13431,1.13416,1.13416,8200000.0
2007-04-13 07:12:00,1.13422,1.13431,1.13415,1.13415,12300000.0
2007-04-13 07:13:00,1.13426,1.13436,1.13426,1.13426,17500000.0
2007-04-13 07:14:00,1.13441,1.13441,1.13439,1.13439,3700000.0
2007-04-13 07:15:00,1.13437,1.1345,1.13421,1.13421,24900000.0
2007-04-13 07:16:00,1.1345,1.1345,1.1345,1.1345,4000000.0
2007-04-13 07:17:00,1.13455,1.13455,1.13455,1.13455,3200000.0
2007-04-13 07:18:00,1.13436,1.1345,1.1343,1.1343,13200000.0
2007-04-13 07:19:00,1.1345,1.1345,1.1345,1.1345,58400000.0
2007-04-13 07:20:00,1.1345,1.1345,1.1344,1.13445,88000000.0
2007-04-13 07:21:00,1.13445,1.1345,1.1344,1.1345,58400000.0
2007-04-13 07:22:00,1.1345,1.13465,1.13445,1.1345,58700000.0
2007-04-13 07:23:00,1.1345,1.13465,1.13445,1.1345,37900000.0
2007-04-13 07:24:00,1.1343,1.13443,1.13423,1.13428,32000000.0
2007-04-13 07:25:00,1.13465,1.13475,1.13465,1.13475,24000000.0
2007-04-13 07:26:00,1.13475,1.13475,1.13475,1.13475,4600000.0
2007-04-13 07:27:00,1.13451,1.13451,1.13407,1.13411,12000000.0
2007-04-13 07:28:00,1.13464,1.13464,1.13432,1.1345,19700000.0
2007-04-13 07:29:00,1.1346,1.1346,1.1345,1.1346,36800000.0
2007-04-13 07:30:00,1.1346,1.1346,1.1346,1.1346,4800000.0
2007-04-13 07:31:00,1.13445,1.13445,1.13413,1.13441,53400000.0
2007-04-13 07:32:00,1.1344,1.13454,1.13437,1.13448,46900000.0
2007-04-13 07:33:00,1.1346,1.1346,1.1346,1.1346,7200000.0
2007-04-13 07:34:00,1.13456,1.13456,1.13376,1.13453,185200000.0
2007-04-13 07:35:00,1.1346,1.1346,1.1346,1.1346,2400000.0
2007-04-13 07:36:00,1.13424,1.13435,1.13401,1.13413,73199999.0
2007-04-13 07:37:00,1.1346,1.1346,1.1346,1.1346,4800000.0
2007-04-13 07:38:00,1.1346,1.1346,1.1342,1.13435,72800000.0
2007-04-13 07:39:00,1.1344,1.1345,1.1344,1.1345,11200000.0
2007-04-13 07:40:00,1.1345,1.1345,1.13435,1.13435,33600000.0
2007-04-13 07:41:00,1.13435,1.1345,1.1343,1.1343,53600000.0
2007-04-13 07:42:00,1.1344,1.1345,1.13435,1.1345,52000000.0
2007-04-13 07:43:00,1.1345,1.1345,1.1345,1.1345,30100000.0
2007-04-13 07:44:00,1.13445,1.1345,1.13445,1.1345,16000000.0
2007-04-13 07:45:00,1.13445,1.13445,1.13445,1.13445,3200000.0
2007-04-13 07:46:00,1.1345,1.1345,1.1345,1.1345,4800000.0
2007-04-13 07:47:00,1.13445,1.1347,1.13445,1.1347,40800000.0
2007-04-13 07:48:00,1.1347,1.13555,1.1347,1.1351,225600000.0
2007-04-13 07:49:00,1.1351,1.1351,1.13505,1.13505,21600000.0
2007-04-13 07:50:00,1.13505,1.13505,1.13495,1.13505,69600000.0
2007-04-13 07:51:00,1.13515,1.13515,1.13495,1.13495,24000000.0
2007-04-13 07:52:00,1.13505,1.13505,1.13505,1.13505,3200000.0
2007-04-13 07:53:00,1.13495,1.13495,1.1347,1.13475,52800000.0
2007-04-13 07:54:00,1.13485,1.13485,1.13485,1.13485,4800000.0
2007-04-13 07:55:00,1.13485,1.13495,1.13475,1.13495,32800000.0
2007-04-13 07:56:00,1.13495,1.13495,1.13475,1.13495,52800000.0
2007-04-13 07:57:00,1.13476,1.13482,1.1346,1.13471,27400000.0
2007-04-13 07:58:00,1.1348,1.13495,1.1348,1.13495,27200000.0
2007-04-13 07:59:00,1.13495,1.13495,1.1349,1.1349,24000000.0
2007-04-13 08:00:00,1.13495,1.135,1.1348,1.135,50100000.0
2007-04-13 08:01:00,1.13495,1.135,1.1349,1.135,45900000.0
2007-04-13 08:02:00,1.13495,1.135,1.13495,1.13495,78400000.0
2007-04-13 08:03:00,1.13495,1.1351,1.13495,1.135,53600000.0
2007-04-13 08:04:00,1.135,1.1351,1.13495,1.1351,116800000.0
2007-04-13 08:05:00,1.13515,1.13515,1.13485,1.13505,188200000.0
2007-04-13 08:06:00,1.135,1.1353,1.1346,1.1346,254400000.0
2007-04-13 08:07:00,1.13455,1.13475,1.1345,1.1346,121300000.0
2007-04-13 08:08:00,1.13465,1.13465,1.1345,1.13465,95200000.0
2007-04-13 08:09:00,1.13465,1.13465,1.1345,1.1346,78400000.0
2007-04-13 08:10:00,1.13455,1.13465,1.1342,1.1343,176600000.0
2007-04-13 08:11:00,1.13435,1.13465,1.13435,1.1345,115700000.0
2007-04-13 08:12:00,1.13465,1.13465,1.13465,1.13465,8000000.0
2007-04-13 08:13:00,1.13465,1.13465,1.13425,1.1344,112300000.0
2007-04-13 08:14:00,1.1345,1.13455,1.13445,1.1345,48000000.0
2007-04-13 08:15:00,1.1346,1.13465,1.1345,1.13465,64500000.0
2007-04-13 08:16:00,1.1346,1.13465,1.13445,1.13445,31200000.0
2007-04-13 08:17:00,1.13455,1.1346,1.1345,1.13455,24800000.0
2007-04-13 08:18:00,1.1345,1.13465,1.1345,1.13465,91900000.0
2007-04-13 08:19:00,1.13465,1.13465,1.13465,1.13465,10400000.0
2007-04-13 08:20:00,1.13465,1.13465,1.1346,1.1346,12000000.0
2007-04-13 08:21:00,1.1346,1.13475,1.13455,1.1346,55200000.0
2007-04-13 08:22:00,1.1346,1.1346,1.1346,1.1346,22400000.0
2007-04-13 08:23:00,1.13439,1.13439,1.13423,1.13437,74500000.0
2007-04-13 08:24:00,1.1346,1.13465,1.13455,1.13455,28400000.0
2007-04-13 08:25:00,1.13455,1.13455,1.13435,1.1345,89700000.0
2007-04-13 08:26:00,1.1345,1.13455,1.1345,1.13455,28000000.0
2007-04-13 08:27:00,1.13455,1.13455,1.13455,1.13455,6400000.0
2007-04-13 08:28:00,1.1345,1.1345,1.13415,1.13415,65600000.0
2007-04-13 08:29:00,1.13405,1.1345,1.134,1.1344,76800000.0
2007-04-13 08:30:00,1.1346,1.13465,1.13435,1.1344,38400000.0
2007-04-13 08:31:00,1.13422,1.13443,1.13413,1.13431,197400000.0
2007-04-13 08:32:00,1.13435,1.13435,1.13394,1.13403,167900002.0
2007-04-13 08:33:00,1.1344,1.1344,1.13425,1.13435,40000000.0
2007-04-13 08:34:00,1.1342,1.13435,1.1341,1.13435,16800000.0
2007-04-13 08:35:00,1.13445,1.13445,1.1343,1.1344,45000000.0
2007-04-13 08:36:00,1.1344,1.1344,1.13425,1.13425,24000000.0
2007-04-13 08:37:00,1.1343,1.13435,1.1343,1.13435,10400000.0
2007-04-13 08:38:00,1.1343,1.13445,1.13425,1.13445,47200000.0
2007-04-13 08:39:00,1.13445,1.13485,1.13445,1.13465,84800000.0
2007-04-13 08:40:00,1.1346,1.1346,1.13445,1.13445,57600000.0
2007-04-13 08:41:00,1.13455,1.13465,1.13455,1.13455,41600000.0
2007-04-13 08:42:00,1.13424,1.13467,1.13421,1.13467,68200000.0
2007-04-13 08:43:00,1.13455,1.13455,1.1344,1.1344,48000000.0
2007-04-13 08:44:00,1.13475,1.135,1.13475,1.13485,180400000.0
2007-04-13 08:45:00,1.1349,1.1349,1.13465,1.13465,112200000.0
2007-04-13 08:46:00,1.13475,1.13515,1.13475,1.13515,69600000.0
2007-04-13 08:47:00,1.1351,1.13515,1.135,1.13505,107099998.0
2007-04-13 08:48:00,1.135,1.13505,1.13495,1.13505,21800000.0
2007-04-13 08:49:00,1.13505,1.1351,1.135,1.135,67200000.0
2007-04-13 08:50:00,1.13495,1.13505,1.1349,1.13505,57500000.0
2007-04-13 08:51:00,1.13495,1.13505,1.13485,1.13505,44800000.0
2007-04-13 08:52:00,1.13495,1.13515,1.13495,1.135,87200000.0
2007-04-13 08:53:00,1.1351,1.13535,1.1351,1.13535,35000000.0
2007-04-13 08:54:00,1.13525,1.13525,1.1352,1.13525,24800000.0
2007-04-13 08:55:00,1.1352,1.1352,1.1352,1.1352,12000000.0
2007-04-13 08:56:00,1.13525,1.13525,1.1348,1.1348,89600000.0
2007-04-13 08:57:00,1.1348,1.13485,1.1348,1.1348,44000000.0
2007-04-13 08:58:00,1.13485,1.13485,1.13485,1.13485,500000.0
2007-04-13 08:59:00,1.13485,1.13485,1.1348,1.1348,24800000.0
2007-04-13 09:00:00,1.1348,1.1348,1.1345,1.1345,144000000.0
2007-04-13 09:01:00,1.1346,1.13465,1.13455,1.13465,67000000.0
2007-04-13 09:02:00,1.1347,1.1347,1.1347,1.1347,20800000.0
2007-04-13 09:03:00,1.13475,1.1348,1.13475,1.1348,108000000.0
2007-04-13 09:04:00,1.1348,1.1348,1.13475,1.13475,56000000.0
2007-04-13 09:05:00,1.13475,1.1348,1.13475,1.1348,79200000.0
2007-04-13 09:06:00,1.1348,1.1349,1.1348,1.1349,67200000.0
2007-04-13 09:07:00,1.1349,1.1349,1.1348,1.1348,9600000.0
2007-04-13 09:08:00,1.1348,1.1348,1.1347,1.13475,158100000.0
2007-04-13 09:09:00,1.1348,1.1348,1.1348,1.1348,16800000.0
2007-04-13 09:10:00,1.1348,1.13495,1.13475,1.13495,121600000.0
2007-04-13 09:11:00,1.13495,1.135,1.1349,1.1349,84000000.0
2007-04-13 09:12:00,1.1349,1.1349,1.1349,1.1349,21600000.0
2007-04-13 09:13:00,1.1349,1.1349,1.1349,1.1349,6400000.0
2007-04-13 09:14:00,1.13495,1.13495,1.13495,1.13495,26400000.0
2007-04-13 09:15:00,1.13495,1.13525,1.13495,1.13525,51200000.0
2007-04-13 09:16:00,1.1353,1.1356,1.1353,1.1354,164000000.0
2007-04-13 09:17:00,1.1354,1.1354,1.1352,1.13535,84800000.0
2007-04-13 09:18:00,1.13535,1.13535,1.13525,1.13535,80000000.0
2007-04-13 09:19:00,1.13535,1.1354,1.13535,1.13535,28800000.0
2007-04-13 09:20:00,1.13535,1.13535,1.13505,1.1351,53400000.0
2007-04-13 09:21:00,1.1351,1.1351,1.13475,1.1348,83200000.0
2007-04-13 09:22:00,1.1348,1.1349,1.1347,1.1348,124800000.0
2007-04-13 09:23:00,1.1348,1.1348,1.1348,1.1348,25600000.0
2007-04-13 09:24:00,1.1348,1.1348,1.13455,1.1347,167900000.0
2007-04-13 09:25:00,1.13475,1.13475,1.13475,1.13475,45600000.0
2007-04-13 09:26:00,1.13475,1.13475,1.1346,1.13465,66700000.0
2007-04-13 09:27:00,1.13465,1.1347,1.1346,1.1346,11200000.0
2007-04-13 09:28:00,1.1346,1.13465,1.1346,1.13465,8800000.0
2007-04-13 09:29:00,1.13465,1.13475,1.13465,1.13465,14800000.0
2007-04-13 09:30:00,1.13435,1.13454,1.13416,1.13436,90400000.0
2007-04-13 09:31:00,1.13485,1.13485,1.13475,1.13485,17400000.0
2007-04-13 09:32:00,1.13485,1.13485,1.13485,1.13485,1600000.0
2007-04-13 09:33:00,1.13485,1.13485,1.1348,1.13485,21600000.0
2007-04-13 09:34:00,1.13485,1.13485,1.13485,1.13485,36000000.0
2007-04-13 09:35:00,1.13485,1.1349,1.1347,1.13475,137999999.0
2007-04-13 09:36:00,1.1348,1.13495,1.1348,1.1348,48000000.0
2007-04-13 09:37:00,1.1348,1.1348,1.13465,1.1347,15200000.0
2007-04-13 09:38:00,1.1347,1.1347,1.13455,1.13465,99200000.0
2007-04-13 09:39:00,1.13475,1.13475,1.1345,1.1346,104200000.0
2007-04-13 09:40:00,1.13465,1.13465,1.13465,1.13465,1600000.0
2007-04-13 09:41:00,1.13465,1.13465,1.1346,1.1346,25600000.0
2007-04-13 09:42:00,1.13465,1.13465,1.13465,1.13465,7200000.0
2007-04-13 09:43:00,1.13445,1.13464,1.1343,1.1344,181700003.0
2007-04-13 09:44:00,1.1347,1.13475,1.1346,1.13475,31200000.0
2007-04-13 09:45:00,1.13475,1.13475,1.13475,1.13475,3200000.0
2007-04-13 09:46:00,1.1348,1.1351,1.1348,1.13505,65637885.0
2007-04-13 09:47:00,1.1351,1.1351,1.13505,1.1351,11600000.0
2007-04-13 09:48:00,1.13474,1.13493,1.13436,1.13478,66700000.0
2007-04-13 09:49:00,1.13494,1.1352,1.13494,1.1352,162200000.0
2007-04-13 09:50:00,1.1351,1.1352,1.1351,1.1352,37600000.0
2007-04-13 09:51:00,1.13515,1.1352,1.13505,1.1351,30700000.0
2007-04-13 09:52:00,1.13485,1.13499,1.13475,1.13475,142799999.0
2007-04-13 09:53:00,1.13492,1.13506,1.1349,1.13497,147900000.0
2007-04-13 09:54:00,1.1352,1.1352,1.1352,1.1352,15200000.0
2007-04-13 09:55:00,1.1353,1.1353,1.1352,1.1352,24800000.0
2007-04-13 09:56:00,1.1352,1.1354,1.1352,1.1353,17200000.0
2007-04-13 09:57:00,1.1353,1.1353,1.1353,1.1353,55200000.0
2007-04-13 09:58:00,1.1353,1.1353,1.1351,1.1351,26400000.0
2007-04-13 09:59:00,1.1351,1.1352,1.135,1.13505,61000000.0
2007-04-13 10:00:00,1.13505,1.13505,1.1347,1.1347,170400000.0
2007-04-13 10:01:00,1.1347,1.13475,1.1346,1.1347,85600000.0
2007-04-13 10:02:00,1.1347,1.1348,1.1346,1.1348,127200000.0
2007-04-13 10:03:00,1.1348,1.1349,1.1347,1.1348,239499999.0
2007-04-13 10:04:00,1.1348,1.1348,1.13465,1.13465,243600000.0
2007-04-13 10:05:00,1.1347,1.13495,1.1347,1.1348,150400000.0
2007-04-13 10:06:00,1.13485,1.13495,1.13485,1.1349,72800000.0
2007-04-13 10:07:00,1.13452,1.13485,1.13443,1.13484,42300000.0
2007-04-13 10:08:00,1.1349,1.1349,1.1349,1.1349,9600000.0
2007-04-13 10:09:00,1.13485,1.13515,1.13485,1.13495,342800000.0
2007-04-13 10:10:00,1.135,1.1351,1.135,1.135,18400000.0
2007-04-13 10:11:00,1.135,1.1351,1.13495,1.13495,104000000.0
2007-04-13 10:12:00,1.135,1.135,1.135,1.135,16000000.0
2007-04-13 10:13:00,1.135,1.135,1.135,1.135,20800000.0
2007-04-13 10:14:00,1.135,1.1351,1.135,1.135,31200000.0
2007-04-13 10:15:00,1.13467,1.13494,1.13467,1.13489,38400000.0
2007-04-13 10:16:00,1.135,1.13515,1.135,1.13515,68800000.0
2007-04-13 10:17:00,1.1351,1.13515,1.1351,1.1351,20800000.0
2007-04-13 10:18:00,1.1351,1.13525,1.1351,1.13525,35200000.0
2007-04-13 10:19:00,1.1352,1.13545,1.1352,1.13545,112500000.0
2007-04-13 10:20:00,1.13545,1.13545,1.1354,1.1354,39200000.0
2007-04-13 10:21:00,1.13535,1.13545,1.13535,1.1354,90300000.0
2007-04-13 10:22:00,1.13545,1.13545,1.1353,1.1354,16800000.0
2007-04-13 10:23:00,1.13525,1.13535,1.1352,1.1352,51200000.0
2007-04-13 10:24:00,1.13535,1.13535,1.13515,1.13515,27200000.0
2007-04-13 10:25:00,1.13525,1.1353,1.1352,1.1352,80300000.0
2007-04-13 10:26:00,1.1353,1.1353,1.1352,1.1352,38800000.0
2007-04-13 10:27:00,1.1352,1.13525,1.13515,1.1352,56800000.0
2007-04-13 10:28:00,1.13481,1.13505,1.13477,1.135,79500000.0
2007-04-13 10:29:00,1.1352,1.1352,1.1352,1.1352,47800000.0
2007-04-13 10:30:00,1.1352,1.1352,1.1352,1.1352,2400000.0
2007-04-13 10:31:00,1.13525,1.13525,1.1352,1.1352,13600000.0
2007-04-13 10:32:00,1.1352,1.1352,1.1351,1.1351,32000000.0
2007-04-13 10:33:00,1.1351,1.1351,1.1347,1.135,187200000.0
2007-04-13 10:34:00,1.13495,1.13495,1.13445,1.1345,198700000.0
2007-04-13 10:35:00,1.1345,1.1345,1.13445,1.13445,124000000.0
2007-04-13 10:36:00,1.1345,1.1345,1.13445,1.13445,15300000.0
2007-04-13 10:37:00,1.1346,1.1346,1.1346,1.1346,43200000.0
2007-04-13 10:38:00,1.13465,1.1348,1.13465,1.1347,34400000.0
2007-04-13 10:39:00,1.1346,1.1347,1.13455,1.1347,44400000.0
2007-04-13 10:40:00,1.13465,1.1347,1.1346,1.13465,54400000.0
2007-04-13 10:41:00,1.13465,1.13465,1.1346,1.1346,27200000.0
2007-04-13 10:42:00,1.13455,1.13455,1.13455,1.13455,11200000.0
2007-04-13 10:43:00,1.13455,1.13455,1.13455,1.13455,22400000.0
2007-04-13 10:44:00,1.13465,1.13465,1.13455,1.13455,23200000.0
2007-04-13 10:45:00,1.13438,1.13453,1.13426,1.13452,443700006.0
2007-04-13 10:46:00,1.13451,1.13461,1.13404,1.13439,286400001.0
2007-04-13 10:47:00,1.13465,1.13465,1.13465,1.13465,12000000.0
2007-04-13 10:48:00,1.13475,1.1348,1.13465,1.13465,13800000.0
2007-04-13 10:49:00,1.1346,1.13465,1.13455,1.13455,66400000.0
2007-04-13 10:50:00,1.1346,1.13475,1.13455,1.13465,80800000.0
2007-04-13 10:51:00,1.13465,1.13465,1.13455,1.13455,68800000.0
2007-04-13 10:52:00,1.1345,1.1346,1.1345,1.13455,59800000.0
2007-04-13 10:53:00,1.13455,1.13455,1.13455,1.13455,5600000.0
2007-04-13 10:54:00,1.13475,1.13495,1.13465,1.13465,80800000.0
2007-04-13 10:55:00,1.1346,1.1346,1.1346,1.1346,7200000.0
2007-04-13 10:56:00,1.1346,1.13465,1.1346,1.13465,28800000.0
2007-04-13 10:57:00,1.1346,1.1347,1.1346,1.1347,21600000.0
2007-04-13 10:58:00,1.1347,1.1347,1.1346,1.1346,45600000.0
2007-04-13 10:59:00,1.1346,1.1346,1.1342,1.1343,108800000.0
2007-04-13 11:00:00,1.1343,1.1343,1.1343,1.1343,4800000.0
2007-04-13 11:01:00,1.1343,1.1343,1.1342,1.13425,51400000.0
2007-04-13 11:02:00,1.13425,1.1346,1.1342,1.1345,79000000.0
2007-04-13 11:03:00,1.1346,1.13465,1.1346,1.1346,66400000.0
2007-04-13 11:04:00,1.1346,1.1346,1.13445,1.1346,49400000.0
2007-04-13 11:05:00,1.1346,1.1346,1.1345,1.1345,15900000.0
2007-04-13 11:06:00,1.1345,1.1345,1.1344,1.1344,36000000.0
2007-04-13 11:07:00,1.13435,1.1345,1.13425,1.13435,78300000.0
2007-04-13 11:08:00,1.1343,1.13435,1.1342,1.1342,33000000.0
2007-04-13 11:09:00,1.13425,1.13425,1.13425,1.13425,1600000.0
2007-04-13 11:10:00,1.1343,1.1343,1.13425,1.13425,12000000.0
2007-04-13 11:11:00,1.13415,1.13429,1.13389,1.13389,16000000.0
2007-04-13 11:12:00,1.1343,1.1343,1.13425,1.1343,7900000.0
2007-04-13 11:13:00,1.13425,1.1343,1.13425,1.13425,8000000.0
2007-04-13 11:14:00,1.1343,1.1343,1.1342,1.13425,28200000.0
2007-04-13 11:15:00,1.13399,1.13448,1.13393,1.13394,80811602.0
2007-04-13 11:16:00,1.1342,1.1342,1.13395,1.13395,39000000.0
2007-04-13 11:17:00,1.134,1.1341,1.134,1.1341,24800000.0
2007-04-13 11:18:00,1.13405,1.1341,1.134,1.1341,35200000.0
2007-04-13 11:19:00,1.1342,1.1342,1.1341,1.1341,12800000.0
2007-04-13 11:20:00,1.1341,1.13415,1.1341,1.13415,4000000.0
2007-04-13 11:21:00,1.1341,1.1341,1.134,1.134,27200000.0
2007-04-13 11:22:00,1.134,1.134,1.13385,1.13385,36100000.0
2007-04-13 11:23:00,1.134,1.134,1.13365,1.1337,101900000.0
2007-04-13 11:24:00,1.13375,1.13375,1.13375,1.13375,3200000.0
2007-04-13 11:25:00,1.13375,1.13375,1.13375,1.13375,9600000.0
2007-04-13 11:26:00,1.1334,1.13351,1.13323,1.13341,28800000.0
2007-04-13 11:27:00,1.13375,1.13385,1.13375,1.13385,15200000.0
2007-04-13 11:28:00,1.13385,1.13395,1.1338,1.13395,28000000.0
2007-04-13 11:29:00,1.13395,1.13405,1.13395,1.134,36000000.0
2007-04-13 11:30:00,1.134,1.134,1.13385,1.1339,93600000.0
2007-04-13 11:31:00,1.13366,1.13389,1.13366,1.13376,254600003.0
2007-04-13 11:32:00,1.1339,1.13395,1.1339,1.1339,24800000.0
2007-04-13 11:33:00,1.1339,1.1341,1.13385,1.1341,60800000.0
2007-04-13 11:34:00,1.1336,1.13377,1.13346,1.1337,94200000.0
2007-04-13 11:35:00,1.13392,1.13406,1.13388,1.13393,271999998.0
2007-04-13 11:36:00,1.1341,1.1341,1.1341,1.1341,4000000.0
2007-04-13 11:37:00,1.13415,1.13415,1.13415,1.13415,1600000.0
2007-04-13 11:38:00,1.1341,1.1341,1.1341,1.1341,7200000.0
2007-04-13 11:39:00,1.13415,1.13415,1.13405,1.13405,12000000.0
2007-04-13 11:40:00,1.13398,1.13406,1.13364,1.13391,402700004.0
2007-04-13 11:41:00,1.1341,1.1341,1.13385,1.1339,105800000.0
2007-04-13 11:42:00,1.134,1.13405,1.13375,1.13405,176000000.0
2007-04-13 11:43:00,1.13405,1.13415,1.13395,1.13405,44000000.0
2007-04-13 11:44:00,1.13374,1.13399,1.13369,1.13381,161300001.0
2007-04-13 11:45:00,1.13405,1.13405,1.134,1.134,8800000.0
2007-04-13 11:46:00,1.13405,1.13405,1.13405,1.13405,3200000.0
2007-04-13 11:47:00,1.134,1.134,1.13395,1.13395,39200000.0
2007-04-13 11:48:00,1.134,1.13405,1.13385,1.13385,41600000.0
2007-04-13 11:49:00,1.13385,1.13385,1.13385,1.13385,11200000.0
2007-04-13 11:50:00,1.13369,1.13381,1.13349,1.13367,48300000.0
2007-04-13 11:51:00,1.1338,1.13385,1.1337,1.13375,68100000.0
2007-04-13 11:52:00,1.1337,1.1338,1.1337,1.13375,44100000.0
2007-04-13 11:53:00,1.1338,1.1338,1.13375,1.13375,21600000.0
2007-04-13 11:54:00,1.1337,1.1337,1.1335,1.1335,119200000.0
2007-04-13 11:55:00,1.1335,1.1336,1.1333,1.1333,100000000.0
2007-04-13 11:56:00,1.13335,1.13335,1.1331,1.13315,86400000.0
2007-04-13 11:57:00,1.13315,1.1332,1.13305,1.1332,265499999.0
2007-04-13 11:58:00,1.1332,1.13325,1.1332,1.1332,104000000.0
2007-04-13 11:59:00,1.1332,1.13355,1.13315,1.1334,174800000.0
2007-04-13 12:00:00,1.13335,1.1334,1.13325,1.1333,176700000.0
2007-04-13 12:01:00,1.1332,1.1332,1.1332,1.1332,48800000.0
2007-04-13 12:02:00,1.13315,1.13345,1.13315,1.1334,58200000.0
2007-04-13 12:03:00,1.13345,1.13345,1.1333,1.13335,69400000.0
2007-04-13 12:04:00,1.13345,1.13345,1.13345,1.13345,4200000.0
2007-04-13 12:05:00,1.13327,1.13327,1.13308,1.13308,93100000.0
2007-04-13 12:06:00,1.13335,1.13335,1.13325,1.1333,20000000.0
2007-04-13 12:07:00,1.1333,1.1334,1.13325,1.13325,15200000.0
2007-04-13 12:08:00,1.13335,1.13335,1.13325,1.13335,24000000.0
2007-04-13 12:09:00,1.13325,1.13325,1.1332,1.13325,17600000.0
2007-04-13 12:10:00,1.13325,1.13325,1.13325,1.13325,3200000.0
2007-04-13 12:11:00,1.13325,1.13325,1.13315,1.13315,118600000.0
2007-04-13 12:12:00,1.1332,1.1333,1.1331,1.13315,113200000.0
2007-04-13 12:13:00,1.13325,1.13335,1.1332,1.13335,37300000.0
2007-04-13 12:14:00,1.13335,1.13355,1.1333,1.13355,85000000.0
2007-04-13 12:15:00,1.13355,1.13385,1.13355,1.13375,132000000.0
2007-04-13 12:16:00,1.1338,1.13385,1.13375,1.13385,30500000.0
2007-04-13 12:17:00,1.1338,1.1338,1.1337,1.1337,20800000.0
2007-04-13 12:18:00,1.1337,1.1337,1.13355,1.13365,32000000.0
2007-04-13 12:19:00,1.13365,1.13365,1.13365,1.13365,3200000.0
2007-04-13 12:20:00,1.1337,1.1337,1.13365,1.13365,86400000.0
2007-04-13 12:21:00,1.13365,1.13365,1.1336,1.1336,15200000.0
2007-04-13 12:22:00,1.13355,1.13355,1.1334,1.13345,32800000.0
2007-04-13 12:23:00,1.13345,1.1335,1.13345,1.13345,67200000.0
2007-04-13 12:24:00,1.13345,1.13355,1.1334,1.1334,106900000.0
2007-04-13 12:25:00,1.13345,1.13355,1.13335,1.13355,107099999.0
2007-04-13 12:26:00,1.13355,1.13355,1.13355,1.13355,11600000.0
2007-04-13 12:27:00,1.1336,1.1337,1.13355,1.1336,92400000.0
2007-04-13 12:28:00,1.1336,1.1336,1.13355,1.1336,104000000.0
2007-04-13 12:29:00,1.1336,1.1337,1.1336,1.13365,57500000.0
2007-04-13 12:30:00,1.13365,1.1337,1.1335,1.1336,147700000.0
2007-04-13 12:31:00,1.1336,1.1337,1.1336,1.1336,76000000.0
2007-04-13 12:32:00,1.13365,1.13365,1.1335,1.1335,24800000.0
2007-04-13 12:33:00,1.13345,1.13355,1.13335,1.13355,63500000.0
2007-04-13 12:34:00,1.13355,1.1336,1.13355,1.13355,25400000.0
2007-04-13 12:35:00,1.13355,1.1336,1.13355,1.1336,30400000.0
2007-04-13 12:36:00,1.13318,1.13359,1.13307,1.13342,441999995.0
2007-04-13 12:37:00,1.1336,1.1336,1.13355,1.13355,42400000.0
2007-04-13 12:38:00,1.1336,1.1336,1.13355,1.13355,23200000.0
2007-04-13 12:39:00,1.13365,1.13365,1.13355,1.13355,8200000.0
2007-04-13 12:40:00,1.13355,1.1337,1.13355,1.1337,85500000.0
2007-04-13 12:41:00,1.1335,1.13377,1.1333,1.13357,283400002.0
2007-04-13 12:42:00,1.13348,1.13348,1.13306,1.13346,294499999.0
2007-04-13 12:43:00,1.1335,1.13374,1.13331,1.13363,743499998.0
2007-04-13 12:44:00,1.1337,1.1337,1.13365,1.13365,18400000.0
2007-04-13 12:45:00,1.13367,1.13389,1.13335,1.13352,350900000.0
2007-04-13 12:46:00,1.13338,1.13364,1.13332,1.13332,572199998.0
2007-04-13 12:47:00,1.1337,1.1337,1.1333,1.1333,104800000.0
2007-04-13 12:48:00,1.13345,1.13345,1.13325,1.13325,58400000.0
2007-04-13 12:49:00,1.1332,1.1332,1.1332,1.1332,9600000.0
2007-04-13 12:50:00,1.13287,1.13322,1.13275,1.13297,196800000.0
2007-04-13 12:51:00,1.1332,1.1333,1.13315,1.1333,56700000.0
2007-04-13 12:52:00,1.1333,1.1333,1.1333,1.1333,4000000.0
2007-04-13 12:53:00,1.1334,1.1334,1.1334,1.1334,4000000.0
2007-04-13 12:54:00,1.1333,1.1333,1.1333,1.1333,9600000.0
2007-04-13 12:55:00,1.1333,1.1334,1.13325,1.13325,123999999.0
2007-04-13 12:56:00,1.13325,1.1333,1.13325,1.1333,61599999.0
2007-04-13 12:57:00,1.1333,1.1334,1.1332,1.1332,116000000.0
2007-04-13 12:58:00,1.13325,1.1333,1.13325,1.1333,42400000.0
2007-04-13 12:59:00,1.1334,1.1337,1.1334,1.1336,228800000.0
2007-04-13 13:00:00,1.1336,1.1339,1.1336,1.1339,73200000.0
2007-04-13 13:01:00,1.1339,1.1339,1.1338,1.13385,41400000.0
2007-04-13 13:02:00,1.1338,1.13385,1.13375,1.13375,44000000.0
2007-04-13 13:03:00,1.1337,1.13385,1.13365,1.1337,64000000.0
2007-04-13 13:04:00,1.1337,1.1337,1.1336,1.1337,179600000.0
2007-04-13 13:05:00,1.13365,1.1337,1.1336,1.1337,169200000.0
2007-04-13 13:06:00,1.1337,1.1337,1.1336,1.1336,18400000.0
2007-04-13 13:07:00,1.1336,1.1336,1.1336,1.1336,31200000.0
2007-04-13 13:08:00,1.1336,1.1338,1.1336,1.1338,108800000.0
2007-04-13 13:09:00,1.1338,1.1338,1.1338,1.1338,5600000.0
2007-04-13 13:10:00,1.13385,1.13385,1.13385,1.13385,3200000.0
2007-04-13 13:11:00,1.13385,1.13425,1.13385,1.1342,171499998.0
2007-04-13 13:12:00,1.13435,1.13435,1.1337,1.1338,401299993.0
2007-04-13 13:13:00,1.1337,1.1337,1.1336,1.1336,133600000.0
2007-04-13 13:14:00,1.1336,1.1336,1.1336,1.1336,42400000.0
2007-04-13 13:15:00,1.13355,1.1336,1.13355,1.13355,19200000.0
2007-04-13 13:16:00,1.1335,1.1335,1.1331,1.1332,178099999.0
2007-04-13 13:17:00,1.13315,1.1332,1.1331,1.1332,54800000.0
2007-04-13 13:18:00,1.13315,1.1333,1.13315,1.1333,70300000.0
2007-04-13 13:19:00,1.1332,1.1332,1.1332,1.1332,64800000.0
2007-04-13 13:20:00,1.1332,1.13345,1.13315,1.1333,91400000.0
2007-04-13 13:21:00,1.13315,1.1333,1.13315,1.1332,72800000.0
2007-04-13 13:22:00,1.1332,1.1332,1.1331,1.13315,260000000.0
2007-04-13 13:23:00,1.1332,1.1332,1.133,1.13305,168600000.0
2007-04-13 13:24:00,1.133,1.1331,1.13295,1.1331,98700000.0
2007-04-13 13:25:00,1.1331,1.1332,1.13305,1.1332,146400000.0
2007-04-13 13:26:00,1.1332,1.1333,1.1332,1.1333,149200000.0
2007-04-13 13:27:00,1.1333,1.1335,1.1333,1.1333,64000000.0
2007-04-13 13:28:00,1.1333,1.1334,1.1333,1.1333,76800000.0
2007-04-13 13:29:00,1.1333,1.1335,1.1333,1.13345,137800000.0
2007-04-13 13:30:00,1.1335,1.1335,1.1335,1.1335,30000000.0
2007-04-13 13:31:00,1.1335,1.1335,1.1335,1.1335,18000000.0
2007-04-13 13:32:00,1.1335,1.13355,1.13345,1.13355,59200000.0
2007-04-13 13:33:00,1.13336,1.13346,1.13329,1.13346,578200003.0
2007-04-13 13:34:00,1.1336,1.1337,1.1333,1.13335,110000000.0
2007-04-13 13:35:00,1.1333,1.13345,1.1333,1.1334,52400000.0
2007-04-13 13:36:00,1.1334,1.1334,1.1333,1.1333,64400001.0
2007-04-13 13:37:00,1.13335,1.1334,1.1333,1.1334,84800000.0
2007-04-13 13:38:00,1.1335,1.1338,1.1335,1.1338,98400000.0
2007-04-13 13:39:00,1.1337,1.1337,1.1337,1.1337,12000000.0
2007-04-13 13:40:00,1.13311,1.13373,1.13311,1.13328,261900000.0
2007-04-13 13:41:00,1.13328,1.13354,1.13326,1.13326,448399997.0
2007-04-13 13:42:00,1.1337,1.1337,1.1337,1.1337,38400000.0
2007-04-13 13:43:00,1.1336,1.1337,1.1336,1.1337,59200000.0
2007-04-13 13:44:00,1.13332,1.13356,1.13326,1.1335,593300000.0
2007-04-13 13:45:00,1.1334,1.13359,1.13325,1.13325,499500003.0
2007-04-13 13:46:00,1.1339,1.1342,1.1339,1.1341,103000000.0
2007-04-13 13:47:00,1.134,1.1341,1.1339,1.1341,69100000.0
2007-04-13 13:48:00,1.1341,1.1342,1.1339,1.1342,98000000.0
2007-04-13 13:49:00,1.1343,1.1345,1.1342,1.13425,450899999.0
2007-04-13 13:50:00,1.13435,1.1344,1.13425,1.1343,251900003.0
2007-04-13 13:51:00,1.1343,1.1343,1.13425,1.13425,122500001.0
2007-04-13 13:52:00,1.13425,1.1343,1.1341,1.1343,118400000.0
2007-04-13 13:53:00,1.1343,1.1343,1.1342,1.1342,70500000.0
2007-04-13 13:54:00,1.13415,1.13435,1.1341,1.1343,92500000.0
2007-04-13 13:55:00,1.1343,1.1343,1.13405,1.1341,154500000.0
2007-04-13 13:56:00,1.1341,1.1341,1.13405,1.1341,15500000.0
2007-04-13 13:57:00,1.1341,1.1341,1.1341,1.1341,27800000.0
2007-04-13 13:58:00,1.13415,1.13415,1.13415,1.13415,4800000.0
2007-04-13 13:59:00,1.13415,1.1342,1.13415,1.1342,44000000.0
2007-04-13 14:00:00,1.13425,1.1343,1.13425,1.13425,20000000.0
2007-04-13 14:01:00,1.1342,1.1342,1.13415,1.13415,37600000.0
2007-04-13 14:02:00,1.13415,1.1342,1.13415,1.13415,28800000.0
2007-04-13 14:03:00,1.13415,1.13415,1.1341,1.1341,4700000.0
2007-04-13 14:04:00,1.13415,1.1342,1.13415,1.13415,38400000.0
2007-04-13 14:05:00,1.13415,1.13415,1.13415,1.13415,1600000.0
2007-04-13 14:06:00,1.13415,1.1343,1.13415,1.1342,30400000.0
2007-04-13 14:07:00,1.1342,1.1343,1.13415,1.1343,25900000.0
2007-04-13 14:08:00,1.13425,1.1343,1.13425,1.1343,18400000.0
2007-04-13 14:09:00,1.13425,1.13425,1.1342,1.1342,28400000.0
2007-04-13 14:10:00,1.13425,1.13425,1.13425,1.13425,7200000.0
2007-04-13 14:11:00,1.13425,1.13425,1.1342,1.1342,14800000.0
2007-04-13 14:12:00,1.13372,1.13412,1.13359,1.134,8000000.0
2007-04-13 14:13:00,1.13425,1.1343,1.13425,1.13425,39600000.0
2007-04-13 14:14:00,1.13425,1.13425,1.13425,1.13425,22000000.0
2007-04-13 14:15:00,1.13425,1.13435,1.13425,1.1343,31200000.0
2007-04-13 14:16:00,1.13425,1.13425,1.13425,1.13425,13700000.0
2007-04-13 14:17:00,1.13425,1.13425,1.13425,1.13425,14800000.0
2007-04-13 14:18:00,1.13425,1.13425,1.13425,1.13425,14000000.0
2007-04-13 14:19:00,1.13425,1.13425,1.1341,1.1342,128800000.0
2007-04-13 14:20:00,1.1342,1.13455,1.1342,1.1345,295399998.0
2007-04-13 14:21:00,1.1345,1.1345,1.1345,1.1345,37600000.0
2007-04-13 14:22:00,1.1345,1.1348,1.13445,1.13475,380000007.0
2007-04-13 14:23:00,1.1348,1.1348,1.1347,1.1347,166099998.0
2007-04-13 14:24:00,1.1347,1.1349,1.1347,1.1348,83600001.0
2007-04-13 14:25:00,1.13485,1.1349,1.13485,1.1349,146200000.0
2007-04-13 14:26:00,1.1349,1.1349,1.13475,1.1349,118899999.0
2007-04-13 14:27:00,1.1347,1.1348,1.13465,1.1348,366999998.0
2007-04-13 14:28:00,1.13485,1.135,1.13475,1.1348,193100000.0
2007-04-13 14:29:00,1.1348,1.135,1.1342,1.1342,36000000.0
2007-04-13 14:30:00,1.1342,1.13625,1.1342,1.1359,270100000.0
2007-04-13 14:31:00,1.1359,1.13625,1.1355,1.1355,373600000.0
2007-04-13 14:32:00,1.1355,1.1356,1.1349,1.135,342100000.0
2007-04-13 14:33:00,1.135,1.1353,1.135,1.135,375800000.0
2007-04-13 14:34:00,1.13505,1.13515,1.135,1.1351,303000000.0
2007-04-13 14:35:00,1.1352,1.13535,1.135,1.1351,299200000.0
2007-04-13 14:36:00,1.1351,1.13515,1.135,1.13505,290399999.0
2007-04-13 14:37:00,1.135,1.13525,1.135,1.1351,243400000.0
2007-04-13 14:38:00,1.1351,1.13525,1.1351,1.13525,76800000.0
2007-04-13 14:39:00,1.13525,1.13565,1.13525,1.13565,203200000.0
2007-04-13 14:40:00,1.13565,1.136,1.13565,1.1359,662499999.0
2007-04-13 14:41:00,1.13585,1.13585,1.1355,1.13575,208200000.0
2007-04-13 14:42:00,1.1357,1.1358,1.1356,1.13565,164800000.0
2007-04-13 14:43:00,1.13565,1.1357,1.1355,1.13565,118000001.0
2007-04-13 14:44:00,1.1357,1.13575,1.13555,1.13555,106500000.0
2007-04-13 14:45:00,1.13555,1.13565,1.13555,1.1356,90900000.0
2007-04-13 14:46:00,1.13565,1.13565,1.1354,1.1355,73400000.0
2007-04-13 14:47:00,1.13545,1.1355,1.1354,1.1355,14400000.0
2007-04-13 14:48:00,1.13555,1.13555,1.13545,1.13545,34900000.0
2007-04-13 14:49:00,1.13545,1.13555,1.13545,1.13545,119800000.0
2007-04-13 14:50:00,1.13545,1.13545,1.13525,1.13525,149300000.0
2007-04-13 14:51:00,1.1354,1.13555,1.13525,1.13555,198400000.0
2007-04-13 14:52:00,1.1355,1.1355,1.1354,1.13545,142600000.0
2007-04-13 14:53:00,1.13545,1.13555,1.1354,1.1355,124000001.0
2007-04-13 14:54:00,1.13555,1.13555,1.13545,1.13545,44000000.0
2007-04-13 14:55:00,1.13545,1.13545,1.13545,1.13545,60800000.0
2007-04-13 14:56:00,1.13545,1.13545,1.13545,1.13545,2400000.0
2007-04-13 14:57:00,1.13545,1.13545,1.13525,1.13535,47800000.0
2007-04-13 14:58:00,1.13535,1.13535,1.1353,1.1353,58200000.0
2007-04-13 14:59:00,1.13535,1.13565,1.13535,1.13565,138200000.0
2007-04-13 15:00:00,1.1356,1.13565,1.1355,1.13555,174100001.0
2007-04-13 15:01:00,1.13555,1.13565,1.13555,1.13565,44000000.0
2007-04-13 15:02:00,1.1356,1.13565,1.13555,1.13565,92400000.0
2007-04-13 15:03:00,1.1356,1.13605,1.1356,1.1359,179900000.0
2007-04-13 15:04:00,1.1359,1.136,1.13585,1.13595,214900000.0
2007-04-13 15:05:00,1.13595,1.13595,1.1359,1.1359,48900001.0
2007-04-13 15:06:00,1.13585,1.13595,1.13585,1.1359,333100007.0
2007-04-13 15:07:00,1.1359,1.1359,1.1358,1.1358,63800000.0
2007-04-13 15:08:00,1.1358,1.13585,1.13555,1.13565,84400000.0
2007-04-13 15:09:00,1.13565,1.1357,1.13565,1.1357,177800000.0
2007-04-13 15:10:00,1.1357,1.1357,1.1357,1.1357,1200000.0
2007-04-13 15:11:00,1.1357,1.13595,1.1357,1.13585,126900000.0
2007-04-13 15:12:00,1.13585,1.13585,1.13575,1.13575,105400000.0
2007-04-13 15:13:00,1.13585,1.13585,1.13585,1.13585,5500000.0
2007-04-13 15:14:00,1.13585,1.13585,1.13585,1.13585,14400000.0
2007-04-13 15:15:00,1.1359,1.13605,1.1359,1.136,121600000.0
2007-04-13 15:16:00,1.13605,1.1363,1.13585,1.1363,241299996.0
2007-04-13 15:17:00,1.1363,1.1363,1.13615,1.1363,57800000.0
2007-04-13 15:18:00,1.1363,1.1363,1.13615,1.1363,93400000.0
2007-04-13 15:19:00,1.13615,1.1363,1.13615,1.13615,174000000.0
2007-04-13 15:20:00,1.13615,1.13615,1.13615,1.13615,42400000.0
2007-04-13 15:21:00,1.13615,1.13615,1.13615,1.13615,17600000.0
2007-04-13 15:22:00,1.13615,1.13625,1.13615,1.13615,112000000.0
2007-04-13 15:23:00,1.13615,1.13615,1.13615,1.13615,24800000.0
2007-04-13 15:24:00,1.13615,1.13615,1.13615,1.13615,115200000.0
2007-04-13 15:25:00,1.13615,1.13625,1.1361,1.13615,90399999.0
2007-04-13 15:26:00,1.13615,1.13615,1.136,1.13615,72000000.0
2007-04-13 15:27:00,1.13615,1.13615,1.13615,1.13615,2000000.0
2007-04-13 15:28:00,1.13615,1.13615,1.13585,1.13585,152900000.0
2007-04-13 15:29:00,1.13595,1.13625,1.13595,1.13615,134700000.0
2007-04-13 15:30:00,1.13615,1.1363,1.13615,1.13615,190500000.0
2007-04-13 15:31:00,1.13615,1.13615,1.13615,1.13615,68000000.0
2007-04-13 15:32:00,1.13615,1.13615,1.13615,1.13615,156100000.0
2007-04-13 15:33:00,1.13625,1.13645,1.1362,1.1363,213600000.0
2007-04-13 15:34:00,1.13635,1.13645,1.13625,1.13625,82099999.0
2007-04-13 15:35:00,1.1363,1.13645,1.1363,1.13645,51299999.0
2007-04-13 15:36:00,1.13635,1.13645,1.13635,1.13635,44000000.0
2007-04-13 15:37:00,1.13635,1.13635,1.1363,1.1363,26000000.0
2007-04-13 15:38:00,1.1363,1.1363,1.13615,1.1363,59300000.0
2007-04-13 15:39:00,1.13615,1.1363,1.13615,1.13615,45400000.0
2007-04-13 15:40:00,1.13615,1.1363,1.13615,1.1363,84800000.0
2007-04-13 15:41:00,1.1363,1.1363,1.13615,1.13615,43200000.0
2007-04-13 15:42:00,1.13615,1.13615,1.13585,1.13585,81600000.0
2007-04-13 15:43:00,1.13595,1.13595,1.13575,1.1358,186900000.0
2007-04-13 15:44:00,1.1358,1.13595,1.13575,1.13585,301699999.0
2007-04-13 15:45:00,1.13585,1.13585,1.13565,1.1357,217700000.0
2007-04-13 15:46:00,1.13575,1.1358,1.13575,1.1358,7200000.0
2007-04-13 15:47:00,1.1358,1.1358,1.13565,1.1358,25600000.0
2007-04-13 15:48:00,1.1358,1.1359,1.1358,1.13585,46000000.0
2007-04-13 15:49:00,1.13585,1.13585,1.13575,1.13575,24800000.0
2007-04-13 15:50:00,1.13585,1.13585,1.1356,1.13565,46700000.0
2007-04-13 15:51:00,1.13585,1.13585,1.1356,1.13585,65600000.0
2007-04-13 15:52:00,1.13585,1.13585,1.13565,1.13565,136000000.0
2007-04-13 15:53:00,1.13565,1.13585,1.13565,1.13585,113600000.0
2007-04-13 15:54:00,1.13585,1.13585,1.13555,1.1356,171999999.0
2007-04-13 15:55:00,1.1356,1.13565,1.1355,1.1355,348000000.0
2007-04-13 15:56:00,1.1355,1.1355,1.13535,1.1354,113600000.0
2007-04-13 15:57:00,1.1354,1.1354,1.1354,1.1354,25100000.0
2007-04-13 15:58:00,1.1354,1.1354,1.1353,1.13535,97400000.0
2007-04-13 15:59:00,1.1353,1.1353,1.1352,1.1353,92800000.0
2007-04-13 16:00:00,1.1353,1.1354,1.1352,1.1354,276200000.0
2007-04-13 16:01:00,1.1355,1.1361,1.1355,1.13585,406399999.0
2007-04-13 16:02:00,1.1358,1.1358,1.13565,1.1358,347299998.0
2007-04-13 16:03:00,1.13585,1.13595,1.1356,1.13565,266200000.0
2007-04-13 16:04:00,1.13565,1.13655,1.13565,1.1363,432100000.0
2007-04-13 16:05:00,1.1363,1.13635,1.1363,1.1363,319999989.0
2007-04-13 16:06:00,1.1363,1.1363,1.13615,1.1363,349599999.0
2007-04-13 16:07:00,1.1363,1.1364,1.1362,1.1363,146700000.0
2007-04-13 16:08:00,1.1363,1.1363,1.13615,1.13625,133600000.0
2007-04-13 16:09:00,1.1363,1.13645,1.13625,1.1363,67200000.0
2007-04-13 16:10:00,1.1363,1.13655,1.1363,1.1365,343100000.0
2007-04-13 16:11:00,1.1365,1.13655,1.1364,1.13655,147999999.0
2007-04-13 16:12:00,1.13655,1.13665,1.1365,1.13655,89599999.0
2007-04-13 16:13:00,1.1365,1.13655,1.13635,1.13645,235000001.0
2007-04-13 16:14:00,1.13645,1.13675,1.13645,1.13655,366299998.0
2007-04-13 16:15:00,1.13655,1.13655,1.1365,1.1365,45100000.0
2007-04-13 16:16:00,1.13655,1.13655,1.1365,1.1365,23200000.0
2007-04-13 16:17:00,1.1365,1.13655,1.13635,1.13635,36800000.0
2007-04-13 16:18:00,1.13635,1.13635,1.13625,1.1363,67200000.0
2007-04-13 16:19:00,1.1363,1.1363,1.1362,1.1362,159500000.0
2007-04-13 16:20:00,1.1362,1.1362,1.1361,1.1362,167200000.0
2007-04-13 16:21:00,1.13625,1.13635,1.13625,1.1363,41600000.0
2007-04-13 16:22:00,1.1363,1.1364,1.1362,1.1364,177700000.0
2007-04-13 16:23:00,1.1364,1.1366,1.1363,1.1366,92199999.0
2007-04-13 16:24:00,1.13655,1.1367,1.13655,1.1367,85600000.0
2007-04-13 16:25:00,1.13665,1.13675,1.1366,1.13675,111999999.0
2007-04-13 16:26:00,1.1367,1.1367,1.1365,1.1366,179900000.0
2007-04-13 16:27:00,1.13655,1.13675,1.13655,1.13665,55200000.0
2007-04-13 16:28:00,1.13665,1.13665,1.1364,1.1364,56800000.0
2007-04-13 16:29:00,1.13645,1.13655,1.1364,1.13655,50400000.0
2007-04-13 16:30:00,1.1365,1.1366,1.1364,1.13655,299200000.0
2007-04-13 16:31:00,1.1366,1.13665,1.1366,1.1366,32000000.0
2007-04-13 16:32:00,1.1366,1.13665,1.13655,1.1366,45100000.0
2007-04-13 16:33:00,1.1366,1.1366,1.13645,1.13655,31200000.0
2007-04-13 16:34:00,1.13655,1.13685,1.13655,1.1367,327300002.0
2007-04-13 16:35:00,1.1367,1.13685,1.1366,1.13675,214499998.0
2007-04-13 16:36:00,1.13675,1.13675,1.13655,1.13655,182400000.0
2007-04-13 16:37:00,1.13655,1.13665,1.1362,1.13635,179800000.0
2007-04-13 16:38:00,1.13635,1.13655,1.1363,1.1364,201700000.0
2007-04-13 16:39:00,1.1364,1.13655,1.1363,1.1364,138800000.0
2007-04-13 16:40:00,1.1364,1.13655,1.1364,1.13655,205200000.0
2007-04-13 16:41:00,1.1365,1.1367,1.1364,1.1365,286900001.0
2007-04-13 16:42:00,1.1365,1.1365,1.13635,1.13635,89700000.0
2007-04-13 16:43:00,1.13645,1.1367,1.1363,1.13665,183100000.0
2007-04-13 16:44:00,1.1367,1.1367,1.13645,1.13645,84400000.0
2007-04-13 16:45:00,1.13645,1.1367,1.13645,1.1366,137700000.0
2007-04-13 16:46:00,1.13655,1.13655,1.13645,1.13645,69200000.0
2007-04-13 16:47:00,1.13645,1.13645,1.1363,1.13635,84800000.0
2007-04-13 16:48:00,1.13635,1.13645,1.1362,1.13645,81600000.0
2007-04-13 16:49:00,1.13635,1.13645,1.1363,1.13635,131400000.0
2007-04-13 16:50:00,1.13635,1.13645,1.1363,1.13635,106900000.0
2007-04-13 16:51:00,1.1364,1.13645,1.13635,1.13635,34600000.0
2007-04-13 16:52:00,1.13635,1.13645,1.13635,1.13645,15200000.0
2007-04-13 16:53:00,1.13645,1.1367,1.1364,1.1367,67200000.0
2007-04-13 16:54:00,1.13675,1.13675,1.1367,1.13675,45600000.0
2007-04-13 16:55:00,1.1367,1.1367,1.13665,1.1367,197300000.0
2007-04-13 16:56:00,1.1367,1.13675,1.1367,1.1367,74400000.0
2007-04-13 16:57:00,1.1367,1.13685,1.1367,1.13685,155199999.0
2007-04-13 16:58:00,1.13675,1.13695,1.13675,1.1368,109600000.0
2007-04-13 16:59:00,1.13685,1.13685,1.1364,1.1364,233600000.0
2007-04-13 17:00:00,1.13645,1.13685,1.1364,1.1367,259400000.0
2007-04-13 17:01:00,1.1367,1.13685,1.13665,1.1367,128800000.0
2007-04-13 17:02:00,1.1367,1.1368,1.1366,1.13665,132099999.0
2007-04-13 17:03:00,1.13675,1.13675,1.13665,1.1367,100000000.0
2007-04-13 17:04:00,1.1367,1.13675,1.1366,1.13675,206000000.0
2007-04-13 17:05:00,1.13665,1.13675,1.13665,1.1367,66700000.0
2007-04-13 17:06:00,1.1366,1.13665,1.1365,1.13655,203999999.0
2007-04-13 17:07:00,1.13655,1.1366,1.1364,1.1364,84000000.0
2007-04-13 17:08:00,1.13645,1.13685,1.13645,1.13685,85600000.0
2007-04-13 17:09:00,1.13685,1.13735,1.1368,1.13735,717300003.0
2007-04-13 17:10:00,1.13735,1.13755,1.13735,1.1374,217500000.0
2007-04-13 17:11:00,1.1374,1.1375,1.1373,1.1374,371600000.0
2007-04-13 17:12:00,1.13735,1.1376,1.13735,1.1376,495400000.0
2007-04-13 17:13:00,1.1376,1.13865,1.1376,1.13865,321600000.0
2007-04-13 17:14:00,1.13865,1.1387,1.1382,1.1384,820400001.0
2007-04-13 17:15:00,1.1384,1.1386,1.1384,1.13855,437399995.0
2007-04-13 17:16:00,1.1385,1.1387,1.13845,1.1385,439999998.0
2007-04-13 17:17:00,1.1385,1.1387,1.13845,1.1386,526899998.0
2007-04-13 17:18:00,1.1386,1.1394,1.1386,1.1394,796499998.0
2007-04-13 17:19:00,1.1394,1.13945,1.1386,1.1386,674799997.0
2007-04-13 17:20:00,1.1386,1.1386,1.13835,1.1385,363899997.0
2007-04-13 17:21:00,1.13845,1.13845,1.13805,1.1381,352999998.0
2007-04-13 17:22:00,1.1381,1.1382,1.138,1.1382,463200000.0
2007-04-13 17:23:00,1.1382,1.1382,1.1381,1.1381,483200000.0
2007-04-13 17:24:00,1.1381,1.13835,1.1381,1.1382,336600000.0
2007-04-13 17:25:00,1.1382,1.13835,1.1382,1.1382,263800000.0
2007-04-13 17:26:00,1.1382,1.13835,1.1381,1.1382,372000000.0
2007-04-13 17:27:00,1.1382,1.1382,1.1374,1.1374,503900000.0
2007-04-13 17:28:00,1.1374,1.13785,1.1374,1.1378,579099999.0
2007-04-13 17:29:00,1.1378,1.1379,1.1377,1.1379,348399996.0
2007-04-13 17:30:00,1.1379,1.1379,1.1372,1.1375,335200002.0
2007-04-13 17:31:00,1.1375,1.13785,1.1374,1.1378,267199999.0
2007-04-13 17:32:00,1.1378,1.1378,1.1376,1.1376,238800000.0
2007-04-13 17:33:00,1.1376,1.1377,1.1375,1.1375,230400000.0
2007-04-13 17:34:00,1.1376,1.1376,1.1374,1.1376,337900000.0
2007-04-13 17:35:00,1.1376,1.1377,1.1376,1.1376,212300000.0
2007-04-13 17:36:00,1.1376,1.1377,1.1376,1.1377,64800000.0
2007-04-13 17:37:00,1.1377,1.1383,1.1377,1.138,204800000.0
2007-04-13 17:38:00,1.1381,1.1381,1.1377,1.1378,182800000.0
2007-04-13 17:39:00,1.1378,1.1378,1.1376,1.1377,141600000.0
2007-04-13 17:40:00,1.1376,1.1376,1.1374,1.1376,140000000.0
2007-04-13 17:41:00,1.1376,1.1376,1.1375,1.1376,59600000.0
2007-04-13 17:42:00,1.1376,1.1376,1.1375,1.1375,129000000.0
2007-04-13 17:43:00,1.1375,1.1376,1.1374,1.1374,153700000.0
2007-04-13 17:44:00,1.1375,1.1375,1.1375,1.1375,178200000.0
2007-04-13 17:45:00,1.1375,1.1381,1.1375,1.1381,389699996.0
2007-04-13 17:46:00,1.1381,1.13825,1.1381,1.1381,342400000.0
2007-04-13 17:47:00,1.13805,1.1381,1.1379,1.138,402400001.0
2007-04-13 17:48:00,1.13795,1.1381,1.13785,1.13785,325100003.0
2007-04-13 17:49:00,1.138,1.138,1.1378,1.1379,152800000.0
2007-04-13 17:50:00,1.13785,1.1381,1.13785,1.1381,47000000.0
2007-04-13 17:51:00,1.138,1.1381,1.1379,1.1379,87400000.0
2007-04-13 17:52:00,1.1379,1.1379,1.1378,1.1378,21400000.0
2007-04-13 17:53:00,1.1378,1.1379,1.13775,1.13775,40800000.0
2007-04-13 17:54:00,1.13765,1.1377,1.1376,1.1377,173800000.0
2007-04-13 17:55:00,1.1377,1.138,1.1377,1.1379,300299999.0
2007-04-13 17:56:00,1.13785,1.138,1.1378,1.13785,369600001.0
2007-04-13 17:57:00,1.13785,1.138,1.1378,1.138,108900001.0
2007-04-13 17:58:00,1.138,1.1381,1.1379,1.1379,263399999.0
2007-04-13 17:59:00,1.1379,1.1379,1.1377,1.1378,97300001.0
2007-04-13 18:00:00,1.1376,1.1381,1.1376,1.1379,397400001.0
2007-04-13 18:01:00,1.13785,1.1381,1.13785,1.1381,251499996.0
2007-04-13 18:02:00,1.1381,1.1382,1.138,1.138,449399998.0
2007-04-13 18:03:00,1.138,1.138,1.138,1.138,66200001.0
2007-04-13 18:04:00,1.138,1.138,1.13785,1.138,154600000.0
2007-04-13 18:05:00,1.138,1.1382,1.138,1.138,250800000.0
2007-04-13 18:06:00,1.138,1.138,1.13795,1.13795,86600003.0
2007-04-13 18:07:00,1.13795,1.138,1.13785,1.138,100500001.0
2007-04-13 18:08:00,1.138,1.138,1.1378,1.138,64700000.0
2007-04-13 18:09:00,1.138,1.138,1.13785,1.13785,120400000.0
2007-04-13 18:10:00,1.13785,1.13785,1.13775,1.1378,32800000.0
2007-04-13 18:11:00,1.1378,1.1378,1.1378,1.1378,6000000.0
2007-04-13 18:12:00,1.1378,1.1378,1.13775,1.1378,93200000.0
2007-04-13 18:13:00,1.1378,1.1379,1.1378,1.1379,88400000.0
2007-04-13 18:14:00,1.13785,1.138,1.1378,1.1379,127700000.0
2007-04-13 18:15:00,1.1379,1.1379,1.1378,1.1379,91600000.0
2007-04-13 18:16:00,1.138,1.138,1.1379,1.138,151199995.0
2007-04-13 18:17:00,1.138,1.1382,1.138,1.1382,264799999.0
2007-04-13 18:18:00,1.1382,1.1383,1.1381,1.13825,83200000.0
2007-04-13 18:19:00,1.13825,1.13825,1.13825,1.13825,800000.0
2007-04-13 18:20:00,1.1383,1.1383,1.1383,1.1383,14400000.0
2007-04-13 18:21:00,1.1383,1.1386,1.1383,1.1386,120000000.0
2007-04-13 18:22:00,1.1387,1.1387,1.1387,1.1387,4000000.0
2007-04-13 18:23:00,1.1386,1.1386,1.1386,1.1386,112800002.0
2007-04-13 18:24:00,1.1386,1.1386,1.1384,1.1385,146499998.0
2007-04-13 18:25:00,1.1386,1.1386,1.1385,1.1386,85600002.0
2007-04-13 18:26:00,1.1386,1.1386,1.1384,1.1385,97500000.0
2007-04-13 18:27:00,1.1385,1.1385,1.1385,1.1385,68800000.0
2007-04-13 18:28:00,1.1385,1.1385,1.13835,1.1384,148800000.0
2007-04-13 18:29:00,1.1385,1.1385,1.1385,1.1385,108000000.0
2007-04-13 18:30:00,1.1385,1.1385,1.1385,1.1385,231200000.0
2007-04-13 18:31:00,1.1385,1.1385,1.1385,1.1385,81600000.0
2007-04-13 18:32:00,1.1385,1.1385,1.1385,1.1385,36800000.0
2007-04-13 18:33:00,1.1385,1.1385,1.1383,1.1385,148000000.0
2007-04-13 18:34:00,1.1385,1.1385,1.13835,1.1385,14888911.0
2007-04-13 18:35:00,1.1385,1.1385,1.13845,1.1385,105500000.0
2007-04-13 18:36:00,1.1385,1.1385,1.1385,1.1385,245600000.0
2007-04-13 18:37:00,1.1385,1.1385,1.1384,1.1384,52059273.0
2007-04-13 18:38:00,1.1385,1.1386,1.1385,1.13855,90400000.0
2007-04-13 18:39:00,1.13855,1.13855,1.1385,1.13855,57000000.0
2007-04-13 18:40:00,1.13855,1.13855,1.1385,1.1385,13600000.0
2007-04-13 18:41:00,1.1385,1.1385,1.1385,1.1385,5629637.0
2007-04-13 18:42:00,1.1385,1.1385,1.1385,1.1385,59274.0
2007-04-13 18:43:00,1.1385,1.1385,1.1384,1.1385,84296370.0
2007-04-13 18:44:00,1.13845,1.1385,1.13845,1.1385,10518548.0
2007-04-13 18:45:00,1.1385,1.1385,1.1383,1.13835,23588911.0
2007-04-13 18:46:00,1.13835,1.1384,1.13835,1.1384,38600000.0
2007-04-13 18:47:00,1.1385,1.1386,1.13835,1.13845,277599999.0
2007-04-13 18:48:00,1.1385,1.1385,1.13835,1.13835,128000000.0
2007-04-13 18:49:00,1.13835,1.1385,1.13835,1.1384,164999999.0
2007-04-13 18:50:00,1.1385,1.1385,1.1385,1.1385,2400000.0
2007-04-13 18:51:00,1.1385,1.1385,1.1384,1.1384,54400000.0
2007-04-13 18:52:00,1.1384,1.1384,1.1384,1.1384,168300000.0
2007-04-13 18:53:00,1.1384,1.1384,1.1382,1.13825,142200000.0
2007-04-13 18:54:00,1.13825,1.1384,1.1382,1.1384,170665454.0
2007-04-13 18:55:00,1.1384,1.1384,1.1384,1.1384,9000000.0
2007-04-13 18:56:00,1.1384,1.1384,1.1383,1.1383,21300000.0
2007-04-13 18:57:00,1.1383,1.1384,1.1383,1.1384,16400000.0
2007-04-13 18:58:00,1.1384,1.1385,1.1384,1.1385,45800000.0
2007-04-13 18:59:00,1.1385,1.13875,1.1384,1.13875,135899999.0
2007-04-13 19:00:00,1.13875,1.1388,1.1386,1.1387,141600000.0
2007-04-13 19:01:00,1.1387,1.1387,1.1386,1.13865,54400000.0
2007-04-13 19:02:00,1.13865,1.13865,1.1386,1.1386,39200000.0
2007-04-13 19:03:00,1.1386,1.1386,1.13835,1.1385,81000000.0
2007-04-13 19:04:00,1.1385,1.1385,1.1385,1.1385,20800000.0
2007-04-13 19:05:00,1.1385,1.13855,1.1385,1.13855,106400000.0
2007-04-13 19:06:00,1.1386,1.13865,1.1386,1.1386,88000000.0
2007-04-13 19:07:00,1.1386,1.13865,1.1385,1.1386,166000004.0
2007-04-13 19:08:00,1.13865,1.1387,1.13865,1.1387,8000000.0
2007-04-13 19:09:00,1.13865,1.13865,1.13865,1.13865,6400000.0
2007-04-13 19:10:00,1.1387,1.13875,1.1386,1.1387,123000001.0
2007-04-13 19:11:00,1.13875,1.13875,1.1384,1.1384,260200000.0
2007-04-13 19:12:00,1.1385,1.1385,1.13845,1.13845,49600000.0
2007-04-13 19:13:00,1.1384,1.13855,1.1382,1.1382,36000000.0
2007-04-13 19:14:00,1.1385,1.1385,1.13845,1.13845,99200000.0
2007-04-13 19:15:00,1.1385,1.1385,1.13845,1.13845,35200000.0
2007-04-13 19:16:00,1.1385,1.1385,1.13785,1.13795,178799999.0
2007-04-13 19:17:00,1.13795,1.1381,1.13785,1.1381,100800000.0
2007-04-13 19:18:00,1.1381,1.13815,1.1381,1.13815,58700000.0
2007-04-13 19:19:00,1.1382,1.13825,1.13815,1.13825,52000000.0
2007-04-13 19:20:00,1.1383,1.13835,1.1383,1.13835,17600000.0
2007-04-13 19:21:00,1.13835,1.13835,1.1381,1.1382,129300000.0
2007-04-13 19:22:00,1.1382,1.1382,1.1382,1.1382,1300000.0
2007-04-13 19:23:00,1.1382,1.1382,1.13805,1.1382,18000000.0
2007-04-13 19:24:00,1.1381,1.1381,1.138,1.138,154400000.0
2007-04-13 19:25:00,1.138,1.138,1.13785,1.13795,147700000.0
2007-04-13 19:26:00,1.13785,1.13795,1.13785,1.13795,27200000.0
2007-04-13 19:27:00,1.13795,1.13795,1.13795,1.13795,12800000.0
2007-04-13 19:28:00,1.138,1.138,1.13785,1.138,13600000.0
2007-04-13 19:29:00,1.138,1.1381,1.1379,1.13805,248000000.0
2007-04-13 19:30:00,1.1381,1.1381,1.138,1.13805,280000000.0
2007-04-13 19:31:00,1.138,1.1381,1.138,1.13805,184000000.0
2007-04-13 19:32:00,1.13805,1.13805,1.138,1.13805,44800000.0
2007-04-13 19:33:00,1.13805,1.13805,1.13785,1.13805,27200000.0
2007-04-13 19:34:00,1.13805,1.1381,1.13785,1.1381,54400000.0
2007-04-13 19:35:00,1.13805,1.1381,1.13795,1.138,144900000.0
2007-04-13 19:36:00,1.138,1.1381,1.1379,1.1381,70099999.0
2007-04-13 19:37:00,1.1381,1.1381,1.1381,1.1381,7200000.0
2007-04-13 19:38:00,1.1381,1.1381,1.13805,1.13805,9800000.0
2007-04-13 19:39:00,1.13805,1.13805,1.13805,1.13805,83200000.0
2007-04-13 19:40:00,1.13805,1.13805,1.1379,1.1379,149600000.0
2007-04-13 19:41:00,1.1379,1.138,1.1373,1.1374,369700000.0
2007-04-13 19:42:00,1.13745,1.13745,1.13745,1.13745,40800000.0
2007-04-13 19:43:00,1.13745,1.13745,1.13735,1.13735,19200000.0
2007-04-13 19:44:00,1.13735,1.13735,1.13735,1.13735,1600000.0
2007-04-13 19:45:00,1.13735,1.1375,1.13735,1.13745,53100000.0
2007-04-13 19:46:00,1.1376,1.1376,1.1375,1.1376,31500000.0
2007-04-13 19:47:00,1.1375,1.1375,1.1374,1.13745,81500000.0
2007-04-13 19:48:00,1.13745,1.1375,1.13745,1.13745,84000000.0
2007-04-13 19:49:00,1.13745,1.13745,1.13735,1.13735,109600000.0
2007-04-13 19:50:00,1.1373,1.13735,1.1367,1.1368,356800000.0
2007-04-13 19:51:00,1.1368,1.1368,1.1366,1.1366,316800000.0
2007-04-13 19:52:00,1.1366,1.1368,1.1366,1.1367,241199996.0
2007-04-13 19:53:00,1.1368,1.1368,1.1367,1.1367,107199998.0
2007-04-13 19:54:00,1.1367,1.1367,1.1367,1.1367,88799999.0
2007-04-13 19:55:00,1.13645,1.13667,1.13636,1.13641,107199998.0
2007-04-13 19:56:00,1.1367,1.13695,1.1366,1.13685,254400000.0
2007-04-13 19:57:00,1.13685,1.13685,1.1368,1.13685,22400000.0
2007-04-13 19:58:00,1.1366,1.13672,1.13652,1.13668,24900000.0
2007-04-13 19:59:00,1.13652,1.13657,1.13649,1.1365,53600000.0
2007-04-13 20:00:00,1.13656,1.13674,1.13656,1.13663,61700000.0
2007-04-13 20:01:00,1.13685,1.13685,1.1368,1.1368,20000000.0
2007-04-13 20:02:00,1.1368,1.1368,1.1367,1.1367,204499999.0
2007-04-13 20:03:00,1.1367,1.1368,1.1367,1.1368,32800000.0
2007-04-13 20:04:00,1.13685,1.13685,1.13685,1.13685,16800000.0
2007-04-13 20:05:00,1.1369,1.1369,1.13685,1.1369,79200000.0
2007-04-13 20:06:00,1.1369,1.1369,1.13675,1.1368,82400000.0
2007-04-13 20:07:00,1.1368,1.1369,1.1367,1.13685,61400000.0
2007-04-13 20:08:00,1.13685,1.13685,1.13685,1.13685,6400000.0
2007-04-13 20:09:00,1.13685,1.1369,1.1368,1.1368,79200001.0
2007-04-13 20:10:00,1.13695,1.13695,1.1369,1.1369,9600000.0
2007-04-13 20:11:00,1.1369,1.1371,1.1369,1.1371,90400000.0
2007-04-13 20:12:00,1.1371,1.1373,1.13705,1.1373,145499999.0
2007-04-13 20:13:00,1.1373,1.1373,1.1372,1.1372,160800000.0
2007-04-13 20:14:00,1.1372,1.1372,1.1372,1.1372,111200000.0
2007-04-13 20:15:00,1.1372,1.1372,1.1371,1.1372,68000000.0
2007-04-13 20:16:00,1.13715,1.13715,1.1368,1.1369,202400000.0
2007-04-13 20:17:00,1.1369,1.137,1.1369,1.13695,88000000.0
2007-04-13 20:18:00,1.1369,1.1369,1.1368,1.1369,127300000.0
2007-04-13 20:19:00,1.1369,1.13695,1.1369,1.13695,87200000.0
2007-04-13 20:20:00,1.13695,1.13695,1.1367,1.1367,136000000.0
2007-04-13 20:21:00,1.1367,1.1367,1.1366,1.1367,89600000.0
2007-04-13 20:22:00,1.1367,1.1367,1.1365,1.1366,128700000.0
2007-04-13 20:23:00,1.1366,1.1367,1.13655,1.1367,132800000.0
2007-04-13 20:24:00,1.1367,1.1368,1.1367,1.1368,14400000.0
2007-04-13 20:25:00,1.1368,1.1368,1.1368,1.1368,6400000.0
2007-04-13 20:26:00,1.1368,1.1368,1.1368,1.1368,3200000.0
2007-04-13 20:27:00,1.1368,1.1368,1.1368,1.1368,6400000.0
2007-04-13 20:28:00,1.1368,1.13695,1.1368,1.1368,89599999.0
2007-04-13 20:29:00,1.1368,1.1368,1.1367,1.1368,116000000.0
2007-04-13 20:30:00,1.1368,1.1371,1.1367,1.1371,141900000.0
2007-04-13 20:31:00,1.1371,1.1371,1.1371,1.1371,4000000.0
2007-04-13 20:32:00,1.1371,1.13735,1.1371,1.13735,98400000.0
2007-04-13 20:33:00,1.13735,1.13735,1.1371,1.1372,157600000.0
2007-04-13 20:34:00,1.1372,1.13725,1.1371,1.1371,143200000.0
2007-04-13 20:35:00,1.1371,1.1371,1.13705,1.1371,64800000.0
2007-04-13 20:36:00,1.13705,1.13705,1.13705,1.13705,800000.0
2007-04-13 20:37:00,1.1369,1.13715,1.13688,1.13702,49200000.0
2007-04-13 20:38:00,1.13709,1.13709,1.13676,1.13676,10500000.0
2007-04-13 20:39:00,1.13687,1.13687,1.13671,1.13671,49300000.0
2007-04-13 20:40:00,1.13705,1.13705,1.13705,1.13705,16800000.0
2007-04-13 20:41:00,1.13705,1.1371,1.13705,1.1371,48800000.0
2007-04-13 20:42:00,1.1371,1.13715,1.1371,1.1371,82400000.0
2007-04-13 20:43:00,1.13715,1.13715,1.13715,1.13715,6400000.0
2007-04-13 20:44:00,1.1372,1.1372,1.1371,1.1372,32800000.0
2007-04-13 20:45:00,1.13715,1.13715,1.137,1.137,39200000.0
2007-04-13 20:46:00,1.137,1.1371,1.1368,1.1371,227599997.0
2007-04-13 20:47:00,1.13715,1.1372,1.137,1.13715,311800000.0
2007-04-13 20:48:00,1.1372,1.1372,1.1372,1.1372,32800000.0
2007-04-13 20:49:00,1.1372,1.13735,1.1371,1.1372,204999999.0
2007-04-13 20:50:00,1.13735,1.13735,1.13735,1.13735,5600000.0
2007-04-13 20:51:00,1.13686,1.13709,1.13686,1.13709,74399999.0
2007-04-13 20:52:00,1.13735,1.13735,1.13735,1.13735,800000.0
2007-04-13 20:53:00,1.13735,1.13735,1.13735,1.13735,800000.0
2007-04-13 20:54:00,1.13735,1.13735,1.137,1.1371,122400000.0
2007-04-13 20:55:00,1.1371,1.13715,1.13705,1.13705,111200000.0
2007-04-13 20:56:00,1.13705,1.13705,1.13695,1.137,108000000.0
2007-04-13 20:57:00,1.137,1.1371,1.137,1.13705,75600000.0
2007-04-13 20:58:00,1.13705,1.13705,1.13655,1.13655,187200000.0
2007-04-13 20:59:00,1.13655,1.13675,1.13655,1.1367,149000000.0
2007-04-13 21:00:00,1.1367,1.13685,1.1366,1.1367,283600000.0
2007-04-13 21:01:00,1.1367,1.1367,1.1367,1.1367,32000000.0
2007-04-13 21:02:00,1.1367,1.1367,1.1367,1.1367,26400000.0
2007-04-13 21:03:00,1.1367,1.1367,1.1367,1.1367,82400000.0
2007-04-13 21:04:00,1.1367,1.13675,1.13655,1.1367,104000000.0
2007-04-13 21:05:00,1.1367,1.1367,1.1365,1.1367,58400000.0
2007-04-13 21:06:00,1.1367,1.1367,1.1367,1.1367,21600000.0
2007-04-13 21:07:00,1.1367,1.1367,1.1366,1.1367,39000000.0
2007-04-13 21:08:00,1.13647,1.13656,1.13633,1.13639,34400000.0
2007-04-13 21:09:00,1.1367,1.1367,1.1366,1.1367,46000000.0
2007-04-13 21:10:00,1.1367,1.1367,1.1366,1.1366,57600000.0
2007-04-13 21:11:00,1.1366,1.1368,1.1366,1.1367,143999998.0
2007-04-13 21:12:00,1.1367,1.13695,1.1367,1.13695,112600003.0
2007-04-13 21:13:00,1.13695,1.13695,1.1366,1.1366,49400000.0
2007-04-13 21:14:00,1.1367,1.1368,1.1367,1.1368,62000000.0
2007-04-13 21:15:00,1.1368,1.13695,1.1368,1.13695,53600000.0
2007-04-13 21:16:00,1.13695,1.137,1.1368,1.13695,104800000.0
2007-04-13 21:17:00,1.1367,1.1368,1.1367,1.1368,6400000.0
2007-04-13 21:18:00,1.13678,1.13683,1.13678,1.13678,65600000.0
2007-04-13 21:19:00,1.137,1.137,1.13695,1.13695,22400000.0
2007-04-13 21:20:00,1.13695,1.13705,1.13695,1.137,20000000.0
2007-04-13 21:21:00,1.137,1.137,1.1368,1.1368,26400000.0
2007-04-13 21:22:00,1.13648,1.13666,1.13643,1.13657,84000000.0
2007-04-13 21:23:00,1.13695,1.13695,1.1368,1.1368,34400000.0
2007-04-13 21:24:00,1.13647,1.1367,1.13647,1.1367,83000000.0
2007-04-13 21:25:00,1.1368,1.1368,1.1368,1.1368,31200000.0
2007-04-13 21:26:00,1.1368,1.137,1.1368,1.1368,64000000.0
2007-04-13 21:27:00,1.137,1.137,1.137,1.137,10400000.0
2007-04-13 21:28:00,1.13715,1.1372,1.137,1.137,79200000.0
2007-04-13 21:29:00,1.1371,1.1371,1.1369,1.1369,48800000.0
2007-04-13 21:30:00,1.1369,1.137,1.1369,1.137,64000000.0
2007-04-13 21:31:00,1.137,1.137,1.137,1.137,43100000.0
2007-04-13 21:32:00,1.137,1.137,1.1369,1.1369,33600000.0
2007-04-13 21:33:00,1.1369,1.1369,1.1368,1.1369,45600000.0
2007-04-13 21:34:00,1.13667,1.13675,1.13658,1.13664,35400000.0
2007-04-13 21:35:00,1.13662,1.13664,1.1366,1.13664,22600000.0
2007-04-13 21:36:00,1.13661,1.13673,1.13655,1.13663,37600000.0
2007-04-13 21:37:00,1.13659,1.13659,1.13653,1.13653,10600000.0
2007-04-13 21:38:00,1.1369,1.1369,1.1369,1.1369,3200000.0
2007-04-13 21:39:00,1.1369,1.1369,1.1368,1.1368,36000000.0
2007-04-13 21:40:00,1.1368,1.1368,1.1368,1.1368,4800000.0
2007-04-13 21:41:00,1.1368,1.1368,1.1368,1.1368,24000000.0
2007-04-13 21:42:00,1.1368,1.1369,1.1368,1.1369,14700000.0
2007-04-13 21:43:00,1.13668,1.13668,1.13658,1.13667,36700000.0
2007-04-13 21:44:00,1.1369,1.1369,1.1369,1.1369,8000000.0
2007-04-13 21:45:00,1.1369,1.1369,1.1369,1.1369,19200000.0
2007-04-13 21:46:00,1.1369,1.1369,1.1368,1.1368,40300000.0
2007-04-13 21:47:00,1.1368,1.1369,1.1368,1.1369,16800000.0
2007-04-13 21:48:00,1.1369,1.137,1.1368,1.137,27200000.0
2007-04-13 21:49:00,1.137,1.137,1.1369,1.1369,11900000.0
2007-04-13 21:50:00,1.1369,1.137,1.1369,1.1369,23200000.0
2007-04-13 21:51:00,1.137,1.137,1.137,1.137,1600000.0
2007-04-13 21:52:00,1.137,1.137,1.137,1.137,2400000.0
2007-04-13 21:53:00,1.13664,1.13676,1.13664,1.13667,41100000.0
2007-04-13 21:54:00,1.137,1.137,1.137,1.137,1600000.0
2007-04-13 21:55:00,1.1369,1.1369,1.1368,1.1368,6400000.0
2007-04-13 21:56:00,1.13667,1.13667,1.1365,1.1365,27200000.0
2007-04-13 21:57:00,1.1368,1.1369,1.1368,1.1369,46400000.0
2007-04-13 21:58:00,1.1369,1.1369,1.1368,1.1369,62700000.0
2007-04-13 21:59:00,1.13685,1.1369,1.13665,1.1368,47200000.0
2007-04-13 22:00:00,1.1368,1.1368,1.1368,1.1368,7200000.0
2007-04-13 22:01:00,1.1368,1.1368,1.1366,1.1367,30700000.0
2007-04-13 22:02:00,1.1368,1.1368,1.13665,1.13665,20000000.0
2007-04-13 22:03:00,1.1368,1.1372,1.1367,1.1371,316000000.0
2007-04-13 22:04:00,1.1371,1.1376,1.1371,1.1376,171600000.0
2007-04-13 22:05:00,1.1373,1.1374,1.1372,1.1373,62900000.0
2007-04-13 22:06:00,1.1373,1.1373,1.1373,1.1373,12000000.0
2007-04-13 22:07:00,1.1371,1.1371,1.137,1.13705,24800000.0
2007-04-13 22:08:00,1.137,1.13705,1.1369,1.13705,96800000.0
2007-04-13 22:09:00,1.137,1.1373,1.137,1.1372,78000182.0
2007-04-13 22:10:00,1.1374,1.1374,1.13715,1.1373,23200000.0
2007-04-13 22:11:00,1.137,1.13714,1.13695,1.13705,59700001.0
2007-04-13 22:12:00,1.1373,1.1376,1.1373,1.13755,74400000.0
2007-04-13 22:13:00,1.13735,1.138,1.1373,1.1378,262700000.0
2007-04-13 22:14:00,1.13775,1.13775,1.1373,1.1375,154900000.0
2007-04-13 22:15:00,1.1375,1.1376,1.1373,1.1376,33000000.0
2007-04-13 22:16:00,1.1376,1.1376,1.1375,1.1376,16600000.0
2007-04-13 22:17:00,1.1377,1.1377,1.1376,1.1376,8800000.0
2007-04-13 22:18:00,1.13712,1.13751,1.13709,1.13749,50000000.0
2007-04-13 22:19:00,1.1376,1.1377,1.1376,1.1377,16800000.0
2007-04-13 22:20:00,1.1378,1.1378,1.1378,1.1378,4000000.0
2007-04-13 22:21:00,1.1378,1.1378,1.1378,1.1378,2400000.0
2007-04-13 22:22:00,1.1378,1.1379,1.1378,1.1378,54900000.0
2007-04-13 22:23:00,1.1379,1.1379,1.1379,1.1379,12800000.0
2007-04-13 22:24:00,1.1379,1.138,1.1379,1.138,2400000.0
2007-04-13 22:25:00,1.138,1.138,1.1376,1.13775,77000000.0
2007-04-13 22:26:00,1.1378,1.1378,1.1376,1.1376,20600000.0
2007-04-13 22:27:00,1.13775,1.13775,1.1376,1.13775,86100000.0
2007-04-13 22:28:00,1.1378,1.13785,1.1378,1.13785,7200000.0
2007-04-13 22:29:00,1.13795,1.13795,1.1379,1.1379,39700000.0
2007-04-13 22:30:00,1.1378,1.1381,1.1378,1.1381,26400000.0
2007-04-13 22:31:00,1.1381,1.13815,1.13795,1.13795,46400000.0
2007-04-13 22:32:00,1.13768,1.13779,1.13761,1.13761,54400000.0
2007-04-13 22:33:00,1.1379,1.13795,1.1377,1.1378,54000000.0
2007-04-13 22:34:00,1.13785,1.1379,1.13785,1.1379,8000000.0
2007-04-13 22:35:00,1.1379,1.1379,1.1379,1.1379,24000000.0
2007-04-13 22:36:00,1.13795,1.13795,1.13785,1.1379,24000000.0
2007-04-13 22:37:00,1.138,1.13805,1.1378,1.138,66400000.0
2007-04-13 22:38:00,1.138,1.138,1.1379,1.13795,17600000.0
2007-04-13 22:39:00,1.13775,1.13775,1.1377,1.13775,16000000.0
2007-04-13 22:40:00,1.1377,1.13785,1.1377,1.1378,60000000.0
2007-04-13 22:41:00,1.1377,1.13778,1.13762,1.13778,21600000.0
2007-04-13 22:42:00,1.13755,1.13755,1.13755,1.13755,8800000.0
2007-04-13 22:43:00,1.13775,1.1378,1.13775,1.1378,12000000.0
2007-04-13 22:44:00,1.13785,1.13785,1.13775,1.1378,40000000.0
2007-04-13 22:45:00,1.1378,1.1379,1.1377,1.1378,40400000.0
2007-04-13 22:46:00,1.13775,1.13775,1.1376,1.1377,24000000.0
2007-04-13 22:47:00,1.13738,1.13745,1.13738,1.13745,2600000.0
2007-04-13 22:48:00,1.13748,1.13751,1.13738,1.13742,11800000.0
2007-04-13 22:49:00,1.13775,1.1378,1.13775,1.1378,12000000.0
2007-04-13 22:50:00,1.1376,1.13785,1.1375,1.13785,40800000.0
2007-04-13 22:51:00,1.13795,1.13795,1.1379,1.1379,12000000.0
2007-04-13 22:52:00,1.13785,1.1379,1.13785,1.1379,12000000.0
2007-04-13 22:53:00,1.13785,1.13785,1.1378,1.1378,12000000.0
2007-04-13 22:54:00,1.1375,1.138,1.1375,1.1379,45600000.0
2007-04-13 22:55:00,1.1377,1.1378,1.1375,1.13775,21600000.0
2007-04-13 22:56:00,1.1378,1.13785,1.1375,1.1375,36800000.0
2007-04-13 22:57:00,1.1377,1.1377,1.1374,1.1376,40800000.0
2007-04-13 22:58:00,1.1376,1.1376,1.1373,1.1373,58400000.0
2007-04-13 22:59:00,1.1374,1.1374,1.1373,1.1374,29600000.0
2007-04-16 00:03:00,1.1364,1.1365,1.1364,1.1365,10400000.0
2007-04-16 00:06:00,1.1364,1.1364,1.1364,1.1364,10400000.0
2007-04-16 00:07:00,1.1363,1.1364,1.1363,1.1364,10400000.0
2007-04-16 00:08:00,1.1363,1.1363,1.1363,1.1363,10400000.0
2007-04-16 00:09:00,1.1364,1.1364,1.1364,1.1364,10400000.0
2007-04-16 00:11:00,1.1363,1.1363,1.1363,1.1363,10400000.0
2007-04-16 00:12:00,1.1362,1.1362,1.1362,1.1362,10400000.0
2007-04-16 00:13:00,1.1361,1.1361,1.1361,1.1361,10400000.0
2007-04-16 00:14:00,1.1364,1.1364,1.1361,1.1361,10400000.0
2007-04-16 00:15:00,1.1362,1.1362,1.1362,1.1362,10400000.0
2007-04-16 00:16:00,1.1363,1.1364,1.1363,1.1364,10400000.0
2007-04-16 00:18:00,1.1365,1.1365,1.1365,1.1365,10400000.0
2007-04-16 00:19:00,1.1364,1.1365,1.1364,1.1365,10400000.0
2007-04-16 00:20:00,1.1364,1.1364,1.1363,1.1363,10400000.0
2007-04-16 00:21:00,1.1364,1.1364,1.1364,1.1364,10400000.0
2007-04-16 00:24:00,1.1365,1.1365,1.1365,1.1365,10400000.0
2007-04-16 00:28:00,1.1364,1.1365,1.1364,1.1365,10400000.0
2007-04-16 00:30:00,1.1366,1.1366,1.1365,1.1365,10400000.0
2007-04-16 00:31:00,1.1364,1.1365,1.1364,1.1365,10400000.0
2007-04-16 00:32:00,1.1364,1.1364,1.1364,1.1364,10400000.0
2007-04-16 00:33:00,1.1365,1.1365,1.1365,1.1365,10400000.0
2007-04-16 00:34:00,1.1366,1.1366,1.1366,1.1366,10400000.0
2007-04-16 00:37:00,1.1365,1.1365,1.1365,1.1365,10400000.0
2007-04-16 00:40:00,1.1366,1.1366,1.1366,1.1366,10400000.0
2007-04-16 00:43:00,1.1363,1.1363,1.1363,1.1363,10400000.0
2007-04-16 00:44:00,1.1365,1.1366,1.1362,1.1362,10400000.0
2007-04-16 00:45:00,1.1364,1.1364,1.1362,1.1362,10400000.0
2007-04-16 00:47:00,1.1363,1.1364,1.1363,1.1364,10400000.0
2007-04-16 00:50:00,1.1363,1.1363,1.1363,1.1363,10400000.0
2007-04-16 01:00:00,1.1361,1.1361,1.1361,1.1361,10400000.0
2007-04-16 01:01:00,1.1362,1.1362,1.136,1.1361,10400000.0
2007-04-16 01:03:00,1.136,1.136,1.136,1.136,10400000.0
2007-04-16 01:06:00,1.1358,1.1359,1.1358,1.1359,10400000.0
2007-04-16 01:07:00,1.136,1.1361,1.136,1.1361,10400000.0
2007-04-16 01:08:00,1.136,1.136,1.136,1.136,10400000.0
2007-04-16 01:11:00,1.1358,1.136,1.1358,1.136,10400000.0
2007-04-16 01:13:00,1.1359,1.1359,1.1357,1.1357,10400000.0
2007-04-16 01:14:00,1.1358,1.1359,1.1358,1.1359,10400000.0
2007-04-16 01:17:00,1.136,1.136,1.136,1.136,10400000.0
2007-04-16 01:18:00,1.1359,1.1359,1.1359,1.1359,10400000.0
2007-04-16 01:21:00,1.1358,1.1359,1.1357,1.1357,10400000.0
2007-04-16 01:23:00,1.1358,1.1358,1.1358,1.1358,10400000.0
2007-04-16 01:34:00,1.136,1.136,1.1359,1.1359,10400000.0
2007-04-16 01:37:00,1.1358,1.1358,1.1357,1.1357,10400000.0
2007-04-16 01:45:00,1.1358,1.1358,1.1357,1.1357,10400000.0
2007-04-16 01:48:00,1.1358,1.1358,1.1358,1.1358,10400000.0
2007-04-16 01:56:00,1.1359,1.1359,1.1358,1.1358,10400000.0
2007-04-16 01:57:00,1.1359,1.1359,1.1359,1.1359,10400000.0
2007-04-16 01:58:00,1.1358,1.1358,1.1358,1.1358,10400000.0
2007-04-16 02:00:00,1.1358,1.1358,1.1358,1.1358,10400000.0
2007-04-16 02:01:00,1.1358,1.1358,1.1358,1.1358,20000000.0
2007-04-16 02:02:00,1.1358,1.1358,1.13565,1.13565,12100000.0
2007-04-16 02:03:00,1.1358,1.1358,1.1358,1.1358,38400000.0
2007-04-16 02:04:00,1.13558,1.13561,1.13527,1.1355,48800000.0
2007-04-16 02:05:00,1.13563,1.13574,1.13556,1.13561,58100000.0
2007-04-16 02:06:00,1.13551,1.13565,1.13531,1.13565,49300001.0
2007-04-16 02:07:00,1.13551,1.13569,1.13551,1.13566,15800000.0
2007-04-16 02:08:00,1.1358,1.1358,1.1358,1.1358,22000000.0
2007-04-16 02:09:00,1.1358,1.1358,1.1356,1.1358,12200000.0
2007-04-16 02:10:00,1.1356,1.1358,1.1356,1.1357,24200000.0
2007-04-16 02:11:00,1.1357,1.1357,1.13565,1.13565,2000000.0
2007-04-16 02:12:00,1.1357,1.1357,1.1357,1.1357,800000.0
2007-04-16 02:13:00,1.13545,1.13545,1.1352,1.13534,85900000.0
2007-04-16 02:14:00,1.13555,1.13555,1.13555,1.13555,4800000.0
2007-04-16 02:15:00,1.1357,1.1357,1.1355,1.1355,89599998.0
2007-04-16 02:16:00,1.1355,1.1356,1.1355,1.1356,19200000.0
2007-04-16 02:17:00,1.1356,1.1356,1.1356,1.1356,800000.0
2007-04-16 02:18:00,1.1356,1.1356,1.1356,1.1356,4000000.0
2007-04-16 02:19:00,1.1356,1.13585,1.13555,1.13585,15200000.0
2007-04-16 02:20:00,1.13585,1.13585,1.1357,1.13575,16200000.0
2007-04-16 02:21:00,1.13575,1.13575,1.1357,1.13575,10200000.0
2007-04-16 02:22:00,1.13575,1.13575,1.13555,1.1357,84899999.0
2007-04-16 02:23:00,1.13575,1.13595,1.1357,1.1359,47200000.0
2007-04-16 02:24:00,1.1359,1.136,1.13565,1.13585,85499999.0
2007-04-16 02:25:00,1.13585,1.1361,1.13585,1.13605,36800000.0
2007-04-16 02:26:00,1.13605,1.13605,1.13605,1.13605,1600000.0
2007-04-16 02:27:00,1.13605,1.1361,1.13605,1.1361,1600000.0
2007-04-16 02:28:00,1.13605,1.13625,1.13605,1.13625,43900000.0
2007-04-16 02:29:00,1.1362,1.13625,1.1362,1.13625,82600000.0
2007-04-16 02:30:00,1.13588,1.13604,1.13588,1.13598,86800000.0
2007-04-16 02:31:00,1.13625,1.13625,1.13625,1.13625,24000000.0
2007-04-16 02:32:00,1.13602,1.13602,1.13582,1.1359,84599998.0
2007-04-16 02:33:00,1.13594,1.13606,1.13594,1.13602,60500001.0
2007-04-16 02:34:00,1.136,1.13613,1.13575,1.13613,97999996.0
2007-04-16 02:35:00,1.13612,1.13619,1.1361,1.13618,169700001.0
2007-04-16 02:36:00,1.13625,1.1364,1.1362,1.13635,60300000.0
2007-04-16 02:37:00,1.1364,1.1364,1.1364,1.1364,2800000.0
2007-04-16 02:38:00,1.1364,1.1364,1.1364,1.1364,800000.0
2007-04-16 02:39:00,1.1364,1.1364,1.1364,1.1364,1600000.0
2007-04-16 02:40:00,1.1364,1.1364,1.1364,1.1364,1200000.0
2007-04-16 02:41:00,1.13615,1.13615,1.1361,1.1361,108100000.0
2007-04-16 02:42:00,1.1364,1.1364,1.1364,1.1364,5200000.0
2007-04-16 02:43:00,1.1364,1.1364,1.13595,1.13595,52400000.0
2007-04-16 02:44:00,1.13605,1.13605,1.13605,1.13605,800000.0
2007-04-16 02:45:00,1.136,1.13605,1.136,1.136,21600000.0
2007-04-16 02:46:00,1.13605,1.13605,1.13605,1.13605,1600000.0
2007-04-16 02:47:00,1.136,1.13605,1.136,1.13605,4800000.0
2007-04-16 02:48:00,1.13605,1.13605,1.13605,1.13605,800000.0
2007-04-16 02:49:00,1.1361,1.1361,1.1361,1.1361,800000.0
2007-04-16 02:50:00,1.13605,1.1361,1.136,1.13605,20800000.0
2007-04-16 02:51:00,1.13605,1.1361,1.136,1.136,13600000.0
2007-04-16 02:52:00,1.136,1.1361,1.1359,1.13595,92000000.0
2007-04-16 02:53:00,1.1359,1.1359,1.1357,1.1359,126300000.0
2007-04-16 02:54:00,1.13595,1.13635,1.13595,1.13625,165300000.0
2007-04-16 02:55:00,1.1363,1.1364,1.1362,1.1362,25600000.0
2007-04-16 02:56:00,1.1362,1.13625,1.13595,1.13615,80200000.0
2007-04-16 02:57:00,1.13588,1.13594,1.13583,1.13589,48800000.0
2007-04-16 02:58:00,1.13563,1.1359,1.13563,1.1359,29600000.0
2007-04-16 02:59:00,1.13589,1.13589,1.13589,1.13589,9600000.0
2007-04-16 03:00:00,1.1362,1.13625,1.1361,1.13625,88100000.0
2007-04-16 03:01:00,1.13625,1.13625,1.1361,1.13625,4000000.0
2007-04-16 03:02:00,1.1362,1.1362,1.1361,1.1361,10400000.0
2007-04-16 03:03:00,1.13577,1.13604,1.1357,1.13602,90100000.0
2007-04-16 03:04:00,1.136,1.136,1.13595,1.13595,9600000.0
2007-04-16 03:05:00,1.136,1.136,1.13595,1.13595,8800000.0
2007-04-16 03:06:00,1.136,1.136,1.13595,1.13595,8800000.0
2007-04-16 03:07:00,1.13595,1.136,1.13595,1.13595,21600000.0
2007-04-16 03:08:00,1.13595,1.136,1.13595,1.136,11200000.0
2007-04-16 03:09:00,1.13595,1.13595,1.13595,1.13595,6400000.0
2007-04-16 03:10:00,1.136,1.136,1.13595,1.13595,8800000.0
2007-04-16 03:11:00,1.136,1.136,1.136,1.136,2400000.0
2007-04-16 03:12:00,1.136,1.136,1.1359,1.1359,18400000.0
2007-04-16 03:13:00,1.136,1.136,1.13595,1.136,34600000.0
2007-04-16 03:14:00,1.13583,1.13584,1.13559,1.13567,77300000.0
2007-04-16 03:15:00,1.136,1.136,1.13595,1.13595,2400000.0
2007-04-16 03:16:00,1.1359,1.1359,1.1358,1.1358,19200000.0
2007-04-16 03:17:00,1.13561,1.13578,1.13546,1.13552,90999999.0
2007-04-16 03:18:00,1.13562,1.13562,1.13534,1.13543,39200000.0
2007-04-16 03:19:00,1.13546,1.13558,1.13542,1.13558,68700000.0
2007-04-16 03:20:00,1.1358,1.1358,1.1358,1.1358,19200000.0
2007-04-16 03:21:00,1.13558,1.13576,1.13553,1.13569,45700000.0
2007-04-16 03:22:00,1.13569,1.13586,1.13569,1.13571,18200000.0
2007-04-16 03:23:00,1.1358,1.1358,1.1358,1.1358,4000000.0
2007-04-16 03:24:00,1.13556,1.13556,1.13531,1.13553,37000000.0
2007-04-16 03:25:00,1.1358,1.1358,1.1358,1.1358,6400000.0
2007-04-16 03:26:00,1.1359,1.1359,1.13575,1.13575,64900000.0
2007-04-16 03:27:00,1.1358,1.1358,1.1358,1.1358,4000000.0
2007-04-16 03:28:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 03:29:00,1.1358,1.13595,1.1358,1.13595,6400000.0
2007-04-16 03:30:00,1.13595,1.13595,1.13595,1.13595,5600000.0
2007-04-16 03:31:00,1.13595,1.13595,1.13595,1.13595,4800000.0
2007-04-16 03:32:00,1.13595,1.13595,1.13595,1.13595,2400000.0
2007-04-16 03:33:00,1.13565,1.13565,1.1356,1.1356,99000000.0
2007-04-16 03:34:00,1.13595,1.13595,1.13595,1.13595,4800000.0
2007-04-16 03:35:00,1.13595,1.13595,1.1358,1.1358,7000000.0
2007-04-16 03:36:00,1.1358,1.1358,1.1358,1.1358,3200000.0
2007-04-16 03:37:00,1.13595,1.13595,1.13595,1.13595,12900000.0
2007-04-16 03:38:00,1.13595,1.13595,1.1359,1.1359,10400000.0
2007-04-16 03:39:00,1.13595,1.13595,1.13595,1.13595,7200000.0
2007-04-16 03:40:00,1.13595,1.13595,1.1356,1.1356,40000001.0
2007-04-16 03:41:00,1.1356,1.13585,1.1356,1.13585,53600000.0
2007-04-16 03:42:00,1.1358,1.1358,1.1358,1.1358,3200000.0
2007-04-16 03:43:00,1.13575,1.13585,1.1357,1.13585,63200000.0
2007-04-16 03:44:00,1.13585,1.13585,1.1358,1.1358,10400000.0
2007-04-16 03:45:00,1.1358,1.13585,1.1358,1.13585,8800000.0
2007-04-16 03:46:00,1.13562,1.13568,1.13562,1.13568,20900000.0
2007-04-16 03:47:00,1.13549,1.13564,1.13546,1.13556,38900000.0
2007-04-16 03:48:00,1.13561,1.13561,1.13541,1.13548,100499998.0
2007-04-16 03:49:00,1.1358,1.1358,1.13575,1.13575,4800000.0
2007-04-16 03:50:00,1.1358,1.1359,1.13575,1.13575,7200000.0
2007-04-16 03:51:00,1.1358,1.1358,1.1358,1.1358,39300000.0
2007-04-16 03:52:00,1.1358,1.1358,1.13575,1.1358,24000000.0
2007-04-16 03:53:00,1.13546,1.13549,1.13536,1.13544,57900000.0
2007-04-16 03:54:00,1.13537,1.13556,1.13536,1.13541,58600000.0
2007-04-16 03:55:00,1.1353,1.13537,1.1353,1.13537,15900000.0
2007-04-16 03:56:00,1.13585,1.13585,1.1358,1.1358,4800000.0
2007-04-16 03:57:00,1.13557,1.13574,1.13555,1.13558,73200000.0
2007-04-16 03:58:00,1.13545,1.13549,1.13533,1.13549,30700000.0
2007-04-16 03:59:00,1.13565,1.13565,1.13565,1.13565,14900000.0
2007-04-16 04:00:00,1.13585,1.13585,1.13585,1.13585,3200000.0
2007-04-16 04:01:00,1.13585,1.13585,1.1358,1.13585,6400000.0
2007-04-16 04:02:00,1.13585,1.13585,1.13585,1.13585,6400000.0
2007-04-16 04:03:00,1.13585,1.13585,1.13585,1.13585,1600000.0
2007-04-16 04:04:00,1.1355,1.13552,1.13535,1.13535,79300000.0
2007-04-16 04:05:00,1.1358,1.1358,1.13575,1.13575,5600000.0
2007-04-16 04:06:00,1.1356,1.1356,1.13541,1.13553,34500000.0
2007-04-16 04:07:00,1.1356,1.13565,1.13557,1.13565,22000000.0
2007-04-16 04:08:00,1.1358,1.1358,1.1358,1.1358,1000000.0
2007-04-16 04:09:00,1.1358,1.1358,1.13575,1.13575,12000000.0
2007-04-16 04:10:00,1.1355,1.13572,1.1355,1.13564,118600000.0
2007-04-16 04:11:00,1.1358,1.1358,1.1358,1.1358,1100000.0
2007-04-16 04:12:00,1.1358,1.1358,1.13575,1.13575,7200000.0
2007-04-16 04:13:00,1.13527,1.13541,1.13527,1.13534,54400000.0
2007-04-16 04:14:00,1.13542,1.13545,1.1354,1.13545,44000000.0
2007-04-16 04:15:00,1.1355,1.1355,1.1354,1.13545,80000000.0
2007-04-16 04:16:00,1.13544,1.13546,1.13543,1.13543,22400000.0
2007-04-16 04:17:00,1.1357,1.13575,1.1357,1.13575,15200000.0
2007-04-16 04:18:00,1.13547,1.13554,1.13536,1.13545,56800000.0
2007-04-16 04:19:00,1.13552,1.13559,1.13532,1.13548,31499999.0
2007-04-16 04:20:00,1.1358,1.1358,1.13575,1.13575,2900000.0
2007-04-16 04:21:00,1.13552,1.13562,1.13539,1.13539,127200001.0
2007-04-16 04:22:00,1.1355,1.13557,1.13527,1.13541,105900000.0
2007-04-16 04:23:00,1.1355,1.1355,1.13529,1.13536,80826850.0
2007-04-16 04:24:00,1.13575,1.13575,1.13575,1.13575,6400000.0
2007-04-16 04:25:00,1.1357,1.1357,1.1357,1.1357,2400000.0
2007-04-16 04:26:00,1.13542,1.13542,1.13525,1.13536,67800000.0
2007-04-16 04:27:00,1.13547,1.13553,1.13545,1.13553,80300000.0
2007-04-16 04:28:00,1.1357,1.13575,1.1357,1.13575,52800000.0
2007-04-16 04:29:00,1.13541,1.13561,1.13541,1.13542,20000000.0
2007-04-16 04:30:00,1.1358,1.1358,1.13575,1.13575,13600000.0
2007-04-16 04:31:00,1.13575,1.13585,1.13575,1.13575,39200000.0
2007-04-16 04:32:00,1.1358,1.1358,1.13575,1.1358,13600000.0
2007-04-16 04:33:00,1.1358,1.1358,1.1358,1.1358,2400000.0
2007-04-16 04:34:00,1.13551,1.13551,1.13532,1.13547,102800000.0
2007-04-16 04:35:00,1.1358,1.1358,1.13575,1.13575,9600000.0
2007-04-16 04:36:00,1.13546,1.1355,1.13537,1.1355,108000000.0
2007-04-16 04:37:00,1.1358,1.1358,1.1358,1.1358,2400000.0
2007-04-16 04:38:00,1.13543,1.13563,1.13535,1.13563,77300001.0
2007-04-16 04:39:00,1.13551,1.13569,1.13551,1.13569,18400000.0
2007-04-16 04:40:00,1.13549,1.13567,1.13549,1.13552,10700000.0
2007-04-16 04:41:00,1.1358,1.1358,1.1357,1.1357,1200000.0
2007-04-16 04:42:00,1.1357,1.1357,1.13565,1.13565,14700000.0
2007-04-16 04:43:00,1.13552,1.1356,1.1354,1.13542,6300000.0
2007-04-16 04:44:00,1.1357,1.1357,1.1357,1.1357,6500000.0
2007-04-16 04:45:00,1.1355,1.1355,1.13515,1.13515,31900000.0
2007-04-16 04:46:00,1.1357,1.13585,1.1357,1.1358,10500000.0
2007-04-16 04:47:00,1.13544,1.1357,1.13544,1.13549,22800000.0
2007-04-16 04:48:00,1.13555,1.13555,1.1353,1.13549,32000000.0
2007-04-16 04:49:00,1.1357,1.1358,1.1357,1.13575,4100000.0
2007-04-16 04:50:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 04:51:00,1.13533,1.13553,1.13533,1.13538,114900000.0
2007-04-16 04:52:00,1.13585,1.13585,1.13585,1.13585,1600000.0
2007-04-16 04:53:00,1.13548,1.13557,1.13543,1.13551,60800000.0
2007-04-16 04:54:00,1.13551,1.13569,1.13548,1.13556,40000000.0
2007-04-16 04:55:00,1.13564,1.13573,1.13545,1.13573,45700000.0
2007-04-16 04:56:00,1.13551,1.13557,1.13539,1.13545,58400000.0
2007-04-16 04:57:00,1.13558,1.13558,1.13549,1.13552,24800000.0
2007-04-16 04:58:00,1.1355,1.13555,1.13542,1.13555,34400000.0
2007-04-16 04:59:00,1.13555,1.13564,1.13555,1.13555,40800000.0
2007-04-16 05:00:00,1.13548,1.13553,1.13544,1.13544,45600000.0
2007-04-16 05:01:00,1.13553,1.13553,1.13545,1.13548,44800000.0
2007-04-16 05:02:00,1.13551,1.13554,1.13549,1.13554,59200000.0
2007-04-16 05:03:00,1.13573,1.13573,1.13554,1.13557,36800000.0
2007-04-16 05:04:00,1.1358,1.1358,1.1358,1.1358,5400000.0
2007-04-16 05:05:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 05:06:00,1.13575,1.1358,1.13575,1.1358,6400000.0
2007-04-16 05:07:00,1.13558,1.13567,1.13542,1.13567,199999999.0
2007-04-16 05:08:00,1.13552,1.13552,1.13518,1.13534,124899998.0
2007-04-16 05:09:00,1.13575,1.1358,1.13575,1.13575,15200000.0
2007-04-16 05:10:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 05:11:00,1.13575,1.1358,1.13575,1.1358,12800000.0
2007-04-16 05:12:00,1.13575,1.13575,1.13575,1.13575,8800000.0
2007-04-16 05:13:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 05:14:00,1.1358,1.1358,1.13575,1.13575,9600000.0
2007-04-16 05:15:00,1.1356,1.13564,1.13557,1.13557,38400000.0
2007-04-16 05:16:00,1.1358,1.1358,1.1358,1.1358,2700000.0
2007-04-16 05:17:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 05:18:00,1.13561,1.13562,1.13543,1.13553,110399996.0
2007-04-16 05:19:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 05:20:00,1.1355,1.1356,1.1355,1.1356,155600000.0
2007-04-16 05:21:00,1.13551,1.13567,1.13548,1.13567,178500001.0
2007-04-16 05:22:00,1.13559,1.13569,1.13555,1.13556,78600001.0
2007-04-16 05:23:00,1.13554,1.13568,1.13553,1.13568,102300000.0
2007-04-16 05:24:00,1.13558,1.1357,1.13554,1.1356,25600000.0
2007-04-16 05:25:00,1.1356,1.13565,1.13555,1.1356,149700000.0
2007-04-16 05:26:00,1.13545,1.13558,1.13545,1.13558,5600000.0
2007-04-16 05:27:00,1.13563,1.13563,1.13546,1.1355,70400001.0
2007-04-16 05:28:00,1.13566,1.13568,1.13551,1.13553,48700001.0
2007-04-16 05:29:00,1.13558,1.13572,1.13554,1.13568,133400000.0
2007-04-16 05:30:00,1.13567,1.13572,1.13558,1.13572,73800000.0
2007-04-16 05:31:00,1.13563,1.13573,1.13553,1.13573,66200000.0
2007-04-16 05:32:00,1.13559,1.13579,1.13555,1.13555,60300000.0
2007-04-16 05:33:00,1.1356,1.1356,1.13552,1.1356,107700000.0
2007-04-16 05:34:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 05:35:00,1.13558,1.13572,1.13553,1.13572,54400000.0
2007-04-16 05:36:00,1.13559,1.13565,1.13556,1.13561,28800000.0
2007-04-16 05:37:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 05:38:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 05:39:00,1.1358,1.1358,1.1358,1.1358,2400000.0
2007-04-16 05:40:00,1.13575,1.13575,1.13575,1.13575,6400000.0
2007-04-16 05:41:00,1.1354,1.13546,1.13532,1.13532,20800000.0
2007-04-16 05:42:00,1.13555,1.13558,1.13538,1.13558,25600000.0
2007-04-16 05:43:00,1.13521,1.13548,1.13521,1.1353,31200000.0
2007-04-16 05:44:00,1.13531,1.13533,1.13521,1.13533,31900000.0
2007-04-16 05:45:00,1.13555,1.13555,1.13555,1.13555,1600000.0
2007-04-16 05:46:00,1.13575,1.13575,1.13575,1.13575,12800000.0
2007-04-16 05:47:00,1.1355,1.13575,1.1355,1.13575,7200000.0
2007-04-16 05:48:00,1.1353,1.13547,1.13518,1.13541,31999999.0
2007-04-16 05:49:00,1.13513,1.1354,1.13513,1.13521,82299999.0
2007-04-16 05:50:00,1.13533,1.1355,1.13524,1.13534,46799999.0
2007-04-16 05:51:00,1.13533,1.1355,1.13529,1.1354,50000000.0
2007-04-16 05:52:00,1.13538,1.13543,1.13531,1.13543,47300000.0
2007-04-16 05:53:00,1.13575,1.13575,1.13575,1.13575,6400000.0
2007-04-16 05:54:00,1.13575,1.13575,1.13575,1.13575,19200000.0
2007-04-16 05:55:00,1.1358,1.1358,1.13575,1.13575,14400000.0
2007-04-16 05:56:00,1.13536,1.1354,1.13531,1.1354,42400000.0
2007-04-16 05:57:00,1.13575,1.13575,1.13575,1.13575,6400000.0
2007-04-16 05:58:00,1.13521,1.13546,1.13521,1.13531,23200000.0
2007-04-16 05:59:00,1.13535,1.13546,1.13535,1.13537,136800000.0
2007-04-16 06:00:00,1.13534,1.1354,1.13527,1.13531,29600000.0
2007-04-16 06:01:00,1.13532,1.13542,1.13532,1.13537,56800000.0
2007-04-16 06:02:00,1.13528,1.13542,1.13528,1.13537,57200000.0
2007-04-16 06:03:00,1.13535,1.13541,1.13528,1.13535,61600000.0
2007-04-16 06:04:00,1.13535,1.13566,1.13535,1.13543,34400000.0
2007-04-16 06:05:00,1.13523,1.13535,1.13523,1.13532,102500000.0
2007-04-16 06:06:00,1.13525,1.13525,1.13515,1.13515,29600000.0
2007-04-16 06:07:00,1.13544,1.13544,1.13503,1.13528,140000000.0
2007-04-16 06:08:00,1.13543,1.13547,1.1354,1.13547,40000000.0
2007-04-16 06:09:00,1.13532,1.13542,1.13523,1.13525,25600000.0
2007-04-16 06:10:00,1.1354,1.13545,1.1354,1.13545,10400000.0
2007-04-16 06:11:00,1.13545,1.13545,1.13545,1.13545,800000.0
2007-04-16 06:12:00,1.1358,1.1358,1.13575,1.13575,8800000.0
2007-04-16 06:13:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 06:14:00,1.13538,1.1355,1.13523,1.13549,41600000.0
2007-04-16 06:15:00,1.13548,1.13559,1.13548,1.13557,42900000.0
2007-04-16 06:16:00,1.13532,1.1354,1.13532,1.13532,50900000.0
2007-04-16 06:17:00,1.1354,1.13547,1.13534,1.13543,85600000.0
2007-04-16 06:18:00,1.1355,1.13554,1.1354,1.13544,58999998.0
2007-04-16 06:19:00,1.13523,1.13523,1.13512,1.13518,38600000.0
2007-04-16 06:20:00,1.13544,1.13559,1.13541,1.13556,115699999.0
2007-04-16 06:21:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 06:22:00,1.13539,1.13552,1.1353,1.13535,15200000.0
2007-04-16 06:23:00,1.13535,1.13549,1.13525,1.13525,19200000.0
2007-04-16 06:24:00,1.13562,1.13562,1.13512,1.13541,41800000.0
2007-04-16 06:25:00,1.13547,1.13547,1.13535,1.13545,12800000.0
2007-04-16 06:26:00,1.13536,1.13553,1.1353,1.13553,44000000.0
2007-04-16 06:27:00,1.13554,1.13567,1.13548,1.13548,12800000.0
2007-04-16 06:28:00,1.13552,1.13553,1.13546,1.13553,17600000.0
2007-04-16 06:29:00,1.13542,1.13547,1.13539,1.13545,24000000.0
2007-04-16 06:30:00,1.13537,1.13547,1.13537,1.13539,19200000.0
2007-04-16 06:31:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 06:32:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 06:33:00,1.13565,1.13565,1.13565,1.13565,2400000.0
2007-04-16 06:34:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 06:35:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 06:36:00,1.13575,1.1358,1.13575,1.13575,13600000.0
2007-04-16 06:37:00,1.13518,1.13524,1.13505,1.13505,29400000.0
2007-04-16 06:38:00,1.13523,1.13535,1.13515,1.13535,32000000.0
2007-04-16 06:39:00,1.13575,1.13575,1.13575,1.13575,20000000.0
2007-04-16 06:40:00,1.13513,1.13535,1.13513,1.13535,99200000.0
2007-04-16 06:41:00,1.13575,1.1358,1.13575,1.1358,18400000.0
2007-04-16 06:42:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 06:43:00,1.13527,1.13552,1.13527,1.13552,22100000.0
2007-04-16 06:44:00,1.1358,1.1358,1.13575,1.1358,24000000.0
2007-04-16 06:45:00,1.13575,1.13575,1.13575,1.13575,7200000.0
2007-04-16 06:46:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 06:47:00,1.13522,1.13533,1.13522,1.13525,53600001.0
2007-04-16 06:48:00,1.13542,1.13542,1.13533,1.13533,17300000.0
2007-04-16 06:49:00,1.13537,1.13544,1.13527,1.13544,140600003.0
2007-04-16 06:50:00,1.13532,1.13532,1.13522,1.13528,34900000.0
2007-04-16 06:51:00,1.13534,1.13546,1.13534,1.13543,120100001.0
2007-04-16 06:52:00,1.1358,1.1358,1.13575,1.1358,66600000.0
2007-04-16 06:53:00,1.1358,1.1359,1.1358,1.1358,126400000.0
2007-04-16 06:54:00,1.1359,1.1359,1.13575,1.1358,44000000.0
2007-04-16 06:55:00,1.1358,1.1358,1.13575,1.1358,14400000.0
2007-04-16 06:56:00,1.13551,1.13555,1.13516,1.13521,54700000.0
2007-04-16 06:57:00,1.13543,1.13548,1.13518,1.13541,136600000.0
2007-04-16 06:58:00,1.1353,1.13554,1.13526,1.13547,180500000.0
2007-04-16 06:59:00,1.13553,1.13557,1.13536,1.13557,93199999.0
2007-04-16 07:00:00,1.1355,1.13564,1.13541,1.1355,363099997.0
2007-04-16 07:01:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 07:02:00,1.13546,1.13562,1.13536,1.13536,52599999.0
2007-04-16 07:03:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 07:04:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:05:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:06:00,1.1358,1.1358,1.13575,1.13575,27200000.0
2007-04-16 07:07:00,1.13575,1.1358,1.13575,1.1358,9600000.0
2007-04-16 07:08:00,1.1353,1.13544,1.13525,1.13525,74100001.0
2007-04-16 07:09:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:10:00,1.13546,1.13558,1.13521,1.13558,336199997.0
2007-04-16 07:11:00,1.13543,1.13558,1.13537,1.13558,108599997.0
2007-04-16 07:12:00,1.13543,1.1356,1.13541,1.13541,27200000.0
2007-04-16 07:13:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:14:00,1.13544,1.13552,1.13526,1.1355,134400000.0
2007-04-16 07:15:00,1.13533,1.13555,1.13533,1.13552,35200000.0
2007-04-16 07:16:00,1.13528,1.13553,1.13528,1.13553,60200000.0
2007-04-16 07:17:00,1.13557,1.13557,1.13534,1.13552,150899999.0
2007-04-16 07:18:00,1.13548,1.13565,1.13526,1.13557,144600002.0
2007-04-16 07:19:00,1.13549,1.1355,1.13533,1.13539,406300003.0
2007-04-16 07:20:00,1.13552,1.13561,1.13544,1.13552,77100001.0
2007-04-16 07:21:00,1.13549,1.13556,1.1354,1.13554,94100001.0
2007-04-16 07:22:00,1.13543,1.1355,1.13512,1.13512,147600000.0
2007-04-16 07:23:00,1.13548,1.13557,1.13529,1.13557,94400000.0
2007-04-16 07:24:00,1.13546,1.13555,1.13543,1.1355,171100002.0
2007-04-16 07:25:00,1.1355,1.13555,1.13544,1.13554,60900000.0
2007-04-16 07:26:00,1.13548,1.13548,1.13548,1.13548,7200000.0
2007-04-16 07:27:00,1.13548,1.13548,1.13548,1.13548,15200000.0
2007-04-16 07:28:00,1.13542,1.13551,1.13524,1.1355,120100000.0
2007-04-16 07:29:00,1.13521,1.13551,1.1352,1.1352,109700000.0
2007-04-16 07:30:00,1.13552,1.13555,1.13534,1.1354,189200000.0
2007-04-16 07:31:00,1.13553,1.13558,1.13552,1.13556,116900000.0
2007-04-16 07:32:00,1.13544,1.13544,1.13521,1.13532,137400001.0
2007-04-16 07:33:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:34:00,1.13542,1.13542,1.1353,1.1353,99600000.0
2007-04-16 07:35:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:36:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:37:00,1.13534,1.13555,1.13528,1.13529,150900001.0
2007-04-16 07:38:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 07:39:00,1.13546,1.13554,1.1354,1.13554,81800000.0
2007-04-16 07:40:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 07:41:00,1.13537,1.13557,1.13525,1.13525,181899999.0
2007-04-16 07:42:00,1.13526,1.13552,1.13526,1.13547,73600000.0
2007-04-16 07:43:00,1.13543,1.13573,1.13543,1.13573,136299999.0
2007-04-16 07:44:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:45:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 07:46:00,1.13548,1.13566,1.13529,1.13529,115800000.0
2007-04-16 07:47:00,1.13545,1.1355,1.1354,1.13549,92699999.0
2007-04-16 07:48:00,1.1358,1.1358,1.1358,1.1358,4800000.0
2007-04-16 07:49:00,1.13527,1.13546,1.13527,1.13546,16000000.0
2007-04-16 07:50:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:51:00,1.1358,1.1358,1.1358,1.1358,2400000.0
2007-04-16 07:52:00,1.1358,1.1358,1.13575,1.1358,13600000.0
2007-04-16 07:53:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 07:54:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:55:00,1.1358,1.1358,1.1358,1.1358,2400000.0
2007-04-16 07:56:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 07:57:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 07:58:00,1.1358,1.1358,1.1358,1.1358,4000000.0
2007-04-16 07:59:00,1.1358,1.1358,1.1358,1.1358,3200000.0
2007-04-16 08:00:00,1.1358,1.1358,1.13575,1.1358,16800000.0
2007-04-16 08:01:00,1.1358,1.1358,1.1358,1.1358,11200000.0
2007-04-16 08:02:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 08:03:00,1.1358,1.1358,1.1358,1.1358,3200000.0
2007-04-16 08:04:00,1.1358,1.1358,1.1358,1.1358,2400000.0
2007-04-16 08:05:00,1.1352,1.13558,1.1352,1.13529,118400000.0
2007-04-16 08:06:00,1.1356,1.13571,1.13559,1.13568,64000000.0
2007-04-16 08:07:00,1.13562,1.13579,1.13555,1.13555,113600000.0
2007-04-16 08:08:00,1.1358,1.1358,1.1358,1.1358,6400000.0
2007-04-16 08:09:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 08:10:00,1.1358,1.1358,1.1358,1.1358,800000.0
2007-04-16 08:11:00,1.1358,1.1361,1.1358,1.1359,84800000.0
2007-04-16 08:12:00,1.136,1.136,1.1359,1.1359,16000000.0
2007-04-16 08:13:00,1.13595,1.13635,1.13595,1.13615,104800000.0
2007-04-16 08:14:00,1.1362,1.1363,1.1361,1.1363,51800000.0
2007-04-16 08:15:00,1.13625,1.13635,1.1362,1.1363,43800000.0
2007-04-16 08:16:00,1.13625,1.1363,1.13625,1.1363,8000000.0
2007-04-16 08:17:00,1.1362,1.1362,1.1362,1.1362,8000000.0
2007-04-16 08:18:00,1.13609,1.13609,1.13578,1.13602,170399999.0
2007-04-16 08:19:00,1.13609,1.13616,1.13597,1.13607,172700001.0
2007-04-16 08:20:00,1.13608,1.13621,1.13606,1.13614,73100000.0
2007-04-16 08:21:00,1.1362,1.1362,1.1362,1.1362,4000000.0
2007-04-16 08:22:00,1.13609,1.13609,1.13575,1.13575,81700000.0
2007-04-16 08:23:00,1.1362,1.1362,1.1358,1.1358,73600000.0
2007-04-16 08:24:00,1.1359,1.1359,1.1358,1.1358,48000000.0
2007-04-16 08:25:00,1.1359,1.1359,1.1358,1.1359,24800000.0
2007-04-16 08:26:00,1.1358,1.1358,1.1358,1.1358,1600000.0
2007-04-16 08:27:00,1.13578,1.13597,1.13544,1.13544,36800000.0
2007-04-16 08:28:00,1.1358,1.136,1.1358,1.1358,55200000.0
2007-04-16 08:29:00,1.13575,1.13575,1.13575,1.13575,7200000.0
2007-04-16 08:30:00,1.1358,1.136,1.1358,1.1359,26400000.0
2007-04-16 08:31:00,1.1359,1.136,1.1359,1.136,8000000.0
2007-04-16 08:32:00,1.1358,1.13586,1.13562,1.13571,22300000.0
2007-04-16 08:33:00,1.1359,1.1359,1.1359,1.1359,16800000.0
2007-04-16 08:34:00,1.136,1.136,1.136,1.136,4000000.0
2007-04-16 08:35:00,1.13566,1.13592,1.13566,1.13582,47200000.0
2007-04-16 08:36:00,1.1361,1.1361,1.136,1.136,19100000.0
2007-04-16 08:37:00,1.13572,1.1359,1.13563,1.1359,271299998.0
2007-04-16 08:38:00,1.13599,1.13599,1.13581,1.13582,200199998.0
2007-04-16 08:39:00,1.13595,1.13595,1.1359,1.1359,6400000.0
2007-04-16 08:40:00,1.13585,1.1359,1.1358,1.1359,20000000.0
2007-04-16 08:41:00,1.1359,1.1359,1.13585,1.13585,5500000.0
2007-04-16 08:42:00,1.1358,1.13585,1.1358,1.1358,44400000.0
2007-04-16 08:43:00,1.13566,1.13572,1.13536,1.13572,134500000.0
2007-04-16 08:44:00,1.1354,1.13557,1.13516,1.13557,175800000.0
2007-04-16 08:45:00,1.13585,1.13585,1.13585,1.13585,1600000.0
2007-04-16 08:46:00,1.13548,1.13561,1.13534,1.13549,123199998.0
2007-04-16 08:47:00,1.13552,1.13575,1.13552,1.13563,74399999.0
2007-04-16 08:48:00,1.1358,1.1358,1.1358,1.1358,11200000.0
2007-04-16 08:49:00,1.1358,1.13585,1.1358,1.13585,26400000.0
2007-04-16 08:50:00,1.1358,1.1358,1.1358,1.1358,14400000.0
2007-04-16 08:51:00,1.13533,1.13548,1.13525,1.13548,28000000.0
2007-04-16 08:52:00,1.1359,1.1359,1.1359,1.1359,8000000.0
2007-04-16 08:53:00,1.13569,1.13569,1.13553,1.13565,98500000.0
2007-04-16 08:54:00,1.1358,1.1358,1.1358,1.1358,4800000.0
2007-04-16 08:55:00,1.13569,1.13571,1.13543,1.13543,49600000.0
2007-04-16 08:56:00,1.1358,1.1358,1.1358,1.1358,13600000.0
2007-04-16 08:57:00,1.1358,1.1358,1.1358,1.1358,15200000.0
2007-04-16 08:58:00,1.1358,1.1358,1.1355,1.13575,64900000.0
2007-04-16 08:59:00,1.1357,1.1358,1.13545,1.1358,50900000.0
2007-04-16 09:00:00,1.1358,1.1358,1.13575,1.1358,47100000.0
2007-04-16 09:01:00,1.1358,1.1358,1.13575,1.1358,15200000.0
2007-04-16 09:02:00,1.1358,1.1358,1.1358,1.1358,10400000.0
2007-04-16 09:03:00,1.1358,1.1358,1.13575,1.13575,22800000.0
2007-04-16 09:04:00,1.1358,1.1358,1.13575,1.13575,9700000.0
2007-04-16 09:05:00,1.13575,1.13575,1.1357,1.1357,35200000.0
2007-04-16 09:06:00,1.1357,1.1357,1.1356,1.1357,81600000.0
2007-04-16 09:07:00,1.1357,1.1358,1.13565,1.1358,88700001.0
2007-04-16 09:08:00,1.1357,1.1357,1.13565,1.1357,98500000.0
2007-04-16 09:09:00,1.13575,1.1358,1.13575,1.1358,7200000.0
2007-04-16 09:10:00,1.1358,1.1358,1.1358,1.1358,18400000.0
2007-04-16 09:11:00,1.13585,1.13585,1.13575,1.1358,87900001.0
2007-04-16 09:12:00,1.1358,1.13585,1.1357,1.1357,36000000.0
2007-04-16 09:13:00,1.13565,1.13565,1.13565,1.13565,8000000.0
2007-04-16 09:14:00,1.13521,1.13545,1.13519,1.13545,16800000.0
2007-04-16 09:15:00,1.13565,1.13565,1.1356,1.13565,33000000.0
2007-04-16 09:16:00,1.1357,1.1357,1.13545,1.1355,144300000.0
2007-04-16 09:17:00,1.1355,1.1355,1.1355,1.1355,10200000.0
2007-04-16 09:18:00,1.13521,1.13544,1.13515,1.13539,103499998.0
2007-04-16 09:19:00,1.1355,1.1355,1.1355,1.1355,1600000.0
2007-04-16 09:20:00,1.1355,1.1355,1.1355,1.1355,8800000.0
2007-04-16 09:21:00,1.1355,1.1355,1.1355,1.1355,33000000.0
2007-04-16 09:22:00,1.13524,1.13549,1.13518,1.1353,117600000.0
2007-04-16 09:23:00,1.1355,1.1355,1.1355,1.1355,44100000.0
2007-04-16 09:24:00,1.1355,1.1356,1.13545,1.1356,180100001.0
2007-04-16 09:25:00,1.1356,1.1356,1.13555,1.1356,39500000.0
2007-04-16 09:26:00,1.1356,1.1356,1.13555,1.1356,25100000.0
2007-04-16 09:27:00,1.1356,1.1356,1.1355,1.1355,16000000.0
2007-04-16 09:28:00,1.1355,1.1355,1.1355,1.1355,7600000.0
2007-04-16 09:29:00,1.1355,1.1355,1.13545,1.1355,51199999.0
2007-04-16 09:30:00,1.1355,1.1355,1.1355,1.1355,16300000.0
2007-04-16 09:31:00,1.1355,1.1355,1.1355,1.1355,9000000.0
2007-04-16 09:32:00,1.1355,1.1355,1.1352,1.1352,67800000.0
2007-04-16 09:33:00,1.13515,1.1353,1.13515,1.1353,82300000.0
2007-04-16 09:34:00,1.13515,1.13516,1.13481,1.13505,50800000.0
2007-04-16 09:35:00,1.1353,1.13545,1.13525,1.13545,56800000.0
2007-04-16 09:36:00,1.13545,1.13545,1.1354,1.13545,188800000.0
2007-04-16 09:37:00,1.13545,1.13545,1.1354,1.1354,227900000.0
2007-04-16 09:38:00,1.13545,1.1356,1.13545,1.13555,193500001.0
2007-04-16 09:39:00,1.1356,1.1356,1.13545,1.1355,89099998.0
2007-04-16 09:40:00,1.1355,1.13595,1.1355,1.1358,235900001.0
2007-04-16 09:41:00,1.1358,1.1358,1.13575,1.13575,30700000.0
2007-04-16 09:42:00,1.1358,1.1358,1.1358,1.1358,17600000.0
2007-04-16 09:43:00,1.1358,1.1358,1.1358,1.1358,12800000.0
2007-04-16 09:44:00,1.1358,1.1358,1.1355,1.1356,195400000.0
2007-04-16 09:45:00,1.1356,1.1356,1.13525,1.13525,274700000.0
2007-04-16 09:46:00,1.1353,1.1353,1.135,1.135,186400000.0
2007-04-16 09:47:00,1.135,1.13505,1.135,1.13505,21300000.0
2007-04-16 09:48:00,1.13505,1.13505,1.135,1.135,58500000.0
2007-04-16 09:49:00,1.135,1.135,1.135,1.135,4000000.0
2007-04-16 09:50:00,1.135,1.135,1.134,1.134,213300000.0
2007-04-16 09:51:00,1.134,1.1344,1.134,1.1341,184100000.0
2007-04-16 09:52:00,1.1341,1.1341,1.1336,1.1337,138600002.0
2007-04-16 09:53:00,1.1337,1.1339,1.1337,1.1339,282500002.0
2007-04-16 09:54:00,1.1339,1.1339,1.13375,1.1338,64800000.0
2007-04-16 09:55:00,1.1338,1.134,1.1338,1.13395,125400000.0
2007-04-16 09:56:00,1.134,1.134,1.1338,1.1338,223600000.0
2007-04-16 09:57:00,1.1338,1.1338,1.1338,1.1338,78400000.0
2007-04-16 09:58:00,1.13375,1.1338,1.13375,1.1338,187400004.0
2007-04-16 09:59:00,1.1338,1.1338,1.1337,1.1337,139100000.0
2007-04-16 10:00:00,1.1338,1.1338,1.13365,1.1338,107200000.0
2007-04-16 10:01:00,1.1338,1.1338,1.13375,1.1338,57600001.0
2007-04-16 10:02:00,1.1337,1.1337,1.1337,1.1337,32800000.0
2007-04-16 10:03:00,1.1337,1.1337,1.13365,1.1337,131899999.0
2007-04-16 10:04:00,1.1337,1.1337,1.1336,1.1336,133500000.0
2007-04-16 10:05:00,1.1337,1.1338,1.1337,1.1337,92400000.0
2007-04-16 10:06:00,1.1337,1.1337,1.1337,1.1337,192400000.0
2007-04-16 10:07:00,1.1337,1.1339,1.1337,1.13375,206499999.0
2007-04-16 10:08:00,1.1338,1.1339,1.13375,1.13385,303800001.0
2007-04-16 10:09:00,1.1339,1.134,1.13385,1.134,51099999.0
2007-04-16 10:10:00,1.134,1.1341,1.134,1.134,142200000.0
2007-04-16 10:11:00,1.13373,1.13412,1.13339,1.13412,61400000.0
2007-04-16 10:12:00,1.134,1.134,1.134,1.134,44800000.0
2007-04-16 10:13:00,1.134,1.134,1.134,1.134,14400000.0
2007-04-16 10:14:00,1.1341,1.1341,1.1341,1.1341,34400000.0
2007-04-16 10:15:00,1.1341,1.1341,1.1339,1.134,314499999.0
2007-04-16 10:16:00,1.134,1.1341,1.134,1.134,124200000.0
2007-04-16 10:17:00,1.134,1.13405,1.13395,1.134,291199998.0
2007-04-16 10:18:00,1.134,1.134,1.134,1.134,32400000.0
2007-04-16 10:19:00,1.134,1.1341,1.13395,1.134,584700008.0
2007-04-16 10:20:00,1.134,1.134,1.134,1.134,214000000.0
2007-04-16 10:21:00,1.134,1.134,1.1339,1.1339,142800000.0
2007-04-16 10:22:00,1.1339,1.134,1.13385,1.1339,156200001.0
2007-04-16 10:23:00,1.1338,1.1338,1.1335,1.1337,165399999.0
2007-04-16 10:24:00,1.1336,1.1337,1.1336,1.1336,35600000.0
2007-04-16 10:25:00,1.13355,1.1337,1.1335,1.1337,158299996.0
2007-04-16 10:26:00,1.1337,1.1337,1.1335,1.1337,154199999.0
2007-04-16 10:27:00,1.1337,1.1337,1.13365,1.13365,41600000.0
2007-04-16 10:28:00,1.1337,1.1338,1.1337,1.1338,92000000.0
2007-04-16 10:29:00,1.1338,1.1338,1.13355,1.1337,349800000.0
2007-04-16 10:30:00,1.13365,1.1338,1.13355,1.1337,133000002.0
2007-04-16 10:31:00,1.1337,1.1337,1.1337,1.1337,28800000.0
2007-04-16 10:32:00,1.1338,1.1338,1.13365,1.1337,34500001.0
2007-04-16 10:33:00,1.1337,1.1337,1.13365,1.1337,59900000.0
2007-04-16 10:34:00,1.1337,1.1338,1.13365,1.13375,71999999.0
2007-04-16 10:35:00,1.1338,1.1338,1.1337,1.1337,69200000.0
2007-04-16 10:36:00,1.1337,1.1337,1.1337,1.1337,59800000.0
2007-04-16 10:37:00,1.1338,1.1338,1.1338,1.1338,8800000.0
2007-04-16 10:38:00,1.1338,1.1338,1.1337,1.1337,122400000.0
2007-04-16 10:39:00,1.1338,1.1339,1.1338,1.1338,162400000.0
2007-04-16 10:40:00,1.1338,1.1339,1.1338,1.1339,101600000.0
2007-04-16 10:41:00,1.1339,1.1339,1.1338,1.1338,209799997.0
2007-04-16 10:42:00,1.1338,1.1339,1.1337,1.1337,279000000.0
2007-04-16 10:43:00,1.1337,1.1338,1.1337,1.1338,47800000.0
2007-04-16 10:44:00,1.1338,1.1338,1.1337,1.1337,37600001.0
2007-04-16 10:45:00,1.1337,1.1338,1.1337,1.1338,146000001.0
2007-04-16 10:46:00,1.1338,1.1338,1.1338,1.1338,25600000.0
2007-04-16 10:47:00,1.1338,1.1338,1.1338,1.1338,57700000.0
2007-04-16 10:48:00,1.134,1.134,1.13375,1.1338,50500000.0
2007-04-16 10:49:00,1.1338,1.1338,1.13375,1.13375,51700000.0
2007-04-16 10:50:00,1.1338,1.1338,1.1336,1.1336,132400001.0
2007-04-16 10:51:00,1.1336,1.1336,1.1335,1.1335,63700001.0
2007-04-16 10:52:00,1.1337,1.1337,1.13355,1.13355,123799999.0
2007-04-16 10:53:00,1.1336,1.1336,1.13355,1.1336,45100001.0
2007-04-16 10:54:00,1.1336,1.1336,1.1335,1.1336,119500000.0
2007-04-16 10:55:00,1.1335,1.1336,1.1335,1.13355,230999997.0
2007-04-16 10:56:00,1.1336,1.1336,1.1336,1.1336,32000000.0
2007-04-16 10:57:00,1.13334,1.1335,1.13308,1.13308,558500004.0
2007-04-16 10:58:00,1.1336,1.1336,1.13355,1.13355,139799995.0
2007-04-16 10:59:00,1.1336,1.1338,1.1336,1.1337,35200000.0
2007-04-16 11:00:00,1.1337,1.1337,1.1337,1.1337,12000000.0
2007-04-16 11:01:00,1.13365,1.13365,1.13365,1.13365,53399999.0
2007-04-16 11:02:00,1.13365,1.1337,1.1336,1.1336,185600000.0
2007-04-16 11:03:00,1.1336,1.1337,1.1336,1.1337,169400000.0
2007-04-16 11:04:00,1.1337,1.1337,1.1337,1.1337,49200000.0
2007-04-16 11:05:00,1.1337,1.1338,1.13365,1.13365,312499996.0
2007-04-16 11:06:00,1.13375,1.1338,1.13365,1.1338,82199997.0
2007-04-16 11:07:00,1.1338,1.1339,1.1338,1.1339,152600000.0
2007-04-16 11:08:00,1.1339,1.1341,1.13385,1.1341,299399999.0
2007-04-16 11:09:00,1.1341,1.1342,1.1341,1.1341,27400000.0
2007-04-16 11:10:00,1.1341,1.1341,1.134,1.134,68600000.0
2007-04-16 11:11:00,1.134,1.134,1.134,1.134,142599998.0
2007-04-16 11:12:00,1.134,1.134,1.13375,1.13375,251400002.0
2007-04-16 11:13:00,1.1338,1.1338,1.13375,1.1338,61600000.0
2007-04-16 11:14:00,1.13375,1.1339,1.13375,1.1338,141600000.0
2007-04-16 11:15:00,1.13385,1.13385,1.1337,1.1337,33100001.0
2007-04-16 11:16:00,1.1337,1.1338,1.13365,1.1338,111999997.0
2007-04-16 11:17:00,1.1338,1.1339,1.1338,1.1339,50400000.0
2007-04-16 11:18:00,1.1339,1.1339,1.1339,1.1339,6800000.0
2007-04-16 11:19:00,1.1339,1.1339,1.13375,1.1339,181599996.0
2007-04-16 11:20:00,1.1339,1.134,1.1339,1.1339,49500000.0
2007-04-16 11:21:00,1.134,1.134,1.13385,1.1339,50500000.0
2007-04-16 11:22:00,1.1339,1.134,1.1339,1.134,155500003.0
2007-04-16 11:23:00,1.134,1.134,1.13395,1.13395,174700000.0
2007-04-16 11:24:00,1.134,1.134,1.1336,1.1338,110100000.0
2007-04-16 11:25:00,1.1338,1.1338,1.1334,1.1334,229000000.0
2007-04-16 11:26:00,1.1334,1.1335,1.13335,1.1335,235000002.0
2007-04-16 11:27:00,1.1335,1.1335,1.1333,1.13335,174699999.0
2007-04-16 11:28:00,1.1334,1.1335,1.13325,1.1333,41500000.0
2007-04-16 11:29:00,1.1333,1.1333,1.13315,1.13315,74899999.0
2007-04-16 11:30:00,1.13315,1.1332,1.13305,1.1332,216800001.0
2007-04-16 11:31:00,1.13325,1.1333,1.13325,1.1333,68500000.0
2007-04-16 11:32:00,1.1333,1.1336,1.1333,1.1336,183200000.0
2007-04-16 11:33:00,1.1336,1.1336,1.1335,1.1335,44800000.0
2007-04-16 11:34:00,1.1335,1.1336,1.1334,1.1335,75800000.0
2007-04-16 11:35:00,1.1335,1.1337,1.1335,1.1336,69600000.0
2007-04-16 11:36:00,1.1335,1.1336,1.13345,1.1336,79099999.0
2007-04-16 11:37:00,1.1336,1.1336,1.1336,1.1336,6400000.0
2007-04-16 11:38:00,1.1336,1.1336,1.1335,1.13355,26900000.0
2007-04-16 11:39:00,1.1336,1.1337,1.1336,1.13365,26500000.0
2007-04-16 11:40:00,1.13365,1.1338,1.13365,1.1338,34100000.0
2007-04-16 11:41:00,1.1338,1.1338,1.1338,1.1338,21500000.0
2007-04-16 11:42:00,1.13375,1.1338,1.1337,1.1338,21300000.0
2007-04-16 11:43:00,1.1338,1.13385,1.1338,1.1338,43300000.0
2007-04-16 11:44:00,1.1338,1.134,1.1338,1.134,106000000.0
2007-04-16 11:45:00,1.134,1.134,1.1339,1.134,122100001.0
2007-04-16 11:46:00,1.134,1.134,1.1338,1.1338,83100000.0
2007-04-16 11:47:00,1.1337,1.1338,1.1336,1.1336,88000000.0
2007-04-16 11:48:00,1.1336,1.1336,1.13325,1.1334,538999998.0
2007-04-16 11:49:00,1.1334,1.13345,1.1334,1.1334,102400000.0
2007-04-16 11:50:00,1.1334,1.1334,1.13335,1.1334,145000000.0
2007-04-16 11:51:00,1.13345,1.1335,1.13335,1.1334,118699999.0
2007-04-16 11:52:00,1.1334,1.13345,1.1334,1.13345,116000000.0
2007-04-16 11:53:00,1.13345,1.1335,1.13345,1.1335,103200000.0
2007-04-16 11:54:00,1.1335,1.1335,1.13345,1.13345,46600000.0
2007-04-16 11:55:00,1.1335,1.1335,1.13345,1.1335,123600000.0
2007-04-16 11:56:00,1.1335,1.13365,1.1335,1.13365,66400000.0
2007-04-16 11:57:00,1.13365,1.13375,1.13365,1.13375,24800000.0
2007-04-16 11:58:00,1.13375,1.13375,1.13365,1.13365,86099998.0
2007-04-16 11:59:00,1.1337,1.1337,1.13365,1.13365,193700002.0
2007-04-16 12:00:00,1.13365,1.1337,1.13365,1.1337,177400000.0
2007-04-16 12:01:00,1.1337,1.13375,1.1337,1.1337,142600000.0
2007-04-16 12:02:00,1.1338,1.1339,1.1338,1.13385,121599999.0
2007-04-16 12:03:00,1.13385,1.13395,1.13385,1.13395,21600000.0
2007-04-16 12:04:00,1.13395,1.13405,1.1339,1.13395,132100000.0
2007-04-16 12:05:00,1.13395,1.134,1.1339,1.134,228800000.0
2007-04-16 12:06:00,1.134,1.134,1.1339,1.1339,147600001.0
2007-04-16 12:07:00,1.13366,1.13385,1.13366,1.1337,252900001.0
2007-04-16 12:08:00,1.13395,1.13395,1.13395,1.13395,2400000.0
2007-04-16 12:09:00,1.1339,1.1339,1.1338,1.1339,125100000.0
2007-04-16 12:10:00,1.1339,1.1339,1.13385,1.13385,184800000.0
2007-04-16 12:11:00,1.1339,1.1339,1.13375,1.13375,27800000.0
2007-04-16 12:12:00,1.1337,1.1337,1.13365,1.13365,113300002.0
2007-04-16 12:13:00,1.1337,1.1338,1.1337,1.1337,75500000.0
2007-04-16 12:14:00,1.13385,1.13385,1.1338,1.1338,34800000.0
2007-04-16 12:15:00,1.1338,1.1338,1.13345,1.13345,80400001.0
2007-04-16 12:16:00,1.1334,1.1336,1.1334,1.1336,151000000.0
2007-04-16 12:17:00,1.1332,1.13338,1.13274,1.13333,190400000.0
2007-04-16 12:18:00,1.13324,1.13348,1.1332,1.13348,395399999.0
2007-04-16 12:19:00,1.1335,1.13365,1.13345,1.13355,91200000.0
2007-04-16 12:20:00,1.1335,1.13355,1.1335,1.13355,21600000.0
2007-04-16 12:21:00,1.1336,1.1336,1.1336,1.1336,12000000.0
2007-04-16 12:22:00,1.13355,1.1336,1.1335,1.1336,37900000.0
2007-04-16 12:23:00,1.13332,1.13332,1.13274,1.13274,158399998.0
2007-04-16 12:24:00,1.1336,1.1336,1.1336,1.1336,2400000.0
2007-04-16 12:25:00,1.1336,1.1336,1.1336,1.1336,16800000.0
2007-04-16 12:26:00,1.13345,1.13349,1.13327,1.13327,101199999.0
2007-04-16 12:27:00,1.1336,1.1336,1.1336,1.1336,1600000.0
2007-04-16 12:28:00,1.1335,1.1336,1.13325,1.13325,44500000.0
2007-04-16 12:29:00,1.1332,1.1332,1.1331,1.1331,208700000.0
2007-04-16 12:30:00,1.1332,1.1332,1.13315,1.13315,25600000.0
2007-04-16 12:31:00,1.13315,1.13315,1.13315,1.13315,2400000.0
2007-04-16 12:32:00,1.1332,1.1335,1.1332,1.13345,180599999.0
2007-04-16 12:33:00,1.13345,1.13365,1.1334,1.1335,296800002.0
2007-04-16 12:34:00,1.13355,1.13355,1.1335,1.1335,6400000.0
2007-04-16 12:35:00,1.1335,1.1335,1.13335,1.13335,42300001.0
2007-04-16 12:36:00,1.13355,1.13355,1.1334,1.1334,21600000.0
2007-04-16 12:37:00,1.1334,1.1334,1.1334,1.1334,7200000.0
2007-04-16 12:38:00,1.13309,1.13323,1.13286,1.13308,125800002.0
2007-04-16 12:39:00,1.1334,1.1334,1.1334,1.1334,4800000.0
2007-04-16 12:40:00,1.13329,1.13336,1.13281,1.13317,292700002.0
2007-04-16 12:41:00,1.13323,1.13366,1.13299,1.13347,373000000.0
2007-04-16 12:42:00,1.1334,1.1334,1.13335,1.1334,76000000.0
2007-04-16 12:43:00,1.1335,1.1335,1.1335,1.1335,24000000.0
2007-04-16 12:44:00,1.1334,1.13345,1.1334,1.13345,59200000.0
2007-04-16 12:45:00,1.13345,1.13345,1.1332,1.1332,276000000.0
2007-04-16 12:46:00,1.1332,1.1332,1.1332,1.1332,43800000.0
2007-04-16 12:47:00,1.1332,1.1332,1.13315,1.1332,39800000.0
2007-04-16 12:48:00,1.1332,1.1334,1.1332,1.1334,169299999.0
2007-04-16 12:49:00,1.1334,1.1334,1.13325,1.13325,71600001.0
2007-04-16 12:50:00,1.1333,1.1333,1.1333,1.1333,20200000.0
2007-04-16 12:51:00,1.1333,1.1333,1.1333,1.1333,20200000.0
2007-04-16 12:52:00,1.1333,1.13335,1.13315,1.1332,87700000.0
2007-04-16 12:53:00,1.1332,1.1334,1.1332,1.1334,20800000.0
2007-04-16 12:54:00,1.1334,1.1334,1.1334,1.1334,12000000.0
2007-04-16 12:55:00,1.1335,1.1335,1.1334,1.1334,12200000.0
2007-04-16 12:56:00,1.1334,1.1335,1.1334,1.1335,12000000.0
2007-04-16 12:57:00,1.1335,1.1335,1.1332,1.1332,93700000.0
2007-04-16 12:58:00,1.1332,1.1332,1.13275,1.1328,463899998.0
2007-04-16 12:59:00,1.13275,1.1328,1.1321,1.1321,373600000.0
2007-04-16 13:00:00,1.1321,1.1322,1.1318,1.1322,590300003.0
2007-04-16 13:01:00,1.1322,1.1324,1.13215,1.13225,354000000.0
2007-04-16 13:02:00,1.1323,1.1323,1.13215,1.1322,322600003.0
2007-04-16 13:03:00,1.1322,1.1322,1.1316,1.1316,494399999.0
2007-04-16 13:04:00,1.1316,1.1316,1.1315,1.13155,108800001.0
2007-04-16 13:05:00,1.1316,1.1319,1.13155,1.1317,226700001.0
2007-04-16 13:06:00,1.13175,1.1318,1.1316,1.1316,139400000.0
2007-04-16 13:07:00,1.1316,1.1317,1.1316,1.13165,34700000.0
2007-04-16 13:08:00,1.13165,1.13165,1.13155,1.13165,149100000.0
2007-04-16 13:09:00,1.1318,1.13185,1.13165,1.1318,269199999.0
2007-04-16 13:10:00,1.1318,1.1319,1.13175,1.1319,47900000.0
2007-04-16 13:11:00,1.1319,1.132,1.1318,1.1319,126300001.0
2007-04-16 13:12:00,1.1319,1.1319,1.13175,1.1318,139299998.0
2007-04-16 13:13:00,1.1318,1.1319,1.1318,1.1319,46000000.0
2007-04-16 13:14:00,1.1319,1.132,1.1319,1.1319,62900000.0
2007-04-16 13:15:00,1.132,1.132,1.13185,1.13185,172599998.0
2007-04-16 13:16:00,1.13195,1.132,1.1319,1.132,52700000.0
2007-04-16 13:17:00,1.1319,1.132,1.1316,1.1319,163000002.0
2007-04-16 13:18:00,1.1319,1.1319,1.1317,1.1317,108500000.0
2007-04-16 13:19:00,1.1317,1.1318,1.1315,1.1315,132500000.0
2007-04-16 13:20:00,1.1315,1.1317,1.1315,1.1317,258900002.0
2007-04-16 13:21:00,1.1317,1.1319,1.1317,1.1319,215999998.0
2007-04-16 13:22:00,1.1319,1.1319,1.1317,1.1317,80799999.0
2007-04-16 13:23:00,1.1317,1.1317,1.1317,1.1317,32000000.0
2007-04-16 13:24:00,1.1317,1.1319,1.1317,1.13175,136899998.0
2007-04-16 13:25:00,1.13175,1.1318,1.13165,1.1318,449300011.0
2007-04-16 13:26:00,1.1318,1.1318,1.1318,1.1318,5200000.0
2007-04-16 13:27:00,1.1318,1.1318,1.1318,1.1318,5200000.0
2007-04-16 13:28:00,1.1318,1.1318,1.13165,1.1317,75700000.0
2007-04-16 13:29:00,1.1317,1.1318,1.1317,1.1318,62200000.0
2007-04-16 13:30:00,1.1319,1.132,1.1319,1.132,16200000.0
2007-04-16 13:31:00,1.1321,1.1322,1.1319,1.13215,167300000.0
2007-04-16 13:32:00,1.13225,1.1324,1.13225,1.1324,99200000.0
2007-04-16 13:33:00,1.1324,1.1326,1.1324,1.13245,168400000.0
2007-04-16 13:34:00,1.13255,1.1326,1.1325,1.13255,55000000.0
2007-04-16 13:35:00,1.1326,1.1327,1.1325,1.1326,73600000.0
2007-04-16 13:36:00,1.1325,1.1325,1.1324,1.1324,51600000.0
2007-04-16 13:37:00,1.13235,1.1325,1.1322,1.1322,226400000.0
2007-04-16 13:38:00,1.1322,1.1322,1.1321,1.1321,28799999.0
2007-04-16 13:39:00,1.13215,1.13235,1.1321,1.1323,133399999.0
2007-04-16 13:40:00,1.13225,1.13225,1.1322,1.1322,201700003.0
2007-04-16 13:41:00,1.1322,1.1324,1.1322,1.1323,283000002.0
2007-04-16 13:42:00,1.1323,1.1323,1.13225,1.13225,75300002.0
2007-04-16 13:43:00,1.13207,1.13219,1.13179,1.13179,101800002.0
2007-04-16 13:44:00,1.13208,1.13208,1.13167,1.13207,124200000.0
2007-04-16 13:45:00,1.1323,1.1326,1.1323,1.1326,207299998.0
2007-04-16 13:46:00,1.1325,1.1326,1.1325,1.1326,103500000.0
2007-04-16 13:47:00,1.1326,1.1326,1.1325,1.1325,53500000.0
2007-04-16 13:48:00,1.1325,1.1326,1.1324,1.1324,305800002.0
2007-04-16 13:49:00,1.1325,1.1325,1.1325,1.1325,4800000.0
2007-04-16 13:50:00,1.1325,1.1325,1.13245,1.1325,91099999.0
2007-04-16 13:51:00,1.1325,1.1326,1.1325,1.1325,163500000.0
2007-04-16 13:52:00,1.1325,1.13265,1.1325,1.13265,204599998.0
2007-04-16 13:53:00,1.13265,1.1327,1.1324,1.1325,435799993.0
2007-04-16 13:54:00,1.1325,1.1325,1.13225,1.13225,74400000.0
2007-04-16 13:55:00,1.1323,1.1324,1.1323,1.1324,26300000.0
2007-04-16 13:56:00,1.1324,1.1324,1.1323,1.1323,25700000.0
2007-04-16 13:57:00,1.1323,1.1324,1.1323,1.1324,13600000.0
2007-04-16 13:58:00,1.1324,1.133,1.1324,1.1329,166500000.0
2007-04-16 13:59:00,1.1329,1.133,1.1326,1.13295,189500000.0
2007-04-16 14:00:00,1.13285,1.133,1.13285,1.1329,96200000.0
2007-04-16 14:01:00,1.1329,1.1331,1.1328,1.1328,239900000.0
2007-04-16 14:02:00,1.1328,1.1328,1.1327,1.1328,53200000.0
2007-04-16 14:03:00,1.1327,1.1329,1.13265,1.1329,119800001.0
2007-04-16 14:04:00,1.1329,1.1329,1.1329,1.1329,4000000.0
2007-04-16 14:05:00,1.1328,1.1328,1.1328,1.1328,15300000.0
2007-04-16 14:06:00,1.1328,1.1328,1.13235,1.1324,389699996.0
2007-04-16 14:07:00,1.1324,1.1325,1.1324,1.1325,150799998.0
2007-04-16 14:08:00,1.1325,1.1326,1.1325,1.1326,42400000.0
2007-04-16 14:09:00,1.1326,1.1326,1.13245,1.1326,420600005.0
2007-04-16 14:10:00,1.1326,1.1327,1.13255,1.1327,178699999.0
2007-04-16 14:11:00,1.1328,1.1329,1.1328,1.1328,302800001.0
2007-04-16 14:12:00,1.1328,1.1329,1.1328,1.1329,328799993.0
2007-04-16 14:13:00,1.1329,1.133,1.1329,1.133,241579996.0
2007-04-16 14:14:00,1.1329,1.133,1.1329,1.1329,400300001.0
2007-04-16 14:15:00,1.1329,1.133,1.1329,1.1329,687200001.0
2007-04-16 14:16:00,1.1329,1.1329,1.1329,1.1329,365100002.0
2007-04-16 14:17:00,1.133,1.1332,1.133,1.1332,161600000.0
2007-04-16 14:18:00,1.1332,1.1332,1.133,1.1331,93999999.0
2007-04-16 14:19:00,1.1331,1.1331,1.133,1.133,62400000.0
2007-04-16 14:20:00,1.133,1.133,1.13265,1.1327,307400003.0
2007-04-16 14:21:00,1.13255,1.1328,1.13255,1.13265,300699998.0
2007-04-16 14:22:00,1.13265,1.1334,1.13265,1.1333,477100004.0
2007-04-16 14:23:00,1.1334,1.1336,1.13335,1.1334,152900001.0
2007-04-16 14:24:00,1.1334,1.1335,1.13325,1.1334,623900006.0
2007-04-16 14:25:00,1.1334,1.1335,1.1334,1.1335,336900000.0
2007-04-16 14:26:00,1.1335,1.1337,1.1335,1.13355,221200000.0
2007-04-16 14:27:00,1.1336,1.1338,1.13355,1.1338,190800001.0
2007-04-16 14:28:00,1.1338,1.1338,1.1336,1.1336,116700000.0
2007-04-16 14:29:00,1.1336,1.1336,1.1334,1.1334,50500000.0
2007-04-16 14:30:00,1.1334,1.1336,1.1332,1.1336,203800000.0
2007-04-16 14:31:00,1.1336,1.1336,1.1334,1.1336,359199999.0
2007-04-16 14:32:00,1.1336,1.1336,1.1335,1.1335,261600000.0
2007-04-16 14:33:00,1.1335,1.13365,1.1334,1.1335,301200000.0
2007-04-16 14:34:00,1.1335,1.1335,1.1333,1.1333,746900001.0
2007-04-16 14:35:00,1.1333,1.1333,1.1332,1.1332,246800000.0
2007-04-16 14:36:00,1.1332,1.13325,1.13315,1.13325,375899995.0
2007-04-16 14:37:00,1.13325,1.1333,1.1332,1.13325,122400000.0
2007-04-16 14:38:00,1.13325,1.1333,1.13315,1.1333,125500000.0
2007-04-16 14:39:00,1.1333,1.13345,1.1333,1.13345,99100000.0
2007-04-16 14:40:00,1.13345,1.13345,1.13315,1.13315,427500003.0
2007-04-16 14:41:00,1.1332,1.1333,1.1332,1.1333,222700010.0
2007-04-16 14:42:00,1.13335,1.1334,1.13325,1.1333,81400000.0
2007-04-16 14:43:00,1.1333,1.1333,1.1333,1.1333,5600000.0
2007-04-16 14:44:00,1.1333,1.1333,1.1328,1.1329,175900000.0
2007-04-16 14:45:00,1.13285,1.1331,1.13275,1.1331,260800000.0
2007-04-16 14:46:00,1.1331,1.1332,1.13305,1.1332,190900000.0
2007-04-16 14:47:00,1.1332,1.1332,1.13295,1.133,386400001.0
2007-04-16 14:48:00,1.133,1.133,1.1328,1.1329,143600000.0
2007-04-16 14:49:00,1.1329,1.1329,1.13285,1.13285,17500000.0
2007-04-16 14:50:00,1.13285,1.13295,1.13285,1.1329,33500000.0
2007-04-16 14:51:00,1.1329,1.1329,1.1326,1.1326,386900002.0
2007-04-16 14:52:00,1.1326,1.13265,1.1324,1.13255,314900000.0
2007-04-16 14:53:00,1.1325,1.1326,1.13245,1.1326,197600003.0
2007-04-16 14:54:00,1.13265,1.1327,1.13255,1.1326,75399998.0
2007-04-16 14:55:00,1.1326,1.1326,1.1325,1.1325,27600000.0
2007-04-16 14:56:00,1.1325,1.1325,1.13235,1.1324,237499998.0
2007-04-16 14:57:00,1.1323,1.13255,1.1323,1.1325,207200001.0
2007-04-16 14:58:00,1.1325,1.1325,1.1323,1.1324,284599999.0
2007-04-16 14:59:00,1.1324,1.1324,1.13205,1.1322,196599999.0
2007-04-16 15:00:00,1.1322,1.1323,1.1319,1.13205,319200000.0
2007-04-16 15:01:00,1.13205,1.1321,1.13185,1.132,742499995.0
2007-04-16 15:02:00,1.132,1.1322,1.1319,1.1321,706599995.0
2007-04-16 15:03:00,1.13225,1.1323,1.13215,1.1323,695799993.0
2007-04-16 15:04:00,1.1323,1.13235,1.1322,1.13235,138399999.0
2007-04-16 15:05:00,1.13235,1.13235,1.13215,1.1323,359099998.0
2007-04-16 15:06:00,1.13235,1.13235,1.13215,1.1322,325400005.0
2007-04-16 15:07:00,1.13225,1.1324,1.1322,1.13225,159900001.0
2007-04-16 15:08:00,1.13225,1.1326,1.13225,1.1326,389799997.0
2007-04-16 15:09:00,1.1326,1.1326,1.13255,1.1326,85700000.0
2007-04-16 15:10:00,1.13255,1.1326,1.13255,1.1326,11500000.0
2007-04-16 15:11:00,1.1326,1.1326,1.1321,1.13215,230400001.0
2007-04-16 15:12:00,1.1322,1.1322,1.13205,1.13205,216699998.0
2007-04-16 15:13:00,1.1321,1.13215,1.13185,1.13215,359100001.0
2007-04-16 15:14:00,1.1321,1.1321,1.1318,1.1318,262199997.0
2007-04-16 15:15:00,1.13185,1.13185,1.13175,1.13175,184199999.0
2007-04-16 15:16:00,1.1318,1.1319,1.13165,1.13185,484300010.0
2007-04-16 15:17:00,1.13185,1.13195,1.1318,1.1319,280500007.0
2007-04-16 15:18:00,1.1319,1.13195,1.13185,1.13195,17200000.0
2007-04-16 15:19:00,1.13195,1.13205,1.1319,1.13195,261600001.0
2007-04-16 15:20:00,1.132,1.1321,1.1319,1.132,116400000.0
2007-04-16 15:21:00,1.132,1.132,1.1318,1.1318,68600000.0
2007-04-16 15:22:00,1.1318,1.1322,1.1318,1.132,1168700001.0
2007-04-16 15:23:00,1.13195,1.1322,1.13195,1.1322,373300001.0
2007-04-16 15:24:00,1.13215,1.1323,1.13215,1.1323,184200001.0
2007-04-16 15:25:00,1.13235,1.13245,1.1323,1.1324,254200000.0
2007-04-16 15:26:00,1.13235,1.1324,1.1321,1.1321,70600000.0
2007-04-16 15:27:00,1.13215,1.13225,1.13195,1.13215,259199999.0
2007-04-16 15:28:00,1.13215,1.13215,1.13195,1.13195,295300003.0
2007-04-16 15:29:00,1.13195,1.132,1.1318,1.13195,646999997.0
2007-04-16 15:30:00,1.132,1.132,1.1319,1.132,300800002.0
2007-04-16 15:31:00,1.13195,1.132,1.13195,1.132,64000000.0
2007-04-16 15:32:00,1.132,1.1322,1.132,1.1322,69800000.0
2007-04-16 15:33:00,1.1322,1.13225,1.132,1.1321,203400000.0
2007-04-16 15:34:00,1.1321,1.13215,1.1318,1.13185,517299998.0
2007-04-16 15:35:00,1.13185,1.13195,1.13185,1.13185,532500000.0
2007-04-16 15:36:00,1.1318,1.13195,1.13175,1.13195,491399999.0
2007-04-16 15:37:00,1.132,1.132,1.13185,1.13195,57400000.0
2007-04-16 15:38:00,1.13195,1.13195,1.1317,1.1317,361099997.0
2007-04-16 15:39:00,1.1317,1.1319,1.1317,1.13185,116200000.0
2007-04-16 15:40:00,1.1318,1.1318,1.1317,1.1318,104000001.0
2007-04-16 15:41:00,1.1318,1.13185,1.1318,1.1318,95199999.0
2007-04-16 15:42:00,1.1318,1.132,1.13165,1.132,230200000.0
2007-04-16 15:43:00,1.132,1.132,1.132,1.132,9700000.0
2007-04-16 15:44:00,1.13195,1.13205,1.1319,1.13195,194899999.0
2007-04-16 15:45:00,1.13195,1.13195,1.1319,1.13195,44600002.0
2007-04-16 15:46:00,1.1316,1.13181,1.13153,1.13161,110100000.0
2007-04-16 15:47:00,1.13176,1.13181,1.13142,1.13142,138200000.0
2007-04-16 15:48:00,1.1314,1.13179,1.13121,1.13168,166700000.0
2007-04-16 15:49:00,1.13195,1.132,1.13195,1.132,66100000.0
2007-04-16 15:50:00,1.1321,1.1322,1.13195,1.13205,344400000.0
2007-04-16 15:51:00,1.13205,1.13215,1.13205,1.13215,20800000.0
2007-04-16 15:52:00,1.1322,1.1322,1.13205,1.13205,173000001.0
2007-04-16 15:53:00,1.1321,1.13215,1.13205,1.13215,104200000.0
2007-04-16 15:54:00,1.13215,1.1322,1.13215,1.13215,36800000.0
2007-04-16 15:55:00,1.1322,1.13225,1.13215,1.13215,64600000.0
2007-04-16 15:56:00,1.13215,1.13225,1.13215,1.13215,77400000.0
2007-04-16 15:57:00,1.13215,1.1322,1.13215,1.1322,26500000.0
2007-04-16 15:58:00,1.1322,1.1322,1.13215,1.1322,103400000.0
2007-04-16 15:59:00,1.13215,1.1322,1.132,1.1322,278499998.0
2007-04-16 16:00:00,1.1322,1.1322,1.132,1.13215,394900002.0
2007-04-16 16:01:00,1.13215,1.13215,1.13195,1.132,291699999.0
2007-04-16 16:02:00,1.132,1.1321,1.13175,1.1319,530399998.0
2007-04-16 16:03:00,1.1319,1.132,1.1317,1.13185,365699997.0
2007-04-16 16:04:00,1.13185,1.132,1.1318,1.132,299600000.0
2007-04-16 16:05:00,1.132,1.132,1.13185,1.13195,109600000.0
2007-04-16 16:06:00,1.132,1.1322,1.132,1.1321,194200000.0
2007-04-16 16:07:00,1.1321,1.1322,1.1321,1.1321,90900001.0
2007-04-16 16:08:00,1.13205,1.13215,1.132,1.1321,320800000.0
2007-04-16 16:09:00,1.1321,1.1323,1.1321,1.1323,101600000.0
2007-04-16 16:10:00,1.1323,1.1323,1.13225,1.1323,148200000.0
2007-04-16 16:11:00,1.1323,1.1323,1.1321,1.1321,32000000.0
2007-04-16 16:12:00,1.1321,1.13215,1.13205,1.1321,158400000.0
2007-04-16 16:13:00,1.1321,1.1321,1.13195,1.13195,52000000.0
2007-04-16 16:14:00,1.132,1.1321,1.13195,1.1321,250199999.0
2007-04-16 16:15:00,1.1321,1.13215,1.13205,1.13215,147500000.0
2007-04-16 16:16:00,1.13215,1.13215,1.13185,1.1319,206099998.0
2007-04-16 16:17:00,1.13195,1.1322,1.13195,1.13215,61100000.0
2007-04-16 16:18:00,1.1321,1.1322,1.13205,1.1322,96200000.0
2007-04-16 16:19:00,1.13225,1.13245,1.1322,1.13235,384300001.0
2007-04-16 16:20:00,1.1323,1.1324,1.13225,1.13235,118099999.0
2007-04-16 16:21:00,1.13235,1.13245,1.13235,1.13235,71900000.0
2007-04-16 16:22:00,1.13245,1.13245,1.1324,1.1324,104800000.0
2007-04-16 16:23:00,1.1324,1.1325,1.13225,1.13225,138400000.0
2007-04-16 16:24:00,1.13225,1.13235,1.13225,1.1323,119600000.0
2007-04-16 16:25:00,1.1323,1.13235,1.13225,1.13235,119999999.0
2007-04-16 16:26:00,1.1323,1.13235,1.1323,1.13235,16800000.0
2007-04-16 16:27:00,1.13235,1.13235,1.13225,1.13225,20800000.0
2007-04-16 16:28:00,1.13225,1.1323,1.1322,1.1323,294500001.0
2007-04-16 16:29:00,1.1323,1.1323,1.13225,1.1323,55200000.0
2007-04-16 16:30:00,1.1323,1.1323,1.1321,1.13215,166600000.0
2007-04-16 16:31:00,1.13215,1.13215,1.13205,1.13205,199599998.0
2007-04-16 16:32:00,1.1321,1.13215,1.13205,1.13215,72000000.0
2007-04-16 16:33:00,1.13215,1.1322,1.13215,1.1322,92000000.0
2007-04-16 16:34:00,1.13215,1.1322,1.13215,1.13215,37600000.0
2007-04-16 16:35:00,1.13215,1.1324,1.13215,1.13235,162800000.0
2007-04-16 16:36:00,1.1324,1.13245,1.1323,1.1323,160600001.0
2007-04-16 16:37:00,1.1323,1.1324,1.1323,1.13235,120799999.0
2007-04-16 16:38:00,1.1323,1.1323,1.1321,1.1322,463700003.0
2007-04-16 16:39:00,1.13215,1.1322,1.1319,1.1319,787700003.0
2007-04-16 16:40:00,1.132,1.13205,1.13095,1.13095,602400000.0
2007-04-16 16:41:00,1.13095,1.13105,1.1308,1.13105,606399998.0
2007-04-16 16:42:00,1.13115,1.13115,1.1307,1.13075,975899995.0
2007-04-16 16:43:00,1.1308,1.1309,1.1307,1.1307,433800000.0
2007-04-16 16:44:00,1.1307,1.1309,1.13065,1.13075,165900000.0
2007-04-16 16:45:00,1.13075,1.131,1.1307,1.1309,296299999.0
2007-04-16 16:46:00,1.1309,1.13095,1.1306,1.1307,497599998.0
2007-04-16 16:47:00,1.13075,1.13075,1.13025,1.13035,1048999997.0
2007-04-16 16:48:00,1.13045,1.1305,1.13035,1.1305,325699997.0
2007-04-16 16:49:00,1.13045,1.1307,1.13045,1.13055,1313499994.0
2007-04-16 16:50:00,1.1306,1.1306,1.1304,1.13045,234500000.0
2007-04-16 16:51:00,1.13045,1.1308,1.13045,1.1308,287799996.0
2007-04-16 16:52:00,1.1308,1.1311,1.1308,1.1311,549300006.0
2007-04-16 16:53:00,1.1312,1.13145,1.13095,1.13095,694000002.0
2007-04-16 16:54:00,1.13095,1.13115,1.13095,1.131,415200000.0
2007-04-16 16:55:00,1.131,1.1311,1.13055,1.13055,886499999.0
2007-04-16 16:56:00,1.1305,1.13075,1.13045,1.1307,410900004.0
2007-04-16 16:57:00,1.1307,1.13075,1.1306,1.1306,416399999.0
2007-04-16 16:58:00,1.1306,1.1307,1.1304,1.1306,880699992.0
2007-04-16 16:59:00,1.13055,1.1307,1.13045,1.1307,611299996.0
2007-04-16 17:00:00,1.1307,1.13115,1.1307,1.1309,981100000.0
2007-04-16 17:01:00,1.1309,1.1309,1.1307,1.1308,301000000.0
2007-04-16 17:02:00,1.1308,1.131,1.1307,1.131,458599995.0
2007-04-16 17:03:00,1.131,1.131,1.1309,1.131,191700001.0
2007-04-16 17:04:00,1.131,1.13115,1.1309,1.13105,337496904.0
2007-04-16 17:05:00,1.13105,1.13115,1.1308,1.1308,225200001.0
2007-04-16 17:06:00,1.1308,1.13105,1.13075,1.1309,668400005.0
2007-04-16 17:07:00,1.1309,1.13115,1.1309,1.13115,171700000.0
2007-04-16 17:08:00,1.13115,1.1312,1.131,1.13105,557699993.0
2007-04-16 17:09:00,1.13105,1.13115,1.13095,1.131,344999996.0
2007-04-16 17:10:00,1.131,1.13115,1.131,1.13105,202600000.0
2007-04-16 17:11:00,1.13105,1.13115,1.13095,1.1311,557699998.0
2007-04-16 17:12:00,1.1311,1.1314,1.13105,1.1314,461210110.0
2007-04-16 17:13:00,1.1314,1.1315,1.1313,1.1313,268499998.0
2007-04-16 17:14:00,1.1313,1.1314,1.13125,1.1313,88300000.0
2007-04-16 17:15:00,1.1313,1.13145,1.13125,1.13135,192899999.0
2007-04-16 17:16:00,1.1314,1.13145,1.13135,1.13145,39400000.0
2007-04-16 17:17:00,1.13145,1.13145,1.13125,1.13135,651599992.0
2007-04-16 17:18:00,1.13135,1.1314,1.1313,1.1313,85600000.0
2007-04-16 17:19:00,1.1314,1.13145,1.1314,1.1314,350299997.0
2007-04-16 17:20:00,1.13135,1.1315,1.13135,1.1314,679499997.0
2007-04-16 17:21:00,1.13145,1.13145,1.13135,1.1314,185700001.0
2007-04-16 17:22:00,1.1314,1.13145,1.1314,1.1314,103900000.0
2007-04-16 17:23:00,1.13145,1.13145,1.13135,1.1314,143000000.0
2007-04-16 17:24:00,1.13145,1.13145,1.13145,1.13145,14400000.0
2007-04-16 17:25:00,1.13145,1.1318,1.13145,1.1317,231400001.0
2007-04-16 17:26:00,1.1317,1.1323,1.1316,1.1323,182200000.0
2007-04-16 17:27:00,1.1323,1.1323,1.1319,1.13205,205500000.0
2007-04-16 17:28:00,1.13205,1.13205,1.1318,1.13185,306899999.0
2007-04-16 17:29:00,1.1318,1.13185,1.1317,1.1317,174500000.0
2007-04-16 17:30:00,1.1317,1.1317,1.1315,1.1315,126300000.0
2007-04-16 17:31:00,1.1315,1.1316,1.1314,1.1315,30600000.0
2007-04-16 17:32:00,1.1315,1.1315,1.13115,1.1313,175900000.0
2007-04-16 17:33:00,1.13135,1.13135,1.1313,1.1313,146600000.0
2007-04-16 17:34:00,1.1313,1.13135,1.1312,1.1312,287300004.0
2007-04-16 17:35:00,1.1312,1.1314,1.1312,1.1314,152100000.0
2007-04-16 17:36:00,1.1314,1.1314,1.13105,1.13115,125900000.0
2007-04-16 17:37:00,1.1312,1.13125,1.1312,1.13125,32800000.0
2007-04-16 17:38:00,1.1312,1.1313,1.13115,1.1312,258999996.0
2007-04-16 17:39:00,1.13125,1.13145,1.13125,1.1314,50800000.0
2007-04-16 17:40:00,1.1314,1.1314,1.1313,1.13135,42099999.0
2007-04-16 17:41:00,1.13135,1.13135,1.13125,1.1313,340499998.0
2007-04-16 17:42:00,1.1313,1.13135,1.1313,1.13135,43200000.0
2007-04-16 17:43:00,1.13135,1.1314,1.13125,1.13125,67200000.0
2007-04-16 17:44:00,1.13125,1.13125,1.1311,1.1311,56800000.0
2007-04-16 17:45:00,1.1311,1.13115,1.131,1.131,98400001.0
2007-04-16 17:46:00,1.13105,1.13115,1.131,1.1311,244700001.0
2007-04-16 17:47:00,1.1311,1.1311,1.13095,1.13095,340800000.0
2007-04-16 17:48:00,1.131,1.131,1.13085,1.1309,404200000.0
2007-04-16 17:49:00,1.13095,1.131,1.1309,1.1309,92000000.0
2007-04-16 17:50:00,1.13095,1.13095,1.13075,1.13085,164900001.0
2007-04-16 17:51:00,1.1309,1.13095,1.1309,1.1309,277499998.0
2007-04-16 17:52:00,1.131,1.131,1.131,1.131,88000000.0
2007-04-16 17:53:00,1.131,1.131,1.13095,1.13095,37800000.0
2007-04-16 17:54:00,1.131,1.13115,1.131,1.1311,53100000.0
2007-04-16 17:55:00,1.13115,1.13115,1.13075,1.13085,135800000.0
2007-04-16 17:56:00,1.13085,1.13085,1.13085,1.13085,6400000.0
2007-04-16 17:57:00,1.1308,1.13085,1.1308,1.13085,26400000.0
2007-04-16 17:58:00,1.13085,1.13085,1.13085,1.13085,9600000.0
2007-04-16 17:59:00,1.13085,1.13095,1.1307,1.1308,574000005.0
2007-04-16 18:00:00,1.13085,1.131,1.1308,1.131,139199998.0
2007-04-16 18:01:00,1.131,1.131,1.1309,1.13095,190690000.0
2007-04-16 18:02:00,1.131,1.13115,1.131,1.13115,49600000.0
2007-04-16 18:03:00,1.1311,1.1311,1.131,1.13105,108300000.0
2007-04-16 18:04:00,1.13105,1.13105,1.13095,1.13095,41800001.0
2007-04-16 18:05:00,1.13095,1.13105,1.13085,1.1309,209100000.0
2007-04-16 18:06:00,1.131,1.131,1.1309,1.1309,133300000.0
2007-04-16 18:07:00,1.1309,1.1309,1.1308,1.1308,229400000.0
2007-04-16 18:08:00,1.1308,1.1308,1.13065,1.1307,261300001.0
2007-04-16 18:09:00,1.13065,1.131,1.13065,1.131,48200000.0
2007-04-16 18:10:00,1.131,1.131,1.13085,1.13085,69200000.0
2007-04-16 18:11:00,1.13085,1.13085,1.13075,1.13075,27200000.0
2007-04-16 18:12:00,1.13075,1.13075,1.1307,1.1307,29600000.0
2007-04-16 18:13:00,1.1307,1.1307,1.1305,1.1305,96100001.0
2007-04-16 18:14:00,1.1305,1.13055,1.13045,1.1305,200000000.0
2007-04-16 18:15:00,1.1305,1.13065,1.13045,1.13055,65800000.0
2007-04-16 18:16:00,1.13055,1.13055,1.13055,1.13055,14400000.0
2007-04-16 18:17:00,1.13055,1.13055,1.1305,1.13055,52500000.0
2007-04-16 18:18:00,1.1306,1.1306,1.13055,1.1306,40800000.0
2007-04-16 18:19:00,1.13065,1.1308,1.13065,1.1308,162600001.0
2007-04-16 18:20:00,1.1308,1.1308,1.1307,1.1308,156200002.0
2007-04-16 18:21:00,1.13075,1.13085,1.13075,1.13085,235200003.0
2007-04-16 18:22:00,1.1308,1.13085,1.1308,1.13085,150200000.0
2007-04-16 18:23:00,1.1308,1.1309,1.1308,1.1308,186199997.0
2007-04-16 18:24:00,1.1309,1.1309,1.13085,1.13085,3700000.0
2007-04-16 18:25:00,1.13085,1.1309,1.13075,1.13075,255900004.0
2007-04-16 18:26:00,1.13075,1.13085,1.13075,1.13085,83099999.0
2007-04-16 18:27:00,1.13085,1.13085,1.13085,1.13085,22400000.0
2007-04-16 18:28:00,1.1308,1.13085,1.1308,1.1308,52000000.0
2007-04-16 18:29:00,1.1308,1.1308,1.1307,1.1307,48000000.0
2007-04-16 18:30:00,1.1307,1.13075,1.1307,1.13075,23200000.0
2007-04-16 18:31:00,1.13075,1.13075,1.1307,1.1307,52400000.0
2007-04-16 18:32:00,1.1307,1.13075,1.13065,1.1307,88000000.0
2007-04-16 18:33:00,1.1307,1.1308,1.1307,1.1308,100000000.0
2007-04-16 18:34:00,1.13075,1.13075,1.13075,1.13075,10400000.0
2007-04-16 18:35:00,1.13075,1.1308,1.13075,1.13075,42400000.0
2007-04-16 18:36:00,1.13075,1.13075,1.1304,1.1304,458100000.0
2007-04-16 18:37:00,1.13045,1.13045,1.1304,1.1304,244000000.0
2007-04-16 18:38:00,1.1304,1.1304,1.1304,1.1304,46300000.0
2007-04-16 18:39:00,1.13035,1.1304,1.13035,1.13035,31200000.0
2007-04-16 18:40:00,1.13035,1.13035,1.1302,1.13025,126700002.0
2007-04-16 18:41:00,1.13025,1.13025,1.13005,1.13005,194799999.0
2007-04-16 18:42:00,1.1301,1.13015,1.13005,1.13015,458099998.0
2007-04-16 18:43:00,1.1302,1.13035,1.13015,1.13015,283100001.0
2007-04-16 18:44:00,1.13025,1.13025,1.13015,1.13025,123199999.0
2007-04-16 18:45:00,1.13025,1.1305,1.13025,1.1305,253199998.0
2007-04-16 18:46:00,1.1305,1.1305,1.13035,1.1305,374699998.0
2007-04-16 18:47:00,1.1305,1.1309,1.1305,1.1309,412300005.0
2007-04-16 18:48:00,1.13085,1.1309,1.13075,1.13075,74100000.0
2007-04-16 18:49:00,1.13075,1.13075,1.13065,1.1307,162300000.0
2007-04-16 18:50:00,1.1307,1.1307,1.13065,1.1307,60800000.0
2007-04-16 18:51:00,1.1307,1.1307,1.1307,1.1307,1600000.0
2007-04-16 18:52:00,1.1307,1.1307,1.1306,1.1306,47200001.0
2007-04-16 18:53:00,1.1306,1.1307,1.1306,1.1306,319999999.0
2007-04-16 18:54:00,1.1306,1.1307,1.1305,1.1307,469800001.0
2007-04-16 18:55:00,1.1307,1.1308,1.1307,1.13075,165300000.0
2007-04-16 18:56:00,1.13075,1.131,1.13075,1.1309,383899995.0
2007-04-16 18:57:00,1.1309,1.1309,1.13085,1.13085,51200000.0
2007-04-16 18:58:00,1.13085,1.13095,1.13085,1.13085,94400000.0
2007-04-16 18:59:00,1.13085,1.13085,1.1308,1.1308,159799998.0
2007-04-16 19:00:00,1.1308,1.13095,1.1308,1.13095,267500001.0
2007-04-16 19:01:00,1.13095,1.13095,1.1309,1.1309,132100000.0
2007-04-16 19:02:00,1.1309,1.13105,1.1309,1.1309,73600000.0
2007-04-16 19:03:00,1.13061,1.1308,1.13052,1.13057,230400000.0
2007-04-16 19:04:00,1.1309,1.1309,1.1309,1.1309,6100000.0
2007-04-16 19:05:00,1.1309,1.1309,1.1309,1.1309,28400000.0
2007-04-16 19:06:00,1.13085,1.1309,1.1308,1.1309,87200000.0
2007-04-16 19:07:00,1.1309,1.1311,1.1308,1.1311,263299998.0
2007-04-16 19:08:00,1.1311,1.1312,1.13105,1.13115,140300000.0
2007-04-16 19:09:00,1.1312,1.1312,1.13105,1.1312,171800001.0
2007-04-16 19:10:00,1.1312,1.13125,1.13115,1.13115,280000006.0
2007-04-16 19:11:00,1.13115,1.1312,1.1311,1.1312,239000002.0
2007-04-16 19:12:00,1.1311,1.1311,1.13085,1.131,269199998.0
2007-04-16 19:13:00,1.131,1.13125,1.131,1.1312,152699999.0
2007-04-16 19:14:00,1.1312,1.1312,1.1312,1.1312,164199999.0
2007-04-16 19:15:00,1.1312,1.1315,1.1312,1.13145,147699998.0
2007-04-16 19:16:00,1.13145,1.13145,1.13115,1.1312,702900005.0
2007-04-16 19:17:00,1.1312,1.13125,1.13115,1.1312,42600001.0
2007-04-16 19:18:00,1.1313,1.1313,1.1312,1.1312,107100000.0
2007-04-16 19:19:00,1.1313,1.1314,1.1312,1.1312,111200001.0
2007-04-16 19:20:00,1.1313,1.1313,1.1313,1.1313,56000000.0
2007-04-16 19:21:00,1.1313,1.1313,1.1313,1.1313,141600000.0
2007-04-16 19:22:00,1.1313,1.1314,1.1313,1.1314,94400000.0
2007-04-16 19:23:00,1.1315,1.1315,1.1314,1.1314,28000000.0
2007-04-16 19:24:00,1.1314,1.1314,1.1313,1.1314,56000000.0
2007-04-16 19:25:00,1.1313,1.1314,1.1313,1.1314,64800000.0
2007-04-16 19:26:00,1.1313,1.1314,1.1313,1.1314,10400000.0
2007-04-16 19:27:00,1.1314,1.1315,1.1313,1.13145,99800000.0
2007-04-16 19:28:00,1.1314,1.1314,1.13125,1.13125,173800001.0
2007-04-16 19:29:00,1.13125,1.1313,1.13125,1.1313,113999999.0
2007-04-16 19:30:00,1.1313,1.1313,1.13125,1.13125,147200000.0
2007-04-16 19:31:00,1.1313,1.1313,1.1313,1.1313,45000000.0
2007-04-16 19:32:00,1.1313,1.1314,1.1313,1.1314,152800000.0
2007-04-16 19:33:00,1.1315,1.13155,1.13135,1.1314,285399998.0
2007-04-16 19:34:00,1.1314,1.1314,1.1314,1.1314,171099999.0
2007-04-16 19:35:00,1.1314,1.1314,1.1313,1.1314,111100000.0
2007-04-16 19:36:00,1.1314,1.1314,1.1314,1.1314,16600000.0
2007-04-16 19:37:00,1.1314,1.1314,1.13135,1.1314,98400000.0
2007-04-16 19:38:00,1.1314,1.1314,1.1313,1.1313,76800000.0
2007-04-16 19:39:00,1.1313,1.1313,1.13125,1.13125,12800000.0
2007-04-16 19:40:00,1.13125,1.1313,1.1312,1.1312,87500000.0
2007-04-16 19:41:00,1.1312,1.1312,1.13115,1.13115,16800000.0
2007-04-16 19:42:00,1.1311,1.1311,1.13095,1.131,391799999.0
2007-04-16 19:43:00,1.131,1.13115,1.131,1.13105,67300000.0
2007-04-16 19:44:00,1.13115,1.1313,1.13105,1.1313,277099999.0
2007-04-16 19:45:00,1.1313,1.1313,1.1312,1.1312,46600000.0
2007-04-16 19:46:00,1.1312,1.1312,1.13115,1.13115,16000000.0
2007-04-16 19:47:00,1.13125,1.13135,1.13115,1.1312,160000000.0
2007-04-16 19:48:00,1.1312,1.1312,1.1312,1.1312,55100000.0
2007-04-16 19:49:00,1.13125,1.1313,1.1312,1.1313,54400000.0
2007-04-16 19:50:00,1.13125,1.13125,1.13115,1.13115,87400000.0
2007-04-16 19:51:00,1.13087,1.13103,1.13087,1.13102,10400000.0
2007-04-16 19:52:00,1.1312,1.13125,1.1312,1.1312,170300000.0
2007-04-16 19:53:00,1.1312,1.1313,1.1312,1.1313,96200000.0
2007-04-16 19:54:00,1.1313,1.1313,1.13125,1.1313,52100000.0
2007-04-16 19:55:00,1.1313,1.13135,1.1313,1.13135,21600000.0
2007-04-16 19:56:00,1.13135,1.1314,1.13135,1.1314,75500000.0
2007-04-16 19:57:00,1.1314,1.1314,1.13135,1.13135,30000000.0
2007-04-16 19:58:00,1.1314,1.13145,1.1314,1.13145,125500000.0
2007-04-16 19:59:00,1.13145,1.1315,1.1314,1.1314,34000000.0
2007-04-16 20:00:00,1.1314,1.1315,1.1314,1.1315,87400000.0
2007-04-16 20:01:00,1.1315,1.13155,1.1314,1.1315,571999997.0
2007-04-16 20:02:00,1.1315,1.13155,1.1315,1.1315,38700000.0
2007-04-16 20:03:00,1.1315,1.1315,1.13145,1.1315,99999999.0
2007-04-16 20:04:00,1.1315,1.1315,1.1313,1.1314,197600000.0
2007-04-16 20:05:00,1.1314,1.1315,1.1313,1.13135,319000002.0
2007-04-16 20:06:00,1.13135,1.13135,1.13125,1.13125,210399999.0
2007-04-16 20:07:00,1.1312,1.13135,1.1312,1.13135,68800000.0
2007-04-16 20:08:00,1.13135,1.13135,1.13125,1.1313,66399998.0
2007-04-16 20:09:00,1.1314,1.1314,1.13135,1.13135,6400000.0
2007-04-16 20:10:00,1.1314,1.1314,1.1314,1.1314,3200000.0
2007-04-16 20:11:00,1.1314,1.1314,1.1314,1.1314,12400000.0
2007-04-16 20:12:00,1.1314,1.1314,1.1314,1.1314,7900000.0
2007-04-16 20:13:00,1.1314,1.1314,1.1313,1.1314,26400000.0
2007-04-16 20:14:00,1.1314,1.1314,1.1313,1.1313,13600000.0
2007-04-16 20:15:00,1.1314,1.1314,1.1314,1.1314,3200000.0
2007-04-16 20:16:00,1.1314,1.13145,1.1314,1.13145,32000000.0
2007-04-16 20:17:00,1.1315,1.1315,1.13145,1.1315,27800000.0
2007-04-16 20:18:00,1.13145,1.13155,1.13145,1.13155,28000000.0
2007-04-16 20:19:00,1.13155,1.13155,1.13155,1.13155,6400000.0
2007-04-16 20:20:00,1.13155,1.1316,1.13145,1.1315,129200000.0
2007-04-16 20:21:00,1.1315,1.13155,1.1314,1.13145,61400000.0
2007-04-16 20:22:00,1.13145,1.13145,1.1313,1.1313,44299999.0
2007-04-16 20:23:00,1.1313,1.13135,1.1313,1.1313,44799999.0
2007-04-16 20:24:00,1.13135,1.1314,1.13135,1.1314,30700000.0
2007-04-16 20:25:00,1.1314,1.1314,1.1312,1.1312,135600002.0
2007-04-16 20:26:00,1.1311,1.13125,1.131,1.131,175100003.0
2007-04-16 20:27:00,1.131,1.1311,1.131,1.131,190100002.0
2007-04-16 20:28:00,1.131,1.131,1.13095,1.131,141000000.0
2007-04-16 20:29:00,1.131,1.1312,1.131,1.13115,37700000.0
2007-04-16 20:30:00,1.13125,1.1314,1.1311,1.13115,416999998.0
2007-04-16 20:31:00,1.1311,1.13145,1.1311,1.1313,592900001.0
2007-04-16 20:32:00,1.1313,1.1314,1.13125,1.13135,155100000.0
2007-04-16 20:33:00,1.1314,1.1314,1.1313,1.1313,113300000.0
2007-04-16 20:34:00,1.1313,1.1314,1.1313,1.1313,100800000.0
2007-04-16 20:35:00,1.13125,1.1314,1.13115,1.1314,180800000.0
2007-04-16 20:36:00,1.1314,1.1315,1.13135,1.1315,108700001.0
2007-04-16 20:37:00,1.1314,1.1315,1.13135,1.1315,346500001.0
2007-04-16 20:38:00,1.1315,1.13155,1.13145,1.13155,78300000.0
2007-04-16 20:39:00,1.1315,1.13155,1.13145,1.13155,75100001.0
2007-04-16 20:40:00,1.1316,1.1316,1.1315,1.1315,104699999.0
2007-04-16 20:41:00,1.1315,1.1316,1.1314,1.1314,254399999.0
2007-04-16 20:42:00,1.13135,1.13155,1.13135,1.13155,272000001.0
2007-04-16 20:43:00,1.1315,1.1316,1.1315,1.1315,152700000.0
2007-04-16 20:44:00,1.1315,1.1316,1.13145,1.1316,96799999.0
2007-04-16 20:45:00,1.1316,1.1316,1.1315,1.1315,53600000.0
2007-04-16 20:46:00,1.1315,1.1315,1.1313,1.13135,123200000.0
2007-04-16 20:47:00,1.13135,1.1314,1.1312,1.1312,378400001.0
2007-04-16 20:48:00,1.1312,1.1312,1.1312,1.1312,76800000.0
2007-04-16 20:49:00,1.1312,1.1315,1.1312,1.1314,102699999.0
2007-04-16 20:50:00,1.13135,1.13135,1.13125,1.1313,20000000.0
2007-04-16 20:51:00,1.1313,1.1313,1.1313,1.1313,31200000.0
2007-04-16 20:52:00,1.1313,1.1313,1.1313,1.1313,4000000.0
2007-04-16 20:53:00,1.1313,1.13135,1.13115,1.13115,59400000.0
2007-04-16 20:54:00,1.1312,1.1313,1.1312,1.1312,295199999.0
2007-04-16 20:55:00,1.1312,1.13125,1.1312,1.1312,190999998.0
2007-04-16 20:56:00,1.1312,1.13125,1.1312,1.1312,76000000.0
2007-04-16 20:57:00,1.13125,1.13125,1.13105,1.13105,97400000.0
2007-04-16 20:58:00,1.1311,1.13115,1.13105,1.13115,78400000.0
2007-04-16 20:59:00,1.13105,1.13115,1.13105,1.1311,124599999.0
2007-04-16 21:00:00,1.1311,1.1312,1.13095,1.13095,388800000.0
2007-04-16 21:01:00,1.13095,1.1311,1.13095,1.1311,163399999.0
2007-04-16 21:02:00,1.13105,1.1312,1.13105,1.13115,76600000.0
2007-04-16 21:03:00,1.1312,1.1312,1.13115,1.13115,46400000.0
2007-04-16 21:04:00,1.13115,1.13125,1.13115,1.13125,42700000.0
2007-04-16 21:05:00,1.13125,1.13125,1.13125,1.13125,11200000.0
2007-04-16 21:06:00,1.13125,1.1314,1.13125,1.13125,93800000.0
2007-04-16 21:07:00,1.13125,1.13125,1.1312,1.13125,22600000.0
2007-04-16 21:08:00,1.1312,1.1312,1.1311,1.1311,102299999.0
2007-04-16 21:09:00,1.13115,1.13115,1.13115,1.13115,1400000.0
2007-04-16 21:10:00,1.1311,1.1311,1.13105,1.13105,8200000.0
2007-04-16 21:11:00,1.13105,1.13125,1.13105,1.13125,30300000.0
2007-04-16 21:12:00,1.13125,1.13125,1.13125,1.13125,800000.0
2007-04-16 21:13:00,1.13125,1.13125,1.1312,1.1312,13400000.0
2007-04-16 21:14:00,1.1312,1.13125,1.1312,1.1312,13500000.0
2007-04-16 21:15:00,1.13115,1.13115,1.13085,1.1309,86700000.0
2007-04-16 21:16:00,1.1309,1.131,1.1307,1.1307,208800001.0
2007-04-16 21:17:00,1.1307,1.1309,1.1307,1.1309,166700000.0
2007-04-16 21:18:00,1.13085,1.13085,1.13085,1.13085,46500000.0
2007-04-16 21:19:00,1.1309,1.1309,1.13075,1.13075,59800000.0
2007-04-16 21:20:00,1.1307,1.1308,1.13065,1.1307,78300000.0
2007-04-16 21:21:00,1.1306,1.1308,1.1306,1.13075,190400000.0
2007-04-16 21:22:00,1.1308,1.131,1.1307,1.131,349600003.0
2007-04-16 21:23:00,1.131,1.131,1.1309,1.1309,324699999.0
2007-04-16 21:24:00,1.13085,1.131,1.13085,1.1309,365100000.0
2007-04-16 21:25:00,1.1309,1.1309,1.1309,1.1309,147400000.0
2007-04-16 21:26:00,1.1309,1.1309,1.1309,1.1309,148900000.0
2007-04-16 21:27:00,1.1309,1.1309,1.1308,1.1308,113100000.0
2007-04-16 21:28:00,1.1309,1.1309,1.13085,1.13085,138000000.0
2007-04-16 21:29:00,1.13085,1.13085,1.1308,1.13085,46500001.0
2007-04-16 21:30:00,1.1309,1.13095,1.13085,1.13095,11800000.0
2007-04-16 21:31:00,1.13095,1.13095,1.13095,1.13095,6400000.0
2007-04-16 21:32:00,1.1309,1.1309,1.1308,1.13085,119300000.0
2007-04-16 21:33:00,1.13085,1.13085,1.1308,1.1308,22400001.0
2007-04-16 21:34:00,1.13085,1.13085,1.1307,1.1307,56000000.0
2007-04-16 21:35:00,1.13044,1.13048,1.13018,1.13018,90800000.0
2007-04-16 21:36:00,1.1307,1.1307,1.13065,1.13065,106400000.0
2007-04-16 21:37:00,1.13075,1.1308,1.1307,1.1308,76000000.0
2007-04-16 21:38:00,1.1308,1.13085,1.13075,1.13075,78299999.0
2007-04-16 21:39:00,1.1308,1.1308,1.1307,1.1307,56000000.0
2007-04-16 21:40:00,1.13065,1.13075,1.13065,1.1307,56800000.0
2007-04-16 21:41:00,1.1307,1.13075,1.13065,1.13065,112000000.0
2007-04-16 21:42:00,1.13065,1.13065,1.13055,1.13055,60900000.0
2007-04-16 21:43:00,1.1306,1.1306,1.13055,1.13055,28100000.0
2007-04-16 21:44:00,1.1306,1.1306,1.1305,1.1306,271999999.0
2007-04-16 21:45:00,1.1306,1.13065,1.1306,1.13065,110599999.0
2007-04-16 21:46:00,1.13065,1.13065,1.1305,1.1305,78300000.0
2007-04-16 21:47:00,1.1306,1.13065,1.13055,1.13065,68800000.0
2007-04-16 21:48:00,1.13044,1.13044,1.13018,1.13022,99600000.0
2007-04-16 21:49:00,1.1307,1.1307,1.13065,1.1307,46700000.0
2007-04-16 21:50:00,1.13038,1.13046,1.13038,1.1304,94400000.0
2007-04-16 21:51:00,1.1308,1.1308,1.13075,1.13075,12000000.0
2007-04-16 21:52:00,1.1307,1.1307,1.1307,1.1307,19100000.0
2007-04-16 21:53:00,1.1303,1.13048,1.13029,1.1304,84200001.0
2007-04-16 21:54:00,1.13075,1.13075,1.13075,1.13075,8000000.0
2007-04-16 21:55:00,1.13075,1.13075,1.1307,1.1307,44000000.0
2007-04-16 21:56:00,1.13075,1.131,1.1307,1.131,144900000.0
2007-04-16 21:57:00,1.131,1.13105,1.13095,1.13095,112900001.0
2007-04-16 21:58:00,1.131,1.13105,1.13095,1.13095,51900000.0
2007-04-16 21:59:00,1.13095,1.131,1.13095,1.131,25600000.0
2007-04-16 22:00:00,1.131,1.1311,1.13095,1.1311,55900000.0
2007-04-16 22:01:00,1.1311,1.1311,1.1311,1.1311,55900000.0
2007-04-16 22:02:00,1.1311,1.1311,1.1311,1.1311,15700000.0
2007-04-16 22:03:00,1.1311,1.1311,1.131,1.131,17500000.0
2007-04-16 22:04:00,1.131,1.131,1.13085,1.13085,125300000.0
2007-04-16 22:05:00,1.131,1.131,1.1309,1.1309,22200000.0
2007-04-16 22:06:00,1.13105,1.1311,1.131,1.131,16600000.0
2007-04-16 22:07:00,1.131,1.13105,1.13095,1.131,114600000.0
2007-04-16 22:08:00,1.131,1.131,1.13095,1.131,19200000.0
2007-04-16 22:09:00,1.13105,1.13105,1.1309,1.131,94100000.0
2007-04-16 22:10:00,1.131,1.131,1.1308,1.1308,28300001.0
2007-04-16 22:11:00,1.1309,1.1309,1.13085,1.1309,59900000.0
2007-04-16 22:12:00,1.1309,1.13095,1.1309,1.13095,8900000.0
2007-04-16 22:13:00,1.1309,1.1309,1.1308,1.1308,104799999.0
2007-04-16 22:14:00,1.1309,1.131,1.1308,1.1309,220499996.0
2007-04-16 22:15:00,1.131,1.1311,1.1309,1.131,159600000.0
2007-04-16 22:16:00,1.13083,1.13083,1.13052,1.13052,103300000.0
2007-04-16 22:17:00,1.131,1.1312,1.131,1.131,69900000.0
2007-04-16 22:18:00,1.1312,1.1312,1.1309,1.1309,88800000.0
2007-04-16 22:19:00,1.1311,1.1311,1.1309,1.131,106200001.0
2007-04-16 22:20:00,1.1312,1.1317,1.1311,1.1317,432699999.0
2007-04-16 22:21:00,1.1317,1.1318,1.1315,1.1315,66000000.0
2007-04-16 22:22:00,1.1316,1.1317,1.1315,1.1316,61800000.0
2007-04-16 22:23:00,1.1315,1.1316,1.1314,1.1316,97800000.0
2007-04-16 22:24:00,1.1316,1.1316,1.1316,1.1316,20000000.0
2007-04-16 22:25:00,1.1316,1.1316,1.1315,1.1316,99799998.0
2007-04-16 22:26:00,1.1316,1.1316,1.1315,1.1315,87099997.0
2007-04-16 22:27:00,1.1315,1.1321,1.1315,1.1318,183900000.0
2007-04-16 22:28:00,1.1318,1.1319,1.1316,1.1318,168000001.0
2007-04-16 22:29:00,1.1319,1.1319,1.1316,1.1317,77500000.0
2007-04-16 22:30:00,1.1316,1.1317,1.1316,1.1316,40800000.0
2007-04-16 22:31:00,1.1316,1.1316,1.1315,1.1315,21200000.0
2007-04-16 22:32:00,1.1315,1.1315,1.1315,1.1315,8000000.0
2007-04-16 22:33:00,1.13121,1.13121,1.13097,1.13101,58600001.0
2007-04-16 22:34:00,1.13114,1.13121,1.13114,1.13121,9100000.0
2007-04-16 22:35:00,1.1316,1.1316,1.1315,1.1316,48800000.0
2007-04-16 22:36:00,1.13111,1.13125,1.13106,1.13114,89800000.0
2007-04-16 22:37:00,1.1316,1.1317,1.1316,1.1317,50400000.0
2007-04-16 22:38:00,1.1317,1.1317,1.1317,1.1317,26400000.0
2007-04-16 22:39:00,1.1318,1.1318,1.1317,1.1317,15100000.0
2007-04-16 22:40:00,1.1319,1.1319,1.1312,1.1313,643799987.0
2007-04-16 22:41:00,1.1313,1.1313,1.1313,1.1313,21600000.0
2007-04-16 22:42:00,1.1313,1.1314,1.1313,1.1314,78400000.0
2007-04-16 22:43:00,1.1314,1.1314,1.1314,1.1314,67200000.0
2007-04-16 22:44:00,1.1314,1.1314,1.1312,1.1312,78400000.0
2007-04-16 22:45:00,1.1311,1.1311,1.1311,1.1311,20800000.0
2007-04-16 22:46:00,1.1311,1.1311,1.1311,1.1311,74400000.0
2007-04-16 22:47:00,1.1311,1.1311,1.1311,1.1311,31200000.0
2007-04-16 22:48:00,1.1311,1.1311,1.1309,1.1309,96000000.0
2007-04-16 22:49:00,1.131,1.131,1.1309,1.1309,41599999.0
2007-04-16 22:50:00,1.1309,1.1311,1.1309,1.131,166399999.0
2007-04-16 22:51:00,1.1311,1.1312,1.1311,1.1312,122400000.0
2007-04-16 22:52:00,1.1312,1.1312,1.1312,1.1312,9600000.0
2007-04-16 22:53:00,1.13084,1.13092,1.13084,1.13087,21200000.0
2007-04-16 22:54:00,1.1312,1.1313,1.1312,1.1313,72800000.0
2007-04-16 22:55:00,1.1313,1.1315,1.1313,1.1315,37100000.0
2007-04-16 22:56:00,1.1315,1.1316,1.1315,1.1316,7300000.0
2007-04-16 22:57:00,1.1317,1.1317,1.1314,1.1314,97100000.0
2007-04-16 22:58:00,1.1315,1.1315,1.1314,1.1315,34000000.0
2007-04-16 22:59:00,1.1315,1.1315,1.1314,1.1315,45500000.0
2007-04-16 23:00:00,1.1314,1.1314,1.1314,1.1314,1600000.0
2007-04-16 23:01:00,1.13107,1.13111,1.13103,1.13103,89400000.0
2007-04-16 23:02:00,1.1315,1.1315,1.1315,1.1315,6400000.0
2007-04-16 23:03:00,1.1315,1.1315,1.1311,1.1315,50400000.0
2007-04-16 23:04:00,1.1315,1.1315,1.1311,1.1312,28000000.0
2007-04-16 23:05:00,1.1313,1.1313,1.1313,1.1313,6400000.0
2007-04-16 23:06:00,1.1313,1.1313,1.1311,1.1311,23900000.0
2007-04-16 23:07:00,1.13075,1.13105,1.13069,1.13083,118000000.0
2007-04-16 23:08:00,1.1311,1.1311,1.1311,1.1311,15200000.0
2007-04-16 23:09:00,1.1312,1.1312,1.131,1.1312,29300000.0
2007-04-16 23:10:00,1.1311,1.1313,1.1311,1.1313,17600000.0
2007-04-16 23:11:00,1.1312,1.1314,1.1312,1.1314,58400000.0
2007-04-16 23:12:00,1.1314,1.1315,1.1314,1.1315,23200000.0
2007-04-16 23:13:00,1.1315,1.1316,1.1315,1.1316,26700000.0
2007-04-16 23:14:00,1.1315,1.1316,1.1315,1.1315,29600000.0
2007-04-16 23:15:00,1.13155,1.1319,1.1309,1.1316,80800000.0
2007-04-16 23:16:00,1.1316,1.1316,1.1316,1.1316,2400000.0
2007-04-16 23:17:00,1.13133,1.13133,1.13117,1.13126,61400000.0
2007-04-16 23:18:00,1.1316,1.1316,1.1316,1.1316,21600000.0
2007-04-16 23:19:00,1.13165,1.1318,1.13165,1.1318,16000000.0
2007-04-16 23:20:00,1.1313,1.13144,1.1313,1.13142,91400000.0
2007-04-16 23:21:00,1.13152,1.13164,1.13142,1.13142,45500000.0
2007-04-16 23:22:00,1.1317,1.1317,1.1315,1.1315,12000000.0
2007-04-16 23:23:00,1.1315,1.1316,1.1315,1.1316,17600000.0
2007-04-16 23:24:00,1.1316,1.1317,1.1316,1.1317,19200000.0
2007-04-16 23:25:00,1.1316,1.1317,1.1316,1.1317,108699999.0
2007-04-16 23:26:00,1.1316,1.1317,1.1315,1.1315,43199999.0
2007-04-16 23:27:00,1.1316,1.1316,1.1316,1.1316,800000.0
2007-04-16 23:28:00,1.1316,1.1317,1.1316,1.1317,53600000.0
2007-04-16 23:29:00,1.1317,1.1317,1.1317,1.1317,4000000.0
2007-04-16 23:30:00,1.1316,1.1316,1.1316,1.1316,23200000.0
2007-04-16 23:31:00,1.1316,1.1316,1.13155,1.1316,65599998.0
2007-04-16 23:32:00,1.1317,1.1317,1.1317,1.1317,4800000.0
2007-04-16 23:33:00,1.1317,1.1317,1.1316,1.1317,39200000.0
2007-04-16 23:34:00,1.1317,1.1317,1.1316,1.1316,4800000.0
2007-04-16 23:35:00,1.13121,1.1315,1.13118,1.13118,29500000.0
2007-04-16 23:36:00,1.1316,1.1316,1.1316,1.1316,5600000.0
2007-04-16 23:37:00,1.13122,1.13145,1.13122,1.13136,34200001.0
2007-04-16 23:38:00,1.1316,1.1316,1.1316,1.1316,15600000.0
2007-04-16 23:39:00,1.1316,1.1316,1.1316,1.1316,21600000.0
2007-04-16 23:40:00,1.13135,1.13135,1.1313,1.1313,107300000.0
2007-04-16 23:41:00,1.1316,1.1316,1.1316,1.1316,3200000.0
2007-04-16 23:42:00,1.1317,1.1317,1.1316,1.1316,16800000.0
2007-04-16 23:43:00,1.13144,1.13144,1.13121,1.1313,68800000.0
2007-04-16 23:44:00,1.13135,1.13147,1.13125,1.13128,32800000.0
2007-04-16 23:45:00,1.13124,1.13134,1.13117,1.1313,33600000.0
2007-04-16 23:46:00,1.1312,1.13144,1.1312,1.13144,109200001.0
2007-04-16 23:47:00,1.1316,1.1316,1.1316,1.1316,1600000.0
2007-04-16 23:48:00,1.13133,1.13145,1.13122,1.13122,56800000.0
2007-04-16 23:49:00,1.13142,1.13143,1.13124,1.13143,20000000.0
2007-04-16 23:50:00,1.13141,1.13143,1.13137,1.13143,56800000.0
2007-04-16 23:51:00,1.1316,1.1316,1.1316,1.1316,5600000.0
2007-04-16 23:52:00,1.1317,1.1317,1.1317,1.1317,4000000.0
2007-04-16 23:53:00,1.1317,1.1319,1.1317,1.1317,35200000.0
2007-04-16 23:54:00,1.1317,1.1317,1.1317,1.1317,5600000.0
2007-04-16 23:55:00,1.1317,1.1318,1.1317,1.1317,47700000.0
2007-04-16 23:56:00,1.1317,1.1317,1.13165,1.1317,66300000.0
2007-04-16 23:57:00,1.1318,1.132,1.1318,1.1319,87200000.0
2007-04-16 23:58:00,1.1319,1.132,1.1318,1.132,151200000.0
2007-04-16 23:59:00,1.132,1.132,1.132,1.132,39000000.0
2007-04-17 00:00:00,1.132,1.1325,1.132,1.1325,185000000.0
2007-04-17 00:01:00,1.1325,1.1326,1.1324,1.1324,61500001.0
2007-04-17 00:02:00,1.1326,1.1326,1.1325,1.1325,14400000.0
2007-04-17 00:03:00,1.1325,1.1325,1.1322,1.1323,81300001.0
2007-04-17 00:04:00,1.1323,1.1323,1.1323,1.1323,8000000.0
2007-04-17 00:05:00,1.1323,1.1323,1.1323,1.1323,15200000.0
2007-04-17 00:06:00,1.1323,1.1323,1.132,1.132,36100000.0
2007-04-17 00:07:00,1.132,1.1321,1.132,1.1321,44000000.0
2007-04-17 00:08:00,1.1322,1.1322,1.1321,1.1321,8800000.0
2007-04-17 00:09:00,1.1319,1.13196,1.1318,1.13193,38000000.0
2007-04-17 00:10:00,1.1321,1.1321,1.1321,1.1321,2400000.0
2007-04-17 00:11:00,1.13189,1.13193,1.13165,1.13184,94400000.0
2007-04-17 00:12:00,1.1321,1.1321,1.1321,1.1321,21600000.0
2007-04-17 00:13:00,1.1321,1.1321,1.1321,1.1321,21600000.0
2007-04-17 00:14:00,1.13183,1.13205,1.13176,1.13181,147000000.0
2007-04-17 00:15:00,1.1321,1.1321,1.1321,1.1321,39200000.0
2007-04-17 00:16:00,1.13196,1.13206,1.13186,1.132,42800001.0
2007-04-17 00:17:00,1.13198,1.13211,1.13197,1.13197,55200001.0
2007-04-17 00:18:00,1.13202,1.13208,1.13192,1.13192,48100002.0
2007-04-17 00:19:00,1.1321,1.1321,1.1321,1.1321,35200000.0
2007-04-17 00:20:00,1.1321,1.1321,1.1321,1.1321,9600000.0
2007-04-17 00:21:00,1.13185,1.13187,1.13176,1.13187,99100000.0
2007-04-17 00:22:00,1.1321,1.1332,1.1321,1.1332,253699999.0
2007-04-17 00:23:00,1.133,1.133,1.1328,1.13295,70600000.0
2007-04-17 00:24:00,1.133,1.133,1.1327,1.1327,86800000.0
2007-04-17 00:25:00,1.1327,1.133,1.1325,1.133,67300000.0
2007-04-17 00:26:00,1.133,1.133,1.1328,1.133,29000000.0
2007-04-17 00:27:00,1.133,1.133,1.1329,1.1329,4000000.0
2007-04-17 00:28:00,1.133,1.133,1.1328,1.1328,28800000.0
2007-04-17 00:29:00,1.1328,1.133,1.1328,1.1328,27100000.0
2007-04-17 00:30:00,1.1328,1.1329,1.1327,1.1329,312400003.0
2007-04-17 00:31:00,1.1329,1.1329,1.1328,1.1329,8800000.0
2007-04-17 00:32:00,1.1329,1.133,1.1327,1.1328,305500004.0
2007-04-17 00:33:00,1.1331,1.1331,1.1328,1.133,221600001.0
2007-04-17 00:34:00,1.1329,1.133,1.13275,1.1328,110400000.0
2007-04-17 00:35:00,1.1326,1.1326,1.1326,1.1326,62200001.0
2007-04-17 00:36:00,1.1327,1.1328,1.1327,1.1328,16300000.0
2007-04-17 00:37:00,1.1327,1.1327,1.1327,1.1327,68400000.0
2007-04-17 00:38:00,1.1328,1.1328,1.1328,1.1328,800000.0
2007-04-17 00:39:00,1.1328,1.1328,1.1328,1.1328,800000.0
2007-04-17 00:40:00,1.1328,1.1328,1.1328,1.1328,800000.0
2007-04-17 00:41:00,1.13272,1.13272,1.13254,1.1326,103000000.0
2007-04-17 00:42:00,1.1328,1.1328,1.1328,1.1328,2400000.0
2007-04-17 00:43:00,1.13248,1.13262,1.13248,1.13259,94700000.0
2007-04-17 00:44:00,1.13255,1.13255,1.1325,1.1325,18300000.0
2007-04-17 00:45:00,1.1328,1.1328,1.1328,1.1328,8400000.0
2007-04-17 00:46:00,1.1329,1.133,1.1329,1.1329,2400000.0
2007-04-17 00:47:00,1.1328,1.1328,1.13265,1.13265,47000000.0
2007-04-17 00:48:00,1.1327,1.1327,1.1327,1.1327,27600000.0
2007-04-17 00:49:00,1.13257,1.13266,1.13235,1.13242,22900000.0
2007-04-17 00:50:00,1.1326,1.1326,1.1326,1.1326,84100000.0
2007-04-17 00:51:00,1.1326,1.1326,1.1322,1.1324,168600001.0
2007-04-17 00:52:00,1.1323,1.13235,1.1322,1.1322,234000000.0
2007-04-17 00:53:00,1.1323,1.1323,1.1323,1.1323,8000000.0
2007-04-17 00:54:00,1.13199,1.13217,1.13199,1.13217,107800000.0
2007-04-17 00:55:00,1.1323,1.1323,1.1322,1.1322,10400000.0
2007-04-17 00:56:00,1.13193,1.13211,1.13188,1.13188,99100000.0
2007-04-17 00:57:00,1.1322,1.1322,1.1322,1.1322,14000000.0
2007-04-17 00:58:00,1.1322,1.1324,1.1322,1.1324,39400000.0
2007-04-17 00:59:00,1.13235,1.13235,1.13205,1.1323,76400000.0
2007-04-17 01:00:00,1.1324,1.1324,1.13235,1.13235,10200000.0
2007-04-17 01:01:00,1.1324,1.1324,1.1324,1.1324,16000000.0
2007-04-17 01:02:00,1.1322,1.1322,1.13212,1.13212,8100000.0
2007-04-17 01:03:00,1.13223,1.13223,1.13218,1.13218,5800000.0
2007-04-17 01:04:00,1.13213,1.13227,1.13195,1.13227,113400000.0
2007-04-17 01:05:00,1.13233,1.13233,1.13227,1.13233,28700000.0
2007-04-17 01:06:00,1.1324,1.1325,1.1324,1.1325,46200000.0
2007-04-17 01:07:00,1.1325,1.1325,1.13235,1.13235,58600000.0
2007-04-17 01:08:00,1.13214,1.13214,1.13195,1.13198,76400000.0
2007-04-17 01:09:00,1.1323,1.1323,1.1322,1.1323,56100001.0
2007-04-17 01:10:00,1.1323,1.1324,1.1323,1.1323,90300002.0
2007-04-17 01:11:00,1.13215,1.13215,1.13201,1.13213,10200000.0
2007-04-17 01:12:00,1.13215,1.13225,1.13215,1.13225,19600000.0
2007-04-17 01:13:00,1.13235,1.13235,1.1323,1.1323,21800000.0
2007-04-17 01:14:00,1.1323,1.1323,1.1322,1.1323,24200000.0
2007-04-17 01:15:00,1.1323,1.1323,1.1323,1.1323,17800000.0
2007-04-17 01:16:00,1.13203,1.13207,1.13203,1.13205,46700000.0
2007-04-17 01:17:00,1.13184,1.13193,1.13184,1.13193,8800000.0
2007-04-17 01:18:00,1.1323,1.1323,1.1323,1.1323,14600000.0
2007-04-17 01:19:00,1.13195,1.13208,1.1319,1.13193,54200000.0
2007-04-17 01:20:00,1.1323,1.1323,1.1323,1.1323,19000000.0
2007-04-17 01:21:00,1.1323,1.1323,1.13225,1.13225,20200000.0
2007-04-17 01:22:00,1.13205,1.13207,1.13205,1.13207,69400000.0
2007-04-17 01:23:00,1.132,1.13202,1.13178,1.13178,82300000.0
2007-04-17 01:24:00,1.1323,1.1323,1.1323,1.1323,26000000.0
2007-04-17 01:25:00,1.1323,1.1323,1.1323,1.1323,34200000.0
2007-04-17 01:26:00,1.1323,1.1323,1.13225,1.13225,14700000.0
2007-04-17 01:27:00,1.1323,1.1323,1.1323,1.1323,4000000.0
2007-04-17 01:28:00,1.1323,1.1323,1.1321,1.1321,26400000.0
2007-04-17 01:29:00,1.1321,1.1321,1.1321,1.1321,2400000.0
2007-04-17 01:30:00,1.1321,1.1322,1.132,1.1322,71200000.0
2007-04-17 01:31:00,1.1322,1.1322,1.1321,1.1322,103500000.0
2007-04-17 01:32:00,1.1323,1.1323,1.1321,1.1321,120000000.0
2007-04-17 01:33:00,1.1321,1.1322,1.1318,1.1321,111500000.0
2007-04-17 01:34:00,1.13185,1.13192,1.13171,1.13186,64100000.0
2007-04-17 01:35:00,1.1321,1.1321,1.1321,1.1321,4000000.0
2007-04-17 01:36:00,1.13186,1.13186,1.13177,1.13184,25900000.0
2007-04-17 01:37:00,1.13187,1.13187,1.13185,1.13185,17900000.0
2007-04-17 01:38:00,1.13185,1.13195,1.13185,1.13195,12300000.0
2007-04-17 01:39:00,1.13187,1.13195,1.13182,1.13185,51400000.0
2007-04-17 01:40:00,1.13202,1.13202,1.13194,1.13195,16900000.0
2007-04-17 01:41:00,1.1321,1.1321,1.1321,1.1321,8000000.0
2007-04-17 01:42:00,1.1321,1.1321,1.1319,1.1319,16800000.0
2007-04-17 01:43:00,1.1319,1.1319,1.1317,1.13185,69600000.0
2007-04-17 01:44:00,1.132,1.13215,1.132,1.13215,73200000.0
2007-04-17 01:45:00,1.13215,1.13215,1.132,1.132,64800000.0
2007-04-17 01:46:00,1.132,1.13205,1.1316,1.132,146199999.0
2007-04-17 01:47:00,1.13182,1.13184,1.13175,1.13182,76900000.0
2007-04-17 01:48:00,1.1321,1.1321,1.13165,1.13165,78100000.0
2007-04-17 01:49:00,1.13165,1.1321,1.13165,1.1321,84800000.0
2007-04-17 01:50:00,1.1321,1.1321,1.132,1.132,37600000.0
2007-04-17 01:51:00,1.13171,1.13177,1.13154,1.13177,134500002.0
2007-04-17 01:52:00,1.13185,1.13186,1.13162,1.13172,60500001.0
2007-04-17 01:53:00,1.132,1.132,1.13195,1.13195,31200000.0
2007-04-17 01:54:00,1.132,1.1321,1.132,1.1321,57600000.0
2007-04-17 01:55:00,1.1321,1.1321,1.1321,1.1321,12400000.0
2007-04-17 01:56:00,1.1321,1.13215,1.132,1.1321,103900000.0
2007-04-17 01:57:00,1.1321,1.1321,1.132,1.132,20000000.0
2007-04-17 01:58:00,1.13177,1.1319,1.13168,1.13179,79200000.0
2007-04-17 01:59:00,1.13179,1.13203,1.1317,1.13184,130400000.0
2007-04-17 02:00:00,1.1321,1.1321,1.132,1.1321,121600000.0
2007-04-17 02:01:00,1.13193,1.13193,1.13171,1.13193,85900000.0
2007-04-17 02:02:00,1.1322,1.1322,1.1322,1.1322,26400000.0
2007-04-17 02:03:00,1.1322,1.1322,1.1322,1.1322,57600000.0
2007-04-17 02:04:00,1.1322,1.1322,1.13215,1.13215,60399998.0
2007-04-17 02:05:00,1.13209,1.1323,1.132,1.13206,63200000.0
2007-04-17 02:06:00,1.13195,1.13204,1.13186,1.13186,43100000.0
2007-04-17 02:07:00,1.13217,1.13219,1.13214,1.13215,44800000.0
2007-04-17 02:08:00,1.13214,1.13216,1.13199,1.1321,91600000.0
2007-04-17 02:09:00,1.1322,1.1322,1.13215,1.13215,24000000.0
2007-04-17 02:10:00,1.1322,1.1322,1.13215,1.13215,36800000.0
2007-04-17 02:11:00,1.1323,1.1323,1.1323,1.1323,69600000.0
2007-04-17 02:12:00,1.13194,1.13219,1.13194,1.13219,68100002.0
2007-04-17 02:13:00,1.1323,1.1323,1.1323,1.1323,16800000.0
2007-04-17 02:14:00,1.1322,1.1323,1.1321,1.1321,120800001.0
2007-04-17 02:15:00,1.1321,1.1321,1.13195,1.1321,72300000.0
2007-04-17 02:16:00,1.1321,1.13215,1.1321,1.1321,44800000.0
2007-04-17 02:17:00,1.13195,1.132,1.13189,1.13191,33600000.0
2007-04-17 02:18:00,1.13192,1.13192,1.1319,1.1319,6400000.0
2007-04-17 02:19:00,1.1319,1.1319,1.1319,1.1319,4000000.0
2007-04-17 02:20:00,1.1321,1.1321,1.132,1.132,28000000.0
2007-04-17 02:21:00,1.132,1.132,1.132,1.132,8000000.0
2007-04-17 02:22:00,1.132,1.132,1.132,1.132,4800000.0
2007-04-17 02:23:00,1.1321,1.1321,1.13195,1.13195,2500000.0
2007-04-17 02:24:00,1.1321,1.1321,1.1319,1.13195,67700000.0
2007-04-17 02:25:00,1.132,1.132,1.13195,1.13195,17600000.0
2007-04-17 02:26:00,1.132,1.132,1.132,1.132,13600000.0
2007-04-17 02:27:00,1.132,1.132,1.132,1.132,4800000.0
2007-04-17 02:28:00,1.132,1.132,1.13195,1.13195,13600000.0
2007-04-17 02:29:00,1.1319,1.13195,1.1319,1.13195,19900001.0
2007-04-17 02:30:00,1.13164,1.13182,1.13155,1.13155,62600000.0
2007-04-17 02:31:00,1.13174,1.13183,1.13156,1.13182,37500000.0
2007-04-17 02:32:00,1.13158,1.13181,1.13154,1.13181,35200000.0
2007-04-17 02:33:00,1.1317,1.13182,1.1317,1.13178,52000001.0
2007-04-17 02:34:00,1.1319,1.13195,1.13185,1.13185,42399999.0
2007-04-17 02:35:00,1.13156,1.13176,1.13135,1.13135,27200000.0
2007-04-17 02:36:00,1.1319,1.1319,1.1319,1.1319,11200000.0
2007-04-17 02:37:00,1.1319,1.1319,1.13185,1.13185,73500000.0
2007-04-17 02:38:00,1.13185,1.13185,1.13185,1.13185,40200001.0
2007-04-17 02:39:00,1.1319,1.1319,1.1317,1.1317,105200000.0
2007-04-17 02:40:00,1.1318,1.1318,1.1318,1.1318,8000000.0
2007-04-17 02:41:00,1.1317,1.1318,1.1317,1.1317,34400000.0
2007-04-17 02:42:00,1.1317,1.1317,1.13165,1.13165,16800000.0
2007-04-17 02:43:00,1.1318,1.1319,1.1318,1.1318,39600000.0
2007-04-17 02:44:00,1.1318,1.1319,1.1317,1.1318,294300003.0
2007-04-17 02:45:00,1.13175,1.1321,1.13175,1.1321,77100000.0
2007-04-17 02:46:00,1.1321,1.1321,1.132,1.1321,17600000.0
2007-04-17 02:47:00,1.1321,1.1321,1.132,1.132,12000000.0
2007-04-17 02:48:00,1.1321,1.1321,1.1321,1.1321,4000000.0
2007-04-17 02:49:00,1.1319,1.13195,1.1319,1.13195,25600000.0
2007-04-17 02:50:00,1.13185,1.13185,1.13162,1.13178,44200000.0
2007-04-17 02:51:00,1.13188,1.13188,1.13171,1.1318,16000000.0
2007-04-17 02:52:00,1.1321,1.1321,1.1321,1.1321,4000000.0
2007-04-17 02:53:00,1.13188,1.13188,1.13166,1.13183,96700000.0
2007-04-17 02:54:00,1.1321,1.1321,1.1318,1.1318,15200000.0
2007-04-17 02:55:00,1.1318,1.1318,1.1316,1.13175,129300000.0
2007-04-17 02:56:00,1.1317,1.1317,1.1317,1.1317,7200000.0
2007-04-17 02:57:00,1.1317,1.1318,1.1317,1.1318,14400000.0
2007-04-17 02:58:00,1.13153,1.13153,1.13139,1.13148,24000000.0
2007-04-17 02:59:00,1.1319,1.1319,1.1319,1.1319,4000000.0
2007-04-17 03:00:00,1.1318,1.1318,1.13165,1.1317,30100000.0
2007-04-17 03:01:00,1.13133,1.13157,1.13133,1.13147,53800000.0
2007-04-17 03:02:00,1.1317,1.13175,1.1317,1.1317,37600000.0
2007-04-17 03:03:00,1.13148,1.13155,1.13139,1.13155,81200000.0
2007-04-17 03:04:00,1.1318,1.1318,1.1318,1.1318,2400000.0
2007-04-17 03:05:00,1.13163,1.13166,1.13153,1.13153,59300000.0
2007-04-17 03:06:00,1.13139,1.13145,1.13136,1.13139,36900000.0
2007-04-17 03:07:00,1.1318,1.1318,1.1318,1.1318,4800000.0
2007-04-17 03:08:00,1.1317,1.1317,1.1317,1.1317,9600000.0
2007-04-17 03:09:00,1.1317,1.1317,1.1317,1.1317,7200000.0
2007-04-17 03:10:00,1.1318,1.1318,1.1317,1.1317,20000000.0
2007-04-17 03:11:00,1.1317,1.1317,1.1317,1.1317,16800000.0
2007-04-17 03:12:00,1.1317,1.1319,1.1317,1.1319,71900000.0
2007-04-17 03:13:00,1.1319,1.1319,1.1319,1.1319,12000000.0
2007-04-17 03:14:00,1.1317,1.13175,1.13141,1.13141,40800000.0
2007-04-17 03:15:00,1.13169,1.13169,1.13161,1.13161,14500000.0
2007-04-17 03:16:00,1.13159,1.13173,1.13145,1.13145,29500000.0
2007-04-17 03:17:00,1.1319,1.1319,1.1319,1.1319,12000000.0
2007-04-17 03:18:00,1.13153,1.13173,1.13152,1.13161,79600002.0
2007-04-17 03:19:00,1.1319,1.1319,1.1319,1.1319,8000000.0
2007-04-17 03:20:00,1.13155,1.13163,1.13139,1.13139,62700000.0
2007-04-17 03:21:00,1.13148,1.13165,1.13148,1.1316,105000001.0
2007-04-17 03:22:00,1.13147,1.13165,1.13143,1.13165,85200002.0
2007-04-17 03:23:00,1.13165,1.13165,1.13165,1.13165,13900000.0
2007-04-17 03:24:00,1.13164,1.13164,1.13142,1.13142,34300000.0
2007-04-17 03:25:00,1.13161,1.13161,1.13139,1.13139,56400002.0
2007-04-17 03:26:00,1.13167,1.13167,1.13143,1.13163,59799998.0
2007-04-17 03:27:00,1.1317,1.1317,1.1315,1.1315,25600000.0
2007-04-17 03:28:00,1.1319,1.1321,1.1318,1.132,98799999.0
2007-04-17 03:29:00,1.132,1.132,1.1318,1.1319,104500000.0
2007-04-17 03:30:00,1.1319,1.1319,1.1319,1.1319,4000000.0
2007-04-17 03:31:00,1.13128,1.13159,1.13128,1.13137,45500000.0
2007-04-17 03:32:00,1.13143,1.13156,1.1313,1.1315,50300000.0
2007-04-17 03:33:00,1.1318,1.1318,1.1318,1.1318,4000000.0
2007-04-17 03:34:00,1.13128,1.13158,1.13127,1.13158,16200000.0
2007-04-17 03:35:00,1.13153,1.13156,1.13148,1.13156,36300001.0
2007-04-17 03:36:00,1.1317,1.1317,1.1317,1.1317,4000000.0
2007-04-17 03:37:00,1.13126,1.13166,1.13126,1.13142,55500000.0
2007-04-17 03:38:00,1.13112,1.13141,1.13104,1.13104,62600001.0
2007-04-17 03:39:00,1.1314,1.1314,1.13128,1.13131,45500001.0
2007-04-17 03:40:00,1.1317,1.1317,1.1316,1.1316,13600000.0
2007-04-17 03:41:00,1.1313,1.13133,1.13124,1.13129,50500001.0
2007-04-17 03:42:00,1.13136,1.13136,1.1311,1.13131,97700002.0
2007-04-17 03:43:00,1.1316,1.1317,1.1316,1.1317,23800000.0
2007-04-17 03:44:00,1.1316,1.1317,1.1316,1.1317,21200000.0
2007-04-17 03:45:00,1.1316,1.1316,1.1316,1.1316,4400000.0
2007-04-17 03:46:00,1.1316,1.1316,1.1316,1.1316,8800000.0
2007-04-17 03:47:00,1.13114,1.13125,1.13114,1.13125,24000000.0
2007-04-17 03:48:00,1.13124,1.13129,1.131,1.131,53800000.0
2007-04-17 03:49:00,1.1316,1.1317,1.1316,1.1317,17200000.0
2007-04-17 03:50:00,1.1316,1.1318,1.1316,1.1316,34800000.0
2007-04-17 03:51:00,1.1317,1.1318,1.1317,1.1318,20000000.0
2007-04-17 03:52:00,1.1317,1.1317,1.1317,1.1317,8000000.0
2007-04-17 03:53:00,1.1317,1.1318,1.1317,1.1317,16000000.0
2007-04-17 03:54:00,1.1318,1.1318,1.1317,1.1317,57600000.0
2007-04-17 03:55:00,1.1318,1.1318,1.1318,1.1318,8000000.0
2007-04-17 03:56:00,1.1319,1.1319,1.1319,1.1319,12000000.0
2007-04-17 03:57:00,1.1319,1.1319,1.1319,1.1319,12000000.0
2007-04-17 03:58:00,1.13152,1.13169,1.13148,1.1316,29100000.0
2007-04-17 03:59:00,1.1319,1.1319,1.1319,1.1319,12000000.0
2007-04-17 04:00:00,1.1314,1.13159,1.1314,1.13159,21200000.0
2007-04-17 04:01:00,1.13165,1.1317,1.13165,1.13165,35100000.0
2007-04-17 04:02:00,1.13165,1.1317,1.13165,1.1317,26400000.0
2007-04-17 04:03:00,1.13165,1.13165,1.13165,1.13165,4800000.0
2007-04-17 04:04:00,1.13185,1.1319,1.1318,1.1318,14600000.0
2007-04-17 04:05:00,1.1318,1.1318,1.1318,1.1318,200000.0
2007-04-17 04:06:00,1.1318,1.1318,1.1318,1.1318,28400000.0
2007-04-17 04:07:00,1.1319,1.1319,1.1319,1.1319,4000000.0
2007-04-17 04:08:00,1.1318,1.1319,1.1317,1.1317,43400000.0
2007-04-17 04:09:00,1.1318,1.1318,1.1317,1.1317,61600000.0
2007-04-17 04:10:00,1.1318,1.1318,1.1318,1.1318,4800000.0
2007-04-17 04:11:00,1.1318,1.1318,1.1317,1.13175,38400000.0
2007-04-17 04:12:00,1.13128,1.13147,1.13128,1.13147,39900001.0
2007-04-17 04:13:00,1.1318,1.1319,1.1318,1.1319,17600000.0
2007-04-17 04:14:00,1.1319,1.1319,1.1318,1.1318,12800000.0
2007-04-17 04:15:00,1.13147,1.13161,1.13147,1.13147,93600000.0
2007-04-17 04:16:00,1.1319,1.132,1.1318,1.132,36800000.0
2007-04-17 04:17:00,1.13162,1.13175,1.13158,1.13175,32000000.0
2007-04-17 04:18:00,1.13155,1.13178,1.13155,1.13167,16400000.0
2007-04-17 04:19:00,1.13173,1.13175,1.13158,1.13175,25200000.0
2007-04-17 04:20:00,1.13195,1.13195,1.1319,1.1319,34400000.0
2007-04-17 04:21:00,1.13156,1.1316,1.13152,1.13154,69800000.0
2007-04-17 04:22:00,1.132,1.132,1.1319,1.1319,30400001.0
2007-04-17 04:23:00,1.132,1.132,1.132,1.132,4000000.0
2007-04-17 04:24:00,1.132,1.13205,1.132,1.13205,8800000.0
2007-04-17 04:25:00,1.1321,1.13215,1.132,1.1321,84000000.0
2007-04-17 04:26:00,1.13175,1.1318,1.13161,1.13163,94599999.0
2007-04-17 04:27:00,1.1321,1.1321,1.13205,1.13205,12800000.0
2007-04-17 04:28:00,1.13153,1.13185,1.13153,1.13185,44800000.0
2007-04-17 04:29:00,1.1316,1.13184,1.1316,1.13177,16800000.0
2007-04-17 04:30:00,1.1321,1.1321,1.13205,1.1321,25600000.0
2007-04-17 04:31:00,1.1321,1.1321,1.132,1.13205,27200000.0
2007-04-17 04:32:00,1.1317,1.1318,1.1317,1.13177,23200000.0
2007-04-17 04:33:00,1.13215,1.13225,1.1321,1.1322,86800000.0
2007-04-17 04:34:00,1.13225,1.13225,1.1322,1.1322,19200000.0
2007-04-17 04:35:00,1.1322,1.1322,1.1322,1.1322,4800000.0
2007-04-17 04:36:00,1.1322,1.1322,1.1322,1.1322,17400000.0
2007-04-17 04:37:00,1.13196,1.132,1.13189,1.13189,39600000.0
2007-04-17 04:38:00,1.13192,1.13205,1.13182,1.13188,47100000.0
2007-04-17 04:39:00,1.13203,1.13203,1.13193,1.13193,23100000.0
2007-04-17 04:40:00,1.13235,1.13235,1.13235,1.13235,3200000.0
2007-04-17 04:41:00,1.1322,1.13245,1.13215,1.1323,214499999.0
2007-04-17 04:42:00,1.1323,1.1323,1.13225,1.13225,45500000.0
2007-04-17 04:43:00,1.1323,1.1323,1.1322,1.13225,95200000.0
2007-04-17 04:44:00,1.1323,1.1324,1.1323,1.1324,7600000.0
2007-04-17 04:45:00,1.13202,1.13202,1.13185,1.13196,35900001.0
2007-04-17 04:46:00,1.1324,1.1324,1.1323,1.1323,9800000.0
2007-04-17 04:47:00,1.1323,1.1325,1.1323,1.1325,43400000.0
2007-04-17 04:48:00,1.1325,1.1326,1.1325,1.1326,12000000.0
2007-04-17 04:49:00,1.1326,1.1327,1.1325,1.1327,52700000.0
2007-04-17 04:50:00,1.1326,1.1328,1.1326,1.13265,54100001.0
2007-04-17 04:51:00,1.1326,1.1326,1.1325,1.1325,22700000.0
2007-04-17 04:52:00,1.1325,1.1326,1.1323,1.1323,161100000.0
2007-04-17 04:53:00,1.1323,1.1323,1.1322,1.13225,60000000.0
2007-04-17 04:54:00,1.13179,1.13203,1.13179,1.13193,47200000.0
2007-04-17 04:55:00,1.13189,1.13203,1.1318,1.13203,70400000.0
2007-04-17 04:56:00,1.1322,1.13225,1.1322,1.1322,19200000.0
2007-04-17 04:57:00,1.13199,1.13204,1.13191,1.13203,63600001.0
2007-04-17 04:58:00,1.13204,1.13204,1.13168,1.13181,74600000.0
2007-04-17 04:59:00,1.1322,1.1322,1.1322,1.1322,14400000.0
2007-04-17 05:00:00,1.1322,1.1322,1.13205,1.13205,58600000.0
2007-04-17 05:01:00,1.1321,1.1321,1.1321,1.1321,105800000.0
2007-04-17 05:02:00,1.1321,1.1321,1.1321,1.1321,23600000.0
2007-04-17 05:03:00,1.13183,1.13183,1.1317,1.13177,57600000.0
2007-04-17 05:04:00,1.1321,1.1321,1.1321,1.1321,6200000.0
2007-04-17 05:05:00,1.1321,1.1321,1.1321,1.1321,3000000.0
2007-04-17 05:06:00,1.1321,1.1321,1.1321,1.1321,10600000.0
2007-04-17 05:07:00,1.1321,1.1321,1.1319,1.1319,7300000.0
2007-04-17 05:08:00,1.13195,1.132,1.13195,1.132,5600000.0
2007-04-17 05:09:00,1.1319,1.1319,1.1319,1.1319,22500000.0
2007-04-17 05:10:00,1.13149,1.13163,1.13147,1.13155,194400005.0
2007-04-17 05:11:00,1.1316,1.13181,1.1316,1.1316,181600002.0
2007-04-17 05:12:00,1.1319,1.1319,1.1319,1.1319,11800000.0
2007-04-17 05:13:00,1.1315,1.13183,1.1315,1.13168,96800000.0
2007-04-17 05:14:00,1.1319,1.1319,1.1319,1.1319,16200000.0
2007-04-17 05:15:00,1.1316,1.13165,1.1316,1.13165,35200000.0
2007-04-17 05:16:00,1.1319,1.132,1.1319,1.132,29100000.0
2007-04-17 05:17:00,1.13195,1.132,1.13185,1.1319,164100000.0
2007-04-17 05:18:00,1.1319,1.1319,1.1319,1.1319,112800000.0
2007-04-17 05:19:00,1.1319,1.1319,1.1319,1.1319,6600000.0
2007-04-17 05:20:00,1.13161,1.13174,1.13148,1.13167,137300001.0
2007-04-17 05:21:00,1.1316,1.13178,1.13153,1.13177,184700001.0
2007-04-17 05:22:00,1.13168,1.13183,1.13162,1.13174,89700001.0
2007-04-17 05:23:00,1.13162,1.13183,1.1316,1.1317,154599999.0
2007-04-17 05:24:00,1.1319,1.1319,1.1319,1.1319,10400000.0
2007-04-17 05:25:00,1.13136,1.13165,1.13136,1.13165,99200000.0
2007-04-17 05:26:00,1.1319,1.13195,1.1319,1.13195,17200000.0
2007-04-17 05:27:00,1.1322,1.1322,1.13195,1.13195,17400000.0
2007-04-17 05:28:00,1.13195,1.13195,1.1319,1.1319,23600000.0
2007-04-17 05:29:00,1.1319,1.1319,1.1319,1.1319,9800000.0
2007-04-17 05:30:00,1.13195,1.132,1.13195,1.132,5600000.0
2007-04-17 05:31:00,1.132,1.13205,1.132,1.13205,10400000.0
2007-04-17 05:32:00,1.13174,1.13186,1.13171,1.13186,66699999.0
2007-04-17 05:33:00,1.13205,1.13205,1.13205,1.13205,4000000.0
2007-04-17 05:34:00,1.132,1.132,1.132,1.132,16800000.0
2007-04-17 05:35:00,1.13162,1.13182,1.13162,1.13169,48800000.0
2007-04-17 05:36:00,1.13165,1.13181,1.1316,1.13164,27200000.0
2007-04-17 05:37:00,1.13167,1.13184,1.13167,1.13171,20800000.0
2007-04-17 05:38:00,1.13167,1.1318,1.13167,1.1318,13600000.0
2007-04-17 05:39:00,1.132,1.132,1.132,1.132,4000000.0
2007-04-17 05:40:00,1.1322,1.13235,1.1322,1.13235,96699999.0
2007-04-17 05:41:00,1.13235,1.13235,1.13235,1.13235,1300000.0
2007-04-17 05:42:00,1.13227,1.1323,1.1321,1.1321,33500000.0
2007-04-17 05:43:00,1.13238,1.13238,1.13208,1.1323,34400000.0
2007-04-17 05:44:00,1.13213,1.13227,1.13211,1.13216,52900000.0
2007-04-17 05:45:00,1.13235,1.13235,1.13225,1.13225,22400000.0
2007-04-17 05:46:00,1.13199,1.13206,1.13199,1.13206,12800000.0
2007-04-17 05:47:00,1.13205,1.13205,1.13195,1.13195,29700000.0
2007-04-17 05:48:00,1.1322,1.1322,1.132,1.1321,75200001.0
2007-04-17 05:49:00,1.1321,1.1322,1.13205,1.1322,39700000.0
2007-04-17 05:50:00,1.13197,1.13197,1.1317,1.1317,8000000.0
2007-04-17 05:51:00,1.1322,1.1322,1.1322,1.1322,9600000.0
2007-04-17 05:52:00,1.13215,1.13215,1.13215,1.13215,3200000.0
2007-04-17 05:53:00,1.13192,1.13192,1.13176,1.13185,55200000.0
2007-04-17 05:54:00,1.132,1.132,1.1319,1.1319,37599999.0
2007-04-17 05:55:00,1.1318,1.13185,1.13175,1.13185,49600000.0
2007-04-17 05:56:00,1.13174,1.13182,1.13156,1.13176,40800000.0
2007-04-17 05:57:00,1.132,1.13215,1.132,1.13215,7200000.0
2007-04-17 05:58:00,1.13215,1.1322,1.13195,1.13195,27200000.0
2007-04-17 05:59:00,1.1321,1.1322,1.1321,1.1322,13600000.0
2007-04-17 06:00:00,1.1322,1.1322,1.1321,1.1321,34400000.0
2007-04-17 06:01:00,1.13178,1.13185,1.13172,1.13177,59200000.0
2007-04-17 06:02:00,1.13183,1.13184,1.13172,1.13184,47200000.0
2007-04-17 06:03:00,1.13192,1.13196,1.13192,1.13193,30400000.0
2007-04-17 06:04:00,1.13197,1.13197,1.13186,1.13188,38400000.0
2007-04-17 06:05:00,1.13199,1.13206,1.13192,1.13203,107200000.0
2007-04-17 06:06:00,1.1321,1.1321,1.13195,1.13195,23200000.0
2007-04-17 06:07:00,1.1318,1.13187,1.13169,1.13187,62400000.0
2007-04-17 06:08:00,1.13173,1.13189,1.1317,1.13189,32800000.0
2007-04-17 06:09:00,1.13188,1.13188,1.13176,1.13188,36800000.0
2007-04-17 06:10:00,1.13178,1.13179,1.13177,1.13177,2400000.0
2007-04-17 06:11:00,1.13172,1.13183,1.13172,1.13183,24800000.0
2007-04-17 06:12:00,1.1321,1.1321,1.1321,1.1321,2600000.0
2007-04-17 06:13:00,1.13179,1.13187,1.13179,1.13187,3200000.0
2007-04-17 06:14:00,1.13187,1.13201,1.13187,1.13198,14400000.0
2007-04-17 06:15:00,1.1318,1.13197,1.13178,1.13182,17200000.0
2007-04-17 06:16:00,1.1321,1.1321,1.13195,1.13195,31000000.0
2007-04-17 06:17:00,1.13163,1.13184,1.13163,1.13174,94900000.0
2007-04-17 06:18:00,1.132,1.132,1.132,1.132,24000000.0
2007-04-17 06:19:00,1.1321,1.1322,1.1321,1.1322,14400000.0
2007-04-17 06:20:00,1.1322,1.1322,1.1321,1.1321,24000001.0
2007-04-17 06:21:00,1.13191,1.13207,1.1318,1.1318,88600000.0
2007-04-17 06:22:00,1.1322,1.1322,1.13185,1.13185,77499999.0
2007-04-17 06:23:00,1.13168,1.1319,1.13168,1.13172,27300000.0
2007-04-17 06:24:00,1.13173,1.13175,1.1316,1.13175,58300000.0
2007-04-17 06:25:00,1.13165,1.13175,1.13156,1.1317,52900000.0
2007-04-17 06:26:00,1.13167,1.13184,1.13164,1.13184,62600000.0
2007-04-17 06:27:00,1.1318,1.1318,1.1318,1.1318,84900001.0
2007-04-17 06:28:00,1.1318,1.1318,1.1316,1.1316,32500000.0
2007-04-17 06:29:00,1.1316,1.1317,1.1316,1.1316,17900000.0
2007-04-17 06:30:00,1.13143,1.13143,1.13117,1.13131,29600000.0
2007-04-17 06:31:00,1.1317,1.1317,1.1317,1.1317,12000000.0
2007-04-17 06:32:00,1.13149,1.13162,1.13129,1.13162,28000000.0
2007-04-17 06:33:00,1.1317,1.1317,1.13165,1.1317,17700000.0
2007-04-17 06:34:00,1.13172,1.13172,1.1315,1.1315,4800000.0
2007-04-17 06:35:00,1.1317,1.1317,1.1317,1.1317,5600000.0
2007-04-17 06:36:00,1.13118,1.13148,1.13117,1.13148,15400000.0
2007-04-17 06:37:00,1.13157,1.13158,1.13153,1.13154,13400000.0
2007-04-17 06:38:00,1.1318,1.13185,1.1318,1.13185,28800000.0
2007-04-17 06:39:00,1.1315,1.1317,1.1315,1.13162,46600000.0
2007-04-17 06:40:00,1.1318,1.132,1.13175,1.132,34900000.0
2007-04-17 06:41:00,1.1317,1.13176,1.13155,1.13176,108000000.0
2007-04-17 06:42:00,1.1321,1.13235,1.1321,1.13235,94600000.0
2007-04-17 06:43:00,1.1324,1.13255,1.1321,1.1321,125000001.0
2007-04-17 06:44:00,1.13179,1.13196,1.13179,1.13181,28300000.0
2007-04-17 06:45:00,1.1321,1.1321,1.1321,1.1321,8400000.0
2007-04-17 06:46:00,1.13177,1.1319,1.13172,1.13172,60200000.0
2007-04-17 06:47:00,1.132,1.132,1.132,1.132,29600000.0
2007-04-17 06:48:00,1.13178,1.13178,1.13163,1.13163,58500000.0
2007-04-17 06:49:00,1.13187,1.13187,1.13182,1.13187,121500000.0
2007-04-17 06:50:00,1.1321,1.1321,1.1321,1.1321,9600000.0
2007-04-17 06:51:00,1.1321,1.1321,1.1321,1.1321,4800000.0
2007-04-17 06:52:00,1.1321,1.1321,1.1321,1.1321,4800000.0
2007-04-17 06:53:00,1.1321,1.1321,1.1321,1.1321,4800000.0
2007-04-17 06:54:00,1.13195,1.13195,1.1319,1.1319,22400000.0
2007-04-17 06:55:00,1.1321,1.1321,1.1321,1.1321,9600000.0
2007-04-17 06:56:00,1.1318,1.13188,1.13165,1.13188,87200000.0
2007-04-17 06:57:00,1.1321,1.1321,1.1321,1.1321,14400000.0
2007-04-17 06:58:00,1.1321,1.1321,1.1321,1.1321,9600000.0
2007-04-17 06:59:00,1.13182,1.13182,1.13165,1.13178,199499995.0
2007-04-17 07:00:00,1.132,1.132,1.1319,1.1319,24900000.0
2007-04-17 07:01:00,1.13195,1.132,1.13195,1.132,18400000.0
2007-04-17 07:02:00,1.132,1.132,1.1319,1.1319,47800001.0
2007-04-17 07:03:00,1.13171,1.132,1.13165,1.132,138499997.0
2007-04-17 07:04:00,1.132,1.132,1.132,1.132,4000000.0
2007-04-17 07:05:00,1.132,1.132,1.132,1.132,9900000.0
2007-04-17 07:06:00,1.13185,1.13185,1.13173,1.13178,11200000.0
2007-04-17 07:07:00,1.132,1.132,1.132,1.132,8000000.0
2007-04-17 07:08:00,1.132,1.132,1.132,1.132,8000000.0
2007-04-17 07:09:00,1.132,1.132,1.132,1.132,12000000.0
2007-04-17 07:10:00,1.132,1.132,1.132,1.132,4000000.0
2007-04-17 07:11:00,1.132,1.132,1.132,1.132,16000000.0
2007-04-17 07:12:00,1.132,1.132,1.13195,1.132,27200000.0
2007-04-17 07:13:00,1.132,1.132,1.132,1.132,20000000.0
2007-04-17 07:14:00,1.132,1.132,1.132,1.132,8000000.0
2007-04-17 07:15:00,1.132,1.132,1.132,1.132,16000000.0
2007-04-17 07:16:00,1.132,1.132,1.132,1.132,8000000.0
2007-04-17 07:17:00,1.132,1.132,1.1317,1.1317,41500000.0
2007-04-17 07:18:00,1.13185,1.1319,1.1318,1.1319,29600000.0
2007-04-17 07:19:00,1.1318,1.1318,1.1318,1.1318,152900004.0
2007-04-17 07:20:00,1.1318,1.1318,1.1318,1.1318,120300003.0
2007-04-17 07:21:00,1.1318,1.132,1.13175,1.1318,101500002.0
2007-04-17 07:22:00,1.1318,1.1318,1.1318,1.1318,10800000.0
2007-04-17 07:23:00,1.1318,1.1318,1.1318,1.1318,14200000.0
2007-04-17 07:24:00,1.1318,1.1318,1.1318,1.1318,900000.0
2007-04-17 07:25:00,1.1318,1.1318,1.1317,1.1317,8300000.0
2007-04-17 07:26:00,1.1318,1.1318,1.1317,1.1317,1300000.0
2007-04-17 07:27:00,1.13119,1.13145,1.13119,1.13134,26400000.0
2007-04-17 07:28:00,1.13155,1.13155,1.1314,1.1314,32000001.0
2007-04-17 07:29:00,1.1314,1.1314,1.1314,1.1314,21600000.0
2007-04-17 07:30:00,1.1314,1.1314,1.13135,1.13135,89599999.0
2007-04-17 07:31:00,1.1314,1.1314,1.1313,1.1313,54400000.0
2007-04-17 07:32:00,1.1313,1.1313,1.1312,1.1313,19800000.0
2007-04-17 07:33:00,1.1313,1.1313,1.1313,1.1313,4400000.0
2007-04-17 07:34:00,1.13135,1.13135,1.1313,1.13135,23600000.0
2007-04-17 07:35:00,1.13135,1.13135,1.1312,1.1312,60400001.0
2007-04-17 07:36:00,1.1313,1.1313,1.13105,1.1311,33000000.0
2007-04-17 07:37:00,1.1311,1.1311,1.13105,1.13105,24000000.0
2007-04-17 07:38:00,1.13085,1.13096,1.13076,1.13095,84000000.0
2007-04-17 07:39:00,1.1313,1.1314,1.1312,1.13125,45800001.0
2007-04-17 07:40:00,1.1314,1.1314,1.13105,1.1313,137800000.0
2007-04-17 07:41:00,1.13097,1.13114,1.13089,1.13091,244400000.0
2007-04-17 07:42:00,1.1313,1.1313,1.1313,1.1313,12000000.0
2007-04-17 07:43:00,1.1313,1.1313,1.1313,1.1313,18400000.0
2007-04-17 07:44:00,1.1312,1.1313,1.13095,1.1313,174999999.0
2007-04-17 07:45:00,1.13094,1.13128,1.13094,1.13128,110400000.0
2007-04-17 07:46:00,1.1312,1.1313,1.131,1.13125,142400001.0
2007-04-17 07:47:00,1.1311,1.13135,1.131,1.13135,160600002.0
2007-04-17 07:48:00,1.1315,1.1315,1.1314,1.1315,24000000.0
2007-04-17 07:49:00,1.1315,1.13155,1.13145,1.13155,68400000.0
2007-04-17 07:50:00,1.13132,1.13132,1.13107,1.13109,90100000.0
2007-04-17 07:51:00,1.1316,1.1316,1.1313,1.13135,59400001.0
2007-04-17 07:52:00,1.13135,1.13135,1.1313,1.1313,22200000.0
2007-04-17 07:53:00,1.1314,1.1315,1.13135,1.1315,89199999.0
2007-04-17 07:54:00,1.1315,1.1315,1.1315,1.1315,22400000.0
2007-04-17 07:55:00,1.13145,1.1315,1.13145,1.13145,69200000.0
2007-04-17 07:56:00,1.1315,1.1315,1.13145,1.13145,56000000.0
2007-04-17 07:57:00,1.1316,1.1316,1.13155,1.13155,38500000.0
2007-04-17 07:58:00,1.1316,1.1317,1.13155,1.13165,88600000.0
2007-04-17 07:59:00,1.13165,1.13165,1.13165,1.13165,4800000.0
2007-04-17 08:00:00,1.1316,1.13165,1.1315,1.1315,66800000.0
2007-04-17 08:01:00,1.1315,1.13175,1.1315,1.1316,105300000.0
2007-04-17 08:02:00,1.1315,1.1316,1.13145,1.13155,108200000.0
2007-04-17 08:03:00,1.13165,1.13165,1.13165,1.13165,5600000.0
2007-04-17 08:04:00,1.13165,1.13165,1.1316,1.13165,30400000.0
2007-04-17 08:05:00,1.1316,1.13165,1.13125,1.1316,111200000.0
2007-04-17 08:06:00,1.1316,1.1316,1.1314,1.13145,52800000.0
2007-04-17 08:07:00,1.13155,1.1316,1.1315,1.1315,120900000.0
2007-04-17 08:08:00,1.1316,1.1316,1.1315,1.1315,15200000.0
2007-04-17 08:09:00,1.1315,1.1315,1.1315,1.1315,5600000.0
2007-04-17 08:10:00,1.1315,1.1316,1.13145,1.13155,56700000.0
2007-04-17 08:11:00,1.1315,1.1315,1.1311,1.1312,128000000.0
2007-04-17 08:12:00,1.13093,1.13118,1.13086,1.13118,52800000.0
2007-04-17 08:13:00,1.1312,1.1312,1.1311,1.1312,53599999.0
2007-04-17 08:14:00,1.1311,1.1312,1.1311,1.1312,73600000.0
2007-04-17 08:15:00,1.1312,1.1313,1.1312,1.1312,49600000.0
2007-04-17 08:16:00,1.1312,1.1312,1.13115,1.13115,107880000.0
2007-04-17 08:17:00,1.13077,1.13119,1.13077,1.13086,54400000.0
2007-04-17 08:18:00,1.1312,1.1313,1.1312,1.1313,30800000.0
2007-04-17 08:19:00,1.1313,1.1313,1.1313,1.1313,600000.0
2007-04-17 08:20:00,1.1313,1.1314,1.1312,1.1312,247900003.0
2007-04-17 08:21:00,1.1314,1.1314,1.1314,1.1314,600000.0
2007-04-17 08:22:00,1.1314,1.1315,1.1314,1.13145,34300000.0
2007-04-17 08:23:00,1.13145,1.13145,1.1314,1.1314,42700000.0
2007-04-17 08:24:00,1.1315,1.13165,1.1315,1.13165,149200000.0
2007-04-17 08:25:00,1.1317,1.13175,1.13155,1.13165,179300000.0
2007-04-17 08:26:00,1.1316,1.1317,1.1316,1.1317,184600000.0
2007-04-17 08:27:00,1.1317,1.13185,1.1317,1.1317,120000000.0
2007-04-17 08:28:00,1.1317,1.1317,1.1316,1.1316,54799998.0
2007-04-17 08:29:00,1.1316,1.1316,1.1314,1.1315,66000000.0
2007-04-17 08:30:00,1.13145,1.1315,1.13145,1.1315,43200000.0
2007-04-17 08:31:00,1.1316,1.1316,1.1315,1.1316,13600000.0
2007-04-17 08:32:00,1.1316,1.1316,1.1314,1.13145,118799998.0
2007-04-17 08:33:00,1.13121,1.13145,1.13093,1.13123,111399999.0
2007-04-17 08:34:00,1.1315,1.1315,1.1315,1.1315,8800000.0
2007-04-17 08:35:00,1.1316,1.1321,1.1316,1.1321,172400000.0
2007-04-17 08:36:00,1.1321,1.1321,1.1321,1.1321,36800000.0
2007-04-17 08:37:00,1.1321,1.1323,1.1321,1.1323,110400000.0
2007-04-17 08:38:00,1.13225,1.1323,1.1321,1.1321,71000000.0
2007-04-17 08:39:00,1.1321,1.13285,1.1321,1.13265,236099999.0
2007-04-17 08:40:00,1.13265,1.13275,1.13245,1.13275,198700000.0
2007-04-17 08:41:00,1.1327,1.13285,1.1327,1.13275,211700000.0
2007-04-17 08:42:00,1.1327,1.1328,1.1327,1.13275,58400000.0
2007-04-17 08:43:00,1.1327,1.1327,1.1327,1.1327,12000000.0
2007-04-17 08:44:00,1.1327,1.1327,1.13235,1.1325,181700000.0
2007-04-17 08:45:00,1.1325,1.13255,1.1324,1.13245,184200000.0
2007-04-17 08:46:00,1.1325,1.1326,1.1325,1.13255,68900000.0
2007-04-17 08:47:00,1.13238,1.13238,1.13199,1.13224,7100000.0
2007-04-17 08:48:00,1.13255,1.13255,1.13255,1.13255,4000000.0
2007-04-17 08:49:00,1.13255,1.13255,1.13255,1.13255,8000000.0
2007-04-17 08:50:00,1.13265,1.13265,1.13265,1.13265,8000000.0
2007-04-17 08:51:00,1.13255,1.13275,1.13255,1.13275,73600000.0
2007-04-17 08:52:00,1.1327,1.13275,1.1326,1.13265,61100000.0
2007-04-17 08:53:00,1.1327,1.13275,1.1327,1.13275,14400000.0
2007-04-17 08:54:00,1.1327,1.1328,1.1327,1.1328,52500000.0
2007-04-17 08:55:00,1.1328,1.133,1.13275,1.1329,122900000.0
2007-04-17 08:56:00,1.133,1.1332,1.1328,1.1331,267200000.0
2007-04-17 08:57:00,1.1331,1.1331,1.13275,1.13285,71700000.0
2007-04-17 08:58:00,1.1329,1.13295,1.13285,1.1329,49600000.0
2007-04-17 08:59:00,1.1329,1.1329,1.13275,1.13275,76600000.0
2007-04-17 09:00:00,1.13275,1.13275,1.13265,1.13275,114000000.0
2007-04-17 09:01:00,1.13275,1.13275,1.1326,1.13265,133600000.0
2007-04-17 09:02:00,1.13265,1.13265,1.13235,1.13245,137300000.0
2007-04-17 09:03:00,1.1325,1.1325,1.1325,1.1325,3700000.0
2007-04-17 09:04:00,1.1325,1.1325,1.1322,1.1322,85600000.0
2007-04-17 09:05:00,1.1322,1.1322,1.1317,1.1319,346700000.0
2007-04-17 09:06:00,1.1318,1.1319,1.1312,1.1313,137000000.0
2007-04-17 09:07:00,1.1313,1.1317,1.1313,1.1315,171400000.0
2007-04-17 09:08:00,1.13145,1.1315,1.13145,1.1315,100900000.0
2007-04-17 09:09:00,1.1315,1.1315,1.13145,1.13145,190800000.0
2007-04-17 09:10:00,1.13145,1.1316,1.13145,1.1316,36000000.0
2007-04-17 09:11:00,1.13165,1.132,1.13165,1.132,152900000.0
2007-04-17 09:12:00,1.1321,1.1321,1.1321,1.1321,71800000.0
2007-04-17 09:13:00,1.1321,1.1321,1.1321,1.1321,35500000.0
2007-04-17 09:14:00,1.1322,1.1323,1.1322,1.1323,94000000.0
2007-04-17 09:15:00,1.1323,1.1323,1.13155,1.13155,668100002.0
2007-04-17 09:16:00,1.13155,1.13165,1.13155,1.1316,110600001.0
2007-04-17 09:17:00,1.1316,1.1317,1.13155,1.13165,176200000.0
2007-04-17 09:18:00,1.13175,1.13185,1.13175,1.13185,78399999.0
2007-04-17 09:19:00,1.1319,1.132,1.1319,1.1319,106400000.0
2007-04-17 09:20:00,1.13157,1.13165,1.13144,1.13149,64000000.0
2007-04-17 09:21:00,1.1319,1.1321,1.13185,1.1321,60000000.0
2007-04-17 09:22:00,1.1321,1.1321,1.132,1.132,39200000.0
2007-04-17 09:23:00,1.132,1.132,1.13195,1.13195,66400000.0
2007-04-17 09:24:00,1.132,1.1321,1.132,1.132,103099999.0
2007-04-17 09:25:00,1.132,1.132,1.132,1.132,71900000.0
2007-04-17 09:26:00,1.132,1.132,1.1319,1.132,85600000.0
2007-04-17 09:27:00,1.132,1.132,1.13195,1.13195,8800000.0
2007-04-17 09:28:00,1.13195,1.132,1.1319,1.13195,66000001.0
2007-04-17 09:29:00,1.13195,1.1321,1.13195,1.1321,83000000.0
2007-04-17 09:30:00,1.13205,1.13215,1.13205,1.13215,29600000.0
2007-04-17 09:31:00,1.13215,1.1322,1.13205,1.1321,76700000.0
2007-04-17 09:32:00,1.1321,1.1322,1.13205,1.1321,141700000.0
2007-04-17 09:33:00,1.132,1.13225,1.132,1.1322,231000000.0
2007-04-17 09:34:00,1.1323,1.1323,1.1323,1.1323,17800000.0
2007-04-17 09:35:00,1.1323,1.1323,1.13225,1.1323,61000000.0
2007-04-17 09:36:00,1.1323,1.1323,1.1323,1.1323,29200000.0
2007-04-17 09:37:00,1.1323,1.1327,1.1323,1.1327,76900000.0
2007-04-17 09:38:00,1.1327,1.1328,1.1327,1.1327,113300000.0
2007-04-17 09:39:00,1.1327,1.1327,1.13265,1.13265,13500000.0
2007-04-17 09:40:00,1.13265,1.1327,1.13265,1.1327,63000000.0
2007-04-17 09:41:00,1.1327,1.1327,1.1325,1.1326,141600000.0
2007-04-17 09:42:00,1.1326,1.1327,1.1326,1.1327,44000000.0
2007-04-17 09:43:00,1.1327,1.1327,1.13265,1.1327,38300000.0
2007-04-17 09:44:00,1.1327,1.1327,1.1325,1.1325,20800000.0
2007-04-17 09:45:00,1.1325,1.1325,1.13215,1.13225,180900000.0
2007-04-17 09:46:00,1.13225,1.1324,1.1322,1.1323,107600000.0
2007-04-17 09:47:00,1.1323,1.1323,1.1323,1.1323,8400000.0
2007-04-17 09:48:00,1.1323,1.1324,1.1323,1.1324,54000000.0
2007-04-17 09:49:00,1.1324,1.1324,1.13225,1.13225,127100000.0
2007-04-17 09:50:00,1.1323,1.1323,1.13225,1.13225,49200000.0
2007-04-17 09:51:00,1.13235,1.1324,1.1323,1.1324,132200000.0
2007-04-17 09:52:00,1.1324,1.1324,1.13235,1.13235,32800000.0
2007-04-17 09:53:00,1.13225,1.1324,1.13225,1.1324,196600001.0
2007-04-17 09:54:00,1.1325,1.1325,1.1323,1.1323,143700001.0
2007-04-17 09:55:00,1.1324,1.1325,1.13225,1.1324,403400006.0
2007-04-17 09:56:00,1.1324,1.1325,1.13235,1.1324,191500000.0
2007-04-17 09:57:00,1.1324,1.1325,1.1324,1.1325,43200000.0
2007-04-17 09:58:00,1.1325,1.13255,1.1324,1.1325,87300000.0
2007-04-17 09:59:00,1.1324,1.1325,1.1324,1.1324,107399998.0
2007-04-17 10:00:00,1.13245,1.13245,1.1323,1.1323,215999998.0
2007-04-17 10:01:00,1.1323,1.1323,1.13225,1.1323,270300001.0
2007-04-17 10:02:00,1.1323,1.13235,1.1323,1.13235,16400000.0
2007-04-17 10:03:00,1.1323,1.13235,1.1323,1.13235,62600000.0
2007-04-17 10:04:00,1.1323,1.13235,1.1323,1.13235,87300000.0
2007-04-17 10:05:00,1.13235,1.1324,1.13235,1.1324,16000000.0
2007-04-17 10:06:00,1.13219,1.13234,1.13208,1.13221,68000000.0
2007-04-17 10:07:00,1.1324,1.1324,1.1324,1.1324,5600000.0
2007-04-17 10:08:00,1.1324,1.1326,1.1324,1.13255,169400000.0
2007-04-17 10:09:00,1.1326,1.13305,1.1326,1.13305,168500000.0
2007-04-17 10:10:00,1.13305,1.1333,1.13305,1.1332,491299999.0
2007-04-17 10:11:00,1.13315,1.1335,1.13315,1.1335,124600000.0
2007-04-17 10:12:00,1.1335,1.1335,1.1332,1.13345,79900000.0
2007-04-17 10:13:00,1.1335,1.13385,1.1335,1.13375,215200001.0
2007-04-17 10:14:00,1.13375,1.13375,1.1334,1.1334,74400000.0
2007-04-17 10:15:00,1.1335,1.1335,1.1334,1.1334,57600000.0
2007-04-17 10:16:00,1.1334,1.1334,1.1334,1.1334,35200000.0
2007-04-17 10:17:00,1.1334,1.1334,1.13335,1.1334,30500000.0
2007-04-17 10:18:00,1.1334,1.13345,1.1334,1.13345,55300000.0
2007-04-17 10:19:00,1.13355,1.13355,1.1333,1.1333,375399999.0
2007-04-17 10:20:00,1.13335,1.1335,1.1333,1.13335,320799998.0
2007-04-17 10:21:00,1.1334,1.1334,1.1331,1.1331,48800000.0
2007-04-17 10:22:00,1.1331,1.1333,1.1331,1.13325,163200000.0
2007-04-17 10:23:00,1.13325,1.1335,1.13325,1.1335,117400000.0
2007-04-17 10:24:00,1.1334,1.1334,1.1334,1.1334,50400000.0
2007-04-17 10:25:00,1.1334,1.1334,1.1334,1.1334,33600000.0
2007-04-17 10:26:00,1.1334,1.1334,1.13325,1.1334,209199998.0
2007-04-17 10:27:00,1.1334,1.13345,1.13325,1.1333,314200000.0
2007-04-17 10:28:00,1.1333,1.1334,1.13325,1.13325,207500001.0
2007-04-17 10:29:00,1.13325,1.1334,1.13325,1.1333,303200000.0
2007-04-17 10:30:00,1.1334,1.1334,1.1331,1.1331,651699998.0
2007-04-17 10:31:00,1.13325,1.13325,1.13315,1.13325,131900000.0
2007-04-17 10:32:00,1.13325,1.1334,1.1332,1.13335,117000000.0
2007-04-17 10:33:00,1.1333,1.13345,1.1332,1.13335,157099999.0
2007-04-17 10:34:00,1.13335,1.1335,1.13315,1.1332,353699998.0
2007-04-17 10:35:00,1.13325,1.1333,1.1332,1.1332,207700000.0
2007-04-17 10:36:00,1.1332,1.1332,1.13305,1.1331,124100000.0
2007-04-17 10:37:00,1.1331,1.13315,1.13305,1.13315,130400003.0
2007-04-17 10:38:00,1.13315,1.13315,1.133,1.1331,35500000.0
2007-04-17 10:39:00,1.1331,1.1331,1.1329,1.133,177000000.0
2007-04-17 10:40:00,1.13295,1.13305,1.13295,1.13305,44500000.0
2007-04-17 10:41:00,1.13305,1.13305,1.13305,1.13305,38400000.0
2007-04-17 10:42:00,1.13305,1.13305,1.133,1.13305,253400000.0
2007-04-17 10:43:00,1.13305,1.13325,1.133,1.13325,169999999.0
2007-04-17 10:44:00,1.1333,1.1337,1.1333,1.1337,284100000.0
2007-04-17 10:45:00,1.1337,1.134,1.1337,1.134,695300000.0
2007-04-17 10:46:00,1.134,1.1341,1.1339,1.134,430399998.0
2007-04-17 10:47:00,1.134,1.1342,1.134,1.1341,877500002.0
2007-04-17 10:48:00,1.13415,1.1342,1.134,1.134,377300007.0
2007-04-17 10:49:00,1.1339,1.1341,1.1339,1.1341,494999999.0
2007-04-17 10:50:00,1.134,1.134,1.134,1.134,232100000.0
2007-04-17 10:51:00,1.134,1.134,1.134,1.134,2400000.0
2007-04-17 10:52:00,1.134,1.134,1.134,1.134,9600000.0
2007-04-17 10:53:00,1.134,1.134,1.1338,1.1339,129700000.0
2007-04-17 10:54:00,1.1338,1.1339,1.1337,1.1338,163399999.0
2007-04-17 10:55:00,1.1338,1.1339,1.1338,1.1339,103700000.0
2007-04-17 10:56:00,1.1339,1.1339,1.1336,1.1337,470300000.0
2007-04-17 10:57:00,1.1337,1.1338,1.1336,1.1338,778600001.0
2007-04-17 10:58:00,1.1338,1.1339,1.1336,1.1336,298099998.0
2007-04-17 10:59:00,1.1337,1.1337,1.1336,1.1337,131499999.0
2007-04-17 11:00:00,1.1337,1.1338,1.1337,1.1337,214600000.0
2007-04-17 11:01:00,1.1337,1.1338,1.1335,1.1337,254799999.0
2007-04-17 11:02:00,1.1337,1.1338,1.1336,1.1338,139200001.0
2007-04-17 11:03:00,1.1338,1.1338,1.1336,1.1336,74900000.0
2007-04-17 11:04:00,1.1336,1.1337,1.1335,1.1335,294200002.0
2007-04-17 11:05:00,1.1335,1.1335,1.1332,1.13325,230300001.0
2007-04-17 11:06:00,1.13325,1.1334,1.13325,1.13335,79800000.0
2007-04-17 11:07:00,1.13335,1.1335,1.1333,1.1335,470700006.0
2007-04-17 11:08:00,1.1335,1.1336,1.1335,1.1336,122300000.0
2007-04-17 11:09:00,1.1336,1.1337,1.13335,1.1335,338700000.0
2007-04-17 11:10:00,1.1335,1.13365,1.1335,1.13365,168299999.0
2007-04-17 11:11:00,1.1337,1.1338,1.1335,1.1336,326799998.0
2007-04-17 11:12:00,1.1336,1.1338,1.1335,1.1336,111599999.0
2007-04-17 11:13:00,1.1337,1.1337,1.1335,1.1335,146900000.0
2007-04-17 11:14:00,1.1335,1.1335,1.1335,1.1335,16700000.0
2007-04-17 11:15:00,1.13304,1.13339,1.13304,1.13324,247699996.0
2007-04-17 11:16:00,1.1335,1.1335,1.1333,1.1333,130600001.0
2007-04-17 11:17:00,1.1333,1.1334,1.13315,1.1334,76700000.0
2007-04-17 11:18:00,1.1334,1.1334,1.1331,1.1332,62200000.0
2007-04-17 11:19:00,1.1332,1.1335,1.1332,1.1335,144399999.0
2007-04-17 11:20:00,1.1335,1.1335,1.13315,1.13315,453399997.0
2007-04-17 11:21:00,1.13315,1.13315,1.133,1.1331,93800000.0
2007-04-17 11:22:00,1.1331,1.1332,1.1331,1.13315,55200000.0
2007-04-17 11:23:00,1.13325,1.1335,1.13325,1.1334,128500000.0
2007-04-17 11:24:00,1.13322,1.13322,1.13281,1.13304,468599999.0
2007-04-17 11:25:00,1.1334,1.1334,1.1333,1.1333,39500000.0
2007-04-17 11:26:00,1.13325,1.13335,1.13325,1.1333,87100000.0
2007-04-17 11:27:00,1.1333,1.1334,1.13325,1.1333,155800001.0
2007-04-17 11:28:00,1.1334,1.1334,1.13335,1.1334,14300000.0
2007-04-17 11:29:00,1.1334,1.1334,1.1333,1.1333,122600000.0
2007-04-17 11:30:00,1.1333,1.1334,1.1333,1.1334,30200000.0
2007-04-17 11:31:00,1.13335,1.1336,1.13335,1.1336,286000004.0
2007-04-17 11:32:00,1.1336,1.1336,1.1333,1.1333,258200000.0
2007-04-17 11:33:00,1.1333,1.1334,1.1333,1.13335,82800000.0
2007-04-17 11:34:00,1.1334,1.1335,1.13335,1.1334,189700003.0
2007-04-17 11:35:00,1.13335,1.1334,1.13325,1.13335,39700000.0
2007-04-17 11:36:00,1.1334,1.1335,1.1334,1.1334,224600000.0
2007-04-17 11:37:00,1.1334,1.1334,1.1334,1.1334,177500000.0
2007-04-17 11:38:00,1.1335,1.1336,1.1335,1.1336,106299998.0
2007-04-17 11:39:00,1.1336,1.1336,1.1336,1.1336,47300000.0
2007-04-17 11:40:00,1.1336,1.1336,1.1334,1.1334,405300006.0
2007-04-17 11:41:00,1.1335,1.1336,1.13335,1.1335,560599998.0
2007-04-17 11:42:00,1.1334,1.1334,1.1332,1.1332,184800000.0
2007-04-17 11:43:00,1.1333,1.1333,1.1332,1.1332,42000000.0
2007-04-17 11:44:00,1.13325,1.13325,1.1332,1.1332,27500000.0
2007-04-17 11:45:00,1.13325,1.13325,1.13315,1.13315,62900000.0
2007-04-17 11:46:00,1.13315,1.13315,1.1326,1.1326,144700000.0
2007-04-17 11:47:00,1.1326,1.1326,1.13245,1.13245,67200000.0
2007-04-17 11:48:00,1.13255,1.1327,1.1325,1.1327,22600000.0
2007-04-17 11:49:00,1.1327,1.13275,1.1327,1.1327,49600000.0
2007-04-17 11:50:00,1.1328,1.1328,1.1328,1.1328,800000.0
2007-04-17 11:51:00,1.13255,1.13266,1.13218,1.13254,646100004.0
2007-04-17 11:52:00,1.1328,1.1329,1.1328,1.1329,15500000.0
2007-04-17 11:53:00,1.1329,1.13295,1.1328,1.1328,93900000.0
2007-04-17 11:54:00,1.1328,1.1328,1.13185,1.1322,246000000.0
2007-04-17 11:55:00,1.1322,1.1323,1.1322,1.1323,34800000.0
2007-04-17 11:56:00,1.1323,1.1325,1.13225,1.1324,128999999.0
2007-04-17 11:57:00,1.1323,1.1323,1.1322,1.1323,110200001.0
2007-04-17 11:58:00,1.1323,1.1324,1.1321,1.1321,82000000.0
2007-04-17 11:59:00,1.1321,1.1322,1.132,1.1321,62100000.0
2007-04-17 12:00:00,1.13215,1.1322,1.13215,1.1322,31800000.0
2007-04-17 12:01:00,1.1322,1.1325,1.13215,1.1324,190000000.0
2007-04-17 12:02:00,1.1323,1.1325,1.132,1.1321,197099997.0
2007-04-17 12:03:00,1.13215,1.1322,1.13215,1.1322,54000000.0
2007-04-17 12:04:00,1.1322,1.1322,1.13155,1.1317,115000000.0
2007-04-17 12:05:00,1.1317,1.1319,1.1317,1.1318,81600000.0
2007-04-17 12:06:00,1.1318,1.13185,1.1318,1.13185,34800000.0
2007-04-17 12:07:00,1.132,1.132,1.1318,1.13185,34900000.0
2007-04-17 12:08:00,1.13185,1.13185,1.1318,1.1318,23200000.0
2007-04-17 12:09:00,1.1318,1.1318,1.13175,1.13175,51100000.0
2007-04-17 12:10:00,1.1317,1.1317,1.1313,1.1313,277900000.0
2007-04-17 12:11:00,1.1313,1.1315,1.13125,1.1313,151100000.0
2007-04-17 12:12:00,1.1313,1.1315,1.13115,1.1315,187700000.0
2007-04-17 12:13:00,1.1315,1.1316,1.1315,1.1315,47000000.0
2007-04-17 12:14:00,1.1315,1.1315,1.1313,1.13145,192500000.0
2007-04-17 12:15:00,1.1315,1.1316,1.1314,1.1314,194099999.0
2007-04-17 12:16:00,1.1316,1.1316,1.1315,1.1315,88800000.0
2007-04-17 12:17:00,1.1316,1.1316,1.1316,1.1316,25800000.0
2007-04-17 12:18:00,1.1316,1.1316,1.1315,1.1315,141399998.0
2007-04-17 12:19:00,1.1316,1.1316,1.13155,1.13155,42800000.0
2007-04-17 12:20:00,1.13155,1.1316,1.13155,1.1316,53100000.0
2007-04-17 12:21:00,1.1316,1.1316,1.1314,1.1315,139200000.0
2007-04-17 12:22:00,1.1315,1.1316,1.1315,1.1316,117399998.0
2007-04-17 12:23:00,1.1317,1.1317,1.1316,1.1317,35200000.0
2007-04-17 12:24:00,1.1316,1.1316,1.1316,1.1316,51800000.0
2007-04-17 12:25:00,1.1317,1.1317,1.1316,1.1316,42400002.0
2007-04-17 12:26:00,1.1316,1.1316,1.13155,1.13155,30400000.0
2007-04-17 12:27:00,1.13155,1.13155,1.1314,1.1315,159900001.0
2007-04-17 12:28:00,1.1315,1.1316,1.1315,1.1316,552500000.0
2007-04-17 12:29:00,1.1315,1.1316,1.1314,1.1316,201100001.0
2007-04-17 12:30:00,1.1316,1.1316,1.1315,1.1316,15200000.0
2007-04-17 12:31:00,1.1316,1.1316,1.1313,1.1314,198099998.0
2007-04-17 12:32:00,1.1314,1.1314,1.1313,1.1313,189800001.0
2007-04-17 12:33:00,1.1312,1.1313,1.131,1.1312,212000000.0
2007-04-17 12:34:00,1.1312,1.1314,1.1312,1.1313,131599999.0
2007-04-17 12:35:00,1.1314,1.1316,1.1314,1.1316,96300000.0
2007-04-17 12:36:00,1.1315,1.1322,1.1315,1.1322,424999998.0
2007-04-17 12:37:00,1.1321,1.1322,1.1317,1.1317,325899995.0
2007-04-17 12:38:00,1.13165,1.13165,1.1316,1.1316,64000000.0
2007-04-17 12:39:00,1.1317,1.1317,1.1313,1.1313,41500000.0
2007-04-17 12:40:00,1.1313,1.1314,1.1313,1.1314,191200000.0
2007-04-17 12:41:00,1.13135,1.1314,1.1312,1.1313,79000000.0
2007-04-17 12:42:00,1.1312,1.1313,1.1312,1.1313,126600000.0
2007-04-17 12:43:00,1.1313,1.1314,1.1313,1.1314,84400001.0
2007-04-17 12:44:00,1.1314,1.1316,1.1312,1.1316,70900000.0
2007-04-17 12:45:00,1.1316,1.1316,1.1315,1.1316,61000000.0
2007-04-17 12:46:00,1.1316,1.1316,1.1314,1.1314,116800000.0
2007-04-17 12:47:00,1.1314,1.1314,1.1311,1.1311,120800000.0
2007-04-17 12:48:00,1.1312,1.1312,1.1312,1.1312,49700000.0
2007-04-17 12:49:00,1.1312,1.1312,1.13105,1.1312,59000000.0
2007-04-17 12:50:00,1.13115,1.1313,1.13115,1.1313,66900000.0
2007-04-17 12:51:00,1.1313,1.1313,1.13125,1.1313,17000000.0
2007-04-17 12:52:00,1.1313,1.1313,1.1313,1.1313,22300000.0
2007-04-17 12:53:00,1.1313,1.1313,1.13125,1.1313,27700000.0
2007-04-17 12:54:00,1.1313,1.1313,1.1312,1.1312,43000001.0
2007-04-17 12:55:00,1.1312,1.1314,1.13115,1.1314,476900004.0
2007-04-17 12:56:00,1.1314,1.1314,1.1314,1.1314,83700000.0
2007-04-17 12:57:00,1.1314,1.1314,1.1314,1.1314,44100000.0
2007-04-17 12:58:00,1.1314,1.1316,1.1314,1.1316,109500000.0
2007-04-17 12:59:00,1.1315,1.1315,1.13125,1.1314,424200009.0
2007-04-17 13:00:00,1.1313,1.1316,1.13125,1.1316,116599999.0
2007-04-17 13:01:00,1.1316,1.1316,1.1315,1.1315,34400000.0
2007-04-17 13:02:00,1.13118,1.13137,1.13093,1.13137,80700000.0
2007-04-17 13:03:00,1.1315,1.1315,1.1314,1.1314,55600001.0
2007-04-17 13:04:00,1.1314,1.1314,1.1313,1.1314,98800000.0
2007-04-17 13:05:00,1.1314,1.1316,1.1314,1.1316,96400000.0
2007-04-17 13:06:00,1.1315,1.1316,1.1315,1.1316,119200000.0
2007-04-17 13:07:00,1.1316,1.1316,1.13155,1.1316,56800000.0
2007-04-17 13:08:00,1.1316,1.1316,1.13145,1.1316,89100000.0
2007-04-17 13:09:00,1.1316,1.1316,1.13155,1.1316,10600000.0
2007-04-17 13:10:00,1.13165,1.1318,1.1316,1.1317,353300000.0
2007-04-17 13:11:00,1.1317,1.1318,1.1317,1.1317,224999999.0
2007-04-17 13:12:00,1.1317,1.1317,1.1317,1.1317,67700000.0
2007-04-17 13:13:00,1.1317,1.1318,1.1317,1.1318,125500001.0
2007-04-17 13:14:00,1.1318,1.1321,1.1318,1.1321,132900000.0
2007-04-17 13:15:00,1.1321,1.1321,1.132,1.1321,31700000.0
2007-04-17 13:16:00,1.132,1.1322,1.132,1.1321,58100000.0
2007-04-17 13:17:00,1.1321,1.1322,1.1321,1.1322,66000000.0
2007-04-17 13:18:00,1.1322,1.1322,1.1322,1.1322,118200000.0
2007-04-17 13:19:00,1.1322,1.1323,1.1322,1.1323,91600000.0
2007-04-17 13:20:00,1.1322,1.1323,1.1322,1.13225,88999999.0
2007-04-17 13:21:00,1.13225,1.13225,1.1322,1.1322,20600000.0
2007-04-17 13:22:00,1.1322,1.13225,1.1321,1.13215,221200000.0
2007-04-17 13:23:00,1.13215,1.1322,1.13215,1.1322,33700000.0
2007-04-17 13:24:00,1.13225,1.13225,1.13215,1.1322,66700000.0
2007-04-17 13:25:00,1.1322,1.1322,1.13205,1.1321,246600000.0
2007-04-17 13:26:00,1.1321,1.13215,1.1321,1.1321,84000000.0
2007-04-17 13:27:00,1.1321,1.1321,1.13195,1.1321,51800000.0
2007-04-17 13:28:00,1.1321,1.1321,1.132,1.1321,47100000.0
2007-04-17 13:29:00,1.1321,1.1322,1.1321,1.1322,23800000.0
2007-04-17 13:30:00,1.1322,1.13225,1.1322,1.13225,51800000.0
2007-04-17 13:31:00,1.1322,1.13225,1.13215,1.13215,74300000.0
2007-04-17 13:32:00,1.1322,1.1322,1.132,1.132,26300000.0
2007-04-17 13:33:00,1.13182,1.13182,1.13136,1.13136,348199994.0
2007-04-17 13:34:00,1.1321,1.1321,1.1321,1.1321,5300000.0
2007-04-17 13:35:00,1.132,1.1321,1.132,1.1321,50200000.0
2007-04-17 13:36:00,1.1321,1.1321,1.1321,1.1321,800000.0
2007-04-17 13:37:00,1.1321,1.1321,1.1321,1.1321,5000000.0
2007-04-17 13:38:00,1.1321,1.1322,1.1321,1.1322,145699998.0
2007-04-17 13:39:00,1.1322,1.1322,1.1322,1.1322,21299999.0
2007-04-17 13:40:00,1.1322,1.1325,1.1322,1.1325,306751166.0
2007-04-17 13:41:00,1.1324,1.1324,1.13225,1.1323,79400000.0
2007-04-17 13:42:00,1.1323,1.1325,1.1322,1.1325,287340000.0
2007-04-17 13:43:00,1.1325,1.1325,1.1323,1.1325,117700000.0
2007-04-17 13:44:00,1.1325,1.1325,1.13235,1.1324,81099999.0
2007-04-17 13:45:00,1.1324,1.1326,1.1324,1.1326,330800003.0
2007-04-17 13:46:00,1.13245,1.1326,1.13245,1.1326,681000004.0
2007-04-17 13:47:00,1.1326,1.1326,1.13245,1.1325,225100002.0
2007-04-17 13:48:00,1.1325,1.1325,1.1325,1.1325,40500000.0
2007-04-17 13:49:00,1.1325,1.1325,1.1321,1.13215,346299996.0
2007-04-17 13:50:00,1.1322,1.1322,1.132,1.1321,92299999.0
2007-04-17 13:51:00,1.1321,1.1321,1.132,1.132,75800000.0
2007-04-17 13:52:00,1.132,1.132,1.1319,1.1319,187600002.0
2007-04-17 13:53:00,1.13185,1.13185,1.13175,1.13175,135599999.0
2007-04-17 13:54:00,1.1318,1.13185,1.13175,1.1318,326399998.0
2007-04-17 13:55:00,1.13185,1.13195,1.1318,1.13195,92199999.0
2007-04-17 13:56:00,1.1319,1.1319,1.13165,1.1318,879099998.0
2007-04-17 13:57:00,1.1318,1.1318,1.1315,1.1316,419299998.0
2007-04-17 13:58:00,1.1316,1.13165,1.1316,1.13165,37500000.0
2007-04-17 13:59:00,1.1317,1.1318,1.1317,1.1317,386099998.0
2007-04-17 14:00:00,1.1317,1.13175,1.1317,1.13175,234600000.0
2007-04-17 14:01:00,1.13175,1.13175,1.1317,1.1317,285700001.0
2007-04-17 14:02:00,1.13175,1.13175,1.13175,1.13175,1600000.0
2007-04-17 14:03:00,1.1317,1.1318,1.1316,1.13165,234999997.0
2007-04-17 14:04:00,1.13165,1.132,1.1316,1.1319,433200006.0
2007-04-17 14:05:00,1.1319,1.132,1.13165,1.13165,247400000.0
2007-04-17 14:06:00,1.1317,1.1318,1.13165,1.1317,382500003.0
2007-04-17 14:07:00,1.1317,1.1317,1.1316,1.1316,155099999.0
2007-04-17 14:08:00,1.1316,1.13165,1.13155,1.13165,132300000.0
2007-04-17 14:09:00,1.1316,1.1316,1.1315,1.1315,168700000.0
2007-04-17 14:10:00,1.1314,1.1315,1.1314,1.1315,71500000.0
2007-04-17 14:11:00,1.1315,1.1315,1.1315,1.1315,41600000.0
2007-04-17 14:12:00,1.1316,1.1316,1.1315,1.1315,34800000.0
2007-04-17 14:13:00,1.1315,1.1315,1.1315,1.1315,22000000.0
2007-04-17 14:14:00,1.1315,1.1316,1.1315,1.1316,27200000.0
2007-04-17 14:15:00,1.1315,1.1315,1.1313,1.1314,175800003.0
2007-04-17 14:16:00,1.13145,1.1315,1.1314,1.1315,114800001.0
2007-04-17 14:17:00,1.13155,1.1316,1.13145,1.13155,194400001.0
2007-04-17 14:18:00,1.1316,1.132,1.13155,1.1318,389400002.0
2007-04-17 14:19:00,1.1318,1.1318,1.13135,1.1314,253900005.0
2007-04-17 14:20:00,1.13135,1.13145,1.1313,1.1314,115400000.0
2007-04-17 14:21:00,1.1314,1.1315,1.1314,1.1314,71200000.0
2007-04-17 14:22:00,1.1314,1.1314,1.1313,1.1313,114099999.0
2007-04-17 14:23:00,1.1313,1.1314,1.1313,1.1314,195199998.0
2007-04-17 14:24:00,1.1314,1.1319,1.13135,1.13165,1000399995.0
2007-04-17 14:25:00,1.13165,1.13165,1.13155,1.1316,302400000.0
2007-04-17 14:26:00,1.1316,1.132,1.13155,1.13195,477599996.0
2007-04-17 14:27:00,1.13195,1.132,1.13195,1.132,304099998.0
2007-04-17 14:28:00,1.132,1.132,1.1319,1.132,123699999.0
2007-04-17 14:29:00,1.132,1.1321,1.13185,1.1321,153300003.0
2007-04-17 14:30:00,1.1318,1.132,1.1313,1.1318,258100000.0
2007-04-17 14:31:00,1.1318,1.132,1.1313,1.1315,559300000.0
2007-04-17 14:32:00,1.1315,1.1316,1.1314,1.1316,346000001.0
2007-04-17 14:33:00,1.1315,1.1316,1.1314,1.1315,543800001.0
2007-04-17 14:34:00,1.1315,1.1316,1.1314,1.1315,247399999.0
2007-04-17 14:35:00,1.1315,1.13165,1.1315,1.13165,240100000.0
2007-04-17 14:36:00,1.1316,1.1317,1.13155,1.1317,251099995.0
2007-04-17 14:37:00,1.1317,1.1317,1.1315,1.1315,156800000.0
2007-04-17 14:38:00,1.1315,1.1316,1.13145,1.1316,52300000.0
2007-04-17 14:39:00,1.1316,1.1316,1.13145,1.13145,63500000.0
2007-04-17 14:40:00,1.1315,1.1316,1.1307,1.1308,712200003.0
2007-04-17 14:41:00,1.1308,1.1308,1.13045,1.1307,805699999.0
2007-04-17 14:42:00,1.13075,1.13075,1.13005,1.13025,744099998.0
2007-04-17 14:43:00,1.13025,1.13035,1.1297,1.13025,931899999.0
2007-04-17 14:44:00,1.1303,1.1303,1.13005,1.1301,239000001.0
2007-04-17 14:45:00,1.1301,1.13015,1.1299,1.13,1237599997.0
2007-04-17 14:46:00,1.13,1.1301,1.1294,1.12965,771800006.0
2007-04-17 14:47:00,1.12965,1.1297,1.1293,1.1294,1323599986.0
2007-04-17 14:48:00,1.1294,1.1294,1.1292,1.1292,550699993.0
2007-04-17 14:49:00,1.1292,1.1295,1.1292,1.12945,428100004.0
2007-04-17 14:50:00,1.12945,1.12955,1.12925,1.1295,403400001.0
2007-04-17 14:51:00,1.1295,1.1301,1.1295,1.1297,611199994.0
2007-04-17 14:52:00,1.1297,1.13005,1.1297,1.1298,325800002.0
2007-04-17 14:53:00,1.1298,1.1304,1.1298,1.13015,633100006.0
2007-04-17 14:54:00,1.13015,1.1303,1.13015,1.1302,237100000.0
2007-04-17 14:55:00,1.13015,1.1302,1.1301,1.1301,90600000.0
2007-04-17 14:56:00,1.1301,1.13015,1.13,1.1301,106400000.0
2007-04-17 14:57:00,1.13,1.1301,1.12995,1.12995,97400000.0
2007-04-17 14:58:00,1.13,1.13,1.1298,1.1298,151899999.0
2007-04-17 14:59:00,1.1298,1.1303,1.1298,1.1303,405200001.0
2007-04-17 15:00:00,1.1303,1.1303,1.13015,1.1302,518700000.0
2007-04-17 15:01:00,1.1302,1.13025,1.13015,1.13025,73500000.0
2007-04-17 15:02:00,1.13025,1.1303,1.1302,1.13025,58500000.0
2007-04-17 15:03:00,1.1303,1.1303,1.1301,1.13015,229399999.0
2007-04-17 15:04:00,1.13015,1.1302,1.1301,1.1302,49700000.0
2007-04-17 15:05:00,1.1302,1.1303,1.13015,1.1303,252300000.0
2007-04-17 15:06:00,1.1303,1.1304,1.13015,1.1302,325199999.0
2007-04-17 15:07:00,1.1302,1.1302,1.13015,1.13015,61200000.0
2007-04-17 15:08:00,1.1302,1.1303,1.13015,1.1302,415700000.0
2007-04-17 15:09:00,1.1302,1.13045,1.13015,1.1304,908600005.0
2007-04-17 15:10:00,1.13045,1.1306,1.13045,1.1305,67300000.0
2007-04-17 15:11:00,1.1306,1.1306,1.1304,1.1304,555800002.0
2007-04-17 15:12:00,1.1304,1.1306,1.13005,1.1303,509200003.0
2007-04-17 15:13:00,1.1303,1.1306,1.13025,1.1305,143000000.0
2007-04-17 15:14:00,1.1305,1.1305,1.1305,1.1305,37300000.0
2007-04-17 15:15:00,1.1305,1.1305,1.1301,1.1302,318900001.0
2007-04-17 15:16:00,1.1303,1.1303,1.1302,1.1303,772900000.0
2007-04-17 15:17:00,1.1303,1.13045,1.13025,1.1304,656199997.0
2007-04-17 15:18:00,1.1303,1.1307,1.1303,1.1306,303500002.0
2007-04-17 15:19:00,1.1306,1.1306,1.13025,1.1306,282199999.0
2007-04-17 15:20:00,1.1306,1.1306,1.1305,1.1306,224100000.0
2007-04-17 15:21:00,1.1306,1.13065,1.13055,1.1306,142600000.0
2007-04-17 15:22:00,1.13055,1.1306,1.13055,1.1306,268600000.0
2007-04-17 15:23:00,1.1306,1.1306,1.1303,1.1303,321700001.0
2007-04-17 15:24:00,1.1303,1.1303,1.1302,1.1303,918700004.0
2007-04-17 15:25:00,1.1303,1.1304,1.1302,1.1303,524399998.0
2007-04-17 15:26:00,1.1303,1.1303,1.13015,1.13015,372799999.0
2007-04-17 15:27:00,1.1302,1.13045,1.1302,1.13045,155000000.0
2007-04-17 15:28:00,1.13045,1.13045,1.1302,1.1304,464199996.0
2007-04-17 15:29:00,1.1304,1.1304,1.1304,1.1304,6400000.0
2007-04-17 15:30:00,1.1304,1.1304,1.13025,1.13025,355299999.0
2007-04-17 15:31:00,1.13025,1.1303,1.1302,1.1302,613900003.0
2007-04-17 15:32:00,1.1302,1.1303,1.1301,1.1303,729500004.0
2007-04-17 15:33:00,1.1303,1.13035,1.1302,1.13035,150500000.0
2007-04-17 15:34:00,1.13035,1.13035,1.13005,1.1302,665522201.0
2007-04-17 15:35:00,1.13015,1.1303,1.1301,1.1302,355200001.0
2007-04-17 15:36:00,1.13015,1.13015,1.13005,1.13005,154699999.0
2007-04-17 15:37:00,1.13005,1.1301,1.13005,1.13005,120800000.0
2007-04-17 15:38:00,1.13005,1.13005,1.1295,1.1295,493700005.0
2007-04-17 15:39:00,1.1295,1.1296,1.1293,1.12955,408399998.0
2007-04-17 15:40:00,1.12955,1.1296,1.1295,1.1295,98500000.0
2007-04-17 15:41:00,1.12945,1.12945,1.1292,1.1293,306999999.0
2007-04-17 15:42:00,1.1293,1.1294,1.12925,1.1294,350099997.0
2007-04-17 15:43:00,1.1294,1.1297,1.1294,1.1297,311200002.0
2007-04-17 15:44:00,1.1297,1.12985,1.1296,1.1297,242399998.0
2007-04-17 15:45:00,1.1297,1.12975,1.12955,1.1297,267300001.0
2007-04-17 15:46:00,1.1297,1.1299,1.12965,1.12965,432100000.0
2007-04-17 15:47:00,1.12965,1.12975,1.1295,1.1295,232200000.0
2007-04-17 15:48:00,1.1294,1.1295,1.1294,1.12945,104600000.0
2007-04-17 15:49:00,1.1295,1.1296,1.1295,1.1295,97500000.0
2007-04-17 15:50:00,1.12955,1.1296,1.1295,1.1295,209500000.0
2007-04-17 15:51:00,1.1295,1.1295,1.1294,1.1295,143300000.0
2007-04-17 15:52:00,1.1295,1.1296,1.12945,1.1296,232100001.0
2007-04-17 15:53:00,1.1296,1.1297,1.12945,1.1296,194900000.0
2007-04-17 15:54:00,1.1296,1.1296,1.1295,1.1295,224000003.0
2007-04-17 15:55:00,1.12955,1.1296,1.12945,1.12955,131400000.0
2007-04-17 15:56:00,1.1295,1.1296,1.12945,1.1295,119300000.0
2007-04-17 15:57:00,1.1295,1.12955,1.1295,1.12955,59900000.0
2007-04-17 15:58:00,1.12955,1.1296,1.1295,1.12955,67700000.0
2007-04-17 15:59:00,1.12955,1.12955,1.12945,1.12945,262700001.0
2007-04-17 16:00:00,1.1295,1.1295,1.12945,1.1295,18400000.0
2007-04-17 16:01:00,1.1295,1.1296,1.1294,1.1296,106500001.0
2007-04-17 16:02:00,1.12965,1.12965,1.12965,1.12965,6400000.0
2007-04-17 16:03:00,1.12955,1.1296,1.1295,1.12955,165100000.0
2007-04-17 16:04:00,1.12955,1.12955,1.1294,1.1294,156200001.0
2007-04-17 16:05:00,1.1294,1.1295,1.1294,1.1295,195500002.0
2007-04-17 16:06:00,1.1294,1.1294,1.12935,1.12935,109800000.0
2007-04-17 16:07:00,1.1294,1.1295,1.12935,1.12945,192999999.0
2007-04-17 16:08:00,1.1295,1.12955,1.1294,1.12945,726400003.0
2007-04-17 16:09:00,1.1294,1.12945,1.1291,1.12915,888780000.0
2007-04-17 16:10:00,1.12915,1.1294,1.12905,1.12935,555399998.0
2007-04-17 16:11:00,1.12935,1.1294,1.12905,1.12905,760100005.0
2007-04-17 16:12:00,1.12905,1.1291,1.12905,1.12905,200999997.0
2007-04-17 16:13:00,1.12905,1.12905,1.1288,1.1289,299700002.0
2007-04-17 16:14:00,1.1289,1.12905,1.12885,1.12905,134199999.0
2007-04-17 16:15:00,1.12905,1.12905,1.1287,1.1289,1066199981.0
2007-04-17 16:16:00,1.1289,1.1291,1.1289,1.1291,388200000.0
2007-04-17 16:17:00,1.1291,1.1292,1.1289,1.1292,201999999.0
2007-04-17 16:18:00,1.1292,1.12935,1.12915,1.1293,697099999.0
2007-04-17 16:19:00,1.1293,1.1294,1.1293,1.1293,293100000.0
2007-04-17 16:20:00,1.1294,1.12965,1.1293,1.1295,280100000.0
2007-04-17 16:21:00,1.1295,1.1295,1.1294,1.1294,69800000.0
2007-04-17 16:22:00,1.1294,1.1294,1.1291,1.1293,305099995.0
2007-04-17 16:23:00,1.1293,1.1295,1.1293,1.1294,297499999.0
2007-04-17 16:24:00,1.1294,1.1294,1.12915,1.1293,367000002.0
2007-04-17 16:25:00,1.1292,1.1295,1.1292,1.1294,249300000.0
2007-04-17 16:26:00,1.1294,1.1294,1.12925,1.1293,176199998.0
2007-04-17 16:27:00,1.12925,1.1294,1.12925,1.1293,178300003.0
2007-04-17 16:28:00,1.1293,1.1293,1.1293,1.1293,195999998.0
2007-04-17 16:29:00,1.1293,1.12945,1.12925,1.12945,323300002.0
2007-04-17 16:30:00,1.1294,1.12945,1.12935,1.12945,167799997.0
2007-04-17 16:31:00,1.12945,1.12955,1.12945,1.12945,105500000.0
2007-04-17 16:32:00,1.12945,1.12955,1.12945,1.1295,65100000.0
2007-04-17 16:33:00,1.1295,1.12955,1.1294,1.1294,54800000.0
2007-04-17 16:34:00,1.12935,1.12935,1.1293,1.1293,41000000.0
2007-04-17 16:35:00,1.1293,1.1293,1.1289,1.1292,467699998.0
2007-04-17 16:36:00,1.1292,1.1292,1.12915,1.1292,212099998.0
2007-04-17 16:37:00,1.1292,1.1293,1.1292,1.12925,282899999.0
2007-04-17 16:38:00,1.1293,1.12935,1.12925,1.1293,78600002.0
2007-04-17 16:39:00,1.1293,1.12945,1.1293,1.1293,517799997.0
2007-04-17 16:40:00,1.1293,1.1293,1.1292,1.1292,224500001.0
2007-04-17 16:41:00,1.1292,1.1293,1.1292,1.1292,172900001.0
2007-04-17 16:42:00,1.1292,1.1293,1.1292,1.1293,45600000.0
2007-04-17 16:43:00,1.1293,1.1293,1.1292,1.1293,80499999.0
2007-04-17 16:44:00,1.1293,1.1293,1.12915,1.12915,203399998.0
2007-04-17 16:45:00,1.1293,1.1293,1.1292,1.1292,291699999.0
2007-04-17 16:46:00,1.1292,1.1293,1.12915,1.12915,144000000.0
2007-04-17 16:47:00,1.1291,1.1295,1.1291,1.12935,470200000.0
2007-04-17 16:48:00,1.1293,1.1293,1.12885,1.12895,387700001.0
2007-04-17 16:49:00,1.1289,1.1291,1.1289,1.1291,115799999.0
2007-04-17 16:50:00,1.1291,1.1291,1.12875,1.12875,374299997.0
2007-04-17 16:51:00,1.12875,1.12885,1.12875,1.1288,111400000.0
2007-04-17 16:52:00,1.1288,1.1292,1.1288,1.12905,432799999.0
2007-04-17 16:53:00,1.12905,1.12905,1.12885,1.12885,227900001.0
2007-04-17 16:54:00,1.1289,1.129,1.1288,1.1289,254400000.0
2007-04-17 16:55:00,1.129,1.129,1.12875,1.1289,661799992.0
2007-04-17 16:56:00,1.1289,1.12905,1.1289,1.12905,408000003.0
2007-04-17 16:57:00,1.12905,1.12915,1.1289,1.12915,183399996.0
2007-04-17 16:58:00,1.12915,1.1293,1.12905,1.12915,89400000.0
2007-04-17 16:59:00,1.12915,1.1292,1.12905,1.12915,159000000.0
2007-04-17 17:00:00,1.12915,1.1293,1.1291,1.1292,294800000.0
2007-04-17 17:01:00,1.12915,1.1294,1.12915,1.1293,548499998.0
2007-04-17 17:02:00,1.1293,1.1293,1.1293,1.1293,562300003.0
2007-04-17 17:03:00,1.1293,1.12955,1.12925,1.1293,743500000.0
2007-04-17 17:04:00,1.1293,1.1293,1.1292,1.1292,149499999.0
2007-04-17 17:05:00,1.1292,1.1296,1.1292,1.1294,457900002.0
2007-04-17 17:06:00,1.1294,1.1296,1.1294,1.12955,236400000.0
2007-04-17 17:07:00,1.1295,1.1297,1.12935,1.1294,625599995.0
2007-04-17 17:08:00,1.1292,1.12955,1.1291,1.12945,1036899993.0
2007-04-17 17:09:00,1.12955,1.12965,1.1295,1.1296,96800000.0
2007-04-17 17:10:00,1.12955,1.1297,1.12955,1.1296,105499999.0
2007-04-17 17:11:00,1.1296,1.12965,1.1296,1.12965,75200000.0
2007-04-17 17:12:00,1.12965,1.12965,1.12965,1.12965,17600000.0
2007-04-17 17:13:00,1.12965,1.1297,1.12965,1.1297,9600000.0
2007-04-17 17:14:00,1.1298,1.13,1.1298,1.1299,338400000.0
2007-04-17 17:15:00,1.13,1.13005,1.1299,1.1299,406599999.0
2007-04-17 17:16:00,1.1299,1.1299,1.12985,1.1299,107600000.0
2007-04-17 17:17:00,1.1299,1.1301,1.1298,1.1301,121500001.0
2007-04-17 17:18:00,1.1301,1.1301,1.13,1.13,65000000.0
2007-04-17 17:19:00,1.1301,1.1301,1.13,1.13005,44300000.0
2007-04-17 17:20:00,1.13005,1.13005,1.12985,1.13,316299999.0
2007-04-17 17:21:00,1.13,1.1301,1.1299,1.13,121500000.0
2007-04-17 17:22:00,1.13,1.1301,1.13,1.1301,42100000.0
2007-04-17 17:23:00,1.1301,1.1301,1.13005,1.13005,3200000.0
2007-04-17 17:24:00,1.1301,1.1302,1.13005,1.1302,39200000.0
2007-04-17 17:25:00,1.1302,1.1303,1.13015,1.1303,279400001.0
2007-04-17 17:26:00,1.13025,1.1303,1.1302,1.1303,349700003.0
2007-04-17 17:27:00,1.1303,1.1303,1.1302,1.1302,28400000.0
2007-04-17 17:28:00,1.13015,1.1303,1.13015,1.13025,440000001.0
2007-04-17 17:29:00,1.1303,1.13035,1.1302,1.1302,289100001.0
2007-04-17 17:30:00,1.1302,1.13025,1.13015,1.13025,93600000.0
2007-04-17 17:31:00,1.13025,1.13025,1.13015,1.1302,32000000.0
2007-04-17 17:32:00,1.13015,1.13015,1.12955,1.1296,531599999.0
2007-04-17 17:33:00,1.1296,1.12965,1.1295,1.12955,237699999.0
2007-04-17 17:34:00,1.1296,1.12965,1.1295,1.1296,260899998.0
2007-04-17 17:35:00,1.1296,1.12965,1.12955,1.12965,136400000.0
2007-04-17 17:36:00,1.12965,1.1298,1.1296,1.1298,186300000.0
2007-04-17 17:37:00,1.1298,1.12985,1.1296,1.12965,188000001.0
2007-04-17 17:38:00,1.12965,1.12965,1.1296,1.12965,52400000.0
2007-04-17 17:39:00,1.1296,1.12965,1.12955,1.12965,223199999.0
2007-04-17 17:40:00,1.12965,1.12965,1.1294,1.1294,274699998.0
2007-04-17 17:41:00,1.12935,1.1294,1.12925,1.1294,700200003.0
2007-04-17 17:42:00,1.1294,1.12945,1.1292,1.12935,277400000.0
2007-04-17 17:43:00,1.1294,1.1295,1.1293,1.1294,222200002.0
2007-04-17 17:44:00,1.1294,1.1296,1.1294,1.1296,93600000.0
2007-04-17 17:45:00,1.1296,1.12965,1.12955,1.12965,59700000.0
2007-04-17 17:46:00,1.12965,1.1297,1.12955,1.12955,20800000.0
2007-04-17 17:47:00,1.12938,1.12954,1.12918,1.12952,79799998.0
2007-04-17 17:48:00,1.12965,1.1297,1.12955,1.12955,75800000.0
2007-04-17 17:49:00,1.12955,1.1296,1.12945,1.1295,32200000.0
2007-04-17 17:50:00,1.1295,1.12955,1.1294,1.1294,58500000.0
2007-04-17 17:51:00,1.1294,1.1294,1.1292,1.12925,152400000.0
2007-04-17 17:52:00,1.12925,1.1293,1.12905,1.1291,130900000.0
2007-04-17 17:53:00,1.1291,1.1292,1.12905,1.12915,84000000.0
2007-04-17 17:54:00,1.1292,1.1298,1.1292,1.12965,253099999.0
2007-04-17 17:55:00,1.1296,1.12965,1.12955,1.12955,50900000.0
2007-04-17 17:56:00,1.12955,1.12955,1.12945,1.1295,48600000.0
2007-04-17 17:57:00,1.1295,1.1295,1.1293,1.1294,131400000.0
2007-04-17 17:58:00,1.1294,1.12945,1.1293,1.1294,139100000.0
2007-04-17 17:59:00,1.1294,1.12945,1.12925,1.1293,314400000.0
2007-04-17 18:00:00,1.1293,1.12955,1.1293,1.12935,227500000.0
2007-04-17 18:01:00,1.1294,1.1294,1.12935,1.1294,72500000.0
2007-04-17 18:02:00,1.1294,1.12955,1.1294,1.12955,102500000.0
2007-04-17 18:03:00,1.12955,1.12965,1.1295,1.12965,30800000.0
2007-04-17 18:04:00,1.12965,1.1298,1.12955,1.1297,83800000.0
2007-04-17 18:05:00,1.1297,1.1297,1.1296,1.12965,40500000.0
2007-04-17 18:06:00,1.12965,1.12965,1.1296,1.1296,12000000.0
2007-04-17 18:07:00,1.1296,1.1296,1.1294,1.12945,162800000.0
2007-04-17 18:08:00,1.1295,1.1295,1.1295,1.1295,1600000.0
2007-04-17 18:09:00,1.1295,1.12965,1.1295,1.12965,20800000.0
2007-04-17 18:10:00,1.1297,1.12985,1.1297,1.1298,60000000.0
2007-04-17 18:11:00,1.1299,1.1299,1.12965,1.1297,140400000.0
2007-04-17 18:12:00,1.1296,1.12965,1.12945,1.12945,117800000.0
2007-04-17 18:13:00,1.1294,1.12945,1.1293,1.1294,256499998.0
2007-04-17 18:14:00,1.1294,1.1294,1.12925,1.1293,141800000.0
2007-04-17 18:15:00,1.1293,1.12935,1.1293,1.12935,23200000.0
2007-04-17 18:16:00,1.1294,1.1294,1.12935,1.12935,129900000.0
2007-04-17 18:17:00,1.1294,1.1294,1.12925,1.1294,209500000.0
2007-04-17 18:18:00,1.12935,1.1294,1.12925,1.12925,69100001.0
2007-04-17 18:19:00,1.1293,1.1297,1.1293,1.1295,318799999.0
2007-04-17 18:20:00,1.1296,1.1296,1.12945,1.12945,181300000.0
2007-04-17 18:21:00,1.12945,1.1295,1.12945,1.1295,52000000.0
2007-04-17 18:22:00,1.1295,1.12985,1.1295,1.1298,189000000.0
2007-04-17 18:23:00,1.1298,1.1298,1.12975,1.12975,16000000.0
2007-04-17 18:24:00,1.12975,1.1298,1.12965,1.12965,67600000.0
2007-04-17 18:25:00,1.12965,1.1297,1.12955,1.12965,32200000.0
2007-04-17 18:26:00,1.12965,1.1298,1.12955,1.1296,37100000.0
2007-04-17 18:27:00,1.1297,1.1297,1.1296,1.1296,12000000.0
2007-04-17 18:28:00,1.12965,1.1297,1.12965,1.1297,13600000.0
2007-04-17 18:29:00,1.1297,1.1297,1.1297,1.1297,4000000.0
2007-04-17 18:30:00,1.1297,1.1297,1.1291,1.1291,120000000.0
2007-04-17 18:31:00,1.1291,1.1296,1.1291,1.1295,152400000.0
2007-04-17 18:32:00,1.1295,1.1298,1.1295,1.12965,112200000.0
2007-04-17 18:33:00,1.1297,1.1299,1.1297,1.1298,57200000.0
2007-04-17 18:34:00,1.12975,1.1298,1.12975,1.12975,61500000.0
2007-04-17 18:35:00,1.1298,1.1298,1.1298,1.1298,20800000.0
2007-04-17 18:36:00,1.1298,1.12985,1.1298,1.1298,51200000.0
2007-04-17 18:37:00,1.1298,1.13,1.12975,1.12995,113600000.0
2007-04-17 18:38:00,1.12995,1.13005,1.12985,1.1299,199099997.0
2007-04-17 18:39:00,1.1299,1.1299,1.1299,1.1299,58300000.0
2007-04-17 18:40:00,1.12985,1.1301,1.12985,1.12995,294699999.0
2007-04-17 18:41:00,1.12995,1.12995,1.12985,1.12995,74799999.0
2007-04-17 18:42:00,1.13005,1.1301,1.13005,1.13005,20800000.0
2007-04-17 18:43:00,1.1301,1.1301,1.1301,1.1301,9600000.0
2007-04-17 18:44:00,1.13005,1.13005,1.12995,1.13,52000000.0
2007-04-17 18:45:00,1.13,1.1302,1.12995,1.13005,21300000.0
2007-04-17 18:46:00,1.13005,1.1303,1.13,1.1302,95300000.0
2007-04-17 18:47:00,1.1302,1.13025,1.13015,1.13015,92499998.0
2007-04-17 18:48:00,1.1301,1.13015,1.13,1.13,132100000.0
2007-04-17 18:49:00,1.13005,1.13005,1.13005,1.13005,1600000.0
2007-04-17 18:50:00,1.13005,1.13005,1.13005,1.13005,1600000.0
2007-04-17 18:51:00,1.13,1.13,1.13,1.13,152800000.0
2007-04-17 18:52:00,1.13,1.1302,1.13,1.1301,150300000.0
2007-04-17 18:53:00,1.1301,1.1301,1.1299,1.13005,182600001.0
2007-04-17 18:54:00,1.13005,1.13005,1.1299,1.1299,241199999.0
2007-04-17 18:55:00,1.1299,1.1299,1.12985,1.12985,67300000.0
2007-04-17 18:56:00,1.1299,1.1299,1.1298,1.1298,90699999.0
2007-04-17 18:57:00,1.1298,1.1298,1.12945,1.12955,320700002.0
2007-04-17 18:58:00,1.1296,1.1297,1.12955,1.1297,93599999.0
2007-04-17 18:59:00,1.12965,1.12985,1.12965,1.12975,156000000.0
2007-04-17 19:00:00,1.12975,1.13,1.12975,1.13,304700001.0
2007-04-17 19:01:00,1.13,1.13,1.12995,1.13,12900000.0
2007-04-17 19:02:00,1.12995,1.13005,1.12995,1.13,90600001.0
2007-04-17 19:03:00,1.13005,1.13005,1.12995,1.12995,71200000.0
2007-04-17 19:04:00,1.12995,1.12995,1.1298,1.1298,54399999.0
2007-04-17 19:05:00,1.1298,1.1298,1.1298,1.1298,33600000.0
2007-04-17 19:06:00,1.12949,1.12952,1.12926,1.12926,33200000.0
2007-04-17 19:07:00,1.1298,1.1298,1.12975,1.1298,94400000.0
2007-04-17 19:08:00,1.1298,1.1298,1.1298,1.1298,28000000.0
2007-04-17 19:09:00,1.1298,1.1298,1.1298,1.1298,22400000.0
2007-04-17 19:10:00,1.1298,1.1298,1.12965,1.1298,84500000.0
2007-04-17 19:11:00,1.12975,1.1299,1.12975,1.1299,27200000.0
2007-04-17 19:12:00,1.1299,1.1299,1.1299,1.1299,2400000.0
2007-04-17 19:13:00,1.1299,1.1299,1.12975,1.1298,151499998.0
2007-04-17 19:14:00,1.1298,1.1298,1.1298,1.1298,113600000.0
2007-04-17 19:15:00,1.1298,1.12985,1.12975,1.12985,167099998.0
2007-04-17 19:16:00,1.1298,1.12985,1.12975,1.1298,150700000.0
2007-04-17 19:17:00,1.12985,1.12985,1.1297,1.12985,232000003.0
2007-04-17 19:18:00,1.12985,1.12985,1.12985,1.12985,3200000.0
2007-04-17 19:19:00,1.12985,1.12985,1.12985,1.12985,3200000.0
2007-04-17 19:20:00,1.12985,1.12985,1.12985,1.12985,21500000.0
2007-04-17 19:21:00,1.1298,1.1299,1.12975,1.12985,157400000.0
2007-04-17 19:22:00,1.1299,1.1299,1.12975,1.1299,225199999.0
2007-04-17 19:23:00,1.12985,1.1299,1.12985,1.1299,71100000.0
2007-04-17 19:24:00,1.12995,1.12995,1.1299,1.1299,41600000.0
2007-04-17 19:25:00,1.12995,1.13,1.1299,1.1299,43500001.0
2007-04-17 19:26:00,1.12995,1.12995,1.12975,1.12985,139499997.0
2007-04-17 19:27:00,1.1299,1.1299,1.1299,1.1299,1600000.0
2007-04-17 19:28:00,1.1299,1.1299,1.1299,1.1299,22500000.0
2007-04-17 19:29:00,1.1299,1.1299,1.12975,1.1298,146100002.0
2007-04-17 19:30:00,1.1298,1.1298,1.1297,1.1298,32800000.0
2007-04-17 19:31:00,1.1298,1.1298,1.12975,1.1298,173600000.0
2007-04-17 19:32:00,1.1298,1.1298,1.1298,1.1298,49600000.0
2007-04-17 19:33:00,1.1298,1.1298,1.1297,1.12975,66400000.0
2007-04-17 19:34:00,1.12975,1.12975,1.1297,1.12975,43200000.0
2007-04-17 19:35:00,1.1297,1.1298,1.1297,1.12975,126800000.0
2007-04-17 19:36:00,1.1298,1.1298,1.12975,1.12975,50200001.0
2007-04-17 19:37:00,1.12931,1.12952,1.12931,1.12942,36400000.0
2007-04-17 19:38:00,1.1298,1.1298,1.12975,1.12975,21500000.0
2007-04-17 19:39:00,1.1298,1.1298,1.12975,1.1298,43100000.0
2007-04-17 19:40:00,1.1298,1.1298,1.1298,1.1298,120800000.0
2007-04-17 19:41:00,1.1298,1.12995,1.1298,1.12985,229700001.0
2007-04-17 19:42:00,1.1299,1.12995,1.1299,1.12995,14400000.0
2007-04-17 19:43:00,1.1299,1.1301,1.1299,1.13005,92200000.0
2007-04-17 19:44:00,1.1301,1.1301,1.1301,1.1301,23200000.0
2007-04-17 19:45:00,1.1301,1.13015,1.1301,1.13015,51200000.0
2007-04-17 19:46:00,1.13015,1.13025,1.13015,1.13015,77600000.0
2007-04-17 19:47:00,1.13015,1.13015,1.13015,1.13015,12800000.0
2007-04-17 19:48:00,1.1301,1.1301,1.12985,1.1299,270799997.0
2007-04-17 19:49:00,1.13,1.13,1.13,1.13,60000000.0
2007-04-17 19:50:00,1.13,1.13005,1.13,1.13,63199999.0
2007-04-17 19:51:00,1.12964,1.12985,1.12964,1.12968,77500000.0
2007-04-17 19:52:00,1.13005,1.1301,1.13,1.13,87200000.0
2007-04-17 19:53:00,1.13,1.13005,1.13,1.13005,46400000.0
2007-04-17 19:54:00,1.1301,1.13015,1.13005,1.13005,134100000.0
2007-04-17 19:55:00,1.13005,1.1301,1.13005,1.1301,137300000.0
2007-04-17 19:56:00,1.13005,1.1301,1.13,1.13005,140200000.0
2007-04-17 19:57:00,1.1301,1.13015,1.1301,1.13015,32200000.0
2007-04-17 19:58:00,1.1301,1.1301,1.13,1.1301,141899996.0
2007-04-17 19:59:00,1.1301,1.1301,1.13005,1.13005,31200000.0
2007-04-17 20:00:00,1.13005,1.1302,1.13005,1.1302,88800000.0
2007-04-17 20:01:00,1.1302,1.1303,1.13015,1.1303,250900005.0
2007-04-17 20:02:00,1.1303,1.1304,1.1303,1.1304,230500000.0
2007-04-17 20:03:00,1.1304,1.1304,1.1303,1.13035,122200001.0
2007-04-17 20:04:00,1.1303,1.1303,1.1303,1.1303,30900000.0
2007-04-17 20:05:00,1.1303,1.13045,1.1303,1.13045,295200000.0
2007-04-17 20:06:00,1.13045,1.13045,1.1303,1.1303,178399999.0
2007-04-17 20:07:00,1.13035,1.13035,1.13035,1.13035,4800000.0
2007-04-17 20:08:00,1.12996,1.13012,1.12987,1.13006,50400000.0
2007-04-17 20:09:00,1.13009,1.13014,1.12993,1.1301,45000001.0
2007-04-17 20:10:00,1.1304,1.1304,1.1304,1.1304,12000000.0
2007-04-17 20:11:00,1.13035,1.1304,1.1303,1.13035,50500000.0
2007-04-17 20:12:00,1.13035,1.13035,1.1303,1.1303,65600000.0
2007-04-17 20:13:00,1.1303,1.13035,1.1303,1.1303,142999998.0
2007-04-17 20:14:00,1.1304,1.1306,1.1303,1.13055,144000000.0
2007-04-17 20:15:00,1.1305,1.1305,1.1304,1.1304,108700001.0
2007-04-17 20:16:00,1.13055,1.13065,1.13055,1.13065,69600000.0
2007-04-17 20:17:00,1.1306,1.1307,1.1305,1.1307,66699999.0
2007-04-17 20:18:00,1.1307,1.1307,1.13055,1.1307,239600000.0
2007-04-17 20:19:00,1.13065,1.1307,1.13065,1.1307,6400000.0
2007-04-17 20:20:00,1.1307,1.1308,1.1306,1.1307,80200000.0
2007-04-17 20:21:00,1.1307,1.1307,1.13055,1.13065,72800000.0
2007-04-17 20:22:00,1.1306,1.1306,1.13045,1.1305,177100001.0
2007-04-17 20:23:00,1.13055,1.13065,1.1305,1.13065,149500002.0
2007-04-17 20:24:00,1.13034,1.13041,1.13029,1.1304,66800001.0
2007-04-17 20:25:00,1.13048,1.13048,1.13033,1.13033,9600000.0
2007-04-17 20:26:00,1.1307,1.1307,1.1307,1.1307,64800000.0
2007-04-17 20:27:00,1.1307,1.1308,1.1307,1.1308,296800002.0
2007-04-17 20:28:00,1.1308,1.1308,1.1306,1.1306,107200000.0
2007-04-17 20:29:00,1.1306,1.13065,1.1306,1.13065,178400000.0
2007-04-17 20:30:00,1.1306,1.1306,1.1305,1.13055,95200000.0
2007-04-17 20:31:00,1.1306,1.1306,1.13055,1.13055,104000000.0
2007-04-17 20:32:00,1.13055,1.13055,1.13055,1.13055,12800000.0
2007-04-17 20:33:00,1.1305,1.1305,1.1305,1.1305,19200000.0
2007-04-17 20:34:00,1.1305,1.1305,1.1305,1.1305,10400000.0
2007-04-17 20:35:00,1.1305,1.1305,1.13045,1.1305,119200000.0
2007-04-17 20:36:00,1.1305,1.13055,1.1305,1.1305,76800000.0
2007-04-17 20:37:00,1.13045,1.1305,1.1302,1.1302,238400001.0
2007-04-17 20:38:00,1.13025,1.13025,1.1302,1.1302,151200002.0
2007-04-17 20:39:00,1.1302,1.13025,1.13005,1.1301,106200003.0
2007-04-17 20:40:00,1.13015,1.13015,1.12965,1.12975,282000000.0
2007-04-17 20:41:00,1.1297,1.12975,1.1296,1.1297,225199999.0
2007-04-17 20:42:00,1.1297,1.1297,1.12965,1.12965,66700000.0
2007-04-17 20:43:00,1.12965,1.12965,1.1296,1.1296,52100000.0
2007-04-17 20:44:00,1.1296,1.12965,1.1296,1.12965,55700000.0
2007-04-17 20:45:00,1.1296,1.1297,1.12955,1.12965,101200000.0
2007-04-17 20:46:00,1.12965,1.1297,1.12965,1.12965,48000000.0
2007-04-17 20:47:00,1.12965,1.12965,1.12965,1.12965,9600000.0
2007-04-17 20:48:00,1.1296,1.12965,1.1296,1.1296,80800000.0
2007-04-17 20:49:00,1.1296,1.12965,1.1295,1.1295,341299998.0
2007-04-17 20:50:00,1.12965,1.1297,1.1295,1.1296,320399999.0
2007-04-17 20:51:00,1.12965,1.12965,1.1296,1.1296,41300001.0
2007-04-17 20:52:00,1.12965,1.12965,1.12965,1.12965,32000000.0
2007-04-17 20:53:00,1.12965,1.12965,1.12965,1.12965,11200000.0
2007-04-17 20:54:00,1.12965,1.12965,1.12965,1.12965,16000000.0
2007-04-17 20:55:00,1.12943,1.12947,1.12943,1.12947,8000000.0
2007-04-17 20:56:00,1.1297,1.1297,1.1296,1.1296,120199998.0
2007-04-17 20:57:00,1.12965,1.12965,1.1296,1.1296,57799999.0
2007-04-17 20:58:00,1.12965,1.12965,1.1296,1.1296,106399998.0
2007-04-17 20:59:00,1.1296,1.1297,1.12955,1.1297,380899996.0
2007-04-17 21:00:00,1.1297,1.1297,1.12965,1.12965,149899998.0
2007-04-17 21:01:00,1.1297,1.1297,1.1297,1.1297,105600000.0
2007-04-17 21:02:00,1.1297,1.1297,1.1297,1.1297,122400000.0
2007-04-17 21:03:00,1.1297,1.1297,1.12965,1.1297,81700000.0
2007-04-17 21:04:00,1.1297,1.1298,1.1297,1.1298,36000000.0
2007-04-17 21:05:00,1.1298,1.1299,1.1298,1.1299,24000000.0
2007-04-17 21:06:00,1.12985,1.1299,1.1298,1.1299,7200000.0
2007-04-17 21:07:00,1.12985,1.12985,1.1298,1.12985,61600000.0
2007-04-17 21:08:00,1.12985,1.1299,1.1298,1.12985,108000002.0
2007-04-17 21:09:00,1.12995,1.12995,1.1299,1.1299,40600000.0
2007-04-17 21:10:00,1.1299,1.1299,1.12985,1.1299,104800000.0
2007-04-17 21:11:00,1.1295,1.12966,1.12945,1.12945,103000000.0
2007-04-17 21:12:00,1.12995,1.12995,1.1299,1.1299,20800000.0
2007-04-17 21:13:00,1.1299,1.1299,1.12985,1.1299,56500000.0
2007-04-17 21:14:00,1.12985,1.1299,1.12985,1.1299,12100000.0
2007-04-17 21:15:00,1.1299,1.12995,1.12985,1.12985,27300000.0
2007-04-17 21:16:00,1.12985,1.12995,1.12985,1.1299,35500000.0
2007-04-17 21:17:00,1.12985,1.13,1.12985,1.13,12900000.0
2007-04-17 21:18:00,1.12964,1.12964,1.12956,1.12956,5500000.0
2007-04-17 21:19:00,1.12965,1.12978,1.12959,1.12959,47900000.0
2007-04-17 21:20:00,1.13,1.13,1.12985,1.12995,5400000.0
2007-04-17 21:21:00,1.13,1.13,1.12995,1.12995,25400000.0
2007-04-17 21:22:00,1.13,1.13,1.12995,1.12995,13600000.0
2007-04-17 21:23:00,1.13,1.13,1.13,1.13,2400000.0
2007-04-17 21:24:00,1.13,1.13,1.13,1.13,4000000.0
2007-04-17 21:25:00,1.13,1.13,1.13,1.13,6400000.0
2007-04-17 21:26:00,1.13,1.13,1.13,1.13,3200000.0
2007-04-17 21:27:00,1.13,1.13,1.1299,1.1299,31200000.0
2007-04-17 21:28:00,1.12985,1.12995,1.12985,1.12995,11200000.0
2007-04-17 21:29:00,1.13,1.13,1.1299,1.1299,33600000.0
2007-04-17 21:30:00,1.1299,1.1299,1.1299,1.1299,6400000.0
2007-04-17 21:31:00,1.1299,1.1299,1.1299,1.1299,4800000.0
2007-04-17 21:32:00,1.12985,1.12985,1.12985,1.12985,4800000.0
2007-04-17 21:33:00,1.1299,1.12995,1.1299,1.12995,24000000.0
2007-04-17 21:34:00,1.12959,1.12969,1.12959,1.12969,103400000.0
2007-04-17 21:35:00,1.13,1.13005,1.1299,1.12995,70400000.0
2007-04-17 21:36:00,1.1299,1.13,1.1299,1.1299,15400000.0
2007-04-17 21:37:00,1.1299,1.1299,1.1299,1.1299,4800000.0
2007-04-17 21:38:00,1.12985,1.12985,1.12985,1.12985,6400000.0
2007-04-17 21:39:00,1.12985,1.12985,1.1297,1.1297,68999999.0
2007-04-17 21:40:00,1.1297,1.1297,1.12965,1.12965,43100000.0
2007-04-17 21:41:00,1.12936,1.12944,1.1293,1.12937,83700000.0
2007-04-17 21:42:00,1.1297,1.1297,1.1297,1.1297,94900000.0
2007-04-17 21:43:00,1.1297,1.1297,1.1297,1.1297,1600000.0
2007-04-17 21:44:00,1.1297,1.1298,1.1297,1.1298,4000000.0
2007-04-17 21:45:00,1.1298,1.1298,1.1298,1.1298,800000.0
2007-04-17 21:46:00,1.1298,1.1298,1.1298,1.1298,1600000.0
2007-04-17 21:47:00,1.1298,1.1299,1.1298,1.1299,18400000.0
2007-04-17 21:48:00,1.13,1.13,1.13,1.13,800000.0
2007-04-17 21:49:00,1.13,1.13,1.13,1.13,2400000.0
2007-04-17 21:50:00,1.1299,1.13,1.1299,1.13,47200000.0
2007-04-17 21:51:00,1.13,1.1301,1.13,1.1301,12800000.0
2007-04-17 21:52:00,1.1301,1.1302,1.1301,1.1302,102400000.0
2007-04-17 21:53:00,1.1302,1.1302,1.1302,1.1302,9600000.0
2007-04-17 21:54:00,1.1302,1.13025,1.1301,1.13015,144800000.0
2007-04-17 21:55:00,1.13015,1.1302,1.1301,1.13015,60900000.0
2007-04-17 21:56:00,1.1302,1.1302,1.1302,1.1302,800000.0
2007-04-17 21:57:00,1.13015,1.1302,1.1301,1.1301,73600000.0
2007-04-17 21:58:00,1.13015,1.1302,1.1301,1.13015,52000000.0
2007-04-17 21:59:00,1.13015,1.1302,1.13015,1.13015,28000000.0
2007-04-17 22:00:00,1.13015,1.1302,1.13005,1.13015,177000000.0
2007-04-17 22:01:00,1.13015,1.13015,1.1301,1.1301,9600000.0
2007-04-17 22:02:00,1.1301,1.1302,1.1301,1.1302,11200000.0
2007-04-17 22:03:00,1.1302,1.1302,1.1302,1.1302,44800000.0
2007-04-17 22:04:00,1.1302,1.1303,1.1302,1.1303,7800000.0
2007-04-17 22:05:00,1.1303,1.1303,1.1301,1.1303,30800001.0
2007-04-17 22:06:00,1.1303,1.1303,1.13025,1.1303,39200000.0
2007-04-17 22:07:00,1.1303,1.1303,1.1302,1.1302,18400000.0
2007-04-17 22:08:00,1.1302,1.1303,1.1302,1.1302,23200000.0
2007-04-17 22:09:00,1.1302,1.1302,1.1302,1.1302,8000000.0
2007-04-17 22:10:00,1.1303,1.1303,1.1303,1.1303,8000000.0
2007-04-17 22:11:00,1.12982,1.12982,1.12968,1.12969,62400002.0
2007-04-17 22:12:00,1.1302,1.1302,1.13015,1.13015,27100000.0
2007-04-17 22:13:00,1.13015,1.13015,1.13015,1.13015,8000000.0
2007-04-17 22:14:00,1.1302,1.1302,1.1302,1.1302,4800000.0
2007-04-17 22:15:00,1.1302,1.1303,1.1302,1.1303,22400000.0
2007-04-17 22:16:00,1.1303,1.1303,1.1302,1.1303,42400000.0
2007-04-17 22:17:00,1.1302,1.1303,1.1302,1.1303,28000000.0
2007-04-17 22:18:00,1.1304,1.1304,1.1303,1.1303,24000000.0
2007-04-17 22:19:00,1.1304,1.1304,1.1303,1.1304,36000000.0
2007-04-17 22:20:00,1.1305,1.1307,1.1303,1.1306,110800000.0
2007-04-17 22:21:00,1.1306,1.1307,1.1306,1.1307,16000000.0
2007-04-17 22:22:00,1.1307,1.1307,1.1306,1.1306,24000000.0
2007-04-17 22:23:00,1.1306,1.1306,1.1306,1.1306,4000000.0
2007-04-17 22:24:00,1.1306,1.1306,1.1304,1.1304,50400000.0
2007-04-17 22:25:00,1.1305,1.1306,1.1304,1.1305,63200000.0
2007-04-17 22:26:00,1.1305,1.1306,1.1305,1.1305,72000000.0
2007-04-17 22:27:00,1.1306,1.1306,1.1306,1.1306,8000000.0
2007-04-17 22:28:00,1.1306,1.1309,1.1306,1.1309,39200000.0
2007-04-17 22:29:00,1.1309,1.1309,1.1308,1.1309,56000000.0
2007-04-17 22:30:00,1.1308,1.1309,1.1308,1.13085,116400000.0
2007-04-17 22:31:00,1.1309,1.1309,1.1308,1.1309,18600000.0
2007-04-17 22:32:00,1.1309,1.1311,1.1308,1.1311,92200000.0
2007-04-17 22:33:00,1.13065,1.13083,1.13058,1.13058,42000000.0
2007-04-17 22:34:00,1.1311,1.1312,1.1309,1.1311,96400000.0
2007-04-17 22:35:00,1.131,1.1311,1.131,1.1311,20000000.0
2007-04-17 22:36:00,1.1311,1.1311,1.131,1.1311,60800000.0
2007-04-17 22:37:00,1.1311,1.1312,1.1311,1.1311,80300000.0
2007-04-17 22:38:00,1.1312,1.1313,1.1311,1.1312,245200002.0
2007-04-17 22:39:00,1.1312,1.1313,1.13105,1.13105,157500003.0
2007-04-17 22:40:00,1.1311,1.1313,1.1311,1.1312,51999999.0
2007-04-17 22:41:00,1.1312,1.1312,1.1311,1.1312,79799996.0
2007-04-17 22:42:00,1.1313,1.1313,1.1311,1.1311,76800000.0
2007-04-17 22:43:00,1.131,1.1312,1.131,1.1312,156299997.0
2007-04-17 22:44:00,1.1312,1.1312,1.1312,1.1312,35200000.0
2007-04-17 22:45:00,1.1312,1.1312,1.1312,1.1312,12800000.0
2007-04-17 22:46:00,1.1313,1.1313,1.1312,1.1312,83000000.0
2007-04-17 22:47:00,1.1312,1.1312,1.1312,1.1312,28500000.0
2007-04-17 22:48:00,1.1312,1.1313,1.131,1.1311,223500007.0
2007-04-17 22:49:00,1.1311,1.1313,1.1311,1.1312,96299999.0
2007-04-17 22:50:00,1.1312,1.1312,1.1307,1.1307,148000000.0
2007-04-17 22:51:00,1.1307,1.131,1.1307,1.1308,109400000.0
2007-04-17 22:52:00,1.1308,1.131,1.1306,1.1309,213999997.0
2007-04-17 22:53:00,1.1308,1.1308,1.1305,1.1307,100899998.0
2007-04-17 22:54:00,1.1307,1.1308,1.1307,1.1308,26400000.0
2007-04-17 22:55:00,1.1308,1.1308,1.1308,1.1308,9600000.0
2007-04-17 22:56:00,1.1308,1.1309,1.1308,1.1309,44000000.0
2007-04-17 22:57:00,1.1309,1.131,1.1307,1.1307,76800000.0
2007-04-17 22:58:00,1.1307,1.1307,1.1307,1.1307,21600000.0
2007-04-17 22:59:00,1.1307,1.1307,1.1307,1.1307,8800000.0
2007-04-17 23:00:00,1.1306,1.1306,1.1306,1.1306,4800000.0
2007-04-17 23:01:00,1.1306,1.1306,1.1306,1.1306,1600000.0
2007-04-17 23:02:00,1.13023,1.13023,1.1301,1.1301,94800000.0
2007-04-17 23:03:00,1.1307,1.1309,1.1307,1.1307,32800000.0
2007-04-17 23:04:00,1.1307,1.1307,1.1304,1.1305,79200000.0
2007-04-17 23:05:00,1.1305,1.1305,1.1305,1.1305,4000000.0
2007-04-17 23:06:00,1.1306,1.1309,1.1305,1.1305,32800000.0
2007-04-17 23:07:00,1.1309,1.1309,1.1306,1.1307,45500001.0
2007-04-17 23:08:00,1.1306,1.1308,1.1304,1.1304,72900000.0
2007-04-17 23:09:00,1.1305,1.1305,1.1304,1.1304,17500000.0
2007-04-17 23:10:00,1.1304,1.1304,1.1302,1.1302,45300001.0
2007-04-17 23:11:00,1.1304,1.1304,1.1304,1.1304,2400000.0
2007-04-17 23:12:00,1.1304,1.1305,1.1303,1.1303,18400000.0
2007-04-17 23:13:00,1.1304,1.1304,1.1303,1.1303,7200000.0
2007-04-17 23:14:00,1.1303,1.1303,1.1302,1.1302,45400001.0
2007-04-17 23:15:00,1.12998,1.13007,1.12978,1.12993,128400000.0
2007-04-17 23:16:00,1.1302,1.1302,1.1302,1.1302,4000000.0
2007-04-17 23:17:00,1.1302,1.1302,1.1301,1.1301,35000002.0
2007-04-17 23:18:00,1.1303,1.1304,1.1302,1.1304,54200001.0
2007-04-17 23:19:00,1.1305,1.1305,1.1302,1.1302,22400000.0
2007-04-17 23:20:00,1.12991,1.12991,1.12973,1.12986,108100000.0
2007-04-17 23:21:00,1.1302,1.1302,1.1301,1.1301,17600000.0
2007-04-17 23:22:00,1.1301,1.1301,1.1301,1.1301,8800000.0
2007-04-17 23:23:00,1.12981,1.12984,1.12957,1.12984,39700000.0
2007-04-17 23:24:00,1.1301,1.1301,1.1301,1.1301,4800000.0
2007-04-17 23:25:00,1.12978,1.12983,1.12971,1.12983,34400000.0
2007-04-17 23:26:00,1.12971,1.12987,1.12969,1.12987,97900000.0
2007-04-17 23:27:00,1.1301,1.1301,1.1301,1.1301,22400000.0
2007-04-17 23:28:00,1.12988,1.12988,1.12978,1.12983,25600000.0
2007-04-17 23:29:00,1.1301,1.1301,1.1301,1.1301,4000000.0
2007-04-17 23:30:00,1.1302,1.1305,1.1302,1.1305,23200000.0
2007-04-17 23:31:00,1.1305,1.1305,1.1301,1.1302,44000000.0
2007-04-17 23:32:00,1.1302,1.1303,1.1302,1.1303,50700000.0
2007-04-17 23:33:00,1.1302,1.1303,1.1302,1.1303,93799999.0
2007-04-17 23:34:00,1.1303,1.1305,1.1303,1.1305,21300000.0
2007-04-17 23:35:00,1.1305,1.1305,1.1305,1.1305,25600000.0
2007-04-17 23:36:00,1.1305,1.1308,1.1305,1.1308,19200000.0
2007-04-17 23:37:00,1.13038,1.13062,1.13038,1.13055,130500002.0
2007-04-17 23:38:00,1.1309,1.131,1.1308,1.1308,49900000.0
2007-04-17 23:39:00,1.1313,1.1314,1.1307,1.1312,101600000.0
2007-04-17 23:40:00,1.1312,1.1312,1.13105,1.13105,22400000.0
2007-04-17 23:41:00,1.1311,1.1311,1.1311,1.1311,20800000.0
2007-04-17 23:42:00,1.1312,1.1312,1.1312,1.1312,5900000.0
2007-04-17 23:43:00,1.1314,1.1314,1.1313,1.1313,27200000.0
2007-04-17 23:44:00,1.1313,1.1316,1.1313,1.1316,84800000.0
2007-04-17 23:45:00,1.1315,1.1315,1.1314,1.1314,52000000.0
2007-04-17 23:46:00,1.1314,1.1315,1.1314,1.1315,14400000.0
2007-04-17 23:47:00,1.1315,1.1315,1.1313,1.1313,39900001.0
2007-04-17 23:48:00,1.1314,1.1314,1.1314,1.1314,11400000.0
2007-04-17 23:49:00,1.1315,1.1315,1.1315,1.1315,9600000.0
2007-04-17 23:50:00,1.1315,1.1315,1.1315,1.1315,4000000.0
2007-04-17 23:51:00,1.1316,1.1316,1.1316,1.1316,4800000.0
2007-04-17 23:52:00,1.13139,1.13143,1.13111,1.13126,106600000.0
2007-04-17 23:53:00,1.1316,1.1316,1.1316,1.1316,4800000.0
2007-04-17 23:54:00,1.1314,1.1314,1.1314,1.1314,200000.0
2007-04-17 23:55:00,1.1315,1.1315,1.1315,1.1315,4800000.0
2007-04-17 23:56:00,1.13122,1.13122,1.1311,1.13118,107700000.0
2007-04-17 23:57:00,1.1315,1.1315,1.1313,1.1313,21600000.0
2007-04-17 23:58:00,1.1313,1.1313,1.1312,1.1312,35200000.0
2007-04-17 23:59:00,1.1312,1.1312,1.1312,1.1312,25500000.0
2007-04-18 00:00:00,1.1312,1.1312,1.1312,1.1312,23300000.0
2007-04-18 00:01:00,1.1312,1.1312,1.1312,1.1312,20100000.0
2007-04-18 00:02:00,1.1312,1.1313,1.1311,1.1312,114700000.0
2007-04-18 00:03:00,1.131,1.131,1.1309,1.131,48000000.0
2007-04-18 00:04:00,1.13079,1.13093,1.1307,1.13082,70000000.0
2007-04-18 00:05:00,1.1311,1.1311,1.1311,1.1311,11200000.0
2007-04-18 00:06:00,1.1311,1.1311,1.131,1.131,20000000.0
2007-04-18 00:07:00,1.1311,1.1311,1.1311,1.1311,2400000.0
2007-04-18 00:08:00,1.1311,1.1311,1.1311,1.1311,4800000.0
2007-04-18 00:09:00,1.131,1.131,1.131,1.131,26400000.0
2007-04-18 00:10:00,1.131,1.1313,1.131,1.1311,119599998.0
2007-04-18 00:11:00,1.1312,1.1312,1.13115,1.1312,29000000.0
2007-04-18 00:12:00,1.1312,1.1312,1.1312,1.1312,31200000.0
2007-04-18 00:13:00,1.13093,1.13115,1.13092,1.13103,52800000.0
2007-04-18 00:14:00,1.1312,1.1312,1.1312,1.1312,10400000.0
2007-04-18 00:15:00,1.13104,1.13105,1.13078,1.13105,108099999.0
2007-04-18 00:16:00,1.1312,1.1312,1.1312,1.1312,15200000.0
2007-04-18 00:17:00,1.1312,1.1312,1.1312,1.1312,17600000.0
2007-04-18 00:18:00,1.13105,1.1311,1.13105,1.13108,9900000.0
2007-04-18 00:19:00,1.13105,1.13106,1.13092,1.13106,46400000.0
2007-04-18 00:20:00,1.1312,1.1312,1.1312,1.1312,7200000.0
2007-04-18 00:21:00,1.1312,1.1312,1.1312,1.1312,28000000.0
2007-04-18 00:22:00,1.1312,1.1312,1.1312,1.1312,7200000.0
2007-04-18 00:23:00,1.13129,1.13129,1.13112,1.13113,26300000.0
2007-04-18 00:24:00,1.1312,1.1312,1.1312,1.1312,14400000.0
2007-04-18 00:25:00,1.13095,1.13109,1.13077,1.13077,42600000.0
2007-04-18 00:26:00,1.1312,1.1312,1.13107,1.13109,20200000.0
2007-04-18 00:27:00,1.1312,1.1312,1.1312,1.1312,7200000.0
2007-04-18 00:28:00,1.1312,1.1312,1.1312,1.1312,6400000.0
2007-04-18 00:29:00,1.1312,1.1313,1.1311,1.1312,67100000.0
2007-04-18 00:30:00,1.1313,1.1313,1.1313,1.1313,9600000.0
2007-04-18 00:31:00,1.1312,1.1312,1.13093,1.13118,104900000.0
2007-04-18 00:32:00,1.1313,1.1313,1.1313,1.1313,14400000.0
2007-04-18 00:33:00,1.1313,1.1313,1.13125,1.13125,13600000.0
2007-04-18 00:34:00,1.13107,1.13113,1.13103,1.13103,73000000.0
2007-04-18 00:35:00,1.1313,1.1313,1.1313,1.1313,4800000.0
2007-04-18 00:36:00,1.1313,1.1313,1.1313,1.1313,9600000.0
2007-04-18 00:37:00,1.13105,1.13105,1.131,1.131,77100000.0
2007-04-18 00:38:00,1.1313,1.1313,1.1313,1.1313,4800000.0
2007-04-18 00:39:00,1.1314,1.1314,1.1314,1.1314,16800000.0
2007-04-18 00:40:00,1.1313,1.1313,1.1313,1.1313,16000000.0
2007-04-18 00:41:00,1.1313,1.1313,1.1313,1.1313,14400000.0
2007-04-18 00:42:00,1.1313,1.1313,1.13125,1.13125,18400000.0
2007-04-18 00:43:00,1.1313,1.1313,1.1313,1.1313,9600000.0
2007-04-18 00:44:00,1.13102,1.13116,1.13074,1.13074,147600000.0
2007-04-18 00:45:00,1.13105,1.1311,1.13083,1.13104,68500000.0
2007-04-18 00:46:00,1.1313,1.1313,1.1313,1.1313,4800000.0
2007-04-18 00:47:00,1.13106,1.13106,1.13088,1.13088,71200000.0
2007-04-18 00:48:00,1.13098,1.13098,1.13092,1.13092,8000000.0
2007-04-18 00:49:00,1.13102,1.13102,1.13095,1.13095,14400000.0
2007-04-18 00:50:00,1.13106,1.13106,1.13084,1.13084,55200000.0
2007-04-18 00:51:00,1.13077,1.13111,1.13077,1.13105,31100000.0
2007-04-18 00:52:00,1.1313,1.1313,1.131,1.13115,43200000.0
2007-04-18 00:53:00,1.13102,1.13102,1.13084,1.13084,79700000.0
2007-04-18 00:54:00,1.13055,1.13095,1.13055,1.1309,56100000.0
2007-04-18 00:55:00,1.1311,1.13115,1.1311,1.13115,12800000.0
2007-04-18 00:56:00,1.13091,1.13091,1.13074,1.13084,94300000.0
2007-04-18 00:57:00,1.1312,1.1312,1.1312,1.1312,9600000.0
2007-04-18 00:58:00,1.1313,1.1313,1.1313,1.1313,9600000.0
2007-04-18 00:59:00,1.131,1.13111,1.13091,1.13111,41300000.0
2007-04-18 01:00:00,1.1313,1.1313,1.1313,1.1313,9600000.0
2007-04-18 01:01:00,1.1314,1.1314,1.1313,1.1314,22400000.0
2007-04-18 01:02:00,1.1314,1.1314,1.1313,1.1313,71200000.0
2007-04-18 01:03:00,1.1313,1.1313,1.1313,1.1313,4800000.0
2007-04-18 01:04:00,1.1313,1.1313,1.1313,1.1313,31200000.0
2007-04-18 01:05:00,1.1313,1.1313,1.1313,1.1313,32000000.0
2007-04-18 01:06:00,1.1313,1.1313,1.1312,1.1312,67100000.0
2007-04-18 01:07:00,1.13114,1.13114,1.13087,1.13087,45700000.0
2007-04-18 01:08:00,1.1313,1.1313,1.1313,1.1313,13600000.0
2007-04-18 01:09:00,1.1313,1.1313,1.1313,1.1313,25600000.0
2007-04-18 01:10:00,1.13094,1.13103,1.13093,1.131,91000000.0
2007-04-18 01:11:00,1.1313,1.1313,1.1313,1.1313,4800000.0
2007-04-18 01:12:00,1.1313,1.1313,1.1313,1.1313,34400000.0
2007-04-18 01:13:00,1.13087,1.13114,1.13087,1.13104,96799998.0
2007-04-18 01:14:00,1.1312,1.1313,1.1312,1.1313,13600000.0
2007-04-18 01:15:00,1.1312,1.1312,1.1312,1.1312,13600000.0
2007-04-18 01:16:00,1.1313,1.1313,1.1313,1.1313,4000000.0
2007-04-18 01:17:00,1.13099,1.131,1.13088,1.13098,52800000.0
2007-04-18 01:18:00,1.13092,1.13115,1.13092,1.13115,44000000.0
2007-04-18 01:19:00,1.13103,1.13105,1.13093,1.13105,26400000.0
2007-04-18 01:20:00,1.13098,1.13104,1.13081,1.13104,135800001.0
2007-04-18 01:21:00,1.1308,1.1309,1.1308,1.1309,16800000.0
2007-04-18 01:22:00,1.1313,1.1314,1.1313,1.1314,25600000.0
2007-04-18 01:23:00,1.1313,1.1314,1.1313,1.1313,30400000.0
2007-04-18 01:24:00,1.1313,1.1313,1.1313,1.1313,7200000.0
2007-04-18 01:25:00,1.1313,1.1313,1.1313,1.1313,4800000.0
2007-04-18 01:26:00,1.13122,1.13122,1.13102,1.13102,94300000.0
2007-04-18 01:27:00,1.131,1.131,1.131,1.131,27200000.0
2007-04-18 01:28:00,1.1313,1.13145,1.1313,1.13145,29600000.0
2007-04-18 01:29:00,1.13135,1.13135,1.1313,1.1313,42400000.0
2007-04-18 01:30:00,1.1313,1.1314,1.1313,1.1314,26400000.0
2007-04-18 01:31:00,1.1313,1.1313,1.1313,1.1313,12000000.0
2007-04-18 01:32:00,1.13112,1.13112,1.13081,1.13103,70500000.0
2007-04-18 01:33:00,1.1314,1.1314,1.1314,1.1314,20000000.0
2007-04-18 01:34:00,1.1314,1.1314,1.1314,1.1314,9600000.0
2007-04-18 01:35:00,1.13095,1.13124,1.13092,1.13124,90099998.0
2007-04-18 01:36:00,1.1312,1.13123,1.1312,1.1312,27400000.0
2007-04-18 01:37:00,1.13117,1.13123,1.13117,1.13123,27499999.0
2007-04-18 01:38:00,1.13122,1.13122,1.13118,1.13121,41700000.0
2007-04-18 01:39:00,1.13098,1.1311,1.13094,1.1311,69399998.0
2007-04-18 01:40:00,1.13101,1.13109,1.13092,1.13108,60600001.0
2007-04-18 01:41:00,1.13102,1.13127,1.13102,1.13115,21300000.0
2007-04-18 01:42:00,1.13145,1.1316,1.13145,1.1316,32800000.0
2007-04-18 01:43:00,1.1316,1.1316,1.13155,1.1316,19400000.0
2007-04-18 01:44:00,1.1316,1.1316,1.13145,1.13145,30400000.0
2007-04-18 01:45:00,1.13102,1.1313,1.13099,1.13117,97600000.0
2007-04-18 01:46:00,1.1312,1.1312,1.13104,1.1311,104000001.0
2007-04-18 01:47:00,1.1314,1.1314,1.13125,1.1313,42800001.0
2007-04-18 01:48:00,1.13086,1.13103,1.1308,1.13103,71200000.0
2007-04-18 01:49:00,1.1313,1.1313,1.1313,1.1313,7200000.0
2007-04-18 01:50:00,1.1313,1.1313,1.1313,1.1313,41600000.0
2007-04-18 01:51:00,1.1313,1.1313,1.1313,1.1313,49600000.0
2007-04-18 01:52:00,1.13084,1.13099,1.13078,1.13078,94900000.0
2007-04-18 01:53:00,1.131,1.13105,1.131,1.13105,18200000.0
2007-04-18 01:54:00,1.1313,1.1313,1.1313,1.1313,4800000.0
2007-04-18 01:55:00,1.13105,1.13105,1.13094,1.13094,64699998.0
2007-04-18 01:56:00,1.1312,1.1312,1.1312,1.1312,29600000.0
2007-04-18 01:57:00,1.131,1.13103,1.13081,1.13103,160899998.0
2007-04-18 01:58:00,1.1311,1.13137,1.13097,1.13131,69200000.0
2007-04-18 01:59:00,1.1312,1.1312,1.1312,1.1312,94500000.0
2007-04-18 02:00:00,1.1312,1.1315,1.1312,1.1315,22400000.0
2007-04-18 02:01:00,1.13145,1.1315,1.13145,1.1315,6400000.0
2007-04-18 02:02:00,1.1315,1.1315,1.13145,1.1315,16000000.0
2007-04-18 02:03:00,1.13118,1.13129,1.13116,1.13129,118700000.0
2007-04-18 02:04:00,1.1313,1.1313,1.1313,1.1313,16000000.0
2007-04-18 02:05:00,1.13127,1.13145,1.13127,1.13145,40500000.0
2007-04-18 02:06:00,1.13128,1.13128,1.13119,1.13123,50400000.0
2007-04-18 02:07:00,1.13128,1.13128,1.13128,1.13128,16000000.0
2007-04-18 02:08:00,1.13109,1.13129,1.13109,1.1312,94699999.0
2007-04-18 02:09:00,1.1315,1.1315,1.1315,1.1315,43900000.0
2007-04-18 02:10:00,1.1315,1.1315,1.1315,1.1315,9800000.0
2007-04-18 02:11:00,1.13145,1.1315,1.13125,1.13125,45599999.0
2007-04-18 02:12:00,1.13125,1.13125,1.1312,1.1312,18400000.0
2007-04-18 02:13:00,1.1312,1.13125,1.1312,1.1312,37600000.0
2007-04-18 02:14:00,1.13105,1.1311,1.13059,1.13073,25300000.0
2007-04-18 02:15:00,1.13104,1.13136,1.13096,1.13136,41300000.0
2007-04-18 02:16:00,1.1312,1.1312,1.1312,1.1312,7200000.0
2007-04-18 02:17:00,1.13098,1.1312,1.13096,1.13104,33600000.0
2007-04-18 02:18:00,1.1312,1.1312,1.1312,1.1312,7200000.0
2007-04-18 02:19:00,1.13094,1.13119,1.13094,1.13104,76900000.0
2007-04-18 02:20:00,1.1312,1.1312,1.1312,1.1312,8000000.0
2007-04-18 02:21:00,1.1312,1.1312,1.1312,1.1312,10400000.0
2007-04-18 02:22:00,1.1312,1.1312,1.1312,1.1312,4000000.0
2007-04-18 02:23:00,1.1311,1.1311,1.13095,1.131,85200002.0
2007-04-18 02:24:00,1.13105,1.13105,1.131,1.13105,8600000.0
2007-04-18 02:25:00,1.131,1.1311,1.131,1.13105,12800000.0
2007-04-18 02:26:00,1.13077,1.13083,1.1307,1.13079,41100000.0
2007-04-18 02:27:00,1.1312,1.1313,1.1312,1.1313,54400000.0
2007-04-18 02:28:00,1.1313,1.1313,1.1313,1.1313,4000000.0
2007-04-18 02:29:00,1.1313,1.1313,1.1313,1.1313,20000000.0
2007-04-18 02:30:00,1.1313,1.1313,1.1313,1.1313,104000000.0
2007-04-18 02:31:00,1.1313,1.1313,1.13105,1.1311,230399999.0
2007-04-18 02:32:00,1.1311,1.1311,1.1311,1.1311,427200000.0
2007-04-18 02:33:00,1.1312,1.1312,1.1312,1.1312,36000000.0
2007-04-18 02:34:00,1.1312,1.1312,1.1312,1.1312,16200000.0
2007-04-18 02:35:00,1.1312,1.1313,1.1311,1.1311,45600000.0
2007-04-18 02:36:00,1.1311,1.1311,1.1309,1.1309,53600000.0
2007-04-18 02:37:00,1.1308,1.1309,1.1308,1.1309,12600000.0
2007-04-18 02:38:00,1.1309,1.131,1.1308,1.1308,178100002.0
2007-04-18 02:39:00,1.13054,1.13063,1.13043,1.13043,73200000.0
2007-04-18 02:40:00,1.13048,1.13062,1.13048,1.1305,64300000.0
2007-04-18 02:41:00,1.1309,1.1309,1.1309,1.1309,4100000.0
2007-04-18 02:42:00,1.1305,1.13062,1.1305,1.13062,36800000.0
2007-04-18 02:43:00,1.13054,1.1306,1.13041,1.13041,75200000.0
2007-04-18 02:44:00,1.1309,1.1309,1.1308,1.1308,16600001.0
2007-04-18 02:45:00,1.13055,1.1306,1.13055,1.1306,13600000.0
2007-04-18 02:46:00,1.1308,1.1308,1.1308,1.1308,61600000.0
2007-04-18 02:47:00,1.1309,1.1309,1.1306,1.1307,190600001.0
2007-04-18 02:48:00,1.1307,1.13075,1.1307,1.1307,38400000.0
2007-04-18 02:49:00,1.1308,1.1308,1.1306,1.1306,164499999.0
2007-04-18 02:50:00,1.1306,1.1307,1.1304,1.1304,73099999.0
2007-04-18 02:51:00,1.13035,1.13035,1.13035,1.13035,4000000.0
2007-04-18 02:52:00,1.1304,1.1304,1.1304,1.1304,21600000.0
2007-04-18 02:53:00,1.13045,1.13045,1.13035,1.1304,100000000.0
2007-04-18 02:54:00,1.12997,1.1303,1.12997,1.13027,54400000.0
2007-04-18 02:55:00,1.13006,1.13014,1.13,1.13009,53400000.0
2007-04-18 02:56:00,1.13035,1.13035,1.13035,1.13035,9100000.0
2007-04-18 02:57:00,1.1303,1.1303,1.1303,1.1303,14000000.0
2007-04-18 02:58:00,1.1303,1.1303,1.13,1.13,60000001.0
2007-04-18 02:59:00,1.1301,1.1301,1.1301,1.1301,6400000.0
2007-04-18 03:00:00,1.1301,1.1301,1.1301,1.1301,68900000.0
2007-04-18 03:01:00,1.1301,1.13015,1.1301,1.13015,143200000.0
2007-04-18 03:02:00,1.1301,1.1301,1.13,1.13,37300000.0
2007-04-18 03:03:00,1.13005,1.1301,1.13,1.13,27200000.0
2007-04-18 03:04:00,1.13,1.13,1.1299,1.1299,115100000.0
2007-04-18 03:05:00,1.1299,1.1299,1.1298,1.1298,131200000.0
2007-04-18 03:06:00,1.1298,1.1298,1.1297,1.1297,115500000.0
2007-04-18 03:07:00,1.1297,1.1297,1.1292,1.1292,204399999.0
2007-04-18 03:08:00,1.1292,1.1292,1.1291,1.1292,71000000.0
2007-04-18 03:09:00,1.12925,1.12925,1.12925,1.12925,9600000.0
2007-04-18 03:10:00,1.1291,1.1291,1.12905,1.1291,57000000.0
2007-04-18 03:11:00,1.1292,1.1292,1.1292,1.1292,800000.0
2007-04-18 03:12:00,1.1292,1.1292,1.1291,1.1291,27300000.0
2007-04-18 03:13:00,1.1292,1.1292,1.1292,1.1292,39200000.0
2007-04-18 03:14:00,1.1292,1.1293,1.1291,1.1293,21200000.0
2007-04-18 03:15:00,1.1291,1.13,1.1291,1.12945,381399999.0
2007-04-18 03:16:00,1.12945,1.1298,1.1293,1.1293,153200000.0
2007-04-18 03:17:00,1.1293,1.1298,1.1292,1.1298,254700002.0
2007-04-18 03:18:00,1.13,1.1301,1.1296,1.1297,184400000.0
2007-04-18 03:19:00,1.1296,1.12995,1.1295,1.12975,309600000.0
2007-04-18 03:20:00,1.12975,1.1298,1.12965,1.1297,66400000.0
2007-04-18 03:21:00,1.1297,1.1298,1.1294,1.12955,166100000.0
2007-04-18 03:22:00,1.12945,1.1298,1.12925,1.1296,163200000.0
2007-04-18 03:23:00,1.12955,1.12955,1.12945,1.1295,66400000.0
2007-04-18 03:24:00,1.1295,1.1296,1.1295,1.1296,14100000.0
2007-04-18 03:25:00,1.1296,1.1296,1.1295,1.1295,12600000.0
2007-04-18 03:26:00,1.1294,1.1295,1.1294,1.1295,43400000.0
2007-04-18 03:27:00,1.1295,1.1295,1.1294,1.1294,20800000.0
2007-04-18 03:28:00,1.12935,1.1295,1.12935,1.1295,70000001.0
2007-04-18 03:29:00,1.1295,1.1297,1.1295,1.1295,23700000.0
2007-04-18 03:30:00,1.12919,1.12931,1.12893,1.12931,102100000.0
2007-04-18 03:31:00,1.1296,1.1296,1.1296,1.1296,7200000.0
2007-04-18 03:32:00,1.12965,1.12965,1.12945,1.1295,42400000.0
2007-04-18 03:33:00,1.1295,1.1295,1.1293,1.12935,39100000.0
2007-04-18 03:34:00,1.1293,1.1293,1.12925,1.12925,39600000.0
2007-04-18 03:35:00,1.1293,1.1293,1.1293,1.1293,19200000.0
2007-04-18 03:36:00,1.1292,1.1292,1.1291,1.12915,35000000.0
2007-04-18 03:37:00,1.12915,1.1293,1.1291,1.12925,147700000.0
2007-04-18 03:38:00,1.12925,1.1293,1.12925,1.1293,18400000.0
2007-04-18 03:39:00,1.12925,1.1293,1.12925,1.1293,24800000.0
2007-04-18 03:40:00,1.1293,1.1293,1.1293,1.1293,8800000.0
2007-04-18 03:41:00,1.1293,1.1293,1.1293,1.1293,22000000.0
2007-04-18 03:42:00,1.1293,1.1293,1.129,1.12905,69500001.0
2007-04-18 03:43:00,1.1291,1.12915,1.12905,1.12905,19600000.0
2007-04-18 03:44:00,1.12915,1.12915,1.12905,1.1291,54400000.0
2007-04-18 03:45:00,1.12905,1.12915,1.12895,1.12895,76800000.0
2007-04-18 03:46:00,1.12895,1.1291,1.1289,1.12905,73199999.0
2007-04-18 03:47:00,1.12905,1.12905,1.12905,1.12905,3200000.0
2007-04-18 03:48:00,1.12905,1.12905,1.12905,1.12905,3200000.0
2007-04-18 03:49:00,1.12905,1.12905,1.12905,1.12905,16000000.0
2007-04-18 03:50:00,1.12885,1.12903,1.12873,1.12903,27700000.0
2007-04-18 03:51:00,1.12905,1.12905,1.129,1.129,36800000.0
2007-04-18 03:52:00,1.129,1.12905,1.12895,1.12895,36800000.0
2007-04-18 03:53:00,1.12895,1.12905,1.12875,1.1288,105400000.0
2007-04-18 03:54:00,1.12885,1.12895,1.1288,1.1288,127600000.0
2007-04-18 03:55:00,1.1288,1.12885,1.1288,1.12885,45799999.0
2007-04-18 03:56:00,1.12895,1.129,1.1289,1.12895,65600000.0
2007-04-18 03:57:00,1.12895,1.12895,1.12895,1.12895,6400000.0
2007-04-18 03:58:00,1.12895,1.12895,1.12895,1.12895,19200000.0
2007-04-18 03:59:00,1.129,1.129,1.129,1.129,61600000.0
2007-04-18 04:00:00,1.129,1.129,1.129,1.129,8000000.0
2007-04-18 04:01:00,1.129,1.129,1.12895,1.129,16800000.0
2007-04-18 04:02:00,1.129,1.12905,1.129,1.12905,16000000.0
2007-04-18 04:03:00,1.12905,1.12905,1.12905,1.12905,4800000.0
2007-04-18 04:04:00,1.12905,1.1291,1.129,1.129,22400000.0
2007-04-18 04:05:00,1.129,1.129,1.129,1.129,4000000.0
2007-04-18 04:06:00,1.12853,1.12878,1.12849,1.12867,93699998.0
2007-04-18 04:07:00,1.12879,1.12879,1.12861,1.12864,57900000.0
2007-04-18 04:08:00,1.129,1.129,1.129,1.129,16000000.0
2007-04-18 04:09:00,1.12864,1.1287,1.12857,1.12859,38200000.0
2007-04-18 04:10:00,1.129,1.129,1.129,1.129,3200000.0
2007-04-18 04:11:00,1.129,1.129,1.12895,1.129,12800000.0
2007-04-18 04:12:00,1.1291,1.1293,1.1291,1.1292,33600000.0
2007-04-18 04:13:00,1.1292,1.1292,1.12915,1.1292,24800000.0
2007-04-18 04:14:00,1.1292,1.1292,1.1292,1.1292,3200000.0
2007-04-18 04:15:00,1.1292,1.1292,1.12915,1.12915,17600000.0
2007-04-18 04:16:00,1.12887,1.12891,1.12886,1.12887,63100000.0
2007-04-18 04:17:00,1.12915,1.1292,1.12915,1.1292,9600000.0
2007-04-18 04:18:00,1.1292,1.1292,1.1292,1.1292,10400000.0
2007-04-18 04:19:00,1.1292,1.1292,1.1292,1.1292,13600000.0
2007-04-18 04:20:00,1.1292,1.1292,1.1292,1.1292,4000000.0
2007-04-18 04:21:00,1.12915,1.12915,1.12905,1.1291,113299998.0
2007-04-18 04:22:00,1.1292,1.1292,1.1292,1.1292,10400000.0
2007-04-18 04:23:00,1.1292,1.12925,1.1292,1.1292,18400000.0
2007-04-18 04:24:00,1.12925,1.12925,1.1292,1.1292,22400000.0
2007-04-18 04:25:00,1.1292,1.1292,1.1291,1.1291,71900001.0
2007-04-18 04:26:00,1.12868,1.12881,1.1286,1.1286,54000000.0
2007-04-18 04:27:00,1.12867,1.1288,1.12865,1.12868,114499998.0
2007-04-18 04:28:00,1.12915,1.1292,1.12915,1.12915,7200000.0
2007-04-18 04:29:00,1.1292,1.1292,1.12915,1.12915,9900000.0
2007-04-18 04:30:00,1.12896,1.12896,1.12875,1.12875,18400000.0
2007-04-18 04:31:00,1.1292,1.1292,1.1292,1.1292,800000.0
2007-04-18 04:32:00,1.12915,1.1292,1.12915,1.12915,7000000.0
2007-04-18 04:33:00,1.12892,1.12899,1.12869,1.12869,103300000.0
2007-04-18 04:34:00,1.1291,1.1291,1.1291,1.1291,4000000.0
2007-04-18 04:35:00,1.12869,1.12889,1.12869,1.12879,33400000.0
2007-04-18 04:36:00,1.12878,1.12889,1.12875,1.12875,41800000.0
2007-04-18 04:37:00,1.12915,1.12915,1.1291,1.1291,11200000.0
2007-04-18 04:38:00,1.12884,1.12884,1.12869,1.12869,16800000.0
2007-04-18 04:39:00,1.1291,1.1291,1.1291,1.1291,11200000.0
2007-04-18 04:40:00,1.12861,1.12875,1.12861,1.12875,31200001.0
2007-04-18 04:41:00,1.1288,1.12885,1.1287,1.12885,51200001.0
2007-04-18 04:42:00,1.1291,1.12965,1.1291,1.1295,309600001.0
2007-04-18 04:43:00,1.1295,1.12965,1.1295,1.1296,123800000.0
2007-04-18 04:44:00,1.12916,1.12933,1.1291,1.12926,27200000.0
2007-04-18 04:45:00,1.12933,1.12941,1.12914,1.12914,69800000.0
2007-04-18 04:46:00,1.12916,1.12923,1.12913,1.12915,46800000.0
2007-04-18 04:47:00,1.1293,1.12932,1.1292,1.12925,67100000.0
2007-04-18 04:48:00,1.12943,1.12943,1.12915,1.12918,37300000.0
2007-04-18 04:49:00,1.12932,1.12936,1.12903,1.12927,75200001.0
2007-04-18 04:50:00,1.1296,1.1296,1.1296,1.1296,1600000.0
2007-04-18 04:51:00,1.1296,1.1296,1.1296,1.1296,800000.0
2007-04-18 04:52:00,1.12915,1.12928,1.12908,1.12928,24000000.0
2007-04-18 04:53:00,1.12922,1.12922,1.12912,1.12918,46400000.0
2007-04-18 04:54:00,1.1296,1.1296,1.1296,1.1296,7200000.0
2007-04-18 04:55:00,1.12935,1.12936,1.12912,1.12912,83200000.0
2007-04-18 04:56:00,1.1296,1.1296,1.1296,1.1296,2400000.0
2007-04-18 04:57:00,1.1296,1.1296,1.1294,1.1295,32000000.0
2007-04-18 04:58:00,1.1295,1.1296,1.1295,1.1296,7200000.0
2007-04-18 04:59:00,1.1296,1.1296,1.12955,1.12955,4800000.0
2007-04-18 05:00:00,1.12904,1.12927,1.12904,1.12918,25200000.0
2007-04-18 05:01:00,1.12921,1.12921,1.12906,1.1291,40800000.0
2007-04-18 05:02:00,1.12917,1.12929,1.12904,1.12904,91899998.0
2007-04-18 05:03:00,1.12923,1.12923,1.1291,1.12917,56800000.0
2007-04-18 05:04:00,1.1293,1.12938,1.12927,1.12927,39200000.0
2007-04-18 05:05:00,1.12933,1.12934,1.1292,1.1292,31200000.0
2007-04-18 05:06:00,1.12929,1.12933,1.12895,1.12926,61600000.0
2007-04-18 05:07:00,1.1296,1.1296,1.1295,1.1295,11700000.0
2007-04-18 05:08:00,1.1296,1.1296,1.12945,1.1296,23000000.0
2007-04-18 05:09:00,1.1295,1.1296,1.1295,1.1296,4500000.0
2007-04-18 05:10:00,1.1296,1.1296,1.1296,1.1296,2900000.0
2007-04-18 05:11:00,1.1296,1.1296,1.1295,1.1295,18100000.0
2007-04-18 05:12:00,1.1295,1.1295,1.1295,1.1295,1500000.0
2007-04-18 05:13:00,1.1295,1.1295,1.1295,1.1295,1300000.0
2007-04-18 05:14:00,1.1295,1.1295,1.1294,1.1294,17600000.0
2007-04-18 05:15:00,1.12935,1.1294,1.12935,1.1294,17600000.0
2007-04-18 05:16:00,1.12924,1.12924,1.12895,1.12895,102999998.0
2007-04-18 05:17:00,1.12903,1.12916,1.12896,1.12916,214799992.0
2007-04-18 05:18:00,1.12901,1.12916,1.12893,1.12902,128599999.0
2007-04-18 05:19:00,1.1293,1.1293,1.1291,1.1291,17600000.0
2007-04-18 05:20:00,1.12871,1.12891,1.12857,1.12878,119900000.0
2007-04-18 05:21:00,1.1291,1.1291,1.1291,1.1291,5600000.0
2007-04-18 05:22:00,1.1291,1.1291,1.1291,1.1291,8000000.0
2007-04-18 05:23:00,1.12888,1.12888,1.12874,1.12874,56000000.0
2007-04-18 05:24:00,1.1292,1.12925,1.1292,1.1292,11200000.0
2007-04-18 05:25:00,1.12915,1.1294,1.12915,1.12925,70400000.0
2007-04-18 05:26:00,1.12899,1.12904,1.1288,1.12881,94500000.0
2007-04-18 05:27:00,1.1293,1.1293,1.1293,1.1293,10400000.0
2007-04-18 05:28:00,1.12898,1.12906,1.12897,1.12897,34400001.0
2007-04-18 05:29:00,1.12935,1.12935,1.12935,1.12935,3200000.0
2007-04-18 05:30:00,1.12907,1.12922,1.12907,1.12915,56800000.0
2007-04-18 05:31:00,1.1293,1.1293,1.129,1.129,31200000.0
2007-04-18 05:32:00,1.1292,1.1293,1.1292,1.12925,20000000.0
2007-04-18 05:33:00,1.1293,1.1293,1.12925,1.1293,12800000.0
2007-04-18 05:34:00,1.1293,1.1294,1.1293,1.1294,12000000.0
2007-04-18 05:35:00,1.1295,1.1295,1.1295,1.1295,800000.0
2007-04-18 05:36:00,1.12955,1.12955,1.1295,1.1295,6800000.0
2007-04-18 05:37:00,1.1292,1.1292,1.12907,1.12912,24000000.0
2007-04-18 05:38:00,1.1295,1.1295,1.1295,1.1295,800000.0
2007-04-18 05:39:00,1.12925,1.12925,1.1292,1.12925,110700000.0
2007-04-18 05:40:00,1.1295,1.1295,1.1292,1.1292,48000000.0
2007-04-18 05:41:00,1.1291,1.12924,1.12901,1.12919,49200000.0
2007-04-18 05:42:00,1.1292,1.1292,1.1291,1.1292,53600000.0
2007-04-18 05:43:00,1.1292,1.12935,1.1292,1.12935,26400000.0
2007-04-18 05:44:00,1.12935,1.12935,1.1293,1.1293,5600000.0
2007-04-18 05:45:00,1.12925,1.12925,1.12889,1.12889,29000000.0
2007-04-18 05:46:00,1.12911,1.12925,1.12897,1.12922,22400000.0
2007-04-18 05:47:00,1.12913,1.12922,1.1289,1.12907,64600000.0
2007-04-18 05:48:00,1.1292,1.12922,1.12877,1.12877,44500000.0
2007-04-18 05:49:00,1.1293,1.1295,1.12915,1.12915,99700000.0
2007-04-18 05:50:00,1.1295,1.1295,1.1291,1.1292,93100000.0
2007-04-18 05:51:00,1.12893,1.1292,1.12893,1.1291,23200000.0
2007-04-18 05:52:00,1.1292,1.1292,1.1292,1.1292,15100000.0
2007-04-18 05:53:00,1.12905,1.12909,1.12898,1.12898,36000000.0
2007-04-18 05:54:00,1.12915,1.1292,1.12915,1.1292,30400000.0
2007-04-18 05:55:00,1.12917,1.12919,1.12897,1.12901,47300000.0
2007-04-18 05:56:00,1.12888,1.12908,1.12885,1.12896,44000000.0
2007-04-18 05:57:00,1.12883,1.12917,1.12883,1.12907,28800000.0
2007-04-18 05:58:00,1.129,1.129,1.12885,1.12885,16800000.0
2007-04-18 05:59:00,1.1292,1.1292,1.1292,1.1292,9600000.0
2007-04-18 06:00:00,1.12902,1.12913,1.12897,1.129,35200000.0
2007-04-18 06:01:00,1.129,1.12906,1.12882,1.12882,24800000.0
2007-04-18 06:02:00,1.1293,1.1293,1.1293,1.1293,19200000.0
2007-04-18 06:03:00,1.1293,1.1293,1.1293,1.1293,6400000.0
2007-04-18 06:04:00,1.1293,1.12935,1.1293,1.12935,50400000.0
2007-04-18 06:05:00,1.12935,1.12935,1.1293,1.12935,32000000.0
2007-04-18 06:06:00,1.12935,1.12935,1.12935,1.12935,12000000.0
2007-04-18 06:07:00,1.1293,1.1293,1.1292,1.1292,73100000.0
2007-04-18 06:08:00,1.1293,1.1293,1.1292,1.1292,12400000.0
2007-04-18 06:09:00,1.1293,1.1293,1.1293,1.1293,200000.0
2007-04-18 06:10:00,1.1293,1.1295,1.1293,1.1293,22900000.0
2007-04-18 06:11:00,1.1291,1.1291,1.12893,1.12904,45000001.0
2007-04-18 06:12:00,1.12918,1.12919,1.12916,1.12919,35600001.0
2007-04-18 06:13:00,1.12915,1.12917,1.12896,1.12897,73599998.0
2007-04-18 06:14:00,1.12916,1.12916,1.12888,1.12902,43400001.0
2007-04-18 06:15:00,1.1293,1.1293,1.1293,1.1293,4000000.0
2007-04-18 06:16:00,1.12906,1.12906,1.12885,1.12901,64999999.0
2007-04-18 06:17:00,1.12897,1.12909,1.12879,1.12879,93499999.0
2007-04-18 06:18:00,1.12913,1.12913,1.12887,1.12887,16800000.0
2007-04-18 06:19:00,1.12904,1.12904,1.12885,1.12885,32200000.0
2007-04-18 06:20:00,1.12895,1.12916,1.1289,1.12916,57300000.0
2007-04-18 06:21:00,1.12925,1.12925,1.12925,1.12925,4000000.0
2007-04-18 06:22:00,1.12912,1.12912,1.12908,1.12908,10000000.0
2007-04-18 06:23:00,1.12906,1.12906,1.12887,1.12887,11200000.0
2007-04-18 06:24:00,1.1293,1.1293,1.1293,1.1293,24000000.0
2007-04-18 06:25:00,1.1293,1.1293,1.1293,1.1293,27200000.0
2007-04-18 06:26:00,1.1293,1.1293,1.1293,1.1293,2300000.0
2007-04-18 06:27:00,1.1293,1.1293,1.1293,1.1293,1500000.0
2007-04-18 06:28:00,1.1291,1.1292,1.129,1.1291,165300000.0
2007-04-18 06:29:00,1.1292,1.1292,1.12915,1.1292,14400000.0
2007-04-18 06:30:00,1.1293,1.1293,1.1293,1.1293,800000.0
2007-04-18 06:31:00,1.12884,1.12904,1.12883,1.12883,89599998.0
2007-04-18 06:32:00,1.1293,1.1293,1.1293,1.1293,800000.0
2007-04-18 06:33:00,1.12915,1.12915,1.12915,1.12915,4000000.0
2007-04-18 06:34:00,1.12906,1.12913,1.12906,1.12913,6400000.0
2007-04-18 06:35:00,1.12915,1.12915,1.12905,1.1291,3200000.0
2007-04-18 06:36:00,1.1293,1.1293,1.1293,1.1293,17500000.0
2007-04-18 06:37:00,1.1293,1.1293,1.129,1.1293,91200001.0
2007-04-18 06:38:00,1.1291,1.1291,1.12876,1.12876,24600000.0
2007-04-18 06:39:00,1.12897,1.12899,1.12889,1.12896,34100000.0
2007-04-18 06:40:00,1.12912,1.12913,1.12909,1.12913,30400000.0
2007-04-18 06:41:00,1.1292,1.1293,1.1292,1.1293,15200000.0
2007-04-18 06:42:00,1.12915,1.12915,1.12907,1.1291,25100000.0
2007-04-18 06:43:00,1.12925,1.12925,1.12905,1.12909,28300000.0
2007-04-18 06:44:00,1.12907,1.12912,1.12905,1.1291,40300000.0
2007-04-18 06:45:00,1.12902,1.12905,1.12902,1.12905,9800000.0
2007-04-18 06:46:00,1.12899,1.12913,1.12884,1.12913,56000000.0
2007-04-18 06:47:00,1.1293,1.1293,1.1293,1.1293,800000.0
2007-04-18 06:48:00,1.12911,1.12911,1.12886,1.12908,45700000.0
2007-04-18 06:49:00,1.12907,1.12907,1.12902,1.12907,91500000.0
2007-04-18 06:50:00,1.12902,1.1291,1.129,1.12901,54900000.0
2007-04-18 06:51:00,1.12912,1.12918,1.12898,1.12914,121300001.0
2007-04-18 06:52:00,1.12905,1.12907,1.1289,1.12901,111700001.0
2007-04-18 06:53:00,1.1293,1.1293,1.1293,1.1293,4000000.0
2007-04-18 06:54:00,1.12908,1.12912,1.12907,1.1291,26400000.0
2007-04-18 06:55:00,1.1293,1.1293,1.1293,1.1293,12200000.0
2007-04-18 06:56:00,1.1293,1.1293,1.1293,1.1293,4000000.0
2007-04-18 06:57:00,1.12903,1.12909,1.12898,1.12898,136800000.0
2007-04-18 06:58:00,1.1293,1.12935,1.1293,1.1293,74400001.0
2007-04-18 06:59:00,1.12912,1.12928,1.12912,1.12928,122199998.0
2007-04-18 07:00:00,1.1293,1.1293,1.1293,1.1293,121999998.0
2007-04-18 07:01:00,1.1293,1.1293,1.1293,1.1293,15200000.0
2007-04-18 07:02:00,1.1293,1.1293,1.1293,1.1293,27200000.0
2007-04-18 07:03:00,1.12911,1.12923,1.12911,1.12923,146199997.0
2007-04-18 07:04:00,1.1293,1.1293,1.1293,1.1293,40800000.0
2007-04-18 07:05:00,1.1293,1.1293,1.12925,1.1293,51900000.0
2007-04-18 07:06:00,1.129,1.12915,1.12898,1.12915,8000000.0
2007-04-18 07:07:00,1.1293,1.1293,1.1293,1.1293,10400000.0
2007-04-18 07:08:00,1.12945,1.12945,1.12945,1.12945,1600000.0
2007-04-18 07:09:00,1.12925,1.12936,1.12906,1.12936,281499998.0
2007-04-18 07:10:00,1.1292,1.1293,1.12899,1.12913,328000004.0
2007-04-18 07:11:00,1.12921,1.12922,1.12905,1.12905,158599999.0
2007-04-18 07:12:00,1.12945,1.12945,1.1294,1.1294,2400000.0
2007-04-18 07:13:00,1.12935,1.12935,1.1292,1.1292,38400000.0
2007-04-18 07:14:00,1.1292,1.1292,1.12905,1.1291,92300000.0
2007-04-18 07:15:00,1.1291,1.1291,1.12885,1.12895,92100001.0
2007-04-18 07:16:00,1.12895,1.12895,1.12895,1.12895,50400000.0
2007-04-18 07:17:00,1.129,1.129,1.1289,1.12895,64900002.0
2007-04-18 07:18:00,1.12895,1.12895,1.12895,1.12895,17200000.0
2007-04-18 07:19:00,1.12895,1.12895,1.12895,1.12895,24900000.0
2007-04-18 07:20:00,1.12886,1.12886,1.12849,1.12849,102200002.0
2007-04-18 07:21:00,1.12886,1.12886,1.12869,1.12876,192600004.0
2007-04-18 07:22:00,1.129,1.129,1.129,1.129,1600000.0
2007-04-18 07:23:00,1.129,1.129,1.129,1.129,800000.0
2007-04-18 07:24:00,1.129,1.129,1.12895,1.12895,4100000.0
2007-04-18 07:25:00,1.12895,1.12895,1.12885,1.12895,44000000.0
2007-04-18 07:26:00,1.12895,1.12895,1.12895,1.12895,8800000.0
2007-04-18 07:27:00,1.12876,1.12877,1.12872,1.12877,23400000.0
2007-04-18 07:28:00,1.12895,1.12895,1.12895,1.12895,3300000.0
2007-04-18 07:29:00,1.12895,1.12895,1.1283,1.1283,330300000.0
2007-04-18 07:30:00,1.12825,1.12835,1.1282,1.12825,284099996.0
2007-04-18 07:31:00,1.12825,1.12835,1.1282,1.12825,163699999.0
2007-04-18 07:32:00,1.1283,1.1284,1.1283,1.1284,6400000.0
2007-04-18 07:33:00,1.1284,1.1284,1.12825,1.1283,25600000.0
2007-04-18 07:34:00,1.1283,1.1283,1.1283,1.1283,9400000.0
2007-04-18 07:35:00,1.1283,1.1283,1.1283,1.1283,10400000.0
2007-04-18 07:36:00,1.1283,1.1283,1.12825,1.12825,12800000.0
2007-04-18 07:37:00,1.1282,1.1282,1.12805,1.12805,155800000.0
2007-04-18 07:38:00,1.1279,1.1281,1.1277,1.128,290000000.0
2007-04-18 07:39:00,1.1281,1.1281,1.12795,1.128,180000000.0
2007-04-18 07:40:00,1.128,1.12815,1.128,1.128,179400000.0
2007-04-18 07:41:00,1.128,1.1281,1.128,1.1281,12200000.0
2007-04-18 07:42:00,1.1281,1.1281,1.1281,1.1281,3300000.0
2007-04-18 07:43:00,1.128,1.1286,1.12795,1.1285,156500000.0
2007-04-18 07:44:00,1.1285,1.1285,1.1283,1.1285,164200000.0
2007-04-18 07:45:00,1.1285,1.1287,1.12845,1.12845,267900003.0
2007-04-18 07:46:00,1.12845,1.1286,1.12845,1.1285,29300000.0
2007-04-18 07:47:00,1.1285,1.1285,1.12835,1.1285,52600000.0
2007-04-18 07:48:00,1.12865,1.1288,1.12845,1.1285,167800000.0
2007-04-18 07:49:00,1.1285,1.12865,1.1284,1.1285,71200000.0
2007-04-18 07:50:00,1.1285,1.1287,1.1285,1.12855,97600000.0
2007-04-18 07:51:00,1.12845,1.1286,1.12845,1.1285,52400000.0
2007-04-18 07:52:00,1.1285,1.1285,1.12845,1.12845,5200000.0
2007-04-18 07:53:00,1.12845,1.1286,1.1284,1.1285,102200000.0
2007-04-18 07:54:00,1.12855,1.12855,1.1285,1.12855,28100000.0
2007-04-18 07:55:00,1.12865,1.12865,1.12865,1.12865,12800000.0
2007-04-18 07:56:00,1.12865,1.12865,1.1283,1.12835,98500000.0
2007-04-18 07:57:00,1.12835,1.12855,1.12835,1.1285,155499998.0
2007-04-18 07:58:00,1.1286,1.1287,1.12845,1.12855,175999998.0
2007-04-18 07:59:00,1.12855,1.1286,1.1285,1.1285,85600000.0
2007-04-18 08:00:00,1.12845,1.1285,1.12845,1.1285,14400000.0
2007-04-18 08:01:00,1.1285,1.1285,1.1285,1.1285,25200000.0
2007-04-18 08:02:00,1.1285,1.12855,1.1285,1.1285,11800000.0
2007-04-18 08:03:00,1.1285,1.1285,1.1283,1.1283,78800000.0
2007-04-18 08:04:00,1.1284,1.1284,1.12825,1.1284,235599998.0
2007-04-18 08:05:00,1.1283,1.1283,1.1283,1.1283,35099998.0
2007-04-18 08:06:00,1.12835,1.12837,1.12819,1.12828,44000000.0
2007-04-18 08:07:00,1.1284,1.1285,1.1284,1.1285,25900000.0
2007-04-18 08:08:00,1.1284,1.1286,1.1283,1.1286,160399996.0
2007-04-18 08:09:00,1.12865,1.1287,1.12865,1.12865,45600000.0
2007-04-18 08:10:00,1.1286,1.1286,1.1286,1.1286,5700000.0
2007-04-18 08:11:00,1.1286,1.12865,1.1285,1.1285,55000000.0
2007-04-18 08:12:00,1.1285,1.1285,1.1284,1.1285,89900000.0
2007-04-18 08:13:00,1.12845,1.1286,1.12845,1.1286,40400000.0
2007-04-18 08:14:00,1.1285,1.1285,1.1285,1.1285,46400000.0
2007-04-18 08:15:00,1.1285,1.1285,1.1285,1.1285,72800000.0
2007-04-18 08:16:00,1.1285,1.1285,1.1285,1.1285,11200000.0
2007-04-18 08:17:00,1.1285,1.1285,1.12845,1.12845,49000000.0
2007-04-18 08:18:00,1.1285,1.12865,1.1285,1.1286,151299999.0
2007-04-18 08:19:00,1.1287,1.1287,1.12865,1.12865,53700000.0
2007-04-18 08:20:00,1.1287,1.1287,1.1287,1.1287,17000000.0
2007-04-18 08:21:00,1.1287,1.1288,1.1287,1.1287,133300000.0
2007-04-18 08:22:00,1.1287,1.1288,1.1287,1.1287,28700000.0
2007-04-18 08:23:00,1.1288,1.1288,1.1288,1.1288,3700000.0
2007-04-18 08:24:00,1.1288,1.1288,1.1287,1.1287,93999999.0
2007-04-18 08:25:00,1.1288,1.1288,1.12875,1.1288,42800000.0
2007-04-18 08:26:00,1.1288,1.1289,1.12875,1.1289,56800000.0
2007-04-18 08:27:00,1.1288,1.1289,1.12875,1.1289,48099999.0
2007-04-18 08:28:00,1.12895,1.1293,1.12895,1.1291,232000000.0
2007-04-18 08:29:00,1.12915,1.1295,1.12905,1.1292,228999998.0
2007-04-18 08:30:00,1.1292,1.12945,1.12915,1.1293,199799999.0
2007-04-18 08:31:00,1.1293,1.1294,1.1293,1.1294,20800000.0
2007-04-18 08:32:00,1.12945,1.12945,1.12935,1.12935,38400000.0
2007-04-18 08:33:00,1.12935,1.12935,1.1293,1.1293,22400000.0
2007-04-18 08:34:00,1.1294,1.12955,1.1294,1.1295,55200000.0
2007-04-18 08:35:00,1.1295,1.12955,1.12945,1.1295,105599999.0
2007-04-18 08:36:00,1.12908,1.12933,1.12892,1.12933,74200000.0
2007-04-18 08:37:00,1.12955,1.12955,1.1295,1.1295,26400000.0
2007-04-18 08:38:00,1.1295,1.1295,1.12945,1.12945,48000000.0
2007-04-18 08:39:00,1.1295,1.1295,1.1295,1.1295,28000000.0
2007-04-18 08:40:00,1.12965,1.1298,1.1296,1.1296,240199998.0
2007-04-18 08:41:00,1.1296,1.1296,1.12945,1.12945,109100000.0
2007-04-18 08:42:00,1.1295,1.1297,1.1295,1.1297,171300000.0
2007-04-18 08:43:00,1.1297,1.12985,1.1297,1.1297,96400000.0
2007-04-18 08:44:00,1.1297,1.1297,1.12965,1.12965,35399999.0
2007-04-18 08:45:00,1.1297,1.1297,1.1297,1.1297,10400000.0
2007-04-18 08:46:00,1.1297,1.1301,1.1297,1.1301,168000000.0
2007-04-18 08:47:00,1.1301,1.1302,1.1298,1.1301,279300000.0
2007-04-18 08:48:00,1.13005,1.1301,1.12995,1.13005,71999999.0
2007-04-18 08:49:00,1.1301,1.1303,1.1301,1.13025,120200000.0
2007-04-18 08:50:00,1.13025,1.1307,1.13025,1.1307,94500000.0
2007-04-18 08:51:00,1.1307,1.131,1.1307,1.1309,121600000.0
2007-04-18 08:52:00,1.1309,1.1309,1.13025,1.13025,231600000.0
2007-04-18 08:53:00,1.1303,1.1304,1.13015,1.13035,187300001.0
2007-04-18 08:54:00,1.1303,1.13045,1.1302,1.13035,199100001.0
2007-04-18 08:55:00,1.1303,1.1303,1.1302,1.1302,128800001.0
2007-04-18 08:56:00,1.1303,1.1303,1.1297,1.12975,65700000.0
2007-04-18 08:57:00,1.12975,1.1298,1.12965,1.12965,30400000.0
2007-04-18 08:58:00,1.12965,1.1297,1.12965,1.12965,59200000.0
2007-04-18 08:59:00,1.12985,1.12985,1.1297,1.12985,48700000.0
2007-04-18 09:00:00,1.12985,1.13,1.1298,1.12985,154399998.0
2007-04-18 09:01:00,1.12985,1.12985,1.12985,1.12985,10400000.0
2007-04-18 09:02:00,1.1299,1.12995,1.1299,1.12995,24800000.0
2007-04-18 09:03:00,1.1299,1.12995,1.12975,1.12975,62400000.0
2007-04-18 09:04:00,1.1298,1.1298,1.1297,1.1298,75200000.0
2007-04-18 09:05:00,1.1298,1.1298,1.1297,1.1297,48300000.0
2007-04-18 09:06:00,1.1297,1.1299,1.1297,1.1297,101000000.0
2007-04-18 09:07:00,1.1297,1.1297,1.1297,1.1297,59200000.0
2007-04-18 09:08:00,1.1297,1.1297,1.1296,1.1296,21900000.0
2007-04-18 09:09:00,1.1296,1.1296,1.1296,1.1296,31000000.0
2007-04-18 09:10:00,1.1297,1.1298,1.12965,1.1298,80000000.0
2007-04-18 09:11:00,1.1298,1.1304,1.1298,1.13025,163300000.0
2007-04-18 09:12:00,1.1302,1.1302,1.1301,1.1301,52400000.0
2007-04-18 09:13:00,1.13005,1.13005,1.1299,1.1299,71600000.0
2007-04-18 09:14:00,1.1299,1.1299,1.1299,1.1299,11200000.0
2007-04-18 09:15:00,1.1299,1.1299,1.1298,1.1299,57000000.0
2007-04-18 09:16:00,1.1299,1.1299,1.1298,1.1299,65500000.0
2007-04-18 09:17:00,1.1299,1.1299,1.1299,1.1299,45600000.0
2007-04-18 09:18:00,1.1297,1.12975,1.12948,1.12954,118699997.0
2007-04-18 09:19:00,1.1299,1.13,1.1299,1.1299,75600000.0
2007-04-18 09:20:00,1.1299,1.13,1.1299,1.13,155000000.0
2007-04-18 09:21:00,1.13,1.13,1.12985,1.12985,82000000.0
2007-04-18 09:22:00,1.1299,1.1301,1.1299,1.13005,179200000.0
2007-04-18 09:23:00,1.1301,1.13015,1.12995,1.13015,51800000.0
2007-04-18 09:24:00,1.1302,1.1302,1.12995,1.13005,136200000.0
2007-04-18 09:25:00,1.1301,1.1302,1.1301,1.13015,52800000.0
2007-04-18 09:26:00,1.13015,1.1302,1.13005,1.1302,61900000.0
2007-04-18 09:27:00,1.13015,1.1302,1.13015,1.13015,51200000.0
2007-04-18 09:28:00,1.1301,1.1302,1.13005,1.1302,112000000.0
2007-04-18 09:29:00,1.1302,1.1302,1.1302,1.1302,8000000.0
2007-04-18 09:30:00,1.13035,1.13035,1.1302,1.1302,39200000.0
2007-04-18 09:31:00,1.1302,1.1302,1.1302,1.1302,4000000.0
2007-04-18 09:32:00,1.1302,1.1302,1.13015,1.13015,20100000.0
2007-04-18 09:33:00,1.13015,1.13025,1.13015,1.13025,8000000.0
2007-04-18 09:34:00,1.13,1.13001,1.12957,1.13001,43900000.0
2007-04-18 09:35:00,1.1303,1.1304,1.1303,1.1304,7500000.0
2007-04-18 09:36:00,1.13035,1.1304,1.13035,1.13035,37700000.0
2007-04-18 09:37:00,1.13035,1.1304,1.13035,1.13035,24300000.0
2007-04-18 09:38:00,1.1304,1.1304,1.1304,1.1304,2100000.0
2007-04-18 09:39:00,1.13035,1.1304,1.13025,1.13025,71600001.0
2007-04-18 09:40:00,1.1303,1.1305,1.1302,1.1305,93099999.0
2007-04-18 09:41:00,1.13013,1.1303,1.13009,1.13016,85900001.0
2007-04-18 09:42:00,1.1305,1.1305,1.1303,1.1303,71499999.0
2007-04-18 09:43:00,1.1304,1.1304,1.1303,1.1304,70000000.0
2007-04-18 09:44:00,1.1303,1.1303,1.1303,1.1303,25800000.0
2007-04-18 09:45:00,1.1303,1.1303,1.1303,1.1303,78500000.0
2007-04-18 09:46:00,1.1303,1.1303,1.1303,1.1303,70400000.0
2007-04-18 09:47:00,1.13025,1.1303,1.13025,1.1303,42400000.0
2007-04-18 09:48:00,1.1303,1.13035,1.1303,1.13035,43200000.0
2007-04-18 09:49:00,1.1303,1.1303,1.1303,1.1303,16000000.0
2007-04-18 09:50:00,1.1303,1.1303,1.1303,1.1303,4000000.0
2007-04-18 09:51:00,1.1303,1.1305,1.1303,1.13045,85400000.0
2007-04-18 09:52:00,1.13045,1.13045,1.1304,1.1304,14200000.0
2007-04-18 09:53:00,1.1304,1.1304,1.1303,1.13035,60300000.0
2007-04-18 09:54:00,1.13004,1.13016,1.12995,1.13007,47400000.0
2007-04-18 09:55:00,1.1304,1.1305,1.1304,1.1304,22800000.0
2007-04-18 09:56:00,1.1304,1.13045,1.13035,1.13045,33900000.0
2007-04-18 09:57:00,1.1304,1.1304,1.1304,1.1304,49600000.0
2007-04-18 09:58:00,1.1304,1.1304,1.13025,1.13025,77800000.0
2007-04-18 09:59:00,1.1303,1.1304,1.13025,1.13025,51900001.0
2007-04-18 10:00:00,1.13025,1.1303,1.1302,1.1302,129400001.0
2007-04-18 10:01:00,1.1302,1.1302,1.1301,1.1302,95000000.0
2007-04-18 10:02:00,1.13015,1.13015,1.13,1.13,115499999.0
2007-04-18 10:03:00,1.13,1.13,1.12995,1.13,91700000.0
2007-04-18 10:04:00,1.13,1.1301,1.12995,1.13,206599999.0
2007-04-18 10:05:00,1.13,1.1301,1.12995,1.1301,108700000.0
2007-04-18 10:06:00,1.1301,1.1301,1.13,1.1301,23000000.0
2007-04-18 10:07:00,1.1301,1.1301,1.13,1.1301,73000000.0
2007-04-18 10:08:00,1.13,1.1301,1.13,1.13005,53100000.0
2007-04-18 10:09:00,1.13005,1.13005,1.13,1.13005,36700000.0
2007-04-18 10:10:00,1.13005,1.13005,1.12995,1.13005,15500000.0
2007-04-18 10:11:00,1.13,1.13,1.1299,1.1299,52099999.0
2007-04-18 10:12:00,1.12995,1.13,1.12995,1.13,39500000.0
2007-04-18 10:13:00,1.13,1.13015,1.13,1.13,155100000.0
2007-04-18 10:14:00,1.13,1.13,1.13,1.13,10700000.0
2007-04-18 10:15:00,1.1299,1.1299,1.12966,1.12982,60800000.0
2007-04-18 10:16:00,1.1301,1.1301,1.13,1.13,55600000.0
2007-04-18 10:17:00,1.13015,1.13015,1.1301,1.1301,17200000.0
2007-04-18 10:18:00,1.1301,1.1301,1.1301,1.1301,28100000.0
2007-04-18 10:19:00,1.1301,1.1301,1.1301,1.1301,42600000.0
2007-04-18 10:20:00,1.1301,1.1302,1.1301,1.1301,231000000.0
2007-04-18 10:21:00,1.1301,1.1301,1.13005,1.13005,68700000.0
2007-04-18 10:22:00,1.1301,1.13025,1.13,1.13,309400000.0
2007-04-18 10:23:00,1.1301,1.1301,1.1301,1.1301,18500000.0
2007-04-18 10:24:00,1.1301,1.1301,1.13,1.1301,62499999.0
2007-04-18 10:25:00,1.1302,1.1302,1.13,1.13005,44599999.0
2007-04-18 10:26:00,1.13005,1.1301,1.13005,1.13005,53200000.0
2007-04-18 10:27:00,1.1301,1.1302,1.13,1.1301,75300001.0
2007-04-18 10:28:00,1.1301,1.1301,1.1301,1.1301,10900000.0
2007-04-18 10:29:00,1.1301,1.1301,1.13005,1.13005,35300000.0
2007-04-18 10:30:00,1.13005,1.13005,1.1298,1.1298,500700004.0
2007-04-18 10:31:00,1.1299,1.13,1.1297,1.1299,230299998.0
2007-04-18 10:32:00,1.1298,1.1299,1.1297,1.1298,40600000.0
2007-04-18 10:33:00,1.12975,1.12975,1.1297,1.1297,221400000.0
2007-04-18 10:34:00,1.1297,1.13,1.12965,1.13,101300000.0
2007-04-18 10:35:00,1.13,1.13015,1.13,1.13015,75000000.0
2007-04-18 10:36:00,1.1301,1.1302,1.1301,1.1302,65100000.0
2007-04-18 10:37:00,1.1302,1.1302,1.13015,1.1302,31300000.0
2007-04-18 10:38:00,1.1302,1.13025,1.1302,1.1302,28400000.0
2007-04-18 10:39:00,1.13015,1.13025,1.1301,1.1301,64600000.0
2007-04-18 10:40:00,1.1301,1.1301,1.13,1.1301,127700002.0
2007-04-18 10:41:00,1.1301,1.13025,1.13,1.13,168900000.0
2007-04-18 10:42:00,1.1301,1.1301,1.1301,1.1301,124200000.0
2007-04-18 10:43:00,1.13005,1.13025,1.13005,1.1301,150199999.0
2007-04-18 10:44:00,1.1301,1.1303,1.13,1.13,204400002.0
2007-04-18 10:45:00,1.13,1.1301,1.13,1.1301,20200000.0
2007-04-18 10:46:00,1.1301,1.13015,1.1301,1.1301,33600000.0
2007-04-18 10:47:00,1.1301,1.1307,1.1301,1.1307,297500008.0
2007-04-18 10:48:00,1.1307,1.131,1.1307,1.1309,286100000.0
2007-04-18 10:49:00,1.1309,1.13135,1.13085,1.13125,209200000.0
2007-04-18 10:50:00,1.1312,1.13155,1.1312,1.1314,158599999.0
2007-04-18 10:51:00,1.1314,1.1315,1.1311,1.1313,242500000.0
2007-04-18 10:52:00,1.1314,1.1315,1.1314,1.1314,39400000.0
2007-04-18 10:53:00,1.1314,1.13155,1.1314,1.13155,94500000.0
2007-04-18 10:54:00,1.1315,1.13155,1.1315,1.13155,88599999.0
2007-04-18 10:55:00,1.13155,1.13155,1.13135,1.13135,135199998.0
2007-04-18 10:56:00,1.1314,1.1314,1.13095,1.131,267883890.0
2007-04-18 10:57:00,1.131,1.131,1.13075,1.13085,158300000.0
2007-04-18 10:58:00,1.13075,1.1309,1.13075,1.1308,105500000.0
2007-04-18 10:59:00,1.1308,1.1308,1.1303,1.1306,453099999.0
2007-04-18 11:00:00,1.13065,1.1308,1.13035,1.1308,259000000.0
2007-04-18 11:01:00,1.1306,1.1307,1.13025,1.13055,318600000.0
2007-04-18 11:02:00,1.13055,1.1306,1.1303,1.1303,93100000.0
2007-04-18 11:03:00,1.1303,1.1305,1.1302,1.13025,245086174.0
2007-04-18 11:04:00,1.1303,1.1303,1.1299,1.1299,264960002.0
2007-04-18 11:05:00,1.12985,1.13045,1.1298,1.13045,307900001.0
2007-04-18 11:06:00,1.1305,1.1306,1.1305,1.1305,170900000.0
2007-04-18 11:07:00,1.1305,1.1305,1.1304,1.1304,57400000.0
2007-04-18 11:08:00,1.1304,1.1305,1.1304,1.13045,111000000.0
2007-04-18 11:09:00,1.1305,1.1305,1.13045,1.1305,79700000.0
2007-04-18 11:10:00,1.1306,1.1306,1.1305,1.1306,32200000.0
2007-04-18 11:11:00,1.1306,1.1306,1.13055,1.1306,34400000.0
2007-04-18 11:12:00,1.13055,1.13055,1.13025,1.13025,93200000.0
2007-04-18 11:13:00,1.1303,1.1304,1.1303,1.1303,8800000.0
2007-04-18 11:14:00,1.13035,1.1305,1.1303,1.1305,98600000.0
2007-04-18 11:15:00,1.1305,1.1305,1.1304,1.1305,52100000.0
2007-04-18 11:16:00,1.13033,1.13041,1.13004,1.13041,108499999.0
2007-04-18 11:17:00,1.1305,1.1308,1.1305,1.1308,65000000.0
2007-04-18 11:18:00,1.1309,1.1309,1.1306,1.1307,12800000.0
2007-04-18 11:19:00,1.1307,1.1307,1.13055,1.1307,180300000.0
2007-04-18 11:20:00,1.1307,1.1308,1.1307,1.13075,58600000.0
2007-04-18 11:21:00,1.13075,1.1308,1.1307,1.1307,46600000.0
2007-04-18 11:22:00,1.1307,1.1308,1.1307,1.1308,44400000.0
2007-04-18 11:23:00,1.1308,1.1309,1.1308,1.1309,23000000.0
2007-04-18 11:24:00,1.1309,1.1309,1.1308,1.1308,12000000.0
2007-04-18 11:25:00,1.1308,1.1309,1.13075,1.1309,57500000.0
2007-04-18 11:26:00,1.1309,1.1312,1.1309,1.1311,89599999.0
2007-04-18 11:27:00,1.1311,1.1314,1.1311,1.1314,27200000.0
2007-04-18 11:28:00,1.1314,1.1318,1.1314,1.13175,162500000.0
2007-04-18 11:29:00,1.1317,1.132,1.1317,1.13175,347100003.0
2007-04-18 11:30:00,1.13175,1.1319,1.1316,1.1316,181099999.0
2007-04-18 11:31:00,1.1316,1.1317,1.1315,1.13165,238299999.0
2007-04-18 11:32:00,1.13165,1.13225,1.13165,1.1318,385300001.0
2007-04-18 11:33:00,1.1318,1.13185,1.13165,1.1317,138299999.0
2007-04-18 11:34:00,1.1317,1.1318,1.1316,1.1317,171499998.0
2007-04-18 11:35:00,1.1317,1.13185,1.13165,1.1318,102499999.0
2007-04-18 11:36:00,1.1318,1.1318,1.13175,1.1318,12800000.0
2007-04-18 11:37:00,1.1318,1.1318,1.13165,1.13165,32800000.0
2007-04-18 11:38:00,1.13165,1.1317,1.13155,1.1316,67300000.0
2007-04-18 11:39:00,1.13155,1.1316,1.13155,1.1316,51000000.0
2007-04-18 11:40:00,1.1316,1.1316,1.1316,1.1316,22400000.0
2007-04-18 11:41:00,1.1316,1.13165,1.1316,1.1316,123200000.0
2007-04-18 11:42:00,1.13165,1.1317,1.1316,1.1316,30400000.0
2007-04-18 11:43:00,1.13155,1.1316,1.1315,1.1315,41600000.0
2007-04-18 11:44:00,1.1316,1.1316,1.1316,1.1316,800000.0
2007-04-18 11:45:00,1.1316,1.1316,1.13135,1.13135,138700000.0
2007-04-18 11:46:00,1.1314,1.1315,1.1314,1.1314,30400000.0
2007-04-18 11:47:00,1.1314,1.1314,1.13115,1.13115,105000000.0
2007-04-18 11:48:00,1.1312,1.13135,1.1312,1.1313,33600000.0
2007-04-18 11:49:00,1.13125,1.13125,1.13115,1.1312,18400000.0
2007-04-18 11:50:00,1.1312,1.1313,1.1312,1.13125,34900000.0
2007-04-18 11:51:00,1.1312,1.1312,1.13115,1.13115,15200000.0
2007-04-18 11:52:00,1.13097,1.13104,1.13052,1.13087,174599999.0
2007-04-18 11:53:00,1.1311,1.1311,1.1311,1.1311,5600000.0
2007-04-18 11:54:00,1.1311,1.1311,1.1309,1.131,115700001.0
2007-04-18 11:55:00,1.13095,1.131,1.1309,1.131,157199998.0
2007-04-18 11:56:00,1.131,1.131,1.13075,1.13075,79300000.0
2007-04-18 11:57:00,1.13075,1.13105,1.13075,1.13105,50700000.0
2007-04-18 11:58:00,1.13105,1.1311,1.131,1.13105,28500000.0
2007-04-18 11:59:00,1.131,1.131,1.1307,1.1307,110300000.0
2007-04-18 12:00:00,1.1307,1.13075,1.13065,1.13075,49500000.0
2007-04-18 12:01:00,1.13075,1.13085,1.13075,1.1308,35200000.0
2007-04-18 12:02:00,1.1308,1.1308,1.1308,1.1308,4000000.0
2007-04-18 12:03:00,1.1308,1.1308,1.13075,1.13075,28800000.0
2007-04-18 12:04:00,1.1308,1.13085,1.13075,1.13075,30400000.0
2007-04-18 12:05:00,1.13065,1.13065,1.13055,1.13065,38400000.0
2007-04-18 12:06:00,1.13065,1.13065,1.13045,1.1305,20800000.0
2007-04-18 12:07:00,1.13045,1.13055,1.13045,1.1305,16000000.0
2007-04-18 12:08:00,1.13024,1.13055,1.13006,1.13055,146400000.0
2007-04-18 12:09:00,1.13055,1.13055,1.1305,1.1305,51200000.0
2007-04-18 12:10:00,1.1306,1.1306,1.1305,1.13055,32200000.0
2007-04-18 12:11:00,1.13055,1.1307,1.13055,1.1307,32800000.0
2007-04-18 12:12:00,1.13075,1.13105,1.1307,1.131,135600001.0
2007-04-18 12:13:00,1.13095,1.13115,1.1308,1.1308,118899999.0
2007-04-18 12:14:00,1.13095,1.13105,1.13095,1.131,13600000.0
2007-04-18 12:15:00,1.131,1.131,1.1308,1.1308,20200000.0
2007-04-18 12:16:00,1.13095,1.131,1.13075,1.13085,217500000.0
2007-04-18 12:17:00,1.13064,1.1307,1.13021,1.13065,322599999.0
2007-04-18 12:18:00,1.1308,1.1308,1.1306,1.1306,75200000.0
2007-04-18 12:19:00,1.1306,1.1306,1.13045,1.13045,53400000.0
2007-04-18 12:20:00,1.13055,1.13055,1.13045,1.13045,37600000.0
2007-04-18 12:21:00,1.13045,1.1306,1.13045,1.13055,97600000.0
2007-04-18 12:22:00,1.13055,1.13055,1.13045,1.13045,32800000.0
2007-04-18 12:23:00,1.1304,1.13045,1.1304,1.13045,39400000.0
2007-04-18 12:24:00,1.1304,1.1304,1.1303,1.1303,44800000.0
2007-04-18 12:25:00,1.1303,1.13035,1.1303,1.13035,26400000.0
2007-04-18 12:26:00,1.13035,1.1304,1.13035,1.1304,28800000.0
2007-04-18 12:27:00,1.1304,1.1304,1.1304,1.1304,7200000.0
2007-04-18 12:28:00,1.1304,1.1304,1.13035,1.13035,24800000.0
2007-04-18 12:29:00,1.1304,1.1304,1.1304,1.1304,14400000.0
2007-04-18 12:30:00,1.13015,1.13027,1.13015,1.13023,37300000.0
2007-04-18 12:31:00,1.1304,1.1304,1.1304,1.1304,9600000.0
2007-04-18 12:32:00,1.1304,1.1304,1.1304,1.1304,21600000.0
2007-04-18 12:33:00,1.1304,1.1304,1.13035,1.13035,26500000.0
2007-04-18 12:34:00,1.13045,1.13045,1.1304,1.1304,15200000.0
2007-04-18 12:35:00,1.1304,1.1304,1.1303,1.1303,22400000.0
2007-04-18 12:36:00,1.1303,1.1303,1.1303,1.1303,79200000.0
2007-04-18 12:37:00,1.1303,1.1303,1.1303,1.1303,9600000.0
2007-04-18 12:38:00,1.1303,1.1303,1.1303,1.1303,28800000.0
2007-04-18 12:39:00,1.1303,1.13075,1.1303,1.13065,147800001.0
2007-04-18 12:40:00,1.1308,1.1308,1.1307,1.1307,199200000.0
2007-04-18 12:41:00,1.1307,1.1308,1.13065,1.1308,42400000.0
2007-04-18 12:42:00,1.1307,1.13075,1.1307,1.13075,37600000.0
2007-04-18 12:43:00,1.1308,1.13095,1.1308,1.1309,88900000.0
2007-04-18 12:44:00,1.1309,1.13095,1.1309,1.1309,38400000.0
2007-04-18 12:45:00,1.1309,1.131,1.13075,1.131,220800000.0
2007-04-18 12:46:00,1.131,1.131,1.1309,1.13095,46800000.0
2007-04-18 12:47:00,1.131,1.131,1.1308,1.1308,40800000.0
2007-04-18 12:48:00,1.1308,1.13085,1.1308,1.1308,50699999.0
2007-04-18 12:49:00,1.13075,1.1308,1.1307,1.1307,77999999.0
2007-04-18 12:50:00,1.13075,1.13075,1.1306,1.1307,154100000.0
2007-04-18 12:51:00,1.1307,1.1307,1.13065,1.1307,153000000.0
2007-04-18 12:52:00,1.13085,1.13085,1.13055,1.13055,153600000.0
2007-04-18 12:53:00,1.1306,1.1308,1.13055,1.13075,79200000.0
2007-04-18 12:54:00,1.13075,1.13075,1.1307,1.1307,25200000.0
2007-04-18 12:55:00,1.13065,1.1307,1.13065,1.1307,19200000.0
2007-04-18 12:56:00,1.13055,1.13055,1.13055,1.13055,9600000.0
2007-04-18 12:57:00,1.1305,1.1305,1.1305,1.1305,18400000.0
2007-04-18 12:58:00,1.13055,1.1307,1.13055,1.1307,48800000.0
2007-04-18 12:59:00,1.1307,1.1307,1.1306,1.1306,13600000.0
2007-04-18 13:00:00,1.1306,1.1306,1.1306,1.1306,40800000.0
2007-04-18 13:01:00,1.1306,1.1306,1.1306,1.1306,64800000.0
2007-04-18 13:02:00,1.1306,1.1306,1.1306,1.1306,129600000.0
2007-04-18 13:03:00,1.13046,1.13046,1.12998,1.13045,80000000.0
2007-04-18 13:04:00,1.1306,1.1307,1.1306,1.1307,34400000.0
2007-04-18 13:05:00,1.1307,1.1307,1.1307,1.1307,800000.0
2007-04-18 13:06:00,1.1307,1.13075,1.13065,1.13075,12000000.0
2007-04-18 13:07:00,1.13054,1.13054,1.13011,1.13035,362605116.0
2007-04-18 13:08:00,1.13075,1.13075,1.13065,1.1307,21600000.0
2007-04-18 13:09:00,1.13065,1.13075,1.13065,1.13075,27200000.0
2007-04-18 13:10:00,1.1307,1.13085,1.1307,1.1307,69600000.0
2007-04-18 13:11:00,1.1307,1.1307,1.1307,1.1307,40000000.0
2007-04-18 13:12:00,1.1307,1.1307,1.1307,1.1307,9600000.0
2007-04-18 13:13:00,1.1307,1.1307,1.1307,1.1307,28800000.0
2007-04-18 13:14:00,1.1307,1.1307,1.1307,1.1307,28800000.0
2007-04-18 13:15:00,1.13032,1.13062,1.13032,1.13053,284500000.0
2007-04-18 13:16:00,1.1307,1.13085,1.1307,1.13085,55200000.0
2007-04-18 13:17:00,1.1308,1.1308,1.1305,1.1305,151200000.0
2007-04-18 13:18:00,1.1304,1.13055,1.13025,1.13035,247300001.0
2007-04-18 13:19:00,1.1305,1.1306,1.13045,1.1305,31800000.0
2007-04-18 13:20:00,1.1305,1.13075,1.1305,1.13055,179300001.0
2007-04-18 13:21:00,1.13055,1.1306,1.1305,1.1305,122000000.0
2007-04-18 13:22:00,1.13055,1.1306,1.1305,1.13055,177000001.0
2007-04-18 13:23:00,1.1306,1.1306,1.1305,1.1305,113800001.0
2007-04-18 13:24:00,1.1306,1.1306,1.13055,1.1306,71800000.0
2007-04-18 13:25:00,1.1306,1.1306,1.1305,1.1305,72800000.0
2007-04-18 13:26:00,1.1305,1.1305,1.13035,1.13035,142100000.0
2007-04-18 13:27:00,1.13035,1.1304,1.13025,1.1304,93700000.0
2007-04-18 13:28:00,1.1304,1.13045,1.1303,1.1304,74200001.0
2007-04-18 13:29:00,1.1304,1.1304,1.1302,1.13025,84799998.0
2007-04-18 13:30:00,1.1302,1.1302,1.1301,1.1301,146699997.0
2007-04-18 13:31:00,1.13005,1.1304,1.13,1.1302,299900001.0
2007-04-18 13:32:00,1.1302,1.1302,1.1302,1.1302,147199997.0
2007-04-18 13:33:00,1.13025,1.1303,1.13025,1.1303,15200000.0
2007-04-18 13:34:00,1.1303,1.1303,1.1303,1.1303,17000000.0
2007-04-18 13:35:00,1.1303,1.1303,1.1303,1.1303,7200000.0
2007-04-18 13:36:00,1.1304,1.1304,1.1304,1.1304,20800000.0
2007-04-18 13:37:00,1.1304,1.13185,1.1304,1.13175,572899998.0
2007-04-18 13:38:00,1.13175,1.1319,1.1314,1.1316,485899998.0
2007-04-18 13:39:00,1.1316,1.1316,1.13135,1.1314,305399999.0
2007-04-18 13:40:00,1.13155,1.1316,1.131,1.131,229000000.0
2007-04-18 13:41:00,1.131,1.1313,1.13095,1.1311,221200001.0
2007-04-18 13:42:00,1.1311,1.1311,1.13075,1.1309,315499999.0
2007-04-18 13:43:00,1.1309,1.1309,1.1309,1.1309,36800000.0
2007-04-18 13:44:00,1.131,1.1311,1.13095,1.13095,234400000.0
2007-04-18 13:45:00,1.13095,1.13115,1.13095,1.131,222999998.0
2007-04-18 13:46:00,1.131,1.1311,1.13095,1.131,56299999.0
2007-04-18 13:47:00,1.131,1.1311,1.1309,1.1311,194299998.0
2007-04-18 13:48:00,1.1311,1.13115,1.13105,1.13105,80800000.0
2007-04-18 13:49:00,1.1311,1.1312,1.13105,1.1311,206399998.0
2007-04-18 13:50:00,1.1311,1.1311,1.13105,1.13105,21000000.0
2007-04-18 13:51:00,1.13105,1.13105,1.13095,1.131,58400000.0
2007-04-18 13:52:00,1.131,1.131,1.13095,1.13095,16000000.0
2007-04-18 13:53:00,1.131,1.1313,1.13085,1.1313,201200000.0
2007-04-18 13:54:00,1.1313,1.1316,1.13125,1.1315,366700009.0
2007-04-18 13:55:00,1.13145,1.1319,1.13145,1.13175,629100001.0
2007-04-18 13:56:00,1.13175,1.1319,1.13175,1.1318,213300000.0
2007-04-18 13:57:00,1.1318,1.1318,1.1317,1.1318,261600000.0
2007-04-18 13:58:00,1.1318,1.1318,1.1315,1.13155,576799996.0
2007-04-18 13:59:00,1.13155,1.1321,1.1315,1.132,466000000.0
2007-04-18 14:00:00,1.132,1.13215,1.1318,1.1318,385000000.0
2007-04-18 14:01:00,1.1319,1.13265,1.1319,1.13235,452699999.0
2007-04-18 14:02:00,1.1325,1.1328,1.13235,1.13255,502099997.0
2007-04-18 14:03:00,1.1326,1.1333,1.1325,1.1331,462599999.0
2007-04-18 14:04:00,1.1331,1.1332,1.133,1.133,244000000.0
2007-04-18 14:05:00,1.133,1.1333,1.133,1.1332,276100000.0
2007-04-18 14:06:00,1.1332,1.1332,1.1329,1.1329,423000001.0
2007-04-18 14:07:00,1.13295,1.13295,1.13245,1.1325,443899999.0
2007-04-18 14:08:00,1.1325,1.133,1.1325,1.1326,210499998.0
2007-04-18 14:09:00,1.1326,1.13265,1.1323,1.13245,333099999.0
2007-04-18 14:10:00,1.1324,1.1326,1.1324,1.1325,241200000.0
2007-04-18 14:11:00,1.1325,1.1326,1.13235,1.13255,171400000.0
2007-04-18 14:12:00,1.1325,1.1327,1.13245,1.1327,126200000.0
2007-04-18 14:13:00,1.1327,1.1331,1.1327,1.133,314699999.0
2007-04-18 14:14:00,1.133,1.1331,1.1329,1.1331,346699995.0
2007-04-18 14:15:00,1.1331,1.1335,1.1331,1.1333,466600001.0
2007-04-18 14:16:00,1.1333,1.1335,1.1331,1.13315,398400000.0
2007-04-18 14:17:00,1.13315,1.134,1.13315,1.1336,656399996.0
2007-04-18 14:18:00,1.1336,1.1338,1.1335,1.1335,581600005.0
2007-04-18 14:19:00,1.1335,1.13355,1.1332,1.1332,507900002.0
2007-04-18 14:20:00,1.1332,1.13335,1.1329,1.1333,527499999.0
2007-04-18 14:21:00,1.13325,1.13325,1.1328,1.1329,545199997.0
2007-04-18 14:22:00,1.13285,1.13285,1.1326,1.1326,436899998.0
2007-04-18 14:23:00,1.1326,1.1327,1.1321,1.1324,567200000.0
2007-04-18 14:24:00,1.1324,1.1325,1.1322,1.1322,245099998.0
2007-04-18 14:25:00,1.1323,1.13235,1.1321,1.1321,371299999.0
2007-04-18 14:26:00,1.1321,1.13225,1.13205,1.1321,427800005.0
2007-04-18 14:27:00,1.1321,1.13215,1.1315,1.13155,823900002.0
2007-04-18 14:28:00,1.13165,1.1319,1.13155,1.13185,645000002.0
2007-04-18 14:29:00,1.13185,1.132,1.1316,1.1317,428300006.0
2007-04-18 14:30:00,1.1315,1.1318,1.13095,1.1311,997599996.0
2007-04-18 14:31:00,1.1311,1.13155,1.13095,1.13155,630500001.0
2007-04-18 14:32:00,1.13155,1.13165,1.13145,1.1316,208399999.0
2007-04-18 14:33:00,1.1316,1.13195,1.1316,1.13195,595900004.0
2007-04-18 14:34:00,1.13195,1.1324,1.13195,1.1321,349300000.0
2007-04-18 14:35:00,1.1321,1.1324,1.132,1.1322,1054699988.0
2007-04-18 14:36:00,1.1322,1.1323,1.13165,1.13195,1100800012.0
2007-04-18 14:37:00,1.132,1.13225,1.13175,1.13225,379399995.0
2007-04-18 14:38:00,1.13225,1.1324,1.1322,1.1323,232500002.0
2007-04-18 14:39:00,1.1323,1.1323,1.1321,1.1321,163200000.0
2007-04-18 14:40:00,1.1321,1.1321,1.13175,1.13185,294999998.0
2007-04-18 14:41:00,1.1319,1.1319,1.1317,1.1318,467000001.0
2007-04-18 14:42:00,1.1318,1.1321,1.1318,1.132,229299998.0
2007-04-18 14:43:00,1.13195,1.13205,1.13165,1.13195,247999998.0
2007-04-18 14:44:00,1.13195,1.132,1.13175,1.13175,90200000.0
2007-04-18 14:45:00,1.13175,1.13175,1.1316,1.1316,43100000.0
2007-04-18 14:46:00,1.1316,1.1316,1.1313,1.13135,82000000.0
2007-04-18 14:47:00,1.13135,1.13145,1.13135,1.1314,61200000.0
2007-04-18 14:48:00,1.1314,1.1314,1.1312,1.1312,31800000.0
2007-04-18 14:49:00,1.1312,1.1312,1.131,1.13105,349604014.0
2007-04-18 14:50:00,1.13105,1.13115,1.131,1.13105,589700001.0
2007-04-18 14:51:00,1.13095,1.1313,1.1309,1.1313,621900003.0
2007-04-18 14:52:00,1.13125,1.13135,1.131,1.1312,598000000.0
2007-04-18 14:53:00,1.1312,1.13125,1.1309,1.131,550700003.0
2007-04-18 14:54:00,1.13105,1.1312,1.13105,1.1312,77200000.0
2007-04-18 14:55:00,1.1312,1.1313,1.131,1.131,318200000.0
2007-04-18 14:56:00,1.131,1.131,1.1309,1.1309,174800000.0
2007-04-18 14:57:00,1.1309,1.1309,1.1303,1.13045,220100000.0
2007-04-18 14:58:00,1.13045,1.13065,1.13035,1.1306,222099999.0
2007-04-18 14:59:00,1.1306,1.13075,1.13025,1.1303,194000000.0
2007-04-18 15:00:00,1.1304,1.1304,1.12995,1.1302,540600000.0
2007-04-18 15:01:00,1.13015,1.1304,1.13005,1.1302,320240002.0
2007-04-18 15:02:00,1.1302,1.1303,1.12955,1.13005,457600001.0
2007-04-18 15:03:00,1.13,1.13005,1.12915,1.12935,334799999.0
2007-04-18 15:04:00,1.12935,1.1298,1.12935,1.12955,337100000.0
2007-04-18 15:05:00,1.12955,1.1298,1.12955,1.12955,266099998.0
2007-04-18 15:06:00,1.12965,1.1297,1.12945,1.1295,288999999.0
2007-04-18 15:07:00,1.12945,1.12965,1.12945,1.12955,96100000.0
2007-04-18 15:08:00,1.12955,1.12965,1.12945,1.12945,80000000.0
2007-04-18 15:09:00,1.12945,1.12955,1.12875,1.1288,579400001.0
2007-04-18 15:10:00,1.1289,1.12925,1.1288,1.12905,462199997.0
2007-04-18 15:11:00,1.129,1.12925,1.129,1.12915,300300001.0
2007-04-18 15:12:00,1.1291,1.1293,1.1291,1.1293,152000000.0
2007-04-18 15:13:00,1.1293,1.1293,1.1292,1.1293,106799999.0
2007-04-18 15:14:00,1.12925,1.1293,1.1292,1.1293,69800000.0
2007-04-18 15:15:00,1.1293,1.12935,1.1293,1.1293,237400000.0
2007-04-18 15:16:00,1.1293,1.1293,1.1291,1.1291,276400000.0
2007-04-18 15:17:00,1.12915,1.12925,1.1291,1.12925,167200000.0
2007-04-18 15:18:00,1.1292,1.12925,1.1289,1.129,306699999.0
2007-04-18 15:19:00,1.129,1.12915,1.12895,1.129,254299998.0
2007-04-18 15:20:00,1.12895,1.129,1.1287,1.1288,280799995.0
2007-04-18 15:21:00,1.1287,1.1287,1.12775,1.1278,979100006.0
2007-04-18 15:22:00,1.1278,1.1278,1.127,1.1276,1080600001.0
2007-04-18 15:23:00,1.1276,1.1279,1.12725,1.1277,1028899998.0
2007-04-18 15:24:00,1.1277,1.1278,1.1276,1.1277,251500001.0
2007-04-18 15:25:00,1.1278,1.1278,1.1275,1.12775,216799997.0
2007-04-18 15:26:00,1.1277,1.1279,1.12765,1.12775,364999997.0
2007-04-18 15:27:00,1.12775,1.1278,1.12765,1.1278,66700000.0
2007-04-18 15:28:00,1.1278,1.1281,1.1278,1.128,198299999.0
2007-04-18 15:29:00,1.128,1.128,1.12785,1.12795,529499998.0
2007-04-18 15:30:00,1.128,1.12815,1.12795,1.12815,331999999.0
2007-04-18 15:31:00,1.1281,1.12815,1.1276,1.1276,331099995.0
2007-04-18 15:32:00,1.1276,1.12775,1.12745,1.12775,585599995.0
2007-04-18 15:33:00,1.12785,1.1279,1.1276,1.1278,352499999.0
2007-04-18 15:34:00,1.1278,1.1278,1.1274,1.1274,424699999.0
2007-04-18 15:35:00,1.1274,1.1274,1.1272,1.12725,245100003.0
2007-04-18 15:36:00,1.1273,1.1273,1.127,1.12715,429700002.0
2007-04-18 15:37:00,1.12715,1.1273,1.12705,1.1271,335299997.0
2007-04-18 15:38:00,1.12705,1.12725,1.12705,1.1272,232300000.0
2007-04-18 15:39:00,1.12725,1.12735,1.1272,1.1272,117600000.0
2007-04-18 15:40:00,1.1272,1.1273,1.1272,1.1273,222600000.0
2007-04-18 15:41:00,1.1273,1.1274,1.1273,1.1273,56000000.0
2007-04-18 15:42:00,1.12716,1.12718,1.12689,1.12689,51900000.0
2007-04-18 15:43:00,1.1273,1.1275,1.1273,1.1274,55200000.0
2007-04-18 15:44:00,1.1274,1.12755,1.12735,1.1275,78700000.0
2007-04-18 15:45:00,1.1275,1.1276,1.1275,1.1275,194999999.0
2007-04-18 15:46:00,1.12745,1.1275,1.1273,1.1274,199000000.0
2007-04-18 15:47:00,1.1274,1.1276,1.1274,1.1275,192600000.0
2007-04-18 15:48:00,1.1275,1.1276,1.12735,1.1276,41700000.0
2007-04-18 15:49:00,1.12755,1.12755,1.12735,1.1274,164700001.0
2007-04-18 15:50:00,1.12735,1.12745,1.12725,1.1273,366999998.0
2007-04-18 15:51:00,1.1273,1.12745,1.1272,1.12725,295200002.0
2007-04-18 15:52:00,1.12725,1.12735,1.12725,1.1273,86400000.0
2007-04-18 15:53:00,1.1273,1.1274,1.1273,1.1274,89600000.0
2007-04-18 15:54:00,1.1274,1.1275,1.1274,1.12745,353300000.0
2007-04-18 15:55:00,1.12745,1.1276,1.12745,1.1276,121600000.0
2007-04-18 15:56:00,1.1275,1.1277,1.1275,1.1276,171000000.0
2007-04-18 15:57:00,1.1276,1.1277,1.1276,1.1277,47800000.0
2007-04-18 15:58:00,1.1277,1.1278,1.1277,1.12775,28200000.0
2007-04-18 15:59:00,1.12775,1.12815,1.12775,1.1279,443900001.0
2007-04-18 16:00:00,1.1279,1.1279,1.12755,1.1278,248200001.0
2007-04-18 16:01:00,1.1278,1.1279,1.1278,1.1278,157700000.0
2007-04-18 16:02:00,1.1278,1.12785,1.1277,1.1277,227899999.0
2007-04-18 16:03:00,1.1277,1.1278,1.1277,1.1278,70500000.0
2007-04-18 16:04:00,1.1278,1.1278,1.1276,1.1276,209949999.0
2007-04-18 16:05:00,1.12765,1.12765,1.1273,1.1273,441600001.0
2007-04-18 16:06:00,1.1273,1.1275,1.1273,1.1274,158000000.0
2007-04-18 16:07:00,1.1274,1.1274,1.1273,1.1274,287999999.0
2007-04-18 16:08:00,1.1275,1.12755,1.1273,1.1274,420499998.0
2007-04-18 16:09:00,1.1274,1.1274,1.1271,1.1271,168300003.0
2007-04-18 16:10:00,1.12705,1.1271,1.1264,1.1265,787600003.0
2007-04-18 16:11:00,1.1265,1.12665,1.12645,1.12665,667899997.0
2007-04-18 16:12:00,1.12655,1.12675,1.12655,1.12675,284700000.0
2007-04-18 16:13:00,1.12675,1.12695,1.12675,1.1269,201100000.0
2007-04-18 16:14:00,1.1269,1.12705,1.1269,1.127,409300003.0
2007-04-18 16:15:00,1.127,1.12705,1.12685,1.1269,266900000.0
2007-04-18 16:16:00,1.127,1.12705,1.12685,1.1269,502000002.0
2007-04-18 16:17:00,1.12685,1.12685,1.12675,1.12685,215500000.0
2007-04-18 16:18:00,1.12685,1.12695,1.12675,1.1269,137999999.0
2007-04-18 16:19:00,1.12685,1.1269,1.1268,1.1269,106200000.0
2007-04-18 16:20:00,1.1269,1.127,1.1269,1.127,95300003.0
2007-04-18 16:21:00,1.127,1.127,1.1268,1.1269,130100000.0
2007-04-18 16:22:00,1.1269,1.12755,1.1268,1.12745,426999998.0
2007-04-18 16:23:00,1.12745,1.1281,1.12745,1.128,197299999.0
2007-04-18 16:24:00,1.128,1.128,1.12765,1.1277,287100000.0
2007-04-18 16:25:00,1.1277,1.128,1.1276,1.128,275499999.0
2007-04-18 16:26:00,1.128,1.1283,1.12785,1.1279,932699998.0
2007-04-18 16:27:00,1.1278,1.1279,1.1277,1.12785,169500000.0
2007-04-18 16:28:00,1.12785,1.1279,1.12775,1.1278,133500000.0
2007-04-18 16:29:00,1.1278,1.1279,1.1278,1.1279,410299999.0
2007-04-18 16:30:00,1.1279,1.1279,1.1277,1.1279,480900001.0
2007-04-18 16:31:00,1.1279,1.1284,1.1278,1.1284,472999996.0
2007-04-18 16:32:00,1.12845,1.1286,1.1284,1.1286,873000001.0
2007-04-18 16:33:00,1.1285,1.1285,1.1281,1.12825,620449997.0
2007-04-18 16:34:00,1.1283,1.1283,1.1278,1.128,412499999.0
2007-04-18 16:35:00,1.128,1.1283,1.1279,1.128,462899996.0
2007-04-18 16:36:00,1.128,1.1283,1.128,1.1282,200799999.0
2007-04-18 16:37:00,1.1282,1.1283,1.1281,1.12825,184600003.0
2007-04-18 16:38:00,1.1283,1.1283,1.128,1.1281,420899995.0
2007-04-18 16:39:00,1.1281,1.1283,1.1281,1.12825,276700003.0
2007-04-18 16:40:00,1.12825,1.1283,1.1281,1.1281,48200000.0
2007-04-18 16:41:00,1.1281,1.1283,1.1281,1.1283,73400000.0
2007-04-18 16:42:00,1.12825,1.12825,1.12815,1.12815,71400001.0
2007-04-18 16:43:00,1.1282,1.1282,1.12815,1.12815,13600000.0
2007-04-18 16:44:00,1.12815,1.1283,1.1281,1.12825,92600000.0
2007-04-18 16:45:00,1.12825,1.12845,1.1282,1.12845,528899996.0
2007-04-18 16:46:00,1.12845,1.12855,1.12835,1.12835,700200001.0
2007-04-18 16:47:00,1.12835,1.1285,1.12835,1.1285,163000002.0
2007-04-18 16:48:00,1.1285,1.1286,1.1284,1.1285,319299995.0
2007-04-18 16:49:00,1.12845,1.1287,1.12845,1.1287,258399998.0
2007-04-18 16:50:00,1.1287,1.1287,1.1287,1.1287,16800000.0
2007-04-18 16:51:00,1.12865,1.12865,1.1283,1.1285,336600000.0
2007-04-18 16:52:00,1.12845,1.12865,1.1283,1.12845,672400004.0
2007-04-18 16:53:00,1.1285,1.12855,1.12845,1.1285,205800000.0
2007-04-18 16:54:00,1.1285,1.12855,1.1282,1.1282,295000001.0
2007-04-18 16:55:00,1.1282,1.1283,1.12815,1.12825,226100000.0
2007-04-18 16:56:00,1.1282,1.12825,1.12815,1.12815,37700000.0
2007-04-18 16:57:00,1.12815,1.12815,1.12815,1.12815,88000000.0
2007-04-18 16:58:00,1.12815,1.12815,1.12815,1.12815,72800000.0
2007-04-18 16:59:00,1.12815,1.12835,1.12805,1.1283,176800001.0
2007-04-18 17:00:00,1.12835,1.1284,1.12815,1.12825,232000000.0
2007-04-18 17:01:00,1.12825,1.1284,1.1282,1.1284,427599998.0
2007-04-18 17:02:00,1.1284,1.1285,1.12835,1.12835,481299998.0
2007-04-18 17:03:00,1.12835,1.12865,1.12835,1.12835,168099999.0
2007-04-18 17:04:00,1.12835,1.1285,1.12835,1.12845,250300002.0
2007-04-18 17:05:00,1.1285,1.12865,1.12845,1.1286,263300000.0
2007-04-18 17:06:00,1.1286,1.12865,1.12855,1.12855,95300000.0
2007-04-18 17:07:00,1.1285,1.12855,1.12845,1.1285,295100002.0
2007-04-18 17:08:00,1.1285,1.1285,1.12835,1.1284,163600000.0
2007-04-18 17:09:00,1.1284,1.12865,1.12835,1.1286,610499999.0
2007-04-18 17:10:00,1.1286,1.12865,1.1285,1.1285,297699998.0
2007-04-18 17:11:00,1.1285,1.12875,1.1285,1.12875,128199999.0
2007-04-18 17:12:00,1.12875,1.12875,1.1286,1.12875,131100000.0
2007-04-18 17:13:00,1.12875,1.1288,1.1287,1.12875,31300000.0
2007-04-18 17:14:00,1.12875,1.1289,1.1287,1.12875,211800001.0
2007-04-18 17:15:00,1.12875,1.1289,1.1287,1.12885,168299999.0
2007-04-18 17:16:00,1.1289,1.1289,1.12865,1.1287,260500000.0
2007-04-18 17:17:00,1.1287,1.12875,1.1286,1.12875,126400000.0
2007-04-18 17:18:00,1.12875,1.1288,1.1286,1.1287,138600000.0
2007-04-18 17:19:00,1.1287,1.1287,1.1285,1.1286,46400000.0
2007-04-18 17:20:00,1.1286,1.1286,1.1285,1.12855,137800000.0
2007-04-18 17:21:00,1.1286,1.1286,1.1284,1.1284,78600001.0
2007-04-18 17:22:00,1.1284,1.1284,1.12825,1.12825,312800000.0
2007-04-18 17:23:00,1.1283,1.1284,1.12825,1.1284,44100000.0
2007-04-18 17:24:00,1.1284,1.1284,1.1284,1.1284,128400000.0
2007-04-18 17:25:00,1.1284,1.1284,1.1283,1.1283,100100000.0
2007-04-18 17:26:00,1.12835,1.1284,1.12835,1.12835,4800000.0
2007-04-18 17:27:00,1.1284,1.1284,1.1282,1.12825,59400000.0
2007-04-18 17:28:00,1.1283,1.1285,1.1283,1.1285,234500005.0
2007-04-18 17:29:00,1.1284,1.1286,1.12835,1.1285,306199999.0
2007-04-18 17:30:00,1.1285,1.1286,1.1285,1.1286,150000000.0
2007-04-18 17:31:00,1.1286,1.1286,1.1285,1.1285,65799999.0
2007-04-18 17:32:00,1.12855,1.12855,1.1285,1.1285,93399999.0
2007-04-18 17:33:00,1.1285,1.1285,1.1284,1.12845,229199999.0
2007-04-18 17:34:00,1.1284,1.12845,1.1283,1.12845,85900001.0
2007-04-18 17:35:00,1.12845,1.1285,1.12845,1.1285,92000000.0
2007-04-18 17:36:00,1.1285,1.12855,1.12845,1.1285,360200002.0
2007-04-18 17:37:00,1.12845,1.12855,1.1284,1.1284,648699997.0
2007-04-18 17:38:00,1.1284,1.1288,1.1284,1.1287,518300004.0
2007-04-18 17:39:00,1.12875,1.1289,1.1287,1.1288,104200000.0
2007-04-18 17:40:00,1.1288,1.129,1.12875,1.129,352599999.0
2007-04-18 17:41:00,1.129,1.12915,1.1289,1.12895,376499999.0
2007-04-18 17:42:00,1.1289,1.12905,1.1289,1.129,158300000.0
2007-04-18 17:43:00,1.129,1.129,1.12895,1.12895,10400000.0
2007-04-18 17:44:00,1.1289,1.129,1.1289,1.12895,262599999.0
2007-04-18 17:45:00,1.129,1.1291,1.12895,1.1291,74200000.0
2007-04-18 17:46:00,1.129,1.129,1.1288,1.1288,123199999.0
2007-04-18 17:47:00,1.1288,1.1289,1.1288,1.1288,97900001.0
2007-04-18 17:48:00,1.12885,1.12895,1.12875,1.1289,136000001.0
2007-04-18 17:49:00,1.1289,1.12895,1.1289,1.1289,64800000.0
2007-04-18 17:50:00,1.1289,1.129,1.1289,1.12895,171200001.0
2007-04-18 17:51:00,1.12915,1.1292,1.1288,1.1289,347099998.0
2007-04-18 17:52:00,1.1289,1.129,1.12885,1.12885,429900002.0
2007-04-18 17:53:00,1.1289,1.1289,1.12885,1.1289,88300000.0
2007-04-18 17:54:00,1.12885,1.129,1.1287,1.1287,162700000.0
2007-04-18 17:55:00,1.1287,1.1288,1.1287,1.12875,57500000.0
2007-04-18 17:56:00,1.12875,1.1288,1.12875,1.1288,14400000.0
2007-04-18 17:57:00,1.1288,1.1288,1.12865,1.12865,147600000.0
2007-04-18 17:58:00,1.12865,1.1287,1.12865,1.1287,11200000.0
2007-04-18 17:59:00,1.12865,1.12875,1.1286,1.12875,79399999.0
2007-04-18 18:00:00,1.12875,1.1288,1.12865,1.1287,64800000.0
2007-04-18 18:01:00,1.1287,1.1287,1.12865,1.12865,21600000.0
2007-04-18 18:02:00,1.12865,1.1287,1.1286,1.1287,82000000.0
2007-04-18 18:03:00,1.1287,1.1287,1.12865,1.12865,23800000.0
2007-04-18 18:04:00,1.12865,1.12865,1.1286,1.12865,41500000.0
2007-04-18 18:05:00,1.12865,1.12875,1.1286,1.12865,39800001.0
2007-04-18 18:06:00,1.1286,1.12865,1.12845,1.12865,254400002.0
2007-04-18 18:07:00,1.1285,1.1285,1.1284,1.1284,189600000.0
2007-04-18 18:08:00,1.1284,1.12845,1.1284,1.1284,73000000.0
2007-04-18 18:09:00,1.1284,1.1284,1.1284,1.1284,40000000.0
2007-04-18 18:10:00,1.1284,1.1284,1.12825,1.12825,22400000.0
2007-04-18 18:11:00,1.12825,1.12825,1.12815,1.1282,49900000.0
2007-04-18 18:12:00,1.1282,1.12835,1.1282,1.1283,43200000.0
2007-04-18 18:13:00,1.12825,1.1283,1.12825,1.12825,109000000.0
2007-04-18 18:14:00,1.12825,1.1284,1.12825,1.1284,173099999.0
2007-04-18 18:15:00,1.1284,1.1285,1.1284,1.1285,121500000.0
2007-04-18 18:16:00,1.1285,1.1285,1.1284,1.1285,244600000.0
2007-04-18 18:17:00,1.1285,1.1286,1.1285,1.1286,57800000.0
2007-04-18 18:18:00,1.1286,1.1286,1.1285,1.12855,99899998.0
2007-04-18 18:19:00,1.12855,1.1286,1.12855,1.1286,52700000.0
2007-04-18 18:20:00,1.1286,1.1286,1.1286,1.1286,18000000.0
2007-04-18 18:21:00,1.12855,1.1287,1.12855,1.12865,74599999.0
2007-04-18 18:22:00,1.12875,1.12875,1.12865,1.1287,13700000.0
2007-04-18 18:23:00,1.12865,1.12875,1.12865,1.12875,35200000.0
2007-04-18 18:24:00,1.12875,1.12875,1.1287,1.1287,13200000.0
2007-04-18 18:25:00,1.12865,1.12865,1.12865,1.12865,12800000.0
2007-04-18 18:26:00,1.12865,1.12865,1.12845,1.1285,215900002.0
2007-04-18 18:27:00,1.1285,1.1285,1.1283,1.1284,342400001.0
2007-04-18 18:28:00,1.1284,1.1284,1.1283,1.1284,140700000.0
2007-04-18 18:29:00,1.1284,1.12845,1.1283,1.12835,202700000.0
2007-04-18 18:30:00,1.12835,1.1284,1.12815,1.1283,342899997.0
2007-04-18 18:31:00,1.1283,1.1284,1.1283,1.1283,127000000.0
2007-04-18 18:32:00,1.12825,1.1284,1.1282,1.12825,71900000.0
2007-04-18 18:33:00,1.12825,1.1283,1.12805,1.1281,236599997.0
2007-04-18 18:34:00,1.1281,1.1281,1.12805,1.12805,20800000.0
2007-04-18 18:35:00,1.1281,1.12815,1.1281,1.1281,108600000.0
2007-04-18 18:36:00,1.1281,1.1281,1.1281,1.1281,21600000.0
2007-04-18 18:37:00,1.12805,1.12825,1.12805,1.12825,196100000.0
2007-04-18 18:38:00,1.12815,1.12835,1.12805,1.1283,112100002.0
2007-04-18 18:39:00,1.1283,1.1283,1.12815,1.12815,49800000.0
2007-04-18 18:40:00,1.12815,1.12815,1.1281,1.1281,30900001.0
2007-04-18 18:41:00,1.12815,1.12815,1.12815,1.12815,1600000.0
2007-04-18 18:42:00,1.1282,1.1284,1.1282,1.1283,31200000.0
2007-04-18 18:43:00,1.1283,1.1284,1.1283,1.1284,50300000.0
2007-04-18 18:44:00,1.1284,1.1284,1.12825,1.12825,61300000.0
2007-04-18 18:45:00,1.1284,1.1284,1.12835,1.1284,2700000.0
2007-04-18 18:46:00,1.1283,1.12835,1.1283,1.12835,7200000.0
2007-04-18 18:47:00,1.1284,1.1284,1.1283,1.1283,41800000.0
2007-04-18 18:48:00,1.1283,1.1283,1.12825,1.12825,54300000.0
2007-04-18 18:49:00,1.1283,1.1283,1.1283,1.1283,6400000.0
2007-04-18 18:50:00,1.12835,1.12835,1.12825,1.1283,62400000.0
2007-04-18 18:51:00,1.12825,1.12835,1.12825,1.1283,80900000.0
2007-04-18 18:52:00,1.1283,1.1283,1.1282,1.1282,105600000.0
2007-04-18 18:53:00,1.1282,1.1282,1.1282,1.1282,2300000.0
2007-04-18 18:54:00,1.1282,1.1283,1.1282,1.1283,105400000.0
2007-04-18 18:55:00,1.1283,1.1283,1.1282,1.1282,36800000.0
2007-04-18 18:56:00,1.1282,1.1282,1.128,1.128,468700002.0
2007-04-18 18:57:00,1.128,1.128,1.12785,1.12795,376400002.0
2007-04-18 18:58:00,1.12795,1.12805,1.12795,1.12805,274300001.0
2007-04-18 18:59:00,1.12805,1.1282,1.128,1.1281,177900002.0
2007-04-18 19:00:00,1.1281,1.12825,1.128,1.12815,294799999.0
2007-04-18 19:01:00,1.1281,1.12815,1.1281,1.12815,91600000.0
2007-04-18 19:02:00,1.12815,1.1282,1.1281,1.1282,103200000.0
2007-04-18 19:03:00,1.1282,1.12825,1.1282,1.1282,28600000.0
2007-04-18 19:04:00,1.12815,1.1282,1.12815,1.1282,8800000.0
2007-04-18 19:05:00,1.12815,1.1282,1.12805,1.1281,136900000.0
2007-04-18 19:06:00,1.1281,1.12815,1.1281,1.12815,28600000.0
2007-04-18 19:07:00,1.12815,1.1282,1.12815,1.1282,12300000.0
2007-04-18 19:08:00,1.1282,1.1283,1.1282,1.1283,36600000.0
2007-04-18 19:09:00,1.12825,1.1283,1.12825,1.1283,11200000.0
2007-04-18 19:10:00,1.12825,1.12825,1.1281,1.1281,107400000.0
2007-04-18 19:11:00,1.1282,1.1282,1.12815,1.12815,11200000.0
2007-04-18 19:12:00,1.12796,1.12796,1.12767,1.12785,94500000.0
2007-04-18 19:13:00,1.1281,1.1281,1.12795,1.12805,150800001.0
2007-04-18 19:14:00,1.1281,1.1281,1.1281,1.1281,4600000.0
2007-04-18 19:15:00,1.12789,1.12796,1.12778,1.12788,209700000.0
2007-04-18 19:16:00,1.12805,1.12805,1.12805,1.12805,1600000.0
2007-04-18 19:17:00,1.12773,1.12773,1.12733,1.12733,68800000.0
2007-04-18 19:18:00,1.128,1.128,1.12795,1.128,48800000.0
2007-04-18 19:19:00,1.128,1.12805,1.128,1.128,37600000.0
2007-04-18 19:20:00,1.12805,1.12805,1.12805,1.12805,4800000.0
2007-04-18 19:21:00,1.12805,1.1281,1.1279,1.128,331400001.0
2007-04-18 19:22:00,1.128,1.128,1.1279,1.1279,89100002.0
2007-04-18 19:23:00,1.1279,1.128,1.1279,1.128,118300004.0
2007-04-18 19:24:00,1.128,1.128,1.12795,1.128,28200000.0
2007-04-18 19:25:00,1.128,1.128,1.12795,1.128,38500000.0
2007-04-18 19:26:00,1.128,1.128,1.1279,1.128,57400002.0
2007-04-18 19:27:00,1.128,1.128,1.128,1.128,1600000.0
2007-04-18 19:28:00,1.1279,1.12791,1.12773,1.12791,13100000.0
2007-04-18 19:29:00,1.12795,1.128,1.1279,1.12795,166300001.0
2007-04-18 19:30:00,1.12795,1.128,1.1279,1.1279,129700001.0
2007-04-18 19:31:00,1.128,1.128,1.1275,1.12755,548499999.0
2007-04-18 19:32:00,1.12765,1.1278,1.12755,1.1278,226099998.0
2007-04-18 19:33:00,1.1277,1.1277,1.1277,1.1277,5600000.0
2007-04-18 19:34:00,1.12716,1.12743,1.12699,1.12699,185700000.0
2007-04-18 19:35:00,1.1277,1.1277,1.1277,1.1277,108600000.0
2007-04-18 19:36:00,1.1277,1.1277,1.12765,1.1277,73800000.0
2007-04-18 19:37:00,1.12765,1.1277,1.12765,1.1277,73600000.0
2007-04-18 19:38:00,1.1277,1.1277,1.1277,1.1277,62400000.0
2007-04-18 19:39:00,1.1276,1.12775,1.1276,1.12765,197500000.0
2007-04-18 19:40:00,1.1276,1.1276,1.1276,1.1276,26299999.0
2007-04-18 19:41:00,1.1277,1.1277,1.1276,1.1276,22000000.0
2007-04-18 19:42:00,1.12765,1.1277,1.12755,1.1277,126099999.0
2007-04-18 19:43:00,1.1277,1.12775,1.1277,1.12775,24300000.0
2007-04-18 19:44:00,1.1278,1.1279,1.1278,1.1279,35700000.0
2007-04-18 19:45:00,1.1279,1.1279,1.1279,1.1279,8500000.0
2007-04-18 19:46:00,1.12785,1.1279,1.1278,1.1279,72900000.0
2007-04-18 19:47:00,1.1279,1.1279,1.12785,1.12785,2100000.0
2007-04-18 19:48:00,1.1279,1.1279,1.12785,1.12785,5200000.0
2007-04-18 19:49:00,1.1279,1.1279,1.12785,1.12785,4100000.0
2007-04-18 19:50:00,1.1279,1.12795,1.1279,1.12795,78400000.0
2007-04-18 19:51:00,1.1279,1.12815,1.1278,1.12815,278300000.0
2007-04-18 19:52:00,1.1281,1.1281,1.128,1.128,219100001.0
2007-04-18 19:53:00,1.128,1.12805,1.12795,1.12805,38500000.0
2007-04-18 19:54:00,1.128,1.128,1.128,1.128,19200000.0
2007-04-18 19:55:00,1.12775,1.12787,1.12763,1.12787,31200000.0
2007-04-18 19:56:00,1.128,1.128,1.12795,1.12795,32100000.0
2007-04-18 19:57:00,1.128,1.1281,1.128,1.1281,153200000.0
2007-04-18 19:58:00,1.1277,1.12798,1.12742,1.12742,98800000.0
2007-04-18 19:59:00,1.12815,1.12815,1.1281,1.12815,30900000.0
2007-04-18 20:00:00,1.12791,1.12791,1.12778,1.12791,19800000.0
2007-04-18 20:01:00,1.1282,1.12825,1.1281,1.12825,29000000.0
2007-04-18 20:02:00,1.1282,1.1282,1.1281,1.1281,24599999.0
2007-04-18 20:03:00,1.1282,1.1282,1.1281,1.12815,93799998.0
2007-04-18 20:04:00,1.1282,1.1282,1.1281,1.1282,32800000.0
2007-04-18 20:05:00,1.1281,1.1281,1.1281,1.1281,20100000.0
2007-04-18 20:06:00,1.12815,1.1282,1.1281,1.12815,81900001.0
2007-04-18 20:07:00,1.1281,1.1282,1.128,1.1281,206000003.0
2007-04-18 20:08:00,1.12815,1.1282,1.1281,1.1281,14000000.0
2007-04-18 20:09:00,1.1281,1.1281,1.12795,1.12795,166400001.0
2007-04-18 20:10:00,1.12795,1.12815,1.12795,1.12805,108799998.0
2007-04-18 20:11:00,1.1281,1.12815,1.1281,1.12815,33500000.0
2007-04-18 20:12:00,1.1281,1.1281,1.1281,1.1281,31200000.0
2007-04-18 20:13:00,1.1278,1.12786,1.12765,1.12765,157200000.0
2007-04-18 20:14:00,1.12815,1.1282,1.12815,1.1282,24800000.0
2007-04-18 20:15:00,1.12815,1.1282,1.12815,1.12815,14200000.0
2007-04-18 20:16:00,1.12815,1.12815,1.12815,1.12815,7200000.0
2007-04-18 20:17:00,1.1282,1.1284,1.1282,1.1284,101247035.0
2007-04-18 20:18:00,1.1285,1.12865,1.1284,1.12865,218300000.0
2007-04-18 20:19:00,1.12836,1.12837,1.12812,1.1283,117200000.0
2007-04-18 20:20:00,1.12865,1.12865,1.12825,1.12865,343899998.0
2007-04-18 20:21:00,1.12865,1.12865,1.1286,1.1286,23200000.0
2007-04-18 20:22:00,1.1286,1.1286,1.1285,1.1286,70500001.0
2007-04-18 20:23:00,1.1286,1.1286,1.12825,1.12825,188300001.0
2007-04-18 20:24:00,1.12825,1.1283,1.1282,1.1282,58400000.0
2007-04-18 20:25:00,1.1282,1.1283,1.1282,1.12825,17600000.0
2007-04-18 20:26:00,1.1283,1.1283,1.12815,1.12815,6400000.0
2007-04-18 20:27:00,1.1281,1.1282,1.1281,1.1282,170700001.0
2007-04-18 20:28:00,1.1282,1.1284,1.12815,1.1284,146600000.0
2007-04-18 20:29:00,1.1283,1.1285,1.1283,1.1283,67300000.0
2007-04-18 20:30:00,1.1285,1.1285,1.1283,1.1283,21500000.0
2007-04-18 20:31:00,1.1283,1.1283,1.1283,1.1283,68000000.0
2007-04-18 20:32:00,1.12835,1.1284,1.12835,1.1284,3400000.0
2007-04-18 20:33:00,1.1284,1.1285,1.1284,1.12845,98499999.0
2007-04-18 20:34:00,1.1285,1.1285,1.1284,1.1285,32699999.0
2007-04-18 20:35:00,1.1285,1.12865,1.12845,1.12865,34200000.0
2007-04-18 20:36:00,1.12834,1.12841,1.1282,1.1282,22800000.0
2007-04-18 20:37:00,1.12838,1.12838,1.12826,1.1283,11300000.0
2007-04-18 20:38:00,1.1286,1.1286,1.1286,1.1286,700000.0
2007-04-18 20:39:00,1.1285,1.12865,1.1285,1.12865,76500000.0
2007-04-18 20:40:00,1.1286,1.1286,1.1285,1.1286,74000000.0
2007-04-18 20:41:00,1.12865,1.12865,1.12855,1.1286,50000000.0
2007-04-18 20:42:00,1.1286,1.1286,1.1284,1.1284,195899999.0
2007-04-18 20:43:00,1.1284,1.1286,1.12835,1.12855,200300002.0
2007-04-18 20:44:00,1.12855,1.1286,1.12855,1.1286,46300000.0
2007-04-18 20:45:00,1.12865,1.12865,1.1285,1.1285,42400001.0
2007-04-18 20:46:00,1.1285,1.12855,1.12845,1.1285,267600000.0
2007-04-18 20:47:00,1.1285,1.12865,1.12845,1.12865,188300001.0
2007-04-18 20:48:00,1.12865,1.12865,1.12865,1.12865,2400000.0
2007-04-18 20:49:00,1.12865,1.12865,1.1285,1.12855,78300001.0
2007-04-18 20:50:00,1.1285,1.1285,1.12845,1.1285,233399999.0
2007-04-18 20:51:00,1.1285,1.1285,1.12845,1.1285,93000001.0
2007-04-18 20:52:00,1.1285,1.1285,1.12845,1.12845,47900000.0
2007-04-18 20:53:00,1.1284,1.1285,1.1284,1.1285,123599999.0
2007-04-18 20:54:00,1.12845,1.1285,1.1283,1.1284,487099996.0
2007-04-18 20:55:00,1.1284,1.1284,1.1283,1.1283,27800001.0
2007-04-18 20:56:00,1.1284,1.1284,1.12835,1.12835,16600000.0
2007-04-18 20:57:00,1.1283,1.1284,1.1283,1.1284,200100000.0
2007-04-18 20:58:00,1.1284,1.12845,1.12835,1.1284,152700001.0
2007-04-18 20:59:00,1.1284,1.1285,1.12835,1.1285,373900000.0
2007-04-18 21:00:00,1.1285,1.12855,1.12835,1.1285,396800002.0
2007-04-18 21:01:00,1.1285,1.1286,1.12845,1.1285,144699999.0
2007-04-18 21:02:00,1.1285,1.1286,1.1285,1.12855,31200000.0
2007-04-18 21:03:00,1.1285,1.1285,1.1284,1.1285,177200000.0
2007-04-18 21:04:00,1.1285,1.1285,1.1285,1.1285,4300000.0
2007-04-18 21:05:00,1.1285,1.1285,1.1284,1.1285,98000000.0
2007-04-18 21:06:00,1.1284,1.1284,1.12825,1.1283,309800001.0
2007-04-18 21:07:00,1.1283,1.1283,1.1283,1.1283,12000000.0
2007-04-18 21:08:00,1.1283,1.12835,1.1283,1.1283,32800000.0
2007-04-18 21:09:00,1.12835,1.12835,1.1283,1.1283,16400000.0
2007-04-18 21:10:00,1.12835,1.12835,1.12825,1.12825,22500000.0
2007-04-18 21:11:00,1.1283,1.1283,1.12815,1.12815,23200000.0
2007-04-18 21:12:00,1.1282,1.12825,1.12815,1.12815,43200000.0
2007-04-18 21:13:00,1.1281,1.1281,1.128,1.128,166600001.0
2007-04-18 21:14:00,1.128,1.128,1.1279,1.1279,297000006.0
2007-04-18 21:15:00,1.1279,1.1279,1.12785,1.12785,153299999.0
2007-04-18 21:16:00,1.12785,1.1279,1.12785,1.1279,46700000.0
2007-04-18 21:17:00,1.1279,1.1279,1.1279,1.1279,17100000.0
2007-04-18 21:18:00,1.1279,1.1279,1.1279,1.1279,13400000.0
2007-04-18 21:19:00,1.1279,1.1279,1.12775,1.12775,10400000.0
2007-04-18 21:20:00,1.1278,1.1279,1.1277,1.12775,88800000.0
2007-04-18 21:21:00,1.1277,1.12775,1.1277,1.1277,39700000.0
2007-04-18 21:22:00,1.1277,1.1277,1.12765,1.1277,69400000.0
2007-04-18 21:23:00,1.1277,1.12775,1.1277,1.1277,30700000.0
2007-04-18 21:24:00,1.12775,1.1278,1.12775,1.1278,16000000.0
2007-04-18 21:25:00,1.1278,1.1278,1.12765,1.1277,64000000.0
2007-04-18 21:26:00,1.1276,1.1276,1.12745,1.12745,133400001.0
2007-04-18 21:27:00,1.12745,1.1277,1.12745,1.12755,186100002.0
2007-04-18 21:28:00,1.12755,1.1276,1.12755,1.1276,22600000.0
2007-04-18 21:29:00,1.12765,1.1277,1.12765,1.1277,41600000.0
2007-04-18 21:30:00,1.1277,1.128,1.1277,1.12795,394899998.0
2007-04-18 21:31:00,1.128,1.128,1.128,1.128,118800000.0
2007-04-18 21:32:00,1.128,1.128,1.128,1.128,100300000.0
2007-04-18 21:33:00,1.128,1.1281,1.128,1.1281,10600000.0
2007-04-18 21:34:00,1.128,1.128,1.12795,1.12795,142000000.0
2007-04-18 21:35:00,1.128,1.128,1.12795,1.12795,82600000.0
2007-04-18 21:36:00,1.128,1.128,1.128,1.128,33800000.0
2007-04-18 21:37:00,1.128,1.128,1.128,1.128,33700000.0
2007-04-18 21:38:00,1.128,1.128,1.1277,1.1278,97300001.0
2007-04-18 21:39:00,1.1277,1.1279,1.1277,1.12785,89599999.0
2007-04-18 21:40:00,1.12763,1.12767,1.1275,1.12767,12000000.0
2007-04-18 21:41:00,1.1279,1.1279,1.1279,1.1279,4000000.0
2007-04-18 21:42:00,1.1279,1.1279,1.1279,1.1279,4000000.0
2007-04-18 21:43:00,1.1279,1.1279,1.1279,1.1279,7200000.0
2007-04-18 21:44:00,1.1278,1.1278,1.12765,1.12765,72300000.0
2007-04-18 21:45:00,1.1277,1.1277,1.12765,1.1277,40700000.0
2007-04-18 21:46:00,1.1277,1.1277,1.12765,1.12765,34900000.0
2007-04-18 21:47:00,1.1277,1.1277,1.1277,1.1277,12800000.0
2007-04-18 21:48:00,1.1277,1.1277,1.1277,1.1277,21200000.0
2007-04-18 21:49:00,1.1277,1.12785,1.12765,1.1277,349399995.0
2007-04-18 21:50:00,1.12765,1.1278,1.12765,1.1277,128299999.0
2007-04-18 21:51:00,1.1277,1.12785,1.1277,1.1277,152300001.0
2007-04-18 21:52:00,1.1277,1.1278,1.1277,1.1278,34400000.0
2007-04-18 21:53:00,1.1278,1.1278,1.1278,1.1278,16800000.0
2007-04-18 21:54:00,1.1278,1.1278,1.1277,1.1277,6600000.0
2007-04-18 21:55:00,1.1277,1.1278,1.1277,1.1277,63600000.0
2007-04-18 21:56:00,1.1277,1.1278,1.12765,1.1278,21400000.0
2007-04-18 21:57:00,1.1278,1.1278,1.12775,1.12775,8800000.0
2007-04-18 21:58:00,1.12775,1.1278,1.12775,1.12775,14400000.0
2007-04-18 21:59:00,1.1278,1.1278,1.1277,1.1278,122500000.0
2007-04-18 22:00:00,1.12775,1.1278,1.12775,1.1278,7200000.0
2007-04-18 22:01:00,1.1278,1.1278,1.1278,1.1278,4000000.0
2007-04-18 22:02:00,1.1278,1.1278,1.1278,1.1278,4800000.0
2007-04-18 22:03:00,1.1278,1.1279,1.1278,1.1279,26400000.0
2007-04-18 22:04:00,1.1279,1.1279,1.1278,1.1278,78300000.0
2007-04-18 22:05:00,1.1278,1.1278,1.1276,1.1276,13600000.0
2007-04-18 22:06:00,1.1277,1.1277,1.1277,1.1277,48000000.0
2007-04-18 22:07:00,1.1277,1.1278,1.1277,1.1278,12000000.0
2007-04-18 22:08:00,1.1278,1.1278,1.1278,1.1278,16000000.0
2007-04-18 22:09:00,1.1278,1.1279,1.1278,1.1279,56000000.0
2007-04-18 22:10:00,1.1279,1.1279,1.1278,1.1279,52800000.0
2007-04-18 22:11:00,1.1278,1.1279,1.1278,1.1279,57400000.0
2007-04-18 22:12:00,1.1279,1.1279,1.1279,1.1279,4000000.0
2007-04-18 22:13:00,1.1279,1.1279,1.1279,1.1279,36300000.0
2007-04-18 22:14:00,1.1279,1.1279,1.1278,1.1279,41700000.0
2007-04-18 22:15:00,1.1278,1.1278,1.1278,1.1278,12000000.0
2007-04-18 22:16:00,1.1278,1.1278,1.1278,1.1278,4000000.0
2007-04-18 22:17:00,1.1278,1.1278,1.1277,1.1277,40800000.0
2007-04-18 22:18:00,1.1277,1.1277,1.1277,1.1277,16000000.0
2007-04-18 22:19:00,1.1277,1.1277,1.1276,1.1277,35400000.0
2007-04-18 22:20:00,1.1276,1.1277,1.1275,1.1277,38000000.0
2007-04-18 22:21:00,1.1276,1.1277,1.12755,1.1277,20300000.0
2007-04-18 22:22:00,1.1277,1.1277,1.1277,1.1277,38600000.0
2007-04-18 22:23:00,1.1277,1.1277,1.1277,1.1277,21000000.0
2007-04-18 22:24:00,1.1277,1.1277,1.1277,1.1277,8300000.0
2007-04-18 22:25:00,1.1277,1.1278,1.1277,1.1278,33600000.0
2007-04-18 22:26:00,1.1278,1.1278,1.1277,1.1277,25600000.0
2007-04-18 22:27:00,1.1277,1.1277,1.1277,1.1277,25600000.0
2007-04-18 22:28:00,1.1277,1.1277,1.1276,1.1276,31500001.0
2007-04-18 22:29:00,1.1277,1.1278,1.1276,1.1278,115600002.0
2007-04-18 22:30:00,1.1278,1.1278,1.1276,1.1278,138100000.0
2007-04-18 22:31:00,1.1278,1.1278,1.1277,1.1277,12800000.0
2007-04-18 22:32:00,1.1277,1.1278,1.1276,1.1278,100800000.0
2007-04-18 22:33:00,1.1276,1.1277,1.1276,1.1277,61500001.0
2007-04-18 22:34:00,1.1278,1.1278,1.1274,1.1275,298100001.0
2007-04-18 22:35:00,1.1275,1.1278,1.1275,1.1277,135899996.0
2007-04-18 22:36:00,1.1277,1.1277,1.1275,1.1276,227499999.0
2007-04-18 22:37:00,1.1276,1.1276,1.1275,1.1276,66400000.0
2007-04-18 22:38:00,1.1276,1.1276,1.1276,1.1276,112000000.0
2007-04-18 22:39:00,1.1276,1.1276,1.1276,1.1276,16800000.0
2007-04-18 22:40:00,1.1276,1.1276,1.1275,1.1275,41500000.0
2007-04-18 22:41:00,1.1275,1.1277,1.1275,1.1276,83399999.0
2007-04-18 22:42:00,1.1277,1.1277,1.1276,1.1277,48800000.0
2007-04-18 22:43:00,1.1276,1.1277,1.1275,1.1277,229800000.0
2007-04-18 22:44:00,1.1277,1.1277,1.1276,1.1276,110400001.0
2007-04-18 22:45:00,1.1277,1.1278,1.1276,1.1277,126500000.0
2007-04-18 22:46:00,1.1277,1.128,1.1277,1.128,116700000.0
2007-04-18 22:47:00,1.1279,1.128,1.1279,1.1279,28000000.0
2007-04-18 22:48:00,1.12764,1.12786,1.12755,1.1278,122000000.0
2007-04-18 22:49:00,1.1277,1.1278,1.1277,1.12778,33500000.0
2007-04-18 22:50:00,1.1279,1.1279,1.1278,1.1278,52900000.0
2007-04-18 22:51:00,1.1278,1.1278,1.1276,1.1277,125500001.0
2007-04-18 22:52:00,1.1276,1.1277,1.1276,1.1277,68700000.0
2007-04-18 22:53:00,1.12748,1.12748,1.12737,1.12737,10600000.0
2007-04-18 22:54:00,1.1277,1.1277,1.1277,1.1277,7200000.0
2007-04-18 22:55:00,1.1277,1.1277,1.1277,1.1277,10400000.0
2007-04-18 22:56:00,1.1277,1.1277,1.1277,1.1277,25600000.0
2007-04-18 22:57:00,1.1277,1.1277,1.1277,1.1277,16800000.0
2007-04-18 22:58:00,1.1277,1.1277,1.1276,1.1277,24000000.0
2007-04-18 22:59:00,1.1277,1.1277,1.1276,1.1276,12800000.0
2007-04-18 23:00:00,1.1276,1.1277,1.1274,1.1277,29800000.0
2007-04-18 23:01:00,1.1276,1.1279,1.1276,1.1277,42400000.0
2007-04-18 23:02:00,1.1277,1.1277,1.1277,1.1277,8800000.0
2007-04-18 23:03:00,1.1277,1.1277,1.1277,1.1277,29600000.0
2007-04-18 23:04:00,1.1277,1.1277,1.1276,1.1277,43500000.0
2007-04-18 23:05:00,1.12744,1.12759,1.12744,1.1275,103400000.0
2007-04-18 23:06:00,1.1277,1.1277,1.1277,1.1277,40400000.0
2007-04-18 23:07:00,1.1277,1.1277,1.1277,1.1277,35700000.0
2007-04-18 23:08:00,1.1277,1.1277,1.1277,1.1277,46300000.0
2007-04-18 23:09:00,1.1277,1.1277,1.1277,1.1277,12000000.0
2007-04-18 23:10:00,1.1273,1.1277,1.1271,1.1272,51000000.0
2007-04-18 23:11:00,1.1277,1.1277,1.1272,1.1277,21700000.0
2007-04-18 23:12:00,1.1273,1.1273,1.1271,1.1271,6400000.0
2007-04-18 23:13:00,1.1272,1.1272,1.1272,1.1272,4800000.0
2007-04-18 23:14:00,1.1273,1.1273,1.1273,1.1273,800000.0
2007-04-18 23:15:00,1.1272,1.1276,1.1272,1.1272,9600000.0
2007-04-18 23:16:00,1.1276,1.1277,1.1273,1.1273,27200000.0
2007-04-18 23:17:00,1.1276,1.1276,1.1276,1.1276,12000000.0
2007-04-18 23:18:00,1.1276,1.1276,1.1276,1.1276,12000000.0
2007-04-18 23:19:00,1.12715,1.12715,1.12699,1.127,34800000.0
2007-04-18 23:20:00,1.1273,1.1276,1.1272,1.1276,21600000.0
2007-04-18 23:21:00,1.1272,1.1276,1.1272,1.1276,29500000.0
2007-04-18 23:22:00,1.1276,1.1277,1.1276,1.1277,12000000.0
2007-04-18 23:23:00,1.1276,1.1276,1.1276,1.1276,55199998.0
2007-04-18 23:24:00,1.1277,1.1277,1.1276,1.1276,10000000.0
2007-04-18 23:25:00,1.1271,1.1276,1.1271,1.1276,7200000.0
2007-04-18 23:26:00,1.12696,1.12704,1.12675,1.12687,94100000.0
2007-04-18 23:27:00,1.1277,1.1277,1.1276,1.1276,28100000.0
2007-04-18 23:28:00,1.1277,1.1277,1.1271,1.1271,44900000.0
2007-04-18 23:29:00,1.1276,1.1276,1.1276,1.1276,6900000.0
2007-04-18 23:30:00,1.12707,1.12723,1.12706,1.12715,98600000.0
2007-04-18 23:31:00,1.1272,1.1277,1.127,1.1277,24000000.0
2007-04-18 23:32:00,1.1277,1.1277,1.1277,1.1277,4000000.0
2007-04-18 23:33:00,1.12723,1.12739,1.12716,1.12716,86200000.0
2007-04-18 23:34:00,1.1277,1.1277,1.1277,1.1277,8000000.0
2007-04-18 23:35:00,1.12736,1.12737,1.12728,1.12737,37000000.0
2007-04-18 23:36:00,1.1277,1.1277,1.1276,1.1276,16000000.0
2007-04-18 23:37:00,1.1277,1.1277,1.1277,1.1277,8000000.0
2007-04-18 23:38:00,1.1277,1.1277,1.1277,1.1277,4000000.0
2007-04-18 23:39:00,1.1277,1.1277,1.1276,1.1277,48000000.0
2007-04-18 23:40:00,1.1276,1.1278,1.1276,1.1278,62500000.0
2007-04-18 23:41:00,1.1276,1.1277,1.1276,1.1277,35200001.0
2007-04-18 23:42:00,1.1277,1.1277,1.1277,1.1277,4000000.0
2007-04-18 23:43:00,1.12749,1.12749,1.12731,1.12738,28800000.0
2007-04-18 23:44:00,1.1277,1.1277,1.1277,1.1277,4000000.0
2007-04-18 23:45:00,1.12724,1.12744,1.12724,1.12742,10400000.0
2007-04-18 23:46:00,1.1277,1.1277,1.1277,1.1277,8000000.0
2007-04-18 23:47:00,1.12711,1.1272,1.12701,1.12712,37500000.0
2007-04-18 23:48:00,1.1273,1.12732,1.12725,1.12728,48500000.0
2007-04-18 23:49:00,1.12721,1.12737,1.12721,1.12737,14000000.0
2007-04-18 23:50:00,1.12722,1.1273,1.1272,1.1273,34800000.0
2007-04-18 23:51:00,1.12723,1.12734,1.12713,1.12734,35000000.0
2007-04-18 23:52:00,1.12723,1.1274,1.12723,1.12724,36600000.0
2007-04-18 23:53:00,1.12724,1.1273,1.12716,1.1273,29100000.0
2007-04-18 23:54:00,1.12733,1.1274,1.12733,1.1274,8000000.0
2007-04-18 23:55:00,1.12725,1.12736,1.12697,1.12697,24600000.0
2007-04-18 23:56:00,1.1276,1.1276,1.1276,1.1276,20000000.0
2007-04-18 23:57:00,1.1276,1.1276,1.1273,1.1273,18400000.0
2007-04-18 23:58:00,1.1273,1.1273,1.1273,1.1273,4800000.0
2007-04-18 23:59:00,1.1273,1.1276,1.1273,1.1274,25600000.0
2007-04-19 00:00:00,1.1273,1.1273,1.1273,1.1273,16800000.0
2007-04-19 00:01:00,1.1273,1.1273,1.1273,1.1273,9600000.0
2007-04-19 00:02:00,1.12701,1.12728,1.12701,1.12703,101200001.0
2007-04-19 00:03:00,1.12706,1.1273,1.12703,1.1273,97000001.0
2007-04-19 00:04:00,1.12722,1.12725,1.12709,1.1272,64599999.0
2007-04-19 00:05:00,1.1273,1.12732,1.12715,1.12732,122300001.0
2007-04-19 00:06:00,1.12693,1.12737,1.12693,1.12699,72100001.0
2007-04-19 00:07:00,1.1271,1.12723,1.127,1.12706,65400001.0
2007-04-19 00:08:00,1.1276,1.1276,1.1274,1.1274,14400000.0
2007-04-19 00:09:00,1.12714,1.12721,1.12703,1.12721,97199998.0
2007-04-19 00:10:00,1.12721,1.1273,1.12718,1.1273,45599999.0
2007-04-19 00:11:00,1.12722,1.12722,1.1272,1.1272,12800000.0
2007-04-19 00:12:00,1.12717,1.12728,1.12707,1.12707,17200000.0
2007-04-19 00:13:00,1.12727,1.12732,1.12697,1.12713,32400000.0
2007-04-19 00:14:00,1.1276,1.1276,1.1274,1.1274,10400000.0
2007-04-19 00:15:00,1.1274,1.1274,1.1273,1.1273,9100000.0
2007-04-19 00:16:00,1.12703,1.12703,1.12686,1.12695,19400000.0
2007-04-19 00:17:00,1.1273,1.1273,1.1273,1.1273,2000000.0
2007-04-19 00:18:00,1.1273,1.1273,1.1273,1.1273,400000.0
2007-04-19 00:19:00,1.1273,1.1273,1.1273,1.1273,800000.0
2007-04-19 00:20:00,1.1273,1.1273,1.1272,1.1272,18800000.0
2007-04-19 00:21:00,1.12695,1.12695,1.12676,1.12676,94300000.0
2007-04-19 00:22:00,1.1272,1.1272,1.1272,1.1272,3200000.0
2007-04-19 00:23:00,1.12699,1.12699,1.12683,1.12685,62299999.0
2007-04-19 00:24:00,1.12696,1.12702,1.12684,1.1269,37000000.0
2007-04-19 00:25:00,1.12681,1.12689,1.12681,1.12686,56799999.0
2007-04-19 00:26:00,1.12692,1.12694,1.12684,1.12684,22400001.0
2007-04-19 00:27:00,1.12687,1.12694,1.12686,1.12689,32500000.0
2007-04-19 00:28:00,1.12669,1.12692,1.12669,1.12673,48200000.0
2007-04-19 00:29:00,1.12686,1.12695,1.1268,1.12692,85000000.0
2007-04-19 00:30:00,1.12695,1.12714,1.12695,1.127,156300002.0
2007-04-19 00:31:00,1.12697,1.12711,1.12695,1.12695,58700000.0
2007-04-19 00:32:00,1.12693,1.12701,1.12686,1.12688,27900000.0
2007-04-19 00:33:00,1.1272,1.1276,1.1272,1.1273,70700000.0
2007-04-19 00:34:00,1.12693,1.12701,1.12678,1.12693,103200000.0
2007-04-19 00:35:00,1.1273,1.1276,1.1273,1.1273,14800000.0
2007-04-19 00:36:00,1.12693,1.12701,1.1268,1.1268,108200000.0
2007-04-19 00:37:00,1.1273,1.1273,1.1273,1.1273,300000.0
2007-04-19 00:38:00,1.12706,1.12707,1.12687,1.12696,107600000.0
2007-04-19 00:39:00,1.1274,1.1274,1.1274,1.1274,200000.0
2007-04-19 00:40:00,1.1274,1.1274,1.1274,1.1274,200000.0
2007-04-19 00:41:00,1.12703,1.12717,1.12698,1.12717,102800000.0
2007-04-19 00:42:00,1.1273,1.1273,1.1273,1.1273,300000.0
2007-04-19 00:43:00,1.1273,1.1273,1.1273,1.1273,1200000.0
2007-04-19 00:44:00,1.1273,1.1273,1.1273,1.1273,1500000.0
2007-04-19 00:45:00,1.1273,1.1273,1.1272,1.1272,14600000.0
2007-04-19 00:46:00,1.1273,1.1273,1.1273,1.1273,500000.0
2007-04-19 00:47:00,1.1273,1.1273,1.1272,1.1272,14700000.0
2007-04-19 00:48:00,1.1272,1.1272,1.1272,1.1272,37200000.0
2007-04-19 00:49:00,1.1272,1.1272,1.1272,1.1272,35800000.0
2007-04-19 00:50:00,1.1272,1.1272,1.1272,1.1272,18200000.0
2007-04-19 00:51:00,1.1272,1.1272,1.1272,1.1272,18200000.0
2007-04-19 00:52:00,1.1272,1.1272,1.1272,1.1272,27600000.0
2007-04-19 00:53:00,1.1272,1.1272,1.1272,1.1272,27600000.0
2007-04-19 00:54:00,1.1272,1.1272,1.1271,1.1271,57400000.0
2007-04-19 00:55:00,1.1272,1.1272,1.1271,1.1271,109600000.0
2007-04-19 00:56:00,1.1272,1.1272,1.1272,1.1272,5400000.0
2007-04-19 00:57:00,1.1272,1.1272,1.1272,1.1272,10800000.0
2007-04-19 00:58:00,1.1272,1.1272,1.1272,1.1272,7000000.0
2007-04-19 00:59:00,1.1272,1.1273,1.1272,1.1273,18100000.0
2007-04-19 01:00:00,1.1273,1.1273,1.1273,1.1273,1000000.0
2007-04-19 01:01:00,1.1273,1.1273,1.1272,1.1272,14000000.0
2007-04-19 01:02:00,1.1273,1.1273,1.1273,1.1273,1600000.0
2007-04-19 01:03:00,1.1273,1.1274,1.1273,1.1273,53500000.0
2007-04-19 01:04:00,1.1273,1.1274,1.1273,1.1274,28800000.0
2007-04-19 01:05:00,1.1274,1.1275,1.1274,1.1274,40800000.0
2007-04-19 01:06:00,1.12717,1.12726,1.12712,1.12712,63000000.0
2007-04-19 01:07:00,1.12716,1.12735,1.12716,1.12723,50500000.0
2007-04-19 01:08:00,1.1274,1.1274,1.1274,1.1274,8800000.0
2007-04-19 01:09:00,1.1271,1.12727,1.127,1.12708,103800003.0
2007-04-19 01:10:00,1.12704,1.12729,1.12704,1.12717,34400000.0
2007-04-19 01:11:00,1.12734,1.12734,1.12714,1.1272,67900001.0
2007-04-19 01:12:00,1.12722,1.12735,1.12722,1.12735,27400001.0
2007-04-19 01:13:00,1.12735,1.12735,1.12735,1.12735,8000000.0
2007-04-19 01:14:00,1.12735,1.12735,1.12735,1.12735,4000000.0
2007-04-19 01:15:00,1.12725,1.1273,1.12717,1.12722,145600002.0
2007-04-19 01:16:00,1.12705,1.12722,1.12705,1.12722,174600002.0
2007-04-19 01:17:00,1.12717,1.1272,1.12717,1.1272,6200000.0
2007-04-19 01:18:00,1.12735,1.12735,1.12735,1.12735,12000000.0
2007-04-19 01:19:00,1.1271,1.1272,1.12704,1.12704,63600001.0
2007-04-19 01:20:00,1.1271,1.12726,1.12709,1.12726,124600001.0
2007-04-19 01:21:00,1.12712,1.12718,1.12712,1.12718,8800000.0
2007-04-19 01:22:00,1.1274,1.1274,1.1274,1.1274,400000.0
2007-04-19 01:23:00,1.12735,1.12735,1.12735,1.12735,4200000.0
2007-04-19 01:24:00,1.127,1.12707,1.127,1.12707,85900000.0
2007-04-19 01:25:00,1.1274,1.1274,1.1274,1.1274,300000.0
2007-04-19 01:26:00,1.12715,1.12715,1.1271,1.1271,94600000.0
2007-04-19 01:27:00,1.1274,1.1274,1.1274,1.1274,200000.0
2007-04-19 01:28:00,1.12708,1.12719,1.12702,1.12702,117000000.0
2007-04-19 01:29:00,1.12723,1.12723,1.12705,1.12708,57100000.0
2007-04-19 01:30:00,1.1274,1.1274,1.1274,1.1274,15500000.0
2007-04-19 01:31:00,1.12735,1.1274,1.1273,1.1274,39300000.0
2007-04-19 01:32:00,1.1272,1.1272,1.12705,1.12705,118999999.0
2007-04-19 01:33:00,1.1271,1.1271,1.12705,1.1271,185599998.0
2007-04-19 01:34:00,1.12685,1.12695,1.12671,1.12687,79399999.0
2007-04-19 01:35:00,1.1271,1.1274,1.1271,1.1274,163000000.0
2007-04-19 01:36:00,1.12715,1.12723,1.12707,1.12721,38299999.0
2007-04-19 01:37:00,1.12717,1.12723,1.12708,1.12723,11000000.0
2007-04-19 01:38:00,1.12689,1.12715,1.12689,1.12696,36500000.0
2007-04-19 01:39:00,1.12728,1.12728,1.12722,1.12725,51700000.0
2007-04-19 01:40:00,1.1274,1.12745,1.1274,1.12745,19000000.0
2007-04-19 01:41:00,1.12717,1.12726,1.12717,1.12722,94700000.0
2007-04-19 01:42:00,1.1274,1.1274,1.1274,1.1274,42000000.0
2007-04-19 01:43:00,1.1274,1.1274,1.1274,1.1274,2400000.0
2007-04-19 01:44:00,1.12713,1.12713,1.12696,1.12698,93100001.0
2007-04-19 01:45:00,1.12718,1.1273,1.12718,1.12725,122400000.0
2007-04-19 01:46:00,1.1274,1.1274,1.1274,1.1274,17700000.0
2007-04-19 01:47:00,1.1274,1.1274,1.1273,1.1273,12200000.0
2007-04-19 01:48:00,1.1273,1.12745,1.1273,1.1274,105000000.0
2007-04-19 01:49:00,1.1274,1.1274,1.1274,1.1274,13200000.0
2007-04-19 01:50:00,1.12709,1.12723,1.12693,1.12693,29100000.0
2007-04-19 01:51:00,1.1274,1.12775,1.1274,1.12775,51600000.0
2007-04-19 01:52:00,1.12775,1.128,1.1277,1.128,74500000.0
2007-04-19 01:53:00,1.128,1.128,1.128,1.128,21000000.0
2007-04-19 01:54:00,1.128,1.128,1.128,1.128,10800000.0
2007-04-19 01:55:00,1.128,1.128,1.128,1.128,10200000.0
2007-04-19 01:56:00,1.1281,1.1281,1.1281,1.1281,1600000.0
2007-04-19 01:57:00,1.1281,1.1281,1.128,1.128,74800000.0
2007-04-19 01:58:00,1.128,1.12835,1.128,1.12825,89600000.0
2007-04-19 01:59:00,1.1283,1.1283,1.1283,1.1283,15600000.0
2007-04-19 02:00:00,1.1283,1.1285,1.1283,1.1284,165300000.0
2007-04-19 02:01:00,1.1284,1.1284,1.1281,1.12815,152900001.0
2007-04-19 02:02:00,1.12815,1.1282,1.1281,1.1281,163500001.0
2007-04-19 02:03:00,1.1282,1.1282,1.1282,1.1282,5600000.0
2007-04-19 02:04:00,1.1282,1.1283,1.1281,1.1283,54400001.0
2007-04-19 02:05:00,1.1283,1.1283,1.1283,1.1283,10000000.0
2007-04-19 02:06:00,1.1283,1.1283,1.1283,1.1283,35600000.0
2007-04-19 02:07:00,1.1283,1.1284,1.1283,1.1284,59000000.0
2007-04-19 02:08:00,1.1284,1.1284,1.12835,1.1284,48200000.0
2007-04-19 02:09:00,1.1283,1.1284,1.1283,1.1283,278099998.0
2007-04-19 02:10:00,1.1284,1.12845,1.1284,1.1284,131400000.0
2007-04-19 02:11:00,1.1285,1.1285,1.1285,1.1285,82400000.0
2007-04-19 02:12:00,1.1285,1.1285,1.1285,1.1285,66100000.0
2007-04-19 02:13:00,1.1285,1.1285,1.1284,1.1285,209800003.0
2007-04-19 02:14:00,1.1285,1.1285,1.1285,1.1285,140400000.0
2007-04-19 02:15:00,1.1285,1.1286,1.12845,1.1285,58000000.0
2007-04-19 02:16:00,1.1285,1.1286,1.1285,1.1286,26400000.0
2007-04-19 02:17:00,1.1286,1.1286,1.1285,1.1286,22800000.0
2007-04-19 02:18:00,1.1286,1.1286,1.1285,1.1285,81000000.0
2007-04-19 02:19:00,1.1285,1.1285,1.1285,1.1285,22800000.0
2007-04-19 02:20:00,1.1285,1.1285,1.1285,1.1285,7800000.0
2007-04-19 02:21:00,1.1287,1.1287,1.1284,1.1284,149800000.0
2007-04-19 02:22:00,1.1285,1.1285,1.1284,1.12845,59400000.0
2007-04-19 02:23:00,1.1285,1.1285,1.1285,1.1285,7800000.0
2007-04-19 02:24:00,1.1285,1.1286,1.1285,1.1286,43200000.0
2007-04-19 02:25:00,1.1286,1.1286,1.1286,1.1286,32600000.0
2007-04-19 02:26:00,1.1286,1.1286,1.1286,1.1286,29400000.0
2007-04-19 02:27:00,1.1286,1.1286,1.1286,1.1286,5400000.0
2007-04-19 02:28:00,1.12834,1.12834,1.12826,1.12826,12000000.0
2007-04-19 02:29:00,1.1286,1.1286,1.1286,1.1286,15600000.0
2007-04-19 02:30:00,1.1286,1.1286,1.1286,1.1286,5400000.0
2007-04-19 02:31:00,1.1285,1.1286,1.12845,1.1286,27400000.0
2007-04-19 02:32:00,1.1285,1.1285,1.1284,1.1284,9400000.0
2007-04-19 02:33:00,1.12812,1.12812,1.12802,1.12807,85800000.0
2007-04-19 02:34:00,1.1284,1.1284,1.1284,1.1284,13000000.0
2007-04-19 02:35:00,1.1284,1.1284,1.1284,1.1284,13100000.0
2007-04-19 02:36:00,1.1284,1.1284,1.1281,1.1281,89700000.0
2007-04-19 02:37:00,1.1282,1.1282,1.1281,1.1281,141300000.0
2007-04-19 02:38:00,1.1282,1.12835,1.1282,1.1283,95200000.0
2007-04-19 02:39:00,1.1283,1.1283,1.1283,1.1283,79300000.0
2007-04-19 02:40:00,1.12825,1.1283,1.12825,1.1283,43000000.0
2007-04-19 02:41:00,1.128,1.12812,1.12793,1.12793,49000000.0
2007-04-19 02:42:00,1.12822,1.12823,1.12796,1.12818,81889999.0
2007-04-19 02:43:00,1.12826,1.1283,1.12823,1.1283,49800000.0
2007-04-19 02:44:00,1.1281,1.12826,1.1281,1.12822,36600000.0
2007-04-19 02:45:00,1.1283,1.1283,1.1283,1.1283,11200000.0
2007-04-19 02:46:00,1.1284,1.1285,1.1283,1.1284,89600000.0
2007-04-19 02:47:00,1.1284,1.1285,1.1284,1.1284,38400000.0
2007-04-19 02:48:00,1.1285,1.1286,1.1284,1.1286,39400000.0
2007-04-19 02:49:00,1.12865,1.1288,1.12865,1.1288,59200000.0
2007-04-19 02:50:00,1.1288,1.1289,1.1288,1.1289,24000000.0
2007-04-19 02:51:00,1.12885,1.1291,1.12885,1.1289,105500000.0
2007-04-19 02:52:00,1.1289,1.12895,1.1288,1.1288,62900000.0
2007-04-19 02:53:00,1.1288,1.12895,1.1287,1.1287,131500000.0
2007-04-19 02:54:00,1.12875,1.129,1.1287,1.12895,68700000.0
2007-04-19 02:55:00,1.1289,1.1289,1.1289,1.1289,64000000.0
2007-04-19 02:56:00,1.1289,1.1289,1.1288,1.12885,8000000.0
2007-04-19 02:57:00,1.12885,1.1289,1.1288,1.1288,25600000.0
2007-04-19 02:58:00,1.12853,1.12861,1.12823,1.12848,93600000.0
2007-04-19 02:59:00,1.12853,1.12873,1.12853,1.12862,153500000.0
2007-04-19 03:00:00,1.1289,1.1289,1.1287,1.1288,72800000.0
2007-04-19 03:01:00,1.1288,1.12885,1.12865,1.1288,30400000.0
2007-04-19 03:02:00,1.12885,1.12885,1.12885,1.12885,800000.0
2007-04-19 03:03:00,1.1289,1.1289,1.1289,1.1289,23600000.0
2007-04-19 03:04:00,1.1289,1.1289,1.1286,1.1286,31799999.0
2007-04-19 03:05:00,1.12838,1.1284,1.1283,1.12839,94300000.0
2007-04-19 03:06:00,1.1287,1.1287,1.1287,1.1287,4000000.0
2007-04-19 03:07:00,1.1287,1.1287,1.1287,1.1287,5600000.0
2007-04-19 03:08:00,1.1287,1.12885,1.1287,1.1287,61600000.0
2007-04-19 03:09:00,1.12875,1.1289,1.12855,1.12875,83100000.0
2007-04-19 03:10:00,1.1289,1.1289,1.1289,1.1289,16000000.0
2007-04-19 03:11:00,1.1289,1.12895,1.1286,1.1288,116899999.0
2007-04-19 03:12:00,1.12885,1.12885,1.1287,1.12885,14400000.0
2007-04-19 03:13:00,1.1283,1.12856,1.12825,1.12851,100100003.0
2007-04-19 03:14:00,1.12855,1.12856,1.1284,1.12856,30400000.0
2007-04-19 03:15:00,1.12885,1.12885,1.12885,1.12885,800000.0
2007-04-19 03:16:00,1.12864,1.12866,1.12836,1.12846,64800000.0
2007-04-19 03:17:00,1.12873,1.12873,1.12856,1.12856,46800000.0
2007-04-19 03:18:00,1.12874,1.12874,1.1286,1.1286,22400000.0
2007-04-19 03:19:00,1.12851,1.1287,1.12851,1.12867,17600000.0
2007-04-19 03:20:00,1.12885,1.1289,1.12885,1.1289,3200000.0
2007-04-19 03:21:00,1.1289,1.1289,1.1289,1.1289,8100000.0
2007-04-19 03:22:00,1.12872,1.12872,1.1286,1.1286,103100000.0
2007-04-19 03:23:00,1.1289,1.1289,1.1289,1.1289,11200000.0
2007-04-19 03:24:00,1.1289,1.1289,1.1289,1.1289,4800000.0
2007-04-19 03:25:00,1.1289,1.1289,1.12885,1.1289,40500000.0
2007-04-19 03:26:00,1.12885,1.12885,1.12885,1.12885,800000.0
2007-04-19 03:27:00,1.12863,1.12863,1.12845,1.12845,14400000.0
2007-04-19 03:28:00,1.1288,1.12885,1.1288,1.1288,15200000.0
2007-04-19 03:29:00,1.1287,1.1287,1.12865,1.12865,21000000.0
2007-04-19 03:30:00,1.12865,1.1287,1.12865,1.1287,18200000.0
2007-04-19 03:31:00,1.1289,1.1289,1.1289,1.1289,14100000.0
2007-04-19 03:32:00,1.1289,1.1289,1.1289,1.1289,4500000.0
2007-04-19 03:33:00,1.1289,1.1289,1.1289,1.1289,9300000.0
2007-04-19 03:34:00,1.12885,1.12885,1.12885,1.12885,6400000.0
2007-04-19 03:35:00,1.12877,1.12877,1.12863,1.12863,24800000.0
2007-04-19 03:36:00,1.12862,1.12866,1.12855,1.12866,32800000.0
2007-04-19 03:37:00,1.1287,1.1287,1.12861,1.12861,26000000.0
2007-04-19 03:38:00,1.1286,1.1287,1.1286,1.1286,45200000.0
2007-04-19 03:39:00,1.1289,1.12895,1.1289,1.12895,8000000.0
2007-04-19 03:40:00,1.1289,1.1289,1.12865,1.12865,42100000.0
2007-04-19 03:41:00,1.1289,1.1289,1.1287,1.1287,106600000.0
2007-04-19 03:42:00,1.1287,1.1287,1.1287,1.1287,7200000.0
2007-04-19 03:43:00,1.1287,1.1287,1.1287,1.1287,12000000.0
2007-04-19 03:44:00,1.12839,1.12848,1.12839,1.12842,90600000.0
2007-04-19 03:45:00,1.1287,1.1287,1.1287,1.1287,14600000.0
2007-04-19 03:46:00,1.1288,1.1288,1.1288,1.1288,4800000.0
2007-04-19 03:47:00,1.1289,1.1289,1.1288,1.1288,40000000.0
2007-04-19 03:48:00,1.1288,1.1289,1.1288,1.1288,86400000.0
2007-04-19 03:49:00,1.12837,1.12858,1.12837,1.12855,76400000.0
2007-04-19 03:50:00,1.12877,1.12877,1.12839,1.12868,60000000.0
2007-04-19 03:51:00,1.12878,1.12882,1.12878,1.12882,10400000.0
2007-04-19 03:52:00,1.12869,1.12869,1.12851,1.12851,17600000.0
2007-04-19 03:53:00,1.1288,1.1288,1.12855,1.12855,54399999.0
2007-04-19 03:54:00,1.1286,1.1286,1.12855,1.12855,7000000.0
2007-04-19 03:55:00,1.1286,1.1286,1.1286,1.1286,32000000.0
2007-04-19 03:56:00,1.1287,1.1287,1.1287,1.1287,9600000.0
2007-04-19 03:57:00,1.12836,1.12849,1.12827,1.12849,174700000.0
2007-04-19 03:58:00,1.12827,1.12844,1.12827,1.12842,35400000.0
2007-04-19 03:59:00,1.1287,1.1287,1.1287,1.1287,7200000.0
2007-04-19 04:00:00,1.12838,1.12838,1.12823,1.12838,27400000.0
2007-04-19 04:01:00,1.1286,1.1286,1.1286,1.1286,50400000.0
2007-04-19 04:02:00,1.1287,1.1288,1.1287,1.1288,56600000.0
2007-04-19 04:03:00,1.1288,1.1288,1.1288,1.1288,10400000.0
2007-04-19 04:04:00,1.1288,1.12885,1.1288,1.12885,14400000.0
2007-04-19 04:05:00,1.12885,1.129,1.1288,1.1288,145500000.0
2007-04-19 04:06:00,1.12895,1.129,1.1289,1.129,271700000.0
2007-04-19 04:07:00,1.129,1.1291,1.12875,1.12875,155500000.0
2007-04-19 04:08:00,1.12875,1.129,1.12875,1.1289,83400000.0
2007-04-19 04:09:00,1.1289,1.1289,1.1289,1.1289,11800000.0
2007-04-19 04:10:00,1.129,1.129,1.129,1.129,34400000.0
2007-04-19 04:11:00,1.12858,1.12872,1.12852,1.12872,48500000.0
2007-04-19 04:12:00,1.129,1.129,1.1289,1.1289,22400000.0
2007-04-19 04:13:00,1.12875,1.1288,1.12875,1.12875,19200000.0
2007-04-19 04:14:00,1.12874,1.12886,1.12869,1.12869,40000000.0
2007-04-19 04:15:00,1.129,1.129,1.129,1.129,4000000.0
2007-04-19 04:16:00,1.129,1.129,1.129,1.129,4000000.0
2007-04-19 04:17:00,1.129,1.129,1.12895,1.12895,9600000.0
2007-04-19 04:18:00,1.12853,1.12875,1.1285,1.12858,87000002.0
2007-04-19 04:19:00,1.12863,1.12877,1.12863,1.12877,40800000.0
2007-04-19 04:20:00,1.129,1.129,1.129,1.129,48800000.0
2007-04-19 04:21:00,1.129,1.1291,1.129,1.1291,30400000.0
2007-04-19 04:22:00,1.1291,1.1291,1.1291,1.1291,17600000.0
2007-04-19 04:23:00,1.1291,1.1291,1.1291,1.1291,18400000.0
2007-04-19 04:24:00,1.12857,1.12863,1.12857,1.12863,25600000.0
2007-04-19 04:25:00,1.12915,1.12915,1.1291,1.12915,48800000.0
2007-04-19 04:26:00,1.1291,1.1292,1.1291,1.1292,50300000.0
2007-04-19 04:27:00,1.1291,1.12915,1.1291,1.12915,8800000.0
2007-04-19 04:28:00,1.12915,1.12915,1.12905,1.1291,73200000.0
2007-04-19 04:29:00,1.12915,1.1293,1.12915,1.1293,35300000.0
2007-04-19 04:30:00,1.12925,1.12925,1.1292,1.1292,13600000.0
2007-04-19 04:31:00,1.12864,1.12903,1.12859,1.12872,27700000.0
2007-04-19 04:32:00,1.12893,1.12902,1.12874,1.12897,58900000.0
2007-04-19 04:33:00,1.1292,1.1292,1.1292,1.1292,8000000.0
2007-04-19 04:34:00,1.1292,1.12925,1.1292,1.12925,27200000.0
2007-04-19 04:35:00,1.12925,1.12935,1.12925,1.12935,24300000.0
2007-04-19 04:36:00,1.1294,1.1294,1.1294,1.1294,8000000.0
2007-04-19 04:37:00,1.1294,1.1294,1.1294,1.1294,8000000.0
2007-04-19 04:38:00,1.1294,1.1296,1.1294,1.12955,29600000.0
2007-04-19 04:39:00,1.12955,1.1297,1.12955,1.12965,38800000.0
2007-04-19 04:40:00,1.1297,1.1298,1.1297,1.1298,36000000.0
2007-04-19 04:41:00,1.1298,1.12985,1.1298,1.1298,31200000.0
2007-04-19 04:42:00,1.12985,1.13,1.1298,1.13,32800000.0
2007-04-19 04:43:00,1.13,1.13,1.1297,1.12985,63900000.0
2007-04-19 04:44:00,1.12985,1.13005,1.12975,1.1299,66500000.0
2007-04-19 04:45:00,1.1299,1.1304,1.1299,1.1303,90500002.0
2007-04-19 04:46:00,1.13035,1.13035,1.1301,1.1302,25700000.0
2007-04-19 04:47:00,1.1302,1.1302,1.1299,1.1299,44000001.0
2007-04-19 04:48:00,1.1299,1.13,1.1298,1.1298,131500000.0
2007-04-19 04:49:00,1.1299,1.1299,1.1296,1.1297,86100000.0
2007-04-19 04:50:00,1.1297,1.1297,1.1297,1.1297,32700000.0
2007-04-19 04:51:00,1.1297,1.1298,1.1296,1.1298,57100000.0
2007-04-19 04:52:00,1.1298,1.1298,1.1296,1.1297,83000000.0
2007-04-19 04:53:00,1.1297,1.1297,1.1297,1.1297,9600000.0
2007-04-19 04:54:00,1.12965,1.1298,1.12965,1.1298,25600000.0
2007-04-19 04:55:00,1.12975,1.1298,1.12975,1.12975,23200000.0
2007-04-19 04:56:00,1.1298,1.1298,1.1297,1.1297,22400000.0
2007-04-19 04:57:00,1.12965,1.12965,1.1296,1.1296,17900000.0
2007-04-19 04:58:00,1.12955,1.12965,1.12955,1.12965,45600000.0
2007-04-19 04:59:00,1.12965,1.12965,1.1296,1.1296,7200000.0
2007-04-19 05:00:00,1.12925,1.12957,1.12925,1.1295,77300000.0
2007-04-19 05:01:00,1.1296,1.1298,1.12955,1.12965,154700000.0
2007-04-19 05:02:00,1.1297,1.13005,1.1297,1.13005,67800000.0
2007-04-19 05:03:00,1.13005,1.13005,1.13005,1.13005,24000000.0
2007-04-19 05:04:00,1.13,1.13,1.12985,1.1299,59200000.0
2007-04-19 05:05:00,1.1299,1.1302,1.12985,1.12985,78300000.0
2007-04-19 05:06:00,1.1299,1.1299,1.12985,1.1299,12800000.0
2007-04-19 05:07:00,1.12985,1.1299,1.1298,1.1298,53000000.0
2007-04-19 05:08:00,1.1298,1.1298,1.1298,1.1298,55200000.0
2007-04-19 05:09:00,1.1298,1.1298,1.1298,1.1298,12000000.0
2007-04-19 05:10:00,1.1298,1.1298,1.1298,1.1298,61500000.0
2007-04-19 05:11:00,1.1298,1.1298,1.1298,1.1298,10700000.0
2007-04-19 05:12:00,1.1298,1.13005,1.1298,1.13005,40000000.0
2007-04-19 05:13:00,1.1303,1.1303,1.13005,1.13015,95700000.0
2007-04-19 05:14:00,1.13015,1.13025,1.1301,1.1302,44800000.0
2007-04-19 05:15:00,1.13025,1.13025,1.1302,1.1302,12800000.0
2007-04-19 05:16:00,1.12979,1.12985,1.12969,1.12974,144299999.0
2007-04-19 05:17:00,1.1301,1.13025,1.13005,1.13005,104000000.0
2007-04-19 05:18:00,1.13005,1.13025,1.13005,1.13015,80800000.0
2007-04-19 05:19:00,1.12991,1.13003,1.12976,1.12976,70399998.0
2007-04-19 05:20:00,1.1301,1.1301,1.1301,1.1301,7200000.0
2007-04-19 05:21:00,1.1301,1.13015,1.1301,1.13015,5600000.0
2007-04-19 05:22:00,1.1302,1.1303,1.1302,1.13025,14400000.0
2007-04-19 05:23:00,1.13025,1.13035,1.13025,1.1303,10400000.0
2007-04-19 05:24:00,1.1303,1.1303,1.1303,1.1303,14400000.0
2007-04-19 05:25:00,1.1303,1.1303,1.1301,1.1301,37600000.0
2007-04-19 05:26:00,1.1302,1.1302,1.1301,1.1301,28800000.0
2007-04-19 05:27:00,1.1301,1.1301,1.13,1.13,20700000.0
2007-04-19 05:28:00,1.13,1.13,1.1298,1.1298,64100000.0
2007-04-19 05:29:00,1.1298,1.13,1.1298,1.13,59500000.0
2007-04-19 05:30:00,1.12995,1.12995,1.1299,1.1299,48800000.0
2007-04-19 05:31:00,1.1299,1.1299,1.12975,1.12975,17600000.0
2007-04-19 05:32:00,1.12975,1.12975,1.1297,1.1297,30400000.0
2007-04-19 05:33:00,1.1298,1.12985,1.1298,1.1298,8800000.0
2007-04-19 05:34:00,1.1298,1.1298,1.1298,1.1298,3200000.0
2007-04-19 05:35:00,1.1298,1.1298,1.1297,1.1297,23600000.0
2007-04-19 05:36:00,1.1297,1.1297,1.1297,1.1297,5600000.0
2007-04-19 05:37:00,1.12945,1.12969,1.12945,1.12959,36700000.0
2007-04-19 05:38:00,1.12939,1.12957,1.12937,1.12947,71800000.0
2007-04-19 05:39:00,1.1297,1.1297,1.12965,1.12965,29300000.0
2007-04-19 05:40:00,1.1296,1.1296,1.1292,1.12925,73900000.0
2007-04-19 05:41:00,1.1293,1.1293,1.1292,1.1293,21600000.0
2007-04-19 05:42:00,1.12925,1.1293,1.12875,1.12875,203400000.0
2007-04-19 05:43:00,1.1288,1.1288,1.1288,1.1288,18400000.0
2007-04-19 05:44:00,1.1288,1.12905,1.1288,1.12905,13600000.0
2007-04-19 05:45:00,1.12895,1.12915,1.1289,1.129,114300000.0
2007-04-19 05:46:00,1.129,1.1291,1.1286,1.1287,152500002.0
2007-04-19 05:47:00,1.1287,1.1287,1.12865,1.1287,66000000.0
2007-04-19 05:48:00,1.1287,1.1288,1.1287,1.1287,149300002.0
2007-04-19 05:49:00,1.1287,1.1289,1.1287,1.1289,75900002.0
2007-04-19 05:50:00,1.1289,1.129,1.12885,1.1289,92500000.0
2007-04-19 05:51:00,1.12885,1.12895,1.12885,1.12895,16000000.0
2007-04-19 05:52:00,1.12895,1.129,1.12895,1.129,5600000.0
2007-04-19 05:53:00,1.129,1.129,1.129,1.129,3200000.0
2007-04-19 05:54:00,1.12893,1.12893,1.1287,1.12883,41600000.0
2007-04-19 05:55:00,1.12901,1.12901,1.12883,1.12883,7200000.0
2007-04-19 05:56:00,1.12884,1.12884,1.12866,1.12877,20000000.0
2007-04-19 05:57:00,1.1288,1.1288,1.12875,1.12875,4800000.0
2007-04-19 05:58:00,1.12884,1.12895,1.12883,1.12895,46800001.0
2007-04-19 05:59:00,1.1289,1.1289,1.12885,1.12885,11200000.0
2007-04-19 06:00:00,1.1289,1.1289,1.12875,1.12875,16000000.0
2007-04-19 06:01:00,1.1287,1.1287,1.1287,1.1287,59199999.0
2007-04-19 06:02:00,1.1287,1.1287,1.1287,1.1287,11200000.0
2007-04-19 06:03:00,1.1287,1.1287,1.1287,1.1287,22400000.0
2007-04-19 06:04:00,1.1287,1.1287,1.1287,1.1287,5600000.0
2007-04-19 06:05:00,1.1287,1.1287,1.1287,1.1287,42400000.0
2007-04-19 06:06:00,1.12835,1.12845,1.12835,1.12845,9600000.0
2007-04-19 06:07:00,1.1287,1.1289,1.1287,1.1289,28800000.0
2007-04-19 06:08:00,1.12885,1.1292,1.1288,1.1292,83200000.0
2007-04-19 06:09:00,1.1293,1.1294,1.12925,1.1294,43500000.0
2007-04-19 06:10:00,1.1295,1.1295,1.1295,1.1295,1000000.0
2007-04-19 06:11:00,1.129,1.12929,1.129,1.12929,33300000.0
2007-04-19 06:12:00,1.12925,1.12925,1.12915,1.1292,89700001.0
2007-04-19 06:13:00,1.12918,1.12924,1.12868,1.12924,29500000.0
2007-04-19 06:14:00,1.12898,1.12915,1.12896,1.12908,71000002.0
2007-04-19 06:15:00,1.12917,1.12924,1.12912,1.1292,29000000.0
2007-04-19 06:16:00,1.1295,1.1295,1.1295,1.1295,3000000.0
2007-04-19 06:17:00,1.1293,1.1293,1.1292,1.1292,62900002.0
2007-04-19 06:18:00,1.1293,1.1293,1.1293,1.1293,33400002.0
2007-04-19 06:19:00,1.1293,1.1295,1.1293,1.1294,14300000.0
2007-04-19 06:20:00,1.12908,1.12922,1.12906,1.12906,62099999.0
2007-04-19 06:21:00,1.1295,1.1297,1.12945,1.1296,94300000.0
2007-04-19 06:22:00,1.1294,1.12954,1.12929,1.12948,79700000.0
2007-04-19 06:23:00,1.1296,1.1296,1.1296,1.1296,4800000.0
2007-04-19 06:24:00,1.1297,1.1297,1.1296,1.1297,31700000.0
2007-04-19 06:25:00,1.12958,1.12964,1.12941,1.12959,9600000.0
2007-04-19 06:26:00,1.1294,1.1296,1.12932,1.12955,24800000.0
2007-04-19 06:27:00,1.1297,1.1297,1.12965,1.12965,23200000.0
2007-04-19 06:28:00,1.12975,1.1298,1.12975,1.1298,41400000.0
2007-04-19 06:29:00,1.13,1.13,1.13,1.13,25600000.0
2007-04-19 06:30:00,1.13,1.1301,1.13,1.13,32000000.0
2007-04-19 06:31:00,1.1299,1.1301,1.1299,1.1301,66300002.0
2007-04-19 06:32:00,1.1301,1.1301,1.1301,1.1301,14400000.0
2007-04-19 06:33:00,1.1301,1.1301,1.1301,1.1301,9600000.0
2007-04-19 06:34:00,1.1301,1.1301,1.1301,1.1301,9600000.0
2007-04-19 06:35:00,1.1301,1.1301,1.1301,1.1301,7200000.0
2007-04-19 06:36:00,1.1302,1.1302,1.1302,1.1302,12800000.0
2007-04-19 06:37:00,1.1303,1.1304,1.1303,1.1304,47200000.0
2007-04-19 06:38:00,1.1304,1.1304,1.13,1.1302,143200000.0
2007-04-19 06:39:00,1.1302,1.1302,1.13,1.1301,40400000.0
2007-04-19 06:40:00,1.1301,1.1301,1.13,1.13,3300000.0
2007-04-19 06:41:00,1.1299,1.13,1.1299,1.13,86400000.0
2007-04-19 06:42:00,1.13,1.1302,1.13,1.13,27400000.0
2007-04-19 06:43:00,1.13,1.1302,1.13,1.1302,41000000.0
2007-04-19 06:44:00,1.13,1.1302,1.13,1.13,68200000.0
2007-04-19 06:45:00,1.13,1.1302,1.13,1.13,23800000.0
2007-04-19 06:46:00,1.13,1.13,1.1297,1.12975,112900001.0
2007-04-19 06:47:00,1.12975,1.12985,1.12975,1.12985,41600000.0
2007-04-19 06:48:00,1.1299,1.12995,1.12985,1.12985,31200000.0
2007-04-19 06:49:00,1.1299,1.1299,1.12985,1.1299,12800000.0
2007-04-19 06:50:00,1.13,1.13,1.13,1.13,8800000.0
2007-04-19 06:51:00,1.13,1.13005,1.13,1.13,63200000.0
2007-04-19 06:52:00,1.13,1.13,1.12995,1.12995,34400000.0
2007-04-19 06:53:00,1.13,1.13,1.12995,1.13,55100000.0
2007-04-19 06:54:00,1.12995,1.12995,1.12995,1.12995,4000000.0
2007-04-19 06:55:00,1.13,1.13,1.13,1.13,2400000.0
2007-04-19 06:56:00,1.12995,1.12995,1.1299,1.1299,35200000.0
2007-04-19 06:57:00,1.1297,1.12985,1.1297,1.12985,91200000.0
2007-04-19 06:58:00,1.1299,1.1301,1.1297,1.1301,264099997.0
2007-04-19 06:59:00,1.1301,1.1301,1.1301,1.1301,39700000.0
2007-04-19 07:00:00,1.13,1.1301,1.13,1.1301,39400000.0
2007-04-19 07:01:00,1.13005,1.1301,1.13,1.1301,22400000.0
2007-04-19 07:02:00,1.1301,1.1301,1.13005,1.13005,20800000.0
2007-04-19 07:03:00,1.1301,1.1304,1.1301,1.1304,44000000.0
2007-04-19 07:04:00,1.1304,1.1304,1.13025,1.1303,173000000.0
2007-04-19 07:05:00,1.1303,1.1303,1.13005,1.1302,87900002.0
2007-04-19 07:06:00,1.1302,1.13025,1.1302,1.13025,37600000.0
2007-04-19 07:07:00,1.1303,1.1303,1.1303,1.1303,4800000.0
2007-04-19 07:08:00,1.13008,1.13026,1.13008,1.13026,11200000.0
2007-04-19 07:09:00,1.1302,1.1302,1.1302,1.1302,16000000.0
2007-04-19 07:10:00,1.1302,1.1303,1.1301,1.1303,69600000.0
2007-04-19 07:11:00,1.13002,1.1301,1.12996,1.1301,69600000.0
2007-04-19 07:12:00,1.1302,1.1302,1.1302,1.1302,12900000.0
2007-04-19 07:13:00,1.1302,1.1302,1.1302,1.1302,16800000.0
2007-04-19 07:14:00,1.1302,1.1302,1.13015,1.13015,16800000.0
2007-04-19 07:15:00,1.13014,1.13014,1.12993,1.12993,72400000.0
2007-04-19 07:16:00,1.1301,1.1301,1.12983,1.12993,37800000.0
2007-04-19 07:17:00,1.1302,1.1302,1.1302,1.1302,19200000.0
2007-04-19 07:18:00,1.13001,1.13017,1.12994,1.13,147899999.0
2007-04-19 07:19:00,1.13021,1.13023,1.13,1.13023,367399999.0
2007-04-19 07:20:00,1.1303,1.1303,1.1303,1.1303,17600000.0
2007-04-19 07:21:00,1.1303,1.1304,1.1303,1.1303,50600000.0
2007-04-19 07:22:00,1.1303,1.1303,1.1303,1.1303,18400000.0
2007-04-19 07:23:00,1.1303,1.1303,1.1303,1.1303,26400000.0
2007-04-19 07:24:00,1.1303,1.1303,1.1303,1.1303,9600000.0
2007-04-19 07:25:00,1.1303,1.1303,1.1303,1.1303,9600000.0
2007-04-19 07:26:00,1.13012,1.13015,1.13001,1.13001,28800000.0
2007-04-19 07:27:00,1.13016,1.13016,1.1301,1.1301,13600000.0
2007-04-19 07:28:00,1.13011,1.13015,1.12995,1.13009,102400000.0
2007-04-19 07:29:00,1.1303,1.1303,1.13,1.13015,48800000.0
2007-04-19 07:30:00,1.1301,1.1301,1.1301,1.1301,65400000.0
2007-04-19 07:31:00,1.12974,1.12994,1.12974,1.12985,128900000.0
2007-04-19 07:32:00,1.1301,1.1301,1.1301,1.1301,10400000.0
2007-04-19 07:33:00,1.1302,1.1302,1.13015,1.13015,12000000.0
2007-04-19 07:34:00,1.12997,1.12997,1.12981,1.12989,34100000.0
2007-04-19 07:35:00,1.12978,1.12983,1.12978,1.12983,10100000.0
2007-04-19 07:36:00,1.13,1.13,1.12977,1.12987,146600002.0
2007-04-19 07:37:00,1.12978,1.12996,1.12978,1.1299,141600002.0
2007-04-19 07:38:00,1.13009,1.13009,1.12957,1.12992,116300001.0
2007-04-19 07:39:00,1.1301,1.1301,1.1301,1.1301,4800000.0
2007-04-19 07:40:00,1.1301,1.1301,1.1301,1.1301,4800000.0
2007-04-19 07:41:00,1.1301,1.1301,1.1301,1.1301,4800000.0
2007-04-19 07:42:00,1.1301,1.1301,1.13,1.13,32000000.0
2007-04-19 07:43:00,1.12982,1.12988,1.12978,1.1298,76800000.0
2007-04-19 07:44:00,1.1301,1.1301,1.1301,1.1301,19200000.0
2007-04-19 07:45:00,1.1301,1.1301,1.1301,1.1301,37600000.0
2007-04-19 07:46:00,1.12972,1.13005,1.12972,1.13001,150799998.0
2007-04-19 07:47:00,1.1301,1.1301,1.1301,1.1301,24000000.0
2007-04-19 07:48:00,1.1301,1.1301,1.1301,1.1301,1800000.0
2007-04-19 07:49:00,1.1301,1.1301,1.12995,1.13,70400000.0
2007-04-19 07:50:00,1.13,1.13,1.12995,1.12995,23200000.0
2007-04-19 07:51:00,1.12995,1.13,1.1299,1.1299,55199999.0
2007-04-19 07:52:00,1.12973,1.12993,1.12964,1.12993,19400000.0
2007-04-19 07:53:00,1.1301,1.1301,1.13005,1.13005,24100000.0
2007-04-19 07:54:00,1.13005,1.1301,1.13005,1.1301,11400000.0
2007-04-19 07:55:00,1.1301,1.1301,1.1301,1.1301,15600000.0
2007-04-19 07:56:00,1.1301,1.1302,1.1301,1.1302,20800000.0
2007-04-19 07:57:00,1.13025,1.13025,1.1302,1.1302,12000000.0
2007-04-19 07:58:00,1.13025,1.1303,1.1302,1.1303,40700000.0
2007-04-19 07:59:00,1.13025,1.1303,1.1302,1.1302,56000000.0
2007-04-19 08:00:00,1.1302,1.1303,1.1302,1.1303,12000000.0
2007-04-19 08:01:00,1.13008,1.13015,1.12992,1.13015,123999997.0
2007-04-19 08:02:00,1.1303,1.1303,1.1303,1.1303,9600000.0
2007-04-19 08:03:00,1.1304,1.1304,1.1302,1.1303,75800002.0
2007-04-19 08:04:00,1.1303,1.1304,1.1303,1.1304,10700000.0
2007-04-19 08:05:00,1.1304,1.1304,1.1304,1.1304,12800000.0
2007-04-19 08:06:00,1.13045,1.1305,1.1303,1.1304,97200000.0
2007-04-19 08:07:00,1.1304,1.1304,1.1304,1.1304,4000000.0
2007-04-19 08:08:00,1.1304,1.13045,1.13035,1.1304,55200000.0
2007-04-19 08:09:00,1.13035,1.1304,1.1301,1.1302,105000000.0
2007-04-19 08:10:00,1.1302,1.1302,1.13015,1.1302,50200000.0
2007-04-19 08:11:00,1.1302,1.1302,1.13,1.13,40000000.0
2007-04-19 08:12:00,1.13,1.1302,1.12975,1.12975,228600000.0
2007-04-19 08:13:00,1.1299,1.1299,1.1298,1.1298,8000000.0
2007-04-19 08:14:00,1.1298,1.12995,1.1298,1.12985,40300000.0
2007-04-19 08:15:00,1.12967,1.12997,1.12967,1.12981,23200000.0
2007-04-19 08:16:00,1.1299,1.1301,1.1299,1.1301,21600000.0
2007-04-19 08:17:00,1.13,1.1301,1.13,1.1301,82400000.0
2007-04-19 08:18:00,1.1301,1.1301,1.13,1.1301,59900000.0
2007-04-19 08:19:00,1.1302,1.1302,1.1302,1.1302,35200000.0
2007-04-19 08:20:00,1.1302,1.1303,1.1302,1.1303,11300000.0
2007-04-19 08:21:00,1.13025,1.13025,1.1302,1.1302,5600000.0
2007-04-19 08:22:00,1.1302,1.1302,1.1302,1.1302,12000000.0
2007-04-19 08:23:00,1.13015,1.13025,1.13015,1.1302,104800000.0
2007-04-19 08:24:00,1.13025,1.13035,1.1302,1.13035,134399999.0
2007-04-19 08:25:00,1.1302,1.13045,1.1302,1.1304,100800000.0
2007-04-19 08:26:00,1.13045,1.1306,1.1304,1.13045,56800000.0
2007-04-19 08:27:00,1.1305,1.1308,1.13045,1.1308,469599992.0
2007-04-19 08:28:00,1.1308,1.1308,1.1307,1.1307,122399998.0
2007-04-19 08:29:00,1.1307,1.1307,1.13035,1.1304,141500000.0
2007-04-19 08:30:00,1.1305,1.1305,1.13045,1.1305,27000000.0
2007-04-19 08:31:00,1.13036,1.13049,1.1303,1.13049,13600000.0
2007-04-19 08:32:00,1.1305,1.1305,1.1304,1.1305,44800000.0
2007-04-19 08:33:00,1.1305,1.1306,1.1305,1.1306,8800000.0
2007-04-19 08:34:00,1.1307,1.1307,1.13055,1.1306,164600001.0
2007-04-19 08:35:00,1.1306,1.1306,1.13055,1.13055,12000000.0
2007-04-19 08:36:00,1.13055,1.1306,1.1304,1.1304,135500001.0
2007-04-19 08:37:00,1.1305,1.13055,1.1305,1.1305,21500000.0
2007-04-19 08:38:00,1.1305,1.13065,1.1305,1.1306,62000000.0
2007-04-19 08:39:00,1.1306,1.1307,1.1305,1.1307,115900000.0
2007-04-19 08:40:00,1.1306,1.1308,1.1306,1.1307,134700000.0
2007-04-19 08:41:00,1.1308,1.1308,1.1306,1.13075,111299999.0
2007-04-19 08:42:00,1.1306,1.1308,1.1306,1.1307,68000000.0
2007-04-19 08:43:00,1.1307,1.13075,1.13005,1.1303,188200000.0
2007-04-19 08:44:00,1.1303,1.1303,1.1301,1.1301,117199999.0
2007-04-19 08:45:00,1.1302,1.1302,1.1297,1.12975,323899998.0
2007-04-19 08:46:00,1.1298,1.1298,1.1293,1.1293,347799999.0
2007-04-19 08:47:00,1.1294,1.1295,1.1292,1.1294,258499998.0
2007-04-19 08:48:00,1.1294,1.1299,1.1294,1.1298,228500000.0
2007-04-19 08:49:00,1.1298,1.1299,1.1296,1.1297,314000002.0
2007-04-19 08:50:00,1.12965,1.1297,1.12935,1.12955,293100000.0
2007-04-19 08:51:00,1.1296,1.1296,1.1294,1.1295,226400001.0
2007-04-19 08:52:00,1.1295,1.1295,1.1293,1.1295,148000000.0
2007-04-19 08:53:00,1.12945,1.1295,1.12935,1.1295,146800000.0
2007-04-19 08:54:00,1.1295,1.12955,1.129,1.1291,351700001.0
2007-04-19 08:55:00,1.1291,1.1293,1.1291,1.1292,77600000.0
2007-04-19 08:56:00,1.12935,1.1295,1.1292,1.1295,60700000.0
2007-04-19 08:57:00,1.1295,1.1295,1.1292,1.1293,232900002.0
2007-04-19 08:58:00,1.1294,1.1294,1.129,1.1292,219200000.0
2007-04-19 08:59:00,1.1292,1.1293,1.1291,1.1291,171700000.0
2007-04-19 09:00:00,1.1292,1.1292,1.1291,1.1292,112800000.0
2007-04-19 09:01:00,1.1292,1.1292,1.1291,1.1291,119400000.0
2007-04-19 09:02:00,1.1291,1.1291,1.1289,1.129,492799999.0
2007-04-19 09:03:00,1.1289,1.129,1.1287,1.1288,329499999.0
2007-04-19 09:04:00,1.1288,1.1288,1.1286,1.1286,70400000.0
2007-04-19 09:05:00,1.1286,1.1287,1.1286,1.12865,286099997.0
2007-04-19 09:06:00,1.1288,1.1288,1.1287,1.1287,75500001.0
2007-04-19 09:07:00,1.1287,1.129,1.12855,1.129,379299998.0
2007-04-19 09:08:00,1.1289,1.1289,1.1282,1.1284,236399999.0
2007-04-19 09:09:00,1.1284,1.1286,1.1284,1.1284,69200000.0
2007-04-19 09:10:00,1.1284,1.1286,1.1284,1.1286,65400000.0
2007-04-19 09:11:00,1.1286,1.1287,1.12835,1.12835,228599997.0
2007-04-19 09:12:00,1.1285,1.1285,1.1283,1.1284,92199999.0
2007-04-19 09:13:00,1.1284,1.1284,1.12795,1.1281,168800000.0
2007-04-19 09:14:00,1.1282,1.1283,1.1281,1.1283,164200000.0
2007-04-19 09:15:00,1.1283,1.1285,1.1282,1.12825,88800000.0
2007-04-19 09:16:00,1.1284,1.1284,1.1282,1.1283,163700001.0
2007-04-19 09:17:00,1.1283,1.1283,1.1283,1.1283,90800000.0
2007-04-19 09:18:00,1.1283,1.1285,1.1283,1.1284,169200000.0
2007-04-19 09:19:00,1.1285,1.1286,1.1284,1.1285,109500000.0
2007-04-19 09:20:00,1.1285,1.1285,1.1284,1.1284,125400000.0
2007-04-19 09:21:00,1.1284,1.1284,1.1283,1.1283,126999999.0
2007-04-19 09:22:00,1.1283,1.1284,1.12825,1.12825,109799999.0
2007-04-19 09:23:00,1.1283,1.1283,1.1283,1.1283,69800000.0
2007-04-19 09:24:00,1.1283,1.1284,1.1283,1.1284,37300000.0
2007-04-19 09:25:00,1.1284,1.1284,1.12805,1.12805,92300000.0
2007-04-19 09:26:00,1.1281,1.1281,1.1281,1.1281,10300000.0
2007-04-19 09:27:00,1.1281,1.1281,1.1281,1.1281,21800000.0
2007-04-19 09:28:00,1.1281,1.1283,1.1281,1.12825,158199999.0
2007-04-19 09:29:00,1.1283,1.1283,1.1282,1.1282,240000001.0
2007-04-19 09:30:00,1.1282,1.1285,1.1282,1.1282,398300001.0
2007-04-19 09:31:00,1.1282,1.12825,1.1282,1.12825,91400000.0
2007-04-19 09:32:00,1.1283,1.12835,1.1282,1.12835,82000002.0
2007-04-19 09:33:00,1.12825,1.1285,1.12825,1.12835,141400000.0
2007-04-19 09:34:00,1.1284,1.12845,1.1284,1.12845,115999999.0
2007-04-19 09:35:00,1.12845,1.1285,1.12845,1.1285,114400000.0
2007-04-19 09:36:00,1.1285,1.1286,1.1285,1.1286,67200003.0
2007-04-19 09:37:00,1.1286,1.1286,1.1282,1.1283,252724572.0
2007-04-19 09:38:00,1.12835,1.12835,1.12835,1.12835,13000000.0
2007-04-19 09:39:00,1.12835,1.1284,1.12835,1.1284,47200000.0
2007-04-19 09:40:00,1.1284,1.1284,1.1282,1.1282,107599999.0
2007-04-19 09:41:00,1.12835,1.1284,1.1283,1.12835,66400000.0
2007-04-19 09:42:00,1.1284,1.1284,1.12835,1.12835,125600000.0
2007-04-19 09:43:00,1.12835,1.12835,1.1282,1.1282,93200000.0
2007-04-19 09:44:00,1.12825,1.12825,1.12815,1.1282,85199999.0
2007-04-19 09:45:00,1.1282,1.1282,1.1282,1.1282,11400000.0
2007-04-19 09:46:00,1.1282,1.1282,1.12815,1.12815,92499999.0
2007-04-19 09:47:00,1.12787,1.12822,1.12787,1.128,108200000.0
2007-04-19 09:48:00,1.1282,1.1283,1.1282,1.1283,93700000.0
2007-04-19 09:49:00,1.1283,1.1283,1.12825,1.12825,53000000.0
2007-04-19 09:50:00,1.12825,1.12825,1.1282,1.1282,64999999.0
2007-04-19 09:51:00,1.1282,1.1282,1.12815,1.12815,154100001.0
2007-04-19 09:52:00,1.1282,1.1282,1.1282,1.1282,15700000.0
2007-04-19 09:53:00,1.1282,1.12825,1.1282,1.1282,110699997.0
2007-04-19 09:54:00,1.12835,1.1284,1.1283,1.1283,65200001.0
2007-04-19 09:55:00,1.1283,1.1284,1.1283,1.1283,72000001.0
2007-04-19 09:56:00,1.12827,1.12827,1.1278,1.12801,28900000.0
2007-04-19 09:57:00,1.1284,1.1284,1.1282,1.1282,418600004.0
2007-04-19 09:58:00,1.1283,1.1283,1.1283,1.1283,96000000.0
2007-04-19 09:59:00,1.1283,1.1283,1.1283,1.1283,78400000.0
2007-04-19 10:00:00,1.1283,1.1285,1.1283,1.1284,295199998.0
2007-04-19 10:01:00,1.1283,1.1286,1.1283,1.1286,102099997.0
2007-04-19 10:02:00,1.1286,1.1286,1.1283,1.1285,93200000.0
2007-04-19 10:03:00,1.1285,1.1285,1.1285,1.1285,68800000.0
2007-04-19 10:04:00,1.1285,1.12915,1.1285,1.129,567000005.0
2007-04-19 10:05:00,1.1291,1.1291,1.1289,1.129,349599999.0
2007-04-19 10:06:00,1.129,1.129,1.12895,1.12895,25000000.0
2007-04-19 10:07:00,1.129,1.1291,1.129,1.129,166799999.0
2007-04-19 10:08:00,1.1291,1.1292,1.129,1.129,293600000.0
2007-04-19 10:09:00,1.129,1.1291,1.1288,1.1291,564799992.0
2007-04-19 10:10:00,1.1291,1.1291,1.12895,1.129,77800000.0
2007-04-19 10:11:00,1.1291,1.1293,1.129,1.1293,260600003.0
2007-04-19 10:12:00,1.1294,1.1294,1.1292,1.1293,279400003.0
2007-04-19 10:13:00,1.1292,1.1293,1.1292,1.1293,66200000.0
2007-04-19 10:14:00,1.1293,1.1293,1.1291,1.1293,290200003.0
2007-04-19 10:15:00,1.1293,1.1293,1.1291,1.1291,270400004.0
2007-04-19 10:16:00,1.1291,1.1291,1.1291,1.1291,107200000.0
2007-04-19 10:17:00,1.1291,1.1291,1.12895,1.129,103400000.0
2007-04-19 10:18:00,1.1289,1.129,1.1289,1.1289,150600001.0
2007-04-19 10:19:00,1.1288,1.129,1.1288,1.129,179999998.0
2007-04-19 10:20:00,1.1289,1.1291,1.1287,1.129,401099997.0
2007-04-19 10:21:00,1.1289,1.1292,1.1289,1.1292,154800001.0
2007-04-19 10:22:00,1.1291,1.1292,1.1291,1.1292,250600004.0
2007-04-19 10:23:00,1.12915,1.1292,1.1291,1.1292,115800000.0
2007-04-19 10:24:00,1.1292,1.1292,1.1291,1.1291,84200000.0
2007-04-19 10:25:00,1.1291,1.1291,1.1289,1.1291,376400003.0
2007-04-19 10:26:00,1.1291,1.1291,1.12895,1.12895,107200000.0
2007-04-19 10:27:00,1.129,1.1291,1.1289,1.1291,228700000.0
2007-04-19 10:28:00,1.1292,1.1292,1.129,1.1292,42700000.0
2007-04-19 10:29:00,1.1292,1.1294,1.1292,1.1293,59099999.0
2007-04-19 10:30:00,1.1292,1.1294,1.1292,1.1294,41899998.0
2007-04-19 10:31:00,1.12905,1.12918,1.12883,1.12883,445899999.0
2007-04-19 10:32:00,1.1293,1.1295,1.1293,1.1295,40800000.0
2007-04-19 10:33:00,1.1295,1.1295,1.1293,1.1294,111000000.0
2007-04-19 10:34:00,1.1294,1.1295,1.1293,1.1294,249000000.0
2007-04-19 10:35:00,1.1294,1.1294,1.1294,1.1294,151200000.0
2007-04-19 10:36:00,1.1294,1.1294,1.1293,1.1294,169900002.0
2007-04-19 10:37:00,1.1294,1.1295,1.1293,1.1294,238100000.0
2007-04-19 10:38:00,1.1294,1.1294,1.1293,1.12935,135200002.0
2007-04-19 10:39:00,1.1294,1.1294,1.1293,1.1294,10300000.0
2007-04-19 10:40:00,1.1295,1.1295,1.1294,1.1294,72600000.0
2007-04-19 10:41:00,1.1294,1.1294,1.1294,1.1294,38800000.0
2007-04-19 10:42:00,1.1294,1.1294,1.1293,1.1293,122799998.0
2007-04-19 10:43:00,1.1294,1.1295,1.1293,1.1294,126000000.0
2007-04-19 10:44:00,1.1294,1.1294,1.1293,1.1294,49499998.0
2007-04-19 10:45:00,1.1294,1.1294,1.1294,1.1294,21000000.0
2007-04-19 10:46:00,1.1294,1.1295,1.1294,1.1294,78800000.0
2007-04-19 10:47:00,1.1294,1.1294,1.1294,1.1294,74400000.0
2007-04-19 10:48:00,1.1294,1.1294,1.12935,1.1294,110600000.0
2007-04-19 10:49:00,1.1294,1.1294,1.1293,1.1293,174499999.0
2007-04-19 10:50:00,1.1294,1.1294,1.1292,1.1293,225300002.0
2007-04-19 10:51:00,1.1293,1.1294,1.1293,1.1294,91199998.0
2007-04-19 10:52:00,1.1294,1.1294,1.1292,1.1292,156100002.0
2007-04-19 10:53:00,1.1292,1.1292,1.1291,1.1291,82100000.0
2007-04-19 10:54:00,1.1291,1.1291,1.129,1.129,81200001.0
2007-04-19 10:55:00,1.12865,1.12897,1.12834,1.12843,147600000.0
2007-04-19 10:56:00,1.129,1.129,1.1288,1.1289,198000002.0
2007-04-19 10:57:00,1.1289,1.1289,1.1289,1.1289,6400000.0
2007-04-19 10:58:00,1.1289,1.1289,1.1289,1.1289,25600000.0
2007-04-19 10:59:00,1.1289,1.1289,1.1289,1.1289,50400000.0
2007-04-19 11:00:00,1.1289,1.129,1.1288,1.1289,202400002.0
2007-04-19 11:01:00,1.1289,1.129,1.1288,1.1289,360999999.0
2007-04-19 11:02:00,1.1289,1.1289,1.1289,1.1289,19200000.0
2007-04-19 11:03:00,1.1289,1.1292,1.1289,1.1292,428400004.0
2007-04-19 11:04:00,1.1292,1.1292,1.1292,1.1292,170000000.0
2007-04-19 11:05:00,1.1293,1.1293,1.1292,1.1292,129200000.0
2007-04-19 11:06:00,1.1292,1.1292,1.1292,1.1292,28800000.0
2007-04-19 11:07:00,1.12871,1.12906,1.12871,1.12871,464799999.0
2007-04-19 11:08:00,1.1292,1.1292,1.12915,1.1292,32400000.0
2007-04-19 11:09:00,1.12915,1.1292,1.12915,1.12915,72599999.0
2007-04-19 11:10:00,1.1292,1.1292,1.1292,1.1292,27000000.0
2007-04-19 11:11:00,1.1292,1.1292,1.129,1.129,131099997.0
2007-04-19 11:12:00,1.1291,1.1291,1.1291,1.1291,30800000.0
2007-04-19 11:13:00,1.1291,1.1291,1.129,1.1291,85299999.0
2007-04-19 11:14:00,1.1291,1.1296,1.1291,1.1292,257900000.0
2007-04-19 11:15:00,1.1292,1.1295,1.1292,1.1294,126400000.0
2007-04-19 11:16:00,1.1294,1.1295,1.1294,1.1295,113900000.0
2007-04-19 11:17:00,1.1294,1.1295,1.1294,1.1294,420200008.0
2007-04-19 11:18:00,1.1294,1.1295,1.1294,1.1294,307600000.0
2007-04-19 11:19:00,1.1294,1.1294,1.1294,1.1294,42000000.0
2007-04-19 11:20:00,1.1294,1.1299,1.1294,1.1299,240400000.0
2007-04-19 11:21:00,1.1299,1.1301,1.1299,1.13,242000000.0
2007-04-19 11:22:00,1.13,1.1302,1.13,1.1302,64200000.0
2007-04-19 11:23:00,1.1302,1.1302,1.1301,1.1301,92100000.0
2007-04-19 11:24:00,1.1301,1.1301,1.1295,1.1295,489800001.0
2007-04-19 11:25:00,1.1295,1.1296,1.1295,1.1295,222499997.0
2007-04-19 11:26:00,1.1295,1.1295,1.1285,1.1286,709999991.0
2007-04-19 11:27:00,1.1286,1.1286,1.1281,1.1282,434100000.0
2007-04-19 11:28:00,1.1281,1.1282,1.128,1.128,228200000.0
2007-04-19 11:29:00,1.128,1.1281,1.12785,1.12785,264100000.0
2007-04-19 11:30:00,1.12785,1.1281,1.12785,1.1281,62500000.0
2007-04-19 11:31:00,1.1282,1.1282,1.1281,1.1282,102500000.0
2007-04-19 11:32:00,1.1282,1.1283,1.1281,1.1281,63900000.0
2007-04-19 11:33:00,1.1281,1.1283,1.1281,1.12815,250100000.0
2007-04-19 11:34:00,1.1281,1.1281,1.1281,1.1281,12400000.0
2007-04-19 11:35:00,1.1282,1.1282,1.12805,1.1281,110400000.0
2007-04-19 11:36:00,1.1281,1.1281,1.1281,1.1281,13400000.0
2007-04-19 11:37:00,1.128,1.1281,1.1279,1.1281,184099998.0
2007-04-19 11:38:00,1.1281,1.1281,1.128,1.1281,12200000.0
2007-04-19 11:39:00,1.1281,1.1281,1.1272,1.1272,174900000.0
2007-04-19 11:40:00,1.12715,1.1277,1.12715,1.1276,329900002.0
2007-04-19 11:41:00,1.1276,1.1279,1.1276,1.1277,156800000.0
2007-04-19 11:42:00,1.1277,1.1277,1.127,1.1271,270400002.0
2007-04-19 11:43:00,1.12715,1.1272,1.1265,1.12665,294900000.0
2007-04-19 11:44:00,1.1267,1.12695,1.12625,1.12625,328600000.0
2007-04-19 11:45:00,1.12625,1.1264,1.1256,1.1262,413200000.0
2007-04-19 11:46:00,1.1261,1.12635,1.1261,1.1262,207100000.0
2007-04-19 11:47:00,1.1262,1.1264,1.12615,1.1263,308000000.0
2007-04-19 11:48:00,1.1262,1.1263,1.12595,1.12615,364300002.0
2007-04-19 11:49:00,1.12615,1.1263,1.1261,1.1263,101100000.0
2007-04-19 11:50:00,1.1263,1.12635,1.1262,1.1262,94400001.0
2007-04-19 11:51:00,1.1262,1.1263,1.126,1.1263,252699999.0
2007-04-19 11:52:00,1.1264,1.12675,1.1263,1.1267,361600001.0
2007-04-19 11:53:00,1.1267,1.1267,1.1266,1.12665,112700000.0
2007-04-19 11:54:00,1.1267,1.1268,1.1267,1.1268,44700000.0
2007-04-19 11:55:00,1.1268,1.127,1.12675,1.12675,120800000.0
2007-04-19 11:56:00,1.1268,1.1268,1.12675,1.1268,37900000.0
2007-04-19 11:57:00,1.1269,1.1269,1.1269,1.1269,5600000.0
2007-04-19 11:58:00,1.1268,1.1269,1.12675,1.1268,29900000.0
2007-04-19 11:59:00,1.1268,1.1269,1.12675,1.1269,51800000.0
2007-04-19 12:00:00,1.1269,1.1271,1.1268,1.1269,91600000.0
2007-04-19 12:01:00,1.1269,1.12695,1.1269,1.12695,2900000.0
2007-04-19 12:02:00,1.12695,1.12695,1.1268,1.1269,18000000.0
2007-04-19 12:03:00,1.1268,1.1268,1.12675,1.1268,51100000.0
2007-04-19 12:04:00,1.1268,1.1268,1.1267,1.1268,16900000.0
2007-04-19 12:05:00,1.1267,1.12695,1.1267,1.1269,36500000.0
2007-04-19 12:06:00,1.1268,1.1271,1.1268,1.1271,59800000.0
2007-04-19 12:07:00,1.1271,1.1271,1.127,1.127,23600000.0
2007-04-19 12:08:00,1.1271,1.1271,1.127,1.127,21700000.0
2007-04-19 12:09:00,1.127,1.127,1.1268,1.1268,17000000.0
2007-04-19 12:10:00,1.1268,1.1269,1.1268,1.1268,14100000.0
2007-04-19 12:11:00,1.1269,1.1269,1.1268,1.1268,5200000.0
2007-04-19 12:12:00,1.1268,1.1268,1.12675,1.12675,17000000.0
2007-04-19 12:13:00,1.1267,1.1267,1.1267,1.1267,34300000.0
2007-04-19 12:14:00,1.1267,1.1267,1.1264,1.1264,111200000.0
2007-04-19 12:15:00,1.12645,1.12655,1.1264,1.12655,34800000.0
2007-04-19 12:16:00,1.1265,1.1266,1.1265,1.1265,53300000.0
2007-04-19 12:17:00,1.1265,1.1267,1.1265,1.1265,63600000.0
2007-04-19 12:18:00,1.1265,1.1265,1.1265,1.1265,37200000.0
2007-04-19 12:19:00,1.1266,1.1266,1.1264,1.12645,44300000.0
2007-04-19 12:20:00,1.12645,1.12645,1.1263,1.1264,267599996.0
2007-04-19 12:21:00,1.1264,1.1265,1.12615,1.1263,556900001.0
2007-04-19 12:22:00,1.1263,1.1263,1.1263,1.1263,58500000.0
2007-04-19 12:23:00,1.1263,1.1265,1.1263,1.1263,276300000.0
2007-04-19 12:24:00,1.1263,1.1263,1.1263,1.1263,19500000.0
2007-04-19 12:25:00,1.1263,1.1263,1.1263,1.1263,4200000.0
2007-04-19 12:26:00,1.1263,1.1264,1.1263,1.1263,10600000.0
2007-04-19 12:27:00,1.1263,1.1263,1.1262,1.1263,25600000.0
2007-04-19 12:28:00,1.1263,1.1263,1.1262,1.1263,110300001.0
2007-04-19 12:29:00,1.1263,1.1267,1.12625,1.1265,185500000.0
2007-04-19 12:30:00,1.1267,1.1267,1.1265,1.12655,101400000.0
2007-04-19 12:31:00,1.1265,1.1267,1.1265,1.1265,92400000.0
2007-04-19 12:32:00,1.12615,1.12633,1.12607,1.12622,160800000.0
2007-04-19 12:33:00,1.1266,1.1266,1.1266,1.1266,1600000.0
2007-04-19 12:34:00,1.1267,1.1267,1.12665,1.1267,62900000.0
2007-04-19 12:35:00,1.1267,1.1267,1.12665,1.1267,10000000.0
2007-04-19 12:36:00,1.1266,1.1267,1.1265,1.1266,122700000.0
2007-04-19 12:37:00,1.12655,1.1267,1.12655,1.1267,47200000.0
2007-04-19 12:38:00,1.1267,1.1269,1.1267,1.1267,101800000.0
2007-04-19 12:39:00,1.1268,1.1271,1.12675,1.1271,336899994.0
2007-04-19 12:40:00,1.1271,1.1271,1.127,1.1271,28700000.0
2007-04-19 12:41:00,1.1271,1.1271,1.1271,1.1271,1100000.0
2007-04-19 12:42:00,1.1272,1.1272,1.1271,1.1271,50400000.0
2007-04-19 12:43:00,1.1272,1.1272,1.127,1.1271,115400001.0
2007-04-19 12:44:00,1.1271,1.1272,1.1271,1.1272,141200003.0
2007-04-19 12:45:00,1.1272,1.1273,1.1272,1.1273,178000001.0
2007-04-19 12:46:00,1.1273,1.1273,1.1272,1.12725,246200000.0
2007-04-19 12:47:00,1.12725,1.1273,1.1271,1.1272,155600001.0
2007-04-19 12:48:00,1.1271,1.1273,1.1271,1.1271,272800000.0
2007-04-19 12:49:00,1.1272,1.1272,1.1271,1.1271,49200003.0
2007-04-19 12:50:00,1.1272,1.1272,1.1269,1.1271,151600001.0
2007-04-19 12:51:00,1.127,1.1273,1.127,1.1273,79900000.0
2007-04-19 12:52:00,1.1273,1.1273,1.1271,1.1272,425800007.0
2007-04-19 12:53:00,1.1272,1.1273,1.1271,1.1273,418099999.0
2007-04-19 12:54:00,1.1273,1.1273,1.1272,1.1273,222200000.0
2007-04-19 12:55:00,1.12725,1.12725,1.127,1.1272,225499998.0
2007-04-19 12:56:00,1.1272,1.1272,1.1268,1.1271,125200000.0
2007-04-19 12:57:00,1.1271,1.1274,1.1269,1.12705,494099997.0
2007-04-19 12:58:00,1.1271,1.1271,1.1268,1.1271,204999997.0
2007-04-19 12:59:00,1.127,1.1273,1.1255,1.1258,320199997.0
2007-04-19 13:00:00,1.1259,1.12605,1.123,1.1238,642200000.0
2007-04-19 13:01:00,1.1238,1.1245,1.1236,1.1244,910000001.0
2007-04-19 13:02:00,1.1243,1.1244,1.1239,1.1244,832400000.0
2007-04-19 13:03:00,1.1243,1.1245,1.1241,1.1244,1095100003.0
2007-04-19 13:04:00,1.1244,1.1253,1.1244,1.1247,677699998.0
2007-04-19 13:05:00,1.1247,1.1248,1.1244,1.1246,712299994.0
2007-04-19 13:06:00,1.1245,1.1247,1.1244,1.1245,858799988.0
2007-04-19 13:07:00,1.12445,1.1245,1.12435,1.1245,278999999.0
2007-04-19 13:08:00,1.1244,1.1245,1.12425,1.1243,274300001.0
2007-04-19 13:09:00,1.1243,1.1248,1.1242,1.1246,286200000.0
2007-04-19 13:10:00,1.1246,1.1246,1.1243,1.1245,128000000.0
2007-04-19 13:11:00,1.1245,1.1248,1.1245,1.1247,201200000.0
2007-04-19 13:12:00,1.1247,1.1253,1.1246,1.1253,588499995.0
2007-04-19 13:13:00,1.1254,1.1254,1.1251,1.1252,164800000.0
2007-04-19 13:14:00,1.1251,1.1252,1.125,1.125,340300000.0
2007-04-19 13:15:00,1.125,1.125,1.1248,1.1248,496499999.0
2007-04-19 13:16:00,1.1248,1.1252,1.1247,1.1248,856700005.0
2007-04-19 13:17:00,1.1247,1.1248,1.1245,1.1247,94300001.0
2007-04-19 13:18:00,1.1246,1.1248,1.1246,1.1246,107300001.0
2007-04-19 13:19:00,1.1248,1.1248,1.1247,1.1248,10500000.0
2007-04-19 13:20:00,1.1249,1.125,1.1248,1.1249,151500000.0
2007-04-19 13:21:00,1.125,1.125,1.12475,1.1249,201800001.0
2007-04-19 13:22:00,1.1249,1.1249,1.1247,1.1249,208600000.0
2007-04-19 13:23:00,1.1249,1.1254,1.1249,1.1254,477999995.0
2007-04-19 13:24:00,1.1254,1.1258,1.1254,1.1258,299200000.0
2007-04-19 13:25:00,1.1257,1.1257,1.1255,1.1255,197000000.0
2007-04-19 13:26:00,1.1256,1.1256,1.1253,1.1255,254300001.0
2007-04-19 13:27:00,1.1255,1.1255,1.12535,1.1254,239400000.0
2007-04-19 13:28:00,1.1254,1.1254,1.1251,1.12515,358099998.0
2007-04-19 13:29:00,1.1252,1.1254,1.1252,1.12535,142200000.0
2007-04-19 13:30:00,1.1254,1.1259,1.1254,1.1259,149700000.0
2007-04-19 13:31:00,1.1259,1.126,1.1257,1.126,124500000.0
2007-04-19 13:32:00,1.126,1.126,1.1259,1.1259,41400000.0
2007-04-19 13:33:00,1.1259,1.1259,1.1257,1.12575,106500000.0
2007-04-19 13:34:00,1.1258,1.1258,1.1258,1.1258,13900000.0
2007-04-19 13:35:00,1.1257,1.1258,1.1257,1.1258,134000002.0
2007-04-19 13:36:00,1.1258,1.1258,1.1257,1.1257,45900000.0
2007-04-19 13:37:00,1.1257,1.1257,1.1254,1.1255,41600000.0
2007-04-19 13:38:00,1.1255,1.1259,1.1255,1.1257,39800000.0
2007-04-19 13:39:00,1.1257,1.1257,1.12545,1.12565,192799998.0
2007-04-19 13:40:00,1.12565,1.12565,1.12545,1.1256,179400001.0
2007-04-19 13:41:00,1.1255,1.12555,1.12535,1.1254,381800003.0
2007-04-19 13:42:00,1.1254,1.1254,1.12465,1.1248,593600000.0
2007-04-19 13:43:00,1.1248,1.1253,1.12465,1.1247,485699996.0
2007-04-19 13:44:00,1.1247,1.1248,1.1245,1.1245,298100001.0
2007-04-19 13:45:00,1.1245,1.12475,1.1243,1.1247,334200001.0
2007-04-19 13:46:00,1.1247,1.1248,1.1244,1.12455,522600002.0
2007-04-19 13:47:00,1.1246,1.1247,1.1245,1.12465,304900005.0
2007-04-19 13:48:00,1.12465,1.1248,1.12465,1.12465,95200000.0
2007-04-19 13:49:00,1.1247,1.1247,1.1247,1.1247,32000000.0
2007-04-19 13:50:00,1.1247,1.1249,1.1247,1.1248,124300000.0
2007-04-19 13:51:00,1.1248,1.1251,1.1248,1.1251,326499999.0
2007-04-19 13:52:00,1.1251,1.1251,1.125,1.1251,105199998.0
2007-04-19 13:53:00,1.1251,1.1252,1.1249,1.1251,84000000.0
2007-04-19 13:54:00,1.1251,1.1251,1.125,1.1251,20800000.0
2007-04-19 13:55:00,1.1251,1.1251,1.1248,1.1249,739900000.0
2007-04-19 13:56:00,1.1249,1.1251,1.1249,1.125,328899993.0
2007-04-19 13:57:00,1.125,1.1254,1.125,1.1254,199000001.0
2007-04-19 13:58:00,1.1254,1.12565,1.1253,1.1256,290600004.0
2007-04-19 13:59:00,1.1256,1.1262,1.1256,1.1258,1019000003.0
2007-04-19 14:00:00,1.1258,1.1259,1.1257,1.1258,324100001.0
2007-04-19 14:01:00,1.1258,1.1259,1.1257,1.1257,259200001.0
2007-04-19 14:02:00,1.1257,1.1257,1.12545,1.1255,218300000.0
2007-04-19 14:03:00,1.1255,1.1257,1.1255,1.1255,289499998.0
2007-04-19 14:04:00,1.1255,1.1256,1.1254,1.12545,349940002.0
2007-04-19 14:05:00,1.1255,1.1255,1.12525,1.12535,405920002.0
2007-04-19 14:06:00,1.12535,1.1257,1.12535,1.1257,370700000.0
2007-04-19 14:07:00,1.1257,1.1259,1.12565,1.1258,288599999.0
2007-04-19 14:08:00,1.1258,1.12605,1.1257,1.126,170600000.0
2007-04-19 14:09:00,1.1261,1.1261,1.1259,1.1259,237499999.0
2007-04-19 14:10:00,1.12595,1.1261,1.12575,1.12595,690300000.0
2007-04-19 14:11:00,1.12595,1.1262,1.12595,1.1262,511100000.0
2007-04-19 14:12:00,1.1262,1.1262,1.12605,1.12605,362499999.0
2007-04-19 14:13:00,1.1261,1.1261,1.1258,1.126,194800000.0
2007-04-19 14:14:00,1.1259,1.1259,1.1257,1.12575,382700003.0
2007-04-19 14:15:00,1.1257,1.1257,1.1256,1.1256,175999999.0
2007-04-19 14:16:00,1.1257,1.1257,1.1252,1.12525,663099999.0
2007-04-19 14:17:00,1.12525,1.1253,1.1252,1.1252,133999999.0
2007-04-19 14:18:00,1.1251,1.1252,1.1247,1.1249,433399998.0
2007-04-19 14:19:00,1.1249,1.125,1.1249,1.12495,338900001.0
2007-04-19 14:20:00,1.12495,1.1254,1.12495,1.1253,781100000.0
2007-04-19 14:21:00,1.1253,1.1254,1.12525,1.12525,165999999.0
2007-04-19 14:22:00,1.1253,1.1253,1.12515,1.1253,409099999.0
2007-04-19 14:23:00,1.1253,1.1253,1.1252,1.1253,331800000.0
2007-04-19 14:24:00,1.1252,1.1257,1.1252,1.1255,439600003.0
2007-04-19 14:25:00,1.1255,1.1256,1.12535,1.1254,362000000.0
2007-04-19 14:26:00,1.1254,1.1256,1.1253,1.1254,284199999.0
2007-04-19 14:27:00,1.1254,1.1257,1.1254,1.12545,228999999.0
2007-04-19 14:28:00,1.1254,1.12555,1.1254,1.1254,245500001.0
2007-04-19 14:29:00,1.1255,1.1255,1.1253,1.1253,89900000.0
2007-04-19 14:30:00,1.1252,1.1253,1.1249,1.1253,280300002.0
2007-04-19 14:31:00,1.1253,1.1255,1.1252,1.12545,545000002.0
2007-04-19 14:32:00,1.12545,1.1257,1.12545,1.1257,400399995.0
2007-04-19 14:33:00,1.1258,1.1262,1.1256,1.1262,761699991.0
2007-04-19 14:34:00,1.1262,1.12625,1.1259,1.1261,672700008.0
2007-04-19 14:35:00,1.12605,1.1261,1.1257,1.1258,610400001.0
2007-04-19 14:36:00,1.1258,1.1258,1.1256,1.12565,519100000.0
2007-04-19 14:37:00,1.1257,1.1257,1.1256,1.1256,820899994.0
2007-04-19 14:38:00,1.1257,1.1257,1.1253,1.1253,656199997.0
2007-04-19 14:39:00,1.12535,1.1257,1.12535,1.1257,596800000.0
2007-04-19 14:40:00,1.1257,1.1259,1.1257,1.1257,306600001.0
2007-04-19 14:41:00,1.1257,1.1258,1.1257,1.1258,214200001.0
2007-04-19 14:42:00,1.1258,1.1258,1.1257,1.1257,430100000.0
2007-04-19 14:43:00,1.1257,1.1257,1.12565,1.1257,188800000.0
2007-04-19 14:44:00,1.12565,1.1257,1.1256,1.1256,166000001.0
2007-04-19 14:45:00,1.1256,1.1262,1.1255,1.1262,508000003.0
2007-04-19 14:46:00,1.1262,1.1263,1.12605,1.1261,1158400008.0
2007-04-19 14:47:00,1.126,1.1261,1.1258,1.12595,576700002.0
2007-04-19 14:48:00,1.1259,1.1261,1.1259,1.126,369499998.0
2007-04-19 14:49:00,1.126,1.1262,1.12595,1.1262,286100000.0
2007-04-19 14:50:00,1.1262,1.12645,1.1262,1.12645,177400000.0
2007-04-19 14:51:00,1.12645,1.12645,1.1262,1.12645,240600001.0
2007-04-19 14:52:00,1.12645,1.1271,1.12645,1.12695,490499997.0
2007-04-19 14:53:00,1.12695,1.12695,1.12645,1.1266,829100000.0
2007-04-19 14:54:00,1.1266,1.1268,1.1264,1.1268,908900002.0
2007-04-19 14:55:00,1.1268,1.1268,1.1266,1.1266,787200007.0
2007-04-19 14:56:00,1.1266,1.1266,1.1262,1.1264,597400002.0
2007-04-19 14:57:00,1.1264,1.1267,1.1263,1.1267,231799999.0
2007-04-19 14:58:00,1.1267,1.1269,1.1266,1.1268,493799999.0
2007-04-19 14:59:00,1.1268,1.1268,1.1266,1.1266,325399998.0
2007-04-19 15:00:00,1.1266,1.1266,1.1265,1.1266,186300001.0
2007-04-19 15:01:00,1.1266,1.1266,1.1264,1.1265,379300002.0
2007-04-19 15:02:00,1.1265,1.1266,1.12645,1.1266,164300000.0
2007-04-19 15:03:00,1.1266,1.1266,1.1265,1.1265,78600000.0
2007-04-19 15:04:00,1.1265,1.1265,1.12645,1.12645,180000000.0
2007-04-19 15:05:00,1.1264,1.1268,1.1264,1.1268,535099999.0
2007-04-19 15:06:00,1.1268,1.12695,1.12665,1.12695,842299994.0
2007-04-19 15:07:00,1.12695,1.127,1.1268,1.127,224300005.0
2007-04-19 15:08:00,1.127,1.1271,1.1267,1.1267,299600001.0
2007-04-19 15:09:00,1.1267,1.1269,1.1267,1.1269,121000000.0
2007-04-19 15:10:00,1.1269,1.12695,1.1268,1.1269,351000000.0
2007-04-19 15:11:00,1.1269,1.12695,1.1268,1.1269,335200002.0
2007-04-19 15:12:00,1.12695,1.1271,1.1269,1.127,137399999.0
2007-04-19 15:13:00,1.12695,1.1271,1.12695,1.127,119800000.0
2007-04-19 15:14:00,1.127,1.1273,1.12695,1.1272,924299997.0
2007-04-19 15:15:00,1.1272,1.1272,1.1269,1.1269,483699997.0
2007-04-19 15:16:00,1.1269,1.127,1.1269,1.1269,284400005.0
2007-04-19 15:17:00,1.1269,1.127,1.1268,1.1268,394100003.0
2007-04-19 15:18:00,1.1268,1.1268,1.1268,1.1268,105000000.0
2007-04-19 15:19:00,1.1268,1.1268,1.12675,1.12675,312799998.0
2007-04-19 15:20:00,1.12675,1.12695,1.12675,1.1268,274500001.0
2007-04-19 15:21:00,1.1269,1.1271,1.1269,1.1271,217400000.0
2007-04-19 15:22:00,1.1271,1.1271,1.12695,1.127,158399999.0
2007-04-19 15:23:00,1.127,1.1271,1.12695,1.12695,101299999.0
2007-04-19 15:24:00,1.12695,1.12695,1.1267,1.1267,802299996.0
2007-04-19 15:25:00,1.1267,1.12695,1.1267,1.12695,133500003.0
2007-04-19 15:26:00,1.12695,1.12695,1.1269,1.12695,227999999.0
2007-04-19 15:27:00,1.12695,1.1272,1.1268,1.1272,727599996.0
2007-04-19 15:28:00,1.1272,1.1273,1.1272,1.1272,631199998.0
2007-04-19 15:29:00,1.1272,1.12735,1.1271,1.1273,952899999.0
2007-04-19 15:30:00,1.1273,1.12745,1.1273,1.12745,171000002.0
2007-04-19 15:31:00,1.12745,1.1276,1.1271,1.1272,567500002.0
2007-04-19 15:32:00,1.1272,1.1273,1.1271,1.1273,652100008.0
2007-04-19 15:33:00,1.12735,1.128,1.12735,1.12775,730599995.0
2007-04-19 15:34:00,1.12775,1.12785,1.1276,1.1277,338300003.0
2007-04-19 15:35:00,1.1277,1.1277,1.1272,1.12735,425399999.0
2007-04-19 15:36:00,1.1274,1.1275,1.12735,1.1274,145200000.0
2007-04-19 15:37:00,1.1274,1.1275,1.1272,1.1274,287499999.0
2007-04-19 15:38:00,1.1274,1.12775,1.1274,1.12775,386200001.0
2007-04-19 15:39:00,1.1276,1.1277,1.1273,1.12735,711999998.0
2007-04-19 15:40:00,1.1273,1.1274,1.1273,1.1273,157000000.0
2007-04-19 15:41:00,1.1273,1.1274,1.1273,1.1274,324999997.0
2007-04-19 15:42:00,1.1274,1.1275,1.1274,1.1275,58400000.0
2007-04-19 15:43:00,1.1275,1.1275,1.1274,1.1275,242199999.0
2007-04-19 15:44:00,1.1275,1.128,1.1275,1.12785,621199998.0
2007-04-19 15:45:00,1.1279,1.1281,1.1277,1.12775,771600002.0
2007-04-19 15:46:00,1.12775,1.1278,1.1276,1.1276,978299996.0
2007-04-19 15:47:00,1.1277,1.1278,1.1276,1.1277,778699999.0
2007-04-19 15:48:00,1.1277,1.128,1.1277,1.128,659200004.0
2007-04-19 15:49:00,1.128,1.128,1.1279,1.128,524200000.0
2007-04-19 15:50:00,1.128,1.128,1.1279,1.128,170600000.0
2007-04-19 15:51:00,1.128,1.128,1.12785,1.1279,400800004.0
2007-04-19 15:52:00,1.1279,1.1279,1.1278,1.1279,362700000.0
2007-04-19 15:53:00,1.1279,1.128,1.1277,1.1278,258600001.0
2007-04-19 15:54:00,1.1278,1.1278,1.1275,1.12765,782199998.0
2007-04-19 15:55:00,1.1276,1.1277,1.1275,1.1277,636499999.0
2007-04-19 15:56:00,1.1277,1.1278,1.1277,1.1277,587200007.0
2007-04-19 15:57:00,1.1277,1.1279,1.1276,1.12775,185800001.0
2007-04-19 15:58:00,1.12775,1.1279,1.1277,1.12785,146700000.0
2007-04-19 15:59:00,1.12785,1.128,1.1278,1.128,1025899991.0
2007-04-19 16:00:00,1.128,1.128,1.1277,1.12775,1058999997.0
2007-04-19 16:01:00,1.12775,1.1278,1.1276,1.1278,680600002.0
2007-04-19 16:02:00,1.1278,1.1282,1.1278,1.1278,1107499999.0
2007-04-19 16:03:00,1.12775,1.128,1.12775,1.12785,986700006.0
2007-04-19 16:04:00,1.1279,1.1281,1.1279,1.12795,1107700002.0
2007-04-19 16:05:00,1.128,1.1281,1.1278,1.1278,326800001.0
2007-04-19 16:06:00,1.1279,1.1279,1.12735,1.12735,630899998.0
2007-04-19 16:07:00,1.12735,1.1274,1.1272,1.1274,271600002.0
2007-04-19 16:08:00,1.1274,1.1275,1.1274,1.1275,629300000.0
2007-04-19 16:09:00,1.1275,1.1279,1.12745,1.1279,228599999.0
2007-04-19 16:10:00,1.1279,1.128,1.1278,1.1279,205699998.0
2007-04-19 16:11:00,1.128,1.128,1.12775,1.12775,367800001.0
2007-04-19 16:12:00,1.1278,1.1279,1.1275,1.1276,398399998.0
2007-04-19 16:13:00,1.1276,1.1277,1.12745,1.1275,453399999.0
2007-04-19 16:14:00,1.12755,1.1276,1.12745,1.1275,385199998.0
2007-04-19 16:15:00,1.1276,1.1276,1.1275,1.1275,157800000.0
2007-04-19 16:16:00,1.1275,1.1277,1.1275,1.1277,440299996.0
2007-04-19 16:17:00,1.1277,1.1277,1.1276,1.1276,213999998.0
2007-04-19 16:18:00,1.1276,1.12785,1.1276,1.1278,487899997.0
2007-04-19 16:19:00,1.12775,1.1278,1.1275,1.1276,221299998.0
2007-04-19 16:20:00,1.12755,1.12765,1.12745,1.1275,508900002.0
2007-04-19 16:21:00,1.1276,1.1276,1.1276,1.1276,141800000.0
2007-04-19 16:22:00,1.1276,1.1276,1.12745,1.12745,494800012.0
2007-04-19 16:23:00,1.12745,1.1277,1.12745,1.1276,744880004.0
2007-04-19 16:24:00,1.12755,1.12785,1.12755,1.12785,120000001.0
2007-04-19 16:25:00,1.12785,1.128,1.12765,1.128,370699999.0
2007-04-19 16:26:00,1.128,1.128,1.1278,1.1279,252299999.0
2007-04-19 16:27:00,1.1279,1.1279,1.1278,1.1278,311299999.0
2007-04-19 16:28:00,1.1278,1.12785,1.12775,1.12775,242099999.0
2007-04-19 16:29:00,1.12775,1.12785,1.12765,1.1277,170000002.0
2007-04-19 16:30:00,1.12785,1.12785,1.1276,1.1278,372399997.0
2007-04-19 16:31:00,1.1278,1.12785,1.12755,1.12765,253700001.0
2007-04-19 16:32:00,1.1277,1.12785,1.1275,1.1276,849800000.0
2007-04-19 16:33:00,1.1275,1.1278,1.12745,1.1278,1090199999.0
2007-04-19 16:34:00,1.12785,1.12785,1.1276,1.1277,205299996.0
2007-04-19 16:35:00,1.1277,1.12785,1.1277,1.12775,39500000.0
2007-04-19 16:36:00,1.12775,1.12785,1.1276,1.1278,276800000.0
2007-04-19 16:37:00,1.12785,1.12785,1.1278,1.1278,235400000.0
2007-04-19 16:38:00,1.1278,1.1278,1.12765,1.1278,177700001.0
2007-04-19 16:39:00,1.1278,1.128,1.1278,1.1279,591099999.0
2007-04-19 16:40:00,1.12785,1.128,1.12785,1.128,560600000.0
2007-04-19 16:41:00,1.128,1.12825,1.128,1.12825,143899998.0
2007-04-19 16:42:00,1.12825,1.12865,1.12825,1.1284,927200001.0
2007-04-19 16:43:00,1.12835,1.1285,1.1283,1.1283,1061099992.0
2007-04-19 16:44:00,1.1283,1.1284,1.1282,1.1284,205800004.0
2007-04-19 16:45:00,1.1284,1.1285,1.1283,1.1283,248100003.0
2007-04-19 16:46:00,1.1283,1.1284,1.1283,1.1283,283900005.0
2007-04-19 16:47:00,1.1283,1.1284,1.12825,1.1283,201899999.0
2007-04-19 16:48:00,1.1283,1.1283,1.128,1.1281,335599999.0
2007-04-19 16:49:00,1.1281,1.1281,1.128,1.1281,362199988.0
2007-04-19 16:50:00,1.1281,1.12825,1.12795,1.12825,913200009.0
2007-04-19 16:51:00,1.12825,1.1284,1.1281,1.1283,547599998.0
2007-04-19 16:52:00,1.1283,1.1286,1.1283,1.1285,426099996.0
2007-04-19 16:53:00,1.1286,1.1286,1.1283,1.12835,377499999.0
2007-04-19 16:54:00,1.12835,1.1284,1.1281,1.1281,141800000.0
2007-04-19 16:55:00,1.1281,1.1285,1.128,1.1281,751400004.0
2007-04-19 16:56:00,1.1281,1.1283,1.12805,1.12825,688199997.0
2007-04-19 16:57:00,1.1282,1.1282,1.128,1.128,610099993.0
2007-04-19 16:58:00,1.128,1.128,1.1277,1.1278,733000007.0
2007-04-19 16:59:00,1.1277,1.1277,1.12755,1.1276,1418800009.0
2007-04-19 17:00:00,1.1276,1.1278,1.12745,1.1276,1184399995.0
2007-04-19 17:01:00,1.1277,1.1278,1.12765,1.12765,465700002.0
2007-04-19 17:02:00,1.1277,1.1277,1.12765,1.1277,67500000.0
2007-04-19 17:03:00,1.1277,1.1278,1.1277,1.12775,143600000.0
2007-04-19 17:04:00,1.12775,1.1278,1.1277,1.1278,116400000.0
2007-04-19 17:05:00,1.1278,1.12785,1.1278,1.12785,68000000.0
2007-04-19 17:06:00,1.12785,1.128,1.12785,1.12795,88100000.0
2007-04-19 17:07:00,1.12795,1.12805,1.12795,1.128,171200000.0
2007-04-19 17:08:00,1.128,1.1285,1.128,1.1285,510200000.0
2007-04-19 17:09:00,1.1285,1.1285,1.12835,1.12835,123300000.0
2007-04-19 17:10:00,1.12835,1.12835,1.1281,1.1283,523100000.0
2007-04-19 17:11:00,1.1284,1.1284,1.1284,1.1284,6700000.0
2007-04-19 17:12:00,1.1284,1.1285,1.12835,1.12835,61200000.0
2007-04-19 17:13:00,1.1284,1.1286,1.12835,1.1285,604099999.0
2007-04-19 17:14:00,1.1286,1.1286,1.12845,1.1285,477500001.0
2007-04-19 17:15:00,1.1285,1.1286,1.1285,1.1286,275700000.0
2007-04-19 17:16:00,1.1285,1.1285,1.1283,1.12835,277500000.0
2007-04-19 17:17:00,1.12835,1.1285,1.12835,1.12835,119500002.0
2007-04-19 17:18:00,1.1283,1.12835,1.1281,1.12825,316799998.0
2007-04-19 17:19:00,1.1281,1.12835,1.1281,1.12835,347200009.0
2007-04-19 17:20:00,1.12835,1.12835,1.12825,1.12825,14400000.0
2007-04-19 17:21:00,1.12825,1.1283,1.128,1.128,287799999.0
2007-04-19 17:22:00,1.128,1.1281,1.128,1.128,320799995.0
2007-04-19 17:23:00,1.128,1.128,1.1279,1.1279,503599996.0
2007-04-19 17:24:00,1.1279,1.1279,1.12775,1.1278,482000000.0
2007-04-19 17:25:00,1.1278,1.1279,1.1278,1.1279,180499998.0
2007-04-19 17:26:00,1.1279,1.1282,1.1279,1.1281,598400001.0
2007-04-19 17:27:00,1.1281,1.1282,1.12795,1.1282,904799999.0
2007-04-19 17:28:00,1.12815,1.12835,1.12815,1.1282,686000008.0
2007-04-19 17:29:00,1.1282,1.12835,1.1281,1.1283,320199995.0
2007-04-19 17:30:00,1.1283,1.12835,1.1281,1.1282,418099999.0
2007-04-19 17:31:00,1.1281,1.1282,1.1281,1.1281,408499997.0
2007-04-19 17:32:00,1.1282,1.1282,1.128,1.128,312400000.0
2007-04-19 17:33:00,1.128,1.1281,1.12785,1.1281,462899996.0
2007-04-19 17:34:00,1.12815,1.1282,1.1281,1.12815,327200000.0
2007-04-19 17:35:00,1.12815,1.1282,1.12815,1.1282,475600003.0
2007-04-19 17:36:00,1.1282,1.12835,1.1282,1.1283,187100002.0
2007-04-19 17:37:00,1.1283,1.12835,1.12825,1.12835,77300000.0
2007-04-19 17:38:00,1.1283,1.12835,1.1283,1.12835,28200000.0
2007-04-19 17:39:00,1.12835,1.12835,1.12835,1.12835,24000000.0
2007-04-19 17:40:00,1.12835,1.12835,1.12835,1.12835,40000000.0
2007-04-19 17:41:00,1.12835,1.1284,1.12825,1.1284,100800000.0
2007-04-19 17:42:00,1.1283,1.1283,1.1283,1.1283,2400000.0
2007-04-19 17:43:00,1.1282,1.1286,1.1282,1.1286,353699997.0
2007-04-19 17:44:00,1.1286,1.1287,1.1286,1.1286,584400005.0
2007-04-19 17:45:00,1.1286,1.1287,1.1285,1.1285,410899999.0
2007-04-19 17:46:00,1.1286,1.1286,1.1285,1.1286,180900000.0
2007-04-19 17:47:00,1.1286,1.1287,1.1286,1.1286,343000001.0
2007-04-19 17:48:00,1.1286,1.1286,1.1285,1.1286,235599999.0
2007-04-19 17:49:00,1.1286,1.1286,1.12855,1.1286,120200000.0
2007-04-19 17:50:00,1.1286,1.1286,1.1285,1.1286,15300000.0
2007-04-19 17:51:00,1.1286,1.1286,1.12845,1.1285,165400000.0
2007-04-19 17:52:00,1.1285,1.1285,1.1283,1.1283,111299998.0
2007-04-19 17:53:00,1.1284,1.1284,1.12835,1.1284,36800000.0
2007-04-19 17:54:00,1.1284,1.1285,1.1283,1.1284,419299996.0
2007-04-19 17:55:00,1.1284,1.1285,1.1283,1.1285,514000005.0
2007-04-19 17:56:00,1.1285,1.1285,1.1285,1.1285,257400001.0
2007-04-19 17:57:00,1.1285,1.1285,1.1285,1.1285,176199996.0
2007-04-19 17:58:00,1.1285,1.1285,1.1284,1.1284,329100005.0
2007-04-19 17:59:00,1.1284,1.1286,1.1284,1.1286,94200000.0
2007-04-19 18:00:00,1.1286,1.1286,1.1284,1.1286,585699999.0
2007-04-19 18:01:00,1.1285,1.1287,1.1285,1.12865,585999994.0
2007-04-19 18:02:00,1.1287,1.1287,1.1286,1.1286,154900001.0
2007-04-19 18:03:00,1.1286,1.1287,1.1285,1.12865,779400002.0
2007-04-19 18:04:00,1.1287,1.1287,1.1285,1.1287,319799997.0
2007-04-19 18:05:00,1.1287,1.1287,1.1287,1.1287,37200000.0
2007-04-19 18:06:00,1.1287,1.1287,1.1286,1.1287,361499997.0
2007-04-19 18:07:00,1.1287,1.1287,1.1287,1.1287,131500000.0
2007-04-19 18:08:00,1.1287,1.1287,1.1286,1.1286,228599999.0
2007-04-19 18:09:00,1.1287,1.1287,1.12845,1.12845,730800000.0
2007-04-19 18:10:00,1.1285,1.1285,1.12845,1.1285,322300003.0
2007-04-19 18:11:00,1.1285,1.1286,1.1285,1.1286,316599999.0
2007-04-19 18:12:00,1.1286,1.1287,1.12855,1.12855,327499997.0
2007-04-19 18:13:00,1.1286,1.1287,1.1286,1.1286,262699994.0
2007-04-19 18:14:00,1.1286,1.1286,1.1286,1.1286,161200000.0
2007-04-19 18:15:00,1.12828,1.12849,1.12828,1.12843,30400000.0
2007-04-19 18:16:00,1.1286,1.12865,1.1286,1.1286,145500003.0
2007-04-19 18:17:00,1.1286,1.1286,1.1286,1.1286,337700000.0
2007-04-19 18:18:00,1.12842,1.12842,1.12821,1.1284,151900000.0
2007-04-19 18:19:00,1.1286,1.1286,1.1286,1.1286,61400002.0
2007-04-19 18:20:00,1.1287,1.1287,1.1286,1.1286,62100000.0
2007-04-19 18:21:00,1.1286,1.1286,1.1285,1.1285,327900003.0
2007-04-19 18:22:00,1.1283,1.12846,1.12829,1.12846,57600000.0
2007-04-19 18:23:00,1.1285,1.1285,1.1285,1.1285,153600006.0
2007-04-19 18:24:00,1.1285,1.1286,1.1285,1.1286,396499998.0
2007-04-19 18:25:00,1.12855,1.1286,1.1285,1.1286,436899998.0
2007-04-19 18:26:00,1.1286,1.1286,1.1285,1.1285,207899997.0
2007-04-19 18:27:00,1.1285,1.1285,1.12845,1.1285,151600000.0
2007-04-19 18:28:00,1.1285,1.1285,1.1284,1.1285,383000001.0
2007-04-19 18:29:00,1.1284,1.1285,1.12835,1.12835,253700000.0
2007-04-19 18:30:00,1.12835,1.1284,1.12835,1.12835,240800000.0
2007-04-19 18:31:00,1.1284,1.1284,1.12835,1.12835,30400000.0
2007-04-19 18:32:00,1.1284,1.1284,1.12835,1.12835,129199999.0
2007-04-19 18:33:00,1.1284,1.1284,1.1283,1.1283,30400000.0
2007-04-19 18:34:00,1.1283,1.1283,1.1283,1.1283,800000.0
2007-04-19 18:35:00,1.1282,1.12825,1.1282,1.12825,78000002.0
2007-04-19 18:36:00,1.1282,1.1283,1.1282,1.1283,49199999.0
2007-04-19 18:37:00,1.1282,1.1283,1.1282,1.1283,28499999.0
2007-04-19 18:38:00,1.1285,1.1286,1.12845,1.1285,426700001.0
2007-04-19 18:39:00,1.1286,1.1286,1.1285,1.1285,114699997.0
2007-04-19 18:40:00,1.1285,1.1286,1.1285,1.1286,57700001.0
2007-04-19 18:41:00,1.1286,1.1286,1.1286,1.1286,16800000.0
2007-04-19 18:42:00,1.1286,1.1287,1.1286,1.1287,209000000.0
2007-04-19 18:43:00,1.1287,1.1287,1.1287,1.1287,312999994.0
2007-04-19 18:44:00,1.1287,1.1287,1.1286,1.1286,54500001.0
2007-04-19 18:45:00,1.1286,1.1286,1.1285,1.1285,302399999.0
2007-04-19 18:46:00,1.1285,1.1285,1.12845,1.12845,225599997.0
2007-04-19 18:47:00,1.1285,1.1285,1.1285,1.1285,55800001.0
2007-04-19 18:48:00,1.1285,1.1285,1.1285,1.1285,235700000.0
2007-04-19 18:49:00,1.1285,1.1285,1.12845,1.12845,216199999.0
2007-04-19 18:50:00,1.1285,1.12855,1.12845,1.1285,316799999.0
2007-04-19 18:51:00,1.1285,1.12855,1.1285,1.1285,575100013.0
2007-04-19 18:52:00,1.1285,1.1285,1.12845,1.12845,128499999.0
2007-04-19 18:53:00,1.1285,1.1285,1.1285,1.1285,1100000.0
2007-04-19 18:54:00,1.1285,1.1285,1.1285,1.1285,27200000.0
2007-04-19 18:55:00,1.1285,1.1285,1.12845,1.1285,28100000.0
2007-04-19 18:56:00,1.1285,1.1285,1.12845,1.1285,41900000.0
2007-04-19 18:57:00,1.1285,1.1285,1.1283,1.12835,112300000.0
2007-04-19 18:58:00,1.12835,1.12835,1.1283,1.1283,88800000.0
2007-04-19 18:59:00,1.1283,1.1284,1.1283,1.1284,77700000.0
2007-04-19 19:00:00,1.1284,1.1285,1.12835,1.1284,503600003.0
2007-04-19 19:01:00,1.1285,1.1285,1.1284,1.1285,194399999.0
2007-04-19 19:02:00,1.1285,1.1285,1.1284,1.1284,143000000.0
2007-04-19 19:03:00,1.1284,1.1284,1.12835,1.12835,178800000.0
2007-04-19 19:04:00,1.1284,1.1284,1.1284,1.1284,48000000.0
2007-04-19 19:05:00,1.1284,1.1284,1.12835,1.12835,69900000.0
2007-04-19 19:06:00,1.12835,1.12835,1.1283,1.1283,13000000.0
2007-04-19 19:07:00,1.1283,1.1284,1.1283,1.12835,14400000.0
2007-04-19 19:08:00,1.12835,1.12835,1.12835,1.12835,1600000.0
2007-04-19 19:09:00,1.12823,1.1283,1.1282,1.12829,69399999.0
2007-04-19 19:10:00,1.1284,1.1284,1.1284,1.1284,28000000.0
2007-04-19 19:11:00,1.1284,1.1284,1.12835,1.12835,53500000.0
2007-04-19 19:12:00,1.1284,1.1284,1.12835,1.1284,34100000.0
2007-04-19 19:13:00,1.1284,1.1284,1.1284,1.1284,64000000.0
2007-04-19 19:14:00,1.1284,1.1285,1.1284,1.1284,249500000.0
2007-04-19 19:15:00,1.1284,1.1284,1.12835,1.1284,85100000.0
2007-04-19 19:16:00,1.1284,1.1284,1.1282,1.1283,408800002.0
2007-04-19 19:17:00,1.1283,1.12845,1.1283,1.1283,116800001.0
2007-04-19 19:18:00,1.1283,1.1284,1.1283,1.1284,259100006.0
2007-04-19 19:19:00,1.12835,1.1284,1.1283,1.1284,60600000.0
2007-04-19 19:20:00,1.1284,1.1284,1.1283,1.1283,104800003.0
2007-04-19 19:21:00,1.1283,1.1283,1.1281,1.1281,733900008.0
2007-04-19 19:22:00,1.1282,1.1283,1.1281,1.1282,200599997.0
2007-04-19 19:23:00,1.1282,1.1283,1.1282,1.1283,90399999.0
2007-04-19 19:24:00,1.1283,1.1283,1.12825,1.12825,213199999.0
2007-04-19 19:25:00,1.1283,1.1283,1.1282,1.1283,155800000.0
2007-04-19 19:26:00,1.1282,1.1283,1.1282,1.1283,244400000.0
2007-04-19 19:27:00,1.1283,1.1284,1.1283,1.12835,92000000.0
2007-04-19 19:28:00,1.12835,1.12835,1.1283,1.1283,37500000.0
2007-04-19 19:29:00,1.1283,1.1283,1.1283,1.1283,72700000.0
2007-04-19 19:30:00,1.1284,1.1284,1.12835,1.12835,20000000.0
2007-04-19 19:31:00,1.1284,1.1284,1.12835,1.1284,31300000.0
2007-04-19 19:32:00,1.12835,1.1284,1.1282,1.1282,271900000.0
2007-04-19 19:33:00,1.1283,1.1283,1.1282,1.1283,129900000.0
2007-04-19 19:34:00,1.1283,1.1283,1.1283,1.1283,10400000.0
2007-04-19 19:35:00,1.1284,1.1284,1.1284,1.1284,12000000.0
2007-04-19 19:36:00,1.1284,1.1285,1.1284,1.1285,25500000.0
2007-04-19 19:37:00,1.1285,1.1285,1.1284,1.1285,53700000.0
2007-04-19 19:38:00,1.1285,1.1285,1.1284,1.1284,23000000.0
2007-04-19 19:39:00,1.1285,1.1285,1.1284,1.1285,174900002.0
2007-04-19 19:40:00,1.1285,1.1285,1.1285,1.1285,63700000.0
2007-04-19 19:41:00,1.1285,1.1285,1.1285,1.1285,124400000.0
2007-04-19 19:42:00,1.1285,1.1285,1.12845,1.1285,74599999.0
2007-04-19 19:43:00,1.12833,1.12833,1.12815,1.12827,74700000.0
2007-04-19 19:44:00,1.1285,1.1286,1.12845,1.12845,149200002.0
2007-04-19 19:45:00,1.1285,1.1285,1.1285,1.1285,82700000.0
2007-04-19 19:46:00,1.1285,1.1285,1.1285,1.1285,7500000.0
2007-04-19 19:47:00,1.1284,1.12845,1.1284,1.12845,127600001.0
2007-04-19 19:48:00,1.1286,1.1286,1.1285,1.1286,154700001.0
2007-04-19 19:49:00,1.12818,1.12834,1.12818,1.1283,60700000.0
2007-04-19 19:50:00,1.1285,1.1286,1.1282,1.1283,227999998.0
2007-04-19 19:51:00,1.1284,1.1284,1.1282,1.1284,411899994.0
2007-04-19 19:52:00,1.1284,1.1284,1.1284,1.1284,79200000.0
2007-04-19 19:53:00,1.12813,1.12824,1.12807,1.1281,54400000.0
2007-04-19 19:54:00,1.1285,1.1285,1.12835,1.12835,31200000.0
2007-04-19 19:55:00,1.12835,1.1284,1.12835,1.12835,37400000.0
2007-04-19 19:56:00,1.12835,1.12835,1.1283,1.1283,96799995.0
2007-04-19 19:57:00,1.1283,1.1283,1.1283,1.1283,268800000.0
2007-04-19 19:58:00,1.1283,1.1283,1.1282,1.1282,488699990.0
2007-04-19 19:59:00,1.1283,1.1284,1.1282,1.1284,213400001.0
2007-04-19 20:00:00,1.1284,1.1284,1.1284,1.1284,13600000.0
2007-04-19 20:01:00,1.1284,1.1284,1.12825,1.12825,115099999.0
2007-04-19 20:02:00,1.1283,1.1284,1.1283,1.1284,99199999.0
2007-04-19 20:03:00,1.1284,1.1284,1.1284,1.1284,800000.0
2007-04-19 20:04:00,1.1284,1.1284,1.1284,1.1284,1700000.0
2007-04-19 20:05:00,1.1284,1.1284,1.1282,1.1282,379599999.0
2007-04-19 20:06:00,1.1282,1.1283,1.1282,1.1282,195199999.0
2007-04-19 20:07:00,1.1282,1.1282,1.1282,1.1282,9600000.0
2007-04-19 20:08:00,1.1282,1.1282,1.1282,1.1282,5600000.0
2007-04-19 20:09:00,1.1282,1.1282,1.1282,1.1282,5600000.0
2007-04-19 20:10:00,1.1282,1.1283,1.1282,1.1283,111200000.0
2007-04-19 20:11:00,1.1284,1.1284,1.1284,1.1284,1600000.0
2007-04-19 20:12:00,1.1284,1.1284,1.1284,1.1284,4800000.0
2007-04-19 20:13:00,1.1284,1.1284,1.1283,1.1284,28799999.0
2007-04-19 20:14:00,1.1284,1.1284,1.1284,1.1284,5600000.0
2007-04-19 20:15:00,1.1284,1.1284,1.1283,1.1284,34799999.0
2007-04-19 20:16:00,1.1284,1.1284,1.1284,1.1284,5600000.0
2007-04-19 20:17:00,1.1284,1.1284,1.1284,1.1284,4800000.0
2007-04-19 20:18:00,1.1284,1.1284,1.1284,1.1284,3200000.0
2007-04-19 20:19:00,1.1284,1.1284,1.12835,1.12835,136300000.0
2007-04-19 20:20:00,1.1284,1.1285,1.1284,1.1285,127000000.0
2007-04-19 20:21:00,1.1285,1.1285,1.12845,1.1285,143300000.0
2007-04-19 20:22:00,1.1285,1.1285,1.1285,1.1285,112000000.0
2007-04-19 20:23:00,1.1284,1.1284,1.1284,1.1284,45600001.0
2007-04-19 20:24:00,1.1285,1.1285,1.1285,1.1285,19700000.0
2007-04-19 20:25:00,1.1285,1.1286,1.1285,1.1286,106200001.0
2007-04-19 20:26:00,1.1286,1.1286,1.12835,1.1284,96600000.0
2007-04-19 20:27:00,1.1284,1.1284,1.12835,1.1284,205500000.0
2007-04-19 20:28:00,1.1284,1.1284,1.1284,1.1284,43200000.0
2007-04-19 20:29:00,1.1284,1.1285,1.1284,1.1284,208300000.0
2007-04-19 20:30:00,1.1284,1.1284,1.1284,1.1284,147999998.0
2007-04-19 20:31:00,1.1285,1.1286,1.1285,1.1286,55799999.0
2007-04-19 20:32:00,1.1286,1.1286,1.1285,1.1286,4200000.0
2007-04-19 20:33:00,1.1286,1.1286,1.1286,1.1286,2400000.0
2007-04-19 20:34:00,1.1286,1.1286,1.1284,1.1284,20000000.0
2007-04-19 20:35:00,1.1284,1.1284,1.12835,1.1284,36700000.0
2007-04-19 20:36:00,1.1284,1.1284,1.1284,1.1284,54400000.0
2007-04-19 20:37:00,1.1284,1.1285,1.1284,1.1284,250300000.0
2007-04-19 20:38:00,1.1284,1.1286,1.1284,1.1286,121999999.0
2007-04-19 20:39:00,1.1286,1.1286,1.1286,1.1286,800000.0
2007-04-19 20:40:00,1.12817,1.12832,1.1281,1.12815,104200003.0
2007-04-19 20:41:00,1.12828,1.12829,1.12816,1.12829,79800003.0
2007-04-19 20:42:00,1.1286,1.1286,1.1286,1.1286,4800000.0
2007-04-19 20:43:00,1.1286,1.1286,1.1285,1.1285,42700000.0
2007-04-19 20:44:00,1.1285,1.1285,1.1284,1.1285,182200001.0
2007-04-19 20:45:00,1.1285,1.1285,1.1283,1.1283,99100001.0
2007-04-19 20:46:00,1.1284,1.1284,1.12835,1.1284,375200001.0
2007-04-19 20:47:00,1.1284,1.1285,1.1284,1.1284,189200000.0
2007-04-19 20:48:00,1.1284,1.1285,1.1284,1.1284,152900002.0
2007-04-19 20:49:00,1.1285,1.1286,1.1285,1.1285,186900001.0
2007-04-19 20:50:00,1.1286,1.1286,1.12845,1.12845,96300001.0
2007-04-19 20:51:00,1.1285,1.1285,1.1285,1.1285,95999999.0
2007-04-19 20:52:00,1.1285,1.1286,1.12845,1.1286,153200003.0
2007-04-19 20:53:00,1.1286,1.1286,1.1286,1.1286,8600000.0
2007-04-19 20:54:00,1.1286,1.1286,1.1286,1.1286,45000000.0
2007-04-19 20:55:00,1.1286,1.1286,1.1284,1.1284,291999997.0
2007-04-19 20:56:00,1.1284,1.1285,1.12835,1.1284,427699993.0
2007-04-19 20:57:00,1.1285,1.1285,1.1283,1.1284,423199999.0
2007-04-19 20:58:00,1.1285,1.1286,1.12835,1.1286,629299995.0
2007-04-19 20:59:00,1.1286,1.1287,1.1283,1.1285,1633100015.0
2007-04-19 21:00:00,1.1285,1.1286,1.12835,1.12835,645899998.0
2007-04-19 21:01:00,1.1284,1.1284,1.12835,1.1284,233399997.0
2007-04-19 21:02:00,1.1284,1.1288,1.1284,1.1287,296700000.0
2007-04-19 21:03:00,1.1287,1.1287,1.1286,1.1287,176000002.0
2007-04-19 21:04:00,1.1287,1.1288,1.12845,1.1287,463300002.0
2007-04-19 21:05:00,1.1287,1.1287,1.1287,1.1287,4000000.0
2007-04-19 21:06:00,1.12849,1.12849,1.12831,1.12835,23700000.0
2007-04-19 21:07:00,1.1287,1.1287,1.1287,1.1287,5100000.0
2007-04-19 21:08:00,1.12853,1.12853,1.12833,1.12833,51800000.0
2007-04-19 21:09:00,1.1287,1.1287,1.1286,1.1286,71200001.0
2007-04-19 21:10:00,1.1286,1.1287,1.1286,1.1286,147600001.0
2007-04-19 21:11:00,1.1286,1.1287,1.1286,1.1287,150799999.0
2007-04-19 21:12:00,1.1287,1.12915,1.1287,1.129,501599995.0
2007-04-19 21:13:00,1.129,1.1291,1.1287,1.1288,730600002.0
2007-04-19 21:14:00,1.1288,1.1288,1.1287,1.1288,279699999.0
2007-04-19 21:15:00,1.1289,1.12925,1.1289,1.12925,151200000.0
2007-04-19 21:16:00,1.1292,1.1293,1.1292,1.12925,125900000.0
2007-04-19 21:17:00,1.12925,1.12935,1.12925,1.1293,85700000.0
2007-04-19 21:18:00,1.1293,1.1293,1.1291,1.12925,52099999.0
2007-04-19 21:19:00,1.1292,1.12925,1.1292,1.1292,77000000.0
2007-04-19 21:20:00,1.1292,1.1292,1.1291,1.1292,49600000.0
2007-04-19 21:21:00,1.1292,1.1292,1.1292,1.1292,8300000.0
2007-04-19 21:22:00,1.1291,1.1292,1.1291,1.1291,81400000.0
2007-04-19 21:23:00,1.1291,1.1292,1.1291,1.12915,122900001.0
2007-04-19 21:24:00,1.12925,1.12925,1.1292,1.1292,62800000.0
2007-04-19 21:25:00,1.1292,1.1292,1.1292,1.1292,14000000.0
2007-04-19 21:26:00,1.1292,1.1292,1.1292,1.1292,94500000.0
2007-04-19 21:27:00,1.1292,1.1293,1.1292,1.1292,157200001.0
2007-04-19 21:28:00,1.1292,1.1292,1.1291,1.1291,99499998.0
2007-04-19 21:29:00,1.1292,1.1294,1.1292,1.1294,270700001.0
2007-04-19 21:30:00,1.1295,1.1296,1.1295,1.1295,713400001.0
2007-04-19 21:31:00,1.1295,1.1297,1.1294,1.1295,404300001.0
2007-04-19 21:32:00,1.1295,1.13,1.12945,1.1298,595600002.0
2007-04-19 21:33:00,1.1297,1.1297,1.1295,1.1296,501999998.0
2007-04-19 21:34:00,1.1296,1.1297,1.1296,1.1297,231300000.0
2007-04-19 21:35:00,1.1296,1.1296,1.1295,1.1296,425900000.0
2007-04-19 21:36:00,1.1296,1.1296,1.1295,1.1296,276900000.0
2007-04-19 21:37:00,1.1296,1.1296,1.1295,1.1296,169200001.0
2007-04-19 21:38:00,1.1296,1.1296,1.1296,1.1296,8200000.0
2007-04-19 21:39:00,1.12925,1.1293,1.12925,1.1293,24000001.0
2007-04-19 21:40:00,1.1296,1.1296,1.1296,1.1296,20000000.0
2007-04-19 21:41:00,1.1296,1.1296,1.1295,1.1296,195699997.0
2007-04-19 21:42:00,1.1296,1.1296,1.1295,1.1295,53200001.0
2007-04-19 21:43:00,1.1296,1.1297,1.1295,1.1297,350099996.0
2007-04-19 21:44:00,1.1297,1.1299,1.12965,1.1299,315699996.0
2007-04-19 21:45:00,1.1299,1.1303,1.1299,1.1303,706199995.0
2007-04-19 21:46:00,1.13025,1.1303,1.13,1.1302,612099997.0
2007-04-19 21:47:00,1.1302,1.1302,1.1301,1.1301,278800001.0
2007-04-19 21:48:00,1.1301,1.1301,1.1301,1.1301,53000000.0
2007-04-19 21:49:00,1.1301,1.1301,1.1301,1.1301,75000000.0
2007-04-19 21:50:00,1.1301,1.1301,1.13,1.13,131599998.0
2007-04-19 21:51:00,1.13,1.1302,1.13,1.1302,289200001.0
2007-04-19 21:52:00,1.1302,1.1303,1.13015,1.1302,132299998.0
2007-04-19 21:53:00,1.1302,1.1303,1.1302,1.1303,435199998.0
2007-04-19 21:54:00,1.1302,1.1302,1.1301,1.1301,195799998.0
2007-04-19 21:55:00,1.1301,1.1301,1.13,1.13,98499999.0
2007-04-19 21:56:00,1.12958,1.12967,1.12958,1.12967,85600000.0
2007-04-19 21:57:00,1.1299,1.1299,1.1298,1.1299,113600001.0
2007-04-19 21:58:00,1.1299,1.1299,1.1298,1.1299,84000001.0
2007-04-19 21:59:00,1.1299,1.1299,1.1298,1.1298,68000000.0
2007-04-19 22:00:00,1.1298,1.1298,1.1297,1.1297,40799999.0
2007-04-19 22:01:00,1.1297,1.1298,1.1297,1.1298,275800003.0
2007-04-19 22:02:00,1.1298,1.13,1.1298,1.13,402700000.0
2007-04-19 22:03:00,1.13,1.13,1.13,1.13,50100000.0
2007-04-19 22:04:00,1.13,1.13,1.12975,1.1298,371699999.0
2007-04-19 22:05:00,1.1299,1.1301,1.1298,1.13,330300004.0
2007-04-19 22:06:00,1.13,1.1301,1.12995,1.1301,214300001.0
2007-04-19 22:07:00,1.1301,1.1301,1.13,1.1301,159699999.0
2007-04-19 22:08:00,1.1301,1.1302,1.1301,1.1302,56200000.0
2007-04-19 22:09:00,1.1302,1.1302,1.1302,1.1302,40600000.0
2007-04-19 22:10:00,1.1302,1.1306,1.1302,1.1306,324900001.0
2007-04-19 22:11:00,1.1306,1.1307,1.1306,1.1306,339200000.0
2007-04-19 22:12:00,1.1306,1.1307,1.1303,1.1303,265899999.0
2007-04-19 22:13:00,1.1302,1.1304,1.1302,1.1304,111500000.0
2007-04-19 22:14:00,1.1304,1.1304,1.1304,1.1304,2400000.0
2007-04-19 22:15:00,1.1304,1.1304,1.1303,1.1303,70600001.0
2007-04-19 22:16:00,1.1304,1.1304,1.1304,1.1304,24100000.0
2007-04-19 22:17:00,1.1304,1.1304,1.1303,1.1304,105900000.0
2007-04-19 22:18:00,1.1304,1.1304,1.1302,1.1304,328300003.0
2007-04-19 22:19:00,1.1304,1.1304,1.1303,1.1304,354499993.0
2007-04-19 22:20:00,1.1304,1.1304,1.1304,1.1304,279999999.0
2007-04-19 22:21:00,1.1302,1.1303,1.1302,1.1303,148800001.0
2007-04-19 22:22:00,1.1303,1.1303,1.13,1.13,395000000.0
2007-04-19 22:23:00,1.13,1.1302,1.1299,1.13,583100002.0
2007-04-19 22:24:00,1.1299,1.13,1.1298,1.13,357099996.0
2007-04-19 22:25:00,1.13,1.13,1.1298,1.1299,131100001.0
2007-04-19 22:26:00,1.1299,1.1299,1.1298,1.1299,94899996.0
2007-04-19 22:27:00,1.1299,1.1299,1.1298,1.1299,164000001.0
2007-04-19 22:28:00,1.1299,1.1299,1.1296,1.1297,105300001.0
2007-04-19 22:29:00,1.1296,1.1296,1.1291,1.1294,689699999.0
2007-04-19 22:30:00,1.12935,1.1296,1.12935,1.1296,156799999.0
2007-04-19 22:31:00,1.1296,1.1296,1.1295,1.1295,238000004.0
2007-04-19 22:32:00,1.1295,1.1295,1.1291,1.1292,400499998.0
2007-04-19 22:33:00,1.1292,1.1294,1.1292,1.1294,83200000.0
2007-04-19 22:34:00,1.1294,1.1295,1.1291,1.1292,425400003.0
2007-04-19 22:35:00,1.1292,1.1296,1.1292,1.1296,162299999.0
2007-04-19 22:36:00,1.1295,1.1296,1.1293,1.1293,171099998.0
2007-04-19 22:37:00,1.1293,1.1295,1.1292,1.1292,113600000.0
2007-04-19 22:38:00,1.1291,1.1292,1.129,1.1292,174200001.0
2007-04-19 22:39:00,1.1293,1.1296,1.1293,1.1295,120800000.0
2007-04-19 22:40:00,1.1295,1.1295,1.1293,1.1294,56799999.0
2007-04-19 22:41:00,1.1293,1.1295,1.1293,1.1295,50000000.0
2007-04-19 22:42:00,1.1295,1.1295,1.1294,1.1294,81600000.0
2007-04-19 22:43:00,1.1295,1.1295,1.1295,1.1295,8000000.0
2007-04-19 22:44:00,1.1294,1.1295,1.1294,1.1295,13600000.0
2007-04-19 22:45:00,1.1295,1.1295,1.1295,1.1295,4000000.0
2007-04-19 22:46:00,1.1295,1.1296,1.1295,1.1296,20000000.0
2007-04-19 22:47:00,1.1295,1.1296,1.1295,1.1296,74500000.0
2007-04-19 22:48:00,1.1296,1.1297,1.1296,1.1297,69600000.0
2007-04-19 22:49:00,1.1294,1.1296,1.1292,1.1292,212799999.0
2007-04-19 22:50:00,1.1293,1.1294,1.1293,1.1293,63899999.0
2007-04-19 22:51:00,1.1294,1.1294,1.1294,1.1294,10400000.0
2007-04-19 22:52:00,1.1293,1.1295,1.1293,1.1294,135400001.0
2007-04-19 22:53:00,1.1294,1.1294,1.1293,1.1293,64000000.0
2007-04-19 22:54:00,1.12906,1.1291,1.12896,1.12907,111100001.0
2007-04-19 22:55:00,1.1293,1.1293,1.1293,1.1293,8000000.0
2007-04-19 22:56:00,1.1293,1.1293,1.1292,1.1293,26400000.0
2007-04-19 22:57:00,1.1293,1.1293,1.1293,1.1293,53600000.0
2007-04-19 22:58:00,1.1293,1.1293,1.1293,1.1293,22400000.0
2007-04-19 22:59:00,1.1294,1.1295,1.1294,1.1295,48200000.0
2007-04-19 23:00:00,1.1294,1.1295,1.1294,1.1295,40300000.0
2007-04-19 23:01:00,1.12935,1.12935,1.1293,1.1293,103500000.0
2007-04-19 23:02:00,1.1296,1.13,1.1296,1.1297,20000000.0
2007-04-19 23:03:00,1.1297,1.1299,1.1296,1.1297,49900000.0
2007-04-19 23:04:00,1.12905,1.12905,1.129,1.129,94300000.0
2007-04-19 23:05:00,1.1297,1.1297,1.1297,1.1297,19200000.0
2007-04-19 23:06:00,1.12935,1.12943,1.12935,1.12938,52800000.0
2007-04-19 23:07:00,1.1296,1.1296,1.1295,1.1295,30300000.0
2007-04-19 23:08:00,1.1297,1.1297,1.1297,1.1297,4000000.0
2007-04-19 23:09:00,1.12944,1.1295,1.12936,1.12937,80400001.0
2007-04-19 23:10:00,1.1297,1.1297,1.1296,1.1296,11200000.0
2007-04-19 23:11:00,1.1296,1.1297,1.1296,1.1297,23200000.0
2007-04-19 23:12:00,1.1297,1.1297,1.1297,1.1297,9600000.0
2007-04-19 23:13:00,1.12949,1.12963,1.12945,1.12945,15600000.0
2007-04-19 23:14:00,1.1297,1.1297,1.1297,1.1297,14400000.0
2007-04-19 23:15:00,1.1295,1.12964,1.1295,1.12964,37899999.0
2007-04-19 23:16:00,1.1294,1.12945,1.1294,1.12944,65000000.0
2007-04-19 23:17:00,1.12949,1.12953,1.12942,1.12948,37400000.0
2007-04-19 23:18:00,1.1294,1.12961,1.1294,1.12946,168599999.0
2007-04-19 23:19:00,1.1297,1.1297,1.1297,1.1297,4000000.0
2007-04-19 23:20:00,1.1297,1.13,1.1294,1.1296,41600000.0
2007-04-19 23:21:00,1.1295,1.1295,1.1294,1.1294,4000000.0
2007-04-19 23:22:00,1.1293,1.1295,1.1293,1.1295,8000000.0
2007-04-19 23:23:00,1.1295,1.1295,1.1292,1.1293,37600000.0
2007-04-19 23:24:00,1.1294,1.1298,1.1291,1.1291,26400000.0
2007-04-19 23:25:00,1.1291,1.1293,1.1291,1.1293,21600000.0
2007-04-19 23:26:00,1.1293,1.1293,1.1293,1.1293,12800000.0
2007-04-19 23:27:00,1.12909,1.12921,1.12909,1.12914,24800000.0
2007-04-19 23:28:00,1.12905,1.1291,1.12905,1.12908,19200000.0
2007-04-19 23:29:00,1.12907,1.12916,1.12907,1.12913,44800000.0
2007-04-19 23:30:00,1.1294,1.1295,1.1294,1.1295,4000000.0
2007-04-19 23:31:00,1.1295,1.1295,1.1293,1.1293,43100000.0
2007-04-19 23:32:00,1.1295,1.1295,1.1295,1.1295,4800000.0
2007-04-19 23:33:00,1.1296,1.1296,1.12945,1.12945,6400000.0
2007-04-19 23:34:00,1.12937,1.1294,1.12922,1.1294,90400000.0
2007-04-19 23:35:00,1.1294,1.1294,1.1294,1.1294,5600000.0
2007-04-19 23:36:00,1.1295,1.1295,1.1294,1.1294,20800000.0
2007-04-19 23:37:00,1.1294,1.1294,1.1293,1.1294,29600000.0
2007-04-19 23:38:00,1.1294,1.1297,1.1293,1.1294,94900000.0
2007-04-19 23:39:00,1.1295,1.1295,1.1292,1.1292,111100001.0
2007-04-19 23:40:00,1.1293,1.1293,1.1293,1.1293,4800000.0
2007-04-19 23:41:00,1.1295,1.1296,1.1294,1.1295,48000000.0
2007-04-19 23:42:00,1.1293,1.1295,1.1292,1.1292,31200000.0
2007-04-19 23:43:00,1.1293,1.12945,1.1292,1.1294,36200000.0
2007-04-19 23:44:00,1.1295,1.1295,1.1291,1.1292,32000000.0
2007-04-19 23:45:00,1.1292,1.1292,1.1292,1.1292,4000000.0
2007-04-19 23:46:00,1.1294,1.1294,1.1294,1.1294,8800000.0
2007-04-19 23:47:00,1.12907,1.12913,1.12907,1.12913,8000000.0
2007-04-19 23:48:00,1.12893,1.12905,1.12893,1.12905,39200000.0
2007-04-19 23:49:00,1.1293,1.1293,1.1292,1.1292,35100001.0
2007-04-19 23:50:00,1.1294,1.1294,1.1294,1.1294,8800000.0
2007-04-19 23:51:00,1.12908,1.12919,1.12908,1.12909,36600000.0
2007-04-19 23:52:00,1.12916,1.12926,1.12916,1.12926,16000000.0
2007-04-19 23:53:00,1.12905,1.12905,1.12902,1.12905,40300000.0
2007-04-19 23:54:00,1.12914,1.12916,1.12909,1.12914,23500000.0
2007-04-19 23:55:00,1.1291,1.12915,1.1291,1.12913,9900000.0
2007-04-19 23:56:00,1.12905,1.12916,1.12893,1.12895,23900000.0
2007-04-19 23:57:00,1.12912,1.12912,1.12912,1.12912,4000000.0
2007-04-19 23:58:00,1.12912,1.12912,1.12912,1.12912,1600000.0
2007-04-19 23:59:00,1.12925,1.12925,1.1292,1.1292,17700000.0
2007-04-20 00:00:00,1.1292,1.1292,1.12912,1.12912,12100000.0
2007-04-20 00:01:00,1.12913,1.12913,1.12897,1.12909,16400000.0
2007-04-20 00:02:00,1.1292,1.1292,1.12912,1.12912,4400000.0
2007-04-20 00:03:00,1.12927,1.12927,1.12917,1.12917,19400000.0
2007-04-20 00:04:00,1.1294,1.1294,1.1294,1.1294,5900000.0
2007-04-20 00:05:00,1.12907,1.12919,1.12907,1.1291,36500000.0
2007-04-20 00:06:00,1.12907,1.12926,1.12907,1.12907,38600000.0
2007-04-20 00:07:00,1.1294,1.1296,1.1294,1.1296,176500001.0
2007-04-20 00:08:00,1.13,1.13,1.1297,1.1297,126400000.0
2007-04-20 00:09:00,1.1297,1.1297,1.1295,1.1295,99200000.0
2007-04-20 00:10:00,1.1295,1.1296,1.1295,1.1296,57600000.0
2007-04-20 00:11:00,1.1296,1.1296,1.1296,1.1296,17600000.0
2007-04-20 00:12:00,1.1296,1.1297,1.1296,1.1296,139099998.0
2007-04-20 00:13:00,1.1297,1.1298,1.1297,1.1297,240299999.0
2007-04-20 00:14:00,1.1298,1.13,1.1298,1.1298,198100003.0
2007-04-20 00:15:00,1.1299,1.1299,1.1298,1.1298,29599999.0
2007-04-20 00:16:00,1.1298,1.1298,1.1295,1.1298,86700000.0
2007-04-20 00:17:00,1.1298,1.1299,1.1298,1.1298,64800000.0
2007-04-20 00:18:00,1.1297,1.1297,1.1297,1.1297,8000000.0
2007-04-20 00:19:00,1.1297,1.1297,1.12925,1.12925,192500000.0
2007-04-20 00:20:00,1.12903,1.12908,1.12897,1.12908,89600000.0
2007-04-20 00:21:00,1.1293,1.1293,1.1293,1.1293,23200000.0
2007-04-20 00:22:00,1.1293,1.1293,1.1293,1.1293,54400000.0
2007-04-20 00:23:00,1.1293,1.1293,1.12925,1.1293,47800000.0
2007-04-20 00:24:00,1.1293,1.1293,1.12925,1.1293,48800000.0
2007-04-20 00:25:00,1.12925,1.1293,1.12925,1.1293,50400000.0
2007-04-20 00:26:00,1.12903,1.12918,1.12903,1.12918,54199998.0
2007-04-20 00:27:00,1.1293,1.1293,1.1293,1.1293,25600000.0
2007-04-20 00:28:00,1.12902,1.12915,1.12902,1.12915,5200000.0
2007-04-20 00:29:00,1.1292,1.1292,1.12903,1.12907,22600000.0
2007-04-20 00:30:00,1.12904,1.12916,1.12903,1.12916,110000000.0
2007-04-20 00:31:00,1.12917,1.12922,1.1291,1.1292,143599998.0
2007-04-20 00:32:00,1.1293,1.1293,1.1293,1.1293,9600000.0
2007-04-20 00:33:00,1.1293,1.1293,1.1293,1.1293,12000000.0
2007-04-20 00:34:00,1.12907,1.12912,1.12907,1.1291,85500000.0
2007-04-20 00:35:00,1.1293,1.1293,1.1293,1.1293,10800000.0
2007-04-20 00:36:00,1.12915,1.12915,1.1291,1.1291,103100000.0
2007-04-20 00:37:00,1.1293,1.1293,1.1291,1.1291,49400000.0
2007-04-20 00:38:00,1.1291,1.1292,1.129,1.129,118200000.0
2007-04-20 00:39:00,1.129,1.129,1.129,1.129,800000.0
2007-04-20 00:40:00,1.1289,1.1289,1.1289,1.1289,21800000.0
2007-04-20 00:41:00,1.1289,1.1291,1.1288,1.1288,64200000.0
2007-04-20 00:42:00,1.1288,1.1289,1.1286,1.1286,87600000.0
2007-04-20 00:43:00,1.1286,1.1287,1.1286,1.1287,61400000.0
2007-04-20 00:44:00,1.1287,1.1288,1.1287,1.1288,47400000.0
2007-04-20 00:45:00,1.1288,1.1288,1.1287,1.1288,123699998.0
2007-04-20 00:46:00,1.1288,1.1288,1.1287,1.1288,89300001.0
2007-04-20 00:47:00,1.1288,1.1288,1.1288,1.1288,62000000.0
2007-04-20 00:48:00,1.12861,1.12873,1.12859,1.12864,105900001.0
2007-04-20 00:49:00,1.1288,1.1288,1.1288,1.1288,28800000.0
2007-04-20 00:50:00,1.1288,1.1288,1.1288,1.1288,90000000.0
2007-04-20 00:51:00,1.1288,1.1288,1.1288,1.1288,59400000.0
2007-04-20 00:52:00,1.1288,1.1289,1.1287,1.1287,70600000.0
2007-04-20 00:53:00,1.12865,1.1288,1.12865,1.1288,81500000.0
2007-04-20 00:54:00,1.1288,1.1288,1.1287,1.1287,84000000.0
2007-04-20 00:55:00,1.1287,1.1288,1.1287,1.1288,54300000.0
2007-04-20 00:56:00,1.1288,1.1288,1.1287,1.1287,58300001.0
2007-04-20 00:57:00,1.1288,1.1289,1.1288,1.1288,98500000.0
2007-04-20 00:58:00,1.1288,1.1288,1.1288,1.1288,14600000.0
2007-04-20 00:59:00,1.1288,1.1289,1.1287,1.1289,54600000.0
2007-04-20 01:00:00,1.1289,1.1289,1.1288,1.1288,13300000.0
2007-04-20 01:01:00,1.12852,1.12852,1.1284,1.1284,107900000.0
2007-04-20 01:02:00,1.1288,1.1288,1.1288,1.1288,8600000.0
2007-04-20 01:03:00,1.12855,1.12855,1.1284,1.1284,54299998.0
2007-04-20 01:04:00,1.1288,1.1288,1.1288,1.1288,4600000.0
2007-04-20 01:05:00,1.1288,1.1289,1.1288,1.1288,48800000.0
2007-04-20 01:06:00,1.1288,1.1288,1.1286,1.1286,23600000.0
2007-04-20 01:07:00,1.1286,1.1286,1.1286,1.1286,1600000.0
2007-04-20 01:08:00,1.1286,1.1286,1.1285,1.1285,103399998.0
2007-04-20 01:09:00,1.12825,1.12837,1.12811,1.12811,89400000.0
2007-04-20 01:10:00,1.1285,1.1285,1.1283,1.1283,119500002.0
2007-04-20 01:11:00,1.1284,1.1284,1.1284,1.1284,22400000.0
2007-04-20 01:12:00,1.1284,1.1284,1.1284,1.1284,70800000.0
2007-04-20 01:13:00,1.1284,1.1285,1.1284,1.1285,36200000.0
2007-04-20 01:14:00,1.12827,1.12827,1.12817,1.12823,75400000.0
2007-04-20 01:15:00,1.1285,1.1285,1.12845,1.1285,71400000.0
2007-04-20 01:16:00,1.12845,1.1285,1.12845,1.1285,34500000.0
2007-04-20 01:17:00,1.1285,1.1287,1.1285,1.1287,21800000.0
2007-04-20 01:18:00,1.1287,1.1287,1.1286,1.1287,30000000.0
2007-04-20 01:19:00,1.1287,1.1287,1.1287,1.1287,4600000.0
2007-04-20 01:20:00,1.1287,1.1287,1.1287,1.1287,500000.0
2007-04-20 01:21:00,1.1287,1.1287,1.1287,1.1287,1500000.0
2007-04-20 01:22:00,1.12834,1.12847,1.12834,1.1284,64700000.0
2007-04-20 01:23:00,1.12825,1.12838,1.12825,1.12838,13800000.0
2007-04-20 01:24:00,1.1287,1.1287,1.1287,1.1287,1500000.0
2007-04-20 01:25:00,1.1287,1.1287,1.1287,1.1287,37100000.0
2007-04-20 01:26:00,1.1287,1.1287,1.1287,1.1287,7600000.0
2007-04-20 01:27:00,1.1287,1.1287,1.1287,1.1287,12800000.0
2007-04-20 01:28:00,1.1287,1.1287,1.1287,1.1287,5200000.0
2007-04-20 01:29:00,1.1287,1.1287,1.1287,1.1287,7600000.0
2007-04-20 01:30:00,1.1287,1.1288,1.1287,1.12875,42800000.0
2007-04-20 01:31:00,1.12875,1.12875,1.1287,1.12875,14000000.0
2007-04-20 01:32:00,1.12846,1.12851,1.1283,1.12851,35000000.0
2007-04-20 01:33:00,1.12848,1.12848,1.12836,1.1284,19200000.0
2007-04-20 01:34:00,1.12875,1.12875,1.12875,1.12875,4800000.0
2007-04-20 01:35:00,1.12845,1.12858,1.12843,1.12858,78500000.0
2007-04-20 01:36:00,1.1284,1.1285,1.1284,1.1285,21400000.0
2007-04-20 01:37:00,1.12875,1.12875,1.1287,1.1287,12800000.0
2007-04-20 01:38:00,1.1287,1.1287,1.1287,1.1287,51600000.0
2007-04-20 01:39:00,1.1287,1.1287,1.1287,1.1287,25700000.0
2007-04-20 01:40:00,1.1287,1.1287,1.1287,1.1287,14800000.0
2007-04-20 01:41:00,1.1287,1.1287,1.12865,1.12865,16400000.0
2007-04-20 01:42:00,1.12853,1.12853,1.1284,1.1284,86000000.0
2007-04-20 01:43:00,1.1287,1.1287,1.1287,1.1287,10400000.0
2007-04-20 01:44:00,1.12848,1.12848,1.12838,1.12845,60400000.0
2007-04-20 01:45:00,1.1287,1.1287,1.1287,1.1287,10400000.0
2007-04-20 01:46:00,1.12865,1.1287,1.12865,1.1287,15600000.0
2007-04-20 01:47:00,1.12842,1.12842,1.12826,1.1283,89900000.0
2007-04-20 01:48:00,1.1287,1.1287,1.1287,1.1287,10400000.0
2007-04-20 01:49:00,1.1287,1.1287,1.1287,1.1287,4400000.0
2007-04-20 01:50:00,1.1287,1.1287,1.1287,1.1287,5200000.0
2007-04-20 01:51:00,1.1287,1.1287,1.1287,1.1287,9600000.0
2007-04-20 01:52:00,1.12845,1.12845,1.1284,1.1284,99200000.0
2007-04-20 01:53:00,1.1287,1.1287,1.1287,1.1287,5200000.0
2007-04-20 01:54:00,1.12849,1.12849,1.12842,1.12842,39199999.0
2007-04-20 01:55:00,1.12838,1.12845,1.12838,1.12845,62399998.0
2007-04-20 01:56:00,1.1284,1.12845,1.1284,1.12843,68399999.0
2007-04-20 01:57:00,1.1287,1.1287,1.1287,1.1287,10400000.0
2007-04-20 01:58:00,1.12853,1.12853,1.1284,1.1284,102900000.0
2007-04-20 01:59:00,1.1287,1.1287,1.1287,1.1287,20800000.0
2007-04-20 02:00:00,1.1287,1.1287,1.1287,1.1287,5700000.0
2007-04-20 02:01:00,1.1287,1.1287,1.1287,1.1287,1000000.0
2007-04-20 02:02:00,1.12836,1.12836,1.12818,1.12835,48800000.0
2007-04-20 02:03:00,1.1283,1.12845,1.1283,1.12835,40800000.0
2007-04-20 02:04:00,1.12835,1.1284,1.12835,1.1284,23100000.0
2007-04-20 02:05:00,1.1287,1.1287,1.1287,1.1287,36000.0
2007-04-20 02:06:00,1.12837,1.1285,1.12837,1.1285,26400000.0
2007-04-20 02:07:00,1.12853,1.12853,1.12842,1.12842,8800000.0
2007-04-20 02:08:00,1.12835,1.1284,1.12835,1.12835,47200000.0
2007-04-20 02:09:00,1.1287,1.1287,1.1287,1.1287,324000.0
2007-04-20 02:10:00,1.12838,1.12858,1.12838,1.12849,39700000.0
2007-04-20 02:11:00,1.12847,1.12855,1.12847,1.12853,23400000.0
2007-04-20 02:12:00,1.1287,1.1287,1.1287,1.1287,36000.0
2007-04-20 02:13:00,1.12854,1.12867,1.12848,1.12848,27800000.0
2007-04-20 02:14:00,1.12841,1.12845,1.1283,1.12845,50700000.0
2007-04-20 02:15:00,1.12834,1.12857,1.12834,1.12857,70900000.0
2007-04-20 02:16:00,1.12857,1.12862,1.12851,1.12852,66500000.0
2007-04-20 02:17:00,1.1287,1.1287,1.1287,1.1287,72000.0
2007-04-20 02:18:00,1.1287,1.1287,1.1287,1.1287,144000.0
2007-04-20 02:19:00,1.1287,1.1287,1.1287,1.1287,14208000.0
2007-04-20 02:20:00,1.1287,1.1287,1.1287,1.1287,72000.0
2007-04-20 02:21:00,1.1287,1.1287,1.1287,1.1287,2872000.0
2007-04-20 02:22:00,1.1287,1.1287,1.1287,1.1287,572000.0
2007-04-20 02:23:00,1.1287,1.1287,1.12845,1.12845,5572000.0
2007-04-20 02:24:00,1.1284,1.1284,1.1283,1.1283,100199998.0
2007-04-20 02:25:00,1.1283,1.1283,1.1283,1.1283,21099999.0
2007-04-20 02:26:00,1.12794,1.12815,1.12794,1.12815,12000000.0
2007-04-20 02:27:00,1.1285,1.1285,1.12845,1.12845,12800000.0
2007-04-20 02:28:00,1.1285,1.1286,1.1285,1.12855,23600000.0
2007-04-20 02:29:00,1.12819,1.12834,1.12819,1.12827,26400000.0
2007-04-20 02:30:00,1.1286,1.1286,1.1286,1.1286,30400000.0
2007-04-20 02:31:00,1.1286,1.1286,1.1286,1.1286,4800000.0
2007-04-20 02:32:00,1.12865,1.1287,1.12855,1.1286,42400000.0
2007-04-20 02:33:00,1.1286,1.1286,1.1286,1.1286,9600000.0
2007-04-20 02:34:00,1.12838,1.1285,1.1283,1.12835,88199997.0
2007-04-20 02:35:00,1.12865,1.12865,1.12865,1.12865,3200000.0
2007-04-20 02:36:00,1.1286,1.1286,1.1286,1.1286,4800000.0
2007-04-20 02:37:00,1.12865,1.12865,1.12835,1.12835,44000000.0
2007-04-20 02:38:00,1.1284,1.1285,1.1284,1.1285,40000000.0
2007-04-20 02:39:00,1.1285,1.1285,1.1285,1.1285,42400000.0
2007-04-20 02:40:00,1.1285,1.1285,1.1285,1.1285,60800000.0
2007-04-20 02:41:00,1.1285,1.1285,1.12845,1.12845,30399999.0
2007-04-20 02:42:00,1.12833,1.12833,1.12815,1.12825,89700000.0
2007-04-20 02:43:00,1.1285,1.1285,1.1285,1.1285,11200000.0
2007-04-20 02:44:00,1.1285,1.1285,1.1285,1.1285,11200000.0
2007-04-20 02:45:00,1.12839,1.12839,1.12828,1.12832,43900000.0
2007-04-20 02:46:00,1.12834,1.12844,1.12826,1.12841,41200000.0
2007-04-20 02:47:00,1.12837,1.12841,1.12832,1.12835,115699999.0
2007-04-20 02:48:00,1.12838,1.12838,1.12826,1.12837,50899999.0
2007-04-20 02:49:00,1.1285,1.1285,1.1285,1.1285,29600000.0
2007-04-20 02:50:00,1.12823,1.12831,1.12817,1.12825,34400000.0
2007-04-20 02:51:00,1.1285,1.1285,1.12845,1.12845,43500000.0
2007-04-20 02:52:00,1.1285,1.1285,1.12845,1.1285,83999999.0
2007-04-20 02:53:00,1.12845,1.12845,1.1284,1.12845,40000000.0
2007-04-20 02:54:00,1.1285,1.1286,1.12845,1.12845,47100000.0
2007-04-20 02:55:00,1.1285,1.1286,1.1285,1.12855,56800000.0
2007-04-20 02:56:00,1.1286,1.1286,1.1286,1.1286,12000000.0
2007-04-20 02:57:00,1.1286,1.1286,1.12845,1.1285,61099999.0
2007-04-20 02:58:00,1.1285,1.1285,1.12835,1.1285,117599999.0
2007-04-20 02:59:00,1.1285,1.1285,1.1285,1.1285,9600000.0
2007-04-20 03:00:00,1.1285,1.1285,1.12845,1.12845,4000000.0
2007-04-20 03:01:00,1.1285,1.1286,1.12845,1.1286,82300000.0
2007-04-20 03:02:00,1.1286,1.1286,1.1286,1.1286,8100000.0
2007-04-20 03:03:00,1.1286,1.1286,1.1286,1.1286,42000000.0
2007-04-20 03:04:00,1.1286,1.12875,1.1286,1.12875,31200000.0
2007-04-20 03:05:00,1.12885,1.1291,1.12885,1.12905,75400000.0
2007-04-20 03:06:00,1.1291,1.1291,1.12905,1.12905,43200000.0
2007-04-20 03:07:00,1.129,1.129,1.12895,1.129,17600000.0
2007-04-20 03:08:00,1.12905,1.12915,1.12905,1.12905,37600000.0
2007-04-20 03:09:00,1.129,1.129,1.1288,1.1289,101799999.0
2007-04-20 03:10:00,1.1288,1.1288,1.1288,1.1288,5000000.0
2007-04-20 03:11:00,1.1288,1.129,1.12875,1.12875,72600001.0
2007-04-20 03:12:00,1.1288,1.1288,1.1288,1.1288,21000000.0
2007-04-20 03:13:00,1.12865,1.12869,1.12865,1.12865,17600000.0
2007-04-20 03:14:00,1.129,1.12905,1.1288,1.129,101700000.0
2007-04-20 03:15:00,1.12895,1.129,1.12895,1.129,30400000.0
2007-04-20 03:16:00,1.12895,1.12895,1.12895,1.12895,4700000.0
2007-04-20 03:17:00,1.1289,1.12895,1.1288,1.12895,77100000.0
2007-04-20 03:18:00,1.1289,1.129,1.1289,1.1289,29500000.0
2007-04-20 03:19:00,1.1288,1.1288,1.1288,1.1288,46599998.0
2007-04-20 03:20:00,1.1289,1.1289,1.1289,1.1289,14400000.0
2007-04-20 03:21:00,1.12885,1.1289,1.12885,1.1289,14800000.0
2007-04-20 03:22:00,1.12858,1.1287,1.12855,1.1287,57700001.0
2007-04-20 03:23:00,1.12863,1.12871,1.12863,1.12865,25800000.0
2007-04-20 03:24:00,1.12854,1.12857,1.12843,1.12856,61700000.0
2007-04-20 03:25:00,1.12848,1.12868,1.12848,1.12868,29800000.0
2007-04-20 03:26:00,1.1289,1.1289,1.1289,1.1289,4800000.0
2007-04-20 03:27:00,1.12871,1.12871,1.12847,1.12867,34753700.0
2007-04-20 03:28:00,1.1287,1.12871,1.12857,1.12867,68500000.0
2007-04-20 03:29:00,1.1289,1.12895,1.12885,1.1289,52000000.0
2007-04-20 03:30:00,1.1289,1.1289,1.1289,1.1289,16800000.0
2007-04-20 03:31:00,1.1287,1.1287,1.1286,1.12865,23500000.0
2007-04-20 03:32:00,1.12866,1.12874,1.12866,1.12874,12200000.0
2007-04-20 03:33:00,1.12855,1.1286,1.12855,1.1286,17900000.0
2007-04-20 03:34:00,1.1288,1.1288,1.1288,1.1288,29900000.0
2007-04-20 03:35:00,1.12857,1.12859,1.12857,1.12857,22700000.0
2007-04-20 03:36:00,1.12855,1.1286,1.12855,1.1286,26600001.0
2007-04-20 03:37:00,1.1287,1.1287,1.12854,1.1286,12500000.0
2007-04-20 03:38:00,1.12852,1.12868,1.12852,1.1286,38200000.0
2007-04-20 03:39:00,1.1288,1.1288,1.1288,1.1288,4900000.0
2007-04-20 03:40:00,1.12852,1.12854,1.12849,1.12852,94400000.0
2007-04-20 03:41:00,1.1288,1.1288,1.1288,1.1288,700000.0
2007-04-20 03:42:00,1.12855,1.1286,1.12832,1.1286,43200000.0
2007-04-20 03:43:00,1.1288,1.1288,1.1288,1.1288,300000.0
2007-04-20 03:44:00,1.1288,1.1288,1.1288,1.1288,5000000.0
2007-04-20 03:45:00,1.1288,1.1289,1.1288,1.1289,32200000.0
2007-04-20 03:46:00,1.1289,1.1289,1.1288,1.1289,125600001.0
2007-04-20 03:47:00,1.129,1.129,1.1289,1.1289,24000000.0
2007-04-20 03:48:00,1.12895,1.12895,1.12885,1.12885,24000000.0
2007-04-20 03:49:00,1.1288,1.1288,1.1284,1.1286,117800002.0
2007-04-20 03:50:00,1.1285,1.1286,1.1285,1.1286,24000000.0
2007-04-20 03:51:00,1.1287,1.1287,1.1287,1.1287,12000000.0
2007-04-20 03:52:00,1.1287,1.1287,1.1287,1.1287,36700000.0
2007-04-20 03:53:00,1.1287,1.1287,1.1287,1.1287,10400000.0
2007-04-20 03:54:00,1.1287,1.1287,1.1286,1.1287,105300000.0
2007-04-20 03:55:00,1.1286,1.1286,1.1286,1.1286,86000001.0
2007-04-20 03:56:00,1.1287,1.1287,1.1287,1.1287,14400000.0
2007-04-20 03:57:00,1.12834,1.12841,1.12823,1.12841,162700000.0
2007-04-20 03:58:00,1.1284,1.12845,1.1284,1.12845,39900000.0
2007-04-20 03:59:00,1.1287,1.1294,1.1287,1.12875,228100000.0
2007-04-20 04:00:00,1.1288,1.1289,1.1287,1.1289,30700000.0
2007-04-20 04:01:00,1.1289,1.1289,1.1288,1.1288,16800000.0
2007-04-20 04:02:00,1.1289,1.1289,1.1288,1.1289,36900000.0
2007-04-20 04:03:00,1.1289,1.1289,1.1288,1.1288,25200000.0
2007-04-20 04:04:00,1.1288,1.1288,1.1288,1.1288,4400000.0
2007-04-20 04:05:00,1.12842,1.12866,1.12842,1.12859,81700000.0
2007-04-20 04:06:00,1.12818,1.12852,1.12818,1.12852,46400000.0
2007-04-20 04:07:00,1.1288,1.1288,1.1287,1.1287,22400000.0
2007-04-20 04:08:00,1.12834,1.12855,1.12834,1.12853,70400000.0
2007-04-20 04:09:00,1.1288,1.1288,1.1288,1.1288,600000.0
2007-04-20 04:10:00,1.1287,1.1288,1.1286,1.1288,47200000.0
2007-04-20 04:11:00,1.1288,1.1289,1.1288,1.1289,16000000.0
2007-04-20 04:12:00,1.1289,1.1289,1.1289,1.1289,4000000.0
2007-04-20 04:13:00,1.12863,1.12863,1.12843,1.12844,31200000.0
2007-04-20 04:14:00,1.12852,1.12863,1.12847,1.12863,44000000.0
2007-04-20 04:15:00,1.12866,1.12866,1.12843,1.12862,79500000.0
2007-04-20 04:16:00,1.12867,1.12873,1.12866,1.12866,35500000.0
2007-04-20 04:17:00,1.1287,1.1287,1.1287,1.1287,19200000.0
2007-04-20 04:18:00,1.12857,1.12859,1.12836,1.12848,44000000.0
2007-04-20 04:19:00,1.12846,1.12862,1.12841,1.12841,33900000.0
2007-04-20 04:20:00,1.1289,1.1289,1.1289,1.1289,8000000.0
2007-04-20 04:21:00,1.12855,1.12859,1.12853,1.12853,49900000.0
2007-04-20 04:22:00,1.1289,1.1289,1.1288,1.1288,20700001.0
2007-04-20 04:23:00,1.12865,1.12865,1.12855,1.12855,17400000.0
2007-04-20 04:24:00,1.12855,1.12855,1.12855,1.12855,14400000.0
2007-04-20 04:25:00,1.12845,1.1286,1.12845,1.12855,51899999.0
2007-04-20 04:26:00,1.12866,1.12879,1.1286,1.1287,67999999.0
2007-04-20 04:27:00,1.1289,1.129,1.1289,1.129,12000000.0
2007-04-20 04:28:00,1.129,1.129,1.129,1.129,8000000.0
2007-04-20 04:29:00,1.12858,1.12872,1.12858,1.12872,28800000.0
2007-04-20 04:30:00,1.129,1.129,1.1289,1.1289,12800000.0
2007-04-20 04:31:00,1.12868,1.12878,1.12855,1.12878,31000000.0
2007-04-20 04:32:00,1.1285,1.12875,1.1285,1.12875,67500000.0
2007-04-20 04:33:00,1.1287,1.12882,1.1287,1.12882,8800000.0
2007-04-20 04:34:00,1.1289,1.1289,1.12885,1.1289,19200000.0
2007-04-20 04:35:00,1.1289,1.1289,1.1289,1.1289,12300000.0
2007-04-20 04:36:00,1.12853,1.12855,1.1285,1.12854,37600000.0
2007-04-20 04:37:00,1.12847,1.12853,1.12847,1.12853,20000000.0
2007-04-20 04:38:00,1.12854,1.12858,1.12846,1.12856,34100000.0
2007-04-20 04:39:00,1.12852,1.12853,1.12852,1.12853,7200000.0
2007-04-20 04:40:00,1.12844,1.12866,1.12844,1.12866,36000000.0
2007-04-20 04:41:00,1.1289,1.129,1.1289,1.129,16000000.0
2007-04-20 04:42:00,1.12863,1.12876,1.12844,1.12876,58200002.0
2007-04-20 04:43:00,1.1289,1.129,1.1289,1.129,24600000.0
2007-04-20 04:44:00,1.129,1.129,1.1289,1.1289,18300000.0
2007-04-20 04:45:00,1.129,1.129,1.1289,1.129,15200000.0
2007-04-20 04:46:00,1.129,1.129,1.129,1.129,12000000.0
2007-04-20 04:47:00,1.129,1.129,1.129,1.129,8000000.0
2007-04-20 04:48:00,1.12858,1.12873,1.12858,1.12873,18400000.0
2007-04-20 04:49:00,1.129,1.129,1.129,1.129,4000000.0
2007-04-20 04:50:00,1.129,1.129,1.129,1.129,5300000.0
2007-04-20 04:51:00,1.129,1.129,1.129,1.129,4000000.0
2007-04-20 04:52:00,1.1289,1.1289,1.1287,1.1287,87200000.0
2007-04-20 04:53:00,1.1287,1.1287,1.1285,1.12855,107500003.0
2007-04-20 04:54:00,1.1287,1.1287,1.1285,1.1285,56000000.0
2007-04-20 04:55:00,1.1285,1.12855,1.1282,1.1284,69100000.0
2007-04-20 04:56:00,1.12835,1.1284,1.12815,1.12815,47400000.0
2007-04-20 04:57:00,1.12815,1.12815,1.12765,1.12765,146500000.0
2007-04-20 04:58:00,1.1282,1.12845,1.12805,1.1282,200900000.0
2007-04-20 04:59:00,1.1282,1.1282,1.1282,1.1282,800000.0
2007-04-20 05:00:00,1.1282,1.1282,1.12815,1.12815,12800000.0
2007-04-20 05:01:00,1.12825,1.12825,1.12825,1.12825,3200000.0
2007-04-20 05:02:00,1.12808,1.12811,1.128,1.128,60800000.0
2007-04-20 05:03:00,1.1281,1.1281,1.12782,1.12795,34400000.0
2007-04-20 05:04:00,1.12825,1.12825,1.12825,1.12825,9600000.0
2007-04-20 05:05:00,1.1282,1.1282,1.1277,1.1278,109299999.0
2007-04-20 05:06:00,1.1278,1.1278,1.1278,1.1278,9600000.0
2007-04-20 05:07:00,1.1278,1.1278,1.12775,1.12775,22400000.0
2007-04-20 05:08:00,1.1279,1.128,1.1279,1.128,10400000.0
2007-04-20 05:09:00,1.12782,1.12787,1.12763,1.12763,124899999.0
2007-04-20 05:10:00,1.12799,1.12799,1.1276,1.1276,152200003.0
2007-04-20 05:11:00,1.12771,1.12794,1.12771,1.12781,236200001.0
2007-04-20 05:12:00,1.12787,1.12788,1.12757,1.12769,59500000.0
2007-04-20 05:13:00,1.128,1.128,1.128,1.128,800000.0
2007-04-20 05:14:00,1.128,1.128,1.128,1.128,4800000.0
2007-04-20 05:15:00,1.1279,1.1279,1.1279,1.1279,15200000.0
2007-04-20 05:16:00,1.1279,1.1279,1.1279,1.1279,7200000.0
2007-04-20 05:17:00,1.1279,1.1279,1.1279,1.1279,7200000.0
2007-04-20 05:18:00,1.1279,1.1279,1.12785,1.12785,18400000.0
2007-04-20 05:19:00,1.12768,1.12796,1.12768,1.12768,43200000.0
2007-04-20 05:20:00,1.1279,1.1279,1.1279,1.1279,3200000.0
2007-04-20 05:21:00,1.1279,1.128,1.1279,1.128,6800000.0
2007-04-20 05:22:00,1.1279,1.1279,1.1278,1.1278,91699999.0
2007-04-20 05:23:00,1.1279,1.1279,1.12765,1.1277,84800000.0
2007-04-20 05:24:00,1.1277,1.1278,1.12765,1.1277,43200000.0
2007-04-20 05:25:00,1.1277,1.1277,1.1277,1.1277,9600000.0
2007-04-20 05:26:00,1.1279,1.128,1.12775,1.12775,43200000.0
2007-04-20 05:27:00,1.128,1.128,1.12775,1.1278,25600000.0
2007-04-20 05:28:00,1.1278,1.12805,1.1278,1.1279,47200000.0
2007-04-20 05:29:00,1.12795,1.12795,1.1279,1.1279,2400000.0
2007-04-20 05:30:00,1.12795,1.12795,1.1279,1.1279,4800000.0
2007-04-20 05:31:00,1.12785,1.12785,1.12785,1.12785,2400000.0
2007-04-20 05:32:00,1.1279,1.1279,1.1278,1.1278,4000000.0
2007-04-20 05:33:00,1.1278,1.1278,1.12775,1.1278,3200000.0
2007-04-20 05:34:00,1.12775,1.1278,1.12775,1.1278,6400000.0
2007-04-20 05:35:00,1.1278,1.1278,1.12775,1.12775,41600000.0
2007-04-20 05:36:00,1.12775,1.1278,1.12775,1.12775,8800000.0
2007-04-20 05:37:00,1.1277,1.1277,1.1276,1.12765,92300000.0
2007-04-20 05:38:00,1.12765,1.12765,1.12765,1.12765,38400000.0
2007-04-20 05:39:00,1.12765,1.12765,1.1276,1.1276,214100006.0
2007-04-20 05:40:00,1.12765,1.1277,1.1276,1.1276,30400000.0
2007-04-20 05:41:00,1.1277,1.1277,1.1277,1.1277,11200000.0
2007-04-20 05:42:00,1.12757,1.12762,1.12757,1.12757,32000000.0
2007-04-20 05:43:00,1.1277,1.1277,1.1276,1.1276,11400000.0
2007-04-20 05:44:00,1.1277,1.1277,1.1272,1.1273,218500000.0
2007-04-20 05:45:00,1.1273,1.1273,1.1273,1.1273,32000000.0
2007-04-20 05:46:00,1.1273,1.1278,1.12725,1.1278,106300000.0
2007-04-20 05:47:00,1.1276,1.1276,1.12745,1.1275,154700000.0
2007-04-20 05:48:00,1.1275,1.1276,1.1275,1.1276,27200000.0
2007-04-20 05:49:00,1.12755,1.12755,1.1275,1.1275,34600000.0
2007-04-20 05:50:00,1.12716,1.12723,1.1271,1.12722,15200000.0
2007-04-20 05:51:00,1.12715,1.12728,1.12715,1.12721,8000000.0
2007-04-20 05:52:00,1.1271,1.12723,1.1271,1.12723,12800000.0
2007-04-20 05:53:00,1.12707,1.12719,1.12699,1.12699,44400001.0
2007-04-20 05:54:00,1.12725,1.12732,1.1272,1.12727,21600000.0
2007-04-20 05:55:00,1.1275,1.1275,1.1275,1.1275,800000.0
2007-04-20 05:56:00,1.12732,1.12734,1.12705,1.12725,42400000.0
2007-04-20 05:57:00,1.12765,1.12765,1.12765,1.12765,16800000.0
2007-04-20 05:58:00,1.12765,1.1277,1.12765,1.1277,33600000.0
2007-04-20 05:59:00,1.12765,1.1278,1.1276,1.12775,69900000.0
2007-04-20 06:00:00,1.12775,1.1278,1.12775,1.1278,15200000.0
2007-04-20 06:01:00,1.1278,1.1278,1.12745,1.12745,38400000.0
2007-04-20 06:02:00,1.12765,1.1277,1.12765,1.1277,20000000.0
2007-04-20 06:03:00,1.1277,1.1277,1.1277,1.1277,26400000.0
2007-04-20 06:04:00,1.1277,1.1277,1.12745,1.1275,65600000.0
2007-04-20 06:05:00,1.1276,1.1276,1.12745,1.12755,66800000.0
2007-04-20 06:06:00,1.12765,1.12765,1.1276,1.1276,4800000.0
2007-04-20 06:07:00,1.1276,1.12765,1.1276,1.12765,8000000.0
2007-04-20 06:08:00,1.12765,1.1277,1.12765,1.1277,8000000.0
2007-04-20 06:09:00,1.12765,1.1277,1.12765,1.12765,24000000.0
2007-04-20 06:10:00,1.12765,1.12765,1.1276,1.1276,24800000.0
2007-04-20 06:11:00,1.1276,1.1276,1.12755,1.12755,18600000.0
2007-04-20 06:12:00,1.1276,1.12765,1.12755,1.12765,13600000.0
2007-04-20 06:13:00,1.12765,1.12765,1.1275,1.1275,45999999.0
2007-04-20 06:14:00,1.12765,1.12765,1.1276,1.1276,21600000.0
2007-04-20 06:15:00,1.1275,1.1275,1.1275,1.1275,29599999.0
2007-04-20 06:16:00,1.12765,1.12765,1.12765,1.12765,8000000.0
2007-04-20 06:17:00,1.12765,1.12765,1.12765,1.12765,3200000.0
2007-04-20 06:18:00,1.12765,1.12765,1.12765,1.12765,13800000.0
2007-04-20 06:19:00,1.1275,1.1275,1.1275,1.1275,32800000.0
2007-04-20 06:20:00,1.12721,1.12737,1.12716,1.12733,56499999.0
2007-04-20 06:21:00,1.12737,1.12738,1.12731,1.12734,33600000.0
2007-04-20 06:22:00,1.12755,1.12755,1.12745,1.12745,65600000.0
2007-04-20 06:23:00,1.12738,1.12751,1.12724,1.12731,77500000.0
2007-04-20 06:24:00,1.1275,1.1277,1.1275,1.12755,16800000.0
2007-04-20 06:25:00,1.12755,1.12755,1.12755,1.12755,1800000.0
2007-04-20 06:26:00,1.12755,1.12755,1.1275,1.12755,20000000.0
2007-04-20 06:27:00,1.12755,1.12755,1.12755,1.12755,6400000.0
2007-04-20 06:28:00,1.12755,1.1277,1.12755,1.1277,16700000.0
2007-04-20 06:29:00,1.1277,1.1277,1.12755,1.1277,28499999.0
2007-04-20 06:30:00,1.1277,1.1277,1.1277,1.1277,9600000.0
2007-04-20 06:31:00,1.1277,1.12775,1.1277,1.12775,8000000.0
2007-04-20 06:32:00,1.12742,1.12761,1.12742,1.12754,54400000.0
2007-04-20 06:33:00,1.12758,1.12758,1.12742,1.12742,10400000.0
2007-04-20 06:34:00,1.12775,1.12775,1.1277,1.12775,8000000.0
2007-04-20 06:35:00,1.12775,1.12775,1.1277,1.12775,19800000.0
2007-04-20 06:36:00,1.1274,1.12754,1.12734,1.12754,29999999.0
2007-04-20 06:37:00,1.12775,1.12785,1.12775,1.12785,12800000.0
2007-04-20 06:38:00,1.12746,1.12757,1.12742,1.12757,27200000.0
2007-04-20 06:39:00,1.1279,1.1279,1.1279,1.1279,800000.0
2007-04-20 06:40:00,1.12785,1.12785,1.12785,1.12785,17600000.0
2007-04-20 06:41:00,1.1279,1.1279,1.1279,1.1279,1600000.0
2007-04-20 06:42:00,1.12785,1.128,1.12785,1.128,12200000.0
2007-04-20 06:43:00,1.12795,1.1283,1.12795,1.1283,100100000.0
2007-04-20 06:44:00,1.12825,1.12845,1.12825,1.1284,101499999.0
2007-04-20 06:45:00,1.1284,1.1284,1.1283,1.1283,17600000.0
2007-04-20 06:46:00,1.12807,1.12813,1.12802,1.12806,58000000.0
2007-04-20 06:47:00,1.1283,1.1283,1.1282,1.1282,42400000.0
2007-04-20 06:48:00,1.1282,1.1282,1.12815,1.12815,76900000.0
2007-04-20 06:49:00,1.1282,1.1282,1.1282,1.1282,5600000.0
2007-04-20 06:50:00,1.1282,1.1282,1.1282,1.1282,11200000.0
2007-04-20 06:51:00,1.1282,1.1282,1.12815,1.12815,44800000.0
2007-04-20 06:52:00,1.12815,1.1282,1.12815,1.1282,44800000.0
2007-04-20 06:53:00,1.12808,1.12827,1.12799,1.12799,49800000.0
2007-04-20 06:54:00,1.128,1.12831,1.128,1.12828,21700000.0
2007-04-20 06:55:00,1.12805,1.12815,1.12805,1.1281,28000000.0
2007-04-20 06:56:00,1.12804,1.12814,1.12793,1.12802,37000000.0
2007-04-20 06:57:00,1.12835,1.12835,1.12835,1.12835,3200000.0
2007-04-20 06:58:00,1.12825,1.1283,1.12825,1.1283,4000000.0
2007-04-20 06:59:00,1.12835,1.12835,1.12835,1.12835,3200000.0
2007-04-20 07:00:00,1.12845,1.1285,1.1284,1.1285,13600000.0
2007-04-20 07:01:00,1.12816,1.12833,1.12814,1.12821,163599996.0
2007-04-20 07:02:00,1.128,1.12819,1.128,1.12819,151599996.0
2007-04-20 07:03:00,1.12837,1.12837,1.12829,1.12829,78299999.0
2007-04-20 07:04:00,1.12835,1.12835,1.1282,1.1282,41099999.0
2007-04-20 07:05:00,1.1286,1.1286,1.1285,1.1285,7200000.0
2007-04-20 07:06:00,1.1284,1.1284,1.1284,1.1284,8000000.0
2007-04-20 07:07:00,1.1285,1.1285,1.1285,1.1285,800000.0
2007-04-20 07:08:00,1.12855,1.12855,1.12845,1.12845,30300000.0
2007-04-20 07:09:00,1.1285,1.1285,1.12845,1.12845,4000000.0
2007-04-20 07:10:00,1.12817,1.12839,1.12791,1.12839,253699999.0
2007-04-20 07:11:00,1.12845,1.1285,1.12845,1.12845,12000000.0
2007-04-20 07:12:00,1.1285,1.1285,1.1285,1.1285,3200000.0
2007-04-20 07:13:00,1.1285,1.12855,1.12845,1.12855,17000000.0
2007-04-20 07:14:00,1.12855,1.12855,1.12845,1.12845,8000000.0
2007-04-20 07:15:00,1.12816,1.12834,1.12816,1.12818,72800000.0
2007-04-20 07:16:00,1.1285,1.1285,1.12845,1.12845,20000000.0
2007-04-20 07:17:00,1.12804,1.12833,1.12804,1.12811,64300000.0
2007-04-20 07:18:00,1.1284,1.1284,1.1284,1.1284,10400000.0
2007-04-20 07:19:00,1.1284,1.1284,1.1284,1.1284,1600000.0
2007-04-20 07:20:00,1.12845,1.12845,1.1284,1.12845,34400001.0
2007-04-20 07:21:00,1.12834,1.12834,1.12796,1.12818,140800001.0
2007-04-20 07:22:00,1.12845,1.12845,1.1284,1.1284,11600000.0
2007-04-20 07:23:00,1.1282,1.12827,1.12799,1.12827,103200000.0
2007-04-20 07:24:00,1.12828,1.12832,1.12811,1.1282,125600000.0
2007-04-20 07:25:00,1.12845,1.12845,1.12845,1.12845,9600000.0
2007-04-20 07:26:00,1.12822,1.12822,1.12804,1.12804,40400000.0
2007-04-20 07:27:00,1.1284,1.1284,1.1284,1.1284,10800000.0
2007-04-20 07:28:00,1.1284,1.12855,1.1284,1.12855,9600000.0
2007-04-20 07:29:00,1.1285,1.1285,1.1283,1.12845,12800000.0
2007-04-20 07:30:00,1.1285,1.1285,1.1285,1.1285,800000.0
2007-04-20 07:31:00,1.1285,1.12855,1.12825,1.12845,83300000.0
2007-04-20 07:32:00,1.1285,1.1285,1.12845,1.1285,16000000.0
2007-04-20 07:33:00,1.12821,1.12838,1.12815,1.12838,68000000.0
2007-04-20 07:34:00,1.12855,1.12855,1.12855,1.12855,9600000.0
2007-04-20 07:35:00,1.12855,1.1288,1.12855,1.1287,29300000.0
2007-04-20 07:36:00,1.12865,1.12885,1.12845,1.1288,76500000.0
2007-04-20 07:37:00,1.12875,1.12875,1.1285,1.1285,46600000.0
2007-04-20 07:38:00,1.12845,1.12875,1.12845,1.12875,23200000.0
2007-04-20 07:39:00,1.12875,1.12875,1.12875,1.12875,12800000.0
2007-04-20 07:40:00,1.1286,1.1286,1.1286,1.1286,14400000.0
2007-04-20 07:41:00,1.1286,1.1286,1.12855,1.1286,12400000.0
2007-04-20 07:42:00,1.1286,1.12865,1.1286,1.12865,8000000.0
2007-04-20 07:43:00,1.1286,1.12875,1.1286,1.12865,18400000.0
2007-04-20 07:44:00,1.1286,1.1287,1.1286,1.1287,11200000.0
2007-04-20 07:45:00,1.1286,1.1286,1.1286,1.1286,15200000.0
2007-04-20 07:46:00,1.12865,1.12865,1.12865,1.12865,1600000.0
2007-04-20 07:47:00,1.1286,1.1286,1.1286,1.1286,1600000.0
2007-04-20 07:48:00,1.12865,1.12865,1.12865,1.12865,4800000.0
2007-04-20 07:49:00,1.1286,1.12865,1.1286,1.12865,12100000.0
2007-04-20 07:50:00,1.1287,1.1287,1.1287,1.1287,800000.0
2007-04-20 07:51:00,1.1287,1.12875,1.1287,1.1287,19400000.0
2007-04-20 07:52:00,1.1287,1.1287,1.1287,1.1287,34100000.0
2007-04-20 07:53:00,1.1286,1.12885,1.1286,1.12885,69800000.0
2007-04-20 07:54:00,1.1288,1.1288,1.12865,1.1287,26400000.0
2007-04-20 07:55:00,1.1287,1.1287,1.1285,1.1287,44800000.0
2007-04-20 07:56:00,1.1286,1.1287,1.1286,1.1287,4800000.0
2007-04-20 07:57:00,1.12856,1.12856,1.12835,1.1284,260600000.0
2007-04-20 07:58:00,1.1286,1.1286,1.12845,1.12845,19200000.0
2007-04-20 07:59:00,1.1285,1.12875,1.1285,1.12875,30400000.0
2007-04-20 08:00:00,1.12875,1.1288,1.12875,1.1288,6400000.0
2007-04-20 08:01:00,1.1287,1.1287,1.1287,1.1287,9600000.0
2007-04-20 08:02:00,1.1287,1.1287,1.1287,1.1287,9600000.0
2007-04-20 08:03:00,1.12854,1.12863,1.12832,1.12832,69000000.0
2007-04-20 08:04:00,1.12862,1.1287,1.12837,1.12847,210600000.0
2007-04-20 08:05:00,1.12875,1.12875,1.12875,1.12875,5600000.0
2007-04-20 08:06:00,1.12875,1.12875,1.1287,1.1287,4100000.0
2007-04-20 08:07:00,1.1287,1.12875,1.1287,1.12875,2400000.0
2007-04-20 08:08:00,1.1287,1.1287,1.1287,1.1287,6400000.0
2007-04-20 08:09:00,1.1287,1.1287,1.1287,1.1287,1600000.0
2007-04-20 08:10:00,1.1287,1.1287,1.1287,1.1287,2400000.0
2007-04-20 08:11:00,1.1287,1.1287,1.1287,1.1287,1600000.0
2007-04-20 08:12:00,1.1287,1.1287,1.1285,1.1285,24800000.0
2007-04-20 08:13:00,1.1285,1.1285,1.1285,1.1285,1600000.0
2007-04-20 08:14:00,1.1285,1.1285,1.1282,1.1283,80800000.0
2007-04-20 08:15:00,1.1283,1.1283,1.128,1.128,24000000.0
2007-04-20 08:16:00,1.1281,1.1282,1.128,1.128,87200000.0
2007-04-20 08:17:00,1.128,1.128,1.1277,1.1277,24800000.0
2007-04-20 08:18:00,1.12775,1.1278,1.1277,1.12775,41600000.0
2007-04-20 08:19:00,1.1277,1.12805,1.1276,1.12805,63700000.0
2007-04-20 08:20:00,1.12805,1.12805,1.12805,1.12805,1600000.0
2007-04-20 08:21:00,1.12805,1.12805,1.12775,1.1278,239699999.0
2007-04-20 08:22:00,1.12759,1.12762,1.12719,1.12742,85800000.0
2007-04-20 08:23:00,1.12785,1.1279,1.12785,1.1279,10400000.0
2007-04-20 08:24:00,1.128,1.1285,1.128,1.1283,168300000.0
2007-04-20 08:25:00,1.12835,1.12835,1.1283,1.1283,6400000.0
2007-04-20 08:26:00,1.12835,1.12835,1.128,1.1281,40800000.0
2007-04-20 08:27:00,1.1281,1.1281,1.1281,1.1281,3400000.0
2007-04-20 08:28:00,1.12815,1.1282,1.12815,1.1282,5600000.0
2007-04-20 08:29:00,1.12805,1.12815,1.12805,1.12815,36000000.0
2007-04-20 08:30:00,1.1282,1.1282,1.1282,1.1282,800000.0
2007-04-20 08:31:00,1.12792,1.12799,1.12782,1.12799,22100000.0
2007-04-20 08:32:00,1.1282,1.1282,1.128,1.128,6400000.0
2007-04-20 08:33:00,1.12795,1.128,1.12795,1.128,10400000.0
2007-04-20 08:34:00,1.128,1.128,1.12795,1.128,53600000.0
2007-04-20 08:35:00,1.128,1.12835,1.12795,1.12825,164400001.0
2007-04-20 08:36:00,1.12815,1.12845,1.12815,1.12845,70000000.0
2007-04-20 08:37:00,1.12845,1.1285,1.12845,1.1285,9500000.0
2007-04-20 08:38:00,1.12855,1.12855,1.1285,1.1285,11300000.0
2007-04-20 08:39:00,1.12865,1.1287,1.1285,1.1285,55700000.0
2007-04-20 08:40:00,1.1285,1.1285,1.1285,1.1285,800000.0
2007-04-20 08:41:00,1.1285,1.1285,1.12835,1.12835,30300000.0
2007-04-20 08:42:00,1.12835,1.1284,1.1282,1.1282,69900000.0
2007-04-20 08:43:00,1.1282,1.1282,1.12795,1.12805,119200000.0
2007-04-20 08:44:00,1.12805,1.12825,1.12805,1.1281,58700000.0
2007-04-20 08:45:00,1.12802,1.12833,1.12772,1.12772,106000000.0
2007-04-20 08:46:00,1.1282,1.1282,1.1281,1.1282,28500000.0
2007-04-20 08:47:00,1.1281,1.1281,1.1281,1.1281,13300000.0
2007-04-20 08:48:00,1.1282,1.1283,1.1281,1.1281,36200000.0
2007-04-20 08:49:00,1.1282,1.1282,1.1282,1.1282,27800000.0
2007-04-20 08:50:00,1.12793,1.12808,1.12784,1.12801,35500000.0
2007-04-20 08:51:00,1.1282,1.1282,1.1282,1.1282,11200000.0
2007-04-20 08:52:00,1.1282,1.1282,1.1282,1.1282,28900000.0
2007-04-20 08:53:00,1.1283,1.1283,1.1283,1.1283,8000000.0
2007-04-20 08:54:00,1.1283,1.1283,1.1283,1.1283,5600000.0
2007-04-20 08:55:00,1.1283,1.1283,1.12815,1.12815,37599999.0
2007-04-20 08:56:00,1.1283,1.1283,1.12805,1.1283,78200000.0
2007-04-20 08:57:00,1.128,1.128,1.1276,1.12787,70200000.0
2007-04-20 08:58:00,1.12825,1.1283,1.12825,1.1283,15200000.0
2007-04-20 08:59:00,1.1283,1.1283,1.1283,1.1283,4000000.0
2007-04-20 09:00:00,1.1283,1.1283,1.12805,1.12815,68000000.0
2007-04-20 09:01:00,1.12799,1.1281,1.12761,1.12793,96599999.0
2007-04-20 09:02:00,1.1283,1.1283,1.1283,1.1283,4000000.0
2007-04-20 09:03:00,1.12825,1.1283,1.12805,1.12805,61500000.0
2007-04-20 09:04:00,1.12795,1.128,1.12775,1.1278,118400000.0
2007-04-20 09:05:00,1.1278,1.12795,1.1278,1.1279,61500000.0
2007-04-20 09:06:00,1.1279,1.12795,1.12775,1.12795,71200000.0
2007-04-20 09:07:00,1.12775,1.12789,1.1275,1.12762,168100000.0
2007-04-20 09:08:00,1.128,1.128,1.1279,1.1279,24900000.0
2007-04-20 09:09:00,1.1277,1.12771,1.12753,1.12765,41700000.0
2007-04-20 09:10:00,1.12795,1.12795,1.12795,1.12795,3200000.0
2007-04-20 09:11:00,1.128,1.128,1.128,1.128,800000.0
2007-04-20 09:12:00,1.128,1.128,1.128,1.128,32800000.0
2007-04-20 09:13:00,1.12795,1.12795,1.12795,1.12795,13600000.0
2007-04-20 09:14:00,1.128,1.128,1.128,1.128,4800000.0
2007-04-20 09:15:00,1.128,1.128,1.128,1.128,4800000.0
2007-04-20 09:16:00,1.1281,1.1281,1.1281,1.1281,3600000.0
2007-04-20 09:17:00,1.1281,1.12835,1.1281,1.12835,61200000.0
2007-04-20 09:18:00,1.12835,1.1286,1.1282,1.1286,194600001.0
2007-04-20 09:19:00,1.12835,1.12845,1.12797,1.12826,264499998.0
2007-04-20 09:20:00,1.12855,1.1286,1.1285,1.1285,39600000.0
2007-04-20 09:21:00,1.1285,1.1286,1.1285,1.1285,36800000.0
2007-04-20 09:22:00,1.1285,1.1285,1.1285,1.1285,41600000.0
2007-04-20 09:23:00,1.1285,1.1285,1.1285,1.1285,8800000.0
2007-04-20 09:24:00,1.12832,1.12838,1.12832,1.12835,20000000.0
2007-04-20 09:25:00,1.1285,1.1285,1.1285,1.1285,6400000.0
2007-04-20 09:26:00,1.1285,1.1285,1.12845,1.1285,19500000.0
2007-04-20 09:27:00,1.1285,1.12855,1.1284,1.12845,76000000.0
2007-04-20 09:28:00,1.12832,1.12834,1.12801,1.12816,136500000.0
2007-04-20 09:29:00,1.12845,1.12845,1.12825,1.12835,63500000.0
2007-04-20 09:30:00,1.1284,1.12845,1.12825,1.1283,56300000.0
2007-04-20 09:31:00,1.1283,1.12835,1.128,1.12805,146100000.0
2007-04-20 09:32:00,1.128,1.1282,1.128,1.1282,98500000.0
2007-04-20 09:33:00,1.1282,1.1282,1.128,1.128,25300000.0
2007-04-20 09:34:00,1.12815,1.1282,1.12815,1.1282,8000000.0
2007-04-20 09:35:00,1.12825,1.12825,1.12825,1.12825,4800000.0
2007-04-20 09:36:00,1.12825,1.1283,1.12825,1.1283,11200000.0
2007-04-20 09:37:00,1.1283,1.1283,1.12825,1.12825,59200000.0
2007-04-20 09:38:00,1.12835,1.1284,1.1283,1.12835,167599997.0
2007-04-20 09:39:00,1.1284,1.1284,1.1282,1.1282,112000000.0
2007-04-20 09:40:00,1.1282,1.1282,1.1282,1.1282,14700000.0
2007-04-20 09:41:00,1.1282,1.1283,1.1282,1.1283,86000000.0
2007-04-20 09:42:00,1.1283,1.1285,1.1283,1.1284,115499999.0
2007-04-20 09:43:00,1.1284,1.1284,1.1283,1.1283,181800000.0
2007-04-20 09:44:00,1.1283,1.1285,1.1282,1.1282,126200000.0
2007-04-20 09:45:00,1.1282,1.1282,1.12805,1.12815,115000000.0
2007-04-20 09:46:00,1.1282,1.1283,1.1282,1.1283,52900000.0
2007-04-20 09:47:00,1.1283,1.1283,1.1283,1.1283,109500000.0
2007-04-20 09:48:00,1.12825,1.1284,1.12825,1.1284,59800000.0
2007-04-20 09:49:00,1.1284,1.1284,1.12815,1.1282,242299999.0
2007-04-20 09:50:00,1.1282,1.1282,1.128,1.128,131999999.0
2007-04-20 09:51:00,1.1281,1.1282,1.1281,1.1282,120900000.0
2007-04-20 09:52:00,1.1282,1.1283,1.1282,1.1283,33840000.0
2007-04-20 09:53:00,1.1282,1.1283,1.12805,1.12805,20720000.0
2007-04-20 09:54:00,1.12791,1.12797,1.12753,1.12753,52400000.0
2007-04-20 09:55:00,1.12787,1.1279,1.1278,1.12785,107000000.0
2007-04-20 09:56:00,1.1281,1.1281,1.1281,1.1281,800000.0
2007-04-20 09:57:00,1.1281,1.1281,1.1281,1.1281,2000000.0
2007-04-20 09:58:00,1.1281,1.1282,1.1281,1.1281,103400001.0
2007-04-20 09:59:00,1.12815,1.12835,1.12815,1.12835,26300000.0
2007-04-20 10:00:00,1.1283,1.1283,1.1283,1.1283,4800000.0
2007-04-20 10:01:00,1.1283,1.12835,1.12825,1.12825,71200000.0
2007-04-20 10:02:00,1.1283,1.12835,1.1283,1.1283,84000000.0
2007-04-20 10:03:00,1.1283,1.1283,1.1282,1.1282,130500000.0
2007-04-20 10:04:00,1.1282,1.1283,1.12815,1.12815,105600000.0
2007-04-20 10:05:00,1.1282,1.1283,1.1282,1.1282,62000000.0
2007-04-20 10:06:00,1.1283,1.1283,1.1283,1.1283,12000000.0
2007-04-20 10:07:00,1.1283,1.1283,1.1282,1.1282,52600000.0
2007-04-20 10:08:00,1.12809,1.12809,1.12776,1.12806,138700000.0
2007-04-20 10:09:00,1.1283,1.1284,1.1283,1.1284,63400001.0
2007-04-20 10:10:00,1.1284,1.1284,1.1283,1.1283,64900000.0
2007-04-20 10:11:00,1.1283,1.1286,1.1283,1.1285,177999999.0
2007-04-20 10:12:00,1.1285,1.1289,1.1285,1.1289,108600002.0
2007-04-20 10:13:00,1.1289,1.1289,1.1288,1.1288,51900000.0
2007-04-20 10:14:00,1.1289,1.1289,1.1287,1.1287,24800000.0
2007-04-20 10:15:00,1.1288,1.1292,1.1288,1.1292,242400003.0
2007-04-20 10:16:00,1.1292,1.1292,1.129,1.129,82100000.0
2007-04-20 10:17:00,1.129,1.1293,1.129,1.1291,172600000.0
2007-04-20 10:18:00,1.129,1.1291,1.129,1.1291,42400000.0
2007-04-20 10:19:00,1.129,1.129,1.129,1.129,20000000.0
2007-04-20 10:20:00,1.1291,1.1291,1.129,1.129,12000000.0
2007-04-20 10:21:00,1.1289,1.1293,1.1289,1.1291,148600000.0
2007-04-20 10:22:00,1.1291,1.1299,1.12905,1.1299,146900000.0
2007-04-20 10:23:00,1.1299,1.1301,1.12965,1.1298,302199999.0
2007-04-20 10:24:00,1.1298,1.13,1.1297,1.12985,207300001.0
2007-04-20 10:25:00,1.1299,1.13005,1.12975,1.1298,118100001.0
2007-04-20 10:26:00,1.1298,1.13,1.12975,1.1299,318999999.0
2007-04-20 10:27:00,1.1299,1.13,1.12955,1.12955,164899999.0
2007-04-20 10:28:00,1.12955,1.1298,1.12945,1.12945,230499997.0
2007-04-20 10:29:00,1.1296,1.1296,1.12945,1.1295,94100000.0
2007-04-20 10:30:00,1.1295,1.1296,1.12945,1.12945,131400000.0
2007-04-20 10:31:00,1.1295,1.1295,1.1293,1.1294,72600000.0
2007-04-20 10:32:00,1.1293,1.1294,1.12925,1.1293,66800000.0
2007-04-20 10:33:00,1.1293,1.1293,1.12925,1.1293,30000001.0
2007-04-20 10:34:00,1.1294,1.1294,1.1293,1.1294,75900000.0
2007-04-20 10:35:00,1.1294,1.1294,1.1293,1.1294,115200000.0
2007-04-20 10:36:00,1.1294,1.1294,1.1292,1.1292,170399999.0
2007-04-20 10:37:00,1.1293,1.1295,1.1292,1.1293,122500000.0
2007-04-20 10:38:00,1.12925,1.1293,1.12925,1.1293,148499998.0
2007-04-20 10:39:00,1.1293,1.1293,1.1293,1.1293,22400000.0
2007-04-20 10:40:00,1.1293,1.1293,1.1291,1.1292,108800000.0
2007-04-20 10:41:00,1.1293,1.1293,1.1292,1.1292,45900000.0
2007-04-20 10:42:00,1.1292,1.1292,1.1292,1.1292,15200000.0
2007-04-20 10:43:00,1.1291,1.12925,1.1291,1.1292,80000000.0
2007-04-20 10:44:00,1.1291,1.1292,1.12905,1.12905,87200000.0
2007-04-20 10:45:00,1.1291,1.1292,1.1291,1.1292,41300000.0
2007-04-20 10:46:00,1.1292,1.1292,1.1291,1.1292,26900000.0
2007-04-20 10:47:00,1.1292,1.1292,1.1291,1.1292,50100000.0
2007-04-20 10:48:00,1.12915,1.1292,1.129,1.129,174400000.0
2007-04-20 10:49:00,1.129,1.129,1.12895,1.129,64100000.0
2007-04-20 10:50:00,1.12895,1.129,1.12895,1.129,97799999.0
2007-04-20 10:51:00,1.129,1.129,1.1286,1.1287,186500000.0
2007-04-20 10:52:00,1.1287,1.12875,1.12845,1.1287,289900000.0
2007-04-20 10:53:00,1.1287,1.1288,1.12865,1.1288,190699999.0
2007-04-20 10:54:00,1.1288,1.1288,1.12875,1.12875,184000001.0
2007-04-20 10:55:00,1.1288,1.1289,1.12875,1.1289,47700000.0
2007-04-20 10:56:00,1.1289,1.1289,1.1289,1.1289,11300000.0
2007-04-20 10:57:00,1.1289,1.1289,1.1289,1.1289,37000000.0
2007-04-20 10:58:00,1.1289,1.129,1.1289,1.129,58100000.0
2007-04-20 10:59:00,1.129,1.129,1.1289,1.1289,29400000.0
2007-04-20 11:00:00,1.1289,1.1291,1.1288,1.12905,184800001.0
2007-04-20 11:01:00,1.12905,1.1291,1.129,1.12905,88899999.0
2007-04-20 11:02:00,1.1291,1.1292,1.1291,1.1292,64000000.0
2007-04-20 11:03:00,1.1289,1.12895,1.12875,1.12875,451500001.0
2007-04-20 11:04:00,1.1292,1.1292,1.1292,1.1292,8000000.0
2007-04-20 11:05:00,1.1292,1.1292,1.1291,1.1291,98300000.0
2007-04-20 11:06:00,1.1291,1.12915,1.1291,1.1291,66900000.0
2007-04-20 11:07:00,1.12905,1.1291,1.12905,1.1291,36800000.0
2007-04-20 11:08:00,1.1291,1.1291,1.12905,1.1291,71900000.0
2007-04-20 11:09:00,1.1291,1.1291,1.12895,1.129,123300002.0
2007-04-20 11:10:00,1.129,1.129,1.129,1.129,4000000.0
2007-04-20 11:11:00,1.129,1.129,1.1289,1.12895,75899999.0
2007-04-20 11:12:00,1.12895,1.1291,1.12895,1.12895,122600001.0
2007-04-20 11:13:00,1.1291,1.12915,1.1291,1.12915,26100000.0
2007-04-20 11:14:00,1.12915,1.12915,1.1291,1.1291,60900000.0
2007-04-20 11:15:00,1.1291,1.1291,1.1291,1.1291,33600000.0
2007-04-20 11:16:00,1.1291,1.1291,1.1291,1.1291,16800000.0
2007-04-20 11:17:00,1.1291,1.1291,1.12905,1.1291,31300000.0
2007-04-20 11:18:00,1.1291,1.1291,1.129,1.129,56800000.0
2007-04-20 11:19:00,1.12895,1.129,1.12895,1.12895,12500000.0
2007-04-20 11:20:00,1.12895,1.129,1.12895,1.12895,9900000.0
2007-04-20 11:21:00,1.129,1.129,1.12895,1.12895,5400000.0
2007-04-20 11:22:00,1.12895,1.1293,1.12895,1.12905,341300000.0
2007-04-20 11:23:00,1.1291,1.1291,1.1291,1.1291,10900000.0
2007-04-20 11:24:00,1.1291,1.12915,1.129,1.129,163199999.0
2007-04-20 11:25:00,1.129,1.129,1.129,1.129,59300000.0
2007-04-20 11:26:00,1.1291,1.1291,1.12905,1.12905,39200000.0
2007-04-20 11:27:00,1.12905,1.1291,1.129,1.129,91199999.0
2007-04-20 11:28:00,1.12905,1.12905,1.12895,1.129,106100000.0
2007-04-20 11:29:00,1.129,1.129,1.129,1.129,28000000.0
2007-04-20 11:30:00,1.129,1.129,1.12895,1.12895,89800000.0
2007-04-20 11:31:00,1.12883,1.12896,1.1287,1.12885,197099998.0
2007-04-20 11:32:00,1.129,1.1291,1.12895,1.129,142800000.0
2007-04-20 11:33:00,1.12889,1.12889,1.12875,1.1288,122199999.0
2007-04-20 11:34:00,1.129,1.129,1.129,1.129,84800000.0
2007-04-20 11:35:00,1.129,1.129,1.129,1.129,13600000.0
2007-04-20 11:36:00,1.12895,1.12905,1.1288,1.1288,30800000.0
2007-04-20 11:37:00,1.1288,1.1288,1.1287,1.1287,64000000.0
2007-04-20 11:38:00,1.1287,1.1287,1.12865,1.12865,28000000.0
2007-04-20 11:39:00,1.12845,1.12845,1.1281,1.12836,308900000.0
2007-04-20 11:40:00,1.12852,1.12852,1.12786,1.12786,235499999.0
2007-04-20 11:41:00,1.12848,1.12853,1.12838,1.12849,451599999.0
2007-04-20 11:42:00,1.12853,1.12862,1.12818,1.12848,357599998.0
2007-04-20 11:43:00,1.12845,1.12857,1.12825,1.12842,383800001.0
2007-04-20 11:44:00,1.1288,1.1288,1.1287,1.1287,34400000.0
2007-04-20 11:45:00,1.12865,1.12865,1.12865,1.12865,14400000.0
2007-04-20 11:46:00,1.1287,1.1287,1.1287,1.1287,13600000.0
2007-04-20 11:47:00,1.1287,1.1287,1.1287,1.1287,13600000.0
2007-04-20 11:48:00,1.1287,1.1287,1.1286,1.1287,85000000.0
2007-04-20 11:49:00,1.12842,1.12842,1.12784,1.12833,596599997.0
2007-04-20 11:50:00,1.12875,1.1288,1.12875,1.1288,46400000.0
2007-04-20 11:51:00,1.1288,1.1288,1.1288,1.1288,54100000.0
2007-04-20 11:52:00,1.12875,1.1288,1.1287,1.1288,136000000.0
2007-04-20 11:53:00,1.12855,1.12884,1.12825,1.12884,110300000.0
2007-04-20 11:54:00,1.12875,1.12875,1.1287,1.1287,80000004.0
2007-04-20 11:55:00,1.12875,1.12885,1.12855,1.12865,99200001.0
2007-04-20 11:56:00,1.1286,1.1286,1.1286,1.1286,20000000.0
2007-04-20 11:57:00,1.1286,1.1286,1.12855,1.12855,19200000.0
2007-04-20 11:58:00,1.1286,1.1286,1.12855,1.12855,21900000.0
2007-04-20 11:59:00,1.1286,1.1286,1.1286,1.1286,19200000.0
2007-04-20 12:00:00,1.1286,1.12865,1.1285,1.12855,125199998.0
2007-04-20 12:01:00,1.12855,1.1286,1.12855,1.12855,18400000.0
2007-04-20 12:02:00,1.1285,1.1285,1.12825,1.12825,25400000.0
2007-04-20 12:03:00,1.128,1.12812,1.12795,1.12796,133100000.0
2007-04-20 12:04:00,1.12825,1.12825,1.1282,1.1282,16000000.0
2007-04-20 12:05:00,1.1282,1.1283,1.1281,1.1283,146099999.0
2007-04-20 12:06:00,1.1283,1.1283,1.1283,1.1283,4000000.0
2007-04-20 12:07:00,1.12825,1.12825,1.12805,1.12805,52200000.0
2007-04-20 12:08:00,1.12805,1.1281,1.12805,1.12805,5800000.0
2007-04-20 12:09:00,1.12805,1.12815,1.12805,1.12805,81600000.0
2007-04-20 12:10:00,1.12805,1.12825,1.12805,1.12825,114199999.0
2007-04-20 12:11:00,1.12825,1.1283,1.12805,1.12805,89200000.0
2007-04-20 12:12:00,1.12805,1.12805,1.12805,1.12805,1000000.0
2007-04-20 12:13:00,1.12805,1.12805,1.12805,1.12805,7000000.0
2007-04-20 12:14:00,1.12805,1.1282,1.12805,1.1282,44500000.0
2007-04-20 12:15:00,1.1281,1.1285,1.1281,1.1285,158400001.0
2007-04-20 12:16:00,1.1284,1.1285,1.12835,1.1285,126800000.0
2007-04-20 12:17:00,1.1286,1.1286,1.1286,1.1286,8000000.0
2007-04-20 12:18:00,1.1286,1.1286,1.1284,1.1284,30400000.0
2007-04-20 12:19:00,1.1286,1.1287,1.1285,1.1287,57500000.0
2007-04-20 12:20:00,1.1287,1.1288,1.1287,1.1288,16000000.0
2007-04-20 12:21:00,1.1288,1.1288,1.1288,1.1288,4000000.0
2007-04-20 12:22:00,1.1288,1.1288,1.1288,1.1288,8000000.0
2007-04-20 12:23:00,1.1287,1.1287,1.1287,1.1287,39200000.0
2007-04-20 12:24:00,1.1287,1.1287,1.1287,1.1287,12800000.0
2007-04-20 12:25:00,1.1287,1.1287,1.1286,1.1287,47900000.0
2007-04-20 12:26:00,1.1287,1.1288,1.1287,1.1288,40000000.0
2007-04-20 12:27:00,1.1289,1.129,1.1288,1.129,152900002.0
2007-04-20 12:28:00,1.129,1.129,1.1287,1.1288,122100000.0
2007-04-20 12:29:00,1.1288,1.1288,1.1288,1.1288,65600000.0
2007-04-20 12:30:00,1.1288,1.1288,1.1288,1.1288,56000000.0
2007-04-20 12:31:00,1.1288,1.1289,1.1288,1.1288,128800000.0
2007-04-20 12:32:00,1.1289,1.1289,1.1289,1.1289,12000000.0
2007-04-20 12:33:00,1.12895,1.1292,1.12895,1.1292,204000000.0
2007-04-20 12:34:00,1.1291,1.1291,1.129,1.129,30400000.0
2007-04-20 12:35:00,1.129,1.129,1.129,1.129,15200000.0
2007-04-20 12:36:00,1.129,1.12905,1.129,1.12905,15200000.0
2007-04-20 12:37:00,1.129,1.12905,1.129,1.12905,24200000.0
2007-04-20 12:38:00,1.12905,1.1291,1.12905,1.1291,189200000.0
2007-04-20 12:39:00,1.12905,1.1293,1.12905,1.1293,25600000.0
2007-04-20 12:40:00,1.1292,1.1292,1.129,1.12905,98300001.0
2007-04-20 12:41:00,1.12905,1.1292,1.12895,1.1292,147700000.0
2007-04-20 12:42:00,1.12885,1.12912,1.12866,1.12912,559800000.0
2007-04-20 12:43:00,1.1291,1.1291,1.1291,1.1291,4800000.0
2007-04-20 12:44:00,1.1291,1.1291,1.129,1.129,15400000.0
2007-04-20 12:45:00,1.129,1.129,1.12895,1.12895,22500000.0
2007-04-20 12:46:00,1.129,1.129,1.129,1.129,5600000.0
2007-04-20 12:47:00,1.129,1.129,1.1289,1.1289,56799998.0
2007-04-20 12:48:00,1.1289,1.129,1.1289,1.12895,183199993.0
2007-04-20 12:49:00,1.12895,1.1292,1.12895,1.1292,74600000.0
2007-04-20 12:50:00,1.1292,1.1292,1.12915,1.12915,49200000.0
2007-04-20 12:51:00,1.12915,1.1292,1.12895,1.129,117800000.0
2007-04-20 12:52:00,1.129,1.129,1.1289,1.1289,73200000.0
2007-04-20 12:53:00,1.1289,1.1289,1.1289,1.1289,12000000.0
2007-04-20 12:54:00,1.1289,1.1289,1.1288,1.1288,17600000.0
2007-04-20 12:55:00,1.1288,1.1288,1.1287,1.1287,48800000.0
2007-04-20 12:56:00,1.1287,1.1287,1.12845,1.1285,92400000.0
2007-04-20 12:57:00,1.1285,1.1285,1.1285,1.1285,16400000.0
2007-04-20 12:58:00,1.1285,1.1285,1.1284,1.1284,72000000.0
2007-04-20 12:59:00,1.12845,1.1285,1.12845,1.12845,22400000.0
2007-04-20 13:00:00,1.12799,1.12812,1.12756,1.12791,401600001.0
2007-04-20 13:01:00,1.1285,1.1285,1.12845,1.12845,14400000.0
2007-04-20 13:02:00,1.12824,1.12824,1.12768,1.12823,115800000.0
2007-04-20 13:03:00,1.1285,1.1285,1.1284,1.1284,38400000.0
2007-04-20 13:04:00,1.1284,1.1284,1.1284,1.1284,15200000.0
2007-04-20 13:05:00,1.1285,1.1285,1.1285,1.1285,10000000.0
2007-04-20 13:06:00,1.1285,1.1285,1.1285,1.1285,4800000.0
2007-04-20 13:07:00,1.12824,1.12825,1.12804,1.12825,267100000.0
2007-04-20 13:08:00,1.1285,1.1285,1.12845,1.1285,55600000.0
2007-04-20 13:09:00,1.1285,1.1285,1.12845,1.1285,25900000.0
2007-04-20 13:10:00,1.1285,1.1285,1.12845,1.12845,57400000.0
2007-04-20 13:11:00,1.12845,1.12845,1.1284,1.12845,18200000.0
2007-04-20 13:12:00,1.1285,1.1285,1.12835,1.1284,34500000.0
2007-04-20 13:13:00,1.1284,1.1284,1.1283,1.1284,93600000.0
2007-04-20 13:14:00,1.1284,1.1284,1.12825,1.12825,65600000.0
2007-04-20 13:15:00,1.1283,1.12835,1.12805,1.1282,248700000.0
2007-04-20 13:16:00,1.12825,1.12825,1.1282,1.1282,28800000.0
2007-04-20 13:17:00,1.12815,1.12815,1.1281,1.1281,18600000.0
2007-04-20 13:18:00,1.1281,1.12825,1.1281,1.12825,16800000.0
2007-04-20 13:19:00,1.12825,1.1283,1.12825,1.1283,11200000.0
2007-04-20 13:20:00,1.1283,1.1285,1.1283,1.12835,184400000.0
2007-04-20 13:21:00,1.12835,1.12835,1.12805,1.12805,113000000.0
2007-04-20 13:22:00,1.12805,1.1282,1.12805,1.12815,77520000.0
2007-04-20 13:23:00,1.12815,1.12815,1.12805,1.1281,275999996.0
2007-04-20 13:24:00,1.1281,1.1283,1.12805,1.12805,111700000.0
2007-04-20 13:25:00,1.1281,1.1282,1.1281,1.1282,35500001.0
2007-04-20 13:26:00,1.12835,1.12835,1.1282,1.1282,48000000.0
2007-04-20 13:27:00,1.128,1.12813,1.12745,1.12745,325600002.0
2007-04-20 13:28:00,1.1282,1.1282,1.1282,1.1282,4000000.0
2007-04-20 13:29:00,1.12803,1.1282,1.12775,1.12779,272400000.0
2007-04-20 13:30:00,1.1282,1.1283,1.1281,1.1281,154899997.0
2007-04-20 13:31:00,1.1281,1.1283,1.1281,1.1283,89400000.0
2007-04-20 13:32:00,1.1283,1.1283,1.1283,1.1283,4000000.0
2007-04-20 13:33:00,1.1281,1.12817,1.12796,1.12796,557799993.0
2007-04-20 13:34:00,1.1283,1.1283,1.12825,1.1283,21600000.0
2007-04-20 13:35:00,1.1283,1.1283,1.12825,1.12825,81300000.0
2007-04-20 13:36:00,1.1283,1.1283,1.12825,1.12825,31200000.0
2007-04-20 13:37:00,1.1283,1.1283,1.1282,1.1283,104799999.0
2007-04-20 13:38:00,1.1283,1.1283,1.1281,1.1282,53300000.0
2007-04-20 13:39:00,1.1281,1.1281,1.12805,1.12805,47000000.0
2007-04-20 13:40:00,1.12805,1.12815,1.12805,1.12815,68900002.0
2007-04-20 13:41:00,1.12815,1.12815,1.12805,1.1281,43300000.0
2007-04-20 13:42:00,1.1281,1.1281,1.1281,1.1281,113600000.0
2007-04-20 13:43:00,1.1281,1.1281,1.12805,1.1281,70400000.0
2007-04-20 13:44:00,1.1281,1.12815,1.1281,1.1281,93600000.0
2007-04-20 13:45:00,1.1281,1.1281,1.12805,1.12805,65400000.0
2007-04-20 13:46:00,1.12805,1.1281,1.12805,1.1281,39300000.0
2007-04-20 13:47:00,1.1283,1.12835,1.12825,1.1283,116400000.0
2007-04-20 13:48:00,1.1283,1.1287,1.1283,1.1286,213199999.0
2007-04-20 13:49:00,1.1286,1.1286,1.1285,1.1285,88900001.0
2007-04-20 13:50:00,1.1286,1.1286,1.1285,1.1285,26700000.0
2007-04-20 13:51:00,1.12844,1.12846,1.12825,1.12825,182400000.0
2007-04-20 13:52:00,1.1285,1.1285,1.1285,1.1285,86300000.0
2007-04-20 13:53:00,1.1285,1.1285,1.12835,1.12835,105700000.0
2007-04-20 13:54:00,1.1284,1.1284,1.12835,1.12835,28400000.0
2007-04-20 13:55:00,1.12835,1.1284,1.12835,1.12835,69300000.0
2007-04-20 13:56:00,1.12835,1.1284,1.1283,1.1283,78300000.0
2007-04-20 13:57:00,1.1283,1.1284,1.1283,1.1284,18400000.0
2007-04-20 13:58:00,1.12835,1.1284,1.1282,1.1282,76000000.0
2007-04-20 13:59:00,1.12825,1.1283,1.12815,1.12825,34400000.0
2007-04-20 14:00:00,1.12825,1.1283,1.1282,1.1283,33100001.0
2007-04-20 14:01:00,1.1283,1.1283,1.12815,1.1282,205099999.0
2007-04-20 14:02:00,1.12825,1.12825,1.12825,1.12825,3200000.0
2007-04-20 14:03:00,1.12825,1.12825,1.12805,1.1281,178800000.0
2007-04-20 14:04:00,1.1281,1.1281,1.12805,1.12805,69900000.0
2007-04-20 14:05:00,1.12805,1.12805,1.1274,1.12745,597200006.0
2007-04-20 14:06:00,1.1275,1.1276,1.1274,1.1276,170000002.0
2007-04-20 14:07:00,1.1276,1.12765,1.1276,1.1276,87700001.0
2007-04-20 14:08:00,1.1276,1.1277,1.1276,1.1277,29600000.0
2007-04-20 14:09:00,1.1276,1.1276,1.1275,1.1275,204000004.0
2007-04-20 14:10:00,1.1275,1.1275,1.127,1.127,750099999.0
2007-04-20 14:11:00,1.127,1.1271,1.1269,1.127,114499998.0
2007-04-20 14:12:00,1.127,1.127,1.12675,1.1269,263200000.0
2007-04-20 14:13:00,1.12695,1.127,1.12685,1.12695,272599999.0
2007-04-20 14:14:00,1.1269,1.127,1.12685,1.127,115500000.0
2007-04-20 14:15:00,1.127,1.1272,1.127,1.1272,218300003.0
2007-04-20 14:16:00,1.1271,1.1271,1.12695,1.12695,74800000.0
2007-04-20 14:17:00,1.12695,1.12715,1.12695,1.1271,160700000.0
2007-04-20 14:18:00,1.1271,1.1271,1.12705,1.1271,71800000.0
2007-04-20 14:19:00,1.1271,1.1271,1.12705,1.1271,48000000.0
2007-04-20 14:20:00,1.1271,1.12715,1.1269,1.12715,304800000.0
2007-04-20 14:21:00,1.1271,1.1272,1.1271,1.1272,396399999.0
2007-04-20 14:22:00,1.1272,1.1272,1.127,1.127,269900000.0
2007-04-20 14:23:00,1.127,1.12705,1.1269,1.12705,252499999.0
2007-04-20 14:24:00,1.12705,1.1271,1.12675,1.12685,345700001.0
2007-04-20 14:25:00,1.1269,1.1269,1.1268,1.12685,266500001.0
2007-04-20 14:26:00,1.1268,1.12695,1.1268,1.12695,216700000.0
2007-04-20 14:27:00,1.12695,1.12695,1.12675,1.12675,123800000.0
2007-04-20 14:28:00,1.1268,1.127,1.1268,1.1269,288100004.0
2007-04-20 14:29:00,1.12685,1.1273,1.12685,1.1272,253200000.0
2007-04-20 14:30:00,1.1272,1.1272,1.1237,1.1249,1236000001.0
2007-04-20 14:31:00,1.125,1.12535,1.1247,1.12495,1347900000.0
2007-04-20 14:32:00,1.12495,1.1254,1.1249,1.1253,639099998.0
2007-04-20 14:33:00,1.1253,1.12535,1.12505,1.1251,316799998.0
2007-04-20 14:34:00,1.1251,1.12595,1.12505,1.12595,534399997.0
2007-04-20 14:35:00,1.126,1.126,1.12515,1.1252,617400001.0
2007-04-20 14:36:00,1.1252,1.1254,1.12505,1.1252,696100001.0
2007-04-20 14:37:00,1.1252,1.1255,1.125,1.125,708799995.0
2007-04-20 14:38:00,1.125,1.12515,1.1248,1.12485,537400001.0
2007-04-20 14:39:00,1.12485,1.1249,1.12465,1.12475,478799998.0
2007-04-20 14:40:00,1.1247,1.1247,1.12415,1.1242,1024500002.0
2007-04-20 14:41:00,1.1242,1.1245,1.124,1.1243,530800001.0
2007-04-20 14:42:00,1.1243,1.1246,1.1243,1.1245,403800000.0
2007-04-20 14:43:00,1.1245,1.1245,1.12425,1.1243,263300002.0
2007-04-20 14:44:00,1.1243,1.1243,1.1241,1.1242,505300004.0
2007-04-20 14:45:00,1.1241,1.1242,1.12405,1.12415,330799998.0
2007-04-20 14:46:00,1.12415,1.12425,1.12415,1.1242,177100001.0
2007-04-20 14:47:00,1.1242,1.12435,1.1241,1.1242,615300001.0
2007-04-20 14:48:00,1.1242,1.12425,1.12405,1.12415,371999998.0
2007-04-20 14:49:00,1.1242,1.12445,1.12415,1.12435,361099999.0
2007-04-20 14:50:00,1.12435,1.1245,1.1242,1.1242,462800002.0
2007-04-20 14:51:00,1.1242,1.12425,1.1241,1.12415,176000000.0
2007-04-20 14:52:00,1.12415,1.1244,1.12415,1.1244,108500001.0
2007-04-20 14:53:00,1.1244,1.1246,1.12435,1.1245,236900000.0
2007-04-20 14:54:00,1.1245,1.125,1.1245,1.12495,383400001.0
2007-04-20 14:55:00,1.12495,1.1252,1.12485,1.1251,259699999.0
2007-04-20 14:56:00,1.12505,1.1252,1.12485,1.12485,438900002.0
2007-04-20 14:57:00,1.1248,1.12515,1.12475,1.125,534800001.0
2007-04-20 14:58:00,1.125,1.12585,1.1249,1.1258,361300000.0
2007-04-20 14:59:00,1.12575,1.1258,1.12525,1.12535,377200000.0
2007-04-20 15:00:00,1.12535,1.126,1.12525,1.1258,488300003.0
2007-04-20 15:01:00,1.1258,1.1262,1.12555,1.1257,1032000004.0
2007-04-20 15:02:00,1.1257,1.12575,1.1256,1.12575,338000001.0
2007-04-20 15:03:00,1.12575,1.12575,1.12555,1.1256,266199998.0
2007-04-20 15:04:00,1.1256,1.12565,1.1254,1.12565,346800003.0
2007-04-20 15:05:00,1.1256,1.1256,1.12535,1.12535,212900000.0
2007-04-20 15:06:00,1.1254,1.1256,1.12535,1.12555,385689998.0
2007-04-20 15:07:00,1.12555,1.1256,1.12545,1.12545,180100000.0
2007-04-20 15:08:00,1.12545,1.12545,1.12515,1.1254,560399996.0
2007-04-20 15:09:00,1.12545,1.12545,1.1254,1.1254,84900000.0
2007-04-20 15:10:00,1.1254,1.12545,1.1253,1.1253,148700002.0
2007-04-20 15:11:00,1.1253,1.1253,1.1251,1.12515,306899998.0
2007-04-20 15:12:00,1.1251,1.1252,1.12505,1.1252,276500000.0
2007-04-20 15:13:00,1.1252,1.1253,1.1251,1.1253,74999999.0
2007-04-20 15:14:00,1.12525,1.12525,1.1251,1.1251,149100001.0
2007-04-20 15:15:00,1.1251,1.1252,1.1249,1.12515,745600007.0
2007-04-20 15:16:00,1.1252,1.12535,1.12505,1.1252,623500002.0
2007-04-20 15:17:00,1.1252,1.12535,1.12505,1.1253,572100001.0
2007-04-20 15:18:00,1.1253,1.12545,1.1252,1.1253,550099999.0
2007-04-20 15:19:00,1.12525,1.1253,1.12525,1.12525,124000000.0
2007-04-20 15:20:00,1.12525,1.1253,1.12515,1.12525,492299989.0
2007-04-20 15:21:00,1.1253,1.1253,1.1252,1.1252,149500001.0
2007-04-20 15:22:00,1.1252,1.12535,1.1249,1.125,200800001.0
2007-04-20 15:23:00,1.125,1.12515,1.125,1.12515,136000000.0
2007-04-20 15:24:00,1.12515,1.1252,1.1251,1.12515,166600000.0
2007-04-20 15:25:00,1.12515,1.12535,1.12515,1.1252,326200000.0
2007-04-20 15:26:00,1.1252,1.1253,1.1252,1.1253,194599997.0
2007-04-20 15:27:00,1.1252,1.1253,1.12515,1.12515,92800000.0
2007-04-20 15:28:00,1.1252,1.1252,1.125,1.12505,199800002.0
2007-04-20 15:29:00,1.12505,1.12515,1.12505,1.12515,137300000.0
2007-04-20 15:30:00,1.12495,1.12495,1.1245,1.1245,192400003.0
2007-04-20 15:31:00,1.12515,1.1252,1.12515,1.1252,34400000.0
2007-04-20 15:32:00,1.1252,1.1252,1.1251,1.12515,43300000.0
2007-04-20 15:33:00,1.1252,1.1252,1.12515,1.1252,15300000.0
2007-04-20 15:34:00,1.12515,1.1253,1.1251,1.1253,55600001.0
2007-04-20 15:35:00,1.1252,1.1254,1.1252,1.1254,44800000.0
2007-04-20 15:36:00,1.1254,1.12555,1.12535,1.12545,289999997.0
2007-04-20 15:37:00,1.1254,1.12545,1.1254,1.1254,137500000.0
2007-04-20 15:38:00,1.1254,1.1254,1.1253,1.12535,108100000.0
2007-04-20 15:39:00,1.12535,1.12535,1.1251,1.1253,444699995.0
2007-04-20 15:40:00,1.1253,1.1254,1.1253,1.1254,81600001.0
2007-04-20 15:41:00,1.1254,1.1254,1.12515,1.12515,13600000.0
2007-04-20 15:42:00,1.12515,1.1253,1.1251,1.12525,231104604.0
2007-04-20 15:43:00,1.12525,1.12525,1.12505,1.12505,532700000.0
2007-04-20 15:44:00,1.125,1.125,1.1249,1.125,174400000.0
2007-04-20 15:45:00,1.125,1.125,1.1249,1.1249,15200000.0
2007-04-20 15:46:00,1.1249,1.1249,1.12485,1.12485,64000000.0
2007-04-20 15:47:00,1.12485,1.1249,1.1248,1.1249,130400000.0
2007-04-20 15:48:00,1.1249,1.1249,1.1248,1.1248,59900000.0
2007-04-20 15:49:00,1.1248,1.125,1.1248,1.12495,297199999.0
2007-04-20 15:50:00,1.1249,1.125,1.12475,1.1248,416799999.0
2007-04-20 15:51:00,1.1248,1.12485,1.12475,1.12475,117300000.0
2007-04-20 15:52:00,1.12475,1.1248,1.12455,1.12455,131200001.0
2007-04-20 15:53:00,1.12455,1.12465,1.12445,1.12455,147400000.0
2007-04-20 15:54:00,1.12455,1.12465,1.1243,1.12435,142700000.0
2007-04-20 15:55:00,1.1243,1.1244,1.12425,1.12425,275200001.0
2007-04-20 15:56:00,1.1243,1.1244,1.12425,1.1244,141899997.0
2007-04-20 15:57:00,1.1244,1.1246,1.1244,1.1245,712199994.0
2007-04-20 15:58:00,1.1245,1.1246,1.12435,1.1245,209500000.0
2007-04-20 15:59:00,1.12445,1.1245,1.1243,1.1244,374400000.0
2007-04-20 16:00:00,1.1243,1.12465,1.1243,1.1245,239000000.0
2007-04-20 16:01:00,1.1245,1.1245,1.1244,1.12445,162200000.0
2007-04-20 16:02:00,1.12445,1.1246,1.1244,1.1245,218199999.0
2007-04-20 16:03:00,1.12445,1.12445,1.1243,1.1244,95899999.0
2007-04-20 16:04:00,1.1244,1.12465,1.1244,1.12465,162765006.0
2007-04-20 16:05:00,1.1246,1.1246,1.12435,1.1244,466200001.0
2007-04-20 16:06:00,1.1244,1.1245,1.12435,1.1244,205200001.0
2007-04-20 16:07:00,1.12425,1.1243,1.12425,1.1243,41400000.0
2007-04-20 16:08:00,1.1243,1.1243,1.12425,1.12425,76300000.0
2007-04-20 16:09:00,1.1243,1.1244,1.1243,1.1244,258400003.0
2007-04-20 16:10:00,1.12435,1.12435,1.1243,1.1243,95000001.0
2007-04-20 16:11:00,1.1243,1.1243,1.1236,1.12385,558600004.0
2007-04-20 16:12:00,1.1239,1.1239,1.12345,1.1235,528899997.0
2007-04-20 16:13:00,1.1235,1.12355,1.12325,1.1234,475200000.0
2007-04-20 16:14:00,1.1234,1.1234,1.1231,1.1232,561800000.0
2007-04-20 16:15:00,1.1232,1.1232,1.12275,1.123,827699996.0
2007-04-20 16:16:00,1.123,1.123,1.1228,1.1229,422000001.0
2007-04-20 16:17:00,1.1229,1.123,1.12235,1.1226,720900003.0
2007-04-20 16:18:00,1.1226,1.12325,1.12245,1.12315,999400000.0
2007-04-20 16:19:00,1.12315,1.12335,1.1231,1.1232,629800004.0
2007-04-20 16:20:00,1.1232,1.1233,1.12315,1.1233,933900005.0
2007-04-20 16:21:00,1.1233,1.1233,1.1228,1.1228,612899999.0
2007-04-20 16:22:00,1.1228,1.12285,1.1226,1.1228,1099699999.0
2007-04-20 16:23:00,1.1228,1.12295,1.12275,1.1229,206100001.0
2007-04-20 16:24:00,1.12295,1.123,1.12295,1.123,107500002.0
2007-04-20 16:25:00,1.123,1.123,1.12265,1.12265,218100000.0
2007-04-20 16:26:00,1.1227,1.1227,1.1218,1.122,518800002.0
2007-04-20 16:27:00,1.122,1.1225,1.12195,1.12245,657859616.0
2007-04-20 16:28:00,1.1224,1.1226,1.1222,1.12225,806000003.0
2007-04-20 16:29:00,1.12225,1.12265,1.12225,1.1226,368199999.0
2007-04-20 16:30:00,1.1226,1.1227,1.1218,1.1219,464899999.0
2007-04-20 16:31:00,1.1219,1.1222,1.12165,1.1217,482699999.0
2007-04-20 16:32:00,1.1216,1.1221,1.1216,1.1221,576399995.0
2007-04-20 16:33:00,1.12215,1.12225,1.122,1.12215,219200000.0
2007-04-20 16:34:00,1.12215,1.1225,1.1221,1.1224,408500001.0
2007-04-20 16:35:00,1.1224,1.12245,1.12215,1.1222,109000000.0
2007-04-20 16:36:00,1.12215,1.12245,1.12215,1.1224,554000003.0
2007-04-20 16:37:00,1.12235,1.1224,1.12225,1.12235,474900007.0
2007-04-20 16:38:00,1.12235,1.12265,1.12235,1.1226,483799996.0
2007-04-20 16:39:00,1.1226,1.12265,1.1225,1.1225,286200001.0
2007-04-20 16:40:00,1.1224,1.1225,1.1224,1.12245,172100001.0
2007-04-20 16:41:00,1.1225,1.1225,1.1224,1.12245,160599999.0
2007-04-20 16:42:00,1.12245,1.12245,1.1222,1.1224,284999998.0
2007-04-20 16:43:00,1.1224,1.12255,1.1223,1.12245,525000005.0
2007-04-20 16:44:00,1.1225,1.1225,1.1225,1.1225,4800000.0
2007-04-20 16:45:00,1.1225,1.12255,1.12245,1.12255,53000000.0
2007-04-20 16:46:00,1.12255,1.12275,1.12255,1.1227,362800001.0
2007-04-20 16:47:00,1.1227,1.12275,1.12265,1.1227,333400004.0
2007-04-20 16:48:00,1.1227,1.12275,1.1226,1.1227,307999999.0
2007-04-20 16:49:00,1.1227,1.1229,1.1227,1.1228,533000006.0
2007-04-20 16:50:00,1.1228,1.12295,1.12265,1.1228,508799994.0
2007-04-20 16:51:00,1.1227,1.12295,1.12265,1.12275,391600000.0
2007-04-20 16:52:00,1.1227,1.12305,1.12265,1.123,405400000.0
2007-04-20 16:53:00,1.12305,1.12315,1.12295,1.12305,193100002.0
2007-04-20 16:54:00,1.1231,1.1231,1.12295,1.12305,148299999.0
2007-04-20 16:55:00,1.12305,1.12305,1.1229,1.1229,155000000.0
2007-04-20 16:56:00,1.12295,1.12295,1.12285,1.12285,150600000.0
2007-04-20 16:57:00,1.12285,1.12295,1.12285,1.12295,45500000.0
2007-04-20 16:58:00,1.1229,1.1229,1.1226,1.12265,351600000.0
2007-04-20 16:59:00,1.12275,1.12285,1.12265,1.1227,228599999.0
2007-04-20 17:00:00,1.1228,1.12285,1.1227,1.12285,327700003.0
2007-04-20 17:01:00,1.12285,1.1229,1.12275,1.12285,32000000.0
2007-04-20 17:02:00,1.12285,1.12305,1.12285,1.123,329700001.0
2007-04-20 17:03:00,1.12305,1.1231,1.123,1.12305,246399999.0
2007-04-20 17:04:00,1.12305,1.12305,1.123,1.123,40800000.0
2007-04-20 17:05:00,1.123,1.123,1.12285,1.1229,20400000.0
2007-04-20 17:06:00,1.12285,1.12295,1.1228,1.12285,121800000.0
2007-04-20 17:07:00,1.12285,1.12295,1.12275,1.1228,114000000.0
2007-04-20 17:08:00,1.1228,1.1228,1.1228,1.1228,33600000.0
2007-04-20 17:09:00,1.1228,1.1228,1.1228,1.1228,92500000.0
2007-04-20 17:10:00,1.1228,1.1228,1.1226,1.1226,230200000.0
2007-04-20 17:11:00,1.1226,1.1226,1.1225,1.1225,132800000.0
2007-04-20 17:12:00,1.1225,1.1225,1.1225,1.1225,68000000.0
2007-04-20 17:13:00,1.1225,1.12255,1.12245,1.1225,230700006.0
2007-04-20 17:14:00,1.1225,1.12255,1.12245,1.12255,54700001.0
2007-04-20 17:15:00,1.1225,1.1225,1.12245,1.1225,29000000.0
2007-04-20 17:16:00,1.12245,1.12245,1.1222,1.1222,448500001.0
2007-04-20 17:17:00,1.1222,1.1224,1.1222,1.1223,245499999.0
2007-04-20 17:18:00,1.1223,1.1225,1.12225,1.12245,462900001.0
2007-04-20 17:19:00,1.1224,1.12245,1.1223,1.12245,137400000.0
2007-04-20 17:20:00,1.12245,1.12255,1.12245,1.1225,43200000.0
2007-04-20 17:21:00,1.1225,1.12255,1.12245,1.12245,102200000.0
2007-04-20 17:22:00,1.12245,1.12245,1.1224,1.12245,64800000.0
2007-04-20 17:23:00,1.12245,1.12245,1.1224,1.12245,198199999.0
2007-04-20 17:24:00,1.12245,1.1226,1.1224,1.1225,272300000.0
2007-04-20 17:25:00,1.1225,1.1226,1.1224,1.1224,182999999.0
2007-04-20 17:26:00,1.1224,1.12255,1.1224,1.12245,79300001.0
2007-04-20 17:27:00,1.12245,1.12255,1.1224,1.12245,133500000.0
2007-04-20 17:28:00,1.12245,1.12245,1.12235,1.12235,40700000.0
2007-04-20 17:29:00,1.12215,1.12232,1.12202,1.12207,536600003.0
2007-04-20 17:30:00,1.1224,1.12245,1.12235,1.12245,22400000.0
2007-04-20 17:31:00,1.12245,1.12245,1.12245,1.12245,55900000.0
2007-04-20 17:32:00,1.1224,1.12245,1.12235,1.1224,106600000.0
2007-04-20 17:33:00,1.1224,1.1226,1.1224,1.1226,167800000.0
2007-04-20 17:34:00,1.1226,1.1226,1.12255,1.12255,45600000.0
2007-04-20 17:35:00,1.12255,1.1226,1.12255,1.12255,62400000.0
2007-04-20 17:36:00,1.12255,1.12255,1.1224,1.12245,87300001.0
2007-04-20 17:37:00,1.12245,1.1225,1.1224,1.1225,146400000.0
2007-04-20 17:38:00,1.1225,1.1225,1.12245,1.1225,7400000.0
2007-04-20 17:39:00,1.1225,1.12255,1.1223,1.1225,144242001.0
2007-04-20 17:40:00,1.12245,1.12245,1.1223,1.12235,460500004.0
2007-04-20 17:41:00,1.12235,1.12245,1.12235,1.1224,133300001.0
2007-04-20 17:42:00,1.12245,1.12245,1.12235,1.1224,252100002.0
2007-04-20 17:43:00,1.12245,1.12255,1.1224,1.1224,81900001.0
2007-04-20 17:44:00,1.12245,1.12245,1.12245,1.12245,12000000.0
2007-04-20 17:45:00,1.12245,1.1225,1.12235,1.1224,410599996.0
2007-04-20 17:46:00,1.12235,1.1224,1.1222,1.1222,415699997.0
2007-04-20 17:47:00,1.1222,1.1223,1.1222,1.1222,220300000.0
2007-04-20 17:48:00,1.1222,1.1223,1.12215,1.1223,477799998.0
2007-04-20 17:49:00,1.1223,1.1223,1.1223,1.1223,27000000.0
2007-04-20 17:50:00,1.1223,1.1223,1.1223,1.1223,22700000.0
2007-04-20 17:51:00,1.12225,1.1223,1.12225,1.1223,56700000.0
2007-04-20 17:52:00,1.1223,1.1223,1.1222,1.1222,177300001.0
2007-04-20 17:53:00,1.1222,1.12225,1.1222,1.1222,111299999.0
2007-04-20 17:54:00,1.12225,1.12235,1.1222,1.1223,367399999.0
2007-04-20 17:55:00,1.1223,1.12235,1.1223,1.12235,248199999.0
2007-04-20 17:56:00,1.1224,1.1224,1.12235,1.1224,5600000.0
2007-04-20 17:57:00,1.1224,1.12245,1.1224,1.12245,17200000.0
2007-04-20 17:58:00,1.1225,1.1226,1.12235,1.1226,333100001.0
2007-04-20 17:59:00,1.12255,1.12265,1.12245,1.12265,182900003.0
2007-04-20 18:00:00,1.1226,1.1226,1.12245,1.12245,101770000.0
2007-04-20 18:01:00,1.12245,1.12255,1.12245,1.12255,16000000.0
2007-04-20 18:02:00,1.12255,1.12255,1.12255,1.12255,3200000.0
2007-04-20 18:03:00,1.1225,1.1225,1.12245,1.12245,31800000.0
2007-04-20 18:04:00,1.1225,1.1225,1.1224,1.1224,24000000.0
2007-04-20 18:05:00,1.1224,1.1225,1.1224,1.1225,97500000.0
2007-04-20 18:06:00,1.1225,1.1225,1.1225,1.1225,7500000.0
2007-04-20 18:07:00,1.1225,1.12255,1.1225,1.12255,52000002.0
2007-04-20 18:08:00,1.12255,1.12255,1.12245,1.12255,20800000.0
2007-04-20 18:09:00,1.12255,1.12255,1.1225,1.1225,31800000.0
2007-04-20 18:10:00,1.1224,1.1224,1.1224,1.1224,10400000.0
2007-04-20 18:11:00,1.12245,1.12245,1.1224,1.1224,18300000.0
2007-04-20 18:12:00,1.12225,1.12226,1.12207,1.12212,43600000.0
2007-04-20 18:13:00,1.12229,1.12229,1.12211,1.1222,132000000.0
2007-04-20 18:14:00,1.1224,1.12245,1.12235,1.1224,79700002.0
2007-04-20 18:15:00,1.1224,1.1225,1.1224,1.12245,82900001.0
2007-04-20 18:16:00,1.12245,1.12245,1.12235,1.1224,198000002.0
2007-04-20 18:17:00,1.1224,1.12245,1.1223,1.1223,39100000.0
2007-04-20 18:18:00,1.1223,1.1223,1.1223,1.1223,38100000.0
2007-04-20 18:19:00,1.1223,1.1223,1.1223,1.1223,4000000.0
2007-04-20 18:20:00,1.1223,1.1223,1.12225,1.12225,13500000.0
2007-04-20 18:21:00,1.1223,1.1223,1.1223,1.1223,16000000.0
2007-04-20 18:22:00,1.1223,1.1223,1.1222,1.1222,155500000.0
2007-04-20 18:23:00,1.1222,1.1223,1.12215,1.1223,110500001.0
2007-04-20 18:24:00,1.1222,1.1223,1.12205,1.1221,204200002.0
2007-04-20 18:25:00,1.1221,1.1221,1.12195,1.122,266300000.0
2007-04-20 18:26:00,1.12195,1.12205,1.12195,1.12195,318500000.0
2007-04-20 18:27:00,1.1219,1.12205,1.1219,1.12205,45299999.0
2007-04-20 18:28:00,1.1221,1.1221,1.12195,1.122,89300000.0
2007-04-20 18:29:00,1.1221,1.1222,1.122,1.1221,252199995.0
2007-04-20 18:30:00,1.1221,1.1222,1.12205,1.12205,269199999.0
2007-04-20 18:31:00,1.12205,1.12215,1.12205,1.1221,26400000.0
2007-04-20 18:32:00,1.12215,1.12215,1.1221,1.1221,55099999.0
2007-04-20 18:33:00,1.1221,1.1222,1.12205,1.1221,155100000.0
2007-04-20 18:34:00,1.1221,1.1221,1.12205,1.12205,840699986.0
2007-04-20 18:35:00,1.12205,1.1222,1.12205,1.1221,325800000.0
2007-04-20 18:36:00,1.12205,1.1222,1.12205,1.1222,169899999.0
2007-04-20 18:37:00,1.1222,1.1222,1.12205,1.1221,146700000.0
2007-04-20 18:38:00,1.12205,1.1221,1.12205,1.1221,122500001.0
2007-04-20 18:39:00,1.1221,1.1222,1.12205,1.1221,96600002.0
2007-04-20 18:40:00,1.1221,1.1221,1.12205,1.12205,130800001.0
2007-04-20 18:41:00,1.1221,1.12215,1.12195,1.12195,197400000.0
2007-04-20 18:42:00,1.122,1.12205,1.1218,1.1219,248399999.0
2007-04-20 18:43:00,1.1218,1.122,1.1218,1.12195,347399997.0
2007-04-20 18:44:00,1.12195,1.122,1.12195,1.122,50800000.0
2007-04-20 18:45:00,1.122,1.1222,1.122,1.1221,526099994.0
2007-04-20 18:46:00,1.1221,1.1222,1.12205,1.1222,144500000.0
2007-04-20 18:47:00,1.1222,1.1222,1.1221,1.1222,128600000.0
2007-04-20 18:48:00,1.1222,1.1222,1.1222,1.1222,3200000.0
2007-04-20 18:49:00,1.12225,1.12225,1.1222,1.1222,39500000.0
2007-04-20 18:50:00,1.1222,1.12225,1.12215,1.1222,68000000.0
2007-04-20 18:51:00,1.1222,1.12235,1.12215,1.1222,262000001.0
2007-04-20 18:52:00,1.1222,1.1223,1.1222,1.1222,174500002.0
2007-04-20 18:53:00,1.1222,1.12225,1.1222,1.1222,73900000.0
2007-04-20 18:54:00,1.12225,1.12225,1.1222,1.1222,85700001.0
2007-04-20 18:55:00,1.1222,1.1223,1.1222,1.1222,160900000.0
2007-04-20 18:56:00,1.12225,1.1223,1.1221,1.12215,355900001.0
2007-04-20 18:57:00,1.1221,1.12225,1.1221,1.1222,269600000.0
2007-04-20 18:58:00,1.1222,1.12235,1.1222,1.1222,151500000.0
2007-04-20 18:59:00,1.12225,1.12235,1.12225,1.12235,121100001.0
2007-04-20 19:00:00,1.12235,1.1226,1.12235,1.1226,19500000.0
2007-04-20 19:01:00,1.1226,1.1226,1.12245,1.12245,32200000.0
2007-04-20 19:02:00,1.1225,1.1225,1.1225,1.1225,7200000.0
2007-04-20 19:03:00,1.1225,1.1226,1.12245,1.1226,19100000.0
2007-04-20 19:04:00,1.1226,1.1226,1.1225,1.1225,11200000.0
2007-04-20 19:05:00,1.12219,1.12228,1.12218,1.12224,43500000.0
2007-04-20 19:06:00,1.12221,1.12221,1.12207,1.12207,8300000.0
2007-04-20 19:07:00,1.12229,1.12237,1.12226,1.12232,91600000.0
2007-04-20 19:08:00,1.1225,1.1226,1.1225,1.1226,7200000.0
2007-04-20 19:09:00,1.1226,1.1226,1.12245,1.12255,70600000.0
2007-04-20 19:10:00,1.1226,1.1226,1.1226,1.1226,3200000.0
2007-04-20 19:11:00,1.1226,1.1226,1.1226,1.1226,10400000.0
2007-04-20 19:12:00,1.1226,1.1226,1.1226,1.1226,13600000.0
2007-04-20 19:13:00,1.1226,1.1226,1.1226,1.1226,5500000.0
2007-04-20 19:14:00,1.1226,1.1226,1.1225,1.1225,40800000.0
2007-04-20 19:15:00,1.1225,1.1226,1.1225,1.1225,26400000.0
2007-04-20 19:16:00,1.1225,1.1225,1.12245,1.1225,25600000.0
2007-04-20 19:17:00,1.12238,1.12238,1.12218,1.1222,36800000.0
2007-04-20 19:18:00,1.1225,1.1225,1.1225,1.1225,10400000.0
2007-04-20 19:19:00,1.1225,1.1225,1.1225,1.1225,9600000.0
2007-04-20 19:20:00,1.1225,1.1225,1.1224,1.1224,7200000.0
2007-04-20 19:21:00,1.1224,1.1224,1.1224,1.1224,5600000.0
2007-04-20 19:22:00,1.1224,1.1225,1.1224,1.1225,12000000.0
2007-04-20 19:23:00,1.12231,1.12231,1.12212,1.12217,26400000.0
2007-04-20 19:24:00,1.12255,1.12255,1.1225,1.1225,1800000.0
2007-04-20 19:25:00,1.1222,1.12232,1.1222,1.12223,61699999.0
2007-04-20 19:26:00,1.12236,1.12236,1.12227,1.1223,35299999.0
2007-04-20 19:27:00,1.12233,1.12233,1.12214,1.12221,62300000.0
2007-04-20 19:28:00,1.1225,1.1225,1.1225,1.1225,7200000.0
2007-04-20 19:29:00,1.1225,1.1227,1.1225,1.1227,213800000.0
2007-04-20 19:30:00,1.1227,1.1228,1.1227,1.1227,96800000.0
2007-04-20 19:31:00,1.1227,1.1228,1.1227,1.1227,87000000.0
2007-04-20 19:32:00,1.1227,1.1228,1.1227,1.1227,107100000.0
2007-04-20 19:33:00,1.1227,1.1228,1.1226,1.1228,33400000.0
2007-04-20 19:34:00,1.1227,1.1228,1.12265,1.1227,108899999.0
2007-04-20 19:35:00,1.1227,1.1228,1.1227,1.1228,106500000.0
2007-04-20 19:36:00,1.1228,1.1229,1.1227,1.1228,338299999.0
2007-04-20 19:37:00,1.1228,1.1229,1.12275,1.1229,68100000.0
2007-04-20 19:38:00,1.12285,1.1229,1.12275,1.1228,125500001.0
2007-04-20 19:39:00,1.12275,1.1228,1.12275,1.12275,247699999.0
2007-04-20 19:40:00,1.1228,1.1228,1.12275,1.12275,110900001.0
2007-04-20 19:41:00,1.1228,1.12295,1.1228,1.12295,73300001.0
2007-04-20 19:42:00,1.12258,1.12282,1.12258,1.12273,41300000.0
2007-04-20 19:43:00,1.1226,1.12275,1.12257,1.12257,137480000.0
2007-04-20 19:44:00,1.12295,1.1231,1.1229,1.12295,105300000.0
2007-04-20 19:45:00,1.1229,1.12295,1.1228,1.12295,132200000.0
2007-04-20 19:46:00,1.123,1.123,1.1228,1.12285,37500000.0
2007-04-20 19:47:00,1.12285,1.12295,1.12285,1.12295,27200000.0
2007-04-20 19:48:00,1.123,1.123,1.1229,1.1229,16800000.0
2007-04-20 19:49:00,1.1229,1.12295,1.1228,1.1229,15500000.0
2007-04-20 19:50:00,1.12295,1.12295,1.1228,1.12285,53200000.0
2007-04-20 19:51:00,1.1228,1.1229,1.1228,1.12285,35200000.0
2007-04-20 19:52:00,1.1228,1.12285,1.1228,1.1228,105400000.0
2007-04-20 19:53:00,1.12285,1.12285,1.12275,1.1228,86900001.0
2007-04-20 19:54:00,1.1228,1.1228,1.1228,1.1228,79000000.0
2007-04-20 19:55:00,1.1228,1.1228,1.12265,1.1227,300900000.0
2007-04-20 19:56:00,1.1227,1.1227,1.12255,1.12255,52800000.0
2007-04-20 19:57:00,1.12255,1.12255,1.1224,1.1225,104600000.0
2007-04-20 19:58:00,1.1225,1.1225,1.1225,1.1225,52800000.0
2007-04-20 19:59:00,1.1225,1.1226,1.1225,1.12255,106600002.0
2007-04-20 20:00:00,1.12255,1.12265,1.1225,1.1226,217500001.0
2007-04-20 20:01:00,1.12265,1.12265,1.1225,1.1225,54700000.0
2007-04-20 20:02:00,1.1225,1.1225,1.1224,1.1225,34000000.0
2007-04-20 20:03:00,1.12195,1.12222,1.12195,1.12205,63200000.0
2007-04-20 20:04:00,1.12245,1.12245,1.1224,1.1224,23100000.0
2007-04-20 20:05:00,1.1225,1.12255,1.12245,1.12255,70400000.0
2007-04-20 20:06:00,1.12255,1.1226,1.1225,1.12255,54900000.0
2007-04-20 20:07:00,1.12255,1.12255,1.1225,1.1225,13000000.0
2007-04-20 20:08:00,1.1225,1.1225,1.1225,1.1225,28800000.0
2007-04-20 20:09:00,1.1225,1.1225,1.1225,1.1225,22400000.0
2007-04-20 20:10:00,1.1224,1.12245,1.1224,1.12245,25900000.0
2007-04-20 20:11:00,1.12245,1.12245,1.1224,1.1224,27100001.0
2007-04-20 20:12:00,1.12245,1.1225,1.1223,1.12235,155500001.0
2007-04-20 20:13:00,1.12235,1.12235,1.12235,1.12235,6400000.0
2007-04-20 20:14:00,1.1221,1.12218,1.12193,1.12215,66999998.0
2007-04-20 20:15:00,1.12213,1.12224,1.12196,1.12207,182699997.0
2007-04-20 20:16:00,1.1223,1.12235,1.1222,1.1223,135400000.0
2007-04-20 20:17:00,1.12197,1.12214,1.12197,1.12206,53400000.0
2007-04-20 20:18:00,1.12235,1.12245,1.12235,1.1224,9600000.0
2007-04-20 20:19:00,1.12245,1.1225,1.12245,1.12245,129800001.0
2007-04-20 20:20:00,1.1225,1.1225,1.12245,1.1225,79800000.0
2007-04-20 20:21:00,1.12245,1.1226,1.1224,1.12255,79900000.0
2007-04-20 20:22:00,1.12255,1.12255,1.12235,1.1224,85500001.0
2007-04-20 20:23:00,1.1224,1.1224,1.12235,1.1224,85500000.0
2007-04-20 20:24:00,1.1224,1.1224,1.1224,1.1224,18100000.0
2007-04-20 20:25:00,1.12235,1.1224,1.1223,1.1224,52700002.0
2007-04-20 20:26:00,1.1224,1.1224,1.1224,1.1224,4800000.0
2007-04-20 20:27:00,1.12228,1.12228,1.1222,1.1222,19800000.0
2007-04-20 20:28:00,1.12245,1.12245,1.12235,1.12235,68000001.0
2007-04-20 20:29:00,1.1224,1.1224,1.12235,1.12235,28800000.0
2007-04-20 20:30:00,1.12213,1.12215,1.12204,1.12215,90400004.0
2007-04-20 20:31:00,1.1224,1.12245,1.1224,1.1224,66399999.0
2007-04-20 20:32:00,1.12216,1.12217,1.12196,1.12198,81000000.0
2007-04-20 20:33:00,1.1224,1.1224,1.1224,1.1224,72000000.0
2007-04-20 20:34:00,1.12245,1.12245,1.12235,1.12245,28300000.0
2007-04-20 20:35:00,1.12245,1.12245,1.1222,1.12225,153600001.0
2007-04-20 20:36:00,1.1222,1.1222,1.12205,1.1221,67200000.0
2007-04-20 20:37:00,1.1221,1.1221,1.1219,1.122,107699999.0
2007-04-20 20:38:00,1.122,1.122,1.1218,1.1218,152499999.0
2007-04-20 20:39:00,1.1218,1.12195,1.1218,1.12185,50400000.0
2007-04-20 20:40:00,1.1218,1.12185,1.1218,1.12185,48800000.0
2007-04-20 20:41:00,1.12185,1.12185,1.12185,1.12185,12800000.0
2007-04-20 20:42:00,1.12185,1.12185,1.12185,1.12185,3200000.0
2007-04-20 20:43:00,1.12185,1.12185,1.12185,1.12185,3200000.0
2007-04-20 20:44:00,1.1219,1.1219,1.12185,1.12185,9600000.0
2007-04-20 20:45:00,1.1219,1.1219,1.1218,1.1218,178499998.0
2007-04-20 20:46:00,1.1218,1.12185,1.1215,1.1217,381900002.0
2007-04-20 20:47:00,1.1217,1.12175,1.12145,1.1215,210599998.0
2007-04-20 20:48:00,1.12111,1.12141,1.12108,1.12137,37100000.0
2007-04-20 20:49:00,1.12145,1.12145,1.1213,1.12135,107200000.0
2007-04-20 20:50:00,1.1213,1.12155,1.1213,1.12155,123700000.0
2007-04-20 20:51:00,1.12155,1.1221,1.12155,1.1218,426199998.0
2007-04-20 20:52:00,1.1218,1.1218,1.12155,1.12165,353799999.0
2007-04-20 20:53:00,1.12165,1.1217,1.12165,1.1217,139300002.0
2007-04-20 20:54:00,1.12165,1.1218,1.12165,1.1218,140800001.0
2007-04-20 20:55:00,1.12185,1.1219,1.1218,1.1218,125600000.0
2007-04-20 20:56:00,1.1219,1.1221,1.12185,1.1219,97500000.0
2007-04-20 20:57:00,1.1219,1.1222,1.1219,1.12195,179143672.0
2007-04-20 20:58:00,1.122,1.122,1.1219,1.12195,93600000.0
2007-04-20 20:59:00,1.12195,1.12195,1.12195,1.12195,10400000.0
2007-04-20 21:00:00,1.12195,1.12195,1.12165,1.1219,216400001.0
2007-04-20 21:01:00,1.12195,1.12195,1.1219,1.1219,9600000.0
2007-04-20 21:02:00,1.1219,1.1219,1.12185,1.1219,18400000.0
2007-04-20 21:03:00,1.1219,1.1219,1.1219,1.1219,2400000.0
2007-04-20 21:04:00,1.1219,1.12195,1.1219,1.12195,14400000.0
2007-04-20 21:05:00,1.12195,1.12195,1.12195,1.12195,4000000.0
2007-04-20 21:06:00,1.122,1.1221,1.12195,1.12205,76400000.0
2007-04-20 21:07:00,1.1221,1.1221,1.122,1.12205,122100000.0
2007-04-20 21:08:00,1.122,1.122,1.122,1.122,32000000.0
2007-04-20 21:09:00,1.122,1.122,1.122,1.122,34400000.0
2007-04-20 21:10:00,1.122,1.122,1.122,1.122,1600000.0
2007-04-20 21:11:00,1.1216,1.12176,1.1216,1.12176,103400000.0
2007-04-20 21:12:00,1.122,1.122,1.1219,1.1219,149600001.0
2007-04-20 21:13:00,1.12195,1.12205,1.12195,1.122,104000000.0
2007-04-20 21:14:00,1.122,1.12205,1.12195,1.122,61900000.0
2007-04-20 21:15:00,1.12205,1.1221,1.1219,1.1221,105200002.0
2007-04-20 21:16:00,1.1221,1.1222,1.12205,1.1222,62300000.0
2007-04-20 21:17:00,1.1223,1.12245,1.12215,1.1224,218600000.0
2007-04-20 21:18:00,1.12245,1.12245,1.1222,1.12245,89599999.0
2007-04-20 21:19:00,1.1225,1.12255,1.1224,1.12245,112300000.0
2007-04-20 21:20:00,1.12215,1.12215,1.1221,1.1221,81000000.0
2007-04-20 21:21:00,1.1225,1.1225,1.1224,1.1224,75999999.0
2007-04-20 21:22:00,1.1224,1.1225,1.1223,1.1223,214200003.0
2007-04-20 21:23:00,1.1225,1.1231,1.1225,1.123,338999997.0
2007-04-20 21:24:00,1.123,1.1234,1.1228,1.1229,892000003.0
2007-04-20 21:25:00,1.1229,1.1229,1.1226,1.1227,205899999.0
2007-04-20 21:26:00,1.1228,1.1229,1.1228,1.1229,67199999.0
2007-04-20 21:27:00,1.1229,1.1229,1.1228,1.1229,133500001.0
2007-04-20 21:28:00,1.1229,1.1229,1.1228,1.1228,93800000.0
2007-04-20 21:29:00,1.1228,1.1229,1.1227,1.1229,688499999.0
2007-04-20 21:30:00,1.1229,1.1229,1.1228,1.1228,98400000.0
2007-04-20 21:31:00,1.1228,1.1228,1.1228,1.1228,12800000.0
2007-04-20 21:32:00,1.1228,1.1228,1.1228,1.1228,60000000.0
2007-04-20 21:33:00,1.1228,1.1229,1.1227,1.1229,396699999.0
2007-04-20 21:34:00,1.1229,1.123,1.1228,1.1228,179900002.0
2007-04-20 21:35:00,1.1228,1.1229,1.1228,1.1229,202199998.0
2007-04-20 21:36:00,1.1229,1.1229,1.1229,1.1229,83200000.0
2007-04-20 21:37:00,1.1229,1.1229,1.1228,1.1228,213700000.0
2007-04-20 21:38:00,1.123,1.123,1.123,1.123,800000.0
2007-04-20 21:39:00,1.123,1.123,1.123,1.123,3200000.0
2007-04-20 21:40:00,1.1229,1.1229,1.1229,1.1229,18400000.0
2007-04-20 21:41:00,1.1229,1.123,1.1229,1.123,41600000.0
2007-04-20 21:42:00,1.1229,1.1229,1.1228,1.1228,116800000.0
2007-04-20 21:43:00,1.12248,1.12252,1.12243,1.12252,32000000.0
2007-04-20 21:44:00,1.1228,1.1228,1.1227,1.1227,110899998.0
2007-04-20 21:45:00,1.1227,1.1227,1.1225,1.1225,112000000.0
2007-04-20 21:46:00,1.1226,1.1226,1.1225,1.1226,114399998.0
2007-04-20 21:47:00,1.1226,1.1226,1.1226,1.1226,34400000.0
2007-04-20 21:48:00,1.1226,1.1226,1.1226,1.1226,27200000.0
2007-04-20 21:49:00,1.1226,1.1226,1.1226,1.1226,70400000.0
2007-04-20 21:50:00,1.12244,1.12248,1.12235,1.12248,85200000.0
2007-04-20 21:51:00,1.1226,1.1226,1.1226,1.1226,18400000.0
2007-04-20 21:52:00,1.1226,1.1226,1.1226,1.1226,72000000.0
2007-04-20 21:53:00,1.1226,1.1228,1.1225,1.1228,118299999.0
2007-04-20 21:54:00,1.1228,1.1228,1.1227,1.1227,91200000.0
2007-04-20 21:55:00,1.1227,1.1227,1.1226,1.1226,74299998.0
2007-04-20 21:56:00,1.1226,1.1228,1.1225,1.1227,138500000.0
2007-04-20 21:57:00,1.1228,1.1228,1.12265,1.1227,102099999.0
2007-04-20 21:58:00,1.1227,1.1228,1.1227,1.1227,129600000.0
2007-04-20 21:59:00,1.1227,1.1229,1.1227,1.1228,481999997.0
2007-04-20 22:00:00,1.1228,1.1229,1.1228,1.1229,64700000.0
2007-04-20 22:01:00,1.1229,1.1229,1.1226,1.1227,275499999.0
2007-04-20 22:02:00,1.1228,1.1228,1.1228,1.1228,37600000.0
2007-04-20 22:03:00,1.1228,1.1232,1.1228,1.1232,360699998.0
2007-04-20 22:04:00,1.1232,1.1232,1.123,1.123,49600000.0
2007-04-20 22:05:00,1.1231,1.1231,1.1231,1.1231,7200000.0
2007-04-20 22:06:00,1.123,1.1234,1.123,1.1234,377499998.0
2007-04-20 22:07:00,1.1234,1.1234,1.123,1.1232,435199998.0
2007-04-20 22:08:00,1.1231,1.1232,1.1231,1.1231,82400000.0
2007-04-20 22:09:00,1.1231,1.1231,1.1229,1.1229,93600000.0
2007-04-20 22:10:00,1.1229,1.123,1.1227,1.123,237000000.0
2007-04-20 22:11:00,1.1229,1.123,1.1229,1.123,107300001.0
2007-04-20 22:12:00,1.123,1.1231,1.12295,1.123,87499999.0
2007-04-20 22:13:00,1.12295,1.1231,1.12295,1.123,211400000.0
2007-04-20 22:14:00,1.123,1.1231,1.123,1.123,99900000.0
2007-04-20 22:15:00,1.1231,1.1232,1.1231,1.1231,38200000.0
2007-04-20 22:16:00,1.1231,1.1231,1.123,1.123,14400000.0
2007-04-20 22:17:00,1.1231,1.1231,1.123,1.123,16600000.0
2007-04-20 22:18:00,1.1229,1.123,1.1228,1.1228,74500000.0
2007-04-20 22:19:00,1.1229,1.1231,1.1228,1.123,124000000.0
2007-04-20 22:20:00,1.1229,1.123,1.1228,1.1228,278399997.0
2007-04-20 22:21:00,1.1229,1.1229,1.1229,1.1229,30100000.0
2007-04-20 22:22:00,1.1228,1.1229,1.1228,1.1228,47500000.0
2007-04-20 22:23:00,1.1228,1.1229,1.1227,1.1227,139000000.0
2007-04-20 22:24:00,1.1227,1.1228,1.1227,1.1228,36000000.0
2007-04-20 22:25:00,1.1228,1.1228,1.1228,1.1228,54400000.0
2007-04-20 22:26:00,1.1228,1.1228,1.1227,1.1227,101400000.0
2007-04-20 22:27:00,1.1227,1.1227,1.1226,1.1226,80300000.0
2007-04-20 22:28:00,1.1226,1.1227,1.1226,1.1227,29600000.0
2007-04-20 22:29:00,1.1227,1.1229,1.1227,1.1229,45600000.0
2007-04-20 22:30:00,1.1229,1.1232,1.1229,1.1231,89600000.0
2007-04-20 22:31:00,1.1231,1.1232,1.1231,1.1232,26400000.0
2007-04-20 22:32:00,1.1232,1.1232,1.1232,1.1232,19200000.0
2007-04-20 22:33:00,1.1232,1.1232,1.1231,1.1231,78400000.0
2007-04-20 22:34:00,1.1231,1.1234,1.1231,1.1233,82700000.0
2007-04-20 22:35:00,1.1232,1.1233,1.12315,1.1233,86199999.0
2007-04-20 22:36:00,1.1233,1.1233,1.1233,1.1233,4000000.0
2007-04-20 22:37:00,1.1233,1.1234,1.1232,1.1233,87200000.0
2007-04-20 22:38:00,1.12315,1.1232,1.1229,1.1232,227800000.0
2007-04-20 22:39:00,1.1232,1.1232,1.12315,1.1232,26400000.0
2007-04-20 22:40:00,1.1232,1.1232,1.1232,1.1232,20800000.0
2007-04-20 22:41:00,1.1232,1.1232,1.1231,1.1231,61600000.0
2007-04-20 22:42:00,1.1231,1.1232,1.123,1.12315,103400000.0
2007-04-20 22:43:00,1.1232,1.1232,1.1231,1.1231,47800000.0
2007-04-20 22:44:00,1.1231,1.1232,1.1231,1.12315,61000000.0
2007-04-20 22:45:00,1.1232,1.1232,1.12315,1.12315,16600000.0
2007-04-20 22:46:00,1.1232,1.1232,1.12315,1.1232,30200000.0
2007-04-20 22:47:00,1.1232,1.1232,1.1232,1.1232,14400000.0
2007-04-20 22:48:00,1.1232,1.1232,1.1231,1.1231,152800000.0
2007-04-20 22:49:00,1.1231,1.1231,1.123,1.12305,78300000.0
2007-04-20 22:50:00,1.1232,1.1232,1.1231,1.1231,110400000.0
2007-04-20 22:51:00,1.1231,1.1232,1.123,1.1232,95400001.0
2007-04-20 22:52:00,1.1232,1.1232,1.1232,1.1232,6400000.0
2007-04-20 22:53:00,1.1232,1.1232,1.1232,1.1232,3200000.0
2007-04-20 22:54:00,1.12303,1.12303,1.12303,1.12303,3000000.0
2007-04-20 22:55:00,1.1232,1.1232,1.1231,1.1231,24000000.0
2007-04-20 22:56:00,1.1232,1.1234,1.1232,1.1233,56800000.0
2007-04-20 22:57:00,1.1233,1.1235,1.1233,1.1234,131500000.0
2007-04-20 22:58:00,1.1234,1.1236,1.1234,1.1235,92800001.0
2007-04-20 22:59:00,1.1236,1.1236,1.1234,1.1235,27700000.0
2007-04-23 00:02:00,1.1223,1.1223,1.1223,1.1223,22400000.0
2007-04-23 00:07:00,1.1221,1.1221,1.1221,1.1221,22400000.0
2007-04-23 00:10:00,1.1223,1.1223,1.1223,1.1223,22400000.0
2007-04-23 00:13:00,1.1222,1.1222,1.1222,1.1222,22400000.0
2007-04-23 00:15:00,1.1221,1.1221,1.1221,1.1221,22400000.0
2007-04-23 00:16:00,1.1222,1.1222,1.1221,1.1222,22400000.0
2007-04-23 00:17:00,1.1221,1.1221,1.122,1.122,22400000.0
2007-04-23 00:19:00,1.1221,1.1221,1.1219,1.1221,22400000.0
2007-04-23 00:20:00,1.1222,1.1222,1.1222,1.1222,22400000.0
2007-04-23 00:21:00,1.1221,1.1224,1.122,1.1224,22400000.0
2007-04-23 00:22:00,1.1223,1.1225,1.1223,1.1224,22400000.0
2007-04-23 00:28:00,1.1223,1.1223,1.1223,1.1223,22400000.0
2007-04-23 00:30:00,1.1224,1.1224,1.1224,1.1224,22400000.0
2007-04-23 00:40:00,1.1222,1.1222,1.1222,1.1222,22400000.0
2007-04-23 00:44:00,1.1223,1.1225,1.1223,1.1225,22400000.0
2007-04-23 01:04:00,1.1226,1.1226,1.1225,1.1225,22400000.0
2007-04-23 01:13:00,1.1226,1.1227,1.1226,1.1227,22400000.0
2007-04-23 01:14:00,1.1226,1.1228,1.1226,1.1228,22400000.0
2007-04-23 01:15:00,1.1227,1.1228,1.1227,1.1228,22400000.0
2007-04-23 01:17:00,1.1227,1.1227,1.1227,1.1227,22400000.0
2007-04-23 01:18:00,1.1228,1.1228,1.1227,1.1227,22400000.0
2007-04-23 01:19:00,1.1228,1.1228,1.1228,1.1228,22400000.0
2007-04-23 01:20:00,1.1229,1.1231,1.1228,1.1228,22400000.0
2007-04-23 01:26:00,1.1227,1.1229,1.1227,1.1229,22400000.0
2007-04-23 01:32:00,1.123,1.1231,1.123,1.1231,22400000.0
2007-04-23 01:33:00,1.1229,1.1229,1.1229,1.1229,22400000.0
2007-04-23 01:34:00,1.123,1.1231,1.1229,1.123,22400000.0
2007-04-23 01:35:00,1.1229,1.1231,1.1229,1.123,22400000.0
2007-04-23 01:39:00,1.1229,1.1229,1.1229,1.1229,22400000.0
2007-04-23 01:45:00,1.123,1.123,1.123,1.123,22400000.0
2007-04-23 01:47:00,1.1231,1.1231,1.1231,1.1231,22400000.0
2007-04-23 01:48:00,1.123,1.123,1.123,1.123,22400000.0
2007-04-23 01:49:00,1.1229,1.123,1.1229,1.1229,22400000.0
2007-04-23 01:51:00,1.123,1.123,1.123,1.123,22400000.0
2007-04-23 01:52:00,1.1231,1.1231,1.1231,1.1231,22400000.0
2007-04-23 01:53:00,1.123,1.123,1.1229,1.1229,22400000.0
2007-04-23 01:56:00,1.1227,1.1227,1.1225,1.1227,22400000.0
2007-04-23 02:00:00,1.1227,1.1227,1.12265,1.12265,22400000.0
2007-04-23 02:01:00,1.12251,1.12252,1.1223,1.12242,57600000.0
2007-04-23 02:02:00,1.12275,1.12275,1.12275,1.12275,7800000.0
2007-04-23 02:03:00,1.1228,1.12315,1.1228,1.12315,90600000.0
2007-04-23 02:04:00,1.12277,1.12294,1.12276,1.12284,79200000.0
2007-04-23 02:05:00,1.1233,1.1233,1.1233,1.1233,32900000.0
2007-04-23 02:06:00,1.12335,1.12335,1.1233,1.12335,58400000.0
2007-04-23 02:07:00,1.1233,1.1233,1.1233,1.1233,19400000.0
2007-04-23 02:08:00,1.12305,1.12321,1.12277,1.12307,102000001.0
2007-04-23 02:09:00,1.1233,1.1233,1.12325,1.12325,62200000.0
2007-04-23 02:10:00,1.1235,1.1235,1.12315,1.12315,92900001.0
2007-04-23 02:11:00,1.1233,1.1233,1.1233,1.1233,27600000.0
2007-04-23 02:12:00,1.1233,1.1234,1.12325,1.1234,30400000.0
2007-04-23 02:13:00,1.1234,1.1235,1.1234,1.1235,23800000.0
2007-04-23 02:14:00,1.12322,1.12336,1.12304,1.12336,46400000.0
2007-04-23 02:15:00,1.1235,1.1235,1.12345,1.12345,21000000.0
2007-04-23 02:16:00,1.1233,1.1233,1.1233,1.1233,3200000.0
2007-04-23 02:17:00,1.1235,1.1235,1.1235,1.1235,22400000.0
2007-04-23 02:18:00,1.1235,1.1235,1.12345,1.12345,9200000.0
2007-04-23 02:19:00,1.1235,1.1235,1.1235,1.1235,8400000.0
2007-04-23 02:20:00,1.1235,1.12355,1.1234,1.12345,26000000.0
2007-04-23 02:21:00,1.12345,1.12345,1.1233,1.12335,26000000.0
2007-04-23 02:22:00,1.12335,1.12335,1.12335,1.12335,3000000.0
2007-04-23 02:23:00,1.12335,1.12335,1.1232,1.1232,56800000.0
2007-04-23 02:24:00,1.12335,1.12335,1.1232,1.1233,51600000.0
2007-04-23 02:25:00,1.1233,1.1233,1.1233,1.1233,2200000.0
2007-04-23 02:26:00,1.1233,1.1233,1.1233,1.1233,7000000.0
2007-04-23 02:27:00,1.1229,1.12322,1.1229,1.12302,36500000.0
2007-04-23 02:28:00,1.1232,1.1233,1.1232,1.1233,23400001.0
2007-04-23 02:29:00,1.12292,1.123,1.12292,1.123,24800000.0
2007-04-23 02:30:00,1.123,1.123,1.12295,1.12295,7200000.0
2007-04-23 02:31:00,1.1233,1.1233,1.1232,1.1233,20399999.0
2007-04-23 02:32:00,1.1233,1.1233,1.1233,1.1233,2800000.0
2007-04-23 02:33:00,1.1233,1.1233,1.1233,1.1233,800000.0
2007-04-23 02:34:00,1.1233,1.1233,1.1233,1.1233,2800000.0
2007-04-23 02:35:00,1.12296,1.12304,1.12285,1.12303,26400000.0
2007-04-23 02:36:00,1.1233,1.1233,1.1233,1.1233,2200000.0
2007-04-23 02:37:00,1.1233,1.1233,1.1231,1.1231,21400000.0
2007-04-23 02:38:00,1.1233,1.12335,1.1232,1.1233,25600000.0
2007-04-23 02:39:00,1.1233,1.12335,1.1233,1.12335,16500000.0
2007-04-23 02:40:00,1.1233,1.12345,1.1233,1.12345,4400000.0
2007-04-23 02:41:00,1.12345,1.1236,1.1234,1.12355,84800000.0
2007-04-23 02:42:00,1.12355,1.1236,1.12355,1.1236,14800000.0
2007-04-23 02:43:00,1.1236,1.1236,1.12355,1.1236,16000000.0
2007-04-23 02:44:00,1.1236,1.1236,1.1236,1.1236,2200000.0
2007-04-23 02:45:00,1.12325,1.1233,1.12325,1.12328,5600000.0
2007-04-23 02:46:00,1.12355,1.12355,1.1233,1.12345,87800000.0
2007-04-23 02:47:00,1.1233,1.12345,1.1233,1.1234,56200000.0
2007-04-23 02:48:00,1.1234,1.12345,1.1233,1.12345,54000000.0
2007-04-23 02:49:00,1.1233,1.12345,1.1233,1.12345,25600000.0
2007-04-23 02:50:00,1.12345,1.12345,1.12345,1.12345,14600000.0
2007-04-23 02:51:00,1.12345,1.12345,1.12345,1.12345,17000000.0
2007-04-23 02:52:00,1.12345,1.12355,1.12345,1.12355,41800000.0
2007-04-23 02:53:00,1.12355,1.12365,1.1234,1.12365,152400000.0
2007-04-23 02:54:00,1.12365,1.12375,1.1234,1.1235,227799997.0
2007-04-23 02:55:00,1.1234,1.1234,1.12335,1.1234,97100000.0
2007-04-23 02:56:00,1.1234,1.12345,1.1234,1.1234,36200000.0
2007-04-23 02:57:00,1.1234,1.1234,1.12315,1.1232,181399999.0
2007-04-23 02:58:00,1.12325,1.12325,1.1232,1.12325,26000000.0
2007-04-23 02:59:00,1.1232,1.12345,1.1232,1.1232,115999999.0
2007-04-23 03:00:00,1.1233,1.12335,1.1232,1.12335,91199999.0
2007-04-23 03:01:00,1.12335,1.12335,1.1233,1.1233,19800000.0
2007-04-23 03:02:00,1.1233,1.12335,1.1233,1.1233,26800000.0
2007-04-23 03:03:00,1.12335,1.12335,1.12335,1.12335,2200000.0
2007-04-23 03:04:00,1.12335,1.12335,1.12335,1.12335,1400000.0
2007-04-23 03:05:00,1.1233,1.12335,1.1231,1.1231,119600000.0
2007-04-23 03:06:00,1.12325,1.12325,1.12315,1.12325,26000000.0
2007-04-23 03:07:00,1.12325,1.12325,1.12315,1.1232,23000000.0
2007-04-23 03:08:00,1.1232,1.1232,1.12315,1.1232,20600000.0
2007-04-23 03:09:00,1.12313,1.12316,1.12284,1.12316,21300000.0
2007-04-23 03:10:00,1.1232,1.1232,1.1232,1.1232,5400000.0
2007-04-23 03:11:00,1.1232,1.1232,1.12315,1.1232,21800000.0
2007-04-23 03:12:00,1.1232,1.1232,1.12315,1.1232,58700000.0
2007-04-23 03:13:00,1.1232,1.12325,1.1232,1.12325,41000000.0
2007-04-23 03:14:00,1.1233,1.1233,1.12315,1.12315,39200000.0
2007-04-23 03:15:00,1.1232,1.12325,1.1232,1.1232,58200000.0
2007-04-23 03:16:00,1.1232,1.12335,1.1232,1.1233,34000000.0
2007-04-23 03:17:00,1.12293,1.12315,1.12293,1.12304,43300000.0
2007-04-23 03:18:00,1.1234,1.1234,1.12335,1.12335,1800000.0
2007-04-23 03:19:00,1.12305,1.12315,1.12294,1.12315,184399998.0
2007-04-23 03:20:00,1.12315,1.12315,1.123,1.123,32800001.0
2007-04-23 03:21:00,1.1234,1.1234,1.12335,1.1234,29200000.0
2007-04-23 03:22:00,1.12335,1.1234,1.12335,1.12335,60900000.0
2007-04-23 03:23:00,1.1234,1.1234,1.1234,1.1234,32000000.0
2007-04-23 03:24:00,1.1234,1.1234,1.1234,1.1234,41100000.0
2007-04-23 03:25:00,1.1234,1.1234,1.12335,1.1234,16100000.0
2007-04-23 03:26:00,1.1234,1.1234,1.1234,1.1234,26600000.0
2007-04-23 03:27:00,1.1234,1.1234,1.12335,1.1234,12700000.0
2007-04-23 03:28:00,1.1234,1.1234,1.1234,1.1234,8600000.0
2007-04-23 03:29:00,1.12298,1.12323,1.12298,1.12304,94400001.0
2007-04-23 03:30:00,1.1234,1.1234,1.12335,1.12335,52400000.0
2007-04-23 03:31:00,1.1234,1.1234,1.1234,1.1234,24700000.0
2007-04-23 03:32:00,1.1234,1.1234,1.12335,1.12335,19200000.0
2007-04-23 03:33:00,1.1234,1.1234,1.1234,1.1234,23300000.0
2007-04-23 03:34:00,1.1234,1.1234,1.1234,1.1234,9600000.0
2007-04-23 03:35:00,1.1234,1.12345,1.12335,1.12345,18800000.0
2007-04-23 03:36:00,1.12345,1.12345,1.12335,1.1234,18700000.0
2007-04-23 03:37:00,1.1233,1.1234,1.1233,1.1233,58100000.0
2007-04-23 03:38:00,1.1233,1.1233,1.12325,1.1233,49600000.0
2007-04-23 03:39:00,1.1233,1.1233,1.12325,1.1233,44800000.0
2007-04-23 03:40:00,1.1233,1.1233,1.1233,1.1233,35300000.0
2007-04-23 03:41:00,1.1233,1.1233,1.1233,1.1233,4000000.0
2007-04-23 03:42:00,1.1233,1.1233,1.12325,1.12325,6400000.0
2007-04-23 03:43:00,1.12316,1.12321,1.12308,1.12321,25600000.0
2007-04-23 03:44:00,1.1233,1.1233,1.12325,1.12325,6400000.0
2007-04-23 03:45:00,1.12335,1.12335,1.12335,1.12335,3200000.0
2007-04-23 03:46:00,1.12335,1.12335,1.12335,1.12335,2300000.0
2007-04-23 03:47:00,1.1232,1.1232,1.123,1.123,7100000.0
2007-04-23 03:48:00,1.12304,1.12319,1.12299,1.12303,20100000.0
2007-04-23 03:49:00,1.1233,1.1233,1.12325,1.12325,28200000.0
2007-04-23 03:50:00,1.1232,1.12325,1.12315,1.12315,19200000.0
2007-04-23 03:51:00,1.12287,1.12297,1.12276,1.1228,34500000.0
2007-04-23 03:52:00,1.12305,1.12305,1.12276,1.12276,25700000.0
2007-04-23 03:53:00,1.1228,1.12306,1.12272,1.12301,35100000.0
2007-04-23 03:54:00,1.1231,1.1231,1.1229,1.1229,104700000.0
2007-04-23 03:55:00,1.1229,1.1229,1.1229,1.1229,75000000.0
2007-04-23 03:56:00,1.1229,1.1229,1.1229,1.1229,105200000.0
2007-04-23 03:57:00,1.1229,1.123,1.1229,1.12295,98000000.0
2007-04-23 03:58:00,1.12295,1.1232,1.12295,1.12315,37600000.0
2007-04-23 03:59:00,1.1232,1.1232,1.12315,1.12315,4000000.0
2007-04-23 04:00:00,1.12282,1.12294,1.12276,1.12276,68999999.0
2007-04-23 04:01:00,1.12286,1.12286,1.12262,1.12267,38800000.0
2007-04-23 04:02:00,1.12288,1.12293,1.12271,1.12271,32300000.0
2007-04-23 04:03:00,1.12308,1.12308,1.12294,1.12294,12800000.0
2007-04-23 04:04:00,1.1231,1.1231,1.1231,1.1231,3200000.0
2007-04-23 04:05:00,1.1231,1.1231,1.123,1.123,13900000.0
2007-04-23 04:06:00,1.12282,1.12287,1.12266,1.12266,43300000.0
2007-04-23 04:07:00,1.12282,1.12282,1.12263,1.12278,31000000.0
2007-04-23 04:08:00,1.123,1.123,1.1229,1.123,78800000.0
2007-04-23 04:09:00,1.12264,1.12277,1.12253,1.12253,84800000.0
2007-04-23 04:10:00,1.12271,1.12281,1.12253,1.12281,75299999.0
2007-04-23 04:11:00,1.123,1.123,1.123,1.123,800000.0
2007-04-23 04:12:00,1.123,1.123,1.123,1.123,500000.0
2007-04-23 04:13:00,1.123,1.123,1.123,1.123,300000.0
2007-04-23 04:14:00,1.123,1.123,1.12295,1.12295,11500000.0
2007-04-23 04:15:00,1.123,1.123,1.123,1.123,49400000.0
2007-04-23 04:16:00,1.123,1.123,1.12295,1.12295,51600000.0
2007-04-23 04:17:00,1.123,1.123,1.123,1.123,9600000.0
2007-04-23 04:18:00,1.123,1.123,1.123,1.123,26600000.0
2007-04-23 04:19:00,1.123,1.123,1.123,1.123,9300000.0
2007-04-23 04:20:00,1.123,1.123,1.123,1.123,29400000.0
2007-04-23 04:21:00,1.123,1.123,1.123,1.123,4000000.0
2007-04-23 04:22:00,1.123,1.123,1.123,1.123,3800000.0
2007-04-23 04:23:00,1.123,1.123,1.123,1.123,11500000.0
2007-04-23 04:24:00,1.123,1.123,1.12295,1.12295,27800000.0
2007-04-23 04:25:00,1.123,1.123,1.123,1.123,5900000.0
2007-04-23 04:26:00,1.123,1.123,1.123,1.123,41100000.0
2007-04-23 04:27:00,1.123,1.123,1.12295,1.12295,33900000.0
2007-04-23 04:28:00,1.123,1.1231,1.123,1.1231,61700000.0
2007-04-23 04:29:00,1.123,1.1231,1.123,1.123,16300000.0
2007-04-23 04:30:00,1.12285,1.12292,1.1226,1.12292,40800000.0
2007-04-23 04:31:00,1.123,1.123,1.12295,1.123,24700000.0
2007-04-23 04:32:00,1.123,1.12305,1.123,1.12305,7400000.0
2007-04-23 04:33:00,1.123,1.123,1.123,1.123,11500000.0
2007-04-23 04:34:00,1.123,1.12315,1.123,1.123,94000000.0
2007-04-23 04:35:00,1.12299,1.12299,1.1225,1.12266,122299999.0
2007-04-23 04:36:00,1.123,1.123,1.123,1.123,8300000.0
2007-04-23 04:37:00,1.123,1.123,1.123,1.123,36300000.0
2007-04-23 04:38:00,1.123,1.123,1.12295,1.12295,29600000.0
2007-04-23 04:39:00,1.123,1.123,1.12295,1.123,57600000.0
2007-04-23 04:40:00,1.123,1.123,1.123,1.123,16600000.0
2007-04-23 04:41:00,1.123,1.1231,1.123,1.123,43600002.0
2007-04-23 04:42:00,1.1231,1.1232,1.1231,1.1231,14600000.0
2007-04-23 04:43:00,1.1232,1.1232,1.12305,1.1231,18800000.0
2007-04-23 04:44:00,1.1232,1.1232,1.1231,1.1231,17900000.0
2007-04-23 04:45:00,1.1231,1.1231,1.1231,1.1231,21900000.0
2007-04-23 04:46:00,1.1231,1.1231,1.123,1.123,18500000.0
2007-04-23 04:47:00,1.1231,1.1231,1.123,1.123,30400000.0
2007-04-23 04:48:00,1.123,1.123,1.123,1.123,44200000.0
2007-04-23 04:49:00,1.123,1.123,1.123,1.123,24400000.0
2007-04-23 04:50:00,1.123,1.123,1.123,1.123,24800000.0
2007-04-23 04:51:00,1.123,1.123,1.12295,1.123,143200000.0
2007-04-23 04:52:00,1.12295,1.1231,1.12295,1.12305,116399999.0
2007-04-23 04:53:00,1.1231,1.1231,1.12295,1.12295,110900000.0
2007-04-23 04:54:00,1.12295,1.123,1.12295,1.123,59700001.0
2007-04-23 04:55:00,1.12305,1.1231,1.123,1.123,94699999.0
2007-04-23 04:56:00,1.123,1.12305,1.12295,1.12305,71400000.0
2007-04-23 04:57:00,1.123,1.1231,1.12295,1.1231,146400000.0
2007-04-23 04:58:00,1.12315,1.12315,1.12315,1.12315,16000000.0
2007-04-23 04:59:00,1.12315,1.12315,1.123,1.123,85799999.0
2007-04-23 05:00:00,1.12255,1.12287,1.12255,1.12285,73800000.0
2007-04-23 05:01:00,1.12315,1.12315,1.12315,1.12315,800000.0
2007-04-23 05:02:00,1.12279,1.12289,1.12264,1.12281,28800000.0
2007-04-23 05:03:00,1.12315,1.12315,1.12315,1.12315,2400000.0
2007-04-23 05:04:00,1.1231,1.1231,1.12305,1.1231,31100000.0
2007-04-23 05:05:00,1.1232,1.1232,1.1231,1.1231,4700000.0
2007-04-23 05:06:00,1.12268,1.12291,1.1225,1.12291,37600000.0
2007-04-23 05:07:00,1.12275,1.12288,1.12275,1.12288,27200000.0
2007-04-23 05:08:00,1.1231,1.1231,1.123,1.123,26400000.0
2007-04-23 05:09:00,1.12274,1.12274,1.12265,1.12267,194899997.0
2007-04-23 05:10:00,1.12268,1.12288,1.12268,1.12288,74399999.0
2007-04-23 05:11:00,1.123,1.123,1.12295,1.123,108700000.0
2007-04-23 05:12:00,1.12275,1.12293,1.12275,1.12289,53600000.0
2007-04-23 05:13:00,1.12281,1.12304,1.12277,1.12281,131100000.0
2007-04-23 05:14:00,1.123,1.123,1.12295,1.123,53200000.0
2007-04-23 05:15:00,1.123,1.1231,1.123,1.1231,14900000.0
2007-04-23 05:16:00,1.12244,1.12295,1.12244,1.12268,80499999.0
2007-04-23 05:17:00,1.12288,1.123,1.12268,1.12268,119700000.0
2007-04-23 05:18:00,1.1227,1.12291,1.12269,1.12269,141699997.0
2007-04-23 05:19:00,1.12279,1.12281,1.1227,1.1227,126299998.0
2007-04-23 05:20:00,1.1228,1.1228,1.12266,1.12274,72299999.0
2007-04-23 05:21:00,1.1229,1.1229,1.12285,1.12285,62499999.0
2007-04-23 05:22:00,1.12286,1.12286,1.12267,1.12267,178100000.0
2007-04-23 05:23:00,1.12285,1.12285,1.1228,1.1228,11200000.0
2007-04-23 05:24:00,1.1228,1.12298,1.1228,1.12297,211200000.0
2007-04-23 05:25:00,1.12315,1.12315,1.12315,1.12315,1600000.0
2007-04-23 05:26:00,1.12267,1.12285,1.12267,1.1228,144000000.0
2007-04-23 05:27:00,1.123,1.12302,1.12286,1.12295,158799999.0
2007-04-23 05:28:00,1.12315,1.1232,1.12315,1.1232,40000000.0
2007-04-23 05:29:00,1.12302,1.12305,1.12289,1.12293,20200000.0
2007-04-23 05:30:00,1.1232,1.1233,1.1232,1.12325,48800001.0
2007-04-23 05:31:00,1.1232,1.1233,1.1232,1.1233,31900001.0
2007-04-23 05:32:00,1.12325,1.1233,1.1232,1.12325,43000001.0
2007-04-23 05:33:00,1.12292,1.12305,1.12276,1.12293,199899998.0
2007-04-23 05:34:00,1.123,1.123,1.12273,1.12284,51399998.0
2007-04-23 05:35:00,1.12325,1.12335,1.12325,1.12335,3200000.0
2007-04-23 05:36:00,1.1234,1.1234,1.1233,1.1233,43600000.0
2007-04-23 05:37:00,1.1233,1.12335,1.12325,1.1233,19500000.0
2007-04-23 05:38:00,1.12311,1.12311,1.12305,1.12305,26800000.0
2007-04-23 05:39:00,1.1233,1.1233,1.1233,1.1233,29600000.0
2007-04-23 05:40:00,1.12309,1.12316,1.12301,1.12316,113599999.0
2007-04-23 05:41:00,1.1233,1.1233,1.1233,1.1233,7200000.0
2007-04-23 05:42:00,1.1233,1.1233,1.1233,1.1233,16000000.0
2007-04-23 05:43:00,1.12308,1.12318,1.12302,1.12305,333599998.0
2007-04-23 05:44:00,1.12305,1.12314,1.12294,1.12307,100799997.0
2007-04-23 05:45:00,1.12313,1.12313,1.12288,1.12304,339600001.0
2007-04-23 05:46:00,1.12313,1.1232,1.12312,1.12314,193800003.0
2007-04-23 05:47:00,1.12335,1.12335,1.1233,1.1233,18400000.0
2007-04-23 05:48:00,1.1233,1.1233,1.1233,1.1233,33400000.0
2007-04-23 05:49:00,1.12309,1.12329,1.12309,1.1231,45799999.0
2007-04-23 05:50:00,1.1233,1.1234,1.1233,1.1233,120800000.0
2007-04-23 05:51:00,1.1233,1.1234,1.1233,1.1233,243200000.0
2007-04-23 05:52:00,1.1233,1.1233,1.1233,1.1233,7200000.0
2007-04-23 05:53:00,1.12309,1.12326,1.12306,1.12321,507000002.0
2007-04-23 05:54:00,1.1233,1.1234,1.12325,1.12325,206900000.0
2007-04-23 05:55:00,1.12325,1.1234,1.12325,1.1234,53399999.0
2007-04-23 05:56:00,1.1234,1.12345,1.12335,1.12345,18400000.0
2007-04-23 05:57:00,1.1235,1.1235,1.1235,1.1235,4800000.0
2007-04-23 05:58:00,1.12345,1.12355,1.12345,1.12355,29600000.0
2007-04-23 05:59:00,1.1236,1.1236,1.12355,1.12355,6400000.0
2007-04-23 06:00:00,1.12325,1.12325,1.12294,1.12313,153999998.0
2007-04-23 06:01:00,1.1235,1.12355,1.1235,1.12355,11200000.0
2007-04-23 06:02:00,1.12355,1.12355,1.12355,1.12355,1600000.0
2007-04-23 06:03:00,1.12355,1.12355,1.12355,1.12355,1600000.0
2007-04-23 06:04:00,1.1235,1.1235,1.1235,1.1235,20000000.0
2007-04-23 06:05:00,1.1235,1.1235,1.1235,1.1235,24800000.0
2007-04-23 06:06:00,1.1235,1.1235,1.1235,1.1235,29600000.0
2007-04-23 06:07:00,1.1235,1.1235,1.1235,1.1235,28800000.0
2007-04-23 06:08:00,1.1235,1.1235,1.1235,1.1235,9600000.0
2007-04-23 06:09:00,1.1235,1.1235,1.12345,1.1235,29900000.0
2007-04-23 06:10:00,1.1235,1.1235,1.1235,1.1235,4600000.0
2007-04-23 06:11:00,1.12345,1.1235,1.1234,1.1234,32700000.0
2007-04-23 06:12:00,1.1234,1.1234,1.1234,1.1234,20900000.0
2007-04-23 06:13:00,1.1233,1.12335,1.1233,1.12335,38200000.0
2007-04-23 06:14:00,1.1233,1.12335,1.1233,1.12335,18400000.0
2007-04-23 06:15:00,1.1233,1.12335,1.1233,1.12335,9600000.0
2007-04-23 06:16:00,1.1233,1.12335,1.12325,1.1233,82400000.0
2007-04-23 06:17:00,1.1233,1.1234,1.1233,1.1234,3100000.0
2007-04-23 06:18:00,1.1234,1.1234,1.1234,1.1234,8800000.0
2007-04-23 06:19:00,1.1233,1.1233,1.12325,1.12325,25400000.0
2007-04-23 06:20:00,1.12315,1.12315,1.12286,1.12292,75600000.0
2007-04-23 06:21:00,1.12315,1.12317,1.12315,1.12317,39700001.0
2007-04-23 06:22:00,1.12307,1.12307,1.12303,1.12303,36699999.0
2007-04-23 06:23:00,1.1234,1.1234,1.1234,1.1234,2400000.0
2007-04-23 06:24:00,1.1229,1.12309,1.1229,1.12309,78400002.0
2007-04-23 06:25:00,1.12312,1.12312,1.12312,1.12312,800000.0
2007-04-23 06:26:00,1.12335,1.12335,1.12335,1.12335,800000.0
2007-04-23 06:27:00,1.1233,1.12335,1.1233,1.12335,8800000.0
2007-04-23 06:28:00,1.1233,1.1234,1.1233,1.1234,57400000.0
2007-04-23 06:29:00,1.12335,1.12345,1.12335,1.12345,11200000.0
2007-04-23 06:30:00,1.12296,1.12327,1.12296,1.12327,48599999.0
2007-04-23 06:31:00,1.12323,1.12327,1.12315,1.12327,42599998.0
2007-04-23 06:32:00,1.12345,1.1239,1.12345,1.1238,36900000.0
2007-04-23 06:33:00,1.1238,1.1239,1.1238,1.1238,26400000.0
2007-04-23 06:34:00,1.1238,1.1239,1.1238,1.1239,26400000.0
2007-04-23 06:35:00,1.1239,1.1239,1.12375,1.1238,40600000.0
2007-04-23 06:36:00,1.1238,1.1238,1.1238,1.1238,10600000.0
2007-04-23 06:37:00,1.1237,1.1237,1.1235,1.1236,50400000.0
2007-04-23 06:38:00,1.1236,1.1236,1.1236,1.1236,68800000.0
2007-04-23 06:39:00,1.1236,1.1236,1.1236,1.1236,3200000.0
2007-04-23 06:40:00,1.1235,1.1235,1.1235,1.1235,23200000.0
2007-04-23 06:41:00,1.1235,1.1235,1.1235,1.1235,16800000.0
2007-04-23 06:42:00,1.12325,1.12326,1.12313,1.12326,87700000.0
2007-04-23 06:43:00,1.1235,1.1235,1.12335,1.12335,95000000.0
2007-04-23 06:44:00,1.1234,1.1234,1.12335,1.1234,42400000.0
2007-04-23 06:45:00,1.1234,1.1234,1.1233,1.1233,49500000.0
2007-04-23 06:46:00,1.1234,1.1234,1.12325,1.12325,95200000.0
2007-04-23 06:47:00,1.12325,1.1233,1.12325,1.1233,20800000.0
2007-04-23 06:48:00,1.1234,1.1235,1.1233,1.1234,59200000.0
2007-04-23 06:49:00,1.12313,1.12323,1.12304,1.12323,29200000.0
2007-04-23 06:50:00,1.12313,1.12313,1.12281,1.12281,61900000.0
2007-04-23 06:51:00,1.12321,1.12323,1.12298,1.1232,35800000.0
2007-04-23 06:52:00,1.1233,1.1233,1.1233,1.1233,30400000.0
2007-04-23 06:53:00,1.1233,1.1233,1.1233,1.1233,21600000.0
2007-04-23 06:54:00,1.1233,1.1233,1.1233,1.1233,9600000.0
2007-04-23 06:55:00,1.12321,1.12328,1.12309,1.12312,72600000.0
2007-04-23 06:56:00,1.12315,1.12324,1.12298,1.12298,23100000.0
2007-04-23 06:57:00,1.1233,1.1233,1.1233,1.1233,7200000.0
2007-04-23 06:58:00,1.1233,1.1233,1.1233,1.1233,4000000.0
2007-04-23 06:59:00,1.1233,1.1233,1.1233,1.1233,11100000.0
2007-04-23 07:00:00,1.12308,1.12311,1.12292,1.12292,382000000.0
2007-04-23 07:01:00,1.1233,1.1233,1.1233,1.1233,4000000.0
2007-04-23 07:02:00,1.1233,1.1233,1.1232,1.1232,30400000.0
2007-04-23 07:03:00,1.12309,1.12311,1.12299,1.12311,137400000.0
2007-04-23 07:04:00,1.1233,1.1233,1.1233,1.1233,7600000.0
2007-04-23 07:05:00,1.1233,1.1233,1.1233,1.1233,12000000.0
2007-04-23 07:06:00,1.12274,1.12304,1.12274,1.12304,32800000.0
2007-04-23 07:07:00,1.1233,1.1233,1.1233,1.1233,4000000.0
2007-04-23 07:08:00,1.12309,1.1231,1.12304,1.12304,3200000.0
2007-04-23 07:09:00,1.1233,1.1233,1.1233,1.1233,4800000.0
2007-04-23 07:10:00,1.1233,1.1234,1.1232,1.1232,115799997.0
2007-04-23 07:11:00,1.1233,1.1233,1.1233,1.1233,48000000.0
2007-04-23 07:12:00,1.1234,1.1234,1.1233,1.1233,9600000.0
2007-04-23 07:13:00,1.12295,1.12337,1.12295,1.12299,24800000.0
2007-04-23 07:14:00,1.1233,1.1233,1.1233,1.1233,8000000.0
2007-04-23 07:15:00,1.12302,1.12302,1.12289,1.12289,74699998.0
2007-04-23 07:16:00,1.12302,1.12311,1.12296,1.12309,327299997.0
2007-04-23 07:17:00,1.1233,1.1233,1.1233,1.1233,800000.0
2007-04-23 07:18:00,1.1233,1.1234,1.12325,1.12325,80300000.0
2007-04-23 07:19:00,1.12317,1.12327,1.12302,1.12302,35800000.0
2007-04-23 07:20:00,1.1233,1.1233,1.1233,1.1233,4000000.0
2007-04-23 07:21:00,1.12304,1.12319,1.12304,1.12305,230900000.0
2007-04-23 07:22:00,1.12308,1.12308,1.12293,1.12308,243800000.0
2007-04-23 07:23:00,1.12307,1.12307,1.12276,1.12304,161200000.0
2007-04-23 07:24:00,1.12299,1.12309,1.12299,1.12305,308400000.0
2007-04-23 07:25:00,1.1232,1.1233,1.1232,1.1233,23200000.0
2007-04-23 07:26:00,1.1233,1.1234,1.1232,1.12325,121800000.0
2007-04-23 07:27:00,1.1234,1.1234,1.123,1.123,51100000.0
2007-04-23 07:28:00,1.1229,1.1231,1.1229,1.12305,71400001.0
2007-04-23 07:29:00,1.1231,1.1232,1.1231,1.1232,40800000.0
2007-04-23 07:30:00,1.12297,1.12338,1.12297,1.12338,102299999.0
2007-04-23 07:31:00,1.1231,1.1231,1.12305,1.12305,12000000.0
2007-04-23 07:32:00,1.1231,1.1231,1.12305,1.12305,31200000.0
2007-04-23 07:33:00,1.1231,1.1231,1.1231,1.1231,4000000.0
2007-04-23 07:34:00,1.1231,1.1231,1.123,1.1231,33700000.0
2007-04-23 07:35:00,1.12297,1.12297,1.12281,1.12281,33150001.0
2007-04-23 07:36:00,1.1231,1.1231,1.123,1.123,25800000.0
2007-04-23 07:37:00,1.123,1.123,1.123,1.123,5000000.0
2007-04-23 07:38:00,1.123,1.123,1.123,1.123,21800000.0
2007-04-23 07:39:00,1.12255,1.12284,1.12255,1.1228,53100000.0
2007-04-23 07:40:00,1.123,1.123,1.123,1.123,9800000.0
2007-04-23 07:41:00,1.12272,1.12289,1.12267,1.12267,8200000.0
2007-04-23 07:42:00,1.123,1.123,1.123,1.123,16300000.0
2007-04-23 07:43:00,1.12284,1.12294,1.12279,1.12279,46000000.0
2007-04-23 07:44:00,1.123,1.123,1.123,1.123,21800000.0
2007-04-23 07:45:00,1.123,1.123,1.123,1.123,16000000.0
2007-04-23 07:46:00,1.123,1.123,1.12295,1.123,35200000.0
2007-04-23 07:47:00,1.123,1.123,1.123,1.123,4800000.0
2007-04-23 07:48:00,1.123,1.123,1.123,1.123,800000.0
2007-04-23 07:49:00,1.1227,1.12286,1.12264,1.12268,46800000.0
2007-04-23 07:50:00,1.12262,1.12274,1.12248,1.12263,81800001.0
2007-04-23 07:51:00,1.123,1.123,1.123,1.123,500000.0
2007-04-23 07:52:00,1.123,1.12305,1.123,1.12305,74600000.0
2007-04-23 07:53:00,1.123,1.12305,1.1229,1.123,113900001.0
2007-04-23 07:54:00,1.12296,1.12304,1.12282,1.12289,175100001.0
2007-04-23 07:55:00,1.1231,1.1231,1.1231,1.1231,8800000.0
2007-04-23 07:56:00,1.1231,1.1231,1.1231,1.1231,25600000.0
2007-04-23 07:57:00,1.12315,1.12315,1.12272,1.12272,166400000.0
2007-04-23 07:58:00,1.1228,1.12292,1.12279,1.12288,123000000.0
2007-04-23 07:59:00,1.1231,1.1231,1.1231,1.1231,17600000.0
2007-04-23 08:00:00,1.1231,1.1231,1.1231,1.1231,15200000.0
2007-04-23 08:01:00,1.1231,1.12325,1.12305,1.1232,62000000.0
2007-04-23 08:02:00,1.12282,1.12301,1.12282,1.12301,54200000.0
2007-04-23 08:03:00,1.12325,1.12325,1.1232,1.12325,8000000.0
2007-04-23 08:04:00,1.12325,1.12325,1.12325,1.12325,2400000.0
2007-04-23 08:05:00,1.12325,1.12325,1.12325,1.12325,1600000.0
2007-04-23 08:06:00,1.12289,1.12303,1.12283,1.12287,150700002.0
2007-04-23 08:07:00,1.12279,1.12296,1.12279,1.12296,73300000.0
2007-04-23 08:08:00,1.12325,1.12335,1.12325,1.1233,75100000.0
2007-04-23 08:09:00,1.1233,1.1235,1.1233,1.1234,143200000.0
2007-04-23 08:10:00,1.12345,1.12345,1.12335,1.12345,40000000.0
2007-04-23 08:11:00,1.1235,1.1235,1.1234,1.1234,6400000.0
2007-04-23 08:12:00,1.1235,1.12355,1.1235,1.12355,5600000.0
2007-04-23 08:13:00,1.12355,1.12355,1.1231,1.1231,26400000.0
2007-04-23 08:14:00,1.12315,1.1233,1.123,1.12325,203599997.0
2007-04-23 08:15:00,1.12325,1.12325,1.12325,1.12325,1600000.0
2007-04-23 08:16:00,1.1232,1.1232,1.12305,1.1231,110000001.0
2007-04-23 08:17:00,1.12305,1.12315,1.12295,1.123,160800000.0
2007-04-23 08:18:00,1.12305,1.1232,1.12305,1.1232,52000000.0
2007-04-23 08:19:00,1.1231,1.1232,1.1231,1.1232,20000000.0
2007-04-23 08:20:00,1.1229,1.12305,1.12286,1.12299,101800004.0
2007-04-23 08:21:00,1.1232,1.1232,1.1232,1.1232,6400000.0
2007-04-23 08:22:00,1.1232,1.1232,1.12315,1.12315,18400000.0
2007-04-23 08:23:00,1.1232,1.1232,1.12315,1.12315,13600000.0
2007-04-23 08:24:00,1.1232,1.1232,1.12315,1.12315,13600000.0
2007-04-23 08:25:00,1.1232,1.1232,1.1231,1.1231,20800000.0
2007-04-23 08:26:00,1.1231,1.1232,1.1231,1.1232,49600000.0
2007-04-23 08:27:00,1.1231,1.1231,1.1231,1.1231,16000000.0
2007-04-23 08:28:00,1.12284,1.12298,1.12279,1.12287,52600000.0
2007-04-23 08:29:00,1.12297,1.12301,1.12266,1.12285,50000001.0
2007-04-23 08:30:00,1.1231,1.1231,1.1231,1.1231,14400000.0
2007-04-23 08:31:00,1.1231,1.1231,1.1231,1.1231,32000000.0
2007-04-23 08:32:00,1.1231,1.1232,1.1231,1.1232,43200000.0
2007-04-23 08:33:00,1.1232,1.12325,1.12315,1.12325,188800000.0
2007-04-23 08:34:00,1.1233,1.1233,1.1233,1.1233,24800000.0
2007-04-23 08:35:00,1.1232,1.12325,1.1232,1.12325,27300001.0
2007-04-23 08:36:00,1.1232,1.1232,1.1232,1.1232,9600000.0
2007-04-23 08:37:00,1.12325,1.12325,1.1232,1.1232,18400000.0
2007-04-23 08:38:00,1.12315,1.12315,1.12315,1.12315,7200000.0
2007-04-23 08:39:00,1.12315,1.12315,1.1227,1.1228,184100001.0
2007-04-23 08:40:00,1.1228,1.12285,1.12275,1.12275,67500000.0
2007-04-23 08:41:00,1.1228,1.1229,1.1228,1.1229,25800000.0
2007-04-23 08:42:00,1.1229,1.1229,1.1228,1.1229,113900000.0
2007-04-23 08:43:00,1.1229,1.1229,1.12275,1.12275,74600001.0
2007-04-23 08:44:00,1.1229,1.123,1.12285,1.123,86600000.0
2007-04-23 08:45:00,1.123,1.1233,1.123,1.1233,293700000.0
2007-04-23 08:46:00,1.1233,1.12345,1.1233,1.12345,43000000.0
2007-04-23 08:47:00,1.1234,1.1234,1.1233,1.1234,40800000.0
2007-04-23 08:48:00,1.1234,1.1236,1.1234,1.1235,91000000.0
2007-04-23 08:49:00,1.12355,1.1236,1.1235,1.12355,52600000.0
2007-04-23 08:50:00,1.1236,1.12365,1.1235,1.1236,109799999.0
2007-04-23 08:51:00,1.12365,1.12365,1.12345,1.1235,139299998.0
2007-04-23 08:52:00,1.1235,1.1236,1.1234,1.1236,41600000.0
2007-04-23 08:53:00,1.1236,1.1236,1.1236,1.1236,43600000.0
2007-04-23 08:54:00,1.1236,1.1236,1.1235,1.1235,43000000.0
2007-04-23 08:55:00,1.1235,1.1235,1.1234,1.1234,89500000.0
2007-04-23 08:56:00,1.1234,1.1234,1.1233,1.1233,92100000.0
2007-04-23 08:57:00,1.1233,1.1234,1.1233,1.1234,108800000.0
2007-04-23 08:58:00,1.1234,1.1234,1.1233,1.1233,114300000.0
2007-04-23 08:59:00,1.1233,1.1234,1.1233,1.1233,113000000.0
2007-04-23 09:00:00,1.1227,1.12329,1.1227,1.12329,68000000.0
2007-04-23 09:01:00,1.1233,1.1233,1.1233,1.1233,87800000.0
2007-04-23 09:02:00,1.1233,1.12335,1.1233,1.1233,22400000.0
2007-04-23 09:03:00,1.1229,1.12313,1.12283,1.12313,165000002.0
2007-04-23 09:04:00,1.1233,1.12335,1.1233,1.12335,16000000.0
2007-04-23 09:05:00,1.12335,1.12335,1.1233,1.1233,33600000.0
2007-04-23 09:06:00,1.1232,1.12335,1.1232,1.1232,48300000.0
2007-04-23 09:07:00,1.1231,1.12335,1.1231,1.12335,109600000.0
2007-04-23 09:08:00,1.12335,1.1234,1.12335,1.1234,28500000.0
2007-04-23 09:09:00,1.1234,1.1235,1.1234,1.1235,30800000.0
2007-04-23 09:10:00,1.1235,1.1235,1.1233,1.12335,168000000.0
2007-04-23 09:11:00,1.12335,1.12345,1.1233,1.1234,57299999.0
2007-04-23 09:12:00,1.1234,1.1235,1.1233,1.12345,221099998.0
2007-04-23 09:13:00,1.1235,1.1236,1.12345,1.1236,59500000.0
2007-04-23 09:14:00,1.1235,1.1235,1.1235,1.1235,20800001.0
2007-04-23 09:15:00,1.1235,1.1235,1.1234,1.1234,127400000.0
2007-04-23 09:16:00,1.1234,1.1234,1.123,1.123,143200000.0
2007-04-23 09:17:00,1.123,1.1232,1.1229,1.12305,285700000.0
2007-04-23 09:18:00,1.12305,1.12305,1.123,1.123,40100000.0
2007-04-23 09:19:00,1.12282,1.12298,1.12266,1.12266,63200000.0
2007-04-23 09:20:00,1.123,1.123,1.123,1.123,12800000.0
2007-04-23 09:21:00,1.1229,1.123,1.1228,1.123,81600000.0
2007-04-23 09:22:00,1.123,1.1231,1.1228,1.123,90300001.0
2007-04-23 09:23:00,1.12295,1.123,1.1229,1.1229,14400000.0
2007-04-23 09:24:00,1.1228,1.1228,1.1227,1.1227,98500000.0
2007-04-23 09:25:00,1.1227,1.1227,1.1227,1.1227,22600000.0
2007-04-23 09:26:00,1.1227,1.1228,1.1227,1.1228,36600000.0
2007-04-23 09:27:00,1.1227,1.1228,1.1227,1.1227,153700000.0
2007-04-23 09:28:00,1.12255,1.12275,1.1225,1.1226,123700000.0
2007-04-23 09:29:00,1.1226,1.1227,1.1226,1.1226,30800000.0
2007-04-23 09:30:00,1.1226,1.1227,1.1222,1.1222,204399999.0
2007-04-23 09:31:00,1.1222,1.1223,1.12215,1.12215,204620001.0
2007-04-23 09:32:00,1.1222,1.1222,1.12205,1.1221,96899999.0
2007-04-23 09:33:00,1.1221,1.12235,1.1221,1.12235,171900004.0
2007-04-23 09:34:00,1.12235,1.12235,1.1221,1.1221,310899996.0
2007-04-23 09:35:00,1.12215,1.12215,1.12205,1.1221,156399997.0
2007-04-23 09:36:00,1.1221,1.1222,1.1221,1.12215,120100000.0
2007-04-23 09:37:00,1.1221,1.1221,1.12205,1.12205,33600000.0
2007-04-23 09:38:00,1.1221,1.1221,1.1221,1.1221,500000.0
2007-04-23 09:39:00,1.1221,1.12215,1.1221,1.1221,75300000.0
2007-04-23 09:40:00,1.12205,1.12205,1.1219,1.1219,58700000.0
2007-04-23 09:41:00,1.12185,1.1219,1.12185,1.12185,60199999.0
2007-04-23 09:42:00,1.1219,1.12195,1.1218,1.1219,110499999.0
2007-04-23 09:43:00,1.1219,1.1219,1.12165,1.12165,257100000.0
2007-04-23 09:44:00,1.12165,1.12175,1.12165,1.1217,118499999.0
2007-04-23 09:45:00,1.1217,1.12175,1.1216,1.12165,92399998.0
2007-04-23 09:46:00,1.1217,1.1217,1.1216,1.1216,36399999.0
2007-04-23 09:47:00,1.12165,1.12165,1.1216,1.1216,103600002.0
2007-04-23 09:48:00,1.1216,1.12175,1.12155,1.12175,166300000.0
2007-04-23 09:49:00,1.12175,1.122,1.12175,1.1219,104000000.0
2007-04-23 09:50:00,1.1219,1.12195,1.1219,1.1219,200100000.0
2007-04-23 09:51:00,1.1219,1.1219,1.1218,1.1218,170400000.0
2007-04-23 09:52:00,1.1219,1.1219,1.12175,1.1218,19700000.0
2007-04-23 09:53:00,1.12175,1.1219,1.12175,1.1219,32100000.0
2007-04-23 09:54:00,1.1219,1.1219,1.1219,1.1219,2200000.0
2007-04-23 09:55:00,1.1218,1.122,1.12175,1.122,71200000.0
2007-04-23 09:56:00,1.122,1.122,1.12175,1.12175,113399999.0
2007-04-23 09:57:00,1.1218,1.1219,1.12175,1.1218,33600000.0
2007-04-23 09:58:00,1.1218,1.1221,1.12175,1.1221,142599998.0
2007-04-23 09:59:00,1.12215,1.1226,1.12195,1.1223,399100000.0
2007-04-23 10:00:00,1.1223,1.12235,1.1223,1.1223,48000000.0
2007-04-23 10:01:00,1.1223,1.1224,1.1222,1.12225,125500000.0
2007-04-23 10:02:00,1.12235,1.1224,1.1223,1.1224,156000000.0
2007-04-23 10:03:00,1.1223,1.1225,1.1223,1.1224,129000000.0
2007-04-23 10:04:00,1.1224,1.12295,1.12235,1.12295,159300000.0
2007-04-23 10:05:00,1.12305,1.1233,1.1229,1.1233,313100000.0
2007-04-23 10:06:00,1.12325,1.1233,1.12315,1.1232,32800000.0
2007-04-23 10:07:00,1.1232,1.1233,1.12315,1.12315,189000000.0
2007-04-23 10:08:00,1.1232,1.1233,1.12315,1.1233,14900000.0
2007-04-23 10:09:00,1.1233,1.1234,1.1233,1.1234,65400000.0
2007-04-23 10:10:00,1.12335,1.12345,1.1232,1.12335,121700000.0
2007-04-23 10:11:00,1.12335,1.12335,1.1233,1.1233,27200000.0
2007-04-23 10:12:00,1.1233,1.1233,1.12325,1.1233,14400000.0
2007-04-23 10:13:00,1.1233,1.1233,1.12325,1.12325,19200000.0
2007-04-23 10:14:00,1.1233,1.1233,1.1233,1.1233,28800000.0
2007-04-23 10:15:00,1.1233,1.12345,1.12325,1.1233,247999998.0
2007-04-23 10:16:00,1.1233,1.1235,1.1233,1.12335,182999999.0
2007-04-23 10:17:00,1.12335,1.12345,1.12335,1.12345,19200000.0
2007-04-23 10:18:00,1.12304,1.12335,1.12304,1.12329,89200000.0
2007-04-23 10:19:00,1.12345,1.1235,1.1234,1.12345,35599999.0
2007-04-23 10:20:00,1.1234,1.1234,1.1234,1.1234,24200000.0
2007-04-23 10:21:00,1.1234,1.1234,1.1232,1.1233,91200000.0
2007-04-23 10:22:00,1.1234,1.1235,1.1234,1.1234,131300000.0
2007-04-23 10:23:00,1.1234,1.1237,1.1234,1.1235,177800000.0
2007-04-23 10:24:00,1.1235,1.1236,1.1234,1.1236,133400000.0
2007-04-23 10:25:00,1.1236,1.1236,1.1235,1.1235,94899999.0
2007-04-23 10:26:00,1.1236,1.1236,1.1235,1.12355,141899998.0
2007-04-23 10:27:00,1.12355,1.1236,1.1231,1.1233,759899992.0
2007-04-23 10:28:00,1.1232,1.1233,1.1232,1.1232,88000000.0
2007-04-23 10:29:00,1.12315,1.1233,1.1231,1.1232,215099999.0
2007-04-23 10:30:00,1.1232,1.1235,1.12315,1.1235,168000000.0
2007-04-23 10:31:00,1.1235,1.1237,1.12335,1.1235,230599999.0
2007-04-23 10:32:00,1.12355,1.1236,1.1235,1.1236,72000000.0
2007-04-23 10:33:00,1.1236,1.1236,1.1235,1.1235,76499999.0
2007-04-23 10:34:00,1.1235,1.1235,1.12345,1.12345,102200000.0
2007-04-23 10:35:00,1.1234,1.1234,1.12305,1.1231,128700000.0
2007-04-23 10:36:00,1.1231,1.12315,1.1231,1.1231,62400000.0
2007-04-23 10:37:00,1.1231,1.1231,1.1231,1.1231,71700000.0
2007-04-23 10:38:00,1.1231,1.1231,1.1231,1.1231,7800000.0
2007-04-23 10:39:00,1.1231,1.1231,1.1231,1.1231,10100000.0
2007-04-23 10:40:00,1.12302,1.12306,1.12277,1.1229,245700000.0
2007-04-23 10:41:00,1.1231,1.1231,1.1231,1.1231,800000.0
2007-04-23 10:42:00,1.12302,1.12306,1.1228,1.12291,49600001.0
2007-04-23 10:43:00,1.1232,1.1232,1.1232,1.1232,1600000.0
2007-04-23 10:44:00,1.1232,1.1232,1.1232,1.1232,34400000.0
2007-04-23 10:45:00,1.12315,1.12325,1.12315,1.12325,7600000.0
2007-04-23 10:46:00,1.1232,1.12325,1.1232,1.1232,40700000.0
2007-04-23 10:47:00,1.1232,1.1233,1.1232,1.1233,103700000.0
2007-04-23 10:48:00,1.1234,1.1237,1.1233,1.1237,215200000.0
2007-04-23 10:49:00,1.1237,1.12385,1.1237,1.12375,116000000.0
2007-04-23 10:50:00,1.12375,1.1238,1.1236,1.1238,248799999.0
2007-04-23 10:51:00,1.1237,1.1238,1.1236,1.1237,292000000.0
2007-04-23 10:52:00,1.1237,1.1238,1.1237,1.12375,26200000.0
2007-04-23 10:53:00,1.1238,1.1238,1.12375,1.12375,6400000.0
2007-04-23 10:54:00,1.12375,1.12405,1.1237,1.124,146084540.0
2007-04-23 10:55:00,1.124,1.12415,1.1239,1.124,330000001.0
2007-04-23 10:56:00,1.124,1.124,1.1237,1.1238,170500000.0
2007-04-23 10:57:00,1.1238,1.1238,1.1237,1.1237,132000000.0
2007-04-23 10:58:00,1.1236,1.12365,1.1235,1.12365,299800001.0
2007-04-23 10:59:00,1.12365,1.12365,1.1235,1.12365,130100000.0
2007-04-23 11:00:00,1.12365,1.12365,1.12325,1.12325,121600000.0
2007-04-23 11:01:00,1.1232,1.1235,1.12315,1.1232,258799999.0
2007-04-23 11:02:00,1.12325,1.1234,1.1232,1.1233,120200000.0
2007-04-23 11:03:00,1.1233,1.1233,1.1231,1.1232,468299998.0
2007-04-23 11:04:00,1.1232,1.12325,1.1231,1.1232,397100005.0
2007-04-23 11:05:00,1.1232,1.12325,1.1231,1.12325,248199996.0
2007-04-23 11:06:00,1.1233,1.12375,1.1233,1.12375,258200001.0
2007-04-23 11:07:00,1.12375,1.12375,1.1236,1.12365,221999999.0
2007-04-23 11:08:00,1.12365,1.12365,1.1236,1.12365,38600000.0
2007-04-23 11:09:00,1.12365,1.1237,1.1236,1.1236,210300000.0
2007-04-23 11:10:00,1.1237,1.12375,1.1236,1.1237,225800001.0
2007-04-23 11:11:00,1.1237,1.1237,1.1237,1.1237,131200000.0
2007-04-23 11:12:00,1.1237,1.1237,1.1237,1.1237,19200000.0
2007-04-23 11:13:00,1.1237,1.12375,1.1236,1.1236,288700005.0
2007-04-23 11:14:00,1.1237,1.1238,1.1236,1.1237,201899998.0
2007-04-23 11:15:00,1.1237,1.1237,1.1237,1.1237,13900000.0
2007-04-23 11:16:00,1.1237,1.1237,1.1235,1.1235,292300001.0
2007-04-23 11:17:00,1.1236,1.1237,1.1236,1.1237,63200000.0
2007-04-23 11:18:00,1.1237,1.1237,1.12365,1.12365,24800000.0
2007-04-23 11:19:00,1.12365,1.1237,1.12365,1.1237,128800000.0
2007-04-23 11:20:00,1.1237,1.1238,1.1236,1.1236,99699999.0
2007-04-23 11:21:00,1.1236,1.1236,1.1235,1.1236,368099994.0
2007-04-23 11:22:00,1.1236,1.1237,1.1236,1.1237,242500001.0
2007-04-23 11:23:00,1.1237,1.1237,1.1236,1.1237,197100000.0
2007-04-23 11:24:00,1.1237,1.1237,1.1237,1.1237,119800002.0
2007-04-23 11:25:00,1.1237,1.1238,1.1237,1.1238,143199995.0
2007-04-23 11:26:00,1.1238,1.1238,1.1237,1.1237,179199999.0
2007-04-23 11:27:00,1.1237,1.1238,1.1237,1.1238,190400002.0
2007-04-23 11:28:00,1.1238,1.1239,1.12375,1.1238,299399997.0
2007-04-23 11:29:00,1.1238,1.1238,1.1237,1.1237,134399998.0
2007-04-23 11:30:00,1.1237,1.1238,1.1235,1.12375,440899996.0
2007-04-23 11:31:00,1.1236,1.1238,1.1236,1.1238,254300000.0
2007-04-23 11:32:00,1.1238,1.1238,1.1237,1.1238,94899999.0
2007-04-23 11:33:00,1.1238,1.1239,1.1236,1.1238,190899998.0
2007-04-23 11:34:00,1.1238,1.1238,1.12375,1.12375,110699998.0
2007-04-23 11:35:00,1.1238,1.1238,1.1237,1.1237,284800001.0
2007-04-23 11:36:00,1.1237,1.1237,1.1237,1.1237,104800000.0
2007-04-23 11:37:00,1.1237,1.1237,1.1237,1.1237,25600000.0
2007-04-23 11:38:00,1.1237,1.1237,1.1237,1.1237,12800000.0
2007-04-23 11:39:00,1.1237,1.1237,1.1236,1.1237,34400000.0
2007-04-23 11:40:00,1.1237,1.1237,1.1235,1.1235,37199999.0
2007-04-23 11:41:00,1.1235,1.1235,1.1235,1.1235,13600000.0
2007-04-23 11:42:00,1.1235,1.1235,1.12335,1.12335,45800000.0
2007-04-23 11:43:00,1.12345,1.1237,1.1234,1.1237,143499998.0
2007-04-23 11:44:00,1.1237,1.1237,1.1234,1.1235,120500000.0
2007-04-23 11:45:00,1.1235,1.1235,1.1235,1.1235,3200000.0
2007-04-23 11:46:00,1.1235,1.1235,1.1232,1.12325,183200000.0
2007-04-23 11:47:00,1.1231,1.1233,1.1231,1.1232,297800002.0
2007-04-23 11:48:00,1.12325,1.1233,1.1232,1.1233,33500000.0
2007-04-23 11:49:00,1.1233,1.1234,1.1232,1.1233,259400003.0
2007-04-23 11:50:00,1.1233,1.1233,1.1233,1.1233,13200000.0
2007-04-23 11:51:00,1.1233,1.1233,1.123,1.123,97000000.0
2007-04-23 11:52:00,1.1232,1.1232,1.123,1.123,67599998.0
2007-04-23 11:53:00,1.1232,1.1233,1.1232,1.12325,237999999.0
2007-04-23 11:54:00,1.1232,1.1234,1.1232,1.1234,120600001.0
2007-04-23 11:55:00,1.12345,1.12345,1.1234,1.1234,19900000.0
2007-04-23 11:56:00,1.1234,1.1234,1.1232,1.1232,125600000.0
2007-04-23 11:57:00,1.1232,1.1232,1.12285,1.1231,413100002.0
2007-04-23 11:58:00,1.1231,1.1232,1.1231,1.1231,282400003.0
2007-04-23 11:59:00,1.1231,1.1235,1.1231,1.1235,248600001.0
2007-04-23 12:00:00,1.1235,1.1237,1.1235,1.1236,271599999.0
2007-04-23 12:01:00,1.1235,1.1236,1.1235,1.1236,102599998.0
2007-04-23 12:02:00,1.1236,1.12365,1.1236,1.12365,86400000.0
2007-04-23 12:03:00,1.12365,1.1237,1.1236,1.1236,416600000.0
2007-04-23 12:04:00,1.1235,1.1237,1.12335,1.12335,537600008.0
2007-04-23 12:05:00,1.1235,1.1236,1.12335,1.12355,855199994.0
2007-04-23 12:06:00,1.1236,1.1236,1.1236,1.1236,37900000.0
2007-04-23 12:07:00,1.1236,1.1237,1.1236,1.1237,133399997.0
2007-04-23 12:08:00,1.1237,1.1237,1.1236,1.1237,157199999.0
2007-04-23 12:09:00,1.1237,1.1237,1.1237,1.1237,22400000.0
2007-04-23 12:10:00,1.1237,1.1237,1.12325,1.1234,276230460.0
2007-04-23 12:11:00,1.1234,1.1234,1.12335,1.12335,11500000.0
2007-04-23 12:12:00,1.1235,1.12375,1.1235,1.12375,253200001.0
2007-04-23 12:13:00,1.1237,1.1237,1.1236,1.1236,199199998.0
2007-04-23 12:14:00,1.1236,1.1237,1.1233,1.12335,198199999.0
2007-04-23 12:15:00,1.1234,1.1236,1.1234,1.1236,103200000.0
2007-04-23 12:16:00,1.1232,1.12346,1.12317,1.12339,539099999.0
2007-04-23 12:17:00,1.1236,1.12375,1.1236,1.12375,108399998.0
2007-04-23 12:18:00,1.12375,1.12375,1.1236,1.1236,54400000.0
2007-04-23 12:19:00,1.1235,1.1236,1.1235,1.1236,201100001.0
2007-04-23 12:20:00,1.12355,1.12355,1.12345,1.12345,94299999.0
2007-04-23 12:21:00,1.12335,1.1234,1.1231,1.12325,252499998.0
2007-04-23 12:22:00,1.12325,1.1233,1.12315,1.1232,128200000.0
2007-04-23 12:23:00,1.12309,1.12315,1.12284,1.12284,300300000.0
2007-04-23 12:24:00,1.1233,1.1233,1.1233,1.1233,2400000.0
2007-04-23 12:25:00,1.1233,1.1233,1.1232,1.1233,57600000.0
2007-04-23 12:26:00,1.1233,1.1233,1.1228,1.123,201300003.0
2007-04-23 12:27:00,1.123,1.123,1.1229,1.123,144800000.0
2007-04-23 12:28:00,1.123,1.1231,1.123,1.123,123000000.0
2007-04-23 12:29:00,1.123,1.1231,1.1229,1.1229,174299998.0
2007-04-23 12:30:00,1.12285,1.123,1.1228,1.1229,207099999.0
2007-04-23 12:31:00,1.1229,1.1229,1.1225,1.1226,173799998.0
2007-04-23 12:32:00,1.1226,1.1226,1.12245,1.1226,174899999.0
2007-04-23 12:33:00,1.1226,1.1226,1.1225,1.1225,313000001.0
2007-04-23 12:34:00,1.1225,1.1225,1.12235,1.1225,126800000.0
2007-04-23 12:35:00,1.1225,1.1226,1.1225,1.1226,16000000.0
2007-04-23 12:36:00,1.1226,1.1226,1.1225,1.1225,54600001.0
2007-04-23 12:37:00,1.1225,1.1227,1.12235,1.1225,193799997.0
2007-04-23 12:38:00,1.12235,1.1225,1.12235,1.1225,58700001.0
2007-04-23 12:39:00,1.1225,1.1225,1.1225,1.1225,4500000.0
2007-04-23 12:40:00,1.1225,1.1225,1.1225,1.1225,5500000.0
2007-04-23 12:41:00,1.1225,1.12255,1.1225,1.1225,227799999.0
2007-04-23 12:42:00,1.1225,1.1226,1.1225,1.1226,147500000.0
2007-04-23 12:43:00,1.1225,1.1227,1.1225,1.1226,128100003.0
2007-04-23 12:44:00,1.12255,1.1227,1.12255,1.1227,25200000.0
2007-04-23 12:45:00,1.1227,1.1227,1.1223,1.12235,382200002.0
2007-04-23 12:46:00,1.1224,1.1225,1.12215,1.1223,256000000.0
2007-04-23 12:47:00,1.1223,1.1223,1.1221,1.1221,264400000.0
2007-04-23 12:48:00,1.12215,1.12215,1.12205,1.12215,39200000.0
2007-04-23 12:49:00,1.1223,1.1225,1.12205,1.1221,425799999.0
2007-04-23 12:50:00,1.1221,1.1221,1.1217,1.1217,119799999.0
2007-04-23 12:51:00,1.12165,1.12205,1.12155,1.122,402699996.0
2007-04-23 12:52:00,1.12195,1.1221,1.12195,1.12205,158600000.0
2007-04-23 12:53:00,1.12215,1.12215,1.12195,1.12215,123800001.0
2007-04-23 12:54:00,1.12215,1.1222,1.122,1.1221,105899999.0
2007-04-23 12:55:00,1.1221,1.1222,1.12205,1.1221,204800001.0
2007-04-23 12:56:00,1.1221,1.1221,1.12205,1.1221,26400000.0
2007-04-23 12:57:00,1.12215,1.1224,1.1221,1.1224,154200000.0
2007-04-23 12:58:00,1.1224,1.1225,1.1222,1.1225,148300000.0
2007-04-23 12:59:00,1.1225,1.1225,1.12225,1.1223,144000001.0
2007-04-23 13:00:00,1.1224,1.1224,1.12215,1.1222,49700000.0
2007-04-23 13:01:00,1.12215,1.1224,1.12215,1.1224,70400000.0
2007-04-23 13:02:00,1.1224,1.1225,1.12235,1.1224,149299999.0
2007-04-23 13:03:00,1.1224,1.1226,1.12235,1.1224,149700002.0
2007-04-23 13:04:00,1.1225,1.1227,1.1225,1.1226,92100000.0
2007-04-23 13:05:00,1.1226,1.1227,1.1226,1.1226,78500000.0
2007-04-23 13:06:00,1.1227,1.12285,1.12255,1.1228,163399999.0
2007-04-23 13:07:00,1.1227,1.1228,1.1227,1.1227,166899999.0
2007-04-23 13:08:00,1.1228,1.1228,1.12245,1.1226,231499998.0
2007-04-23 13:09:00,1.1225,1.1226,1.1224,1.1225,213400000.0
2007-04-23 13:10:00,1.1225,1.1225,1.1225,1.1225,16000000.0
2007-04-23 13:11:00,1.1225,1.1225,1.1225,1.1225,32800000.0
2007-04-23 13:12:00,1.1225,1.12275,1.12245,1.1226,109900000.0
2007-04-23 13:13:00,1.1226,1.1226,1.12255,1.1226,38500000.0
2007-04-23 13:14:00,1.1226,1.1227,1.1225,1.1227,39200000.0
2007-04-23 13:15:00,1.1227,1.1227,1.1227,1.1227,1600000.0
2007-04-23 13:16:00,1.1227,1.1227,1.1226,1.1227,29600000.0
2007-04-23 13:17:00,1.1226,1.12315,1.1226,1.12315,367300000.0
2007-04-23 13:18:00,1.12315,1.12315,1.12305,1.1231,182900001.0
2007-04-23 13:19:00,1.1231,1.1231,1.1228,1.12285,81500000.0
2007-04-23 13:20:00,1.1228,1.1229,1.12255,1.1226,247799996.0
2007-04-23 13:21:00,1.1227,1.1227,1.1227,1.1227,1600000.0
2007-04-23 13:22:00,1.1227,1.1229,1.1227,1.1228,222400000.0
2007-04-23 13:23:00,1.12285,1.1229,1.1227,1.1227,42299999.0
2007-04-23 13:24:00,1.1228,1.1232,1.12275,1.1232,318500000.0
2007-04-23 13:25:00,1.1233,1.12345,1.12275,1.12275,313799997.0
2007-04-23 13:26:00,1.1229,1.1231,1.12285,1.12305,71300000.0
2007-04-23 13:27:00,1.123,1.1231,1.123,1.1231,14400000.0
2007-04-23 13:28:00,1.1231,1.1231,1.123,1.123,35200000.0
2007-04-23 13:29:00,1.12282,1.12286,1.12249,1.1226,339499999.0
2007-04-23 13:30:00,1.123,1.123,1.123,1.123,33600000.0
2007-04-23 13:31:00,1.123,1.123,1.12275,1.12275,173400000.0
2007-04-23 13:32:00,1.1227,1.1227,1.1227,1.1227,18400000.0
2007-04-23 13:33:00,1.1227,1.1227,1.1227,1.1227,15200000.0
2007-04-23 13:34:00,1.1227,1.1228,1.1227,1.1228,14400000.0
2007-04-23 13:35:00,1.12249,1.12259,1.1224,1.12242,200005672.0
2007-04-23 13:36:00,1.12285,1.12285,1.1228,1.1228,36500000.0
2007-04-23 13:37:00,1.12285,1.1229,1.12285,1.1229,4800000.0
2007-04-23 13:38:00,1.1229,1.12295,1.1229,1.12295,11000000.0
2007-04-23 13:39:00,1.123,1.123,1.123,1.123,59800000.0
2007-04-23 13:40:00,1.123,1.12325,1.123,1.1232,120100002.0
2007-04-23 13:41:00,1.1232,1.1232,1.1229,1.1229,157900000.0
2007-04-23 13:42:00,1.1229,1.123,1.1227,1.1227,247000001.0
2007-04-23 13:43:00,1.1227,1.1228,1.1227,1.1228,55000000.0
2007-04-23 13:44:00,1.1228,1.12295,1.12275,1.1228,191400001.0
2007-04-23 13:45:00,1.1228,1.12285,1.12275,1.1228,82500000.0
2007-04-23 13:46:00,1.1228,1.1228,1.1227,1.1227,73200000.0
2007-04-23 13:47:00,1.1227,1.1228,1.1227,1.1227,162200000.0
2007-04-23 13:48:00,1.1227,1.1227,1.1227,1.1227,29600000.0
2007-04-23 13:49:00,1.1227,1.123,1.1227,1.1229,190400002.0
2007-04-23 13:50:00,1.1224,1.1228,1.1224,1.1225,94100000.0
2007-04-23 13:51:00,1.1229,1.1229,1.1229,1.1229,1900000.0
2007-04-23 13:52:00,1.1229,1.1229,1.1227,1.1228,132699999.0
2007-04-23 13:53:00,1.1228,1.1229,1.1227,1.1227,28700000.0
2007-04-23 13:54:00,1.1227,1.1228,1.1227,1.1228,156500000.0
2007-04-23 13:55:00,1.1228,1.1228,1.12275,1.1228,79500000.0
2007-04-23 13:56:00,1.1228,1.1228,1.1228,1.1228,499800000.0
2007-04-23 13:57:00,1.1228,1.1228,1.12265,1.1228,358400001.0
2007-04-23 13:58:00,1.12254,1.12261,1.12232,1.12243,361799998.0
2007-04-23 13:59:00,1.12258,1.1226,1.12244,1.12246,113099999.0
2007-04-23 14:00:00,1.1228,1.1228,1.1227,1.1227,25600000.0
2007-04-23 14:01:00,1.1227,1.1227,1.1227,1.1227,6400000.0
2007-04-23 14:02:00,1.1227,1.1227,1.1227,1.1227,5600000.0
2007-04-23 14:03:00,1.1227,1.1227,1.12265,1.1227,31900000.0
2007-04-23 14:04:00,1.1227,1.1227,1.12215,1.12215,359199999.0
2007-04-23 14:05:00,1.1221,1.1223,1.1221,1.1223,219899999.0
2007-04-23 14:06:00,1.1222,1.12245,1.1222,1.1223,125600000.0
2007-04-23 14:07:00,1.1223,1.12245,1.12225,1.1224,205000000.0
2007-04-23 14:08:00,1.1224,1.1225,1.1224,1.12245,254400000.0
2007-04-23 14:09:00,1.12245,1.1227,1.12245,1.1227,64600000.0
2007-04-23 14:10:00,1.1227,1.1228,1.1227,1.1228,111700000.0
2007-04-23 14:11:00,1.12275,1.1229,1.12275,1.12285,85600000.0
2007-04-23 14:12:00,1.12285,1.12285,1.1228,1.1228,14200000.0
2007-04-23 14:13:00,1.12275,1.1228,1.12275,1.12275,23200000.0
2007-04-23 14:14:00,1.12275,1.1228,1.1227,1.1228,85900000.0
2007-04-23 14:15:00,1.12285,1.1229,1.1228,1.1229,90200000.0
2007-04-23 14:16:00,1.1229,1.1229,1.12285,1.1229,38400000.0
2007-04-23 14:17:00,1.12285,1.12295,1.1228,1.12285,154800001.0
2007-04-23 14:18:00,1.12285,1.12295,1.12285,1.12285,31200000.0
2007-04-23 14:19:00,1.12285,1.12285,1.12265,1.12265,84000000.0
2007-04-23 14:20:00,1.12265,1.1227,1.12245,1.1227,237200000.0
2007-04-23 14:21:00,1.1227,1.1228,1.12265,1.1227,82100000.0
2007-04-23 14:22:00,1.1227,1.1228,1.1227,1.1227,66500000.0
2007-04-23 14:23:00,1.1227,1.1227,1.12265,1.1227,156800000.0
2007-04-23 14:24:00,1.1227,1.1227,1.1227,1.1227,140000000.0
2007-04-23 14:25:00,1.1228,1.1228,1.1228,1.1228,160600000.0
2007-04-23 14:26:00,1.1228,1.12285,1.1227,1.12285,85400000.0
2007-04-23 14:27:00,1.12285,1.1229,1.1227,1.12275,114900000.0
2007-04-23 14:28:00,1.12275,1.1229,1.12275,1.1229,374799997.0
2007-04-23 14:29:00,1.1229,1.12295,1.12285,1.1229,317300001.0
2007-04-23 14:30:00,1.12285,1.1229,1.12285,1.12285,134899999.0
2007-04-23 14:31:00,1.1229,1.1229,1.1227,1.1227,193300000.0
2007-04-23 14:32:00,1.1227,1.1227,1.12265,1.12265,94400000.0
2007-04-23 14:33:00,1.12265,1.12265,1.1225,1.1226,150100000.0
2007-04-23 14:34:00,1.1226,1.1227,1.1226,1.1227,116800000.0
2007-04-23 14:35:00,1.1227,1.1227,1.1227,1.1227,19200000.0
2007-04-23 14:36:00,1.1228,1.1228,1.1227,1.1227,27900000.0
2007-04-23 14:37:00,1.1227,1.1228,1.1226,1.1226,154099998.0
2007-04-23 14:38:00,1.1226,1.1226,1.12255,1.12255,105900000.0
2007-04-23 14:39:00,1.12255,1.12265,1.12255,1.12265,58300000.0
2007-04-23 14:40:00,1.12265,1.1227,1.12265,1.12265,11300000.0
2007-04-23 14:41:00,1.12265,1.1227,1.12255,1.1226,106600000.0
2007-04-23 14:42:00,1.1226,1.12275,1.1226,1.1227,163199999.0
2007-04-23 14:43:00,1.1227,1.12275,1.1227,1.12275,43200000.0
2007-04-23 14:44:00,1.12275,1.12275,1.1225,1.1225,551599998.0
2007-04-23 14:45:00,1.1225,1.12275,1.12245,1.12265,223600000.0
2007-04-23 14:46:00,1.12265,1.1228,1.12265,1.12265,393299998.0
2007-04-23 14:47:00,1.1227,1.1228,1.12265,1.1227,245800000.0
2007-04-23 14:48:00,1.1227,1.1227,1.12265,1.1227,346899999.0
2007-04-23 14:49:00,1.1227,1.12275,1.12265,1.1227,64000000.0
2007-04-23 14:50:00,1.1227,1.1227,1.1227,1.1227,126400000.0
2007-04-23 14:51:00,1.1227,1.1227,1.1227,1.1227,172000000.0
2007-04-23 14:52:00,1.1227,1.1227,1.1226,1.1226,171000000.0
2007-04-23 14:53:00,1.1226,1.1226,1.1225,1.1226,72200000.0
2007-04-23 14:54:00,1.1226,1.1227,1.12255,1.12265,178600000.0
2007-04-23 14:55:00,1.1227,1.1228,1.1227,1.1228,130200001.0
2007-04-23 14:56:00,1.1228,1.123,1.1228,1.1229,334800001.0
2007-04-23 14:57:00,1.1229,1.1231,1.1229,1.1229,656700000.0
2007-04-23 14:58:00,1.1229,1.1229,1.12285,1.12285,110700000.0
2007-04-23 14:59:00,1.12285,1.12315,1.12285,1.12295,433299997.0
2007-04-23 15:00:00,1.123,1.1231,1.123,1.1231,158400000.0
2007-04-23 15:01:00,1.1231,1.12315,1.12305,1.12315,83199999.0
2007-04-23 15:02:00,1.12315,1.12325,1.12315,1.1232,205000000.0
2007-04-23 15:03:00,1.1232,1.12335,1.1232,1.1232,288800001.0
2007-04-23 15:04:00,1.1232,1.1232,1.1232,1.1232,19200000.0
2007-04-23 15:05:00,1.1232,1.1232,1.12315,1.12315,189200000.0
2007-04-23 15:06:00,1.1232,1.1232,1.12315,1.1232,199500000.0
2007-04-23 15:07:00,1.1232,1.1232,1.12315,1.1232,58800000.0
2007-04-23 15:08:00,1.1232,1.1233,1.1232,1.1233,332999999.0
2007-04-23 15:09:00,1.12325,1.1233,1.1232,1.1233,260300002.0
2007-04-23 15:10:00,1.1233,1.1233,1.1232,1.1233,202500001.0
2007-04-23 15:11:00,1.12325,1.12365,1.12325,1.1235,457500001.0
2007-04-23 15:12:00,1.12355,1.1236,1.1235,1.1236,59700000.0
2007-04-23 15:13:00,1.1236,1.1236,1.1236,1.1236,51400000.0
2007-04-23 15:14:00,1.1235,1.12355,1.1235,1.1235,60900000.0
2007-04-23 15:15:00,1.1235,1.1239,1.1235,1.1239,123200000.0
2007-04-23 15:16:00,1.1239,1.124,1.1237,1.12395,311900000.0
2007-04-23 15:17:00,1.1239,1.1239,1.12355,1.1236,216570257.0
2007-04-23 15:18:00,1.1237,1.12375,1.1237,1.1237,20845312.0
2007-04-23 15:19:00,1.1237,1.1237,1.1236,1.1236,7442228.0
2007-04-23 15:20:00,1.1236,1.12365,1.1234,1.1235,190796988.0
2007-04-23 15:21:00,1.1234,1.1234,1.12325,1.1234,315499998.0
2007-04-23 15:22:00,1.1234,1.1236,1.1234,1.12355,79500000.0
2007-04-23 15:23:00,1.12355,1.1237,1.12355,1.1237,20800000.0
2007-04-23 15:24:00,1.1237,1.1237,1.1236,1.1236,100600000.0
2007-04-23 15:25:00,1.12365,1.1237,1.1235,1.1235,250900001.0
2007-04-23 15:26:00,1.12355,1.12375,1.1235,1.1237,401400000.0
2007-04-23 15:27:00,1.12355,1.12365,1.12355,1.12355,60700001.0
2007-04-23 15:28:00,1.12355,1.12355,1.1235,1.1235,34400000.0
2007-04-23 15:29:00,1.12345,1.12355,1.12335,1.12345,100799999.0
2007-04-23 15:30:00,1.12345,1.12365,1.1234,1.12345,214500002.0
2007-04-23 15:31:00,1.1235,1.1238,1.1234,1.1238,336299999.0
2007-04-23 15:32:00,1.12385,1.12435,1.12375,1.1243,441400002.0
2007-04-23 15:33:00,1.1243,1.12445,1.1242,1.12425,614200002.0
2007-04-23 15:34:00,1.12425,1.12435,1.1241,1.1242,270500000.0
2007-04-23 15:35:00,1.1242,1.1242,1.12405,1.1241,127400001.0
2007-04-23 15:36:00,1.12405,1.1241,1.12385,1.1239,293899999.0
2007-04-23 15:37:00,1.1239,1.12395,1.12375,1.1238,255099999.0
2007-04-23 15:38:00,1.12375,1.1239,1.12375,1.1239,313300001.0
2007-04-23 15:39:00,1.12385,1.1243,1.1238,1.12405,366300003.0
2007-04-23 15:40:00,1.1241,1.1241,1.1238,1.1239,579199998.0
2007-04-23 15:41:00,1.1239,1.1239,1.1239,1.1239,38300000.0
2007-04-23 15:42:00,1.1239,1.1239,1.1236,1.1236,278499999.0
2007-04-23 15:43:00,1.1236,1.1237,1.1235,1.1236,292500000.0
2007-04-23 15:44:00,1.1236,1.1236,1.1235,1.1235,198400000.0
2007-04-23 15:45:00,1.1235,1.12365,1.12345,1.1235,592399999.0
2007-04-23 15:46:00,1.1235,1.12355,1.1235,1.12355,146399993.0
2007-04-23 15:47:00,1.1236,1.124,1.1236,1.1239,180500000.0
2007-04-23 15:48:00,1.124,1.124,1.12385,1.12385,103600000.0
2007-04-23 15:49:00,1.12385,1.12405,1.12385,1.12405,160500000.0
2007-04-23 15:50:00,1.12405,1.1241,1.12385,1.1239,264300001.0
2007-04-23 15:51:00,1.1239,1.1241,1.1239,1.12405,233400000.0
2007-04-23 15:52:00,1.1242,1.1242,1.1242,1.1242,19100000.0
2007-04-23 15:53:00,1.1242,1.1242,1.124,1.12415,111481385.0
2007-04-23 15:54:00,1.1242,1.1242,1.12405,1.12405,77000000.0
2007-04-23 15:55:00,1.124,1.124,1.124,1.124,30500000.0
2007-04-23 15:56:00,1.124,1.124,1.12385,1.1239,257499998.0
2007-04-23 15:57:00,1.1239,1.12405,1.1239,1.12405,148800000.0
2007-04-23 15:58:00,1.12405,1.12405,1.12385,1.12405,297099999.0
2007-04-23 15:59:00,1.12405,1.12415,1.12405,1.1241,55200000.0
2007-04-23 16:00:00,1.1241,1.1243,1.12395,1.12405,152000000.0
2007-04-23 16:01:00,1.12405,1.12405,1.12405,1.12405,8000000.0
2007-04-23 16:02:00,1.12405,1.1241,1.124,1.12405,134100000.0
2007-04-23 16:03:00,1.12405,1.12405,1.12385,1.12395,96000000.0
2007-04-23 16:04:00,1.1239,1.12395,1.1239,1.12395,28200000.0
2007-04-23 16:05:00,1.12395,1.12395,1.12375,1.12375,71200000.0
2007-04-23 16:06:00,1.1237,1.12385,1.12365,1.12365,228000000.0
2007-04-23 16:07:00,1.12365,1.12395,1.12365,1.12365,294699998.0
2007-04-23 16:08:00,1.12365,1.12365,1.12365,1.12365,38400000.0
2007-04-23 16:09:00,1.12365,1.12365,1.12355,1.12355,106900000.0
2007-04-23 16:10:00,1.1236,1.12365,1.1233,1.1233,344899999.0
2007-04-23 16:11:00,1.1233,1.1234,1.1232,1.1232,210800003.0
2007-04-23 16:12:00,1.12325,1.1233,1.12315,1.12315,69900000.0
2007-04-23 16:13:00,1.12315,1.12315,1.1228,1.1231,325099999.0
2007-04-23 16:14:00,1.1231,1.12315,1.123,1.1231,63100000.0
2007-04-23 16:15:00,1.12305,1.1231,1.12285,1.12295,227600000.0
2007-04-23 16:16:00,1.12295,1.12295,1.1228,1.1228,297300000.0
2007-04-23 16:17:00,1.12275,1.12285,1.12275,1.12275,190000001.0
2007-04-23 16:18:00,1.1228,1.12285,1.12255,1.12255,92200000.0
2007-04-23 16:19:00,1.12255,1.12265,1.12245,1.12245,180599998.0
2007-04-23 16:20:00,1.12245,1.12265,1.12245,1.1226,289500003.0
2007-04-23 16:21:00,1.1226,1.1227,1.12255,1.1226,126400000.0
2007-04-23 16:22:00,1.12255,1.1227,1.12255,1.1226,113300000.0
2007-04-23 16:23:00,1.1226,1.12265,1.12255,1.1226,64800000.0
2007-04-23 16:24:00,1.12265,1.12265,1.1225,1.1225,286500008.0
2007-04-23 16:25:00,1.1225,1.1226,1.1224,1.12255,310504224.0
2007-04-23 16:26:00,1.12255,1.12265,1.1225,1.1226,243200000.0
2007-04-23 16:27:00,1.1226,1.1228,1.1226,1.12265,46000000.0
2007-04-23 16:28:00,1.12265,1.1227,1.12265,1.1227,49200000.0
2007-04-23 16:29:00,1.12265,1.1227,1.1226,1.1227,227500003.0
2007-04-23 16:30:00,1.12265,1.12275,1.1226,1.1226,74100000.0
2007-04-23 16:31:00,1.12265,1.1227,1.1226,1.12265,198299999.0
2007-04-23 16:32:00,1.12265,1.12265,1.1223,1.12245,205026287.0
2007-04-23 16:33:00,1.12245,1.12255,1.12215,1.1223,204100000.0
2007-04-23 16:34:00,1.12235,1.12235,1.1223,1.1223,108000000.0
2007-04-23 16:35:00,1.1223,1.1223,1.12205,1.12205,84300000.0
2007-04-23 16:36:00,1.1221,1.1221,1.12195,1.1221,87300000.0
2007-04-23 16:37:00,1.1221,1.12235,1.1221,1.12235,49700000.0
2007-04-23 16:38:00,1.1223,1.1223,1.12225,1.12225,39200000.0
2007-04-23 16:39:00,1.1223,1.12235,1.1222,1.1223,65800000.0
2007-04-23 16:40:00,1.1223,1.12255,1.12225,1.1224,203800000.0
2007-04-23 16:41:00,1.1224,1.1224,1.1223,1.1224,147699999.0
2007-04-23 16:42:00,1.1224,1.1224,1.12235,1.12235,105599999.0
2007-04-23 16:43:00,1.1224,1.12265,1.12235,1.12255,220900005.0
2007-04-23 16:44:00,1.12255,1.12255,1.12245,1.12245,71000000.0
2007-04-23 16:45:00,1.12245,1.12245,1.12245,1.12245,38200000.0
2007-04-23 16:46:00,1.12245,1.12255,1.12225,1.12235,165900000.0
2007-04-23 16:47:00,1.12203,1.12215,1.12197,1.12207,141700000.0
2007-04-23 16:48:00,1.1223,1.12235,1.1222,1.1222,63900001.0
2007-04-23 16:49:00,1.1222,1.1222,1.12215,1.12215,116000000.0
2007-04-23 16:50:00,1.12215,1.1223,1.12205,1.1222,458399998.0
2007-04-23 16:51:00,1.1224,1.1226,1.1224,1.12255,106500000.0
2007-04-23 16:52:00,1.12255,1.12265,1.12255,1.12255,16000000.0
2007-04-23 16:53:00,1.12255,1.12255,1.1225,1.1225,61900000.0
2007-04-23 16:54:00,1.12255,1.12255,1.12245,1.12245,68900001.0
2007-04-23 16:55:00,1.12245,1.12245,1.1223,1.12235,457800001.0
2007-04-23 16:56:00,1.1224,1.12245,1.1222,1.12225,427700001.0
2007-04-23 16:57:00,1.12225,1.12235,1.1221,1.12215,280000004.0
2007-04-23 16:58:00,1.12215,1.12225,1.12215,1.1222,167539653.0
2007-04-23 16:59:00,1.1222,1.12225,1.12195,1.1221,103000001.0
2007-04-23 17:00:00,1.12205,1.12215,1.122,1.122,238300008.0
2007-04-23 17:01:00,1.1221,1.12215,1.1221,1.12215,199300002.0
2007-04-23 17:02:00,1.12215,1.12215,1.1219,1.122,629599998.0
2007-04-23 17:03:00,1.122,1.12205,1.1219,1.122,111499998.0
2007-04-23 17:04:00,1.12195,1.122,1.12185,1.1219,336999997.0
2007-04-23 17:05:00,1.1219,1.12205,1.1219,1.122,402500002.0
2007-04-23 17:06:00,1.12205,1.12215,1.122,1.12215,217800000.0
2007-04-23 17:07:00,1.12215,1.12215,1.1219,1.122,172992980.0
2007-04-23 17:08:00,1.1221,1.1223,1.122,1.12205,131080000.0
2007-04-23 17:09:00,1.12205,1.12215,1.12195,1.12205,248400002.0
2007-04-23 17:10:00,1.122,1.12225,1.122,1.12215,246799998.0
2007-04-23 17:11:00,1.12215,1.1223,1.12215,1.1223,41600000.0
2007-04-23 17:12:00,1.1223,1.1224,1.12225,1.12225,59200000.0
2007-04-23 17:13:00,1.1223,1.1224,1.1223,1.1223,98200000.0
2007-04-23 17:14:00,1.1223,1.12245,1.1223,1.12245,76100000.0
2007-04-23 17:15:00,1.1224,1.12245,1.12235,1.12235,91200000.0
2007-04-23 17:16:00,1.1224,1.1224,1.12225,1.12225,97600000.0
2007-04-23 17:17:00,1.12235,1.12245,1.1222,1.12225,141400000.0
2007-04-23 17:18:00,1.1223,1.1224,1.12225,1.12225,47900000.0
2007-04-23 17:19:00,1.12225,1.1223,1.12225,1.1223,8800000.0
2007-04-23 17:20:00,1.12225,1.1223,1.12225,1.1223,8800000.0
2007-04-23 17:21:00,1.12186,1.12205,1.12186,1.12205,66600000.0
2007-04-23 17:22:00,1.1223,1.1223,1.12225,1.12225,12000000.0
2007-04-23 17:23:00,1.12225,1.1223,1.1221,1.12225,149100000.0
2007-04-23 17:24:00,1.12225,1.12225,1.12215,1.12215,27200000.0
2007-04-23 17:25:00,1.12215,1.12215,1.12215,1.12215,9600000.0
2007-04-23 17:26:00,1.12215,1.12225,1.12205,1.12215,94200000.0
2007-04-23 17:27:00,1.12215,1.12235,1.12215,1.1223,100636050.0
2007-04-23 17:28:00,1.1223,1.12235,1.12225,1.12235,75200000.0
2007-04-23 17:29:00,1.1224,1.12255,1.1224,1.12255,215600001.0
2007-04-23 17:30:00,1.12255,1.12255,1.12225,1.12235,205600000.0
2007-04-23 17:31:00,1.12235,1.12235,1.1223,1.1223,29600000.0
2007-04-23 17:32:00,1.1223,1.1224,1.1223,1.1224,287399997.0
2007-04-23 17:33:00,1.1224,1.1224,1.12225,1.12225,473000002.0
2007-04-23 17:34:00,1.12225,1.12245,1.12225,1.12245,139900001.0
2007-04-23 17:35:00,1.12245,1.12245,1.1222,1.1222,337599993.0
2007-04-23 17:36:00,1.1223,1.1224,1.1223,1.1224,74300000.0
2007-04-23 17:37:00,1.1224,1.1224,1.12225,1.1224,141800000.0
2007-04-23 17:38:00,1.1224,1.1224,1.12225,1.1223,48800000.0
2007-04-23 17:39:00,1.1223,1.1224,1.1223,1.1224,30400000.0
2007-04-23 17:40:00,1.1224,1.12245,1.1223,1.12245,28400000.0
2007-04-23 17:41:00,1.1225,1.12255,1.1224,1.12245,196299999.0
2007-04-23 17:42:00,1.12245,1.1225,1.12235,1.12245,245000007.0
2007-04-23 17:43:00,1.1224,1.12255,1.1224,1.12245,99300001.0
2007-04-23 17:44:00,1.1224,1.1225,1.1224,1.1224,109200000.0
2007-04-23 17:45:00,1.12245,1.12245,1.1224,1.12245,49300002.0
2007-04-23 17:46:00,1.1225,1.12255,1.12245,1.1225,77800000.0
2007-04-23 17:47:00,1.1225,1.1226,1.1225,1.12255,37200000.0
2007-04-23 17:48:00,1.1226,1.1226,1.12255,1.1226,13600000.0
2007-04-23 17:49:00,1.1226,1.123,1.1226,1.1229,247300002.0
2007-04-23 17:50:00,1.12295,1.12305,1.12245,1.12245,426700002.0
2007-04-23 17:51:00,1.1224,1.1225,1.1223,1.1225,430000001.0
2007-04-23 17:52:00,1.12245,1.12255,1.1224,1.1224,201399998.0
2007-04-23 17:53:00,1.12245,1.12255,1.1224,1.1225,60400000.0
2007-04-23 17:54:00,1.12245,1.1226,1.1224,1.1225,234100000.0
2007-04-23 17:55:00,1.1225,1.1227,1.1225,1.12265,141000000.0
2007-04-23 17:56:00,1.12265,1.1228,1.12265,1.1227,53900000.0
2007-04-23 17:57:00,1.1227,1.1227,1.12255,1.1226,181599999.0
2007-04-23 17:58:00,1.1226,1.1227,1.12255,1.1227,235499997.0
2007-04-23 17:59:00,1.12265,1.1228,1.12245,1.12245,143000000.0
2007-04-23 18:00:00,1.12245,1.1229,1.12235,1.1229,216300001.0
2007-04-23 18:01:00,1.12285,1.1229,1.12265,1.12265,98300000.0
2007-04-23 18:02:00,1.12265,1.12265,1.1224,1.1224,135099998.0
2007-04-23 18:03:00,1.1224,1.1224,1.12225,1.12225,151500001.0
2007-04-23 18:04:00,1.1223,1.12235,1.1223,1.1223,136799999.0
2007-04-23 18:05:00,1.12235,1.1224,1.12235,1.1224,15800000.0
2007-04-23 18:06:00,1.12235,1.12245,1.12235,1.1224,30800000.0
2007-04-23 18:07:00,1.1224,1.1224,1.1222,1.1222,32700000.0
2007-04-23 18:08:00,1.1222,1.12225,1.1222,1.12225,6900000.0
2007-04-23 18:09:00,1.1222,1.1222,1.12205,1.12205,59200000.0
2007-04-23 18:10:00,1.12215,1.12215,1.1219,1.122,158700000.0
2007-04-23 18:11:00,1.12205,1.1222,1.1218,1.1219,157100000.0
2007-04-23 18:12:00,1.1219,1.12195,1.12165,1.1217,73900000.0
2007-04-23 18:13:00,1.1217,1.1217,1.12165,1.1217,25600000.0
2007-04-23 18:14:00,1.1217,1.12185,1.1217,1.12185,120100000.0
2007-04-23 18:15:00,1.1218,1.12185,1.1218,1.12185,23200000.0
2007-04-23 18:16:00,1.1219,1.1219,1.1219,1.1219,1100000.0
2007-04-23 18:17:00,1.1219,1.12215,1.1219,1.12215,78200000.0
2007-04-23 18:18:00,1.12215,1.1222,1.12215,1.1222,18200000.0
2007-04-23 18:19:00,1.1223,1.1223,1.1219,1.1219,256799999.0
2007-04-23 18:20:00,1.1219,1.1219,1.12185,1.1219,85000000.0
2007-04-23 18:21:00,1.12185,1.1219,1.12185,1.1219,36500000.0
2007-04-23 18:22:00,1.1219,1.1219,1.1219,1.1219,52800000.0
2007-04-23 18:23:00,1.12185,1.1219,1.12185,1.1219,18000000.0
2007-04-23 18:24:00,1.1219,1.12195,1.1218,1.1218,104199999.0
2007-04-23 18:25:00,1.1218,1.12185,1.12175,1.1218,151500000.0
2007-04-23 18:26:00,1.1218,1.1218,1.12175,1.1218,52000000.0
2007-04-23 18:27:00,1.1219,1.12205,1.1219,1.12205,102700000.0
2007-04-23 18:28:00,1.12205,1.12215,1.122,1.12215,72000000.0
2007-04-23 18:29:00,1.12215,1.12215,1.12205,1.1221,16800000.0
2007-04-23 18:30:00,1.1221,1.12215,1.1221,1.1221,43000000.0
2007-04-23 18:31:00,1.1221,1.12215,1.12205,1.12215,43200000.0
2007-04-23 18:32:00,1.12215,1.1222,1.1221,1.1221,60900000.0
2007-04-23 18:33:00,1.1221,1.1222,1.1221,1.12215,75700000.0
2007-04-23 18:34:00,1.12215,1.12215,1.1221,1.12215,28200000.0
2007-04-23 18:35:00,1.1221,1.12215,1.1221,1.12215,20100000.0
2007-04-23 18:36:00,1.1222,1.12225,1.12205,1.1221,154900000.0
2007-04-23 18:37:00,1.12215,1.1222,1.1221,1.1222,50500000.0
2007-04-23 18:38:00,1.1222,1.1222,1.12215,1.1222,10400000.0
2007-04-23 18:39:00,1.12215,1.1222,1.12215,1.1222,4000000.0
2007-04-23 18:40:00,1.12187,1.12205,1.12187,1.12195,2800000.0
2007-04-23 18:41:00,1.12215,1.12215,1.12205,1.12215,194200000.0
2007-04-23 18:42:00,1.12215,1.12215,1.1221,1.12215,20900000.0
2007-04-23 18:43:00,1.12195,1.12196,1.12173,1.12196,47400000.0
2007-04-23 18:44:00,1.12215,1.12215,1.1221,1.1221,60299999.0
2007-04-23 18:45:00,1.12215,1.12215,1.12215,1.12215,800000.0
2007-04-23 18:46:00,1.12215,1.12215,1.12215,1.12215,6400000.0
2007-04-23 18:47:00,1.12215,1.1223,1.12215,1.1222,72899999.0
2007-04-23 18:48:00,1.1222,1.1222,1.12215,1.12215,64200000.0
2007-04-23 18:49:00,1.1222,1.1222,1.12215,1.1222,44100000.0
2007-04-23 18:50:00,1.12215,1.12215,1.12215,1.12215,12800000.0
2007-04-23 18:51:00,1.12215,1.12215,1.12215,1.12215,1600000.0
2007-04-23 18:52:00,1.12215,1.12215,1.12215,1.12215,19200000.0
2007-04-23 18:53:00,1.1221,1.12215,1.122,1.122,190000003.0
2007-04-23 18:54:00,1.12205,1.12205,1.122,1.12205,65600000.0
2007-04-23 18:55:00,1.122,1.122,1.1219,1.1219,100000000.0
2007-04-23 18:56:00,1.1219,1.122,1.1219,1.12195,124700002.0
2007-04-23 18:57:00,1.12195,1.122,1.12185,1.12185,192500002.0
2007-04-23 18:58:00,1.1219,1.12195,1.1218,1.12185,100099999.0
2007-04-23 18:59:00,1.12185,1.122,1.12175,1.12195,270300003.0
2007-04-23 19:00:00,1.122,1.12205,1.122,1.12205,28600000.0
2007-04-23 19:01:00,1.12205,1.12205,1.122,1.122,36299999.0
2007-04-23 19:02:00,1.12205,1.12205,1.12205,1.12205,4000000.0
2007-04-23 19:03:00,1.12205,1.1222,1.12205,1.12215,64800000.0
2007-04-23 19:04:00,1.12215,1.1222,1.12205,1.1221,96399999.0
2007-04-23 19:05:00,1.1221,1.1222,1.12205,1.1222,39800000.0
2007-04-23 19:06:00,1.12215,1.1222,1.12215,1.12215,14000000.0
2007-04-23 19:07:00,1.12215,1.12215,1.12215,1.12215,27200000.0
2007-04-23 19:08:00,1.12215,1.12225,1.12215,1.1222,44800000.0
2007-04-23 19:09:00,1.1222,1.1223,1.12215,1.1222,79200001.0
2007-04-23 19:10:00,1.1222,1.1223,1.1222,1.12225,16800000.0
2007-04-23 19:11:00,1.12225,1.12225,1.1222,1.12225,21600000.0
2007-04-23 19:12:00,1.1223,1.1223,1.1223,1.1223,46400000.0
2007-04-23 19:13:00,1.12208,1.12227,1.12206,1.12227,76900000.0
2007-04-23 19:14:00,1.1224,1.1224,1.1223,1.1223,7200000.0
2007-04-23 19:15:00,1.12193,1.12199,1.12189,1.12198,149100000.0
2007-04-23 19:16:00,1.1223,1.1223,1.1221,1.1221,192499999.0
2007-04-23 19:17:00,1.12215,1.1222,1.1221,1.1222,43000000.0
2007-04-23 19:18:00,1.1222,1.1222,1.12215,1.1222,16800000.0
2007-04-23 19:19:00,1.1222,1.1222,1.12215,1.1222,14400000.0
2007-04-23 19:20:00,1.1222,1.12225,1.1222,1.1222,66400000.0
2007-04-23 19:21:00,1.12225,1.12225,1.1219,1.12205,187099999.0
2007-04-23 19:22:00,1.1221,1.1222,1.1221,1.1221,40400001.0
2007-04-23 19:23:00,1.1221,1.1222,1.1221,1.1222,32600000.0
2007-04-23 19:24:00,1.1222,1.12225,1.1222,1.1222,101600000.0
2007-04-23 19:25:00,1.1222,1.1222,1.1222,1.1222,14400000.0
2007-04-23 19:26:00,1.1222,1.1222,1.12205,1.12215,72999999.0
2007-04-23 19:27:00,1.1223,1.12255,1.1223,1.12255,277400000.0
2007-04-23 19:28:00,1.1224,1.12255,1.1224,1.1225,136000002.0
2007-04-23 19:29:00,1.1225,1.12255,1.1225,1.12255,46400000.0
2007-04-23 19:30:00,1.1225,1.12255,1.1225,1.12255,32300000.0
2007-04-23 19:31:00,1.12255,1.12265,1.12255,1.1226,42499999.0
2007-04-23 19:32:00,1.1226,1.12265,1.1226,1.1226,100800002.0
2007-04-23 19:33:00,1.1228,1.1228,1.12265,1.12265,37300000.0
2007-04-23 19:34:00,1.12265,1.12265,1.12265,1.12265,1600000.0
2007-04-23 19:35:00,1.12265,1.1227,1.12265,1.12265,27300000.0
2007-04-23 19:36:00,1.12265,1.12265,1.12265,1.12265,15200000.0
2007-04-23 19:37:00,1.12265,1.12265,1.12265,1.12265,16000000.0
2007-04-23 19:38:00,1.12233,1.12245,1.12225,1.12245,61600000.0
2007-04-23 19:39:00,1.1226,1.1226,1.12255,1.12255,23200000.0
2007-04-23 19:40:00,1.12255,1.1226,1.12255,1.1226,6400000.0
2007-04-23 19:41:00,1.12255,1.12255,1.12255,1.12255,6400000.0
2007-04-23 19:42:00,1.1225,1.12255,1.1225,1.12255,37099999.0
2007-04-23 19:43:00,1.1226,1.1226,1.1226,1.1226,4000000.0
2007-04-23 19:44:00,1.1226,1.1226,1.1226,1.1226,6400000.0
2007-04-23 19:45:00,1.1226,1.12265,1.12255,1.1226,20600000.0
2007-04-23 19:46:00,1.1226,1.12265,1.1226,1.1226,70699998.0
2007-04-23 19:47:00,1.12265,1.12265,1.12265,1.12265,3200000.0
2007-04-23 19:48:00,1.12233,1.12241,1.12231,1.12231,48599999.0
2007-04-23 19:49:00,1.12238,1.12249,1.12234,1.12239,13600000.0
2007-04-23 19:50:00,1.1226,1.1226,1.1226,1.1226,31200000.0
2007-04-23 19:51:00,1.1226,1.1226,1.12255,1.12255,5600000.0
2007-04-23 19:52:00,1.12255,1.12255,1.12255,1.12255,11200000.0
2007-04-23 19:53:00,1.12234,1.12236,1.12212,1.12225,97600000.0
2007-04-23 19:54:00,1.1225,1.1225,1.1224,1.1224,221199998.0
2007-04-23 19:55:00,1.12255,1.12255,1.1224,1.1224,161900000.0
2007-04-23 19:56:00,1.1224,1.1225,1.1224,1.1225,187299997.0
2007-04-23 19:57:00,1.1225,1.1225,1.1224,1.1224,147799998.0
2007-04-23 19:58:00,1.1224,1.1224,1.1224,1.1224,18799999.0
2007-04-23 19:59:00,1.1224,1.1225,1.1224,1.1225,115000000.0
2007-04-23 20:00:00,1.1225,1.1225,1.1224,1.1224,76799999.0
2007-04-23 20:01:00,1.1224,1.1224,1.12235,1.1224,98000001.0
2007-04-23 20:02:00,1.1224,1.1225,1.1224,1.1224,106600001.0
2007-04-23 20:03:00,1.1224,1.1224,1.12235,1.12235,130700001.0
2007-04-23 20:04:00,1.1224,1.1225,1.1224,1.1225,34500000.0
2007-04-23 20:05:00,1.12226,1.12245,1.12207,1.12236,200800000.0
2007-04-23 20:06:00,1.12255,1.12265,1.1225,1.1226,135700000.0
2007-04-23 20:07:00,1.1225,1.1225,1.1225,1.1225,19200000.0
2007-04-23 20:08:00,1.1224,1.1224,1.1224,1.1224,76800001.0
2007-04-23 20:09:00,1.12245,1.12245,1.12235,1.1224,175599998.0
2007-04-23 20:10:00,1.1225,1.1225,1.1225,1.1225,8400000.0
2007-04-23 20:11:00,1.12245,1.12245,1.12245,1.12245,3200000.0
2007-04-23 20:12:00,1.12245,1.12255,1.12245,1.12255,25400000.0
2007-04-23 20:13:00,1.12255,1.12265,1.12255,1.12265,26700000.0
2007-04-23 20:14:00,1.12265,1.12275,1.12265,1.12275,28700000.0
2007-04-23 20:15:00,1.1227,1.1227,1.12265,1.12265,24800000.0
2007-04-23 20:16:00,1.12265,1.1228,1.12265,1.1227,63500000.0
2007-04-23 20:17:00,1.12245,1.12259,1.12236,1.12252,119100000.0
2007-04-23 20:18:00,1.1225,1.12255,1.12248,1.12255,60800000.0
2007-04-23 20:19:00,1.12247,1.12262,1.12247,1.12262,39100000.0
2007-04-23 20:20:00,1.1227,1.1228,1.1227,1.1228,85900000.0
2007-04-23 20:21:00,1.1228,1.1229,1.1228,1.1229,171700000.0
2007-04-23 20:22:00,1.1229,1.12295,1.12285,1.12295,134700000.0
2007-04-23 20:23:00,1.1229,1.1229,1.12285,1.12285,227099996.0
2007-04-23 20:24:00,1.1229,1.1229,1.12285,1.1229,155700003.0
2007-04-23 20:25:00,1.1229,1.12305,1.12285,1.123,215299998.0
2007-04-23 20:26:00,1.12305,1.12305,1.12305,1.12305,38400000.0
2007-04-23 20:27:00,1.12305,1.12305,1.123,1.12305,70100000.0
2007-04-23 20:28:00,1.12305,1.1231,1.123,1.123,115900000.0
2007-04-23 20:29:00,1.123,1.12305,1.12295,1.123,289900002.0
2007-04-23 20:30:00,1.12305,1.12305,1.12255,1.1227,216700000.0
2007-04-23 20:31:00,1.12265,1.12265,1.1226,1.1226,91400001.0
2007-04-23 20:32:00,1.1227,1.1228,1.1227,1.1228,80200000.0
2007-04-23 20:33:00,1.1228,1.1228,1.1227,1.1228,225499998.0
2007-04-23 20:34:00,1.1228,1.12285,1.1228,1.1228,85800000.0
2007-04-23 20:35:00,1.1228,1.1228,1.1227,1.1228,127500000.0
2007-04-23 20:36:00,1.1228,1.1228,1.1228,1.1228,57800000.0
2007-04-23 20:37:00,1.1228,1.1228,1.12265,1.1227,176100002.0
2007-04-23 20:38:00,1.1227,1.1227,1.1226,1.1226,174399999.0
2007-04-23 20:39:00,1.12255,1.1226,1.12255,1.1226,16800000.0
2007-04-23 20:40:00,1.12265,1.12265,1.1224,1.1224,168600001.0
2007-04-23 20:41:00,1.1224,1.12255,1.1224,1.12255,34000000.0
2007-04-23 20:42:00,1.12255,1.12255,1.1225,1.1225,2400000.0
2007-04-23 20:43:00,1.12255,1.12255,1.1225,1.1225,13100000.0
2007-04-23 20:44:00,1.1225,1.1225,1.12235,1.12245,131200001.0
2007-04-23 20:45:00,1.1224,1.1225,1.1223,1.1223,112872160.0
2007-04-23 20:46:00,1.1225,1.1225,1.12235,1.1225,51936080.0
2007-04-23 20:47:00,1.1225,1.1225,1.1225,1.1225,8000000.0
2007-04-23 20:48:00,1.1225,1.1225,1.1225,1.1225,8000000.0
2007-04-23 20:49:00,1.1225,1.1226,1.1225,1.12255,15000000.0
2007-04-23 20:50:00,1.12255,1.12255,1.12255,1.12255,1600000.0
2007-04-23 20:51:00,1.12255,1.12255,1.12255,1.12255,800000.0
2007-04-23 20:52:00,1.12235,1.12235,1.12221,1.12225,49700000.0
2007-04-23 20:53:00,1.12217,1.12217,1.12217,1.12217,6700000.0
2007-04-23 20:54:00,1.12255,1.12255,1.12255,1.12255,700000.0
2007-04-23 20:55:00,1.12205,1.12205,1.12205,1.12205,2400000.0
2007-04-23 20:56:00,1.1225,1.12255,1.1223,1.1223,91000000.0
2007-04-23 20:57:00,1.1224,1.1224,1.1222,1.12225,62800000.0
2007-04-23 20:58:00,1.12225,1.1223,1.12225,1.1223,12800000.0
2007-04-23 20:59:00,1.12225,1.1223,1.1221,1.1221,92900002.0
2007-04-23 21:00:00,1.1223,1.1224,1.12215,1.1224,177200001.0
2007-04-23 21:01:00,1.12235,1.1224,1.1222,1.1222,165000000.0
2007-04-23 21:02:00,1.1222,1.1223,1.1222,1.12225,52400000.0
2007-04-23 21:03:00,1.12183,1.122,1.12183,1.12191,78100000.0
2007-04-23 21:04:00,1.1224,1.1224,1.1224,1.1224,43000000.0
2007-04-23 21:05:00,1.1224,1.1224,1.1224,1.1224,14100000.0
2007-04-23 21:06:00,1.1223,1.1223,1.1223,1.1223,7200000.0
2007-04-23 21:07:00,1.12201,1.12215,1.12188,1.12215,42800001.0
2007-04-23 21:08:00,1.12225,1.12225,1.12225,1.12225,4000000.0
2007-04-23 21:09:00,1.1223,1.1223,1.1223,1.1223,10400000.0
2007-04-23 21:10:00,1.1223,1.1223,1.12225,1.1223,132800005.0
2007-04-23 21:11:00,1.1223,1.1223,1.12225,1.1223,52899998.0
2007-04-23 21:12:00,1.1223,1.1223,1.12225,1.12225,91899999.0
2007-04-23 21:13:00,1.1223,1.1223,1.1223,1.1223,34400000.0
2007-04-23 21:14:00,1.1223,1.1224,1.1223,1.1224,50400000.0
2007-04-23 21:15:00,1.1224,1.1225,1.1224,1.1225,370200000.0
2007-04-23 21:16:00,1.12245,1.1225,1.1223,1.1224,770500000.0
2007-04-23 21:17:00,1.1224,1.1224,1.12225,1.1223,74900000.0
2007-04-23 21:18:00,1.1223,1.1223,1.12225,1.1223,30400000.0
2007-04-23 21:19:00,1.1223,1.1223,1.12225,1.12225,106700000.0
2007-04-23 21:20:00,1.1223,1.1223,1.1223,1.1223,4800000.0
2007-04-23 21:21:00,1.1223,1.1223,1.12225,1.1223,21600000.0
2007-04-23 21:22:00,1.12225,1.1223,1.12225,1.1223,19200000.0
2007-04-23 21:23:00,1.1223,1.1223,1.12225,1.12225,11200000.0
2007-04-23 21:24:00,1.1223,1.1223,1.12225,1.1223,21800000.0
2007-04-23 21:25:00,1.1222,1.1222,1.1222,1.1222,41300000.0
2007-04-23 21:26:00,1.1222,1.1223,1.1222,1.1223,138000000.0
2007-04-23 21:27:00,1.12196,1.12215,1.12196,1.12202,98205672.0
2007-04-23 21:28:00,1.1222,1.1222,1.1222,1.1222,18500000.0
2007-04-23 21:29:00,1.1222,1.1222,1.1222,1.1222,43200000.0
2007-04-23 21:30:00,1.1222,1.1222,1.1222,1.1222,68900000.0
2007-04-23 21:31:00,1.1222,1.1222,1.1222,1.1222,22400000.0
2007-04-23 21:32:00,1.1222,1.1223,1.1222,1.1222,48400000.0
2007-04-23 21:33:00,1.1222,1.1222,1.1222,1.1222,17600000.0
2007-04-23 21:34:00,1.12198,1.12198,1.12198,1.12198,3200000.0
2007-04-23 21:35:00,1.1222,1.1222,1.1222,1.1222,96000005.0
2007-04-23 21:36:00,1.1222,1.1222,1.1221,1.1222,217199998.0
2007-04-23 21:37:00,1.1222,1.1222,1.1221,1.1221,98499999.0
2007-04-23 21:38:00,1.1222,1.1222,1.1221,1.1222,231199998.0
2007-04-23 21:39:00,1.1222,1.1222,1.1222,1.1222,24000000.0
2007-04-23 21:40:00,1.1222,1.1222,1.1222,1.1222,135200000.0
2007-04-23 21:41:00,1.1222,1.1222,1.1222,1.1222,176800000.0
2007-04-23 21:42:00,1.1222,1.1222,1.1222,1.1222,115200000.0
2007-04-23 21:43:00,1.1222,1.1222,1.12205,1.1221,22000000.0
2007-04-23 21:44:00,1.12205,1.12205,1.122,1.122,30600001.0
2007-04-23 21:45:00,1.1221,1.1221,1.1221,1.1221,3300000.0
2007-04-23 21:46:00,1.1222,1.1224,1.1222,1.1223,174400001.0
2007-04-23 21:47:00,1.1223,1.1223,1.1222,1.1222,48199998.0
2007-04-23 21:48:00,1.1223,1.1223,1.1223,1.1223,24000000.0
2007-04-23 21:49:00,1.1223,1.1223,1.12225,1.12225,14400000.0
2007-04-23 21:50:00,1.1223,1.1223,1.1223,1.1223,17600000.0
2007-04-23 21:51:00,1.1224,1.1224,1.1224,1.1224,1100000.0
2007-04-23 21:52:00,1.1224,1.1224,1.1224,1.1224,3200000.0
2007-04-23 21:53:00,1.1224,1.1224,1.1224,1.1224,1700000.0
2007-04-23 21:54:00,1.1224,1.1224,1.1224,1.1224,4600000.0
2007-04-23 21:55:00,1.1223,1.1223,1.1223,1.1223,34400000.0
2007-04-23 21:56:00,1.12225,1.12225,1.12225,1.12225,4800000.0
2007-04-23 21:57:00,1.12235,1.12235,1.12225,1.12225,6400000.0
2007-04-23 21:58:00,1.1223,1.1224,1.1223,1.1224,40700000.0
2007-04-23 21:59:00,1.12235,1.1224,1.12235,1.1224,83600000.0
2007-04-23 22:00:00,1.1224,1.1225,1.1224,1.1225,61900000.0
2007-04-23 22:01:00,1.1225,1.1225,1.1225,1.1225,33800000.0
2007-04-23 22:02:00,1.1225,1.1225,1.1225,1.1225,2700000.0
2007-04-23 22:03:00,1.1224,1.1225,1.1224,1.1225,29500000.0
2007-04-23 22:04:00,1.12212,1.12231,1.12212,1.12226,33600000.0
2007-04-23 22:05:00,1.1225,1.1225,1.1224,1.1224,124799996.0
2007-04-23 22:06:00,1.1225,1.1225,1.1225,1.1225,600000.0
2007-04-23 22:07:00,1.1225,1.1225,1.1224,1.1225,32600000.0
2007-04-23 22:08:00,1.1224,1.1224,1.1222,1.1224,128200000.0
2007-04-23 22:09:00,1.12225,1.12225,1.1221,1.1221,113400002.0
2007-04-23 22:10:00,1.1222,1.1224,1.1222,1.1222,237800003.0
2007-04-23 22:11:00,1.1222,1.1223,1.1222,1.1222,154799999.0
2007-04-23 22:12:00,1.1223,1.1223,1.122,1.1221,243899998.0
2007-04-23 22:13:00,1.1222,1.1222,1.1222,1.1222,34100000.0
2007-04-23 22:14:00,1.1222,1.1223,1.1222,1.1223,9600000.0
2007-04-23 22:15:00,1.1223,1.1223,1.1222,1.1223,65600000.0
2007-04-23 22:16:00,1.1222,1.1223,1.1222,1.1223,35200000.0
2007-04-23 22:17:00,1.1223,1.1223,1.1223,1.1223,8000000.0
2007-04-23 22:18:00,1.1223,1.1223,1.1222,1.1223,42200000.0
2007-04-23 22:19:00,1.1223,1.1225,1.1223,1.1224,68400000.0
2007-04-23 22:20:00,1.1224,1.1224,1.1222,1.1222,194600000.0
2007-04-23 22:21:00,1.1222,1.1223,1.1222,1.1223,17600000.0
2007-04-23 22:22:00,1.1223,1.1223,1.1222,1.1222,29100000.0
2007-04-23 22:23:00,1.1223,1.1224,1.1223,1.1224,22400000.0
2007-04-23 22:24:00,1.1223,1.1223,1.122,1.122,34700000.0
2007-04-23 22:25:00,1.1219,1.1222,1.1219,1.1222,342100001.0
2007-04-23 22:26:00,1.1222,1.1222,1.1221,1.1222,59200000.0
2007-04-23 22:27:00,1.1222,1.1222,1.1222,1.1222,20800000.0
2007-04-23 22:28:00,1.1222,1.1222,1.1221,1.1222,46400000.0
2007-04-23 22:29:00,1.12178,1.122,1.12171,1.12186,48000001.0
2007-04-23 22:30:00,1.12196,1.12205,1.12196,1.12203,34000000.0
2007-04-23 22:31:00,1.1222,1.1222,1.1221,1.1221,28000000.0
2007-04-23 22:32:00,1.1222,1.1222,1.1221,1.1222,16000000.0
2007-04-23 22:33:00,1.1222,1.1222,1.1221,1.1222,40000000.0
2007-04-23 22:34:00,1.1221,1.1221,1.1221,1.1221,53600000.0
2007-04-23 22:35:00,1.1222,1.1222,1.1221,1.1221,28800000.0
2007-04-23 22:36:00,1.1221,1.1221,1.1221,1.1221,12000000.0
2007-04-23 22:37:00,1.1221,1.1221,1.1221,1.1221,28800000.0
2007-04-23 22:38:00,1.1221,1.1221,1.122,1.122,58400000.0
2007-04-23 22:39:00,1.1221,1.1221,1.1221,1.1221,32800000.0
2007-04-23 22:40:00,1.1221,1.1222,1.1221,1.1221,79199997.0
2007-04-23 22:41:00,1.1222,1.1222,1.1221,1.1221,34399999.0
2007-04-23 22:42:00,1.12184,1.12204,1.12184,1.12195,22800000.0
2007-04-23 22:43:00,1.1222,1.1222,1.1222,1.1222,1600000.0
2007-04-23 22:44:00,1.12195,1.12201,1.12191,1.12198,43300000.0
2007-04-23 22:45:00,1.1221,1.1221,1.122,1.122,36800000.0
2007-04-23 22:46:00,1.1221,1.1221,1.1221,1.1221,4000000.0
2007-04-23 22:47:00,1.1221,1.1221,1.1221,1.1221,800000.0
2007-04-23 22:48:00,1.1221,1.1221,1.1221,1.1221,12800000.0
2007-04-23 22:49:00,1.1221,1.1222,1.1221,1.1222,17600000.0
2007-04-23 22:50:00,1.1221,1.1221,1.1221,1.1221,4000000.0
2007-04-23 22:51:00,1.1221,1.1221,1.1221,1.1221,8000000.0
2007-04-23 22:52:00,1.1222,1.1222,1.1221,1.1221,8800000.0
2007-04-23 22:53:00,1.1221,1.1221,1.122,1.1221,20000000.0
2007-04-23 22:54:00,1.1221,1.1221,1.1221,1.1221,1600000.0
2007-04-23 22:55:00,1.122,1.1221,1.122,1.122,10400000.0
2007-04-23 22:56:00,1.1221,1.1221,1.122,1.122,13600000.0
2007-04-23 22:57:00,1.1219,1.122,1.1219,1.122,22400000.0
2007-04-23 22:58:00,1.12172,1.12183,1.12172,1.12183,6400000.0
2007-04-23 22:59:00,1.122,1.122,1.1218,1.1218,11600000.0
2007-04-23 23:00:00,1.1219,1.1219,1.1219,1.1219,800000.0
2007-04-23 23:01:00,1.1219,1.1219,1.1217,1.1217,13600000.0
2007-04-23 23:02:00,1.1217,1.1217,1.1216,1.1216,6400000.0
2007-04-23 23:03:00,1.1217,1.1217,1.1216,1.1216,10200000.0
2007-04-23 23:04:00,1.12135,1.12147,1.12135,1.12147,30400000.0
2007-04-23 23:05:00,1.1216,1.1216,1.1216,1.1216,24000000.0
2007-04-23 23:06:00,1.12146,1.12152,1.12146,1.12152,6400000.0
2007-04-23 23:07:00,1.1216,1.1216,1.1214,1.1215,64700000.0
2007-04-23 23:08:00,1.1215,1.1216,1.1215,1.1215,73499999.0
2007-04-23 23:09:00,1.1216,1.1216,1.1215,1.1216,21600000.0
2007-04-23 23:10:00,1.1218,1.1219,1.1216,1.1216,14400000.0
2007-04-23 23:11:00,1.1217,1.1217,1.1215,1.1215,58400000.0
2007-04-23 23:12:00,1.12127,1.12133,1.12114,1.12133,23700000.0
2007-04-23 23:13:00,1.1216,1.1216,1.1215,1.1215,27200000.0
2007-04-23 23:14:00,1.1217,1.1217,1.1215,1.1215,31599999.0
2007-04-23 23:15:00,1.1216,1.1217,1.1216,1.1216,24000000.0
2007-04-23 23:16:00,1.1214,1.1214,1.12127,1.12135,52700000.0
2007-04-23 23:17:00,1.12133,1.12138,1.12126,1.12138,133700000.0
2007-04-23 23:18:00,1.1215,1.1215,1.1215,1.1215,34400000.0
2007-04-23 23:19:00,1.12128,1.12128,1.12121,1.12124,14400000.0
2007-04-23 23:20:00,1.12122,1.12135,1.12122,1.12132,41600000.0
2007-04-23 23:21:00,1.1216,1.122,1.1216,1.1217,25600000.0
2007-04-23 23:22:00,1.1216,1.1217,1.1216,1.1217,24000000.0
2007-04-23 23:23:00,1.1217,1.1217,1.1216,1.1216,34300000.0
2007-04-23 23:24:00,1.12152,1.12152,1.12127,1.12134,46100000.0
2007-04-23 23:25:00,1.1217,1.1217,1.1217,1.1217,7200000.0
2007-04-23 23:26:00,1.12141,1.12142,1.12131,1.12142,71200000.0
2007-04-23 23:27:00,1.1217,1.1217,1.1215,1.1215,48800000.0
2007-04-23 23:28:00,1.1217,1.1217,1.1217,1.1217,8000000.0
2007-04-23 23:29:00,1.1217,1.1217,1.1217,1.1217,22400000.0
2007-04-23 23:30:00,1.1217,1.1218,1.1217,1.1218,33600000.0
2007-04-23 23:31:00,1.1217,1.1217,1.1217,1.1217,8800000.0
2007-04-23 23:32:00,1.1217,1.1217,1.1217,1.1217,8800000.0
2007-04-23 23:33:00,1.12144,1.12155,1.12139,1.12143,98700002.0
2007-04-23 23:34:00,1.1214,1.12154,1.1214,1.12154,138699997.0
2007-04-23 23:35:00,1.12143,1.12143,1.12137,1.12137,47099998.0
2007-04-23 23:36:00,1.1217,1.1217,1.1217,1.1217,7200000.0
2007-04-23 23:37:00,1.1218,1.1218,1.1218,1.1218,4000000.0
2007-04-23 23:38:00,1.122,1.122,1.122,1.122,16000000.0
2007-04-23 23:39:00,1.12176,1.12176,1.12159,1.12159,16800000.0
2007-04-23 23:40:00,1.1221,1.1221,1.1221,1.1221,12000000.0
2007-04-23 23:41:00,1.1222,1.1225,1.1222,1.1222,37400000.0
2007-04-23 23:42:00,1.1222,1.1222,1.1222,1.1222,12000000.0
2007-04-23 23:43:00,1.1221,1.1221,1.1218,1.1218,20800000.0
2007-04-23 23:44:00,1.1218,1.1218,1.1218,1.1218,1600000.0
2007-04-23 23:45:00,1.1218,1.1218,1.1217,1.1218,13600000.0
2007-04-23 23:46:00,1.12152,1.12168,1.12144,1.12144,77200000.0
2007-04-23 23:47:00,1.12155,1.12164,1.12155,1.12159,61600000.0
2007-04-23 23:48:00,1.12159,1.12165,1.12138,1.1215,46800000.0
2007-04-23 23:49:00,1.12155,1.12162,1.12146,1.12146,24400000.0
2007-04-23 23:50:00,1.1216,1.1216,1.1216,1.1216,7200000.0
2007-04-23 23:51:00,1.12152,1.12165,1.12124,1.12135,84900000.0
2007-04-23 23:52:00,1.122,1.122,1.1218,1.1218,10400000.0
2007-04-23 23:53:00,1.1219,1.1219,1.1219,1.1219,800000.0
2007-04-23 23:54:00,1.1218,1.1218,1.1218,1.1218,24000000.0
2007-04-23 23:55:00,1.1217,1.1217,1.1217,1.1217,4800000.0
2007-04-23 23:56:00,1.12156,1.12158,1.12148,1.12158,20000000.0
2007-04-23 23:57:00,1.1216,1.1216,1.1216,1.1216,24000000.0
2007-04-23 23:58:00,1.1216,1.1217,1.1216,1.1217,19200000.0
2007-04-23 23:59:00,1.12162,1.12162,1.1213,1.12147,104900000.0
2007-04-24 00:00:00,1.1217,1.1217,1.1217,1.1217,8000000.0
2007-04-24 00:01:00,1.12152,1.12161,1.12142,1.12142,106400000.0
2007-04-24 00:02:00,1.12137,1.12157,1.1213,1.1213,30400000.0
2007-04-24 00:03:00,1.12128,1.12148,1.12128,1.12131,72800000.0
2007-04-24 00:04:00,1.12145,1.12145,1.12128,1.12128,34800000.0
2007-04-24 00:05:00,1.12139,1.12143,1.1212,1.12131,31200000.0
2007-04-24 00:06:00,1.1213,1.12138,1.12127,1.12127,47500000.0
2007-04-24 00:07:00,1.12138,1.12138,1.1213,1.12133,47900000.0
2007-04-24 00:08:00,1.12175,1.1218,1.1217,1.1217,27700000.0
2007-04-24 00:09:00,1.1217,1.1218,1.1217,1.1218,44000000.0
2007-04-24 00:10:00,1.12155,1.12155,1.1215,1.12153,4000000.0
2007-04-24 00:11:00,1.12157,1.12165,1.12145,1.12165,59700000.0
2007-04-24 00:12:00,1.12164,1.12164,1.12151,1.12154,97800000.0
2007-04-24 00:13:00,1.12157,1.12157,1.12132,1.1214,24300000.0
2007-04-24 00:14:00,1.12147,1.12163,1.12144,1.12153,80500000.0
2007-04-24 00:15:00,1.1218,1.1218,1.1218,1.1218,5600000.0
2007-04-24 00:16:00,1.1218,1.1218,1.12175,1.12175,26900000.0
2007-04-24 00:17:00,1.1218,1.1218,1.12175,1.12175,22200000.0
2007-04-24 00:18:00,1.1218,1.1218,1.1218,1.1218,9600000.0
2007-04-24 00:19:00,1.1218,1.1218,1.1218,1.1218,25500000.0
2007-04-24 00:20:00,1.1218,1.1218,1.1218,1.1218,5800000.0
2007-04-24 00:21:00,1.1219,1.1221,1.1219,1.1221,37900000.0
2007-04-24 00:22:00,1.1221,1.1221,1.1221,1.1221,9300000.0
2007-04-24 00:23:00,1.1221,1.1221,1.1221,1.1221,4000000.0
2007-04-24 00:24:00,1.1221,1.1221,1.1221,1.1221,8200000.0
2007-04-24 00:25:00,1.1221,1.1221,1.1221,1.1221,12200000.0
2007-04-24 00:26:00,1.1218,1.12193,1.1218,1.1218,67200000.0
2007-04-24 00:27:00,1.1221,1.1221,1.1221,1.1221,4000000.0
2007-04-24 00:28:00,1.1221,1.1221,1.122,1.122,36700000.0
2007-04-24 00:29:00,1.1221,1.1221,1.1221,1.1221,1700000.0
2007-04-24 00:30:00,1.1221,1.1221,1.1221,1.1221,4200000.0
2007-04-24 00:31:00,1.1221,1.1221,1.1221,1.1221,6400000.0
2007-04-24 00:32:00,1.1221,1.1221,1.1221,1.1221,4200000.0
2007-04-24 00:33:00,1.12174,1.12201,1.12173,1.12192,40600000.0
2007-04-24 00:34:00,1.12188,1.12193,1.12188,1.12193,11200000.0
2007-04-24 00:35:00,1.1217,1.12173,1.12165,1.12165,16900000.0
2007-04-24 00:36:00,1.1221,1.1221,1.12195,1.12205,36000000.0
2007-04-24 00:37:00,1.12181,1.12188,1.12169,1.12169,79700000.0
2007-04-24 00:38:00,1.12215,1.1222,1.1219,1.1219,12600000.0
2007-04-24 00:39:00,1.1219,1.1219,1.1219,1.1219,6400000.0
2007-04-24 00:40:00,1.12176,1.12176,1.1217,1.12172,10700000.0
2007-04-24 00:41:00,1.1219,1.1219,1.12185,1.1219,19900000.0
2007-04-24 00:42:00,1.1219,1.1219,1.1219,1.1219,4000000.0
2007-04-24 00:43:00,1.1218,1.1218,1.12152,1.12162,70112660.0
2007-04-24 00:44:00,1.12162,1.12173,1.12155,1.12158,93900000.0
2007-04-24 00:45:00,1.12177,1.12177,1.12161,1.12166,44700000.0
2007-04-24 00:46:00,1.1221,1.1221,1.1219,1.1219,12300000.0
2007-04-24 00:47:00,1.1219,1.1219,1.1219,1.1219,4000000.0
2007-04-24 00:48:00,1.1219,1.1219,1.1219,1.1219,8000000.0
2007-04-24 00:49:00,1.12163,1.12172,1.12149,1.12172,34900000.0
2007-04-24 00:50:00,1.1219,1.1219,1.1219,1.1219,8000000.0
2007-04-24 00:51:00,1.1216,1.1218,1.12155,1.12165,69612660.0
2007-04-24 00:52:00,1.12165,1.12165,1.12134,1.1216,23100000.0
2007-04-24 00:53:00,1.12172,1.12176,1.12162,1.12172,50225320.0
2007-04-24 00:54:00,1.1218,1.1218,1.12175,1.12175,36000000.0
2007-04-24 00:55:00,1.1217,1.1217,1.1217,1.1217,12000000.0
2007-04-24 00:56:00,1.1215,1.1215,1.1215,1.1215,7200000.0
2007-04-24 00:57:00,1.1218,1.1218,1.1218,1.1218,14400000.0
2007-04-24 00:58:00,1.1218,1.1219,1.1218,1.1219,5000000.0
2007-04-24 00:59:00,1.1218,1.1218,1.1218,1.1218,5000000.0
2007-04-24 01:00:00,1.12146,1.12146,1.12146,1.12146,8000000.0
2007-04-24 01:01:00,1.1219,1.122,1.1219,1.122,32300000.0
2007-04-24 01:02:00,1.12205,1.12205,1.122,1.122,16800000.0
2007-04-24 01:03:00,1.12205,1.12205,1.12205,1.12205,3200000.0
2007-04-24 01:04:00,1.12171,1.12181,1.12166,1.12174,24437980.0
2007-04-24 01:05:00,1.12188,1.12195,1.1217,1.12193,121012659.0
2007-04-24 01:06:00,1.12215,1.1224,1.1221,1.1221,91200000.0
2007-04-24 01:07:00,1.122,1.122,1.12195,1.12195,24000000.0
2007-04-24 01:08:00,1.122,1.122,1.12195,1.122,64500000.0
2007-04-24 01:09:00,1.122,1.122,1.122,1.122,27200000.0
2007-04-24 01:10:00,1.122,1.1221,1.12195,1.1221,85100000.0
2007-04-24 01:11:00,1.1221,1.1221,1.12205,1.12205,13600000.0
2007-04-24 01:12:00,1.1221,1.1221,1.122,1.122,18700000.0
2007-04-24 01:13:00,1.122,1.122,1.122,1.122,26600000.0
2007-04-24 01:14:00,1.12174,1.12191,1.12169,1.12177,39600000.0
2007-04-24 01:15:00,1.122,1.122,1.122,1.122,29600000.0
2007-04-24 01:16:00,1.122,1.1221,1.122,1.1221,12000000.0
2007-04-24 01:17:00,1.12167,1.12179,1.12158,1.12162,147100000.0
2007-04-24 01:18:00,1.12179,1.12186,1.12167,1.12175,570999998.0
2007-04-24 01:19:00,1.1218,1.12189,1.12168,1.1217,134299999.0
2007-04-24 01:20:00,1.12183,1.12192,1.12171,1.12176,160900001.0
2007-04-24 01:21:00,1.12178,1.12187,1.12166,1.12181,195300002.0
2007-04-24 01:22:00,1.12171,1.12183,1.12163,1.12166,318099999.0
2007-04-24 01:23:00,1.12186,1.12186,1.12167,1.12173,139300001.0
2007-04-24 01:24:00,1.12205,1.12205,1.12205,1.12205,1600000.0
2007-04-24 01:25:00,1.122,1.122,1.122,1.122,10400000.0
2007-04-24 01:26:00,1.122,1.1221,1.122,1.1221,12000000.0
2007-04-24 01:27:00,1.12194,1.12205,1.12178,1.12178,37700000.0
2007-04-24 01:28:00,1.1221,1.1221,1.1221,1.1221,5800000.0
2007-04-24 01:29:00,1.12178,1.12185,1.12178,1.12183,49300000.0
2007-04-24 01:30:00,1.12194,1.1221,1.12194,1.12196,56600000.0
2007-04-24 01:31:00,1.12187,1.12196,1.12185,1.12185,31699999.0
2007-04-24 01:32:00,1.1218,1.12181,1.12162,1.12173,77800000.0
2007-04-24 01:33:00,1.12188,1.12195,1.12183,1.12183,104200003.0
2007-04-24 01:34:00,1.12186,1.12186,1.12162,1.12177,12500000.0
2007-04-24 01:35:00,1.12193,1.12195,1.12188,1.1219,19200000.0
2007-04-24 01:36:00,1.12194,1.12194,1.12175,1.1219,25000000.0
2007-04-24 01:37:00,1.1217,1.12191,1.12166,1.12191,88699999.0
2007-04-24 01:38:00,1.12183,1.12183,1.12172,1.12179,51500002.0
2007-04-24 01:39:00,1.12186,1.12186,1.12172,1.12173,29400000.0
2007-04-24 01:40:00,1.122,1.122,1.12174,1.12185,48400000.0
2007-04-24 01:41:00,1.12189,1.12193,1.12186,1.12188,92700000.0
2007-04-24 01:42:00,1.12167,1.12203,1.12167,1.12195,41100000.0
2007-04-24 01:43:00,1.12186,1.12186,1.12165,1.12165,39200000.0
2007-04-24 01:44:00,1.12186,1.12198,1.12176,1.1219,58200000.0
2007-04-24 01:45:00,1.1221,1.1221,1.1221,1.1221,4000000.0
2007-04-24 01:46:00,1.1221,1.1221,1.1221,1.1221,4000000.0
2007-04-24 01:47:00,1.12181,1.12181,1.12174,1.12174,6400000.0
2007-04-24 01:48:00,1.12205,1.12225,1.12205,1.1221,30200000.0
2007-04-24 01:49:00,1.1221,1.1222,1.12205,1.1221,15200000.0
2007-04-24 01:50:00,1.12205,1.1224,1.122,1.12235,115800001.0
2007-04-24 01:51:00,1.12235,1.12235,1.12205,1.1221,16800000.0
2007-04-24 01:52:00,1.12177,1.12199,1.12174,1.1218,127599998.0
2007-04-24 01:53:00,1.12215,1.12215,1.12215,1.12215,6400000.0
2007-04-24 01:54:00,1.12181,1.12188,1.12181,1.12184,8400000.0
2007-04-24 01:55:00,1.12191,1.12203,1.12185,1.12199,29400000.0
2007-04-24 01:56:00,1.12185,1.12192,1.12184,1.12185,102700000.0
2007-04-24 01:57:00,1.1223,1.1223,1.12215,1.12215,6700000.0
2007-04-24 01:58:00,1.1223,1.1223,1.1223,1.1223,600000.0
2007-04-24 01:59:00,1.12215,1.12215,1.1221,1.12215,19200000.0
2007-04-24 02:00:00,1.12195,1.12197,1.12176,1.12176,37600000.0
2007-04-24 02:01:00,1.1222,1.1222,1.1222,1.1222,7000000.0
2007-04-24 02:02:00,1.1222,1.1222,1.1221,1.1221,58500000.0
2007-04-24 02:03:00,1.1221,1.1221,1.1221,1.1221,7200000.0
2007-04-24 02:04:00,1.12192,1.12198,1.12176,1.12176,67800000.0
2007-04-24 02:05:00,1.12195,1.12195,1.12184,1.12184,21200000.0
2007-04-24 02:06:00,1.12189,1.12189,1.12166,1.12184,52400000.0
2007-04-24 02:07:00,1.12189,1.12189,1.12173,1.1218,55400000.0
2007-04-24 02:08:00,1.1221,1.1221,1.1221,1.1221,2400000.0
2007-04-24 02:09:00,1.1221,1.1221,1.1221,1.1221,2400000.0
2007-04-24 02:10:00,1.1221,1.1221,1.1221,1.1221,2400000.0
2007-04-24 02:11:00,1.12196,1.12196,1.12194,1.12194,12800000.0
2007-04-24 02:12:00,1.12215,1.12215,1.12215,1.12215,4500000.0
2007-04-24 02:13:00,1.12189,1.1219,1.12177,1.12183,33600000.0
2007-04-24 02:14:00,1.12215,1.12215,1.12215,1.12215,3200000.0
2007-04-24 02:15:00,1.12215,1.12215,1.12215,1.12215,3200000.0
2007-04-24 02:16:00,1.1218,1.12193,1.1218,1.12193,8900000.0
2007-04-24 02:17:00,1.12195,1.12208,1.12195,1.12208,9600000.0
2007-04-24 02:18:00,1.12205,1.12205,1.12192,1.12192,48500000.0
2007-04-24 02:19:00,1.12192,1.12192,1.12173,1.12176,29600000.0
2007-04-24 02:20:00,1.12178,1.12202,1.12178,1.12188,46400000.0
2007-04-24 02:21:00,1.1219,1.12204,1.1219,1.12198,45400000.0
2007-04-24 02:22:00,1.12188,1.12207,1.12188,1.12207,19100000.0
2007-04-24 02:23:00,1.12196,1.12198,1.1219,1.12198,63500000.0
2007-04-24 02:24:00,1.12215,1.12215,1.12215,1.12215,6400000.0
2007-04-24 02:25:00,1.12205,1.12208,1.12184,1.12184,22400000.0
2007-04-24 02:26:00,1.12215,1.12215,1.12215,1.12215,3200000.0
2007-04-24 02:27:00,1.12181,1.12194,1.12181,1.12194,3200000.0
2007-04-24 02:28:00,1.12215,1.12215,1.1221,1.1221,15800000.0
2007-04-24 02:29:00,1.1221,1.1221,1.1221,1.1221,40000000.0
2007-04-24 02:30:00,1.1221,1.1222,1.1221,1.1221,42200000.0
2007-04-24 02:31:00,1.1221,1.1221,1.12205,1.12205,45000001.0
2007-04-24 02:32:00,1.12197,1.12197,1.1217,1.1217,33900000.0
2007-04-24 02:33:00,1.1221,1.1221,1.1221,1.1221,19500000.0
2007-04-24 02:34:00,1.1222,1.1222,1.1222,1.1222,20300000.0
2007-04-24 02:35:00,1.1222,1.1225,1.1222,1.12245,90899999.0
2007-04-24 02:36:00,1.1225,1.1229,1.12245,1.12285,192399998.0
2007-04-24 02:37:00,1.1229,1.1235,1.1229,1.1234,434700006.0
2007-04-24 02:38:00,1.1235,1.1235,1.1233,1.1233,205600001.0
2007-04-24 02:39:00,1.1234,1.1234,1.1232,1.1232,75600001.0
2007-04-24 02:40:00,1.1232,1.1232,1.1229,1.123,111999999.0
2007-04-24 02:41:00,1.1229,1.123,1.1222,1.1222,423000001.0
2007-04-24 02:42:00,1.1222,1.1225,1.1222,1.1225,154600000.0
2007-04-24 02:43:00,1.1225,1.1225,1.1224,1.1224,16000000.0
2007-04-24 02:44:00,1.1224,1.1224,1.1224,1.1224,17600000.0
2007-04-24 02:45:00,1.1225,1.1225,1.1224,1.1224,18400000.0
2007-04-24 02:46:00,1.12217,1.12227,1.12213,1.12227,64400000.0
2007-04-24 02:47:00,1.12234,1.1224,1.12213,1.12221,39200000.0
2007-04-24 02:48:00,1.1225,1.1225,1.1224,1.1224,32800000.0
2007-04-24 02:49:00,1.1224,1.1224,1.1224,1.1224,8000000.0
2007-04-24 02:50:00,1.12213,1.12225,1.12204,1.12225,53200000.0
2007-04-24 02:51:00,1.1224,1.1224,1.1224,1.1224,35200000.0
2007-04-24 02:52:00,1.12215,1.1222,1.12206,1.1222,30600000.0
2007-04-24 02:53:00,1.1224,1.1224,1.1222,1.1222,87600000.0
2007-04-24 02:54:00,1.1222,1.1222,1.1221,1.1222,104099999.0
2007-04-24 02:55:00,1.1222,1.1222,1.1222,1.1222,37700000.0
2007-04-24 02:56:00,1.1222,1.1222,1.1222,1.1222,26700000.0
2007-04-24 02:57:00,1.122,1.12208,1.12176,1.12204,31600000.0
2007-04-24 02:58:00,1.12202,1.12211,1.12186,1.12197,38900000.0
2007-04-24 02:59:00,1.1222,1.1222,1.1222,1.1222,19000000.0
2007-04-24 03:00:00,1.12199,1.12204,1.12191,1.12194,103699997.0
2007-04-24 03:01:00,1.12197,1.122,1.12195,1.122,9100000.0
2007-04-24 03:02:00,1.12203,1.12203,1.1217,1.12195,58099999.0
2007-04-24 03:03:00,1.1222,1.1222,1.1222,1.1222,7200000.0
2007-04-24 03:04:00,1.12208,1.12225,1.12196,1.12225,48500000.0
2007-04-24 03:05:00,1.12201,1.12212,1.12199,1.1221,27700000.0
2007-04-24 03:06:00,1.12209,1.12215,1.12182,1.12182,78500000.0
2007-04-24 03:07:00,1.1222,1.1222,1.1222,1.1222,30600000.0
2007-04-24 03:08:00,1.12205,1.12205,1.122,1.122,20300000.0
2007-04-24 03:09:00,1.122,1.1222,1.12195,1.12205,147937981.0
2007-04-24 03:10:00,1.122,1.122,1.122,1.122,7500000.0
2007-04-24 03:11:00,1.12168,1.12179,1.12165,1.12165,119500002.0
2007-04-24 03:12:00,1.12174,1.12174,1.12151,1.12158,72299998.0
2007-04-24 03:13:00,1.122,1.122,1.122,1.122,3700000.0
2007-04-24 03:14:00,1.122,1.122,1.122,1.122,8400000.0
2007-04-24 03:15:00,1.12183,1.12183,1.1218,1.1218,8000000.0
2007-04-24 03:16:00,1.1221,1.1222,1.1221,1.1222,10200000.0
2007-04-24 03:17:00,1.1222,1.1222,1.1222,1.1222,62700000.0
2007-04-24 03:18:00,1.122,1.122,1.12168,1.12172,48900000.0
2007-04-24 03:19:00,1.12193,1.12203,1.12174,1.12203,58300000.0
2007-04-24 03:20:00,1.12193,1.12193,1.12172,1.1219,39100000.0
2007-04-24 03:21:00,1.1219,1.12198,1.1219,1.12198,20700000.0
2007-04-24 03:22:00,1.12198,1.12198,1.12185,1.12185,80100000.0
2007-04-24 03:23:00,1.1217,1.12184,1.1217,1.12175,41800000.0
2007-04-24 03:24:00,1.12199,1.12199,1.12194,1.12194,12300000.0
2007-04-24 03:25:00,1.12198,1.12203,1.12195,1.12197,56400000.0
2007-04-24 03:26:00,1.12202,1.12202,1.12188,1.12188,34400000.0
2007-04-24 03:27:00,1.1222,1.1223,1.1222,1.1223,12000000.0
2007-04-24 03:28:00,1.1221,1.12216,1.1221,1.12216,19400000.0
2007-04-24 03:29:00,1.1223,1.1223,1.1222,1.1222,16800000.0
2007-04-24 03:30:00,1.1223,1.1226,1.1222,1.1226,85300000.0
2007-04-24 03:31:00,1.1226,1.1226,1.12225,1.1225,69600000.0
2007-04-24 03:32:00,1.1225,1.1225,1.12235,1.12235,10600000.0
2007-04-24 03:33:00,1.1222,1.1224,1.12215,1.1222,72399999.0
2007-04-24 03:34:00,1.12235,1.1225,1.1223,1.1225,43000000.0
2007-04-24 03:35:00,1.1225,1.1226,1.1225,1.1225,47200000.0
2007-04-24 03:36:00,1.1225,1.12275,1.1225,1.12275,70700000.0
2007-04-24 03:37:00,1.1226,1.1227,1.12255,1.1227,37399999.0
2007-04-24 03:38:00,1.1226,1.12285,1.1226,1.12285,121600000.0
2007-04-24 03:39:00,1.12285,1.1229,1.1227,1.1227,54900000.0
2007-04-24 03:40:00,1.1227,1.12285,1.1227,1.1227,36000000.0
2007-04-24 03:41:00,1.12235,1.1226,1.12235,1.12255,21000000.0
2007-04-24 03:42:00,1.12268,1.12268,1.12251,1.12251,25200000.0
2007-04-24 03:43:00,1.12267,1.12267,1.12238,1.12261,18200000.0
2007-04-24 03:44:00,1.1229,1.1229,1.1227,1.12275,75900000.0
2007-04-24 03:45:00,1.1227,1.12285,1.1226,1.1227,95800000.0
2007-04-24 03:46:00,1.1226,1.1226,1.12234,1.12248,12800000.0
2007-04-24 03:47:00,1.1227,1.123,1.1227,1.123,65600000.0
2007-04-24 03:48:00,1.1231,1.1231,1.1226,1.1226,65900000.0
2007-04-24 03:49:00,1.1226,1.1226,1.12255,1.12255,19200000.0
2007-04-24 03:50:00,1.1226,1.12265,1.12255,1.12255,35200000.0
2007-04-24 03:51:00,1.12255,1.1227,1.12255,1.1227,57900000.0
2007-04-24 03:52:00,1.1226,1.1227,1.1226,1.1227,31900000.0
2007-04-24 03:53:00,1.1226,1.1227,1.1226,1.1227,32800000.0
2007-04-24 03:54:00,1.1225,1.12257,1.12243,1.12243,18600000.0
2007-04-24 03:55:00,1.1228,1.1228,1.1228,1.1228,4000000.0
2007-04-24 03:56:00,1.12285,1.123,1.1227,1.123,104800000.0
2007-04-24 03:57:00,1.123,1.123,1.123,1.123,2400000.0
2007-04-24 03:58:00,1.1228,1.12345,1.1227,1.12345,102300000.0
2007-04-24 03:59:00,1.1235,1.12355,1.1234,1.1234,110500000.0
2007-04-24 04:00:00,1.1233,1.1234,1.1232,1.1234,116400000.0
2007-04-24 04:01:00,1.1234,1.1234,1.123,1.12325,105200000.0
2007-04-24 04:02:00,1.1233,1.1233,1.1232,1.1232,45000000.0
2007-04-24 04:03:00,1.12286,1.12302,1.12286,1.12301,25500000.0
2007-04-24 04:04:00,1.1232,1.1232,1.12295,1.12295,24700000.0
2007-04-24 04:05:00,1.123,1.12305,1.123,1.123,23600000.0
2007-04-24 04:06:00,1.123,1.123,1.123,1.123,4400000.0
2007-04-24 04:07:00,1.123,1.123,1.12295,1.12295,15300000.0
2007-04-24 04:08:00,1.12295,1.123,1.12295,1.123,12600000.0
2007-04-24 04:09:00,1.123,1.12305,1.12295,1.12295,12600000.0
2007-04-24 04:10:00,1.123,1.12305,1.123,1.123,21300000.0
2007-04-24 04:11:00,1.12305,1.1234,1.12305,1.1234,53900000.0
2007-04-24 04:12:00,1.1234,1.1237,1.1234,1.1237,60800000.0
2007-04-24 04:13:00,1.1237,1.1237,1.12345,1.1235,58400000.0
2007-04-24 04:14:00,1.1235,1.1235,1.1235,1.1235,9600000.0
2007-04-24 04:15:00,1.1235,1.1235,1.1235,1.1235,2400000.0
2007-04-24 04:16:00,1.1233,1.1234,1.1229,1.1234,96900000.0
2007-04-24 04:17:00,1.1234,1.1235,1.12305,1.1235,67900000.0
2007-04-24 04:18:00,1.1234,1.1235,1.1233,1.1235,26500000.0
2007-04-24 04:19:00,1.12309,1.12309,1.12306,1.12306,25599999.0
2007-04-24 04:20:00,1.1235,1.12355,1.1235,1.12355,16800000.0
2007-04-24 04:21:00,1.12365,1.1237,1.1236,1.12365,36800000.0
2007-04-24 04:22:00,1.1237,1.1237,1.1236,1.1236,44100000.0
2007-04-24 04:23:00,1.12352,1.12352,1.12314,1.12314,78800000.0
2007-04-24 04:24:00,1.12342,1.12345,1.12323,1.12332,111800000.0
2007-04-24 04:25:00,1.1237,1.1238,1.1237,1.1237,35600000.0
2007-04-24 04:26:00,1.1237,1.1238,1.1236,1.1236,165999999.0
2007-04-24 04:27:00,1.1237,1.1243,1.1236,1.1241,271199998.0
2007-04-24 04:28:00,1.1241,1.1242,1.124,1.1242,134400000.0
2007-04-24 04:29:00,1.1242,1.1246,1.1242,1.1245,250500000.0
2007-04-24 04:30:00,1.1245,1.1247,1.1245,1.1245,248199998.0
2007-04-24 04:31:00,1.1245,1.1245,1.1243,1.1243,266200000.0
2007-04-24 04:32:00,1.1243,1.1243,1.1242,1.1242,68000000.0
2007-04-24 04:33:00,1.1242,1.1243,1.1242,1.1242,55200000.0
2007-04-24 04:34:00,1.1242,1.1242,1.1242,1.1242,32800000.0
2007-04-24 04:35:00,1.1242,1.1242,1.12405,1.12415,72500001.0
2007-04-24 04:36:00,1.12415,1.12415,1.1241,1.12415,19800000.0
2007-04-24 04:37:00,1.1241,1.12415,1.1241,1.1241,95400000.0
2007-04-24 04:38:00,1.12415,1.12425,1.12415,1.12425,65600000.0
2007-04-24 04:39:00,1.12435,1.1244,1.12435,1.1244,43200000.0
2007-04-24 04:40:00,1.1244,1.1244,1.1244,1.1244,3200000.0
2007-04-24 04:41:00,1.1244,1.1246,1.12435,1.12445,216300001.0
2007-04-24 04:42:00,1.1245,1.12455,1.1243,1.1243,120700000.0
2007-04-24 04:43:00,1.1244,1.1244,1.1244,1.1244,300000.0
2007-04-24 04:44:00,1.1243,1.1243,1.1242,1.1242,62400000.0
2007-04-24 04:45:00,1.1242,1.1242,1.1242,1.1242,20800000.0
2007-04-24 04:46:00,1.1241,1.1243,1.124,1.12415,151599999.0
2007-04-24 04:47:00,1.12415,1.12425,1.12415,1.12425,9500000.0
2007-04-24 04:48:00,1.1242,1.12425,1.1242,1.12425,11200000.0
2007-04-24 04:49:00,1.12425,1.12425,1.1237,1.1238,52800000.0
2007-04-24 04:50:00,1.1238,1.1238,1.1237,1.12375,36800000.0
2007-04-24 04:51:00,1.12347,1.12363,1.12334,1.12341,123300001.0
2007-04-24 04:52:00,1.12342,1.12346,1.12332,1.12332,42800000.0
2007-04-24 04:53:00,1.12375,1.12375,1.12365,1.12365,6400000.0
2007-04-24 04:54:00,1.12365,1.12365,1.12365,1.12365,9600000.0
2007-04-24 04:55:00,1.12375,1.12375,1.1237,1.1237,29600000.0
2007-04-24 04:56:00,1.1237,1.1237,1.1235,1.12355,113100000.0
2007-04-24 04:57:00,1.12355,1.12355,1.12355,1.12355,32600000.0
2007-04-24 04:58:00,1.12365,1.12365,1.12365,1.12365,4800000.0
2007-04-24 04:59:00,1.1237,1.12375,1.12365,1.12365,16800000.0
2007-04-24 05:00:00,1.12333,1.12356,1.12333,1.12336,92300000.0
2007-04-24 05:01:00,1.12365,1.12365,1.12365,1.12365,3200000.0
2007-04-24 05:02:00,1.12375,1.12375,1.12375,1.12375,3200000.0
2007-04-24 05:03:00,1.12365,1.12365,1.12365,1.12365,12800000.0
2007-04-24 05:04:00,1.12365,1.12365,1.12345,1.12345,24000000.0
2007-04-24 05:05:00,1.12352,1.12356,1.12325,1.12325,5600000.0
2007-04-24 05:06:00,1.12345,1.12355,1.12345,1.12345,24000000.0
2007-04-24 05:07:00,1.12345,1.12355,1.12345,1.12355,3400000.0
2007-04-24 05:08:00,1.12345,1.12355,1.12345,1.12355,8000000.0
2007-04-24 05:09:00,1.12329,1.12329,1.1231,1.1231,242399997.0
2007-04-24 05:10:00,1.12345,1.12355,1.12345,1.12355,11200000.0
2007-04-24 05:11:00,1.12326,1.12326,1.12312,1.12313,22400000.0
2007-04-24 05:12:00,1.12335,1.1235,1.12335,1.1235,26400000.0
2007-04-24 05:13:00,1.12346,1.12346,1.1231,1.1231,64800000.0
2007-04-24 05:14:00,1.12312,1.12334,1.12312,1.12324,115300000.0
2007-04-24 05:15:00,1.12323,1.12326,1.12301,1.12321,150400001.0
2007-04-24 05:16:00,1.12355,1.12355,1.12355,1.12355,6400000.0
2007-04-24 05:17:00,1.1235,1.1235,1.12345,1.12345,5600000.0
2007-04-24 05:18:00,1.12313,1.1233,1.12302,1.1233,240799996.0
2007-04-24 05:19:00,1.12315,1.1234,1.12304,1.1234,100799999.0
2007-04-24 05:20:00,1.12323,1.12333,1.12307,1.12333,120000002.0
2007-04-24 05:21:00,1.12345,1.1236,1.12345,1.1236,14490000.0
2007-04-24 05:22:00,1.12345,1.1236,1.12345,1.1236,14490000.0
2007-04-24 05:23:00,1.1234,1.1234,1.1234,1.1234,5000000.0
2007-04-24 05:24:00,1.12311,1.12332,1.12306,1.12321,117900000.0
2007-04-24 05:25:00,1.1234,1.1234,1.1234,1.1234,15700000.0
2007-04-24 05:26:00,1.12307,1.12332,1.12307,1.12312,129499999.0
2007-04-24 05:27:00,1.1234,1.1234,1.1234,1.1234,5200000.0
2007-04-24 05:28:00,1.1234,1.1234,1.1234,1.1234,7800000.0
2007-04-24 05:29:00,1.12345,1.12345,1.1234,1.1234,14900000.0
2007-04-24 05:30:00,1.12317,1.12326,1.12305,1.12313,44000000.0
2007-04-24 05:31:00,1.1233,1.1233,1.12325,1.12325,18700000.0
2007-04-24 05:32:00,1.1232,1.1232,1.12315,1.12315,21600000.0
2007-04-24 05:33:00,1.1232,1.12325,1.1231,1.1231,49100000.0
2007-04-24 05:34:00,1.12283,1.12307,1.12265,1.12307,42200000.0
2007-04-24 05:35:00,1.1231,1.1231,1.1231,1.1231,5700000.0
2007-04-24 05:36:00,1.1231,1.12325,1.12305,1.1232,69500000.0
2007-04-24 05:37:00,1.1232,1.1232,1.1232,1.1232,2800000.0
2007-04-24 05:38:00,1.1232,1.1232,1.1232,1.1232,1200000.0
2007-04-24 05:39:00,1.1228,1.12284,1.12268,1.12268,33912660.0
2007-04-24 05:40:00,1.1232,1.1232,1.123,1.1231,35300001.0
2007-04-24 05:41:00,1.12283,1.12291,1.1228,1.1228,159199998.0
2007-04-24 05:42:00,1.12287,1.12287,1.12271,1.12275,185599997.0
2007-04-24 05:43:00,1.12261,1.12285,1.12261,1.12285,347800002.0
2007-04-24 05:44:00,1.12291,1.1231,1.12291,1.1231,213200004.0
2007-04-24 05:45:00,1.1231,1.1234,1.1231,1.1233,100600002.0
2007-04-24 05:46:00,1.1235,1.1235,1.1232,1.1232,62700000.0
2007-04-24 05:47:00,1.1232,1.1236,1.1232,1.1232,115600000.0
2007-04-24 05:48:00,1.1235,1.1235,1.1234,1.1234,13100000.0
2007-04-24 05:49:00,1.1232,1.12325,1.123,1.12325,66000000.0
2007-04-24 05:50:00,1.1232,1.1233,1.1232,1.1233,35400000.0
2007-04-24 05:51:00,1.12318,1.12327,1.123,1.123,25600000.0
2007-04-24 05:52:00,1.1233,1.1233,1.1233,1.1233,2400000.0
2007-04-24 05:53:00,1.1233,1.1233,1.1233,1.1233,2400000.0
2007-04-24 05:54:00,1.12325,1.12325,1.12325,1.12325,3200000.0
2007-04-24 05:55:00,1.12325,1.12325,1.1232,1.1232,7200000.0
2007-04-24 05:56:00,1.12315,1.12315,1.12315,1.12315,12800000.0
2007-04-24 05:57:00,1.1232,1.1232,1.1229,1.123,47500000.0
2007-04-24 05:58:00,1.123,1.1231,1.123,1.123,44000000.0
2007-04-24 05:59:00,1.12305,1.12305,1.123,1.123,16200000.0
2007-04-24 06:00:00,1.123,1.123,1.123,1.123,41400000.0
2007-04-24 06:01:00,1.123,1.123,1.123,1.123,26000000.0
2007-04-24 06:02:00,1.123,1.123,1.1229,1.1229,24000000.0
2007-04-24 06:03:00,1.1229,1.1229,1.1229,1.1229,91200000.0
2007-04-24 06:04:00,1.12285,1.12285,1.12259,1.12276,29000000.0
2007-04-24 06:05:00,1.123,1.123,1.123,1.123,20800000.0
2007-04-24 06:06:00,1.123,1.123,1.123,1.123,10400000.0
2007-04-24 06:07:00,1.12275,1.12277,1.12274,1.12274,2900000.0
2007-04-24 06:08:00,1.12261,1.12285,1.12261,1.12282,43900000.0
2007-04-24 06:09:00,1.1228,1.1228,1.1228,1.1228,100000.0
2007-04-24 06:10:00,1.123,1.1232,1.123,1.1232,49500000.0
2007-04-24 06:11:00,1.12295,1.12301,1.1229,1.1229,1200000.0
2007-04-24 06:12:00,1.1234,1.1234,1.1232,1.1234,60000000.0
2007-04-24 06:13:00,1.1234,1.12365,1.1233,1.12365,123199999.0
2007-04-24 06:14:00,1.1237,1.1241,1.12365,1.12365,95700000.0
2007-04-24 06:15:00,1.1239,1.1239,1.1235,1.1236,71200000.0
2007-04-24 06:16:00,1.12339,1.12358,1.12329,1.12344,33900000.0
2007-04-24 06:17:00,1.12337,1.1234,1.12332,1.12337,25600000.0
2007-04-24 06:18:00,1.1236,1.1236,1.1235,1.1235,25599999.0
2007-04-24 06:19:00,1.1236,1.1236,1.12355,1.1236,9600000.0
2007-04-24 06:20:00,1.1236,1.1236,1.12355,1.12355,7200000.0
2007-04-24 06:21:00,1.12355,1.12355,1.1235,1.1235,12800000.0
2007-04-24 06:22:00,1.12324,1.1237,1.1231,1.1237,90199998.0
2007-04-24 06:23:00,1.12355,1.12355,1.12355,1.12355,3200000.0
2007-04-24 06:24:00,1.12355,1.1236,1.12355,1.1236,13600000.0
2007-04-24 06:25:00,1.12355,1.12355,1.12355,1.12355,3200000.0
2007-04-24 06:26:00,1.12355,1.1236,1.12355,1.1236,12000000.0
2007-04-24 06:27:00,1.12325,1.12346,1.1232,1.1232,67500002.0
2007-04-24 06:28:00,1.12348,1.12348,1.12312,1.12312,149799999.0
2007-04-24 06:29:00,1.1236,1.1236,1.1236,1.1236,1600000.0
2007-04-24 06:30:00,1.12339,1.1234,1.12331,1.12331,9600000.0
2007-04-24 06:31:00,1.12355,1.12355,1.12355,1.12355,6400000.0
2007-04-24 06:32:00,1.12342,1.12343,1.12337,1.1234,37000000.0
2007-04-24 06:33:00,1.12355,1.12355,1.12355,1.12355,6400000.0
2007-04-24 06:34:00,1.12355,1.12355,1.1234,1.1234,21800000.0
2007-04-24 06:35:00,1.1233,1.1235,1.1231,1.1235,75200000.0
2007-04-24 06:36:00,1.12345,1.12345,1.1232,1.1232,48000000.0
2007-04-24 06:37:00,1.12331,1.12331,1.12285,1.12288,35000000.0
2007-04-24 06:38:00,1.1233,1.1233,1.1232,1.1232,15200000.0
2007-04-24 06:39:00,1.12299,1.12303,1.12282,1.12282,31500000.0
2007-04-24 06:40:00,1.12314,1.12314,1.12276,1.12276,81700000.0
2007-04-24 06:41:00,1.12308,1.12312,1.1228,1.12287,116399998.0
2007-04-24 06:42:00,1.12302,1.12302,1.12274,1.12287,185599998.0
2007-04-24 06:43:00,1.1233,1.1233,1.1232,1.1232,10400000.0
2007-04-24 06:44:00,1.12325,1.12325,1.12286,1.12288,66300001.0
2007-04-24 06:45:00,1.1231,1.1231,1.1231,1.1231,16800000.0
2007-04-24 06:46:00,1.1232,1.1233,1.1232,1.1233,21100000.0
2007-04-24 06:47:00,1.1234,1.1235,1.12325,1.12345,25600000.0
2007-04-24 06:48:00,1.1234,1.1234,1.1234,1.1234,2100000.0
2007-04-24 06:49:00,1.1234,1.1234,1.12335,1.12335,6400000.0
2007-04-24 06:50:00,1.12335,1.12335,1.1233,1.1233,12400000.0
2007-04-24 06:51:00,1.12312,1.12313,1.12303,1.12303,48800002.0
2007-04-24 06:52:00,1.123,1.12306,1.12287,1.12306,44100000.0
2007-04-24 06:53:00,1.1235,1.1235,1.12325,1.1233,22400000.0
2007-04-24 06:54:00,1.12315,1.1232,1.12283,1.1232,274600008.0
2007-04-24 06:55:00,1.1231,1.12315,1.12302,1.12303,177600000.0
2007-04-24 06:56:00,1.12293,1.12311,1.12288,1.123,38200001.0
2007-04-24 06:57:00,1.12305,1.12309,1.12284,1.12294,16300000.0
2007-04-24 06:58:00,1.1233,1.1233,1.1233,1.1233,4000000.0
2007-04-24 06:59:00,1.123,1.12315,1.1228,1.12303,105400000.0
2007-04-24 07:00:00,1.1232,1.1232,1.1232,1.1232,400000.0
2007-04-24 07:01:00,1.1233,1.12345,1.1232,1.12335,74500000.0
2007-04-24 07:02:00,1.1235,1.1237,1.12345,1.1236,39000000.0
2007-04-24 07:03:00,1.1236,1.1237,1.1233,1.1235,75100000.0
2007-04-24 07:04:00,1.1233,1.1233,1.1233,1.1233,2400000.0
2007-04-24 07:05:00,1.1234,1.1234,1.1234,1.1234,6400000.0
2007-04-24 07:06:00,1.12321,1.12334,1.12307,1.12334,44800000.0
2007-04-24 07:07:00,1.1234,1.1234,1.1234,1.1234,26800000.0
2007-04-24 07:08:00,1.1234,1.1234,1.1234,1.1234,26200000.0
2007-04-24 07:09:00,1.1231,1.1232,1.12305,1.1232,19200000.0
2007-04-24 07:10:00,1.12325,1.1234,1.12325,1.12325,15300000.0
2007-04-24 07:11:00,1.12335,1.12335,1.12335,1.12335,4000000.0
2007-04-24 07:12:00,1.12312,1.12324,1.12302,1.12302,37000000.0
2007-04-24 07:13:00,1.12335,1.12345,1.12335,1.12335,27200000.0
2007-04-24 07:14:00,1.12335,1.12335,1.12335,1.12335,4000000.0
2007-04-24 07:15:00,1.12335,1.12335,1.12335,1.12335,4000000.0
2007-04-24 07:16:00,1.12338,1.12338,1.12317,1.12317,192799999.0
2007-04-24 07:17:00,1.12338,1.1235,1.12331,1.1235,182000000.0
2007-04-24 07:18:00,1.12345,1.12345,1.12345,1.12345,15200000.0
2007-04-24 07:19:00,1.12345,1.1235,1.12335,1.12335,22400000.0
2007-04-24 07:20:00,1.12311,1.12338,1.12296,1.12296,41400000.0
2007-04-24 07:21:00,1.12335,1.1234,1.12335,1.1234,14400000.0
2007-04-24 07:22:00,1.1234,1.1234,1.1234,1.1234,12800000.0
2007-04-24 07:23:00,1.1234,1.1234,1.12335,1.12335,10400000.0
2007-04-24 07:24:00,1.1234,1.1234,1.1234,1.1234,12800000.0
2007-04-24 07:25:00,1.12335,1.1234,1.12335,1.1234,4400000.0
2007-04-24 07:26:00,1.1234,1.1234,1.1234,1.1234,400000.0
2007-04-24 07:27:00,1.12318,1.12331,1.12301,1.12312,143899998.0
2007-04-24 07:28:00,1.12317,1.12322,1.12301,1.12301,59400000.0
2007-04-24 07:29:00,1.1234,1.1234,1.1234,1.1234,400000.0
2007-04-24 07:30:00,1.12307,1.12325,1.12296,1.12304,133799998.0
2007-04-24 07:31:00,1.1232,1.12324,1.12286,1.12295,131700004.0
2007-04-24 07:32:00,1.1234,1.1234,1.1233,1.1233,3600000.0
2007-04-24 07:33:00,1.1234,1.1234,1.1234,1.1234,4200000.0
2007-04-24 07:34:00,1.12323,1.12323,1.12286,1.12286,150300000.0
2007-04-24 07:35:00,1.1234,1.1234,1.1234,1.1234,600000.0
2007-04-24 07:36:00,1.1234,1.1234,1.1234,1.1234,2700000.0
2007-04-24 07:37:00,1.12312,1.12347,1.12304,1.12347,183500000.0
2007-04-24 07:38:00,1.1234,1.1234,1.1234,1.1234,500000.0
2007-04-24 07:39:00,1.1235,1.1235,1.1234,1.1234,1000000.0
2007-04-24 07:40:00,1.1235,1.1235,1.1234,1.1234,6300000.0
2007-04-24 07:41:00,1.1234,1.1234,1.12325,1.1233,49600000.0
2007-04-24 07:42:00,1.1233,1.12335,1.1233,1.1233,92800000.0
2007-04-24 07:43:00,1.12335,1.12335,1.12315,1.12315,48000000.0
2007-04-24 07:44:00,1.1232,1.1232,1.1229,1.1229,152400000.0
2007-04-24 07:45:00,1.1229,1.1229,1.1229,1.1229,400000.0
2007-04-24 07:46:00,1.12295,1.12295,1.1229,1.1229,18200000.0
2007-04-24 07:47:00,1.12295,1.12295,1.1229,1.1229,9100000.0
2007-04-24 07:48:00,1.1229,1.12295,1.1229,1.1229,41400000.0
2007-04-24 07:49:00,1.12295,1.12295,1.1229,1.1229,29100000.0
2007-04-24 07:50:00,1.1229,1.123,1.12285,1.1229,105799999.0
2007-04-24 07:51:00,1.12295,1.12295,1.1229,1.1229,55200000.0
2007-04-24 07:52:00,1.1229,1.12295,1.1228,1.1228,79200000.0
2007-04-24 07:53:00,1.12295,1.12295,1.1227,1.1227,16200000.0
2007-04-24 07:54:00,1.1227,1.1229,1.1226,1.1226,254500003.0
2007-04-24 07:55:00,1.1226,1.1226,1.1226,1.1226,3500000.0
2007-04-24 07:56:00,1.1226,1.1226,1.1225,1.1225,3600000.0
2007-04-24 07:57:00,1.1225,1.1225,1.12215,1.12215,140700000.0
2007-04-24 07:58:00,1.1222,1.1223,1.1222,1.1223,23500000.0
2007-04-24 07:59:00,1.1223,1.12245,1.12225,1.12245,41100000.0
2007-04-24 08:00:00,1.12245,1.12245,1.1223,1.1224,20800000.0
2007-04-24 08:01:00,1.12235,1.12245,1.12215,1.1224,68200000.0
2007-04-24 08:02:00,1.12245,1.12245,1.1221,1.12215,93799999.0
2007-04-24 08:03:00,1.12225,1.12225,1.1221,1.1222,60000000.0
2007-04-24 08:04:00,1.12225,1.12225,1.1221,1.1222,63200000.0
2007-04-24 08:05:00,1.12225,1.12235,1.1222,1.1223,42400000.0
2007-04-24 08:06:00,1.1224,1.1224,1.1222,1.1224,75200000.0
2007-04-24 08:07:00,1.1224,1.12245,1.1224,1.1224,12000000.0
2007-04-24 08:08:00,1.1224,1.1224,1.1221,1.1222,27300000.0
2007-04-24 08:09:00,1.1221,1.1224,1.1221,1.1224,92500001.0
2007-04-24 08:10:00,1.1224,1.1224,1.1222,1.12235,47799999.0
2007-04-24 08:11:00,1.1224,1.12245,1.1223,1.1224,20800000.0
2007-04-24 08:12:00,1.12245,1.1225,1.12245,1.1225,11200000.0
2007-04-24 08:13:00,1.1224,1.1227,1.1224,1.12255,112800000.0
2007-04-24 08:14:00,1.1225,1.1225,1.12245,1.1225,40000000.0
2007-04-24 08:15:00,1.1225,1.12265,1.12235,1.12235,297299999.0
2007-04-24 08:16:00,1.1224,1.1225,1.1224,1.1225,16000000.0
2007-04-24 08:17:00,1.12255,1.1226,1.1225,1.1226,47200000.0
2007-04-24 08:18:00,1.1225,1.12275,1.1225,1.12265,69900000.0
2007-04-24 08:19:00,1.1227,1.1227,1.1227,1.1227,10000000.0
2007-04-24 08:20:00,1.1226,1.12265,1.12255,1.12255,60500000.0
2007-04-24 08:21:00,1.1226,1.1226,1.12235,1.1224,54400000.0
2007-04-24 08:22:00,1.1225,1.1225,1.12235,1.12235,10400000.0
2007-04-24 08:23:00,1.1224,1.12245,1.1224,1.12245,5600000.0
2007-04-24 08:24:00,1.1225,1.1226,1.1225,1.1225,12000000.0
2007-04-24 08:25:00,1.1225,1.12255,1.12245,1.12255,20800000.0
2007-04-24 08:26:00,1.1225,1.1225,1.12245,1.1225,10400000.0
2007-04-24 08:27:00,1.12245,1.1225,1.1224,1.1224,31200000.0
2007-04-24 08:28:00,1.12235,1.12235,1.1222,1.1222,13100000.0
2007-04-24 08:29:00,1.12169,1.12198,1.12169,1.12191,28400000.0
2007-04-24 08:30:00,1.1221,1.12225,1.12195,1.12215,108500000.0
2007-04-24 08:31:00,1.12215,1.1222,1.12205,1.1222,70800000.0
2007-04-24 08:32:00,1.12215,1.12215,1.1221,1.1221,12000000.0
2007-04-24 08:33:00,1.1221,1.1222,1.12205,1.1222,89000000.0
2007-04-24 08:34:00,1.12215,1.12215,1.1217,1.122,91000000.0
2007-04-24 08:35:00,1.122,1.122,1.1219,1.1219,12300000.0
2007-04-24 08:36:00,1.12175,1.1219,1.1216,1.1216,136299999.0
2007-04-24 08:37:00,1.1217,1.122,1.1216,1.12185,97300000.0
2007-04-24 08:38:00,1.12185,1.12185,1.12165,1.12175,96400000.0
2007-04-24 08:39:00,1.12175,1.12175,1.1215,1.1215,127000000.0
2007-04-24 08:40:00,1.1215,1.1215,1.1208,1.1212,759699999.0
2007-04-24 08:41:00,1.1211,1.1213,1.12075,1.12095,574699999.0
2007-04-24 08:42:00,1.12095,1.12095,1.12065,1.1208,216900000.0
2007-04-24 08:43:00,1.1208,1.121,1.1208,1.121,39200000.0
2007-04-24 08:44:00,1.121,1.121,1.1207,1.1207,142100000.0
2007-04-24 08:45:00,1.1207,1.1208,1.12065,1.1207,83700000.0
2007-04-24 08:46:00,1.1207,1.1208,1.1207,1.1208,91400000.0
2007-04-24 08:47:00,1.1208,1.1209,1.12075,1.1209,91400000.0
2007-04-24 08:48:00,1.12085,1.12085,1.1208,1.1208,59700000.0
2007-04-24 08:49:00,1.1208,1.1208,1.1208,1.1208,9200000.0
2007-04-24 08:50:00,1.1208,1.1209,1.12065,1.12075,99399999.0
2007-04-24 08:51:00,1.1207,1.1209,1.1207,1.1209,116600000.0
2007-04-24 08:52:00,1.12085,1.121,1.12085,1.121,72000002.0
2007-04-24 08:53:00,1.12095,1.121,1.12095,1.121,2200000.0
2007-04-24 08:54:00,1.12072,1.12083,1.12044,1.1207,20800000.0
2007-04-24 08:55:00,1.121,1.121,1.121,1.121,600000.0
2007-04-24 08:56:00,1.121,1.121,1.12085,1.12085,35000000.0
2007-04-24 08:57:00,1.1209,1.12095,1.1209,1.1209,64500000.0
2007-04-24 08:58:00,1.121,1.12105,1.12095,1.12105,9400000.0
2007-04-24 08:59:00,1.121,1.1211,1.12095,1.12095,81600000.0
2007-04-24 09:00:00,1.121,1.1213,1.121,1.1213,105300000.0
2007-04-24 09:01:00,1.1213,1.12135,1.1211,1.1211,130900001.0
2007-04-24 09:02:00,1.1212,1.1218,1.12115,1.1218,355899996.0
2007-04-24 09:03:00,1.1217,1.1219,1.1216,1.1218,179599999.0
2007-04-24 09:04:00,1.1217,1.12175,1.12145,1.12175,191999999.0
2007-04-24 09:05:00,1.1217,1.12175,1.12155,1.1216,84000000.0
2007-04-24 09:06:00,1.1216,1.1218,1.1216,1.1217,40900000.0
2007-04-24 09:07:00,1.1217,1.12185,1.12155,1.12175,236200000.0
2007-04-24 09:08:00,1.1218,1.1218,1.1218,1.1218,46400000.0
2007-04-24 09:09:00,1.1218,1.1218,1.1218,1.1218,8800000.0
2007-04-24 09:10:00,1.1218,1.1219,1.12175,1.1219,69200000.0
2007-04-24 09:11:00,1.1219,1.1219,1.1219,1.1219,17600000.0
2007-04-24 09:12:00,1.1219,1.1219,1.1216,1.1216,75300000.0
2007-04-24 09:13:00,1.12155,1.12155,1.1212,1.12135,398800000.0
2007-04-24 09:14:00,1.1215,1.1215,1.12145,1.1215,96700000.0
2007-04-24 09:15:00,1.12109,1.12162,1.12109,1.12147,17400000.0
2007-04-24 09:16:00,1.1216,1.1216,1.1215,1.1215,27700000.0
2007-04-24 09:17:00,1.1215,1.1215,1.1215,1.1215,12800000.0
2007-04-24 09:18:00,1.1215,1.1216,1.1215,1.1215,14800000.0
2007-04-24 09:19:00,1.1216,1.1216,1.1215,1.1216,9600000.0
2007-04-24 09:20:00,1.1215,1.1216,1.1215,1.1215,26000000.0
2007-04-24 09:21:00,1.12122,1.1214,1.12113,1.1214,308799995.0
2007-04-24 09:22:00,1.1215,1.1215,1.1215,1.1215,15200000.0
2007-04-24 09:23:00,1.1215,1.1215,1.1212,1.1212,98300000.0
2007-04-24 09:24:00,1.1213,1.1213,1.1213,1.1213,12800000.0
2007-04-24 09:25:00,1.1213,1.1213,1.121,1.1211,31600000.0
2007-04-24 09:26:00,1.1211,1.1211,1.1208,1.1209,116200001.0
2007-04-24 09:27:00,1.1209,1.1209,1.1207,1.1208,94400000.0
2007-04-24 09:28:00,1.12075,1.12085,1.12075,1.1208,86900000.0
2007-04-24 09:29:00,1.1208,1.1208,1.1208,1.1208,138100000.0
2007-04-24 09:30:00,1.1208,1.1208,1.1208,1.1208,10600000.0
2007-04-24 09:31:00,1.1208,1.121,1.1208,1.121,53200000.0
2007-04-24 09:32:00,1.121,1.121,1.12095,1.121,27000000.0
2007-04-24 09:33:00,1.121,1.1213,1.121,1.1213,50200000.0
2007-04-24 09:34:00,1.1213,1.1213,1.121,1.1211,52600000.0
2007-04-24 09:35:00,1.1211,1.1212,1.1211,1.1211,27600000.0
2007-04-24 09:36:00,1.1211,1.1212,1.12095,1.121,141300000.0
2007-04-24 09:37:00,1.1211,1.1211,1.12105,1.1211,77700000.0
2007-04-24 09:38:00,1.12115,1.12135,1.12115,1.1212,166200000.0
2007-04-24 09:39:00,1.1212,1.1212,1.1212,1.1212,24600000.0
2007-04-24 09:40:00,1.1212,1.1212,1.1211,1.1211,23999999.0
2007-04-24 09:41:00,1.1212,1.1213,1.1211,1.1213,89400000.0
2007-04-24 09:42:00,1.1213,1.1213,1.1213,1.1213,9600000.0
2007-04-24 09:43:00,1.1213,1.1213,1.1213,1.1213,8200000.0
2007-04-24 09:44:00,1.1213,1.1213,1.1212,1.1212,28800000.0
2007-04-24 09:45:00,1.1213,1.12145,1.1212,1.1213,130600000.0
2007-04-24 09:46:00,1.1212,1.1214,1.1212,1.1212,99199999.0
2007-04-24 09:47:00,1.1212,1.1212,1.1212,1.1212,20600000.0
2007-04-24 09:48:00,1.1212,1.1214,1.1212,1.1213,35100000.0
2007-04-24 09:49:00,1.1213,1.1213,1.12115,1.1213,174500000.0
2007-04-24 09:50:00,1.1214,1.1214,1.1214,1.1214,28800000.0
2007-04-24 09:51:00,1.1214,1.1214,1.1214,1.1214,51200000.0
2007-04-24 09:52:00,1.1214,1.1214,1.1213,1.1213,146300000.0
2007-04-24 09:53:00,1.12135,1.12135,1.12135,1.12135,12800000.0
2007-04-24 09:54:00,1.12135,1.1214,1.12135,1.1214,61600000.0
2007-04-24 09:55:00,1.1214,1.1215,1.1214,1.1215,83200000.0
2007-04-24 09:56:00,1.1215,1.1215,1.1213,1.1213,79500000.0
2007-04-24 09:57:00,1.12135,1.1215,1.12135,1.12145,137599999.0
2007-04-24 09:58:00,1.12145,1.1215,1.12145,1.12145,13700000.0
2007-04-24 09:59:00,1.1215,1.1218,1.1215,1.1218,169000000.0
2007-04-24 10:00:00,1.12185,1.12185,1.12155,1.12155,136000000.0
2007-04-24 10:01:00,1.1215,1.1215,1.1215,1.1215,49499999.0
2007-04-24 10:02:00,1.1215,1.1215,1.12125,1.1213,134199999.0
2007-04-24 10:03:00,1.1213,1.1213,1.121,1.121,88300000.0
2007-04-24 10:04:00,1.12105,1.12105,1.12085,1.12095,231700002.0
2007-04-24 10:05:00,1.12105,1.12105,1.12105,1.12105,3200000.0
2007-04-24 10:06:00,1.12105,1.12115,1.12105,1.12115,43500000.0
2007-04-24 10:07:00,1.1211,1.12115,1.121,1.12115,41800000.0
2007-04-24 10:08:00,1.12077,1.12095,1.12072,1.12093,99000000.0
2007-04-24 10:09:00,1.12115,1.1213,1.12115,1.12125,54000000.0
2007-04-24 10:10:00,1.12125,1.12125,1.12125,1.12125,14600000.0
2007-04-24 10:11:00,1.1213,1.1213,1.1213,1.1213,34400000.0
2007-04-24 10:12:00,1.1213,1.1213,1.1213,1.1213,11400000.0
2007-04-24 10:13:00,1.1214,1.1215,1.1214,1.1215,26400000.0
2007-04-24 10:14:00,1.1215,1.1215,1.1215,1.1215,800000.0
2007-04-24 10:15:00,1.12145,1.12145,1.12145,1.12145,3200000.0
2007-04-24 10:16:00,1.1214,1.1216,1.1214,1.12155,88000000.0
2007-04-24 10:17:00,1.12155,1.12175,1.1215,1.12175,89600000.0
2007-04-24 10:18:00,1.12175,1.12175,1.1216,1.12165,81600000.0
2007-04-24 10:19:00,1.1217,1.1217,1.12165,1.12165,4800000.0
2007-04-24 10:20:00,1.1217,1.1217,1.1217,1.1217,70200000.0
2007-04-24 10:21:00,1.12185,1.12185,1.1217,1.1218,221300001.0
2007-04-24 10:22:00,1.12175,1.1218,1.1217,1.1217,45100000.0
2007-04-24 10:23:00,1.1217,1.1217,1.1217,1.1217,32400000.0
2007-04-24 10:24:00,1.1217,1.1217,1.1217,1.1217,6800000.0
2007-04-24 10:25:00,1.12141,1.1216,1.12141,1.12152,14400000.0
2007-04-24 10:26:00,1.1217,1.1217,1.12165,1.12165,24000000.0
2007-04-24 10:27:00,1.1217,1.12185,1.1217,1.12185,27800000.0
2007-04-24 10:28:00,1.1218,1.1218,1.12135,1.12175,305699999.0
2007-04-24 10:29:00,1.12175,1.12175,1.12165,1.1217,38400000.0
2007-04-24 10:30:00,1.1217,1.1217,1.1217,1.1217,4800000.0
2007-04-24 10:31:00,1.1217,1.12175,1.1217,1.12175,43200000.0
2007-04-24 10:32:00,1.1217,1.1217,1.1217,1.1217,63400000.0
2007-04-24 10:33:00,1.1217,1.1218,1.12165,1.1217,128400000.0
2007-04-24 10:34:00,1.12128,1.12165,1.12128,1.12144,465800008.0
2007-04-24 10:35:00,1.12175,1.12175,1.1217,1.12175,25500000.0
2007-04-24 10:36:00,1.12136,1.12155,1.1213,1.1213,138500000.0
2007-04-24 10:37:00,1.12175,1.12175,1.12145,1.12145,244400002.0
2007-04-24 10:38:00,1.12155,1.1216,1.12155,1.1216,63700000.0
2007-04-24 10:39:00,1.1216,1.12165,1.12145,1.1216,76300000.0
2007-04-24 10:40:00,1.1216,1.1217,1.1216,1.12165,54000001.0
2007-04-24 10:41:00,1.1212,1.1214,1.12085,1.1214,417600006.0
2007-04-24 10:42:00,1.12165,1.12165,1.1216,1.1216,58900001.0
2007-04-24 10:43:00,1.1216,1.12165,1.1216,1.1216,102800000.0
2007-04-24 10:44:00,1.1217,1.1217,1.1216,1.1216,11800000.0
2007-04-24 10:45:00,1.12165,1.1217,1.1216,1.1216,35399999.0
2007-04-24 10:46:00,1.12165,1.12175,1.12165,1.12175,31000000.0
2007-04-24 10:47:00,1.1218,1.1218,1.12175,1.12175,7400000.0
2007-04-24 10:48:00,1.12133,1.12165,1.12133,1.12137,273099994.0
2007-04-24 10:49:00,1.12155,1.12169,1.12135,1.1215,451399999.0
2007-04-24 10:50:00,1.1218,1.1218,1.12175,1.1218,52200000.0
2007-04-24 10:51:00,1.12185,1.1219,1.12185,1.12185,4062982.0
2007-04-24 10:52:00,1.12185,1.12185,1.12175,1.12175,79500000.0
2007-04-24 10:53:00,1.1218,1.1218,1.1216,1.1216,23800000.0
2007-04-24 10:54:00,1.1216,1.1216,1.1216,1.1216,4200000.0
2007-04-24 10:55:00,1.1216,1.1217,1.1215,1.12155,134599999.0
2007-04-24 10:56:00,1.12155,1.1216,1.1214,1.1215,238500000.0
2007-04-24 10:57:00,1.1215,1.1215,1.1215,1.1215,13600000.0
2007-04-24 10:58:00,1.1215,1.1216,1.1213,1.1213,171400000.0
2007-04-24 10:59:00,1.1214,1.1215,1.1214,1.1215,92000000.0
2007-04-24 11:00:00,1.1215,1.1215,1.12145,1.12145,8000000.0
2007-04-24 11:01:00,1.1215,1.1215,1.1214,1.1215,12200000.0
2007-04-24 11:02:00,1.1215,1.1215,1.12135,1.1214,186800002.0
2007-04-24 11:03:00,1.12145,1.12145,1.12135,1.1214,88299999.0
2007-04-24 11:04:00,1.12145,1.12145,1.1214,1.1214,47000000.0
2007-04-24 11:05:00,1.12145,1.12155,1.1214,1.1215,183300000.0
2007-04-24 11:06:00,1.1215,1.1215,1.1211,1.1211,271700005.0
2007-04-24 11:07:00,1.1213,1.1214,1.1211,1.1213,266499999.0
2007-04-24 11:08:00,1.1213,1.1213,1.121,1.1211,231400000.0
2007-04-24 11:09:00,1.1211,1.1211,1.121,1.121,64899999.0
2007-04-24 11:10:00,1.121,1.12105,1.121,1.121,24000000.0
2007-04-24 11:11:00,1.121,1.121,1.12085,1.1209,51599999.0
2007-04-24 11:12:00,1.1209,1.1211,1.12085,1.121,126600000.0
2007-04-24 11:13:00,1.121,1.121,1.1209,1.1209,52900000.0
2007-04-24 11:14:00,1.12085,1.121,1.12085,1.121,67300000.0
2007-04-24 11:15:00,1.121,1.1211,1.121,1.1211,16000000.0
2007-04-24 11:16:00,1.1211,1.1211,1.121,1.121,16800000.0
2007-04-24 11:17:00,1.1211,1.1211,1.121,1.1211,40000000.0
2007-04-24 11:18:00,1.1211,1.1213,1.121,1.1213,209799997.0
2007-04-24 11:19:00,1.1212,1.1214,1.1212,1.1213,116700000.0
2007-04-24 11:20:00,1.1214,1.1214,1.1214,1.1214,8000000.0
2007-04-24 11:21:00,1.12135,1.1214,1.1213,1.1214,43200000.0
2007-04-24 11:22:00,1.1214,1.1214,1.1214,1.1214,4000000.0
2007-04-24 11:23:00,1.1215,1.1215,1.1215,1.1215,28000000.0
2007-04-24 11:24:00,1.1215,1.1217,1.1215,1.12155,56700000.0
2007-04-24 11:25:00,1.12155,1.12155,1.1214,1.1214,146400000.0
2007-04-24 11:26:00,1.1214,1.12145,1.121,1.12105,314699996.0
2007-04-24 11:27:00,1.12115,1.12115,1.1211,1.1211,34899999.0
2007-04-24 11:28:00,1.1211,1.1211,1.12095,1.121,40900000.0
2007-04-24 11:29:00,1.121,1.121,1.121,1.121,92800000.0
2007-04-24 11:30:00,1.121,1.1211,1.12095,1.12105,59400000.0
2007-04-24 11:31:00,1.12105,1.1211,1.12105,1.1211,57600000.0
2007-04-24 11:32:00,1.1211,1.1211,1.1211,1.1211,25800000.0
2007-04-24 11:33:00,1.12115,1.12115,1.12115,1.12115,36000000.0
2007-04-24 11:34:00,1.12073,1.12094,1.12071,1.12083,1539399989.0
2007-04-24 11:35:00,1.12115,1.12115,1.12115,1.12115,4000000.0
2007-04-24 11:36:00,1.12115,1.12115,1.12115,1.12115,4800000.0
2007-04-24 11:37:00,1.12115,1.12115,1.1211,1.1211,15400000.0
2007-04-24 11:38:00,1.1211,1.1211,1.121,1.1211,61800000.0
2007-04-24 11:39:00,1.1211,1.1212,1.1211,1.1212,63300001.0
2007-04-24 11:40:00,1.1212,1.12135,1.1212,1.12125,188600000.0
2007-04-24 11:41:00,1.12125,1.1213,1.1212,1.12125,52400000.0
2007-04-24 11:42:00,1.12125,1.12125,1.12125,1.12125,11200000.0
2007-04-24 11:43:00,1.12125,1.12125,1.12085,1.12085,90900000.0
2007-04-24 11:44:00,1.12072,1.12099,1.12067,1.12087,85200000.0
2007-04-24 11:45:00,1.12085,1.12085,1.1207,1.1207,84599999.0
2007-04-24 11:46:00,1.1207,1.12075,1.1207,1.12075,156600000.0
2007-04-24 11:47:00,1.12075,1.12075,1.12075,1.12075,8000000.0
2007-04-24 11:48:00,1.1207,1.1208,1.1207,1.1208,83899998.0
2007-04-24 11:49:00,1.1208,1.12085,1.12045,1.1205,380500000.0
2007-04-24 11:50:00,1.1205,1.1206,1.12015,1.1204,415400000.0
2007-04-24 11:51:00,1.1204,1.1204,1.12025,1.12035,114700000.0
2007-04-24 11:52:00,1.1203,1.1204,1.1202,1.1203,159900000.0
2007-04-24 11:53:00,1.12025,1.12035,1.12,1.12015,333700001.0
2007-04-24 11:54:00,1.12015,1.12035,1.1201,1.1203,106200000.0
2007-04-24 11:55:00,1.12025,1.1203,1.1201,1.1201,78300000.0
2007-04-24 11:56:00,1.1201,1.1202,1.1198,1.1201,415200001.0
2007-04-24 11:57:00,1.1201,1.1202,1.1199,1.1202,216200000.0
2007-04-24 11:58:00,1.1202,1.12045,1.1201,1.1204,336000001.0
2007-04-24 11:59:00,1.1204,1.1205,1.12025,1.1204,57100000.0
2007-04-24 12:00:00,1.1204,1.1204,1.1201,1.1202,189100000.0
2007-04-24 12:01:00,1.12025,1.1203,1.12025,1.1203,57200000.0
2007-04-24 12:02:00,1.12025,1.1203,1.11975,1.11975,385800002.0
2007-04-24 12:03:00,1.11975,1.1202,1.1196,1.1202,333700000.0
2007-04-24 12:04:00,1.1202,1.12035,1.1201,1.1201,220600000.0
2007-04-24 12:05:00,1.1201,1.1202,1.11965,1.11985,273800000.0
2007-04-24 12:06:00,1.11985,1.11985,1.1195,1.11955,390800003.0
2007-04-24 12:07:00,1.11955,1.11975,1.11925,1.11975,414700000.0
2007-04-24 12:08:00,1.11975,1.11975,1.1196,1.1196,108500000.0
2007-04-24 12:09:00,1.1196,1.11975,1.1196,1.1197,169700000.0
2007-04-24 12:10:00,1.11975,1.1201,1.11975,1.12005,210600000.0
2007-04-24 12:11:00,1.12,1.12,1.1194,1.1196,262500000.0
2007-04-24 12:12:00,1.1196,1.1196,1.11915,1.1192,275700000.0
2007-04-24 12:13:00,1.1192,1.1199,1.1192,1.11975,220100000.0
2007-04-24 12:14:00,1.11975,1.1198,1.1197,1.1197,40700000.0
2007-04-24 12:15:00,1.1197,1.1198,1.11955,1.1198,52600000.0
2007-04-24 12:16:00,1.1198,1.11985,1.1197,1.1198,123300000.0
2007-04-24 12:17:00,1.1198,1.1199,1.1198,1.1198,75800000.0
2007-04-24 12:18:00,1.1197,1.1197,1.11965,1.1197,238700000.0
2007-04-24 12:19:00,1.11965,1.1197,1.11965,1.1197,56500000.0
2007-04-24 12:20:00,1.11975,1.11975,1.11965,1.1197,69600000.0
2007-04-24 12:21:00,1.1197,1.11985,1.1196,1.11985,73200000.0
2007-04-24 12:22:00,1.11985,1.11995,1.11985,1.1199,56800000.0
2007-04-24 12:23:00,1.1199,1.12,1.1199,1.11995,121199999.0
2007-04-24 12:24:00,1.12,1.12,1.11995,1.12,57000000.0
2007-04-24 12:25:00,1.12,1.12,1.1199,1.12,71600000.0
2007-04-24 12:26:00,1.11995,1.12,1.1198,1.11985,89499999.0
2007-04-24 12:27:00,1.11943,1.11968,1.11941,1.11949,1047700000.0
2007-04-24 12:28:00,1.11985,1.1199,1.11985,1.1199,8800000.0
2007-04-24 12:29:00,1.1199,1.12,1.1199,1.1199,28000000.0
2007-04-24 12:30:00,1.12,1.1201,1.1199,1.1201,112900000.0
2007-04-24 12:31:00,1.1201,1.1201,1.1201,1.1201,7500000.0
2007-04-24 12:32:00,1.12005,1.1202,1.12005,1.1201,224300000.0
2007-04-24 12:33:00,1.1201,1.1201,1.12,1.12,34300000.0
2007-04-24 12:34:00,1.12,1.12,1.12,1.12,43300000.0
2007-04-24 12:35:00,1.1199,1.1199,1.1199,1.1199,45900000.0
2007-04-24 12:36:00,1.1199,1.1199,1.1199,1.1199,44800000.0
2007-04-24 12:37:00,1.1199,1.1199,1.1199,1.1199,115200000.0
2007-04-24 12:38:00,1.1199,1.1203,1.1199,1.1201,281099997.0
2007-04-24 12:39:00,1.1201,1.1202,1.11985,1.12005,177400003.0
2007-04-24 12:40:00,1.1201,1.1201,1.1201,1.1201,6900000.0
2007-04-24 12:41:00,1.1201,1.1201,1.1199,1.1199,180000000.0
2007-04-24 12:42:00,1.1199,1.1199,1.1199,1.1199,41600000.0
2007-04-24 12:43:00,1.12,1.1202,1.12,1.1201,158100001.0
2007-04-24 12:44:00,1.1201,1.12035,1.12005,1.1203,89200001.0
2007-04-24 12:45:00,1.1203,1.12075,1.12025,1.1207,225799998.0
2007-04-24 12:46:00,1.1207,1.1209,1.1207,1.12075,69600000.0
2007-04-24 12:47:00,1.1208,1.121,1.12075,1.12095,138299999.0
2007-04-24 12:48:00,1.12095,1.12125,1.12085,1.12105,341200002.0
2007-04-24 12:49:00,1.1211,1.1212,1.1208,1.12085,207899997.0
2007-04-24 12:50:00,1.12085,1.12085,1.1207,1.1208,185600000.0
2007-04-24 12:51:00,1.1207,1.12075,1.12035,1.12045,221100000.0
2007-04-24 12:52:00,1.1205,1.12075,1.12045,1.1207,106200000.0
2007-04-24 12:53:00,1.1207,1.1207,1.1206,1.1207,70200000.0
2007-04-24 12:54:00,1.1207,1.1207,1.12065,1.12065,93400000.0
2007-04-24 12:55:00,1.1206,1.12065,1.1204,1.1204,84000000.0
2007-04-24 12:56:00,1.1204,1.1204,1.1202,1.1202,105899997.0
2007-04-24 12:57:00,1.1202,1.1205,1.12015,1.1205,132000000.0
2007-04-24 12:58:00,1.1205,1.1205,1.1205,1.1205,9600000.0
2007-04-24 12:59:00,1.1205,1.1206,1.1203,1.1205,159099999.0
2007-04-24 13:00:00,1.1205,1.1205,1.1204,1.1205,23200000.0
2007-04-24 13:01:00,1.1205,1.1205,1.1205,1.1205,2400000.0
2007-04-24 13:02:00,1.1205,1.1205,1.1205,1.1205,1600000.0
2007-04-24 13:03:00,1.1205,1.1205,1.1205,1.1205,1600000.0
2007-04-24 13:04:00,1.12045,1.1205,1.1204,1.1205,115200000.0
2007-04-24 13:05:00,1.12055,1.1208,1.1205,1.1207,108000001.0
2007-04-24 13:06:00,1.1207,1.1207,1.12065,1.1207,29600000.0
2007-04-24 13:07:00,1.1207,1.1207,1.1207,1.1207,4000000.0
2007-04-24 13:08:00,1.1206,1.1206,1.1206,1.1206,17600000.0
2007-04-24 13:09:00,1.1206,1.1207,1.12055,1.1206,127699999.0
2007-04-24 13:10:00,1.1206,1.1207,1.1206,1.12065,21600000.0
2007-04-24 13:11:00,1.1206,1.1206,1.12025,1.12025,99800001.0
2007-04-24 13:12:00,1.12025,1.1203,1.12,1.12005,191899999.0
2007-04-24 13:13:00,1.12005,1.1202,1.12005,1.1202,56800000.0
2007-04-24 13:14:00,1.1202,1.1202,1.1202,1.1202,2400000.0
2007-04-24 13:15:00,1.1202,1.1202,1.12015,1.1202,7200000.0
2007-04-24 13:16:00,1.1202,1.1202,1.12015,1.12015,3200000.0
2007-04-24 13:17:00,1.12015,1.12015,1.12005,1.1201,39500000.0
2007-04-24 13:18:00,1.1201,1.1202,1.12,1.12005,96000000.0
2007-04-24 13:19:00,1.12005,1.12015,1.12,1.12,43200000.0
2007-04-24 13:20:00,1.12,1.12,1.12,1.12,1600000.0
2007-04-24 13:21:00,1.12,1.1201,1.12,1.12,65200000.0
2007-04-24 13:22:00,1.12,1.12005,1.12,1.12005,25600000.0
2007-04-24 13:23:00,1.12005,1.12015,1.1199,1.12,222500001.0
2007-04-24 13:24:00,1.12,1.1201,1.11985,1.1199,305400000.0
2007-04-24 13:25:00,1.1199,1.1201,1.1199,1.1199,104300000.0
2007-04-24 13:26:00,1.1201,1.1201,1.1199,1.1199,101600000.0
2007-04-24 13:27:00,1.1199,1.1199,1.1199,1.1199,10400000.0
2007-04-24 13:28:00,1.1199,1.11995,1.1199,1.1199,24000000.0
2007-04-24 13:29:00,1.11985,1.11995,1.11985,1.11995,34400000.0
2007-04-24 13:30:00,1.12,1.12,1.11985,1.11985,30399999.0
2007-04-24 13:31:00,1.1199,1.1199,1.11985,1.1199,78400000.0
2007-04-24 13:32:00,1.1199,1.1199,1.11985,1.1199,29500000.0
2007-04-24 13:33:00,1.1199,1.1199,1.1199,1.1199,6400000.0
2007-04-24 13:34:00,1.1199,1.12005,1.1199,1.12005,22400000.0
2007-04-24 13:35:00,1.12005,1.12005,1.12005,1.12005,22400000.0
2007-04-24 13:36:00,1.1201,1.1201,1.12,1.12,26900000.0
2007-04-24 13:37:00,1.12005,1.12005,1.12,1.12,52000000.0
2007-04-24 13:38:00,1.12,1.12,1.1199,1.1199,126000000.0
2007-04-24 13:39:00,1.1199,1.1203,1.1198,1.1203,314499999.0
2007-04-24 13:40:00,1.1203,1.12035,1.12025,1.12035,193000000.0
2007-04-24 13:41:00,1.1204,1.1204,1.12025,1.12035,159999999.0
2007-04-24 13:42:00,1.1203,1.1204,1.1203,1.12035,408100003.0
2007-04-24 13:43:00,1.1204,1.1204,1.12035,1.1204,280899995.0
2007-04-24 13:44:00,1.12035,1.12055,1.12035,1.12045,176999999.0
2007-04-24 13:45:00,1.12045,1.1208,1.12045,1.1208,216099999.0
2007-04-24 13:46:00,1.1207,1.1207,1.1207,1.1207,74399999.0
2007-04-24 13:47:00,1.1207,1.1207,1.1207,1.1207,73999998.0
2007-04-24 13:48:00,1.1207,1.1207,1.1207,1.1207,133800004.0
2007-04-24 13:49:00,1.1207,1.1207,1.1206,1.1206,94100000.0
2007-04-24 13:50:00,1.1207,1.1207,1.1205,1.1205,124600000.0
2007-04-24 13:51:00,1.1205,1.1206,1.1205,1.1206,80700000.0
2007-04-24 13:52:00,1.1206,1.1207,1.1206,1.1207,33800000.0
2007-04-24 13:53:00,1.1207,1.1208,1.1207,1.1208,232700000.0
2007-04-24 13:54:00,1.1208,1.1208,1.12065,1.1207,358799999.0
2007-04-24 13:55:00,1.1207,1.1207,1.1207,1.1207,110399997.0
2007-04-24 13:56:00,1.1208,1.1208,1.12065,1.1207,202200001.0
2007-04-24 13:57:00,1.1207,1.1209,1.1207,1.1209,150600001.0
2007-04-24 13:58:00,1.1209,1.1209,1.1209,1.1209,59200000.0
2007-04-24 13:59:00,1.1209,1.1209,1.12085,1.12085,71200000.0
2007-04-24 14:00:00,1.12085,1.12085,1.12085,1.12085,12800000.0
2007-04-24 14:01:00,1.1211,1.12155,1.1211,1.1213,532699999.0
2007-04-24 14:02:00,1.12135,1.12145,1.1213,1.12145,203699997.0
2007-04-24 14:03:00,1.1214,1.1214,1.1212,1.12125,297499997.0
2007-04-24 14:04:00,1.1213,1.1214,1.1212,1.1212,183300001.0
2007-04-24 14:05:00,1.1212,1.1212,1.1206,1.1209,345199999.0
2007-04-24 14:06:00,1.1209,1.12095,1.12085,1.1209,72200000.0
2007-04-24 14:07:00,1.1209,1.12095,1.1209,1.12095,31100000.0
2007-04-24 14:08:00,1.12095,1.121,1.12095,1.121,29600000.0
2007-04-24 14:09:00,1.121,1.1212,1.12095,1.121,79900000.0
2007-04-24 14:10:00,1.12095,1.121,1.12095,1.12095,50500000.0
2007-04-24 14:11:00,1.1209,1.1209,1.12085,1.1209,40000000.0
2007-04-24 14:12:00,1.1209,1.1209,1.1209,1.1209,95200000.0
2007-04-24 14:13:00,1.1209,1.121,1.1209,1.1209,24300000.0
2007-04-24 14:14:00,1.121,1.121,1.12075,1.1208,173499999.0
2007-04-24 14:15:00,1.1208,1.12085,1.12075,1.1208,88700000.0
2007-04-24 14:16:00,1.1207,1.1207,1.1207,1.1207,21600000.0
2007-04-24 14:17:00,1.1206,1.1206,1.1203,1.1204,222099998.0
2007-04-24 14:18:00,1.1204,1.1207,1.1204,1.1204,182800000.0
2007-04-24 14:19:00,1.12035,1.1204,1.1201,1.1201,446899999.0
2007-04-24 14:20:00,1.1201,1.1201,1.1199,1.12,375399998.0
2007-04-24 14:21:00,1.11995,1.12,1.11985,1.12,41700000.0
2007-04-24 14:22:00,1.12,1.12,1.11985,1.1199,230500000.0
2007-04-24 14:23:00,1.1199,1.12015,1.1199,1.1201,319100000.0
2007-04-24 14:24:00,1.12015,1.12015,1.11995,1.12,200899998.0
2007-04-24 14:25:00,1.12,1.1202,1.11995,1.12,139811347.0
2007-04-24 14:26:00,1.12,1.12,1.12,1.12,140900000.0
2007-04-24 14:27:00,1.12,1.12,1.1198,1.1198,194211347.0
2007-04-24 14:28:00,1.1197,1.1199,1.1197,1.1199,133400001.0
2007-04-24 14:29:00,1.1199,1.12,1.11975,1.1198,399099995.0
2007-04-24 14:30:00,1.1198,1.1202,1.11975,1.12015,406699999.0
2007-04-24 14:31:00,1.12015,1.12035,1.12005,1.1203,128499999.0
2007-04-24 14:32:00,1.12025,1.1203,1.12025,1.1203,65200000.0
2007-04-24 14:33:00,1.1203,1.12055,1.1203,1.1204,245800001.0
2007-04-24 14:34:00,1.12035,1.12045,1.12015,1.12035,335500000.0
2007-04-24 14:35:00,1.12035,1.12035,1.1203,1.1203,14000000.0
2007-04-24 14:36:00,1.12035,1.1204,1.12035,1.1204,53600000.0
2007-04-24 14:37:00,1.12035,1.1205,1.12035,1.1204,83600000.0
2007-04-24 14:38:00,1.1204,1.1204,1.1202,1.1202,157000000.0
2007-04-24 14:39:00,1.12015,1.1202,1.11995,1.12015,638100002.0
2007-04-24 14:40:00,1.1202,1.12055,1.1202,1.12055,138799999.0
2007-04-24 14:41:00,1.1205,1.12075,1.12035,1.1204,209099998.0
2007-04-24 14:42:00,1.1204,1.1204,1.11995,1.1202,700800000.0
2007-04-24 14:43:00,1.1202,1.1204,1.12015,1.1204,64100000.0
2007-04-24 14:44:00,1.1203,1.12065,1.12015,1.1206,148300001.0
2007-04-24 14:45:00,1.1205,1.1206,1.1203,1.1203,321800003.0
2007-04-24 14:46:00,1.1203,1.1204,1.12015,1.12015,262800001.0
2007-04-24 14:47:00,1.1202,1.1205,1.12015,1.1205,249100001.0
2007-04-24 14:48:00,1.1204,1.1207,1.12035,1.1206,113000000.0
2007-04-24 14:49:00,1.1206,1.1206,1.12045,1.1205,338500000.0
2007-04-24 14:50:00,1.12055,1.1206,1.12045,1.12055,465200000.0
2007-04-24 14:51:00,1.12055,1.1206,1.12015,1.1202,290000001.0
2007-04-24 14:52:00,1.12025,1.1203,1.12005,1.12005,269999998.0
2007-04-24 14:53:00,1.12015,1.1202,1.12015,1.12015,40800000.0
2007-04-24 14:54:00,1.12015,1.1202,1.12005,1.1201,24800000.0
2007-04-24 14:55:00,1.12015,1.1203,1.1201,1.1201,383299995.0
2007-04-24 14:56:00,1.12015,1.12025,1.12015,1.1202,22400000.0
2007-04-24 14:57:00,1.1202,1.1202,1.11985,1.12,255200003.0
2007-04-24 14:58:00,1.12,1.1205,1.12,1.12005,317300000.0
2007-04-24 14:59:00,1.12005,1.12035,1.12,1.1202,143200000.0
2007-04-24 15:00:00,1.1201,1.12215,1.1201,1.12165,871499998.0
2007-04-24 15:01:00,1.12165,1.1226,1.1216,1.1225,999199999.0
2007-04-24 15:02:00,1.1225,1.12305,1.1222,1.1223,862400001.0
2007-04-24 15:03:00,1.1223,1.123,1.1223,1.123,859900004.0
2007-04-24 15:04:00,1.123,1.1231,1.12275,1.12275,581100001.0
2007-04-24 15:05:00,1.12275,1.12275,1.1225,1.1226,589599999.0
2007-04-24 15:06:00,1.12255,1.12285,1.1223,1.1223,649799999.0
2007-04-24 15:07:00,1.1224,1.1225,1.1221,1.1225,952300002.0
2007-04-24 15:08:00,1.12245,1.1225,1.12225,1.1223,344700001.0
2007-04-24 15:09:00,1.12235,1.1226,1.1223,1.1226,564300005.0
2007-04-24 15:10:00,1.1226,1.12275,1.1226,1.1227,416200000.0
2007-04-24 15:11:00,1.1227,1.123,1.1226,1.123,408499998.0
2007-04-24 15:12:00,1.12295,1.1232,1.1227,1.1229,763399995.0
2007-04-24 15:13:00,1.1229,1.1231,1.1228,1.12295,727700001.0
2007-04-24 15:14:00,1.123,1.123,1.1226,1.1226,422100000.0
2007-04-24 15:15:00,1.12265,1.12275,1.1222,1.12225,446099998.0
2007-04-24 15:16:00,1.1223,1.1224,1.1222,1.12235,417300000.0
2007-04-24 15:17:00,1.12235,1.12275,1.1223,1.1227,1165599996.0
2007-04-24 15:18:00,1.1227,1.1231,1.1226,1.12285,645200000.0
2007-04-24 15:19:00,1.12295,1.1231,1.12285,1.1229,459300000.0
2007-04-24 15:20:00,1.1229,1.1231,1.1229,1.12305,674100003.0
2007-04-24 15:21:00,1.1231,1.12325,1.12295,1.12305,712599999.0
2007-04-24 15:22:00,1.12305,1.1231,1.1229,1.1229,221200000.0
2007-04-24 15:23:00,1.1229,1.1229,1.12265,1.12275,167799997.0
2007-04-24 15:24:00,1.1228,1.12285,1.1227,1.1228,139500000.0
2007-04-24 15:25:00,1.12285,1.1233,1.12285,1.1232,764900006.0
2007-04-24 15:26:00,1.1232,1.12335,1.1231,1.1231,788499999.0
2007-04-24 15:27:00,1.1231,1.12325,1.12305,1.1232,329899999.0
2007-04-24 15:28:00,1.1232,1.1232,1.12305,1.12315,229000001.0
2007-04-24 15:29:00,1.12315,1.1233,1.1231,1.1233,162000000.0
2007-04-24 15:30:00,1.12325,1.12375,1.12325,1.1236,748800001.0
2007-04-24 15:31:00,1.1236,1.124,1.12355,1.1238,791099997.0
2007-04-24 15:32:00,1.1239,1.124,1.12345,1.1237,933099999.0
2007-04-24 15:33:00,1.1237,1.12385,1.1236,1.1237,497399997.0
2007-04-24 15:34:00,1.12375,1.1239,1.12365,1.1238,357599997.0
2007-04-24 15:35:00,1.1239,1.124,1.1238,1.124,364000002.0
2007-04-24 15:36:00,1.124,1.12405,1.12375,1.12375,269600000.0
2007-04-24 15:37:00,1.12375,1.12385,1.1237,1.1238,72500000.0
2007-04-24 15:38:00,1.12375,1.12375,1.1237,1.1237,65000000.0
2007-04-24 15:39:00,1.1237,1.1237,1.12365,1.1237,23900000.0
2007-04-24 15:40:00,1.1237,1.12375,1.12345,1.12375,336599998.0
2007-04-24 15:41:00,1.12375,1.12375,1.1236,1.1237,394600003.0
2007-04-24 15:42:00,1.1236,1.12365,1.12355,1.12355,800400000.0
2007-04-24 15:43:00,1.12355,1.1236,1.12345,1.12345,545400001.0
2007-04-24 15:44:00,1.1235,1.1236,1.12335,1.12345,758700000.0
2007-04-24 15:45:00,1.1235,1.1236,1.12345,1.1236,402899999.0
2007-04-24 15:46:00,1.12365,1.12375,1.1234,1.12355,1230099997.0
2007-04-24 15:47:00,1.12355,1.12365,1.1235,1.1236,471200005.0
2007-04-24 15:48:00,1.1236,1.1236,1.1235,1.1236,461300002.0
2007-04-24 15:49:00,1.1236,1.12365,1.1236,1.1236,184200000.0
2007-04-24 15:50:00,1.1236,1.1236,1.12355,1.1236,16600000.0
2007-04-24 15:51:00,1.1236,1.1237,1.1236,1.1236,61399999.0
2007-04-24 15:52:00,1.1236,1.1237,1.12345,1.12355,755400002.0
2007-04-24 15:53:00,1.1235,1.1236,1.1234,1.12355,937300006.0
2007-04-24 15:54:00,1.12355,1.1236,1.12345,1.12355,414500002.0
2007-04-24 15:55:00,1.1236,1.1236,1.12345,1.12355,150900001.0
2007-04-24 15:56:00,1.12355,1.12355,1.12345,1.12355,52500000.0
2007-04-24 15:57:00,1.1235,1.1236,1.12345,1.1235,190399999.0
2007-04-24 15:58:00,1.1234,1.1235,1.1233,1.12335,289599997.0
2007-04-24 15:59:00,1.12335,1.1234,1.1233,1.1233,183900003.0
2007-04-24 16:00:00,1.1231,1.1234,1.12295,1.1233,413299999.0
2007-04-24 16:01:00,1.1233,1.1233,1.1231,1.1232,415100000.0
2007-04-24 16:02:00,1.1232,1.12325,1.12275,1.12285,672599995.0
2007-04-24 16:03:00,1.1229,1.1231,1.1227,1.12305,593500002.0
2007-04-24 16:04:00,1.1231,1.12315,1.1229,1.12295,765300007.0
2007-04-24 16:05:00,1.12295,1.123,1.1227,1.1227,225699999.0
2007-04-24 16:06:00,1.1227,1.12275,1.12255,1.1226,461100003.0
2007-04-24 16:07:00,1.12265,1.1227,1.1225,1.1226,515899997.0
2007-04-24 16:08:00,1.1226,1.1226,1.12235,1.1224,489200008.0
2007-04-24 16:09:00,1.12235,1.12255,1.12235,1.1225,500600000.0
2007-04-24 16:10:00,1.1225,1.1225,1.12235,1.12235,247600000.0
2007-04-24 16:11:00,1.12245,1.12245,1.1224,1.1224,66400000.0
2007-04-24 16:12:00,1.12235,1.12265,1.1223,1.12265,574000000.0
2007-04-24 16:13:00,1.12265,1.1227,1.1226,1.1227,364400000.0
2007-04-24 16:14:00,1.1227,1.1231,1.12265,1.123,538200000.0
2007-04-24 16:15:00,1.123,1.123,1.12255,1.12255,76500000.0
2007-04-24 16:16:00,1.1226,1.1227,1.12255,1.1226,699599998.0
2007-04-24 16:17:00,1.1226,1.1226,1.1222,1.12235,401100004.0
2007-04-24 16:18:00,1.1223,1.12235,1.1216,1.1216,557999999.0
2007-04-24 16:19:00,1.1216,1.12185,1.1216,1.12185,861399994.0
2007-04-24 16:20:00,1.1218,1.12195,1.1217,1.12185,227100001.0
2007-04-24 16:21:00,1.1218,1.1218,1.1214,1.1214,653000000.0
2007-04-24 16:22:00,1.1214,1.1215,1.1206,1.1206,635299998.0
2007-04-24 16:23:00,1.1206,1.1206,1.12025,1.1203,909099992.0
2007-04-24 16:24:00,1.12035,1.12045,1.12025,1.1204,162800000.0
2007-04-24 16:25:00,1.1204,1.1204,1.11985,1.11985,1391999995.0
2007-04-24 16:26:00,1.1199,1.12025,1.1198,1.11995,703700000.0
2007-04-24 16:27:00,1.11995,1.1204,1.11995,1.12035,470100000.0
2007-04-24 16:28:00,1.12035,1.12055,1.12035,1.12035,288300001.0
2007-04-24 16:29:00,1.12035,1.1204,1.12035,1.1204,37600000.0
2007-04-24 16:30:00,1.12045,1.12055,1.1204,1.1205,115999999.0
2007-04-24 16:31:00,1.1205,1.1208,1.1204,1.12075,460400004.0
2007-04-24 16:32:00,1.1208,1.1208,1.1203,1.12035,540000003.0
2007-04-24 16:33:00,1.12035,1.1206,1.12035,1.12055,208000000.0
2007-04-24 16:34:00,1.1206,1.12075,1.12055,1.1207,505099997.0
2007-04-24 16:35:00,1.1207,1.12095,1.1207,1.1208,781800010.0
2007-04-24 16:36:00,1.1208,1.12085,1.12055,1.12065,647300001.0
2007-04-24 16:37:00,1.1206,1.12065,1.1204,1.1206,276399998.0
2007-04-24 16:38:00,1.1206,1.12105,1.1206,1.1209,657500004.0
2007-04-24 16:39:00,1.121,1.1211,1.1209,1.1211,198800000.0
2007-04-24 16:40:00,1.1211,1.1211,1.12085,1.12085,176300000.0
2007-04-24 16:41:00,1.1209,1.1212,1.12085,1.1212,325099997.0
2007-04-24 16:42:00,1.1212,1.12125,1.1211,1.12115,693200002.0
2007-04-24 16:43:00,1.1212,1.1214,1.12115,1.1213,353600002.0
2007-04-24 16:44:00,1.1213,1.1214,1.1212,1.1212,262400002.0
2007-04-24 16:45:00,1.1212,1.1215,1.1212,1.1214,161100000.0
2007-04-24 16:46:00,1.1214,1.1215,1.12135,1.1214,171799998.0
2007-04-24 16:47:00,1.1214,1.1215,1.1213,1.1215,265799997.0
2007-04-24 16:48:00,1.1215,1.1218,1.12145,1.12175,614100000.0
2007-04-24 16:49:00,1.12175,1.1222,1.12165,1.122,569399998.0
2007-04-24 16:50:00,1.12195,1.12205,1.1218,1.12195,429199997.0
2007-04-24 16:51:00,1.12185,1.1222,1.12185,1.1222,821099989.0
2007-04-24 16:52:00,1.1222,1.1222,1.1219,1.1221,421700001.0
2007-04-24 16:53:00,1.1221,1.1222,1.1221,1.1222,113900001.0
2007-04-24 16:54:00,1.1222,1.12225,1.1221,1.1222,397399999.0
2007-04-24 16:55:00,1.1222,1.1225,1.1222,1.12245,220599996.0
2007-04-24 16:56:00,1.12245,1.12255,1.1222,1.12235,226100000.0
2007-04-24 16:57:00,1.12235,1.12235,1.1221,1.1222,650500002.0
2007-04-24 16:58:00,1.1222,1.1222,1.1219,1.12205,366999998.0
2007-04-24 16:59:00,1.1221,1.1221,1.1216,1.1218,569500000.0
2007-04-24 17:00:00,1.12175,1.12175,1.12145,1.12155,406900000.0
2007-04-24 17:01:00,1.1216,1.1217,1.1215,1.1215,267200000.0
2007-04-24 17:02:00,1.1215,1.1218,1.1215,1.1217,476899999.0
2007-04-24 17:03:00,1.1217,1.1217,1.12145,1.1216,486600006.0
2007-04-24 17:04:00,1.1216,1.12165,1.12155,1.1216,397299997.0
2007-04-24 17:05:00,1.12155,1.12175,1.12155,1.12165,488499998.0
2007-04-24 17:06:00,1.1217,1.1221,1.1217,1.1221,716899998.0
2007-04-24 17:07:00,1.12205,1.12235,1.12205,1.1223,552400001.0
2007-04-24 17:08:00,1.12225,1.12245,1.12225,1.1224,81900000.0
2007-04-24 17:09:00,1.12235,1.1227,1.12235,1.12255,305699997.0
2007-04-24 17:10:00,1.1226,1.12265,1.1223,1.12235,403100000.0
2007-04-24 17:11:00,1.1223,1.1223,1.1222,1.1223,362299992.0
2007-04-24 17:12:00,1.1223,1.1223,1.1222,1.1222,328900003.0
2007-04-24 17:13:00,1.1222,1.1222,1.12205,1.1221,608099996.0
2007-04-24 17:14:00,1.1221,1.1223,1.1221,1.1223,175300000.0
2007-04-24 17:15:00,1.1223,1.1223,1.12225,1.1223,19700000.0
2007-04-24 17:16:00,1.1223,1.1223,1.1222,1.12225,262399999.0
2007-04-24 17:17:00,1.12235,1.12245,1.1223,1.1224,99400001.0
2007-04-24 17:18:00,1.12245,1.1226,1.1224,1.1225,285500002.0
2007-04-24 17:19:00,1.1225,1.1227,1.1225,1.12255,218000000.0
2007-04-24 17:20:00,1.1226,1.1226,1.1226,1.1226,8300000.0
2007-04-24 17:21:00,1.12255,1.12255,1.12245,1.1225,94399998.0
2007-04-24 17:22:00,1.1225,1.1225,1.1225,1.1225,57600000.0
2007-04-24 17:23:00,1.1225,1.1225,1.12235,1.12245,141800000.0
2007-04-24 17:24:00,1.1225,1.1226,1.1225,1.1225,136500000.0
2007-04-24 17:25:00,1.1226,1.1227,1.1225,1.1227,530100009.0
2007-04-24 17:26:00,1.1227,1.1228,1.1226,1.1227,438300003.0
2007-04-24 17:27:00,1.1227,1.1228,1.12265,1.1227,390400000.0
2007-04-24 17:28:00,1.12285,1.12285,1.12265,1.12265,289200001.0
2007-04-24 17:29:00,1.12265,1.1227,1.12255,1.1226,714300004.0
2007-04-24 17:30:00,1.12255,1.1227,1.12255,1.1226,773500000.0
2007-04-24 17:31:00,1.1226,1.12285,1.1226,1.12275,403399999.0
2007-04-24 17:32:00,1.12275,1.12285,1.12265,1.12265,325600003.0
2007-04-24 17:33:00,1.1227,1.12285,1.12265,1.12285,293200002.0
2007-04-24 17:34:00,1.12285,1.12285,1.12285,1.12285,14400000.0
2007-04-24 17:35:00,1.12285,1.12285,1.1227,1.12285,113800000.0
2007-04-24 17:36:00,1.1229,1.1229,1.12285,1.1229,31200000.0
2007-04-24 17:37:00,1.1229,1.123,1.12285,1.123,91900001.0
2007-04-24 17:38:00,1.12295,1.123,1.12295,1.12295,74400000.0
2007-04-24 17:39:00,1.12295,1.1231,1.1229,1.123,95600000.0
2007-04-24 17:40:00,1.123,1.12315,1.12295,1.12315,212000001.0
2007-04-24 17:41:00,1.1231,1.12315,1.12305,1.1231,112700000.0
2007-04-24 17:42:00,1.123,1.123,1.1229,1.12295,152199997.0
2007-04-24 17:43:00,1.12295,1.123,1.1229,1.123,56000000.0
2007-04-24 17:44:00,1.123,1.123,1.1228,1.12285,94100000.0
2007-04-24 17:45:00,1.12295,1.1231,1.1229,1.123,53000000.0
2007-04-24 17:46:00,1.1229,1.12325,1.1229,1.1231,396199998.0
2007-04-24 17:47:00,1.12305,1.12305,1.12295,1.12305,68799999.0
2007-04-24 17:48:00,1.1231,1.1232,1.12305,1.1232,410800000.0
2007-04-24 17:49:00,1.12315,1.1233,1.1231,1.1232,358499998.0
2007-04-24 17:50:00,1.1232,1.1233,1.1232,1.12325,144800002.0
2007-04-24 17:51:00,1.12325,1.12325,1.1232,1.12325,93500000.0
2007-04-24 17:52:00,1.12325,1.12325,1.1232,1.12325,74700001.0
2007-04-24 17:53:00,1.12325,1.12325,1.12305,1.12315,223399998.0
2007-04-24 17:54:00,1.12315,1.1232,1.1231,1.12315,744399998.0
2007-04-24 17:55:00,1.1232,1.1232,1.12315,1.12315,202199997.0
2007-04-24 17:56:00,1.12315,1.1232,1.12315,1.1232,389799999.0
2007-04-24 17:57:00,1.1232,1.1232,1.1232,1.1232,193300000.0
2007-04-24 17:58:00,1.1232,1.1232,1.1228,1.1228,365099998.0
2007-04-24 17:59:00,1.1228,1.12285,1.12275,1.1228,610299998.0
2007-04-24 18:00:00,1.1228,1.1229,1.1227,1.12275,485499998.0
2007-04-24 18:01:00,1.1228,1.1228,1.1228,1.1228,3800000.0
2007-04-24 18:02:00,1.1228,1.1229,1.1228,1.1229,57100000.0
2007-04-24 18:03:00,1.1229,1.12305,1.1229,1.1229,202399999.0
2007-04-24 18:04:00,1.1229,1.12295,1.12285,1.1229,91000000.0
2007-04-24 18:05:00,1.1229,1.123,1.12285,1.123,86900000.0
2007-04-24 18:06:00,1.123,1.123,1.1229,1.12295,227399999.0
2007-04-24 18:07:00,1.12295,1.12305,1.12295,1.12295,85600000.0
2007-04-24 18:08:00,1.12295,1.12295,1.12295,1.12295,14400000.0
2007-04-24 18:09:00,1.12295,1.12295,1.12295,1.12295,9600000.0
2007-04-24 18:10:00,1.12295,1.12295,1.1228,1.1228,119200000.0
2007-04-24 18:11:00,1.1228,1.12295,1.1228,1.1228,245600000.0
2007-04-24 18:12:00,1.12285,1.12285,1.12275,1.1228,66700000.0
2007-04-24 18:13:00,1.12275,1.1229,1.12275,1.12285,40000000.0
2007-04-24 18:14:00,1.1229,1.1229,1.12285,1.1229,34300000.0
2007-04-24 18:15:00,1.1229,1.1229,1.1229,1.1229,10700000.0
2007-04-24 18:16:00,1.1228,1.1228,1.12265,1.12275,92400001.0
2007-04-24 18:17:00,1.1227,1.1227,1.12265,1.12265,5500000.0
2007-04-24 18:18:00,1.12265,1.12275,1.1226,1.1227,283100004.0
2007-04-24 18:19:00,1.1227,1.1227,1.1226,1.12265,53700000.0
2007-04-24 18:20:00,1.12222,1.12246,1.12219,1.12222,69100000.0
2007-04-24 18:21:00,1.1226,1.12265,1.12245,1.12245,288999998.0
2007-04-24 18:22:00,1.1225,1.12255,1.1224,1.12255,122800001.0
2007-04-24 18:23:00,1.12255,1.12255,1.1225,1.12255,62599999.0
2007-04-24 18:24:00,1.1225,1.1227,1.1225,1.1227,237699998.0
2007-04-24 18:25:00,1.1227,1.1227,1.12255,1.1226,410500003.0
2007-04-24 18:26:00,1.12255,1.1226,1.12245,1.12245,125800000.0
2007-04-24 18:27:00,1.1224,1.12265,1.1224,1.1226,142300004.0
2007-04-24 18:28:00,1.1226,1.1226,1.1226,1.1226,165599998.0
2007-04-24 18:29:00,1.1226,1.1226,1.12245,1.12245,105800000.0
2007-04-24 18:30:00,1.1225,1.12255,1.12245,1.12255,47200000.0
2007-04-24 18:31:00,1.12255,1.1226,1.1224,1.1226,310100001.0
2007-04-24 18:32:00,1.1226,1.1226,1.1226,1.1226,90200000.0
2007-04-24 18:33:00,1.1226,1.1226,1.1226,1.1226,132200000.0
2007-04-24 18:34:00,1.1226,1.1226,1.12235,1.1224,65400000.0
2007-04-24 18:35:00,1.12235,1.12245,1.12235,1.1224,57700000.0
2007-04-24 18:36:00,1.1224,1.1225,1.1224,1.12245,46000000.0
2007-04-24 18:37:00,1.1224,1.1225,1.12225,1.12245,120299999.0
2007-04-24 18:38:00,1.12245,1.12245,1.1223,1.1224,228999996.0
2007-04-24 18:39:00,1.1224,1.1225,1.12235,1.1224,140499999.0
2007-04-24 18:40:00,1.1224,1.1226,1.1224,1.1226,57800000.0
2007-04-24 18:41:00,1.1226,1.1226,1.12255,1.1226,160000003.0
2007-04-24 18:42:00,1.12255,1.1226,1.12255,1.1226,80500001.0
2007-04-24 18:43:00,1.1226,1.1226,1.1224,1.1224,220199999.0
2007-04-24 18:44:00,1.1225,1.1225,1.12235,1.12235,37900000.0
2007-04-24 18:45:00,1.1224,1.1225,1.1224,1.1225,29199999.0
2007-04-24 18:46:00,1.12245,1.12245,1.1224,1.1224,110499997.0
2007-04-24 18:47:00,1.12245,1.12255,1.12235,1.12235,112299999.0
2007-04-24 18:48:00,1.12245,1.12245,1.1224,1.1224,16000000.0
2007-04-24 18:49:00,1.12245,1.12245,1.1224,1.12245,16000000.0
2007-04-24 18:50:00,1.1225,1.1226,1.1225,1.1226,50200000.0
2007-04-24 18:51:00,1.1226,1.1226,1.1226,1.1226,151000000.0
2007-04-24 18:52:00,1.1226,1.1226,1.12235,1.1224,182000000.0
2007-04-24 18:53:00,1.12245,1.12245,1.1224,1.12245,133500000.0
2007-04-24 18:54:00,1.12245,1.12245,1.12245,1.12245,12000000.0
2007-04-24 18:55:00,1.1224,1.12245,1.1224,1.1224,94899998.0
2007-04-24 18:56:00,1.12245,1.12245,1.12235,1.12235,204600001.0
2007-04-24 18:57:00,1.1226,1.1226,1.1225,1.1225,82700000.0
2007-04-24 18:58:00,1.1225,1.1225,1.1225,1.1225,800000.0
2007-04-24 18:59:00,1.12245,1.1226,1.12245,1.12245,70200000.0
2007-04-24 19:00:00,1.12245,1.12255,1.12245,1.1225,150900000.0
2007-04-24 19:01:00,1.12245,1.1225,1.12245,1.1225,12000000.0
2007-04-24 19:02:00,1.1225,1.1226,1.1225,1.1226,2400000.0
2007-04-24 19:03:00,1.1225,1.12255,1.1225,1.1225,82400000.0
2007-04-24 19:04:00,1.12255,1.12255,1.12245,1.1225,99999997.0
2007-04-24 19:05:00,1.12218,1.12233,1.12218,1.12233,10100000.0
2007-04-24 19:06:00,1.1225,1.12255,1.1225,1.1225,32000000.0
2007-04-24 19:07:00,1.1225,1.12255,1.1225,1.1225,40000000.0
2007-04-24 19:08:00,1.1225,1.1226,1.1225,1.1225,30600000.0
2007-04-24 19:09:00,1.12255,1.12255,1.1225,1.1225,82400000.0
2007-04-24 19:10:00,1.1225,1.12255,1.1225,1.1225,56000000.0
2007-04-24 19:11:00,1.1225,1.12275,1.1225,1.1227,218500001.0
2007-04-24 19:12:00,1.1227,1.1227,1.12265,1.12265,178800001.0
2007-04-24 19:13:00,1.12265,1.1227,1.1226,1.1226,236900000.0
2007-04-24 19:14:00,1.1226,1.12265,1.1224,1.12245,87200000.0
2007-04-24 19:15:00,1.1224,1.1224,1.12225,1.12225,20800000.0
2007-04-24 19:16:00,1.1223,1.12235,1.12225,1.1223,166799999.0
2007-04-24 19:17:00,1.1223,1.12245,1.1223,1.12235,142099999.0
2007-04-24 19:18:00,1.1224,1.1224,1.1224,1.1224,1600000.0
2007-04-24 19:19:00,1.1224,1.1224,1.12235,1.1224,52900000.0
2007-04-24 19:20:00,1.12245,1.12245,1.1224,1.12245,34400000.0
2007-04-24 19:21:00,1.12245,1.12255,1.12245,1.1225,13800000.0
2007-04-24 19:22:00,1.12255,1.12255,1.12235,1.1224,148899999.0
2007-04-24 19:23:00,1.12245,1.1225,1.12245,1.1225,3200000.0
2007-04-24 19:24:00,1.1225,1.1225,1.1224,1.1224,85960000.0
2007-04-24 19:25:00,1.12235,1.12245,1.1222,1.1222,323399998.0
2007-04-24 19:26:00,1.1222,1.1222,1.1222,1.1222,67700000.0
2007-04-24 19:27:00,1.1223,1.1223,1.1222,1.12225,23800000.0
2007-04-24 19:28:00,1.1222,1.12225,1.12215,1.12225,99600000.0
2007-04-24 19:29:00,1.1223,1.1223,1.12225,1.12225,8000000.0
2007-04-24 19:30:00,1.1223,1.1223,1.1223,1.1223,800000.0
2007-04-24 19:31:00,1.1223,1.1223,1.1223,1.1223,1600000.0
2007-04-24 19:32:00,1.1223,1.1224,1.1222,1.1222,151300000.0
2007-04-24 19:33:00,1.1223,1.1223,1.1222,1.1222,43300001.0
2007-04-24 19:34:00,1.12225,1.12225,1.1222,1.1222,48400001.0
2007-04-24 19:35:00,1.1222,1.1222,1.1221,1.1221,152500000.0
2007-04-24 19:36:00,1.1221,1.1222,1.12205,1.1222,15700000.0
2007-04-24 19:37:00,1.12196,1.12198,1.12175,1.12175,7200000.0
2007-04-24 19:38:00,1.12215,1.1222,1.1221,1.1221,36200000.0
2007-04-24 19:39:00,1.1221,1.1221,1.12205,1.12205,37800000.0
2007-04-24 19:40:00,1.1221,1.12215,1.12205,1.12215,19300000.0
2007-04-24 19:41:00,1.12215,1.12215,1.12205,1.12215,54500000.0
2007-04-24 19:42:00,1.12215,1.12215,1.12215,1.12215,3200000.0
2007-04-24 19:43:00,1.12188,1.12196,1.12188,1.12194,15200000.0
2007-04-24 19:44:00,1.12215,1.12215,1.12215,1.12215,1600000.0
2007-04-24 19:45:00,1.12215,1.12215,1.12215,1.12215,3200000.0
2007-04-24 19:46:00,1.1221,1.1221,1.1221,1.1221,13700000.0
2007-04-24 19:47:00,1.1221,1.1221,1.1221,1.1221,40600000.0
2007-04-24 19:48:00,1.1221,1.12215,1.1221,1.12215,25600000.0
2007-04-24 19:49:00,1.12215,1.12225,1.12215,1.1222,66100000.0
2007-04-24 19:50:00,1.1222,1.1222,1.1222,1.1222,6400000.0
2007-04-24 19:51:00,1.1222,1.1222,1.1222,1.1222,4500000.0
2007-04-24 19:52:00,1.12215,1.12215,1.1221,1.1221,113700002.0
2007-04-24 19:53:00,1.1221,1.1221,1.12195,1.122,117800000.0
2007-04-24 19:54:00,1.122,1.12205,1.12195,1.12195,32500000.0
2007-04-24 19:55:00,1.12205,1.12205,1.122,1.12205,23100000.0
2007-04-24 19:56:00,1.122,1.12205,1.122,1.122,76700000.0
2007-04-24 19:57:00,1.12205,1.12205,1.122,1.12205,41700000.0
2007-04-24 19:58:00,1.12205,1.1221,1.12205,1.1221,23000000.0
2007-04-24 19:59:00,1.1221,1.1221,1.12205,1.12205,72200000.0
2007-04-24 20:00:00,1.12185,1.12185,1.12165,1.12165,36300000.0
2007-04-24 20:01:00,1.12205,1.1221,1.122,1.12205,152300000.0
2007-04-24 20:02:00,1.12205,1.12215,1.12205,1.12215,143100000.0
2007-04-24 20:03:00,1.12215,1.12225,1.12215,1.1222,193100000.0
2007-04-24 20:04:00,1.1222,1.12245,1.12215,1.12245,195099998.0
2007-04-24 20:05:00,1.1224,1.12245,1.1224,1.12245,180700000.0
2007-04-24 20:06:00,1.12245,1.12255,1.12245,1.12255,40000000.0
2007-04-24 20:07:00,1.1225,1.1225,1.1225,1.1225,13600000.0
2007-04-24 20:08:00,1.1225,1.1225,1.12245,1.1225,62400000.0
2007-04-24 20:09:00,1.1225,1.1225,1.1225,1.1225,8000000.0
2007-04-24 20:10:00,1.12245,1.12245,1.12245,1.12245,1600000.0
2007-04-24 20:11:00,1.1225,1.1225,1.1225,1.1225,4000000.0
2007-04-24 20:12:00,1.1225,1.1225,1.1225,1.1225,62400000.0
2007-04-24 20:13:00,1.1225,1.1225,1.1225,1.1225,28800000.0
2007-04-24 20:14:00,1.1225,1.1225,1.1225,1.1225,4000000.0
2007-04-24 20:15:00,1.1225,1.1225,1.1225,1.1225,16000000.0
2007-04-24 20:16:00,1.1225,1.1225,1.1225,1.1225,32000000.0
2007-04-24 20:17:00,1.1225,1.1225,1.1225,1.1225,25600000.0
2007-04-24 20:18:00,1.1224,1.1224,1.12235,1.1224,4800000.0
2007-04-24 20:19:00,1.12213,1.12213,1.12206,1.12206,6700000.0
2007-04-24 20:20:00,1.1224,1.1224,1.1224,1.1224,54800000.0
2007-04-24 20:21:00,1.12255,1.1226,1.12235,1.1225,117900000.0
2007-04-24 20:22:00,1.12255,1.1228,1.1225,1.1227,197699999.0
2007-04-24 20:23:00,1.1227,1.1228,1.1227,1.1228,113950000.0
2007-04-24 20:24:00,1.1228,1.1228,1.1227,1.1227,46650001.0
2007-04-24 20:25:00,1.1227,1.1228,1.1226,1.1226,177199999.0
2007-04-24 20:26:00,1.1226,1.1226,1.12255,1.1226,86900000.0
2007-04-24 20:27:00,1.1226,1.1227,1.1226,1.1227,166000000.0
2007-04-24 20:28:00,1.1226,1.1227,1.1226,1.1227,17800000.0
2007-04-24 20:29:00,1.1227,1.1228,1.1226,1.12265,147400001.0
2007-04-24 20:30:00,1.1227,1.12285,1.1227,1.1227,230800004.0
2007-04-24 20:31:00,1.1228,1.1228,1.12275,1.1228,5100000.0
2007-04-24 20:32:00,1.1227,1.12275,1.12265,1.12275,199100000.0
2007-04-24 20:33:00,1.12275,1.1228,1.1227,1.1228,36000000.0
2007-04-24 20:34:00,1.12275,1.12275,1.12265,1.1227,440900000.0
2007-04-24 20:35:00,1.1227,1.1227,1.12265,1.1227,405000000.0
2007-04-24 20:36:00,1.1227,1.1227,1.1227,1.1227,175900000.0
2007-04-24 20:37:00,1.1227,1.1227,1.1226,1.12265,229800000.0
2007-04-24 20:38:00,1.12265,1.1227,1.12265,1.1227,106500000.0
2007-04-24 20:39:00,1.1227,1.1227,1.1227,1.1227,56300000.0
2007-04-24 20:40:00,1.1227,1.1227,1.1227,1.1227,35800000.0
2007-04-24 20:41:00,1.1227,1.1227,1.12265,1.12265,34800000.0
2007-04-24 20:42:00,1.1227,1.1228,1.1226,1.1227,202599999.0
2007-04-24 20:43:00,1.1227,1.1227,1.1226,1.1226,250199996.0
2007-04-24 20:44:00,1.1226,1.1226,1.1226,1.1226,194099998.0
2007-04-24 20:45:00,1.1227,1.1227,1.12255,1.12255,86400001.0
2007-04-24 20:46:00,1.12255,1.12255,1.12255,1.12255,21600000.0
2007-04-24 20:47:00,1.12255,1.12265,1.12255,1.1226,39100000.0
2007-04-24 20:48:00,1.1226,1.1226,1.12245,1.1225,40300000.0
2007-04-24 20:49:00,1.12255,1.1226,1.1225,1.1225,81900000.0
2007-04-24 20:50:00,1.1225,1.12255,1.1225,1.1225,20000000.0
2007-04-24 20:51:00,1.12255,1.12255,1.1225,1.1225,3200000.0
2007-04-24 20:52:00,1.12219,1.12228,1.12213,1.12213,30300000.0
2007-04-24 20:53:00,1.1225,1.1225,1.12245,1.12245,39200000.0
2007-04-24 20:54:00,1.1225,1.12255,1.1225,1.12255,4000000.0
2007-04-24 20:55:00,1.12226,1.12244,1.1221,1.12242,44200000.0
2007-04-24 20:56:00,1.12255,1.1227,1.12255,1.1227,133100000.0
2007-04-24 20:57:00,1.1227,1.12275,1.1227,1.12275,8700000.0
2007-04-24 20:58:00,1.12235,1.12251,1.12232,1.12251,62700000.0
2007-04-24 20:59:00,1.12275,1.1228,1.12255,1.1227,425500001.0
2007-04-24 21:00:00,1.1227,1.1227,1.12265,1.12265,128200000.0
2007-04-24 21:01:00,1.12265,1.1228,1.12265,1.12275,154300000.0
2007-04-24 21:02:00,1.1227,1.12275,1.1227,1.1227,95500000.0
2007-04-24 21:03:00,1.12275,1.12275,1.12275,1.12275,3200000.0
2007-04-24 21:04:00,1.1227,1.12275,1.1226,1.1227,75300000.0
2007-04-24 21:05:00,1.1227,1.12285,1.1226,1.1228,227400004.0
2007-04-24 21:06:00,1.1228,1.1228,1.1227,1.1227,81600000.0
2007-04-24 21:07:00,1.1227,1.1227,1.1227,1.1227,33000000.0
2007-04-24 21:08:00,1.1224,1.12243,1.1224,1.12243,6400000.0
2007-04-24 21:09:00,1.1227,1.1227,1.1227,1.1227,24200000.0
2007-04-24 21:10:00,1.1227,1.1227,1.1227,1.1227,20300000.0
2007-04-24 21:11:00,1.1227,1.1227,1.12265,1.1227,34900000.0
2007-04-24 21:12:00,1.1227,1.1229,1.1226,1.1226,241899999.0
2007-04-24 21:13:00,1.12265,1.12275,1.12255,1.1227,158400002.0
2007-04-24 21:14:00,1.1227,1.12275,1.1227,1.1227,60900000.0
2007-04-24 21:15:00,1.12265,1.1227,1.12265,1.1227,49600001.0
2007-04-24 21:16:00,1.1227,1.1227,1.12265,1.12265,25900000.0
2007-04-24 21:17:00,1.12265,1.1227,1.1226,1.1227,140599998.0
2007-04-24 21:18:00,1.1227,1.1227,1.12265,1.12265,61200000.0
2007-04-24 21:19:00,1.1227,1.1227,1.1226,1.1227,115900000.0
2007-04-24 21:20:00,1.12265,1.12275,1.12265,1.1227,42400000.0
2007-04-24 21:21:00,1.1227,1.1227,1.12265,1.1227,38000000.0
2007-04-24 21:22:00,1.1227,1.1227,1.12265,1.12265,3000000.0
2007-04-24 21:23:00,1.12265,1.1227,1.12265,1.1227,33700000.0
2007-04-24 21:24:00,1.1227,1.1227,1.12265,1.1227,27400000.0
2007-04-24 21:25:00,1.1227,1.1227,1.12265,1.12265,7800000.0
2007-04-24 21:26:00,1.1226,1.1227,1.1226,1.12265,141799998.0
2007-04-24 21:27:00,1.1227,1.1227,1.1227,1.1227,36200000.0
2007-04-24 21:28:00,1.12265,1.1227,1.1226,1.12265,79199997.0
2007-04-24 21:29:00,1.12265,1.1227,1.12265,1.1227,10200000.0
2007-04-24 21:30:00,1.1227,1.1227,1.1226,1.1226,498600008.0
2007-04-24 21:31:00,1.1226,1.12265,1.1226,1.12265,310900000.0
2007-04-24 21:32:00,1.12265,1.12265,1.1226,1.12265,116700004.0
2007-04-24 21:33:00,1.12265,1.12265,1.12265,1.12265,1600000.0
2007-04-24 21:34:00,1.12265,1.12265,1.12265,1.12265,800000.0
2007-04-24 21:35:00,1.12265,1.12265,1.1226,1.1226,84799999.0
2007-04-24 21:36:00,1.12225,1.12244,1.12224,1.12239,85299998.0
2007-04-24 21:37:00,1.12265,1.12265,1.1226,1.1226,36699999.0
2007-04-24 21:38:00,1.12265,1.12265,1.1226,1.12265,39700001.0
2007-04-24 21:39:00,1.12218,1.12234,1.12218,1.12225,20800000.0
2007-04-24 21:40:00,1.12265,1.1227,1.12265,1.1227,28300000.0
2007-04-24 21:41:00,1.1227,1.1227,1.12265,1.1227,18000000.0
2007-04-24 21:42:00,1.12265,1.1227,1.12265,1.12265,57400000.0
2007-04-24 21:43:00,1.12265,1.1227,1.12265,1.12265,2000000.0
2007-04-24 21:44:00,1.12265,1.12265,1.1226,1.12265,32899998.0
2007-04-24 21:45:00,1.12265,1.12265,1.1226,1.12265,66500002.0
2007-04-24 21:46:00,1.12265,1.1227,1.12265,1.12265,700000.0
2007-04-24 21:47:00,1.12265,1.1227,1.12265,1.1227,2700000.0
2007-04-24 21:48:00,1.1227,1.1227,1.12265,1.12265,1200000.0
2007-04-24 21:49:00,1.1227,1.1227,1.1226,1.12265,112900003.0
2007-04-24 21:50:00,1.12265,1.12265,1.12265,1.12265,100000.0
2007-04-24 21:51:00,1.12265,1.12265,1.1226,1.1226,30100000.0
2007-04-24 21:52:00,1.12265,1.1227,1.12265,1.12265,53100000.0
2007-04-24 21:53:00,1.1227,1.1227,1.12265,1.12265,32200000.0
2007-04-24 21:54:00,1.12265,1.1227,1.12265,1.12265,25200000.0
2007-04-24 21:55:00,1.1227,1.1227,1.12265,1.12265,17000000.0
2007-04-24 21:56:00,1.1227,1.1228,1.1227,1.1227,54500000.0
2007-04-24 21:57:00,1.1227,1.1227,1.1226,1.1226,122399999.0
2007-04-24 21:58:00,1.1226,1.1226,1.1225,1.1226,394200003.0
2007-04-24 21:59:00,1.1226,1.1227,1.1226,1.1227,168600001.0
2007-04-24 22:00:00,1.1227,1.1228,1.1227,1.1227,169300000.0
2007-04-24 22:01:00,1.1227,1.1227,1.1227,1.1227,48200000.0
2007-04-24 22:02:00,1.1227,1.1227,1.1225,1.1225,75200002.0
2007-04-24 22:03:00,1.1226,1.1226,1.1225,1.1226,182100004.0
2007-04-24 22:04:00,1.1226,1.1226,1.1226,1.1226,336600000.0
2007-04-24 22:05:00,1.1226,1.1226,1.1223,1.12235,322999997.0
2007-04-24 22:06:00,1.1224,1.1224,1.12235,1.12235,476600000.0
2007-04-24 22:07:00,1.1223,1.1225,1.1223,1.1224,207099999.0
2007-04-24 22:08:00,1.1224,1.1224,1.1223,1.1224,25600000.0
2007-04-24 22:09:00,1.1223,1.1224,1.1223,1.1223,12800000.0
2007-04-24 22:10:00,1.1224,1.1224,1.1221,1.1222,99499998.0
2007-04-24 22:11:00,1.1222,1.1223,1.1222,1.1223,198300004.0
2007-04-24 22:12:00,1.1223,1.1223,1.1223,1.1223,67199999.0
2007-04-24 22:13:00,1.1223,1.1224,1.1223,1.1224,122600000.0
2007-04-24 22:14:00,1.1223,1.1224,1.1222,1.1224,348899999.0
2007-04-24 22:15:00,1.1224,1.1224,1.1222,1.1222,127899997.0
2007-04-24 22:16:00,1.1224,1.1224,1.1222,1.1223,334599997.0
2007-04-24 22:17:00,1.1224,1.1224,1.12225,1.12225,191500002.0
2007-04-24 22:18:00,1.1223,1.1223,1.1223,1.1223,115200000.0
2007-04-24 22:19:00,1.1223,1.1224,1.1223,1.1223,115099999.0
2007-04-24 22:20:00,1.1223,1.1223,1.1223,1.1223,31200001.0
2007-04-24 22:21:00,1.1224,1.1224,1.1224,1.1224,26800000.0
2007-04-24 22:22:00,1.1224,1.1224,1.1224,1.1224,31400000.0
2007-04-24 22:23:00,1.1224,1.1224,1.1224,1.1224,8400000.0
2007-04-24 22:24:00,1.1224,1.1224,1.1223,1.1223,13500000.0
2007-04-24 22:25:00,1.12205,1.12215,1.122,1.12203,13600000.0
2007-04-24 22:26:00,1.1224,1.1224,1.1221,1.1221,109199998.0
2007-04-24 22:27:00,1.1222,1.1222,1.1222,1.1222,48800000.0
2007-04-24 22:28:00,1.1222,1.1222,1.1222,1.1222,13600000.0
2007-04-24 22:29:00,1.1222,1.1222,1.1222,1.1222,45600000.0
2007-04-24 22:30:00,1.1222,1.1222,1.1222,1.1222,8100000.0
2007-04-24 22:31:00,1.1222,1.1222,1.122,1.1222,88400000.0
2007-04-24 22:32:00,1.1222,1.1222,1.1221,1.1221,208000000.0
2007-04-24 22:33:00,1.1221,1.1221,1.122,1.122,143999999.0
2007-04-24 22:34:00,1.122,1.122,1.1219,1.122,191300001.0
2007-04-24 22:35:00,1.122,1.122,1.1215,1.1215,113099999.0
2007-04-24 22:36:00,1.1215,1.1216,1.1215,1.1216,108399999.0
2007-04-24 22:37:00,1.1216,1.1218,1.1216,1.1218,231500001.0
2007-04-24 22:38:00,1.1218,1.1218,1.1218,1.1218,8000000.0
2007-04-24 22:39:00,1.1217,1.1217,1.1216,1.1217,10400000.0
2007-04-24 22:40:00,1.1217,1.1217,1.1216,1.1216,157399999.0
2007-04-24 22:41:00,1.1217,1.1217,1.1216,1.1216,162399999.0
2007-04-24 22:42:00,1.1216,1.1217,1.1216,1.1216,208799998.0
2007-04-24 22:43:00,1.1216,1.1217,1.1216,1.1217,52600000.0
2007-04-24 22:44:00,1.1217,1.122,1.1216,1.1218,166400001.0
2007-04-24 22:45:00,1.1218,1.1221,1.1218,1.1218,154500000.0
2007-04-24 22:46:00,1.1218,1.1219,1.1218,1.1218,109000000.0
2007-04-24 22:47:00,1.1219,1.1219,1.1217,1.1218,27900000.0
2007-04-24 22:48:00,1.1218,1.1218,1.1218,1.1218,800000.0
2007-04-24 22:49:00,1.1218,1.1218,1.1217,1.1217,51800000.0
2007-04-24 22:50:00,1.1218,1.1218,1.1218,1.1218,233599997.0
2007-04-24 22:51:00,1.1218,1.1219,1.1218,1.1219,135199999.0
2007-04-24 22:52:00,1.1219,1.1219,1.1219,1.1219,7200000.0
2007-04-24 22:53:00,1.1219,1.1219,1.1219,1.1219,16000000.0
2007-04-24 22:54:00,1.12177,1.12177,1.12169,1.12175,22900000.0
2007-04-24 22:55:00,1.1219,1.1219,1.1219,1.1219,13600000.0
2007-04-24 22:56:00,1.1219,1.1219,1.1218,1.1218,25600000.0
2007-04-24 22:57:00,1.1218,1.1219,1.1217,1.1219,61600000.0
2007-04-24 22:58:00,1.1218,1.1218,1.1217,1.1217,30000000.0
2007-04-24 22:59:00,1.1218,1.1218,1.1215,1.1215,65200000.0
2007-04-24 23:00:00,1.1215,1.1215,1.1212,1.1214,8800000.0
2007-04-24 23:01:00,1.1213,1.1213,1.121,1.121,10300000.0
2007-04-24 23:02:00,1.121,1.1215,1.121,1.1215,25800000.0
2007-04-24 23:03:00,1.1213,1.1213,1.1213,1.1213,22300000.0
2007-04-24 23:04:00,1.1213,1.1214,1.1213,1.1214,9600000.0
2007-04-24 23:05:00,1.1214,1.1214,1.1214,1.1214,21300000.0
2007-04-24 23:06:00,1.12121,1.12129,1.12112,1.12112,20000000.0
2007-04-24 23:07:00,1.1215,1.1215,1.1214,1.1214,5600000.0
2007-04-24 23:08:00,1.1213,1.1215,1.1213,1.1215,97400002.0
2007-04-24 23:09:00,1.1216,1.1216,1.1216,1.1216,1600000.0
2007-04-24 23:10:00,1.1216,1.1216,1.1214,1.1215,56500000.0
2007-04-24 23:11:00,1.1215,1.1215,1.1214,1.1214,64000000.0
2007-04-24 23:12:00,1.1214,1.1214,1.1214,1.1214,45500000.0
2007-04-24 23:13:00,1.12127,1.1213,1.1212,1.1212,206599998.0
2007-04-24 23:14:00,1.1214,1.1214,1.1214,1.1214,2400000.0
2007-04-24 23:15:00,1.1214,1.1216,1.1214,1.1214,133600002.0
2007-04-24 23:16:00,1.1214,1.1214,1.1214,1.1214,13600000.0
2007-04-24 23:17:00,1.1214,1.1214,1.1214,1.1214,21000000.0
2007-04-24 23:18:00,1.1214,1.12145,1.1212,1.12125,44699999.0
2007-04-24 23:19:00,1.12103,1.12103,1.12099,1.12099,10400000.0
2007-04-24 23:20:00,1.12105,1.12122,1.121,1.121,62000000.0
2007-04-24 23:21:00,1.12116,1.12117,1.12102,1.12116,62500000.0
2007-04-24 23:22:00,1.12098,1.12113,1.12098,1.12113,85200000.0
2007-04-24 23:23:00,1.12125,1.12125,1.12125,1.12125,4000000.0
2007-04-24 23:24:00,1.1214,1.1216,1.1213,1.1216,23999999.0
2007-04-24 23:25:00,1.1213,1.1213,1.1213,1.1213,4000000.0
2007-04-24 23:26:00,1.1213,1.1213,1.1213,1.1213,4800000.0
2007-04-24 23:27:00,1.12095,1.12108,1.12094,1.12094,60800000.0
2007-04-24 23:28:00,1.1214,1.1214,1.1214,1.1214,15200000.0
2007-04-24 23:29:00,1.1211,1.1213,1.1211,1.1212,33600000.0
2007-04-24 23:30:00,1.12101,1.12117,1.12096,1.12109,266200001.0
2007-04-24 23:31:00,1.12105,1.12105,1.12089,1.121,105700000.0
2007-04-24 23:32:00,1.1213,1.1213,1.1212,1.1212,16800000.0
2007-04-24 23:33:00,1.12092,1.12098,1.12082,1.12097,145699996.0
2007-04-24 23:34:00,1.1213,1.1213,1.1213,1.1213,800000.0
2007-04-24 23:35:00,1.1215,1.1215,1.1212,1.1212,19200000.0
2007-04-24 23:36:00,1.1212,1.1212,1.1212,1.1212,3200000.0
2007-04-24 23:37:00,1.12098,1.121,1.12095,1.12098,47300000.0
2007-04-24 23:38:00,1.1212,1.1212,1.1212,1.1212,4000000.0
2007-04-24 23:39:00,1.1211,1.1211,1.1211,1.1211,4800000.0
2007-04-24 23:40:00,1.1211,1.1211,1.121,1.121,25599999.0
2007-04-24 23:41:00,1.12084,1.1209,1.12076,1.1209,22100000.0
2007-04-24 23:42:00,1.12086,1.12092,1.12064,1.12085,91300000.0
2007-04-24 23:43:00,1.12085,1.12095,1.1208,1.1208,84500000.0
2007-04-24 23:44:00,1.1211,1.1212,1.1211,1.1212,32800000.0
2007-04-24 23:45:00,1.1211,1.1211,1.1211,1.1211,15200000.0
2007-04-24 23:46:00,1.12079,1.12086,1.12072,1.12086,52900000.0
2007-04-24 23:47:00,1.12085,1.12085,1.12069,1.12069,59500000.0
2007-04-24 23:48:00,1.12082,1.12095,1.12068,1.12089,42600000.0
2007-04-24 23:49:00,1.12087,1.1209,1.12087,1.1209,27100000.0
2007-04-24 23:50:00,1.12064,1.12085,1.12064,1.12085,17600000.0
2007-04-24 23:51:00,1.12092,1.12092,1.12085,1.12085,13500000.0
2007-04-24 23:52:00,1.12081,1.12088,1.12076,1.12088,18100000.0
2007-04-24 23:53:00,1.1207,1.1208,1.1207,1.1208,12800000.0
2007-04-24 23:54:00,1.121,1.121,1.121,1.121,4000000.0
2007-04-24 23:55:00,1.12075,1.12087,1.12075,1.12078,19100000.0
2007-04-24 23:56:00,1.12078,1.12078,1.12078,1.12078,400000.0
2007-04-24 23:57:00,1.121,1.121,1.121,1.121,4800000.0
2007-04-24 23:58:00,1.1211,1.1214,1.121,1.1214,23200000.0
2007-04-24 23:59:00,1.1215,1.1215,1.1215,1.1215,3200000.0
2007-04-25 00:00:00,1.1215,1.1215,1.1215,1.1215,62399999.0
2007-04-25 00:01:00,1.1215,1.1215,1.1215,1.1215,18400000.0
2007-04-25 00:02:00,1.1216,1.1216,1.1215,1.1216,42600000.0
2007-04-25 00:03:00,1.12152,1.12169,1.12146,1.12146,104800000.0
2007-04-25 00:04:00,1.12137,1.1216,1.12129,1.1216,57600000.0
2007-04-25 00:05:00,1.12153,1.12153,1.12138,1.12149,28000000.0
2007-04-25 00:06:00,1.1217,1.1217,1.1217,1.1217,3200000.0
2007-04-25 00:07:00,1.1217,1.1217,1.1217,1.1217,4000000.0
2007-04-25 00:08:00,1.1217,1.1217,1.1217,1.1217,3200000.0
2007-04-25 00:09:00,1.12146,1.12149,1.12136,1.12137,52000000.0
2007-04-25 00:10:00,1.12175,1.12175,1.12175,1.12175,9600000.0
2007-04-25 00:11:00,1.12165,1.12175,1.12165,1.12175,11200000.0
2007-04-25 00:12:00,1.12185,1.12185,1.12185,1.12185,4800000.0
2007-04-25 00:13:00,1.12166,1.12166,1.12147,1.12147,7100000.0
2007-04-25 00:14:00,1.12155,1.12167,1.1215,1.12155,104800000.0
2007-04-25 00:15:00,1.12162,1.12165,1.12155,1.12165,68000000.0
2007-04-25 00:16:00,1.12154,1.12159,1.12152,1.12153,2900000.0
2007-04-25 00:17:00,1.12175,1.12175,1.12175,1.12175,4800000.0
2007-04-25 00:18:00,1.12163,1.12163,1.12146,1.12146,19500000.0
2007-04-25 00:19:00,1.12175,1.1218,1.12175,1.12175,20000000.0
2007-04-25 00:20:00,1.12175,1.1218,1.1217,1.12175,75199997.0
2007-04-25 00:21:00,1.12175,1.1218,1.1217,1.1217,84799996.0
2007-04-25 00:22:00,1.1218,1.1218,1.1217,1.1217,85599996.0
2007-04-25 00:23:00,1.1218,1.1218,1.12175,1.12175,8900000.0
2007-04-25 00:24:00,1.12175,1.12175,1.12175,1.12175,3200000.0
2007-04-25 00:25:00,1.1218,1.1218,1.12175,1.12175,4000000.0
2007-04-25 00:26:00,1.1215,1.12158,1.12141,1.12141,80399999.0
2007-04-25 00:27:00,1.12175,1.12175,1.12175,1.12175,6400000.0
2007-04-25 00:28:00,1.12175,1.1218,1.12175,1.12175,19000000.0
2007-04-25 00:29:00,1.12175,1.1218,1.12175,1.12175,9200000.0
2007-04-25 00:30:00,1.12144,1.12152,1.12133,1.12133,27200000.0
2007-04-25 00:31:00,1.12142,1.12149,1.12134,1.12144,42400000.0
2007-04-25 00:32:00,1.12142,1.12145,1.12142,1.12145,8000000.0
2007-04-25 00:33:00,1.12142,1.12142,1.12133,1.12133,8000000.0
2007-04-25 00:34:00,1.12185,1.12185,1.12185,1.12185,3200000.0
2007-04-25 00:35:00,1.12158,1.12166,1.12151,1.12162,68500000.0
2007-04-25 00:36:00,1.1218,1.1218,1.1218,1.1218,4000000.0
2007-04-25 00:37:00,1.1217,1.12175,1.1217,1.12175,25200000.0
2007-04-25 00:38:00,1.12175,1.12175,1.12175,1.12175,3200000.0
2007-04-25 00:39:00,1.12147,1.12147,1.12137,1.12139,34600000.0
2007-04-25 00:40:00,1.1215,1.1215,1.12141,1.12145,38900000.0
2007-04-25 00:41:00,1.12155,1.12159,1.12147,1.12156,10100000.0
2007-04-25 00:42:00,1.12175,1.12175,1.12175,1.12175,6400000.0
2007-04-25 00:43:00,1.12175,1.12175,1.12175,1.12175,3200000.0
2007-04-25 00:44:00,1.12175,1.12175,1.12175,1.12175,3200000.0
2007-04-25 00:45:00,1.1215,1.1215,1.1215,1.1215,7600000.0
2007-04-25 00:46:00,1.1217,1.1217,1.1217,1.1217,11600000.0
2007-04-25 00:47:00,1.12135,1.12147,1.12131,1.12138,106399996.0
2007-04-25 00:48:00,1.12138,1.1215,1.12125,1.1215,97199997.0
2007-04-25 00:49:00,1.1215,1.12155,1.12147,1.1215,64099998.0
2007-04-25 00:50:00,1.12175,1.12175,1.12175,1.12175,1600000.0
2007-04-25 00:51:00,1.12147,1.12157,1.12147,1.12157,17612660.0
2007-04-25 00:52:00,1.12142,1.12155,1.1214,1.12147,93412660.0
2007-04-25 00:53:00,1.12155,1.12155,1.12155,1.12155,15200000.0
2007-04-25 00:54:00,1.12145,1.1215,1.12145,1.1215,11200000.0
2007-04-25 00:55:00,1.12146,1.12153,1.12145,1.12152,33625320.0
2007-04-25 00:56:00,1.1217,1.1217,1.1217,1.1217,25400000.0
2007-04-25 00:57:00,1.1217,1.1217,1.12155,1.1217,26400000.0
2007-04-25 00:58:00,1.12132,1.12146,1.12132,1.12138,31200000.0
2007-04-25 00:59:00,1.12125,1.12144,1.12117,1.12144,60800000.0
2007-04-25 01:00:00,1.1216,1.1216,1.1216,1.1216,3200000.0
2007-04-25 01:01:00,1.1217,1.1217,1.1216,1.1216,1800000.0
2007-04-25 01:02:00,1.1216,1.1216,1.1216,1.1216,3200000.0
2007-04-25 01:03:00,1.12115,1.12149,1.12115,1.12122,9637980.0
2007-04-25 01:04:00,1.12165,1.12165,1.12165,1.12165,4800000.0
2007-04-25 01:05:00,1.12165,1.1217,1.12165,1.12165,19200000.0
2007-04-25 01:06:00,1.1216,1.1216,1.1216,1.1216,8000000.0
2007-04-25 01:07:00,1.1217,1.1217,1.1217,1.1217,200000.0
2007-04-25 01:08:00,1.1217,1.1217,1.1217,1.1217,200000.0
2007-04-25 01:09:00,1.1216,1.1217,1.1216,1.1217,2400000.0
2007-04-25 01:10:00,1.12147,1.1215,1.12122,1.12122,74800000.0
2007-04-25 01:11:00,1.1217,1.1217,1.1217,1.1217,1600000.0
2007-04-25 01:12:00,1.1217,1.1217,1.1217,1.1217,1600000.0
2007-04-25 01:13:00,1.12124,1.12148,1.12124,1.12136,44000000.0
2007-04-25 01:14:00,1.1216,1.1216,1.1215,1.1215,4800000.0
2007-04-25 01:15:00,1.12145,1.1215,1.1212,1.1213,34400000.0
2007-04-25 01:16:00,1.1211,1.12125,1.1211,1.1212,62700000.0
2007-04-25 01:17:00,1.12098,1.12103,1.12087,1.12098,147100000.0
2007-04-25 01:18:00,1.12125,1.12125,1.1212,1.1212,15200000.0
2007-04-25 01:19:00,1.1212,1.1212,1.1211,1.1211,17100000.0
2007-04-25 01:20:00,1.1212,1.1213,1.1211,1.1212,56100000.0
2007-04-25 01:21:00,1.1212,1.1212,1.1212,1.1212,4000000.0
2007-04-25 01:22:00,1.1213,1.1215,1.1213,1.1215,14400000.0
2007-04-25 01:23:00,1.1215,1.1215,1.1213,1.1213,47200000.0
2007-04-25 01:24:00,1.1215,1.1215,1.1215,1.1215,12000000.0
2007-04-25 01:25:00,1.1215,1.1215,1.1215,1.1215,9600000.0
2007-04-25 01:26:00,1.1215,1.1215,1.1212,1.1213,54100000.0
2007-04-25 01:27:00,1.1212,1.12128,1.12117,1.12128,55300000.0
2007-04-25 01:28:00,1.1215,1.1215,1.12145,1.1215,17000000.0
2007-04-25 01:29:00,1.12145,1.12145,1.12145,1.12145,8000000.0
2007-04-25 01:30:00,1.12111,1.12132,1.12105,1.12125,47900000.0
2007-04-25 01:31:00,1.12129,1.12136,1.12129,1.12129,38000000.0
2007-04-25 01:32:00,1.12115,1.12129,1.12108,1.12129,72300000.0
2007-04-25 01:33:00,1.1213,1.12133,1.12127,1.12133,30400000.0
2007-04-25 01:34:00,1.12125,1.12127,1.1212,1.12124,76100002.0
2007-04-25 01:35:00,1.1215,1.12155,1.1215,1.12155,22400000.0
2007-04-25 01:36:00,1.12165,1.12165,1.1216,1.1216,39200000.0
2007-04-25 01:37:00,1.1217,1.1217,1.1217,1.1217,6400000.0
2007-04-25 01:38:00,1.12138,1.12151,1.12122,1.12143,63499999.0
2007-04-25 01:39:00,1.12165,1.12165,1.12165,1.12165,4000000.0
2007-04-25 01:40:00,1.12165,1.12165,1.1216,1.1216,14400000.0
2007-04-25 01:41:00,1.12138,1.12143,1.12128,1.12143,25500000.0
2007-04-25 01:42:00,1.12139,1.12139,1.1211,1.1211,35900000.0
2007-04-25 01:43:00,1.12141,1.12149,1.12141,1.12146,27500001.0
2007-04-25 01:44:00,1.12141,1.1215,1.12137,1.12145,50800001.0
2007-04-25 01:45:00,1.1216,1.1216,1.1216,1.1216,8000000.0
2007-04-25 01:46:00,1.12155,1.12155,1.12155,1.12155,4000000.0
2007-04-25 01:47:00,1.12122,1.12132,1.12113,1.12123,97500000.0
2007-04-25 01:48:00,1.1216,1.1216,1.1216,1.1216,16800000.0
2007-04-25 01:49:00,1.1216,1.12165,1.12155,1.12155,20800000.0
2007-04-25 01:50:00,1.1216,1.1217,1.12155,1.1216,66600000.0
2007-04-25 01:51:00,1.1216,1.1216,1.12155,1.1216,26800000.0
2007-04-25 01:52:00,1.12144,1.12145,1.12126,1.12136,63999999.0
2007-04-25 01:53:00,1.12122,1.12135,1.1212,1.12127,62300000.0
2007-04-25 01:54:00,1.12133,1.12148,1.12133,1.1214,58599999.0
2007-04-25 01:55:00,1.1216,1.12165,1.12155,1.12165,75300000.0
2007-04-25 01:56:00,1.1217,1.1217,1.1217,1.1217,9600000.0
2007-04-25 01:57:00,1.12137,1.12152,1.12137,1.12146,57200000.0
2007-04-25 01:58:00,1.12148,1.12148,1.12129,1.12146,22500000.0
2007-04-25 01:59:00,1.12165,1.12165,1.12165,1.12165,3200000.0
2007-04-25 02:00:00,1.1216,1.1216,1.1216,1.1216,4000000.0
2007-04-25 02:01:00,1.12154,1.12154,1.12126,1.12126,27100000.0
2007-04-25 02:02:00,1.12135,1.12135,1.12127,1.12127,8700000.0
2007-04-25 02:03:00,1.12137,1.12148,1.12135,1.12148,46600000.0
2007-04-25 02:04:00,1.12136,1.12137,1.12117,1.12137,103600000.0
2007-04-25 02:05:00,1.1214,1.12147,1.1214,1.1214,44300000.0
2007-04-25 02:06:00,1.12129,1.12145,1.12129,1.12138,67599999.0
2007-04-25 02:07:00,1.12135,1.12145,1.12135,1.1214,38000000.0
2007-04-25 02:08:00,1.1214,1.12148,1.12133,1.12145,21800000.0
2007-04-25 02:09:00,1.1216,1.1216,1.1215,1.1215,33600000.0
2007-04-25 02:10:00,1.1215,1.12155,1.1215,1.1215,68300000.0
2007-04-25 02:11:00,1.1215,1.1215,1.12145,1.12145,53000000.0
2007-04-25 02:12:00,1.1215,1.1215,1.1215,1.1215,22400000.0
2007-04-25 02:13:00,1.1215,1.1215,1.12145,1.1215,19600000.0
2007-04-25 02:14:00,1.1215,1.1215,1.1215,1.1215,9600000.0
2007-04-25 02:15:00,1.1215,1.1215,1.12145,1.12145,21600000.0
2007-04-25 02:16:00,1.12127,1.12151,1.12127,1.12151,43900000.0
2007-04-25 02:17:00,1.1215,1.1215,1.1215,1.1215,9600000.0
2007-04-25 02:18:00,1.12136,1.12138,1.1212,1.1212,58700000.0
2007-04-25 02:19:00,1.12145,1.1215,1.1214,1.1215,31200000.0
2007-04-25 02:20:00,1.12128,1.12146,1.12118,1.12146,21800000.0
2007-04-25 02:21:00,1.1215,1.1215,1.1215,1.1215,4800000.0
2007-04-25 02:22:00,1.1215,1.1215,1.12145,1.12145,26400000.0
2007-04-25 02:23:00,1.1215,1.1215,1.1215,1.1215,29100000.0
2007-04-25 02:24:00,1.1215,1.1215,1.1215,1.1215,4800000.0
2007-04-25 02:25:00,1.1213,1.1213,1.1212,1.1212,6400000.0
2007-04-25 02:26:00,1.12165,1.12165,1.12145,1.12145,18400000.0
2007-04-25 02:27:00,1.1215,1.1216,1.1214,1.1216,159700000.0
2007-04-25 02:28:00,1.12139,1.12143,1.12123,1.12132,188399996.0
2007-04-25 02:29:00,1.1215,1.1215,1.12135,1.12135,52800000.0
2007-04-25 02:30:00,1.1213,1.1214,1.1213,1.1214,17100000.0
2007-04-25 02:31:00,1.12125,1.12125,1.12107,1.12124,33300000.0
2007-04-25 02:32:00,1.12118,1.12118,1.121,1.12115,17400000.0
2007-04-25 02:33:00,1.12145,1.12145,1.12145,1.12145,4800000.0
2007-04-25 02:34:00,1.1214,1.1214,1.12135,1.12135,65600000.0
2007-04-25 02:35:00,1.1214,1.1214,1.1213,1.1213,30400000.0
2007-04-25 02:36:00,1.12135,1.12145,1.12135,1.1214,12000000.0
2007-04-25 02:37:00,1.12135,1.12145,1.12135,1.12135,14400000.0
2007-04-25 02:38:00,1.1215,1.1215,1.1215,1.1215,1200000.0
2007-04-25 02:39:00,1.1215,1.12155,1.1213,1.12155,113199999.0
2007-04-25 02:40:00,1.1215,1.12165,1.12145,1.12145,138099998.0
2007-04-25 02:41:00,1.1215,1.1215,1.12145,1.1215,81299999.0
2007-04-25 02:42:00,1.12165,1.12165,1.1215,1.1215,44000000.0
2007-04-25 02:43:00,1.1216,1.1216,1.1214,1.1215,82400000.0
2007-04-25 02:44:00,1.1215,1.1215,1.1215,1.1215,39400000.0
2007-04-25 02:45:00,1.1215,1.1215,1.1215,1.1215,92800000.0
2007-04-25 02:46:00,1.1215,1.1215,1.1215,1.1215,36800000.0
2007-04-25 02:47:00,1.1215,1.12165,1.1215,1.1215,66400000.0
2007-04-25 02:48:00,1.1215,1.1215,1.1215,1.1215,8000000.0
2007-04-25 02:49:00,1.1215,1.1215,1.1215,1.1215,6400000.0
2007-04-25 02:50:00,1.1215,1.1215,1.1215,1.1215,21600000.0
2007-04-25 02:51:00,1.1215,1.12185,1.1215,1.12175,72800000.0
2007-04-25 02:52:00,1.12175,1.12175,1.12155,1.12175,84000000.0
2007-04-25 02:53:00,1.12175,1.1218,1.12175,1.1218,40000000.0
2007-04-25 02:54:00,1.1218,1.1219,1.1217,1.1219,59200000.0
2007-04-25 02:55:00,1.12185,1.12185,1.12145,1.1216,80800000.0
2007-04-25 02:56:00,1.1216,1.1217,1.1216,1.1217,13600000.0
2007-04-25 02:57:00,1.1217,1.1217,1.1215,1.1215,41600000.0
2007-04-25 02:58:00,1.1216,1.12165,1.12155,1.1216,39200000.0
2007-04-25 02:59:00,1.1217,1.1217,1.1216,1.1216,28800000.0
2007-04-25 03:00:00,1.12155,1.12155,1.12155,1.12155,8000000.0
2007-04-25 03:01:00,1.12155,1.12165,1.12135,1.1216,111300000.0
2007-04-25 03:02:00,1.12145,1.12155,1.12145,1.12145,31200000.0
2007-04-25 03:03:00,1.12145,1.1215,1.12135,1.1215,32800000.0
2007-04-25 03:04:00,1.1215,1.1215,1.1213,1.12135,39600000.0
2007-04-25 03:05:00,1.1214,1.1214,1.1212,1.1212,70400000.0
2007-04-25 03:06:00,1.12084,1.12089,1.12074,1.12085,65700001.0
2007-04-25 03:07:00,1.1212,1.1212,1.1211,1.1211,24800000.0
2007-04-25 03:08:00,1.1212,1.1212,1.1212,1.1212,300000.0
2007-04-25 03:09:00,1.12125,1.12125,1.1211,1.12115,54100000.0
2007-04-25 03:10:00,1.12098,1.12099,1.12067,1.12067,96400000.0
2007-04-25 03:11:00,1.12115,1.12115,1.12115,1.12115,32800000.0
2007-04-25 03:12:00,1.12115,1.12115,1.1211,1.12115,33400000.0
2007-04-25 03:13:00,1.12115,1.12115,1.12115,1.12115,9600000.0
2007-04-25 03:14:00,1.121,1.12115,1.121,1.121,50500000.0
2007-04-25 03:15:00,1.121,1.12105,1.1209,1.121,38600000.0
2007-04-25 03:16:00,1.121,1.1211,1.121,1.1211,7200000.0
2007-04-25 03:17:00,1.1211,1.1211,1.1211,1.1211,19200000.0
2007-04-25 03:18:00,1.1211,1.12115,1.12095,1.121,127600000.0
2007-04-25 03:19:00,1.12115,1.12115,1.12105,1.12105,80900000.0
2007-04-25 03:20:00,1.12105,1.1212,1.12105,1.1212,71200000.0
2007-04-25 03:21:00,1.1212,1.12125,1.1211,1.1211,49600000.0
2007-04-25 03:22:00,1.1211,1.1211,1.1211,1.1211,18400000.0
2007-04-25 03:23:00,1.1212,1.1213,1.1212,1.1213,8800000.0
2007-04-25 03:24:00,1.1213,1.1213,1.12125,1.12125,24000000.0
2007-04-25 03:25:00,1.1213,1.12145,1.1212,1.1212,67300000.0
2007-04-25 03:26:00,1.12091,1.12119,1.12085,1.12103,122700000.0
2007-04-25 03:27:00,1.1213,1.1213,1.1213,1.1213,8800000.0
2007-04-25 03:28:00,1.1213,1.1213,1.1212,1.1212,74400000.0
2007-04-25 03:29:00,1.12125,1.12125,1.1212,1.1212,21600000.0
2007-04-25 03:30:00,1.1213,1.1213,1.1213,1.1213,4800000.0
2007-04-25 03:31:00,1.1215,1.1215,1.1215,1.1215,16000000.0
2007-04-25 03:32:00,1.1215,1.1215,1.1213,1.1214,73600000.0
2007-04-25 03:33:00,1.1211,1.12134,1.1211,1.1213,31600000.0
2007-04-25 03:34:00,1.1215,1.12155,1.1214,1.1214,35200000.0
2007-04-25 03:35:00,1.1214,1.1215,1.1214,1.12145,17600000.0
2007-04-25 03:36:00,1.12145,1.12145,1.1214,1.1214,16000000.0
2007-04-25 03:37:00,1.1215,1.12175,1.1215,1.12175,35700000.0
2007-04-25 03:38:00,1.1217,1.122,1.1217,1.122,64000000.0
2007-04-25 03:39:00,1.122,1.122,1.1217,1.1218,39200000.0
2007-04-25 03:40:00,1.12153,1.12153,1.12143,1.12146,70300000.0
2007-04-25 03:41:00,1.12145,1.12161,1.12141,1.12156,47100000.0
2007-04-25 03:42:00,1.12175,1.12175,1.1217,1.1217,6400000.0
2007-04-25 03:43:00,1.12145,1.12145,1.12127,1.12127,9800000.0
2007-04-25 03:44:00,1.1217,1.1217,1.1216,1.1217,12300000.0
2007-04-25 03:45:00,1.1216,1.1216,1.1216,1.1216,4800000.0
2007-04-25 03:46:00,1.1214,1.1214,1.12114,1.1214,34900000.0
2007-04-25 03:47:00,1.12131,1.12144,1.12124,1.12144,58600000.0
2007-04-25 03:48:00,1.1215,1.1215,1.1215,1.1215,24800000.0
2007-04-25 03:49:00,1.12132,1.12132,1.12111,1.12111,17300000.0
2007-04-25 03:50:00,1.1215,1.1216,1.12145,1.1216,36800000.0
2007-04-25 03:51:00,1.12142,1.12152,1.12123,1.12129,23000000.0
2007-04-25 03:52:00,1.1215,1.1215,1.1214,1.1214,48000000.0
2007-04-25 03:53:00,1.1214,1.12145,1.12125,1.12125,58400000.0
2007-04-25 03:54:00,1.1213,1.1214,1.1213,1.12135,49300000.0
2007-04-25 03:55:00,1.1215,1.1215,1.1215,1.1215,45600000.0
2007-04-25 03:56:00,1.12145,1.1215,1.1214,1.1215,44000000.0
2007-04-25 03:57:00,1.12142,1.12142,1.12136,1.12136,42100000.0
2007-04-25 03:58:00,1.12129,1.1214,1.1212,1.12135,78300000.0
2007-04-25 03:59:00,1.1214,1.1214,1.12113,1.12116,93999999.0
2007-04-25 04:00:00,1.12136,1.12136,1.12116,1.12122,68100000.0
2007-04-25 04:01:00,1.1215,1.1215,1.1215,1.1215,8800000.0
2007-04-25 04:02:00,1.1215,1.1215,1.1215,1.1215,26400000.0
2007-04-25 04:03:00,1.12134,1.12134,1.1212,1.12127,26500000.0
2007-04-25 04:04:00,1.1215,1.1217,1.1215,1.1215,71200000.0
2007-04-25 04:05:00,1.12123,1.12142,1.12116,1.12134,32900000.0
2007-04-25 04:06:00,1.1215,1.1215,1.1214,1.1214,28000000.0
2007-04-25 04:07:00,1.1214,1.1214,1.1214,1.1214,14400000.0
2007-04-25 04:08:00,1.1214,1.1214,1.1214,1.1214,4800000.0
2007-04-25 04:09:00,1.12135,1.12135,1.12135,1.12135,12800000.0
2007-04-25 04:10:00,1.1212,1.1213,1.1212,1.1213,20800000.0
2007-04-25 04:11:00,1.1213,1.1213,1.12125,1.1213,27200000.0
2007-04-25 04:12:00,1.1213,1.1213,1.12115,1.1212,56500000.0
2007-04-25 04:13:00,1.1212,1.1213,1.1212,1.1213,8800000.0
2007-04-25 04:14:00,1.1213,1.1213,1.12125,1.12125,28000000.0
2007-04-25 04:15:00,1.12125,1.12125,1.1212,1.1212,44800000.0
2007-04-25 04:16:00,1.1212,1.12125,1.121,1.1211,135200000.0
2007-04-25 04:17:00,1.1211,1.1211,1.1211,1.1211,31200000.0
2007-04-25 04:18:00,1.1211,1.1211,1.12105,1.1211,35200000.0
2007-04-25 04:19:00,1.12099,1.12099,1.12078,1.12088,99199999.0
2007-04-25 04:20:00,1.12085,1.12096,1.12062,1.12062,19800000.0
2007-04-25 04:21:00,1.1211,1.1211,1.121,1.1211,27200000.0
2007-04-25 04:22:00,1.121,1.121,1.12085,1.12085,118400001.0
2007-04-25 04:23:00,1.1208,1.12085,1.1208,1.12085,11200000.0
2007-04-25 04:24:00,1.1209,1.121,1.1208,1.12095,78400000.0
2007-04-25 04:25:00,1.12083,1.12083,1.12055,1.12055,70499999.0
2007-04-25 04:26:00,1.12063,1.12072,1.12051,1.12064,71499999.0
2007-04-25 04:27:00,1.12095,1.12095,1.12095,1.12095,28800000.0
2007-04-25 04:28:00,1.12095,1.12105,1.1209,1.12105,49600000.0
2007-04-25 04:29:00,1.121,1.12105,1.12095,1.12105,42400000.0
2007-04-25 04:30:00,1.121,1.121,1.121,1.121,14400000.0
2007-04-25 04:31:00,1.12073,1.12087,1.12066,1.12078,74299999.0
2007-04-25 04:32:00,1.121,1.1211,1.12095,1.1211,50600000.0
2007-04-25 04:33:00,1.1211,1.1211,1.1211,1.1211,34400000.0
2007-04-25 04:34:00,1.1211,1.1211,1.12105,1.12105,78300000.0
2007-04-25 04:35:00,1.1211,1.1211,1.121,1.121,35700000.0
2007-04-25 04:36:00,1.12061,1.12066,1.12061,1.12065,32500001.0
2007-04-25 04:37:00,1.12105,1.12105,1.12105,1.12105,6400000.0
2007-04-25 04:38:00,1.12105,1.12105,1.121,1.12105,36000000.0
2007-04-25 04:39:00,1.12105,1.12105,1.121,1.121,41600000.0
2007-04-25 04:40:00,1.12072,1.12077,1.12063,1.12075,43900000.0
2007-04-25 04:41:00,1.121,1.121,1.12095,1.12095,32000000.0
2007-04-25 04:42:00,1.12048,1.1207,1.12045,1.1207,40500000.0
2007-04-25 04:43:00,1.1209,1.1209,1.1209,1.1209,12000000.0
2007-04-25 04:44:00,1.12095,1.12095,1.12095,1.12095,3200000.0
2007-04-25 04:45:00,1.1209,1.12095,1.12085,1.12095,20700000.0
2007-04-25 04:46:00,1.12095,1.12095,1.1209,1.1209,20800000.0
2007-04-25 04:47:00,1.1209,1.1209,1.1209,1.1209,8000000.0
2007-04-25 04:48:00,1.1209,1.12095,1.1209,1.12095,14400000.0
2007-04-25 04:49:00,1.12095,1.12095,1.1209,1.12095,24000000.0
2007-04-25 04:50:00,1.12085,1.12085,1.12055,1.12055,47199999.0
2007-04-25 04:51:00,1.1206,1.12065,1.12045,1.1205,128799999.0
2007-04-25 04:52:00,1.12055,1.12065,1.12055,1.12055,28000000.0
2007-04-25 04:53:00,1.12065,1.12065,1.1205,1.1205,52099999.0
2007-04-25 04:54:00,1.1206,1.12065,1.12055,1.12055,7200000.0
2007-04-25 04:55:00,1.12055,1.12055,1.12045,1.12045,20800000.0
2007-04-25 04:56:00,1.12045,1.12045,1.12045,1.12045,22400000.0
2007-04-25 04:57:00,1.12045,1.12045,1.12045,1.12045,20600000.0
2007-04-25 04:58:00,1.12045,1.1205,1.1204,1.1205,39999999.0
2007-04-25 04:59:00,1.12055,1.12055,1.1205,1.12055,63200000.0
2007-04-25 05:00:00,1.12055,1.12065,1.12055,1.12055,28500000.0
2007-04-25 05:01:00,1.12055,1.12055,1.12055,1.12055,22000000.0
2007-04-25 05:02:00,1.12055,1.12055,1.12055,1.12055,12800000.0
2007-04-25 05:03:00,1.12037,1.12037,1.12025,1.12033,46000000.0
2007-04-25 05:04:00,1.12055,1.12055,1.12055,1.12055,9600000.0
2007-04-25 05:05:00,1.12065,1.12065,1.12065,1.12065,8000000.0
2007-04-25 05:06:00,1.12065,1.12065,1.12065,1.12065,1100000.0
2007-04-25 05:07:00,1.12065,1.12065,1.12065,1.12065,4800000.0
2007-04-25 05:08:00,1.12065,1.12065,1.12055,1.12065,12000000.0
2007-04-25 05:09:00,1.12055,1.12055,1.12055,1.12055,8000000.0
2007-04-25 05:10:00,1.12013,1.12024,1.12011,1.12011,39200000.0
2007-04-25 05:11:00,1.12014,1.12026,1.12013,1.12026,47200000.0
2007-04-25 05:12:00,1.12032,1.12042,1.1203,1.12042,20800000.0
2007-04-25 05:13:00,1.12028,1.12028,1.12015,1.12015,92100000.0
2007-04-25 05:14:00,1.12025,1.12038,1.12023,1.12033,181700000.0
2007-04-25 05:15:00,1.1205,1.1205,1.1203,1.1203,80400000.0
2007-04-25 05:16:00,1.12025,1.1203,1.12025,1.1203,88400000.0
2007-04-25 05:17:00,1.1203,1.12035,1.1203,1.1203,59700000.0
2007-04-25 05:18:00,1.1203,1.12035,1.1203,1.12035,28899999.0
2007-04-25 05:19:00,1.12035,1.12035,1.12035,1.12035,1600000.0
2007-04-25 05:20:00,1.12035,1.12035,1.1203,1.12035,26300000.0
2007-04-25 05:21:00,1.12035,1.12035,1.12035,1.12035,15900000.0
2007-04-25 05:22:00,1.12035,1.12035,1.1203,1.12035,54600000.0
2007-04-25 05:23:00,1.12035,1.12045,1.12035,1.12045,41600000.0
2007-04-25 05:24:00,1.12045,1.12045,1.1204,1.12045,14400000.0
2007-04-25 05:25:00,1.12045,1.12045,1.1204,1.1204,22100000.0
2007-04-25 05:26:00,1.12045,1.12045,1.12045,1.12045,16000000.0
2007-04-25 05:27:00,1.12045,1.12045,1.1204,1.1204,50400000.0
2007-04-25 05:28:00,1.1204,1.1204,1.12035,1.1204,36400000.0
2007-04-25 05:29:00,1.1203,1.12035,1.1203,1.12035,134200001.0
2007-04-25 05:30:00,1.1203,1.12035,1.12025,1.12025,87700000.0
2007-04-25 05:31:00,1.1203,1.1203,1.12025,1.12025,46400000.0
2007-04-25 05:32:00,1.12005,1.1201,1.11997,1.11998,48800000.0
2007-04-25 05:33:00,1.1203,1.1204,1.1203,1.12035,38800000.0
2007-04-25 05:34:00,1.12035,1.12035,1.12025,1.12035,57300000.0
2007-04-25 05:35:00,1.12035,1.12035,1.12035,1.12035,3200000.0
2007-04-25 05:36:00,1.12035,1.12035,1.12035,1.12035,6400000.0
2007-04-25 05:37:00,1.12035,1.12035,1.12035,1.12035,16000000.0
2007-04-25 05:38:00,1.12005,1.1202,1.12005,1.12006,75500000.0
2007-04-25 05:39:00,1.12035,1.1204,1.12035,1.1204,10300000.0
2007-04-25 05:40:00,1.12035,1.1204,1.12035,1.1204,8100000.0
2007-04-25 05:41:00,1.12045,1.1205,1.12045,1.1205,2600000.0
2007-04-25 05:42:00,1.12035,1.12035,1.1201,1.12015,57599999.0
2007-04-25 05:43:00,1.11988,1.11997,1.11973,1.11988,324599998.0
2007-04-25 05:44:00,1.11992,1.12,1.11976,1.11988,194899999.0
2007-04-25 05:45:00,1.12015,1.12015,1.12015,1.12015,19200000.0
2007-04-25 05:46:00,1.12015,1.12015,1.1201,1.12015,61900000.0
2007-04-25 05:47:00,1.12015,1.12015,1.12015,1.12015,22400000.0
2007-04-25 05:48:00,1.12015,1.12015,1.12015,1.12015,11100000.0
2007-04-25 05:49:00,1.12015,1.12015,1.1201,1.1201,49599998.0
2007-04-25 05:50:00,1.12015,1.12015,1.1201,1.12015,28000000.0
2007-04-25 05:51:00,1.12015,1.12015,1.1201,1.1201,16400000.0
2007-04-25 05:52:00,1.12015,1.12015,1.12015,1.12015,6400000.0
2007-04-25 05:53:00,1.12015,1.12015,1.1201,1.12015,33600000.0
2007-04-25 05:54:00,1.12015,1.12015,1.1201,1.1201,41200000.0
2007-04-25 05:55:00,1.12015,1.12015,1.1201,1.1201,24000000.0
2007-04-25 05:56:00,1.1201,1.12015,1.1201,1.12015,31999999.0
2007-04-25 05:57:00,1.12015,1.12015,1.1201,1.12015,31899999.0
2007-04-25 05:58:00,1.12015,1.12015,1.12015,1.12015,38400000.0
2007-04-25 05:59:00,1.12015,1.12015,1.12015,1.12015,22400000.0
2007-04-25 06:00:00,1.12015,1.12015,1.1201,1.1201,23199999.0
2007-04-25 06:01:00,1.1201,1.12015,1.1201,1.1201,65999998.0
2007-04-25 06:02:00,1.1201,1.12025,1.1201,1.1202,32799999.0
2007-04-25 06:03:00,1.1202,1.12025,1.1202,1.12025,8800000.0
2007-04-25 06:04:00,1.12025,1.12025,1.12025,1.12025,22900000.0
2007-04-25 06:05:00,1.1202,1.12025,1.1202,1.12025,20500000.0
2007-04-25 06:06:00,1.12025,1.12025,1.12025,1.12025,19200000.0
2007-04-25 06:07:00,1.12025,1.12025,1.1202,1.12025,18100000.0
2007-04-25 06:08:00,1.12025,1.12025,1.1202,1.1202,48000000.0
2007-04-25 06:09:00,1.12025,1.12025,1.1202,1.1202,22400000.0
2007-04-25 06:10:00,1.12025,1.12025,1.12025,1.12025,3200000.0
2007-04-25 06:11:00,1.12025,1.1203,1.1202,1.1203,48400000.0
2007-04-25 06:12:00,1.11995,1.12009,1.11984,1.11984,1600000.0
2007-04-25 06:13:00,1.12009,1.12018,1.11999,1.11999,800000.0
2007-04-25 06:14:00,1.1203,1.1203,1.1203,1.1203,7200000.0
2007-04-25 06:15:00,1.1203,1.1203,1.12025,1.1203,20000000.0
2007-04-25 06:16:00,1.1203,1.1203,1.12025,1.12025,26400000.0
2007-04-25 06:17:00,1.1203,1.1203,1.1203,1.1203,10300000.0
2007-04-25 06:18:00,1.1203,1.1203,1.12025,1.12025,38400000.0
2007-04-25 06:19:00,1.12025,1.1203,1.12025,1.1203,82200000.0
2007-04-25 06:20:00,1.12025,1.1203,1.12025,1.1203,96600000.0
2007-04-25 06:21:00,1.12025,1.1203,1.12025,1.1203,85800000.0
2007-04-25 06:22:00,1.1203,1.1203,1.1203,1.1203,35200000.0
2007-04-25 06:23:00,1.1203,1.1203,1.12025,1.12025,42400000.0
2007-04-25 06:24:00,1.12025,1.1203,1.12025,1.1203,30400000.0
2007-04-25 06:25:00,1.1203,1.1203,1.12025,1.12025,16800000.0
2007-04-25 06:26:00,1.1203,1.1203,1.1203,1.1203,19200000.0
2007-04-25 06:27:00,1.1203,1.1203,1.12025,1.12025,27900000.0
2007-04-25 06:28:00,1.1203,1.1203,1.12025,1.12025,53100000.0
2007-04-25 06:29:00,1.1203,1.1203,1.12025,1.1203,42800000.0
2007-04-25 06:30:00,1.1203,1.1203,1.1203,1.1203,50400000.0
2007-04-25 06:31:00,1.1203,1.1203,1.1203,1.1203,45600000.0
2007-04-25 06:32:00,1.1203,1.1203,1.1203,1.1203,75200000.0
2007-04-25 06:33:00,1.1203,1.1203,1.1203,1.1203,76800000.0
2007-04-25 06:34:00,1.1203,1.1203,1.1203,1.1203,126400000.0
2007-04-25 06:35:00,1.1203,1.1203,1.12025,1.12025,184200000.0
2007-04-25 06:36:00,1.1203,1.1203,1.12025,1.1203,337200000.0
2007-04-25 06:37:00,1.1203,1.1203,1.1202,1.1203,366500004.0
2007-04-25 06:38:00,1.1202,1.1203,1.1202,1.1202,258200008.0
2007-04-25 06:39:00,1.1203,1.1203,1.1202,1.1203,128699998.0
2007-04-25 06:40:00,1.1203,1.1203,1.1203,1.1203,57600000.0
2007-04-25 06:41:00,1.11982,1.12014,1.11982,1.11983,59000000.0
2007-04-25 06:42:00,1.1203,1.12035,1.1203,1.12035,78400000.0
2007-04-25 06:43:00,1.12035,1.12035,1.12035,1.12035,16000000.0
2007-04-25 06:44:00,1.12035,1.12045,1.1203,1.12035,67200000.0
2007-04-25 06:45:00,1.1204,1.1204,1.1202,1.1203,95200001.0
2007-04-25 06:46:00,1.1204,1.1205,1.1204,1.1205,51200000.0
2007-04-25 06:47:00,1.1205,1.1205,1.1205,1.1205,22500000.0
2007-04-25 06:48:00,1.1205,1.1205,1.12045,1.1205,9300000.0
2007-04-25 06:49:00,1.12045,1.1205,1.12045,1.1205,35200000.0
2007-04-25 06:50:00,1.1205,1.12055,1.1205,1.12055,21600000.0
2007-04-25 06:51:00,1.12055,1.12065,1.1205,1.12055,114400000.0
2007-04-25 06:52:00,1.12055,1.12065,1.1205,1.12055,73600000.0
2007-04-25 06:53:00,1.12055,1.12055,1.1204,1.1204,13600000.0
2007-04-25 06:54:00,1.1204,1.1204,1.1204,1.1204,27200000.0
2007-04-25 06:55:00,1.1204,1.1204,1.1204,1.1204,24800000.0
2007-04-25 06:56:00,1.1204,1.1204,1.1203,1.1204,199199999.0
2007-04-25 06:57:00,1.1204,1.1204,1.1204,1.1204,15800000.0
2007-04-25 06:58:00,1.12013,1.12029,1.12008,1.12008,163900000.0
2007-04-25 06:59:00,1.1204,1.1205,1.1204,1.1204,62400000.0
2007-04-25 07:00:00,1.1204,1.1204,1.1204,1.1204,60000000.0
2007-04-25 07:01:00,1.1204,1.1204,1.1204,1.1204,103800000.0
2007-04-25 07:02:00,1.1204,1.12045,1.12035,1.1204,171700000.0
2007-04-25 07:03:00,1.12045,1.1205,1.1204,1.1205,82700001.0
2007-04-25 07:04:00,1.12055,1.12055,1.12055,1.12055,800000.0
2007-04-25 07:05:00,1.1205,1.12055,1.1205,1.12055,26400000.0
2007-04-25 07:06:00,1.12055,1.12055,1.1205,1.1205,12800000.0
2007-04-25 07:07:00,1.12055,1.12055,1.1205,1.1205,101600000.0
2007-04-25 07:08:00,1.12055,1.12055,1.1204,1.1205,69999999.0
2007-04-25 07:09:00,1.1203,1.12035,1.1203,1.12033,18400000.0
2007-04-25 07:10:00,1.12055,1.12055,1.1204,1.1205,88800001.0
2007-04-25 07:11:00,1.1204,1.12065,1.1204,1.12065,96800001.0
2007-04-25 07:12:00,1.12065,1.12065,1.12065,1.12065,21600000.0
2007-04-25 07:13:00,1.12065,1.12085,1.12065,1.12085,62400000.0
2007-04-25 07:14:00,1.1205,1.1206,1.12031,1.12031,92300001.0
2007-04-25 07:15:00,1.12085,1.12085,1.1208,1.1208,4000000.0
2007-04-25 07:16:00,1.1208,1.1208,1.1208,1.1208,800000.0
2007-04-25 07:17:00,1.1208,1.1208,1.1208,1.1208,1600000.0
2007-04-25 07:18:00,1.1207,1.1207,1.12065,1.12065,20000000.0
2007-04-25 07:19:00,1.12065,1.12065,1.12065,1.12065,4000000.0
2007-04-25 07:20:00,1.12065,1.12065,1.12065,1.12065,5700000.0
2007-04-25 07:21:00,1.12065,1.1207,1.12065,1.1207,14400000.0
2007-04-25 07:22:00,1.12055,1.12062,1.12022,1.12051,310600000.0
2007-04-25 07:23:00,1.12071,1.12096,1.12046,1.12096,136300000.0
2007-04-25 07:24:00,1.12058,1.12081,1.12031,1.12038,322200000.0
2007-04-25 07:25:00,1.12053,1.12053,1.12025,1.12025,490900000.0
2007-04-25 07:26:00,1.1207,1.1207,1.1207,1.1207,8000000.0
2007-04-25 07:27:00,1.12056,1.12056,1.12025,1.12025,199599999.0
2007-04-25 07:28:00,1.1207,1.1208,1.1206,1.1208,65400000.0
2007-04-25 07:29:00,1.1208,1.1209,1.1208,1.1209,26000000.0
2007-04-25 07:30:00,1.12075,1.121,1.12065,1.121,136900000.0
2007-04-25 07:31:00,1.12095,1.121,1.1209,1.121,37700000.0
2007-04-25 07:32:00,1.121,1.121,1.121,1.121,4800000.0
2007-04-25 07:33:00,1.12095,1.12095,1.1207,1.1207,22400000.0
2007-04-25 07:34:00,1.12056,1.12073,1.1205,1.12052,170699998.0
2007-04-25 07:35:00,1.1208,1.1208,1.1208,1.1208,15200000.0
2007-04-25 07:36:00,1.12075,1.12075,1.1207,1.1207,28000000.0
2007-04-25 07:37:00,1.12059,1.12061,1.12047,1.1206,181399999.0
2007-04-25 07:38:00,1.1207,1.12075,1.1207,1.12075,28000000.0
2007-04-25 07:39:00,1.12047,1.12047,1.12023,1.12023,56600000.0
2007-04-25 07:40:00,1.12075,1.12085,1.12075,1.12085,8000000.0
2007-04-25 07:41:00,1.12085,1.1209,1.1208,1.1208,15200000.0
2007-04-25 07:42:00,1.12051,1.12073,1.1204,1.12062,62400000.0
2007-04-25 07:43:00,1.12073,1.12078,1.1205,1.12078,47000000.0
2007-04-25 07:44:00,1.121,1.121,1.12075,1.1208,51200000.0
2007-04-25 07:45:00,1.1208,1.12085,1.1207,1.12075,207100000.0
2007-04-25 07:46:00,1.1208,1.12085,1.12075,1.12075,79200000.0
2007-04-25 07:47:00,1.12085,1.1209,1.12075,1.1209,100800000.0
2007-04-25 07:48:00,1.1209,1.12095,1.1207,1.1208,271900000.0
2007-04-25 07:49:00,1.1209,1.12095,1.1208,1.12095,73600000.0
2007-04-25 07:50:00,1.1208,1.1208,1.1208,1.1208,7200000.0
2007-04-25 07:51:00,1.12095,1.121,1.1207,1.1208,138200000.0
2007-04-25 07:52:00,1.1209,1.12095,1.1207,1.1207,121600000.0
2007-04-25 07:53:00,1.12105,1.1212,1.12105,1.1212,46800000.0
2007-04-25 07:54:00,1.1212,1.1212,1.121,1.121,34599999.0
2007-04-25 07:55:00,1.121,1.121,1.121,1.121,7400000.0
2007-04-25 07:56:00,1.12078,1.1208,1.12054,1.12064,196000000.0
2007-04-25 07:57:00,1.121,1.121,1.121,1.121,7300000.0
2007-04-25 07:58:00,1.121,1.121,1.121,1.121,6500000.0
2007-04-25 07:59:00,1.121,1.121,1.121,1.121,4100000.0
2007-04-25 08:00:00,1.121,1.121,1.1207,1.1207,58600000.0
2007-04-25 08:01:00,1.12085,1.12085,1.12085,1.12085,1100000.0
2007-04-25 08:02:00,1.12085,1.12085,1.1208,1.1208,12800000.0
2007-04-25 08:03:00,1.12075,1.12085,1.1207,1.12085,105600000.0
2007-04-25 08:04:00,1.1209,1.1209,1.12085,1.1209,52300000.0
2007-04-25 08:05:00,1.1209,1.12135,1.1209,1.121,208499998.0
2007-04-25 08:06:00,1.121,1.12105,1.12095,1.12095,40800000.0
2007-04-25 08:07:00,1.121,1.121,1.12095,1.12095,35200000.0
2007-04-25 08:08:00,1.12095,1.1214,1.1208,1.1213,107500000.0
2007-04-25 08:09:00,1.1214,1.1215,1.1214,1.1215,97900000.0
2007-04-25 08:10:00,1.12138,1.12143,1.12097,1.12097,57600000.0
2007-04-25 08:11:00,1.1215,1.1215,1.12145,1.1215,53600000.0
2007-04-25 08:12:00,1.1215,1.1215,1.12145,1.12145,30400000.0
2007-04-25 08:13:00,1.1214,1.12145,1.12125,1.1213,99399999.0
2007-04-25 08:14:00,1.12125,1.1213,1.12125,1.1213,30400000.0
2007-04-25 08:15:00,1.12135,1.12135,1.12125,1.12135,99200000.0
2007-04-25 08:16:00,1.12135,1.12135,1.1212,1.12125,145900000.0
2007-04-25 08:17:00,1.1213,1.12135,1.12125,1.12125,24300000.0
2007-04-25 08:18:00,1.12125,1.12125,1.1208,1.12085,167899999.0
2007-04-25 08:19:00,1.12084,1.12101,1.12045,1.12045,19300000.0
2007-04-25 08:20:00,1.12085,1.12085,1.1206,1.1206,68800000.0
2007-04-25 08:21:00,1.1208,1.12085,1.1206,1.1206,88000000.0
2007-04-25 08:22:00,1.1206,1.1206,1.1204,1.1204,72800000.0
2007-04-25 08:23:00,1.1203,1.1204,1.12025,1.1204,70400000.0
2007-04-25 08:24:00,1.1205,1.1206,1.1205,1.1206,22400000.0
2007-04-25 08:25:00,1.1205,1.1205,1.1205,1.1205,16300000.0
2007-04-25 08:26:00,1.12011,1.1204,1.12011,1.12027,22600000.0
2007-04-25 08:27:00,1.1205,1.1206,1.1205,1.1206,26000000.0
2007-04-25 08:28:00,1.1206,1.1206,1.12055,1.12055,16800000.0
2007-04-25 08:29:00,1.12055,1.12055,1.12045,1.12045,17000000.0
2007-04-25 08:30:00,1.1205,1.12055,1.12045,1.12055,38700000.0
2007-04-25 08:31:00,1.1205,1.12055,1.1205,1.1205,74200000.0
2007-04-25 08:32:00,1.12055,1.12055,1.12045,1.12055,11400000.0
2007-04-25 08:33:00,1.12005,1.12029,1.11989,1.12025,65800000.0
2007-04-25 08:34:00,1.12055,1.12055,1.1204,1.1205,56900000.0
2007-04-25 08:35:00,1.1205,1.1205,1.1205,1.1205,19000000.0
2007-04-25 08:36:00,1.1205,1.1205,1.1205,1.1205,9600000.0
2007-04-25 08:37:00,1.12045,1.12055,1.12045,1.1205,14800000.0
2007-04-25 08:38:00,1.1205,1.12065,1.1205,1.12065,41600000.0
2007-04-25 08:39:00,1.12065,1.12065,1.12065,1.12065,22400000.0
2007-04-25 08:40:00,1.12065,1.12095,1.1205,1.12095,58400000.0
2007-04-25 08:41:00,1.12095,1.1215,1.12085,1.1213,178200000.0
2007-04-25 08:42:00,1.1212,1.12155,1.12115,1.12155,351700000.0
2007-04-25 08:43:00,1.12155,1.12165,1.12155,1.12165,39200000.0
2007-04-25 08:44:00,1.1216,1.12165,1.1216,1.1216,144900001.0
2007-04-25 08:45:00,1.1216,1.1216,1.12135,1.12135,71600000.0
2007-04-25 08:46:00,1.12135,1.12135,1.12125,1.12125,19300000.0
2007-04-25 08:47:00,1.12091,1.12106,1.12085,1.12085,146300002.0
2007-04-25 08:48:00,1.1212,1.1212,1.12115,1.12115,34000000.0
2007-04-25 08:49:00,1.1212,1.1212,1.1212,1.1212,12400000.0
2007-04-25 08:50:00,1.1212,1.1212,1.1212,1.1212,35900000.0
2007-04-25 08:51:00,1.1212,1.1213,1.1212,1.1213,71900000.0
2007-04-25 08:52:00,1.1212,1.1212,1.1212,1.1212,36100000.0
2007-04-25 08:53:00,1.1212,1.1212,1.1212,1.1212,5900000.0
2007-04-25 08:54:00,1.1212,1.1213,1.1212,1.1212,54100000.0
2007-04-25 08:55:00,1.1213,1.1223,1.1212,1.1223,164399998.0
2007-04-25 08:56:00,1.1223,1.12235,1.12165,1.1217,419700000.0
2007-04-25 08:57:00,1.1218,1.12185,1.1217,1.1218,40100000.0
2007-04-25 08:58:00,1.12175,1.1219,1.1217,1.1219,43300000.0
2007-04-25 08:59:00,1.122,1.1221,1.1218,1.1221,94400000.0
2007-04-25 09:00:00,1.1221,1.1224,1.122,1.1224,184400000.0
2007-04-25 09:01:00,1.12235,1.12235,1.12185,1.12185,171900000.0
2007-04-25 09:02:00,1.12185,1.1219,1.12165,1.12165,105600000.0
2007-04-25 09:03:00,1.12165,1.12175,1.1216,1.12165,60200000.0
2007-04-25 09:04:00,1.1217,1.1217,1.12165,1.1217,61099999.0
2007-04-25 09:05:00,1.1217,1.1217,1.1217,1.1217,500000.0
2007-04-25 09:06:00,1.1216,1.1216,1.12145,1.1215,33700000.0
2007-04-25 09:07:00,1.12155,1.12155,1.12145,1.12145,107400000.0
2007-04-25 09:08:00,1.12145,1.12155,1.12145,1.12155,95300000.0
2007-04-25 09:09:00,1.12155,1.12155,1.12145,1.12145,67400000.0
2007-04-25 09:10:00,1.12145,1.1215,1.12135,1.12135,128500000.0
2007-04-25 09:11:00,1.1214,1.12145,1.12135,1.12135,63200000.0
2007-04-25 09:12:00,1.12135,1.12135,1.12125,1.12125,26400000.0
2007-04-25 09:13:00,1.1213,1.1213,1.12125,1.1213,8000000.0
2007-04-25 09:14:00,1.12125,1.12135,1.12125,1.12135,16900000.0
2007-04-25 09:15:00,1.12145,1.12155,1.12135,1.12135,99600000.0
2007-04-25 09:16:00,1.1214,1.1215,1.1214,1.1214,71500000.0
2007-04-25 09:17:00,1.1214,1.12155,1.1214,1.12155,53900000.0
2007-04-25 09:18:00,1.1217,1.1217,1.12155,1.12155,76600000.0
2007-04-25 09:19:00,1.1217,1.1217,1.12155,1.1217,56400000.0
2007-04-25 09:20:00,1.1217,1.1217,1.1215,1.1217,62000001.0
2007-04-25 09:21:00,1.1217,1.1217,1.1217,1.1217,6600000.0
2007-04-25 09:22:00,1.1217,1.1217,1.1217,1.1217,4400000.0
2007-04-25 09:23:00,1.1216,1.1217,1.1216,1.1217,45500000.0
2007-04-25 09:24:00,1.1216,1.1217,1.1216,1.1217,9100000.0
2007-04-25 09:25:00,1.1217,1.1217,1.1216,1.1216,26400000.0
2007-04-25 09:26:00,1.1216,1.1217,1.12135,1.1214,87900002.0
2007-04-25 09:27:00,1.1214,1.12145,1.1214,1.1214,24200000.0
2007-04-25 09:28:00,1.1214,1.12155,1.12135,1.12155,80200000.0
2007-04-25 09:29:00,1.12155,1.1218,1.12155,1.12175,283600000.0
2007-04-25 09:30:00,1.12175,1.12185,1.12175,1.12185,30400000.0
2007-04-25 09:31:00,1.12185,1.1219,1.12185,1.1219,25600000.0
2007-04-25 09:32:00,1.1219,1.1219,1.1219,1.1219,800000.0
2007-04-25 09:33:00,1.1219,1.12195,1.1219,1.1219,114999999.0
2007-04-25 09:34:00,1.1219,1.12195,1.1218,1.1218,122400000.0
2007-04-25 09:35:00,1.1218,1.1219,1.1217,1.1219,92399999.0
2007-04-25 09:36:00,1.12185,1.12195,1.12185,1.1219,88800000.0
2007-04-25 09:37:00,1.1219,1.1219,1.1218,1.1218,73100000.0
2007-04-25 09:38:00,1.1218,1.12185,1.1214,1.1216,250200000.0
2007-04-25 09:39:00,1.1216,1.1216,1.12155,1.1216,130000000.0
2007-04-25 09:40:00,1.12165,1.1217,1.12165,1.12165,28700000.0
2007-04-25 09:41:00,1.1217,1.1217,1.1217,1.1217,8800000.0
2007-04-25 09:42:00,1.1217,1.1217,1.12165,1.12165,13100000.0
2007-04-25 09:43:00,1.12165,1.12165,1.12165,1.12165,34400000.0
2007-04-25 09:44:00,1.12165,1.12165,1.12155,1.12155,55100001.0
2007-04-25 09:45:00,1.12155,1.1218,1.12155,1.1218,165699999.0
2007-04-25 09:46:00,1.1218,1.1219,1.12175,1.12185,78400000.0
2007-04-25 09:47:00,1.12185,1.12185,1.12185,1.12185,1600000.0
2007-04-25 09:48:00,1.12177,1.12177,1.12132,1.12174,234900000.0
2007-04-25 09:49:00,1.1218,1.1218,1.1217,1.1217,90300000.0
2007-04-25 09:50:00,1.1217,1.1221,1.1217,1.1221,237100000.0
2007-04-25 09:51:00,1.1221,1.12225,1.12205,1.1221,161600000.0
2007-04-25 09:52:00,1.1221,1.1221,1.12195,1.12195,84800000.0
2007-04-25 09:53:00,1.12205,1.1221,1.12195,1.122,117600000.0
2007-04-25 09:54:00,1.122,1.122,1.12195,1.122,94400000.0
2007-04-25 09:55:00,1.122,1.122,1.12175,1.1218,339100000.0
2007-04-25 09:56:00,1.1218,1.1219,1.1217,1.1219,319600000.0
2007-04-25 09:57:00,1.1219,1.1219,1.12185,1.12185,88000000.0
2007-04-25 09:58:00,1.12185,1.12185,1.12185,1.12185,104000000.0
2007-04-25 09:59:00,1.12185,1.12185,1.12165,1.1218,141000000.0
2007-04-25 10:00:00,1.12185,1.12205,1.1218,1.12205,202500001.0
2007-04-25 10:01:00,1.12205,1.12225,1.1219,1.122,259300000.0
2007-04-25 10:02:00,1.12195,1.1221,1.1218,1.122,224700000.0
2007-04-25 10:03:00,1.1221,1.1221,1.122,1.122,68800000.0
2007-04-25 10:04:00,1.122,1.122,1.122,1.122,41600000.0
2007-04-25 10:05:00,1.12195,1.122,1.1219,1.122,79200000.0
2007-04-25 10:06:00,1.122,1.122,1.1214,1.1214,178400000.0
2007-04-25 10:07:00,1.1214,1.12145,1.1212,1.12145,225200000.0
2007-04-25 10:08:00,1.12145,1.12145,1.1213,1.1213,50399999.0
2007-04-25 10:09:00,1.12135,1.12145,1.1209,1.1209,135800000.0
2007-04-25 10:10:00,1.1209,1.1209,1.1207,1.1208,322000000.0
2007-04-25 10:11:00,1.1208,1.1208,1.12065,1.1207,94700000.0
2007-04-25 10:12:00,1.1208,1.1208,1.1207,1.1207,56800000.0
2007-04-25 10:13:00,1.1207,1.1207,1.12055,1.12055,36200000.0
2007-04-25 10:14:00,1.12055,1.1208,1.12055,1.1207,126200000.0
2007-04-25 10:15:00,1.1208,1.1208,1.1208,1.1208,12000000.0
2007-04-25 10:16:00,1.1207,1.1208,1.1207,1.1208,146800000.0
2007-04-25 10:17:00,1.1208,1.1208,1.1207,1.1207,175000000.0
2007-04-25 10:18:00,1.1207,1.1207,1.1206,1.1207,62300000.0
2007-04-25 10:19:00,1.1207,1.1207,1.1207,1.1207,22800000.0
2007-04-25 10:20:00,1.1208,1.1208,1.12065,1.1207,61000000.0
2007-04-25 10:21:00,1.1208,1.1208,1.1207,1.1207,37600000.0
2007-04-25 10:22:00,1.1207,1.1208,1.1207,1.1207,21100000.0
2007-04-25 10:23:00,1.12003,1.12046,1.12003,1.12046,28800000.0
2007-04-25 10:24:00,1.1207,1.1207,1.1207,1.1207,22800000.0
2007-04-25 10:25:00,1.1207,1.121,1.1207,1.121,160400000.0
2007-04-25 10:26:00,1.1209,1.12095,1.12085,1.1209,29300000.0
2007-04-25 10:27:00,1.1209,1.1209,1.1208,1.1208,10200000.0
2007-04-25 10:28:00,1.12044,1.12066,1.12044,1.12053,516099997.0
2007-04-25 10:29:00,1.1208,1.12095,1.1208,1.1209,37100000.0
2007-04-25 10:30:00,1.1209,1.12095,1.1209,1.1209,42500000.0
2007-04-25 10:31:00,1.1209,1.121,1.1209,1.121,48500000.0
2007-04-25 10:32:00,1.1209,1.1209,1.1209,1.1209,51400000.0
2007-04-25 10:33:00,1.1209,1.1212,1.1209,1.12105,113800000.0
2007-04-25 10:34:00,1.1211,1.1211,1.121,1.121,53500000.0
2007-04-25 10:35:00,1.121,1.1211,1.121,1.121,67500000.0
2007-04-25 10:36:00,1.121,1.1211,1.1209,1.1211,77000000.0
2007-04-25 10:37:00,1.121,1.1211,1.121,1.1211,52700000.0
2007-04-25 10:38:00,1.1211,1.1214,1.1211,1.1211,141500000.0
2007-04-25 10:39:00,1.121,1.1211,1.1209,1.1211,68800000.0
2007-04-25 10:40:00,1.1212,1.1212,1.12105,1.12105,49100000.0
2007-04-25 10:41:00,1.12105,1.12105,1.1204,1.1207,209600000.0
2007-04-25 10:42:00,1.1207,1.1207,1.1206,1.1206,49100000.0
2007-04-25 10:43:00,1.1207,1.1207,1.1206,1.12065,28400000.0
2007-04-25 10:44:00,1.12065,1.12075,1.1206,1.1207,152600000.0
2007-04-25 10:45:00,1.1207,1.1207,1.1206,1.1206,83100000.0
2007-04-25 10:46:00,1.12055,1.1207,1.12055,1.1206,48700000.0
2007-04-25 10:47:00,1.1207,1.1208,1.1207,1.1208,4200000.0
2007-04-25 10:48:00,1.1208,1.1208,1.1207,1.1208,266500000.0
2007-04-25 10:49:00,1.1208,1.12095,1.1208,1.12095,34700000.0
2007-04-25 10:50:00,1.12085,1.12095,1.1208,1.1208,145199999.0
2007-04-25 10:51:00,1.1209,1.121,1.1209,1.121,57900000.0
2007-04-25 10:52:00,1.121,1.121,1.1208,1.1209,79600000.0
2007-04-25 10:53:00,1.1209,1.1209,1.1208,1.1209,4600000.0
2007-04-25 10:54:00,1.1209,1.1209,1.1209,1.1209,5200000.0
2007-04-25 10:55:00,1.1209,1.1209,1.1208,1.1208,20386286.0
2007-04-25 10:56:00,1.1208,1.1209,1.1205,1.1205,36686287.0
2007-04-25 10:57:00,1.1206,1.1208,1.1206,1.1208,57700000.0
2007-04-25 10:58:00,1.1208,1.1209,1.1208,1.1208,87400000.0
2007-04-25 10:59:00,1.1208,1.1211,1.1208,1.121,70000000.0
2007-04-25 11:00:00,1.121,1.1212,1.1209,1.12095,368900001.0
2007-04-25 11:01:00,1.121,1.121,1.1209,1.1209,35500000.0
2007-04-25 11:02:00,1.121,1.121,1.12085,1.12085,85600000.0
2007-04-25 11:03:00,1.12075,1.12085,1.12075,1.12085,58700000.0
2007-04-25 11:04:00,1.12085,1.1209,1.12085,1.12085,94900000.0
2007-04-25 11:05:00,1.12085,1.1209,1.12085,1.1209,61200000.0
2007-04-25 11:06:00,1.1209,1.12095,1.1208,1.1209,53000001.0
2007-04-25 11:07:00,1.12095,1.12095,1.1208,1.1209,43700000.0
2007-04-25 11:08:00,1.1209,1.1209,1.12075,1.1208,121699999.0
2007-04-25 11:09:00,1.1209,1.1209,1.1208,1.12085,111900000.0
2007-04-25 11:10:00,1.1209,1.1209,1.1209,1.1209,66800000.0
2007-04-25 11:11:00,1.1209,1.1209,1.12085,1.1209,30300000.0
2007-04-25 11:12:00,1.1209,1.1209,1.12065,1.12065,214399998.0
2007-04-25 11:13:00,1.12065,1.1208,1.1205,1.1208,53100000.0
2007-04-25 11:14:00,1.1208,1.1209,1.1208,1.1209,71100000.0
2007-04-25 11:15:00,1.12085,1.12095,1.12085,1.12095,38800000.0
2007-04-25 11:16:00,1.12095,1.12095,1.1209,1.12095,42000000.0
2007-04-25 11:17:00,1.1209,1.1212,1.12085,1.121,62718643.0
2007-04-25 11:18:00,1.121,1.121,1.121,1.121,83900000.0
2007-04-25 11:19:00,1.12067,1.12094,1.12067,1.12082,176000000.0
2007-04-25 11:20:00,1.1211,1.1211,1.12095,1.121,81800000.0
2007-04-25 11:21:00,1.121,1.1212,1.121,1.121,27700000.0
2007-04-25 11:22:00,1.12105,1.1212,1.12105,1.1212,10300000.0
2007-04-25 11:23:00,1.1212,1.1212,1.121,1.121,29200000.0
2007-04-25 11:24:00,1.12089,1.12105,1.1208,1.12095,799100008.0
2007-04-25 11:25:00,1.1211,1.1212,1.1211,1.12115,86800002.0
2007-04-25 11:26:00,1.12125,1.1213,1.12125,1.1213,8800000.0
2007-04-25 11:27:00,1.1213,1.1213,1.12125,1.12125,23300000.0
2007-04-25 11:28:00,1.12125,1.12125,1.1211,1.12115,73499999.0
2007-04-25 11:29:00,1.1212,1.1212,1.12115,1.1212,34100000.0
2007-04-25 11:30:00,1.1212,1.1213,1.1212,1.12125,18200000.0
2007-04-25 11:31:00,1.12125,1.12125,1.1211,1.1212,30700000.0
2007-04-25 11:32:00,1.1212,1.1213,1.12115,1.12125,125000000.0
2007-04-25 11:33:00,1.1212,1.1213,1.1212,1.12125,42400000.0
2007-04-25 11:34:00,1.12125,1.1213,1.1211,1.12125,149099998.0
2007-04-25 11:35:00,1.12125,1.12125,1.12115,1.12115,107000000.0
2007-04-25 11:36:00,1.1212,1.1212,1.12115,1.12115,17200000.0
2007-04-25 11:37:00,1.1212,1.12125,1.12115,1.12115,47900000.0
2007-04-25 11:38:00,1.12115,1.1212,1.1211,1.12115,55200000.0
2007-04-25 11:39:00,1.12115,1.1212,1.121,1.1212,137900000.0
2007-04-25 11:40:00,1.1212,1.1213,1.1212,1.1213,112300000.0
2007-04-25 11:41:00,1.1212,1.1213,1.12105,1.1213,34800000.0
2007-04-25 11:42:00,1.1213,1.1213,1.12125,1.12125,38100000.0
2007-04-25 11:43:00,1.12125,1.12125,1.12125,1.12125,1600000.0
2007-04-25 11:44:00,1.12125,1.12125,1.12125,1.12125,4800000.0
2007-04-25 11:45:00,1.1213,1.1214,1.1213,1.12135,4440000.0
2007-04-25 11:46:00,1.12135,1.1214,1.12135,1.1214,9900000.0
2007-04-25 11:47:00,1.1214,1.1218,1.1214,1.1218,68400000.0
2007-04-25 11:48:00,1.12175,1.1223,1.12175,1.1223,34300000.0
2007-04-25 11:49:00,1.1223,1.1225,1.1218,1.12195,293600000.0
2007-04-25 11:50:00,1.1219,1.1219,1.1216,1.1216,135000000.0
2007-04-25 11:51:00,1.1217,1.1218,1.1217,1.12175,54600000.0
2007-04-25 11:52:00,1.1218,1.1219,1.1217,1.1219,30700000.0
2007-04-25 11:53:00,1.1218,1.122,1.1218,1.1219,73400000.0
2007-04-25 11:54:00,1.122,1.122,1.1219,1.122,77100000.0
2007-04-25 11:55:00,1.122,1.122,1.122,1.122,5100000.0
2007-04-25 11:56:00,1.1221,1.1222,1.122,1.122,37500000.0
2007-04-25 11:57:00,1.122,1.122,1.122,1.122,70600000.0
2007-04-25 11:58:00,1.122,1.122,1.1218,1.1218,39800000.0
2007-04-25 11:59:00,1.1218,1.1218,1.1218,1.1218,400000.0
2007-04-25 12:00:00,1.1219,1.12195,1.1219,1.1219,26700000.0
2007-04-25 12:01:00,1.1219,1.1219,1.1219,1.1219,31400000.0
2007-04-25 12:02:00,1.122,1.122,1.1219,1.122,57400000.0
2007-04-25 12:03:00,1.122,1.122,1.122,1.122,62100000.0
2007-04-25 12:04:00,1.122,1.122,1.122,1.122,20200000.0
2007-04-25 12:05:00,1.122,1.122,1.12195,1.122,20400000.0
2007-04-25 12:06:00,1.122,1.122,1.122,1.122,32000000.0
2007-04-25 12:07:00,1.122,1.12215,1.122,1.122,72000000.0
2007-04-25 12:08:00,1.122,1.122,1.12195,1.122,52000000.0
2007-04-25 12:09:00,1.122,1.122,1.122,1.122,5600000.0
2007-04-25 12:10:00,1.12167,1.12193,1.12164,1.12164,190500000.0
2007-04-25 12:11:00,1.122,1.122,1.1218,1.1218,91800000.0
2007-04-25 12:12:00,1.1218,1.1221,1.1218,1.1221,128100000.0
2007-04-25 12:13:00,1.12205,1.1221,1.122,1.122,5100000.0
2007-04-25 12:14:00,1.122,1.12205,1.12195,1.12195,44800000.0
2007-04-25 12:15:00,1.12195,1.12195,1.12175,1.12185,139500000.0
2007-04-25 12:16:00,1.1219,1.1222,1.1219,1.122,89700000.0
2007-04-25 12:17:00,1.1219,1.122,1.1219,1.12195,94100000.0
2007-04-25 12:18:00,1.1219,1.1219,1.12175,1.12185,97700000.0
2007-04-25 12:19:00,1.1218,1.1218,1.1217,1.1218,65399999.0
2007-04-25 12:20:00,1.12185,1.1219,1.12165,1.1217,109700000.0
2007-04-25 12:21:00,1.1218,1.1218,1.1217,1.1218,44100000.0
2007-04-25 12:22:00,1.1218,1.1218,1.12175,1.1218,78300000.0
2007-04-25 12:23:00,1.1218,1.1218,1.1218,1.1218,37600000.0
2007-04-25 12:24:00,1.1218,1.1218,1.1217,1.1218,33300000.0
2007-04-25 12:25:00,1.1217,1.1218,1.1217,1.1218,117799999.0
2007-04-25 12:26:00,1.1218,1.1218,1.1216,1.1217,176700000.0
2007-04-25 12:27:00,1.1217,1.1217,1.1217,1.1217,39200000.0
2007-04-25 12:28:00,1.1218,1.1218,1.1218,1.1218,59400000.0
2007-04-25 12:29:00,1.1218,1.1218,1.12165,1.12165,49900000.0
2007-04-25 12:30:00,1.12165,1.1217,1.12165,1.1217,16300000.0
2007-04-25 12:31:00,1.1217,1.1218,1.1217,1.12175,57800000.0
2007-04-25 12:32:00,1.1219,1.1219,1.12175,1.1218,58200000.0
2007-04-25 12:33:00,1.1218,1.1219,1.1217,1.12185,53600000.0
2007-04-25 12:34:00,1.1219,1.12195,1.12185,1.12185,92100000.0
2007-04-25 12:35:00,1.12185,1.1219,1.12185,1.1219,49600000.0
2007-04-25 12:36:00,1.1219,1.1219,1.12185,1.12185,212000000.0
2007-04-25 12:37:00,1.1219,1.1219,1.12185,1.1219,68000000.0
2007-04-25 12:38:00,1.1219,1.1219,1.12185,1.12185,66000000.0
2007-04-25 12:39:00,1.12185,1.1219,1.12185,1.12185,129000000.0
2007-04-25 12:40:00,1.1218,1.1219,1.12175,1.1219,51300001.0
2007-04-25 12:41:00,1.1219,1.1219,1.1218,1.12185,24000000.0
2007-04-25 12:42:00,1.1219,1.1219,1.1219,1.1219,18500000.0
2007-04-25 12:43:00,1.12185,1.1219,1.12185,1.12185,10600000.0
2007-04-25 12:44:00,1.12185,1.1219,1.12185,1.12185,5600000.0
2007-04-25 12:45:00,1.1218,1.1218,1.1215,1.12155,103499999.0
2007-04-25 12:46:00,1.1215,1.1216,1.1213,1.12135,343199997.0
2007-04-25 12:47:00,1.1214,1.1214,1.12135,1.1214,10600000.0
2007-04-25 12:48:00,1.1214,1.12145,1.12135,1.12135,22600000.0
2007-04-25 12:49:00,1.12145,1.12145,1.12145,1.12145,1600000.0
2007-04-25 12:50:00,1.1215,1.1215,1.1214,1.1214,2400000.0
2007-04-25 12:51:00,1.1214,1.1215,1.1214,1.1215,8000000.0
2007-04-25 12:52:00,1.1215,1.1215,1.1215,1.1215,1900000.0
2007-04-25 12:53:00,1.1215,1.1215,1.1215,1.1215,1100000.0
2007-04-25 12:54:00,1.1215,1.1215,1.1215,1.1215,600000.0
2007-04-25 12:55:00,1.1215,1.12155,1.1215,1.1215,128700001.0
2007-04-25 12:56:00,1.1215,1.1216,1.1215,1.1216,298600003.0
2007-04-25 12:57:00,1.1216,1.12165,1.1216,1.12165,68000000.0
2007-04-25 12:58:00,1.12165,1.12195,1.1216,1.1219,169300000.0
2007-04-25 12:59:00,1.1219,1.1222,1.1219,1.1222,231999999.0
2007-04-25 13:00:00,1.12215,1.12225,1.122,1.122,185699999.0
2007-04-25 13:01:00,1.122,1.122,1.122,1.122,156600000.0
2007-04-25 13:02:00,1.122,1.122,1.1218,1.12185,334099997.0
2007-04-25 13:03:00,1.12185,1.122,1.1218,1.122,178399999.0
2007-04-25 13:04:00,1.122,1.122,1.1219,1.12195,42600000.0
2007-04-25 13:05:00,1.12195,1.122,1.1219,1.1219,31500000.0
2007-04-25 13:06:00,1.122,1.122,1.122,1.122,1700000.0
2007-04-25 13:07:00,1.122,1.12205,1.1217,1.1217,161420000.0
2007-04-25 13:08:00,1.1218,1.1218,1.1217,1.1217,24800000.0
2007-04-25 13:09:00,1.12137,1.12143,1.12126,1.12126,464400001.0
2007-04-25 13:10:00,1.1217,1.12185,1.1217,1.12185,38500000.0
2007-04-25 13:11:00,1.1218,1.1218,1.1217,1.1217,30000000.0
2007-04-25 13:12:00,1.1217,1.1218,1.1217,1.1218,10500000.0
2007-04-25 13:13:00,1.1218,1.1218,1.1216,1.1217,23100000.0
2007-04-25 13:14:00,1.1217,1.1218,1.1217,1.1218,96600000.0
2007-04-25 13:15:00,1.1218,1.1219,1.1218,1.1219,62800000.0
2007-04-25 13:16:00,1.12185,1.12185,1.1218,1.1218,12900000.0
2007-04-25 13:17:00,1.1218,1.1218,1.1218,1.1218,5700000.0
2007-04-25 13:18:00,1.12165,1.1217,1.12137,1.12138,154499999.0
2007-04-25 13:19:00,1.1218,1.1218,1.12175,1.12175,23500000.0
2007-04-25 13:20:00,1.12185,1.12185,1.12185,1.12185,3200000.0
2007-04-25 13:21:00,1.1218,1.1218,1.1218,1.1218,9600000.0
2007-04-25 13:22:00,1.1218,1.1218,1.1218,1.1218,6200000.0
2007-04-25 13:23:00,1.1218,1.12185,1.1218,1.12185,4700000.0
2007-04-25 13:24:00,1.1219,1.1219,1.12175,1.12175,33000000.0
2007-04-25 13:25:00,1.12137,1.12163,1.1212,1.12159,342000004.0
2007-04-25 13:26:00,1.1218,1.1218,1.1218,1.1218,40400000.0
2007-04-25 13:27:00,1.1218,1.1218,1.12175,1.1218,37100000.0
2007-04-25 13:28:00,1.1218,1.1222,1.1218,1.1221,148300000.0
2007-04-25 13:29:00,1.12205,1.1222,1.122,1.122,44800000.0
2007-04-25 13:30:00,1.122,1.1222,1.122,1.1222,33400000.0
2007-04-25 13:31:00,1.1222,1.1222,1.12195,1.122,162599999.0
2007-04-25 13:32:00,1.122,1.122,1.1218,1.1218,159000000.0
2007-04-25 13:33:00,1.1218,1.1218,1.1217,1.1217,70400000.0
2007-04-25 13:34:00,1.1217,1.12175,1.1217,1.12175,88000000.0
2007-04-25 13:35:00,1.1215,1.12163,1.12118,1.12138,217305671.0
2007-04-25 13:36:00,1.1218,1.1218,1.12175,1.1218,35200000.0
2007-04-25 13:37:00,1.12175,1.12175,1.1217,1.12175,28500000.0
2007-04-25 13:38:00,1.12175,1.12175,1.1217,1.12175,128900000.0
2007-04-25 13:39:00,1.12175,1.12175,1.1216,1.1216,56000000.0
2007-04-25 13:40:00,1.1216,1.1217,1.1215,1.1217,80400000.0
2007-04-25 13:41:00,1.1217,1.1222,1.1217,1.1221,366200001.0
2007-04-25 13:42:00,1.1221,1.1228,1.1221,1.1228,271200000.0
2007-04-25 13:43:00,1.1228,1.1228,1.12245,1.12245,305999998.0
2007-04-25 13:44:00,1.1226,1.1226,1.1224,1.1224,331100002.0
2007-04-25 13:45:00,1.1224,1.1224,1.12225,1.1223,150300000.0
2007-04-25 13:46:00,1.1223,1.1223,1.12225,1.1223,63600000.0
2007-04-25 13:47:00,1.1223,1.1223,1.1222,1.1223,164600003.0
2007-04-25 13:48:00,1.1224,1.1224,1.1223,1.1224,68400000.0
2007-04-25 13:49:00,1.1224,1.1224,1.1224,1.1224,26000000.0
2007-04-25 13:50:00,1.1224,1.1224,1.1224,1.1224,29300000.0
2007-04-25 13:51:00,1.1224,1.1224,1.1223,1.1223,46700000.0
2007-04-25 13:52:00,1.1223,1.1224,1.1223,1.1224,26500000.0
2007-04-25 13:53:00,1.1224,1.1225,1.1224,1.1224,214200000.0
2007-04-25 13:54:00,1.1224,1.1224,1.1223,1.1223,43900000.0
2007-04-25 13:55:00,1.1223,1.1224,1.1223,1.1224,37500000.0
2007-04-25 13:56:00,1.1224,1.1224,1.1222,1.1222,130299999.0
2007-04-25 13:57:00,1.1222,1.1222,1.1221,1.1221,143300000.0
2007-04-25 13:58:00,1.1221,1.1221,1.12205,1.1221,155300000.0
2007-04-25 13:59:00,1.12205,1.1224,1.12205,1.1221,231000002.0
2007-04-25 14:00:00,1.1222,1.1222,1.1222,1.1222,25200000.0
2007-04-25 14:01:00,1.1223,1.1223,1.1219,1.1221,410900002.0
2007-04-25 14:02:00,1.1221,1.1221,1.1213,1.1215,368299999.0
2007-04-25 14:03:00,1.1215,1.1217,1.1215,1.1217,169699998.0
2007-04-25 14:04:00,1.1217,1.1218,1.12165,1.1217,82500000.0
2007-04-25 14:05:00,1.12165,1.1217,1.12155,1.12165,217699999.0
2007-04-25 14:06:00,1.1216,1.1219,1.1216,1.12175,677700003.0
2007-04-25 14:07:00,1.12175,1.1219,1.12175,1.1218,96400000.0
2007-04-25 14:08:00,1.1218,1.1218,1.1216,1.1217,427100000.0
2007-04-25 14:09:00,1.1217,1.1218,1.1216,1.1216,356599993.0
2007-04-25 14:10:00,1.1216,1.1217,1.12125,1.1213,563500002.0
2007-04-25 14:11:00,1.1213,1.1215,1.1213,1.1215,64700000.0
2007-04-25 14:12:00,1.1215,1.1215,1.12125,1.1213,175100000.0
2007-04-25 14:13:00,1.1214,1.1214,1.12105,1.12105,268299998.0
2007-04-25 14:14:00,1.12115,1.12125,1.1209,1.1209,148000000.0
2007-04-25 14:15:00,1.1209,1.121,1.1203,1.1204,885400004.0
2007-04-25 14:16:00,1.1204,1.1206,1.1204,1.1205,453300000.0
2007-04-25 14:17:00,1.12055,1.12055,1.1204,1.1204,367500000.0
2007-04-25 14:18:00,1.12045,1.1205,1.1203,1.1204,518500005.0
2007-04-25 14:19:00,1.12045,1.1205,1.12035,1.12035,316300001.0
2007-04-25 14:20:00,1.1204,1.12055,1.12,1.12005,620499999.0
2007-04-25 14:21:00,1.12005,1.12025,1.12,1.12005,395799999.0
2007-04-25 14:22:00,1.1201,1.1201,1.11995,1.12,149699999.0
2007-04-25 14:23:00,1.12,1.12005,1.1198,1.1198,159200000.0
2007-04-25 14:24:00,1.1198,1.1198,1.1196,1.1196,215199999.0
2007-04-25 14:25:00,1.1196,1.1198,1.11955,1.1196,340799999.0
2007-04-25 14:26:00,1.1196,1.11975,1.1196,1.11965,99800000.0
2007-04-25 14:27:00,1.11965,1.11975,1.11965,1.1197,43200000.0
2007-04-25 14:28:00,1.1197,1.1199,1.1197,1.1199,312100000.0
2007-04-25 14:29:00,1.1199,1.12,1.1197,1.1197,111500000.0
2007-04-25 14:30:00,1.1197,1.1201,1.11965,1.12,302800000.0
2007-04-25 14:31:00,1.1201,1.12055,1.1198,1.11995,288900000.0
2007-04-25 14:32:00,1.11995,1.12025,1.11995,1.12015,183100000.0
2007-04-25 14:33:00,1.12015,1.1204,1.12,1.1202,414500002.0
2007-04-25 14:34:00,1.12025,1.1208,1.12025,1.1207,220300000.0
2007-04-25 14:35:00,1.1207,1.1207,1.12045,1.1205,208200000.0
2007-04-25 14:36:00,1.1205,1.12065,1.12035,1.12035,494400000.0
2007-04-25 14:37:00,1.1204,1.1204,1.1198,1.1199,663500003.0
2007-04-25 14:38:00,1.1199,1.12025,1.1199,1.1202,324099999.0
2007-04-25 14:39:00,1.1202,1.1205,1.1202,1.12035,565000000.0
2007-04-25 14:40:00,1.1204,1.12065,1.12035,1.12065,303100000.0
2007-04-25 14:41:00,1.12065,1.1209,1.12045,1.12085,606299998.0
2007-04-25 14:42:00,1.12085,1.12085,1.12065,1.12075,176200000.0
2007-04-25 14:43:00,1.12075,1.1208,1.1205,1.1205,147000000.0
2007-04-25 14:44:00,1.1205,1.12055,1.12025,1.1204,455599999.0
2007-04-25 14:45:00,1.1204,1.1204,1.11995,1.12,190800000.0
2007-04-25 14:46:00,1.12,1.1202,1.1198,1.1198,195000000.0
2007-04-25 14:47:00,1.11985,1.11995,1.11935,1.1194,609900001.0
2007-04-25 14:48:00,1.11935,1.1194,1.1188,1.119,638900001.0
2007-04-25 14:49:00,1.119,1.11955,1.1189,1.11955,407099998.0
2007-04-25 14:50:00,1.11955,1.1196,1.11935,1.11945,470100002.0
2007-04-25 14:51:00,1.1194,1.11945,1.1191,1.1193,478300000.0
2007-04-25 14:52:00,1.1193,1.1196,1.11915,1.1195,416000001.0
2007-04-25 14:53:00,1.1194,1.1195,1.1192,1.1192,670700000.0
2007-04-25 14:54:00,1.1192,1.11945,1.1192,1.11945,245199999.0
2007-04-25 14:55:00,1.1195,1.1195,1.11935,1.11935,11700000.0
2007-04-25 14:56:00,1.11935,1.11945,1.11925,1.11925,68000000.0
2007-04-25 14:57:00,1.11925,1.11955,1.11925,1.1194,84699999.0
2007-04-25 14:58:00,1.1195,1.1197,1.1194,1.1194,155800000.0
2007-04-25 14:59:00,1.1194,1.1194,1.1191,1.11915,187000000.0
2007-04-25 15:00:00,1.11915,1.1192,1.119,1.119,236999999.0
2007-04-25 15:01:00,1.119,1.119,1.1185,1.11855,449200002.0
2007-04-25 15:02:00,1.11855,1.1188,1.11845,1.1186,515200003.0
2007-04-25 15:03:00,1.1186,1.1187,1.1185,1.1187,186100002.0
2007-04-25 15:04:00,1.1187,1.1188,1.11865,1.1188,146800000.0
2007-04-25 15:05:00,1.1188,1.11905,1.1188,1.11895,309899999.0
2007-04-25 15:06:00,1.11895,1.1192,1.11895,1.1191,126400000.0
2007-04-25 15:07:00,1.11905,1.1192,1.11895,1.1192,53700000.0
2007-04-25 15:08:00,1.1192,1.1192,1.1191,1.1192,58800000.0
2007-04-25 15:09:00,1.1192,1.1195,1.1192,1.1195,77200000.0
2007-04-25 15:10:00,1.1195,1.1195,1.11945,1.1195,41600000.0
2007-04-25 15:11:00,1.1195,1.1195,1.1194,1.1194,368099990.0
2007-04-25 15:12:00,1.1194,1.1194,1.1193,1.1193,68700000.0
2007-04-25 15:13:00,1.1193,1.1193,1.11925,1.11925,17900000.0
2007-04-25 15:14:00,1.11925,1.1193,1.11925,1.1193,22700000.0
2007-04-25 15:15:00,1.11925,1.11925,1.11905,1.11915,67200000.0
2007-04-25 15:16:00,1.11915,1.1192,1.1191,1.11915,26400000.0
2007-04-25 15:17:00,1.11915,1.11915,1.1189,1.1189,82000000.0
2007-04-25 15:18:00,1.11895,1.119,1.1189,1.119,484899999.0
2007-04-25 15:19:00,1.11905,1.1194,1.11905,1.1194,223600000.0
2007-04-25 15:20:00,1.11935,1.1194,1.1193,1.1194,182700001.0
2007-04-25 15:21:00,1.1194,1.1194,1.1192,1.1193,284200003.0
2007-04-25 15:22:00,1.11935,1.11935,1.1192,1.1193,256000001.0
2007-04-25 15:23:00,1.1193,1.1194,1.1192,1.11935,232999998.0
2007-04-25 15:24:00,1.1194,1.11945,1.11935,1.11945,93600000.0
2007-04-25 15:25:00,1.1194,1.11945,1.1193,1.11935,110700000.0
2007-04-25 15:26:00,1.1194,1.11945,1.11935,1.11935,32000000.0
2007-04-25 15:27:00,1.11935,1.11935,1.1191,1.11915,340399999.0
2007-04-25 15:28:00,1.11925,1.11925,1.11925,1.11925,39200000.0
2007-04-25 15:29:00,1.11925,1.11925,1.11915,1.11915,181100000.0
2007-04-25 15:30:00,1.1191,1.1192,1.119,1.11905,183899997.0
2007-04-25 15:31:00,1.11905,1.1192,1.11905,1.11915,29400001.0
2007-04-25 15:32:00,1.11915,1.11915,1.119,1.119,171899998.0
2007-04-25 15:33:00,1.11905,1.11905,1.119,1.119,55400000.0
2007-04-25 15:34:00,1.11905,1.11905,1.11865,1.1189,623200005.0
2007-04-25 15:35:00,1.1189,1.1189,1.1185,1.11865,492400000.0
2007-04-25 15:36:00,1.11865,1.11875,1.1186,1.1187,182200000.0
2007-04-25 15:37:00,1.1187,1.11875,1.11865,1.11865,43000000.0
2007-04-25 15:38:00,1.11865,1.11865,1.11865,1.11865,46400000.0
2007-04-25 15:39:00,1.11865,1.11865,1.11855,1.11865,94100000.0
2007-04-25 15:40:00,1.11865,1.1187,1.11865,1.11865,28200000.0
2007-04-25 15:41:00,1.1187,1.1187,1.1186,1.1187,138000000.0
2007-04-25 15:42:00,1.1187,1.1187,1.1186,1.11865,51000000.0
2007-04-25 15:43:00,1.1186,1.11865,1.11855,1.11865,168300002.0
2007-04-25 15:44:00,1.11865,1.11865,1.11855,1.1186,119300000.0
2007-04-25 15:45:00,1.1186,1.1187,1.1186,1.11865,70200000.0
2007-04-25 15:46:00,1.1187,1.1188,1.1187,1.1187,39400000.0
2007-04-25 15:47:00,1.1187,1.11895,1.1187,1.11895,125599999.0
2007-04-25 15:48:00,1.1189,1.119,1.11875,1.1189,434800004.0
2007-04-25 15:49:00,1.1189,1.1189,1.11885,1.1189,20100000.0
2007-04-25 15:50:00,1.1189,1.1189,1.1187,1.1188,89200000.0
2007-04-25 15:51:00,1.1188,1.11885,1.11875,1.11875,103100000.0
2007-04-25 15:52:00,1.1188,1.11885,1.1187,1.1188,232200001.0
2007-04-25 15:53:00,1.11875,1.1188,1.11875,1.1188,29900000.0
2007-04-25 15:54:00,1.11875,1.11895,1.11875,1.11895,95400000.0
2007-04-25 15:55:00,1.1189,1.119,1.11885,1.119,107200000.0
2007-04-25 15:56:00,1.119,1.119,1.11895,1.11895,62400000.0
2007-04-25 15:57:00,1.11895,1.11905,1.1189,1.119,152300000.0
2007-04-25 15:58:00,1.11905,1.11905,1.11885,1.11885,315199996.0
2007-04-25 15:59:00,1.1188,1.1189,1.1187,1.1188,199300001.0
2007-04-25 16:00:00,1.1187,1.1188,1.1185,1.1186,359453077.0
2007-04-25 16:01:00,1.11855,1.11865,1.1185,1.1186,285999999.0
2007-04-25 16:02:00,1.1186,1.11865,1.1182,1.11825,318699998.0
2007-04-25 16:03:00,1.11815,1.11815,1.1175,1.11755,528799999.0
2007-04-25 16:04:00,1.1175,1.11765,1.1171,1.1172,415200000.0
2007-04-25 16:05:00,1.1172,1.11725,1.1164,1.1169,467540001.0
2007-04-25 16:06:00,1.11685,1.11705,1.11675,1.1169,634900008.0
2007-04-25 16:07:00,1.1169,1.11715,1.1168,1.11695,282899998.0
2007-04-25 16:08:00,1.11695,1.11715,1.11695,1.11695,88600000.0
2007-04-25 16:09:00,1.11695,1.1171,1.1169,1.11705,150800000.0
2007-04-25 16:10:00,1.11705,1.1171,1.11655,1.1167,393100003.0
2007-04-25 16:11:00,1.1166,1.1167,1.1161,1.1161,540100002.0
2007-04-25 16:12:00,1.1161,1.1161,1.11535,1.1155,798800000.0
2007-04-25 16:13:00,1.11555,1.116,1.11555,1.1159,736899998.0
2007-04-25 16:14:00,1.1159,1.1163,1.1159,1.1163,424799998.0
2007-04-25 16:15:00,1.1163,1.1163,1.11605,1.11605,192200000.0
2007-04-25 16:16:00,1.11605,1.1162,1.11585,1.11585,170000000.0
2007-04-25 16:17:00,1.11585,1.1161,1.1158,1.1158,253100000.0
2007-04-25 16:18:00,1.1158,1.1162,1.1155,1.1162,281500000.0
2007-04-25 16:19:00,1.1162,1.1163,1.1161,1.11615,382400000.0
2007-04-25 16:20:00,1.11615,1.11635,1.11615,1.1163,358100000.0
2007-04-25 16:21:00,1.1164,1.11655,1.11615,1.1164,759499997.0
2007-04-25 16:22:00,1.1164,1.11665,1.11625,1.1163,922799999.0
2007-04-25 16:23:00,1.1163,1.1165,1.1163,1.1164,329700004.0
2007-04-25 16:24:00,1.1164,1.1165,1.1162,1.1162,282400000.0
2007-04-25 16:25:00,1.1163,1.11655,1.1163,1.1165,338600004.0
2007-04-25 16:26:00,1.1165,1.11665,1.11645,1.1166,221700000.0
2007-04-25 16:27:00,1.1166,1.1167,1.1166,1.11665,157100000.0
2007-04-25 16:28:00,1.11665,1.11685,1.11665,1.1168,349200001.0
2007-04-25 16:29:00,1.11685,1.11685,1.1167,1.11675,51500001.0
2007-04-25 16:30:00,1.11675,1.11675,1.11645,1.1167,299199997.0
2007-04-25 16:31:00,1.1167,1.1168,1.1166,1.1167,165100000.0
2007-04-25 16:32:00,1.1167,1.1168,1.11665,1.1167,178800000.0
2007-04-25 16:33:00,1.1167,1.1167,1.11655,1.11655,277899999.0
2007-04-25 16:34:00,1.1166,1.11685,1.11655,1.11675,116700000.0
2007-04-25 16:35:00,1.11675,1.1168,1.11665,1.1167,295900001.0
2007-04-25 16:36:00,1.1167,1.11675,1.11665,1.11665,110000000.0
2007-04-25 16:37:00,1.1167,1.11675,1.11665,1.1167,127300000.0
2007-04-25 16:38:00,1.1167,1.1167,1.1166,1.1166,177400000.0
2007-04-25 16:39:00,1.1166,1.1167,1.11655,1.1166,193400000.0
2007-04-25 16:40:00,1.1166,1.1166,1.11655,1.1166,176900000.0
2007-04-25 16:41:00,1.11655,1.1167,1.11655,1.1167,276199999.0
2007-04-25 16:42:00,1.1167,1.11685,1.1167,1.11685,490200002.0
2007-04-25 16:43:00,1.1169,1.117,1.1169,1.117,172400000.0
2007-04-25 16:44:00,1.11705,1.1171,1.117,1.11705,54100000.0
2007-04-25 16:45:00,1.11695,1.11715,1.11695,1.11705,137700000.0
2007-04-25 16:46:00,1.1171,1.1171,1.11695,1.11695,37900000.0
2007-04-25 16:47:00,1.11705,1.11705,1.11705,1.11705,3200000.0
2007-04-25 16:48:00,1.117,1.1172,1.117,1.11715,209499999.0
2007-04-25 16:49:00,1.1171,1.11715,1.11695,1.1171,240700000.0
2007-04-25 16:50:00,1.11705,1.11705,1.11705,1.11705,6400000.0
2007-04-25 16:51:00,1.1171,1.11715,1.1171,1.11715,5600000.0
2007-04-25 16:52:00,1.1171,1.1171,1.1171,1.1171,25700000.0
2007-04-25 16:53:00,1.1171,1.1171,1.1171,1.1171,3500000.0
2007-04-25 16:54:00,1.11715,1.11715,1.11705,1.11705,23900000.0
2007-04-25 16:55:00,1.117,1.11705,1.117,1.11705,37900000.0
2007-04-25 16:56:00,1.117,1.11715,1.11695,1.11695,93000000.0
2007-04-25 16:57:00,1.11705,1.1171,1.11665,1.11685,143100000.0
2007-04-25 16:58:00,1.11685,1.11695,1.1168,1.1168,186699998.0
2007-04-25 16:59:00,1.1168,1.1168,1.1162,1.11625,590699997.0
2007-04-25 17:00:00,1.11625,1.1165,1.11625,1.1163,437300001.0
2007-04-25 17:01:00,1.11635,1.1164,1.11635,1.1164,9600000.0
2007-04-25 17:02:00,1.11635,1.11635,1.1159,1.1161,391499999.0
2007-04-25 17:03:00,1.11615,1.1163,1.11615,1.11625,52600000.0
2007-04-25 17:04:00,1.1163,1.1163,1.11625,1.1163,15800000.0
2007-04-25 17:05:00,1.1163,1.1163,1.11615,1.1162,164799999.0
2007-04-25 17:06:00,1.1162,1.1162,1.1161,1.1161,72700000.0
2007-04-25 17:07:00,1.1161,1.11625,1.1161,1.1162,125600000.0
2007-04-25 17:08:00,1.1162,1.11625,1.1161,1.1161,229900001.0
2007-04-25 17:09:00,1.1161,1.1162,1.1161,1.1162,16300000.0
2007-04-25 17:10:00,1.11615,1.1163,1.1161,1.1163,72400000.0
2007-04-25 17:11:00,1.1163,1.11635,1.11625,1.11635,42100000.0
2007-04-25 17:12:00,1.1163,1.1163,1.11565,1.1157,411800001.0
2007-04-25 17:13:00,1.1157,1.11585,1.11555,1.1157,561900000.0
2007-04-25 17:14:00,1.1157,1.11575,1.11555,1.1157,251899999.0
2007-04-25 17:15:00,1.1157,1.1157,1.1152,1.1152,356400001.0
2007-04-25 17:16:00,1.1152,1.11525,1.11445,1.115,839100001.0
2007-04-25 17:17:00,1.115,1.1153,1.115,1.1153,441600000.0
2007-04-25 17:18:00,1.1154,1.11545,1.1151,1.11515,476500003.0
2007-04-25 17:19:00,1.11515,1.11515,1.11495,1.11495,248600000.0
2007-04-25 17:20:00,1.115,1.11515,1.11495,1.1151,240900000.0
2007-04-25 17:21:00,1.1151,1.11515,1.1151,1.1151,120800000.0
2007-04-25 17:22:00,1.115,1.11535,1.115,1.1153,245700002.0
2007-04-25 17:23:00,1.11525,1.11545,1.11525,1.11545,334899999.0
2007-04-25 17:24:00,1.11545,1.11555,1.11545,1.11545,40200000.0
2007-04-25 17:25:00,1.11555,1.11555,1.11535,1.11535,146600000.0
2007-04-25 17:26:00,1.1153,1.1153,1.115,1.115,259100001.0
2007-04-25 17:27:00,1.115,1.11505,1.1148,1.1148,234300000.0
2007-04-25 17:28:00,1.11475,1.11495,1.11475,1.11495,73699999.0
2007-04-25 17:29:00,1.11495,1.11495,1.1149,1.1149,27500000.0
2007-04-25 17:30:00,1.11495,1.11515,1.11495,1.11515,99700000.0
2007-04-25 17:31:00,1.1152,1.1152,1.11495,1.11495,178200001.0
2007-04-25 17:32:00,1.115,1.115,1.11495,1.11495,101900000.0
2007-04-25 17:33:00,1.11495,1.115,1.1149,1.115,37100001.0
2007-04-25 17:34:00,1.115,1.1151,1.11495,1.1151,108900000.0
2007-04-25 17:35:00,1.1151,1.1152,1.11495,1.1151,159200000.0
2007-04-25 17:36:00,1.1151,1.1153,1.11505,1.1153,842199997.0
2007-04-25 17:37:00,1.1153,1.1154,1.11505,1.11505,523999999.0
2007-04-25 17:38:00,1.1151,1.1154,1.11505,1.11525,428300000.0
2007-04-25 17:39:00,1.11525,1.1154,1.11525,1.1153,307499997.0
2007-04-25 17:40:00,1.11525,1.1153,1.11525,1.1153,244100004.0
2007-04-25 17:41:00,1.1153,1.1154,1.1153,1.1154,222699998.0
2007-04-25 17:42:00,1.1154,1.1154,1.1153,1.1153,206000001.0
2007-04-25 17:43:00,1.1153,1.1154,1.1152,1.1153,737199995.0
2007-04-25 17:44:00,1.1152,1.1153,1.1148,1.1149,496199998.0
2007-04-25 17:45:00,1.1148,1.1151,1.11465,1.1151,610700005.0
2007-04-25 17:46:00,1.1151,1.1152,1.115,1.115,68699999.0
2007-04-25 17:47:00,1.115,1.11505,1.11495,1.115,195900001.0
2007-04-25 17:48:00,1.11495,1.1152,1.1148,1.1148,394000000.0
2007-04-25 17:49:00,1.1149,1.1149,1.1144,1.1145,184900000.0
2007-04-25 17:50:00,1.1145,1.1148,1.1145,1.1147,1002599992.0
2007-04-25 17:51:00,1.1147,1.11495,1.1147,1.1148,403299999.0
2007-04-25 17:52:00,1.1148,1.11495,1.1148,1.11495,133600000.0
2007-04-25 17:53:00,1.11495,1.11495,1.1146,1.1147,222399998.0
2007-04-25 17:54:00,1.1147,1.11475,1.1146,1.1147,454400003.0
2007-04-25 17:55:00,1.11475,1.1149,1.1147,1.1148,116700000.0
2007-04-25 17:56:00,1.11485,1.11485,1.11465,1.11475,146899999.0
2007-04-25 17:57:00,1.11475,1.1148,1.1147,1.1148,255200000.0
2007-04-25 17:58:00,1.11475,1.1148,1.11465,1.1148,260399999.0
2007-04-25 17:59:00,1.11475,1.11485,1.11445,1.11455,624599996.0
2007-04-25 18:00:00,1.11455,1.1146,1.1143,1.1143,562600001.0
2007-04-25 18:01:00,1.1143,1.11455,1.1142,1.11435,249200000.0
2007-04-25 18:02:00,1.1143,1.11445,1.11425,1.11445,230000002.0
2007-04-25 18:03:00,1.1145,1.1146,1.11445,1.1145,129000000.0
2007-04-25 18:04:00,1.1145,1.1145,1.1143,1.1143,239099998.0
2007-04-25 18:05:00,1.1142,1.1144,1.1142,1.1143,269700002.0
2007-04-25 18:06:00,1.1143,1.11435,1.1142,1.1143,529700001.0
2007-04-25 18:07:00,1.1143,1.11445,1.1143,1.11435,45600000.0
2007-04-25 18:08:00,1.11435,1.11435,1.1142,1.1143,197999999.0
2007-04-25 18:09:00,1.1144,1.1145,1.1143,1.1144,215499999.0
2007-04-25 18:10:00,1.1144,1.11445,1.11435,1.11435,81800002.0
2007-04-25 18:11:00,1.11445,1.1145,1.11445,1.1145,12000000.0
2007-04-25 18:12:00,1.1144,1.1145,1.1144,1.1145,61400000.0
2007-04-25 18:13:00,1.1145,1.1145,1.1145,1.1145,4000000.0
2007-04-25 18:14:00,1.1145,1.1145,1.1145,1.1145,10400000.0
2007-04-25 18:15:00,1.1145,1.1145,1.11445,1.11445,12000000.0
2007-04-25 18:16:00,1.1145,1.11475,1.1145,1.1147,327100000.0
2007-04-25 18:17:00,1.11465,1.1147,1.1146,1.1147,154100000.0
2007-04-25 18:18:00,1.1147,1.1147,1.1147,1.1147,14500000.0
2007-04-25 18:19:00,1.1147,1.1147,1.11455,1.11465,502599998.0
2007-04-25 18:20:00,1.11465,1.1147,1.1145,1.1146,501400009.0
2007-04-25 18:21:00,1.1146,1.1148,1.1146,1.1147,91599999.0
2007-04-25 18:22:00,1.1148,1.1148,1.1145,1.1147,137400000.0
2007-04-25 18:23:00,1.1147,1.1148,1.1147,1.1148,13100000.0
2007-04-25 18:24:00,1.1148,1.1148,1.1148,1.1148,2400000.0
2007-04-25 18:25:00,1.1148,1.1148,1.1147,1.1147,12000000.0
2007-04-25 18:26:00,1.1147,1.1147,1.1146,1.1146,51200000.0
2007-04-25 18:27:00,1.1146,1.11495,1.1146,1.1148,321599999.0
2007-04-25 18:28:00,1.1148,1.1149,1.11475,1.1149,66600000.0
2007-04-25 18:29:00,1.11485,1.1149,1.1148,1.11485,109199998.0
2007-04-25 18:30:00,1.11485,1.11495,1.11485,1.11485,24600000.0
2007-04-25 18:31:00,1.11485,1.115,1.11485,1.11495,170200001.0
2007-04-25 18:32:00,1.115,1.115,1.115,1.115,600000.0
2007-04-25 18:33:00,1.115,1.11505,1.1149,1.11505,23600000.0
2007-04-25 18:34:00,1.11505,1.11525,1.11505,1.1152,450399998.0
2007-04-25 18:35:00,1.1152,1.1152,1.11505,1.11515,174600001.0
2007-04-25 18:36:00,1.1151,1.11515,1.1151,1.11515,76300000.0
2007-04-25 18:37:00,1.11515,1.11515,1.11515,1.11515,41600000.0
2007-04-25 18:38:00,1.11515,1.1152,1.11515,1.1152,62500000.0
2007-04-25 18:39:00,1.11515,1.1152,1.11515,1.11515,412400001.0
2007-04-25 18:40:00,1.1152,1.1152,1.11515,1.11515,154600000.0
2007-04-25 18:41:00,1.11515,1.1154,1.11515,1.1153,203300003.0
2007-04-25 18:42:00,1.11525,1.11535,1.1152,1.1152,239200002.0
2007-04-25 18:43:00,1.11515,1.1152,1.11505,1.1152,232500005.0
2007-04-25 18:44:00,1.1152,1.11525,1.11505,1.1152,383499997.0
2007-04-25 18:45:00,1.1153,1.1153,1.11525,1.1153,38800000.0
2007-04-25 18:46:00,1.11525,1.1153,1.1152,1.1153,107300000.0
2007-04-25 18:47:00,1.1153,1.1153,1.1152,1.11525,67999999.0
2007-04-25 18:48:00,1.11525,1.11525,1.11525,1.11525,9600000.0
2007-04-25 18:49:00,1.11525,1.11525,1.11525,1.11525,19200000.0
2007-04-25 18:50:00,1.11525,1.11525,1.11525,1.11525,20400000.0
2007-04-25 18:51:00,1.11525,1.1154,1.1152,1.1153,147100000.0
2007-04-25 18:52:00,1.1152,1.1153,1.1151,1.1152,156500000.0
2007-04-25 18:53:00,1.11515,1.1152,1.11515,1.1152,141700000.0
2007-04-25 18:54:00,1.1152,1.1153,1.11515,1.1152,433000002.0
2007-04-25 18:55:00,1.11525,1.1153,1.1152,1.1153,127200000.0
2007-04-25 18:56:00,1.1153,1.1157,1.11525,1.1157,158100000.0
2007-04-25 18:57:00,1.1157,1.1157,1.1155,1.1156,193899999.0
2007-04-25 18:58:00,1.11555,1.1156,1.11545,1.11545,165800003.0
2007-04-25 18:59:00,1.1154,1.11545,1.1154,1.11545,54600001.0
2007-04-25 19:00:00,1.11545,1.1155,1.11545,1.1155,4900000.0
2007-04-25 19:01:00,1.11545,1.1155,1.1154,1.11545,99000000.0
2007-04-25 19:02:00,1.11545,1.11545,1.11545,1.11545,13600000.0
2007-04-25 19:03:00,1.1154,1.1154,1.1154,1.1154,4000000.0
2007-04-25 19:04:00,1.11503,1.1153,1.11496,1.11519,55600000.0
2007-04-25 19:05:00,1.1153,1.11535,1.11525,1.11525,51900000.0
2007-04-25 19:06:00,1.11535,1.1154,1.1153,1.1153,41900000.0
2007-04-25 19:07:00,1.1153,1.1153,1.11525,1.1153,58900000.0
2007-04-25 19:08:00,1.1153,1.1153,1.11525,1.1153,75200000.0
2007-04-25 19:09:00,1.1153,1.1153,1.1153,1.1153,4400000.0
2007-04-25 19:10:00,1.1153,1.1153,1.1153,1.1153,11600000.0
2007-04-25 19:11:00,1.1153,1.1154,1.1153,1.1154,32200000.0
2007-04-25 19:12:00,1.11535,1.11535,1.11535,1.11535,3200000.0
2007-04-25 19:13:00,1.1154,1.1154,1.1153,1.1153,25640000.0
2007-04-25 19:14:00,1.11535,1.11535,1.11525,1.1153,153399998.0
2007-04-25 19:15:00,1.1153,1.11535,1.1153,1.11535,62900001.0
2007-04-25 19:16:00,1.11535,1.11535,1.11525,1.1153,20800000.0
2007-04-25 19:17:00,1.1153,1.1153,1.11485,1.1149,126600000.0
2007-04-25 19:18:00,1.1149,1.11505,1.1149,1.11505,84999999.0
2007-04-25 19:19:00,1.11505,1.11505,1.11505,1.11505,9600000.0
2007-04-25 19:20:00,1.11505,1.1152,1.11505,1.1151,185300000.0
2007-04-25 19:21:00,1.1151,1.1151,1.1151,1.1151,22400000.0
2007-04-25 19:22:00,1.11515,1.11525,1.11515,1.1152,56499999.0
2007-04-25 19:23:00,1.1152,1.11525,1.1152,1.11525,80399999.0
2007-04-25 19:24:00,1.11525,1.11545,1.11525,1.1154,175000000.0
2007-04-25 19:25:00,1.11527,1.11536,1.11513,1.11513,101200000.0
2007-04-25 19:26:00,1.1154,1.1154,1.1153,1.1153,108900001.0
2007-04-25 19:27:00,1.1153,1.1153,1.1151,1.1151,173499999.0
2007-04-25 19:28:00,1.1151,1.1152,1.1151,1.11515,13000000.0
2007-04-25 19:29:00,1.1152,1.1152,1.11505,1.1151,73800000.0
2007-04-25 19:30:00,1.1151,1.1153,1.11505,1.11525,403000001.0
2007-04-25 19:31:00,1.1152,1.1152,1.115,1.11505,132099998.0
2007-04-25 19:32:00,1.11505,1.11515,1.11505,1.11515,16000000.0
2007-04-25 19:33:00,1.11483,1.11492,1.11483,1.11492,13600000.0
2007-04-25 19:34:00,1.1151,1.1151,1.115,1.115,40800000.0
2007-04-25 19:35:00,1.115,1.11505,1.11495,1.11505,87299998.0
2007-04-25 19:36:00,1.11505,1.11505,1.11495,1.115,16800000.0
2007-04-25 19:37:00,1.11495,1.115,1.11495,1.115,59200000.0
2007-04-25 19:38:00,1.115,1.11505,1.1147,1.1147,157000000.0
2007-04-25 19:39:00,1.1147,1.1148,1.1146,1.11465,151200000.0
2007-04-25 19:40:00,1.11465,1.11475,1.11465,1.11475,76700001.0
2007-04-25 19:41:00,1.1147,1.1148,1.11455,1.11475,189699999.0
2007-04-25 19:42:00,1.1147,1.1148,1.1147,1.1148,116400002.0
2007-04-25 19:43:00,1.1148,1.1148,1.1147,1.1147,331300000.0
2007-04-25 19:44:00,1.1147,1.1147,1.1147,1.1147,163999997.0
2007-04-25 19:45:00,1.1147,1.1147,1.1146,1.1147,134900000.0
2007-04-25 19:46:00,1.1147,1.1147,1.1146,1.1146,34800000.0
2007-04-25 19:47:00,1.1146,1.1146,1.1144,1.1144,81200001.0
2007-04-25 19:48:00,1.11445,1.11445,1.11445,1.11445,11200000.0
2007-04-25 19:49:00,1.11419,1.11429,1.11407,1.11429,10000000.0
2007-04-25 19:50:00,1.11445,1.1145,1.1144,1.1145,94700001.0
2007-04-25 19:51:00,1.11438,1.11438,1.11414,1.11438,34000000.0
2007-04-25 19:52:00,1.11455,1.11455,1.11455,1.11455,14400000.0
2007-04-25 19:53:00,1.11428,1.1143,1.11423,1.11423,60800000.0
2007-04-25 19:54:00,1.1147,1.1147,1.1147,1.1147,91000000.0
2007-04-25 19:55:00,1.1147,1.1147,1.1146,1.1146,18500000.0
2007-04-25 19:56:00,1.1146,1.1146,1.1145,1.1145,13100000.0
2007-04-25 19:57:00,1.1145,1.1146,1.1145,1.1146,5100000.0
2007-04-25 19:58:00,1.1146,1.1146,1.11455,1.11455,18500000.0
2007-04-25 19:59:00,1.11455,1.1146,1.11455,1.1146,20000000.0
2007-04-25 20:00:00,1.1146,1.1147,1.1145,1.1145,137000004.0
2007-04-25 20:01:00,1.1147,1.1147,1.1146,1.1146,18400000.0
2007-04-25 20:02:00,1.1146,1.1147,1.1146,1.1147,86100000.0
2007-04-25 20:03:00,1.1147,1.1147,1.1146,1.1146,487399998.0
2007-04-25 20:04:00,1.11465,1.1147,1.1146,1.1147,182900000.0
2007-04-25 20:05:00,1.1147,1.1147,1.11455,1.1146,168100001.0
2007-04-25 20:06:00,1.11465,1.1148,1.11465,1.1148,22800000.0
2007-04-25 20:07:00,1.1147,1.1149,1.11465,1.1148,113799998.0
2007-04-25 20:08:00,1.1148,1.1149,1.1148,1.1149,34500000.0
2007-04-25 20:09:00,1.11451,1.11451,1.11433,1.11439,83200000.0
2007-04-25 20:10:00,1.1149,1.1152,1.1149,1.11495,182700001.0
2007-04-25 20:11:00,1.115,1.115,1.115,1.115,20000000.0
2007-04-25 20:12:00,1.1151,1.1152,1.1151,1.11515,67100000.0
2007-04-25 20:13:00,1.11515,1.1152,1.11505,1.11505,59600000.0
2007-04-25 20:14:00,1.11505,1.1151,1.11495,1.11495,70600000.0
2007-04-25 20:15:00,1.11495,1.11505,1.11495,1.11495,108400000.0
2007-04-25 20:16:00,1.11495,1.115,1.11495,1.115,33600000.0
2007-04-25 20:17:00,1.115,1.115,1.115,1.115,31300000.0
2007-04-25 20:18:00,1.115,1.115,1.1149,1.1149,30200000.0
2007-04-25 20:19:00,1.1149,1.115,1.1149,1.115,11100000.0
2007-04-25 20:20:00,1.115,1.115,1.115,1.115,12100000.0
2007-04-25 20:21:00,1.115,1.115,1.115,1.115,15400000.0
2007-04-25 20:22:00,1.115,1.115,1.115,1.115,35200000.0
2007-04-25 20:23:00,1.115,1.115,1.115,1.115,22200000.0
2007-04-25 20:24:00,1.115,1.1151,1.115,1.11505,4400000.0
2007-04-25 20:25:00,1.11505,1.11505,1.115,1.11505,24700000.0
2007-04-25 20:26:00,1.11505,1.11505,1.115,1.115,48600000.0
2007-04-25 20:27:00,1.115,1.11505,1.115,1.11505,46800000.0
2007-04-25 20:28:00,1.11505,1.1152,1.11505,1.1152,443000000.0
2007-04-25 20:29:00,1.1152,1.1152,1.11515,1.1152,553199996.0
2007-04-25 20:30:00,1.1152,1.1152,1.1152,1.1152,149400000.0
2007-04-25 20:31:00,1.1152,1.1152,1.1152,1.1152,326800000.0
2007-04-25 20:32:00,1.1152,1.1152,1.1151,1.11515,217800000.0
2007-04-25 20:33:00,1.1151,1.1152,1.115,1.1152,132900000.0
2007-04-25 20:34:00,1.11505,1.11515,1.115,1.115,122800000.0
2007-04-25 20:35:00,1.115,1.115,1.115,1.115,20100000.0
2007-04-25 20:36:00,1.1147,1.11473,1.1147,1.11473,12800000.0
2007-04-25 20:37:00,1.11505,1.11505,1.11495,1.11495,136299998.0
2007-04-25 20:38:00,1.115,1.115,1.11485,1.1149,28100000.0
2007-04-25 20:39:00,1.1149,1.115,1.1149,1.11495,77600000.0
2007-04-25 20:40:00,1.11495,1.1151,1.11495,1.1151,55200000.0
2007-04-25 20:41:00,1.1151,1.1151,1.1151,1.1151,115200000.0
2007-04-25 20:42:00,1.11497,1.11497,1.11484,1.11495,19200000.0
2007-04-25 20:43:00,1.1151,1.1151,1.1151,1.1151,16800000.0
2007-04-25 20:44:00,1.11508,1.11508,1.11487,1.11487,22100000.0
2007-04-25 20:45:00,1.1151,1.1151,1.1151,1.1151,33600000.0
2007-04-25 20:46:00,1.1152,1.1152,1.1152,1.1152,210099999.0
2007-04-25 20:47:00,1.11477,1.11495,1.11477,1.11495,32800000.0
2007-04-25 20:48:00,1.1152,1.1152,1.1151,1.1151,8000000.0
2007-04-25 20:49:00,1.11483,1.1149,1.11483,1.11483,14900000.0
2007-04-25 20:50:00,1.115,1.1152,1.11495,1.115,154999998.0
2007-04-25 20:51:00,1.115,1.1151,1.11495,1.115,117600000.0
2007-04-25 20:52:00,1.115,1.11505,1.115,1.115,10400000.0
2007-04-25 20:53:00,1.115,1.115,1.1149,1.1149,177600001.0
2007-04-25 20:54:00,1.11495,1.11505,1.11495,1.11505,45700000.0
2007-04-25 20:55:00,1.115,1.115,1.11485,1.1149,58700000.0
2007-04-25 20:56:00,1.11485,1.11495,1.11485,1.11485,154400000.0
2007-04-25 20:57:00,1.1149,1.11495,1.1148,1.1149,90000001.0
2007-04-25 20:58:00,1.1148,1.1149,1.1148,1.11485,415099996.0
2007-04-25 20:59:00,1.11485,1.1152,1.1148,1.115,395700000.0
2007-04-25 21:00:00,1.115,1.11505,1.11475,1.11485,327599998.0
2007-04-25 21:01:00,1.1149,1.1149,1.1148,1.1148,51000000.0
2007-04-25 21:02:00,1.1148,1.1148,1.1147,1.1148,180800000.0
2007-04-25 21:03:00,1.1148,1.1149,1.1148,1.1148,522500003.0
2007-04-25 21:04:00,1.1148,1.11495,1.11475,1.1148,89800000.0
2007-04-25 21:05:00,1.1148,1.1149,1.1148,1.1148,76500000.0
2007-04-25 21:06:00,1.1148,1.1149,1.11475,1.1148,46400000.0
2007-04-25 21:07:00,1.1148,1.11485,1.11475,1.1148,100800000.0
2007-04-25 21:08:00,1.1148,1.1148,1.1148,1.1148,14800000.0
2007-04-25 21:09:00,1.1148,1.1148,1.1148,1.1148,42500000.0
2007-04-25 21:10:00,1.1148,1.1148,1.1148,1.1148,17100000.0
2007-04-25 21:11:00,1.1148,1.1148,1.1147,1.1147,132800000.0
2007-04-25 21:12:00,1.1147,1.1147,1.1142,1.1143,244199997.0
2007-04-25 21:13:00,1.1142,1.1144,1.1142,1.11435,332399998.0
2007-04-25 21:14:00,1.11455,1.11455,1.11435,1.11435,85699999.0
2007-04-25 21:15:00,1.1144,1.11445,1.1144,1.11445,20000000.0
2007-04-25 21:16:00,1.11445,1.11445,1.1144,1.1144,34400000.0
2007-04-25 21:17:00,1.11435,1.1145,1.11435,1.1145,25600000.0
2007-04-25 21:18:00,1.1145,1.1145,1.1145,1.1145,19200000.0
2007-04-25 21:19:00,1.1145,1.1145,1.1144,1.1145,68700000.0
2007-04-25 21:20:00,1.1145,1.1145,1.1142,1.1142,160699999.0
2007-04-25 21:21:00,1.1141,1.1142,1.114,1.1142,318800001.0
2007-04-25 21:22:00,1.1142,1.1143,1.1141,1.1141,195599995.0
2007-04-25 21:23:00,1.114,1.1141,1.1138,1.1138,490100001.0
2007-04-25 21:24:00,1.1138,1.1138,1.1137,1.1137,258299999.0
2007-04-25 21:25:00,1.1137,1.1137,1.1135,1.1136,863500010.0
2007-04-25 21:26:00,1.1136,1.1139,1.1136,1.11385,398399998.0
2007-04-25 21:27:00,1.11385,1.1142,1.11375,1.1141,536999997.0
2007-04-25 21:28:00,1.1141,1.1142,1.114,1.11415,358000003.0
2007-04-25 21:29:00,1.11415,1.1143,1.1141,1.1141,135400000.0
2007-04-25 21:30:00,1.1142,1.1145,1.1142,1.1145,210299999.0
2007-04-25 21:31:00,1.1145,1.1145,1.1143,1.1144,136500000.0
2007-04-25 21:32:00,1.1143,1.1144,1.1143,1.1144,164900002.0
2007-04-25 21:33:00,1.1143,1.1144,1.1142,1.1144,120400002.0
2007-04-25 21:34:00,1.1141,1.11416,1.1141,1.11416,12800000.0
2007-04-25 21:35:00,1.11415,1.11418,1.11413,1.11415,11200000.0
2007-04-25 21:36:00,1.1144,1.1144,1.1141,1.1141,157199999.0
2007-04-25 21:37:00,1.1141,1.1141,1.1141,1.1141,20800000.0
2007-04-25 21:38:00,1.1141,1.1142,1.1141,1.1142,36800000.0
2007-04-25 21:39:00,1.1142,1.1142,1.1141,1.1141,205700001.0
2007-04-25 21:40:00,1.1142,1.1142,1.1141,1.1142,171000007.0
2007-04-25 21:41:00,1.1142,1.1142,1.1141,1.1141,48300000.0
2007-04-25 21:42:00,1.1141,1.1141,1.1141,1.1141,19200000.0
2007-04-25 21:43:00,1.1141,1.1141,1.1141,1.1141,8000000.0
2007-04-25 21:44:00,1.1141,1.1141,1.114,1.1141,36900000.0
2007-04-25 21:45:00,1.1141,1.1141,1.1141,1.1141,16800000.0
2007-04-25 21:46:00,1.11381,1.11393,1.1138,1.11385,143199999.0
2007-04-25 21:47:00,1.1141,1.1142,1.1141,1.1142,13200000.0
2007-04-25 21:48:00,1.114,1.1142,1.11395,1.1142,268200004.0
2007-04-25 21:49:00,1.1142,1.1142,1.1141,1.1142,142000002.0
2007-04-25 21:50:00,1.11386,1.11403,1.11386,1.11396,90300001.0
2007-04-25 21:51:00,1.11395,1.11401,1.11374,1.11388,87000000.0
2007-04-25 21:52:00,1.1142,1.1142,1.114,1.114,70600000.0
2007-04-25 21:53:00,1.1141,1.1142,1.114,1.1141,116799999.0
2007-04-25 21:54:00,1.1141,1.1142,1.1141,1.1142,86300000.0
2007-04-25 21:55:00,1.1142,1.1142,1.1141,1.1142,67700000.0
2007-04-25 21:56:00,1.1142,1.1142,1.11415,1.11415,92600000.0
2007-04-25 21:57:00,1.11415,1.1143,1.11415,1.1143,80600001.0
2007-04-25 21:58:00,1.1143,1.1143,1.1142,1.1142,27200000.0
2007-04-25 21:59:00,1.1142,1.1143,1.1142,1.1143,17600000.0
2007-04-25 22:00:00,1.1143,1.1143,1.1143,1.1143,13400000.0
2007-04-25 22:01:00,1.1143,1.1143,1.1141,1.1141,91500000.0
2007-04-25 22:02:00,1.1141,1.1141,1.1141,1.1141,29700000.0
2007-04-25 22:03:00,1.114,1.1141,1.1139,1.1139,182900000.0
2007-04-25 22:04:00,1.1139,1.114,1.1137,1.1139,331399997.0
2007-04-25 22:05:00,1.1139,1.1139,1.1138,1.1139,121400000.0
2007-04-25 22:06:00,1.1138,1.1139,1.1138,1.1138,114200000.0
2007-04-25 22:07:00,1.1138,1.1138,1.1138,1.1138,33100000.0
2007-04-25 22:08:00,1.1138,1.1139,1.1138,1.1139,32100000.0
2007-04-25 22:09:00,1.1139,1.1139,1.1138,1.1139,112200000.0
2007-04-25 22:10:00,1.1139,1.114,1.1138,1.1139,64100000.0
2007-04-25 22:11:00,1.114,1.114,1.1139,1.114,6000000.0
2007-04-25 22:12:00,1.114,1.114,1.1139,1.114,173600003.0
2007-04-25 22:13:00,1.114,1.1142,1.114,1.1141,61700000.0
2007-04-25 22:14:00,1.1142,1.1142,1.1141,1.1141,64300000.0
2007-04-25 22:15:00,1.1141,1.1142,1.1141,1.1142,44100000.0
2007-04-25 22:16:00,1.1142,1.1144,1.1142,1.1143,140400000.0
2007-04-25 22:17:00,1.1143,1.1144,1.1143,1.1143,327500000.0
2007-04-25 22:18:00,1.1143,1.1144,1.1142,1.1144,72900000.0
2007-04-25 22:19:00,1.1144,1.1144,1.1143,1.1143,74600000.0
2007-04-25 22:20:00,1.1143,1.1144,1.1143,1.1144,282999998.0
2007-04-25 22:21:00,1.1144,1.1145,1.1142,1.1143,281300002.0
2007-04-25 22:22:00,1.1143,1.1144,1.1143,1.1144,182299998.0
2007-04-25 22:23:00,1.1144,1.1144,1.1143,1.1144,38000000.0
2007-04-25 22:24:00,1.1144,1.1144,1.1143,1.1144,93000001.0
2007-04-25 22:25:00,1.1144,1.1146,1.1144,1.1146,109900000.0
2007-04-25 22:26:00,1.1146,1.1146,1.1143,1.1145,307900001.0
2007-04-25 22:27:00,1.1145,1.1146,1.1144,1.1145,121300001.0
2007-04-25 22:28:00,1.1145,1.1146,1.1145,1.1146,59200000.0
2007-04-25 22:29:00,1.1146,1.1147,1.1146,1.1147,77800000.0
2007-04-25 22:30:00,1.1147,1.1148,1.1146,1.1148,183999999.0
2007-04-25 22:31:00,1.1148,1.1148,1.1147,1.1147,25600000.0
2007-04-25 22:32:00,1.1147,1.1147,1.1145,1.1147,216399997.0
2007-04-25 22:33:00,1.1147,1.1147,1.1146,1.1146,29700000.0
2007-04-25 22:34:00,1.1147,1.1148,1.1147,1.1148,18400000.0
2007-04-25 22:35:00,1.1149,1.1149,1.1148,1.1149,21500000.0
2007-04-25 22:36:00,1.1148,1.115,1.1148,1.1148,103199998.0
2007-04-25 22:37:00,1.1149,1.1149,1.1148,1.1148,31199999.0
2007-04-25 22:38:00,1.1149,1.1149,1.1148,1.1148,192099997.0
2007-04-25 22:39:00,1.1149,1.1151,1.1148,1.1151,131899998.0
2007-04-25 22:40:00,1.1151,1.1151,1.1151,1.1151,21600000.0
2007-04-25 22:41:00,1.1152,1.1152,1.1151,1.1151,87200000.0
2007-04-25 22:42:00,1.1151,1.1152,1.1151,1.1152,31200000.0
2007-04-25 22:43:00,1.1152,1.1152,1.115,1.1151,48000000.0
2007-04-25 22:44:00,1.1151,1.1152,1.1151,1.1152,36000000.0
2007-04-25 22:45:00,1.1152,1.1152,1.1151,1.1151,19200000.0
2007-04-25 22:46:00,1.1152,1.1152,1.1151,1.1151,83599999.0
2007-04-25 22:47:00,1.1152,1.1153,1.1152,1.1153,56800000.0
2007-04-25 22:48:00,1.1153,1.1153,1.1152,1.1153,79900001.0
2007-04-25 22:49:00,1.11492,1.11512,1.11489,1.11496,56800000.0
2007-04-25 22:50:00,1.1153,1.1153,1.115,1.1152,292299999.0
2007-04-25 22:51:00,1.1152,1.1153,1.1152,1.1153,9600000.0
2007-04-25 22:52:00,1.1152,1.1153,1.115,1.1151,140700000.0
2007-04-25 22:53:00,1.1151,1.1151,1.1148,1.1148,64000000.0
2007-04-25 22:54:00,1.1148,1.115,1.1146,1.115,261499999.0
2007-04-25 22:55:00,1.115,1.115,1.1149,1.1149,112700000.0
2007-04-25 22:56:00,1.115,1.115,1.115,1.115,35200000.0
2007-04-25 22:57:00,1.115,1.115,1.115,1.115,17600000.0
2007-04-25 22:58:00,1.1148,1.1148,1.1148,1.1148,3200000.0
2007-04-25 22:59:00,1.115,1.115,1.1145,1.1148,17600000.0
2007-04-25 23:00:00,1.1148,1.1148,1.1147,1.1147,1600000.0
2007-04-25 23:01:00,1.1147,1.1147,1.1146,1.1147,4700000.0
2007-04-25 23:02:00,1.1148,1.1149,1.1145,1.1149,11900000.0
2007-04-25 23:03:00,1.1148,1.1148,1.1147,1.1147,6400000.0
2007-04-25 23:04:00,1.1147,1.1147,1.1147,1.1147,8800000.0
2007-04-25 23:05:00,1.1147,1.1147,1.1147,1.1147,6100000.0
2007-04-25 23:06:00,1.1147,1.1147,1.1147,1.1147,14400000.0
2007-04-25 23:07:00,1.1147,1.1149,1.1146,1.1148,67500000.0
2007-04-25 23:08:00,1.1148,1.1148,1.1148,1.1148,2400000.0
2007-04-25 23:09:00,1.1148,1.1148,1.1148,1.1148,8000000.0
2007-04-25 23:10:00,1.1148,1.1148,1.1148,1.1148,5600000.0
2007-04-25 23:11:00,1.11454,1.11458,1.11454,1.11458,16000000.0
2007-04-25 23:12:00,1.1148,1.1148,1.1148,1.1148,2400000.0
2007-04-25 23:13:00,1.1148,1.1148,1.1148,1.1148,2400000.0
2007-04-25 23:14:00,1.11455,1.11458,1.11455,1.11458,18400000.0
2007-04-25 23:15:00,1.115,1.115,1.1147,1.1147,13600000.0
2007-04-25 23:16:00,1.11446,1.11448,1.11432,1.11448,23000000.0
2007-04-25 23:17:00,1.1147,1.1147,1.1147,1.1147,4000000.0
2007-04-25 23:18:00,1.11456,1.11456,1.11445,1.11446,219900002.0
2007-04-25 23:19:00,1.11445,1.11445,1.11445,1.11445,32700001.0
2007-04-25 23:20:00,1.1149,1.1149,1.1146,1.1146,127500000.0
2007-04-25 23:21:00,1.11454,1.11454,1.11439,1.11439,65600000.0
2007-04-25 23:22:00,1.1147,1.1147,1.1147,1.1147,11600000.0
2007-04-25 23:23:00,1.1147,1.1147,1.1147,1.1147,4000000.0
2007-04-25 23:24:00,1.11445,1.11445,1.11429,1.11443,53600000.0
2007-04-25 23:25:00,1.11445,1.11445,1.11445,1.11445,16800000.0
2007-04-25 23:26:00,1.11445,1.1145,1.11445,1.11445,28000000.0
2007-04-25 23:27:00,1.11436,1.11453,1.11436,1.1145,131200001.0
2007-04-25 23:28:00,1.1147,1.1148,1.1147,1.1147,34299999.0
2007-04-25 23:29:00,1.11458,1.11471,1.1145,1.1146,177499999.0
2007-04-25 23:30:00,1.11468,1.11468,1.11455,1.11461,325099999.0
2007-04-25 23:31:00,1.11456,1.11456,1.11443,1.11453,158500001.0
2007-04-25 23:32:00,1.1148,1.1148,1.1147,1.1147,23900000.0
2007-04-25 23:33:00,1.1148,1.1148,1.1148,1.1148,4800000.0
2007-04-25 23:34:00,1.1148,1.1148,1.1148,1.1148,11200000.0
2007-04-25 23:35:00,1.1148,1.1151,1.1147,1.1147,44000000.0
2007-04-25 23:36:00,1.1148,1.1149,1.1147,1.1148,36800000.0
2007-04-25 23:37:00,1.1148,1.1148,1.1148,1.1148,1600000.0
2007-04-25 23:38:00,1.11485,1.1149,1.1147,1.1147,22000000.0
2007-04-25 23:39:00,1.11461,1.11461,1.11438,1.11445,16800000.0
2007-04-25 23:40:00,1.1147,1.1147,1.1147,1.1147,10400000.0
2007-04-25 23:41:00,1.115,1.115,1.115,1.115,3200000.0
2007-04-25 23:42:00,1.115,1.115,1.115,1.115,8000000.0
2007-04-25 23:43:00,1.115,1.115,1.115,1.115,1600000.0
2007-04-25 23:44:00,1.11447,1.1147,1.11447,1.1146,11000000.0
2007-04-25 23:45:00,1.1147,1.1147,1.1147,1.1147,25600000.0
2007-04-25 23:46:00,1.11471,1.11481,1.11463,1.11463,62400000.0
2007-04-25 23:47:00,1.1147,1.1147,1.1147,1.1147,14400000.0
2007-04-25 23:48:00,1.1149,1.115,1.1149,1.115,30400000.0
2007-04-25 23:49:00,1.115,1.1151,1.115,1.115,20000000.0
2007-04-25 23:50:00,1.115,1.1153,1.1148,1.1153,43200000.0
2007-04-25 23:51:00,1.1152,1.1152,1.1149,1.1149,4000000.0
2007-04-25 23:52:00,1.1149,1.1149,1.1148,1.1149,8800000.0
2007-04-25 23:53:00,1.11473,1.11473,1.11453,1.11461,45400000.0
2007-04-25 23:54:00,1.115,1.115,1.115,1.115,8000000.0
2007-04-25 23:55:00,1.11488,1.11489,1.11478,1.11485,36800000.0
2007-04-25 23:57:00,1.11491,1.11502,1.11491,1.11502,34500000.0
2007-04-25 23:58:00,1.11486,1.11486,1.1147,1.11477,116200000.0
2007-04-25 23:59:00,1.115,1.115,1.115,1.115,7200000.0
2007-04-26 00:00:00,1.115,1.1151,1.115,1.1151,36800000.0
2007-04-26 00:01:00,1.1151,1.1151,1.115,1.115,94400000.0
2007-04-26 00:02:00,1.115,1.115,1.115,1.115,99200000.0
2007-04-26 00:03:00,1.115,1.115,1.115,1.115,4500000.0
2007-04-26 00:04:00,1.115,1.11505,1.11495,1.11495,44000000.0
2007-04-26 00:05:00,1.1151,1.1151,1.1149,1.1149,147100000.0
2007-04-26 00:06:00,1.115,1.115,1.115,1.115,20800000.0
2007-04-26 00:07:00,1.115,1.115,1.1149,1.115,76699999.0
2007-04-26 00:08:00,1.115,1.11505,1.115,1.11505,46100000.0
2007-04-26 00:09:00,1.1151,1.1151,1.115,1.115,28000000.0
2007-04-26 00:10:00,1.115,1.1151,1.115,1.11505,42400000.0
2007-04-26 00:11:00,1.1153,1.1154,1.1151,1.1154,52700000.0
2007-04-26 00:12:00,1.1154,1.1154,1.1154,1.1154,24400000.0
2007-04-26 00:13:00,1.1154,1.1154,1.1154,1.1154,4800000.0
2007-04-26 00:14:00,1.1154,1.1154,1.1154,1.1154,4800000.0
2007-04-26 00:15:00,1.1154,1.1154,1.1153,1.1153,51999999.0
2007-04-26 00:16:00,1.1154,1.1154,1.1153,1.1154,31900001.0
2007-04-26 00:17:00,1.11514,1.11516,1.11514,1.11516,4800000.0
2007-04-26 00:18:00,1.1154,1.1154,1.1154,1.1154,20000000.0
2007-04-26 00:19:00,1.1153,1.1153,1.1153,1.1153,30400000.0
2007-04-26 00:20:00,1.1153,1.1153,1.1153,1.1153,6400000.0
2007-04-26 00:21:00,1.1153,1.1153,1.1153,1.1153,18400000.0
2007-04-26 00:22:00,1.1153,1.1153,1.1153,1.1153,25600000.0
2007-04-26 00:23:00,1.1152,1.1153,1.1152,1.11525,45500000.0
2007-04-26 00:24:00,1.11513,1.11515,1.115,1.11515,51200000.0
2007-04-26 00:25:00,1.1152,1.1152,1.1152,1.1152,800000.0
2007-04-26 00:26:00,1.11489,1.11513,1.11475,1.11475,68199999.0
2007-04-26 00:27:00,1.11501,1.11501,1.11474,1.11474,12800000.0
2007-04-26 00:28:00,1.1154,1.1154,1.1154,1.1154,5600000.0
2007-04-26 00:29:00,1.11522,1.11522,1.11485,1.11507,52700000.0
2007-04-26 00:30:00,1.1154,1.1154,1.1154,1.1154,6400000.0
2007-04-26 00:31:00,1.11522,1.11522,1.11513,1.11513,105800004.0
2007-04-26 00:32:00,1.1154,1.1154,1.1154,1.1154,8000000.0
2007-04-26 00:33:00,1.1153,1.1155,1.1152,1.1154,24800000.0
2007-04-26 00:34:00,1.1155,1.1155,1.1155,1.1155,3200000.0
2007-04-26 00:35:00,1.1155,1.1155,1.1155,1.1155,1600000.0
2007-04-26 00:36:00,1.1155,1.1155,1.1154,1.1154,35200000.0
2007-04-26 00:37:00,1.1155,1.1155,1.1154,1.1154,9600000.0
2007-04-26 00:38:00,1.1154,1.1154,1.1154,1.1154,1600000.0
2007-04-26 00:39:00,1.115,1.11512,1.11495,1.11503,32800000.0
2007-04-26 00:40:00,1.11512,1.11531,1.11506,1.11506,151100002.0
2007-04-26 00:41:00,1.1153,1.1153,1.1149,1.1151,117099998.0
2007-04-26 00:42:00,1.115,1.1151,1.115,1.115,157900001.0
2007-04-26 00:43:00,1.11468,1.11484,1.11465,1.11465,18000000.0
2007-04-26 00:44:00,1.11468,1.11476,1.11465,1.11476,12900000.0
2007-04-26 00:45:00,1.11491,1.11491,1.1147,1.1147,30012660.0
2007-04-26 00:46:00,1.11459,1.11485,1.11459,1.11485,15000000.0
2007-04-26 00:47:00,1.115,1.115,1.115,1.115,15700000.0
2007-04-26 00:48:00,1.115,1.11505,1.115,1.115,67599998.0
2007-04-26 00:49:00,1.11478,1.11478,1.11465,1.1147,85537978.0
2007-04-26 00:50:00,1.11472,1.11485,1.11469,1.11475,77412660.0
2007-04-26 00:51:00,1.11468,1.11479,1.11468,1.11479,34600000.0
2007-04-26 00:52:00,1.11482,1.11482,1.11458,1.11473,23000000.0
2007-04-26 00:53:00,1.1148,1.1148,1.11474,1.11478,5612660.0
2007-04-26 00:54:00,1.11463,1.11466,1.11458,1.11458,29800000.0
2007-04-26 00:55:00,1.1146,1.11476,1.1146,1.11471,51612659.0
2007-04-26 00:56:00,1.11473,1.11476,1.11459,1.11464,43400000.0
2007-04-26 00:57:00,1.11468,1.11479,1.11468,1.11479,7000000.0
2007-04-26 00:58:00,1.11473,1.11487,1.11464,1.11487,42599999.0
2007-04-26 00:59:00,1.11505,1.11505,1.11505,1.11505,4000000.0
2007-04-26 01:00:00,1.11505,1.11505,1.11505,1.11505,1600000.0
2007-04-26 01:01:00,1.11472,1.11513,1.11467,1.11513,43000001.0
2007-04-26 01:02:00,1.11493,1.11499,1.11477,1.11477,85700000.0
2007-04-26 01:03:00,1.11505,1.11505,1.115,1.115,22900000.0
2007-04-26 01:04:00,1.11474,1.11487,1.11461,1.11487,40012660.0
2007-04-26 01:05:00,1.11505,1.11505,1.11505,1.11505,1600000.0
2007-04-26 01:06:00,1.11515,1.11515,1.11505,1.11505,15400000.0
2007-04-26 01:07:00,1.11484,1.11489,1.11462,1.11462,20500000.0
2007-04-26 01:08:00,1.11505,1.11505,1.11505,1.11505,1600000.0
2007-04-26 01:09:00,1.11505,1.11505,1.11505,1.11505,800000.0
2007-04-26 01:10:00,1.11483,1.11483,1.11463,1.1148,70200000.0
2007-04-26 01:11:00,1.11505,1.11505,1.11505,1.11505,800000.0
2007-04-26 01:12:00,1.11488,1.1149,1.11488,1.1149,16400000.0
2007-04-26 01:13:00,1.11492,1.11518,1.11492,1.11518,36300000.0
2007-04-26 01:14:00,1.11488,1.115,1.11482,1.11494,51500000.0
2007-04-26 01:15:00,1.11484,1.11488,1.11477,1.11477,39400000.0
2007-04-26 01:16:00,1.11488,1.11488,1.11481,1.11488,9800000.0
2007-04-26 01:17:00,1.1152,1.1152,1.1152,1.1152,4000000.0
2007-04-26 01:18:00,1.11515,1.11515,1.11505,1.11505,4800000.0
2007-04-26 01:19:00,1.1147,1.11483,1.11455,1.11481,91600000.0
2007-04-26 01:20:00,1.115,1.115,1.115,1.115,25200001.0
2007-04-26 01:21:00,1.115,1.115,1.115,1.115,25200001.0
2007-04-26 01:22:00,1.115,1.115,1.115,1.115,24400000.0
2007-04-26 01:23:00,1.1151,1.1151,1.1151,1.1151,28800000.0
2007-04-26 01:24:00,1.1151,1.1151,1.1151,1.1151,20800000.0
2007-04-26 01:25:00,1.1151,1.1151,1.1151,1.1151,10400000.0
2007-04-26 01:26:00,1.11485,1.11485,1.11468,1.11468,87300000.0
2007-04-26 01:27:00,1.11483,1.11491,1.11475,1.1149,72200000.0
2007-04-26 01:28:00,1.11482,1.11492,1.11482,1.11492,30200000.0
2007-04-26 01:29:00,1.11475,1.11486,1.11469,1.11474,99000000.0
2007-04-26 01:30:00,1.11476,1.11478,1.11462,1.11478,76200000.0
2007-04-26 01:31:00,1.1151,1.11515,1.1151,1.11515,23199999.0
2007-04-26 01:32:00,1.11484,1.11491,1.11479,1.11489,64600000.0
2007-04-26 01:33:00,1.115,1.115,1.11479,1.11486,47600001.0
2007-04-26 01:34:00,1.11492,1.11492,1.11488,1.11488,15900000.0
2007-04-26 01:35:00,1.11492,1.11492,1.11485,1.1149,40500001.0
2007-04-26 01:36:00,1.11515,1.11515,1.11515,1.11515,1600000.0
2007-04-26 01:37:00,1.11472,1.11487,1.11472,1.11487,3200000.0
2007-04-26 01:38:00,1.11515,1.11515,1.11515,1.11515,800000.0
2007-04-26 01:39:00,1.11515,1.11515,1.1151,1.1151,47600000.0
2007-04-26 01:40:00,1.11488,1.11488,1.11463,1.11482,30800000.0
2007-04-26 01:41:00,1.11498,1.11498,1.1148,1.11484,71199998.0
2007-04-26 01:42:00,1.11492,1.11498,1.11492,1.11494,67199999.0
2007-04-26 01:43:00,1.11515,1.11515,1.1151,1.1151,16400000.0
2007-04-26 01:44:00,1.11488,1.11488,1.11488,1.11488,3200000.0
2007-04-26 01:45:00,1.11515,1.11515,1.11515,1.11515,8800000.0
2007-04-26 01:46:00,1.11515,1.11515,1.11515,1.11515,6400000.0
2007-04-26 01:47:00,1.11479,1.11489,1.11479,1.11489,8000000.0
2007-04-26 01:48:00,1.11494,1.11498,1.11492,1.11492,38000000.0
2007-04-26 01:49:00,1.115,1.115,1.115,1.115,9600000.0
2007-04-26 01:50:00,1.1149,1.1149,1.1149,1.1149,15200000.0
2007-04-26 01:51:00,1.11497,1.11506,1.11493,1.11493,17700000.0
2007-04-26 01:52:00,1.11485,1.11492,1.11485,1.11492,23800000.0
2007-04-26 01:53:00,1.11485,1.11495,1.11485,1.11495,5100000.0
2007-04-26 01:54:00,1.11493,1.11507,1.11489,1.11489,14300000.0
2007-04-26 01:55:00,1.115,1.11506,1.11498,1.11498,22400000.0
2007-04-26 01:56:00,1.1148,1.11494,1.1148,1.11487,30400000.0
2007-04-26 01:57:00,1.11485,1.11495,1.11485,1.11492,64600000.0
2007-04-26 01:58:00,1.11497,1.11502,1.11493,1.11494,49300000.0
2007-04-26 01:59:00,1.11515,1.11515,1.11515,1.11515,1600000.0
2007-04-26 02:00:00,1.11515,1.11515,1.11515,1.11515,1600000.0
2007-04-26 02:01:00,1.11515,1.11515,1.1151,1.1151,10000000.0
2007-04-26 02:02:00,1.1151,1.1151,1.115,1.115,223699999.0
2007-04-26 02:03:00,1.1151,1.11515,1.1151,1.1151,29699999.0
2007-04-26 02:04:00,1.11515,1.11515,1.11515,1.11515,3200000.0
2007-04-26 02:05:00,1.11515,1.11515,1.11515,1.11515,9600000.0
2007-04-26 02:06:00,1.11515,1.11515,1.11515,1.11515,19200000.0
2007-04-26 02:07:00,1.11515,1.11515,1.11515,1.11515,8000000.0
2007-04-26 02:08:00,1.11515,1.11515,1.11515,1.11515,8000000.0
2007-04-26 02:09:00,1.11515,1.11515,1.11515,1.11515,17600000.0
2007-04-26 02:10:00,1.11515,1.11515,1.11515,1.11515,11200000.0
2007-04-26 02:11:00,1.11515,1.11515,1.11515,1.11515,22400000.0
2007-04-26 02:12:00,1.11515,1.11515,1.11515,1.11515,33600000.0
2007-04-26 02:13:00,1.11515,1.11515,1.11515,1.11515,19200000.0
2007-04-26 02:14:00,1.11515,1.11515,1.11515,1.11515,19200000.0
2007-04-26 02:15:00,1.11515,1.11515,1.115,1.11515,28400000.0
2007-04-26 02:16:00,1.11477,1.11492,1.11477,1.11478,82799998.0
2007-04-26 02:17:00,1.1151,1.1151,1.115,1.115,20700000.0
2007-04-26 02:18:00,1.11485,1.11485,1.1147,1.11485,96100001.0
2007-04-26 02:19:00,1.1148,1.11485,1.11475,1.11475,19800000.0
2007-04-26 02:20:00,1.1147,1.1148,1.1146,1.1146,83099999.0
2007-04-26 02:21:00,1.11465,1.11465,1.1145,1.1146,58700000.0
2007-04-26 02:22:00,1.1146,1.1146,1.11445,1.1145,92700000.0
2007-04-26 02:23:00,1.1146,1.1146,1.1146,1.1146,30900000.0
2007-04-26 02:24:00,1.1146,1.1146,1.1145,1.1145,49000000.0
2007-04-26 02:25:00,1.1145,1.1145,1.1145,1.1145,8000000.0
2007-04-26 02:26:00,1.11445,1.11445,1.1143,1.11445,100000000.0
2007-04-26 02:27:00,1.1144,1.1145,1.1144,1.11445,41400000.0
2007-04-26 02:28:00,1.1145,1.1145,1.1144,1.1144,27000000.0
2007-04-26 02:29:00,1.1142,1.1143,1.1141,1.1143,23800000.0
2007-04-26 02:30:00,1.1144,1.1144,1.1144,1.1144,17000000.0
2007-04-26 02:31:00,1.1144,1.1144,1.1144,1.1144,8700000.0
2007-04-26 02:32:00,1.11422,1.11435,1.11409,1.11427,59100000.0
2007-04-26 02:33:00,1.1144,1.1144,1.1144,1.1144,12400000.0
2007-04-26 02:34:00,1.1144,1.11445,1.1144,1.11445,33400000.0
2007-04-26 02:35:00,1.1144,1.1144,1.1144,1.1144,30200000.0
2007-04-26 02:36:00,1.1144,1.1145,1.1144,1.1145,35100000.0
2007-04-26 02:37:00,1.1145,1.1145,1.11445,1.1145,60800000.0
2007-04-26 02:38:00,1.1145,1.1145,1.1144,1.1145,145499997.0
2007-04-26 02:39:00,1.1145,1.1145,1.11415,1.1143,150600002.0
2007-04-26 02:40:00,1.1144,1.1144,1.1143,1.1143,48100001.0
2007-04-26 02:41:00,1.1144,1.1145,1.11435,1.1145,47200001.0
2007-04-26 02:42:00,1.1145,1.1146,1.1145,1.1146,19000000.0
2007-04-26 02:43:00,1.1146,1.1147,1.1146,1.1147,32800000.0
2007-04-26 02:44:00,1.1147,1.1148,1.11465,1.1148,59100000.0
2007-04-26 02:45:00,1.1149,1.1149,1.1148,1.1149,65000000.0
2007-04-26 02:46:00,1.115,1.115,1.115,1.115,9600000.0
2007-04-26 02:47:00,1.115,1.1151,1.1149,1.1149,80000000.0
2007-04-26 02:48:00,1.1149,1.1149,1.1149,1.1149,27700000.0
2007-04-26 02:49:00,1.1149,1.115,1.1148,1.115,20000000.0
2007-04-26 02:50:00,1.1149,1.1149,1.1149,1.1149,2000000.0
2007-04-26 02:51:00,1.115,1.115,1.1149,1.1149,14000000.0
2007-04-26 02:52:00,1.115,1.115,1.1149,1.1149,16400000.0
2007-04-26 02:53:00,1.115,1.11505,1.11495,1.11495,72300000.0
2007-04-26 02:54:00,1.11495,1.115,1.1146,1.11465,121900000.0
2007-04-26 02:55:00,1.1146,1.1149,1.1146,1.1149,91600000.0
2007-04-26 02:56:00,1.11495,1.11495,1.1149,1.1149,15800000.0
2007-04-26 02:57:00,1.11495,1.11495,1.1149,1.1149,8000000.0
2007-04-26 02:58:00,1.11495,1.1151,1.11495,1.11505,54400000.0
2007-04-26 02:59:00,1.11505,1.1152,1.11505,1.11515,50600000.0
2007-04-26 03:00:00,1.1152,1.1152,1.1152,1.1152,4000000.0
2007-04-26 03:01:00,1.1152,1.1152,1.1152,1.1152,14300000.0
2007-04-26 03:02:00,1.11525,1.1153,1.11525,1.1153,24100000.0
2007-04-26 03:03:00,1.1153,1.1154,1.11525,1.11535,57900000.0
2007-04-26 03:04:00,1.1154,1.1155,1.1154,1.11545,33500000.0
2007-04-26 03:05:00,1.11555,1.11565,1.11555,1.1156,17600000.0
2007-04-26 03:06:00,1.11539,1.11547,1.11528,1.11529,110100003.0
2007-04-26 03:07:00,1.11555,1.11555,1.11535,1.11535,58600000.0
2007-04-26 03:08:00,1.11535,1.1154,1.11535,1.1154,101399999.0
2007-04-26 03:09:00,1.1154,1.1155,1.1154,1.1155,82600000.0
2007-04-26 03:10:00,1.1155,1.1155,1.1155,1.1155,8900000.0
2007-04-26 03:11:00,1.11523,1.1153,1.11512,1.11524,29500000.0
2007-04-26 03:12:00,1.1155,1.1155,1.1155,1.1155,9000000.0
2007-04-26 03:13:00,1.1153,1.1153,1.1153,1.1153,8400000.0
2007-04-26 03:14:00,1.1155,1.1155,1.1155,1.1155,11300000.0
2007-04-26 03:15:00,1.11519,1.11519,1.11509,1.11509,45800000.0
2007-04-26 03:16:00,1.11528,1.11528,1.11528,1.11528,16000000.0
2007-04-26 03:17:00,1.1155,1.1155,1.1155,1.1155,35600000.0
2007-04-26 03:18:00,1.1155,1.1156,1.1154,1.1154,97400000.0
2007-04-26 03:19:00,1.1154,1.1155,1.1154,1.1155,100399999.0
2007-04-26 03:20:00,1.1156,1.1156,1.1155,1.1155,17800000.0
2007-04-26 03:21:00,1.1155,1.1155,1.11535,1.11535,54100001.0
2007-04-26 03:22:00,1.1156,1.1156,1.1156,1.1156,1700000.0
2007-04-26 03:23:00,1.1156,1.1156,1.1156,1.1156,3100000.0
2007-04-26 03:24:00,1.1156,1.11565,1.1156,1.1156,5200000.0
2007-04-26 03:25:00,1.11565,1.11565,1.1154,1.11555,41700000.0
2007-04-26 03:26:00,1.11555,1.11555,1.11555,1.11555,600000.0
2007-04-26 03:27:00,1.1155,1.1155,1.1154,1.1155,95000000.0
2007-04-26 03:28:00,1.11535,1.1155,1.11535,1.1155,63200000.0
2007-04-26 03:29:00,1.1154,1.1155,1.1154,1.1155,47800000.0
2007-04-26 03:30:00,1.1154,1.1155,1.1154,1.1154,35300000.0
2007-04-26 03:31:00,1.1155,1.1155,1.1154,1.1154,44000000.0
2007-04-26 03:32:00,1.1154,1.1154,1.1154,1.1154,29800000.0
2007-04-26 03:33:00,1.1154,1.1154,1.1154,1.1154,40100000.0
2007-04-26 03:34:00,1.1154,1.11545,1.1154,1.1154,49000000.0
2007-04-26 03:35:00,1.1154,1.1155,1.1154,1.1154,20300000.0
2007-04-26 03:36:00,1.1155,1.1155,1.1154,1.1155,21700000.0
2007-04-26 03:37:00,1.1154,1.1155,1.1154,1.1154,11600000.0
2007-04-26 03:38:00,1.1153,1.1153,1.1151,1.1151,76699999.0
2007-04-26 03:39:00,1.11515,1.11515,1.1151,1.11515,20600000.0
2007-04-26 03:40:00,1.11515,1.1152,1.11515,1.11515,110400000.0
2007-04-26 03:41:00,1.11525,1.1153,1.1152,1.1153,21600000.0
2007-04-26 03:42:00,1.1154,1.1154,1.1154,1.1154,600000.0
2007-04-26 03:43:00,1.1154,1.1155,1.1154,1.1154,2800000.0
2007-04-26 03:44:00,1.1154,1.1154,1.1154,1.1154,5700000.0
2007-04-26 03:45:00,1.1154,1.1154,1.1154,1.1154,4800000.0
2007-04-26 03:46:00,1.1154,1.1154,1.11535,1.11535,4800000.0
2007-04-26 03:47:00,1.1153,1.1153,1.1153,1.1153,8800000.0
2007-04-26 03:48:00,1.1154,1.1154,1.1154,1.1154,9900000.0
2007-04-26 03:49:00,1.1154,1.1154,1.1154,1.1154,14700000.0
2007-04-26 03:50:00,1.1154,1.1154,1.11535,1.11535,25800000.0
2007-04-26 03:51:00,1.1154,1.1154,1.1154,1.1154,400000.0
2007-04-26 03:52:00,1.11535,1.11535,1.11525,1.1153,45400000.0
2007-04-26 03:53:00,1.11508,1.11513,1.11486,1.11513,83999999.0
2007-04-26 03:54:00,1.1151,1.11515,1.11501,1.11507,128199999.0
2007-04-26 03:55:00,1.1153,1.1153,1.1153,1.1153,6700000.0
2007-04-26 03:56:00,1.11505,1.11517,1.115,1.11505,42400000.0
2007-04-26 03:57:00,1.11503,1.11518,1.11495,1.11518,43400000.0
2007-04-26 03:58:00,1.1154,1.1154,1.11525,1.1154,23900000.0
2007-04-26 03:59:00,1.11525,1.1155,1.11525,1.1153,131300000.0
2007-04-26 04:00:00,1.1154,1.1154,1.1154,1.1154,8000000.0
2007-04-26 04:01:00,1.1154,1.1154,1.1154,1.1154,12000000.0
2007-04-26 04:02:00,1.11509,1.11515,1.11495,1.11495,29100000.0
2007-04-26 04:03:00,1.1154,1.1154,1.1154,1.1154,3200000.0
2007-04-26 04:04:00,1.11545,1.11545,1.11545,1.11545,800000.0
2007-04-26 04:05:00,1.11545,1.11545,1.1153,1.1153,14800000.0
2007-04-26 04:06:00,1.1153,1.1154,1.11525,1.1154,81500000.0
2007-04-26 04:07:00,1.11535,1.11535,1.11535,1.11535,10400000.0
2007-04-26 04:08:00,1.11514,1.11526,1.11514,1.11523,55100000.0
2007-04-26 04:09:00,1.11536,1.11536,1.11507,1.11521,54200000.0
2007-04-26 04:10:00,1.1154,1.1154,1.1154,1.1154,14600000.0
2007-04-26 04:11:00,1.1155,1.1155,1.1155,1.1155,4000000.0
2007-04-26 04:12:00,1.11508,1.1153,1.11499,1.1153,40000000.0
2007-04-26 04:13:00,1.1155,1.1155,1.1155,1.1155,9600000.0
2007-04-26 04:14:00,1.1155,1.1155,1.1155,1.1155,4000000.0
2007-04-26 04:15:00,1.11517,1.11517,1.11491,1.11513,50000000.0
2007-04-26 04:16:00,1.11512,1.11522,1.11512,1.1152,35600000.0
2007-04-26 04:17:00,1.11525,1.11532,1.11524,1.1153,49300000.0
2007-04-26 04:18:00,1.1154,1.1154,1.1154,1.1154,40700000.0
2007-04-26 04:19:00,1.1154,1.11545,1.1154,1.1154,32800001.0
2007-04-26 04:20:00,1.11503,1.11511,1.11497,1.11508,49200000.0
2007-04-26 04:21:00,1.1154,1.1154,1.1154,1.1154,14200000.0
2007-04-26 04:22:00,1.1154,1.1154,1.1154,1.1154,73600000.0
2007-04-26 04:23:00,1.11535,1.1154,1.11535,1.1154,99000000.0
2007-04-26 04:24:00,1.1154,1.1155,1.1154,1.1155,95700000.0
2007-04-26 04:25:00,1.1152,1.11521,1.11499,1.11521,28800000.0
2007-04-26 04:26:00,1.11512,1.11527,1.11508,1.11519,65100000.0
2007-04-26 04:27:00,1.1155,1.1155,1.1155,1.1155,800000.0
2007-04-26 04:28:00,1.1152,1.11527,1.1152,1.11522,91800003.0
2007-04-26 04:29:00,1.11523,1.11527,1.11517,1.11527,53000000.0
2007-04-26 04:30:00,1.1155,1.1155,1.1155,1.1155,6400000.0
2007-04-26 04:31:00,1.1155,1.1155,1.1155,1.1155,13900000.0
2007-04-26 04:32:00,1.11508,1.11522,1.115,1.11518,52800000.0
2007-04-26 04:33:00,1.1155,1.1155,1.1153,1.1153,52600000.0
2007-04-26 04:34:00,1.11486,1.11502,1.11473,1.11497,38700000.0
2007-04-26 04:35:00,1.1153,1.1153,1.1153,1.1153,5400000.0
2007-04-26 04:36:00,1.1153,1.1153,1.1153,1.1153,6700000.0
2007-04-26 04:37:00,1.11497,1.11501,1.11497,1.11501,9600000.0
2007-04-26 04:38:00,1.115,1.115,1.115,1.115,800000.0
2007-04-26 04:39:00,1.11493,1.11493,1.1148,1.1148,51999999.0
2007-04-26 04:40:00,1.11473,1.11502,1.11473,1.11502,60000000.0
2007-04-26 04:41:00,1.11498,1.115,1.1149,1.11495,74000000.0
2007-04-26 04:42:00,1.115,1.115,1.115,1.115,5800000.0
2007-04-26 04:43:00,1.1153,1.1153,1.1153,1.1153,13200000.0
2007-04-26 04:44:00,1.11486,1.11496,1.11476,1.11487,133600002.0
2007-04-26 04:45:00,1.1153,1.1153,1.1153,1.1153,10200000.0
2007-04-26 04:46:00,1.1154,1.1154,1.1153,1.1154,11900000.0
2007-04-26 04:47:00,1.1154,1.1154,1.1154,1.1154,800000.0
2007-04-26 04:48:00,1.1151,1.1151,1.11491,1.11505,53600000.0
2007-04-26 04:49:00,1.1151,1.11527,1.11503,1.11505,91100000.0
2007-04-26 04:50:00,1.1154,1.1154,1.1154,1.1154,800000.0
2007-04-26 04:51:00,1.1154,1.1154,1.1154,1.1154,800000.0
2007-04-26 04:52:00,1.115,1.11517,1.11496,1.11496,17900000.0
2007-04-26 04:53:00,1.1152,1.1152,1.11497,1.115,7500000.0
2007-04-26 04:54:00,1.1154,1.1154,1.1153,1.1154,40900000.0
2007-04-26 04:55:00,1.11532,1.11539,1.11501,1.11519,86600000.0
2007-04-26 04:56:00,1.1153,1.1154,1.1153,1.1154,6700000.0
2007-04-26 04:57:00,1.11503,1.11506,1.11486,1.11506,18600000.0
2007-04-26 04:58:00,1.11515,1.11515,1.11494,1.115,11300000.0
2007-04-26 04:59:00,1.1155,1.1155,1.1155,1.1155,10700000.0
2007-04-26 05:00:00,1.11503,1.11531,1.11499,1.11515,71800000.0
2007-04-26 05:01:00,1.1155,1.1155,1.1155,1.1155,2200000.0
2007-04-26 05:02:00,1.1155,1.1155,1.1155,1.1155,2300000.0
2007-04-26 05:03:00,1.11509,1.11525,1.11509,1.11519,22100000.0
2007-04-26 05:04:00,1.11514,1.11514,1.11496,1.11511,63000000.0
2007-04-26 05:05:00,1.11525,1.11525,1.11498,1.11498,20800000.0
2007-04-26 05:06:00,1.11516,1.11516,1.11489,1.11494,14900000.0
2007-04-26 05:07:00,1.11521,1.11528,1.11519,1.11522,25800000.0
2007-04-26 05:08:00,1.1155,1.1155,1.1155,1.1155,1100000.0
2007-04-26 05:09:00,1.11504,1.11523,1.115,1.11523,219999998.0
2007-04-26 05:10:00,1.1155,1.1156,1.1155,1.1156,38000000.0
2007-04-26 05:11:00,1.1157,1.1157,1.1156,1.1156,23200000.0
2007-04-26 05:12:00,1.1156,1.1157,1.1156,1.1156,10400000.0
2007-04-26 05:13:00,1.1156,1.1156,1.1156,1.1156,4800000.0
2007-04-26 05:14:00,1.1156,1.1156,1.1156,1.1156,4800000.0
2007-04-26 05:15:00,1.1156,1.1157,1.1156,1.1156,28000000.0
2007-04-26 05:16:00,1.1156,1.1156,1.1156,1.1156,4800000.0
2007-04-26 05:17:00,1.1156,1.1156,1.1156,1.1156,800000.0
2007-04-26 05:18:00,1.1156,1.1156,1.1156,1.1156,1600000.0
2007-04-26 05:19:00,1.1156,1.1156,1.1156,1.1156,800000.0
2007-04-26 05:20:00,1.1156,1.1156,1.1156,1.1156,7200000.0
2007-04-26 05:21:00,1.1156,1.1156,1.1156,1.1156,2400000.0
2007-04-26 05:22:00,1.1156,1.1156,1.1155,1.1155,10600000.0
2007-04-26 05:23:00,1.1155,1.1155,1.1155,1.1155,3200000.0
2007-04-26 05:24:00,1.1155,1.1155,1.1155,1.1155,3200000.0
2007-04-26 05:25:00,1.1155,1.1155,1.1155,1.1155,400000.0
2007-04-26 05:26:00,1.1155,1.1155,1.1153,1.1154,81599998.0
2007-04-26 05:27:00,1.11512,1.11526,1.11504,1.11523,198700000.0
2007-04-26 05:28:00,1.1153,1.1153,1.11515,1.11515,105600001.0
2007-04-26 05:29:00,1.1153,1.1153,1.1153,1.1153,4800000.0
2007-04-26 05:30:00,1.1151,1.1151,1.11502,1.1151,98999999.0
2007-04-26 05:31:00,1.11525,1.11525,1.11514,1.11514,16000000.0
2007-04-26 05:32:00,1.1151,1.1151,1.11505,1.1151,68399999.0
2007-04-26 05:33:00,1.11491,1.1152,1.11491,1.1152,30400000.0
2007-04-26 05:34:00,1.1153,1.1153,1.1153,1.1153,9600000.0
2007-04-26 05:35:00,1.11505,1.1151,1.11505,1.1151,13000000.0
2007-04-26 05:36:00,1.1151,1.1151,1.115,1.115,44700000.0
2007-04-26 05:37:00,1.11505,1.1151,1.115,1.11505,17100000.0
2007-04-26 05:38:00,1.11507,1.11515,1.11507,1.11512,7200000.0
2007-04-26 05:39:00,1.1153,1.1153,1.1152,1.1153,62600000.0
2007-04-26 05:40:00,1.1153,1.1153,1.1153,1.1153,9600000.0
2007-04-26 05:41:00,1.11512,1.11512,1.11505,1.11505,115200000.0
2007-04-26 05:42:00,1.1152,1.1152,1.1152,1.1152,10400000.0
2007-04-26 05:43:00,1.1152,1.1152,1.1151,1.1151,27200000.0
2007-04-26 05:44:00,1.115,1.115,1.115,1.115,27200000.0
2007-04-26 05:45:00,1.11475,1.11487,1.11463,1.11482,372900001.0
2007-04-26 05:46:00,1.115,1.115,1.115,1.115,19200000.0
2007-04-26 05:47:00,1.115,1.1151,1.11495,1.11495,63600000.0
2007-04-26 05:48:00,1.11495,1.115,1.11495,1.115,47800000.0
2007-04-26 05:49:00,1.115,1.115,1.115,1.115,6400000.0
2007-04-26 05:50:00,1.115,1.115,1.115,1.115,12000000.0
2007-04-26 05:51:00,1.115,1.1151,1.11495,1.1151,44800000.0
2007-04-26 05:52:00,1.11475,1.11486,1.11458,1.11476,545600002.0
2007-04-26 05:53:00,1.11479,1.11486,1.11472,1.11472,492699998.0
2007-04-26 05:54:00,1.11493,1.11493,1.11465,1.11483,305300005.0
2007-04-26 05:55:00,1.1149,1.1149,1.11488,1.1149,218200003.0
2007-04-26 05:56:00,1.11492,1.11492,1.1146,1.11484,149700000.0
2007-04-26 05:57:00,1.11473,1.11486,1.11473,1.11486,58600001.0
2007-04-26 05:58:00,1.1151,1.1151,1.11505,1.1151,47400000.0
2007-04-26 05:59:00,1.1151,1.1151,1.1151,1.1151,41600000.0
2007-04-26 06:00:00,1.11486,1.11493,1.11478,1.1148,118900003.0
2007-04-26 06:01:00,1.1151,1.1151,1.11505,1.11505,87900000.0
2007-04-26 06:02:00,1.1153,1.1154,1.1151,1.1151,100800000.0
2007-04-26 06:03:00,1.11509,1.11522,1.11482,1.11485,42100000.0
2007-04-26 06:04:00,1.1151,1.1151,1.1151,1.1151,27200000.0
2007-04-26 06:05:00,1.1152,1.1152,1.1152,1.1152,7200000.0
2007-04-26 06:06:00,1.1153,1.1153,1.1153,1.1153,18400000.0
2007-04-26 06:07:00,1.11482,1.11511,1.11482,1.11502,60000000.0
2007-04-26 06:08:00,1.11493,1.11511,1.11493,1.11511,30800000.0
2007-04-26 06:09:00,1.1153,1.1153,1.1153,1.1153,9600000.0
2007-04-26 06:10:00,1.11522,1.11522,1.11511,1.11511,168200004.0
2007-04-26 06:11:00,1.1153,1.1153,1.1153,1.1153,11200000.0
2007-04-26 06:12:00,1.1153,1.1153,1.1153,1.1153,19200000.0
2007-04-26 06:13:00,1.1153,1.1154,1.1153,1.1154,29600000.0
2007-04-26 06:14:00,1.1154,1.1154,1.1154,1.1154,11200000.0
2007-04-26 06:15:00,1.1153,1.1153,1.1153,1.1153,67200000.0
2007-04-26 06:16:00,1.1153,1.1153,1.1153,1.1153,105600000.0
2007-04-26 06:17:00,1.1153,1.1156,1.1152,1.1152,350599993.0
2007-04-26 06:18:00,1.1153,1.1155,1.1153,1.1155,21100000.0
2007-04-26 06:19:00,1.1155,1.1155,1.1154,1.1154,41400000.0
2007-04-26 06:20:00,1.1154,1.1154,1.1154,1.1154,800000.0
2007-04-26 06:21:00,1.1154,1.1154,1.1153,1.1154,18400000.0
2007-04-26 06:22:00,1.1154,1.1154,1.1152,1.1152,79900000.0
2007-04-26 06:23:00,1.1154,1.1154,1.1152,1.1153,36600000.0
2007-04-26 06:24:00,1.11512,1.11516,1.11481,1.11489,42000001.0
2007-04-26 06:25:00,1.1153,1.1153,1.1153,1.1153,15200000.0
2007-04-26 06:26:00,1.1153,1.1154,1.1153,1.1154,32000000.0
2007-04-26 06:27:00,1.11522,1.11522,1.11517,1.11517,224600002.0
2007-04-26 06:28:00,1.11515,1.11522,1.11515,1.11515,592800008.0
2007-04-26 06:29:00,1.1154,1.1154,1.1153,1.1153,64000000.0
2007-04-26 06:30:00,1.1153,1.1153,1.1153,1.1153,20800000.0
2007-04-26 06:31:00,1.1154,1.1154,1.1154,1.1154,4000000.0
2007-04-26 06:32:00,1.1154,1.1154,1.1152,1.1153,134900006.0
2007-04-26 06:33:00,1.1153,1.1153,1.1153,1.1153,39800000.0
2007-04-26 06:34:00,1.11509,1.11509,1.11486,1.11505,8600000.0
2007-04-26 06:35:00,1.1153,1.1153,1.1153,1.1153,4800000.0
2007-04-26 06:36:00,1.1154,1.1154,1.1154,1.1154,4000000.0
2007-04-26 06:37:00,1.1154,1.1154,1.1154,1.1154,4000000.0
2007-04-26 06:38:00,1.11518,1.1152,1.11517,1.1152,37800000.0
2007-04-26 06:39:00,1.1154,1.1154,1.1154,1.1154,4000000.0
2007-04-26 06:40:00,1.1154,1.1155,1.1153,1.1154,81600000.0
2007-04-26 06:41:00,1.11497,1.11521,1.11493,1.11512,70800000.0
2007-04-26 06:42:00,1.1154,1.1154,1.1154,1.1154,20000000.0
2007-04-26 06:43:00,1.1155,1.1155,1.1154,1.1154,8700000.0
2007-04-26 06:44:00,1.11501,1.11506,1.11497,1.11499,73899998.0
2007-04-26 06:45:00,1.11505,1.11512,1.11505,1.11512,95600001.0
2007-04-26 06:46:00,1.11512,1.11512,1.11502,1.11508,242000001.0
2007-04-26 06:47:00,1.11512,1.1152,1.11502,1.1152,112600000.0
2007-04-26 06:48:00,1.11509,1.11509,1.11505,1.11505,67400001.0
2007-04-26 06:49:00,1.1154,1.1154,1.1153,1.1153,24800000.0
2007-04-26 06:50:00,1.11501,1.11512,1.11492,1.11498,26400000.0
2007-04-26 06:51:00,1.11505,1.11515,1.11502,1.1151,20400000.0
2007-04-26 06:52:00,1.11513,1.11519,1.11513,1.11513,30600000.0
2007-04-26 06:53:00,1.1154,1.1154,1.1154,1.1154,8000000.0
2007-04-26 06:54:00,1.11525,1.11525,1.11507,1.11516,122100000.0
2007-04-26 06:55:00,1.11512,1.1152,1.11512,1.11518,125600000.0
2007-04-26 06:56:00,1.11512,1.11512,1.1151,1.1151,10200000.0
2007-04-26 06:57:00,1.11501,1.1151,1.11501,1.11509,33600001.0
2007-04-26 06:58:00,1.1151,1.11512,1.11508,1.11512,216800001.0
2007-04-26 06:59:00,1.1154,1.1154,1.1154,1.1154,4000000.0
2007-04-26 07:00:00,1.1154,1.1154,1.1154,1.1154,8000000.0
2007-04-26 07:01:00,1.11519,1.11527,1.11513,1.11513,116399999.0
2007-04-26 07:02:00,1.1154,1.1154,1.1154,1.1154,8000000.0
2007-04-26 07:03:00,1.1153,1.1153,1.1153,1.1153,6400000.0
2007-04-26 07:04:00,1.1153,1.1153,1.11525,1.1153,24800000.0
2007-04-26 07:05:00,1.1153,1.1153,1.1153,1.1153,45600000.0
2007-04-26 07:06:00,1.11505,1.11505,1.11483,1.11492,46400000.0
2007-04-26 07:07:00,1.1154,1.1154,1.1153,1.1153,38400000.0
2007-04-26 07:08:00,1.1153,1.1153,1.1153,1.1153,6400000.0
2007-04-26 07:09:00,1.1153,1.1153,1.1153,1.1153,8800000.0
2007-04-26 07:10:00,1.11518,1.11518,1.11495,1.11497,59700000.0
2007-04-26 07:11:00,1.1153,1.1153,1.1153,1.1153,64000000.0
2007-04-26 07:12:00,1.1153,1.1153,1.1153,1.1153,32000000.0
2007-04-26 07:13:00,1.1153,1.1153,1.1153,1.1153,19200000.0
2007-04-26 07:14:00,1.1153,1.1153,1.1153,1.1153,57600000.0
2007-04-26 07:15:00,1.11492,1.11508,1.11486,1.11508,234699998.0
2007-04-26 07:16:00,1.11535,1.1154,1.1153,1.1153,18400000.0
2007-04-26 07:17:00,1.1154,1.1154,1.1153,1.1153,5600000.0
2007-04-26 07:18:00,1.1153,1.1153,1.1153,1.1153,4800000.0
2007-04-26 07:19:00,1.11507,1.11511,1.11497,1.11497,67900000.0
2007-04-26 07:20:00,1.11487,1.11519,1.11487,1.11494,216600000.0
2007-04-26 07:21:00,1.11505,1.11521,1.11505,1.11515,194900000.0
2007-04-26 07:22:00,1.11508,1.11509,1.11486,1.11509,222300000.0
2007-04-26 07:23:00,1.11512,1.11512,1.11508,1.1151,128800000.0
2007-04-26 07:24:00,1.11508,1.1151,1.11508,1.11508,372500000.0
2007-04-26 07:25:00,1.11508,1.11519,1.11506,1.11513,357200000.0
2007-04-26 07:26:00,1.11535,1.11535,1.1153,1.11535,17600000.0
2007-04-26 07:27:00,1.1153,1.11535,1.11515,1.11515,35000000.0
2007-04-26 07:28:00,1.1153,1.1153,1.1153,1.1153,800000.0
2007-04-26 07:29:00,1.11488,1.11504,1.11484,1.11484,209000005.0
2007-04-26 07:30:00,1.1152,1.1153,1.1152,1.11525,29800000.0
2007-04-26 07:31:00,1.11503,1.11503,1.1149,1.11493,19600000.0
2007-04-26 07:32:00,1.11499,1.11529,1.11499,1.11529,135100000.0
2007-04-26 07:33:00,1.1151,1.1151,1.11494,1.11494,112700000.0
2007-04-26 07:34:00,1.1154,1.1154,1.1154,1.1154,4800000.0
2007-04-26 07:35:00,1.11545,1.1155,1.11545,1.1155,11200000.0
2007-04-26 07:36:00,1.1155,1.1155,1.1154,1.1154,19900000.0
2007-04-26 07:37:00,1.1154,1.1154,1.1154,1.1154,18800000.0
2007-04-26 07:38:00,1.1154,1.1154,1.1154,1.1154,17400000.0
2007-04-26 07:39:00,1.1155,1.1155,1.1154,1.11545,39200000.0
2007-04-26 07:40:00,1.11524,1.1153,1.11517,1.1153,154500000.0
2007-04-26 07:41:00,1.1155,1.1155,1.1155,1.1155,20000000.0
2007-04-26 07:42:00,1.1155,1.1155,1.1155,1.1155,5600000.0
2007-04-26 07:43:00,1.1155,1.1155,1.1155,1.1155,10400000.0
2007-04-26 07:44:00,1.11514,1.1153,1.11514,1.1153,16000000.0
2007-04-26 07:45:00,1.1155,1.1155,1.11545,1.11545,24600000.0
2007-04-26 07:46:00,1.1156,1.1156,1.1156,1.1156,24000000.0
2007-04-26 07:47:00,1.11512,1.11533,1.11512,1.11514,62400000.0
2007-04-26 07:48:00,1.1156,1.1156,1.1156,1.1156,4800000.0
2007-04-26 07:49:00,1.1156,1.1156,1.1156,1.1156,5600000.0
2007-04-26 07:50:00,1.11518,1.11538,1.11516,1.11538,57600000.0
2007-04-26 07:51:00,1.1156,1.1156,1.1156,1.1156,4800000.0
2007-04-26 07:52:00,1.11537,1.11537,1.11512,1.11526,18400000.0
2007-04-26 07:53:00,1.11534,1.11535,1.11519,1.11535,47200000.0
2007-04-26 07:54:00,1.1156,1.1156,1.1156,1.1156,9600000.0
2007-04-26 07:55:00,1.1155,1.1156,1.1152,1.1152,113800000.0
2007-04-26 07:56:00,1.1152,1.1153,1.1152,1.1153,21400000.0
2007-04-26 07:57:00,1.1153,1.1153,1.1153,1.1153,7200000.0
2007-04-26 07:58:00,1.1153,1.1153,1.1152,1.1152,22400000.0
2007-04-26 07:59:00,1.11494,1.11494,1.11485,1.11489,28400000.0
2007-04-26 08:00:00,1.11516,1.11516,1.11448,1.11514,43700000.0
2007-04-26 08:01:00,1.115,1.11505,1.115,1.11502,23000000.0
2007-04-26 08:02:00,1.1152,1.11525,1.11515,1.11525,101600000.0
2007-04-26 08:03:00,1.11525,1.11525,1.1152,1.1152,5300000.0
2007-04-26 08:04:00,1.1152,1.1152,1.1152,1.1152,28800000.0
2007-04-26 08:05:00,1.1152,1.1152,1.1152,1.1152,11200000.0
2007-04-26 08:06:00,1.1152,1.1152,1.11515,1.11515,22400000.0
2007-04-26 08:07:00,1.1152,1.1152,1.11505,1.11505,21600000.0
2007-04-26 08:08:00,1.1151,1.1151,1.115,1.1151,15200000.0
2007-04-26 08:09:00,1.1151,1.11525,1.1151,1.11525,43200000.0
2007-04-26 08:10:00,1.1152,1.1154,1.1152,1.1154,26400000.0
2007-04-26 08:11:00,1.11535,1.1154,1.1153,1.1154,9600000.0
2007-04-26 08:12:00,1.11525,1.1153,1.11525,1.1153,28800000.0
2007-04-26 08:13:00,1.115,1.11517,1.11492,1.115,52600000.0
2007-04-26 08:14:00,1.11503,1.11503,1.1149,1.1149,22900000.0
2007-04-26 08:15:00,1.11535,1.11535,1.1153,1.1153,8800000.0
2007-04-26 08:16:00,1.1153,1.1153,1.1153,1.1153,7200000.0
2007-04-26 08:17:00,1.11535,1.11535,1.11535,1.11535,1600000.0
2007-04-26 08:18:00,1.11535,1.11535,1.11535,1.11535,3200000.0
2007-04-26 08:19:00,1.11535,1.11535,1.1153,1.1153,9600000.0
2007-04-26 08:20:00,1.1153,1.11535,1.1152,1.1153,46500000.0
2007-04-26 08:21:00,1.11535,1.11535,1.1153,1.1153,4000000.0
2007-04-26 08:22:00,1.11519,1.11519,1.1149,1.11516,24300000.0
2007-04-26 08:23:00,1.11525,1.11525,1.11493,1.115,83900000.0
2007-04-26 08:24:00,1.1153,1.11535,1.1153,1.11535,25600000.0
2007-04-26 08:25:00,1.1154,1.1154,1.1154,1.1154,1600000.0
2007-04-26 08:26:00,1.1154,1.1155,1.1154,1.1155,33600000.0
2007-04-26 08:27:00,1.1155,1.11555,1.1155,1.11555,19200000.0
2007-04-26 08:28:00,1.11555,1.11555,1.1155,1.1155,8800000.0
2007-04-26 08:29:00,1.1155,1.11555,1.1155,1.11555,7200000.0
2007-04-26 08:30:00,1.11555,1.11555,1.1154,1.11545,20000000.0
2007-04-26 08:31:00,1.1155,1.1155,1.11525,1.11525,25600000.0
2007-04-26 08:32:00,1.1155,1.1156,1.1155,1.1156,26400000.0
2007-04-26 08:33:00,1.1156,1.1156,1.1154,1.1155,110400000.0
2007-04-26 08:34:00,1.1155,1.1155,1.1155,1.1155,18400000.0
2007-04-26 08:35:00,1.1156,1.1156,1.1155,1.1155,17700000.0
2007-04-26 08:36:00,1.1155,1.1155,1.1155,1.1155,12100000.0
2007-04-26 08:37:00,1.1155,1.1155,1.11545,1.11545,18400000.0
2007-04-26 08:38:00,1.11545,1.11545,1.11545,1.11545,7200000.0
2007-04-26 08:39:00,1.1155,1.1155,1.11545,1.1155,11200000.0
2007-04-26 08:40:00,1.1155,1.1155,1.1153,1.1153,100400000.0
2007-04-26 08:41:00,1.1152,1.1153,1.1152,1.11525,60800000.0
2007-04-26 08:42:00,1.1153,1.1153,1.1151,1.1151,48500000.0
2007-04-26 08:43:00,1.11506,1.11526,1.11472,1.11526,136699999.0
2007-04-26 08:44:00,1.1152,1.1152,1.11515,1.11515,17600000.0
2007-04-26 08:45:00,1.1152,1.1152,1.1152,1.1152,2400000.0
2007-04-26 08:46:00,1.1152,1.1152,1.1151,1.1152,40800000.0
2007-04-26 08:47:00,1.1152,1.1152,1.1151,1.11515,64100000.0
2007-04-26 08:48:00,1.11515,1.11515,1.11515,1.11515,8000000.0
2007-04-26 08:49:00,1.1152,1.11525,1.1152,1.11525,16800000.0
2007-04-26 08:50:00,1.11525,1.11525,1.11515,1.11515,65000000.0
2007-04-26 08:51:00,1.1152,1.1152,1.1152,1.1152,10400000.0
2007-04-26 08:52:00,1.11515,1.11515,1.11515,1.11515,4000000.0
2007-04-26 08:53:00,1.11515,1.11515,1.11515,1.11515,8000000.0
2007-04-26 08:54:00,1.1152,1.11525,1.1152,1.1152,27600000.0
2007-04-26 08:55:00,1.1152,1.1153,1.1152,1.1153,34600000.0
2007-04-26 08:56:00,1.1154,1.1155,1.1154,1.1154,45700000.0
2007-04-26 08:57:00,1.1154,1.11565,1.1154,1.11565,70300000.0
2007-04-26 08:58:00,1.1156,1.11575,1.1156,1.1157,112100000.0
2007-04-26 08:59:00,1.1157,1.116,1.1157,1.116,252199998.0
2007-04-26 09:00:00,1.116,1.1162,1.116,1.1162,179300000.0
2007-04-26 09:01:00,1.1162,1.1162,1.1159,1.1159,68800000.0
2007-04-26 09:02:00,1.116,1.116,1.1159,1.11595,85000000.0
2007-04-26 09:03:00,1.11595,1.116,1.11585,1.116,51600000.0
2007-04-26 09:04:00,1.11595,1.116,1.1158,1.1158,108700001.0
2007-04-26 09:05:00,1.11548,1.1155,1.11545,1.11545,19200000.0
2007-04-26 09:06:00,1.11575,1.11575,1.11575,1.11575,13700000.0
2007-04-26 09:07:00,1.11575,1.1158,1.11575,1.11575,21100000.0
2007-04-26 09:08:00,1.11554,1.11575,1.11539,1.11542,150700000.0
2007-04-26 09:09:00,1.1158,1.1158,1.1158,1.1158,22400000.0
2007-04-26 09:10:00,1.11585,1.11585,1.1158,1.11585,82400000.0
2007-04-26 09:11:00,1.11585,1.11585,1.1158,1.1158,76500000.0
2007-04-26 09:12:00,1.1158,1.11585,1.11575,1.11585,49100000.0
2007-04-26 09:13:00,1.11585,1.1159,1.11585,1.1159,63200000.0
2007-04-26 09:14:00,1.11572,1.11572,1.11556,1.11556,33199999.0
2007-04-26 09:15:00,1.1159,1.1159,1.11585,1.11585,22400000.0
2007-04-26 09:16:00,1.1159,1.1159,1.1159,1.1159,1600000.0
2007-04-26 09:17:00,1.1159,1.1159,1.1159,1.1159,7200000.0
2007-04-26 09:18:00,1.1159,1.1159,1.11585,1.1159,42000000.0
2007-04-26 09:19:00,1.1159,1.1159,1.1159,1.1159,6400000.0
2007-04-26 09:20:00,1.1159,1.1159,1.11585,1.11585,23200000.0
2007-04-26 09:21:00,1.1159,1.116,1.1159,1.116,29600000.0
2007-04-26 09:22:00,1.116,1.1166,1.116,1.11655,78000000.0
2007-04-26 09:23:00,1.1165,1.1165,1.1163,1.11645,129200002.0
2007-04-26 09:24:00,1.1165,1.1166,1.1165,1.1165,45400000.0
2007-04-26 09:25:00,1.1165,1.1165,1.11615,1.1163,98200000.0
2007-04-26 09:26:00,1.1163,1.1163,1.1163,1.1163,46800000.0
2007-04-26 09:27:00,1.1163,1.1163,1.1162,1.1162,32800000.0
2007-04-26 09:28:00,1.1162,1.1163,1.1158,1.1158,125000001.0
2007-04-26 09:29:00,1.1157,1.1157,1.1155,1.1155,90700000.0
2007-04-26 09:30:00,1.1155,1.1155,1.1155,1.1155,4000000.0
2007-04-26 09:31:00,1.1155,1.1156,1.1155,1.11555,45200000.0
2007-04-26 09:32:00,1.11555,1.11555,1.1155,1.11555,12200000.0
2007-04-26 09:33:00,1.1157,1.1159,1.1155,1.1155,98600000.0
2007-04-26 09:34:00,1.1155,1.11575,1.1155,1.1156,167600001.0
2007-04-26 09:35:00,1.1156,1.1157,1.1155,1.1157,98299999.0
2007-04-26 09:36:00,1.1157,1.1157,1.1157,1.1157,50400000.0
2007-04-26 09:37:00,1.1157,1.11575,1.1156,1.1157,278000000.0
2007-04-26 09:38:00,1.1157,1.11595,1.1157,1.1158,120800000.0
2007-04-26 09:39:00,1.1158,1.1159,1.11575,1.1158,123600000.0
2007-04-26 09:40:00,1.1158,1.116,1.1158,1.1159,185099999.0
2007-04-26 09:41:00,1.11595,1.1163,1.11595,1.11615,397500000.0
2007-04-26 09:42:00,1.1162,1.1162,1.11585,1.11585,93600000.0
2007-04-26 09:43:00,1.11585,1.1159,1.11575,1.11585,91400000.0
2007-04-26 09:44:00,1.11585,1.1159,1.11585,1.1159,78400000.0
2007-04-26 09:45:00,1.1159,1.1159,1.11575,1.1159,112800000.0
2007-04-26 09:46:00,1.1159,1.1159,1.1158,1.1158,20000000.0
2007-04-26 09:47:00,1.1158,1.1159,1.1156,1.1158,248900000.0
2007-04-26 09:48:00,1.1159,1.1161,1.1159,1.116,130200000.0
2007-04-26 09:49:00,1.11605,1.11615,1.116,1.116,172000000.0
2007-04-26 09:50:00,1.116,1.116,1.1158,1.11585,23200000.0
2007-04-26 09:51:00,1.1159,1.1159,1.1158,1.1158,66400000.0
2007-04-26 09:52:00,1.11585,1.11585,1.11575,1.11575,306199999.0
2007-04-26 09:53:00,1.11575,1.1158,1.11545,1.11545,212200000.0
2007-04-26 09:54:00,1.1154,1.1157,1.1154,1.1156,240200000.0
2007-04-26 09:55:00,1.1156,1.11565,1.1155,1.1156,143200000.0
2007-04-26 09:56:00,1.1156,1.11575,1.1156,1.11565,125600000.0
2007-04-26 09:57:00,1.1156,1.1156,1.1155,1.1155,84800000.0
2007-04-26 09:58:00,1.1155,1.1155,1.1155,1.1155,10400000.0
2007-04-26 09:59:00,1.1154,1.1154,1.1151,1.11515,314699998.0
2007-04-26 10:00:00,1.11515,1.11515,1.1145,1.1146,411100003.0
2007-04-26 10:01:00,1.1146,1.11485,1.1146,1.1148,400999996.0
2007-04-26 10:02:00,1.11485,1.11495,1.1148,1.11495,181000000.0
2007-04-26 10:03:00,1.11495,1.115,1.1149,1.115,60900000.0
2007-04-26 10:04:00,1.11495,1.1151,1.1144,1.1151,345300001.0
2007-04-26 10:05:00,1.1151,1.1161,1.1151,1.1157,554400000.0
2007-04-26 10:06:00,1.11565,1.1157,1.11565,1.1157,71500000.0
2007-04-26 10:07:00,1.1157,1.1162,1.11565,1.1161,292800002.0
2007-04-26 10:08:00,1.1161,1.11615,1.11605,1.11615,51100000.0
2007-04-26 10:09:00,1.1162,1.1164,1.116,1.1164,309700000.0
2007-04-26 10:10:00,1.1163,1.1166,1.1162,1.1164,671900000.0
2007-04-26 10:11:00,1.1164,1.1165,1.11635,1.1165,178099999.0
2007-04-26 10:12:00,1.11645,1.11665,1.1162,1.11625,305900000.0
2007-04-26 10:13:00,1.11625,1.11635,1.11615,1.11635,108800000.0
2007-04-26 10:14:00,1.1163,1.11635,1.11625,1.11625,57100000.0
2007-04-26 10:15:00,1.11625,1.1163,1.116,1.1161,156200000.0
2007-04-26 10:16:00,1.11615,1.11685,1.11615,1.11685,238700000.0
2007-04-26 10:17:00,1.1168,1.1168,1.1165,1.11675,295999998.0
2007-04-26 10:18:00,1.11675,1.11675,1.1166,1.1166,171300000.0
2007-04-26 10:19:00,1.1166,1.1167,1.1165,1.11665,383400000.0
2007-04-26 10:20:00,1.1167,1.11685,1.1166,1.11685,400599999.0
2007-04-26 10:21:00,1.11685,1.1169,1.1167,1.1168,114700001.0
2007-04-26 10:22:00,1.1168,1.1168,1.1166,1.11665,214299999.0
2007-04-26 10:23:00,1.1166,1.11665,1.11645,1.1165,134800000.0
2007-04-26 10:24:00,1.11655,1.11655,1.11645,1.11645,80199999.0
2007-04-26 10:25:00,1.11618,1.11636,1.11618,1.11623,101000000.0
2007-04-26 10:26:00,1.11615,1.11631,1.11604,1.11628,215900000.0
2007-04-26 10:27:00,1.11645,1.11645,1.1163,1.1163,44500000.0
2007-04-26 10:28:00,1.11625,1.11625,1.11605,1.11615,342499999.0
2007-04-26 10:29:00,1.1162,1.1162,1.11615,1.1162,40400000.0
2007-04-26 10:30:00,1.1162,1.1162,1.1162,1.1162,73100000.0
2007-04-26 10:31:00,1.116,1.11619,1.11594,1.11616,288599998.0
2007-04-26 10:32:00,1.11625,1.1163,1.1162,1.1163,54800000.0
2007-04-26 10:33:00,1.1164,1.1164,1.1161,1.1161,123000000.0
2007-04-26 10:34:00,1.1162,1.1162,1.1161,1.1161,56800000.0
2007-04-26 10:35:00,1.1161,1.1161,1.11585,1.11585,34500000.0
2007-04-26 10:36:00,1.11585,1.1161,1.1157,1.1157,245600000.0
2007-04-26 10:37:00,1.1156,1.11561,1.11548,1.11551,68799999.0
2007-04-26 10:38:00,1.1155,1.11567,1.1152,1.11567,91999997.0
2007-04-26 10:39:00,1.1157,1.1158,1.1157,1.1158,30700000.0
2007-04-26 10:40:00,1.1158,1.1158,1.1157,1.1157,20300000.0
2007-04-26 10:41:00,1.1157,1.116,1.11565,1.116,255400000.0
2007-04-26 10:42:00,1.11585,1.1162,1.11585,1.11615,104100001.0
2007-04-26 10:43:00,1.1162,1.1162,1.1161,1.11615,71400000.0
2007-04-26 10:44:00,1.11615,1.1162,1.11605,1.11605,194100000.0
2007-04-26 10:45:00,1.11605,1.1163,1.11595,1.1163,231600001.0
2007-04-26 10:46:00,1.1163,1.11645,1.1162,1.1164,160500000.0
2007-04-26 10:47:00,1.1164,1.1165,1.11635,1.1165,184800001.0
2007-04-26 10:48:00,1.1164,1.11645,1.1163,1.1164,126900000.0
2007-04-26 10:49:00,1.11645,1.11645,1.11645,1.11645,4800000.0
2007-04-26 10:50:00,1.11645,1.1166,1.11645,1.1165,100000000.0
2007-04-26 10:51:00,1.1165,1.1166,1.1165,1.1166,28000001.0
2007-04-26 10:52:00,1.11625,1.11634,1.11608,1.11608,569800001.0
2007-04-26 10:53:00,1.1167,1.1167,1.1166,1.1166,43200000.0
2007-04-26 10:54:00,1.1166,1.11665,1.11655,1.11665,45199999.0
2007-04-26 10:55:00,1.1166,1.1166,1.1165,1.1166,44000000.0
2007-04-26 10:56:00,1.1166,1.11665,1.11655,1.11665,18400000.0
2007-04-26 10:57:00,1.11665,1.11665,1.1166,1.1166,31200000.0
2007-04-26 10:58:00,1.11655,1.11655,1.11655,1.11655,6400000.0
2007-04-26 10:59:00,1.11655,1.11665,1.11655,1.11665,80800000.0
2007-04-26 11:00:00,1.11665,1.1167,1.11645,1.1167,517099992.0
2007-04-26 11:01:00,1.1167,1.1167,1.1167,1.1167,8800000.0
2007-04-26 11:02:00,1.11675,1.11675,1.11675,1.11675,12800000.0
2007-04-26 11:03:00,1.1167,1.11675,1.11665,1.11675,90100000.0
2007-04-26 11:04:00,1.11665,1.11695,1.11665,1.11685,104500001.0
2007-04-26 11:05:00,1.1168,1.1168,1.1167,1.1168,56100001.0
2007-04-26 11:06:00,1.1168,1.1168,1.1167,1.1167,122299999.0
2007-04-26 11:07:00,1.11675,1.1168,1.1167,1.1168,60000000.0
2007-04-26 11:08:00,1.11675,1.1168,1.11675,1.1168,22400000.0
2007-04-26 11:09:00,1.1168,1.1168,1.1168,1.1168,1700000.0
2007-04-26 11:10:00,1.1168,1.1168,1.1167,1.1168,70700000.0
2007-04-26 11:11:00,1.1168,1.1168,1.1168,1.1168,7100000.0
2007-04-26 11:12:00,1.1168,1.1168,1.1167,1.11675,70300000.0
2007-04-26 11:13:00,1.1168,1.1168,1.1168,1.1168,4000000.0
2007-04-26 11:14:00,1.11675,1.1168,1.11675,1.1168,8000000.0
2007-04-26 11:15:00,1.1168,1.1168,1.11675,1.1168,12000000.0
2007-04-26 11:16:00,1.11675,1.11675,1.11675,1.11675,23200000.0
2007-04-26 11:17:00,1.11675,1.11675,1.11675,1.11675,36000000.0
2007-04-26 11:18:00,1.1167,1.1168,1.1167,1.1168,135000006.0
2007-04-26 11:19:00,1.1168,1.1168,1.11675,1.11675,14700000.0
2007-04-26 11:20:00,1.1168,1.1168,1.1165,1.11655,76000000.0
2007-04-26 11:21:00,1.1166,1.1166,1.1164,1.1165,263999998.0
2007-04-26 11:22:00,1.1165,1.11665,1.1165,1.11665,28000000.0
2007-04-26 11:23:00,1.1166,1.1167,1.11655,1.1167,76800000.0
2007-04-26 11:24:00,1.1167,1.1167,1.1167,1.1167,53200000.0
2007-04-26 11:25:00,1.1167,1.1167,1.1167,1.1167,43700000.0
2007-04-26 11:26:00,1.1167,1.1167,1.1166,1.1167,84200000.0
2007-04-26 11:27:00,1.1167,1.1167,1.1167,1.1167,8600000.0
2007-04-26 11:28:00,1.1167,1.1167,1.11665,1.11665,11400000.0
2007-04-26 11:29:00,1.11665,1.1168,1.11665,1.1167,33800000.0
2007-04-26 11:30:00,1.1167,1.1169,1.1167,1.1169,26200000.0
2007-04-26 11:31:00,1.11695,1.1171,1.11685,1.11705,381999999.0
2007-04-26 11:32:00,1.1171,1.1172,1.1171,1.11715,31299999.0
2007-04-26 11:33:00,1.1171,1.1174,1.1171,1.11725,430699998.0
2007-04-26 11:34:00,1.1173,1.1173,1.1171,1.1172,123900000.0
2007-04-26 11:35:00,1.1172,1.1174,1.1172,1.1174,158900000.0
2007-04-26 11:36:00,1.1174,1.1174,1.1173,1.1174,112999999.0
2007-04-26 11:37:00,1.1174,1.1175,1.1173,1.1174,97600000.0
2007-04-26 11:38:00,1.1174,1.1174,1.1171,1.1171,221900000.0
2007-04-26 11:39:00,1.1171,1.1173,1.1171,1.1173,112700000.0
2007-04-26 11:40:00,1.1172,1.1175,1.1172,1.11745,382900002.0
2007-04-26 11:41:00,1.11745,1.11765,1.11735,1.11755,168800000.0
2007-04-26 11:42:00,1.1176,1.1176,1.1175,1.1176,128000000.0
2007-04-26 11:43:00,1.11755,1.1176,1.11745,1.1175,247200001.0
2007-04-26 11:44:00,1.1174,1.1177,1.1174,1.1177,191200002.0
2007-04-26 11:45:00,1.1178,1.1178,1.1175,1.1176,220300000.0
2007-04-26 11:46:00,1.1176,1.1176,1.11745,1.11755,150700000.0
2007-04-26 11:47:00,1.1175,1.11765,1.1175,1.11765,124800000.0
2007-04-26 11:48:00,1.11765,1.11765,1.1175,1.11765,142400000.0
2007-04-26 11:49:00,1.1176,1.1176,1.11745,1.11755,266600000.0
2007-04-26 11:50:00,1.11755,1.1176,1.11755,1.11755,180700000.0
2007-04-26 11:51:00,1.11755,1.1176,1.1175,1.11755,164199999.0
2007-04-26 11:52:00,1.1176,1.1176,1.1175,1.11755,93400000.0
2007-04-26 11:53:00,1.1176,1.11775,1.11745,1.1177,272299998.0
2007-04-26 11:54:00,1.11765,1.1178,1.1176,1.1178,233200000.0
2007-04-26 11:55:00,1.1178,1.11785,1.11775,1.1178,81300000.0
2007-04-26 11:56:00,1.11775,1.11785,1.11775,1.11785,104000000.0
2007-04-26 11:57:00,1.1178,1.1178,1.11765,1.1177,66500001.0
2007-04-26 11:58:00,1.11755,1.1177,1.11755,1.1176,129900001.0
2007-04-26 11:59:00,1.1176,1.1178,1.1176,1.1178,163999999.0
2007-04-26 12:00:00,1.1178,1.1178,1.1178,1.1178,6200000.0
2007-04-26 12:01:00,1.1178,1.118,1.1178,1.1179,184800000.0
2007-04-26 12:02:00,1.1179,1.1184,1.1179,1.1182,372899996.0
2007-04-26 12:03:00,1.1182,1.11825,1.11805,1.11825,223899999.0
2007-04-26 12:04:00,1.1183,1.11835,1.11815,1.1183,161000000.0
2007-04-26 12:05:00,1.1183,1.1183,1.11825,1.11825,45000000.0
2007-04-26 12:06:00,1.11835,1.11845,1.11835,1.11845,145500000.0
2007-04-26 12:07:00,1.1185,1.11885,1.1184,1.11875,302500000.0
2007-04-26 12:08:00,1.11875,1.1188,1.11845,1.11845,256000000.0
2007-04-26 12:09:00,1.11845,1.11845,1.11815,1.11825,210400000.0
2007-04-26 12:10:00,1.1183,1.1183,1.118,1.1181,228199999.0
2007-04-26 12:11:00,1.1181,1.11835,1.11805,1.1181,260100000.0
2007-04-26 12:12:00,1.1181,1.11815,1.1181,1.1181,116800000.0
2007-04-26 12:13:00,1.1181,1.1182,1.11805,1.11815,123700000.0
2007-04-26 12:14:00,1.1182,1.1182,1.1181,1.1182,42700000.0
2007-04-26 12:15:00,1.1182,1.1182,1.118,1.1181,99400000.0
2007-04-26 12:16:00,1.11805,1.11805,1.1177,1.1178,311499999.0
2007-04-26 12:17:00,1.1178,1.1178,1.11765,1.11765,164500000.0
2007-04-26 12:18:00,1.1177,1.1177,1.1176,1.1176,111800000.0
2007-04-26 12:19:00,1.11765,1.11795,1.1176,1.1178,229400000.0
2007-04-26 12:20:00,1.1179,1.1181,1.11765,1.11765,313400001.0
2007-04-26 12:21:00,1.11765,1.118,1.11765,1.11795,150600000.0
2007-04-26 12:22:00,1.1181,1.1183,1.1181,1.11825,46400000.0
2007-04-26 12:23:00,1.1183,1.1184,1.1181,1.11815,165600000.0
2007-04-26 12:24:00,1.11815,1.1182,1.1179,1.11805,199200000.0
2007-04-26 12:25:00,1.11815,1.1182,1.118,1.1181,73900000.0
2007-04-26 12:26:00,1.1181,1.1181,1.1181,1.1181,14400000.0
2007-04-26 12:27:00,1.1181,1.1181,1.11785,1.11785,29600000.0
2007-04-26 12:28:00,1.11785,1.11785,1.1178,1.11785,48000000.0
2007-04-26 12:29:00,1.1178,1.118,1.1177,1.118,56000000.0
2007-04-26 12:30:00,1.118,1.118,1.1179,1.1179,48000000.0
2007-04-26 12:31:00,1.1179,1.1181,1.1179,1.1181,114600000.0
2007-04-26 12:32:00,1.1181,1.1181,1.118,1.1181,65600000.0
2007-04-26 12:33:00,1.118,1.118,1.11765,1.11775,218300000.0
2007-04-26 12:34:00,1.1178,1.1178,1.1177,1.1177,45600000.0
2007-04-26 12:35:00,1.1178,1.1178,1.11755,1.1176,92000000.0
2007-04-26 12:36:00,1.1176,1.11765,1.1172,1.1173,341000001.0
2007-04-26 12:37:00,1.1173,1.11735,1.1173,1.1173,82899999.0
2007-04-26 12:38:00,1.1173,1.11775,1.1173,1.11765,116200000.0
2007-04-26 12:39:00,1.1177,1.1177,1.1175,1.1175,78400000.0
2007-04-26 12:40:00,1.1175,1.1175,1.1175,1.1175,45600000.0
2007-04-26 12:41:00,1.1175,1.1175,1.1175,1.1175,57600000.0
2007-04-26 12:42:00,1.1175,1.1175,1.1174,1.11745,89000000.0
2007-04-26 12:43:00,1.11745,1.1175,1.11745,1.1175,18400000.0
2007-04-26 12:44:00,1.1175,1.1175,1.1174,1.1174,29700000.0
2007-04-26 12:45:00,1.1174,1.1174,1.1174,1.1174,33100000.0
2007-04-26 12:46:00,1.11745,1.11745,1.1174,1.11745,99499999.0
2007-04-26 12:47:00,1.1175,1.1175,1.1174,1.11745,59600000.0
2007-04-26 12:48:00,1.11745,1.11745,1.1173,1.1173,49700000.0
2007-04-26 12:49:00,1.11735,1.11735,1.11725,1.11735,80700000.0
2007-04-26 12:50:00,1.11735,1.11735,1.11735,1.11735,8000000.0
2007-04-26 12:51:00,1.11735,1.1174,1.11735,1.1174,16000000.0
2007-04-26 12:52:00,1.1174,1.1174,1.11735,1.1174,115200000.0
2007-04-26 12:53:00,1.1174,1.11755,1.11735,1.11755,143599999.0
2007-04-26 12:54:00,1.11755,1.11775,1.11755,1.11775,182400000.0
2007-04-26 12:55:00,1.1178,1.11815,1.1178,1.1179,250800000.0
2007-04-26 12:56:00,1.11805,1.11805,1.1179,1.1179,49700000.0
2007-04-26 12:57:00,1.1179,1.1179,1.11785,1.1179,75500000.0
2007-04-26 12:58:00,1.1179,1.11805,1.1179,1.1179,68800000.0
2007-04-26 12:59:00,1.1179,1.1179,1.1177,1.1177,91299999.0
2007-04-26 13:00:00,1.1177,1.1177,1.1176,1.1176,20800000.0
2007-04-26 13:01:00,1.1176,1.1176,1.1176,1.1176,10800000.0
2007-04-26 13:02:00,1.1176,1.11765,1.11745,1.1175,141200000.0
2007-04-26 13:03:00,1.1175,1.1175,1.11745,1.11745,20300000.0
2007-04-26 13:04:00,1.1174,1.1174,1.11735,1.11735,24000000.0
2007-04-26 13:05:00,1.1173,1.1173,1.117,1.11725,86500000.0
2007-04-26 13:06:00,1.11745,1.11745,1.1171,1.11725,104000000.0
2007-04-26 13:07:00,1.11735,1.11735,1.1171,1.11725,80800000.0
2007-04-26 13:08:00,1.11725,1.11735,1.11725,1.1173,33600000.0
2007-04-26 13:09:00,1.11725,1.11745,1.11725,1.1174,84400000.0
2007-04-26 13:10:00,1.1175,1.1178,1.11745,1.1178,107099999.0
2007-04-26 13:11:00,1.1178,1.1178,1.1177,1.1177,62099999.0
2007-04-26 13:12:00,1.1176,1.1178,1.11755,1.1177,190900000.0
2007-04-26 13:13:00,1.11775,1.11775,1.1176,1.1176,179900000.0
2007-04-26 13:14:00,1.1175,1.1176,1.1175,1.1176,24400000.0
2007-04-26 13:15:00,1.1176,1.1176,1.1176,1.1176,39200000.0
2007-04-26 13:16:00,1.11755,1.11755,1.1175,1.1175,17100000.0
2007-04-26 13:17:00,1.1176,1.1176,1.1174,1.11755,188799998.0
2007-04-26 13:18:00,1.1174,1.11755,1.1174,1.11745,225000000.0
2007-04-26 13:19:00,1.11745,1.11755,1.11745,1.11755,24500000.0
2007-04-26 13:20:00,1.11755,1.11755,1.11745,1.11745,14400000.0
2007-04-26 13:21:00,1.11745,1.11745,1.11745,1.11745,6400000.0
2007-04-26 13:22:00,1.11745,1.11755,1.11745,1.11755,11200000.0
2007-04-26 13:23:00,1.11755,1.11755,1.11755,1.11755,16000000.0
2007-04-26 13:24:00,1.11755,1.11765,1.11745,1.11765,39200000.0
2007-04-26 13:25:00,1.11765,1.1178,1.1176,1.1176,187100000.0
2007-04-26 13:26:00,1.1177,1.1177,1.1176,1.1176,101199999.0
2007-04-26 13:27:00,1.11765,1.11765,1.11765,1.11765,16000000.0
2007-04-26 13:28:00,1.1177,1.11775,1.11765,1.11765,37700000.0
2007-04-26 13:29:00,1.1177,1.1177,1.1177,1.1177,25600000.0
2007-04-26 13:30:00,1.1178,1.1181,1.1178,1.118,135100000.0
2007-04-26 13:31:00,1.11795,1.1184,1.11785,1.1182,265000001.0
2007-04-26 13:32:00,1.1182,1.11865,1.11815,1.11855,339800000.0
2007-04-26 13:33:00,1.1185,1.1192,1.1185,1.1191,491200000.0
2007-04-26 13:34:00,1.11915,1.1196,1.1191,1.11925,396399998.0
2007-04-26 13:35:00,1.11925,1.1197,1.11925,1.11965,242100000.0
2007-04-26 13:36:00,1.11965,1.1198,1.1192,1.1192,318700000.0
2007-04-26 13:37:00,1.1191,1.11915,1.1189,1.119,263900000.0
2007-04-26 13:38:00,1.119,1.1192,1.119,1.1192,156699998.0
2007-04-26 13:39:00,1.1192,1.11925,1.119,1.1192,389000000.0
2007-04-26 13:40:00,1.1192,1.1195,1.1192,1.1193,304600001.0
2007-04-26 13:41:00,1.11925,1.1193,1.1192,1.11925,171000000.0
2007-04-26 13:42:00,1.11925,1.11925,1.119,1.1192,277800000.0
2007-04-26 13:43:00,1.1192,1.1193,1.11905,1.1192,319400002.0
2007-04-26 13:44:00,1.1192,1.1194,1.11915,1.11925,453199996.0
2007-04-26 13:45:00,1.1193,1.1198,1.1193,1.1197,313399997.0
2007-04-26 13:46:00,1.1197,1.1198,1.1196,1.1198,337900001.0
2007-04-26 13:47:00,1.1198,1.1198,1.1196,1.1197,460799996.0
2007-04-26 13:48:00,1.1196,1.1198,1.1196,1.1198,289100002.0
2007-04-26 13:49:00,1.1198,1.1203,1.11975,1.1203,502800004.0
2007-04-26 13:50:00,1.12025,1.1206,1.12015,1.1205,344400000.0
2007-04-26 13:51:00,1.1205,1.12085,1.1205,1.1208,398000000.0
2007-04-26 13:52:00,1.1208,1.12145,1.12075,1.12135,688999999.0
2007-04-26 13:53:00,1.1213,1.12155,1.1212,1.1214,402700000.0
2007-04-26 13:54:00,1.12135,1.12135,1.12055,1.1207,615399998.0
2007-04-26 13:55:00,1.1208,1.12115,1.12075,1.12105,371300004.0
2007-04-26 13:56:00,1.12105,1.12105,1.12075,1.1208,196399999.0
2007-04-26 13:57:00,1.12075,1.1209,1.12075,1.1208,203000000.0
2007-04-26 13:58:00,1.12075,1.12075,1.1206,1.1206,199200000.0
2007-04-26 13:59:00,1.1206,1.12065,1.1206,1.1206,58600000.0
2007-04-26 14:00:00,1.1206,1.12085,1.1205,1.1207,292899997.0
2007-04-26 14:01:00,1.1207,1.1207,1.1205,1.12055,263100000.0
2007-04-26 14:02:00,1.12055,1.12065,1.12055,1.12065,80000000.0
2007-04-26 14:03:00,1.1206,1.12065,1.1205,1.12055,160300001.0
2007-04-26 14:04:00,1.1205,1.12065,1.1205,1.12055,197399998.0
2007-04-26 14:05:00,1.1205,1.12055,1.1204,1.12045,89400000.0
2007-04-26 14:06:00,1.1204,1.12055,1.1204,1.12045,118899999.0
2007-04-26 14:07:00,1.12045,1.1205,1.1204,1.1205,252100000.0
2007-04-26 14:08:00,1.1205,1.1205,1.1201,1.12015,162600000.0
2007-04-26 14:09:00,1.1202,1.12035,1.12015,1.12035,208899998.0
2007-04-26 14:10:00,1.12035,1.1204,1.1203,1.12035,105400001.0
2007-04-26 14:11:00,1.12045,1.12045,1.1202,1.12035,84700000.0
2007-04-26 14:12:00,1.12035,1.12035,1.12025,1.12025,65700000.0
2007-04-26 14:13:00,1.12025,1.12045,1.12025,1.12045,136800000.0
2007-04-26 14:14:00,1.1204,1.12065,1.12035,1.1205,135700000.0
2007-04-26 14:15:00,1.12055,1.12065,1.1205,1.1206,81300000.0
2007-04-26 14:16:00,1.1206,1.12075,1.1205,1.12065,171699999.0
2007-04-26 14:17:00,1.12065,1.12065,1.1206,1.1206,21600000.0
2007-04-26 14:18:00,1.12055,1.12055,1.1204,1.1204,29200000.0
2007-04-26 14:19:00,1.1204,1.1204,1.1201,1.12015,303699998.0
2007-04-26 14:20:00,1.1201,1.12025,1.1201,1.12015,662200000.0
2007-04-26 14:21:00,1.12015,1.12025,1.12005,1.12005,56800000.0
2007-04-26 14:22:00,1.12005,1.12005,1.11975,1.11985,270500000.0
2007-04-26 14:23:00,1.1198,1.11985,1.11965,1.11975,255000000.0
2007-04-26 14:24:00,1.1197,1.11975,1.1192,1.1193,724400002.0
2007-04-26 14:25:00,1.1193,1.11955,1.1192,1.1192,596899997.0
2007-04-26 14:26:00,1.1192,1.1193,1.1192,1.1193,539400003.0
2007-04-26 14:27:00,1.1194,1.11945,1.1192,1.1192,566500004.0
2007-04-26 14:28:00,1.1193,1.1194,1.11915,1.1193,586100002.0
2007-04-26 14:29:00,1.1192,1.1193,1.1191,1.1191,602699992.0
2007-04-26 14:30:00,1.1191,1.1191,1.1184,1.119,467200000.0
2007-04-26 14:31:00,1.119,1.1192,1.119,1.1192,222000001.0
2007-04-26 14:32:00,1.1192,1.1192,1.1188,1.1189,286199999.0
2007-04-26 14:33:00,1.119,1.1192,1.119,1.1191,209800000.0
2007-04-26 14:34:00,1.1191,1.1191,1.1189,1.1191,262100000.0
2007-04-26 14:35:00,1.119,1.119,1.1188,1.119,247200002.0
2007-04-26 14:36:00,1.119,1.1191,1.119,1.119,69000000.0
2007-04-26 14:37:00,1.119,1.119,1.1189,1.1189,47100000.0
2007-04-26 14:38:00,1.1189,1.1189,1.11875,1.11875,83500000.0
2007-04-26 14:39:00,1.11875,1.1188,1.11855,1.1187,156500000.0
2007-04-26 14:40:00,1.11865,1.11875,1.11745,1.1178,991300006.0
2007-04-26 14:41:00,1.1179,1.11805,1.11755,1.11765,434999999.0
2007-04-26 14:42:00,1.11765,1.1179,1.11735,1.1179,214600000.0
2007-04-26 14:43:00,1.11795,1.118,1.11775,1.1178,218700000.0
2007-04-26 14:44:00,1.1178,1.11805,1.1178,1.11805,168200000.0
2007-04-26 14:45:00,1.118,1.1181,1.118,1.11805,101999998.0
2007-04-26 14:46:00,1.11805,1.1181,1.11785,1.11805,175300001.0
2007-04-26 14:47:00,1.11805,1.11825,1.11805,1.1182,207600000.0
2007-04-26 14:48:00,1.1182,1.11835,1.11815,1.11835,93200000.0
2007-04-26 14:49:00,1.11835,1.11835,1.1182,1.11825,107300000.0
2007-04-26 14:50:00,1.11825,1.11835,1.1181,1.1181,176368287.0
2007-04-26 14:51:00,1.11815,1.11825,1.1181,1.1182,49800000.0
2007-04-26 14:52:00,1.1182,1.1182,1.11815,1.11815,62300000.0
2007-04-26 14:53:00,1.11815,1.1182,1.11815,1.11815,68300000.0
2007-04-26 14:54:00,1.11815,1.1182,1.118,1.11805,145900001.0
2007-04-26 14:55:00,1.11805,1.11805,1.11805,1.11805,55600000.0
2007-04-26 14:56:00,1.1179,1.1179,1.1177,1.11775,102800000.0
2007-04-26 14:57:00,1.11785,1.11785,1.11775,1.11775,55800000.0
2007-04-26 14:58:00,1.11775,1.11795,1.11775,1.1179,79500000.0
2007-04-26 14:59:00,1.1179,1.11805,1.1179,1.11805,178200000.0
2007-04-26 15:00:00,1.11805,1.1182,1.11805,1.1182,92500000.0
2007-04-26 15:01:00,1.1182,1.1184,1.1182,1.1184,106000000.0
2007-04-26 15:02:00,1.1184,1.1185,1.1182,1.1185,348999998.0
2007-04-26 15:03:00,1.1185,1.1185,1.11815,1.11835,413499998.0
2007-04-26 15:04:00,1.11835,1.1185,1.11825,1.11835,640431763.0
2007-04-26 15:05:00,1.11825,1.1187,1.11825,1.1185,417399998.0
2007-04-26 15:06:00,1.1185,1.11865,1.1185,1.11855,263100000.0
2007-04-26 15:07:00,1.11855,1.11865,1.1185,1.11855,162599999.0
2007-04-26 15:08:00,1.11855,1.1186,1.11855,1.11855,25100000.0
2007-04-26 15:09:00,1.11855,1.11865,1.11855,1.1186,161100001.0
2007-04-26 15:10:00,1.1186,1.11885,1.11855,1.1187,297300000.0
2007-04-26 15:11:00,1.1187,1.1189,1.1187,1.1188,302099999.0
2007-04-26 15:12:00,1.1188,1.1193,1.1188,1.119,289500000.0
2007-04-26 15:13:00,1.119,1.11925,1.119,1.11915,151699999.0
2007-04-26 15:14:00,1.11915,1.11915,1.1189,1.1191,123700000.0
2007-04-26 15:15:00,1.1191,1.1191,1.11885,1.119,58500000.0
2007-04-26 15:16:00,1.119,1.1192,1.119,1.1192,111500000.0
2007-04-26 15:17:00,1.1192,1.1197,1.11915,1.1197,254000000.0
2007-04-26 15:18:00,1.1197,1.1197,1.1194,1.1195,315472620.0
2007-04-26 15:19:00,1.11955,1.11965,1.1191,1.1192,346900001.0
2007-04-26 15:20:00,1.1192,1.1193,1.119,1.119,344900000.0
2007-04-26 15:21:00,1.119,1.1192,1.119,1.119,210723067.0
2007-04-26 15:22:00,1.119,1.11905,1.1185,1.1185,452104000.0
2007-04-26 15:23:00,1.11855,1.1189,1.11845,1.1189,238400000.0
2007-04-26 15:24:00,1.1189,1.119,1.1189,1.119,253200000.0
2007-04-26 15:25:00,1.11905,1.1193,1.119,1.119,184900000.0
2007-04-26 15:26:00,1.119,1.11915,1.1188,1.1188,350299999.0
2007-04-26 15:27:00,1.1189,1.1189,1.1188,1.11885,237600000.0
2007-04-26 15:28:00,1.1188,1.1189,1.1186,1.1186,359733693.0
2007-04-26 15:29:00,1.11865,1.11875,1.11835,1.1187,509699996.0
2007-04-26 15:30:00,1.1187,1.1187,1.1182,1.1182,405700004.0
2007-04-26 15:31:00,1.11805,1.1183,1.1179,1.11815,888499988.0
2007-04-26 15:32:00,1.11825,1.1185,1.1182,1.1183,274700000.0
2007-04-26 15:33:00,1.11835,1.11845,1.1183,1.11845,106400000.0
2007-04-26 15:34:00,1.1184,1.11845,1.11835,1.11835,158400000.0
2007-04-26 15:35:00,1.1183,1.1183,1.1181,1.11815,196000002.0
2007-04-26 15:36:00,1.11815,1.1182,1.1181,1.1182,163400001.0
2007-04-26 15:37:00,1.11825,1.11825,1.11815,1.11815,129400000.0
2007-04-26 15:38:00,1.11815,1.11825,1.11805,1.11805,132800000.0
2007-04-26 15:39:00,1.1181,1.1181,1.11805,1.11805,16800000.0
2007-04-26 15:40:00,1.11805,1.1181,1.11805,1.11805,40100000.0
2007-04-26 15:41:00,1.11805,1.1181,1.118,1.1181,95199999.0
2007-04-26 15:42:00,1.1181,1.1182,1.1181,1.11815,25600000.0
2007-04-26 15:43:00,1.11815,1.11815,1.1181,1.1181,32800000.0
2007-04-26 15:44:00,1.1181,1.1182,1.1181,1.1182,9000000.0
2007-04-26 15:45:00,1.1182,1.1182,1.1181,1.1181,15000000.0
2007-04-26 15:46:00,1.1181,1.1181,1.118,1.118,87999999.0
2007-04-26 15:47:00,1.118,1.11815,1.118,1.11815,50200000.0
2007-04-26 15:48:00,1.11815,1.1182,1.1181,1.11815,30800000.0
2007-04-26 15:49:00,1.11815,1.11815,1.1181,1.11815,36000000.0
2007-04-26 15:50:00,1.1182,1.1182,1.11815,1.11815,17840000.0
2007-04-26 15:51:00,1.1182,1.1182,1.1181,1.1182,39440000.0
2007-04-26 15:52:00,1.11815,1.1183,1.11815,1.11815,36000000.0
2007-04-26 15:53:00,1.11815,1.1183,1.11815,1.1183,42100000.0
2007-04-26 15:54:00,1.11825,1.1184,1.11825,1.1184,42300001.0
2007-04-26 15:55:00,1.11835,1.11865,1.11835,1.1186,83200000.0
2007-04-26 15:56:00,1.11865,1.11875,1.1186,1.11865,152000000.0
2007-04-26 15:57:00,1.11865,1.11895,1.11865,1.11895,142000000.0
2007-04-26 15:58:00,1.11895,1.11915,1.11895,1.11895,76700000.0
2007-04-26 15:59:00,1.11895,1.1191,1.1187,1.1188,342600001.0
2007-04-26 16:00:00,1.11875,1.1189,1.11865,1.1188,269800001.0
2007-04-26 16:01:00,1.1188,1.11885,1.1188,1.11885,148000000.0
2007-04-26 16:02:00,1.1188,1.11885,1.1187,1.1187,47200000.0
2007-04-26 16:03:00,1.1187,1.1187,1.11845,1.11845,61600000.0
2007-04-26 16:04:00,1.11855,1.1186,1.11855,1.1186,14600000.0
2007-04-26 16:05:00,1.1186,1.11865,1.1184,1.11855,151700000.0
2007-04-26 16:06:00,1.11855,1.11865,1.11845,1.1186,75700000.0
2007-04-26 16:07:00,1.11865,1.11875,1.1186,1.1187,113900000.0
2007-04-26 16:08:00,1.1187,1.1187,1.1186,1.1186,73600000.0
2007-04-26 16:09:00,1.11855,1.1186,1.11855,1.1186,10000000.0
2007-04-26 16:10:00,1.1186,1.1186,1.1186,1.1186,7800000.0
2007-04-26 16:11:00,1.1186,1.1186,1.1185,1.1185,19200000.0
2007-04-26 16:12:00,1.1185,1.11855,1.1182,1.1182,134000000.0
2007-04-26 16:13:00,1.1183,1.1184,1.11825,1.11835,63800000.0
2007-04-26 16:14:00,1.1184,1.1185,1.11835,1.1185,107300000.0
2007-04-26 16:15:00,1.1185,1.11865,1.1184,1.1185,307999998.0
2007-04-26 16:16:00,1.11855,1.11855,1.11845,1.11855,88016468.0
2007-04-26 16:17:00,1.11855,1.11865,1.11855,1.1186,86500000.0
2007-04-26 16:18:00,1.1186,1.11875,1.1185,1.11865,250900001.0
2007-04-26 16:19:00,1.11865,1.11885,1.11865,1.1188,178200002.0
2007-04-26 16:20:00,1.1189,1.119,1.1189,1.11895,96400000.0
2007-04-26 16:21:00,1.119,1.11905,1.11895,1.11905,132000000.0
2007-04-26 16:22:00,1.11905,1.1192,1.11895,1.1192,263699996.0
2007-04-26 16:23:00,1.1193,1.1193,1.11905,1.1191,198200000.0
2007-04-26 16:24:00,1.1191,1.11945,1.1191,1.11945,95600000.0
2007-04-26 16:25:00,1.1194,1.1196,1.11915,1.11915,270899998.0
2007-04-26 16:26:00,1.1192,1.1192,1.11915,1.1192,137100000.0
2007-04-26 16:27:00,1.1192,1.1194,1.11915,1.11935,180000001.0
2007-04-26 16:28:00,1.1193,1.1193,1.11915,1.11925,220500001.0
2007-04-26 16:29:00,1.11925,1.1195,1.11925,1.1194,161800000.0
2007-04-26 16:30:00,1.1194,1.1195,1.1192,1.1193,426199999.0
2007-04-26 16:31:00,1.1193,1.1195,1.1193,1.1194,553600002.0
2007-04-26 16:32:00,1.11945,1.12095,1.11945,1.12085,1055399999.0
2007-04-26 16:33:00,1.1208,1.12105,1.12035,1.1208,1409700000.0
2007-04-26 16:34:00,1.1208,1.12085,1.1206,1.12065,546099998.0
2007-04-26 16:35:00,1.12065,1.1207,1.1204,1.12065,364700000.0
2007-04-26 16:36:00,1.12065,1.1208,1.1206,1.1206,554600004.0
2007-04-26 16:37:00,1.1207,1.1208,1.12045,1.1205,365800000.0
2007-04-26 16:38:00,1.12045,1.1209,1.12045,1.12085,351700000.0
2007-04-26 16:39:00,1.1209,1.1216,1.1209,1.1214,643400000.0
2007-04-26 16:40:00,1.12145,1.1217,1.12145,1.1216,272800000.0
2007-04-26 16:41:00,1.1216,1.1223,1.1216,1.12215,613499999.0
2007-04-26 16:42:00,1.1222,1.1222,1.1217,1.12195,604600003.0
2007-04-26 16:43:00,1.12195,1.12205,1.1217,1.1217,401400003.0
2007-04-26 16:44:00,1.1217,1.12175,1.1214,1.1217,185099999.0
2007-04-26 16:45:00,1.1217,1.1217,1.1214,1.1214,545700000.0
2007-04-26 16:46:00,1.12135,1.12145,1.12115,1.1212,380800000.0
2007-04-26 16:47:00,1.12125,1.1213,1.12095,1.1212,322000000.0
2007-04-26 16:48:00,1.1212,1.1212,1.12105,1.12115,309700000.0
2007-04-26 16:49:00,1.12125,1.1214,1.1212,1.1213,296300000.0
2007-04-26 16:50:00,1.1213,1.12135,1.12115,1.12125,338000001.0
2007-04-26 16:51:00,1.12125,1.12125,1.1212,1.1212,258400001.0
2007-04-26 16:52:00,1.1212,1.12145,1.12115,1.12135,95199999.0
2007-04-26 16:53:00,1.12135,1.12135,1.1212,1.12125,225999996.0
2007-04-26 16:54:00,1.1212,1.12125,1.1212,1.12125,96799999.0
2007-04-26 16:55:00,1.1213,1.1213,1.12115,1.12115,110899998.0
2007-04-26 16:56:00,1.1212,1.1212,1.12105,1.12105,213100001.0
2007-04-26 16:57:00,1.12105,1.12115,1.121,1.1211,179199997.0
2007-04-26 16:58:00,1.1211,1.1212,1.121,1.12115,171799999.0
2007-04-26 16:59:00,1.12115,1.1212,1.12105,1.1211,363199997.0
2007-04-26 17:00:00,1.121,1.12125,1.121,1.12105,689800000.0
2007-04-26 17:01:00,1.12105,1.1211,1.12085,1.12095,54100000.0
2007-04-26 17:02:00,1.12095,1.12095,1.12075,1.12075,311100002.0
2007-04-26 17:03:00,1.1208,1.1208,1.12065,1.12065,367500001.0
2007-04-26 17:04:00,1.1207,1.1208,1.1206,1.12065,225600001.0
2007-04-26 17:05:00,1.12065,1.12075,1.12055,1.1206,414399999.0
2007-04-26 17:06:00,1.1206,1.12095,1.1206,1.12095,428399997.0
2007-04-26 17:07:00,1.1209,1.1212,1.1209,1.1211,392199999.0
2007-04-26 17:08:00,1.1211,1.12115,1.121,1.1211,219200000.0
2007-04-26 17:09:00,1.12105,1.1211,1.1209,1.121,188599999.0
2007-04-26 17:10:00,1.121,1.1211,1.1209,1.1211,277500000.0
2007-04-26 17:11:00,1.12105,1.1211,1.1207,1.1208,228600000.0
2007-04-26 17:12:00,1.1208,1.1208,1.12065,1.12065,161500000.0
2007-04-26 17:13:00,1.12065,1.12065,1.1205,1.1205,171200001.0
2007-04-26 17:14:00,1.12045,1.12055,1.12045,1.12055,91200000.0
2007-04-26 17:15:00,1.12055,1.1207,1.12055,1.1207,193500000.0
2007-04-26 17:16:00,1.1207,1.1207,1.12045,1.1205,203500000.0
2007-04-26 17:17:00,1.1205,1.1205,1.1202,1.12025,618799999.0
2007-04-26 17:18:00,1.1202,1.12025,1.11945,1.11955,482900000.0
2007-04-26 17:19:00,1.11955,1.11995,1.11955,1.1199,189400000.0
2007-04-26 17:20:00,1.1199,1.12015,1.1199,1.12,351599999.0
2007-04-26 17:21:00,1.1199,1.1202,1.1197,1.1201,318299999.0
2007-04-26 17:22:00,1.12005,1.1202,1.11995,1.1202,259499999.0
2007-04-26 17:23:00,1.1202,1.1203,1.12005,1.1202,162600000.0
2007-04-26 17:24:00,1.1202,1.1202,1.1195,1.1199,932799999.0
2007-04-26 17:25:00,1.11995,1.12,1.11975,1.1199,217800000.0
2007-04-26 17:26:00,1.1199,1.12,1.1198,1.1198,127400000.0
2007-04-26 17:27:00,1.1199,1.1199,1.1197,1.1198,156900000.0
2007-04-26 17:28:00,1.1198,1.12,1.1198,1.1198,271699997.0
2007-04-26 17:29:00,1.11985,1.11985,1.1197,1.1198,353099998.0
2007-04-26 17:30:00,1.1197,1.1198,1.1197,1.1197,220700000.0
2007-04-26 17:31:00,1.1197,1.1197,1.11965,1.1197,369100000.0
2007-04-26 17:32:00,1.1197,1.11975,1.1197,1.11975,141600000.0
2007-04-26 17:33:00,1.11975,1.11985,1.1196,1.11965,421599999.0
2007-04-26 17:34:00,1.1197,1.1198,1.1197,1.1198,139400000.0
2007-04-26 17:35:00,1.1198,1.1199,1.11975,1.1199,226499999.0
2007-04-26 17:36:00,1.1199,1.1203,1.1199,1.1203,212200000.0
2007-04-26 17:37:00,1.1203,1.1203,1.1201,1.12015,557600000.0
2007-04-26 17:38:00,1.1201,1.1205,1.12005,1.1205,488500000.0
2007-04-26 17:39:00,1.12055,1.12065,1.1204,1.1204,179800000.0
2007-04-26 17:40:00,1.1204,1.12055,1.12035,1.12055,379800001.0
2007-04-26 17:41:00,1.12055,1.12055,1.12025,1.1203,332300002.0
2007-04-26 17:42:00,1.1203,1.1203,1.12005,1.12005,463899992.0
2007-04-26 17:43:00,1.12005,1.1201,1.1198,1.11985,485099999.0
2007-04-26 17:44:00,1.1199,1.12,1.11975,1.12,344199999.0
2007-04-26 17:45:00,1.12,1.1202,1.12,1.1202,402700000.0
2007-04-26 17:46:00,1.1203,1.1203,1.12015,1.1202,348200002.0
2007-04-26 17:47:00,1.1202,1.12035,1.12015,1.1203,279200000.0
2007-04-26 17:48:00,1.1203,1.12035,1.1202,1.1202,204099999.0
2007-04-26 17:49:00,1.1202,1.1202,1.1202,1.1202,105600000.0
2007-04-26 17:50:00,1.1202,1.1202,1.1199,1.12,179800000.0
2007-04-26 17:51:00,1.12,1.12,1.1198,1.1198,225500002.0
2007-04-26 17:52:00,1.1198,1.11985,1.1198,1.1198,624900003.0
2007-04-26 17:53:00,1.1198,1.11985,1.1198,1.11985,347300005.0
2007-04-26 17:54:00,1.1198,1.12,1.11975,1.11995,269499998.0
2007-04-26 17:55:00,1.11995,1.1201,1.11995,1.12,275299997.0
2007-04-26 17:56:00,1.12005,1.1203,1.12,1.1202,321500000.0
2007-04-26 17:57:00,1.1202,1.1202,1.1201,1.1201,117600000.0
2007-04-26 17:58:00,1.1201,1.1204,1.12005,1.1201,239600000.0
2007-04-26 17:59:00,1.1202,1.1202,1.12005,1.12005,352000000.0
2007-04-26 18:00:00,1.1201,1.12015,1.1199,1.1199,312900003.0
2007-04-26 18:01:00,1.12,1.12,1.1197,1.1198,218499994.0
2007-04-26 18:02:00,1.11985,1.11995,1.1198,1.1199,39400000.0
2007-04-26 18:03:00,1.1199,1.1199,1.11965,1.1197,291699996.0
2007-04-26 18:04:00,1.1198,1.1198,1.11975,1.1198,352400000.0
2007-04-26 18:05:00,1.1198,1.1199,1.11975,1.1198,131100000.0
2007-04-26 18:06:00,1.11985,1.1201,1.11985,1.12005,36200000.0
2007-04-26 18:07:00,1.12,1.12015,1.1199,1.1201,181399999.0
2007-04-26 18:08:00,1.12015,1.1203,1.12015,1.12025,31200000.0
2007-04-26 18:09:00,1.1203,1.1205,1.1203,1.1203,227700000.0
2007-04-26 18:10:00,1.1203,1.12045,1.1203,1.1204,254200002.0
2007-04-26 18:11:00,1.12035,1.1205,1.1203,1.12045,249799998.0
2007-04-26 18:12:00,1.1205,1.1205,1.12035,1.1205,76800000.0
2007-04-26 18:13:00,1.1205,1.12055,1.1204,1.1205,119600001.0
2007-04-26 18:14:00,1.1205,1.1205,1.12045,1.1205,62300000.0
2007-04-26 18:15:00,1.1205,1.12055,1.12045,1.12055,106500000.0
2007-04-26 18:16:00,1.12055,1.1209,1.12055,1.12075,136100000.0
2007-04-26 18:17:00,1.1207,1.1208,1.12065,1.1208,83699999.0
2007-04-26 18:18:00,1.1208,1.1208,1.1208,1.1208,93100000.0
2007-04-26 18:19:00,1.1208,1.1208,1.1207,1.1207,76300000.0
2007-04-26 18:20:00,1.12075,1.12075,1.1207,1.12075,66200000.0
2007-04-26 18:21:00,1.12075,1.12075,1.12055,1.12055,41000000.0
2007-04-26 18:22:00,1.1205,1.1206,1.1205,1.12055,31200000.0
2007-04-26 18:23:00,1.1206,1.1207,1.1206,1.1207,19200000.0
2007-04-26 18:24:00,1.1207,1.12075,1.1207,1.1207,55900000.0
2007-04-26 18:25:00,1.1208,1.1208,1.12075,1.12075,8000000.0
2007-04-26 18:26:00,1.1208,1.1208,1.12075,1.12075,5600000.0
2007-04-26 18:27:00,1.12075,1.12075,1.12005,1.12005,293799998.0
2007-04-26 18:28:00,1.1201,1.12055,1.1201,1.1205,95999999.0
2007-04-26 18:29:00,1.1205,1.1205,1.1205,1.1205,800000.0
2007-04-26 18:30:00,1.12045,1.12045,1.1204,1.12045,13600000.0
2007-04-26 18:31:00,1.12045,1.1205,1.12045,1.1205,15200000.0
2007-04-26 18:32:00,1.1205,1.1205,1.1205,1.1205,4000000.0
2007-04-26 18:33:00,1.12043,1.12045,1.12032,1.12045,126700001.0
2007-04-26 18:34:00,1.1205,1.1205,1.1205,1.1205,8000000.0
2007-04-26 18:35:00,1.1205,1.1205,1.1205,1.1205,7200000.0
2007-04-26 18:36:00,1.1205,1.1207,1.1205,1.12055,105600000.0
2007-04-26 18:37:00,1.12055,1.12055,1.12035,1.1205,68700001.0
2007-04-26 18:38:00,1.12045,1.1205,1.12025,1.12025,99400000.0
2007-04-26 18:39:00,1.12025,1.1203,1.12025,1.12025,25600000.0
2007-04-26 18:40:00,1.1203,1.1203,1.12025,1.12025,14400000.0
2007-04-26 18:41:00,1.12025,1.12025,1.1201,1.1201,61600000.0
2007-04-26 18:42:00,1.1201,1.1201,1.12005,1.12005,54800000.0
2007-04-26 18:43:00,1.11983,1.11985,1.11972,1.11972,30400000.0
2007-04-26 18:44:00,1.1201,1.12015,1.1201,1.12015,11200000.0
2007-04-26 18:45:00,1.12015,1.12015,1.1201,1.12015,35700000.0
2007-04-26 18:46:00,1.1202,1.1202,1.1201,1.1201,27100000.0
2007-04-26 18:47:00,1.1201,1.1201,1.1201,1.1201,8800000.0
2007-04-26 18:48:00,1.12005,1.1204,1.12005,1.1203,235900000.0
2007-04-26 18:49:00,1.1203,1.12055,1.12025,1.12045,231300003.0
2007-04-26 18:50:00,1.1204,1.1204,1.1204,1.1204,6400000.0
2007-04-26 18:51:00,1.1204,1.1204,1.1204,1.1204,12800000.0
2007-04-26 18:52:00,1.1204,1.1204,1.1204,1.1204,3200000.0
2007-04-26 18:53:00,1.1203,1.1203,1.1202,1.1203,84200000.0
2007-04-26 18:54:00,1.1203,1.1203,1.1201,1.1201,26400000.0
2007-04-26 18:55:00,1.1201,1.1204,1.1201,1.1203,76900000.0
2007-04-26 18:56:00,1.12035,1.12045,1.1203,1.1204,72400000.0
2007-04-26 18:57:00,1.1204,1.1204,1.1204,1.1204,6400000.0
2007-04-26 18:58:00,1.1204,1.1204,1.1203,1.1203,5800000.0
2007-04-26 18:59:00,1.1203,1.12035,1.1201,1.12035,165200001.0
2007-04-26 19:00:00,1.12035,1.1206,1.12035,1.1206,145400000.0
2007-04-26 19:01:00,1.1206,1.1206,1.12045,1.1205,73300000.0
2007-04-26 19:02:00,1.12045,1.1205,1.1204,1.12045,46200002.0
2007-04-26 19:03:00,1.1205,1.12055,1.1205,1.12055,13000000.0
2007-04-26 19:04:00,1.12055,1.1206,1.12055,1.1206,11200000.0
2007-04-26 19:05:00,1.12055,1.1206,1.12055,1.1206,21600000.0
2007-04-26 19:06:00,1.12055,1.1206,1.1205,1.12055,108000000.0
2007-04-26 19:07:00,1.12055,1.1206,1.1205,1.12055,159400002.0
2007-04-26 19:08:00,1.12055,1.12055,1.1202,1.12035,105700001.0
2007-04-26 19:09:00,1.12035,1.12035,1.12025,1.1203,12000000.0
2007-04-26 19:10:00,1.1203,1.1203,1.1202,1.12025,57600000.0
2007-04-26 19:11:00,1.12025,1.1203,1.12025,1.12025,126000000.0
2007-04-26 19:12:00,1.1203,1.1203,1.12025,1.1203,300399998.0
2007-04-26 19:13:00,1.1203,1.12035,1.12025,1.12035,170199998.0
2007-04-26 19:14:00,1.1203,1.1203,1.12025,1.1203,147599998.0
2007-04-26 19:15:00,1.1203,1.1203,1.12025,1.12025,234799999.0
2007-04-26 19:16:00,1.12025,1.1203,1.12025,1.12025,127500000.0
2007-04-26 19:17:00,1.1203,1.12035,1.1202,1.1203,148600001.0
2007-04-26 19:18:00,1.1203,1.1203,1.12025,1.12025,29600000.0
2007-04-26 19:19:00,1.12025,1.12025,1.12015,1.12015,84450000.0
2007-04-26 19:20:00,1.1201,1.1202,1.11995,1.11995,260590000.0
2007-04-26 19:21:00,1.12,1.1202,1.12,1.1202,69600000.0
2007-04-26 19:22:00,1.1202,1.12025,1.1202,1.1202,56800000.0
2007-04-26 19:23:00,1.12025,1.12025,1.1201,1.12015,166700000.0
2007-04-26 19:24:00,1.12015,1.12015,1.12015,1.12015,18300000.0
2007-04-26 19:25:00,1.1202,1.1202,1.12015,1.1202,28900000.0
2007-04-26 19:26:00,1.1202,1.1202,1.1202,1.1202,33600000.0
2007-04-26 19:27:00,1.1202,1.1202,1.12005,1.1201,44900000.0
2007-04-26 19:28:00,1.12005,1.1201,1.12005,1.1201,39100000.0
2007-04-26 19:29:00,1.1201,1.1202,1.1201,1.1201,147300000.0
2007-04-26 19:30:00,1.1201,1.1201,1.12005,1.1201,28800000.0
2007-04-26 19:31:00,1.1201,1.1201,1.1201,1.1201,9600000.0
2007-04-26 19:32:00,1.1201,1.1201,1.1201,1.1201,44800000.0
2007-04-26 19:33:00,1.12005,1.12005,1.12,1.12,50000000.0
2007-04-26 19:34:00,1.12,1.12005,1.12,1.12005,28000000.0
2007-04-26 19:35:00,1.1201,1.1201,1.12005,1.1201,281900000.0
2007-04-26 19:36:00,1.12005,1.1201,1.12,1.12005,87700000.0
2007-04-26 19:37:00,1.1201,1.1201,1.12,1.12005,20000000.0
2007-04-26 19:38:00,1.12005,1.1201,1.12,1.1201,30400000.0
2007-04-26 19:39:00,1.1201,1.1201,1.1201,1.1201,33600000.0
2007-04-26 19:40:00,1.1201,1.1201,1.1201,1.1201,7900000.0
2007-04-26 19:41:00,1.12005,1.12005,1.12,1.12,33799999.0
2007-04-26 19:42:00,1.12015,1.1202,1.12005,1.12005,50500000.0
2007-04-26 19:43:00,1.1201,1.1201,1.12005,1.1201,59400000.0
2007-04-26 19:44:00,1.1201,1.1201,1.11995,1.1201,188799999.0
2007-04-26 19:45:00,1.1201,1.1201,1.11995,1.12,56400000.0
2007-04-26 19:46:00,1.12015,1.12015,1.12005,1.1201,59000000.0
2007-04-26 19:47:00,1.12005,1.1201,1.12,1.1201,18400000.0
2007-04-26 19:48:00,1.12005,1.1201,1.1198,1.12005,108599999.0
2007-04-26 19:49:00,1.12005,1.1201,1.11975,1.1199,133800000.0
2007-04-26 19:50:00,1.1199,1.11995,1.1198,1.1199,155500000.0
2007-04-26 19:51:00,1.1199,1.1199,1.1197,1.1198,290800002.0
2007-04-26 19:52:00,1.1198,1.11985,1.11965,1.11985,374600000.0
2007-04-26 19:53:00,1.1198,1.1198,1.11955,1.11955,324199999.0
2007-04-26 19:54:00,1.11955,1.1196,1.11945,1.11945,205100000.0
2007-04-26 19:55:00,1.11945,1.11975,1.11945,1.11975,175800001.0
2007-04-26 19:56:00,1.11975,1.11975,1.1197,1.1197,169600000.0
2007-04-26 19:57:00,1.11975,1.11985,1.1197,1.11985,68000000.0
2007-04-26 19:58:00,1.1199,1.1199,1.11985,1.11985,13600000.0
2007-04-26 19:59:00,1.11985,1.1199,1.11985,1.11985,10400000.0
2007-04-26 20:00:00,1.1198,1.1198,1.1198,1.1198,41800000.0
2007-04-26 20:01:00,1.1198,1.1198,1.11975,1.11975,27800000.0
2007-04-26 20:02:00,1.1198,1.1198,1.11975,1.11975,8000000.0
2007-04-26 20:03:00,1.1197,1.1198,1.11965,1.1197,117599999.0
2007-04-26 20:04:00,1.11975,1.1199,1.1197,1.1198,56300001.0
2007-04-26 20:05:00,1.1198,1.1198,1.1198,1.1198,1600000.0
2007-04-26 20:06:00,1.1198,1.12,1.1198,1.11995,166099997.0
2007-04-26 20:07:00,1.1199,1.12,1.1198,1.1199,99399999.0
2007-04-26 20:08:00,1.11985,1.1199,1.11985,1.1199,13600000.0
2007-04-26 20:09:00,1.1199,1.12005,1.1199,1.12005,71000000.0
2007-04-26 20:10:00,1.12005,1.12005,1.12,1.12,20600000.0
2007-04-26 20:11:00,1.11995,1.11995,1.11985,1.11985,115800000.0
2007-04-26 20:12:00,1.1199,1.1199,1.1199,1.1199,8300000.0
2007-04-26 20:13:00,1.1199,1.1199,1.11975,1.11975,25600000.0
2007-04-26 20:14:00,1.11975,1.1198,1.11975,1.1198,4000000.0
2007-04-26 20:15:00,1.1198,1.1198,1.1198,1.1198,800000.0
2007-04-26 20:16:00,1.11975,1.11975,1.1197,1.1197,124000002.0
2007-04-26 20:17:00,1.1197,1.11975,1.11965,1.1197,284899999.0
2007-04-26 20:18:00,1.1197,1.11975,1.1197,1.1197,35200000.0
2007-04-26 20:19:00,1.1197,1.11975,1.1196,1.1197,216700000.0
2007-04-26 20:20:00,1.1197,1.11975,1.1196,1.11965,274300000.0
2007-04-26 20:21:00,1.1196,1.1198,1.1196,1.1197,253599999.0
2007-04-26 20:22:00,1.1197,1.1197,1.1197,1.1197,20000000.0
2007-04-26 20:23:00,1.1197,1.1197,1.11965,1.1197,61600000.0
2007-04-26 20:24:00,1.1197,1.1197,1.1196,1.11965,91200000.0
2007-04-26 20:25:00,1.1196,1.1197,1.11955,1.1197,29600000.0
2007-04-26 20:26:00,1.1197,1.1197,1.11965,1.1197,31200000.0
2007-04-26 20:27:00,1.1197,1.1198,1.1197,1.1197,79700000.0
2007-04-26 20:28:00,1.1197,1.1197,1.1197,1.1197,28800000.0
2007-04-26 20:29:00,1.1197,1.11975,1.1197,1.11975,42400000.0
2007-04-26 20:30:00,1.11975,1.11975,1.11955,1.1196,80800000.0
2007-04-26 20:31:00,1.1197,1.1197,1.11945,1.11945,252200002.0
2007-04-26 20:32:00,1.1195,1.1196,1.11945,1.1195,85400000.0
2007-04-26 20:33:00,1.1195,1.11955,1.1195,1.1195,22400000.0
2007-04-26 20:34:00,1.1195,1.1195,1.11945,1.1195,30900000.0
2007-04-26 20:35:00,1.1195,1.1195,1.1195,1.1195,1400000.0
2007-04-26 20:36:00,1.1195,1.1195,1.1195,1.1195,5600000.0
2007-04-26 20:37:00,1.1195,1.1195,1.1195,1.1195,2200000.0
2007-04-26 20:38:00,1.11915,1.1192,1.11914,1.11914,27400000.0
2007-04-26 20:39:00,1.1195,1.1195,1.1195,1.1195,3000000.0
2007-04-26 20:40:00,1.1195,1.1195,1.1195,1.1195,14000000.0
2007-04-26 20:41:00,1.11955,1.11955,1.1195,1.1195,21200000.0
2007-04-26 20:42:00,1.1195,1.1195,1.11945,1.1195,17600000.0
2007-04-26 20:43:00,1.1194,1.1194,1.11925,1.11935,94899999.0
2007-04-26 20:44:00,1.11935,1.11935,1.11935,1.11935,2400000.0
2007-04-26 20:45:00,1.11935,1.11945,1.11935,1.1194,40500000.0
2007-04-26 20:46:00,1.11945,1.11955,1.11935,1.11945,248699999.0
2007-04-26 20:47:00,1.1195,1.1195,1.11945,1.1195,18400000.0
2007-04-26 20:48:00,1.1195,1.11955,1.1195,1.1195,145000000.0
2007-04-26 20:49:00,1.1196,1.1196,1.1195,1.11955,13600000.0
2007-04-26 20:50:00,1.1196,1.11975,1.1195,1.1197,156799998.0
2007-04-26 20:51:00,1.11985,1.11995,1.11965,1.11995,192100000.0
2007-04-26 20:52:00,1.1199,1.11995,1.11985,1.11995,32600000.0
2007-04-26 20:53:00,1.11995,1.12025,1.11995,1.1201,133500000.0
2007-04-26 20:54:00,1.1201,1.1204,1.12,1.1204,580399996.0
2007-04-26 20:55:00,1.1204,1.1204,1.1204,1.1204,196000000.0
2007-04-26 20:56:00,1.1204,1.1204,1.1204,1.1204,79200000.0
2007-04-26 20:57:00,1.1204,1.12045,1.1203,1.12035,107500001.0
2007-04-26 20:58:00,1.1204,1.1205,1.1203,1.1205,87080001.0
2007-04-26 20:59:00,1.1205,1.1207,1.12045,1.12045,244500000.0
2007-04-26 21:00:00,1.12045,1.1205,1.1204,1.1205,57600000.0
2007-04-26 21:01:00,1.1205,1.1205,1.12045,1.1205,6300000.0
2007-04-26 21:02:00,1.1205,1.1205,1.12045,1.1205,3200000.0
2007-04-26 21:03:00,1.1205,1.12055,1.12045,1.1205,59100000.0
2007-04-26 21:04:00,1.12055,1.1207,1.12055,1.1206,27200000.0
2007-04-26 21:05:00,1.1206,1.12065,1.12055,1.1206,45600000.0
2007-04-26 21:06:00,1.12055,1.12055,1.1205,1.1205,71400000.0
2007-04-26 21:07:00,1.12055,1.1206,1.1205,1.1205,120600000.0
2007-04-26 21:08:00,1.1205,1.1206,1.1205,1.1206,117699999.0
2007-04-26 21:09:00,1.1206,1.1207,1.1206,1.1207,33400000.0
2007-04-26 21:10:00,1.1207,1.1208,1.1207,1.1208,152300000.0
2007-04-26 21:11:00,1.1208,1.1208,1.1207,1.12075,55000000.0
2007-04-26 21:12:00,1.12075,1.1208,1.1207,1.1208,71200000.0
2007-04-26 21:13:00,1.1208,1.12085,1.12065,1.12075,85400000.0
2007-04-26 21:14:00,1.1208,1.1208,1.1208,1.1208,9600000.0
2007-04-26 21:15:00,1.1208,1.12085,1.1207,1.1208,108600000.0
2007-04-26 21:16:00,1.1208,1.1208,1.1206,1.1206,132300000.0
2007-04-26 21:17:00,1.1205,1.1207,1.1205,1.12065,155600003.0
2007-04-26 21:18:00,1.1207,1.12075,1.12065,1.12075,62300000.0
2007-04-26 21:19:00,1.1207,1.1207,1.1207,1.1207,40800000.0
2007-04-26 21:20:00,1.1207,1.12075,1.1207,1.12075,28000000.0
2007-04-26 21:21:00,1.12075,1.12085,1.1207,1.12085,113100000.0
2007-04-26 21:22:00,1.12085,1.12085,1.1208,1.12085,25600000.0
2007-04-26 21:23:00,1.12085,1.12085,1.1208,1.1208,14400000.0
2007-04-26 21:24:00,1.1208,1.1208,1.1207,1.1207,111700000.0
2007-04-26 21:25:00,1.12065,1.12075,1.12065,1.12075,98100000.0
2007-04-26 21:26:00,1.1207,1.1208,1.1207,1.1207,33600000.0
2007-04-26 21:27:00,1.1208,1.1208,1.1206,1.1208,36800000.0
2007-04-26 21:28:00,1.1208,1.1208,1.1208,1.1208,1600000.0
2007-04-26 21:29:00,1.1208,1.12085,1.1208,1.1208,52800000.0
2007-04-26 21:30:00,1.1208,1.1209,1.12075,1.12075,83100000.0
2007-04-26 21:31:00,1.1208,1.1208,1.12075,1.1208,54600000.0
2007-04-26 21:32:00,1.1208,1.121,1.1208,1.12085,299100004.0
2007-04-26 21:33:00,1.121,1.12105,1.12095,1.121,310299999.0
2007-04-26 21:34:00,1.121,1.121,1.1209,1.1209,153200003.0
2007-04-26 21:35:00,1.12095,1.12095,1.1209,1.12095,62600002.0
2007-04-26 21:36:00,1.1209,1.1209,1.1209,1.1209,16600000.0
2007-04-26 21:37:00,1.1209,1.1209,1.1209,1.1209,241000000.0
2007-04-26 21:38:00,1.1209,1.121,1.12085,1.121,122300000.0
2007-04-26 21:39:00,1.12095,1.121,1.12095,1.121,49800000.0
2007-04-26 21:40:00,1.121,1.12105,1.121,1.12105,40800000.0
2007-04-26 21:41:00,1.12105,1.12105,1.121,1.12105,39700000.0
2007-04-26 21:42:00,1.1211,1.1211,1.121,1.121,181200000.0
2007-04-26 21:43:00,1.12105,1.1211,1.121,1.1211,50400000.0
2007-04-26 21:44:00,1.12105,1.12115,1.1209,1.12115,188099998.0
2007-04-26 21:45:00,1.1213,1.1213,1.1212,1.1212,15700000.0
2007-04-26 21:46:00,1.1212,1.12145,1.1212,1.12125,336600000.0
2007-04-26 21:47:00,1.1213,1.1214,1.12125,1.12135,350000005.0
2007-04-26 21:48:00,1.12135,1.12145,1.1213,1.1213,208900000.0
2007-04-26 21:49:00,1.1213,1.1213,1.1212,1.12125,117000000.0
2007-04-26 21:50:00,1.1212,1.1212,1.1212,1.1212,39200000.0
2007-04-26 21:51:00,1.1212,1.1212,1.12105,1.1211,91500000.0
2007-04-26 21:52:00,1.12115,1.12115,1.12105,1.1211,39400000.0
2007-04-26 21:53:00,1.1211,1.1211,1.121,1.12105,29600000.0
2007-04-26 21:54:00,1.1211,1.1211,1.121,1.12105,47300000.0
2007-04-26 21:55:00,1.12105,1.12105,1.121,1.12105,35600001.0
2007-04-26 21:56:00,1.12103,1.12103,1.1208,1.1208,89200000.0
2007-04-26 21:57:00,1.12075,1.12075,1.12075,1.12075,30000000.0
2007-04-26 21:58:00,1.12115,1.12115,1.121,1.1211,65600000.0
2007-04-26 21:59:00,1.1211,1.12115,1.121,1.1211,53700000.0
2007-04-26 22:00:00,1.12115,1.12115,1.12105,1.12115,26400000.0
2007-04-26 22:01:00,1.1212,1.1212,1.12115,1.12115,3200000.0
2007-04-26 22:02:00,1.12115,1.1212,1.12105,1.1212,96300001.0
2007-04-26 22:03:00,1.12115,1.12115,1.12115,1.12115,2400000.0
2007-04-26 22:04:00,1.1212,1.1213,1.12115,1.12115,54099999.0
2007-04-26 22:05:00,1.1212,1.1212,1.1212,1.1212,4000000.0
2007-04-26 22:06:00,1.1212,1.12125,1.1212,1.12125,25000000.0
2007-04-26 22:07:00,1.1212,1.1212,1.1212,1.1212,42800000.0
2007-04-26 22:08:00,1.1212,1.1212,1.1212,1.1212,1200000.0
2007-04-26 22:09:00,1.1212,1.1212,1.1212,1.1212,2600000.0
2007-04-26 22:10:00,1.1212,1.12125,1.1212,1.1212,44000000.0
2007-04-26 22:11:00,1.1212,1.1212,1.12105,1.1211,20300000.0
2007-04-26 22:12:00,1.1211,1.12115,1.12105,1.12115,31500000.0
2007-04-26 22:13:00,1.1211,1.12115,1.12105,1.1211,31000000.0
2007-04-26 22:14:00,1.1211,1.1211,1.12105,1.1211,5200000.0
2007-04-26 22:15:00,1.1211,1.1211,1.12105,1.12105,5900000.0
2007-04-26 22:16:00,1.1211,1.1211,1.121,1.1211,18400000.0
2007-04-26 22:17:00,1.12105,1.1211,1.12105,1.1211,2400000.0
2007-04-26 22:18:00,1.12105,1.12105,1.121,1.12105,16000000.0
2007-04-26 22:19:00,1.12105,1.12105,1.12095,1.12105,33400000.0
2007-04-26 22:20:00,1.121,1.121,1.12085,1.12085,31300000.0
2007-04-26 22:21:00,1.12085,1.1209,1.12075,1.1208,119900000.0
2007-04-26 22:22:00,1.1208,1.12085,1.1207,1.1208,150500000.0
2007-04-26 22:23:00,1.1209,1.1209,1.1208,1.1208,109200000.0
2007-04-26 22:24:00,1.12075,1.1208,1.12075,1.1208,15500000.0
2007-04-26 22:25:00,1.12047,1.1206,1.12043,1.12043,61600000.0
2007-04-26 22:26:00,1.1208,1.1209,1.1208,1.12085,28800000.0
2007-04-26 22:27:00,1.12095,1.121,1.12075,1.12075,40300000.0
2007-04-26 22:28:00,1.1208,1.1209,1.12075,1.1208,44600000.0
2007-04-26 22:29:00,1.1208,1.1209,1.1207,1.1207,130200000.0
2007-04-26 22:30:00,1.1208,1.1208,1.1207,1.1208,160600001.0
2007-04-26 22:31:00,1.1208,1.1209,1.1206,1.1208,232399996.0
2007-04-26 22:32:00,1.1208,1.1208,1.1207,1.1208,65100001.0
2007-04-26 22:33:00,1.1208,1.1208,1.1207,1.1207,12300000.0
2007-04-26 22:34:00,1.1207,1.1209,1.1207,1.1208,67600000.0
2007-04-26 22:35:00,1.1209,1.1211,1.1209,1.121,66800000.0
2007-04-26 22:36:00,1.1209,1.1211,1.1209,1.1211,70700000.0
2007-04-26 22:37:00,1.1211,1.1212,1.12105,1.12105,107400000.0
2007-04-26 22:38:00,1.1211,1.1212,1.12085,1.121,72500000.0
2007-04-26 22:39:00,1.1208,1.1209,1.1208,1.1209,33600000.0
2007-04-26 22:40:00,1.1208,1.1209,1.1207,1.1208,102699999.0
2007-04-26 22:41:00,1.1208,1.1209,1.1208,1.1209,70400000.0
2007-04-26 22:42:00,1.121,1.121,1.1208,1.121,138800001.0
2007-04-26 22:43:00,1.121,1.121,1.1209,1.1209,16000000.0
2007-04-26 22:44:00,1.1209,1.1209,1.1209,1.1209,47200000.0
2007-04-26 22:45:00,1.1208,1.1209,1.1208,1.1209,57600000.0
2007-04-26 22:46:00,1.1209,1.1209,1.1208,1.12085,228600005.0
2007-04-26 22:47:00,1.12085,1.121,1.1208,1.1208,81899999.0
2007-04-26 22:48:00,1.1208,1.1208,1.1208,1.1208,24099999.0
2007-04-26 22:49:00,1.1208,1.1209,1.1208,1.1208,140000001.0
2007-04-26 22:50:00,1.1208,1.1211,1.1208,1.121,278299995.0
2007-04-26 22:51:00,1.1211,1.1215,1.121,1.1214,237700002.0
2007-04-26 22:52:00,1.12135,1.1215,1.1213,1.1215,33599999.0
2007-04-26 22:53:00,1.1216,1.1216,1.1215,1.1215,58400000.0
2007-04-26 22:54:00,1.12145,1.1215,1.12145,1.1215,36800000.0
2007-04-26 22:55:00,1.1215,1.1215,1.1215,1.1215,34400000.0
2007-04-26 22:56:00,1.12135,1.12135,1.12111,1.12123,22100000.0
2007-04-26 22:57:00,1.1214,1.1214,1.1213,1.1214,35199999.0
2007-04-26 22:58:00,1.1213,1.1217,1.1213,1.12155,65599999.0
2007-04-26 22:59:00,1.1215,1.1216,1.1214,1.1214,11100000.0
2007-04-26 23:00:00,1.1214,1.1216,1.1213,1.1214,18200000.0
2007-04-26 23:01:00,1.1214,1.1216,1.1214,1.1216,9400000.0
2007-04-26 23:02:00,1.1216,1.1216,1.1216,1.1216,800000.0
2007-04-26 23:03:00,1.12132,1.12134,1.12112,1.12123,99500000.0
2007-04-26 23:04:00,1.1215,1.1216,1.1215,1.1216,10500000.0
2007-04-26 23:05:00,1.12143,1.12148,1.12142,1.12148,20100000.0
2007-04-26 23:06:00,1.1215,1.1215,1.1214,1.1214,87500000.0
2007-04-26 23:07:00,1.1216,1.1219,1.1216,1.1219,44800000.0
2007-04-26 23:08:00,1.1219,1.1222,1.1219,1.1221,78700001.0
2007-04-26 23:09:00,1.1219,1.1219,1.1218,1.1218,35000001.0
2007-04-26 23:10:00,1.1219,1.1221,1.1218,1.122,103900001.0
2007-04-26 23:11:00,1.122,1.122,1.122,1.122,25000000.0
2007-04-26 23:12:00,1.122,1.122,1.122,1.122,11200000.0
2007-04-26 23:13:00,1.122,1.122,1.122,1.122,2400000.0
2007-04-26 23:14:00,1.122,1.122,1.122,1.122,11200000.0
2007-04-26 23:15:00,1.122,1.122,1.1219,1.1219,7200000.0
2007-04-26 23:16:00,1.1219,1.122,1.1218,1.1219,69900001.0
2007-04-26 23:17:00,1.1218,1.1219,1.1218,1.1219,36000000.0
2007-04-26 23:18:00,1.12176,1.12178,1.12161,1.12161,369199999.0
2007-04-26 23:19:00,1.1219,1.122,1.1219,1.122,12000000.0
2007-04-26 23:20:00,1.122,1.122,1.1218,1.1219,30400000.0
2007-04-26 23:21:00,1.12175,1.12184,1.12161,1.12177,67200000.0
2007-04-26 23:22:00,1.122,1.122,1.1219,1.1219,36600000.0
2007-04-26 23:23:00,1.1219,1.1222,1.1219,1.1219,87000001.0
2007-04-26 23:24:00,1.1221,1.1221,1.1221,1.1221,3200000.0
2007-04-26 23:25:00,1.122,1.122,1.1219,1.1219,23200000.0
2007-04-26 23:26:00,1.1221,1.1221,1.1221,1.1221,1600000.0
2007-04-26 23:27:00,1.1221,1.1221,1.1221,1.1221,800000.0
2007-04-26 23:28:00,1.122,1.122,1.122,1.122,26400000.0
2007-04-26 23:29:00,1.122,1.122,1.1218,1.1218,16000000.0
2007-04-26 23:30:00,1.122,1.122,1.122,1.122,24800000.0
2007-04-26 23:31:00,1.12185,1.12187,1.12159,1.1217,147499999.0
2007-04-26 23:32:00,1.1221,1.1221,1.122,1.122,20800000.0
2007-04-26 23:33:00,1.1221,1.1223,1.1221,1.1223,23200000.0
2007-04-26 23:34:00,1.12192,1.1222,1.12192,1.12209,34600000.0
2007-04-26 23:35:00,1.1221,1.1221,1.1221,1.1221,19000000.0
2007-04-26 23:36:00,1.1222,1.1222,1.1222,1.1222,2600000.0
2007-04-26 23:37:00,1.1222,1.1222,1.1222,1.1222,1800000.0
2007-04-26 23:38:00,1.1221,1.1221,1.1218,1.1218,104800000.0
2007-04-26 23:39:00,1.1219,1.122,1.1219,1.122,6400000.0
2007-04-26 23:40:00,1.1219,1.1219,1.1217,1.1219,23999999.0
2007-04-26 23:41:00,1.12173,1.12179,1.12159,1.12179,31200000.0
2007-04-26 23:42:00,1.12169,1.12181,1.12159,1.12175,94200000.0
2007-04-26 23:43:00,1.12165,1.12186,1.12145,1.12165,67500000.0
2007-04-26 23:44:00,1.1219,1.1219,1.1218,1.1218,2400000.0
2007-04-26 23:45:00,1.1219,1.122,1.1218,1.1219,16000000.0
2007-04-26 23:46:00,1.12161,1.12178,1.12156,1.12178,71400000.0
2007-04-26 23:47:00,1.12168,1.12181,1.12148,1.12174,60300000.0
2007-04-26 23:48:00,1.12173,1.12173,1.12155,1.12155,36900000.0
2007-04-26 23:49:00,1.12173,1.12177,1.12162,1.12177,20300000.0
2007-04-26 23:50:00,1.1218,1.1219,1.1218,1.1219,2400000.0
2007-04-26 23:51:00,1.1217,1.1218,1.1217,1.1217,42400000.0
2007-04-26 23:52:00,1.1217,1.1217,1.12165,1.1217,99200000.0
2007-04-26 23:53:00,1.1217,1.1217,1.12165,1.1217,101700000.0
2007-04-26 23:54:00,1.1217,1.1217,1.12165,1.1217,81500000.0
2007-04-26 23:55:00,1.1217,1.1217,1.1217,1.1217,5600000.0
2007-04-26 23:56:00,1.1218,1.1218,1.1217,1.1217,7200000.0
2007-04-26 23:57:00,1.12164,1.12164,1.12137,1.12137,27600000.0
2007-04-26 23:58:00,1.12163,1.12168,1.12144,1.12168,104100000.0
2007-04-26 23:59:00,1.12157,1.12173,1.1215,1.12152,145300000.0
2007-04-27 00:00:00,1.12166,1.12166,1.12136,1.12165,97700000.0
2007-04-27 00:01:00,1.1221,1.1221,1.122,1.1221,41600000.0
2007-04-27 00:02:00,1.1221,1.1221,1.122,1.122,24000000.0
2007-04-27 00:03:00,1.122,1.1221,1.122,1.122,21600000.0
2007-04-27 00:04:00,1.1219,1.1219,1.1216,1.1217,166100000.0
2007-04-27 00:05:00,1.1217,1.1218,1.1217,1.12175,15200000.0
2007-04-27 00:06:00,1.1219,1.1219,1.1218,1.1218,10400000.0
2007-04-27 00:07:00,1.12162,1.12166,1.12156,1.12159,133900001.0
2007-04-27 00:08:00,1.1218,1.1218,1.1218,1.1218,5600000.0
2007-04-27 00:09:00,1.12147,1.12163,1.12147,1.12163,39200000.0
2007-04-27 00:10:00,1.1219,1.122,1.1219,1.122,8800000.0
2007-04-27 00:11:00,1.122,1.122,1.1219,1.1219,16800000.0
2007-04-27 00:12:00,1.122,1.122,1.1219,1.1219,9600000.0
2007-04-27 00:13:00,1.1218,1.122,1.1218,1.122,68800000.0
2007-04-27 00:14:00,1.12191,1.12207,1.12181,1.12184,107300000.0
2007-04-27 00:15:00,1.12182,1.12189,1.12171,1.12185,104000000.0
2007-04-27 00:16:00,1.12177,1.12182,1.12177,1.12182,2400000.0
2007-04-27 00:17:00,1.122,1.122,1.122,1.122,3200000.0
2007-04-27 00:18:00,1.12192,1.12198,1.12172,1.12178,78299998.0
2007-04-27 00:19:00,1.122,1.122,1.122,1.122,3200000.0
2007-04-27 00:20:00,1.122,1.122,1.122,1.122,1000000.0
2007-04-27 00:21:00,1.12187,1.12195,1.12172,1.12172,119200000.0
2007-04-27 00:22:00,1.122,1.122,1.122,1.122,1600000.0
2007-04-27 00:23:00,1.122,1.122,1.122,1.122,2400000.0
2007-04-27 00:24:00,1.12178,1.12187,1.12153,1.12168,83799999.0
2007-04-27 00:25:00,1.12188,1.12188,1.12176,1.12188,20000000.0
2007-04-27 00:26:00,1.12173,1.1219,1.12167,1.1217,45600000.0
2007-04-27 00:27:00,1.122,1.122,1.122,1.122,800000.0
2007-04-27 00:28:00,1.12184,1.12187,1.12174,1.12177,67200000.0
2007-04-27 00:29:00,1.122,1.122,1.1218,1.1219,72600000.0
2007-04-27 00:30:00,1.122,1.122,1.1218,1.1219,123200000.0
2007-04-27 00:31:00,1.1218,1.1219,1.1218,1.1218,15200000.0
2007-04-27 00:32:00,1.1218,1.1219,1.1218,1.1219,42600000.0
2007-04-27 00:33:00,1.1219,1.1219,1.1218,1.1219,30500000.0
2007-04-27 00:34:00,1.1219,1.1219,1.1219,1.1219,12800000.0
2007-04-27 00:35:00,1.1219,1.1219,1.1217,1.1218,65700000.0
2007-04-27 00:36:00,1.1218,1.1218,1.1218,1.1218,34400000.0
2007-04-27 00:37:00,1.1219,1.1219,1.1218,1.1218,11000000.0
2007-04-27 00:38:00,1.12175,1.1218,1.12175,1.1218,24000000.0
2007-04-27 00:39:00,1.1218,1.1222,1.1218,1.122,114400000.0
2007-04-27 00:40:00,1.122,1.122,1.1218,1.122,62700000.0
2007-04-27 00:41:00,1.122,1.122,1.1218,1.122,29000000.0
2007-04-27 00:42:00,1.122,1.122,1.1219,1.122,19200000.0
2007-04-27 00:43:00,1.122,1.122,1.1219,1.122,19200000.0
2007-04-27 00:44:00,1.122,1.122,1.122,1.122,4800000.0
2007-04-27 00:45:00,1.122,1.1221,1.122,1.1221,5600000.0
2007-04-27 00:46:00,1.122,1.122,1.122,1.122,8000000.0
2007-04-27 00:47:00,1.122,1.122,1.1219,1.122,22400000.0
2007-04-27 00:48:00,1.122,1.1221,1.1219,1.1221,33000000.0
2007-04-27 00:49:00,1.122,1.122,1.1219,1.1219,23899999.0
2007-04-27 00:50:00,1.122,1.1221,1.12195,1.12195,111800003.0
2007-04-27 00:51:00,1.12195,1.1221,1.1219,1.122,99700000.0
2007-04-27 00:52:00,1.1221,1.1221,1.122,1.122,7200000.0
2007-04-27 00:53:00,1.122,1.122,1.122,1.122,800000.0
2007-04-27 00:54:00,1.122,1.122,1.122,1.122,6400000.0
2007-04-27 00:55:00,1.122,1.122,1.122,1.122,4000000.0
2007-04-27 00:56:00,1.122,1.1222,1.122,1.122,58700000.0
2007-04-27 00:57:00,1.122,1.1221,1.122,1.1221,16000000.0
2007-04-27 00:58:00,1.122,1.1221,1.122,1.122,26400000.0
2007-04-27 00:59:00,1.122,1.122,1.12195,1.12195,25400000.0
2007-04-27 01:00:00,1.122,1.1221,1.122,1.1221,9600000.0
2007-04-27 01:01:00,1.12178,1.12191,1.12177,1.12191,24200000.0
2007-04-27 01:02:00,1.1221,1.1221,1.12195,1.1221,121600000.0
2007-04-27 01:03:00,1.1222,1.1222,1.1221,1.1221,4100000.0
2007-04-27 01:04:00,1.1217,1.12194,1.1217,1.12187,40100000.0
2007-04-27 01:05:00,1.12195,1.12195,1.12178,1.12185,120225319.0
2007-04-27 01:06:00,1.1222,1.1222,1.1221,1.1221,2400000.0
2007-04-27 01:07:00,1.1221,1.1221,1.1221,1.1221,800000.0
2007-04-27 01:08:00,1.12189,1.12196,1.12168,1.1218,54000000.0
2007-04-27 01:09:00,1.12184,1.12192,1.12168,1.12181,116999996.0
2007-04-27 01:10:00,1.1221,1.1221,1.1221,1.1221,800000.0
2007-04-27 01:11:00,1.12174,1.12187,1.12174,1.12183,39400000.0
2007-04-27 01:12:00,1.12189,1.12198,1.12182,1.12182,29900000.0
2007-04-27 01:13:00,1.1221,1.1221,1.1221,1.1221,800000.0
2007-04-27 01:14:00,1.12182,1.12182,1.12172,1.12172,32200000.0
2007-04-27 01:15:00,1.1218,1.1218,1.1217,1.1217,9600000.0
2007-04-27 01:16:00,1.12165,1.12189,1.12165,1.12178,31800000.0
2007-04-27 01:17:00,1.12172,1.1219,1.12168,1.12172,132799999.0
2007-04-27 01:18:00,1.12174,1.1219,1.12168,1.12168,548700007.0
2007-04-27 01:19:00,1.12188,1.12197,1.12173,1.12176,87200000.0
2007-04-27 01:20:00,1.122,1.122,1.122,1.122,2400000.0
2007-04-27 01:21:00,1.12162,1.12182,1.12162,1.12181,171700001.0
2007-04-27 01:22:00,1.122,1.122,1.122,1.122,20000000.0
2007-04-27 01:23:00,1.12191,1.12191,1.12168,1.12168,146199999.0
2007-04-27 01:24:00,1.12188,1.12195,1.12157,1.12157,79500000.0
2007-04-27 01:25:00,1.1219,1.12194,1.12181,1.12194,66400000.0
2007-04-27 01:26:00,1.122,1.1221,1.122,1.1221,8000000.0
2007-04-27 01:27:00,1.12174,1.12184,1.12174,1.1218,118300002.0
2007-04-27 01:28:00,1.1221,1.1221,1.122,1.1221,44000000.0
2007-04-27 01:29:00,1.1221,1.1221,1.122,1.1221,20000000.0
2007-04-27 01:30:00,1.1221,1.1221,1.122,1.122,3200000.0
2007-04-27 01:31:00,1.122,1.122,1.1218,1.1219,32800000.0
2007-04-27 01:32:00,1.1219,1.1219,1.12175,1.1218,50300000.0
2007-04-27 01:33:00,1.1218,1.1219,1.1218,1.1218,33600000.0
2007-04-27 01:34:00,1.1217,1.1217,1.1217,1.1217,51800000.0
2007-04-27 01:35:00,1.1217,1.1217,1.1217,1.1217,10800000.0
2007-04-27 01:36:00,1.1217,1.1217,1.1217,1.1217,1600000.0
2007-04-27 01:37:00,1.1217,1.1217,1.1216,1.1216,2900000.0
2007-04-27 01:38:00,1.1216,1.1216,1.1216,1.1216,800000.0
2007-04-27 01:39:00,1.1211,1.1214,1.12107,1.1213,78700000.0
2007-04-27 01:40:00,1.1216,1.1217,1.1216,1.1216,30900000.0
2007-04-27 01:41:00,1.1216,1.1217,1.1216,1.1217,5100000.0
2007-04-27 01:42:00,1.1217,1.1217,1.1217,1.1217,900000.0
2007-04-27 01:43:00,1.1215,1.1215,1.1215,1.1215,13600000.0
2007-04-27 01:44:00,1.1217,1.1217,1.12145,1.1215,59699999.0
2007-04-27 01:45:00,1.1216,1.1216,1.1216,1.1216,2400000.0
2007-04-27 01:46:00,1.12084,1.12139,1.12084,1.12136,36300000.0
2007-04-27 01:47:00,1.1216,1.1217,1.1216,1.1216,30800000.0
2007-04-27 01:48:00,1.1217,1.1217,1.1217,1.1217,4000000.0
2007-04-27 01:49:00,1.1217,1.1217,1.1217,1.1217,24800000.0
2007-04-27 01:50:00,1.1217,1.1217,1.1217,1.1217,8000000.0
2007-04-27 01:51:00,1.1217,1.1217,1.1217,1.1217,8000000.0
2007-04-27 01:52:00,1.12129,1.12146,1.12129,1.12143,22100000.0
2007-04-27 01:53:00,1.1218,1.1218,1.1218,1.1218,12100000.0
2007-04-27 01:54:00,1.1218,1.1218,1.1217,1.1217,11200000.0
2007-04-27 01:55:00,1.1217,1.1218,1.1217,1.1218,16000000.0
2007-04-27 01:56:00,1.1218,1.1218,1.1218,1.1218,25600000.0
2007-04-27 01:57:00,1.1219,1.1219,1.12185,1.12185,13600000.0
2007-04-27 01:58:00,1.1219,1.1219,1.12185,1.12185,75600000.0
2007-04-27 01:59:00,1.12185,1.1223,1.12185,1.122,64900000.0
2007-04-27 02:00:00,1.12205,1.1221,1.12205,1.1221,16200000.0
2007-04-27 02:01:00,1.12205,1.1221,1.12205,1.1221,53800000.0
2007-04-27 02:02:00,1.1221,1.1221,1.1221,1.1221,8000000.0
2007-04-27 02:03:00,1.1221,1.1221,1.1221,1.1221,16800000.0
2007-04-27 02:04:00,1.1221,1.1221,1.12205,1.12205,67200000.0
2007-04-27 02:05:00,1.12199,1.12199,1.12175,1.12175,18500000.0
2007-04-27 02:06:00,1.1221,1.1222,1.1221,1.1221,52800000.0
2007-04-27 02:07:00,1.1221,1.1221,1.12205,1.12205,53900000.0
2007-04-27 02:08:00,1.1221,1.1221,1.1221,1.1221,12800000.0
2007-04-27 02:09:00,1.1221,1.1221,1.122,1.1221,55199999.0
2007-04-27 02:10:00,1.1221,1.1221,1.1221,1.1221,11200000.0
2007-04-27 02:11:00,1.1221,1.1221,1.1221,1.1221,12800000.0
2007-04-27 02:12:00,1.1221,1.1221,1.1215,1.1216,201100001.0
2007-04-27 02:13:00,1.1216,1.1217,1.1216,1.1217,22400000.0
2007-04-27 02:14:00,1.1216,1.1216,1.1215,1.1216,99200000.0
2007-04-27 02:15:00,1.1216,1.1216,1.12155,1.12155,17700000.0
2007-04-27 02:16:00,1.1216,1.1216,1.12155,1.1216,52800000.0
2007-04-27 02:17:00,1.1216,1.1216,1.12145,1.1215,93000000.0
2007-04-27 02:18:00,1.12145,1.1216,1.1214,1.1216,90599999.0
2007-04-27 02:19:00,1.1216,1.1216,1.1214,1.1214,36000000.0
2007-04-27 02:20:00,1.1214,1.1215,1.1214,1.1215,128399999.0
2007-04-27 02:21:00,1.1216,1.1217,1.1215,1.1216,165100000.0
2007-04-27 02:22:00,1.1216,1.1217,1.1216,1.1217,4000000.0
2007-04-27 02:23:00,1.1217,1.1218,1.1216,1.1217,128799999.0
2007-04-27 02:24:00,1.12175,1.1219,1.12175,1.1218,452499998.0
2007-04-27 02:25:00,1.12175,1.122,1.12175,1.122,146899998.0
2007-04-27 02:26:00,1.12195,1.12225,1.12195,1.1222,91000001.0
2007-04-27 02:27:00,1.1222,1.12225,1.1222,1.12225,43200001.0
2007-04-27 02:28:00,1.12204,1.12211,1.12186,1.12211,54000000.0
2007-04-27 02:29:00,1.12225,1.1223,1.12225,1.1223,2700000.0
2007-04-27 02:30:00,1.12225,1.1223,1.12225,1.1223,28800000.0
2007-04-27 02:31:00,1.1223,1.1223,1.12225,1.12225,51200000.0
2007-04-27 02:32:00,1.1223,1.1223,1.1223,1.1223,17700000.0
2007-04-27 02:33:00,1.12225,1.1223,1.12225,1.1223,30900000.0
2007-04-27 02:34:00,1.1223,1.1223,1.1223,1.1223,56000000.0
2007-04-27 02:35:00,1.1223,1.1227,1.1223,1.1227,112000000.0
2007-04-27 02:36:00,1.1227,1.1227,1.1227,1.1227,21600000.0
2007-04-27 02:37:00,1.1227,1.1227,1.1227,1.1227,8000000.0
2007-04-27 02:38:00,1.1227,1.1227,1.1227,1.1227,3200000.0
2007-04-27 02:39:00,1.1227,1.1227,1.1227,1.1227,7200000.0
2007-04-27 02:40:00,1.1227,1.1227,1.1224,1.1227,54400000.0
2007-04-27 02:41:00,1.1227,1.1227,1.1224,1.12255,60800000.0
2007-04-27 02:42:00,1.12255,1.12255,1.12255,1.12255,2400000.0
2007-04-27 02:43:00,1.12255,1.12255,1.12255,1.12255,12000000.0
2007-04-27 02:44:00,1.12255,1.1226,1.12235,1.12235,34000000.0
2007-04-27 02:45:00,1.12235,1.1225,1.12235,1.1225,48799999.0
2007-04-27 02:46:00,1.1225,1.1225,1.1225,1.1225,17600000.0
2007-04-27 02:47:00,1.1225,1.1225,1.1223,1.1223,48500000.0
2007-04-27 02:48:00,1.1223,1.1223,1.1222,1.1222,83999998.0
2007-04-27 02:49:00,1.1222,1.1222,1.1222,1.1222,70500000.0
2007-04-27 02:50:00,1.1222,1.1222,1.1222,1.1222,33600000.0
2007-04-27 02:51:00,1.1222,1.1222,1.1222,1.1222,3400000.0
2007-04-27 02:52:00,1.1222,1.1222,1.1221,1.1221,75700001.0
2007-04-27 02:53:00,1.1221,1.1222,1.1221,1.1222,54200001.0
2007-04-27 02:54:00,1.1222,1.1222,1.1221,1.1221,246000001.0
2007-04-27 02:55:00,1.1221,1.1223,1.1221,1.1221,99600000.0
2007-04-27 02:56:00,1.1221,1.1221,1.12195,1.12195,151600000.0
2007-04-27 02:57:00,1.12195,1.12195,1.12195,1.12195,3200000.0
2007-04-27 02:58:00,1.122,1.122,1.12195,1.122,5600000.0
2007-04-27 02:59:00,1.122,1.1221,1.12195,1.1221,23500000.0
2007-04-27 03:00:00,1.1221,1.1221,1.122,1.1221,68799999.0
2007-04-27 03:01:00,1.122,1.122,1.12195,1.12195,28800000.0
2007-04-27 03:02:00,1.12195,1.122,1.12195,1.122,16100000.0
2007-04-27 03:03:00,1.1221,1.1222,1.12205,1.1221,87000000.0
2007-04-27 03:04:00,1.1221,1.1221,1.1221,1.1221,16799999.0
2007-04-27 03:05:00,1.1221,1.1221,1.1221,1.1221,51199998.0
2007-04-27 03:06:00,1.1221,1.1223,1.1221,1.1223,37599999.0
2007-04-27 03:07:00,1.1223,1.1223,1.1222,1.1222,23200000.0
2007-04-27 03:08:00,1.1222,1.1222,1.1222,1.1222,47199998.0
2007-04-27 03:09:00,1.12198,1.12206,1.12195,1.12198,32200000.0
2007-04-27 03:10:00,1.1222,1.1222,1.1222,1.1222,20000000.0
2007-04-27 03:11:00,1.1223,1.1223,1.1221,1.1221,104799999.0
2007-04-27 03:12:00,1.1221,1.1222,1.1221,1.1222,30399999.0
2007-04-27 03:13:00,1.12199,1.12207,1.12196,1.12202,76400000.0
2007-04-27 03:14:00,1.1224,1.1224,1.1223,1.1223,84600000.0
2007-04-27 03:15:00,1.1224,1.1224,1.1224,1.1224,800000.0
2007-04-27 03:16:00,1.1224,1.1224,1.12225,1.12225,9700000.0
2007-04-27 03:17:00,1.1223,1.1223,1.1223,1.1223,25700000.0
2007-04-27 03:18:00,1.12225,1.1224,1.12225,1.1223,33600000.0
2007-04-27 03:19:00,1.1223,1.1224,1.1223,1.1223,44000000.0
2007-04-27 03:20:00,1.1223,1.1223,1.1223,1.1223,51200000.0
2007-04-27 03:21:00,1.1223,1.1223,1.1221,1.1222,106400000.0
2007-04-27 03:22:00,1.1223,1.1223,1.1222,1.1223,57400001.0
2007-04-27 03:23:00,1.1223,1.1223,1.1223,1.1223,28000000.0
2007-04-27 03:24:00,1.1223,1.1223,1.1221,1.1223,148799998.0
2007-04-27 03:25:00,1.1223,1.1223,1.1222,1.1222,76800000.0
2007-04-27 03:26:00,1.1222,1.1222,1.1221,1.1221,77300000.0
2007-04-27 03:27:00,1.1221,1.1221,1.1221,1.1221,17600000.0
2007-04-27 03:28:00,1.1221,1.1221,1.1221,1.1221,14400000.0
2007-04-27 03:29:00,1.1222,1.1222,1.1222,1.1222,1100000.0
2007-04-27 03:30:00,1.1222,1.1222,1.1221,1.1222,104999997.0
2007-04-27 03:31:00,1.1221,1.1222,1.1221,1.1222,166099996.0
2007-04-27 03:32:00,1.1222,1.1222,1.1222,1.1222,37900000.0
2007-04-27 03:33:00,1.1222,1.1222,1.1222,1.1222,42400000.0
2007-04-27 03:34:00,1.1222,1.1222,1.1221,1.1222,154200002.0
2007-04-27 03:35:00,1.1222,1.1222,1.1222,1.1222,3200000.0
2007-04-27 03:36:00,1.1222,1.1222,1.1222,1.1222,36800000.0
2007-04-27 03:37:00,1.1222,1.1222,1.1222,1.1222,40000000.0
2007-04-27 03:38:00,1.1222,1.1222,1.1221,1.1222,52600000.0
2007-04-27 03:39:00,1.1221,1.1222,1.1221,1.1221,92399999.0
2007-04-27 03:40:00,1.1221,1.1221,1.1221,1.1221,22400000.0
2007-04-27 03:41:00,1.1221,1.1221,1.12195,1.12195,127200000.0
2007-04-27 03:42:00,1.122,1.122,1.1219,1.12195,65600000.0
2007-04-27 03:43:00,1.12195,1.12195,1.1219,1.12195,52000000.0
2007-04-27 03:44:00,1.12195,1.1221,1.1219,1.12205,58600000.0
2007-04-27 03:45:00,1.122,1.1223,1.122,1.1223,73200000.0
2007-04-27 03:46:00,1.1224,1.1225,1.12235,1.12235,137600000.0
2007-04-27 03:47:00,1.1224,1.1224,1.12235,1.1224,97699998.0
2007-04-27 03:48:00,1.1224,1.1225,1.1224,1.1225,108000001.0
2007-04-27 03:49:00,1.1225,1.1225,1.1221,1.12215,99800000.0
2007-04-27 03:50:00,1.1223,1.1223,1.1222,1.1222,12200000.0
2007-04-27 03:51:00,1.1223,1.1223,1.1222,1.1222,1800000.0
2007-04-27 03:52:00,1.12215,1.1222,1.1221,1.1222,61700000.0
2007-04-27 03:53:00,1.12215,1.1222,1.1221,1.1222,62300000.0
2007-04-27 03:54:00,1.1222,1.1222,1.1222,1.1222,47900000.0
2007-04-27 03:55:00,1.1222,1.1225,1.1221,1.12215,202100001.0
2007-04-27 03:56:00,1.1222,1.1223,1.1222,1.1223,34100000.0
2007-04-27 03:57:00,1.1222,1.1222,1.1222,1.1222,16800000.0
2007-04-27 03:58:00,1.12195,1.1222,1.12195,1.12219,31800000.0
2007-04-27 03:59:00,1.12216,1.12218,1.12202,1.12206,58999999.0
2007-04-27 04:00:00,1.12209,1.12216,1.12195,1.1221,105399999.0
2007-04-27 04:01:00,1.1222,1.1222,1.1222,1.1222,1600000.0
2007-04-27 04:02:00,1.12223,1.12223,1.12188,1.12202,35800000.0
2007-04-27 04:03:00,1.1222,1.1222,1.12205,1.1221,39299999.0
2007-04-27 04:04:00,1.12186,1.12208,1.12186,1.122,56400000.0
2007-04-27 04:05:00,1.12203,1.1221,1.12193,1.12195,51800000.0
2007-04-27 04:06:00,1.12195,1.12195,1.12174,1.1219,82599999.0
2007-04-27 04:07:00,1.12215,1.1222,1.1221,1.1221,59299999.0
2007-04-27 04:08:00,1.12179,1.12205,1.12178,1.12188,121800000.0
2007-04-27 04:09:00,1.12184,1.12203,1.12184,1.12187,24800000.0
2007-04-27 04:10:00,1.1219,1.12196,1.12171,1.1219,101599999.0
2007-04-27 04:11:00,1.1221,1.1221,1.1221,1.1221,12000000.0
2007-04-27 04:12:00,1.1221,1.1221,1.1221,1.1221,16800000.0
2007-04-27 04:13:00,1.1222,1.1222,1.122,1.12205,90499998.0
2007-04-27 04:14:00,1.122,1.122,1.122,1.122,10400000.0
2007-04-27 04:15:00,1.122,1.1221,1.122,1.122,78699996.0
2007-04-27 04:16:00,1.1221,1.1221,1.122,1.12205,70699997.0
2007-04-27 04:17:00,1.12205,1.1221,1.122,1.122,61600000.0
2007-04-27 04:18:00,1.1221,1.1221,1.122,1.1221,36700000.0
2007-04-27 04:19:00,1.12183,1.12193,1.12177,1.12183,57599999.0
2007-04-27 04:20:00,1.12174,1.12197,1.12174,1.12186,14200000.0
2007-04-27 04:21:00,1.1222,1.12225,1.1222,1.12225,3200000.0
2007-04-27 04:22:00,1.12225,1.12225,1.12225,1.12225,3200000.0
2007-04-27 04:23:00,1.12225,1.12225,1.1222,1.1222,6400000.0
2007-04-27 04:24:00,1.12225,1.12225,1.12205,1.12205,12000000.0
2007-04-27 04:25:00,1.12215,1.12215,1.12215,1.12215,1600000.0
2007-04-27 04:26:00,1.12175,1.12188,1.12175,1.12188,4800000.0
2007-04-27 04:27:00,1.12215,1.12215,1.122,1.122,16800000.0
2007-04-27 04:28:00,1.1221,1.12215,1.1221,1.12215,7600000.0
2007-04-27 04:29:00,1.12205,1.12205,1.12205,1.12205,1600000.0
2007-04-27 04:30:00,1.12205,1.12205,1.12205,1.12205,3200000.0
2007-04-27 04:31:00,1.1216,1.1219,1.1216,1.1216,80700001.0
2007-04-27 04:32:00,1.12177,1.12177,1.12169,1.12176,101399997.0
2007-04-27 04:33:00,1.122,1.122,1.1219,1.1219,66400000.0
2007-04-27 04:34:00,1.122,1.122,1.1219,1.1219,108000000.0
2007-04-27 04:35:00,1.12205,1.12205,1.12205,1.12205,1600000.0
2007-04-27 04:36:00,1.12205,1.12205,1.1219,1.1219,31200000.0
2007-04-27 04:37:00,1.12195,1.12195,1.12195,1.12195,2400000.0
2007-04-27 04:38:00,1.12195,1.122,1.12195,1.12195,16000000.0
2007-04-27 04:39:00,1.122,1.122,1.1219,1.1219,90600001.0
2007-04-27 04:40:00,1.12195,1.122,1.12195,1.12195,24800000.0
2007-04-27 04:41:00,1.122,1.122,1.12195,1.12195,14400000.0
2007-04-27 04:42:00,1.12195,1.12195,1.12185,1.12195,15200000.0
2007-04-27 04:43:00,1.12195,1.12195,1.12185,1.12195,9600000.0
2007-04-27 04:44:00,1.12185,1.1219,1.12185,1.12185,12800000.0
2007-04-27 04:45:00,1.12185,1.12195,1.12185,1.12195,17600000.0
2007-04-27 04:46:00,1.12185,1.12185,1.1218,1.1218,32000001.0
2007-04-27 04:47:00,1.12148,1.12149,1.12132,1.12147,68500000.0
2007-04-27 04:48:00,1.12185,1.1219,1.12185,1.1219,7200000.0
2007-04-27 04:49:00,1.1219,1.1219,1.1219,1.1219,57600000.0
2007-04-27 04:50:00,1.1219,1.1219,1.12185,1.12185,84800000.0
2007-04-27 04:51:00,1.12185,1.1219,1.1214,1.1214,76300000.0
2007-04-27 04:52:00,1.12135,1.12145,1.1213,1.12135,68000000.0
2007-04-27 04:53:00,1.12135,1.12155,1.1213,1.1213,96000000.0
2007-04-27 04:54:00,1.1212,1.12135,1.1208,1.1211,213900000.0
2007-04-27 04:55:00,1.121,1.12125,1.121,1.1212,115199999.0
2007-04-27 04:56:00,1.12125,1.12135,1.12105,1.12135,52000000.0
2007-04-27 04:57:00,1.1209,1.1209,1.1208,1.12082,18600000.0
2007-04-27 04:58:00,1.12135,1.12135,1.12135,1.12135,800000.0
2007-04-27 04:59:00,1.12135,1.12135,1.12135,1.12135,1600000.0
2007-04-27 05:00:00,1.1209,1.12105,1.12087,1.12105,55600000.0
2007-04-27 05:01:00,1.12082,1.12137,1.12082,1.12124,19600000.0
2007-04-27 05:02:00,1.1213,1.1213,1.1211,1.1211,134000000.0
2007-04-27 05:03:00,1.1211,1.1213,1.1211,1.1213,36800000.0
2007-04-27 05:04:00,1.1213,1.1213,1.1213,1.1213,15200000.0
2007-04-27 05:05:00,1.121,1.12117,1.121,1.12117,8000000.0
2007-04-27 05:06:00,1.1213,1.1213,1.1213,1.1213,2400000.0
2007-04-27 05:07:00,1.12092,1.12113,1.12092,1.12112,47900000.0
2007-04-27 05:08:00,1.1213,1.1213,1.1212,1.1212,32500000.0
2007-04-27 05:09:00,1.12125,1.12125,1.1211,1.1211,40800000.0
2007-04-27 05:10:00,1.1211,1.1211,1.121,1.121,41600000.0
2007-04-27 05:11:00,1.121,1.121,1.12095,1.121,27200000.0
2007-04-27 05:12:00,1.121,1.121,1.12095,1.121,59200000.0
2007-04-27 05:13:00,1.121,1.121,1.12085,1.12085,36800000.0
2007-04-27 05:14:00,1.1208,1.121,1.1208,1.1209,80599999.0
2007-04-27 05:15:00,1.1209,1.121,1.1209,1.121,35200000.0
2007-04-27 05:16:00,1.121,1.121,1.121,1.121,8800000.0
2007-04-27 05:17:00,1.121,1.121,1.121,1.121,19200000.0
2007-04-27 05:18:00,1.121,1.12115,1.121,1.1211,22400000.0
2007-04-27 05:19:00,1.12115,1.12115,1.12115,1.12115,800000.0
2007-04-27 05:20:00,1.1211,1.1211,1.1211,1.1211,3200000.0
2007-04-27 05:21:00,1.12106,1.12106,1.12079,1.12079,58300000.0
2007-04-27 05:22:00,1.1209,1.1209,1.1208,1.12085,190500001.0
2007-04-27 05:23:00,1.12087,1.12096,1.12087,1.1209,73800000.0
2007-04-27 05:24:00,1.12115,1.12115,1.12115,1.12115,800000.0
2007-04-27 05:25:00,1.12115,1.12115,1.12115,1.12115,1600000.0
2007-04-27 05:26:00,1.12115,1.12125,1.12115,1.12125,12000000.0
2007-04-27 05:27:00,1.12125,1.12125,1.12125,1.12125,800000.0
2007-04-27 05:28:00,1.12125,1.12125,1.12125,1.12125,2400000.0
2007-04-27 05:29:00,1.12125,1.12135,1.12125,1.12135,12000000.0
2007-04-27 05:30:00,1.12135,1.12145,1.12135,1.12145,1600000.0
2007-04-27 05:31:00,1.12135,1.12135,1.12135,1.12135,8000000.0
2007-04-27 05:32:00,1.12093,1.12107,1.12091,1.12107,48800000.0
2007-04-27 05:33:00,1.1214,1.12145,1.1213,1.1213,19200000.0
2007-04-27 05:34:00,1.1214,1.1214,1.12125,1.12135,12800000.0
2007-04-27 05:35:00,1.12118,1.12118,1.12099,1.12102,7900000.0
2007-04-27 05:36:00,1.12101,1.12104,1.12088,1.12096,17400000.0
2007-04-27 05:37:00,1.12083,1.12086,1.12077,1.12077,18400000.0
2007-04-27 05:38:00,1.12106,1.12112,1.12096,1.1211,26400000.0
2007-04-27 05:39:00,1.12099,1.1212,1.12091,1.12115,36700000.0
2007-04-27 05:40:00,1.12135,1.12135,1.12135,1.12135,14400000.0
2007-04-27 05:41:00,1.12135,1.12135,1.12135,1.12135,5600000.0
2007-04-27 05:42:00,1.1213,1.1213,1.1213,1.1213,23200000.0
2007-04-27 05:43:00,1.1213,1.12135,1.12125,1.12135,11200000.0
2007-04-27 05:44:00,1.12145,1.12145,1.1213,1.1213,21600000.0
2007-04-27 05:45:00,1.1213,1.1213,1.12115,1.12115,34500000.0
2007-04-27 05:46:00,1.1212,1.1213,1.12115,1.12125,97100000.0
2007-04-27 05:47:00,1.12115,1.1212,1.12115,1.1212,13600000.0
2007-04-27 05:48:00,1.12115,1.1213,1.12115,1.12115,133800000.0
2007-04-27 05:49:00,1.12062,1.12072,1.12047,1.12072,41100000.0
2007-04-27 05:50:00,1.12115,1.12125,1.12115,1.12115,45300000.0
2007-04-27 05:51:00,1.1212,1.12125,1.12115,1.12125,30000000.0
2007-04-27 05:52:00,1.12115,1.12125,1.12115,1.12125,15900000.0
2007-04-27 05:53:00,1.1212,1.12125,1.12115,1.12115,53700000.0
2007-04-27 05:54:00,1.1212,1.12125,1.12115,1.12115,50100000.0
2007-04-27 05:55:00,1.12125,1.12125,1.12125,1.12125,1600000.0
2007-04-27 05:56:00,1.12125,1.12125,1.12125,1.12125,800000.0
2007-04-27 05:57:00,1.1212,1.1216,1.1212,1.1216,58400000.0
2007-04-27 05:58:00,1.1216,1.1216,1.1213,1.12135,71700000.0
2007-04-27 05:59:00,1.1213,1.12135,1.12125,1.1213,65000000.0
2007-04-27 06:00:00,1.12135,1.12135,1.1213,1.12135,4800000.0
2007-04-27 06:01:00,1.12135,1.12135,1.1213,1.12135,4800000.0
2007-04-27 06:02:00,1.1213,1.12135,1.1213,1.12135,4000000.0
2007-04-27 06:03:00,1.12135,1.12135,1.1213,1.12135,36800000.0
2007-04-27 06:04:00,1.1213,1.12135,1.1213,1.1213,26600000.0
2007-04-27 06:05:00,1.1213,1.1213,1.1212,1.1212,62400001.0
2007-04-27 06:06:00,1.12135,1.12135,1.1213,1.1213,24000000.0
2007-04-27 06:07:00,1.1213,1.1213,1.1213,1.1213,20000000.0
2007-04-27 06:08:00,1.1209,1.12121,1.12085,1.12085,1700000.0
2007-04-27 06:09:00,1.12135,1.12135,1.1213,1.12135,7200000.0
2007-04-27 06:10:00,1.12135,1.12135,1.12135,1.12135,1600000.0
2007-04-27 06:11:00,1.12135,1.12135,1.12135,1.12135,2400000.0
2007-04-27 06:12:00,1.12135,1.12135,1.12135,1.12135,2400000.0
2007-04-27 06:13:00,1.1214,1.12145,1.12135,1.12145,22400000.0
2007-04-27 06:14:00,1.12145,1.1215,1.1213,1.12135,36000000.0
2007-04-27 06:15:00,1.1214,1.1214,1.1214,1.1214,5600000.0
2007-04-27 06:16:00,1.1214,1.1214,1.1213,1.1214,31700000.0
2007-04-27 06:17:00,1.12135,1.1214,1.1213,1.1214,33600000.0
2007-04-27 06:18:00,1.1214,1.1214,1.12135,1.12135,32000000.0
2007-04-27 06:19:00,1.1214,1.12145,1.1214,1.12145,28800000.0
2007-04-27 06:20:00,1.1215,1.1215,1.1214,1.1214,60000000.0
2007-04-27 06:21:00,1.1215,1.1216,1.1215,1.12155,58400000.0
2007-04-27 06:22:00,1.1216,1.12215,1.12155,1.1219,288699999.0
2007-04-27 06:23:00,1.1218,1.12188,1.12159,1.12188,88199997.0
2007-04-27 06:24:00,1.12195,1.12195,1.1216,1.12195,149500002.0
2007-04-27 06:25:00,1.12195,1.122,1.12185,1.1219,36800000.0
2007-04-27 06:26:00,1.1219,1.1219,1.12175,1.1219,131499999.0
2007-04-27 06:27:00,1.1219,1.1219,1.1218,1.1219,19200000.0
2007-04-27 06:28:00,1.1219,1.1219,1.1219,1.1219,3200000.0
2007-04-27 06:29:00,1.1219,1.1219,1.1218,1.1218,28000000.0
2007-04-27 06:30:00,1.1219,1.1219,1.1219,1.1219,17200000.0
2007-04-27 06:31:00,1.1219,1.122,1.1218,1.122,92599998.0
2007-04-27 06:32:00,1.12195,1.1221,1.12195,1.1221,118600000.0
2007-04-27 06:33:00,1.1221,1.1221,1.122,1.122,37600000.0
2007-04-27 06:34:00,1.122,1.122,1.122,1.122,3600000.0
2007-04-27 06:35:00,1.122,1.122,1.122,1.122,3200000.0
2007-04-27 06:36:00,1.12177,1.12177,1.12164,1.12175,32600000.0
2007-04-27 06:37:00,1.1218,1.1218,1.1218,1.1218,4900000.0
2007-04-27 06:38:00,1.122,1.1221,1.122,1.1221,16000000.0
2007-04-27 06:39:00,1.1222,1.1222,1.122,1.12215,107700000.0
2007-04-27 06:40:00,1.1221,1.1221,1.1219,1.12195,81600000.0
2007-04-27 06:41:00,1.12195,1.122,1.12195,1.122,5600000.0
2007-04-27 06:42:00,1.12174,1.12179,1.12156,1.12167,197399996.0
2007-04-27 06:43:00,1.122,1.1221,1.12195,1.1221,46500000.0
2007-04-27 06:44:00,1.122,1.122,1.122,1.122,8000000.0
2007-04-27 06:45:00,1.122,1.122,1.12195,1.12195,9800000.0
2007-04-27 06:46:00,1.12195,1.122,1.12195,1.122,9000000.0
2007-04-27 06:47:00,1.122,1.122,1.12195,1.122,5200000.0
2007-04-27 06:48:00,1.122,1.122,1.1218,1.1219,83200000.0
2007-04-27 06:49:00,1.1219,1.1219,1.12165,1.1218,86200000.0
2007-04-27 06:50:00,1.1218,1.1218,1.12175,1.12175,15200000.0
2007-04-27 06:51:00,1.12154,1.12175,1.12149,1.12175,57800000.0
2007-04-27 06:52:00,1.12166,1.12166,1.12127,1.12127,111700000.0
2007-04-27 06:53:00,1.12175,1.12175,1.1217,1.1217,12000000.0
2007-04-27 06:54:00,1.1217,1.12175,1.1217,1.12175,83200000.0
2007-04-27 06:55:00,1.12175,1.12175,1.12175,1.12175,4000000.0
2007-04-27 06:56:00,1.1219,1.1219,1.12165,1.12165,29400000.0
2007-04-27 06:57:00,1.1216,1.1216,1.1216,1.1216,24800000.0
2007-04-27 06:58:00,1.12142,1.12149,1.12141,1.12143,187600000.0
2007-04-27 06:59:00,1.1215,1.12151,1.12129,1.12151,143600000.0
2007-04-27 07:00:00,1.1216,1.1216,1.1216,1.1216,24000000.0
2007-04-27 07:01:00,1.12126,1.12146,1.12126,1.12146,5100000.0
2007-04-27 07:02:00,1.12147,1.12147,1.12135,1.12146,10800000.0
2007-04-27 07:03:00,1.1217,1.1217,1.1216,1.1216,82700000.0
2007-04-27 07:04:00,1.1216,1.1218,1.12155,1.1218,467099998.0
2007-04-27 07:05:00,1.1218,1.1218,1.1218,1.1218,110400000.0
2007-04-27 07:06:00,1.1218,1.1218,1.1218,1.1218,63200000.0
2007-04-27 07:07:00,1.1218,1.1218,1.1217,1.1217,8800000.0
2007-04-27 07:08:00,1.1217,1.1217,1.12165,1.12165,42000000.0
2007-04-27 07:09:00,1.1218,1.1218,1.1218,1.1218,2400000.0
2007-04-27 07:10:00,1.1217,1.1217,1.1217,1.1217,54400000.0
2007-04-27 07:11:00,1.1217,1.1218,1.1217,1.1218,37600000.0
2007-04-27 07:12:00,1.1218,1.122,1.1218,1.1218,144000000.0
2007-04-27 07:13:00,1.1218,1.12205,1.1218,1.12195,145700000.0
2007-04-27 07:14:00,1.122,1.122,1.122,1.122,60800000.0
2007-04-27 07:15:00,1.122,1.1222,1.122,1.122,298099996.0
2007-04-27 07:16:00,1.1222,1.1222,1.122,1.122,84500000.0
2007-04-27 07:17:00,1.122,1.122,1.1219,1.122,48899999.0
2007-04-27 07:18:00,1.122,1.122,1.12195,1.122,22200000.0
2007-04-27 07:19:00,1.122,1.1223,1.12195,1.1223,40600000.0
2007-04-27 07:20:00,1.1221,1.1221,1.122,1.122,138000000.0
2007-04-27 07:21:00,1.122,1.1223,1.122,1.122,99600000.0
2007-04-27 07:22:00,1.122,1.1221,1.122,1.122,97600000.0
2007-04-27 07:23:00,1.122,1.1221,1.122,1.122,44000000.0
2007-04-27 07:24:00,1.122,1.1221,1.12195,1.1221,45800000.0
2007-04-27 07:25:00,1.12205,1.1221,1.12205,1.1221,15200000.0
2007-04-27 07:26:00,1.1221,1.1222,1.12205,1.1222,71700000.0
2007-04-27 07:27:00,1.1223,1.1223,1.12225,1.12225,2100000.0
2007-04-27 07:28:00,1.12225,1.12225,1.12225,1.12225,2600000.0
2007-04-27 07:29:00,1.12225,1.1223,1.12225,1.1223,2100000.0
2007-04-27 07:30:00,1.12225,1.1223,1.1222,1.1223,13300000.0
2007-04-27 07:31:00,1.1223,1.1223,1.1223,1.1223,11200000.0
2007-04-27 07:32:00,1.1223,1.1223,1.1223,1.1223,17200000.0
2007-04-27 07:33:00,1.1223,1.1223,1.12225,1.12225,15400000.0
2007-04-27 07:34:00,1.1223,1.1223,1.12225,1.1223,4400000.0
2007-04-27 07:35:00,1.1223,1.1223,1.1221,1.1222,27800000.0
2007-04-27 07:36:00,1.1221,1.1221,1.122,1.1221,77900000.0
2007-04-27 07:37:00,1.122,1.122,1.1216,1.1217,157700000.0
2007-04-27 07:38:00,1.1217,1.1217,1.1212,1.1215,228000000.0
2007-04-27 07:39:00,1.1215,1.1215,1.12135,1.12135,44800000.0
2007-04-27 07:40:00,1.12135,1.1214,1.1213,1.1214,104800000.0
2007-04-27 07:41:00,1.1214,1.1214,1.12135,1.1214,15200000.0
2007-04-27 07:42:00,1.12135,1.1214,1.12135,1.1214,16800000.0
2007-04-27 07:43:00,1.12135,1.12135,1.12135,1.12135,4000000.0
2007-04-27 07:44:00,1.1214,1.1217,1.1213,1.1217,110200000.0
2007-04-27 07:45:00,1.1217,1.122,1.1217,1.1217,101600000.0
2007-04-27 07:46:00,1.1217,1.1217,1.1215,1.1215,141100000.0
2007-04-27 07:47:00,1.1215,1.12165,1.12145,1.12165,74800000.0
2007-04-27 07:48:00,1.12142,1.12152,1.12131,1.12147,17200000.0
2007-04-27 07:49:00,1.12124,1.12166,1.12124,1.12152,39199999.0
2007-04-27 07:50:00,1.1217,1.12175,1.1217,1.1217,26400000.0
2007-04-27 07:51:00,1.12144,1.12163,1.12144,1.12157,66400000.0
2007-04-27 07:52:00,1.1217,1.1217,1.1217,1.1217,5600000.0
2007-04-27 07:53:00,1.1217,1.1217,1.1217,1.1217,4800000.0
2007-04-27 07:54:00,1.12147,1.1217,1.12136,1.12149,186799998.0
2007-04-27 07:55:00,1.1217,1.12175,1.1217,1.12175,7200000.0
2007-04-27 07:56:00,1.1218,1.122,1.12165,1.12165,83100000.0
2007-04-27 07:57:00,1.12165,1.1217,1.12165,1.1217,33600000.0
2007-04-27 07:58:00,1.1217,1.12175,1.1217,1.1217,30400000.0
2007-04-27 07:59:00,1.1217,1.1217,1.1217,1.1217,4800000.0
2007-04-27 08:00:00,1.1217,1.1218,1.1217,1.1217,23200000.0
2007-04-27 08:01:00,1.1217,1.1217,1.1217,1.1217,5600000.0
2007-04-27 08:02:00,1.1217,1.1217,1.1216,1.1216,53599998.0
2007-04-27 08:03:00,1.1216,1.1217,1.1216,1.1217,132300000.0
2007-04-27 08:04:00,1.1217,1.1217,1.1214,1.1215,179399998.0
2007-04-27 08:05:00,1.1216,1.1216,1.1216,1.1216,4800000.0
2007-04-27 08:06:00,1.1216,1.1216,1.1216,1.1216,40800000.0
2007-04-27 08:07:00,1.1216,1.1216,1.1216,1.1216,4800000.0
2007-04-27 08:08:00,1.1216,1.1216,1.1216,1.1216,4800000.0
2007-04-27 08:09:00,1.1216,1.1216,1.1216,1.1216,4800000.0
2007-04-27 08:10:00,1.1216,1.1216,1.1216,1.1216,11200000.0
2007-04-27 08:11:00,1.1217,1.12175,1.1217,1.1217,44000000.0
2007-04-27 08:12:00,1.1216,1.1218,1.1216,1.1216,64900000.0
2007-04-27 08:13:00,1.1217,1.1219,1.1217,1.1219,42100000.0
2007-04-27 08:14:00,1.1219,1.1219,1.1219,1.1219,1000000.0
2007-04-27 08:15:00,1.1216,1.12172,1.12125,1.12143,66000000.0
2007-04-27 08:16:00,1.12165,1.12172,1.1212,1.1214,85600002.0
2007-04-27 08:17:00,1.12153,1.12172,1.12136,1.12166,100200004.0
2007-04-27 08:18:00,1.1219,1.1219,1.12185,1.12185,2100000.0
2007-04-27 08:19:00,1.1218,1.1218,1.12175,1.12175,34500000.0
2007-04-27 08:20:00,1.1218,1.1221,1.12175,1.12205,71100000.0
2007-04-27 08:21:00,1.1221,1.1221,1.122,1.122,43200000.0
2007-04-27 08:22:00,1.122,1.122,1.1219,1.1219,50199999.0
2007-04-27 08:23:00,1.122,1.1221,1.122,1.1221,73400000.0
2007-04-27 08:24:00,1.12184,1.12184,1.12156,1.12156,106800000.0
2007-04-27 08:25:00,1.1221,1.1223,1.1221,1.1223,30400000.0
2007-04-27 08:26:00,1.1222,1.1222,1.12215,1.12215,40000000.0
2007-04-27 08:27:00,1.1222,1.1222,1.12215,1.12215,19400000.0
2007-04-27 08:28:00,1.12188,1.12188,1.12169,1.12183,16300000.0
2007-04-27 08:29:00,1.12215,1.12215,1.12215,1.12215,1600000.0
2007-04-27 08:30:00,1.1221,1.12215,1.1218,1.1218,114600000.0
2007-04-27 08:31:00,1.122,1.122,1.12185,1.12185,29100000.0
2007-04-27 08:32:00,1.12181,1.12231,1.12168,1.12231,23800000.0
2007-04-27 08:33:00,1.1219,1.1219,1.1219,1.1219,40800000.0
2007-04-27 08:34:00,1.1219,1.1219,1.1218,1.1218,44100000.0
2007-04-27 08:35:00,1.1215,1.12155,1.12136,1.12144,107180000.0
2007-04-27 08:36:00,1.1218,1.122,1.1218,1.122,44000000.0
2007-04-27 08:37:00,1.1219,1.122,1.1217,1.1217,75900000.0
2007-04-27 08:38:00,1.1217,1.1217,1.1216,1.1216,42500000.0
2007-04-27 08:39:00,1.1216,1.1216,1.1214,1.1214,26400000.0
2007-04-27 08:40:00,1.12108,1.12119,1.12106,1.12117,72100000.0
2007-04-27 08:41:00,1.1216,1.1216,1.1216,1.1216,8000000.0
2007-04-27 08:42:00,1.12116,1.12129,1.12098,1.1211,127500000.0
2007-04-27 08:43:00,1.1216,1.1216,1.1216,1.1216,21600000.0
2007-04-27 08:44:00,1.1216,1.1216,1.1216,1.1216,16000000.0
2007-04-27 08:45:00,1.1216,1.1217,1.1216,1.1216,68800000.0
2007-04-27 08:46:00,1.1216,1.1216,1.1216,1.1216,8000000.0
2007-04-27 08:47:00,1.1216,1.1217,1.1214,1.1216,118000000.0
2007-04-27 08:48:00,1.1216,1.1217,1.1216,1.1217,46500001.0
2007-04-27 08:49:00,1.1217,1.1217,1.1217,1.1217,20800000.0
2007-04-27 08:50:00,1.1217,1.1217,1.1217,1.1217,35400000.0
2007-04-27 08:51:00,1.1217,1.1218,1.1217,1.1218,14100000.0
2007-04-27 08:52:00,1.1218,1.1219,1.1218,1.1219,149500000.0
2007-04-27 08:53:00,1.1219,1.1219,1.1219,1.1219,24700000.0
2007-04-27 08:54:00,1.1219,1.1219,1.1218,1.1218,65000000.0
2007-04-27 08:55:00,1.1218,1.1218,1.1218,1.1218,8000000.0
2007-04-27 08:56:00,1.1218,1.1218,1.1217,1.1217,114300000.0
2007-04-27 08:57:00,1.1218,1.1219,1.1218,1.1219,30400000.0
2007-04-27 08:58:00,1.122,1.1221,1.122,1.1221,49700000.0
2007-04-27 08:59:00,1.122,1.1224,1.1219,1.1224,287699997.0
2007-04-27 09:00:00,1.1225,1.1227,1.1225,1.1227,32000000.0
2007-04-27 09:01:00,1.1226,1.1226,1.1219,1.1219,571199999.0
2007-04-27 09:02:00,1.122,1.1221,1.1218,1.1219,217300000.0
2007-04-27 09:03:00,1.1218,1.122,1.1218,1.1218,58100000.0
2007-04-27 09:04:00,1.1219,1.122,1.1218,1.122,33700000.0
2007-04-27 09:05:00,1.122,1.1221,1.1218,1.1219,109600000.0
2007-04-27 09:06:00,1.1219,1.1219,1.1218,1.1218,30400000.0
2007-04-27 09:07:00,1.1219,1.1219,1.1217,1.1217,60800000.0
2007-04-27 09:08:00,1.1217,1.1217,1.1215,1.1217,62300000.0
2007-04-27 09:09:00,1.1217,1.122,1.1217,1.1219,56000000.0
2007-04-27 09:10:00,1.1219,1.122,1.1219,1.1219,41600000.0
2007-04-27 09:11:00,1.1219,1.1221,1.1218,1.1218,136800000.0
2007-04-27 09:12:00,1.1219,1.1219,1.12175,1.12175,76700000.0
2007-04-27 09:13:00,1.1218,1.1219,1.1216,1.1219,128100000.0
2007-04-27 09:14:00,1.12168,1.12168,1.12142,1.12142,12000000.0
2007-04-27 09:15:00,1.1219,1.122,1.1219,1.1219,67400000.0
2007-04-27 09:16:00,1.1219,1.122,1.1218,1.122,94600000.0
2007-04-27 09:17:00,1.1219,1.122,1.1213,1.1215,147900000.0
2007-04-27 09:18:00,1.1215,1.1216,1.1215,1.1216,32900000.0
2007-04-27 09:19:00,1.1216,1.1216,1.12155,1.12155,2400000.0
2007-04-27 09:20:00,1.1215,1.1215,1.1212,1.1212,254800000.0
2007-04-27 09:21:00,1.1213,1.1213,1.12125,1.1213,18700000.0
2007-04-27 09:22:00,1.1214,1.12145,1.1213,1.1214,32400000.0
2007-04-27 09:23:00,1.1214,1.1214,1.1214,1.1214,37200000.0
2007-04-27 09:24:00,1.12145,1.12145,1.12135,1.1214,46100000.0
2007-04-27 09:25:00,1.12145,1.12145,1.12145,1.12145,1600000.0
2007-04-27 09:26:00,1.1215,1.1215,1.1215,1.1215,10200000.0
2007-04-27 09:27:00,1.1215,1.1215,1.1214,1.1214,10800000.0
2007-04-27 09:28:00,1.1215,1.12155,1.12135,1.1214,123300003.0
2007-04-27 09:29:00,1.1214,1.12145,1.1214,1.12145,9600000.0
2007-04-27 09:30:00,1.1215,1.12155,1.12145,1.12145,32800000.0
2007-04-27 09:31:00,1.1215,1.1215,1.1214,1.1214,22000000.0
2007-04-27 09:32:00,1.1215,1.12155,1.1214,1.1215,42400000.0
2007-04-27 09:33:00,1.1215,1.12175,1.1215,1.1216,142200000.0
2007-04-27 09:34:00,1.1215,1.1216,1.1215,1.1215,55900000.0
2007-04-27 09:35:00,1.1215,1.1215,1.1214,1.1214,50200000.0
2007-04-27 09:36:00,1.1214,1.1214,1.1214,1.1214,25800000.0
2007-04-27 09:37:00,1.1213,1.1213,1.12115,1.12115,66900000.0
2007-04-27 09:38:00,1.12115,1.12115,1.12065,1.1208,123700001.0
2007-04-27 09:39:00,1.1208,1.1208,1.1207,1.1207,263600000.0
2007-04-27 09:40:00,1.1207,1.1208,1.1204,1.12065,376899997.0
2007-04-27 09:41:00,1.12065,1.1209,1.1204,1.1205,288100004.0
2007-04-27 09:42:00,1.1205,1.1208,1.1205,1.1205,111000000.0
2007-04-27 09:43:00,1.1205,1.1206,1.1201,1.1201,442699997.0
2007-04-27 09:44:00,1.1202,1.12025,1.12,1.1201,77500000.0
2007-04-27 09:45:00,1.1201,1.1202,1.11965,1.11965,191199999.0
2007-04-27 09:46:00,1.11965,1.1198,1.11965,1.1198,65900000.0
2007-04-27 09:47:00,1.1198,1.12,1.1197,1.12,54500000.0
2007-04-27 09:48:00,1.12,1.12,1.1199,1.1199,81100000.0
2007-04-27 09:49:00,1.1199,1.1203,1.1199,1.1203,148600000.0
2007-04-27 09:50:00,1.1203,1.1204,1.12015,1.12015,402600000.0
2007-04-27 09:51:00,1.1202,1.1202,1.1199,1.11995,84100000.0
2007-04-27 09:52:00,1.12,1.12005,1.1199,1.12005,47900000.0
2007-04-27 09:53:00,1.12005,1.1201,1.1199,1.12,144699998.0
2007-04-27 09:54:00,1.1201,1.1201,1.11995,1.11995,35100000.0
2007-04-27 09:55:00,1.11995,1.12005,1.1197,1.1198,118400000.0
2007-04-27 09:56:00,1.1198,1.1198,1.1197,1.1197,52300000.0
2007-04-27 09:57:00,1.1197,1.1198,1.1196,1.1197,29900000.0
2007-04-27 09:58:00,1.1196,1.1196,1.1195,1.1196,57600000.0
2007-04-27 09:59:00,1.1196,1.1196,1.1196,1.1196,17600000.0
2007-04-27 10:00:00,1.1195,1.11955,1.1194,1.11955,168599999.0
2007-04-27 10:01:00,1.11955,1.1196,1.1195,1.1195,59300002.0
2007-04-27 10:02:00,1.11955,1.11955,1.119,1.119,214500000.0
2007-04-27 10:03:00,1.1191,1.1191,1.1187,1.11875,232400002.0
2007-04-27 10:04:00,1.11875,1.1189,1.11875,1.1188,44600000.0
2007-04-27 10:05:00,1.1188,1.11895,1.11875,1.1188,55700000.0
2007-04-27 10:06:00,1.1188,1.1188,1.1186,1.1186,33900000.0
2007-04-27 10:07:00,1.1186,1.1186,1.11855,1.1186,81200001.0
2007-04-27 10:08:00,1.1186,1.1186,1.11855,1.1186,157700000.0
2007-04-27 10:09:00,1.11865,1.1188,1.1186,1.1188,120100000.0
2007-04-27 10:10:00,1.1188,1.1188,1.1186,1.11865,92600000.0
2007-04-27 10:11:00,1.11865,1.1187,1.1185,1.11855,190100000.0
2007-04-27 10:12:00,1.1186,1.11875,1.11855,1.11865,335400000.0
2007-04-27 10:13:00,1.11865,1.1187,1.1185,1.1185,80700000.0
2007-04-27 10:14:00,1.11845,1.11875,1.11845,1.1187,124400000.0
2007-04-27 10:15:00,1.11865,1.1187,1.1185,1.11855,54100001.0
2007-04-27 10:16:00,1.11855,1.1187,1.1185,1.1187,81100000.0
2007-04-27 10:17:00,1.11855,1.1187,1.1185,1.11855,38299999.0
2007-04-27 10:18:00,1.11855,1.11875,1.11855,1.11855,180799998.0
2007-04-27 10:19:00,1.11855,1.1187,1.11855,1.1187,103100002.0
2007-04-27 10:20:00,1.11855,1.11885,1.11855,1.1186,78300000.0
2007-04-27 10:21:00,1.1187,1.11875,1.1187,1.1187,51052131.0
2007-04-27 10:22:00,1.1187,1.11895,1.1187,1.11895,45500000.0
2007-04-27 10:23:00,1.11895,1.1193,1.1187,1.1191,300799999.0
2007-04-27 10:24:00,1.1191,1.1193,1.1191,1.11925,19300000.0
2007-04-27 10:25:00,1.1193,1.1193,1.1192,1.1193,28900000.0
2007-04-27 10:26:00,1.1193,1.1193,1.11905,1.1192,46600000.0
2007-04-27 10:27:00,1.1192,1.1192,1.11905,1.11905,17900000.0
2007-04-27 10:28:00,1.119,1.119,1.11885,1.11885,58000000.0
2007-04-27 10:29:00,1.11885,1.11905,1.1188,1.1189,292599998.0
2007-04-27 10:30:00,1.1189,1.11905,1.1188,1.11895,138299998.0
2007-04-27 10:31:00,1.119,1.119,1.11895,1.11895,15200000.0
2007-04-27 10:32:00,1.11895,1.11905,1.11895,1.11905,32700000.0
2007-04-27 10:33:00,1.119,1.11905,1.119,1.11905,12700000.0
2007-04-27 10:34:00,1.11905,1.11905,1.119,1.119,23500000.0
2007-04-27 10:35:00,1.119,1.119,1.11895,1.119,44800000.0
2007-04-27 10:36:00,1.119,1.119,1.1187,1.1187,68500000.0
2007-04-27 10:37:00,1.1187,1.1188,1.11865,1.1187,203800000.0
2007-04-27 10:38:00,1.1188,1.1188,1.11865,1.11875,22900000.0
2007-04-27 10:39:00,1.1187,1.11895,1.1187,1.11895,120200001.0
2007-04-27 10:40:00,1.11895,1.11895,1.11885,1.11895,36800000.0
2007-04-27 10:41:00,1.11895,1.11895,1.1188,1.11885,72899999.0
2007-04-27 10:42:00,1.1189,1.119,1.1189,1.119,69400000.0
2007-04-27 10:43:00,1.119,1.119,1.119,1.119,4800000.0
2007-04-27 10:44:00,1.11894,1.11894,1.11843,1.11883,28200000.0
2007-04-27 10:45:00,1.119,1.119,1.11895,1.11895,25900000.0
2007-04-27 10:46:00,1.119,1.119,1.11895,1.11895,33300000.0
2007-04-27 10:47:00,1.119,1.1193,1.119,1.1193,62400000.0
2007-04-27 10:48:00,1.1193,1.1193,1.11905,1.1192,61100000.0
2007-04-27 10:49:00,1.1191,1.1192,1.11905,1.11905,77800000.0
2007-04-27 10:50:00,1.119,1.119,1.119,1.119,17800000.0
2007-04-27 10:51:00,1.119,1.119,1.1189,1.119,133800000.0
2007-04-27 10:52:00,1.119,1.119,1.119,1.119,7200000.0
2007-04-27 10:53:00,1.119,1.119,1.11895,1.11895,2400000.0
2007-04-27 10:54:00,1.11895,1.11895,1.1188,1.1188,119499998.0
2007-04-27 10:55:00,1.11885,1.1189,1.1188,1.11885,62800003.0
2007-04-27 10:56:00,1.11885,1.1189,1.11885,1.1189,36600000.0
2007-04-27 10:57:00,1.1188,1.1188,1.1188,1.1188,47100000.0
2007-04-27 10:58:00,1.11853,1.11883,1.11847,1.11847,277600000.0
2007-04-27 10:59:00,1.1188,1.1188,1.1188,1.1188,19400000.0
2007-04-27 11:00:00,1.1188,1.1188,1.1188,1.1188,9700000.0
2007-04-27 11:01:00,1.1188,1.1188,1.1188,1.1188,9700000.0
2007-04-27 11:02:00,1.1188,1.119,1.11875,1.11895,271700003.0
2007-04-27 11:03:00,1.11895,1.1191,1.1188,1.1188,116100000.0
2007-04-27 11:04:00,1.1188,1.1193,1.1188,1.1193,130700000.0
2007-04-27 11:05:00,1.1193,1.1195,1.1193,1.1195,84200000.0
2007-04-27 11:06:00,1.1195,1.1195,1.1194,1.1194,155900000.0
2007-04-27 11:07:00,1.1194,1.1194,1.1193,1.1193,75000000.0
2007-04-27 11:08:00,1.1193,1.1193,1.1192,1.1192,96000000.0
2007-04-27 11:09:00,1.1192,1.1192,1.1192,1.1192,24700000.0
2007-04-27 11:10:00,1.1191,1.1193,1.1191,1.1193,105900000.0
2007-04-27 11:11:00,1.1193,1.1193,1.1192,1.1192,49300000.0
2007-04-27 11:12:00,1.1192,1.1194,1.119,1.119,196900000.0
2007-04-27 11:13:00,1.1192,1.1192,1.11905,1.1191,61440464.0
2007-04-27 11:14:00,1.1192,1.11935,1.1191,1.1191,92900000.0
2007-04-27 11:15:00,1.1191,1.1191,1.1188,1.1189,116400000.0
2007-04-27 11:16:00,1.1189,1.1189,1.1188,1.1188,31400000.0
2007-04-27 11:17:00,1.1188,1.11885,1.1188,1.11885,47800000.0
2007-04-27 11:18:00,1.11885,1.11885,1.1188,1.1188,18800000.0
2007-04-27 11:19:00,1.1188,1.1188,1.1188,1.1188,35700000.0
2007-04-27 11:20:00,1.1188,1.1189,1.1188,1.1188,29800000.0
2007-04-27 11:21:00,1.1186,1.11891,1.11839,1.11851,652000004.0
2007-04-27 11:22:00,1.1188,1.1188,1.1188,1.1188,20800000.0
2007-04-27 11:23:00,1.1188,1.1188,1.1188,1.1188,5200000.0
2007-04-27 11:24:00,1.1188,1.1188,1.11865,1.11865,27600000.0
2007-04-27 11:25:00,1.1187,1.1187,1.11865,1.11865,19642442.0
2007-04-27 11:26:00,1.11865,1.11865,1.11845,1.11845,68566335.0
2007-04-27 11:27:00,1.11855,1.1187,1.11855,1.1186,48000000.0
2007-04-27 11:28:00,1.1186,1.1186,1.1182,1.1183,260999995.0
2007-04-27 11:29:00,1.1182,1.1182,1.1181,1.1182,223500000.0
2007-04-27 11:30:00,1.1183,1.1185,1.1183,1.1185,227100000.0
2007-04-27 11:31:00,1.1184,1.1185,1.11825,1.1184,114900000.0
2007-04-27 11:32:00,1.1184,1.1185,1.1184,1.1185,36500001.0
2007-04-27 11:33:00,1.1185,1.1186,1.1184,1.11845,193300003.0
2007-04-27 11:34:00,1.1185,1.1186,1.11845,1.1186,36900000.0
2007-04-27 11:35:00,1.1185,1.1186,1.1185,1.1185,138999999.0
2007-04-27 11:36:00,1.1185,1.1186,1.1185,1.1185,26100000.0
2007-04-27 11:37:00,1.11828,1.1184,1.11785,1.11831,580800001.0
2007-04-27 11:38:00,1.1185,1.1185,1.1185,1.1185,15600000.0
2007-04-27 11:39:00,1.11838,1.11838,1.11793,1.11824,206300002.0
2007-04-27 11:40:00,1.11845,1.11845,1.1184,1.1184,47200000.0
2007-04-27 11:41:00,1.1184,1.1184,1.1183,1.1184,59600000.0
2007-04-27 11:42:00,1.1184,1.1184,1.1184,1.1184,48000000.0
2007-04-27 11:43:00,1.1184,1.1184,1.1184,1.1184,24000000.0
2007-04-27 11:44:00,1.1184,1.1184,1.1183,1.1183,110100000.0
2007-04-27 11:45:00,1.1183,1.1188,1.1182,1.1187,306200001.0
2007-04-27 11:46:00,1.1186,1.1187,1.1186,1.1187,15000000.0
2007-04-27 11:47:00,1.1187,1.1187,1.1187,1.1187,9700000.0
2007-04-27 11:48:00,1.1187,1.1187,1.1187,1.1187,8200000.0
2007-04-27 11:49:00,1.1187,1.1187,1.1187,1.1187,3200000.0
2007-04-27 11:50:00,1.1187,1.1187,1.1184,1.1184,189300003.0
2007-04-27 11:51:00,1.1185,1.1185,1.1182,1.1183,224900000.0
2007-04-27 11:52:00,1.1183,1.1183,1.1182,1.1183,227799996.0
2007-04-27 11:53:00,1.1183,1.1183,1.1182,1.1182,125300000.0
2007-04-27 11:54:00,1.1183,1.1183,1.1182,1.1183,129200000.0
2007-04-27 11:55:00,1.1182,1.1183,1.11815,1.1182,281800000.0
2007-04-27 11:56:00,1.1183,1.1183,1.11815,1.1182,128000000.0
2007-04-27 11:57:00,1.1182,1.1182,1.1182,1.1182,51900000.0
2007-04-27 11:58:00,1.1182,1.1182,1.1182,1.1182,58000000.0
2007-04-27 11:59:00,1.1182,1.1182,1.1182,1.1182,12500000.0
2007-04-27 12:00:00,1.1181,1.1181,1.1179,1.1179,138300000.0
2007-04-27 12:01:00,1.1179,1.1179,1.1178,1.1178,255799995.0
2007-04-27 12:02:00,1.1178,1.1178,1.11775,1.1178,634299997.0
2007-04-27 12:03:00,1.1179,1.1179,1.1175,1.1175,300900001.0
2007-04-27 12:04:00,1.1175,1.1176,1.1175,1.1176,110400002.0
2007-04-27 12:05:00,1.1176,1.1176,1.1173,1.1173,422250000.0
2007-04-27 12:06:00,1.1173,1.1177,1.1173,1.1173,249000000.0
2007-04-27 12:07:00,1.1173,1.1174,1.1172,1.1173,143500000.0
2007-04-27 12:08:00,1.1173,1.1174,1.1172,1.1173,166300000.0
2007-04-27 12:09:00,1.1173,1.1175,1.1173,1.1175,114900000.0
2007-04-27 12:10:00,1.1175,1.1177,1.1175,1.11755,112400001.0
2007-04-27 12:11:00,1.1176,1.1177,1.1176,1.1177,12400000.0
2007-04-27 12:12:00,1.1176,1.1177,1.1175,1.1175,173000000.0
2007-04-27 12:13:00,1.1175,1.1175,1.1175,1.1175,22400000.0
2007-04-27 12:14:00,1.1175,1.1176,1.1175,1.1175,46400000.0
2007-04-27 12:15:00,1.1176,1.1176,1.1174,1.1174,366100001.0
2007-04-27 12:16:00,1.1174,1.1175,1.1174,1.1175,259299999.0
2007-04-27 12:17:00,1.11745,1.1178,1.1174,1.1178,378600002.0
2007-04-27 12:18:00,1.1178,1.1178,1.1177,1.1177,301800003.0
2007-04-27 12:19:00,1.1178,1.1178,1.1174,1.1176,239099997.0
2007-04-27 12:20:00,1.1175,1.1177,1.1175,1.1177,99600000.0
2007-04-27 12:21:00,1.1176,1.1177,1.1175,1.1177,202499997.0
2007-04-27 12:22:00,1.1177,1.1178,1.1177,1.1178,43200000.0
2007-04-27 12:23:00,1.1178,1.1178,1.1178,1.1178,14400000.0
2007-04-27 12:24:00,1.1179,1.1179,1.1177,1.1178,133200001.0
2007-04-27 12:25:00,1.1178,1.1178,1.1177,1.1177,106500001.0
2007-04-27 12:26:00,1.1177,1.1177,1.1177,1.1177,63600000.0
2007-04-27 12:27:00,1.1177,1.1178,1.1177,1.1177,390499999.0
2007-04-27 12:28:00,1.1177,1.1178,1.1177,1.1178,67799998.0
2007-04-27 12:29:00,1.11765,1.11774,1.11749,1.1177,745500001.0
2007-04-27 12:30:00,1.1178,1.1178,1.1175,1.1175,184300001.0
2007-04-27 12:31:00,1.1176,1.1177,1.1173,1.1173,143300000.0
2007-04-27 12:32:00,1.1173,1.1173,1.117,1.1172,338699993.0
2007-04-27 12:33:00,1.1172,1.1172,1.117,1.1172,268600004.0
2007-04-27 12:34:00,1.1172,1.1173,1.1171,1.1172,94000000.0
2007-04-27 12:35:00,1.1172,1.1174,1.1172,1.1173,41800000.0
2007-04-27 12:36:00,1.1173,1.1173,1.1173,1.1173,4000000.0
2007-04-27 12:37:00,1.1172,1.1173,1.1172,1.1173,75400000.0
2007-04-27 12:38:00,1.1173,1.1175,1.1173,1.1175,132400000.0
2007-04-27 12:39:00,1.1175,1.1175,1.117,1.1173,538900001.0
2007-04-27 12:40:00,1.1172,1.1173,1.1171,1.11725,147700000.0
2007-04-27 12:41:00,1.11725,1.1173,1.11725,1.1173,62400000.0
2007-04-27 12:42:00,1.1173,1.1173,1.1172,1.1172,234599999.0
2007-04-27 12:43:00,1.1172,1.1173,1.117,1.1172,406600000.0
2007-04-27 12:44:00,1.1172,1.1174,1.11715,1.1174,379899999.0
2007-04-27 12:45:00,1.1174,1.1174,1.1173,1.1173,62600000.0
2007-04-27 12:46:00,1.1173,1.1174,1.1172,1.1173,173299999.0
2007-04-27 12:47:00,1.1172,1.1172,1.1172,1.1172,7200000.0
2007-04-27 12:48:00,1.1172,1.1172,1.1172,1.1172,6400000.0
2007-04-27 12:49:00,1.1172,1.1173,1.1172,1.1173,270899999.0
2007-04-27 12:50:00,1.1173,1.1174,1.11725,1.11725,374999998.0
2007-04-27 12:51:00,1.1173,1.1174,1.1173,1.1173,108800001.0
2007-04-27 12:52:00,1.1173,1.1174,1.1173,1.1174,142000000.0
2007-04-27 12:53:00,1.1174,1.11745,1.1174,1.1174,65600000.0
2007-04-27 12:54:00,1.1174,1.1174,1.1173,1.1173,143000000.0
2007-04-27 12:55:00,1.11735,1.1174,1.1172,1.1172,110299999.0
2007-04-27 12:56:00,1.1173,1.1173,1.1173,1.1173,7300000.0
2007-04-27 12:57:00,1.1173,1.11735,1.11725,1.1173,106100000.0
2007-04-27 12:58:00,1.11725,1.11735,1.11715,1.11735,264500000.0
2007-04-27 12:59:00,1.11735,1.11735,1.11725,1.11725,4000000.0
2007-04-27 13:00:00,1.11725,1.11725,1.1171,1.1171,286700001.0
2007-04-27 13:01:00,1.1171,1.1171,1.117,1.117,17200000.0
2007-04-27 13:02:00,1.117,1.1171,1.117,1.1171,97600000.0
2007-04-27 13:03:00,1.1171,1.1171,1.1168,1.1168,248499999.0
2007-04-27 13:04:00,1.1167,1.1168,1.1162,1.1163,495600001.0
2007-04-27 13:05:00,1.1164,1.1164,1.1162,1.1162,193100000.0
2007-04-27 13:06:00,1.1162,1.1165,1.1161,1.11615,254600002.0
2007-04-27 13:07:00,1.1162,1.1164,1.1162,1.1163,538800001.0
2007-04-27 13:08:00,1.1164,1.1167,1.1162,1.1167,124299999.0
2007-04-27 13:09:00,1.11665,1.1173,1.1166,1.11725,666500000.0
2007-04-27 13:10:00,1.1172,1.1173,1.117,1.11705,349700003.0
2007-04-27 13:11:00,1.1172,1.1172,1.117,1.1171,190000000.0
2007-04-27 13:12:00,1.1171,1.1171,1.1167,1.1168,272900002.0
2007-04-27 13:13:00,1.1168,1.1168,1.1163,1.1163,766500003.0
2007-04-27 13:14:00,1.1164,1.1164,1.11615,1.1163,478000003.0
2007-04-27 13:15:00,1.1163,1.11635,1.1163,1.1163,127200000.0
2007-04-27 13:16:00,1.1163,1.1163,1.1161,1.1162,1018700008.0
2007-04-27 13:17:00,1.1162,1.11645,1.1161,1.1164,760799994.0
2007-04-27 13:18:00,1.1164,1.1164,1.1163,1.1163,227500002.0
2007-04-27 13:19:00,1.1163,1.1167,1.1163,1.1167,113699999.0
2007-04-27 13:20:00,1.1167,1.11685,1.11665,1.1167,163100000.0
2007-04-27 13:21:00,1.11665,1.1167,1.11665,1.1167,74700000.0
2007-04-27 13:22:00,1.1167,1.1167,1.1167,1.1167,111900000.0
2007-04-27 13:23:00,1.1167,1.1167,1.1166,1.11665,162700000.0
2007-04-27 13:24:00,1.1167,1.1169,1.1167,1.1168,77299999.0
2007-04-27 13:25:00,1.1168,1.1169,1.11665,1.1169,254899997.0
2007-04-27 13:26:00,1.1169,1.1169,1.1167,1.1167,143000001.0
2007-04-27 13:27:00,1.1167,1.1167,1.1167,1.1167,20800000.0
2007-04-27 13:28:00,1.1167,1.11685,1.11665,1.11685,199300000.0
2007-04-27 13:29:00,1.11685,1.117,1.1168,1.1168,266899997.0
2007-04-27 13:30:00,1.1169,1.117,1.11675,1.1169,291099999.0
2007-04-27 13:31:00,1.1169,1.117,1.1169,1.117,35000000.0
2007-04-27 13:32:00,1.1171,1.1171,1.1168,1.1168,176099996.0
2007-04-27 13:33:00,1.11679,1.11687,1.1164,1.11668,70328370.0
2007-04-27 13:34:00,1.11679,1.11699,1.11665,1.11699,104839718.0
2007-04-27 13:35:00,1.1169,1.1169,1.1169,1.1169,44799999.0
2007-04-27 13:36:00,1.1169,1.1169,1.1169,1.1169,73300000.0
2007-04-27 13:37:00,1.1169,1.1169,1.1169,1.1169,189400001.0
2007-04-27 13:38:00,1.1169,1.1169,1.1167,1.1167,30000001.0
2007-04-27 13:39:00,1.1167,1.1168,1.1167,1.1168,65299999.0
2007-04-27 13:40:00,1.1168,1.1168,1.1168,1.1168,106799998.0
2007-04-27 13:41:00,1.1168,1.1168,1.1168,1.1168,31200000.0
2007-04-27 13:42:00,1.1169,1.117,1.1168,1.117,78099999.0
2007-04-27 13:43:00,1.117,1.117,1.1168,1.1168,104500001.0
2007-04-27 13:44:00,1.1168,1.1168,1.1165,1.11655,343599997.0
2007-04-27 13:45:00,1.11655,1.11655,1.1164,1.11645,53600000.0
2007-04-27 13:46:00,1.11645,1.11645,1.1164,1.1164,38400000.0
2007-04-27 13:47:00,1.11645,1.11645,1.1164,1.1164,4800000.0
2007-04-27 13:48:00,1.1164,1.1164,1.1163,1.1164,307900001.0
2007-04-27 13:49:00,1.1165,1.1165,1.1165,1.1165,9600000.0
2007-04-27 13:50:00,1.1164,1.1166,1.1164,1.1165,22200000.0
2007-04-27 13:51:00,1.1165,1.1165,1.1164,1.11645,31100000.0
2007-04-27 13:52:00,1.1164,1.11645,1.1162,1.1164,236999996.0
2007-04-27 13:53:00,1.1164,1.1165,1.1163,1.1163,118800000.0
2007-04-27 13:54:00,1.1163,1.1163,1.1163,1.1163,80200000.0
2007-04-27 13:55:00,1.11625,1.1163,1.1162,1.1163,652900001.0
2007-04-27 13:56:00,1.1163,1.1164,1.1163,1.1163,88200000.0
2007-04-27 13:57:00,1.1164,1.1164,1.1164,1.1164,2400000.0
2007-04-27 13:58:00,1.1164,1.1165,1.1164,1.1164,51400000.0
2007-04-27 13:59:00,1.1164,1.11645,1.11635,1.11645,177399999.0
2007-04-27 14:00:00,1.1165,1.1165,1.11635,1.1164,86800000.0
2007-04-27 14:01:00,1.1164,1.1164,1.11635,1.1164,138500000.0
2007-04-27 14:02:00,1.1164,1.1167,1.1164,1.1167,570299995.0
2007-04-27 14:03:00,1.1167,1.1167,1.1167,1.1167,400000000.0
2007-04-27 14:04:00,1.1167,1.1167,1.11665,1.11665,59900000.0
2007-04-27 14:05:00,1.1167,1.1167,1.1166,1.1167,311300001.0
2007-04-27 14:06:00,1.1167,1.1167,1.11655,1.1166,228599999.0
2007-04-27 14:07:00,1.1166,1.1167,1.1166,1.1166,146499997.0
2007-04-27 14:08:00,1.11665,1.1167,1.11665,1.1167,4800000.0
2007-04-27 14:09:00,1.11665,1.117,1.11665,1.1167,619700005.0
2007-04-27 14:10:00,1.1168,1.1169,1.1167,1.1168,328800001.0
2007-04-27 14:11:00,1.1168,1.1168,1.1166,1.1166,152600000.0
2007-04-27 14:12:00,1.1166,1.1166,1.1165,1.1165,126400000.0
2007-04-27 14:13:00,1.1166,1.1166,1.1165,1.1166,137399999.0
2007-04-27 14:14:00,1.1165,1.1166,1.1165,1.1166,174399999.0
2007-04-27 14:15:00,1.1166,1.1168,1.1166,1.1168,273600000.0
2007-04-27 14:16:00,1.1168,1.117,1.1168,1.11695,321700002.0
2007-04-27 14:17:00,1.11695,1.117,1.11675,1.1168,330100003.0
2007-04-27 14:18:00,1.1167,1.11685,1.1167,1.1168,137800001.0
2007-04-27 14:19:00,1.1168,1.1169,1.1166,1.1168,401199999.0
2007-04-27 14:20:00,1.1168,1.1168,1.1166,1.1168,545300002.0
2007-04-27 14:21:00,1.1168,1.1168,1.1166,1.1166,345899995.0
2007-04-27 14:22:00,1.1166,1.1166,1.1166,1.1166,287300000.0
2007-04-27 14:23:00,1.1167,1.1169,1.1167,1.1169,719800005.0
2007-04-27 14:24:00,1.1168,1.1169,1.1168,1.11685,83200000.0
2007-04-27 14:25:00,1.1168,1.11685,1.1168,1.1168,152000002.0
2007-04-27 14:26:00,1.1168,1.1168,1.1167,1.1167,201400000.0
2007-04-27 14:27:00,1.11675,1.11685,1.1167,1.1168,476300000.0
2007-04-27 14:28:00,1.1167,1.1169,1.11665,1.1167,571300000.0
2007-04-27 14:29:00,1.1167,1.1168,1.1166,1.1167,77900000.0
2007-04-27 14:30:00,1.1167,1.1167,1.1157,1.1159,504300000.0
2007-04-27 14:31:00,1.116,1.1162,1.1158,1.116,538600000.0
2007-04-27 14:32:00,1.1159,1.1162,1.1155,1.1155,664200000.0
2007-04-27 14:33:00,1.1155,1.1155,1.1149,1.1152,1314999991.0
2007-04-27 14:34:00,1.1152,1.1152,1.11415,1.1143,599400003.0
2007-04-27 14:35:00,1.1143,1.1146,1.1143,1.1145,638900001.0
2007-04-27 14:36:00,1.1145,1.11475,1.1144,1.11475,345900000.0
2007-04-27 14:37:00,1.11475,1.115,1.11475,1.115,232400000.0
2007-04-27 14:38:00,1.115,1.1152,1.11475,1.1148,1012900001.0
2007-04-27 14:39:00,1.11475,1.1151,1.1146,1.11465,739999997.0
2007-04-27 14:40:00,1.1147,1.1151,1.1147,1.1151,306200000.0
2007-04-27 14:41:00,1.1151,1.1152,1.1151,1.1151,425200000.0
2007-04-27 14:42:00,1.1151,1.11525,1.115,1.1151,1093599998.0
2007-04-27 14:43:00,1.1151,1.11535,1.1149,1.115,525600001.0
2007-04-27 14:44:00,1.115,1.115,1.11435,1.1145,862200002.0
2007-04-27 14:45:00,1.1144,1.1146,1.1142,1.1145,482000001.0
2007-04-27 14:46:00,1.1145,1.1146,1.1142,1.1143,750199996.0
2007-04-27 14:47:00,1.1143,1.1144,1.11425,1.1144,202600000.0
2007-04-27 14:48:00,1.1144,1.1144,1.11375,1.11375,607900004.0
2007-04-27 14:49:00,1.11375,1.1138,1.1134,1.1136,2013200017.0
2007-04-27 14:50:00,1.1136,1.1139,1.1134,1.1134,697000004.0
2007-04-27 14:51:00,1.1134,1.1136,1.1133,1.1133,1458800001.0
2007-04-27 14:52:00,1.11335,1.11335,1.11285,1.113,860799999.0
2007-04-27 14:53:00,1.113,1.1135,1.113,1.1133,891300000.0
2007-04-27 14:54:00,1.1132,1.11325,1.113,1.1131,1560699991.0
2007-04-27 14:55:00,1.1131,1.1133,1.113,1.1133,979800003.0
2007-04-27 14:56:00,1.11325,1.11335,1.1132,1.11335,252500000.0
2007-04-27 14:57:00,1.11335,1.1135,1.1131,1.1131,236599992.0
2007-04-27 14:58:00,1.1131,1.11335,1.1131,1.1133,226899999.0
2007-04-27 14:59:00,1.1133,1.1136,1.1133,1.1136,669600001.0
2007-04-27 15:00:00,1.1136,1.1138,1.1136,1.1137,985500001.0
2007-04-27 15:01:00,1.1137,1.1137,1.1136,1.1136,504500001.0
2007-04-27 15:02:00,1.1136,1.1137,1.1136,1.1136,518399998.0
2007-04-27 15:03:00,1.1136,1.1137,1.1136,1.1137,529200001.0
2007-04-27 15:04:00,1.1137,1.1137,1.1135,1.1136,437400003.0
2007-04-27 15:05:00,1.1137,1.1137,1.1136,1.1137,44000000.0
2007-04-27 15:06:00,1.1137,1.1137,1.1136,1.1137,102199999.0
2007-04-27 15:07:00,1.1137,1.1137,1.1135,1.1135,312800001.0
2007-04-27 15:08:00,1.1135,1.1136,1.1133,1.11335,268800000.0
2007-04-27 15:09:00,1.1134,1.1136,1.1133,1.1134,385299998.0
2007-04-27 15:10:00,1.1134,1.1136,1.11335,1.1135,445600009.0
2007-04-27 15:11:00,1.1135,1.1135,1.11335,1.1135,603700002.0
2007-04-27 15:12:00,1.1135,1.1135,1.1134,1.1135,224999997.0
2007-04-27 15:13:00,1.1135,1.1136,1.1134,1.1135,135500000.0
2007-04-27 15:14:00,1.1135,1.1135,1.11335,1.11335,548300003.0
2007-04-27 15:15:00,1.1134,1.1136,1.11335,1.11345,855999995.0
2007-04-27 15:16:00,1.1135,1.1136,1.11345,1.1135,655499995.0
2007-04-27 15:17:00,1.1135,1.1137,1.11345,1.11355,876900010.0
2007-04-27 15:18:00,1.1136,1.1136,1.1135,1.1135,281300003.0
2007-04-27 15:19:00,1.1135,1.1136,1.1135,1.1136,836400008.0
2007-04-27 15:20:00,1.1136,1.1136,1.1135,1.1136,491499996.0
2007-04-27 15:21:00,1.1136,1.1141,1.1136,1.114,782800000.0
2007-04-27 15:22:00,1.11395,1.1141,1.11375,1.114,1454500009.0
2007-04-27 15:23:00,1.114,1.114,1.1138,1.114,599700006.0
2007-04-27 15:24:00,1.114,1.114,1.11385,1.1139,362399998.0
2007-04-27 15:25:00,1.1139,1.1139,1.11375,1.1138,82400000.0
2007-04-27 15:26:00,1.11385,1.1139,1.1138,1.1139,87700000.0
2007-04-27 15:27:00,1.1139,1.114,1.11385,1.114,60200000.0
2007-04-27 15:28:00,1.114,1.114,1.114,1.114,49600000.0
2007-04-27 15:29:00,1.114,1.114,1.11375,1.1138,347223025.0
2007-04-27 15:30:00,1.1138,1.1139,1.1138,1.1139,116700000.0
2007-04-27 15:31:00,1.1139,1.1139,1.1139,1.1139,139300000.0
2007-04-27 15:32:00,1.1138,1.1139,1.1138,1.1138,501299999.0
2007-04-27 15:33:00,1.1138,1.1138,1.1137,1.1138,138499998.0
2007-04-27 15:34:00,1.1138,1.114,1.1138,1.1139,73000000.0
2007-04-27 15:35:00,1.1139,1.1139,1.1138,1.1138,249699999.0
2007-04-27 15:36:00,1.1138,1.11395,1.11375,1.1138,740699999.0
2007-04-27 15:37:00,1.11375,1.1138,1.11355,1.11375,396700006.0
2007-04-27 15:38:00,1.1137,1.11375,1.11335,1.11335,816400007.0
2007-04-27 15:39:00,1.1135,1.1135,1.1134,1.1135,1046699996.0
2007-04-27 15:40:00,1.1135,1.1136,1.11345,1.1136,567600003.0
2007-04-27 15:41:00,1.1136,1.1137,1.1136,1.1137,418599997.0
2007-04-27 15:42:00,1.1137,1.1137,1.1136,1.1136,402100000.0
2007-04-27 15:43:00,1.1137,1.1137,1.11355,1.1136,620700003.0
2007-04-27 15:44:00,1.1136,1.1139,1.1135,1.1139,456199994.0
2007-04-27 15:45:00,1.11385,1.1141,1.1138,1.11385,596900002.0
2007-04-27 15:46:00,1.11385,1.114,1.1138,1.114,135699997.0
2007-04-27 15:47:00,1.114,1.1141,1.11395,1.114,703100003.0
2007-04-27 15:48:00,1.114,1.1141,1.114,1.114,341100000.0
2007-04-27 15:49:00,1.114,1.1141,1.1139,1.114,361900000.0
2007-04-27 15:50:00,1.114,1.1143,1.11395,1.11425,798899996.0
2007-04-27 15:51:00,1.11425,1.1144,1.1142,1.11425,140400001.0
2007-04-27 15:52:00,1.11425,1.11445,1.1142,1.1144,156600001.0
2007-04-27 15:53:00,1.1144,1.1144,1.11425,1.1144,90400000.0
2007-04-27 15:54:00,1.11435,1.1146,1.11435,1.1144,273600001.0
2007-04-27 15:55:00,1.1145,1.1145,1.11425,1.11425,363300000.0
2007-04-27 15:56:00,1.1143,1.1143,1.1139,1.1139,417100002.0
2007-04-27 15:57:00,1.1139,1.1141,1.1139,1.114,716899997.0
2007-04-27 15:58:00,1.114,1.1142,1.114,1.1141,299400001.0
2007-04-27 15:59:00,1.1141,1.1142,1.114,1.114,318000002.0
2007-04-27 16:00:00,1.114,1.1146,1.114,1.1146,1510700005.0
2007-04-27 16:01:00,1.1146,1.11485,1.1146,1.1146,764699997.0
2007-04-27 16:02:00,1.1146,1.1148,1.1145,1.1147,1020799999.0
2007-04-27 16:03:00,1.1147,1.1147,1.1143,1.1144,827000006.0
2007-04-27 16:04:00,1.1145,1.1145,1.1139,1.1139,1104300006.0
2007-04-27 16:05:00,1.114,1.114,1.1139,1.114,232600000.0
2007-04-27 16:06:00,1.114,1.114,1.1139,1.114,191500004.0
2007-04-27 16:07:00,1.114,1.1141,1.1139,1.1141,494999998.0
2007-04-27 16:08:00,1.1141,1.1143,1.1141,1.11415,311400002.0
2007-04-27 16:09:00,1.11415,1.11415,1.114,1.1141,1223300000.0
2007-04-27 16:10:00,1.1141,1.11425,1.11405,1.11425,135100003.0
2007-04-27 16:11:00,1.11425,1.1145,1.11425,1.1145,256900000.0
2007-04-27 16:12:00,1.1145,1.1147,1.11445,1.1146,313400000.0
2007-04-27 16:13:00,1.1146,1.1149,1.1146,1.11485,472100000.0
2007-04-27 16:14:00,1.11485,1.1151,1.1148,1.1151,532999996.0
2007-04-27 16:15:00,1.1151,1.1151,1.11495,1.115,209999999.0
2007-04-27 16:16:00,1.115,1.115,1.11475,1.11475,372099999.0
2007-04-27 16:17:00,1.1149,1.11535,1.1149,1.11535,517600002.0
2007-04-27 16:18:00,1.11535,1.1158,1.1153,1.1157,657800000.0
2007-04-27 16:19:00,1.1157,1.1157,1.1155,1.1155,160200001.0
2007-04-27 16:20:00,1.1155,1.1155,1.11525,1.1153,187899998.0
2007-04-27 16:21:00,1.1153,1.1153,1.1153,1.1153,15600000.0
2007-04-27 16:22:00,1.1153,1.1155,1.1151,1.1151,201100000.0
2007-04-27 16:23:00,1.1151,1.1154,1.115,1.11535,364199999.0
2007-04-27 16:24:00,1.1154,1.1155,1.11535,1.1155,31400000.0
2007-04-27 16:25:00,1.1155,1.1155,1.1154,1.11545,138400002.0
2007-04-27 16:26:00,1.1155,1.1156,1.11545,1.1156,213499999.0
2007-04-27 16:27:00,1.1156,1.11595,1.11555,1.11595,1060399997.0
2007-04-27 16:28:00,1.11595,1.1162,1.11565,1.1157,887900000.0
2007-04-27 16:29:00,1.11575,1.11575,1.1156,1.1156,385099998.0
2007-04-27 16:30:00,1.1156,1.11585,1.1156,1.11585,452399998.0
2007-04-27 16:31:00,1.11585,1.11595,1.11585,1.11585,91000001.0
2007-04-27 16:32:00,1.11585,1.11585,1.11555,1.11555,480199998.0
2007-04-27 16:33:00,1.11555,1.1156,1.1153,1.1153,468499999.0
2007-04-27 16:34:00,1.1153,1.1155,1.11525,1.11545,151399998.0
2007-04-27 16:35:00,1.11545,1.1155,1.1153,1.1154,241900003.0
2007-04-27 16:36:00,1.1154,1.1155,1.11535,1.11535,43500000.0
2007-04-27 16:37:00,1.11535,1.11545,1.1153,1.11535,265100001.0
2007-04-27 16:38:00,1.1153,1.1154,1.1151,1.1151,284999996.0
2007-04-27 16:39:00,1.1151,1.1153,1.115,1.1152,565299998.0
2007-04-27 16:40:00,1.1152,1.11535,1.1151,1.1153,301299997.0
2007-04-27 16:41:00,1.1152,1.1152,1.11515,1.11515,282900003.0
2007-04-27 16:42:00,1.1152,1.1152,1.115,1.1151,414199999.0
2007-04-27 16:43:00,1.11515,1.1152,1.1149,1.1149,416200001.0
2007-04-27 16:44:00,1.1149,1.11525,1.1149,1.1152,369200001.0
2007-04-27 16:45:00,1.1152,1.1154,1.1152,1.1154,123799998.0
2007-04-27 16:46:00,1.1154,1.11585,1.1153,1.1158,501199995.0
2007-04-27 16:47:00,1.1158,1.1158,1.11565,1.11565,498500001.0
2007-04-27 16:48:00,1.1157,1.1158,1.1157,1.1157,175700002.0
2007-04-27 16:49:00,1.1157,1.1158,1.1157,1.1157,353699997.0
2007-04-27 16:50:00,1.1157,1.1158,1.1157,1.1158,269399999.0
2007-04-27 16:51:00,1.1157,1.1158,1.1157,1.1158,124800001.0
2007-04-27 16:52:00,1.1157,1.1158,1.1156,1.1157,83200000.0
2007-04-27 16:53:00,1.1156,1.1158,1.11555,1.1157,658800001.0
2007-04-27 16:54:00,1.1157,1.11575,1.1156,1.1156,600300002.0
2007-04-27 16:55:00,1.1156,1.11595,1.1156,1.1158,1090499997.0
2007-04-27 16:56:00,1.1158,1.11585,1.11565,1.11575,950100003.0
2007-04-27 16:57:00,1.11575,1.1159,1.11555,1.11555,596900000.0
2007-04-27 16:58:00,1.11565,1.11565,1.11525,1.1153,679700005.0
2007-04-27 16:59:00,1.1153,1.1153,1.1147,1.11475,703700000.0
2007-04-27 17:00:00,1.11475,1.11475,1.1144,1.1146,1651299988.0
2007-04-27 17:01:00,1.1146,1.11475,1.1145,1.1147,963400003.0
2007-04-27 17:02:00,1.1147,1.11485,1.1147,1.1148,291299998.0
2007-04-27 17:03:00,1.1147,1.11475,1.1145,1.1146,580499996.0
2007-04-27 17:04:00,1.1146,1.1151,1.1145,1.115,386999997.0
2007-04-27 17:05:00,1.115,1.1157,1.115,1.1157,524700000.0
2007-04-27 17:06:00,1.1157,1.1157,1.115,1.1157,646399999.0
2007-04-27 17:07:00,1.1157,1.1157,1.1154,1.1155,913899997.0
2007-04-27 17:08:00,1.1155,1.1155,1.1154,1.1155,438800001.0
2007-04-27 17:09:00,1.1155,1.1158,1.11535,1.1155,654699998.0
2007-04-27 17:10:00,1.1156,1.116,1.1155,1.1159,1407700006.0
2007-04-27 17:11:00,1.1159,1.11635,1.1159,1.11635,812499999.0
2007-04-27 17:12:00,1.11635,1.1166,1.11635,1.1165,524100000.0
2007-04-27 17:13:00,1.1165,1.1166,1.11615,1.11615,504599999.0
2007-04-27 17:14:00,1.1161,1.1165,1.11595,1.1165,471199995.0
2007-04-27 17:15:00,1.1165,1.11665,1.11635,1.1165,173600000.0
2007-04-27 17:16:00,1.1165,1.1167,1.11635,1.1166,630292332.0
2007-04-27 17:17:00,1.1166,1.1169,1.1164,1.1166,623899998.0
2007-04-27 17:18:00,1.1167,1.1167,1.11645,1.1167,403700001.0
2007-04-27 17:19:00,1.1167,1.1168,1.11585,1.11585,1390999992.0
2007-04-27 17:20:00,1.11585,1.1164,1.11585,1.1164,567999998.0
2007-04-27 17:21:00,1.1164,1.11645,1.1162,1.1162,258500001.0
2007-04-27 17:22:00,1.1162,1.11645,1.11595,1.11595,558200000.0
2007-04-27 17:23:00,1.11595,1.1161,1.1159,1.11595,503393443.0
2007-04-27 17:24:00,1.11595,1.1162,1.11595,1.1161,102586884.0
2007-04-27 17:25:00,1.1161,1.1162,1.1161,1.1161,119500000.0
2007-04-27 17:26:00,1.1161,1.1161,1.11585,1.116,246000002.0
2007-04-27 17:27:00,1.1161,1.11635,1.116,1.11635,148700000.0
2007-04-27 17:28:00,1.11635,1.11635,1.1161,1.1162,468700002.0
2007-04-27 17:29:00,1.1162,1.11645,1.1162,1.1164,107099999.0
2007-04-27 17:30:00,1.1164,1.11695,1.1164,1.11685,583400009.0
2007-04-27 17:31:00,1.11685,1.11685,1.1166,1.1167,598799999.0
2007-04-27 17:32:00,1.1167,1.117,1.1167,1.11695,348200000.0
2007-04-27 17:33:00,1.117,1.1171,1.11685,1.1169,372800001.0
2007-04-27 17:34:00,1.11685,1.1169,1.1167,1.11675,417600000.0
2007-04-27 17:35:00,1.11675,1.1168,1.1165,1.1165,829600000.0
2007-04-27 17:36:00,1.1165,1.1165,1.1163,1.1163,339599999.0
2007-04-27 17:37:00,1.11635,1.11645,1.1163,1.11635,276699996.0
2007-04-27 17:38:00,1.1163,1.1165,1.11625,1.11645,495500005.0
2007-04-27 17:39:00,1.1165,1.1165,1.1164,1.1164,272799999.0
2007-04-27 17:40:00,1.1164,1.1166,1.1164,1.1166,298000002.0
2007-04-27 17:41:00,1.11655,1.1166,1.1162,1.11625,591300001.0
2007-04-27 17:42:00,1.11635,1.1164,1.1163,1.1163,121999999.0
2007-04-27 17:43:00,1.1163,1.1163,1.1161,1.1163,254899999.0
2007-04-27 17:44:00,1.1163,1.1164,1.116,1.1161,1092599991.0
2007-04-27 17:45:00,1.116,1.1161,1.1159,1.116,249300001.0
2007-04-27 17:46:00,1.116,1.116,1.1156,1.1156,348599998.0
2007-04-27 17:47:00,1.1157,1.1157,1.1154,1.1154,300099999.0
2007-04-27 17:48:00,1.1154,1.1154,1.11505,1.1152,390999997.0
2007-04-27 17:49:00,1.1152,1.1156,1.1152,1.1155,289300005.0
2007-04-27 17:50:00,1.1155,1.1155,1.1152,1.1153,423200002.0
2007-04-27 17:51:00,1.1152,1.1156,1.1152,1.1156,486400003.0
2007-04-27 17:52:00,1.1157,1.1157,1.1155,1.1156,615399997.0
2007-04-27 17:53:00,1.1154,1.11543,1.11519,1.11538,34000000.0
2007-04-27 17:54:00,1.1157,1.1157,1.1156,1.1156,46300000.0
2007-04-27 17:55:00,1.1156,1.1156,1.1154,1.1154,125200001.0
2007-04-27 17:56:00,1.1154,1.1154,1.1153,1.1153,74300000.0
2007-04-27 17:57:00,1.1153,1.1154,1.11525,1.11525,35100000.0
2007-04-27 17:58:00,1.11525,1.11535,1.1152,1.11525,107400000.0
2007-04-27 17:59:00,1.1152,1.1155,1.1152,1.11525,278899999.0
2007-04-27 18:00:00,1.1153,1.1153,1.1147,1.1151,400400000.0
2007-04-27 18:01:00,1.1151,1.1153,1.115,1.11525,515099998.0
2007-04-27 18:02:00,1.1153,1.1153,1.11515,1.11525,102200001.0
2007-04-27 18:03:00,1.11525,1.1153,1.11525,1.11525,25300000.0
2007-04-27 18:04:00,1.11525,1.1155,1.11525,1.1155,119600000.0
2007-04-27 18:05:00,1.1154,1.1156,1.1153,1.1156,195400000.0
2007-04-27 18:06:00,1.1156,1.1156,1.1156,1.1156,32700000.0
2007-04-27 18:07:00,1.1156,1.1156,1.1155,1.1155,112000001.0
2007-04-27 18:08:00,1.1155,1.1155,1.11535,1.1155,188800000.0
2007-04-27 18:09:00,1.1155,1.1155,1.11535,1.1154,341400002.0
2007-04-27 18:10:00,1.1154,1.1155,1.1153,1.1153,336899998.0
2007-04-27 18:11:00,1.1153,1.1154,1.11525,1.11525,201100000.0
2007-04-27 18:12:00,1.1154,1.1154,1.1148,1.1149,501899999.0
2007-04-27 18:13:00,1.115,1.115,1.115,1.115,12600000.0
2007-04-27 18:14:00,1.1151,1.1151,1.115,1.115,144000000.0
2007-04-27 18:15:00,1.115,1.115,1.115,1.115,41600000.0
2007-04-27 18:16:00,1.115,1.1152,1.115,1.1152,169700000.0
2007-04-27 18:17:00,1.1152,1.1153,1.115,1.1153,602799998.0
2007-04-27 18:18:00,1.1152,1.1155,1.1152,1.1155,118099999.0
2007-04-27 18:19:00,1.1155,1.1155,1.11545,1.11545,4800000.0
2007-04-27 18:20:00,1.11513,1.11528,1.11501,1.11523,112000002.0
2007-04-27 18:21:00,1.1155,1.11585,1.1155,1.1158,162600001.0
2007-04-27 18:22:00,1.1158,1.1159,1.1158,1.1159,54300000.0
2007-04-27 18:23:00,1.1159,1.1161,1.1159,1.1161,124000000.0
2007-04-27 18:24:00,1.1161,1.1162,1.11595,1.11595,213000000.0
2007-04-27 18:25:00,1.1159,1.11595,1.11585,1.1159,160300000.0
2007-04-27 18:26:00,1.1159,1.1159,1.1153,1.11535,709400003.0
2007-04-27 18:27:00,1.11535,1.1155,1.11535,1.1155,98899999.0
2007-04-27 18:28:00,1.1154,1.1154,1.1152,1.1153,220100003.0
2007-04-27 18:29:00,1.1153,1.1154,1.1153,1.1154,93799998.0
2007-04-27 18:30:00,1.1154,1.1154,1.1154,1.1154,222600000.0
2007-04-27 18:31:00,1.1155,1.1159,1.1155,1.1158,361370801.0
2007-04-27 18:32:00,1.1158,1.116,1.1158,1.11595,117100000.0
2007-04-27 18:33:00,1.1159,1.11595,1.1159,1.11595,98200000.0
2007-04-27 18:34:00,1.11595,1.1161,1.11595,1.116,219000000.0
2007-04-27 18:35:00,1.116,1.116,1.116,1.116,19200000.0
2007-04-27 18:36:00,1.116,1.116,1.11595,1.11595,31200000.0
2007-04-27 18:37:00,1.11595,1.11595,1.1159,1.1159,31400000.0
2007-04-27 18:38:00,1.1159,1.1159,1.1159,1.1159,4000000.0
2007-04-27 18:39:00,1.1159,1.1161,1.1159,1.1161,128000000.0
2007-04-27 18:40:00,1.1161,1.11635,1.116,1.11635,99699998.0
2007-04-27 18:41:00,1.11635,1.1169,1.11635,1.1168,535017050.0
2007-04-27 18:42:00,1.11685,1.1169,1.1168,1.1169,238900002.0
2007-04-27 18:43:00,1.1169,1.1169,1.1167,1.1168,173999998.0
2007-04-27 18:44:00,1.1168,1.117,1.1167,1.117,362999999.0
2007-04-27 18:45:00,1.117,1.1172,1.117,1.1172,350700000.0
2007-04-27 18:46:00,1.1173,1.1173,1.117,1.117,569700001.0
2007-04-27 18:47:00,1.117,1.1171,1.1169,1.11695,228600000.0
2007-04-27 18:48:00,1.11695,1.1172,1.1168,1.11715,623199999.0
2007-04-27 18:49:00,1.11715,1.1174,1.1171,1.1174,1101003872.0
2007-04-27 18:50:00,1.1174,1.1176,1.1174,1.1175,90700000.0
2007-04-27 18:51:00,1.1175,1.1176,1.1175,1.11755,200300001.0
2007-04-27 18:52:00,1.11755,1.1176,1.11735,1.1175,247800001.0
2007-04-27 18:53:00,1.1175,1.1176,1.11745,1.1176,277699997.0
2007-04-27 18:54:00,1.1175,1.1176,1.11745,1.11755,206500000.0
2007-04-27 18:55:00,1.11755,1.1176,1.11745,1.1175,160700000.0
2007-04-27 18:56:00,1.1175,1.1177,1.11745,1.11765,457800002.0
2007-04-27 18:57:00,1.11765,1.11785,1.11765,1.11785,357200000.0
2007-04-27 18:58:00,1.1179,1.1179,1.11775,1.1178,439999998.0
2007-04-27 18:59:00,1.1178,1.118,1.1178,1.11795,269600001.0
2007-04-27 19:00:00,1.118,1.1181,1.118,1.118,363000002.0
2007-04-27 19:01:00,1.118,1.118,1.11785,1.11785,152900000.0
2007-04-27 19:02:00,1.1179,1.1179,1.11775,1.11775,257699999.0
2007-04-27 19:03:00,1.11775,1.1178,1.1176,1.11765,254199994.0
2007-04-27 19:04:00,1.11765,1.11775,1.1176,1.11775,92900002.0
2007-04-27 19:05:00,1.11775,1.11775,1.1177,1.11775,249700001.0
2007-04-27 19:06:00,1.11775,1.1178,1.1177,1.1177,156500000.0
2007-04-27 19:07:00,1.1177,1.1177,1.1176,1.1176,364100007.0
2007-04-27 19:08:00,1.1176,1.1176,1.11745,1.11745,322500000.0
2007-04-27 19:09:00,1.1175,1.1176,1.11745,1.1176,250900000.0
2007-04-27 19:10:00,1.1176,1.1176,1.1176,1.1176,32000000.0
2007-04-27 19:11:00,1.1176,1.1176,1.11745,1.1176,240600001.0
2007-04-27 19:12:00,1.1176,1.1176,1.1175,1.1175,388400003.0
2007-04-27 19:13:00,1.11755,1.1176,1.11755,1.1176,129600000.0
2007-04-27 19:14:00,1.1176,1.1176,1.1175,1.1175,115700000.0
2007-04-27 19:15:00,1.1175,1.11775,1.11745,1.1177,334899997.0
2007-04-27 19:16:00,1.1177,1.1177,1.1176,1.1176,299600000.0
2007-04-27 19:17:00,1.1176,1.1176,1.1174,1.11745,352500000.0
2007-04-27 19:18:00,1.1174,1.1174,1.11735,1.1174,205600000.0
2007-04-27 19:19:00,1.1174,1.1174,1.1173,1.1173,155199999.0
2007-04-27 19:20:00,1.1173,1.11735,1.1172,1.11735,154500002.0
2007-04-27 19:21:00,1.1173,1.1173,1.1169,1.117,234499998.0
2007-04-27 19:22:00,1.117,1.117,1.11685,1.11685,132800001.0
2007-04-27 19:23:00,1.1169,1.1171,1.1169,1.1171,198500000.0
2007-04-27 19:24:00,1.1171,1.1172,1.117,1.1172,283500000.0
2007-04-27 19:25:00,1.11681,1.1171,1.11681,1.11707,120600000.0
2007-04-27 19:26:00,1.1172,1.1172,1.1172,1.1172,23500000.0
2007-04-27 19:27:00,1.1172,1.1172,1.1171,1.1171,216100000.0
2007-04-27 19:28:00,1.1171,1.1172,1.1171,1.11715,193700002.0
2007-04-27 19:29:00,1.11715,1.1172,1.117,1.117,139100001.0
2007-04-27 19:30:00,1.117,1.11705,1.1169,1.117,199799999.0
2007-04-27 19:31:00,1.117,1.117,1.117,1.117,92000000.0
2007-04-27 19:32:00,1.117,1.117,1.11695,1.117,149600000.0
2007-04-27 19:33:00,1.117,1.117,1.117,1.117,105600000.0
2007-04-27 19:34:00,1.117,1.1172,1.117,1.1172,360500000.0
2007-04-27 19:35:00,1.1172,1.1174,1.1172,1.1173,177213850.0
2007-04-27 19:36:00,1.1173,1.1173,1.1172,1.1172,7200000.0
2007-04-27 19:37:00,1.1171,1.1171,1.11685,1.1169,150200000.0
2007-04-27 19:38:00,1.1169,1.11695,1.1169,1.1169,128500001.0
2007-04-27 19:39:00,1.1169,1.1169,1.1167,1.1167,73499999.0
2007-04-27 19:40:00,1.1167,1.1167,1.11635,1.1165,229500001.0
2007-04-27 19:41:00,1.1165,1.1165,1.1162,1.1163,382900000.0
2007-04-27 19:42:00,1.1162,1.1166,1.1162,1.1164,578300003.0
2007-04-27 19:43:00,1.1164,1.1164,1.1164,1.1164,187199996.0
2007-04-27 19:44:00,1.1164,1.1164,1.1164,1.1164,31200000.0
2007-04-27 19:45:00,1.11645,1.11645,1.11645,1.11645,800000.0
2007-04-27 19:46:00,1.11645,1.11645,1.11645,1.11645,4800000.0
2007-04-27 19:47:00,1.11645,1.11645,1.1164,1.1164,38800001.0
2007-04-27 19:48:00,1.1164,1.11645,1.1164,1.11645,30900000.0
2007-04-27 19:49:00,1.11625,1.11625,1.116,1.11621,19600000.0
2007-04-27 19:50:00,1.11645,1.11645,1.11645,1.11645,20000000.0
2007-04-27 19:51:00,1.11645,1.11645,1.1164,1.1164,48500000.0
2007-04-27 19:52:00,1.1164,1.11645,1.1164,1.11645,46000000.0
2007-04-27 19:53:00,1.11645,1.11645,1.11645,1.11645,23200000.0
2007-04-27 19:54:00,1.11645,1.1165,1.1164,1.1165,100199998.0
2007-04-27 19:55:00,1.1165,1.1165,1.1164,1.1164,60400000.0
2007-04-27 19:56:00,1.11645,1.1166,1.11645,1.1165,228500000.0
2007-04-27 19:57:00,1.1165,1.11655,1.1165,1.11655,115800000.0
2007-04-27 19:58:00,1.11655,1.11655,1.11655,1.11655,24000000.0
2007-04-27 19:59:00,1.11655,1.11655,1.1164,1.11645,137499999.0
2007-04-27 20:00:00,1.11645,1.1165,1.11645,1.1165,45900000.0
2007-04-27 20:01:00,1.1165,1.1166,1.11635,1.11635,209799998.0
2007-04-27 20:02:00,1.11635,1.1164,1.11635,1.11635,21200000.0
2007-04-27 20:03:00,1.11635,1.1164,1.11635,1.1164,7200000.0
2007-04-27 20:04:00,1.1164,1.1164,1.11635,1.11635,20800000.0
2007-04-27 20:05:00,1.11635,1.1164,1.11635,1.11635,48800000.0
2007-04-27 20:06:00,1.11635,1.1164,1.11635,1.1164,132000000.0
2007-04-27 20:07:00,1.11635,1.1164,1.11635,1.11635,49600000.0
2007-04-27 20:08:00,1.11635,1.11635,1.1161,1.1162,159700003.0
2007-04-27 20:09:00,1.1162,1.11625,1.11595,1.11595,367000001.0
2007-04-27 20:10:00,1.116,1.116,1.11585,1.11585,87100000.0
2007-04-27 20:11:00,1.11585,1.11595,1.11585,1.11595,25600000.0
2007-04-27 20:12:00,1.116,1.11605,1.11595,1.11595,84000000.0
2007-04-27 20:13:00,1.11595,1.116,1.11595,1.11595,56100000.0
2007-04-27 20:14:00,1.11595,1.11595,1.1159,1.11595,15200000.0
2007-04-27 20:15:00,1.1159,1.1159,1.1157,1.1158,227200002.0
2007-04-27 20:16:00,1.1158,1.1158,1.1157,1.1157,137699998.0
2007-04-27 20:17:00,1.1157,1.1157,1.1152,1.1156,523300002.0
2007-04-27 20:18:00,1.1155,1.1156,1.1153,1.11545,315600004.0
2007-04-27 20:19:00,1.1155,1.11555,1.11545,1.11545,140400000.0
2007-04-27 20:20:00,1.11545,1.1157,1.11545,1.1157,81600000.0
2007-04-27 20:21:00,1.1157,1.1157,1.1155,1.1156,106299999.0
2007-04-27 20:22:00,1.1156,1.1157,1.11555,1.1157,41700000.0
2007-04-27 20:23:00,1.1157,1.1157,1.1156,1.11565,47200000.0
2007-04-27 20:24:00,1.1157,1.1157,1.11565,1.11565,11000000.0
2007-04-27 20:25:00,1.11565,1.11565,1.1156,1.1156,143800004.0
2007-04-27 20:26:00,1.1156,1.11565,1.1155,1.1156,214800001.0
2007-04-27 20:27:00,1.1154,1.11554,1.11537,1.11545,30199999.0
2007-04-27 20:28:00,1.11565,1.11565,1.11565,1.11565,24000000.0
2007-04-27 20:29:00,1.11565,1.11565,1.1155,1.1156,164800000.0
2007-04-27 20:30:00,1.1156,1.1156,1.1155,1.1155,98100000.0
2007-04-27 20:31:00,1.1155,1.1155,1.11545,1.11545,50100000.0
2007-04-27 20:32:00,1.11545,1.11545,1.1154,1.11545,159200000.0
2007-04-27 20:33:00,1.11545,1.11545,1.1154,1.1154,24000000.0
2007-04-27 20:34:00,1.1155,1.1155,1.11545,1.11545,22500000.0
2007-04-27 20:35:00,1.11545,1.11545,1.1154,1.1154,61600001.0
2007-04-27 20:36:00,1.11545,1.11545,1.1154,1.1154,61600000.0
2007-04-27 20:37:00,1.1154,1.11545,1.11535,1.11545,46700000.0
2007-04-27 20:38:00,1.11545,1.11545,1.11545,1.11545,9600000.0
2007-04-27 20:39:00,1.11545,1.11545,1.11545,1.11545,14400000.0
2007-04-27 20:40:00,1.1155,1.1155,1.11545,1.11545,12700000.0
2007-04-27 20:41:00,1.11498,1.11513,1.11489,1.11505,75400000.0
2007-04-27 20:42:00,1.11545,1.1155,1.1153,1.1153,53600000.0
2007-04-27 20:43:00,1.1153,1.1154,1.1153,1.1154,35200000.0
2007-04-27 20:44:00,1.1154,1.1154,1.1153,1.11535,32800000.0
2007-04-27 20:45:00,1.1153,1.1153,1.11515,1.1152,370399993.0
2007-04-27 20:46:00,1.1152,1.1153,1.1152,1.1153,252600000.0
2007-04-27 20:47:00,1.1153,1.11535,1.1153,1.1153,29600000.0
2007-04-27 20:48:00,1.1153,1.1153,1.11525,1.1153,33500000.0
2007-04-27 20:49:00,1.1152,1.11535,1.1152,1.1152,127899997.0
2007-04-27 20:50:00,1.1152,1.11525,1.115,1.1152,405100004.0
2007-04-27 20:51:00,1.1152,1.1153,1.115,1.1153,406300004.0
2007-04-27 20:52:00,1.1153,1.1154,1.11525,1.1154,130399999.0
2007-04-27 20:53:00,1.1154,1.1155,1.1154,1.1155,76000000.0
2007-04-27 20:54:00,1.1156,1.1156,1.1154,1.1155,294599996.0
2007-04-27 20:55:00,1.1154,1.1154,1.1152,1.11535,315900003.0
2007-04-27 20:56:00,1.11535,1.11535,1.11535,1.11535,8000000.0
2007-04-27 20:57:00,1.11535,1.11535,1.11535,1.11535,3200000.0
2007-04-27 20:58:00,1.1153,1.11535,1.1152,1.11535,216800002.0
2007-04-27 20:59:00,1.11535,1.1154,1.1151,1.1154,234100004.0
2007-04-27 21:00:00,1.1156,1.1156,1.1154,1.1155,192700000.0
2007-04-27 21:01:00,1.1155,1.1155,1.1153,1.11545,167099999.0
2007-04-27 21:02:00,1.11545,1.11545,1.11545,1.11545,800000.0
2007-04-27 21:03:00,1.1154,1.1154,1.1154,1.1154,79200000.0
2007-04-27 21:04:00,1.1154,1.11545,1.1154,1.11545,55200000.0
2007-04-27 21:05:00,1.11545,1.11545,1.1154,1.1154,59200000.0
2007-04-27 21:06:00,1.1154,1.11545,1.1154,1.1154,57600000.0
2007-04-27 21:07:00,1.1154,1.1154,1.11535,1.1154,12400000.0
2007-04-27 21:08:00,1.1154,1.1154,1.1154,1.1154,5600000.0
2007-04-27 21:09:00,1.1154,1.1155,1.1154,1.1154,44299999.0
2007-04-27 21:10:00,1.1155,1.1156,1.1153,1.1154,747200004.0
2007-04-27 21:11:00,1.1155,1.1155,1.1154,1.1154,75100000.0
2007-04-27 21:12:00,1.1154,1.1154,1.1153,1.1153,235500003.0
2007-04-27 21:13:00,1.1154,1.1155,1.1154,1.1155,183200000.0
2007-04-27 21:14:00,1.1155,1.1156,1.1155,1.1156,92800000.0
2007-04-27 21:15:00,1.1155,1.1155,1.1154,1.1154,517499997.0
2007-04-27 21:16:00,1.1154,1.1155,1.1154,1.1154,104000001.0
2007-04-27 21:17:00,1.1154,1.1156,1.1154,1.1154,148999999.0
2007-04-27 21:18:00,1.1155,1.1157,1.1155,1.1157,536600006.0
2007-04-27 21:19:00,1.1157,1.1157,1.1156,1.1157,118900000.0
2007-04-27 21:20:00,1.1157,1.11575,1.1157,1.11575,78400000.0
2007-04-27 21:21:00,1.1157,1.11575,1.1156,1.1156,124800000.0
2007-04-27 21:22:00,1.1157,1.1157,1.1157,1.1157,64000000.0
2007-04-27 21:23:00,1.1158,1.1158,1.1156,1.1158,119199999.0
2007-04-27 21:24:00,1.1158,1.1158,1.1157,1.1157,29600000.0
2007-04-27 21:25:00,1.1157,1.1157,1.1157,1.1157,11200000.0
2007-04-27 21:26:00,1.11575,1.11575,1.1157,1.1157,11200000.0
2007-04-27 21:27:00,1.1157,1.11575,1.1156,1.11575,119700000.0
2007-04-27 21:28:00,1.1156,1.1157,1.1156,1.1157,68800000.0
2007-04-27 21:29:00,1.1157,1.1157,1.1156,1.1156,22400001.0
2007-04-27 21:30:00,1.1156,1.1156,1.1156,1.1156,96000002.0
2007-04-27 21:31:00,1.11527,1.1154,1.11527,1.1154,25100000.0
2007-04-27 21:32:00,1.11527,1.11541,1.11527,1.1154,58800000.0
2007-04-27 21:33:00,1.1156,1.1156,1.1156,1.1156,6400000.0
2007-04-27 21:34:00,1.11542,1.11548,1.11542,1.11548,99200003.0
2007-04-27 21:35:00,1.1156,1.1156,1.11555,1.11555,12000000.0
2007-04-27 21:36:00,1.1155,1.1156,1.1155,1.1156,85500002.0
2007-04-27 21:37:00,1.1156,1.1157,1.1156,1.1156,141300003.0
2007-04-27 21:38:00,1.11565,1.11565,1.1156,1.11565,11200000.0
2007-04-27 21:39:00,1.1153,1.11548,1.1153,1.11548,7200000.0
2007-04-27 21:40:00,1.1156,1.11565,1.1156,1.1156,21600000.0
2007-04-27 21:41:00,1.1157,1.1157,1.1155,1.1156,271300001.0
2007-04-27 21:42:00,1.11537,1.11556,1.11532,1.11532,22400000.0
2007-04-27 21:43:00,1.1158,1.1158,1.1158,1.1158,9600000.0
2007-04-27 21:44:00,1.1158,1.1158,1.11575,1.11575,17600000.0
2007-04-27 21:45:00,1.11575,1.11575,1.11575,1.11575,4000000.0
2007-04-27 21:46:00,1.11575,1.11575,1.11545,1.1156,292848031.0
2007-04-27 21:47:00,1.1157,1.1157,1.1155,1.1156,300799996.0
2007-04-27 21:48:00,1.1155,1.1156,1.1155,1.1156,99800001.0
2007-04-27 21:49:00,1.1156,1.1156,1.1153,1.1154,189799999.0
2007-04-27 21:50:00,1.1153,1.1157,1.1153,1.1157,248699999.0
2007-04-27 21:51:00,1.1157,1.1157,1.1157,1.1157,88800000.0
2007-04-27 21:52:00,1.1157,1.1157,1.1157,1.1157,78400000.0
2007-04-27 21:53:00,1.1157,1.1157,1.1157,1.1157,8000000.0
2007-04-27 21:54:00,1.1157,1.1158,1.1157,1.1157,391700008.0
2007-04-27 21:55:00,1.1157,1.11585,1.1156,1.11585,108700002.0
2007-04-27 21:56:00,1.1159,1.11595,1.1159,1.11595,29600000.0
2007-04-27 21:57:00,1.11595,1.11595,1.1159,1.1159,2400000.0
2007-04-27 21:58:00,1.1159,1.1159,1.1158,1.1159,39799999.0
2007-04-27 21:59:00,1.1159,1.1159,1.1158,1.1159,61600000.0
2007-04-27 22:00:00,1.1158,1.1158,1.1158,1.1158,33600000.0
2007-04-27 22:01:00,1.1158,1.11585,1.1158,1.1158,87200000.0
2007-04-27 22:02:00,1.11585,1.11585,1.1158,1.1158,25600000.0
2007-04-27 22:03:00,1.1158,1.1158,1.1157,1.1158,40700000.0
2007-04-27 22:04:00,1.1158,1.1158,1.1157,1.1158,83900001.0
2007-04-27 22:05:00,1.1158,1.1158,1.1158,1.1158,10800000.0
2007-04-27 22:06:00,1.1158,1.1158,1.1158,1.1158,21600000.0
2007-04-27 22:07:00,1.1158,1.1158,1.1156,1.1156,94100003.0
2007-04-27 22:08:00,1.1157,1.1157,1.1157,1.1157,16800000.0
2007-04-27 22:09:00,1.1157,1.1157,1.1157,1.1157,8000000.0
2007-04-27 22:10:00,1.11524,1.11526,1.1152,1.11521,75000000.0
2007-04-27 22:11:00,1.1157,1.1157,1.1156,1.1156,32000000.0
2007-04-27 22:12:00,1.1156,1.1156,1.1156,1.1156,4000000.0
2007-04-27 22:13:00,1.1157,1.1157,1.1157,1.1157,6900000.0
2007-04-27 22:14:00,1.1156,1.1156,1.1155,1.1155,103200000.0
2007-04-27 22:15:00,1.1156,1.1157,1.1156,1.1157,42400000.0
2007-04-27 22:16:00,1.1157,1.1157,1.1156,1.1157,64800000.0
2007-04-27 22:17:00,1.1157,1.116,1.1157,1.116,178899998.0
2007-04-27 22:18:00,1.116,1.116,1.116,1.116,6400000.0
2007-04-27 22:19:00,1.11553,1.11558,1.11542,1.11554,53200001.0
2007-04-27 22:20:00,1.11552,1.11555,1.11541,1.11541,10000000.0
2007-04-27 22:21:00,1.116,1.116,1.1158,1.1158,65600000.0
2007-04-27 22:22:00,1.1158,1.1158,1.1158,1.1158,8000000.0
2007-04-27 22:23:00,1.1158,1.1158,1.1158,1.1158,89600000.0
2007-04-27 22:24:00,1.1158,1.1158,1.1158,1.1158,47200000.0
2007-04-27 22:25:00,1.1158,1.1159,1.1158,1.1159,13600000.0
2007-04-27 22:26:00,1.1158,1.116,1.1155,1.1158,96000000.0
2007-04-27 22:27:00,1.1158,1.1158,1.1158,1.1158,36000000.0
2007-04-27 22:28:00,1.1158,1.1158,1.1158,1.1158,20000000.0
2007-04-27 22:29:00,1.1158,1.1158,1.1158,1.1158,5600000.0
2007-04-27 22:30:00,1.1158,1.116,1.1158,1.116,11700000.0
2007-04-27 22:31:00,1.1158,1.1158,1.11575,1.11575,13600000.0
2007-04-27 22:32:00,1.116,1.116,1.116,1.116,1000000.0
2007-04-27 22:33:00,1.116,1.116,1.116,1.116,3900000.0
2007-04-27 22:34:00,1.116,1.116,1.1159,1.1159,24800000.0
2007-04-27 22:35:00,1.11595,1.1161,1.11595,1.116,67600001.0
2007-04-27 22:36:00,1.116,1.116,1.116,1.116,23300000.0
2007-04-27 22:37:00,1.1161,1.1161,1.1161,1.1161,9800000.0
2007-04-27 22:38:00,1.1161,1.1161,1.1161,1.1161,10700000.0
2007-04-27 22:39:00,1.1161,1.1161,1.1161,1.1161,1500000.0
2007-04-27 22:40:00,1.116,1.116,1.116,1.116,10100000.0
2007-04-27 22:41:00,1.116,1.116,1.116,1.116,11200000.0
2007-04-27 22:42:00,1.11571,1.11573,1.11571,1.11573,6400000.0
2007-04-27 22:43:00,1.11595,1.116,1.1159,1.116,29600000.0
2007-04-27 22:44:00,1.116,1.1161,1.116,1.1161,42300000.0
2007-04-27 22:45:00,1.1161,1.1161,1.1161,1.1161,3900000.0
2007-04-27 22:46:00,1.11575,1.11587,1.11575,1.1158,28000000.0
2007-04-27 22:47:00,1.1161,1.1161,1.1161,1.1161,2600000.0
2007-04-27 22:48:00,1.1161,1.1161,1.1161,1.1161,5200000.0
2007-04-27 22:49:00,1.1161,1.1161,1.116,1.1161,48200000.0
2007-04-27 22:50:00,1.1161,1.1161,1.116,1.116,64499999.0
2007-04-27 22:51:00,1.1161,1.1161,1.1161,1.1161,15700000.0
2007-04-27 22:52:00,1.1161,1.1162,1.11605,1.1161,28400000.0
2007-04-27 22:53:00,1.1161,1.1161,1.116,1.116,17900000.0
2007-04-27 22:54:00,1.116,1.1161,1.116,1.1161,25200000.0
2007-04-27 22:55:00,1.1161,1.1162,1.11605,1.11605,84700000.0
2007-04-27 22:56:00,1.11605,1.1162,1.11605,1.1162,98899998.0
2007-04-27 22:57:00,1.1162,1.1164,1.11615,1.11625,123700000.0
2007-04-27 22:58:00,1.1162,1.1162,1.1162,1.1162,13600000.0
2007-04-27 22:59:00,1.1162,1.1162,1.1162,1.1162,47200000.0
2007-04-30 00:01:00,1.1161,1.1161,1.1161,1.1161,12400000.0
2007-04-30 00:06:00,1.1162,1.1162,1.1157,1.1157,12400000.0
2007-04-30 00:23:00,1.1158,1.1158,1.1158,1.1158,12400000.0
2007-04-30 00:24:00,1.1157,1.1158,1.1157,1.1158,12400000.0
2007-04-30 00:48:00,1.1157,1.1157,1.1156,1.1157,12400000.0
2007-04-30 00:49:00,1.1156,1.1158,1.1155,1.1158,12400000.0
2007-04-30 00:53:00,1.1157,1.1158,1.1157,1.1158,12400000.0
2007-04-30 00:57:00,1.1159,1.1159,1.1159,1.1159,12400000.0
2007-04-30 01:00:00,1.116,1.116,1.116,1.116,12400000.0
2007-04-30 01:04:00,1.1162,1.1162,1.1162,1.1162,12400000.0
2007-04-30 01:08:00,1.1161,1.1161,1.116,1.116,12400000.0
2007-04-30 01:09:00,1.1161,1.1161,1.1161,1.1161,12400000.0
2007-04-30 01:23:00,1.1162,1.1162,1.1162,1.1162,12400000.0
2007-04-30 01:24:00,1.1163,1.1165,1.1163,1.1165,12400000.0
2007-04-30 01:25:00,1.1164,1.1165,1.1163,1.1164,12400000.0
2007-04-30 01:26:00,1.1163,1.1164,1.1163,1.1164,12400000.0
2007-04-30 01:27:00,1.1165,1.1165,1.1165,1.1165,12400000.0
2007-04-30 01:29:00,1.1164,1.1164,1.1164,1.1164,12400000.0
2007-04-30 01:40:00,1.1163,1.1163,1.1163,1.1163,12400000.0
2007-04-30 01:41:00,1.1164,1.1164,1.1163,1.1164,12400000.0
2007-04-30 01:42:00,1.1165,1.1165,1.1165,1.1165,12400000.0
2007-04-30 01:43:00,1.1166,1.1166,1.1166,1.1166,12400000.0
2007-04-30 01:45:00,1.1168,1.1168,1.1168,1.1168,12400000.0
2007-04-30 01:47:00,1.1167,1.1167,1.1167,1.1167,12400000.0
2007-04-30 01:48:00,1.1168,1.1168,1.1165,1.1166,12400000.0
2007-04-30 01:50:00,1.1165,1.1166,1.1165,1.1166,12400000.0
2007-04-30 01:54:00,1.1167,1.1167,1.1166,1.1166,12400000.0
2007-04-30 01:55:00,1.1167,1.1167,1.1167,1.1167,12400000.0
2007-04-30 01:56:00,1.1166,1.1166,1.1166,1.1166,12400000.0
2007-04-30 01:57:00,1.1167,1.1167,1.1167,1.1167,12400000.0
2007-04-30 01:58:00,1.1166,1.1166,1.1166,1.1166,12400000.0
2007-04-30 02:00:00,1.1166,1.1166,1.1166,1.1166,12400000.0
2007-04-30 02:01:00,1.1166,1.1166,1.1166,1.1166,2400000.0
2007-04-30 02:02:00,1.11629,1.11632,1.11623,1.11623,24000000.0
2007-04-30 02:03:00,1.1166,1.1166,1.1166,1.1166,1200000.0
2007-04-30 02:04:00,1.11622,1.11628,1.11614,1.11619,42400000.0
2007-04-30 02:05:00,1.11623,1.1164,1.11619,1.11638,45300000.0
2007-04-30 02:06:00,1.11621,1.11625,1.11613,1.11623,35200000.0
2007-04-30 02:07:00,1.11623,1.11625,1.11617,1.11625,52800000.0
2007-04-30 02:08:00,1.11607,1.11631,1.11607,1.11631,98400000.0
2007-04-30 02:09:00,1.11623,1.11647,1.11623,1.1163,43700000.0
2007-04-30 02:10:00,1.11636,1.11638,1.11633,1.11638,23400000.0
2007-04-30 02:11:00,1.11628,1.11628,1.1162,1.1162,8800000.0
2007-04-30 02:12:00,1.11631,1.11631,1.11622,1.11622,15200000.0
2007-04-30 02:13:00,1.11622,1.11625,1.11619,1.11619,22300000.0
2007-04-30 02:14:00,1.11638,1.11638,1.11635,1.11635,16800000.0
2007-04-30 02:15:00,1.11626,1.11627,1.11621,1.11621,28000000.0
2007-04-30 02:16:00,1.1163,1.11635,1.11623,1.11634,84800000.0
2007-04-30 02:17:00,1.11623,1.11629,1.11607,1.11613,56400000.0
2007-04-30 02:18:00,1.1164,1.1165,1.1164,1.1165,12000000.0
2007-04-30 02:19:00,1.1164,1.1165,1.1164,1.1165,38400000.0
2007-04-30 02:20:00,1.1165,1.1165,1.11635,1.11635,19200000.0
2007-04-30 02:21:00,1.11621,1.11624,1.11621,1.11624,6400000.0
2007-04-30 02:22:00,1.1164,1.1165,1.1164,1.1165,8000000.0
2007-04-30 02:23:00,1.1164,1.1164,1.1163,1.1164,20800000.0
2007-04-30 02:24:00,1.1165,1.1165,1.1164,1.1164,7200000.0
2007-04-30 02:25:00,1.1164,1.1164,1.1162,1.1164,41600000.0
2007-04-30 02:26:00,1.1163,1.1163,1.1162,1.1162,10100000.0
2007-04-30 02:27:00,1.1163,1.1164,1.1163,1.1163,4800000.0
2007-04-30 02:28:00,1.1163,1.1164,1.1163,1.1164,60100000.0
2007-04-30 02:29:00,1.11645,1.1165,1.1164,1.1164,26400000.0
2007-04-30 02:30:00,1.1165,1.1165,1.1165,1.1165,21600000.0
2007-04-30 02:31:00,1.11645,1.11658,1.11632,1.11658,76000000.0
2007-04-30 02:32:00,1.1165,1.1165,1.1165,1.1165,1600000.0
2007-04-30 02:33:00,1.11637,1.11643,1.11622,1.11628,39500001.0
2007-04-30 02:34:00,1.11633,1.11641,1.11632,1.11638,71300002.0
2007-04-30 02:35:00,1.1166,1.1166,1.1166,1.1166,2400000.0
2007-04-30 02:36:00,1.11635,1.11639,1.11635,1.11639,15200000.0
2007-04-30 02:37:00,1.1166,1.1166,1.1165,1.1165,3200000.0
2007-04-30 02:38:00,1.1165,1.1165,1.1164,1.1165,44800000.0
2007-04-30 02:39:00,1.11628,1.11628,1.11615,1.11627,77800000.0
2007-04-30 02:40:00,1.11633,1.11633,1.1163,1.1163,49000000.0
2007-04-30 02:41:00,1.11631,1.11631,1.11623,1.11631,40800000.0
2007-04-30 02:42:00,1.1165,1.11655,1.1165,1.1165,11200000.0
2007-04-30 02:43:00,1.1165,1.1165,1.1165,1.1165,9600000.0
2007-04-30 02:44:00,1.1163,1.11633,1.1163,1.1163,98600000.0
2007-04-30 02:45:00,1.1165,1.11655,1.11645,1.11655,30400000.0
2007-04-30 02:46:00,1.1166,1.1166,1.1162,1.1163,42400000.0
2007-04-30 02:47:00,1.1163,1.1163,1.1163,1.1163,1600000.0
2007-04-30 02:48:00,1.1163,1.1163,1.1163,1.1163,3200000.0
2007-04-30 02:49:00,1.1163,1.1164,1.1162,1.1164,16800000.0
2007-04-30 02:50:00,1.1164,1.1164,1.1163,1.1163,6400000.0
2007-04-30 02:51:00,1.1162,1.1162,1.1161,1.1161,28800000.0
2007-04-30 02:52:00,1.116,1.116,1.116,1.116,6500000.0
2007-04-30 02:53:00,1.116,1.1161,1.116,1.1161,40600000.0
2007-04-30 02:54:00,1.1161,1.1161,1.116,1.116,25700001.0
2007-04-30 02:55:00,1.1161,1.1161,1.116,1.116,22100000.0
2007-04-30 02:56:00,1.11573,1.11583,1.11566,1.11578,32200000.0
2007-04-30 02:57:00,1.11575,1.11585,1.11575,1.11585,80600000.0
2007-04-30 02:58:00,1.1157,1.11572,1.1155,1.1155,15700000.0
2007-04-30 02:59:00,1.11578,1.1159,1.11571,1.11585,38100000.0
2007-04-30 03:00:00,1.116,1.1162,1.116,1.1162,26600000.0
2007-04-30 03:01:00,1.1162,1.1162,1.1162,1.1162,800000.0
2007-04-30 03:02:00,1.1162,1.1162,1.1162,1.1162,1600000.0
2007-04-30 03:03:00,1.11598,1.11604,1.11597,1.11604,37600000.0
2007-04-30 03:04:00,1.11615,1.1162,1.11615,1.1162,7200000.0
2007-04-30 03:05:00,1.11615,1.11615,1.11615,1.11615,3200000.0
2007-04-30 03:06:00,1.11615,1.11615,1.1161,1.1161,5600000.0
2007-04-30 03:07:00,1.11583,1.11583,1.1158,1.1158,8000000.0
2007-04-30 03:08:00,1.11583,1.11583,1.11567,1.11567,10400000.0
2007-04-30 03:09:00,1.116,1.116,1.1159,1.1159,4900000.0
2007-04-30 03:10:00,1.1159,1.1159,1.1158,1.1158,3200000.0
2007-04-30 03:11:00,1.11554,1.11556,1.11539,1.11539,36100000.0
2007-04-30 03:12:00,1.1156,1.1156,1.11539,1.11557,63200000.0
2007-04-30 03:13:00,1.1158,1.1158,1.1156,1.1156,5000000.0
2007-04-30 03:14:00,1.11565,1.1157,1.11555,1.1157,28000000.0
2007-04-30 03:15:00,1.1157,1.1157,1.1155,1.1155,14600000.0
2007-04-30 03:16:00,1.11542,1.11554,1.11531,1.11531,84800000.0
2007-04-30 03:17:00,1.1155,1.1156,1.1155,1.1155,9800000.0
2007-04-30 03:18:00,1.11545,1.11545,1.11545,1.11545,3200000.0
2007-04-30 03:19:00,1.11522,1.11522,1.11504,1.11507,101600000.0
2007-04-30 03:20:00,1.11545,1.1155,1.11535,1.1154,36800000.0
2007-04-30 03:21:00,1.1154,1.1154,1.1154,1.1154,300000.0
2007-04-30 03:22:00,1.1154,1.1155,1.1154,1.1155,4200000.0
2007-04-30 03:23:00,1.1155,1.1155,1.1155,1.1155,30400000.0
2007-04-30 03:24:00,1.1155,1.1156,1.11545,1.1156,84000000.0
2007-04-30 03:25:00,1.1156,1.1156,1.11555,1.11555,77600000.0
2007-04-30 03:26:00,1.1156,1.1156,1.1156,1.1156,72800000.0
2007-04-30 03:27:00,1.1157,1.1157,1.1157,1.1157,43200000.0
2007-04-30 03:28:00,1.1157,1.1157,1.1157,1.1157,28800000.0
2007-04-30 03:29:00,1.11542,1.11556,1.11541,1.1155,38100000.0
2007-04-30 03:30:00,1.1157,1.11575,1.11555,1.11575,35200000.0
2007-04-30 03:31:00,1.11535,1.11555,1.11535,1.1154,53600000.0
2007-04-30 03:32:00,1.1156,1.1156,1.11541,1.11556,30200000.0
2007-04-30 03:33:00,1.11552,1.11566,1.11549,1.11564,31300000.0
2007-04-30 03:34:00,1.11564,1.11567,1.11557,1.11557,39300001.0
2007-04-30 03:35:00,1.11566,1.1157,1.11557,1.11557,34400000.0
2007-04-30 03:36:00,1.11585,1.11585,1.1158,1.1158,8000000.0
2007-04-30 03:37:00,1.11545,1.11555,1.11545,1.11546,24000000.0
2007-04-30 03:38:00,1.1158,1.1159,1.1158,1.1159,8800000.0
2007-04-30 03:39:00,1.11583,1.11586,1.11574,1.11586,16200000.0
2007-04-30 03:40:00,1.11591,1.11591,1.11579,1.11579,19200000.0
2007-04-30 03:41:00,1.116,1.116,1.116,1.116,1600000.0
2007-04-30 03:42:00,1.116,1.116,1.11595,1.116,11200000.0
2007-04-30 03:43:00,1.1158,1.11582,1.11566,1.11574,45600000.0
2007-04-30 03:44:00,1.1161,1.1161,1.1161,1.1161,1600000.0
2007-04-30 03:45:00,1.1161,1.1161,1.1161,1.1161,16300000.0
2007-04-30 03:46:00,1.1161,1.1163,1.116,1.116,23900000.0
2007-04-30 03:47:00,1.116,1.116,1.11595,1.11595,4800000.0
2007-04-30 03:48:00,1.11586,1.11586,1.11569,1.11574,16000000.0
2007-04-30 03:49:00,1.116,1.116,1.1158,1.1158,1600000.0
2007-04-30 03:50:00,1.116,1.116,1.116,1.116,800000.0
2007-04-30 03:51:00,1.1158,1.11588,1.11572,1.11572,76200000.0
2007-04-30 03:52:00,1.11577,1.11577,1.11565,1.11577,69700000.0
2007-04-30 03:53:00,1.11574,1.11578,1.11572,1.11576,40400000.0
2007-04-30 03:54:00,1.1159,1.1159,1.11565,1.1157,54700000.0
2007-04-30 03:55:00,1.1158,1.1158,1.11565,1.11565,14000000.0
2007-04-30 03:56:00,1.11554,1.11566,1.11543,1.11566,46400000.0
2007-04-30 03:57:00,1.1159,1.11605,1.1159,1.11605,7200000.0
2007-04-30 03:58:00,1.11605,1.11605,1.11595,1.11595,21200000.0
2007-04-30 03:59:00,1.116,1.116,1.1157,1.1157,61300000.0
2007-04-30 04:00:00,1.1157,1.1157,1.1157,1.1157,68000000.0
2007-04-30 04:01:00,1.1157,1.1159,1.1157,1.1159,35800000.0
2007-04-30 04:02:00,1.1159,1.116,1.1158,1.116,12600000.0
2007-04-30 04:03:00,1.11595,1.116,1.1158,1.1159,44600000.0
2007-04-30 04:04:00,1.116,1.116,1.1158,1.1159,36700000.0
2007-04-30 04:05:00,1.1159,1.116,1.1159,1.1159,15100000.0
2007-04-30 04:06:00,1.116,1.116,1.1158,1.1159,29300000.0
2007-04-30 04:07:00,1.116,1.116,1.1158,1.1159,70600000.0
2007-04-30 04:08:00,1.116,1.116,1.1159,1.1159,23600000.0
2007-04-30 04:09:00,1.1159,1.116,1.1159,1.116,15400000.0
2007-04-30 04:10:00,1.1159,1.116,1.1158,1.1159,44500000.0
2007-04-30 04:11:00,1.1159,1.1159,1.1159,1.1159,2800000.0
2007-04-30 04:12:00,1.1159,1.1159,1.1159,1.1159,2700000.0
2007-04-30 04:13:00,1.11568,1.11568,1.11545,1.11558,67200000.0
2007-04-30 04:14:00,1.11553,1.11553,1.11547,1.11547,4000000.0
2007-04-30 04:15:00,1.1156,1.11575,1.11557,1.11565,96800000.0
2007-04-30 04:16:00,1.11561,1.11564,1.11561,1.11564,16800000.0
2007-04-30 04:17:00,1.11572,1.11573,1.11558,1.11558,46400000.0
2007-04-30 04:18:00,1.11555,1.11565,1.11555,1.11565,14400000.0
2007-04-30 04:19:00,1.11561,1.11563,1.11541,1.11555,56000000.0
2007-04-30 04:20:00,1.11566,1.11567,1.11549,1.11567,45600000.0
2007-04-30 04:21:00,1.1159,1.1159,1.1159,1.1159,2600000.0
2007-04-30 04:22:00,1.1159,1.1159,1.11585,1.11585,10400000.0
2007-04-30 04:23:00,1.11568,1.11568,1.11562,1.11562,8000000.0
2007-04-30 04:24:00,1.1159,1.1159,1.1158,1.1159,10800000.0
2007-04-30 04:25:00,1.11575,1.11576,1.11555,1.1157,52700000.0
2007-04-30 04:26:00,1.1159,1.1159,1.1159,1.1159,600000.0
2007-04-30 04:27:00,1.11563,1.11574,1.11556,1.11574,64000000.0
2007-04-30 04:28:00,1.11569,1.11569,1.11543,1.11543,145300002.0
2007-04-30 04:29:00,1.1159,1.1159,1.1159,1.1159,300000.0
2007-04-30 04:30:00,1.11563,1.11563,1.1154,1.11561,35300001.0
2007-04-30 04:31:00,1.11569,1.11573,1.11557,1.11557,55800001.0
2007-04-30 04:32:00,1.1156,1.11567,1.11552,1.11567,44900000.0
2007-04-30 04:33:00,1.1159,1.1159,1.1159,1.1159,600000.0
2007-04-30 04:34:00,1.1159,1.1159,1.1159,1.1159,600000.0
2007-04-30 04:35:00,1.1159,1.1159,1.1158,1.1158,47500000.0
2007-04-30 04:36:00,1.1159,1.1159,1.11585,1.11585,10400000.0
2007-04-30 04:37:00,1.1158,1.1158,1.1158,1.1158,30600000.0
2007-04-30 04:38:00,1.11575,1.11575,1.11565,1.11565,31200000.0
2007-04-30 04:39:00,1.11565,1.11565,1.11565,1.11565,3200000.0
2007-04-30 04:40:00,1.1153,1.11546,1.11518,1.11546,30500000.0
2007-04-30 04:41:00,1.11541,1.11543,1.1153,1.1153,58700000.0
2007-04-30 04:42:00,1.11533,1.11547,1.11518,1.11547,58900001.0
2007-04-30 04:43:00,1.1154,1.11546,1.1154,1.11545,18300000.0
2007-04-30 04:44:00,1.1154,1.11545,1.1154,1.1154,14300000.0
2007-04-30 04:45:00,1.11545,1.11545,1.11535,1.11535,20400000.0
2007-04-30 04:46:00,1.1154,1.1154,1.11535,1.11535,17600000.0
2007-04-30 04:47:00,1.11535,1.1154,1.11535,1.11537,29400001.0
2007-04-30 04:48:00,1.11538,1.11538,1.11538,1.11538,18200001.0
2007-04-30 04:49:00,1.11545,1.11545,1.11518,1.11518,9900000.0
2007-04-30 04:50:00,1.11565,1.11565,1.1155,1.1155,30400000.0
2007-04-30 04:51:00,1.1156,1.1156,1.1155,1.1156,74200002.0
2007-04-30 04:52:00,1.11555,1.1157,1.11555,1.1156,35200000.0
2007-04-30 04:53:00,1.11555,1.1156,1.1155,1.1156,95599998.0
2007-04-30 04:54:00,1.11555,1.1156,1.1155,1.11555,62899999.0
2007-04-30 04:55:00,1.1156,1.1156,1.1154,1.1155,112599999.0
2007-04-30 04:56:00,1.1155,1.1155,1.1154,1.1154,31800000.0
2007-04-30 04:57:00,1.1154,1.1154,1.1154,1.1154,1100000.0
2007-04-30 04:58:00,1.1154,1.1154,1.1154,1.1154,1500000.0
2007-04-30 04:59:00,1.115,1.11525,1.115,1.11513,38300000.0
2007-04-30 05:00:00,1.11514,1.11529,1.11513,1.11527,118500000.0
2007-04-30 05:01:00,1.11545,1.11545,1.1154,1.1154,9200000.0
2007-04-30 05:02:00,1.1154,1.1154,1.1154,1.1154,2200000.0
2007-04-30 05:03:00,1.11545,1.11545,1.1154,1.1154,4000000.0
2007-04-30 05:04:00,1.1154,1.1154,1.1153,1.1153,19700000.0
2007-04-30 05:05:00,1.1153,1.11545,1.1153,1.11545,69000000.0
2007-04-30 05:06:00,1.1154,1.1155,1.1153,1.1153,123100000.0
2007-04-30 05:07:00,1.1153,1.1153,1.11525,1.11525,13800000.0
2007-04-30 05:08:00,1.1153,1.1155,1.11525,1.1154,70100000.0
2007-04-30 05:09:00,1.11522,1.11524,1.11492,1.11495,76000000.0
2007-04-30 05:10:00,1.11527,1.11527,1.11515,1.11515,158600000.0
2007-04-30 05:11:00,1.1154,1.1154,1.1154,1.1154,1800000.0
2007-04-30 05:12:00,1.1154,1.1154,1.1154,1.1154,15800000.0
2007-04-30 05:13:00,1.1154,1.1154,1.1154,1.1154,3100000.0
2007-04-30 05:14:00,1.1152,1.11526,1.11505,1.11508,60000000.0
2007-04-30 05:15:00,1.1154,1.1154,1.1154,1.1154,16200000.0
2007-04-30 05:16:00,1.1154,1.1154,1.1154,1.1154,10800000.0
2007-04-30 05:17:00,1.1154,1.1154,1.1154,1.1154,2400000.0
2007-04-30 05:18:00,1.1155,1.1156,1.1155,1.1156,5600000.0
2007-04-30 05:19:00,1.11515,1.11534,1.11509,1.11512,444000000.0
2007-04-30 05:20:00,1.1155,1.1156,1.1155,1.1156,5600000.0
2007-04-30 05:21:00,1.1156,1.1157,1.1156,1.1157,3200000.0
2007-04-30 05:22:00,1.11534,1.11551,1.11528,1.11535,104499999.0
2007-04-30 05:23:00,1.1157,1.1157,1.1157,1.1157,1600000.0
2007-04-30 05:24:00,1.11565,1.11565,1.1156,1.1156,5600000.0
2007-04-30 05:25:00,1.1153,1.1153,1.11525,1.11525,28799999.0
2007-04-30 05:26:00,1.1156,1.1156,1.1156,1.1156,1600000.0
2007-04-30 05:27:00,1.1156,1.1156,1.1156,1.1156,4800000.0
2007-04-30 05:28:00,1.11523,1.11542,1.11519,1.1152,348900000.0
2007-04-30 05:29:00,1.11534,1.11534,1.11528,1.11529,20700000.0
2007-04-30 05:30:00,1.1156,1.1156,1.1156,1.1156,11200000.0
2007-04-30 05:31:00,1.11541,1.11543,1.11523,1.1154,105500000.0
2007-04-30 05:32:00,1.1156,1.1156,1.1156,1.1156,1600000.0
2007-04-30 05:33:00,1.1156,1.1159,1.1156,1.1158,7800000.0
2007-04-30 05:34:00,1.1158,1.1158,1.11575,1.11575,38900000.0
2007-04-30 05:35:00,1.11553,1.11553,1.11532,1.11532,40199999.0
2007-04-30 05:36:00,1.1158,1.116,1.1158,1.1158,62800000.0
2007-04-30 05:37:00,1.1158,1.1158,1.1158,1.1158,24000000.0
2007-04-30 05:38:00,1.1158,1.1158,1.11575,1.1158,26500000.0
2007-04-30 05:39:00,1.1158,1.1158,1.1158,1.1158,31500000.0
2007-04-30 05:40:00,1.1158,1.1158,1.1158,1.1158,25400000.0
2007-04-30 05:41:00,1.1158,1.1159,1.1158,1.1159,8800000.0
2007-04-30 05:42:00,1.1159,1.116,1.1158,1.1158,55900000.0
2007-04-30 05:43:00,1.116,1.116,1.1158,1.1158,57600000.0
2007-04-30 05:44:00,1.1159,1.116,1.1158,1.1158,24100000.0
2007-04-30 05:45:00,1.11564,1.11574,1.11564,1.11565,89400003.0
2007-04-30 05:46:00,1.1158,1.116,1.1158,1.116,64200000.0
2007-04-30 05:47:00,1.1161,1.1161,1.116,1.1161,3300000.0
2007-04-30 05:48:00,1.1161,1.1161,1.116,1.116,17000000.0
2007-04-30 05:49:00,1.116,1.116,1.116,1.116,2200000.0
2007-04-30 05:50:00,1.116,1.116,1.116,1.116,3800000.0
2007-04-30 05:51:00,1.116,1.116,1.11595,1.116,26700000.0
2007-04-30 05:52:00,1.116,1.116,1.116,1.116,27600000.0
2007-04-30 05:53:00,1.116,1.1161,1.116,1.1161,23800000.0
2007-04-30 05:54:00,1.1161,1.1161,1.1161,1.1161,1400000.0
2007-04-30 05:55:00,1.11605,1.1161,1.116,1.1161,5300000.0
2007-04-30 05:56:00,1.116,1.116,1.1159,1.116,11100000.0
2007-04-30 05:57:00,1.11568,1.11574,1.11549,1.11549,391200001.0
2007-04-30 05:58:00,1.11573,1.1158,1.11556,1.11575,563000005.0
2007-04-30 05:59:00,1.11545,1.11555,1.11545,1.11555,55600000.0
2007-04-30 06:00:00,1.1159,1.1159,1.1159,1.1159,4300000.0
2007-04-30 06:01:00,1.1159,1.1159,1.1159,1.1159,2300000.0
2007-04-30 06:02:00,1.11568,1.11574,1.11546,1.11558,644100011.0
2007-04-30 06:03:00,1.1157,1.1157,1.1156,1.11565,856200010.0
2007-04-30 06:04:00,1.1159,1.1159,1.1159,1.1159,8200000.0
2007-04-30 06:05:00,1.1159,1.1159,1.1159,1.1159,4600000.0
2007-04-30 06:06:00,1.1159,1.1159,1.1159,1.1159,8400000.0
2007-04-30 06:07:00,1.1159,1.1159,1.11585,1.11585,12200000.0
2007-04-30 06:08:00,1.1159,1.116,1.11585,1.116,8000000.0
2007-04-30 06:09:00,1.116,1.116,1.116,1.116,2400000.0
2007-04-30 06:10:00,1.116,1.116,1.116,1.116,800000.0
2007-04-30 06:11:00,1.116,1.1161,1.116,1.11605,10400000.0
2007-04-30 06:12:00,1.11595,1.1162,1.11595,1.1162,36600000.0
2007-04-30 06:13:00,1.1162,1.1162,1.1162,1.1162,1800000.0
2007-04-30 06:14:00,1.1162,1.1162,1.11615,1.1162,8300000.0
2007-04-30 06:15:00,1.11615,1.1162,1.11615,1.1162,43400000.0
2007-04-30 06:16:00,1.11615,1.1165,1.11615,1.1164,44400000.0
2007-04-30 06:17:00,1.1165,1.1165,1.1164,1.1165,23300000.0
2007-04-30 06:18:00,1.1164,1.1165,1.1164,1.1165,45800000.0
2007-04-30 06:19:00,1.1164,1.1165,1.1164,1.1165,42900000.0
2007-04-30 06:20:00,1.1165,1.1165,1.1164,1.1165,72100000.0
2007-04-30 06:21:00,1.1165,1.1165,1.1163,1.1163,30800000.0
2007-04-30 06:22:00,1.11607,1.11609,1.11584,1.11609,152100001.0
2007-04-30 06:23:00,1.11627,1.11627,1.11615,1.1162,177500000.0
2007-04-30 06:24:00,1.1165,1.1165,1.1165,1.1165,1400000.0
2007-04-30 06:25:00,1.1165,1.1165,1.1165,1.1165,12600000.0
2007-04-30 06:26:00,1.1165,1.1165,1.1164,1.1165,57600000.0
2007-04-30 06:27:00,1.1165,1.1165,1.1165,1.1165,12400000.0
2007-04-30 06:28:00,1.1165,1.1165,1.1165,1.1165,24600000.0
2007-04-30 06:29:00,1.1165,1.1165,1.1164,1.1164,35400000.0
2007-04-30 06:30:00,1.1165,1.1165,1.11635,1.1164,21200000.0
2007-04-30 06:31:00,1.1164,1.1164,1.1164,1.1164,800000.0
2007-04-30 06:32:00,1.1164,1.1164,1.1164,1.1164,2400000.0
2007-04-30 06:33:00,1.11623,1.11623,1.11604,1.11617,341299998.0
2007-04-30 06:34:00,1.11617,1.11619,1.11607,1.11612,80799999.0
2007-04-30 06:35:00,1.11628,1.11628,1.11618,1.11619,105300001.0
2007-04-30 06:36:00,1.11618,1.11625,1.11618,1.11625,125000001.0
2007-04-30 06:37:00,1.11625,1.11625,1.11625,1.11625,23400000.0
2007-04-30 06:38:00,1.11621,1.11621,1.11595,1.11596,49800001.0
2007-04-30 06:39:00,1.11623,1.11627,1.1161,1.1161,526600004.0
2007-04-30 06:40:00,1.1164,1.1164,1.1164,1.1164,800000.0
2007-04-30 06:41:00,1.1164,1.1164,1.1164,1.1164,1600000.0
2007-04-30 06:42:00,1.11603,1.11617,1.11602,1.11617,77100000.0
2007-04-30 06:43:00,1.1164,1.1164,1.11625,1.1164,36900000.0
2007-04-30 06:44:00,1.1164,1.1164,1.1163,1.1163,8000000.0
2007-04-30 06:45:00,1.11625,1.1163,1.11625,1.1163,2400000.0
2007-04-30 06:46:00,1.11595,1.11613,1.11585,1.11585,319800002.0
2007-04-30 06:47:00,1.1162,1.1163,1.1162,1.1162,2700000.0
2007-04-30 06:48:00,1.11598,1.11609,1.11586,1.11596,46000000.0
2007-04-30 06:49:00,1.116,1.116,1.11576,1.116,48000000.0
2007-04-30 06:50:00,1.11595,1.11596,1.11592,1.11596,69600000.0
2007-04-30 06:51:00,1.11593,1.11597,1.1159,1.11597,69500000.0
2007-04-30 06:52:00,1.11596,1.11597,1.11587,1.11595,143200000.0
2007-04-30 06:53:00,1.1163,1.1163,1.1162,1.1162,1100000.0
2007-04-30 06:54:00,1.1162,1.1163,1.1162,1.1163,67300000.0
2007-04-30 06:55:00,1.1162,1.1162,1.11615,1.1162,149300000.0
2007-04-30 06:56:00,1.1162,1.1163,1.1162,1.1163,26400000.0
2007-04-30 06:57:00,1.1162,1.1162,1.1162,1.1162,28600000.0
2007-04-30 06:58:00,1.1162,1.1162,1.1162,1.1162,13600000.0
2007-04-30 06:59:00,1.1162,1.1162,1.1162,1.1162,800000.0
2007-04-30 07:00:00,1.11603,1.11606,1.11587,1.11587,776299996.0
2007-04-30 07:01:00,1.1162,1.1163,1.1161,1.1161,40800000.0
2007-04-30 07:02:00,1.11598,1.11616,1.11579,1.11595,715899995.0
2007-04-30 07:03:00,1.11595,1.11603,1.11595,1.11595,936600003.0
2007-04-30 07:04:00,1.11599,1.11599,1.11559,1.1159,651099996.0
2007-04-30 07:05:00,1.11595,1.11605,1.11595,1.11598,531000000.0
2007-04-30 07:06:00,1.1163,1.1163,1.1163,1.1163,1100000.0
2007-04-30 07:07:00,1.1163,1.1163,1.1163,1.1163,2400000.0
2007-04-30 07:08:00,1.11584,1.11605,1.11584,1.11601,911900003.0
2007-04-30 07:09:00,1.1163,1.1163,1.1163,1.1163,600000.0
2007-04-30 07:10:00,1.11595,1.11595,1.11572,1.11584,56800000.0
2007-04-30 07:11:00,1.1163,1.1163,1.1163,1.1163,500000.0
2007-04-30 07:12:00,1.11596,1.11614,1.11571,1.11594,257400004.0
2007-04-30 07:13:00,1.1163,1.1163,1.1163,1.1163,1100000.0
2007-04-30 07:14:00,1.116,1.116,1.11586,1.11592,139800000.0
2007-04-30 07:15:00,1.1163,1.1164,1.1163,1.1164,21800000.0
2007-04-30 07:16:00,1.11612,1.11619,1.11602,1.11617,293499998.0
2007-04-30 07:17:00,1.1165,1.1165,1.1165,1.1165,800000.0
2007-04-30 07:18:00,1.1165,1.1165,1.1165,1.1165,10400000.0
2007-04-30 07:19:00,1.1164,1.1164,1.1162,1.1163,20000000.0
2007-04-30 07:20:00,1.11605,1.1161,1.11602,1.11602,95300000.0
2007-04-30 07:21:00,1.1163,1.1164,1.1163,1.1164,22200000.0
2007-04-30 07:22:00,1.11625,1.1164,1.11615,1.1163,94300000.0
2007-04-30 07:23:00,1.11613,1.11629,1.11609,1.11625,96599998.0
2007-04-30 07:24:00,1.1163,1.1163,1.11625,1.1163,5600000.0
2007-04-30 07:25:00,1.1163,1.1163,1.1163,1.1163,8800000.0
2007-04-30 07:26:00,1.1163,1.1163,1.1163,1.1163,4000000.0
2007-04-30 07:27:00,1.1163,1.11635,1.1163,1.11635,4800000.0
2007-04-30 07:28:00,1.1164,1.1165,1.1164,1.11645,29600000.0
2007-04-30 07:29:00,1.11645,1.1165,1.1164,1.1165,12800000.0
2007-04-30 07:30:00,1.1165,1.1165,1.11645,1.1165,65700000.0
2007-04-30 07:31:00,1.11645,1.1165,1.11645,1.1165,90700000.0
2007-04-30 07:32:00,1.11645,1.1167,1.11645,1.1165,44400000.0
2007-04-30 07:33:00,1.11628,1.11628,1.11614,1.11628,236300000.0
2007-04-30 07:34:00,1.1165,1.1165,1.1165,1.1165,800000.0
2007-04-30 07:35:00,1.1165,1.1165,1.1163,1.1163,22800000.0
2007-04-30 07:36:00,1.11625,1.1164,1.11625,1.1164,54500001.0
2007-04-30 07:37:00,1.11623,1.11633,1.11613,1.1162,505100002.0
2007-04-30 07:38:00,1.1165,1.1165,1.1165,1.1165,800000.0
2007-04-30 07:39:00,1.1164,1.1165,1.1163,1.1165,41200000.0
2007-04-30 07:40:00,1.11621,1.11626,1.11609,1.11626,476400000.0
2007-04-30 07:41:00,1.1165,1.1165,1.1164,1.1164,26500001.0
2007-04-30 07:42:00,1.11622,1.11629,1.11614,1.11622,459399992.0
2007-04-30 07:43:00,1.1165,1.1165,1.1165,1.1165,9600000.0
2007-04-30 07:44:00,1.11605,1.11641,1.11605,1.11608,493499998.0
2007-04-30 07:45:00,1.1165,1.1165,1.1165,1.1165,800000.0
2007-04-30 07:46:00,1.1165,1.1167,1.1165,1.1165,55200000.0
2007-04-30 07:47:00,1.1165,1.1165,1.1165,1.1165,18500000.0
2007-04-30 07:48:00,1.11632,1.11637,1.11616,1.11631,169599999.0
2007-04-30 07:49:00,1.11612,1.11633,1.11612,1.11627,446399996.0
2007-04-30 07:50:00,1.1166,1.1166,1.1166,1.1166,2400000.0
2007-04-30 07:51:00,1.11644,1.11655,1.11643,1.11655,138700003.0
2007-04-30 07:52:00,1.1166,1.1166,1.1166,1.1166,10700000.0
2007-04-30 07:53:00,1.11657,1.11657,1.11641,1.11647,155800000.0
2007-04-30 07:54:00,1.1166,1.1166,1.1166,1.1166,20000000.0
2007-04-30 07:55:00,1.11665,1.1169,1.1166,1.1169,49600000.0
2007-04-30 07:56:00,1.11674,1.1168,1.11664,1.11675,175600000.0
2007-04-30 07:57:00,1.1169,1.117,1.1168,1.117,22400000.0
2007-04-30 07:58:00,1.11673,1.11675,1.11669,1.11675,67900001.0
2007-04-30 07:59:00,1.1171,1.1171,1.11672,1.11672,140500000.0
2007-04-30 08:00:00,1.11701,1.11701,1.1164,1.11667,227099998.0
2007-04-30 08:01:00,1.11685,1.11687,1.11678,1.11685,466099995.0
2007-04-30 08:02:00,1.117,1.117,1.117,1.117,800000.0
2007-04-30 08:03:00,1.117,1.1172,1.117,1.1172,23200000.0
2007-04-30 08:04:00,1.1172,1.1173,1.1172,1.1172,67900000.0
2007-04-30 08:05:00,1.1173,1.1173,1.11715,1.1172,76800000.0
2007-04-30 08:06:00,1.11725,1.1173,1.1172,1.1173,24000000.0
2007-04-30 08:07:00,1.11713,1.11725,1.11693,1.1171,485699998.0
2007-04-30 08:08:00,1.11725,1.1173,1.11725,1.1173,4800000.0
2007-04-30 08:09:00,1.1173,1.1173,1.1172,1.11725,25800000.0
2007-04-30 08:10:00,1.1173,1.1173,1.1173,1.1173,16000000.0
2007-04-30 08:11:00,1.1173,1.1173,1.11725,1.11725,19200000.0
2007-04-30 08:12:00,1.11718,1.11727,1.1171,1.1171,3600000.0
2007-04-30 08:13:00,1.11735,1.1174,1.11735,1.1174,5600000.0
2007-04-30 08:14:00,1.1174,1.1174,1.1174,1.1174,2400000.0
2007-04-30 08:15:00,1.1174,1.1175,1.11735,1.1175,29600000.0
2007-04-30 08:16:00,1.1175,1.1175,1.1175,1.1175,8000000.0
2007-04-30 08:17:00,1.11745,1.11745,1.11745,1.11745,16000000.0
2007-04-30 08:18:00,1.11733,1.11735,1.11707,1.11731,85600000.0
2007-04-30 08:19:00,1.11715,1.1173,1.1167,1.1171,171700003.0
2007-04-30 08:20:00,1.1175,1.1176,1.11745,1.11755,48200000.0
2007-04-30 08:21:00,1.11765,1.1177,1.11765,1.1177,17600000.0
2007-04-30 08:22:00,1.11765,1.1182,1.1176,1.1181,100900001.0
2007-04-30 08:23:00,1.1181,1.1185,1.1181,1.11835,172400000.0
2007-04-30 08:24:00,1.11845,1.11885,1.11835,1.11875,136400000.0
2007-04-30 08:25:00,1.11875,1.11895,1.11875,1.11895,97000000.0
2007-04-30 08:26:00,1.1189,1.1195,1.1189,1.1192,217800001.0
2007-04-30 08:27:00,1.11905,1.11965,1.11905,1.1196,324300003.0
2007-04-30 08:28:00,1.1195,1.11955,1.1189,1.1191,208300000.0
2007-04-30 08:29:00,1.11905,1.11915,1.11905,1.11915,17600000.0
2007-04-30 08:30:00,1.11915,1.11915,1.11895,1.1191,198600002.0
2007-04-30 08:31:00,1.11895,1.1192,1.11895,1.119,111700000.0
2007-04-30 08:32:00,1.119,1.119,1.119,1.119,800000.0
2007-04-30 08:33:00,1.119,1.119,1.11895,1.11895,21178522.0
2007-04-30 08:34:00,1.11895,1.119,1.11895,1.119,10400000.0
2007-04-30 08:35:00,1.11895,1.119,1.11895,1.119,16700000.0
2007-04-30 08:36:00,1.119,1.119,1.119,1.119,6400000.0
2007-04-30 08:37:00,1.119,1.1191,1.11875,1.1188,206199998.0
2007-04-30 08:38:00,1.1188,1.1189,1.1188,1.11885,85400000.0
2007-04-30 08:39:00,1.1188,1.1188,1.11835,1.1184,59600000.0
2007-04-30 08:40:00,1.1184,1.1184,1.11825,1.1183,95500000.0
2007-04-30 08:41:00,1.11835,1.1184,1.11815,1.11815,40800000.0
2007-04-30 08:42:00,1.11815,1.1182,1.11815,1.11815,16800000.0
2007-04-30 08:43:00,1.1182,1.1182,1.1182,1.1182,20700000.0
2007-04-30 08:44:00,1.11835,1.11835,1.1182,1.1182,29200000.0
2007-04-30 08:45:00,1.1182,1.1182,1.1182,1.1182,2000000.0
2007-04-30 08:46:00,1.1182,1.1182,1.1177,1.1179,153000000.0
2007-04-30 08:47:00,1.118,1.1181,1.118,1.1181,29600000.0
2007-04-30 08:48:00,1.1181,1.1181,1.11795,1.11795,5600000.0
2007-04-30 08:49:00,1.11795,1.11815,1.11795,1.118,33400000.0
2007-04-30 08:50:00,1.11762,1.11781,1.11755,1.11774,1414250001.0
2007-04-30 08:51:00,1.118,1.11815,1.118,1.11815,37000000.0
2007-04-30 08:52:00,1.1182,1.1182,1.1182,1.1182,6400000.0
2007-04-30 08:53:00,1.1181,1.11835,1.11795,1.11835,91100001.0
2007-04-30 08:54:00,1.11835,1.119,1.11835,1.1187,319299999.0
2007-04-30 08:55:00,1.1187,1.1187,1.1185,1.1186,170499999.0
2007-04-30 08:56:00,1.1186,1.11865,1.1186,1.11865,16800000.0
2007-04-30 08:57:00,1.11865,1.1188,1.1186,1.1187,123600000.0
2007-04-30 08:58:00,1.1187,1.119,1.1187,1.119,97600000.0
2007-04-30 08:59:00,1.119,1.119,1.1189,1.119,18400000.0
2007-04-30 09:00:00,1.11895,1.11895,1.1187,1.1187,107999999.0
2007-04-30 09:01:00,1.11865,1.1188,1.11865,1.1188,20300000.0
2007-04-30 09:02:00,1.11885,1.1189,1.11885,1.1189,4000000.0
2007-04-30 09:03:00,1.1189,1.1189,1.1188,1.1188,16800000.0
2007-04-30 09:04:00,1.1188,1.1188,1.1186,1.1187,36100000.0
2007-04-30 09:05:00,1.11843,1.11862,1.11839,1.11852,299900000.0
2007-04-30 09:06:00,1.11854,1.11862,1.11824,1.11837,203000000.0
2007-04-30 09:07:00,1.1185,1.1185,1.11837,1.11845,58600000.0
2007-04-30 09:08:00,1.11855,1.11867,1.11839,1.11845,77400000.0
2007-04-30 09:09:00,1.1187,1.1187,1.11855,1.11855,35000000.0
2007-04-30 09:10:00,1.1186,1.1187,1.1186,1.1187,36900000.0
2007-04-30 09:11:00,1.1187,1.1187,1.1183,1.1183,53200000.0
2007-04-30 09:12:00,1.1184,1.1184,1.118,1.118,68600000.0
2007-04-30 09:13:00,1.118,1.1181,1.11795,1.11805,83500000.0
2007-04-30 09:14:00,1.118,1.1181,1.11775,1.1178,111700000.0
2007-04-30 09:15:00,1.11785,1.1179,1.11775,1.11775,32200000.0
2007-04-30 09:16:00,1.11775,1.118,1.11775,1.11795,26500000.0
2007-04-30 09:17:00,1.11795,1.1181,1.11795,1.1181,83500000.0
2007-04-30 09:18:00,1.1181,1.1187,1.1181,1.1187,222200001.0
2007-04-30 09:19:00,1.1187,1.11875,1.1185,1.11875,100600000.0
2007-04-30 09:20:00,1.1188,1.11885,1.11875,1.11885,115399999.0
2007-04-30 09:21:00,1.11885,1.119,1.11885,1.11895,84299999.0
2007-04-30 09:22:00,1.11905,1.11925,1.11875,1.119,200199999.0
2007-04-30 09:23:00,1.119,1.119,1.1189,1.119,52900000.0
2007-04-30 09:24:00,1.119,1.119,1.11895,1.119,11200000.0
2007-04-30 09:25:00,1.1189,1.1189,1.11855,1.1186,44900000.0
2007-04-30 09:26:00,1.1186,1.11865,1.11855,1.11865,53600000.0
2007-04-30 09:27:00,1.11865,1.11875,1.1186,1.11875,93400000.0
2007-04-30 09:28:00,1.11875,1.1188,1.11865,1.11875,49000000.0
2007-04-30 09:29:00,1.11875,1.11885,1.11875,1.1188,10400000.0
2007-04-30 09:30:00,1.11885,1.11885,1.11875,1.11875,8800000.0
2007-04-30 09:31:00,1.11875,1.1188,1.1187,1.11875,129800003.0
2007-04-30 09:32:00,1.11875,1.119,1.11875,1.11895,79900000.0
2007-04-30 09:33:00,1.11885,1.1191,1.1187,1.1187,193999999.0
2007-04-30 09:34:00,1.1188,1.1189,1.11865,1.1187,318600000.0
2007-04-30 09:35:00,1.1187,1.1187,1.11845,1.1185,39400000.0
2007-04-30 09:36:00,1.1185,1.1185,1.1182,1.11825,129300001.0
2007-04-30 09:37:00,1.1183,1.1183,1.1183,1.1183,57000000.0
2007-04-30 09:38:00,1.11845,1.1185,1.1183,1.11835,58600000.0
2007-04-30 09:39:00,1.11835,1.11835,1.118,1.118,107000000.0
2007-04-30 09:40:00,1.1179,1.118,1.1178,1.11795,111200000.0
2007-04-30 09:41:00,1.11795,1.11795,1.1176,1.1177,160500001.0
2007-04-30 09:42:00,1.11775,1.11785,1.11775,1.11785,17600000.0
2007-04-30 09:43:00,1.11785,1.11785,1.11785,1.11785,38400000.0
2007-04-30 09:44:00,1.11785,1.11785,1.1177,1.1177,42300000.0
2007-04-30 09:45:00,1.11785,1.11785,1.1176,1.11765,88300000.0
2007-04-30 09:46:00,1.1177,1.1177,1.1177,1.1177,8800000.0
2007-04-30 09:47:00,1.1177,1.1177,1.1173,1.1173,232500000.0
2007-04-30 09:48:00,1.11735,1.11745,1.1172,1.11745,79899999.0
2007-04-30 09:49:00,1.1174,1.1175,1.11715,1.1172,116500000.0
2007-04-30 09:50:00,1.1173,1.11735,1.117,1.117,85600000.0
2007-04-30 09:51:00,1.117,1.117,1.11695,1.11695,32500000.0
2007-04-30 09:52:00,1.117,1.117,1.1166,1.1166,34300000.0
2007-04-30 09:53:00,1.1166,1.11695,1.1166,1.11685,160700000.0
2007-04-30 09:54:00,1.11685,1.1171,1.11685,1.117,65200000.0
2007-04-30 09:55:00,1.11695,1.11705,1.11695,1.11695,17600000.0
2007-04-30 09:56:00,1.11695,1.11695,1.1156,1.11575,339300000.0
2007-04-30 09:57:00,1.1158,1.11595,1.1155,1.1158,238700000.0
2007-04-30 09:58:00,1.11585,1.11615,1.11575,1.11595,133600000.0
2007-04-30 09:59:00,1.116,1.11625,1.116,1.11615,112200000.0
2007-04-30 10:00:00,1.11615,1.11615,1.11605,1.1161,94300000.0
2007-04-30 10:01:00,1.11615,1.1162,1.1161,1.1162,89600000.0
2007-04-30 10:02:00,1.1162,1.11675,1.11605,1.1161,297700001.0
2007-04-30 10:03:00,1.11605,1.11675,1.11605,1.1167,126600000.0
2007-04-30 10:04:00,1.11675,1.11705,1.11665,1.11705,276400000.0
2007-04-30 10:05:00,1.11695,1.1172,1.11695,1.1171,181000000.0
2007-04-30 10:06:00,1.1171,1.1171,1.11695,1.117,82100000.0
2007-04-30 10:07:00,1.11705,1.1171,1.11705,1.1171,49600000.0
2007-04-30 10:08:00,1.11715,1.1172,1.117,1.117,104300000.0
2007-04-30 10:09:00,1.11695,1.117,1.1169,1.1169,36000000.0
2007-04-30 10:10:00,1.1169,1.1169,1.11685,1.11685,10000000.0
2007-04-30 10:11:00,1.1169,1.1169,1.1168,1.1169,46200000.0
2007-04-30 10:12:00,1.1169,1.1169,1.1169,1.1169,4200000.0
2007-04-30 10:13:00,1.1169,1.1169,1.1169,1.1169,4800000.0
2007-04-30 10:14:00,1.11695,1.11695,1.11695,1.11695,6400000.0
2007-04-30 10:15:00,1.11695,1.11705,1.11695,1.117,17600000.0
2007-04-30 10:16:00,1.117,1.117,1.11695,1.117,29200000.0
2007-04-30 10:17:00,1.11695,1.11695,1.1169,1.11695,39300000.0
2007-04-30 10:18:00,1.11695,1.1171,1.11695,1.117,182200000.0
2007-04-30 10:19:00,1.1171,1.11725,1.117,1.11715,228700000.0
2007-04-30 10:20:00,1.11715,1.11715,1.11715,1.11715,12800000.0
2007-04-30 10:21:00,1.11715,1.1172,1.117,1.1172,136800000.0
2007-04-30 10:22:00,1.11725,1.11755,1.11725,1.11755,215200000.0
2007-04-30 10:23:00,1.11755,1.11755,1.11735,1.1175,199200000.0
2007-04-30 10:24:00,1.1175,1.1175,1.1175,1.1175,3200000.0
2007-04-30 10:25:00,1.1175,1.1176,1.11735,1.1174,218299998.0
2007-04-30 10:26:00,1.1174,1.11755,1.1174,1.1175,132800000.0
2007-04-30 10:27:00,1.1175,1.11755,1.11745,1.11745,106900000.0
2007-04-30 10:28:00,1.11745,1.1175,1.11735,1.11735,58400000.0
2007-04-30 10:29:00,1.11735,1.11735,1.1173,1.1173,29200000.0
2007-04-30 10:30:00,1.1173,1.1173,1.1173,1.1173,1600000.0
2007-04-30 10:31:00,1.11745,1.11745,1.1173,1.1173,148800000.0
2007-04-30 10:32:00,1.1172,1.1176,1.11705,1.1176,168000000.0
2007-04-30 10:33:00,1.1175,1.1176,1.1174,1.1176,43200000.0
2007-04-30 10:34:00,1.1176,1.1176,1.1176,1.1176,4000000.0
2007-04-30 10:35:00,1.11708,1.11744,1.11701,1.11744,165220001.0
2007-04-30 10:36:00,1.11732,1.11756,1.11722,1.11734,192900000.0
2007-04-30 10:37:00,1.1176,1.1176,1.1176,1.1176,800000.0
2007-04-30 10:38:00,1.1176,1.1176,1.1176,1.1176,4000000.0
2007-04-30 10:39:00,1.11765,1.1179,1.11765,1.1179,108700000.0
2007-04-30 10:40:00,1.11785,1.118,1.11785,1.118,55100000.0
2007-04-30 10:41:00,1.118,1.118,1.118,1.118,48700000.0
2007-04-30 10:42:00,1.118,1.118,1.1178,1.1178,46000000.0
2007-04-30 10:43:00,1.1178,1.1178,1.1178,1.1178,28000000.0
2007-04-30 10:44:00,1.1178,1.1178,1.1178,1.1178,22400000.0
2007-04-30 10:45:00,1.1178,1.1178,1.11775,1.11775,12000000.0
2007-04-30 10:46:00,1.11775,1.1178,1.11775,1.1178,10800000.0
2007-04-30 10:47:00,1.11775,1.1178,1.11755,1.11765,128800000.0
2007-04-30 10:48:00,1.1176,1.11765,1.1176,1.1176,51300000.0
2007-04-30 10:49:00,1.1175,1.1175,1.1174,1.1175,91200000.0
2007-04-30 10:50:00,1.1175,1.11755,1.1175,1.1175,41600000.0
2007-04-30 10:51:00,1.1175,1.1175,1.11745,1.11745,45600000.0
2007-04-30 10:52:00,1.1174,1.1174,1.11715,1.1172,148100000.0
2007-04-30 10:53:00,1.1172,1.1173,1.117,1.1173,222700001.0
2007-04-30 10:54:00,1.1173,1.1175,1.1173,1.1175,83200000.0
2007-04-30 10:55:00,1.1175,1.1175,1.11745,1.11745,72000000.0
2007-04-30 10:56:00,1.11755,1.11765,1.11735,1.11735,146400000.0
2007-04-30 10:57:00,1.1174,1.1174,1.1174,1.1174,25600000.0
2007-04-30 10:58:00,1.11755,1.1177,1.1175,1.1176,72800001.0
2007-04-30 10:59:00,1.1176,1.1177,1.1174,1.1176,182399998.0
2007-04-30 11:00:00,1.11765,1.11785,1.11765,1.1177,112999998.0
2007-04-30 11:01:00,1.1177,1.1178,1.1177,1.11775,91199997.0
2007-04-30 11:02:00,1.11775,1.11805,1.11775,1.11795,75200000.0
2007-04-30 11:03:00,1.11795,1.11795,1.11785,1.11785,44000000.0
2007-04-30 11:04:00,1.11785,1.11795,1.11785,1.1179,45800000.0
2007-04-30 11:05:00,1.1179,1.1179,1.1177,1.1177,97600000.0
2007-04-30 11:06:00,1.1178,1.1178,1.1177,1.1177,92800000.0
2007-04-30 11:07:00,1.1178,1.1178,1.1177,1.1178,66400000.0
2007-04-30 11:08:00,1.1178,1.1178,1.11765,1.1177,49600000.0
2007-04-30 11:09:00,1.1178,1.118,1.1178,1.1179,147200000.0
2007-04-30 11:10:00,1.1179,1.1182,1.1179,1.1181,88000000.0
2007-04-30 11:11:00,1.1181,1.1181,1.11805,1.1181,31200000.0
2007-04-30 11:12:00,1.1181,1.1182,1.118,1.1182,119999999.0
2007-04-30 11:13:00,1.1182,1.1182,1.11785,1.118,153499999.0
2007-04-30 11:14:00,1.118,1.1183,1.1177,1.1182,420800000.0
2007-04-30 11:15:00,1.1182,1.1186,1.11805,1.1184,393199998.0
2007-04-30 11:16:00,1.1184,1.1185,1.11805,1.1181,181000000.0
2007-04-30 11:17:00,1.11805,1.1183,1.118,1.1181,247100000.0
2007-04-30 11:18:00,1.1181,1.1181,1.1181,1.1181,94900000.0
2007-04-30 11:19:00,1.1181,1.1181,1.1181,1.1181,88000000.0
2007-04-30 11:20:00,1.1181,1.11815,1.11805,1.1181,177600000.0
2007-04-30 11:21:00,1.11815,1.11815,1.11765,1.11765,215700001.0
2007-04-30 11:22:00,1.11755,1.1179,1.11755,1.11785,251000002.0
2007-04-30 11:23:00,1.11785,1.11785,1.1178,1.1178,29800000.0
2007-04-30 11:24:00,1.1178,1.1178,1.11745,1.1175,154400000.0
2007-04-30 11:25:00,1.11745,1.1175,1.11715,1.11715,126799999.0
2007-04-30 11:26:00,1.1172,1.1172,1.11705,1.11705,107900000.0
2007-04-30 11:27:00,1.11715,1.11715,1.1171,1.1171,168000000.0
2007-04-30 11:28:00,1.1171,1.11715,1.1171,1.1171,240800000.0
2007-04-30 11:29:00,1.1171,1.11715,1.11685,1.11695,403299997.0
2007-04-30 11:30:00,1.11695,1.11695,1.11685,1.1169,62000001.0
2007-04-30 11:31:00,1.1169,1.1169,1.1166,1.1166,217600000.0
2007-04-30 11:32:00,1.1168,1.1168,1.11655,1.1166,87900000.0
2007-04-30 11:33:00,1.1166,1.1166,1.1166,1.1166,65600000.0
2007-04-30 11:34:00,1.11625,1.11642,1.11621,1.11631,722500005.0
2007-04-30 11:35:00,1.1166,1.11665,1.1166,1.1166,90400000.0
2007-04-30 11:36:00,1.1166,1.1166,1.1164,1.11645,105600000.0
2007-04-30 11:37:00,1.11645,1.11645,1.1164,1.1164,49700000.0
2007-04-30 11:38:00,1.11645,1.1165,1.1164,1.1165,78900000.0
2007-04-30 11:39:00,1.1165,1.1165,1.1165,1.1165,8800000.0
2007-04-30 11:40:00,1.11645,1.1165,1.1155,1.1155,94200000.0
2007-04-30 11:41:00,1.1156,1.1158,1.11535,1.11575,446699996.0
2007-04-30 11:42:00,1.11575,1.1158,1.11495,1.11515,298400000.0
2007-04-30 11:43:00,1.1151,1.1153,1.11485,1.11495,207700002.0
2007-04-30 11:44:00,1.1149,1.11525,1.1149,1.1151,130600000.0
2007-04-30 11:45:00,1.1151,1.1151,1.115,1.115,49200000.0
2007-04-30 11:46:00,1.115,1.11515,1.115,1.1151,26800000.0
2007-04-30 11:47:00,1.11515,1.1152,1.1151,1.1151,195800000.0
2007-04-30 11:48:00,1.1151,1.1152,1.115,1.1152,52700000.0
2007-04-30 11:49:00,1.1152,1.1153,1.1152,1.1153,306399999.0
2007-04-30 11:50:00,1.1153,1.1154,1.1152,1.1154,176099997.0
2007-04-30 11:51:00,1.1153,1.1154,1.11525,1.1153,191900002.0
2007-04-30 11:52:00,1.1153,1.1153,1.1153,1.1153,20600000.0
2007-04-30 11:53:00,1.1154,1.11555,1.1154,1.11555,36000000.0
2007-04-30 11:54:00,1.1156,1.11565,1.11555,1.11565,46600000.0
2007-04-30 11:55:00,1.11565,1.1157,1.1154,1.1155,185300000.0
2007-04-30 11:56:00,1.1155,1.1155,1.1153,1.1154,186200000.0
2007-04-30 11:57:00,1.1154,1.1154,1.1154,1.1154,4900000.0
2007-04-30 11:58:00,1.1154,1.1158,1.1154,1.11555,405000002.0
2007-04-30 11:59:00,1.1156,1.11575,1.1156,1.11575,30400000.0
2007-04-30 12:00:00,1.11575,1.1158,1.11555,1.11555,170700000.0
2007-04-30 12:01:00,1.11555,1.1157,1.11555,1.1157,95900000.0
2007-04-30 12:02:00,1.11565,1.1157,1.11565,1.1157,36800000.0
2007-04-30 12:03:00,1.1157,1.1157,1.11555,1.1156,114400000.0
2007-04-30 12:04:00,1.1157,1.11585,1.11565,1.1158,138800000.0
2007-04-30 12:05:00,1.1159,1.1159,1.11585,1.11585,39600000.0
2007-04-30 12:06:00,1.1159,1.11605,1.1159,1.11605,36900000.0
2007-04-30 12:07:00,1.1161,1.1164,1.1161,1.1163,67000000.0
2007-04-30 12:08:00,1.1163,1.11645,1.1162,1.11645,93800000.0
2007-04-30 12:09:00,1.11645,1.1166,1.11645,1.1165,114000000.0
2007-04-30 12:10:00,1.1165,1.1166,1.1163,1.11635,184199999.0
2007-04-30 12:11:00,1.11635,1.11655,1.11625,1.1163,77300000.0
2007-04-30 12:12:00,1.1162,1.1162,1.116,1.116,58700000.0
2007-04-30 12:13:00,1.116,1.116,1.1156,1.1159,407099999.0
2007-04-30 12:14:00,1.1159,1.1159,1.11565,1.11565,102200000.0
2007-04-30 12:15:00,1.11565,1.1157,1.11525,1.1153,127200000.0
2007-04-30 12:16:00,1.11525,1.1153,1.11515,1.11525,108699998.0
2007-04-30 12:17:00,1.1152,1.1154,1.11515,1.1153,151299999.0
2007-04-30 12:18:00,1.1153,1.1153,1.1153,1.1153,6000000.0
2007-04-30 12:19:00,1.1153,1.1154,1.1153,1.1154,62300000.0
2007-04-30 12:20:00,1.1154,1.1156,1.1154,1.1156,48300000.0
2007-04-30 12:21:00,1.1156,1.1158,1.1156,1.1157,129100000.0
2007-04-30 12:22:00,1.1156,1.1156,1.1153,1.1153,745099999.0
2007-04-30 12:23:00,1.11535,1.1156,1.1153,1.1156,270199998.0
2007-04-30 12:24:00,1.1156,1.1156,1.1156,1.1156,13600000.0
2007-04-30 12:25:00,1.1157,1.1158,1.1157,1.1158,34900000.0
2007-04-30 12:26:00,1.1158,1.1159,1.1158,1.1159,62800000.0
2007-04-30 12:27:00,1.1158,1.1159,1.1158,1.1159,35900000.0
2007-04-30 12:28:00,1.116,1.1163,1.11595,1.116,237100002.0
2007-04-30 12:29:00,1.116,1.1162,1.1159,1.1161,159500000.0
2007-04-30 12:30:00,1.1161,1.1161,1.11585,1.1159,104800000.0
2007-04-30 12:31:00,1.11557,1.11582,1.11557,1.11571,791200012.0
2007-04-30 12:32:00,1.1159,1.1159,1.11585,1.11585,7200000.0
2007-04-30 12:33:00,1.11585,1.11615,1.11585,1.1161,136600000.0
2007-04-30 12:34:00,1.1161,1.1166,1.1157,1.1157,355100000.0
2007-04-30 12:35:00,1.1158,1.116,1.1156,1.1156,199699999.0
2007-04-30 12:36:00,1.1156,1.1159,1.1156,1.1158,174900000.0
2007-04-30 12:37:00,1.1159,1.1159,1.1159,1.1159,20800000.0
2007-04-30 12:38:00,1.1159,1.116,1.1158,1.116,171800000.0
2007-04-30 12:39:00,1.1159,1.1159,1.1159,1.1159,59700000.0
2007-04-30 12:40:00,1.1159,1.1159,1.1159,1.1159,15000000.0
2007-04-30 12:41:00,1.116,1.1161,1.116,1.116,62400000.0
2007-04-30 12:42:00,1.11595,1.116,1.1159,1.11595,33100000.0
2007-04-30 12:43:00,1.116,1.116,1.116,1.116,3200000.0
2007-04-30 12:44:00,1.116,1.1161,1.116,1.116,58000000.0
2007-04-30 12:45:00,1.116,1.1162,1.116,1.1162,34600000.0
2007-04-30 12:46:00,1.1162,1.1162,1.1162,1.1162,2400000.0
2007-04-30 12:47:00,1.1163,1.1165,1.1161,1.1163,99100000.0
2007-04-30 12:48:00,1.1163,1.1163,1.1163,1.1163,30000000.0
2007-04-30 12:49:00,1.1163,1.1163,1.11625,1.11625,23200000.0
2007-04-30 12:50:00,1.1163,1.1164,1.1163,1.1164,77600000.0
2007-04-30 12:51:00,1.1164,1.1164,1.1164,1.1164,14400000.0
2007-04-30 12:52:00,1.1164,1.1164,1.1164,1.1164,4800000.0
2007-04-30 12:53:00,1.1164,1.1164,1.1164,1.1164,46400000.0
2007-04-30 12:54:00,1.1164,1.1164,1.11635,1.1164,79600000.0
2007-04-30 12:55:00,1.1164,1.1164,1.11635,1.11635,16000000.0
2007-04-30 12:56:00,1.11611,1.11624,1.11589,1.11621,62300000.0
2007-04-30 12:57:00,1.11622,1.11627,1.11597,1.11597,98900000.0
2007-04-30 12:58:00,1.11635,1.11635,1.11625,1.11625,39900000.0
2007-04-30 12:59:00,1.1163,1.1163,1.11575,1.11575,147500000.0
2007-04-30 13:00:00,1.1158,1.1161,1.11575,1.116,166000000.0
2007-04-30 13:01:00,1.116,1.11605,1.116,1.116,71100000.0
2007-04-30 13:02:00,1.116,1.116,1.1156,1.1156,276000000.0
2007-04-30 13:03:00,1.1156,1.1156,1.1156,1.1156,4000000.0
2007-04-30 13:04:00,1.1156,1.1156,1.1156,1.1156,63200000.0
2007-04-30 13:05:00,1.1156,1.1156,1.1156,1.1156,13400000.0
2007-04-30 13:06:00,1.1155,1.1158,1.1153,1.1158,193500000.0
2007-04-30 13:07:00,1.11575,1.1158,1.1156,1.1158,166299996.0
2007-04-30 13:08:00,1.1158,1.1158,1.1155,1.1155,181800000.0
2007-04-30 13:09:00,1.1155,1.1155,1.1153,1.1154,122899999.0
2007-04-30 13:10:00,1.11522,1.11539,1.11499,1.11499,62200000.0
2007-04-30 13:11:00,1.1154,1.1154,1.1154,1.1154,12000000.0
2007-04-30 13:12:00,1.1154,1.1154,1.1154,1.1154,12800000.0
2007-04-30 13:13:00,1.1154,1.1154,1.1154,1.1154,800000.0
2007-04-30 13:14:00,1.1153,1.1153,1.1152,1.1152,130800000.0
2007-04-30 13:15:00,1.1152,1.1152,1.1149,1.1149,222400000.0
2007-04-30 13:16:00,1.1149,1.1151,1.1149,1.11495,82400000.0
2007-04-30 13:17:00,1.115,1.1151,1.115,1.115,33600000.0
2007-04-30 13:18:00,1.115,1.115,1.1148,1.1149,158600000.0
2007-04-30 13:19:00,1.1149,1.11505,1.1149,1.1149,97600000.0
2007-04-30 13:20:00,1.11485,1.115,1.11485,1.1149,93700000.0
2007-04-30 13:21:00,1.115,1.115,1.1149,1.1149,80700000.0
2007-04-30 13:22:00,1.11472,1.11484,1.11465,1.11465,543499999.0
2007-04-30 13:23:00,1.1149,1.1152,1.1149,1.1151,112000000.0
2007-04-30 13:24:00,1.1151,1.1152,1.1151,1.1152,58000000.0
2007-04-30 13:25:00,1.1152,1.1152,1.11515,1.11515,11200000.0
2007-04-30 13:26:00,1.1152,1.1152,1.11515,1.11515,10400000.0
2007-04-30 13:27:00,1.1153,1.1153,1.11515,1.1152,18800000.0
2007-04-30 13:28:00,1.1152,1.1152,1.1152,1.1152,2400000.0
2007-04-30 13:29:00,1.1152,1.1152,1.11515,1.11515,10400000.0
2007-04-30 13:30:00,1.11515,1.11515,1.11515,1.11515,3200000.0
2007-04-30 13:31:00,1.1151,1.1151,1.1151,1.1151,27300000.0
2007-04-30 13:32:00,1.1151,1.1151,1.1151,1.1151,27700000.0
2007-04-30 13:33:00,1.1152,1.1152,1.1151,1.1151,49200000.0
2007-04-30 13:34:00,1.1151,1.1152,1.1151,1.1151,50700000.0
2007-04-30 13:35:00,1.1151,1.1151,1.1151,1.1151,19900000.0
2007-04-30 13:36:00,1.1151,1.1152,1.11505,1.1151,116500000.0
2007-04-30 13:37:00,1.1151,1.11515,1.115,1.115,154900000.0
2007-04-30 13:38:00,1.115,1.1153,1.115,1.11525,88600000.0
2007-04-30 13:39:00,1.11525,1.11525,1.11525,1.11525,8000000.0
2007-04-30 13:40:00,1.11525,1.11525,1.11525,1.11525,22400000.0
2007-04-30 13:41:00,1.11525,1.1153,1.11525,1.1153,15300000.0
2007-04-30 13:42:00,1.1153,1.1153,1.11525,1.11525,29500000.0
2007-04-30 13:43:00,1.11535,1.11535,1.1153,1.1153,24000000.0
2007-04-30 13:44:00,1.115,1.11519,1.11486,1.1151,182400000.0
2007-04-30 13:45:00,1.1153,1.1153,1.1153,1.1153,9600000.0
2007-04-30 13:46:00,1.11525,1.11525,1.1152,1.1152,41600000.0
2007-04-30 13:47:00,1.1152,1.1152,1.1152,1.1152,43200000.0
2007-04-30 13:48:00,1.1152,1.1152,1.1152,1.1152,12000000.0
2007-04-30 13:49:00,1.1153,1.11555,1.1153,1.11555,73000000.0
2007-04-30 13:50:00,1.1156,1.1157,1.1156,1.1157,44800000.0
2007-04-30 13:51:00,1.1157,1.1157,1.1157,1.1157,14400000.0
2007-04-30 13:52:00,1.1157,1.1157,1.1157,1.1157,38900000.0
2007-04-30 13:53:00,1.1157,1.11575,1.11565,1.11575,27200000.0
2007-04-30 13:54:00,1.1158,1.1158,1.11575,1.11575,39100000.0
2007-04-30 13:55:00,1.1158,1.1158,1.1157,1.1157,24000000.0
2007-04-30 13:56:00,1.11575,1.11575,1.11575,1.11575,11200000.0
2007-04-30 13:57:00,1.11575,1.11575,1.11575,1.11575,8000000.0
2007-04-30 13:58:00,1.11575,1.11575,1.11575,1.11575,16000000.0
2007-04-30 13:59:00,1.11575,1.11575,1.1157,1.11575,34300000.0
2007-04-30 14:00:00,1.1157,1.116,1.11565,1.1159,161600000.0
2007-04-30 14:01:00,1.1159,1.1162,1.1157,1.11585,301699999.0
2007-04-30 14:02:00,1.1159,1.1159,1.11585,1.11585,28000000.0
2007-04-30 14:03:00,1.1159,1.11615,1.1159,1.11615,115200000.0
2007-04-30 14:04:00,1.1161,1.1161,1.116,1.116,21000000.0
2007-04-30 14:05:00,1.116,1.11605,1.116,1.116,17200000.0
2007-04-30 14:06:00,1.11605,1.11605,1.11595,1.116,50400000.0
2007-04-30 14:07:00,1.11565,1.11583,1.11558,1.11578,116000000.0
2007-04-30 14:08:00,1.116,1.116,1.1159,1.11595,50300000.0
2007-04-30 14:09:00,1.11595,1.11595,1.11595,1.11595,8400000.0
2007-04-30 14:10:00,1.11595,1.116,1.1159,1.11595,281799996.0
2007-04-30 14:11:00,1.11595,1.116,1.11595,1.11595,173600000.0
2007-04-30 14:12:00,1.11595,1.11595,1.1159,1.11595,43333744.0
2007-04-30 14:13:00,1.11595,1.11595,1.11595,1.11595,537654.0
2007-04-30 14:14:00,1.116,1.1161,1.11595,1.1161,177400000.0
2007-04-30 14:15:00,1.1161,1.11625,1.1161,1.11625,115200000.0
2007-04-30 14:16:00,1.11625,1.11625,1.1159,1.1159,272737657.0
2007-04-30 14:17:00,1.116,1.116,1.11595,1.11595,13427263.0
2007-04-30 14:18:00,1.11595,1.11595,1.11565,1.11565,314537655.0
2007-04-30 14:19:00,1.11565,1.1157,1.1156,1.11565,90200000.0
2007-04-30 14:20:00,1.11565,1.1157,1.11555,1.1156,60600000.0
2007-04-30 14:21:00,1.1156,1.1156,1.1155,1.1155,259500008.0
2007-04-30 14:22:00,1.11555,1.1156,1.1155,1.1155,195799999.0
2007-04-30 14:23:00,1.1155,1.1157,1.1155,1.11555,271899996.0
2007-04-30 14:24:00,1.1156,1.1156,1.1155,1.1155,172999999.0
2007-04-30 14:25:00,1.11555,1.11555,1.1155,1.1155,90699999.0
2007-04-30 14:26:00,1.1155,1.1159,1.1155,1.11575,199800000.0
2007-04-30 14:27:00,1.1158,1.1158,1.1158,1.1158,68600000.0
2007-04-30 14:28:00,1.1158,1.1158,1.1157,1.1157,39300000.0
2007-04-30 14:29:00,1.1157,1.1157,1.1156,1.1156,39400000.0
2007-04-30 14:30:00,1.1155,1.1156,1.114,1.1141,354400001.0
2007-04-30 14:31:00,1.1141,1.11415,1.1139,1.114,379000000.0
2007-04-30 14:32:00,1.114,1.1142,1.11375,1.1139,328800000.0
2007-04-30 14:33:00,1.1138,1.1139,1.1137,1.11385,807400007.0
2007-04-30 14:34:00,1.1139,1.11395,1.1134,1.11345,350700000.0
2007-04-30 14:35:00,1.11345,1.1135,1.1123,1.1123,1058399993.0
2007-04-30 14:36:00,1.1123,1.1123,1.1116,1.112,533399998.0
2007-04-30 14:37:00,1.112,1.1121,1.11185,1.11195,408399999.0
2007-04-30 14:38:00,1.11195,1.112,1.1108,1.1111,586999999.0
2007-04-30 14:39:00,1.111,1.1112,1.1109,1.1112,524000000.0
2007-04-30 14:40:00,1.1112,1.1112,1.1102,1.11025,986600001.0
2007-04-30 14:41:00,1.11025,1.1108,1.1098,1.1107,807500000.0
2007-04-30 14:42:00,1.1107,1.1114,1.1107,1.1111,748199998.0
2007-04-30 14:43:00,1.1111,1.11115,1.111,1.111,365800000.0
2007-04-30 14:44:00,1.111,1.11115,1.1107,1.1107,627599999.0
2007-04-30 14:45:00,1.1107,1.11075,1.1105,1.1105,152099999.0
2007-04-30 14:46:00,1.1105,1.1107,1.11035,1.1106,404900000.0
2007-04-30 14:47:00,1.1106,1.1109,1.1106,1.11085,681400000.0
2007-04-30 14:48:00,1.11085,1.11085,1.1105,1.1107,705899995.0
2007-04-30 14:49:00,1.1107,1.1109,1.11065,1.1109,431699999.0
2007-04-30 14:50:00,1.1108,1.1111,1.1108,1.11105,110400000.0
2007-04-30 14:51:00,1.11105,1.1113,1.11105,1.1112,591599999.0
2007-04-30 14:52:00,1.1112,1.1116,1.1112,1.11145,362900001.0
2007-04-30 14:53:00,1.1114,1.11145,1.1112,1.11125,359700000.0
2007-04-30 14:54:00,1.1112,1.11135,1.1111,1.1112,499900002.0
2007-04-30 14:55:00,1.11115,1.11135,1.11115,1.11125,245300000.0
2007-04-30 14:56:00,1.11125,1.1113,1.11115,1.11115,151500000.0
2007-04-30 14:57:00,1.1112,1.11135,1.111,1.11135,433699995.0
2007-04-30 14:58:00,1.11145,1.1115,1.11135,1.1114,157600000.0
2007-04-30 14:59:00,1.1114,1.11155,1.1114,1.11145,187500000.0
2007-04-30 15:00:00,1.11145,1.1118,1.11145,1.11175,192100000.0
2007-04-30 15:01:00,1.11175,1.11195,1.1117,1.11185,378699999.0
2007-04-30 15:02:00,1.11185,1.11185,1.1117,1.11175,161899999.0
2007-04-30 15:03:00,1.11175,1.11175,1.1115,1.1116,439699998.0
2007-04-30 15:04:00,1.1116,1.1116,1.1115,1.11155,233199999.0
2007-04-30 15:05:00,1.11155,1.1117,1.1115,1.11155,326899993.0
2007-04-30 15:06:00,1.11155,1.1116,1.1115,1.1115,362900000.0
2007-04-30 15:07:00,1.1115,1.11155,1.1115,1.1115,110400000.0
2007-04-30 15:08:00,1.1115,1.1116,1.1115,1.1115,78700000.0
2007-04-30 15:09:00,1.1115,1.11155,1.1114,1.1114,85500000.0
2007-04-30 15:10:00,1.1114,1.1114,1.111,1.111,189600001.0
2007-04-30 15:11:00,1.111,1.11105,1.11095,1.111,149100000.0
2007-04-30 15:12:00,1.111,1.111,1.11095,1.11095,9200000.0
2007-04-30 15:13:00,1.11095,1.11115,1.1109,1.11115,69700000.0
2007-04-30 15:14:00,1.1111,1.11125,1.11095,1.11095,539080006.0
2007-04-30 15:15:00,1.11095,1.11105,1.11095,1.111,87100000.0
2007-04-30 15:16:00,1.111,1.111,1.11095,1.11095,88800000.0
2007-04-30 15:17:00,1.11095,1.11095,1.11095,1.11095,50400000.0
2007-04-30 15:18:00,1.11095,1.11095,1.1106,1.1106,298000001.0
2007-04-30 15:19:00,1.1106,1.11065,1.11035,1.11035,215199999.0
2007-04-30 15:20:00,1.11035,1.1106,1.11035,1.1106,234800003.0
2007-04-30 15:21:00,1.1105,1.1106,1.1102,1.11025,302899996.0
2007-04-30 15:22:00,1.11025,1.1103,1.1102,1.11025,109500001.0
2007-04-30 15:23:00,1.1102,1.11035,1.1102,1.11025,64400000.0
2007-04-30 15:24:00,1.11025,1.11025,1.11,1.11,580699996.0
2007-04-30 15:25:00,1.11005,1.11005,1.10945,1.10975,642300001.0
2007-04-30 15:26:00,1.10975,1.10995,1.10965,1.10965,112600000.0
2007-04-30 15:27:00,1.10965,1.10985,1.1096,1.10985,272600000.0
2007-04-30 15:28:00,1.10985,1.10985,1.1096,1.10975,324000000.0
2007-04-30 15:29:00,1.1097,1.1097,1.10925,1.10925,599699996.0
2007-04-30 15:30:00,1.10925,1.1096,1.10925,1.10945,645500002.0
2007-04-30 15:31:00,1.10945,1.1096,1.10945,1.10945,239099997.0
2007-04-30 15:32:00,1.1095,1.1095,1.10935,1.10945,164600000.0
2007-04-30 15:33:00,1.1094,1.1096,1.10935,1.10955,310400203.0
2007-04-30 15:34:00,1.10955,1.10975,1.1095,1.1097,605400002.0
2007-04-30 15:35:00,1.1097,1.1098,1.1095,1.10965,498899997.0
2007-04-30 15:36:00,1.1096,1.1097,1.10945,1.1095,373600001.0
2007-04-30 15:37:00,1.1095,1.1097,1.1095,1.1096,368000002.0
2007-04-30 15:38:00,1.10965,1.10975,1.1096,1.1097,174200002.0
2007-04-30 15:39:00,1.1097,1.10975,1.10965,1.10975,291099999.0
2007-04-30 15:40:00,1.10975,1.11015,1.10965,1.11015,338699999.0
2007-04-30 15:41:00,1.11015,1.1102,1.10995,1.1101,216900000.0
2007-04-30 15:42:00,1.1101,1.11015,1.11,1.11015,58100000.0
2007-04-30 15:43:00,1.1101,1.1101,1.1099,1.11,208800001.0
2007-04-30 15:44:00,1.10995,1.1101,1.1099,1.1101,163899999.0
2007-04-30 15:45:00,1.1101,1.1102,1.10975,1.1102,182000000.0
2007-04-30 15:46:00,1.1102,1.1103,1.10975,1.11005,652699997.0
2007-04-30 15:47:00,1.11,1.1101,1.1098,1.11005,489800000.0
2007-04-30 15:48:00,1.11005,1.11025,1.11,1.11025,460999998.0
2007-04-30 15:49:00,1.11025,1.1103,1.11025,1.11025,25900000.0
2007-04-30 15:50:00,1.1102,1.11025,1.10985,1.10985,148600000.0
2007-04-30 15:51:00,1.10985,1.11,1.1098,1.1098,209800000.0
2007-04-30 15:52:00,1.10985,1.1099,1.10975,1.10985,272700000.0
2007-04-30 15:53:00,1.1099,1.1101,1.10985,1.10995,348000000.0
2007-04-30 15:54:00,1.10995,1.11005,1.10985,1.10985,95100001.0
2007-04-30 15:55:00,1.10985,1.10995,1.10985,1.10995,128800000.0
2007-04-30 15:56:00,1.10995,1.11005,1.10985,1.11,302899998.0
2007-04-30 15:57:00,1.11,1.11,1.10975,1.1098,150700000.0
2007-04-30 15:58:00,1.1098,1.1099,1.1097,1.1098,89800000.0
2007-04-30 15:59:00,1.1097,1.1099,1.1097,1.1097,124300001.0
2007-04-30 16:00:00,1.1097,1.1102,1.1097,1.11015,174400000.0
2007-04-30 16:01:00,1.1102,1.1105,1.1101,1.1103,218899999.0
2007-04-30 16:02:00,1.11035,1.11035,1.11025,1.11025,52000000.0
2007-04-30 16:03:00,1.1103,1.1103,1.1102,1.1102,17400000.0
2007-04-30 16:04:00,1.1102,1.1102,1.1101,1.11015,62100001.0
2007-04-30 16:05:00,1.1101,1.11015,1.11005,1.11005,132500000.0
2007-04-30 16:06:00,1.1101,1.1101,1.11005,1.11005,5000000.0
2007-04-30 16:07:00,1.11,1.11005,1.11,1.11005,47900000.0
2007-04-30 16:08:00,1.11005,1.11005,1.10995,1.11005,631999991.0
2007-04-30 16:09:00,1.11005,1.11015,1.10995,1.1101,1007400010.0
2007-04-30 16:10:00,1.1101,1.1101,1.11,1.11005,318399999.0
2007-04-30 16:11:00,1.11005,1.1101,1.11,1.11005,157000000.0
2007-04-30 16:12:00,1.11005,1.11005,1.11,1.11,360599999.0
2007-04-30 16:13:00,1.11,1.11,1.1097,1.10975,173700000.0
2007-04-30 16:14:00,1.1097,1.10975,1.1096,1.1096,821599996.0
2007-04-30 16:15:00,1.10955,1.10975,1.10955,1.1097,371600000.0
2007-04-30 16:16:00,1.10965,1.10975,1.1096,1.10965,259800000.0
2007-04-30 16:17:00,1.10965,1.1097,1.10945,1.1096,468700001.0
2007-04-30 16:18:00,1.1096,1.1098,1.10955,1.10975,673000000.0
2007-04-30 16:19:00,1.10975,1.1099,1.1096,1.10975,549900000.0
2007-04-30 16:20:00,1.1099,1.1102,1.1098,1.1099,988999999.0
2007-04-30 16:21:00,1.10985,1.1099,1.1097,1.1098,167200003.0
2007-04-30 16:22:00,1.1098,1.1099,1.1097,1.1098,122699998.0
2007-04-30 16:23:00,1.1098,1.1099,1.1098,1.1099,55600000.0
2007-04-30 16:24:00,1.10985,1.1099,1.10985,1.1099,7800000.0
2007-04-30 16:25:00,1.1099,1.1099,1.1097,1.10975,447200001.0
2007-04-30 16:26:00,1.10975,1.1099,1.1097,1.10975,114200001.0
2007-04-30 16:27:00,1.1098,1.1098,1.1089,1.10905,1772699995.0
2007-04-30 16:28:00,1.10905,1.10925,1.109,1.10905,615200002.0
2007-04-30 16:29:00,1.10905,1.1093,1.10905,1.1093,409300000.0
2007-04-30 16:30:00,1.10935,1.10935,1.1089,1.109,429999998.0
2007-04-30 16:31:00,1.10905,1.10915,1.109,1.1091,1026799999.0
2007-04-30 16:32:00,1.10915,1.1095,1.1091,1.1092,352700002.0
2007-04-30 16:33:00,1.1092,1.1092,1.109,1.10905,847599992.0
2007-04-30 16:34:00,1.10905,1.10905,1.10875,1.1089,945400000.0
2007-04-30 16:35:00,1.1089,1.1089,1.1088,1.1089,479600000.0
2007-04-30 16:36:00,1.1088,1.10895,1.1087,1.1088,470700002.0
2007-04-30 16:37:00,1.1088,1.1088,1.1086,1.1087,534000000.0
2007-04-30 16:38:00,1.10865,1.1087,1.1083,1.1084,484199999.0
2007-04-30 16:39:00,1.1084,1.1084,1.10805,1.10805,633000001.0
2007-04-30 16:40:00,1.1081,1.1081,1.1074,1.1078,1445400002.0
2007-04-30 16:41:00,1.10775,1.1081,1.10775,1.10805,582300003.0
2007-04-30 16:42:00,1.10805,1.1081,1.108,1.108,516299998.0
2007-04-30 16:43:00,1.108,1.108,1.10715,1.1073,1626200002.0
2007-04-30 16:44:00,1.1073,1.1074,1.1069,1.1073,1362299994.0
2007-04-30 16:45:00,1.1074,1.1074,1.107,1.1072,953999991.0
2007-04-30 16:46:00,1.1071,1.1073,1.1071,1.10715,663999998.0
2007-04-30 16:47:00,1.1072,1.1073,1.10715,1.1072,145800000.0
2007-04-30 16:48:00,1.1072,1.1072,1.1069,1.1071,667300000.0
2007-04-30 16:49:00,1.107,1.1072,1.1066,1.10665,848299997.0
2007-04-30 16:50:00,1.1067,1.10675,1.10645,1.1067,617700002.0
2007-04-30 16:51:00,1.1067,1.1068,1.1066,1.1067,344200000.0
2007-04-30 16:52:00,1.1067,1.1068,1.10645,1.10655,724799997.0
2007-04-30 16:53:00,1.1065,1.1068,1.1065,1.1067,1395300005.0
2007-04-30 16:54:00,1.1068,1.1068,1.1067,1.1068,1019399992.0
2007-04-30 16:55:00,1.1068,1.1068,1.10655,1.10655,645500000.0
2007-04-30 16:56:00,1.10655,1.1067,1.10655,1.1067,134800000.0
2007-04-30 16:57:00,1.1067,1.1067,1.1064,1.1064,260390700.0
2007-04-30 16:58:00,1.1064,1.1065,1.1063,1.1063,1196300002.0
2007-04-30 16:59:00,1.106,1.106,1.1046,1.1046,775000000.0
2007-04-30 17:00:00,1.1048,1.1055,1.1048,1.1054,775000000.0
2007-04-30 17:01:00,1.1054,1.1055,1.1051,1.1054,1426200003.0
2007-04-30 17:02:00,1.1054,1.1056,1.1054,1.1056,804699999.0
2007-04-30 17:03:00,1.1056,1.1056,1.1054,1.1056,478299998.0
2007-04-30 17:04:00,1.1056,1.1056,1.1055,1.1055,78000000.0
2007-04-30 17:05:00,1.1055,1.1058,1.1055,1.1056,1616900004.0
2007-04-30 17:06:00,1.1055,1.1056,1.1053,1.1053,311899998.0
2007-04-30 17:07:00,1.1054,1.1056,1.1054,1.1054,311899998.0
2007-04-30 17:08:00,1.1055,1.1057,1.1054,1.1054,1071900001.0
2007-04-30 17:09:00,1.1054,1.1057,1.1054,1.1055,1229899990.0
2007-04-30 17:10:00,1.1056,1.1056,1.1053,1.1055,614499998.0
2007-04-30 17:11:00,1.1055,1.1057,1.1054,1.1057,468800000.0
2007-04-30 17:12:00,1.1057,1.1058,1.1056,1.1057,975700003.0
2007-04-30 17:13:00,1.1058,1.1059,1.1057,1.1059,1016300010.0
2007-04-30 17:14:00,1.1059,1.1059,1.1056,1.1056,368000002.0
2007-04-30 17:15:00,1.1056,1.1058,1.1056,1.1058,251300000.0
2007-04-30 17:16:00,1.1058,1.1058,1.1056,1.1056,1335899998.0
2007-04-30 17:17:00,1.1056,1.1057,1.10555,1.1056,298300000.0
2007-04-30 17:18:00,1.1056,1.1057,1.1055,1.10555,365899999.0
2007-04-30 17:19:00,1.1056,1.1056,1.1052,1.1053,1340200008.0
2007-04-30 17:20:00,1.10525,1.1054,1.1051,1.1053,1770500008.0
2007-04-30 17:21:00,1.1053,1.1056,1.1053,1.1055,296800000.0
2007-04-30 17:22:00,1.1055,1.1055,1.1053,1.1055,1184800003.0
2007-04-30 17:23:00,1.1055,1.1055,1.1054,1.1054,92099999.0
2007-04-30 17:24:00,1.1054,1.1057,1.1054,1.1057,1110099991.0
2007-04-30 17:25:00,1.1057,1.1057,1.1056,1.1056,187799998.0
2007-04-30 17:26:00,1.1056,1.10595,1.1056,1.1059,897600001.0
2007-04-30 17:27:00,1.1059,1.106,1.1059,1.1059,332699994.0
2007-04-30 17:28:00,1.1059,1.1063,1.1059,1.1063,807699998.0
2007-04-30 17:29:00,1.1063,1.1063,1.10615,1.10615,1396499990.0
2007-04-30 17:30:00,1.10615,1.1062,1.1058,1.1058,1564099998.0
2007-04-30 17:31:00,1.1058,1.1059,1.1058,1.1058,1504700000.0
2007-04-30 17:32:00,1.1058,1.106,1.1058,1.10595,633899998.0
2007-04-30 17:33:00,1.1059,1.1065,1.1059,1.1063,1661699997.0
2007-04-30 17:34:00,1.10625,1.1064,1.10625,1.1064,1030099989.0
2007-04-30 17:35:00,1.1064,1.1066,1.1063,1.1066,417800003.0
2007-04-30 17:36:00,1.1066,1.1069,1.1066,1.1069,79800000.0
2007-04-30 17:37:00,1.1069,1.1069,1.1068,1.1068,63500000.0
2007-04-30 17:38:00,1.1067,1.1068,1.10665,1.1068,396499999.0
2007-04-30 17:39:00,1.1068,1.107,1.1067,1.107,458300000.0
2007-04-30 17:40:00,1.107,1.1072,1.107,1.10715,589800002.0
2007-04-30 17:41:00,1.10715,1.1072,1.10705,1.10705,145300000.0
2007-04-30 17:42:00,1.107,1.1072,1.1069,1.1072,462600004.0
2007-04-30 17:43:00,1.1072,1.1072,1.10705,1.1071,152100000.0
2007-04-30 17:44:00,1.1071,1.1071,1.1069,1.10705,660899996.0
2007-04-30 17:45:00,1.107,1.107,1.1067,1.1068,1791900002.0
2007-04-30 17:46:00,1.1068,1.1069,1.10675,1.1069,998699998.0
2007-04-30 17:47:00,1.1069,1.10715,1.1069,1.10715,565900000.0
2007-04-30 17:48:00,1.1072,1.1073,1.10715,1.1073,341099998.0
2007-04-30 17:49:00,1.1073,1.1075,1.1073,1.1075,447500000.0
2007-04-30 17:50:00,1.1075,1.1078,1.1073,1.1077,1536899997.0
2007-04-30 17:51:00,1.1078,1.1078,1.1075,1.1075,556700001.0
2007-04-30 17:52:00,1.1075,1.1078,1.10745,1.1078,606999998.0
2007-04-30 17:53:00,1.1078,1.1079,1.1077,1.1078,841500002.0
2007-04-30 17:54:00,1.1078,1.1078,1.1076,1.1076,1076599997.0
2007-04-30 17:55:00,1.1076,1.1077,1.1076,1.1077,290099998.0
2007-04-30 17:56:00,1.1077,1.1077,1.10725,1.1074,1017600002.0
2007-04-30 17:57:00,1.1073,1.1073,1.1069,1.10705,990900003.0
2007-04-30 17:58:00,1.10705,1.10715,1.1069,1.1069,312899998.0
2007-04-30 17:59:00,1.1069,1.1069,1.1067,1.1067,2063099998.0
2007-04-30 18:00:00,1.1067,1.1067,1.10635,1.1067,1951598729.0
2007-04-30 18:01:00,1.1067,1.1067,1.10645,1.1065,193194912.0
2007-04-30 18:02:00,1.1065,1.1067,1.10645,1.1067,364099999.0
2007-04-30 18:03:00,1.1067,1.1067,1.10645,1.10655,565600000.0
2007-04-30 18:04:00,1.10655,1.1066,1.10655,1.1066,99600000.0
2007-04-30 18:05:00,1.1066,1.1067,1.1066,1.1067,640400000.0
2007-04-30 18:06:00,1.1066,1.1067,1.1066,1.1066,403499999.0
2007-04-30 18:07:00,1.1067,1.1067,1.1067,1.1067,45500000.0
2007-04-30 18:08:00,1.1067,1.1067,1.1065,1.1066,255599996.0
2007-04-30 18:09:00,1.1066,1.10705,1.1066,1.107,1800700000.0
2007-04-30 18:10:00,1.10705,1.10705,1.107,1.10705,99300000.0
2007-04-30 18:11:00,1.10705,1.10705,1.107,1.107,171999997.0
2007-04-30 18:12:00,1.1071,1.1074,1.1071,1.1073,440999996.0
2007-04-30 18:13:00,1.1073,1.1073,1.1071,1.1071,287200001.0
2007-04-30 18:14:00,1.10715,1.1073,1.1071,1.10715,1081199998.0
2007-04-30 18:15:00,1.1072,1.1073,1.1071,1.1073,95100002.0
2007-04-30 18:16:00,1.1073,1.1073,1.10715,1.1072,10500000.0
2007-04-30 18:17:00,1.10715,1.1073,1.1071,1.10715,559600000.0
2007-04-30 18:18:00,1.10715,1.1072,1.10715,1.1072,12800000.0
2007-04-30 18:19:00,1.1072,1.1072,1.10715,1.10715,9600000.0
2007-04-30 18:20:00,1.10715,1.10715,1.10715,1.10715,1600000.0
2007-04-30 18:21:00,1.1072,1.1072,1.1071,1.10715,761299999.0
2007-04-30 18:22:00,1.1072,1.1072,1.1072,1.1072,11200000.0
2007-04-30 18:23:00,1.1072,1.1072,1.10715,1.10715,205599999.0
2007-04-30 18:24:00,1.1072,1.1073,1.1072,1.1073,368000000.0
2007-04-30 18:25:00,1.1073,1.1073,1.10725,1.10725,478800000.0
2007-04-30 18:26:00,1.10725,1.1073,1.10725,1.1073,433200001.0
2007-04-30 18:27:00,1.1073,1.1074,1.1073,1.1074,600699997.0
2007-04-30 18:28:00,1.1075,1.1075,1.10745,1.1075,267999992.0
2007-04-30 18:29:00,1.10745,1.1075,1.10745,1.1075,153099999.0
2007-04-30 18:30:00,1.1075,1.1075,1.10725,1.1073,356400000.0
2007-04-30 18:31:00,1.1073,1.1074,1.1073,1.1074,626100003.0
2007-04-30 18:32:00,1.1074,1.10765,1.1074,1.10765,529099996.0
2007-04-30 18:33:00,1.10765,1.1077,1.1076,1.10765,62900000.0
2007-04-30 18:34:00,1.10765,1.1077,1.1074,1.1077,1996200002.0
2007-04-30 18:35:00,1.1076,1.1077,1.10755,1.1077,206400001.0
2007-04-30 18:36:00,1.1077,1.1079,1.1077,1.1077,788300000.0
2007-04-30 18:37:00,1.1077,1.1078,1.1074,1.1074,891599990.0
2007-04-30 18:38:00,1.1074,1.1075,1.1073,1.1074,793299998.0
2007-04-30 18:39:00,1.1074,1.1074,1.1073,1.1073,194900001.0
2007-04-30 18:40:00,1.1073,1.1073,1.1073,1.1073,449100003.0
2007-04-30 18:41:00,1.1073,1.1073,1.1073,1.1073,708900001.0
2007-04-30 18:42:00,1.1073,1.1073,1.1071,1.1071,454400002.0
2007-04-30 18:43:00,1.1071,1.1073,1.1071,1.1072,544200005.0
2007-04-30 18:44:00,1.1072,1.1073,1.10715,1.10715,358100000.0
2007-04-30 18:45:00,1.1072,1.1073,1.10715,1.1072,238899998.0
2007-04-30 18:46:00,1.1072,1.1072,1.10715,1.1072,37500000.0
2007-04-30 18:47:00,1.1073,1.1073,1.1073,1.1073,600000.0
2007-04-30 18:48:00,1.10691,1.10696,1.10684,1.10684,26872826.0
2007-04-30 18:49:00,1.1073,1.1073,1.1073,1.1073,494000000.0
2007-04-30 18:50:00,1.1073,1.1073,1.1073,1.1073,299700000.0
2007-04-30 18:51:00,1.1073,1.1073,1.10725,1.10725,239900000.0
2007-04-30 18:52:00,1.10725,1.1073,1.10725,1.10725,754900003.0
2007-04-30 18:53:00,1.10725,1.1074,1.10725,1.1074,402899996.0
2007-04-30 18:54:00,1.1074,1.1074,1.10715,1.1073,231900000.0
2007-04-30 18:55:00,1.1073,1.1073,1.1072,1.1073,1029100000.0
2007-04-30 18:56:00,1.1073,1.1073,1.10715,1.1072,975300003.0
2007-04-30 18:57:00,1.1072,1.1073,1.1071,1.1073,1361199997.0
2007-04-30 18:58:00,1.1072,1.1073,1.10715,1.1073,395500000.0
2007-04-30 18:59:00,1.1073,1.1073,1.10715,1.1072,529699996.0
2007-04-30 19:00:00,1.10725,1.1073,1.10715,1.1073,169599999.0
2007-04-30 19:01:00,1.1073,1.1074,1.1073,1.1073,404600001.0
2007-04-30 19:02:00,1.1073,1.1073,1.10725,1.1073,339400002.0
2007-04-30 19:03:00,1.10725,1.1073,1.10725,1.1073,439800002.0
2007-04-30 19:04:00,1.1073,1.1073,1.1073,1.1073,88400000.0
2007-04-30 19:05:00,1.1073,1.1074,1.1072,1.1073,755399995.0
2007-04-30 19:06:00,1.1074,1.1074,1.1073,1.1074,144099999.0
2007-04-30 19:07:00,1.1074,1.1074,1.1074,1.1074,104500000.0
2007-04-30 19:08:00,1.1074,1.1074,1.1073,1.1073,680999995.0
2007-04-30 19:09:00,1.1073,1.1074,1.1073,1.1074,321400002.0
2007-04-30 19:10:00,1.1073,1.1074,1.1073,1.1074,625999996.0
2007-04-30 19:11:00,1.1074,1.1074,1.1073,1.1074,373900001.0
2007-04-30 19:12:00,1.10735,1.1074,1.10735,1.1074,273300000.0
2007-04-30 19:13:00,1.1074,1.10765,1.1074,1.10765,512950103.0
2007-04-30 19:14:00,1.10765,1.10765,1.10765,1.10765,6400000.0
2007-04-30 19:15:00,1.10765,1.10765,1.10745,1.1075,315199999.0
2007-04-30 19:16:00,1.1075,1.1076,1.1074,1.1076,423300000.0
2007-04-30 19:17:00,1.10765,1.10765,1.1076,1.10765,24400000.0
2007-04-30 19:18:00,1.1076,1.10765,1.1076,1.10765,34900001.0
2007-04-30 19:19:00,1.10765,1.1077,1.10765,1.1077,12800000.0
2007-04-30 19:20:00,1.10747,1.1075,1.10732,1.10745,60000000.0
2007-04-30 19:21:00,1.1077,1.1077,1.10765,1.10765,12800000.0
2007-04-30 19:22:00,1.1077,1.1077,1.10765,1.1077,67200000.0
2007-04-30 19:23:00,1.1077,1.1077,1.1075,1.10755,948899998.0
2007-04-30 19:24:00,1.1076,1.1077,1.10755,1.1077,100900000.0
2007-04-30 19:25:00,1.1077,1.1077,1.1077,1.1077,6400000.0
2007-04-30 19:26:00,1.1077,1.1077,1.1077,1.1077,44800000.0
2007-04-30 19:27:00,1.1077,1.1078,1.1077,1.1078,72300000.0
2007-04-30 19:28:00,1.1078,1.1078,1.1077,1.1078,571400000.0
2007-04-30 19:29:00,1.1078,1.108,1.1078,1.1079,232600000.0
2007-04-30 19:30:00,1.1079,1.108,1.1079,1.108,357300001.0
2007-04-30 19:31:00,1.108,1.1081,1.1079,1.108,129500000.0
2007-04-30 19:32:00,1.10815,1.10825,1.108,1.10825,129500000.0
2007-04-30 19:33:00,1.1082,1.1082,1.1081,1.1081,39600000.0
2007-04-30 19:34:00,1.1081,1.10815,1.1079,1.10815,546199999.0
2007-04-30 19:35:00,1.10815,1.10825,1.10815,1.10815,54000000.0
2007-04-30 19:36:00,1.1082,1.10825,1.10815,1.10825,35100000.0
2007-04-30 19:37:00,1.1083,1.1083,1.1082,1.10825,30800001.0
2007-04-30 19:38:00,1.10825,1.10825,1.10815,1.10815,58800000.0
2007-04-30 19:39:00,1.1081,1.1081,1.1079,1.108,479399996.0
2007-04-30 19:40:00,1.1079,1.1081,1.1078,1.108,888399997.0
2007-04-30 19:41:00,1.1079,1.108,1.1079,1.108,573999996.0
2007-04-30 19:42:00,1.108,1.108,1.1079,1.108,766999996.0
2007-04-30 19:43:00,1.108,1.1082,1.108,1.1082,518300000.0
2007-04-30 19:44:00,1.10815,1.1083,1.1081,1.1082,197899999.0
2007-04-30 19:45:00,1.1082,1.1083,1.10815,1.1083,83300000.0
2007-04-30 19:46:00,1.1083,1.1084,1.1083,1.1084,189000000.0
2007-04-30 19:47:00,1.1084,1.1084,1.1083,1.1083,72100000.0
2007-04-30 19:48:00,1.1083,1.1084,1.1083,1.1084,88900000.0
2007-04-30 19:49:00,1.1084,1.1084,1.1083,1.1084,76100000.0
2007-04-30 19:50:00,1.1084,1.1084,1.1083,1.1083,39000000.0
2007-04-30 19:51:00,1.1083,1.1083,1.1082,1.1082,17600000.0
2007-04-30 19:52:00,1.1082,1.10825,1.1082,1.1082,190200000.0
2007-04-30 19:53:00,1.1082,1.1082,1.1081,1.1081,190600000.0
2007-04-30 19:54:00,1.10774,1.10808,1.10772,1.10808,37600000.0
2007-04-30 19:55:00,1.1081,1.1081,1.1081,1.1081,18000000.0
2007-04-30 19:56:00,1.1081,1.1081,1.1081,1.1081,22700000.0
2007-04-30 19:57:00,1.1081,1.1082,1.1081,1.10815,113200000.0
2007-04-30 19:58:00,1.10815,1.10815,1.1081,1.1081,19000000.0
2007-04-30 19:59:00,1.1082,1.1082,1.1082,1.1082,12700000.0
2007-04-30 20:00:00,1.1082,1.10825,1.1082,1.10825,8000000.0
2007-04-30 20:01:00,1.1082,1.1082,1.10815,1.1082,30700000.0
2007-04-30 20:02:00,1.10815,1.1085,1.10815,1.1085,681800004.0
2007-04-30 20:03:00,1.1085,1.1085,1.1085,1.1085,15300000.0
2007-04-30 20:04:00,1.1085,1.1085,1.1084,1.1084,233300000.0
2007-04-30 20:05:00,1.1084,1.1085,1.1084,1.1085,293400000.0
2007-04-30 20:06:00,1.1085,1.1085,1.1084,1.1084,160799999.0
2007-04-30 20:07:00,1.1084,1.10865,1.1084,1.10865,523299999.0
2007-04-30 20:08:00,1.1086,1.1086,1.1085,1.1085,304600001.0
2007-04-30 20:09:00,1.1086,1.1086,1.1085,1.1085,154799999.0
2007-04-30 20:10:00,1.1085,1.1085,1.10835,1.1085,217200000.0
2007-04-30 20:11:00,1.1085,1.1086,1.1085,1.1085,330799998.0
2007-04-30 20:12:00,1.1086,1.10865,1.1086,1.10865,10700000.0
2007-04-30 20:13:00,1.1086,1.1086,1.1085,1.1085,271000000.0
2007-04-30 20:14:00,1.1085,1.1085,1.1084,1.10845,560199999.0
2007-04-30 20:15:00,1.1085,1.10865,1.1085,1.1085,199900001.0
2007-04-30 20:16:00,1.1085,1.1085,1.1084,1.1085,170100000.0
2007-04-30 20:17:00,1.10823,1.10835,1.10803,1.10822,158800000.0
2007-04-30 20:18:00,1.1085,1.1085,1.1085,1.1085,118600000.0
2007-04-30 20:19:00,1.1085,1.1085,1.1084,1.1084,198099999.0
2007-04-30 20:20:00,1.1085,1.1085,1.1083,1.10835,191200000.0
2007-04-30 20:21:00,1.1084,1.1085,1.1084,1.1085,215700000.0
2007-04-30 20:22:00,1.1085,1.1085,1.1084,1.1084,181400000.0
2007-04-30 20:23:00,1.1084,1.1084,1.1083,1.1084,285000001.0
2007-04-30 20:24:00,1.1084,1.1085,1.10835,1.10845,389800003.0
2007-04-30 20:25:00,1.1085,1.1085,1.1084,1.1085,104800000.0
2007-04-30 20:26:00,1.1085,1.1085,1.10845,1.10845,225300000.0
2007-04-30 20:27:00,1.1085,1.1086,1.1085,1.1086,128300000.0
2007-04-30 20:28:00,1.1086,1.10865,1.1085,1.1086,199399999.0
2007-04-30 20:29:00,1.1086,1.1086,1.1084,1.1085,481799998.0
2007-04-30 20:30:00,1.1085,1.1086,1.1084,1.1085,1318700004.0
2007-04-30 20:31:00,1.1085,1.1085,1.1085,1.1085,400300000.0
2007-04-30 20:32:00,1.1085,1.10865,1.1085,1.1086,100800000.0
2007-04-30 20:33:00,1.1086,1.1086,1.1085,1.1085,177100000.0
2007-04-30 20:34:00,1.1085,1.1085,1.1084,1.1084,184500002.0
2007-04-30 20:35:00,1.1084,1.1084,1.1084,1.1084,123500005.0
2007-04-30 20:36:00,1.1085,1.1086,1.1084,1.1085,438100002.0
2007-04-30 20:37:00,1.1085,1.1085,1.10845,1.1085,262800000.0
2007-04-30 20:38:00,1.1085,1.1085,1.1084,1.1085,518800005.0
2007-04-30 20:39:00,1.1084,1.1085,1.1084,1.1085,273300002.0
2007-04-30 20:40:00,1.1085,1.1085,1.10845,1.1085,42200000.0
2007-04-30 20:41:00,1.10845,1.1089,1.10845,1.1088,546399999.0
2007-04-30 20:42:00,1.10875,1.1089,1.10865,1.1088,663399998.0
2007-04-30 20:43:00,1.1088,1.1089,1.1088,1.1089,77200000.0
2007-04-30 20:44:00,1.1089,1.1089,1.1088,1.1089,74700000.0
2007-04-30 20:45:00,1.1089,1.1089,1.1088,1.1089,35900000.0
2007-04-30 20:46:00,1.1089,1.109,1.10885,1.1089,813899999.0
2007-04-30 20:47:00,1.10885,1.109,1.10885,1.109,552699993.0
2007-04-30 20:48:00,1.109,1.109,1.1089,1.109,637199998.0
2007-04-30 20:49:00,1.109,1.109,1.1088,1.1088,139200000.0
2007-04-30 20:50:00,1.1089,1.1089,1.10875,1.1088,102800000.0
2007-04-30 20:51:00,1.1088,1.109,1.10875,1.109,1024000007.0
2007-04-30 20:52:00,1.109,1.1091,1.1089,1.10905,505800001.0
2007-04-30 20:53:00,1.1091,1.10925,1.10905,1.1092,251500004.0
2007-04-30 20:54:00,1.10901,1.10907,1.10884,1.1089,119100000.0
2007-04-30 20:55:00,1.109,1.109,1.10885,1.10897,34100000.0
2007-04-30 20:56:00,1.10925,1.10925,1.1092,1.10925,10100000.0
2007-04-30 20:57:00,1.10925,1.10925,1.1092,1.1092,20099999.0
2007-04-30 20:58:00,1.10925,1.1093,1.10925,1.10925,212300000.0
2007-04-30 20:59:00,1.1092,1.1093,1.1091,1.1092,1213199989.0
2007-04-30 21:00:00,1.1092,1.10925,1.109,1.1091,759099995.0
2007-04-30 21:01:00,1.1091,1.1091,1.109,1.109,529300003.0
2007-04-30 21:02:00,1.109,1.109,1.10875,1.10875,740399985.0
2007-04-30 21:03:00,1.10875,1.10875,1.10865,1.10865,21600000.0
2007-04-30 21:04:00,1.10865,1.1089,1.10865,1.1089,124500000.0
2007-04-30 21:05:00,1.1089,1.1089,1.1087,1.10875,294399998.0
2007-04-30 21:06:00,1.10875,1.10875,1.10875,1.10875,800000.0
2007-04-30 21:07:00,1.1088,1.1089,1.1088,1.1089,36900000.0
2007-04-30 21:08:00,1.1089,1.109,1.1089,1.1089,498400002.0
2007-04-30 21:09:00,1.109,1.10925,1.109,1.1091,851099995.0
2007-04-30 21:10:00,1.1091,1.1091,1.1089,1.1089,514799999.0
2007-04-30 21:11:00,1.1089,1.109,1.1089,1.1089,557900008.0
2007-04-30 21:12:00,1.1089,1.109,1.10885,1.10885,423100000.0
2007-04-30 21:13:00,1.1089,1.1089,1.1089,1.1089,45900001.0
2007-04-30 21:14:00,1.1089,1.109,1.1089,1.1089,730200002.0
2007-04-30 21:15:00,1.1089,1.1089,1.10885,1.10885,207799999.0
2007-04-30 21:16:00,1.1089,1.1089,1.1089,1.1089,308400004.0
2007-04-30 21:17:00,1.109,1.1091,1.109,1.1091,544099997.0
2007-04-30 21:18:00,1.1091,1.1091,1.1091,1.1091,57000000.0
2007-04-30 21:19:00,1.1091,1.1091,1.1091,1.1091,136200002.0
2007-04-30 21:20:00,1.1092,1.1092,1.1089,1.1089,513100003.0
2007-04-30 21:21:00,1.1087,1.10882,1.1085,1.1085,228800000.0
2007-04-30 21:22:00,1.1089,1.1091,1.1089,1.1091,182600006.0
2007-04-30 21:23:00,1.10895,1.1092,1.10895,1.1091,341400001.0
2007-04-30 21:24:00,1.1092,1.1092,1.109,1.109,167100006.0
2007-04-30 21:25:00,1.1091,1.1093,1.109,1.1093,208399999.0
2007-04-30 21:26:00,1.1093,1.1093,1.10905,1.10905,258399998.0
2007-04-30 21:27:00,1.1091,1.1092,1.10895,1.109,500000001.0
2007-04-30 21:28:00,1.1091,1.1092,1.10905,1.1091,645199995.0
2007-04-30 21:29:00,1.1091,1.1092,1.10905,1.1091,1937300003.0
2007-04-30 21:30:00,1.1092,1.1093,1.1091,1.1092,1367700000.0
2007-04-30 21:31:00,1.1092,1.1092,1.10915,1.1092,1326799999.0
2007-04-30 21:32:00,1.1092,1.1092,1.1091,1.1091,257900000.0
2007-04-30 21:33:00,1.1091,1.1092,1.1091,1.1092,336500003.0
2007-04-30 21:34:00,1.1092,1.1092,1.10905,1.1092,380799997.0
2007-04-30 21:35:00,1.1092,1.1094,1.10915,1.1094,1650599994.0
2007-04-30 21:36:00,1.1094,1.1095,1.1093,1.1095,850299998.0
2007-04-30 21:37:00,1.1095,1.1095,1.1095,1.1095,202000000.0
2007-04-30 21:38:00,1.1095,1.1096,1.1095,1.1096,745400000.0
2007-04-30 21:39:00,1.1096,1.1096,1.1095,1.1096,294900000.0
2007-04-30 21:40:00,1.1096,1.1096,1.1095,1.1095,282200002.0
2007-04-30 21:41:00,1.1095,1.1095,1.1093,1.1093,564499996.0
2007-04-30 21:42:00,1.1093,1.1093,1.1092,1.1093,404099993.0
2007-04-30 21:43:00,1.1093,1.1093,1.1092,1.1093,522400008.0
2007-04-30 21:44:00,1.1092,1.1093,1.1092,1.1093,340400002.0
2007-04-30 21:45:00,1.1093,1.1093,1.1093,1.1093,70400000.0
2007-04-30 21:46:00,1.1093,1.1093,1.1093,1.1093,60900000.0
2007-04-30 21:47:00,1.1093,1.1094,1.1092,1.1094,344899999.0
2007-04-30 21:48:00,1.1094,1.1094,1.10925,1.10935,933299999.0
2007-04-30 21:49:00,1.1094,1.1094,1.1092,1.1092,215700000.0
2007-04-30 21:50:00,1.1092,1.1092,1.10915,1.1092,810899996.0
2007-04-30 21:51:00,1.1092,1.1094,1.1092,1.1093,1422999983.0
2007-04-30 21:52:00,1.1093,1.1093,1.1093,1.1093,190400000.0
2007-04-30 21:53:00,1.1093,1.1093,1.10915,1.1092,723199998.0
2007-04-30 21:54:00,1.1091,1.1092,1.1091,1.1091,805099989.0
2007-04-30 21:55:00,1.1091,1.1092,1.1091,1.1092,367500000.0
2007-04-30 21:56:00,1.1092,1.1096,1.1092,1.1095,423500001.0
2007-04-30 21:57:00,1.1095,1.1096,1.1095,1.1096,190200000.0
2007-04-30 21:58:00,1.1096,1.1096,1.1094,1.1095,948300006.0
2007-04-30 21:59:00,1.1094,1.1101,1.1094,1.11,1037299995.0
2007-04-30 22:00:00,1.11,1.11,1.1097,1.1098,1037299995.0
2007-04-30 22:01:00,1.1098,1.1098,1.1096,1.1096,1371600002.0
2007-04-30 22:02:00,1.1096,1.1098,1.1095,1.1098,307500002.0
2007-04-30 22:03:00,1.1098,1.1098,1.10965,1.10965,183700000.0
2007-04-30 22:04:00,1.1097,1.1098,1.1097,1.1098,361399996.0
2007-04-30 22:05:00,1.1097,1.1098,1.1097,1.1098,468599999.0
2007-04-30 22:06:00,1.1098,1.1098,1.1097,1.1098,293199999.0
2007-04-30 22:07:00,1.1098,1.1098,1.1095,1.1098,1342000008.0
2007-04-30 22:08:00,1.1098,1.1098,1.1096,1.1096,415400001.0
2007-04-30 22:09:00,1.1097,1.1097,1.1097,1.1097,44800000.0
2007-04-30 22:10:00,1.1097,1.1097,1.1096,1.1097,107900000.0
2007-04-30 22:11:00,1.1097,1.1098,1.10965,1.1097,326600000.0
2007-04-30 22:12:00,1.1098,1.1098,1.1096,1.1096,52200000.0
2007-04-30 22:13:00,1.10955,1.1098,1.1095,1.1098,472900002.0
2007-04-30 22:14:00,1.1098,1.1098,1.1098,1.1098,73500000.0
2007-04-30 22:15:00,1.1098,1.11,1.1098,1.11,550400002.0
2007-04-30 22:16:00,1.11,1.11,1.1099,1.11,204299999.0
2007-04-30 22:17:00,1.11,1.11,1.1099,1.1099,85300001.0
2007-04-30 22:18:00,1.11,1.11,1.1099,1.11,618700003.0
2007-04-30 22:19:00,1.11,1.1101,1.1099,1.11,735399996.0
2007-04-30 22:20:00,1.11,1.1101,1.1099,1.11,488599997.0
2007-04-30 22:21:00,1.11,1.1102,1.11,1.11,632399997.0
2007-04-30 22:22:00,1.11,1.1101,1.11,1.1101,206899997.0
2007-04-30 22:23:00,1.1101,1.1101,1.11,1.11,366499999.0
2007-04-30 22:24:00,1.11,1.11,1.11,1.11,216000000.0
2007-04-30 22:25:00,1.11,1.11,1.11,1.11,214400000.0
2007-04-30 22:26:00,1.11,1.1101,1.11,1.11,85900000.0
2007-04-30 22:27:00,1.11,1.11,1.11,1.11,41000000.0
2007-04-30 22:28:00,1.11,1.11,1.11,1.11,7000000.0
2007-04-30 22:29:00,1.11,1.11,1.1099,1.11,78400000.0
2007-04-30 22:30:00,1.11,1.11,1.1099,1.1099,259199999.0
2007-04-30 22:31:00,1.1099,1.1099,1.1099,1.1099,121600000.0
2007-04-30 22:32:00,1.1099,1.11,1.1098,1.1098,45000000.0
2007-04-30 22:33:00,1.1099,1.1099,1.1098,1.1099,143600000.0
2007-04-30 22:34:00,1.1099,1.1099,1.1097,1.1097,289200000.0
2007-04-30 22:35:00,1.1097,1.1097,1.1097,1.1097,93000000.0
2007-04-30 22:36:00,1.1097,1.1097,1.1097,1.1097,28200000.0
2007-04-30 22:37:00,1.1096,1.1096,1.1095,1.1095,88900000.0
2007-04-30 22:38:00,1.1096,1.1096,1.1095,1.1096,21800000.0
2007-04-30 22:39:00,1.1096,1.1097,1.1096,1.1097,3600000.0
2007-04-30 22:40:00,1.1096,1.1097,1.1096,1.1096,2000000.0
2007-04-30 22:41:00,1.1096,1.1096,1.1094,1.1096,69800000.0
2007-04-30 22:42:00,1.1096,1.1096,1.1093,1.1095,1860200037.0
2007-04-30 22:43:00,1.1095,1.1096,1.1095,1.1096,312700000.0
2007-04-30 22:44:00,1.1096,1.1096,1.1095,1.1096,159800004.0
2007-04-30 22:45:00,1.1096,1.1096,1.1095,1.1095,50700000.0
2007-04-30 22:46:00,1.1095,1.1096,1.1094,1.10955,497299992.0
2007-04-30 22:47:00,1.10955,1.1096,1.1095,1.1096,229200002.0
2007-04-30 22:48:00,1.1096,1.1097,1.1096,1.1096,203700000.0
2007-04-30 22:49:00,1.1096,1.1097,1.1094,1.1095,255500000.0
2007-04-30 22:50:00,1.1095,1.1095,1.1095,1.1095,63200000.0
2007-04-30 22:51:00,1.1095,1.1095,1.1095,1.1095,221300000.0
2007-04-30 22:52:00,1.1095,1.1095,1.1095,1.1095,204000000.0
2007-04-30 22:53:00,1.1095,1.1095,1.1092,1.1093,768699997.0
2007-04-30 22:54:00,1.1092,1.1093,1.10915,1.1093,827499995.0
2007-04-30 22:55:00,1.1093,1.1093,1.1093,1.1093,414400000.0
2007-04-30 22:56:00,1.1093,1.1094,1.1092,1.10935,694099998.0
2007-04-30 22:57:00,1.1094,1.1095,1.1093,1.1094,120800000.0
2007-04-30 22:58:00,1.1094,1.1095,1.1094,1.1095,96800000.0
2007-04-30 22:59:00,1.1095,1.1096,1.1094,1.1095,101500000.0
2007-04-30 23:00:00,1.1095,1.1096,1.1094,1.1094,10400000.0
2007-04-30 23:01:00,1.1094,1.1094,1.1091,1.1091,24700000.0
2007-04-30 23:02:00,1.1093,1.1095,1.1092,1.1094,29700000.0
2007-04-30 23:03:00,1.1094,1.1094,1.1093,1.1093,4000000.0
2007-04-30 23:04:00,1.1093,1.1093,1.1093,1.1093,6400000.0
2007-04-30 23:05:00,1.1093,1.1094,1.1093,1.1094,51100000.0
2007-04-30 23:06:00,1.10912,1.10921,1.10905,1.10921,51300000.0
2007-04-30 23:07:00,1.1094,1.1095,1.1093,1.1093,35200000.0
2007-04-30 23:08:00,1.1093,1.1093,1.1091,1.1092,41600000.0
2007-04-30 23:09:00,1.1092,1.1092,1.1092,1.1092,2400000.0
2007-04-30 23:10:00,1.1092,1.1093,1.1091,1.1091,35900000.0
2007-04-30 23:11:00,1.1091,1.1092,1.1091,1.1092,44599998.0
2007-04-30 23:12:00,1.10887,1.10898,1.10872,1.10896,61100000.0
2007-04-30 23:13:00,1.1092,1.1092,1.1091,1.1091,41200000.0
2007-04-30 23:14:00,1.1092,1.1093,1.1091,1.1093,34900000.0
2007-04-30 23:15:00,1.1093,1.1093,1.1092,1.1092,16000000.0
2007-04-30 23:16:00,1.1092,1.1092,1.1091,1.1091,12800000.0
2007-04-30 23:17:00,1.10894,1.10905,1.10876,1.1089,79800000.0
2007-04-30 23:18:00,1.10893,1.10901,1.1089,1.10898,108300000.0
2007-04-30 23:19:00,1.1091,1.1091,1.1091,1.1091,15200000.0
2007-04-30 23:20:00,1.10899,1.109,1.10876,1.109,47200000.0
2007-04-30 23:21:00,1.1091,1.1091,1.109,1.109,43200000.0
2007-04-30 23:22:00,1.109,1.109,1.109,1.109,16800000.0
2007-04-30 23:23:00,1.109,1.1094,1.1089,1.1091,83500000.0
2007-04-30 23:24:00,1.1091,1.1091,1.109,1.109,9600000.0
2007-04-30 23:25:00,1.10879,1.10879,1.10863,1.10863,9600000.0
2007-04-30 23:26:00,1.109,1.109,1.109,1.109,3200000.0
2007-04-30 23:27:00,1.1088,1.1089,1.1087,1.10878,32500000.0
2007-04-30 23:28:00,1.109,1.1091,1.10895,1.1091,126000000.0
2007-04-30 23:29:00,1.109,1.1093,1.109,1.1092,54300000.0
2007-04-30 23:30:00,1.10904,1.10909,1.10896,1.10896,28800000.0
2007-04-30 23:31:00,1.1094,1.1094,1.1092,1.1094,104400000.0
2007-04-30 23:32:00,1.1094,1.1094,1.1092,1.1094,106299999.0
2007-04-30 23:33:00,1.1094,1.1094,1.1093,1.1093,36000000.0
2007-04-30 23:34:00,1.1093,1.1095,1.1093,1.1095,88800000.0
2007-04-30 23:35:00,1.1095,1.1095,1.1094,1.1095,31300000.0
2007-04-30 23:36:00,1.1095,1.1095,1.1092,1.1093,201999999.0
2007-04-30 23:37:00,1.1093,1.1096,1.10925,1.10935,183899999.0
2007-04-30 23:38:00,1.1094,1.1095,1.1094,1.1095,52400000.0
2007-04-30 23:39:00,1.1095,1.1095,1.10935,1.1094,97500000.0
2007-04-30 23:40:00,1.1094,1.1094,1.1094,1.1094,5600000.0
2007-04-30 23:41:00,1.1094,1.1094,1.10935,1.10935,22400000.0
2007-04-30 23:42:00,1.1094,1.1097,1.1094,1.1097,8000000.0
2007-04-30 23:43:00,1.1097,1.1097,1.1093,1.1095,68800000.0
2007-04-30 23:44:00,1.1095,1.1097,1.1094,1.1095,33600000.0
2007-04-30 23:45:00,1.1095,1.1095,1.1095,1.1095,7200000.0
2007-04-30 23:46:00,1.1096,1.1097,1.1094,1.1094,39200000.0
2007-04-30 23:47:00,1.10945,1.1095,1.10945,1.1095,9600000.0
2007-04-30 23:48:00,1.1095,1.1102,1.1095,1.1102,50400000.0
2007-04-30 23:49:00,1.1101,1.1101,1.11,1.11,91200000.0
2007-04-30 23:50:00,1.11,1.11,1.1098,1.1099,25100000.0
2007-04-30 23:51:00,1.1098,1.1098,1.1098,1.1098,41200000.0
2007-04-30 23:52:00,1.1098,1.1101,1.1098,1.11,35600000.0
2007-04-30 23:53:00,1.11,1.1103,1.11,1.1102,109699999.0
2007-04-30 23:54:00,1.1102,1.1102,1.1099,1.11,161100000.0
2007-04-30 23:55:00,1.11,1.11,1.1097,1.1099,12600000.0
2007-04-30 23:56:00,1.10969,1.10981,1.10966,1.10975,88500000.0
2007-04-30 23:57:00,1.10977,1.10983,1.1097,1.10975,275000000.0
2007-04-30 23:58:00,1.10972,1.10988,1.10953,1.10988,97500000.0
2007-04-30 23:59:00,1.1099,1.1099,1.1095,1.1096,75100000.0
2007-05-01 00:00:00,1.1096,1.1096,1.1096,1.1096,84000000.0
2007-05-01 00:01:00,1.10928,1.10957,1.10906,1.10957,52800000.0
2007-05-01 00:02:00,1.10965,1.1098,1.10965,1.1098,9600000.0
2007-05-01 00:03:00,1.1098,1.1098,1.1098,1.1098,800000.0
2007-05-01 00:04:00,1.10945,1.10945,1.10945,1.10945,7300000.0
2007-05-01 00:05:00,1.10927,1.10945,1.10927,1.10945,35600001.0
2007-05-01 00:06:00,1.10947,1.1095,1.10947,1.1095,30600000.0
2007-05-01 00:07:00,1.1094,1.1094,1.1094,1.1094,4800000.0
2007-05-01 00:08:00,1.10963,1.10967,1.10944,1.10947,298000004.0
2007-05-01 00:09:00,1.10947,1.10951,1.10945,1.10947,17200000.0
2007-05-01 00:10:00,1.1098,1.1098,1.1096,1.1096,116799999.0
2007-05-01 00:11:00,1.1096,1.1098,1.1095,1.1098,98400000.0
2007-05-01 00:12:00,1.10954,1.10962,1.10943,1.10958,63300000.0
2007-05-01 00:13:00,1.1098,1.1098,1.1094,1.1095,271200000.0
2007-05-01 00:14:00,1.10919,1.10946,1.10919,1.10924,49700000.0
2007-05-01 00:15:00,1.10934,1.10937,1.10917,1.10937,134600000.0
2007-05-01 00:16:00,1.10919,1.10935,1.10899,1.10935,154700000.0
2007-05-01 00:17:00,1.10938,1.10942,1.10938,1.1094,45600000.0
2007-05-01 00:18:00,1.1095,1.1095,1.1095,1.1095,9600000.0
2007-05-01 00:19:00,1.1095,1.1095,1.1093,1.1095,131200000.0
2007-05-01 00:20:00,1.10926,1.10926,1.10907,1.10907,9600000.0
2007-05-01 00:21:00,1.10921,1.10921,1.10902,1.1092,42400000.0
2007-05-01 00:22:00,1.10925,1.10925,1.10907,1.10907,20800000.0
2007-05-01 00:23:00,1.10924,1.10937,1.10909,1.10929,115900000.0
2007-05-01 00:24:00,1.1095,1.1095,1.1093,1.1095,72500000.0
2007-05-01 00:25:00,1.1094,1.1095,1.1093,1.1093,44800000.0
2007-05-01 00:26:00,1.1093,1.1093,1.1093,1.1093,9800000.0
2007-05-01 00:27:00,1.1093,1.1093,1.1093,1.1093,1100000.0
2007-05-01 00:28:00,1.1093,1.1093,1.1093,1.1093,25900000.0
2007-05-01 00:29:00,1.10894,1.10913,1.10891,1.10901,94900000.0
2007-05-01 00:30:00,1.1093,1.1095,1.1093,1.1094,50300000.0
2007-05-01 00:31:00,1.1094,1.1095,1.1093,1.1093,156600000.0
2007-05-01 00:32:00,1.10896,1.10912,1.1088,1.10912,356900000.0
2007-05-01 00:33:00,1.10892,1.10907,1.10885,1.10897,27200000.0
2007-05-01 00:34:00,1.10888,1.10897,1.1088,1.10895,236400000.0
2007-05-01 00:35:00,1.1093,1.1093,1.1093,1.1093,300000.0
2007-05-01 00:36:00,1.1093,1.1093,1.10925,1.1093,31500000.0
2007-05-01 00:37:00,1.1093,1.1093,1.1093,1.1093,27100000.0
2007-05-01 00:38:00,1.10925,1.1093,1.10925,1.1093,20300000.0
2007-05-01 00:39:00,1.1093,1.1095,1.1093,1.1095,98700000.0
2007-05-01 00:40:00,1.1095,1.1095,1.1094,1.1094,7100000.0
2007-05-01 00:41:00,1.1094,1.1094,1.1094,1.1094,10300000.0
2007-05-01 00:42:00,1.1092,1.10922,1.10915,1.10922,54400000.0
2007-05-01 00:43:00,1.1094,1.10945,1.1094,1.10945,27800000.0
2007-05-01 00:44:00,1.10945,1.10945,1.10945,1.10945,3900000.0
2007-05-01 00:45:00,1.10945,1.10945,1.1094,1.1094,45600000.0
2007-05-01 00:46:00,1.1094,1.10945,1.1094,1.10945,15000000.0
2007-05-01 00:47:00,1.1095,1.1096,1.1095,1.1095,102500000.0
2007-05-01 00:48:00,1.10934,1.10934,1.10919,1.10932,45500000.0
2007-05-01 00:49:00,1.1095,1.1095,1.1095,1.1095,10300000.0
2007-05-01 00:50:00,1.1095,1.10955,1.1095,1.1095,26100000.0
2007-05-01 00:51:00,1.1095,1.1096,1.1094,1.1096,96299998.0
2007-05-01 00:52:00,1.1096,1.1096,1.1096,1.1096,84500000.0
2007-05-01 00:53:00,1.1096,1.10965,1.10955,1.10965,39600000.0
2007-05-01 00:54:00,1.1096,1.1096,1.1096,1.1096,11100000.0
2007-05-01 00:55:00,1.1097,1.1097,1.1097,1.1097,33100000.0
2007-05-01 00:56:00,1.1097,1.1097,1.1094,1.1094,18900000.0
2007-05-01 00:57:00,1.1095,1.1095,1.10945,1.10945,49800000.0
2007-05-01 00:58:00,1.1095,1.1096,1.1095,1.1096,37600000.0
2007-05-01 00:59:00,1.1096,1.1096,1.10955,1.10955,36800000.0
2007-05-01 01:00:00,1.1096,1.1096,1.1095,1.1095,33000000.0
2007-05-01 01:01:00,1.1091,1.1093,1.10897,1.1093,72699999.0
2007-05-01 01:02:00,1.1095,1.1095,1.10925,1.10925,80500000.0
2007-05-01 01:03:00,1.1093,1.1093,1.1092,1.1092,28400000.0
2007-05-01 01:04:00,1.1092,1.1093,1.1092,1.1093,12300000.0
2007-05-01 01:05:00,1.1093,1.1093,1.1093,1.1093,4000000.0
2007-05-01 01:06:00,1.10913,1.10917,1.10905,1.10905,52400000.0
2007-05-01 01:07:00,1.1093,1.1094,1.1093,1.1093,59600000.0
2007-05-01 01:08:00,1.1093,1.1093,1.1093,1.1093,3200000.0
2007-05-01 01:09:00,1.10921,1.10921,1.10903,1.10911,32200000.0
2007-05-01 01:10:00,1.1093,1.1093,1.1093,1.1093,53800000.0
2007-05-01 01:11:00,1.1093,1.1093,1.10925,1.1093,22100000.0
2007-05-01 01:12:00,1.1093,1.1093,1.1093,1.1093,6300000.0
2007-05-01 01:13:00,1.10914,1.10926,1.10898,1.10903,18800000.0
2007-05-01 01:14:00,1.1093,1.1093,1.1093,1.1093,23800000.0
2007-05-01 01:15:00,1.1093,1.1093,1.1093,1.1093,5500000.0
2007-05-01 01:16:00,1.1093,1.1093,1.1093,1.1093,10300000.0
2007-05-01 01:17:00,1.10905,1.10905,1.10905,1.10905,15100000.0
2007-05-01 01:18:00,1.1093,1.1093,1.1093,1.1093,10300000.0
2007-05-01 01:19:00,1.1093,1.1093,1.1092,1.1092,65400000.0
2007-05-01 01:20:00,1.1092,1.1092,1.1092,1.1092,10500000.0
2007-05-01 01:21:00,1.10894,1.10908,1.1089,1.10908,27000000.0
2007-05-01 01:22:00,1.1092,1.1092,1.1092,1.1092,10500000.0
2007-05-01 01:23:00,1.1092,1.1092,1.1092,1.1092,28000000.0
2007-05-01 01:24:00,1.1092,1.1092,1.1092,1.1092,14600000.0
2007-05-01 01:25:00,1.1092,1.1092,1.1092,1.1092,51100000.0
2007-05-01 01:26:00,1.1092,1.1092,1.1092,1.1092,39700000.0
2007-05-01 01:27:00,1.10915,1.10915,1.10888,1.10904,44800000.0
2007-05-01 01:28:00,1.1092,1.1092,1.1092,1.1092,10500000.0
2007-05-01 01:29:00,1.109,1.10901,1.10888,1.109,43100000.0
2007-05-01 01:30:00,1.1092,1.1092,1.1092,1.1092,16000000.0
2007-05-01 01:31:00,1.1092,1.1092,1.1092,1.1092,5500000.0
2007-05-01 01:32:00,1.1092,1.1092,1.1092,1.1092,10300000.0
2007-05-01 01:33:00,1.10898,1.10898,1.10885,1.10885,51200000.0
2007-05-01 01:34:00,1.1092,1.1092,1.1092,1.1092,10300000.0
2007-05-01 01:35:00,1.1089,1.10898,1.10887,1.10895,84500000.0
2007-05-01 01:36:00,1.1092,1.1092,1.1092,1.1092,10300000.0
2007-05-01 01:37:00,1.10895,1.10903,1.10892,1.10901,84100000.0
2007-05-01 01:38:00,1.1092,1.1092,1.10915,1.10915,19000000.0
2007-05-01 01:39:00,1.10895,1.10895,1.10892,1.10892,52200000.0
2007-05-01 01:40:00,1.1092,1.1092,1.1092,1.1092,10300000.0
2007-05-01 01:41:00,1.10892,1.10905,1.10892,1.109,79400000.0
2007-05-01 01:42:00,1.1092,1.1092,1.1092,1.1092,5500000.0
2007-05-01 01:43:00,1.10893,1.109,1.10882,1.10889,71600000.0
2007-05-01 01:44:00,1.1092,1.1092,1.1092,1.1092,10300000.0
2007-05-01 01:45:00,1.1092,1.10945,1.1092,1.1094,63900000.0
2007-05-01 01:46:00,1.10945,1.10945,1.10915,1.1092,174300000.0
2007-05-01 01:47:00,1.1092,1.1092,1.1092,1.1092,10500000.0
2007-05-01 01:48:00,1.1092,1.1092,1.1092,1.1092,16200000.0
2007-05-01 01:49:00,1.1092,1.1093,1.1092,1.1092,20400000.0
2007-05-01 01:50:00,1.1092,1.1093,1.1092,1.1093,37700000.0
2007-05-01 01:51:00,1.1093,1.1093,1.1093,1.1093,49900000.0
2007-05-01 01:52:00,1.1093,1.1093,1.1093,1.1093,5500000.0
2007-05-01 01:53:00,1.1093,1.1093,1.1093,1.1093,15900000.0
2007-05-01 01:54:00,1.1093,1.1093,1.1092,1.1092,3100000.0
2007-05-01 01:55:00,1.1092,1.1092,1.1092,1.1092,8000000.0
2007-05-01 01:56:00,1.1092,1.1092,1.1092,1.1092,5100000.0
2007-05-01 01:57:00,1.1092,1.1092,1.1092,1.1092,41400000.0
2007-05-01 01:58:00,1.10915,1.1092,1.10915,1.1092,18400000.0
2007-05-01 01:59:00,1.1092,1.1092,1.1092,1.1092,34200000.0
2007-05-01 02:00:00,1.10915,1.1092,1.10915,1.1092,12700000.0
2007-05-01 02:01:00,1.1092,1.1092,1.1092,1.1092,8700000.0
2007-05-01 02:02:00,1.1092,1.1092,1.1092,1.1092,10200000.0
2007-05-01 02:03:00,1.1092,1.1092,1.1092,1.1092,17400000.0
2007-05-01 02:04:00,1.1092,1.1092,1.1092,1.1092,10200000.0
2007-05-01 02:05:00,1.1092,1.1092,1.1092,1.1092,10300000.0
2007-05-01 02:06:00,1.1092,1.1092,1.1091,1.1091,18100000.0
2007-05-01 02:07:00,1.1091,1.1091,1.1091,1.1091,15800000.0
2007-05-01 02:08:00,1.10915,1.1092,1.10915,1.1092,12500000.0
2007-05-01 02:09:00,1.1092,1.1092,1.1092,1.1092,10300000.0
2007-05-01 02:10:00,1.1092,1.1092,1.1092,1.1092,10300000.0
2007-05-01 02:11:00,1.10899,1.10899,1.10891,1.10896,39200000.0
2007-05-01 02:12:00,1.1092,1.1092,1.1092,1.1092,15000000.0
2007-05-01 02:13:00,1.10901,1.10906,1.10896,1.10896,56000000.0
2007-05-01 02:14:00,1.1092,1.1092,1.1092,1.1092,23000000.0
2007-05-01 02:15:00,1.1092,1.1092,1.10905,1.1091,33300000.0
2007-05-01 02:16:00,1.1091,1.1091,1.1091,1.1091,71600000.0
2007-05-01 02:17:00,1.1092,1.1092,1.1092,1.1092,14100000.0
2007-05-01 02:18:00,1.1092,1.1094,1.1092,1.1094,87900000.0
2007-05-01 02:19:00,1.1094,1.1094,1.1092,1.1094,82500000.0
2007-05-01 02:20:00,1.1094,1.1094,1.1094,1.1094,52900000.0
2007-05-01 02:21:00,1.1094,1.1094,1.10935,1.1094,18800000.0
2007-05-01 02:22:00,1.1094,1.1094,1.1094,1.1094,85500000.0
2007-05-01 02:23:00,1.1094,1.1094,1.1094,1.1094,10300000.0
2007-05-01 02:24:00,1.1094,1.1094,1.1094,1.1094,75700000.0
2007-05-01 02:25:00,1.1094,1.1095,1.1094,1.1095,136800000.0
2007-05-01 02:26:00,1.1093,1.10939,1.10908,1.10908,37900000.0
2007-05-01 02:27:00,1.1095,1.1095,1.1095,1.1095,32300000.0
2007-05-01 02:28:00,1.10933,1.10936,1.10913,1.10928,61500001.0
2007-05-01 02:29:00,1.1095,1.1095,1.1095,1.1095,27600000.0
2007-05-01 02:30:00,1.1095,1.1095,1.1095,1.1095,11000000.0
2007-05-01 02:31:00,1.1095,1.1095,1.1095,1.1095,26800000.0
2007-05-01 02:32:00,1.10918,1.10941,1.10901,1.1094,60800000.0
2007-05-01 02:33:00,1.1095,1.1095,1.1095,1.1095,10300000.0
2007-05-01 02:34:00,1.10931,1.10938,1.10923,1.10938,22100000.0
2007-05-01 02:35:00,1.1095,1.1095,1.1095,1.1095,10300000.0
2007-05-01 02:36:00,1.10934,1.10938,1.10934,1.10938,18800000.0
2007-05-01 02:37:00,1.1095,1.1095,1.1095,1.1095,10300000.0
2007-05-01 02:38:00,1.1095,1.1095,1.1095,1.1095,10300000.0
2007-05-01 02:39:00,1.1095,1.1095,1.1094,1.1095,93000000.0
2007-05-01 02:40:00,1.1095,1.1095,1.1095,1.1095,10300000.0
2007-05-01 02:41:00,1.10928,1.10946,1.10923,1.10946,31500000.0
2007-05-01 02:42:00,1.1095,1.1095,1.1095,1.1095,10900000.0
2007-05-01 02:43:00,1.1095,1.1095,1.1095,1.1095,11000000.0
2007-05-01 02:44:00,1.1095,1.1095,1.10945,1.10945,34800000.0
2007-05-01 02:45:00,1.1095,1.1095,1.1095,1.1095,5500000.0
2007-05-01 02:46:00,1.1095,1.1095,1.10935,1.10935,19500000.0
2007-05-01 02:47:00,1.10917,1.10922,1.10901,1.10906,40600000.0
2007-05-01 02:48:00,1.10935,1.10935,1.10935,1.10935,8400000.0
2007-05-01 02:49:00,1.1091,1.1091,1.10895,1.10909,41600000.0
2007-05-01 02:50:00,1.1092,1.1093,1.1092,1.1093,31500000.0
2007-05-01 02:51:00,1.1093,1.1093,1.1093,1.1093,10300000.0
2007-05-01 02:52:00,1.1093,1.1095,1.1093,1.1095,99200000.0
2007-05-01 02:53:00,1.1095,1.1096,1.10945,1.1095,55800000.0
2007-05-01 02:54:00,1.1095,1.11,1.1093,1.1098,220400002.0
2007-05-01 02:55:00,1.1102,1.1102,1.1096,1.1096,116200001.0
2007-05-01 02:56:00,1.1097,1.1098,1.1096,1.1096,213200000.0
2007-05-01 02:57:00,1.10935,1.10962,1.10935,1.10962,109399999.0
2007-05-01 02:58:00,1.1096,1.1097,1.1096,1.1097,71499999.0
2007-05-01 02:59:00,1.1097,1.1098,1.10965,1.1098,54100000.0
2007-05-01 03:00:00,1.1098,1.11,1.10975,1.1098,126099999.0
2007-05-01 03:01:00,1.1099,1.1099,1.1099,1.1099,28800000.0
2007-05-01 03:02:00,1.1099,1.1099,1.1099,1.1099,10300000.0
2007-05-01 03:03:00,1.1099,1.1099,1.1099,1.1099,106700000.0
2007-05-01 03:04:00,1.1099,1.11005,1.10985,1.11,234899999.0
2007-05-01 03:05:00,1.11,1.11,1.11,1.11,85600000.0
2007-05-01 03:06:00,1.11005,1.1101,1.11,1.11,62400000.0
2007-05-01 03:07:00,1.11,1.11,1.11,1.11,146400000.0
2007-05-01 03:08:00,1.10995,1.1101,1.10995,1.11,226300000.0
2007-05-01 03:09:00,1.11005,1.11005,1.1099,1.11,194500000.0
2007-05-01 03:10:00,1.11,1.11,1.11,1.11,21300000.0
2007-05-01 03:11:00,1.11,1.11,1.11,1.11,45500000.0
2007-05-01 03:12:00,1.11,1.11,1.11,1.11,73500000.0
2007-05-01 03:13:00,1.11,1.11,1.1099,1.11,107300000.0
2007-05-01 03:14:00,1.11,1.11,1.10985,1.10995,91100000.0
2007-05-01 03:15:00,1.10995,1.10995,1.1098,1.1098,205900000.0
2007-05-01 03:16:00,1.10985,1.1099,1.1098,1.1099,52300000.0
2007-05-01 03:17:00,1.10955,1.10974,1.1095,1.10955,36000000.0
2007-05-01 03:18:00,1.1099,1.1099,1.1097,1.1099,68100000.0
2007-05-01 03:19:00,1.1099,1.1099,1.1097,1.1099,107200000.0
2007-05-01 03:20:00,1.1099,1.1099,1.1099,1.1099,8100000.0
2007-05-01 03:21:00,1.10961,1.10974,1.10945,1.10953,55100000.0
2007-05-01 03:22:00,1.1099,1.1099,1.1099,1.1099,4000000.0
2007-05-01 03:23:00,1.1099,1.1101,1.1099,1.1101,77400001.0
2007-05-01 03:24:00,1.1101,1.1101,1.11005,1.11005,20000000.0
2007-05-01 03:25:00,1.1101,1.1103,1.1101,1.11015,293800000.0
2007-05-01 03:26:00,1.1104,1.1105,1.1104,1.1105,27900000.0
2007-05-01 03:27:00,1.1105,1.1107,1.11045,1.1106,269300000.0
2007-05-01 03:28:00,1.1106,1.1106,1.11035,1.11055,221899999.0
2007-05-01 03:29:00,1.1107,1.1107,1.1106,1.1106,78400000.0
2007-05-01 03:30:00,1.11065,1.1108,1.11065,1.1108,102400000.0
2007-05-01 03:31:00,1.11075,1.1108,1.11055,1.11075,76600000.0
2007-05-01 03:32:00,1.1108,1.1108,1.1107,1.1107,3200000.0
2007-05-01 03:33:00,1.11044,1.11057,1.11044,1.11047,49600000.0
2007-05-01 03:34:00,1.1108,1.1108,1.1108,1.1108,1600000.0
2007-05-01 03:35:00,1.1107,1.11085,1.1106,1.1107,38400000.0
2007-05-01 03:36:00,1.1106,1.1107,1.11045,1.1105,131800000.0
2007-05-01 03:37:00,1.1106,1.1106,1.1105,1.1105,22400000.0
2007-05-01 03:38:00,1.1105,1.11065,1.1105,1.11065,23200000.0
2007-05-01 03:39:00,1.1106,1.1107,1.1106,1.1106,11200000.0
2007-05-01 03:40:00,1.11048,1.11048,1.11034,1.11043,51200000.0
2007-05-01 03:41:00,1.1106,1.11075,1.1103,1.1103,61200000.0
2007-05-01 03:42:00,1.11035,1.11035,1.1102,1.1102,32000000.0
2007-05-01 03:43:00,1.1102,1.1102,1.11,1.1101,177400000.0
2007-05-01 03:44:00,1.11025,1.1103,1.1101,1.1102,119900000.0
2007-05-01 03:45:00,1.10983,1.11008,1.10978,1.11008,30900000.0
2007-05-01 03:46:00,1.1102,1.1103,1.1102,1.1103,14300000.0
2007-05-01 03:47:00,1.1103,1.1103,1.10985,1.1099,70700000.0
2007-05-01 03:48:00,1.1099,1.1099,1.10965,1.10965,112800001.0
2007-05-01 03:49:00,1.1096,1.1098,1.10945,1.1096,380800002.0
2007-05-01 03:50:00,1.1095,1.1095,1.1095,1.1095,16000000.0
2007-05-01 03:51:00,1.1095,1.1096,1.10945,1.10955,275700003.0
2007-05-01 03:52:00,1.10922,1.10942,1.10915,1.10942,40000000.0
2007-05-01 03:53:00,1.1096,1.1096,1.10955,1.10955,16000000.0
2007-05-01 03:54:00,1.1096,1.1096,1.1096,1.1096,17600000.0
2007-05-01 03:55:00,1.10939,1.10939,1.10908,1.10935,18400000.0
2007-05-01 03:56:00,1.10935,1.10938,1.10922,1.10938,40000000.0
2007-05-01 03:57:00,1.10938,1.10947,1.10935,1.10947,125400000.0
2007-05-01 03:58:00,1.10934,1.10934,1.10912,1.10921,33600000.0
2007-05-01 03:59:00,1.10934,1.1095,1.10934,1.10941,9400000.0
2007-05-01 04:00:00,1.10965,1.1097,1.1096,1.1096,39800000.0
2007-05-01 04:01:00,1.1096,1.1096,1.1094,1.1095,78900000.0
2007-05-01 04:02:00,1.1095,1.10955,1.1093,1.1093,228000000.0
2007-05-01 04:03:00,1.1093,1.1095,1.10925,1.10925,168600000.0
2007-05-01 04:04:00,1.10925,1.1093,1.1091,1.1091,221000000.0
2007-05-01 04:05:00,1.1091,1.1091,1.109,1.109,172000000.0
2007-05-01 04:06:00,1.109,1.1092,1.1089,1.1089,339099997.0
2007-05-01 04:07:00,1.1089,1.109,1.1088,1.109,259200000.0
2007-05-01 04:08:00,1.109,1.109,1.1088,1.1088,180300000.0
2007-05-01 04:09:00,1.1088,1.1088,1.10875,1.1088,44800000.0
2007-05-01 04:10:00,1.1088,1.109,1.1086,1.1087,292999999.0
2007-05-01 04:11:00,1.1087,1.1087,1.1085,1.10855,80500000.0
2007-05-01 04:12:00,1.10855,1.10855,1.10855,1.10855,1600000.0
2007-05-01 04:13:00,1.1085,1.1085,1.1084,1.1085,200700000.0
2007-05-01 04:14:00,1.1085,1.1085,1.10845,1.10845,19200000.0
2007-05-01 04:15:00,1.10845,1.1085,1.1084,1.1085,55400000.0
2007-05-01 04:16:00,1.1085,1.1085,1.1083,1.1084,249100000.0
2007-05-01 04:17:00,1.1084,1.1084,1.10835,1.1084,128000000.0
2007-05-01 04:18:00,1.1084,1.1085,1.10815,1.10815,281899999.0
2007-05-01 04:19:00,1.10815,1.1082,1.10815,1.1082,19000000.0
2007-05-01 04:20:00,1.1082,1.10835,1.1082,1.1083,40400000.0
2007-05-01 04:21:00,1.1083,1.1083,1.108,1.1082,151300000.0
2007-05-01 04:22:00,1.1081,1.1081,1.1081,1.1081,9200000.0
2007-05-01 04:23:00,1.1081,1.1081,1.1081,1.1081,18800000.0
2007-05-01 04:24:00,1.1081,1.1081,1.108,1.10805,45600000.0
2007-05-01 04:25:00,1.108,1.10805,1.10795,1.108,138400000.0
2007-05-01 04:26:00,1.108,1.108,1.108,1.108,8000000.0
2007-05-01 04:27:00,1.10805,1.10805,1.10795,1.10795,77300000.0
2007-05-01 04:28:00,1.10795,1.10805,1.10795,1.108,78400000.0
2007-05-01 04:29:00,1.108,1.108,1.10795,1.108,27800000.0
2007-05-01 04:30:00,1.108,1.108,1.10795,1.10795,31800000.0
2007-05-01 04:31:00,1.108,1.108,1.10795,1.108,76800000.0
2007-05-01 04:32:00,1.1081,1.1081,1.1081,1.1081,16000000.0
2007-05-01 04:33:00,1.10787,1.10802,1.10772,1.10783,119199996.0
2007-05-01 04:34:00,1.108,1.108,1.108,1.108,4800000.0
2007-05-01 04:35:00,1.108,1.1082,1.108,1.1081,46400000.0
2007-05-01 04:36:00,1.108,1.10805,1.108,1.10805,64000000.0
2007-05-01 04:37:00,1.10805,1.10805,1.108,1.10805,100000000.0
2007-05-01 04:38:00,1.10805,1.10805,1.10805,1.10805,70400000.0
2007-05-01 04:39:00,1.10779,1.10791,1.10756,1.10756,28000000.0
2007-05-01 04:40:00,1.10805,1.1083,1.10805,1.1083,163900000.0
2007-05-01 04:41:00,1.1083,1.1083,1.10825,1.1083,104800000.0
2007-05-01 04:42:00,1.1083,1.1083,1.10825,1.1083,98200000.0
2007-05-01 04:43:00,1.10825,1.1083,1.10825,1.1083,46400000.0
2007-05-01 04:44:00,1.1083,1.1083,1.10825,1.10825,105600000.0
2007-05-01 04:45:00,1.1082,1.10825,1.10805,1.10805,141600000.0
2007-05-01 04:46:00,1.1081,1.1083,1.1081,1.1083,114100001.0
2007-05-01 04:47:00,1.1083,1.1083,1.1083,1.1083,16000000.0
2007-05-01 04:48:00,1.1083,1.1083,1.10825,1.10825,15000000.0
2007-05-01 04:49:00,1.1083,1.1083,1.1083,1.1083,32000000.0
2007-05-01 04:50:00,1.1083,1.1083,1.1083,1.1083,36000000.0
2007-05-01 04:51:00,1.1083,1.1083,1.1083,1.1083,92800000.0
2007-05-01 04:52:00,1.1083,1.1083,1.10825,1.10825,43200000.0
2007-05-01 04:53:00,1.1083,1.1083,1.10825,1.1083,42000000.0
2007-05-01 04:54:00,1.1083,1.1083,1.1083,1.1083,33600000.0
2007-05-01 04:55:00,1.1083,1.1083,1.1083,1.1083,19200000.0
2007-05-01 04:56:00,1.1083,1.1083,1.1083,1.1083,91200000.0
2007-05-01 04:57:00,1.1083,1.1085,1.1083,1.1085,117200000.0
2007-05-01 04:58:00,1.1085,1.1085,1.1085,1.1085,43200000.0
2007-05-01 04:59:00,1.1085,1.1085,1.10845,1.1085,51700000.0
2007-05-01 05:00:00,1.10845,1.1085,1.10845,1.1085,103200000.0
2007-05-01 05:01:00,1.1085,1.1085,1.1085,1.1085,96000000.0
2007-05-01 05:02:00,1.1085,1.1085,1.1085,1.1085,105600000.0
2007-05-01 05:03:00,1.1085,1.1085,1.1085,1.1085,86400000.0
2007-05-01 05:04:00,1.1085,1.1085,1.1085,1.1085,9600000.0
2007-05-01 05:05:00,1.1085,1.1085,1.10845,1.10845,93400000.0
2007-05-01 05:06:00,1.10845,1.1085,1.10845,1.1085,60800000.0
2007-05-01 05:07:00,1.1085,1.1085,1.1085,1.1085,48000000.0
2007-05-01 05:08:00,1.1085,1.1086,1.10845,1.10845,168800000.0
2007-05-01 05:09:00,1.10845,1.1088,1.10845,1.1087,259700001.0
2007-05-01 05:10:00,1.1087,1.10875,1.1087,1.1087,89000000.0
2007-05-01 05:11:00,1.1087,1.1087,1.1087,1.1087,10500000.0
2007-05-01 05:12:00,1.1087,1.1087,1.1087,1.1087,19600000.0
2007-05-01 05:13:00,1.10875,1.1088,1.1087,1.1087,34200000.0
2007-05-01 05:14:00,1.10875,1.1088,1.10875,1.1088,12800000.0
2007-05-01 05:15:00,1.1088,1.10895,1.1088,1.10895,147600000.0
2007-05-01 05:16:00,1.1089,1.109,1.1089,1.10895,67999999.0
2007-05-01 05:17:00,1.109,1.109,1.109,1.109,126400000.0
2007-05-01 05:18:00,1.109,1.1091,1.10885,1.10885,187200000.0
2007-05-01 05:19:00,1.10885,1.10885,1.10885,1.10885,4000000.0
2007-05-01 05:20:00,1.1089,1.1089,1.1089,1.1089,45600000.0
2007-05-01 05:21:00,1.1089,1.109,1.1089,1.109,60500000.0
2007-05-01 05:22:00,1.109,1.109,1.109,1.109,6400000.0
2007-05-01 05:23:00,1.109,1.109,1.10895,1.109,21600000.0
2007-05-01 05:24:00,1.109,1.109,1.1089,1.1089,132600000.0
2007-05-01 05:25:00,1.109,1.109,1.1089,1.109,111900000.0
2007-05-01 05:26:00,1.109,1.109,1.1089,1.109,112500000.0
2007-05-01 05:27:00,1.109,1.109,1.109,1.109,12800000.0
2007-05-01 05:28:00,1.109,1.109,1.10895,1.109,31000000.0
2007-05-01 05:29:00,1.10895,1.1091,1.1089,1.1091,239299999.0
2007-05-01 05:30:00,1.1088,1.10899,1.10872,1.10874,406299995.0
2007-05-01 05:31:00,1.1091,1.10925,1.1091,1.1092,142400000.0
2007-05-01 05:32:00,1.1094,1.1094,1.1091,1.1091,87100000.0
2007-05-01 05:33:00,1.1092,1.1092,1.1091,1.1092,136400001.0
2007-05-01 05:34:00,1.1092,1.1092,1.1091,1.1092,169200000.0
2007-05-01 05:35:00,1.10891,1.10899,1.10888,1.10898,102899997.0
2007-05-01 05:36:00,1.1092,1.1095,1.10915,1.1092,127799999.0
2007-05-01 05:37:00,1.10917,1.10919,1.10904,1.10919,59200000.0
2007-05-01 05:38:00,1.1093,1.1093,1.1093,1.1093,145600000.0
2007-05-01 05:39:00,1.1093,1.1093,1.1093,1.1093,64000000.0
2007-05-01 05:40:00,1.1093,1.1093,1.1093,1.1093,26700000.0
2007-05-01 05:41:00,1.10925,1.1096,1.10925,1.1096,248400001.0
2007-05-01 05:42:00,1.1096,1.1096,1.1096,1.1096,19800000.0
2007-05-01 05:43:00,1.10928,1.10938,1.1091,1.10938,63200001.0
2007-05-01 05:44:00,1.1096,1.10975,1.10945,1.10945,96000000.0
2007-05-01 05:45:00,1.10945,1.10945,1.1094,1.1094,50400000.0
2007-05-01 05:46:00,1.10945,1.1095,1.10945,1.1095,8800000.0
2007-05-01 05:47:00,1.10918,1.10933,1.10915,1.10918,44900000.0
2007-05-01 05:48:00,1.1094,1.10945,1.10928,1.10933,45600000.0
2007-05-01 05:49:00,1.10925,1.10938,1.10925,1.10938,26300000.0
2007-05-01 05:50:00,1.10929,1.10934,1.10924,1.10933,79600000.0
2007-05-01 05:51:00,1.1095,1.1095,1.1094,1.1094,13600000.0
2007-05-01 05:52:00,1.1095,1.1095,1.1094,1.1094,15200000.0
2007-05-01 05:53:00,1.1095,1.1095,1.1095,1.1095,4800000.0
2007-05-01 05:54:00,1.10921,1.10927,1.109,1.10922,266099995.0
2007-05-01 05:55:00,1.1092,1.10933,1.1092,1.10927,84499999.0
2007-05-01 05:56:00,1.10923,1.10937,1.10919,1.10925,252699997.0
2007-05-01 05:57:00,1.1094,1.1094,1.1094,1.1094,8800000.0
2007-05-01 05:58:00,1.10945,1.1096,1.10945,1.1096,34400000.0
2007-05-01 05:59:00,1.1096,1.1096,1.1096,1.1096,20800000.0
2007-05-01 06:00:00,1.1096,1.1096,1.1096,1.1096,7200000.0
2007-05-01 06:01:00,1.10965,1.1097,1.10965,1.10965,12800000.0
2007-05-01 06:02:00,1.1096,1.1096,1.1094,1.1096,75900000.0
2007-05-01 06:03:00,1.1094,1.10944,1.10924,1.10935,980999994.0
2007-05-01 06:04:00,1.1096,1.1096,1.10955,1.10955,74400001.0
2007-05-01 06:05:00,1.10965,1.1097,1.1096,1.10965,103200000.0
2007-05-01 06:06:00,1.1096,1.11,1.1096,1.1098,171900000.0
2007-05-01 06:07:00,1.1098,1.1098,1.1098,1.1098,13700000.0
2007-05-01 06:08:00,1.1098,1.1098,1.1098,1.1098,105800000.0
2007-05-01 06:09:00,1.1098,1.1098,1.1098,1.1098,134000000.0
2007-05-01 06:10:00,1.1098,1.1099,1.1098,1.1099,81600000.0
2007-05-01 06:11:00,1.1099,1.11,1.1099,1.1099,63200000.0
2007-05-01 06:12:00,1.10968,1.10976,1.10955,1.10973,692000000.0
2007-05-01 06:13:00,1.11,1.11,1.11,1.11,40000000.0
2007-05-01 06:14:00,1.11,1.11,1.11,1.11,24800000.0
2007-05-01 06:15:00,1.11,1.11,1.11,1.11,30500000.0
2007-05-01 06:16:00,1.11,1.11,1.11,1.11,11200000.0
2007-05-01 06:17:00,1.1101,1.1103,1.11,1.11,156300000.0
2007-05-01 06:18:00,1.11,1.11,1.11,1.11,11200000.0
2007-05-01 06:19:00,1.10986,1.10989,1.10979,1.10989,88299998.0
2007-05-01 06:20:00,1.10988,1.10991,1.10983,1.10988,123699999.0
2007-05-01 06:21:00,1.10989,1.10996,1.10983,1.10992,139099999.0
2007-05-01 06:22:00,1.11,1.11,1.11,1.11,8800000.0
2007-05-01 06:23:00,1.10986,1.10986,1.10973,1.10973,220000000.0
2007-05-01 06:24:00,1.11,1.11,1.11,1.11,26700000.0
2007-05-01 06:25:00,1.11,1.11,1.11,1.11,17800000.0
2007-05-01 06:26:00,1.11,1.11,1.11,1.11,17800000.0
2007-05-01 06:27:00,1.11,1.11,1.1099,1.1099,91300001.0
2007-05-01 06:28:00,1.11,1.11,1.1096,1.10965,82500000.0
2007-05-01 06:29:00,1.1096,1.1096,1.1096,1.1096,134000000.0
2007-05-01 06:30:00,1.10955,1.1096,1.10955,1.1096,25800000.0
2007-05-01 06:31:00,1.10955,1.10955,1.10955,1.10955,18500000.0
2007-05-01 06:32:00,1.1096,1.1096,1.1096,1.1096,10400000.0
2007-05-01 06:33:00,1.1096,1.1096,1.1096,1.1096,5300000.0
2007-05-01 06:34:00,1.1096,1.1096,1.1096,1.1096,5200000.0
2007-05-01 06:35:00,1.1096,1.1096,1.1096,1.1096,10500000.0
2007-05-01 06:36:00,1.1096,1.1097,1.1093,1.1094,187600000.0
2007-05-01 06:37:00,1.1094,1.1094,1.1092,1.1092,164600001.0
2007-05-01 06:38:00,1.1093,1.1095,1.1092,1.1095,190800000.0
2007-05-01 06:39:00,1.1095,1.1095,1.10935,1.1094,87600000.0
2007-05-01 06:40:00,1.10945,1.10955,1.10945,1.1095,31700000.0
2007-05-01 06:41:00,1.10955,1.10955,1.1095,1.1095,15400000.0
2007-05-01 06:42:00,1.1095,1.10955,1.1095,1.10955,12800000.0
2007-05-01 06:43:00,1.1096,1.1096,1.10945,1.10945,10400000.0
2007-05-01 06:44:00,1.1095,1.1095,1.1094,1.1095,47500000.0
2007-05-01 06:45:00,1.1095,1.1095,1.1095,1.1095,900000.0
2007-05-01 06:46:00,1.1095,1.1095,1.10945,1.10945,8900000.0
2007-05-01 06:47:00,1.1095,1.1095,1.1095,1.1095,800000.0
2007-05-01 06:48:00,1.1095,1.1095,1.1095,1.1095,2600000.0
2007-05-01 06:49:00,1.1095,1.1095,1.1095,1.1095,1800000.0
2007-05-01 06:50:00,1.1095,1.1095,1.1095,1.1095,800000.0
2007-05-01 06:51:00,1.1095,1.1095,1.1095,1.1095,46400000.0
2007-05-01 06:52:00,1.10927,1.10942,1.10921,1.10927,181400000.0
2007-05-01 06:53:00,1.10943,1.10948,1.1093,1.10931,40800000.0
2007-05-01 06:54:00,1.1094,1.10943,1.1092,1.1092,47200000.0
2007-05-01 06:55:00,1.1095,1.1095,1.1095,1.1095,24800000.0
2007-05-01 06:56:00,1.1095,1.1095,1.10945,1.1095,153299999.0
2007-05-01 06:57:00,1.1095,1.1095,1.10945,1.10945,138099997.0
2007-05-01 06:58:00,1.1095,1.1095,1.10945,1.10945,107899999.0
2007-05-01 06:59:00,1.10945,1.1095,1.10945,1.10945,153499997.0
2007-05-01 07:00:00,1.10945,1.1095,1.10945,1.10945,152799996.0
2007-05-01 07:01:00,1.10945,1.1095,1.10945,1.1095,136599996.0
2007-05-01 07:02:00,1.10945,1.1095,1.10945,1.1095,106899999.0
2007-05-01 07:03:00,1.1095,1.1097,1.1095,1.1097,204000000.0
2007-05-01 07:04:00,1.1097,1.1097,1.10965,1.1097,38400000.0
2007-05-01 07:05:00,1.1097,1.1097,1.1095,1.1095,121000000.0
2007-05-01 07:06:00,1.10915,1.10935,1.10907,1.10924,350100003.0
2007-05-01 07:07:00,1.10929,1.10947,1.10929,1.1094,103400002.0
2007-05-01 07:08:00,1.10928,1.10937,1.10914,1.10935,457399998.0
2007-05-01 07:09:00,1.10916,1.10927,1.10907,1.10907,218900002.0
2007-05-01 07:10:00,1.1095,1.1095,1.1095,1.1095,4800000.0
2007-05-01 07:11:00,1.10923,1.10923,1.10905,1.10921,249099999.0
2007-05-01 07:12:00,1.10928,1.10935,1.10925,1.10925,277300001.0
2007-05-01 07:13:00,1.10925,1.10933,1.10925,1.10927,432099998.0
2007-05-01 07:14:00,1.10955,1.10955,1.10955,1.10955,4800000.0
2007-05-01 07:15:00,1.10955,1.10965,1.10955,1.1096,49700000.0
2007-05-01 07:16:00,1.10917,1.10939,1.10917,1.10924,193999999.0
2007-05-01 07:17:00,1.10926,1.10951,1.10923,1.10948,86499998.0
2007-05-01 07:18:00,1.10938,1.10961,1.10926,1.10927,168299999.0
2007-05-01 07:19:00,1.10919,1.10941,1.10913,1.10913,777799995.0
2007-05-01 07:20:00,1.10932,1.10936,1.10914,1.10933,89199999.0
2007-05-01 07:21:00,1.1096,1.1096,1.1095,1.1095,24800000.0
2007-05-01 07:22:00,1.1096,1.1096,1.1096,1.1096,4000000.0
2007-05-01 07:23:00,1.10925,1.10932,1.10925,1.10927,54699999.0
2007-05-01 07:24:00,1.1096,1.1096,1.1095,1.1095,42400000.0
2007-05-01 07:25:00,1.10937,1.10939,1.1092,1.10928,319000005.0
2007-05-01 07:26:00,1.1093,1.1093,1.10927,1.10927,215299996.0
2007-05-01 07:27:00,1.1093,1.10938,1.10928,1.10928,213300003.0
2007-05-01 07:28:00,1.1096,1.1096,1.1094,1.1094,81600000.0
2007-05-01 07:29:00,1.1094,1.1094,1.1092,1.1094,80600000.0
2007-05-01 07:30:00,1.1094,1.1094,1.1094,1.1094,4000000.0
2007-05-01 07:31:00,1.1092,1.1092,1.1092,1.1092,30400000.0
2007-05-01 07:32:00,1.1092,1.1092,1.109,1.109,172100000.0
2007-05-01 07:33:00,1.109,1.1091,1.109,1.1091,24000000.0
2007-05-01 07:34:00,1.1091,1.1091,1.1091,1.1091,11600000.0
2007-05-01 07:35:00,1.109,1.109,1.1086,1.1087,168000001.0
2007-05-01 07:36:00,1.10875,1.1089,1.1085,1.1085,32700000.0
2007-05-01 07:37:00,1.1085,1.1085,1.10845,1.10845,91500000.0
2007-05-01 07:38:00,1.1085,1.1085,1.10845,1.10845,53300000.0
2007-05-01 07:39:00,1.1085,1.1086,1.1085,1.1086,32700000.0
2007-05-01 07:40:00,1.1086,1.1089,1.1086,1.1089,30800000.0
2007-05-01 07:41:00,1.1089,1.1089,1.10825,1.1084,403099998.0
2007-05-01 07:42:00,1.10845,1.1086,1.1083,1.1083,191600000.0
2007-05-01 07:43:00,1.1083,1.1083,1.1083,1.1083,3900000.0
2007-05-01 07:44:00,1.1083,1.1086,1.1083,1.10835,88800000.0
2007-05-01 07:45:00,1.1086,1.1087,1.1086,1.1087,103400000.0
2007-05-01 07:46:00,1.1087,1.1087,1.1085,1.1086,67900000.0
2007-05-01 07:47:00,1.1086,1.1086,1.1086,1.1086,800000.0
2007-05-01 07:48:00,1.10833,1.10839,1.10815,1.10839,167200002.0
2007-05-01 07:49:00,1.1086,1.1086,1.1085,1.1086,45800000.0
2007-05-01 07:50:00,1.10809,1.10837,1.10809,1.10837,97100001.0
2007-05-01 07:51:00,1.10834,1.10836,1.10823,1.10823,132700000.0
2007-05-01 07:52:00,1.10836,1.10856,1.10836,1.10836,627399999.0
2007-05-01 07:53:00,1.1086,1.1086,1.1086,1.1086,1800000.0
2007-05-01 07:54:00,1.10837,1.10843,1.10834,1.1084,218600000.0
2007-05-01 07:55:00,1.10831,1.10835,1.10823,1.10827,197100000.0
2007-05-01 07:56:00,1.1086,1.1086,1.1086,1.1086,1200000.0
2007-05-01 07:57:00,1.1086,1.1086,1.1086,1.1086,3000000.0
2007-05-01 07:58:00,1.10808,1.10839,1.10797,1.10822,30200000.0
2007-05-01 07:59:00,1.1086,1.1086,1.1085,1.1085,12800000.0
2007-05-01 08:00:00,1.1085,1.1086,1.1085,1.1086,34400000.0
2007-05-01 08:01:00,1.1086,1.1086,1.1086,1.1086,8800000.0
2007-05-01 08:02:00,1.1086,1.1086,1.1085,1.1085,7200000.0
2007-05-01 08:03:00,1.10845,1.10845,1.10845,1.10845,14400000.0
2007-05-01 08:04:00,1.10838,1.10857,1.10824,1.1084,547600003.0
2007-05-01 08:05:00,1.10838,1.10848,1.10836,1.10845,132399998.0
2007-05-01 08:06:00,1.1085,1.1086,1.10835,1.1086,63600000.0
2007-05-01 08:07:00,1.1086,1.1086,1.1086,1.1086,4100000.0
2007-05-01 08:08:00,1.1084,1.10851,1.10816,1.10835,77200000.0
2007-05-01 08:09:00,1.1086,1.1086,1.1085,1.1085,14100000.0
2007-05-01 08:10:00,1.1085,1.1085,1.1085,1.1085,13600000.0
2007-05-01 08:11:00,1.1085,1.1085,1.1085,1.1085,4800000.0
2007-05-01 08:12:00,1.1084,1.10848,1.10822,1.10822,88299997.0
2007-05-01 08:13:00,1.10857,1.10857,1.10823,1.10823,241699999.0
2007-05-01 08:14:00,1.1078,1.10827,1.1078,1.10827,299900001.0
2007-05-01 08:15:00,1.1085,1.1085,1.1084,1.1084,44800000.0
2007-05-01 08:16:00,1.1084,1.1084,1.1081,1.1081,62200000.0
2007-05-01 08:17:00,1.1081,1.1083,1.1081,1.1083,37600000.0
2007-05-01 08:18:00,1.10797,1.10804,1.10789,1.10799,61000001.0
2007-05-01 08:19:00,1.10797,1.10813,1.10794,1.10813,151900001.0
2007-05-01 08:20:00,1.1081,1.1082,1.1081,1.1082,183199998.0
2007-05-01 08:21:00,1.1082,1.1082,1.1082,1.1082,14400000.0
2007-05-01 08:22:00,1.10788,1.10803,1.10788,1.10803,48600003.0
2007-05-01 08:23:00,1.1082,1.1082,1.1082,1.1082,8000000.0
2007-05-01 08:24:00,1.10793,1.108,1.10782,1.10791,114900001.0
2007-05-01 08:25:00,1.108,1.10803,1.10791,1.10791,261200002.0
2007-05-01 08:26:00,1.10781,1.10781,1.10765,1.10765,72200000.0
2007-05-01 08:27:00,1.1082,1.1083,1.1082,1.1082,44000000.0
2007-05-01 08:28:00,1.10777,1.10793,1.10768,1.10793,1240100000.0
2007-05-01 08:29:00,1.1082,1.1083,1.1082,1.1083,31200000.0
2007-05-01 08:30:00,1.1083,1.1086,1.1083,1.1086,60900000.0
2007-05-01 08:31:00,1.1083,1.10846,1.10815,1.10837,735699992.0
2007-05-01 08:32:00,1.1087,1.1087,1.1087,1.1087,19800000.0
2007-05-01 08:33:00,1.1087,1.109,1.1087,1.109,108700000.0
2007-05-01 08:34:00,1.109,1.1091,1.109,1.1091,32200000.0
2007-05-01 08:35:00,1.1091,1.1091,1.1088,1.1089,108600000.0
2007-05-01 08:36:00,1.1089,1.109,1.1088,1.1089,74600000.0
2007-05-01 08:37:00,1.109,1.109,1.1089,1.1089,12000000.0
2007-05-01 08:38:00,1.1089,1.109,1.10875,1.1088,104800000.0
2007-05-01 08:39:00,1.10855,1.10857,1.10844,1.10845,219700000.0
2007-05-01 08:40:00,1.1089,1.10895,1.10875,1.10875,86500001.0
2007-05-01 08:41:00,1.1088,1.1088,1.1088,1.1088,26100000.0
2007-05-01 08:42:00,1.1089,1.1089,1.1088,1.1088,91100000.0
2007-05-01 08:43:00,1.1088,1.10885,1.1088,1.1088,121000000.0
2007-05-01 08:44:00,1.1088,1.1088,1.1088,1.1088,21300000.0
2007-05-01 08:45:00,1.1088,1.1088,1.1088,1.1088,14200000.0
2007-05-01 08:46:00,1.1088,1.1088,1.1088,1.1088,21300000.0
2007-05-01 08:47:00,1.1088,1.1088,1.10875,1.10875,21900000.0
2007-05-01 08:48:00,1.1088,1.1088,1.1086,1.1087,113800000.0
2007-05-01 08:49:00,1.1086,1.1087,1.108,1.1084,232600000.0
2007-05-01 08:50:00,1.1083,1.10845,1.10825,1.1084,226200001.0
2007-05-01 08:51:00,1.1084,1.1085,1.1084,1.1085,212800000.0
2007-05-01 08:52:00,1.1085,1.1085,1.1085,1.1085,64000000.0
2007-05-01 08:53:00,1.1085,1.1085,1.10845,1.10845,87200000.0
2007-05-01 08:54:00,1.10845,1.1085,1.10845,1.1085,52000000.0
2007-05-01 08:55:00,1.1085,1.1085,1.1085,1.1085,38700000.0
2007-05-01 08:56:00,1.10833,1.10841,1.10822,1.10832,438200001.0
2007-05-01 08:57:00,1.1085,1.1086,1.1085,1.1086,73900000.0
2007-05-01 08:58:00,1.10855,1.1086,1.10845,1.1086,136500000.0
2007-05-01 08:59:00,1.1086,1.1086,1.10845,1.1085,107000000.0
2007-05-01 09:00:00,1.1084,1.1086,1.1084,1.1086,119800001.0
2007-05-01 09:01:00,1.1087,1.1087,1.1086,1.1086,47200000.0
2007-05-01 09:02:00,1.10855,1.10857,1.10832,1.10835,762199991.0
2007-05-01 09:03:00,1.1087,1.1087,1.1087,1.1087,8000000.0
2007-05-01 09:04:00,1.10845,1.10855,1.10802,1.10855,286100002.0
2007-05-01 09:05:00,1.1087,1.1087,1.1087,1.1087,83200000.0
2007-05-01 09:06:00,1.10844,1.10845,1.10833,1.10844,230200000.0
2007-05-01 09:07:00,1.1087,1.1088,1.10865,1.1087,106100000.0
2007-05-01 09:08:00,1.1087,1.10875,1.1086,1.1087,81499999.0
2007-05-01 09:09:00,1.1087,1.1087,1.10855,1.1087,74500000.0
2007-05-01 09:10:00,1.1087,1.1088,1.1087,1.1088,1903695.0
2007-05-01 09:11:00,1.1088,1.1088,1.1086,1.1088,26872826.0
2007-05-01 09:12:00,1.1088,1.1088,1.1088,1.1088,18600000.0
2007-05-01 09:13:00,1.1088,1.10885,1.1086,1.1086,142438261.0
2007-05-01 09:14:00,1.10865,1.1089,1.10865,1.1088,4011085.0
2007-05-01 09:15:00,1.1088,1.1088,1.1088,1.1088,12000000.0
2007-05-01 09:16:00,1.1088,1.1092,1.1088,1.1091,359500001.0
2007-05-01 09:17:00,1.1091,1.1095,1.1091,1.1094,301400000.0
2007-05-01 09:18:00,1.1093,1.1098,1.1093,1.1098,162900000.0
2007-05-01 09:19:00,1.1099,1.1102,1.1098,1.1102,343100001.0
2007-05-01 09:20:00,1.1102,1.1103,1.1098,1.1099,273099999.0
2007-05-01 09:21:00,1.1099,1.1099,1.10945,1.10975,567700003.0
2007-05-01 09:22:00,1.10975,1.11,1.1097,1.11,312600000.0
2007-05-01 09:23:00,1.11,1.11,1.1099,1.10995,63200000.0
2007-05-01 09:24:00,1.10995,1.11,1.10985,1.10995,389899998.0
2007-05-01 09:25:00,1.11,1.11045,1.11,1.11035,662500003.0
2007-05-01 09:26:00,1.1104,1.1104,1.1103,1.11035,114800000.0
2007-05-01 09:27:00,1.11035,1.1104,1.1101,1.1101,1161299979.0
2007-05-01 09:28:00,1.1101,1.1103,1.1101,1.1102,713899997.0
2007-05-01 09:29:00,1.1102,1.1102,1.10995,1.11,609800000.0
2007-05-01 09:30:00,1.10995,1.1101,1.10995,1.11,99400001.0
2007-05-01 09:31:00,1.11,1.1102,1.10995,1.1102,589699998.0
2007-05-01 09:32:00,1.1102,1.1102,1.11005,1.1102,1148600006.0
2007-05-01 09:33:00,1.1102,1.1102,1.1101,1.1101,267400002.0
2007-05-01 09:34:00,1.1103,1.1103,1.1102,1.1102,336500000.0
2007-05-01 09:35:00,1.1103,1.1103,1.11025,1.1103,60600000.0
2007-05-01 09:36:00,1.1102,1.1103,1.1101,1.1102,643899992.0
2007-05-01 09:37:00,1.1102,1.1103,1.1101,1.1103,304999999.0
2007-05-01 09:38:00,1.1103,1.1103,1.1103,1.1103,29200000.0
2007-05-01 09:39:00,1.1103,1.1103,1.1103,1.1103,24800000.0
2007-05-01 09:40:00,1.1103,1.1103,1.1103,1.1103,64800000.0
2007-05-01 09:41:00,1.10997,1.11008,1.10993,1.11003,417800000.0
2007-05-01 09:42:00,1.1103,1.1103,1.1101,1.1102,280000000.0
2007-05-01 09:43:00,1.1101,1.1103,1.1101,1.1103,842200001.0
2007-05-01 09:44:00,1.1103,1.1103,1.1102,1.1102,88000000.0
2007-05-01 09:45:00,1.1101,1.1102,1.1101,1.1102,59000001.0
2007-05-01 09:46:00,1.1102,1.1104,1.10895,1.10895,880100004.0
2007-05-01 09:47:00,1.10895,1.1091,1.1088,1.10895,729300003.0
2007-05-01 09:48:00,1.109,1.10915,1.109,1.10915,27600000.0
2007-05-01 09:49:00,1.10915,1.1096,1.10915,1.1096,150300000.0
2007-05-01 09:50:00,1.1096,1.10985,1.10855,1.10855,735700001.0
2007-05-01 09:51:00,1.10855,1.10875,1.1083,1.10855,783000000.0
2007-05-01 09:52:00,1.1085,1.1088,1.1084,1.1088,361200001.0
2007-05-01 09:53:00,1.1088,1.1091,1.1088,1.1091,219700001.0
2007-05-01 09:54:00,1.1091,1.1095,1.1087,1.1087,468499999.0
2007-05-01 09:55:00,1.10865,1.1089,1.1085,1.1086,146400000.0
2007-05-01 09:56:00,1.1086,1.1086,1.1086,1.1086,25600000.0
2007-05-01 09:57:00,1.1087,1.1087,1.1087,1.1087,16000000.0
2007-05-01 09:58:00,1.1087,1.1087,1.1086,1.10865,48100000.0
2007-05-01 09:59:00,1.1086,1.1087,1.10845,1.10845,121599997.0
2007-05-01 10:00:00,1.10835,1.1084,1.10825,1.10835,188900000.0
2007-05-01 10:01:00,1.10835,1.1085,1.1083,1.1085,64500000.0
2007-05-01 10:02:00,1.1085,1.1087,1.10845,1.1087,91200000.0
2007-05-01 10:03:00,1.1087,1.1087,1.1085,1.1086,116700000.0
2007-05-01 10:04:00,1.1086,1.10865,1.1086,1.1086,52700000.0
2007-05-01 10:05:00,1.10865,1.1087,1.1086,1.10865,14100000.0
2007-05-01 10:06:00,1.10865,1.10865,1.1085,1.1086,82800000.0
2007-05-01 10:07:00,1.1085,1.1085,1.1085,1.1085,29000000.0
2007-05-01 10:08:00,1.1086,1.1094,1.1086,1.10915,1289499998.0
2007-05-01 10:09:00,1.1092,1.1092,1.10895,1.1091,161100000.0
2007-05-01 10:10:00,1.1091,1.1091,1.1091,1.1091,12900000.0
2007-05-01 10:11:00,1.1091,1.1094,1.1091,1.1094,272400000.0
2007-05-01 10:12:00,1.1094,1.10945,1.1094,1.10945,43800000.0
2007-05-01 10:13:00,1.10945,1.10945,1.1094,1.1094,221200000.0
2007-05-01 10:14:00,1.1094,1.1094,1.10935,1.1094,52400000.0
2007-05-01 10:15:00,1.1094,1.1099,1.1094,1.1099,239300000.0
2007-05-01 10:16:00,1.1099,1.1102,1.1098,1.11015,792600001.0
2007-05-01 10:17:00,1.1102,1.1102,1.10995,1.11,382800000.0
2007-05-01 10:18:00,1.11,1.11,1.11,1.11,36000000.0
2007-05-01 10:19:00,1.11,1.11,1.1097,1.1097,87800000.0
2007-05-01 10:20:00,1.1097,1.1097,1.1097,1.1097,126500000.0
2007-05-01 10:21:00,1.1097,1.1097,1.1097,1.1097,53000000.0
2007-05-01 10:22:00,1.1097,1.1097,1.1097,1.1097,71200000.0
2007-05-01 10:23:00,1.1097,1.1097,1.1095,1.1095,71100000.0
2007-05-01 10:24:00,1.1095,1.10955,1.1094,1.10945,97000000.0
2007-05-01 10:25:00,1.1095,1.10965,1.1095,1.1096,150400000.0
2007-05-01 10:26:00,1.1095,1.1095,1.1095,1.1095,28600000.0
2007-05-01 10:27:00,1.1096,1.10965,1.10945,1.1095,135900000.0
2007-05-01 10:28:00,1.1095,1.1096,1.10945,1.10955,137700000.0
2007-05-01 10:29:00,1.1097,1.10975,1.1091,1.1092,236700001.0
2007-05-01 10:30:00,1.1093,1.1095,1.1093,1.10945,88800000.0
2007-05-01 10:31:00,1.1094,1.10945,1.1093,1.1093,187899998.0
2007-05-01 10:32:00,1.1093,1.1093,1.1093,1.1093,7200000.0
2007-05-01 10:33:00,1.10927,1.1093,1.10909,1.10925,90000000.0
2007-05-01 10:34:00,1.1094,1.10945,1.1093,1.1093,65800001.0
2007-05-01 10:35:00,1.10945,1.10955,1.1093,1.10955,149800001.0
2007-05-01 10:36:00,1.10945,1.10955,1.1094,1.1095,213600000.0
2007-05-01 10:37:00,1.1095,1.10955,1.1094,1.1095,146400000.0
2007-05-01 10:38:00,1.1096,1.1096,1.1096,1.1096,24000000.0
2007-05-01 10:39:00,1.10929,1.10944,1.10901,1.10936,85200000.0
2007-05-01 10:40:00,1.10965,1.1097,1.10965,1.1097,3200000.0
2007-05-01 10:41:00,1.1097,1.10975,1.1097,1.10975,4800000.0
2007-05-01 10:42:00,1.10946,1.10968,1.10919,1.10968,370000002.0
2007-05-01 10:43:00,1.1097,1.10975,1.1096,1.10975,84400000.0
2007-05-01 10:44:00,1.1097,1.1099,1.1096,1.1099,258900000.0
2007-05-01 10:45:00,1.1099,1.1105,1.1099,1.1105,211500000.0
2007-05-01 10:46:00,1.1105,1.1106,1.11045,1.1105,909100007.0
2007-05-01 10:47:00,1.1105,1.1105,1.11045,1.11045,108900000.0
2007-05-01 10:48:00,1.1105,1.1105,1.1098,1.1098,360500001.0
2007-05-01 10:49:00,1.1099,1.1099,1.1098,1.1098,152000000.0
2007-05-01 10:50:00,1.1098,1.1098,1.1082,1.1082,970300003.0
2007-05-01 10:51:00,1.10825,1.1086,1.1081,1.10855,706900000.0
2007-05-01 10:52:00,1.10855,1.1087,1.10825,1.10845,668500000.0
2007-05-01 10:53:00,1.10845,1.10845,1.1083,1.1083,89900000.0
2007-05-01 10:54:00,1.1083,1.1086,1.10825,1.10855,513400000.0
2007-05-01 10:55:00,1.10855,1.1088,1.10845,1.1086,730299995.0
2007-05-01 10:56:00,1.1086,1.10865,1.10795,1.10795,297100001.0
2007-05-01 10:57:00,1.108,1.108,1.1076,1.1077,416099999.0
2007-05-01 10:58:00,1.1077,1.1078,1.1076,1.1078,493800001.0
2007-05-01 10:59:00,1.10775,1.1082,1.10765,1.1082,502499999.0
2007-05-01 11:00:00,1.1082,1.10845,1.1081,1.1084,556400000.0
2007-05-01 11:01:00,1.1084,1.1085,1.1077,1.1079,465799997.0
2007-05-01 11:02:00,1.1079,1.108,1.1078,1.108,70700000.0
2007-05-01 11:03:00,1.108,1.1081,1.1079,1.108,22000000.0
2007-05-01 11:04:00,1.1079,1.108,1.10785,1.10785,27500000.0
2007-05-01 11:05:00,1.10785,1.1081,1.10785,1.108,24000000.0
2007-05-01 11:06:00,1.108,1.10815,1.108,1.1081,111800000.0
2007-05-01 11:07:00,1.1081,1.10835,1.1081,1.1081,28200000.0
2007-05-01 11:08:00,1.1082,1.1083,1.10815,1.1083,84800000.0
2007-05-01 11:09:00,1.1082,1.1083,1.1082,1.10825,20300000.0
2007-05-01 11:10:00,1.1083,1.1083,1.1082,1.10825,66300000.0
2007-05-01 11:11:00,1.1083,1.1083,1.1083,1.1083,8400000.0
2007-05-01 11:12:00,1.1083,1.1083,1.1082,1.1082,42200000.0
2007-05-01 11:13:00,1.10799,1.10802,1.10792,1.10797,296099996.0
2007-05-01 11:14:00,1.1082,1.1082,1.10795,1.10795,75300000.0
2007-05-01 11:15:00,1.108,1.108,1.10795,1.10795,7000000.0
2007-05-01 11:16:00,1.1081,1.1082,1.1081,1.1081,18600000.0
2007-05-01 11:17:00,1.1081,1.10815,1.1081,1.10815,54500000.0
2007-05-01 11:18:00,1.10825,1.10825,1.1082,1.1082,23700000.0
2007-05-01 11:19:00,1.1082,1.1083,1.1082,1.1083,30900000.0
2007-05-01 11:20:00,1.1083,1.1083,1.1083,1.1083,12000000.0
2007-05-01 11:21:00,1.1083,1.1083,1.10815,1.10815,95200000.0
2007-05-01 11:22:00,1.10815,1.1083,1.10815,1.1083,96900000.0
2007-05-01 11:23:00,1.10835,1.1085,1.1083,1.1084,119700000.0
2007-05-01 11:24:00,1.1085,1.1086,1.10845,1.1086,82900000.0
2007-05-01 11:25:00,1.10845,1.1085,1.10845,1.1085,22100000.0
2007-05-01 11:26:00,1.1085,1.1086,1.1085,1.1085,8300000.0
2007-05-01 11:27:00,1.10845,1.10845,1.10845,1.10845,4100000.0
2007-05-01 11:28:00,1.10798,1.10839,1.10798,1.10829,982200002.0
2007-05-01 11:29:00,1.10827,1.10828,1.10809,1.10822,948200001.0
2007-05-01 11:30:00,1.1085,1.1086,1.1083,1.1083,112800000.0
2007-05-01 11:31:00,1.1084,1.1086,1.1084,1.1086,184500000.0
2007-05-01 11:32:00,1.1085,1.1086,1.10845,1.1085,190400000.0
2007-05-01 11:33:00,1.10855,1.1086,1.10855,1.1086,43100000.0
2007-05-01 11:34:00,1.1086,1.1086,1.1085,1.1085,53000000.0
2007-05-01 11:35:00,1.1086,1.1086,1.1084,1.1084,101399999.0
2007-05-01 11:36:00,1.1085,1.1086,1.1085,1.1085,58800000.0
2007-05-01 11:37:00,1.1085,1.1087,1.1085,1.1087,84000000.0
2007-05-01 11:38:00,1.1085,1.10865,1.1085,1.10865,82900000.0
2007-05-01 11:39:00,1.10865,1.10865,1.1085,1.1086,41900001.0
2007-05-01 11:40:00,1.10855,1.1086,1.10855,1.10855,10400000.0
2007-05-01 11:41:00,1.1086,1.1086,1.1086,1.1086,400000.0
2007-05-01 11:42:00,1.1086,1.1086,1.1086,1.1086,12900000.0
2007-05-01 11:43:00,1.1086,1.1086,1.1083,1.1084,66100000.0
2007-05-01 11:44:00,1.1083,1.1085,1.1083,1.1085,229000000.0
2007-05-01 11:45:00,1.1085,1.1085,1.1085,1.1085,4600000.0
2007-05-01 11:46:00,1.1085,1.1085,1.1085,1.1085,15600000.0
2007-05-01 11:47:00,1.1085,1.1085,1.1085,1.1085,2200000.0
2007-05-01 11:48:00,1.1085,1.1085,1.10845,1.10845,6800000.0
2007-05-01 11:49:00,1.1083,1.10838,1.10825,1.10833,915500000.0
2007-05-01 11:50:00,1.1085,1.1085,1.1084,1.1084,31200000.0
2007-05-01 11:51:00,1.1084,1.1085,1.1084,1.1085,14900000.0
2007-05-01 11:52:00,1.1085,1.1085,1.1085,1.1085,800000.0
2007-05-01 11:53:00,1.1085,1.1085,1.10845,1.1085,9400000.0
2007-05-01 11:54:00,1.1085,1.1085,1.1085,1.1085,1600000.0
2007-05-01 11:55:00,1.1085,1.1086,1.1085,1.1086,14800000.0
2007-05-01 11:56:00,1.1086,1.1087,1.1086,1.10865,37800000.0
2007-05-01 11:57:00,1.10865,1.1087,1.10865,1.1087,8000000.0
2007-05-01 11:58:00,1.10875,1.10885,1.10875,1.10875,61200000.0
2007-05-01 11:59:00,1.10875,1.1088,1.1087,1.1088,52900001.0
2007-05-01 12:00:00,1.1088,1.1088,1.1086,1.1086,65400000.0
2007-05-01 12:01:00,1.10848,1.10858,1.1084,1.10848,146700000.0
2007-05-01 12:02:00,1.1086,1.1086,1.1085,1.1086,15600000.0
2007-05-01 12:03:00,1.1085,1.1086,1.1085,1.1085,20200000.0
2007-05-01 12:04:00,1.1086,1.1086,1.1086,1.1086,6800000.0
2007-05-01 12:05:00,1.10829,1.10834,1.10816,1.10823,34400000.0
2007-05-01 12:06:00,1.1086,1.1086,1.1086,1.1086,4800000.0
2007-05-01 12:07:00,1.10827,1.10847,1.10821,1.10829,346450001.0
2007-05-01 12:08:00,1.1086,1.1086,1.1085,1.1085,49600000.0
2007-05-01 12:09:00,1.10855,1.1086,1.10855,1.1086,8400000.0
2007-05-01 12:10:00,1.1086,1.10875,1.10845,1.10845,81900000.0
2007-05-01 12:11:00,1.1085,1.1086,1.10845,1.1086,114900000.0
2007-05-01 12:12:00,1.1086,1.10925,1.1086,1.1091,209600000.0
2007-05-01 12:13:00,1.1091,1.1091,1.1091,1.1091,400000.0
2007-05-01 12:14:00,1.10909,1.10909,1.10863,1.10905,785900005.0
2007-05-01 12:15:00,1.1088,1.10911,1.10867,1.10878,803300001.0
2007-05-01 12:16:00,1.1091,1.1095,1.1091,1.1095,61000001.0
2007-05-01 12:17:00,1.1095,1.1095,1.10905,1.1092,192900001.0
2007-05-01 12:18:00,1.1091,1.1091,1.10895,1.109,126800000.0
2007-05-01 12:19:00,1.109,1.1093,1.109,1.1093,54700000.0
2007-05-01 12:20:00,1.1092,1.1092,1.1091,1.10915,90600000.0
2007-05-01 12:21:00,1.1092,1.11,1.1091,1.1097,440500001.0
2007-05-01 12:22:00,1.1097,1.10995,1.1095,1.10995,454900000.0
2007-05-01 12:23:00,1.10995,1.10995,1.1095,1.1095,329100000.0
2007-05-01 12:24:00,1.10945,1.1095,1.10935,1.1095,125600000.0
2007-05-01 12:25:00,1.1095,1.10965,1.1093,1.1093,104100000.0
2007-05-01 12:26:00,1.10925,1.1094,1.10925,1.1093,248419997.0
2007-05-01 12:27:00,1.1093,1.1093,1.10925,1.1093,48400000.0
2007-05-01 12:28:00,1.10925,1.1093,1.10925,1.1093,38200000.0
2007-05-01 12:29:00,1.1093,1.10935,1.1093,1.10935,12300000.0
2007-05-01 12:30:00,1.10935,1.1096,1.10935,1.1096,113500000.0
2007-05-01 12:31:00,1.1096,1.1097,1.1096,1.1096,75100000.0
2007-05-01 12:32:00,1.1097,1.11,1.1096,1.1098,81600000.0
2007-05-01 12:33:00,1.1098,1.1098,1.1098,1.1098,46800000.0
2007-05-01 12:34:00,1.1098,1.1098,1.1096,1.1096,79400000.0
2007-05-01 12:35:00,1.1097,1.1097,1.10945,1.1096,40600000.0
2007-05-01 12:36:00,1.1096,1.1096,1.1096,1.1096,2600000.0
2007-05-01 12:37:00,1.1096,1.1096,1.1096,1.1096,16500000.0
2007-05-01 12:38:00,1.1096,1.1098,1.1096,1.1098,61400000.0
2007-05-01 12:39:00,1.1098,1.1098,1.1098,1.1098,43200000.0
2007-05-01 12:40:00,1.1098,1.1098,1.1098,1.1098,60000000.0
2007-05-01 12:41:00,1.1098,1.1098,1.1098,1.1098,12100000.0
2007-05-01 12:42:00,1.1098,1.1098,1.1098,1.1098,18500000.0
2007-05-01 12:43:00,1.1098,1.1098,1.1098,1.1098,47000000.0
2007-05-01 12:44:00,1.1098,1.1098,1.1093,1.1094,133600000.0
2007-05-01 12:45:00,1.10935,1.10945,1.10925,1.1093,273500000.0
2007-05-01 12:46:00,1.1093,1.10935,1.1093,1.1093,65400000.0
2007-05-01 12:47:00,1.1093,1.10935,1.1091,1.1092,166800000.0
2007-05-01 12:48:00,1.1092,1.1092,1.1091,1.1092,42400000.0
2007-05-01 12:49:00,1.1092,1.1092,1.1088,1.1089,166400000.0
2007-05-01 12:50:00,1.1089,1.109,1.1089,1.1089,51100000.0
2007-05-01 12:51:00,1.10895,1.1093,1.10895,1.1093,174600000.0
2007-05-01 12:52:00,1.10925,1.1095,1.1092,1.1095,87600000.0
2007-05-01 12:53:00,1.10955,1.1096,1.1095,1.1095,4800000.0
2007-05-01 12:54:00,1.1092,1.10938,1.10908,1.10929,73300000.0
2007-05-01 12:55:00,1.1095,1.1095,1.1095,1.1095,4800000.0
2007-05-01 12:56:00,1.1095,1.1095,1.1093,1.1095,89900001.0
2007-05-01 12:57:00,1.1095,1.1095,1.1093,1.1093,120199999.0
2007-05-01 12:58:00,1.1094,1.1097,1.1094,1.1097,283500000.0
2007-05-01 12:59:00,1.1097,1.1098,1.10965,1.10965,192600000.0
2007-05-01 13:00:00,1.10965,1.1097,1.10915,1.1094,282150001.0
2007-05-01 13:01:00,1.10935,1.1094,1.10915,1.1093,219600000.0
2007-05-01 13:02:00,1.1093,1.1096,1.1093,1.1096,127200000.0
2007-05-01 13:03:00,1.10955,1.1096,1.1092,1.10925,503300004.0
2007-05-01 13:04:00,1.10925,1.10925,1.1092,1.10925,235500000.0
2007-05-01 13:05:00,1.10925,1.1093,1.10915,1.1093,170200001.0
2007-05-01 13:06:00,1.1093,1.1093,1.1092,1.10925,102500000.0
2007-05-01 13:07:00,1.10925,1.1094,1.1091,1.1091,181400000.0
2007-05-01 13:08:00,1.1091,1.1093,1.109,1.1093,119600000.0
2007-05-01 13:09:00,1.1093,1.1093,1.1093,1.1093,6400000.0
2007-05-01 13:10:00,1.10916,1.10916,1.10842,1.10842,73800000.0
2007-05-01 13:11:00,1.1093,1.1093,1.1093,1.1093,15200000.0
2007-05-01 13:12:00,1.1093,1.1093,1.10905,1.10915,90800000.0
2007-05-01 13:13:00,1.1092,1.1092,1.10895,1.1091,178400000.0
2007-05-01 13:14:00,1.1091,1.1091,1.1091,1.1091,4400000.0
2007-05-01 13:15:00,1.1091,1.1091,1.10875,1.1089,371500000.0
2007-05-01 13:16:00,1.1089,1.1089,1.1084,1.1084,145200000.0
2007-05-01 13:17:00,1.1084,1.1085,1.10825,1.10825,259300001.0
2007-05-01 13:18:00,1.1083,1.10835,1.108,1.108,310199998.0
2007-05-01 13:19:00,1.1081,1.1082,1.1081,1.1082,70600000.0
2007-05-01 13:20:00,1.1082,1.10825,1.1082,1.10825,11800000.0
2007-05-01 13:21:00,1.1083,1.1084,1.1083,1.10835,60300000.0
2007-05-01 13:22:00,1.10835,1.10855,1.10835,1.10855,142299999.0
2007-05-01 13:23:00,1.10855,1.10855,1.10815,1.1083,330400000.0
2007-05-01 13:24:00,1.1083,1.10875,1.10825,1.10875,472100000.0
2007-05-01 13:25:00,1.1087,1.1088,1.1084,1.10875,462800000.0
2007-05-01 13:26:00,1.1087,1.1087,1.10845,1.1086,428600000.0
2007-05-01 13:27:00,1.10865,1.1087,1.10865,1.10865,8800000.0
2007-05-01 13:28:00,1.10865,1.10875,1.10865,1.10875,24300000.0
2007-05-01 13:29:00,1.1087,1.10875,1.1087,1.10875,62400000.0
2007-05-01 13:30:00,1.10875,1.10875,1.10855,1.10855,62200000.0
2007-05-01 13:31:00,1.1086,1.1086,1.1082,1.10845,128000000.0
2007-05-01 13:32:00,1.10845,1.10845,1.10845,1.10845,6400000.0
2007-05-01 13:33:00,1.1085,1.1085,1.10845,1.10845,6400000.0
2007-05-01 13:34:00,1.1084,1.1084,1.1082,1.1083,296100003.0
2007-05-01 13:35:00,1.10835,1.1085,1.10825,1.1085,109500001.0
2007-05-01 13:36:00,1.1085,1.10865,1.1085,1.10855,128300000.0
2007-05-01 13:37:00,1.10855,1.10855,1.10825,1.1084,102100000.0
2007-05-01 13:38:00,1.1084,1.10845,1.1084,1.1084,69600000.0
2007-05-01 13:39:00,1.10845,1.1085,1.10845,1.10845,30800000.0
2007-05-01 13:40:00,1.1085,1.10855,1.1085,1.10855,12400000.0
2007-05-01 13:41:00,1.10829,1.1084,1.1079,1.1084,111000000.0
2007-05-01 13:42:00,1.10853,1.10853,1.10825,1.10845,164000000.0
2007-05-01 13:43:00,1.1086,1.10865,1.10855,1.10865,15600000.0
2007-05-01 13:44:00,1.1086,1.10865,1.10835,1.10865,269600000.0
2007-05-01 13:45:00,1.1086,1.10865,1.10855,1.10865,44600000.0
2007-05-01 13:46:00,1.10865,1.10865,1.1084,1.1086,626800002.0
2007-05-01 13:47:00,1.1086,1.10865,1.1086,1.10865,26400000.0
2007-05-01 13:48:00,1.10865,1.10865,1.10865,1.10865,9600000.0
2007-05-01 13:49:00,1.10865,1.1087,1.10865,1.1087,4000000.0
2007-05-01 13:50:00,1.1087,1.1087,1.1087,1.1087,1800000.0
2007-05-01 13:51:00,1.1087,1.1087,1.10865,1.10865,3400000.0
2007-05-01 13:52:00,1.1086,1.1086,1.1085,1.10855,116400000.0
2007-05-01 13:53:00,1.10865,1.1087,1.10865,1.1087,21500000.0
2007-05-01 13:54:00,1.1087,1.1088,1.1087,1.1087,62600000.0
2007-05-01 13:55:00,1.1087,1.10875,1.1087,1.1087,63200000.0
2007-05-01 13:56:00,1.1087,1.10875,1.1087,1.1087,17400000.0
2007-05-01 13:57:00,1.10865,1.10875,1.10855,1.1087,113500000.0
2007-05-01 13:58:00,1.10875,1.10875,1.1087,1.1087,126300000.0
2007-05-01 13:59:00,1.1087,1.1087,1.1085,1.10855,112600000.0
2007-05-01 14:00:00,1.10855,1.1087,1.10855,1.1086,65500000.0
2007-05-01 14:01:00,1.1086,1.1088,1.10855,1.1086,412300000.0
2007-05-01 14:02:00,1.1086,1.1087,1.10855,1.1087,173100003.0
2007-05-01 14:03:00,1.1087,1.1087,1.10845,1.10845,196900000.0
2007-05-01 14:04:00,1.10845,1.10845,1.1082,1.1082,749700001.0
2007-05-01 14:05:00,1.1082,1.1087,1.10805,1.1087,530900001.0
2007-05-01 14:06:00,1.1087,1.1087,1.1086,1.1086,4600000.0
2007-05-01 14:07:00,1.1086,1.1086,1.1085,1.1085,56200000.0
2007-05-01 14:08:00,1.1085,1.1085,1.1084,1.1084,338799999.0
2007-05-01 14:09:00,1.1085,1.1086,1.10835,1.1086,297000001.0
2007-05-01 14:10:00,1.1086,1.1086,1.10835,1.10855,146700000.0
2007-05-01 14:11:00,1.1085,1.1085,1.1082,1.1083,439900000.0
2007-05-01 14:12:00,1.1083,1.1083,1.1078,1.10805,1101699978.0
2007-05-01 14:13:00,1.10805,1.1081,1.108,1.10805,205399998.0
2007-05-01 14:14:00,1.10805,1.10815,1.108,1.108,188500000.0
2007-05-01 14:15:00,1.108,1.108,1.10785,1.1079,177500000.0
2007-05-01 14:16:00,1.10785,1.10815,1.10785,1.10815,163400000.0
2007-05-01 14:17:00,1.1082,1.10835,1.10815,1.10835,116400000.0
2007-05-01 14:18:00,1.10835,1.10835,1.1082,1.1083,140500000.0
2007-05-01 14:19:00,1.10825,1.1085,1.1082,1.10825,417800000.0
2007-05-01 14:20:00,1.10825,1.10825,1.10805,1.1081,328500000.0
2007-05-01 14:21:00,1.1081,1.1081,1.1079,1.1081,423241445.0
2007-05-01 14:22:00,1.1081,1.1084,1.1081,1.1084,118472948.0
2007-05-01 14:23:00,1.1083,1.1085,1.10825,1.1083,327651087.0
2007-05-01 14:24:00,1.10835,1.10835,1.10825,1.10825,46400000.0
2007-05-01 14:25:00,1.10825,1.10825,1.1082,1.1082,57200000.0
2007-05-01 14:26:00,1.1082,1.10845,1.1082,1.10835,294400000.0
2007-05-01 14:27:00,1.1084,1.1086,1.10835,1.1085,649700000.0
2007-05-01 14:28:00,1.1085,1.10865,1.10845,1.1085,544400000.0
2007-05-01 14:29:00,1.1085,1.1085,1.108,1.1081,686800001.0
2007-05-01 14:30:00,1.108,1.1081,1.10725,1.1077,1583300008.0
2007-05-01 14:31:00,1.1077,1.1078,1.10735,1.10745,935800000.0
2007-05-01 14:32:00,1.10745,1.1075,1.10735,1.1074,341500001.0
2007-05-01 14:33:00,1.1074,1.10745,1.1073,1.1074,660800000.0
2007-05-01 14:34:00,1.1074,1.1076,1.1074,1.1075,51800000.0
2007-05-01 14:35:00,1.1074,1.1074,1.1074,1.1074,312100000.0
2007-05-01 14:36:00,1.1074,1.1076,1.1074,1.10755,193600000.0
2007-05-01 14:37:00,1.1075,1.10775,1.1075,1.1076,497000001.0
2007-05-01 14:38:00,1.1076,1.1078,1.10755,1.1077,219800000.0
2007-05-01 14:39:00,1.1077,1.1078,1.1077,1.10775,74800000.0
2007-05-01 14:40:00,1.10775,1.10785,1.1077,1.1077,212900000.0
2007-05-01 14:41:00,1.1077,1.10825,1.1077,1.10805,876400004.0
2007-05-01 14:42:00,1.1081,1.1082,1.1081,1.1082,143600000.0
2007-05-01 14:43:00,1.1082,1.1082,1.108,1.108,300099999.0
2007-05-01 14:44:00,1.10795,1.10805,1.1078,1.1078,837100001.0
2007-05-01 14:45:00,1.10785,1.1079,1.10785,1.1079,17600000.0
2007-05-01 14:46:00,1.1079,1.1079,1.10775,1.10785,359899999.0
2007-05-01 14:47:00,1.10785,1.1084,1.10785,1.10825,507600001.0
2007-05-01 14:48:00,1.1083,1.1083,1.1083,1.1083,61800000.0
2007-05-01 14:49:00,1.1083,1.1083,1.10815,1.10815,64600000.0
2007-05-01 14:50:00,1.1082,1.10825,1.10815,1.10815,32800000.0
2007-05-01 14:51:00,1.10815,1.10815,1.10815,1.10815,24800000.0
2007-05-01 14:52:00,1.10815,1.10815,1.108,1.10805,70599999.0
2007-05-01 14:53:00,1.10805,1.1083,1.108,1.1083,66200000.0
2007-05-01 14:54:00,1.1083,1.1083,1.1083,1.1083,26900000.0
2007-05-01 14:55:00,1.1083,1.1083,1.1083,1.1083,14400000.0
2007-05-01 14:56:00,1.1083,1.1083,1.1082,1.1082,674309.0
2007-05-01 14:57:00,1.1082,1.1082,1.10795,1.10795,820399996.0
2007-05-01 14:58:00,1.1079,1.1079,1.1074,1.1074,591299999.0
2007-05-01 14:59:00,1.1074,1.10745,1.10735,1.10745,243899999.0
2007-05-01 15:00:00,1.1074,1.10745,1.1074,1.10745,49300000.0
2007-05-01 15:01:00,1.10745,1.1077,1.10745,1.1077,240600000.0
2007-05-01 15:02:00,1.1077,1.10785,1.1077,1.10785,54800000.0
2007-05-01 15:03:00,1.10785,1.10795,1.1078,1.10785,129000000.0
2007-05-01 15:04:00,1.1079,1.10805,1.1079,1.10805,42000000.0
2007-05-01 15:05:00,1.10805,1.10805,1.108,1.108,77800000.0
2007-05-01 15:06:00,1.108,1.108,1.1076,1.1077,380500002.0
2007-05-01 15:07:00,1.10775,1.10775,1.1075,1.10765,624900001.0
2007-05-01 15:08:00,1.1077,1.10775,1.1076,1.10765,116900000.0
2007-05-01 15:09:00,1.10765,1.10765,1.1076,1.1076,237399999.0
2007-05-01 15:10:00,1.1076,1.10775,1.1076,1.10765,328099999.0
2007-05-01 15:11:00,1.10765,1.10785,1.10765,1.1077,423200002.0
2007-05-01 15:12:00,1.1077,1.1077,1.10755,1.10755,623000003.0
2007-05-01 15:13:00,1.10755,1.1076,1.10745,1.1076,508300000.0
2007-05-01 15:14:00,1.1076,1.1076,1.10745,1.10745,160600000.0
2007-05-01 15:15:00,1.1075,1.10755,1.1074,1.1075,224400000.0
2007-05-01 15:16:00,1.1074,1.10755,1.1074,1.10755,138500000.0
2007-05-01 15:17:00,1.1075,1.1076,1.10745,1.10745,336399997.0
2007-05-01 15:18:00,1.10745,1.10745,1.10735,1.10745,346099997.0
2007-05-01 15:19:00,1.1075,1.10755,1.1073,1.1074,610699999.0
2007-05-01 15:20:00,1.1074,1.1074,1.10725,1.1073,84900000.0
2007-05-01 15:21:00,1.1073,1.1074,1.1071,1.1072,901000011.0
2007-05-01 15:22:00,1.10715,1.1072,1.10685,1.10715,911600002.0
2007-05-01 15:23:00,1.10715,1.10715,1.107,1.1071,413600000.0
2007-05-01 15:24:00,1.1071,1.1071,1.1063,1.1064,895500003.0
2007-05-01 15:25:00,1.1064,1.1069,1.10635,1.10685,734700000.0
2007-05-01 15:26:00,1.10685,1.10685,1.1063,1.10635,1030399989.0
2007-05-01 15:27:00,1.10635,1.10655,1.1063,1.1065,1219100012.0
2007-05-01 15:28:00,1.1065,1.1065,1.1063,1.10645,904400011.0
2007-05-01 15:29:00,1.10645,1.1065,1.1064,1.10645,613000001.0
2007-05-01 15:30:00,1.10645,1.1065,1.10625,1.10625,1059599995.0
2007-05-01 15:31:00,1.10625,1.1064,1.10565,1.1059,1190500001.0
2007-05-01 15:32:00,1.1059,1.10605,1.1058,1.10595,554700000.0
2007-05-01 15:33:00,1.10595,1.1062,1.10595,1.10605,204199999.0
2007-05-01 15:34:00,1.10605,1.1061,1.106,1.106,145600000.0
2007-05-01 15:35:00,1.1061,1.1062,1.1059,1.106,350800002.0
2007-05-01 15:36:00,1.106,1.1061,1.1058,1.1058,456999996.0
2007-05-01 15:37:00,1.1058,1.1058,1.10485,1.10495,1561500005.0
2007-05-01 15:38:00,1.10495,1.1055,1.10475,1.1053,1187599999.0
2007-05-01 15:39:00,1.1053,1.10555,1.1053,1.10545,491799996.0
2007-05-01 15:40:00,1.10545,1.1055,1.10505,1.1051,256700000.0
2007-05-01 15:41:00,1.1051,1.1054,1.1051,1.10525,1235700003.0
2007-05-01 15:42:00,1.1052,1.1055,1.1052,1.10545,1031200003.0
2007-05-01 15:43:00,1.10545,1.1055,1.1054,1.1054,367000001.0
2007-05-01 15:44:00,1.1054,1.1056,1.1054,1.10555,938100003.0
2007-05-01 15:45:00,1.10555,1.1059,1.10545,1.1059,722500001.0
2007-05-01 15:46:00,1.1059,1.106,1.10585,1.10595,684799999.0
2007-05-01 15:47:00,1.10595,1.10595,1.1058,1.1059,359299999.0
2007-05-01 15:48:00,1.1059,1.1059,1.10575,1.10585,206400000.0
2007-05-01 15:49:00,1.1059,1.10615,1.10585,1.1061,949100004.0
2007-05-01 15:50:00,1.1061,1.10615,1.10595,1.10605,493300002.0
2007-05-01 15:51:00,1.1061,1.1061,1.1059,1.10595,1246999998.0
2007-05-01 15:52:00,1.106,1.106,1.1056,1.10565,375900001.0
2007-05-01 15:53:00,1.10565,1.10595,1.10565,1.1059,539500000.0
2007-05-01 15:54:00,1.1059,1.1059,1.1059,1.1059,48500000.0
2007-05-01 15:55:00,1.1059,1.10595,1.1059,1.10595,125900000.0
2007-05-01 15:56:00,1.10595,1.1061,1.10595,1.1061,137700000.0
2007-05-01 15:57:00,1.1061,1.1062,1.10605,1.1062,161900000.0
2007-05-01 15:58:00,1.1062,1.10635,1.1061,1.1062,151450000.0
2007-05-01 15:59:00,1.1063,1.1063,1.106,1.106,85700000.0
2007-05-01 16:00:00,1.106,1.107,1.1059,1.10695,350300000.0
2007-05-01 16:01:00,1.107,1.10715,1.10655,1.1067,950800004.0
2007-05-01 16:02:00,1.1067,1.1067,1.1059,1.1062,1122099994.0
2007-05-01 16:03:00,1.10635,1.1065,1.1059,1.1063,597700000.0
2007-05-01 16:04:00,1.1063,1.1063,1.1057,1.1058,1675199991.0
2007-05-01 16:05:00,1.10575,1.10615,1.10565,1.1061,1044200003.0
2007-05-01 16:06:00,1.1061,1.1061,1.10585,1.10605,495300001.0
2007-05-01 16:07:00,1.10605,1.1066,1.10605,1.1066,607800001.0
2007-05-01 16:08:00,1.1066,1.107,1.1066,1.10685,788450001.0
2007-05-01 16:09:00,1.1069,1.1069,1.1067,1.10675,898300000.0
2007-05-01 16:10:00,1.10675,1.10715,1.10675,1.10705,854554029.0
2007-05-01 16:11:00,1.107,1.10705,1.10685,1.1069,1507750008.0
2007-05-01 16:12:00,1.10695,1.10725,1.1069,1.10715,634000001.0
2007-05-01 16:13:00,1.1071,1.10715,1.10695,1.107,1010950000.0
2007-05-01 16:14:00,1.107,1.10725,1.107,1.10725,1198900001.0
2007-05-01 16:15:00,1.10725,1.10725,1.10715,1.1072,146750000.0
2007-05-01 16:16:00,1.1072,1.1073,1.1072,1.10725,34300000.0
2007-05-01 16:17:00,1.10725,1.10735,1.10725,1.10725,180200000.0
2007-05-01 16:18:00,1.10725,1.1074,1.10725,1.1073,268900000.0
2007-05-01 16:19:00,1.1073,1.10735,1.10725,1.1073,774700000.0
2007-05-01 16:20:00,1.1073,1.1074,1.10725,1.1073,426500000.0
2007-05-01 16:21:00,1.1073,1.10785,1.1073,1.10785,536300000.0
2007-05-01 16:22:00,1.1078,1.1078,1.1073,1.1073,692500000.0
2007-05-01 16:23:00,1.1074,1.1074,1.10725,1.10725,692500000.0
2007-05-01 16:24:00,1.10725,1.10775,1.1072,1.10765,1253699997.0
2007-05-01 16:25:00,1.1077,1.10775,1.10755,1.1077,688600006.0
2007-05-01 16:26:00,1.1077,1.1083,1.1077,1.1082,247000000.0
2007-05-01 16:27:00,1.10825,1.10855,1.1082,1.10855,399099999.0
2007-05-01 16:28:00,1.1085,1.1087,1.1083,1.10835,1011200001.0
2007-05-01 16:29:00,1.10835,1.1086,1.1083,1.10835,612800005.0
2007-05-01 16:30:00,1.10835,1.10835,1.1081,1.1082,1025900003.0
2007-05-01 16:31:00,1.1082,1.1083,1.1081,1.1083,790699998.0
2007-05-01 16:32:00,1.1083,1.1085,1.1083,1.1085,247600000.0
2007-05-01 16:33:00,1.1085,1.1085,1.10755,1.1076,1931950002.0
2007-05-01 16:34:00,1.1076,1.10815,1.1076,1.1081,611849999.0
2007-05-01 16:35:00,1.1081,1.10835,1.1081,1.1082,655299999.0
2007-05-01 16:36:00,1.1082,1.10835,1.10815,1.10835,780099997.0
2007-05-01 16:37:00,1.10835,1.10845,1.1083,1.1083,181800000.0
2007-05-01 16:38:00,1.10835,1.10915,1.1083,1.10915,530999995.0
2007-05-01 16:39:00,1.1091,1.10935,1.1091,1.10935,779649997.0
2007-05-01 16:40:00,1.10935,1.1094,1.10925,1.1093,285300000.0
2007-05-01 16:41:00,1.1093,1.1097,1.1093,1.1096,483500000.0
2007-05-01 16:42:00,1.10955,1.1097,1.10925,1.1093,1368399994.0
2007-05-01 16:43:00,1.1093,1.1095,1.1093,1.1094,497000001.0
2007-05-01 16:44:00,1.10945,1.10945,1.10935,1.1094,229700000.0
2007-05-01 16:45:00,1.1094,1.1095,1.10935,1.10945,123800000.0
2007-05-01 16:46:00,1.1094,1.10945,1.1094,1.10945,280099999.0
2007-05-01 16:47:00,1.10945,1.1097,1.10945,1.1096,392300000.0
2007-05-01 16:48:00,1.10955,1.1096,1.1092,1.1093,536550003.0
2007-05-01 16:49:00,1.10935,1.10955,1.1092,1.10925,1049299999.0
2007-05-01 16:50:00,1.10925,1.10925,1.1089,1.1089,857300001.0
2007-05-01 16:51:00,1.1089,1.10895,1.10875,1.1089,847100004.0
2007-05-01 16:52:00,1.1089,1.109,1.1088,1.10885,254903726.0
2007-05-01 16:53:00,1.1088,1.10885,1.10855,1.10865,312499997.0
2007-05-01 16:54:00,1.1086,1.1086,1.1082,1.1083,770199997.0
2007-05-01 16:55:00,1.1083,1.1083,1.10815,1.10815,173400000.0
2007-05-01 16:56:00,1.10815,1.10865,1.10815,1.1086,975000000.0
2007-05-01 16:57:00,1.1087,1.1092,1.1087,1.1089,596700002.0
2007-05-01 16:58:00,1.1089,1.1093,1.1088,1.1093,803200003.0
2007-05-01 16:59:00,1.10915,1.1093,1.109,1.1092,601699998.0
2007-05-01 17:00:00,1.1092,1.10955,1.1092,1.1094,1452949996.0
2007-05-01 17:01:00,1.1094,1.1095,1.1093,1.10945,349199998.0
2007-05-01 17:02:00,1.1094,1.1095,1.1092,1.1094,504999999.0
2007-05-01 17:03:00,1.10945,1.10945,1.1091,1.1092,1141400005.0
2007-05-01 17:04:00,1.1092,1.1092,1.1088,1.1088,438950000.0
2007-05-01 17:05:00,1.1088,1.10885,1.1084,1.10875,463300000.0
2007-05-01 17:06:00,1.10875,1.10885,1.10845,1.1086,827700005.0
2007-05-01 17:07:00,1.1085,1.1087,1.10845,1.1085,1319999997.0
2007-05-01 17:08:00,1.1084,1.1085,1.1082,1.1082,761999999.0
2007-05-01 17:09:00,1.1082,1.1084,1.1082,1.10825,255300001.0
2007-05-01 17:10:00,1.10825,1.10825,1.10775,1.10775,1126900000.0
2007-05-01 17:11:00,1.1078,1.1078,1.1075,1.1077,1008600003.0
2007-05-01 17:12:00,1.1077,1.1078,1.1075,1.1078,727399999.0
2007-05-01 17:13:00,1.1078,1.1078,1.1076,1.1077,572599999.0
2007-05-01 17:14:00,1.1077,1.1077,1.1076,1.1076,502600001.0
2007-05-01 17:15:00,1.1076,1.10775,1.1075,1.1075,940699996.0
2007-05-01 17:16:00,1.1076,1.108,1.1076,1.108,684000003.0
2007-05-01 17:17:00,1.108,1.10815,1.1079,1.10815,387300001.0
2007-05-01 17:18:00,1.10815,1.1085,1.10815,1.10825,363799999.0
2007-05-01 17:19:00,1.1082,1.1082,1.1078,1.1079,409200000.0
2007-05-01 17:20:00,1.1079,1.10795,1.1078,1.1078,113700000.0
2007-05-01 17:21:00,1.10785,1.1079,1.1075,1.10755,143200000.0
2007-05-01 17:22:00,1.1075,1.1076,1.1074,1.1074,981099998.0
2007-05-01 17:23:00,1.1074,1.1076,1.1074,1.1076,237920002.0
2007-05-01 17:24:00,1.1076,1.1076,1.1073,1.10735,105879999.0
2007-05-01 17:25:00,1.10735,1.1074,1.1073,1.10735,131800000.0
2007-05-01 17:26:00,1.10735,1.10755,1.1073,1.1075,95000001.0
2007-05-01 17:27:00,1.10745,1.1075,1.1074,1.10745,23300000.0
2007-05-01 17:28:00,1.1075,1.1077,1.10745,1.1077,294400000.0
2007-05-01 17:29:00,1.1076,1.1077,1.1074,1.1074,575400003.0
2007-05-01 17:30:00,1.1074,1.10745,1.10735,1.10735,375200001.0
2007-05-01 17:31:00,1.10735,1.1076,1.10735,1.1076,494500000.0
2007-05-01 17:32:00,1.1076,1.10775,1.10735,1.10735,412600001.0
2007-05-01 17:33:00,1.10735,1.1075,1.10735,1.1075,32700000.0
2007-05-01 17:34:00,1.1075,1.1075,1.10645,1.107,1021299996.0
2007-05-01 17:35:00,1.107,1.1071,1.10675,1.10675,295399999.0
2007-05-01 17:36:00,1.1068,1.1068,1.10645,1.1068,767100001.0
2007-05-01 17:37:00,1.1068,1.1072,1.1068,1.1071,527999998.0
2007-05-01 17:38:00,1.1072,1.1076,1.1071,1.1075,1174800008.0
2007-05-01 17:39:00,1.1075,1.1081,1.1075,1.10795,842799997.0
2007-05-01 17:40:00,1.108,1.1082,1.108,1.1081,1304199999.0
2007-05-01 17:41:00,1.1081,1.1086,1.10805,1.1085,1591500006.0
2007-05-01 17:42:00,1.10855,1.10875,1.1085,1.10875,311399999.0
2007-05-01 17:43:00,1.1087,1.1088,1.1085,1.1087,412599999.0
2007-05-01 17:44:00,1.1087,1.1088,1.10835,1.10835,1755799978.0
2007-05-01 17:45:00,1.1084,1.10865,1.1084,1.10865,724700000.0
2007-05-01 17:46:00,1.1086,1.10875,1.1086,1.1087,405400001.0
2007-05-01 17:47:00,1.10875,1.10875,1.10845,1.10855,679800002.0
2007-05-01 17:48:00,1.10855,1.10855,1.10825,1.1083,1025199999.0
2007-05-01 17:49:00,1.1083,1.10835,1.1082,1.10825,91400000.0
2007-05-01 17:50:00,1.10825,1.10845,1.1082,1.10845,279000000.0
2007-05-01 17:51:00,1.10845,1.1087,1.10845,1.1086,669499999.0
2007-05-01 17:52:00,1.1086,1.10885,1.1086,1.10885,74500001.0
2007-05-01 17:53:00,1.10885,1.1091,1.10885,1.109,182200001.0
2007-05-01 17:54:00,1.10905,1.1093,1.109,1.1091,910099996.0
2007-05-01 17:55:00,1.1091,1.10925,1.10905,1.1092,315900002.0
2007-05-01 17:56:00,1.10925,1.10935,1.10925,1.10925,101099999.0
2007-05-01 17:57:00,1.10925,1.10935,1.109,1.10905,287899998.0
2007-05-01 17:58:00,1.10905,1.10925,1.10895,1.10915,595600004.0
2007-05-01 17:59:00,1.1091,1.1092,1.1085,1.10875,747799996.0
2007-05-01 18:00:00,1.10875,1.109,1.1086,1.1086,374800000.0
2007-05-01 18:01:00,1.1086,1.10875,1.1086,1.10875,500900000.0
2007-05-01 18:02:00,1.10875,1.10875,1.1086,1.1086,223900001.0
2007-05-01 18:03:00,1.1086,1.1086,1.1084,1.1085,301799999.0
2007-05-01 18:04:00,1.1085,1.10855,1.1085,1.10855,80000000.0
2007-05-01 18:05:00,1.10855,1.10855,1.1083,1.1083,317800003.0
2007-05-01 18:06:00,1.1083,1.1083,1.10825,1.10825,41600000.0
2007-05-01 18:07:00,1.10825,1.10825,1.1082,1.1082,102700000.0
2007-05-01 18:08:00,1.10825,1.1083,1.10825,1.10825,27600000.0
2007-05-01 18:09:00,1.10825,1.1083,1.10825,1.1083,67600000.0
2007-05-01 18:10:00,1.1084,1.1084,1.10825,1.1084,78700000.0
2007-05-01 18:11:00,1.1084,1.1084,1.1081,1.1081,306899998.0
2007-05-01 18:12:00,1.1081,1.1084,1.1081,1.1084,860999998.0
2007-05-01 18:13:00,1.10835,1.1085,1.10835,1.1084,444600000.0
2007-05-01 18:14:00,1.10845,1.1085,1.10835,1.1084,316000000.0
2007-05-01 18:15:00,1.10835,1.1085,1.10835,1.1085,57400000.0
2007-05-01 18:16:00,1.1085,1.1085,1.1084,1.1085,246600000.0
2007-05-01 18:17:00,1.1085,1.1085,1.10845,1.10845,53400000.0
2007-05-01 18:18:00,1.1085,1.10865,1.1085,1.1086,443100002.0
2007-05-01 18:19:00,1.1086,1.10865,1.1085,1.10855,249000002.0
2007-05-01 18:20:00,1.10855,1.1086,1.10845,1.10845,421799998.0
2007-05-01 18:21:00,1.1085,1.1085,1.1085,1.1085,27400000.0
2007-05-01 18:22:00,1.10845,1.1085,1.10845,1.1085,388099998.0
2007-05-01 18:23:00,1.1085,1.1085,1.1084,1.1084,339500000.0
2007-05-01 18:24:00,1.1083,1.1084,1.1082,1.10825,313599999.0
2007-05-01 18:25:00,1.1084,1.10845,1.1081,1.10815,586287111.0
2007-05-01 18:26:00,1.10815,1.1082,1.1081,1.10815,494700015.0
2007-05-01 18:27:00,1.10815,1.10825,1.10815,1.10825,125800000.0
2007-05-01 18:28:00,1.10825,1.10825,1.1082,1.10825,292100001.0
2007-05-01 18:29:00,1.10825,1.10825,1.1082,1.1082,273600003.0
2007-05-01 18:30:00,1.1082,1.10845,1.1082,1.1083,611899999.0
2007-05-01 18:31:00,1.1083,1.1083,1.1081,1.1081,344000001.0
2007-05-01 18:32:00,1.1082,1.1082,1.10815,1.10815,28000000.0
2007-05-01 18:33:00,1.10815,1.10825,1.10815,1.1082,273099998.0
2007-05-01 18:34:00,1.1082,1.1085,1.1081,1.1085,546099998.0
2007-05-01 18:35:00,1.1085,1.1085,1.10845,1.1085,383900000.0
2007-05-01 18:36:00,1.1085,1.10875,1.1085,1.10875,446300004.0
2007-05-01 18:37:00,1.10875,1.10885,1.1087,1.10885,427199999.0
2007-05-01 18:38:00,1.10885,1.10915,1.1088,1.10915,602000010.0
2007-05-01 18:39:00,1.1091,1.1091,1.1089,1.109,568000004.0
2007-05-01 18:40:00,1.109,1.1091,1.109,1.1091,899500002.0
2007-05-01 18:41:00,1.1091,1.1093,1.1091,1.1093,176099999.0
2007-05-01 18:42:00,1.1093,1.1093,1.1093,1.1093,69500000.0
2007-05-01 18:43:00,1.1093,1.1093,1.1092,1.1093,37200000.0
2007-05-01 18:44:00,1.1093,1.10935,1.1092,1.10935,171400001.0
2007-05-01 18:45:00,1.10935,1.10935,1.1092,1.1093,71599999.0
2007-05-01 18:46:00,1.1093,1.10935,1.1093,1.10935,149000000.0
2007-05-01 18:47:00,1.10935,1.10935,1.1093,1.10935,169099998.0
2007-05-01 18:48:00,1.10935,1.10935,1.1093,1.10935,79899997.0
2007-05-01 18:49:00,1.10935,1.10935,1.1093,1.1093,22900000.0
2007-05-01 18:50:00,1.10915,1.1092,1.1091,1.1092,87300000.0
2007-05-01 18:51:00,1.1092,1.1092,1.1091,1.1092,60000000.0
2007-05-01 18:52:00,1.1092,1.1092,1.1092,1.1092,64700000.0
2007-05-01 18:53:00,1.1092,1.1092,1.1092,1.1092,218800000.0
2007-05-01 18:54:00,1.1092,1.1092,1.1091,1.1091,224600000.0
2007-05-01 18:55:00,1.1091,1.10965,1.1091,1.10965,288100001.0
2007-05-01 18:56:00,1.1094,1.1103,1.1094,1.11,858499995.0
2007-05-01 18:57:00,1.1101,1.1102,1.11,1.1101,858499995.0
2007-05-01 18:58:00,1.1101,1.1104,1.1101,1.1103,1010500001.0
2007-05-01 18:59:00,1.1103,1.1106,1.1103,1.1104,560600004.0
2007-05-01 19:00:00,1.1104,1.1105,1.1103,1.1105,759799998.0
2007-05-01 19:01:00,1.1105,1.1105,1.1103,1.1103,1743999988.0
2007-05-01 19:02:00,1.1104,1.1104,1.1101,1.11015,1373400005.0
2007-05-01 19:03:00,1.11015,1.1106,1.11015,1.1105,406200001.0
2007-05-01 19:04:00,1.1105,1.1106,1.11035,1.1105,751300003.0
2007-05-01 19:05:00,1.11045,1.1114,1.11035,1.1113,1982450000.0
2007-05-01 19:06:00,1.1113,1.1113,1.1108,1.11095,1138550004.0
2007-05-01 19:07:00,1.11095,1.111,1.11095,1.111,136000000.0
2007-05-01 19:08:00,1.11095,1.11125,1.11075,1.11125,1343699998.0
2007-05-01 19:09:00,1.1112,1.1115,1.11115,1.1113,1504149999.0
2007-05-01 19:10:00,1.1113,1.1114,1.1112,1.1113,834700001.0
2007-05-01 19:11:00,1.1112,1.1114,1.1109,1.1112,287499998.0
2007-05-01 19:12:00,1.1113,1.11155,1.1112,1.1115,287499998.0
2007-05-01 19:13:00,1.1115,1.1115,1.1113,1.1114,1254599994.0
2007-05-01 19:14:00,1.11135,1.11145,1.1113,1.1113,555399998.0
2007-05-01 19:15:00,1.1113,1.1113,1.1112,1.1113,548399998.0
2007-05-01 19:16:00,1.1113,1.1113,1.111,1.111,374000001.0
2007-05-01 19:17:00,1.111,1.1112,1.111,1.11105,493800000.0
2007-05-01 19:18:00,1.11105,1.1113,1.11095,1.1113,400900000.0
2007-05-01 19:19:00,1.1113,1.1113,1.1111,1.1112,54600000.0
2007-05-01 19:20:00,1.11115,1.11115,1.1111,1.1111,178900000.0
2007-05-01 19:21:00,1.1111,1.1111,1.111,1.11105,167000003.0
2007-05-01 19:22:00,1.1111,1.11115,1.111,1.111,619699999.0
2007-05-01 19:23:00,1.111,1.1111,1.1109,1.11095,397200004.0
2007-05-01 19:24:00,1.111,1.1111,1.11095,1.11095,54900000.0
2007-05-01 19:25:00,1.11095,1.11095,1.1109,1.1109,72400000.0
2007-05-01 19:26:00,1.1109,1.111,1.1106,1.1107,746199999.0
2007-05-01 19:27:00,1.1107,1.1107,1.1105,1.1105,498799998.0
2007-05-01 19:28:00,1.1105,1.1108,1.1105,1.11075,671399996.0
2007-05-01 19:29:00,1.11075,1.1111,1.11075,1.11095,297200000.0
2007-05-01 19:30:00,1.1109,1.1112,1.11075,1.11105,1780900003.0
2007-05-01 19:31:00,1.11105,1.1111,1.1108,1.111,1113400003.0
2007-05-01 19:32:00,1.11105,1.1114,1.11105,1.1114,626900000.0
2007-05-01 19:33:00,1.1114,1.1114,1.1114,1.1114,164800000.0
2007-05-01 19:34:00,1.1114,1.1114,1.11125,1.11125,83600000.0
2007-05-01 19:35:00,1.1112,1.1113,1.1112,1.11125,185500001.0
2007-05-01 19:36:00,1.1112,1.1112,1.1112,1.1112,157400001.0
2007-05-01 19:37:00,1.1112,1.1112,1.1112,1.1112,47800002.0
2007-05-01 19:38:00,1.1112,1.1112,1.111,1.111,842699998.0
2007-05-01 19:39:00,1.111,1.1111,1.1109,1.1111,344099998.0
2007-05-01 19:40:00,1.1111,1.1111,1.1111,1.1111,168900003.0
2007-05-01 19:41:00,1.1111,1.1111,1.111,1.111,39200000.0
2007-05-01 19:42:00,1.111,1.111,1.1108,1.1109,410900002.0
2007-05-01 19:43:00,1.1109,1.1111,1.1109,1.11095,141100000.0
2007-05-01 19:44:00,1.11095,1.11095,1.11085,1.1109,151500000.0
2007-05-01 19:45:00,1.1109,1.1109,1.1108,1.1108,410400001.0
2007-05-01 19:46:00,1.11085,1.1113,1.11085,1.11125,174099999.0
2007-05-01 19:47:00,1.1113,1.1113,1.11125,1.11125,3400000.0
2007-05-01 19:48:00,1.11125,1.11125,1.1111,1.1111,133300000.0
2007-05-01 19:49:00,1.1111,1.11115,1.1111,1.11115,14700000.0
2007-05-01 19:50:00,1.11115,1.11115,1.11115,1.11115,37600000.0
2007-05-01 19:51:00,1.11115,1.11115,1.11105,1.11105,72100000.0
2007-05-01 19:52:00,1.1111,1.1112,1.11105,1.1112,539899996.0
2007-05-01 19:53:00,1.1112,1.1112,1.1111,1.11115,38500000.0
2007-05-01 19:54:00,1.1112,1.1112,1.11115,1.11115,83300000.0
2007-05-01 19:55:00,1.1112,1.1112,1.1108,1.1109,615300000.0
2007-05-01 19:56:00,1.1109,1.1109,1.1106,1.1106,588700001.0
2007-05-01 19:57:00,1.1106,1.1107,1.1106,1.1107,460399998.0
2007-05-01 19:58:00,1.1107,1.1107,1.11055,1.1106,683399998.0
2007-05-01 19:59:00,1.1106,1.1106,1.11035,1.1106,211800001.0
2007-05-01 20:00:00,1.1106,1.1106,1.11045,1.1105,132300000.0
2007-05-01 20:01:00,1.1106,1.1106,1.1106,1.1106,1800000.0
2007-05-01 20:02:00,1.1106,1.1106,1.1106,1.1106,3000000.0
2007-05-01 20:03:00,1.1106,1.1108,1.1106,1.11065,193700000.0
2007-05-01 20:04:00,1.11065,1.1107,1.11065,1.1107,177300000.0
2007-05-01 20:05:00,1.1107,1.1107,1.1107,1.1107,241699999.0
2007-05-01 20:06:00,1.1107,1.1107,1.1107,1.1107,150800000.0
2007-05-01 20:07:00,1.1107,1.11085,1.1107,1.11085,469799996.0
2007-05-01 20:08:00,1.11085,1.11085,1.1108,1.1108,116300003.0
2007-05-01 20:09:00,1.1108,1.1108,1.1107,1.1107,198400000.0
2007-05-01 20:10:00,1.1107,1.11095,1.1107,1.11095,495499997.0
2007-05-01 20:11:00,1.11095,1.11095,1.1109,1.1109,161600001.0
2007-05-01 20:12:00,1.11095,1.11095,1.11095,1.11095,24000000.0
2007-05-01 20:13:00,1.1109,1.11095,1.1109,1.11095,50800001.0
2007-05-01 20:14:00,1.111,1.1111,1.1107,1.1109,953100008.0
2007-05-01 20:15:00,1.1109,1.1109,1.1106,1.1106,525599998.0
2007-05-01 20:16:00,1.1106,1.1106,1.11045,1.1106,356599999.0
2007-05-01 20:17:00,1.1106,1.1106,1.11055,1.1106,352299999.0
2007-05-01 20:18:00,1.1106,1.1106,1.11045,1.11045,381099997.0
2007-05-01 20:19:00,1.1105,1.1106,1.11045,1.1106,485400000.0
2007-05-01 20:20:00,1.1105,1.1106,1.1105,1.1106,85600000.0
2007-05-01 20:21:00,1.11026,1.11033,1.11025,1.11025,73600000.0
2007-05-01 20:22:00,1.1106,1.1107,1.1105,1.1107,487600002.0
2007-05-01 20:23:00,1.1107,1.1108,1.1107,1.1107,457999997.0
2007-05-01 20:24:00,1.11075,1.1108,1.11075,1.1108,59400000.0
2007-05-01 20:25:00,1.1108,1.1108,1.11065,1.1108,84000000.0
2007-05-01 20:26:00,1.1108,1.1108,1.1107,1.1107,255800000.0
2007-05-01 20:27:00,1.1108,1.1108,1.1108,1.1108,2000000.0
2007-05-01 20:28:00,1.1107,1.1107,1.11055,1.1107,484499998.0
2007-05-01 20:29:00,1.11065,1.1107,1.1106,1.1106,535800003.0
2007-05-01 20:30:00,1.1106,1.1106,1.1106,1.1106,191899999.0
2007-05-01 20:31:00,1.1106,1.1107,1.1106,1.1106,153300000.0
2007-05-01 20:32:00,1.1106,1.1107,1.1106,1.1107,250899997.0
2007-05-01 20:33:00,1.1107,1.1107,1.1107,1.1107,15000000.0
2007-05-01 20:34:00,1.1107,1.1107,1.1106,1.1106,481899998.0
2007-05-01 20:35:00,1.1107,1.11075,1.1105,1.1107,1665699999.0
2007-05-01 20:36:00,1.11075,1.11075,1.1106,1.1106,61099999.0
2007-05-01 20:37:00,1.1106,1.1106,1.11055,1.1106,405300004.0
2007-05-01 20:38:00,1.1106,1.1106,1.1104,1.1105,493100000.0
2007-05-01 20:39:00,1.1105,1.1105,1.1104,1.1104,78800000.0
2007-05-01 20:40:00,1.11045,1.1105,1.1103,1.1103,514799995.0
2007-05-01 20:41:00,1.1103,1.11035,1.1103,1.11035,257200002.0
2007-05-01 20:42:00,1.11025,1.11025,1.11019,1.11025,60800000.0
2007-05-01 20:43:00,1.1103,1.1103,1.1103,1.1103,286399999.0
2007-05-01 20:44:00,1.1103,1.1103,1.11005,1.11005,620700002.0
2007-05-01 20:45:00,1.1101,1.1101,1.11005,1.11005,102400000.0
2007-05-01 20:46:00,1.11005,1.1102,1.11005,1.1102,406500000.0
2007-05-01 20:47:00,1.1102,1.1102,1.1102,1.1102,247900003.0
2007-05-01 20:48:00,1.1102,1.1103,1.1102,1.1102,260099999.0
2007-05-01 20:49:00,1.10999,1.11011,1.10997,1.10997,10900000.0
2007-05-01 20:50:00,1.1102,1.1103,1.1102,1.1102,75199999.0
2007-05-01 20:51:00,1.1103,1.11045,1.1102,1.11045,730699996.0
2007-05-01 20:52:00,1.11045,1.11045,1.11045,1.11045,2400000.0
2007-05-01 20:53:00,1.11045,1.1106,1.11045,1.11055,103500000.0
2007-05-01 20:54:00,1.11055,1.1106,1.1104,1.1104,168000000.0
2007-05-01 20:55:00,1.1104,1.1104,1.1102,1.1102,825599997.0
2007-05-01 20:56:00,1.1102,1.1102,1.11,1.11,1125100001.0
2007-05-01 20:57:00,1.11,1.1101,1.11,1.1101,715699996.0
2007-05-01 20:58:00,1.1101,1.1103,1.11005,1.1101,1127699999.0
2007-05-01 20:59:00,1.1102,1.1103,1.1101,1.1103,740999997.0
2007-05-01 21:00:00,1.1103,1.1106,1.1103,1.1105,457100001.0
2007-05-01 21:01:00,1.1105,1.1106,1.1102,1.1103,834999992.0
2007-05-01 21:02:00,1.1103,1.1103,1.1103,1.1103,46800000.0
2007-05-01 21:03:00,1.11045,1.11045,1.11045,1.11045,4000000.0
2007-05-01 21:04:00,1.11045,1.11045,1.11045,1.11045,2400000.0
2007-05-01 21:05:00,1.1104,1.11045,1.1104,1.11045,26100000.0
2007-05-01 21:06:00,1.11045,1.11045,1.11045,1.11045,5600000.0
2007-05-01 21:07:00,1.11045,1.11045,1.1104,1.11045,228800000.0
2007-05-01 21:08:00,1.11045,1.11045,1.1104,1.1104,24400000.0
2007-05-01 21:09:00,1.1105,1.1105,1.11045,1.11045,2400000.0
2007-05-01 21:10:00,1.1105,1.1105,1.1103,1.1105,72600000.0
2007-05-01 21:11:00,1.11035,1.1105,1.11035,1.1105,28000000.0
2007-05-01 21:12:00,1.11017,1.11026,1.11016,1.11022,54700000.0
2007-05-01 21:13:00,1.1105,1.1105,1.1102,1.1102,342500001.0
2007-05-01 21:14:00,1.11035,1.11035,1.1103,1.1103,64300001.0
2007-05-01 21:15:00,1.11035,1.11035,1.11035,1.11035,4000000.0
2007-05-01 21:16:00,1.11035,1.1106,1.1103,1.1106,473600002.0
2007-05-01 21:17:00,1.1106,1.1106,1.1105,1.1106,94900001.0
2007-05-01 21:18:00,1.1106,1.1108,1.1105,1.1108,1022000004.0
2007-05-01 21:19:00,1.1108,1.1108,1.1106,1.1106,266799999.0
2007-05-01 21:20:00,1.1106,1.1107,1.1105,1.11055,266500000.0
2007-05-01 21:21:00,1.11055,1.11055,1.1105,1.1105,20800000.0
2007-05-01 21:22:00,1.1105,1.1105,1.1105,1.1105,4800000.0
2007-05-01 21:23:00,1.1105,1.1105,1.1103,1.1103,132400000.0
2007-05-01 21:24:00,1.1103,1.1103,1.1102,1.1103,282700004.0
2007-05-01 21:25:00,1.1103,1.1104,1.1102,1.11035,389399996.0
2007-05-01 21:26:00,1.1104,1.1106,1.1104,1.1106,235359999.0
2007-05-01 21:27:00,1.1106,1.1108,1.1106,1.1107,205300000.0
2007-05-01 21:28:00,1.1107,1.1107,1.1107,1.1107,39800000.0
2007-05-01 21:29:00,1.1107,1.1107,1.1106,1.1106,204500000.0
2007-05-01 21:30:00,1.1106,1.1107,1.11055,1.1107,67700000.0
2007-05-01 21:31:00,1.1107,1.1107,1.1106,1.1107,252900000.0
2007-05-01 21:32:00,1.1107,1.1107,1.1106,1.1106,399400000.0
2007-05-01 21:33:00,1.1106,1.1106,1.1103,1.1106,618599991.0
2007-05-01 21:34:00,1.1106,1.1106,1.11045,1.11045,22400000.0
2007-05-01 21:35:00,1.1105,1.1106,1.1104,1.1105,184000002.0
2007-05-01 21:36:00,1.1105,1.1105,1.1104,1.1104,181900000.0
2007-05-01 21:37:00,1.1103,1.1104,1.1103,1.1104,113400001.0
2007-05-01 21:38:00,1.1104,1.1104,1.11035,1.1104,72400000.0
2007-05-01 21:39:00,1.11035,1.1104,1.11035,1.1104,163499998.0
2007-05-01 21:40:00,1.11029,1.11029,1.11023,1.11025,43200000.0
2007-05-01 21:41:00,1.1104,1.1104,1.1104,1.1104,34399999.0
2007-05-01 21:42:00,1.11045,1.11045,1.1104,1.1104,71200001.0
2007-05-01 21:43:00,1.10998,1.11024,1.10998,1.11018,90300000.0
2007-05-01 21:44:00,1.1105,1.1105,1.11035,1.1104,389800001.0
2007-05-01 21:45:00,1.1104,1.11045,1.1104,1.11045,86600001.0
2007-05-01 21:46:00,1.1104,1.1104,1.11035,1.1104,90400000.0
2007-05-01 21:47:00,1.1104,1.1104,1.1104,1.1104,704800000.0
2007-05-01 21:48:00,1.1104,1.1104,1.1104,1.1104,128000000.0
2007-05-01 21:49:00,1.1104,1.1104,1.1103,1.1104,626200006.0
2007-05-01 21:50:00,1.11011,1.11018,1.10994,1.11018,126200000.0
2007-05-01 21:51:00,1.1105,1.1106,1.1104,1.1104,260899999.0
2007-05-01 21:52:00,1.1104,1.1106,1.1104,1.1106,118800000.0
2007-05-01 21:53:00,1.1106,1.1106,1.1104,1.1105,686100000.0
2007-05-01 21:54:00,1.1105,1.1108,1.1105,1.1106,529799998.0
2007-05-01 21:55:00,1.1106,1.1107,1.1105,1.1107,696800004.0
2007-05-01 21:56:00,1.1107,1.1107,1.1104,1.1106,879799995.0
2007-05-01 21:57:00,1.1104,1.1105,1.1104,1.1105,612700010.0
2007-05-01 21:58:00,1.1105,1.1105,1.1103,1.1104,1196699998.0
2007-05-01 21:59:00,1.1104,1.1104,1.1103,1.11035,213999999.0
2007-05-01 22:00:00,1.1104,1.1104,1.1103,1.1103,153900000.0
2007-05-01 22:01:00,1.1104,1.1105,1.1103,1.1104,519000001.0
2007-05-01 22:02:00,1.1104,1.1104,1.1103,1.1103,466200005.0
2007-05-01 22:03:00,1.1103,1.1104,1.1103,1.1104,345099999.0
2007-05-01 22:04:00,1.1104,1.1104,1.1104,1.1104,9600000.0
2007-05-01 22:05:00,1.1104,1.1104,1.1103,1.1104,288199992.0
2007-05-01 22:06:00,1.1104,1.1104,1.1103,1.1103,166399992.0
2007-05-01 22:07:00,1.1104,1.1105,1.1102,1.1103,533300002.0
2007-05-01 22:08:00,1.1102,1.1103,1.1102,1.1103,403100000.0
2007-05-01 22:09:00,1.1103,1.1103,1.1103,1.1103,103200000.0
2007-05-01 22:10:00,1.1103,1.1103,1.1103,1.1103,22400000.0
2007-05-01 22:11:00,1.1103,1.1103,1.1103,1.1103,21600000.0
2007-05-01 22:12:00,1.1103,1.1103,1.1102,1.1102,56300000.0
2007-05-01 22:13:00,1.1103,1.1104,1.1102,1.1102,87000000.0
2007-05-01 22:14:00,1.1102,1.1103,1.1102,1.1103,68700002.0
2007-05-01 22:15:00,1.1102,1.1103,1.11015,1.1103,114000001.0
2007-05-01 22:16:00,1.1103,1.1103,1.1103,1.1103,800000.0
2007-05-01 22:17:00,1.11016,1.11031,1.11002,1.11002,24600000.0
2007-05-01 22:18:00,1.1103,1.1103,1.1102,1.1102,108200001.0
2007-05-01 22:19:00,1.1102,1.1104,1.1102,1.1104,356400004.0
2007-05-01 22:20:00,1.1104,1.1105,1.1104,1.1105,107900000.0
2007-05-01 22:21:00,1.11035,1.1105,1.11035,1.1105,171300001.0
2007-05-01 22:22:00,1.11021,1.11031,1.11016,1.11016,29200000.0
2007-05-01 22:23:00,1.10997,1.11037,1.10997,1.11014,136399998.0
2007-05-01 22:24:00,1.1105,1.1105,1.1104,1.11045,52999999.0
2007-05-01 22:25:00,1.1105,1.1106,1.1105,1.1106,178199999.0
2007-05-01 22:26:00,1.1106,1.1106,1.1106,1.1106,43100000.0
2007-05-01 22:27:00,1.1106,1.1106,1.1105,1.1106,258400001.0
2007-05-01 22:28:00,1.1106,1.1106,1.1106,1.1106,102500000.0
2007-05-01 22:29:00,1.1106,1.1106,1.11045,1.1106,391799997.0
2007-05-01 22:30:00,1.1106,1.1106,1.11055,1.11055,41300000.0
2007-05-01 22:31:00,1.1107,1.1107,1.1105,1.1107,267400000.0
2007-05-01 22:32:00,1.1107,1.1107,1.1105,1.1107,231200000.0
2007-05-01 22:33:00,1.1107,1.1108,1.1107,1.1108,97500000.0
2007-05-01 22:34:00,1.1108,1.1108,1.1107,1.1107,28799999.0
2007-05-01 22:35:00,1.1108,1.1108,1.1108,1.1108,7300000.0
2007-05-01 22:36:00,1.1108,1.1108,1.1107,1.1108,46900000.0
2007-05-01 22:37:00,1.1107,1.1107,1.1107,1.1107,48000000.0
2007-05-01 22:38:00,1.1107,1.1108,1.1106,1.1106,185199999.0
2007-05-01 22:39:00,1.1106,1.1109,1.1106,1.1107,313999999.0
2007-05-01 22:40:00,1.1107,1.1108,1.1105,1.1106,445800001.0
2007-05-01 22:41:00,1.1106,1.1106,1.1104,1.1105,274400000.0
2007-05-01 22:42:00,1.1105,1.1105,1.1105,1.1105,14400000.0
2007-05-01 22:43:00,1.1104,1.1104,1.1103,1.1104,126400000.0
2007-05-01 22:44:00,1.1104,1.1104,1.1103,1.1104,157500000.0
2007-05-01 22:45:00,1.1104,1.1104,1.1104,1.1104,4800000.0
2007-05-01 22:46:00,1.1104,1.1104,1.1104,1.1104,5600000.0
2007-05-01 22:47:00,1.1105,1.1106,1.1105,1.1105,69200000.0
2007-05-01 22:48:00,1.1105,1.1105,1.1104,1.1104,98800000.0
2007-05-01 22:49:00,1.1104,1.1104,1.1103,1.1104,145600000.0
2007-05-01 22:50:00,1.11002,1.11012,1.10986,1.10986,229700000.0
2007-05-01 22:51:00,1.1104,1.1106,1.1104,1.1105,170599999.0
2007-05-01 22:52:00,1.1106,1.1107,1.1105,1.1107,88600000.0
2007-05-01 22:53:00,1.1107,1.1107,1.1107,1.1107,48000000.0
2007-05-01 22:54:00,1.11057,1.11057,1.11033,1.1104,99000000.0
2007-05-01 22:55:00,1.1107,1.1108,1.1107,1.1108,98100000.0
2007-05-01 22:56:00,1.1108,1.1109,1.1108,1.1109,125800000.0
2007-05-01 22:57:00,1.1109,1.1109,1.1107,1.1109,264700001.0
2007-05-01 22:58:00,1.1108,1.1109,1.1108,1.1109,73900000.0
2007-05-01 22:59:00,1.1109,1.111,1.1108,1.1109,107900000.0
2007-05-01 23:00:00,1.111,1.111,1.1108,1.1109,48800000.0
2007-05-01 23:01:00,1.111,1.111,1.1109,1.111,72000000.0
2007-05-01 23:02:00,1.1109,1.111,1.1109,1.111,20000000.0
2007-05-01 23:03:00,1.111,1.111,1.111,1.111,8000000.0
2007-05-01 23:04:00,1.111,1.111,1.111,1.111,8000000.0
2007-05-01 23:05:00,1.111,1.111,1.1109,1.1109,30300000.0
2007-05-01 23:06:00,1.11067,1.11071,1.11067,1.11069,32000000.0
2007-05-01 23:07:00,1.11062,1.11065,1.11062,1.11065,33600000.0
2007-05-01 23:08:00,1.11075,1.11086,1.11073,1.11074,112000000.0
2007-05-01 23:09:00,1.11081,1.11085,1.11073,1.1108,40300000.0
2007-05-01 23:10:00,1.11072,1.11072,1.11059,1.1106,56800000.0
2007-05-01 23:11:00,1.1107,1.11078,1.1107,1.11078,18400000.0
2007-05-01 23:12:00,1.111,1.111,1.1109,1.1109,12000000.0
2007-05-01 23:13:00,1.1109,1.111,1.1109,1.111,16000000.0
2007-05-01 23:14:00,1.111,1.111,1.111,1.111,4000000.0
2007-05-01 23:15:00,1.1109,1.111,1.1109,1.111,12000000.0
2007-05-01 23:16:00,1.1108,1.11081,1.11076,1.1108,46400000.0
2007-05-01 23:17:00,1.111,1.111,1.1109,1.111,31100000.0
2007-05-01 23:18:00,1.111,1.111,1.111,1.111,4000000.0
2007-05-01 23:19:00,1.1111,1.1111,1.1109,1.1109,30300000.0
2007-05-01 23:20:00,1.1109,1.1111,1.1109,1.111,28000000.0
2007-05-01 23:21:00,1.11055,1.11078,1.11055,1.11078,70400000.0
2007-05-01 23:22:00,1.1111,1.1111,1.1111,1.1111,40000000.0
2007-05-01 23:23:00,1.11087,1.11087,1.11064,1.11064,68800000.0
2007-05-01 23:24:00,1.1111,1.1111,1.1111,1.1111,4000000.0
2007-05-01 23:25:00,1.11072,1.11078,1.11072,1.11078,33600000.0
2007-05-01 23:26:00,1.1111,1.1111,1.1111,1.1111,12000000.0
2007-05-01 23:27:00,1.1111,1.1111,1.111,1.1111,50400000.0
2007-05-01 23:28:00,1.11086,1.11086,1.11062,1.1107,91600000.0
2007-05-01 23:29:00,1.1111,1.1111,1.1111,1.1111,10400000.0
2007-05-01 23:30:00,1.11102,1.11104,1.11079,1.11079,26700000.0
2007-05-01 23:31:00,1.1111,1.1113,1.111,1.1113,117500002.0
2007-05-01 23:32:00,1.1112,1.1113,1.111,1.1113,86200000.0
2007-05-01 23:33:00,1.1113,1.1113,1.1112,1.1112,28800000.0
2007-05-01 23:34:00,1.1111,1.1112,1.1111,1.1112,27900000.0
2007-05-01 23:35:00,1.1111,1.1111,1.1111,1.1111,15900000.0
2007-05-01 23:36:00,1.1112,1.1112,1.1112,1.1112,8000000.0
2007-05-01 23:37:00,1.1109,1.11097,1.11089,1.11097,61100000.0
2007-05-01 23:38:00,1.11103,1.11105,1.1109,1.11105,99200000.0
2007-05-01 23:39:00,1.1111,1.1111,1.1111,1.1111,8000000.0
2007-05-01 23:40:00,1.11071,1.11083,1.11058,1.11083,69900000.0
2007-05-01 23:41:00,1.1111,1.1111,1.1111,1.1111,12000000.0
2007-05-01 23:42:00,1.11087,1.11087,1.11072,1.1108,143400000.0
2007-05-01 23:43:00,1.1111,1.1111,1.111,1.111,11200000.0
2007-05-01 23:44:00,1.111,1.1112,1.111,1.111,117600000.0
2007-05-01 23:45:00,1.111,1.111,1.111,1.111,19200000.0
2007-05-01 23:46:00,1.111,1.1113,1.111,1.1112,56000000.0
2007-05-01 23:47:00,1.11102,1.11106,1.1109,1.11103,18500000.0
2007-05-01 23:48:00,1.11082,1.11107,1.11082,1.11082,78700000.0
2007-05-01 23:49:00,1.1112,1.1113,1.11095,1.1113,179000000.0
2007-05-01 23:50:00,1.1112,1.1112,1.1111,1.1112,79900000.0
2007-05-01 23:51:00,1.1111,1.1112,1.11105,1.1111,44800000.0
2007-05-01 23:52:00,1.11085,1.11092,1.11071,1.11079,249300000.0
2007-05-01 23:53:00,1.1111,1.1112,1.11105,1.1112,91900000.0
2007-05-01 23:54:00,1.11093,1.11095,1.11077,1.11077,156900000.0
2007-05-01 23:55:00,1.11095,1.11098,1.11081,1.11094,193200000.0
2007-05-01 23:56:00,1.11097,1.11102,1.1108,1.11092,119200000.0
2007-05-01 23:57:00,1.11097,1.11103,1.11086,1.11095,296200000.0
2007-05-01 23:58:00,1.11092,1.11104,1.11085,1.11102,100000000.0
2007-05-01 23:59:00,1.11078,1.11099,1.11078,1.11099,27700000.0
2007-05-02 00:00:00,1.11087,1.11096,1.11087,1.1109,33600000.0
2007-05-02 00:01:00,1.111,1.11106,1.11077,1.11077,39200000.0
2007-05-02 00:02:00,1.1114,1.1114,1.1112,1.1113,104000000.0
2007-05-02 00:03:00,1.1113,1.1113,1.1112,1.1113,38400000.0
2007-05-02 00:04:00,1.11105,1.11105,1.11094,1.11094,13200000.0
2007-05-02 00:05:00,1.1111,1.11115,1.11108,1.11115,17600000.0
2007-05-02 00:06:00,1.1113,1.1113,1.11125,1.11125,25600000.0
2007-05-02 00:07:00,1.11092,1.11098,1.11089,1.11098,50700001.0
2007-05-02 00:08:00,1.11106,1.11106,1.11083,1.11089,227400000.0
2007-05-02 00:09:00,1.11125,1.11125,1.1112,1.1112,12000000.0
2007-05-02 00:10:00,1.111,1.11105,1.11085,1.11088,363900001.0
2007-05-02 00:11:00,1.11125,1.11135,1.11125,1.11135,18400000.0
2007-05-02 00:12:00,1.11135,1.11135,1.1113,1.1113,20000000.0
2007-05-02 00:13:00,1.1113,1.1113,1.11125,1.11125,14400000.0
2007-05-02 00:14:00,1.11125,1.11125,1.11125,1.11125,3200000.0
2007-05-02 00:15:00,1.11105,1.11107,1.11091,1.11096,142600000.0
2007-05-02 00:16:00,1.1109,1.11102,1.11088,1.11098,137200000.0
2007-05-02 00:17:00,1.11098,1.11103,1.11098,1.111,54800000.0
2007-05-02 00:18:00,1.11125,1.11125,1.1111,1.1112,44000000.0
2007-05-02 00:19:00,1.11083,1.11101,1.1108,1.11101,47200000.0
2007-05-02 00:20:00,1.11125,1.11125,1.1112,1.1112,15200000.0
2007-05-02 00:21:00,1.11099,1.11099,1.11079,1.11092,37600000.0
2007-05-02 00:22:00,1.11125,1.11125,1.11115,1.11115,21600000.0
2007-05-02 00:23:00,1.11115,1.1112,1.11115,1.1112,14400000.0
2007-05-02 00:24:00,1.11125,1.11125,1.11125,1.11125,8000000.0
2007-05-02 00:25:00,1.11125,1.11125,1.11125,1.11125,6400000.0
2007-05-02 00:26:00,1.11086,1.11092,1.11069,1.11071,21800000.0
2007-05-02 00:27:00,1.1109,1.11104,1.11086,1.1109,28100000.0
2007-05-02 00:28:00,1.1113,1.1113,1.1113,1.1113,16000000.0
2007-05-02 00:29:00,1.1113,1.1113,1.1113,1.1113,9600000.0
2007-05-02 00:30:00,1.1113,1.1113,1.11125,1.11125,17900000.0
2007-05-02 00:31:00,1.11094,1.11106,1.11088,1.11104,220700000.0
2007-05-02 00:32:00,1.1109,1.11112,1.11084,1.11112,370800001.0
2007-05-02 00:33:00,1.111,1.11109,1.11083,1.11083,36000000.0
2007-05-02 00:34:00,1.11108,1.11108,1.11088,1.11091,216400000.0
2007-05-02 00:35:00,1.1113,1.1113,1.11115,1.1112,46400000.0
2007-05-02 00:36:00,1.1112,1.1112,1.1112,1.1112,17600000.0
2007-05-02 00:37:00,1.1112,1.1112,1.1112,1.1112,4000000.0
2007-05-02 00:38:00,1.11125,1.11125,1.11125,1.11125,14400000.0
2007-05-02 00:39:00,1.1113,1.1114,1.1113,1.1114,12000000.0
2007-05-02 00:40:00,1.1114,1.1116,1.1113,1.1114,102900000.0
2007-05-02 00:41:00,1.11145,1.1119,1.11145,1.1117,280800000.0
2007-05-02 00:42:00,1.1118,1.1118,1.1118,1.1118,36000000.0
2007-05-02 00:43:00,1.1118,1.1119,1.1117,1.1117,92700000.0
2007-05-02 00:44:00,1.1117,1.1118,1.1117,1.1118,21600000.0
2007-05-02 00:45:00,1.1118,1.1119,1.1118,1.1118,84000000.0
2007-05-02 00:46:00,1.1118,1.1118,1.1116,1.1117,88000000.0
2007-05-02 00:47:00,1.1117,1.1118,1.11165,1.1118,54200000.0
2007-05-02 00:48:00,1.1118,1.1119,1.1118,1.1119,12000000.0
2007-05-02 00:49:00,1.11151,1.11163,1.11148,1.11153,34900000.0
2007-05-02 00:50:00,1.1119,1.1119,1.1118,1.1118,16000000.0
2007-05-02 00:51:00,1.11158,1.11158,1.1114,1.11148,253600000.0
2007-05-02 00:52:00,1.1118,1.1118,1.1118,1.1118,4000000.0
2007-05-02 00:53:00,1.1118,1.1119,1.1118,1.1119,12000000.0
2007-05-02 00:54:00,1.1119,1.1119,1.1118,1.1118,24000000.0
2007-05-02 00:55:00,1.1119,1.1119,1.1119,1.1119,4000000.0
2007-05-02 00:56:00,1.1119,1.1119,1.11175,1.11175,34400000.0
2007-05-02 00:57:00,1.11145,1.11153,1.11139,1.11151,18200000.0
2007-05-02 00:58:00,1.1118,1.1118,1.1117,1.1118,28700000.0
2007-05-02 00:59:00,1.1118,1.1118,1.1118,1.1118,12000000.0
2007-05-02 01:00:00,1.1118,1.1118,1.1118,1.1118,4000000.0
2007-05-02 01:01:00,1.1113,1.1114,1.1113,1.11138,89399998.0
2007-05-02 01:02:00,1.1118,1.1118,1.1116,1.1116,112399999.0
2007-05-02 01:03:00,1.1117,1.1118,1.1117,1.1117,11800000.0
2007-05-02 01:04:00,1.1117,1.1117,1.1112,1.1112,138000000.0
2007-05-02 01:05:00,1.1112,1.1117,1.1112,1.1117,116900000.0
2007-05-02 01:06:00,1.1117,1.11175,1.1115,1.11175,79900000.0
2007-05-02 01:07:00,1.1117,1.1118,1.1116,1.11175,98400000.0
2007-05-02 01:08:00,1.11175,1.11185,1.1115,1.11185,559899999.0
2007-05-02 01:09:00,1.1118,1.11185,1.1118,1.11185,77100000.0
2007-05-02 01:10:00,1.11185,1.11185,1.1117,1.11185,56000000.0
2007-05-02 01:11:00,1.11185,1.11185,1.11185,1.11185,1600000.0
2007-05-02 01:12:00,1.1118,1.11185,1.1118,1.11185,61600000.0
2007-05-02 01:13:00,1.11185,1.11185,1.1118,1.11185,164200000.0
2007-05-02 01:14:00,1.11185,1.11185,1.1118,1.11185,131000000.0
2007-05-02 01:15:00,1.1118,1.11185,1.1118,1.11185,77000000.0
2007-05-02 01:16:00,1.11154,1.11159,1.1115,1.11158,38700000.0
2007-05-02 01:17:00,1.11149,1.11156,1.11148,1.11155,55299999.0
2007-05-02 01:18:00,1.11185,1.11185,1.11185,1.11185,4800000.0
2007-05-02 01:19:00,1.1118,1.11185,1.1118,1.11185,45400000.0
2007-05-02 01:20:00,1.1118,1.11185,1.11175,1.11185,116600000.0
2007-05-02 01:21:00,1.11185,1.11185,1.11185,1.11185,3200000.0
2007-05-02 01:22:00,1.1118,1.11185,1.11175,1.1118,37000000.0
2007-05-02 01:23:00,1.1118,1.11185,1.1118,1.11185,19200000.0
2007-05-02 01:24:00,1.1118,1.11185,1.11145,1.1117,192000002.0
2007-05-02 01:25:00,1.11175,1.11175,1.1117,1.11175,23700000.0
2007-05-02 01:26:00,1.11145,1.11145,1.11142,1.11144,48000000.0
2007-05-02 01:27:00,1.11175,1.1118,1.1117,1.1117,58400000.0
2007-05-02 01:28:00,1.1117,1.1117,1.11165,1.1117,64100000.0
2007-05-02 01:29:00,1.1117,1.1117,1.11165,1.1117,68700000.0
2007-05-02 01:30:00,1.1117,1.1117,1.1117,1.1117,24800000.0
2007-05-02 01:31:00,1.1117,1.1117,1.1117,1.1117,12000000.0
2007-05-02 01:32:00,1.11175,1.11175,1.1117,1.1117,39200000.0
2007-05-02 01:33:00,1.1117,1.1117,1.11165,1.1117,28800000.0
2007-05-02 01:34:00,1.1114,1.1114,1.11128,1.1113,158100000.0
2007-05-02 01:35:00,1.1117,1.11175,1.1117,1.1117,21400000.0
2007-05-02 01:36:00,1.11175,1.11175,1.1115,1.1116,84999998.0
2007-05-02 01:37:00,1.1116,1.1116,1.1115,1.1115,72300000.0
2007-05-02 01:38:00,1.11165,1.11165,1.11165,1.11165,4800000.0
2007-05-02 01:39:00,1.11165,1.11165,1.11165,1.11165,6400000.0
2007-05-02 01:40:00,1.11165,1.11165,1.11165,1.11165,6400000.0
2007-05-02 01:41:00,1.11165,1.11165,1.11165,1.11165,12800000.0
2007-05-02 01:42:00,1.1116,1.11165,1.1116,1.1116,62100000.0
2007-05-02 01:43:00,1.11165,1.11165,1.11155,1.1116,58400000.0
2007-05-02 01:44:00,1.1116,1.1116,1.1116,1.1116,8000000.0
2007-05-02 01:45:00,1.1116,1.1116,1.11155,1.11155,10400000.0
2007-05-02 01:46:00,1.1113,1.11136,1.11121,1.11134,58400000.0
2007-05-02 01:47:00,1.11155,1.1116,1.11155,1.1116,11200000.0
2007-05-02 01:48:00,1.11115,1.11132,1.11115,1.11132,48000000.0
2007-05-02 01:49:00,1.1115,1.1116,1.1115,1.1116,18400000.0
2007-05-02 01:50:00,1.11132,1.11132,1.11117,1.11117,25300000.0
2007-05-02 01:51:00,1.1116,1.1116,1.1114,1.1114,83200000.0
2007-05-02 01:52:00,1.1114,1.1114,1.1114,1.1114,85000000.0
2007-05-02 01:53:00,1.1114,1.1115,1.1114,1.11145,34300000.0
2007-05-02 01:54:00,1.11145,1.1115,1.11145,1.1115,38900000.0
2007-05-02 01:55:00,1.1115,1.1115,1.1115,1.1115,13600000.0
2007-05-02 01:56:00,1.11145,1.11145,1.1114,1.11145,29600000.0
2007-05-02 01:57:00,1.1115,1.1115,1.1115,1.1115,22400000.0
2007-05-02 01:58:00,1.1115,1.1116,1.1115,1.1115,33200000.0
2007-05-02 01:59:00,1.11155,1.11155,1.11145,1.1115,47200000.0
2007-05-02 02:00:00,1.1115,1.1115,1.11135,1.11135,58400000.0
2007-05-02 02:01:00,1.11107,1.11116,1.11094,1.11095,32400000.0
2007-05-02 02:02:00,1.1114,1.1114,1.1114,1.1114,44000000.0
2007-05-02 02:03:00,1.1114,1.1114,1.11135,1.1114,84000000.0
2007-05-02 02:04:00,1.11116,1.11123,1.11105,1.11123,28000000.0
2007-05-02 02:05:00,1.11124,1.11124,1.11113,1.1112,43500000.0
2007-05-02 02:06:00,1.11135,1.11135,1.11099,1.11099,30700000.0
2007-05-02 02:07:00,1.1114,1.1114,1.1114,1.1114,4800000.0
2007-05-02 02:08:00,1.11115,1.11125,1.11115,1.11122,87200000.0
2007-05-02 02:09:00,1.11125,1.1113,1.11125,1.1113,13600000.0
2007-05-02 02:10:00,1.11114,1.11125,1.11114,1.11125,22400000.0
2007-05-02 02:11:00,1.1114,1.1114,1.1114,1.1114,4800000.0
2007-05-02 02:12:00,1.11118,1.11118,1.11104,1.11115,80900003.0
2007-05-02 02:13:00,1.11117,1.1112,1.11115,1.1112,30800001.0
2007-05-02 02:14:00,1.1115,1.1115,1.1115,1.1115,800000.0
2007-05-02 02:15:00,1.11119,1.11119,1.11113,1.11113,8000000.0
2007-05-02 02:16:00,1.1114,1.1114,1.11135,1.11135,55200000.0
2007-05-02 02:17:00,1.1114,1.1114,1.1113,1.1114,99600000.0
2007-05-02 02:18:00,1.1114,1.1114,1.1111,1.1111,147800000.0
2007-05-02 02:19:00,1.1111,1.1111,1.11095,1.111,339600001.0
2007-05-02 02:20:00,1.11061,1.11076,1.11057,1.11067,71000000.0
2007-05-02 02:21:00,1.111,1.11115,1.11095,1.11115,34700000.0
2007-05-02 02:22:00,1.11115,1.11115,1.1108,1.11095,292100000.0
2007-05-02 02:23:00,1.11095,1.11105,1.11095,1.11105,28800000.0
2007-05-02 02:24:00,1.11073,1.11083,1.11063,1.11083,14400000.0
2007-05-02 02:25:00,1.11105,1.11105,1.111,1.111,24300000.0
2007-05-02 02:26:00,1.11105,1.11105,1.11105,1.11105,8000000.0
2007-05-02 02:27:00,1.11053,1.11076,1.11053,1.11072,29600000.0
2007-05-02 02:28:00,1.11105,1.11105,1.11105,1.11105,12800000.0
2007-05-02 02:29:00,1.11073,1.11087,1.11066,1.11075,64000000.0
2007-05-02 02:30:00,1.11073,1.11073,1.11056,1.11065,49200000.0
2007-05-02 02:31:00,1.11105,1.11105,1.11095,1.11095,22400000.0
2007-05-02 02:32:00,1.11095,1.11105,1.11095,1.11105,24000000.0
2007-05-02 02:33:00,1.11077,1.11092,1.11077,1.11092,9000000.0
2007-05-02 02:34:00,1.11077,1.11085,1.11052,1.1107,53800000.0
2007-05-02 02:35:00,1.11105,1.1112,1.11105,1.11105,64000000.0
2007-05-02 02:36:00,1.11105,1.1114,1.11105,1.1112,119499999.0
2007-05-02 02:37:00,1.1112,1.1114,1.1112,1.1114,62100000.0
2007-05-02 02:38:00,1.1114,1.1114,1.1114,1.1114,50600000.0
2007-05-02 02:39:00,1.1114,1.1114,1.1114,1.1114,37300000.0
2007-05-02 02:40:00,1.11105,1.11118,1.11105,1.11118,51600000.0
2007-05-02 02:41:00,1.11122,1.11122,1.11122,1.11122,17300000.0
2007-05-02 02:42:00,1.11089,1.11115,1.11089,1.11115,25600000.0
2007-05-02 02:43:00,1.11114,1.11117,1.11114,1.11117,27100000.0
2007-05-02 02:44:00,1.11111,1.11116,1.11086,1.11086,37200000.0
2007-05-02 02:45:00,1.1114,1.1114,1.1114,1.1114,29000000.0
2007-05-02 02:46:00,1.1114,1.1114,1.11125,1.1114,34200000.0
2007-05-02 02:47:00,1.1114,1.1114,1.11125,1.11125,35600000.0
2007-05-02 02:48:00,1.11125,1.1113,1.11125,1.11125,19200000.0
2007-05-02 02:49:00,1.11125,1.1113,1.11125,1.1113,16800000.0
2007-05-02 02:50:00,1.11106,1.11113,1.11088,1.1111,84000000.0
2007-05-02 02:51:00,1.1113,1.1113,1.11125,1.1113,36000000.0
2007-05-02 02:52:00,1.1113,1.1114,1.1113,1.1114,50800000.0
2007-05-02 02:53:00,1.1114,1.1114,1.1114,1.1114,28800000.0
2007-05-02 02:54:00,1.1111,1.11123,1.11093,1.11093,94900000.0
2007-05-02 02:55:00,1.1114,1.1114,1.1114,1.1114,14400000.0
2007-05-02 02:56:00,1.11145,1.1116,1.1112,1.11135,320199999.0
2007-05-02 02:57:00,1.1114,1.1114,1.11125,1.11125,57699999.0
2007-05-02 02:58:00,1.11113,1.11136,1.11106,1.11136,48000000.0
2007-05-02 02:59:00,1.11125,1.1113,1.11125,1.1113,24000000.0
2007-05-02 03:00:00,1.11135,1.1114,1.11135,1.1114,50900000.0
2007-05-02 03:01:00,1.11145,1.1115,1.11145,1.1115,10400000.0
2007-05-02 03:02:00,1.1115,1.1115,1.1115,1.1115,14400000.0
2007-05-02 03:03:00,1.11165,1.11175,1.11165,1.11175,53600000.0
2007-05-02 03:04:00,1.11175,1.1118,1.1115,1.1116,201399998.0
2007-05-02 03:05:00,1.1116,1.1117,1.11155,1.11165,73100000.0
2007-05-02 03:06:00,1.11165,1.11165,1.11155,1.11155,39200000.0
2007-05-02 03:07:00,1.11155,1.11165,1.11155,1.11165,16800000.0
2007-05-02 03:08:00,1.11165,1.1118,1.11165,1.11175,107200000.0
2007-05-02 03:09:00,1.1118,1.1118,1.1117,1.1117,28800000.0
2007-05-02 03:10:00,1.1117,1.1119,1.1117,1.1117,51400000.0
2007-05-02 03:11:00,1.1117,1.11185,1.1117,1.1118,39200000.0
2007-05-02 03:12:00,1.11185,1.11195,1.11175,1.11195,139800000.0
2007-05-02 03:13:00,1.1119,1.112,1.1118,1.1118,141000001.0
2007-05-02 03:14:00,1.1118,1.1119,1.1118,1.1118,31200000.0
2007-05-02 03:15:00,1.1119,1.112,1.1119,1.112,51200000.0
2007-05-02 03:16:00,1.112,1.112,1.1119,1.1119,14800000.0
2007-05-02 03:17:00,1.1119,1.112,1.1119,1.1119,108000000.0
2007-05-02 03:18:00,1.112,1.112,1.1119,1.1119,24800000.0
2007-05-02 03:19:00,1.1119,1.1119,1.1119,1.1119,11600000.0
2007-05-02 03:20:00,1.1119,1.1119,1.11185,1.11185,18400000.0
2007-05-02 03:21:00,1.11172,1.11179,1.11172,1.11175,12800000.0
2007-05-02 03:22:00,1.1119,1.1119,1.1119,1.1119,13200000.0
2007-05-02 03:23:00,1.11185,1.11185,1.1118,1.1118,61000000.0
2007-05-02 03:24:00,1.1118,1.1118,1.1117,1.1117,28000000.0
2007-05-02 03:25:00,1.11175,1.1118,1.11175,1.1118,32800000.0
2007-05-02 03:26:00,1.1118,1.1118,1.1117,1.1117,40000000.0
2007-05-02 03:27:00,1.1117,1.1117,1.1117,1.1117,10400000.0
2007-05-02 03:28:00,1.1117,1.11175,1.1117,1.11175,32000000.0
2007-05-02 03:29:00,1.11175,1.112,1.11165,1.112,84400000.0
2007-05-02 03:30:00,1.112,1.1126,1.112,1.1125,227600000.0
2007-05-02 03:31:00,1.1125,1.1128,1.11235,1.1127,222200001.0
2007-05-02 03:32:00,1.1127,1.1132,1.1127,1.1129,416899999.0
2007-05-02 03:33:00,1.1129,1.1129,1.11235,1.11245,354999998.0
2007-05-02 03:34:00,1.1125,1.1128,1.1125,1.1127,153100000.0
2007-05-02 03:35:00,1.1127,1.1128,1.11265,1.11275,109300000.0
2007-05-02 03:36:00,1.11275,1.11275,1.11265,1.11265,32800000.0
2007-05-02 03:37:00,1.11265,1.11265,1.1124,1.1125,228399997.0
2007-05-02 03:38:00,1.1125,1.1125,1.1125,1.1125,14400000.0
2007-05-02 03:39:00,1.1126,1.1126,1.1125,1.1125,7300000.0
2007-05-02 03:40:00,1.1125,1.1126,1.11245,1.1126,18400000.0
2007-05-02 03:41:00,1.11253,1.11253,1.1122,1.1122,37600000.0
2007-05-02 03:42:00,1.1126,1.1126,1.1126,1.1126,1200000.0
2007-05-02 03:43:00,1.1126,1.1126,1.1126,1.1126,12800000.0
2007-05-02 03:44:00,1.1124,1.1124,1.11221,1.11222,15900000.0
2007-05-02 03:45:00,1.11232,1.11248,1.11228,1.11228,40234565.0
2007-05-02 03:46:00,1.11242,1.11242,1.11229,1.11229,78300000.0
2007-05-02 03:47:00,1.11237,1.11247,1.11216,1.11247,111200000.0
2007-05-02 03:48:00,1.1126,1.1126,1.1125,1.1125,10600000.0
2007-05-02 03:49:00,1.1126,1.1126,1.1126,1.1126,800000.0
2007-05-02 03:50:00,1.1125,1.1125,1.1125,1.1125,4800000.0
2007-05-02 03:51:00,1.1126,1.1126,1.1125,1.1126,6400000.0
2007-05-02 03:52:00,1.11237,1.11245,1.11225,1.11225,21300000.0
2007-05-02 03:53:00,1.11227,1.11236,1.11213,1.11213,77700000.0
2007-05-02 03:54:00,1.1125,1.1126,1.1125,1.1126,7200000.0
2007-05-02 03:55:00,1.11237,1.11238,1.11215,1.11238,48000000.0
2007-05-02 03:56:00,1.1126,1.1126,1.1126,1.1126,20200000.0
2007-05-02 03:57:00,1.11227,1.11244,1.11224,1.11244,83200000.0
2007-05-02 03:58:00,1.11247,1.11247,1.11238,1.11238,1600000.0
2007-05-02 03:59:00,1.1126,1.1126,1.1126,1.1126,16400000.0
2007-05-02 04:00:00,1.11246,1.11246,1.11228,1.11228,55200000.0
2007-05-02 04:01:00,1.1124,1.11242,1.11238,1.11238,37600000.0
2007-05-02 04:02:00,1.11236,1.11245,1.11232,1.11236,22400000.0
2007-05-02 04:03:00,1.1124,1.11244,1.1124,1.11243,26400000.0
2007-05-02 04:04:00,1.1126,1.1126,1.11255,1.11255,15200000.0
2007-05-02 04:05:00,1.1126,1.1126,1.1123,1.1123,53400000.0
2007-05-02 04:06:00,1.1123,1.1125,1.1123,1.11235,38100000.0
2007-05-02 04:07:00,1.11235,1.1124,1.11235,1.1124,7000000.0
2007-05-02 04:08:00,1.1124,1.1124,1.1124,1.1124,14400000.0
2007-05-02 04:09:00,1.1124,1.1124,1.1124,1.1124,1600000.0
2007-05-02 04:10:00,1.1124,1.1124,1.1124,1.1124,1600000.0
2007-05-02 04:11:00,1.11202,1.11211,1.11197,1.11211,38800000.0
2007-05-02 04:12:00,1.11212,1.11222,1.11205,1.11222,35200000.0
2007-05-02 04:13:00,1.1124,1.1125,1.1124,1.1125,39200000.0
2007-05-02 04:14:00,1.1125,1.1125,1.1124,1.1124,48000000.0
2007-05-02 04:15:00,1.1124,1.11255,1.1124,1.1125,88600000.0
2007-05-02 04:16:00,1.1125,1.1125,1.11235,1.1124,92500000.0
2007-05-02 04:17:00,1.11206,1.1122,1.11202,1.1122,17900000.0
2007-05-02 04:18:00,1.11225,1.11225,1.112,1.11214,26200000.0
2007-05-02 04:19:00,1.11245,1.1126,1.11245,1.1125,35200000.0
2007-05-02 04:20:00,1.11255,1.1126,1.1125,1.1125,10400000.0
2007-05-02 04:21:00,1.1125,1.1126,1.1125,1.1125,28800000.0
2007-05-02 04:22:00,1.1125,1.1125,1.1125,1.1125,17600000.0
2007-05-02 04:23:00,1.1125,1.1125,1.1125,1.1125,89800000.0
2007-05-02 04:24:00,1.11245,1.11255,1.11235,1.11235,175100000.0
2007-05-02 04:25:00,1.1124,1.1124,1.1123,1.1123,44800000.0
2007-05-02 04:26:00,1.1123,1.1124,1.1123,1.1124,218399999.0
2007-05-02 04:27:00,1.1124,1.1124,1.1124,1.1124,33500000.0
2007-05-02 04:28:00,1.1124,1.1124,1.1123,1.1123,104800000.0
2007-05-02 04:29:00,1.11205,1.11221,1.11205,1.11206,50400000.0
2007-05-02 04:30:00,1.1123,1.1123,1.11225,1.1123,35000000.0
2007-05-02 04:31:00,1.1124,1.1124,1.1124,1.1124,94000000.0
2007-05-02 04:32:00,1.1124,1.1124,1.1124,1.1124,32100000.0
2007-05-02 04:33:00,1.1124,1.1124,1.1124,1.1124,21200000.0
2007-05-02 04:34:00,1.1124,1.1124,1.1124,1.1124,334799991.0
2007-05-02 04:35:00,1.1124,1.1124,1.1124,1.1124,328900000.0
2007-05-02 04:36:00,1.1124,1.1124,1.11235,1.1124,230100001.0
2007-05-02 04:37:00,1.1124,1.1124,1.1124,1.1124,149500000.0
2007-05-02 04:38:00,1.1124,1.1125,1.1124,1.1125,148000000.0
2007-05-02 04:39:00,1.11219,1.11241,1.11216,1.11226,28000000.0
2007-05-02 04:40:00,1.11223,1.11223,1.11214,1.11215,30300000.0
2007-05-02 04:41:00,1.1125,1.1125,1.1124,1.1124,60700000.0
2007-05-02 04:42:00,1.11245,1.1125,1.11245,1.1125,63200000.0
2007-05-02 04:43:00,1.1125,1.1125,1.11235,1.11235,218499995.0
2007-05-02 04:44:00,1.11235,1.1124,1.11235,1.1124,256999998.0
2007-05-02 04:45:00,1.1124,1.1124,1.11235,1.11235,169999998.0
2007-05-02 04:46:00,1.1124,1.1124,1.1124,1.1124,108799999.0
2007-05-02 04:47:00,1.11225,1.11234,1.11215,1.11217,72500000.0
2007-05-02 04:48:00,1.11233,1.11233,1.11199,1.11199,64299999.0
2007-05-02 04:49:00,1.11226,1.11235,1.11211,1.11218,43800000.0
2007-05-02 04:50:00,1.11218,1.11231,1.11218,1.1122,105099999.0
2007-05-02 04:51:00,1.1124,1.1124,1.1124,1.1124,17799999.0
2007-05-02 04:52:00,1.11216,1.11228,1.11195,1.1121,52800000.0
2007-05-02 04:53:00,1.11224,1.11229,1.11207,1.11215,38400000.0
2007-05-02 04:54:00,1.1124,1.1124,1.1124,1.1124,17799999.0
2007-05-02 04:55:00,1.11208,1.11233,1.11199,1.11223,44100000.0
2007-05-02 04:56:00,1.1124,1.1124,1.1124,1.1124,35400002.0
2007-05-02 04:57:00,1.1124,1.1124,1.1124,1.1124,17700001.0
2007-05-02 04:58:00,1.1124,1.1125,1.1124,1.1125,35200000.0
2007-05-02 04:59:00,1.1125,1.1125,1.1125,1.1125,14400000.0
2007-05-02 05:00:00,1.1125,1.1125,1.1125,1.1125,4800000.0
2007-05-02 05:01:00,1.11227,1.11235,1.11225,1.11225,83600000.0
2007-05-02 05:02:00,1.1123,1.11235,1.11223,1.11223,195300000.0
2007-05-02 05:03:00,1.11232,1.11236,1.11227,1.11228,132800001.0
2007-05-02 05:04:00,1.11217,1.11234,1.11215,1.11233,115300000.0
2007-05-02 05:05:00,1.1125,1.1125,1.1125,1.1125,4800000.0
2007-05-02 05:06:00,1.11216,1.11223,1.11216,1.11223,48700000.0
2007-05-02 05:07:00,1.11227,1.11241,1.11227,1.11231,91900000.0
2007-05-02 05:08:00,1.1125,1.1125,1.1125,1.1125,28800000.0
2007-05-02 05:09:00,1.1125,1.1126,1.1125,1.1126,18400000.0
2007-05-02 05:10:00,1.11265,1.1127,1.11265,1.1127,28000000.0
2007-05-02 05:11:00,1.11243,1.1125,1.11239,1.11247,81800000.0
2007-05-02 05:12:00,1.1124,1.11253,1.11236,1.11253,86600000.0
2007-05-02 05:13:00,1.11254,1.11254,1.11249,1.11253,17600000.0
2007-05-02 05:14:00,1.11243,1.11246,1.11243,1.11243,14400000.0
2007-05-02 05:15:00,1.1127,1.1128,1.1127,1.1128,69400000.0
2007-05-02 05:16:00,1.1128,1.1128,1.11275,1.1128,23200000.0
2007-05-02 05:17:00,1.1128,1.1128,1.11275,1.11275,12000000.0
2007-05-02 05:18:00,1.1128,1.1128,1.11275,1.1128,26800000.0
2007-05-02 05:19:00,1.1128,1.1129,1.1128,1.1129,97600000.0
2007-05-02 05:20:00,1.1128,1.1128,1.1128,1.1128,122400000.0
2007-05-02 05:21:00,1.1128,1.1128,1.1128,1.1128,7200000.0
2007-05-02 05:22:00,1.1128,1.1129,1.1128,1.1128,92200000.0
2007-05-02 05:23:00,1.1129,1.1129,1.1129,1.1129,29600000.0
2007-05-02 05:24:00,1.1129,1.1131,1.1129,1.1131,49600000.0
2007-05-02 05:25:00,1.1131,1.1131,1.113,1.113,10200000.0
2007-05-02 05:26:00,1.113,1.1131,1.113,1.1131,83900000.0
2007-05-02 05:27:00,1.1131,1.1131,1.113,1.113,15700000.0
2007-05-02 05:28:00,1.113,1.113,1.1129,1.113,54300000.0
2007-05-02 05:29:00,1.1129,1.113,1.1129,1.1129,90900000.0
2007-05-02 05:30:00,1.113,1.1131,1.1129,1.1131,45600000.0
2007-05-02 05:31:00,1.11305,1.1131,1.113,1.11305,39700000.0
2007-05-02 05:32:00,1.1131,1.1132,1.1131,1.11315,29600000.0
2007-05-02 05:33:00,1.11315,1.11315,1.11305,1.11315,23500000.0
2007-05-02 05:34:00,1.11267,1.11293,1.11267,1.11283,148700000.0
2007-05-02 05:35:00,1.11315,1.11315,1.11315,1.11315,1600000.0
2007-05-02 05:36:00,1.11315,1.11315,1.11305,1.11315,42600000.0
2007-05-02 05:37:00,1.1131,1.1131,1.113,1.1131,106500000.0
2007-05-02 05:38:00,1.1131,1.1131,1.11295,1.113,5200000.0
2007-05-02 05:39:00,1.1129,1.113,1.1129,1.113,5500000.0
2007-05-02 05:40:00,1.113,1.113,1.1129,1.1129,59400000.0
2007-05-02 05:41:00,1.1129,1.11295,1.1129,1.1129,94400000.0
2007-05-02 05:42:00,1.1129,1.11295,1.11285,1.11295,37600000.0
2007-05-02 05:43:00,1.1129,1.11295,1.11275,1.11275,138300000.0
2007-05-02 05:44:00,1.1128,1.113,1.1128,1.11295,72100000.0
2007-05-02 05:45:00,1.113,1.113,1.1129,1.1129,36000000.0
2007-05-02 05:46:00,1.11295,1.11305,1.11295,1.113,14400000.0
2007-05-02 05:47:00,1.11286,1.11297,1.11283,1.11297,5000000.0
2007-05-02 05:48:00,1.1131,1.1131,1.1131,1.1131,19200000.0
2007-05-02 05:49:00,1.1131,1.1131,1.113,1.1131,188679682.0
2007-05-02 05:50:00,1.1131,1.1133,1.113,1.1133,223100000.0
2007-05-02 05:51:00,1.1133,1.1136,1.1132,1.1136,363100000.0
2007-05-02 05:52:00,1.1136,1.1137,1.1133,1.1136,109900000.0
2007-05-02 05:53:00,1.1136,1.1136,1.1136,1.1136,44000000.0
2007-05-02 05:54:00,1.1135,1.1136,1.1135,1.1135,51400000.0
2007-05-02 05:55:00,1.11327,1.1133,1.11304,1.11315,15800000.0
2007-05-02 05:56:00,1.1135,1.1135,1.1135,1.1135,9100000.0
2007-05-02 05:57:00,1.1134,1.1135,1.1133,1.1134,153200000.0
2007-05-02 05:58:00,1.1134,1.1134,1.1134,1.1134,42300000.0
2007-05-02 05:59:00,1.11355,1.11355,1.1134,1.1135,62800000.0
2007-05-02 06:00:00,1.1135,1.1135,1.1135,1.1135,29400000.0
2007-05-02 06:01:00,1.11355,1.11365,1.11355,1.11365,54400000.0
2007-05-02 06:02:00,1.1137,1.1137,1.1137,1.1137,400000.0
2007-05-02 06:03:00,1.1135,1.1135,1.1134,1.1135,55099998.0
2007-05-02 06:04:00,1.1135,1.1135,1.1135,1.1135,14200000.0
2007-05-02 06:05:00,1.1135,1.1135,1.1135,1.1135,10000000.0
2007-05-02 06:06:00,1.11355,1.11355,1.1135,1.1135,17200000.0
2007-05-02 06:07:00,1.1134,1.1134,1.11313,1.11317,81900000.0
2007-05-02 06:08:00,1.11325,1.11335,1.11325,1.1133,260100000.0
2007-05-02 06:09:00,1.11325,1.1133,1.11325,1.1133,19200000.0
2007-05-02 06:10:00,1.11355,1.11355,1.11325,1.11325,98700001.0
2007-05-02 06:11:00,1.11345,1.11345,1.11325,1.1134,113800002.0
2007-05-02 06:12:00,1.1134,1.1134,1.1134,1.1134,114400000.0
2007-05-02 06:13:00,1.1134,1.1134,1.11335,1.11335,122899999.0
2007-05-02 06:14:00,1.1134,1.1134,1.1134,1.1134,95700000.0
2007-05-02 06:15:00,1.1134,1.1134,1.1134,1.1134,105600000.0
2007-05-02 06:16:00,1.1134,1.1134,1.1133,1.1133,112899999.0
2007-05-02 06:17:00,1.11305,1.11329,1.11297,1.11306,134000000.0
2007-05-02 06:18:00,1.1134,1.1134,1.1134,1.1134,800000.0
2007-05-02 06:19:00,1.1134,1.1134,1.1134,1.1134,4800000.0
2007-05-02 06:20:00,1.1134,1.1134,1.1131,1.11315,69300000.0
2007-05-02 06:21:00,1.1132,1.1132,1.1132,1.1132,65600000.0
2007-05-02 06:22:00,1.1132,1.1132,1.1131,1.1132,109799999.0
2007-05-02 06:23:00,1.1132,1.1132,1.1132,1.1132,28000000.0
2007-05-02 06:24:00,1.1132,1.1132,1.11315,1.11315,20800000.0
2007-05-02 06:25:00,1.1132,1.1133,1.1132,1.1132,188000000.0
2007-05-02 06:26:00,1.1132,1.1132,1.1132,1.1132,16000000.0
2007-05-02 06:27:00,1.1132,1.1133,1.1131,1.1133,72000000.0
2007-05-02 06:28:00,1.1133,1.1133,1.1132,1.1132,55200000.0
2007-05-02 06:29:00,1.1132,1.1132,1.1132,1.1132,9600000.0
2007-05-02 06:30:00,1.1132,1.1132,1.1131,1.1131,20800000.0
2007-05-02 06:31:00,1.1131,1.1131,1.113,1.113,58400000.0
2007-05-02 06:32:00,1.11295,1.1131,1.11295,1.1131,30000000.0
2007-05-02 06:33:00,1.11297,1.11314,1.11294,1.11294,356900000.0
2007-05-02 06:34:00,1.11287,1.1129,1.1128,1.1129,302980002.0
2007-05-02 06:35:00,1.1129,1.1129,1.11285,1.11288,417779999.0
2007-05-02 06:36:00,1.1131,1.1131,1.113,1.113,20800000.0
2007-05-02 06:37:00,1.113,1.113,1.113,1.113,20000000.0
2007-05-02 06:38:00,1.11275,1.1128,1.11267,1.1128,14400000.0
2007-05-02 06:39:00,1.113,1.113,1.1128,1.1129,178400000.0
2007-05-02 06:40:00,1.1129,1.1129,1.1129,1.1129,28800000.0
2007-05-02 06:41:00,1.1129,1.1129,1.11275,1.11275,98699999.0
2007-05-02 06:42:00,1.1129,1.1129,1.1128,1.1129,50400000.0
2007-05-02 06:43:00,1.1129,1.1129,1.1129,1.1129,76000000.0
2007-05-02 06:44:00,1.1129,1.1129,1.1129,1.1129,37600000.0
2007-05-02 06:45:00,1.1129,1.1129,1.1129,1.1129,41600000.0
2007-05-02 06:46:00,1.1129,1.1129,1.1129,1.1129,9600000.0
2007-05-02 06:47:00,1.11263,1.11271,1.11263,1.11271,64600000.0
2007-05-02 06:48:00,1.1127,1.11282,1.11267,1.11282,45500000.0
2007-05-02 06:49:00,1.11276,1.11284,1.11269,1.11284,42300000.0
2007-05-02 06:50:00,1.1129,1.1129,1.1128,1.1128,30400000.0
2007-05-02 06:51:00,1.1128,1.1128,1.1127,1.1127,22700000.0
2007-05-02 06:52:00,1.11257,1.11257,1.11242,1.11256,270400000.0
2007-05-02 06:53:00,1.1127,1.1127,1.1127,1.1127,86300000.0
2007-05-02 06:54:00,1.1127,1.1127,1.1127,1.1127,14400000.0
2007-05-02 06:55:00,1.1127,1.1128,1.1127,1.1128,30800000.0
2007-05-02 06:56:00,1.1128,1.113,1.1128,1.113,374700000.0
2007-05-02 06:57:00,1.1129,1.113,1.1127,1.1127,338900001.0
2007-05-02 06:58:00,1.1127,1.1128,1.1127,1.1128,151900000.0
2007-05-02 06:59:00,1.1128,1.1128,1.1127,1.1127,17600000.0
2007-05-02 07:00:00,1.1127,1.1128,1.1127,1.1128,116000000.0
2007-05-02 07:01:00,1.1128,1.1128,1.1128,1.1128,14400000.0
2007-05-02 07:02:00,1.1128,1.1129,1.1128,1.1129,23200000.0
2007-05-02 07:03:00,1.1128,1.1128,1.1128,1.1128,24100000.0
2007-05-02 07:04:00,1.1128,1.1128,1.1128,1.1128,24300000.0
2007-05-02 07:05:00,1.1128,1.1128,1.1127,1.1127,41300000.0
2007-05-02 07:06:00,1.1127,1.1128,1.1127,1.1128,38100000.0
2007-05-02 07:07:00,1.1128,1.1128,1.11275,1.11275,13000000.0
2007-05-02 07:08:00,1.1128,1.1128,1.1128,1.1128,18800000.0
2007-05-02 07:09:00,1.1128,1.1128,1.1126,1.1126,167100000.0
2007-05-02 07:10:00,1.1126,1.1126,1.11235,1.1124,338800001.0
2007-05-02 07:11:00,1.1124,1.1124,1.1124,1.1124,4900000.0
2007-05-02 07:12:00,1.1124,1.1124,1.1124,1.1124,1300000.0
2007-05-02 07:13:00,1.1123,1.1123,1.1123,1.1123,7600000.0
2007-05-02 07:14:00,1.1123,1.1123,1.11215,1.1122,337099998.0
2007-05-02 07:15:00,1.1122,1.1124,1.1122,1.11225,289200000.0
2007-05-02 07:16:00,1.112,1.11227,1.11193,1.11196,207199998.0
2007-05-02 07:17:00,1.11219,1.11219,1.11198,1.11198,77199999.0
2007-05-02 07:18:00,1.112,1.11213,1.11183,1.11203,169899998.0
2007-05-02 07:19:00,1.11222,1.11225,1.11209,1.11209,481700004.0
2007-05-02 07:20:00,1.11193,1.1121,1.11191,1.11198,86999998.0
2007-05-02 07:21:00,1.11219,1.11227,1.11195,1.11227,699499995.0
2007-05-02 07:22:00,1.1123,1.1123,1.1123,1.1123,4800000.0
2007-05-02 07:23:00,1.1123,1.1123,1.1123,1.1123,24000000.0
2007-05-02 07:24:00,1.1123,1.1123,1.1123,1.1123,9600000.0
2007-05-02 07:25:00,1.1123,1.1128,1.1123,1.11245,326499999.0
2007-05-02 07:26:00,1.11245,1.11245,1.1123,1.11235,19400000.0
2007-05-02 07:27:00,1.1124,1.1124,1.11235,1.11235,86400000.0
2007-05-02 07:28:00,1.11235,1.1124,1.11235,1.1124,186500000.0
2007-05-02 07:29:00,1.1126,1.1126,1.1126,1.1126,36900000.0
2007-05-02 07:30:00,1.1126,1.1126,1.1126,1.1126,1200000.0
2007-05-02 07:31:00,1.11222,1.11247,1.11218,1.11218,626199996.0
2007-05-02 07:32:00,1.1123,1.11244,1.11218,1.11244,75899999.0
2007-05-02 07:33:00,1.1123,1.1123,1.11225,1.1123,161500001.0
2007-05-02 07:34:00,1.1126,1.1126,1.1126,1.1126,29600000.0
2007-05-02 07:35:00,1.11232,1.11246,1.11232,1.11238,66100000.0
2007-05-02 07:36:00,1.1126,1.1126,1.1124,1.1125,133300000.0
2007-05-02 07:37:00,1.1126,1.1126,1.1126,1.1126,22500000.0
2007-05-02 07:38:00,1.1126,1.1126,1.1126,1.1126,101400000.0
2007-05-02 07:39:00,1.1126,1.1126,1.1126,1.1126,62800000.0
2007-05-02 07:40:00,1.1126,1.1126,1.1126,1.1126,84700000.0
2007-05-02 07:41:00,1.1126,1.1126,1.1126,1.1126,51500000.0
2007-05-02 07:42:00,1.1126,1.1126,1.1125,1.1125,129600000.0
2007-05-02 07:43:00,1.1125,1.1126,1.1124,1.1126,39000000.0
2007-05-02 07:44:00,1.1126,1.1126,1.1125,1.1125,126199999.0
2007-05-02 07:45:00,1.11236,1.11252,1.11231,1.11246,1076200013.0
2007-05-02 07:46:00,1.1126,1.1129,1.1126,1.1129,33400000.0
2007-05-02 07:47:00,1.1129,1.1129,1.1128,1.1128,31200000.0
2007-05-02 07:48:00,1.1128,1.1129,1.11265,1.11265,377100001.0
2007-05-02 07:49:00,1.1127,1.1128,1.11265,1.1127,192800001.0
2007-05-02 07:50:00,1.1127,1.1128,1.1127,1.1128,49800000.0
2007-05-02 07:51:00,1.1128,1.1128,1.1128,1.1128,1600000.0
2007-05-02 07:52:00,1.1129,1.1129,1.1129,1.1129,400000.0
2007-05-02 07:53:00,1.1129,1.1129,1.1129,1.1129,1200000.0
2007-05-02 07:54:00,1.11253,1.11273,1.11225,1.1125,252799998.0
2007-05-02 07:55:00,1.1129,1.1129,1.11285,1.1129,5800000.0
2007-05-02 07:56:00,1.1128,1.11285,1.1127,1.1127,49200000.0
2007-05-02 07:57:00,1.1127,1.1127,1.1126,1.1126,35500000.0
2007-05-02 07:58:00,1.1126,1.1126,1.1123,1.1125,259599999.0
2007-05-02 07:59:00,1.1125,1.1125,1.1121,1.1122,184400001.0
2007-05-02 08:00:00,1.1122,1.1122,1.11185,1.1119,69900000.0
2007-05-02 08:01:00,1.1119,1.1122,1.1119,1.1122,66600000.0
2007-05-02 08:02:00,1.1122,1.1122,1.1121,1.1121,11000000.0
2007-05-02 08:03:00,1.11182,1.11199,1.11176,1.11181,510600003.0
2007-05-02 08:04:00,1.1122,1.1124,1.1122,1.1124,59600000.0
2007-05-02 08:05:00,1.1124,1.1124,1.1118,1.1118,415999999.0
2007-05-02 08:06:00,1.1118,1.1118,1.1116,1.1116,60500000.0
2007-05-02 08:07:00,1.1116,1.1116,1.1116,1.1116,8600000.0
2007-05-02 08:08:00,1.1116,1.1117,1.1116,1.1116,146100000.0
2007-05-02 08:09:00,1.1116,1.1116,1.1116,1.1116,44300000.0
2007-05-02 08:10:00,1.1116,1.1116,1.1115,1.1116,91200000.0
2007-05-02 08:11:00,1.1116,1.1116,1.1111,1.1112,365100001.0
2007-05-02 08:12:00,1.1111,1.11125,1.11105,1.11105,364500000.0
2007-05-02 08:13:00,1.1111,1.11115,1.11065,1.11075,354599999.0
2007-05-02 08:14:00,1.1109,1.111,1.1108,1.1109,339200000.0
2007-05-02 08:15:00,1.11085,1.11125,1.1108,1.111,285200000.0
2007-05-02 08:16:00,1.11105,1.11105,1.1109,1.1109,137400000.0
2007-05-02 08:17:00,1.1109,1.111,1.11085,1.111,101500000.0
2007-05-02 08:18:00,1.11062,1.11078,1.11049,1.11073,68100000.0
2007-05-02 08:19:00,1.111,1.1111,1.111,1.1111,110400000.0
2007-05-02 08:20:00,1.1111,1.1112,1.111,1.111,148000000.0
2007-05-02 08:21:00,1.111,1.111,1.111,1.111,20000000.0
2007-05-02 08:22:00,1.111,1.111,1.111,1.111,38400000.0
2007-05-02 08:23:00,1.111,1.111,1.111,1.111,24000000.0
2007-05-02 08:24:00,1.111,1.1113,1.111,1.1113,230200000.0
2007-05-02 08:25:00,1.1113,1.1116,1.1113,1.1115,172700000.0
2007-05-02 08:26:00,1.1115,1.1116,1.11135,1.11145,364799999.0
2007-05-02 08:27:00,1.1114,1.11145,1.1114,1.1114,130100000.0
2007-05-02 08:28:00,1.1115,1.11165,1.11135,1.11145,254400000.0
2007-05-02 08:29:00,1.11145,1.1115,1.11145,1.1115,64800000.0
2007-05-02 08:30:00,1.1115,1.11155,1.1115,1.1115,57100000.0
2007-05-02 08:31:00,1.1115,1.11155,1.1115,1.1115,32800000.0
2007-05-02 08:32:00,1.11155,1.11155,1.1115,1.1115,26500000.0
2007-05-02 08:33:00,1.1115,1.11155,1.11145,1.11155,92000000.0
2007-05-02 08:34:00,1.11155,1.1116,1.1115,1.1116,58000000.0
2007-05-02 08:35:00,1.1116,1.1116,1.1116,1.1116,57600000.0
2007-05-02 08:36:00,1.1116,1.1116,1.1116,1.1116,7200000.0
2007-05-02 08:37:00,1.1116,1.1117,1.11155,1.1117,107100000.0
2007-05-02 08:38:00,1.11165,1.1118,1.11165,1.1118,87800000.0
2007-05-02 08:39:00,1.1118,1.1119,1.1118,1.1119,48800000.0
2007-05-02 08:40:00,1.1119,1.112,1.1119,1.1119,20800000.0
2007-05-02 08:41:00,1.1119,1.112,1.11185,1.1119,95200000.0
2007-05-02 08:42:00,1.1119,1.1119,1.1118,1.1118,132200000.0
2007-05-02 08:43:00,1.1118,1.11185,1.1118,1.11185,60800000.0
2007-05-02 08:44:00,1.11185,1.112,1.11185,1.112,52000000.0
2007-05-02 08:45:00,1.11205,1.1122,1.1119,1.1121,261299998.0
2007-05-02 08:46:00,1.1122,1.1122,1.11165,1.11165,275000000.0
2007-05-02 08:47:00,1.1117,1.11205,1.1117,1.11205,117300000.0
2007-05-02 08:48:00,1.1121,1.1121,1.1117,1.11195,113600000.0
2007-05-02 08:49:00,1.11195,1.11195,1.1119,1.1119,111200000.0
2007-05-02 08:50:00,1.1119,1.11195,1.1119,1.11195,40800000.0
2007-05-02 08:51:00,1.11195,1.11195,1.1119,1.1119,84700000.0
2007-05-02 08:52:00,1.1118,1.1119,1.1118,1.1119,56400000.0
2007-05-02 08:53:00,1.1119,1.112,1.11175,1.112,375999997.0
2007-05-02 08:54:00,1.112,1.112,1.11185,1.11195,96000000.0
2007-05-02 08:55:00,1.1119,1.112,1.1119,1.112,49600000.0
2007-05-02 08:56:00,1.112,1.11205,1.1118,1.1119,317900001.0
2007-05-02 08:57:00,1.1118,1.1119,1.1118,1.1118,28200000.0
2007-05-02 08:58:00,1.1119,1.11195,1.1119,1.1119,97200000.0
2007-05-02 08:59:00,1.1119,1.112,1.1118,1.1119,209600000.0
2007-05-02 09:00:00,1.1119,1.112,1.1119,1.112,127200000.0
2007-05-02 09:01:00,1.112,1.112,1.11195,1.11195,47200000.0
2007-05-02 09:02:00,1.11195,1.11195,1.11185,1.1119,106800000.0
2007-05-02 09:04:00,1.1119,1.1119,1.11146,1.1117,519000000.0
2007-05-02 09:05:00,1.1119,1.11215,1.11185,1.11215,128800000.0
2007-05-02 09:06:00,1.11215,1.11225,1.1121,1.11225,129300000.0
2007-05-02 09:07:00,1.11225,1.1123,1.1122,1.1123,29300000.0
2007-05-02 09:08:00,1.1123,1.1123,1.11225,1.11225,15200000.0
2007-05-02 09:09:00,1.1123,1.1123,1.1123,1.1123,4800000.0
2007-05-02 09:10:00,1.1123,1.1123,1.1123,1.1123,25600000.0
2007-05-02 09:11:00,1.1123,1.1123,1.1122,1.1123,106500000.0
2007-05-02 09:12:00,1.11225,1.1124,1.1122,1.1123,148800000.0
2007-05-02 09:13:00,1.1123,1.1123,1.11225,1.11225,64700000.0
2007-05-02 09:14:00,1.1123,1.11245,1.1122,1.11245,248000000.0
2007-05-02 09:15:00,1.1125,1.1127,1.1125,1.1125,213000000.0
2007-05-02 09:16:00,1.1125,1.1125,1.11235,1.11235,133600000.0
2007-05-02 09:17:00,1.11235,1.11235,1.11205,1.1121,266400000.0
2007-05-02 09:18:00,1.1121,1.11215,1.1121,1.11215,34400000.0
2007-05-02 09:19:00,1.11215,1.11215,1.11215,1.11215,5600000.0
2007-05-02 09:20:00,1.11215,1.11215,1.1121,1.1121,21200000.0
2007-05-02 09:21:00,1.1122,1.1122,1.11215,1.11215,18400000.0
2007-05-02 09:22:00,1.1122,1.11225,1.1121,1.1121,151200000.0
2007-05-02 09:23:00,1.1121,1.11215,1.1121,1.11215,22000000.0
2007-05-02 09:24:00,1.1122,1.11225,1.11215,1.11215,62800000.0
2007-05-02 09:25:00,1.1122,1.11235,1.11215,1.11215,77800000.0
2007-05-02 09:26:00,1.1122,1.1122,1.1122,1.1122,7200000.0
2007-05-02 09:27:00,1.1122,1.1122,1.1121,1.1121,93900000.0
2007-05-02 09:28:00,1.1121,1.11225,1.11205,1.11215,112800000.0
2007-05-02 09:29:00,1.11215,1.11215,1.1121,1.11215,70600000.0
2007-05-02 09:30:00,1.11215,1.1125,1.11215,1.1125,181600000.0
2007-05-02 09:31:00,1.1125,1.1125,1.1124,1.1125,61400000.0
2007-05-02 09:32:00,1.1125,1.1125,1.1123,1.11235,83300000.0
2007-05-02 09:33:00,1.11235,1.11235,1.11225,1.11225,14400000.0
2007-05-02 09:34:00,1.1123,1.1123,1.1123,1.1123,11200000.0
2007-05-02 09:35:00,1.1123,1.1123,1.1122,1.1123,33600000.0
2007-05-02 09:36:00,1.1123,1.1123,1.1122,1.1122,96800000.0
2007-05-02 09:37:00,1.11225,1.11225,1.11225,1.11225,7200000.0
2007-05-02 09:38:00,1.11178,1.11221,1.11173,1.11221,44400000.0
2007-05-02 09:39:00,1.11225,1.11235,1.11225,1.11235,92000000.0
2007-05-02 09:40:00,1.11235,1.11235,1.11225,1.11225,21600000.0
2007-05-02 09:41:00,1.1123,1.1123,1.1122,1.11225,105600000.0
2007-05-02 09:42:00,1.11225,1.11225,1.11205,1.1121,279200002.0
2007-05-02 09:43:00,1.11215,1.11215,1.11195,1.112,277899999.0
2007-05-02 09:44:00,1.112,1.1121,1.112,1.11205,64000000.0
2007-05-02 09:45:00,1.11205,1.11205,1.1118,1.11185,93800000.0
2007-05-02 09:46:00,1.1118,1.11195,1.1116,1.11175,245699998.0
2007-05-02 09:47:00,1.1118,1.1118,1.11165,1.1117,396800000.0
2007-05-02 09:48:00,1.1117,1.11175,1.1115,1.1116,370600001.0
2007-05-02 09:49:00,1.1116,1.1116,1.1116,1.1116,28000000.0
2007-05-02 09:50:00,1.1116,1.1116,1.1116,1.1116,26400000.0
2007-05-02 09:51:00,1.1116,1.1116,1.1116,1.1116,82400000.0
2007-05-02 09:52:00,1.11131,1.11142,1.11128,1.11142,121600000.0
2007-05-02 09:53:00,1.11165,1.11165,1.11165,1.11165,14400000.0
2007-05-02 09:54:00,1.1112,1.11142,1.11106,1.11129,344100002.0
2007-05-02 09:55:00,1.11118,1.11153,1.11118,1.11153,112900001.0
2007-05-02 09:56:00,1.11165,1.11165,1.1116,1.1116,117600000.0
2007-05-02 09:57:00,1.1116,1.1116,1.1116,1.1116,28800000.0
2007-05-02 09:58:00,1.1116,1.1116,1.11155,1.11155,121600000.0
2007-05-02 09:59:00,1.1116,1.11175,1.1116,1.1117,373000000.0
2007-05-02 10:00:00,1.1117,1.1119,1.1117,1.11175,78200000.0
2007-05-02 10:01:00,1.11175,1.1118,1.11165,1.11165,28800000.0
2007-05-02 10:02:00,1.11133,1.1116,1.11089,1.11126,283899997.0
2007-05-02 10:03:00,1.11175,1.1119,1.11175,1.1119,229600000.0
2007-05-02 10:04:00,1.1119,1.112,1.1119,1.11195,162399999.0
2007-05-02 10:05:00,1.11195,1.112,1.1119,1.1119,63600000.0
2007-05-02 10:06:00,1.1119,1.112,1.1119,1.112,131200000.0
2007-05-02 10:07:00,1.112,1.112,1.1119,1.1119,147600000.0
2007-05-02 10:08:00,1.1119,1.112,1.1119,1.1119,18200000.0
2007-05-02 10:09:00,1.112,1.112,1.1117,1.1119,265100000.0
2007-05-02 10:10:00,1.1119,1.1119,1.1119,1.1119,900000.0
2007-05-02 10:11:00,1.1119,1.1119,1.1119,1.1119,1200000.0
2007-05-02 10:12:00,1.1119,1.1119,1.1118,1.11185,18700000.0
2007-05-02 10:13:00,1.1119,1.1119,1.1119,1.1119,12600000.0
2007-05-02 10:14:00,1.1119,1.1119,1.1119,1.1119,54300000.0
2007-05-02 10:15:00,1.1119,1.1119,1.1118,1.1119,60200000.0
2007-05-02 10:16:00,1.11165,1.11184,1.11119,1.11176,460899998.0
2007-05-02 10:17:00,1.11148,1.11191,1.11148,1.11153,258099997.0
2007-05-02 10:18:00,1.1119,1.112,1.1119,1.112,99300000.0
2007-05-02 10:19:00,1.11195,1.112,1.11195,1.11195,60800000.0
2007-05-02 10:20:00,1.11195,1.112,1.11195,1.112,30600000.0
2007-05-02 10:21:00,1.112,1.112,1.112,1.112,20700000.0
2007-05-02 10:22:00,1.112,1.11205,1.11195,1.11205,200099999.0
2007-05-02 10:23:00,1.11205,1.1121,1.112,1.1121,161599997.0
2007-05-02 10:24:00,1.11205,1.1121,1.11205,1.1121,47200000.0
2007-05-02 10:25:00,1.11205,1.1121,1.11195,1.112,140300000.0
2007-05-02 10:26:00,1.112,1.1121,1.11195,1.112,153400000.0
2007-05-02 10:27:00,1.112,1.112,1.112,1.112,42400000.0
2007-05-02 10:28:00,1.112,1.1121,1.11185,1.1119,363700000.0
2007-05-02 10:29:00,1.112,1.1123,1.11185,1.1123,193459713.0
2007-05-02 10:30:00,1.1124,1.11245,1.1123,1.11235,309400000.0
2007-05-02 10:31:00,1.11235,1.1124,1.1123,1.1124,105600000.0
2007-05-02 10:32:00,1.1124,1.1124,1.1124,1.1124,3000000.0
2007-05-02 10:33:00,1.1124,1.1125,1.11235,1.1125,43400000.0
2007-05-02 10:34:00,1.1125,1.1125,1.1124,1.11245,119500000.0
2007-05-02 10:35:00,1.1125,1.1127,1.1125,1.1127,228200000.0
2007-05-02 10:36:00,1.1127,1.11275,1.1127,1.11275,101599999.0
2007-05-02 10:37:00,1.11285,1.11325,1.11285,1.11315,417700002.0
2007-05-02 10:38:00,1.11315,1.1134,1.11315,1.1134,588511107.0
2007-05-02 10:39:00,1.1134,1.1134,1.1132,1.11325,130899999.0
2007-05-02 10:40:00,1.11325,1.1134,1.11325,1.1134,135900000.0
2007-05-02 10:41:00,1.1134,1.1134,1.11325,1.11335,131000001.0
2007-05-02 10:42:00,1.11335,1.1134,1.1131,1.1131,103300000.0
2007-05-02 10:43:00,1.1131,1.11315,1.11295,1.113,170899999.0
2007-05-02 10:44:00,1.113,1.1131,1.113,1.1131,208500001.0
2007-05-02 10:45:00,1.1131,1.1131,1.11285,1.1131,593299999.0
2007-05-02 10:46:00,1.1131,1.1131,1.1127,1.1128,334900000.0
2007-05-02 10:47:00,1.1128,1.1131,1.1128,1.1131,196100000.0
2007-05-02 10:48:00,1.11315,1.11345,1.11305,1.1134,290900000.0
2007-05-02 10:49:00,1.1134,1.1136,1.1132,1.1133,303400000.0
2007-05-02 10:50:00,1.1133,1.1133,1.113,1.11305,174100001.0
2007-05-02 10:51:00,1.113,1.11305,1.1129,1.113,124000000.0
2007-05-02 10:52:00,1.113,1.113,1.1121,1.1125,559100004.0
2007-05-02 10:53:00,1.1124,1.1125,1.1124,1.1125,23100001.0
2007-05-02 10:54:00,1.1125,1.1125,1.11225,1.1124,194800000.0
2007-05-02 10:55:00,1.1124,1.1127,1.1121,1.1126,666999998.0
2007-05-02 10:56:00,1.1126,1.11265,1.1126,1.1126,225499999.0
2007-05-02 10:57:00,1.1127,1.1127,1.1126,1.1127,167399997.0
2007-05-02 10:58:00,1.1127,1.1128,1.11265,1.11265,341900000.0
2007-05-02 10:59:00,1.1127,1.1127,1.1127,1.1127,52400000.0
2007-05-02 11:00:00,1.1127,1.1128,1.11255,1.1127,619200002.0
2007-05-02 11:01:00,1.1127,1.1127,1.1126,1.1126,439899999.0
2007-05-02 11:02:00,1.1127,1.1127,1.11255,1.1127,25200000.0
2007-05-02 11:03:00,1.11255,1.11255,1.1123,1.1123,114899998.0
2007-05-02 11:04:00,1.1123,1.1123,1.112,1.1121,339500000.0
2007-05-02 11:05:00,1.1119,1.1119,1.1118,1.1118,45400000.0
2007-05-02 11:06:00,1.1118,1.1118,1.1117,1.1117,70100000.0
2007-05-02 11:07:00,1.1117,1.1118,1.11165,1.1117,299499999.0
2007-05-02 11:08:00,1.1119,1.1119,1.11165,1.11165,62000000.0
2007-05-02 11:09:00,1.1117,1.1117,1.1117,1.1117,36800000.0
2007-05-02 11:10:00,1.11161,1.1118,1.11131,1.11173,1062399998.0
2007-05-02 11:11:00,1.11175,1.11175,1.11165,1.11165,137000000.0
2007-05-02 11:12:00,1.1116,1.11175,1.11155,1.11175,288699999.0
2007-05-02 11:13:00,1.1118,1.112,1.11175,1.1119,129200000.0
2007-05-02 11:14:00,1.11185,1.1119,1.1117,1.11175,252700000.0
2007-05-02 11:15:00,1.11175,1.11175,1.1117,1.11175,261600000.0
2007-05-02 11:16:00,1.11175,1.11175,1.1116,1.11175,205100000.0
2007-05-02 11:17:00,1.11185,1.11185,1.1117,1.11185,227900000.0
2007-05-02 11:18:00,1.11185,1.11185,1.11165,1.11165,108200000.0
2007-05-02 11:19:00,1.1117,1.11225,1.1117,1.11225,407000001.0
2007-05-02 11:20:00,1.11225,1.1124,1.1122,1.1124,84200000.0
2007-05-02 11:21:00,1.1124,1.1124,1.1121,1.1122,217999999.0
2007-05-02 11:22:00,1.1122,1.1122,1.1121,1.11215,159600000.0
2007-05-02 11:23:00,1.11215,1.11225,1.11215,1.1122,150700000.0
2007-05-02 11:24:00,1.1122,1.1122,1.11215,1.11215,36000000.0
2007-05-02 11:25:00,1.11197,1.11199,1.11147,1.11147,626999999.0
2007-05-02 11:26:00,1.1122,1.1122,1.112,1.1122,168300001.0
2007-05-02 11:27:00,1.1122,1.1122,1.1122,1.1122,34700000.0
2007-05-02 11:28:00,1.11215,1.11225,1.11215,1.11225,170200000.0
2007-05-02 11:29:00,1.11225,1.11225,1.1122,1.1122,28900000.0
2007-05-02 11:30:00,1.1122,1.1124,1.112,1.1124,290100003.0
2007-05-02 11:31:00,1.11245,1.11275,1.1124,1.1127,449400000.0
2007-05-02 11:32:00,1.1127,1.11295,1.1127,1.1129,484599999.0
2007-05-02 11:33:00,1.11295,1.11295,1.11285,1.11285,355799999.0
2007-05-02 11:34:00,1.11285,1.11285,1.1127,1.11275,264200000.0
2007-05-02 11:35:00,1.11275,1.11275,1.1125,1.1126,673200007.0
2007-05-02 11:36:00,1.11265,1.1127,1.1126,1.1127,135099994.0
2007-05-02 11:37:00,1.1127,1.11275,1.1127,1.11275,99100000.0
2007-05-02 11:38:00,1.1127,1.11275,1.11265,1.11265,95600001.0
2007-05-02 11:39:00,1.11265,1.1127,1.11265,1.1127,72000000.0
2007-05-02 11:40:00,1.1127,1.1127,1.1127,1.1127,44100000.0
2007-05-02 11:41:00,1.1127,1.1127,1.1126,1.1127,220200000.0
2007-05-02 11:42:00,1.1127,1.1127,1.11255,1.1126,389200001.0
2007-05-02 11:43:00,1.1126,1.1126,1.1124,1.1125,161300000.0
2007-05-02 11:44:00,1.1125,1.1125,1.1123,1.1124,579300000.0
2007-05-02 11:45:00,1.1124,1.1125,1.11235,1.11245,212899998.0
2007-05-02 11:46:00,1.11245,1.1126,1.11245,1.1125,276599998.0
2007-05-02 11:47:00,1.1126,1.1126,1.1126,1.1126,1000000.0
2007-05-02 11:48:00,1.1125,1.1125,1.11225,1.1123,872200001.0
2007-05-02 11:49:00,1.1123,1.1125,1.1123,1.1125,1128200001.0
2007-05-02 11:50:00,1.1125,1.1125,1.1125,1.1125,41400000.0
2007-05-02 11:51:00,1.1125,1.11265,1.1125,1.1126,132399999.0
2007-05-02 11:52:00,1.1126,1.1126,1.1126,1.1126,136399999.0
2007-05-02 11:53:00,1.1126,1.1126,1.1126,1.1126,114800000.0
2007-05-02 11:54:00,1.1126,1.1127,1.11255,1.11255,188800000.0
2007-05-02 11:55:00,1.11255,1.1129,1.11255,1.11285,1239999999.0
2007-05-02 11:56:00,1.11285,1.113,1.11285,1.11295,146299999.0
2007-05-02 11:57:00,1.11295,1.113,1.11295,1.113,66500000.0
2007-05-02 11:58:00,1.113,1.1131,1.113,1.1131,95500000.0
2007-05-02 11:59:00,1.1131,1.11315,1.11305,1.11305,259800002.0
2007-05-02 12:00:00,1.1131,1.1131,1.1129,1.1129,185300000.0
2007-05-02 12:01:00,1.1129,1.1131,1.1129,1.1131,408300000.0
2007-05-02 12:02:00,1.1131,1.1131,1.113,1.1131,56200000.0
2007-05-02 12:03:00,1.113,1.113,1.11295,1.113,550600003.0
2007-05-02 12:04:00,1.11295,1.113,1.1129,1.113,445499993.0
2007-05-02 12:05:00,1.113,1.113,1.1129,1.113,44700000.0
2007-05-02 12:06:00,1.113,1.113,1.1129,1.1129,88300000.0
2007-05-02 12:07:00,1.11285,1.113,1.11285,1.113,67900000.0
2007-05-02 12:08:00,1.113,1.113,1.11275,1.1128,326399995.0
2007-05-02 12:09:00,1.1128,1.1129,1.11275,1.1129,366899999.0
2007-05-02 12:10:00,1.1129,1.11315,1.11285,1.113,800000005.0
2007-05-02 12:11:00,1.113,1.113,1.113,1.113,99299998.0
2007-05-02 12:12:00,1.11295,1.113,1.11285,1.11295,737500006.0
2007-05-02 12:13:00,1.113,1.1131,1.11245,1.1127,1470599999.0
2007-05-02 12:14:00,1.1127,1.1127,1.1125,1.11265,650099992.0
2007-05-02 12:15:00,1.11275,1.1128,1.11275,1.1128,69600000.0
2007-05-02 12:16:00,1.1128,1.1128,1.11245,1.1127,621799991.0
2007-05-02 12:17:00,1.1127,1.1127,1.1125,1.1125,74699998.0
2007-05-02 12:18:00,1.1125,1.1125,1.1125,1.1125,76200001.0
2007-05-02 12:19:00,1.11245,1.1127,1.11245,1.1127,35900000.0
2007-05-02 12:20:00,1.1127,1.1127,1.1127,1.1127,900000.0
2007-05-02 12:21:00,1.11232,1.1125,1.11223,1.11245,1119900003.0
2007-05-02 12:22:00,1.1127,1.1128,1.11265,1.11265,308800005.0
2007-05-02 12:23:00,1.1127,1.1127,1.11265,1.1127,45300000.0
2007-05-02 12:24:00,1.1127,1.1127,1.11265,1.11265,134599999.0
2007-05-02 12:25:00,1.1127,1.113,1.1127,1.113,130300000.0
2007-05-02 12:26:00,1.113,1.113,1.1129,1.1129,100400000.0
2007-05-02 12:27:00,1.1129,1.113,1.11285,1.1129,509199996.0
2007-05-02 12:28:00,1.113,1.113,1.1129,1.113,34300000.0
2007-05-02 12:29:00,1.113,1.113,1.1129,1.113,262800004.0
2007-05-02 12:30:00,1.113,1.113,1.11295,1.11295,8300000.0
2007-05-02 12:31:00,1.113,1.113,1.113,1.113,15500000.0
2007-05-02 12:32:00,1.113,1.113,1.1129,1.1129,213699997.0
2007-05-02 12:33:00,1.1129,1.113,1.1129,1.113,96800000.0
2007-05-02 12:34:00,1.113,1.113,1.11285,1.113,148199999.0
2007-05-02 12:35:00,1.11285,1.113,1.1127,1.1127,247199997.0
2007-05-02 12:36:00,1.1127,1.11275,1.1127,1.11275,7200000.0
2007-05-02 12:37:00,1.1128,1.1128,1.11265,1.11265,126900001.0
2007-05-02 12:38:00,1.1127,1.11275,1.1127,1.11275,10600000.0
2007-05-02 12:39:00,1.1127,1.11275,1.1127,1.1127,105800000.0
2007-05-02 12:40:00,1.1127,1.1127,1.1127,1.1127,6100000.0
2007-05-02 12:41:00,1.1127,1.1127,1.1127,1.1127,500000.0
2007-05-02 12:42:00,1.1127,1.1127,1.1127,1.1127,62700000.0
2007-05-02 12:43:00,1.11257,1.11274,1.11238,1.11253,142600000.0
2007-05-02 12:44:00,1.1127,1.11275,1.1127,1.11275,27300000.0
2007-05-02 12:45:00,1.1127,1.11305,1.1127,1.11305,503200001.0
2007-05-02 12:46:00,1.11305,1.11305,1.113,1.11305,119000000.0
2007-05-02 12:47:00,1.1131,1.1131,1.1131,1.1131,29400000.0
2007-05-02 12:48:00,1.1131,1.1131,1.113,1.1131,211799996.0
2007-05-02 12:49:00,1.1131,1.1131,1.1131,1.1131,11800000.0
2007-05-02 12:50:00,1.11315,1.11315,1.11315,1.11315,6400000.0
2007-05-02 12:51:00,1.11315,1.1133,1.11315,1.1133,177199994.0
2007-05-02 12:52:00,1.1133,1.1133,1.1133,1.1133,31200000.0
2007-05-02 12:53:00,1.1132,1.1134,1.1132,1.1134,169200000.0
2007-05-02 12:54:00,1.1134,1.1135,1.1134,1.1135,98800000.0
2007-05-02 12:55:00,1.1134,1.1135,1.11335,1.11335,304100002.0
2007-05-02 12:56:00,1.1135,1.1137,1.1134,1.1137,398600002.0
2007-05-02 12:57:00,1.1137,1.1137,1.11355,1.1136,510100000.0
2007-05-02 12:58:00,1.11355,1.11365,1.11345,1.11365,381500001.0
2007-05-02 12:59:00,1.1136,1.1136,1.1135,1.1135,453600003.0
2007-05-02 13:00:00,1.1135,1.1137,1.1135,1.1137,745500003.0
2007-05-02 13:01:00,1.1137,1.1138,1.1136,1.1136,250500000.0
2007-05-02 13:02:00,1.1136,1.11375,1.1136,1.1137,262899998.0
2007-05-02 13:03:00,1.11375,1.1138,1.1137,1.1137,69900000.0
2007-05-02 13:04:00,1.1138,1.1142,1.1136,1.1136,1422499993.0
2007-05-02 13:05:00,1.11365,1.1137,1.1132,1.1134,722000002.0
2007-05-02 13:06:00,1.1133,1.1134,1.11315,1.1132,563099997.0
2007-05-02 13:07:00,1.1132,1.1132,1.1129,1.113,411099999.0
2007-05-02 13:08:00,1.113,1.113,1.11265,1.1127,789700000.0
2007-05-02 13:09:00,1.1127,1.1127,1.1127,1.1127,25400000.0
2007-05-02 13:10:00,1.1127,1.1127,1.11255,1.1126,440300000.0
2007-05-02 13:11:00,1.1126,1.1126,1.11255,1.1126,12900000.0
2007-05-02 13:12:00,1.1126,1.1127,1.1126,1.11265,194100000.0
2007-05-02 13:13:00,1.1127,1.1127,1.11265,1.1127,408399992.0
2007-05-02 13:14:00,1.1127,1.1128,1.1126,1.1127,317399999.0
2007-05-02 13:15:00,1.1127,1.1127,1.1127,1.1127,333599998.0
2007-05-02 13:16:00,1.1127,1.1129,1.11265,1.1127,1001500006.0
2007-05-02 13:17:00,1.1127,1.1127,1.1127,1.1127,22100000.0
2007-05-02 13:18:00,1.1127,1.1129,1.1127,1.1127,287800001.0
2007-05-02 13:19:00,1.1127,1.1127,1.1127,1.1127,281199998.0
2007-05-02 13:20:00,1.1127,1.1127,1.11265,1.1127,103100000.0
2007-05-02 13:21:00,1.1127,1.11275,1.1126,1.1126,325600000.0
2007-05-02 13:22:00,1.1126,1.1126,1.1126,1.1126,220400005.0
2007-05-02 13:23:00,1.1126,1.1127,1.11255,1.1127,739499992.0
2007-05-02 13:24:00,1.1127,1.1127,1.1124,1.1124,512699994.0
2007-05-02 13:25:00,1.1124,1.1124,1.11215,1.11215,564299992.0
2007-05-02 13:26:00,1.1122,1.1122,1.11215,1.1122,26400000.0
2007-05-02 13:27:00,1.1122,1.1122,1.1122,1.1122,72200000.0
2007-05-02 13:28:00,1.1122,1.1122,1.1119,1.1119,668100000.0
2007-05-02 13:29:00,1.11195,1.112,1.11185,1.1119,219699999.0
2007-05-02 13:30:00,1.11185,1.1121,1.11185,1.1121,359199998.0
2007-05-02 13:31:00,1.1121,1.1121,1.1117,1.1117,668500002.0
2007-05-02 13:32:00,1.1117,1.112,1.1117,1.1119,399699998.0
2007-05-02 13:33:00,1.1119,1.1121,1.11165,1.1121,1063600000.0
2007-05-02 13:34:00,1.1121,1.1122,1.11195,1.11195,935200001.0
2007-05-02 13:35:00,1.11195,1.1121,1.1119,1.1119,482799999.0
2007-05-02 13:36:00,1.1119,1.1119,1.1119,1.1119,25100001.0
2007-05-02 13:37:00,1.1119,1.112,1.11185,1.1119,166000000.0
2007-05-02 13:38:00,1.112,1.112,1.1119,1.112,25900000.0
2007-05-02 13:39:00,1.112,1.112,1.112,1.112,16500000.0
2007-05-02 13:40:00,1.112,1.112,1.112,1.112,26500000.0
2007-05-02 13:41:00,1.112,1.11215,1.1119,1.11215,599100002.0
2007-05-02 13:42:00,1.11215,1.1122,1.11215,1.1122,150600000.0
2007-05-02 13:43:00,1.11225,1.11225,1.11215,1.11215,26400000.0
2007-05-02 13:44:00,1.11215,1.11225,1.11215,1.11225,96200000.0
2007-05-02 13:45:00,1.1122,1.11225,1.11205,1.11205,239700002.0
2007-05-02 13:46:00,1.1121,1.1121,1.1121,1.1121,179699999.0
2007-05-02 13:47:00,1.1121,1.1121,1.11195,1.1121,278199998.0
2007-05-02 13:48:00,1.1121,1.1121,1.1121,1.1121,186800000.0
2007-05-02 13:49:00,1.1121,1.11225,1.1121,1.1122,311400000.0
2007-05-02 13:50:00,1.1122,1.1122,1.1122,1.1122,337000003.0
2007-05-02 13:51:00,1.11215,1.1122,1.1121,1.1121,515399997.0
2007-05-02 13:52:00,1.1121,1.1121,1.1119,1.1119,181500000.0
2007-05-02 13:53:00,1.1119,1.1119,1.1114,1.1114,1804299992.0
2007-05-02 13:54:00,1.1115,1.1115,1.11125,1.11125,517500006.0
2007-05-02 13:55:00,1.1113,1.1116,1.1113,1.11155,824799987.0
2007-05-02 13:56:00,1.11155,1.1116,1.11135,1.11135,1037799998.0
2007-05-02 13:57:00,1.1114,1.11155,1.11135,1.11155,421399999.0
2007-05-02 13:58:00,1.1115,1.1115,1.1115,1.1115,22299999.0
2007-05-02 13:59:00,1.1115,1.1115,1.11135,1.1114,221399998.0
2007-05-02 14:00:00,1.1114,1.1114,1.1113,1.1114,350800003.0
2007-05-02 14:01:00,1.1114,1.1115,1.1114,1.1115,523800000.0
2007-05-02 14:02:00,1.1115,1.1115,1.11135,1.1114,364300000.0
2007-05-02 14:03:00,1.1114,1.1114,1.111,1.11115,519199997.0
2007-05-02 14:04:00,1.1112,1.11135,1.11105,1.1111,1550100015.0
2007-05-02 14:05:00,1.1111,1.1114,1.1111,1.11135,573599999.0
2007-05-02 14:06:00,1.11135,1.11145,1.1112,1.1112,697599999.0
2007-05-02 14:07:00,1.1112,1.1113,1.1112,1.1112,529499999.0
2007-05-02 14:08:00,1.1112,1.1112,1.111,1.1111,501799992.0
2007-05-02 14:09:00,1.1111,1.11125,1.1111,1.1111,1201499994.0
2007-05-02 14:10:00,1.1111,1.1111,1.111,1.111,1122500004.0
2007-05-02 14:11:00,1.11105,1.11105,1.111,1.11105,492700005.0
2007-05-02 14:12:00,1.11105,1.11105,1.11105,1.11105,7400000.0
2007-05-02 14:13:00,1.11105,1.1111,1.111,1.111,226700001.0
2007-05-02 14:14:00,1.1111,1.1112,1.111,1.1111,244800000.0
2007-05-02 14:15:00,1.111,1.111,1.11015,1.1105,1009028875.0
2007-05-02 14:16:00,1.1105,1.1106,1.1101,1.1101,1180800002.0
2007-05-02 14:17:00,1.1102,1.1103,1.1093,1.1094,1837776156.0
2007-05-02 14:18:00,1.10945,1.1098,1.10915,1.1098,1837776156.0
2007-05-02 14:19:00,1.1098,1.1098,1.1095,1.1097,1263400003.0
2007-05-02 14:20:00,1.1097,1.1102,1.1097,1.1102,1253745040.0
2007-05-02 14:21:00,1.1102,1.1103,1.10995,1.1101,1939678535.0
2007-05-02 14:22:00,1.1101,1.11015,1.1101,1.1101,657003350.0
2007-05-02 14:23:00,1.11015,1.1102,1.11,1.11,322624133.0
2007-05-02 14:24:00,1.11,1.11,1.1099,1.11,595267781.0
2007-05-02 14:25:00,1.11,1.11005,1.1099,1.10995,1394100011.0
2007-05-02 14:26:00,1.10995,1.11005,1.10975,1.10985,1410959461.0
2007-05-02 14:27:00,1.10985,1.11,1.10985,1.11,2097299980.0
2007-05-02 14:28:00,1.11,1.11,1.10985,1.11,553099993.0
2007-05-02 14:29:00,1.11,1.1101,1.1099,1.11,639692788.0
2007-05-02 14:30:00,1.11,1.11005,1.1099,1.10995,639692788.0
2007-05-02 14:31:00,1.11,1.11,1.10985,1.10985,583880174.0
2007-05-02 14:32:00,1.1099,1.1101,1.1099,1.11,543499999.0
2007-05-02 14:33:00,1.11,1.1104,1.11,1.1102,926499994.0
2007-05-02 14:34:00,1.1101,1.11025,1.1101,1.1102,138999998.0
2007-05-02 14:35:00,1.1102,1.11025,1.11005,1.11005,207500004.0
2007-05-02 14:36:00,1.11005,1.11005,1.1099,1.1099,897400001.0
2007-05-02 14:37:00,1.1099,1.1099,1.10985,1.1099,5000000.0
2007-05-02 14:38:00,1.1099,1.1099,1.1096,1.1096,1280799994.0
2007-05-02 14:39:00,1.1096,1.10965,1.10945,1.1096,1034500018.0
2007-05-02 14:40:00,1.10955,1.1096,1.1095,1.10955,1564200009.0
2007-05-02 14:41:00,1.10955,1.10955,1.1094,1.10955,1554199994.0
2007-05-02 14:42:00,1.10955,1.10955,1.1094,1.1094,1123599996.0
2007-05-02 14:43:00,1.1095,1.10955,1.10945,1.10945,1377300008.0
2007-05-02 14:44:00,1.1095,1.1098,1.1095,1.1098,708200000.0
2007-05-02 14:45:00,1.1098,1.1099,1.10955,1.1096,1803618529.0
2007-05-02 14:46:00,1.1096,1.1097,1.10955,1.1096,1047300003.0
2007-05-02 14:47:00,1.1096,1.1098,1.1096,1.1098,657699992.0
2007-05-02 14:48:00,1.1098,1.10995,1.1098,1.1098,1825699994.0
2007-05-02 14:49:00,1.10975,1.11035,1.10975,1.11035,833229809.0
2007-05-02 14:50:00,1.11035,1.11055,1.1103,1.11035,1888799987.0
2007-05-02 14:51:00,1.1104,1.11055,1.11025,1.11045,317500004.0
2007-05-02 14:52:00,1.11045,1.11045,1.11025,1.1103,2142500002.0
2007-05-02 14:53:00,1.11025,1.11065,1.11025,1.11045,646201248.0
2007-05-02 14:54:00,1.11045,1.1106,1.1101,1.1101,1720900001.0
2007-05-02 14:55:00,1.1101,1.1102,1.11,1.11015,792499998.0
2007-05-02 14:56:00,1.11025,1.1103,1.10985,1.10985,983599999.0
2007-05-02 14:57:00,1.1099,1.1099,1.1097,1.1099,840100000.0
2007-05-02 14:58:00,1.1099,1.10995,1.1098,1.10995,840100000.0
2007-05-02 14:59:00,1.11,1.1101,1.1098,1.1099,1214499999.0
2007-05-02 15:00:00,1.1099,1.1099,1.1097,1.1097,1571799995.0
2007-05-02 15:01:00,1.1098,1.1098,1.1095,1.1097,1203299996.0
2007-05-02 15:02:00,1.1097,1.1097,1.1095,1.1096,624506119.0
2007-05-02 15:03:00,1.1097,1.1098,1.1096,1.1098,480999999.0
2007-05-02 15:04:00,1.1098,1.1098,1.1096,1.1097,1488699994.0
2007-05-02 15:05:00,1.1096,1.1098,1.1096,1.1096,626700006.0
2007-05-02 15:06:00,1.1095,1.1095,1.1092,1.1093,578700001.0
2007-05-02 15:07:00,1.1092,1.1093,1.1084,1.1085,578700001.0
2007-05-02 15:08:00,1.1086,1.1087,1.1086,1.1087,578700001.0
2007-05-02 15:09:00,1.1087,1.1087,1.1083,1.1085,1765299997.0
2007-05-02 15:10:00,1.1085,1.1087,1.1085,1.1086,1782899999.0
2007-05-02 15:11:00,1.1086,1.1087,1.1085,1.10865,1053200014.0
2007-05-02 15:12:00,1.1087,1.1087,1.1086,1.1087,485199997.0
2007-05-02 15:13:00,1.1087,1.1087,1.1085,1.1085,184399999.0
2007-05-02 15:14:00,1.1085,1.1086,1.1084,1.1086,727199991.0
2007-05-02 15:15:00,1.1086,1.1087,1.1085,1.1087,1135499990.0
2007-05-02 15:16:00,1.10865,1.109,1.10865,1.1089,1359099996.0
2007-05-02 15:17:00,1.1089,1.1089,1.1085,1.1085,1997399990.0
2007-05-02 15:18:00,1.1084,1.1084,1.1082,1.1084,1602700001.0
2007-05-02 15:19:00,1.1083,1.1085,1.1082,1.1084,1602700001.0
2007-05-02 15:20:00,1.1084,1.1085,1.10835,1.1085,1602700001.0
2007-05-02 15:21:00,1.1085,1.1086,1.1084,1.1085,598299993.0
2007-05-02 15:22:00,1.1085,1.1085,1.1084,1.1085,134900000.0
2007-05-02 15:23:00,1.1084,1.1085,1.1084,1.1085,442200000.0
2007-05-02 15:24:00,1.1085,1.1085,1.10835,1.10835,1655397852.0
2007-05-02 15:25:00,1.1084,1.1084,1.1083,1.1083,1771299999.0
2007-05-02 15:26:00,1.108,1.1081,1.1079,1.1079,2105300001.0
2007-05-02 15:27:00,1.10795,1.108,1.1077,1.1077,2105300001.0
2007-05-02 15:28:00,1.1074,1.1077,1.1074,1.1077,847299990.0
2007-05-02 15:29:00,1.1078,1.108,1.1078,1.1078,847299990.0
2007-05-02 15:30:00,1.1077,1.1078,1.1076,1.1077,847299990.0
2007-05-02 15:31:00,1.1078,1.1079,1.1077,1.1078,847299990.0
2007-05-02 15:32:00,1.1079,1.1084,1.10785,1.1082,847299990.0
2007-05-02 15:33:00,1.1082,1.1082,1.1081,1.1082,813199998.0
2007-05-02 15:34:00,1.1083,1.1083,1.1081,1.1083,841399997.0
2007-05-02 15:35:00,1.1083,1.1083,1.1082,1.1083,1193800009.0
2007-05-02 15:36:00,1.1083,1.1084,1.1083,1.1083,1193800009.0
2007-05-02 15:37:00,1.1083,1.10845,1.1082,1.10845,803813072.0
2007-05-02 15:38:00,1.10845,1.1085,1.1083,1.1085,447300000.0
2007-05-02 15:39:00,1.1085,1.1086,1.1085,1.1086,1100899993.0
2007-05-02 15:40:00,1.1086,1.1086,1.1085,1.1085,1999300000.0
2007-05-02 15:41:00,1.10845,1.1087,1.10845,1.10845,2049447847.0
2007-05-02 15:42:00,1.1085,1.1085,1.10845,1.10845,357256545.0
2007-05-02 15:43:00,1.10845,1.10845,1.1083,1.1083,523078265.0
2007-05-02 15:44:00,1.1083,1.1084,1.1083,1.1084,592000006.0
2007-05-02 15:45:00,1.1084,1.1085,1.1083,1.1084,1652150000.0
2007-05-02 15:46:00,1.1084,1.1087,1.1084,1.1086,1051799985.0
2007-05-02 15:47:00,1.1086,1.1087,1.1086,1.1086,1410178423.0
2007-05-02 15:48:00,1.1087,1.1087,1.1084,1.1085,1472500003.0
2007-05-02 15:49:00,1.1085,1.1085,1.1083,1.1085,354599994.0
2007-05-02 15:50:00,1.10845,1.1086,1.10845,1.1085,107199998.0
2007-05-02 15:51:00,1.1085,1.1085,1.1084,1.10845,497199992.0
2007-05-02 15:52:00,1.1085,1.1085,1.1084,1.1085,150900000.0
2007-05-02 15:53:00,1.1085,1.1085,1.1083,1.1085,364400008.0
2007-05-02 15:54:00,1.1085,1.1085,1.1083,1.1085,911100007.0
2007-05-02 15:55:00,1.1085,1.1085,1.1083,1.1084,1393199998.0
2007-05-02 15:56:00,1.1084,1.10845,1.10825,1.10835,969900002.0
2007-05-02 15:57:00,1.1084,1.1084,1.1082,1.1084,1282400009.0
2007-05-02 15:58:00,1.1084,1.1084,1.1083,1.1083,410399997.0
2007-05-02 15:59:00,1.1082,1.1085,1.1081,1.1083,464500000.0
2007-05-02 16:00:00,1.1082,1.1086,1.1082,1.1086,602599999.0
2007-05-02 16:01:00,1.1086,1.1087,1.1085,1.1086,595540004.0
2007-05-02 16:02:00,1.1085,1.1088,1.1085,1.1088,821899996.0
2007-05-02 16:03:00,1.1088,1.1089,1.1087,1.1088,619399993.0
2007-05-02 16:04:00,1.1088,1.109,1.1087,1.109,761200004.0
2007-05-02 16:05:00,1.109,1.1095,1.109,1.1092,1430800000.0
2007-05-02 16:06:00,1.1092,1.1094,1.109,1.1093,1251500004.0
2007-05-02 16:07:00,1.1093,1.1095,1.1093,1.10935,435200000.0
2007-05-02 16:08:00,1.1094,1.1094,1.1093,1.1093,278900001.0
2007-05-02 16:09:00,1.1093,1.1093,1.1091,1.1092,1555900017.0
2007-05-02 16:10:00,1.1092,1.1092,1.1089,1.109,1802900015.0
2007-05-02 16:11:00,1.109,1.109,1.1088,1.1088,1861599991.0
2007-05-02 16:12:00,1.1088,1.1088,1.10865,1.10865,1223500004.0
2007-05-02 16:13:00,1.10865,1.1087,1.1085,1.1086,1056599997.0
2007-05-02 16:14:00,1.1084,1.1084,1.1079,1.1079,1778800010.0
2007-05-02 16:15:00,1.108,1.108,1.1078,1.1079,1778800010.0
2007-05-02 16:16:00,1.108,1.1081,1.1078,1.1078,1778800010.0
2007-05-02 16:17:00,1.1079,1.1081,1.1078,1.108,523700003.0
2007-05-02 16:18:00,1.10795,1.108,1.10795,1.108,383400001.0
2007-05-02 16:19:00,1.108,1.1082,1.10795,1.1082,431901846.0
2007-05-02 16:20:00,1.1082,1.1082,1.1077,1.10785,772500013.0
2007-05-02 16:21:00,1.1079,1.1081,1.10785,1.108,1948599990.0
2007-05-02 16:22:00,1.108,1.108,1.1072,1.1074,1787200002.0
2007-05-02 16:23:00,1.1073,1.1073,1.107,1.1072,1349699998.0
2007-05-02 16:24:00,1.1073,1.1073,1.107,1.1071,1349699998.0
2007-05-02 16:25:00,1.1069,1.1069,1.1064,1.1066,1979900002.0
2007-05-02 16:26:00,1.10665,1.1068,1.1066,1.1067,1979900002.0
2007-05-02 16:27:00,1.1067,1.1067,1.1065,1.1066,644900002.0
2007-05-02 16:28:00,1.1066,1.1068,1.1064,1.1068,1851499998.0
2007-05-02 16:29:00,1.1068,1.107,1.10665,1.107,1521299993.0
2007-05-02 16:30:00,1.107,1.1071,1.1068,1.1069,813199994.0
2007-05-02 16:31:00,1.107,1.107,1.1068,1.1068,813199994.0
2007-05-02 16:32:00,1.1068,1.107,1.1065,1.1065,2069300011.0
2007-05-02 16:33:00,1.1066,1.1071,1.10655,1.1069,1436699997.0
2007-05-02 16:34:00,1.1069,1.1071,1.1068,1.1071,635399994.0
2007-05-02 16:35:00,1.1071,1.1074,1.107,1.1074,1740200005.0
2007-05-02 16:36:00,1.1074,1.1075,1.1072,1.1072,994699997.0
2007-05-02 16:37:00,1.1072,1.1072,1.1071,1.1071,584800000.0
2007-05-02 16:38:00,1.1071,1.1072,1.1071,1.1072,730299992.0
2007-05-02 16:39:00,1.1072,1.1072,1.1071,1.1071,955900000.0
2007-05-02 16:40:00,1.1072,1.1075,1.1072,1.1075,1311299995.0
2007-05-02 16:41:00,1.1073,1.1074,1.1073,1.1074,1694100006.0
2007-05-02 16:42:00,1.1073,1.1074,1.1073,1.1074,1694100006.0
2007-05-02 16:43:00,1.1075,1.1075,1.1073,1.1073,1694100006.0
2007-05-02 16:44:00,1.1075,1.1075,1.1071,1.1072,1669199997.0
2007-05-02 16:45:00,1.1071,1.1073,1.107,1.1073,1669199997.0
2007-05-02 16:46:00,1.1073,1.1076,1.10725,1.10745,1669199997.0
2007-05-02 16:47:00,1.1075,1.1076,1.1074,1.1074,573399996.0
2007-05-02 16:48:00,1.1075,1.1076,1.1074,1.1076,573399996.0
2007-05-02 16:49:00,1.1076,1.1076,1.1074,1.1075,339900004.0
2007-05-02 16:50:00,1.1074,1.1075,1.10735,1.10745,549999998.0
2007-05-02 16:51:00,1.1075,1.1075,1.1074,1.10745,139099998.0
2007-05-02 16:52:00,1.1075,1.1077,1.1075,1.1076,950299993.0
2007-05-02 16:53:00,1.1077,1.1087,1.1077,1.1087,663700000.0
2007-05-02 16:54:00,1.1087,1.1088,1.1083,1.1086,1193099996.0
2007-05-02 16:55:00,1.1086,1.1086,1.1083,1.1084,1432599998.0
2007-05-02 16:56:00,1.1083,1.1085,1.10825,1.1084,1506599998.0
2007-05-02 16:57:00,1.1084,1.1084,1.1081,1.1081,1554600007.0
2007-05-02 16:58:00,1.1081,1.1082,1.10795,1.10795,829400003.0
2007-05-02 16:59:00,1.108,1.1081,1.1078,1.1078,1468900006.0
2007-05-02 17:00:00,1.1078,1.1078,1.1075,1.1076,2077800004.0
2007-05-02 17:01:00,1.1077,1.1079,1.1076,1.1079,2077800004.0
2007-05-02 17:02:00,1.1079,1.108,1.10775,1.1078,1139200001.0
2007-05-02 17:03:00,1.1078,1.1079,1.1077,1.1078,1459600002.0
2007-05-02 17:04:00,1.1078,1.1081,1.1078,1.1081,1022200001.0
2007-05-02 17:05:00,1.1081,1.1082,1.1081,1.1081,373800000.0
2007-05-02 17:06:00,1.1081,1.1082,1.10785,1.10785,256800001.0
2007-05-02 17:07:00,1.1079,1.1081,1.10785,1.1081,229800000.0
2007-05-02 17:08:00,1.1081,1.1082,1.108,1.108,911599998.0
2007-05-02 17:09:00,1.1081,1.1081,1.1079,1.1079,1413099996.0
2007-05-02 17:10:00,1.1079,1.1079,1.10775,1.1078,656799993.0
2007-05-02 17:11:00,1.1078,1.1078,1.1077,1.1077,186500000.0
2007-05-02 17:12:00,1.1078,1.1078,1.1073,1.1074,782400001.0
2007-05-02 17:13:00,1.1074,1.1075,1.1071,1.10715,1101200003.0
2007-05-02 17:14:00,1.1072,1.10735,1.1072,1.1072,501899998.0
2007-05-02 17:15:00,1.1072,1.1073,1.1071,1.1073,577400000.0
2007-05-02 17:16:00,1.1073,1.1073,1.107,1.1071,462299994.0
2007-05-02 17:17:00,1.10715,1.10715,1.107,1.1071,405000004.0
2007-05-02 17:18:00,1.1071,1.1071,1.107,1.107,540799997.0
2007-05-02 17:19:00,1.107,1.1071,1.10695,1.107,186899997.0
2007-05-02 17:20:00,1.107,1.107,1.107,1.107,157600000.0
2007-05-02 17:21:00,1.107,1.1071,1.1069,1.1071,532499998.0
2007-05-02 17:22:00,1.1071,1.1075,1.1071,1.1073,2136000000.0
2007-05-02 17:23:00,1.1073,1.1074,1.1073,1.1074,755199999.0
2007-05-02 17:24:00,1.1074,1.1074,1.1071,1.1072,1351600004.0
2007-05-02 17:25:00,1.1071,1.1072,1.10695,1.1071,1351600004.0
2007-05-02 17:26:00,1.1071,1.1073,1.1071,1.10725,1012500003.0
2007-05-02 17:27:00,1.10725,1.10725,1.1072,1.1072,461099997.0
2007-05-02 17:28:00,1.1072,1.1075,1.1071,1.1074,1787299994.0
2007-05-02 17:29:00,1.10745,1.108,1.10735,1.1079,1697300002.0
2007-05-02 17:30:00,1.1079,1.1079,1.10765,1.1079,1107100001.0
2007-05-02 17:31:00,1.10785,1.108,1.10785,1.108,1153900009.0
2007-05-02 17:32:00,1.108,1.1081,1.108,1.1081,1024200016.0
2007-05-02 17:33:00,1.1082,1.1085,1.1081,1.1084,366300002.0
2007-05-02 17:34:00,1.1085,1.1085,1.1083,1.1084,366300002.0
2007-05-02 17:35:00,1.1084,1.1084,1.1083,1.1083,347299997.0
2007-05-02 17:36:00,1.1083,1.1083,1.1081,1.1081,1287099990.0
2007-05-02 17:37:00,1.1081,1.1082,1.10795,1.1081,907500006.0
2007-05-02 17:38:00,1.1081,1.1082,1.108,1.10815,695909747.0
2007-05-02 17:39:00,1.10815,1.1083,1.1081,1.1082,1432700007.0
2007-05-02 17:40:00,1.1082,1.10835,1.1081,1.1082,1679200005.0
2007-05-02 17:41:00,1.1082,1.1082,1.108,1.1081,1539200013.0
2007-05-02 17:42:00,1.1081,1.1082,1.10805,1.1082,1561199992.0
2007-05-02 17:43:00,1.10815,1.1083,1.10815,1.1083,710800005.0
2007-05-02 17:44:00,1.1083,1.1083,1.1081,1.10815,553437223.0
2007-05-02 17:45:00,1.10815,1.1082,1.1081,1.1081,1325300025.0
2007-05-02 17:46:00,1.1081,1.1081,1.108,1.1081,672300003.0
2007-05-02 17:47:00,1.1082,1.1082,1.10805,1.10805,468800014.0
2007-05-02 17:48:00,1.1082,1.1083,1.1082,1.10825,697200002.0
2007-05-02 17:49:00,1.10825,1.1084,1.10825,1.1084,674200002.0
2007-05-02 17:50:00,1.1084,1.1084,1.1083,1.1083,1291900000.0
2007-05-02 17:51:00,1.1083,1.1083,1.10805,1.10805,1418600002.0
2007-05-02 17:52:00,1.10805,1.1082,1.1079,1.1079,1318100011.0
2007-05-02 17:53:00,1.1078,1.1079,1.1077,1.1078,1209200018.0
2007-05-02 17:54:00,1.1079,1.1079,1.1078,1.1079,1209200018.0
2007-05-02 17:55:00,1.1079,1.1079,1.1079,1.1079,34200000.0
2007-05-02 17:56:00,1.1079,1.1079,1.1078,1.1079,318699998.0
2007-05-02 17:57:00,1.1079,1.108,1.1078,1.108,1189000003.0
2007-05-02 17:58:00,1.108,1.1084,1.108,1.1083,1386299994.0
2007-05-02 17:59:00,1.1083,1.1088,1.1082,1.10865,1602399992.0
2007-05-02 18:00:00,1.1085,1.1086,1.1083,1.1084,1412399997.0
2007-05-02 18:01:00,1.1084,1.1084,1.1083,1.1084,1412399997.0
2007-05-02 18:02:00,1.1084,1.1084,1.108,1.1081,1775100011.0
2007-05-02 18:03:00,1.1081,1.1082,1.108,1.108,1680299979.0
2007-05-02 18:04:00,1.1081,1.1082,1.108,1.1081,617399997.0
2007-05-02 18:05:00,1.1082,1.1082,1.1081,1.1081,312500001.0
2007-05-02 18:06:00,1.1082,1.1082,1.10815,1.10815,90300000.0
2007-05-02 18:07:00,1.1082,1.1082,1.1081,1.1082,174700000.0
2007-05-02 18:08:00,1.1082,1.1082,1.1078,1.1082,1967200004.0
2007-05-02 18:09:00,1.1081,1.1081,1.1081,1.1081,299799999.0
2007-05-02 18:10:00,1.1081,1.1082,1.1081,1.1081,434899999.0
2007-05-02 18:11:00,1.1081,1.1082,1.10805,1.1082,421100007.0
2007-05-02 18:12:00,1.1082,1.1082,1.10805,1.10805,1028799995.0
2007-05-02 18:13:00,1.10805,1.1081,1.108,1.108,630999999.0
2007-05-02 18:14:00,1.108,1.108,1.108,1.108,12800000.0
2007-05-02 18:15:00,1.108,1.108,1.1079,1.108,364499990.0
2007-05-02 18:16:00,1.108,1.108,1.108,1.108,368199986.0
2007-05-02 18:17:00,1.108,1.108,1.108,1.108,348599991.0
2007-05-02 18:18:00,1.108,1.108,1.1078,1.1079,838699994.0
2007-05-02 18:19:00,1.1079,1.1079,1.1078,1.1078,334100001.0
2007-05-02 18:20:00,1.1079,1.1079,1.1076,1.1076,1105399989.0
2007-05-02 18:21:00,1.1076,1.1076,1.1072,1.1074,1871099996.0
2007-05-02 18:22:00,1.1072,1.1074,1.1072,1.1074,288200003.0
2007-05-02 18:23:00,1.1073,1.1073,1.1073,1.1073,181500000.0
2007-05-02 18:24:00,1.1074,1.1074,1.1071,1.1072,1114500001.0
2007-05-02 18:25:00,1.1072,1.1072,1.107,1.1071,851199998.0
2007-05-02 18:26:00,1.1071,1.1071,1.1071,1.1071,141600002.0
2007-05-02 18:27:00,1.1071,1.1072,1.1071,1.1072,511500001.0
2007-05-02 18:28:00,1.1072,1.1073,1.1072,1.1073,655900010.0
2007-05-02 18:29:00,1.1073,1.1074,1.1073,1.1074,416700007.0
2007-05-02 18:30:00,1.1074,1.1076,1.1074,1.1075,927300008.0
2007-05-02 18:31:00,1.1075,1.1075,1.1075,1.1075,234100003.0
2007-05-02 18:32:00,1.1075,1.1076,1.1075,1.1076,182900000.0
2007-05-02 18:33:00,1.1076,1.1076,1.1072,1.1072,1644599988.0
2007-05-02 18:34:00,1.1072,1.1073,1.1072,1.1073,305399998.0
2007-05-02 18:35:00,1.1073,1.1073,1.1072,1.1073,860100002.0
2007-05-02 18:36:00,1.1073,1.1073,1.1073,1.1073,77999998.0
2007-05-02 18:37:00,1.1073,1.1073,1.10725,1.1073,342699996.0
2007-05-02 18:38:00,1.1073,1.1073,1.1071,1.1073,309999997.0
2007-05-02 18:39:00,1.1073,1.1073,1.10725,1.10725,154300000.0
2007-05-02 18:40:00,1.10725,1.1073,1.10715,1.10725,418100001.0
2007-05-02 18:41:00,1.1073,1.1074,1.10725,1.1074,264100001.0
2007-05-02 18:42:00,1.1074,1.1074,1.1073,1.1074,276199994.0
2007-05-02 18:43:00,1.1074,1.1074,1.10725,1.1073,766200001.0
2007-05-02 18:44:00,1.10735,1.1074,1.10735,1.1074,180900000.0
2007-05-02 18:45:00,1.1074,1.1074,1.10725,1.1073,664500002.0
2007-05-02 18:46:00,1.1073,1.1074,1.10725,1.1073,1081099995.0
2007-05-02 18:47:00,1.1073,1.1074,1.1073,1.1073,290700004.0
2007-05-02 18:48:00,1.10735,1.1074,1.1073,1.1073,457899996.0
2007-05-02 18:49:00,1.10725,1.1074,1.10725,1.1073,1545999978.0
2007-05-02 18:50:00,1.10725,1.1073,1.10725,1.1073,454299992.0
2007-05-02 18:51:00,1.1074,1.1074,1.1073,1.1074,220800002.0
2007-05-02 18:52:00,1.1074,1.1074,1.1073,1.1074,818100001.0
2007-05-02 18:53:00,1.1074,1.1075,1.1074,1.1074,297199999.0
2007-05-02 18:54:00,1.1074,1.1075,1.10735,1.10735,462300001.0
2007-05-02 18:55:00,1.10735,1.1075,1.1073,1.1074,441100005.0
2007-05-02 18:56:00,1.1074,1.1074,1.1074,1.1074,56100003.0
2007-05-02 18:57:00,1.1074,1.1074,1.10735,1.10735,325600006.0
2007-05-02 18:58:00,1.1074,1.1074,1.1073,1.1074,595700011.0
2007-05-02 18:59:00,1.1074,1.1074,1.1073,1.1074,153600002.0
2007-05-02 19:00:00,1.1074,1.1074,1.1072,1.1072,595900012.0
2007-05-02 19:01:00,1.1072,1.1072,1.1072,1.1072,1272899986.0
2007-05-02 19:02:00,1.1072,1.1072,1.10715,1.1072,372100014.0
2007-05-02 19:03:00,1.1072,1.1073,1.1072,1.1073,410800002.0
2007-05-02 19:04:00,1.1073,1.1073,1.107,1.1072,1745099987.0
2007-05-02 19:05:00,1.1073,1.1073,1.10725,1.10725,413399998.0
2007-05-02 19:06:00,1.1073,1.1073,1.1073,1.1073,278299998.0
2007-05-02 19:07:00,1.1073,1.1073,1.1071,1.1073,840099995.0
2007-05-02 19:08:00,1.10725,1.1073,1.1072,1.1073,1159500004.0
2007-05-02 19:09:00,1.1073,1.1075,1.1072,1.1073,419799998.0
2007-05-02 19:10:00,1.1073,1.1075,1.1073,1.1073,562000001.0
2007-05-02 19:11:00,1.1073,1.1075,1.1072,1.1074,1013299995.0
2007-05-02 19:12:00,1.1074,1.1075,1.1074,1.1075,302700003.0
2007-05-02 19:13:00,1.1075,1.1075,1.1075,1.1075,361700000.0
2007-05-02 19:14:00,1.1075,1.1076,1.1075,1.1075,921100004.0
2007-05-02 19:15:00,1.1075,1.1076,1.10745,1.1076,438699998.0
2007-05-02 19:16:00,1.1075,1.1076,1.10745,1.1076,898800005.0
2007-05-02 19:17:00,1.1075,1.1077,1.1075,1.1077,450500003.0
2007-05-02 19:18:00,1.1077,1.1077,1.1075,1.1077,1438700011.0
2007-05-02 19:19:00,1.1077,1.1077,1.1076,1.1076,1178199997.0
2007-05-02 19:20:00,1.1075,1.1076,1.1075,1.1075,353600004.0
2007-05-02 19:21:00,1.1075,1.1076,1.10745,1.1076,1080399993.0
2007-05-02 19:22:00,1.1076,1.1077,1.1076,1.1076,98400002.0
2007-05-02 19:23:00,1.1076,1.1076,1.1076,1.1076,362599997.0
2007-05-02 19:24:00,1.1076,1.1077,1.10755,1.1077,301100003.0
2007-05-02 19:25:00,1.1077,1.1077,1.1077,1.1077,1500000.0
2007-05-02 19:26:00,1.1077,1.1077,1.1077,1.1077,2000000.0
2007-05-02 19:27:00,1.1077,1.1077,1.1076,1.1076,98300000.0
2007-05-02 19:28:00,1.1076,1.1076,1.1075,1.1076,579899999.0
2007-05-02 19:29:00,1.1076,1.1076,1.1075,1.1076,79600001.0
2007-05-02 19:30:00,1.1075,1.1076,1.1075,1.1076,144800001.0
2007-05-02 19:31:00,1.1076,1.1076,1.1075,1.1076,866799994.0
2007-05-02 19:32:00,1.1076,1.1076,1.1074,1.1076,363100005.0
2007-05-02 19:33:00,1.1076,1.1076,1.1075,1.1076,302000008.0
2007-05-02 19:34:00,1.1075,1.1076,1.1075,1.1076,763899998.0
2007-05-02 19:35:00,1.1076,1.1077,1.1074,1.1077,729300000.0
2007-05-02 19:36:00,1.1076,1.1077,1.1076,1.1077,628299997.0
2007-05-02 19:37:00,1.1077,1.1077,1.10765,1.1077,106800003.0
2007-05-02 19:38:00,1.1077,1.1079,1.10765,1.1079,907200003.0
2007-05-02 19:39:00,1.1078,1.108,1.1078,1.1078,438899999.0
2007-05-02 19:40:00,1.1079,1.108,1.10785,1.108,438899999.0
2007-05-02 19:41:00,1.108,1.1081,1.108,1.108,23200000.0
2007-05-02 19:42:00,1.108,1.108,1.1079,1.108,497100000.0
2007-05-02 19:43:00,1.108,1.108,1.1079,1.108,493100000.0
2007-05-02 19:44:00,1.108,1.108,1.108,1.108,12000000.0
2007-05-02 19:45:00,1.108,1.108,1.108,1.108,216000000.0
2007-05-02 19:46:00,1.108,1.108,1.1079,1.108,249999999.0
2007-05-02 19:47:00,1.108,1.108,1.108,1.108,228400000.0
2007-05-02 19:48:00,1.108,1.108,1.10795,1.108,164800000.0
2007-05-02 19:49:00,1.108,1.108,1.108,1.108,159000000.0
2007-05-02 19:50:00,1.108,1.108,1.108,1.108,92000001.0
2007-05-02 19:51:00,1.108,1.1081,1.1079,1.1081,286999997.0
2007-05-02 19:52:00,1.1081,1.1081,1.1081,1.1081,99100001.0
2007-05-02 19:53:00,1.1081,1.1083,1.1081,1.1083,1655199982.0
2007-05-02 19:54:00,1.1083,1.1083,1.1082,1.1083,582199996.0
2007-05-02 19:55:00,1.1083,1.1084,1.10815,1.1083,1119100002.0
2007-05-02 19:56:00,1.1082,1.1083,1.10815,1.1082,211700001.0
2007-05-02 19:57:00,1.1082,1.1082,1.1081,1.1081,173299999.0
2007-05-02 19:58:00,1.1081,1.1081,1.108,1.1081,314299998.0
2007-05-02 19:59:00,1.1081,1.1081,1.1081,1.1081,2400000.0
2007-05-02 20:00:00,1.1081,1.1081,1.10795,1.10795,161600000.0
2007-05-02 20:01:00,1.10795,1.1081,1.10795,1.1081,616999999.0
2007-05-02 20:02:00,1.1081,1.1081,1.1081,1.1081,35200000.0
2007-05-02 20:03:00,1.1082,1.1084,1.1082,1.1083,693999996.0
2007-05-02 20:04:00,1.1083,1.1083,1.1082,1.1083,179899999.0
2007-05-02 20:05:00,1.1083,1.1083,1.10815,1.1082,400700000.0
2007-05-02 20:06:00,1.1082,1.1082,1.1082,1.1082,439700000.0
2007-05-02 20:07:00,1.1082,1.1083,1.1082,1.1083,142700000.0
2007-05-02 20:08:00,1.1083,1.1083,1.1082,1.1083,91900000.0
2007-05-02 20:09:00,1.1083,1.1083,1.1082,1.1083,318000001.0
2007-05-02 20:10:00,1.10825,1.1083,1.1082,1.1082,84600002.0
2007-05-02 20:11:00,1.10815,1.1083,1.10815,1.1083,250100004.0
2007-05-02 20:12:00,1.1083,1.1083,1.1083,1.1083,42400000.0
2007-05-02 20:13:00,1.1083,1.1083,1.1082,1.1082,191100004.0
2007-05-02 20:14:00,1.1083,1.1083,1.1083,1.1083,11200000.0
2007-05-02 20:15:00,1.1083,1.1083,1.1082,1.1082,22100000.0
2007-05-02 20:16:00,1.1082,1.1083,1.1082,1.1083,246900002.0
2007-05-02 20:17:00,1.1083,1.1083,1.1082,1.1083,236900006.0
2007-05-02 20:18:00,1.1083,1.1083,1.1083,1.1083,68200000.0
2007-05-02 20:19:00,1.1083,1.1083,1.1082,1.1083,69599999.0
2007-05-02 20:20:00,1.1083,1.1083,1.10815,1.1082,167099999.0
2007-05-02 20:21:00,1.1082,1.1083,1.1082,1.1082,242699999.0
2007-05-02 20:22:00,1.1083,1.1083,1.1082,1.1082,20200000.0
2007-05-02 20:23:00,1.1082,1.1084,1.1082,1.10825,381499999.0
2007-05-02 20:24:00,1.10825,1.1083,1.10825,1.1083,158500000.0
2007-05-02 20:25:00,1.1083,1.1084,1.10825,1.1083,873399998.0
2007-05-02 20:26:00,1.1083,1.10845,1.10825,1.1084,817199992.0
2007-05-02 20:27:00,1.1084,1.1085,1.1084,1.1084,253799998.0
2007-05-02 20:28:00,1.1085,1.1085,1.1084,1.1085,23000000.0
2007-05-02 20:29:00,1.1085,1.1085,1.1083,1.10835,753400000.0
2007-05-02 20:30:00,1.10835,1.1084,1.1083,1.1084,361400004.0
2007-05-02 20:31:00,1.1084,1.1084,1.1083,1.1083,140699995.0
2007-05-02 20:32:00,1.1083,1.1083,1.1083,1.1083,668900001.0
2007-05-02 20:33:00,1.1083,1.1083,1.1082,1.1082,813399997.0
2007-05-02 20:34:00,1.1083,1.1083,1.1081,1.1081,227900000.0
2007-05-02 20:35:00,1.1081,1.1081,1.108,1.1081,276100002.0
2007-05-02 20:36:00,1.1081,1.1082,1.1081,1.1081,135100000.0
2007-05-02 20:37:00,1.1082,1.1082,1.1081,1.1082,481100005.0
2007-05-02 20:38:00,1.1082,1.1082,1.1082,1.1082,53100000.0
2007-05-02 20:39:00,1.1081,1.1082,1.108,1.10805,918799992.0
2007-05-02 20:40:00,1.1081,1.1082,1.1081,1.1082,106900001.0
2007-05-02 20:41:00,1.1082,1.1082,1.1081,1.1082,111200000.0
2007-05-02 20:42:00,1.1082,1.1082,1.1081,1.1082,217200000.0
2007-05-02 20:43:00,1.1082,1.1082,1.1081,1.1081,123100000.0
2007-05-02 20:44:00,1.1081,1.1082,1.1081,1.1082,494700000.0
2007-05-02 20:45:00,1.1083,1.1083,1.1082,1.1083,10700000.0
2007-05-02 20:46:00,1.1083,1.1083,1.1081,1.1083,70900000.0
2007-05-02 20:47:00,1.1083,1.1083,1.108,1.1082,1007700013.0
2007-05-02 20:48:00,1.10792,1.10813,1.10788,1.10788,35200000.0
2007-05-02 20:49:00,1.1082,1.1082,1.1082,1.1082,20600000.0
2007-05-02 20:50:00,1.1082,1.1082,1.1081,1.1082,132200002.0
2007-05-02 20:51:00,1.1082,1.1082,1.10805,1.1082,551699983.0
2007-05-02 20:52:00,1.1082,1.1082,1.1082,1.1082,113400000.0
2007-05-02 20:53:00,1.1082,1.1082,1.1082,1.1082,4200000.0
2007-05-02 20:54:00,1.1082,1.1082,1.1082,1.1082,104300000.0
2007-05-02 20:55:00,1.1082,1.1082,1.108,1.108,381499996.0
2007-05-02 20:56:00,1.108,1.1081,1.108,1.108,265200000.0
2007-05-02 20:57:00,1.108,1.1081,1.108,1.1081,105500004.0
2007-05-02 20:58:00,1.1081,1.1082,1.10805,1.1082,714100003.0
2007-05-02 20:59:00,1.1081,1.1082,1.10805,1.1081,1105900005.0
2007-05-02 21:00:00,1.1081,1.1083,1.1081,1.1082,482800003.0
2007-05-02 21:01:00,1.1082,1.1083,1.1082,1.1082,923599993.0
2007-05-02 21:02:00,1.1083,1.1083,1.1082,1.1082,135600002.0
2007-05-02 21:03:00,1.1083,1.1083,1.1083,1.1083,156300002.0
2007-05-02 21:04:00,1.1084,1.1084,1.1083,1.1083,96499998.0
2007-05-02 21:05:00,1.1084,1.1084,1.10825,1.10825,269499999.0
2007-05-02 21:06:00,1.1083,1.1083,1.10825,1.1083,102299999.0
2007-05-02 21:07:00,1.1083,1.1083,1.1083,1.1083,99100000.0
2007-05-02 21:08:00,1.1083,1.1083,1.1083,1.1083,31600000.0
2007-05-02 21:09:00,1.1083,1.1083,1.1083,1.1083,67600000.0
2007-05-02 21:10:00,1.1083,1.1083,1.1081,1.1081,398600002.0
2007-05-02 21:11:00,1.1082,1.1082,1.10795,1.10795,528099998.0
2007-05-02 21:12:00,1.108,1.1082,1.10795,1.108,765499995.0
2007-05-02 21:13:00,1.108,1.1081,1.10795,1.108,220800000.0
2007-05-02 21:14:00,1.108,1.108,1.108,1.108,77699999.0
2007-05-02 21:15:00,1.108,1.1081,1.108,1.1081,571600009.0
2007-05-02 21:16:00,1.1081,1.1081,1.10805,1.1081,485699977.0
2007-05-02 21:17:00,1.1081,1.1081,1.1081,1.1081,18200001.0
2007-05-02 21:18:00,1.1081,1.1081,1.1079,1.108,423100006.0
2007-05-02 21:19:00,1.10795,1.108,1.1078,1.1079,873699998.0
2007-05-02 21:20:00,1.1079,1.1079,1.1077,1.1077,1178400004.0
2007-05-02 21:21:00,1.1077,1.10785,1.1077,1.1077,438500003.0
2007-05-02 21:22:00,1.1077,1.1078,1.1076,1.1078,1181400000.0
2007-05-02 21:23:00,1.1078,1.1078,1.1078,1.1078,525300001.0
2007-05-02 21:24:00,1.1078,1.1078,1.1076,1.1076,791799991.0
2007-05-02 21:25:00,1.1076,1.1078,1.1076,1.1077,851799994.0
2007-05-02 21:26:00,1.1078,1.1078,1.1078,1.1078,46900000.0
2007-05-02 21:27:00,1.1078,1.1079,1.1078,1.1079,448300000.0
2007-05-02 21:28:00,1.1079,1.1079,1.1078,1.1079,393099998.0
2007-05-02 21:29:00,1.1079,1.108,1.1079,1.108,175999998.0
2007-05-02 21:30:00,1.108,1.108,1.1079,1.1079,167400001.0
2007-05-02 21:31:00,1.1079,1.108,1.1079,1.108,157000000.0
2007-05-02 21:32:00,1.108,1.108,1.1079,1.108,87800000.0
2007-05-02 21:33:00,1.108,1.108,1.1079,1.108,208600002.0
2007-05-02 21:34:00,1.108,1.1081,1.108,1.108,624799988.0
2007-05-02 21:35:00,1.108,1.108,1.108,1.108,329699998.0
2007-05-02 21:36:00,1.108,1.108,1.1079,1.10795,812499998.0
2007-05-02 21:37:00,1.108,1.108,1.1079,1.108,420299990.0
2007-05-02 21:38:00,1.108,1.108,1.108,1.108,4000000.0
2007-05-02 21:39:00,1.108,1.1081,1.108,1.1081,92000000.0
2007-05-02 21:40:00,1.1081,1.1082,1.1078,1.1079,1658100002.0
2007-05-02 21:41:00,1.1079,1.1079,1.1077,1.10785,759599999.0
2007-05-02 21:42:00,1.10785,1.1079,1.1078,1.1079,564700001.0
2007-05-02 21:43:00,1.1079,1.108,1.1079,1.108,1002799985.0
2007-05-02 21:44:00,1.108,1.108,1.108,1.108,22400000.0
2007-05-02 21:45:00,1.108,1.108,1.1079,1.108,538999992.0
2007-05-02 21:46:00,1.108,1.108,1.108,1.108,284499993.0
2007-05-02 21:47:00,1.108,1.108,1.108,1.108,343699998.0
2007-05-02 21:48:00,1.108,1.1081,1.1079,1.1079,234099998.0
2007-05-02 21:49:00,1.1079,1.1079,1.1079,1.1079,948899998.0
2007-05-02 21:50:00,1.1079,1.1079,1.1079,1.1079,552600005.0
2007-05-02 21:51:00,1.1079,1.1079,1.1078,1.1079,336199999.0
2007-05-02 21:52:00,1.1079,1.108,1.1078,1.108,470400002.0
2007-05-02 21:53:00,1.108,1.1081,1.1079,1.1081,199099998.0
2007-05-02 21:54:00,1.10805,1.1081,1.10805,1.1081,189900000.0
2007-05-02 21:55:00,1.1081,1.1082,1.108,1.1082,746500003.0
2007-05-02 21:56:00,1.1082,1.1084,1.1081,1.1084,2108900001.0
2007-05-02 21:57:00,1.1083,1.1089,1.1083,1.1089,2108900001.0
2007-05-02 21:58:00,1.109,1.109,1.1086,1.1086,2108900001.0
2007-05-02 21:59:00,1.1087,1.1087,1.1085,1.1086,689899999.0
2007-05-02 22:00:00,1.1086,1.1086,1.1086,1.1086,36800000.0
2007-05-02 22:01:00,1.1086,1.1086,1.1085,1.1085,216800000.0
2007-05-02 22:02:00,1.1085,1.1086,1.1085,1.1086,211200000.0
2007-05-02 22:03:00,1.1086,1.1086,1.1086,1.1086,95100000.0
2007-05-02 22:04:00,1.1085,1.1087,1.1085,1.1086,428300010.0
2007-05-02 22:05:00,1.1087,1.1087,1.1086,1.1086,259699999.0
2007-05-02 22:06:00,1.10875,1.1089,1.1086,1.1087,622100002.0
2007-05-02 22:07:00,1.1086,1.1087,1.1085,1.1085,665400004.0
2007-05-02 22:08:00,1.1085,1.1087,1.1084,1.1087,956899999.0
2007-05-02 22:09:00,1.1086,1.1086,1.1085,1.1086,60700002.0
2007-05-02 22:10:00,1.1086,1.1087,1.1086,1.1086,425800000.0
2007-05-02 22:11:00,1.10855,1.109,1.10855,1.1087,859100002.0
2007-05-02 22:12:00,1.1088,1.1088,1.1086,1.1087,521600000.0
2007-05-02 22:13:00,1.1087,1.1087,1.1086,1.1086,63600000.0
2007-05-02 22:14:00,1.1086,1.1087,1.1084,1.1084,419500005.0
2007-05-02 22:15:00,1.1085,1.1085,1.1084,1.1084,252400004.0
2007-05-02 22:16:00,1.1084,1.1085,1.1084,1.1085,61599998.0
2007-05-02 22:17:00,1.1085,1.1085,1.1084,1.1084,41000000.0
2007-05-02 22:18:00,1.1084,1.1085,1.1084,1.1084,411800001.0
2007-05-02 22:19:00,1.1084,1.1084,1.1084,1.1084,121700000.0
2007-05-02 22:20:00,1.1083,1.1085,1.1082,1.1085,535300000.0
2007-05-02 22:21:00,1.1085,1.1085,1.1085,1.1085,70999999.0
2007-05-02 22:22:00,1.1085,1.1085,1.1083,1.1083,261099998.0
2007-05-02 22:23:00,1.1083,1.1083,1.1082,1.1083,595799999.0
2007-05-02 22:24:00,1.1083,1.1083,1.1081,1.1082,991899997.0
2007-05-02 22:25:00,1.1082,1.1082,1.1081,1.1082,241300002.0
2007-05-02 22:26:00,1.1082,1.1082,1.10795,1.108,624600000.0
2007-05-02 22:27:00,1.1081,1.1081,1.108,1.1081,168000001.0
2007-05-02 22:28:00,1.1081,1.1081,1.1081,1.1081,28600000.0
2007-05-02 22:29:00,1.1081,1.1082,1.1081,1.1082,516599998.0
2007-05-02 22:30:00,1.1083,1.1083,1.1082,1.1082,48900000.0
2007-05-02 22:31:00,1.1082,1.1083,1.1082,1.1083,44700001.0
2007-05-02 22:32:00,1.1083,1.1084,1.1083,1.1084,333200001.0
2007-05-02 22:33:00,1.1084,1.1085,1.1082,1.1084,424200001.0
2007-05-02 22:34:00,1.1084,1.1087,1.1084,1.1085,403299998.0
2007-05-02 22:35:00,1.1085,1.1086,1.1085,1.1086,126499999.0
2007-05-02 22:36:00,1.1086,1.1087,1.1085,1.1086,472199997.0
2007-05-02 22:37:00,1.1086,1.1087,1.1083,1.1083,1073600004.0
2007-05-02 22:38:00,1.10825,1.1085,1.10825,1.1085,42299999.0
2007-05-02 22:39:00,1.1085,1.1086,1.1084,1.1086,366700002.0
2007-05-02 22:40:00,1.1085,1.1087,1.10845,1.1086,652200007.0
2007-05-02 22:41:00,1.1087,1.1087,1.1086,1.1086,125000003.0
2007-05-02 22:42:00,1.1086,1.1086,1.1086,1.1086,40600001.0
2007-05-02 22:43:00,1.1086,1.1086,1.1085,1.1085,495800001.0
2007-05-02 22:44:00,1.1085,1.1087,1.1083,1.1087,609099997.0
2007-05-02 22:45:00,1.10835,1.10856,1.10835,1.10845,8800000.0
2007-05-02 22:46:00,1.1087,1.1087,1.1086,1.1086,136100000.0
2007-05-02 22:47:00,1.1083,1.1083,1.10818,1.10818,19600000.0
2007-05-02 22:48:00,1.1086,1.1086,1.1085,1.1085,134099998.0
2007-05-02 22:49:00,1.1084,1.1085,1.1083,1.1085,184200000.0
2007-05-02 22:50:00,1.1086,1.1086,1.1085,1.1085,234600000.0
2007-05-02 22:51:00,1.1085,1.1085,1.1084,1.1084,327400001.0
2007-05-02 22:52:00,1.1084,1.1085,1.1084,1.1085,95000003.0
2007-05-02 22:53:00,1.1086,1.1086,1.1086,1.1086,25500000.0
2007-05-02 22:54:00,1.1086,1.1087,1.1086,1.1086,153299999.0
2007-05-02 22:55:00,1.1086,1.1087,1.1086,1.1087,55900000.0
2007-05-02 22:56:00,1.1087,1.1087,1.1086,1.1086,64599998.0
2007-05-02 22:57:00,1.1086,1.1086,1.1086,1.1086,48800000.0
2007-05-02 22:58:00,1.1086,1.1087,1.1085,1.1087,321499997.0
2007-05-02 22:59:00,1.1087,1.1092,1.1086,1.1091,269700001.0
2007-05-02 23:00:00,1.109,1.1092,1.1089,1.1089,209500001.0
2007-05-02 23:01:00,1.109,1.1091,1.109,1.1091,46000000.0
2007-05-02 23:02:00,1.1091,1.1092,1.1087,1.109,320800003.0
2007-05-02 23:03:00,1.109,1.109,1.109,1.109,12700000.0
2007-05-02 23:04:00,1.109,1.1093,1.109,1.1092,121400001.0
2007-05-02 23:05:00,1.1093,1.1095,1.1092,1.1094,143099999.0
2007-05-02 23:06:00,1.1093,1.1093,1.1088,1.1091,29500001.0
2007-05-02 23:07:00,1.1091,1.1092,1.109,1.109,19900000.0
2007-05-02 23:08:00,1.1091,1.1091,1.1091,1.1091,20000000.0
2007-05-02 23:09:00,1.10878,1.1088,1.10878,1.1088,36000000.0
2007-05-02 23:10:00,1.1091,1.1091,1.1089,1.1089,95500000.0
2007-05-02 23:11:00,1.109,1.109,1.1089,1.1089,47700001.0
2007-05-02 23:12:00,1.10871,1.10879,1.10871,1.10876,16000000.0
2007-05-02 23:13:00,1.1087,1.1088,1.1087,1.1087,40499999.0
2007-05-02 23:14:00,1.1088,1.1089,1.1088,1.1088,151100000.0
2007-05-02 23:15:00,1.1088,1.1089,1.1088,1.1088,61300000.0
2007-05-02 23:16:00,1.1088,1.1088,1.108,1.108,65400001.0
2007-05-02 23:17:00,1.1079,1.1079,1.1068,1.1072,367000004.0
2007-05-02 23:18:00,1.1076,1.1076,1.1073,1.1076,359700000.0
2007-05-02 23:19:00,1.1075,1.1076,1.1072,1.1073,419200002.0
2007-05-02 23:20:00,1.1073,1.1074,1.1072,1.1074,186000000.0
2007-05-02 23:21:00,1.1074,1.1075,1.1073,1.1073,261800001.0
2007-05-02 23:22:00,1.1073,1.1074,1.1067,1.1068,352000001.0
2007-05-02 23:23:00,1.1068,1.107,1.1062,1.1065,398300005.0
2007-05-02 23:24:00,1.1065,1.1071,1.1062,1.1071,431199998.0
2007-05-02 23:25:00,1.1072,1.1072,1.1068,1.107,645599997.0
2007-05-02 23:26:00,1.1069,1.1069,1.1067,1.1067,37300001.0
2007-05-02 23:27:00,1.1068,1.1069,1.1066,1.1066,247300000.0
2007-05-02 23:28:00,1.1066,1.107,1.1064,1.1065,446800002.0
2007-05-02 23:29:00,1.1066,1.107,1.1066,1.1069,360000001.0
2007-05-02 23:30:00,1.107,1.107,1.1068,1.107,80200001.0
2007-05-02 23:31:00,1.107,1.107,1.1065,1.107,191600001.0
2007-05-02 23:32:00,1.107,1.1071,1.107,1.1071,82800000.0
2007-05-02 23:33:00,1.1071,1.1071,1.107,1.1071,182199997.0
2007-05-02 23:34:00,1.107,1.1073,1.107,1.107,350100000.0
2007-05-02 23:35:00,1.107,1.1071,1.107,1.1071,74899999.0
2007-05-02 23:36:00,1.1071,1.1072,1.107,1.107,122999998.0
2007-05-02 23:37:00,1.107,1.107,1.1068,1.107,81300000.0
2007-05-02 23:38:00,1.107,1.1071,1.107,1.1071,160900002.0
2007-05-02 23:39:00,1.1071,1.1072,1.10695,1.10695,156200000.0
2007-05-02 23:40:00,1.10695,1.1071,1.1065,1.1065,489099999.0
2007-05-02 23:41:00,1.1066,1.1071,1.1066,1.1067,385300001.0
2007-05-02 23:42:00,1.1067,1.1068,1.1067,1.1068,67400000.0
2007-05-02 23:43:00,1.1068,1.107,1.1068,1.107,193200002.0
2007-05-02 23:44:00,1.10692,1.10696,1.10668,1.10668,58000000.0
2007-05-02 23:45:00,1.107,1.107,1.107,1.107,65900000.0
2007-05-02 23:46:00,1.10671,1.10704,1.10671,1.10686,194600000.0
2007-05-02 23:47:00,1.1072,1.1075,1.1072,1.1075,136800002.0
2007-05-02 23:48:00,1.10722,1.10746,1.10709,1.10746,83700000.0
2007-05-02 23:49:00,1.1075,1.1075,1.1073,1.1073,23800000.0
2007-05-02 23:50:00,1.1073,1.1073,1.1073,1.1073,82400000.0
2007-05-02 23:51:00,1.1073,1.1073,1.1073,1.1073,7100000.0
2007-05-02 23:52:00,1.1073,1.1074,1.1073,1.1074,48500000.0
2007-05-02 23:53:00,1.1074,1.1074,1.1074,1.1074,31800000.0
2007-05-02 23:54:00,1.1074,1.1074,1.1074,1.1074,71300000.0
2007-05-02 23:55:00,1.1074,1.1074,1.1073,1.1074,59200000.0
2007-05-02 23:56:00,1.10726,1.10741,1.10701,1.10701,167000000.0
2007-05-02 23:57:00,1.1075,1.1077,1.1074,1.1077,574100000.0
2007-05-02 23:58:00,1.1077,1.1077,1.1073,1.1073,485899998.0
2007-05-02 23:59:00,1.10735,1.1075,1.10735,1.1075,19900000.0
2007-05-03 00:00:00,1.1075,1.1077,1.1075,1.1077,129600000.0
2007-05-03 00:01:00,1.10738,1.10757,1.10717,1.10757,48000000.0
2007-05-03 00:02:00,1.1077,1.108,1.1077,1.108,299600001.0
2007-05-03 00:03:00,1.108,1.1082,1.108,1.108,210800000.0
2007-05-03 00:04:00,1.1079,1.1079,1.1076,1.1078,158700000.0
2007-05-03 00:05:00,1.1078,1.1078,1.1078,1.1078,45400000.0
2007-05-03 00:06:00,1.1078,1.1079,1.1078,1.1079,23100000.0
2007-05-03 00:07:00,1.10756,1.1076,1.10741,1.10754,48000000.0
2007-05-03 00:08:00,1.1079,1.108,1.1079,1.1079,147100000.0
2007-05-03 00:09:00,1.10743,1.10758,1.10741,1.10752,59800000.0
2007-05-03 00:10:00,1.1079,1.1081,1.1079,1.108,52500000.0
2007-05-03 00:11:00,1.1079,1.1082,1.1079,1.1081,139999999.0
2007-05-03 00:12:00,1.1081,1.1081,1.1079,1.1079,122100000.0
2007-05-03 00:13:00,1.108,1.108,1.1079,1.1079,19899999.0
2007-05-03 00:14:00,1.10777,1.10778,1.10761,1.10778,56800000.0
2007-05-03 00:15:00,1.108,1.108,1.108,1.108,800000.0
2007-05-03 00:16:00,1.108,1.108,1.1079,1.1079,14300000.0
2007-05-03 00:17:00,1.1079,1.1081,1.1079,1.1081,25300001.0
2007-05-03 00:18:00,1.10788,1.10798,1.10785,1.10788,64300000.0
2007-05-03 00:19:00,1.10793,1.10793,1.10793,1.10793,800000.0
2007-05-03 00:20:00,1.1081,1.1081,1.1079,1.1081,185000000.0
2007-05-03 00:21:00,1.1081,1.1081,1.1079,1.1079,64300000.0
2007-05-03 00:22:00,1.1079,1.108,1.1076,1.1078,775199998.0
2007-05-03 00:23:00,1.1079,1.1081,1.1079,1.108,121600001.0
2007-05-03 00:24:00,1.108,1.108,1.108,1.108,25400000.0
2007-05-03 00:25:00,1.10765,1.10784,1.10756,1.10777,26200000.0
2007-05-03 00:26:00,1.10767,1.10784,1.10767,1.1078,24100000.0
2007-05-03 00:27:00,1.10783,1.10788,1.10778,1.10783,11400000.0
2007-05-03 00:28:00,1.1081,1.1081,1.1081,1.1081,5600000.0
2007-05-03 00:29:00,1.108,1.108,1.1079,1.1079,66700000.0
2007-05-03 00:30:00,1.10755,1.10782,1.10744,1.10782,102000000.0
2007-05-03 00:31:00,1.1076,1.10777,1.1075,1.1075,213199999.0
2007-05-03 00:32:00,1.1076,1.10776,1.10759,1.10765,286900000.0
2007-05-03 00:33:00,1.1079,1.108,1.1079,1.108,95600001.0
2007-05-03 00:34:00,1.108,1.108,1.1079,1.1079,36600000.0
2007-05-03 00:35:00,1.1079,1.1081,1.1078,1.1078,189299997.0
2007-05-03 00:36:00,1.10762,1.1078,1.10762,1.1078,81400002.0
2007-05-03 00:37:00,1.1079,1.1079,1.1079,1.1079,12700000.0
2007-05-03 00:38:00,1.108,1.1081,1.108,1.1081,14300000.0
2007-05-03 00:39:00,1.1081,1.1081,1.1079,1.1081,146799998.0
2007-05-03 00:40:00,1.1078,1.10792,1.10758,1.10786,103200000.0
2007-05-03 00:41:00,1.1081,1.1082,1.1081,1.1082,20500000.0
2007-05-03 00:42:00,1.10781,1.10788,1.10775,1.10786,39900000.0
2007-05-03 00:43:00,1.108,1.108,1.10785,1.10793,46200000.0
2007-05-03 00:44:00,1.1081,1.1081,1.108,1.1081,78000000.0
2007-05-03 00:45:00,1.1081,1.1081,1.1079,1.1081,140100000.0
2007-05-03 00:46:00,1.1081,1.1082,1.108,1.108,82000000.0
2007-05-03 00:47:00,1.108,1.1081,1.108,1.108,127899999.0
2007-05-03 00:48:00,1.108,1.10805,1.108,1.10805,100499998.0
2007-05-03 00:49:00,1.10805,1.10815,1.10805,1.1081,226400000.0
2007-05-03 00:50:00,1.1081,1.1085,1.1081,1.1084,233200000.0
2007-05-03 00:51:00,1.1085,1.1085,1.1085,1.1085,156900000.0
2007-05-03 00:52:00,1.1085,1.10855,1.1085,1.10855,24600000.0
2007-05-03 00:53:00,1.10865,1.10865,1.1085,1.1085,1145200000.0
2007-05-03 00:54:00,1.10865,1.10875,1.1085,1.10865,103200000.0
2007-05-03 00:55:00,1.10865,1.10865,1.10865,1.10865,23800000.0
2007-05-03 00:56:00,1.10865,1.10885,1.1086,1.1088,320100000.0
2007-05-03 00:57:00,1.1088,1.1089,1.1088,1.1089,224900000.0
2007-05-03 00:58:00,1.1089,1.1089,1.1088,1.1088,248399999.0
2007-05-03 00:59:00,1.1088,1.1088,1.1088,1.1088,246800000.0
2007-05-03 01:00:00,1.1088,1.1088,1.1086,1.1086,92199999.0
2007-05-03 01:01:00,1.1086,1.1086,1.1086,1.1086,3200000.0
2007-05-03 01:02:00,1.1086,1.1086,1.1086,1.1086,4800000.0
2007-05-03 01:03:00,1.1085,1.1086,1.1085,1.1085,121600002.0
2007-05-03 01:04:00,1.1085,1.1085,1.1085,1.1085,124600003.0
2007-05-03 01:05:00,1.1085,1.1085,1.10845,1.10845,68500000.0
2007-05-03 01:06:00,1.10845,1.1085,1.10845,1.1085,246600000.0
2007-05-03 01:07:00,1.10815,1.10846,1.10815,1.10819,101500000.0
2007-05-03 01:08:00,1.1085,1.1085,1.1085,1.1085,12900000.0
2007-05-03 01:09:00,1.1085,1.10865,1.1085,1.1085,98699998.0
2007-05-03 01:10:00,1.1085,1.1086,1.1085,1.1085,320300001.0
2007-05-03 01:11:00,1.10855,1.1086,1.1085,1.1085,40200000.0
2007-05-03 01:12:00,1.1085,1.1085,1.1085,1.1085,11200000.0
2007-05-03 01:13:00,1.10806,1.10824,1.10806,1.10824,21900000.0
2007-05-03 01:14:00,1.10827,1.10827,1.10827,1.10827,5500000.0
2007-05-03 01:15:00,1.1085,1.1085,1.1085,1.1085,11600000.0
2007-05-03 01:16:00,1.10817,1.10833,1.10807,1.10808,72100000.0
2007-05-03 01:17:00,1.1085,1.1085,1.1085,1.1085,140200000.0
2007-05-03 01:18:00,1.1085,1.1085,1.1085,1.1085,56899997.0
2007-05-03 01:19:00,1.1085,1.1086,1.1085,1.1086,319700006.0
2007-05-03 01:20:00,1.1086,1.1086,1.1086,1.1086,36800000.0
2007-05-03 01:21:00,1.1086,1.1086,1.1085,1.1085,40600000.0
2007-05-03 01:22:00,1.1085,1.1085,1.10845,1.1085,79000000.0
2007-05-03 01:23:00,1.1085,1.1086,1.1085,1.1086,257400003.0
2007-05-03 01:24:00,1.1086,1.1086,1.1086,1.1086,6400000.0
2007-05-03 01:25:00,1.1086,1.1086,1.1086,1.1086,19200000.0
2007-05-03 01:26:00,1.1086,1.1086,1.1085,1.1085,101300000.0
2007-05-03 01:27:00,1.10831,1.1084,1.10827,1.1084,44000000.0
2007-05-03 01:28:00,1.1085,1.1085,1.1085,1.1085,57800000.0
2007-05-03 01:29:00,1.1085,1.1086,1.1085,1.1086,100000000.0
2007-05-03 01:30:00,1.1087,1.1087,1.1087,1.1087,15200000.0
2007-05-03 01:31:00,1.1087,1.1087,1.1086,1.1086,43300001.0
2007-05-03 01:32:00,1.10833,1.10845,1.10828,1.10835,68200000.0
2007-05-03 01:33:00,1.10846,1.10846,1.10825,1.10827,36600000.0
2007-05-03 01:34:00,1.10851,1.10851,1.10823,1.10837,150100000.0
2007-05-03 01:35:00,1.1086,1.1086,1.1086,1.1086,110300002.0
2007-05-03 01:36:00,1.1086,1.1086,1.1086,1.1086,51599998.0
2007-05-03 01:37:00,1.1086,1.1086,1.1086,1.1086,76999998.0
2007-05-03 01:38:00,1.1086,1.1086,1.1086,1.1086,56800000.0
2007-05-03 01:39:00,1.10827,1.10833,1.10827,1.10831,62700000.0
2007-05-03 01:40:00,1.10823,1.10843,1.10821,1.10821,79600000.0
2007-05-03 01:41:00,1.10834,1.10851,1.10834,1.10842,93400000.0
2007-05-03 01:42:00,1.10839,1.10839,1.10819,1.10828,37000000.0
2007-05-03 01:43:00,1.1086,1.1086,1.1086,1.1086,9400000.0
2007-05-03 01:44:00,1.1086,1.1087,1.1086,1.1087,202200000.0
2007-05-03 01:45:00,1.1087,1.10875,1.1086,1.1086,351299998.0
2007-05-03 01:46:00,1.1087,1.1087,1.1086,1.1087,475399999.0
2007-05-03 01:47:00,1.10842,1.10849,1.10831,1.1084,39100000.0
2007-05-03 01:48:00,1.1084,1.10846,1.10833,1.10833,39800000.0
2007-05-03 01:49:00,1.1087,1.1087,1.10865,1.10865,24300000.0
2007-05-03 01:50:00,1.10865,1.10875,1.10865,1.10875,21000000.0
2007-05-03 01:51:00,1.10875,1.10875,1.10865,1.10865,26000000.0
2007-05-03 01:52:00,1.1087,1.1087,1.1086,1.1087,169000002.0
2007-05-03 01:53:00,1.1087,1.1087,1.1086,1.1086,145399999.0
2007-05-03 01:54:00,1.1086,1.1087,1.10855,1.1086,160299999.0
2007-05-03 01:55:00,1.1086,1.1086,1.10855,1.1086,45200000.0
2007-05-03 01:56:00,1.1086,1.1087,1.10855,1.1087,62199999.0
2007-05-03 01:57:00,1.10849,1.10855,1.10838,1.10838,79699998.0
2007-05-03 01:58:00,1.10852,1.10871,1.10851,1.10871,87799997.0
2007-05-03 01:59:00,1.10859,1.1087,1.10837,1.1085,43200000.0
2007-05-03 02:00:00,1.1087,1.1087,1.1087,1.1087,46199999.0
2007-05-03 02:01:00,1.1087,1.1087,1.1087,1.1087,18299999.0
2007-05-03 02:02:00,1.10843,1.10843,1.10835,1.10842,23200000.0
2007-05-03 02:03:00,1.1087,1.1088,1.1087,1.1088,112499999.0
2007-05-03 02:04:00,1.1088,1.1088,1.1088,1.1088,28800000.0
2007-05-03 02:05:00,1.10885,1.1089,1.1088,1.1088,49500001.0
2007-05-03 02:06:00,1.1088,1.1088,1.1088,1.1088,61700000.0
2007-05-03 02:07:00,1.1088,1.1088,1.1087,1.1087,53299999.0
2007-05-03 02:08:00,1.1087,1.1087,1.1086,1.1087,328299995.0
2007-05-03 02:09:00,1.1087,1.1087,1.1086,1.10865,81499999.0
2007-05-03 02:10:00,1.1083,1.10835,1.10821,1.10835,68000000.0
2007-05-03 02:11:00,1.1084,1.1084,1.1084,1.1084,3200000.0
2007-05-03 02:12:00,1.10847,1.10847,1.10837,1.10838,43600000.0
2007-05-03 02:13:00,1.10865,1.10865,1.10865,1.10865,3200000.0
2007-05-03 02:14:00,1.1086,1.1087,1.1085,1.1085,244300003.0
2007-05-03 02:15:00,1.1085,1.1085,1.1084,1.10845,277000000.0
2007-05-03 02:16:00,1.1082,1.10835,1.10813,1.10813,62400000.0
2007-05-03 02:17:00,1.1085,1.1085,1.1084,1.1084,28700000.0
2007-05-03 02:18:00,1.1084,1.1085,1.1084,1.1085,71100000.0
2007-05-03 02:19:00,1.10855,1.1086,1.10855,1.1086,91200000.0
2007-05-03 02:20:00,1.1086,1.1086,1.1086,1.1086,51400000.0
2007-05-03 02:21:00,1.1086,1.1086,1.10855,1.1086,227899996.0
2007-05-03 02:22:00,1.10865,1.1087,1.10865,1.1087,34800000.0
2007-05-03 02:23:00,1.1087,1.1087,1.1087,1.1087,25600000.0
2007-05-03 02:24:00,1.1087,1.1087,1.1087,1.1087,96800000.0
2007-05-03 02:25:00,1.10875,1.1088,1.1087,1.1087,127500003.0
2007-05-03 02:26:00,1.1087,1.1087,1.1087,1.1087,341299997.0
2007-05-03 02:27:00,1.1087,1.1087,1.1087,1.1087,233899998.0
2007-05-03 02:28:00,1.1087,1.1087,1.1087,1.1087,269699997.0
2007-05-03 02:29:00,1.1087,1.1088,1.10865,1.1087,388200001.0
2007-05-03 02:30:00,1.1087,1.1087,1.1086,1.1087,491600000.0
2007-05-03 02:31:00,1.1087,1.1087,1.1087,1.1087,25600000.0
2007-05-03 02:32:00,1.1087,1.1088,1.1087,1.1088,25500001.0
2007-05-03 02:33:00,1.1087,1.1087,1.1087,1.1087,104800000.0
2007-05-03 02:34:00,1.10845,1.10852,1.10822,1.10852,27200000.0
2007-05-03 02:35:00,1.10842,1.10854,1.10837,1.1085,177800001.0
2007-05-03 02:36:00,1.10852,1.10852,1.1085,1.1085,40900001.0
2007-05-03 02:37:00,1.10849,1.1085,1.10842,1.10842,36600001.0
2007-05-03 02:38:00,1.1087,1.1087,1.1087,1.1087,9600000.0
2007-05-03 02:39:00,1.1087,1.1087,1.1087,1.1087,9600000.0
2007-05-03 02:40:00,1.1087,1.1087,1.1087,1.1087,19200000.0
2007-05-03 02:41:00,1.1087,1.1088,1.1087,1.1088,65500000.0
2007-05-03 02:42:00,1.1088,1.1088,1.1088,1.1088,4000000.0
2007-05-03 02:43:00,1.1088,1.1088,1.1088,1.1088,12000000.0
2007-05-03 02:44:00,1.1085,1.10852,1.1085,1.1085,73200000.0
2007-05-03 02:45:00,1.10823,1.10823,1.1082,1.10823,160300000.0
2007-05-03 02:46:00,1.1088,1.1088,1.1087,1.1087,32000000.0
2007-05-03 02:47:00,1.10848,1.10848,1.10832,1.10832,60800000.0
2007-05-03 02:48:00,1.1087,1.1087,1.1087,1.1087,48000000.0
2007-05-03 02:49:00,1.10852,1.10855,1.10847,1.10852,68800000.0
2007-05-03 02:50:00,1.10822,1.10848,1.10822,1.10848,45600000.0
2007-05-03 02:51:00,1.1087,1.1087,1.1087,1.1087,43200000.0
2007-05-03 02:52:00,1.10846,1.10859,1.10844,1.1085,110400000.0
2007-05-03 02:53:00,1.1087,1.1087,1.1087,1.1087,14600000.0
2007-05-03 02:54:00,1.1087,1.1087,1.1087,1.1087,19200000.0
2007-05-03 02:55:00,1.1087,1.1087,1.1087,1.1087,38400000.0
2007-05-03 02:56:00,1.1087,1.1087,1.1087,1.1087,9600000.0
2007-05-03 02:57:00,1.1087,1.1087,1.10865,1.10865,36800000.0
2007-05-03 02:58:00,1.10846,1.1085,1.10843,1.10846,33899999.0
2007-05-03 02:59:00,1.10848,1.1086,1.10847,1.1086,49200000.0
2007-05-03 03:00:00,1.10875,1.1088,1.10875,1.1088,9600000.0
2007-05-03 03:01:00,1.10865,1.10865,1.10853,1.10857,24000000.0
2007-05-03 03:02:00,1.1088,1.1088,1.1088,1.1088,12800000.0
2007-05-03 03:03:00,1.1088,1.1088,1.1088,1.1088,6400000.0
2007-05-03 03:04:00,1.1088,1.1088,1.1088,1.1088,12800000.0
2007-05-03 03:05:00,1.1088,1.1088,1.1088,1.1088,32800000.0
2007-05-03 03:06:00,1.1088,1.10885,1.1088,1.10885,27200000.0
2007-05-03 03:07:00,1.10885,1.10885,1.10885,1.10885,6400000.0
2007-05-03 03:08:00,1.10885,1.10895,1.1088,1.1088,172299997.0
2007-05-03 03:09:00,1.1088,1.1088,1.1088,1.1088,63900000.0
2007-05-03 03:10:00,1.1088,1.1088,1.1088,1.1088,48800000.0
2007-05-03 03:11:00,1.1088,1.1088,1.10875,1.1088,42400000.0
2007-05-03 03:12:00,1.1088,1.10885,1.1088,1.10885,62300000.0
2007-05-03 03:13:00,1.10885,1.10885,1.1087,1.10875,59900000.0
2007-05-03 03:14:00,1.10875,1.10875,1.10875,1.10875,3200000.0
2007-05-03 03:15:00,1.10857,1.10863,1.1085,1.1085,62300000.0
2007-05-03 03:16:00,1.1087,1.1087,1.1087,1.1087,13900000.0
2007-05-03 03:17:00,1.1088,1.1088,1.1087,1.1087,110500000.0
2007-05-03 03:18:00,1.1087,1.1087,1.10865,1.1087,97500000.0
2007-05-03 03:19:00,1.10845,1.10859,1.10834,1.10845,114100000.0
2007-05-03 03:20:00,1.10837,1.10863,1.10837,1.10856,28000000.0
2007-05-03 03:21:00,1.10875,1.10875,1.1086,1.1086,77000000.0
2007-05-03 03:22:00,1.1086,1.1086,1.10855,1.10855,14400000.0
2007-05-03 03:23:00,1.1083,1.10849,1.10829,1.10829,80200000.0
2007-05-03 03:24:00,1.1086,1.1086,1.1086,1.1086,6400000.0
2007-05-03 03:25:00,1.1086,1.1086,1.1085,1.1085,109200001.0
2007-05-03 03:26:00,1.1085,1.1085,1.1085,1.1085,2400000.0
2007-05-03 03:27:00,1.1085,1.1085,1.1085,1.1085,3200000.0
2007-05-03 03:28:00,1.1085,1.1085,1.1085,1.1085,500000.0
2007-05-03 03:29:00,1.1085,1.1085,1.1085,1.1085,1800000.0
2007-05-03 03:30:00,1.1085,1.1085,1.1084,1.1085,13700000.0
2007-05-03 03:31:00,1.1085,1.1085,1.1084,1.1084,12600000.0
2007-05-03 03:32:00,1.1084,1.1086,1.1084,1.1085,72200000.0
2007-05-03 03:33:00,1.1085,1.1086,1.10845,1.1085,57200000.0
2007-05-03 03:34:00,1.1085,1.1086,1.1084,1.1085,85200000.0
2007-05-03 03:35:00,1.1085,1.1086,1.1084,1.1086,58000000.0
2007-05-03 03:36:00,1.1085,1.1086,1.1085,1.1086,40900000.0
2007-05-03 03:37:00,1.1085,1.1086,1.1085,1.1085,23800000.0
2007-05-03 03:38:00,1.1084,1.1084,1.1083,1.1083,101299999.0
2007-05-03 03:39:00,1.1083,1.1083,1.10825,1.1083,205399997.0
2007-05-03 03:40:00,1.1083,1.1085,1.10825,1.10825,445399996.0
2007-05-03 03:41:00,1.10825,1.1084,1.10825,1.10825,145200000.0
2007-05-03 03:42:00,1.1083,1.1083,1.10815,1.10815,146700001.0
2007-05-03 03:43:00,1.1082,1.1083,1.10815,1.10825,147700001.0
2007-05-03 03:44:00,1.10825,1.10835,1.1081,1.10815,336500000.0
2007-05-03 03:45:00,1.10815,1.1082,1.10815,1.10815,227400000.0
2007-05-03 03:46:00,1.10785,1.108,1.10785,1.10796,14800000.0
2007-05-03 03:47:00,1.1082,1.1083,1.1082,1.1083,131400000.0
2007-05-03 03:48:00,1.1082,1.10828,1.10794,1.10794,45999999.0
2007-05-03 03:49:00,1.1084,1.1084,1.1084,1.1084,130300000.0
2007-05-03 03:50:00,1.1084,1.1084,1.10835,1.10835,146700000.0
2007-05-03 03:51:00,1.1084,1.1085,1.1083,1.1083,156400000.0
2007-05-03 03:52:00,1.10801,1.10817,1.10792,1.10817,45600000.0
2007-05-03 03:53:00,1.1083,1.1083,1.1082,1.1082,87599999.0
2007-05-03 03:54:00,1.10798,1.10826,1.10794,1.1081,47700000.0
2007-05-03 03:55:00,1.10813,1.10813,1.10799,1.10805,34900000.0
2007-05-03 03:56:00,1.1078,1.10803,1.1078,1.10803,66500000.0
2007-05-03 03:57:00,1.1082,1.1082,1.10815,1.10815,14400000.0
2007-05-03 03:58:00,1.10788,1.10806,1.10771,1.10806,48000000.0
2007-05-03 03:59:00,1.10815,1.10815,1.10815,1.10815,1600000.0
2007-05-03 04:00:00,1.10797,1.10797,1.10776,1.10786,52000000.0
2007-05-03 04:01:00,1.10802,1.10805,1.10784,1.10784,27200000.0
2007-05-03 04:02:00,1.1082,1.1082,1.10815,1.10815,12000000.0
2007-05-03 04:03:00,1.1082,1.1082,1.1081,1.10815,27800000.0
2007-05-03 04:04:00,1.10786,1.1079,1.10772,1.1079,37600000.0
2007-05-03 04:05:00,1.1079,1.10793,1.10787,1.10787,33600000.0
2007-05-03 04:06:00,1.1082,1.1082,1.1082,1.1082,7200000.0
2007-05-03 04:07:00,1.1082,1.10825,1.1082,1.10825,22400000.0
2007-05-03 04:08:00,1.10825,1.10825,1.1082,1.1082,8800000.0
2007-05-03 04:09:00,1.10788,1.10788,1.10765,1.10785,86200000.0
2007-05-03 04:10:00,1.10798,1.10798,1.10765,1.10783,132000000.0
2007-05-03 04:11:00,1.10785,1.10788,1.10779,1.10784,36400000.0
2007-05-03 04:12:00,1.10773,1.10799,1.10771,1.10773,55200000.0
2007-05-03 04:13:00,1.10787,1.10807,1.10784,1.10784,58000000.0
2007-05-03 04:14:00,1.1082,1.1082,1.10805,1.10805,40800000.0
2007-05-03 04:15:00,1.10805,1.10805,1.1079,1.1079,46700000.0
2007-05-03 04:16:00,1.10795,1.10795,1.1079,1.1079,33000000.0
2007-05-03 04:17:00,1.1079,1.1079,1.1079,1.1079,25000000.0
2007-05-03 04:18:00,1.1079,1.1079,1.1071,1.1072,516000004.0
2007-05-03 04:19:00,1.1072,1.10725,1.107,1.10705,227900001.0
2007-05-03 04:20:00,1.10705,1.10705,1.10685,1.1069,370900000.0
2007-05-03 04:21:00,1.1069,1.1073,1.1069,1.10695,531100004.0
2007-05-03 04:22:00,1.107,1.1072,1.107,1.1072,51800000.0
2007-05-03 04:23:00,1.1072,1.1073,1.1072,1.10725,445300001.0
2007-05-03 04:24:00,1.10725,1.10725,1.1072,1.1072,48800000.0
2007-05-03 04:25:00,1.1072,1.1072,1.1072,1.1072,41700000.0
2007-05-03 04:26:00,1.1072,1.1072,1.1072,1.1072,11700000.0
2007-05-03 04:27:00,1.1072,1.1072,1.1072,1.1072,21600000.0
2007-05-03 04:28:00,1.10689,1.10707,1.10688,1.10707,87200000.0
2007-05-03 04:29:00,1.1072,1.1073,1.10715,1.1073,215299994.0
2007-05-03 04:30:00,1.10704,1.10721,1.10696,1.10696,10400000.0
2007-05-03 04:31:00,1.1073,1.1075,1.1073,1.1075,413800000.0
2007-05-03 04:32:00,1.1075,1.1075,1.1075,1.1075,6700000.0
2007-05-03 04:33:00,1.107,1.1072,1.107,1.1072,19400000.0
2007-05-03 04:34:00,1.10703,1.10708,1.10703,1.10708,8000000.0
2007-05-03 04:35:00,1.1075,1.1076,1.1075,1.1076,10100000.0
2007-05-03 04:36:00,1.1076,1.1076,1.1074,1.1076,87200001.0
2007-05-03 04:37:00,1.1076,1.1076,1.10735,1.1074,47500000.0
2007-05-03 04:38:00,1.1074,1.1074,1.10735,1.10735,9200000.0
2007-05-03 04:39:00,1.10715,1.10719,1.10699,1.10713,28000000.0
2007-05-03 04:40:00,1.10694,1.1071,1.10694,1.10704,28000000.0
2007-05-03 04:41:00,1.10718,1.10724,1.10692,1.10692,34300000.0
2007-05-03 04:42:00,1.1074,1.1074,1.1074,1.1074,300000.0
2007-05-03 04:43:00,1.1074,1.1075,1.1074,1.1075,2300000.0
2007-05-03 04:44:00,1.10709,1.10722,1.10701,1.10701,87099999.0
2007-05-03 04:45:00,1.10704,1.10719,1.107,1.10719,22000000.0
2007-05-03 04:46:00,1.10723,1.10723,1.10708,1.10713,84799999.0
2007-05-03 04:47:00,1.1075,1.1076,1.1074,1.1076,58799999.0
2007-05-03 04:48:00,1.1076,1.1077,1.1075,1.1077,176400002.0
2007-05-03 04:49:00,1.1077,1.1077,1.1077,1.1077,9600000.0
2007-05-03 04:50:00,1.1077,1.1077,1.1075,1.1075,46400000.0
2007-05-03 04:51:00,1.1074,1.1076,1.1074,1.1076,78799999.0
2007-05-03 04:52:00,1.1077,1.1077,1.1077,1.1077,17600000.0
2007-05-03 04:53:00,1.1077,1.10775,1.10745,1.1076,251599999.0
2007-05-03 04:54:00,1.10765,1.10765,1.1075,1.10765,134400001.0
2007-05-03 04:55:00,1.1077,1.1078,1.1077,1.1077,233000002.0
2007-05-03 04:56:00,1.10741,1.10753,1.10733,1.1074,76900000.0
2007-05-03 04:57:00,1.1077,1.1077,1.1075,1.1077,130100001.0
2007-05-03 04:58:00,1.1077,1.10775,1.1075,1.10775,225799997.0
2007-05-03 04:59:00,1.1077,1.1078,1.1077,1.1078,28000000.0
2007-05-03 05:00:00,1.1078,1.1078,1.1078,1.1078,5100000.0
2007-05-03 05:01:00,1.10746,1.10757,1.10733,1.10751,87400000.0
2007-05-03 05:02:00,1.10735,1.10753,1.10735,1.1075,213200002.0
2007-05-03 05:03:00,1.10741,1.10762,1.1074,1.10742,155700000.0
2007-05-03 05:04:00,1.1078,1.1078,1.1078,1.1078,2700000.0
2007-05-03 05:05:00,1.1078,1.1078,1.1078,1.1078,2700000.0
2007-05-03 05:06:00,1.10745,1.10748,1.10734,1.10744,48000000.0
2007-05-03 05:07:00,1.1078,1.1078,1.1078,1.1078,4300000.0
2007-05-03 05:08:00,1.10754,1.1076,1.10735,1.10735,126100000.0
2007-05-03 05:09:00,1.10754,1.10762,1.10751,1.10761,67600000.0
2007-05-03 05:10:00,1.1075,1.10752,1.10729,1.10752,169400000.0
2007-05-03 05:11:00,1.10765,1.1077,1.10765,1.1077,118000000.0
2007-05-03 05:12:00,1.1078,1.1078,1.1078,1.1078,17200000.0
2007-05-03 05:13:00,1.10742,1.10752,1.10728,1.10728,51600000.0
2007-05-03 05:14:00,1.10754,1.10758,1.10748,1.10754,39200000.0
2007-05-03 05:15:00,1.10765,1.10765,1.10748,1.10748,154300000.0
2007-05-03 05:16:00,1.1078,1.1078,1.1078,1.1078,4700000.0
2007-05-03 05:17:00,1.1078,1.10785,1.1078,1.10785,15800000.0
2007-05-03 05:18:00,1.10785,1.10785,1.1078,1.10785,33800000.0
2007-05-03 05:19:00,1.10753,1.10766,1.10743,1.10752,485800001.0
2007-05-03 05:20:00,1.10785,1.10785,1.10785,1.10785,800000.0
2007-05-03 05:21:00,1.10785,1.10785,1.10785,1.10785,4000000.0
2007-05-03 05:22:00,1.10785,1.10785,1.10785,1.10785,1600000.0
2007-05-03 05:23:00,1.1074,1.10742,1.10733,1.10733,40000000.0
2007-05-03 05:24:00,1.10785,1.10785,1.10785,1.10785,800000.0
2007-05-03 05:25:00,1.10745,1.1075,1.10745,1.1075,8000000.0
2007-05-03 05:26:00,1.10785,1.10785,1.10785,1.10785,800000.0
2007-05-03 05:27:00,1.10746,1.10765,1.10741,1.1075,333300000.0
2007-05-03 05:28:00,1.10761,1.10771,1.10755,1.10765,144500000.0
2007-05-03 05:29:00,1.10767,1.10767,1.10755,1.10765,31900000.0
2007-05-03 05:30:00,1.10785,1.10785,1.10785,1.10785,12800000.0
2007-05-03 05:31:00,1.10785,1.108,1.10785,1.108,202700001.0
2007-05-03 05:32:00,1.108,1.10805,1.10785,1.10805,194099998.0
2007-05-03 05:33:00,1.1079,1.10805,1.10785,1.10805,188999997.0
2007-05-03 05:34:00,1.1079,1.10805,1.10785,1.108,161999996.0
2007-05-03 05:35:00,1.1079,1.1081,1.1079,1.1081,183899995.0
2007-05-03 05:36:00,1.10775,1.10775,1.10756,1.10757,144000001.0
2007-05-03 05:37:00,1.10777,1.10784,1.10752,1.1076,139400003.0
2007-05-03 05:38:00,1.10782,1.10782,1.10771,1.10772,202800002.0
2007-05-03 05:39:00,1.10775,1.10775,1.10749,1.10749,157000001.0
2007-05-03 05:40:00,1.10782,1.10792,1.10771,1.10783,262100000.0
2007-05-03 05:41:00,1.1081,1.1081,1.1079,1.1079,42300000.0
2007-05-03 05:42:00,1.1079,1.10805,1.10785,1.1079,186199995.0
2007-05-03 05:43:00,1.10805,1.10805,1.1076,1.1076,421400002.0
2007-05-03 05:44:00,1.1077,1.1078,1.1075,1.1076,432900003.0
2007-05-03 05:45:00,1.1076,1.1077,1.10745,1.10755,155700000.0
2007-05-03 05:46:00,1.10726,1.10739,1.10714,1.10737,59700000.0
2007-05-03 05:47:00,1.1076,1.1076,1.1076,1.1076,2700000.0
2007-05-03 05:48:00,1.1077,1.1077,1.1076,1.1076,141700000.0
2007-05-03 05:49:00,1.1076,1.1076,1.1075,1.1075,118800000.0
2007-05-03 05:50:00,1.1076,1.1076,1.1075,1.1075,195499999.0
2007-05-03 05:51:00,1.1075,1.1076,1.1075,1.10755,127599999.0
2007-05-03 05:52:00,1.1076,1.1076,1.1074,1.1075,45600000.0
2007-05-03 05:53:00,1.10714,1.10741,1.10711,1.10711,117899998.0
2007-05-03 05:54:00,1.10737,1.10737,1.10704,1.10707,254099990.0
2007-05-03 05:55:00,1.1076,1.1076,1.1075,1.1075,4200000.0
2007-05-03 05:56:00,1.1073,1.10741,1.10718,1.10732,317000001.0
2007-05-03 05:57:00,1.1075,1.1075,1.1074,1.1074,114400000.0
2007-05-03 05:58:00,1.10735,1.10735,1.10735,1.10735,17600000.0
2007-05-03 05:59:00,1.10711,1.10721,1.10704,1.10719,88399999.0
2007-05-03 06:00:00,1.1071,1.10711,1.10689,1.1071,350400001.0
2007-05-03 06:01:00,1.1071,1.10728,1.1071,1.10721,1204099995.0
2007-05-03 06:02:00,1.1074,1.1074,1.1074,1.1074,11200000.0
2007-05-03 06:03:00,1.1072,1.1072,1.1071,1.10715,891499995.0
2007-05-03 06:04:00,1.1074,1.1074,1.10725,1.1073,131700000.0
2007-05-03 06:05:00,1.1074,1.1074,1.1072,1.1072,42700000.0
2007-05-03 06:06:00,1.1072,1.1074,1.1072,1.10735,109299998.0
2007-05-03 06:07:00,1.1074,1.1074,1.10735,1.1074,66800000.0
2007-05-03 06:08:00,1.10713,1.10726,1.10693,1.10726,246600000.0
2007-05-03 06:09:00,1.10718,1.10725,1.10709,1.10722,54400000.0
2007-05-03 06:10:00,1.1075,1.1077,1.1075,1.1077,116400000.0
2007-05-03 06:11:00,1.10736,1.10745,1.10732,1.10737,129600000.0
2007-05-03 06:12:00,1.1077,1.1077,1.1076,1.1076,13600000.0
2007-05-03 06:13:00,1.10717,1.1074,1.10715,1.10715,156100000.0
2007-05-03 06:14:00,1.10722,1.10734,1.10711,1.10711,39200000.0
2007-05-03 06:15:00,1.10734,1.10753,1.10731,1.10753,433100002.0
2007-05-03 06:16:00,1.10736,1.10736,1.10718,1.10736,37800000.0
2007-05-03 06:17:00,1.10755,1.10755,1.10755,1.10755,10100000.0
2007-05-03 06:18:00,1.10755,1.1076,1.10755,1.1076,20800000.0
2007-05-03 06:19:00,1.1074,1.1074,1.10721,1.10722,49600000.0
2007-05-03 06:20:00,1.10728,1.10742,1.10716,1.10742,95699998.0
2007-05-03 06:21:00,1.10748,1.10748,1.10731,1.10747,142700000.0
2007-05-03 06:22:00,1.1076,1.1077,1.1076,1.1077,32000000.0
2007-05-03 06:23:00,1.1075,1.10754,1.10736,1.10736,167500000.0
2007-05-03 06:24:00,1.1077,1.1077,1.1075,1.1075,89500000.0
2007-05-03 06:25:00,1.1076,1.1076,1.1076,1.1076,23900000.0
2007-05-03 06:26:00,1.1076,1.1078,1.1076,1.1078,177800000.0
2007-05-03 06:27:00,1.1078,1.1078,1.1078,1.1078,2400000.0
2007-05-03 06:28:00,1.1078,1.1078,1.1078,1.1078,28600000.0
2007-05-03 06:29:00,1.1077,1.1078,1.1077,1.1077,186799993.0
2007-05-03 06:30:00,1.10765,1.1081,1.10765,1.1081,196599999.0
2007-05-03 06:31:00,1.1081,1.1081,1.1081,1.1081,6400000.0
2007-05-03 06:32:00,1.1081,1.1081,1.10805,1.1081,31200000.0
2007-05-03 06:33:00,1.1081,1.1081,1.1079,1.1079,73600000.0
2007-05-03 06:34:00,1.1079,1.1079,1.1079,1.1079,16000000.0
2007-05-03 06:35:00,1.1079,1.1079,1.1079,1.1079,16000000.0
2007-05-03 06:36:00,1.10775,1.10775,1.10756,1.10765,130600000.0
2007-05-03 06:37:00,1.10795,1.108,1.10795,1.108,59200000.0
2007-05-03 06:38:00,1.1078,1.1079,1.10769,1.10773,42800000.0
2007-05-03 06:39:00,1.10788,1.10788,1.10745,1.10745,260100000.0
2007-05-03 06:40:00,1.108,1.108,1.108,1.108,27200000.0
2007-05-03 06:41:00,1.10773,1.10782,1.10759,1.10778,893400010.0
2007-05-03 06:42:00,1.1076,1.1076,1.10755,1.1076,112500000.0
2007-05-03 06:43:00,1.10788,1.10788,1.10768,1.1077,537900003.0
2007-05-03 06:44:00,1.10779,1.10781,1.10766,1.10766,162799999.0
2007-05-03 06:45:00,1.108,1.108,1.108,1.108,9600000.0
2007-05-03 06:46:00,1.10753,1.10778,1.10753,1.10774,227400001.0
2007-05-03 06:47:00,1.10763,1.10787,1.10762,1.10787,175600001.0
2007-05-03 06:48:00,1.1081,1.1081,1.1081,1.1081,4000000.0
2007-05-03 06:49:00,1.1081,1.1081,1.1081,1.1081,56800000.0
2007-05-03 06:50:00,1.1081,1.1081,1.1081,1.1081,13600000.0
2007-05-03 06:51:00,1.1082,1.1083,1.108,1.108,319200000.0
2007-05-03 06:52:00,1.1081,1.1082,1.1081,1.1081,55700000.0
2007-05-03 06:53:00,1.1081,1.1081,1.10805,1.10805,16800000.0
2007-05-03 06:54:00,1.10805,1.10805,1.10805,1.10805,1600000.0
2007-05-03 06:55:00,1.1078,1.10787,1.10768,1.10768,6400000.0
2007-05-03 06:56:00,1.10785,1.10791,1.10784,1.10791,4000000.0
2007-05-03 06:57:00,1.10775,1.10775,1.10775,1.10775,24200000.0
2007-05-03 06:58:00,1.10805,1.10805,1.10805,1.10805,1600000.0
2007-05-03 06:59:00,1.10782,1.10791,1.10772,1.10777,470200000.0
2007-05-03 07:00:00,1.108,1.10805,1.108,1.108,20400000.0
2007-05-03 07:01:00,1.10805,1.10805,1.10805,1.10805,3200000.0
2007-05-03 07:02:00,1.108,1.108,1.108,1.108,8600000.0
2007-05-03 07:03:00,1.10805,1.10815,1.108,1.10815,12600000.0
2007-05-03 07:04:00,1.10815,1.10815,1.10815,1.10815,1600000.0
2007-05-03 07:05:00,1.10795,1.10807,1.10793,1.10798,195000000.0
2007-05-03 07:06:00,1.10815,1.1083,1.10815,1.1082,65300000.0
2007-05-03 07:07:00,1.10825,1.1083,1.10825,1.1083,60800000.0
2007-05-03 07:08:00,1.1083,1.1083,1.1082,1.1082,67800000.0
2007-05-03 07:09:00,1.1082,1.1082,1.1082,1.1082,165600000.0
2007-05-03 07:10:00,1.1082,1.1082,1.1081,1.10815,88100000.0
2007-05-03 07:11:00,1.1082,1.1082,1.1082,1.1082,30200000.0
2007-05-03 07:12:00,1.10805,1.10813,1.10781,1.10785,279900000.0
2007-05-03 07:13:00,1.10802,1.10803,1.10788,1.10797,433400002.0
2007-05-03 07:14:00,1.10803,1.10804,1.10784,1.10804,122199998.0
2007-05-03 07:15:00,1.1082,1.1083,1.10815,1.1083,70300000.0
2007-05-03 07:16:00,1.1083,1.1083,1.1083,1.1083,6400000.0
2007-05-03 07:17:00,1.1083,1.1084,1.1082,1.1082,165600000.0
2007-05-03 07:18:00,1.1082,1.1082,1.1082,1.1082,146399996.0
2007-05-03 07:19:00,1.10802,1.10806,1.1078,1.10805,497299995.0
2007-05-03 07:20:00,1.10803,1.10803,1.10788,1.10801,57000000.0
2007-05-03 07:21:00,1.10806,1.10807,1.10792,1.10807,547399998.0
2007-05-03 07:22:00,1.10825,1.1083,1.1082,1.1082,98199999.0
2007-05-03 07:23:00,1.10825,1.1083,1.10825,1.1083,34600000.0
2007-05-03 07:24:00,1.10825,1.1084,1.10825,1.10835,69100000.0
2007-05-03 07:25:00,1.1084,1.10845,1.10835,1.10835,31100000.0
2007-05-03 07:26:00,1.1084,1.1084,1.1083,1.1084,29200000.0
2007-05-03 07:27:00,1.1084,1.10845,1.1084,1.10845,13600000.0
2007-05-03 07:28:00,1.10845,1.10845,1.10845,1.10845,800000.0
2007-05-03 07:29:00,1.10845,1.10845,1.1084,1.1084,6400000.0
2007-05-03 07:30:00,1.10845,1.10845,1.1084,1.10845,8000000.0
2007-05-03 07:31:00,1.10792,1.10822,1.10792,1.10803,511099999.0
2007-05-03 07:32:00,1.10845,1.10845,1.10845,1.10845,7200000.0
2007-05-03 07:33:00,1.1085,1.1085,1.108,1.10805,131100000.0
2007-05-03 07:34:00,1.108,1.108,1.108,1.108,5600000.0
2007-05-03 07:35:00,1.108,1.1082,1.108,1.1081,105499999.0
2007-05-03 07:36:00,1.1081,1.1081,1.10795,1.108,110600000.0
2007-05-03 07:37:00,1.108,1.10805,1.10795,1.10795,50800000.0
2007-05-03 07:38:00,1.108,1.108,1.108,1.108,96200000.0
2007-05-03 07:39:00,1.108,1.108,1.10795,1.108,149500000.0
2007-05-03 07:40:00,1.108,1.10805,1.108,1.108,45000000.0
2007-05-03 07:41:00,1.108,1.1081,1.108,1.1081,103100000.0
2007-05-03 07:42:00,1.1081,1.1081,1.1081,1.1081,73099999.0
2007-05-03 07:43:00,1.1081,1.1085,1.1081,1.1081,225000000.0
2007-05-03 07:44:00,1.10815,1.1083,1.10815,1.1082,6000000.0
2007-05-03 07:45:00,1.1082,1.1083,1.1082,1.1083,45600000.0
2007-05-03 07:46:00,1.1082,1.1082,1.1081,1.1081,16000000.0
2007-05-03 07:47:00,1.1081,1.1083,1.10795,1.1081,73999999.0
2007-05-03 07:48:00,1.108,1.1082,1.108,1.1082,73700001.0
2007-05-03 07:49:00,1.1082,1.1082,1.1082,1.1082,120000000.0
2007-05-03 07:50:00,1.1082,1.1082,1.1082,1.1082,46400000.0
2007-05-03 07:51:00,1.1082,1.1082,1.1082,1.1082,4800000.0
2007-05-03 07:52:00,1.10784,1.10792,1.10736,1.10788,491699997.0
2007-05-03 07:53:00,1.1081,1.10815,1.108,1.10805,64700000.0
2007-05-03 07:54:00,1.10805,1.10815,1.108,1.10815,52300000.0
2007-05-03 07:55:00,1.10815,1.1083,1.10815,1.1083,110499998.0
2007-05-03 07:56:00,1.1083,1.1083,1.10805,1.1082,102400000.0
2007-05-03 07:57:00,1.1082,1.1082,1.1082,1.1082,28800000.0
2007-05-03 07:58:00,1.1083,1.1083,1.1081,1.1081,12200000.0
2007-05-03 07:59:00,1.108,1.1083,1.1078,1.1081,559599992.0
2007-05-03 08:00:00,1.1081,1.1081,1.108,1.108,25800000.0
2007-05-03 08:01:00,1.108,1.108,1.10785,1.1079,83800000.0
2007-05-03 08:02:00,1.1079,1.1079,1.1072,1.1072,258999999.0
2007-05-03 08:03:00,1.1072,1.10725,1.10695,1.107,492800002.0
2007-05-03 08:04:00,1.107,1.1071,1.1069,1.10705,261200001.0
2007-05-03 08:05:00,1.1071,1.1072,1.10695,1.107,204900000.0
2007-05-03 08:06:00,1.107,1.1071,1.1069,1.10695,613400000.0
2007-05-03 08:07:00,1.1071,1.1073,1.107,1.107,211399999.0
2007-05-03 08:08:00,1.107,1.10715,1.10685,1.10715,236799996.0
2007-05-03 08:09:00,1.10715,1.10715,1.10705,1.1071,34600000.0
2007-05-03 08:10:00,1.10676,1.10695,1.10658,1.10691,13800000.0
2007-05-03 08:11:00,1.10715,1.10715,1.107,1.107,38500000.0
2007-05-03 08:12:00,1.10705,1.1071,1.10705,1.1071,115700000.0
2007-05-03 08:13:00,1.1071,1.1071,1.1067,1.1067,396000000.0
2007-05-03 08:14:00,1.1067,1.107,1.1067,1.107,126299998.0
2007-05-03 08:15:00,1.107,1.107,1.1068,1.1069,172800000.0
2007-05-03 08:16:00,1.1069,1.107,1.1069,1.107,98400000.0
2007-05-03 08:17:00,1.107,1.107,1.107,1.107,140100000.0
2007-05-03 08:18:00,1.10705,1.1071,1.10705,1.1071,16000000.0
2007-05-03 08:19:00,1.1071,1.1071,1.1071,1.1071,4800000.0
2007-05-03 08:20:00,1.10715,1.1073,1.10715,1.1073,56700000.0
2007-05-03 08:21:00,1.1072,1.1072,1.10695,1.10705,140700000.0
2007-05-03 08:22:00,1.1071,1.1071,1.10705,1.1071,141199998.0
2007-05-03 08:23:00,1.1071,1.1071,1.10705,1.1071,36399999.0
2007-05-03 08:24:00,1.10678,1.10707,1.10678,1.10682,203600000.0
2007-05-03 08:25:00,1.10715,1.10715,1.10715,1.10715,6400000.0
2007-05-03 08:26:00,1.1071,1.1073,1.1071,1.1073,20999999.0
2007-05-03 08:27:00,1.10715,1.1073,1.10715,1.1073,38600000.0
2007-05-03 08:28:00,1.1073,1.1076,1.1072,1.1076,132500000.0
2007-05-03 08:29:00,1.1076,1.1077,1.1076,1.1076,95800000.0
2007-05-03 08:30:00,1.10765,1.10775,1.10765,1.10775,88300000.0
2007-05-03 08:31:00,1.1077,1.10775,1.10765,1.10775,110599998.0
2007-05-03 08:32:00,1.10775,1.10775,1.1076,1.10765,68900001.0
2007-05-03 08:33:00,1.10775,1.10775,1.1076,1.1076,78900000.0
2007-05-03 08:34:00,1.1076,1.10765,1.1076,1.10765,198100002.0
2007-05-03 08:35:00,1.1076,1.1077,1.10755,1.1076,137200001.0
2007-05-03 08:36:00,1.1076,1.10765,1.1076,1.1076,239100005.0
2007-05-03 08:37:00,1.10765,1.1077,1.10765,1.10765,20800000.0
2007-05-03 08:38:00,1.10765,1.1077,1.10765,1.10765,4000000.0
2007-05-03 08:39:00,1.10765,1.1077,1.1074,1.1075,146300001.0
2007-05-03 08:40:00,1.10745,1.1075,1.10745,1.1075,257999996.0
2007-05-03 08:41:00,1.1075,1.10755,1.10745,1.10745,429199998.0
2007-05-03 08:42:00,1.10755,1.1076,1.1075,1.1076,84500000.0
2007-05-03 08:43:00,1.1076,1.1076,1.1076,1.1076,1600000.0
2007-05-03 08:44:00,1.1076,1.1076,1.1076,1.1076,2400000.0
2007-05-03 08:45:00,1.1076,1.1076,1.1075,1.1075,10900000.0
2007-05-03 08:46:00,1.1076,1.1076,1.1075,1.1076,34700000.0
2007-05-03 08:47:00,1.1077,1.1077,1.10755,1.10755,107000000.0
2007-05-03 08:48:00,1.10755,1.1076,1.10745,1.10745,318500001.0
2007-05-03 08:49:00,1.10745,1.10765,1.10745,1.1075,501799999.0
2007-05-03 08:50:00,1.1075,1.1076,1.1075,1.1076,242500002.0
2007-05-03 08:51:00,1.1076,1.1076,1.1075,1.1075,299000002.0
2007-05-03 08:52:00,1.1075,1.1075,1.1074,1.10745,400400000.0
2007-05-03 08:53:00,1.10745,1.10745,1.1071,1.1071,150399998.0
2007-05-03 08:54:00,1.10725,1.10725,1.1069,1.1069,179999999.0
2007-05-03 08:55:00,1.10685,1.1072,1.1068,1.1072,603799991.0
2007-05-03 08:56:00,1.1072,1.1073,1.10715,1.1073,62700000.0
2007-05-03 08:57:00,1.1073,1.1074,1.1073,1.1074,121600000.0
2007-05-03 08:58:00,1.1073,1.1074,1.1073,1.1074,73899998.0
2007-05-03 08:59:00,1.1074,1.10755,1.1073,1.10755,132700000.0
2007-05-03 09:00:00,1.1075,1.1078,1.1075,1.10765,147800000.0
2007-05-03 09:01:00,1.10765,1.10765,1.1076,1.1076,42400000.0
2007-05-03 09:02:00,1.10765,1.10765,1.1073,1.1073,46700000.0
2007-05-03 09:03:00,1.1073,1.1074,1.1073,1.1074,318099996.0
2007-05-03 09:04:00,1.1074,1.1074,1.1073,1.1073,153400001.0
2007-05-03 09:05:00,1.10725,1.10745,1.1072,1.1072,507299997.0
2007-05-03 09:06:00,1.1072,1.1072,1.1069,1.107,245000001.0
2007-05-03 09:07:00,1.107,1.1073,1.1069,1.1071,314300002.0
2007-05-03 09:08:00,1.1071,1.1073,1.1071,1.1073,123199999.0
2007-05-03 09:09:00,1.1073,1.1073,1.1071,1.1071,116699998.0
2007-05-03 09:10:00,1.1071,1.1072,1.10705,1.1072,129099999.0
2007-05-03 09:11:00,1.1071,1.1072,1.1071,1.1072,19500000.0
2007-05-03 09:12:00,1.1072,1.1074,1.1072,1.1073,129700001.0
2007-05-03 09:13:00,1.1074,1.1074,1.10725,1.1073,3200000.0
2007-05-03 09:14:00,1.1073,1.1073,1.1073,1.1073,1200000.0
2007-05-03 09:15:00,1.1072,1.1072,1.10675,1.10675,410099999.0
2007-05-03 09:16:00,1.1068,1.1073,1.10675,1.1072,1005699996.0
2007-05-03 09:17:00,1.10725,1.10725,1.1071,1.1071,184300001.0
2007-05-03 09:18:00,1.1072,1.1072,1.10705,1.10705,8000000.0
2007-05-03 09:19:00,1.1072,1.1073,1.1072,1.1073,224600000.0
2007-05-03 09:20:00,1.10725,1.1074,1.10695,1.1072,1504799994.0
2007-05-03 09:21:00,1.1072,1.1074,1.1072,1.1073,234000000.0
2007-05-03 09:22:00,1.1073,1.10745,1.1073,1.1073,133399999.0
2007-05-03 09:23:00,1.1073,1.10765,1.10725,1.1075,265200001.0
2007-05-03 09:24:00,1.1075,1.10755,1.10745,1.1075,76800000.0
2007-05-03 09:25:00,1.1075,1.1075,1.10745,1.10745,36800000.0
2007-05-03 09:26:00,1.1075,1.1075,1.10745,1.10745,9800000.0
2007-05-03 09:27:00,1.1075,1.1075,1.1074,1.1074,45600000.0
2007-05-03 09:28:00,1.1074,1.1075,1.1074,1.1074,175199997.0
2007-05-03 09:29:00,1.1074,1.10745,1.1074,1.10745,166499999.0
2007-05-03 09:30:00,1.10745,1.10745,1.1073,1.1073,259299996.0
2007-05-03 09:31:00,1.10702,1.10705,1.1065,1.10703,289900001.0
2007-05-03 09:32:00,1.1073,1.1073,1.10715,1.1073,316700000.0
2007-05-03 09:33:00,1.1072,1.1072,1.10715,1.10715,141100003.0
2007-05-03 09:34:00,1.10715,1.10715,1.107,1.107,168099995.0
2007-05-03 09:35:00,1.107,1.1071,1.10695,1.107,698099992.0
2007-05-03 09:36:00,1.107,1.10705,1.1068,1.1068,300999993.0
2007-05-03 09:37:00,1.1068,1.1068,1.1067,1.1067,196000003.0
2007-05-03 09:38:00,1.1067,1.1068,1.1067,1.1067,80600003.0
2007-05-03 09:39:00,1.1068,1.1068,1.1067,1.1068,50700002.0
2007-05-03 09:40:00,1.1065,1.10664,1.10643,1.10643,218400001.0
2007-05-03 09:41:00,1.1068,1.1068,1.1067,1.10675,37200000.0
2007-05-03 09:42:00,1.10644,1.10658,1.10629,1.1064,127600002.0
2007-05-03 09:43:00,1.1067,1.10675,1.1066,1.10675,551700008.0
2007-05-03 09:44:00,1.1067,1.10675,1.10665,1.10675,134499999.0
2007-05-03 09:45:00,1.1068,1.1068,1.1067,1.1067,49100000.0
2007-05-03 09:46:00,1.10675,1.1068,1.1067,1.1068,40399999.0
2007-05-03 09:47:00,1.1068,1.1068,1.1066,1.1068,308299991.0
2007-05-03 09:48:00,1.1067,1.1067,1.10655,1.10665,267400000.0
2007-05-03 09:49:00,1.1067,1.1067,1.1067,1.1067,1200000.0
2007-05-03 09:50:00,1.1067,1.10675,1.1067,1.1067,231700000.0
2007-05-03 09:51:00,1.10665,1.10695,1.1066,1.1069,793900002.0
2007-05-03 09:52:00,1.1068,1.10685,1.1066,1.1067,425700003.0
2007-05-03 09:53:00,1.1067,1.1067,1.1065,1.1065,694699994.0
2007-05-03 09:54:00,1.1065,1.1066,1.1065,1.1066,417499998.0
2007-05-03 09:55:00,1.1066,1.1066,1.1065,1.1065,260300004.0
2007-05-03 09:56:00,1.1065,1.10655,1.1065,1.1065,266399999.0
2007-05-03 09:57:00,1.1065,1.1066,1.1064,1.10655,613700004.0
2007-05-03 09:58:00,1.10655,1.1067,1.10655,1.1066,523900002.0
2007-05-03 09:59:00,1.10665,1.1067,1.10665,1.1067,4400000.0
2007-05-03 10:00:00,1.10665,1.1067,1.10655,1.1066,144199998.0
2007-05-03 10:01:00,1.1066,1.1066,1.10645,1.1065,372999990.0
2007-05-03 10:02:00,1.10655,1.10655,1.1065,1.1065,175099997.0
2007-05-03 10:03:00,1.10655,1.10655,1.10655,1.10655,14400000.0
2007-05-03 10:04:00,1.10655,1.10655,1.10655,1.10655,1600000.0
2007-05-03 10:05:00,1.1066,1.1066,1.1066,1.1066,71700000.0
2007-05-03 10:06:00,1.1066,1.1066,1.10645,1.1065,398899998.0
2007-05-03 10:07:00,1.1065,1.1066,1.1065,1.1066,435599990.0
2007-05-03 10:08:00,1.1066,1.1066,1.1065,1.1065,314000007.0
2007-05-03 10:09:00,1.1065,1.1066,1.1064,1.1064,521100001.0
2007-05-03 10:10:00,1.1064,1.1066,1.1064,1.1066,202099998.0
2007-05-03 10:11:00,1.1066,1.1067,1.1064,1.1066,488899998.0
2007-05-03 10:12:00,1.1066,1.1067,1.1066,1.1067,251000000.0
2007-05-03 10:13:00,1.1067,1.1068,1.10665,1.1068,72800000.0
2007-05-03 10:14:00,1.1067,1.1069,1.1067,1.1068,82699999.0
2007-05-03 10:15:00,1.1069,1.107,1.1068,1.107,117300000.0
2007-05-03 10:16:00,1.107,1.107,1.107,1.107,12000000.0
2007-05-03 10:17:00,1.107,1.1071,1.107,1.1071,78900000.0
2007-05-03 10:18:00,1.1071,1.1073,1.107,1.1072,404500007.0
2007-05-03 10:19:00,1.1073,1.1075,1.10705,1.10715,838700004.0
2007-05-03 10:20:00,1.10715,1.1075,1.10715,1.1074,637600002.0
2007-05-03 10:21:00,1.1074,1.1076,1.1074,1.1075,469099996.0
2007-05-03 10:22:00,1.1075,1.1079,1.1075,1.1079,164500000.0
2007-05-03 10:23:00,1.108,1.1081,1.1078,1.108,805000005.0
2007-05-03 10:24:00,1.108,1.108,1.10785,1.10785,553799999.0
2007-05-03 10:25:00,1.1078,1.1078,1.1075,1.10765,614700004.0
2007-05-03 10:26:00,1.1076,1.1076,1.10755,1.10755,94400000.0
2007-05-03 10:27:00,1.10755,1.1078,1.10755,1.1078,322600000.0
2007-05-03 10:28:00,1.1078,1.1078,1.1077,1.1078,75600000.0
2007-05-03 10:29:00,1.1078,1.10785,1.1078,1.10785,60200001.0
2007-05-03 10:30:00,1.1079,1.1081,1.10785,1.10795,329500002.0
2007-05-03 10:31:00,1.10795,1.1081,1.10775,1.1081,865300000.0
2007-05-03 10:32:00,1.1081,1.1083,1.1081,1.1083,546399995.0
2007-05-03 10:33:00,1.1083,1.1085,1.1082,1.1084,123399998.0
2007-05-03 10:34:00,1.10835,1.10835,1.10815,1.1083,657900001.0
2007-05-03 10:35:00,1.1083,1.1083,1.10815,1.1082,148000000.0
2007-05-03 10:36:00,1.10815,1.10815,1.1081,1.1081,124400000.0
2007-05-03 10:37:00,1.108,1.1081,1.1078,1.1079,147500000.0
2007-05-03 10:38:00,1.1079,1.1079,1.1078,1.1079,194300000.0
2007-05-03 10:39:00,1.1079,1.1079,1.1079,1.1079,105800000.0
2007-05-03 10:40:00,1.1079,1.1079,1.1079,1.1079,180100000.0
2007-05-03 10:41:00,1.1079,1.1079,1.1078,1.1078,417000009.0
2007-05-03 10:42:00,1.1078,1.1078,1.1078,1.1078,92200000.0
2007-05-03 10:43:00,1.1077,1.1078,1.1076,1.10765,290399998.0
2007-05-03 10:44:00,1.10765,1.1081,1.10765,1.1079,407300001.0
2007-05-03 10:45:00,1.10785,1.1079,1.1077,1.1078,715500001.0
2007-05-03 10:46:00,1.1078,1.1079,1.1078,1.1078,46200000.0
2007-05-03 10:47:00,1.1078,1.1078,1.1078,1.1078,13800000.0
2007-05-03 10:48:00,1.1078,1.1078,1.1078,1.1078,13700000.0
2007-05-03 10:49:00,1.1078,1.1081,1.1078,1.1081,373700001.0
2007-05-03 10:50:00,1.10805,1.1081,1.10805,1.10805,76000000.0
2007-05-03 10:51:00,1.10805,1.1081,1.10805,1.1081,412799999.0
2007-05-03 10:52:00,1.1081,1.1083,1.10805,1.1082,277299999.0
2007-05-03 10:53:00,1.1083,1.1084,1.1082,1.1084,200900000.0
2007-05-03 10:54:00,1.1084,1.1084,1.1082,1.1083,107700001.0
2007-05-03 10:55:00,1.1083,1.1084,1.1083,1.1084,20400000.0
2007-05-03 10:56:00,1.1084,1.1084,1.1083,1.1083,237200000.0
2007-05-03 10:57:00,1.1084,1.1084,1.1083,1.1083,33400000.0
2007-05-03 10:58:00,1.1082,1.1082,1.1081,1.1081,258499998.0
2007-05-03 10:59:00,1.1081,1.1081,1.1081,1.1081,148900000.0
2007-05-03 11:00:00,1.10815,1.1083,1.108,1.1081,568299992.0
2007-05-03 11:01:00,1.1081,1.10815,1.1081,1.10815,197200000.0
2007-05-03 11:02:00,1.1081,1.10815,1.1081,1.1081,166400000.0
2007-05-03 11:03:00,1.10787,1.10794,1.10779,1.10787,909000000.0
2007-05-03 11:04:00,1.1081,1.1081,1.1081,1.1081,92500000.0
2007-05-03 11:05:00,1.1081,1.1081,1.1081,1.1081,55700000.0
2007-05-03 11:06:00,1.10805,1.1081,1.10805,1.1081,64300000.0
2007-05-03 11:07:00,1.10772,1.10797,1.10772,1.10773,288351865.0
2007-05-03 11:08:00,1.10815,1.1082,1.1081,1.10815,35099999.0
2007-05-03 11:09:00,1.1082,1.10855,1.1082,1.10855,426500000.0
2007-05-03 11:10:00,1.1086,1.1088,1.1086,1.1088,261600000.0
2007-05-03 11:11:00,1.1088,1.10895,1.1088,1.10885,497300001.0
2007-05-03 11:12:00,1.10885,1.10885,1.10855,1.1086,609800008.0
2007-05-03 11:13:00,1.1086,1.1086,1.10835,1.10845,533200001.0
2007-05-03 11:14:00,1.1085,1.1085,1.1081,1.1081,520400004.0
2007-05-03 11:15:00,1.1081,1.1082,1.10795,1.1081,997200002.0
2007-05-03 11:16:00,1.1081,1.1081,1.10805,1.10805,192999999.0
2007-05-03 11:17:00,1.1081,1.1081,1.10805,1.10805,90800000.0
2007-05-03 11:18:00,1.10805,1.10805,1.108,1.108,161900003.0
2007-05-03 11:19:00,1.108,1.1083,1.108,1.1083,533700002.0
2007-05-03 11:20:00,1.1083,1.1084,1.1083,1.1084,14600000.0
2007-05-03 11:21:00,1.1084,1.1084,1.10835,1.10835,16500000.0
2007-05-03 11:22:00,1.10835,1.10835,1.1083,1.1083,146000000.0
2007-05-03 11:23:00,1.1083,1.1085,1.1083,1.1085,424500000.0
2007-05-03 11:24:00,1.1085,1.1086,1.10845,1.1085,296299999.0
2007-05-03 11:25:00,1.1085,1.1087,1.1084,1.1087,945799989.0
2007-05-03 11:26:00,1.1087,1.10875,1.10855,1.10875,476499998.0
2007-05-03 11:27:00,1.10875,1.10875,1.1086,1.1087,350400004.0
2007-05-03 11:28:00,1.1087,1.1087,1.1087,1.1087,52000000.0
2007-05-03 11:29:00,1.1087,1.1087,1.1086,1.10865,116400000.0
2007-05-03 11:30:00,1.10865,1.10865,1.10865,1.10865,54400000.0
2007-05-03 11:31:00,1.10865,1.10865,1.1082,1.1083,432800001.0
2007-05-03 11:32:00,1.1083,1.10845,1.1083,1.10845,36400000.0
2007-05-03 11:33:00,1.10845,1.10845,1.1083,1.1083,147700001.0
2007-05-03 11:34:00,1.1083,1.1084,1.1083,1.1084,36300000.0
2007-05-03 11:35:00,1.1084,1.1084,1.1084,1.1084,6300000.0
2007-05-03 11:36:00,1.1084,1.1084,1.1084,1.1084,2800000.0
2007-05-03 11:37:00,1.1084,1.1084,1.10835,1.1084,4300000.0
2007-05-03 11:38:00,1.1084,1.1084,1.1083,1.10835,52900000.0
2007-05-03 11:39:00,1.10835,1.10835,1.10835,1.10835,6400000.0
2007-05-03 11:40:00,1.10835,1.10835,1.10835,1.10835,13600000.0
2007-05-03 11:41:00,1.1083,1.1083,1.10825,1.1083,284100000.0
2007-05-03 11:42:00,1.1083,1.1083,1.1083,1.1083,255200000.0
2007-05-03 11:43:00,1.1083,1.1083,1.10825,1.10825,79100000.0
2007-05-03 11:44:00,1.1083,1.1083,1.1082,1.1082,277299992.0
2007-05-03 11:45:00,1.1082,1.1084,1.1082,1.1084,131699999.0
2007-05-03 11:46:00,1.1083,1.1083,1.1081,1.1082,177599999.0
2007-05-03 11:47:00,1.1082,1.1082,1.1082,1.1082,7200000.0
2007-05-03 11:48:00,1.1083,1.1083,1.1079,1.1079,282799997.0
2007-05-03 11:49:00,1.108,1.1081,1.1079,1.1081,736600008.0
2007-05-03 11:50:00,1.1081,1.1081,1.10805,1.10805,7700000.0
2007-05-03 11:51:00,1.1081,1.1081,1.10795,1.1081,38400000.0
2007-05-03 11:52:00,1.10805,1.1086,1.10805,1.10855,939300002.0
2007-05-03 11:53:00,1.1085,1.1085,1.1081,1.1081,588799999.0
2007-05-03 11:54:00,1.1082,1.1083,1.10805,1.1081,540000000.0
2007-05-03 11:55:00,1.1081,1.10815,1.10805,1.10805,156400000.0
2007-05-03 11:56:00,1.10805,1.10815,1.10745,1.10755,949900006.0
2007-05-03 11:57:00,1.10755,1.1076,1.1075,1.1075,236999999.0
2007-05-03 11:58:00,1.1075,1.1075,1.10745,1.10745,69900000.0
2007-05-03 11:59:00,1.1075,1.10765,1.10735,1.10745,729699999.0
2007-05-03 12:00:00,1.10745,1.1076,1.1074,1.1076,897500001.0
2007-05-03 12:01:00,1.1076,1.1078,1.1076,1.1076,582899988.0
2007-05-03 12:02:00,1.1076,1.1076,1.1073,1.10735,576200000.0
2007-05-03 12:03:00,1.1074,1.10745,1.10735,1.10735,138000000.0
2007-05-03 12:04:00,1.1074,1.10765,1.1074,1.1076,357600002.0
2007-05-03 12:05:00,1.1076,1.1077,1.1076,1.1077,200599996.0
2007-05-03 12:06:00,1.10775,1.1078,1.1076,1.1076,70400000.0
2007-05-03 12:07:00,1.1076,1.1076,1.1075,1.10755,102299999.0
2007-05-03 12:08:00,1.10755,1.1076,1.10755,1.1076,39200000.0
2007-05-03 12:09:00,1.1076,1.1076,1.1074,1.1074,80100001.0
2007-05-03 12:10:00,1.1075,1.1076,1.1073,1.1076,1828400005.0
2007-05-03 12:11:00,1.1076,1.1077,1.1076,1.1077,538100009.0
2007-05-03 12:12:00,1.1077,1.10805,1.1077,1.1078,1254800004.0
2007-05-03 12:13:00,1.1078,1.1082,1.10765,1.1082,758199999.0
2007-05-03 12:14:00,1.1082,1.10845,1.10815,1.1084,709499998.0
2007-05-03 12:15:00,1.10845,1.1085,1.1083,1.1085,600300008.0
2007-05-03 12:16:00,1.1085,1.1085,1.1084,1.1084,127700000.0
2007-05-03 12:17:00,1.1084,1.1084,1.10825,1.10835,41500000.0
2007-05-03 12:18:00,1.1083,1.1083,1.108,1.10815,580099997.0
2007-05-03 12:19:00,1.10815,1.1082,1.10815,1.1082,129099996.0
2007-05-03 12:20:00,1.1082,1.1082,1.1082,1.1082,111499995.0
2007-05-03 12:21:00,1.1082,1.10835,1.1082,1.1082,314899992.0
2007-05-03 12:22:00,1.1082,1.1082,1.1077,1.1077,460599992.0
2007-05-03 12:23:00,1.1077,1.1078,1.1075,1.1078,743699987.0
2007-05-03 12:24:00,1.1077,1.1078,1.10765,1.1077,545600003.0
2007-05-03 12:25:00,1.1077,1.1077,1.1077,1.1077,197600008.0
2007-05-03 12:26:00,1.10775,1.10775,1.10765,1.10775,188900002.0
2007-05-03 12:27:00,1.10765,1.1078,1.1076,1.1078,137600002.0
2007-05-03 12:28:00,1.1078,1.1078,1.10765,1.10765,14400000.0
2007-05-03 12:29:00,1.10765,1.10765,1.1075,1.1076,440500001.0
2007-05-03 12:30:00,1.1076,1.1076,1.1076,1.1076,68399998.0
2007-05-03 12:31:00,1.1076,1.1076,1.1076,1.1076,128900000.0
2007-05-03 12:32:00,1.1076,1.1076,1.1075,1.1075,216800005.0
2007-05-03 12:33:00,1.1075,1.1076,1.1075,1.1075,418500004.0
2007-05-03 12:34:00,1.1075,1.1075,1.1075,1.1075,122500000.0
2007-05-03 12:35:00,1.1075,1.1075,1.1075,1.1075,121100003.0
2007-05-03 12:36:00,1.1075,1.1075,1.10745,1.1075,278400001.0
2007-05-03 12:37:00,1.10745,1.1076,1.10745,1.1076,151799997.0
2007-05-03 12:38:00,1.1076,1.1076,1.1076,1.1076,15100000.0
2007-05-03 12:39:00,1.1075,1.10765,1.1075,1.1075,90200002.0
2007-05-03 12:40:00,1.1076,1.10765,1.1076,1.10765,191899997.0
2007-05-03 12:41:00,1.10765,1.108,1.10765,1.1078,534299994.0
2007-05-03 12:42:00,1.1078,1.1078,1.10775,1.1078,71799999.0
2007-05-03 12:43:00,1.10785,1.10785,1.1078,1.10785,48099998.0
2007-05-03 12:44:00,1.1078,1.108,1.1078,1.10785,208699997.0
2007-05-03 12:45:00,1.10785,1.108,1.10785,1.1079,100599999.0
2007-05-03 12:46:00,1.1079,1.1079,1.10775,1.1078,166200001.0
2007-05-03 12:47:00,1.1078,1.10795,1.1078,1.1078,114999999.0
2007-05-03 12:48:00,1.1078,1.1078,1.1078,1.1078,18900000.0
2007-05-03 12:49:00,1.10758,1.10776,1.10758,1.10775,304099994.0
2007-05-03 12:50:00,1.10694,1.10763,1.10694,1.10722,313599998.0
2007-05-03 12:51:00,1.1078,1.1078,1.1078,1.1078,1600000.0
2007-05-03 12:52:00,1.1078,1.1078,1.1078,1.1078,1100000.0
2007-05-03 12:53:00,1.1078,1.1078,1.1078,1.1078,9300000.0
2007-05-03 12:54:00,1.1078,1.1078,1.1078,1.1078,1400000.0
2007-05-03 12:55:00,1.1078,1.1078,1.1078,1.1078,22400000.0
2007-05-03 12:56:00,1.10785,1.10785,1.10785,1.10785,4900000.0
2007-05-03 12:57:00,1.1078,1.1078,1.10775,1.1078,114799999.0
2007-05-03 12:58:00,1.10775,1.10775,1.10775,1.10775,8300000.0
2007-05-03 12:59:00,1.1078,1.1078,1.1078,1.1078,5200000.0
2007-05-03 13:00:00,1.1078,1.1078,1.10775,1.10775,8800000.0
2007-05-03 13:01:00,1.10775,1.1078,1.10745,1.1075,217599995.0
2007-05-03 13:02:00,1.1075,1.1075,1.1075,1.1075,176699999.0
2007-05-03 13:03:00,1.10755,1.10765,1.10755,1.10765,41400000.0
2007-05-03 13:04:00,1.10742,1.10747,1.10711,1.10711,12200000.0
2007-05-03 13:05:00,1.10763,1.1077,1.1073,1.10734,27800000.0
2007-05-03 13:06:00,1.1077,1.10775,1.10755,1.10755,109999999.0
2007-05-03 13:07:00,1.10755,1.1076,1.10745,1.1076,51400001.0
2007-05-03 13:08:00,1.1076,1.1076,1.10745,1.1075,150400002.0
2007-05-03 13:09:00,1.1075,1.1076,1.1075,1.1075,267600000.0
2007-05-03 13:10:00,1.1075,1.10755,1.1075,1.10755,95500000.0
2007-05-03 13:11:00,1.10755,1.10755,1.1075,1.1075,42300002.0
2007-05-03 13:12:00,1.10745,1.1076,1.10745,1.1076,53000002.0
2007-05-03 13:13:00,1.1076,1.1077,1.1076,1.10765,75199999.0
2007-05-03 13:14:00,1.10765,1.10765,1.1076,1.1076,42900000.0
2007-05-03 13:15:00,1.10715,1.10745,1.10678,1.10678,839000003.0
2007-05-03 13:16:00,1.10765,1.10765,1.1076,1.1076,86899999.0
2007-05-03 13:17:00,1.1076,1.1076,1.1076,1.1076,72500001.0
2007-05-03 13:18:00,1.1076,1.1076,1.1076,1.1076,26299999.0
2007-05-03 13:19:00,1.1076,1.1077,1.1076,1.1077,24700000.0
2007-05-03 13:20:00,1.10765,1.1077,1.10765,1.1077,9600000.0
2007-05-03 13:21:00,1.1077,1.1077,1.1077,1.1077,6400000.0
2007-05-03 13:22:00,1.10687,1.10745,1.10687,1.10702,490700001.0
2007-05-03 13:23:00,1.1075,1.10753,1.10734,1.10744,285300000.0
2007-05-03 13:24:00,1.10748,1.10755,1.10708,1.10735,255100000.0
2007-05-03 13:25:00,1.1077,1.1077,1.1077,1.1077,1600000.0
2007-05-03 13:26:00,1.10775,1.10775,1.1077,1.1077,72700000.0
2007-05-03 13:27:00,1.1076,1.1076,1.1076,1.1076,35400002.0
2007-05-03 13:28:00,1.1077,1.1077,1.1077,1.1077,300000.0
2007-05-03 13:29:00,1.10703,1.10743,1.10703,1.10735,1543700003.0
2007-05-03 13:30:00,1.1078,1.1078,1.1076,1.1076,221999999.0
2007-05-03 13:31:00,1.1077,1.1077,1.1076,1.1076,331900009.0
2007-05-03 13:32:00,1.1077,1.1077,1.1074,1.1074,254600001.0
2007-05-03 13:33:00,1.1074,1.1074,1.1074,1.1074,44500001.0
2007-05-03 13:34:00,1.1074,1.1074,1.1074,1.1074,4800000.0
2007-05-03 13:35:00,1.1074,1.1074,1.1074,1.1074,22400000.0
2007-05-03 13:36:00,1.1074,1.1075,1.1073,1.1074,328399998.0
2007-05-03 13:37:00,1.1074,1.10825,1.1074,1.1079,721599998.0
2007-05-03 13:38:00,1.10785,1.10795,1.10785,1.1079,109900001.0
2007-05-03 13:39:00,1.10795,1.10795,1.1078,1.10795,62000001.0
2007-05-03 13:40:00,1.10795,1.10795,1.1079,1.1079,68600000.0
2007-05-03 13:41:00,1.1079,1.1079,1.10785,1.1079,70400000.0
2007-05-03 13:42:00,1.10785,1.1079,1.10785,1.1079,55400000.0
2007-05-03 13:43:00,1.1079,1.1079,1.1078,1.1078,173499998.0
2007-05-03 13:44:00,1.1078,1.1078,1.1078,1.1078,220000000.0
2007-05-03 13:45:00,1.1078,1.10795,1.1078,1.10795,161199998.0
2007-05-03 13:46:00,1.10795,1.10795,1.1078,1.1078,24600000.0
2007-05-03 13:47:00,1.1079,1.10795,1.1079,1.1079,36800000.0
2007-05-03 13:48:00,1.1079,1.1079,1.1078,1.1078,165100000.0
2007-05-03 13:49:00,1.1079,1.108,1.1079,1.108,63400001.0
2007-05-03 13:50:00,1.108,1.108,1.1079,1.108,45400000.0
2007-05-03 13:51:00,1.108,1.108,1.108,1.108,12000000.0
2007-05-03 13:52:00,1.108,1.108,1.108,1.108,2400000.0
2007-05-03 13:53:00,1.108,1.108,1.108,1.108,6400000.0
2007-05-03 13:54:00,1.108,1.108,1.108,1.108,3200000.0
2007-05-03 13:55:00,1.108,1.1081,1.10795,1.1081,73899999.0
2007-05-03 13:56:00,1.1081,1.1081,1.10795,1.108,33200000.0
2007-05-03 13:57:00,1.10805,1.1081,1.10805,1.1081,41500000.0
2007-05-03 13:58:00,1.10815,1.10835,1.10815,1.1083,170200002.0
2007-05-03 13:59:00,1.1083,1.1083,1.10815,1.10815,57400000.0
2007-05-03 14:00:00,1.10825,1.10825,1.1082,1.10825,74300000.0
2007-05-03 14:01:00,1.1082,1.1082,1.1081,1.1081,37800000.0
2007-05-03 14:02:00,1.10815,1.10815,1.108,1.1081,68800000.0
2007-05-03 14:03:00,1.1081,1.1081,1.108,1.1081,140600002.0
2007-05-03 14:04:00,1.1081,1.1082,1.1081,1.1082,128100001.0
2007-05-03 14:05:00,1.1082,1.1082,1.1082,1.1082,53000000.0
2007-05-03 14:06:00,1.1082,1.1082,1.10805,1.1081,100600000.0
2007-05-03 14:07:00,1.1081,1.10815,1.10795,1.10805,132500000.0
2007-05-03 14:08:00,1.1081,1.1081,1.10795,1.10805,84800000.0
2007-05-03 14:09:00,1.10815,1.10825,1.10815,1.1082,70400000.0
2007-05-03 14:10:00,1.1082,1.1083,1.10815,1.1082,217700001.0
2007-05-03 14:11:00,1.1082,1.10825,1.10815,1.10815,63200000.0
2007-05-03 14:12:00,1.10815,1.10815,1.10815,1.10815,8000000.0
2007-05-03 14:13:00,1.10815,1.1082,1.10815,1.1082,26400000.0
2007-05-03 14:14:00,1.1082,1.1082,1.1081,1.10815,34600000.0
2007-05-03 14:15:00,1.1081,1.1082,1.108,1.1081,250499998.0
2007-05-03 14:16:00,1.1081,1.10825,1.108,1.108,113400000.0
2007-05-03 14:17:00,1.108,1.10805,1.10775,1.10775,107399999.0
2007-05-03 14:18:00,1.1078,1.1078,1.10775,1.1078,65400000.0
2007-05-03 14:19:00,1.1078,1.10785,1.1075,1.1075,105700000.0
2007-05-03 14:20:00,1.1075,1.1075,1.1073,1.10735,69800000.0
2007-05-03 14:21:00,1.10735,1.10755,1.10735,1.1075,601900000.0
2007-05-03 14:22:00,1.1074,1.10755,1.1074,1.1074,227299999.0
2007-05-03 14:23:00,1.1074,1.1075,1.1074,1.1075,223899997.0
2007-05-03 14:24:00,1.1075,1.1075,1.1075,1.1075,6800000.0
2007-05-03 14:25:00,1.1075,1.10755,1.1074,1.1075,169100001.0
2007-05-03 14:26:00,1.1075,1.1075,1.1073,1.1073,489499997.0
2007-05-03 14:27:00,1.10725,1.1075,1.10695,1.10695,879499998.0
2007-05-03 14:28:00,1.107,1.1071,1.1062,1.1062,507399997.0
2007-05-03 14:29:00,1.1062,1.1068,1.1062,1.1064,440100000.0
2007-05-03 14:30:00,1.1064,1.1071,1.1064,1.1068,949599997.0
2007-05-03 14:31:00,1.1068,1.10715,1.1068,1.10715,956451611.0
2007-05-03 14:32:00,1.107,1.1074,1.1069,1.10715,813051608.0
2007-05-03 14:33:00,1.1072,1.1073,1.1068,1.1068,1523100010.0
2007-05-03 14:34:00,1.1068,1.1069,1.10655,1.10685,1345700005.0
2007-05-03 14:35:00,1.10685,1.1073,1.10685,1.10715,1215399982.0
2007-05-03 14:36:00,1.10715,1.1073,1.1069,1.10695,1107499991.0
2007-05-03 14:37:00,1.10695,1.107,1.10685,1.1069,300799999.0
2007-05-03 14:38:00,1.10685,1.107,1.1067,1.10675,831100001.0
2007-05-03 14:39:00,1.10675,1.10685,1.10665,1.1067,464600006.0
2007-05-03 14:40:00,1.1067,1.1069,1.10665,1.1069,44600000.0
2007-05-03 14:41:00,1.1069,1.1071,1.1069,1.107,83300000.0
2007-05-03 14:42:00,1.1069,1.1071,1.10685,1.1071,32100000.0
2007-05-03 14:43:00,1.10664,1.10675,1.10649,1.10664,136000000.0
2007-05-03 14:44:00,1.107,1.1071,1.107,1.1071,15200000.0
2007-05-03 14:45:00,1.107,1.107,1.107,1.107,4000000.0
2007-05-03 14:46:00,1.107,1.107,1.107,1.107,48000000.0
2007-05-03 14:47:00,1.107,1.1071,1.107,1.1071,64300000.0
2007-05-03 14:48:00,1.1071,1.1073,1.1071,1.1072,161700000.0
2007-05-03 14:49:00,1.1072,1.1072,1.1071,1.10715,170500000.0
2007-05-03 14:50:00,1.10715,1.1073,1.10715,1.1073,162400000.0
2007-05-03 14:51:00,1.1073,1.1073,1.1073,1.1073,28000000.0
2007-05-03 14:52:00,1.1072,1.1073,1.1072,1.1073,255200001.0
2007-05-03 14:53:00,1.1072,1.1073,1.1072,1.1073,131399999.0
2007-05-03 14:54:00,1.1073,1.1074,1.1073,1.1074,190933414.0
2007-05-03 14:55:00,1.1074,1.1075,1.10735,1.1074,553699998.0
2007-05-03 14:56:00,1.1074,1.10745,1.1073,1.1073,335299995.0
2007-05-03 14:57:00,1.10725,1.10745,1.10725,1.10745,831200004.0
2007-05-03 14:58:00,1.1074,1.1075,1.1073,1.1074,402899995.0
2007-05-03 14:59:00,1.1073,1.1073,1.10715,1.1072,520700001.0
2007-05-03 15:00:00,1.1072,1.1073,1.1072,1.1073,657199999.0
2007-05-03 15:01:00,1.1073,1.10745,1.10725,1.10745,803500009.0
2007-05-03 15:02:00,1.10745,1.10755,1.10735,1.10735,319200000.0
2007-05-03 15:03:00,1.1074,1.10755,1.1074,1.10745,451600001.0
2007-05-03 15:04:00,1.10745,1.10765,1.1073,1.1076,1071200004.0
2007-05-03 15:05:00,1.1076,1.1076,1.10735,1.10735,489697111.0
2007-05-03 15:06:00,1.10735,1.1075,1.1073,1.1073,876800001.0
2007-05-03 15:07:00,1.1073,1.1073,1.1071,1.1071,835199998.0
2007-05-03 15:08:00,1.1071,1.1071,1.107,1.10705,417199998.0
2007-05-03 15:09:00,1.10705,1.1071,1.1069,1.1071,219399998.0
2007-05-03 15:10:00,1.10705,1.1071,1.10705,1.10705,195300000.0
2007-05-03 15:11:00,1.1071,1.1071,1.107,1.1071,228400001.0
2007-05-03 15:12:00,1.1071,1.1072,1.107,1.107,538099992.0
2007-05-03 15:13:00,1.107,1.107,1.10695,1.10695,29600000.0
2007-05-03 15:14:00,1.10695,1.10695,1.1069,1.1069,56000000.0
2007-05-03 15:15:00,1.1069,1.107,1.1068,1.1069,161900002.0
2007-05-03 15:16:00,1.1069,1.1069,1.1068,1.1069,372299998.0
2007-05-03 15:17:00,1.1069,1.1069,1.1066,1.1067,875599993.0
2007-05-03 15:18:00,1.1067,1.10695,1.1067,1.10695,716999993.0
2007-05-03 15:19:00,1.10695,1.10695,1.10695,1.10695,16800000.0
2007-05-03 15:20:00,1.1069,1.1069,1.1067,1.1067,866699996.0
2007-05-03 15:21:00,1.1068,1.1068,1.1065,1.1065,226800001.0
2007-05-03 15:22:00,1.10645,1.1066,1.10625,1.1065,1091499997.0
2007-05-03 15:23:00,1.1064,1.1067,1.1064,1.1066,324100000.0
2007-05-03 15:24:00,1.1066,1.1067,1.10645,1.1065,1114999999.0
2007-05-03 15:25:00,1.1065,1.1067,1.10645,1.1066,944799989.0
2007-05-03 15:26:00,1.1066,1.1069,1.1065,1.1065,306899998.0
2007-05-03 15:27:00,1.10645,1.1067,1.1064,1.1067,943099989.0
2007-05-03 15:28:00,1.1068,1.1073,1.1068,1.1072,903100000.0
2007-05-03 15:29:00,1.1072,1.1074,1.1071,1.1072,1549400001.0
2007-05-03 15:30:00,1.1072,1.1074,1.10715,1.10725,1484000003.0
2007-05-03 15:31:00,1.10725,1.1075,1.10715,1.1075,1217299991.0
2007-05-03 15:32:00,1.10745,1.1076,1.1073,1.1073,810600003.0
2007-05-03 15:33:00,1.1073,1.1073,1.1072,1.1072,544400006.0
2007-05-03 15:34:00,1.1072,1.1072,1.10695,1.10695,603600002.0
2007-05-03 15:35:00,1.107,1.107,1.10685,1.10695,592799989.0
2007-05-03 15:36:00,1.1069,1.10695,1.10675,1.10695,931293241.0
2007-05-03 15:37:00,1.10695,1.107,1.1069,1.1069,284901865.0
2007-05-03 15:38:00,1.1069,1.1071,1.1068,1.10695,414599992.0
2007-05-03 15:39:00,1.10695,1.107,1.10695,1.107,96800000.0
2007-05-03 15:40:00,1.107,1.107,1.1069,1.107,552100005.0
2007-05-03 15:41:00,1.10705,1.1072,1.10705,1.1072,1091399993.0
2007-05-03 15:42:00,1.1071,1.1072,1.10705,1.1072,553209822.0
2007-05-03 15:43:00,1.1072,1.1072,1.1069,1.107,750332511.0
2007-05-03 15:44:00,1.107,1.1074,1.107,1.1073,594299999.0
2007-05-03 15:45:00,1.1073,1.1075,1.1073,1.1074,587900002.0
2007-05-03 15:46:00,1.1074,1.1075,1.10725,1.1074,1202399992.0
2007-05-03 15:47:00,1.1074,1.10745,1.10715,1.1073,1786800007.0
2007-05-03 15:48:00,1.1073,1.1073,1.1071,1.1071,1363000011.0
2007-05-03 15:49:00,1.1071,1.1073,1.1071,1.1073,964399995.0
2007-05-03 15:50:00,1.1072,1.1073,1.1072,1.1073,604600001.0
2007-05-03 15:51:00,1.1073,1.10755,1.1073,1.10755,533300003.0
2007-05-03 15:52:00,1.10745,1.10745,1.10725,1.10725,764800007.0
2007-05-03 15:53:00,1.1073,1.1074,1.1072,1.1074,417399998.0
2007-05-03 15:54:00,1.1074,1.1074,1.1074,1.1074,4800000.0
2007-05-03 15:55:00,1.1074,1.1074,1.1071,1.1073,845600011.0
2007-05-03 15:56:00,1.1074,1.1076,1.1074,1.1076,755999998.0
2007-05-03 15:57:00,1.10755,1.1076,1.10735,1.1074,965399999.0
2007-05-03 15:58:00,1.1073,1.1074,1.1071,1.1073,684700001.0
2007-05-03 15:59:00,1.1072,1.1075,1.1071,1.1075,233800003.0
2007-05-03 16:00:00,1.1075,1.108,1.1075,1.1078,631200006.0
2007-05-03 16:01:00,1.1078,1.1082,1.1077,1.10805,1080499999.0
2007-05-03 16:02:00,1.1079,1.1079,1.1079,1.1079,1402699993.0
2007-05-03 16:03:00,1.1081,1.10825,1.1079,1.10805,1402699993.0
2007-05-03 16:04:00,1.108,1.10805,1.1079,1.108,328699995.0
2007-05-03 16:05:00,1.108,1.108,1.1078,1.1079,1177800003.0
2007-05-03 16:06:00,1.1079,1.1082,1.1078,1.1078,937299989.0
2007-05-03 16:07:00,1.1078,1.1079,1.1076,1.1077,1765600006.0
2007-05-03 16:08:00,1.1078,1.10805,1.1078,1.1079,884199995.0
2007-05-03 16:09:00,1.1079,1.10805,1.1078,1.1079,1001000001.0
2007-05-03 16:10:00,1.1079,1.1079,1.1077,1.1077,1244499993.0
2007-05-03 16:11:00,1.1078,1.108,1.1078,1.10795,1056199992.0
2007-05-03 16:12:00,1.1079,1.108,1.10755,1.10755,1706899999.0
2007-05-03 16:13:00,1.10755,1.1076,1.10745,1.1076,922500002.0
2007-05-03 16:14:00,1.1076,1.1076,1.10745,1.1076,582600001.0
2007-05-03 16:15:00,1.1076,1.1076,1.10715,1.10715,1713499995.0
2007-05-03 16:16:00,1.10715,1.1073,1.1071,1.1071,1915099991.0
2007-05-03 16:17:00,1.1071,1.10745,1.1071,1.1073,630699998.0
2007-05-03 16:18:00,1.1073,1.10745,1.1072,1.1073,493799993.0
2007-05-03 16:19:00,1.1074,1.1076,1.1074,1.1076,309600007.0
2007-05-03 16:20:00,1.1076,1.1076,1.1075,1.1076,658900006.0
2007-05-03 16:21:00,1.1076,1.1076,1.1074,1.1074,205500001.0
2007-05-03 16:22:00,1.1074,1.1074,1.10725,1.1074,1327199990.0
2007-05-03 16:23:00,1.10735,1.1078,1.10735,1.1078,906399994.0
2007-05-03 16:24:00,1.1078,1.10795,1.1076,1.1079,1610099997.0
2007-05-03 16:25:00,1.1078,1.1079,1.1071,1.1072,2124699989.0
2007-05-03 16:26:00,1.10715,1.1074,1.10715,1.1074,1301599995.0
2007-05-03 16:27:00,1.1073,1.1074,1.10715,1.1072,401899999.0
2007-05-03 16:28:00,1.1072,1.1072,1.1067,1.1067,1007399998.0
2007-05-03 16:29:00,1.1067,1.107,1.1067,1.107,417299998.0
2007-05-03 16:30:00,1.107,1.107,1.1069,1.107,214699997.0
2007-05-03 16:31:00,1.107,1.107,1.1065,1.1066,786600003.0
2007-05-03 16:32:00,1.1066,1.1067,1.1066,1.1067,675500007.0
2007-05-03 16:33:00,1.1067,1.1069,1.1067,1.1069,146699999.0
2007-05-03 16:34:00,1.10685,1.1073,1.10685,1.1072,938399999.0
2007-05-03 16:35:00,1.1073,1.1076,1.1073,1.1075,406000002.0
2007-05-03 16:36:00,1.10745,1.1075,1.1073,1.1073,163300001.0
2007-05-03 16:37:00,1.1073,1.1073,1.1071,1.1071,448499999.0
2007-05-03 16:38:00,1.1071,1.1073,1.1071,1.1072,891000003.0
2007-05-03 16:39:00,1.1072,1.1072,1.10685,1.1069,499800002.0
2007-05-03 16:40:00,1.1069,1.107,1.10685,1.107,725700004.0
2007-05-03 16:41:00,1.107,1.1071,1.107,1.1071,267700001.0
2007-05-03 16:42:00,1.1071,1.1071,1.1069,1.1071,439300000.0
2007-05-03 16:43:00,1.10695,1.1072,1.1069,1.1069,1045099991.0
2007-05-03 16:44:00,1.1069,1.107,1.1068,1.1068,443599999.0
2007-05-03 16:45:00,1.10685,1.10695,1.1066,1.1066,717300002.0
2007-05-03 16:46:00,1.1067,1.1067,1.1066,1.1067,729300006.0
2007-05-03 16:47:00,1.1067,1.1067,1.1064,1.1065,1206699991.0
2007-05-03 16:48:00,1.1065,1.1066,1.10645,1.10645,574669992.0
2007-05-03 16:49:00,1.10645,1.1065,1.10605,1.10615,523799998.0
2007-05-03 16:50:00,1.1062,1.10635,1.10575,1.10575,625699999.0
2007-05-03 16:51:00,1.10575,1.106,1.10575,1.106,281100001.0
2007-05-03 16:52:00,1.106,1.106,1.10575,1.1058,414799999.0
2007-05-03 16:53:00,1.1058,1.1058,1.10545,1.1056,1206300008.0
2007-05-03 16:54:00,1.1056,1.1057,1.1055,1.1056,684600002.0
2007-05-03 16:55:00,1.1056,1.1056,1.1055,1.1055,970999992.0
2007-05-03 16:56:00,1.1056,1.1057,1.1055,1.1056,664300001.0
2007-05-03 16:57:00,1.1057,1.1057,1.1055,1.1055,340699993.0
2007-05-03 16:58:00,1.1055,1.1055,1.1053,1.1054,1044399998.0
2007-05-03 16:59:00,1.1054,1.1056,1.1054,1.1055,1119300003.0
2007-05-03 17:00:00,1.1055,1.1058,1.1054,1.10575,1109199993.0
2007-05-03 17:01:00,1.1058,1.1059,1.10575,1.1058,1027300013.0
2007-05-03 17:02:00,1.1058,1.1059,1.1056,1.1056,409800002.0
2007-05-03 17:03:00,1.1056,1.10595,1.1056,1.10585,359700000.0
2007-05-03 17:04:00,1.10585,1.1059,1.10575,1.10575,119000000.0
2007-05-03 17:05:00,1.1058,1.1059,1.1058,1.1058,146999999.0
2007-05-03 17:06:00,1.1058,1.10585,1.10565,1.10585,357799997.0
2007-05-03 17:07:00,1.10585,1.10585,1.1058,1.10585,63799999.0
2007-05-03 17:08:00,1.10585,1.1059,1.1058,1.1058,299999999.0
2007-05-03 17:09:00,1.1058,1.1059,1.1058,1.10585,168399997.0
2007-05-03 17:10:00,1.10585,1.106,1.1056,1.106,255500000.0
2007-05-03 17:11:00,1.106,1.106,1.106,1.106,39800000.0
2007-05-03 17:12:00,1.1059,1.1062,1.10585,1.1062,294800001.0
2007-05-03 17:13:00,1.1062,1.1064,1.1061,1.1064,667999999.0
2007-05-03 17:14:00,1.10635,1.1065,1.10635,1.1065,614199995.0
2007-05-03 17:15:00,1.1065,1.1065,1.10635,1.1064,149400000.0
2007-05-03 17:16:00,1.1064,1.1064,1.10635,1.10635,220300001.0
2007-05-03 17:17:00,1.1064,1.1064,1.1063,1.1064,72400000.0
2007-05-03 17:18:00,1.1064,1.1065,1.1064,1.1065,33900000.0
2007-05-03 17:19:00,1.1065,1.1068,1.1064,1.1068,458799996.0
2007-05-03 17:20:00,1.10665,1.1067,1.10645,1.10645,452699994.0
2007-05-03 17:21:00,1.10645,1.1067,1.10645,1.1066,344099999.0
2007-05-03 17:22:00,1.1065,1.1069,1.1065,1.1068,80900000.0
2007-05-03 17:23:00,1.1068,1.1068,1.1065,1.1065,500800003.0
2007-05-03 17:24:00,1.1065,1.1066,1.1065,1.1066,121900001.0
2007-05-03 17:25:00,1.1066,1.10695,1.1066,1.10685,348000002.0
2007-05-03 17:26:00,1.10685,1.10685,1.10665,1.1068,449299997.0
2007-05-03 17:27:00,1.10685,1.10685,1.1067,1.1068,86200000.0
2007-05-03 17:28:00,1.10685,1.10685,1.10665,1.1067,254000003.0
2007-05-03 17:29:00,1.1067,1.10685,1.1066,1.1068,443999999.0
2007-05-03 17:30:00,1.10685,1.107,1.10685,1.1069,63000000.0
2007-05-03 17:31:00,1.10685,1.10695,1.10685,1.1069,65300000.0
2007-05-03 17:32:00,1.1069,1.107,1.1069,1.107,100200000.0
2007-05-03 17:33:00,1.107,1.1071,1.1069,1.107,63900000.0
2007-05-03 17:34:00,1.107,1.107,1.107,1.107,130500000.0
2007-05-03 17:35:00,1.107,1.107,1.10695,1.107,58000000.0
2007-05-03 17:36:00,1.107,1.107,1.1069,1.1069,26200000.0
2007-05-03 17:37:00,1.1069,1.1069,1.10685,1.1069,37300000.0
2007-05-03 17:38:00,1.1069,1.1071,1.10685,1.1071,193399999.0
2007-05-03 17:39:00,1.1071,1.1071,1.107,1.1071,202300001.0
2007-05-03 17:40:00,1.107,1.1071,1.107,1.107,219199999.0
2007-05-03 17:41:00,1.10695,1.107,1.10695,1.107,239100001.0
2007-05-03 17:42:00,1.107,1.107,1.1069,1.107,229099998.0
2007-05-03 17:43:00,1.107,1.107,1.10695,1.10695,12800000.0
2007-05-03 17:44:00,1.10695,1.107,1.1067,1.1067,391800000.0
2007-05-03 17:45:00,1.1067,1.1068,1.1066,1.1068,597699996.0
2007-05-03 17:46:00,1.1068,1.1068,1.1067,1.1068,8600000.0
2007-05-03 17:47:00,1.10667,1.10667,1.10648,1.10651,41900000.0
2007-05-03 17:48:00,1.1068,1.1068,1.1068,1.1068,600000.0
2007-05-03 17:49:00,1.10685,1.10695,1.10685,1.10695,12000000.0
2007-05-03 17:50:00,1.10695,1.10695,1.1068,1.10685,214700002.0
2007-05-03 17:51:00,1.1068,1.10685,1.1068,1.1068,101799994.0
2007-05-03 17:52:00,1.1068,1.10685,1.1068,1.10685,10800000.0
2007-05-03 17:53:00,1.10685,1.10695,1.10675,1.1068,718600003.0
2007-05-03 17:54:00,1.1069,1.1069,1.1068,1.1069,422099996.0
2007-05-03 17:55:00,1.1069,1.107,1.1068,1.107,695100003.0
2007-05-03 17:56:00,1.107,1.107,1.10685,1.107,448300001.0
2007-05-03 17:57:00,1.107,1.107,1.1068,1.1069,413400004.0
2007-05-03 17:58:00,1.1069,1.10695,1.10685,1.1069,127000001.0
2007-05-03 17:59:00,1.1069,1.1069,1.10685,1.1069,191200001.0
2007-05-03 18:00:00,1.1069,1.1069,1.1068,1.1069,266199993.0
2007-05-03 18:01:00,1.1069,1.10705,1.1069,1.107,644299995.0
2007-05-03 18:02:00,1.107,1.1071,1.107,1.1071,783899998.0
2007-05-03 18:03:00,1.107,1.1071,1.107,1.1071,395299999.0
2007-05-03 18:04:00,1.1071,1.10715,1.10705,1.1071,448599995.0
2007-05-03 18:05:00,1.1071,1.10715,1.1071,1.10715,23200000.0
2007-05-03 18:06:00,1.10715,1.10715,1.10715,1.10715,13600000.0
2007-05-03 18:07:00,1.10715,1.10715,1.1071,1.10715,92500001.0
2007-05-03 18:08:00,1.10715,1.10715,1.107,1.107,57399998.0
2007-05-03 18:09:00,1.107,1.107,1.10695,1.10695,144600001.0
2007-05-03 18:10:00,1.107,1.1073,1.107,1.1073,247199997.0
2007-05-03 18:11:00,1.1073,1.1075,1.1072,1.1073,754100008.0
2007-05-03 18:12:00,1.10735,1.1075,1.1073,1.10745,358699999.0
2007-05-03 18:13:00,1.10745,1.1075,1.10715,1.10715,483499990.0
2007-05-03 18:14:00,1.10715,1.10725,1.1071,1.1072,674399991.0
2007-05-03 18:15:00,1.1072,1.1072,1.10715,1.1072,773599995.0
2007-05-03 18:16:00,1.1072,1.1072,1.1071,1.1072,374600003.0
2007-05-03 18:17:00,1.1071,1.1072,1.10705,1.10715,384899996.0
2007-05-03 18:18:00,1.1072,1.1072,1.10715,1.1072,402400000.0
2007-05-03 18:19:00,1.1072,1.1072,1.10715,1.1072,562699999.0
2007-05-03 18:20:00,1.1072,1.1072,1.1072,1.1072,383800000.0
2007-05-03 18:21:00,1.1072,1.1072,1.10715,1.1072,366100000.0
2007-05-03 18:22:00,1.1072,1.1072,1.1072,1.1072,143700000.0
2007-05-03 18:23:00,1.1072,1.1072,1.1072,1.1072,273499993.0
2007-05-03 18:24:00,1.1072,1.1073,1.1072,1.1073,83299996.0
2007-05-03 18:25:00,1.1073,1.1073,1.1073,1.1073,45300000.0
2007-05-03 18:26:00,1.1073,1.10735,1.1073,1.10735,97800000.0
2007-05-03 18:27:00,1.10735,1.10735,1.1073,1.10735,77300000.0
2007-05-03 18:28:00,1.10735,1.10735,1.10735,1.10735,10400000.0
2007-05-03 18:29:00,1.10735,1.10735,1.1072,1.10735,169399998.0
2007-05-03 18:30:00,1.10695,1.10708,1.10678,1.10707,589600000.0
2007-05-03 18:31:00,1.10735,1.1074,1.10735,1.1074,7200000.0
2007-05-03 18:32:00,1.10735,1.1074,1.10735,1.10735,38300000.0
2007-05-03 18:33:00,1.1074,1.1074,1.1072,1.10735,86300001.0
2007-05-03 18:34:00,1.10735,1.10735,1.10735,1.10735,3200000.0
2007-05-03 18:35:00,1.1073,1.1073,1.1072,1.1072,739199998.0
2007-05-03 18:36:00,1.1072,1.10735,1.1072,1.10735,561199991.0
2007-05-03 18:37:00,1.10735,1.10735,1.1072,1.10735,160899998.0
2007-05-03 18:38:00,1.10735,1.10735,1.1072,1.10735,98600001.0
2007-05-03 18:39:00,1.10735,1.10735,1.10735,1.10735,9600000.0
2007-05-03 18:40:00,1.10735,1.1075,1.10735,1.1075,90800000.0
2007-05-03 18:41:00,1.10745,1.10745,1.1074,1.1074,41000001.0
2007-05-03 18:42:00,1.10745,1.10745,1.10745,1.10745,4800000.0
2007-05-03 18:43:00,1.10724,1.1073,1.10712,1.1073,312600005.0
2007-05-03 18:44:00,1.1075,1.1075,1.10745,1.1075,133000000.0
2007-05-03 18:45:00,1.1075,1.1075,1.10745,1.1075,171900000.0
2007-05-03 18:46:00,1.1075,1.1075,1.10745,1.10745,4800000.0
2007-05-03 18:47:00,1.1075,1.1076,1.1075,1.1075,139900000.0
2007-05-03 18:48:00,1.1074,1.1075,1.1074,1.1074,143600000.0
2007-05-03 18:49:00,1.1074,1.1074,1.1074,1.1074,53900001.0
2007-05-03 18:50:00,1.10741,1.10741,1.1072,1.10731,126099999.0
2007-05-03 18:51:00,1.1074,1.1074,1.1074,1.1074,4000000.0
2007-05-03 18:52:00,1.1073,1.1074,1.1073,1.1074,178000000.0
2007-05-03 18:53:00,1.1074,1.1074,1.1074,1.1074,4000000.0
2007-05-03 18:54:00,1.10735,1.1074,1.10735,1.10735,62800000.0
2007-05-03 18:55:00,1.10735,1.1074,1.10735,1.1074,50700000.0
2007-05-03 18:56:00,1.10705,1.10717,1.10695,1.10701,34000000.0
2007-05-03 18:57:00,1.10703,1.10708,1.10699,1.10703,21400000.0
2007-05-03 18:58:00,1.1074,1.1074,1.1074,1.1074,154399999.0
2007-05-03 18:59:00,1.1074,1.1077,1.1074,1.10755,563200005.0
2007-05-03 19:00:00,1.10755,1.1077,1.10755,1.1076,298500001.0
2007-05-03 19:01:00,1.1076,1.1077,1.1075,1.10755,567900005.0
2007-05-03 19:02:00,1.1076,1.1077,1.1076,1.1077,346600001.0
2007-05-03 19:03:00,1.1077,1.1077,1.1075,1.10755,1112900009.0
2007-05-03 19:04:00,1.1076,1.1077,1.1076,1.1076,294300009.0
2007-05-03 19:05:00,1.1076,1.1076,1.1076,1.1076,130800004.0
2007-05-03 19:06:00,1.10755,1.1077,1.10755,1.1076,441100005.0
2007-05-03 19:07:00,1.1077,1.1077,1.1077,1.1077,4000000.0
2007-05-03 19:08:00,1.1077,1.1078,1.1076,1.1077,758800003.0
2007-05-03 19:09:00,1.1077,1.1078,1.1077,1.1078,242900003.0
2007-05-03 19:10:00,1.1078,1.1082,1.1078,1.1081,728700004.0
2007-05-03 19:11:00,1.1081,1.1081,1.10795,1.10795,1115099986.0
2007-05-03 19:12:00,1.10805,1.1081,1.10805,1.10805,54500000.0
2007-05-03 19:13:00,1.10805,1.10845,1.108,1.10825,576899995.0
2007-05-03 19:14:00,1.10825,1.1083,1.108,1.108,635500003.0
2007-05-03 19:15:00,1.1081,1.1082,1.10795,1.10795,915099994.0
2007-05-03 19:16:00,1.108,1.108,1.10765,1.10765,770400005.0
2007-05-03 19:17:00,1.1077,1.108,1.10765,1.10795,438199994.0
2007-05-03 19:18:00,1.108,1.1081,1.10795,1.108,61799999.0
2007-05-03 19:19:00,1.108,1.1081,1.108,1.1081,448499998.0
2007-05-03 19:20:00,1.1081,1.1083,1.1081,1.1082,102500000.0
2007-05-03 19:21:00,1.1082,1.1083,1.1082,1.1083,791800006.0
2007-05-03 19:22:00,1.1083,1.10845,1.1082,1.1083,849999991.0
2007-05-03 19:23:00,1.1083,1.1085,1.1082,1.1084,1103200008.0
2007-05-03 19:24:00,1.1084,1.10845,1.10825,1.1084,535100002.0
2007-05-03 19:25:00,1.1084,1.1085,1.1083,1.10845,210499999.0
2007-05-03 19:26:00,1.10845,1.10845,1.1084,1.10845,21600000.0
2007-05-03 19:27:00,1.10845,1.10845,1.1083,1.1083,27700000.0
2007-05-03 19:28:00,1.1083,1.1084,1.1083,1.1083,472000002.0
2007-05-03 19:29:00,1.1083,1.1083,1.1083,1.1083,184100001.0
2007-05-03 19:30:00,1.1083,1.1084,1.1082,1.1082,357599998.0
2007-05-03 19:31:00,1.1082,1.1082,1.1081,1.1081,232500000.0
2007-05-03 19:32:00,1.1081,1.1081,1.10805,1.1081,49300000.0
2007-05-03 19:33:00,1.10805,1.10805,1.108,1.108,187200001.0
2007-05-03 19:34:00,1.108,1.1081,1.108,1.1081,74799999.0
2007-05-03 19:35:00,1.108,1.1081,1.108,1.1081,70700000.0
2007-05-03 19:36:00,1.1081,1.1082,1.1081,1.1082,23200000.0
2007-05-03 19:37:00,1.1082,1.1082,1.1081,1.1082,134900000.0
2007-05-03 19:38:00,1.1082,1.1082,1.1082,1.1082,17600000.0
2007-05-03 19:39:00,1.1082,1.1082,1.1082,1.1082,14400000.0
2007-05-03 19:40:00,1.1082,1.1082,1.1082,1.1082,12800000.0
2007-05-03 19:41:00,1.1082,1.1082,1.1082,1.1082,106900000.0
2007-05-03 19:42:00,1.1082,1.1083,1.1082,1.1082,235599999.0
2007-05-03 19:43:00,1.10815,1.1082,1.1081,1.1081,211299999.0
2007-05-03 19:44:00,1.1081,1.1082,1.10805,1.1082,244800004.0
2007-05-03 19:45:00,1.1082,1.1082,1.108,1.108,413600001.0
2007-05-03 19:46:00,1.10805,1.10805,1.10805,1.10805,15200000.0
2007-05-03 19:47:00,1.10805,1.1081,1.10805,1.1081,17600000.0
2007-05-03 19:48:00,1.1081,1.1081,1.108,1.1081,133200000.0
2007-05-03 19:49:00,1.1081,1.1081,1.108,1.108,180300000.0
2007-05-03 19:50:00,1.108,1.108,1.10795,1.108,542300005.0
2007-05-03 19:51:00,1.10765,1.10782,1.10765,1.10774,48000000.0
2007-05-03 19:52:00,1.108,1.1081,1.108,1.1081,539399996.0
2007-05-03 19:53:00,1.1081,1.1082,1.108,1.10805,219900001.0
2007-05-03 19:54:00,1.10805,1.1081,1.10805,1.1081,350500000.0
2007-05-03 19:55:00,1.1081,1.1081,1.1081,1.1081,131200000.0
2007-05-03 19:56:00,1.10805,1.10805,1.1077,1.1077,625799998.0
2007-05-03 19:57:00,1.1077,1.1077,1.10745,1.10755,568400000.0
2007-05-03 19:58:00,1.10755,1.1077,1.1073,1.1073,772599995.0
2007-05-03 19:59:00,1.1073,1.1074,1.10695,1.1071,1008799999.0
2007-05-03 20:00:00,1.107,1.1072,1.1066,1.1066,986500003.0
2007-05-03 20:01:00,1.1066,1.1068,1.1066,1.1067,559100001.0
2007-05-03 20:02:00,1.1067,1.1068,1.1064,1.1065,1046999993.0
2007-05-03 20:03:00,1.10635,1.1066,1.10635,1.10635,1060899994.0
2007-05-03 20:04:00,1.1064,1.1065,1.1064,1.1065,433999998.0
2007-05-03 20:05:00,1.1065,1.1065,1.106,1.1061,835600007.0
2007-05-03 20:06:00,1.1061,1.1064,1.1061,1.1064,398899996.0
2007-05-03 20:07:00,1.10635,1.1066,1.1063,1.1066,320699999.0
2007-05-03 20:08:00,1.1065,1.1065,1.1064,1.10645,295399997.0
2007-05-03 20:09:00,1.1065,1.1066,1.1065,1.10655,232999996.0
2007-05-03 20:10:00,1.1066,1.1067,1.1066,1.1067,506099999.0
2007-05-03 20:11:00,1.1067,1.1069,1.1067,1.1069,408100002.0
2007-05-03 20:12:00,1.1069,1.1069,1.10665,1.1068,736600004.0
2007-05-03 20:13:00,1.1068,1.1068,1.1066,1.1066,606700008.0
2007-05-03 20:14:00,1.1066,1.1067,1.10655,1.10655,356200008.0
2007-05-03 20:15:00,1.1067,1.1067,1.1064,1.1065,174899999.0
2007-05-03 20:16:00,1.1064,1.1064,1.1064,1.1064,194500002.0
2007-05-03 20:17:00,1.1064,1.1065,1.1061,1.1065,742600004.0
2007-05-03 20:18:00,1.1064,1.1065,1.1064,1.1065,183200000.0
2007-05-03 20:19:00,1.1065,1.1065,1.1064,1.1064,129199999.0
2007-05-03 20:20:00,1.10645,1.1065,1.1064,1.1064,130100002.0
2007-05-03 20:21:00,1.1065,1.1065,1.1065,1.1065,44000000.0
2007-05-03 20:22:00,1.10628,1.10628,1.10613,1.10613,78000000.0
2007-05-03 20:23:00,1.1064,1.1065,1.10635,1.10635,114200003.0
2007-05-03 20:24:00,1.1065,1.1065,1.1065,1.1065,50800000.0
2007-05-03 20:25:00,1.1065,1.1065,1.1062,1.1064,495500004.0
2007-05-03 20:26:00,1.1065,1.1065,1.1065,1.1065,5500000.0
2007-05-03 20:27:00,1.1065,1.1065,1.1063,1.1064,467859992.0
2007-05-03 20:28:00,1.1064,1.1065,1.1064,1.1065,699699993.0
2007-05-03 20:29:00,1.1065,1.1065,1.1064,1.1064,603440012.0
2007-05-03 20:30:00,1.1065,1.1065,1.10625,1.1064,179660000.0
2007-05-03 20:31:00,1.1064,1.1064,1.1064,1.1064,26300000.0
2007-05-03 20:32:00,1.1064,1.1066,1.1064,1.1066,96000000.0
2007-05-03 20:33:00,1.1066,1.1067,1.1066,1.1067,104000000.0
2007-05-03 20:34:00,1.1067,1.1067,1.1066,1.1067,269699993.0
2007-05-03 20:35:00,1.1067,1.1067,1.1066,1.1066,424900001.0
2007-05-03 20:36:00,1.1067,1.1069,1.1067,1.1068,347000000.0
2007-05-03 20:37:00,1.1068,1.1069,1.1068,1.1069,58700001.0
2007-05-03 20:38:00,1.1068,1.1069,1.1068,1.1069,48700001.0
2007-05-03 20:39:00,1.1069,1.1069,1.1068,1.1068,31100000.0
2007-05-03 20:40:00,1.1068,1.1068,1.1068,1.1068,57300000.0
2007-05-03 20:41:00,1.1068,1.1068,1.10665,1.10665,535699997.0
2007-05-03 20:42:00,1.1068,1.1068,1.10665,1.10675,509200011.0
2007-05-03 20:43:00,1.1068,1.1068,1.10675,1.1068,220600001.0
2007-05-03 20:44:00,1.1068,1.1068,1.1068,1.1068,100500000.0
2007-05-03 20:45:00,1.1068,1.1068,1.1067,1.1067,692099987.0
2007-05-03 20:46:00,1.1067,1.1067,1.10635,1.1064,539400004.0
2007-05-03 20:47:00,1.1064,1.1066,1.1064,1.1066,391700002.0
2007-05-03 20:48:00,1.1066,1.1067,1.1066,1.1067,407499997.0
2007-05-03 20:49:00,1.1067,1.1067,1.1067,1.1067,396900002.0
2007-05-03 20:50:00,1.1068,1.1068,1.1068,1.1068,253199999.0
2007-05-03 20:51:00,1.1068,1.1068,1.1067,1.1067,411200000.0
2007-05-03 20:52:00,1.1067,1.1067,1.1067,1.1067,456299994.0
2007-05-03 20:53:00,1.1067,1.1068,1.1066,1.1067,872900009.0
2007-05-03 20:54:00,1.1067,1.1069,1.1067,1.1069,893700011.0
2007-05-03 20:55:00,1.10695,1.1071,1.10695,1.1071,407100006.0
2007-05-03 20:56:00,1.10695,1.1071,1.10695,1.1071,783700003.0
2007-05-03 20:57:00,1.1071,1.1071,1.107,1.107,716199989.0
2007-05-03 20:58:00,1.107,1.1071,1.107,1.107,604700004.0
2007-05-03 20:59:00,1.107,1.1073,1.10695,1.1071,2116000021.0
2007-05-03 21:00:00,1.1071,1.1072,1.10685,1.107,1224200004.0
2007-05-03 21:01:00,1.10695,1.107,1.10675,1.1068,863199998.0
2007-05-03 21:02:00,1.1069,1.1069,1.1067,1.1069,316100001.0
2007-05-03 21:03:00,1.1069,1.1069,1.10685,1.1069,403699998.0
2007-05-03 21:04:00,1.1069,1.1069,1.1067,1.1068,641500007.0
2007-05-03 21:05:00,1.1068,1.1068,1.1063,1.1063,462800001.0
2007-05-03 21:06:00,1.1063,1.1065,1.1063,1.1064,529099994.0
2007-05-03 21:07:00,1.1065,1.1065,1.1065,1.1065,78100000.0
2007-05-03 21:08:00,1.1065,1.1066,1.1065,1.1066,169099995.0
2007-05-03 21:09:00,1.1066,1.1066,1.1064,1.1065,676499989.0
2007-05-03 21:10:00,1.1065,1.1065,1.1065,1.1065,132999996.0
2007-05-03 21:11:00,1.1066,1.1066,1.1064,1.1064,367599995.0
2007-05-03 21:12:00,1.1064,1.1064,1.1064,1.1064,322400008.0
2007-05-03 21:13:00,1.10615,1.10619,1.10607,1.10607,18800000.0
2007-05-03 21:14:00,1.1064,1.1064,1.1063,1.1063,187699994.0
2007-05-03 21:15:00,1.1064,1.1066,1.10635,1.1066,649100014.0
2007-05-03 21:16:00,1.1066,1.1067,1.1065,1.1066,215500000.0
2007-05-03 21:17:00,1.1066,1.1066,1.10655,1.10655,382499999.0
2007-05-03 21:18:00,1.1066,1.1066,1.1065,1.1065,248000000.0
2007-05-03 21:19:00,1.1065,1.1065,1.1065,1.1065,104500000.0
2007-05-03 21:20:00,1.1065,1.1065,1.1064,1.1064,409900008.0
2007-05-03 21:21:00,1.1064,1.1064,1.1064,1.1064,108399998.0
2007-05-03 21:22:00,1.1064,1.1064,1.106,1.1062,1548700004.0
2007-05-03 21:23:00,1.1061,1.1063,1.1061,1.1062,878899983.0
2007-05-03 21:24:00,1.1062,1.1063,1.1061,1.1063,1009299998.0
2007-05-03 21:25:00,1.1063,1.1064,1.1063,1.1064,332999993.0
2007-05-03 21:26:00,1.1064,1.1064,1.1064,1.1064,24000000.0
2007-05-03 21:27:00,1.1064,1.1064,1.1063,1.1063,46299999.0
2007-05-03 21:28:00,1.1063,1.1065,1.1063,1.1064,44800000.0
2007-05-03 21:29:00,1.1065,1.1065,1.1063,1.1064,206399999.0
2007-05-03 21:30:00,1.1065,1.1065,1.1064,1.1064,586500000.0
2007-05-03 21:31:00,1.1064,1.1065,1.10635,1.1064,504099991.0
2007-05-03 21:32:00,1.1064,1.1064,1.1064,1.1064,295500005.0
2007-05-03 21:33:00,1.10635,1.1064,1.1063,1.1064,321199994.0
2007-05-03 21:34:00,1.10635,1.1065,1.10635,1.1064,252499997.0
2007-05-03 21:35:00,1.1064,1.1064,1.1063,1.1064,130400000.0
2007-05-03 21:36:00,1.1064,1.1064,1.1064,1.1064,24000000.0
2007-05-03 21:37:00,1.1064,1.1065,1.1064,1.1065,16000000.0
2007-05-03 21:38:00,1.10612,1.1063,1.10606,1.1063,47200000.0
2007-05-03 21:39:00,1.1064,1.1069,1.1063,1.1067,432300005.0
2007-05-03 21:40:00,1.1067,1.1069,1.1066,1.1067,344799992.0
2007-05-03 21:41:00,1.1068,1.1068,1.1068,1.1068,22800000.0
2007-05-03 21:42:00,1.1068,1.1068,1.1068,1.1068,4000000.0
2007-05-03 21:43:00,1.1068,1.1068,1.10665,1.1068,133400002.0
2007-05-03 21:44:00,1.1068,1.1072,1.1068,1.1069,421000003.0
2007-05-03 21:45:00,1.1069,1.1069,1.1069,1.1069,8000000.0
2007-05-03 21:46:00,1.1069,1.1069,1.1069,1.1069,4000000.0
2007-05-03 21:47:00,1.1069,1.1069,1.1069,1.1069,24400000.0
2007-05-03 21:48:00,1.107,1.107,1.107,1.107,32000000.0
2007-05-03 21:49:00,1.1069,1.1069,1.1067,1.1067,357000000.0
2007-05-03 21:50:00,1.1067,1.1069,1.1067,1.1068,351399995.0
2007-05-03 21:51:00,1.1067,1.1068,1.1067,1.1068,42600000.0
2007-05-03 21:52:00,1.1068,1.1068,1.1067,1.1068,200899996.0
2007-05-03 21:53:00,1.1067,1.1069,1.1065,1.1068,258000003.0
2007-05-03 21:54:00,1.1067,1.1069,1.10665,1.1068,464399997.0
2007-05-03 21:55:00,1.1068,1.1068,1.1066,1.1067,827400005.0
2007-05-03 21:56:00,1.1066,1.1067,1.1065,1.1066,301600005.0
2007-05-03 21:57:00,1.1066,1.1066,1.10655,1.10655,202500002.0
2007-05-03 21:58:00,1.1065,1.1065,1.1064,1.1065,155099999.0
2007-05-03 21:59:00,1.1065,1.1065,1.1065,1.1065,205800006.0
2007-05-03 22:00:00,1.1065,1.1065,1.10635,1.10635,265700007.0
2007-05-03 22:01:00,1.1064,1.1065,1.1064,1.1065,144599998.0
2007-05-03 22:02:00,1.1065,1.1065,1.1064,1.1064,184500000.0
2007-05-03 22:03:00,1.1064,1.1065,1.1064,1.1065,166400000.0
2007-05-03 22:04:00,1.1065,1.1066,1.1064,1.1066,203099999.0
2007-05-03 22:05:00,1.1066,1.1067,1.1066,1.1066,352399996.0
2007-05-03 22:06:00,1.1066,1.1067,1.1065,1.1066,401400002.0
2007-05-03 22:07:00,1.10645,1.10655,1.10645,1.1065,73299999.0
2007-05-03 22:08:00,1.10634,1.10653,1.10625,1.10627,104099998.0
2007-05-03 22:09:00,1.1066,1.1066,1.1065,1.1066,171699997.0
2007-05-03 22:10:00,1.1066,1.1066,1.1066,1.1066,76700000.0
2007-05-03 22:11:00,1.1066,1.1066,1.1066,1.1066,167300000.0
2007-05-03 22:12:00,1.1067,1.1067,1.1066,1.1066,15000000.0
2007-05-03 22:13:00,1.1067,1.1068,1.1067,1.1068,92299999.0
2007-05-03 22:14:00,1.1068,1.1068,1.1067,1.1067,137400000.0
2007-05-03 22:15:00,1.1066,1.1067,1.1066,1.1067,226600001.0
2007-05-03 22:16:00,1.1067,1.1068,1.1067,1.1068,64800000.0
2007-05-03 22:17:00,1.1068,1.1068,1.1067,1.1067,65100000.0
2007-05-03 22:18:00,1.1067,1.1067,1.1067,1.1067,49200000.0
2007-05-03 22:19:00,1.1067,1.1068,1.1067,1.1067,183200002.0
2007-05-03 22:20:00,1.1067,1.1067,1.1067,1.1067,35200000.0
2007-05-03 22:21:00,1.1067,1.1067,1.1063,1.1064,181499997.0
2007-05-03 22:22:00,1.1064,1.1067,1.1063,1.1065,469599995.0
2007-05-03 22:23:00,1.1065,1.1065,1.1065,1.1065,94000002.0
2007-05-03 22:24:00,1.1064,1.1065,1.1064,1.1065,90300000.0
2007-05-03 22:25:00,1.1065,1.1065,1.1064,1.1064,118299999.0
2007-05-03 22:26:00,1.1065,1.1065,1.1063,1.1064,107500000.0
2007-05-03 22:27:00,1.1065,1.1065,1.1064,1.1065,83300001.0
2007-05-03 22:28:00,1.1066,1.1068,1.1066,1.1068,326999998.0
2007-05-03 22:29:00,1.1067,1.1067,1.10645,1.10645,118700001.0
2007-05-03 22:30:00,1.1066,1.1066,1.1066,1.1066,15100000.0
2007-05-03 22:31:00,1.1066,1.1069,1.10655,1.1067,197500005.0
2007-05-03 22:32:00,1.1067,1.107,1.1067,1.1069,221400000.0
2007-05-03 22:33:00,1.1069,1.107,1.1069,1.107,157299998.0
2007-05-03 22:34:00,1.107,1.1071,1.107,1.1071,127600000.0
2007-05-03 22:35:00,1.1071,1.1073,1.1069,1.1071,247800000.0
2007-05-03 22:36:00,1.1071,1.1075,1.1071,1.1073,180100003.0
2007-05-03 22:37:00,1.1074,1.1074,1.1072,1.1073,264500000.0
2007-05-03 22:38:00,1.1073,1.1073,1.1073,1.1073,73000000.0
2007-05-03 22:39:00,1.1073,1.1073,1.1073,1.1073,26400000.0
2007-05-03 22:40:00,1.1073,1.1073,1.1073,1.1073,27800000.0
2007-05-03 22:41:00,1.1073,1.1074,1.1072,1.1073,86100000.0
2007-05-03 22:42:00,1.1073,1.1073,1.1073,1.1073,68600000.0
2007-05-03 22:43:00,1.1072,1.1073,1.1071,1.1071,400000003.0
2007-05-03 22:44:00,1.1071,1.1074,1.1071,1.1072,306500002.0
2007-05-03 22:45:00,1.1073,1.1074,1.1073,1.1074,204200005.0
2007-05-03 22:46:00,1.1074,1.1074,1.1072,1.1072,97900002.0
2007-05-03 22:47:00,1.1072,1.1073,1.1072,1.1073,83600004.0
2007-05-03 22:48:00,1.1073,1.1075,1.10725,1.1075,133600004.0
2007-05-03 22:49:00,1.1075,1.1075,1.1075,1.1075,4800000.0
2007-05-03 22:50:00,1.10714,1.1072,1.10706,1.10712,269100001.0
2007-05-03 22:51:00,1.10735,1.10735,1.1072,1.1073,99300001.0
2007-05-03 22:52:00,1.1073,1.1074,1.1073,1.1074,167300002.0
2007-05-03 22:53:00,1.1073,1.1074,1.1073,1.1073,182300004.0
2007-05-03 22:54:00,1.1074,1.1075,1.1074,1.1075,124899999.0
2007-05-03 22:55:00,1.1074,1.1076,1.1074,1.1076,118900000.0
2007-05-03 22:56:00,1.1076,1.1078,1.1076,1.1076,428600005.0
2007-05-03 22:57:00,1.1077,1.1078,1.1076,1.1077,186400001.0
2007-05-03 22:58:00,1.1076,1.1076,1.1075,1.1075,253000005.0
2007-05-03 22:59:00,1.1075,1.1077,1.1066,1.1074,309100000.0
2007-05-03 23:00:00,1.1076,1.1078,1.1073,1.1076,172100000.0
2007-05-03 23:01:00,1.1075,1.1076,1.1074,1.1074,34800000.0
2007-05-03 23:02:00,1.10715,1.10725,1.10715,1.10715,107000000.0
2007-05-03 23:03:00,1.1075,1.1075,1.1075,1.1075,7100000.0
2007-05-03 23:04:00,1.1076,1.1076,1.1075,1.1076,23100000.0
2007-05-03 23:05:00,1.1076,1.1076,1.1075,1.1076,61300000.0
2007-05-03 23:06:00,1.1076,1.1076,1.1075,1.1075,73300001.0
2007-05-03 23:07:00,1.1077,1.1077,1.1077,1.1077,31700000.0
2007-05-03 23:08:00,1.1077,1.1077,1.1077,1.1077,94800000.0
2007-05-03 23:09:00,1.1077,1.1077,1.1077,1.1077,15900000.0
2007-05-03 23:10:00,1.1077,1.1077,1.1077,1.1077,24600000.0
2007-05-03 23:11:00,1.1077,1.1077,1.1075,1.1075,59500000.0
2007-05-03 23:12:00,1.1076,1.1076,1.1076,1.1076,2400000.0
2007-05-03 23:13:00,1.1076,1.1076,1.1076,1.1076,21500000.0
2007-05-03 23:14:00,1.1077,1.1077,1.1077,1.1077,8800000.0
2007-05-03 23:15:00,1.1077,1.1077,1.1077,1.1077,8800000.0
2007-05-03 23:16:00,1.1076,1.1076,1.1076,1.1076,9500000.0
2007-05-03 23:17:00,1.1076,1.1076,1.1076,1.1076,13600000.0
2007-05-03 23:18:00,1.1075,1.1076,1.1075,1.1076,20700000.0
2007-05-03 23:19:00,1.1076,1.1076,1.1076,1.1076,12700000.0
2007-05-03 23:20:00,1.10742,1.10753,1.10734,1.10741,42400000.0
2007-05-03 23:21:00,1.1076,1.1076,1.1076,1.1076,42000000.0
2007-05-03 23:22:00,1.10753,1.10762,1.10753,1.10754,106400000.0
2007-05-03 23:23:00,1.1074,1.1075,1.1074,1.10748,50400000.0
2007-05-03 23:24:00,1.1076,1.1076,1.1076,1.1076,19000000.0
2007-05-03 23:25:00,1.10755,1.10761,1.10736,1.10736,33300000.0
2007-05-03 23:26:00,1.10738,1.10755,1.10726,1.10755,65800000.0
2007-05-03 23:27:00,1.10748,1.10753,1.1073,1.1073,77300000.0
2007-05-03 23:28:00,1.10747,1.10753,1.10731,1.10753,105100000.0
2007-05-03 23:29:00,1.1077,1.1077,1.1077,1.1077,8800000.0
2007-05-03 23:30:00,1.10745,1.10752,1.10744,1.10744,35400000.0
2007-05-03 23:31:00,1.10767,1.10767,1.10757,1.10757,86000000.0
2007-05-03 23:32:00,1.1077,1.1077,1.1076,1.1077,54200000.0
2007-05-03 23:33:00,1.10755,1.1077,1.10755,1.1076,78100000.0
2007-05-03 23:34:00,1.1077,1.1077,1.1076,1.1077,60600000.0
2007-05-03 23:35:00,1.1077,1.1077,1.1076,1.1076,41500000.0
2007-05-03 23:36:00,1.1076,1.1077,1.1076,1.1076,79000000.0
2007-05-03 23:37:00,1.1077,1.1077,1.1077,1.1077,28700001.0
2007-05-03 23:38:00,1.1077,1.1077,1.1077,1.1077,18300000.0
2007-05-03 23:39:00,1.1076,1.1077,1.1076,1.1077,38200000.0
2007-05-03 23:40:00,1.1077,1.1077,1.1075,1.1077,45400000.0
2007-05-03 23:41:00,1.1075,1.1077,1.1075,1.1075,86700000.0
2007-05-03 23:42:00,1.1074,1.1075,1.1074,1.1075,102600002.0
2007-05-03 23:43:00,1.1075,1.1076,1.1075,1.1075,117600000.0
2007-05-03 23:44:00,1.1075,1.1076,1.1075,1.1076,20700001.0
2007-05-03 23:45:00,1.1075,1.1075,1.1074,1.1074,51700001.0
2007-05-03 23:46:00,1.1075,1.1075,1.1075,1.1075,33400002.0
2007-05-03 23:47:00,1.1073,1.1074,1.10711,1.10733,141200003.0
2007-05-03 23:48:00,1.1074,1.1076,1.1074,1.1075,108100002.0
2007-05-03 23:49:00,1.1075,1.1075,1.1074,1.1075,75700000.0
2007-05-03 23:50:00,1.1074,1.1074,1.1073,1.1073,212699998.0
2007-05-03 23:51:00,1.1073,1.1075,1.1073,1.1074,135900001.0
2007-05-03 23:52:00,1.1075,1.1076,1.1075,1.1076,69100001.0
2007-05-03 23:53:00,1.1077,1.1077,1.1077,1.1077,1600000.0
2007-05-03 23:54:00,1.1076,1.1076,1.1076,1.1076,5600000.0
2007-05-03 23:55:00,1.1077,1.1077,1.1077,1.1077,800000.0
2007-05-03 23:56:00,1.1076,1.1076,1.1076,1.1076,11900000.0
2007-05-03 23:57:00,1.1076,1.1076,1.1076,1.1076,37800000.0
2007-05-03 23:58:00,1.1076,1.1076,1.1076,1.1076,26400000.0
2007-05-03 23:59:00,1.1076,1.1076,1.1076,1.1076,4800000.0
2007-05-04 00:00:00,1.1076,1.1076,1.1076,1.1076,5600000.0
2007-05-04 00:01:00,1.1076,1.1076,1.1075,1.1076,40000000.0
2007-05-04 00:02:00,1.10746,1.10746,1.10709,1.10724,37200000.0
2007-05-04 00:03:00,1.10697,1.10731,1.10697,1.10727,36800000.0
2007-05-04 00:04:00,1.1075,1.1075,1.1074,1.1075,7200000.0
2007-05-04 00:05:00,1.10718,1.10723,1.10688,1.10691,66500000.0
2007-05-04 00:06:00,1.1076,1.1076,1.1075,1.1075,16000000.0
2007-05-04 00:07:00,1.1075,1.1076,1.1075,1.1076,24800000.0
2007-05-04 00:08:00,1.1076,1.1076,1.1076,1.1076,800000.0
2007-05-04 00:09:00,1.1076,1.1076,1.1076,1.1076,1600000.0
2007-05-04 00:10:00,1.10734,1.10734,1.10709,1.10723,353900001.0
2007-05-04 00:11:00,1.1076,1.1076,1.1075,1.1075,9600000.0
2007-05-04 00:12:00,1.10755,1.1076,1.10755,1.1076,4800000.0
2007-05-04 00:13:00,1.10735,1.10739,1.10698,1.10739,15000000.0
2007-05-04 00:14:00,1.10711,1.10733,1.10711,1.10733,5600000.0
2007-05-04 00:15:00,1.1076,1.1076,1.1075,1.10755,26300000.0
2007-05-04 00:16:00,1.1077,1.1077,1.1076,1.1077,22300000.0
2007-05-04 00:17:00,1.1077,1.1077,1.1077,1.1077,800000.0
2007-05-04 00:18:00,1.10739,1.10761,1.10739,1.10747,56900000.0
2007-05-04 00:19:00,1.10737,1.10743,1.10733,1.10743,9600000.0
2007-05-04 00:20:00,1.10747,1.10755,1.10747,1.1075,10500000.0
2007-05-04 00:21:00,1.1076,1.1076,1.1076,1.1076,35000000.0
2007-05-04 00:22:00,1.10743,1.10747,1.1074,1.10743,19200000.0
2007-05-04 00:23:00,1.10745,1.10755,1.10742,1.10747,95900000.0
2007-05-04 00:24:00,1.1076,1.1076,1.1076,1.1076,52500000.0
2007-05-04 00:25:00,1.1076,1.1076,1.1075,1.1075,59599999.0
2007-05-04 00:26:00,1.1076,1.1076,1.1076,1.1076,43700000.0
2007-05-04 00:27:00,1.1076,1.1076,1.1076,1.1076,45100000.0
2007-05-04 00:28:00,1.1076,1.1076,1.1076,1.1076,1600000.0
2007-05-04 00:29:00,1.10745,1.10745,1.10695,1.10719,110500000.0
2007-05-04 00:30:00,1.10747,1.10747,1.10728,1.10736,63400000.0
2007-05-04 00:31:00,1.1076,1.1077,1.1076,1.1077,10400000.0
2007-05-04 00:32:00,1.1072,1.10751,1.1072,1.10751,247900000.0
2007-05-04 00:33:00,1.10755,1.10755,1.10755,1.10755,24000000.0
2007-05-04 00:34:00,1.1077,1.1077,1.1077,1.1077,800000.0
2007-05-04 00:35:00,1.1077,1.1077,1.10765,1.10765,20000000.0
2007-05-04 00:36:00,1.1077,1.1077,1.1077,1.1077,15200000.0
2007-05-04 00:37:00,1.1075,1.1075,1.10745,1.10747,19000000.0
2007-05-04 00:38:00,1.10746,1.10746,1.10729,1.10745,80700000.0
2007-05-04 00:39:00,1.10733,1.10744,1.10733,1.10744,13900000.0
2007-05-04 00:40:00,1.1076,1.1076,1.1076,1.1076,21400000.0
2007-05-04 00:41:00,1.1076,1.1076,1.1076,1.1076,10300000.0
2007-05-04 00:42:00,1.1075,1.1075,1.1075,1.1075,19900000.0
2007-05-04 00:43:00,1.1075,1.1075,1.1075,1.1075,14300000.0
2007-05-04 00:44:00,1.1075,1.1076,1.1075,1.1076,22300000.0
2007-05-04 00:45:00,1.1072,1.10741,1.10719,1.10723,94400000.0
2007-05-04 00:46:00,1.1075,1.1075,1.1075,1.1075,14300000.0
2007-05-04 00:47:00,1.1075,1.1075,1.1074,1.1074,52500001.0
2007-05-04 00:48:00,1.10718,1.10726,1.10712,1.10723,35700000.0
2007-05-04 00:49:00,1.1075,1.1075,1.1075,1.1075,4800000.0
2007-05-04 00:50:00,1.1075,1.1075,1.1075,1.1075,4000000.0
2007-05-04 00:51:00,1.10713,1.10723,1.10705,1.10723,203900000.0
2007-05-04 00:52:00,1.1071,1.10722,1.1071,1.1072,121500000.0
2007-05-04 00:53:00,1.10713,1.1073,1.10713,1.1073,95900000.0
2007-05-04 00:54:00,1.10705,1.10725,1.10705,1.10725,84800000.0
2007-05-04 00:55:00,1.1075,1.1075,1.1074,1.1074,35099999.0
2007-05-04 00:56:00,1.10708,1.10735,1.10705,1.10735,106700000.0
2007-05-04 00:57:00,1.107,1.10724,1.10696,1.10724,39500000.0
2007-05-04 00:58:00,1.1075,1.1075,1.1075,1.1075,14300000.0
2007-05-04 00:59:00,1.1075,1.1076,1.1075,1.1076,18300000.0
2007-05-04 01:00:00,1.10734,1.10744,1.10712,1.10712,57900000.0
2007-05-04 01:01:00,1.1076,1.1076,1.1076,1.1076,7900000.0
2007-05-04 01:02:00,1.1076,1.1076,1.1076,1.1076,12000000.0
2007-05-04 01:03:00,1.1076,1.1076,1.1076,1.1076,4000000.0
2007-05-04 01:04:00,1.1076,1.1076,1.1076,1.1076,4000000.0
2007-05-04 01:05:00,1.1075,1.1075,1.1075,1.1075,16700001.0
2007-05-04 01:06:00,1.10715,1.10728,1.10712,1.10728,58100000.0
2007-05-04 01:07:00,1.1075,1.1075,1.1074,1.1074,57300000.0
2007-05-04 01:08:00,1.1075,1.1075,1.1075,1.1075,47700000.0
2007-05-04 01:09:00,1.107,1.10721,1.107,1.10721,91100002.0
2007-05-04 01:10:00,1.10725,1.10732,1.10725,1.10728,10800000.0
2007-05-04 01:11:00,1.10719,1.10719,1.10703,1.10703,36500000.0
2007-05-04 01:12:00,1.10725,1.10725,1.10704,1.10706,30600000.0
2007-05-04 01:13:00,1.1075,1.1075,1.1075,1.1075,13500000.0
2007-05-04 01:14:00,1.10693,1.10722,1.10693,1.10711,36000000.0
2007-05-04 01:15:00,1.10707,1.10732,1.10692,1.10732,39200000.0
2007-05-04 01:16:00,1.1071,1.10728,1.10696,1.10728,36300000.0
2007-05-04 01:17:00,1.10738,1.10738,1.1073,1.10732,20400000.0
2007-05-04 01:18:00,1.10732,1.10735,1.10698,1.10698,18500000.0
2007-05-04 01:19:00,1.10698,1.10706,1.10688,1.10706,31200000.0
2007-05-04 01:20:00,1.1075,1.1075,1.1075,1.1075,27000000.0
2007-05-04 01:21:00,1.10733,1.10734,1.10731,1.10732,12300000.0
2007-05-04 01:22:00,1.10732,1.10739,1.10727,1.10727,32500000.0
2007-05-04 01:23:00,1.1073,1.10735,1.10725,1.10728,34200000.0
2007-05-04 01:24:00,1.10719,1.10726,1.10709,1.10709,54700000.0
2007-05-04 01:25:00,1.10698,1.1072,1.10696,1.10702,35300000.0
2007-05-04 01:26:00,1.1072,1.10727,1.10702,1.10727,29800000.0
2007-05-04 01:27:00,1.10733,1.10737,1.10733,1.10734,14800000.0
2007-05-04 01:28:00,1.10731,1.10731,1.10696,1.10705,21400000.0
2007-05-04 01:29:00,1.1075,1.1075,1.1075,1.1075,11100000.0
2007-05-04 01:30:00,1.10731,1.10746,1.10731,1.10745,52900000.0
2007-05-04 01:31:00,1.10735,1.10745,1.10726,1.10726,27200000.0
2007-05-04 01:32:00,1.1075,1.1075,1.10745,1.10745,24000000.0
2007-05-04 01:33:00,1.10715,1.10715,1.10712,1.10712,8800000.0
2007-05-04 01:34:00,1.10719,1.10719,1.10692,1.10692,143000000.0
2007-05-04 01:35:00,1.10745,1.10745,1.1074,1.10745,43000002.0
2007-05-04 01:36:00,1.1074,1.1074,1.10735,1.10735,30300000.0
2007-05-04 01:37:00,1.10745,1.10745,1.10745,1.10745,4800000.0
2007-05-04 01:38:00,1.10692,1.10702,1.10692,1.10698,23800000.0
2007-05-04 01:39:00,1.10717,1.10727,1.10706,1.10727,46700000.0
2007-05-04 01:40:00,1.1075,1.1076,1.1075,1.1076,105200001.0
2007-05-04 01:41:00,1.1076,1.1076,1.10755,1.10755,13600000.0
2007-05-04 01:42:00,1.1076,1.1076,1.1076,1.1076,11200000.0
2007-05-04 01:43:00,1.1076,1.1076,1.10755,1.10755,58200001.0
2007-05-04 01:44:00,1.10755,1.1076,1.10755,1.1076,17600000.0
2007-05-04 01:45:00,1.1075,1.1075,1.1075,1.1075,186100000.0
2007-05-04 01:46:00,1.1075,1.1075,1.10745,1.1075,221300000.0
2007-05-04 01:47:00,1.10745,1.1075,1.10745,1.1075,192400000.0
2007-05-04 01:48:00,1.1075,1.1075,1.10745,1.10745,219800000.0
2007-05-04 01:49:00,1.1075,1.1075,1.10745,1.1075,199000000.0
2007-05-04 01:50:00,1.1075,1.1075,1.10745,1.1075,209700000.0
2007-05-04 01:51:00,1.1075,1.1075,1.1075,1.1075,152800000.0
2007-05-04 01:52:00,1.1075,1.1075,1.1075,1.1075,162000000.0
2007-05-04 01:53:00,1.10745,1.1075,1.10745,1.10745,49600000.0
2007-05-04 01:54:00,1.1075,1.1075,1.1075,1.1075,27000000.0
2007-05-04 01:55:00,1.1075,1.1075,1.1074,1.1074,155200001.0
2007-05-04 01:56:00,1.10701,1.10726,1.10701,1.10724,49100000.0
2007-05-04 01:57:00,1.1074,1.1075,1.1074,1.1075,89400000.0
2007-05-04 01:58:00,1.1075,1.1075,1.10745,1.10745,231200000.0
2007-05-04 01:59:00,1.10745,1.1075,1.10745,1.1075,34000000.0
2007-05-04 02:00:00,1.10725,1.10739,1.10716,1.10725,50400000.0
2007-05-04 02:01:00,1.1073,1.10742,1.1072,1.10742,36000000.0
2007-05-04 02:02:00,1.10732,1.10737,1.10724,1.10724,24800000.0
2007-05-04 02:03:00,1.1075,1.1075,1.1075,1.1075,25500000.0
2007-05-04 02:04:00,1.1075,1.1075,1.1075,1.1075,43100000.0
2007-05-04 02:05:00,1.1075,1.1075,1.1075,1.1075,54900000.0
2007-05-04 02:06:00,1.10745,1.10745,1.10725,1.10735,118600000.0
2007-05-04 02:07:00,1.1073,1.1074,1.1073,1.1074,32800000.0
2007-05-04 02:08:00,1.1076,1.10775,1.1076,1.10775,15800000.0
2007-05-04 02:09:00,1.10718,1.10757,1.10718,1.10757,22800000.0
2007-05-04 02:10:00,1.10745,1.10757,1.10743,1.10752,29700000.0
2007-05-04 02:11:00,1.10757,1.10757,1.10734,1.10746,98600002.0
2007-05-04 02:12:00,1.10759,1.10766,1.10755,1.10755,120100004.0
2007-05-04 02:13:00,1.1077,1.1077,1.1077,1.1077,12800000.0
2007-05-04 02:14:00,1.10735,1.10748,1.10732,1.10738,49600000.0
2007-05-04 02:15:00,1.10737,1.10745,1.10737,1.10745,12800000.0
2007-05-04 02:16:00,1.10751,1.10757,1.10748,1.10749,64800000.0
2007-05-04 02:17:00,1.10751,1.1076,1.10739,1.10744,44000000.0
2007-05-04 02:18:00,1.1077,1.10775,1.1077,1.10775,13600000.0
2007-05-04 02:19:00,1.10759,1.10761,1.10735,1.10745,78899998.0
2007-05-04 02:20:00,1.10755,1.10755,1.10739,1.10742,25600000.0
2007-05-04 02:21:00,1.10747,1.10747,1.10747,1.10747,39699998.0
2007-05-04 02:22:00,1.10721,1.10745,1.10721,1.10745,22400000.0
2007-05-04 02:23:00,1.1075,1.1076,1.10743,1.1076,93200000.0
2007-05-04 02:24:00,1.10752,1.10759,1.10752,1.10752,95999998.0
2007-05-04 02:25:00,1.1075,1.1075,1.10745,1.10745,7000000.0
2007-05-04 02:26:00,1.10775,1.10775,1.10775,1.10775,4800000.0
2007-05-04 02:27:00,1.1077,1.1077,1.1077,1.1077,19100000.0
2007-05-04 02:28:00,1.10754,1.10757,1.10748,1.10748,28000000.0
2007-05-04 02:29:00,1.1077,1.1077,1.10765,1.10765,26300000.0
2007-05-04 02:30:00,1.10744,1.10744,1.10714,1.10725,68000000.0
2007-05-04 02:31:00,1.1077,1.1077,1.1077,1.1077,7200000.0
2007-05-04 02:32:00,1.1074,1.10748,1.10737,1.10748,56000000.0
2007-05-04 02:33:00,1.10751,1.10751,1.1073,1.1074,56000000.0
2007-05-04 02:34:00,1.10775,1.10775,1.1077,1.1077,67900000.0
2007-05-04 02:35:00,1.10732,1.10749,1.10727,1.10745,206200003.0
2007-05-04 02:36:00,1.10745,1.10745,1.10734,1.10735,37100000.0
2007-05-04 02:37:00,1.10735,1.10745,1.10735,1.1074,76600002.0
2007-05-04 02:38:00,1.10745,1.10761,1.10732,1.10743,48700000.0
2007-05-04 02:39:00,1.10769,1.10769,1.10746,1.10757,130900002.0
2007-05-04 02:40:00,1.10775,1.10775,1.10775,1.10775,1600000.0
2007-05-04 02:41:00,1.10775,1.10775,1.10775,1.10775,1600000.0
2007-05-04 02:42:00,1.1076,1.10763,1.10756,1.10756,54400000.0
2007-05-04 02:43:00,1.1077,1.1077,1.1077,1.1077,11200000.0
2007-05-04 02:44:00,1.1074,1.10752,1.10735,1.10735,65800000.0
2007-05-04 02:45:00,1.10762,1.10769,1.10746,1.10769,135600000.0
2007-05-04 02:46:00,1.10727,1.10763,1.10727,1.1075,162000000.0
2007-05-04 02:47:00,1.10765,1.1077,1.10765,1.1077,7200000.0
2007-05-04 02:48:00,1.10765,1.1077,1.10765,1.10765,17600000.0
2007-05-04 02:49:00,1.10749,1.10749,1.10735,1.10735,69700000.0
2007-05-04 02:50:00,1.10747,1.10747,1.10723,1.10745,93100000.0
2007-05-04 02:51:00,1.10775,1.10775,1.10775,1.10775,3200000.0
2007-05-04 02:52:00,1.10759,1.10759,1.10734,1.10748,120800000.0
2007-05-04 02:53:00,1.1077,1.10774,1.10753,1.10753,80700000.0
2007-05-04 02:54:00,1.10775,1.10775,1.10775,1.10775,1600000.0
2007-05-04 02:55:00,1.10732,1.10768,1.10732,1.10768,176499998.0
2007-05-04 02:56:00,1.10751,1.10766,1.10751,1.10759,50099999.0
2007-05-04 02:57:00,1.10758,1.10773,1.10755,1.10773,101899999.0
2007-05-04 02:58:00,1.10775,1.10775,1.10775,1.10775,1600000.0
2007-05-04 02:59:00,1.10736,1.10767,1.10736,1.10755,28100000.0
2007-05-04 03:00:00,1.1077,1.1077,1.1077,1.1077,24000000.0
2007-05-04 03:01:00,1.10745,1.10762,1.10742,1.10742,28700000.0
2007-05-04 03:02:00,1.1077,1.1077,1.1077,1.1077,6400000.0
2007-05-04 03:03:00,1.10735,1.10753,1.10735,1.10753,63800000.0
2007-05-04 03:04:00,1.10758,1.10762,1.10753,1.10753,38600000.0
2007-05-04 03:05:00,1.10748,1.10758,1.10748,1.10756,51000000.0
2007-05-04 03:06:00,1.10752,1.1076,1.10752,1.10752,34600000.0
2007-05-04 03:07:00,1.1076,1.10781,1.10758,1.10758,42100000.0
2007-05-04 03:08:00,1.10752,1.10772,1.10749,1.10758,59300000.0
2007-05-04 03:09:00,1.10752,1.10757,1.10745,1.1075,29600000.0
2007-05-04 03:10:00,1.10758,1.10758,1.10745,1.1075,19400000.0
2007-05-04 03:11:00,1.10732,1.10749,1.10732,1.10749,32700000.0
2007-05-04 03:12:00,1.1077,1.1077,1.1077,1.1077,7200000.0
2007-05-04 03:13:00,1.10765,1.1077,1.10765,1.1077,16800000.0
2007-05-04 03:14:00,1.1077,1.1077,1.1077,1.1077,7200000.0
2007-05-04 03:15:00,1.10754,1.10762,1.10754,1.10754,21600000.0
2007-05-04 03:16:00,1.1077,1.1077,1.1077,1.1077,17500000.0
2007-05-04 03:17:00,1.10754,1.10759,1.10744,1.1075,42500000.0
2007-05-04 03:18:00,1.10758,1.1077,1.10737,1.10757,262600000.0
2007-05-04 03:19:00,1.10756,1.10773,1.10753,1.10773,106700000.0
2007-05-04 03:20:00,1.10755,1.10766,1.10755,1.10758,18400000.0
2007-05-04 03:21:00,1.1077,1.1077,1.1077,1.1077,30200000.0
2007-05-04 03:22:00,1.10761,1.10762,1.10741,1.1076,138800001.0
2007-05-04 03:23:00,1.1077,1.1077,1.1077,1.1077,14400000.0
2007-05-04 03:24:00,1.10748,1.10757,1.10743,1.10743,127699999.0
2007-05-04 03:25:00,1.10752,1.1076,1.1074,1.1074,31800000.0
2007-05-04 03:26:00,1.10749,1.10749,1.10722,1.10745,44600000.0
2007-05-04 03:27:00,1.1077,1.1077,1.1077,1.1077,4800000.0
2007-05-04 03:28:00,1.10747,1.10761,1.10747,1.10752,50400000.0
2007-05-04 03:29:00,1.10775,1.10775,1.10775,1.10775,4800000.0
2007-05-04 03:30:00,1.10775,1.10775,1.1075,1.1077,144200002.0
2007-05-04 03:31:00,1.10775,1.10775,1.1075,1.1076,74100000.0
2007-05-04 03:32:00,1.1077,1.1077,1.10755,1.10765,63700000.0
2007-05-04 03:33:00,1.1076,1.10765,1.1076,1.10765,8100000.0
2007-05-04 03:34:00,1.10765,1.10765,1.1076,1.1076,36800000.0
2007-05-04 03:35:00,1.1076,1.1076,1.1076,1.1076,13600000.0
2007-05-04 03:36:00,1.1076,1.1076,1.1076,1.1076,5400000.0
2007-05-04 03:37:00,1.1076,1.1076,1.1076,1.1076,4800000.0
2007-05-04 03:38:00,1.1076,1.1078,1.1076,1.1077,68900001.0
2007-05-04 03:39:00,1.10775,1.10775,1.1077,1.1077,10400000.0
2007-05-04 03:40:00,1.1077,1.1078,1.1077,1.10775,33600000.0
2007-05-04 03:41:00,1.10785,1.10785,1.1078,1.1078,28700000.0
2007-05-04 03:42:00,1.10785,1.10785,1.10775,1.10785,51000000.0
2007-05-04 03:43:00,1.1078,1.1078,1.1078,1.1078,21500000.0
2007-05-04 03:44:00,1.1077,1.10772,1.10745,1.10761,51200000.0
2007-05-04 03:45:00,1.1079,1.1079,1.10785,1.10785,78600000.0
2007-05-04 03:46:00,1.1079,1.1079,1.10785,1.1079,86400000.0
2007-05-04 03:47:00,1.1079,1.108,1.1079,1.1079,181400001.0
2007-05-04 03:48:00,1.10795,1.10795,1.10785,1.1079,72500000.0
2007-05-04 03:49:00,1.10795,1.10795,1.1079,1.10795,48500000.0
2007-05-04 03:50:00,1.10795,1.108,1.10785,1.108,123799998.0
2007-05-04 03:51:00,1.108,1.108,1.10795,1.10795,85400000.0
2007-05-04 03:52:00,1.10795,1.108,1.10795,1.108,49200000.0
2007-05-04 03:53:00,1.108,1.108,1.10795,1.10795,28800000.0
2007-05-04 03:54:00,1.1078,1.10783,1.10775,1.10783,49200000.0
2007-05-04 03:55:00,1.10782,1.10784,1.10755,1.10763,34400000.0
2007-05-04 03:56:00,1.108,1.108,1.108,1.108,4800000.0
2007-05-04 03:57:00,1.108,1.108,1.108,1.108,12800000.0
2007-05-04 03:58:00,1.10805,1.10805,1.10805,1.10805,4800000.0
2007-05-04 03:59:00,1.10805,1.1081,1.10795,1.10795,66100000.0
2007-05-04 04:00:00,1.10762,1.10772,1.10755,1.10755,48800000.0
2007-05-04 04:01:00,1.1081,1.1081,1.108,1.108,19000000.0
2007-05-04 04:02:00,1.10805,1.10805,1.108,1.10805,15200000.0
2007-05-04 04:03:00,1.108,1.10805,1.10795,1.10805,52100000.0
2007-05-04 04:04:00,1.108,1.10805,1.108,1.10805,4800000.0
2007-05-04 04:05:00,1.10775,1.1079,1.10775,1.1078,78300000.0
2007-05-04 04:06:00,1.1077,1.10788,1.10755,1.10784,81500000.0
2007-05-04 04:07:00,1.10805,1.10805,1.108,1.10805,20000000.0
2007-05-04 04:08:00,1.10772,1.10781,1.10758,1.10761,40800000.0
2007-05-04 04:09:00,1.10805,1.10805,1.10805,1.10805,11200000.0
2007-05-04 04:10:00,1.1081,1.10815,1.10805,1.1081,70900000.0
2007-05-04 04:11:00,1.10815,1.10815,1.10815,1.10815,16800000.0
2007-05-04 04:12:00,1.1082,1.1082,1.1082,1.1082,50400000.0
2007-05-04 04:13:00,1.1081,1.10825,1.1081,1.10825,113300000.0
2007-05-04 04:14:00,1.10825,1.1083,1.10825,1.1083,30400000.0
2007-05-04 04:15:00,1.10835,1.10835,1.1083,1.10835,45400000.0
2007-05-04 04:16:00,1.10825,1.1083,1.1082,1.1082,30400000.0
2007-05-04 04:17:00,1.10783,1.10794,1.10782,1.10791,22400000.0
2007-05-04 04:18:00,1.10808,1.10808,1.10796,1.10805,44300000.0
2007-05-04 04:19:00,1.10803,1.10805,1.10794,1.10794,48300000.0
2007-05-04 04:20:00,1.10797,1.10806,1.10782,1.10795,28700000.0
2007-05-04 04:21:00,1.1082,1.1082,1.1082,1.1082,4000000.0
2007-05-04 04:22:00,1.1082,1.1082,1.1082,1.1082,20000000.0
2007-05-04 04:23:00,1.10802,1.10808,1.10802,1.10808,8000000.0
2007-05-04 04:24:00,1.1083,1.1083,1.1082,1.1082,30400000.0
2007-05-04 04:25:00,1.1082,1.1082,1.1081,1.1082,111000000.0
2007-05-04 04:26:00,1.1082,1.1082,1.1082,1.1082,42199999.0
2007-05-04 04:27:00,1.1082,1.1082,1.10815,1.1082,39200000.0
2007-05-04 04:28:00,1.10815,1.1082,1.10815,1.1082,45600000.0
2007-05-04 04:29:00,1.1082,1.1082,1.1081,1.1082,71000000.0
2007-05-04 04:30:00,1.1081,1.1082,1.1081,1.1082,41400000.0
2007-05-04 04:31:00,1.1082,1.1083,1.1082,1.1083,132999997.0
2007-05-04 04:32:00,1.1083,1.1083,1.1083,1.1083,14400000.0
2007-05-04 04:33:00,1.1083,1.1083,1.1083,1.1083,4800000.0
2007-05-04 04:34:00,1.10799,1.10801,1.10784,1.10801,47200000.0
2007-05-04 04:35:00,1.1083,1.1083,1.1083,1.1083,800000.0
2007-05-04 04:36:00,1.1083,1.1083,1.1083,1.1083,2400000.0
2007-05-04 04:37:00,1.1083,1.1083,1.1082,1.1082,24699999.0
2007-05-04 04:38:00,1.1083,1.1083,1.1083,1.1083,800000.0
2007-05-04 04:39:00,1.1083,1.1083,1.1082,1.1083,98699995.0
2007-05-04 04:40:00,1.1083,1.1083,1.1083,1.1083,10400000.0
2007-05-04 04:41:00,1.1083,1.1083,1.1082,1.1083,27100000.0
2007-05-04 04:42:00,1.1082,1.1083,1.1082,1.1083,78800000.0
2007-05-04 04:43:00,1.1083,1.1083,1.1083,1.1083,5700000.0
2007-05-04 04:44:00,1.1081,1.1081,1.1079,1.1079,174500001.0
2007-05-04 04:45:00,1.1079,1.1079,1.1078,1.1078,87000000.0
2007-05-04 04:46:00,1.1078,1.108,1.10775,1.10795,589200004.0
2007-05-04 04:47:00,1.1078,1.10805,1.1075,1.10755,303300001.0
2007-05-04 04:48:00,1.10755,1.1078,1.10755,1.1077,309699999.0
2007-05-04 04:49:00,1.1077,1.1077,1.1077,1.1077,7200000.0
2007-05-04 04:50:00,1.1077,1.1078,1.1077,1.1078,84500000.0
2007-05-04 04:51:00,1.108,1.108,1.10795,1.108,85900000.0
2007-05-04 04:52:00,1.108,1.108,1.108,1.108,188000000.0
2007-05-04 04:53:00,1.108,1.108,1.108,1.108,204000000.0
2007-05-04 04:54:00,1.10773,1.10773,1.1075,1.10759,30300000.0
2007-05-04 04:55:00,1.1079,1.1079,1.1078,1.1078,58200000.0
2007-05-04 04:56:00,1.1078,1.10795,1.1078,1.1079,148200000.0
2007-05-04 04:57:00,1.10748,1.10758,1.1074,1.10758,20000000.0
2007-05-04 04:58:00,1.10768,1.10775,1.10751,1.10753,72000000.0
2007-05-04 04:59:00,1.10795,1.10795,1.10795,1.10795,6400000.0
2007-05-04 05:00:00,1.10795,1.10795,1.10795,1.10795,1600000.0
2007-05-04 05:01:00,1.10784,1.10784,1.10768,1.10768,81700000.0
2007-05-04 05:02:00,1.10762,1.10771,1.1076,1.10762,295500002.0
2007-05-04 05:03:00,1.1079,1.1079,1.1079,1.1079,20800000.0
2007-05-04 05:04:00,1.1079,1.1079,1.10785,1.10785,16000000.0
2007-05-04 05:05:00,1.10767,1.10776,1.10767,1.10767,51800000.0
2007-05-04 05:06:00,1.10764,1.10787,1.1076,1.10767,94900000.0
2007-05-04 05:07:00,1.10785,1.10785,1.10785,1.10785,6400000.0
2007-05-04 05:08:00,1.1079,1.10795,1.1079,1.10795,16800000.0
2007-05-04 05:09:00,1.10762,1.10764,1.10752,1.10754,58600000.0
2007-05-04 05:10:00,1.1078,1.10785,1.10769,1.10769,142600000.0
2007-05-04 05:11:00,1.1079,1.1079,1.1078,1.1079,65000000.0
2007-05-04 05:12:00,1.10767,1.10775,1.10753,1.10775,64000000.0
2007-05-04 05:13:00,1.1078,1.1078,1.10773,1.10775,27600000.0
2007-05-04 05:14:00,1.1079,1.10795,1.10785,1.10795,63900001.0
2007-05-04 05:15:00,1.10795,1.10795,1.1079,1.1079,58499999.0
2007-05-04 05:16:00,1.1079,1.108,1.1079,1.108,53300000.0
2007-05-04 05:17:00,1.1079,1.1079,1.1078,1.1079,159800000.0
2007-05-04 05:18:00,1.1079,1.1079,1.1079,1.1079,20600000.0
2007-05-04 05:19:00,1.1079,1.1079,1.1079,1.1079,13500000.0
2007-05-04 05:20:00,1.1079,1.1079,1.1079,1.1079,13500000.0
2007-05-04 05:21:00,1.1079,1.1079,1.1079,1.1079,13500000.0
2007-05-04 05:22:00,1.108,1.10805,1.1079,1.108,35100000.0
2007-05-04 05:23:00,1.10795,1.10795,1.10795,1.10795,1600000.0
2007-05-04 05:24:00,1.1076,1.10778,1.10749,1.10758,92699998.0
2007-05-04 05:25:00,1.10767,1.10774,1.10758,1.10758,47900000.0
2007-05-04 05:26:00,1.10795,1.10795,1.10795,1.10795,800000.0
2007-05-04 05:27:00,1.1079,1.1079,1.1079,1.1079,19100000.0
2007-05-04 05:28:00,1.1076,1.10773,1.10754,1.10773,320300000.0
2007-05-04 05:29:00,1.10767,1.10775,1.10767,1.10775,78700000.0
2007-05-04 05:30:00,1.10795,1.10795,1.1076,1.1078,31900000.0
2007-05-04 05:31:00,1.1077,1.10775,1.1076,1.1076,79599996.0
2007-05-04 05:32:00,1.10775,1.10775,1.1071,1.10715,191999998.0
2007-05-04 05:33:00,1.10715,1.1072,1.1071,1.10715,32200000.0
2007-05-04 05:34:00,1.1072,1.10725,1.1072,1.10725,3200000.0
2007-05-04 05:35:00,1.10725,1.1074,1.1072,1.1074,86100000.0
2007-05-04 05:36:00,1.1074,1.1074,1.1073,1.1074,70899998.0
2007-05-04 05:37:00,1.1074,1.1074,1.1072,1.1072,110799997.0
2007-05-04 05:38:00,1.1072,1.1073,1.1072,1.1073,68500000.0
2007-05-04 05:39:00,1.10705,1.10707,1.10679,1.10707,78400000.0
2007-05-04 05:40:00,1.1074,1.1074,1.1074,1.1074,36599998.0
2007-05-04 05:41:00,1.1074,1.1076,1.1074,1.1076,55699999.0
2007-05-04 05:42:00,1.1078,1.1078,1.1075,1.1075,193399999.0
2007-05-04 05:43:00,1.10717,1.10732,1.10717,1.10722,118800001.0
2007-05-04 05:44:00,1.10727,1.10738,1.10712,1.10738,85500002.0
2007-05-04 05:45:00,1.10742,1.10748,1.10742,1.10744,49900000.0
2007-05-04 05:46:00,1.1075,1.1075,1.1075,1.1075,4000000.0
2007-05-04 05:47:00,1.10737,1.10737,1.10714,1.10715,33000000.0
2007-05-04 05:48:00,1.1073,1.1073,1.1073,1.1073,76900000.0
2007-05-04 05:49:00,1.10722,1.10724,1.10712,1.10712,44300000.0
2007-05-04 05:50:00,1.1073,1.10735,1.10708,1.10723,102300000.0
2007-05-04 05:51:00,1.10723,1.10731,1.10704,1.10704,364400000.0
2007-05-04 05:52:00,1.1074,1.1074,1.10735,1.10735,41400000.0
2007-05-04 05:53:00,1.1075,1.1075,1.1075,1.1075,4000000.0
2007-05-04 05:54:00,1.10692,1.10728,1.10692,1.10722,298699992.0
2007-05-04 05:55:00,1.1075,1.1075,1.1075,1.1075,47000000.0
2007-05-04 05:56:00,1.1076,1.1076,1.1076,1.1076,17500000.0
2007-05-04 05:57:00,1.10735,1.1074,1.10718,1.10727,505600004.0
2007-05-04 05:58:00,1.1076,1.1076,1.10755,1.10755,39000000.0
2007-05-04 05:59:00,1.10738,1.10759,1.10724,1.10759,107399999.0
2007-05-04 06:00:00,1.10745,1.10745,1.10717,1.10727,335899999.0
2007-05-04 06:01:00,1.1076,1.1076,1.1076,1.1076,15100000.0
2007-05-04 06:02:00,1.1074,1.1074,1.1073,1.1073,676200008.0
2007-05-04 06:03:00,1.1077,1.1077,1.1077,1.1077,3200000.0
2007-05-04 06:04:00,1.10727,1.1074,1.10713,1.1074,548100004.0
2007-05-04 06:05:00,1.10751,1.10764,1.10743,1.10753,732299998.0
2007-05-04 06:06:00,1.1076,1.1076,1.1076,1.1076,31000000.0
2007-05-04 06:07:00,1.10731,1.10744,1.10717,1.10717,258800000.0
2007-05-04 06:08:00,1.10741,1.10741,1.10719,1.10738,322399998.0
2007-05-04 06:09:00,1.1074,1.1074,1.1073,1.10739,59600000.0
2007-05-04 06:10:00,1.10737,1.10747,1.10734,1.10739,254100002.0
2007-05-04 06:11:00,1.10723,1.10742,1.10723,1.10725,155800000.0
2007-05-04 06:12:00,1.10732,1.10743,1.10729,1.10735,606200002.0
2007-05-04 06:13:00,1.10737,1.10747,1.10736,1.10747,194900002.0
2007-05-04 06:14:00,1.10736,1.10742,1.10717,1.10718,94900000.0
2007-05-04 06:15:00,1.10727,1.10743,1.10716,1.10728,580600003.0
2007-05-04 06:16:00,1.10734,1.10734,1.10718,1.10729,69500002.0
2007-05-04 06:17:00,1.1074,1.10742,1.1074,1.10742,51500000.0
2007-05-04 06:18:00,1.1074,1.1074,1.1074,1.1074,54499999.0
2007-05-04 06:19:00,1.1074,1.1074,1.1074,1.1074,45500000.0
2007-05-04 06:20:00,1.1074,1.1074,1.10737,1.10737,219899999.0
2007-05-04 06:21:00,1.1077,1.1077,1.1077,1.1077,11200000.0
2007-05-04 06:22:00,1.10752,1.10757,1.10746,1.10746,147399999.0
2007-05-04 06:23:00,1.10752,1.1076,1.10749,1.10752,239899996.0
2007-05-04 06:24:00,1.10757,1.10757,1.10741,1.10747,133799998.0
2007-05-04 06:25:00,1.10744,1.10753,1.10737,1.10737,110999998.0
2007-05-04 06:26:00,1.10742,1.10762,1.10738,1.1075,437299991.0
2007-05-04 06:27:00,1.1077,1.1077,1.10755,1.10755,76399999.0
2007-05-04 06:28:00,1.10741,1.10746,1.10718,1.10745,247400000.0
2007-05-04 06:29:00,1.10719,1.10737,1.10718,1.10737,45800000.0
2007-05-04 06:30:00,1.10756,1.10756,1.10741,1.10741,131900001.0
2007-05-04 06:31:00,1.10742,1.10745,1.10737,1.10741,73299999.0
2007-05-04 06:32:00,1.1076,1.1076,1.1076,1.1076,15100000.0
2007-05-04 06:33:00,1.1076,1.1076,1.1076,1.1076,50900000.0
2007-05-04 06:34:00,1.1075,1.1075,1.1075,1.1075,19900000.0
2007-05-04 06:35:00,1.10732,1.10739,1.1073,1.1073,254300004.0
2007-05-04 06:36:00,1.1075,1.1075,1.1075,1.1075,19900000.0
2007-05-04 06:37:00,1.1075,1.1076,1.1075,1.1076,48600000.0
2007-05-04 06:38:00,1.1076,1.1076,1.1076,1.1076,42200000.0
2007-05-04 06:39:00,1.10719,1.10735,1.10703,1.10703,935200007.0
2007-05-04 06:40:00,1.10701,1.10732,1.10701,1.10732,327800002.0
2007-05-04 06:41:00,1.10725,1.10735,1.10721,1.1073,393700004.0
2007-05-04 06:42:00,1.10736,1.10736,1.10716,1.10722,33699999.0
2007-05-04 06:43:00,1.10738,1.10742,1.10706,1.10742,275400002.0
2007-05-04 06:44:00,1.10733,1.10743,1.1073,1.10735,31299999.0
2007-05-04 06:45:00,1.10736,1.10745,1.10736,1.10745,76100003.0
2007-05-04 06:46:00,1.10731,1.10741,1.1073,1.10738,142699999.0
2007-05-04 06:47:00,1.1073,1.1073,1.1073,1.1073,800000.0
2007-05-04 06:48:00,1.1073,1.10748,1.1073,1.10731,36400000.0
2007-05-04 06:49:00,1.10737,1.10752,1.10733,1.10752,143300001.0
2007-05-04 06:50:00,1.10737,1.1074,1.10737,1.1074,50500000.0
2007-05-04 06:51:00,1.1073,1.10741,1.1073,1.10737,30900000.0
2007-05-04 06:52:00,1.1076,1.1076,1.1076,1.1076,32600000.0
2007-05-04 06:53:00,1.1077,1.1077,1.1077,1.1077,7200000.0
2007-05-04 06:54:00,1.10735,1.10746,1.10733,1.10746,64399999.0
2007-05-04 06:55:00,1.10742,1.10742,1.10742,1.10742,6000000.0
2007-05-04 06:56:00,1.10754,1.10755,1.10754,1.10754,42800000.0
2007-05-04 06:57:00,1.10751,1.10751,1.10749,1.10749,4000000.0
2007-05-04 06:58:00,1.10745,1.10752,1.1074,1.10745,543799999.0
2007-05-04 06:59:00,1.10752,1.10769,1.10745,1.10745,768299997.0
2007-05-04 07:00:00,1.1076,1.1077,1.10735,1.10735,205199998.0
2007-05-04 07:01:00,1.10702,1.10718,1.10701,1.10703,1148199997.0
2007-05-04 07:02:00,1.1074,1.1077,1.1074,1.1077,252900001.0
2007-05-04 07:03:00,1.10744,1.10754,1.10734,1.10738,1201799999.0
2007-05-04 07:04:00,1.10737,1.10757,1.10719,1.10745,695200001.0
2007-05-04 07:05:00,1.1077,1.1078,1.1075,1.1078,147400000.0
2007-05-04 07:06:00,1.1078,1.108,1.1076,1.108,77400000.0
2007-05-04 07:07:00,1.1079,1.108,1.1077,1.108,119199999.0
2007-05-04 07:08:00,1.1079,1.108,1.1077,1.1077,224199999.0
2007-05-04 07:09:00,1.1077,1.10795,1.1075,1.10795,190699996.0
2007-05-04 07:10:00,1.10795,1.108,1.1077,1.1077,162500000.0
2007-05-04 07:11:00,1.1077,1.108,1.1077,1.108,18700000.0
2007-05-04 07:12:00,1.10778,1.10784,1.10769,1.1078,251600001.0
2007-05-04 07:13:00,1.10778,1.10798,1.10778,1.1078,445199999.0
2007-05-04 07:14:00,1.10779,1.10788,1.10778,1.10779,155100003.0
2007-05-04 07:15:00,1.1079,1.1079,1.10765,1.1077,126699998.0
2007-05-04 07:16:00,1.10765,1.10765,1.10765,1.10765,6700000.0
2007-05-04 07:17:00,1.1077,1.1078,1.1077,1.1078,75100000.0
2007-05-04 07:18:00,1.10755,1.10765,1.10735,1.10742,237200002.0
2007-05-04 07:19:00,1.1078,1.1078,1.1078,1.1078,50100000.0
2007-05-04 07:20:00,1.10738,1.10766,1.10731,1.10731,144300000.0
2007-05-04 07:21:00,1.10767,1.10775,1.10744,1.10775,554400002.0
2007-05-04 07:22:00,1.10758,1.10766,1.10718,1.10766,345700003.0
2007-05-04 07:23:00,1.10753,1.1078,1.10753,1.1076,52400000.0
2007-05-04 07:24:00,1.1078,1.1078,1.1077,1.1077,130600000.0
2007-05-04 07:25:00,1.1078,1.1079,1.1077,1.1079,64300000.0
2007-05-04 07:26:00,1.1079,1.1079,1.1075,1.1075,229200000.0
2007-05-04 07:27:00,1.1075,1.1076,1.1074,1.1075,133100002.0
2007-05-04 07:28:00,1.1075,1.1076,1.1075,1.1075,63900001.0
2007-05-04 07:29:00,1.1076,1.1076,1.1074,1.1075,73199998.0
2007-05-04 07:30:00,1.10703,1.10732,1.10703,1.10716,487100002.0
2007-05-04 07:31:00,1.1075,1.1075,1.1074,1.1075,79600001.0
2007-05-04 07:32:00,1.1075,1.1075,1.1075,1.1075,8000000.0
2007-05-04 07:33:00,1.10706,1.10728,1.10706,1.10711,76100000.0
2007-05-04 07:34:00,1.10729,1.1074,1.10709,1.10715,133100000.0
2007-05-04 07:35:00,1.10705,1.10741,1.10705,1.10712,217100000.0
2007-05-04 07:36:00,1.1075,1.1075,1.1075,1.1075,8000000.0
2007-05-04 07:37:00,1.10669,1.10735,1.10669,1.10716,529500002.0
2007-05-04 07:38:00,1.1075,1.1076,1.1075,1.1076,24800000.0
2007-05-04 07:39:00,1.10739,1.10739,1.10708,1.10708,75800000.0
2007-05-04 07:40:00,1.10694,1.1074,1.10694,1.10704,625899999.0
2007-05-04 07:41:00,1.1071,1.10732,1.10708,1.10713,279899999.0
2007-05-04 07:42:00,1.1075,1.1075,1.1075,1.1075,17600000.0
2007-05-04 07:43:00,1.1077,1.1077,1.1077,1.1077,112500001.0
2007-05-04 07:44:00,1.1077,1.1077,1.1077,1.1077,18299999.0
2007-05-04 07:45:00,1.1077,1.1077,1.1075,1.1075,321999997.0
2007-05-04 07:46:00,1.10745,1.1077,1.10745,1.1076,74399999.0
2007-05-04 07:47:00,1.10747,1.10755,1.10699,1.10731,86000000.0
2007-05-04 07:48:00,1.10744,1.10744,1.10731,1.10741,99200000.0
2007-05-04 07:49:00,1.1079,1.108,1.10765,1.10765,134000001.0
2007-05-04 07:50:00,1.10765,1.1078,1.10765,1.1077,69500000.0
2007-05-04 07:51:00,1.1077,1.1077,1.1077,1.1077,9500000.0
2007-05-04 07:52:00,1.10755,1.10757,1.10727,1.10755,418799997.0
2007-05-04 07:53:00,1.1077,1.1077,1.1075,1.1076,75700002.0
2007-05-04 07:54:00,1.1076,1.1076,1.1076,1.1076,800000.0
2007-05-04 07:55:00,1.1075,1.1075,1.1073,1.1073,278200000.0
2007-05-04 07:56:00,1.1074,1.1077,1.1074,1.1077,50200000.0
2007-05-04 07:57:00,1.1076,1.1077,1.1075,1.10755,142400001.0
2007-05-04 07:58:00,1.1076,1.1076,1.1073,1.1075,111499999.0
2007-05-04 07:59:00,1.1075,1.1075,1.1075,1.1075,86000000.0
2007-05-04 08:00:00,1.1075,1.1078,1.1075,1.1075,76700001.0
2007-05-04 08:01:00,1.1075,1.10765,1.1075,1.1075,70200001.0
2007-05-04 08:02:00,1.10755,1.1076,1.10755,1.1076,32299999.0
2007-05-04 08:03:00,1.1074,1.10751,1.10715,1.10723,573400001.0
2007-05-04 08:04:00,1.1077,1.1077,1.1077,1.1077,52000000.0
2007-05-04 08:05:00,1.1077,1.1078,1.1073,1.1073,155699998.0
2007-05-04 08:06:00,1.1073,1.10735,1.1073,1.10735,30600001.0
2007-05-04 08:07:00,1.10735,1.10735,1.10735,1.10735,17400000.0
2007-05-04 08:08:00,1.1074,1.1074,1.1074,1.1074,16800000.0
2007-05-04 08:09:00,1.1074,1.1074,1.10735,1.10735,105600000.0
2007-05-04 08:10:00,1.1073,1.10735,1.1073,1.10735,25600000.0
2007-05-04 08:11:00,1.10735,1.10735,1.10735,1.10735,16000000.0
2007-05-04 08:12:00,1.10735,1.10745,1.10735,1.10745,12800000.0
2007-05-04 08:13:00,1.10745,1.10745,1.10735,1.10735,28000000.0
2007-05-04 08:14:00,1.10695,1.10728,1.10674,1.10674,400300003.0
2007-05-04 08:15:00,1.107,1.10725,1.10695,1.10712,191999999.0
2007-05-04 08:16:00,1.10735,1.10735,1.10735,1.10735,4800000.0
2007-05-04 08:17:00,1.10735,1.10735,1.1065,1.1066,207399999.0
2007-05-04 08:18:00,1.10675,1.10685,1.1065,1.10655,116099999.0
2007-05-04 08:19:00,1.1065,1.1066,1.1065,1.1066,66899999.0
2007-05-04 08:20:00,1.1066,1.1066,1.1064,1.10645,123900000.0
2007-05-04 08:21:00,1.1065,1.10665,1.1065,1.10655,20000000.0
2007-05-04 08:22:00,1.1065,1.1065,1.10625,1.10625,89000000.0
2007-05-04 08:23:00,1.10625,1.1063,1.106,1.10605,177899999.0
2007-05-04 08:24:00,1.10615,1.10615,1.10575,1.1059,154400000.0
2007-05-04 08:25:00,1.106,1.10625,1.10585,1.10625,206999999.0
2007-05-04 08:26:00,1.10635,1.10645,1.10635,1.10645,23200000.0
2007-05-04 08:27:00,1.10645,1.10645,1.1064,1.1064,20000000.0
2007-05-04 08:28:00,1.10613,1.10625,1.10599,1.10611,1365600005.0
2007-05-04 08:29:00,1.10645,1.1065,1.1063,1.1063,58699999.0
2007-05-04 08:30:00,1.1062,1.1062,1.1061,1.1061,74900001.0
2007-05-04 08:31:00,1.10615,1.1065,1.10615,1.1065,103400000.0
2007-05-04 08:32:00,1.10655,1.1067,1.10655,1.1066,100400000.0
2007-05-04 08:33:00,1.1066,1.10675,1.1066,1.10675,28700000.0
2007-05-04 08:34:00,1.1068,1.1069,1.1068,1.1068,172200000.0
2007-05-04 08:35:00,1.1068,1.1068,1.10675,1.10675,414000005.0
2007-05-04 08:36:00,1.107,1.1072,1.1068,1.1068,246400000.0
2007-05-04 08:37:00,1.1068,1.10715,1.1068,1.10715,26300000.0
2007-05-04 08:38:00,1.10693,1.10712,1.10664,1.10703,217700003.0
2007-05-04 08:39:00,1.107,1.1071,1.10695,1.1071,147700001.0
2007-05-04 08:40:00,1.1071,1.10725,1.10705,1.10725,129899998.0
2007-05-04 08:41:00,1.10725,1.1073,1.107,1.1071,570200000.0
2007-05-04 08:42:00,1.1072,1.1072,1.10705,1.10705,135299996.0
2007-05-04 08:43:00,1.1071,1.1071,1.1071,1.1071,31700000.0
2007-05-04 08:44:00,1.1072,1.1072,1.10685,1.1072,142300000.0
2007-05-04 08:45:00,1.1072,1.1074,1.1072,1.1074,120200000.0
2007-05-04 08:46:00,1.10745,1.1075,1.1074,1.1075,40700000.0
2007-05-04 08:47:00,1.10755,1.1076,1.1075,1.1075,91100000.0
2007-05-04 08:48:00,1.1075,1.1076,1.10745,1.1076,127700000.0
2007-05-04 08:49:00,1.1076,1.1076,1.1075,1.1075,22400000.0
2007-05-04 08:50:00,1.1075,1.1075,1.10735,1.1074,123300000.0
2007-05-04 08:51:00,1.1074,1.10755,1.1074,1.1074,142900001.0
2007-05-04 08:52:00,1.107,1.10735,1.10661,1.10735,88800000.0
2007-05-04 08:53:00,1.1074,1.1074,1.1074,1.1074,31000000.0
2007-05-04 08:54:00,1.1074,1.1074,1.1073,1.1073,390299999.0
2007-05-04 08:55:00,1.1073,1.1073,1.1069,1.1069,92700002.0
2007-05-04 08:56:00,1.1068,1.1069,1.1068,1.10685,193399999.0
2007-05-04 08:57:00,1.10685,1.10685,1.10675,1.10675,40700001.0
2007-05-04 08:58:00,1.10675,1.10675,1.10675,1.10675,9600000.0
2007-05-04 08:59:00,1.10685,1.10685,1.1065,1.1065,156800002.0
2007-05-04 09:00:00,1.1063,1.1066,1.1063,1.10655,180000000.0
2007-05-04 09:01:00,1.1065,1.1066,1.10645,1.1066,67000000.0
2007-05-04 09:02:00,1.10655,1.10655,1.1065,1.1065,40599998.0
2007-05-04 09:03:00,1.1066,1.1068,1.1066,1.1066,354800001.0
2007-05-04 09:04:00,1.1066,1.1067,1.1065,1.10665,290699998.0
2007-05-04 09:05:00,1.1066,1.1066,1.1061,1.1061,415599998.0
2007-05-04 09:06:00,1.1061,1.1063,1.1061,1.1061,305599999.0
2007-05-04 09:07:00,1.1063,1.10635,1.10625,1.10635,61300000.0
2007-05-04 09:08:00,1.1064,1.1064,1.1064,1.1064,62199999.0
2007-05-04 09:09:00,1.1064,1.1064,1.1063,1.1063,161999999.0
2007-05-04 09:10:00,1.1063,1.1063,1.10625,1.1063,20800000.0
2007-05-04 09:11:00,1.1063,1.1063,1.1061,1.1061,48600000.0
2007-05-04 09:12:00,1.1062,1.1062,1.106,1.106,109400001.0
2007-05-04 09:13:00,1.106,1.106,1.106,1.106,17900000.0
2007-05-04 09:14:00,1.106,1.106,1.106,1.106,9900000.0
2007-05-04 09:15:00,1.10605,1.1061,1.106,1.1061,5800000.0
2007-05-04 09:16:00,1.106,1.10605,1.10595,1.106,56100000.0
2007-05-04 09:17:00,1.10605,1.10625,1.10605,1.1062,189800000.0
2007-05-04 09:18:00,1.10615,1.10625,1.10605,1.1061,156000000.0
2007-05-04 09:19:00,1.1061,1.10625,1.10605,1.1061,146100000.0
2007-05-04 09:20:00,1.1061,1.1061,1.1061,1.1061,56800000.0
2007-05-04 09:21:00,1.1061,1.1061,1.10605,1.1061,40700000.0
2007-05-04 09:22:00,1.10625,1.10625,1.1059,1.1059,325999998.0
2007-05-04 09:23:00,1.1059,1.106,1.1059,1.106,113999999.0
2007-05-04 09:24:00,1.106,1.106,1.106,1.106,113099995.0
2007-05-04 09:25:00,1.10615,1.10625,1.106,1.10615,130000000.0
2007-05-04 09:26:00,1.10635,1.10635,1.10615,1.10625,87699998.0
2007-05-04 09:27:00,1.10635,1.1064,1.1062,1.1062,258999991.0
2007-05-04 09:28:00,1.1063,1.1066,1.1062,1.10645,761599997.0
2007-05-04 09:29:00,1.10645,1.10645,1.106,1.106,139300000.0
2007-05-04 09:30:00,1.106,1.1063,1.106,1.1063,121300004.0
2007-05-04 09:31:00,1.1063,1.1063,1.10615,1.10615,69600000.0
2007-05-04 09:32:00,1.1061,1.10615,1.10595,1.10595,188900002.0
2007-05-04 09:33:00,1.106,1.106,1.106,1.106,38800002.0
2007-05-04 09:34:00,1.10605,1.10615,1.10585,1.1061,193899994.0
2007-05-04 09:35:00,1.1061,1.10615,1.106,1.1061,527800000.0
2007-05-04 09:36:00,1.10615,1.10615,1.1059,1.1061,310100001.0
2007-05-04 09:37:00,1.1061,1.1061,1.1058,1.1061,440359449.0
2007-05-04 09:38:00,1.1061,1.1061,1.1057,1.10585,377299999.0
2007-05-04 09:39:00,1.1058,1.106,1.10565,1.1059,343900000.0
2007-05-04 09:40:00,1.1059,1.10615,1.1059,1.106,304900006.0
2007-05-04 09:41:00,1.1061,1.1063,1.1061,1.10615,227700000.0
2007-05-04 09:42:00,1.1062,1.1064,1.1062,1.1063,264199998.0
2007-05-04 09:43:00,1.1063,1.1063,1.1063,1.1063,77800000.0
2007-05-04 09:44:00,1.1063,1.10645,1.10625,1.10625,269899999.0
2007-05-04 09:45:00,1.1062,1.1062,1.10615,1.1062,51500000.0
2007-05-04 09:46:00,1.1062,1.1062,1.1062,1.1062,74499999.0
2007-05-04 09:47:00,1.1062,1.1065,1.10615,1.1065,227000000.0
2007-05-04 09:48:00,1.10645,1.10645,1.1062,1.1062,204300000.0
2007-05-04 09:49:00,1.1062,1.10625,1.1062,1.10625,17700000.0
2007-05-04 09:50:00,1.1063,1.1063,1.10625,1.10625,22000000.0
2007-05-04 09:51:00,1.1063,1.1063,1.1063,1.1063,26700000.0
2007-05-04 09:52:00,1.10602,1.1061,1.10566,1.10605,108800000.0
2007-05-04 09:53:00,1.1064,1.1064,1.10635,1.10635,116100000.0
2007-05-04 09:54:00,1.10635,1.1064,1.10615,1.10615,246899997.0
2007-05-04 09:55:00,1.10615,1.10625,1.10615,1.10615,34400000.0
2007-05-04 09:56:00,1.10588,1.10611,1.1058,1.10587,232599999.0
2007-05-04 09:57:00,1.10586,1.10607,1.10543,1.10576,194400000.0
2007-05-04 09:58:00,1.1061,1.1061,1.1058,1.1061,640500000.0
2007-05-04 09:59:00,1.1061,1.10615,1.106,1.1061,245300000.0
2007-05-04 10:00:00,1.1061,1.1061,1.106,1.1061,155100000.0
2007-05-04 10:01:00,1.1061,1.1061,1.10605,1.10605,60000000.0
2007-05-04 10:02:00,1.1061,1.1061,1.1061,1.1061,16800000.0
2007-05-04 10:03:00,1.10578,1.10582,1.10569,1.10582,107299997.0
2007-05-04 10:04:00,1.1061,1.1061,1.10605,1.1061,46200000.0
2007-05-04 10:05:00,1.1061,1.10615,1.10605,1.10605,189900002.0
2007-05-04 10:06:00,1.1061,1.1061,1.10595,1.1061,59499998.0
2007-05-04 10:07:00,1.1061,1.1061,1.106,1.106,26100000.0
2007-05-04 10:08:00,1.106,1.10615,1.106,1.10615,30400000.0
2007-05-04 10:09:00,1.10615,1.10625,1.10615,1.10625,101000000.0
2007-05-04 10:10:00,1.10625,1.1064,1.1062,1.10635,196199999.0
2007-05-04 10:11:00,1.10635,1.1066,1.10635,1.1065,272199999.0
2007-05-04 10:12:00,1.1065,1.10665,1.10645,1.10655,195499999.0
2007-05-04 10:13:00,1.10655,1.10655,1.1065,1.1065,88000000.0
2007-05-04 10:14:00,1.1065,1.10655,1.1063,1.1063,107200000.0
2007-05-04 10:15:00,1.1063,1.1063,1.1062,1.1062,99100002.0
2007-05-04 10:16:00,1.1062,1.1062,1.10595,1.106,410100006.0
2007-05-04 10:17:00,1.10595,1.106,1.10595,1.106,150200002.0
2007-05-04 10:18:00,1.10605,1.1061,1.106,1.1061,104699999.0
2007-05-04 10:19:00,1.1061,1.1061,1.106,1.1061,270799994.0
2007-05-04 10:20:00,1.10574,1.10598,1.10519,1.10567,1000900000.0
2007-05-04 10:21:00,1.10581,1.10614,1.10581,1.10586,999199997.0
2007-05-04 10:22:00,1.106,1.1061,1.1057,1.10585,444999991.0
2007-05-04 10:23:00,1.1059,1.1059,1.10555,1.1057,305700001.0
2007-05-04 10:24:00,1.10565,1.10575,1.10565,1.10575,40200000.0
2007-05-04 10:25:00,1.10553,1.10568,1.10542,1.10544,1092300000.0
2007-05-04 10:26:00,1.10575,1.1058,1.1057,1.1058,99400000.0
2007-05-04 10:27:00,1.1058,1.1058,1.1057,1.10575,55200000.0
2007-05-04 10:28:00,1.10575,1.1058,1.10565,1.1057,78800000.0
2007-05-04 10:29:00,1.1057,1.10575,1.1057,1.10575,79200000.0
2007-05-04 10:30:00,1.10575,1.10575,1.10575,1.10575,3200000.0
2007-05-04 10:31:00,1.10575,1.10575,1.10565,1.10565,28800000.0
2007-05-04 10:32:00,1.1057,1.10575,1.1056,1.1056,228800003.0
2007-05-04 10:33:00,1.1057,1.10595,1.1057,1.1057,378699993.0
2007-05-04 10:34:00,1.1057,1.10585,1.1057,1.10585,122099998.0
2007-05-04 10:35:00,1.10585,1.10585,1.1058,1.1058,96699999.0
2007-05-04 10:36:00,1.1058,1.1058,1.10565,1.10565,48800000.0
2007-05-04 10:37:00,1.10565,1.1058,1.1056,1.1058,144299999.0
2007-05-04 10:38:00,1.1058,1.1058,1.10575,1.1058,67600000.0
2007-05-04 10:39:00,1.1058,1.10585,1.1058,1.10585,41600000.0
2007-05-04 10:40:00,1.10585,1.10585,1.1058,1.1058,152800000.0
2007-05-04 10:41:00,1.1058,1.1058,1.10575,1.10575,48000000.0
2007-05-04 10:42:00,1.10575,1.1058,1.10565,1.10575,49000000.0
2007-05-04 10:43:00,1.10575,1.106,1.10575,1.1059,352199994.0
2007-05-04 10:44:00,1.1059,1.1059,1.10585,1.10585,307599993.0
2007-05-04 10:45:00,1.1059,1.1059,1.10585,1.10585,22100000.0
2007-05-04 10:46:00,1.10585,1.10585,1.1057,1.10575,48800000.0
2007-05-04 10:47:00,1.10575,1.10575,1.1057,1.10575,27200000.0
2007-05-04 10:48:00,1.10575,1.10575,1.1057,1.10575,4000000.0
2007-05-04 10:49:00,1.10575,1.10575,1.10575,1.10575,33600000.0
2007-05-04 10:50:00,1.10575,1.10575,1.10575,1.10575,3200000.0
2007-05-04 10:51:00,1.10565,1.10565,1.1056,1.1056,20000000.0
2007-05-04 10:52:00,1.1056,1.10575,1.1056,1.1056,107200000.0
2007-05-04 10:53:00,1.1056,1.1056,1.10555,1.10555,15100000.0
2007-05-04 10:54:00,1.10555,1.10555,1.10555,1.10555,3200000.0
2007-05-04 10:55:00,1.10555,1.10555,1.1055,1.10555,83400000.0
2007-05-04 10:56:00,1.10555,1.1056,1.1055,1.1056,101000000.0
2007-05-04 10:57:00,1.10555,1.10555,1.10555,1.10555,3200000.0
2007-05-04 10:58:00,1.10555,1.1056,1.10555,1.1056,21600000.0
2007-05-04 10:59:00,1.1056,1.1056,1.1056,1.1056,42200000.0
2007-05-04 11:00:00,1.1056,1.1058,1.1056,1.1056,393199997.0
2007-05-04 11:01:00,1.1056,1.10575,1.1056,1.10575,108600000.0
2007-05-04 11:02:00,1.106,1.106,1.10575,1.106,714299997.0
2007-05-04 11:03:00,1.10605,1.10605,1.106,1.106,26400000.0
2007-05-04 11:04:00,1.106,1.106,1.10595,1.10595,41600000.0
2007-05-04 11:05:00,1.10595,1.1062,1.1057,1.1061,806799985.0
2007-05-04 11:06:00,1.1061,1.1062,1.1061,1.1062,49600000.0
2007-05-04 11:07:00,1.1062,1.10625,1.10615,1.1062,78400000.0
2007-05-04 11:08:00,1.1062,1.1063,1.10615,1.10615,399099994.0
2007-05-04 11:09:00,1.1062,1.1062,1.1062,1.1062,29600000.0
2007-05-04 11:10:00,1.1062,1.10625,1.1062,1.10625,51200000.0
2007-05-04 11:11:00,1.10625,1.10625,1.1061,1.1062,88800000.0
2007-05-04 11:12:00,1.1062,1.10635,1.10605,1.10635,197099996.0
2007-05-04 11:13:00,1.1063,1.1064,1.1062,1.1062,239500000.0
2007-05-04 11:14:00,1.1062,1.1062,1.1061,1.1061,46000000.0
2007-05-04 11:15:00,1.1061,1.1061,1.1061,1.1061,22200000.0
2007-05-04 11:16:00,1.10587,1.10599,1.10563,1.10583,465799997.0
2007-05-04 11:17:00,1.10615,1.10615,1.10615,1.10615,5600000.0
2007-05-04 11:18:00,1.10615,1.1062,1.10615,1.1062,28900000.0
2007-05-04 11:19:00,1.1062,1.1062,1.10615,1.10615,43200000.0
2007-05-04 11:20:00,1.10615,1.10625,1.10615,1.10625,48800000.0
2007-05-04 11:21:00,1.10625,1.10625,1.1057,1.10585,258199997.0
2007-05-04 11:22:00,1.1058,1.1058,1.1057,1.1057,72899998.0
2007-05-04 11:23:00,1.10548,1.1055,1.10519,1.1055,668199999.0
2007-05-04 11:24:00,1.1058,1.1058,1.1058,1.1058,4000000.0
2007-05-04 11:25:00,1.1058,1.1058,1.1058,1.1058,4000000.0
2007-05-04 11:26:00,1.1058,1.106,1.1058,1.106,381999998.0
2007-05-04 11:27:00,1.106,1.106,1.106,1.106,4000000.0
2007-05-04 11:28:00,1.10538,1.10603,1.10538,1.10586,606899996.0
2007-05-04 11:29:00,1.106,1.106,1.106,1.106,16000000.0
2007-05-04 11:30:00,1.106,1.1061,1.1059,1.106,87899999.0
2007-05-04 11:31:00,1.106,1.106,1.106,1.106,12000000.0
2007-05-04 11:32:00,1.1061,1.1061,1.106,1.106,237099995.0
2007-05-04 11:33:00,1.106,1.1062,1.10585,1.10615,275899999.0
2007-05-04 11:34:00,1.10605,1.10625,1.10605,1.10625,86200000.0
2007-05-04 11:35:00,1.10625,1.10625,1.1062,1.1062,58999998.0
2007-05-04 11:36:00,1.1062,1.1062,1.1062,1.1062,273299994.0
2007-05-04 11:37:00,1.1062,1.1062,1.1062,1.1062,142799998.0
2007-05-04 11:38:00,1.1062,1.1062,1.1062,1.1062,8000000.0
2007-05-04 11:39:00,1.1062,1.1062,1.1062,1.1062,153200000.0
2007-05-04 11:40:00,1.1062,1.1062,1.106,1.106,179700000.0
2007-05-04 11:41:00,1.106,1.1062,1.1058,1.1059,420499998.0
2007-05-04 11:42:00,1.106,1.106,1.106,1.106,2400000.0
2007-05-04 11:43:00,1.106,1.106,1.1057,1.1057,194699998.0
2007-05-04 11:44:00,1.1056,1.1058,1.1056,1.1058,277399994.0
2007-05-04 11:45:00,1.1058,1.1058,1.1057,1.1057,304199993.0
2007-05-04 11:46:00,1.1057,1.1057,1.10555,1.10565,262099992.0
2007-05-04 11:47:00,1.1056,1.10575,1.10555,1.10555,112999999.0
2007-05-04 11:48:00,1.1056,1.1056,1.1056,1.1056,3200000.0
2007-05-04 11:49:00,1.1056,1.1056,1.10545,1.10545,26400000.0
2007-05-04 11:50:00,1.10545,1.1056,1.10545,1.1056,13000000.0
2007-05-04 11:51:00,1.1056,1.1056,1.1056,1.1056,200000.0
2007-05-04 11:52:00,1.1056,1.1056,1.1055,1.1055,43200000.0
2007-05-04 11:53:00,1.1055,1.10565,1.1055,1.10555,344599995.0
2007-05-04 11:54:00,1.1055,1.10565,1.1055,1.10555,97100001.0
2007-05-04 11:55:00,1.10565,1.10565,1.1056,1.10565,16800000.0
2007-05-04 11:56:00,1.10565,1.1058,1.1056,1.1057,128500000.0
2007-05-04 11:57:00,1.1057,1.1057,1.1057,1.1057,165700000.0
2007-05-04 11:58:00,1.1057,1.1057,1.10565,1.10565,23200000.0
2007-05-04 11:59:00,1.1058,1.1058,1.1057,1.1058,201500002.0
2007-05-04 12:00:00,1.1058,1.1059,1.10575,1.1058,282099995.0
2007-05-04 12:01:00,1.1058,1.10595,1.1058,1.1059,114799998.0
2007-05-04 12:02:00,1.106,1.1062,1.106,1.1061,279499999.0
2007-05-04 12:03:00,1.10581,1.1059,1.10552,1.10552,146500000.0
2007-05-04 12:04:00,1.10615,1.1063,1.1059,1.1059,194699997.0
2007-05-04 12:05:00,1.1059,1.106,1.1058,1.106,75800001.0
2007-05-04 12:06:00,1.106,1.10605,1.106,1.10605,12800000.0
2007-05-04 12:07:00,1.1061,1.1061,1.10605,1.1061,136399998.0
2007-05-04 12:08:00,1.1061,1.1061,1.10595,1.10595,322699999.0
2007-05-04 12:09:00,1.106,1.10605,1.1059,1.106,39700000.0
2007-05-04 12:10:00,1.106,1.106,1.106,1.106,16000000.0
2007-05-04 12:11:00,1.106,1.1061,1.10595,1.10605,52000000.0
2007-05-04 12:12:00,1.1059,1.106,1.10585,1.106,363799995.0
2007-05-04 12:13:00,1.106,1.106,1.1058,1.1059,68600000.0
2007-05-04 12:14:00,1.1058,1.1059,1.1058,1.1059,34400000.0
2007-05-04 12:15:00,1.1059,1.106,1.1059,1.106,119800003.0
2007-05-04 12:16:00,1.106,1.106,1.106,1.106,340700007.0
2007-05-04 12:17:00,1.1059,1.1059,1.1058,1.1058,216599996.0
2007-05-04 12:18:00,1.1058,1.1058,1.1058,1.1058,34299999.0
2007-05-04 12:19:00,1.1058,1.10585,1.1058,1.10585,13600000.0
2007-05-04 12:20:00,1.1058,1.1059,1.1057,1.1059,81399998.0
2007-05-04 12:21:00,1.1059,1.1059,1.10565,1.10565,121499999.0
2007-05-04 12:22:00,1.10565,1.1058,1.10565,1.1058,30500000.0
2007-05-04 12:23:00,1.1059,1.1059,1.10575,1.1059,85800001.0
2007-05-04 12:24:00,1.1059,1.1061,1.10585,1.10585,133999998.0
2007-05-04 12:25:00,1.1059,1.106,1.1059,1.106,23900000.0
2007-05-04 12:26:00,1.106,1.106,1.10585,1.10585,123700000.0
2007-05-04 12:27:00,1.1059,1.1059,1.1059,1.1059,13600000.0
2007-05-04 12:28:00,1.10595,1.106,1.10585,1.1059,96599998.0
2007-05-04 12:29:00,1.10585,1.106,1.10585,1.10585,203100000.0
2007-05-04 12:30:00,1.1059,1.1059,1.10585,1.10585,15200000.0
2007-05-04 12:31:00,1.10585,1.10585,1.10565,1.10585,186099997.0
2007-05-04 12:32:00,1.10585,1.10585,1.1058,1.1058,44000000.0
2007-05-04 12:33:00,1.1058,1.1058,1.10565,1.1057,73600000.0
2007-05-04 12:34:00,1.1057,1.1058,1.10565,1.1058,72100000.0
2007-05-04 12:35:00,1.1057,1.1058,1.1057,1.1058,72499999.0
2007-05-04 12:36:00,1.1058,1.1059,1.1058,1.1059,35900000.0
2007-05-04 12:37:00,1.1059,1.1061,1.1059,1.10595,131700000.0
2007-05-04 12:38:00,1.106,1.1062,1.106,1.1061,189599998.0
2007-05-04 12:39:00,1.106,1.1062,1.10595,1.10615,176400006.0
2007-05-04 12:40:00,1.1061,1.1061,1.1059,1.1061,91099999.0
2007-05-04 12:41:00,1.1061,1.1061,1.106,1.106,45499999.0
2007-05-04 12:42:00,1.106,1.106,1.106,1.106,19200000.0
2007-05-04 12:43:00,1.1057,1.1057,1.10529,1.10565,131800000.0
2007-05-04 12:44:00,1.106,1.106,1.1058,1.106,162100001.0
2007-05-04 12:45:00,1.106,1.106,1.106,1.106,9600000.0
2007-05-04 12:46:00,1.106,1.106,1.106,1.106,15400000.0
2007-05-04 12:47:00,1.10595,1.10595,1.1058,1.10585,98899998.0
2007-05-04 12:48:00,1.1059,1.1059,1.10575,1.10575,68100001.0
2007-05-04 12:49:00,1.1058,1.10595,1.1058,1.1059,69500002.0
2007-05-04 12:50:00,1.106,1.106,1.1059,1.1059,6000000.0
2007-05-04 12:51:00,1.1059,1.106,1.10585,1.10585,57600000.0
2007-05-04 12:52:00,1.1059,1.1059,1.10585,1.10585,15200000.0
2007-05-04 12:53:00,1.10585,1.106,1.10585,1.10595,16800000.0
2007-05-04 12:54:00,1.1059,1.106,1.1059,1.106,36000000.0
2007-05-04 12:55:00,1.1059,1.1059,1.10585,1.1059,89100000.0
2007-05-04 12:56:00,1.106,1.106,1.10575,1.1058,206399996.0
2007-05-04 12:57:00,1.1058,1.106,1.1058,1.1058,134900000.0
2007-05-04 12:58:00,1.10585,1.10585,1.1058,1.1058,35700000.0
2007-05-04 12:59:00,1.1058,1.1058,1.10565,1.10575,56600000.0
2007-05-04 13:00:00,1.10575,1.10575,1.10575,1.10575,3200000.0
2007-05-04 13:01:00,1.10585,1.10585,1.1057,1.10585,64800000.0
2007-05-04 13:02:00,1.10585,1.10585,1.1055,1.10555,168599998.0
2007-05-04 13:03:00,1.10555,1.1057,1.10555,1.10555,74700002.0
2007-05-04 13:04:00,1.1056,1.1056,1.1056,1.1056,57700000.0
2007-05-04 13:05:00,1.1056,1.1056,1.1055,1.1056,170799998.0
2007-05-04 13:06:00,1.1055,1.1056,1.1055,1.10555,243799999.0
2007-05-04 13:07:00,1.10555,1.1059,1.10555,1.1059,80799999.0
2007-05-04 13:08:00,1.1059,1.1059,1.1058,1.1059,20400000.0
2007-05-04 13:09:00,1.1059,1.1059,1.1058,1.1059,5500000.0
2007-05-04 13:10:00,1.1058,1.1058,1.10565,1.10575,49700000.0
2007-05-04 13:11:00,1.10575,1.10585,1.1057,1.1058,81100000.0
2007-05-04 13:12:00,1.10575,1.10575,1.1057,1.1057,20800000.0
2007-05-04 13:13:00,1.1058,1.1058,1.1058,1.1058,8800000.0
2007-05-04 13:14:00,1.1058,1.1058,1.10565,1.10565,35200000.0
2007-05-04 13:15:00,1.1057,1.10575,1.1055,1.1055,241699999.0
2007-05-04 13:16:00,1.1055,1.1055,1.1052,1.1053,219300000.0
2007-05-04 13:17:00,1.1053,1.10545,1.1051,1.10535,303899996.0
2007-05-04 13:18:00,1.1053,1.1056,1.1053,1.1056,474672570.0
2007-05-04 13:19:00,1.1056,1.10575,1.1056,1.10575,319100002.0
2007-05-04 13:20:00,1.10575,1.1059,1.10565,1.1058,283899997.0
2007-05-04 13:21:00,1.1058,1.1058,1.1057,1.1058,162499996.0
2007-05-04 13:22:00,1.1057,1.1058,1.1057,1.1058,196099995.0
2007-05-04 13:23:00,1.1059,1.1059,1.10575,1.1058,167999994.0
2007-05-04 13:24:00,1.1059,1.1059,1.1058,1.1059,54700000.0
2007-05-04 13:25:00,1.1059,1.106,1.1059,1.106,94899997.0
2007-05-04 13:26:00,1.106,1.1061,1.106,1.10605,71899998.0
2007-05-04 13:27:00,1.10605,1.10625,1.10605,1.10605,173100000.0
2007-05-04 13:28:00,1.1061,1.1062,1.1059,1.10595,192399999.0
2007-05-04 13:29:00,1.106,1.10605,1.1059,1.10595,180099999.0
2007-05-04 13:30:00,1.106,1.1061,1.106,1.1061,42000000.0
2007-05-04 13:31:00,1.10605,1.1061,1.106,1.10605,89800000.0
2007-05-04 13:32:00,1.10605,1.10605,1.106,1.106,37600000.0
2007-05-04 13:33:00,1.10605,1.10605,1.10595,1.10595,112900000.0
2007-05-04 13:34:00,1.10595,1.10595,1.10585,1.1059,44800000.0
2007-05-04 13:35:00,1.10595,1.106,1.10595,1.106,9600000.0
2007-05-04 13:36:00,1.10595,1.106,1.10595,1.106,14400000.0
2007-05-04 13:37:00,1.106,1.1061,1.106,1.1061,17400000.0
2007-05-04 13:38:00,1.106,1.1061,1.106,1.106,47000000.0
2007-05-04 13:39:00,1.106,1.106,1.1053,1.1053,420100001.0
2007-05-04 13:40:00,1.1053,1.1055,1.10515,1.1054,396699999.0
2007-05-04 13:41:00,1.1054,1.1054,1.1052,1.10525,272399998.0
2007-05-04 13:42:00,1.1052,1.10525,1.10505,1.10505,73500000.0
2007-05-04 13:43:00,1.10505,1.1052,1.1049,1.1052,187799999.0
2007-05-04 13:44:00,1.1052,1.1052,1.1048,1.1049,640800006.0
2007-05-04 13:45:00,1.1049,1.1051,1.1048,1.10495,604400001.0
2007-05-04 13:46:00,1.10485,1.105,1.10485,1.105,307499998.0
2007-05-04 13:47:00,1.10505,1.1052,1.1041,1.1043,1174900000.0
2007-05-04 13:48:00,1.1043,1.1044,1.104,1.1042,1055600012.0
2007-05-04 13:49:00,1.1042,1.1043,1.10415,1.10415,301200001.0
2007-05-04 13:50:00,1.10425,1.1045,1.10415,1.1045,444399995.0
2007-05-04 13:51:00,1.1045,1.1046,1.1043,1.10455,872500006.0
2007-05-04 13:52:00,1.1046,1.10505,1.10455,1.1049,942099996.0
2007-05-04 13:53:00,1.1049,1.10505,1.1048,1.105,779299998.0
2007-05-04 13:54:00,1.105,1.105,1.10475,1.10485,532900006.0
2007-05-04 13:55:00,1.10485,1.10495,1.10475,1.10485,208000003.0
2007-05-04 13:56:00,1.10485,1.10485,1.1048,1.1048,124100000.0
2007-05-04 13:57:00,1.10475,1.10475,1.10475,1.10475,3200000.0
2007-05-04 13:58:00,1.1048,1.10485,1.10475,1.10485,182200003.0
2007-05-04 13:59:00,1.1048,1.10485,1.1048,1.1048,103700002.0
2007-05-04 14:00:00,1.1048,1.10485,1.10475,1.10475,61600000.0
2007-05-04 14:01:00,1.1047,1.10475,1.1047,1.10475,40700002.0
2007-05-04 14:02:00,1.10475,1.1048,1.10475,1.1048,98000000.0
2007-05-04 14:03:00,1.1048,1.1048,1.1048,1.1048,30400000.0
2007-05-04 14:04:00,1.10475,1.1048,1.1047,1.1047,85100000.0
2007-05-04 14:05:00,1.1046,1.10465,1.1044,1.1044,387899996.0
2007-05-04 14:06:00,1.1044,1.1044,1.10425,1.10425,318799996.0
2007-05-04 14:07:00,1.10425,1.10425,1.1041,1.10415,305499997.0
2007-05-04 14:08:00,1.1042,1.1043,1.1042,1.1043,122200001.0
2007-05-04 14:09:00,1.1043,1.10445,1.10425,1.10445,289199999.0
2007-05-04 14:10:00,1.10445,1.10445,1.10415,1.1043,577800001.0
2007-05-04 14:11:00,1.1043,1.10455,1.10425,1.1044,477599994.0
2007-05-04 14:12:00,1.1045,1.1045,1.1044,1.1045,303099998.0
2007-05-04 14:13:00,1.10445,1.1046,1.1044,1.1045,478400006.0
2007-05-04 14:14:00,1.10445,1.10495,1.10445,1.1049,649200006.0
2007-05-04 14:15:00,1.1049,1.10515,1.1049,1.10515,480000002.0
2007-05-04 14:16:00,1.10515,1.10515,1.10475,1.10485,625499996.0
2007-05-04 14:17:00,1.10495,1.1051,1.1049,1.10505,284399996.0
2007-05-04 14:18:00,1.105,1.105,1.1048,1.1048,594199996.0
2007-05-04 14:19:00,1.1048,1.1048,1.1047,1.1047,111700000.0
2007-05-04 14:20:00,1.1047,1.1048,1.10465,1.10475,292199998.0
2007-05-04 14:21:00,1.10475,1.1049,1.10475,1.1049,568099993.0
2007-05-04 14:22:00,1.10485,1.1049,1.1047,1.10475,283000004.0
2007-05-04 14:23:00,1.10475,1.10475,1.10435,1.1047,715199998.0
2007-05-04 14:24:00,1.10465,1.105,1.10465,1.1048,778800007.0
2007-05-04 14:25:00,1.10475,1.105,1.1046,1.1049,730099999.0
2007-05-04 14:26:00,1.105,1.105,1.1048,1.1048,1471000021.0
2007-05-04 14:27:00,1.1049,1.1052,1.1048,1.1052,720200002.0
2007-05-04 14:28:00,1.1052,1.1052,1.1051,1.1051,497899999.0
2007-05-04 14:29:00,1.1051,1.1053,1.1045,1.105,267800000.0
2007-05-04 14:30:00,1.1046,1.1052,1.10405,1.1044,549600005.0
2007-05-04 14:31:00,1.1044,1.1045,1.1042,1.1043,624400001.0
2007-05-04 14:32:00,1.1042,1.10435,1.10415,1.1043,387600000.0
2007-05-04 14:33:00,1.1042,1.1046,1.1042,1.1044,239200000.0
2007-05-04 14:34:00,1.1044,1.1046,1.1041,1.1043,582500001.0
2007-05-04 14:35:00,1.1043,1.1044,1.10345,1.1042,757900000.0
2007-05-04 14:36:00,1.1035,1.1043,1.1032,1.104,645600006.0
2007-05-04 14:37:00,1.1033,1.104,1.10315,1.1038,1492500000.0
2007-05-04 14:38:00,1.1038,1.1038,1.10335,1.1034,467200000.0
2007-05-04 14:39:00,1.1034,1.10385,1.1032,1.10385,547800000.0
2007-05-04 14:40:00,1.10385,1.1043,1.1034,1.1036,752499997.0
2007-05-04 14:41:00,1.1036,1.10435,1.1036,1.10435,578999997.0
2007-05-04 14:42:00,1.10435,1.1045,1.1042,1.1043,841200002.0
2007-05-04 14:43:00,1.1043,1.1044,1.10415,1.1042,371799998.0
2007-05-04 14:44:00,1.1042,1.1042,1.104,1.1041,663099993.0
2007-05-04 14:45:00,1.1041,1.1043,1.1041,1.1042,396900001.0
2007-05-04 14:46:00,1.1042,1.1043,1.10405,1.1042,146100000.0
2007-05-04 14:47:00,1.10415,1.1044,1.10415,1.10435,504700001.0
2007-05-04 14:48:00,1.1044,1.10545,1.1043,1.10505,802299995.0
2007-05-04 14:49:00,1.105,1.1054,1.10495,1.1053,508199996.0
2007-05-04 14:50:00,1.10525,1.1056,1.10525,1.10555,505700001.0
2007-05-04 14:51:00,1.10545,1.10565,1.10545,1.10565,445800002.0
2007-05-04 14:52:00,1.1057,1.1057,1.10545,1.1056,710900000.0
2007-05-04 14:53:00,1.1056,1.1056,1.1053,1.10555,615400000.0
2007-05-04 14:54:00,1.10565,1.10575,1.10565,1.10575,75000000.0
2007-05-04 14:55:00,1.10575,1.10575,1.105,1.1052,1004000002.0
2007-05-04 14:56:00,1.1052,1.10525,1.1049,1.1049,607100000.0
2007-05-04 14:57:00,1.105,1.10515,1.10495,1.1051,445999999.0
2007-05-04 14:58:00,1.1051,1.10515,1.1047,1.1047,1188500002.0
2007-05-04 14:59:00,1.10485,1.1053,1.10485,1.10515,962495217.0
2007-05-04 15:00:00,1.10515,1.10525,1.1051,1.1052,706504639.0
2007-05-04 15:01:00,1.10525,1.1054,1.10515,1.1053,295899999.0
2007-05-04 15:02:00,1.1053,1.1054,1.1051,1.1051,964099985.0
2007-05-04 15:03:00,1.1051,1.1052,1.10505,1.10505,820599997.0
2007-05-04 15:04:00,1.10505,1.10525,1.10505,1.1052,372180580.0
2007-05-04 15:05:00,1.1052,1.1052,1.105,1.1051,590575729.0
2007-05-04 15:06:00,1.1051,1.10525,1.1049,1.1052,515495235.0
2007-05-04 15:07:00,1.1052,1.1054,1.1052,1.10525,213699999.0
2007-05-04 15:08:00,1.1052,1.10525,1.1052,1.10525,437499997.0
2007-05-04 15:09:00,1.10525,1.1058,1.1052,1.1058,221599999.0
2007-05-04 15:10:00,1.1058,1.1059,1.1056,1.1058,114000000.0
2007-05-04 15:11:00,1.1058,1.1058,1.1056,1.1056,354899999.0
2007-05-04 15:12:00,1.1056,1.10565,1.1054,1.1054,785900000.0
2007-05-04 15:13:00,1.1054,1.1056,1.1054,1.1056,1342185915.0
2007-05-04 15:14:00,1.1056,1.1056,1.1055,1.1055,1197300008.0
2007-05-04 15:15:00,1.1055,1.10565,1.1055,1.1055,1112499996.0
2007-05-04 15:16:00,1.1055,1.1055,1.10535,1.1054,712047710.0
2007-05-04 15:17:00,1.1055,1.1055,1.1054,1.1055,665800002.0
2007-05-04 15:18:00,1.1055,1.1056,1.10545,1.1055,578999998.0
2007-05-04 15:19:00,1.1055,1.1056,1.10535,1.10535,550199998.0
2007-05-04 15:20:00,1.10535,1.1054,1.10535,1.1054,587799997.0
2007-05-04 15:21:00,1.1054,1.1054,1.10535,1.1054,359100005.0
2007-05-04 15:22:00,1.1054,1.1054,1.1052,1.1052,291100006.0
2007-05-04 15:23:00,1.1052,1.10525,1.10515,1.1052,399599997.0
2007-05-04 15:24:00,1.1052,1.1054,1.10515,1.1053,932600004.0
2007-05-04 15:25:00,1.1053,1.1053,1.10495,1.105,605099998.0
2007-05-04 15:26:00,1.10495,1.105,1.10475,1.10475,778299996.0
2007-05-04 15:27:00,1.10475,1.1048,1.1047,1.1048,380499998.0
2007-05-04 15:28:00,1.1048,1.1048,1.1046,1.10475,533099998.0
2007-05-04 15:29:00,1.1048,1.1049,1.1048,1.1048,639199999.0
2007-05-04 15:30:00,1.1049,1.105,1.10475,1.1048,926999993.0
2007-05-04 15:31:00,1.1049,1.1049,1.1046,1.10475,662466736.0
2007-05-04 15:32:00,1.10475,1.1048,1.10475,1.10475,451000005.0
2007-05-04 15:33:00,1.10475,1.1048,1.1047,1.10475,197699997.0
2007-05-04 15:34:00,1.10475,1.10485,1.10475,1.1048,281699998.0
2007-05-04 15:35:00,1.1048,1.10505,1.1048,1.105,974900002.0
2007-05-04 15:36:00,1.1049,1.10495,1.1047,1.1047,1620060010.0
2007-05-04 15:37:00,1.1047,1.10475,1.10445,1.1046,677400008.0
2007-05-04 15:38:00,1.1046,1.1049,1.10455,1.1048,1307400002.0
2007-05-04 15:39:00,1.1048,1.1049,1.1046,1.10465,556794944.0
2007-05-04 15:40:00,1.10465,1.1047,1.10445,1.10455,746500004.0
2007-05-04 15:41:00,1.1045,1.10455,1.1044,1.10455,424439308.0
2007-05-04 15:42:00,1.10455,1.10465,1.1045,1.10455,337299996.0
2007-05-04 15:43:00,1.1045,1.10455,1.1045,1.10455,377400002.0
2007-05-04 15:44:00,1.10455,1.10465,1.10445,1.10455,588383960.0
2007-05-04 15:45:00,1.10455,1.10455,1.10435,1.1044,997813561.0
2007-05-04 15:46:00,1.1044,1.10455,1.1043,1.1045,341794653.0
2007-05-04 15:47:00,1.10455,1.10455,1.10425,1.10435,756599994.0
2007-05-04 15:48:00,1.10435,1.10435,1.1042,1.1042,422799990.0
2007-05-04 15:49:00,1.10425,1.10425,1.10415,1.1042,181700000.0
2007-05-04 15:50:00,1.1042,1.1045,1.1042,1.10445,1160899999.0
2007-05-04 15:51:00,1.1045,1.10465,1.1044,1.1046,709200003.0
2007-05-04 15:52:00,1.1046,1.105,1.1046,1.10495,1296800006.0
2007-05-04 15:53:00,1.1049,1.105,1.1049,1.1049,955800000.0
2007-05-04 15:54:00,1.1049,1.105,1.1049,1.10495,1241199997.0
2007-05-04 15:55:00,1.10495,1.1052,1.10495,1.1052,793695133.0
2007-05-04 15:56:00,1.1052,1.1053,1.1051,1.1052,1167600001.0
2007-05-04 15:57:00,1.1052,1.1052,1.1049,1.10505,1070799992.0
2007-05-04 15:58:00,1.10505,1.1051,1.1049,1.1049,923299998.0
2007-05-04 15:59:00,1.1049,1.105,1.1046,1.1048,1070000004.0
2007-05-04 16:00:00,1.10475,1.10485,1.1037,1.10435,829399995.0
2007-05-04 16:01:00,1.10435,1.1051,1.10425,1.105,1238899995.0
2007-05-04 16:02:00,1.105,1.105,1.1045,1.1047,1021100008.0
2007-05-04 16:03:00,1.1047,1.1047,1.10455,1.1047,301700000.0
2007-05-04 16:04:00,1.1047,1.105,1.1047,1.105,838200001.0
2007-05-04 16:05:00,1.105,1.105,1.1048,1.105,738099998.0
2007-05-04 16:06:00,1.105,1.1051,1.1048,1.105,899899999.0
2007-05-04 16:07:00,1.105,1.1051,1.105,1.1051,262200000.0
2007-05-04 16:08:00,1.1051,1.1052,1.105,1.1052,250099999.0
2007-05-04 16:09:00,1.1052,1.1053,1.10515,1.1052,35569694.0
2007-05-04 16:10:00,1.10515,1.10515,1.1051,1.10515,21700000.0
2007-05-04 16:11:00,1.1052,1.1055,1.1052,1.1055,324974746.0
2007-05-04 16:12:00,1.1055,1.10565,1.1054,1.10565,452500005.0
2007-05-04 16:13:00,1.1057,1.1059,1.1057,1.1058,221700000.0
2007-05-04 16:14:00,1.1058,1.1059,1.10575,1.10575,110200000.0
2007-05-04 16:15:00,1.10575,1.1059,1.10575,1.10585,84700000.0
2007-05-04 16:16:00,1.1059,1.10685,1.1059,1.1067,485999995.0
2007-05-04 16:17:00,1.10685,1.10685,1.1065,1.1066,918899994.0
2007-05-04 16:18:00,1.1065,1.1066,1.1065,1.1066,1265199998.0
2007-05-04 16:19:00,1.1066,1.1067,1.1065,1.1065,533200001.0
2007-05-04 16:20:00,1.1065,1.1066,1.1065,1.1066,773699992.0
2007-05-04 16:21:00,1.1066,1.1068,1.1066,1.1068,179600000.0
2007-05-04 16:22:00,1.1068,1.10685,1.1065,1.1066,646099996.0
2007-05-04 16:23:00,1.1066,1.1066,1.1065,1.1066,598800004.0
2007-05-04 16:24:00,1.1066,1.1066,1.1061,1.1061,386600000.0
2007-05-04 16:25:00,1.1061,1.1061,1.10585,1.10585,1051099999.0
2007-05-04 16:26:00,1.10585,1.1061,1.10575,1.1059,801900006.0
2007-05-04 16:27:00,1.106,1.106,1.10585,1.106,379299998.0
2007-05-04 16:28:00,1.106,1.106,1.106,1.106,648199995.0
2007-05-04 16:29:00,1.106,1.1062,1.106,1.1062,802299994.0
2007-05-04 16:30:00,1.1062,1.1065,1.1062,1.1065,137000000.0
2007-05-04 16:31:00,1.1065,1.1066,1.1064,1.1064,333500000.0
2007-05-04 16:32:00,1.1064,1.1065,1.10635,1.1065,563699999.0
2007-05-04 16:33:00,1.1065,1.1066,1.10645,1.1066,306600000.0
2007-05-04 16:34:00,1.1064,1.1064,1.10635,1.10635,97400000.0
2007-05-04 16:35:00,1.10635,1.1065,1.10635,1.1064,131199998.0
2007-05-04 16:36:00,1.1064,1.1066,1.1064,1.10655,567199995.0
2007-05-04 16:37:00,1.10655,1.1066,1.10655,1.1066,172100002.0
2007-05-04 16:38:00,1.1066,1.1066,1.1065,1.1065,38400001.0
2007-05-04 16:39:00,1.1066,1.1066,1.1066,1.1066,190000000.0
2007-05-04 16:40:00,1.1066,1.1066,1.1066,1.1066,27700000.0
2007-05-04 16:41:00,1.1066,1.1067,1.1066,1.1067,386700000.0
2007-05-04 16:42:00,1.1067,1.1067,1.10655,1.1067,645900001.0
2007-05-04 16:43:00,1.1067,1.1067,1.1066,1.1066,336599997.0
2007-05-04 16:44:00,1.1067,1.1067,1.1066,1.1067,365199999.0
2007-05-04 16:45:00,1.1067,1.1067,1.1066,1.1066,288600001.0
2007-05-04 16:46:00,1.1066,1.1067,1.1066,1.1067,433500000.0
2007-05-04 16:47:00,1.1066,1.1067,1.1066,1.10665,223099999.0
2007-05-04 16:48:00,1.1068,1.1069,1.1066,1.1069,694300003.0
2007-05-04 16:49:00,1.1069,1.1071,1.1068,1.10705,412800004.0
2007-05-04 16:50:00,1.10705,1.1072,1.107,1.107,548699999.0
2007-05-04 16:51:00,1.107,1.1075,1.107,1.10745,852667296.0
2007-05-04 16:52:00,1.10745,1.1076,1.1073,1.1073,458799998.0
2007-05-04 16:53:00,1.1073,1.1077,1.1073,1.1074,966699995.0
2007-05-04 16:54:00,1.1074,1.1074,1.1071,1.1072,611100003.0
2007-05-04 16:55:00,1.1072,1.1073,1.1071,1.1073,386600000.0
2007-05-04 16:56:00,1.1073,1.1073,1.107,1.1071,372900000.0
2007-05-04 16:57:00,1.1071,1.1071,1.107,1.1071,190900000.0
2007-05-04 16:58:00,1.107,1.1072,1.1069,1.1072,879599990.0
2007-05-04 16:59:00,1.1072,1.1074,1.1072,1.1074,663400000.0
2007-05-04 17:00:00,1.1074,1.1076,1.1073,1.1076,694200001.0
2007-05-04 17:01:00,1.1076,1.1076,1.1073,1.1073,181300000.0
2007-05-04 17:02:00,1.1073,1.1073,1.107,1.1071,264400000.0
2007-05-04 17:03:00,1.1071,1.1071,1.10695,1.10695,251800002.0
2007-05-04 17:04:00,1.10695,1.107,1.10695,1.107,16700000.0
2007-05-04 17:05:00,1.107,1.1071,1.107,1.1071,18500000.0
2007-05-04 17:06:00,1.107,1.1071,1.1068,1.1068,126900000.0
2007-05-04 17:07:00,1.1069,1.107,1.1067,1.1068,837099998.0
2007-05-04 17:08:00,1.10675,1.1068,1.1067,1.1067,232600001.0
2007-05-04 17:09:00,1.1067,1.1068,1.1067,1.1068,424699998.0
2007-05-04 17:10:00,1.1068,1.1069,1.1067,1.1067,733499999.0
2007-05-04 17:11:00,1.1068,1.107,1.10675,1.1068,620800002.0
2007-05-04 17:12:00,1.1068,1.107,1.1068,1.107,90800002.0
2007-05-04 17:13:00,1.107,1.107,1.1068,1.1068,196500003.0
2007-05-04 17:14:00,1.1068,1.1069,1.10675,1.10675,398900000.0
2007-05-04 17:15:00,1.1068,1.1068,1.10675,1.1068,109900001.0
2007-05-04 17:16:00,1.1068,1.1068,1.1067,1.1067,268300002.0
2007-05-04 17:17:00,1.1067,1.1068,1.10655,1.1066,798499995.0
2007-05-04 17:18:00,1.10655,1.1066,1.1065,1.1066,430900000.0
2007-05-04 17:19:00,1.1067,1.1067,1.1066,1.1066,577100008.0
2007-05-04 17:20:00,1.1066,1.1067,1.10655,1.1066,512900001.0
2007-05-04 17:21:00,1.1066,1.1067,1.1066,1.1067,259000002.0
2007-05-04 17:22:00,1.1066,1.1067,1.1066,1.1067,451299998.0
2007-05-04 17:23:00,1.1067,1.1068,1.1066,1.1067,324099997.0
2007-05-04 17:24:00,1.1068,1.1068,1.1067,1.1068,107299998.0
2007-05-04 17:25:00,1.1068,1.1069,1.1067,1.1068,450400002.0
2007-05-04 17:26:00,1.1068,1.1068,1.1067,1.1068,464500002.0
2007-05-04 17:27:00,1.1067,1.1068,1.1067,1.1068,553199997.0
2007-05-04 17:28:00,1.1067,1.1069,1.1067,1.1069,380299999.0
2007-05-04 17:29:00,1.1069,1.1069,1.1069,1.1069,4000000.0
2007-05-04 17:30:00,1.1069,1.1069,1.1068,1.1068,47499999.0
2007-05-04 17:31:00,1.1069,1.1069,1.1069,1.1069,2400000.0
2007-05-04 17:32:00,1.1069,1.1069,1.1069,1.1069,12400000.0
2007-05-04 17:33:00,1.1069,1.107,1.1069,1.107,81200000.0
2007-05-04 17:34:00,1.10668,1.10685,1.1065,1.10685,150400000.0
2007-05-04 17:35:00,1.107,1.107,1.1069,1.1069,142400000.0
2007-05-04 17:36:00,1.1069,1.107,1.1068,1.1069,163599999.0
2007-05-04 17:37:00,1.1069,1.1069,1.1067,1.1068,446899997.0
2007-05-04 17:38:00,1.1068,1.1068,1.1067,1.1068,391099998.0
2007-05-04 17:39:00,1.1068,1.1068,1.1067,1.1068,262799998.0
2007-05-04 17:40:00,1.1068,1.1069,1.1068,1.1069,45700000.0
2007-05-04 17:41:00,1.1068,1.1072,1.1068,1.1071,730900001.0
2007-05-04 17:42:00,1.1071,1.1072,1.1071,1.1071,267000000.0
2007-05-04 17:43:00,1.1071,1.1071,1.1071,1.1071,40400000.0
2007-05-04 17:44:00,1.1071,1.1071,1.10695,1.107,108900000.0
2007-05-04 17:45:00,1.1071,1.1071,1.10695,1.1071,81600000.0
2007-05-04 17:46:00,1.1071,1.1072,1.107,1.1072,91399998.0
2007-05-04 17:47:00,1.10725,1.10725,1.1071,1.1071,40700000.0
2007-05-04 17:48:00,1.1071,1.1072,1.107,1.1071,160800003.0
2007-05-04 17:49:00,1.1071,1.1072,1.1071,1.1072,107600000.0
2007-05-04 17:50:00,1.1072,1.1073,1.1072,1.1073,9300000.0
2007-05-04 17:51:00,1.1072,1.1072,1.107,1.107,176300001.0
2007-05-04 17:52:00,1.1071,1.1071,1.1071,1.1071,110900000.0
2007-05-04 17:53:00,1.1071,1.1072,1.1071,1.1071,375700004.0
2007-05-04 17:54:00,1.1071,1.10725,1.107,1.107,240000000.0
2007-05-04 17:55:00,1.107,1.107,1.107,1.107,12400000.0
2007-05-04 17:56:00,1.107,1.107,1.1067,1.1068,134400004.0
2007-05-04 17:57:00,1.10685,1.10685,1.1067,1.10685,68200001.0
2007-05-04 17:58:00,1.10685,1.1069,1.1068,1.1069,71499997.0
2007-05-04 17:59:00,1.10685,1.10685,1.1068,1.10685,27800000.0
2007-05-04 18:00:00,1.10685,1.10685,1.1067,1.1067,229000000.0
2007-05-04 18:01:00,1.1066,1.107,1.1066,1.107,100300000.0
2007-05-04 18:02:00,1.10695,1.10695,1.10685,1.10685,24100000.0
2007-05-04 18:03:00,1.10685,1.10685,1.1067,1.1067,184700001.0
2007-05-04 18:04:00,1.1067,1.1067,1.1066,1.1066,352100002.0
2007-05-04 18:05:00,1.1066,1.1067,1.1066,1.1067,61000000.0
2007-05-04 18:06:00,1.1067,1.1068,1.1067,1.1067,81700000.0
2007-05-04 18:07:00,1.1067,1.1067,1.1066,1.1067,226000002.0
2007-05-04 18:08:00,1.1067,1.1067,1.1066,1.1066,125400002.0
2007-05-04 18:09:00,1.1067,1.1067,1.1066,1.1067,136200000.0
2007-05-04 18:10:00,1.1067,1.1067,1.1067,1.1067,7000000.0
2007-05-04 18:11:00,1.1067,1.1067,1.1067,1.1067,2000000.0
2007-05-04 18:12:00,1.1067,1.1067,1.1067,1.1067,1000000.0
2007-05-04 18:13:00,1.1067,1.1067,1.1067,1.1067,2500000.0
2007-05-04 18:14:00,1.1067,1.1067,1.1065,1.1066,86300002.0
2007-05-04 18:15:00,1.1066,1.1067,1.1065,1.1067,84899998.0
2007-05-04 18:16:00,1.1066,1.1066,1.1065,1.1066,104400002.0
2007-05-04 18:17:00,1.1066,1.1066,1.1066,1.1066,25799999.0
2007-05-04 18:18:00,1.1066,1.1066,1.1066,1.1066,154499999.0
2007-05-04 18:19:00,1.1066,1.1067,1.1066,1.1066,70100000.0
2007-05-04 18:20:00,1.1065,1.1067,1.1065,1.1066,515199999.0
2007-05-04 18:21:00,1.1067,1.1067,1.10655,1.1066,325099998.0
2007-05-04 18:22:00,1.1067,1.1067,1.1066,1.1067,333399998.0
2007-05-04 18:23:00,1.1067,1.1067,1.1066,1.1067,418799998.0
2007-05-04 18:24:00,1.1067,1.1067,1.1066,1.1067,120600000.0
2007-05-04 18:25:00,1.1067,1.1067,1.1065,1.1067,437900002.0
2007-05-04 18:26:00,1.1067,1.1067,1.10655,1.1066,288099997.0
2007-05-04 18:27:00,1.1066,1.1066,1.1066,1.1066,107899998.0
2007-05-04 18:28:00,1.1066,1.1066,1.10645,1.10645,158100002.0
2007-05-04 18:29:00,1.1065,1.1065,1.1065,1.1065,279300008.0
2007-05-04 18:30:00,1.1065,1.1065,1.10645,1.1065,165500001.0
2007-05-04 18:31:00,1.1065,1.1066,1.1065,1.1065,428499999.0
2007-05-04 18:32:00,1.1065,1.1065,1.10605,1.1062,604299998.0
2007-05-04 18:33:00,1.1062,1.1062,1.106,1.1061,802900002.0
2007-05-04 18:34:00,1.1062,1.1063,1.1061,1.1061,623099994.0
2007-05-04 18:35:00,1.10605,1.1061,1.10605,1.1061,73700000.0
2007-05-04 18:36:00,1.1061,1.1061,1.10605,1.1061,308399999.0
2007-05-04 18:37:00,1.10605,1.1061,1.106,1.1061,474299997.0
2007-05-04 18:38:00,1.1061,1.1062,1.10605,1.1062,147199999.0
2007-05-04 18:39:00,1.1062,1.1062,1.1062,1.1062,16400000.0
2007-05-04 18:40:00,1.1061,1.1062,1.1061,1.1061,202000003.0
2007-05-04 18:41:00,1.1062,1.1062,1.1061,1.1062,575399998.0
2007-05-04 18:42:00,1.1062,1.1063,1.1062,1.1063,141799999.0
2007-05-04 18:43:00,1.1063,1.10635,1.1063,1.10635,62900000.0
2007-05-04 18:44:00,1.10635,1.10635,1.1063,1.10635,17500000.0
2007-05-04 18:45:00,1.10635,1.10635,1.1063,1.1063,91000000.0
2007-05-04 18:46:00,1.1063,1.1065,1.1063,1.10645,111899999.0
2007-05-04 18:47:00,1.1065,1.1065,1.10635,1.1064,138800000.0
2007-05-04 18:48:00,1.1064,1.1065,1.1064,1.1064,73400000.0
2007-05-04 18:49:00,1.1064,1.1064,1.1064,1.1064,21200000.0
2007-05-04 18:50:00,1.1064,1.1064,1.1064,1.1064,104800000.0
2007-05-04 18:51:00,1.1064,1.1064,1.10615,1.10615,347500000.0
2007-05-04 18:52:00,1.1062,1.1063,1.10615,1.10615,175500000.0
2007-05-04 18:53:00,1.1061,1.1062,1.1061,1.1062,238100000.0
2007-05-04 18:54:00,1.1062,1.1063,1.1062,1.1063,325299993.0
2007-05-04 18:55:00,1.1062,1.1063,1.1061,1.1061,189699994.0
2007-05-04 18:56:00,1.1062,1.1063,1.1061,1.1061,300699996.0
2007-05-04 18:57:00,1.1061,1.1062,1.1061,1.1062,143700001.0
2007-05-04 18:58:00,1.1062,1.1063,1.10615,1.1062,275900009.0
2007-05-04 18:59:00,1.1063,1.1063,1.1061,1.1061,612999993.0
2007-05-04 19:00:00,1.1062,1.1062,1.10615,1.1062,95500003.0
2007-05-04 19:01:00,1.1062,1.1062,1.1062,1.1062,349400002.0
2007-05-04 19:02:00,1.1062,1.1062,1.1062,1.1062,139200001.0
2007-05-04 19:03:00,1.1063,1.1063,1.1063,1.1063,9900000.0
2007-05-04 19:04:00,1.1063,1.10635,1.1062,1.1062,73400000.0
2007-05-04 19:05:00,1.1062,1.1062,1.1062,1.1062,30000000.0
2007-05-04 19:06:00,1.1062,1.1062,1.10595,1.10595,286800001.0
2007-05-04 19:07:00,1.10595,1.1062,1.10595,1.106,881099999.0
2007-05-04 19:08:00,1.106,1.106,1.1059,1.106,309500001.0
2007-05-04 19:09:00,1.106,1.106,1.10575,1.10575,58300000.0
2007-05-04 19:10:00,1.1058,1.1058,1.10575,1.10575,199300000.0
2007-05-04 19:11:00,1.1058,1.10585,1.1058,1.10585,63800000.0
2007-05-04 19:12:00,1.1059,1.1059,1.1059,1.1059,4000000.0
2007-05-04 19:13:00,1.1058,1.1059,1.1058,1.10585,228699996.0
2007-05-04 19:14:00,1.1059,1.1059,1.10575,1.1058,227700000.0
2007-05-04 19:15:00,1.10575,1.1058,1.10575,1.1058,229400002.0
2007-05-04 19:16:00,1.1058,1.1058,1.1058,1.1058,602700004.0
2007-05-04 19:17:00,1.1058,1.1058,1.10575,1.1058,186299999.0
2007-05-04 19:18:00,1.1058,1.1058,1.1058,1.1058,54300000.0
2007-05-04 19:19:00,1.1058,1.1059,1.1058,1.1059,81799998.0
2007-05-04 19:20:00,1.1059,1.1059,1.10585,1.10585,84500001.0
2007-05-04 19:21:00,1.1059,1.1059,1.10585,1.1059,129200003.0
2007-05-04 19:22:00,1.106,1.106,1.106,1.106,4000000.0
2007-05-04 19:23:00,1.106,1.106,1.106,1.106,4000000.0
2007-05-04 19:24:00,1.1059,1.1059,1.1058,1.1059,249800004.0
2007-05-04 19:25:00,1.1059,1.1059,1.10585,1.10585,185500001.0
2007-05-04 19:26:00,1.1059,1.1059,1.1058,1.1059,178400000.0
2007-05-04 19:27:00,1.1059,1.106,1.1059,1.1059,241600000.0
2007-05-04 19:28:00,1.10567,1.1057,1.10552,1.1057,48000000.0
2007-05-04 19:29:00,1.1058,1.1058,1.1058,1.1058,165600000.0
2007-05-04 19:30:00,1.1058,1.1059,1.10575,1.1059,103400001.0
2007-05-04 19:31:00,1.1059,1.106,1.1058,1.106,180200003.0
2007-05-04 19:32:00,1.106,1.106,1.106,1.106,3400000.0
2007-05-04 19:33:00,1.106,1.106,1.106,1.106,350999997.0
2007-05-04 19:34:00,1.10595,1.1061,1.10595,1.1061,189399999.0
2007-05-04 19:35:00,1.1061,1.1061,1.1061,1.1061,114700000.0
2007-05-04 19:36:00,1.1061,1.1062,1.1061,1.1062,141999998.0
2007-05-04 19:37:00,1.1062,1.1062,1.1062,1.1062,115600000.0
2007-05-04 19:38:00,1.1062,1.1062,1.1061,1.10615,210100002.0
2007-05-04 19:39:00,1.1062,1.1062,1.10615,1.1062,108600000.0
2007-05-04 19:40:00,1.1062,1.1062,1.1062,1.1062,17500000.0
2007-05-04 19:41:00,1.1062,1.1062,1.1061,1.1061,185499999.0
2007-05-04 19:42:00,1.1063,1.1065,1.10625,1.10635,35100000.0
2007-05-04 19:43:00,1.10606,1.10629,1.10606,1.10615,56400000.0
2007-05-04 19:44:00,1.1064,1.1064,1.10635,1.10635,10400000.0
2007-05-04 19:45:00,1.10635,1.10635,1.1062,1.1062,173699998.0
2007-05-04 19:46:00,1.1062,1.1062,1.1061,1.1062,300900002.0
2007-05-04 19:47:00,1.1062,1.1062,1.1061,1.1061,68400000.0
2007-05-04 19:48:00,1.1061,1.1062,1.1061,1.1062,237399998.0
2007-05-04 19:49:00,1.1062,1.1062,1.1062,1.1062,122000000.0
2007-05-04 19:50:00,1.1062,1.1062,1.1062,1.1062,146800001.0
2007-05-04 19:51:00,1.1062,1.1062,1.1061,1.1062,231900001.0
2007-05-04 19:52:00,1.1062,1.1062,1.10605,1.1061,408399999.0
2007-05-04 19:53:00,1.1061,1.1062,1.10605,1.1061,474100000.0
2007-05-04 19:54:00,1.1061,1.1062,1.10605,1.10605,381399999.0
2007-05-04 19:55:00,1.1061,1.1061,1.1061,1.1061,127099999.0
2007-05-04 19:56:00,1.1061,1.1063,1.1061,1.1062,384899996.0
2007-05-04 19:57:00,1.1062,1.1062,1.1062,1.1062,46600000.0
2007-05-04 19:58:00,1.1062,1.1063,1.1062,1.1063,41599999.0
2007-05-04 19:59:00,1.1063,1.1064,1.1063,1.1064,187400003.0
2007-05-04 20:00:00,1.1064,1.1064,1.1063,1.1064,280600000.0
2007-05-04 20:01:00,1.1064,1.1065,1.1064,1.1065,318700003.0
2007-05-04 20:02:00,1.1065,1.1065,1.1063,1.1064,549000004.0
2007-05-04 20:03:00,1.1065,1.1066,1.1064,1.1064,606900002.0
2007-05-04 20:04:00,1.1065,1.1067,1.1065,1.1066,341900004.0
2007-05-04 20:05:00,1.1066,1.1066,1.1065,1.1065,189600000.0
2007-05-04 20:06:00,1.1065,1.1065,1.1064,1.1064,218100000.0
2007-05-04 20:07:00,1.1065,1.1065,1.10635,1.1065,622399995.0
2007-05-04 20:08:00,1.1065,1.1066,1.1064,1.1064,704300001.0
2007-05-04 20:09:00,1.1064,1.1065,1.1064,1.1064,144700002.0
2007-05-04 20:10:00,1.1063,1.1063,1.1063,1.1063,144699998.0
2007-05-04 20:11:00,1.1063,1.1064,1.1063,1.1063,149500000.0
2007-05-04 20:12:00,1.1063,1.1064,1.10625,1.1064,263699999.0
2007-05-04 20:13:00,1.1064,1.1064,1.1064,1.1064,2400000.0
2007-05-04 20:14:00,1.10606,1.10622,1.10606,1.10613,113800000.0
2007-05-04 20:15:00,1.10603,1.10618,1.106,1.1061,105800000.0
2007-05-04 20:16:00,1.1064,1.1064,1.1063,1.10635,97400000.0
2007-05-04 20:17:00,1.1063,1.10635,1.1063,1.10635,66000001.0
2007-05-04 20:18:00,1.1063,1.10635,1.1063,1.1063,98799999.0
2007-05-04 20:19:00,1.1066,1.1066,1.1065,1.1066,518300001.0
2007-05-04 20:20:00,1.1066,1.1066,1.1066,1.1066,142600000.0
2007-05-04 20:21:00,1.1066,1.1066,1.1066,1.1066,105700000.0
2007-05-04 20:22:00,1.1066,1.1066,1.1065,1.1066,145200000.0
2007-05-04 20:23:00,1.1066,1.1067,1.1065,1.1067,467600000.0
2007-05-04 20:24:00,1.1067,1.1067,1.1067,1.1067,173700000.0
2007-05-04 20:25:00,1.1067,1.1067,1.1067,1.1067,22000000.0
2007-05-04 20:26:00,1.1067,1.1067,1.1067,1.1067,3800000.0
2007-05-04 20:27:00,1.10623,1.10627,1.10609,1.10624,179800000.0
2007-05-04 20:28:00,1.1067,1.1067,1.1067,1.1067,1000000.0
2007-05-04 20:29:00,1.1067,1.1067,1.1066,1.1066,41200001.0
2007-05-04 20:30:00,1.1067,1.1067,1.1066,1.1066,67499999.0
2007-05-04 20:31:00,1.1067,1.1067,1.1066,1.1066,8000000.0
2007-05-04 20:32:00,1.1067,1.1067,1.1066,1.1066,46999998.0
2007-05-04 20:33:00,1.1066,1.1066,1.1065,1.1066,43200000.0
2007-05-04 20:34:00,1.1066,1.1066,1.1064,1.1064,53400000.0
2007-05-04 20:35:00,1.10645,1.1065,1.1064,1.1065,115400000.0
2007-05-04 20:36:00,1.1065,1.1065,1.1065,1.1065,7700000.0
2007-05-04 20:37:00,1.1065,1.1065,1.1065,1.1065,39200000.0
2007-05-04 20:38:00,1.1065,1.1065,1.1065,1.1065,42800000.0
2007-05-04 20:39:00,1.1065,1.1065,1.1065,1.1065,41600000.0
2007-05-04 20:40:00,1.1065,1.1065,1.1065,1.1065,148000000.0
2007-05-04 20:41:00,1.1065,1.1065,1.10645,1.1065,157000002.0
2007-05-04 20:42:00,1.1065,1.1065,1.1065,1.1065,134800000.0
2007-05-04 20:43:00,1.1065,1.1066,1.1065,1.1065,105600000.0
2007-05-04 20:44:00,1.1065,1.1065,1.1065,1.1065,54400000.0
2007-05-04 20:45:00,1.10626,1.10626,1.10612,1.10616,22400000.0
2007-05-04 20:46:00,1.1065,1.1065,1.1065,1.1065,11200000.0
2007-05-04 20:47:00,1.1063,1.1065,1.1063,1.1065,70199997.0
2007-05-04 20:48:00,1.1065,1.1065,1.1065,1.1065,2400000.0
2007-05-04 20:49:00,1.1065,1.1065,1.1064,1.1064,24700000.0
2007-05-04 20:50:00,1.1065,1.1066,1.1065,1.1065,149600001.0
2007-05-04 20:51:00,1.1065,1.1065,1.1065,1.1065,74800000.0
2007-05-04 20:52:00,1.1065,1.1065,1.1065,1.1065,66800000.0
2007-05-04 20:53:00,1.1065,1.1065,1.1065,1.1065,51400000.0
2007-05-04 20:54:00,1.1065,1.1066,1.1065,1.1066,51200000.0
2007-05-04 20:55:00,1.1066,1.1066,1.1066,1.1066,14400000.0
2007-05-04 20:56:00,1.1067,1.1067,1.1067,1.1067,57600000.0
2007-05-04 20:57:00,1.1067,1.1067,1.1066,1.1066,362300001.0
2007-05-04 20:58:00,1.1067,1.10685,1.10665,1.10685,145100000.0
2007-05-04 20:59:00,1.1068,1.107,1.1067,1.10695,363399995.0
2007-05-04 21:00:00,1.10695,1.1071,1.10695,1.1071,150200001.0
2007-05-04 21:01:00,1.1071,1.1071,1.107,1.107,70900000.0
2007-05-04 21:02:00,1.10695,1.10695,1.10685,1.10695,54900000.0
2007-05-04 21:03:00,1.1069,1.107,1.10685,1.1069,127399999.0
2007-05-04 21:04:00,1.1069,1.1069,1.1067,1.1067,196599999.0
2007-05-04 21:05:00,1.1068,1.1068,1.1068,1.1068,97300002.0
2007-05-04 21:06:00,1.1068,1.1068,1.1066,1.1067,218100000.0
2007-05-04 21:07:00,1.10662,1.10662,1.10635,1.10642,77800000.0
2007-05-04 21:08:00,1.10643,1.1065,1.10643,1.10649,54000000.0
2007-05-04 21:09:00,1.1066,1.1066,1.1066,1.1066,115000000.0
2007-05-04 21:10:00,1.1066,1.1067,1.1066,1.1067,104200000.0
2007-05-04 21:11:00,1.1067,1.1067,1.10655,1.10655,109899999.0
2007-05-04 21:12:00,1.1067,1.1067,1.1065,1.1065,129100001.0
2007-05-04 21:13:00,1.1067,1.1067,1.1066,1.1067,89700002.0
2007-05-04 21:14:00,1.1067,1.1067,1.1066,1.1066,187000001.0
2007-05-04 21:15:00,1.1066,1.1066,1.10645,1.1066,250400001.0
2007-05-04 21:16:00,1.1066,1.1066,1.10655,1.10655,191100000.0
2007-05-04 21:17:00,1.1067,1.1067,1.1066,1.1066,63400001.0
2007-05-04 21:18:00,1.1066,1.1066,1.1064,1.1064,105199999.0
2007-05-04 21:19:00,1.1065,1.1066,1.1065,1.1066,174400000.0
2007-05-04 21:20:00,1.1066,1.1067,1.1066,1.1067,167999999.0
2007-05-04 21:21:00,1.1067,1.1069,1.1065,1.1068,341100000.0
2007-05-04 21:22:00,1.1068,1.107,1.1067,1.107,244800001.0
2007-05-04 21:23:00,1.107,1.1071,1.1069,1.107,132199998.0
2007-05-04 21:24:00,1.1071,1.1072,1.107,1.1072,104200000.0
2007-05-04 21:25:00,1.1072,1.1073,1.1072,1.1072,60100001.0
2007-05-04 21:26:00,1.1072,1.1072,1.1071,1.1071,124800000.0
2007-05-04 21:27:00,1.1071,1.1072,1.1071,1.1072,68000002.0
2007-05-04 21:28:00,1.1072,1.1072,1.1072,1.1072,60300002.0
2007-05-04 21:29:00,1.1072,1.1074,1.1072,1.1074,266700000.0
2007-05-04 21:30:00,1.1074,1.1074,1.1073,1.1074,370499996.0
2007-05-04 21:31:00,1.1074,1.1075,1.1073,1.1073,381600005.0
2007-05-04 21:32:00,1.1074,1.1074,1.1073,1.1073,67499997.0
2007-05-04 21:33:00,1.10712,1.10719,1.10704,1.10706,61600000.0
2007-05-04 21:34:00,1.1074,1.1074,1.1074,1.1074,25500000.0
2007-05-04 21:35:00,1.1075,1.1075,1.1072,1.1072,101500000.0
2007-05-04 21:36:00,1.1072,1.1072,1.107,1.1072,206499997.0
2007-05-04 21:37:00,1.1071,1.1072,1.1071,1.1072,71699999.0
2007-05-04 21:38:00,1.1072,1.1072,1.107,1.107,181500002.0
2007-05-04 21:39:00,1.107,1.1072,1.1069,1.107,459700008.0
2007-05-04 21:40:00,1.1069,1.107,1.1068,1.1069,505200008.0
2007-05-04 21:41:00,1.1069,1.107,1.1068,1.107,477500000.0
2007-05-04 21:42:00,1.10645,1.10678,1.10645,1.10659,129600000.0
2007-05-04 21:43:00,1.107,1.107,1.107,1.107,15900000.0
2007-05-04 21:44:00,1.1069,1.107,1.1069,1.107,39800000.0
2007-05-04 21:45:00,1.107,1.107,1.107,1.107,11900000.0
2007-05-04 21:46:00,1.107,1.107,1.107,1.107,26200000.0
2007-05-04 21:47:00,1.107,1.107,1.107,1.107,26200000.0
2007-05-04 21:48:00,1.107,1.107,1.1069,1.1069,202099998.0
2007-05-04 21:49:00,1.1069,1.1069,1.1068,1.1069,103500000.0
2007-05-04 21:50:00,1.1069,1.1069,1.1068,1.1068,55599999.0
2007-05-04 21:51:00,1.1069,1.1069,1.1069,1.1069,35700000.0
2007-05-04 21:52:00,1.10665,1.10683,1.10662,1.10667,37200000.0
2007-05-04 21:53:00,1.1069,1.1069,1.1068,1.1068,121200001.0
2007-05-04 21:54:00,1.1069,1.107,1.1069,1.107,195300002.0
2007-05-04 21:55:00,1.107,1.107,1.107,1.107,271799997.0
2007-05-04 21:56:00,1.1071,1.1071,1.1069,1.1069,144999997.0
2007-05-04 21:57:00,1.1068,1.1068,1.1068,1.1068,213699995.0
2007-05-04 21:58:00,1.1068,1.1074,1.1066,1.1071,447399994.0
2007-05-04 21:59:00,1.1071,1.1073,1.107,1.1073,372200002.0
2007-05-04 22:00:00,1.1073,1.1074,1.1071,1.1073,352099996.0
2007-05-04 22:01:00,1.1073,1.1073,1.1073,1.1073,44000000.0
2007-05-04 22:02:00,1.1072,1.1073,1.1071,1.1071,111800002.0
2007-05-04 22:03:00,1.1071,1.1072,1.1071,1.1072,142500004.0
2007-05-04 22:04:00,1.1071,1.1072,1.1071,1.1072,20000000.0
2007-05-04 22:05:00,1.1071,1.1071,1.1071,1.1071,70400000.0
2007-05-04 22:06:00,1.1071,1.1071,1.107,1.1071,126599999.0
2007-05-04 22:07:00,1.1071,1.1073,1.1071,1.1072,139899999.0
2007-05-04 22:08:00,1.1072,1.1072,1.1071,1.1072,30399999.0
2007-05-04 22:09:00,1.1071,1.1073,1.1071,1.1071,87499998.0
2007-05-04 22:10:00,1.1071,1.1071,1.1071,1.1071,60800000.0
2007-05-04 22:11:00,1.10661,1.1067,1.10657,1.1067,47200000.0
2007-05-04 22:12:00,1.1071,1.1071,1.1071,1.1071,14400000.0
2007-05-04 22:13:00,1.1071,1.1071,1.1071,1.1071,50000001.0
2007-05-04 22:14:00,1.1071,1.1071,1.1071,1.1071,26300000.0
2007-05-04 22:15:00,1.1071,1.1071,1.107,1.107,98000002.0
2007-05-04 22:16:00,1.1072,1.1072,1.1071,1.1072,25500000.0
2007-05-04 22:17:00,1.1071,1.1071,1.1071,1.1071,17500000.0
2007-05-04 22:18:00,1.1072,1.1072,1.1071,1.1071,33500000.0
2007-05-04 22:19:00,1.1071,1.1071,1.1071,1.1071,83499999.0
2007-05-04 22:20:00,1.1071,1.1071,1.1071,1.1071,39199999.0
2007-05-04 22:21:00,1.10697,1.10697,1.10664,1.10664,164800000.0
2007-05-04 22:22:00,1.10662,1.10662,1.10652,1.10652,21600000.0
2007-05-04 22:23:00,1.1072,1.1072,1.1072,1.1072,4000000.0
2007-05-04 22:24:00,1.1072,1.1072,1.1071,1.1071,187500000.0
2007-05-04 22:25:00,1.1071,1.1071,1.107,1.1071,92000003.0
2007-05-04 22:26:00,1.1072,1.1072,1.1071,1.1071,78700003.0
2007-05-04 22:27:00,1.1072,1.1072,1.1071,1.1071,24700000.0
2007-05-04 22:28:00,1.1072,1.1072,1.1071,1.1071,73200000.0
2007-05-04 22:29:00,1.1072,1.1072,1.1072,1.1072,31200000.0
2007-05-04 22:30:00,1.1072,1.1072,1.1072,1.1072,43200000.0
2007-05-04 22:31:00,1.1072,1.1072,1.1072,1.1072,24800000.0
2007-05-04 22:32:00,1.1072,1.1072,1.1072,1.1072,73100000.0
2007-05-04 22:33:00,1.10675,1.10675,1.10665,1.1067,124600000.0
2007-05-04 22:34:00,1.1072,1.1074,1.1072,1.1074,20000000.0
2007-05-04 22:35:00,1.1074,1.1074,1.1072,1.1072,12300000.0
2007-05-04 22:36:00,1.1072,1.1073,1.1072,1.1073,81300001.0
2007-05-04 22:37:00,1.1073,1.1073,1.1073,1.1073,11900000.0
2007-05-04 22:38:00,1.1073,1.1073,1.1072,1.1072,41300001.0
2007-05-04 22:39:00,1.1073,1.1073,1.1073,1.1073,8000000.0
2007-05-04 22:40:00,1.1072,1.1073,1.1071,1.10715,122600005.0
2007-05-04 22:41:00,1.1072,1.1074,1.1072,1.1074,92900000.0
2007-05-04 22:42:00,1.1073,1.1073,1.1073,1.1073,10300000.0
2007-05-04 22:43:00,1.1073,1.1073,1.1073,1.1073,27800000.0
2007-05-04 22:44:00,1.10698,1.10713,1.10684,1.1069,162000000.0
2007-05-04 22:45:00,1.1073,1.1073,1.1073,1.1073,42400000.0
2007-05-04 22:46:00,1.1074,1.1074,1.1074,1.1074,8000000.0
2007-05-04 22:47:00,1.1074,1.1074,1.1073,1.1074,67300000.0
2007-05-04 22:48:00,1.1074,1.1075,1.1074,1.1075,14300000.0
2007-05-04 22:49:00,1.1075,1.1075,1.1074,1.1074,28700000.0
2007-05-04 22:50:00,1.1075,1.1076,1.1075,1.1075,48400000.0
2007-05-04 22:51:00,1.1074,1.1076,1.10735,1.1075,160500000.0
2007-05-04 22:52:00,1.1075,1.1075,1.1075,1.1075,10400000.0
2007-05-04 22:53:00,1.1075,1.1076,1.1075,1.1076,18300000.0
2007-05-04 22:54:00,1.1075,1.1075,1.1074,1.1074,47800000.0
2007-05-04 22:55:00,1.1074,1.1076,1.1074,1.1076,54100000.0
2007-05-04 22:56:00,1.10713,1.10728,1.10702,1.10728,86400000.0
2007-05-04 22:57:00,1.1075,1.1075,1.1075,1.1075,25400000.0
2007-05-04 22:58:00,1.1075,1.1075,1.1074,1.1074,104100001.0
2007-05-04 22:59:00,1.1075,1.1076,1.1075,1.1076,20000000.0
2007-05-07 00:00:00,1.107,1.107,1.1069,1.1069,4000000.0
2007-05-07 00:05:00,1.1068,1.1069,1.1068,1.1069,4000000.0
2007-05-07 00:09:00,1.1068,1.1068,1.1067,1.1068,4000000.0
2007-05-07 00:10:00,1.107,1.107,1.1069,1.107,4000000.0
2007-05-07 00:34:00,1.1069,1.107,1.1069,1.107,4000000.0
2007-05-07 01:12:00,1.1069,1.1069,1.1069,1.1069,4000000.0
2007-05-07 01:21:00,1.1071,1.1071,1.1071,1.1071,4000000.0
2007-05-07 01:28:00,1.1069,1.1069,1.1069,1.1069,4000000.0
2007-05-07 01:30:00,1.107,1.107,1.107,1.107,4000000.0
2007-05-07 01:34:00,1.1069,1.1069,1.1069,1.1069,4000000.0
2007-05-07 01:47:00,1.1068,1.1068,1.1067,1.1067,4000000.0
2007-05-07 01:48:00,1.1069,1.1069,1.1069,1.1069,4000000.0
2007-05-07 01:49:00,1.1067,1.1069,1.1067,1.1069,4000000.0
2007-05-07 01:50:00,1.1068,1.1068,1.1068,1.1068,4000000.0
2007-05-07 01:51:00,1.1067,1.1067,1.1067,1.1067,4000000.0
2007-05-07 01:54:00,1.1064,1.1065,1.1064,1.1065,4000000.0
2007-05-07 01:55:00,1.1066,1.1066,1.1065,1.1065,4000000.0
2007-05-07 02:00:00,1.10655,1.10655,1.10655,1.10655,4000000.0
2007-05-07 02:01:00,1.1066,1.1066,1.1066,1.1066,200000.0
2007-05-07 02:02:00,1.1068,1.1068,1.1066,1.1066,82600001.0
2007-05-07 02:03:00,1.1067,1.1067,1.1067,1.1067,11900000.0
2007-05-07 02:04:00,1.10643,1.10653,1.10635,1.10653,268500002.0
2007-05-07 02:05:00,1.1065,1.1065,1.10628,1.10628,135699999.0
2007-05-07 02:06:00,1.1068,1.1068,1.1068,1.1068,4800000.0
2007-05-07 02:07:00,1.10665,1.10665,1.1066,1.1066,33000000.0
2007-05-07 02:08:00,1.1066,1.1066,1.1066,1.1066,21600000.0
2007-05-07 02:09:00,1.10636,1.10639,1.1063,1.10639,34000000.0
2007-05-07 02:10:00,1.1067,1.1067,1.1066,1.1067,61600000.0
2007-05-07 02:11:00,1.10636,1.10654,1.10636,1.10645,37800000.0
2007-05-07 02:12:00,1.1066,1.1066,1.10634,1.10634,14200000.0
2007-05-07 02:13:00,1.1068,1.1068,1.1068,1.1068,21500000.0
2007-05-07 02:14:00,1.10665,1.10668,1.10642,1.10668,66100000.0
2007-05-07 02:15:00,1.10665,1.10672,1.10665,1.10672,43800000.0
2007-05-07 02:16:00,1.1068,1.1068,1.1066,1.1068,63500000.0
2007-05-07 02:17:00,1.1068,1.1068,1.1068,1.1068,41400002.0
2007-05-07 02:18:00,1.1068,1.1068,1.1068,1.1068,12800000.0
2007-05-07 02:19:00,1.10685,1.1069,1.10685,1.1069,32000000.0
2007-05-07 02:20:00,1.10676,1.10683,1.10656,1.10677,145499999.0
2007-05-07 02:21:00,1.1069,1.1069,1.1069,1.1069,15200000.0
2007-05-07 02:22:00,1.10664,1.1067,1.10636,1.1067,291599996.0
2007-05-07 02:23:00,1.10677,1.10677,1.10662,1.10667,87399999.0
2007-05-07 02:24:00,1.1069,1.1069,1.1069,1.1069,18400000.0
2007-05-07 02:25:00,1.10679,1.10679,1.10667,1.10667,32200000.0
2007-05-07 02:26:00,1.10675,1.10683,1.10672,1.10683,30600000.0
2007-05-07 02:27:00,1.10675,1.10685,1.10672,1.10672,20200000.0
2007-05-07 02:28:00,1.1069,1.1069,1.1069,1.1069,6400000.0
2007-05-07 02:29:00,1.1069,1.1069,1.10685,1.10685,17400000.0
2007-05-07 02:30:00,1.10675,1.1068,1.10675,1.1068,73300002.0
2007-05-07 02:31:00,1.1068,1.1069,1.1068,1.1068,129299999.0
2007-05-07 02:32:00,1.1068,1.1068,1.1068,1.1068,27500000.0
2007-05-07 02:33:00,1.1068,1.1069,1.1068,1.1068,93000001.0
2007-05-07 02:34:00,1.10647,1.10667,1.10643,1.1066,58700000.0
2007-05-07 02:35:00,1.107,1.1071,1.10695,1.107,164200000.0
2007-05-07 02:36:00,1.1071,1.1071,1.10705,1.10705,29600000.0
2007-05-07 02:37:00,1.1069,1.1069,1.10679,1.1068,19100000.0
2007-05-07 02:38:00,1.10665,1.10672,1.10662,1.1067,143300000.0
2007-05-07 02:39:00,1.1071,1.1071,1.1071,1.1071,6400000.0
2007-05-07 02:40:00,1.10715,1.10715,1.10705,1.10705,15200000.0
2007-05-07 02:41:00,1.107,1.107,1.10695,1.10695,62400000.0
2007-05-07 02:42:00,1.10695,1.1072,1.1068,1.1072,68300000.0
2007-05-07 02:43:00,1.1071,1.1071,1.10685,1.10685,99700001.0
2007-05-07 02:44:00,1.1071,1.1071,1.1071,1.1071,20800000.0
2007-05-07 02:45:00,1.10715,1.10715,1.1069,1.107,132100003.0
2007-05-07 02:46:00,1.10715,1.10715,1.10715,1.10715,6400000.0
2007-05-07 02:47:00,1.1071,1.10715,1.1071,1.10715,12000000.0
2007-05-07 02:48:00,1.10673,1.10682,1.10673,1.10675,14400000.0
2007-05-07 02:49:00,1.10688,1.1069,1.10685,1.10685,20800000.0
2007-05-07 02:50:00,1.10705,1.10715,1.10695,1.10715,43800000.0
2007-05-07 02:51:00,1.10725,1.10725,1.10725,1.10725,4800000.0
2007-05-07 02:52:00,1.1072,1.1073,1.1072,1.1073,16800000.0
2007-05-07 02:53:00,1.10695,1.10703,1.10681,1.10684,45800000.0
2007-05-07 02:54:00,1.10735,1.10735,1.10735,1.10735,4800000.0
2007-05-07 02:55:00,1.10735,1.10735,1.10735,1.10735,16000000.0
2007-05-07 02:56:00,1.10735,1.10735,1.10735,1.10735,3200000.0
2007-05-07 02:57:00,1.10735,1.10735,1.10715,1.1072,199600000.0
2007-05-07 02:58:00,1.1072,1.1072,1.1072,1.1072,31800000.0
2007-05-07 02:59:00,1.1073,1.1073,1.1072,1.1072,87000000.0
2007-05-07 03:00:00,1.1072,1.1072,1.1072,1.1072,19900000.0
2007-05-07 03:01:00,1.10735,1.10735,1.10715,1.1072,78899999.0
2007-05-07 03:02:00,1.10687,1.10707,1.10686,1.10691,406699998.0
2007-05-07 03:03:00,1.10715,1.10715,1.10695,1.1071,96599999.0
2007-05-07 03:04:00,1.1071,1.1071,1.1071,1.1071,6400000.0
2007-05-07 03:05:00,1.1072,1.1073,1.10715,1.1073,76100000.0
2007-05-07 03:06:00,1.1073,1.1073,1.1073,1.1073,4800000.0
2007-05-07 03:07:00,1.1072,1.1072,1.1072,1.1072,11900000.0
2007-05-07 03:08:00,1.10697,1.10722,1.10673,1.10675,74600000.0
2007-05-07 03:09:00,1.1072,1.1072,1.107,1.107,35800001.0
2007-05-07 03:10:00,1.10705,1.10705,1.10695,1.10695,52700000.0
2007-05-07 03:11:00,1.10666,1.10669,1.10656,1.1066,81199997.0
2007-05-07 03:12:00,1.10695,1.10695,1.10695,1.10695,6400000.0
2007-05-07 03:13:00,1.1069,1.1069,1.1068,1.1068,26500000.0
2007-05-07 03:14:00,1.1068,1.10685,1.10675,1.10685,38900000.0
2007-05-07 03:15:00,1.10652,1.10652,1.1064,1.1064,119700000.0
2007-05-07 03:16:00,1.1069,1.1071,1.1069,1.10705,74100000.0
2007-05-07 03:17:00,1.1071,1.1071,1.1069,1.1069,28000000.0
2007-05-07 03:18:00,1.1069,1.1069,1.1068,1.1068,152800000.0
2007-05-07 03:19:00,1.10685,1.10685,1.1068,1.1068,17899999.0
2007-05-07 03:20:00,1.10685,1.10695,1.10685,1.10695,35200000.0
2007-05-07 03:21:00,1.1069,1.1069,1.1069,1.1069,12000000.0
2007-05-07 03:22:00,1.1069,1.1069,1.1069,1.1069,14400000.0
2007-05-07 03:23:00,1.1069,1.1069,1.1069,1.1069,52000000.0
2007-05-07 03:24:00,1.1069,1.1069,1.10685,1.10685,8000000.0
2007-05-07 03:25:00,1.10685,1.10685,1.1068,1.1068,30300000.0
2007-05-07 03:26:00,1.10685,1.10685,1.10685,1.10685,16000000.0
2007-05-07 03:27:00,1.10685,1.10685,1.10685,1.10685,3200000.0
2007-05-07 03:28:00,1.1069,1.1069,1.10685,1.10685,13300000.0
2007-05-07 03:29:00,1.10685,1.10685,1.10685,1.10685,19200000.0
2007-05-07 03:30:00,1.10695,1.10695,1.1069,1.1069,7200000.0
2007-05-07 03:31:00,1.1065,1.10669,1.10645,1.10669,123699998.0
2007-05-07 03:32:00,1.1069,1.1069,1.1069,1.1069,4800000.0
2007-05-07 03:33:00,1.1069,1.1069,1.1069,1.1069,12000000.0
2007-05-07 03:34:00,1.1069,1.1069,1.1069,1.1069,46400000.0
2007-05-07 03:35:00,1.1068,1.1068,1.1065,1.1066,113200000.0
2007-05-07 03:36:00,1.1066,1.1066,1.1063,1.1064,102200000.0
2007-05-07 03:37:00,1.1064,1.1064,1.1064,1.1064,46200000.0
2007-05-07 03:38:00,1.1064,1.1064,1.1064,1.1064,4800000.0
2007-05-07 03:39:00,1.10635,1.1064,1.1062,1.1062,51100000.0
2007-05-07 03:40:00,1.1062,1.1062,1.1062,1.1062,4900000.0
2007-05-07 03:41:00,1.1061,1.1061,1.1061,1.1061,59600001.0
2007-05-07 03:42:00,1.106,1.10605,1.106,1.106,58800001.0
2007-05-07 03:43:00,1.10605,1.10605,1.106,1.106,30000000.0
2007-05-07 03:44:00,1.1059,1.106,1.1059,1.106,28100000.0
2007-05-07 03:45:00,1.106,1.106,1.10595,1.10595,43700000.0
2007-05-07 03:46:00,1.10595,1.1061,1.10595,1.106,44700000.0
2007-05-07 03:47:00,1.106,1.1063,1.106,1.1063,152400000.0
2007-05-07 03:48:00,1.1063,1.1063,1.10605,1.10605,131399998.0
2007-05-07 03:49:00,1.1061,1.1061,1.1061,1.1061,1700000.0
2007-05-07 03:50:00,1.1061,1.1061,1.1061,1.1061,15900000.0
2007-05-07 03:51:00,1.10603,1.10603,1.10597,1.10597,40200000.0
2007-05-07 03:52:00,1.1061,1.1061,1.10605,1.10605,271900000.0
2007-05-07 03:53:00,1.1061,1.1061,1.10605,1.1061,1400000000.0
2007-05-07 03:54:00,1.1061,1.1061,1.1061,1.1061,688500000.0
2007-05-07 03:55:00,1.1061,1.1061,1.1061,1.1061,202500000.0
2007-05-07 03:56:00,1.1061,1.1061,1.1061,1.1061,567000000.0
2007-05-07 03:57:00,1.1061,1.1062,1.1061,1.1062,616300000.0
2007-05-07 03:58:00,1.10615,1.1062,1.10615,1.1062,167200000.0
2007-05-07 03:59:00,1.1062,1.1062,1.10615,1.1062,85500000.0
2007-05-07 04:00:00,1.1062,1.1062,1.1062,1.1062,596900000.0
2007-05-07 04:01:00,1.1062,1.1062,1.1061,1.10615,1390200000.0
2007-05-07 04:02:00,1.10625,1.1063,1.1062,1.1063,47000000.0
2007-05-07 04:03:00,1.10599,1.10603,1.10587,1.10598,144800000.0
2007-05-07 04:04:00,1.1064,1.10645,1.1063,1.1063,36400000.0
2007-05-07 04:05:00,1.1063,1.1063,1.10625,1.10625,124200000.0
2007-05-07 04:06:00,1.10625,1.1063,1.10625,1.1063,468200000.0
2007-05-07 04:07:00,1.1063,1.1064,1.10625,1.10625,349700000.0
2007-05-07 04:08:00,1.10625,1.1063,1.10625,1.10625,79000000.0
2007-05-07 04:09:00,1.1065,1.10655,1.1065,1.10655,18800000.0
2007-05-07 04:10:00,1.1065,1.10655,1.1065,1.10655,27300000.0
2007-05-07 04:11:00,1.10655,1.10655,1.10625,1.1063,132400000.0
2007-05-07 04:12:00,1.1063,1.1063,1.1062,1.1062,57800000.0
2007-05-07 04:13:00,1.1062,1.1062,1.10605,1.10605,2200000.0
2007-05-07 04:14:00,1.10605,1.1061,1.106,1.106,19800000.0
2007-05-07 04:15:00,1.106,1.10605,1.10595,1.10605,25600000.0
2007-05-07 04:16:00,1.10605,1.10605,1.1058,1.1059,345500000.0
2007-05-07 04:17:00,1.1059,1.1059,1.1057,1.10575,127800000.0
2007-05-07 04:18:00,1.1057,1.1057,1.1053,1.1053,445700000.0
2007-05-07 04:19:00,1.1053,1.1053,1.1053,1.1053,271699998.0
2007-05-07 04:20:00,1.1053,1.1053,1.1052,1.1052,304799999.0
2007-05-07 04:21:00,1.1052,1.1053,1.1049,1.105,236000002.0
2007-05-07 04:22:00,1.10505,1.1052,1.10505,1.1052,92200000.0
2007-05-07 04:23:00,1.1052,1.1052,1.1052,1.1052,85300000.0
2007-05-07 04:24:00,1.1052,1.1052,1.1052,1.1052,16400000.0
2007-05-07 04:25:00,1.1052,1.1052,1.1052,1.1052,41400000.0
2007-05-07 04:26:00,1.1053,1.1055,1.1053,1.10545,45600000.0
2007-05-07 04:27:00,1.10555,1.1056,1.10555,1.1056,9600000.0
2007-05-07 04:28:00,1.1056,1.1056,1.1056,1.1056,2400000.0
2007-05-07 04:29:00,1.1056,1.1056,1.1056,1.1056,6400000.0
2007-05-07 04:30:00,1.1056,1.1056,1.1056,1.1056,19200000.0
2007-05-07 04:31:00,1.10533,1.10536,1.10519,1.10519,139899998.0
2007-05-07 04:32:00,1.1056,1.1056,1.10555,1.10555,20800000.0
2007-05-07 04:33:00,1.1051,1.10528,1.10505,1.10505,112900000.0
2007-05-07 04:34:00,1.1057,1.1057,1.10555,1.10555,38800000.0
2007-05-07 04:35:00,1.1056,1.1056,1.1056,1.1056,9800000.0
2007-05-07 04:36:00,1.1056,1.1056,1.1056,1.1056,4800000.0
2007-05-07 04:37:00,1.1056,1.1056,1.10555,1.10555,88400000.0
2007-05-07 04:38:00,1.10555,1.10555,1.1052,1.1052,64000001.0
2007-05-07 04:39:00,1.1052,1.10525,1.1052,1.1052,36500000.0
2007-05-07 04:40:00,1.1052,1.1052,1.1052,1.1052,21300000.0
2007-05-07 04:41:00,1.1052,1.10535,1.1052,1.1053,97700001.0
2007-05-07 04:42:00,1.10535,1.10535,1.10535,1.10535,6400000.0
2007-05-07 04:43:00,1.1053,1.1053,1.1053,1.1053,600000.0
2007-05-07 04:44:00,1.1053,1.1053,1.1052,1.1052,54800000.0
2007-05-07 04:45:00,1.1052,1.1052,1.1052,1.1052,72599998.0
2007-05-07 04:46:00,1.1052,1.1052,1.10515,1.10515,147700000.0
2007-05-07 04:47:00,1.10487,1.10496,1.10485,1.10493,248100000.0
2007-05-07 04:48:00,1.10492,1.10501,1.10466,1.10466,112599998.0
2007-05-07 04:49:00,1.1052,1.1053,1.1052,1.1053,21200000.0
2007-05-07 04:50:00,1.1053,1.1053,1.1053,1.1053,300000.0
2007-05-07 04:51:00,1.10495,1.10505,1.10495,1.10505,31100000.0
2007-05-07 04:52:00,1.10513,1.10513,1.10507,1.10507,20600000.0
2007-05-07 04:53:00,1.1053,1.1053,1.1053,1.1053,400000.0
2007-05-07 04:54:00,1.10489,1.10489,1.10476,1.10476,74700001.0
2007-05-07 04:55:00,1.10499,1.10505,1.10491,1.10491,78999999.0
2007-05-07 04:56:00,1.1049,1.10497,1.10483,1.10495,112899999.0
2007-05-07 04:57:00,1.1053,1.1053,1.1053,1.1053,30700000.0
2007-05-07 04:58:00,1.1054,1.1054,1.1054,1.1054,71699999.0
2007-05-07 04:59:00,1.1054,1.1054,1.10535,1.10535,198599999.0
2007-05-07 05:00:00,1.1054,1.1054,1.1053,1.1054,181000001.0
2007-05-07 05:01:00,1.10505,1.10516,1.10489,1.1049,89400001.0
2007-05-07 05:02:00,1.1051,1.10515,1.1051,1.10515,95700001.0
2007-05-07 05:03:00,1.10517,1.10517,1.10491,1.10495,193000003.0
2007-05-07 05:04:00,1.105,1.10506,1.10492,1.10492,55100001.0
2007-05-07 05:05:00,1.1054,1.1054,1.1054,1.1054,82000000.0
2007-05-07 05:06:00,1.10526,1.10526,1.10504,1.10511,72900000.0
2007-05-07 05:07:00,1.1054,1.1055,1.1054,1.10545,66100000.0
2007-05-07 05:08:00,1.1055,1.1055,1.10545,1.1055,77800000.0
2007-05-07 05:09:00,1.1055,1.1055,1.1055,1.1055,40500000.0
2007-05-07 05:10:00,1.1055,1.1057,1.1055,1.1057,260700000.0
2007-05-07 05:11:00,1.10538,1.10555,1.10528,1.10555,169599992.0
2007-05-07 05:12:00,1.10543,1.10552,1.1054,1.10552,99999996.0
2007-05-07 05:13:00,1.1057,1.1058,1.1057,1.1058,175700000.0
2007-05-07 05:14:00,1.1058,1.1058,1.1057,1.1058,598300010.0
2007-05-07 05:15:00,1.1058,1.1058,1.10575,1.1058,300000001.0
2007-05-07 05:16:00,1.1058,1.1058,1.1058,1.1058,64500000.0
2007-05-07 05:17:00,1.1058,1.1058,1.1058,1.1058,16200000.0
2007-05-07 05:18:00,1.10558,1.10558,1.10535,1.10553,386700001.0
2007-05-07 05:19:00,1.1058,1.1058,1.1058,1.1058,9600000.0
2007-05-07 05:20:00,1.1058,1.1058,1.1058,1.1058,36200000.0
2007-05-07 05:21:00,1.1056,1.1056,1.1056,1.1056,19100000.0
2007-05-07 05:22:00,1.10555,1.10555,1.10531,1.10555,183699999.0
2007-05-07 05:23:00,1.1056,1.1056,1.1055,1.10555,132300000.0
2007-05-07 05:24:00,1.10554,1.10562,1.10537,1.10537,277200001.0
2007-05-07 05:25:00,1.1058,1.1058,1.1058,1.1058,4100000.0
2007-05-07 05:26:00,1.10529,1.10543,1.10526,1.1054,99600002.0
2007-05-07 05:27:00,1.10553,1.10553,1.10541,1.10545,194400001.0
2007-05-07 05:28:00,1.1058,1.1058,1.1058,1.1058,41400000.0
2007-05-07 05:29:00,1.1057,1.1058,1.1057,1.1058,40600000.0
2007-05-07 05:30:00,1.1058,1.1058,1.10575,1.10575,18400000.0
2007-05-07 05:31:00,1.1058,1.1058,1.10575,1.10575,38200000.0
2007-05-07 05:32:00,1.10575,1.1058,1.10575,1.1058,51600000.0
2007-05-07 05:33:00,1.10561,1.1057,1.10544,1.10563,60800000.0
2007-05-07 05:34:00,1.10558,1.10573,1.10555,1.10573,19000000.0
2007-05-07 05:35:00,1.10567,1.1057,1.10555,1.10555,24100000.0
2007-05-07 05:36:00,1.1058,1.1058,1.10565,1.10565,127700000.0
2007-05-07 05:37:00,1.1057,1.1057,1.1057,1.1057,302800000.0
2007-05-07 05:38:00,1.1057,1.1057,1.10565,1.1057,389400000.0
2007-05-07 05:39:00,1.10565,1.1058,1.10565,1.10575,328200000.0
2007-05-07 05:40:00,1.10565,1.1057,1.10565,1.1057,183700000.0
2007-05-07 05:41:00,1.10565,1.1057,1.10565,1.1057,244500001.0
2007-05-07 05:42:00,1.1057,1.1057,1.1057,1.1057,36800000.0
2007-05-07 05:43:00,1.1057,1.1057,1.10565,1.10565,144399999.0
2007-05-07 05:44:00,1.1057,1.1058,1.10565,1.1058,27400000.0
2007-05-07 05:45:00,1.10562,1.10582,1.10554,1.10557,714999995.0
2007-05-07 05:46:00,1.1059,1.1059,1.1059,1.1059,23000000.0
2007-05-07 05:47:00,1.10548,1.10574,1.10548,1.1057,268200005.0
2007-05-07 05:48:00,1.10585,1.1059,1.1058,1.1059,35300000.0
2007-05-07 05:49:00,1.106,1.106,1.106,1.106,8000000.0
2007-05-07 05:50:00,1.10569,1.10577,1.10555,1.10577,190900000.0
2007-05-07 05:51:00,1.10576,1.10581,1.10576,1.10578,63600000.0
2007-05-07 05:52:00,1.1058,1.10585,1.1058,1.10583,223500000.0
2007-05-07 05:53:00,1.10583,1.10588,1.1058,1.10588,140300000.0
2007-05-07 05:54:00,1.10585,1.10585,1.10561,1.10561,38300000.0
2007-05-07 05:55:00,1.10585,1.10585,1.10569,1.1058,48400000.0
2007-05-07 05:56:00,1.106,1.106,1.10595,1.10595,32600000.0
2007-05-07 05:57:00,1.1061,1.1061,1.1057,1.1057,137100001.0
2007-05-07 05:58:00,1.1055,1.1057,1.105,1.1056,266600000.0
2007-05-07 05:59:00,1.10552,1.10557,1.10529,1.10538,35700000.0
2007-05-07 06:00:00,1.1055,1.1055,1.10539,1.10544,29200000.0
2007-05-07 06:01:00,1.1056,1.1057,1.1056,1.1057,30300000.0
2007-05-07 06:02:00,1.10536,1.10538,1.10527,1.10532,63600000.0
2007-05-07 06:03:00,1.10553,1.10555,1.10545,1.10545,188999999.0
2007-05-07 06:04:00,1.1057,1.1057,1.1056,1.1056,31100000.0
2007-05-07 06:05:00,1.1056,1.1056,1.1056,1.1056,44500000.0
2007-05-07 06:06:00,1.1057,1.1057,1.1056,1.1057,34299999.0
2007-05-07 06:07:00,1.1057,1.1057,1.1057,1.1057,7200000.0
2007-05-07 06:08:00,1.10545,1.1055,1.10545,1.10547,67800000.0
2007-05-07 06:09:00,1.10547,1.10553,1.10545,1.10547,349200003.0
2007-05-07 06:10:00,1.10548,1.10554,1.10538,1.10538,126900001.0
2007-05-07 06:11:00,1.10555,1.10555,1.10547,1.10547,75799998.0
2007-05-07 06:12:00,1.1056,1.10565,1.1055,1.1055,211100001.0
2007-05-07 06:13:00,1.1057,1.1057,1.1057,1.1057,24600000.0
2007-05-07 06:14:00,1.1057,1.1057,1.1057,1.1057,7200000.0
2007-05-07 06:15:00,1.1054,1.10544,1.10537,1.10543,73499999.0
2007-05-07 06:16:00,1.10559,1.10559,1.10527,1.10527,160199999.0
2007-05-07 06:17:00,1.10565,1.1057,1.10565,1.1057,10400000.0
2007-05-07 06:18:00,1.10543,1.1055,1.10535,1.10544,150500000.0
2007-05-07 06:19:00,1.1057,1.1057,1.1057,1.1057,13800000.0
2007-05-07 06:20:00,1.1055,1.10559,1.10532,1.10532,313099996.0
2007-05-07 06:21:00,1.10559,1.10559,1.10554,1.10555,39500000.0
2007-05-07 06:22:00,1.1055,1.1055,1.1055,1.1055,17900000.0
2007-05-07 06:23:00,1.10552,1.10555,1.10544,1.10544,25399999.0
2007-05-07 06:24:00,1.10539,1.10548,1.10539,1.10548,29100000.0
2007-05-07 06:25:00,1.1055,1.10553,1.10547,1.10547,176899998.0
2007-05-07 06:26:00,1.10547,1.10553,1.10547,1.1055,145999998.0
2007-05-07 06:27:00,1.10552,1.10559,1.10552,1.10559,289499995.0
2007-05-07 06:28:00,1.10547,1.10555,1.10545,1.10553,342399997.0
2007-05-07 06:29:00,1.1057,1.1057,1.1057,1.1057,14400000.0
2007-05-07 06:30:00,1.10543,1.10547,1.10538,1.10547,54099998.0
2007-05-07 06:31:00,1.10552,1.10555,1.10547,1.1055,209299994.0
2007-05-07 06:32:00,1.1057,1.1057,1.1057,1.1057,44500000.0
2007-05-07 06:33:00,1.1058,1.1058,1.1058,1.1058,8000000.0
2007-05-07 06:34:00,1.1058,1.1058,1.1057,1.1057,33500000.0
2007-05-07 06:35:00,1.10567,1.10574,1.10563,1.10563,23200000.0
2007-05-07 06:36:00,1.10552,1.10552,1.10543,1.10543,5600000.0
2007-05-07 06:37:00,1.1056,1.1056,1.1056,1.1056,28700000.0
2007-05-07 06:38:00,1.10562,1.10565,1.10555,1.1056,278399996.0
2007-05-07 06:39:00,1.10548,1.10578,1.10548,1.10578,388299997.0
2007-05-07 06:40:00,1.1058,1.1058,1.10575,1.10575,75400000.0
2007-05-07 06:41:00,1.10568,1.10571,1.1055,1.10569,616999994.0
2007-05-07 06:42:00,1.106,1.106,1.106,1.106,8000000.0
2007-05-07 06:43:00,1.1056,1.10576,1.1056,1.10576,112799999.0
2007-05-07 06:44:00,1.10575,1.10576,1.10553,1.10553,182899999.0
2007-05-07 06:45:00,1.10573,1.10573,1.1056,1.10561,117800003.0
2007-05-07 06:46:00,1.106,1.106,1.10595,1.10595,49300000.0
2007-05-07 06:47:00,1.10571,1.10585,1.10561,1.10572,857300008.0
2007-05-07 06:48:00,1.106,1.106,1.1058,1.1058,51000000.0
2007-05-07 06:49:00,1.1058,1.1058,1.1057,1.1057,25500000.0
2007-05-07 06:50:00,1.1057,1.10575,1.1057,1.1057,23200000.0
2007-05-07 06:51:00,1.1054,1.10545,1.10534,1.1054,80700001.0
2007-05-07 06:52:00,1.1056,1.1056,1.1056,1.1056,42800000.0
2007-05-07 06:53:00,1.10544,1.10552,1.10541,1.10541,92600000.0
2007-05-07 06:54:00,1.10535,1.10537,1.10521,1.10537,196000000.0
2007-05-07 06:55:00,1.10541,1.10541,1.10524,1.10538,69600000.0
2007-05-07 06:56:00,1.1056,1.1056,1.1054,1.1056,134599998.0
2007-05-07 06:57:00,1.1056,1.106,1.1056,1.1057,188700000.0
2007-05-07 06:58:00,1.1057,1.1057,1.1057,1.1057,10400000.0
2007-05-07 06:59:00,1.106,1.106,1.1057,1.1057,41000000.0
2007-05-07 07:00:00,1.1057,1.1057,1.1056,1.1057,57699999.0
2007-05-07 07:01:00,1.10552,1.10565,1.10552,1.1056,57600000.0
2007-05-07 07:02:00,1.1057,1.1057,1.1056,1.1056,121900001.0
2007-05-07 07:03:00,1.1056,1.10563,1.10548,1.10563,148500000.0
2007-05-07 07:04:00,1.10543,1.10543,1.10524,1.10534,20000000.0
2007-05-07 07:05:00,1.1057,1.1057,1.1057,1.1057,27200000.0
2007-05-07 07:06:00,1.1058,1.1058,1.1058,1.1058,40600000.0
2007-05-07 07:07:00,1.1058,1.1058,1.1057,1.1057,76500000.0
2007-05-07 07:08:00,1.10538,1.10555,1.10536,1.10541,1165600013.0
2007-05-07 07:09:00,1.1057,1.1057,1.10535,1.1057,126700000.0
2007-05-07 07:10:00,1.1057,1.10575,1.1056,1.10575,40900001.0
2007-05-07 07:11:00,1.1059,1.1059,1.1059,1.1059,54300000.0
2007-05-07 07:12:00,1.1059,1.106,1.1059,1.106,18300000.0
2007-05-07 07:13:00,1.106,1.106,1.1058,1.1058,23500000.0
2007-05-07 07:14:00,1.1057,1.1059,1.10565,1.1059,68800000.0
2007-05-07 07:15:00,1.1058,1.1058,1.1057,1.1057,20400000.0
2007-05-07 07:16:00,1.1058,1.1059,1.1058,1.1059,38200000.0
2007-05-07 07:17:00,1.10545,1.1057,1.10545,1.1057,267399997.0
2007-05-07 07:18:00,1.1059,1.1059,1.1059,1.1059,27000000.0
2007-05-07 07:19:00,1.10567,1.10577,1.10552,1.10562,264800002.0
2007-05-07 07:20:00,1.10561,1.10573,1.1054,1.1054,165499997.0
2007-05-07 07:21:00,1.1059,1.1059,1.1058,1.1058,19100000.0
2007-05-07 07:22:00,1.10568,1.10568,1.10555,1.10568,340900008.0
2007-05-07 07:23:00,1.1058,1.1058,1.1057,1.1058,38200000.0
2007-05-07 07:24:00,1.106,1.106,1.106,1.106,9600000.0
2007-05-07 07:25:00,1.106,1.106,1.106,1.106,5600000.0
2007-05-07 07:26:00,1.1056,1.10578,1.10549,1.10576,63699999.0
2007-05-07 07:27:00,1.10563,1.10574,1.10558,1.10558,394400002.0
2007-05-07 07:28:00,1.10587,1.10587,1.10561,1.10561,372099999.0
2007-05-07 07:29:00,1.10586,1.10586,1.10569,1.10569,800699997.0
2007-05-07 07:30:00,1.10562,1.10578,1.10562,1.10577,69400000.0
2007-05-07 07:31:00,1.10577,1.10577,1.10558,1.10564,221500002.0
2007-05-07 07:32:00,1.10573,1.10577,1.10563,1.10572,284399998.0
2007-05-07 07:33:00,1.106,1.106,1.1059,1.106,53800000.0
2007-05-07 07:34:00,1.106,1.106,1.106,1.106,5600000.0
2007-05-07 07:35:00,1.106,1.106,1.106,1.106,4800000.0
2007-05-07 07:36:00,1.106,1.106,1.1058,1.1058,63800000.0
2007-05-07 07:37:00,1.1058,1.1058,1.1057,1.1057,19100000.0
2007-05-07 07:38:00,1.1058,1.1058,1.10575,1.10575,122699995.0
2007-05-07 07:39:00,1.1059,1.1059,1.10585,1.10585,32599999.0
2007-05-07 07:40:00,1.1059,1.106,1.1058,1.1058,159299999.0
2007-05-07 07:41:00,1.106,1.10605,1.1058,1.1058,123400000.0
2007-05-07 07:42:00,1.1059,1.1059,1.1059,1.1059,13600000.0
2007-05-07 07:43:00,1.10565,1.10575,1.10552,1.10552,224600000.0
2007-05-07 07:44:00,1.1056,1.1056,1.10538,1.10557,217699999.0
2007-05-07 07:45:00,1.10554,1.10565,1.10497,1.10564,116300000.0
2007-05-07 07:46:00,1.10568,1.10568,1.10544,1.10555,500399998.0
2007-05-07 07:47:00,1.10556,1.10568,1.10547,1.10562,139500000.0
2007-05-07 07:48:00,1.10585,1.10585,1.1058,1.1058,19200000.0
2007-05-07 07:49:00,1.1058,1.1058,1.1058,1.1058,3200000.0
2007-05-07 07:50:00,1.10556,1.10561,1.10525,1.10541,251600001.0
2007-05-07 07:51:00,1.10553,1.10575,1.10549,1.10558,129400000.0
2007-05-07 07:52:00,1.10575,1.10575,1.1055,1.1055,60600001.0
2007-05-07 07:53:00,1.1055,1.1057,1.1052,1.1052,190900003.0
2007-05-07 07:54:00,1.1054,1.1054,1.1054,1.1054,200000.0
2007-05-07 07:55:00,1.1055,1.1055,1.1055,1.1055,5600000.0
2007-05-07 07:56:00,1.10509,1.10531,1.10468,1.10525,66600000.0
2007-05-07 07:57:00,1.1055,1.1055,1.1053,1.1053,26300000.0
2007-05-07 07:58:00,1.1055,1.1055,1.1055,1.1055,4800000.0
2007-05-07 07:59:00,1.1055,1.1055,1.1052,1.1053,159499999.0
2007-05-07 08:00:00,1.1053,1.1054,1.10525,1.10525,63100000.0
2007-05-07 08:01:00,1.1053,1.1053,1.1053,1.1053,12800000.0
2007-05-07 08:02:00,1.10525,1.10525,1.10525,1.10525,7200000.0
2007-05-07 08:03:00,1.10525,1.1053,1.10525,1.1053,31800000.0
2007-05-07 08:04:00,1.1053,1.1053,1.1053,1.1053,14300000.0
2007-05-07 08:05:00,1.10497,1.10497,1.10468,1.10491,419199994.0
2007-05-07 08:06:00,1.10545,1.10545,1.10545,1.10545,4800000.0
2007-05-07 08:07:00,1.1053,1.10555,1.1052,1.10555,140499999.0
2007-05-07 08:08:00,1.10555,1.1056,1.1053,1.1056,36800000.0
2007-05-07 08:09:00,1.1057,1.1057,1.1056,1.1056,30700001.0
2007-05-07 08:10:00,1.1057,1.1057,1.1056,1.1057,9600000.0
2007-05-07 08:11:00,1.1057,1.1057,1.1051,1.10555,265600002.0
2007-05-07 08:12:00,1.1056,1.1057,1.10555,1.1057,208000003.0
2007-05-07 08:13:00,1.1057,1.1057,1.1057,1.1057,6400000.0
2007-05-07 08:14:00,1.10531,1.10561,1.10527,1.1056,25600000.0
2007-05-07 08:15:00,1.1056,1.1057,1.10535,1.1057,109100000.0
2007-05-07 08:16:00,1.1056,1.1056,1.1055,1.1055,46299999.0
2007-05-07 08:17:00,1.1056,1.1056,1.1056,1.1056,8800000.0
2007-05-07 08:18:00,1.1056,1.1056,1.1055,1.1056,45800000.0
2007-05-07 08:19:00,1.1056,1.1056,1.1056,1.1056,9600000.0
2007-05-07 08:20:00,1.1056,1.1056,1.1056,1.1056,13600000.0
2007-05-07 08:21:00,1.1056,1.1056,1.1056,1.1056,49600000.0
2007-05-07 08:22:00,1.1056,1.1056,1.1056,1.1056,2400000.0
2007-05-07 08:23:00,1.1056,1.1056,1.10555,1.10555,42400000.0
2007-05-07 08:24:00,1.1057,1.1057,1.1056,1.1056,11200000.0
2007-05-07 08:25:00,1.1056,1.1056,1.1053,1.1056,162100000.0
2007-05-07 08:26:00,1.1056,1.1056,1.1056,1.1056,28300000.0
2007-05-07 08:27:00,1.10539,1.10539,1.10526,1.10531,72299998.0
2007-05-07 08:28:00,1.10548,1.10548,1.10503,1.10535,165999997.0
2007-05-07 08:29:00,1.10534,1.10562,1.10534,1.1056,22600000.0
2007-05-07 08:30:00,1.1056,1.1058,1.1055,1.10575,200199997.0
2007-05-07 08:31:00,1.1058,1.1058,1.1058,1.1058,77999997.0
2007-05-07 08:32:00,1.1058,1.1058,1.1057,1.1057,83399999.0
2007-05-07 08:33:00,1.1057,1.1057,1.1053,1.1056,307499994.0
2007-05-07 08:34:00,1.1056,1.1058,1.1056,1.1056,126799998.0
2007-05-07 08:35:00,1.1056,1.1059,1.1055,1.1055,266299998.0
2007-05-07 08:36:00,1.1056,1.1057,1.1052,1.1056,337099991.0
2007-05-07 08:37:00,1.1056,1.1056,1.1056,1.1056,18299999.0
2007-05-07 08:38:00,1.1056,1.1056,1.10555,1.1056,59699999.0
2007-05-07 08:39:00,1.1056,1.1056,1.1056,1.1056,52499998.0
2007-05-07 08:40:00,1.10536,1.10552,1.10536,1.10552,104199999.0
2007-05-07 08:41:00,1.10487,1.10529,1.10487,1.10502,302299999.0
2007-05-07 08:42:00,1.10512,1.10531,1.10506,1.10531,483399999.0
2007-05-07 08:43:00,1.1057,1.1057,1.10565,1.10565,11200000.0
2007-05-07 08:44:00,1.1056,1.1056,1.1056,1.1056,46100000.0
2007-05-07 08:45:00,1.10565,1.1058,1.10565,1.1058,34300000.0
2007-05-07 08:46:00,1.10585,1.10595,1.1057,1.1057,78200000.0
2007-05-07 08:47:00,1.10555,1.10571,1.10508,1.10571,238400000.0
2007-05-07 08:48:00,1.1056,1.1058,1.1056,1.10565,55800000.0
2007-05-07 08:49:00,1.1056,1.1059,1.1056,1.10585,109899999.0
2007-05-07 08:50:00,1.10585,1.10585,1.10585,1.10585,1600000.0
2007-05-07 08:51:00,1.10585,1.10585,1.1058,1.1058,39900001.0
2007-05-07 08:52:00,1.1058,1.1058,1.1057,1.1057,52500000.0
2007-05-07 08:53:00,1.1058,1.1059,1.1053,1.1054,270400001.0
2007-05-07 08:54:00,1.1055,1.1057,1.1055,1.10555,155400003.0
2007-05-07 08:55:00,1.1055,1.1055,1.10545,1.10545,138299999.0
2007-05-07 08:56:00,1.10545,1.10545,1.1053,1.1054,103500001.0
2007-05-07 08:57:00,1.105,1.10515,1.10484,1.10501,58100000.0
2007-05-07 08:58:00,1.10535,1.10535,1.10535,1.10535,3200000.0
2007-05-07 08:59:00,1.1054,1.1054,1.1054,1.1054,42100000.0
2007-05-07 09:00:00,1.1054,1.1054,1.1053,1.1054,93600000.0
2007-05-07 09:01:00,1.10501,1.10526,1.10479,1.10479,368400001.0
2007-05-07 09:02:00,1.1053,1.1053,1.1053,1.1053,26400000.0
2007-05-07 09:03:00,1.1053,1.1053,1.10515,1.1052,45100001.0
2007-05-07 09:04:00,1.1052,1.1052,1.1052,1.1052,23300000.0
2007-05-07 09:05:00,1.10502,1.10512,1.10493,1.1051,158200000.0
2007-05-07 09:06:00,1.1053,1.1053,1.1053,1.1053,18200000.0
2007-05-07 09:07:00,1.10513,1.1052,1.1049,1.105,34000001.0
2007-05-07 09:08:00,1.10449,1.10513,1.10449,1.10513,145000001.0
2007-05-07 09:09:00,1.10525,1.10525,1.10525,1.10525,4800000.0
2007-05-07 09:10:00,1.10497,1.10519,1.10477,1.10495,141999998.0
2007-05-07 09:11:00,1.1052,1.1052,1.1051,1.1051,87600000.0
2007-05-07 09:12:00,1.1051,1.1051,1.1051,1.1051,14300000.0
2007-05-07 09:13:00,1.10477,1.10499,1.10477,1.10499,12800000.0
2007-05-07 09:14:00,1.10515,1.1052,1.1051,1.1052,89400000.0
2007-05-07 09:15:00,1.1053,1.1053,1.1052,1.1052,121299999.0
2007-05-07 09:16:00,1.10474,1.10508,1.10467,1.10499,30500000.0
2007-05-07 09:17:00,1.1052,1.1052,1.1052,1.1052,84400000.0
2007-05-07 09:18:00,1.1052,1.1054,1.1052,1.10535,109000000.0
2007-05-07 09:19:00,1.1054,1.1054,1.1054,1.1054,28000000.0
2007-05-07 09:20:00,1.1054,1.1054,1.1054,1.1054,8500000.0
2007-05-07 09:21:00,1.1054,1.1054,1.10525,1.10525,311900002.0
2007-05-07 09:22:00,1.10525,1.1054,1.10525,1.1054,243399997.0
2007-05-07 09:23:00,1.1054,1.1054,1.1053,1.1054,17900000.0
2007-05-07 09:24:00,1.1054,1.1054,1.1054,1.1054,500000.0
2007-05-07 09:25:00,1.1054,1.1054,1.1052,1.1053,103299998.0
2007-05-07 09:26:00,1.10502,1.10515,1.1048,1.10515,139899999.0
2007-05-07 09:27:00,1.10481,1.10503,1.10481,1.10498,298699992.0
2007-05-07 09:28:00,1.1053,1.1054,1.1053,1.10535,105700000.0
2007-05-07 09:29:00,1.10535,1.1056,1.10535,1.1056,69300000.0
2007-05-07 09:30:00,1.1056,1.1056,1.10555,1.1056,105100000.0
2007-05-07 09:31:00,1.1056,1.10575,1.10555,1.10555,269599999.0
2007-05-07 09:32:00,1.10555,1.10555,1.1051,1.10515,505700002.0
2007-05-07 09:33:00,1.1051,1.1051,1.1051,1.1051,23100000.0
2007-05-07 09:34:00,1.1051,1.1052,1.1051,1.10515,175700001.0
2007-05-07 09:35:00,1.1052,1.1053,1.1052,1.1053,30200000.0
2007-05-07 09:36:00,1.1052,1.1052,1.1051,1.1052,30400000.0
2007-05-07 09:37:00,1.10485,1.10503,1.1048,1.10482,162200000.0
2007-05-07 09:38:00,1.1052,1.1052,1.10505,1.10505,51700000.0
2007-05-07 09:39:00,1.10477,1.10529,1.10477,1.10495,379099998.0
2007-05-07 09:40:00,1.1051,1.1052,1.1051,1.1052,127200000.0
2007-05-07 09:41:00,1.1052,1.1052,1.1052,1.1052,104600000.0
2007-05-07 09:42:00,1.1052,1.1052,1.1052,1.1052,35399999.0
2007-05-07 09:43:00,1.1052,1.1052,1.10515,1.10515,137800000.0
2007-05-07 09:44:00,1.1052,1.1052,1.1052,1.1052,58099999.0
2007-05-07 09:45:00,1.1052,1.1052,1.1052,1.1052,34799999.0
2007-05-07 09:46:00,1.1052,1.1052,1.1052,1.1052,800000.0
2007-05-07 09:47:00,1.10515,1.1052,1.10515,1.1052,32000000.0
2007-05-07 09:48:00,1.10497,1.10497,1.10482,1.10485,40400000.0
2007-05-07 09:49:00,1.1052,1.1052,1.10515,1.1052,49600000.0
2007-05-07 09:50:00,1.10477,1.1051,1.10477,1.10503,122300000.0
2007-05-07 09:51:00,1.1052,1.10525,1.1052,1.1052,62400000.0
2007-05-07 09:52:00,1.10497,1.10504,1.10486,1.10486,544600004.0
2007-05-07 09:53:00,1.1052,1.1052,1.1052,1.1052,16200001.0
2007-05-07 09:54:00,1.1052,1.10545,1.1052,1.10535,214900000.0
2007-05-07 09:55:00,1.1054,1.10545,1.10515,1.1053,249299998.0
2007-05-07 09:56:00,1.1053,1.1053,1.10515,1.10515,61500000.0
2007-05-07 09:57:00,1.1052,1.1052,1.1052,1.1052,38900000.0
2007-05-07 09:58:00,1.10483,1.1049,1.10432,1.1049,117300000.0
2007-05-07 09:59:00,1.1052,1.1052,1.1052,1.1052,27000000.0
2007-05-07 10:00:00,1.1053,1.1055,1.1052,1.1054,248199999.0
2007-05-07 10:01:00,1.10513,1.10543,1.1051,1.1051,172800000.0
2007-05-07 10:02:00,1.1054,1.1055,1.1054,1.1055,62400000.0
2007-05-07 10:03:00,1.10522,1.10535,1.10512,1.10535,70700000.0
2007-05-07 10:04:00,1.1055,1.1057,1.10545,1.1056,305199999.0
2007-05-07 10:05:00,1.10537,1.10547,1.10524,1.10535,50500000.0
2007-05-07 10:06:00,1.10552,1.10552,1.10491,1.10491,33200000.0
2007-05-07 10:07:00,1.1057,1.1057,1.1056,1.1056,63700000.0
2007-05-07 10:08:00,1.1055,1.1056,1.1055,1.1055,144800004.0
2007-05-07 10:09:00,1.1056,1.1056,1.10545,1.1055,32400000.0
2007-05-07 10:10:00,1.1055,1.1055,1.1054,1.1054,258600001.0
2007-05-07 10:11:00,1.1054,1.1055,1.1054,1.1055,56400000.0
2007-05-07 10:12:00,1.10545,1.1055,1.10525,1.10525,69100000.0
2007-05-07 10:13:00,1.10525,1.1053,1.1052,1.1052,148899999.0
2007-05-07 10:14:00,1.1052,1.10545,1.10515,1.10515,265700000.0
2007-05-07 10:15:00,1.1052,1.1052,1.1052,1.1052,236999994.0
2007-05-07 10:16:00,1.1052,1.1056,1.1052,1.1056,182799998.0
2007-05-07 10:17:00,1.1056,1.1056,1.1055,1.1056,16000000.0
2007-05-07 10:18:00,1.1055,1.1056,1.1054,1.10555,121900002.0
2007-05-07 10:19:00,1.10555,1.10555,1.1055,1.10555,23200000.0
2007-05-07 10:20:00,1.10555,1.10555,1.10555,1.10555,1600000.0
2007-05-07 10:21:00,1.10555,1.10555,1.1055,1.10555,35900000.0
2007-05-07 10:22:00,1.10555,1.10555,1.10555,1.10555,4300000.0
2007-05-07 10:23:00,1.10555,1.10555,1.10555,1.10555,1600000.0
2007-05-07 10:24:00,1.10529,1.10563,1.10521,1.1054,607199996.0
2007-05-07 10:25:00,1.10534,1.10557,1.10526,1.10526,227499998.0
2007-05-07 10:26:00,1.10555,1.10555,1.10555,1.10555,3200000.0
2007-05-07 10:27:00,1.1055,1.1056,1.1055,1.1056,63600000.0
2007-05-07 10:28:00,1.10513,1.10538,1.10505,1.10525,38600000.0
2007-05-07 10:29:00,1.1056,1.1056,1.1056,1.1056,22400000.0
2007-05-07 10:30:00,1.1056,1.1056,1.10555,1.10555,25600000.0
2007-05-07 10:31:00,1.1056,1.1056,1.10555,1.10555,24800000.0
2007-05-07 10:32:00,1.1056,1.1056,1.1056,1.1056,62300000.0
2007-05-07 10:33:00,1.1056,1.1056,1.1056,1.1056,15900000.0
2007-05-07 10:34:00,1.1056,1.1056,1.1056,1.1056,21500000.0
2007-05-07 10:35:00,1.1056,1.1056,1.1054,1.1054,21600000.0
2007-05-07 10:36:00,1.10497,1.10533,1.10482,1.10533,508000005.0
2007-05-07 10:37:00,1.1054,1.1054,1.1053,1.1053,117800000.0
2007-05-07 10:38:00,1.10525,1.10525,1.10525,1.10525,1600000.0
2007-05-07 10:39:00,1.1052,1.1052,1.1051,1.1052,116700000.0
2007-05-07 10:40:00,1.10525,1.10525,1.10505,1.10515,106400000.0
2007-05-07 10:41:00,1.10515,1.10515,1.1051,1.10515,31000001.0
2007-05-07 10:42:00,1.10515,1.1052,1.10515,1.1052,12800000.0
2007-05-07 10:43:00,1.10525,1.10525,1.1052,1.10525,25500001.0
2007-05-07 10:44:00,1.1052,1.1052,1.1052,1.1052,15200000.0
2007-05-07 10:45:00,1.1052,1.1052,1.1052,1.1052,43200000.0
2007-05-07 10:46:00,1.1052,1.10535,1.1052,1.10535,166600002.0
2007-05-07 10:47:00,1.1053,1.1053,1.1052,1.1052,76400000.0
2007-05-07 10:48:00,1.1052,1.10525,1.1052,1.10525,18300000.0
2007-05-07 10:49:00,1.1053,1.1053,1.1052,1.1052,90900000.0
2007-05-07 10:50:00,1.10482,1.10523,1.10482,1.1051,249800003.0
2007-05-07 10:51:00,1.10505,1.1051,1.10465,1.10508,823000007.0
2007-05-07 10:52:00,1.105,1.10512,1.10489,1.10512,411000006.0
2007-05-07 10:53:00,1.10509,1.1051,1.10485,1.1051,676500011.0
2007-05-07 10:54:00,1.1052,1.1052,1.1052,1.1052,93100000.0
2007-05-07 10:55:00,1.10492,1.10499,1.10454,1.10499,14400000.0
2007-05-07 10:56:00,1.1052,1.1053,1.1052,1.1053,72500000.0
2007-05-07 10:57:00,1.1053,1.1053,1.1053,1.1053,22400000.0
2007-05-07 10:58:00,1.1051,1.10517,1.10478,1.10505,1106900009.0
2007-05-07 10:59:00,1.1053,1.1053,1.10525,1.10525,2400000.0
2007-05-07 11:00:00,1.10525,1.10535,1.10525,1.10535,8800000.0
2007-05-07 11:01:00,1.10535,1.10535,1.10535,1.10535,1600000.0
2007-05-07 11:02:00,1.1053,1.10535,1.1053,1.1053,28699999.0
2007-05-07 11:03:00,1.10513,1.10513,1.10476,1.10476,718118101.0
2007-05-07 11:04:00,1.10511,1.10536,1.10506,1.10511,404800002.0
2007-05-07 11:05:00,1.1054,1.1054,1.1054,1.1054,99500000.0
2007-05-07 11:06:00,1.1054,1.1054,1.1054,1.1054,16800000.0
2007-05-07 11:07:00,1.10522,1.1055,1.10489,1.10489,747199989.0
2007-05-07 11:08:00,1.1054,1.1054,1.1054,1.1054,5600000.0
2007-05-07 11:09:00,1.1054,1.1054,1.1054,1.1054,5600000.0
2007-05-07 11:10:00,1.1054,1.1056,1.1054,1.1055,44200000.0
2007-05-07 11:11:00,1.10524,1.10531,1.10512,1.10528,974799993.0
2007-05-07 11:12:00,1.10518,1.10525,1.10498,1.10504,736600001.0
2007-05-07 11:13:00,1.10519,1.10528,1.10506,1.10506,365199998.0
2007-05-07 11:14:00,1.1055,1.1058,1.1055,1.1055,92100000.0
2007-05-07 11:15:00,1.1055,1.1056,1.1054,1.1054,146099999.0
2007-05-07 11:16:00,1.1054,1.1054,1.1053,1.1054,46800000.0
2007-05-07 11:17:00,1.1054,1.1054,1.1053,1.1054,105100000.0
2007-05-07 11:18:00,1.1054,1.1054,1.1052,1.1053,317699998.0
2007-05-07 11:19:00,1.1053,1.1053,1.1052,1.1052,82400001.0
2007-05-07 11:20:00,1.1052,1.1053,1.1052,1.1053,146900004.0
2007-05-07 11:21:00,1.1053,1.1053,1.1053,1.1053,6400000.0
2007-05-07 11:22:00,1.1053,1.1053,1.1053,1.1053,4000000.0
2007-05-07 11:23:00,1.10492,1.10526,1.10492,1.10526,807499991.0
2007-05-07 11:24:00,1.1053,1.1053,1.1052,1.1052,22200000.0
2007-05-07 11:25:00,1.1052,1.1052,1.1051,1.1051,92200000.0
2007-05-07 11:26:00,1.1051,1.1051,1.1051,1.1051,31200000.0
2007-05-07 11:27:00,1.10502,1.1052,1.10502,1.10519,459099994.0
2007-05-07 11:28:00,1.10493,1.10493,1.10466,1.10475,761799998.0
2007-05-07 11:29:00,1.1051,1.1051,1.1051,1.1051,15600000.0
2007-05-07 11:30:00,1.1051,1.1051,1.1051,1.1051,13200000.0
2007-05-07 11:31:00,1.10485,1.10506,1.10458,1.10458,443900003.0
2007-05-07 11:32:00,1.1051,1.1051,1.1051,1.1051,9200000.0
2007-05-07 11:33:00,1.1051,1.1051,1.1051,1.1051,28000000.0
2007-05-07 11:34:00,1.1051,1.1051,1.1051,1.1051,47400000.0
2007-05-07 11:35:00,1.1051,1.1052,1.1051,1.10515,200600001.0
2007-05-07 11:36:00,1.1052,1.1052,1.1052,1.1052,47700001.0
2007-05-07 11:37:00,1.1052,1.1053,1.1052,1.1053,147099998.0
2007-05-07 11:38:00,1.1052,1.1052,1.1052,1.1052,55800000.0
2007-05-07 11:39:00,1.10498,1.10514,1.10494,1.10495,1020300002.0
2007-05-07 11:40:00,1.1052,1.1052,1.1052,1.1052,23900000.0
2007-05-07 11:41:00,1.10513,1.10549,1.1048,1.1049,1743200013.0
2007-05-07 11:42:00,1.1053,1.1053,1.1053,1.1053,30100000.0
2007-05-07 11:43:00,1.1053,1.1053,1.10525,1.10525,15200000.0
2007-05-07 11:44:00,1.1053,1.10545,1.1053,1.10545,33500000.0
2007-05-07 11:45:00,1.1055,1.1055,1.1054,1.1055,31500000.0
2007-05-07 11:46:00,1.1054,1.10545,1.1054,1.10545,18300000.0
2007-05-07 11:47:00,1.10545,1.1055,1.10545,1.10545,8800000.0
2007-05-07 11:48:00,1.10545,1.1056,1.10545,1.1056,168100000.0
2007-05-07 11:49:00,1.1056,1.1057,1.10555,1.1056,78100000.0
2007-05-07 11:50:00,1.1056,1.10565,1.1056,1.10565,17300000.0
2007-05-07 11:51:00,1.10565,1.1057,1.10565,1.1057,54900000.0
2007-05-07 11:52:00,1.1057,1.1057,1.1057,1.1057,76300002.0
2007-05-07 11:53:00,1.1057,1.1057,1.1057,1.1057,39600000.0
2007-05-07 11:54:00,1.1057,1.1058,1.10565,1.1058,95199999.0
2007-05-07 11:55:00,1.1058,1.1058,1.10565,1.1057,11400000.0
2007-05-07 11:56:00,1.1057,1.1057,1.10555,1.1056,76900000.0
2007-05-07 11:57:00,1.1056,1.1056,1.10555,1.10555,14400000.0
2007-05-07 11:58:00,1.1055,1.1055,1.1055,1.1055,91499995.0
2007-05-07 11:59:00,1.10545,1.1055,1.10545,1.1055,38700001.0
2007-05-07 12:00:00,1.1055,1.1055,1.1054,1.1054,67699999.0
2007-05-07 12:01:00,1.1054,1.10545,1.10535,1.1054,42100000.0
2007-05-07 12:02:00,1.10508,1.10525,1.10497,1.1051,1175199984.0
2007-05-07 12:03:00,1.1054,1.1054,1.1054,1.1054,8000000.0
2007-05-07 12:04:00,1.1054,1.1054,1.10535,1.10535,34400000.0
2007-05-07 12:05:00,1.1054,1.1054,1.10535,1.10535,2400000.0
2007-05-07 12:06:00,1.1054,1.1054,1.1054,1.1054,14400000.0
2007-05-07 12:07:00,1.1054,1.1054,1.1054,1.1054,4000000.0
2007-05-07 12:08:00,1.1054,1.1054,1.1054,1.1054,4000000.0
2007-05-07 12:09:00,1.1054,1.10545,1.10535,1.10545,15200000.0
2007-05-07 12:10:00,1.10545,1.10545,1.10545,1.10545,12800000.0
2007-05-07 12:11:00,1.10545,1.10545,1.10545,1.10545,6400000.0
2007-05-07 12:12:00,1.10545,1.1055,1.1054,1.1055,39200000.0
2007-05-07 12:13:00,1.10511,1.10546,1.10511,1.10523,147800000.0
2007-05-07 12:14:00,1.10555,1.10555,1.10535,1.10535,71000000.0
2007-05-07 12:15:00,1.1055,1.10555,1.1055,1.10555,24900000.0
2007-05-07 12:16:00,1.10555,1.10555,1.1054,1.10555,47700000.0
2007-05-07 12:17:00,1.10527,1.10538,1.10519,1.10538,9600000.0
2007-05-07 12:18:00,1.10555,1.10565,1.10555,1.10565,15200000.0
2007-05-07 12:19:00,1.1057,1.1057,1.1054,1.1057,108000002.0
2007-05-07 12:20:00,1.10535,1.1055,1.1049,1.1049,250300003.0
2007-05-07 12:21:00,1.10508,1.1054,1.10508,1.1054,296400004.0
2007-05-07 12:22:00,1.1057,1.10585,1.1057,1.1058,24800000.0
2007-05-07 12:23:00,1.1059,1.1059,1.1054,1.1054,334299996.0
2007-05-07 12:24:00,1.1054,1.1054,1.1052,1.1053,166400000.0
2007-05-07 12:25:00,1.1053,1.1054,1.1052,1.1053,43400000.0
2007-05-07 12:26:00,1.1052,1.1053,1.10515,1.1053,70300001.0
2007-05-07 12:27:00,1.1053,1.1053,1.1053,1.1053,19200000.0
2007-05-07 12:28:00,1.1053,1.1053,1.10525,1.1053,26400000.0
2007-05-07 12:29:00,1.1053,1.1053,1.10525,1.1053,13700000.0
2007-05-07 12:30:00,1.1053,1.1053,1.1053,1.1053,22900000.0
2007-05-07 12:31:00,1.1053,1.1053,1.10525,1.1053,27600000.0
2007-05-07 12:32:00,1.1053,1.1053,1.1053,1.1053,35200000.0
2007-05-07 12:33:00,1.1053,1.1053,1.10525,1.1053,37500000.0
2007-05-07 12:34:00,1.1053,1.1054,1.1053,1.1053,402799996.0
2007-05-07 12:35:00,1.1053,1.1053,1.10525,1.1053,436299997.0
2007-05-07 12:36:00,1.1053,1.1055,1.10525,1.1055,153100001.0
2007-05-07 12:37:00,1.1046,1.10545,1.1046,1.10545,446100000.0
2007-05-07 12:38:00,1.10536,1.10575,1.10536,1.10575,118900000.0
2007-05-07 12:39:00,1.1055,1.1055,1.1055,1.1055,1600000.0
2007-05-07 12:40:00,1.10534,1.10534,1.10517,1.10517,177900000.0
2007-05-07 12:41:00,1.1055,1.1055,1.1055,1.1055,32000000.0
2007-05-07 12:42:00,1.1056,1.1056,1.1056,1.1056,8800000.0
2007-05-07 12:43:00,1.1056,1.1056,1.10545,1.10545,61200000.0
2007-05-07 12:44:00,1.1055,1.10565,1.1055,1.10565,22700000.0
2007-05-07 12:45:00,1.1056,1.1056,1.1055,1.1056,57899998.0
2007-05-07 12:46:00,1.1056,1.1057,1.10555,1.1057,105200000.0
2007-05-07 12:47:00,1.1057,1.1057,1.1057,1.1057,207800003.0
2007-05-07 12:48:00,1.1057,1.1058,1.1057,1.1057,224799997.0
2007-05-07 12:49:00,1.1057,1.1058,1.1057,1.1058,182199999.0
2007-05-07 12:50:00,1.1058,1.1058,1.1058,1.1058,17100000.0
2007-05-07 12:51:00,1.10585,1.10585,1.1058,1.1058,72400000.0
2007-05-07 12:52:00,1.1058,1.1059,1.10575,1.10575,67800000.0
2007-05-07 12:53:00,1.10575,1.10575,1.10575,1.10575,50600000.0
2007-05-07 12:54:00,1.1058,1.1058,1.1057,1.1057,39899999.0
2007-05-07 12:55:00,1.1057,1.1058,1.1057,1.1058,60700000.0
2007-05-07 12:56:00,1.1058,1.1058,1.10575,1.10575,2400000.0
2007-05-07 12:57:00,1.10537,1.10556,1.10523,1.10523,297512322.0
2007-05-07 12:58:00,1.1059,1.10617,1.10548,1.10561,222700000.0
2007-05-07 12:59:00,1.10575,1.10575,1.10565,1.1057,6400000.0
2007-05-07 13:00:00,1.1057,1.1057,1.1056,1.1056,40200000.0
2007-05-07 13:01:00,1.1056,1.1058,1.1056,1.1058,78000001.0
2007-05-07 13:02:00,1.10575,1.10585,1.10565,1.1057,237400000.0
2007-05-07 13:03:00,1.10585,1.10585,1.10525,1.1053,310400001.0
2007-05-07 13:04:00,1.10515,1.1052,1.10505,1.1052,290100001.0
2007-05-07 13:05:00,1.1052,1.1052,1.10505,1.10515,169500000.0
2007-05-07 13:06:00,1.1051,1.1052,1.10495,1.10515,294200001.0
2007-05-07 13:07:00,1.1051,1.1053,1.10505,1.1053,102399999.0
2007-05-07 13:08:00,1.10505,1.1051,1.105,1.1051,180699995.0
2007-05-07 13:09:00,1.1051,1.1052,1.1051,1.1052,39599999.0
2007-05-07 13:10:00,1.1052,1.10525,1.10515,1.10515,44000000.0
2007-05-07 13:11:00,1.10515,1.1052,1.10515,1.1052,11200000.0
2007-05-07 13:12:00,1.1052,1.1052,1.1051,1.10515,62899999.0
2007-05-07 13:13:00,1.10484,1.10511,1.10467,1.10495,410399998.0
2007-05-07 13:14:00,1.1051,1.1051,1.1048,1.1048,213200001.0
2007-05-07 13:15:00,1.1048,1.1051,1.10475,1.105,322700001.0
2007-05-07 13:16:00,1.105,1.105,1.105,1.105,48300000.0
2007-05-07 13:17:00,1.10515,1.10515,1.105,1.105,97500001.0
2007-05-07 13:18:00,1.1051,1.1051,1.105,1.105,12200000.0
2007-05-07 13:19:00,1.105,1.1051,1.10495,1.105,111400000.0
2007-05-07 13:20:00,1.1051,1.1051,1.10475,1.10475,190700002.0
2007-05-07 13:21:00,1.10475,1.10475,1.10435,1.1044,534700000.0
2007-05-07 13:22:00,1.1045,1.1045,1.1043,1.1043,267000004.0
2007-05-07 13:23:00,1.1043,1.1043,1.1042,1.1042,272700001.0
2007-05-07 13:24:00,1.1042,1.1042,1.10405,1.1041,262900003.0
2007-05-07 13:25:00,1.1041,1.1045,1.1041,1.1045,150700000.0
2007-05-07 13:26:00,1.10445,1.10455,1.1042,1.1045,429299996.0
2007-05-07 13:27:00,1.1045,1.1045,1.1044,1.1045,70600000.0
2007-05-07 13:28:00,1.10445,1.10455,1.1043,1.1045,310399999.0
2007-05-07 13:29:00,1.1045,1.1045,1.10445,1.10445,37100000.0
2007-05-07 13:30:00,1.10445,1.10445,1.10415,1.10415,153099999.0
2007-05-07 13:31:00,1.1041,1.10415,1.10405,1.1041,159400001.0
2007-05-07 13:32:00,1.10415,1.1042,1.10415,1.1042,23200000.0
2007-05-07 13:33:00,1.1042,1.1042,1.1042,1.1042,24000000.0
2007-05-07 13:34:00,1.10415,1.1042,1.1041,1.1041,64099999.0
2007-05-07 13:35:00,1.1041,1.1042,1.1041,1.1042,145699998.0
2007-05-07 13:36:00,1.10415,1.10415,1.1041,1.1041,35699998.0
2007-05-07 13:37:00,1.10425,1.10445,1.1042,1.1044,137200001.0
2007-05-07 13:38:00,1.10435,1.1044,1.1042,1.1042,229800001.0
2007-05-07 13:39:00,1.1042,1.10425,1.1041,1.10425,111600000.0
2007-05-07 13:40:00,1.1042,1.10425,1.1042,1.10425,26800001.0
2007-05-07 13:41:00,1.10425,1.1043,1.1042,1.1042,15800000.0
2007-05-07 13:42:00,1.1042,1.10435,1.1042,1.1043,53600000.0
2007-05-07 13:43:00,1.10425,1.10445,1.10425,1.1043,288299999.0
2007-05-07 13:44:00,1.1043,1.10445,1.1043,1.10445,74700000.0
2007-05-07 13:45:00,1.1044,1.10445,1.1043,1.1043,129600000.0
2007-05-07 13:46:00,1.1043,1.1044,1.10425,1.1044,106400000.0
2007-05-07 13:47:00,1.10445,1.10445,1.1044,1.1044,314499999.0
2007-05-07 13:48:00,1.1044,1.1044,1.1042,1.1042,41399998.0
2007-05-07 13:49:00,1.1042,1.1042,1.104,1.104,272400003.0
2007-05-07 13:50:00,1.104,1.104,1.1037,1.1037,477400004.0
2007-05-07 13:51:00,1.1038,1.1038,1.10355,1.10365,292700000.0
2007-05-07 13:52:00,1.10365,1.1038,1.10365,1.1038,244299999.0
2007-05-07 13:53:00,1.1038,1.1039,1.10375,1.10375,83100000.0
2007-05-07 13:54:00,1.10375,1.1038,1.1037,1.1038,116799999.0
2007-05-07 13:55:00,1.1038,1.1038,1.1036,1.10365,256200002.0
2007-05-07 13:56:00,1.10365,1.10375,1.1036,1.10375,109499999.0
2007-05-07 13:57:00,1.10375,1.10375,1.10375,1.10375,3200000.0
2007-05-07 13:58:00,1.10365,1.1037,1.1036,1.1036,82700000.0
2007-05-07 13:59:00,1.1036,1.1036,1.10355,1.1036,27400000.0
2007-05-07 14:00:00,1.1036,1.1036,1.1036,1.1036,46399999.0
2007-05-07 14:01:00,1.1037,1.1037,1.1036,1.1036,45900002.0
2007-05-07 14:02:00,1.10365,1.10365,1.10365,1.10365,24000000.0
2007-05-07 14:03:00,1.1036,1.10365,1.10355,1.10365,205899998.0
2007-05-07 14:04:00,1.1036,1.10365,1.1036,1.1036,273000003.0
2007-05-07 14:05:00,1.1036,1.10365,1.1036,1.1036,121700000.0
2007-05-07 14:06:00,1.1036,1.10365,1.10355,1.10355,153500000.0
2007-05-07 14:07:00,1.10365,1.10365,1.1031,1.1034,622300004.0
2007-05-07 14:08:00,1.1034,1.1034,1.1031,1.1033,416800002.0
2007-05-07 14:09:00,1.10325,1.104,1.10325,1.104,608500001.0
2007-05-07 14:10:00,1.1039,1.10395,1.1037,1.1037,288900000.0
2007-05-07 14:11:00,1.1037,1.1038,1.1037,1.10375,83200000.0
2007-05-07 14:12:00,1.10375,1.1039,1.1037,1.1039,198700000.0
2007-05-07 14:13:00,1.1039,1.10395,1.10355,1.1036,389400001.0
2007-05-07 14:14:00,1.1036,1.10385,1.10355,1.10385,243999998.0
2007-05-07 14:15:00,1.10385,1.10385,1.1037,1.10375,76600000.0
2007-05-07 14:16:00,1.1037,1.10375,1.10365,1.1037,354899994.0
2007-05-07 14:17:00,1.1037,1.1038,1.1036,1.10365,245499999.0
2007-05-07 14:18:00,1.10365,1.10365,1.1034,1.1034,100600000.0
2007-05-07 14:19:00,1.1034,1.10345,1.10315,1.1033,218600000.0
2007-05-07 14:20:00,1.1033,1.1035,1.1032,1.1034,402700001.0
2007-05-07 14:21:00,1.1033,1.1033,1.10245,1.1027,520400002.0
2007-05-07 14:22:00,1.1027,1.1027,1.1017,1.10205,885100003.0
2007-05-07 14:23:00,1.10205,1.1022,1.1019,1.1021,587300002.0
2007-05-07 14:24:00,1.10205,1.1022,1.10165,1.1017,657800000.0
2007-05-07 14:25:00,1.1017,1.1018,1.10155,1.1017,545399998.0
2007-05-07 14:26:00,1.10165,1.10175,1.10145,1.1016,334000005.0
2007-05-07 14:27:00,1.1016,1.1016,1.10125,1.1013,326433983.0
2007-05-07 14:28:00,1.1014,1.1015,1.10125,1.10145,222799999.0
2007-05-07 14:29:00,1.10145,1.1017,1.10135,1.1015,705200001.0
2007-05-07 14:30:00,1.1016,1.1016,1.10085,1.10125,853999999.0
2007-05-07 14:31:00,1.1012,1.1014,1.10075,1.10095,428100000.0
2007-05-07 14:32:00,1.10095,1.10105,1.1007,1.10095,439099996.0
2007-05-07 14:33:00,1.10095,1.1012,1.10095,1.10115,249699999.0
2007-05-07 14:34:00,1.1011,1.1014,1.10105,1.1013,364900002.0
2007-05-07 14:35:00,1.1014,1.1014,1.10115,1.1013,79900000.0
2007-05-07 14:36:00,1.1013,1.10135,1.1012,1.1013,85500000.0
2007-05-07 14:37:00,1.1013,1.1016,1.1013,1.10155,232900001.0
2007-05-07 14:38:00,1.1016,1.1016,1.10155,1.10155,89200000.0
2007-05-07 14:39:00,1.1016,1.1016,1.10145,1.1015,94000000.0
2007-05-07 14:40:00,1.1015,1.1016,1.1014,1.1016,65100000.0
2007-05-07 14:41:00,1.1015,1.10155,1.10145,1.1015,94400000.0
2007-05-07 14:42:00,1.10155,1.1016,1.10155,1.10155,20300000.0
2007-05-07 14:43:00,1.10165,1.10165,1.10155,1.1016,93199999.0
2007-05-07 14:44:00,1.1016,1.1016,1.1014,1.10155,180599998.0
2007-05-07 14:45:00,1.10155,1.1016,1.1013,1.1015,322300003.0
2007-05-07 14:46:00,1.1015,1.1017,1.10145,1.1017,190199999.0
2007-05-07 14:47:00,1.1016,1.1016,1.10155,1.10155,63399999.0
2007-05-07 14:48:00,1.1016,1.10175,1.1016,1.1016,343499999.0
2007-05-07 14:49:00,1.1016,1.1017,1.1016,1.1016,194500000.0
2007-05-07 14:50:00,1.10165,1.1017,1.1016,1.1016,267900002.0
2007-05-07 14:51:00,1.1016,1.10165,1.1016,1.10165,84299999.0
2007-05-07 14:52:00,1.1016,1.10165,1.1015,1.1015,322700003.0
2007-05-07 14:53:00,1.10145,1.10155,1.10145,1.10145,187200000.0
2007-05-07 14:54:00,1.10145,1.10155,1.10145,1.1015,62400000.0
2007-05-07 14:55:00,1.1015,1.10155,1.10145,1.10155,61600002.0
2007-05-07 14:56:00,1.10155,1.1016,1.10155,1.10155,34800000.0
2007-05-07 14:57:00,1.1016,1.1016,1.10155,1.1016,16100000.0
2007-05-07 14:58:00,1.1016,1.1016,1.10155,1.1016,18000000.0
2007-05-07 14:59:00,1.1016,1.10165,1.1015,1.1016,237399999.0
2007-05-07 15:00:00,1.1016,1.1017,1.10155,1.1017,700799993.0
2007-05-07 15:01:00,1.1017,1.1018,1.1017,1.1017,318300000.0
2007-05-07 15:02:00,1.1017,1.1017,1.10165,1.1017,218500001.0
2007-05-07 15:03:00,1.1017,1.1017,1.1015,1.10155,301299999.0
2007-05-07 15:04:00,1.10155,1.1017,1.10155,1.10165,218100001.0
2007-05-07 15:05:00,1.1017,1.10175,1.10155,1.1016,158199999.0
2007-05-07 15:06:00,1.10155,1.1017,1.10155,1.1016,332399999.0
2007-05-07 15:07:00,1.1016,1.10165,1.1016,1.1016,322799999.0
2007-05-07 15:08:00,1.10155,1.10155,1.1014,1.10145,623399995.0
2007-05-07 15:09:00,1.1015,1.10155,1.10145,1.1015,204200001.0
2007-05-07 15:10:00,1.1015,1.1016,1.1015,1.10155,61000000.0
2007-05-07 15:11:00,1.1016,1.10165,1.10155,1.1016,286499999.0
2007-05-07 15:12:00,1.10155,1.1016,1.1015,1.1016,166736886.0
2007-05-07 15:13:00,1.1016,1.1016,1.10155,1.10155,181500000.0
2007-05-07 15:14:00,1.10155,1.1016,1.10155,1.1016,213700000.0
2007-05-07 15:15:00,1.1016,1.1017,1.10155,1.10165,786599994.0
2007-05-07 15:16:00,1.1017,1.1017,1.10155,1.10165,580100005.0
2007-05-07 15:17:00,1.1016,1.1017,1.1016,1.10165,761899999.0
2007-05-07 15:18:00,1.1017,1.1017,1.10165,1.10165,15900000.0
2007-05-07 15:19:00,1.1017,1.1017,1.101,1.101,604100946.0
2007-05-07 15:20:00,1.101,1.1012,1.101,1.1012,1095100002.0
2007-05-07 15:21:00,1.1012,1.1012,1.1011,1.1011,94503266.0
2007-05-07 15:22:00,1.10105,1.10105,1.101,1.101,240700002.0
2007-05-07 15:23:00,1.10105,1.1013,1.101,1.1012,296500009.0
2007-05-07 15:24:00,1.1012,1.1013,1.1012,1.1012,116600000.0
2007-05-07 15:25:00,1.1013,1.1013,1.1012,1.1012,173500003.0
2007-05-07 15:26:00,1.1012,1.1012,1.10105,1.1012,332500004.0
2007-05-07 15:27:00,1.1013,1.1014,1.10095,1.101,708000003.0
2007-05-07 15:28:00,1.101,1.10115,1.101,1.101,1110999990.0
2007-05-07 15:29:00,1.101,1.1011,1.101,1.101,808800004.0
2007-05-07 15:30:00,1.101,1.10125,1.101,1.1011,811599999.0
2007-05-07 15:31:00,1.10115,1.10125,1.1011,1.10115,331800008.0
2007-05-07 15:32:00,1.1011,1.1012,1.10105,1.1011,697500006.0
2007-05-07 15:33:00,1.1012,1.10125,1.1011,1.1012,107600001.0
2007-05-07 15:34:00,1.1012,1.1013,1.10105,1.10125,581099995.0
2007-05-07 15:35:00,1.10125,1.1013,1.1011,1.1011,332100001.0
2007-05-07 15:36:00,1.1011,1.1011,1.10105,1.1011,693700002.0
2007-05-07 15:37:00,1.1011,1.1011,1.1011,1.1011,190800001.0
2007-05-07 15:38:00,1.1011,1.1011,1.101,1.1011,718499988.0
2007-05-07 15:39:00,1.1011,1.10115,1.10105,1.10115,17600000.0
2007-05-07 15:40:00,1.1011,1.1012,1.1011,1.1012,207700001.0
2007-05-07 15:41:00,1.1012,1.1012,1.1012,1.1012,93400000.0
2007-05-07 15:42:00,1.1012,1.1012,1.101,1.1012,461200002.0
2007-05-07 15:43:00,1.10125,1.10125,1.1011,1.10115,227700000.0
2007-05-07 15:44:00,1.10115,1.1012,1.10115,1.10115,18400000.0
2007-05-07 15:45:00,1.10125,1.1013,1.1011,1.1011,316400001.0
2007-05-07 15:46:00,1.1011,1.1012,1.1011,1.1011,229404175.0
2007-05-07 15:47:00,1.10115,1.10115,1.101,1.10105,349733417.0
2007-05-07 15:48:00,1.10105,1.10105,1.1007,1.10075,851000008.0
2007-05-07 15:49:00,1.10075,1.10085,1.1007,1.1008,618399995.0
2007-05-07 15:50:00,1.1008,1.10095,1.10075,1.1008,215400001.0
2007-05-07 15:51:00,1.1007,1.101,1.1007,1.101,493900001.0
2007-05-07 15:52:00,1.101,1.101,1.1007,1.10075,295000005.0
2007-05-07 15:53:00,1.10075,1.10085,1.10075,1.1008,49000000.0
2007-05-07 15:54:00,1.1008,1.1008,1.10075,1.1008,115600000.0
2007-05-07 15:55:00,1.1008,1.10105,1.1008,1.1008,490099996.0
2007-05-07 15:56:00,1.1008,1.10085,1.10075,1.1008,167700000.0
2007-05-07 15:57:00,1.1008,1.10085,1.10075,1.10085,81600000.0
2007-05-07 15:58:00,1.1008,1.1008,1.1007,1.1008,69600000.0
2007-05-07 15:59:00,1.10075,1.1008,1.10055,1.1007,420199998.0
2007-05-07 16:00:00,1.1007,1.1009,1.1007,1.10085,147500000.0
2007-05-07 16:01:00,1.10085,1.101,1.1008,1.10095,146100002.0
2007-05-07 16:02:00,1.10095,1.10125,1.10095,1.1011,476600002.0
2007-05-07 16:03:00,1.10115,1.1013,1.10105,1.10125,622000001.0
2007-05-07 16:04:00,1.10125,1.1013,1.1012,1.1012,49199999.0
2007-05-07 16:05:00,1.10125,1.10125,1.10115,1.1012,566099998.0
2007-05-07 16:06:00,1.1012,1.10135,1.1012,1.10135,184200000.0
2007-05-07 16:07:00,1.10135,1.1015,1.1013,1.1014,1110800001.0
2007-05-07 16:08:00,1.10145,1.1015,1.1013,1.1014,199199995.0
2007-05-07 16:09:00,1.1014,1.10145,1.1014,1.1014,186800002.0
2007-05-07 16:10:00,1.1014,1.10145,1.1014,1.10145,287500007.0
2007-05-07 16:11:00,1.1014,1.10145,1.1014,1.10145,119200002.0
2007-05-07 16:12:00,1.10145,1.1015,1.1011,1.1011,223200001.0
2007-05-07 16:13:00,1.10115,1.10125,1.1011,1.10125,167900001.0
2007-05-07 16:14:00,1.10125,1.10125,1.1012,1.10125,131600000.0
2007-05-07 16:15:00,1.10125,1.1013,1.1012,1.10125,429800000.0
2007-05-07 16:16:00,1.10125,1.10125,1.1012,1.1012,40000000.0
2007-05-07 16:17:00,1.1012,1.1012,1.1012,1.1012,100000.0
2007-05-07 16:18:00,1.1012,1.1012,1.1009,1.10115,355419749.0
2007-05-07 16:19:00,1.10115,1.10115,1.1008,1.101,136786997.0
2007-05-07 16:20:00,1.101,1.101,1.10095,1.101,158200000.0
2007-05-07 16:21:00,1.10095,1.1011,1.10095,1.101,199500000.0
2007-05-07 16:22:00,1.101,1.1011,1.10095,1.10105,319200003.0
2007-05-07 16:23:00,1.1011,1.1013,1.10105,1.1013,113400003.0
2007-05-07 16:24:00,1.1013,1.1015,1.10125,1.1014,441200000.0
2007-05-07 16:25:00,1.10145,1.10165,1.10145,1.10155,738899997.0
2007-05-07 16:26:00,1.10155,1.1016,1.1014,1.10155,252200001.0
2007-05-07 16:27:00,1.1015,1.1015,1.1015,1.1015,306799999.0
2007-05-07 16:28:00,1.1015,1.1015,1.1014,1.1015,122100000.0
2007-05-07 16:29:00,1.1015,1.1015,1.1014,1.1015,106399999.0
2007-05-07 16:30:00,1.1015,1.1018,1.10145,1.1018,105200000.0
2007-05-07 16:31:00,1.1018,1.1019,1.1017,1.1019,538699995.0
2007-05-07 16:32:00,1.1019,1.1019,1.1018,1.1018,236400001.0
2007-05-07 16:33:00,1.1018,1.102,1.1018,1.102,707500005.0
2007-05-07 16:34:00,1.102,1.102,1.1018,1.1019,331500000.0
2007-05-07 16:35:00,1.1018,1.10195,1.1018,1.1019,532200005.0
2007-05-07 16:36:00,1.1019,1.102,1.1019,1.1019,665200002.0
2007-05-07 16:37:00,1.1019,1.1019,1.1017,1.1018,646899995.0
2007-05-07 16:38:00,1.10175,1.1018,1.10175,1.1018,42400000.0
2007-05-07 16:39:00,1.1018,1.1018,1.10165,1.10175,385099996.0
2007-05-07 16:40:00,1.1017,1.10175,1.1017,1.1017,182199996.0
2007-05-07 16:41:00,1.1017,1.1018,1.1017,1.1018,292200001.0
2007-05-07 16:42:00,1.1018,1.1018,1.10175,1.10175,39300000.0
2007-05-07 16:43:00,1.10175,1.1018,1.1017,1.10175,61899999.0
2007-05-07 16:44:00,1.1018,1.10195,1.1018,1.10185,296799998.0
2007-05-07 16:45:00,1.1019,1.102,1.10185,1.1019,133400000.0
2007-05-07 16:46:00,1.1018,1.10195,1.1018,1.10195,351399994.0
2007-05-07 16:47:00,1.10195,1.102,1.10195,1.102,29600000.0
2007-05-07 16:48:00,1.102,1.1021,1.102,1.1021,613900004.0
2007-05-07 16:49:00,1.1021,1.1025,1.1021,1.10245,655400005.0
2007-05-07 16:50:00,1.10245,1.10265,1.10225,1.10255,717022220.0
2007-05-07 16:51:00,1.10255,1.1026,1.10245,1.1025,125000000.0
2007-05-07 16:52:00,1.1025,1.1027,1.10245,1.10255,322599999.0
2007-05-07 16:53:00,1.1026,1.1027,1.10255,1.1027,411800003.0
2007-05-07 16:54:00,1.1027,1.1027,1.10265,1.1027,462800000.0
2007-05-07 16:55:00,1.1027,1.1028,1.10265,1.10265,936800005.0
2007-05-07 16:56:00,1.10265,1.1028,1.10265,1.1027,1059499992.0
2007-05-07 16:57:00,1.1027,1.1027,1.10255,1.1027,271400000.0
2007-05-07 16:58:00,1.1027,1.1027,1.10255,1.10255,572399996.0
2007-05-07 16:59:00,1.10255,1.1028,1.1025,1.1027,1014199997.0
2007-05-07 17:00:00,1.1027,1.1028,1.1025,1.1026,1090100007.0
2007-05-07 17:01:00,1.1026,1.1026,1.10245,1.10245,149100000.0
2007-05-07 17:02:00,1.10245,1.10255,1.1024,1.10255,285608892.0
2007-05-07 17:03:00,1.1025,1.1025,1.10245,1.10245,80000000.0
2007-05-07 17:04:00,1.10245,1.1025,1.1023,1.10245,254399997.0
2007-05-07 17:05:00,1.1025,1.10255,1.10245,1.1025,242799999.0
2007-05-07 17:06:00,1.1025,1.1025,1.1025,1.1025,256300007.0
2007-05-07 17:07:00,1.1025,1.1025,1.1025,1.1025,483500000.0
2007-05-07 17:08:00,1.1025,1.10255,1.10245,1.1025,286799998.0
2007-05-07 17:09:00,1.1025,1.1027,1.1025,1.1027,140400001.0
2007-05-07 17:10:00,1.1027,1.1029,1.10265,1.10275,679300008.0
2007-05-07 17:11:00,1.1028,1.1028,1.10275,1.1028,209300002.0
2007-05-07 17:12:00,1.1028,1.1029,1.1027,1.1028,349199997.0
2007-05-07 17:13:00,1.1028,1.103,1.1028,1.10285,231500002.0
2007-05-07 17:14:00,1.1029,1.1029,1.1028,1.1028,111699999.0
2007-05-07 17:15:00,1.1028,1.1028,1.1027,1.1028,521999998.0
2007-05-07 17:16:00,1.1028,1.10345,1.10275,1.10305,738500003.0
2007-05-07 17:17:00,1.10305,1.10355,1.10305,1.10355,176000000.0
2007-05-07 17:18:00,1.10355,1.10355,1.1032,1.1033,532600004.0
2007-05-07 17:19:00,1.10325,1.10335,1.10315,1.1033,677499991.0
2007-05-07 17:20:00,1.1033,1.10355,1.10325,1.1035,442799998.0
2007-05-07 17:21:00,1.1035,1.1037,1.1033,1.1033,574200000.0
2007-05-07 17:22:00,1.1033,1.1033,1.10315,1.10315,617800002.0
2007-05-07 17:23:00,1.1033,1.1033,1.10305,1.1032,1163300005.0
2007-05-07 17:24:00,1.10315,1.10335,1.10315,1.10325,429800001.0
2007-05-07 17:25:00,1.1033,1.1034,1.10325,1.10335,433800006.0
2007-05-07 17:26:00,1.1034,1.10355,1.10335,1.10335,469499988.0
2007-05-07 17:27:00,1.1034,1.10355,1.1034,1.10355,196800000.0
2007-05-07 17:28:00,1.10355,1.10355,1.1035,1.1035,57700000.0
2007-05-07 17:29:00,1.10355,1.10355,1.10355,1.10355,3200000.0
2007-05-07 17:30:00,1.10355,1.10355,1.1033,1.1033,661199995.0
2007-05-07 17:31:00,1.1033,1.1034,1.1033,1.1033,287099999.0
2007-05-07 17:32:00,1.1034,1.1034,1.10315,1.1032,203300000.0
2007-05-07 17:33:00,1.1032,1.1033,1.1031,1.1031,326599998.0
2007-05-07 17:34:00,1.1031,1.1031,1.1029,1.10295,607800000.0
2007-05-07 17:35:00,1.103,1.1031,1.1028,1.1031,200699999.0
2007-05-07 17:36:00,1.10305,1.1031,1.10285,1.10295,228100002.0
2007-05-07 17:37:00,1.1029,1.1029,1.10275,1.1028,1105700004.0
2007-05-07 17:38:00,1.1028,1.1028,1.10275,1.10275,459200007.0
2007-05-07 17:39:00,1.1028,1.1028,1.10265,1.1028,789100005.0
2007-05-07 17:40:00,1.1028,1.1029,1.1028,1.1029,319199997.0
2007-05-07 17:41:00,1.10285,1.1029,1.1028,1.1028,213900003.0
2007-05-07 17:42:00,1.1029,1.1029,1.1029,1.1029,52800000.0
2007-05-07 17:43:00,1.1029,1.1029,1.1028,1.1028,303799997.0
2007-05-07 17:44:00,1.1028,1.103,1.1028,1.103,841100011.0
2007-05-07 17:45:00,1.103,1.103,1.103,1.103,1600000.0
2007-05-07 17:46:00,1.1029,1.1029,1.1029,1.1029,185999998.0
2007-05-07 17:47:00,1.1029,1.1029,1.10275,1.1028,962300001.0
2007-05-07 17:48:00,1.10275,1.1028,1.10275,1.1028,460000002.0
2007-05-07 17:49:00,1.1028,1.1028,1.10275,1.10275,1157400006.0
2007-05-07 17:50:00,1.1028,1.1029,1.10275,1.1028,659800009.0
2007-05-07 17:51:00,1.1028,1.1028,1.1026,1.1027,549499994.0
2007-05-07 17:52:00,1.1027,1.1027,1.1026,1.1026,773799991.0
2007-05-07 17:53:00,1.1027,1.1027,1.1027,1.1027,242100000.0
2007-05-07 17:54:00,1.1027,1.1027,1.1026,1.1026,118400000.0
2007-05-07 17:55:00,1.1026,1.1026,1.1025,1.1025,343099995.0
2007-05-07 17:56:00,1.1025,1.1025,1.10235,1.10235,282399997.0
2007-05-07 17:57:00,1.10235,1.1025,1.1023,1.1024,364300002.0
2007-05-07 17:58:00,1.1023,1.1024,1.1022,1.10235,649000003.0
2007-05-07 17:59:00,1.10235,1.1024,1.10235,1.10235,56800000.0
2007-05-07 18:00:00,1.1024,1.10245,1.10215,1.10245,462199999.0
2007-05-07 18:01:00,1.1024,1.10245,1.1023,1.10245,85699999.0
2007-05-07 18:02:00,1.10245,1.10245,1.10245,1.10245,3200000.0
2007-05-07 18:03:00,1.1024,1.1024,1.1023,1.10235,41600000.0
2007-05-07 18:04:00,1.10235,1.10235,1.1022,1.1022,399499997.0
2007-05-07 18:05:00,1.1022,1.1023,1.1021,1.1022,873899997.0
2007-05-07 18:06:00,1.1021,1.1022,1.1021,1.1021,403600007.0
2007-05-07 18:07:00,1.1021,1.1021,1.10205,1.1021,126400000.0
2007-05-07 18:08:00,1.1021,1.1021,1.10205,1.1021,203700000.0
2007-05-07 18:09:00,1.1021,1.1021,1.10185,1.10195,398600001.0
2007-05-07 18:10:00,1.102,1.1021,1.1019,1.1021,712100002.0
2007-05-07 18:11:00,1.1021,1.1021,1.1021,1.1021,9600000.0
2007-05-07 18:12:00,1.1021,1.1021,1.1021,1.1021,1600000.0
2007-05-07 18:13:00,1.1021,1.1021,1.1017,1.1018,197400003.0
2007-05-07 18:14:00,1.1017,1.1018,1.1017,1.1018,73600000.0
2007-05-07 18:15:00,1.1018,1.10185,1.1017,1.10185,112300001.0
2007-05-07 18:16:00,1.1019,1.1019,1.1018,1.10185,102299998.0
2007-05-07 18:17:00,1.1019,1.1019,1.10185,1.1019,28000000.0
2007-05-07 18:18:00,1.1019,1.10205,1.1019,1.10205,44400000.0
2007-05-07 18:19:00,1.10205,1.1022,1.10205,1.1022,180000000.0
2007-05-07 18:20:00,1.1022,1.1022,1.1021,1.1021,64800000.0
2007-05-07 18:21:00,1.10215,1.10215,1.1021,1.1021,47000000.0
2007-05-07 18:22:00,1.10215,1.10215,1.10215,1.10215,12000000.0
2007-05-07 18:23:00,1.10215,1.10215,1.1021,1.10215,32000000.0
2007-05-07 18:24:00,1.10215,1.10215,1.1021,1.10215,5600000.0
2007-05-07 18:25:00,1.10215,1.10215,1.10215,1.10215,1600000.0
2007-05-07 18:26:00,1.10215,1.10215,1.10205,1.10215,17600000.0
2007-05-07 18:27:00,1.10215,1.10215,1.10215,1.10215,5600000.0
2007-05-07 18:28:00,1.10215,1.10225,1.10215,1.10225,12000000.0
2007-05-07 18:29:00,1.10225,1.10225,1.10205,1.1022,42400000.0
2007-05-07 18:30:00,1.1022,1.1024,1.10205,1.10225,1001700005.0
2007-05-07 18:31:00,1.1023,1.1026,1.10225,1.1026,401300000.0
2007-05-07 18:32:00,1.1026,1.1026,1.10245,1.1025,157899998.0
2007-05-07 18:33:00,1.1025,1.1025,1.1025,1.1025,192900007.0
2007-05-07 18:34:00,1.1025,1.1025,1.1025,1.1025,46300000.0
2007-05-07 18:35:00,1.1025,1.1025,1.10245,1.10245,13400000.0
2007-05-07 18:36:00,1.1025,1.1026,1.1025,1.1025,323500006.0
2007-05-07 18:37:00,1.1025,1.1026,1.1025,1.1026,4500000.0
2007-05-07 18:38:00,1.1026,1.1026,1.1026,1.1026,5000000.0
2007-05-07 18:39:00,1.1026,1.1026,1.1025,1.1025,22300000.0
2007-05-07 18:40:00,1.10245,1.1025,1.1024,1.1024,307899997.0
2007-05-07 18:41:00,1.1025,1.1025,1.1024,1.1024,252100005.0
2007-05-07 18:42:00,1.1024,1.1024,1.1023,1.1023,194500000.0
2007-05-07 18:43:00,1.1023,1.1023,1.1022,1.1022,329699998.0
2007-05-07 18:44:00,1.10215,1.1022,1.10215,1.1022,137600003.0
2007-05-07 18:45:00,1.1022,1.1022,1.102,1.1021,317699999.0
2007-05-07 18:46:00,1.1021,1.1022,1.102,1.1022,700000002.0
2007-05-07 18:47:00,1.1022,1.1022,1.1021,1.1022,626400005.0
2007-05-07 18:48:00,1.1022,1.1022,1.1022,1.1022,154400003.0
2007-05-07 18:49:00,1.1022,1.1022,1.10215,1.10215,66400002.0
2007-05-07 18:50:00,1.1022,1.10225,1.1022,1.10225,220600000.0
2007-05-07 18:51:00,1.1023,1.1023,1.1023,1.1023,4000000.0
2007-05-07 18:52:00,1.10212,1.10225,1.10197,1.10197,73300000.0
2007-05-07 18:53:00,1.1023,1.1023,1.1022,1.1023,69400000.0
2007-05-07 18:54:00,1.1023,1.1023,1.1023,1.1023,12000000.0
2007-05-07 18:55:00,1.1023,1.1023,1.1022,1.1022,83500000.0
2007-05-07 18:56:00,1.1022,1.10235,1.1022,1.1023,141500000.0
2007-05-07 18:57:00,1.10225,1.10235,1.10225,1.1023,453200002.0
2007-05-07 18:58:00,1.1024,1.1024,1.102,1.10205,396599999.0
2007-05-07 18:59:00,1.10205,1.1022,1.10205,1.1022,486399995.0
2007-05-07 19:00:00,1.1022,1.1022,1.1021,1.1022,271600005.0
2007-05-07 19:01:00,1.1021,1.1022,1.1021,1.1022,374300008.0
2007-05-07 19:02:00,1.1022,1.1023,1.1022,1.1022,121400000.0
2007-05-07 19:03:00,1.10215,1.1023,1.10215,1.1023,60400000.0
2007-05-07 19:04:00,1.1023,1.1023,1.1021,1.1022,332500001.0
2007-05-07 19:05:00,1.1022,1.1022,1.1021,1.10215,196799999.0
2007-05-07 19:06:00,1.10215,1.1022,1.10205,1.1021,193300001.0
2007-05-07 19:07:00,1.1022,1.1022,1.1022,1.1022,327599998.0
2007-05-07 19:08:00,1.1022,1.1022,1.1021,1.1021,194099999.0
2007-05-07 19:09:00,1.1021,1.1021,1.1021,1.1021,30299999.0
2007-05-07 19:10:00,1.1021,1.1021,1.1019,1.102,582400004.0
2007-05-07 19:11:00,1.102,1.102,1.10185,1.102,294300001.0
2007-05-07 19:12:00,1.102,1.102,1.10185,1.1019,207700000.0
2007-05-07 19:13:00,1.102,1.1021,1.102,1.1021,46600000.0
2007-05-07 19:14:00,1.1022,1.1022,1.1022,1.1022,28600000.0
2007-05-07 19:15:00,1.1022,1.1025,1.10205,1.1025,296700003.0
2007-05-07 19:16:00,1.1025,1.1025,1.1024,1.1024,60000000.0
2007-05-07 19:17:00,1.1023,1.1024,1.1023,1.1024,42600000.0
2007-05-07 19:18:00,1.1024,1.1024,1.1023,1.1023,91499999.0
2007-05-07 19:19:00,1.1024,1.1024,1.1023,1.1024,37700000.0
2007-05-07 19:20:00,1.1024,1.1024,1.1024,1.1024,24600000.0
2007-05-07 19:21:00,1.1024,1.1024,1.1023,1.1023,208300004.0
2007-05-07 19:22:00,1.1023,1.1023,1.10225,1.1023,170500000.0
2007-05-07 19:23:00,1.1023,1.1023,1.10205,1.10205,429199999.0
2007-05-07 19:24:00,1.10205,1.1021,1.10205,1.10205,74400000.0
2007-05-07 19:25:00,1.10193,1.10193,1.10171,1.10171,60899999.0
2007-05-07 19:26:00,1.1021,1.1021,1.102,1.10205,101700002.0
2007-05-07 19:27:00,1.10205,1.10205,1.1019,1.1019,39500000.0
2007-05-07 19:28:00,1.10195,1.10195,1.1019,1.1019,22300000.0
2007-05-07 19:29:00,1.10195,1.1023,1.10195,1.1023,494600003.0
2007-05-07 19:30:00,1.1023,1.1023,1.10195,1.10205,671199999.0
2007-05-07 19:31:00,1.10205,1.10205,1.1019,1.102,532200000.0
2007-05-07 19:32:00,1.102,1.1021,1.102,1.10205,101000000.0
2007-05-07 19:33:00,1.10205,1.1022,1.102,1.1021,393200001.0
2007-05-07 19:34:00,1.1021,1.1021,1.10205,1.1021,66400000.0
2007-05-07 19:35:00,1.1021,1.1022,1.10205,1.1022,188800000.0
2007-05-07 19:36:00,1.1022,1.1023,1.10215,1.10215,565900002.0
2007-05-07 19:37:00,1.1022,1.1023,1.10215,1.1023,249799998.0
2007-05-07 19:38:00,1.1023,1.1024,1.1022,1.1023,260700002.0
2007-05-07 19:39:00,1.1023,1.1023,1.1023,1.1023,228000003.0
2007-05-07 19:40:00,1.1023,1.1023,1.10225,1.1023,129400000.0
2007-05-07 19:41:00,1.10225,1.1023,1.10225,1.1023,135800001.0
2007-05-07 19:42:00,1.1023,1.1023,1.1023,1.1023,60700000.0
2007-05-07 19:43:00,1.1023,1.1023,1.1023,1.1023,55600000.0
2007-05-07 19:44:00,1.1023,1.1023,1.1021,1.1021,206200001.0
2007-05-07 19:45:00,1.1021,1.1021,1.10195,1.10195,454499997.0
2007-05-07 19:46:00,1.10205,1.1021,1.102,1.1021,311899989.0
2007-05-07 19:47:00,1.1019,1.10201,1.1019,1.10201,40400000.0
2007-05-07 19:48:00,1.1021,1.1021,1.1021,1.1021,210399992.0
2007-05-07 19:49:00,1.1021,1.1021,1.10205,1.1021,316399995.0
2007-05-07 19:50:00,1.1021,1.1021,1.1021,1.1021,51800001.0
2007-05-07 19:51:00,1.1021,1.1021,1.1021,1.1021,24700001.0
2007-05-07 19:52:00,1.1021,1.1021,1.10205,1.1021,110000001.0
2007-05-07 19:53:00,1.1021,1.1021,1.10205,1.10205,193400002.0
2007-05-07 19:54:00,1.1021,1.1021,1.102,1.1021,284499997.0
2007-05-07 19:55:00,1.10205,1.1021,1.102,1.1021,250699996.0
2007-05-07 19:56:00,1.1021,1.1021,1.1021,1.1021,2200000.0
2007-05-07 19:57:00,1.1021,1.1021,1.1021,1.1021,1000000.0
2007-05-07 19:58:00,1.10186,1.10186,1.10162,1.10162,87199997.0
2007-05-07 19:59:00,1.1021,1.1021,1.10195,1.102,361699997.0
2007-05-07 20:00:00,1.10205,1.1021,1.10205,1.1021,108600000.0
2007-05-07 20:01:00,1.1021,1.1021,1.102,1.102,117200000.0
2007-05-07 20:02:00,1.102,1.10205,1.102,1.102,158500000.0
2007-05-07 20:03:00,1.102,1.102,1.10195,1.102,141999998.0
2007-05-07 20:04:00,1.102,1.102,1.102,1.102,14400000.0
2007-05-07 20:05:00,1.102,1.102,1.1015,1.1015,385199999.0
2007-05-07 20:06:00,1.10155,1.10185,1.10155,1.10185,314899999.0
2007-05-07 20:07:00,1.10185,1.10185,1.1018,1.10185,23200001.0
2007-05-07 20:08:00,1.10185,1.10185,1.1018,1.1018,86300001.0
2007-05-07 20:09:00,1.1018,1.10185,1.1017,1.1017,81600001.0
2007-05-07 20:10:00,1.1017,1.1018,1.10165,1.1017,565500000.0
2007-05-07 20:11:00,1.1017,1.1017,1.1017,1.1017,347100000.0
2007-05-07 20:12:00,1.1017,1.1017,1.1017,1.1017,197000005.0
2007-05-07 20:13:00,1.1017,1.1017,1.1017,1.1017,79199996.0
2007-05-07 20:14:00,1.1017,1.1017,1.1017,1.1017,118799994.0
2007-05-07 20:15:00,1.1017,1.1017,1.10165,1.1017,167699996.0
2007-05-07 20:16:00,1.10185,1.10185,1.1017,1.10185,171100003.0
2007-05-07 20:17:00,1.1019,1.1019,1.1019,1.1019,25800000.0
2007-05-07 20:18:00,1.1019,1.1019,1.10185,1.1019,110600000.0
2007-05-07 20:19:00,1.1019,1.10195,1.1019,1.10195,49700000.0
2007-05-07 20:20:00,1.10195,1.1021,1.10195,1.1021,127800000.0
2007-05-07 20:21:00,1.1021,1.1021,1.10195,1.10195,149900001.0
2007-05-07 20:22:00,1.102,1.102,1.102,1.102,283799993.0
2007-05-07 20:23:00,1.102,1.102,1.10195,1.10195,103200002.0
2007-05-07 20:24:00,1.10195,1.10195,1.1019,1.1019,126800002.0
2007-05-07 20:25:00,1.10195,1.102,1.10185,1.102,327800000.0
2007-05-07 20:26:00,1.102,1.102,1.102,1.102,9600000.0
2007-05-07 20:27:00,1.102,1.102,1.10195,1.10195,14900000.0
2007-05-07 20:28:00,1.10195,1.10195,1.10195,1.10195,11300000.0
2007-05-07 20:29:00,1.10195,1.102,1.10195,1.102,19200000.0
2007-05-07 20:30:00,1.102,1.102,1.10185,1.1019,267899993.0
2007-05-07 20:31:00,1.102,1.102,1.10195,1.102,20800000.0
2007-05-07 20:32:00,1.102,1.102,1.102,1.102,1600000.0
2007-05-07 20:33:00,1.102,1.102,1.102,1.102,6400000.0
2007-05-07 20:34:00,1.102,1.102,1.102,1.102,1600000.0
2007-05-07 20:35:00,1.102,1.102,1.10195,1.102,7200000.0
2007-05-07 20:36:00,1.102,1.102,1.1018,1.1018,72600000.0
2007-05-07 20:37:00,1.10151,1.10168,1.10148,1.10148,49200000.0
2007-05-07 20:38:00,1.1019,1.1019,1.1017,1.1017,201900003.0
2007-05-07 20:39:00,1.10165,1.1017,1.10165,1.10165,226799999.0
2007-05-07 20:40:00,1.1017,1.1017,1.10165,1.10165,80100001.0
2007-05-07 20:41:00,1.10165,1.1017,1.10165,1.1017,8000000.0
2007-05-07 20:42:00,1.1017,1.1017,1.1017,1.1017,5600000.0
2007-05-07 20:43:00,1.1017,1.1017,1.1017,1.1017,5600000.0
2007-05-07 20:44:00,1.1017,1.1017,1.10165,1.1017,23100000.0
2007-05-07 20:45:00,1.1017,1.1017,1.1015,1.1015,78999999.0
2007-05-07 20:46:00,1.10155,1.10155,1.10155,1.10155,8000000.0
2007-05-07 20:47:00,1.10155,1.1017,1.10155,1.1016,84100000.0
2007-05-07 20:48:00,1.1017,1.1017,1.10155,1.10165,25200000.0
2007-05-07 20:49:00,1.10165,1.10165,1.1016,1.1016,24800000.0
2007-05-07 20:50:00,1.1016,1.1017,1.1016,1.10165,53700000.0
2007-05-07 20:51:00,1.10165,1.10165,1.10155,1.10165,96500000.0
2007-05-07 20:52:00,1.1016,1.1017,1.1016,1.1017,211499999.0
2007-05-07 20:53:00,1.1017,1.1019,1.1017,1.1019,513900000.0
2007-05-07 20:54:00,1.1019,1.1021,1.10165,1.10185,568400003.0
2007-05-07 20:55:00,1.10185,1.10195,1.10185,1.10195,29100000.0
2007-05-07 20:56:00,1.10195,1.10195,1.10185,1.10185,13600000.0
2007-05-07 20:57:00,1.10185,1.10185,1.1017,1.1018,202599996.0
2007-05-07 20:58:00,1.1018,1.1018,1.1017,1.1018,169999999.0
2007-05-07 20:59:00,1.1018,1.1021,1.1018,1.102,53300000.0
2007-05-07 21:00:00,1.102,1.102,1.10185,1.10185,125900001.0
2007-05-07 21:01:00,1.10185,1.10185,1.10165,1.1018,284300002.0
2007-05-07 21:02:00,1.1018,1.1018,1.10165,1.1018,229799995.0
2007-05-07 21:03:00,1.1018,1.1018,1.1016,1.1017,391500003.0
2007-05-07 21:04:00,1.1017,1.1017,1.1017,1.1017,44000000.0
2007-05-07 21:05:00,1.1017,1.1017,1.10155,1.10155,148300001.0
2007-05-07 21:06:00,1.1017,1.1017,1.10155,1.1016,266200000.0
2007-05-07 21:07:00,1.10165,1.1017,1.10155,1.10165,147599998.0
2007-05-07 21:08:00,1.1017,1.1017,1.10165,1.10165,8600000.0
2007-05-07 21:09:00,1.10165,1.1017,1.10165,1.1017,81400001.0
2007-05-07 21:10:00,1.10185,1.10185,1.10185,1.10185,2400000.0
2007-05-07 21:11:00,1.10185,1.1019,1.10185,1.1019,85600000.0
2007-05-07 21:12:00,1.1019,1.102,1.10185,1.102,440399999.0
2007-05-07 21:13:00,1.1021,1.1021,1.102,1.102,201099995.0
2007-05-07 21:14:00,1.102,1.1021,1.10195,1.1021,395700001.0
2007-05-07 21:15:00,1.1021,1.1021,1.10205,1.1021,35000000.0
2007-05-07 21:16:00,1.1021,1.1021,1.102,1.1021,153899997.0
2007-05-07 21:17:00,1.1021,1.1021,1.1021,1.1021,4800000.0
2007-05-07 21:18:00,1.1021,1.1021,1.1021,1.1021,39799999.0
2007-05-07 21:19:00,1.1021,1.1021,1.10205,1.10205,74100002.0
2007-05-07 21:20:00,1.1021,1.1022,1.1021,1.1022,164600002.0
2007-05-07 21:21:00,1.1022,1.1022,1.1021,1.1021,175899995.0
2007-05-07 21:22:00,1.1021,1.1021,1.1021,1.1021,36599998.0
2007-05-07 21:23:00,1.1021,1.1021,1.1019,1.1019,163200003.0
2007-05-07 21:24:00,1.1019,1.1019,1.1019,1.1019,187300004.0
2007-05-07 21:25:00,1.10153,1.10183,1.10148,1.10181,17700000.0
2007-05-07 21:26:00,1.1019,1.1019,1.1018,1.1018,202700001.0
2007-05-07 21:27:00,1.1019,1.1019,1.1019,1.1019,26799999.0
2007-05-07 21:28:00,1.1019,1.1019,1.1019,1.1019,182600003.0
2007-05-07 21:29:00,1.1019,1.1019,1.1018,1.1018,322600002.0
2007-05-07 21:30:00,1.1018,1.1019,1.1018,1.1019,112100001.0
2007-05-07 21:31:00,1.1019,1.1019,1.1018,1.1019,211100003.0
2007-05-07 21:32:00,1.1018,1.1019,1.1018,1.1019,426399998.0
2007-05-07 21:33:00,1.1019,1.1019,1.1019,1.1019,239100001.0
2007-05-07 21:34:00,1.1019,1.1019,1.1019,1.1019,93200000.0
2007-05-07 21:35:00,1.1019,1.1019,1.1019,1.1019,118899999.0
2007-05-07 21:36:00,1.1019,1.1019,1.1019,1.1019,21100000.0
2007-05-07 21:37:00,1.1019,1.1019,1.10185,1.1019,136599999.0
2007-05-07 21:38:00,1.1019,1.102,1.1019,1.102,189100000.0
2007-05-07 21:39:00,1.102,1.102,1.1019,1.10195,407900004.0
2007-05-07 21:40:00,1.10195,1.102,1.10195,1.102,86400000.0
2007-05-07 21:41:00,1.102,1.102,1.10195,1.10195,198300004.0
2007-05-07 21:42:00,1.10195,1.1021,1.10195,1.1021,324299996.0
2007-05-07 21:43:00,1.1021,1.1021,1.102,1.102,296100001.0
2007-05-07 21:44:00,1.102,1.1021,1.102,1.102,252300001.0
2007-05-07 21:45:00,1.102,1.102,1.10195,1.102,264000007.0
2007-05-07 21:46:00,1.102,1.1021,1.102,1.1021,169600002.0
2007-05-07 21:47:00,1.102,1.102,1.10195,1.10195,186200003.0
2007-05-07 21:48:00,1.102,1.102,1.102,1.102,44600000.0
2007-05-07 21:49:00,1.102,1.102,1.1017,1.1019,512300007.0
2007-05-07 21:50:00,1.1019,1.1019,1.1018,1.1019,308400000.0
2007-05-07 21:51:00,1.1018,1.1018,1.1017,1.1018,812500004.0
2007-05-07 21:52:00,1.1018,1.1018,1.1017,1.1018,210500004.0
2007-05-07 21:53:00,1.1018,1.1018,1.1018,1.1018,32599998.0
2007-05-07 21:54:00,1.1018,1.1018,1.1018,1.1018,164899997.0
2007-05-07 21:55:00,1.1018,1.1018,1.1017,1.1018,309399993.0
2007-05-07 21:56:00,1.1018,1.1018,1.10165,1.1017,592699995.0
2007-05-07 21:57:00,1.1017,1.1018,1.1016,1.1016,596399999.0
2007-05-07 21:58:00,1.1016,1.1017,1.1016,1.1016,375700000.0
2007-05-07 21:59:00,1.1016,1.1017,1.1016,1.1016,356600011.0
2007-05-07 22:00:00,1.1016,1.1018,1.1016,1.1017,273200000.0
2007-05-07 22:01:00,1.1017,1.1019,1.1017,1.1018,204799999.0
2007-05-07 22:02:00,1.1018,1.1019,1.1018,1.1019,126400000.0
2007-05-07 22:03:00,1.1019,1.1019,1.1017,1.1018,148700000.0
2007-05-07 22:04:00,1.10175,1.1018,1.1017,1.1018,279000001.0
2007-05-07 22:05:00,1.1018,1.1021,1.1018,1.102,238800002.0
2007-05-07 22:06:00,1.1021,1.1021,1.1021,1.1021,1600000.0
2007-05-07 22:07:00,1.1021,1.1021,1.102,1.102,71699997.0
2007-05-07 22:08:00,1.102,1.1021,1.102,1.1021,149999997.0
2007-05-07 22:09:00,1.1021,1.1021,1.102,1.102,36800000.0
2007-05-07 22:10:00,1.102,1.102,1.102,1.102,7200000.0
2007-05-07 22:11:00,1.1021,1.1021,1.102,1.102,27200000.0
2007-05-07 22:12:00,1.102,1.1021,1.1019,1.10195,142300000.0
2007-05-07 22:13:00,1.1019,1.102,1.10185,1.102,283699998.0
2007-05-07 22:14:00,1.102,1.102,1.1019,1.1019,107199997.0
2007-05-07 22:15:00,1.1019,1.1019,1.1019,1.1019,164799999.0
2007-05-07 22:16:00,1.1019,1.102,1.1019,1.102,26400000.0
2007-05-07 22:17:00,1.1019,1.1019,1.10185,1.1019,113899998.0
2007-05-07 22:18:00,1.1019,1.102,1.1019,1.1019,73600001.0
2007-05-07 22:19:00,1.102,1.102,1.10185,1.1019,70799999.0
2007-05-07 22:20:00,1.102,1.102,1.1018,1.1019,149399999.0
2007-05-07 22:21:00,1.1019,1.1019,1.1018,1.1018,66200000.0
2007-05-07 22:22:00,1.1018,1.1018,1.10165,1.10165,57300000.0
2007-05-07 22:23:00,1.10165,1.1017,1.10165,1.1017,87499999.0
2007-05-07 22:24:00,1.1017,1.1017,1.1017,1.1017,28600000.0
2007-05-07 22:25:00,1.1017,1.1017,1.1017,1.1017,91100001.0
2007-05-07 22:26:00,1.1017,1.1017,1.10165,1.1017,35500000.0
2007-05-07 22:27:00,1.1017,1.1017,1.10165,1.1017,90400000.0
2007-05-07 22:28:00,1.1017,1.1017,1.1016,1.10165,72700000.0
2007-05-07 22:29:00,1.10165,1.1018,1.10165,1.1018,99399998.0
2007-05-07 22:30:00,1.1018,1.1018,1.1018,1.1018,30400000.0
2007-05-07 22:31:00,1.1017,1.1018,1.1016,1.1018,132500000.0
2007-05-07 22:32:00,1.1017,1.1018,1.1017,1.1017,129600002.0
2007-05-07 22:33:00,1.1017,1.1018,1.1017,1.1018,99900002.0
2007-05-07 22:34:00,1.1018,1.1018,1.1018,1.1018,48800000.0
2007-05-07 22:35:00,1.1018,1.1018,1.1017,1.1017,73900000.0
2007-05-07 22:36:00,1.1017,1.1018,1.1017,1.1018,21300000.0
2007-05-07 22:37:00,1.1016,1.1016,1.1016,1.1016,37400000.0
2007-05-07 22:38:00,1.1016,1.1016,1.10155,1.1016,127899999.0
2007-05-07 22:39:00,1.1016,1.1016,1.1016,1.1016,92000000.0
2007-05-07 22:40:00,1.1016,1.1016,1.1014,1.10145,252100000.0
2007-05-07 22:41:00,1.10145,1.1015,1.1014,1.1015,172299998.0
2007-05-07 22:42:00,1.1015,1.1015,1.1014,1.1015,13600000.0
2007-05-07 22:43:00,1.1015,1.1015,1.1014,1.1014,193600004.0
2007-05-07 22:44:00,1.1014,1.1015,1.1014,1.1015,150199999.0
2007-05-07 22:45:00,1.1015,1.1015,1.1014,1.1015,120299999.0
2007-05-07 22:46:00,1.1015,1.1015,1.1015,1.1015,18299999.0
2007-05-07 22:47:00,1.1015,1.1015,1.1015,1.1015,19900000.0
2007-05-07 22:48:00,1.10127,1.10137,1.10113,1.10123,186000000.0
2007-05-07 22:49:00,1.1015,1.1015,1.1014,1.1015,121300003.0
2007-05-07 22:50:00,1.1015,1.1015,1.1015,1.1015,17600000.0
2007-05-07 22:51:00,1.1015,1.1017,1.1015,1.10155,328400003.0
2007-05-07 22:52:00,1.1016,1.1016,1.1016,1.1016,21600000.0
2007-05-07 22:53:00,1.1016,1.1018,1.1016,1.1018,97400000.0
2007-05-07 22:54:00,1.1017,1.1018,1.10165,1.1018,71199999.0
2007-05-07 22:55:00,1.1018,1.1018,1.1017,1.1018,17200000.0
2007-05-07 22:56:00,1.1018,1.1018,1.1018,1.1018,800000.0
2007-05-07 22:57:00,1.1018,1.1018,1.1017,1.1017,146600001.0
2007-05-07 22:58:00,1.1018,1.1019,1.10175,1.1019,104400001.0
2007-05-07 22:59:00,1.1019,1.102,1.1017,1.1017,161700001.0
2007-05-07 23:00:00,1.1017,1.1017,1.1015,1.1016,27000000.0
2007-05-07 23:01:00,1.1016,1.1017,1.1016,1.1016,4000000.0
2007-05-07 23:02:00,1.1014,1.1014,1.1012,1.1012,48600000.0
2007-05-07 23:03:00,1.1016,1.1018,1.1015,1.1015,112000000.0
2007-05-07 23:04:00,1.1015,1.1018,1.1014,1.1014,90900000.0
2007-05-07 23:05:00,1.1014,1.1015,1.1014,1.1015,25400000.0
2007-05-07 23:06:00,1.1017,1.1019,1.1015,1.1015,82200000.0
2007-05-07 23:07:00,1.1015,1.1015,1.1015,1.1015,8100000.0
2007-05-07 23:08:00,1.1016,1.1016,1.1016,1.1016,18200000.0
2007-05-07 23:09:00,1.10124,1.1013,1.10115,1.10129,74599999.0
2007-05-07 23:10:00,1.10127,1.10133,1.10123,1.10133,241199999.0
2007-05-07 23:11:00,1.10131,1.10131,1.10111,1.10125,324900002.0
2007-05-07 23:12:00,1.1016,1.1016,1.1016,1.1016,7900000.0
2007-05-07 23:13:00,1.1016,1.1017,1.1016,1.1017,23100000.0
2007-05-07 23:14:00,1.1017,1.1018,1.1017,1.1018,30200001.0
2007-05-07 23:15:00,1.1018,1.1018,1.1017,1.1017,48300000.0
2007-05-07 23:16:00,1.1018,1.1019,1.1018,1.1018,23800000.0
2007-05-07 23:17:00,1.102,1.102,1.1019,1.102,76300001.0
2007-05-07 23:18:00,1.102,1.102,1.1018,1.1019,216700000.0
2007-05-07 23:19:00,1.1019,1.102,1.1019,1.1019,41200000.0
2007-05-07 23:20:00,1.102,1.102,1.1019,1.102,114499999.0
2007-05-07 23:21:00,1.1021,1.1021,1.1021,1.1021,4000000.0
2007-05-07 23:22:00,1.10183,1.1019,1.10183,1.1019,87199998.0
2007-05-07 23:23:00,1.102,1.102,1.1018,1.102,104100001.0
2007-05-07 23:24:00,1.10165,1.10165,1.10157,1.10157,70699999.0
2007-05-07 23:25:00,1.1017,1.10177,1.1017,1.10173,53399999.0
2007-05-07 23:26:00,1.102,1.102,1.102,1.102,6300000.0
2007-05-07 23:27:00,1.1018,1.10197,1.10166,1.10166,59199999.0
2007-05-07 23:28:00,1.102,1.102,1.102,1.102,23800000.0
2007-05-07 23:29:00,1.102,1.102,1.102,1.102,4000000.0
2007-05-07 23:30:00,1.102,1.102,1.102,1.102,23800000.0
2007-05-07 23:31:00,1.102,1.102,1.102,1.102,12600000.0
2007-05-07 23:32:00,1.102,1.102,1.102,1.102,25200000.0
2007-05-07 23:33:00,1.10176,1.10185,1.10176,1.10185,40400000.0
2007-05-07 23:34:00,1.1021,1.1021,1.1021,1.1021,11200000.0
2007-05-07 23:35:00,1.1021,1.1023,1.1021,1.1023,27000000.0
2007-05-07 23:36:00,1.1022,1.1023,1.1022,1.1023,27200000.0
2007-05-07 23:37:00,1.10225,1.10225,1.1022,1.1022,18300000.0
2007-05-07 23:38:00,1.1022,1.1022,1.1021,1.1021,27100000.0
2007-05-07 23:39:00,1.1021,1.1022,1.1021,1.1022,54000000.0
2007-05-07 23:40:00,1.1022,1.1022,1.1019,1.1021,129899999.0
2007-05-07 23:41:00,1.10171,1.10185,1.10157,1.10185,167700000.0
2007-05-07 23:42:00,1.102,1.102,1.102,1.102,45300001.0
2007-05-07 23:43:00,1.10195,1.10195,1.1017,1.1017,35799999.0
2007-05-07 23:44:00,1.10147,1.10166,1.10135,1.10154,127300001.0
2007-05-07 23:45:00,1.10159,1.10164,1.10153,1.10161,100200000.0
2007-05-07 23:46:00,1.10147,1.10155,1.10136,1.10151,232700002.0
2007-05-07 23:47:00,1.102,1.102,1.1017,1.1017,59700001.0
2007-05-07 23:48:00,1.1018,1.1018,1.1017,1.1017,29500000.0
2007-05-07 23:49:00,1.10152,1.10157,1.10146,1.10154,45400000.0
2007-05-07 23:50:00,1.1017,1.1018,1.1017,1.1018,66899998.0
2007-05-07 23:51:00,1.10133,1.10138,1.10122,1.10127,357400005.0
2007-05-07 23:52:00,1.1015,1.1015,1.10132,1.10147,70099999.0
2007-05-07 23:53:00,1.10148,1.10156,1.10144,1.10156,101200001.0
2007-05-07 23:54:00,1.1016,1.1016,1.10152,1.10152,68500000.0
2007-05-07 23:55:00,1.1016,1.10161,1.10148,1.10161,94900000.0
2007-05-07 23:56:00,1.10145,1.10155,1.10145,1.10155,52600000.0
2007-05-07 23:57:00,1.1018,1.102,1.1018,1.102,113700000.0
2007-05-07 23:58:00,1.10177,1.10197,1.10175,1.10197,133600000.0
2007-05-07 23:59:00,1.1019,1.10193,1.10173,1.10189,179499997.0
2007-05-08 00:00:00,1.102,1.102,1.102,1.102,50300000.0
2007-05-08 00:01:00,1.10179,1.10188,1.1017,1.10188,164600000.0
2007-05-08 00:02:00,1.102,1.102,1.102,1.102,27800000.0
2007-05-08 00:03:00,1.10179,1.10181,1.10176,1.10178,81900000.0
2007-05-08 00:04:00,1.102,1.102,1.1019,1.102,96300001.0
2007-05-08 00:05:00,1.102,1.102,1.10177,1.10179,29700001.0
2007-05-08 00:06:00,1.1022,1.1024,1.1021,1.1021,222200000.0
2007-05-08 00:07:00,1.1021,1.1021,1.1021,1.1021,5600000.0
2007-05-08 00:08:00,1.1021,1.1023,1.1019,1.1021,113700000.0
2007-05-08 00:09:00,1.10215,1.1023,1.1021,1.1022,69200000.0
2007-05-08 00:10:00,1.10203,1.10217,1.10201,1.10202,70200001.0
2007-05-08 00:11:00,1.10215,1.10215,1.1021,1.1021,61300000.0
2007-05-08 00:12:00,1.10184,1.10199,1.10182,1.10188,98999998.0
2007-05-08 00:13:00,1.1021,1.1021,1.1021,1.1021,57300000.0
2007-05-08 00:14:00,1.102,1.10205,1.10185,1.10185,168300001.0
2007-05-08 00:15:00,1.10182,1.10186,1.10182,1.10182,151500003.0
2007-05-08 00:16:00,1.1021,1.1021,1.1021,1.1021,18299999.0
2007-05-08 00:17:00,1.10192,1.10207,1.1018,1.10194,218200003.0
2007-05-08 00:18:00,1.1022,1.1022,1.1022,1.1022,35800000.0
2007-05-08 00:19:00,1.1022,1.1022,1.1022,1.1022,82000000.0
2007-05-08 00:20:00,1.1022,1.1022,1.10215,1.10215,52499999.0
2007-05-08 00:21:00,1.10203,1.10215,1.10184,1.10184,118599997.0
2007-05-08 00:22:00,1.1022,1.1022,1.1022,1.1022,89999999.0
2007-05-08 00:23:00,1.1023,1.1023,1.1023,1.1023,19200000.0
2007-05-08 00:24:00,1.10213,1.10218,1.10202,1.10205,156300002.0
2007-05-08 00:25:00,1.10211,1.10219,1.10201,1.10218,313900000.0
2007-05-08 00:26:00,1.1021,1.1021,1.1021,1.1021,25000000.0
2007-05-08 00:27:00,1.1023,1.1025,1.1023,1.10245,97600000.0
2007-05-08 00:28:00,1.1025,1.1026,1.1024,1.1026,79600001.0
2007-05-08 00:29:00,1.1026,1.1026,1.1026,1.1026,146399994.0
2007-05-08 00:30:00,1.1026,1.1026,1.1026,1.1026,38399998.0
2007-05-08 00:31:00,1.1026,1.1026,1.1025,1.1025,22400000.0
2007-05-08 00:32:00,1.1025,1.1025,1.1025,1.1025,9600000.0
2007-05-08 00:33:00,1.1025,1.1025,1.1025,1.1025,31200000.0
2007-05-08 00:34:00,1.1024,1.1024,1.1022,1.10225,106899999.0
2007-05-08 00:35:00,1.1023,1.1023,1.1023,1.1023,9600000.0
2007-05-08 00:36:00,1.1023,1.1023,1.1023,1.1023,20800000.0
2007-05-08 00:37:00,1.1021,1.1021,1.1021,1.1021,71999998.0
2007-05-08 00:38:00,1.10209,1.10213,1.10203,1.10203,172399998.0
2007-05-08 00:39:00,1.1023,1.1023,1.1023,1.1023,7200000.0
2007-05-08 00:40:00,1.1023,1.1023,1.1022,1.1022,26600000.0
2007-05-08 00:41:00,1.10192,1.10192,1.10175,1.10176,234199997.0
2007-05-08 00:42:00,1.10174,1.10199,1.10174,1.10194,208199998.0
2007-05-08 00:43:00,1.1022,1.1022,1.1022,1.1022,1100000.0
2007-05-08 00:44:00,1.1022,1.1022,1.10185,1.10185,145399997.0
2007-05-08 00:45:00,1.1019,1.1021,1.10185,1.102,70300000.0
2007-05-08 00:46:00,1.102,1.102,1.102,1.102,12200000.0
2007-05-08 00:47:00,1.102,1.102,1.102,1.102,12000000.0
2007-05-08 00:48:00,1.102,1.102,1.102,1.102,12200000.0
2007-05-08 00:49:00,1.102,1.102,1.102,1.102,24200000.0
2007-05-08 00:50:00,1.102,1.102,1.102,1.102,22600000.0
2007-05-08 00:51:00,1.102,1.102,1.102,1.102,11400000.0
2007-05-08 00:52:00,1.10195,1.10195,1.10195,1.10195,33799999.0
2007-05-08 00:53:00,1.1018,1.10183,1.10173,1.10177,217500000.0
2007-05-08 00:54:00,1.10201,1.10201,1.1018,1.1018,289499999.0
2007-05-08 00:55:00,1.10185,1.10185,1.10175,1.10175,318099996.0
2007-05-08 00:56:00,1.102,1.10205,1.10195,1.10195,62300000.0
2007-05-08 00:57:00,1.10205,1.10205,1.10205,1.10205,1600000.0
2007-05-08 00:58:00,1.10186,1.10186,1.10177,1.10177,83800000.0
2007-05-08 00:59:00,1.10205,1.10205,1.10205,1.10205,1600000.0
2007-05-08 01:00:00,1.102,1.102,1.102,1.102,51800002.0
2007-05-08 01:01:00,1.10173,1.10173,1.10157,1.10157,106099997.0
2007-05-08 01:02:00,1.102,1.1022,1.102,1.10215,166799998.0
2007-05-08 01:03:00,1.10225,1.1023,1.10215,1.10215,73600000.0
2007-05-08 01:04:00,1.1019,1.10199,1.10176,1.10199,69999999.0
2007-05-08 01:05:00,1.10184,1.10215,1.10184,1.10208,33100000.0
2007-05-08 01:06:00,1.1022,1.1022,1.1022,1.1022,42200001.0
2007-05-08 01:07:00,1.1023,1.1023,1.1022,1.10225,145500000.0
2007-05-08 01:08:00,1.10198,1.10215,1.10193,1.10207,101699999.0
2007-05-08 01:09:00,1.10235,1.1024,1.10235,1.1024,58300001.0
2007-05-08 01:10:00,1.10235,1.1025,1.10235,1.1025,161999999.0
2007-05-08 01:11:00,1.10217,1.10225,1.10217,1.10225,40400000.0
2007-05-08 01:12:00,1.1025,1.1025,1.1025,1.1025,10300000.0
2007-05-08 01:13:00,1.1025,1.10255,1.1025,1.10255,12600000.0
2007-05-08 01:14:00,1.10255,1.1026,1.1025,1.10255,146900000.0
2007-05-08 01:15:00,1.10214,1.10234,1.10213,1.10213,40200000.0
2007-05-08 01:16:00,1.10255,1.1026,1.10255,1.1026,25200000.0
2007-05-08 01:17:00,1.10226,1.10229,1.10218,1.10218,40400000.0
2007-05-08 01:18:00,1.1026,1.1026,1.1026,1.1026,75900000.0
2007-05-08 01:19:00,1.10222,1.10229,1.10213,1.10229,40000000.0
2007-05-08 01:20:00,1.1026,1.1026,1.10255,1.10255,7600000.0
2007-05-08 01:21:00,1.1025,1.1025,1.1025,1.1025,10500000.0
2007-05-08 01:22:00,1.1025,1.1025,1.1025,1.1025,20800000.0
2007-05-08 01:23:00,1.10222,1.10223,1.10217,1.10223,40600000.0
2007-05-08 01:24:00,1.1024,1.10245,1.10235,1.1024,119499999.0
2007-05-08 01:25:00,1.10235,1.10245,1.10235,1.10245,35900000.0
2007-05-08 01:26:00,1.1025,1.1025,1.1024,1.1025,58200000.0
2007-05-08 01:27:00,1.1025,1.1025,1.1025,1.1025,95200000.0
2007-05-08 01:28:00,1.10228,1.10228,1.10228,1.10228,19200000.0
2007-05-08 01:29:00,1.10233,1.10233,1.10222,1.10222,15200000.0
2007-05-08 01:30:00,1.10222,1.10228,1.10221,1.10224,39200000.0
2007-05-08 01:31:00,1.1025,1.1025,1.1025,1.1025,8000000.0
2007-05-08 01:32:00,1.10204,1.10223,1.10204,1.10222,31200000.0
2007-05-08 01:33:00,1.10227,1.10233,1.10227,1.10233,12600000.0
2007-05-08 01:34:00,1.10227,1.10233,1.10227,1.10233,23200000.0
2007-05-08 01:35:00,1.1024,1.1024,1.10235,1.10235,2400000.0
2007-05-08 01:36:00,1.1023,1.1023,1.1022,1.1022,108500000.0
2007-05-08 01:37:00,1.1022,1.1022,1.1022,1.1022,2400000.0
2007-05-08 01:38:00,1.1021,1.1021,1.1021,1.1021,19900000.0
2007-05-08 01:39:00,1.10198,1.10203,1.10188,1.10203,76100000.0
2007-05-08 01:40:00,1.10186,1.10202,1.10185,1.10202,81500000.0
2007-05-08 01:41:00,1.1021,1.1022,1.1021,1.1022,27900000.0
2007-05-08 01:42:00,1.10185,1.10195,1.10185,1.10195,8400000.0
2007-05-08 01:43:00,1.10198,1.10198,1.10188,1.10188,4300000.0
2007-05-08 01:44:00,1.10198,1.10201,1.10189,1.10196,70700000.0
2007-05-08 01:45:00,1.10195,1.102,1.10195,1.102,2400000.0
2007-05-08 01:46:00,1.10215,1.10215,1.10215,1.10215,6300000.0
2007-05-08 01:47:00,1.1022,1.1022,1.1021,1.10215,57400000.0
2007-05-08 01:48:00,1.102,1.102,1.10192,1.10195,40200000.0
2007-05-08 01:49:00,1.1022,1.1022,1.1022,1.1022,39800000.0
2007-05-08 01:50:00,1.10199,1.10212,1.1019,1.10211,57400000.0
2007-05-08 01:51:00,1.10198,1.10212,1.10192,1.10212,55199999.0
2007-05-08 01:52:00,1.1022,1.1022,1.1022,1.1022,35000000.0
2007-05-08 01:53:00,1.10202,1.10209,1.10201,1.10202,107799997.0
2007-05-08 01:54:00,1.10212,1.10212,1.10193,1.102,45000000.0
2007-05-08 01:55:00,1.10198,1.10208,1.10194,1.10195,118300000.0
2007-05-08 01:56:00,1.10198,1.10209,1.10197,1.10204,67600000.0
2007-05-08 01:57:00,1.102,1.10203,1.10195,1.10195,58800000.0
2007-05-08 01:58:00,1.10201,1.10207,1.10198,1.10207,76200000.0
2007-05-08 01:59:00,1.10193,1.10211,1.10179,1.10208,50099999.0
2007-05-08 02:00:00,1.1022,1.1022,1.1022,1.1022,15200000.0
2007-05-08 02:01:00,1.10201,1.10207,1.10201,1.10207,6200000.0
2007-05-08 02:02:00,1.1022,1.1022,1.1022,1.1022,29500000.0
2007-05-08 02:03:00,1.10179,1.10193,1.10179,1.10193,63200000.0
2007-05-08 02:04:00,1.10195,1.10198,1.10186,1.10194,232500001.0
2007-05-08 02:05:00,1.10195,1.10205,1.10192,1.10202,85099999.0
2007-05-08 02:06:00,1.10225,1.10225,1.10225,1.10225,3200000.0
2007-05-08 02:07:00,1.10185,1.10214,1.10185,1.1019,53000000.0
2007-05-08 02:08:00,1.10201,1.10207,1.10179,1.10182,76300000.0
2007-05-08 02:09:00,1.10192,1.10192,1.10188,1.10188,57800000.0
2007-05-08 02:10:00,1.10185,1.10188,1.10185,1.10188,10100000.0
2007-05-08 02:11:00,1.10193,1.10209,1.10193,1.102,151100000.0
2007-05-08 02:12:00,1.10204,1.10204,1.10187,1.10199,125999999.0
2007-05-08 02:13:00,1.1022,1.1022,1.1022,1.1022,32700000.0
2007-05-08 02:14:00,1.1022,1.1022,1.1022,1.1022,22400000.0
2007-05-08 02:15:00,1.1022,1.1022,1.10215,1.10215,5600000.0
2007-05-08 02:16:00,1.10189,1.10202,1.10181,1.10188,67600000.0
2007-05-08 02:17:00,1.10185,1.102,1.10185,1.102,38400000.0
2007-05-08 02:18:00,1.10198,1.10198,1.10188,1.10192,61100000.0
2007-05-08 02:19:00,1.10215,1.10215,1.10215,1.10215,1600000.0
2007-05-08 02:20:00,1.10189,1.10189,1.10187,1.10187,32700001.0
2007-05-08 02:21:00,1.10186,1.10206,1.10186,1.10187,254899998.0
2007-05-08 02:22:00,1.10186,1.10198,1.10182,1.10192,310099998.0
2007-05-08 02:23:00,1.10194,1.102,1.10192,1.10198,45400000.0
2007-05-08 02:24:00,1.10182,1.10198,1.10182,1.10194,228100000.0
2007-05-08 02:25:00,1.10183,1.10183,1.10183,1.10183,11200000.0
2007-05-08 02:26:00,1.10186,1.10194,1.10185,1.10185,56200000.0
2007-05-08 02:27:00,1.10187,1.10193,1.10185,1.10187,52899999.0
2007-05-08 02:28:00,1.1022,1.1022,1.10215,1.1022,49600000.0
2007-05-08 02:29:00,1.1022,1.1022,1.1022,1.1022,48000000.0
2007-05-08 02:30:00,1.10195,1.10195,1.10184,1.10184,2400000.0
2007-05-08 02:31:00,1.10215,1.10215,1.10215,1.10215,7200000.0
2007-05-08 02:32:00,1.1018,1.10195,1.10174,1.10189,76200000.0
2007-05-08 02:33:00,1.10185,1.10207,1.10184,1.10207,138899994.0
2007-05-08 02:34:00,1.1022,1.1022,1.1021,1.1022,81300000.0
2007-05-08 02:35:00,1.1022,1.1022,1.1022,1.1022,48000000.0
2007-05-08 02:36:00,1.10178,1.10191,1.10178,1.10191,24900000.0
2007-05-08 02:37:00,1.1019,1.1019,1.10173,1.1018,33600001.0
2007-05-08 02:38:00,1.10195,1.10203,1.10193,1.102,163799999.0
2007-05-08 02:39:00,1.1022,1.1022,1.1022,1.1022,16000000.0
2007-05-08 02:40:00,1.10195,1.10209,1.10188,1.10195,31000000.0
2007-05-08 02:41:00,1.10193,1.10193,1.10193,1.10193,2200000.0
2007-05-08 02:42:00,1.10192,1.10192,1.10178,1.1019,163600001.0
2007-05-08 02:43:00,1.10201,1.10222,1.10201,1.10222,51700001.0
2007-05-08 02:44:00,1.10203,1.10207,1.10192,1.10201,75100000.0
2007-05-08 02:45:00,1.10193,1.10206,1.10191,1.10196,66500000.0
2007-05-08 02:46:00,1.102,1.102,1.10195,1.10198,68400000.0
2007-05-08 02:47:00,1.10197,1.10209,1.10193,1.10193,96700000.0
2007-05-08 02:48:00,1.10188,1.10206,1.10188,1.10206,32699999.0
2007-05-08 02:49:00,1.10198,1.102,1.10195,1.10195,96999999.0
2007-05-08 02:50:00,1.10195,1.10205,1.10193,1.10193,97400000.0
2007-05-08 02:51:00,1.102,1.10203,1.10195,1.10197,91799999.0
2007-05-08 02:52:00,1.10192,1.10192,1.10175,1.10182,210799998.0
2007-05-08 02:53:00,1.10184,1.10193,1.10184,1.10193,15200000.0
2007-05-08 02:54:00,1.10205,1.10205,1.10195,1.10195,19100000.0
2007-05-08 02:55:00,1.10196,1.10196,1.1019,1.10194,78100000.0
2007-05-08 02:56:00,1.1022,1.1022,1.1022,1.1022,22299999.0
2007-05-08 02:57:00,1.10197,1.10209,1.10194,1.10194,25700000.0
2007-05-08 02:58:00,1.1023,1.1024,1.1023,1.1024,123799999.0
2007-05-08 02:59:00,1.1023,1.1026,1.1023,1.1026,242700000.0
2007-05-08 03:00:00,1.1025,1.1025,1.1023,1.10245,65100000.0
2007-05-08 03:01:00,1.1025,1.1025,1.1025,1.1025,53500000.0
2007-05-08 03:02:00,1.1025,1.1026,1.1025,1.1026,170600001.0
2007-05-08 03:03:00,1.1026,1.1026,1.1025,1.1025,87100000.0
2007-05-08 03:04:00,1.1025,1.1027,1.1025,1.1027,341999995.0
2007-05-08 03:05:00,1.1026,1.1027,1.1026,1.1027,247999995.0
2007-05-08 03:06:00,1.1026,1.1027,1.1025,1.1027,219500001.0
2007-05-08 03:07:00,1.1027,1.1027,1.1026,1.1026,233300000.0
2007-05-08 03:08:00,1.1026,1.1026,1.1025,1.1025,223399999.0
2007-05-08 03:09:00,1.1025,1.1025,1.1025,1.1025,180300000.0
2007-05-08 03:10:00,1.10235,1.10235,1.10224,1.10231,135900000.0
2007-05-08 03:11:00,1.1025,1.1025,1.1025,1.1025,92600000.0
2007-05-08 03:12:00,1.1026,1.1027,1.1026,1.1027,284499993.0
2007-05-08 03:13:00,1.1027,1.1027,1.1026,1.1026,61600000.0
2007-05-08 03:14:00,1.1026,1.1027,1.1026,1.1026,190200000.0
2007-05-08 03:15:00,1.1026,1.1027,1.1026,1.1027,82699999.0
2007-05-08 03:16:00,1.10248,1.10249,1.10232,1.10249,65799998.0
2007-05-08 03:17:00,1.1027,1.1027,1.1026,1.1026,125199998.0
2007-05-08 03:18:00,1.1026,1.1026,1.1025,1.1026,197099997.0
2007-05-08 03:19:00,1.1025,1.1026,1.1025,1.1026,131800000.0
2007-05-08 03:20:00,1.1026,1.1026,1.1026,1.1026,111000000.0
2007-05-08 03:21:00,1.1026,1.1027,1.1026,1.1027,165899996.0
2007-05-08 03:22:00,1.1027,1.1027,1.1027,1.1027,47700000.0
2007-05-08 03:23:00,1.1027,1.1027,1.10265,1.1027,30000000.0
2007-05-08 03:24:00,1.1027,1.1027,1.1026,1.1027,56700000.0
2007-05-08 03:25:00,1.10236,1.10236,1.10208,1.10208,53400001.0
2007-05-08 03:26:00,1.10257,1.10263,1.1023,1.10242,67700001.0
2007-05-08 03:27:00,1.1027,1.1027,1.1027,1.1027,13600000.0
2007-05-08 03:28:00,1.1027,1.1027,1.1027,1.1027,21600000.0
2007-05-08 03:29:00,1.1027,1.1027,1.1026,1.1026,127000001.0
2007-05-08 03:30:00,1.1027,1.1027,1.1025,1.1025,206200000.0
2007-05-08 03:31:00,1.1026,1.1027,1.1026,1.1027,245099998.0
2007-05-08 03:32:00,1.1027,1.1027,1.1027,1.1027,52900000.0
2007-05-08 03:33:00,1.1027,1.1027,1.1027,1.1027,18400000.0
2007-05-08 03:34:00,1.1027,1.1027,1.1023,1.1024,509000001.0
2007-05-08 03:35:00,1.1024,1.1024,1.1023,1.1024,125200000.0
2007-05-08 03:36:00,1.1024,1.1024,1.1022,1.1022,49500001.0
2007-05-08 03:37:00,1.1022,1.1022,1.1022,1.1022,71199999.0
2007-05-08 03:38:00,1.1022,1.1022,1.1019,1.1019,206399995.0
2007-05-08 03:39:00,1.1018,1.1019,1.1016,1.10175,140300000.0
2007-05-08 03:40:00,1.1018,1.1018,1.1018,1.1018,60400000.0
2007-05-08 03:41:00,1.1018,1.1018,1.1018,1.1018,6800000.0
2007-05-08 03:42:00,1.1018,1.1018,1.1015,1.1016,228400003.0
2007-05-08 03:43:00,1.1016,1.1016,1.1014,1.1015,542400004.0
2007-05-08 03:44:00,1.1015,1.1015,1.1015,1.1015,144399999.0
2007-05-08 03:45:00,1.1015,1.1015,1.1015,1.1015,185100001.0
2007-05-08 03:46:00,1.1015,1.1015,1.1015,1.1015,43100000.0
2007-05-08 03:47:00,1.1016,1.1016,1.1015,1.1015,86299999.0
2007-05-08 03:48:00,1.1014,1.1015,1.1014,1.1015,226600003.0
2007-05-08 03:49:00,1.1015,1.1016,1.1015,1.1016,116700000.0
2007-05-08 03:50:00,1.1016,1.1016,1.1014,1.1014,90400002.0
2007-05-08 03:51:00,1.1014,1.1015,1.1014,1.1015,108700000.0
2007-05-08 03:52:00,1.1015,1.1015,1.1015,1.1015,158200000.0
2007-05-08 03:53:00,1.1015,1.1015,1.1015,1.1015,9200000.0
2007-05-08 03:54:00,1.1015,1.1015,1.1015,1.1015,29500001.0
2007-05-08 03:55:00,1.1015,1.1015,1.1015,1.1015,41700000.0
2007-05-08 03:56:00,1.1015,1.1015,1.1015,1.1015,70900000.0
2007-05-08 03:57:00,1.1016,1.1016,1.1016,1.1016,53600000.0
2007-05-08 03:58:00,1.10175,1.1018,1.10175,1.1018,186100000.0
2007-05-08 03:59:00,1.1018,1.1018,1.1018,1.1018,32200000.0
2007-05-08 04:00:00,1.1018,1.102,1.1016,1.10195,212799999.0
2007-05-08 04:01:00,1.10195,1.10195,1.1018,1.10195,150299998.0
2007-05-08 04:02:00,1.1019,1.10195,1.1016,1.1016,115300000.0
2007-05-08 04:03:00,1.1016,1.1017,1.1016,1.1017,14400000.0
2007-05-08 04:04:00,1.1017,1.1018,1.1017,1.1018,54200002.0
2007-05-08 04:05:00,1.1018,1.1018,1.1018,1.1018,51200000.0
2007-05-08 04:06:00,1.1018,1.1018,1.10175,1.10175,78800002.0
2007-05-08 04:07:00,1.10175,1.1018,1.10175,1.1018,147300000.0
2007-05-08 04:08:00,1.1018,1.1018,1.10165,1.1017,372599998.0
2007-05-08 04:09:00,1.1017,1.1018,1.1017,1.1017,97300000.0
2007-05-08 04:10:00,1.10151,1.1016,1.10145,1.1016,44800000.0
2007-05-08 04:11:00,1.10147,1.10163,1.10144,1.10153,90400000.0
2007-05-08 04:12:00,1.1017,1.10185,1.1017,1.10185,33500000.0
2007-05-08 04:13:00,1.10185,1.10185,1.1017,1.1017,126699999.0
2007-05-08 04:14:00,1.10146,1.10158,1.10141,1.10146,77600000.0
2007-05-08 04:15:00,1.10171,1.10179,1.10154,1.10158,315200000.0
2007-05-08 04:16:00,1.10169,1.10169,1.10133,1.10164,111300000.0
2007-05-08 04:17:00,1.10153,1.10167,1.10153,1.10154,93000000.0
2007-05-08 04:18:00,1.1017,1.1017,1.1017,1.1017,38200000.0
2007-05-08 04:19:00,1.10134,1.10143,1.10134,1.10143,223100000.0
2007-05-08 04:20:00,1.10185,1.10185,1.10185,1.10185,11200000.0
2007-05-08 04:21:00,1.10145,1.10167,1.10127,1.10127,399700000.0
2007-05-08 04:22:00,1.10157,1.10161,1.10131,1.10131,378300000.0
2007-05-08 04:23:00,1.1019,1.102,1.1019,1.1019,78100000.0
2007-05-08 04:24:00,1.10162,1.10173,1.10157,1.10164,281400000.0
2007-05-08 04:25:00,1.10169,1.10178,1.10153,1.10172,191200000.0
2007-05-08 04:26:00,1.10167,1.10172,1.1016,1.1016,42300000.0
2007-05-08 04:27:00,1.10176,1.10176,1.10161,1.10164,85800000.0
2007-05-08 04:28:00,1.1019,1.1019,1.10185,1.10185,10400000.0
2007-05-08 04:29:00,1.10185,1.10185,1.10165,1.1018,92600000.0
2007-05-08 04:30:00,1.10185,1.10185,1.10185,1.10185,2400000.0
2007-05-08 04:31:00,1.10185,1.10185,1.10185,1.10185,7200000.0
2007-05-08 04:32:00,1.10185,1.10185,1.10185,1.10185,7200000.0
2007-05-08 04:33:00,1.10185,1.10185,1.10185,1.10185,4800000.0
2007-05-08 04:34:00,1.10185,1.10185,1.1017,1.1017,43200000.0
2007-05-08 04:35:00,1.1019,1.1019,1.1017,1.1017,51799998.0
2007-05-08 04:36:00,1.1017,1.1017,1.1017,1.1017,25600000.0
2007-05-08 04:37:00,1.1017,1.1017,1.10155,1.10155,91199999.0
2007-05-08 04:38:00,1.1013,1.10153,1.10125,1.10151,154600002.0
2007-05-08 04:39:00,1.1016,1.1016,1.1016,1.1016,25600000.0
2007-05-08 04:40:00,1.1015,1.1016,1.1015,1.1016,47600000.0
2007-05-08 04:41:00,1.1016,1.1016,1.10155,1.10155,32800000.0
2007-05-08 04:42:00,1.10133,1.10151,1.10129,1.10136,52000000.0
2007-05-08 04:43:00,1.1016,1.1016,1.1016,1.1016,12800000.0
2007-05-08 04:44:00,1.1016,1.10175,1.1016,1.1016,88800000.0
2007-05-08 04:45:00,1.1016,1.1016,1.1016,1.1016,53600000.0
2007-05-08 04:46:00,1.1016,1.1016,1.1014,1.1014,167599996.0
2007-05-08 04:47:00,1.1015,1.1015,1.1014,1.1014,126499999.0
2007-05-08 04:48:00,1.1014,1.1016,1.1014,1.1015,302199998.0
2007-05-08 04:49:00,1.1015,1.1015,1.10135,1.1015,254100000.0
2007-05-08 04:50:00,1.1015,1.1015,1.1015,1.1015,12800000.0
2007-05-08 04:51:00,1.1015,1.1015,1.1015,1.1015,31200000.0
2007-05-08 04:52:00,1.1014,1.1014,1.1014,1.1014,70200000.0
2007-05-08 04:53:00,1.1015,1.1015,1.1014,1.1015,67100000.0
2007-05-08 04:54:00,1.1015,1.1017,1.10145,1.1016,63500000.0
2007-05-08 04:55:00,1.10145,1.10145,1.10135,1.10135,110599999.0
2007-05-08 04:56:00,1.10097,1.10108,1.10097,1.10099,42300000.0
2007-05-08 04:57:00,1.1014,1.1014,1.10135,1.1014,78400000.0
2007-05-08 04:58:00,1.10135,1.1014,1.10135,1.1014,56899999.0
2007-05-08 04:59:00,1.10111,1.10126,1.10106,1.10123,70700000.0
2007-05-08 05:00:00,1.10117,1.10118,1.10106,1.10112,90500002.0
2007-05-08 05:01:00,1.10127,1.10138,1.10122,1.10138,82900001.0
2007-05-08 05:02:00,1.1014,1.1014,1.1014,1.1014,14100000.0
2007-05-08 05:03:00,1.1015,1.1015,1.1015,1.1015,4000000.0
2007-05-08 05:04:00,1.1015,1.1015,1.10145,1.1015,31200000.0
2007-05-08 05:05:00,1.10125,1.10131,1.10113,1.10126,134299999.0
2007-05-08 05:06:00,1.10122,1.10127,1.10113,1.10118,109099998.0
2007-05-08 05:07:00,1.1015,1.1015,1.1011,1.1011,286000000.0
2007-05-08 05:08:00,1.1011,1.10125,1.101,1.101,294200003.0
2007-05-08 05:09:00,1.1011,1.1011,1.10095,1.10105,58700000.0
2007-05-08 05:10:00,1.1011,1.1011,1.101,1.101,23200000.0
2007-05-08 05:11:00,1.101,1.101,1.10095,1.10095,7200000.0
2007-05-08 05:12:00,1.101,1.10105,1.101,1.101,46400000.0
2007-05-08 05:13:00,1.10095,1.101,1.10095,1.101,12900000.0
2007-05-08 05:14:00,1.101,1.10105,1.101,1.10105,32900000.0
2007-05-08 05:15:00,1.1011,1.1011,1.10105,1.10105,3300000.0
2007-05-08 05:16:00,1.1007,1.10083,1.1006,1.1006,170700000.0
2007-05-08 05:17:00,1.101,1.10105,1.101,1.10105,57400000.0
2007-05-08 05:18:00,1.10105,1.10105,1.101,1.10105,27200000.0
2007-05-08 05:19:00,1.10091,1.10094,1.10085,1.10085,100600000.0
2007-05-08 05:20:00,1.1011,1.1011,1.101,1.1011,49600001.0
2007-05-08 05:21:00,1.10105,1.1011,1.10105,1.10105,6600000.0
2007-05-08 05:22:00,1.1011,1.1011,1.101,1.101,21600000.0
2007-05-08 05:23:00,1.1011,1.1011,1.1011,1.1011,100000.0
2007-05-08 05:24:00,1.10105,1.1011,1.10105,1.1011,3300000.0
2007-05-08 05:25:00,1.10105,1.1011,1.10105,1.1011,1700000.0
2007-05-08 05:26:00,1.10105,1.1011,1.10105,1.1011,3300000.0
2007-05-08 05:27:00,1.10105,1.1011,1.10105,1.1011,9600000.0
2007-05-08 05:28:00,1.1011,1.1011,1.1011,1.1011,45100000.0
2007-05-08 05:29:00,1.1011,1.1011,1.10105,1.10105,167500000.0
2007-05-08 05:30:00,1.1011,1.1011,1.10105,1.1011,25100000.0
2007-05-08 05:31:00,1.1011,1.1011,1.1011,1.1011,33900000.0
2007-05-08 05:32:00,1.1011,1.1011,1.1011,1.1011,11300000.0
2007-05-08 05:33:00,1.10115,1.10115,1.10115,1.10115,1600000.0
2007-05-08 05:34:00,1.10097,1.10098,1.1008,1.1008,18800000.0
2007-05-08 05:35:00,1.1012,1.1012,1.1012,1.1012,23200000.0
2007-05-08 05:36:00,1.1009,1.10099,1.10077,1.10089,243900004.0
2007-05-08 05:37:00,1.1012,1.1013,1.1012,1.1013,36600000.0
2007-05-08 05:38:00,1.1013,1.1013,1.1013,1.1013,24500000.0
2007-05-08 05:39:00,1.1013,1.1013,1.10125,1.10125,30400000.0
2007-05-08 05:40:00,1.1011,1.1011,1.10102,1.10102,219800000.0
2007-05-08 05:41:00,1.1013,1.1013,1.1013,1.1013,8000000.0
2007-05-08 05:42:00,1.1013,1.1013,1.10125,1.1013,118200000.0
2007-05-08 05:43:00,1.1013,1.1013,1.1013,1.1013,30400000.0
2007-05-08 05:44:00,1.10104,1.10117,1.10104,1.10117,14300000.0
2007-05-08 05:45:00,1.1013,1.1013,1.1013,1.1013,11200000.0
2007-05-08 05:46:00,1.10087,1.10122,1.10087,1.10122,590800010.0
2007-05-08 05:47:00,1.1013,1.1013,1.1012,1.1012,79900000.0
2007-05-08 05:48:00,1.1012,1.1012,1.1012,1.1012,35000000.0
2007-05-08 05:49:00,1.1012,1.1012,1.1012,1.1012,83700000.0
2007-05-08 05:50:00,1.10098,1.10106,1.10088,1.10099,233300000.0
2007-05-08 05:51:00,1.10102,1.10102,1.10098,1.10098,74000000.0
2007-05-08 05:52:00,1.10083,1.10099,1.10083,1.10099,266800000.0
2007-05-08 05:53:00,1.1012,1.1012,1.1012,1.1012,68600000.0
2007-05-08 05:54:00,1.1013,1.1013,1.1012,1.1012,90699996.0
2007-05-08 05:55:00,1.10116,1.10116,1.10095,1.10095,62400000.0
2007-05-08 05:56:00,1.10102,1.10109,1.1009,1.10109,81600000.0
2007-05-08 05:57:00,1.101,1.10106,1.10094,1.10094,229900000.0
2007-05-08 05:58:00,1.10108,1.10108,1.10108,1.10108,25000000.0
2007-05-08 05:59:00,1.1012,1.1012,1.1012,1.1012,15100000.0
2007-05-08 06:00:00,1.10082,1.10105,1.10082,1.101,52499999.0
2007-05-08 06:01:00,1.10107,1.10111,1.10098,1.101,80099999.0
2007-05-08 06:02:00,1.1012,1.1012,1.1012,1.1012,22400000.0
2007-05-08 06:03:00,1.1012,1.1012,1.1011,1.1011,37600000.0
2007-05-08 06:04:00,1.1012,1.1012,1.1011,1.1011,45499999.0
2007-05-08 06:05:00,1.10094,1.10104,1.10081,1.10104,463800000.0
2007-05-08 06:06:00,1.10108,1.10112,1.10103,1.10107,268099998.0
2007-05-08 06:07:00,1.1012,1.1012,1.1012,1.1012,11200000.0
2007-05-08 06:08:00,1.10095,1.101,1.10095,1.10098,73399998.0
2007-05-08 06:09:00,1.1012,1.1012,1.1012,1.1012,57400000.0
2007-05-08 06:10:00,1.1012,1.10125,1.10115,1.10125,76399999.0
2007-05-08 06:11:00,1.10114,1.1012,1.10093,1.10093,75599997.0
2007-05-08 06:12:00,1.10084,1.10122,1.10083,1.10083,243399992.0
2007-05-08 06:13:00,1.1013,1.1014,1.1013,1.1014,110699999.0
2007-05-08 06:14:00,1.1014,1.1014,1.1013,1.1013,26299999.0
2007-05-08 06:15:00,1.10107,1.10107,1.10095,1.10095,219599996.0
2007-05-08 06:16:00,1.1014,1.1014,1.1011,1.1012,99299999.0
2007-05-08 06:17:00,1.1012,1.1013,1.1012,1.1013,58200000.0
2007-05-08 06:18:00,1.1013,1.1013,1.1013,1.1013,11300000.0
2007-05-08 06:19:00,1.1011,1.10112,1.10105,1.10112,318700002.0
2007-05-08 06:20:00,1.1013,1.1013,1.1013,1.1013,11300000.0
2007-05-08 06:21:00,1.10103,1.10103,1.10097,1.10102,40400000.0
2007-05-08 06:22:00,1.1013,1.1013,1.1013,1.1013,22800000.0
2007-05-08 06:23:00,1.10108,1.10121,1.10105,1.10109,39500000.0
2007-05-08 06:24:00,1.1013,1.1013,1.1013,1.1013,700000.0
2007-05-08 06:25:00,1.1013,1.1013,1.1011,1.1011,98600000.0
2007-05-08 06:26:00,1.10105,1.10105,1.10105,1.10105,3200000.0
2007-05-08 06:27:00,1.10105,1.1011,1.10105,1.10105,24800000.0
2007-05-08 06:28:00,1.1007,1.1009,1.1007,1.10085,243799996.0
2007-05-08 06:29:00,1.10105,1.1011,1.10105,1.1011,19400000.0
2007-05-08 06:30:00,1.10105,1.1011,1.10105,1.1011,6600000.0
2007-05-08 06:31:00,1.10105,1.10105,1.10105,1.10105,3200000.0
2007-05-08 06:32:00,1.1011,1.1011,1.10105,1.10105,3400000.0
2007-05-08 06:33:00,1.10105,1.1011,1.10105,1.10105,11400000.0
2007-05-08 06:34:00,1.10105,1.1011,1.10105,1.10105,24000000.0
2007-05-08 06:35:00,1.10105,1.1011,1.10105,1.1011,4000000.0
2007-05-08 06:36:00,1.1011,1.1011,1.10105,1.10105,7600000.0
2007-05-08 06:37:00,1.10097,1.10097,1.10066,1.10077,67799998.0
2007-05-08 06:38:00,1.10082,1.10099,1.10067,1.10074,182099997.0
2007-05-08 06:39:00,1.1011,1.1011,1.1011,1.1011,40200000.0
2007-05-08 06:40:00,1.1011,1.1011,1.1011,1.1011,32000000.0
2007-05-08 06:41:00,1.1011,1.1013,1.10105,1.10105,69900000.0
2007-05-08 06:42:00,1.1011,1.10115,1.10105,1.1011,83100001.0
2007-05-08 06:43:00,1.10072,1.10083,1.10072,1.10072,85799999.0
2007-05-08 06:44:00,1.10088,1.10093,1.10065,1.10085,140799999.0
2007-05-08 06:45:00,1.10115,1.10115,1.10115,1.10115,9600000.0
2007-05-08 06:46:00,1.10088,1.10096,1.10076,1.10096,424900002.0
2007-05-08 06:47:00,1.10091,1.10108,1.10089,1.10108,740500002.0
2007-05-08 06:48:00,1.1011,1.1011,1.1011,1.1011,36700001.0
2007-05-08 06:49:00,1.1011,1.1011,1.1011,1.1011,11200000.0
2007-05-08 06:50:00,1.10115,1.10115,1.1011,1.1011,61500000.0
2007-05-08 06:51:00,1.1011,1.1011,1.1011,1.1011,11200000.0
2007-05-08 06:52:00,1.10087,1.10101,1.10074,1.101,232400005.0
2007-05-08 06:53:00,1.10115,1.1012,1.10115,1.1012,20800000.0
2007-05-08 06:54:00,1.10125,1.10125,1.10105,1.10105,198799999.0
2007-05-08 06:55:00,1.1011,1.1012,1.1011,1.1012,44900000.0
2007-05-08 06:56:00,1.10125,1.10125,1.10105,1.10105,85200001.0
2007-05-08 06:57:00,1.1011,1.1011,1.1011,1.1011,30900000.0
2007-05-08 06:58:00,1.10115,1.10115,1.101,1.101,52500000.0
2007-05-08 06:59:00,1.10069,1.10087,1.10069,1.10077,825099988.0
2007-05-08 07:00:00,1.10105,1.10105,1.10105,1.10105,7500000.0
2007-05-08 07:01:00,1.10081,1.10104,1.10068,1.10081,47700000.0
2007-05-08 07:02:00,1.101,1.101,1.10095,1.10095,28800000.0
2007-05-08 07:03:00,1.101,1.101,1.101,1.101,20000000.0
2007-05-08 07:04:00,1.10105,1.10115,1.10105,1.10115,9600000.0
2007-05-08 07:05:00,1.1011,1.1011,1.1011,1.1011,30400000.0
2007-05-08 07:06:00,1.1011,1.1011,1.1011,1.1011,12800000.0
2007-05-08 07:07:00,1.10105,1.10125,1.10105,1.10115,108000000.0
2007-05-08 07:08:00,1.1012,1.1012,1.1011,1.1011,21600000.0
2007-05-08 07:09:00,1.10115,1.10115,1.10115,1.10115,3200000.0
2007-05-08 07:10:00,1.1012,1.1012,1.1012,1.1012,29600000.0
2007-05-08 07:11:00,1.10102,1.10102,1.10087,1.10097,13600000.0
2007-05-08 07:12:00,1.10075,1.10107,1.10075,1.10107,22700000.0
2007-05-08 07:13:00,1.1012,1.10125,1.1012,1.10125,80800001.0
2007-05-08 07:14:00,1.1013,1.1013,1.1013,1.1013,11200000.0
2007-05-08 07:15:00,1.1013,1.1013,1.10125,1.10125,23600000.0
2007-05-08 07:16:00,1.1013,1.1013,1.1013,1.1013,11200000.0
2007-05-08 07:17:00,1.1013,1.1013,1.1011,1.1012,111600001.0
2007-05-08 07:18:00,1.1012,1.1012,1.1012,1.1012,27900000.0
2007-05-08 07:19:00,1.10115,1.10115,1.10087,1.10087,321900004.0
2007-05-08 07:20:00,1.1012,1.1012,1.1012,1.1012,14300000.0
2007-05-08 07:21:00,1.1012,1.1012,1.1012,1.1012,28600000.0
2007-05-08 07:22:00,1.10102,1.1011,1.101,1.1011,253800008.0
2007-05-08 07:23:00,1.1012,1.1012,1.1012,1.1012,13500000.0
2007-05-08 07:24:00,1.10097,1.101,1.1008,1.10092,387400002.0
2007-05-08 07:25:00,1.1012,1.1013,1.10115,1.1013,32000000.0
2007-05-08 07:26:00,1.1013,1.1013,1.1013,1.1013,700000.0
2007-05-08 07:27:00,1.1013,1.1013,1.1013,1.1013,1200000.0
2007-05-08 07:28:00,1.1013,1.1013,1.1013,1.1013,24600000.0
2007-05-08 07:29:00,1.1013,1.10135,1.1013,1.1013,24300000.0
2007-05-08 07:30:00,1.1013,1.10135,1.1013,1.1013,34899999.0
2007-05-08 07:31:00,1.1013,1.1013,1.1013,1.1013,25600000.0
2007-05-08 07:32:00,1.10135,1.10135,1.1013,1.1013,5000000.0
2007-05-08 07:33:00,1.1013,1.1013,1.1013,1.1013,3300000.0
2007-05-08 07:34:00,1.1013,1.1013,1.10125,1.10125,5300000.0
2007-05-08 07:35:00,1.1013,1.1013,1.1013,1.1013,1100000.0
2007-05-08 07:36:00,1.1013,1.1013,1.1013,1.1013,3400000.0
2007-05-08 07:37:00,1.1013,1.1013,1.1012,1.1013,17700000.0
2007-05-08 07:38:00,1.1013,1.1013,1.1012,1.1012,13200000.0
2007-05-08 07:39:00,1.10125,1.10125,1.1012,1.1012,66399999.0
2007-05-08 07:40:00,1.1012,1.1012,1.1012,1.1012,10400000.0
2007-05-08 07:41:00,1.10091,1.10116,1.10087,1.10087,227599998.0
2007-05-08 07:42:00,1.10084,1.10107,1.10084,1.10107,355900002.0
2007-05-08 07:43:00,1.10092,1.10105,1.10088,1.10098,352599999.0
2007-05-08 07:44:00,1.1012,1.1012,1.1012,1.1012,10400000.0
2007-05-08 07:45:00,1.10056,1.10114,1.10056,1.10085,109800000.0
2007-05-08 07:46:00,1.1012,1.1012,1.10115,1.10115,4000000.0
2007-05-08 07:47:00,1.1011,1.1011,1.1011,1.1011,64199999.0
2007-05-08 07:48:00,1.1011,1.1011,1.1011,1.1011,52200000.0
2007-05-08 07:49:00,1.1011,1.1011,1.1011,1.1011,77200000.0
2007-05-08 07:50:00,1.1011,1.1011,1.101,1.101,117900001.0
2007-05-08 07:51:00,1.1011,1.1011,1.10095,1.1011,47700000.0
2007-05-08 07:52:00,1.1011,1.1011,1.1011,1.1011,12400000.0
2007-05-08 07:53:00,1.1011,1.1011,1.1011,1.1011,9700000.0
2007-05-08 07:54:00,1.1011,1.1011,1.1011,1.1011,9700000.0
2007-05-08 07:55:00,1.1011,1.1011,1.10105,1.1011,27100000.0
2007-05-08 07:56:00,1.1011,1.10125,1.1011,1.1011,83000000.0
2007-05-08 07:57:00,1.10067,1.10092,1.10067,1.10092,40000000.0
2007-05-08 07:58:00,1.1011,1.1011,1.10105,1.1011,8800000.0
2007-05-08 07:59:00,1.1011,1.1011,1.10105,1.1011,43500000.0
2007-05-08 08:00:00,1.1011,1.1011,1.10095,1.10095,82099999.0
2007-05-08 08:01:00,1.10105,1.1011,1.10095,1.1011,74299999.0
2007-05-08 08:02:00,1.10089,1.10103,1.10038,1.10072,36300000.0
2007-05-08 08:03:00,1.1011,1.1011,1.1011,1.1011,11200000.0
2007-05-08 08:04:00,1.1011,1.1011,1.1011,1.1011,11200000.0
2007-05-08 08:05:00,1.10087,1.10115,1.10071,1.10115,436499997.0
2007-05-08 08:06:00,1.1011,1.1011,1.1011,1.1011,8800000.0
2007-05-08 08:07:00,1.101,1.101,1.101,1.101,44599998.0
2007-05-08 08:08:00,1.101,1.10105,1.101,1.101,105500001.0
2007-05-08 08:09:00,1.101,1.101,1.101,1.101,115200000.0
2007-05-08 08:10:00,1.101,1.10105,1.101,1.10105,29600000.0
2007-05-08 08:11:00,1.10078,1.10098,1.10041,1.10093,83799999.0
2007-05-08 08:12:00,1.10055,1.1009,1.10055,1.1008,129399996.0
2007-05-08 08:13:00,1.101,1.101,1.10095,1.10095,5600000.0
2007-05-08 08:14:00,1.101,1.101,1.1009,1.101,110299998.0
2007-05-08 08:15:00,1.1007,1.10097,1.1007,1.10097,531400001.0
2007-05-08 08:16:00,1.10105,1.10125,1.10105,1.1012,300199999.0
2007-05-08 08:17:00,1.1012,1.10125,1.1012,1.1012,29600000.0
2007-05-08 08:18:00,1.10125,1.10135,1.10125,1.10125,88000000.0
2007-05-08 08:19:00,1.1013,1.1013,1.10115,1.10115,66400000.0
2007-05-08 08:20:00,1.10115,1.1012,1.10115,1.1012,68800000.0
2007-05-08 08:21:00,1.1012,1.1012,1.10115,1.1012,92800000.0
2007-05-08 08:22:00,1.1012,1.1012,1.1012,1.1012,29400000.0
2007-05-08 08:23:00,1.1012,1.10125,1.1012,1.1012,107000000.0
2007-05-08 08:24:00,1.1012,1.1012,1.1012,1.1012,35200000.0
2007-05-08 08:25:00,1.1012,1.10135,1.1012,1.10135,51000000.0
2007-05-08 08:26:00,1.10135,1.10135,1.10115,1.10125,186200003.0
2007-05-08 08:27:00,1.10125,1.1013,1.1012,1.1013,69300000.0
2007-05-08 08:28:00,1.10077,1.10113,1.1003,1.10113,147500000.0
2007-05-08 08:29:00,1.1013,1.1013,1.1013,1.1013,12000000.0
2007-05-08 08:30:00,1.1013,1.1013,1.1012,1.1012,81300000.0
2007-05-08 08:31:00,1.1012,1.1012,1.1012,1.1012,23900000.0
2007-05-08 08:32:00,1.1012,1.1013,1.1011,1.1013,201900001.0
2007-05-08 08:33:00,1.1013,1.1013,1.10125,1.10125,108400000.0
2007-05-08 08:34:00,1.1013,1.1013,1.1013,1.1013,23100000.0
2007-05-08 08:35:00,1.1013,1.1013,1.1013,1.1013,19900000.0
2007-05-08 08:36:00,1.10095,1.10116,1.10095,1.10103,356600000.0
2007-05-08 08:37:00,1.10075,1.10131,1.10075,1.10119,208300000.0
2007-05-08 08:38:00,1.10125,1.10125,1.10125,1.10125,8000000.0
2007-05-08 08:39:00,1.1013,1.1013,1.10125,1.10125,82800000.0
2007-05-08 08:40:00,1.1013,1.1013,1.10125,1.1013,29100000.0
2007-05-08 08:41:00,1.1013,1.1013,1.10125,1.10125,91599998.0
2007-05-08 08:42:00,1.1012,1.10125,1.1012,1.1012,59299999.0
2007-05-08 08:43:00,1.1005,1.10102,1.1005,1.10085,82200002.0
2007-05-08 08:44:00,1.1012,1.1012,1.10105,1.10105,118800001.0
2007-05-08 08:45:00,1.10105,1.1011,1.10105,1.1011,44900000.0
2007-05-08 08:46:00,1.10105,1.1011,1.10105,1.1011,168900000.0
2007-05-08 08:47:00,1.1011,1.1011,1.10095,1.101,171300000.0
2007-05-08 08:48:00,1.101,1.10115,1.1009,1.10115,143199996.0
2007-05-08 08:49:00,1.1012,1.1012,1.1012,1.1012,77200000.0
2007-05-08 08:50:00,1.1012,1.1013,1.1012,1.1013,20700000.0
2007-05-08 08:51:00,1.1013,1.1013,1.1013,1.1013,4100000.0
2007-05-08 08:52:00,1.1013,1.1013,1.1013,1.1013,1200000.0
2007-05-08 08:53:00,1.1013,1.1013,1.1013,1.1013,2000000.0
2007-05-08 08:54:00,1.1013,1.1013,1.1013,1.1013,56100000.0
2007-05-08 08:55:00,1.1013,1.1013,1.1013,1.1013,30800000.0
2007-05-08 08:56:00,1.1013,1.1015,1.1013,1.1015,70800000.0
2007-05-08 08:57:00,1.1015,1.1015,1.1014,1.1014,32600001.0
2007-05-08 08:58:00,1.1016,1.1019,1.1016,1.1019,158299998.0
2007-05-08 08:59:00,1.1018,1.1018,1.1017,1.1017,90700000.0
2007-05-08 09:00:00,1.1017,1.1019,1.1016,1.1016,180500000.0
2007-05-08 09:01:00,1.1017,1.1018,1.10135,1.10155,492099996.0
2007-05-08 09:02:00,1.1015,1.1015,1.10135,1.10145,238699997.0
2007-05-08 09:03:00,1.1014,1.1016,1.10135,1.1016,315999999.0
2007-05-08 09:04:00,1.1016,1.1017,1.1016,1.1017,137099998.0
2007-05-08 09:05:00,1.10166,1.10166,1.10127,1.10152,203600000.0
2007-05-08 09:06:00,1.1017,1.1017,1.1017,1.1017,51800000.0
2007-05-08 09:07:00,1.1018,1.1018,1.1017,1.1017,23600000.0
2007-05-08 09:08:00,1.1017,1.1017,1.1014,1.1015,485699998.0
2007-05-08 09:09:00,1.1015,1.10155,1.1015,1.1015,318800001.0
2007-05-08 09:10:00,1.1015,1.1016,1.1015,1.1016,205700003.0
2007-05-08 09:11:00,1.1015,1.10165,1.1015,1.1016,934800018.0
2007-05-08 09:12:00,1.10165,1.10175,1.1016,1.1017,402700004.0
2007-05-08 09:13:00,1.1016,1.1017,1.1016,1.1016,163200000.0
2007-05-08 09:14:00,1.1016,1.1017,1.1016,1.1016,154899997.0
2007-05-08 09:15:00,1.1016,1.1016,1.1016,1.1016,13000000.0
2007-05-08 09:16:00,1.1016,1.10225,1.1016,1.10225,366400003.0
2007-05-08 09:17:00,1.1023,1.10235,1.1016,1.1017,544600001.0
2007-05-08 09:18:00,1.1017,1.1021,1.1017,1.102,426100003.0
2007-05-08 09:19:00,1.1021,1.10215,1.1019,1.102,373700003.0
2007-05-08 09:20:00,1.102,1.102,1.1018,1.1018,467899999.0
2007-05-08 09:21:00,1.1018,1.1018,1.10175,1.1018,63500000.0
2007-05-08 09:22:00,1.10175,1.10185,1.10175,1.1018,180300000.0
2007-05-08 09:23:00,1.1018,1.10185,1.10175,1.10175,27200000.0
2007-05-08 09:24:00,1.1017,1.1018,1.1015,1.1017,175599997.0
2007-05-08 09:25:00,1.1018,1.1018,1.10165,1.1018,118999999.0
2007-05-08 09:26:00,1.1018,1.10185,1.10175,1.10185,34400000.0
2007-05-08 09:27:00,1.10185,1.10185,1.10175,1.1018,96000000.0
2007-05-08 09:28:00,1.1018,1.102,1.1018,1.10195,88000001.0
2007-05-08 09:29:00,1.10195,1.102,1.10185,1.10195,469700001.0
2007-05-08 09:30:00,1.10195,1.102,1.10185,1.10185,148999998.0
2007-05-08 09:31:00,1.1019,1.102,1.10185,1.102,226900003.0
2007-05-08 09:32:00,1.102,1.102,1.1019,1.1019,250400003.0
2007-05-08 09:33:00,1.1019,1.10205,1.10185,1.10205,259300000.0
2007-05-08 09:34:00,1.10205,1.1021,1.1019,1.102,232300002.0
2007-05-08 09:35:00,1.102,1.1021,1.102,1.102,201100002.0
2007-05-08 09:36:00,1.102,1.10205,1.1019,1.10195,445200013.0
2007-05-08 09:37:00,1.102,1.102,1.10175,1.1019,539300004.0
2007-05-08 09:38:00,1.1018,1.10185,1.1018,1.1018,88900000.0
2007-05-08 09:39:00,1.1018,1.1018,1.1018,1.1018,20900000.0
2007-05-08 09:40:00,1.1018,1.1018,1.10175,1.1018,27200000.0
2007-05-08 09:41:00,1.1018,1.1018,1.1018,1.1018,9800000.0
2007-05-08 09:42:00,1.1018,1.10195,1.1018,1.1018,117800000.0
2007-05-08 09:43:00,1.1018,1.10195,1.1018,1.1019,233900002.0
2007-05-08 09:44:00,1.10185,1.1019,1.10175,1.1018,53000000.0
2007-05-08 09:45:00,1.1018,1.1018,1.1017,1.1017,42400000.0
2007-05-08 09:46:00,1.1017,1.10175,1.1016,1.10165,124300000.0
2007-05-08 09:47:00,1.10165,1.10165,1.10145,1.1015,172100001.0
2007-05-08 09:48:00,1.1015,1.1015,1.10145,1.1015,421500004.0
2007-05-08 09:49:00,1.1015,1.1015,1.1015,1.1015,342000004.0
2007-05-08 09:50:00,1.1015,1.1015,1.10145,1.10145,130999998.0
2007-05-08 09:51:00,1.10145,1.1015,1.1014,1.1014,124600000.0
2007-05-08 09:52:00,1.10125,1.1014,1.1012,1.1014,311499994.0
2007-05-08 09:53:00,1.1014,1.1014,1.1012,1.1013,243100000.0
2007-05-08 09:54:00,1.1013,1.1013,1.1013,1.1013,74500000.0
2007-05-08 09:55:00,1.1013,1.10135,1.1013,1.10135,32200000.0
2007-05-08 09:56:00,1.1014,1.1015,1.10135,1.1015,126800000.0
2007-05-08 09:57:00,1.1015,1.1015,1.1014,1.10145,49700000.0
2007-05-08 09:58:00,1.10145,1.1018,1.10145,1.10145,357500000.0
2007-05-08 09:59:00,1.1015,1.10155,1.1015,1.1015,64000000.0
2007-05-08 10:00:00,1.1016,1.1016,1.1015,1.1015,36000000.0
2007-05-08 10:01:00,1.1015,1.1016,1.1014,1.1014,107400000.0
2007-05-08 10:02:00,1.10145,1.1016,1.1012,1.10125,572600002.0
2007-05-08 10:03:00,1.10125,1.10145,1.10125,1.10125,159400000.0
2007-05-08 10:04:00,1.1013,1.1014,1.10115,1.10125,270500000.0
2007-05-08 10:05:00,1.10125,1.10135,1.10115,1.10115,393200004.0
2007-05-08 10:06:00,1.1013,1.10145,1.10125,1.1013,322299997.0
2007-05-08 10:07:00,1.10135,1.10135,1.10115,1.1012,334300000.0
2007-05-08 10:08:00,1.1012,1.1013,1.1012,1.1012,378599988.0
2007-05-08 10:09:00,1.1013,1.10135,1.101,1.1012,659499991.0
2007-05-08 10:10:00,1.1011,1.10115,1.10105,1.10115,423799990.0
2007-05-08 10:11:00,1.1011,1.10115,1.10095,1.10095,159799999.0
2007-05-08 10:12:00,1.10095,1.1011,1.10095,1.1011,160799999.0
2007-05-08 10:13:00,1.1011,1.10135,1.1011,1.10135,494700003.0
2007-05-08 10:14:00,1.1013,1.1013,1.10115,1.10125,146000001.0
2007-05-08 10:15:00,1.10125,1.10125,1.101,1.10115,452800009.0
2007-05-08 10:16:00,1.1012,1.10145,1.1012,1.10145,282900002.0
2007-05-08 10:17:00,1.10145,1.10165,1.1014,1.10145,466799999.0
2007-05-08 10:18:00,1.10145,1.10145,1.1013,1.1014,380200002.0
2007-05-08 10:19:00,1.1014,1.10145,1.1011,1.10125,363600000.0
2007-05-08 10:20:00,1.10125,1.1013,1.10115,1.10115,396800002.0
2007-05-08 10:21:00,1.10115,1.10115,1.101,1.101,244399998.0
2007-05-08 10:22:00,1.101,1.101,1.1009,1.1009,190699999.0
2007-05-08 10:23:00,1.101,1.101,1.1009,1.1009,83500000.0
2007-05-08 10:24:00,1.101,1.1011,1.10085,1.10095,143400000.0
2007-05-08 10:25:00,1.101,1.1011,1.10085,1.10085,235200000.0
2007-05-08 10:26:00,1.10085,1.1011,1.10085,1.101,274300003.0
2007-05-08 10:27:00,1.1011,1.1011,1.101,1.101,190999999.0
2007-05-08 10:28:00,1.101,1.1012,1.101,1.1012,34000000.0
2007-05-08 10:29:00,1.1013,1.1017,1.1013,1.1016,361299995.0
2007-05-08 10:30:00,1.1015,1.1017,1.10145,1.1017,295536314.0
2007-05-08 10:31:00,1.1017,1.1017,1.10125,1.10125,564600005.0
2007-05-08 10:32:00,1.1013,1.1013,1.10095,1.10095,167000000.0
2007-05-08 10:33:00,1.10095,1.10115,1.10095,1.1011,320000001.0
2007-05-08 10:34:00,1.1011,1.1011,1.1009,1.1009,546900008.0
2007-05-08 10:35:00,1.1009,1.10115,1.10085,1.1009,879800006.0
2007-05-08 10:36:00,1.1009,1.1009,1.1008,1.10085,381400001.0
2007-05-08 10:37:00,1.1009,1.1012,1.1009,1.1012,351199993.0
2007-05-08 10:38:00,1.1014,1.1015,1.1013,1.1014,521699996.0
2007-05-08 10:39:00,1.1014,1.1014,1.10125,1.1013,108799999.0
2007-05-08 10:40:00,1.10125,1.1013,1.101,1.1011,380900007.0
2007-05-08 10:41:00,1.1011,1.1011,1.1009,1.10105,926599999.0
2007-05-08 10:42:00,1.1011,1.10115,1.1011,1.10115,288900002.0
2007-05-08 10:43:00,1.1011,1.1011,1.1011,1.1011,32099998.0
2007-05-08 10:44:00,1.1011,1.1013,1.1011,1.1012,329299994.0
2007-05-08 10:45:00,1.1012,1.1012,1.1012,1.1012,446599986.0
2007-05-08 10:46:00,1.10115,1.1014,1.10115,1.1014,407899990.0
2007-05-08 10:47:00,1.1014,1.1014,1.1012,1.1014,134699997.0
2007-05-08 10:48:00,1.1014,1.1014,1.1013,1.1013,95450001.0
2007-05-08 10:49:00,1.1014,1.1014,1.10115,1.10115,281150006.0
2007-05-08 10:50:00,1.1012,1.1013,1.1012,1.1012,98774999.0
2007-05-08 10:51:00,1.1013,1.1013,1.10125,1.1013,8000000.0
2007-05-08 10:52:00,1.10125,1.1013,1.1011,1.1011,221799997.0
2007-05-08 10:53:00,1.1011,1.1011,1.1011,1.1011,135900000.0
2007-05-08 10:54:00,1.1011,1.1011,1.10105,1.10105,67600000.0
2007-05-08 10:55:00,1.10105,1.10105,1.10085,1.1009,308299999.0
2007-05-08 10:56:00,1.1009,1.10105,1.10085,1.1009,313300001.0
2007-05-08 10:57:00,1.10095,1.10095,1.10085,1.1009,149200001.0
2007-05-08 10:58:00,1.10095,1.10095,1.10085,1.1009,114800000.0
2007-05-08 10:59:00,1.1009,1.10105,1.1009,1.10105,69200000.0
2007-05-08 11:00:00,1.10066,1.10084,1.10041,1.10041,672899999.0
2007-05-08 11:01:00,1.1005,1.10098,1.10031,1.10093,997199998.0
2007-05-08 11:02:00,1.101,1.101,1.10085,1.1009,59800000.0
2007-05-08 11:03:00,1.1009,1.1009,1.1009,1.1009,311800001.0
2007-05-08 11:04:00,1.1009,1.1009,1.1009,1.1009,224700009.0
2007-05-08 11:05:00,1.1009,1.1009,1.1009,1.1009,60599998.0
2007-05-08 11:06:00,1.1009,1.1009,1.1008,1.1008,189400001.0
2007-05-08 11:07:00,1.1008,1.1008,1.1006,1.1006,38200000.0
2007-05-08 11:08:00,1.1006,1.1007,1.1006,1.1007,269299997.0
2007-05-08 11:09:00,1.1007,1.1007,1.1007,1.1007,322799999.0
2007-05-08 11:10:00,1.1007,1.1007,1.10065,1.1007,231400001.0
2007-05-08 11:11:00,1.1007,1.1009,1.10065,1.10075,578499984.0
2007-05-08 11:12:00,1.10075,1.101,1.10075,1.101,293299997.0
2007-05-08 11:13:00,1.101,1.101,1.1008,1.1008,631699996.0
2007-05-08 11:14:00,1.1008,1.10095,1.1008,1.1008,304899997.0
2007-05-08 11:15:00,1.1009,1.10095,1.10075,1.1008,293899998.0
2007-05-08 11:16:00,1.1009,1.1009,1.10085,1.10085,27200000.0
2007-05-08 11:17:00,1.10085,1.101,1.10085,1.1009,48000000.0
2007-05-08 11:18:00,1.10095,1.10105,1.10095,1.10105,17400000.0
2007-05-08 11:19:00,1.10105,1.1012,1.10105,1.1012,78199999.0
2007-05-08 11:20:00,1.10115,1.10115,1.10065,1.1007,801399997.0
2007-05-08 11:21:00,1.1007,1.10085,1.10065,1.10085,457799997.0
2007-05-08 11:22:00,1.10085,1.10105,1.10085,1.10105,38200000.0
2007-05-08 11:23:00,1.101,1.101,1.1009,1.10095,189500000.0
2007-05-08 11:24:00,1.101,1.1011,1.101,1.10105,66299999.0
2007-05-08 11:25:00,1.10105,1.10125,1.10105,1.1012,53200000.0
2007-05-08 11:26:00,1.1013,1.1016,1.10125,1.1014,457099999.0
2007-05-08 11:27:00,1.1014,1.1016,1.1013,1.1014,311099999.0
2007-05-08 11:28:00,1.1014,1.1014,1.1014,1.1014,25900000.0
2007-05-08 11:29:00,1.1014,1.1014,1.10125,1.10125,235499999.0
2007-05-08 11:30:00,1.10125,1.1014,1.10125,1.1013,349000000.0
2007-05-08 11:31:00,1.10135,1.10135,1.1012,1.1012,171699997.0
2007-05-08 11:32:00,1.1011,1.10115,1.101,1.10115,226099996.0
2007-05-08 11:33:00,1.10115,1.10115,1.101,1.1011,407399998.0
2007-05-08 11:34:00,1.1011,1.1011,1.101,1.10105,32700000.0
2007-05-08 11:35:00,1.1011,1.1012,1.10105,1.10115,419699999.0
2007-05-08 11:36:00,1.10115,1.1012,1.1011,1.1012,96300000.0
2007-05-08 11:37:00,1.10115,1.1012,1.1011,1.1011,133800000.0
2007-05-08 11:38:00,1.10115,1.1012,1.10115,1.1012,27200000.0
2007-05-08 11:39:00,1.1012,1.1013,1.10115,1.1012,22900000.0
2007-05-08 11:40:00,1.1012,1.1012,1.1011,1.1012,11800000.0
2007-05-08 11:41:00,1.1012,1.1012,1.1011,1.1011,15600000.0
2007-05-08 11:42:00,1.1011,1.1011,1.1009,1.1009,510199987.0
2007-05-08 11:43:00,1.1009,1.101,1.1006,1.10075,184500001.0
2007-05-08 11:44:00,1.10075,1.10075,1.1007,1.1007,122700000.0
2007-05-08 11:45:00,1.1007,1.1008,1.1007,1.1007,138600001.0
2007-05-08 11:46:00,1.1007,1.101,1.1007,1.101,757400011.0
2007-05-08 11:47:00,1.101,1.101,1.10085,1.1009,552799994.0
2007-05-08 11:48:00,1.1009,1.1011,1.1009,1.101,225099996.0
2007-05-08 11:49:00,1.101,1.101,1.101,1.101,52699999.0
2007-05-08 11:50:00,1.101,1.101,1.10065,1.10095,513399997.0
2007-05-08 11:51:00,1.101,1.10115,1.101,1.1011,109400000.0
2007-05-08 11:52:00,1.1011,1.1011,1.10095,1.1011,258600001.0
2007-05-08 11:53:00,1.1011,1.1011,1.1011,1.1011,5300000.0
2007-05-08 11:54:00,1.10067,1.10105,1.10067,1.10097,140100002.0
2007-05-08 11:55:00,1.1011,1.1011,1.1011,1.1011,19200000.0
2007-05-08 11:56:00,1.1003,1.10097,1.1003,1.10075,630399988.0
2007-05-08 11:57:00,1.1011,1.1011,1.10105,1.10105,42199999.0
2007-05-08 11:58:00,1.1011,1.10115,1.1011,1.10115,27499999.0
2007-05-08 11:59:00,1.1011,1.10125,1.1011,1.1011,608600001.0
2007-05-08 12:00:00,1.1011,1.1011,1.1011,1.1011,79800000.0
2007-05-08 12:01:00,1.1011,1.1013,1.101,1.1013,241000002.0
2007-05-08 12:02:00,1.1013,1.1013,1.1013,1.1013,23500000.0
2007-05-08 12:03:00,1.1014,1.1015,1.1013,1.1014,397800001.0
2007-05-08 12:04:00,1.1013,1.1014,1.1013,1.1014,34500000.0
2007-05-08 12:05:00,1.1014,1.10145,1.10135,1.10135,77400000.0
2007-05-08 12:06:00,1.10135,1.10145,1.1013,1.10145,643000000.0
2007-05-08 12:07:00,1.10145,1.1018,1.10145,1.1018,409300001.0
2007-05-08 12:08:00,1.1018,1.1019,1.1016,1.1016,107800000.0
2007-05-08 12:09:00,1.1016,1.1017,1.1016,1.1017,34300000.0
2007-05-08 12:10:00,1.1017,1.1017,1.1016,1.1017,82000000.0
2007-05-08 12:11:00,1.1017,1.10175,1.10155,1.10155,224200000.0
2007-05-08 12:12:00,1.10155,1.10185,1.10155,1.1017,328900000.0
2007-05-08 12:13:00,1.1017,1.1018,1.1016,1.1016,230000000.0
2007-05-08 12:14:00,1.1017,1.1017,1.1017,1.1017,20000000.0
2007-05-08 12:15:00,1.1017,1.1018,1.1017,1.1018,59200000.0
2007-05-08 12:16:00,1.1017,1.1018,1.10165,1.10165,205100001.0
2007-05-08 12:17:00,1.10165,1.1017,1.1016,1.1016,29000000.0
2007-05-08 12:18:00,1.10137,1.10141,1.10092,1.10115,83200000.0
2007-05-08 12:19:00,1.1016,1.1016,1.1015,1.1015,37600000.0
2007-05-08 12:20:00,1.1015,1.1015,1.1014,1.1015,144800000.0
2007-05-08 12:21:00,1.1015,1.1015,1.1015,1.1015,12000000.0
2007-05-08 12:22:00,1.1015,1.10155,1.1015,1.1015,13600000.0
2007-05-08 12:23:00,1.10155,1.10165,1.1015,1.1016,93700000.0
2007-05-08 12:24:00,1.1016,1.1016,1.1015,1.10155,68499998.0
2007-05-08 12:25:00,1.1015,1.1018,1.10135,1.1016,562199999.0
2007-05-08 12:26:00,1.10155,1.1018,1.10155,1.1018,421999999.0
2007-05-08 12:27:00,1.1017,1.10185,1.1014,1.1018,1110799991.0
2007-05-08 12:28:00,1.1018,1.1018,1.1018,1.1018,12400000.0
2007-05-08 12:29:00,1.1018,1.1018,1.1018,1.1018,2200000.0
2007-05-08 12:30:00,1.1018,1.1018,1.1018,1.1018,51600000.0
2007-05-08 12:31:00,1.10175,1.1018,1.10175,1.1018,20200000.0
2007-05-08 12:32:00,1.1019,1.10235,1.1019,1.10195,919100009.0
2007-05-08 12:33:00,1.1021,1.1021,1.10175,1.102,332100002.0
2007-05-08 12:34:00,1.10205,1.10205,1.102,1.102,118900000.0
2007-05-08 12:35:00,1.102,1.1021,1.10175,1.10195,627600000.0
2007-05-08 12:36:00,1.10195,1.10205,1.10195,1.102,33600000.0
2007-05-08 12:37:00,1.102,1.1021,1.10195,1.10205,105000000.0
2007-05-08 12:38:00,1.10205,1.10215,1.102,1.10205,51499999.0
2007-05-08 12:39:00,1.102,1.1021,1.102,1.10205,181499996.0
2007-05-08 12:40:00,1.10205,1.10205,1.102,1.102,14400000.0
2007-05-08 12:41:00,1.102,1.102,1.102,1.102,12000000.0
2007-05-08 12:42:00,1.102,1.102,1.10195,1.10195,43200000.0
2007-05-08 12:43:00,1.10195,1.10195,1.10195,1.10195,8000000.0
2007-05-08 12:44:00,1.10195,1.10195,1.10185,1.10185,25000000.0
2007-05-08 12:45:00,1.1019,1.1019,1.1019,1.1019,24000000.0
2007-05-08 12:46:00,1.1019,1.1022,1.1019,1.102,196200000.0
2007-05-08 12:47:00,1.102,1.10205,1.10175,1.1019,423400000.0
2007-05-08 12:48:00,1.1018,1.10245,1.1018,1.1024,338300000.0
2007-05-08 12:49:00,1.10235,1.1029,1.10235,1.1024,683799993.0
2007-05-08 12:50:00,1.1025,1.1028,1.1024,1.1027,268999999.0
2007-05-08 12:51:00,1.1027,1.1028,1.1026,1.1027,94000000.0
2007-05-08 12:52:00,1.1027,1.1027,1.1026,1.1027,111900000.0
2007-05-08 12:53:00,1.1027,1.1028,1.10255,1.1027,337599998.0
2007-05-08 12:54:00,1.1027,1.1027,1.1025,1.1025,161400000.0
2007-05-08 12:55:00,1.1025,1.1027,1.1025,1.10265,98899999.0
2007-05-08 12:56:00,1.10265,1.1027,1.1025,1.1025,193000006.0
2007-05-08 12:57:00,1.1025,1.1025,1.1023,1.1024,359799997.0
2007-05-08 12:58:00,1.10235,1.1024,1.10235,1.1024,77900000.0
2007-05-08 12:59:00,1.1024,1.1026,1.1023,1.1026,539499998.0
2007-05-08 13:00:00,1.10255,1.1027,1.10255,1.1027,85300000.0
2007-05-08 13:01:00,1.1027,1.1027,1.1026,1.1026,22000000.0
2007-05-08 13:02:00,1.1027,1.1027,1.1025,1.1025,363900005.0
2007-05-08 13:03:00,1.1025,1.1026,1.1023,1.1023,158100000.0
2007-05-08 13:04:00,1.1023,1.1024,1.1023,1.1024,71500000.0
2007-05-08 13:05:00,1.1024,1.1026,1.1024,1.1024,124499999.0
2007-05-08 13:06:00,1.1024,1.1024,1.102,1.1021,301099999.0
2007-05-08 13:07:00,1.102,1.10205,1.1019,1.10205,257299999.0
2007-05-08 13:08:00,1.10205,1.1021,1.10185,1.10195,518999992.0
2007-05-08 13:09:00,1.102,1.102,1.1018,1.1018,145100001.0
2007-05-08 13:10:00,1.10175,1.1018,1.10135,1.1015,624900003.0
2007-05-08 13:11:00,1.10145,1.10205,1.10145,1.102,633399996.0
2007-05-08 13:12:00,1.102,1.1021,1.10195,1.10205,953800004.0
2007-05-08 13:13:00,1.10215,1.10215,1.10215,1.10215,6400000.0
2007-05-08 13:14:00,1.10215,1.1022,1.10205,1.10205,221999995.0
2007-05-08 13:15:00,1.10205,1.1022,1.10205,1.1022,98500000.0
2007-05-08 13:16:00,1.1022,1.10255,1.1022,1.1025,352799999.0
2007-05-08 13:17:00,1.1025,1.10265,1.1025,1.10255,204999999.0
2007-05-08 13:18:00,1.1025,1.1026,1.1025,1.1026,415899998.0
2007-05-08 13:19:00,1.1026,1.1026,1.1025,1.1026,207699997.0
2007-05-08 13:20:00,1.1026,1.1026,1.1025,1.1026,62000000.0
2007-05-08 13:21:00,1.1026,1.1026,1.1025,1.1025,12800000.0
2007-05-08 13:22:00,1.1025,1.1025,1.10245,1.1025,12100000.0
2007-05-08 13:23:00,1.1025,1.1025,1.1025,1.1025,3300000.0
2007-05-08 13:24:00,1.1025,1.1026,1.1025,1.1026,8900000.0
2007-05-08 13:25:00,1.1026,1.1026,1.1024,1.1025,80000000.0
2007-05-08 13:26:00,1.10245,1.1025,1.10235,1.1024,48800000.0
2007-05-08 13:27:00,1.1024,1.1024,1.1022,1.10225,149200001.0
2007-05-08 13:28:00,1.1024,1.1024,1.1024,1.1024,300000.0
2007-05-08 13:29:00,1.1023,1.1024,1.1023,1.1024,1400000.0
2007-05-08 13:30:00,1.1024,1.1024,1.1024,1.1024,10000000.0
2007-05-08 13:31:00,1.10213,1.10227,1.10208,1.10227,448999997.0
2007-05-08 13:32:00,1.1024,1.1024,1.1024,1.1024,8200000.0
2007-05-08 13:33:00,1.1024,1.1024,1.1023,1.10235,26000000.0
2007-05-08 13:34:00,1.1023,1.10235,1.10215,1.10215,82600000.0
2007-05-08 13:35:00,1.10215,1.10215,1.10185,1.10185,435200000.0
2007-05-08 13:36:00,1.1019,1.1019,1.10175,1.10175,69300000.0
2007-05-08 13:37:00,1.1018,1.1019,1.10175,1.1019,59100000.0
2007-05-08 13:38:00,1.1019,1.10195,1.1018,1.1018,455000003.0
2007-05-08 13:39:00,1.1019,1.10195,1.1018,1.1018,327400002.0
2007-05-08 13:40:00,1.1018,1.1019,1.10175,1.1019,474600000.0
2007-05-08 13:41:00,1.1019,1.10195,1.1019,1.10195,39700000.0
2007-05-08 13:42:00,1.1019,1.102,1.1019,1.1019,467199999.0
2007-05-08 13:43:00,1.10195,1.102,1.10195,1.10195,166700000.0
2007-05-08 13:44:00,1.102,1.102,1.102,1.102,70299999.0
2007-05-08 13:45:00,1.10205,1.10215,1.10205,1.10215,511299996.0
2007-05-08 13:46:00,1.10225,1.10225,1.10225,1.10225,6400000.0
2007-05-08 13:47:00,1.10225,1.10225,1.10205,1.10215,256714470.0
2007-05-08 13:48:00,1.1022,1.10225,1.10215,1.10225,128629104.0
2007-05-08 13:49:00,1.10225,1.10225,1.10225,1.10225,8000000.0
2007-05-08 13:50:00,1.10225,1.10225,1.1022,1.10225,174999999.0
2007-05-08 13:51:00,1.10225,1.10225,1.10225,1.10225,14400000.0
2007-05-08 13:52:00,1.10225,1.10225,1.102,1.102,359700000.0
2007-05-08 13:53:00,1.10195,1.10195,1.10185,1.10185,287800000.0
2007-05-08 13:54:00,1.1019,1.10195,1.10185,1.1019,176999997.0
2007-05-08 13:55:00,1.10164,1.10181,1.10147,1.10155,370100000.0
2007-05-08 13:56:00,1.1019,1.1021,1.1019,1.1021,188399999.0
2007-05-08 13:57:00,1.102,1.102,1.102,1.102,56600000.0
2007-05-08 13:58:00,1.102,1.1021,1.102,1.1021,31900000.0
2007-05-08 13:59:00,1.1021,1.1021,1.102,1.10205,52700000.0
2007-05-08 14:00:00,1.1022,1.1024,1.1022,1.10235,274699999.0
2007-05-08 14:01:00,1.1024,1.10245,1.10235,1.10235,498999991.0
2007-05-08 14:02:00,1.10235,1.1024,1.10235,1.10235,64300000.0
2007-05-08 14:03:00,1.10235,1.10245,1.10235,1.10235,462599999.0
2007-05-08 14:04:00,1.1023,1.10235,1.10225,1.1023,318899997.0
2007-05-08 14:05:00,1.1023,1.1023,1.102,1.1021,913000003.0
2007-05-08 14:06:00,1.1021,1.1024,1.10205,1.10235,1218699998.0
2007-05-08 14:07:00,1.1024,1.10255,1.10225,1.10245,1032399991.0
2007-05-08 14:08:00,1.1024,1.1025,1.1024,1.1024,382299997.0
2007-05-08 14:09:00,1.10235,1.10245,1.10235,1.1024,126999998.0
2007-05-08 14:10:00,1.1024,1.10245,1.1024,1.10245,41800000.0
2007-05-08 14:11:00,1.1024,1.1024,1.10225,1.10225,137700001.0
2007-05-08 14:12:00,1.1023,1.1023,1.10215,1.10225,570700012.0
2007-05-08 14:13:00,1.1022,1.10225,1.1021,1.1022,416399996.0
2007-05-08 14:14:00,1.1022,1.1023,1.1021,1.1022,803299991.0
2007-05-08 14:15:00,1.1022,1.10245,1.1022,1.1024,257300000.0
2007-05-08 14:16:00,1.1024,1.10245,1.10235,1.1024,559200002.0
2007-05-08 14:17:00,1.1024,1.10245,1.10235,1.1024,939499990.0
2007-05-08 14:18:00,1.1024,1.1025,1.10235,1.1024,553699993.0
2007-05-08 14:19:00,1.1025,1.1025,1.1024,1.1025,156699999.0
2007-05-08 14:20:00,1.1025,1.1032,1.10245,1.10315,1779100012.0
2007-05-08 14:21:00,1.1032,1.1032,1.103,1.1032,865600003.0
2007-05-08 14:22:00,1.1032,1.1034,1.1031,1.10325,293900000.0
2007-05-08 14:23:00,1.10325,1.1033,1.1032,1.1033,383400001.0
2007-05-08 14:24:00,1.1032,1.10325,1.10315,1.1032,430500000.0
2007-05-08 14:25:00,1.10315,1.10335,1.1031,1.10335,440200000.0
2007-05-08 14:26:00,1.10335,1.1035,1.1033,1.1033,211300000.0
2007-05-08 14:27:00,1.10335,1.10335,1.1031,1.10335,210199997.0
2007-05-08 14:28:00,1.10335,1.1036,1.10335,1.10345,495099998.0
2007-05-08 14:29:00,1.1035,1.1036,1.10335,1.10335,1100800011.0
2007-05-08 14:30:00,1.10335,1.10345,1.1033,1.10335,370300000.0
2007-05-08 14:31:00,1.10335,1.1034,1.1033,1.1034,83300000.0
2007-05-08 14:32:00,1.1034,1.1034,1.1033,1.1034,83100000.0
2007-05-08 14:33:00,1.1034,1.1038,1.1034,1.1037,948499995.0
2007-05-08 14:34:00,1.1037,1.1043,1.1037,1.10425,1131110002.0
2007-05-08 14:35:00,1.1042,1.10425,1.10395,1.10425,943000000.0
2007-05-08 14:36:00,1.10425,1.1043,1.1041,1.1042,263099999.0
2007-05-08 14:37:00,1.10425,1.10435,1.10415,1.1042,600599998.0
2007-05-08 14:38:00,1.10415,1.10435,1.1041,1.1042,511400001.0
2007-05-08 14:39:00,1.1042,1.1042,1.10405,1.1042,418456331.0
2007-05-08 14:40:00,1.1041,1.1042,1.10405,1.1041,49099999.0
2007-05-08 14:41:00,1.1041,1.1041,1.10405,1.10405,266600001.0
2007-05-08 14:42:00,1.1041,1.1048,1.10395,1.1048,673699998.0
2007-05-08 14:43:00,1.1048,1.1049,1.1046,1.1047,1311700008.0
2007-05-08 14:44:00,1.1047,1.1047,1.1045,1.1046,492300003.0
2007-05-08 14:45:00,1.1046,1.10465,1.1045,1.1045,137200000.0
2007-05-08 14:46:00,1.10455,1.10535,1.10455,1.1053,426799998.0
2007-05-08 14:47:00,1.1053,1.1054,1.1048,1.1048,688000002.0
2007-05-08 14:48:00,1.1048,1.10505,1.10475,1.10485,939800005.0
2007-05-08 14:49:00,1.1048,1.105,1.10475,1.1049,253100000.0
2007-05-08 14:50:00,1.1049,1.105,1.10485,1.1049,347199999.0
2007-05-08 14:51:00,1.1049,1.10495,1.1048,1.1048,289900001.0
2007-05-08 14:52:00,1.1047,1.10475,1.1045,1.10475,1132099998.0
2007-05-08 14:53:00,1.10475,1.1049,1.1045,1.1047,724900000.0
2007-05-08 14:54:00,1.1047,1.1047,1.1043,1.1045,707800000.0
2007-05-08 14:55:00,1.1045,1.1047,1.1044,1.10465,275500000.0
2007-05-08 14:56:00,1.10465,1.1047,1.1043,1.1043,443900001.0
2007-05-08 14:57:00,1.10435,1.10435,1.10425,1.1043,559999999.0
2007-05-08 14:58:00,1.1043,1.10435,1.1043,1.1043,311799999.0
2007-05-08 14:59:00,1.1043,1.1043,1.1043,1.1043,2000000.0
2007-05-08 15:00:00,1.1043,1.1044,1.1043,1.1044,287400000.0
2007-05-08 15:01:00,1.1045,1.1045,1.1044,1.1044,159206161.0
2007-05-08 15:02:00,1.1043,1.1047,1.1043,1.10455,385999999.0
2007-05-08 15:03:00,1.10455,1.10455,1.1045,1.1045,63700000.0
2007-05-08 15:04:00,1.1045,1.1048,1.1045,1.1046,605000003.0
2007-05-08 15:05:00,1.1046,1.1048,1.10455,1.1048,351699997.0
2007-05-08 15:06:00,1.1048,1.1052,1.1048,1.10495,999799999.0
2007-05-08 15:07:00,1.10495,1.10495,1.1049,1.1049,37200000.0
2007-05-08 15:08:00,1.1049,1.1049,1.10475,1.10475,13271517.0
2007-05-08 15:09:00,1.10475,1.10475,1.10455,1.10465,442099998.0
2007-05-08 15:10:00,1.10465,1.10465,1.10455,1.10455,203999998.0
2007-05-08 15:11:00,1.1045,1.1046,1.10445,1.10455,281199997.0
2007-05-08 15:12:00,1.10455,1.1046,1.10445,1.1045,383100002.0
2007-05-08 15:13:00,1.1045,1.1045,1.10415,1.1042,410399997.0
2007-05-08 15:14:00,1.10415,1.1043,1.10415,1.1043,161000000.0
2007-05-08 15:15:00,1.1043,1.10435,1.1043,1.10435,67700001.0
2007-05-08 15:16:00,1.10435,1.10445,1.1042,1.1042,326600001.0
2007-05-08 15:17:00,1.10415,1.1042,1.1041,1.1042,96699999.0
2007-05-08 15:18:00,1.1042,1.1042,1.10405,1.1041,316199999.0
2007-05-08 15:19:00,1.1041,1.10415,1.1041,1.1041,179200000.0
2007-05-08 15:20:00,1.10405,1.1041,1.104,1.1041,230100000.0
2007-05-08 15:21:00,1.104,1.1041,1.104,1.1041,482999998.0
2007-05-08 15:22:00,1.104,1.10415,1.1038,1.1038,505400000.0
2007-05-08 15:23:00,1.10385,1.10405,1.1038,1.104,595400000.0
2007-05-08 15:24:00,1.104,1.1041,1.10395,1.1041,225491297.0
2007-05-08 15:25:00,1.1041,1.1042,1.10405,1.1041,392800000.0
2007-05-08 15:26:00,1.1041,1.10425,1.10405,1.1042,1463899999.0
2007-05-08 15:27:00,1.1042,1.1042,1.10405,1.1041,555800001.0
2007-05-08 15:28:00,1.1041,1.10415,1.104,1.1041,477800007.0
2007-05-08 15:29:00,1.1041,1.10425,1.104,1.1041,1025930798.0
2007-05-08 15:30:00,1.10415,1.10425,1.10395,1.10405,1003900002.0
2007-05-08 15:31:00,1.10405,1.1041,1.10395,1.104,474800000.0
2007-05-08 15:32:00,1.10405,1.10405,1.10385,1.10385,112100000.0
2007-05-08 15:33:00,1.10385,1.10395,1.10385,1.10385,141600000.0
2007-05-08 15:34:00,1.1038,1.10395,1.1038,1.10395,402899998.0
2007-05-08 15:35:00,1.10395,1.10395,1.10385,1.1039,125899998.0
2007-05-08 15:36:00,1.10395,1.10395,1.1039,1.10395,446900014.0
2007-05-08 15:37:00,1.10395,1.10395,1.10375,1.10385,894399995.0
2007-05-08 15:38:00,1.10385,1.1039,1.10375,1.10385,189900000.0
2007-05-08 15:39:00,1.10385,1.10385,1.10375,1.10385,370900006.0
2007-05-08 15:40:00,1.10385,1.10385,1.10375,1.1038,135500000.0
2007-05-08 15:41:00,1.10375,1.10385,1.10375,1.10385,104000000.0
2007-05-08 15:42:00,1.10385,1.10385,1.10385,1.10385,12200000.0
2007-05-08 15:43:00,1.10385,1.10385,1.10385,1.10385,2400000.0
2007-05-08 15:44:00,1.10385,1.10385,1.10375,1.10385,299800001.0
2007-05-08 15:45:00,1.10385,1.10385,1.10385,1.10385,10400000.0
2007-05-08 15:46:00,1.10385,1.10385,1.1036,1.10365,169000000.0
2007-05-08 15:47:00,1.10365,1.10365,1.10365,1.10365,4000000.0
2007-05-08 15:48:00,1.10365,1.10365,1.1036,1.1036,211499999.0
2007-05-08 15:49:00,1.1036,1.1037,1.1036,1.1036,232000004.0
2007-05-08 15:50:00,1.1037,1.10375,1.1037,1.10375,15200000.0
2007-05-08 15:51:00,1.10375,1.10375,1.1037,1.10375,847899994.0
2007-05-08 15:52:00,1.10375,1.1038,1.1037,1.10375,338800003.0
2007-05-08 15:53:00,1.1038,1.10395,1.1037,1.10395,320700001.0
2007-05-08 15:54:00,1.10395,1.104,1.10385,1.1039,204800001.0
2007-05-08 15:55:00,1.1039,1.104,1.10385,1.1039,393599997.0
2007-05-08 15:56:00,1.104,1.104,1.1038,1.10385,989499993.0
2007-05-08 15:57:00,1.10385,1.10395,1.1038,1.1039,874099995.0
2007-05-08 15:58:00,1.1039,1.1039,1.10385,1.10385,101600000.0
2007-05-08 15:59:00,1.1039,1.1042,1.1039,1.1042,1260099999.0
2007-05-08 16:00:00,1.1042,1.1043,1.104,1.104,1006199995.0
2007-05-08 16:01:00,1.10405,1.1041,1.10385,1.1039,1006199995.0
2007-05-08 16:02:00,1.1039,1.10395,1.1038,1.1038,204999994.0
2007-05-08 16:03:00,1.10385,1.10385,1.1036,1.10375,608999992.0
2007-05-08 16:04:00,1.1038,1.1038,1.10375,1.1038,112000000.0
2007-05-08 16:05:00,1.1038,1.1038,1.10375,1.1038,161100001.0
2007-05-08 16:06:00,1.1038,1.10385,1.10345,1.10355,602699997.0
2007-05-08 16:07:00,1.10355,1.1036,1.10355,1.10355,68600000.0
2007-05-08 16:08:00,1.1035,1.10365,1.1034,1.10355,948799998.0
2007-05-08 16:09:00,1.10355,1.10365,1.1035,1.1036,507800000.0
2007-05-08 16:10:00,1.1036,1.10375,1.10355,1.1036,1538149984.0
2007-05-08 16:11:00,1.1036,1.10375,1.1036,1.10375,59700000.0
2007-05-08 16:12:00,1.1037,1.104,1.1037,1.10395,326550000.0
2007-05-08 16:13:00,1.10395,1.1042,1.10395,1.1042,745700002.0
2007-05-08 16:14:00,1.1041,1.1043,1.10395,1.1043,747699999.0
2007-05-08 16:15:00,1.1043,1.10455,1.1041,1.1042,657999999.0
2007-05-08 16:16:00,1.1041,1.10435,1.104,1.1043,596970912.0
2007-05-08 16:17:00,1.1043,1.1048,1.1043,1.1047,327900001.0
2007-05-08 16:18:00,1.1047,1.10485,1.1046,1.10485,1515100008.0
2007-05-08 16:19:00,1.1048,1.1049,1.10455,1.10455,1513400006.0
2007-05-08 16:20:00,1.1046,1.10525,1.10455,1.10515,1057400004.0
2007-05-08 16:21:00,1.1052,1.10525,1.1051,1.1051,589799994.0
2007-05-08 16:22:00,1.1052,1.1052,1.1051,1.10515,606000002.0
2007-05-08 16:23:00,1.10515,1.1052,1.1048,1.10495,1185322177.0
2007-05-08 16:24:00,1.105,1.105,1.1048,1.105,662200000.0
2007-05-08 16:25:00,1.1049,1.1052,1.1048,1.1051,795300008.0
2007-05-08 16:26:00,1.1051,1.106,1.1051,1.1059,1218599997.0
2007-05-08 16:27:00,1.1059,1.1059,1.10555,1.1057,801100000.0
2007-05-08 16:28:00,1.1056,1.1056,1.1054,1.1055,393100001.0
2007-05-08 16:29:00,1.1055,1.1057,1.1054,1.1057,333299996.0
2007-05-08 16:30:00,1.1057,1.1058,1.1056,1.1057,402949993.0
2007-05-08 16:31:00,1.10575,1.10575,1.1055,1.1055,815600001.0
2007-05-08 16:32:00,1.1055,1.10565,1.1054,1.10555,361899996.0
2007-05-08 16:33:00,1.1056,1.1058,1.10535,1.1055,303599999.0
2007-05-08 16:34:00,1.10555,1.10555,1.1054,1.1055,79800000.0
2007-05-08 16:35:00,1.10545,1.1057,1.10545,1.10555,248100000.0
2007-05-08 16:36:00,1.1055,1.10585,1.10545,1.1057,717899989.0
2007-05-08 16:37:00,1.1057,1.1057,1.1055,1.10555,326400001.0
2007-05-08 16:38:00,1.1055,1.1055,1.1054,1.1054,758699984.0
2007-05-08 16:39:00,1.10535,1.1055,1.1053,1.1054,742400002.0
2007-05-08 16:40:00,1.10545,1.1056,1.10535,1.1055,365761802.0
2007-05-08 16:41:00,1.1055,1.1056,1.10535,1.1054,508585414.0
2007-05-08 16:42:00,1.1054,1.1054,1.1053,1.10535,211900000.0
2007-05-08 16:43:00,1.10535,1.1056,1.10525,1.1056,812599998.0
2007-05-08 16:44:00,1.1056,1.1057,1.10545,1.10545,673899991.0
2007-05-08 16:45:00,1.10545,1.1057,1.10535,1.1054,151300000.0
2007-05-08 16:46:00,1.1054,1.10545,1.10525,1.10525,249900000.0
2007-05-08 16:47:00,1.1053,1.10545,1.1052,1.1052,450900000.0
2007-05-08 16:48:00,1.1052,1.1052,1.1047,1.10475,1229199996.0
2007-05-08 16:49:00,1.10475,1.10475,1.10445,1.1046,1019700005.0
2007-05-08 16:50:00,1.1045,1.1047,1.10435,1.10465,1097199994.0
2007-05-08 16:51:00,1.1047,1.1047,1.1044,1.1045,963500004.0
2007-05-08 16:52:00,1.1045,1.1046,1.10435,1.10455,754999990.0
2007-05-08 16:53:00,1.1045,1.10475,1.1045,1.10465,1323999996.0
2007-05-08 16:54:00,1.10465,1.1047,1.10455,1.1046,343499999.0
2007-05-08 16:55:00,1.1046,1.1048,1.1046,1.1047,378400000.0
2007-05-08 16:56:00,1.1047,1.1051,1.1047,1.10495,597500002.0
2007-05-08 16:57:00,1.10495,1.1055,1.1049,1.10535,1517699997.0
2007-05-08 16:58:00,1.1053,1.1053,1.10475,1.105,1265100000.0
2007-05-08 16:59:00,1.105,1.1054,1.105,1.10535,448500000.0
2007-05-08 17:00:00,1.10535,1.1054,1.10495,1.10525,742047683.0
2007-05-08 17:01:00,1.1052,1.10535,1.1051,1.10515,1022300005.0
2007-05-08 17:02:00,1.10515,1.10515,1.1051,1.1051,681900000.0
2007-05-08 17:03:00,1.1051,1.1051,1.1048,1.1048,738900003.0
2007-05-08 17:04:00,1.1048,1.1049,1.1048,1.10485,27800000.0
2007-05-08 17:05:00,1.10485,1.10485,1.1048,1.1048,30300001.0
2007-05-08 17:06:00,1.10485,1.1051,1.1048,1.10505,344100012.0
2007-05-08 17:07:00,1.10505,1.1051,1.1048,1.1048,385099999.0
2007-05-08 17:08:00,1.1048,1.10485,1.1047,1.1048,1228200005.0
2007-05-08 17:09:00,1.1048,1.1049,1.1048,1.10485,70900000.0
2007-05-08 17:10:00,1.1048,1.10485,1.1048,1.10485,113900001.0
2007-05-08 17:11:00,1.10443,1.10461,1.10443,1.10457,79525002.0
2007-05-08 17:12:00,1.1049,1.1049,1.1049,1.1049,800000.0
2007-05-08 17:13:00,1.1049,1.1049,1.1049,1.1049,2000000.0
2007-05-08 17:14:00,1.1049,1.1049,1.1049,1.1049,6400000.0
2007-05-08 17:15:00,1.1049,1.1049,1.1049,1.1049,13500000.0
2007-05-08 17:16:00,1.1049,1.1049,1.10485,1.1049,79908867.0
2007-05-08 17:17:00,1.1049,1.1049,1.10485,1.10485,97904433.0
2007-05-08 17:18:00,1.10485,1.1049,1.10485,1.1049,104504434.0
2007-05-08 17:19:00,1.10495,1.1051,1.10495,1.10505,35400000.0
2007-05-08 17:20:00,1.10505,1.10505,1.1048,1.10485,342299998.0
2007-05-08 17:21:00,1.1048,1.1049,1.1048,1.1049,31800001.0
2007-05-08 17:22:00,1.1049,1.1049,1.1049,1.1049,287199994.0
2007-05-08 17:23:00,1.1049,1.105,1.10485,1.1049,467300004.0
2007-05-08 17:24:00,1.1049,1.105,1.1049,1.105,453099998.0
2007-05-08 17:25:00,1.105,1.1051,1.105,1.105,162600003.0
2007-05-08 17:26:00,1.105,1.105,1.1049,1.10495,258400000.0
2007-05-08 17:27:00,1.10495,1.10495,1.10495,1.10495,6400000.0
2007-05-08 17:28:00,1.105,1.1052,1.1048,1.1049,734100000.0
2007-05-08 17:29:00,1.1049,1.1049,1.1047,1.1047,302700000.0
2007-05-08 17:30:00,1.1047,1.1048,1.10465,1.1047,238100000.0
2007-05-08 17:31:00,1.10475,1.1048,1.10465,1.10475,44199999.0
2007-05-08 17:32:00,1.1048,1.1048,1.1047,1.1047,257000000.0
2007-05-08 17:33:00,1.1047,1.1048,1.1047,1.10475,51399998.0
2007-05-08 17:34:00,1.1048,1.1048,1.10465,1.10475,120899998.0
2007-05-08 17:35:00,1.1047,1.1048,1.1046,1.1047,668199999.0
2007-05-08 17:36:00,1.1047,1.1047,1.1047,1.1047,282100002.0
2007-05-08 17:37:00,1.1047,1.1048,1.1047,1.1048,132400000.0
2007-05-08 17:38:00,1.1047,1.1048,1.10465,1.10475,268400001.0
2007-05-08 17:39:00,1.10475,1.10485,1.1047,1.10485,181900001.0
2007-05-08 17:40:00,1.1048,1.10495,1.1048,1.10495,307900002.0
2007-05-08 17:41:00,1.10495,1.10495,1.1049,1.10495,76900000.0
2007-05-08 17:42:00,1.10495,1.105,1.1049,1.1049,95500001.0
2007-05-08 17:43:00,1.1049,1.105,1.1049,1.1049,2400000.0
2007-05-08 17:44:00,1.1049,1.1049,1.10475,1.10475,102399999.0
2007-05-08 17:45:00,1.10475,1.1049,1.10475,1.1049,274700000.0
2007-05-08 17:46:00,1.1049,1.1049,1.1048,1.1049,151400002.0
2007-05-08 17:47:00,1.1049,1.1049,1.1049,1.1049,54400000.0
2007-05-08 17:48:00,1.1049,1.1051,1.1048,1.1049,550299995.0
2007-05-08 17:49:00,1.1049,1.1049,1.10475,1.10475,198499998.0
2007-05-08 17:50:00,1.1048,1.10485,1.1047,1.1048,196999998.0
2007-05-08 17:51:00,1.1048,1.10485,1.1048,1.10485,47800000.0
2007-05-08 17:52:00,1.10485,1.10485,1.10485,1.10485,1600000.0
2007-05-08 17:53:00,1.10468,1.10475,1.10453,1.10453,344299997.0
2007-05-08 17:54:00,1.10485,1.10485,1.10485,1.10485,6400000.0
2007-05-08 17:55:00,1.10485,1.105,1.1048,1.10495,86000000.0
2007-05-08 17:56:00,1.10495,1.10495,1.10475,1.1048,67700000.0
2007-05-08 17:57:00,1.1048,1.1048,1.1048,1.1048,139700000.0
2007-05-08 17:58:00,1.1048,1.1049,1.1048,1.10485,180000000.0
2007-05-08 17:59:00,1.10485,1.10485,1.10475,1.10475,234199999.0
2007-05-08 18:00:00,1.10475,1.10485,1.1047,1.10485,878099995.0
2007-05-08 18:01:00,1.10485,1.105,1.10485,1.105,148900000.0
2007-05-08 18:02:00,1.10495,1.1051,1.10495,1.105,419999999.0
2007-05-08 18:03:00,1.10495,1.105,1.10495,1.105,7400000.0
2007-05-08 18:04:00,1.1048,1.1048,1.10461,1.10469,58400000.0
2007-05-08 18:05:00,1.10478,1.10484,1.10471,1.10471,116899999.0
2007-05-08 18:06:00,1.10473,1.10481,1.10444,1.10467,216699998.0
2007-05-08 18:07:00,1.105,1.1054,1.10495,1.1054,427000003.0
2007-05-08 18:08:00,1.1053,1.1054,1.10525,1.1054,105000000.0
2007-05-08 18:09:00,1.1054,1.1054,1.10525,1.1053,135300000.0
2007-05-08 18:10:00,1.1053,1.1054,1.10525,1.1053,67700000.0
2007-05-08 18:11:00,1.10496,1.10506,1.10479,1.10499,467400010.0
2007-05-08 18:12:00,1.1053,1.1053,1.1052,1.10525,128100000.0
2007-05-08 18:13:00,1.10525,1.1054,1.10525,1.1053,162899997.0
2007-05-08 18:14:00,1.10525,1.10525,1.105,1.1051,426000004.0
2007-05-08 18:15:00,1.1051,1.1051,1.10495,1.10495,81000000.0
2007-05-08 18:16:00,1.10495,1.10495,1.1047,1.1047,471899998.0
2007-05-08 18:17:00,1.1047,1.1048,1.10465,1.10475,533400008.0
2007-05-08 18:18:00,1.1047,1.1051,1.10465,1.1051,527308832.0
2007-05-08 18:19:00,1.1051,1.1052,1.10505,1.1052,139200001.0
2007-05-08 18:20:00,1.1052,1.1053,1.1052,1.1053,398999998.0
2007-05-08 18:21:00,1.1053,1.10535,1.10525,1.1053,174800000.0
2007-05-08 18:22:00,1.1053,1.10535,1.1053,1.1053,187700000.0
2007-05-08 18:23:00,1.1053,1.1053,1.1051,1.1051,866699999.0
2007-05-08 18:24:00,1.1051,1.1052,1.1051,1.10515,171599996.0
2007-05-08 18:25:00,1.10515,1.10515,1.10505,1.1051,225299997.0
2007-05-08 18:26:00,1.1051,1.1051,1.10505,1.10505,299600000.0
2007-05-08 18:27:00,1.1051,1.1051,1.10485,1.10495,376099999.0
2007-05-08 18:28:00,1.1049,1.105,1.10485,1.105,289100001.0
2007-05-08 18:29:00,1.105,1.105,1.10495,1.105,199500000.0
2007-05-08 18:30:00,1.105,1.10505,1.10495,1.10495,232799997.0
2007-05-08 18:31:00,1.10466,1.10482,1.10458,1.1047,127500004.0
2007-05-08 18:32:00,1.10495,1.10495,1.10485,1.10485,289599999.0
2007-05-08 18:33:00,1.10485,1.1049,1.10485,1.10485,32000000.0
2007-05-08 18:34:00,1.10478,1.10478,1.1044,1.10455,81300000.0
2007-05-08 18:35:00,1.1049,1.1049,1.1049,1.1049,26400000.0
2007-05-08 18:36:00,1.1049,1.1049,1.10475,1.10475,214099999.0
2007-05-08 18:37:00,1.10475,1.10485,1.10475,1.10475,168200003.0
2007-05-08 18:38:00,1.10475,1.1048,1.10475,1.1048,74400000.0
2007-05-08 18:39:00,1.1048,1.10485,1.1048,1.10485,32100000.0
2007-05-08 18:40:00,1.10458,1.10474,1.1044,1.1046,324800004.0
2007-05-08 18:41:00,1.1048,1.1048,1.10475,1.10475,287100002.0
2007-05-08 18:42:00,1.10475,1.10495,1.10475,1.1049,192800000.0
2007-05-08 18:43:00,1.1049,1.1049,1.1048,1.1048,55500001.0
2007-05-08 18:44:00,1.1049,1.10495,1.1048,1.1049,106900001.0
2007-05-08 18:45:00,1.10495,1.10495,1.10495,1.10495,800000.0
2007-05-08 18:46:00,1.10495,1.10495,1.10495,1.10495,800000.0
2007-05-08 18:47:00,1.10495,1.10495,1.10495,1.10495,5600000.0
2007-05-08 18:48:00,1.10495,1.1051,1.10495,1.10505,311300002.0
2007-05-08 18:49:00,1.10505,1.1051,1.10505,1.1051,136399999.0
2007-05-08 18:50:00,1.1051,1.1051,1.10495,1.10495,115200000.0
2007-05-08 18:51:00,1.10495,1.10495,1.1049,1.1049,133600000.0
2007-05-08 18:52:00,1.1049,1.10495,1.1049,1.10495,81300001.0
2007-05-08 18:53:00,1.10495,1.105,1.10495,1.10495,3400000.0
2007-05-08 18:54:00,1.10505,1.1051,1.105,1.10505,195300000.0
2007-05-08 18:55:00,1.105,1.1051,1.10495,1.10495,460599993.0
2007-05-08 18:56:00,1.10495,1.10495,1.1049,1.1049,42000002.0
2007-05-08 18:57:00,1.10495,1.10495,1.10495,1.10495,800000.0
2007-05-08 18:58:00,1.10495,1.1052,1.1049,1.10495,328200002.0
2007-05-08 18:59:00,1.10495,1.10495,1.10475,1.10475,593800002.0
2007-05-08 19:00:00,1.10475,1.10495,1.10475,1.10485,333099998.0
2007-05-08 19:01:00,1.1048,1.1048,1.1048,1.1048,80900000.0
2007-05-08 19:02:00,1.1048,1.1048,1.10475,1.1048,55600000.0
2007-05-08 19:03:00,1.1048,1.1048,1.1047,1.10475,127999999.0
2007-05-08 19:04:00,1.1047,1.10475,1.10465,1.10475,307700000.0
2007-05-08 19:05:00,1.1047,1.1047,1.1047,1.1047,52800000.0
2007-05-08 19:06:00,1.1047,1.10475,1.1047,1.10475,29600000.0
2007-05-08 19:07:00,1.1047,1.1047,1.10455,1.10455,114400000.0
2007-05-08 19:08:00,1.1045,1.10455,1.10445,1.10445,178900000.0
2007-05-08 19:09:00,1.10445,1.1045,1.10445,1.1045,20000000.0
2007-05-08 19:10:00,1.1045,1.10455,1.10445,1.10445,66400000.0
2007-05-08 19:11:00,1.10445,1.10445,1.10425,1.1043,208899999.0
2007-05-08 19:12:00,1.10425,1.10435,1.10425,1.10425,215500000.0
2007-05-08 19:13:00,1.1043,1.1043,1.10425,1.10425,4800000.0
2007-05-08 19:14:00,1.10398,1.10407,1.10397,1.10398,91500000.0
2007-05-08 19:15:00,1.10425,1.1043,1.1042,1.1042,54600000.0
2007-05-08 19:16:00,1.10425,1.10425,1.10415,1.10425,73400002.0
2007-05-08 19:17:00,1.1042,1.10425,1.10405,1.10415,213700000.0
2007-05-08 19:18:00,1.1041,1.1042,1.104,1.1042,353499997.0
2007-05-08 19:19:00,1.1042,1.1042,1.1041,1.1042,100000001.0
2007-05-08 19:20:00,1.10415,1.10425,1.10405,1.1041,396899999.0
2007-05-08 19:21:00,1.1041,1.1041,1.104,1.104,530100001.0
2007-05-08 19:22:00,1.104,1.104,1.10395,1.104,183000000.0
2007-05-08 19:23:00,1.104,1.10405,1.104,1.104,354300000.0
2007-05-08 19:24:00,1.104,1.10405,1.104,1.104,496000000.0
2007-05-08 19:25:00,1.104,1.10405,1.10395,1.10405,191200000.0
2007-05-08 19:26:00,1.104,1.10405,1.10395,1.10405,147199999.0
2007-05-08 19:27:00,1.10405,1.10425,1.10405,1.1042,313500000.0
2007-05-08 19:28:00,1.1042,1.1042,1.1041,1.1041,384799999.0
2007-05-08 19:29:00,1.10415,1.10415,1.10405,1.10405,79600000.0
2007-05-08 19:30:00,1.10405,1.10405,1.10405,1.10405,4800000.0
2007-05-08 19:31:00,1.10405,1.10405,1.10395,1.10405,118700000.0
2007-05-08 19:32:00,1.10405,1.10405,1.104,1.10405,62999999.0
2007-05-08 19:33:00,1.10405,1.1041,1.10405,1.10405,9900000.0
2007-05-08 19:34:00,1.10405,1.1041,1.10405,1.10405,14700000.0
2007-05-08 19:35:00,1.10405,1.10405,1.104,1.104,217399998.0
2007-05-08 19:36:00,1.104,1.10405,1.10395,1.10405,275100000.0
2007-05-08 19:37:00,1.10405,1.1041,1.10395,1.10405,206900000.0
2007-05-08 19:38:00,1.10384,1.10384,1.10365,1.10382,96000000.0
2007-05-08 19:39:00,1.1041,1.1042,1.10405,1.10405,240499999.0
2007-05-08 19:40:00,1.1041,1.1041,1.1041,1.1041,29200000.0
2007-05-08 19:41:00,1.1041,1.1041,1.10405,1.10405,156400000.0
2007-05-08 19:42:00,1.1041,1.1041,1.1041,1.1041,390700000.0
2007-05-08 19:43:00,1.1041,1.1041,1.1041,1.1041,334900002.0
2007-05-08 19:44:00,1.10405,1.1041,1.1039,1.10395,565800000.0
2007-05-08 19:45:00,1.10395,1.10395,1.1039,1.10395,24000000.0
2007-05-08 19:46:00,1.104,1.104,1.1039,1.10395,76000000.0
2007-05-08 19:47:00,1.10395,1.104,1.10395,1.104,50400000.0
2007-05-08 19:48:00,1.104,1.104,1.1039,1.10395,101499998.0
2007-05-08 19:49:00,1.10395,1.104,1.10395,1.10395,267000000.0
2007-05-08 19:50:00,1.104,1.10405,1.10395,1.104,480000000.0
2007-05-08 19:51:00,1.104,1.104,1.10395,1.104,60700000.0
2007-05-08 19:52:00,1.1036,1.10371,1.10357,1.10357,121899997.0
2007-05-08 19:53:00,1.104,1.10405,1.104,1.10405,32500000.0
2007-05-08 19:54:00,1.10405,1.10405,1.10395,1.10395,370099996.0
2007-05-08 19:55:00,1.104,1.104,1.10395,1.10395,18300000.0
2007-05-08 19:56:00,1.10395,1.10405,1.1039,1.10405,401100000.0
2007-05-08 19:57:00,1.10405,1.1041,1.10405,1.1041,35700000.0
2007-05-08 19:58:00,1.1041,1.1041,1.10405,1.10405,12200000.0
2007-05-08 19:59:00,1.1041,1.1041,1.1041,1.1041,70400000.0
2007-05-08 20:00:00,1.1041,1.1041,1.1041,1.1041,397400004.0
2007-05-08 20:01:00,1.1041,1.1041,1.1041,1.1041,32700000.0
2007-05-08 20:02:00,1.10385,1.10397,1.10376,1.10397,49500000.0
2007-05-08 20:03:00,1.10392,1.10402,1.10388,1.1039,85300000.0
2007-05-08 20:04:00,1.1041,1.1041,1.1041,1.1041,48400000.0
2007-05-08 20:05:00,1.1041,1.1041,1.10405,1.1041,80000000.0
2007-05-08 20:06:00,1.1041,1.1041,1.104,1.104,397099993.0
2007-05-08 20:07:00,1.10405,1.10405,1.104,1.104,95600001.0
2007-05-08 20:08:00,1.104,1.10405,1.104,1.10405,184100000.0
2007-05-08 20:09:00,1.10405,1.1041,1.104,1.1041,229200001.0
2007-05-08 20:10:00,1.1041,1.1042,1.10405,1.1041,573799993.0
2007-05-08 20:11:00,1.10415,1.10425,1.10415,1.10425,155000000.0
2007-05-08 20:12:00,1.10425,1.10425,1.1042,1.1042,99900000.0
2007-05-08 20:13:00,1.1042,1.10425,1.10415,1.1042,346699999.0
2007-05-08 20:14:00,1.1042,1.10425,1.10415,1.10425,118300000.0
2007-05-08 20:15:00,1.1042,1.10425,1.1042,1.10425,342400000.0
2007-05-08 20:16:00,1.1042,1.10435,1.1042,1.1043,434799999.0
2007-05-08 20:17:00,1.1043,1.10435,1.10425,1.1043,295300005.0
2007-05-08 20:18:00,1.1043,1.1043,1.10425,1.10425,199099996.0
2007-05-08 20:19:00,1.1042,1.10425,1.1041,1.1041,274199998.0
2007-05-08 20:20:00,1.10415,1.1042,1.1041,1.1042,630700003.0
2007-05-08 20:21:00,1.1042,1.1042,1.1042,1.1042,227200004.0
2007-05-08 20:22:00,1.1042,1.1042,1.1042,1.1042,119500002.0
2007-05-08 20:23:00,1.1042,1.1042,1.1042,1.1042,48000000.0
2007-05-08 20:24:00,1.1042,1.1042,1.1042,1.1042,11000000.0
2007-05-08 20:25:00,1.1042,1.1044,1.1041,1.10425,879600000.0
2007-05-08 20:26:00,1.1043,1.1043,1.1043,1.1043,17100000.0
2007-05-08 20:27:00,1.1043,1.10435,1.1041,1.1042,523899996.0
2007-05-08 20:28:00,1.1042,1.10435,1.1042,1.1043,331700006.0
2007-05-08 20:29:00,1.1044,1.1044,1.10435,1.1044,4800000.0
2007-05-08 20:30:00,1.1044,1.1045,1.10435,1.10445,585099999.0
2007-05-08 20:31:00,1.10445,1.10445,1.10435,1.10445,513100004.0
2007-05-08 20:32:00,1.10445,1.1045,1.10445,1.1045,118400000.0
2007-05-08 20:33:00,1.1045,1.1045,1.10445,1.10445,28800000.0
2007-05-08 20:34:00,1.10445,1.10445,1.1044,1.1044,294999994.0
2007-05-08 20:35:00,1.1044,1.1044,1.1043,1.10435,467600004.0
2007-05-08 20:36:00,1.10435,1.10445,1.10435,1.10435,489100001.0
2007-05-08 20:37:00,1.1044,1.1044,1.1043,1.1044,341800007.0
2007-05-08 20:38:00,1.1044,1.1044,1.1043,1.10435,90899998.0
2007-05-08 20:39:00,1.1044,1.1044,1.1043,1.1043,186400000.0
2007-05-08 20:40:00,1.1043,1.1043,1.10415,1.1042,286199998.0
2007-05-08 20:41:00,1.1042,1.1042,1.10415,1.1042,297999998.0
2007-05-08 20:42:00,1.10415,1.1042,1.10415,1.1042,280499997.0
2007-05-08 20:43:00,1.1041,1.1044,1.1041,1.10435,480800003.0
2007-05-08 20:44:00,1.1045,1.1045,1.1044,1.1044,124000000.0
2007-05-08 20:45:00,1.1045,1.1045,1.1043,1.1043,333200004.0
2007-05-08 20:46:00,1.1043,1.10445,1.1043,1.10445,595600004.0
2007-05-08 20:47:00,1.10445,1.10445,1.1044,1.10445,16200000.0
2007-05-08 20:48:00,1.1044,1.1044,1.1043,1.1043,77400004.0
2007-05-08 20:49:00,1.1042,1.1043,1.1042,1.1043,626999991.0
2007-05-08 20:50:00,1.1043,1.1043,1.1043,1.1043,245500010.0
2007-05-08 20:51:00,1.1043,1.1043,1.1043,1.1043,1163800004.0
2007-05-08 20:52:00,1.1043,1.1044,1.1043,1.1044,567299999.0
2007-05-08 20:53:00,1.1044,1.1044,1.1042,1.1044,156399999.0
2007-05-08 20:54:00,1.1044,1.1044,1.1044,1.1044,40000000.0
2007-05-08 20:55:00,1.1044,1.1044,1.1043,1.1044,45500000.0
2007-05-08 20:56:00,1.1044,1.1044,1.1044,1.1044,60000000.0
2007-05-08 20:57:00,1.10423,1.10423,1.10405,1.10414,69100000.0
2007-05-08 20:58:00,1.10435,1.1045,1.10435,1.1045,55500000.0
2007-05-08 20:59:00,1.1045,1.1045,1.10445,1.10445,58400000.0
2007-05-08 21:00:00,1.10445,1.1048,1.10445,1.10455,854199996.0
2007-05-08 21:01:00,1.1046,1.10465,1.1046,1.1046,423600001.0
2007-05-08 21:02:00,1.1046,1.10465,1.1046,1.10465,18300000.0
2007-05-08 21:03:00,1.10465,1.1047,1.1045,1.1046,461300005.0
2007-05-08 21:04:00,1.1046,1.1046,1.1046,1.1046,26400000.0
2007-05-08 21:05:00,1.1046,1.10465,1.1046,1.1046,241400000.0
2007-05-08 21:06:00,1.1046,1.10465,1.1046,1.1046,74600000.0
2007-05-08 21:07:00,1.1046,1.1046,1.10445,1.10445,209500003.0
2007-05-08 21:08:00,1.1045,1.10455,1.1045,1.10455,68700001.0
2007-05-08 21:09:00,1.1046,1.10465,1.10455,1.10465,43700000.0
2007-05-08 21:10:00,1.10465,1.10465,1.1046,1.10465,240900004.0
2007-05-08 21:11:00,1.10465,1.10465,1.10465,1.10465,4800000.0
2007-05-08 21:12:00,1.10465,1.10495,1.10455,1.1047,609900002.0
2007-05-08 21:13:00,1.1047,1.1047,1.1046,1.1046,711600005.0
2007-05-08 21:14:00,1.10438,1.10445,1.10438,1.10442,44900000.0
2007-05-08 21:15:00,1.1046,1.1046,1.10445,1.10445,156500003.0
2007-05-08 21:16:00,1.1045,1.1045,1.10445,1.10445,112199996.0
2007-05-08 21:17:00,1.10445,1.10455,1.10445,1.1045,116499999.0
2007-05-08 21:18:00,1.10445,1.1045,1.1043,1.1043,644699997.0
2007-05-08 21:19:00,1.1043,1.1044,1.1043,1.1043,263099994.0
2007-05-08 21:20:00,1.10445,1.1045,1.1043,1.1044,520700004.0
2007-05-08 21:21:00,1.1044,1.1045,1.1044,1.1044,208999994.0
2007-05-08 21:22:00,1.1044,1.1044,1.1044,1.1044,28800000.0
2007-05-08 21:23:00,1.10422,1.1043,1.10415,1.1043,19500000.0
2007-05-08 21:24:00,1.1044,1.1044,1.1044,1.1044,800000.0
2007-05-08 21:25:00,1.1044,1.1044,1.1044,1.1044,9600000.0
2007-05-08 21:26:00,1.10445,1.1045,1.10445,1.1045,43100000.0
2007-05-08 21:27:00,1.1045,1.1045,1.10445,1.10445,133600000.0
2007-05-08 21:28:00,1.1045,1.1046,1.10445,1.10455,214099998.0
2007-05-08 21:29:00,1.10455,1.10455,1.1045,1.1045,71300000.0
2007-05-08 21:30:00,1.1046,1.1046,1.10455,1.10455,2100000.0
2007-05-08 21:31:00,1.1046,1.1046,1.1045,1.10455,264399993.0
2007-05-08 21:32:00,1.1046,1.1046,1.1045,1.1045,236399994.0
2007-05-08 21:33:00,1.10445,1.1045,1.10445,1.10445,110299998.0
2007-05-08 21:34:00,1.10445,1.1045,1.10445,1.1045,156400000.0
2007-05-08 21:35:00,1.1045,1.1045,1.1044,1.1044,58299998.0
2007-05-08 21:36:00,1.10445,1.10445,1.10445,1.10445,8000000.0
2007-05-08 21:37:00,1.10445,1.10445,1.10445,1.10445,3200000.0
2007-05-08 21:38:00,1.1042,1.10428,1.1041,1.1041,40400000.0
2007-05-08 21:39:00,1.10445,1.1047,1.1044,1.1047,489200003.0
2007-05-08 21:40:00,1.1047,1.1047,1.10455,1.1046,350500001.0
2007-05-08 21:41:00,1.1046,1.1046,1.1045,1.1045,177300000.0
2007-05-08 21:42:00,1.10445,1.10445,1.10445,1.10445,1600000.0
2007-05-08 21:43:00,1.1045,1.1046,1.1045,1.1046,91200001.0
2007-05-08 21:44:00,1.1045,1.1046,1.1045,1.1045,213999997.0
2007-05-08 21:45:00,1.10455,1.1046,1.1045,1.1045,424999995.0
2007-05-08 21:46:00,1.1045,1.1046,1.1045,1.1045,178499997.0
2007-05-08 21:47:00,1.1045,1.1046,1.1045,1.1045,216599994.0
2007-05-08 21:48:00,1.1045,1.1046,1.1045,1.1046,26999999.0
2007-05-08 21:49:00,1.10455,1.10455,1.10445,1.10445,155299998.0
2007-05-08 21:50:00,1.10445,1.10455,1.10425,1.10425,430900005.0
2007-05-08 21:51:00,1.10425,1.1043,1.10425,1.10425,89299999.0
2007-05-08 21:52:00,1.1043,1.1043,1.10425,1.10425,199799993.0
2007-05-08 21:53:00,1.10425,1.1044,1.10425,1.1044,126199997.0
2007-05-08 21:54:00,1.1044,1.1044,1.1043,1.1044,539599999.0
2007-05-08 21:55:00,1.1044,1.1044,1.10435,1.1044,1020999995.0
2007-05-08 21:56:00,1.1044,1.1046,1.1044,1.1045,162000000.0
2007-05-08 21:57:00,1.10445,1.10445,1.10435,1.10445,62400000.0
2007-05-08 21:58:00,1.10445,1.1046,1.1044,1.10455,76799999.0
2007-05-08 21:59:00,1.1046,1.1046,1.1046,1.1046,9800000.0
2007-05-08 22:00:00,1.1046,1.1046,1.1046,1.1046,19800000.0
2007-05-08 22:01:00,1.1046,1.1046,1.1046,1.1046,40300000.0
2007-05-08 22:02:00,1.1046,1.1046,1.10445,1.10445,228400000.0
2007-05-08 22:03:00,1.1045,1.1046,1.10445,1.1046,85700000.0
2007-05-08 22:04:00,1.1046,1.1046,1.1046,1.1046,23200000.0
2007-05-08 22:05:00,1.1046,1.1046,1.1046,1.1046,14400000.0
2007-05-08 22:06:00,1.1046,1.1046,1.1046,1.1046,74500000.0
2007-05-08 22:07:00,1.1046,1.1046,1.1045,1.1045,254600000.0
2007-05-08 22:08:00,1.1045,1.1045,1.1045,1.1045,90000000.0
2007-05-08 22:09:00,1.1045,1.1045,1.10445,1.1045,218900000.0
2007-05-08 22:10:00,1.1045,1.10455,1.10445,1.1045,169599998.0
2007-05-08 22:11:00,1.10445,1.10455,1.1044,1.1045,153600000.0
2007-05-08 22:12:00,1.1045,1.1046,1.10445,1.1045,290200003.0
2007-05-08 22:13:00,1.1045,1.10475,1.1045,1.1047,452700005.0
2007-05-08 22:14:00,1.1047,1.10495,1.1047,1.1049,672000002.0
2007-05-08 22:15:00,1.1049,1.1049,1.1049,1.1049,14300000.0
2007-05-08 22:16:00,1.1049,1.10495,1.10475,1.1049,127799997.0
2007-05-08 22:17:00,1.1049,1.1049,1.1047,1.1047,119100000.0
2007-05-08 22:18:00,1.1047,1.1047,1.1047,1.1047,218300000.0
2007-05-08 22:19:00,1.1047,1.1048,1.10465,1.1048,275799999.0
2007-05-08 22:20:00,1.1047,1.1048,1.10465,1.10465,327599999.0
2007-05-08 22:21:00,1.1047,1.10475,1.10465,1.10465,61500000.0
2007-05-08 22:22:00,1.1047,1.1048,1.1047,1.1047,307400004.0
2007-05-08 22:23:00,1.1047,1.1048,1.1046,1.10475,242399999.0
2007-05-08 22:24:00,1.1047,1.1047,1.1047,1.1047,11600000.0
2007-05-08 22:25:00,1.1048,1.1048,1.10465,1.1048,16400000.0
2007-05-08 22:26:00,1.1048,1.1048,1.1047,1.1047,70000000.0
2007-05-08 22:27:00,1.1043,1.10437,1.10426,1.10428,49600000.0
2007-05-08 22:28:00,1.1048,1.10485,1.10455,1.10485,343799999.0
2007-05-08 22:29:00,1.10485,1.10485,1.1048,1.1048,26399999.0
2007-05-08 22:30:00,1.1048,1.1048,1.10475,1.1048,30400000.0
2007-05-08 22:31:00,1.1048,1.1048,1.1047,1.1047,91600000.0
2007-05-08 22:32:00,1.1047,1.1047,1.1047,1.1047,200500002.0
2007-05-08 22:33:00,1.1048,1.1048,1.1047,1.1047,52000000.0
2007-05-08 22:34:00,1.10457,1.10467,1.10448,1.10451,172500006.0
2007-05-08 22:35:00,1.1048,1.1049,1.1047,1.1047,191099999.0
2007-05-08 22:36:00,1.1047,1.1047,1.1047,1.1047,128300000.0
2007-05-08 22:37:00,1.1047,1.1048,1.1047,1.1048,277800002.0
2007-05-08 22:38:00,1.10452,1.10461,1.10447,1.10447,5000000.0
2007-05-08 22:39:00,1.1048,1.1048,1.1048,1.1048,25600000.0
2007-05-08 22:40:00,1.1048,1.1048,1.1047,1.1047,126800000.0
2007-05-08 22:41:00,1.1047,1.1048,1.1047,1.1048,307000000.0
2007-05-08 22:42:00,1.1048,1.1048,1.1047,1.1047,331800002.0
2007-05-08 22:43:00,1.1047,1.1047,1.1047,1.1047,166800000.0
2007-05-08 22:44:00,1.1047,1.1047,1.1047,1.1047,100300000.0
2007-05-08 22:45:00,1.1047,1.1048,1.1047,1.1048,354000001.0
2007-05-08 22:46:00,1.10447,1.10455,1.10447,1.10452,17700000.0
2007-05-08 22:47:00,1.10447,1.10456,1.10447,1.10454,43300000.0
2007-05-08 22:48:00,1.1048,1.1048,1.1048,1.1048,167199992.0
2007-05-08 22:49:00,1.1048,1.1048,1.1047,1.1048,197499995.0
2007-05-08 22:50:00,1.1048,1.1048,1.1046,1.1048,425200003.0
2007-05-08 22:51:00,1.1047,1.1048,1.1047,1.1047,197299996.0
2007-05-08 22:52:00,1.1047,1.1047,1.1047,1.1047,186199999.0
2007-05-08 22:53:00,1.1047,1.1047,1.1047,1.1047,59599999.0
2007-05-08 22:54:00,1.1047,1.1047,1.1047,1.1047,40600001.0
2007-05-08 22:55:00,1.1047,1.1047,1.1047,1.1047,90700000.0
2007-05-08 22:56:00,1.1047,1.1047,1.1046,1.1047,124499999.0
2007-05-08 22:57:00,1.1047,1.1047,1.1046,1.1046,118299999.0
2007-05-08 22:58:00,1.1047,1.1047,1.1046,1.1046,45500001.0
2007-05-08 22:59:00,1.1047,1.1047,1.1047,1.1047,41300000.0
2007-05-08 23:00:00,1.1047,1.1047,1.1047,1.1047,6200000.0
2007-05-08 23:01:00,1.10435,1.10435,1.10433,1.10433,71399997.0
2007-05-08 23:02:00,1.1047,1.1049,1.1047,1.1049,44800000.0
2007-05-08 23:03:00,1.1049,1.1049,1.1048,1.1048,38400000.0
2007-05-08 23:04:00,1.1047,1.1048,1.1047,1.1047,126799999.0
2007-05-08 23:05:00,1.1048,1.1049,1.1048,1.1049,52300000.0
2007-05-08 23:06:00,1.1048,1.1049,1.1048,1.1049,52400000.0
2007-05-08 23:07:00,1.10464,1.10464,1.10437,1.10442,122000000.0
2007-05-08 23:08:00,1.1048,1.1048,1.1048,1.1048,23000000.0
2007-05-08 23:09:00,1.10461,1.10461,1.10446,1.10446,38300000.0
2007-05-08 23:10:00,1.1048,1.1048,1.1047,1.1047,32600000.0
2007-05-08 23:11:00,1.1045,1.1045,1.10433,1.1044,273699998.0
2007-05-08 23:12:00,1.1047,1.1048,1.1047,1.1048,220299999.0
2007-05-08 23:13:00,1.1048,1.1048,1.1047,1.1047,30299999.0
2007-05-08 23:14:00,1.1047,1.1047,1.10465,1.10465,77199998.0
2007-05-08 23:15:00,1.1047,1.1047,1.1047,1.1047,19900000.0
2007-05-08 23:16:00,1.10439,1.10439,1.10436,1.10436,27200000.0
2007-05-08 23:17:00,1.1048,1.1048,1.1047,1.1047,67100000.0
2007-05-08 23:18:00,1.1047,1.1048,1.1047,1.1048,117800000.0
2007-05-08 23:19:00,1.1048,1.1048,1.1048,1.1048,16800000.0
2007-05-08 23:20:00,1.10447,1.10457,1.10443,1.10449,53100000.0
2007-05-08 23:21:00,1.1048,1.1049,1.1047,1.1049,171700000.0
2007-05-08 23:22:00,1.1049,1.1049,1.1049,1.1049,13600000.0
2007-05-08 23:23:00,1.1049,1.1049,1.1049,1.1049,27200000.0
2007-05-08 23:24:00,1.1049,1.1049,1.1049,1.1049,22400000.0
2007-05-08 23:25:00,1.1049,1.1049,1.1049,1.1049,25600000.0
2007-05-08 23:26:00,1.1049,1.1049,1.1049,1.1049,23200000.0
2007-05-08 23:27:00,1.1049,1.105,1.1049,1.105,45500000.0
2007-05-08 23:28:00,1.105,1.1051,1.105,1.1051,176599999.0
2007-05-08 23:29:00,1.1051,1.1053,1.1051,1.1052,267800000.0
2007-05-08 23:30:00,1.1052,1.1052,1.1051,1.1052,56000001.0
2007-05-08 23:31:00,1.10499,1.10508,1.10495,1.10498,48500000.0
2007-05-08 23:32:00,1.1052,1.1052,1.1052,1.1052,20000000.0
2007-05-08 23:33:00,1.10495,1.10495,1.10495,1.10495,39800000.0
2007-05-08 23:34:00,1.1052,1.1052,1.1048,1.1052,168400000.0
2007-05-08 23:35:00,1.1052,1.1059,1.1052,1.1059,349199999.0
2007-05-08 23:36:00,1.1059,1.1065,1.1059,1.1063,739100003.0
2007-05-08 23:37:00,1.1063,1.1065,1.1063,1.1065,411300000.0
2007-05-08 23:38:00,1.1065,1.1067,1.1065,1.1066,392400000.0
2007-05-08 23:39:00,1.10636,1.1066,1.10629,1.10629,61100000.0
2007-05-08 23:40:00,1.1066,1.1066,1.1066,1.1066,216000000.0
2007-05-08 23:41:00,1.1066,1.1066,1.1064,1.1064,86300000.0
2007-05-08 23:42:00,1.1064,1.1064,1.1064,1.1064,140800000.0
2007-05-08 23:43:00,1.1064,1.1065,1.1064,1.1065,68800000.0
2007-05-08 23:44:00,1.1065,1.1066,1.10635,1.1065,270200001.0
2007-05-08 23:45:00,1.1065,1.1065,1.1065,1.1065,42400000.0
2007-05-08 23:46:00,1.1065,1.1065,1.10635,1.1064,96900000.0
2007-05-08 23:47:00,1.1064,1.1065,1.1064,1.1064,107200000.0
2007-05-08 23:48:00,1.1065,1.1065,1.1064,1.1064,93600000.0
2007-05-08 23:49:00,1.10603,1.10619,1.10603,1.1061,40400000.0
2007-05-08 23:50:00,1.1064,1.1065,1.1064,1.1064,170400000.0
2007-05-08 23:51:00,1.1065,1.1065,1.1065,1.1065,56800000.0
2007-05-08 23:52:00,1.1065,1.1066,1.1065,1.1065,42400000.0
2007-05-08 23:53:00,1.1066,1.1066,1.1065,1.1065,18400000.0
2007-05-08 23:54:00,1.1065,1.1065,1.1065,1.1065,53200000.0
2007-05-08 23:55:00,1.1065,1.1065,1.1064,1.1064,29600000.0
2007-05-08 23:56:00,1.1064,1.1065,1.1064,1.1065,133600000.0
2007-05-08 23:57:00,1.1065,1.1065,1.1065,1.1065,45600000.0
2007-05-08 23:58:00,1.1064,1.1064,1.1064,1.1064,49600000.0
2007-05-08 23:59:00,1.1064,1.1064,1.1064,1.1064,34900000.0
2007-05-09 00:00:00,1.1064,1.1065,1.1064,1.1064,233800000.0
2007-05-09 00:01:00,1.1064,1.1064,1.10625,1.1063,226800002.0
2007-05-09 00:02:00,1.1064,1.1064,1.1064,1.1064,274400000.0
2007-05-09 00:03:00,1.1064,1.1064,1.1063,1.1063,59200000.0
2007-05-09 00:04:00,1.1064,1.1064,1.1063,1.1063,150399999.0
2007-05-09 00:05:00,1.1063,1.1063,1.1061,1.10615,156800000.0
2007-05-09 00:06:00,1.1062,1.1063,1.1062,1.1063,79300000.0
2007-05-09 00:07:00,1.1063,1.1063,1.1061,1.1061,227300000.0
2007-05-09 00:08:00,1.10606,1.10606,1.10586,1.10589,105500000.0
2007-05-09 00:09:00,1.1062,1.1063,1.1061,1.1063,189000000.0
2007-05-09 00:10:00,1.1063,1.1063,1.1063,1.1063,82400000.0
2007-05-09 00:11:00,1.1063,1.1064,1.1063,1.1064,38400000.0
2007-05-09 00:12:00,1.1064,1.1064,1.1064,1.1064,16000000.0
2007-05-09 00:13:00,1.1064,1.1064,1.1064,1.1064,3200000.0
2007-05-09 00:14:00,1.1064,1.1064,1.10625,1.1063,341600001.0
2007-05-09 00:15:00,1.1064,1.1064,1.1064,1.1064,16000000.0
2007-05-09 00:16:00,1.1064,1.1064,1.1064,1.1064,24000000.0
2007-05-09 00:17:00,1.1064,1.1064,1.1064,1.1064,48000000.0
2007-05-09 00:18:00,1.1064,1.1064,1.10625,1.1064,310099996.0
2007-05-09 00:19:00,1.1064,1.1064,1.1064,1.1064,16000000.0
2007-05-09 00:20:00,1.1063,1.1064,1.1063,1.1063,72000000.0
2007-05-09 00:21:00,1.1063,1.1064,1.1063,1.1064,203200005.0
2007-05-09 00:22:00,1.1064,1.1065,1.1063,1.1063,133399999.0
2007-05-09 00:23:00,1.1063,1.1063,1.1062,1.1063,45400002.0
2007-05-09 00:24:00,1.1063,1.1063,1.1062,1.1062,47800000.0
2007-05-09 00:25:00,1.1062,1.1062,1.10595,1.10595,130200001.0
2007-05-09 00:26:00,1.10595,1.1061,1.10595,1.1061,132100001.0
2007-05-09 00:27:00,1.1061,1.1061,1.106,1.106,91600000.0
2007-05-09 00:28:00,1.1061,1.1061,1.106,1.106,65099998.0
2007-05-09 00:29:00,1.1061,1.1061,1.10595,1.106,102799998.0
2007-05-09 00:30:00,1.106,1.1061,1.106,1.1061,109500001.0
2007-05-09 00:31:00,1.1061,1.1062,1.1061,1.1061,171800001.0
2007-05-09 00:32:00,1.1061,1.1062,1.1061,1.1062,194200001.0
2007-05-09 00:33:00,1.1062,1.1062,1.1061,1.1061,47100001.0
2007-05-09 00:34:00,1.1061,1.1061,1.1061,1.1061,81100002.0
2007-05-09 00:35:00,1.1061,1.1061,1.1061,1.1061,107900000.0
2007-05-09 00:36:00,1.1061,1.1061,1.1061,1.1061,8000000.0
2007-05-09 00:37:00,1.1061,1.1061,1.1061,1.1061,36000000.0
2007-05-09 00:38:00,1.1061,1.1061,1.1061,1.1061,6400000.0
2007-05-09 00:39:00,1.10582,1.10588,1.1058,1.10588,111000000.0
2007-05-09 00:40:00,1.1061,1.1061,1.1061,1.1061,6400000.0
2007-05-09 00:41:00,1.106,1.1061,1.106,1.106,159000000.0
2007-05-09 00:42:00,1.1059,1.106,1.1059,1.1059,249900000.0
2007-05-09 00:43:00,1.1059,1.1059,1.10585,1.1059,66699999.0
2007-05-09 00:44:00,1.1059,1.1059,1.10585,1.1059,119700000.0
2007-05-09 00:45:00,1.106,1.106,1.106,1.106,3200000.0
2007-05-09 00:46:00,1.106,1.106,1.10585,1.10585,52000000.0
2007-05-09 00:47:00,1.10572,1.10578,1.10571,1.10578,286499993.0
2007-05-09 00:48:00,1.1059,1.106,1.1059,1.106,61599998.0
2007-05-09 00:49:00,1.106,1.1061,1.10595,1.1061,131300000.0
2007-05-09 00:50:00,1.106,1.1061,1.106,1.106,82600000.0
2007-05-09 00:51:00,1.1058,1.10589,1.10578,1.10578,189699998.0
2007-05-09 00:52:00,1.106,1.106,1.106,1.106,76300000.0
2007-05-09 00:53:00,1.10578,1.10578,1.10561,1.10561,238399998.0
2007-05-09 00:54:00,1.106,1.106,1.106,1.106,21600000.0
2007-05-09 00:55:00,1.1058,1.1058,1.10564,1.10565,290799997.0
2007-05-09 00:56:00,1.106,1.106,1.10555,1.10555,140400000.0
2007-05-09 00:57:00,1.10555,1.1056,1.10535,1.1056,520999993.0
2007-05-09 00:58:00,1.1056,1.1057,1.1056,1.1057,143300000.0
2007-05-09 00:59:00,1.1057,1.1057,1.10565,1.10565,62100000.0
2007-05-09 01:00:00,1.1057,1.1057,1.1056,1.1056,41100000.0
2007-05-09 01:01:00,1.1056,1.1057,1.1056,1.1057,46000000.0
2007-05-09 01:02:00,1.1057,1.1057,1.1057,1.1057,6400000.0
2007-05-09 01:03:00,1.1057,1.1057,1.10565,1.10565,25600000.0
2007-05-09 01:04:00,1.1056,1.1056,1.1056,1.1056,3600000.0
2007-05-09 01:05:00,1.1056,1.1056,1.1056,1.1056,7200000.0
2007-05-09 01:06:00,1.10533,1.10533,1.10527,1.10527,40400000.0
2007-05-09 01:07:00,1.1056,1.1056,1.1053,1.1054,159500000.0
2007-05-09 01:08:00,1.1054,1.1054,1.10525,1.10525,20800000.0
2007-05-09 01:09:00,1.10525,1.1054,1.10525,1.1054,119499999.0
2007-05-09 01:10:00,1.1054,1.1054,1.10535,1.10535,20800000.0
2007-05-09 01:11:00,1.10507,1.10507,1.10493,1.10498,40200000.0
2007-05-09 01:12:00,1.10535,1.10535,1.10535,1.10535,1600000.0
2007-05-09 01:13:00,1.10535,1.10535,1.1053,1.1053,27200000.0
2007-05-09 01:14:00,1.10535,1.1054,1.1052,1.1053,163400001.0
2007-05-09 01:15:00,1.1053,1.1054,1.1053,1.1054,8600000.0
2007-05-09 01:16:00,1.1054,1.1054,1.1053,1.1053,23000000.0
2007-05-09 01:17:00,1.1052,1.1053,1.1052,1.1053,280599999.0
2007-05-09 01:18:00,1.10499,1.10511,1.10491,1.10503,52300000.0
2007-05-09 01:19:00,1.1054,1.1055,1.1054,1.1055,4700000.0
2007-05-09 01:20:00,1.10513,1.10525,1.10513,1.10525,18800000.0
2007-05-09 01:21:00,1.1055,1.1055,1.1052,1.1052,131200000.0
2007-05-09 01:22:00,1.10482,1.10511,1.1048,1.10511,39800000.0
2007-05-09 01:23:00,1.1052,1.1052,1.1052,1.1052,45999999.0
2007-05-09 01:24:00,1.1052,1.1052,1.1052,1.1052,66700000.0
2007-05-09 01:25:00,1.1052,1.1052,1.1052,1.1052,44000000.0
2007-05-09 01:26:00,1.1052,1.1052,1.1052,1.1052,11800000.0
2007-05-09 01:27:00,1.1052,1.1052,1.10515,1.10515,24800000.0
2007-05-09 01:28:00,1.10515,1.1052,1.1051,1.1052,55600000.0
2007-05-09 01:29:00,1.1052,1.1052,1.1052,1.1052,4800000.0
2007-05-09 01:30:00,1.1052,1.1052,1.1051,1.10515,202000000.0
2007-05-09 01:31:00,1.1051,1.1051,1.10495,1.10495,47100001.0
2007-05-09 01:32:00,1.10495,1.10495,1.10495,1.10495,26299999.0
2007-05-09 01:33:00,1.10477,1.10483,1.10477,1.10483,40200000.0
2007-05-09 01:34:00,1.10471,1.10471,1.1046,1.1046,17000000.0
2007-05-09 01:35:00,1.105,1.1051,1.105,1.1051,232599999.0
2007-05-09 01:36:00,1.1051,1.1054,1.1051,1.1054,101699999.0
2007-05-09 01:37:00,1.1053,1.1054,1.10505,1.1052,275799998.0
2007-05-09 01:38:00,1.1053,1.1054,1.1052,1.1052,161499999.0
2007-05-09 01:39:00,1.10515,1.10515,1.10515,1.10515,39000000.0
2007-05-09 01:40:00,1.1052,1.1052,1.1052,1.1052,64100000.0
2007-05-09 01:41:00,1.1052,1.1052,1.1052,1.1052,64800000.0
2007-05-09 01:42:00,1.10494,1.1051,1.10489,1.10494,73300000.0
2007-05-09 01:43:00,1.1052,1.1052,1.1052,1.1052,9600000.0
2007-05-09 01:44:00,1.1052,1.1052,1.1052,1.1052,29300000.0
2007-05-09 01:45:00,1.1052,1.1052,1.1052,1.1052,9600000.0
2007-05-09 01:46:00,1.1052,1.1052,1.1052,1.1052,17800000.0
2007-05-09 01:47:00,1.1052,1.1052,1.1052,1.1052,15400000.0
2007-05-09 01:48:00,1.1052,1.1052,1.10515,1.10515,20800000.0
2007-05-09 01:49:00,1.10496,1.10498,1.10479,1.10479,40400000.0
2007-05-09 01:50:00,1.1052,1.1052,1.1052,1.1052,30800000.0
2007-05-09 01:51:00,1.10515,1.10515,1.10515,1.10515,27700000.0
2007-05-09 01:52:00,1.1052,1.1052,1.10515,1.10515,35700000.0
2007-05-09 01:53:00,1.1052,1.1052,1.10515,1.1052,51700000.0
2007-05-09 01:54:00,1.1052,1.1052,1.10515,1.1052,72700000.0
2007-05-09 01:55:00,1.1052,1.1055,1.1052,1.1053,263800001.0
2007-05-09 01:56:00,1.1053,1.1053,1.10525,1.1053,16000000.0
2007-05-09 01:57:00,1.1053,1.1053,1.1053,1.1053,18200000.0
2007-05-09 01:58:00,1.1053,1.1053,1.1053,1.1053,5800000.0
2007-05-09 01:59:00,1.1053,1.1053,1.1053,1.1053,40200000.0
2007-05-09 02:00:00,1.1053,1.1053,1.1053,1.1053,10400000.0
2007-05-09 02:01:00,1.1053,1.1053,1.10505,1.10505,288500000.0
2007-05-09 02:02:00,1.10505,1.1052,1.10505,1.10515,255600000.0
2007-05-09 02:03:00,1.1052,1.1052,1.10505,1.10515,197900001.0
2007-05-09 02:04:00,1.1052,1.1052,1.1052,1.1052,41600000.0
2007-05-09 02:05:00,1.1052,1.1052,1.1052,1.1052,13600000.0
2007-05-09 02:06:00,1.1052,1.1052,1.1052,1.1052,37100000.0
2007-05-09 02:07:00,1.1052,1.1053,1.1052,1.1053,63200000.0
2007-05-09 02:08:00,1.10512,1.10512,1.10498,1.10504,57100000.0
2007-05-09 02:09:00,1.10507,1.10507,1.10482,1.10482,82499999.0
2007-05-09 02:10:00,1.10506,1.10525,1.105,1.10509,132599997.0
2007-05-09 02:11:00,1.10511,1.10519,1.10497,1.10497,42299999.0
2007-05-09 02:12:00,1.10525,1.10525,1.10525,1.10525,6400000.0
2007-05-09 02:13:00,1.10505,1.10505,1.10505,1.10505,17800000.0
2007-05-09 02:14:00,1.10507,1.10513,1.10507,1.10513,29300000.0
2007-05-09 02:15:00,1.1054,1.1055,1.1054,1.1055,48700000.0
2007-05-09 02:16:00,1.1055,1.1055,1.1055,1.1055,36300000.0
2007-05-09 02:17:00,1.10499,1.10537,1.10499,1.10537,40200000.0
2007-05-09 02:18:00,1.1055,1.1055,1.1055,1.1055,36000000.0
2007-05-09 02:19:00,1.1055,1.1055,1.1055,1.1055,11700000.0
2007-05-09 02:20:00,1.1055,1.1055,1.1055,1.1055,20000000.0
2007-05-09 02:21:00,1.1055,1.1055,1.1055,1.1055,20800000.0
2007-05-09 02:22:00,1.1052,1.10532,1.10518,1.10525,375399996.0
2007-05-09 02:23:00,1.1053,1.1053,1.1052,1.1052,53699999.0
2007-05-09 02:24:00,1.1055,1.1055,1.1054,1.1055,50900000.0
2007-05-09 02:25:00,1.10498,1.10522,1.10498,1.10522,40200000.0
2007-05-09 02:26:00,1.1055,1.1055,1.10535,1.1055,317700002.0
2007-05-09 02:27:00,1.1055,1.1055,1.1055,1.1055,6400000.0
2007-05-09 02:28:00,1.1055,1.1056,1.1055,1.1056,31200000.0
2007-05-09 02:29:00,1.1056,1.1056,1.1056,1.1056,50800000.0
2007-05-09 02:30:00,1.1056,1.1056,1.1056,1.1056,21000000.0
2007-05-09 02:31:00,1.1056,1.1061,1.1056,1.106,271100000.0
2007-05-09 02:32:00,1.106,1.1061,1.106,1.1061,101800000.0
2007-05-09 02:33:00,1.1061,1.1061,1.1061,1.1061,23200000.0
2007-05-09 02:34:00,1.1061,1.1061,1.1061,1.1061,32000000.0
2007-05-09 02:35:00,1.1061,1.1061,1.106,1.106,125400002.0
2007-05-09 02:36:00,1.1056,1.10572,1.1056,1.10572,58499998.0
2007-05-09 02:37:00,1.1061,1.1062,1.1061,1.1062,17400000.0
2007-05-09 02:38:00,1.1064,1.1065,1.1063,1.1065,87200000.0
2007-05-09 02:39:00,1.1065,1.1066,1.10625,1.1063,668600002.0
2007-05-09 02:40:00,1.1063,1.1063,1.10625,1.10625,102000000.0
2007-05-09 02:41:00,1.10625,1.1063,1.1062,1.1062,92800001.0
2007-05-09 02:42:00,1.1062,1.1062,1.10605,1.1061,287900000.0
2007-05-09 02:43:00,1.10605,1.1061,1.10605,1.1061,10300000.0
2007-05-09 02:44:00,1.1061,1.1061,1.1061,1.1061,7200000.0
2007-05-09 02:45:00,1.1059,1.106,1.1059,1.10595,103300000.0
2007-05-09 02:46:00,1.10583,1.10583,1.10563,1.10575,27200000.0
2007-05-09 02:47:00,1.106,1.10605,1.106,1.10605,220799998.0
2007-05-09 02:48:00,1.106,1.106,1.106,1.106,163399994.0
2007-05-09 02:49:00,1.106,1.106,1.1059,1.1059,17600000.0
2007-05-09 02:50:00,1.1059,1.106,1.1059,1.106,31000000.0
2007-05-09 02:51:00,1.106,1.106,1.106,1.106,24000000.0
2007-05-09 02:52:00,1.10578,1.10584,1.1056,1.10584,161200000.0
2007-05-09 02:53:00,1.106,1.106,1.1059,1.10595,419199994.0
2007-05-09 02:54:00,1.106,1.1061,1.106,1.1061,204599999.0
2007-05-09 02:55:00,1.1061,1.1061,1.1061,1.1061,122400000.0
2007-05-09 02:56:00,1.1061,1.1061,1.1061,1.1061,92000000.0
2007-05-09 02:57:00,1.1061,1.1061,1.106,1.106,170300000.0
2007-05-09 02:58:00,1.106,1.1061,1.106,1.1061,67200000.0
2007-05-09 02:59:00,1.1061,1.1061,1.1061,1.1061,23100000.0
2007-05-09 03:00:00,1.1061,1.1062,1.106,1.106,237899998.0
2007-05-09 03:01:00,1.10568,1.10589,1.10568,1.10575,188000000.0
2007-05-09 03:02:00,1.106,1.106,1.1059,1.106,610000003.0
2007-05-09 03:03:00,1.106,1.106,1.1059,1.106,270399998.0
2007-05-09 03:04:00,1.106,1.1062,1.106,1.106,696899997.0
2007-05-09 03:05:00,1.106,1.106,1.10595,1.106,62099999.0
2007-05-09 03:06:00,1.106,1.1061,1.106,1.1061,363899997.0
2007-05-09 03:07:00,1.106,1.106,1.106,1.106,79500000.0
2007-05-09 03:08:00,1.106,1.106,1.106,1.106,219600000.0
2007-05-09 03:09:00,1.1058,1.1058,1.10561,1.10571,72300000.0
2007-05-09 03:10:00,1.106,1.106,1.1059,1.1059,22600000.0
2007-05-09 03:11:00,1.1059,1.106,1.1059,1.106,98700000.0
2007-05-09 03:12:00,1.106,1.106,1.1058,1.1058,283699998.0
2007-05-09 03:13:00,1.1059,1.1062,1.1059,1.1059,306500001.0
2007-05-09 03:14:00,1.1059,1.1059,1.1058,1.1058,132700000.0
2007-05-09 03:15:00,1.1058,1.10595,1.1058,1.1059,165200000.0
2007-05-09 03:16:00,1.10585,1.106,1.10585,1.106,55700000.0
2007-05-09 03:17:00,1.1058,1.10599,1.1058,1.10582,262999997.0
2007-05-09 03:18:00,1.106,1.1061,1.106,1.106,61600000.0
2007-05-09 03:19:00,1.106,1.1062,1.10595,1.10605,406000001.0
2007-05-09 03:20:00,1.1061,1.1063,1.10605,1.1063,374299998.0
2007-05-09 03:21:00,1.1063,1.1065,1.1062,1.1065,170400000.0
2007-05-09 03:22:00,1.1065,1.1067,1.1065,1.1066,360599999.0
2007-05-09 03:23:00,1.1066,1.1066,1.10655,1.1066,10200000.0
2007-05-09 03:24:00,1.1065,1.1065,1.1063,1.1063,324800000.0
2007-05-09 03:25:00,1.1063,1.1065,1.1063,1.1065,45600000.0
2007-05-09 03:26:00,1.1065,1.1065,1.1065,1.1065,4100000.0
2007-05-09 03:27:00,1.1065,1.1065,1.1065,1.1065,2600000.0
2007-05-09 03:28:00,1.1065,1.1065,1.10645,1.1065,5900000.0
2007-05-09 03:29:00,1.1065,1.1065,1.1063,1.1064,48400000.0
2007-05-09 03:30:00,1.1064,1.1064,1.1064,1.1064,6500000.0
2007-05-09 03:31:00,1.1064,1.1064,1.1064,1.1064,6500000.0
2007-05-09 03:32:00,1.1064,1.1064,1.1062,1.1063,108000000.0
2007-05-09 03:33:00,1.10607,1.10607,1.10586,1.10586,99100001.0
2007-05-09 03:34:00,1.1063,1.1063,1.1063,1.1063,9600000.0
2007-05-09 03:35:00,1.1063,1.1063,1.1063,1.1063,12800000.0
2007-05-09 03:36:00,1.1063,1.1063,1.1063,1.1063,9600000.0
2007-05-09 03:37:00,1.1063,1.1063,1.1063,1.1063,19200000.0
2007-05-09 03:38:00,1.1063,1.1063,1.1063,1.1063,57600000.0
2007-05-09 03:39:00,1.1063,1.1063,1.10625,1.10625,120200000.0
2007-05-09 03:40:00,1.1063,1.1063,1.1063,1.1063,19200000.0
2007-05-09 03:41:00,1.1063,1.1063,1.1063,1.1063,47200000.0
2007-05-09 03:42:00,1.1064,1.1064,1.1063,1.1063,3700000.0
2007-05-09 03:43:00,1.1063,1.1063,1.1062,1.1062,37200000.0
2007-05-09 03:44:00,1.1062,1.10645,1.10615,1.1064,339499997.0
2007-05-09 03:45:00,1.1064,1.1065,1.1064,1.1065,26300000.0
2007-05-09 03:46:00,1.1065,1.1065,1.1063,1.1064,196200000.0
2007-05-09 03:47:00,1.1064,1.1064,1.1064,1.1064,9500000.0
2007-05-09 03:48:00,1.1064,1.1064,1.1064,1.1064,19000000.0
2007-05-09 03:49:00,1.1065,1.1065,1.1065,1.1065,2300000.0
2007-05-09 03:50:00,1.1065,1.1065,1.10645,1.10645,13100000.0
2007-05-09 03:51:00,1.10645,1.1065,1.10645,1.1065,30400000.0
2007-05-09 03:52:00,1.1061,1.10632,1.1061,1.1062,195699999.0
2007-05-09 03:53:00,1.1065,1.1065,1.1065,1.1065,9600000.0
2007-05-09 03:54:00,1.10599,1.1063,1.10598,1.10598,184000000.0
2007-05-09 03:55:00,1.1065,1.1065,1.1065,1.1065,9600000.0
2007-05-09 03:56:00,1.1065,1.1065,1.10645,1.10645,14400000.0
2007-05-09 03:57:00,1.10645,1.10645,1.1062,1.10635,89999999.0
2007-05-09 03:58:00,1.1064,1.1064,1.1064,1.1064,7300000.0
2007-05-09 03:59:00,1.10621,1.10623,1.10599,1.10606,256800000.0
2007-05-09 04:00:00,1.1064,1.1064,1.1064,1.1064,6400000.0
2007-05-09 04:01:00,1.1064,1.1064,1.1064,1.1064,12800000.0
2007-05-09 04:02:00,1.10616,1.10621,1.10616,1.10619,40000000.0
2007-05-09 04:03:00,1.1064,1.1064,1.10635,1.10635,11200000.0
2007-05-09 04:04:00,1.10622,1.10629,1.10603,1.1062,90600000.0
2007-05-09 04:05:00,1.10635,1.1064,1.1063,1.1064,27600000.0
2007-05-09 04:06:00,1.1064,1.1064,1.1063,1.10635,39800000.0
2007-05-09 04:07:00,1.10635,1.10635,1.10635,1.10635,1600000.0
2007-05-09 04:08:00,1.10635,1.10635,1.1062,1.10635,111000000.0
2007-05-09 04:09:00,1.10635,1.1064,1.10635,1.1064,80800000.0
2007-05-09 04:10:00,1.1064,1.1065,1.10635,1.10645,50500000.0
2007-05-09 04:11:00,1.1065,1.1065,1.10635,1.10645,90200000.0
2007-05-09 04:12:00,1.10617,1.10627,1.10609,1.10616,70500000.0
2007-05-09 04:13:00,1.10634,1.10634,1.10603,1.10618,99500000.0
2007-05-09 04:14:00,1.10645,1.10645,1.1064,1.10645,44800000.0
2007-05-09 04:15:00,1.1064,1.1064,1.10635,1.10635,51200000.0
2007-05-09 04:16:00,1.10616,1.10631,1.10616,1.1063,79200000.0
2007-05-09 04:17:00,1.1064,1.1065,1.1064,1.10645,71100000.0
2007-05-09 04:18:00,1.1065,1.1065,1.1065,1.1065,36000000.0
2007-05-09 04:19:00,1.10627,1.10629,1.1061,1.10624,217500000.0
2007-05-09 04:20:00,1.10616,1.10617,1.10599,1.10599,66700000.0
2007-05-09 04:21:00,1.1065,1.1067,1.1065,1.1066,155000000.0
2007-05-09 04:22:00,1.1066,1.1066,1.10655,1.1066,48800000.0
2007-05-09 04:23:00,1.1066,1.1066,1.1066,1.1066,24000000.0
2007-05-09 04:24:00,1.1066,1.1066,1.1065,1.1065,52800000.0
2007-05-09 04:25:00,1.1065,1.1065,1.1065,1.1065,19200000.0
2007-05-09 04:26:00,1.1065,1.1065,1.10635,1.10635,251300002.0
2007-05-09 04:27:00,1.1064,1.1064,1.1063,1.1063,222000000.0
2007-05-09 04:28:00,1.1063,1.1065,1.1062,1.1064,473099994.0
2007-05-09 04:29:00,1.1061,1.1062,1.10608,1.1061,35200000.0
2007-05-09 04:30:00,1.1065,1.1065,1.1063,1.1065,27900000.0
2007-05-09 04:31:00,1.1065,1.1065,1.1063,1.1063,250800006.0
2007-05-09 04:32:00,1.1063,1.1065,1.1063,1.1065,98700000.0
2007-05-09 04:33:00,1.1064,1.1064,1.1064,1.1064,81300000.0
2007-05-09 04:34:00,1.1064,1.1064,1.1064,1.1064,87500000.0
2007-05-09 04:35:00,1.1064,1.1064,1.1064,1.1064,30400000.0
2007-05-09 04:36:00,1.1064,1.1064,1.1064,1.1064,16000000.0
2007-05-09 04:37:00,1.1064,1.1064,1.1064,1.1064,47200000.0
2007-05-09 04:38:00,1.10605,1.10608,1.10593,1.10593,178899998.0
2007-05-09 04:39:00,1.1064,1.1064,1.1064,1.1064,69700000.0
2007-05-09 04:40:00,1.1064,1.1064,1.1063,1.1063,194400000.0
2007-05-09 04:41:00,1.1063,1.1064,1.1062,1.1064,367900000.0
2007-05-09 04:42:00,1.1064,1.1064,1.10625,1.1063,87300000.0
2007-05-09 04:43:00,1.1063,1.1063,1.10625,1.10625,20000000.0
2007-05-09 04:44:00,1.10602,1.10616,1.10602,1.10616,45400000.0
2007-05-09 04:45:00,1.1063,1.1063,1.1062,1.1062,34300000.0
2007-05-09 04:46:00,1.1062,1.1062,1.1062,1.1062,39200000.0
2007-05-09 04:47:00,1.1062,1.1062,1.1062,1.1062,52800000.0
2007-05-09 04:48:00,1.10596,1.10597,1.10577,1.10577,40400000.0
2007-05-09 04:49:00,1.1062,1.1062,1.1062,1.1062,23200000.0
2007-05-09 04:50:00,1.10617,1.10617,1.10589,1.10605,131700001.0
2007-05-09 04:51:00,1.10605,1.10617,1.106,1.10609,108599999.0
2007-05-09 04:52:00,1.1063,1.1063,1.1063,1.1063,106400000.0
2007-05-09 04:53:00,1.1063,1.1063,1.1063,1.1063,102400000.0
2007-05-09 04:54:00,1.1063,1.1063,1.1063,1.1063,19200000.0
2007-05-09 04:55:00,1.1063,1.1063,1.1062,1.1062,82100000.0
2007-05-09 04:56:00,1.1062,1.1062,1.1062,1.1062,70000000.0
2007-05-09 04:57:00,1.1062,1.1062,1.10615,1.1062,166599999.0
2007-05-09 04:58:00,1.10615,1.1062,1.10615,1.1062,84700000.0
2007-05-09 04:59:00,1.1062,1.1062,1.1061,1.1061,67999999.0
2007-05-09 05:00:00,1.1061,1.1062,1.1061,1.1062,81600000.0
2007-05-09 05:01:00,1.1062,1.1062,1.1061,1.1061,221800002.0
2007-05-09 05:02:00,1.1061,1.1061,1.1061,1.1061,67699998.0
2007-05-09 05:03:00,1.10598,1.10604,1.10587,1.10596,171299999.0
2007-05-09 05:04:00,1.10579,1.10588,1.10579,1.10586,71699999.0
2007-05-09 05:05:00,1.10581,1.10595,1.10576,1.1059,127499999.0
2007-05-09 05:06:00,1.1061,1.1061,1.1061,1.1061,111000000.0
2007-05-09 05:07:00,1.1062,1.1062,1.10615,1.10615,185600000.0
2007-05-09 05:08:00,1.10602,1.10607,1.10583,1.10583,171400004.0
2007-05-09 05:09:00,1.106,1.10605,1.1059,1.106,373500004.0
2007-05-09 05:10:00,1.1062,1.1062,1.1061,1.1061,237700000.0
2007-05-09 05:11:00,1.1061,1.1062,1.10605,1.1062,200999997.0
2007-05-09 05:12:00,1.1062,1.1063,1.1062,1.10625,174900000.0
2007-05-09 05:13:00,1.1063,1.1065,1.1063,1.1064,324100004.0
2007-05-09 05:14:00,1.1064,1.1064,1.1064,1.1064,257300003.0
2007-05-09 05:15:00,1.1063,1.1063,1.1062,1.1062,190400000.0
2007-05-09 05:16:00,1.10591,1.10601,1.10584,1.10593,143500000.0
2007-05-09 05:17:00,1.10592,1.10594,1.10579,1.10582,304099998.0
2007-05-09 05:18:00,1.1062,1.1063,1.1062,1.1063,77500000.0
2007-05-09 05:19:00,1.1063,1.1063,1.1063,1.1063,15800000.0
2007-05-09 05:20:00,1.10607,1.10607,1.10592,1.10592,28800000.0
2007-05-09 05:21:00,1.1063,1.1063,1.1062,1.1062,73299999.0
2007-05-09 05:22:00,1.10597,1.10607,1.10582,1.10607,292800002.0
2007-05-09 05:23:00,1.1061,1.1061,1.106,1.10605,114300000.0
2007-05-09 05:24:00,1.1062,1.1063,1.1062,1.1063,47100000.0
2007-05-09 05:25:00,1.1063,1.1063,1.1063,1.1063,19200000.0
2007-05-09 05:26:00,1.10601,1.10623,1.1059,1.10605,85300000.0
2007-05-09 05:27:00,1.1063,1.1065,1.1063,1.1065,210500000.0
2007-05-09 05:28:00,1.1065,1.1065,1.1065,1.1065,52000000.0
2007-05-09 05:29:00,1.10642,1.10652,1.10642,1.1065,47199999.0
2007-05-09 05:30:00,1.10633,1.10633,1.10617,1.10617,7200000.0
2007-05-09 05:31:00,1.1066,1.1066,1.1066,1.1066,3200000.0
2007-05-09 05:32:00,1.1066,1.1066,1.1066,1.1066,91200000.0
2007-05-09 05:33:00,1.1066,1.1066,1.1066,1.1066,24000000.0
2007-05-09 05:34:00,1.1063,1.10645,1.1063,1.10637,13400000.0
2007-05-09 05:35:00,1.1066,1.1066,1.10645,1.10645,161600000.0
2007-05-09 05:36:00,1.1065,1.1065,1.1065,1.1065,16000000.0
2007-05-09 05:37:00,1.1064,1.1064,1.1064,1.1064,138700000.0
2007-05-09 05:38:00,1.1065,1.1065,1.1065,1.1065,7100000.0
2007-05-09 05:39:00,1.10625,1.10625,1.10607,1.10607,297600000.0
2007-05-09 05:40:00,1.1065,1.1065,1.1065,1.1065,24000000.0
2007-05-09 05:41:00,1.1065,1.1065,1.1064,1.1064,145600001.0
2007-05-09 05:42:00,1.1064,1.1064,1.1064,1.1064,30400000.0
2007-05-09 05:43:00,1.1064,1.1064,1.1061,1.1062,257399998.0
2007-05-09 05:44:00,1.1061,1.1062,1.10605,1.1061,190500000.0
2007-05-09 05:45:00,1.1061,1.1061,1.106,1.106,40899999.0
2007-05-09 05:46:00,1.1061,1.1061,1.1061,1.1061,9600000.0
2007-05-09 05:47:00,1.10576,1.10576,1.1056,1.10563,347000004.0
2007-05-09 05:48:00,1.1061,1.1061,1.106,1.106,79100000.0
2007-05-09 05:49:00,1.106,1.1061,1.106,1.106,345199998.0
2007-05-09 05:50:00,1.106,1.106,1.106,1.106,203299993.0
2007-05-09 05:51:00,1.106,1.106,1.1058,1.106,132700000.0
2007-05-09 05:52:00,1.106,1.106,1.106,1.106,22400000.0
2007-05-09 05:53:00,1.106,1.106,1.106,1.106,10400000.0
2007-05-09 05:54:00,1.106,1.1062,1.1059,1.10605,269600001.0
2007-05-09 05:55:00,1.1061,1.1062,1.106,1.106,307800000.0
2007-05-09 05:56:00,1.106,1.10605,1.106,1.106,31800000.0
2007-05-09 05:57:00,1.1058,1.10601,1.10575,1.10575,203700000.0
2007-05-09 05:58:00,1.10569,1.10586,1.10569,1.10586,37500000.0
2007-05-09 05:59:00,1.10599,1.10602,1.10599,1.10602,19800000.0
2007-05-09 06:00:00,1.10605,1.10605,1.10605,1.10605,1600000.0
2007-05-09 06:01:00,1.10585,1.10585,1.10575,1.10577,77100001.0
2007-05-09 06:02:00,1.1058,1.1058,1.10575,1.1058,51199999.0
2007-05-09 06:03:00,1.10605,1.10605,1.10605,1.10605,3200000.0
2007-05-09 06:04:00,1.10605,1.10615,1.10605,1.10615,20800000.0
2007-05-09 06:05:00,1.10577,1.10596,1.10577,1.10583,555299999.0
2007-05-09 06:06:00,1.1061,1.1061,1.10605,1.10605,24000000.0
2007-05-09 06:07:00,1.10615,1.10615,1.10615,1.10615,4800000.0
2007-05-09 06:08:00,1.10565,1.1059,1.10565,1.10586,128900000.0
2007-05-09 06:09:00,1.10579,1.10604,1.10579,1.10604,490800006.0
2007-05-09 06:10:00,1.1061,1.1061,1.1061,1.1061,26400000.0
2007-05-09 06:11:00,1.10605,1.10605,1.10605,1.10605,1600000.0
2007-05-09 06:12:00,1.10562,1.10584,1.10562,1.10562,245399992.0
2007-05-09 06:13:00,1.10615,1.10615,1.10605,1.10605,24800000.0
2007-05-09 06:14:00,1.1061,1.1061,1.10605,1.10605,4800000.0
2007-05-09 06:15:00,1.1061,1.10615,1.10605,1.10615,55200000.0
2007-05-09 06:16:00,1.1061,1.10615,1.10605,1.10615,70400000.0
2007-05-09 06:17:00,1.10593,1.106,1.10579,1.10582,203800001.0
2007-05-09 06:18:00,1.10587,1.10587,1.10569,1.10569,213800002.0
2007-05-09 06:19:00,1.1059,1.10597,1.10584,1.10593,242900004.0
2007-05-09 06:20:00,1.1059,1.1059,1.10573,1.10573,462299997.0
2007-05-09 06:21:00,1.1057,1.10595,1.1057,1.10583,99100000.0
2007-05-09 06:22:00,1.10579,1.10585,1.10574,1.10585,103000000.0
2007-05-09 06:23:00,1.10615,1.1062,1.10615,1.1062,16000000.0
2007-05-09 06:24:00,1.1062,1.10625,1.1062,1.10625,15100000.0
2007-05-09 06:25:00,1.10625,1.10625,1.10625,1.10625,14400000.0
2007-05-09 06:26:00,1.1063,1.10635,1.10625,1.10635,18400000.0
2007-05-09 06:27:00,1.10635,1.10635,1.1063,1.1063,12000000.0
2007-05-09 06:28:00,1.10625,1.10625,1.10625,1.10625,8000000.0
2007-05-09 06:29:00,1.1063,1.1064,1.1063,1.1064,203200000.0
2007-05-09 06:30:00,1.1064,1.1065,1.10635,1.10635,326199997.0
2007-05-09 06:31:00,1.10635,1.1065,1.10635,1.10635,589399996.0
2007-05-09 06:32:00,1.1064,1.1064,1.1064,1.1064,43200000.0
2007-05-09 06:33:00,1.1062,1.10625,1.1062,1.10623,32000000.0
2007-05-09 06:34:00,1.1064,1.1064,1.1064,1.1064,158500000.0
2007-05-09 06:35:00,1.1064,1.10645,1.1064,1.10645,81299999.0
2007-05-09 06:36:00,1.1065,1.10655,1.1065,1.10655,13600000.0
2007-05-09 06:37:00,1.1065,1.10655,1.10645,1.10655,140700001.0
2007-05-09 06:38:00,1.10655,1.10655,1.1065,1.10655,23200000.0
2007-05-09 06:39:00,1.10655,1.10655,1.10655,1.10655,2300000.0
2007-05-09 06:40:00,1.1065,1.1065,1.1065,1.1065,107100001.0
2007-05-09 06:41:00,1.1065,1.1065,1.1065,1.1065,12000000.0
2007-05-09 06:42:00,1.10635,1.10641,1.10615,1.10615,109399999.0
2007-05-09 06:43:00,1.1065,1.1065,1.1065,1.1065,24000000.0
2007-05-09 06:44:00,1.1065,1.1065,1.1065,1.1065,12000000.0
2007-05-09 06:45:00,1.1065,1.1065,1.10635,1.1064,131300000.0
2007-05-09 06:46:00,1.10645,1.1065,1.10645,1.1065,32000000.0
2007-05-09 06:47:00,1.10637,1.10637,1.10615,1.10615,651100006.0
2007-05-09 06:48:00,1.1065,1.1065,1.1065,1.1065,9600000.0
2007-05-09 06:49:00,1.10645,1.10645,1.10645,1.10645,15200000.0
2007-05-09 06:50:00,1.1064,1.1064,1.1064,1.1064,69200000.0
2007-05-09 06:51:00,1.1064,1.1064,1.1064,1.1064,115500000.0
2007-05-09 06:52:00,1.1064,1.10645,1.1064,1.1064,255800002.0
2007-05-09 06:53:00,1.1064,1.1065,1.1064,1.1065,47900000.0
2007-05-09 06:54:00,1.10629,1.10634,1.10615,1.10615,223900002.0
2007-05-09 06:55:00,1.10626,1.10626,1.10615,1.10615,44500000.0
2007-05-09 06:56:00,1.10635,1.10648,1.10626,1.10633,394000004.0
2007-05-09 06:57:00,1.1065,1.1065,1.1065,1.1065,9600000.0
2007-05-09 06:58:00,1.1065,1.1065,1.1064,1.1064,133199997.0
2007-05-09 06:59:00,1.1064,1.1064,1.1064,1.1064,74099999.0
2007-05-09 07:00:00,1.1064,1.10645,1.1064,1.10645,119100000.0
2007-05-09 07:01:00,1.10645,1.1065,1.10645,1.1065,12000000.0
2007-05-09 07:02:00,1.1065,1.10665,1.1065,1.10665,61400000.0
2007-05-09 07:03:00,1.1066,1.1066,1.1066,1.1066,49700000.0
2007-05-09 07:04:00,1.1066,1.1066,1.1066,1.1066,6400000.0
2007-05-09 07:05:00,1.10645,1.10655,1.10622,1.10635,40000000.0
2007-05-09 07:06:00,1.1066,1.10665,1.1066,1.10665,30400000.0
2007-05-09 07:07:00,1.10665,1.10665,1.1066,1.10665,64500002.0
2007-05-09 07:08:00,1.1067,1.10675,1.1066,1.1066,44499999.0
2007-05-09 07:09:00,1.10665,1.10665,1.10665,1.10665,1600000.0
2007-05-09 07:10:00,1.10665,1.10665,1.1065,1.1065,59200000.0
2007-05-09 07:11:00,1.1065,1.1067,1.10645,1.1067,138799999.0
2007-05-09 07:12:00,1.10675,1.10675,1.1065,1.10665,311099998.0
2007-05-09 07:13:00,1.1066,1.1066,1.1066,1.1066,12800000.0
2007-05-09 07:14:00,1.10627,1.10644,1.10626,1.10638,322000002.0
2007-05-09 07:15:00,1.1066,1.1066,1.1066,1.1066,58900001.0
2007-05-09 07:16:00,1.10642,1.10644,1.1061,1.1064,526000003.0
2007-05-09 07:17:00,1.1066,1.1066,1.10645,1.10645,300200003.0
2007-05-09 07:18:00,1.10618,1.10653,1.10618,1.10623,320699996.0
2007-05-09 07:19:00,1.1065,1.1065,1.1065,1.1065,172200000.0
2007-05-09 07:20:00,1.1065,1.1065,1.1065,1.1065,19700001.0
2007-05-09 07:21:00,1.1065,1.1065,1.1065,1.1065,87599998.0
2007-05-09 07:22:00,1.1065,1.1065,1.1065,1.1065,25500000.0
2007-05-09 07:23:00,1.1065,1.1065,1.1065,1.1065,48600001.0
2007-05-09 07:24:00,1.1065,1.1066,1.1065,1.1066,280100000.0
2007-05-09 07:25:00,1.1066,1.1066,1.1065,1.1065,49399998.0
2007-05-09 07:26:00,1.1065,1.1065,1.1064,1.1064,68600000.0
2007-05-09 07:27:00,1.1064,1.1066,1.1064,1.1064,341599994.0
2007-05-09 07:28:00,1.1064,1.1066,1.1064,1.1065,264500001.0
2007-05-09 07:29:00,1.1065,1.1065,1.1063,1.1063,467600004.0
2007-05-09 07:30:00,1.1063,1.1065,1.1063,1.10645,197899999.0
2007-05-09 07:31:00,1.1065,1.1066,1.10645,1.1066,182400001.0
2007-05-09 07:32:00,1.1066,1.1066,1.1066,1.1066,15200000.0
2007-05-09 07:33:00,1.1066,1.1066,1.10645,1.10645,89100002.0
2007-05-09 07:34:00,1.1066,1.1066,1.1066,1.1066,21600000.0
2007-05-09 07:35:00,1.1066,1.1066,1.1065,1.1065,39100001.0
2007-05-09 07:36:00,1.1065,1.1065,1.1064,1.1064,114199999.0
2007-05-09 07:37:00,1.10645,1.10645,1.1064,1.1064,23200000.0
2007-05-09 07:38:00,1.1064,1.1064,1.1064,1.1064,28799999.0
2007-05-09 07:39:00,1.10635,1.1064,1.10635,1.1064,98399998.0
2007-05-09 07:40:00,1.1064,1.10645,1.1064,1.10645,9600000.0
2007-05-09 07:41:00,1.1062,1.10645,1.1062,1.10645,190399996.0
2007-05-09 07:42:00,1.1064,1.1064,1.1064,1.1064,12800000.0
2007-05-09 07:43:00,1.10619,1.10629,1.10603,1.10603,343799996.0
2007-05-09 07:44:00,1.10612,1.10635,1.10607,1.10635,335799999.0
2007-05-09 07:45:00,1.1064,1.1065,1.1064,1.1065,147100006.0
2007-05-09 07:46:00,1.1065,1.1065,1.1065,1.1065,20700001.0
2007-05-09 07:47:00,1.1065,1.1065,1.1064,1.1064,132800000.0
2007-05-09 07:48:00,1.1064,1.1065,1.1064,1.1065,89700000.0
2007-05-09 07:49:00,1.1065,1.1065,1.1065,1.1065,76300000.0
2007-05-09 07:50:00,1.10619,1.10634,1.10609,1.10609,167499999.0
2007-05-09 07:51:00,1.1065,1.1065,1.1065,1.1065,91500005.0
2007-05-09 07:52:00,1.1065,1.10675,1.1065,1.10675,85200000.0
2007-05-09 07:53:00,1.1067,1.1067,1.1065,1.1066,178400000.0
2007-05-09 07:54:00,1.10633,1.10647,1.10619,1.10647,85900000.0
2007-05-09 07:55:00,1.1066,1.1066,1.1065,1.1066,94100000.0
2007-05-09 07:56:00,1.1066,1.1066,1.1065,1.1066,71600000.0
2007-05-09 07:57:00,1.1066,1.1066,1.10655,1.1066,293500007.0
2007-05-09 07:58:00,1.1066,1.1066,1.1066,1.1066,144200006.0
2007-05-09 07:59:00,1.1066,1.1066,1.1066,1.1066,112300001.0
2007-05-09 08:00:00,1.1066,1.1067,1.1063,1.1066,909100011.0
2007-05-09 08:01:00,1.1066,1.1067,1.1065,1.1065,373900005.0
2007-05-09 08:02:00,1.1065,1.1066,1.1065,1.1066,207300000.0
2007-05-09 08:03:00,1.1066,1.1066,1.1066,1.1066,27200000.0
2007-05-09 08:04:00,1.1066,1.1066,1.1066,1.1066,20800000.0
2007-05-09 08:05:00,1.1066,1.1066,1.1065,1.1066,16000000.0
2007-05-09 08:06:00,1.1065,1.1067,1.1065,1.1067,35200000.0
2007-05-09 08:07:00,1.1067,1.1067,1.1066,1.1067,46300001.0
2007-05-09 08:08:00,1.1067,1.1067,1.1067,1.1067,4800000.0
2007-05-09 08:09:00,1.1067,1.1067,1.1067,1.1067,4500000.0
2007-05-09 08:10:00,1.1067,1.1067,1.10645,1.1065,87299997.0
2007-05-09 08:11:00,1.1066,1.1066,1.1063,1.10645,142900002.0
2007-05-09 08:12:00,1.1064,1.1064,1.106,1.106,294200000.0
2007-05-09 08:13:00,1.106,1.1061,1.10575,1.10585,291700000.0
2007-05-09 08:14:00,1.106,1.106,1.1057,1.1057,293900002.0
2007-05-09 08:15:00,1.1058,1.1061,1.1057,1.1061,398800002.0
2007-05-09 08:16:00,1.1062,1.1064,1.1059,1.1061,836899996.0
2007-05-09 08:17:00,1.106,1.1061,1.10595,1.1061,36700000.0
2007-05-09 08:18:00,1.1061,1.1062,1.1059,1.1059,162100000.0
2007-05-09 08:19:00,1.1059,1.106,1.1057,1.1057,159099999.0
2007-05-09 08:20:00,1.1059,1.106,1.10575,1.106,87200000.0
2007-05-09 08:21:00,1.1058,1.1061,1.1058,1.1061,220800000.0
2007-05-09 08:22:00,1.1062,1.1063,1.106,1.10605,408299998.0
2007-05-09 08:23:00,1.1062,1.1062,1.1061,1.1061,84700000.0
2007-05-09 08:24:00,1.1061,1.1061,1.1061,1.1061,4800000.0
2007-05-09 08:25:00,1.1062,1.10625,1.1062,1.1062,62400000.0
2007-05-09 08:26:00,1.1062,1.1063,1.1062,1.1063,8800000.0
2007-05-09 08:27:00,1.1063,1.1063,1.1062,1.1062,64800000.0
2007-05-09 08:28:00,1.1062,1.1062,1.10615,1.1062,7200000.0
2007-05-09 08:29:00,1.10615,1.10615,1.10615,1.10615,1600000.0
2007-05-09 08:30:00,1.10615,1.10615,1.10615,1.10615,800000.0
2007-05-09 08:31:00,1.106,1.10615,1.106,1.1061,68000000.0
2007-05-09 08:32:00,1.106,1.1061,1.106,1.106,93100000.0
2007-05-09 08:33:00,1.1061,1.1061,1.10595,1.10595,170400000.0
2007-05-09 08:34:00,1.1061,1.1061,1.106,1.106,179900000.0
2007-05-09 08:35:00,1.1061,1.1061,1.106,1.1061,62100000.0
2007-05-09 08:36:00,1.1061,1.1061,1.10595,1.106,125700000.0
2007-05-09 08:37:00,1.106,1.1061,1.10595,1.106,110600000.0
2007-05-09 08:38:00,1.1061,1.1061,1.1061,1.1061,39200000.0
2007-05-09 08:39:00,1.1061,1.1061,1.10595,1.10605,116700000.0
2007-05-09 08:40:00,1.10605,1.1061,1.10605,1.1061,23200000.0
2007-05-09 08:41:00,1.1061,1.1062,1.1056,1.10565,475700005.0
2007-05-09 08:42:00,1.1057,1.1059,1.1057,1.1059,36200000.0
2007-05-09 08:43:00,1.1059,1.1059,1.10585,1.10585,17600000.0
2007-05-09 08:44:00,1.1059,1.1061,1.1058,1.106,91900001.0
2007-05-09 08:45:00,1.106,1.1061,1.1059,1.106,35400000.0
2007-05-09 08:46:00,1.1059,1.1059,1.1059,1.1059,16000000.0
2007-05-09 08:47:00,1.10533,1.10563,1.10533,1.10543,221000000.0
2007-05-09 08:48:00,1.1059,1.1059,1.1059,1.1059,8000000.0
2007-05-09 08:49:00,1.1059,1.1062,1.1059,1.106,223799998.0
2007-05-09 08:50:00,1.1062,1.1062,1.1061,1.1061,26900000.0
2007-05-09 08:51:00,1.1061,1.1062,1.106,1.106,193499999.0
2007-05-09 08:52:00,1.1061,1.1061,1.106,1.106,54400000.0
2007-05-09 08:53:00,1.1061,1.1061,1.106,1.10605,55600000.0
2007-05-09 08:54:00,1.1061,1.1061,1.1059,1.10595,254300000.0
2007-05-09 08:55:00,1.1059,1.10605,1.1059,1.106,115900000.0
2007-05-09 08:56:00,1.10605,1.10605,1.106,1.106,144800000.0
2007-05-09 08:57:00,1.106,1.1061,1.1059,1.106,348999997.0
2007-05-09 08:58:00,1.106,1.10625,1.106,1.106,228800000.0
2007-05-09 08:59:00,1.1062,1.1062,1.10595,1.106,254199999.0
2007-05-09 09:00:00,1.10595,1.1061,1.10595,1.106,23900000.0
2007-05-09 09:01:00,1.106,1.1061,1.1058,1.106,137000000.0
2007-05-09 09:02:00,1.10595,1.106,1.1059,1.106,91500000.0
2007-05-09 09:03:00,1.106,1.106,1.106,1.106,30600000.0
2007-05-09 09:04:00,1.106,1.106,1.1059,1.1059,20800000.0
2007-05-09 09:05:00,1.1059,1.1061,1.10575,1.1061,93100000.0
2007-05-09 09:06:00,1.1062,1.1062,1.106,1.1061,91200000.0
2007-05-09 09:07:00,1.1062,1.1062,1.1059,1.10595,213799999.0
2007-05-09 09:08:00,1.106,1.1061,1.1058,1.1061,280600000.0
2007-05-09 09:09:00,1.1061,1.1061,1.10595,1.1061,49600000.0
2007-05-09 09:10:00,1.1061,1.1061,1.106,1.106,132200000.0
2007-05-09 09:11:00,1.106,1.1061,1.10595,1.106,58800000.0
2007-05-09 09:12:00,1.106,1.1061,1.1059,1.106,190200000.0
2007-05-09 09:13:00,1.106,1.106,1.1059,1.1059,24700000.0
2007-05-09 09:14:00,1.1059,1.106,1.1059,1.106,34900000.0
2007-05-09 09:15:00,1.106,1.1063,1.10595,1.10615,164700000.0
2007-05-09 09:16:00,1.1062,1.1063,1.1062,1.1062,130100000.0
2007-05-09 09:17:00,1.1062,1.1063,1.10605,1.1062,182300000.0
2007-05-09 09:18:00,1.1062,1.1063,1.10605,1.10605,229999999.0
2007-05-09 09:19:00,1.1061,1.1062,1.10605,1.10605,126300000.0
2007-05-09 09:20:00,1.1061,1.1062,1.10605,1.10615,168000000.0
2007-05-09 09:21:00,1.1062,1.1063,1.10615,1.1062,218400002.0
2007-05-09 09:22:00,1.1063,1.1063,1.1062,1.1062,112800000.0
2007-05-09 09:23:00,1.1063,1.1065,1.10625,1.1064,297200003.0
2007-05-09 09:24:00,1.1064,1.1064,1.1063,1.1063,64600000.0
2007-05-09 09:25:00,1.1063,1.1065,1.1063,1.1065,472500005.0
2007-05-09 09:26:00,1.1066,1.1066,1.10655,1.1066,14100000.0
2007-05-09 09:27:00,1.1066,1.1066,1.1065,1.1065,67199999.0
2007-05-09 09:28:00,1.1065,1.1065,1.1064,1.1064,16800000.0
2007-05-09 09:29:00,1.1064,1.1065,1.1064,1.1064,73400000.0
2007-05-09 09:30:00,1.1065,1.1065,1.1063,1.10635,144800000.0
2007-05-09 09:31:00,1.1064,1.10645,1.10635,1.10635,234300001.0
2007-05-09 09:32:00,1.1063,1.1064,1.1063,1.1064,18400000.0
2007-05-09 09:33:00,1.10598,1.10616,1.10595,1.1061,368700000.0
2007-05-09 09:34:00,1.1063,1.1063,1.1063,1.1063,11200000.0
2007-05-09 09:35:00,1.1064,1.1064,1.10625,1.1064,67200000.0
2007-05-09 09:36:00,1.1064,1.1065,1.1064,1.1065,63200000.0
2007-05-09 09:37:00,1.1065,1.1065,1.1064,1.1065,41600000.0
2007-05-09 09:38:00,1.1065,1.1065,1.1064,1.1065,196100000.0
2007-05-09 09:39:00,1.1065,1.1065,1.10635,1.1065,138900000.0
2007-05-09 09:40:00,1.1065,1.1066,1.1065,1.1066,340999993.0
2007-05-09 09:41:00,1.1066,1.1067,1.10655,1.1067,151100000.0
2007-05-09 09:42:00,1.1067,1.1067,1.1066,1.1066,174800000.0
2007-05-09 09:43:00,1.1066,1.1073,1.10655,1.1071,1079299998.0
2007-05-09 09:44:00,1.1071,1.1073,1.10695,1.10705,539300002.0
2007-05-09 09:45:00,1.10705,1.1072,1.107,1.1072,328699996.0
2007-05-09 09:46:00,1.1072,1.1073,1.107,1.1073,252699998.0
2007-05-09 09:47:00,1.1073,1.1078,1.1073,1.1077,492999999.0
2007-05-09 09:48:00,1.1076,1.1078,1.1074,1.1074,965799995.0
2007-05-09 09:49:00,1.1074,1.1075,1.10685,1.10685,728499998.0
2007-05-09 09:50:00,1.1068,1.10705,1.1068,1.10705,363199999.0
2007-05-09 09:51:00,1.1071,1.1071,1.1066,1.10665,887599993.0
2007-05-09 09:52:00,1.1066,1.1066,1.1063,1.1066,496300001.0
2007-05-09 09:53:00,1.1066,1.1067,1.1065,1.1066,189000000.0
2007-05-09 09:54:00,1.1066,1.1066,1.1063,1.1064,370000002.0
2007-05-09 09:55:00,1.1064,1.1064,1.1062,1.10635,393600008.0
2007-05-09 09:56:00,1.1064,1.1064,1.1056,1.10565,942500006.0
2007-05-09 09:57:00,1.10565,1.10585,1.10555,1.1058,675999997.0
2007-05-09 09:58:00,1.10585,1.106,1.10585,1.10595,44000000.0
2007-05-09 09:59:00,1.106,1.1061,1.10595,1.106,226100000.0
2007-05-09 10:00:00,1.106,1.106,1.10595,1.10595,9000000.0
2007-05-09 10:01:00,1.10605,1.10605,1.106,1.106,78000000.0
2007-05-09 10:02:00,1.106,1.106,1.10595,1.10595,33000000.0
2007-05-09 10:03:00,1.106,1.106,1.10575,1.1058,491699999.0
2007-05-09 10:04:00,1.1059,1.106,1.10585,1.10585,411900001.0
2007-05-09 10:05:00,1.1059,1.1059,1.1059,1.1059,42000000.0
2007-05-09 10:06:00,1.1059,1.1059,1.1059,1.1059,168600001.0
2007-05-09 10:07:00,1.1059,1.106,1.10575,1.1058,349500001.0
2007-05-09 10:08:00,1.1058,1.1058,1.10555,1.1057,962900004.0
2007-05-09 10:09:00,1.1057,1.106,1.1057,1.106,469699997.0
2007-05-09 10:10:00,1.106,1.1062,1.106,1.1062,699500000.0
2007-05-09 10:11:00,1.1062,1.10625,1.1062,1.10625,16800000.0
2007-05-09 10:12:00,1.10625,1.10625,1.1062,1.10625,15200000.0
2007-05-09 10:13:00,1.1062,1.1062,1.1062,1.1062,29600000.0
2007-05-09 10:14:00,1.1062,1.10625,1.1062,1.10625,8800000.0
2007-05-09 10:15:00,1.10625,1.10625,1.10625,1.10625,1600000.0
2007-05-09 10:16:00,1.10625,1.1065,1.10625,1.10645,464699999.0
2007-05-09 10:17:00,1.1065,1.1067,1.1064,1.1065,1295299996.0
2007-05-09 10:18:00,1.10645,1.1065,1.10645,1.1065,64800000.0
2007-05-09 10:19:00,1.1065,1.10655,1.1064,1.10645,370500000.0
2007-05-09 10:20:00,1.10645,1.10655,1.1064,1.10655,485199999.0
2007-05-09 10:21:00,1.10655,1.1069,1.1065,1.1069,907900006.0
2007-05-09 10:22:00,1.107,1.1073,1.107,1.1072,1957999992.0
2007-05-09 10:23:00,1.1072,1.1072,1.1069,1.1069,1955599985.0
2007-05-09 10:24:00,1.1069,1.10695,1.1068,1.10685,649899998.0
2007-05-09 10:25:00,1.10685,1.1069,1.10675,1.10675,512200003.0
2007-05-09 10:26:00,1.10675,1.1069,1.10675,1.1069,550799996.0
2007-05-09 10:27:00,1.1069,1.107,1.1068,1.1068,362500005.0
2007-05-09 10:28:00,1.1068,1.1069,1.1068,1.1069,691400008.0
2007-05-09 10:29:00,1.107,1.107,1.1069,1.1069,164499997.0
2007-05-09 10:30:00,1.1069,1.1069,1.10675,1.10675,1042800000.0
2007-05-09 10:31:00,1.10675,1.1068,1.1067,1.1068,391100005.0
2007-05-09 10:32:00,1.1068,1.107,1.1068,1.10685,473700002.0
2007-05-09 10:33:00,1.1069,1.107,1.1069,1.107,121599996.0
2007-05-09 10:34:00,1.107,1.107,1.10675,1.1068,426500000.0
2007-05-09 10:35:00,1.1068,1.1068,1.1065,1.1067,654800011.0
2007-05-09 10:36:00,1.1067,1.1069,1.1067,1.1069,1089999998.0
2007-05-09 10:37:00,1.1068,1.1072,1.1068,1.1072,765281629.0
2007-05-09 10:38:00,1.1072,1.1073,1.107,1.1072,207100002.0
2007-05-09 10:39:00,1.1072,1.10815,1.1071,1.1081,1129799989.0
2007-05-09 10:40:00,1.1081,1.1082,1.1079,1.1081,1991800001.0
2007-05-09 10:41:00,1.1081,1.10855,1.10805,1.10845,1169400004.0
2007-05-09 10:42:00,1.10845,1.10855,1.1082,1.10835,994299987.0
2007-05-09 10:43:00,1.1083,1.1083,1.1081,1.1081,435399996.0
2007-05-09 10:44:00,1.10815,1.1082,1.1081,1.1082,260300000.0
2007-05-09 10:45:00,1.1082,1.10825,1.108,1.1082,534800000.0
2007-05-09 10:46:00,1.1082,1.1082,1.1081,1.10815,117600000.0
2007-05-09 10:47:00,1.1081,1.1082,1.108,1.1081,288199997.0
2007-05-09 10:48:00,1.1081,1.10825,1.1081,1.10825,625700000.0
2007-05-09 10:49:00,1.10825,1.1085,1.10825,1.1084,761399998.0
2007-05-09 10:50:00,1.1084,1.1084,1.1082,1.1082,329299998.0
2007-05-09 10:51:00,1.1082,1.1082,1.1082,1.1082,103800000.0
2007-05-09 10:52:00,1.1082,1.1082,1.10785,1.1079,423999997.0
2007-05-09 10:53:00,1.1079,1.1081,1.1078,1.10785,452600000.0
2007-05-09 10:54:00,1.1078,1.108,1.1078,1.1079,540199998.0
2007-05-09 10:55:00,1.10785,1.10805,1.1077,1.1079,537299992.0
2007-05-09 10:56:00,1.1079,1.108,1.10785,1.108,569699996.0
2007-05-09 10:57:00,1.1081,1.1085,1.1081,1.1083,1147693636.0
2007-05-09 10:58:00,1.1083,1.10865,1.10825,1.1085,677799994.0
2007-05-09 10:59:00,1.1085,1.1093,1.1084,1.1093,1625699963.0
2007-05-09 11:00:00,1.1093,1.1093,1.10895,1.1091,1053699988.0
2007-05-09 11:01:00,1.10915,1.10915,1.1086,1.1087,664200002.0
2007-05-09 11:02:00,1.1087,1.1089,1.1087,1.1087,247200000.0
2007-05-09 11:03:00,1.10875,1.1088,1.1086,1.1088,569400000.0
2007-05-09 11:04:00,1.1088,1.1088,1.1088,1.1088,164800000.0
2007-05-09 11:05:00,1.1088,1.10885,1.1087,1.1087,313699998.0
2007-05-09 11:06:00,1.1087,1.1089,1.1086,1.1088,533200001.0
2007-05-09 11:07:00,1.10875,1.1091,1.10875,1.109,633099998.0
2007-05-09 11:08:00,1.109,1.1091,1.1087,1.1088,2062400000.0
2007-05-09 11:09:00,1.1088,1.1089,1.1088,1.1089,287400000.0
2007-05-09 11:10:00,1.1089,1.1089,1.1087,1.1088,360200003.0
2007-05-09 11:11:00,1.1088,1.109,1.1088,1.1089,244600001.0
2007-05-09 11:12:00,1.1089,1.109,1.1088,1.1088,675399990.0
2007-05-09 11:13:00,1.1089,1.1089,1.1088,1.1088,512700000.0
2007-05-09 11:14:00,1.1088,1.1088,1.1087,1.1088,471099999.0
2007-05-09 11:15:00,1.1088,1.1089,1.1087,1.10885,611900003.0
2007-05-09 11:16:00,1.1089,1.1089,1.1088,1.1089,63699999.0
2007-05-09 11:17:00,1.10885,1.1089,1.1088,1.1089,23899999.0
2007-05-09 11:18:00,1.1088,1.1089,1.1087,1.1087,600400000.0
2007-05-09 11:19:00,1.1087,1.1089,1.1087,1.1088,474100002.0
2007-05-09 11:20:00,1.1088,1.1089,1.1087,1.1087,606099998.0
2007-05-09 11:21:00,1.1087,1.10885,1.1087,1.1088,554100000.0
2007-05-09 11:22:00,1.1088,1.1088,1.1087,1.1088,109199998.0
2007-05-09 11:23:00,1.1088,1.1089,1.1086,1.1087,1495399996.0
2007-05-09 11:24:00,1.1087,1.10885,1.1086,1.1088,1063299986.0
2007-05-09 11:25:00,1.1088,1.10915,1.1087,1.1091,222099996.0
2007-05-09 11:26:00,1.1091,1.1091,1.1089,1.10895,961499998.0
2007-05-09 11:27:00,1.109,1.1091,1.1089,1.109,605999998.0
2007-05-09 11:28:00,1.109,1.1092,1.1088,1.1089,1214099996.0
2007-05-09 11:29:00,1.109,1.1091,1.1089,1.1091,790300004.0
2007-05-09 11:30:00,1.1091,1.1092,1.1089,1.1092,538900000.0
2007-05-09 11:31:00,1.1091,1.1091,1.1089,1.1089,1799199979.0
2007-05-09 11:32:00,1.1089,1.109,1.1088,1.109,612399993.0
2007-05-09 11:33:00,1.109,1.109,1.109,1.109,199900000.0
2007-05-09 11:34:00,1.109,1.1091,1.109,1.109,487900001.0
2007-05-09 11:35:00,1.109,1.10905,1.109,1.10905,153500000.0
2007-05-09 11:36:00,1.109,1.10905,1.109,1.109,162799998.0
2007-05-09 11:37:00,1.109,1.109,1.10895,1.109,682699997.0
2007-05-09 11:38:00,1.109,1.109,1.109,1.109,483199997.0
2007-05-09 11:39:00,1.109,1.109,1.1088,1.1088,525300000.0
2007-05-09 11:40:00,1.1088,1.10885,1.10865,1.10865,434500004.0
2007-05-09 11:41:00,1.10865,1.10865,1.10825,1.10825,728199991.0
2007-05-09 11:42:00,1.1083,1.1084,1.10815,1.10825,437100001.0
2007-05-09 11:43:00,1.10825,1.10825,1.108,1.108,507900002.0
2007-05-09 11:44:00,1.1079,1.10805,1.1079,1.108,782199996.0
2007-05-09 11:45:00,1.10805,1.10805,1.10795,1.10795,175599999.0
2007-05-09 11:46:00,1.10795,1.1081,1.10795,1.1081,390200002.0
2007-05-09 11:47:00,1.10805,1.10815,1.108,1.10815,50340335.0
2007-05-09 11:48:00,1.10815,1.10815,1.108,1.10815,48780671.0
2007-05-09 11:49:00,1.10815,1.10815,1.1081,1.1081,64688402.0
2007-05-09 11:50:00,1.10815,1.1082,1.10815,1.1082,102482689.0
2007-05-09 11:51:00,1.1082,1.1083,1.10815,1.10825,194465375.0
2007-05-09 11:52:00,1.1083,1.10855,1.10825,1.1085,404899997.0
2007-05-09 11:53:00,1.1085,1.1085,1.1085,1.1085,102400000.0
2007-05-09 11:54:00,1.1085,1.1086,1.1084,1.10845,289600000.0
2007-05-09 11:55:00,1.1084,1.10845,1.1082,1.1083,505200000.0
2007-05-09 11:56:00,1.1083,1.1084,1.1083,1.1083,301600003.0
2007-05-09 11:57:00,1.1083,1.1083,1.10795,1.10815,345396134.0
2007-05-09 11:58:00,1.10815,1.10815,1.108,1.10815,84865377.0
2007-05-09 11:59:00,1.10815,1.10815,1.108,1.108,66465378.0
2007-05-09 12:00:00,1.10815,1.10815,1.108,1.10815,177544202.0
2007-05-09 12:01:00,1.10815,1.10815,1.108,1.108,150896134.0
2007-05-09 12:02:00,1.108,1.108,1.108,1.108,256000000.0
2007-05-09 12:03:00,1.108,1.108,1.108,1.108,21600000.0
2007-05-09 12:04:00,1.108,1.10815,1.10795,1.10815,160826891.0
2007-05-09 12:05:00,1.108,1.10815,1.10795,1.10795,208548069.0
2007-05-09 12:06:00,1.1079,1.108,1.1079,1.10795,87899999.0
2007-05-09 12:07:00,1.108,1.108,1.10795,1.108,50400000.0
2007-05-09 12:08:00,1.108,1.10805,1.108,1.10805,55500000.0
2007-05-09 12:09:00,1.10805,1.1084,1.108,1.10835,860700012.0
2007-05-09 12:10:00,1.10835,1.1084,1.10815,1.1083,476300006.0
2007-05-09 12:11:00,1.1083,1.1083,1.1081,1.1082,276200000.0
2007-05-09 12:12:00,1.1082,1.1082,1.1082,1.1082,879699999.0
2007-05-09 12:13:00,1.1082,1.1082,1.1082,1.1082,57200000.0
2007-05-09 12:14:00,1.1082,1.1082,1.1082,1.1082,326199994.0
2007-05-09 12:15:00,1.1082,1.1083,1.1081,1.1082,339899996.0
2007-05-09 12:16:00,1.10785,1.10801,1.10759,1.10801,24400000.0
2007-05-09 12:17:00,1.1082,1.1085,1.1082,1.1085,423400001.0
2007-05-09 12:18:00,1.1085,1.1087,1.1084,1.1084,343399999.0
2007-05-09 12:19:00,1.10835,1.1084,1.10825,1.10835,233399999.0
2007-05-09 12:20:00,1.1084,1.1085,1.1083,1.1085,424100002.0
2007-05-09 12:21:00,1.1085,1.1085,1.1085,1.1085,69900000.0
2007-05-09 12:22:00,1.1085,1.1085,1.1085,1.1085,183100000.0
2007-05-09 12:23:00,1.10847,1.10859,1.10836,1.10848,491700015.0
2007-05-09 12:24:00,1.1085,1.1085,1.1085,1.1085,54000000.0
2007-05-09 12:25:00,1.1085,1.1085,1.10845,1.1085,34500000.0
2007-05-09 12:26:00,1.1085,1.1085,1.10835,1.10835,725199989.0
2007-05-09 12:27:00,1.10835,1.1084,1.1081,1.1082,270600000.0
2007-05-09 12:28:00,1.10815,1.1082,1.10815,1.1082,211600000.0
2007-05-09 12:29:00,1.1082,1.1082,1.1082,1.1082,162800000.0
2007-05-09 12:30:00,1.10815,1.1082,1.10815,1.1082,72000000.0
2007-05-09 12:31:00,1.1082,1.1082,1.1082,1.1082,161700000.0
2007-05-09 12:32:00,1.1082,1.10825,1.10815,1.10825,218799999.0
2007-05-09 12:33:00,1.1083,1.1083,1.1083,1.1083,38000000.0
2007-05-09 12:34:00,1.1082,1.10825,1.10815,1.1082,162000005.0
2007-05-09 12:35:00,1.10825,1.10835,1.1081,1.1082,343500002.0
2007-05-09 12:36:00,1.1082,1.1083,1.10815,1.1083,207200000.0
2007-05-09 12:37:00,1.1083,1.1084,1.1083,1.1083,89000000.0
2007-05-09 12:38:00,1.10835,1.10845,1.10825,1.1084,402700001.0
2007-05-09 12:39:00,1.10845,1.10855,1.1084,1.1084,79700000.0
2007-05-09 12:40:00,1.1084,1.1084,1.10835,1.10835,133800000.0
2007-05-09 12:41:00,1.10835,1.10835,1.10825,1.10825,78300000.0
2007-05-09 12:42:00,1.1083,1.1083,1.1082,1.1082,23600000.0
2007-05-09 12:43:00,1.1082,1.1083,1.1082,1.10825,93800000.0
2007-05-09 12:44:00,1.10825,1.10825,1.10825,1.10825,35200000.0
2007-05-09 12:45:00,1.10796,1.10826,1.10796,1.10803,162200000.0
2007-05-09 12:46:00,1.10825,1.10825,1.10815,1.10815,189800000.0
2007-05-09 12:47:00,1.1082,1.1083,1.10815,1.1082,128899999.0
2007-05-09 12:48:00,1.10815,1.1082,1.10805,1.1081,53600000.0
2007-05-09 12:49:00,1.1081,1.1081,1.10805,1.1081,73400000.0
2007-05-09 12:50:00,1.1081,1.1081,1.1081,1.1081,45600000.0
2007-05-09 12:51:00,1.1081,1.10815,1.1081,1.10815,24699999.0
2007-05-09 12:52:00,1.10815,1.10815,1.1081,1.10815,40299999.0
2007-05-09 12:53:00,1.10815,1.1082,1.1081,1.10815,158199999.0
2007-05-09 12:54:00,1.10815,1.1082,1.10815,1.1082,41600000.0
2007-05-09 12:55:00,1.1082,1.1082,1.1082,1.1082,14400000.0
2007-05-09 12:56:00,1.1082,1.1083,1.1082,1.1082,82200000.0
2007-05-09 12:57:00,1.1082,1.1082,1.1081,1.1081,124400000.0
2007-05-09 12:58:00,1.10815,1.10815,1.10795,1.10795,180599999.0
2007-05-09 12:59:00,1.10795,1.1083,1.10795,1.1083,497399995.0
2007-05-09 13:00:00,1.1083,1.1083,1.10805,1.1081,694899991.0
2007-05-09 13:01:00,1.1081,1.10825,1.10805,1.1082,481400004.0
2007-05-09 13:02:00,1.1082,1.1082,1.10815,1.10815,129900000.0
2007-05-09 13:03:00,1.1081,1.1082,1.1081,1.1081,332099998.0
2007-05-09 13:04:00,1.10815,1.10815,1.10795,1.10805,199299997.0
2007-05-09 13:05:00,1.1081,1.10815,1.1081,1.10815,33500000.0
2007-05-09 13:06:00,1.10815,1.10815,1.1081,1.10815,124800000.0
2007-05-09 13:07:00,1.10815,1.10815,1.1081,1.10815,44699999.0
2007-05-09 13:08:00,1.10775,1.10808,1.10767,1.1078,261000002.0
2007-05-09 13:09:00,1.10815,1.10825,1.10815,1.10815,126400000.0
2007-05-09 13:10:00,1.10815,1.10815,1.10795,1.108,473299998.0
2007-05-09 13:11:00,1.108,1.10805,1.108,1.10805,119899998.0
2007-05-09 13:12:00,1.10805,1.10805,1.108,1.108,76800001.0
2007-05-09 13:13:00,1.108,1.10805,1.10795,1.10805,159500000.0
2007-05-09 13:14:00,1.1081,1.1081,1.10805,1.10805,36000000.0
2007-05-09 13:15:00,1.1081,1.1082,1.1081,1.10815,47600000.0
2007-05-09 13:16:00,1.10815,1.10825,1.1081,1.10825,224600006.0
2007-05-09 13:17:00,1.10825,1.10825,1.1081,1.1081,145700002.0
2007-05-09 13:18:00,1.1081,1.10815,1.1081,1.10815,208700001.0
2007-05-09 13:19:00,1.10805,1.10815,1.10795,1.10805,288000000.0
2007-05-09 13:20:00,1.108,1.10805,1.10795,1.10795,625500000.0
2007-05-09 13:21:00,1.108,1.1081,1.10795,1.108,582599993.0
2007-05-09 13:22:00,1.10795,1.1081,1.10795,1.1081,538100007.0
2007-05-09 13:23:00,1.1081,1.1081,1.108,1.1081,432300003.0
2007-05-09 13:24:00,1.1081,1.1082,1.10805,1.1081,134999999.0
2007-05-09 13:25:00,1.1081,1.1081,1.10805,1.1081,82399999.0
2007-05-09 13:26:00,1.1081,1.1081,1.108,1.10805,552299998.0
2007-05-09 13:27:00,1.10805,1.1081,1.10805,1.10805,15000000.0
2007-05-09 13:28:00,1.10805,1.1082,1.10805,1.10805,37200000.0
2007-05-09 13:29:00,1.10805,1.1081,1.10805,1.10805,310500000.0
2007-05-09 13:30:00,1.10805,1.1081,1.108,1.10805,216799999.0
2007-05-09 13:31:00,1.10805,1.1081,1.108,1.10805,169599998.0
2007-05-09 13:32:00,1.1081,1.1081,1.10805,1.10805,21200000.0
2007-05-09 13:33:00,1.1081,1.1081,1.1081,1.1081,6400000.0
2007-05-09 13:34:00,1.1081,1.1081,1.10805,1.10805,19600000.0
2007-05-09 13:35:00,1.10805,1.1081,1.10805,1.1081,26800000.0
2007-05-09 13:36:00,1.10805,1.10805,1.1077,1.1077,118000002.0
2007-05-09 13:37:00,1.1077,1.10775,1.1075,1.1075,231100000.0
2007-05-09 13:38:00,1.1075,1.1077,1.1075,1.1077,188199999.0
2007-05-09 13:39:00,1.1077,1.1077,1.10765,1.10765,72699999.0
2007-05-09 13:40:00,1.10765,1.1077,1.10765,1.1077,127499997.0
2007-05-09 13:41:00,1.10775,1.108,1.10775,1.1079,548199999.0
2007-05-09 13:42:00,1.10795,1.10825,1.10795,1.10825,249400001.0
2007-05-09 13:43:00,1.10825,1.10825,1.1081,1.10815,79000000.0
2007-05-09 13:44:00,1.1081,1.1081,1.10785,1.10785,106400000.0
2007-05-09 13:45:00,1.10785,1.10785,1.10785,1.10785,9600000.0
2007-05-09 13:46:00,1.10785,1.10795,1.10785,1.10795,12800000.0
2007-05-09 13:47:00,1.10795,1.108,1.1079,1.10795,65600000.0
2007-05-09 13:48:00,1.10795,1.108,1.10795,1.108,48800000.0
2007-05-09 13:49:00,1.108,1.1081,1.10795,1.1081,163200001.0
2007-05-09 13:50:00,1.1081,1.1081,1.10805,1.1081,56900000.0
2007-05-09 13:51:00,1.1081,1.1081,1.1079,1.1079,135599997.0
2007-05-09 13:52:00,1.1079,1.1079,1.10785,1.1079,73900000.0
2007-05-09 13:53:00,1.10795,1.10795,1.1079,1.1079,36800000.0
2007-05-09 13:54:00,1.1079,1.1079,1.10785,1.10785,4800000.0
2007-05-09 13:55:00,1.10785,1.10805,1.10785,1.108,82400000.0
2007-05-09 13:56:00,1.108,1.108,1.1079,1.10795,194399998.0
2007-05-09 13:57:00,1.10795,1.10795,1.1078,1.1078,129900000.0
2007-05-09 13:58:00,1.10785,1.10785,1.10785,1.10785,3200000.0
2007-05-09 13:59:00,1.10785,1.1079,1.1078,1.1078,121500000.0
2007-05-09 14:00:00,1.1078,1.1079,1.1078,1.1079,13700000.0
2007-05-09 14:01:00,1.1079,1.1079,1.1077,1.1079,201842779.0
2007-05-09 14:02:00,1.1078,1.10785,1.1077,1.10775,146300000.0
2007-05-09 14:03:00,1.10775,1.10785,1.10775,1.10785,133300000.0
2007-05-09 14:04:00,1.10785,1.10785,1.10765,1.10765,548500000.0
2007-05-09 14:05:00,1.1078,1.1078,1.1075,1.10755,637634305.0
2007-05-09 14:06:00,1.1076,1.1076,1.1073,1.10745,537699999.0
2007-05-09 14:07:00,1.10745,1.10745,1.1072,1.1073,904100001.0
2007-05-09 14:08:00,1.1073,1.1074,1.1073,1.1074,195200000.0
2007-05-09 14:09:00,1.1074,1.1074,1.10735,1.1074,29600000.0
2007-05-09 14:10:00,1.1074,1.1075,1.1069,1.1073,1480999998.0
2007-05-09 14:11:00,1.1073,1.1073,1.10695,1.1072,768400004.0
2007-05-09 14:12:00,1.1072,1.10735,1.10705,1.1071,961299996.0
2007-05-09 14:13:00,1.1071,1.10715,1.10695,1.1071,294900005.0
2007-05-09 14:14:00,1.1071,1.1071,1.10685,1.107,250600000.0
2007-05-09 14:15:00,1.107,1.1071,1.10675,1.10705,739700000.0
2007-05-09 14:16:00,1.107,1.10705,1.10695,1.107,348000001.0
2007-05-09 14:17:00,1.107,1.1071,1.1069,1.1071,193300000.0
2007-05-09 14:18:00,1.1071,1.1071,1.1066,1.1066,344200001.0
2007-05-09 14:19:00,1.1066,1.1067,1.1064,1.1065,875800003.0
2007-05-09 14:20:00,1.1065,1.10655,1.1063,1.1063,958999995.0
2007-05-09 14:21:00,1.1064,1.1066,1.1064,1.1066,969899999.0
2007-05-09 14:22:00,1.1066,1.1067,1.10655,1.1066,125600000.0
2007-05-09 14:23:00,1.10665,1.1071,1.1066,1.107,1769400002.0
2007-05-09 14:24:00,1.107,1.107,1.1068,1.1068,187200000.0
2007-05-09 14:25:00,1.1068,1.1068,1.1067,1.1067,505296493.0
2007-05-09 14:26:00,1.1067,1.107,1.1067,1.10695,872899996.0
2007-05-09 14:27:00,1.10695,1.10705,1.10695,1.107,921000012.0
2007-05-09 14:28:00,1.107,1.10705,1.107,1.107,232900000.0
2007-05-09 14:29:00,1.107,1.10705,1.10695,1.107,645800003.0
2007-05-09 14:30:00,1.107,1.1071,1.1069,1.107,756999998.0
2007-05-09 14:31:00,1.107,1.10705,1.10695,1.10695,462499999.0
2007-05-09 14:32:00,1.10695,1.107,1.10675,1.1068,589300002.0
2007-05-09 14:33:00,1.1068,1.10685,1.1067,1.1068,1331899994.0
2007-05-09 14:34:00,1.1068,1.1069,1.1067,1.1068,618699999.0
2007-05-09 14:35:00,1.1068,1.10695,1.1067,1.10685,627599997.0
2007-05-09 14:36:00,1.1069,1.10695,1.10685,1.10685,390400001.0
2007-05-09 14:37:00,1.1069,1.10695,1.1066,1.1069,1785400005.0
2007-05-09 14:38:00,1.1069,1.1069,1.1068,1.1069,138400000.0
2007-05-09 14:39:00,1.1069,1.1069,1.10675,1.1068,691000011.0
2007-05-09 14:40:00,1.1068,1.10695,1.1068,1.10695,171200000.0
2007-05-09 14:41:00,1.107,1.10705,1.10695,1.10695,389000000.0
2007-05-09 14:42:00,1.10695,1.107,1.1069,1.10695,350600002.0
2007-05-09 14:43:00,1.10695,1.107,1.1069,1.107,109800001.0
2007-05-09 14:44:00,1.107,1.107,1.107,1.107,140200000.0
2007-05-09 14:45:00,1.107,1.107,1.1066,1.1066,1066699993.0
2007-05-09 14:46:00,1.1066,1.1066,1.1064,1.1064,586499998.0
2007-05-09 14:47:00,1.1064,1.10645,1.10625,1.10625,1219699990.0
2007-05-09 14:48:00,1.10625,1.10645,1.10625,1.1064,914899996.0
2007-05-09 14:49:00,1.1064,1.1065,1.1063,1.1063,311500001.0
2007-05-09 14:50:00,1.1064,1.1064,1.1062,1.1063,226200000.0
2007-05-09 14:51:00,1.1063,1.1064,1.10615,1.1063,630500001.0
2007-05-09 14:52:00,1.1064,1.10645,1.1063,1.10635,272899999.0
2007-05-09 14:53:00,1.1063,1.10645,1.1063,1.1063,345500000.0
2007-05-09 14:54:00,1.10635,1.10635,1.106,1.10605,1093099997.0
2007-05-09 14:55:00,1.10605,1.10605,1.1058,1.1059,974299999.0
2007-05-09 14:56:00,1.1059,1.10595,1.10585,1.1059,225600001.0
2007-05-09 14:57:00,1.1059,1.1062,1.10575,1.10595,1636199981.0
2007-05-09 14:58:00,1.10595,1.10615,1.10595,1.10615,553600001.0
2007-05-09 14:59:00,1.1062,1.10625,1.1059,1.1059,575299995.0
2007-05-09 15:00:00,1.1059,1.10615,1.10585,1.1061,1445000004.0
2007-05-09 15:01:00,1.1061,1.1061,1.10585,1.1059,927999994.0
2007-05-09 15:02:00,1.10595,1.106,1.1059,1.10595,621599999.0
2007-05-09 15:03:00,1.106,1.10615,1.106,1.10605,829900004.0
2007-05-09 15:04:00,1.10605,1.1061,1.106,1.106,561599998.0
2007-05-09 15:05:00,1.106,1.10605,1.106,1.10605,287700000.0
2007-05-09 15:06:00,1.10605,1.10605,1.1059,1.1059,401800003.0
2007-05-09 15:07:00,1.106,1.106,1.10575,1.1058,547000004.0
2007-05-09 15:08:00,1.1058,1.106,1.10555,1.10555,1043199995.0
2007-05-09 15:09:00,1.10555,1.10555,1.1053,1.1054,1491999995.0
2007-05-09 15:10:00,1.1054,1.1055,1.10525,1.10545,1849900005.0
2007-05-09 15:11:00,1.1054,1.1058,1.10535,1.1058,910799994.0
2007-05-09 15:12:00,1.1058,1.1061,1.10575,1.10585,2088400006.0
2007-05-09 15:13:00,1.10585,1.10595,1.10575,1.10585,543100005.0
2007-05-09 15:14:00,1.1057,1.1059,1.1054,1.1055,1758999983.0
2007-05-09 15:15:00,1.1056,1.1056,1.105,1.1053,1758999983.0
2007-05-09 15:16:00,1.1053,1.1053,1.10525,1.1053,482400000.0
2007-05-09 15:17:00,1.1052,1.1052,1.10445,1.1045,1756200015.0
2007-05-09 15:18:00,1.10445,1.105,1.10445,1.10495,1132300017.0
2007-05-09 15:19:00,1.1048,1.1048,1.1046,1.1048,2108699981.0
2007-05-09 15:20:00,1.1049,1.1051,1.10465,1.10475,2108699981.0
2007-05-09 15:21:00,1.1048,1.1049,1.1046,1.1049,1964299999.0
2007-05-09 15:22:00,1.1048,1.1049,1.1047,1.1048,1556099998.0
2007-05-09 15:23:00,1.1048,1.1048,1.10465,1.1047,1619099994.0
2007-05-09 15:24:00,1.1047,1.1048,1.10445,1.10465,862600002.0
2007-05-09 15:25:00,1.10465,1.1048,1.1046,1.1048,345299998.0
2007-05-09 15:26:00,1.1048,1.1048,1.10455,1.1047,939800002.0
2007-05-09 15:27:00,1.1047,1.10475,1.1046,1.1047,385199998.0
2007-05-09 15:28:00,1.1047,1.1047,1.10455,1.1047,138800000.0
2007-05-09 15:29:00,1.1047,1.1047,1.10455,1.1046,848199999.0
2007-05-09 15:30:00,1.1046,1.10475,1.10445,1.1047,339300000.0
2007-05-09 15:31:00,1.1047,1.10475,1.10455,1.1047,783400002.0
2007-05-09 15:32:00,1.1047,1.1047,1.10445,1.10455,257500000.0
2007-05-09 15:33:00,1.10455,1.10455,1.10435,1.1044,165600000.0
2007-05-09 15:34:00,1.1044,1.1046,1.1044,1.1046,517399999.0
2007-05-09 15:35:00,1.1046,1.10465,1.1045,1.10465,447900003.0
2007-05-09 15:36:00,1.10465,1.10465,1.10425,1.10435,316399998.0
2007-05-09 15:37:00,1.1043,1.1045,1.10425,1.1045,805099999.0
2007-05-09 15:38:00,1.1045,1.1046,1.1044,1.10445,391600001.0
2007-05-09 15:39:00,1.10445,1.1046,1.10425,1.10425,1082599993.0
2007-05-09 15:40:00,1.1043,1.10455,1.10425,1.10445,955899989.0
2007-05-09 15:41:00,1.10445,1.1046,1.1044,1.1044,1395299995.0
2007-05-09 15:42:00,1.10445,1.1045,1.1043,1.1044,636999999.0
2007-05-09 15:43:00,1.10435,1.10455,1.10425,1.1045,897099994.0
2007-05-09 15:44:00,1.1045,1.1046,1.1045,1.1045,369299998.0
2007-05-09 15:45:00,1.1045,1.1049,1.1045,1.10475,529700002.0
2007-05-09 15:46:00,1.10475,1.1051,1.10475,1.105,705799992.0
2007-05-09 15:47:00,1.10495,1.10505,1.10465,1.1047,809300000.0
2007-05-09 15:48:00,1.1047,1.1051,1.10465,1.10485,897700004.0
2007-05-09 15:49:00,1.1049,1.10505,1.10485,1.1049,599399995.0
2007-05-09 15:50:00,1.1049,1.105,1.10485,1.1049,100800000.0
2007-05-09 15:51:00,1.1049,1.1052,1.1049,1.1051,444900000.0
2007-05-09 15:52:00,1.1051,1.1055,1.10505,1.10545,637599999.0
2007-05-09 15:53:00,1.1055,1.1055,1.1054,1.1054,797799998.0
2007-05-09 15:54:00,1.1054,1.10545,1.10535,1.10545,294100000.0
2007-05-09 15:55:00,1.10545,1.10545,1.10535,1.10535,155500000.0
2007-05-09 15:56:00,1.1054,1.1054,1.10535,1.1054,98195350.0
2007-05-09 15:57:00,1.10535,1.10545,1.10535,1.1054,294200000.0
2007-05-09 15:58:00,1.1054,1.1054,1.10535,1.10535,461399996.0
2007-05-09 15:59:00,1.10535,1.10565,1.1053,1.10555,469400005.0
2007-05-09 16:00:00,1.10555,1.1057,1.10555,1.1057,281100000.0
2007-05-09 16:01:00,1.1057,1.1057,1.1055,1.10565,422100001.0
2007-05-09 16:02:00,1.1056,1.10565,1.10535,1.1054,410800000.0
2007-05-09 16:03:00,1.1054,1.1054,1.1053,1.1053,157799999.0
2007-05-09 16:04:00,1.1053,1.1053,1.10525,1.10525,94600000.0
2007-05-09 16:05:00,1.1053,1.1053,1.1052,1.1052,209099998.0
2007-05-09 16:06:00,1.1052,1.1052,1.1052,1.1052,107400000.0
2007-05-09 16:07:00,1.1052,1.1053,1.10515,1.1053,596300001.0
2007-05-09 16:08:00,1.1053,1.10545,1.1052,1.1053,921500001.0
2007-05-09 16:09:00,1.1053,1.10535,1.1052,1.10535,1124500001.0
2007-05-09 16:10:00,1.10535,1.10535,1.1053,1.1053,842899999.0
2007-05-09 16:11:00,1.1053,1.1053,1.1052,1.1052,1548000006.0
2007-05-09 16:12:00,1.1053,1.1053,1.10515,1.10515,1548000006.0
2007-05-09 16:13:00,1.1052,1.1052,1.105,1.105,1421700003.0
2007-05-09 16:14:00,1.105,1.1052,1.1049,1.1052,1421700003.0
2007-05-09 16:15:00,1.1052,1.10525,1.1049,1.10515,1110900002.0
2007-05-09 16:16:00,1.1052,1.1054,1.10515,1.10535,664599998.0
2007-05-09 16:17:00,1.1054,1.10545,1.1053,1.1054,1218400006.0
2007-05-09 16:18:00,1.1054,1.1054,1.1054,1.1054,664900002.0
2007-05-09 16:19:00,1.1054,1.1054,1.1054,1.1054,2054799986.0
2007-05-09 16:20:00,1.1054,1.1054,1.1052,1.1053,1807300000.0
2007-05-09 16:21:00,1.1053,1.1053,1.1052,1.1053,1571900010.0
2007-05-09 16:22:00,1.1053,1.1054,1.1053,1.1054,1304900013.0
2007-05-09 16:23:00,1.1054,1.10555,1.1054,1.10555,370400001.0
2007-05-09 16:24:00,1.10555,1.10555,1.10555,1.10555,2400000.0
2007-05-09 16:25:00,1.10555,1.10555,1.10555,1.10555,17600000.0
2007-05-09 16:26:00,1.10555,1.10555,1.1054,1.1054,298300001.0
2007-05-09 16:27:00,1.1054,1.1054,1.10495,1.10495,1458500000.0
2007-05-09 16:28:00,1.10495,1.1051,1.1049,1.1051,421100000.0
2007-05-09 16:29:00,1.1051,1.10515,1.105,1.10515,222900000.0
2007-05-09 16:30:00,1.1052,1.10555,1.1051,1.10545,1965399993.0
2007-05-09 16:31:00,1.1055,1.1055,1.10515,1.1052,1030499999.0
2007-05-09 16:32:00,1.1052,1.1056,1.1052,1.10555,1443600016.0
2007-05-09 16:33:00,1.10555,1.10555,1.1054,1.1054,412900002.0
2007-05-09 16:34:00,1.1054,1.10545,1.1054,1.10545,53799999.0
2007-05-09 16:35:00,1.1055,1.1058,1.1055,1.10555,765099996.0
2007-05-09 16:36:00,1.10555,1.1057,1.10555,1.1057,382499999.0
2007-05-09 16:37:00,1.1057,1.106,1.1057,1.1058,1849200004.0
2007-05-09 16:38:00,1.1058,1.1059,1.1056,1.1058,1836400008.0
2007-05-09 16:39:00,1.1058,1.1058,1.10565,1.1057,220499999.0
2007-05-09 16:40:00,1.1056,1.1057,1.10535,1.10535,1741500013.0
2007-05-09 16:41:00,1.1053,1.1053,1.1051,1.1052,1506699996.0
2007-05-09 16:42:00,1.1053,1.10545,1.1052,1.10525,1506699996.0
2007-05-09 16:43:00,1.10525,1.1054,1.10505,1.10505,867499988.0
2007-05-09 16:44:00,1.1051,1.1053,1.10495,1.1053,1216000014.0
2007-05-09 16:45:00,1.1053,1.1054,1.1052,1.1053,869199989.0
2007-05-09 16:46:00,1.1053,1.1057,1.1053,1.10555,873300004.0
2007-05-09 16:47:00,1.1056,1.1056,1.1053,1.1054,1643921990.0
2007-05-09 16:48:00,1.1054,1.1057,1.10535,1.1057,660900000.0
2007-05-09 16:49:00,1.1057,1.1057,1.10555,1.10565,366499997.0
2007-05-09 16:50:00,1.10565,1.1057,1.10565,1.1057,351400000.0
2007-05-09 16:51:00,1.10555,1.10565,1.10552,1.10565,278499992.0
2007-05-09 16:52:00,1.1057,1.10575,1.10555,1.1056,448700000.0
2007-05-09 16:53:00,1.1057,1.1058,1.10555,1.10575,1488699999.0
2007-05-09 16:54:00,1.1058,1.1059,1.10575,1.1058,1641900021.0
2007-05-09 16:55:00,1.1057,1.1058,1.1057,1.1058,1241100007.0
2007-05-09 16:56:00,1.1059,1.1059,1.1058,1.1058,1241100007.0
2007-05-09 16:57:00,1.1058,1.1059,1.10575,1.1058,1488800005.0
2007-05-09 16:58:00,1.1059,1.1059,1.1057,1.1058,1581600020.0
2007-05-09 16:59:00,1.1058,1.1058,1.10555,1.1057,1581600020.0
2007-05-09 17:00:00,1.1057,1.1057,1.1056,1.1057,1004999992.0
2007-05-09 17:01:00,1.1057,1.1058,1.1056,1.1058,343600003.0
2007-05-09 17:02:00,1.1058,1.1058,1.1057,1.1058,288099999.0
2007-05-09 17:03:00,1.1058,1.1059,1.1058,1.1059,778200000.0
2007-05-09 17:04:00,1.1059,1.1062,1.10585,1.1062,797699992.0
2007-05-09 17:05:00,1.1061,1.10615,1.1059,1.1059,318400001.0
2007-05-09 17:06:00,1.1059,1.1061,1.1059,1.10595,796700000.0
2007-05-09 17:07:00,1.106,1.106,1.10575,1.1058,853299995.0
2007-05-09 17:08:00,1.10585,1.1059,1.1057,1.1058,263399998.0
2007-05-09 17:09:00,1.10585,1.10585,1.1057,1.10585,389800000.0
2007-05-09 17:10:00,1.1058,1.1058,1.1057,1.10575,719900011.0
2007-05-09 17:11:00,1.10575,1.1059,1.1057,1.1059,1168200012.0
2007-05-09 17:12:00,1.1059,1.10595,1.1059,1.10595,324799999.0
2007-05-09 17:13:00,1.106,1.106,1.10595,1.10595,7000000.0
2007-05-09 17:14:00,1.10595,1.106,1.1059,1.10595,228800005.0
2007-05-09 17:15:00,1.106,1.10615,1.10595,1.10615,246700000.0
2007-05-09 17:16:00,1.1061,1.10615,1.10605,1.10615,515599995.0
2007-05-09 17:17:00,1.10615,1.1063,1.10615,1.1063,184200003.0
2007-05-09 17:18:00,1.1063,1.1064,1.1063,1.10635,678899994.0
2007-05-09 17:19:00,1.1064,1.1064,1.1063,1.10635,61200000.0
2007-05-09 17:20:00,1.1064,1.10645,1.10635,1.1064,355800002.0
2007-05-09 17:21:00,1.1064,1.10645,1.1064,1.1064,501500000.0
2007-05-09 17:22:00,1.1064,1.1064,1.1063,1.1064,684800004.0
2007-05-09 17:23:00,1.1063,1.1064,1.1063,1.1064,334799999.0
2007-05-09 17:24:00,1.1064,1.1064,1.10625,1.1063,723700007.0
2007-05-09 17:25:00,1.1063,1.1063,1.10625,1.1063,803500011.0
2007-05-09 17:26:00,1.1063,1.1063,1.1063,1.1063,337700000.0
2007-05-09 17:27:00,1.1063,1.1063,1.10615,1.1062,675399999.0
2007-05-09 17:28:00,1.1062,1.1063,1.10615,1.1063,1019100007.0
2007-05-09 17:29:00,1.10625,1.1065,1.10625,1.1065,520499999.0
2007-05-09 17:30:00,1.1065,1.1065,1.1063,1.1064,32100000.0
2007-05-09 17:31:00,1.1063,1.1064,1.1063,1.1064,55000000.0
2007-05-09 17:32:00,1.1064,1.1064,1.1062,1.1062,344800008.0
2007-05-09 17:33:00,1.10615,1.1062,1.10605,1.1061,875700007.0
2007-05-09 17:34:00,1.1061,1.10615,1.1061,1.10615,278600002.0
2007-05-09 17:35:00,1.10615,1.10625,1.10605,1.10625,393800001.0
2007-05-09 17:36:00,1.10625,1.10625,1.1062,1.10625,123699997.0
2007-05-09 17:37:00,1.10625,1.10625,1.10615,1.10625,178700000.0
2007-05-09 17:38:00,1.1062,1.1065,1.1062,1.1065,1215500009.0
2007-05-09 17:39:00,1.1064,1.1065,1.1064,1.1065,586599999.0
2007-05-09 17:40:00,1.1064,1.1067,1.10635,1.1065,1910850002.0
2007-05-09 17:41:00,1.1065,1.1066,1.1062,1.1062,1656199984.0
2007-05-09 17:42:00,1.1063,1.1065,1.1062,1.1064,1656199984.0
2007-05-09 17:43:00,1.1065,1.1067,1.1065,1.1066,1656199984.0
2007-05-09 17:44:00,1.1066,1.10665,1.1064,1.1065,1251199992.0
2007-05-09 17:45:00,1.1065,1.10665,1.1065,1.10655,440300004.0
2007-05-09 17:46:00,1.10655,1.1066,1.10655,1.10655,402099997.0
2007-05-09 17:47:00,1.10655,1.1068,1.10645,1.10675,735099999.0
2007-05-09 17:48:00,1.1067,1.1068,1.10655,1.1066,796000004.0
2007-05-09 17:49:00,1.1066,1.10665,1.1064,1.1065,1765800001.0
2007-05-09 17:50:00,1.1065,1.1066,1.1064,1.1066,859499992.0
2007-05-09 17:51:00,1.1066,1.1066,1.1066,1.1066,10400000.0
2007-05-09 17:52:00,1.1066,1.1066,1.10655,1.1066,112400001.0
2007-05-09 17:53:00,1.1066,1.1066,1.1065,1.10655,723499998.0
2007-05-09 17:54:00,1.1066,1.1066,1.1065,1.10655,58899998.0
2007-05-09 17:55:00,1.10638,1.10643,1.10622,1.10635,314000000.0
2007-05-09 17:56:00,1.10655,1.10655,1.10645,1.10655,101200000.0
2007-05-09 17:57:00,1.10655,1.10655,1.10645,1.10655,39400000.0
2007-05-09 17:58:00,1.10655,1.10655,1.1064,1.1064,218200006.0
2007-05-09 17:59:00,1.1063,1.1064,1.1062,1.1063,792999999.0
2007-05-09 18:00:00,1.1063,1.1064,1.1062,1.1064,792999999.0
2007-05-09 18:01:00,1.1064,1.1064,1.1064,1.1064,63600000.0
2007-05-09 18:02:00,1.1064,1.1065,1.10635,1.1064,751600005.0
2007-05-09 18:03:00,1.1064,1.10645,1.1064,1.1064,125300000.0
2007-05-09 18:04:00,1.10645,1.10645,1.10635,1.1064,503499995.0
2007-05-09 18:05:00,1.10645,1.1065,1.1064,1.1064,598399995.0
2007-05-09 18:06:00,1.10645,1.1065,1.10645,1.1065,75200000.0
2007-05-09 18:07:00,1.10645,1.1065,1.10645,1.10645,7200000.0
2007-05-09 18:08:00,1.10645,1.1065,1.10635,1.1064,467299995.0
2007-05-09 18:09:00,1.1064,1.1064,1.1063,1.1063,45701496.0
2007-05-09 18:10:00,1.1064,1.1064,1.1062,1.1063,435800001.0
2007-05-09 18:11:00,1.1063,1.1063,1.1063,1.1063,60700000.0
2007-05-09 18:12:00,1.1063,1.1063,1.1061,1.1061,197400000.0
2007-05-09 18:13:00,1.1061,1.1061,1.10605,1.1061,68500000.0
2007-05-09 18:14:00,1.1061,1.1061,1.10605,1.10605,40600000.0
2007-05-09 18:15:00,1.1061,1.1061,1.10605,1.1061,4600000.0
2007-05-09 18:16:00,1.10585,1.10585,1.10549,1.10571,202600000.0
2007-05-09 18:17:00,1.10572,1.10572,1.10555,1.10555,160200001.0
2007-05-09 18:18:00,1.10605,1.1061,1.10605,1.10605,14900000.0
2007-05-09 18:19:00,1.10605,1.1062,1.10605,1.10605,30400000.0
2007-05-09 18:20:00,1.10605,1.1061,1.106,1.10605,71600002.0
2007-05-09 18:21:00,1.10577,1.10585,1.1056,1.10585,86400000.0
2007-05-09 18:22:00,1.10605,1.1061,1.10605,1.1061,21200000.0
2007-05-09 18:23:00,1.1061,1.10615,1.1061,1.1061,93400000.0
2007-05-09 18:24:00,1.1061,1.1061,1.10605,1.10605,88100000.0
2007-05-09 18:25:00,1.1061,1.1061,1.1061,1.1061,206700000.0
2007-05-09 18:26:00,1.1061,1.1061,1.106,1.106,470099995.0
2007-05-09 18:27:00,1.106,1.10605,1.106,1.106,30900000.0
2007-05-09 18:28:00,1.10595,1.10595,1.10595,1.10595,13600000.0
2007-05-09 18:29:00,1.10595,1.106,1.1058,1.106,725799997.0
2007-05-09 18:30:00,1.106,1.106,1.106,1.106,16700000.0
2007-05-09 18:31:00,1.10563,1.10582,1.10563,1.1058,48600000.0
2007-05-09 18:32:00,1.106,1.106,1.10575,1.10575,394700003.0
2007-05-09 18:33:00,1.10575,1.1058,1.10575,1.1058,181700003.0
2007-05-09 18:34:00,1.1058,1.1058,1.1057,1.1057,263599997.0
2007-05-09 18:35:00,1.1057,1.1057,1.10555,1.1057,250982687.0
2007-05-09 18:36:00,1.1057,1.10575,1.10555,1.10555,729100005.0
2007-05-09 18:37:00,1.10555,1.1057,1.10555,1.1056,297975000.0
2007-05-09 18:38:00,1.1056,1.1057,1.10545,1.10545,143159999.0
2007-05-09 18:39:00,1.1053,1.1055,1.1053,1.10545,364200001.0
2007-05-09 18:40:00,1.10545,1.10555,1.10545,1.1055,190799999.0
2007-05-09 18:41:00,1.10555,1.10565,1.1055,1.10555,633699995.0
2007-05-09 18:42:00,1.10555,1.1056,1.1054,1.1055,964399981.0
2007-05-09 18:43:00,1.1055,1.1056,1.1055,1.1056,583999997.0
2007-05-09 18:44:00,1.1056,1.1056,1.10555,1.1056,45600000.0
2007-05-09 18:45:00,1.1056,1.1057,1.10555,1.10555,50400000.0
2007-05-09 18:46:00,1.10555,1.10555,1.10545,1.1055,273799997.0
2007-05-09 18:47:00,1.1055,1.10565,1.10545,1.10545,507399999.0
2007-05-09 18:48:00,1.10545,1.1055,1.10545,1.10545,60800000.0
2007-05-09 18:49:00,1.10545,1.10555,1.10545,1.10555,34400000.0
2007-05-09 18:50:00,1.10555,1.10555,1.10545,1.10545,15200000.0
2007-05-09 18:51:00,1.10545,1.1055,1.10545,1.1055,35200000.0
2007-05-09 18:52:00,1.1055,1.10555,1.10545,1.1055,1373800014.0
2007-05-09 18:53:00,1.10555,1.1056,1.10555,1.10555,266700000.0
2007-05-09 18:54:00,1.10555,1.1056,1.10555,1.1056,262900000.0
2007-05-09 18:55:00,1.1056,1.1056,1.10555,1.1056,148200000.0
2007-05-09 18:56:00,1.1056,1.1059,1.1056,1.1059,291000001.0
2007-05-09 18:57:00,1.1059,1.1059,1.1059,1.1059,419899999.0
2007-05-09 18:58:00,1.1059,1.1059,1.10565,1.10565,237100000.0
2007-05-09 18:59:00,1.1057,1.1057,1.1056,1.1056,188500001.0
2007-05-09 19:00:00,1.1056,1.1056,1.10555,1.10555,509100002.0
2007-05-09 19:01:00,1.10555,1.10565,1.10555,1.10565,300200001.0
2007-05-09 19:02:00,1.10575,1.10575,1.1056,1.10565,82999998.0
2007-05-09 19:03:00,1.1057,1.1057,1.10555,1.1056,661499995.0
2007-05-09 19:04:00,1.10565,1.10565,1.10565,1.10565,54400000.0
2007-05-09 19:05:00,1.10565,1.10565,1.1055,1.1055,276399998.0
2007-05-09 19:06:00,1.10555,1.10565,1.10555,1.10565,207900000.0
2007-05-09 19:07:00,1.10565,1.10565,1.1056,1.10565,126699999.0
2007-05-09 19:08:00,1.10565,1.10565,1.1056,1.1056,99499999.0
2007-05-09 19:09:00,1.1056,1.1056,1.10555,1.10555,481199991.0
2007-05-09 19:10:00,1.1056,1.10565,1.10555,1.10555,398400000.0
2007-05-09 19:11:00,1.10526,1.10546,1.10526,1.10538,190899996.0
2007-05-09 19:12:00,1.10535,1.10535,1.10522,1.10532,186000000.0
2007-05-09 19:13:00,1.1056,1.1056,1.1055,1.10555,75400000.0
2007-05-09 19:14:00,1.10549,1.10549,1.1052,1.10534,115200000.0
2007-05-09 19:15:00,1.10555,1.10555,1.10555,1.10555,9600000.0
2007-05-09 19:16:00,1.10555,1.10555,1.1053,1.1054,378499998.0
2007-05-09 19:17:00,1.1054,1.1054,1.1054,1.1054,444200003.0
2007-05-09 19:18:00,1.1054,1.1054,1.10535,1.10535,292800001.0
2007-05-09 19:19:00,1.1054,1.1054,1.1054,1.1054,195499999.0
2007-05-09 19:20:00,1.1054,1.1054,1.10535,1.10535,445899994.0
2007-05-09 19:21:00,1.1054,1.10555,1.10535,1.10555,859700001.0
2007-05-09 19:22:00,1.1056,1.1057,1.10555,1.1056,133400002.0
2007-05-09 19:23:00,1.1056,1.1056,1.10555,1.1056,32300000.0
2007-05-09 19:24:00,1.1056,1.1056,1.1056,1.1056,5600000.0
2007-05-09 19:25:00,1.1056,1.1057,1.1056,1.10565,250900002.0
2007-05-09 19:26:00,1.10565,1.10565,1.10565,1.10565,11400000.0
2007-05-09 19:27:00,1.10555,1.10555,1.10535,1.10535,486999996.0
2007-05-09 19:28:00,1.1054,1.10555,1.10535,1.10555,869399987.0
2007-05-09 19:29:00,1.10555,1.10555,1.1055,1.10555,126099999.0
2007-05-09 19:30:00,1.10555,1.10555,1.10545,1.1055,112300004.0
2007-05-09 19:31:00,1.1055,1.1055,1.1055,1.1055,52500000.0
2007-05-09 19:32:00,1.1056,1.1056,1.1056,1.1056,700000.0
2007-05-09 19:33:00,1.10545,1.10555,1.10545,1.10555,168200002.0
2007-05-09 19:34:00,1.10555,1.1057,1.1055,1.1057,160100000.0
2007-05-09 19:35:00,1.1057,1.1058,1.1057,1.1057,262000000.0
2007-05-09 19:36:00,1.1058,1.1058,1.1057,1.1057,207899995.0
2007-05-09 19:37:00,1.1057,1.1057,1.1057,1.1057,195399999.0
2007-05-09 19:38:00,1.1058,1.1058,1.1057,1.1057,492800001.0
2007-05-09 19:39:00,1.1058,1.1058,1.10545,1.1057,103800000.0
2007-05-09 19:40:00,1.1057,1.1057,1.1057,1.1057,15200000.0
2007-05-09 19:41:00,1.1057,1.1057,1.1056,1.1057,124300001.0
2007-05-09 19:42:00,1.1057,1.1057,1.1056,1.10565,204899995.0
2007-05-09 19:43:00,1.1056,1.1056,1.1054,1.1054,160100002.0
2007-05-09 19:44:00,1.10514,1.10531,1.10508,1.10531,49000001.0
2007-05-09 19:45:00,1.10528,1.10534,1.10521,1.10533,163400000.0
2007-05-09 19:46:00,1.10545,1.10545,1.1052,1.10525,1044200005.0
2007-05-09 19:47:00,1.10525,1.10525,1.10525,1.10525,16200000.0
2007-05-09 19:48:00,1.10525,1.10535,1.10525,1.1053,172199999.0
2007-05-09 19:49:00,1.10525,1.1053,1.10525,1.10525,222000001.0
2007-05-09 19:50:00,1.10525,1.1053,1.10525,1.1053,108300000.0
2007-05-09 19:51:00,1.1053,1.1053,1.1052,1.1052,421799999.0
2007-05-09 19:52:00,1.10525,1.1053,1.1052,1.1052,160600001.0
2007-05-09 19:53:00,1.1052,1.10525,1.1052,1.10525,86800000.0
2007-05-09 19:54:00,1.1053,1.1053,1.10525,1.10525,139800000.0
2007-05-09 19:55:00,1.1053,1.10535,1.1052,1.10535,896400004.0
2007-05-09 19:56:00,1.10535,1.10565,1.10535,1.1056,1239799998.0
2007-05-09 19:57:00,1.1056,1.1056,1.10555,1.1056,185400000.0
2007-05-09 19:58:00,1.1056,1.1056,1.1055,1.10555,597200001.0
2007-05-09 19:59:00,1.10555,1.10555,1.1055,1.1055,496700009.0
2007-05-09 20:00:00,1.1055,1.1055,1.10545,1.10545,73200000.0
2007-05-09 20:01:00,1.10545,1.10555,1.1053,1.10535,1196600003.0
2007-05-09 20:02:00,1.10535,1.10545,1.1052,1.1054,727399999.0
2007-05-09 20:03:00,1.10535,1.1054,1.10535,1.1054,14100000.0
2007-05-09 20:04:00,1.1054,1.1055,1.1053,1.1055,661300000.0
2007-05-09 20:05:00,1.1055,1.10555,1.1054,1.1054,223799996.0
2007-05-09 20:06:00,1.1054,1.10545,1.1053,1.10535,206600001.0
2007-05-09 20:07:00,1.10535,1.10535,1.10525,1.10525,221800001.0
2007-05-09 20:08:00,1.10525,1.1054,1.10525,1.10525,102899998.0
2007-05-09 20:09:00,1.1053,1.1054,1.1053,1.1053,103200000.0
2007-05-09 20:10:00,1.1053,1.1054,1.1053,1.1053,66500000.0
2007-05-09 20:11:00,1.1053,1.1054,1.10525,1.1054,15400000.0
2007-05-09 20:12:00,1.1054,1.1054,1.1054,1.1054,7800000.0
2007-05-09 20:13:00,1.1054,1.1054,1.1052,1.1052,109599999.0
2007-05-09 20:14:00,1.1052,1.1052,1.105,1.1052,92000000.0
2007-05-09 20:15:00,1.1052,1.10565,1.1051,1.10565,280100002.0
2007-05-09 20:16:00,1.1059,1.1061,1.10565,1.1057,1461200003.0
2007-05-09 20:17:00,1.1057,1.1057,1.10555,1.1056,1128000000.0
2007-05-09 20:18:00,1.1056,1.1063,1.10555,1.1062,761600004.0
2007-05-09 20:19:00,1.1062,1.1064,1.106,1.1064,1189299999.0
2007-05-09 20:20:00,1.10635,1.10635,1.10575,1.1058,1430099996.0
2007-05-09 20:21:00,1.10575,1.10575,1.1055,1.1056,1722499992.0
2007-05-09 20:22:00,1.1056,1.106,1.1056,1.1059,1038399996.0
2007-05-09 20:23:00,1.1059,1.10605,1.1059,1.10605,706299998.0
2007-05-09 20:24:00,1.106,1.1061,1.106,1.10605,73700002.0
2007-05-09 20:25:00,1.10605,1.10615,1.10605,1.10605,114400000.0
2007-05-09 20:26:00,1.10605,1.10605,1.1059,1.10595,585999995.0
2007-05-09 20:27:00,1.10595,1.10595,1.10555,1.10555,433600000.0
2007-05-09 20:28:00,1.10555,1.10555,1.10525,1.10525,97000000.0
2007-05-09 20:29:00,1.10525,1.1056,1.10515,1.10525,1636000002.0
2007-05-09 20:30:00,1.1053,1.1054,1.10515,1.10525,1082999995.0
2007-05-09 20:31:00,1.1053,1.1054,1.10525,1.10535,1150999995.0
2007-05-09 20:32:00,1.1054,1.10605,1.1053,1.10575,1034799994.0
2007-05-09 20:33:00,1.10575,1.10575,1.10555,1.1057,1520400001.0
2007-05-09 20:34:00,1.1056,1.1057,1.1056,1.1057,211300003.0
2007-05-09 20:35:00,1.1057,1.1057,1.10515,1.1053,1011500002.0
2007-05-09 20:36:00,1.1053,1.10555,1.1053,1.1055,255400000.0
2007-05-09 20:37:00,1.1055,1.10555,1.10545,1.1055,32200000.0
2007-05-09 20:38:00,1.10545,1.10555,1.10545,1.10555,51400000.0
2007-05-09 20:39:00,1.1055,1.1057,1.1055,1.1057,62500000.0
2007-05-09 20:40:00,1.1057,1.10605,1.1057,1.106,755199999.0
2007-05-09 20:41:00,1.106,1.1063,1.106,1.10605,1901699999.0
2007-05-09 20:42:00,1.106,1.1065,1.106,1.10625,1146814088.0
2007-05-09 20:43:00,1.10625,1.1063,1.10615,1.1062,378000000.0
2007-05-09 20:44:00,1.1062,1.1063,1.10615,1.10615,303100001.0
2007-05-09 20:45:00,1.10615,1.1063,1.1061,1.1062,270199999.0
2007-05-09 20:46:00,1.1062,1.10625,1.10565,1.10625,1472499990.0
2007-05-09 20:47:00,1.10625,1.1063,1.1061,1.1061,255000003.0
2007-05-09 20:48:00,1.1061,1.1063,1.1061,1.1062,46500000.0
2007-05-09 20:49:00,1.1062,1.1063,1.1062,1.1062,604399998.0
2007-05-09 20:50:00,1.10615,1.10615,1.10555,1.1056,1513000000.0
2007-05-09 20:51:00,1.1056,1.1057,1.1056,1.1057,105600000.0
2007-05-09 20:52:00,1.1057,1.1058,1.10565,1.1058,122000000.0
2007-05-09 20:53:00,1.1058,1.1058,1.10555,1.1056,47700000.0
2007-05-09 20:54:00,1.1056,1.10575,1.1056,1.10575,484000000.0
2007-05-09 20:55:00,1.1058,1.1058,1.10575,1.1058,109300000.0
2007-05-09 20:56:00,1.10575,1.1058,1.1057,1.1057,145200000.0
2007-05-09 20:57:00,1.1057,1.10575,1.1057,1.10575,270699998.0
2007-05-09 20:58:00,1.10575,1.10575,1.10565,1.1057,405600005.0
2007-05-09 20:59:00,1.1057,1.1058,1.10565,1.1058,1253300018.0
2007-05-09 21:00:00,1.1058,1.1061,1.1058,1.1061,1821199981.0
2007-05-09 21:01:00,1.106,1.1064,1.106,1.10615,578800000.0
2007-05-09 21:02:00,1.10615,1.10615,1.1061,1.1061,141800000.0
2007-05-09 21:03:00,1.10615,1.10615,1.1061,1.10615,23000000.0
2007-05-09 21:04:00,1.10615,1.10615,1.1061,1.1061,188400000.0
2007-05-09 21:05:00,1.10615,1.10615,1.10605,1.10615,79400000.0
2007-05-09 21:06:00,1.10615,1.1063,1.10615,1.10615,13000000.0
2007-05-09 21:07:00,1.1063,1.1063,1.106,1.106,180900000.0
2007-05-09 21:08:00,1.10595,1.10605,1.10595,1.10595,189999999.0
2007-05-09 21:09:00,1.106,1.1061,1.1059,1.106,102300001.0
2007-05-09 21:10:00,1.106,1.106,1.10595,1.10595,23600000.0
2007-05-09 21:11:00,1.106,1.106,1.1058,1.1058,62200000.0
2007-05-09 21:12:00,1.1058,1.10585,1.10575,1.10575,71200002.0
2007-05-09 21:13:00,1.10575,1.10585,1.1057,1.10575,271900002.0
2007-05-09 21:14:00,1.1058,1.1058,1.1057,1.10575,114100000.0
2007-05-09 21:15:00,1.1058,1.1059,1.10575,1.1058,262400000.0
2007-05-09 21:16:00,1.1058,1.1058,1.1058,1.1058,284000000.0
2007-05-09 21:17:00,1.1058,1.1058,1.10575,1.1058,214000000.0
2007-05-09 21:18:00,1.1058,1.1058,1.1058,1.1058,465500000.0
2007-05-09 21:19:00,1.1058,1.10585,1.1058,1.10585,211600001.0
2007-05-09 21:20:00,1.10585,1.10585,1.10575,1.10575,107000002.0
2007-05-09 21:21:00,1.10575,1.1058,1.10575,1.1058,22400000.0
2007-05-09 21:22:00,1.1058,1.1058,1.10575,1.10575,95700000.0
2007-05-09 21:23:00,1.1057,1.10585,1.1057,1.1058,271799998.0
2007-05-09 21:24:00,1.1058,1.1059,1.1058,1.10585,190400001.0
2007-05-09 21:25:00,1.10585,1.10585,1.10585,1.10585,13400000.0
2007-05-09 21:26:00,1.10585,1.10585,1.10585,1.10585,2700000.0
2007-05-09 21:27:00,1.10585,1.1059,1.10575,1.10575,901599997.0
2007-05-09 21:28:00,1.1058,1.10585,1.1058,1.1058,277900000.0
2007-05-09 21:29:00,1.1058,1.1058,1.1058,1.1058,231700004.0
2007-05-09 21:30:00,1.1058,1.1058,1.10545,1.10555,225600002.0
2007-05-09 21:31:00,1.10555,1.1057,1.1054,1.1057,952100011.0
2007-05-09 21:32:00,1.1057,1.1057,1.1057,1.1057,26600000.0
2007-05-09 21:33:00,1.1057,1.1057,1.1057,1.1057,98400000.0
2007-05-09 21:34:00,1.1057,1.1057,1.1057,1.1057,122800000.0
2007-05-09 21:35:00,1.1057,1.1057,1.10565,1.1057,30700000.0
2007-05-09 21:36:00,1.1057,1.1057,1.1054,1.1054,147500002.0
2007-05-09 21:37:00,1.10545,1.10565,1.10545,1.10565,101100000.0
2007-05-09 21:38:00,1.10552,1.10557,1.10552,1.10557,40400000.0
2007-05-09 21:39:00,1.10575,1.10575,1.1056,1.10565,81400001.0
2007-05-09 21:40:00,1.10565,1.10565,1.1056,1.1056,311400007.0
2007-05-09 21:41:00,1.1056,1.10565,1.1055,1.10555,614699986.0
2007-05-09 21:42:00,1.1055,1.10565,1.1055,1.10565,57600000.0
2007-05-09 21:43:00,1.10565,1.10565,1.10565,1.10565,6400000.0
2007-05-09 21:44:00,1.10565,1.10565,1.10565,1.10565,8000000.0
2007-05-09 21:45:00,1.1056,1.1056,1.1055,1.1055,105999999.0
2007-05-09 21:46:00,1.10555,1.1056,1.10555,1.10555,20800000.0
2007-05-09 21:47:00,1.10555,1.1056,1.10555,1.10555,28000000.0
2007-05-09 21:48:00,1.1056,1.1056,1.1056,1.1056,2400000.0
2007-05-09 21:49:00,1.1056,1.1056,1.10555,1.10555,19200000.0
2007-05-09 21:50:00,1.10555,1.10555,1.1053,1.10545,549599999.0
2007-05-09 21:51:00,1.1055,1.1057,1.1055,1.1056,145800001.0
2007-05-09 21:52:00,1.1056,1.1057,1.10545,1.1055,561200001.0
2007-05-09 21:53:00,1.10545,1.1055,1.10545,1.1055,83200000.0
2007-05-09 21:54:00,1.10555,1.1056,1.10555,1.1056,14200000.0
2007-05-09 21:55:00,1.10555,1.10555,1.1055,1.10555,143800001.0
2007-05-09 21:56:00,1.1056,1.1057,1.10555,1.10555,159000000.0
2007-05-09 21:57:00,1.1056,1.1056,1.10545,1.1055,690199996.0
2007-05-09 21:58:00,1.1055,1.1055,1.10535,1.1054,390400002.0
2007-05-09 21:59:00,1.1054,1.1054,1.10535,1.1054,49800000.0
2007-05-09 22:00:00,1.1054,1.1054,1.10535,1.10535,1500000.0
2007-05-09 22:01:00,1.10535,1.1054,1.10535,1.10535,44400000.0
2007-05-09 22:02:00,1.10535,1.1054,1.10535,1.1054,55900000.0
2007-05-09 22:03:00,1.1054,1.1054,1.10535,1.1054,94700000.0
2007-05-09 22:04:00,1.1054,1.10545,1.1054,1.1054,91300000.0
2007-05-09 22:05:00,1.1054,1.10555,1.10535,1.1055,434700000.0
2007-05-09 22:06:00,1.1055,1.10555,1.10545,1.10555,76800000.0
2007-05-09 22:07:00,1.10555,1.1056,1.10545,1.10555,115500000.0
2007-05-09 22:08:00,1.10555,1.10555,1.1055,1.10555,141800000.0
2007-05-09 22:09:00,1.10555,1.1056,1.1055,1.1055,122200001.0
2007-05-09 22:10:00,1.1055,1.1056,1.1055,1.1056,237300000.0
2007-05-09 22:11:00,1.1056,1.1058,1.1056,1.1058,291600000.0
2007-05-09 22:12:00,1.1058,1.1059,1.1056,1.1056,257899999.0
2007-05-09 22:13:00,1.1056,1.1058,1.1056,1.10575,243500000.0
2007-05-09 22:14:00,1.10549,1.1056,1.10546,1.10546,94199999.0
2007-05-09 22:15:00,1.10575,1.1058,1.1057,1.1057,37900000.0
2007-05-09 22:16:00,1.10575,1.1059,1.1057,1.1059,139300000.0
2007-05-09 22:17:00,1.10595,1.10595,1.1058,1.1058,189200000.0
2007-05-09 22:18:00,1.10585,1.10595,1.1058,1.10585,125000001.0
2007-05-09 22:19:00,1.1059,1.10615,1.1059,1.1061,219199999.0
2007-05-09 22:20:00,1.10605,1.1061,1.10605,1.1061,13400000.0
2007-05-09 22:21:00,1.106,1.1061,1.106,1.1061,158500000.0
2007-05-09 22:22:00,1.10605,1.10605,1.10605,1.10605,3200000.0
2007-05-09 22:23:00,1.10589,1.10589,1.10576,1.10584,40400000.0
2007-05-09 22:24:00,1.10605,1.1061,1.10605,1.1061,51200000.0
2007-05-09 22:25:00,1.1061,1.1061,1.1061,1.1061,24000000.0
2007-05-09 22:26:00,1.1061,1.1063,1.1061,1.1063,238199999.0
2007-05-09 22:27:00,1.1063,1.1063,1.106,1.1061,195100001.0
2007-05-09 22:28:00,1.1061,1.1061,1.1061,1.1061,7200000.0
2007-05-09 22:29:00,1.1061,1.1062,1.106,1.106,571999998.0
2007-05-09 22:30:00,1.106,1.1061,1.1058,1.106,705200003.0
2007-05-09 22:31:00,1.106,1.1061,1.1059,1.106,586900002.0
2007-05-09 22:32:00,1.1061,1.1062,1.1061,1.1061,300600000.0
2007-05-09 22:33:00,1.1061,1.1062,1.10605,1.1061,324199997.0
2007-05-09 22:34:00,1.1062,1.1062,1.106,1.106,175800000.0
2007-05-09 22:35:00,1.106,1.1061,1.1059,1.1059,168300001.0
2007-05-09 22:36:00,1.106,1.106,1.1059,1.1059,123600000.0
2007-05-09 22:37:00,1.10585,1.1059,1.10585,1.1059,132099998.0
2007-05-09 22:38:00,1.1057,1.10588,1.1057,1.10588,5100000.0
2007-05-09 22:39:00,1.1059,1.1059,1.1059,1.1059,55200000.0
2007-05-09 22:40:00,1.1059,1.1059,1.1058,1.1058,278499999.0
2007-05-09 22:41:00,1.1059,1.1059,1.1058,1.1059,194299999.0
2007-05-09 22:42:00,1.1059,1.1059,1.1056,1.1057,220300002.0
2007-05-09 22:43:00,1.1058,1.1059,1.1058,1.1058,186200001.0
2007-05-09 22:44:00,1.1057,1.1057,1.1056,1.1057,248300000.0
2007-05-09 22:45:00,1.1057,1.1057,1.1057,1.1057,13600000.0
2007-05-09 22:46:00,1.1057,1.1057,1.1056,1.1057,325100000.0
2007-05-09 22:47:00,1.1056,1.1056,1.1056,1.1056,41400002.0
2007-05-09 22:48:00,1.1057,1.1057,1.1057,1.1057,117000000.0
2007-05-09 22:49:00,1.1057,1.1057,1.1057,1.1057,13600000.0
2007-05-09 22:50:00,1.1057,1.1057,1.1055,1.1055,715399996.0
2007-05-09 22:51:00,1.1055,1.1055,1.1054,1.1054,598299998.0
2007-05-09 22:52:00,1.1054,1.1055,1.1053,1.1053,289599999.0
2007-05-09 22:53:00,1.1054,1.1054,1.1051,1.1052,391399998.0
2007-05-09 22:54:00,1.1051,1.1053,1.1051,1.1052,406700000.0
2007-05-09 22:55:00,1.1052,1.1052,1.1051,1.1051,189100000.0
2007-05-09 22:56:00,1.105,1.1051,1.105,1.1051,154400000.0
2007-05-09 22:57:00,1.1051,1.1051,1.1051,1.1051,12000000.0
2007-05-09 22:58:00,1.1051,1.1052,1.105,1.1051,62899999.0
2007-05-09 22:59:00,1.1051,1.1051,1.1046,1.1046,282700001.0
2007-05-09 23:00:00,1.1047,1.1047,1.10395,1.1045,292500000.0
2007-05-09 23:01:00,1.1045,1.1046,1.1044,1.1044,43600000.0
2007-05-09 23:02:00,1.1044,1.1045,1.1042,1.1045,111700000.0
2007-05-09 23:03:00,1.1045,1.1046,1.1045,1.1046,45900000.0
2007-05-09 23:04:00,1.10413,1.1043,1.10413,1.1043,124199999.0
2007-05-09 23:05:00,1.1045,1.1047,1.1045,1.1047,107800000.0
2007-05-09 23:06:00,1.1047,1.105,1.1047,1.1049,193500000.0
2007-05-09 23:07:00,1.1049,1.105,1.1049,1.105,218100000.0
2007-05-09 23:08:00,1.105,1.1051,1.105,1.1051,94200000.0
2007-05-09 23:09:00,1.10492,1.10494,1.10469,1.10482,119300000.0
2007-05-09 23:10:00,1.1051,1.1054,1.1051,1.1054,93800000.0
2007-05-09 23:11:00,1.1053,1.1055,1.1051,1.1051,273899999.0
2007-05-09 23:12:00,1.1053,1.1054,1.1053,1.1053,122600000.0
2007-05-09 23:13:00,1.1053,1.1053,1.1048,1.1049,123500000.0
2007-05-09 23:14:00,1.1049,1.1049,1.1045,1.1046,197100000.0
2007-05-09 23:15:00,1.1046,1.1051,1.1046,1.1051,68200000.0
2007-05-09 23:16:00,1.1051,1.1051,1.1046,1.1048,86300000.0
2007-05-09 23:17:00,1.1047,1.1048,1.1047,1.1048,80299998.0
2007-05-09 23:18:00,1.10447,1.10447,1.10439,1.10441,125600000.0
2007-05-09 23:19:00,1.10465,1.10465,1.1046,1.1046,51600000.0
2007-05-09 23:20:00,1.1048,1.1048,1.1048,1.1048,23800000.0
2007-05-09 23:21:00,1.1048,1.1048,1.1045,1.1048,122299999.0
2007-05-09 23:22:00,1.1048,1.1048,1.1048,1.1048,23900000.0
2007-05-09 23:23:00,1.1048,1.1051,1.1048,1.1051,134700000.0
2007-05-09 23:24:00,1.1052,1.1052,1.1052,1.1052,119900000.0
2007-05-09 23:25:00,1.10482,1.10499,1.10482,1.10499,26399999.0
2007-05-09 23:26:00,1.1052,1.1052,1.1051,1.1051,101000001.0
2007-05-09 23:27:00,1.1052,1.1053,1.1051,1.1052,378800001.0
2007-05-09 23:28:00,1.1054,1.1054,1.1052,1.1054,276800002.0
2007-05-09 23:29:00,1.1054,1.1054,1.10495,1.1052,186900000.0
2007-05-09 23:30:00,1.1052,1.1056,1.1052,1.1056,376100000.0
2007-05-09 23:31:00,1.1056,1.1057,1.1055,1.1056,190799999.0
2007-05-09 23:32:00,1.1056,1.1058,1.1056,1.10565,476400002.0
2007-05-09 23:33:00,1.1058,1.1058,1.1056,1.10565,139700000.0
2007-05-09 23:34:00,1.1059,1.1059,1.1058,1.1059,22400000.0
2007-05-09 23:35:00,1.1058,1.1059,1.1056,1.1058,325900000.0
2007-05-09 23:36:00,1.1059,1.1059,1.1058,1.1058,41500000.0
2007-05-09 23:37:00,1.1059,1.1059,1.1057,1.1058,92499999.0
2007-05-09 23:38:00,1.1059,1.106,1.1057,1.106,185900002.0
2007-05-09 23:39:00,1.106,1.1062,1.106,1.106,285100001.0
2007-05-09 23:40:00,1.106,1.1061,1.106,1.1061,33500000.0
2007-05-09 23:41:00,1.1061,1.1061,1.106,1.106,33400000.0
2007-05-09 23:42:00,1.106,1.106,1.106,1.106,108200000.0
2007-05-09 23:43:00,1.10578,1.10584,1.10578,1.10578,81499999.0
2007-05-09 23:44:00,1.10582,1.10582,1.1056,1.10572,70499999.0
2007-05-09 23:45:00,1.106,1.106,1.106,1.106,36000000.0
2007-05-09 23:46:00,1.106,1.106,1.106,1.106,72400001.0
2007-05-09 23:47:00,1.10587,1.1059,1.10582,1.1059,20800000.0
2007-05-09 23:48:00,1.106,1.106,1.106,1.106,34200000.0
2007-05-09 23:49:00,1.106,1.106,1.1055,1.1055,95100000.0
2007-05-09 23:50:00,1.10526,1.10537,1.10515,1.10535,129799999.0
2007-05-09 23:51:00,1.10518,1.10543,1.10515,1.10543,303600000.0
2007-05-09 23:52:00,1.1055,1.1055,1.1054,1.1054,55800000.0
2007-05-09 23:53:00,1.1055,1.1056,1.1055,1.1056,23899999.0
2007-05-09 23:54:00,1.10542,1.10542,1.1053,1.10534,59100001.0
2007-05-09 23:55:00,1.1053,1.10539,1.10517,1.10539,37600000.0
2007-05-09 23:56:00,1.1054,1.10546,1.10525,1.10525,73400002.0
2007-05-09 23:57:00,1.1056,1.1059,1.1056,1.1059,87400000.0
2007-05-09 23:58:00,1.1059,1.1059,1.1058,1.1058,36700000.0
2007-05-09 23:59:00,1.1059,1.1059,1.1059,1.1059,27800000.0
2007-05-10 00:00:00,1.1059,1.1059,1.1056,1.1059,210900000.0
2007-05-10 00:01:00,1.10578,1.1058,1.10565,1.10572,194100000.0
2007-05-10 00:02:00,1.1059,1.1061,1.1059,1.1061,175000000.0
2007-05-10 00:03:00,1.1061,1.1061,1.1059,1.1059,48800000.0
2007-05-10 00:04:00,1.10551,1.10561,1.10543,1.10547,163100000.0
2007-05-10 00:05:00,1.1059,1.1059,1.10585,1.1059,92100000.0
2007-05-10 00:06:00,1.10573,1.10573,1.10557,1.10557,41100000.0
2007-05-10 00:07:00,1.10559,1.10583,1.10553,1.10553,153900000.0
2007-05-10 00:08:00,1.1059,1.1059,1.1059,1.1059,19900000.0
2007-05-10 00:09:00,1.10577,1.10585,1.10569,1.10585,51600000.0
2007-05-10 00:10:00,1.1059,1.1059,1.10585,1.10585,44600000.0
2007-05-10 00:11:00,1.1059,1.1059,1.1059,1.1059,52500000.0
2007-05-10 00:12:00,1.10557,1.10572,1.10557,1.10572,86299999.0
2007-05-10 00:13:00,1.106,1.106,1.1059,1.1059,77000000.0
2007-05-10 00:14:00,1.10565,1.10573,1.10559,1.1057,137800003.0
2007-05-10 00:15:00,1.10559,1.10568,1.10555,1.10568,123299999.0
2007-05-10 00:16:00,1.10563,1.10578,1.10562,1.1057,443899998.0
2007-05-10 00:17:00,1.10558,1.1057,1.1055,1.1057,427100002.0
2007-05-10 00:18:00,1.1059,1.1059,1.1059,1.1059,13500000.0
2007-05-10 00:19:00,1.1059,1.1063,1.1059,1.106,177400001.0
2007-05-10 00:20:00,1.106,1.1061,1.106,1.1061,31900000.0
2007-05-10 00:21:00,1.1061,1.1061,1.1061,1.1061,4000000.0
2007-05-10 00:22:00,1.1061,1.1061,1.1061,1.1061,4000000.0
2007-05-10 00:23:00,1.1061,1.1061,1.1061,1.1061,12000000.0
2007-05-10 00:24:00,1.1061,1.1061,1.1061,1.1061,32000000.0
2007-05-10 00:25:00,1.1057,1.10589,1.1057,1.10573,359800001.0
2007-05-10 00:26:00,1.10598,1.10598,1.10576,1.1059,79800000.0
2007-05-10 00:27:00,1.1059,1.10595,1.1057,1.1058,104100000.0
2007-05-10 00:28:00,1.106,1.106,1.106,1.106,51699999.0
2007-05-10 00:29:00,1.106,1.1061,1.10585,1.10585,100000000.0
2007-05-10 00:30:00,1.1059,1.1059,1.1059,1.1059,19900000.0
2007-05-10 00:31:00,1.10563,1.10573,1.10563,1.10572,29300000.0
2007-05-10 00:32:00,1.10552,1.10571,1.10552,1.10569,59100000.0
2007-05-10 00:33:00,1.1059,1.1059,1.1059,1.1059,19200000.0
2007-05-10 00:34:00,1.10563,1.10573,1.1056,1.1056,55200000.0
2007-05-10 00:35:00,1.10568,1.10575,1.10562,1.10575,68599999.0
2007-05-10 00:36:00,1.1057,1.1057,1.10567,1.1057,75799998.0
2007-05-10 00:37:00,1.10569,1.10569,1.10563,1.10563,76599999.0
2007-05-10 00:38:00,1.10563,1.10577,1.10545,1.10545,148099999.0
2007-05-10 00:39:00,1.10562,1.10577,1.10561,1.10577,131799998.0
2007-05-10 00:40:00,1.1059,1.1059,1.1059,1.1059,74000000.0
2007-05-10 00:41:00,1.10584,1.10584,1.10561,1.10567,180799997.0
2007-05-10 00:42:00,1.10575,1.1058,1.10575,1.1058,92099999.0
2007-05-10 00:43:00,1.1059,1.1059,1.1059,1.1059,61200000.0
2007-05-10 00:44:00,1.10552,1.10574,1.10552,1.10554,114899998.0
2007-05-10 00:45:00,1.1056,1.10587,1.1056,1.10587,207799996.0
2007-05-10 00:46:00,1.10558,1.10582,1.10554,1.10582,131199997.0
2007-05-10 00:47:00,1.1057,1.10586,1.10555,1.10555,213699998.0
2007-05-10 00:48:00,1.1059,1.1059,1.1058,1.1059,62600001.0
2007-05-10 00:49:00,1.1059,1.1059,1.1059,1.1059,8700000.0
2007-05-10 00:50:00,1.1058,1.10586,1.1058,1.10586,192200000.0
2007-05-10 00:51:00,1.1059,1.106,1.1058,1.106,155900000.0
2007-05-10 00:52:00,1.106,1.106,1.106,1.106,14300000.0
2007-05-10 00:53:00,1.1059,1.1061,1.1059,1.1061,179099999.0
2007-05-10 00:54:00,1.1059,1.1062,1.1059,1.1061,200500000.0
2007-05-10 00:55:00,1.1061,1.1061,1.1061,1.1061,1500000.0
2007-05-10 00:56:00,1.1061,1.1061,1.1061,1.1061,72600000.0
2007-05-10 00:57:00,1.1061,1.1061,1.1061,1.1061,63100000.0
2007-05-10 00:58:00,1.10575,1.10595,1.10555,1.10586,119200000.0
2007-05-10 00:59:00,1.1061,1.1061,1.1061,1.1061,69500000.0
2007-05-10 01:00:00,1.1061,1.1061,1.1059,1.106,111000000.0
2007-05-10 01:01:00,1.10582,1.10591,1.10579,1.1058,194199999.0
2007-05-10 01:02:00,1.10582,1.10582,1.10564,1.10574,109899998.0
2007-05-10 01:03:00,1.10579,1.10599,1.10576,1.1058,60300000.0
2007-05-10 01:04:00,1.10578,1.10578,1.1057,1.10578,91300000.0
2007-05-10 01:05:00,1.1059,1.1059,1.1059,1.1059,25500000.0
2007-05-10 01:06:00,1.106,1.106,1.106,1.106,2400000.0
2007-05-10 01:07:00,1.10576,1.10576,1.10556,1.10572,40600000.0
2007-05-10 01:08:00,1.106,1.106,1.1059,1.1059,42999999.0
2007-05-10 01:09:00,1.1059,1.1059,1.1059,1.1059,71400002.0
2007-05-10 01:10:00,1.1056,1.10581,1.10554,1.10581,31000000.0
2007-05-10 01:11:00,1.10558,1.10571,1.10558,1.10571,22800000.0
2007-05-10 01:12:00,1.10563,1.10563,1.10549,1.10549,23000000.0
2007-05-10 01:13:00,1.1059,1.1059,1.1059,1.1059,16100000.0
2007-05-10 01:14:00,1.10557,1.10562,1.10557,1.10557,40400000.0
2007-05-10 01:15:00,1.1059,1.1059,1.1059,1.1059,32400002.0
2007-05-10 01:16:00,1.1057,1.10578,1.10567,1.10567,40200000.0
2007-05-10 01:17:00,1.10566,1.10573,1.10566,1.10573,23000000.0
2007-05-10 01:18:00,1.1059,1.1059,1.1059,1.1059,16100000.0
2007-05-10 01:19:00,1.10573,1.10573,1.10559,1.10559,42999999.0
2007-05-10 01:20:00,1.10555,1.1058,1.10555,1.1057,56300000.0
2007-05-10 01:21:00,1.1059,1.1059,1.1056,1.1056,27000000.0
2007-05-10 01:22:00,1.10569,1.10583,1.10569,1.10575,65899999.0
2007-05-10 01:23:00,1.106,1.106,1.106,1.106,11200000.0
2007-05-10 01:24:00,1.106,1.106,1.106,1.106,8800000.0
2007-05-10 01:25:00,1.106,1.106,1.10595,1.10595,8000000.0
2007-05-10 01:26:00,1.10574,1.10574,1.10567,1.10567,40200000.0
2007-05-10 01:27:00,1.106,1.106,1.106,1.106,1400000.0
2007-05-10 01:28:00,1.106,1.106,1.106,1.106,800000.0
2007-05-10 01:29:00,1.10559,1.10582,1.10559,1.10582,40000000.0
2007-05-10 01:30:00,1.106,1.106,1.106,1.106,800000.0
2007-05-10 01:31:00,1.1059,1.1059,1.1059,1.1059,62400000.0
2007-05-10 01:32:00,1.1059,1.1059,1.1055,1.1055,196600000.0
2007-05-10 01:33:00,1.10524,1.10566,1.10522,1.10522,79199999.0
2007-05-10 01:34:00,1.1052,1.1054,1.10517,1.1052,96400000.0
2007-05-10 01:35:00,1.10537,1.10543,1.10529,1.10533,53700000.0
2007-05-10 01:36:00,1.1055,1.1056,1.1055,1.1056,22400000.0
2007-05-10 01:37:00,1.10534,1.10546,1.10512,1.10523,120700001.0
2007-05-10 01:38:00,1.10522,1.10533,1.10516,1.10516,67400000.0
2007-05-10 01:39:00,1.1056,1.1056,1.1055,1.1055,119200001.0
2007-05-10 01:40:00,1.1055,1.1055,1.1055,1.1055,36000000.0
2007-05-10 01:41:00,1.10519,1.10541,1.1051,1.10541,40200000.0
2007-05-10 01:42:00,1.10555,1.10555,1.1054,1.1054,154800001.0
2007-05-10 01:43:00,1.1054,1.1055,1.1054,1.1054,177900000.0
2007-05-10 01:44:00,1.1054,1.1056,1.1054,1.1054,147100001.0
2007-05-10 01:45:00,1.10502,1.10517,1.10498,1.10517,86699998.0
2007-05-10 01:46:00,1.10518,1.10531,1.10509,1.10531,170399998.0
2007-05-10 01:47:00,1.1054,1.1054,1.1054,1.1054,36100000.0
2007-05-10 01:48:00,1.105,1.1053,1.105,1.1053,40400000.0
2007-05-10 01:49:00,1.1054,1.1054,1.1054,1.1054,3100000.0
2007-05-10 01:50:00,1.1054,1.1054,1.1054,1.1054,169199999.0
2007-05-10 01:51:00,1.10525,1.10528,1.10509,1.10509,40000000.0
2007-05-10 01:52:00,1.1054,1.1054,1.1054,1.1054,115600000.0
2007-05-10 01:53:00,1.1054,1.1054,1.1054,1.1054,23299999.0
2007-05-10 01:54:00,1.1054,1.1054,1.1054,1.1054,150100001.0
2007-05-10 01:55:00,1.1054,1.1054,1.1054,1.1054,2500000.0
2007-05-10 01:56:00,1.10512,1.10528,1.10498,1.10521,77800001.0
2007-05-10 01:57:00,1.1054,1.1055,1.1054,1.1055,36800000.0
2007-05-10 01:58:00,1.1055,1.1055,1.10535,1.10545,226900000.0
2007-05-10 01:59:00,1.10519,1.10536,1.10519,1.10521,41800000.0
2007-05-10 02:00:00,1.10525,1.10534,1.10512,1.10518,79400000.0
2007-05-10 02:01:00,1.10516,1.10532,1.10516,1.10529,60000000.0
2007-05-10 02:02:00,1.10533,1.10538,1.10522,1.1053,42900000.0
2007-05-10 02:03:00,1.1055,1.1055,1.1055,1.1055,9600000.0
2007-05-10 02:04:00,1.1055,1.1056,1.1055,1.1056,39800001.0
2007-05-10 02:05:00,1.1056,1.1058,1.1056,1.1056,375599995.0
2007-05-10 02:06:00,1.10566,1.10566,1.10546,1.1056,51900000.0
2007-05-10 02:07:00,1.1058,1.1058,1.1057,1.1057,32100000.0
2007-05-10 02:08:00,1.10557,1.10564,1.10535,1.1055,58200000.0
2007-05-10 02:09:00,1.1057,1.1057,1.1057,1.1057,23000000.0
2007-05-10 02:10:00,1.10545,1.10555,1.10535,1.10555,35200000.0
2007-05-10 02:11:00,1.10542,1.10563,1.10542,1.10553,66900001.0
2007-05-10 02:12:00,1.10546,1.10546,1.10528,1.10536,105799997.0
2007-05-10 02:13:00,1.10525,1.10532,1.10525,1.10525,29500000.0
2007-05-10 02:14:00,1.1057,1.1057,1.1057,1.1057,400000.0
2007-05-10 02:15:00,1.10555,1.10555,1.10555,1.10555,29800000.0
2007-05-10 02:16:00,1.10555,1.10555,1.10555,1.10555,9600000.0
2007-05-10 02:17:00,1.1057,1.1058,1.1057,1.1058,50600000.0
2007-05-10 02:18:00,1.10549,1.1056,1.10549,1.10558,56000000.0
2007-05-10 02:19:00,1.10552,1.10552,1.10531,1.10531,33000001.0
2007-05-10 02:20:00,1.10558,1.1056,1.10543,1.1056,68400001.0
2007-05-10 02:21:00,1.10565,1.1057,1.10565,1.10565,205399999.0
2007-05-10 02:22:00,1.10575,1.10575,1.10575,1.10575,4000000.0
2007-05-10 02:23:00,1.10558,1.10561,1.1055,1.1055,140900000.0
2007-05-10 02:24:00,1.10553,1.10553,1.10532,1.10545,222399999.0
2007-05-10 02:25:00,1.10575,1.1059,1.10575,1.1059,59700000.0
2007-05-10 02:26:00,1.1059,1.1059,1.1058,1.1058,21600000.0
2007-05-10 02:27:00,1.10558,1.10564,1.10536,1.10555,242399995.0
2007-05-10 02:28:00,1.1058,1.1058,1.1058,1.1058,9600000.0
2007-05-10 02:29:00,1.1057,1.1058,1.1057,1.1057,202199998.0
2007-05-10 02:30:00,1.1058,1.1058,1.1058,1.1058,3200000.0
2007-05-10 02:31:00,1.10543,1.10569,1.10538,1.10546,54200000.0
2007-05-10 02:32:00,1.1053,1.10548,1.1053,1.10548,24000000.0
2007-05-10 02:33:00,1.1058,1.1059,1.1057,1.1058,61999999.0
2007-05-10 02:34:00,1.1058,1.1058,1.1056,1.1056,54200002.0
2007-05-10 02:35:00,1.1057,1.1057,1.1054,1.1054,128499999.0
2007-05-10 02:36:00,1.1054,1.1054,1.1053,1.1053,74100001.0
2007-05-10 02:37:00,1.10507,1.1051,1.10489,1.10489,40200000.0
2007-05-10 02:38:00,1.1054,1.1057,1.1054,1.1057,234400002.0
2007-05-10 02:39:00,1.1057,1.1058,1.1056,1.1056,200499997.0
2007-05-10 02:40:00,1.10536,1.10542,1.10529,1.10536,111300000.0
2007-05-10 02:41:00,1.10536,1.10559,1.10533,1.10543,127999999.0
2007-05-10 02:42:00,1.10539,1.1055,1.10536,1.10536,154099998.0
2007-05-10 02:43:00,1.10538,1.10542,1.10531,1.10542,99700002.0
2007-05-10 02:44:00,1.10555,1.10555,1.10555,1.10555,4000000.0
2007-05-10 02:45:00,1.10555,1.1056,1.10555,1.10555,20300000.0
2007-05-10 02:46:00,1.10536,1.10536,1.1052,1.1052,19200000.0
2007-05-10 02:47:00,1.10525,1.1053,1.10525,1.1053,6400000.0
2007-05-10 02:48:00,1.10537,1.1054,1.10537,1.1054,11200000.0
2007-05-10 02:49:00,1.1056,1.1056,1.10555,1.10555,97900002.0
2007-05-10 02:50:00,1.10519,1.10552,1.10519,1.10546,133699997.0
2007-05-10 02:51:00,1.1056,1.1061,1.10555,1.1061,360200000.0
2007-05-10 02:52:00,1.1061,1.1063,1.1061,1.1063,233199999.0
2007-05-10 02:53:00,1.1063,1.1065,1.106,1.10605,631799999.0
2007-05-10 02:54:00,1.10605,1.1063,1.10605,1.1063,373799998.0
2007-05-10 02:55:00,1.1063,1.1063,1.1059,1.1061,333100001.0
2007-05-10 02:56:00,1.1061,1.1061,1.106,1.106,30299999.0
2007-05-10 02:57:00,1.10578,1.10583,1.1057,1.10581,120100001.0
2007-05-10 02:58:00,1.10605,1.1062,1.10605,1.1061,73500000.0
2007-05-10 02:59:00,1.1061,1.1061,1.106,1.106,138900000.0
2007-05-10 03:00:00,1.106,1.106,1.106,1.106,12000000.0
2007-05-10 03:01:00,1.10599,1.10599,1.10565,1.10582,213299999.0
2007-05-10 03:02:00,1.10556,1.10601,1.10553,1.1058,379199995.0
2007-05-10 03:03:00,1.10581,1.10593,1.10577,1.10577,195400001.0
2007-05-10 03:04:00,1.106,1.106,1.106,1.106,9600000.0
2007-05-10 03:05:00,1.106,1.106,1.106,1.106,41600000.0
2007-05-10 03:06:00,1.106,1.106,1.106,1.106,40800000.0
2007-05-10 03:07:00,1.106,1.1062,1.106,1.1061,194600000.0
2007-05-10 03:08:00,1.1061,1.1065,1.1061,1.1065,265400000.0
2007-05-10 03:09:00,1.1065,1.1065,1.1061,1.1061,358700000.0
2007-05-10 03:10:00,1.1061,1.1061,1.1061,1.1061,15800000.0
2007-05-10 03:11:00,1.1061,1.1061,1.1061,1.1061,98400000.0
2007-05-10 03:12:00,1.1061,1.1064,1.1061,1.1064,404100002.0
2007-05-10 03:13:00,1.1064,1.1067,1.10625,1.1065,432300001.0
2007-05-10 03:14:00,1.1065,1.1065,1.1065,1.1065,33100000.0
2007-05-10 03:15:00,1.1065,1.1065,1.1063,1.1063,110600000.0
2007-05-10 03:16:00,1.1063,1.1064,1.10625,1.1063,210100000.0
2007-05-10 03:17:00,1.10589,1.10617,1.10589,1.10603,202700001.0
2007-05-10 03:18:00,1.1062,1.1062,1.10615,1.10615,214600001.0
2007-05-10 03:19:00,1.10617,1.10619,1.10599,1.10618,91800000.0
2007-05-10 03:20:00,1.1063,1.1065,1.1063,1.1064,81100000.0
2007-05-10 03:21:00,1.1064,1.1065,1.1064,1.1065,192100000.0
2007-05-10 03:22:00,1.1065,1.1066,1.1065,1.1066,80300000.0
2007-05-10 03:23:00,1.10642,1.10645,1.1063,1.1063,165900001.0
2007-05-10 03:24:00,1.1066,1.1066,1.10655,1.10655,18400000.0
2007-05-10 03:25:00,1.1066,1.1066,1.1066,1.1066,3200000.0
2007-05-10 03:26:00,1.10628,1.10637,1.10614,1.10614,70300001.0
2007-05-10 03:27:00,1.10628,1.1064,1.10627,1.1064,195000002.0
2007-05-10 03:28:00,1.1066,1.1066,1.1065,1.1066,32000000.0
2007-05-10 03:29:00,1.1066,1.1066,1.1066,1.1066,2600000.0
2007-05-10 03:30:00,1.1066,1.1066,1.1064,1.1066,97300000.0
2007-05-10 03:31:00,1.1066,1.1066,1.10625,1.1063,63200000.0
2007-05-10 03:32:00,1.1063,1.1065,1.1063,1.1063,219700001.0
2007-05-10 03:33:00,1.1063,1.1065,1.1063,1.1063,88700000.0
2007-05-10 03:34:00,1.1063,1.1063,1.10615,1.10615,212699998.0
2007-05-10 03:35:00,1.10615,1.1063,1.10555,1.10555,807499998.0
2007-05-10 03:36:00,1.1056,1.1057,1.1055,1.1056,421400000.0
2007-05-10 03:37:00,1.1056,1.1057,1.1055,1.1056,331300000.0
2007-05-10 03:38:00,1.1056,1.10565,1.1056,1.10565,195800000.0
2007-05-10 03:39:00,1.1057,1.106,1.1057,1.1058,734299992.0
2007-05-10 03:40:00,1.1058,1.106,1.1058,1.106,56400000.0
2007-05-10 03:41:00,1.106,1.10605,1.10595,1.106,237000001.0
2007-05-10 03:42:00,1.106,1.106,1.10595,1.10595,65300000.0
2007-05-10 03:43:00,1.10595,1.10595,1.10595,1.10595,7200000.0
2007-05-10 03:44:00,1.10595,1.10595,1.1057,1.1057,538900000.0
2007-05-10 03:45:00,1.10561,1.1057,1.10549,1.1055,356000001.0
2007-05-10 03:46:00,1.1057,1.1059,1.1057,1.1058,153100000.0
2007-05-10 03:47:00,1.1058,1.1058,1.10571,1.10573,16000000.0
2007-05-10 03:48:00,1.1058,1.1058,1.1058,1.1058,9600000.0
2007-05-10 03:49:00,1.1058,1.1058,1.10565,1.1058,90400000.0
2007-05-10 03:50:00,1.1058,1.1059,1.1058,1.1058,68800000.0
2007-05-10 03:51:00,1.1058,1.10585,1.1058,1.10585,16800000.0
2007-05-10 03:52:00,1.10585,1.1059,1.10585,1.10585,79200000.0
2007-05-10 03:53:00,1.10585,1.1059,1.10585,1.10585,40000000.0
2007-05-10 03:54:00,1.10585,1.1059,1.1055,1.10575,311299998.0
2007-05-10 03:55:00,1.10575,1.10585,1.10575,1.10585,122099998.0
2007-05-10 03:56:00,1.10553,1.10566,1.10533,1.10563,96800000.0
2007-05-10 03:57:00,1.1059,1.1059,1.10585,1.10585,25000000.0
2007-05-10 03:58:00,1.1055,1.10554,1.10543,1.10543,226700003.0
2007-05-10 03:59:00,1.1059,1.1059,1.1059,1.1059,6900000.0
2007-05-10 04:00:00,1.1059,1.1062,1.1059,1.1061,269600004.0
2007-05-10 04:01:00,1.1061,1.1061,1.1059,1.1059,147700000.0
2007-05-10 04:02:00,1.1059,1.1059,1.1059,1.1059,64500000.0
2007-05-10 04:03:00,1.1059,1.1059,1.1059,1.1059,27600000.0
2007-05-10 04:04:00,1.10595,1.10595,1.10595,1.10595,11200000.0
2007-05-10 04:05:00,1.10577,1.10582,1.10572,1.10573,62400000.0
2007-05-10 04:06:00,1.10578,1.10578,1.10551,1.10576,19200000.0
2007-05-10 04:07:00,1.10595,1.106,1.10595,1.106,256400000.0
2007-05-10 04:08:00,1.1058,1.1059,1.10559,1.1059,62400000.0
2007-05-10 04:09:00,1.106,1.106,1.10595,1.106,124399998.0
2007-05-10 04:10:00,1.106,1.106,1.106,1.106,111200000.0
2007-05-10 04:11:00,1.106,1.106,1.106,1.106,108000000.0
2007-05-10 04:12:00,1.106,1.106,1.10595,1.106,131000000.0
2007-05-10 04:13:00,1.106,1.106,1.10595,1.10595,70400000.0
2007-05-10 04:14:00,1.10595,1.10595,1.1057,1.1057,94000000.0
2007-05-10 04:15:00,1.1057,1.1059,1.10555,1.10555,150100000.0
2007-05-10 04:16:00,1.1056,1.1057,1.1055,1.10565,88000000.0
2007-05-10 04:17:00,1.1057,1.1057,1.1052,1.1052,267499996.0
2007-05-10 04:18:00,1.1052,1.1052,1.1051,1.1052,165700000.0
2007-05-10 04:19:00,1.1052,1.1052,1.10515,1.10515,335800000.0
2007-05-10 04:20:00,1.1052,1.1052,1.1052,1.1052,58600000.0
2007-05-10 04:21:00,1.1052,1.1052,1.1052,1.1052,122500000.0
2007-05-10 04:22:00,1.1052,1.1053,1.1052,1.1053,389199995.0
2007-05-10 04:23:00,1.1053,1.1053,1.1053,1.1053,18700000.0
2007-05-10 04:24:00,1.1053,1.1053,1.10515,1.10515,433099998.0
2007-05-10 04:25:00,1.1052,1.1052,1.1052,1.1052,62399997.0
2007-05-10 04:26:00,1.1052,1.1052,1.1052,1.1052,235900003.0
2007-05-10 04:27:00,1.1052,1.1052,1.10515,1.1052,115000000.0
2007-05-10 04:28:00,1.10505,1.10505,1.10505,1.10505,40000000.0
2007-05-10 04:29:00,1.1052,1.1052,1.1052,1.1052,37000000.0
2007-05-10 04:30:00,1.1052,1.1052,1.1052,1.1052,72200000.0
2007-05-10 04:31:00,1.1054,1.10545,1.1052,1.1052,223600000.0
2007-05-10 04:32:00,1.1052,1.1052,1.1052,1.1052,78800000.0
2007-05-10 04:33:00,1.1052,1.1052,1.1051,1.1051,278099994.0
2007-05-10 04:34:00,1.1051,1.1051,1.1051,1.1051,35699999.0
2007-05-10 04:35:00,1.1051,1.1051,1.10505,1.10505,167899998.0
2007-05-10 04:36:00,1.1051,1.1051,1.1051,1.1051,84500001.0
2007-05-10 04:37:00,1.1051,1.1051,1.1051,1.1051,88900000.0
2007-05-10 04:38:00,1.1051,1.1052,1.1051,1.1051,72700000.0
2007-05-10 04:39:00,1.1051,1.1051,1.1051,1.1051,97299998.0
2007-05-10 04:40:00,1.1051,1.1052,1.1051,1.1052,122500000.0
2007-05-10 04:41:00,1.1052,1.1052,1.1052,1.1052,101200000.0
2007-05-10 04:42:00,1.10496,1.105,1.10484,1.105,75900000.0
2007-05-10 04:43:00,1.1052,1.1052,1.1052,1.1052,2400000.0
2007-05-10 04:44:00,1.10498,1.10506,1.10488,1.10491,108399999.0
2007-05-10 04:45:00,1.1051,1.1051,1.10502,1.10505,97699999.0
2007-05-10 04:46:00,1.1052,1.1052,1.10515,1.1052,17100000.0
2007-05-10 04:47:00,1.1052,1.1052,1.1052,1.1052,2400000.0
2007-05-10 04:48:00,1.1052,1.1052,1.10515,1.1052,84100000.0
2007-05-10 04:49:00,1.1052,1.1054,1.1052,1.1052,153599999.0
2007-05-10 04:50:00,1.1052,1.1052,1.1052,1.1052,48800000.0
2007-05-10 04:51:00,1.1052,1.1055,1.1052,1.1055,80700000.0
2007-05-10 04:52:00,1.1055,1.1056,1.10535,1.1056,223999995.0
2007-05-10 04:53:00,1.10542,1.10542,1.10521,1.10521,59500000.0
2007-05-10 04:54:00,1.10528,1.10533,1.10521,1.10533,51600000.0
2007-05-10 04:55:00,1.1056,1.1058,1.1056,1.1057,41100000.0
2007-05-10 04:56:00,1.1058,1.1059,1.1058,1.1058,27500000.0
2007-05-10 04:57:00,1.1056,1.1056,1.1055,1.1056,102199999.0
2007-05-10 04:58:00,1.1056,1.1056,1.1056,1.1056,7500000.0
2007-05-10 04:59:00,1.1056,1.1056,1.1056,1.1056,10200000.0
2007-05-10 05:00:00,1.1056,1.10575,1.1056,1.1057,201800000.0
2007-05-10 05:01:00,1.1057,1.1057,1.10565,1.10565,35400000.0
2007-05-10 05:02:00,1.1057,1.1057,1.1057,1.1057,13600000.0
2007-05-10 05:03:00,1.1057,1.1058,1.1057,1.1057,162900001.0
2007-05-10 05:04:00,1.1057,1.1058,1.1057,1.1058,10000000.0
2007-05-10 05:05:00,1.1058,1.1058,1.1058,1.1058,1600000.0
2007-05-10 05:06:00,1.10547,1.10557,1.10536,1.10537,86200000.0
2007-05-10 05:07:00,1.1054,1.10542,1.10523,1.10542,167399997.0
2007-05-10 05:08:00,1.10545,1.10561,1.10545,1.10548,227799997.0
2007-05-10 05:09:00,1.1058,1.1058,1.1057,1.1058,10600000.0
2007-05-10 05:10:00,1.10544,1.10562,1.10532,1.10532,208799995.0
2007-05-10 05:11:00,1.1058,1.1058,1.1058,1.1058,600000.0
2007-05-10 05:12:00,1.1058,1.1058,1.1058,1.1058,46300000.0
2007-05-10 05:13:00,1.1058,1.1059,1.1057,1.1057,183800000.0
2007-05-10 05:14:00,1.1057,1.1057,1.1057,1.1057,21600000.0
2007-05-10 05:15:00,1.1057,1.1059,1.1057,1.1059,20000000.0
2007-05-10 05:16:00,1.10563,1.10575,1.10555,1.10557,154000003.0
2007-05-10 05:17:00,1.10557,1.10578,1.10548,1.10548,300400000.0
2007-05-10 05:18:00,1.1059,1.1059,1.1058,1.1058,24100000.0
2007-05-10 05:19:00,1.10555,1.1056,1.10555,1.1056,97300000.0
2007-05-10 05:20:00,1.1059,1.1059,1.10585,1.10585,16000000.0
2007-05-10 05:21:00,1.1056,1.10571,1.10552,1.10556,43400000.0
2007-05-10 05:22:00,1.1059,1.106,1.1059,1.106,64100000.0
2007-05-10 05:23:00,1.106,1.106,1.106,1.106,24000000.0
2007-05-10 05:24:00,1.106,1.1062,1.106,1.1062,33300000.0
2007-05-10 05:25:00,1.1061,1.10615,1.1061,1.10615,7900000.0
2007-05-10 05:26:00,1.1062,1.1063,1.1062,1.1063,54700000.0
2007-05-10 05:27:00,1.10635,1.1064,1.10625,1.1063,168800000.0
2007-05-10 05:28:00,1.1063,1.1063,1.1063,1.1063,39900000.0
2007-05-10 05:29:00,1.10604,1.10612,1.10595,1.106,37600000.0
2007-05-10 05:30:00,1.1063,1.1063,1.10625,1.1063,102000000.0
2007-05-10 05:31:00,1.10625,1.10635,1.10625,1.10635,59600000.0
2007-05-10 05:32:00,1.1064,1.1064,1.10635,1.1064,96600000.0
2007-05-10 05:33:00,1.10645,1.1065,1.1064,1.1064,196799998.0
2007-05-10 05:34:00,1.10623,1.10638,1.10606,1.10638,11600000.0
2007-05-10 05:35:00,1.1064,1.1064,1.1064,1.1064,31500000.0
2007-05-10 05:36:00,1.10645,1.1065,1.10645,1.1065,4800000.0
2007-05-10 05:37:00,1.10645,1.1065,1.10645,1.1065,38400000.0
2007-05-10 05:38:00,1.10611,1.10637,1.10611,1.10637,86199999.0
2007-05-10 05:39:00,1.10621,1.10641,1.10618,1.10618,320300000.0
2007-05-10 05:40:00,1.1062,1.1062,1.10613,1.10613,201200000.0
2007-05-10 05:41:00,1.1065,1.1065,1.1065,1.1065,4800000.0
2007-05-10 05:42:00,1.1065,1.1065,1.1064,1.1064,328000000.0
2007-05-10 05:43:00,1.1064,1.1064,1.1064,1.1064,14900000.0
2007-05-10 05:44:00,1.1064,1.1064,1.1064,1.1064,14900000.0
2007-05-10 05:45:00,1.1064,1.1064,1.1064,1.1064,76600000.0
2007-05-10 05:46:00,1.1059,1.1062,1.1059,1.1062,283700002.0
2007-05-10 05:47:00,1.1064,1.1064,1.1064,1.1064,99700000.0
2007-05-10 05:48:00,1.1064,1.1064,1.1064,1.1064,90000000.0
2007-05-10 05:49:00,1.1064,1.1064,1.1064,1.1064,47500000.0
2007-05-10 05:50:00,1.10627,1.10627,1.10613,1.10613,247900000.0
2007-05-10 05:51:00,1.1064,1.1064,1.1064,1.1064,91900000.0
2007-05-10 05:52:00,1.1064,1.1064,1.1064,1.1064,111600000.0
2007-05-10 05:53:00,1.1064,1.1064,1.1064,1.1064,42200000.0
2007-05-10 05:54:00,1.1064,1.1064,1.1064,1.1064,72900000.0
2007-05-10 05:55:00,1.1064,1.1064,1.1064,1.1064,138500000.0
2007-05-10 05:56:00,1.1064,1.1064,1.1063,1.1063,445800003.0
2007-05-10 05:57:00,1.1064,1.1064,1.1063,1.1064,250299999.0
2007-05-10 05:58:00,1.10633,1.10639,1.10613,1.10613,36800000.0
2007-05-10 05:59:00,1.10638,1.10638,1.10638,1.10638,20300000.0
2007-05-10 06:00:00,1.1064,1.1064,1.1064,1.1064,98800000.0
2007-05-10 06:01:00,1.1064,1.1064,1.1063,1.1064,149199999.0
2007-05-10 06:02:00,1.10626,1.10626,1.10603,1.10605,26399999.0
2007-05-10 06:03:00,1.1064,1.1064,1.1064,1.1064,56500000.0
2007-05-10 06:04:00,1.10607,1.10615,1.10586,1.10603,1104899998.0
2007-05-10 06:05:00,1.1064,1.1064,1.1064,1.1064,106200000.0
2007-05-10 06:06:00,1.1064,1.1064,1.1064,1.1064,40300000.0
2007-05-10 06:07:00,1.10605,1.10606,1.10592,1.10606,191799993.0
2007-05-10 06:08:00,1.1064,1.1064,1.1064,1.1064,33600000.0
2007-05-10 06:09:00,1.10599,1.10615,1.10593,1.10593,428200008.0
2007-05-10 06:10:00,1.1064,1.1064,1.1063,1.1063,168900000.0
2007-05-10 06:11:00,1.10608,1.10615,1.10608,1.10608,9000000.0
2007-05-10 06:12:00,1.1064,1.1064,1.1064,1.1064,149000000.0
2007-05-10 06:13:00,1.1064,1.1064,1.1063,1.1064,356399998.0
2007-05-10 06:14:00,1.1064,1.1064,1.1064,1.1064,145800000.0
2007-05-10 06:15:00,1.1064,1.1064,1.10635,1.1064,51900000.0
2007-05-10 06:16:00,1.1065,1.1065,1.1063,1.1063,5000000.0
2007-05-10 06:17:00,1.10606,1.10648,1.10606,1.10619,86599999.0
2007-05-10 06:18:00,1.1063,1.1063,1.10625,1.10625,15200000.0
2007-05-10 06:19:00,1.10625,1.10625,1.10625,1.10625,5600000.0
2007-05-10 06:20:00,1.10593,1.10608,1.1059,1.10591,458300005.0
2007-05-10 06:21:00,1.1062,1.1062,1.1057,1.10575,365200001.0
2007-05-10 06:22:00,1.10575,1.1059,1.10575,1.1059,237500000.0
2007-05-10 06:23:00,1.1057,1.1057,1.1057,1.1057,26000000.0
2007-05-10 06:24:00,1.1057,1.10575,1.1057,1.10575,16600000.0
2007-05-10 06:25:00,1.1058,1.1058,1.1058,1.1058,700000.0
2007-05-10 06:26:00,1.10532,1.10551,1.10532,1.10546,122999999.0
2007-05-10 06:27:00,1.1058,1.1058,1.1058,1.1058,46700000.0
2007-05-10 06:28:00,1.1058,1.10585,1.1058,1.1058,42400000.0
2007-05-10 06:29:00,1.1059,1.1059,1.1058,1.1059,23800000.0
2007-05-10 06:30:00,1.1059,1.1059,1.1059,1.1059,2900000.0
2007-05-10 06:31:00,1.1059,1.10625,1.10585,1.10595,199500000.0
2007-05-10 06:32:00,1.106,1.10605,1.106,1.10605,24800000.0
2007-05-10 06:33:00,1.10605,1.10605,1.10605,1.10605,6400000.0
2007-05-10 06:34:00,1.1061,1.1062,1.10605,1.10605,18200000.0
2007-05-10 06:35:00,1.10591,1.10591,1.10573,1.10575,74305635.0
2007-05-10 06:36:00,1.10583,1.1059,1.10575,1.10587,42404434.0
2007-05-10 06:37:00,1.10605,1.1061,1.1059,1.1059,120400000.0
2007-05-10 06:38:00,1.1061,1.1061,1.1061,1.1061,3000000.0
2007-05-10 06:39:00,1.1056,1.1058,1.1056,1.10571,393900005.0
2007-05-10 06:40:00,1.1061,1.1061,1.1059,1.10595,55700000.0
2007-05-10 06:41:00,1.1061,1.1062,1.106,1.1062,14500000.0
2007-05-10 06:42:00,1.1061,1.1061,1.106,1.106,6000000.0
2007-05-10 06:43:00,1.1062,1.1062,1.10605,1.10605,12300000.0
2007-05-10 06:44:00,1.10594,1.10594,1.10566,1.10566,123800001.0
2007-05-10 06:45:00,1.10605,1.1061,1.10605,1.1061,7200000.0
2007-05-10 06:46:00,1.1061,1.1061,1.1061,1.1061,34100000.0
2007-05-10 06:47:00,1.1061,1.1061,1.1061,1.1061,6600000.0
2007-05-10 06:48:00,1.10582,1.1059,1.10582,1.1059,4800000.0
2007-05-10 06:49:00,1.1062,1.10625,1.1062,1.10625,5600000.0
2007-05-10 06:50:00,1.10593,1.10602,1.10577,1.10577,43700000.0
2007-05-10 06:51:00,1.1062,1.1062,1.1062,1.1062,19200000.0
2007-05-10 06:52:00,1.1062,1.10625,1.1062,1.10625,19200000.0
2007-05-10 06:53:00,1.10583,1.1059,1.1058,1.10589,83300000.0
2007-05-10 06:54:00,1.1062,1.10625,1.1062,1.10625,27800000.0
2007-05-10 06:55:00,1.1062,1.1062,1.1062,1.1062,17200000.0
2007-05-10 06:56:00,1.1062,1.1062,1.1062,1.1062,59700000.0
2007-05-10 06:57:00,1.1062,1.1062,1.1062,1.1062,20500000.0
2007-05-10 06:58:00,1.1062,1.1062,1.1062,1.1062,33700000.0
2007-05-10 06:59:00,1.10588,1.10598,1.10583,1.10588,821999993.0
2007-05-10 07:00:00,1.1062,1.1062,1.1062,1.1062,232000000.0
2007-05-10 07:01:00,1.1062,1.10635,1.1062,1.1063,79700000.0
2007-05-10 07:02:00,1.1063,1.1063,1.1063,1.1063,24900000.0
2007-05-10 07:03:00,1.1063,1.10635,1.1061,1.1061,83900000.0
2007-05-10 07:04:00,1.1061,1.1061,1.1061,1.1061,10500000.0
2007-05-10 07:05:00,1.1061,1.1062,1.1061,1.1062,183200000.0
2007-05-10 07:06:00,1.1062,1.1062,1.1062,1.1062,30600000.0
2007-05-10 07:07:00,1.1062,1.1062,1.1062,1.1062,51000000.0
2007-05-10 07:08:00,1.1058,1.10591,1.10557,1.10591,1164700006.0
2007-05-10 07:09:00,1.1062,1.10635,1.1062,1.1063,90500000.0
2007-05-10 07:10:00,1.10586,1.10593,1.1057,1.10572,410299998.0
2007-05-10 07:11:00,1.10586,1.10595,1.10583,1.10583,300299998.0
2007-05-10 07:12:00,1.1062,1.10635,1.1061,1.1063,119600000.0
2007-05-10 07:13:00,1.1063,1.1063,1.1063,1.1063,600000.0
2007-05-10 07:14:00,1.1063,1.10635,1.1063,1.10635,6300000.0
2007-05-10 07:15:00,1.10635,1.10635,1.10635,1.10635,600000.0
2007-05-10 07:16:00,1.10635,1.10635,1.10635,1.10635,3600000.0
2007-05-10 07:17:00,1.10593,1.10608,1.10593,1.10596,289899997.0
2007-05-10 07:18:00,1.10635,1.1064,1.1063,1.10635,64999999.0
2007-05-10 07:19:00,1.10606,1.10607,1.10597,1.10604,287899997.0
2007-05-10 07:20:00,1.10617,1.10617,1.10587,1.10587,247799996.0
2007-05-10 07:21:00,1.10635,1.10635,1.10635,1.10635,4000000.0
2007-05-10 07:22:00,1.1064,1.1064,1.1063,1.1063,47000000.0
2007-05-10 07:23:00,1.10635,1.1064,1.1063,1.10635,36600000.0
2007-05-10 07:24:00,1.10635,1.10635,1.10625,1.1063,32500000.0
2007-05-10 07:25:00,1.1063,1.1063,1.1063,1.1063,69900000.0
2007-05-10 07:26:00,1.10601,1.1061,1.10596,1.10609,30400000.0
2007-05-10 07:27:00,1.1063,1.1063,1.1063,1.1063,24000000.0
2007-05-10 07:28:00,1.10614,1.10614,1.10589,1.10598,373300000.0
2007-05-10 07:29:00,1.10588,1.10595,1.10583,1.10595,765500004.0
2007-05-10 07:30:00,1.1063,1.1063,1.1063,1.1063,47400000.0
2007-05-10 07:31:00,1.10602,1.10613,1.10591,1.10597,400100002.0
2007-05-10 07:32:00,1.10602,1.10614,1.10579,1.10603,479200001.0
2007-05-10 07:33:00,1.1063,1.1063,1.1058,1.106,126300000.0
2007-05-10 07:34:00,1.106,1.1061,1.106,1.1061,76400000.0
2007-05-10 07:35:00,1.10585,1.10591,1.10583,1.10591,80699999.0
2007-05-10 07:36:00,1.1061,1.1061,1.1061,1.1061,25600000.0
2007-05-10 07:37:00,1.10586,1.10586,1.10568,1.10571,128300003.0
2007-05-10 07:38:00,1.1061,1.1062,1.10605,1.10605,43600000.0
2007-05-10 07:39:00,1.10563,1.10584,1.10557,1.10584,622300001.0
2007-05-10 07:40:00,1.10563,1.10575,1.10558,1.10562,302299999.0
2007-05-10 07:41:00,1.1056,1.10577,1.1056,1.10577,267900003.0
2007-05-10 07:42:00,1.1058,1.1058,1.1058,1.1058,8200000.0
2007-05-10 07:43:00,1.10552,1.1057,1.10551,1.10551,403100000.0
2007-05-10 07:44:00,1.1058,1.106,1.1058,1.1059,50400000.0
2007-05-10 07:45:00,1.1059,1.1059,1.1058,1.1058,19200000.0
2007-05-10 07:46:00,1.1058,1.1058,1.1058,1.1058,10400000.0
2007-05-10 07:47:00,1.1058,1.1058,1.1058,1.1058,800000.0
2007-05-10 07:48:00,1.10534,1.10557,1.10534,1.10542,134500000.0
2007-05-10 07:49:00,1.1057,1.1057,1.1057,1.1057,45900000.0
2007-05-10 07:50:00,1.1057,1.1057,1.1057,1.1057,32900000.0
2007-05-10 07:51:00,1.10526,1.10546,1.10498,1.10534,117200000.0
2007-05-10 07:52:00,1.1057,1.1057,1.1057,1.1057,122500000.0
2007-05-10 07:53:00,1.1057,1.1058,1.1057,1.1058,16300000.0
2007-05-10 07:54:00,1.1058,1.1059,1.1058,1.1059,52800000.0
2007-05-10 07:55:00,1.1059,1.106,1.1058,1.10595,51800000.0
2007-05-10 07:56:00,1.10595,1.1062,1.10595,1.1062,212299996.0
2007-05-10 07:57:00,1.1062,1.1064,1.1062,1.1064,229599993.0
2007-05-10 07:58:00,1.10635,1.1064,1.10615,1.1062,104600001.0
2007-05-10 07:59:00,1.1062,1.10625,1.1062,1.10625,13600000.0
2007-05-10 08:00:00,1.10625,1.1063,1.10615,1.10615,145000000.0
2007-05-10 08:01:00,1.10615,1.10615,1.10615,1.10615,6400000.0
2007-05-10 08:02:00,1.10615,1.10615,1.10615,1.10615,3200000.0
2007-05-10 08:03:00,1.10615,1.10615,1.10615,1.10615,35200000.0
2007-05-10 08:04:00,1.10615,1.10615,1.10615,1.10615,6400000.0
2007-05-10 08:05:00,1.10615,1.1062,1.1059,1.1059,107000001.0
2007-05-10 08:06:00,1.1059,1.10605,1.1059,1.10605,34000000.0
2007-05-10 08:07:00,1.1059,1.10605,1.1059,1.1059,107499999.0
2007-05-10 08:08:00,1.1059,1.1059,1.1056,1.1056,44700000.0
2007-05-10 08:09:00,1.10565,1.10565,1.1056,1.1056,25400000.0
2007-05-10 08:10:00,1.1056,1.1056,1.1055,1.10555,36000000.0
2007-05-10 08:11:00,1.1055,1.1055,1.1054,1.1054,38400000.0
2007-05-10 08:12:00,1.1054,1.1055,1.1054,1.1055,15200000.0
2007-05-10 08:13:00,1.1055,1.10555,1.1055,1.10555,7200000.0
2007-05-10 08:14:00,1.10555,1.1058,1.10545,1.1055,254199999.0
2007-05-10 08:15:00,1.10555,1.1058,1.10555,1.1056,176100000.0
2007-05-10 08:16:00,1.1057,1.10575,1.1056,1.1057,48400000.0
2007-05-10 08:17:00,1.1057,1.1057,1.1057,1.1057,47400000.0
2007-05-10 08:18:00,1.10533,1.10564,1.10531,1.1054,143100000.0
2007-05-10 08:19:00,1.1057,1.1057,1.1056,1.1056,32100000.0
2007-05-10 08:20:00,1.1056,1.1056,1.10555,1.10555,30600000.0
2007-05-10 08:21:00,1.10513,1.10531,1.10495,1.10531,80800001.0
2007-05-10 08:22:00,1.1056,1.1056,1.1056,1.1056,6400000.0
2007-05-10 08:23:00,1.1057,1.1057,1.1056,1.1056,33600000.0
2007-05-10 08:24:00,1.1056,1.1056,1.1056,1.1056,8000000.0
2007-05-10 08:25:00,1.10537,1.10537,1.1051,1.10525,10200000.0
2007-05-10 08:26:00,1.1056,1.1056,1.1054,1.1054,15200000.0
2007-05-10 08:27:00,1.1054,1.1054,1.1054,1.1054,16100000.0
2007-05-10 08:28:00,1.1054,1.1055,1.1054,1.1055,12700000.0
2007-05-10 08:29:00,1.1055,1.1055,1.1053,1.1053,1334999993.0
2007-05-10 08:30:00,1.1053,1.1054,1.1052,1.1053,116400000.0
2007-05-10 08:31:00,1.1053,1.1054,1.1052,1.1054,56200000.0
2007-05-10 08:32:00,1.10535,1.1054,1.10535,1.1054,20100000.0
2007-05-10 08:33:00,1.1054,1.1054,1.1052,1.1053,118500001.0
2007-05-10 08:34:00,1.1052,1.1053,1.1052,1.1053,35400000.0
2007-05-10 08:35:00,1.10535,1.1054,1.10535,1.1054,21600000.0
2007-05-10 08:36:00,1.1054,1.1054,1.1053,1.1053,6400000.0
2007-05-10 08:37:00,1.1053,1.1054,1.1053,1.1054,16800000.0
2007-05-10 08:38:00,1.1054,1.1054,1.1054,1.1054,5600000.0
2007-05-10 08:39:00,1.1054,1.1054,1.1053,1.1053,3200000.0
2007-05-10 08:40:00,1.1053,1.1055,1.10525,1.1055,77000001.0
2007-05-10 08:41:00,1.1055,1.1056,1.10525,1.1056,177700000.0
2007-05-10 08:42:00,1.1056,1.1057,1.1056,1.1056,31200000.0
2007-05-10 08:43:00,1.10555,1.1062,1.10555,1.1062,632799999.0
2007-05-10 08:44:00,1.1063,1.1064,1.10625,1.1063,251000004.0
2007-05-10 08:45:00,1.1063,1.1063,1.1063,1.1063,6000000.0
2007-05-10 08:46:00,1.1063,1.1063,1.1063,1.1063,25699999.0
2007-05-10 08:47:00,1.1063,1.1063,1.10605,1.1061,190000000.0
2007-05-10 08:48:00,1.1061,1.1064,1.1061,1.1063,190200000.0
2007-05-10 08:49:00,1.1064,1.1064,1.1063,1.1063,28900000.0
2007-05-10 08:50:00,1.10635,1.1064,1.10635,1.1064,2400000.0
2007-05-10 08:51:00,1.1064,1.10645,1.1064,1.10645,17600000.0
2007-05-10 08:52:00,1.10645,1.10655,1.10645,1.1065,64000000.0
2007-05-10 08:53:00,1.10645,1.10655,1.10645,1.10655,11600000.0
2007-05-10 08:54:00,1.10655,1.1066,1.10655,1.1066,89100000.0
2007-05-10 08:55:00,1.1066,1.107,1.1066,1.107,326500000.0
2007-05-10 08:56:00,1.10695,1.1071,1.1069,1.10705,214500000.0
2007-05-10 08:57:00,1.10705,1.10715,1.1069,1.107,386700001.0
2007-05-10 08:58:00,1.107,1.10725,1.107,1.10725,35800000.0
2007-05-10 08:59:00,1.10725,1.10725,1.1067,1.1067,357100000.0
2007-05-10 09:00:00,1.1067,1.1068,1.10665,1.10675,252799996.0
2007-05-10 09:01:00,1.1068,1.1068,1.1067,1.1067,293200006.0
2007-05-10 09:02:00,1.10675,1.1068,1.1066,1.10675,349100000.0
2007-05-10 09:03:00,1.1068,1.10685,1.10665,1.10665,117400001.0
2007-05-10 09:04:00,1.1067,1.1067,1.1067,1.1067,25700001.0
2007-05-10 09:05:00,1.1067,1.1068,1.1067,1.1068,108700002.0
2007-05-10 09:06:00,1.1068,1.1068,1.1066,1.10665,114300000.0
2007-05-10 09:07:00,1.1066,1.10675,1.1066,1.1067,172899999.0
2007-05-10 09:08:00,1.10675,1.1068,1.10665,1.1068,138999999.0
2007-05-10 09:09:00,1.1068,1.1069,1.1068,1.1069,77200000.0
2007-05-10 09:10:00,1.1069,1.10695,1.1069,1.1069,86400000.0
2007-05-10 09:11:00,1.1069,1.1069,1.1068,1.1069,115299999.0
2007-05-10 09:12:00,1.1069,1.10695,1.1069,1.10695,26200000.0
2007-05-10 09:13:00,1.1068,1.10685,1.1067,1.10685,99799999.0
2007-05-10 09:14:00,1.10685,1.107,1.1068,1.1068,262999999.0
2007-05-10 09:15:00,1.1068,1.1069,1.1068,1.1069,139499999.0
2007-05-10 09:16:00,1.1069,1.1069,1.1068,1.10685,236400000.0
2007-05-10 09:17:00,1.10685,1.10685,1.10675,1.1068,118600000.0
2007-05-10 09:18:00,1.1068,1.1068,1.1068,1.1068,26500000.0
2007-05-10 09:19:00,1.1068,1.10705,1.1068,1.1069,308599996.0
2007-05-10 09:20:00,1.1069,1.10705,1.1069,1.10705,179500000.0
2007-05-10 09:21:00,1.10705,1.10715,1.10695,1.1071,194499999.0
2007-05-10 09:22:00,1.1071,1.1074,1.107,1.1072,1528900012.0
2007-05-10 09:23:00,1.1072,1.10725,1.10715,1.10715,129100001.0
2007-05-10 09:24:00,1.10715,1.10725,1.10705,1.10725,49600000.0
2007-05-10 09:25:00,1.1073,1.1073,1.10725,1.1073,143300000.0
2007-05-10 09:26:00,1.10725,1.10745,1.10725,1.10735,686799997.0
2007-05-10 09:27:00,1.10735,1.1078,1.10715,1.1078,608700008.0
2007-05-10 09:28:00,1.1078,1.1079,1.10755,1.1077,1224800002.0
2007-05-10 09:29:00,1.10775,1.10785,1.1076,1.10765,338599997.0
2007-05-10 09:30:00,1.1077,1.1078,1.10765,1.1077,208100002.0
2007-05-10 09:31:00,1.1077,1.1078,1.10765,1.1077,228900004.0
2007-05-10 09:32:00,1.1077,1.1078,1.10765,1.1078,78300000.0
2007-05-10 09:33:00,1.1078,1.1078,1.10745,1.10745,415199998.0
2007-05-10 09:34:00,1.1075,1.1075,1.1073,1.1073,697199996.0
2007-05-10 09:35:00,1.1074,1.1074,1.1074,1.1074,62899997.0
2007-05-10 09:36:00,1.10745,1.10755,1.10745,1.1075,288999995.0
2007-05-10 09:37:00,1.10745,1.10755,1.10745,1.1075,283399992.0
2007-05-10 09:38:00,1.1075,1.10755,1.10735,1.1075,206699998.0
2007-05-10 09:39:00,1.1075,1.1075,1.10735,1.10745,110699999.0
2007-05-10 09:40:00,1.1074,1.1074,1.1074,1.1074,85900002.0
2007-05-10 09:41:00,1.1074,1.10745,1.10735,1.1074,569300013.0
2007-05-10 09:42:00,1.10735,1.1075,1.10735,1.1075,746300002.0
2007-05-10 09:43:00,1.1075,1.1075,1.10745,1.10745,53600000.0
2007-05-10 09:44:00,1.10745,1.10745,1.1073,1.10735,186899999.0
2007-05-10 09:45:00,1.10735,1.10735,1.1071,1.1071,247399998.0
2007-05-10 09:46:00,1.1071,1.1071,1.10675,1.1068,865499992.0
2007-05-10 09:47:00,1.1068,1.1068,1.1065,1.1065,318400000.0
2007-05-10 09:48:00,1.1065,1.10665,1.1065,1.1065,138300000.0
2007-05-10 09:49:00,1.1065,1.1065,1.1061,1.1061,470900000.0
2007-05-10 09:50:00,1.1061,1.1062,1.1061,1.10615,435800008.0
2007-05-10 09:51:00,1.1062,1.1063,1.1062,1.1062,93400001.0
2007-05-10 09:52:00,1.1062,1.10645,1.1062,1.10645,380200004.0
2007-05-10 09:53:00,1.10645,1.1065,1.10645,1.10645,40200000.0
2007-05-10 09:54:00,1.1064,1.10655,1.1062,1.1062,377099998.0
2007-05-10 09:55:00,1.1062,1.10635,1.1061,1.1062,799900000.0
2007-05-10 09:56:00,1.1062,1.10625,1.1062,1.10625,101499999.0
2007-05-10 09:57:00,1.10615,1.10625,1.10595,1.10595,1047299997.0
2007-05-10 09:58:00,1.1059,1.1063,1.1058,1.1063,485100000.0
2007-05-10 09:59:00,1.1063,1.1063,1.1063,1.1063,135500000.0
2007-05-10 10:00:00,1.1063,1.1063,1.1063,1.1063,175800000.0
2007-05-10 10:01:00,1.1063,1.1063,1.1062,1.1063,222699996.0
2007-05-10 10:02:00,1.1063,1.1063,1.1062,1.1062,356699991.0
2007-05-10 10:03:00,1.10625,1.1063,1.10625,1.10625,39100000.0
2007-05-10 10:04:00,1.10625,1.10625,1.10625,1.10625,1600000.0
2007-05-10 10:05:00,1.10625,1.1063,1.1062,1.1063,406199991.0
2007-05-10 10:06:00,1.1063,1.1063,1.10625,1.10625,69200000.0
2007-05-10 10:07:00,1.1063,1.1063,1.1063,1.1063,243100000.0
2007-05-10 10:08:00,1.1063,1.1065,1.1063,1.10645,263500001.0
2007-05-10 10:09:00,1.1065,1.1065,1.10645,1.10645,3200000.0
2007-05-10 10:10:00,1.1065,1.1065,1.10645,1.10645,3500000.0
2007-05-10 10:11:00,1.10645,1.10655,1.10645,1.1065,40800000.0
2007-05-10 10:12:00,1.1065,1.1066,1.1065,1.1066,340099995.0
2007-05-10 10:13:00,1.10631,1.10633,1.10587,1.10627,142700002.0
2007-05-10 10:14:00,1.1066,1.1067,1.1066,1.1067,302999985.0
2007-05-10 10:15:00,1.1067,1.1067,1.1066,1.1066,502299990.0
2007-05-10 10:16:00,1.1066,1.10675,1.1066,1.1066,541599985.0
2007-05-10 10:17:00,1.1066,1.1068,1.1066,1.1068,636299975.0
2007-05-10 10:18:00,1.1068,1.1068,1.1067,1.10675,473500012.0
2007-05-10 10:19:00,1.10675,1.1068,1.1067,1.1067,1749299968.0
2007-05-10 10:20:00,1.10675,1.10675,1.1065,1.10655,338800001.0
2007-05-10 10:21:00,1.10638,1.10643,1.10619,1.10623,236400002.0
2007-05-10 10:22:00,1.10655,1.1066,1.10655,1.1066,54999998.0
2007-05-10 10:23:00,1.1066,1.1068,1.1066,1.10675,595799992.0
2007-05-10 10:24:00,1.1068,1.1068,1.10665,1.10665,160799999.0
2007-05-10 10:25:00,1.10665,1.10665,1.10655,1.10655,158000000.0
2007-05-10 10:26:00,1.10655,1.1067,1.10655,1.1067,295000000.0
2007-05-10 10:27:00,1.1067,1.1067,1.10665,1.10665,375600001.0
2007-05-10 10:28:00,1.10665,1.1067,1.1065,1.1065,642600002.0
2007-05-10 10:29:00,1.10655,1.10655,1.1063,1.1064,432500001.0
2007-05-10 10:30:00,1.1064,1.1064,1.1063,1.1064,532199996.0
2007-05-10 10:31:00,1.1064,1.1066,1.1064,1.1066,123099998.0
2007-05-10 10:32:00,1.1066,1.10695,1.1066,1.10675,877699984.0
2007-05-10 10:33:00,1.1068,1.107,1.10675,1.107,570299987.0
2007-05-10 10:34:00,1.107,1.107,1.1066,1.1067,1904899977.0
2007-05-10 10:35:00,1.1067,1.1068,1.1067,1.1067,173999996.0
2007-05-10 10:36:00,1.10675,1.10675,1.10675,1.10675,6900000.0
2007-05-10 10:37:00,1.1068,1.107,1.1068,1.1069,416900001.0
2007-05-10 10:38:00,1.1069,1.1072,1.1069,1.1072,800799982.0
2007-05-10 10:39:00,1.1071,1.1072,1.1068,1.1069,467599997.0
2007-05-10 10:40:00,1.1069,1.1069,1.1068,1.1068,715200031.0
2007-05-10 10:41:00,1.1068,1.1068,1.1068,1.1068,109799994.0
2007-05-10 10:42:00,1.1068,1.1071,1.1068,1.1071,476299991.0
2007-05-10 10:43:00,1.1071,1.1072,1.10705,1.10705,278999998.0
2007-05-10 10:44:00,1.10705,1.1071,1.107,1.107,279099993.0
2007-05-10 10:45:00,1.107,1.107,1.1069,1.1069,53299998.0
2007-05-10 10:46:00,1.107,1.107,1.107,1.107,35099999.0
2007-05-10 10:47:00,1.107,1.1072,1.1069,1.1071,1114800003.0
2007-05-10 10:48:00,1.1071,1.1071,1.107,1.1071,524399986.0
2007-05-10 10:49:00,1.1071,1.1075,1.10695,1.1074,1184899998.0
2007-05-10 10:50:00,1.1073,1.10755,1.1073,1.1075,1402299993.0
2007-05-10 10:51:00,1.1075,1.10795,1.1075,1.1079,1016699993.0
2007-05-10 10:52:00,1.1079,1.10795,1.1076,1.10765,659199999.0
2007-05-10 10:53:00,1.10765,1.10765,1.1072,1.1073,521900005.0
2007-05-10 10:54:00,1.1074,1.1076,1.1074,1.10755,174400000.0
2007-05-10 10:55:00,1.10755,1.1077,1.10755,1.1077,233600000.0
2007-05-10 10:56:00,1.1077,1.1078,1.1077,1.1078,110099999.0
2007-05-10 10:57:00,1.1078,1.10795,1.1078,1.1079,152500003.0
2007-05-10 10:58:00,1.1079,1.10795,1.10775,1.10775,219800001.0
2007-05-10 10:59:00,1.10775,1.10775,1.10765,1.1077,154600000.0
2007-05-10 11:00:00,1.1077,1.10795,1.10765,1.10765,470400001.0
2007-05-10 11:01:00,1.10765,1.108,1.10765,1.1078,306099999.0
2007-05-10 11:02:00,1.1078,1.1083,1.10775,1.1082,972000000.0
2007-05-10 11:03:00,1.1082,1.1086,1.10795,1.1085,677300003.0
2007-05-10 11:04:00,1.1085,1.10855,1.1082,1.1083,1065899998.0
2007-05-10 11:05:00,1.1083,1.1083,1.10815,1.1082,459500004.0
2007-05-10 11:06:00,1.10815,1.10815,1.10785,1.1079,294400001.0
2007-05-10 11:07:00,1.10795,1.10805,1.1079,1.10805,281800001.0
2007-05-10 11:08:00,1.10805,1.1083,1.108,1.1083,115800000.0
2007-05-10 11:09:00,1.1083,1.10835,1.1082,1.10825,265899999.0
2007-05-10 11:10:00,1.10825,1.10845,1.1082,1.10825,816399998.0
2007-05-10 11:11:00,1.1083,1.1085,1.10825,1.1085,575799997.0
2007-05-10 11:12:00,1.1085,1.10855,1.10845,1.1085,112299999.0
2007-05-10 11:13:00,1.1085,1.10855,1.10845,1.10855,384099996.0
2007-05-10 11:14:00,1.10855,1.10855,1.10855,1.10855,12800000.0
2007-05-10 11:15:00,1.1085,1.10855,1.1085,1.10855,64100001.0
2007-05-10 11:16:00,1.1086,1.10875,1.1085,1.10865,159400002.0
2007-05-10 11:17:00,1.1086,1.1089,1.1086,1.1088,321900000.0
2007-05-10 11:18:00,1.10875,1.10885,1.1087,1.1088,664300003.0
2007-05-10 11:19:00,1.1088,1.1088,1.1085,1.1085,431000002.0
2007-05-10 11:20:00,1.1085,1.10865,1.1085,1.10855,200000001.0
2007-05-10 11:21:00,1.1086,1.10885,1.1086,1.1086,661400001.0
2007-05-10 11:22:00,1.1086,1.1086,1.1079,1.108,805299992.0
2007-05-10 11:23:00,1.108,1.1086,1.108,1.1086,489100002.0
2007-05-10 11:24:00,1.1087,1.1087,1.1086,1.1087,489100002.0
2007-05-10 11:25:00,1.1087,1.1088,1.1084,1.10865,1065299991.0
2007-05-10 11:26:00,1.1087,1.10885,1.10865,1.10885,559199999.0
2007-05-10 11:27:00,1.10885,1.1089,1.10875,1.10885,180300004.0
2007-05-10 11:28:00,1.10885,1.10885,1.1087,1.1087,875000005.0
2007-05-10 11:29:00,1.1087,1.1087,1.10865,1.1087,374900000.0
2007-05-10 11:30:00,1.1087,1.1088,1.1086,1.1088,861300000.0
2007-05-10 11:31:00,1.1088,1.1089,1.1085,1.10865,1099699996.0
2007-05-10 11:32:00,1.10865,1.109,1.10865,1.1089,830000000.0
2007-05-10 11:33:00,1.1089,1.109,1.1087,1.10875,543099997.0
2007-05-10 11:34:00,1.10875,1.10875,1.10845,1.1086,984799997.0
2007-05-10 11:35:00,1.1086,1.10865,1.1085,1.1086,780399997.0
2007-05-10 11:36:00,1.1086,1.1086,1.1084,1.1084,507000001.0
2007-05-10 11:37:00,1.1084,1.1086,1.1084,1.10845,323000000.0
2007-05-10 11:38:00,1.10845,1.1085,1.10845,1.1085,138300000.0
2007-05-10 11:39:00,1.1086,1.1086,1.1085,1.1085,141200000.0
2007-05-10 11:40:00,1.1085,1.1085,1.1082,1.1082,718600002.0
2007-05-10 11:41:00,1.10815,1.1082,1.10815,1.1082,40100000.0
2007-05-10 11:42:00,1.1082,1.1082,1.10815,1.1082,35300000.0
2007-05-10 11:43:00,1.1082,1.1082,1.1081,1.1081,160200000.0
2007-05-10 11:44:00,1.10815,1.1082,1.1081,1.1081,25600000.0
2007-05-10 11:45:00,1.1081,1.1082,1.1081,1.1082,63200000.0
2007-05-10 11:46:00,1.1082,1.1082,1.1081,1.10815,205999997.0
2007-05-10 11:47:00,1.10805,1.1082,1.10805,1.10815,274899999.0
2007-05-10 11:48:00,1.1082,1.1082,1.1081,1.10815,193999999.0
2007-05-10 11:49:00,1.10815,1.1082,1.10815,1.1082,252499996.0
2007-05-10 11:50:00,1.1082,1.1082,1.10815,1.10815,24200000.0
2007-05-10 11:51:00,1.10815,1.10815,1.10815,1.10815,9600000.0
2007-05-10 11:52:00,1.1082,1.1083,1.10815,1.1082,571199993.0
2007-05-10 11:53:00,1.1082,1.1082,1.10815,1.1082,499799999.0
2007-05-10 11:54:00,1.1082,1.1082,1.1082,1.1082,90100000.0
2007-05-10 11:55:00,1.1082,1.1082,1.1082,1.1082,34600000.0
2007-05-10 11:56:00,1.1082,1.1082,1.1081,1.1081,93300001.0
2007-05-10 11:57:00,1.1081,1.1083,1.1081,1.1083,134000000.0
2007-05-10 11:58:00,1.1083,1.1083,1.1082,1.1082,11200000.0
2007-05-10 11:59:00,1.1082,1.10825,1.1081,1.10825,162800000.0
2007-05-10 12:00:00,1.10825,1.1083,1.10825,1.1083,4800000.0
2007-05-10 12:01:00,1.10825,1.1083,1.10815,1.1082,97600000.0
2007-05-10 12:02:00,1.1082,1.1082,1.1081,1.1081,83100000.0
2007-05-10 12:03:00,1.1081,1.10815,1.10805,1.10815,386300010.0
2007-05-10 12:04:00,1.1081,1.1081,1.1081,1.1081,65600000.0
2007-05-10 12:05:00,1.1081,1.1081,1.1081,1.1081,28000000.0
2007-05-10 12:06:00,1.1081,1.10815,1.10805,1.10805,168400000.0
2007-05-10 12:07:00,1.10805,1.1085,1.10805,1.1085,995000009.0
2007-05-10 12:08:00,1.1085,1.1087,1.10845,1.1085,275000002.0
2007-05-10 12:09:00,1.1085,1.10855,1.10845,1.1085,278000000.0
2007-05-10 12:10:00,1.1085,1.1085,1.1085,1.1085,29700000.0
2007-05-10 12:11:00,1.1085,1.1085,1.1084,1.10845,371499992.0
2007-05-10 12:12:00,1.1085,1.1085,1.10845,1.10845,20800000.0
2007-05-10 12:13:00,1.10845,1.1085,1.10825,1.1083,311200001.0
2007-05-10 12:14:00,1.1083,1.10835,1.10825,1.1083,221500000.0
2007-05-10 12:15:00,1.1083,1.1086,1.10825,1.1086,1108699997.0
2007-05-10 12:16:00,1.1086,1.10865,1.10855,1.10865,134600000.0
2007-05-10 12:17:00,1.10865,1.1088,1.10865,1.1088,337099994.0
2007-05-10 12:18:00,1.1088,1.1088,1.1088,1.1088,277399999.0
2007-05-10 12:19:00,1.1088,1.1088,1.1088,1.1088,43400000.0
2007-05-10 12:20:00,1.1088,1.1088,1.10855,1.1086,383800003.0
2007-05-10 12:21:00,1.1087,1.1088,1.1085,1.1087,222400000.0
2007-05-10 12:22:00,1.1087,1.1087,1.1085,1.1086,401899999.0
2007-05-10 12:23:00,1.1086,1.1088,1.1085,1.1087,631800010.0
2007-05-10 12:24:00,1.1087,1.1087,1.1085,1.1087,744499997.0
2007-05-10 12:25:00,1.1087,1.1087,1.1084,1.1084,461900000.0
2007-05-10 12:26:00,1.1084,1.1085,1.10835,1.1084,589699993.0
2007-05-10 12:27:00,1.1086,1.1086,1.1085,1.1085,56000000.0
2007-05-10 12:28:00,1.1085,1.1085,1.1085,1.1085,64400000.0
2007-05-10 12:29:00,1.1085,1.1085,1.1084,1.10845,286100000.0
2007-05-10 12:30:00,1.1085,1.1085,1.1085,1.1085,30200000.0
2007-05-10 12:31:00,1.1085,1.1085,1.10805,1.1082,1613699989.0
2007-05-10 12:32:00,1.1081,1.1083,1.1081,1.1082,467499987.0
2007-05-10 12:33:00,1.1082,1.1084,1.1082,1.1084,450999996.0
2007-05-10 12:34:00,1.1084,1.1084,1.1084,1.1084,88600000.0
2007-05-10 12:35:00,1.10807,1.10822,1.10807,1.1082,251826076.0
2007-05-10 12:36:00,1.1084,1.1084,1.1083,1.1083,73300002.0
2007-05-10 12:37:00,1.1084,1.1084,1.1081,1.1081,433199999.0
2007-05-10 12:38:00,1.1081,1.1082,1.1079,1.108,994600002.0
2007-05-10 12:39:00,1.108,1.1081,1.108,1.10805,320299993.0
2007-05-10 12:40:00,1.1081,1.1082,1.10795,1.108,689700009.0
2007-05-10 12:41:00,1.1081,1.1081,1.1081,1.1081,380999988.0
2007-05-10 12:42:00,1.1081,1.1081,1.108,1.108,1374600004.0
2007-05-10 12:43:00,1.108,1.108,1.1077,1.1078,779499995.0
2007-05-10 12:44:00,1.1078,1.1078,1.10765,1.10765,228199999.0
2007-05-10 12:45:00,1.1077,1.1077,1.1077,1.1077,78899997.0
2007-05-10 12:46:00,1.1077,1.1078,1.1077,1.1078,425899996.0
2007-05-10 12:47:00,1.1078,1.1078,1.1076,1.1078,1206200002.0
2007-05-10 12:48:00,1.1078,1.1079,1.1077,1.1077,435699993.0
2007-05-10 12:49:00,1.1077,1.1077,1.1077,1.1077,262500001.0
2007-05-10 12:50:00,1.1077,1.1077,1.1076,1.1076,629900001.0
2007-05-10 12:51:00,1.1076,1.1076,1.1074,1.1075,1739799995.0
2007-05-10 12:52:00,1.1075,1.1075,1.1075,1.1075,307599988.0
2007-05-10 12:53:00,1.1075,1.1076,1.1075,1.1075,172400004.0
2007-05-10 12:54:00,1.1075,1.1076,1.1074,1.1075,650600012.0
2007-05-10 12:55:00,1.1075,1.1076,1.1075,1.1076,408799999.0
2007-05-10 12:56:00,1.1076,1.1076,1.1076,1.1076,117300000.0
2007-05-10 12:57:00,1.1076,1.1076,1.1076,1.1076,168500002.0
2007-05-10 12:58:00,1.1076,1.1076,1.1076,1.1076,415699995.0
2007-05-10 12:59:00,1.1076,1.1077,1.1075,1.1075,699400004.0
2007-05-10 13:00:00,1.1075,1.1077,1.1075,1.1076,435199994.0
2007-05-10 13:01:00,1.1076,1.1077,1.1075,1.10765,681999989.0
2007-05-10 13:02:00,1.10765,1.10775,1.1076,1.10775,687200001.0
2007-05-10 13:03:00,1.10775,1.10775,1.1077,1.1077,35699998.0
2007-05-10 13:04:00,1.1077,1.10775,1.1076,1.10775,131999999.0
2007-05-10 13:05:00,1.10775,1.10775,1.1076,1.1076,76000002.0
2007-05-10 13:06:00,1.1076,1.10765,1.10755,1.1076,381700000.0
2007-05-10 13:07:00,1.1075,1.108,1.1075,1.1077,1820300008.0
2007-05-10 13:08:00,1.1077,1.1078,1.1076,1.1076,459200002.0
2007-05-10 13:09:00,1.1077,1.1078,1.10765,1.10765,709400003.0
2007-05-10 13:10:00,1.10765,1.1078,1.10765,1.10765,870300002.0
2007-05-10 13:11:00,1.10765,1.1077,1.10765,1.1077,95100001.0
2007-05-10 13:12:00,1.1077,1.1077,1.1077,1.1077,88000000.0
2007-05-10 13:13:00,1.1077,1.1077,1.1075,1.1077,690099997.0
2007-05-10 13:14:00,1.1077,1.1078,1.10765,1.1077,393300000.0
2007-05-10 13:15:00,1.1078,1.108,1.1078,1.108,309599995.0
2007-05-10 13:16:00,1.108,1.108,1.1079,1.10795,231500000.0
2007-05-10 13:17:00,1.10795,1.1081,1.1079,1.1079,776400007.0
2007-05-10 13:18:00,1.1079,1.1079,1.1077,1.1078,283999996.0
2007-05-10 13:19:00,1.1078,1.1078,1.10775,1.10775,40200000.0
2007-05-10 13:20:00,1.1078,1.1079,1.1077,1.1079,464899997.0
2007-05-10 13:21:00,1.1079,1.1079,1.1078,1.1079,307900000.0
2007-05-10 13:22:00,1.1079,1.1079,1.1079,1.1079,7200000.0
2007-05-10 13:23:00,1.1079,1.10795,1.10785,1.1079,684000001.0
2007-05-10 13:24:00,1.1079,1.1079,1.10765,1.10775,602499998.0
2007-05-10 13:25:00,1.1078,1.1078,1.1077,1.1078,744000005.0
2007-05-10 13:26:00,1.1078,1.1078,1.1077,1.1078,900699997.0
2007-05-10 13:27:00,1.1078,1.1078,1.10775,1.10775,524899991.0
2007-05-10 13:28:00,1.1078,1.1079,1.10775,1.1079,453700004.0
2007-05-10 13:29:00,1.1079,1.1081,1.10785,1.10785,776400003.0
2007-05-10 13:30:00,1.10785,1.1079,1.10775,1.10785,503399998.0
2007-05-10 13:31:00,1.1079,1.1079,1.1079,1.1079,9600000.0
2007-05-10 13:32:00,1.1079,1.1079,1.1079,1.1079,53000000.0
2007-05-10 13:33:00,1.1079,1.108,1.1079,1.108,144299999.0
2007-05-10 13:34:00,1.108,1.108,1.1077,1.10785,90999999.0
2007-05-10 13:35:00,1.10785,1.10785,1.1077,1.1077,98500000.0
2007-05-10 13:36:00,1.10785,1.1079,1.1077,1.1079,134700001.0
2007-05-10 13:37:00,1.1079,1.1079,1.1079,1.1079,85300000.0
2007-05-10 13:38:00,1.1079,1.1079,1.1078,1.10785,134699998.0
2007-05-10 13:39:00,1.1078,1.1078,1.1078,1.1078,56200000.0
2007-05-10 13:40:00,1.1078,1.1079,1.1076,1.1077,974300000.0
2007-05-10 13:41:00,1.1077,1.1077,1.1075,1.10755,295300000.0
2007-05-10 13:42:00,1.1075,1.1075,1.1067,1.1067,1039699998.0
2007-05-10 13:43:00,1.1067,1.1072,1.1067,1.1072,839900004.0
2007-05-10 13:44:00,1.1072,1.1072,1.1068,1.1068,325500001.0
2007-05-10 13:45:00,1.1068,1.107,1.1068,1.107,881400004.0
2007-05-10 13:46:00,1.107,1.1071,1.1069,1.1069,362200000.0
2007-05-10 13:47:00,1.1069,1.107,1.1068,1.1069,712400002.0
2007-05-10 13:48:00,1.1069,1.1069,1.1068,1.10685,332400001.0
2007-05-10 13:49:00,1.1069,1.107,1.10685,1.10695,576400000.0
2007-05-10 13:50:00,1.10695,1.1071,1.10685,1.10705,713699999.0
2007-05-10 13:51:00,1.10705,1.1071,1.1068,1.10685,1309900004.0
2007-05-10 13:52:00,1.10685,1.107,1.10675,1.107,643100002.0
2007-05-10 13:53:00,1.107,1.1072,1.107,1.1071,767400003.0
2007-05-10 13:54:00,1.10672,1.10703,1.10669,1.10693,972428786.0
2007-05-10 13:55:00,1.1072,1.1073,1.1071,1.1073,803300004.0
2007-05-10 13:56:00,1.1073,1.1073,1.1071,1.1071,711999993.0
2007-05-10 13:57:00,1.1071,1.1072,1.1071,1.1072,665199997.0
2007-05-10 13:58:00,1.1071,1.1073,1.1071,1.1073,245699998.0
2007-05-10 13:59:00,1.1073,1.1073,1.1072,1.1072,229899993.0
2007-05-10 14:00:00,1.1072,1.1072,1.1072,1.1072,3200000.0
2007-05-10 14:01:00,1.1072,1.1072,1.107,1.107,527499996.0
2007-05-10 14:02:00,1.107,1.1072,1.10685,1.107,1046699996.0
2007-05-10 14:03:00,1.107,1.1071,1.107,1.107,643600004.0
2007-05-10 14:04:00,1.107,1.107,1.107,1.107,194700001.0
2007-05-10 14:05:00,1.107,1.107,1.1068,1.1068,829800008.0
2007-05-10 14:06:00,1.1068,1.107,1.1068,1.10695,642000000.0
2007-05-10 14:07:00,1.10695,1.1071,1.1069,1.1071,830500002.0
2007-05-10 14:08:00,1.1071,1.1072,1.1071,1.1072,1294100007.0
2007-05-10 14:09:00,1.1072,1.1076,1.10715,1.1075,1703399993.0
2007-05-10 14:10:00,1.1075,1.1077,1.1075,1.1076,1365399999.0
2007-05-10 14:11:00,1.1076,1.1076,1.1076,1.1076,485199997.0
2007-05-10 14:12:00,1.1076,1.1077,1.10755,1.10755,142500000.0
2007-05-10 14:13:00,1.1076,1.1076,1.1076,1.1076,30500000.0
2007-05-10 14:14:00,1.1076,1.1076,1.10745,1.10755,327499995.0
2007-05-10 14:15:00,1.10755,1.1076,1.10755,1.1076,127300000.0
2007-05-10 14:16:00,1.1076,1.1077,1.10755,1.1076,275799998.0
2007-05-10 14:17:00,1.1077,1.1077,1.1077,1.1077,800000.0
2007-05-10 14:18:00,1.1077,1.1077,1.1077,1.1077,96300000.0
2007-05-10 14:19:00,1.1077,1.1078,1.1075,1.1075,218699999.0
2007-05-10 14:20:00,1.1075,1.1075,1.10725,1.1073,932699983.0
2007-05-10 14:21:00,1.10725,1.1075,1.10725,1.10725,528499998.0
2007-05-10 14:22:00,1.1073,1.1073,1.1072,1.1073,713000005.0
2007-05-10 14:23:00,1.1073,1.1073,1.1072,1.1072,124799997.0
2007-05-10 14:24:00,1.1073,1.1073,1.1071,1.1072,418599993.0
2007-05-10 14:25:00,1.1072,1.1073,1.1072,1.1073,200400000.0
2007-05-10 14:26:00,1.1073,1.1073,1.1071,1.1071,767600000.0
2007-05-10 14:27:00,1.1071,1.1071,1.1069,1.1069,1467099989.0
2007-05-10 14:28:00,1.1069,1.1071,1.1069,1.107,1439700014.0
2007-05-10 14:29:00,1.107,1.1071,1.1065,1.1065,811200001.0
2007-05-10 14:30:00,1.1066,1.1083,1.1063,1.1083,1030500000.0
2007-05-10 14:31:00,1.1083,1.1084,1.1071,1.1072,1750099991.0
2007-05-10 14:32:00,1.10715,1.1073,1.10695,1.1072,2058500000.0
2007-05-10 14:33:00,1.1069,1.1069,1.1065,1.1067,774600002.0
2007-05-10 14:34:00,1.1068,1.10685,1.1064,1.1066,774600002.0
2007-05-10 14:35:00,1.1066,1.10685,1.1066,1.10685,690000002.0
2007-05-10 14:36:00,1.1068,1.107,1.1067,1.107,1863600000.0
2007-05-10 14:37:00,1.107,1.1072,1.1069,1.1072,1543999977.0
2007-05-10 14:38:00,1.1072,1.1072,1.1067,1.1067,1785900009.0
2007-05-10 14:39:00,1.1067,1.1067,1.1066,1.1067,736100008.0
2007-05-10 14:40:00,1.1067,1.1067,1.106,1.1061,361000001.0
2007-05-10 14:41:00,1.1062,1.1062,1.106,1.106,361000001.0
2007-05-10 14:42:00,1.1059,1.1061,1.1055,1.1055,361000001.0
2007-05-10 14:43:00,1.10565,1.1058,1.1056,1.1057,361000001.0
2007-05-10 14:44:00,1.1057,1.1057,1.1054,1.1055,1377999993.0
2007-05-10 14:45:00,1.1053,1.1054,1.1051,1.1052,1423399993.0
2007-05-10 14:46:00,1.1052,1.1053,1.10515,1.1053,1423399993.0
2007-05-10 14:47:00,1.1053,1.1054,1.10525,1.1054,1691300017.0
2007-05-10 14:48:00,1.1054,1.1057,1.1054,1.1055,913600006.0
2007-05-10 14:49:00,1.1056,1.1057,1.1055,1.1055,913600006.0
2007-05-10 14:50:00,1.1055,1.1061,1.1055,1.106,1287200009.0
2007-05-10 14:51:00,1.106,1.1061,1.1057,1.1059,2001499992.0
2007-05-10 14:52:00,1.1059,1.1064,1.1059,1.10615,1044899995.0
2007-05-10 14:53:00,1.10615,1.1064,1.1059,1.1059,1280799979.0
2007-05-10 14:54:00,1.1059,1.1064,1.1059,1.1064,1986500009.0
2007-05-10 14:55:00,1.1065,1.1067,1.1064,1.1065,1325099988.0
2007-05-10 14:56:00,1.1066,1.1067,1.1064,1.1065,1325099988.0
2007-05-10 14:57:00,1.1065,1.1066,1.1064,1.1064,1594200011.0
2007-05-10 14:58:00,1.1064,1.1067,1.1064,1.1066,1250700021.0
2007-05-10 14:59:00,1.1066,1.10685,1.1066,1.1068,1835499999.0
2007-05-10 15:00:00,1.1069,1.1071,1.1067,1.107,1235900005.0
2007-05-10 15:01:00,1.107,1.1071,1.10675,1.107,1235900005.0
2007-05-10 15:02:00,1.107,1.107,1.1068,1.10695,1031200008.0
2007-05-10 15:03:00,1.1069,1.1071,1.1067,1.1071,2015799983.0
2007-05-10 15:04:00,1.1072,1.1073,1.1069,1.1069,2015799983.0
2007-05-10 15:05:00,1.1069,1.10725,1.10685,1.1071,1946282563.0
2007-05-10 15:06:00,1.1071,1.1071,1.1067,1.1067,1368300014.0
2007-05-10 15:07:00,1.1067,1.1067,1.10655,1.10655,1221900005.0
2007-05-10 15:08:00,1.1064,1.1066,1.1064,1.1066,1269606090.0
2007-05-10 15:09:00,1.1067,1.10675,1.1065,1.10665,1269606090.0
2007-05-10 15:10:00,1.10665,1.1067,1.1066,1.1066,393900002.0
2007-05-10 15:11:00,1.1066,1.1066,1.1064,1.1065,1928799991.0
2007-05-10 15:12:00,1.1066,1.1066,1.1065,1.1065,1423119991.0
2007-05-10 15:13:00,1.1067,1.10685,1.1065,1.1068,1423119991.0
2007-05-10 15:14:00,1.1069,1.1071,1.1068,1.1071,1093899999.0
2007-05-10 15:15:00,1.1071,1.10745,1.1071,1.10735,1093899999.0
2007-05-10 15:16:00,1.10735,1.1075,1.10735,1.1074,1837599995.0
2007-05-10 15:17:00,1.1074,1.1076,1.10725,1.10745,510599998.0
2007-05-10 15:18:00,1.10745,1.1076,1.10745,1.1075,403099999.0
2007-05-10 15:19:00,1.1075,1.1076,1.1073,1.1074,1426100005.0
2007-05-10 15:20:00,1.1075,1.1076,1.1073,1.1075,1886699994.0
2007-05-10 15:21:00,1.1077,1.1078,1.1075,1.1076,1886699994.0
2007-05-10 15:22:00,1.1076,1.1076,1.10745,1.10745,1414200003.0
2007-05-10 15:23:00,1.1075,1.1075,1.1072,1.1073,1524099996.0
2007-05-10 15:24:00,1.1073,1.1076,1.1073,1.1074,1944800002.0
2007-05-10 15:25:00,1.1075,1.1076,1.1074,1.1075,554700006.0
2007-05-10 15:26:00,1.1074,1.1075,1.10735,1.1075,1268499985.0
2007-05-10 15:27:00,1.10745,1.1076,1.1074,1.1076,1845500003.0
2007-05-10 15:28:00,1.1075,1.1077,1.10745,1.1077,1438099994.0
2007-05-10 15:29:00,1.1077,1.1077,1.10735,1.10745,886899999.0
2007-05-10 15:30:00,1.1074,1.1074,1.1074,1.1074,347199997.0
2007-05-10 15:31:00,1.1074,1.1075,1.1071,1.1071,1529599997.0
2007-05-10 15:32:00,1.1071,1.10725,1.1069,1.1072,1407800008.0
2007-05-10 15:33:00,1.1072,1.1073,1.1072,1.1073,1734800004.0
2007-05-10 15:34:00,1.1073,1.1074,1.1073,1.1074,384499999.0
2007-05-10 15:35:00,1.1074,1.1074,1.10715,1.1072,603800002.0
2007-05-10 15:36:00,1.1072,1.1074,1.1072,1.10735,1182699999.0
2007-05-10 15:37:00,1.1074,1.1076,1.1074,1.1076,845499996.0
2007-05-10 15:38:00,1.1076,1.1078,1.1075,1.1076,1283899999.0
2007-05-10 15:39:00,1.1076,1.1077,1.1076,1.1076,947000003.0
2007-05-10 15:40:00,1.1076,1.1077,1.1075,1.10755,877099996.0
2007-05-10 15:41:00,1.1076,1.1077,1.10755,1.1077,80500000.0
2007-05-10 15:42:00,1.1077,1.10785,1.1075,1.10785,288400000.0
2007-05-10 15:43:00,1.10785,1.1081,1.1077,1.10795,671299992.0
2007-05-10 15:44:00,1.10795,1.1081,1.10795,1.10795,836899999.0
2007-05-10 15:45:00,1.108,1.1082,1.10795,1.1081,1206900009.0
2007-05-10 15:46:00,1.1081,1.1082,1.1079,1.1081,2050600000.0
2007-05-10 15:47:00,1.1081,1.1081,1.1077,1.1078,434500000.0
2007-05-10 15:48:00,1.1081,1.1081,1.108,1.108,434500000.0
2007-05-10 15:49:00,1.108,1.1081,1.10785,1.10785,880400000.0
2007-05-10 15:50:00,1.1079,1.1081,1.1078,1.1081,2021400001.0
2007-05-10 15:51:00,1.1081,1.1082,1.108,1.1081,2021400001.0
2007-05-10 15:52:00,1.1081,1.1082,1.108,1.108,1052000006.0
2007-05-10 15:53:00,1.1081,1.1081,1.108,1.108,1052000006.0
2007-05-10 15:54:00,1.1081,1.1082,1.10805,1.10805,1052000006.0
2007-05-10 15:55:00,1.1081,1.1082,1.1081,1.1081,839999994.0
2007-05-10 15:56:00,1.1081,1.10835,1.1081,1.1083,835900012.0
2007-05-10 15:57:00,1.1083,1.1083,1.108,1.1081,1042299999.0
2007-05-10 15:58:00,1.108,1.1081,1.10785,1.1079,1557899991.0
2007-05-10 15:59:00,1.1079,1.1081,1.1079,1.108,332100000.0
2007-05-10 16:00:00,1.108,1.108,1.1079,1.10795,235800000.0
2007-05-10 16:01:00,1.10795,1.1081,1.10795,1.108,397400000.0
2007-05-10 16:02:00,1.108,1.1081,1.10795,1.1081,559599998.0
2007-05-10 16:03:00,1.1081,1.1082,1.1081,1.1082,1538700000.0
2007-05-10 16:04:00,1.1082,1.1086,1.1081,1.1086,1538700000.0
2007-05-10 16:05:00,1.1086,1.1087,1.1085,1.1085,1264399994.0
2007-05-10 16:06:00,1.1085,1.1087,1.1084,1.10855,1075799993.0
2007-05-10 16:07:00,1.1086,1.1086,1.1085,1.1086,1173599997.0
2007-05-10 16:08:00,1.1087,1.109,1.1087,1.109,1173599997.0
2007-05-10 16:09:00,1.109,1.109,1.1088,1.10895,358699996.0
2007-05-10 16:10:00,1.10895,1.10895,1.1087,1.1088,1229300007.0
2007-05-10 16:11:00,1.10875,1.10895,1.10875,1.1088,837400004.0
2007-05-10 16:12:00,1.1089,1.10895,1.1088,1.1088,1297099999.0
2007-05-10 16:13:00,1.1087,1.1088,1.1085,1.1085,1332799996.0
2007-05-10 16:14:00,1.1085,1.1085,1.10845,1.10845,534399999.0
2007-05-10 16:15:00,1.10845,1.1085,1.10815,1.10815,977500002.0
2007-05-10 16:16:00,1.10815,1.1085,1.1081,1.1083,1404899989.0
2007-05-10 16:17:00,1.10835,1.10845,1.1083,1.10835,368600001.0
2007-05-10 16:18:00,1.10835,1.10835,1.10795,1.1081,1502100001.0
2007-05-10 16:19:00,1.1081,1.1082,1.1078,1.10795,845900003.0
2007-05-10 16:20:00,1.10785,1.108,1.10785,1.10795,347900000.0
2007-05-10 16:21:00,1.10795,1.108,1.1079,1.108,335100003.0
2007-05-10 16:22:00,1.108,1.108,1.1079,1.10795,589300004.0
2007-05-10 16:23:00,1.10795,1.1082,1.10795,1.1081,488499998.0
2007-05-10 16:24:00,1.1082,1.1082,1.10795,1.108,883899993.0
2007-05-10 16:25:00,1.10795,1.108,1.10795,1.108,435600001.0
2007-05-10 16:26:00,1.108,1.108,1.108,1.108,244999999.0
2007-05-10 16:27:00,1.108,1.108,1.10765,1.10765,530357057.0
2007-05-10 16:28:00,1.1077,1.1077,1.1077,1.1077,1445400003.0
2007-05-10 16:29:00,1.1077,1.1077,1.1077,1.1077,729799990.0
2007-05-10 16:30:00,1.1077,1.1078,1.1077,1.1078,2028600004.0
2007-05-10 16:31:00,1.1078,1.1078,1.1078,1.1078,19200000.0
2007-05-10 16:32:00,1.1078,1.10785,1.1077,1.10785,387300001.0
2007-05-10 16:33:00,1.10785,1.10785,1.10755,1.1077,1336899999.0
2007-05-10 16:34:00,1.1077,1.1077,1.10735,1.1074,201000001.0
2007-05-10 16:35:00,1.1074,1.10745,1.1074,1.1074,225799998.0
2007-05-10 16:36:00,1.1074,1.1074,1.1073,1.1073,310999999.0
2007-05-10 16:37:00,1.1073,1.10735,1.1073,1.10735,97200002.0
2007-05-10 16:38:00,1.10735,1.10735,1.1072,1.1072,502699997.0
2007-05-10 16:39:00,1.1072,1.1073,1.1072,1.1072,1321700002.0
2007-05-10 16:40:00,1.1072,1.1072,1.107,1.1072,1260799990.0
2007-05-10 16:41:00,1.1072,1.10735,1.1072,1.1073,564399997.0
2007-05-10 16:42:00,1.1073,1.1073,1.1073,1.1073,794300010.0
2007-05-10 16:43:00,1.1073,1.1073,1.1072,1.10725,625300003.0
2007-05-10 16:44:00,1.10725,1.1075,1.10725,1.10745,104300000.0
2007-05-10 16:45:00,1.10745,1.1076,1.10745,1.1076,1282900005.0
2007-05-10 16:46:00,1.1076,1.10785,1.1075,1.1078,1056700009.0
2007-05-10 16:47:00,1.1078,1.1078,1.1072,1.1072,1257299993.0
2007-05-10 16:48:00,1.10725,1.10735,1.1071,1.1073,1128300004.0
2007-05-10 16:49:00,1.1073,1.1073,1.10725,1.1073,249200001.0
2007-05-10 16:50:00,1.1073,1.1074,1.1073,1.1073,412699998.0
2007-05-10 16:51:00,1.1073,1.1075,1.1073,1.1075,426600008.0
2007-05-10 16:52:00,1.1075,1.1076,1.1073,1.10735,1057099992.0
2007-05-10 16:53:00,1.10735,1.1074,1.10725,1.1074,362200002.0
2007-05-10 16:54:00,1.1074,1.1074,1.10725,1.1073,331799998.0
2007-05-10 16:55:00,1.10725,1.1073,1.1072,1.1073,240200001.0
2007-05-10 16:56:00,1.1073,1.1073,1.1071,1.1072,605600003.0
2007-05-10 16:57:00,1.1071,1.10725,1.1071,1.1072,1541099996.0
2007-05-10 16:58:00,1.1072,1.10725,1.1071,1.1071,682599990.0
2007-05-10 16:59:00,1.1071,1.1071,1.10685,1.1069,1196399994.0
2007-05-10 17:00:00,1.107,1.1072,1.1069,1.1072,1369499991.0
2007-05-10 17:01:00,1.10725,1.10725,1.107,1.1071,1369499991.0
2007-05-10 17:02:00,1.1071,1.1072,1.107,1.10705,1907699994.0
2007-05-10 17:03:00,1.1071,1.1072,1.107,1.1071,1594700005.0
2007-05-10 17:04:00,1.1072,1.10725,1.1071,1.1072,518299996.0
2007-05-10 17:05:00,1.10725,1.10725,1.1071,1.1071,1414600007.0
2007-05-10 17:06:00,1.1069,1.1071,1.1069,1.1069,1081899999.0
2007-05-10 17:07:00,1.107,1.1071,1.107,1.1071,1081899999.0
2007-05-10 17:08:00,1.1071,1.1071,1.107,1.1071,1324799993.0
2007-05-10 17:09:00,1.1071,1.1071,1.1069,1.1069,740699996.0
2007-05-10 17:10:00,1.107,1.1071,1.1069,1.1069,740699996.0
2007-05-10 17:11:00,1.107,1.107,1.1068,1.1069,740699996.0
2007-05-10 17:12:00,1.10685,1.1071,1.10685,1.1071,1504600010.0
2007-05-10 17:13:00,1.1071,1.1071,1.107,1.107,185600001.0
2007-05-10 17:14:00,1.107,1.107,1.10675,1.10675,1285600008.0
2007-05-10 17:15:00,1.1068,1.1069,1.10675,1.1068,455000002.0
2007-05-10 17:16:00,1.1068,1.10685,1.1067,1.1067,315699996.0
2007-05-10 17:17:00,1.1067,1.1068,1.1066,1.10665,894000008.0
2007-05-10 17:18:00,1.10665,1.10685,1.10655,1.10685,551599998.0
2007-05-10 17:19:00,1.1068,1.10685,1.10675,1.10685,560199989.0
2007-05-10 17:20:00,1.1069,1.1069,1.1066,1.1067,733100007.0
2007-05-10 17:21:00,1.1067,1.1068,1.1067,1.10675,170500000.0
2007-05-10 17:22:00,1.10675,1.10675,1.1067,1.10675,157300001.0
2007-05-10 17:23:00,1.1067,1.1069,1.1067,1.1069,670300009.0
2007-05-10 17:24:00,1.1069,1.1069,1.1069,1.1069,102600002.0
2007-05-10 17:25:00,1.1069,1.1069,1.1069,1.1069,115200000.0
2007-05-10 17:26:00,1.1069,1.107,1.10685,1.1069,419999991.0
2007-05-10 17:27:00,1.107,1.1071,1.1069,1.1071,848200008.0
2007-05-10 17:28:00,1.1071,1.1071,1.107,1.1071,46800000.0
2007-05-10 17:29:00,1.1071,1.1071,1.10695,1.107,1073100006.0
2007-05-10 17:30:00,1.107,1.1071,1.10695,1.1071,524299989.0
2007-05-10 17:31:00,1.1071,1.10745,1.1071,1.10745,1044200000.0
2007-05-10 17:32:00,1.10745,1.10745,1.10725,1.10735,124500002.0
2007-05-10 17:33:00,1.10735,1.10745,1.1073,1.1074,706199995.0
2007-05-10 17:34:00,1.10745,1.1076,1.10735,1.1076,618199993.0
2007-05-10 17:35:00,1.1076,1.1076,1.1076,1.1076,499700000.0
2007-05-10 17:36:00,1.1076,1.1076,1.10745,1.10745,889299999.0
2007-05-10 17:37:00,1.10745,1.10745,1.10745,1.10745,19200000.0
2007-05-10 17:38:00,1.10745,1.10745,1.10735,1.1074,254100005.0
2007-05-10 17:39:00,1.10735,1.10745,1.10735,1.10745,139599998.0
2007-05-10 17:40:00,1.1075,1.1076,1.10745,1.1075,1668799996.0
2007-05-10 17:41:00,1.1075,1.1077,1.1075,1.1077,1393299994.0
2007-05-10 17:42:00,1.1077,1.1077,1.10765,1.1077,432999999.0
2007-05-10 17:43:00,1.1077,1.1077,1.10755,1.1077,953699995.0
2007-05-10 17:44:00,1.1077,1.1077,1.1077,1.1077,202999998.0
2007-05-10 17:45:00,1.1077,1.1077,1.1076,1.1076,953000002.0
2007-05-10 17:46:00,1.1076,1.1076,1.1074,1.1074,1315499986.0
2007-05-10 17:47:00,1.1074,1.1074,1.1072,1.1072,908600003.0
2007-05-10 17:48:00,1.10725,1.10725,1.1072,1.1072,179700000.0
2007-05-10 17:49:00,1.1072,1.1073,1.1072,1.1073,188199998.0
2007-05-10 17:50:00,1.10725,1.1074,1.10725,1.1074,15200000.0
2007-05-10 17:51:00,1.1074,1.1075,1.10725,1.10725,186099999.0
2007-05-10 17:52:00,1.1071,1.10714,1.10685,1.1071,310499997.0
2007-05-10 17:53:00,1.10725,1.1073,1.10725,1.1073,16800000.0
2007-05-10 17:54:00,1.1073,1.1074,1.1073,1.1074,27900000.0
2007-05-10 17:55:00,1.1074,1.1077,1.1074,1.1077,542100002.0
2007-05-10 17:56:00,1.1077,1.1078,1.1077,1.1077,434500004.0
2007-05-10 17:57:00,1.1077,1.1077,1.1075,1.1076,565700001.0
2007-05-10 17:58:00,1.1076,1.1077,1.1075,1.1075,491800007.0
2007-05-10 17:59:00,1.1075,1.1076,1.1073,1.1074,337999999.0
2007-05-10 18:00:00,1.1074,1.1074,1.107,1.10725,735200002.0
2007-05-10 18:01:00,1.10725,1.1074,1.10725,1.10735,74100000.0
2007-05-10 18:02:00,1.1074,1.1075,1.10735,1.1075,161199996.0
2007-05-10 18:03:00,1.1074,1.1075,1.1074,1.10745,145000000.0
2007-05-10 18:04:00,1.1075,1.1076,1.1075,1.1076,37600000.0
2007-05-10 18:05:00,1.1076,1.1076,1.1076,1.1076,148800000.0
2007-05-10 18:06:00,1.1076,1.1076,1.1075,1.1075,261199999.0
2007-05-10 18:07:00,1.1076,1.1076,1.10745,1.1076,862700008.0
2007-05-10 18:08:00,1.1076,1.1077,1.1076,1.1077,1140999989.0
2007-05-10 18:09:00,1.1077,1.10785,1.1076,1.1078,1294200008.0
2007-05-10 18:10:00,1.10785,1.10795,1.10785,1.1079,85300000.0
2007-05-10 18:11:00,1.10795,1.1081,1.10795,1.108,265799999.0
2007-05-10 18:12:00,1.108,1.1081,1.10795,1.10795,494799999.0
2007-05-10 18:13:00,1.10795,1.1082,1.10795,1.10805,1255999995.0
2007-05-10 18:14:00,1.1081,1.1082,1.1081,1.1082,762700005.0
2007-05-10 18:15:00,1.1082,1.1082,1.1081,1.1082,339300002.0
2007-05-10 18:16:00,1.1082,1.1082,1.1078,1.1079,1801299995.0
2007-05-10 18:17:00,1.1079,1.1079,1.1077,1.1077,894599995.0
2007-05-10 18:18:00,1.1079,1.1079,1.1078,1.1078,894599995.0
2007-05-10 18:19:00,1.1078,1.1078,1.10775,1.10775,479099996.0
2007-05-10 18:20:00,1.1078,1.1079,1.10775,1.1079,462999997.0
2007-05-10 18:21:00,1.1079,1.1079,1.1079,1.1079,179000001.0
2007-05-10 18:22:00,1.1079,1.1079,1.10785,1.1079,22900000.0
2007-05-10 18:23:00,1.1079,1.1079,1.1078,1.1078,102300000.0
2007-05-10 18:24:00,1.1078,1.108,1.1078,1.108,181200002.0
2007-05-10 18:25:00,1.108,1.1081,1.108,1.1081,385999996.0
2007-05-10 18:26:00,1.1081,1.1083,1.1081,1.1083,924900011.0
2007-05-10 18:27:00,1.1083,1.1083,1.10815,1.1082,1063600012.0
2007-05-10 18:28:00,1.1082,1.1082,1.10805,1.1082,1594299993.0
2007-05-10 18:29:00,1.1083,1.1084,1.1082,1.1084,1325900013.0
2007-05-10 18:30:00,1.1084,1.1086,1.1084,1.1085,982199986.0
2007-05-10 18:31:00,1.1086,1.1086,1.1085,1.10855,173000004.0
2007-05-10 18:32:00,1.10855,1.1087,1.1085,1.10855,471299998.0
2007-05-10 18:33:00,1.1086,1.10895,1.1086,1.10895,807699994.0
2007-05-10 18:34:00,1.10895,1.1092,1.10895,1.1092,1147099998.0
2007-05-10 18:35:00,1.1092,1.1093,1.10905,1.1091,1759900003.0
2007-05-10 18:36:00,1.1092,1.1093,1.1092,1.1093,635899994.0
2007-05-10 18:37:00,1.1093,1.1093,1.1092,1.1092,1307300010.0
2007-05-10 18:38:00,1.1093,1.10945,1.1093,1.1094,1447600008.0
2007-05-10 18:39:00,1.1094,1.11005,1.1094,1.11005,562400003.0
2007-05-10 18:40:00,1.11,1.11,1.1098,1.1099,1527205907.0
2007-05-10 18:41:00,1.1099,1.1103,1.1099,1.1102,1527205907.0
2007-05-10 18:42:00,1.1101,1.1107,1.11,1.1107,1941902948.0
2007-05-10 18:43:00,1.1111,1.1115,1.1111,1.1115,1158999996.0
2007-05-10 18:44:00,1.11165,1.11165,1.11105,1.1114,1158999996.0
2007-05-10 18:45:00,1.1114,1.1114,1.1113,1.1113,455300001.0
2007-05-10 18:46:00,1.1113,1.1113,1.111,1.11115,234700000.0
2007-05-10 18:47:00,1.11115,1.1113,1.111,1.1111,510500003.0
2007-05-10 18:48:00,1.1111,1.1114,1.11105,1.1114,355199999.0
2007-05-10 18:49:00,1.1114,1.1117,1.1114,1.11165,773299998.0
2007-05-10 18:50:00,1.1117,1.11175,1.11165,1.11175,69000000.0
2007-05-10 18:51:00,1.1117,1.1119,1.11165,1.1119,787500001.0
2007-05-10 18:52:00,1.1116,1.1119,1.1116,1.1118,816300003.0
2007-05-10 18:53:00,1.1119,1.1119,1.1118,1.1118,816300003.0
2007-05-10 18:54:00,1.1119,1.1122,1.1119,1.1121,816300003.0
2007-05-10 18:55:00,1.11215,1.1123,1.11215,1.1122,327100002.0
2007-05-10 18:56:00,1.11215,1.1126,1.11215,1.1126,2122499987.0
2007-05-10 18:57:00,1.1126,1.11275,1.1125,1.1127,1299499996.0
2007-05-10 18:58:00,1.1127,1.1127,1.1121,1.1121,1375299980.0
2007-05-10 18:59:00,1.1123,1.1124,1.112,1.1123,1375299980.0
2007-05-10 19:00:00,1.1122,1.1123,1.1117,1.1117,645999991.0
2007-05-10 19:01:00,1.11175,1.112,1.1117,1.1119,645999991.0
2007-05-10 19:02:00,1.1119,1.1124,1.1119,1.1124,1980399991.0
2007-05-10 19:03:00,1.1124,1.1126,1.1124,1.1125,1918600020.0
2007-05-10 19:04:00,1.1125,1.113,1.1125,1.11285,716599997.0
2007-05-10 19:05:00,1.1129,1.113,1.11275,1.11275,195899999.0
2007-05-10 19:06:00,1.11275,1.11275,1.1121,1.1125,1776699996.0
2007-05-10 19:07:00,1.1126,1.1126,1.11245,1.1126,1837410004.0
2007-05-10 19:08:00,1.1126,1.1126,1.1124,1.1125,1001000000.0
2007-05-10 19:09:00,1.1124,1.1125,1.112,1.1124,2012699991.0
2007-05-10 19:10:00,1.1124,1.1125,1.11225,1.11225,368999998.0
2007-05-10 19:11:00,1.11225,1.1124,1.11225,1.11235,309400001.0
2007-05-10 19:12:00,1.1124,1.1124,1.11195,1.11195,1213599998.0
2007-05-10 19:13:00,1.11195,1.1121,1.11185,1.112,1486199999.0
2007-05-10 19:14:00,1.112,1.1121,1.11185,1.112,1142800007.0
2007-05-10 19:15:00,1.112,1.112,1.11185,1.112,631699996.0
2007-05-10 19:16:00,1.11195,1.1121,1.11195,1.1121,1666899999.0
2007-05-10 19:17:00,1.1121,1.1121,1.11195,1.11205,1327700020.0
2007-05-10 19:18:00,1.1121,1.1121,1.112,1.112,1295899999.0
2007-05-10 19:19:00,1.1121,1.1121,1.112,1.1121,483800004.0
2007-05-10 19:20:00,1.1121,1.1121,1.11185,1.1119,1309900007.0
2007-05-10 19:21:00,1.112,1.112,1.11185,1.1119,552500001.0
2007-05-10 19:22:00,1.1119,1.112,1.1119,1.112,680600000.0
2007-05-10 19:23:00,1.112,1.112,1.1119,1.1119,258199997.0
2007-05-10 19:24:00,1.1119,1.1119,1.11175,1.11175,38400000.0
2007-05-10 19:25:00,1.1118,1.1119,1.1118,1.1119,192200000.0
2007-05-10 19:26:00,1.1119,1.1119,1.11175,1.11175,33500000.0
2007-05-10 19:27:00,1.11175,1.1119,1.1117,1.1117,632099988.0
2007-05-10 19:28:00,1.1117,1.11175,1.1116,1.1117,1029899994.0
2007-05-10 19:29:00,1.1117,1.11175,1.1117,1.11175,60399999.0
2007-05-10 19:30:00,1.11175,1.11175,1.1116,1.1116,681700001.0
2007-05-10 19:31:00,1.1116,1.1117,1.1116,1.1116,1044699997.0
2007-05-10 19:32:00,1.1116,1.1116,1.1114,1.1114,1560000008.0
2007-05-10 19:33:00,1.1114,1.1115,1.1114,1.1115,1875100039.0
2007-05-10 19:34:00,1.1115,1.1115,1.11135,1.11135,967599987.0
2007-05-10 19:35:00,1.1114,1.11165,1.11135,1.11165,775500000.0
2007-05-10 19:36:00,1.11165,1.11165,1.1115,1.1116,167000002.0
2007-05-10 19:37:00,1.11165,1.11165,1.11165,1.11165,20000000.0
2007-05-10 19:38:00,1.11165,1.11165,1.1116,1.11165,56300000.0
2007-05-10 19:39:00,1.11165,1.11165,1.11165,1.11165,12800000.0
2007-05-10 19:40:00,1.11165,1.11165,1.1115,1.1115,85700000.0
2007-05-10 19:41:00,1.1115,1.1115,1.11125,1.1114,798799997.0
2007-05-10 19:42:00,1.1114,1.1114,1.1114,1.1114,405700007.0
2007-05-10 19:43:00,1.1115,1.1115,1.1114,1.1115,20000000.0
2007-05-10 19:44:00,1.1114,1.1114,1.11125,1.1114,429999995.0
2007-05-10 19:45:00,1.1114,1.1115,1.11135,1.1114,530000003.0
2007-05-10 19:46:00,1.1114,1.1115,1.11135,1.1114,1440900005.0
2007-05-10 19:47:00,1.1114,1.1115,1.1114,1.1115,945700000.0
2007-05-10 19:48:00,1.1115,1.11165,1.1114,1.11165,393299999.0
2007-05-10 19:49:00,1.11165,1.11165,1.11165,1.11165,3200000.0
2007-05-10 19:50:00,1.11165,1.11165,1.1114,1.1115,1285100001.0
2007-05-10 19:51:00,1.1115,1.1115,1.11135,1.11145,1252500011.0
2007-05-10 19:52:00,1.1115,1.1115,1.11145,1.1115,204000003.0
2007-05-10 19:53:00,1.1114,1.1115,1.1114,1.11145,804100002.0
2007-05-10 19:54:00,1.1115,1.11175,1.1114,1.11175,1218400005.0
2007-05-10 19:55:00,1.11175,1.11175,1.1117,1.11175,151699997.0
2007-05-10 19:56:00,1.11175,1.11175,1.1115,1.1115,1903600017.0
2007-05-10 19:57:00,1.1115,1.1116,1.11145,1.1116,1247800012.0
2007-05-10 19:58:00,1.1115,1.1116,1.1115,1.1116,226900000.0
2007-05-10 19:59:00,1.1116,1.1116,1.1116,1.1116,159700000.0
2007-05-10 20:00:00,1.1116,1.1116,1.1114,1.1115,254599995.0
2007-05-10 20:01:00,1.1115,1.1115,1.1113,1.11135,1085899998.0
2007-05-10 20:02:00,1.1114,1.1114,1.11135,1.1114,894299982.0
2007-05-10 20:03:00,1.1114,1.1114,1.11105,1.11105,1231300001.0
2007-05-10 20:04:00,1.1108,1.1111,1.1107,1.1109,1967099973.0
2007-05-10 20:05:00,1.1109,1.111,1.1109,1.1109,1967099973.0
2007-05-10 20:06:00,1.1109,1.1109,1.1105,1.11065,1762399991.0
2007-05-10 20:07:00,1.1105,1.1109,1.1105,1.1109,1491300011.0
2007-05-10 20:08:00,1.1109,1.1109,1.11065,1.11065,1491300011.0
2007-05-10 20:09:00,1.1106,1.11065,1.1105,1.11065,381800001.0
2007-05-10 20:10:00,1.1107,1.111,1.1107,1.1109,1534399983.0
2007-05-10 20:11:00,1.11085,1.11115,1.11085,1.111,1424700015.0
2007-05-10 20:12:00,1.111,1.111,1.1108,1.1108,966499991.0
2007-05-10 20:13:00,1.1109,1.111,1.1109,1.1109,966499991.0
2007-05-10 20:14:00,1.1109,1.111,1.1109,1.1109,410000001.0
2007-05-10 20:15:00,1.1109,1.111,1.1109,1.111,207099996.0
2007-05-10 20:16:00,1.1109,1.111,1.1109,1.1109,1515999990.0
2007-05-10 20:17:00,1.1109,1.111,1.1108,1.1108,1231000014.0
2007-05-10 20:18:00,1.1108,1.1109,1.11075,1.1108,810099987.0
2007-05-10 20:19:00,1.1108,1.1108,1.1108,1.1108,24899999.0
2007-05-10 20:20:00,1.1108,1.1108,1.11075,1.11075,49499999.0
2007-05-10 20:21:00,1.11075,1.1109,1.11075,1.1109,62800000.0
2007-05-10 20:22:00,1.1109,1.1109,1.1108,1.1108,151699996.0
2007-05-10 20:23:00,1.1108,1.1108,1.1107,1.1107,175899993.0
2007-05-10 20:24:00,1.1107,1.1107,1.1106,1.1106,270199994.0
2007-05-10 20:25:00,1.11065,1.11065,1.11045,1.11065,330900004.0
2007-05-10 20:26:00,1.11065,1.11065,1.11065,1.11065,800000.0
2007-05-10 20:27:00,1.11065,1.111,1.1106,1.1109,1406300008.0
2007-05-10 20:28:00,1.1109,1.1109,1.1108,1.1108,399099999.0
2007-05-10 20:29:00,1.1108,1.1108,1.1108,1.1108,8000000.0
2007-05-10 20:30:00,1.1108,1.111,1.1108,1.1109,302300005.0
2007-05-10 20:31:00,1.1109,1.1109,1.1109,1.1109,233200006.0
2007-05-10 20:32:00,1.1109,1.1109,1.11075,1.11075,251700000.0
2007-05-10 20:33:00,1.1107,1.1107,1.1107,1.1107,38599998.0
2007-05-10 20:34:00,1.11075,1.11075,1.11065,1.11075,172900005.0
2007-05-10 20:35:00,1.11075,1.11075,1.11075,1.11075,21600000.0
2007-05-10 20:36:00,1.11075,1.11075,1.1105,1.11065,585399996.0
2007-05-10 20:37:00,1.11065,1.11075,1.11065,1.1107,353799995.0
2007-05-10 20:38:00,1.11075,1.11075,1.11065,1.11065,164300001.0
2007-05-10 20:39:00,1.11065,1.11075,1.11065,1.11065,40300000.0
2007-05-10 20:40:00,1.1106,1.111,1.1106,1.11075,1817899984.0
2007-05-10 20:41:00,1.11075,1.1108,1.1104,1.1104,1350200004.0
2007-05-10 20:42:00,1.1104,1.1105,1.11025,1.1105,1569300019.0
2007-05-10 20:43:00,1.11045,1.1105,1.11035,1.1105,381700001.0
2007-05-10 20:44:00,1.1104,1.1106,1.1104,1.1106,1060700005.0
2007-05-10 20:45:00,1.1106,1.11065,1.1106,1.1106,316900002.0
2007-05-10 20:46:00,1.11065,1.11065,1.11065,1.11065,2000000.0
2007-05-10 20:47:00,1.11065,1.11065,1.11045,1.1105,569499997.0
2007-05-10 20:48:00,1.1105,1.1105,1.1104,1.1105,966299994.0
2007-05-10 20:49:00,1.1105,1.1105,1.11045,1.1105,261199998.0
2007-05-10 20:50:00,1.1106,1.1106,1.1105,1.1106,145599999.0
2007-05-10 20:51:00,1.1106,1.1106,1.1105,1.1105,860800003.0
2007-05-10 20:52:00,1.1105,1.1105,1.1105,1.1105,19700000.0
2007-05-10 20:53:00,1.1105,1.1105,1.1105,1.1105,256400000.0
2007-05-10 20:54:00,1.1105,1.1106,1.1105,1.1105,471799995.0
2007-05-10 20:55:00,1.1105,1.1106,1.1105,1.1106,1204199993.0
2007-05-10 20:56:00,1.1106,1.11075,1.1106,1.11075,1343099992.0
2007-05-10 20:57:00,1.11075,1.1108,1.11075,1.11075,17600000.0
2007-05-10 20:58:00,1.11075,1.1109,1.11075,1.1109,1062399999.0
2007-05-10 20:59:00,1.1109,1.1109,1.11085,1.1109,203000000.0
2007-05-10 21:00:00,1.1109,1.111,1.1109,1.1109,766100002.0
2007-05-10 21:01:00,1.11085,1.111,1.11085,1.11085,1301099998.0
2007-05-10 21:02:00,1.1109,1.1109,1.1109,1.1109,81700001.0
2007-05-10 21:03:00,1.1109,1.111,1.11085,1.11085,509399996.0
2007-05-10 21:04:00,1.11085,1.111,1.11085,1.1109,737300004.0
2007-05-10 21:05:00,1.11085,1.111,1.11085,1.1109,391500005.0
2007-05-10 21:06:00,1.1109,1.1109,1.1108,1.1108,50700000.0
2007-05-10 21:07:00,1.1108,1.1109,1.11075,1.11075,441699998.0
2007-05-10 21:08:00,1.1108,1.1108,1.11075,1.1108,101200000.0
2007-05-10 21:09:00,1.1108,1.1108,1.1108,1.1108,43200000.0
2007-05-10 21:10:00,1.1108,1.1108,1.11075,1.1108,59700000.0
2007-05-10 21:11:00,1.1108,1.1108,1.11075,1.11075,78500000.0
2007-05-10 21:12:00,1.1108,1.1108,1.1108,1.1108,12800000.0
2007-05-10 21:13:00,1.1108,1.1108,1.11075,1.11075,8000000.0
2007-05-10 21:14:00,1.11075,1.11075,1.11075,1.11075,8000000.0
2007-05-10 21:15:00,1.11033,1.11051,1.1103,1.11051,40600000.0
2007-05-10 21:16:00,1.11075,1.11075,1.1107,1.1107,36500001.0
2007-05-10 21:17:00,1.11075,1.11075,1.11075,1.11075,4800000.0
2007-05-10 21:18:00,1.11075,1.11075,1.11075,1.11075,1600000.0
2007-05-10 21:19:00,1.11075,1.11075,1.1106,1.1106,602000001.0
2007-05-10 21:20:00,1.1107,1.1107,1.1106,1.1107,69100002.0
2007-05-10 21:21:00,1.1107,1.1107,1.1106,1.1107,211400000.0
2007-05-10 21:22:00,1.1107,1.1107,1.1107,1.1107,391999996.0
2007-05-10 21:23:00,1.1107,1.1107,1.11065,1.1107,163899998.0
2007-05-10 21:24:00,1.1107,1.1107,1.1107,1.1107,507700000.0
2007-05-10 21:25:00,1.11045,1.11054,1.11026,1.11026,36400000.0
2007-05-10 21:26:00,1.1107,1.1107,1.1106,1.1106,482900000.0
2007-05-10 21:27:00,1.1106,1.1106,1.11045,1.1105,350600001.0
2007-05-10 21:28:00,1.1105,1.1108,1.1105,1.1108,515899998.0
2007-05-10 21:29:00,1.1108,1.1108,1.1108,1.1108,50400000.0
2007-05-10 21:30:00,1.1108,1.1108,1.1106,1.1106,536399992.0
2007-05-10 21:31:00,1.1106,1.1107,1.1106,1.1107,317199996.0
2007-05-10 21:32:00,1.1107,1.1107,1.1106,1.1106,828199990.0
2007-05-10 21:33:00,1.11055,1.1106,1.1105,1.1105,591499996.0
2007-05-10 21:34:00,1.1106,1.1106,1.1105,1.1105,864700001.0
2007-05-10 21:35:00,1.1105,1.1106,1.1105,1.1106,304800004.0
2007-05-10 21:36:00,1.1106,1.1109,1.1106,1.1109,507199996.0
2007-05-10 21:37:00,1.1108,1.1109,1.1108,1.1108,54200000.0
2007-05-10 21:38:00,1.1109,1.1109,1.1107,1.1109,445800007.0
2007-05-10 21:39:00,1.11067,1.11067,1.11045,1.11047,13600000.0
2007-05-10 21:40:00,1.11052,1.11058,1.11052,1.11058,11200000.0
2007-05-10 21:41:00,1.1109,1.1109,1.1107,1.1107,83400002.0
2007-05-10 21:42:00,1.1107,1.1108,1.11065,1.1108,674000006.0
2007-05-10 21:43:00,1.1108,1.1108,1.1108,1.1108,81600000.0
2007-05-10 21:44:00,1.1108,1.1109,1.11075,1.1108,544800003.0
2007-05-10 21:45:00,1.1108,1.1109,1.1108,1.1108,142700005.0
2007-05-10 21:46:00,1.1108,1.1108,1.1108,1.1108,33400002.0
2007-05-10 21:47:00,1.1108,1.1109,1.1108,1.1109,55699998.0
2007-05-10 21:48:00,1.1109,1.1109,1.1108,1.1108,26100000.0
2007-05-10 21:49:00,1.1108,1.1109,1.1108,1.1108,196300000.0
2007-05-10 21:50:00,1.1109,1.1109,1.1109,1.1109,10900000.0
2007-05-10 21:51:00,1.1109,1.1109,1.1107,1.1107,239799996.0
2007-05-10 21:52:00,1.1107,1.1107,1.1107,1.1107,164099998.0
2007-05-10 21:53:00,1.1107,1.1107,1.11065,1.11065,450600002.0
2007-05-10 21:54:00,1.1107,1.1107,1.1107,1.1107,294799994.0
2007-05-10 21:55:00,1.1107,1.1107,1.1107,1.1107,317199991.0
2007-05-10 21:56:00,1.1107,1.1107,1.11065,1.11065,637899998.0
2007-05-10 21:57:00,1.11065,1.1107,1.11065,1.1107,220299998.0
2007-05-10 21:58:00,1.1107,1.111,1.1107,1.111,881700002.0
2007-05-10 21:59:00,1.111,1.111,1.1109,1.111,775399991.0
2007-05-10 22:00:00,1.111,1.1111,1.111,1.1111,756500001.0
2007-05-10 22:01:00,1.1111,1.1111,1.11095,1.111,251900003.0
2007-05-10 22:02:00,1.1111,1.1111,1.111,1.1111,171400001.0
2007-05-10 22:03:00,1.1111,1.1112,1.11105,1.1111,952700002.0
2007-05-10 22:04:00,1.1111,1.1111,1.1109,1.111,535199999.0
2007-05-10 22:05:00,1.111,1.111,1.1109,1.111,228100006.0
2007-05-10 22:06:00,1.111,1.111,1.111,1.111,587099997.0
2007-05-10 22:07:00,1.111,1.111,1.111,1.111,181400000.0
2007-05-10 22:08:00,1.111,1.1112,1.1109,1.1109,509200001.0
2007-05-10 22:09:00,1.111,1.111,1.1109,1.111,110500000.0
2007-05-10 22:10:00,1.111,1.111,1.111,1.111,6300000.0
2007-05-10 22:11:00,1.11063,1.11074,1.11048,1.11048,99800000.0
2007-05-10 22:12:00,1.111,1.1111,1.1108,1.1108,519199996.0
2007-05-10 22:13:00,1.1109,1.111,1.11065,1.1108,564999997.0
2007-05-10 22:14:00,1.1109,1.111,1.1109,1.1109,59300000.0
2007-05-10 22:15:00,1.1109,1.1109,1.1109,1.1109,12400000.0
2007-05-10 22:16:00,1.1109,1.1109,1.1106,1.1108,456900007.0
2007-05-10 22:17:00,1.1108,1.111,1.1108,1.1109,363700000.0
2007-05-10 22:18:00,1.1109,1.1111,1.11075,1.111,1066100002.0
2007-05-10 22:19:00,1.111,1.1111,1.111,1.11105,95700001.0
2007-05-10 22:20:00,1.1111,1.1111,1.111,1.111,140399999.0
2007-05-10 22:21:00,1.111,1.1112,1.111,1.1112,107699999.0
2007-05-10 22:22:00,1.1112,1.1112,1.1111,1.1111,237900000.0
2007-05-10 22:23:00,1.1112,1.1112,1.1111,1.1111,223899996.0
2007-05-10 22:24:00,1.1111,1.1111,1.11105,1.11105,54000002.0
2007-05-10 22:25:00,1.1111,1.1111,1.1111,1.1111,2700000.0
2007-05-10 22:26:00,1.1111,1.1112,1.1111,1.1112,94000000.0
2007-05-10 22:27:00,1.1112,1.1112,1.11085,1.11085,225500000.0
2007-05-10 22:28:00,1.11085,1.1111,1.11085,1.111,507500006.0
2007-05-10 22:29:00,1.111,1.1111,1.1109,1.1111,161099994.0
2007-05-10 22:30:00,1.1111,1.1111,1.1111,1.1111,1100000.0
2007-05-10 22:31:00,1.1111,1.1111,1.1111,1.1111,500000.0
2007-05-10 22:32:00,1.1109,1.111,1.1109,1.111,298300001.0
2007-05-10 22:33:00,1.111,1.111,1.11085,1.111,436700003.0
2007-05-10 22:34:00,1.111,1.111,1.111,1.111,24000000.0
2007-05-10 22:35:00,1.111,1.1111,1.111,1.111,260499998.0
2007-05-10 22:36:00,1.11069,1.11085,1.11069,1.1108,72800002.0
2007-05-10 22:37:00,1.1111,1.1111,1.1111,1.1111,196800000.0
2007-05-10 22:38:00,1.1111,1.1111,1.1111,1.1111,134400000.0
2007-05-10 22:39:00,1.1111,1.1112,1.11105,1.1112,270699996.0
2007-05-10 22:40:00,1.1112,1.1112,1.1112,1.1112,98000003.0
2007-05-10 22:41:00,1.11085,1.11094,1.11081,1.11081,104699996.0
2007-05-10 22:42:00,1.1112,1.1112,1.11105,1.1111,242199999.0
2007-05-10 22:43:00,1.1111,1.1112,1.1111,1.1112,63800001.0
2007-05-10 22:44:00,1.1112,1.1114,1.1112,1.1114,338400001.0
2007-05-10 22:45:00,1.1114,1.1114,1.1112,1.1113,110000000.0
2007-05-10 22:46:00,1.1113,1.1115,1.1111,1.1113,556500003.0
2007-05-10 22:47:00,1.1113,1.1114,1.111,1.111,825100003.0
2007-05-10 22:48:00,1.1111,1.1112,1.1111,1.1112,190700000.0
2007-05-10 22:49:00,1.1112,1.1112,1.1111,1.1111,107600001.0
2007-05-10 22:50:00,1.1111,1.1111,1.1108,1.1108,376599999.0
2007-05-10 22:51:00,1.1109,1.111,1.1106,1.1106,497199999.0
2007-05-10 22:52:00,1.1106,1.1108,1.1106,1.1108,186899999.0
2007-05-10 22:53:00,1.1108,1.1108,1.1106,1.1108,310699999.0
2007-05-10 22:54:00,1.1108,1.1108,1.1106,1.1106,151600000.0
2007-05-10 22:55:00,1.1107,1.1107,1.1105,1.1107,378699999.0
2007-05-10 22:56:00,1.1107,1.1109,1.1107,1.1109,357599999.0
2007-05-10 22:57:00,1.1109,1.1109,1.1108,1.1108,63200000.0
2007-05-10 22:58:00,1.1109,1.1109,1.1109,1.1109,63200000.0
2007-05-10 22:59:00,1.1109,1.1112,1.1108,1.1111,199900000.0
2007-05-10 23:00:00,1.1111,1.1114,1.111,1.1111,55500000.0
2007-05-10 23:01:00,1.1111,1.1111,1.1111,1.1111,19800000.0
2007-05-10 23:02:00,1.1111,1.1113,1.1111,1.1113,46800000.0
2007-05-10 23:03:00,1.11112,1.11112,1.11108,1.11108,40400000.0
2007-05-10 23:04:00,1.1113,1.1113,1.111,1.111,62800000.0
2007-05-10 23:05:00,1.111,1.111,1.111,1.111,8700000.0
2007-05-10 23:06:00,1.11075,1.11086,1.11067,1.11086,65000000.0
2007-05-10 23:07:00,1.111,1.111,1.1109,1.1109,49300001.0
2007-05-10 23:08:00,1.111,1.1111,1.1109,1.111,156800000.0
2007-05-10 23:09:00,1.111,1.1112,1.111,1.1111,50900000.0
2007-05-10 23:10:00,1.1114,1.1114,1.111,1.1111,51900000.0
2007-05-10 23:11:00,1.1111,1.1111,1.1111,1.1111,4800000.0
2007-05-10 23:12:00,1.1111,1.1111,1.1111,1.1111,66100001.0
2007-05-10 23:13:00,1.1112,1.1112,1.1112,1.1112,8000000.0
2007-05-10 23:14:00,1.1111,1.1111,1.1111,1.1111,48800000.0
2007-05-10 23:15:00,1.1111,1.1111,1.1111,1.1111,6400000.0
2007-05-10 23:16:00,1.1111,1.1111,1.1109,1.1109,74300000.0
2007-05-10 23:17:00,1.1109,1.1111,1.1109,1.1111,43800000.0
2007-05-10 23:18:00,1.1111,1.1111,1.111,1.1111,41200000.0
2007-05-10 23:19:00,1.11092,1.11092,1.11074,1.11074,58800000.0
2007-05-10 23:20:00,1.1111,1.1111,1.1111,1.1111,22200000.0
2007-05-10 23:21:00,1.1111,1.1114,1.1111,1.1113,77900001.0
2007-05-10 23:22:00,1.1113,1.1113,1.1112,1.1112,137300000.0
2007-05-10 23:23:00,1.1112,1.1112,1.1111,1.1111,108700000.0
2007-05-10 23:24:00,1.1112,1.1113,1.1111,1.1113,152200001.0
2007-05-10 23:25:00,1.1113,1.1113,1.1113,1.1113,11200000.0
2007-05-10 23:26:00,1.1113,1.1113,1.1113,1.1113,65100000.0
2007-05-10 23:27:00,1.1114,1.1116,1.1114,1.1114,74700000.0
2007-05-10 23:28:00,1.11122,1.11142,1.11122,1.1113,53300000.0
2007-05-10 23:29:00,1.1114,1.1114,1.1113,1.1113,26400000.0
2007-05-10 23:30:00,1.1113,1.1113,1.1113,1.1113,6400000.0
2007-05-10 23:31:00,1.1113,1.1113,1.1112,1.1113,20600000.0
2007-05-10 23:32:00,1.1113,1.1114,1.1112,1.11135,112100001.0
2007-05-10 23:33:00,1.1114,1.1114,1.1112,1.1112,26900000.0
2007-05-10 23:34:00,1.1114,1.1114,1.1113,1.1114,172500000.0
2007-05-10 23:35:00,1.1113,1.1115,1.1113,1.1115,91000000.0
2007-05-10 23:36:00,1.1115,1.1115,1.1114,1.1114,44300000.0
2007-05-10 23:37:00,1.1115,1.1115,1.1114,1.1114,58000000.0
2007-05-10 23:38:00,1.11117,1.1112,1.11108,1.11108,40200000.0
2007-05-10 23:39:00,1.1114,1.1115,1.11135,1.1115,204399998.0
2007-05-10 23:40:00,1.1116,1.1116,1.1116,1.1116,17400000.0
2007-05-10 23:41:00,1.1116,1.1119,1.1115,1.1118,139999998.0
2007-05-10 23:42:00,1.1119,1.1119,1.1117,1.1118,46200001.0
2007-05-10 23:43:00,1.1118,1.1118,1.1117,1.1117,107700001.0
2007-05-10 23:44:00,1.1118,1.1118,1.1118,1.1118,19200000.0
2007-05-10 23:45:00,1.1118,1.1118,1.1118,1.1118,6300000.0
2007-05-10 23:46:00,1.1119,1.1119,1.1119,1.1119,29600000.0
2007-05-10 23:47:00,1.1119,1.1119,1.1118,1.1118,40700000.0
2007-05-10 23:48:00,1.1118,1.1119,1.1118,1.1119,106800000.0
2007-05-10 23:49:00,1.1119,1.1119,1.1118,1.1119,84400000.0
2007-05-10 23:50:00,1.1119,1.1119,1.1117,1.1117,62800000.0
2007-05-10 23:51:00,1.1117,1.1117,1.1117,1.1117,6400000.0
2007-05-10 23:52:00,1.1113,1.11149,1.11128,1.11149,133600000.0
2007-05-10 23:53:00,1.1117,1.1117,1.1117,1.1117,6400000.0
2007-05-10 23:54:00,1.11149,1.1116,1.11126,1.11126,82300000.0
2007-05-10 23:55:00,1.1117,1.1117,1.1115,1.1115,149799999.0
2007-05-10 23:56:00,1.1116,1.1116,1.1116,1.1116,16600000.0
2007-05-10 23:57:00,1.1117,1.1117,1.1117,1.1117,16000000.0
2007-05-10 23:58:00,1.1117,1.1118,1.1117,1.1117,140000000.0
2007-05-10 23:59:00,1.1117,1.1118,1.1117,1.1118,87100000.0
2007-05-11 00:00:00,1.1119,1.1119,1.1119,1.1119,15200000.0
2007-05-11 00:01:00,1.1119,1.1119,1.1119,1.1119,38400000.0
2007-05-11 00:02:00,1.1118,1.1119,1.1118,1.1119,41500000.0
2007-05-11 00:03:00,1.1119,1.112,1.1119,1.1119,51400000.0
2007-05-11 00:04:00,1.1119,1.112,1.1119,1.1119,27800000.0
2007-05-11 00:05:00,1.1119,1.1119,1.1118,1.1119,221800000.0
2007-05-11 00:06:00,1.1119,1.1119,1.1118,1.1118,73499999.0
2007-05-11 00:07:00,1.1118,1.1119,1.1118,1.1119,191900003.0
2007-05-11 00:08:00,1.1119,1.1119,1.1118,1.1118,146000000.0
2007-05-11 00:09:00,1.1118,1.1118,1.1118,1.1118,38200000.0
2007-05-11 00:10:00,1.1118,1.1118,1.1118,1.1118,114700001.0
2007-05-11 00:11:00,1.1118,1.1118,1.1118,1.1118,57300000.0
2007-05-11 00:12:00,1.1118,1.1118,1.1118,1.1118,57300000.0
2007-05-11 00:13:00,1.1118,1.1118,1.11175,1.1118,93899997.0
2007-05-11 00:14:00,1.11173,1.11173,1.11146,1.11157,189900000.0
2007-05-11 00:15:00,1.1118,1.112,1.1118,1.112,304299996.0
2007-05-11 00:16:00,1.112,1.112,1.112,1.112,8000000.0
2007-05-11 00:17:00,1.1118,1.11185,1.11169,1.11175,194700002.0
2007-05-11 00:18:00,1.112,1.112,1.1119,1.112,39000000.0
2007-05-11 00:19:00,1.112,1.112,1.1119,1.1119,13600000.0
2007-05-11 00:20:00,1.1119,1.1119,1.1119,1.1119,12000000.0
2007-05-11 00:21:00,1.1119,1.1119,1.1118,1.1118,43100000.0
2007-05-11 00:22:00,1.1119,1.1119,1.1119,1.1119,28500000.0
2007-05-11 00:23:00,1.1119,1.1119,1.11175,1.1118,188000000.0
2007-05-11 00:24:00,1.1118,1.1118,1.1118,1.1118,29600000.0
2007-05-11 00:25:00,1.1118,1.1118,1.1117,1.1117,32600000.0
2007-05-11 00:26:00,1.1117,1.1117,1.1116,1.1116,109100000.0
2007-05-11 00:27:00,1.1116,1.1117,1.11155,1.1116,95000000.0
2007-05-11 00:28:00,1.1116,1.1117,1.1116,1.1117,28000000.0
2007-05-11 00:29:00,1.1117,1.1117,1.1115,1.1115,160800000.0
2007-05-11 00:30:00,1.1115,1.1117,1.1115,1.1117,244400008.0
2007-05-11 00:31:00,1.1116,1.1116,1.1116,1.1116,48600000.0
2007-05-11 00:32:00,1.1116,1.1117,1.1116,1.1116,39200000.0
2007-05-11 00:33:00,1.1116,1.1116,1.1116,1.1116,93600000.0
2007-05-11 00:34:00,1.1116,1.1116,1.1115,1.1116,131100003.0
2007-05-11 00:35:00,1.1115,1.1115,1.1115,1.1115,40800000.0
2007-05-11 00:36:00,1.11135,1.11135,1.11117,1.11128,64100000.0
2007-05-11 00:37:00,1.1113,1.1113,1.1113,1.1113,36200000.0
2007-05-11 00:38:00,1.1115,1.1115,1.1115,1.1115,12800000.0
2007-05-11 00:39:00,1.1115,1.1116,1.1115,1.1116,32800000.0
2007-05-11 00:40:00,1.11128,1.11133,1.11123,1.11124,218199997.0
2007-05-11 00:41:00,1.11125,1.11137,1.11114,1.11134,112499999.0
2007-05-11 00:42:00,1.1116,1.1116,1.1116,1.1116,14400000.0
2007-05-11 00:43:00,1.11136,1.11154,1.11135,1.11154,61100000.0
2007-05-11 00:44:00,1.1115,1.11158,1.1114,1.11149,108499998.0
2007-05-11 00:45:00,1.1116,1.1116,1.1116,1.1116,14400000.0
2007-05-11 00:46:00,1.1116,1.1116,1.1116,1.1116,28800000.0
2007-05-11 00:47:00,1.1115,1.1115,1.1115,1.1115,44000000.0
2007-05-11 00:48:00,1.1116,1.1116,1.1116,1.1116,14400000.0
2007-05-11 00:49:00,1.1116,1.1116,1.1116,1.1116,14400000.0
2007-05-11 00:50:00,1.1116,1.1116,1.1115,1.1115,40300000.0
2007-05-11 00:51:00,1.1115,1.1115,1.1115,1.1115,27200000.0
2007-05-11 00:52:00,1.1115,1.1115,1.1115,1.1115,4800000.0
2007-05-11 00:53:00,1.1115,1.1115,1.1113,1.1114,21600000.0
2007-05-11 00:54:00,1.1113,1.1114,1.1112,1.1113,199499998.0
2007-05-11 00:55:00,1.1113,1.1113,1.1113,1.1113,7200000.0
2007-05-11 00:56:00,1.1113,1.1113,1.1113,1.1113,4800000.0
2007-05-11 00:57:00,1.1113,1.1113,1.1112,1.1112,43200000.0
2007-05-11 00:58:00,1.1112,1.1112,1.1111,1.1111,126800000.0
2007-05-11 00:59:00,1.111,1.111,1.111,1.111,76700000.0
2007-05-11 01:00:00,1.111,1.111,1.1109,1.11095,191800002.0
2007-05-11 01:01:00,1.111,1.1111,1.111,1.111,146000000.0
2007-05-11 01:02:00,1.111,1.111,1.111,1.111,99900000.0
2007-05-11 01:03:00,1.111,1.11105,1.111,1.11105,146399999.0
2007-05-11 01:04:00,1.11105,1.11105,1.111,1.11105,27200000.0
2007-05-11 01:05:00,1.11105,1.11105,1.11105,1.11105,1600000.0
2007-05-11 01:06:00,1.11078,1.11092,1.11078,1.11092,40200000.0
2007-05-11 01:07:00,1.11105,1.11105,1.11105,1.11105,1600000.0
2007-05-11 01:08:00,1.111,1.11115,1.111,1.11115,25700000.0
2007-05-11 01:09:00,1.11089,1.11089,1.11073,1.1108,40400000.0
2007-05-11 01:10:00,1.11115,1.11115,1.11115,1.11115,4800000.0
2007-05-11 01:11:00,1.11115,1.11115,1.11115,1.11115,17600000.0
2007-05-11 01:12:00,1.11115,1.11115,1.11115,1.11115,6400000.0
2007-05-11 01:13:00,1.11074,1.11094,1.11074,1.11092,39800000.0
2007-05-11 01:14:00,1.11115,1.11125,1.1111,1.11115,90200000.0
2007-05-11 01:15:00,1.1111,1.1111,1.111,1.11105,103500000.0
2007-05-11 01:16:00,1.11105,1.11105,1.11105,1.11105,4800000.0
2007-05-11 01:17:00,1.11105,1.11105,1.11105,1.11105,1600000.0
2007-05-11 01:18:00,1.11067,1.11073,1.11067,1.11073,39600000.0
2007-05-11 01:19:00,1.11105,1.11105,1.1109,1.1109,33900000.0
2007-05-11 01:20:00,1.11066,1.11074,1.1106,1.11074,85999999.0
2007-05-11 01:21:00,1.1109,1.1109,1.1109,1.1109,4200000.0
2007-05-11 01:22:00,1.1109,1.1109,1.1109,1.1109,30200000.0
2007-05-11 01:23:00,1.1109,1.1109,1.1109,1.1109,5000000.0
2007-05-11 01:24:00,1.11095,1.111,1.1109,1.111,42000000.0
2007-05-11 01:25:00,1.11085,1.11085,1.11085,1.11085,10400000.0
2007-05-11 01:26:00,1.11085,1.11085,1.11085,1.11085,22400000.0
2007-05-11 01:27:00,1.11055,1.11055,1.11055,1.11055,40400000.0
2007-05-11 01:28:00,1.1108,1.11085,1.1108,1.1108,49300001.0
2007-05-11 01:29:00,1.111,1.111,1.111,1.111,2000000.0
2007-05-11 01:30:00,1.111,1.111,1.1109,1.1109,7700000.0
2007-05-11 01:31:00,1.1106,1.1106,1.11055,1.1106,49800001.0
2007-05-11 01:32:00,1.11073,1.11078,1.11058,1.11059,70300000.0
2007-05-11 01:33:00,1.111,1.111,1.11075,1.1109,261200000.0
2007-05-11 01:34:00,1.1109,1.1109,1.11075,1.11085,361299998.0
2007-05-11 01:35:00,1.1109,1.1109,1.1109,1.1109,21600000.0
2007-05-11 01:36:00,1.11045,1.11063,1.11045,1.11047,40400000.0
2007-05-11 01:37:00,1.1109,1.1109,1.1108,1.1108,32100000.0
2007-05-11 01:38:00,1.1108,1.111,1.1108,1.111,183200004.0
2007-05-11 01:39:00,1.111,1.11115,1.111,1.1111,226300000.0
2007-05-11 01:40:00,1.1111,1.1113,1.1111,1.1113,329199999.0
2007-05-11 01:41:00,1.1112,1.1112,1.1112,1.1112,65800000.0
2007-05-11 01:42:00,1.1112,1.1113,1.11115,1.11115,48200000.0
2007-05-11 01:43:00,1.11115,1.11125,1.1111,1.1112,87900000.0
2007-05-11 01:44:00,1.1112,1.1112,1.1111,1.1111,59200000.0
2007-05-11 01:45:00,1.1111,1.1111,1.1111,1.1111,33600000.0
2007-05-11 01:46:00,1.1111,1.1111,1.1111,1.1111,83400000.0
2007-05-11 01:47:00,1.1111,1.1111,1.11105,1.11105,181199998.0
2007-05-11 01:48:00,1.1111,1.1111,1.1109,1.1111,467099996.0
2007-05-11 01:49:00,1.1111,1.1111,1.1111,1.1111,154700000.0
2007-05-11 01:50:00,1.1111,1.1111,1.111,1.1111,133400002.0
2007-05-11 01:51:00,1.1111,1.1111,1.1111,1.1111,19200000.0
2007-05-11 01:52:00,1.1111,1.1111,1.111,1.1111,65300000.0
2007-05-11 01:53:00,1.11095,1.11095,1.11095,1.11095,34199999.0
2007-05-11 01:54:00,1.111,1.111,1.111,1.111,208500000.0
2007-05-11 01:55:00,1.111,1.111,1.111,1.111,41200000.0
2007-05-11 01:56:00,1.111,1.111,1.111,1.111,105200000.0
2007-05-11 01:57:00,1.111,1.1115,1.111,1.1115,374600001.0
2007-05-11 01:58:00,1.1115,1.1115,1.1112,1.1112,137100000.0
2007-05-11 01:59:00,1.1111,1.1116,1.111,1.1116,419299993.0
2007-05-11 02:00:00,1.1116,1.1118,1.1113,1.1113,414300006.0
2007-05-11 02:01:00,1.1113,1.1116,1.1113,1.1116,56600000.0
2007-05-11 02:02:00,1.1116,1.1116,1.1115,1.1116,259000000.0
2007-05-11 02:03:00,1.1116,1.1117,1.1116,1.1117,73500000.0
2007-05-11 02:04:00,1.1117,1.1117,1.1116,1.1117,119300000.0
2007-05-11 02:05:00,1.1117,1.1117,1.1117,1.1117,32800000.0
2007-05-11 02:06:00,1.1117,1.1117,1.1115,1.1115,842299991.0
2007-05-11 02:07:00,1.1115,1.1115,1.1114,1.1115,422000009.0
2007-05-11 02:08:00,1.1115,1.1115,1.1115,1.1115,50400000.0
2007-05-11 02:09:00,1.11113,1.11121,1.11107,1.11112,118900000.0
2007-05-11 02:10:00,1.11137,1.11141,1.11115,1.11119,69700000.0
2007-05-11 02:11:00,1.1115,1.1115,1.1115,1.1115,60000000.0
2007-05-11 02:12:00,1.1115,1.1115,1.1115,1.1115,21600000.0
2007-05-11 02:13:00,1.1115,1.1115,1.1113,1.1113,54800000.0
2007-05-11 02:14:00,1.11109,1.11112,1.11082,1.11082,120400001.0
2007-05-11 02:15:00,1.1113,1.1113,1.1113,1.1113,69900000.0
2007-05-11 02:16:00,1.1113,1.1113,1.1113,1.1113,102000000.0
2007-05-11 02:17:00,1.1113,1.1113,1.1113,1.1113,32700000.0
2007-05-11 02:18:00,1.11094,1.11112,1.11094,1.11102,75100000.0
2007-05-11 02:19:00,1.1113,1.1114,1.1113,1.1113,105000000.0
2007-05-11 02:20:00,1.11116,1.11119,1.11107,1.11112,85800001.0
2007-05-11 02:21:00,1.1113,1.1113,1.1113,1.1113,90900000.0
2007-05-11 02:22:00,1.1113,1.1114,1.1113,1.1114,20700000.0
2007-05-11 02:23:00,1.1114,1.1114,1.1114,1.1114,28800000.0
2007-05-11 02:24:00,1.1114,1.1114,1.1114,1.1114,163200000.0
2007-05-11 02:25:00,1.1114,1.1114,1.1113,1.1114,100800000.0
2007-05-11 02:26:00,1.11107,1.11123,1.11105,1.11122,69000000.0
2007-05-11 02:27:00,1.11127,1.11127,1.11103,1.11108,36700001.0
2007-05-11 02:28:00,1.11111,1.11117,1.1111,1.1111,86899999.0
2007-05-11 02:29:00,1.1114,1.1114,1.1113,1.1113,86099999.0
2007-05-11 02:30:00,1.1113,1.1113,1.1111,1.1111,529199999.0
2007-05-11 02:31:00,1.1111,1.1111,1.1111,1.1111,82600002.0
2007-05-11 02:32:00,1.1111,1.1113,1.111,1.111,374499999.0
2007-05-11 02:33:00,1.111,1.111,1.1108,1.1108,736700005.0
2007-05-11 02:34:00,1.1109,1.1109,1.1108,1.1109,153699998.0
2007-05-11 02:35:00,1.1109,1.111,1.1109,1.111,310800008.0
2007-05-11 02:36:00,1.111,1.111,1.1109,1.1109,599900006.0
2007-05-11 02:37:00,1.111,1.111,1.1109,1.111,381499997.0
2007-05-11 02:38:00,1.111,1.111,1.1109,1.111,643999992.0
2007-05-11 02:39:00,1.11064,1.11084,1.11063,1.11063,40200000.0
2007-05-11 02:40:00,1.111,1.111,1.1109,1.1109,226600002.0
2007-05-11 02:41:00,1.111,1.111,1.111,1.111,42100000.0
2007-05-11 02:42:00,1.111,1.111,1.1109,1.1109,527500002.0
2007-05-11 02:43:00,1.111,1.111,1.111,1.111,73300000.0
2007-05-11 02:44:00,1.111,1.111,1.111,1.111,315300000.0
2007-05-11 02:45:00,1.11065,1.11089,1.11065,1.11076,112300000.0
2007-05-11 02:46:00,1.1109,1.111,1.1109,1.11095,65300002.0
2007-05-11 02:47:00,1.11095,1.111,1.11095,1.111,85500000.0
2007-05-11 02:48:00,1.111,1.11105,1.111,1.11105,27899999.0
2007-05-11 02:49:00,1.11105,1.11105,1.111,1.111,92600000.0
2007-05-11 02:50:00,1.1109,1.111,1.1109,1.111,252300000.0
2007-05-11 02:51:00,1.111,1.1111,1.111,1.1111,172400000.0
2007-05-11 02:52:00,1.1111,1.1111,1.1111,1.1111,14400000.0
2007-05-11 02:53:00,1.1111,1.1112,1.1111,1.1112,323400000.0
2007-05-11 02:54:00,1.1112,1.1112,1.111,1.11105,339000002.0
2007-05-11 02:55:00,1.1111,1.1111,1.1109,1.111,477300004.0
2007-05-11 02:56:00,1.111,1.11115,1.111,1.1111,217999998.0
2007-05-11 02:57:00,1.1111,1.1111,1.111,1.111,47800000.0
2007-05-11 02:58:00,1.11095,1.11095,1.11063,1.11081,56300000.0
2007-05-11 02:59:00,1.111,1.111,1.111,1.111,600900000.0
2007-05-11 03:00:00,1.1111,1.1112,1.111,1.1112,208099999.0
2007-05-11 03:01:00,1.1112,1.1112,1.1112,1.1112,167200000.0
2007-05-11 03:02:00,1.1113,1.1113,1.1112,1.1112,160100000.0
2007-05-11 03:03:00,1.1112,1.1112,1.1112,1.1112,18299999.0
2007-05-11 03:04:00,1.1112,1.1113,1.1112,1.1113,105999996.0
2007-05-11 03:05:00,1.1113,1.1115,1.11115,1.1115,269200000.0
2007-05-11 03:06:00,1.1115,1.1115,1.11135,1.1114,212000000.0
2007-05-11 03:07:00,1.11145,1.1115,1.11145,1.1115,95300000.0
2007-05-11 03:08:00,1.1115,1.11155,1.1115,1.11155,86400000.0
2007-05-11 03:09:00,1.1115,1.11155,1.1115,1.11155,13600000.0
2007-05-11 03:10:00,1.11155,1.11155,1.11155,1.11155,16000000.0
2007-05-11 03:11:00,1.1113,1.1113,1.1111,1.1111,46799999.0
2007-05-11 03:12:00,1.11155,1.11155,1.1115,1.1115,14800000.0
2007-05-11 03:13:00,1.1115,1.1116,1.1115,1.1116,42800000.0
2007-05-11 03:14:00,1.1116,1.1116,1.11155,1.11155,21200000.0
2007-05-11 03:15:00,1.11155,1.1116,1.11155,1.1116,20800000.0
2007-05-11 03:16:00,1.1116,1.11165,1.1115,1.1115,137000000.0
2007-05-11 03:17:00,1.1115,1.1115,1.1115,1.1115,213300000.0
2007-05-11 03:18:00,1.1115,1.1115,1.1112,1.1112,55600001.0
2007-05-11 03:19:00,1.1112,1.1115,1.1112,1.1113,309400000.0
2007-05-11 03:20:00,1.11118,1.11121,1.11096,1.11105,95800000.0
2007-05-11 03:21:00,1.11113,1.11113,1.11087,1.11094,155400002.0
2007-05-11 03:22:00,1.1113,1.1113,1.1113,1.1113,12000000.0
2007-05-11 03:23:00,1.1113,1.1115,1.1113,1.1115,632400000.0
2007-05-11 03:24:00,1.1115,1.1116,1.11125,1.1116,437799999.0
2007-05-11 03:25:00,1.1116,1.1116,1.1116,1.1116,16799999.0
2007-05-11 03:26:00,1.1116,1.11165,1.11135,1.1115,161000000.0
2007-05-11 03:27:00,1.11155,1.11155,1.1115,1.11155,34300000.0
2007-05-11 03:28:00,1.11155,1.1116,1.1115,1.11155,20600000.0
2007-05-11 03:29:00,1.11155,1.1116,1.11155,1.1116,5000000.0
2007-05-11 03:30:00,1.1116,1.11165,1.1116,1.11165,48000000.0
2007-05-11 03:31:00,1.11128,1.11143,1.11115,1.11143,133399999.0
2007-05-11 03:32:00,1.11165,1.11165,1.11165,1.11165,1600000.0
2007-05-11 03:33:00,1.11165,1.1118,1.1116,1.11165,128600000.0
2007-05-11 03:34:00,1.1116,1.11185,1.1116,1.11185,167500000.0
2007-05-11 03:35:00,1.1118,1.11185,1.1118,1.11185,18400000.0
2007-05-11 03:36:00,1.11185,1.11185,1.11185,1.11185,32000000.0
2007-05-11 03:37:00,1.11185,1.11185,1.1117,1.11175,38400000.0
2007-05-11 03:38:00,1.11175,1.11175,1.11165,1.11165,10400000.0
2007-05-11 03:39:00,1.11165,1.1117,1.11165,1.1117,56000000.0
2007-05-11 03:40:00,1.1117,1.1117,1.1117,1.1117,5600000.0
2007-05-11 03:41:00,1.1117,1.11175,1.11165,1.1117,115200000.0
2007-05-11 03:42:00,1.1117,1.11175,1.11165,1.11175,93600000.0
2007-05-11 03:43:00,1.11175,1.11175,1.11175,1.11175,9600000.0
2007-05-11 03:44:00,1.11175,1.11175,1.11175,1.11175,30400000.0
2007-05-11 03:45:00,1.11175,1.11175,1.11165,1.11175,53600000.0
2007-05-11 03:46:00,1.1117,1.11175,1.1117,1.1117,60800000.0
2007-05-11 03:47:00,1.1117,1.11175,1.1115,1.1115,166400000.0
2007-05-11 03:48:00,1.1115,1.11165,1.1115,1.11155,168600000.0
2007-05-11 03:49:00,1.11155,1.11155,1.11155,1.11155,3200000.0
2007-05-11 03:50:00,1.11155,1.11155,1.11155,1.11155,800000.0
2007-05-11 03:51:00,1.11155,1.11155,1.11155,1.11155,4000000.0
2007-05-11 03:52:00,1.11155,1.11155,1.11155,1.11155,6400000.0
2007-05-11 03:53:00,1.11155,1.11155,1.1115,1.1115,16000000.0
2007-05-11 03:54:00,1.11155,1.11155,1.1114,1.11145,50200000.0
2007-05-11 03:55:00,1.11145,1.11155,1.11145,1.11155,200900000.0
2007-05-11 03:56:00,1.11155,1.11155,1.11155,1.11155,8000000.0
2007-05-11 03:57:00,1.11155,1.11155,1.11155,1.11155,28800000.0
2007-05-11 03:58:00,1.11155,1.11155,1.1115,1.11155,99400000.0
2007-05-11 03:59:00,1.11155,1.11155,1.11155,1.11155,12800000.0
2007-05-11 04:00:00,1.11155,1.11155,1.11155,1.11155,5600000.0
2007-05-11 04:01:00,1.11155,1.11155,1.1115,1.11155,38000000.0
2007-05-11 04:02:00,1.11155,1.11155,1.1115,1.11155,36000000.0
2007-05-11 04:03:00,1.11155,1.11155,1.1114,1.1115,34899999.0
2007-05-11 04:04:00,1.1115,1.1115,1.1114,1.11145,72200000.0
2007-05-11 04:05:00,1.11145,1.11145,1.1114,1.1114,55800000.0
2007-05-11 04:06:00,1.1114,1.1114,1.1112,1.1112,169600000.0
2007-05-11 04:07:00,1.11135,1.11135,1.11125,1.11125,15200000.0
2007-05-11 04:08:00,1.1109,1.1111,1.11086,1.11086,57600000.0
2007-05-11 04:09:00,1.11125,1.11125,1.1112,1.1112,11200000.0
2007-05-11 04:10:00,1.1112,1.1112,1.1111,1.1112,110599999.0
2007-05-11 04:11:00,1.11095,1.1111,1.11095,1.11099,140800000.0
2007-05-11 04:12:00,1.11085,1.11095,1.11085,1.1109,64800000.0
2007-05-11 04:13:00,1.1112,1.1112,1.11115,1.1112,68800000.0
2007-05-11 04:14:00,1.11115,1.11115,1.11115,1.11115,1600000.0
2007-05-11 04:15:00,1.11115,1.11115,1.111,1.11105,40000000.0
2007-05-11 04:16:00,1.111,1.11116,1.11072,1.11087,113700000.0
2007-05-11 04:17:00,1.11105,1.11105,1.1109,1.11105,103400002.0
2007-05-11 04:18:00,1.11105,1.11105,1.11085,1.1109,147200002.0
2007-05-11 04:19:00,1.1109,1.1109,1.11085,1.1109,127700001.0
2007-05-11 04:20:00,1.1109,1.1109,1.1108,1.1108,200399999.0
2007-05-11 04:21:00,1.1109,1.1109,1.1109,1.1109,159200000.0
2007-05-11 04:22:00,1.1109,1.1109,1.1106,1.1107,327200001.0
2007-05-11 04:23:00,1.1107,1.11075,1.1107,1.1107,76400000.0
2007-05-11 04:24:00,1.1107,1.1108,1.1107,1.1108,96000000.0
2007-05-11 04:25:00,1.1108,1.1108,1.1108,1.1108,42400000.0
2007-05-11 04:26:00,1.1108,1.1108,1.1108,1.1108,16000000.0
2007-05-11 04:27:00,1.1108,1.1108,1.11075,1.11075,9600000.0
2007-05-11 04:28:00,1.1108,1.1108,1.1108,1.1108,56000000.0
2007-05-11 04:29:00,1.1108,1.1108,1.11075,1.1108,27700000.0
2007-05-11 04:30:00,1.1102,1.1103,1.1102,1.11025,279800001.0
2007-05-11 04:31:00,1.1108,1.1108,1.1106,1.1107,202200000.0
2007-05-11 04:32:00,1.1107,1.1107,1.11065,1.11065,98900000.0
2007-05-11 04:33:00,1.1107,1.1107,1.1105,1.1105,130700000.0
2007-05-11 04:34:00,1.11055,1.11085,1.1105,1.11065,540699995.0
2007-05-11 04:35:00,1.11065,1.1108,1.11065,1.1108,86600000.0
2007-05-11 04:36:00,1.1108,1.1108,1.1108,1.1108,44000000.0
2007-05-11 04:37:00,1.1108,1.1108,1.1108,1.1108,4000000.0
2007-05-11 04:38:00,1.1108,1.1108,1.1108,1.1108,36000000.0
2007-05-11 04:39:00,1.11063,1.11076,1.11041,1.11066,82800000.0
2007-05-11 04:40:00,1.1108,1.1108,1.1108,1.1108,40000000.0
2007-05-11 04:41:00,1.1108,1.11085,1.1108,1.1108,32800000.0
2007-05-11 04:42:00,1.1108,1.1108,1.1106,1.11075,125500000.0
2007-05-11 04:43:00,1.11075,1.11085,1.1107,1.11085,70900000.0
2007-05-11 04:44:00,1.11085,1.11085,1.1108,1.1108,2400000.0
2007-05-11 04:45:00,1.1108,1.1108,1.1107,1.11075,102700000.0
2007-05-11 04:46:00,1.11075,1.11075,1.11075,1.11075,4800000.0
2007-05-11 04:47:00,1.11075,1.11075,1.11075,1.11075,7200000.0
2007-05-11 04:48:00,1.11075,1.11075,1.11065,1.11065,9600000.0
2007-05-11 04:49:00,1.1106,1.1106,1.1106,1.1106,27200000.0
2007-05-11 04:50:00,1.11065,1.11075,1.11065,1.11075,76000000.0
2007-05-11 04:51:00,1.11075,1.11075,1.1104,1.1104,123700002.0
2007-05-11 04:52:00,1.1104,1.11045,1.11035,1.11035,98400000.0
2007-05-11 04:53:00,1.11035,1.1104,1.1102,1.1102,158400000.0
2007-05-11 04:54:00,1.1102,1.1103,1.11,1.1102,396600000.0
2007-05-11 04:55:00,1.1102,1.1103,1.11,1.1101,272500004.0
2007-05-11 04:56:00,1.1101,1.1101,1.11005,1.1101,187699999.0
2007-05-11 04:57:00,1.1101,1.1101,1.1095,1.1095,129000000.0
2007-05-11 04:58:00,1.1095,1.1095,1.10925,1.1093,304499998.0
2007-05-11 04:59:00,1.1093,1.1094,1.1093,1.1094,56800000.0
2007-05-11 05:00:00,1.1093,1.1094,1.1093,1.1093,79600000.0
2007-05-11 05:01:00,1.1094,1.1095,1.1094,1.1095,495199993.0
2007-05-11 05:02:00,1.1095,1.1095,1.1093,1.1093,167800000.0
2007-05-11 05:03:00,1.1094,1.1094,1.1094,1.1094,800000.0
2007-05-11 05:04:00,1.1094,1.1095,1.1094,1.1095,87100000.0
2007-05-11 05:05:00,1.1095,1.1095,1.1094,1.1095,184700000.0
2007-05-11 05:06:00,1.1095,1.1095,1.1094,1.1095,22399999.0
2007-05-11 05:07:00,1.1094,1.1097,1.1094,1.1097,200400000.0
2007-05-11 05:08:00,1.1097,1.1097,1.1095,1.1096,116300000.0
2007-05-11 05:09:00,1.1096,1.11,1.1096,1.11,310099998.0
2007-05-11 05:10:00,1.11,1.11,1.1099,1.11,112800000.0
2007-05-11 05:11:00,1.1099,1.1099,1.1097,1.1097,40100000.0
2007-05-11 05:12:00,1.1098,1.11,1.10965,1.11,158500000.0
2007-05-11 05:13:00,1.11,1.11,1.1099,1.1099,68000000.0
2007-05-11 05:14:00,1.1099,1.1101,1.10965,1.1101,273800000.0
2007-05-11 05:15:00,1.1101,1.1101,1.1099,1.11,137100001.0
2007-05-11 05:16:00,1.11,1.1101,1.1099,1.1101,184100000.0
2007-05-11 05:17:00,1.1101,1.1101,1.1101,1.1101,8000000.0
2007-05-11 05:18:00,1.10992,1.10998,1.10971,1.10985,302300001.0
2007-05-11 05:19:00,1.11,1.11,1.1099,1.1099,174500002.0
2007-05-11 05:20:00,1.10968,1.10982,1.10968,1.10981,32800000.0
2007-05-11 05:21:00,1.1099,1.1099,1.1099,1.1099,48000000.0
2007-05-11 05:22:00,1.10978,1.10986,1.10952,1.10986,238700003.0
2007-05-11 05:23:00,1.1099,1.1099,1.1099,1.1099,64800000.0
2007-05-11 05:24:00,1.1099,1.1099,1.1099,1.1099,15200000.0
2007-05-11 05:25:00,1.10964,1.10982,1.1096,1.1096,39800000.0
2007-05-11 05:26:00,1.1099,1.11,1.1099,1.11,31200000.0
2007-05-11 05:27:00,1.11,1.11,1.1099,1.1099,110400000.0
2007-05-11 05:28:00,1.1099,1.1099,1.1099,1.1099,57600000.0
2007-05-11 05:29:00,1.1099,1.11,1.1099,1.11,61700000.0
2007-05-11 05:30:00,1.11,1.11,1.1099,1.1099,41600000.0
2007-05-11 05:31:00,1.11,1.11,1.11,1.11,82400000.0
2007-05-11 05:32:00,1.11,1.11,1.11,1.11,41600000.0
2007-05-11 05:33:00,1.11,1.11,1.11,1.11,22400000.0
2007-05-11 05:34:00,1.11,1.11,1.11,1.11,13600000.0
2007-05-11 05:35:00,1.11,1.11,1.11,1.11,22400000.0
2007-05-11 05:36:00,1.10983,1.11006,1.10971,1.10973,194000002.0
2007-05-11 05:37:00,1.11,1.1101,1.11,1.11,53800000.0
2007-05-11 05:38:00,1.11,1.11,1.10995,1.11,147700000.0
2007-05-11 05:39:00,1.10962,1.10985,1.10962,1.10972,298700000.0
2007-05-11 05:40:00,1.1101,1.1101,1.1101,1.1101,2400000.0
2007-05-11 05:41:00,1.11,1.1101,1.1099,1.1101,198799999.0
2007-05-11 05:42:00,1.11,1.1102,1.11,1.11,75900000.0
2007-05-11 05:43:00,1.11,1.11,1.11,1.11,74400000.0
2007-05-11 05:44:00,1.11,1.11,1.11,1.11,46400000.0
2007-05-11 05:45:00,1.11,1.1101,1.1099,1.11,178599996.0
2007-05-11 05:46:00,1.1097,1.1099,1.10969,1.10975,481000002.0
2007-05-11 05:47:00,1.10976,1.10991,1.10975,1.10987,200399999.0
2007-05-11 05:48:00,1.11,1.1101,1.11,1.1101,68700000.0
2007-05-11 05:49:00,1.1101,1.1101,1.1099,1.11,372400003.0
2007-05-11 05:50:00,1.1101,1.1101,1.1101,1.1101,9600000.0
2007-05-11 05:51:00,1.11,1.11,1.10965,1.10967,56500000.0
2007-05-11 05:52:00,1.10972,1.11001,1.10972,1.11001,265500000.0
2007-05-11 05:53:00,1.11003,1.11003,1.10998,1.11,129700000.0
2007-05-11 05:54:00,1.1102,1.1105,1.1102,1.1103,689800003.0
2007-05-11 05:55:00,1.1104,1.1105,1.1104,1.1104,167899999.0
2007-05-11 05:56:00,1.11035,1.11035,1.1103,1.1103,145100000.0
2007-05-11 05:57:00,1.11009,1.11027,1.10998,1.11023,259400000.0
2007-05-11 05:58:00,1.1103,1.1105,1.1103,1.1103,169199999.0
2007-05-11 05:59:00,1.11025,1.1105,1.11025,1.1103,145699997.0
2007-05-11 06:00:00,1.11016,1.11029,1.10999,1.11005,198400004.0
2007-05-11 06:01:00,1.1104,1.1106,1.1103,1.1105,421999999.0
2007-05-11 06:02:00,1.1104,1.1105,1.1104,1.1105,48900001.0
2007-05-11 06:03:00,1.1105,1.1105,1.1105,1.1105,9600000.0
2007-05-11 06:04:00,1.11011,1.11032,1.11011,1.11032,977299992.0
2007-05-11 06:05:00,1.1105,1.1107,1.1105,1.1106,439499999.0
2007-05-11 06:06:00,1.1106,1.1106,1.1106,1.1106,12800000.0
2007-05-11 06:07:00,1.1106,1.1106,1.1106,1.1106,23200000.0
2007-05-11 06:08:00,1.1106,1.1106,1.1105,1.1106,261500001.0
2007-05-11 06:09:00,1.1106,1.1106,1.1105,1.1106,101499999.0
2007-05-11 06:10:00,1.1106,1.1107,1.1106,1.1107,143000002.0
2007-05-11 06:11:00,1.1107,1.1107,1.1106,1.1107,125400001.0
2007-05-11 06:12:00,1.1107,1.1107,1.1107,1.1107,63800000.0
2007-05-11 06:13:00,1.1107,1.1107,1.1106,1.1106,59200000.0
2007-05-11 06:14:00,1.1106,1.1106,1.1106,1.1106,16800000.0
2007-05-11 06:15:00,1.1106,1.1106,1.1105,1.1105,242100002.0
2007-05-11 06:16:00,1.1106,1.1106,1.1106,1.1106,81600000.0
2007-05-11 06:17:00,1.1106,1.1106,1.1106,1.1106,52800000.0
2007-05-11 06:18:00,1.11045,1.11045,1.1102,1.1102,172700000.0
2007-05-11 06:19:00,1.1106,1.1106,1.1106,1.1106,114400000.0
2007-05-11 06:20:00,1.1106,1.1107,1.1105,1.1107,220800002.0
2007-05-11 06:21:00,1.1107,1.1107,1.1107,1.1107,4000000.0
2007-05-11 06:22:00,1.1104,1.11048,1.1104,1.11042,13000000.0
2007-05-11 06:23:00,1.1104,1.1104,1.1104,1.1104,49299998.0
2007-05-11 06:24:00,1.11051,1.11051,1.11041,1.11043,20800000.0
2007-05-11 06:25:00,1.1107,1.1107,1.1106,1.1106,42300000.0
2007-05-11 06:26:00,1.1107,1.1107,1.1106,1.1107,187800001.0
2007-05-11 06:27:00,1.1107,1.1107,1.1107,1.1107,10400000.0
2007-05-11 06:28:00,1.11045,1.11046,1.11025,1.1104,214200000.0
2007-05-11 06:29:00,1.1107,1.1107,1.1107,1.1107,44800000.0
2007-05-11 06:30:00,1.1107,1.1107,1.1107,1.1107,25600000.0
2007-05-11 06:31:00,1.11039,1.11043,1.11014,1.1103,233700002.0
2007-05-11 06:32:00,1.1107,1.1107,1.1107,1.1107,8000000.0
2007-05-11 06:33:00,1.1107,1.1108,1.1106,1.1107,298499999.0
2007-05-11 06:34:00,1.1106,1.1107,1.1106,1.1106,133700003.0
2007-05-11 06:35:00,1.1105,1.1105,1.1102,1.1105,326999999.0
2007-05-11 06:36:00,1.1101,1.11013,1.11,1.11013,40600000.0
2007-05-11 06:37:00,1.1105,1.1105,1.1104,1.1104,125500000.0
2007-05-11 06:38:00,1.1101,1.11051,1.10994,1.10995,261399990.0
2007-05-11 06:39:00,1.1104,1.1104,1.1104,1.1104,4000000.0
2007-05-11 06:40:00,1.1104,1.1104,1.1104,1.1104,180000000.0
2007-05-11 06:41:00,1.1104,1.1105,1.1101,1.1103,736700002.0
2007-05-11 06:42:00,1.11022,1.11022,1.11,1.11,146000001.0
2007-05-11 06:43:00,1.11021,1.11033,1.11021,1.11023,96399997.0
2007-05-11 06:44:00,1.1104,1.1104,1.1104,1.1104,76800000.0
2007-05-11 06:45:00,1.1104,1.1104,1.11025,1.1103,195500001.0
2007-05-11 06:46:00,1.1104,1.1104,1.1104,1.1104,31900000.0
2007-05-11 06:47:00,1.1104,1.1104,1.1104,1.1104,105600000.0
2007-05-11 06:48:00,1.1104,1.1104,1.11025,1.1103,158200003.0
2007-05-11 06:49:00,1.1103,1.1104,1.1103,1.1104,65400000.0
2007-05-11 06:50:00,1.1104,1.1104,1.11025,1.11025,115000000.0
2007-05-11 06:51:00,1.11001,1.11025,1.11001,1.11005,110100002.0
2007-05-11 06:52:00,1.11001,1.1102,1.10996,1.11013,143600000.0
2007-05-11 06:53:00,1.10996,1.11009,1.10992,1.10992,142200004.0
2007-05-11 06:54:00,1.1103,1.1104,1.1103,1.1103,170099998.0
2007-05-11 06:55:00,1.1103,1.1103,1.1103,1.1103,96200000.0
2007-05-11 06:56:00,1.1103,1.1103,1.1101,1.1101,65400000.0
2007-05-11 06:57:00,1.10988,1.10992,1.10988,1.10992,4800000.0
2007-05-11 06:58:00,1.1101,1.1102,1.1101,1.1102,58000000.0
2007-05-11 06:59:00,1.1102,1.1102,1.1102,1.1102,33600000.0
2007-05-11 07:00:00,1.1102,1.1102,1.1102,1.1102,19000000.0
2007-05-11 07:01:00,1.1102,1.1103,1.1102,1.1102,238600000.0
2007-05-11 07:02:00,1.1102,1.1102,1.1101,1.1101,115700001.0
2007-05-11 07:03:00,1.1101,1.1101,1.1101,1.1101,11400000.0
2007-05-11 07:04:00,1.1101,1.1101,1.1101,1.1101,21199999.0
2007-05-11 07:05:00,1.1101,1.1102,1.11,1.1101,241000001.0
2007-05-11 07:06:00,1.11013,1.11013,1.10984,1.10985,133799999.0
2007-05-11 07:07:00,1.1101,1.1101,1.11,1.11,89800000.0
2007-05-11 07:08:00,1.11,1.11,1.11,1.11,115200000.0
2007-05-11 07:09:00,1.11,1.11,1.11,1.11,134400000.0
2007-05-11 07:10:00,1.11,1.11,1.11,1.11,25600000.0
2007-05-11 07:11:00,1.10957,1.10987,1.10957,1.10987,107800006.0
2007-05-11 07:12:00,1.11,1.11,1.11,1.11,19200000.0
2007-05-11 07:13:00,1.11,1.11,1.11,1.11,37600000.0
2007-05-11 07:14:00,1.11,1.11,1.11,1.11,62400000.0
2007-05-11 07:15:00,1.11,1.11,1.1099,1.1099,195900003.0
2007-05-11 07:16:00,1.11,1.11,1.1099,1.11,113200000.0
2007-05-11 07:17:00,1.1099,1.11,1.1099,1.10995,36800000.0
2007-05-11 07:18:00,1.10995,1.10995,1.1096,1.1096,106400000.0
2007-05-11 07:19:00,1.1095,1.1096,1.10945,1.10945,152500000.0
2007-05-11 07:20:00,1.10945,1.10955,1.1091,1.1092,540500002.0
2007-05-11 07:21:00,1.1092,1.10965,1.109,1.1095,548799999.0
2007-05-11 07:22:00,1.1095,1.1099,1.1095,1.1097,185700000.0
2007-05-11 07:23:00,1.1097,1.1097,1.1096,1.1096,86900000.0
2007-05-11 07:24:00,1.1096,1.1096,1.1096,1.1096,77400000.0
2007-05-11 07:25:00,1.1096,1.11,1.1096,1.11,393099999.0
2007-05-11 07:26:00,1.1099,1.1101,1.10985,1.11005,399000001.0
2007-05-11 07:27:00,1.11005,1.11005,1.10995,1.11,215600000.0
2007-05-11 07:28:00,1.11,1.11015,1.11,1.11015,106400000.0
2007-05-11 07:29:00,1.1102,1.1102,1.11015,1.11015,28000000.0
2007-05-11 07:30:00,1.1102,1.1102,1.1101,1.1102,155100000.0
2007-05-11 07:31:00,1.1102,1.1105,1.1102,1.1104,78500000.0
2007-05-11 07:32:00,1.1104,1.1104,1.1102,1.1102,61900001.0
2007-05-11 07:33:00,1.1103,1.1103,1.1102,1.1102,20000000.0
2007-05-11 07:34:00,1.1103,1.1103,1.1102,1.1103,112399996.0
2007-05-11 07:35:00,1.1103,1.1103,1.1102,1.1103,145499998.0
2007-05-11 07:36:00,1.1103,1.1103,1.1103,1.1103,52900000.0
2007-05-11 07:37:00,1.1103,1.1103,1.11025,1.1103,170400000.0
2007-05-11 07:38:00,1.1103,1.1103,1.1103,1.1103,10500000.0
2007-05-11 07:39:00,1.1103,1.1103,1.1103,1.1103,10400000.0
2007-05-11 07:40:00,1.11045,1.11045,1.1103,1.1103,30400000.0
2007-05-11 07:41:00,1.1103,1.1103,1.11025,1.11025,79300000.0
2007-05-11 07:42:00,1.1102,1.1103,1.1102,1.1103,97700000.0
2007-05-11 07:43:00,1.1103,1.1103,1.1103,1.1103,14400000.0
2007-05-11 07:44:00,1.1103,1.1103,1.11025,1.1103,209600000.0
2007-05-11 07:45:00,1.1103,1.1103,1.1103,1.1103,25100000.0
2007-05-11 07:46:00,1.1103,1.1103,1.11015,1.11015,95599999.0
2007-05-11 07:47:00,1.11015,1.1102,1.1098,1.11,66400000.0
2007-05-11 07:48:00,1.11,1.11,1.11,1.11,54600000.0
2007-05-11 07:49:00,1.11,1.1102,1.11,1.11015,170900000.0
2007-05-11 07:50:00,1.1102,1.1103,1.11015,1.1103,123800000.0
2007-05-11 07:51:00,1.1103,1.1105,1.1103,1.1104,111200000.0
2007-05-11 07:52:00,1.11006,1.11024,1.11006,1.11016,132100002.0
2007-05-11 07:53:00,1.1104,1.1104,1.1104,1.1104,55200000.0
2007-05-11 07:54:00,1.1104,1.1104,1.10995,1.11015,130600000.0
2007-05-11 07:55:00,1.1102,1.1102,1.10985,1.10985,59100000.0
2007-05-11 07:56:00,1.10985,1.1099,1.1096,1.1097,131000002.0
2007-05-11 07:57:00,1.1097,1.1097,1.1097,1.1097,41600000.0
2007-05-11 07:58:00,1.1097,1.1097,1.10935,1.1096,100000000.0
2007-05-11 07:59:00,1.1095,1.1097,1.1094,1.1097,98600001.0
2007-05-11 08:00:00,1.1097,1.1097,1.1093,1.1095,230800000.0
2007-05-11 08:01:00,1.1095,1.1097,1.1094,1.1097,112900000.0
2007-05-11 08:02:00,1.1097,1.1097,1.10935,1.1094,210400000.0
2007-05-11 08:03:00,1.1094,1.1098,1.1094,1.1097,272999998.0
2007-05-11 08:04:00,1.1097,1.1097,1.1097,1.1097,139999999.0
2007-05-11 08:05:00,1.1098,1.1098,1.1098,1.1098,84800000.0
2007-05-11 08:06:00,1.1098,1.1098,1.1096,1.1098,97800000.0
2007-05-11 08:07:00,1.1098,1.1099,1.1097,1.1098,214899999.0
2007-05-11 08:08:00,1.1097,1.1098,1.1096,1.1098,102005929.0
2007-05-11 08:09:00,1.1098,1.1098,1.1098,1.1098,23000000.0
2007-05-11 08:10:00,1.1098,1.1098,1.10975,1.10975,85705929.0
2007-05-11 08:11:00,1.1098,1.1098,1.1098,1.1098,4000000.0
2007-05-11 08:12:00,1.1098,1.1098,1.1098,1.1098,39600000.0
2007-05-11 08:13:00,1.1098,1.1098,1.1098,1.1098,8000000.0
2007-05-11 08:14:00,1.1098,1.1098,1.1098,1.1098,2400000.0
2007-05-11 08:15:00,1.1098,1.1098,1.1096,1.1096,79900001.0
2007-05-11 08:16:00,1.1096,1.10965,1.1095,1.10965,82599999.0
2007-05-11 08:17:00,1.10965,1.10965,1.1093,1.1093,56700000.0
2007-05-11 08:18:00,1.1094,1.1095,1.1094,1.1094,64800000.0
2007-05-11 08:19:00,1.1094,1.1095,1.1094,1.1095,103100000.0
2007-05-11 08:20:00,1.1095,1.1095,1.1094,1.1094,140400000.0
2007-05-11 08:21:00,1.1095,1.1095,1.1095,1.1095,36800000.0
2007-05-11 08:22:00,1.1095,1.1096,1.1095,1.1096,82200000.0
2007-05-11 08:23:00,1.10946,1.10946,1.10877,1.10933,269500000.0
2007-05-11 08:24:00,1.1096,1.1098,1.1096,1.10975,399800003.0
2007-05-11 08:25:00,1.1098,1.1099,1.1098,1.1098,120400000.0
2007-05-11 08:26:00,1.1099,1.11,1.1099,1.11,31700000.0
2007-05-11 08:27:00,1.11,1.11,1.1099,1.11,86200001.0
2007-05-11 08:28:00,1.11,1.11,1.1099,1.1099,68700000.0
2007-05-11 08:29:00,1.1099,1.1099,1.1099,1.1099,60800000.0
2007-05-11 08:30:00,1.1099,1.11,1.1099,1.1099,121600000.0
2007-05-11 08:31:00,1.1099,1.1101,1.1097,1.1099,539899996.0
2007-05-11 08:32:00,1.1098,1.1102,1.1097,1.1102,391900002.0
2007-05-11 08:33:00,1.1102,1.1103,1.1102,1.1103,390099995.0
2007-05-11 08:34:00,1.1103,1.1103,1.1097,1.1097,362299995.0
2007-05-11 08:35:00,1.1097,1.1098,1.1097,1.1097,83199998.0
2007-05-11 08:36:00,1.1097,1.1097,1.1096,1.1097,297199994.0
2007-05-11 08:37:00,1.1097,1.1097,1.1096,1.10965,169199999.0
2007-05-11 08:38:00,1.1097,1.1098,1.1097,1.1098,65499998.0
2007-05-11 08:39:00,1.1098,1.1099,1.1097,1.1099,489399999.0
2007-05-11 08:40:00,1.1099,1.11,1.10975,1.11,374799997.0
2007-05-11 08:41:00,1.11,1.11,1.11,1.11,283700001.0
2007-05-11 08:42:00,1.11,1.11,1.11,1.11,260400004.0
2007-05-11 08:43:00,1.11,1.11,1.1099,1.1099,426100002.0
2007-05-11 08:44:00,1.11,1.1101,1.11,1.1101,85200000.0
2007-05-11 08:45:00,1.1101,1.1101,1.11,1.1101,126200000.0
2007-05-11 08:46:00,1.1101,1.1102,1.11,1.1102,329899996.0
2007-05-11 08:47:00,1.1101,1.1101,1.1101,1.1101,20000000.0
2007-05-11 08:48:00,1.1101,1.1102,1.1101,1.1102,191999997.0
2007-05-11 08:49:00,1.1102,1.1102,1.1102,1.1102,155300000.0
2007-05-11 08:50:00,1.11015,1.1103,1.1101,1.1103,279200001.0
2007-05-11 08:51:00,1.1103,1.1103,1.1103,1.1103,19900000.0
2007-05-11 08:52:00,1.1103,1.1103,1.1103,1.1103,59700000.0
2007-05-11 08:53:00,1.1103,1.1103,1.1103,1.1103,19900000.0
2007-05-11 08:54:00,1.1103,1.11035,1.1103,1.11035,120400001.0
2007-05-11 08:55:00,1.10974,1.11017,1.10974,1.11012,279399998.0
2007-05-11 08:56:00,1.1104,1.1105,1.1103,1.1104,137900000.0
2007-05-11 08:57:00,1.1103,1.1104,1.1103,1.1104,22700000.0
2007-05-11 08:58:00,1.1104,1.1104,1.1103,1.1103,62700000.0
2007-05-11 08:59:00,1.1104,1.1105,1.1103,1.11035,322399999.0
2007-05-11 09:00:00,1.1105,1.11075,1.1103,1.1105,1361300000.0
2007-05-11 09:01:00,1.1105,1.1107,1.1105,1.1107,161700001.0
2007-05-11 09:02:00,1.1107,1.1107,1.11065,1.11065,51900000.0
2007-05-11 09:03:00,1.1107,1.1107,1.1106,1.1106,126100000.0
2007-05-11 09:04:00,1.11065,1.1107,1.11065,1.11065,21600000.0
2007-05-11 09:05:00,1.1107,1.1107,1.1107,1.1107,63100001.0
2007-05-11 09:06:00,1.1107,1.1109,1.1107,1.1108,398500011.0
2007-05-11 09:07:00,1.1108,1.1116,1.1108,1.1115,930100000.0
2007-05-11 09:08:00,1.1116,1.1116,1.1114,1.11145,69200000.0
2007-05-11 09:09:00,1.11145,1.11145,1.1112,1.1113,587099997.0
2007-05-11 09:10:00,1.1113,1.1113,1.1112,1.1112,136799999.0
2007-05-11 09:11:00,1.1112,1.1115,1.11115,1.1114,350700003.0
2007-05-11 09:12:00,1.1114,1.1117,1.11135,1.1115,559499996.0
2007-05-11 09:13:00,1.1115,1.11185,1.1115,1.1115,387499997.0
2007-05-11 09:14:00,1.1115,1.11215,1.1115,1.1118,836400003.0
2007-05-11 09:15:00,1.1118,1.1119,1.11165,1.11165,562399988.0
2007-05-11 09:16:00,1.11175,1.1118,1.11145,1.1116,531199999.0
2007-05-11 09:17:00,1.1116,1.1116,1.1115,1.1116,147500000.0
2007-05-11 09:18:00,1.1116,1.1116,1.1116,1.1116,817100026.0
2007-05-11 09:19:00,1.1116,1.1116,1.1116,1.1116,85199999.0
2007-05-11 09:20:00,1.1116,1.1118,1.11155,1.1118,338400000.0
2007-05-11 09:21:00,1.1118,1.1118,1.1118,1.1118,15900000.0
2007-05-11 09:22:00,1.1118,1.1118,1.11165,1.1118,174000001.0
2007-05-11 09:23:00,1.1118,1.1119,1.11175,1.1118,393900000.0
2007-05-11 09:24:00,1.11175,1.112,1.11175,1.1119,375500002.0
2007-05-11 09:25:00,1.1119,1.112,1.1119,1.112,408500011.0
2007-05-11 09:26:00,1.1121,1.11215,1.112,1.11215,213799999.0
2007-05-11 09:27:00,1.11215,1.11215,1.11205,1.1121,211400000.0
2007-05-11 09:28:00,1.11215,1.11215,1.11215,1.11215,13600000.0
2007-05-11 09:29:00,1.11215,1.1123,1.11215,1.11225,45500001.0
2007-05-11 09:30:00,1.1122,1.11235,1.11215,1.11235,74400000.0
2007-05-11 09:31:00,1.11235,1.1124,1.11235,1.11235,74400000.0
2007-05-11 09:32:00,1.1124,1.11245,1.11235,1.11235,302500002.0
2007-05-11 09:33:00,1.11235,1.11245,1.11235,1.11245,114100000.0
2007-05-11 09:34:00,1.11245,1.11245,1.1123,1.1124,81899999.0
2007-05-11 09:35:00,1.1124,1.1124,1.1123,1.11235,224700000.0
2007-05-11 09:36:00,1.11235,1.11235,1.1123,1.1123,146700000.0
2007-05-11 09:37:00,1.1123,1.1123,1.11215,1.11215,169500000.0
2007-05-11 09:38:00,1.11215,1.1122,1.11215,1.1122,228800002.0
2007-05-11 09:39:00,1.1122,1.1122,1.11215,1.11215,360300001.0
2007-05-11 09:40:00,1.11215,1.1123,1.11215,1.11225,193300004.0
2007-05-11 09:41:00,1.11225,1.1123,1.11225,1.1123,204299994.0
2007-05-11 09:42:00,1.1123,1.1123,1.1122,1.11225,65700000.0
2007-05-11 09:43:00,1.1123,1.1124,1.1122,1.1124,92699999.0
2007-05-11 09:44:00,1.1124,1.1124,1.1124,1.1124,8000000.0
2007-05-11 09:45:00,1.1123,1.1125,1.11225,1.1124,379399999.0
2007-05-11 09:46:00,1.1124,1.1124,1.11235,1.1124,122400000.0
2007-05-11 09:47:00,1.1124,1.1124,1.11235,1.1124,64800000.0
2007-05-11 09:48:00,1.1124,1.1124,1.11235,1.1124,132300000.0
2007-05-11 09:49:00,1.1124,1.1124,1.11215,1.1123,161200002.0
2007-05-11 09:50:00,1.1123,1.1125,1.11225,1.11245,344000001.0
2007-05-11 09:51:00,1.11245,1.1125,1.11245,1.1125,120400000.0
2007-05-11 09:52:00,1.1125,1.11255,1.1125,1.1125,159100001.0
2007-05-11 09:53:00,1.1125,1.1125,1.1125,1.1125,47500000.0
2007-05-11 09:54:00,1.11245,1.1125,1.1124,1.1124,88400000.0
2007-05-11 09:55:00,1.1124,1.1125,1.1124,1.1124,48000000.0
2007-05-11 09:56:00,1.11245,1.11245,1.11245,1.11245,22400000.0
2007-05-11 09:57:00,1.11245,1.11245,1.1123,1.1123,49000000.0
2007-05-11 09:58:00,1.1123,1.1123,1.1122,1.1122,191699997.0
2007-05-11 09:59:00,1.1122,1.1123,1.1122,1.1123,10000000.0
2007-05-11 10:00:00,1.1123,1.1123,1.11185,1.11185,100800000.0
2007-05-11 10:01:00,1.1119,1.1119,1.1115,1.1115,1042900005.0
2007-05-11 10:02:00,1.1115,1.1116,1.1115,1.1116,110099999.0
2007-05-11 10:03:00,1.1116,1.1117,1.1116,1.1116,496200000.0
2007-05-11 10:04:00,1.1117,1.1117,1.11155,1.1117,435000002.0
2007-05-11 10:05:00,1.1117,1.1118,1.1116,1.1117,548599996.0
2007-05-11 10:06:00,1.1117,1.1118,1.11165,1.1118,315300001.0
2007-05-11 10:07:00,1.1118,1.1122,1.1118,1.11215,202799999.0
2007-05-11 10:08:00,1.11215,1.1122,1.1118,1.1118,376700000.0
2007-05-11 10:09:00,1.1118,1.1118,1.1117,1.1117,163700000.0
2007-05-11 10:10:00,1.1118,1.1118,1.1118,1.1118,6800000.0
2007-05-11 10:11:00,1.1118,1.1118,1.1118,1.1118,16600000.0
2007-05-11 10:12:00,1.1117,1.1118,1.1117,1.11175,44100000.0
2007-05-11 10:13:00,1.1118,1.1118,1.1118,1.1118,2400000.0
2007-05-11 10:14:00,1.1118,1.11205,1.1118,1.112,198600000.0
2007-05-11 10:15:00,1.11195,1.112,1.1119,1.112,63600001.0
2007-05-11 10:16:00,1.112,1.112,1.11195,1.112,3900000.0
2007-05-11 10:17:00,1.112,1.112,1.11195,1.11195,900000.0
2007-05-11 10:18:00,1.112,1.1122,1.112,1.1122,313100004.0
2007-05-11 10:19:00,1.11215,1.1123,1.1121,1.1123,284500002.0
2007-05-11 10:20:00,1.1123,1.1123,1.11225,1.1123,23600000.0
2007-05-11 10:21:00,1.1123,1.1124,1.1123,1.1124,96800001.0
2007-05-11 10:22:00,1.1124,1.1125,1.11235,1.1125,37600000.0
2007-05-11 10:23:00,1.11245,1.1125,1.11245,1.11245,10400000.0
2007-05-11 10:24:00,1.11245,1.11245,1.11225,1.11225,359099998.0
2007-05-11 10:25:00,1.1123,1.1123,1.11225,1.11225,59200000.0
2007-05-11 10:26:00,1.11225,1.11235,1.11215,1.11225,273699997.0
2007-05-11 10:27:00,1.11225,1.11245,1.11225,1.1123,386499999.0
2007-05-11 10:28:00,1.1123,1.1123,1.112,1.11225,469300000.0
2007-05-11 10:29:00,1.1122,1.1122,1.11205,1.11205,137200000.0
2007-05-11 10:30:00,1.1121,1.11215,1.11205,1.11205,92800000.0
2007-05-11 10:31:00,1.1121,1.11215,1.1121,1.1121,45700000.0
2007-05-11 10:32:00,1.1121,1.1123,1.11205,1.1123,400599999.0
2007-05-11 10:33:00,1.11225,1.1123,1.1122,1.1122,327500001.0
2007-05-11 10:34:00,1.1122,1.1122,1.112,1.112,116100000.0
2007-05-11 10:35:00,1.112,1.112,1.1119,1.112,254300001.0
2007-05-11 10:36:00,1.112,1.112,1.1118,1.1119,92500001.0
2007-05-11 10:37:00,1.1118,1.1119,1.1118,1.1118,64000000.0
2007-05-11 10:38:00,1.1118,1.1118,1.11175,1.11175,152300000.0
2007-05-11 10:39:00,1.11175,1.1118,1.11175,1.1118,97700000.0
2007-05-11 10:40:00,1.1118,1.1122,1.11165,1.1121,994299997.0
2007-05-11 10:41:00,1.1122,1.1122,1.11215,1.11215,1900000.0
2007-05-11 10:42:00,1.1121,1.1121,1.1121,1.1121,24600000.0
2007-05-11 10:43:00,1.1121,1.1121,1.11205,1.1121,89700000.0
2007-05-11 10:44:00,1.1121,1.1121,1.1121,1.1121,44100000.0
2007-05-11 10:45:00,1.1121,1.1121,1.11185,1.1119,184199998.0
2007-05-11 10:46:00,1.1118,1.1119,1.1118,1.1119,200299997.0
2007-05-11 10:47:00,1.11185,1.112,1.11185,1.112,151900001.0
2007-05-11 10:48:00,1.112,1.11215,1.112,1.11215,10200000.0
2007-05-11 10:49:00,1.11215,1.11215,1.11215,1.11215,8000000.0
2007-05-11 10:50:00,1.11215,1.11225,1.11215,1.11225,15600000.0
2007-05-11 10:51:00,1.11187,1.11203,1.11174,1.1119,1178100001.0
2007-05-11 10:52:00,1.11225,1.11235,1.11225,1.11235,52000000.0
2007-05-11 10:53:00,1.11235,1.11235,1.11225,1.11225,21000000.0
2007-05-11 10:54:00,1.1123,1.1123,1.1123,1.1123,3200000.0
2007-05-11 10:55:00,1.1123,1.1123,1.1123,1.1123,3200000.0
2007-05-11 10:56:00,1.1123,1.1125,1.1123,1.11245,84000000.0
2007-05-11 10:57:00,1.11245,1.11255,1.11245,1.1125,35900000.0
2007-05-11 10:58:00,1.1125,1.11255,1.11235,1.1125,222800000.0
2007-05-11 10:59:00,1.1125,1.1125,1.11245,1.11245,51600000.0
2007-05-11 11:00:00,1.11245,1.11255,1.11245,1.11255,167200001.0
2007-05-11 11:01:00,1.11255,1.11255,1.1125,1.11255,89800000.0
2007-05-11 11:02:00,1.11255,1.11255,1.11235,1.11235,80900000.0
2007-05-11 11:03:00,1.11235,1.11245,1.112,1.112,547699998.0
2007-05-11 11:04:00,1.112,1.112,1.11195,1.112,117400000.0
2007-05-11 11:05:00,1.112,1.112,1.11195,1.112,19600000.0
2007-05-11 11:06:00,1.112,1.112,1.112,1.112,77800000.0
2007-05-11 11:07:00,1.112,1.1121,1.112,1.1121,176500000.0
2007-05-11 11:08:00,1.1121,1.11215,1.112,1.11215,58800000.0
2007-05-11 11:09:00,1.11215,1.11215,1.1121,1.11215,88700000.0
2007-05-11 11:10:00,1.1121,1.11215,1.11205,1.1121,95600000.0
2007-05-11 11:11:00,1.1122,1.11225,1.1121,1.11215,130300000.0
2007-05-11 11:12:00,1.11215,1.11215,1.112,1.112,319800004.0
2007-05-11 11:13:00,1.112,1.112,1.112,1.112,10000000.0
2007-05-11 11:14:00,1.112,1.11215,1.11195,1.11215,215799997.0
2007-05-11 11:15:00,1.11215,1.11215,1.11205,1.11205,35100000.0
2007-05-11 11:16:00,1.11205,1.11215,1.11205,1.11215,88400000.0
2007-05-11 11:17:00,1.11215,1.1125,1.1121,1.11245,485900003.0
2007-05-11 11:18:00,1.11245,1.11265,1.11245,1.1126,427899998.0
2007-05-11 11:19:00,1.1126,1.11275,1.11255,1.11265,562799997.0
2007-05-11 11:20:00,1.1126,1.11275,1.1126,1.11275,270900002.0
2007-05-11 11:21:00,1.11275,1.11275,1.11275,1.11275,6400000.0
2007-05-11 11:22:00,1.11275,1.11285,1.11275,1.1128,79500000.0
2007-05-11 11:23:00,1.1128,1.1128,1.1126,1.1126,69400000.0
2007-05-11 11:24:00,1.1126,1.1127,1.1126,1.1127,387600001.0
2007-05-11 11:25:00,1.1127,1.11285,1.1126,1.1128,265000001.0
2007-05-11 11:26:00,1.11285,1.113,1.1128,1.1128,960200000.0
2007-05-11 11:27:00,1.11285,1.1134,1.11275,1.1132,759000005.0
2007-05-11 11:28:00,1.1132,1.11335,1.1132,1.11325,195300001.0
2007-05-11 11:29:00,1.11325,1.11335,1.11305,1.11325,450399999.0
2007-05-11 11:30:00,1.11325,1.11325,1.113,1.1131,427700001.0
2007-05-11 11:31:00,1.1131,1.1131,1.11295,1.1131,449800001.0
2007-05-11 11:32:00,1.11315,1.11325,1.1131,1.11325,321199999.0
2007-05-11 11:33:00,1.11325,1.11325,1.1131,1.1132,288500001.0
2007-05-11 11:34:00,1.1131,1.1132,1.11305,1.1132,122000000.0
2007-05-11 11:35:00,1.1132,1.1133,1.1131,1.1133,303800006.0
2007-05-11 11:36:00,1.1133,1.1133,1.1132,1.1132,169900000.0
2007-05-11 11:37:00,1.1132,1.1132,1.11315,1.1132,195600000.0
2007-05-11 11:38:00,1.1132,1.11325,1.113,1.1131,372200002.0
2007-05-11 11:39:00,1.1131,1.1131,1.1131,1.1131,37200000.0
2007-05-11 11:40:00,1.1131,1.11315,1.113,1.1131,259000000.0
2007-05-11 11:41:00,1.1131,1.1131,1.11285,1.113,258300000.0
2007-05-11 11:42:00,1.11295,1.113,1.11285,1.11285,75500000.0
2007-05-11 11:43:00,1.1129,1.11295,1.1128,1.11295,157300001.0
2007-05-11 11:44:00,1.11295,1.11295,1.1129,1.1129,15200000.0
2007-05-11 11:45:00,1.1129,1.1131,1.1129,1.11305,776399995.0
2007-05-11 11:46:00,1.11305,1.1132,1.113,1.113,212400000.0
2007-05-11 11:47:00,1.113,1.113,1.11275,1.1129,604199999.0
2007-05-11 11:48:00,1.1129,1.1131,1.11285,1.113,461100003.0
2007-05-11 11:49:00,1.113,1.11315,1.113,1.11315,552499996.0
2007-05-11 11:50:00,1.11315,1.1134,1.1131,1.1133,873300002.0
2007-05-11 11:51:00,1.1133,1.11345,1.1133,1.11335,182300001.0
2007-05-11 11:52:00,1.11335,1.11335,1.11335,1.11335,1600000.0
2007-05-11 11:53:00,1.11335,1.1135,1.11325,1.11325,128900000.0
2007-05-11 11:54:00,1.11325,1.11325,1.11325,1.11325,52000000.0
2007-05-11 11:55:00,1.11325,1.11325,1.113,1.1131,637200003.0
2007-05-11 11:56:00,1.1132,1.1135,1.1132,1.11335,239200000.0
2007-05-11 11:57:00,1.11335,1.11335,1.11335,1.11335,33600000.0
2007-05-11 11:58:00,1.11335,1.11335,1.1132,1.1132,152900003.0
2007-05-11 11:59:00,1.1132,1.1135,1.1131,1.1135,393099998.0
2007-05-11 12:00:00,1.1135,1.1135,1.11305,1.1131,710699997.0
2007-05-11 12:01:00,1.1131,1.1132,1.1131,1.1131,352900001.0
2007-05-11 12:02:00,1.1131,1.1132,1.11305,1.11315,431600002.0
2007-05-11 12:03:00,1.1132,1.1132,1.11315,1.11315,22400000.0
2007-05-11 12:04:00,1.11315,1.11325,1.11305,1.1132,279199995.0
2007-05-11 12:05:00,1.11286,1.11308,1.11267,1.11308,254900001.0
2007-05-11 12:06:00,1.1132,1.1132,1.1131,1.1132,63800000.0
2007-05-11 12:07:00,1.1132,1.1132,1.1131,1.1131,75799999.0
2007-05-11 12:08:00,1.1131,1.1131,1.11295,1.1131,686399996.0
2007-05-11 12:09:00,1.11305,1.1131,1.11305,1.11305,3600000.0
2007-05-11 12:10:00,1.11305,1.11305,1.113,1.113,25400000.0
2007-05-11 12:11:00,1.113,1.113,1.1129,1.1129,31000000.0
2007-05-11 12:12:00,1.1129,1.1129,1.1127,1.1127,265100000.0
2007-05-11 12:13:00,1.1128,1.1128,1.1128,1.1128,67900000.0
2007-05-11 12:14:00,1.1128,1.1128,1.11265,1.1127,148299999.0
2007-05-11 12:15:00,1.1127,1.1127,1.1126,1.1126,220200000.0
2007-05-11 12:16:00,1.1126,1.1126,1.1122,1.1122,294500000.0
2007-05-11 12:17:00,1.1122,1.1122,1.1121,1.1122,869100007.0
2007-05-11 12:18:00,1.1122,1.1122,1.1119,1.112,491000001.0
2007-05-11 12:19:00,1.112,1.1121,1.1116,1.1118,642899999.0
2007-05-11 12:20:00,1.1118,1.1119,1.1117,1.1119,670899997.0
2007-05-11 12:21:00,1.1119,1.1119,1.11185,1.1119,38200000.0
2007-05-11 12:22:00,1.1118,1.1118,1.1117,1.1117,330199996.0
2007-05-11 12:23:00,1.1117,1.1117,1.11165,1.11165,144500000.0
2007-05-11 12:24:00,1.11165,1.1117,1.1115,1.1116,938399995.0
2007-05-11 12:25:00,1.1116,1.1116,1.1116,1.1116,117200000.0
2007-05-11 12:26:00,1.1116,1.1116,1.1115,1.1116,487100000.0
2007-05-11 12:27:00,1.1116,1.1116,1.1115,1.1115,63900000.0
2007-05-11 12:28:00,1.11145,1.1116,1.11145,1.1116,197199999.0
2007-05-11 12:29:00,1.1116,1.1117,1.1116,1.1116,157300000.0
2007-05-11 12:30:00,1.1116,1.1116,1.1116,1.1116,200000.0
2007-05-11 12:31:00,1.1116,1.1116,1.1114,1.1114,108900002.0
2007-05-11 12:32:00,1.1115,1.1115,1.1114,1.1115,113900001.0
2007-05-11 12:33:00,1.1116,1.1116,1.1116,1.1116,27900000.0
2007-05-11 12:34:00,1.1116,1.1116,1.1114,1.1115,125700002.0
2007-05-11 12:35:00,1.1115,1.1115,1.1114,1.1115,222800008.0
2007-05-11 12:36:00,1.1115,1.1115,1.1115,1.1115,86200000.0
2007-05-11 12:37:00,1.1115,1.1115,1.1115,1.1115,48500000.0
2007-05-11 12:38:00,1.1115,1.1115,1.1115,1.1115,25700000.0
2007-05-11 12:39:00,1.1115,1.1116,1.1115,1.1116,137600000.0
2007-05-11 12:40:00,1.1116,1.1119,1.1116,1.1119,528399999.0
2007-05-11 12:41:00,1.1119,1.1119,1.1116,1.1117,512900002.0
2007-05-11 12:42:00,1.1117,1.1117,1.1115,1.11155,660100002.0
2007-05-11 12:43:00,1.1116,1.1117,1.1116,1.1116,244800003.0
2007-05-11 12:44:00,1.1116,1.1116,1.11145,1.11145,405000000.0
2007-05-11 12:45:00,1.1115,1.1116,1.1115,1.1115,182000000.0
2007-05-11 12:46:00,1.1116,1.1116,1.1115,1.1115,206100001.0
2007-05-11 12:47:00,1.1115,1.1115,1.1115,1.1115,120000000.0
2007-05-11 12:48:00,1.1115,1.1115,1.1114,1.1114,221200001.0
2007-05-11 12:49:00,1.1114,1.1115,1.1114,1.1115,219799997.0
2007-05-11 12:50:00,1.1115,1.1117,1.11145,1.1117,1420000014.0
2007-05-11 12:51:00,1.1116,1.1117,1.1115,1.1117,478999998.0
2007-05-11 12:52:00,1.1117,1.1117,1.1117,1.1117,154000000.0
2007-05-11 12:53:00,1.1117,1.1117,1.1116,1.1117,192199998.0
2007-05-11 12:54:00,1.1117,1.112,1.1117,1.1119,538899996.0
2007-05-11 12:55:00,1.1119,1.112,1.1117,1.1119,1201499997.0
2007-05-11 12:56:00,1.1119,1.1119,1.1118,1.1118,945900002.0
2007-05-11 12:57:00,1.1118,1.1121,1.1118,1.1121,787100000.0
2007-05-11 12:58:00,1.112,1.1121,1.1118,1.1119,595199999.0
2007-05-11 12:59:00,1.1118,1.1125,1.1118,1.1124,659199999.0
2007-05-11 13:00:00,1.1124,1.1162,1.1124,1.1153,1010400000.0
2007-05-11 13:01:00,1.1153,1.1161,1.1152,1.1159,1372600001.0
2007-05-11 13:02:00,1.1158,1.1159,1.1156,1.1157,1263199997.0
2007-05-11 13:03:00,1.1157,1.1159,1.1156,1.1156,1576199995.0
2007-05-11 13:04:00,1.1156,1.1159,1.1155,1.1159,2144299999.0
2007-05-11 13:05:00,1.1157,1.1165,1.1157,1.1162,2016599995.0
2007-05-11 13:06:00,1.1162,1.1167,1.1162,1.11645,2016599995.0
2007-05-11 13:07:00,1.1164,1.1166,1.1162,1.1165,2097899991.0
2007-05-11 13:08:00,1.1165,1.1168,1.1163,1.1167,1487399995.0
2007-05-11 13:09:00,1.1167,1.1168,1.1164,1.1164,890199999.0
2007-05-11 13:10:00,1.11645,1.11655,1.11635,1.1165,366499997.0
2007-05-11 13:11:00,1.11635,1.1164,1.11605,1.11615,541700004.0
2007-05-11 13:12:00,1.11615,1.1162,1.11605,1.1161,637199994.0
2007-05-11 13:13:00,1.11615,1.1162,1.1158,1.1159,683900005.0
2007-05-11 13:14:00,1.11595,1.11605,1.11585,1.1159,846699999.0
2007-05-11 13:15:00,1.11595,1.11595,1.11575,1.1159,335099996.0
2007-05-11 13:16:00,1.1159,1.11595,1.1157,1.1159,512900001.0
2007-05-11 13:17:00,1.1159,1.11665,1.1158,1.11645,726899994.0
2007-05-11 13:18:00,1.1164,1.11645,1.116,1.1161,1121199986.0
2007-05-11 13:19:00,1.1161,1.1165,1.1161,1.1163,1493300008.0
2007-05-11 13:20:00,1.1163,1.11645,1.1162,1.1163,510200005.0
2007-05-11 13:21:00,1.1163,1.11635,1.11625,1.11635,346300001.0
2007-05-11 13:22:00,1.1164,1.1164,1.11605,1.11615,548099997.0
2007-05-11 13:23:00,1.11615,1.11635,1.11615,1.11625,232600000.0
2007-05-11 13:24:00,1.11625,1.11635,1.11615,1.1162,420200002.0
2007-05-11 13:25:00,1.11615,1.11625,1.1161,1.11615,193800001.0
2007-05-11 13:26:00,1.11615,1.11615,1.11605,1.11605,363500000.0
2007-05-11 13:27:00,1.11605,1.1161,1.11585,1.11595,541000000.0
2007-05-11 13:28:00,1.11595,1.1162,1.1159,1.11605,406100003.0
2007-05-11 13:29:00,1.1161,1.1163,1.11605,1.1162,227100000.0
2007-05-11 13:30:00,1.1162,1.1165,1.11605,1.11625,1315199998.0
2007-05-11 13:31:00,1.11625,1.1163,1.116,1.1161,1316099993.0
2007-05-11 13:32:00,1.11605,1.11615,1.11595,1.11605,319799999.0
2007-05-11 13:33:00,1.11605,1.11605,1.11585,1.116,556799999.0
2007-05-11 13:34:00,1.1159,1.116,1.1158,1.11585,486699999.0
2007-05-11 13:35:00,1.1159,1.11595,1.11585,1.1159,91800000.0
2007-05-11 13:36:00,1.1159,1.1159,1.11575,1.1159,16300000.0
2007-05-11 13:37:00,1.1159,1.1159,1.11555,1.11565,444599999.0
2007-05-11 13:38:00,1.11565,1.11575,1.11555,1.1157,337300000.0
2007-05-11 13:39:00,1.1157,1.1157,1.1155,1.11555,110700000.0
2007-05-11 13:40:00,1.1155,1.11555,1.11545,1.11545,331000001.0
2007-05-11 13:41:00,1.11545,1.11555,1.1154,1.1154,296300001.0
2007-05-11 13:42:00,1.11545,1.11545,1.11525,1.11525,188400001.0
2007-05-11 13:43:00,1.11525,1.11525,1.1152,1.1152,233800000.0
2007-05-11 13:44:00,1.1152,1.11525,1.11515,1.11525,222700000.0
2007-05-11 13:45:00,1.1152,1.11555,1.1152,1.11555,195500001.0
2007-05-11 13:46:00,1.11555,1.11565,1.1153,1.1153,286400000.0
2007-05-11 13:47:00,1.1153,1.1153,1.1153,1.1153,1634300017.0
2007-05-11 13:48:00,1.1153,1.11545,1.1153,1.11545,133400000.0
2007-05-11 13:49:00,1.11545,1.1155,1.1154,1.1155,240700000.0
2007-05-11 13:50:00,1.1155,1.11565,1.1154,1.11565,190799995.0
2007-05-11 13:51:00,1.11565,1.11565,1.1154,1.1156,317199996.0
2007-05-11 13:52:00,1.1156,1.1156,1.11535,1.11535,314799997.0
2007-05-11 13:53:00,1.11535,1.11555,1.11535,1.1155,143100000.0
2007-05-11 13:54:00,1.1155,1.1155,1.11505,1.1151,252500000.0
2007-05-11 13:55:00,1.1151,1.11525,1.11505,1.11525,103600000.0
2007-05-11 13:56:00,1.11525,1.11525,1.1152,1.1152,116500000.0
2007-05-11 13:57:00,1.11525,1.11525,1.1151,1.1152,124900000.0
2007-05-11 13:58:00,1.1152,1.11525,1.11505,1.11505,440499998.0
2007-05-11 13:59:00,1.1151,1.11525,1.11505,1.11515,207600000.0
2007-05-11 14:00:00,1.11515,1.11525,1.1151,1.11525,162799999.0
2007-05-11 14:01:00,1.11525,1.11535,1.1152,1.11535,353800000.0
2007-05-11 14:02:00,1.1154,1.1154,1.1154,1.1154,8000000.0
2007-05-11 14:03:00,1.1154,1.1155,1.11535,1.1155,143200000.0
2007-05-11 14:04:00,1.1155,1.1155,1.1154,1.11545,166600000.0
2007-05-11 14:05:00,1.11545,1.1156,1.1153,1.1156,782899996.0
2007-05-11 14:06:00,1.1156,1.1156,1.1154,1.1155,156500000.0
2007-05-11 14:07:00,1.1156,1.1156,1.115,1.11505,961099998.0
2007-05-11 14:08:00,1.1151,1.1151,1.1148,1.1149,777799992.0
2007-05-11 14:09:00,1.1149,1.1151,1.1148,1.115,1411399999.0
2007-05-11 14:10:00,1.115,1.115,1.1148,1.11485,881099994.0
2007-05-11 14:11:00,1.1149,1.1149,1.11465,1.11475,937599997.0
2007-05-11 14:12:00,1.1148,1.1148,1.1146,1.1147,417099997.0
2007-05-11 14:13:00,1.1148,1.11495,1.11475,1.11475,1197700005.0
2007-05-11 14:14:00,1.11475,1.11485,1.11475,1.1148,254500000.0
2007-05-11 14:15:00,1.1148,1.11485,1.11475,1.11475,243400000.0
2007-05-11 14:16:00,1.11475,1.11485,1.11465,1.11485,712500000.0
2007-05-11 14:17:00,1.11485,1.115,1.1148,1.115,388100005.0
2007-05-11 14:18:00,1.11495,1.1151,1.11495,1.115,425500002.0
2007-05-11 14:19:00,1.115,1.115,1.1149,1.115,66800000.0
2007-05-11 14:20:00,1.115,1.115,1.11455,1.1148,867499998.0
2007-05-11 14:21:00,1.1148,1.11485,1.11455,1.1148,1073799996.0
2007-05-11 14:22:00,1.1148,1.1149,1.11475,1.1148,857199996.0
2007-05-11 14:23:00,1.1148,1.1149,1.1146,1.1146,1023499999.0
2007-05-11 14:24:00,1.1146,1.11475,1.11445,1.11475,1618999988.0
2007-05-11 14:25:00,1.1147,1.1148,1.1146,1.11475,716600001.0
2007-05-11 14:26:00,1.11475,1.11475,1.11465,1.11465,795900012.0
2007-05-11 14:27:00,1.11465,1.1149,1.11465,1.1148,869499993.0
2007-05-11 14:28:00,1.1149,1.115,1.1147,1.1148,1218500010.0
2007-05-11 14:29:00,1.11475,1.1151,1.1147,1.1147,386100001.0
2007-05-11 14:30:00,1.1147,1.1162,1.1146,1.1155,536600000.0
2007-05-11 14:31:00,1.11535,1.1162,1.11525,1.1155,714700003.0
2007-05-11 14:32:00,1.1155,1.11585,1.1154,1.1156,408600000.0
2007-05-11 14:33:00,1.1156,1.1158,1.1153,1.1156,1080800007.0
2007-05-11 14:34:00,1.1156,1.1158,1.11525,1.1155,1963100013.0
2007-05-11 14:35:00,1.1155,1.1157,1.1152,1.11525,1622900003.0
2007-05-11 14:36:00,1.11525,1.1153,1.11475,1.1152,1411399999.0
2007-05-11 14:37:00,1.11525,1.11525,1.1148,1.11485,886999997.0
2007-05-11 14:38:00,1.11485,1.1151,1.1148,1.11505,860399998.0
2007-05-11 14:39:00,1.1151,1.11515,1.11495,1.115,933100000.0
2007-05-11 14:40:00,1.115,1.1151,1.11485,1.115,1954699993.0
2007-05-11 14:41:00,1.115,1.1151,1.1149,1.1151,434399999.0
2007-05-11 14:42:00,1.1151,1.1153,1.115,1.1152,1165899997.0
2007-05-11 14:43:00,1.11515,1.1152,1.115,1.1151,788300003.0
2007-05-11 14:44:00,1.1151,1.1153,1.115,1.1151,683349174.0
2007-05-11 14:45:00,1.1151,1.1152,1.1151,1.1152,478300002.0
2007-05-11 14:46:00,1.1152,1.1152,1.11515,1.1152,68400000.0
2007-05-11 14:47:00,1.1152,1.1152,1.115,1.1151,2102999995.0
2007-05-11 14:48:00,1.1151,1.1153,1.1151,1.1152,2102999995.0
2007-05-11 14:49:00,1.1152,1.1154,1.1151,1.1152,1138000008.0
2007-05-11 14:50:00,1.1152,1.1153,1.1151,1.1153,452100000.0
2007-05-11 14:51:00,1.1153,1.1155,1.1152,1.1154,746700005.0
2007-05-11 14:52:00,1.1154,1.1155,1.1152,1.1152,334349999.0
2007-05-11 14:53:00,1.1152,1.1154,1.11515,1.11515,720849996.0
2007-05-11 14:54:00,1.1152,1.1153,1.1152,1.11525,302500001.0
2007-05-11 14:55:00,1.1153,1.1156,1.1153,1.11555,389499999.0
2007-05-11 14:56:00,1.1155,1.1156,1.11545,1.1155,1543600007.0
2007-05-11 14:57:00,1.11545,1.1155,1.1153,1.1155,878999997.0
2007-05-11 14:58:00,1.1154,1.1155,1.1154,1.1155,322799999.0
2007-05-11 14:59:00,1.1155,1.1155,1.115,1.115,1688800009.0
2007-05-11 15:00:00,1.115,1.1151,1.1148,1.1148,1336399991.0
2007-05-11 15:01:00,1.1146,1.1147,1.1141,1.1144,1183499996.0
2007-05-11 15:02:00,1.1145,1.1147,1.1143,1.1144,1183499996.0
2007-05-11 15:03:00,1.1144,1.1147,1.11435,1.1145,1965299997.0
2007-05-11 15:04:00,1.1145,1.1146,1.1144,1.1146,1335599998.0
2007-05-11 15:05:00,1.1145,1.1147,1.1145,1.1147,109800000.0
2007-05-11 15:06:00,1.1147,1.1147,1.1145,1.1145,713100000.0
2007-05-11 15:07:00,1.1145,1.1147,1.1145,1.1147,1052200001.0
2007-05-11 15:08:00,1.1147,1.1147,1.11455,1.1146,1380399985.0
2007-05-11 15:09:00,1.1146,1.1147,1.11455,1.1147,644699994.0
2007-05-11 15:10:00,1.1147,1.1147,1.1146,1.1147,471400000.0
2007-05-11 15:11:00,1.1147,1.1147,1.1147,1.1147,132399998.0
2007-05-11 15:12:00,1.1147,1.1149,1.11465,1.11485,228499999.0
2007-05-11 15:13:00,1.11485,1.115,1.11485,1.11485,38100000.0
2007-05-11 15:14:00,1.11485,1.115,1.1148,1.1149,794399994.0
2007-05-11 15:15:00,1.1148,1.1149,1.1147,1.1148,111300003.0
2007-05-11 15:16:00,1.1148,1.1149,1.1148,1.1149,421200003.0
2007-05-11 15:17:00,1.1149,1.115,1.1148,1.115,121000000.0
2007-05-11 15:18:00,1.115,1.115,1.1149,1.115,84200000.0
2007-05-11 15:19:00,1.115,1.115,1.11495,1.115,419100002.0
2007-05-11 15:20:00,1.115,1.1152,1.11495,1.1151,752400000.0
2007-05-11 15:21:00,1.1151,1.1152,1.1149,1.1152,797000001.0
2007-05-11 15:22:00,1.1152,1.1154,1.1151,1.1154,376800000.0
2007-05-11 15:23:00,1.1154,1.1155,1.1154,1.1155,219300000.0
2007-05-11 15:24:00,1.1154,1.1155,1.1153,1.1154,823099995.0
2007-05-11 15:25:00,1.1153,1.1155,1.11525,1.11525,786499997.0
2007-05-11 15:26:00,1.1153,1.1153,1.1152,1.1153,797899994.0
2007-05-11 15:27:00,1.11545,1.1156,1.11545,1.1156,236200000.0
2007-05-11 15:28:00,1.1156,1.1156,1.11545,1.1156,800900000.0
2007-05-11 15:29:00,1.1156,1.1162,1.1156,1.1161,2078200010.0
2007-05-11 15:30:00,1.1161,1.1162,1.116,1.1161,1502799996.0
2007-05-11 15:31:00,1.1161,1.1163,1.1161,1.1161,1380500002.0
2007-05-11 15:32:00,1.1161,1.1162,1.1161,1.1161,939600001.0
2007-05-11 15:33:00,1.1161,1.1161,1.11595,1.11595,517100000.0
2007-05-11 15:34:00,1.116,1.1161,1.1157,1.1158,914899998.0
2007-05-11 15:35:00,1.1158,1.1161,1.1156,1.1161,1127799999.0
2007-05-11 15:36:00,1.1161,1.1161,1.11575,1.1159,853199996.0
2007-05-11 15:37:00,1.11585,1.1159,1.1154,1.1155,1223999995.0
2007-05-11 15:38:00,1.1155,1.1157,1.11525,1.11525,708899997.0
2007-05-11 15:39:00,1.11525,1.11535,1.1151,1.1153,703400009.0
2007-05-11 15:40:00,1.1153,1.1153,1.115,1.11515,1096000007.0
2007-05-11 15:41:00,1.11515,1.1152,1.11505,1.1152,758900003.0
2007-05-11 15:42:00,1.1152,1.11535,1.11515,1.11515,101900000.0
2007-05-11 15:43:00,1.11515,1.11515,1.11495,1.115,151300000.0
2007-05-11 15:44:00,1.115,1.1151,1.11495,1.115,334900000.0
2007-05-11 15:45:00,1.115,1.1151,1.11495,1.11505,587000003.0
2007-05-11 15:46:00,1.1151,1.11525,1.11495,1.11525,395399998.0
2007-05-11 15:47:00,1.11525,1.1155,1.11515,1.1155,982400000.0
2007-05-11 15:48:00,1.11545,1.1156,1.1152,1.11525,462200002.0
2007-05-11 15:49:00,1.1152,1.1155,1.1152,1.1154,382300001.0
2007-05-11 15:50:00,1.1154,1.1154,1.11515,1.11525,566600000.0
2007-05-11 15:51:00,1.1153,1.1154,1.11525,1.11525,108000000.0
2007-05-11 15:52:00,1.11525,1.1153,1.11505,1.11505,151700000.0
2007-05-11 15:53:00,1.1151,1.1151,1.1149,1.11495,383700003.0
2007-05-11 15:54:00,1.115,1.1151,1.1149,1.1151,701400002.0
2007-05-11 15:55:00,1.1151,1.11515,1.11495,1.115,243799999.0
2007-05-11 15:56:00,1.11495,1.1151,1.11495,1.115,436900000.0
2007-05-11 15:57:00,1.115,1.1153,1.115,1.1152,720913518.0
2007-05-11 15:58:00,1.1152,1.11525,1.11515,1.1152,487300000.0
2007-05-11 15:59:00,1.1152,1.1153,1.115,1.1153,570900002.0
2007-05-11 16:00:00,1.1152,1.1155,1.1152,1.1154,596100004.0
2007-05-11 16:01:00,1.1154,1.11565,1.1154,1.11545,269800000.0
2007-05-11 16:02:00,1.11545,1.11545,1.11525,1.1153,314000000.0
2007-05-11 16:03:00,1.1153,1.1153,1.1152,1.11525,88800000.0
2007-05-11 16:04:00,1.11525,1.11545,1.115,1.115,763100000.0
2007-05-11 16:05:00,1.115,1.115,1.11485,1.11485,193900000.0
2007-05-11 16:06:00,1.11485,1.11485,1.11475,1.1148,46100000.0
2007-05-11 16:07:00,1.11475,1.1149,1.11475,1.11485,147900000.0
2007-05-11 16:08:00,1.11485,1.11485,1.1148,1.1148,43200000.0
2007-05-11 16:09:00,1.11485,1.11495,1.11475,1.11485,227999999.0
2007-05-11 16:10:00,1.11485,1.11485,1.11475,1.1148,83600000.0
2007-05-11 16:11:00,1.1148,1.11485,1.11475,1.1148,49400000.0
2007-05-11 16:12:00,1.1148,1.11485,1.11475,1.1148,93800000.0
2007-05-11 16:13:00,1.1148,1.11495,1.1148,1.11485,303800000.0
2007-05-11 16:14:00,1.11485,1.11485,1.1148,1.1148,38000000.0
2007-05-11 16:15:00,1.1148,1.115,1.1148,1.11485,147240000.0
2007-05-11 16:16:00,1.1149,1.1149,1.11475,1.1148,35300000.0
2007-05-11 16:17:00,1.1148,1.11485,1.11465,1.11475,428499999.0
2007-05-11 16:18:00,1.1147,1.11475,1.1146,1.11465,304500000.0
2007-05-11 16:19:00,1.11465,1.1147,1.11465,1.1147,85099999.0
2007-05-11 16:20:00,1.11475,1.11475,1.1147,1.11475,59600000.0
2007-05-11 16:21:00,1.11475,1.11475,1.11455,1.11455,176200000.0
2007-05-11 16:22:00,1.11455,1.11455,1.11425,1.1145,809000003.0
2007-05-11 16:23:00,1.11455,1.11455,1.1143,1.1144,358299999.0
2007-05-11 16:24:00,1.11435,1.1144,1.11435,1.11435,27200000.0
2007-05-11 16:25:00,1.1143,1.11445,1.11425,1.11425,570700002.0
2007-05-11 16:26:00,1.1142,1.1144,1.11395,1.114,818000002.0
2007-05-11 16:27:00,1.114,1.114,1.1137,1.114,1143799998.0
2007-05-11 16:28:00,1.114,1.1141,1.1138,1.1138,609200001.0
2007-05-11 16:29:00,1.1138,1.1141,1.11375,1.114,689100001.0
2007-05-11 16:30:00,1.114,1.11425,1.114,1.1141,1086600000.0
2007-05-11 16:31:00,1.1141,1.11415,1.1139,1.11405,479199997.0
2007-05-11 16:32:00,1.11405,1.11415,1.1139,1.114,549899999.0
2007-05-11 16:33:00,1.114,1.1141,1.1139,1.11395,1095100002.0
2007-05-11 16:34:00,1.11395,1.11405,1.1139,1.11405,181000000.0
2007-05-11 16:35:00,1.11405,1.11405,1.11375,1.11385,143500000.0
2007-05-11 16:36:00,1.1138,1.11385,1.11375,1.11385,99400000.0
2007-05-11 16:37:00,1.11385,1.11385,1.11375,1.1138,128500001.0
2007-05-11 16:38:00,1.11375,1.11375,1.1135,1.1135,860499998.0
2007-05-11 16:39:00,1.1135,1.1137,1.1134,1.1136,2055700005.0
2007-05-11 16:40:00,1.11355,1.1138,1.11355,1.1138,271000000.0
2007-05-11 16:41:00,1.1138,1.1139,1.1136,1.1138,435600002.0
2007-05-11 16:42:00,1.1138,1.1138,1.1136,1.11365,148900001.0
2007-05-11 16:43:00,1.11365,1.11365,1.1135,1.11355,286900001.0
2007-05-11 16:44:00,1.11355,1.11365,1.11335,1.1135,166600001.0
2007-05-11 16:45:00,1.1135,1.11355,1.11345,1.11345,178600000.0
2007-05-11 16:46:00,1.1135,1.11355,1.11345,1.11345,238499999.0
2007-05-11 16:47:00,1.1135,1.1135,1.11345,1.1135,421600005.0
2007-05-11 16:48:00,1.1135,1.1135,1.1131,1.1133,598399995.0
2007-05-11 16:49:00,1.1133,1.1133,1.1132,1.1132,228700000.0
2007-05-11 16:50:00,1.1132,1.11345,1.1132,1.11335,201300000.0
2007-05-11 16:51:00,1.11335,1.11345,1.1133,1.11335,239800001.0
2007-05-11 16:52:00,1.11335,1.1135,1.1132,1.1132,264799997.0
2007-05-11 16:53:00,1.1132,1.1133,1.113,1.1131,1229899994.0
2007-05-11 16:54:00,1.1131,1.1133,1.1131,1.1133,102100000.0
2007-05-11 16:55:00,1.1133,1.1133,1.1132,1.1132,72399999.0
2007-05-11 16:56:00,1.11325,1.11335,1.11325,1.1133,108900000.0
2007-05-11 16:57:00,1.11325,1.1134,1.1132,1.1133,193500001.0
2007-05-11 16:58:00,1.1133,1.11365,1.11325,1.1136,544999997.0
2007-05-11 16:59:00,1.11355,1.11405,1.11355,1.11385,654400000.0
2007-05-11 17:00:00,1.1139,1.1139,1.1136,1.11365,390399997.0
2007-05-11 17:01:00,1.1136,1.11375,1.11355,1.1136,530600000.0
2007-05-11 17:02:00,1.1136,1.11385,1.11355,1.1138,416299999.0
2007-05-11 17:03:00,1.1138,1.11385,1.1138,1.1138,83600000.0
2007-05-11 17:04:00,1.1138,1.114,1.1138,1.1138,322499999.0
2007-05-11 17:05:00,1.1138,1.11385,1.11375,1.11385,79200000.0
2007-05-11 17:06:00,1.11385,1.11385,1.11375,1.1138,101600000.0
2007-05-11 17:07:00,1.1138,1.11385,1.1138,1.1138,132400000.0
2007-05-11 17:08:00,1.1138,1.11385,1.11375,1.11375,65400000.0
2007-05-11 17:09:00,1.11375,1.11375,1.11355,1.11355,427300001.0
2007-05-11 17:10:00,1.1135,1.1135,1.11345,1.1135,91100000.0
2007-05-11 17:11:00,1.1135,1.1135,1.1135,1.1135,58200000.0
2007-05-11 17:12:00,1.1135,1.1136,1.1135,1.11355,187400000.0
2007-05-11 17:13:00,1.1135,1.1136,1.1135,1.1136,327600001.0
2007-05-11 17:14:00,1.1136,1.1137,1.11355,1.1137,397900000.0
2007-05-11 17:15:00,1.1137,1.1137,1.1135,1.1135,455799999.0
2007-05-11 17:16:00,1.11345,1.11355,1.11345,1.11355,86300000.0
2007-05-11 17:17:00,1.1135,1.11355,1.11345,1.11345,158700002.0
2007-05-11 17:18:00,1.11345,1.11345,1.11345,1.11345,40000000.0
2007-05-11 17:19:00,1.11345,1.1135,1.1134,1.1134,111100000.0
2007-05-11 17:20:00,1.11345,1.11345,1.11345,1.11345,3200000.0
2007-05-11 17:21:00,1.11345,1.1135,1.1134,1.1135,464599999.0
2007-05-11 17:22:00,1.1134,1.11355,1.1134,1.11345,193999999.0
2007-05-11 17:23:00,1.11345,1.1136,1.11345,1.11345,279700000.0
2007-05-11 17:24:00,1.11345,1.11345,1.1132,1.1132,211500000.0
2007-05-11 17:25:00,1.1132,1.1133,1.1131,1.1132,632100002.0
2007-05-11 17:26:00,1.1132,1.1133,1.1132,1.1133,56800000.0
2007-05-11 17:27:00,1.1133,1.1133,1.1132,1.1132,111700003.0
2007-05-11 17:28:00,1.1132,1.1133,1.1131,1.1131,188700000.0
2007-05-11 17:29:00,1.1131,1.1131,1.11305,1.11305,116800000.0
2007-05-11 17:30:00,1.11305,1.11315,1.113,1.113,200300004.0
2007-05-11 17:31:00,1.1129,1.1129,1.1124,1.1125,711799998.0
2007-05-11 17:32:00,1.1125,1.1125,1.11225,1.1123,496800001.0
2007-05-11 17:33:00,1.1123,1.11235,1.1122,1.1122,468700000.0
2007-05-11 17:34:00,1.1122,1.1123,1.1121,1.1122,650399999.0
2007-05-11 17:35:00,1.1122,1.1122,1.11205,1.1122,258399996.0
2007-05-11 17:36:00,1.1122,1.1122,1.1121,1.1121,370000000.0
2007-05-11 17:37:00,1.1121,1.1123,1.11205,1.1123,443000004.0
2007-05-11 17:38:00,1.1123,1.1124,1.1122,1.1124,318800003.0
2007-05-11 17:39:00,1.1124,1.1125,1.1122,1.11245,894600004.0
2007-05-11 17:40:00,1.11245,1.1126,1.1124,1.11255,246899998.0
2007-05-11 17:41:00,1.1126,1.1126,1.11255,1.11255,172300000.0
2007-05-11 17:42:00,1.11255,1.1126,1.11255,1.1126,130200000.0
2007-05-11 17:43:00,1.1126,1.1127,1.1125,1.1125,459199996.0
2007-05-11 17:44:00,1.1125,1.11265,1.1125,1.1126,72800000.0
2007-05-11 17:45:00,1.1126,1.11265,1.11255,1.11265,233100002.0
2007-05-11 17:46:00,1.11265,1.1131,1.11265,1.1131,1930400012.0
2007-05-11 17:47:00,1.1131,1.11315,1.113,1.113,407700001.0
2007-05-11 17:48:00,1.113,1.113,1.11275,1.1128,1033699983.0
2007-05-11 17:49:00,1.1128,1.11285,1.1126,1.1127,397299998.0
2007-05-11 17:50:00,1.1127,1.1127,1.11255,1.1127,513700005.0
2007-05-11 17:51:00,1.1127,1.1127,1.11265,1.11265,89800000.0
2007-05-11 17:52:00,1.1127,1.1127,1.1126,1.1126,531299997.0
2007-05-11 17:53:00,1.1126,1.1128,1.1126,1.1128,193600000.0
2007-05-11 17:54:00,1.1128,1.1128,1.1127,1.1128,128300001.0
2007-05-11 17:55:00,1.1128,1.113,1.11275,1.113,317100002.0
2007-05-11 17:56:00,1.113,1.1131,1.11295,1.113,537800001.0
2007-05-11 17:57:00,1.113,1.1132,1.113,1.1131,744100003.0
2007-05-11 17:58:00,1.1132,1.1133,1.11315,1.1132,717199999.0
2007-05-11 17:59:00,1.1132,1.1136,1.1132,1.1135,945800001.0
2007-05-11 18:00:00,1.1135,1.11355,1.1132,1.11325,1870599997.0
2007-05-11 18:01:00,1.1132,1.1132,1.113,1.11315,1355700002.0
2007-05-11 18:02:00,1.1131,1.11335,1.11305,1.1131,810300004.0
2007-05-11 18:03:00,1.1131,1.1131,1.11295,1.113,566900003.0
2007-05-11 18:04:00,1.113,1.113,1.11275,1.11285,862199999.0
2007-05-11 18:05:00,1.11285,1.113,1.1128,1.113,344500003.0
2007-05-11 18:06:00,1.113,1.113,1.1126,1.1126,688599999.0
2007-05-11 18:07:00,1.1126,1.1129,1.1126,1.1129,472299991.0
2007-05-11 18:08:00,1.1129,1.1129,1.1128,1.1129,57300000.0
2007-05-11 18:09:00,1.1129,1.1129,1.11275,1.11275,31700000.0
2007-05-11 18:10:00,1.11275,1.1128,1.11255,1.1127,631300009.0
2007-05-11 18:11:00,1.1127,1.1128,1.11265,1.11275,248800000.0
2007-05-11 18:12:00,1.1128,1.1128,1.1127,1.1128,184600002.0
2007-05-11 18:13:00,1.1128,1.11285,1.1128,1.11285,62400000.0
2007-05-11 18:14:00,1.11285,1.11285,1.11275,1.1128,20800000.0
2007-05-11 18:15:00,1.11295,1.1131,1.11295,1.113,635600000.0
2007-05-11 18:16:00,1.11295,1.1131,1.11295,1.1131,63899999.0
2007-05-11 18:17:00,1.1131,1.1132,1.1131,1.1132,152400000.0
2007-05-11 18:18:00,1.1131,1.1131,1.1129,1.113,301100002.0
2007-05-11 18:19:00,1.1131,1.1132,1.1131,1.1132,58900000.0
2007-05-11 18:20:00,1.1132,1.1132,1.1131,1.1132,116900000.0
2007-05-11 18:21:00,1.1132,1.1132,1.1132,1.1132,28000000.0
2007-05-11 18:22:00,1.1132,1.1132,1.11295,1.113,172700001.0
2007-05-11 18:23:00,1.113,1.1131,1.11295,1.11295,97400000.0
2007-05-11 18:24:00,1.113,1.1131,1.11295,1.113,99300003.0
2007-05-11 18:25:00,1.1131,1.1131,1.1131,1.1131,10000000.0
2007-05-11 18:26:00,1.1131,1.1131,1.113,1.113,114900000.0
2007-05-11 18:27:00,1.113,1.1131,1.113,1.1131,314200000.0
2007-05-11 18:28:00,1.1131,1.1131,1.113,1.1131,60200000.0
2007-05-11 18:29:00,1.1131,1.1131,1.11295,1.11305,554100014.0
2007-05-11 18:30:00,1.1131,1.1132,1.11305,1.1132,69400000.0
2007-05-11 18:31:00,1.1132,1.1132,1.1131,1.1131,226400000.0
2007-05-11 18:32:00,1.1131,1.1131,1.113,1.113,284600003.0
2007-05-11 18:33:00,1.113,1.113,1.113,1.113,599399995.0
2007-05-11 18:34:00,1.113,1.1132,1.113,1.1132,174699999.0
2007-05-11 18:35:00,1.1132,1.1132,1.1132,1.1132,44000000.0
2007-05-11 18:36:00,1.1132,1.1133,1.11315,1.1132,111400001.0
2007-05-11 18:37:00,1.1133,1.1135,1.1133,1.1134,302999999.0
2007-05-11 18:38:00,1.1134,1.1134,1.1131,1.11325,528499992.0
2007-05-11 18:39:00,1.11325,1.1133,1.1132,1.11325,94400000.0
2007-05-11 18:40:00,1.11325,1.11325,1.1132,1.1132,42900000.0
2007-05-11 18:41:00,1.1132,1.11325,1.11315,1.11315,96200000.0
2007-05-11 18:42:00,1.1132,1.1132,1.11305,1.11305,32000000.0
2007-05-11 18:43:00,1.11305,1.1131,1.11305,1.1131,27200000.0
2007-05-11 18:44:00,1.1131,1.1131,1.11305,1.11305,31830480.0
2007-05-11 18:45:00,1.1131,1.11325,1.1131,1.1132,415900000.0
2007-05-11 18:46:00,1.11325,1.11325,1.1131,1.1131,209200000.0
2007-05-11 18:47:00,1.1131,1.11335,1.1131,1.11325,433299996.0
2007-05-11 18:48:00,1.1133,1.1133,1.11315,1.11315,201700001.0
2007-05-11 18:49:00,1.1132,1.1132,1.11305,1.1131,224621920.0
2007-05-11 18:50:00,1.1131,1.1132,1.1131,1.1132,382399998.0
2007-05-11 18:51:00,1.1132,1.1132,1.1131,1.1131,99100001.0
2007-05-11 18:52:00,1.11315,1.11315,1.1131,1.11315,49100000.0
2007-05-11 18:53:00,1.11315,1.11315,1.1131,1.1131,555300001.0
2007-05-11 18:54:00,1.1131,1.1132,1.11305,1.1131,22930480.0
2007-05-11 18:55:00,1.11315,1.11315,1.11315,1.11315,5600000.0
2007-05-11 18:56:00,1.11315,1.1134,1.11315,1.1134,283499999.0
2007-05-11 18:57:00,1.1134,1.1134,1.1134,1.1134,114500000.0
2007-05-11 18:58:00,1.1134,1.1134,1.1134,1.1134,143200000.0
2007-05-11 18:59:00,1.1134,1.11385,1.1134,1.11375,480699998.0
2007-05-11 19:00:00,1.11375,1.1138,1.1136,1.1136,1371100000.0
2007-05-11 19:01:00,1.11365,1.1142,1.11365,1.11405,1179499996.0
2007-05-11 19:02:00,1.1141,1.1142,1.11405,1.1141,481100002.0
2007-05-11 19:03:00,1.1141,1.1142,1.1141,1.1141,63100000.0
2007-05-11 19:04:00,1.1141,1.1143,1.1141,1.1143,145299999.0
2007-05-11 19:05:00,1.1143,1.1144,1.1142,1.1143,336200000.0
2007-05-11 19:06:00,1.1142,1.1143,1.1142,1.1142,225100000.0
2007-05-11 19:07:00,1.1142,1.1142,1.1142,1.1142,16700001.0
2007-05-11 19:08:00,1.1143,1.1143,1.1143,1.1143,11600000.0
2007-05-11 19:09:00,1.1143,1.1143,1.1143,1.1143,20000000.0
2007-05-11 19:10:00,1.1143,1.1143,1.1143,1.1143,16000000.0
2007-05-11 19:11:00,1.1143,1.1143,1.1143,1.1143,12000000.0
2007-05-11 19:12:00,1.1143,1.1144,1.1143,1.11435,31100001.0
2007-05-11 19:13:00,1.11435,1.11435,1.11415,1.1142,146600003.0
2007-05-11 19:14:00,1.11415,1.1142,1.1141,1.1141,1188599995.0
2007-05-11 19:15:00,1.11415,1.11415,1.11415,1.11415,7900000.0
2007-05-11 19:16:00,1.11415,1.11415,1.11415,1.11415,5600000.0
2007-05-11 19:17:00,1.11415,1.11415,1.11395,1.114,447799994.0
2007-05-11 19:18:00,1.114,1.114,1.1137,1.1139,881799995.0
2007-05-11 19:19:00,1.1139,1.1139,1.11355,1.1136,369600005.0
2007-05-11 19:20:00,1.1136,1.1137,1.1136,1.1136,78900000.0
2007-05-11 19:21:00,1.1136,1.1137,1.11355,1.11355,63799999.0
2007-05-11 19:22:00,1.1135,1.11355,1.1135,1.11355,658200000.0
2007-05-11 19:23:00,1.1134,1.1134,1.1134,1.1134,1600000.0
2007-05-11 19:24:00,1.11342,1.11345,1.1134,1.11345,59700000.0
2007-05-11 19:25:00,1.1135,1.1135,1.1135,1.1135,260200000.0
2007-05-11 19:26:00,1.1135,1.1135,1.1135,1.1135,568400003.0
2007-05-11 19:27:00,1.1135,1.1135,1.1135,1.1135,302900004.0
2007-05-11 19:28:00,1.1135,1.1135,1.11345,1.1135,52300000.0
2007-05-11 19:29:00,1.1135,1.1135,1.11335,1.11335,344099986.0
2007-05-11 19:30:00,1.1134,1.1134,1.11325,1.11325,209099992.0
2007-05-11 19:31:00,1.11325,1.11345,1.11325,1.1134,409799994.0
2007-05-11 19:32:00,1.1134,1.1134,1.11325,1.1134,130599999.0
2007-05-11 19:33:00,1.1134,1.1134,1.1133,1.1134,87899999.0
2007-05-11 19:34:00,1.1134,1.1134,1.1134,1.1134,4900000.0
2007-05-11 19:35:00,1.1134,1.1134,1.1134,1.1134,10800000.0
2007-05-11 19:36:00,1.1134,1.1134,1.11325,1.11325,163799998.0
2007-05-11 19:37:00,1.11325,1.1134,1.11325,1.1134,154100003.0
2007-05-11 19:38:00,1.1134,1.11355,1.1134,1.1135,283800001.0
2007-05-11 19:39:00,1.11345,1.11365,1.11345,1.1136,589000009.0
2007-05-11 19:40:00,1.1136,1.11365,1.1136,1.11365,215399997.0
2007-05-11 19:41:00,1.1136,1.11365,1.11355,1.11365,343600003.0
2007-05-11 19:42:00,1.1136,1.11365,1.1136,1.1136,386200007.0
2007-05-11 19:43:00,1.11365,1.11375,1.1135,1.11365,279600000.0
2007-05-11 19:44:00,1.11365,1.11365,1.1134,1.1134,581300000.0
2007-05-11 19:45:00,1.1134,1.1134,1.1134,1.1134,610299989.0
2007-05-11 19:46:00,1.1134,1.1134,1.11325,1.1133,582600003.0
2007-05-11 19:47:00,1.1133,1.1133,1.1133,1.1133,67700000.0
2007-05-11 19:48:00,1.1133,1.1133,1.1133,1.1133,63700000.0
2007-05-11 19:49:00,1.1133,1.11335,1.1133,1.1133,71700000.0
2007-05-11 19:50:00,1.1133,1.11335,1.11325,1.1133,49600000.0
2007-05-11 19:51:00,1.1133,1.1133,1.1133,1.1133,81199996.0
2007-05-11 19:52:00,1.1133,1.1133,1.11325,1.11325,78000000.0
2007-05-11 19:53:00,1.1133,1.1133,1.1133,1.1133,36599998.0
2007-05-11 19:54:00,1.1133,1.1134,1.11325,1.11325,635799995.0
2007-05-11 19:55:00,1.11325,1.1134,1.11325,1.1134,233000003.0
2007-05-11 19:56:00,1.1134,1.1134,1.11325,1.1133,126200001.0
2007-05-11 19:57:00,1.1133,1.1133,1.1133,1.1133,102900000.0
2007-05-11 19:58:00,1.1133,1.11345,1.1133,1.1134,160299998.0
2007-05-11 19:59:00,1.1134,1.1134,1.11325,1.1133,100799999.0
2007-05-11 20:00:00,1.1133,1.11335,1.11315,1.11325,733799999.0
2007-05-11 20:01:00,1.1133,1.1133,1.1133,1.1133,79500000.0
2007-05-11 20:02:00,1.1133,1.11345,1.11305,1.1133,1170099993.0
2007-05-11 20:03:00,1.1133,1.1134,1.11325,1.1133,1210599994.0
2007-05-11 20:04:00,1.1134,1.1134,1.11335,1.11335,21200000.0
2007-05-11 20:05:00,1.11335,1.1134,1.1133,1.1133,166600002.0
2007-05-11 20:06:00,1.1133,1.1133,1.1131,1.1132,1301900009.0
2007-05-11 20:07:00,1.1132,1.1132,1.11315,1.11315,18400000.0
2007-05-11 20:08:00,1.11315,1.1132,1.1131,1.1132,45200001.0
2007-05-11 20:09:00,1.1132,1.1132,1.1132,1.1132,9600000.0
2007-05-11 20:10:00,1.1132,1.1132,1.1131,1.1132,68900000.0
2007-05-11 20:11:00,1.1132,1.1132,1.1132,1.1132,5200000.0
2007-05-11 20:12:00,1.1132,1.11325,1.11305,1.1131,492399998.0
2007-05-11 20:13:00,1.1131,1.1132,1.11305,1.1131,86699998.0
2007-05-11 20:14:00,1.1131,1.1132,1.1131,1.1132,112599997.0
2007-05-11 20:15:00,1.1132,1.1132,1.11305,1.1131,146799999.0
2007-05-11 20:16:00,1.11305,1.11315,1.11295,1.1131,556200000.0
2007-05-11 20:17:00,1.11315,1.11315,1.11315,1.11315,3200000.0
2007-05-11 20:18:00,1.1131,1.1131,1.113,1.113,282899999.0
2007-05-11 20:19:00,1.113,1.113,1.11295,1.11295,101600000.0
2007-05-11 20:20:00,1.11295,1.113,1.11295,1.113,23000000.0
2007-05-11 20:21:00,1.113,1.113,1.11275,1.11275,136200000.0
2007-05-11 20:22:00,1.1128,1.113,1.1128,1.11285,109000002.0
2007-05-11 20:23:00,1.11285,1.11285,1.11275,1.1128,256700002.0
2007-05-11 20:24:00,1.1129,1.1129,1.1124,1.1124,598699996.0
2007-05-11 20:25:00,1.1124,1.1125,1.11235,1.1124,492999990.0
2007-05-11 20:26:00,1.1125,1.1125,1.1125,1.1125,81199996.0
2007-05-11 20:27:00,1.1125,1.1126,1.1125,1.1125,1111199997.0
2007-05-11 20:28:00,1.1125,1.1126,1.1124,1.11245,684100000.0
2007-05-11 20:29:00,1.11245,1.11245,1.1123,1.1124,138300001.0
2007-05-11 20:30:00,1.1124,1.1124,1.1122,1.11225,409600007.0
2007-05-11 20:31:00,1.1123,1.1123,1.11225,1.1123,134800002.0
2007-05-11 20:32:00,1.1123,1.1124,1.11225,1.11225,14200000.0
2007-05-11 20:33:00,1.11225,1.1124,1.11225,1.1124,7900000.0
2007-05-11 20:34:00,1.1124,1.1124,1.11215,1.11215,74600002.0
2007-05-11 20:35:00,1.1122,1.1122,1.11215,1.1122,370499999.0
2007-05-11 20:36:00,1.1122,1.1122,1.11215,1.1122,33800000.0
2007-05-11 20:37:00,1.1122,1.1122,1.11215,1.11215,50800000.0
2007-05-11 20:38:00,1.1122,1.1122,1.1121,1.1122,160200001.0
2007-05-11 20:39:00,1.1123,1.1123,1.1122,1.1123,361000000.0
2007-05-11 20:40:00,1.1123,1.1123,1.1122,1.1122,323000003.0
2007-05-11 20:41:00,1.1122,1.1122,1.1121,1.1122,354000001.0
2007-05-11 20:42:00,1.1122,1.1122,1.112,1.1121,405899996.0
2007-05-11 20:43:00,1.1121,1.1121,1.11195,1.11195,456800005.0
2007-05-11 20:44:00,1.1121,1.1121,1.112,1.112,33500000.0
2007-05-11 20:45:00,1.112,1.1121,1.1118,1.1121,473300001.0
2007-05-11 20:46:00,1.1121,1.1126,1.1121,1.11245,523000002.0
2007-05-11 20:47:00,1.1125,1.1128,1.1124,1.11275,663300002.0
2007-05-11 20:48:00,1.1127,1.1128,1.11255,1.1127,793800007.0
2007-05-11 20:49:00,1.1128,1.1128,1.1126,1.1126,262700002.0
2007-05-11 20:50:00,1.1126,1.1127,1.1125,1.1126,676699996.0
2007-05-11 20:51:00,1.1125,1.1126,1.1125,1.1125,546199996.0
2007-05-11 20:52:00,1.1125,1.1126,1.1125,1.1126,57400000.0
2007-05-11 20:53:00,1.1124,1.1124,1.1124,1.1124,12800000.0
2007-05-11 20:54:00,1.1126,1.1127,1.1125,1.1125,458700006.0
2007-05-11 20:55:00,1.1126,1.1126,1.1125,1.1126,142100000.0
2007-05-11 20:56:00,1.1126,1.1126,1.1125,1.1126,190600005.0
2007-05-11 20:57:00,1.1126,1.1126,1.11225,1.11225,492299999.0
2007-05-11 20:58:00,1.11225,1.1125,1.11225,1.1125,320000005.0
2007-05-11 20:59:00,1.1125,1.1125,1.11235,1.1124,1144499999.0
2007-05-11 21:00:00,1.1124,1.1125,1.11225,1.1125,729100000.0
2007-05-11 21:01:00,1.1125,1.1125,1.1124,1.1125,128799999.0
2007-05-11 21:02:00,1.1125,1.1125,1.1125,1.1125,70099998.0
2007-05-11 21:03:00,1.1125,1.1125,1.11205,1.11205,1322799995.0
2007-05-11 21:04:00,1.1121,1.1121,1.11205,1.1121,199999999.0
2007-05-11 21:05:00,1.1121,1.1122,1.112,1.1121,686800007.0
2007-05-11 21:06:00,1.1122,1.1122,1.1122,1.1122,180300000.0
2007-05-11 21:07:00,1.1122,1.1122,1.1122,1.1122,52499998.0
2007-05-11 21:08:00,1.1122,1.1122,1.1121,1.1122,159900001.0
2007-05-11 21:09:00,1.1123,1.1124,1.1123,1.1123,316400001.0
2007-05-11 21:10:00,1.1123,1.1124,1.11225,1.11225,430900003.0
2007-05-11 21:11:00,1.1123,1.1123,1.1123,1.1123,47000000.0
2007-05-11 21:12:00,1.1123,1.1123,1.1123,1.1123,37400002.0
2007-05-11 21:13:00,1.1123,1.1124,1.1123,1.1123,228300001.0
2007-05-11 21:14:00,1.1123,1.1124,1.1123,1.1124,130699999.0
2007-05-11 21:15:00,1.1124,1.1124,1.1124,1.1124,4000000.0
2007-05-11 21:16:00,1.1123,1.1124,1.1123,1.1124,85299999.0
2007-05-11 21:17:00,1.1123,1.1124,1.1123,1.1123,587000004.0
2007-05-11 21:18:00,1.1123,1.1123,1.112,1.1121,240700002.0
2007-05-11 21:19:00,1.1122,1.1122,1.1121,1.1122,82800001.0
2007-05-11 21:20:00,1.1122,1.1122,1.1121,1.1122,265100005.0
2007-05-11 21:21:00,1.1122,1.1122,1.1122,1.1122,292299994.0
2007-05-11 21:22:00,1.1122,1.1122,1.1119,1.1119,226399997.0
2007-05-11 21:23:00,1.112,1.1122,1.112,1.112,1384199999.0
2007-05-11 21:24:00,1.112,1.112,1.1118,1.1119,609600003.0
2007-05-11 21:25:00,1.1119,1.1119,1.1118,1.1119,202799999.0
2007-05-11 21:26:00,1.1119,1.112,1.1119,1.112,426800000.0
2007-05-11 21:27:00,1.112,1.112,1.1117,1.1119,434599998.0
2007-05-11 21:28:00,1.1118,1.1119,1.1118,1.1118,407600002.0
2007-05-11 21:29:00,1.1118,1.1119,1.1118,1.1119,554999990.0
2007-05-11 21:30:00,1.112,1.112,1.112,1.112,248299997.0
2007-05-11 21:31:00,1.112,1.112,1.112,1.112,53200000.0
2007-05-11 21:32:00,1.112,1.112,1.1119,1.112,652500004.0
2007-05-11 21:33:00,1.112,1.112,1.112,1.112,146300004.0
2007-05-11 21:34:00,1.112,1.1121,1.1119,1.1121,644100011.0
2007-05-11 21:35:00,1.112,1.1121,1.1119,1.112,336399996.0
2007-05-11 21:36:00,1.112,1.1122,1.112,1.1122,349700003.0
2007-05-11 21:37:00,1.11192,1.11198,1.11192,1.11198,22800000.0
2007-05-11 21:38:00,1.1122,1.1122,1.1122,1.1122,263600004.0
2007-05-11 21:39:00,1.1122,1.1123,1.1121,1.1122,143700001.0
2007-05-11 21:40:00,1.1123,1.1123,1.1123,1.1123,194900001.0
2007-05-11 21:41:00,1.1123,1.1123,1.1123,1.1123,16100000.0
2007-05-11 21:42:00,1.1123,1.1123,1.1122,1.1123,335900000.0
2007-05-11 21:43:00,1.1123,1.1123,1.1123,1.1123,68200000.0
2007-05-11 21:44:00,1.1123,1.1124,1.1123,1.1124,204400000.0
2007-05-11 21:45:00,1.1124,1.1125,1.1124,1.1125,175999998.0
2007-05-11 21:46:00,1.1125,1.1125,1.1122,1.1123,347699998.0
2007-05-11 21:47:00,1.1123,1.1123,1.1123,1.1123,65199999.0
2007-05-11 21:48:00,1.1123,1.1123,1.1123,1.1123,33300000.0
2007-05-11 21:49:00,1.1123,1.1123,1.1121,1.1122,503899999.0
2007-05-11 21:50:00,1.1123,1.1123,1.1122,1.1122,160199999.0
2007-05-11 21:51:00,1.1122,1.1123,1.1122,1.1123,175999999.0
2007-05-11 21:52:00,1.11203,1.11208,1.11203,1.11208,68400002.0
2007-05-11 21:53:00,1.1123,1.1123,1.1123,1.1123,81700000.0
2007-05-11 21:54:00,1.1123,1.1123,1.1123,1.1123,123900000.0
2007-05-11 21:55:00,1.1123,1.1123,1.1123,1.1123,13500000.0
2007-05-11 21:56:00,1.11202,1.11215,1.11202,1.11211,20900000.0
2007-05-11 21:57:00,1.1123,1.1123,1.1122,1.1122,191600000.0
2007-05-11 21:58:00,1.1122,1.1122,1.1119,1.1119,108999999.0
2007-05-11 21:59:00,1.1122,1.1122,1.1122,1.1122,22400000.0
2007-05-11 22:00:00,1.1122,1.1122,1.1122,1.1122,1600000.0
2007-05-11 22:01:00,1.1122,1.1122,1.112,1.112,28000000.0
2007-05-11 22:02:00,1.1121,1.1121,1.1118,1.1119,249100000.0
2007-05-11 22:03:00,1.1119,1.1119,1.1116,1.1117,363100002.0
2007-05-11 22:04:00,1.1117,1.1117,1.11115,1.1112,758299997.0
2007-05-11 22:05:00,1.1112,1.1113,1.1111,1.1112,887799992.0
2007-05-11 22:06:00,1.1113,1.1113,1.111,1.1111,1399500005.0
2007-05-11 22:07:00,1.1111,1.1113,1.1111,1.1112,916299993.0
2007-05-11 22:08:00,1.1111,1.1112,1.1111,1.1111,607400000.0
2007-05-11 22:09:00,1.1111,1.1111,1.1106,1.1106,730399997.0
2007-05-11 22:10:00,1.1106,1.111,1.1106,1.1107,1019200006.0
2007-05-11 22:11:00,1.1107,1.1108,1.1104,1.1106,812000000.0
2007-05-11 22:12:00,1.1106,1.1106,1.1106,1.1106,261499997.0
2007-05-11 22:13:00,1.1107,1.1107,1.1106,1.1107,488199989.0
2007-05-11 22:14:00,1.1107,1.1109,1.1107,1.1107,565099999.0
2007-05-11 22:15:00,1.1107,1.1108,1.1106,1.1108,690700008.0
2007-05-11 22:16:00,1.1108,1.111,1.1108,1.1109,420900001.0
2007-05-11 22:17:00,1.1109,1.1109,1.1109,1.1109,8000000.0
2007-05-11 22:18:00,1.1109,1.111,1.1109,1.1109,176600001.0
2007-05-11 22:19:00,1.1109,1.111,1.1109,1.111,189000000.0
2007-05-11 22:20:00,1.111,1.111,1.1109,1.1109,130900000.0
2007-05-11 22:21:00,1.1109,1.1112,1.1109,1.1112,650499996.0
2007-05-11 22:22:00,1.1112,1.1112,1.11095,1.111,432400000.0
2007-05-11 22:23:00,1.1111,1.1111,1.111,1.111,64000000.0
2007-05-11 22:24:00,1.111,1.111,1.1109,1.1109,75700000.0
2007-05-11 22:25:00,1.1109,1.111,1.1109,1.111,187000000.0
2007-05-11 22:26:00,1.111,1.111,1.111,1.111,155200000.0
2007-05-11 22:27:00,1.111,1.111,1.1109,1.1109,56800000.0
2007-05-11 22:28:00,1.111,1.111,1.1109,1.1109,135700002.0
2007-05-11 22:29:00,1.111,1.111,1.111,1.111,24000000.0
2007-05-11 22:30:00,1.111,1.111,1.1109,1.1109,77100000.0
2007-05-11 22:31:00,1.1109,1.1109,1.1108,1.1108,88000000.0
2007-05-11 22:32:00,1.1108,1.1108,1.1102,1.1102,229300001.0
2007-05-11 22:33:00,1.1102,1.1106,1.1102,1.1106,456900003.0
2007-05-11 22:34:00,1.1105,1.1105,1.1104,1.1105,52000000.0
2007-05-11 22:35:00,1.1105,1.1105,1.1104,1.1105,86200000.0
2007-05-11 22:36:00,1.1105,1.1105,1.1105,1.1105,15200000.0
2007-05-11 22:37:00,1.1105,1.1105,1.1105,1.1105,28000000.0
2007-05-11 22:38:00,1.1104,1.1106,1.1104,1.1105,90199998.0
2007-05-11 22:39:00,1.1104,1.1105,1.1104,1.1104,82100001.0
2007-05-11 22:40:00,1.1105,1.1105,1.1102,1.1102,148200002.0
2007-05-11 22:41:00,1.1102,1.1104,1.11,1.1103,353300000.0
2007-05-11 22:42:00,1.1103,1.1103,1.1102,1.1103,24800000.0
2007-05-11 22:43:00,1.1103,1.1103,1.1102,1.1102,116000000.0
2007-05-11 22:44:00,1.1102,1.1103,1.1101,1.1103,252200000.0
2007-05-11 22:45:00,1.1103,1.1103,1.1101,1.1102,74100000.0
2007-05-11 22:46:00,1.1102,1.1103,1.1102,1.1103,82100000.0
2007-05-11 22:47:00,1.11005,1.11012,1.11005,1.11006,60800000.0
2007-05-11 22:48:00,1.1103,1.1103,1.11,1.1103,251500001.0
2007-05-11 22:49:00,1.1103,1.1103,1.1102,1.1102,177500001.0
2007-05-11 22:50:00,1.1102,1.1103,1.1102,1.1103,130600000.0
2007-05-11 22:51:00,1.1103,1.1103,1.1101,1.1101,138000000.0
2007-05-11 22:52:00,1.1102,1.1104,1.1102,1.1104,85300000.0
2007-05-11 22:53:00,1.1104,1.1104,1.1104,1.1104,86400000.0
2007-05-11 22:54:00,1.1104,1.1105,1.1104,1.1105,99500004.0
2007-05-11 22:55:00,1.1105,1.1106,1.1105,1.1106,153900000.0
2007-05-11 22:56:00,1.1107,1.1107,1.1107,1.1107,3200000.0
2007-05-11 22:57:00,1.1107,1.1107,1.1106,1.1106,61900001.0
2007-05-11 22:58:00,1.1107,1.1107,1.1106,1.1106,65300000.0
2007-05-11 22:59:00,1.1106,1.1106,1.1102,1.1103,74300000.0
2007-05-14 00:00:00,1.1108,1.1109,1.1108,1.1109,131800001.0
2007-05-14 00:06:00,1.1108,1.1117,1.1107,1.1108,131800001.0
2007-05-14 00:07:00,1.1109,1.1116,1.1109,1.1112,131800001.0
2007-05-14 00:08:00,1.1115,1.1116,1.1113,1.1116,131800001.0
2007-05-14 00:09:00,1.1115,1.1115,1.1115,1.1115,131800001.0
2007-05-14 00:10:00,1.1114,1.1114,1.1114,1.1114,131800001.0
2007-05-14 00:11:00,1.1115,1.1115,1.1114,1.1114,131800001.0
2007-05-14 00:13:00,1.1113,1.1113,1.1113,1.1113,131800001.0
2007-05-14 00:15:00,1.1114,1.1115,1.1114,1.1115,131800001.0
2007-05-14 00:16:00,1.1114,1.1115,1.1114,1.1114,131800001.0
2007-05-14 00:22:00,1.1113,1.1113,1.1113,1.1113,131800001.0
2007-05-14 00:24:00,1.1114,1.1114,1.1114,1.1114,131800001.0
2007-05-14 00:50:00,1.1113,1.1114,1.1113,1.1114,131800001.0
2007-05-14 00:51:00,1.1113,1.1113,1.1113,1.1113,131800001.0
2007-05-14 00:54:00,1.1114,1.1114,1.1113,1.1113,131800001.0
2007-05-14 00:55:00,1.1114,1.1114,1.1112,1.1112,131800001.0
2007-05-14 00:56:00,1.1113,1.1113,1.1111,1.1111,131800001.0
2007-05-14 00:57:00,1.1112,1.1113,1.1111,1.1112,131800001.0
2007-05-14 00:58:00,1.1113,1.1115,1.1113,1.1115,131800001.0
2007-05-14 01:02:00,1.1116,1.1116,1.1116,1.1116,131800001.0
2007-05-14 01:03:00,1.1115,1.1116,1.1115,1.1116,131800001.0
2007-05-14 01:04:00,1.1115,1.1115,1.1114,1.1114,131800001.0
2007-05-14 01:07:00,1.1113,1.1113,1.1113,1.1113,131800001.0
2007-05-14 01:10:00,1.1114,1.1114,1.1114,1.1114,131800001.0
2007-05-14 01:15:00,1.1113,1.1113,1.1113,1.1113,131800001.0
2007-05-14 01:18:00,1.1112,1.1112,1.1112,1.1112,131800001.0
2007-05-14 01:19:00,1.1113,1.1113,1.1111,1.1111,131800001.0
2007-05-14 01:21:00,1.111,1.111,1.111,1.111,131800001.0
2007-05-14 01:22:00,1.1109,1.111,1.1109,1.111,131800001.0
2007-05-14 01:23:00,1.1109,1.111,1.1108,1.1108,131800001.0
2007-05-14 01:24:00,1.111,1.111,1.1109,1.1109,131800001.0
2007-05-14 01:25:00,1.111,1.111,1.1109,1.1109,131800001.0
2007-05-14 01:26:00,1.111,1.111,1.1109,1.111,131800001.0
2007-05-14 01:27:00,1.1109,1.1109,1.1109,1.1109,131800001.0
2007-05-14 01:29:00,1.1108,1.1108,1.1108,1.1108,131800001.0
2007-05-14 01:30:00,1.1107,1.1109,1.1107,1.1108,131800001.0
2007-05-14 01:32:00,1.1106,1.1108,1.1106,1.1106,131800001.0
2007-05-14 01:36:00,1.1107,1.1107,1.1106,1.1106,131800001.0
2007-05-14 01:38:00,1.1107,1.1109,1.1107,1.1109,131800001.0
2007-05-14 01:40:00,1.1108,1.1108,1.1108,1.1108,131800001.0
2007-05-14 01:42:00,1.1109,1.1109,1.1108,1.1108,131800001.0
2007-05-14 01:43:00,1.1109,1.1109,1.1109,1.1109,131800001.0
2007-05-14 01:44:00,1.1107,1.1109,1.1107,1.1108,131800001.0
2007-05-14 01:45:00,1.1109,1.1109,1.1107,1.1108,131800001.0
2007-05-14 01:46:00,1.1107,1.1108,1.1107,1.1108,131800001.0
2007-05-14 01:49:00,1.1107,1.1109,1.1107,1.1109,131800001.0
2007-05-14 01:50:00,1.1108,1.1108,1.1105,1.1106,131800001.0
2007-05-14 01:51:00,1.1105,1.1107,1.1105,1.1106,131800001.0
2007-05-14 01:53:00,1.1107,1.1107,1.1107,1.1107,131800001.0
2007-05-14 01:56:00,1.1109,1.111,1.1109,1.111,131800001.0
2007-05-14 01:58:00,1.1111,1.1111,1.1111,1.1111,131800001.0
2007-05-14 01:59:00,1.1109,1.111,1.1108,1.1108,131800001.0
2007-05-14 02:00:00,1.1109,1.1111,1.1109,1.111,131800001.0
2007-05-14 02:01:00,1.111,1.111,1.1109,1.1109,78300000.0
2007-05-14 02:02:00,1.1109,1.111,1.1109,1.1109,149400001.0
2007-05-14 02:03:00,1.1109,1.111,1.1109,1.111,161600002.0
2007-05-14 02:04:00,1.111,1.111,1.111,1.111,57400000.0
2007-05-14 02:05:00,1.1111,1.1111,1.1111,1.1111,18300000.0
2007-05-14 02:06:00,1.1111,1.1111,1.1111,1.1111,6300000.0
2007-05-14 02:07:00,1.1111,1.1113,1.11095,1.11115,371400000.0
2007-05-14 02:08:00,1.1112,1.1112,1.11115,1.1112,188699993.0
2007-05-14 02:09:00,1.1112,1.1112,1.1112,1.1112,57200000.0
2007-05-14 02:10:00,1.11104,1.11115,1.11095,1.11105,79500001.0
2007-05-14 02:11:00,1.1112,1.1112,1.1112,1.1112,109600000.0
2007-05-14 02:12:00,1.1112,1.1112,1.11115,1.1112,124699997.0
2007-05-14 02:13:00,1.1111,1.11114,1.11093,1.11106,20000000.0
2007-05-14 02:14:00,1.1113,1.1114,1.1113,1.1114,146600000.0
2007-05-14 02:15:00,1.1115,1.1115,1.1115,1.1115,12000000.0
2007-05-14 02:16:00,1.11125,1.11125,1.11098,1.11116,63100000.0
2007-05-14 02:17:00,1.11114,1.11136,1.11111,1.11131,98799999.0
2007-05-14 02:18:00,1.1115,1.1115,1.1112,1.1112,199000004.0
2007-05-14 02:19:00,1.1113,1.1113,1.1112,1.1112,159500004.0
2007-05-14 02:20:00,1.1113,1.1113,1.1112,1.1112,57100000.0
2007-05-14 02:21:00,1.1113,1.1115,1.1113,1.1113,114400000.0
2007-05-14 02:22:00,1.11115,1.11115,1.11104,1.11109,43800001.0
2007-05-14 02:23:00,1.11126,1.11126,1.11112,1.11112,58299999.0
2007-05-14 02:24:00,1.1112,1.1112,1.11097,1.11097,49900002.0
2007-05-14 02:25:00,1.1113,1.1113,1.1113,1.1113,14300000.0
2007-05-14 02:26:00,1.11108,1.11117,1.11101,1.11117,92800000.0
2007-05-14 02:27:00,1.1114,1.1115,1.1114,1.1115,23700000.0
2007-05-14 02:28:00,1.1115,1.1115,1.1115,1.1115,39500000.0
2007-05-14 02:29:00,1.1115,1.1116,1.1115,1.1116,23900000.0
2007-05-14 02:30:00,1.11115,1.11123,1.11102,1.11103,42600000.0
2007-05-14 02:31:00,1.1115,1.1115,1.1113,1.1113,127900001.0
2007-05-14 02:32:00,1.1113,1.1115,1.1113,1.1115,233900000.0
2007-05-14 02:33:00,1.1115,1.1115,1.1114,1.1114,50000000.0
2007-05-14 02:34:00,1.1114,1.1115,1.11135,1.1115,53200000.0
2007-05-14 02:35:00,1.1115,1.1116,1.1114,1.1115,136200002.0
2007-05-14 02:36:00,1.1115,1.1116,1.1113,1.1113,240100000.0
2007-05-14 02:37:00,1.11087,1.11104,1.11087,1.11087,66200000.0
2007-05-14 02:38:00,1.11112,1.1113,1.11112,1.11127,32200000.0
2007-05-14 02:39:00,1.11093,1.11121,1.11093,1.11121,27500000.0
2007-05-14 02:40:00,1.11107,1.11116,1.11099,1.1111,65900000.0
2007-05-14 02:41:00,1.1113,1.1113,1.1113,1.1113,27200000.0
2007-05-14 02:42:00,1.1113,1.1113,1.1113,1.1113,44800000.0
2007-05-14 02:43:00,1.1113,1.1113,1.1113,1.1113,67200000.0
2007-05-14 02:44:00,1.11105,1.1111,1.11105,1.1111,49500000.0
2007-05-14 02:45:00,1.1111,1.11115,1.11105,1.11105,80600000.0
2007-05-14 02:46:00,1.11098,1.11111,1.11089,1.11106,23500000.0
2007-05-14 02:47:00,1.1113,1.1113,1.1113,1.1113,89600000.0
2007-05-14 02:48:00,1.1113,1.1113,1.1113,1.1113,44800000.0
2007-05-14 02:49:00,1.11098,1.11103,1.11097,1.11098,167100004.0
2007-05-14 02:50:00,1.111,1.111,1.111,1.111,21900000.0
2007-05-14 02:51:00,1.1113,1.1113,1.1111,1.1112,292100000.0
2007-05-14 02:52:00,1.1112,1.1112,1.1112,1.1112,7900000.0
2007-05-14 02:53:00,1.1112,1.1113,1.1112,1.1113,32700000.0
2007-05-14 02:54:00,1.1113,1.1113,1.1113,1.1113,224500000.0
2007-05-14 02:55:00,1.1113,1.1113,1.11125,1.11125,117100000.0
2007-05-14 02:56:00,1.1113,1.1113,1.1112,1.1113,27900000.0
2007-05-14 02:57:00,1.11094,1.1111,1.11087,1.11105,422099998.0
2007-05-14 02:58:00,1.11089,1.11113,1.11089,1.11112,115000000.0
2007-05-14 02:59:00,1.11105,1.11105,1.111,1.111,94000000.0
2007-05-14 03:00:00,1.11099,1.11107,1.11097,1.11097,155200000.0
2007-05-14 03:01:00,1.1113,1.1113,1.1113,1.1113,120300000.0
2007-05-14 03:02:00,1.1113,1.1113,1.1113,1.1113,92300000.0
2007-05-14 03:03:00,1.1113,1.1113,1.1113,1.1113,150700000.0
2007-05-14 03:04:00,1.1113,1.11145,1.1113,1.11145,26400000.0
2007-05-14 03:05:00,1.11145,1.11155,1.11145,1.11155,27900000.0
2007-05-14 03:06:00,1.11131,1.11148,1.1111,1.1111,159500000.0
2007-05-14 03:07:00,1.11125,1.11138,1.11124,1.11138,71200000.0
2007-05-14 03:08:00,1.11155,1.11155,1.1115,1.1115,17500000.0
2007-05-14 03:09:00,1.1112,1.11124,1.11107,1.1111,94700000.0
2007-05-14 03:10:00,1.1115,1.1115,1.1114,1.1114,86700000.0
2007-05-14 03:11:00,1.1114,1.1115,1.1114,1.1115,53499999.0
2007-05-14 03:12:00,1.1115,1.1115,1.11145,1.11145,4000000.0
2007-05-14 03:13:00,1.11126,1.11126,1.11113,1.11113,108000000.0
2007-05-14 03:14:00,1.1115,1.1115,1.1115,1.1115,10600000.0
2007-05-14 03:15:00,1.11099,1.11136,1.11099,1.11122,379600000.0
2007-05-14 03:16:00,1.11123,1.1113,1.11122,1.11125,87400000.0
2007-05-14 03:17:00,1.1115,1.1115,1.1115,1.1115,19300000.0
2007-05-14 03:18:00,1.1115,1.1115,1.1113,1.1114,78900000.0
2007-05-14 03:19:00,1.11109,1.11132,1.11105,1.11112,92100001.0
2007-05-14 03:20:00,1.1114,1.1114,1.11135,1.11135,24800000.0
2007-05-14 03:21:00,1.11112,1.11113,1.11107,1.11111,67800000.0
2007-05-14 03:22:00,1.1114,1.1115,1.1114,1.1115,76200000.0
2007-05-14 03:23:00,1.1115,1.11165,1.1115,1.11165,87800000.0
2007-05-14 03:24:00,1.1117,1.1117,1.11155,1.1116,83900000.0
2007-05-14 03:25:00,1.1116,1.1116,1.11125,1.11155,205299998.0
2007-05-14 03:26:00,1.1116,1.1116,1.11155,1.11155,20800000.0
2007-05-14 03:27:00,1.1116,1.1116,1.1116,1.1116,14400000.0
2007-05-14 03:28:00,1.11138,1.11142,1.11116,1.11131,104999997.0
2007-05-14 03:29:00,1.1116,1.1116,1.1116,1.1116,6900000.0
2007-05-14 03:30:00,1.1116,1.11175,1.11155,1.11165,145000000.0
2007-05-14 03:31:00,1.1117,1.1117,1.11155,1.1116,127400000.0
2007-05-14 03:32:00,1.11135,1.11145,1.11119,1.11137,288099997.0
2007-05-14 03:33:00,1.1116,1.1116,1.1116,1.1116,38400000.0
2007-05-14 03:34:00,1.1116,1.1116,1.1116,1.1116,38400000.0
2007-05-14 03:35:00,1.1116,1.1116,1.1116,1.1116,9600000.0
2007-05-14 03:36:00,1.1116,1.1116,1.1116,1.1116,72000000.0
2007-05-14 03:37:00,1.1116,1.1116,1.11155,1.11155,55400000.0
2007-05-14 03:38:00,1.1116,1.1116,1.1113,1.1115,250700000.0
2007-05-14 03:39:00,1.1115,1.1115,1.1114,1.1114,54300001.0
2007-05-14 03:40:00,1.1115,1.1116,1.1112,1.1112,382999998.0
2007-05-14 03:41:00,1.1113,1.1113,1.1112,1.1112,153999999.0
2007-05-14 03:42:00,1.1109,1.11135,1.11086,1.11135,68599999.0
2007-05-14 03:43:00,1.1113,1.11145,1.1112,1.11125,241499999.0
2007-05-14 03:44:00,1.11125,1.11125,1.11125,1.11125,16000000.0
2007-05-14 03:45:00,1.11097,1.11102,1.11094,1.11102,191299997.0
2007-05-14 03:46:00,1.111,1.111,1.11081,1.11081,133899999.0
2007-05-14 03:47:00,1.11085,1.11085,1.11085,1.11085,600000.0
2007-05-14 03:48:00,1.11107,1.11108,1.11099,1.11108,84200000.0
2007-05-14 03:49:00,1.1113,1.1113,1.1113,1.1113,11200000.0
2007-05-14 03:50:00,1.11115,1.11115,1.11091,1.11103,163899998.0
2007-05-14 03:51:00,1.11122,1.11122,1.1108,1.1108,105300001.0
2007-05-14 03:52:00,1.1114,1.11145,1.1113,1.1114,134600002.0
2007-05-14 03:53:00,1.1114,1.1114,1.11125,1.11125,41400000.0
2007-05-14 03:54:00,1.11123,1.11123,1.11089,1.11089,33300000.0
2007-05-14 03:55:00,1.1113,1.1113,1.1113,1.1113,15100000.0
2007-05-14 03:56:00,1.11102,1.11102,1.11094,1.11094,43700000.0
2007-05-14 03:57:00,1.11093,1.11106,1.11091,1.11106,36500000.0
2007-05-14 03:58:00,1.1113,1.1113,1.1113,1.1113,15100000.0
2007-05-14 03:59:00,1.11106,1.11113,1.11104,1.11109,367299999.0
2007-05-14 04:00:00,1.1113,1.1113,1.1113,1.1113,15100000.0
2007-05-14 04:01:00,1.11107,1.11115,1.11107,1.11107,32700000.0
2007-05-14 04:02:00,1.1113,1.1113,1.1112,1.1113,118700000.0
2007-05-14 04:03:00,1.1113,1.1113,1.11115,1.11115,37500000.0
2007-05-14 04:04:00,1.11115,1.1112,1.11115,1.1112,22300000.0
2007-05-14 04:05:00,1.1112,1.1112,1.1112,1.1112,60400000.0
2007-05-14 04:06:00,1.111,1.11104,1.11087,1.11087,25600000.0
2007-05-14 04:07:00,1.11125,1.1113,1.11125,1.1113,19000000.0
2007-05-14 04:08:00,1.11104,1.11113,1.11073,1.11073,293400000.0
2007-05-14 04:09:00,1.1111,1.11121,1.11091,1.11093,324600002.0
2007-05-14 04:10:00,1.1113,1.1113,1.1112,1.1112,62900000.0
2007-05-14 04:11:00,1.11108,1.11108,1.11073,1.11093,282400000.0
2007-05-14 04:12:00,1.1112,1.1112,1.1112,1.1112,83600000.0
2007-05-14 04:13:00,1.1112,1.1112,1.1112,1.1112,159900000.0
2007-05-14 04:14:00,1.11087,1.111,1.11074,1.11074,126300000.0
2007-05-14 04:15:00,1.11092,1.111,1.11076,1.11076,42000000.0
2007-05-14 04:16:00,1.1112,1.1112,1.111,1.111,349500000.0
2007-05-14 04:17:00,1.111,1.111,1.111,1.111,351199999.0
2007-05-14 04:18:00,1.111,1.111,1.111,1.111,250900000.0
2007-05-14 04:19:00,1.111,1.111,1.111,1.111,23900000.0
2007-05-14 04:20:00,1.111,1.111,1.111,1.111,143399999.0
2007-05-14 04:21:00,1.111,1.111,1.1107,1.1108,505300001.0
2007-05-14 04:22:00,1.11075,1.111,1.1106,1.1106,1051400000.0
2007-05-14 04:23:00,1.1107,1.1108,1.1107,1.1107,188300000.0
2007-05-14 04:24:00,1.1107,1.1107,1.1104,1.1105,704999996.0
2007-05-14 04:25:00,1.1105,1.1105,1.1104,1.1104,64800000.0
2007-05-14 04:26:00,1.1105,1.1105,1.1105,1.1105,11200000.0
2007-05-14 04:27:00,1.1105,1.1105,1.1104,1.1105,33600000.0
2007-05-14 04:28:00,1.11015,1.1102,1.11005,1.11017,37500000.0
2007-05-14 04:29:00,1.1105,1.1105,1.1105,1.1105,3200000.0
2007-05-14 04:30:00,1.1105,1.1105,1.1105,1.1105,8000000.0
2007-05-14 04:31:00,1.1105,1.11055,1.1105,1.11055,58500000.0
2007-05-14 04:32:00,1.11055,1.11055,1.1103,1.1103,48999999.0
2007-05-14 04:33:00,1.1103,1.1103,1.1102,1.1102,79200000.0
2007-05-14 04:34:00,1.1102,1.1102,1.1102,1.1102,11200000.0
2007-05-14 04:35:00,1.1102,1.1103,1.1101,1.1101,152800000.0
2007-05-14 04:36:00,1.1101,1.1102,1.1099,1.11,211399999.0
2007-05-14 04:37:00,1.1099,1.1099,1.10955,1.10955,925800000.0
2007-05-14 04:38:00,1.1096,1.11,1.10955,1.1099,684599992.0
2007-05-14 04:39:00,1.1099,1.11,1.10985,1.11,405499999.0
2007-05-14 04:40:00,1.11005,1.11005,1.11,1.11,97100000.0
2007-05-14 04:41:00,1.11,1.11,1.1099,1.1099,146400000.0
2007-05-14 04:42:00,1.1099,1.1103,1.1099,1.1103,299400002.0
2007-05-14 04:43:00,1.1101,1.1102,1.1101,1.1101,34800000.0
2007-05-14 04:44:00,1.1101,1.1102,1.11,1.11015,96300001.0
2007-05-14 04:45:00,1.11015,1.1102,1.11005,1.1102,126200000.0
2007-05-14 04:46:00,1.1102,1.1102,1.1102,1.1102,700000.0
2007-05-14 04:47:00,1.1102,1.1102,1.1102,1.1102,47100000.0
2007-05-14 04:48:00,1.1101,1.1101,1.1101,1.1101,19900000.0
2007-05-14 04:49:00,1.1101,1.1102,1.1101,1.1102,54200000.0
2007-05-14 04:50:00,1.1102,1.1102,1.1102,1.1102,400000.0
2007-05-14 04:51:00,1.1102,1.1102,1.1102,1.1102,16300000.0
2007-05-14 04:52:00,1.1102,1.1102,1.1101,1.1101,165100001.0
2007-05-14 04:53:00,1.1101,1.1101,1.11005,1.11005,44500000.0
2007-05-14 04:54:00,1.1101,1.1101,1.1101,1.1101,35000000.0
2007-05-14 04:55:00,1.11015,1.1102,1.11015,1.1102,22300000.0
2007-05-14 04:56:00,1.1102,1.1102,1.1102,1.1102,42700000.0
2007-05-14 04:57:00,1.1102,1.1102,1.10985,1.10985,275499999.0
2007-05-14 04:58:00,1.1099,1.11005,1.10985,1.11005,460400004.0
2007-05-14 04:59:00,1.11,1.11005,1.1096,1.1097,261999999.0
2007-05-14 05:00:00,1.1097,1.1097,1.10925,1.10925,836300001.0
2007-05-14 05:01:00,1.10925,1.1093,1.1087,1.10905,578600001.0
2007-05-14 05:02:00,1.10905,1.1091,1.1089,1.109,96000000.0
2007-05-14 05:03:00,1.1091,1.1093,1.1089,1.1093,362999998.0
2007-05-14 05:04:00,1.1093,1.1096,1.10925,1.1095,483599998.0
2007-05-14 05:05:00,1.1095,1.1095,1.10915,1.1092,257300001.0
2007-05-14 05:06:00,1.1092,1.10965,1.1092,1.1092,484600001.0
2007-05-14 05:07:00,1.1092,1.1092,1.1088,1.10885,220600001.0
2007-05-14 05:08:00,1.1088,1.10885,1.10865,1.10875,644399999.0
2007-05-14 05:09:00,1.1088,1.1088,1.1084,1.1084,973299999.0
2007-05-14 05:10:00,1.1084,1.1087,1.1083,1.1086,640399998.0
2007-05-14 05:11:00,1.1086,1.1088,1.1086,1.1088,123799999.0
2007-05-14 05:12:00,1.1088,1.1091,1.1088,1.1091,307600000.0
2007-05-14 05:13:00,1.1091,1.1091,1.10905,1.10905,175800000.0
2007-05-14 05:14:00,1.1091,1.1091,1.10905,1.10905,46000000.0
2007-05-14 05:15:00,1.1091,1.1091,1.10905,1.1091,161599999.0
2007-05-14 05:16:00,1.1091,1.1091,1.10895,1.10895,95699999.0
2007-05-14 05:17:00,1.109,1.1091,1.10895,1.1091,221000000.0
2007-05-14 05:18:00,1.1091,1.1091,1.1091,1.1091,9600000.0
2007-05-14 05:19:00,1.1091,1.1091,1.109,1.109,61400000.0
2007-05-14 05:20:00,1.109,1.1091,1.109,1.1091,47200000.0
2007-05-14 05:21:00,1.1091,1.1091,1.109,1.109,73900000.0
2007-05-14 05:22:00,1.109,1.109,1.10895,1.109,194400000.0
2007-05-14 05:23:00,1.10895,1.109,1.10895,1.10895,18300000.0
2007-05-14 05:24:00,1.10869,1.10874,1.10865,1.1087,124300000.0
2007-05-14 05:25:00,1.109,1.109,1.109,1.109,31000000.0
2007-05-14 05:26:00,1.109,1.1091,1.109,1.10905,23100000.0
2007-05-14 05:27:00,1.109,1.109,1.10895,1.10895,40000000.0
2007-05-14 05:28:00,1.10895,1.10895,1.1086,1.1089,198900000.0
2007-05-14 05:29:00,1.10895,1.10905,1.10855,1.10905,705400003.0
2007-05-14 05:30:00,1.1091,1.1091,1.1091,1.1091,90300002.0
2007-05-14 05:31:00,1.1091,1.1091,1.1091,1.1091,96700000.0
2007-05-14 05:32:00,1.1091,1.1091,1.109,1.109,174100000.0
2007-05-14 05:33:00,1.1086,1.10861,1.10851,1.10861,81899999.0
2007-05-14 05:34:00,1.109,1.109,1.1089,1.109,30900000.0
2007-05-14 05:35:00,1.10905,1.1091,1.10905,1.1091,104400000.0
2007-05-14 05:36:00,1.1092,1.1093,1.1092,1.1093,16700000.0
2007-05-14 05:37:00,1.1093,1.1098,1.1093,1.1097,202100000.0
2007-05-14 05:38:00,1.1097,1.1097,1.1095,1.1096,73700000.0
2007-05-14 05:39:00,1.1096,1.10965,1.1095,1.10965,76000000.0
2007-05-14 05:40:00,1.1097,1.1097,1.1097,1.1097,9700000.0
2007-05-14 05:41:00,1.1097,1.1097,1.1097,1.1097,45900000.0
2007-05-14 05:42:00,1.1097,1.1097,1.1097,1.1097,82400000.0
2007-05-14 05:43:00,1.1097,1.1097,1.1097,1.1097,36100000.0
2007-05-14 05:44:00,1.1097,1.1097,1.1097,1.1097,19200000.0
2007-05-14 05:45:00,1.10923,1.10958,1.10923,1.10958,105900002.0
2007-05-14 05:46:00,1.10947,1.10947,1.10936,1.10936,135100000.0
2007-05-14 05:47:00,1.1097,1.1099,1.1097,1.1099,174799999.0
2007-05-14 05:48:00,1.1099,1.11,1.1099,1.11,45400000.0
2007-05-14 05:49:00,1.11,1.11,1.10995,1.10995,40800000.0
2007-05-14 05:50:00,1.10995,1.10995,1.10995,1.10995,24000000.0
2007-05-14 05:51:00,1.10995,1.11,1.1097,1.1097,161499999.0
2007-05-14 05:52:00,1.1097,1.1098,1.1097,1.1097,145999999.0
2007-05-14 05:53:00,1.1097,1.1099,1.1097,1.1099,44700000.0
2007-05-14 05:54:00,1.10985,1.10985,1.10985,1.10985,28000000.0
2007-05-14 05:55:00,1.10985,1.10985,1.10985,1.10985,5600000.0
2007-05-14 05:56:00,1.10985,1.10985,1.10985,1.10985,22400000.0
2007-05-14 05:57:00,1.10985,1.1099,1.10985,1.1099,40800000.0
2007-05-14 05:58:00,1.1099,1.11,1.1098,1.1099,98200001.0
2007-05-14 05:59:00,1.10985,1.1099,1.10985,1.1099,6000000.0
2007-05-14 06:00:00,1.1099,1.11,1.10985,1.1099,115100001.0
2007-05-14 06:01:00,1.11,1.11,1.11,1.11,3400000.0
2007-05-14 06:02:00,1.10955,1.10966,1.10955,1.10956,300700001.0
2007-05-14 06:03:00,1.11,1.11,1.10985,1.1099,60000000.0
2007-05-14 06:04:00,1.1099,1.10995,1.1099,1.10995,53300000.0
2007-05-14 06:05:00,1.10995,1.10995,1.1099,1.1099,16700000.0
2007-05-14 06:06:00,1.1099,1.1099,1.1099,1.1099,144600000.0
2007-05-14 06:07:00,1.1099,1.11005,1.1099,1.11005,8500000.0
2007-05-14 06:08:00,1.11,1.11,1.1098,1.1099,65100000.0
2007-05-14 06:09:00,1.10962,1.10965,1.10949,1.10965,22600000.0
2007-05-14 06:10:00,1.10967,1.10967,1.10951,1.10966,221500000.0
2007-05-14 06:11:00,1.10964,1.10974,1.10964,1.10971,24100000.0
2007-05-14 06:12:00,1.11,1.11,1.1099,1.1099,136200000.0
2007-05-14 06:13:00,1.1099,1.11,1.1098,1.11,152299998.0
2007-05-14 06:14:00,1.1101,1.1106,1.1101,1.1104,995800001.0
2007-05-14 06:15:00,1.1104,1.1104,1.11,1.1101,216600001.0
2007-05-14 06:16:00,1.1101,1.1104,1.1101,1.1104,247600000.0
2007-05-14 06:17:00,1.1105,1.1105,1.1105,1.1105,200000.0
2007-05-14 06:18:00,1.1105,1.1105,1.1105,1.1105,28100000.0
2007-05-14 06:19:00,1.1105,1.1105,1.1105,1.1105,13800000.0
2007-05-14 06:20:00,1.11045,1.11045,1.11045,1.11045,5400000.0
2007-05-14 06:21:00,1.1105,1.1106,1.1105,1.1106,20100000.0
2007-05-14 06:22:00,1.1106,1.11065,1.1104,1.1104,107400000.0
2007-05-14 06:23:00,1.1104,1.1106,1.1104,1.1106,255199996.0
2007-05-14 06:24:00,1.11017,1.11025,1.11007,1.11025,360300006.0
2007-05-14 06:25:00,1.1106,1.11065,1.1106,1.11065,80600000.0
2007-05-14 06:26:00,1.11023,1.11039,1.11015,1.11024,597400016.0
2007-05-14 06:27:00,1.11065,1.11065,1.11065,1.11065,2400000.0
2007-05-14 06:28:00,1.1106,1.11065,1.1106,1.11065,27200000.0
2007-05-14 06:29:00,1.11065,1.11075,1.11065,1.11075,32000000.0
2007-05-14 06:30:00,1.11075,1.11075,1.11065,1.11065,60800000.0
2007-05-14 06:31:00,1.11065,1.1107,1.11065,1.1107,134500000.0
2007-05-14 06:32:00,1.1107,1.11075,1.1107,1.1107,87400000.0
2007-05-14 06:33:00,1.11044,1.11047,1.11033,1.11047,192599999.0
2007-05-14 06:34:00,1.11024,1.11044,1.11024,1.11034,291699994.0
2007-05-14 06:35:00,1.1107,1.1107,1.1107,1.1107,6400000.0
2007-05-14 06:36:00,1.1107,1.1107,1.1107,1.1107,45400000.0
2007-05-14 06:37:00,1.1107,1.1107,1.1106,1.1106,8200000.0
2007-05-14 06:38:00,1.1106,1.1106,1.1106,1.1106,6600000.0
2007-05-14 06:39:00,1.11065,1.11065,1.11065,1.11065,12800000.0
2007-05-14 06:40:00,1.11065,1.11065,1.1106,1.1106,37000000.0
2007-05-14 06:41:00,1.1106,1.1106,1.1106,1.1106,57100000.0
2007-05-14 06:42:00,1.1106,1.1107,1.1106,1.1107,8200000.0
2007-05-14 06:43:00,1.1107,1.1107,1.1107,1.1107,1500000.0
2007-05-14 06:44:00,1.11023,1.11033,1.11013,1.11014,475599999.0
2007-05-14 06:45:00,1.11035,1.11039,1.1103,1.11032,420800008.0
2007-05-14 06:46:00,1.1107,1.11075,1.1106,1.1106,30400000.0
2007-05-14 06:47:00,1.1106,1.1107,1.1106,1.1106,66100000.0
2007-05-14 06:48:00,1.11062,1.11062,1.11029,1.11029,55799999.0
2007-05-14 06:49:00,1.11042,1.11042,1.11009,1.11009,181000000.0
2007-05-14 06:50:00,1.1104,1.1104,1.11019,1.1103,155600001.0
2007-05-14 06:51:00,1.1107,1.1107,1.1106,1.1107,8700000.0
2007-05-14 06:52:00,1.1107,1.1107,1.1107,1.1107,300000.0
2007-05-14 06:53:00,1.1102,1.11038,1.11017,1.11017,65300000.0
2007-05-14 06:54:00,1.1107,1.1107,1.1106,1.1106,62400000.0
2007-05-14 06:55:00,1.1106,1.1106,1.1105,1.1105,65000000.0
2007-05-14 06:56:00,1.1105,1.1105,1.1105,1.1105,15100000.0
2007-05-14 06:57:00,1.11025,1.11028,1.11014,1.11027,614700001.0
2007-05-14 06:58:00,1.1105,1.1106,1.1105,1.1106,13100000.0
2007-05-14 06:59:00,1.1106,1.1106,1.1106,1.1106,2300000.0
2007-05-14 07:00:00,1.1105,1.1105,1.11045,1.1105,19900000.0
2007-05-14 07:01:00,1.1105,1.1105,1.1105,1.1105,44800000.0
2007-05-14 07:02:00,1.11024,1.11036,1.11024,1.11034,520200000.0
2007-05-14 07:03:00,1.11022,1.11031,1.1102,1.11029,627599998.0
2007-05-14 07:04:00,1.1105,1.1105,1.1105,1.1105,145600000.0
2007-05-14 07:05:00,1.1106,1.1106,1.11055,1.11055,4700000.0
2007-05-14 07:06:00,1.11022,1.11028,1.11005,1.11028,465299995.0
2007-05-14 07:07:00,1.1106,1.1106,1.1106,1.1106,15300000.0
2007-05-14 07:08:00,1.1106,1.1106,1.1106,1.1106,12800000.0
2007-05-14 07:09:00,1.11035,1.11046,1.11031,1.11039,68799999.0
2007-05-14 07:10:00,1.11042,1.11042,1.11017,1.11033,375400001.0
2007-05-14 07:11:00,1.11033,1.11035,1.11033,1.11033,125300000.0
2007-05-14 07:12:00,1.11033,1.11045,1.11013,1.11013,57500000.0
2007-05-14 07:13:00,1.11032,1.11047,1.1103,1.11047,182300000.0
2007-05-14 07:14:00,1.1106,1.1106,1.1106,1.1106,6600000.0
2007-05-14 07:15:00,1.11029,1.11037,1.11016,1.11037,65400000.0
2007-05-14 07:16:00,1.1106,1.1106,1.1106,1.1106,6700000.0
2007-05-14 07:17:00,1.11075,1.11075,1.11075,1.11075,12800000.0
2007-05-14 07:18:00,1.11052,1.11063,1.11037,1.11052,17300000.0
2007-05-14 07:19:00,1.11068,1.11068,1.11053,1.1106,25600000.0
2007-05-14 07:20:00,1.1108,1.1108,1.1107,1.1107,37400000.0
2007-05-14 07:21:00,1.1107,1.1109,1.1107,1.1109,97900001.0
2007-05-14 07:22:00,1.1109,1.1109,1.1108,1.1108,8000000.0
2007-05-14 07:23:00,1.1108,1.1108,1.1108,1.1108,7800000.0
2007-05-14 07:24:00,1.11059,1.11059,1.11043,1.11057,439499997.0
2007-05-14 07:25:00,1.1108,1.1108,1.1108,1.1108,8000000.0
2007-05-14 07:26:00,1.1108,1.111,1.1108,1.111,35200000.0
2007-05-14 07:27:00,1.11061,1.11061,1.11046,1.11046,321900000.0
2007-05-14 07:28:00,1.111,1.111,1.111,1.111,20300000.0
2007-05-14 07:29:00,1.111,1.1111,1.11095,1.1111,44100000.0
2007-05-14 07:30:00,1.111,1.11105,1.11095,1.11095,228600000.0
2007-05-14 07:31:00,1.11095,1.111,1.1108,1.1108,181200002.0
2007-05-14 07:32:00,1.11059,1.11066,1.1105,1.11056,110000000.0
2007-05-14 07:33:00,1.1108,1.1108,1.1107,1.1108,284300001.0
2007-05-14 07:34:00,1.1108,1.1109,1.1108,1.1109,134299999.0
2007-05-14 07:35:00,1.1109,1.1109,1.1109,1.1109,32100000.0
2007-05-14 07:36:00,1.1109,1.1109,1.1109,1.1109,10400000.0
2007-05-14 07:37:00,1.1109,1.11095,1.1109,1.11095,35800000.0
2007-05-14 07:38:00,1.11095,1.11105,1.11095,1.11105,10300000.0
2007-05-14 07:39:00,1.11105,1.1111,1.11105,1.1111,215600001.0
2007-05-14 07:40:00,1.1111,1.1111,1.11105,1.11105,59200000.0
2007-05-14 07:41:00,1.11105,1.1111,1.1108,1.1111,964000000.0
2007-05-14 07:42:00,1.1111,1.1111,1.11095,1.11095,10200000.0
2007-05-14 07:43:00,1.11095,1.111,1.11075,1.1108,95000000.0
2007-05-14 07:44:00,1.1108,1.1108,1.1108,1.1108,283699998.0
2007-05-14 07:45:00,1.11075,1.11075,1.11075,1.11075,27900000.0
2007-05-14 07:46:00,1.1108,1.1108,1.11075,1.1108,71300000.0
2007-05-14 07:47:00,1.1108,1.1108,1.1108,1.1108,33600000.0
2007-05-14 07:48:00,1.1108,1.1108,1.1108,1.1108,7200000.0
2007-05-14 07:49:00,1.11071,1.11071,1.11011,1.11011,19200000.0
2007-05-14 07:50:00,1.11052,1.11058,1.11052,1.11058,12800000.0
2007-05-14 07:51:00,1.1108,1.11095,1.1107,1.1107,254000000.0
2007-05-14 07:52:00,1.11075,1.1108,1.11075,1.1108,12800000.0
2007-05-14 07:53:00,1.1108,1.1108,1.11075,1.1108,31200000.0
2007-05-14 07:54:00,1.1108,1.1109,1.11075,1.1108,130099999.0
2007-05-14 07:55:00,1.1109,1.1109,1.1109,1.1109,1800000.0
2007-05-14 07:56:00,1.111,1.111,1.111,1.111,300000.0
2007-05-14 07:57:00,1.11086,1.11086,1.11076,1.11076,10400000.0
2007-05-14 07:58:00,1.1108,1.111,1.1108,1.11085,158600000.0
2007-05-14 07:59:00,1.11085,1.111,1.11085,1.111,96199999.0
2007-05-14 08:00:00,1.111,1.11105,1.1109,1.111,312900004.0
2007-05-14 08:01:00,1.111,1.1111,1.111,1.1111,64100000.0
2007-05-14 08:02:00,1.1111,1.1112,1.1111,1.1112,192000000.0
2007-05-14 08:03:00,1.1112,1.1112,1.1109,1.1109,20000000.0
2007-05-14 08:04:00,1.11049,1.11064,1.11038,1.11041,178500000.0
2007-05-14 08:05:00,1.1109,1.111,1.1109,1.111,27800000.0
2007-05-14 08:06:00,1.111,1.1113,1.111,1.1111,388300002.0
2007-05-14 08:07:00,1.11125,1.11135,1.11125,1.11135,40800000.0
2007-05-14 08:08:00,1.1114,1.1116,1.1114,1.1116,99400000.0
2007-05-14 08:09:00,1.1116,1.11165,1.1115,1.1116,28900000.0
2007-05-14 08:10:00,1.1115,1.1115,1.1114,1.1115,122500000.0
2007-05-14 08:11:00,1.1115,1.1115,1.1113,1.1113,100900000.0
2007-05-14 08:12:00,1.1113,1.1113,1.1112,1.1113,393799996.0
2007-05-14 08:13:00,1.11135,1.11145,1.11135,1.11145,32800000.0
2007-05-14 08:14:00,1.11145,1.11145,1.11145,1.11145,22400000.0
2007-05-14 08:15:00,1.11145,1.11145,1.11145,1.11145,6400000.0
2007-05-14 08:16:00,1.11145,1.1115,1.11145,1.1115,19600000.0
2007-05-14 08:17:00,1.1115,1.1115,1.11145,1.11145,12200000.0
2007-05-14 08:18:00,1.11145,1.11145,1.11145,1.11145,6400000.0
2007-05-14 08:19:00,1.1115,1.1115,1.1115,1.1115,600000.0
2007-05-14 08:20:00,1.11145,1.11145,1.1114,1.1114,125599998.0
2007-05-14 08:21:00,1.1114,1.1115,1.1114,1.1115,19499999.0
2007-05-14 08:22:00,1.1115,1.1115,1.1115,1.1115,12900000.0
2007-05-14 08:23:00,1.1115,1.1115,1.11135,1.1115,39200000.0
2007-05-14 08:24:00,1.1115,1.1116,1.1115,1.1116,24400000.0
2007-05-14 08:25:00,1.1116,1.1116,1.1116,1.1116,1200000.0
2007-05-14 08:26:00,1.1116,1.1116,1.1115,1.1115,31100000.0
2007-05-14 08:27:00,1.1115,1.1115,1.1114,1.1115,88400000.0
2007-05-14 08:28:00,1.1115,1.1115,1.1113,1.1114,241099998.0
2007-05-14 08:29:00,1.11135,1.1115,1.11135,1.1115,363600000.0
2007-05-14 08:30:00,1.11145,1.1115,1.11145,1.1115,97700000.0
2007-05-14 08:31:00,1.1115,1.1115,1.1115,1.1115,320700006.0
2007-05-14 08:32:00,1.1115,1.1116,1.11145,1.1116,295100000.0
2007-05-14 08:33:00,1.1116,1.1116,1.1115,1.11155,147899999.0
2007-05-14 08:34:00,1.1116,1.1116,1.1116,1.1116,3000000.0
2007-05-14 08:35:00,1.1116,1.1116,1.1115,1.1116,42199999.0
2007-05-14 08:36:00,1.1116,1.1116,1.1116,1.1116,2400000.0
2007-05-14 08:37:00,1.1116,1.1116,1.1116,1.1116,1500000.0
2007-05-14 08:38:00,1.1116,1.1116,1.1116,1.1116,473099999.0
2007-05-14 08:39:00,1.1117,1.1117,1.1116,1.1116,551700020.0
2007-05-14 08:40:00,1.1116,1.1116,1.1109,1.111,685699992.0
2007-05-14 08:41:00,1.111,1.11115,1.1109,1.1109,388799989.0
2007-05-14 08:42:00,1.1109,1.1109,1.1107,1.1108,210799998.0
2007-05-14 08:43:00,1.1108,1.1108,1.1108,1.1108,115499999.0
2007-05-14 08:44:00,1.1108,1.1108,1.1108,1.1108,39000000.0
2007-05-14 08:45:00,1.1108,1.1109,1.11075,1.1109,1242599996.0
2007-05-14 08:46:00,1.11095,1.111,1.1109,1.111,56500000.0
2007-05-14 08:47:00,1.11105,1.11115,1.111,1.11115,278800003.0
2007-05-14 08:48:00,1.11115,1.11115,1.1111,1.1111,116299997.0
2007-05-14 08:49:00,1.1111,1.1111,1.1111,1.1111,95400000.0
2007-05-14 08:50:00,1.1111,1.1111,1.11095,1.11095,290800000.0
2007-05-14 08:51:00,1.11095,1.111,1.1109,1.111,533200000.0
2007-05-14 08:52:00,1.111,1.1111,1.111,1.111,145599997.0
2007-05-14 08:53:00,1.111,1.111,1.111,1.111,46599998.0
2007-05-14 08:54:00,1.111,1.111,1.11095,1.11095,50599998.0
2007-05-14 08:55:00,1.111,1.1112,1.111,1.1112,99999999.0
2007-05-14 08:56:00,1.1112,1.1112,1.11115,1.1112,93100002.0
2007-05-14 08:57:00,1.1112,1.11125,1.1112,1.11125,201300009.0
2007-05-14 08:58:00,1.11108,1.11121,1.11081,1.11097,49740145.0
2007-05-14 08:59:00,1.1113,1.1114,1.1111,1.1114,461900001.0
2007-05-14 09:00:00,1.1115,1.1115,1.1112,1.11125,89800000.0
2007-05-14 09:01:00,1.11125,1.1114,1.11115,1.11135,454099997.0
2007-05-14 09:02:00,1.1114,1.1114,1.11125,1.11125,110800001.0
2007-05-14 09:03:00,1.11113,1.11129,1.11085,1.11085,111000000.0
2007-05-14 09:04:00,1.1113,1.1113,1.11125,1.11125,138000000.0
2007-05-14 09:05:00,1.1113,1.1113,1.11125,1.11125,78900000.0
2007-05-14 09:06:00,1.1113,1.1113,1.11125,1.11125,361300000.0
2007-05-14 09:07:00,1.11125,1.1113,1.11125,1.1113,128100000.0
2007-05-14 09:08:00,1.11079,1.11111,1.11079,1.11103,97500000.0
2007-05-14 09:09:00,1.1113,1.1113,1.11115,1.11115,223199993.0
2007-05-14 09:10:00,1.11115,1.1112,1.11115,1.11115,85099999.0
2007-05-14 09:11:00,1.1112,1.1112,1.1112,1.1112,43200000.0
2007-05-14 09:12:00,1.1112,1.1112,1.1109,1.111,438800002.0
2007-05-14 09:13:00,1.111,1.1111,1.1109,1.11095,273399998.0
2007-05-14 09:14:00,1.11095,1.1111,1.11095,1.1111,359699997.0
2007-05-14 09:15:00,1.1111,1.1112,1.1111,1.1112,45600000.0
2007-05-14 09:16:00,1.1112,1.1113,1.1112,1.1113,193200000.0
2007-05-14 09:17:00,1.1113,1.1113,1.1113,1.1113,14400000.0
2007-05-14 09:18:00,1.1113,1.1113,1.11125,1.11125,69600000.0
2007-05-14 09:19:00,1.11125,1.1113,1.11125,1.1113,96000000.0
2007-05-14 09:20:00,1.1113,1.1116,1.1112,1.1115,253099998.0
2007-05-14 09:21:00,1.1116,1.1116,1.1115,1.1116,270900003.0
2007-05-14 09:22:00,1.1116,1.1116,1.11155,1.11155,34999999.0
2007-05-14 09:23:00,1.11122,1.11145,1.11122,1.11145,751299995.0
2007-05-14 09:24:00,1.11153,1.1116,1.11127,1.11153,489400003.0
2007-05-14 09:25:00,1.1116,1.1118,1.1116,1.1118,386000002.0
2007-05-14 09:26:00,1.1118,1.1118,1.11175,1.11175,15200000.0
2007-05-14 09:27:00,1.1118,1.1121,1.11175,1.1121,728700005.0
2007-05-14 09:28:00,1.1121,1.1125,1.112,1.1125,442099993.0
2007-05-14 09:29:00,1.11245,1.1125,1.11235,1.11235,533200001.0
2007-05-14 09:30:00,1.1124,1.1124,1.11235,1.11235,114600000.0
2007-05-14 09:31:00,1.1124,1.1124,1.1122,1.11225,711500000.0
2007-05-14 09:32:00,1.11225,1.1123,1.11195,1.11205,402599999.0
2007-05-14 09:33:00,1.11205,1.11205,1.11195,1.112,258800000.0
2007-05-14 09:34:00,1.112,1.11205,1.1118,1.1118,371600000.0
2007-05-14 09:35:00,1.1118,1.11185,1.1118,1.11185,54999999.0
2007-05-14 09:36:00,1.11185,1.1119,1.11175,1.11175,148400000.0
2007-05-14 09:37:00,1.11175,1.1118,1.11165,1.1117,316100000.0
2007-05-14 09:38:00,1.1117,1.11235,1.1117,1.11235,634200001.0
2007-05-14 09:39:00,1.11235,1.11245,1.11225,1.11245,477200000.0
2007-05-14 09:40:00,1.11245,1.1125,1.11235,1.11235,276500000.0
2007-05-14 09:41:00,1.11235,1.11235,1.1121,1.11215,298700004.0
2007-05-14 09:42:00,1.1122,1.11225,1.1121,1.1121,120000000.0
2007-05-14 09:43:00,1.1121,1.1122,1.112,1.1122,101900000.0
2007-05-14 09:44:00,1.1122,1.1122,1.1122,1.1122,64300000.0
2007-05-14 09:45:00,1.1122,1.1122,1.1121,1.11215,141100000.0
2007-05-14 09:46:00,1.11215,1.11215,1.1121,1.1121,151400000.0
2007-05-14 09:47:00,1.1121,1.11225,1.1121,1.1122,43400000.0
2007-05-14 09:48:00,1.1122,1.1122,1.11195,1.11195,341300000.0
2007-05-14 09:49:00,1.112,1.112,1.1119,1.1119,74700000.0
2007-05-14 09:50:00,1.11167,1.11183,1.11148,1.1118,463399994.0
2007-05-14 09:51:00,1.11195,1.11195,1.11185,1.11195,169600000.0
2007-05-14 09:52:00,1.11195,1.1121,1.11195,1.112,100700000.0
2007-05-14 09:53:00,1.1121,1.1121,1.112,1.11205,55500000.0
2007-05-14 09:54:00,1.1121,1.1121,1.11195,1.11205,96500000.0
2007-05-14 09:55:00,1.1121,1.1122,1.1121,1.1122,204000000.0
2007-05-14 09:56:00,1.11215,1.11215,1.1121,1.1121,27200000.0
2007-05-14 09:57:00,1.1121,1.1121,1.11205,1.11205,71200000.0
2007-05-14 09:58:00,1.11205,1.11205,1.112,1.112,107400000.0
2007-05-14 09:59:00,1.112,1.112,1.11175,1.11175,283400000.0
2007-05-14 10:00:00,1.11175,1.11175,1.11145,1.11145,343900000.0
2007-05-14 10:01:00,1.11145,1.1115,1.111,1.1112,846099999.0
2007-05-14 10:02:00,1.1112,1.11135,1.1112,1.1113,198400000.0
2007-05-14 10:03:00,1.1114,1.1116,1.1114,1.1115,77800000.0
2007-05-14 10:04:00,1.11155,1.11155,1.11145,1.11155,64600000.0
2007-05-14 10:05:00,1.11155,1.11155,1.1115,1.1115,46400000.0
2007-05-14 10:06:00,1.11145,1.11175,1.1114,1.1116,552999998.0
2007-05-14 10:07:00,1.1116,1.11165,1.11145,1.1115,170400001.0
2007-05-14 10:08:00,1.11165,1.11175,1.1116,1.1117,239800001.0
2007-05-14 10:09:00,1.1117,1.1117,1.11165,1.11165,28000000.0
2007-05-14 10:10:00,1.11165,1.11165,1.1116,1.1116,90400000.0
2007-05-14 10:11:00,1.1116,1.1117,1.11155,1.1117,168900001.0
2007-05-14 10:12:00,1.11165,1.11165,1.1115,1.1115,174199996.0
2007-05-14 10:13:00,1.11145,1.1115,1.11145,1.1115,209200001.0
2007-05-14 10:14:00,1.1115,1.1115,1.1115,1.1115,243100000.0
2007-05-14 10:15:00,1.1115,1.1115,1.1115,1.1115,125100000.0
2007-05-14 10:16:00,1.1115,1.1115,1.11145,1.1115,202000001.0
2007-05-14 10:17:00,1.1115,1.1115,1.1115,1.1115,14400000.0
2007-05-14 10:18:00,1.1115,1.1116,1.11145,1.1116,400399999.0
2007-05-14 10:19:00,1.11131,1.11148,1.11123,1.11123,818099995.0
2007-05-14 10:20:00,1.1116,1.1116,1.11145,1.1115,278899999.0
2007-05-14 10:21:00,1.1115,1.1115,1.1114,1.1115,141100000.0
2007-05-14 10:22:00,1.1115,1.1115,1.1115,1.1115,74800000.0
2007-05-14 10:23:00,1.11145,1.1115,1.1114,1.1115,54400000.0
2007-05-14 10:24:00,1.1115,1.1115,1.1113,1.11145,235700000.0
2007-05-14 10:25:00,1.11145,1.11145,1.1114,1.11145,59200000.0
2007-05-14 10:26:00,1.11145,1.11145,1.11145,1.11145,15600000.0
2007-05-14 10:27:00,1.11145,1.11145,1.1114,1.11145,22700000.0
2007-05-14 10:28:00,1.11145,1.11145,1.1114,1.11145,39200000.0
2007-05-14 10:29:00,1.11145,1.11155,1.1114,1.1114,118900000.0
2007-05-14 10:30:00,1.1114,1.1116,1.1114,1.1115,110000000.0
2007-05-14 10:31:00,1.11145,1.1115,1.11145,1.1115,76200000.0
2007-05-14 10:32:00,1.1115,1.1115,1.11125,1.11125,84600000.0
2007-05-14 10:33:00,1.11125,1.1114,1.11125,1.1114,91200000.0
2007-05-14 10:34:00,1.1114,1.1115,1.1114,1.11145,98100000.0
2007-05-14 10:35:00,1.11145,1.1115,1.1114,1.11145,162899999.0
2007-05-14 10:36:00,1.11145,1.1115,1.11145,1.1115,37500000.0
2007-05-14 10:37:00,1.1115,1.1115,1.1115,1.1115,185200000.0
2007-05-14 10:38:00,1.11155,1.1116,1.11155,1.1116,141900000.0
2007-05-14 10:39:00,1.1116,1.1118,1.1115,1.1116,424600001.0
2007-05-14 10:40:00,1.1115,1.1118,1.1115,1.11155,1082100010.0
2007-05-14 10:41:00,1.1116,1.1117,1.1116,1.1116,187799999.0
2007-05-14 10:42:00,1.1116,1.1117,1.1116,1.1116,222299999.0
2007-05-14 10:43:00,1.11165,1.1118,1.11165,1.1117,251299997.0
2007-05-14 10:44:00,1.1117,1.1118,1.1117,1.1118,139199997.0
2007-05-14 10:45:00,1.1118,1.1118,1.1116,1.1116,126800000.0
2007-05-14 10:46:00,1.1117,1.11175,1.1116,1.1117,103300000.0
2007-05-14 10:47:00,1.1117,1.1117,1.1116,1.1116,263500003.0
2007-05-14 10:48:00,1.1116,1.1117,1.1116,1.1117,127300001.0
2007-05-14 10:49:00,1.1116,1.11185,1.11155,1.1116,857700005.0
2007-05-14 10:50:00,1.11165,1.1117,1.11165,1.11165,38400000.0
2007-05-14 10:51:00,1.11153,1.11153,1.1111,1.1113,1828099988.0
2007-05-14 10:52:00,1.11165,1.11165,1.11145,1.1115,600000009.0
2007-05-14 10:53:00,1.1115,1.11155,1.1115,1.11155,92899999.0
2007-05-14 10:54:00,1.11155,1.1116,1.11145,1.1115,195100001.0
2007-05-14 10:55:00,1.1115,1.11165,1.1115,1.1115,142300001.0
2007-05-14 10:56:00,1.1115,1.1118,1.1115,1.1118,296600000.0
2007-05-14 10:57:00,1.1118,1.1123,1.11175,1.11225,1017000004.0
2007-05-14 10:58:00,1.11225,1.1125,1.1122,1.11235,788799998.0
2007-05-14 10:59:00,1.1123,1.1124,1.112,1.1123,522600000.0
2007-05-14 11:00:00,1.1123,1.1123,1.1121,1.1121,487800000.0
2007-05-14 11:01:00,1.1121,1.1121,1.1121,1.1121,170299999.0
2007-05-14 11:02:00,1.1121,1.11225,1.112,1.1121,883300002.0
2007-05-14 11:03:00,1.1121,1.1121,1.1121,1.1121,73200000.0
2007-05-14 11:04:00,1.11198,1.11207,1.11195,1.11203,443399999.0
2007-05-14 11:05:00,1.11215,1.11215,1.1121,1.1121,99000000.0
2007-05-14 11:06:00,1.11215,1.11215,1.1121,1.1121,15900000.0
2007-05-14 11:07:00,1.1121,1.1121,1.11195,1.112,449699993.0
2007-05-14 11:08:00,1.112,1.11205,1.11195,1.112,240100000.0
2007-05-14 11:09:00,1.11195,1.112,1.11195,1.112,59900000.0
2007-05-14 11:10:00,1.112,1.112,1.11195,1.112,74300000.0
2007-05-14 11:11:00,1.112,1.112,1.1117,1.11185,231200000.0
2007-05-14 11:12:00,1.11185,1.11185,1.1113,1.1113,157600000.0
2007-05-14 11:13:00,1.11125,1.1115,1.11125,1.1115,77900001.0
2007-05-14 11:14:00,1.1115,1.1115,1.11125,1.11135,173000000.0
2007-05-14 11:15:00,1.11135,1.11135,1.11095,1.111,336999995.0
2007-05-14 11:16:00,1.1111,1.11115,1.11055,1.1106,883900001.0
2007-05-14 11:17:00,1.1106,1.11095,1.11045,1.1108,1260300000.0
2007-05-14 11:18:00,1.1108,1.11085,1.11055,1.11055,688399988.0
2007-05-14 11:19:00,1.1105,1.1106,1.11,1.11,332399999.0
2007-05-14 11:20:00,1.11,1.1105,1.11,1.1104,668699995.0
2007-05-14 11:21:00,1.1104,1.1105,1.1102,1.1102,655300001.0
2007-05-14 11:22:00,1.1102,1.1104,1.1102,1.1104,121600000.0
2007-05-14 11:23:00,1.1104,1.1105,1.1103,1.1104,249700001.0
2007-05-14 11:24:00,1.1104,1.1106,1.1104,1.1104,233300000.0
2007-05-14 11:25:00,1.1104,1.1105,1.11025,1.11025,309400002.0
2007-05-14 11:26:00,1.11025,1.1103,1.11005,1.11015,321400005.0
2007-05-14 11:27:00,1.1102,1.1102,1.1101,1.1101,139299998.0
2007-05-14 11:28:00,1.1101,1.1101,1.10995,1.11,458299999.0
2007-05-14 11:29:00,1.11,1.11,1.1098,1.1099,262999997.0
2007-05-14 11:30:00,1.1098,1.10985,1.1096,1.1097,299900000.0
2007-05-14 11:31:00,1.1097,1.1098,1.10915,1.10915,837399998.0
2007-05-14 11:32:00,1.1092,1.1095,1.1092,1.1094,452799999.0
2007-05-14 11:33:00,1.1094,1.10955,1.1093,1.1095,447500001.0
2007-05-14 11:34:00,1.10945,1.10945,1.1093,1.1093,456500008.0
2007-05-14 11:35:00,1.1094,1.1094,1.1092,1.1092,255899999.0
2007-05-14 11:36:00,1.1092,1.1093,1.1092,1.1093,428299998.0
2007-05-14 11:37:00,1.1093,1.10945,1.1093,1.10945,73800000.0
2007-05-14 11:38:00,1.1096,1.1096,1.1094,1.10955,360400001.0
2007-05-14 11:39:00,1.10955,1.10955,1.1095,1.1095,109700000.0
2007-05-14 11:40:00,1.1095,1.1096,1.1095,1.1096,38700000.0
2007-05-14 11:41:00,1.10953,1.10956,1.10943,1.10951,104000000.0
2007-05-14 11:42:00,1.1096,1.1097,1.10955,1.10965,590900002.0
2007-05-14 11:43:00,1.1096,1.1098,1.10955,1.10965,514299991.0
2007-05-14 11:44:00,1.10965,1.1099,1.10965,1.1099,85000001.0
2007-05-14 11:45:00,1.1099,1.10995,1.10985,1.10985,193400000.0
2007-05-14 11:46:00,1.10985,1.10985,1.10965,1.1097,245500000.0
2007-05-14 11:47:00,1.1097,1.1098,1.1097,1.1098,652500001.0
2007-05-14 11:48:00,1.1098,1.1098,1.1097,1.1097,128500001.0
2007-05-14 11:49:00,1.1097,1.10985,1.1097,1.10985,51900000.0
2007-05-14 11:50:00,1.10985,1.10985,1.1097,1.1098,372100000.0
2007-05-14 11:51:00,1.10975,1.1099,1.10965,1.1098,501500007.0
2007-05-14 11:52:00,1.1098,1.1099,1.1098,1.1099,102300000.0
2007-05-14 11:53:00,1.1098,1.11,1.1098,1.1099,274200000.0
2007-05-14 11:54:00,1.1099,1.11,1.1099,1.1099,145700000.0
2007-05-14 11:55:00,1.10995,1.11,1.10965,1.10965,266900001.0
2007-05-14 11:56:00,1.1097,1.10985,1.10955,1.1098,457600002.0
2007-05-14 11:57:00,1.1098,1.1099,1.1098,1.1099,226800000.0
2007-05-14 11:58:00,1.1099,1.1099,1.1098,1.1099,100400002.0
2007-05-14 11:59:00,1.10985,1.1099,1.1098,1.1099,154100001.0
2007-05-14 12:00:00,1.1099,1.11,1.1099,1.1099,84100001.0
2007-05-14 12:01:00,1.11,1.11,1.1099,1.1099,141000001.0
2007-05-14 12:02:00,1.1098,1.1098,1.1093,1.1093,538800001.0
2007-05-14 12:03:00,1.1093,1.10935,1.109,1.1091,920700000.0
2007-05-14 12:04:00,1.1091,1.10915,1.10905,1.1091,340399996.0
2007-05-14 12:05:00,1.1091,1.10915,1.109,1.109,403899998.0
2007-05-14 12:06:00,1.109,1.1091,1.1088,1.1089,885500004.0
2007-05-14 12:07:00,1.1089,1.10895,1.10875,1.1088,499999997.0
2007-05-14 12:08:00,1.1088,1.10885,1.10865,1.10865,312799999.0
2007-05-14 12:09:00,1.1087,1.10895,1.10865,1.1088,418599997.0
2007-05-14 12:10:00,1.1088,1.1088,1.1082,1.1083,571900003.0
2007-05-14 12:11:00,1.1082,1.1083,1.1081,1.1082,506444398.0
2007-05-14 12:12:00,1.1082,1.1083,1.108,1.1081,957700000.0
2007-05-14 12:13:00,1.1081,1.1081,1.1076,1.1078,1634199998.0
2007-05-14 12:14:00,1.10775,1.1079,1.10775,1.1078,603900004.0
2007-05-14 12:15:00,1.1079,1.108,1.10775,1.10795,601000003.0
2007-05-14 12:16:00,1.108,1.108,1.1078,1.1078,322599996.0
2007-05-14 12:17:00,1.1078,1.10785,1.10725,1.1073,919000000.0
2007-05-14 12:18:00,1.10725,1.1073,1.1071,1.1071,299700001.0
2007-05-14 12:19:00,1.1071,1.10745,1.107,1.10735,718499999.0
2007-05-14 12:20:00,1.10735,1.10755,1.1073,1.10755,641199999.0
2007-05-14 12:21:00,1.10755,1.1077,1.10755,1.10765,406299992.0
2007-05-14 12:22:00,1.10765,1.10775,1.10755,1.10755,421499991.0
2007-05-14 12:23:00,1.10755,1.1076,1.10755,1.10755,46100000.0
2007-05-14 12:24:00,1.1076,1.10765,1.1073,1.10735,435699998.0
2007-05-14 12:25:00,1.10735,1.10745,1.10735,1.1074,322100000.0
2007-05-14 12:26:00,1.1074,1.1075,1.1074,1.1075,247799999.0
2007-05-14 12:27:00,1.1075,1.1076,1.1074,1.1076,338100001.0
2007-05-14 12:28:00,1.1076,1.10805,1.10745,1.10775,1054700000.0
2007-05-14 12:29:00,1.10775,1.10775,1.1076,1.1076,175100000.0
2007-05-14 12:30:00,1.1076,1.1076,1.10745,1.10745,78400000.0
2007-05-14 12:31:00,1.1075,1.10755,1.10725,1.1074,203500001.0
2007-05-14 12:32:00,1.1074,1.1074,1.10725,1.10725,229799998.0
2007-05-14 12:33:00,1.10725,1.1073,1.10715,1.10715,582799998.0
2007-05-14 12:34:00,1.10715,1.1073,1.10715,1.1073,728300000.0
2007-05-14 12:35:00,1.1073,1.10735,1.1073,1.10735,83299999.0
2007-05-14 12:36:00,1.10735,1.1074,1.10715,1.10735,581299999.0
2007-05-14 12:37:00,1.1073,1.10755,1.1073,1.10745,349899998.0
2007-05-14 12:38:00,1.10745,1.1075,1.1074,1.1075,238700000.0
2007-05-14 12:39:00,1.1075,1.10755,1.1075,1.10755,229300004.0
2007-05-14 12:40:00,1.10755,1.1077,1.1075,1.10765,973500002.0
2007-05-14 12:41:00,1.1076,1.1077,1.1076,1.1077,136900001.0
2007-05-14 12:42:00,1.1077,1.10775,1.1077,1.10775,226800000.0
2007-05-14 12:43:00,1.1078,1.10805,1.10775,1.108,688899999.0
2007-05-14 12:44:00,1.10805,1.10805,1.1078,1.10795,342000007.0
2007-05-14 12:45:00,1.10795,1.1082,1.1079,1.10795,1148499991.0
2007-05-14 12:46:00,1.10795,1.108,1.10775,1.10775,508100005.0
2007-05-14 12:47:00,1.10775,1.10775,1.1076,1.1076,236099994.0
2007-05-14 12:48:00,1.1076,1.10765,1.1076,1.1076,333199996.0
2007-05-14 12:49:00,1.1076,1.1076,1.1076,1.1076,644099990.0
2007-05-14 12:50:00,1.1076,1.1076,1.10715,1.10725,907499990.0
2007-05-14 12:51:00,1.10725,1.10745,1.1071,1.1072,1237700005.0
2007-05-14 12:52:00,1.1072,1.1072,1.10705,1.1072,203000004.0
2007-05-14 12:53:00,1.10715,1.1072,1.10715,1.1072,257099992.0
2007-05-14 12:54:00,1.1072,1.1073,1.10715,1.1072,179399999.0
2007-05-14 12:55:00,1.1072,1.1072,1.10715,1.1072,53800000.0
2007-05-14 12:56:00,1.1072,1.1075,1.10715,1.1073,1096299996.0
2007-05-14 12:57:00,1.1073,1.1076,1.1073,1.1075,469100004.0
2007-05-14 12:58:00,1.1076,1.1076,1.1074,1.1075,385300011.0
2007-05-14 12:59:00,1.1075,1.10805,1.1075,1.10805,1116300014.0
2007-05-14 13:00:00,1.108,1.1082,1.1077,1.10775,1341600000.0
2007-05-14 13:01:00,1.1077,1.10775,1.1077,1.1077,27700000.0
2007-05-14 13:02:00,1.1077,1.1077,1.1076,1.1076,203200000.0
2007-05-14 13:03:00,1.10765,1.10795,1.10765,1.10795,647000002.0
2007-05-14 13:04:00,1.108,1.108,1.108,1.108,32000000.0
2007-05-14 13:05:00,1.108,1.108,1.108,1.108,75200000.0
2007-05-14 13:06:00,1.108,1.1081,1.108,1.108,316699996.0
2007-05-14 13:07:00,1.108,1.108,1.10795,1.10795,120500000.0
2007-05-14 13:08:00,1.10795,1.1081,1.10795,1.108,251500000.0
2007-05-14 13:09:00,1.108,1.108,1.108,1.108,432799999.0
2007-05-14 13:10:00,1.108,1.10815,1.108,1.108,402599998.0
2007-05-14 13:11:00,1.108,1.108,1.10795,1.108,516499995.0
2007-05-14 13:12:00,1.108,1.108,1.108,1.108,200700002.0
2007-05-14 13:13:00,1.108,1.10805,1.108,1.10805,349700000.0
2007-05-14 13:14:00,1.10805,1.10805,1.10775,1.10775,803200001.0
2007-05-14 13:15:00,1.10775,1.1078,1.10775,1.10775,187099999.0
2007-05-14 13:16:00,1.10775,1.10775,1.10775,1.10775,1600000.0
2007-05-14 13:17:00,1.1077,1.1078,1.10765,1.10775,586500006.0
2007-05-14 13:18:00,1.1078,1.1078,1.10775,1.1078,273499999.0
2007-05-14 13:19:00,1.1078,1.1079,1.1078,1.1079,116400000.0
2007-05-14 13:20:00,1.1079,1.10805,1.10785,1.108,488199999.0
2007-05-14 13:21:00,1.10805,1.10815,1.10795,1.10815,71499998.0
2007-05-14 13:22:00,1.1081,1.10815,1.10785,1.108,607299997.0
2007-05-14 13:23:00,1.108,1.10805,1.1079,1.10805,99300001.0
2007-05-14 13:24:00,1.10805,1.10815,1.10805,1.10815,91600000.0
2007-05-14 13:25:00,1.10815,1.10825,1.1081,1.10825,210500002.0
2007-05-14 13:26:00,1.10825,1.1085,1.1082,1.1084,762599998.0
2007-05-14 13:27:00,1.1084,1.1084,1.1081,1.10815,772899995.0
2007-05-14 13:28:00,1.1082,1.1083,1.10805,1.10805,729300007.0
2007-05-14 13:29:00,1.1081,1.1081,1.10795,1.10795,653200002.0
2007-05-14 13:30:00,1.108,1.10805,1.108,1.10805,339900001.0
2007-05-14 13:31:00,1.108,1.1081,1.108,1.10805,532299999.0
2007-05-14 13:32:00,1.1081,1.1081,1.10805,1.10805,248000000.0
2007-05-14 13:33:00,1.108,1.10805,1.10795,1.10805,216400001.0
2007-05-14 13:34:00,1.10805,1.10815,1.10805,1.10815,32800000.0
2007-05-14 13:35:00,1.10815,1.1082,1.10815,1.10815,15400000.0
2007-05-14 13:36:00,1.10815,1.1082,1.10815,1.1082,521948821.0
2007-05-14 13:37:00,1.1082,1.1082,1.1082,1.1082,419400000.0
2007-05-14 13:38:00,1.1082,1.1084,1.1082,1.1083,770299999.0
2007-05-14 13:39:00,1.1083,1.1083,1.1082,1.1082,1105599994.0
2007-05-14 13:40:00,1.1083,1.10835,1.10815,1.10815,683899999.0
2007-05-14 13:41:00,1.1082,1.1082,1.10815,1.10815,157000001.0
2007-05-14 13:42:00,1.10815,1.10815,1.1079,1.1079,861500007.0
2007-05-14 13:43:00,1.1079,1.108,1.1078,1.1078,577197477.0
2007-05-14 13:44:00,1.1078,1.1078,1.1077,1.1078,92999998.0
2007-05-14 13:45:00,1.1078,1.1078,1.1078,1.1078,27277847.0
2007-05-14 13:46:00,1.1078,1.1078,1.10775,1.1078,58900000.0
2007-05-14 13:47:00,1.10775,1.1079,1.10775,1.1079,146500001.0
2007-05-14 13:48:00,1.1078,1.1079,1.1078,1.1079,398100001.0
2007-05-14 13:49:00,1.1079,1.1079,1.1079,1.1079,32000000.0
2007-05-14 13:50:00,1.10785,1.1079,1.1077,1.1077,841800004.0
2007-05-14 13:51:00,1.1077,1.1077,1.1076,1.1076,380100001.0
2007-05-14 13:52:00,1.1076,1.1076,1.1076,1.1076,127900002.0
2007-05-14 13:53:00,1.10755,1.1077,1.10755,1.1077,287600001.0
2007-05-14 13:54:00,1.1077,1.1079,1.10765,1.1078,340800000.0
2007-05-14 13:55:00,1.1079,1.1079,1.1077,1.1078,1003799991.0
2007-05-14 13:56:00,1.1078,1.1078,1.1078,1.1078,811399996.0
2007-05-14 13:57:00,1.1078,1.1078,1.1076,1.1076,549399994.0
2007-05-14 13:58:00,1.1076,1.1077,1.1074,1.1077,665299991.0
2007-05-14 13:59:00,1.1077,1.1078,1.1077,1.1077,154200000.0
2007-05-14 14:00:00,1.1077,1.1078,1.1075,1.10755,633099994.0
2007-05-14 14:01:00,1.1076,1.10765,1.1075,1.10755,145300001.0
2007-05-14 14:02:00,1.10755,1.10775,1.1075,1.1076,832899992.0
2007-05-14 14:03:00,1.10765,1.1079,1.1076,1.1079,1015900002.0
2007-05-14 14:04:00,1.1079,1.10795,1.1079,1.1079,577900003.0
2007-05-14 14:05:00,1.10785,1.1079,1.1077,1.10785,493000001.0
2007-05-14 14:06:00,1.10785,1.10795,1.1078,1.1079,164699999.0
2007-05-14 14:07:00,1.10795,1.10795,1.1079,1.10795,37100000.0
2007-05-14 14:08:00,1.10795,1.10795,1.1076,1.1076,198300000.0
2007-05-14 14:09:00,1.10765,1.1077,1.10765,1.1077,96200000.0
2007-05-14 14:10:00,1.10765,1.1077,1.10765,1.1077,361399998.0
2007-05-14 14:11:00,1.1077,1.1077,1.1077,1.1077,240399999.0
2007-05-14 14:12:00,1.1077,1.1078,1.1077,1.1077,254627645.0
2007-05-14 14:13:00,1.1077,1.1079,1.1077,1.1077,560499992.0
2007-05-14 14:14:00,1.1077,1.108,1.10765,1.108,887200004.0
2007-05-14 14:15:00,1.108,1.10805,1.1078,1.1079,1354300022.0
2007-05-14 14:16:00,1.1078,1.10785,1.10765,1.1077,876799997.0
2007-05-14 14:17:00,1.10765,1.1077,1.10765,1.1077,631599995.0
2007-05-14 14:18:00,1.1077,1.1079,1.10765,1.10775,1057100003.0
2007-05-14 14:19:00,1.1078,1.1078,1.10755,1.10765,952299995.0
2007-05-14 14:20:00,1.10765,1.1077,1.10755,1.10755,358800004.0
2007-05-14 14:21:00,1.10755,1.10775,1.10755,1.10765,560900006.0
2007-05-14 14:22:00,1.1077,1.1078,1.1076,1.1077,949400013.0
2007-05-14 14:23:00,1.1078,1.1078,1.1077,1.1077,146599997.0
2007-05-14 14:24:00,1.1077,1.1078,1.10765,1.10765,133500001.0
2007-05-14 14:25:00,1.10765,1.1078,1.10765,1.1077,338100001.0
2007-05-14 14:26:00,1.1077,1.1078,1.10765,1.1078,655499997.0
2007-05-14 14:27:00,1.1078,1.1078,1.10765,1.1077,255400000.0
2007-05-14 14:28:00,1.1077,1.1077,1.1076,1.1076,52700001.0
2007-05-14 14:29:00,1.1077,1.1077,1.1077,1.1077,20000000.0
2007-05-14 14:30:00,1.1077,1.1079,1.10765,1.1077,650800003.0
2007-05-14 14:31:00,1.1077,1.1079,1.1077,1.10785,1879499988.0
2007-05-14 14:32:00,1.1079,1.1079,1.1079,1.1079,152500001.0
2007-05-14 14:33:00,1.1079,1.1079,1.10775,1.10775,434300001.0
2007-05-14 14:34:00,1.1078,1.1078,1.10775,1.10775,128000000.0
2007-05-14 14:35:00,1.10775,1.108,1.10775,1.1079,1131799981.0
2007-05-14 14:36:00,1.1079,1.1081,1.1079,1.1081,785499993.0
2007-05-14 14:37:00,1.10805,1.10805,1.108,1.108,106599996.0
2007-05-14 14:38:00,1.10805,1.1081,1.10805,1.1081,22400000.0
2007-05-14 14:39:00,1.1081,1.1081,1.10795,1.108,229900000.0
2007-05-14 14:40:00,1.108,1.1082,1.10795,1.108,1522300014.0
2007-05-14 14:41:00,1.10805,1.1082,1.10795,1.108,778000003.0
2007-05-14 14:42:00,1.10805,1.10805,1.10795,1.108,374300000.0
2007-05-14 14:43:00,1.108,1.108,1.10785,1.10785,1143399995.0
2007-05-14 14:44:00,1.1079,1.108,1.10785,1.10785,1027900014.0
2007-05-14 14:45:00,1.108,1.108,1.1079,1.108,326199996.0
2007-05-14 14:46:00,1.1079,1.1081,1.1079,1.10805,731300003.0
2007-05-14 14:47:00,1.10805,1.10805,1.1079,1.10795,155299999.0
2007-05-14 14:48:00,1.10795,1.10795,1.10775,1.10795,498100002.0
2007-05-14 14:49:00,1.10795,1.10795,1.10765,1.1078,956400000.0
2007-05-14 14:50:00,1.1078,1.1078,1.10765,1.1077,447899993.0
2007-05-14 14:51:00,1.1077,1.1077,1.1075,1.10755,248799998.0
2007-05-14 14:52:00,1.1075,1.10755,1.10735,1.1074,1670400010.0
2007-05-14 14:53:00,1.1074,1.1077,1.10735,1.1077,442999998.0
2007-05-14 14:54:00,1.1077,1.1077,1.10745,1.10745,976799994.0
2007-05-14 14:55:00,1.10745,1.10755,1.10745,1.1075,893600009.0
2007-05-14 14:56:00,1.1075,1.10755,1.1075,1.10755,81000001.0
2007-05-14 14:57:00,1.10755,1.10755,1.10715,1.1072,1680499999.0
2007-05-14 14:58:00,1.1072,1.1074,1.10715,1.1073,1112700009.0
2007-05-14 14:59:00,1.1073,1.1074,1.10725,1.1073,1492499994.0
2007-05-14 15:00:00,1.1073,1.10735,1.10725,1.10725,704000000.0
2007-05-14 15:01:00,1.1073,1.1075,1.1073,1.10745,958600006.0
2007-05-14 15:02:00,1.10745,1.1075,1.1074,1.1074,1061799989.0
2007-05-14 15:03:00,1.1074,1.1075,1.1074,1.1074,1018500013.0
2007-05-14 15:04:00,1.1074,1.1074,1.10715,1.10715,1051300009.0
2007-05-14 15:05:00,1.1073,1.1073,1.1069,1.107,1075799988.0
2007-05-14 15:06:00,1.10695,1.10705,1.10665,1.1067,840699993.0
2007-05-14 15:07:00,1.1067,1.1067,1.10645,1.10665,1125899995.0
2007-05-14 15:08:00,1.1066,1.1067,1.10645,1.1067,1038699985.0
2007-05-14 15:09:00,1.1067,1.1067,1.1066,1.1067,559000004.0
2007-05-14 15:10:00,1.1067,1.1068,1.1066,1.1068,1919999997.0
2007-05-14 15:11:00,1.1068,1.107,1.1068,1.107,256299999.0
2007-05-14 15:12:00,1.1071,1.1071,1.107,1.107,47900000.0
2007-05-14 15:13:00,1.107,1.107,1.1069,1.1069,279799998.0
2007-05-14 15:14:00,1.1069,1.1069,1.10665,1.1067,159200000.0
2007-05-14 15:15:00,1.1068,1.1068,1.1067,1.1068,75100000.0
2007-05-14 15:16:00,1.1068,1.1069,1.1067,1.1068,384000000.0
2007-05-14 15:17:00,1.1068,1.1072,1.1067,1.1069,646300000.0
2007-05-14 15:18:00,1.1068,1.1069,1.10675,1.1069,184600002.0
2007-05-14 15:19:00,1.1069,1.1071,1.1069,1.107,286800004.0
2007-05-14 15:20:00,1.107,1.10735,1.107,1.1072,1055999996.0
2007-05-14 15:21:00,1.1072,1.1074,1.10705,1.10735,1607600009.0
2007-05-14 15:22:00,1.1073,1.1074,1.1072,1.10735,1273300000.0
2007-05-14 15:23:00,1.10735,1.10745,1.1073,1.1073,508200001.0
2007-05-14 15:24:00,1.1073,1.1073,1.10725,1.10725,328800008.0
2007-05-14 15:25:00,1.10725,1.10725,1.10725,1.10725,73200000.0
2007-05-14 15:26:00,1.10725,1.10725,1.1072,1.1072,378999998.0
2007-05-14 15:27:00,1.1072,1.1075,1.1072,1.1074,856699993.0
2007-05-14 15:28:00,1.1074,1.1074,1.1072,1.1073,958899996.0
2007-05-14 15:29:00,1.10725,1.10735,1.1072,1.1073,701000004.0
2007-05-14 15:30:00,1.1073,1.1073,1.1072,1.1072,112999999.0
2007-05-14 15:31:00,1.1072,1.10725,1.1071,1.10715,379799997.0
2007-05-14 15:32:00,1.10715,1.10725,1.10715,1.1072,934999993.0
2007-05-14 15:33:00,1.1072,1.1072,1.10705,1.10715,538899997.0
2007-05-14 15:34:00,1.10715,1.1072,1.107,1.1071,214500000.0
2007-05-14 15:35:00,1.10705,1.10715,1.10705,1.10715,288000004.0
2007-05-14 15:36:00,1.10715,1.10715,1.10705,1.1071,868600003.0
2007-05-14 15:37:00,1.1071,1.10715,1.10705,1.10705,178399999.0
2007-05-14 15:38:00,1.10705,1.1073,1.10695,1.107,687200001.0
2007-05-14 15:39:00,1.107,1.1071,1.10695,1.1071,1115699997.0
2007-05-14 15:40:00,1.107,1.1071,1.107,1.107,103999997.0
2007-05-14 15:41:00,1.10666,1.10691,1.10666,1.10679,55799998.0
2007-05-14 15:42:00,1.1071,1.1073,1.1071,1.1073,267800000.0
2007-05-14 15:43:00,1.1073,1.10745,1.1073,1.1074,588199998.0
2007-05-14 15:44:00,1.1074,1.1074,1.1073,1.1073,506700003.0
2007-05-14 15:45:00,1.1073,1.1074,1.1073,1.1074,499599999.0
2007-05-14 15:46:00,1.1074,1.1077,1.1074,1.1077,422000004.0
2007-05-14 15:47:00,1.1077,1.1077,1.1074,1.1075,1021499997.0
2007-05-14 15:48:00,1.1075,1.1075,1.10725,1.10735,1307300003.0
2007-05-14 15:49:00,1.10735,1.10745,1.10725,1.1073,728100003.0
2007-05-14 15:50:00,1.10735,1.1074,1.10725,1.1073,515700006.0
2007-05-14 15:51:00,1.1074,1.1074,1.1072,1.1072,464399994.0
2007-05-14 15:52:00,1.1072,1.10735,1.10715,1.10735,444500002.0
2007-05-14 15:53:00,1.10735,1.1074,1.1073,1.1073,40099999.0
2007-05-14 15:54:00,1.1074,1.10745,1.10715,1.10735,1081799999.0
2007-05-14 15:55:00,1.10735,1.1074,1.1072,1.1073,1158100000.0
2007-05-14 15:56:00,1.1073,1.10735,1.10725,1.10725,516099997.0
2007-05-14 15:57:00,1.1073,1.1074,1.10725,1.1074,161900001.0
2007-05-14 15:58:00,1.1074,1.1075,1.1073,1.10735,401400002.0
2007-05-14 15:59:00,1.1074,1.1074,1.1071,1.1071,1555399997.0
2007-05-14 16:00:00,1.10715,1.10725,1.1071,1.10725,427899995.0
2007-05-14 16:01:00,1.1073,1.10745,1.1073,1.1074,279699998.0
2007-05-14 16:02:00,1.1074,1.10755,1.1074,1.1075,522500003.0
2007-05-14 16:03:00,1.1075,1.10755,1.1074,1.1074,1180500005.0
2007-05-14 16:04:00,1.10745,1.10775,1.1074,1.10775,516099997.0
2007-05-14 16:05:00,1.10775,1.10775,1.10735,1.1074,887100010.0
2007-05-14 16:06:00,1.1073,1.1074,1.1073,1.1074,1406800014.0
2007-05-14 16:07:00,1.1074,1.1075,1.10735,1.1074,1406800014.0
2007-05-14 16:08:00,1.1074,1.1074,1.10735,1.1074,639799993.0
2007-05-14 16:09:00,1.1074,1.1074,1.1074,1.1074,1328500013.0
2007-05-14 16:10:00,1.1074,1.1074,1.10735,1.10735,1033199991.0
2007-05-14 16:11:00,1.10735,1.1075,1.10735,1.1075,915500005.0
2007-05-14 16:12:00,1.10745,1.10765,1.10735,1.10765,1087999991.0
2007-05-14 16:13:00,1.1077,1.1079,1.10765,1.1078,909599996.0
2007-05-14 16:14:00,1.10775,1.10785,1.10775,1.10775,880800006.0
2007-05-14 16:15:00,1.1078,1.1078,1.1077,1.1078,268000000.0
2007-05-14 16:16:00,1.1078,1.1079,1.1077,1.1077,957600004.0
2007-05-14 16:17:00,1.1077,1.1077,1.10755,1.1076,575000004.0
2007-05-14 16:18:00,1.1076,1.1077,1.1076,1.10765,1436900000.0
2007-05-14 16:19:00,1.10765,1.10775,1.10765,1.1077,373999998.0
2007-05-14 16:20:00,1.1077,1.1078,1.1077,1.1077,528600002.0
2007-05-14 16:21:00,1.1077,1.1078,1.1077,1.1078,167200002.0
2007-05-14 16:22:00,1.1078,1.1078,1.1078,1.1078,118600000.0
2007-05-14 16:23:00,1.1078,1.108,1.1078,1.1079,1200000004.0
2007-05-14 16:24:00,1.1079,1.1081,1.1079,1.10795,619500004.0
2007-05-14 16:25:00,1.10795,1.108,1.1079,1.1079,265599999.0
2007-05-14 16:26:00,1.1079,1.10805,1.1078,1.1079,1667300003.0
2007-05-14 16:27:00,1.1079,1.10795,1.1078,1.1078,899699997.0
2007-05-14 16:28:00,1.1078,1.108,1.10775,1.10795,1029600009.0
2007-05-14 16:29:00,1.10795,1.108,1.1078,1.10785,630200000.0
2007-05-14 16:30:00,1.10785,1.10785,1.10775,1.1078,324299994.0
2007-05-14 16:31:00,1.10759,1.10767,1.10742,1.10759,685999987.0
2007-05-14 16:32:00,1.10785,1.1079,1.1078,1.10785,1290199989.0
2007-05-14 16:33:00,1.10785,1.10805,1.10785,1.10805,737200005.0
2007-05-14 16:34:00,1.10805,1.10805,1.1078,1.1079,1389600002.0
2007-05-14 16:35:00,1.108,1.108,1.10795,1.10795,174799997.0
2007-05-14 16:36:00,1.108,1.10805,1.10785,1.10805,445400005.0
2007-05-14 16:37:00,1.10805,1.1082,1.10805,1.1082,78400000.0
2007-05-14 16:38:00,1.10815,1.1083,1.1081,1.1082,1228500003.0
2007-05-14 16:39:00,1.10815,1.10835,1.10815,1.1083,748299990.0
2007-05-14 16:40:00,1.1083,1.1083,1.1081,1.1081,445700005.0
2007-05-14 16:41:00,1.1082,1.1082,1.10805,1.1081,291400001.0
2007-05-14 16:42:00,1.1081,1.10815,1.1079,1.1079,155000001.0
2007-05-14 16:43:00,1.1079,1.108,1.1078,1.1079,883100006.0
2007-05-14 16:44:00,1.1079,1.10795,1.10775,1.1078,1049399985.0
2007-05-14 16:45:00,1.1078,1.10785,1.10755,1.1076,1124299992.0
2007-05-14 16:46:00,1.1076,1.1077,1.1075,1.1075,1202999997.0
2007-05-14 16:47:00,1.1076,1.1077,1.10755,1.1077,147100001.0
2007-05-14 16:48:00,1.1077,1.1078,1.10765,1.1077,742700008.0
2007-05-14 16:49:00,1.10765,1.1077,1.10765,1.1077,281800000.0
2007-05-14 16:50:00,1.1077,1.10785,1.1077,1.1078,566700000.0
2007-05-14 16:51:00,1.1078,1.1078,1.10775,1.1078,235600000.0
2007-05-14 16:52:00,1.10775,1.10775,1.10735,1.10735,236800000.0
2007-05-14 16:53:00,1.1074,1.10745,1.10735,1.1074,569399997.0
2007-05-14 16:54:00,1.1074,1.1076,1.10735,1.1076,678299993.0
2007-05-14 16:55:00,1.10755,1.1078,1.1075,1.1078,1969999997.0
2007-05-14 16:56:00,1.1078,1.1078,1.10765,1.1077,929200007.0
2007-05-14 16:57:00,1.10775,1.10785,1.10765,1.1077,845700003.0
2007-05-14 16:58:00,1.10765,1.1077,1.1076,1.10765,977599997.0
2007-05-14 16:59:00,1.10765,1.10765,1.10695,1.107,1903099995.0
2007-05-14 17:00:00,1.107,1.1072,1.10685,1.10715,892799999.0
2007-05-14 17:01:00,1.10715,1.1072,1.10715,1.1072,404099998.0
2007-05-14 17:02:00,1.10715,1.1072,1.1071,1.1071,576100002.0
2007-05-14 17:03:00,1.1071,1.10725,1.10705,1.1072,797399988.0
2007-05-14 17:04:00,1.10725,1.1073,1.10715,1.1073,710099997.0
2007-05-14 17:05:00,1.10725,1.10735,1.10725,1.10735,77600000.0
2007-05-14 17:06:00,1.1073,1.10735,1.10725,1.10725,310400001.0
2007-05-14 17:07:00,1.1073,1.10735,1.1071,1.1072,753299998.0
2007-05-14 17:08:00,1.1072,1.1074,1.1072,1.1074,640900000.0
2007-05-14 17:09:00,1.1074,1.10745,1.10735,1.10745,284800000.0
2007-05-14 17:10:00,1.10745,1.10745,1.10735,1.1074,269900002.0
2007-05-14 17:11:00,1.10735,1.1074,1.10705,1.1071,728600003.0
2007-05-14 17:12:00,1.1071,1.1071,1.1069,1.1069,182700000.0
2007-05-14 17:13:00,1.1069,1.1069,1.10675,1.1069,642100001.0
2007-05-14 17:14:00,1.1069,1.1069,1.10665,1.1067,1001499996.0
2007-05-14 17:15:00,1.1067,1.1068,1.1066,1.1068,886600002.0
2007-05-14 17:16:00,1.1067,1.1067,1.10645,1.1066,996300003.0
2007-05-14 17:17:00,1.1066,1.1067,1.10655,1.1067,92900000.0
2007-05-14 17:18:00,1.1067,1.1068,1.1067,1.1067,138600000.0
2007-05-14 17:19:00,1.10665,1.107,1.1066,1.1069,271799999.0
2007-05-14 17:20:00,1.1069,1.107,1.10685,1.1069,312600000.0
2007-05-14 17:21:00,1.10683,1.10683,1.10652,1.10668,88000000.0
2007-05-14 17:22:00,1.107,1.107,1.107,1.107,16000000.0
2007-05-14 17:23:00,1.107,1.1073,1.107,1.1071,668100005.0
2007-05-14 17:24:00,1.1071,1.1072,1.1071,1.1072,496600002.0
2007-05-14 17:25:00,1.1072,1.1072,1.10705,1.1071,178299998.0
2007-05-14 17:26:00,1.1071,1.1072,1.1067,1.1068,939400002.0
2007-05-14 17:27:00,1.1068,1.1069,1.1066,1.1067,439700000.0
2007-05-14 17:28:00,1.1067,1.1068,1.1066,1.1068,219800000.0
2007-05-14 17:29:00,1.1068,1.1069,1.1067,1.1068,113300000.0
2007-05-14 17:30:00,1.1068,1.1074,1.1068,1.1073,891899995.0
2007-05-14 17:31:00,1.1074,1.1074,1.1073,1.1073,184999999.0
2007-05-14 17:32:00,1.10735,1.10735,1.10705,1.1071,1258500005.0
2007-05-14 17:33:00,1.10705,1.1072,1.1069,1.1072,870800010.0
2007-05-14 17:34:00,1.1072,1.1073,1.10715,1.1072,1208099991.0
2007-05-14 17:35:00,1.1072,1.1072,1.1068,1.10685,689499999.0
2007-05-14 17:36:00,1.10685,1.10685,1.1068,1.1068,38400000.0
2007-05-14 17:37:00,1.1068,1.1068,1.10655,1.1067,618800006.0
2007-05-14 17:38:00,1.10665,1.1067,1.1066,1.1066,182700001.0
2007-05-14 17:39:00,1.1066,1.1066,1.10645,1.1065,335800000.0
2007-05-14 17:40:00,1.1065,1.1066,1.10645,1.1066,182400001.0
2007-05-14 17:41:00,1.1066,1.1066,1.10645,1.1065,196200000.0
2007-05-14 17:42:00,1.1065,1.1065,1.10645,1.10645,203900000.0
2007-05-14 17:43:00,1.1065,1.1067,1.10645,1.1067,428500000.0
2007-05-14 17:44:00,1.1067,1.1067,1.1067,1.1067,712899997.0
2007-05-14 17:45:00,1.1067,1.1067,1.10655,1.10655,961100004.0
2007-05-14 17:46:00,1.10655,1.1067,1.10655,1.10655,675699997.0
2007-05-14 17:47:00,1.10655,1.10655,1.10645,1.1065,144600000.0
2007-05-14 17:48:00,1.10617,1.10639,1.10614,1.10633,82500000.0
2007-05-14 17:49:00,1.1065,1.10655,1.10635,1.1064,362100000.0
2007-05-14 17:50:00,1.10635,1.1064,1.1063,1.10635,155399998.0
2007-05-14 17:51:00,1.10635,1.10635,1.1062,1.10625,221300000.0
2007-05-14 17:52:00,1.1063,1.10635,1.1062,1.10625,190200002.0
2007-05-14 17:53:00,1.10625,1.10645,1.1062,1.1064,155699998.0
2007-05-14 17:54:00,1.1064,1.10655,1.1063,1.10645,412700001.0
2007-05-14 17:55:00,1.10645,1.10645,1.1064,1.10645,104600000.0
2007-05-14 17:56:00,1.10645,1.1066,1.10645,1.1065,111100000.0
2007-05-14 17:57:00,1.1066,1.1067,1.1066,1.1067,248699999.0
2007-05-14 17:58:00,1.1067,1.1067,1.10665,1.1067,89599999.0
2007-05-14 17:59:00,1.10675,1.10675,1.1067,1.1067,82700001.0
2007-05-14 18:00:00,1.1067,1.10685,1.1067,1.1067,336800005.0
2007-05-14 18:01:00,1.1067,1.10675,1.1067,1.10675,78100000.0
2007-05-14 18:02:00,1.10675,1.1068,1.10675,1.1068,20000000.0
2007-05-14 18:03:00,1.10675,1.10675,1.1067,1.1067,139200000.0
2007-05-14 18:04:00,1.1067,1.10675,1.1066,1.1066,126600000.0
2007-05-14 18:05:00,1.1066,1.1066,1.1066,1.1066,148200000.0
2007-05-14 18:06:00,1.1066,1.10665,1.1066,1.10665,109200000.0
2007-05-14 18:07:00,1.10665,1.10665,1.1065,1.1065,593000001.0
2007-05-14 18:08:00,1.10645,1.1065,1.10635,1.10635,324799993.0
2007-05-14 18:09:00,1.10635,1.10635,1.1063,1.1063,170000000.0
2007-05-14 18:10:00,1.1063,1.1063,1.10605,1.10605,924599996.0
2007-05-14 18:11:00,1.1061,1.1061,1.10605,1.1061,943700003.0
2007-05-14 18:12:00,1.1061,1.1062,1.1061,1.1061,573600006.0
2007-05-14 18:13:00,1.1061,1.1061,1.10605,1.10605,186900001.0
2007-05-14 18:14:00,1.1061,1.10625,1.1061,1.10625,546400002.0
2007-05-14 18:15:00,1.1062,1.1062,1.10615,1.1062,178800000.0
2007-05-14 18:16:00,1.10615,1.1064,1.10615,1.1064,1543400001.0
2007-05-14 18:17:00,1.1064,1.10655,1.1064,1.10655,309100002.0
2007-05-14 18:18:00,1.10655,1.1067,1.1065,1.1065,827299996.0
2007-05-14 18:19:00,1.1065,1.1065,1.10645,1.1065,1041700019.0
2007-05-14 18:20:00,1.1065,1.1065,1.10645,1.10645,750700000.0
2007-05-14 18:21:00,1.1065,1.1065,1.1063,1.1063,655999998.0
2007-05-14 18:22:00,1.1064,1.1066,1.1064,1.1065,447800005.0
2007-05-14 18:23:00,1.1066,1.1066,1.10635,1.1064,614700000.0
2007-05-14 18:24:00,1.1064,1.1064,1.1064,1.1064,227599998.0
2007-05-14 18:25:00,1.1064,1.1065,1.1064,1.1065,39200000.0
2007-05-14 18:26:00,1.1067,1.1067,1.1065,1.1066,565099994.0
2007-05-14 18:27:00,1.1066,1.1066,1.1066,1.1066,43200000.0
2007-05-14 18:28:00,1.10623,1.1064,1.10602,1.1064,179400001.0
2007-05-14 18:29:00,1.1066,1.1067,1.1064,1.1065,199199999.0
2007-05-14 18:30:00,1.1064,1.1065,1.1064,1.1065,124899998.0
2007-05-14 18:31:00,1.1065,1.1065,1.1065,1.1065,24000000.0
2007-05-14 18:32:00,1.1064,1.1064,1.1064,1.1064,28700000.0
2007-05-14 18:33:00,1.10635,1.1064,1.1063,1.10635,23200000.0
2007-05-14 18:34:00,1.1064,1.1064,1.10635,1.10635,47400000.0
2007-05-14 18:35:00,1.10635,1.1064,1.1063,1.10635,92200002.0
2007-05-14 18:36:00,1.10635,1.1064,1.10635,1.1064,4800000.0
2007-05-14 18:37:00,1.1064,1.1066,1.1064,1.1066,156000000.0
2007-05-14 18:38:00,1.1066,1.1066,1.1064,1.10645,201899999.0
2007-05-14 18:39:00,1.1065,1.1065,1.10645,1.1065,21300000.0
2007-05-14 18:40:00,1.1065,1.1065,1.1062,1.1064,226100000.0
2007-05-14 18:41:00,1.1063,1.1065,1.1062,1.1064,431800000.0
2007-05-14 18:42:00,1.1064,1.1065,1.1064,1.1065,36300000.0
2007-05-14 18:43:00,1.1065,1.1066,1.1065,1.1066,28000000.0
2007-05-14 18:44:00,1.1066,1.1066,1.1063,1.1064,279899999.0
2007-05-14 18:45:00,1.10596,1.10611,1.10595,1.10605,496500003.0
2007-05-14 18:46:00,1.1064,1.1065,1.1064,1.1065,237100000.0
2007-05-14 18:47:00,1.1065,1.1065,1.1065,1.1065,38900000.0
2007-05-14 18:48:00,1.1065,1.1065,1.1064,1.1064,48299999.0
2007-05-14 18:49:00,1.1064,1.1066,1.1064,1.1064,159800000.0
2007-05-14 18:50:00,1.1064,1.1066,1.1064,1.10645,204600001.0
2007-05-14 18:51:00,1.10645,1.1065,1.1064,1.1064,142199998.0
2007-05-14 18:52:00,1.1065,1.1065,1.1064,1.1065,202699997.0
2007-05-14 18:53:00,1.1065,1.1065,1.1065,1.1065,76000000.0
2007-05-14 18:54:00,1.1065,1.1065,1.1064,1.1065,88000000.0
2007-05-14 18:55:00,1.1065,1.1065,1.10635,1.1064,263899996.0
2007-05-14 18:56:00,1.1064,1.10645,1.1063,1.10635,228800000.0
2007-05-14 18:57:00,1.10635,1.1064,1.1063,1.10635,181900000.0
2007-05-14 18:58:00,1.1063,1.10635,1.10625,1.1063,242100001.0
2007-05-14 18:59:00,1.1063,1.10635,1.10625,1.10635,164200003.0
2007-05-14 19:00:00,1.10635,1.10635,1.1063,1.10635,50499999.0
2007-05-14 19:01:00,1.1064,1.1064,1.10635,1.10635,47900000.0
2007-05-14 19:02:00,1.1064,1.1064,1.1064,1.1064,27099999.0
2007-05-14 19:03:00,1.10603,1.10629,1.10603,1.10613,64699999.0
2007-05-14 19:04:00,1.1064,1.10645,1.1064,1.10645,159899999.0
2007-05-14 19:05:00,1.1064,1.10645,1.1063,1.1064,609300006.0
2007-05-14 19:06:00,1.1064,1.1065,1.1064,1.1065,181899995.0
2007-05-14 19:07:00,1.1065,1.1065,1.10635,1.10645,677699992.0
2007-05-14 19:08:00,1.1065,1.1065,1.1064,1.1064,221700000.0
2007-05-14 19:09:00,1.1064,1.1064,1.1064,1.1064,95400003.0
2007-05-14 19:10:00,1.1064,1.1065,1.10635,1.1065,835000005.0
2007-05-14 19:11:00,1.1065,1.1065,1.1064,1.1064,551300008.0
2007-05-14 19:12:00,1.1064,1.10645,1.1064,1.1064,180999999.0
2007-05-14 19:13:00,1.1064,1.1064,1.1064,1.1064,14300000.0
2007-05-14 19:14:00,1.1064,1.1065,1.1064,1.1065,122700005.0
2007-05-14 19:15:00,1.1065,1.1066,1.1064,1.10645,486900005.0
2007-05-14 19:16:00,1.10645,1.10645,1.1064,1.10645,56600001.0
2007-05-14 19:17:00,1.10645,1.10645,1.10645,1.10645,115200000.0
2007-05-14 19:18:00,1.10645,1.10645,1.1064,1.10645,502200002.0
2007-05-14 19:19:00,1.10645,1.1066,1.10635,1.10645,1107700010.0
2007-05-14 19:20:00,1.10645,1.1066,1.1064,1.1066,348899996.0
2007-05-14 19:21:00,1.1065,1.1066,1.1065,1.10655,261599998.0
2007-05-14 19:22:00,1.10655,1.1066,1.10655,1.1066,87100000.0
2007-05-14 19:23:00,1.1066,1.10665,1.1066,1.1066,288599997.0
2007-05-14 19:24:00,1.1066,1.1067,1.1066,1.1067,169799998.0
2007-05-14 19:25:00,1.1067,1.1067,1.10665,1.10665,1001100000.0
2007-05-14 19:26:00,1.10665,1.1068,1.1066,1.1067,1492300005.0
2007-05-14 19:27:00,1.1067,1.10685,1.1067,1.1068,87200000.0
2007-05-14 19:28:00,1.1068,1.10685,1.1068,1.1068,48100001.0
2007-05-14 19:29:00,1.1068,1.10685,1.1068,1.10685,100000002.0
2007-05-14 19:30:00,1.1069,1.10695,1.10685,1.1069,165600000.0
2007-05-14 19:31:00,1.1069,1.1069,1.1069,1.1069,24900000.0
2007-05-14 19:32:00,1.1069,1.1069,1.1068,1.1069,140900000.0
2007-05-14 19:33:00,1.1069,1.1069,1.10685,1.10685,7200000.0
2007-05-14 19:34:00,1.10685,1.1069,1.10685,1.1069,4800000.0
2007-05-14 19:35:00,1.1066,1.10667,1.1064,1.10656,131000001.0
2007-05-14 19:36:00,1.10674,1.10674,1.10651,1.10673,36200000.0
2007-05-14 19:37:00,1.10646,1.10674,1.1064,1.1064,178800001.0
2007-05-14 19:38:00,1.1069,1.1069,1.10675,1.10675,61699999.0
2007-05-14 19:39:00,1.1068,1.1068,1.1068,1.1068,800000.0
2007-05-14 19:40:00,1.10675,1.10675,1.1066,1.1066,150400000.0
2007-05-14 19:41:00,1.1066,1.1066,1.1064,1.10645,514199996.0
2007-05-14 19:42:00,1.10645,1.10645,1.10635,1.1064,916000001.0
2007-05-14 19:43:00,1.1064,1.1065,1.10625,1.1063,784600000.0
2007-05-14 19:44:00,1.1063,1.1063,1.10615,1.1062,351999997.0
2007-05-14 19:45:00,1.1062,1.1064,1.10615,1.10635,740199991.0
2007-05-14 19:46:00,1.1064,1.10645,1.10635,1.1064,110000001.0
2007-05-14 19:47:00,1.1064,1.1068,1.1064,1.1067,529700001.0
2007-05-14 19:48:00,1.1067,1.1067,1.1066,1.1067,530999999.0
2007-05-14 19:49:00,1.1067,1.10675,1.1066,1.10665,974800014.0
2007-05-14 19:50:00,1.10665,1.1067,1.10665,1.1067,643599996.0
2007-05-14 19:51:00,1.1067,1.1068,1.10665,1.1067,953099995.0
2007-05-14 19:52:00,1.1067,1.1068,1.1067,1.1068,595399998.0
2007-05-14 19:53:00,1.10675,1.1068,1.1067,1.1067,173999999.0
2007-05-14 19:54:00,1.1067,1.1067,1.10665,1.1067,69000000.0
2007-05-14 19:55:00,1.1067,1.1067,1.10655,1.10655,131300000.0
2007-05-14 19:56:00,1.1066,1.10665,1.10655,1.1066,388800014.0
2007-05-14 19:57:00,1.1066,1.1066,1.1066,1.1066,392200005.0
2007-05-14 19:58:00,1.1066,1.1066,1.1063,1.10635,738099998.0
2007-05-14 19:59:00,1.1064,1.10645,1.1063,1.10645,76000002.0
2007-05-14 20:00:00,1.10645,1.10655,1.10645,1.10645,165000003.0
2007-05-14 20:01:00,1.10645,1.1065,1.10635,1.1064,290999997.0
2007-05-14 20:02:00,1.1064,1.10645,1.1064,1.1064,145600000.0
2007-05-14 20:03:00,1.1065,1.10665,1.1065,1.1066,347000002.0
2007-05-14 20:04:00,1.10655,1.1068,1.10655,1.10675,649099994.0
2007-05-14 20:05:00,1.1068,1.10685,1.1067,1.10675,129200000.0
2007-05-14 20:06:00,1.10675,1.10675,1.10655,1.10675,632200004.0
2007-05-14 20:07:00,1.10675,1.10675,1.1067,1.1067,337900000.0
2007-05-14 20:08:00,1.1067,1.1068,1.1067,1.1068,136800000.0
2007-05-14 20:09:00,1.10675,1.1068,1.10665,1.1067,860000005.0
2007-05-14 20:10:00,1.1067,1.1067,1.1064,1.1066,1246600008.0
2007-05-14 20:11:00,1.1066,1.10665,1.10645,1.10665,611999997.0
2007-05-14 20:12:00,1.10665,1.10685,1.1065,1.10675,1523700008.0
2007-05-14 20:13:00,1.10675,1.10685,1.1067,1.10685,500199998.0
2007-05-14 20:14:00,1.10672,1.10675,1.10672,1.10675,28800000.0
2007-05-14 20:15:00,1.10685,1.1071,1.10685,1.10705,372800004.0
2007-05-14 20:16:00,1.107,1.1071,1.10695,1.10705,294099999.0
2007-05-14 20:17:00,1.1071,1.1071,1.107,1.107,438700004.0
2007-05-14 20:18:00,1.107,1.1071,1.1069,1.10695,603099999.0
2007-05-14 20:19:00,1.10695,1.10695,1.1069,1.1069,12600000.0
2007-05-14 20:20:00,1.10685,1.10685,1.10685,1.10685,2400000.0
2007-05-14 20:21:00,1.10685,1.1069,1.10685,1.10685,60700000.0
2007-05-14 20:22:00,1.1068,1.10685,1.1068,1.10685,103600004.0
2007-05-14 20:23:00,1.10695,1.10695,1.10695,1.10695,12800000.0
2007-05-14 20:24:00,1.10695,1.107,1.10695,1.10695,26700000.0
2007-05-14 20:25:00,1.10695,1.10695,1.10695,1.10695,4800000.0
2007-05-14 20:26:00,1.10695,1.10695,1.10675,1.10675,140399998.0
2007-05-14 20:27:00,1.10675,1.10685,1.10675,1.10685,110699997.0
2007-05-14 20:28:00,1.10685,1.10685,1.10685,1.10685,8000000.0
2007-05-14 20:29:00,1.10685,1.10685,1.10685,1.10685,6400000.0
2007-05-14 20:30:00,1.10685,1.10685,1.10685,1.10685,7200000.0
2007-05-14 20:31:00,1.10685,1.10695,1.10685,1.10695,12700000.0
2007-05-14 20:32:00,1.10685,1.10685,1.1068,1.1068,92300000.0
2007-05-14 20:33:00,1.10685,1.10685,1.10675,1.10675,30800000.0
2007-05-14 20:34:00,1.10675,1.10675,1.10645,1.10645,186099995.0
2007-05-14 20:35:00,1.1065,1.1065,1.1064,1.10645,332100003.0
2007-05-14 20:36:00,1.10645,1.10675,1.10645,1.10675,387700000.0
2007-05-14 20:37:00,1.10675,1.1069,1.10675,1.10675,25800000.0
2007-05-14 20:38:00,1.1068,1.10685,1.1068,1.10685,2800000.0
2007-05-14 20:39:00,1.10685,1.1071,1.10685,1.10705,157400000.0
2007-05-14 20:40:00,1.1071,1.10725,1.10705,1.10725,668600000.0
2007-05-14 20:41:00,1.10725,1.10725,1.1072,1.1072,57700000.0
2007-05-14 20:42:00,1.10715,1.10725,1.1071,1.10725,456999996.0
2007-05-14 20:43:00,1.10725,1.10725,1.10715,1.1072,567500000.0
2007-05-14 20:44:00,1.10715,1.1072,1.10715,1.1072,618100000.0
2007-05-14 20:45:00,1.1072,1.1073,1.10715,1.1073,565199999.0
2007-05-14 20:46:00,1.1073,1.10735,1.1073,1.10735,41600000.0
2007-05-14 20:47:00,1.107,1.10716,1.10685,1.10716,76700000.0
2007-05-14 20:48:00,1.10735,1.10735,1.10735,1.10735,14400000.0
2007-05-14 20:49:00,1.10735,1.10735,1.10725,1.10725,24000000.0
2007-05-14 20:50:00,1.10725,1.1073,1.10725,1.1073,35200000.0
2007-05-14 20:51:00,1.1073,1.1073,1.10725,1.1073,9500000.0
2007-05-14 20:52:00,1.10725,1.1073,1.1072,1.1072,80400000.0
2007-05-14 20:53:00,1.1072,1.1072,1.10705,1.1071,582300000.0
2007-05-14 20:54:00,1.1071,1.10715,1.107,1.1071,346199998.0
2007-05-14 20:55:00,1.10705,1.1071,1.10705,1.1071,19100000.0
2007-05-14 20:56:00,1.1071,1.1071,1.1071,1.1071,7800000.0
2007-05-14 20:57:00,1.1071,1.1071,1.10705,1.1071,145800000.0
2007-05-14 20:58:00,1.1071,1.1071,1.10705,1.1071,124100000.0
2007-05-14 20:59:00,1.1071,1.10715,1.107,1.1071,1066800004.0
2007-05-14 21:00:00,1.1071,1.1072,1.10695,1.1071,1187399993.0
2007-05-14 21:01:00,1.1071,1.1071,1.10695,1.107,1200199994.0
2007-05-14 21:02:00,1.1071,1.1071,1.10695,1.107,543900001.0
2007-05-14 21:03:00,1.107,1.107,1.10685,1.10685,521000004.0
2007-05-14 21:04:00,1.1069,1.1069,1.1068,1.10685,1131699992.0
2007-05-14 21:05:00,1.107,1.107,1.1067,1.10675,657499994.0
2007-05-14 21:06:00,1.10675,1.1068,1.10675,1.1068,574599997.0
2007-05-14 21:07:00,1.1068,1.1068,1.10675,1.10675,226299999.0
2007-05-14 21:08:00,1.1069,1.1069,1.1068,1.1069,477999994.0
2007-05-14 21:09:00,1.1069,1.1069,1.1068,1.10685,844700016.0
2007-05-14 21:10:00,1.1069,1.1069,1.1069,1.1069,66600000.0
2007-05-14 21:11:00,1.1069,1.1069,1.10675,1.10675,101500001.0
2007-05-14 21:12:00,1.1068,1.1068,1.1068,1.1068,72900000.0
2007-05-14 21:13:00,1.1069,1.1069,1.1069,1.1069,4000000.0
2007-05-14 21:14:00,1.1069,1.1069,1.1068,1.1068,54900002.0
2007-05-14 21:15:00,1.1069,1.1069,1.1068,1.10685,73999998.0
2007-05-14 21:16:00,1.1069,1.10695,1.1068,1.10695,247499999.0
2007-05-14 21:17:00,1.10695,1.107,1.1069,1.107,206999998.0
2007-05-14 21:18:00,1.107,1.107,1.107,1.107,47800000.0
2007-05-14 21:19:00,1.10675,1.10675,1.10661,1.1067,48000000.0
2007-05-14 21:20:00,1.107,1.107,1.107,1.107,59700001.0
2007-05-14 21:21:00,1.107,1.107,1.10695,1.10695,24699999.0
2007-05-14 21:22:00,1.10695,1.10695,1.1069,1.10695,41500001.0
2007-05-14 21:23:00,1.107,1.107,1.10695,1.10695,27600000.0
2007-05-14 21:24:00,1.107,1.107,1.1069,1.1069,42700001.0
2007-05-14 21:25:00,1.107,1.107,1.107,1.107,23900000.0
2007-05-14 21:26:00,1.107,1.107,1.10695,1.10695,42999999.0
2007-05-14 21:27:00,1.107,1.107,1.1069,1.10695,51999998.0
2007-05-14 21:28:00,1.1069,1.107,1.1069,1.107,116600000.0
2007-05-14 21:29:00,1.107,1.107,1.1069,1.1069,1076899983.0
2007-05-14 21:30:00,1.1069,1.107,1.10675,1.1069,1088899982.0
2007-05-14 21:31:00,1.1069,1.1069,1.1067,1.1069,924000015.0
2007-05-14 21:32:00,1.1069,1.1069,1.1068,1.10685,278099999.0
2007-05-14 21:33:00,1.1069,1.1069,1.1069,1.1069,261100003.0
2007-05-14 21:34:00,1.1069,1.1069,1.1068,1.1068,179399998.0
2007-05-14 21:35:00,1.1068,1.1068,1.10675,1.10675,338799995.0
2007-05-14 21:36:00,1.1068,1.1069,1.1067,1.1069,773400000.0
2007-05-14 21:37:00,1.1069,1.1069,1.10685,1.10685,174799999.0
2007-05-14 21:38:00,1.1069,1.107,1.10685,1.1069,181199999.0
2007-05-14 21:39:00,1.1069,1.1069,1.10685,1.1069,117699999.0
2007-05-14 21:40:00,1.1069,1.107,1.10685,1.1069,538700001.0
2007-05-14 21:41:00,1.107,1.107,1.107,1.107,74000001.0
2007-05-14 21:42:00,1.107,1.107,1.1069,1.1069,261399998.0
2007-05-14 21:43:00,1.1069,1.1071,1.10685,1.10685,656999997.0
2007-05-14 21:44:00,1.10685,1.1069,1.1068,1.1068,1423399995.0
2007-05-14 21:45:00,1.1068,1.1068,1.10675,1.1068,315500004.0
2007-05-14 21:46:00,1.1068,1.1069,1.1068,1.10685,741100012.0
2007-05-14 21:47:00,1.1069,1.1069,1.10685,1.10685,69199998.0
2007-05-14 21:48:00,1.1069,1.107,1.10685,1.1069,353699999.0
2007-05-14 21:49:00,1.1069,1.1069,1.1069,1.1069,216200004.0
2007-05-14 21:50:00,1.10665,1.10694,1.10656,1.10656,35600000.0
2007-05-14 21:51:00,1.1069,1.1069,1.1069,1.1069,151800002.0
2007-05-14 21:52:00,1.1069,1.1069,1.1069,1.1069,30299999.0
2007-05-14 21:53:00,1.1069,1.1069,1.1069,1.1069,116900001.0
2007-05-14 21:54:00,1.1069,1.1069,1.10675,1.1068,251700006.0
2007-05-14 21:55:00,1.1069,1.1069,1.1068,1.1068,31900000.0
2007-05-14 21:56:00,1.1068,1.1069,1.1068,1.1069,49500000.0
2007-05-14 21:57:00,1.1069,1.1069,1.1068,1.1068,202000010.0
2007-05-14 21:58:00,1.10675,1.1069,1.10675,1.1069,384599999.0
2007-05-14 21:59:00,1.10685,1.1069,1.10685,1.1069,305699995.0
2007-05-14 22:00:00,1.1069,1.1069,1.1069,1.1069,143900000.0
2007-05-14 22:01:00,1.1069,1.1069,1.1069,1.1069,193600000.0
2007-05-14 22:02:00,1.1069,1.1069,1.1068,1.1068,327800016.0
2007-05-14 22:03:00,1.1068,1.1068,1.10675,1.1068,527900001.0
2007-05-14 22:04:00,1.10675,1.1068,1.10675,1.1068,155800001.0
2007-05-14 22:05:00,1.1068,1.1068,1.1068,1.1068,6100000.0
2007-05-14 22:06:00,1.1068,1.1068,1.1066,1.1067,147600002.0
2007-05-14 22:07:00,1.1066,1.1067,1.1066,1.1067,34000002.0
2007-05-14 22:08:00,1.1067,1.1067,1.10655,1.1066,265199996.0
2007-05-14 22:09:00,1.1066,1.1067,1.1066,1.1067,311999997.0
2007-05-14 22:10:00,1.1067,1.1067,1.1067,1.1067,14800000.0
2007-05-14 22:11:00,1.1067,1.1067,1.10655,1.10655,487200004.0
2007-05-14 22:12:00,1.1066,1.1067,1.1066,1.1066,250399999.0
2007-05-14 22:13:00,1.1066,1.1067,1.1065,1.1066,510999993.0
2007-05-14 22:14:00,1.1066,1.1066,1.1065,1.1065,134500000.0
2007-05-14 22:15:00,1.1065,1.1066,1.1065,1.1065,415400000.0
2007-05-14 22:16:00,1.1066,1.1066,1.1065,1.1066,426999997.0
2007-05-14 22:17:00,1.1066,1.1067,1.1066,1.1067,17800000.0
2007-05-14 22:18:00,1.1067,1.1067,1.1066,1.1067,213900000.0
2007-05-14 22:19:00,1.1067,1.1067,1.1067,1.1067,3600000.0
2007-05-14 22:20:00,1.1067,1.1067,1.1065,1.10655,246000001.0
2007-05-14 22:21:00,1.1066,1.1066,1.1064,1.1065,540200004.0
2007-05-14 22:22:00,1.1065,1.1066,1.1065,1.1066,77500000.0
2007-05-14 22:23:00,1.1066,1.1066,1.1064,1.1064,260099998.0
2007-05-14 22:24:00,1.1065,1.1065,1.1063,1.1063,634700001.0
2007-05-14 22:25:00,1.1063,1.1064,1.1062,1.1063,729399995.0
2007-05-14 22:26:00,1.1063,1.1063,1.1062,1.1062,297300001.0
2007-05-14 22:27:00,1.1062,1.1063,1.1062,1.1062,469900000.0
2007-05-14 22:28:00,1.1062,1.1063,1.1062,1.1062,336100000.0
2007-05-14 22:29:00,1.1062,1.1062,1.106,1.1061,508099996.0
2007-05-14 22:30:00,1.106,1.1062,1.106,1.106,369699997.0
2007-05-14 22:31:00,1.1062,1.1062,1.1061,1.1061,9800000.0
2007-05-14 22:32:00,1.1061,1.1062,1.1061,1.1061,116100000.0
2007-05-14 22:33:00,1.1062,1.1062,1.106,1.10605,824149995.0
2007-05-14 22:34:00,1.1061,1.1062,1.106,1.1061,354299999.0
2007-05-14 22:35:00,1.1061,1.1061,1.106,1.1061,524800002.0
2007-05-14 22:36:00,1.1061,1.1061,1.106,1.1061,227500001.0
2007-05-14 22:37:00,1.1061,1.1062,1.1061,1.1061,202600002.0
2007-05-14 22:38:00,1.1061,1.1062,1.1061,1.1061,135200001.0
2007-05-14 22:39:00,1.1061,1.1063,1.106,1.106,437500002.0
2007-05-14 22:40:00,1.1061,1.1061,1.106,1.106,585600004.0
2007-05-14 22:41:00,1.106,1.106,1.1057,1.1058,662399995.0
2007-05-14 22:42:00,1.1058,1.1058,1.1057,1.1058,189400001.0
2007-05-14 22:43:00,1.1058,1.1058,1.1057,1.1058,240500001.0
2007-05-14 22:44:00,1.1057,1.1058,1.1057,1.1058,307999998.0
2007-05-14 22:45:00,1.1058,1.1058,1.1056,1.1056,323700001.0
2007-05-14 22:46:00,1.1056,1.1058,1.1056,1.1058,248199999.0
2007-05-14 22:47:00,1.1054,1.10564,1.1054,1.10543,33800000.0
2007-05-14 22:48:00,1.1058,1.106,1.1058,1.106,382199996.0
2007-05-14 22:49:00,1.106,1.106,1.1056,1.1057,423000002.0
2007-05-14 22:50:00,1.1057,1.1057,1.1055,1.1056,255900000.0
2007-05-14 22:51:00,1.1056,1.1057,1.1056,1.1056,632499999.0
2007-05-14 22:52:00,1.1057,1.1057,1.1055,1.1056,492600002.0
2007-05-14 22:53:00,1.1056,1.1056,1.1056,1.1056,264900001.0
2007-05-14 22:54:00,1.1056,1.1056,1.1056,1.1056,62800001.0
2007-05-14 22:55:00,1.1056,1.1056,1.1055,1.1056,321599998.0
2007-05-14 22:56:00,1.1056,1.1057,1.1055,1.1057,147699997.0
2007-05-14 22:57:00,1.1056,1.1057,1.1056,1.1057,53499999.0
2007-05-14 22:58:00,1.1057,1.1058,1.1057,1.1058,86000000.0
2007-05-14 22:59:00,1.1058,1.1058,1.1058,1.1058,64000000.0
2007-05-14 23:00:00,1.1058,1.1058,1.1054,1.1056,105600000.0
2007-05-14 23:01:00,1.1056,1.1057,1.1055,1.1055,72900000.0
2007-05-14 23:02:00,1.1054,1.1054,1.10535,1.10535,36800000.0
2007-05-14 23:03:00,1.1055,1.1055,1.1055,1.1055,33200000.0
2007-05-14 23:04:00,1.1055,1.1055,1.1055,1.1055,15000000.0
2007-05-14 23:05:00,1.1056,1.1056,1.1056,1.1056,10300000.0
2007-05-14 23:06:00,1.1056,1.1056,1.1056,1.1056,45300000.0
2007-05-14 23:07:00,1.10547,1.10555,1.10529,1.10542,82600001.0
2007-05-14 23:08:00,1.1057,1.1057,1.1056,1.1056,65400000.0
2007-05-14 23:09:00,1.1056,1.1056,1.1056,1.1056,25000000.0
2007-05-14 23:10:00,1.1056,1.1056,1.1056,1.1056,53700000.0
2007-05-14 23:11:00,1.10528,1.10538,1.10528,1.10538,41600000.0
2007-05-14 23:12:00,1.1056,1.1056,1.1054,1.1055,267999997.0
2007-05-14 23:13:00,1.1055,1.1056,1.1055,1.1056,39900000.0
2007-05-14 23:14:00,1.1056,1.1056,1.1055,1.1055,40000000.0
2007-05-14 23:15:00,1.1055,1.1055,1.1055,1.1055,14400000.0
2007-05-14 23:16:00,1.1054,1.10542,1.10527,1.10539,314300000.0
2007-05-14 23:17:00,1.1054,1.10546,1.10529,1.10532,243700001.0
2007-05-14 23:18:00,1.10522,1.10535,1.10522,1.1053,111800000.0
2007-05-14 23:19:00,1.1055,1.1056,1.1055,1.1055,71500000.0
2007-05-14 23:20:00,1.10532,1.10532,1.10523,1.10529,22400000.0
2007-05-14 23:21:00,1.1056,1.1056,1.1056,1.1056,4000000.0
2007-05-14 23:22:00,1.10562,1.10562,1.10538,1.10538,43399998.0
2007-05-14 23:23:00,1.1056,1.1056,1.1056,1.1056,27200000.0
2007-05-14 23:24:00,1.10537,1.10542,1.10537,1.10542,32000000.0
2007-05-14 23:25:00,1.10522,1.10522,1.10522,1.10522,1600000.0
2007-05-14 23:26:00,1.10539,1.1055,1.10539,1.1055,12000000.0
2007-05-14 23:27:00,1.10535,1.10535,1.1052,1.1052,12000000.0
2007-05-14 23:28:00,1.1056,1.1056,1.1056,1.1056,7200000.0
2007-05-14 23:29:00,1.10537,1.1054,1.10537,1.1054,22400000.0
2007-05-14 23:30:00,1.1056,1.1057,1.1056,1.1057,83300000.0
2007-05-14 23:31:00,1.10539,1.10548,1.10539,1.10548,22400000.0
2007-05-14 23:32:00,1.1057,1.1058,1.1056,1.1058,80099999.0
2007-05-14 23:33:00,1.1058,1.1058,1.1058,1.1058,3200000.0
2007-05-14 23:34:00,1.10564,1.10567,1.10549,1.10549,11800000.0
2007-05-14 23:35:00,1.1058,1.1058,1.1058,1.1058,6400000.0
2007-05-14 23:36:00,1.10545,1.10567,1.10541,1.10541,30800000.0
2007-05-14 23:37:00,1.10544,1.10562,1.10543,1.10543,104600002.0
2007-05-14 23:38:00,1.10539,1.10556,1.10539,1.10552,70000000.0
2007-05-14 23:39:00,1.1058,1.1058,1.1058,1.1058,1600000.0
2007-05-14 23:40:00,1.10539,1.10557,1.10539,1.10557,27200000.0
2007-05-14 23:41:00,1.10537,1.10555,1.10537,1.10555,36700000.0
2007-05-14 23:42:00,1.1058,1.1058,1.1058,1.1058,6400000.0
2007-05-14 23:43:00,1.1058,1.1058,1.1058,1.1058,11200000.0
2007-05-14 23:44:00,1.1057,1.1057,1.1057,1.1057,15400000.0
2007-05-14 23:45:00,1.10548,1.10556,1.10539,1.10539,46500001.0
2007-05-14 23:46:00,1.10537,1.10556,1.10536,1.10545,74400001.0
2007-05-14 23:47:00,1.10557,1.10557,1.10529,1.10537,238400001.0
2007-05-14 23:48:00,1.1059,1.1059,1.1059,1.1059,3200000.0
2007-05-14 23:49:00,1.1058,1.1058,1.1058,1.1058,24000000.0
2007-05-14 23:50:00,1.1058,1.1061,1.1058,1.1058,185200000.0
2007-05-14 23:51:00,1.1058,1.1058,1.1058,1.1058,309000006.0
2007-05-14 23:52:00,1.1058,1.1058,1.10575,1.1058,235100003.0
2007-05-14 23:53:00,1.10575,1.1058,1.10575,1.1058,257200003.0
2007-05-14 23:54:00,1.10575,1.1058,1.1057,1.1057,152999999.0
2007-05-14 23:55:00,1.10562,1.1057,1.10547,1.10551,26900000.0
2007-05-14 23:56:00,1.1058,1.1058,1.1058,1.1058,130700002.0
2007-05-14 23:57:00,1.1058,1.1058,1.1058,1.1058,35799999.0
2007-05-14 23:58:00,1.1058,1.1059,1.1058,1.1059,58900000.0
2007-05-14 23:59:00,1.1059,1.1059,1.1059,1.1059,43000000.0
2007-05-15 00:00:00,1.1059,1.106,1.1057,1.106,440299997.0
2007-05-15 00:01:00,1.106,1.1062,1.106,1.106,664400000.0
2007-05-15 00:02:00,1.10579,1.10579,1.10567,1.10567,76200000.0
2007-05-15 00:03:00,1.106,1.106,1.10595,1.106,411200003.0
2007-05-15 00:04:00,1.1061,1.1061,1.1061,1.1061,105000001.0
2007-05-15 00:05:00,1.1061,1.1065,1.1061,1.1065,335900000.0
2007-05-15 00:06:00,1.1065,1.1065,1.10615,1.10615,401600000.0
2007-05-15 00:07:00,1.10622,1.10625,1.10607,1.10607,10400000.0
2007-05-15 00:08:00,1.1062,1.1062,1.10615,1.1062,202800001.0
2007-05-15 00:09:00,1.10596,1.10609,1.10591,1.10597,186500002.0
2007-05-15 00:10:00,1.1062,1.1062,1.106,1.106,297300001.0
2007-05-15 00:11:00,1.106,1.1061,1.106,1.1061,80400000.0
2007-05-15 00:12:00,1.1061,1.1061,1.1061,1.1061,47700000.0
2007-05-15 00:13:00,1.1061,1.1061,1.1061,1.1061,97800000.0
2007-05-15 00:14:00,1.1061,1.1061,1.10605,1.10605,106500000.0
2007-05-15 00:15:00,1.1061,1.1061,1.1061,1.1061,15100000.0
2007-05-15 00:16:00,1.1061,1.1061,1.1061,1.1061,84799998.0
2007-05-15 00:17:00,1.1061,1.1061,1.106,1.106,134200000.0
2007-05-15 00:18:00,1.106,1.106,1.106,1.106,38000000.0
2007-05-15 00:19:00,1.10595,1.10602,1.10584,1.10597,66300000.0
2007-05-15 00:20:00,1.106,1.10608,1.10588,1.10608,75300000.0
2007-05-15 00:21:00,1.1061,1.1061,1.1061,1.1061,57700000.0
2007-05-15 00:22:00,1.10598,1.10601,1.10585,1.10601,71899999.0
2007-05-15 00:23:00,1.10608,1.10608,1.10596,1.10607,86799999.0
2007-05-15 00:24:00,1.10608,1.10608,1.10597,1.10605,133999998.0
2007-05-15 00:25:00,1.1061,1.1061,1.10595,1.1061,562999997.0
2007-05-15 00:26:00,1.106,1.10604,1.10585,1.10585,25600000.0
2007-05-15 00:27:00,1.10615,1.1062,1.10615,1.1062,4800000.0
2007-05-15 00:28:00,1.10596,1.10601,1.10596,1.10598,55800001.0
2007-05-15 00:29:00,1.10598,1.1061,1.10596,1.10607,117100000.0
2007-05-15 00:30:00,1.10623,1.10623,1.10592,1.10596,42100000.0
2007-05-15 00:31:00,1.10593,1.10605,1.10593,1.10595,80000000.0
2007-05-15 00:32:00,1.10615,1.1062,1.1061,1.1061,220899997.0
2007-05-15 00:33:00,1.1061,1.1061,1.1061,1.1061,21700001.0
2007-05-15 00:34:00,1.1061,1.1061,1.106,1.106,319799996.0
2007-05-15 00:35:00,1.106,1.1061,1.106,1.1061,98499998.0
2007-05-15 00:36:00,1.1061,1.1061,1.106,1.106,189499999.0
2007-05-15 00:37:00,1.1061,1.1061,1.1059,1.1059,251899997.0
2007-05-15 00:38:00,1.1059,1.106,1.1059,1.106,105199998.0
2007-05-15 00:39:00,1.10576,1.10578,1.10571,1.10578,22400000.0
2007-05-15 00:40:00,1.106,1.106,1.106,1.106,56600000.0
2007-05-15 00:41:00,1.106,1.106,1.106,1.106,80600000.0
2007-05-15 00:42:00,1.106,1.106,1.10595,1.10595,53399999.0
2007-05-15 00:43:00,1.10576,1.10588,1.10573,1.10588,417100005.0
2007-05-15 00:44:00,1.1061,1.1061,1.10595,1.106,191799999.0
2007-05-15 00:45:00,1.106,1.1061,1.106,1.10605,70100000.0
2007-05-15 00:46:00,1.10587,1.10588,1.10575,1.10576,149300002.0
2007-05-15 00:47:00,1.1061,1.1061,1.1061,1.1061,187800000.0
2007-05-15 00:48:00,1.1061,1.1061,1.10595,1.10595,374100000.0
2007-05-15 00:49:00,1.106,1.106,1.106,1.106,97699999.0
2007-05-15 00:50:00,1.1061,1.1061,1.106,1.1061,965900011.0
2007-05-15 00:51:00,1.1061,1.1061,1.1061,1.1061,30900000.0
2007-05-15 00:52:00,1.10576,1.10587,1.10573,1.10575,107399999.0
2007-05-15 00:53:00,1.1061,1.1061,1.1061,1.1061,50100000.0
2007-05-15 00:54:00,1.1061,1.1061,1.1061,1.1061,10700000.0
2007-05-15 00:55:00,1.1061,1.1061,1.1061,1.1061,9900000.0
2007-05-15 00:56:00,1.1061,1.1061,1.1061,1.1061,249199998.0
2007-05-15 00:57:00,1.1061,1.1061,1.1061,1.1061,29900000.0
2007-05-15 00:58:00,1.1061,1.1061,1.1061,1.1061,28600000.0
2007-05-15 00:59:00,1.1061,1.1061,1.1061,1.1061,14700000.0
2007-05-15 01:00:00,1.1061,1.1061,1.1061,1.1061,5100000.0
2007-05-15 01:01:00,1.1061,1.1061,1.1061,1.1061,16800000.0
2007-05-15 01:02:00,1.1061,1.1061,1.1061,1.1061,32300000.0
2007-05-15 01:03:00,1.1061,1.1061,1.10605,1.10605,97700000.0
2007-05-15 01:04:00,1.1061,1.1061,1.10605,1.10605,33200000.0
2007-05-15 01:05:00,1.1061,1.1061,1.1061,1.1061,29600000.0
2007-05-15 01:06:00,1.1061,1.1061,1.1061,1.1061,12200000.0
2007-05-15 01:07:00,1.1061,1.1061,1.1061,1.1061,28400000.0
2007-05-15 01:08:00,1.1061,1.1061,1.1061,1.1061,15400000.0
2007-05-15 01:09:00,1.1061,1.1064,1.1061,1.1063,401199999.0
2007-05-15 01:10:00,1.1063,1.1063,1.1063,1.1063,148000003.0
2007-05-15 01:11:00,1.1063,1.10635,1.1062,1.1062,174000002.0
2007-05-15 01:12:00,1.1062,1.1062,1.1062,1.1062,124200000.0
2007-05-15 01:13:00,1.1062,1.1062,1.1062,1.1062,17600000.0
2007-05-15 01:14:00,1.1062,1.1062,1.1062,1.1062,35800000.0
2007-05-15 01:15:00,1.1062,1.1062,1.1062,1.1062,35200000.0
2007-05-15 01:16:00,1.1062,1.1062,1.1062,1.1062,88600000.0
2007-05-15 01:17:00,1.1062,1.1062,1.1062,1.1062,45700000.0
2007-05-15 01:18:00,1.1062,1.1062,1.1062,1.1062,15500000.0
2007-05-15 01:19:00,1.10598,1.10608,1.10595,1.106,55800000.0
2007-05-15 01:20:00,1.1062,1.1062,1.1062,1.1062,41600000.0
2007-05-15 01:21:00,1.1062,1.1062,1.1062,1.1062,189200000.0
2007-05-15 01:22:00,1.1062,1.1062,1.1062,1.1062,1900000.0
2007-05-15 01:23:00,1.10587,1.10597,1.10587,1.10595,59100001.0
2007-05-15 01:24:00,1.1062,1.1062,1.1062,1.1062,1600000.0
2007-05-15 01:25:00,1.1062,1.1062,1.1062,1.1062,1900000.0
2007-05-15 01:26:00,1.1062,1.1062,1.1061,1.1061,20499999.0
2007-05-15 01:27:00,1.1061,1.1061,1.1061,1.1061,18200001.0
2007-05-15 01:28:00,1.1061,1.1061,1.1061,1.1061,151099993.0
2007-05-15 01:29:00,1.1061,1.1063,1.1061,1.1061,324400002.0
2007-05-15 01:30:00,1.1061,1.1061,1.10605,1.10605,302500002.0
2007-05-15 01:31:00,1.1061,1.1061,1.10605,1.1061,385600011.0
2007-05-15 01:32:00,1.1061,1.1061,1.106,1.1061,397600002.0
2007-05-15 01:33:00,1.1061,1.1064,1.1061,1.10615,410500002.0
2007-05-15 01:34:00,1.1062,1.1063,1.10615,1.1063,256900000.0
2007-05-15 01:35:00,1.1062,1.1063,1.1062,1.1063,50400000.0
2007-05-15 01:36:00,1.1063,1.1063,1.1062,1.1063,50400000.0
2007-05-15 01:37:00,1.1063,1.10635,1.1062,1.1063,148599999.0
2007-05-15 01:38:00,1.10605,1.10607,1.10601,1.10603,22400000.0
2007-05-15 01:39:00,1.1063,1.1064,1.1063,1.1063,109100000.0
2007-05-15 01:40:00,1.1063,1.10635,1.1063,1.1063,150399997.0
2007-05-15 01:41:00,1.10635,1.10635,1.10635,1.10635,2400000.0
2007-05-15 01:42:00,1.10614,1.10627,1.10614,1.10627,8000000.0
2007-05-15 01:43:00,1.10635,1.10635,1.10635,1.10635,1600000.0
2007-05-15 01:44:00,1.10635,1.10635,1.10635,1.10635,4800000.0
2007-05-15 01:45:00,1.10604,1.10626,1.10604,1.10626,19200000.0
2007-05-15 01:46:00,1.10608,1.1061,1.10608,1.1061,6400000.0
2007-05-15 01:47:00,1.1064,1.1064,1.1064,1.1064,3200000.0
2007-05-15 01:48:00,1.10599,1.10623,1.10599,1.10623,164000005.0
2007-05-15 01:49:00,1.1064,1.1067,1.1064,1.10645,195699999.0
2007-05-15 01:50:00,1.1065,1.1067,1.1065,1.10655,50800000.0
2007-05-15 01:51:00,1.10655,1.1066,1.1065,1.1066,119900001.0
2007-05-15 01:52:00,1.1066,1.1068,1.1066,1.1066,326500000.0
2007-05-15 01:53:00,1.10621,1.10633,1.10621,1.10623,42200000.0
2007-05-15 01:54:00,1.1066,1.1066,1.10655,1.10655,28400000.0
2007-05-15 01:55:00,1.1066,1.1066,1.1066,1.1066,14600000.0
2007-05-15 01:56:00,1.1066,1.1066,1.1066,1.1066,14600000.0
2007-05-15 01:57:00,1.1066,1.1066,1.1063,1.10635,157999999.0
2007-05-15 01:58:00,1.1063,1.1064,1.1063,1.10635,145700000.0
2007-05-15 01:59:00,1.10635,1.1064,1.10635,1.1064,120700000.0
2007-05-15 02:00:00,1.1064,1.1064,1.10635,1.10635,195300001.0
2007-05-15 02:01:00,1.10635,1.10635,1.10635,1.10635,21600000.0
2007-05-15 02:02:00,1.1064,1.1064,1.1062,1.1063,269499994.0
2007-05-15 02:03:00,1.1063,1.1063,1.1061,1.1063,201500000.0
2007-05-15 02:04:00,1.1063,1.1064,1.1061,1.10625,545699998.0
2007-05-15 02:05:00,1.10635,1.1064,1.10635,1.10635,161000000.0
2007-05-15 02:06:00,1.10635,1.10635,1.1063,1.1063,78200000.0
2007-05-15 02:07:00,1.10635,1.1064,1.10635,1.1064,16000000.0
2007-05-15 02:08:00,1.1063,1.1063,1.10625,1.1063,159300001.0
2007-05-15 02:09:00,1.1063,1.1063,1.1061,1.1061,43700000.0
2007-05-15 02:10:00,1.10575,1.1059,1.10573,1.1058,66699998.0
2007-05-15 02:11:00,1.1061,1.1062,1.1061,1.1062,175600006.0
2007-05-15 02:12:00,1.1062,1.1062,1.1062,1.1062,148700005.0
2007-05-15 02:13:00,1.10598,1.10613,1.10598,1.10613,50700000.0
2007-05-15 02:14:00,1.10592,1.10605,1.10592,1.10605,43200000.0
2007-05-15 02:15:00,1.1062,1.1064,1.10615,1.1064,110300000.0
2007-05-15 02:16:00,1.10635,1.1065,1.10635,1.10645,61200000.0
2007-05-15 02:17:00,1.10645,1.10645,1.10645,1.10645,9600000.0
2007-05-15 02:18:00,1.10608,1.10614,1.10597,1.10614,29100000.0
2007-05-15 02:19:00,1.1062,1.10625,1.10613,1.1062,118700002.0
2007-05-15 02:20:00,1.10626,1.10626,1.10619,1.10623,74400001.0
2007-05-15 02:21:00,1.1061,1.1062,1.1061,1.1062,56400000.0
2007-05-15 02:22:00,1.10645,1.10645,1.1064,1.1064,17400000.0
2007-05-15 02:23:00,1.10645,1.1066,1.1064,1.1065,528800000.0
2007-05-15 02:24:00,1.1066,1.1066,1.1064,1.1064,228799999.0
2007-05-15 02:25:00,1.10614,1.10619,1.10603,1.10603,199600001.0
2007-05-15 02:26:00,1.1064,1.1064,1.10635,1.10635,36100000.0
2007-05-15 02:27:00,1.1064,1.1065,1.1064,1.10645,278300001.0
2007-05-15 02:28:00,1.10645,1.1066,1.10645,1.1066,597299999.0
2007-05-15 02:29:00,1.1066,1.1066,1.1064,1.1064,181300000.0
2007-05-15 02:30:00,1.1064,1.1068,1.1064,1.10675,397499994.0
2007-05-15 02:31:00,1.10675,1.1068,1.10675,1.10675,54000000.0
2007-05-15 02:32:00,1.1068,1.1068,1.1068,1.1068,25900000.0
2007-05-15 02:33:00,1.10657,1.10662,1.10657,1.10662,65000000.0
2007-05-15 02:34:00,1.10662,1.10662,1.10657,1.10657,39500000.0
2007-05-15 02:35:00,1.10664,1.10666,1.10664,1.10666,4200000.0
2007-05-15 02:36:00,1.1068,1.1068,1.1067,1.1067,61500001.0
2007-05-15 02:37:00,1.1068,1.1068,1.1068,1.1068,33600000.0
2007-05-15 02:38:00,1.10653,1.10658,1.10646,1.10646,27200000.0
2007-05-15 02:39:00,1.1068,1.1068,1.1067,1.1067,136000000.0
2007-05-15 02:40:00,1.1067,1.10685,1.1066,1.1066,95100000.0
2007-05-15 02:41:00,1.1067,1.1067,1.10665,1.10665,24000000.0
2007-05-15 02:42:00,1.10665,1.1067,1.1066,1.1066,240000000.0
2007-05-15 02:43:00,1.1066,1.1066,1.1066,1.1066,188100000.0
2007-05-15 02:44:00,1.10655,1.1066,1.10655,1.1066,184600000.0
2007-05-15 02:45:00,1.1065,1.10655,1.10645,1.10645,48000000.0
2007-05-15 02:46:00,1.1066,1.1066,1.1066,1.1066,20000000.0
2007-05-15 02:47:00,1.10631,1.10642,1.10624,1.1064,159399998.0
2007-05-15 02:48:00,1.1066,1.1066,1.10655,1.10655,40400000.0
2007-05-15 02:49:00,1.1066,1.1066,1.1066,1.1066,85500000.0
2007-05-15 02:50:00,1.1066,1.1066,1.10655,1.1066,128799999.0
2007-05-15 02:51:00,1.1066,1.1066,1.1066,1.1066,18900000.0
2007-05-15 02:52:00,1.1066,1.1067,1.1066,1.1066,251500000.0
2007-05-15 02:53:00,1.1066,1.1067,1.1066,1.1067,55900000.0
2007-05-15 02:54:00,1.10642,1.10646,1.10634,1.10646,22400000.0
2007-05-15 02:55:00,1.1067,1.1067,1.1067,1.1067,45300000.0
2007-05-15 02:56:00,1.10613,1.10634,1.10607,1.10615,734300003.0
2007-05-15 02:57:00,1.1067,1.1067,1.1067,1.1067,3700000.0
2007-05-15 02:58:00,1.1067,1.1067,1.1066,1.1066,41800000.0
2007-05-15 02:59:00,1.1066,1.1067,1.10655,1.10655,216299999.0
2007-05-15 03:00:00,1.1066,1.10675,1.1066,1.1067,80600000.0
2007-05-15 03:01:00,1.1066,1.1067,1.1063,1.10635,396800000.0
2007-05-15 03:02:00,1.1064,1.1064,1.1064,1.1064,3400000.0
2007-05-15 03:03:00,1.1064,1.1065,1.1063,1.1065,122799998.0
2007-05-15 03:04:00,1.1065,1.1065,1.1064,1.1064,33600000.0
2007-05-15 03:05:00,1.1064,1.1064,1.1064,1.1064,4800000.0
2007-05-15 03:06:00,1.1063,1.10635,1.1062,1.10625,132800000.0
2007-05-15 03:07:00,1.1064,1.1065,1.1063,1.1064,116299999.0
2007-05-15 03:08:00,1.1064,1.1064,1.1064,1.1064,1200000.0
2007-05-15 03:09:00,1.1064,1.1064,1.1063,1.1063,26300000.0
2007-05-15 03:10:00,1.10608,1.10629,1.10608,1.10629,113500000.0
2007-05-15 03:11:00,1.10622,1.10628,1.1062,1.10628,81500000.0
2007-05-15 03:12:00,1.1064,1.1064,1.10605,1.1063,318200001.0
2007-05-15 03:13:00,1.1063,1.1063,1.1061,1.1063,143600002.0
2007-05-15 03:14:00,1.1064,1.1065,1.1063,1.1064,460300000.0
2007-05-15 03:15:00,1.1064,1.1065,1.10635,1.10635,43700000.0
2007-05-15 03:16:00,1.1064,1.1065,1.10635,1.1065,404700004.0
2007-05-15 03:17:00,1.1065,1.1065,1.1064,1.1064,318100008.0
2007-05-15 03:18:00,1.1064,1.1064,1.1064,1.1064,175100008.0
2007-05-15 03:19:00,1.1064,1.1064,1.1064,1.1064,49400002.0
2007-05-15 03:20:00,1.10623,1.10623,1.10609,1.10609,40000000.0
2007-05-15 03:21:00,1.1064,1.1064,1.1064,1.1064,194300009.0
2007-05-15 03:22:00,1.1064,1.1064,1.1064,1.1064,24700001.0
2007-05-15 03:23:00,1.1064,1.1064,1.1064,1.1064,108200002.0
2007-05-15 03:24:00,1.1064,1.1065,1.1062,1.1062,253500002.0
2007-05-15 03:25:00,1.1062,1.1064,1.10615,1.1064,475600007.0
2007-05-15 03:26:00,1.1064,1.1065,1.1064,1.1065,177799999.0
2007-05-15 03:27:00,1.10622,1.1063,1.10616,1.10622,88599998.0
2007-05-15 03:28:00,1.10622,1.10622,1.10598,1.10616,81000088.0
2007-05-15 03:29:00,1.1063,1.10637,1.10625,1.10625,83000000.0
2007-05-15 03:30:00,1.1065,1.1065,1.1065,1.1065,30400000.0
2007-05-15 03:31:00,1.10625,1.10625,1.10625,1.10625,105999998.0
2007-05-15 03:32:00,1.10655,1.10665,1.10655,1.10665,27200000.0
2007-05-15 03:33:00,1.10621,1.10632,1.10617,1.10623,262199997.0
2007-05-15 03:34:00,1.10665,1.10665,1.10665,1.10665,1600000.0
2007-05-15 03:35:00,1.1066,1.1066,1.10655,1.1066,120999998.0
2007-05-15 03:36:00,1.10623,1.10635,1.10623,1.10633,177999998.0
2007-05-15 03:37:00,1.1066,1.1066,1.1066,1.1066,10400000.0
2007-05-15 03:38:00,1.10633,1.10639,1.10625,1.10639,234800000.0
2007-05-15 03:39:00,1.1066,1.1066,1.1066,1.1066,7200000.0
2007-05-15 03:40:00,1.1066,1.1066,1.1066,1.1066,9600000.0
2007-05-15 03:41:00,1.1063,1.10635,1.1063,1.10635,36599998.0
2007-05-15 03:42:00,1.10635,1.10635,1.10635,1.10635,35799999.0
2007-05-15 03:43:00,1.1063,1.10635,1.1063,1.10635,36599998.0
2007-05-15 03:44:00,1.1066,1.1066,1.1066,1.1066,14400000.0
2007-05-15 03:45:00,1.1066,1.1066,1.1065,1.1065,56000000.0
2007-05-15 03:46:00,1.1065,1.1065,1.1063,1.1064,250500001.0
2007-05-15 03:47:00,1.1063,1.1063,1.1063,1.1063,26399999.0
2007-05-15 03:48:00,1.1063,1.1063,1.1063,1.1063,192600000.0
2007-05-15 03:49:00,1.1063,1.1063,1.1063,1.1063,169400000.0
2007-05-15 03:50:00,1.1063,1.1063,1.1062,1.1063,222600001.0
2007-05-15 03:51:00,1.1062,1.1063,1.1062,1.1062,166700001.0
2007-05-15 03:52:00,1.1062,1.1062,1.1062,1.1062,10400000.0
2007-05-15 03:53:00,1.1062,1.1062,1.10595,1.106,188599999.0
2007-05-15 03:54:00,1.106,1.1061,1.106,1.1061,61500000.0
2007-05-15 03:55:00,1.106,1.1061,1.106,1.1061,38500001.0
2007-05-15 03:56:00,1.1061,1.1061,1.10585,1.10585,109899999.0
2007-05-15 03:57:00,1.1059,1.10595,1.10585,1.10585,70400000.0
2007-05-15 03:58:00,1.1059,1.1059,1.1056,1.1058,347500000.0
2007-05-15 03:59:00,1.1058,1.1058,1.1054,1.10545,97500000.0
2007-05-15 04:00:00,1.1055,1.1056,1.10545,1.1056,230500001.0
2007-05-15 04:01:00,1.1056,1.1056,1.1055,1.1056,81400000.0
2007-05-15 04:02:00,1.1056,1.1056,1.10545,1.1055,86000000.0
2007-05-15 04:03:00,1.10555,1.1056,1.1055,1.1055,41600000.0
2007-05-15 04:04:00,1.1055,1.1056,1.10545,1.1055,39100000.0
2007-05-15 04:05:00,1.1055,1.1057,1.1055,1.1055,391300000.0
2007-05-15 04:06:00,1.1055,1.1056,1.1055,1.1056,147900000.0
2007-05-15 04:07:00,1.1056,1.1057,1.1056,1.1057,127400000.0
2007-05-15 04:08:00,1.10534,1.10559,1.10507,1.10545,257699999.0
2007-05-15 04:09:00,1.1057,1.1057,1.1057,1.1057,69600000.0
2007-05-15 04:10:00,1.1057,1.1057,1.1057,1.1057,18400000.0
2007-05-15 04:11:00,1.10565,1.1058,1.1056,1.1056,279000002.0
2007-05-15 04:12:00,1.10555,1.1058,1.10555,1.1058,270200002.0
2007-05-15 04:13:00,1.1058,1.1058,1.1058,1.1058,6900000.0
2007-05-15 04:14:00,1.10533,1.10548,1.1053,1.1054,76800000.0
2007-05-15 04:15:00,1.1058,1.10595,1.10575,1.10575,139700000.0
2007-05-15 04:16:00,1.1057,1.1058,1.1057,1.1058,67300001.0
2007-05-15 04:17:00,1.1058,1.10595,1.1058,1.1059,167200000.0
2007-05-15 04:18:00,1.1059,1.1059,1.1059,1.1059,11200000.0
2007-05-15 04:19:00,1.1059,1.1059,1.1058,1.1058,36700000.0
2007-05-15 04:20:00,1.1058,1.10595,1.1058,1.1058,97899999.0
2007-05-15 04:21:00,1.1058,1.1058,1.1058,1.1058,33300000.0
2007-05-15 04:22:00,1.10547,1.10547,1.10526,1.10543,146699999.0
2007-05-15 04:23:00,1.1054,1.1055,1.1054,1.10542,101800000.0
2007-05-15 04:24:00,1.10542,1.10545,1.1054,1.1054,190499999.0
2007-05-15 04:25:00,1.10585,1.10585,1.10585,1.10585,3200000.0
2007-05-15 04:26:00,1.1058,1.10585,1.10575,1.10585,94800000.0
2007-05-15 04:27:00,1.10564,1.10568,1.10558,1.10558,77399997.0
2007-05-15 04:28:00,1.1056,1.10562,1.1056,1.1056,39399999.0
2007-05-15 04:29:00,1.1059,1.1059,1.1059,1.1059,13600000.0
2007-05-15 04:30:00,1.10568,1.10575,1.10546,1.10575,113300000.0
2007-05-15 04:31:00,1.1057,1.10575,1.10566,1.10568,32600000.0
2007-05-15 04:32:00,1.10568,1.10568,1.10558,1.10562,65800000.0
2007-05-15 04:33:00,1.10562,1.10587,1.1056,1.1056,56400000.0
2007-05-15 04:34:00,1.10564,1.10574,1.1056,1.10568,48600000.0
2007-05-15 04:35:00,1.10595,1.106,1.10595,1.106,31200000.0
2007-05-15 04:36:00,1.106,1.106,1.1056,1.10575,312300001.0
2007-05-15 04:37:00,1.10575,1.10575,1.10575,1.10575,5600000.0
2007-05-15 04:38:00,1.10575,1.10585,1.10575,1.10585,30400000.0
2007-05-15 04:39:00,1.10553,1.10563,1.10553,1.10562,25600000.0
2007-05-15 04:40:00,1.1058,1.1058,1.1057,1.1057,129800000.0
2007-05-15 04:41:00,1.1057,1.1057,1.1055,1.1055,137100001.0
2007-05-15 04:42:00,1.1055,1.1056,1.10545,1.1056,259400000.0
2007-05-15 04:43:00,1.1056,1.1057,1.10535,1.1055,312400000.0
2007-05-15 04:44:00,1.10514,1.1053,1.10498,1.10515,135100001.0
2007-05-15 04:45:00,1.1055,1.1055,1.1052,1.1052,190300000.0
2007-05-15 04:46:00,1.1052,1.1052,1.1052,1.1052,63200000.0
2007-05-15 04:47:00,1.1052,1.1053,1.1052,1.1053,201599998.0
2007-05-15 04:48:00,1.1053,1.1054,1.10525,1.1054,56000000.0
2007-05-15 04:49:00,1.1054,1.1054,1.1053,1.1054,153000000.0
2007-05-15 04:50:00,1.1054,1.1054,1.10535,1.1054,29500000.0
2007-05-15 04:51:00,1.1054,1.1054,1.1053,1.1053,25500000.0
2007-05-15 04:52:00,1.1054,1.1054,1.1054,1.1054,16400000.0
2007-05-15 04:53:00,1.1054,1.1054,1.1054,1.1054,8400000.0
2007-05-15 04:54:00,1.1051,1.10518,1.105,1.105,33300000.0
2007-05-15 04:55:00,1.1054,1.1057,1.1054,1.10565,122699999.0
2007-05-15 04:56:00,1.1056,1.10565,1.1053,1.1054,63800000.0
2007-05-15 04:57:00,1.1054,1.1054,1.1054,1.1054,36800000.0
2007-05-15 04:58:00,1.1054,1.1054,1.1054,1.1054,23500000.0
2007-05-15 04:59:00,1.1054,1.1054,1.1052,1.1052,47000000.0
2007-05-15 05:00:00,1.10505,1.10515,1.105,1.1051,98500000.0
2007-05-15 05:01:00,1.10525,1.1053,1.1052,1.1052,96200000.0
2007-05-15 05:02:00,1.1052,1.1052,1.1052,1.1052,19900000.0
2007-05-15 05:03:00,1.1052,1.1052,1.1052,1.1052,10400000.0
2007-05-15 05:04:00,1.10486,1.10501,1.10471,1.10491,126300001.0
2007-05-15 05:05:00,1.1052,1.1052,1.1052,1.1052,45600000.0
2007-05-15 05:06:00,1.1052,1.10525,1.10515,1.10515,77800000.0
2007-05-15 05:07:00,1.1052,1.1052,1.1052,1.1052,400000.0
2007-05-15 05:08:00,1.1052,1.1052,1.1052,1.1052,2000000.0
2007-05-15 05:09:00,1.1052,1.1052,1.1052,1.1052,2400000.0
2007-05-15 05:10:00,1.1052,1.1052,1.1052,1.1052,400000.0
2007-05-15 05:11:00,1.1052,1.1053,1.1052,1.1052,16700000.0
2007-05-15 05:12:00,1.1052,1.1052,1.1052,1.1052,52800000.0
2007-05-15 05:13:00,1.10525,1.10525,1.10525,1.10525,8000000.0
2007-05-15 05:14:00,1.10525,1.10535,1.1052,1.10525,93000000.0
2007-05-15 05:15:00,1.1053,1.1053,1.10525,1.1053,11200000.0
2007-05-15 05:16:00,1.1052,1.1053,1.1052,1.10525,110600000.0
2007-05-15 05:17:00,1.10504,1.10507,1.10492,1.10492,39700000.0
2007-05-15 05:18:00,1.10485,1.10504,1.10485,1.10504,71000000.0
2007-05-15 05:19:00,1.10503,1.10509,1.10497,1.10508,306000000.0
2007-05-15 05:20:00,1.10495,1.10495,1.10492,1.10495,91500001.0
2007-05-15 05:21:00,1.10509,1.10518,1.10502,1.10518,192800000.0
2007-05-15 05:22:00,1.10494,1.1051,1.10485,1.10494,461300004.0
2007-05-15 05:23:00,1.10479,1.10508,1.10479,1.10508,326500002.0
2007-05-15 05:24:00,1.10517,1.10517,1.10504,1.10511,169800002.0
2007-05-15 05:25:00,1.10498,1.10511,1.10498,1.10502,235500001.0
2007-05-15 05:26:00,1.10499,1.10512,1.10499,1.10512,237899999.0
2007-05-15 05:27:00,1.10505,1.10505,1.10487,1.105,58100000.0
2007-05-15 05:28:00,1.105,1.10505,1.1049,1.10495,279600000.0
2007-05-15 05:29:00,1.1049,1.10495,1.10483,1.10492,104700001.0
2007-05-15 05:30:00,1.105,1.105,1.1049,1.1049,64000000.0
2007-05-15 05:31:00,1.10492,1.10497,1.10487,1.10491,220699999.0
2007-05-15 05:32:00,1.10489,1.10501,1.10489,1.10501,297500003.0
2007-05-15 05:33:00,1.10498,1.10503,1.10498,1.10503,80400002.0
2007-05-15 05:34:00,1.10492,1.105,1.10492,1.105,73300001.0
2007-05-15 05:35:00,1.105,1.105,1.10492,1.10495,219000001.0
2007-05-15 05:36:00,1.10503,1.10503,1.10478,1.1049,308500002.0
2007-05-15 05:37:00,1.10491,1.1051,1.10487,1.10503,129600000.0
2007-05-15 05:38:00,1.1053,1.1053,1.10525,1.1053,13900000.0
2007-05-15 05:39:00,1.10525,1.10525,1.10525,1.10525,1600000.0
2007-05-15 05:40:00,1.10495,1.10506,1.10485,1.10485,177900003.0
2007-05-15 05:41:00,1.10501,1.1051,1.10488,1.10507,494600005.0
2007-05-15 05:42:00,1.1053,1.1053,1.10525,1.1053,13600000.0
2007-05-15 05:43:00,1.1052,1.1053,1.1052,1.1053,24400000.0
2007-05-15 05:44:00,1.1053,1.1053,1.1052,1.1052,130800000.0
2007-05-15 05:45:00,1.1052,1.1053,1.1052,1.1052,133500000.0
2007-05-15 05:46:00,1.1053,1.1053,1.10515,1.1052,209500000.0
2007-05-15 05:47:00,1.1052,1.1053,1.1052,1.1052,187700000.0
2007-05-15 05:48:00,1.1053,1.1053,1.1052,1.1052,174100000.0
2007-05-15 05:49:00,1.1053,1.1053,1.10515,1.1052,219600006.0
2007-05-15 05:50:00,1.1053,1.1053,1.10515,1.10515,162600002.0
2007-05-15 05:51:00,1.1053,1.1053,1.1052,1.1052,150600000.0
2007-05-15 05:52:00,1.1053,1.1053,1.10515,1.1052,192000005.0
2007-05-15 05:53:00,1.1053,1.1053,1.1052,1.1052,171600007.0
2007-05-15 05:54:00,1.1052,1.1053,1.10515,1.1052,262600002.0
2007-05-15 05:55:00,1.1052,1.1053,1.1052,1.1053,109900001.0
2007-05-15 05:56:00,1.1052,1.1053,1.1052,1.1053,156400000.0
2007-05-15 05:57:00,1.1052,1.1053,1.1052,1.1052,131600000.0
2007-05-15 05:58:00,1.1052,1.1053,1.1052,1.1053,23600000.0
2007-05-15 05:59:00,1.1053,1.1053,1.1053,1.1053,4000000.0
2007-05-15 06:00:00,1.10498,1.105,1.10488,1.10488,98800000.0
2007-05-15 06:01:00,1.10505,1.10519,1.10504,1.10519,79000000.0
2007-05-15 06:02:00,1.10495,1.10505,1.10495,1.10502,180900001.0
2007-05-15 06:03:00,1.1052,1.1052,1.10515,1.10515,79199999.0
2007-05-15 06:04:00,1.1052,1.1053,1.1052,1.1053,133200000.0
2007-05-15 06:05:00,1.1053,1.1055,1.1052,1.1054,376499998.0
2007-05-15 06:06:00,1.1054,1.1057,1.10535,1.1055,481800002.0
2007-05-15 06:07:00,1.10512,1.10527,1.10506,1.10508,275700006.0
2007-05-15 06:08:00,1.1055,1.1056,1.1055,1.1055,59900000.0
2007-05-15 06:09:00,1.1055,1.1056,1.1055,1.1056,48700000.0
2007-05-15 06:10:00,1.10544,1.10544,1.10508,1.10531,179400000.0
2007-05-15 06:11:00,1.1056,1.1056,1.10555,1.1056,167000002.0
2007-05-15 06:12:00,1.1056,1.1056,1.1056,1.1056,105400000.0
2007-05-15 06:13:00,1.10541,1.10561,1.10537,1.10558,357799999.0
2007-05-15 06:14:00,1.1056,1.1056,1.1056,1.1056,28800000.0
2007-05-15 06:15:00,1.1056,1.1056,1.1056,1.1056,7200000.0
2007-05-15 06:16:00,1.1056,1.1056,1.1056,1.1056,88500000.0
2007-05-15 06:17:00,1.1056,1.1056,1.1056,1.1056,7200000.0
2007-05-15 06:18:00,1.1056,1.1056,1.1056,1.1056,14400000.0
2007-05-15 06:19:00,1.1055,1.1056,1.1055,1.1056,78400000.0
2007-05-15 06:20:00,1.1056,1.1056,1.1056,1.1056,95800000.0
2007-05-15 06:21:00,1.1056,1.1056,1.10555,1.10555,62100000.0
2007-05-15 06:22:00,1.1056,1.1056,1.1056,1.1056,60600000.0
2007-05-15 06:23:00,1.1056,1.1056,1.1055,1.1055,96000000.0
2007-05-15 06:24:00,1.1055,1.1055,1.1054,1.1054,53600000.0
2007-05-15 06:25:00,1.1054,1.1055,1.1053,1.1055,194100001.0
2007-05-15 06:26:00,1.1055,1.1056,1.1055,1.1055,114100000.0
2007-05-15 06:27:00,1.1056,1.1057,1.1056,1.1056,64800000.0
2007-05-15 06:28:00,1.10518,1.10536,1.10516,1.10524,882399991.0
2007-05-15 06:29:00,1.10535,1.10535,1.10535,1.10535,56700001.0
2007-05-15 06:30:00,1.1056,1.1056,1.1056,1.1056,16800000.0
2007-05-15 06:31:00,1.1056,1.1056,1.1054,1.1054,56000000.0
2007-05-15 06:32:00,1.10497,1.10533,1.10497,1.10533,406899998.0
2007-05-15 06:33:00,1.10503,1.10525,1.10503,1.10525,124600003.0
2007-05-15 06:34:00,1.10502,1.10515,1.10502,1.10513,184500002.0
2007-05-15 06:35:00,1.10505,1.1051,1.10505,1.1051,126199998.0
2007-05-15 06:36:00,1.1053,1.1055,1.1053,1.1055,249800001.0
2007-05-15 06:37:00,1.10545,1.10545,1.1053,1.1053,33600000.0
2007-05-15 06:38:00,1.10476,1.10506,1.10476,1.10506,138800002.0
2007-05-15 06:39:00,1.1053,1.1054,1.1053,1.1053,215300000.0
2007-05-15 06:40:00,1.1053,1.1053,1.1053,1.1053,45600000.0
2007-05-15 06:41:00,1.10481,1.10516,1.10481,1.10495,784899997.0
2007-05-15 06:42:00,1.10513,1.10514,1.10497,1.10497,859000009.0
2007-05-15 06:43:00,1.10495,1.105,1.10495,1.10495,296699999.0
2007-05-15 06:44:00,1.10497,1.10517,1.10497,1.10517,630800005.0
2007-05-15 06:45:00,1.10498,1.10508,1.10498,1.10508,458799992.0
2007-05-15 06:46:00,1.10525,1.10525,1.10525,1.10525,28800000.0
2007-05-15 06:47:00,1.10484,1.10521,1.10484,1.10521,14200000.0
2007-05-15 06:48:00,1.1053,1.1053,1.1053,1.1053,55200000.0
2007-05-15 06:49:00,1.10514,1.10514,1.1048,1.1048,221799999.0
2007-05-15 06:50:00,1.1053,1.1053,1.1053,1.1053,60000000.0
2007-05-15 06:51:00,1.1052,1.1052,1.10489,1.1049,372100005.0
2007-05-15 06:52:00,1.10498,1.10505,1.10498,1.105,590800001.0
2007-05-15 06:53:00,1.10493,1.10512,1.10493,1.10502,114199998.0
2007-05-15 06:54:00,1.105,1.10516,1.105,1.10502,109300000.0
2007-05-15 06:55:00,1.1053,1.1054,1.1053,1.10535,35500000.0
2007-05-15 06:56:00,1.1054,1.10545,1.10525,1.1053,57300000.0
2007-05-15 06:57:00,1.1053,1.1054,1.10525,1.1053,97900000.0
2007-05-15 06:58:00,1.10499,1.10501,1.10478,1.10494,317199997.0
2007-05-15 06:59:00,1.105,1.10507,1.10498,1.10502,474199995.0
2007-05-15 07:00:00,1.10519,1.10519,1.10484,1.10484,838699987.0
2007-05-15 07:01:00,1.10518,1.1052,1.10505,1.1052,269299999.0
2007-05-15 07:02:00,1.1053,1.1053,1.1053,1.1053,7200000.0
2007-05-15 07:03:00,1.10501,1.10512,1.105,1.10501,455400001.0
2007-05-15 07:04:00,1.105,1.10502,1.105,1.105,642699999.0
2007-05-15 07:05:00,1.10517,1.1052,1.10503,1.10519,671499999.0
2007-05-15 07:06:00,1.10511,1.10519,1.10504,1.10519,503400001.0
2007-05-15 07:07:00,1.105,1.10522,1.10498,1.10522,287499998.0
2007-05-15 07:08:00,1.1053,1.1053,1.1053,1.1053,21600000.0
2007-05-15 07:09:00,1.1053,1.1053,1.1053,1.1053,14400000.0
2007-05-15 07:10:00,1.10507,1.10513,1.10502,1.10505,325800000.0
2007-05-15 07:11:00,1.1053,1.1053,1.1053,1.1053,21600000.0
2007-05-15 07:12:00,1.10525,1.1053,1.10525,1.1053,12500000.0
2007-05-15 07:13:00,1.10501,1.10522,1.10492,1.10508,313199999.0
2007-05-15 07:14:00,1.10535,1.10535,1.10535,1.10535,4800000.0
2007-05-15 07:15:00,1.10495,1.10513,1.10489,1.10501,203800002.0
2007-05-15 07:16:00,1.10508,1.10511,1.10495,1.10507,393700002.0
2007-05-15 07:17:00,1.10535,1.1054,1.10535,1.1054,19200000.0
2007-05-15 07:18:00,1.1053,1.10531,1.10512,1.10516,16000000.0
2007-05-15 07:19:00,1.10504,1.10509,1.10503,1.10508,19000000.0
2007-05-15 07:20:00,1.1054,1.1054,1.10535,1.1054,35200000.0
2007-05-15 07:21:00,1.10545,1.1055,1.1054,1.1055,43200000.0
2007-05-15 07:22:00,1.1055,1.1055,1.1055,1.1055,7200000.0
2007-05-15 07:23:00,1.1055,1.1055,1.1054,1.10545,122400000.0
2007-05-15 07:24:00,1.10516,1.10537,1.10506,1.10537,267400003.0
2007-05-15 07:25:00,1.10529,1.10534,1.10524,1.1053,537500004.0
2007-05-15 07:26:00,1.1054,1.10545,1.1054,1.10545,64000000.0
2007-05-15 07:27:00,1.10545,1.10545,1.10545,1.10545,1600000.0
2007-05-15 07:28:00,1.1055,1.1055,1.10545,1.10545,23800000.0
2007-05-15 07:29:00,1.1054,1.10545,1.1054,1.10545,20000000.0
2007-05-15 07:30:00,1.1054,1.10545,1.1054,1.1054,123200000.0
2007-05-15 07:31:00,1.1051,1.10536,1.1051,1.10518,52200000.0
2007-05-15 07:32:00,1.10538,1.10538,1.10511,1.10527,110600000.0
2007-05-15 07:33:00,1.1054,1.1054,1.1054,1.1054,35200000.0
2007-05-15 07:34:00,1.10518,1.10523,1.10499,1.10517,12400000.0
2007-05-15 07:35:00,1.1054,1.1054,1.1054,1.1054,13600000.0
2007-05-15 07:36:00,1.1054,1.1054,1.10535,1.10535,21600000.0
2007-05-15 07:37:00,1.1053,1.1053,1.1053,1.1053,14400000.0
2007-05-15 07:38:00,1.1053,1.1053,1.1053,1.1053,95700000.0
2007-05-15 07:39:00,1.1053,1.1053,1.1053,1.1053,22200000.0
2007-05-15 07:40:00,1.1053,1.1053,1.1053,1.1053,45600000.0
2007-05-15 07:41:00,1.1053,1.1053,1.1053,1.1053,12800000.0
2007-05-15 07:42:00,1.10519,1.10519,1.10499,1.10499,212700002.0
2007-05-15 07:43:00,1.1053,1.10545,1.1053,1.1054,120000000.0
2007-05-15 07:44:00,1.1054,1.1055,1.1053,1.1055,216399998.0
2007-05-15 07:45:00,1.10539,1.10551,1.10524,1.10539,79200000.0
2007-05-15 07:46:00,1.1056,1.1056,1.10555,1.10555,41600000.0
2007-05-15 07:47:00,1.1056,1.1056,1.10555,1.1056,191200000.0
2007-05-15 07:48:00,1.1056,1.1056,1.1056,1.1056,20800000.0
2007-05-15 07:49:00,1.1055,1.1055,1.1055,1.1055,169499995.0
2007-05-15 07:50:00,1.10565,1.1058,1.10545,1.1055,189599998.0
2007-05-15 07:51:00,1.1055,1.1055,1.10545,1.10545,29300000.0
2007-05-15 07:52:00,1.1055,1.1055,1.1055,1.1055,24000000.0
2007-05-15 07:53:00,1.1055,1.1055,1.1055,1.1055,5600000.0
2007-05-15 07:54:00,1.10529,1.10534,1.10527,1.10534,6200000.0
2007-05-15 07:55:00,1.10541,1.10541,1.10484,1.10525,6200000.0
2007-05-15 07:56:00,1.1055,1.1055,1.1054,1.1054,48000000.0
2007-05-15 07:57:00,1.1054,1.1054,1.10535,1.10535,7200000.0
2007-05-15 07:58:00,1.1054,1.1054,1.1054,1.1054,11200000.0
2007-05-15 07:59:00,1.1054,1.1054,1.1053,1.1053,83200000.0
2007-05-15 08:00:00,1.10535,1.1054,1.10535,1.1054,92800000.0
2007-05-15 08:01:00,1.1054,1.1054,1.10535,1.1054,298800000.0
2007-05-15 08:02:00,1.1054,1.10545,1.10535,1.10545,198199998.0
2007-05-15 08:03:00,1.1055,1.1055,1.10535,1.10535,62600000.0
2007-05-15 08:04:00,1.10545,1.1056,1.10545,1.1055,192700000.0
2007-05-15 08:05:00,1.1055,1.1055,1.1055,1.1055,10400000.0
2007-05-15 08:06:00,1.1055,1.1055,1.1055,1.1055,10400000.0
2007-05-15 08:07:00,1.1055,1.1055,1.1055,1.1055,20800000.0
2007-05-15 08:08:00,1.10583,1.10583,1.10513,1.10548,64900000.0
2007-05-15 08:09:00,1.1055,1.1055,1.10545,1.10545,67200000.0
2007-05-15 08:10:00,1.1055,1.1055,1.1055,1.1055,24000000.0
2007-05-15 08:11:00,1.1055,1.1055,1.10545,1.1055,69400000.0
2007-05-15 08:12:00,1.1055,1.1055,1.1055,1.1055,65600000.0
2007-05-15 08:13:00,1.1055,1.1055,1.1055,1.1055,55200000.0
2007-05-15 08:14:00,1.1055,1.1055,1.1052,1.1052,125200000.0
2007-05-15 08:15:00,1.1052,1.1053,1.10515,1.1053,134100000.0
2007-05-15 08:16:00,1.1053,1.1055,1.1053,1.1054,117499999.0
2007-05-15 08:17:00,1.1054,1.1054,1.1054,1.1054,51099999.0
2007-05-15 08:18:00,1.1054,1.1054,1.10525,1.1054,130199999.0
2007-05-15 08:19:00,1.10515,1.10515,1.10484,1.10484,213599999.0
2007-05-15 08:20:00,1.1054,1.1057,1.1054,1.1057,272499998.0
2007-05-15 08:21:00,1.1058,1.1059,1.10565,1.10565,402700001.0
2007-05-15 08:22:00,1.1057,1.1058,1.1056,1.1056,222699999.0
2007-05-15 08:23:00,1.1056,1.1056,1.1055,1.1055,11200000.0
2007-05-15 08:24:00,1.1055,1.1056,1.10545,1.10555,105300000.0
2007-05-15 08:25:00,1.1056,1.1056,1.1056,1.1056,34399999.0
2007-05-15 08:26:00,1.1056,1.1057,1.1056,1.1057,232800002.0
2007-05-15 08:27:00,1.1057,1.106,1.10565,1.1059,184600003.0
2007-05-15 08:28:00,1.1059,1.1059,1.10565,1.10575,529499999.0
2007-05-15 08:29:00,1.10575,1.10575,1.1056,1.1056,240200000.0
2007-05-15 08:30:00,1.1056,1.1057,1.10545,1.1057,195000000.0
2007-05-15 08:31:00,1.1057,1.1058,1.10565,1.10575,132700001.0
2007-05-15 08:32:00,1.10585,1.1059,1.10585,1.1059,88800000.0
2007-05-15 08:33:00,1.1059,1.10595,1.1059,1.10595,14400000.0
2007-05-15 08:34:00,1.1059,1.1059,1.10585,1.10585,28900000.0
2007-05-15 08:35:00,1.10585,1.10585,1.10585,1.10585,3200000.0
2007-05-15 08:36:00,1.1058,1.1058,1.10555,1.10555,349100009.0
2007-05-15 08:37:00,1.10555,1.10565,1.10555,1.10555,67000000.0
2007-05-15 08:38:00,1.10555,1.10555,1.10545,1.10545,24800000.0
2007-05-15 08:39:00,1.10545,1.1056,1.10545,1.1056,143599998.0
2007-05-15 08:40:00,1.1056,1.1057,1.1055,1.10565,131800000.0
2007-05-15 08:41:00,1.1057,1.1058,1.1057,1.10575,88500001.0
2007-05-15 08:42:00,1.10575,1.10575,1.1055,1.1056,162999996.0
2007-05-15 08:43:00,1.10531,1.10548,1.10504,1.10548,7200000.0
2007-05-15 08:44:00,1.1056,1.1056,1.1056,1.1056,66899997.0
2007-05-15 08:45:00,1.1056,1.1057,1.1056,1.1057,99599999.0
2007-05-15 08:46:00,1.1057,1.1058,1.1057,1.1057,110799996.0
2007-05-15 08:47:00,1.1057,1.1057,1.1057,1.1057,281999998.0
2007-05-15 08:48:00,1.10564,1.10566,1.1054,1.10548,46300000.0
2007-05-15 08:49:00,1.1057,1.1057,1.10565,1.10565,94899997.0
2007-05-15 08:50:00,1.10565,1.1057,1.1056,1.1056,170300001.0
2007-05-15 08:51:00,1.1056,1.1056,1.1056,1.1056,54700001.0
2007-05-15 08:52:00,1.10558,1.10558,1.10507,1.10535,263100001.0
2007-05-15 08:53:00,1.1056,1.1057,1.1056,1.1057,170099997.0
2007-05-15 08:54:00,1.1057,1.1058,1.1056,1.10575,53400000.0
2007-05-15 08:55:00,1.1058,1.1058,1.10565,1.10565,156099999.0
2007-05-15 08:56:00,1.1057,1.1057,1.10565,1.1057,77399998.0
2007-05-15 08:57:00,1.1057,1.1057,1.10565,1.10565,205499995.0
2007-05-15 08:58:00,1.10565,1.1057,1.10565,1.1057,136199996.0
2007-05-15 08:59:00,1.1057,1.1057,1.1057,1.1057,68599998.0
2007-05-15 09:00:00,1.1057,1.10575,1.10565,1.1057,313599995.0
2007-05-15 09:01:00,1.10575,1.1059,1.10575,1.10585,120700000.0
2007-05-15 09:02:00,1.10585,1.10595,1.1058,1.1059,188500000.0
2007-05-15 09:03:00,1.10585,1.1059,1.10575,1.10585,85800000.0
2007-05-15 09:04:00,1.10585,1.10585,1.1058,1.1058,44000000.0
2007-05-15 09:05:00,1.1058,1.1059,1.1058,1.10585,90300000.0
2007-05-15 09:06:00,1.1058,1.10585,1.1056,1.1057,165100002.0
2007-05-15 09:07:00,1.10554,1.10561,1.1053,1.1054,66100000.0
2007-05-15 09:08:00,1.10536,1.10543,1.10507,1.10543,106700000.0
2007-05-15 09:09:00,1.1057,1.1059,1.1057,1.10585,321999999.0
2007-05-15 09:10:00,1.1059,1.10595,1.10585,1.1059,68800000.0
2007-05-15 09:11:00,1.10585,1.10595,1.10585,1.1059,85600000.0
2007-05-15 09:12:00,1.1059,1.10595,1.1059,1.10595,18800001.0
2007-05-15 09:13:00,1.106,1.10605,1.106,1.106,211900003.0
2007-05-15 09:14:00,1.106,1.1062,1.106,1.1062,514500003.0
2007-05-15 09:15:00,1.1064,1.1064,1.1061,1.1063,499899997.0
2007-05-15 09:16:00,1.1063,1.1063,1.106,1.1061,1369200001.0
2007-05-15 09:17:00,1.1061,1.1062,1.106,1.1062,1470599991.0
2007-05-15 09:18:00,1.1062,1.1063,1.1059,1.1063,1396399987.0
2007-05-15 09:19:00,1.1063,1.1065,1.1062,1.1065,866700002.0
2007-05-15 09:20:00,1.1065,1.1066,1.1064,1.10655,1167999987.0
2007-05-15 09:21:00,1.10655,1.107,1.10655,1.107,1091899993.0
2007-05-15 09:22:00,1.107,1.107,1.10675,1.10695,523499995.0
2007-05-15 09:23:00,1.10695,1.10695,1.1068,1.1069,224800002.0
2007-05-15 09:24:00,1.1069,1.10705,1.10685,1.10705,599399996.0
2007-05-15 09:25:00,1.10705,1.10705,1.10685,1.10685,59200000.0
2007-05-15 09:26:00,1.10685,1.1069,1.1068,1.1068,64200000.0
2007-05-15 09:27:00,1.1068,1.107,1.1068,1.10685,31500000.0
2007-05-15 09:28:00,1.10685,1.10715,1.10685,1.10705,278299996.0
2007-05-15 09:29:00,1.10705,1.10705,1.1068,1.107,374199998.0
2007-05-15 09:30:00,1.10685,1.107,1.10685,1.107,118799999.0
2007-05-15 09:31:00,1.1069,1.10695,1.1068,1.10685,145200001.0
2007-05-15 09:32:00,1.10685,1.10685,1.10685,1.10685,800000.0
2007-05-15 09:33:00,1.10685,1.1069,1.1067,1.1068,191099999.0
2007-05-15 09:34:00,1.1067,1.10675,1.1067,1.10675,60700000.0
2007-05-15 09:35:00,1.10675,1.1068,1.1067,1.1068,19200000.0
2007-05-15 09:36:00,1.1068,1.1068,1.1067,1.10675,38600000.0
2007-05-15 09:37:00,1.1067,1.10675,1.10665,1.10675,85100000.0
2007-05-15 09:38:00,1.10675,1.10675,1.10675,1.10675,1600000.0
2007-05-15 09:39:00,1.1067,1.1068,1.1067,1.10675,31800000.0
2007-05-15 09:40:00,1.1067,1.1068,1.1067,1.1068,30400000.0
2007-05-15 09:41:00,1.10665,1.1068,1.10665,1.1068,68900000.0
2007-05-15 09:42:00,1.1068,1.1068,1.10665,1.10675,124800000.0
2007-05-15 09:43:00,1.10675,1.1068,1.10665,1.10665,78400000.0
2007-05-15 09:44:00,1.10665,1.10675,1.10665,1.10675,14600000.0
2007-05-15 09:45:00,1.10675,1.10675,1.1066,1.1067,247200000.0
2007-05-15 09:46:00,1.1067,1.1067,1.1067,1.1067,118200000.0
2007-05-15 09:47:00,1.1067,1.1067,1.1067,1.1067,61100000.0
2007-05-15 09:48:00,1.1067,1.1067,1.1067,1.1067,51400000.0
2007-05-15 09:49:00,1.1067,1.1068,1.1067,1.1067,68800000.0
2007-05-15 09:50:00,1.1067,1.10675,1.10665,1.10665,119899997.0
2007-05-15 09:51:00,1.1067,1.1068,1.10655,1.1066,184599998.0
2007-05-15 09:52:00,1.1066,1.1067,1.10655,1.1066,148900001.0
2007-05-15 09:53:00,1.10655,1.1067,1.10655,1.1067,104600000.0
2007-05-15 09:54:00,1.10665,1.1067,1.1066,1.10665,88700000.0
2007-05-15 09:55:00,1.10665,1.10665,1.1066,1.1066,61600000.0
2007-05-15 09:56:00,1.1066,1.1067,1.1066,1.1067,38400000.0
2007-05-15 09:57:00,1.10638,1.10655,1.10633,1.10633,643000003.0
2007-05-15 09:58:00,1.1067,1.1068,1.1067,1.1067,204599999.0
2007-05-15 09:59:00,1.1067,1.1067,1.10655,1.1066,227000002.0
2007-05-15 10:00:00,1.1066,1.1067,1.10655,1.1066,209500004.0
2007-05-15 10:01:00,1.1066,1.10665,1.1066,1.1066,103500000.0
2007-05-15 10:02:00,1.1067,1.1067,1.1066,1.1067,23700000.0
2007-05-15 10:03:00,1.10665,1.10665,1.10655,1.1066,110200000.0
2007-05-15 10:04:00,1.1066,1.1066,1.1063,1.10645,311000000.0
2007-05-15 10:05:00,1.10645,1.10645,1.1063,1.1063,113500000.0
2007-05-15 10:06:00,1.10635,1.10635,1.1063,1.1063,29600000.0
2007-05-15 10:07:00,1.1063,1.1063,1.10625,1.10625,33700000.0
2007-05-15 10:08:00,1.10625,1.10625,1.1058,1.10585,674399998.0
2007-05-15 10:09:00,1.1059,1.10605,1.1059,1.1059,178099998.0
2007-05-15 10:10:00,1.1059,1.10595,1.10585,1.10585,109600000.0
2007-05-15 10:11:00,1.1059,1.1059,1.1058,1.1058,10000000.0
2007-05-15 10:12:00,1.1059,1.1059,1.1058,1.1059,57700000.0
2007-05-15 10:13:00,1.1059,1.1059,1.10565,1.1058,196200001.0
2007-05-15 10:14:00,1.1058,1.1059,1.10575,1.1058,410600003.0
2007-05-15 10:15:00,1.1058,1.10585,1.10575,1.10585,36200000.0
2007-05-15 10:16:00,1.10585,1.10585,1.1057,1.10575,142400001.0
2007-05-15 10:17:00,1.1058,1.1058,1.10565,1.1057,130900002.0
2007-05-15 10:18:00,1.1058,1.1058,1.10565,1.1058,276200000.0
2007-05-15 10:19:00,1.1058,1.1059,1.1058,1.10585,253400000.0
2007-05-15 10:20:00,1.10585,1.1059,1.10585,1.10585,158900000.0
2007-05-15 10:21:00,1.10574,1.10574,1.10553,1.10569,210100001.0
2007-05-15 10:22:00,1.10585,1.10585,1.10585,1.10585,100800000.0
2007-05-15 10:23:00,1.10585,1.1059,1.10585,1.1059,121900002.0
2007-05-15 10:24:00,1.1059,1.1059,1.1059,1.1059,124000000.0
2007-05-15 10:25:00,1.1059,1.1059,1.1059,1.1059,9600000.0
2007-05-15 10:26:00,1.1059,1.106,1.1059,1.1059,42300001.0
2007-05-15 10:27:00,1.10595,1.106,1.10595,1.10595,21600000.0
2007-05-15 10:28:00,1.1058,1.10595,1.10567,1.10573,1847200022.0
2007-05-15 10:29:00,1.106,1.106,1.10585,1.10585,38400000.0
2007-05-15 10:30:00,1.1059,1.106,1.1059,1.106,188100000.0
2007-05-15 10:31:00,1.106,1.106,1.10595,1.106,37800000.0
2007-05-15 10:32:00,1.106,1.106,1.1058,1.1059,584300000.0
2007-05-15 10:33:00,1.1059,1.10615,1.1059,1.10595,863099994.0
2007-05-15 10:34:00,1.10595,1.10635,1.1059,1.10635,657099997.0
2007-05-15 10:35:00,1.10635,1.10635,1.1063,1.10635,135600000.0
2007-05-15 10:36:00,1.10635,1.10635,1.1063,1.1063,44600000.0
2007-05-15 10:37:00,1.10625,1.1063,1.10625,1.1063,22400000.0
2007-05-15 10:38:00,1.1063,1.1063,1.10625,1.1063,84900000.0
2007-05-15 10:39:00,1.10625,1.1063,1.1062,1.1063,260099998.0
2007-05-15 10:40:00,1.10625,1.10635,1.1062,1.10635,92800000.0
2007-05-15 10:41:00,1.10635,1.10635,1.1062,1.10625,79600000.0
2007-05-15 10:42:00,1.10625,1.10625,1.106,1.10605,249299999.0
2007-05-15 10:43:00,1.1061,1.1061,1.1061,1.1061,7200000.0
2007-05-15 10:44:00,1.10615,1.10615,1.1061,1.1061,75200000.0
2007-05-15 10:45:00,1.1061,1.1061,1.106,1.1061,107200000.0
2007-05-15 10:46:00,1.1061,1.1061,1.106,1.10605,119600000.0
2007-05-15 10:47:00,1.10605,1.1061,1.10605,1.1061,38400000.0
2007-05-15 10:48:00,1.1061,1.1061,1.1061,1.1061,14400000.0
2007-05-15 10:49:00,1.1061,1.1061,1.10605,1.1061,65400000.0
2007-05-15 10:50:00,1.10605,1.1061,1.106,1.10605,367600001.0
2007-05-15 10:51:00,1.1061,1.1062,1.1061,1.10615,441999994.0
2007-05-15 10:52:00,1.1062,1.1062,1.10615,1.10615,5500000.0
2007-05-15 10:53:00,1.10615,1.1062,1.10615,1.10615,45000000.0
2007-05-15 10:54:00,1.10615,1.10615,1.10615,1.10615,13400000.0
2007-05-15 10:55:00,1.10615,1.10615,1.10615,1.10615,12800000.0
2007-05-15 10:56:00,1.10615,1.10615,1.10605,1.10605,101400000.0
2007-05-15 10:57:00,1.10615,1.1062,1.1059,1.106,228399998.0
2007-05-15 10:58:00,1.10605,1.1061,1.10585,1.10585,388399998.0
2007-05-15 10:59:00,1.10585,1.10585,1.10545,1.10545,1499999996.0
2007-05-15 11:00:00,1.1055,1.1056,1.10525,1.1054,1469899990.0
2007-05-15 11:01:00,1.1055,1.1055,1.105,1.105,546400000.0
2007-05-15 11:02:00,1.1048,1.105,1.1045,1.1046,546400000.0
2007-05-15 11:03:00,1.10475,1.1049,1.1045,1.10455,546400000.0
2007-05-15 11:04:00,1.1046,1.1046,1.10435,1.10435,1492200005.0
2007-05-15 11:05:00,1.1044,1.1044,1.10375,1.1039,1611999999.0
2007-05-15 11:06:00,1.10385,1.104,1.1036,1.1038,1362800004.0
2007-05-15 11:07:00,1.1038,1.1039,1.10365,1.10375,1748899997.0
2007-05-15 11:08:00,1.1038,1.1039,1.1036,1.1036,1566299998.0
2007-05-15 11:09:00,1.1036,1.1038,1.1036,1.1037,885200009.0
2007-05-15 11:10:00,1.1038,1.104,1.10365,1.10365,909200002.0
2007-05-15 11:11:00,1.1037,1.1037,1.1035,1.1035,769699999.0
2007-05-15 11:12:00,1.1035,1.10365,1.10345,1.10355,765399997.0
2007-05-15 11:13:00,1.10355,1.10365,1.10345,1.1036,1025399994.0
2007-05-15 11:14:00,1.10365,1.10365,1.10355,1.10355,190400001.0
2007-05-15 11:15:00,1.1036,1.10365,1.10355,1.1036,330900000.0
2007-05-15 11:16:00,1.1036,1.10365,1.1035,1.1035,314100000.0
2007-05-15 11:17:00,1.1035,1.1036,1.1035,1.10355,268800002.0
2007-05-15 11:18:00,1.10355,1.10355,1.10255,1.10255,1641299996.0
2007-05-15 11:19:00,1.10255,1.10315,1.1025,1.103,1482800001.0
2007-05-15 11:20:00,1.103,1.10315,1.1028,1.103,851299995.0
2007-05-15 11:21:00,1.103,1.103,1.10265,1.10275,355799998.0
2007-05-15 11:22:00,1.1028,1.1028,1.1026,1.10265,113200000.0
2007-05-15 11:23:00,1.1025,1.10255,1.1019,1.1021,999599996.0
2007-05-15 11:24:00,1.1021,1.10215,1.1018,1.1018,831600000.0
2007-05-15 11:25:00,1.1018,1.1018,1.10145,1.1015,774899998.0
2007-05-15 11:26:00,1.1015,1.1018,1.1013,1.1018,944800009.0
2007-05-15 11:27:00,1.1018,1.1018,1.1017,1.1018,706700000.0
2007-05-15 11:28:00,1.1018,1.102,1.1018,1.102,660199992.0
2007-05-15 11:29:00,1.102,1.10205,1.1017,1.1017,676300004.0
2007-05-15 11:30:00,1.1017,1.102,1.1017,1.102,437200094.0
2007-05-15 11:31:00,1.1019,1.1019,1.1018,1.1019,459500002.0
2007-05-15 11:32:00,1.1019,1.1023,1.1018,1.1023,1173399990.0
2007-05-15 11:33:00,1.1023,1.1024,1.1023,1.1024,567700003.0
2007-05-15 11:34:00,1.1024,1.1024,1.1024,1.1024,204500000.0
2007-05-15 11:35:00,1.1024,1.1024,1.1022,1.1023,226900000.0
2007-05-15 11:36:00,1.1022,1.1022,1.10215,1.1022,225500003.0
2007-05-15 11:37:00,1.1022,1.10235,1.1022,1.1023,1185999995.0
2007-05-15 11:38:00,1.1023,1.1024,1.1023,1.1023,157099999.0
2007-05-15 11:39:00,1.1023,1.1024,1.1022,1.1022,280700002.0
2007-05-15 11:40:00,1.1022,1.1022,1.1019,1.1019,1192099996.0
2007-05-15 11:41:00,1.1019,1.102,1.1018,1.1018,230000002.0
2007-05-15 11:42:00,1.1019,1.1019,1.1017,1.1019,137300000.0
2007-05-15 11:43:00,1.1019,1.1019,1.1018,1.1018,249299999.0
2007-05-15 11:44:00,1.1018,1.1018,1.1017,1.1017,154899999.0
2007-05-15 11:45:00,1.1018,1.1018,1.1017,1.1018,131800000.0
2007-05-15 11:46:00,1.1018,1.1018,1.10155,1.1018,169600000.0
2007-05-15 11:47:00,1.1017,1.1019,1.1017,1.1019,192899998.0
2007-05-15 11:48:00,1.1019,1.1022,1.1018,1.102,426999996.0
2007-05-15 11:49:00,1.102,1.1021,1.1019,1.102,180700001.0
2007-05-15 11:50:00,1.1019,1.1021,1.1019,1.1021,230500002.0
2007-05-15 11:51:00,1.1022,1.1022,1.1017,1.1018,329399996.0
2007-05-15 11:52:00,1.1017,1.102,1.1017,1.10185,240000003.0
2007-05-15 11:53:00,1.1019,1.102,1.10185,1.102,209399997.0
2007-05-15 11:54:00,1.102,1.102,1.102,1.102,10700000.0
2007-05-15 11:55:00,1.102,1.1021,1.102,1.102,58400000.0
2007-05-15 11:56:00,1.102,1.1022,1.102,1.1022,506900000.0
2007-05-15 11:57:00,1.1022,1.1023,1.1021,1.1023,352999999.0
2007-05-15 11:58:00,1.1023,1.1026,1.1023,1.1026,142300000.0
2007-05-15 11:59:00,1.1026,1.103,1.1026,1.103,357899998.0
2007-05-15 12:00:00,1.1029,1.103,1.1028,1.1029,296799998.0
2007-05-15 12:01:00,1.1029,1.1033,1.1029,1.1033,461200003.0
2007-05-15 12:02:00,1.1033,1.1033,1.1033,1.1033,12000000.0
2007-05-15 12:03:00,1.1032,1.1032,1.1029,1.10295,215700001.0
2007-05-15 12:04:00,1.103,1.1031,1.103,1.1031,144000000.0
2007-05-15 12:05:00,1.1031,1.1034,1.1031,1.1032,381499999.0
2007-05-15 12:06:00,1.1031,1.1031,1.1031,1.1031,69400000.0
2007-05-15 12:07:00,1.1031,1.1031,1.1029,1.1029,287500002.0
2007-05-15 12:08:00,1.1029,1.103,1.1028,1.1029,427199996.0
2007-05-15 12:09:00,1.1028,1.1029,1.1024,1.1024,338099999.0
2007-05-15 12:10:00,1.1024,1.1026,1.1024,1.1025,460400001.0
2007-05-15 12:11:00,1.1025,1.1026,1.10235,1.10235,424500003.0
2007-05-15 12:12:00,1.1024,1.1025,1.1022,1.1023,415100001.0
2007-05-15 12:13:00,1.1023,1.1024,1.10225,1.1023,216099999.0
2007-05-15 12:14:00,1.1023,1.10235,1.1023,1.10235,36800000.0
2007-05-15 12:15:00,1.10235,1.10235,1.1023,1.1023,164199996.0
2007-05-15 12:16:00,1.1023,1.10235,1.1021,1.1022,705899998.0
2007-05-15 12:17:00,1.1022,1.1022,1.102,1.1021,873399997.0
2007-05-15 12:18:00,1.1021,1.10215,1.1021,1.10215,28699999.0
2007-05-15 12:19:00,1.10215,1.1022,1.10205,1.10205,304900000.0
2007-05-15 12:20:00,1.1021,1.10225,1.1021,1.1022,175399997.0
2007-05-15 12:21:00,1.10225,1.1026,1.10225,1.10245,951900001.0
2007-05-15 12:22:00,1.1025,1.1025,1.10245,1.10245,27200000.0
2007-05-15 12:23:00,1.10245,1.1026,1.10245,1.1025,426399997.0
2007-05-15 12:24:00,1.1025,1.1025,1.1025,1.1025,102499997.0
2007-05-15 12:25:00,1.1025,1.10255,1.1024,1.10245,669599996.0
2007-05-15 12:26:00,1.10245,1.1025,1.10245,1.1025,1383399997.0
2007-05-15 12:27:00,1.1025,1.1026,1.1025,1.1026,729499993.0
2007-05-15 12:28:00,1.1026,1.1028,1.1026,1.1028,509100001.0
2007-05-15 12:29:00,1.1028,1.1028,1.10265,1.1028,248299994.0
2007-05-15 12:30:00,1.1028,1.10285,1.10275,1.1028,484900002.0
2007-05-15 12:31:00,1.1028,1.1028,1.1028,1.1028,82799998.0
2007-05-15 12:32:00,1.1028,1.1028,1.1026,1.1026,148299998.0
2007-05-15 12:33:00,1.10265,1.1027,1.10265,1.10265,147499998.0
2007-05-15 12:34:00,1.1027,1.1029,1.1027,1.1029,571399988.0
2007-05-15 12:35:00,1.1029,1.10345,1.1029,1.10325,1713399977.0
2007-05-15 12:36:00,1.10335,1.10345,1.1033,1.10335,587999997.0
2007-05-15 12:37:00,1.1034,1.10365,1.1033,1.1036,1319600003.0
2007-05-15 12:38:00,1.1036,1.10365,1.10355,1.10355,260299998.0
2007-05-15 12:39:00,1.10355,1.1036,1.1035,1.1035,311600002.0
2007-05-15 12:40:00,1.1035,1.1036,1.1033,1.1034,504099999.0
2007-05-15 12:41:00,1.1033,1.1033,1.1032,1.1032,67900000.0
2007-05-15 12:42:00,1.10315,1.10325,1.1031,1.1032,306199996.0
2007-05-15 12:43:00,1.1032,1.1035,1.1032,1.10345,594299995.0
2007-05-15 12:44:00,1.1034,1.10345,1.1034,1.10345,303600003.0
2007-05-15 12:45:00,1.10345,1.10355,1.10345,1.10355,599199997.0
2007-05-15 12:46:00,1.10355,1.10355,1.1033,1.1035,837699992.0
2007-05-15 12:47:00,1.1035,1.10355,1.1034,1.1035,754800006.0
2007-05-15 12:48:00,1.10355,1.10355,1.1033,1.1033,673099995.0
2007-05-15 12:49:00,1.1033,1.1033,1.10315,1.10315,132400001.0
2007-05-15 12:50:00,1.1032,1.1033,1.1032,1.1033,334099989.0
2007-05-15 12:51:00,1.10298,1.10307,1.10284,1.10307,589699999.0
2007-05-15 12:52:00,1.1033,1.1033,1.1033,1.1033,2400000.0
2007-05-15 12:53:00,1.1032,1.1032,1.1032,1.1032,183299999.0
2007-05-15 12:54:00,1.1033,1.1033,1.1033,1.1033,15200000.0
2007-05-15 12:55:00,1.1033,1.1033,1.1033,1.1033,14400000.0
2007-05-15 12:56:00,1.1033,1.1033,1.1033,1.1033,21600000.0
2007-05-15 12:57:00,1.10335,1.10335,1.10335,1.10335,22400000.0
2007-05-15 12:58:00,1.10335,1.10355,1.1033,1.10345,294700000.0
2007-05-15 12:59:00,1.10345,1.10365,1.10345,1.10365,184299998.0
2007-05-15 13:00:00,1.10365,1.10365,1.10365,1.10365,52200000.0
2007-05-15 13:01:00,1.10365,1.10365,1.10365,1.10365,21200000.0
2007-05-15 13:02:00,1.10365,1.10365,1.10365,1.10365,74500000.0
2007-05-15 13:03:00,1.10365,1.10365,1.10355,1.10355,46900000.0
2007-05-15 13:04:00,1.10365,1.10365,1.10365,1.10365,14700000.0
2007-05-15 13:05:00,1.10365,1.10365,1.10365,1.10365,4200000.0
2007-05-15 13:06:00,1.10365,1.10365,1.10365,1.10365,6300000.0
2007-05-15 13:07:00,1.10365,1.10365,1.10355,1.10355,8500000.0
2007-05-15 13:08:00,1.1035,1.10365,1.1032,1.1032,646200001.0
2007-05-15 13:09:00,1.1032,1.1032,1.1028,1.10295,292900000.0
2007-05-15 13:10:00,1.10295,1.10305,1.1029,1.10295,396200000.0
2007-05-15 13:11:00,1.10295,1.10295,1.1027,1.10285,467699998.0
2007-05-15 13:12:00,1.1028,1.10285,1.10255,1.1028,927299999.0
2007-05-15 13:13:00,1.10275,1.1028,1.10275,1.1028,439300001.0
2007-05-15 13:14:00,1.1028,1.10295,1.10275,1.1028,421899999.0
2007-05-15 13:15:00,1.10275,1.103,1.10275,1.103,550799996.0
2007-05-15 13:16:00,1.103,1.10305,1.10295,1.103,1253699991.0
2007-05-15 13:17:00,1.103,1.10325,1.103,1.1032,351799999.0
2007-05-15 13:18:00,1.1032,1.1032,1.1032,1.1032,39000000.0
2007-05-15 13:19:00,1.1032,1.1033,1.1032,1.1033,893099993.0
2007-05-15 13:20:00,1.1033,1.10335,1.1033,1.1033,105900000.0
2007-05-15 13:21:00,1.1033,1.1033,1.1032,1.1032,491199992.0
2007-05-15 13:22:00,1.10325,1.10325,1.1032,1.10325,121399998.0
2007-05-15 13:23:00,1.10307,1.10341,1.10307,1.10318,1375599990.0
2007-05-15 13:24:00,1.10325,1.10325,1.10315,1.1032,115700000.0
2007-05-15 13:25:00,1.1032,1.1032,1.10305,1.10305,360999998.0
2007-05-15 13:26:00,1.10305,1.10305,1.10305,1.10305,4600000.0
2007-05-15 13:27:00,1.1031,1.10315,1.1031,1.10315,205600000.0
2007-05-15 13:28:00,1.10315,1.10315,1.1031,1.1031,151400002.0
2007-05-15 13:29:00,1.1031,1.1031,1.1031,1.1031,87700000.0
2007-05-15 13:30:00,1.1031,1.10315,1.1031,1.10315,76999999.0
2007-05-15 13:31:00,1.10315,1.10315,1.10305,1.1031,324300000.0
2007-05-15 13:32:00,1.1031,1.1031,1.1031,1.1031,15100000.0
2007-05-15 13:33:00,1.10305,1.1031,1.10305,1.1031,142200000.0
2007-05-15 13:34:00,1.1031,1.10325,1.1031,1.10325,1107600001.0
2007-05-15 13:35:00,1.10325,1.10325,1.10315,1.10315,51400000.0
2007-05-15 13:36:00,1.10315,1.10315,1.1031,1.10315,251300003.0
2007-05-15 13:37:00,1.10315,1.10315,1.1031,1.1031,53600000.0
2007-05-15 13:38:00,1.10315,1.10315,1.1031,1.1031,102900000.0
2007-05-15 13:39:00,1.10315,1.10315,1.10315,1.10315,6100000.0
2007-05-15 13:40:00,1.10315,1.1032,1.10315,1.10315,198999997.0
2007-05-15 13:41:00,1.10287,1.10319,1.10287,1.10319,528799990.0
2007-05-15 13:42:00,1.1032,1.1032,1.1032,1.1032,44599999.0
2007-05-15 13:43:00,1.1032,1.1032,1.1031,1.1031,21600000.0
2007-05-15 13:44:00,1.1031,1.10315,1.1031,1.10315,213300000.0
2007-05-15 13:45:00,1.1032,1.1032,1.10315,1.1032,501799991.0
2007-05-15 13:46:00,1.1032,1.1032,1.10315,1.10315,326799994.0
2007-05-15 13:47:00,1.10315,1.1033,1.10315,1.10325,48400000.0
2007-05-15 13:48:00,1.10325,1.10325,1.10315,1.10315,286599996.0
2007-05-15 13:49:00,1.1032,1.10325,1.1032,1.10325,145099996.0
2007-05-15 13:50:00,1.10325,1.1034,1.10315,1.10325,400599994.0
2007-05-15 13:51:00,1.1033,1.1034,1.10325,1.1033,226199997.0
2007-05-15 13:52:00,1.1033,1.1033,1.1033,1.1033,306999992.0
2007-05-15 13:53:00,1.1033,1.10375,1.10325,1.10375,761299997.0
2007-05-15 13:54:00,1.10375,1.10385,1.1035,1.10375,795399986.0
2007-05-15 13:55:00,1.10375,1.10375,1.10365,1.10365,188299997.0
2007-05-15 13:56:00,1.10365,1.10365,1.1036,1.10365,243800002.0
2007-05-15 13:57:00,1.10365,1.1037,1.10365,1.1037,51899999.0
2007-05-15 13:58:00,1.1037,1.1037,1.10355,1.10355,715399984.0
2007-05-15 13:59:00,1.10355,1.10365,1.10345,1.1035,462100000.0
2007-05-15 14:00:00,1.1035,1.1036,1.1032,1.1034,1425400004.0
2007-05-15 14:01:00,1.1034,1.1034,1.1034,1.1034,205400000.0
2007-05-15 14:02:00,1.1034,1.1036,1.1034,1.1035,1460199995.0
2007-05-15 14:03:00,1.10355,1.10385,1.10355,1.1038,1141900003.0
2007-05-15 14:04:00,1.1038,1.1038,1.10365,1.10375,1019500008.0
2007-05-15 14:05:00,1.10375,1.10375,1.1034,1.1035,562300009.0
2007-05-15 14:06:00,1.1036,1.10375,1.1035,1.10355,741299997.0
2007-05-15 14:07:00,1.10355,1.10365,1.1035,1.10355,550499999.0
2007-05-15 14:08:00,1.10355,1.1036,1.1033,1.1033,1220800006.0
2007-05-15 14:09:00,1.10325,1.10325,1.10305,1.1032,447200003.0
2007-05-15 14:10:00,1.10325,1.1033,1.10315,1.1033,163400000.0
2007-05-15 14:11:00,1.1033,1.1033,1.10315,1.10315,347100000.0
2007-05-15 14:12:00,1.10315,1.10325,1.10315,1.10315,242799994.0
2007-05-15 14:13:00,1.1032,1.1032,1.1032,1.1032,8800000.0
2007-05-15 14:14:00,1.1032,1.1032,1.1028,1.1028,742599999.0
2007-05-15 14:15:00,1.1028,1.1029,1.10265,1.10265,1175699983.0
2007-05-15 14:16:00,1.10265,1.10285,1.10265,1.10275,548800005.0
2007-05-15 14:17:00,1.10275,1.10285,1.10275,1.1028,571400001.0
2007-05-15 14:18:00,1.10275,1.10275,1.1026,1.1026,595899995.0
2007-05-15 14:19:00,1.1026,1.10275,1.1026,1.10265,411799995.0
2007-05-15 14:20:00,1.10265,1.1029,1.10255,1.10265,949300010.0
2007-05-15 14:21:00,1.10265,1.1027,1.1024,1.10245,966200000.0
2007-05-15 14:22:00,1.1025,1.1025,1.1023,1.1024,1589799983.0
2007-05-15 14:23:00,1.1024,1.1025,1.1023,1.1025,407499999.0
2007-05-15 14:24:00,1.1025,1.10255,1.1024,1.1025,345400000.0
2007-05-15 14:25:00,1.1025,1.1025,1.1023,1.10235,564099996.0
2007-05-15 14:26:00,1.10235,1.1025,1.10235,1.10245,195000000.0
2007-05-15 14:27:00,1.1025,1.10255,1.10235,1.1025,1258500001.0
2007-05-15 14:28:00,1.1025,1.1025,1.1025,1.1025,493999989.0
2007-05-15 14:29:00,1.1025,1.1026,1.1024,1.1024,87000000.0
2007-05-15 14:30:00,1.1024,1.1024,1.1012,1.10145,518600001.0
2007-05-15 14:31:00,1.10145,1.1018,1.1013,1.10145,1590099994.0
2007-05-15 14:32:00,1.1015,1.1015,1.1011,1.1012,1521699990.0
2007-05-15 14:33:00,1.1011,1.1012,1.1001,1.1001,1521699990.0
2007-05-15 14:34:00,1.1003,1.1012,1.09965,1.1003,1521699990.0
2007-05-15 14:35:00,1.0997,1.0999,1.0993,1.0994,1389499992.0
2007-05-15 14:36:00,1.0999,1.1,1.09955,1.1,1389499992.0
2007-05-15 14:37:00,1.1,1.1,1.09965,1.09985,753699999.0
2007-05-15 14:38:00,1.09985,1.1003,1.0996,1.1001,1227999998.0
2007-05-15 14:39:00,1.10005,1.1004,1.0999,1.1004,1429500003.0
2007-05-15 14:40:00,1.1004,1.1008,1.1003,1.1007,858900000.0
2007-05-15 14:41:00,1.1007,1.1007,1.10025,1.1004,788199999.0
2007-05-15 14:42:00,1.1004,1.1005,1.10025,1.10035,475400001.0
2007-05-15 14:43:00,1.10045,1.10045,1.0999,1.10005,1612500005.0
2007-05-15 14:44:00,1.10005,1.1001,1.0997,1.09985,1047199994.0
2007-05-15 14:45:00,1.0998,1.10045,1.0998,1.10045,1020699992.0
2007-05-15 14:46:00,1.10045,1.10045,1.1001,1.1003,1242299994.0
2007-05-15 14:47:00,1.1003,1.1006,1.1003,1.10055,907500002.0
2007-05-15 14:48:00,1.1006,1.1007,1.10055,1.1007,519500003.0
2007-05-15 14:49:00,1.1007,1.1008,1.10065,1.1008,651399999.0
2007-05-15 14:50:00,1.10075,1.101,1.10075,1.10095,892400000.0
2007-05-15 14:51:00,1.101,1.1013,1.10085,1.10115,1075299996.0
2007-05-15 14:52:00,1.10115,1.1017,1.1011,1.1015,2065000005.0
2007-05-15 14:53:00,1.1016,1.1016,1.1013,1.1013,593900005.0
2007-05-15 14:54:00,1.1013,1.10135,1.1011,1.1013,713200002.0
2007-05-15 14:55:00,1.1013,1.1013,1.10125,1.1013,273300000.0
2007-05-15 14:56:00,1.1013,1.1013,1.1009,1.1009,481800003.0
2007-05-15 14:57:00,1.1009,1.101,1.10075,1.10075,1146999999.0
2007-05-15 14:58:00,1.10075,1.1008,1.1005,1.1006,974900001.0
2007-05-15 14:59:00,1.1006,1.1007,1.1004,1.1004,988400003.0
2007-05-15 15:00:00,1.1004,1.1006,1.10005,1.10005,1609005380.0
2007-05-15 15:01:00,1.10005,1.1001,1.0997,1.09975,1444199993.0
2007-05-15 15:02:00,1.0998,1.1005,1.0998,1.1005,1417300015.0
2007-05-15 15:03:00,1.1005,1.10055,1.1002,1.1005,1466300008.0
2007-05-15 15:04:00,1.1005,1.10055,1.1002,1.1004,1450400002.0
2007-05-15 15:05:00,1.1004,1.10055,1.10025,1.10045,871000000.0
2007-05-15 15:06:00,1.10045,1.10045,1.10035,1.1004,428000000.0
2007-05-15 15:07:00,1.1004,1.1005,1.10035,1.10045,324400003.0
2007-05-15 15:08:00,1.10045,1.10065,1.10045,1.10065,669399996.0
2007-05-15 15:09:00,1.10065,1.10085,1.10065,1.1007,947099994.0
2007-05-15 15:10:00,1.10075,1.1009,1.10075,1.10085,509100001.0
2007-05-15 15:11:00,1.10085,1.10085,1.10025,1.10035,1123299999.0
2007-05-15 15:12:00,1.10035,1.1005,1.10025,1.1005,319900001.0
2007-05-15 15:13:00,1.1005,1.10065,1.1005,1.1006,510100001.0
2007-05-15 15:14:00,1.10065,1.101,1.1006,1.1009,415599998.0
2007-05-15 15:15:00,1.10095,1.101,1.1009,1.10095,772999999.0
2007-05-15 15:16:00,1.1009,1.10105,1.10075,1.10095,624900004.0
2007-05-15 15:17:00,1.10095,1.10095,1.10095,1.10095,293900000.0
2007-05-15 15:18:00,1.101,1.101,1.1008,1.1008,34400000.0
2007-05-15 15:19:00,1.1008,1.1008,1.10075,1.10075,113500000.0
2007-05-15 15:20:00,1.1008,1.10095,1.10075,1.10075,851300007.0
2007-05-15 15:21:00,1.10075,1.10085,1.1007,1.1007,249200000.0
2007-05-15 15:22:00,1.1007,1.10075,1.1007,1.10075,124200000.0
2007-05-15 15:23:00,1.10085,1.10095,1.10085,1.1009,196899999.0
2007-05-15 15:24:00,1.101,1.1011,1.1008,1.1008,493000003.0
2007-05-15 15:25:00,1.1008,1.1008,1.10055,1.1006,213699998.0
2007-05-15 15:26:00,1.1006,1.10095,1.1006,1.10085,884399995.0
2007-05-15 15:27:00,1.1009,1.1009,1.1007,1.10075,181499998.0
2007-05-15 15:28:00,1.1008,1.10095,1.10065,1.10085,763600000.0
2007-05-15 15:29:00,1.10085,1.10105,1.10085,1.10095,278700000.0
2007-05-15 15:30:00,1.10095,1.10095,1.10075,1.10075,405100000.0
2007-05-15 15:31:00,1.1008,1.101,1.1008,1.101,211399999.0
2007-05-15 15:32:00,1.101,1.10115,1.101,1.101,330600002.0
2007-05-15 15:33:00,1.10105,1.10105,1.10105,1.10105,4800000.0
2007-05-15 15:34:00,1.10105,1.1011,1.10105,1.1011,176400000.0
2007-05-15 15:35:00,1.1011,1.1011,1.1006,1.10065,797000007.0
2007-05-15 15:36:00,1.10065,1.10065,1.10065,1.10065,54400000.0
2007-05-15 15:37:00,1.10065,1.10075,1.10065,1.10065,73600000.0
2007-05-15 15:38:00,1.10065,1.10065,1.1006,1.1006,94899999.0
2007-05-15 15:39:00,1.10065,1.10065,1.1006,1.10065,219100000.0
2007-05-15 15:40:00,1.10065,1.10065,1.10065,1.10065,38400000.0
2007-05-15 15:41:00,1.10065,1.10075,1.10055,1.1007,487000000.0
2007-05-15 15:42:00,1.1007,1.1007,1.10045,1.10065,916299998.0
2007-05-15 15:43:00,1.1006,1.10065,1.1004,1.10045,1006299993.0
2007-05-15 15:44:00,1.10045,1.1005,1.1004,1.10045,189800000.0
2007-05-15 15:45:00,1.10045,1.10045,1.1003,1.1004,391299995.0
2007-05-15 15:46:00,1.1004,1.1004,1.1002,1.1003,770800003.0
2007-05-15 15:47:00,1.10025,1.10035,1.1002,1.1003,551700001.0
2007-05-15 15:48:00,1.1003,1.10045,1.1003,1.1004,127000000.0
2007-05-15 15:49:00,1.1004,1.1005,1.10035,1.10035,82500000.0
2007-05-15 15:50:00,1.1005,1.1005,1.1001,1.10015,807100003.0
2007-05-15 15:51:00,1.10015,1.10025,1.0999,1.10005,1489599998.0
2007-05-15 15:52:00,1.10005,1.10015,1.09985,1.10015,1761700003.0
2007-05-15 15:53:00,1.10005,1.1001,1.0998,1.0998,1096899986.0
2007-05-15 15:54:00,1.09975,1.0998,1.0991,1.0992,1345299996.0
2007-05-15 15:55:00,1.0992,1.09935,1.099,1.099,1336600010.0
2007-05-15 15:56:00,1.09905,1.0993,1.0988,1.09915,1807400009.0
2007-05-15 15:57:00,1.09915,1.0992,1.09885,1.09895,556500003.0
2007-05-15 15:58:00,1.09895,1.099,1.09895,1.099,80000000.0
2007-05-15 15:59:00,1.099,1.09905,1.09875,1.0989,636999996.0
2007-05-15 16:00:00,1.0989,1.0993,1.0989,1.0992,903700006.0
2007-05-15 16:01:00,1.0992,1.0992,1.0984,1.0984,963344828.0
2007-05-15 16:02:00,1.0984,1.0985,1.09765,1.0977,1365999997.0
2007-05-15 16:03:00,1.0977,1.0982,1.09765,1.0982,1241799996.0
2007-05-15 16:04:00,1.0981,1.0982,1.098,1.098,769600004.0
2007-05-15 16:05:00,1.098,1.098,1.0976,1.0978,624199999.0
2007-05-15 16:06:00,1.0978,1.0981,1.0978,1.09795,777699998.0
2007-05-15 16:07:00,1.098,1.0982,1.098,1.0982,904900000.0
2007-05-15 16:08:00,1.0982,1.0984,1.09795,1.09805,783099996.0
2007-05-15 16:09:00,1.09805,1.0982,1.098,1.098,369400002.0
2007-05-15 16:10:00,1.098,1.0983,1.098,1.0982,264400000.0
2007-05-15 16:11:00,1.0982,1.0982,1.0982,1.0982,179323545.0
2007-05-15 16:12:00,1.0982,1.0982,1.09805,1.0981,357560053.0
2007-05-15 16:13:00,1.09805,1.0983,1.098,1.09825,1312799994.0
2007-05-15 16:14:00,1.09825,1.0983,1.0981,1.0981,822900000.0
2007-05-15 16:15:00,1.0981,1.0982,1.0978,1.0979,883400001.0
2007-05-15 16:16:00,1.0979,1.0981,1.09785,1.0979,405200009.0
2007-05-15 16:17:00,1.0979,1.098,1.0978,1.0979,82899999.0
2007-05-15 16:18:00,1.0979,1.098,1.0979,1.098,104000000.0
2007-05-15 16:19:00,1.098,1.0982,1.098,1.0982,631000001.0
2007-05-15 16:20:00,1.0982,1.0982,1.09805,1.09805,304500001.0
2007-05-15 16:21:00,1.09805,1.0981,1.0979,1.0981,905300004.0
2007-05-15 16:22:00,1.0981,1.0981,1.09775,1.0978,343200001.0
2007-05-15 16:23:00,1.0978,1.0984,1.0978,1.0983,654600003.0
2007-05-15 16:24:00,1.0982,1.0985,1.09815,1.09845,541200017.0
2007-05-15 16:25:00,1.0985,1.0985,1.0984,1.0985,142900000.0
2007-05-15 16:26:00,1.0985,1.0986,1.09825,1.0984,804099991.0
2007-05-15 16:27:00,1.0984,1.0984,1.0982,1.0982,200200000.0
2007-05-15 16:28:00,1.0982,1.0983,1.0981,1.09815,437299999.0
2007-05-15 16:29:00,1.0981,1.0981,1.09795,1.0981,462399999.0
2007-05-15 16:30:00,1.098,1.098,1.0979,1.098,1148099998.0
2007-05-15 16:31:00,1.0981,1.09815,1.0979,1.098,1148099998.0
2007-05-15 16:32:00,1.098,1.098,1.09735,1.09735,1603399993.0
2007-05-15 16:33:00,1.0978,1.0978,1.0973,1.09775,1847149973.0
2007-05-15 16:34:00,1.0975,1.0979,1.0973,1.0978,594767505.0
2007-05-15 16:35:00,1.09775,1.09795,1.09775,1.09775,1388000007.0
2007-05-15 16:36:00,1.0978,1.0979,1.0975,1.09765,625699998.0
2007-05-15 16:37:00,1.09765,1.09775,1.09765,1.09765,252099999.0
2007-05-15 16:38:00,1.0977,1.09785,1.09765,1.09765,1156999997.0
2007-05-15 16:39:00,1.09765,1.09765,1.09745,1.09755,1020499985.0
2007-05-15 16:40:00,1.0976,1.09795,1.0975,1.0977,762799998.0
2007-05-15 16:41:00,1.09775,1.098,1.09755,1.09765,1993400005.0
2007-05-15 16:42:00,1.0977,1.09775,1.0976,1.0976,1062499989.0
2007-05-15 16:43:00,1.0976,1.09775,1.0976,1.09765,1424500010.0
2007-05-15 16:44:00,1.09765,1.09805,1.09765,1.09805,1404199999.0
2007-05-15 16:45:00,1.09805,1.09815,1.0979,1.09795,379200001.0
2007-05-15 16:46:00,1.09795,1.09815,1.09785,1.09815,638799998.0
2007-05-15 16:47:00,1.09815,1.0984,1.0981,1.09825,805299994.0
2007-05-15 16:48:00,1.0983,1.09845,1.098,1.098,1049299998.0
2007-05-15 16:49:00,1.098,1.0981,1.0979,1.09805,227699999.0
2007-05-15 16:50:00,1.09815,1.09815,1.098,1.09805,251000000.0
2007-05-15 16:51:00,1.098,1.0981,1.09755,1.0978,1662899993.0
2007-05-15 16:52:00,1.09775,1.0979,1.09755,1.0978,1573400002.0
2007-05-15 16:53:00,1.0978,1.0978,1.0977,1.0978,357400002.0
2007-05-15 16:54:00,1.0978,1.09815,1.0978,1.09805,520100000.0
2007-05-15 16:55:00,1.0981,1.09815,1.0979,1.09805,503700000.0
2007-05-15 16:56:00,1.09805,1.09815,1.09805,1.09805,32000000.0
2007-05-15 16:57:00,1.09805,1.0982,1.09795,1.0981,627420557.0
2007-05-15 16:58:00,1.0981,1.09815,1.09785,1.0979,441000003.0
2007-05-15 16:59:00,1.0979,1.0981,1.0977,1.0979,496800001.0
2007-05-15 17:00:00,1.0979,1.09795,1.09775,1.0978,910700001.0
2007-05-15 17:01:00,1.09775,1.09795,1.0977,1.0977,506900000.0
2007-05-15 17:02:00,1.0978,1.0978,1.09765,1.09765,427900002.0
2007-05-15 17:03:00,1.09765,1.09775,1.097,1.0976,624399999.0
2007-05-15 17:04:00,1.0976,1.0976,1.0969,1.0971,947700003.0
2007-05-15 17:05:00,1.0971,1.0972,1.09685,1.097,1397399999.0
2007-05-15 17:06:00,1.0968,1.0974,1.0968,1.0971,998699996.0
2007-05-15 17:07:00,1.09715,1.09735,1.09715,1.0973,998699996.0
2007-05-15 17:08:00,1.0973,1.0973,1.09705,1.0973,1774699989.0
2007-05-15 17:09:00,1.0973,1.0974,1.0972,1.0974,1471900003.0
2007-05-15 17:10:00,1.0974,1.09745,1.09735,1.0974,253400007.0
2007-05-15 17:11:00,1.0974,1.09745,1.09725,1.09725,746299996.0
2007-05-15 17:12:00,1.0973,1.0974,1.09715,1.0973,832500003.0
2007-05-15 17:13:00,1.0973,1.0974,1.097,1.097,811399994.0
2007-05-15 17:14:00,1.097,1.0972,1.097,1.0971,607999998.0
2007-05-15 17:15:00,1.0971,1.0971,1.0971,1.0971,89700000.0
2007-05-15 17:16:00,1.0971,1.0972,1.0971,1.0971,159900000.0
2007-05-15 17:17:00,1.09715,1.0972,1.09715,1.0972,988899993.0
2007-05-15 17:18:00,1.0972,1.09735,1.0972,1.09725,192200000.0
2007-05-15 17:19:00,1.0972,1.0972,1.0972,1.0972,475399992.0
2007-05-15 17:20:00,1.0972,1.0975,1.0972,1.0975,702299998.0
2007-05-15 17:21:00,1.0975,1.0975,1.09735,1.0975,387199997.0
2007-05-15 17:22:00,1.0975,1.0975,1.0973,1.0973,452399994.0
2007-05-15 17:23:00,1.0973,1.0973,1.09725,1.09725,377900002.0
2007-05-15 17:24:00,1.09725,1.0974,1.09725,1.0973,498599997.0
2007-05-15 17:25:00,1.09735,1.0976,1.0973,1.09745,513100000.0
2007-05-15 17:26:00,1.09745,1.0975,1.0974,1.0974,345299990.0
2007-05-15 17:27:00,1.0974,1.0975,1.09735,1.0975,408699999.0
2007-05-15 17:28:00,1.0975,1.0975,1.0975,1.0975,407999998.0
2007-05-15 17:29:00,1.0975,1.0976,1.09735,1.09735,341400000.0
2007-05-15 17:30:00,1.0974,1.0974,1.09705,1.0971,1481999999.0
2007-05-15 17:31:00,1.0971,1.0973,1.09705,1.0971,1667000010.0
2007-05-15 17:32:00,1.0971,1.09715,1.0971,1.09715,403700000.0
2007-05-15 17:33:00,1.09685,1.09702,1.09685,1.09694,128199999.0
2007-05-15 17:34:00,1.09685,1.09704,1.09675,1.09693,97799999.0
2007-05-15 17:35:00,1.09715,1.0975,1.09715,1.0975,622499994.0
2007-05-15 17:36:00,1.0975,1.0975,1.0972,1.0973,867700002.0
2007-05-15 17:37:00,1.0974,1.0974,1.09705,1.09715,512500005.0
2007-05-15 17:38:00,1.09715,1.09725,1.0971,1.0972,281800001.0
2007-05-15 17:39:00,1.0972,1.0972,1.097,1.097,374200004.0
2007-05-15 17:40:00,1.097,1.09705,1.0968,1.0968,827999997.0
2007-05-15 17:41:00,1.0968,1.0969,1.0963,1.0964,1173600000.0
2007-05-15 17:42:00,1.0965,1.0969,1.0965,1.0968,1173600000.0
2007-05-15 17:43:00,1.0968,1.097,1.0968,1.09695,521600001.0
2007-05-15 17:44:00,1.097,1.0972,1.09695,1.0971,697800006.0
2007-05-15 17:45:00,1.0971,1.0976,1.0971,1.0976,729900002.0
2007-05-15 17:46:00,1.0976,1.0976,1.0974,1.0976,717800002.0
2007-05-15 17:47:00,1.09755,1.09785,1.0975,1.0975,963000002.0
2007-05-15 17:48:00,1.09755,1.09755,1.0973,1.0973,434200003.0
2007-05-15 17:49:00,1.0973,1.09735,1.0972,1.09725,1493999999.0
2007-05-15 17:50:00,1.0972,1.0973,1.0972,1.0973,355299998.0
2007-05-15 17:51:00,1.09725,1.0975,1.09725,1.09745,149800000.0
2007-05-15 17:52:00,1.0974,1.09745,1.09735,1.0974,672399998.0
2007-05-15 17:53:00,1.0974,1.0974,1.0973,1.0973,233399998.0
2007-05-15 17:54:00,1.0973,1.09735,1.09715,1.0972,767899998.0
2007-05-15 17:55:00,1.09725,1.0974,1.09725,1.0974,233199998.0
2007-05-15 17:56:00,1.0974,1.0976,1.09735,1.09745,1000399994.0
2007-05-15 17:57:00,1.0976,1.09765,1.09755,1.0976,392300005.0
2007-05-15 17:58:00,1.0976,1.0977,1.09745,1.09755,1289499996.0
2007-05-15 17:59:00,1.09755,1.0977,1.09755,1.0976,1574799986.0
2007-05-15 18:00:00,1.0976,1.0976,1.09745,1.09745,302699998.0
2007-05-15 18:01:00,1.09745,1.09745,1.0973,1.09735,898100003.0
2007-05-15 18:02:00,1.09735,1.0975,1.0973,1.09745,534000002.0
2007-05-15 18:03:00,1.0975,1.0976,1.0975,1.0975,57500000.0
2007-05-15 18:04:00,1.0975,1.09765,1.0975,1.09765,305700002.0
2007-05-15 18:05:00,1.09765,1.0977,1.09765,1.0977,652500002.0
2007-05-15 18:06:00,1.0977,1.09795,1.09765,1.09795,816100003.0
2007-05-15 18:07:00,1.09785,1.0979,1.0978,1.0978,221500002.0
2007-05-15 18:08:00,1.0978,1.09785,1.09775,1.09775,238500000.0
2007-05-15 18:09:00,1.0977,1.0977,1.0976,1.0976,454899996.0
2007-05-15 18:10:00,1.0976,1.0977,1.0976,1.0977,559099989.0
2007-05-15 18:11:00,1.0977,1.0977,1.09745,1.09755,957099992.0
2007-05-15 18:12:00,1.09755,1.0976,1.0974,1.0974,227599999.0
2007-05-15 18:13:00,1.0974,1.09745,1.0973,1.0973,290899998.0
2007-05-15 18:14:00,1.0973,1.09735,1.0973,1.0973,97399999.0
2007-05-15 18:15:00,1.0973,1.09735,1.0973,1.09735,72200001.0
2007-05-15 18:16:00,1.09735,1.09735,1.09735,1.09735,21600000.0
2007-05-15 18:17:00,1.09735,1.09735,1.09715,1.0972,333400002.0
2007-05-15 18:18:00,1.09725,1.09735,1.09725,1.09735,119700000.0
2007-05-15 18:19:00,1.09735,1.09735,1.09735,1.09735,17600000.0
2007-05-15 18:20:00,1.09735,1.0974,1.09725,1.0973,448299998.0
2007-05-15 18:21:00,1.0974,1.0974,1.0971,1.0972,211799998.0
2007-05-15 18:22:00,1.0972,1.0973,1.09715,1.0972,113400000.0
2007-05-15 18:23:00,1.0972,1.0973,1.0972,1.0973,183500000.0
2007-05-15 18:24:00,1.0973,1.0973,1.09725,1.09725,2900000.0
2007-05-15 18:25:00,1.09725,1.09735,1.0972,1.0972,282500000.0
2007-05-15 18:26:00,1.09725,1.09725,1.09725,1.09725,3200000.0
2007-05-15 18:27:00,1.09725,1.0973,1.09725,1.0973,14400000.0
2007-05-15 18:28:00,1.0973,1.0974,1.09725,1.0973,12400000.0
2007-05-15 18:29:00,1.09725,1.0973,1.0971,1.0971,121899999.0
2007-05-15 18:30:00,1.09715,1.09715,1.0971,1.0971,333600001.0
2007-05-15 18:31:00,1.0971,1.0973,1.0971,1.0973,128700003.0
2007-05-15 18:32:00,1.0973,1.09735,1.0973,1.09735,77000002.0
2007-05-15 18:33:00,1.09735,1.0975,1.0973,1.0974,364700002.0
2007-05-15 18:34:00,1.09735,1.0975,1.0973,1.0974,178599998.0
2007-05-15 18:35:00,1.0974,1.09755,1.09735,1.09735,510500008.0
2007-05-15 18:36:00,1.0974,1.0975,1.09735,1.09735,836200000.0
2007-05-15 18:37:00,1.0974,1.0974,1.0974,1.0974,180800000.0
2007-05-15 18:38:00,1.09735,1.0975,1.09735,1.0975,115300000.0
2007-05-15 18:39:00,1.0975,1.0975,1.0975,1.0975,41200000.0
2007-05-15 18:40:00,1.0975,1.0975,1.0975,1.0975,26300000.0
2007-05-15 18:41:00,1.0975,1.0975,1.0975,1.0975,54000000.0
2007-05-15 18:42:00,1.0975,1.0977,1.0975,1.09765,459700000.0
2007-05-15 18:43:00,1.09765,1.09765,1.0975,1.09755,434200003.0
2007-05-15 18:44:00,1.0976,1.0979,1.09755,1.0977,868700005.0
2007-05-15 18:45:00,1.0977,1.09775,1.09765,1.09765,695099993.0
2007-05-15 18:46:00,1.09765,1.0977,1.09765,1.0977,671800004.0
2007-05-15 18:47:00,1.09765,1.09785,1.09765,1.09785,242800000.0
2007-05-15 18:48:00,1.09785,1.09785,1.09785,1.09785,4500000.0
2007-05-15 18:49:00,1.09785,1.09785,1.0977,1.09775,113799997.0
2007-05-15 18:50:00,1.09775,1.0979,1.09775,1.09785,83000000.0
2007-05-15 18:51:00,1.09785,1.0979,1.0978,1.09785,85100000.0
2007-05-15 18:52:00,1.09785,1.09785,1.09775,1.09775,124000000.0
2007-05-15 18:53:00,1.0978,1.09785,1.09775,1.0978,103000001.0
2007-05-15 18:54:00,1.0978,1.0978,1.09765,1.0977,50100000.0
2007-05-15 18:55:00,1.09775,1.09775,1.0976,1.0976,240400000.0
2007-05-15 18:56:00,1.0976,1.0977,1.0976,1.09765,108800000.0
2007-05-15 18:57:00,1.0977,1.09775,1.0977,1.09775,21000001.0
2007-05-15 18:58:00,1.09775,1.09775,1.09765,1.0977,233500004.0
2007-05-15 18:59:00,1.0978,1.09805,1.0978,1.09805,72600000.0
2007-05-15 19:00:00,1.09805,1.09815,1.09775,1.09775,367800002.0
2007-05-15 19:01:00,1.09775,1.0978,1.0977,1.0978,74614730.0
2007-05-15 19:02:00,1.0978,1.09785,1.0977,1.09785,66749172.0
2007-05-15 19:03:00,1.09785,1.098,1.09785,1.09795,24400000.0
2007-05-15 19:04:00,1.098,1.09805,1.098,1.098,257300000.0
2007-05-15 19:05:00,1.098,1.098,1.0978,1.0979,69600001.0
2007-05-15 19:06:00,1.0979,1.09795,1.0979,1.09795,21600000.0
2007-05-15 19:07:00,1.0979,1.098,1.09785,1.098,306400001.0
2007-05-15 19:08:00,1.09805,1.0981,1.09805,1.0981,21000000.0
2007-05-15 19:09:00,1.0981,1.0981,1.098,1.09805,30500000.0
2007-05-15 19:10:00,1.09805,1.0981,1.09795,1.098,87200000.0
2007-05-15 19:11:00,1.098,1.09815,1.098,1.0981,47200000.0
2007-05-15 19:12:00,1.0981,1.0983,1.0981,1.0982,372599997.0
2007-05-15 19:13:00,1.0982,1.0982,1.09805,1.09805,268899998.0
2007-05-15 19:14:00,1.0982,1.09835,1.0982,1.09825,289000003.0
2007-05-15 19:15:00,1.09825,1.0983,1.09815,1.0983,153999998.0
2007-05-15 19:16:00,1.0983,1.0983,1.09825,1.0983,7300000.0
2007-05-15 19:17:00,1.09825,1.09825,1.09805,1.0981,303399999.0
2007-05-15 19:18:00,1.0981,1.0982,1.0981,1.0982,279900000.0
2007-05-15 19:19:00,1.0982,1.0982,1.0982,1.0982,73700000.0
2007-05-15 19:20:00,1.0982,1.0982,1.0982,1.0982,800000.0
2007-05-15 19:21:00,1.0982,1.0982,1.0982,1.0982,84200001.0
2007-05-15 19:22:00,1.0982,1.0983,1.09815,1.09825,203900001.0
2007-05-15 19:23:00,1.0983,1.0983,1.0982,1.0982,353200002.0
2007-05-15 19:24:00,1.09825,1.09855,1.09825,1.09855,165800000.0
2007-05-15 19:25:00,1.0985,1.09855,1.0984,1.0984,82700000.0
2007-05-15 19:26:00,1.0984,1.0985,1.0984,1.09845,113500001.0
2007-05-15 19:27:00,1.09836,1.09836,1.09801,1.09815,89600000.0
2007-05-15 19:28:00,1.09845,1.0985,1.09845,1.09845,22800000.0
2007-05-15 19:29:00,1.09845,1.09865,1.09845,1.09855,354500001.0
2007-05-15 19:30:00,1.09855,1.09855,1.0985,1.09855,62900000.0
2007-05-15 19:31:00,1.09855,1.09855,1.09855,1.09855,34400000.0
2007-05-15 19:32:00,1.09855,1.09855,1.09855,1.09855,6600000.0
2007-05-15 19:33:00,1.09865,1.09865,1.0986,1.0986,35900000.0
2007-05-15 19:34:00,1.0986,1.0986,1.0985,1.0986,77900000.0
2007-05-15 19:35:00,1.0986,1.0986,1.09855,1.09855,31200000.0
2007-05-15 19:36:00,1.0985,1.09855,1.0985,1.09855,88300003.0
2007-05-15 19:37:00,1.09855,1.09855,1.09855,1.09855,26400000.0
2007-05-15 19:38:00,1.09807,1.09835,1.09807,1.09835,489400002.0
2007-05-15 19:39:00,1.09855,1.0986,1.09855,1.0986,23300000.0
2007-05-15 19:40:00,1.0986,1.0986,1.09845,1.09845,213699999.0
2007-05-15 19:41:00,1.09845,1.09855,1.09835,1.09835,325000000.0
2007-05-15 19:42:00,1.09835,1.09845,1.09835,1.09835,134100001.0
2007-05-15 19:43:00,1.09835,1.09835,1.09835,1.09835,6200000.0
2007-05-15 19:44:00,1.09835,1.09845,1.09835,1.09835,54900001.0
2007-05-15 19:45:00,1.09835,1.09835,1.09815,1.09815,736900000.0
2007-05-15 19:46:00,1.09815,1.0982,1.09815,1.0982,794699995.0
2007-05-15 19:47:00,1.0982,1.09835,1.0982,1.09835,480400004.0
2007-05-15 19:48:00,1.09835,1.0984,1.09835,1.0984,40000000.0
2007-05-15 19:49:00,1.0984,1.09845,1.09835,1.09845,75600000.0
2007-05-15 19:50:00,1.09845,1.09845,1.09845,1.09845,20800000.0
2007-05-15 19:51:00,1.09845,1.09845,1.0984,1.0984,99700000.0
2007-05-15 19:52:00,1.0984,1.0984,1.0984,1.0984,12000000.0
2007-05-15 19:53:00,1.09835,1.09845,1.0983,1.09845,331299998.0
2007-05-15 19:54:00,1.09833,1.09833,1.09794,1.09822,40200000.0
2007-05-15 19:55:00,1.09845,1.09845,1.0984,1.09845,157200000.0
2007-05-15 19:56:00,1.0984,1.09845,1.0984,1.09845,60600002.0
2007-05-15 19:57:00,1.09845,1.09845,1.09845,1.09845,23200000.0
2007-05-15 19:58:00,1.09845,1.09855,1.09835,1.09835,233900002.0
2007-05-15 19:59:00,1.09835,1.09845,1.09835,1.09845,317500000.0
2007-05-15 20:00:00,1.09845,1.09845,1.0984,1.0984,29000000.0
2007-05-15 20:01:00,1.0984,1.0984,1.0984,1.0984,51399999.0
2007-05-15 20:02:00,1.0984,1.0984,1.0984,1.0984,10400000.0
2007-05-15 20:03:00,1.09845,1.09845,1.09845,1.09845,8800000.0
2007-05-15 20:04:00,1.09845,1.09845,1.0983,1.0983,41199999.0
2007-05-15 20:05:00,1.0984,1.0984,1.0984,1.0984,600000.0
2007-05-15 20:06:00,1.0984,1.0984,1.09835,1.09835,3200000.0
2007-05-15 20:07:00,1.09835,1.09845,1.09835,1.09845,25400000.0
2007-05-15 20:08:00,1.09845,1.09845,1.09845,1.09845,6400000.0
2007-05-15 20:09:00,1.09808,1.09829,1.09808,1.09815,188099997.0
2007-05-15 20:10:00,1.09812,1.09833,1.09812,1.09828,54899999.0
2007-05-15 20:11:00,1.09818,1.09845,1.09812,1.09845,45699999.0
2007-05-15 20:12:00,1.09845,1.0985,1.09845,1.09845,67200000.0
2007-05-15 20:13:00,1.09845,1.09855,1.0984,1.09845,123299998.0
2007-05-15 20:14:00,1.0985,1.09855,1.09845,1.09845,69600000.0
2007-05-15 20:15:00,1.09845,1.0985,1.0984,1.09845,221799999.0
2007-05-15 20:16:00,1.0985,1.0985,1.0984,1.0984,263700003.0
2007-05-15 20:17:00,1.09845,1.09855,1.09845,1.09855,200800002.0
2007-05-15 20:18:00,1.09855,1.09865,1.09855,1.09865,179399999.0
2007-05-15 20:19:00,1.09865,1.09885,1.09865,1.09875,318900000.0
2007-05-15 20:20:00,1.09875,1.0988,1.09875,1.0988,21600000.0
2007-05-15 20:21:00,1.0988,1.0988,1.09875,1.09875,16800000.0
2007-05-15 20:22:00,1.09875,1.0988,1.09875,1.0988,33600000.0
2007-05-15 20:23:00,1.09875,1.09885,1.09875,1.0988,84800000.0
2007-05-15 20:24:00,1.0988,1.0988,1.0988,1.0988,21400000.0
2007-05-15 20:25:00,1.0988,1.0988,1.09875,1.0988,15000000.0
2007-05-15 20:26:00,1.0988,1.0988,1.09865,1.0988,120300000.0
2007-05-15 20:27:00,1.0988,1.0988,1.09875,1.09875,133100000.0
2007-05-15 20:28:00,1.0988,1.0988,1.0988,1.0988,21700000.0
2007-05-15 20:29:00,1.0988,1.0988,1.09875,1.09875,49500000.0
2007-05-15 20:30:00,1.0988,1.0989,1.0988,1.0989,587199998.0
2007-05-15 20:31:00,1.09885,1.09895,1.09885,1.09895,13200000.0
2007-05-15 20:32:00,1.0989,1.0989,1.09875,1.0988,278100001.0
2007-05-15 20:33:00,1.0988,1.09885,1.09875,1.0988,251000000.0
2007-05-15 20:34:00,1.0988,1.0988,1.0987,1.0987,282900000.0
2007-05-15 20:35:00,1.0987,1.09875,1.09865,1.09875,432299999.0
2007-05-15 20:36:00,1.09875,1.09875,1.09855,1.0986,230400003.0
2007-05-15 20:37:00,1.0986,1.0986,1.09855,1.0986,9200000.0
2007-05-15 20:38:00,1.09855,1.09855,1.09845,1.09845,41400000.0
2007-05-15 20:39:00,1.09845,1.09855,1.09845,1.09855,113700000.0
2007-05-15 20:40:00,1.09855,1.0986,1.09855,1.0986,21900000.0
2007-05-15 20:41:00,1.0986,1.0986,1.09855,1.09855,13700000.0
2007-05-15 20:42:00,1.09855,1.0988,1.09855,1.0988,598999998.0
2007-05-15 20:43:00,1.0988,1.09885,1.0988,1.0988,436700001.0
2007-05-15 20:44:00,1.0988,1.0988,1.0988,1.0988,66500000.0
2007-05-15 20:45:00,1.0988,1.09885,1.0988,1.0988,452399997.0
2007-05-15 20:46:00,1.0988,1.0988,1.09875,1.09875,298499999.0
2007-05-15 20:47:00,1.09875,1.0988,1.09875,1.0988,132300001.0
2007-05-15 20:48:00,1.0988,1.0988,1.0988,1.0988,104700000.0
2007-05-15 20:49:00,1.0988,1.0988,1.0987,1.0988,324900001.0
2007-05-15 20:50:00,1.0988,1.0988,1.0988,1.0988,20300000.0
2007-05-15 20:51:00,1.0988,1.0988,1.09855,1.0987,348300000.0
2007-05-15 20:52:00,1.0987,1.0987,1.09845,1.09845,39000000.0
2007-05-15 20:53:00,1.09845,1.0985,1.0984,1.0984,453399997.0
2007-05-15 20:54:00,1.0984,1.0984,1.0982,1.0983,587300002.0
2007-05-15 20:55:00,1.0983,1.0983,1.0982,1.0982,1122599999.0
2007-05-15 20:56:00,1.0982,1.0983,1.0982,1.0982,403799998.0
2007-05-15 20:57:00,1.0982,1.09825,1.0981,1.09815,734599998.0
2007-05-15 20:58:00,1.0982,1.0982,1.098,1.098,298299999.0
2007-05-15 20:59:00,1.098,1.0981,1.09795,1.09805,750299991.0
2007-05-15 21:00:00,1.098,1.0981,1.09795,1.09805,631499997.0
2007-05-15 21:01:00,1.09805,1.09815,1.098,1.09815,102300000.0
2007-05-15 21:02:00,1.09815,1.0982,1.09805,1.0981,583700002.0
2007-05-15 21:03:00,1.09805,1.09805,1.09775,1.09775,145999999.0
2007-05-15 21:04:00,1.09775,1.09795,1.09775,1.09795,58400000.0
2007-05-15 21:05:00,1.0979,1.09795,1.0979,1.0979,67400001.0
2007-05-15 21:06:00,1.098,1.0981,1.09795,1.0981,75400000.0
2007-05-15 21:07:00,1.0981,1.0983,1.09805,1.0982,892300003.0
2007-05-15 21:08:00,1.0982,1.09855,1.0982,1.09855,223799998.0
2007-05-15 21:09:00,1.09855,1.09855,1.0985,1.0985,105400001.0
2007-05-15 21:10:00,1.0985,1.0987,1.0985,1.0987,230499999.0
2007-05-15 21:11:00,1.0987,1.0987,1.0987,1.0987,15500000.0
2007-05-15 21:12:00,1.0987,1.0987,1.0987,1.0987,15000000.0
2007-05-15 21:13:00,1.09849,1.09852,1.09837,1.09848,97700000.0
2007-05-15 21:14:00,1.0987,1.0987,1.0986,1.0986,326300003.0
2007-05-15 21:15:00,1.0986,1.0986,1.0984,1.0985,536100001.0
2007-05-15 21:16:00,1.0986,1.0986,1.0986,1.0986,323400004.0
2007-05-15 21:17:00,1.0986,1.0986,1.0985,1.0986,822299984.0
2007-05-15 21:18:00,1.0986,1.0986,1.0984,1.0984,1012300002.0
2007-05-15 21:19:00,1.0984,1.0985,1.0984,1.0985,276800012.0
2007-05-15 21:20:00,1.0985,1.0986,1.0985,1.0986,348300011.0
2007-05-15 21:21:00,1.0986,1.0986,1.0984,1.0984,252100001.0
2007-05-15 21:22:00,1.0986,1.0986,1.0985,1.0986,112700002.0
2007-05-15 21:23:00,1.0986,1.0986,1.0985,1.0986,246300000.0
2007-05-15 21:24:00,1.0986,1.0986,1.0985,1.0985,59900000.0
2007-05-15 21:25:00,1.0986,1.0986,1.0985,1.0985,141899995.0
2007-05-15 21:26:00,1.0985,1.0985,1.0984,1.0985,122400001.0
2007-05-15 21:27:00,1.0985,1.0985,1.0985,1.0985,398500002.0
2007-05-15 21:28:00,1.0984,1.0985,1.0984,1.0985,394899995.0
2007-05-15 21:29:00,1.0985,1.0985,1.0984,1.0984,505200002.0
2007-05-15 21:30:00,1.0984,1.0984,1.0984,1.0984,105700001.0
2007-05-15 21:31:00,1.0984,1.0984,1.0983,1.0984,771299995.0
2007-05-15 21:32:00,1.0984,1.0984,1.0984,1.0984,34700001.0
2007-05-15 21:33:00,1.0984,1.0986,1.0984,1.0986,619900009.0
2007-05-15 21:34:00,1.0986,1.0986,1.09845,1.09845,621299992.0
2007-05-15 21:35:00,1.0985,1.0985,1.0984,1.09845,492200009.0
2007-05-15 21:36:00,1.0985,1.0985,1.0984,1.0984,655499998.0
2007-05-15 21:37:00,1.0985,1.0986,1.0984,1.0986,454399999.0
2007-05-15 21:38:00,1.0985,1.0986,1.0985,1.0986,1473200005.0
2007-05-15 21:39:00,1.0986,1.0987,1.0986,1.09865,764600013.0
2007-05-15 21:40:00,1.09865,1.0987,1.0985,1.0985,614699995.0
2007-05-15 21:41:00,1.0986,1.0986,1.0986,1.0986,306399992.0
2007-05-15 21:42:00,1.0986,1.0986,1.0986,1.0986,113000000.0
2007-05-15 21:43:00,1.0986,1.0986,1.0986,1.0986,134000000.0
2007-05-15 21:44:00,1.0986,1.0986,1.0986,1.0986,431900002.0
2007-05-15 21:45:00,1.0986,1.0987,1.0986,1.0987,117500002.0
2007-05-15 21:46:00,1.0986,1.09885,1.0985,1.0987,413300000.0
2007-05-15 21:47:00,1.0986,1.0987,1.0986,1.0987,67800002.0
2007-05-15 21:48:00,1.0987,1.0987,1.0987,1.0987,40000000.0
2007-05-15 21:49:00,1.0987,1.0988,1.0987,1.09875,192700000.0
2007-05-15 21:50:00,1.09831,1.0985,1.09831,1.09842,99800000.0
2007-05-15 21:51:00,1.0989,1.099,1.0989,1.0989,937799992.0
2007-05-15 21:52:00,1.0988,1.0989,1.0987,1.0988,316500004.0
2007-05-15 21:53:00,1.0988,1.0989,1.09875,1.09875,158100001.0
2007-05-15 21:54:00,1.0988,1.0988,1.0988,1.0988,103300000.0
2007-05-15 21:55:00,1.0988,1.0988,1.0986,1.0987,852000000.0
2007-05-15 21:56:00,1.0987,1.0987,1.0987,1.0987,17200000.0
2007-05-15 21:57:00,1.0987,1.0988,1.0987,1.0987,271900001.0
2007-05-15 21:58:00,1.09875,1.0988,1.09875,1.09875,43700000.0
2007-05-15 21:59:00,1.0988,1.0988,1.0988,1.0988,44300000.0
2007-05-15 22:00:00,1.0988,1.0988,1.0987,1.09875,134400000.0
2007-05-15 22:01:00,1.09875,1.09875,1.09875,1.09875,4800000.0
2007-05-15 22:02:00,1.0987,1.0987,1.0987,1.0987,12800000.0
2007-05-15 22:03:00,1.0987,1.0987,1.0984,1.09865,154599998.0
2007-05-15 22:04:00,1.0987,1.0987,1.0987,1.0987,27200000.0
2007-05-15 22:05:00,1.0987,1.0987,1.0987,1.0987,44800000.0
2007-05-15 22:06:00,1.0987,1.0987,1.09865,1.0987,44000000.0
2007-05-15 22:07:00,1.0987,1.0987,1.0984,1.0987,62800000.0
2007-05-15 22:08:00,1.0987,1.0987,1.0985,1.0986,428500000.0
2007-05-15 22:09:00,1.0986,1.0986,1.09845,1.0986,275899999.0
2007-05-15 22:10:00,1.0985,1.0986,1.09835,1.0985,491200000.0
2007-05-15 22:11:00,1.0984,1.0984,1.0982,1.0982,276599999.0
2007-05-15 22:12:00,1.0982,1.09845,1.09815,1.09815,623999998.0
2007-05-15 22:13:00,1.0982,1.0982,1.0981,1.0982,189400003.0
2007-05-15 22:14:00,1.0983,1.0983,1.0983,1.0983,105200000.0
2007-05-15 22:15:00,1.0984,1.0984,1.0984,1.0984,214800000.0
2007-05-15 22:16:00,1.0984,1.0984,1.0984,1.0984,9800000.0
2007-05-15 22:17:00,1.0984,1.0984,1.09825,1.0983,324500002.0
2007-05-15 22:18:00,1.0984,1.0985,1.0983,1.0983,495600003.0
2007-05-15 22:19:00,1.0984,1.0984,1.0984,1.0984,199500000.0
2007-05-15 22:20:00,1.0984,1.0985,1.0984,1.0985,417100000.0
2007-05-15 22:21:00,1.0985,1.0986,1.0984,1.0985,527800000.0
2007-05-15 22:22:00,1.0985,1.0985,1.0984,1.0985,111400000.0
2007-05-15 22:23:00,1.0985,1.0985,1.0984,1.0985,577400000.0
2007-05-15 22:24:00,1.0985,1.0986,1.0985,1.0985,253100000.0
2007-05-15 22:25:00,1.0985,1.0985,1.09845,1.09845,44700000.0
2007-05-15 22:26:00,1.0985,1.0985,1.0985,1.0985,100699998.0
2007-05-15 22:27:00,1.0986,1.0986,1.0985,1.0985,230700000.0
2007-05-15 22:28:00,1.0985,1.0986,1.0985,1.0986,270000002.0
2007-05-15 22:29:00,1.09855,1.0986,1.0985,1.0986,116200000.0
2007-05-15 22:30:00,1.0985,1.0985,1.0985,1.0985,168300003.0
2007-05-15 22:31:00,1.0985,1.0987,1.0985,1.0986,297700000.0
2007-05-15 22:32:00,1.0986,1.0986,1.0986,1.0986,68800000.0
2007-05-15 22:33:00,1.0986,1.0986,1.0986,1.0986,119200000.0
2007-05-15 22:34:00,1.0986,1.0987,1.0986,1.0987,147800000.0
2007-05-15 22:35:00,1.0987,1.0987,1.0987,1.0987,131500002.0
2007-05-15 22:36:00,1.0987,1.0988,1.0987,1.0987,497800007.0
2007-05-15 22:37:00,1.0987,1.0988,1.0987,1.0987,387600004.0
2007-05-15 22:38:00,1.0987,1.0987,1.0986,1.0986,175900001.0
2007-05-15 22:39:00,1.0986,1.0986,1.0986,1.0986,78400000.0
2007-05-15 22:40:00,1.0987,1.0987,1.0986,1.0986,223200000.0
2007-05-15 22:41:00,1.0986,1.0986,1.0986,1.0986,12000000.0
2007-05-15 22:42:00,1.09839,1.09848,1.09839,1.09848,22400000.0
2007-05-15 22:43:00,1.0986,1.0987,1.0986,1.0987,26300000.0
2007-05-15 22:44:00,1.0987,1.0987,1.0985,1.0985,51099999.0
2007-05-15 22:45:00,1.0985,1.0988,1.0985,1.0988,330799993.0
2007-05-15 22:46:00,1.0988,1.0988,1.0987,1.0988,223000002.0
2007-05-15 22:47:00,1.0988,1.0988,1.09855,1.0986,169000004.0
2007-05-15 22:48:00,1.0987,1.0988,1.0987,1.09875,308199996.0
2007-05-15 22:49:00,1.0988,1.0988,1.09875,1.0988,198500000.0
2007-05-15 22:50:00,1.0988,1.0988,1.09875,1.09875,143400001.0
2007-05-15 22:51:00,1.0988,1.0988,1.09875,1.0988,45400000.0
2007-05-15 22:52:00,1.0987,1.0987,1.0986,1.0987,248500000.0
2007-05-15 22:53:00,1.0987,1.0987,1.0987,1.0987,3800000.0
2007-05-15 22:54:00,1.0987,1.0987,1.0987,1.0987,54900000.0
2007-05-15 22:55:00,1.0987,1.0988,1.0987,1.0987,124500001.0
2007-05-15 22:56:00,1.09856,1.09856,1.09834,1.09852,30200000.0
2007-05-15 22:57:00,1.0987,1.0987,1.0985,1.0986,475999996.0
2007-05-15 22:58:00,1.0985,1.0986,1.0985,1.0986,135400000.0
2007-05-15 22:59:00,1.0986,1.0986,1.0984,1.0985,113800000.0
2007-05-15 23:00:00,1.0988,1.0988,1.0986,1.0986,102400000.0
2007-05-15 23:01:00,1.0986,1.0987,1.0986,1.0986,72000000.0
2007-05-15 23:02:00,1.0986,1.0986,1.0986,1.0986,8000000.0
2007-05-15 23:03:00,1.0986,1.0986,1.0986,1.0986,6300000.0
2007-05-15 23:04:00,1.0985,1.0986,1.0984,1.0985,129000003.0
2007-05-15 23:05:00,1.0985,1.0985,1.0985,1.0985,27900000.0
2007-05-15 23:06:00,1.0985,1.0985,1.0984,1.0985,70000000.0
2007-05-15 23:07:00,1.0985,1.0985,1.0984,1.0984,43700000.0
2007-05-15 23:08:00,1.09817,1.09823,1.09817,1.09822,32800000.0
2007-05-15 23:09:00,1.09817,1.0983,1.09817,1.0982,66000000.0
2007-05-15 23:10:00,1.09822,1.0983,1.09817,1.09822,131200000.0
2007-05-15 23:11:00,1.09817,1.09822,1.09812,1.09812,58300000.0
2007-05-15 23:12:00,1.0984,1.0986,1.0983,1.0985,516500005.0
2007-05-15 23:13:00,1.0985,1.0986,1.0985,1.0986,96900001.0
2007-05-15 23:14:00,1.09833,1.09848,1.09833,1.09839,156200000.0
2007-05-15 23:15:00,1.0986,1.0986,1.0982,1.0984,195600001.0
2007-05-15 23:16:00,1.0983,1.0984,1.098,1.098,377399998.0
2007-05-15 23:17:00,1.0981,1.0983,1.09805,1.0982,218000001.0
2007-05-15 23:18:00,1.0983,1.0983,1.09815,1.09815,297500001.0
2007-05-15 23:19:00,1.0982,1.0982,1.0982,1.0982,26400000.0
2007-05-15 23:20:00,1.09797,1.09801,1.09792,1.09801,44700001.0
2007-05-15 23:21:00,1.09797,1.09809,1.09797,1.098,109900000.0
2007-05-15 23:22:00,1.09806,1.09806,1.098,1.09803,56699999.0
2007-05-15 23:23:00,1.0982,1.0982,1.0982,1.0982,8000000.0
2007-05-15 23:24:00,1.09798,1.09803,1.09798,1.09803,26400000.0
2007-05-15 23:25:00,1.09793,1.098,1.09793,1.098,6400000.0
2007-05-15 23:26:00,1.098,1.098,1.098,1.098,7200000.0
2007-05-15 23:27:00,1.09798,1.098,1.09798,1.098,4800000.0
2007-05-15 23:28:00,1.09798,1.09798,1.09798,1.09798,3200000.0
2007-05-15 23:29:00,1.09803,1.09803,1.09803,1.09803,4800000.0
2007-05-15 23:30:00,1.098,1.09803,1.098,1.09803,9600000.0
2007-05-15 23:31:00,1.09803,1.09803,1.09803,1.09803,6400000.0
2007-05-15 23:32:00,1.0982,1.0982,1.0981,1.0981,34299999.0
2007-05-15 23:33:00,1.0982,1.0982,1.0981,1.0981,62100000.0
2007-05-15 23:34:00,1.0981,1.0981,1.0979,1.098,243899999.0
2007-05-15 23:35:00,1.098,1.098,1.0979,1.098,200799998.0
2007-05-15 23:36:00,1.098,1.0981,1.0979,1.0979,144100000.0
2007-05-15 23:37:00,1.098,1.098,1.0979,1.098,127999999.0
2007-05-15 23:38:00,1.098,1.098,1.0979,1.098,41400000.0
2007-05-15 23:39:00,1.098,1.098,1.0979,1.0979,47100000.0
2007-05-15 23:40:00,1.0979,1.098,1.09785,1.09785,487400000.0
2007-05-15 23:41:00,1.0979,1.098,1.09785,1.0979,267099995.0
2007-05-15 23:42:00,1.0979,1.098,1.0979,1.0979,185599999.0
2007-05-15 23:43:00,1.0979,1.0986,1.0979,1.0983,122099998.0
2007-05-15 23:44:00,1.0983,1.0984,1.0983,1.0984,91200000.0
2007-05-15 23:45:00,1.0984,1.0984,1.0982,1.0983,93600000.0
2007-05-15 23:46:00,1.0983,1.0986,1.0983,1.0984,119000000.0
2007-05-15 23:47:00,1.0984,1.0987,1.0982,1.09835,229999996.0
2007-05-15 23:48:00,1.0987,1.0987,1.0983,1.0983,294299999.0
2007-05-15 23:49:00,1.09825,1.0986,1.0982,1.0985,335799996.0
2007-05-15 23:50:00,1.0985,1.099,1.0985,1.099,403100001.0
2007-05-15 23:51:00,1.099,1.099,1.0983,1.0987,238100000.0
2007-05-15 23:52:00,1.0985,1.0986,1.0985,1.0986,107700000.0
2007-05-15 23:53:00,1.09864,1.09877,1.09864,1.0987,193100000.0
2007-05-15 23:54:00,1.09859,1.09864,1.09849,1.0986,331300000.0
2007-05-15 23:55:00,1.0988,1.0988,1.0987,1.0987,47000000.0
2007-05-15 23:56:00,1.0987,1.0987,1.0983,1.0984,54200000.0
2007-05-15 23:57:00,1.09835,1.09835,1.0983,1.0983,11700000.0
2007-05-15 23:58:00,1.0983,1.0983,1.0982,1.0982,42200000.0
2007-05-15 23:59:00,1.0982,1.0982,1.0981,1.0981,495099996.0
2007-05-16 00:00:00,1.0981,1.0982,1.0981,1.0981,350599997.0
2007-05-16 00:01:00,1.0981,1.0983,1.0981,1.0983,256699996.0
2007-05-16 00:02:00,1.0983,1.0983,1.0983,1.0983,61100000.0
2007-05-16 00:03:00,1.0984,1.0984,1.0983,1.0983,29500000.0
2007-05-16 00:04:00,1.0984,1.0984,1.0982,1.0982,103399999.0
2007-05-16 00:05:00,1.0983,1.0983,1.0983,1.0983,32500000.0
2007-05-16 00:06:00,1.0983,1.0983,1.0982,1.0982,138000000.0
2007-05-16 00:07:00,1.09793,1.09807,1.09793,1.09807,8000000.0
2007-05-16 00:08:00,1.0983,1.0983,1.0982,1.0982,136199999.0
2007-05-16 00:09:00,1.0982,1.0982,1.0982,1.0982,136200000.0
2007-05-16 00:10:00,1.09793,1.09793,1.09786,1.09791,153600000.0
2007-05-16 00:11:00,1.0982,1.0982,1.0981,1.0982,75700000.0
2007-05-16 00:12:00,1.09791,1.09791,1.09789,1.09789,25600000.0
2007-05-16 00:13:00,1.098,1.098,1.0979,1.098,280999998.0
2007-05-16 00:14:00,1.0981,1.0981,1.098,1.0981,219699999.0
2007-05-16 00:15:00,1.0981,1.0981,1.0981,1.0981,294000001.0
2007-05-16 00:16:00,1.09793,1.09795,1.09783,1.09795,19200000.0
2007-05-16 00:17:00,1.0981,1.0981,1.0981,1.0981,35799999.0
2007-05-16 00:18:00,1.0981,1.0981,1.0981,1.0981,36599998.0
2007-05-16 00:19:00,1.0981,1.0981,1.09805,1.09805,131899997.0
2007-05-16 00:20:00,1.0981,1.0981,1.0981,1.0981,38700000.0
2007-05-16 00:21:00,1.0981,1.0981,1.0979,1.098,260800001.0
2007-05-16 00:22:00,1.0981,1.0981,1.0981,1.0981,137300000.0
2007-05-16 00:23:00,1.0981,1.0981,1.098,1.0981,154799999.0
2007-05-16 00:24:00,1.09784,1.09796,1.09782,1.09782,112599998.0
2007-05-16 00:25:00,1.0981,1.0981,1.09805,1.09805,245100000.0
2007-05-16 00:26:00,1.0981,1.0982,1.0981,1.0981,206399999.0
2007-05-16 00:27:00,1.0981,1.0983,1.0981,1.0982,292199997.0
2007-05-16 00:28:00,1.0982,1.0982,1.0982,1.0982,106799999.0
2007-05-16 00:29:00,1.0982,1.0982,1.0982,1.0982,337299999.0
2007-05-16 00:30:00,1.0982,1.0982,1.0982,1.0982,11100000.0
2007-05-16 00:31:00,1.09795,1.098,1.09786,1.09786,101100000.0
2007-05-16 00:32:00,1.098,1.098,1.09795,1.09795,24399999.0
2007-05-16 00:33:00,1.09798,1.09804,1.0979,1.09795,205600000.0
2007-05-16 00:34:00,1.0982,1.0982,1.0982,1.0982,15100000.0
2007-05-16 00:35:00,1.0982,1.0982,1.0982,1.0982,32600000.0
2007-05-16 00:36:00,1.0982,1.0982,1.0982,1.0982,47600000.0
2007-05-16 00:37:00,1.098,1.098,1.09788,1.09788,28300001.0
2007-05-16 00:38:00,1.0982,1.0982,1.0982,1.0982,25400000.0
2007-05-16 00:39:00,1.0982,1.0982,1.0982,1.0982,10300000.0
2007-05-16 00:40:00,1.0982,1.0982,1.0982,1.0982,10300000.0
2007-05-16 00:41:00,1.0978,1.0979,1.0978,1.09788,187100008.0
2007-05-16 00:42:00,1.0982,1.0982,1.0982,1.0982,44400000.0
2007-05-16 00:43:00,1.0982,1.0982,1.09805,1.0981,113900000.0
2007-05-16 00:44:00,1.0981,1.0983,1.0981,1.0982,324700000.0
2007-05-16 00:45:00,1.0982,1.0982,1.0982,1.0982,53600000.0
2007-05-16 00:46:00,1.0982,1.0982,1.0982,1.0982,112000000.0
2007-05-16 00:47:00,1.0982,1.0982,1.0982,1.0982,116800000.0
2007-05-16 00:48:00,1.0982,1.0982,1.09815,1.0982,94700000.0
2007-05-16 00:49:00,1.0982,1.0982,1.09815,1.09815,83400000.0
2007-05-16 00:50:00,1.0982,1.0982,1.09815,1.0982,87000000.0
2007-05-16 00:51:00,1.0982,1.0982,1.09815,1.09815,105800000.0
2007-05-16 00:52:00,1.0982,1.0982,1.09815,1.0982,70900000.0
2007-05-16 00:53:00,1.0982,1.0982,1.0979,1.0979,144800000.0
2007-05-16 00:54:00,1.0979,1.0979,1.09785,1.09785,66400000.0
2007-05-16 00:55:00,1.0979,1.0981,1.0979,1.0981,736800001.0
2007-05-16 00:56:00,1.09805,1.0981,1.09805,1.09805,53600001.0
2007-05-16 00:57:00,1.09801,1.09814,1.09797,1.09797,2400000.0
2007-05-16 00:58:00,1.0981,1.0981,1.0981,1.0981,47700000.0
2007-05-16 00:59:00,1.0981,1.0982,1.0981,1.0981,133500000.0
2007-05-16 01:00:00,1.0981,1.0981,1.0981,1.0981,73000000.0
2007-05-16 01:01:00,1.0981,1.0982,1.0981,1.0981,83900000.0
2007-05-16 01:02:00,1.0981,1.0982,1.098,1.0982,544899998.0
2007-05-16 01:03:00,1.09815,1.0984,1.098,1.0982,719200003.0
2007-05-16 01:04:00,1.0982,1.0984,1.0982,1.0984,303600000.0
2007-05-16 01:05:00,1.09812,1.0983,1.0981,1.09822,94100000.0
2007-05-16 01:06:00,1.09822,1.09825,1.09808,1.09808,48900000.0
2007-05-16 01:07:00,1.0984,1.0984,1.0984,1.0984,141900000.0
2007-05-16 01:08:00,1.0984,1.0984,1.0984,1.0984,209300000.0
2007-05-16 01:09:00,1.0984,1.0984,1.0984,1.0984,50100003.0
2007-05-16 01:10:00,1.0984,1.0985,1.0984,1.0985,139600001.0
2007-05-16 01:11:00,1.09815,1.09825,1.09815,1.09825,38400000.0
2007-05-16 01:12:00,1.0985,1.0985,1.0985,1.0985,200000.0
2007-05-16 01:13:00,1.09825,1.09825,1.09821,1.09821,20800000.0
2007-05-16 01:14:00,1.0985,1.0987,1.0985,1.0986,50200000.0
2007-05-16 01:15:00,1.0986,1.0986,1.0986,1.0986,78600000.0
2007-05-16 01:16:00,1.0986,1.0986,1.0986,1.0986,53500000.0
2007-05-16 01:17:00,1.0986,1.0986,1.0986,1.0986,147000000.0
2007-05-16 01:18:00,1.0986,1.0988,1.0986,1.0988,244900000.0
2007-05-16 01:19:00,1.0988,1.0988,1.09875,1.09875,11000000.0
2007-05-16 01:20:00,1.09852,1.09889,1.09852,1.09852,136000000.0
2007-05-16 01:21:00,1.09875,1.0988,1.09875,1.0988,8800000.0
2007-05-16 01:22:00,1.0988,1.0988,1.0988,1.0988,2500000.0
2007-05-16 01:23:00,1.0988,1.0988,1.09875,1.09875,7400000.0
2007-05-16 01:24:00,1.09848,1.09862,1.09842,1.09854,74800000.0
2007-05-16 01:25:00,1.09875,1.0988,1.09875,1.0988,34000000.0
2007-05-16 01:26:00,1.0988,1.0988,1.0987,1.0987,53700000.0
2007-05-16 01:27:00,1.0987,1.0987,1.0987,1.0987,6100000.0
2007-05-16 01:28:00,1.0988,1.09885,1.0987,1.09885,44400000.0
2007-05-16 01:29:00,1.09885,1.09885,1.0988,1.0988,11300000.0
2007-05-16 01:30:00,1.0988,1.0988,1.0988,1.0988,2600000.0
2007-05-16 01:31:00,1.0988,1.0988,1.0988,1.0988,5500000.0
2007-05-16 01:32:00,1.0988,1.0989,1.0985,1.0987,247699999.0
2007-05-16 01:33:00,1.0987,1.0987,1.0985,1.0985,101900000.0
2007-05-16 01:34:00,1.09865,1.0987,1.0985,1.0985,152400001.0
2007-05-16 01:35:00,1.0985,1.0988,1.0985,1.0988,57300000.0
2007-05-16 01:36:00,1.09875,1.09875,1.0987,1.0987,65100000.0
2007-05-16 01:37:00,1.0987,1.0987,1.0987,1.0987,12400000.0
2007-05-16 01:38:00,1.0987,1.0987,1.0986,1.0986,93800000.0
2007-05-16 01:39:00,1.0987,1.0988,1.0987,1.09875,18100000.0
2007-05-16 01:40:00,1.0988,1.09895,1.0987,1.0988,177100002.0
2007-05-16 01:41:00,1.0988,1.09885,1.0988,1.09885,5100000.0
2007-05-16 01:42:00,1.09885,1.09885,1.0988,1.09885,22599999.0
2007-05-16 01:43:00,1.09885,1.09885,1.09885,1.09885,2400000.0
2007-05-16 01:44:00,1.09885,1.0989,1.0988,1.0988,39900000.0
2007-05-16 01:45:00,1.09862,1.09862,1.09852,1.09859,19200000.0
2007-05-16 01:46:00,1.0989,1.0989,1.09885,1.09885,9600000.0
2007-05-16 01:47:00,1.09885,1.09885,1.0988,1.0988,31100000.0
2007-05-16 01:48:00,1.0989,1.0989,1.0989,1.0989,15200000.0
2007-05-16 01:49:00,1.09848,1.09858,1.09848,1.09858,25600000.0
2007-05-16 01:50:00,1.0989,1.0989,1.09885,1.0989,19200000.0
2007-05-16 01:51:00,1.0989,1.099,1.0989,1.099,8300000.0
2007-05-16 01:52:00,1.099,1.099,1.0989,1.099,54900000.0
2007-05-16 01:53:00,1.09886,1.09889,1.09876,1.09889,92800000.0
2007-05-16 01:54:00,1.099,1.099,1.099,1.099,2400000.0
2007-05-16 01:55:00,1.09895,1.09895,1.09895,1.09895,3200000.0
2007-05-16 01:56:00,1.09857,1.09867,1.09853,1.09864,153199997.0
2007-05-16 01:57:00,1.09865,1.09875,1.0986,1.0987,298899992.0
2007-05-16 01:58:00,1.09862,1.09862,1.09862,1.09862,2400000.0
2007-05-16 01:59:00,1.09895,1.099,1.09895,1.09895,22400000.0
2007-05-16 02:00:00,1.09895,1.09895,1.09895,1.09895,12800000.0
2007-05-16 02:01:00,1.0986,1.09874,1.0986,1.0987,68000000.0
2007-05-16 02:02:00,1.09863,1.09863,1.09845,1.09853,46100000.0
2007-05-16 02:03:00,1.09895,1.09895,1.0989,1.0989,26400000.0
2007-05-16 02:04:00,1.0989,1.0989,1.0986,1.0986,205999998.0
2007-05-16 02:05:00,1.0986,1.0986,1.0986,1.0986,237900000.0
2007-05-16 02:06:00,1.0986,1.0986,1.0986,1.0986,15200000.0
2007-05-16 02:07:00,1.0986,1.0986,1.0986,1.0986,32000000.0
2007-05-16 02:08:00,1.0986,1.09895,1.0986,1.0988,682900003.0
2007-05-16 02:09:00,1.09875,1.09895,1.09875,1.09875,260700002.0
2007-05-16 02:10:00,1.0988,1.0988,1.0987,1.0987,281300002.0
2007-05-16 02:11:00,1.0987,1.0987,1.0987,1.0987,228400001.0
2007-05-16 02:12:00,1.0987,1.0987,1.0987,1.0987,4800000.0
2007-05-16 02:13:00,1.0987,1.0988,1.0987,1.0987,74399999.0
2007-05-16 02:14:00,1.0987,1.0987,1.0987,1.0987,9600000.0
2007-05-16 02:15:00,1.09836,1.09846,1.09836,1.09846,15400000.0
2007-05-16 02:16:00,1.0987,1.0987,1.0987,1.0987,26400000.0
2007-05-16 02:17:00,1.0987,1.0987,1.0987,1.0987,5000000.0
2007-05-16 02:18:00,1.09849,1.09849,1.09842,1.09842,32300000.0
2007-05-16 02:19:00,1.09847,1.09848,1.09824,1.09848,125400001.0
2007-05-16 02:20:00,1.09848,1.0985,1.09842,1.09845,53000000.0
2007-05-16 02:21:00,1.0987,1.0987,1.09865,1.09865,13600000.0
2007-05-16 02:22:00,1.09865,1.09865,1.09865,1.09865,4000000.0
2007-05-16 02:23:00,1.0987,1.0987,1.0987,1.0987,85799998.0
2007-05-16 02:24:00,1.0987,1.0987,1.0987,1.0987,100100000.0
2007-05-16 02:25:00,1.0987,1.0987,1.09855,1.0986,101900000.0
2007-05-16 02:26:00,1.09824,1.09836,1.09814,1.09836,135300000.0
2007-05-16 02:27:00,1.0986,1.0987,1.0986,1.0987,304400000.0
2007-05-16 02:28:00,1.0987,1.0987,1.0987,1.0987,246600000.0
2007-05-16 02:29:00,1.09863,1.09866,1.0986,1.09865,98099998.0
2007-05-16 02:30:00,1.09857,1.09867,1.09852,1.09852,66000000.0
2007-05-16 02:31:00,1.0987,1.0987,1.0987,1.0987,39800000.0
2007-05-16 02:32:00,1.0987,1.0987,1.0987,1.0987,31200000.0
2007-05-16 02:33:00,1.0987,1.0987,1.0987,1.0987,152700000.0
2007-05-16 02:34:00,1.0987,1.09895,1.0987,1.09895,52500001.0
2007-05-16 02:35:00,1.0989,1.0989,1.0989,1.0989,103200000.0
2007-05-16 02:36:00,1.09865,1.09872,1.09856,1.09868,18800000.0
2007-05-16 02:37:00,1.0989,1.0989,1.0989,1.0989,21600000.0
2007-05-16 02:38:00,1.09862,1.09868,1.09862,1.09866,8000000.0
2007-05-16 02:39:00,1.09868,1.09868,1.09868,1.09868,800000.0
2007-05-16 02:40:00,1.0989,1.0989,1.0986,1.0989,278200000.0
2007-05-16 02:41:00,1.0989,1.0989,1.0989,1.0989,24000000.0
2007-05-16 02:42:00,1.09872,1.09875,1.09867,1.09875,123300000.0
2007-05-16 02:43:00,1.0989,1.0989,1.0989,1.0989,64900000.0
2007-05-16 02:44:00,1.0989,1.0989,1.09865,1.09865,254099999.0
2007-05-16 02:45:00,1.0987,1.0987,1.09865,1.0987,94900003.0
2007-05-16 02:46:00,1.0987,1.0987,1.0987,1.0987,31200000.0
2007-05-16 02:47:00,1.09848,1.09862,1.09848,1.09862,36199999.0
2007-05-16 02:48:00,1.09862,1.09862,1.09862,1.09862,3300000.0
2007-05-16 02:49:00,1.0988,1.0988,1.09875,1.09875,48000000.0
2007-05-16 02:50:00,1.09849,1.0986,1.09839,1.0986,60600000.0
2007-05-16 02:51:00,1.09875,1.09875,1.09875,1.09875,3200000.0
2007-05-16 02:52:00,1.0988,1.0988,1.0988,1.0988,35200000.0
2007-05-16 02:53:00,1.09875,1.09875,1.09875,1.09875,12800000.0
2007-05-16 02:54:00,1.09875,1.09875,1.0985,1.0985,302100001.0
2007-05-16 02:55:00,1.0985,1.0988,1.0985,1.0987,276299998.0
2007-05-16 02:56:00,1.0986,1.0986,1.09855,1.09855,1260600035.0
2007-05-16 02:57:00,1.09855,1.0986,1.09855,1.09855,1588400018.0
2007-05-16 02:58:00,1.0986,1.0986,1.09855,1.09855,237000001.0
2007-05-16 02:59:00,1.0986,1.0987,1.09855,1.0987,199099999.0
2007-05-16 03:00:00,1.0987,1.0987,1.09865,1.09865,72100000.0
2007-05-16 03:01:00,1.09875,1.09875,1.09875,1.09875,3200000.0
2007-05-16 03:02:00,1.09875,1.09875,1.0987,1.09875,33500000.0
2007-05-16 03:03:00,1.09875,1.09875,1.0986,1.0987,132400004.0
2007-05-16 03:04:00,1.0987,1.09885,1.0987,1.09885,16000000.0
2007-05-16 03:05:00,1.09885,1.09885,1.09885,1.09885,20800000.0
2007-05-16 03:06:00,1.09885,1.09885,1.09865,1.09885,97299999.0
2007-05-16 03:07:00,1.09885,1.0989,1.09885,1.0989,36000000.0
2007-05-16 03:08:00,1.0989,1.0989,1.09885,1.0989,15200000.0
2007-05-16 03:09:00,1.0989,1.09895,1.09885,1.09895,34700000.0
2007-05-16 03:10:00,1.09895,1.09895,1.0989,1.0989,111100000.0
2007-05-16 03:11:00,1.0989,1.0989,1.0989,1.0989,2400000.0
2007-05-16 03:12:00,1.09862,1.09866,1.09832,1.09866,103200000.0
2007-05-16 03:13:00,1.0988,1.09886,1.09872,1.09886,115200000.0
2007-05-16 03:14:00,1.0989,1.099,1.0989,1.099,61100000.0
2007-05-16 03:15:00,1.099,1.099,1.09885,1.0989,163000001.0
2007-05-16 03:16:00,1.0989,1.0989,1.0989,1.0989,141300000.0
2007-05-16 03:17:00,1.0989,1.099,1.0989,1.09895,25500000.0
2007-05-16 03:18:00,1.09869,1.09884,1.09858,1.09884,147599999.0
2007-05-16 03:19:00,1.09874,1.09877,1.09862,1.09862,31100000.0
2007-05-16 03:20:00,1.0989,1.09895,1.0989,1.09895,168800000.0
2007-05-16 03:21:00,1.0987,1.0987,1.09862,1.0987,43700000.0
2007-05-16 03:22:00,1.09878,1.09878,1.09871,1.09871,65200001.0
2007-05-16 03:23:00,1.09885,1.09885,1.09859,1.09876,122700000.0
2007-05-16 03:24:00,1.099,1.099,1.099,1.099,60000000.0
2007-05-16 03:25:00,1.099,1.0991,1.099,1.099,79200000.0
2007-05-16 03:26:00,1.099,1.0991,1.09885,1.0991,408999999.0
2007-05-16 03:27:00,1.0992,1.0993,1.0991,1.0993,92500000.0
2007-05-16 03:28:00,1.0993,1.0993,1.0991,1.0992,86000000.0
2007-05-16 03:29:00,1.0992,1.0992,1.0992,1.0992,8000000.0
2007-05-16 03:30:00,1.0992,1.0992,1.0992,1.0992,4000000.0
2007-05-16 03:31:00,1.0992,1.0992,1.0992,1.0992,4000000.0
2007-05-16 03:32:00,1.0991,1.0991,1.0991,1.0991,33500000.0
2007-05-16 03:33:00,1.0991,1.0992,1.0991,1.09915,61900000.0
2007-05-16 03:34:00,1.09887,1.09892,1.09878,1.09878,256800000.0
2007-05-16 03:35:00,1.09925,1.09935,1.09925,1.09935,34200000.0
2007-05-16 03:36:00,1.09913,1.09913,1.0988,1.09903,181399999.0
2007-05-16 03:37:00,1.09925,1.09925,1.09901,1.0991,143299999.0
2007-05-16 03:38:00,1.09935,1.09935,1.09935,1.09935,1600000.0
2007-05-16 03:39:00,1.09935,1.0995,1.09935,1.0994,46400000.0
2007-05-16 03:40:00,1.0994,1.09945,1.0994,1.09945,35200000.0
2007-05-16 03:41:00,1.0994,1.0994,1.0994,1.0994,46300000.0
2007-05-16 03:42:00,1.0994,1.0994,1.0993,1.0993,196499999.0
2007-05-16 03:43:00,1.0994,1.0994,1.0994,1.0994,15200000.0
2007-05-16 03:44:00,1.0994,1.0994,1.0993,1.0993,33600000.0
2007-05-16 03:45:00,1.0993,1.0993,1.0993,1.0993,139800000.0
2007-05-16 03:46:00,1.0993,1.0993,1.0992,1.0993,390200000.0
2007-05-16 03:47:00,1.0993,1.0993,1.0993,1.0993,20800000.0
2007-05-16 03:48:00,1.0993,1.0993,1.0993,1.0993,96300000.0
2007-05-16 03:49:00,1.0993,1.0994,1.0992,1.09935,344800001.0
2007-05-16 03:50:00,1.09914,1.09923,1.09914,1.09923,132300000.0
2007-05-16 03:51:00,1.0994,1.0994,1.0994,1.0994,43200000.0
2007-05-16 03:52:00,1.0994,1.0994,1.0992,1.0992,280300000.0
2007-05-16 03:53:00,1.09925,1.09945,1.09905,1.09905,232099999.0
2007-05-16 03:54:00,1.09905,1.0991,1.09905,1.0991,43200000.0
2007-05-16 03:55:00,1.0991,1.0991,1.0989,1.0991,75400000.0
2007-05-16 03:56:00,1.09895,1.09895,1.0988,1.0989,451499998.0
2007-05-16 03:57:00,1.0989,1.0989,1.0988,1.0988,41500000.0
2007-05-16 03:58:00,1.0988,1.0988,1.09855,1.0986,420799995.0
2007-05-16 03:59:00,1.0986,1.09865,1.0986,1.09865,43900000.0
2007-05-16 04:00:00,1.09822,1.09842,1.09808,1.09837,441100001.0
2007-05-16 04:01:00,1.09865,1.09865,1.0986,1.09865,44800000.0
2007-05-16 04:02:00,1.09865,1.09865,1.0986,1.0986,18300000.0
2007-05-16 04:03:00,1.09833,1.09843,1.09816,1.09843,71700000.0
2007-05-16 04:04:00,1.09835,1.0984,1.09835,1.0984,22400000.0
2007-05-16 04:05:00,1.09841,1.09856,1.09835,1.09835,17600000.0
2007-05-16 04:06:00,1.0986,1.0986,1.0986,1.0986,41600000.0
2007-05-16 04:07:00,1.0986,1.0986,1.0986,1.0986,64000000.0
2007-05-16 04:08:00,1.0986,1.0986,1.0986,1.0986,20000000.0
2007-05-16 04:09:00,1.09865,1.09865,1.0986,1.0986,88000000.0
2007-05-16 04:10:00,1.0986,1.09865,1.0986,1.09865,12800000.0
2007-05-16 04:11:00,1.09865,1.09865,1.09865,1.09865,2400000.0
2007-05-16 04:12:00,1.0986,1.0988,1.0986,1.0986,718000005.0
2007-05-16 04:13:00,1.0986,1.0987,1.0986,1.0986,904800009.0
2007-05-16 04:14:00,1.0986,1.0986,1.0985,1.09855,644099999.0
2007-05-16 04:15:00,1.0985,1.09855,1.09835,1.0985,140399998.0
2007-05-16 04:16:00,1.09819,1.09824,1.09809,1.09818,189799999.0
2007-05-16 04:17:00,1.09818,1.09825,1.09818,1.0982,224599997.0
2007-05-16 04:18:00,1.09814,1.09815,1.09797,1.09815,106100000.0
2007-05-16 04:19:00,1.0985,1.0986,1.0985,1.0986,172900000.0
2007-05-16 04:20:00,1.09831,1.0984,1.0982,1.0984,65400000.0
2007-05-16 04:21:00,1.09832,1.09835,1.09827,1.09827,26300000.0
2007-05-16 04:22:00,1.09792,1.09831,1.09792,1.09831,104299999.0
2007-05-16 04:23:00,1.0983,1.0984,1.0983,1.09832,134499999.0
2007-05-16 04:24:00,1.09832,1.09835,1.0983,1.0983,160299997.0
2007-05-16 04:25:00,1.09828,1.09833,1.09822,1.09833,198999998.0
2007-05-16 04:26:00,1.0986,1.0986,1.0985,1.0985,31700000.0
2007-05-16 04:27:00,1.09837,1.09839,1.0983,1.09832,47600000.0
2007-05-16 04:28:00,1.0985,1.0985,1.0985,1.0985,13500000.0
2007-05-16 04:29:00,1.09836,1.09838,1.09828,1.09833,65299999.0
2007-05-16 04:30:00,1.09823,1.09828,1.09811,1.09828,53400000.0
2007-05-16 04:31:00,1.0985,1.09865,1.0985,1.0985,310700001.0
2007-05-16 04:32:00,1.09821,1.09827,1.09811,1.09811,90000003.0
2007-05-16 04:33:00,1.09832,1.09832,1.09815,1.09818,55900002.0
2007-05-16 04:34:00,1.09826,1.0983,1.09814,1.0983,65400000.0
2007-05-16 04:35:00,1.0985,1.0985,1.0985,1.0985,12000000.0
2007-05-16 04:36:00,1.09823,1.0983,1.09813,1.0983,43900000.0
2007-05-16 04:37:00,1.0985,1.0985,1.0985,1.0985,5600000.0
2007-05-16 04:38:00,1.0983,1.0983,1.0983,1.0983,4800000.0
2007-05-16 04:39:00,1.0983,1.0983,1.0983,1.0983,27800001.0
2007-05-16 04:40:00,1.0983,1.0983,1.09825,1.09825,55600001.0
2007-05-16 04:41:00,1.09813,1.09827,1.09813,1.09827,150700002.0
2007-05-16 04:42:00,1.09823,1.09834,1.09816,1.09824,212900001.0
2007-05-16 04:43:00,1.0985,1.0985,1.0983,1.0983,78100000.0
2007-05-16 04:44:00,1.0983,1.0983,1.0982,1.0983,267000002.0
2007-05-16 04:45:00,1.0983,1.0984,1.0983,1.09835,222200000.0
2007-05-16 04:46:00,1.09813,1.0982,1.0981,1.0982,115600002.0
2007-05-16 04:47:00,1.09815,1.09825,1.09805,1.09815,527500006.0
2007-05-16 04:48:00,1.09813,1.09813,1.09807,1.09807,9600000.0
2007-05-16 04:49:00,1.0984,1.09845,1.0981,1.0982,746700003.0
2007-05-16 04:50:00,1.0982,1.0982,1.0978,1.09795,414699994.0
2007-05-16 04:51:00,1.098,1.098,1.0979,1.0979,21500000.0
2007-05-16 04:52:00,1.09795,1.098,1.09795,1.098,31700000.0
2007-05-16 04:53:00,1.098,1.098,1.0976,1.0977,400799998.0
2007-05-16 04:54:00,1.0977,1.0978,1.0975,1.0975,682599998.0
2007-05-16 04:55:00,1.0976,1.0978,1.09695,1.09695,1520999998.0
2007-05-16 04:56:00,1.09695,1.0973,1.09695,1.09715,300299997.0
2007-05-16 04:57:00,1.09715,1.09715,1.0968,1.0971,1113599995.0
2007-05-16 04:58:00,1.0971,1.0972,1.09705,1.0972,293400000.0
2007-05-16 04:59:00,1.0972,1.0972,1.0972,1.0972,200000.0
2007-05-16 05:00:00,1.0972,1.0972,1.0972,1.0972,17700000.0
2007-05-16 05:01:00,1.09725,1.0974,1.0972,1.09735,326000001.0
2007-05-16 05:02:00,1.0974,1.0974,1.0974,1.0974,41300000.0
2007-05-16 05:03:00,1.0974,1.0974,1.0974,1.0974,23100000.0
2007-05-16 05:04:00,1.0974,1.0978,1.0974,1.0977,682000000.0
2007-05-16 05:05:00,1.0977,1.0979,1.0976,1.0979,363899997.0
2007-05-16 05:06:00,1.0979,1.0979,1.0979,1.0979,111500000.0
2007-05-16 05:07:00,1.0979,1.0979,1.09785,1.0979,246200000.0
2007-05-16 05:08:00,1.0981,1.0982,1.098,1.0981,941699998.0
2007-05-16 05:09:00,1.0981,1.0982,1.0981,1.0981,308400000.0
2007-05-16 05:10:00,1.09772,1.09783,1.09762,1.09762,206300000.0
2007-05-16 05:11:00,1.0981,1.0981,1.0981,1.0981,120900000.0
2007-05-16 05:12:00,1.09773,1.09777,1.09765,1.09776,111000001.0
2007-05-16 05:13:00,1.09788,1.09793,1.09784,1.09793,255400006.0
2007-05-16 05:14:00,1.0981,1.0981,1.098,1.098,25500000.0
2007-05-16 05:15:00,1.098,1.0981,1.098,1.0981,31100000.0
2007-05-16 05:16:00,1.0981,1.0983,1.098,1.0983,338100001.0
2007-05-16 05:17:00,1.0983,1.0983,1.0983,1.0983,238000000.0
2007-05-16 05:18:00,1.0983,1.0983,1.0983,1.0983,34300000.0
2007-05-16 05:19:00,1.0984,1.09845,1.09825,1.0983,125600000.0
2007-05-16 05:20:00,1.0983,1.0983,1.0983,1.0983,27000000.0
2007-05-16 05:21:00,1.0983,1.0983,1.0983,1.0983,27300000.0
2007-05-16 05:22:00,1.09805,1.09815,1.098,1.0981,399100002.0
2007-05-16 05:23:00,1.0983,1.0983,1.0983,1.0983,71200000.0
2007-05-16 05:24:00,1.09803,1.09815,1.09803,1.09803,132200002.0
2007-05-16 05:25:00,1.0983,1.0983,1.0983,1.0983,41800000.0
2007-05-16 05:26:00,1.0983,1.0984,1.0983,1.0984,183400000.0
2007-05-16 05:27:00,1.0984,1.0984,1.0984,1.0984,5900000.0
2007-05-16 05:28:00,1.0984,1.0984,1.0984,1.0984,5800000.0
2007-05-16 05:29:00,1.0984,1.0984,1.0984,1.0984,3200000.0
2007-05-16 05:30:00,1.0984,1.0984,1.0983,1.0983,46200000.0
2007-05-16 05:31:00,1.0983,1.0984,1.0983,1.0984,26300000.0
2007-05-16 05:32:00,1.0984,1.0984,1.0983,1.0983,23500000.0
2007-05-16 05:33:00,1.09806,1.09812,1.098,1.098,114799997.0
2007-05-16 05:34:00,1.0984,1.0984,1.0983,1.0983,160799998.0
2007-05-16 05:35:00,1.0983,1.0983,1.0983,1.0983,200600000.0
2007-05-16 05:36:00,1.0983,1.0983,1.09825,1.0983,309900005.0
2007-05-16 05:37:00,1.0983,1.0983,1.0982,1.0982,147500000.0
2007-05-16 05:38:00,1.09799,1.09811,1.09794,1.09802,487900001.0
2007-05-16 05:39:00,1.0982,1.0982,1.0981,1.0982,195299998.0
2007-05-16 05:40:00,1.0981,1.0981,1.09789,1.09806,171000005.0
2007-05-16 05:41:00,1.09813,1.09821,1.09809,1.09811,423600001.0
2007-05-16 05:42:00,1.09803,1.0981,1.09803,1.0981,279800002.0
2007-05-16 05:43:00,1.09786,1.09793,1.09786,1.09787,74900000.0
2007-05-16 05:44:00,1.0981,1.09843,1.0981,1.0982,251000002.0
2007-05-16 05:45:00,1.0982,1.0984,1.0982,1.0984,143400000.0
2007-05-16 05:46:00,1.09815,1.09816,1.09805,1.09815,170700000.0
2007-05-16 05:47:00,1.09813,1.09834,1.09812,1.09821,837199997.0
2007-05-16 05:48:00,1.09795,1.09817,1.09795,1.09813,296399999.0
2007-05-16 05:49:00,1.09816,1.09835,1.09813,1.09833,304999999.0
2007-05-16 05:50:00,1.0984,1.0984,1.0984,1.0984,15100000.0
2007-05-16 05:51:00,1.09815,1.09825,1.09813,1.09825,328000000.0
2007-05-16 05:52:00,1.09825,1.09825,1.0981,1.0982,108500000.0
2007-05-16 05:53:00,1.0982,1.09825,1.09815,1.0982,216600000.0
2007-05-16 05:54:00,1.0984,1.0984,1.0984,1.0984,13500000.0
2007-05-16 05:55:00,1.09825,1.09825,1.09825,1.09825,27500000.0
2007-05-16 05:56:00,1.09829,1.09829,1.09813,1.0982,61600000.0
2007-05-16 05:57:00,1.0985,1.0985,1.0985,1.0985,800000.0
2007-05-16 05:58:00,1.09821,1.09821,1.09816,1.09821,26600000.0
2007-05-16 05:59:00,1.09823,1.09825,1.09813,1.0982,95200000.0
2007-05-16 06:00:00,1.0985,1.0986,1.0984,1.0986,226000000.0
2007-05-16 06:01:00,1.0986,1.0986,1.0984,1.0986,45400000.0
2007-05-16 06:02:00,1.09831,1.09839,1.09817,1.09839,224100000.0
2007-05-16 06:03:00,1.0985,1.0985,1.09835,1.0985,74599999.0
2007-05-16 06:04:00,1.09812,1.0983,1.09811,1.0982,797800005.0
2007-05-16 06:05:00,1.09835,1.09836,1.09825,1.09832,333200005.0
2007-05-16 06:06:00,1.09808,1.09817,1.09804,1.09817,268800003.0
2007-05-16 06:07:00,1.09822,1.09836,1.0982,1.0982,270500002.0
2007-05-16 06:08:00,1.0985,1.0985,1.098,1.09805,210899999.0
2007-05-16 06:09:00,1.0981,1.0981,1.098,1.098,353600003.0
2007-05-16 06:10:00,1.09788,1.09802,1.09765,1.09797,192800000.0
2007-05-16 06:11:00,1.098,1.098,1.098,1.098,97299999.0
2007-05-16 06:12:00,1.098,1.098,1.098,1.098,6400000.0
2007-05-16 06:13:00,1.09792,1.09801,1.09787,1.09792,705600003.0
2007-05-16 06:14:00,1.09799,1.09799,1.09781,1.09787,84400000.0
2007-05-16 06:15:00,1.09783,1.09788,1.0978,1.09788,218400002.0
2007-05-16 06:16:00,1.0981,1.0981,1.09795,1.098,60300000.0
2007-05-16 06:17:00,1.0981,1.0981,1.098,1.098,75200000.0
2007-05-16 06:18:00,1.09795,1.09795,1.09795,1.09795,8000000.0
2007-05-16 06:19:00,1.09795,1.09795,1.0979,1.0979,91299999.0
2007-05-16 06:20:00,1.0979,1.098,1.0979,1.098,81699999.0
2007-05-16 06:21:00,1.098,1.098,1.098,1.098,106199999.0
2007-05-16 06:22:00,1.098,1.098,1.098,1.098,25500000.0
2007-05-16 06:23:00,1.098,1.0981,1.098,1.0981,78900000.0
2007-05-16 06:24:00,1.09803,1.09803,1.09764,1.09797,628200013.0
2007-05-16 06:25:00,1.09815,1.0983,1.0981,1.0981,126799999.0
2007-05-16 06:26:00,1.09777,1.09793,1.09776,1.09792,660900007.0
2007-05-16 06:27:00,1.09783,1.09801,1.09783,1.09801,81200002.0
2007-05-16 06:28:00,1.09795,1.098,1.0979,1.09795,809700010.0
2007-05-16 06:29:00,1.09801,1.09801,1.09791,1.09794,192099999.0
2007-05-16 06:30:00,1.0981,1.0981,1.09805,1.09805,95600000.0
2007-05-16 06:31:00,1.09805,1.09818,1.09798,1.09798,406399998.0
2007-05-16 06:32:00,1.09795,1.09805,1.09795,1.09805,377699999.0
2007-05-16 06:33:00,1.0981,1.0981,1.098,1.098,96300001.0
2007-05-16 06:34:00,1.098,1.098,1.098,1.098,27900000.0
2007-05-16 06:35:00,1.098,1.098,1.0979,1.0979,160800000.0
2007-05-16 06:36:00,1.09782,1.09797,1.09782,1.09797,216900002.0
2007-05-16 06:37:00,1.09798,1.09798,1.09789,1.09792,188199999.0
2007-05-16 06:38:00,1.09779,1.09793,1.09778,1.09792,309400009.0
2007-05-16 06:39:00,1.09793,1.09802,1.09778,1.09802,425500003.0
2007-05-16 06:40:00,1.098,1.098,1.098,1.098,51000000.0
2007-05-16 06:41:00,1.09779,1.09791,1.09776,1.09777,1036099987.0
2007-05-16 06:42:00,1.09785,1.09794,1.09782,1.09785,871799999.0
2007-05-16 06:43:00,1.09805,1.0981,1.09805,1.0981,5600000.0
2007-05-16 06:44:00,1.09778,1.09801,1.09778,1.09788,700300003.0
2007-05-16 06:45:00,1.0981,1.0981,1.0981,1.0981,3200000.0
2007-05-16 06:46:00,1.09782,1.0979,1.09782,1.0979,19200000.0
2007-05-16 06:47:00,1.0981,1.0981,1.0981,1.0981,17300000.0
2007-05-16 06:48:00,1.0981,1.0981,1.0981,1.0981,6900000.0
2007-05-16 06:49:00,1.0981,1.0981,1.098,1.098,70900000.0
2007-05-16 06:50:00,1.098,1.0981,1.0979,1.0979,218299999.0
2007-05-16 06:51:00,1.098,1.098,1.098,1.098,3600000.0
2007-05-16 06:52:00,1.098,1.098,1.098,1.098,2900000.0
2007-05-16 06:53:00,1.098,1.0981,1.098,1.098,253000001.0
2007-05-16 06:54:00,1.098,1.098,1.0977,1.0978,154200000.0
2007-05-16 06:55:00,1.0978,1.0978,1.09765,1.09765,90700001.0
2007-05-16 06:56:00,1.09754,1.09757,1.09742,1.0975,227000000.0
2007-05-16 06:57:00,1.09757,1.09764,1.09755,1.09756,682600003.0
2007-05-16 06:58:00,1.0978,1.0978,1.0978,1.0978,400000.0
2007-05-16 06:59:00,1.09765,1.09768,1.09754,1.09761,566300000.0
2007-05-16 07:00:00,1.0978,1.0978,1.0978,1.0978,200000.0
2007-05-16 07:01:00,1.0978,1.09785,1.09765,1.09765,139599998.0
2007-05-16 07:02:00,1.0977,1.0978,1.0977,1.0978,203299999.0
2007-05-16 07:03:00,1.09774,1.09788,1.09767,1.09782,699400002.0
2007-05-16 07:04:00,1.09787,1.09787,1.0976,1.0977,877499997.0
2007-05-16 07:05:00,1.0979,1.0981,1.09785,1.0981,286400000.0
2007-05-16 07:06:00,1.0981,1.0981,1.0979,1.0979,285899998.0
2007-05-16 07:07:00,1.0979,1.098,1.09785,1.098,269700000.0
2007-05-16 07:08:00,1.09781,1.09786,1.0976,1.09786,366300000.0
2007-05-16 07:09:00,1.098,1.098,1.09795,1.09795,71199998.0
2007-05-16 07:10:00,1.09795,1.0981,1.09795,1.098,100200000.0
2007-05-16 07:11:00,1.098,1.098,1.098,1.098,77100000.0
2007-05-16 07:12:00,1.09776,1.09787,1.09776,1.09777,126700000.0
2007-05-16 07:13:00,1.09787,1.09788,1.09781,1.09782,201900000.0
2007-05-16 07:14:00,1.0978,1.09783,1.09777,1.0978,392800001.0
2007-05-16 07:15:00,1.09783,1.09785,1.0978,1.09783,206300001.0
2007-05-16 07:16:00,1.098,1.098,1.098,1.098,15100000.0
2007-05-16 07:17:00,1.09785,1.09789,1.09775,1.09776,357200000.0
2007-05-16 07:18:00,1.09782,1.09791,1.09777,1.09791,22900000.0
2007-05-16 07:19:00,1.09783,1.09787,1.09775,1.09775,44800000.0
2007-05-16 07:20:00,1.09777,1.09785,1.09773,1.09784,175799999.0
2007-05-16 07:21:00,1.0978,1.09797,1.0978,1.09785,103400000.0
2007-05-16 07:22:00,1.09786,1.09794,1.09785,1.09794,82700000.0
2007-05-16 07:23:00,1.098,1.0981,1.09795,1.09795,76499999.0
2007-05-16 07:24:00,1.098,1.098,1.098,1.098,39100000.0
2007-05-16 07:25:00,1.098,1.098,1.098,1.098,30200000.0
2007-05-16 07:26:00,1.098,1.098,1.098,1.098,21600000.0
2007-05-16 07:27:00,1.098,1.098,1.098,1.098,272399989.0
2007-05-16 07:28:00,1.09774,1.0978,1.09768,1.09778,155599998.0
2007-05-16 07:29:00,1.09795,1.09795,1.0979,1.0979,617599995.0
2007-05-16 07:30:00,1.098,1.098,1.098,1.098,44599998.0
2007-05-16 07:31:00,1.098,1.098,1.09785,1.09795,246199999.0
2007-05-16 07:32:00,1.0981,1.0981,1.0981,1.0981,65900000.0
2007-05-16 07:33:00,1.0981,1.0985,1.0981,1.0984,486699994.0
2007-05-16 07:34:00,1.0984,1.0984,1.0982,1.0982,128300000.0
2007-05-16 07:35:00,1.0982,1.0982,1.0982,1.0982,45300000.0
2007-05-16 07:36:00,1.0982,1.0982,1.0982,1.0982,38300000.0
2007-05-16 07:37:00,1.0982,1.0982,1.0981,1.0981,31800001.0
2007-05-16 07:38:00,1.09794,1.09794,1.09775,1.09787,15200000.0
2007-05-16 07:39:00,1.0981,1.0981,1.0981,1.0981,15900000.0
2007-05-16 07:40:00,1.0981,1.0981,1.0981,1.0981,47700000.0
2007-05-16 07:41:00,1.09785,1.09802,1.09784,1.09801,131699999.0
2007-05-16 07:42:00,1.0981,1.09825,1.09805,1.0981,135100001.0
2007-05-16 07:43:00,1.09815,1.09815,1.09805,1.09805,48000000.0
2007-05-16 07:44:00,1.09805,1.09805,1.098,1.09805,48600001.0
2007-05-16 07:45:00,1.09805,1.09805,1.09805,1.09805,7300000.0
2007-05-16 07:46:00,1.09805,1.09805,1.09805,1.09805,9600000.0
2007-05-16 07:47:00,1.09805,1.09805,1.098,1.098,23899999.0
2007-05-16 07:48:00,1.098,1.09805,1.098,1.098,145099998.0
2007-05-16 07:49:00,1.098,1.09805,1.098,1.09805,47500000.0
2007-05-16 07:50:00,1.0981,1.0981,1.0981,1.0981,12800000.0
2007-05-16 07:51:00,1.0981,1.0981,1.0981,1.0981,22400000.0
2007-05-16 07:52:00,1.0981,1.09815,1.09795,1.098,123300000.0
2007-05-16 07:53:00,1.098,1.098,1.09795,1.098,54100000.0
2007-05-16 07:54:00,1.09778,1.09786,1.09772,1.09778,69300000.0
2007-05-16 07:55:00,1.098,1.098,1.098,1.098,181900000.0
2007-05-16 07:56:00,1.098,1.09815,1.09795,1.098,228500001.0
2007-05-16 07:57:00,1.098,1.098,1.098,1.098,57200000.0
2007-05-16 07:58:00,1.09782,1.09784,1.09759,1.09776,58500000.0
2007-05-16 07:59:00,1.098,1.098,1.0976,1.0976,229599994.0
2007-05-16 08:00:00,1.09765,1.0978,1.09765,1.09775,21600000.0
2007-05-16 08:01:00,1.09775,1.0978,1.0977,1.0977,17300000.0
2007-05-16 08:02:00,1.0977,1.0978,1.0977,1.0978,53300000.0
2007-05-16 08:03:00,1.0979,1.0979,1.09785,1.0979,72900000.0
2007-05-16 08:04:00,1.0979,1.098,1.0979,1.098,198099997.0
2007-05-16 08:05:00,1.098,1.098,1.09795,1.09795,33400000.0
2007-05-16 08:06:00,1.0981,1.0981,1.098,1.09805,100700000.0
2007-05-16 08:07:00,1.0981,1.09815,1.098,1.098,48700000.0
2007-05-16 08:08:00,1.098,1.098,1.0978,1.0978,128499999.0
2007-05-16 08:09:00,1.0979,1.0979,1.0979,1.0979,3900000.0
2007-05-16 08:10:00,1.0979,1.098,1.09755,1.0976,314000000.0
2007-05-16 08:11:00,1.0976,1.09765,1.0976,1.0976,286899991.0
2007-05-16 08:12:00,1.0976,1.0979,1.0976,1.0979,457699994.0
2007-05-16 08:13:00,1.0979,1.0979,1.0978,1.0978,540399983.0
2007-05-16 08:14:00,1.0978,1.0978,1.09775,1.0978,139599994.0
2007-05-16 08:15:00,1.09773,1.09781,1.0976,1.09773,29500000.0
2007-05-16 08:16:00,1.0978,1.0978,1.0978,1.0978,38899998.0
2007-05-16 08:17:00,1.0978,1.0979,1.09765,1.0977,573099995.0
2007-05-16 08:18:00,1.0977,1.0978,1.0977,1.0978,193199997.0
2007-05-16 08:19:00,1.09775,1.0978,1.09765,1.0977,267099998.0
2007-05-16 08:20:00,1.0977,1.09805,1.0977,1.098,787499975.0
2007-05-16 08:21:00,1.098,1.098,1.0979,1.0979,66000001.0
2007-05-16 08:22:00,1.098,1.0982,1.09785,1.098,315799996.0
2007-05-16 08:23:00,1.098,1.09835,1.09785,1.0983,343900000.0
2007-05-16 08:24:00,1.0983,1.0983,1.09795,1.0983,208800005.0
2007-05-16 08:25:00,1.0983,1.09835,1.0983,1.0983,75600000.0
2007-05-16 08:26:00,1.0983,1.0983,1.0982,1.09825,65700000.0
2007-05-16 08:27:00,1.09825,1.09825,1.09815,1.09825,119899999.0
2007-05-16 08:28:00,1.0983,1.0983,1.0983,1.0983,20000000.0
2007-05-16 08:29:00,1.09815,1.09825,1.09748,1.0979,109000000.0
2007-05-16 08:30:00,1.0983,1.0983,1.0982,1.0982,24800000.0
2007-05-16 08:31:00,1.0982,1.0982,1.0982,1.0982,32800000.0
2007-05-16 08:32:00,1.0982,1.0982,1.098,1.098,137900001.0
2007-05-16 08:33:00,1.098,1.098,1.098,1.098,94200000.0
2007-05-16 08:34:00,1.098,1.0981,1.0979,1.0979,206599997.0
2007-05-16 08:35:00,1.098,1.098,1.0979,1.0979,33500000.0
2007-05-16 08:36:00,1.09795,1.09795,1.09775,1.0978,486199994.0
2007-05-16 08:37:00,1.0979,1.0982,1.0979,1.098,407899998.0
2007-05-16 08:38:00,1.098,1.0981,1.098,1.0981,339899998.0
2007-05-16 08:39:00,1.0981,1.0981,1.0978,1.0978,361499995.0
2007-05-16 08:40:00,1.0979,1.0979,1.0979,1.0979,24800000.0
2007-05-16 08:41:00,1.0979,1.0981,1.0978,1.0979,373600003.0
2007-05-16 08:42:00,1.09795,1.0982,1.09795,1.0982,92000000.0
2007-05-16 08:43:00,1.0983,1.0983,1.0982,1.0983,15340000.0
2007-05-16 08:44:00,1.0982,1.0983,1.0981,1.0981,19620000.0
2007-05-16 08:45:00,1.0981,1.0981,1.098,1.098,317599994.0
2007-05-16 08:46:00,1.0981,1.09825,1.098,1.0982,253199998.0
2007-05-16 08:47:00,1.09825,1.09825,1.09825,1.09825,16000000.0
2007-05-16 08:48:00,1.09825,1.0984,1.09825,1.0983,82400000.0
2007-05-16 08:49:00,1.09807,1.0981,1.09799,1.09803,56400000.0
2007-05-16 08:50:00,1.09835,1.09835,1.0983,1.0983,28800000.0
2007-05-16 08:51:00,1.0983,1.0983,1.09825,1.0983,157800000.0
2007-05-16 08:52:00,1.0983,1.0988,1.0983,1.0987,399500000.0
2007-05-16 08:53:00,1.0987,1.099,1.0987,1.09895,464679999.0
2007-05-16 08:54:00,1.09895,1.09905,1.0989,1.099,251599999.0
2007-05-16 08:55:00,1.099,1.09915,1.09895,1.0991,322600000.0
2007-05-16 08:56:00,1.0991,1.0992,1.0989,1.099,244400001.0
2007-05-16 08:57:00,1.0989,1.09905,1.0989,1.09895,97700000.0
2007-05-16 08:58:00,1.09905,1.0992,1.099,1.0992,223200001.0
2007-05-16 08:59:00,1.0992,1.09925,1.0991,1.0992,157999999.0
2007-05-16 09:00:00,1.09915,1.0992,1.099,1.09905,303300000.0
2007-05-16 09:01:00,1.09905,1.0992,1.09895,1.0992,628099998.0
2007-05-16 09:02:00,1.0992,1.0996,1.0991,1.0995,255300000.0
2007-05-16 09:03:00,1.0996,1.0998,1.09955,1.0997,908999997.0
2007-05-16 09:04:00,1.09965,1.0997,1.09955,1.0997,171099999.0
2007-05-16 09:05:00,1.0997,1.0997,1.09955,1.09955,190800001.0
2007-05-16 09:06:00,1.0996,1.0998,1.0995,1.0996,646099998.0
2007-05-16 09:07:00,1.0996,1.0996,1.09915,1.09915,419600000.0
2007-05-16 09:08:00,1.09915,1.0992,1.099,1.099,185600000.0
2007-05-16 09:09:00,1.099,1.0992,1.09895,1.09895,333600000.0
2007-05-16 09:10:00,1.09895,1.0991,1.0985,1.0987,617699999.0
2007-05-16 09:11:00,1.0987,1.09875,1.0985,1.0985,456599998.0
2007-05-16 09:12:00,1.0986,1.09865,1.0984,1.09845,356799999.0
2007-05-16 09:13:00,1.09845,1.09845,1.09795,1.0982,885700002.0
2007-05-16 09:14:00,1.09815,1.09825,1.09815,1.09815,249900000.0
2007-05-16 09:15:00,1.09815,1.0983,1.09815,1.0982,142300000.0
2007-05-16 09:16:00,1.0982,1.0983,1.0982,1.0983,276900004.0
2007-05-16 09:17:00,1.0983,1.0985,1.0983,1.09835,199600000.0
2007-05-16 09:18:00,1.09828,1.09828,1.09797,1.09818,54000000.0
2007-05-16 09:19:00,1.0984,1.0984,1.09835,1.0984,35700000.0
2007-05-16 09:20:00,1.0984,1.0984,1.0984,1.0984,43200000.0
2007-05-16 09:21:00,1.0985,1.0985,1.0984,1.0984,22200000.0
2007-05-16 09:22:00,1.0985,1.0985,1.0984,1.0985,30600000.0
2007-05-16 09:23:00,1.0984,1.0985,1.09835,1.09835,209700001.0
2007-05-16 09:24:00,1.09835,1.0984,1.09815,1.09815,863600008.0
2007-05-16 09:25:00,1.09815,1.09825,1.09815,1.09815,163200001.0
2007-05-16 09:26:00,1.09825,1.0983,1.0981,1.09815,244499999.0
2007-05-16 09:27:00,1.09815,1.09815,1.0981,1.0981,159700001.0
2007-05-16 09:28:00,1.0981,1.09815,1.0981,1.09815,10800000.0
2007-05-16 09:29:00,1.09815,1.09815,1.0981,1.09815,73000000.0
2007-05-16 09:30:00,1.09815,1.09815,1.0981,1.09815,15400000.0
2007-05-16 09:31:00,1.09815,1.0982,1.09815,1.0982,45800000.0
2007-05-16 09:32:00,1.0982,1.0982,1.09815,1.09815,31599999.0
2007-05-16 09:33:00,1.0982,1.0982,1.0982,1.0982,27400000.0
2007-05-16 09:34:00,1.0982,1.0982,1.0982,1.0982,374299997.0
2007-05-16 09:35:00,1.0982,1.0982,1.09815,1.0982,149700000.0
2007-05-16 09:36:00,1.09802,1.09806,1.09794,1.09799,172800000.0
2007-05-16 09:37:00,1.0982,1.0982,1.09815,1.0982,89700000.0
2007-05-16 09:38:00,1.0982,1.0982,1.09815,1.0982,47600000.0
2007-05-16 09:39:00,1.0982,1.09825,1.0982,1.09825,89600000.0
2007-05-16 09:40:00,1.0982,1.0982,1.09815,1.0982,32900000.0
2007-05-16 09:41:00,1.0982,1.0982,1.0982,1.0982,36000000.0
2007-05-16 09:42:00,1.0982,1.0982,1.0981,1.09815,121500000.0
2007-05-16 09:43:00,1.09815,1.09835,1.09815,1.09825,320399997.0
2007-05-16 09:44:00,1.09825,1.09855,1.09825,1.0985,398799999.0
2007-05-16 09:45:00,1.0985,1.0985,1.0983,1.0985,102300000.0
2007-05-16 09:46:00,1.0985,1.09865,1.0985,1.0986,449799999.0
2007-05-16 09:47:00,1.0986,1.0986,1.09845,1.0985,97900000.0
2007-05-16 09:48:00,1.0985,1.0985,1.09845,1.0985,225499998.0
2007-05-16 09:49:00,1.0985,1.0985,1.0984,1.0984,123500000.0
2007-05-16 09:50:00,1.09845,1.0986,1.09845,1.09855,255400000.0
2007-05-16 09:51:00,1.0986,1.0989,1.0985,1.0988,642599998.0
2007-05-16 09:52:00,1.0989,1.099,1.0989,1.0989,57600000.0
2007-05-16 09:53:00,1.0989,1.09905,1.0989,1.099,214800000.0
2007-05-16 09:54:00,1.099,1.099,1.099,1.099,86899999.0
2007-05-16 09:55:00,1.099,1.099,1.09895,1.09895,37600000.0
2007-05-16 09:56:00,1.09895,1.09895,1.0988,1.0989,470699992.0
2007-05-16 09:57:00,1.0989,1.0989,1.0988,1.0988,116700000.0
2007-05-16 09:58:00,1.0988,1.0988,1.0987,1.09875,298499990.0
2007-05-16 09:59:00,1.09875,1.0988,1.0987,1.0988,290199993.0
2007-05-16 10:00:00,1.0988,1.0988,1.0987,1.0987,57399998.0
2007-05-16 10:01:00,1.0987,1.0988,1.0987,1.0987,289299992.0
2007-05-16 10:02:00,1.0987,1.0988,1.09865,1.09865,317799997.0
2007-05-16 10:03:00,1.0987,1.0988,1.0987,1.09875,197900004.0
2007-05-16 10:04:00,1.0988,1.0988,1.0988,1.0988,40000000.0
2007-05-16 10:05:00,1.09847,1.09866,1.09842,1.09866,670999997.0
2007-05-16 10:06:00,1.0988,1.0988,1.0988,1.0988,1400000.0
2007-05-16 10:07:00,1.0988,1.0988,1.0988,1.0988,4200000.0
2007-05-16 10:08:00,1.0988,1.099,1.0987,1.099,911499994.0
2007-05-16 10:09:00,1.099,1.0991,1.099,1.099,310100000.0
2007-05-16 10:10:00,1.099,1.0991,1.099,1.0991,466600008.0
2007-05-16 10:11:00,1.0991,1.0991,1.0991,1.0991,2400000.0
2007-05-16 10:12:00,1.0991,1.0991,1.099,1.099,305999994.0
2007-05-16 10:13:00,1.099,1.099,1.09895,1.09895,220299996.0
2007-05-16 10:14:00,1.0991,1.0991,1.09895,1.099,364899993.0
2007-05-16 10:15:00,1.099,1.0991,1.099,1.09905,215400003.0
2007-05-16 10:16:00,1.0991,1.0994,1.099,1.0993,412599998.0
2007-05-16 10:17:00,1.09925,1.09925,1.09925,1.09925,30299999.0
2007-05-16 10:18:00,1.0993,1.0993,1.0993,1.0993,320199998.0
2007-05-16 10:19:00,1.09925,1.0995,1.09925,1.0995,459699990.0
2007-05-16 10:20:00,1.0995,1.0995,1.0993,1.09945,427899997.0
2007-05-16 10:21:00,1.0995,1.0998,1.09945,1.0998,467400000.0
2007-05-16 10:22:00,1.0998,1.0998,1.09955,1.09955,360000001.0
2007-05-16 10:23:00,1.0996,1.0996,1.09945,1.09945,180400004.0
2007-05-16 10:24:00,1.0995,1.0995,1.09945,1.0995,31100000.0
2007-05-16 10:25:00,1.09936,1.09938,1.0993,1.09932,25600000.0
2007-05-16 10:26:00,1.0995,1.09965,1.09945,1.0996,764100010.0
2007-05-16 10:27:00,1.0996,1.0997,1.09955,1.09955,89200001.0
2007-05-16 10:28:00,1.0996,1.0996,1.09955,1.09955,124100000.0
2007-05-16 10:29:00,1.09955,1.0996,1.09955,1.0996,13600000.0
2007-05-16 10:30:00,1.0995,1.09965,1.0995,1.0996,168600001.0
2007-05-16 10:31:00,1.09965,1.09975,1.09965,1.09975,38800000.0
2007-05-16 10:32:00,1.09975,1.0998,1.0996,1.0997,162599998.0
2007-05-16 10:33:00,1.0997,1.09975,1.09965,1.09975,62800000.0
2007-05-16 10:34:00,1.09975,1.09995,1.09975,1.0998,135600000.0
2007-05-16 10:35:00,1.0998,1.09985,1.0997,1.0997,121200000.0
2007-05-16 10:36:00,1.0997,1.0997,1.0995,1.0995,165200000.0
2007-05-16 10:37:00,1.09945,1.0996,1.09925,1.0993,1112899998.0
2007-05-16 10:38:00,1.09925,1.0993,1.09925,1.09925,160200004.0
2007-05-16 10:39:00,1.09925,1.0994,1.09915,1.0994,176300000.0
2007-05-16 10:40:00,1.0994,1.0994,1.0992,1.0992,880699999.0
2007-05-16 10:41:00,1.0993,1.0993,1.0992,1.09925,71400000.0
2007-05-16 10:42:00,1.09925,1.09925,1.09905,1.0992,288700002.0
2007-05-16 10:43:00,1.0992,1.09925,1.0992,1.09925,104500003.0
2007-05-16 10:44:00,1.09925,1.09925,1.09915,1.09915,155100000.0
2007-05-16 10:45:00,1.09915,1.0999,1.09915,1.0996,355699999.0
2007-05-16 10:46:00,1.0996,1.0996,1.09945,1.0995,360900000.0
2007-05-16 10:47:00,1.0995,1.0995,1.0993,1.09935,418099990.0
2007-05-16 10:48:00,1.09935,1.09935,1.0993,1.0993,223199994.0
2007-05-16 10:49:00,1.0993,1.0994,1.0993,1.0993,260000000.0
2007-05-16 10:50:00,1.0993,1.0994,1.09925,1.0994,94400000.0
2007-05-16 10:51:00,1.0994,1.0994,1.09925,1.0993,70800000.0
2007-05-16 10:52:00,1.0993,1.0993,1.09915,1.0992,74400000.0
2007-05-16 10:53:00,1.0992,1.0992,1.0991,1.0991,31900001.0
2007-05-16 10:54:00,1.0992,1.0992,1.0992,1.0992,8800000.0
2007-05-16 10:55:00,1.0992,1.0993,1.0991,1.0992,267700001.0
2007-05-16 10:56:00,1.09925,1.09925,1.0991,1.09915,116699999.0
2007-05-16 10:57:00,1.09915,1.0992,1.09905,1.09915,433299992.0
2007-05-16 10:58:00,1.09915,1.09915,1.09905,1.0991,43100000.0
2007-05-16 10:59:00,1.0991,1.0992,1.0991,1.0992,114400000.0
2007-05-16 11:00:00,1.0992,1.0992,1.0989,1.09895,463599990.0
2007-05-16 11:01:00,1.099,1.099,1.0989,1.099,618500002.0
2007-05-16 11:02:00,1.09905,1.0991,1.099,1.0991,33600000.0
2007-05-16 11:03:00,1.099,1.0991,1.099,1.0991,71200000.0
2007-05-16 11:04:00,1.09905,1.09905,1.09895,1.09905,116000000.0
2007-05-16 11:05:00,1.099,1.0991,1.09895,1.0991,143100000.0
2007-05-16 11:06:00,1.09865,1.09915,1.09851,1.09851,388500000.0
2007-05-16 11:07:00,1.0991,1.0991,1.099,1.0991,13600000.0
2007-05-16 11:08:00,1.099,1.0991,1.09895,1.0991,62800000.0
2007-05-16 11:09:00,1.0991,1.0992,1.0991,1.0991,76000000.0
2007-05-16 11:10:00,1.0991,1.0992,1.099,1.0992,378700000.0
2007-05-16 11:11:00,1.0993,1.0993,1.0992,1.0993,48000000.0
2007-05-16 11:12:00,1.0992,1.0993,1.09915,1.0993,108800000.0
2007-05-16 11:13:00,1.0993,1.0993,1.0992,1.0992,15200000.0
2007-05-16 11:14:00,1.0992,1.0993,1.0992,1.0993,732899998.0
2007-05-16 11:15:00,1.0993,1.0996,1.09925,1.0993,512700001.0
2007-05-16 11:16:00,1.0994,1.0995,1.09925,1.0994,723899994.0
2007-05-16 11:17:00,1.0994,1.0996,1.0994,1.0996,320400001.0
2007-05-16 11:18:00,1.0996,1.0996,1.09945,1.0995,513800006.0
2007-05-16 11:19:00,1.0995,1.0996,1.0995,1.0996,89600000.0
2007-05-16 11:20:00,1.0996,1.0996,1.09935,1.09935,236600000.0
2007-05-16 11:21:00,1.09935,1.09935,1.0992,1.09925,146000002.0
2007-05-16 11:22:00,1.09925,1.09935,1.09925,1.09925,122500000.0
2007-05-16 11:23:00,1.0993,1.0994,1.09925,1.0993,70400000.0
2007-05-16 11:24:00,1.09925,1.0995,1.09925,1.0993,489599990.0
2007-05-16 11:25:00,1.0993,1.0995,1.0993,1.0994,192500003.0
2007-05-16 11:26:00,1.0994,1.0996,1.0993,1.0996,520000000.0
2007-05-16 11:27:00,1.0996,1.0997,1.0995,1.0996,368099999.0
2007-05-16 11:28:00,1.0996,1.09965,1.0994,1.09965,320599996.0
2007-05-16 11:29:00,1.0997,1.0997,1.0995,1.0995,907199989.0
2007-05-16 11:30:00,1.0995,1.0995,1.09945,1.09945,524200003.0
2007-05-16 11:31:00,1.0995,1.0996,1.0994,1.0995,296700000.0
2007-05-16 11:32:00,1.09943,1.09945,1.09938,1.09938,180400000.0
2007-05-16 11:33:00,1.0995,1.0995,1.0993,1.0994,580900004.0
2007-05-16 11:34:00,1.0994,1.0994,1.09915,1.09935,640199997.0
2007-05-16 11:35:00,1.0994,1.0996,1.09935,1.0995,237199998.0
2007-05-16 11:36:00,1.0995,1.0995,1.09935,1.0995,471099995.0
2007-05-16 11:37:00,1.0995,1.0996,1.09945,1.0996,415899988.0
2007-05-16 11:38:00,1.0996,1.09965,1.0994,1.0994,142300000.0
2007-05-16 11:39:00,1.0994,1.0995,1.0993,1.09935,284899995.0
2007-05-16 11:40:00,1.0993,1.09935,1.09925,1.09925,40000000.0
2007-05-16 11:41:00,1.09925,1.0994,1.0992,1.0992,320099996.0
2007-05-16 11:42:00,1.0992,1.0992,1.0991,1.0991,74400000.0
2007-05-16 11:43:00,1.0991,1.0991,1.0991,1.0991,88800000.0
2007-05-16 11:44:00,1.0991,1.0991,1.099,1.0991,473700000.0
2007-05-16 11:45:00,1.0991,1.09915,1.0989,1.0989,306400002.0
2007-05-16 11:46:00,1.09885,1.0989,1.09885,1.09885,226200001.0
2007-05-16 11:47:00,1.09885,1.09915,1.09885,1.0991,1297799998.0
2007-05-16 11:48:00,1.0991,1.0992,1.0991,1.09915,15200000.0
2007-05-16 11:49:00,1.0992,1.0992,1.099,1.099,252299999.0
2007-05-16 11:50:00,1.09905,1.09905,1.0983,1.09835,645800008.0
2007-05-16 11:51:00,1.09825,1.09875,1.09825,1.0986,411399995.0
2007-05-16 11:52:00,1.0986,1.0989,1.0986,1.0989,157200000.0
2007-05-16 11:53:00,1.0989,1.0989,1.09885,1.0989,449000006.0
2007-05-16 11:54:00,1.09885,1.099,1.09875,1.099,700799999.0
2007-05-16 11:55:00,1.099,1.09925,1.09895,1.0991,1078899987.0
2007-05-16 11:56:00,1.0991,1.09925,1.09905,1.09925,157800001.0
2007-05-16 11:57:00,1.09925,1.09925,1.09895,1.09895,292699994.0
2007-05-16 11:58:00,1.099,1.09905,1.099,1.09905,4800000.0
2007-05-16 11:59:00,1.0991,1.0991,1.099,1.099,2400000.0
2007-05-16 12:00:00,1.099,1.09925,1.099,1.0991,137500000.0
2007-05-16 12:01:00,1.0991,1.0991,1.09905,1.0991,172999992.0
2007-05-16 12:02:00,1.0991,1.0991,1.0991,1.0991,4000000.0
2007-05-16 12:03:00,1.0991,1.0991,1.0991,1.0991,800000.0
2007-05-16 12:04:00,1.0991,1.0992,1.0991,1.0991,586699997.0
2007-05-16 12:05:00,1.0991,1.0992,1.0991,1.0991,385200004.0
2007-05-16 12:06:00,1.0991,1.09925,1.09905,1.0991,295800001.0
2007-05-16 12:07:00,1.0991,1.0992,1.0991,1.0992,28800000.0
2007-05-16 12:08:00,1.0992,1.0992,1.0992,1.0992,28000000.0
2007-05-16 12:09:00,1.09925,1.09925,1.0992,1.0992,20400000.0
2007-05-16 12:10:00,1.09902,1.0992,1.09891,1.09909,84600000.0
2007-05-16 12:11:00,1.0992,1.0992,1.09895,1.09905,375200001.0
2007-05-16 12:12:00,1.09894,1.09897,1.09887,1.09891,479500002.0
2007-05-16 12:13:00,1.0991,1.09915,1.0991,1.09915,9200000.0
2007-05-16 12:14:00,1.09915,1.09915,1.09915,1.09915,2400000.0
2007-05-16 12:15:00,1.09915,1.09915,1.09915,1.09915,23300000.0
2007-05-16 12:16:00,1.09915,1.0992,1.09915,1.09915,114799999.0
2007-05-16 12:17:00,1.09915,1.09915,1.09915,1.09915,44800000.0
2007-05-16 12:18:00,1.09915,1.09915,1.09915,1.09915,500000.0
2007-05-16 12:19:00,1.09915,1.09915,1.0991,1.0991,20700000.0
2007-05-16 12:20:00,1.09915,1.09915,1.09915,1.09915,4500000.0
2007-05-16 12:21:00,1.09915,1.0992,1.09915,1.0992,4500000.0
2007-05-16 12:22:00,1.0992,1.0992,1.0992,1.0992,8000000.0
2007-05-16 12:23:00,1.09915,1.0992,1.0991,1.0991,130399998.0
2007-05-16 12:24:00,1.09915,1.09925,1.09905,1.09915,174999997.0
2007-05-16 12:25:00,1.09915,1.09925,1.099,1.09925,128100000.0
2007-05-16 12:26:00,1.0994,1.0994,1.0994,1.0994,24000000.0
2007-05-16 12:27:00,1.0994,1.09945,1.09925,1.09935,283061651.0
2007-05-16 12:28:00,1.0994,1.0994,1.0994,1.0994,800000.0
2007-05-16 12:29:00,1.0994,1.0994,1.0994,1.0994,5600000.0
2007-05-16 12:30:00,1.0994,1.0994,1.0993,1.0993,44000000.0
2007-05-16 12:31:00,1.09935,1.0994,1.09935,1.0994,2400000.0
2007-05-16 12:32:00,1.09935,1.09935,1.09935,1.09935,18400000.0
2007-05-16 12:33:00,1.09935,1.09935,1.09925,1.09925,8000000.0
2007-05-16 12:34:00,1.09935,1.0995,1.09935,1.0995,28800000.0
2007-05-16 12:35:00,1.0995,1.0995,1.0994,1.09945,435199998.0
2007-05-16 12:36:00,1.0994,1.09945,1.0994,1.09945,68500000.0
2007-05-16 12:37:00,1.0995,1.0995,1.0995,1.0995,6400000.0
2007-05-16 12:38:00,1.0995,1.0995,1.0992,1.0993,192199999.0
2007-05-16 12:39:00,1.0993,1.0993,1.0993,1.0993,108299995.0
2007-05-16 12:40:00,1.09925,1.0994,1.09925,1.09935,146200001.0
2007-05-16 12:41:00,1.09935,1.0994,1.09935,1.0994,58400000.0
2007-05-16 12:42:00,1.0994,1.0994,1.0994,1.0994,56000000.0
2007-05-16 12:43:00,1.0994,1.0994,1.0991,1.0991,336800000.0
2007-05-16 12:44:00,1.0991,1.0991,1.0991,1.0991,72300000.0
2007-05-16 12:45:00,1.0991,1.0991,1.0991,1.0991,101500000.0
2007-05-16 12:46:00,1.0991,1.0991,1.0988,1.099,810399994.0
2007-05-16 12:47:00,1.0991,1.0991,1.09895,1.099,222999999.0
2007-05-16 12:48:00,1.099,1.099,1.0988,1.0988,242799998.0
2007-05-16 12:49:00,1.0988,1.0988,1.09875,1.09875,154199997.0
2007-05-16 12:50:00,1.0988,1.0988,1.0988,1.0988,800000.0
2007-05-16 12:51:00,1.0988,1.0988,1.0987,1.0987,151000000.0
2007-05-16 12:52:00,1.0988,1.0988,1.0987,1.09875,74200000.0
2007-05-16 12:53:00,1.09875,1.0988,1.09875,1.0988,52000000.0
2007-05-16 12:54:00,1.0988,1.0988,1.0987,1.0987,144000000.0
2007-05-16 12:55:00,1.0987,1.0987,1.0984,1.0985,491800002.0
2007-05-16 12:56:00,1.09855,1.0986,1.09845,1.0985,222800000.0
2007-05-16 12:57:00,1.0985,1.0986,1.0985,1.0986,120600000.0
2007-05-16 12:58:00,1.0986,1.0986,1.0985,1.0985,137700000.0
2007-05-16 12:59:00,1.0986,1.0986,1.0986,1.0986,8900000.0
2007-05-16 13:00:00,1.09865,1.099,1.09865,1.099,640700003.0
2007-05-16 13:01:00,1.099,1.099,1.0988,1.0988,361500001.0
2007-05-16 13:02:00,1.09895,1.0991,1.0988,1.0991,841399999.0
2007-05-16 13:03:00,1.0992,1.0992,1.09905,1.09905,177100001.0
2007-05-16 13:04:00,1.0991,1.0991,1.0986,1.0986,400400002.0
2007-05-16 13:05:00,1.0986,1.0987,1.0986,1.0987,190999998.0
2007-05-16 13:06:00,1.0987,1.0991,1.0985,1.099,444499996.0
2007-05-16 13:07:00,1.099,1.0992,1.099,1.0992,499599995.0
2007-05-16 13:08:00,1.0992,1.0994,1.0992,1.0993,400599992.0
2007-05-16 13:09:00,1.0993,1.0993,1.0992,1.0993,283799998.0
2007-05-16 13:10:00,1.0993,1.0993,1.0992,1.09925,384399999.0
2007-05-16 13:11:00,1.09925,1.0993,1.09925,1.0993,110600000.0
2007-05-16 13:12:00,1.0993,1.0993,1.0993,1.0993,5200000.0
2007-05-16 13:13:00,1.09935,1.0994,1.0993,1.0993,242000000.0
2007-05-16 13:14:00,1.0993,1.0993,1.0993,1.0993,82000000.0
2007-05-16 13:15:00,1.0993,1.0994,1.09925,1.0993,242900000.0
2007-05-16 13:16:00,1.0994,1.0994,1.09925,1.0994,303500000.0
2007-05-16 13:17:00,1.0994,1.0995,1.0993,1.0995,395600000.0
2007-05-16 13:18:00,1.0995,1.0995,1.09935,1.0995,174200000.0
2007-05-16 13:19:00,1.0995,1.0998,1.0995,1.0998,404700001.0
2007-05-16 13:20:00,1.0998,1.1001,1.0998,1.09995,301400000.0
2007-05-16 13:21:00,1.1,1.1,1.0999,1.1,106400000.0
2007-05-16 13:22:00,1.1,1.1003,1.1,1.1002,289699999.0
2007-05-16 13:23:00,1.1002,1.1004,1.1,1.1004,1425199990.0
2007-05-16 13:24:00,1.1004,1.1004,1.1001,1.1002,750400007.0
2007-05-16 13:25:00,1.1002,1.1003,1.1,1.1002,733200003.0
2007-05-16 13:26:00,1.1001,1.1002,1.09995,1.09995,127000000.0
2007-05-16 13:27:00,1.1,1.1001,1.09995,1.1001,241300000.0
2007-05-16 13:28:00,1.1001,1.1001,1.1001,1.1001,84300000.0
2007-05-16 13:29:00,1.1001,1.1001,1.1,1.1,201000000.0
2007-05-16 13:30:00,1.1001,1.1001,1.1,1.1001,193799997.0
2007-05-16 13:31:00,1.1001,1.1002,1.10005,1.1001,596500004.0
2007-05-16 13:32:00,1.1002,1.1002,1.10015,1.1002,131000000.0
2007-05-16 13:33:00,1.1002,1.1002,1.1001,1.1001,855600000.0
2007-05-16 13:34:00,1.1001,1.1001,1.1,1.1001,237100004.0
2007-05-16 13:35:00,1.1001,1.1001,1.1001,1.1001,20500000.0
2007-05-16 13:36:00,1.1001,1.1001,1.1001,1.1001,84400000.0
2007-05-16 13:37:00,1.1001,1.1001,1.1001,1.1001,106900000.0
2007-05-16 13:38:00,1.1001,1.1002,1.10005,1.1002,307199999.0
2007-05-16 13:39:00,1.1001,1.1003,1.10005,1.1003,1063199996.0
2007-05-16 13:40:00,1.1003,1.1006,1.1002,1.1005,1458600008.0
2007-05-16 13:41:00,1.1005,1.1006,1.10035,1.1005,355000000.0
2007-05-16 13:42:00,1.1005,1.1005,1.1005,1.1005,190900000.0
2007-05-16 13:43:00,1.1005,1.1005,1.10035,1.1005,182800000.0
2007-05-16 13:44:00,1.1005,1.1005,1.1003,1.1003,223100000.0
2007-05-16 13:45:00,1.1003,1.1003,1.1003,1.1003,20400000.0
2007-05-16 13:46:00,1.1003,1.1003,1.1002,1.1002,370599999.0
2007-05-16 13:47:00,1.10025,1.10025,1.10025,1.10025,61200000.0
2007-05-16 13:48:00,1.10025,1.1003,1.10025,1.1003,172100000.0
2007-05-16 13:49:00,1.1003,1.1004,1.1003,1.1004,627900006.0
2007-05-16 13:50:00,1.1004,1.1007,1.1004,1.1006,1533400005.0
2007-05-16 13:51:00,1.1006,1.1008,1.1006,1.1007,1189599999.0
2007-05-16 13:52:00,1.10055,1.1007,1.10055,1.10055,512600001.0
2007-05-16 13:53:00,1.1006,1.1007,1.10055,1.1007,951699999.0
2007-05-16 13:54:00,1.1007,1.1007,1.1004,1.1005,1336399996.0
2007-05-16 13:55:00,1.1004,1.1005,1.1004,1.1005,369399999.0
2007-05-16 13:56:00,1.1004,1.1004,1.1003,1.1004,362500000.0
2007-05-16 13:57:00,1.1004,1.1004,1.1004,1.1004,96800000.0
2007-05-16 13:58:00,1.1004,1.1004,1.1004,1.1004,180400001.0
2007-05-16 13:59:00,1.10035,1.1005,1.1003,1.1004,777500000.0
2007-05-16 14:00:00,1.10045,1.1005,1.1004,1.10045,510600005.0
2007-05-16 14:01:00,1.10045,1.10045,1.1003,1.1004,336299999.0
2007-05-16 14:02:00,1.1004,1.1005,1.1003,1.10045,631999999.0
2007-05-16 14:03:00,1.10045,1.1006,1.1004,1.1006,132799998.0
2007-05-16 14:04:00,1.1006,1.1007,1.1006,1.1006,551200000.0
2007-05-16 14:05:00,1.1006,1.1006,1.1006,1.1006,83900000.0
2007-05-16 14:06:00,1.1006,1.1006,1.10045,1.1006,225600000.0
2007-05-16 14:07:00,1.1006,1.1006,1.10035,1.1004,204299999.0
2007-05-16 14:08:00,1.1004,1.1006,1.10035,1.1004,756199984.0
2007-05-16 14:09:00,1.1003,1.10035,1.1002,1.1003,216409120.0
2007-05-16 14:10:00,1.1003,1.1003,1.0997,1.0997,1057700001.0
2007-05-16 14:11:00,1.0997,1.09995,1.0997,1.09985,175400001.0
2007-05-16 14:12:00,1.09985,1.1,1.0998,1.0999,391389999.0
2007-05-16 14:13:00,1.0999,1.0999,1.0998,1.09985,124900000.0
2007-05-16 14:14:00,1.0998,1.09985,1.0998,1.09985,44000002.0
2007-05-16 14:15:00,1.09957,1.09964,1.09899,1.09964,171900000.0
2007-05-16 14:16:00,1.09985,1.0999,1.09985,1.0999,158999997.0
2007-05-16 14:17:00,1.1,1.1,1.0998,1.09985,189700001.0
2007-05-16 14:18:00,1.09985,1.09985,1.09985,1.09985,26100000.0
2007-05-16 14:19:00,1.0998,1.1,1.0998,1.1,143299999.0
2007-05-16 14:20:00,1.1,1.1,1.09985,1.09985,122900000.0
2007-05-16 14:21:00,1.09985,1.09985,1.0997,1.0998,272899997.0
2007-05-16 14:22:00,1.09985,1.09985,1.09965,1.09965,614900003.0
2007-05-16 14:23:00,1.0997,1.0997,1.09935,1.0997,1793300016.0
2007-05-16 14:24:00,1.0997,1.0999,1.0997,1.0998,1142900003.0
2007-05-16 14:25:00,1.09965,1.0997,1.0995,1.0996,1234099991.0
2007-05-16 14:26:00,1.0996,1.0999,1.0996,1.09985,117499999.0
2007-05-16 14:27:00,1.0999,1.09995,1.0996,1.0997,763900003.0
2007-05-16 14:28:00,1.0997,1.0999,1.0997,1.0999,121899998.0
2007-05-16 14:29:00,1.0999,1.1001,1.09965,1.1,823100006.0
2007-05-16 14:30:00,1.1,1.1002,1.0996,1.0997,663799998.0
2007-05-16 14:31:00,1.0996,1.1,1.0996,1.0999,1511599987.0
2007-05-16 14:32:00,1.0999,1.1004,1.0999,1.10035,1159000007.0
2007-05-16 14:33:00,1.1004,1.1004,1.1002,1.10035,133900000.0
2007-05-16 14:34:00,1.10035,1.10035,1.1002,1.1002,411900001.0
2007-05-16 14:35:00,1.1002,1.1002,1.1001,1.1001,1087399996.0
2007-05-16 14:36:00,1.1002,1.1004,1.1001,1.1003,814999995.0
2007-05-16 14:37:00,1.10035,1.1006,1.1003,1.10045,131400000.0
2007-05-16 14:38:00,1.10045,1.10045,1.10015,1.1003,1103000001.0
2007-05-16 14:39:00,1.1003,1.1005,1.1003,1.1005,978600001.0
2007-05-16 14:40:00,1.1005,1.1008,1.1005,1.1008,847099997.0
2007-05-16 14:41:00,1.1008,1.1008,1.1006,1.1007,694200001.0
2007-05-16 14:42:00,1.1007,1.1008,1.10045,1.1006,1043800001.0
2007-05-16 14:43:00,1.1006,1.1006,1.10045,1.1005,259000002.0
2007-05-16 14:44:00,1.1005,1.1006,1.1005,1.1006,540999997.0
2007-05-16 14:45:00,1.10055,1.1007,1.1005,1.10055,726300001.0
2007-05-16 14:46:00,1.1006,1.1006,1.1005,1.1006,792999998.0
2007-05-16 14:47:00,1.1006,1.1006,1.1005,1.1006,413100000.0
2007-05-16 14:48:00,1.1006,1.1006,1.1005,1.1006,1409500011.0
2007-05-16 14:49:00,1.1006,1.1006,1.10055,1.1006,117799998.0
2007-05-16 14:50:00,1.1006,1.1006,1.1006,1.1006,392700000.0
2007-05-16 14:51:00,1.1006,1.1006,1.1005,1.1005,287500000.0
2007-05-16 14:52:00,1.1005,1.1007,1.1005,1.10055,1096700007.0
2007-05-16 14:53:00,1.10055,1.1006,1.10055,1.1006,1430500003.0
2007-05-16 14:54:00,1.1006,1.1006,1.1006,1.1006,383600001.0
2007-05-16 14:55:00,1.1006,1.1006,1.10045,1.10045,83100000.0
2007-05-16 14:56:00,1.1006,1.1006,1.1005,1.1005,267571901.0
2007-05-16 14:57:00,1.1005,1.1006,1.1004,1.1004,125885952.0
2007-05-16 14:58:00,1.10035,1.1004,1.09995,1.1001,957599994.0
2007-05-16 14:59:00,1.1002,1.1003,1.1,1.1,659900000.0
2007-05-16 15:00:00,1.1,1.1,1.0997,1.0999,1518305861.0
2007-05-16 15:01:00,1.0999,1.1,1.09985,1.0999,909729328.0
2007-05-16 15:02:00,1.0999,1.1,1.09985,1.0999,833999997.0
2007-05-16 15:03:00,1.0999,1.1001,1.0999,1.1001,405600002.0
2007-05-16 15:04:00,1.1,1.10035,1.1,1.10035,456600000.0
2007-05-16 15:05:00,1.1004,1.1006,1.10035,1.1006,189200000.0
2007-05-16 15:06:00,1.1006,1.1006,1.1003,1.1004,401300003.0
2007-05-16 15:07:00,1.10035,1.1004,1.09995,1.1,1492200014.0
2007-05-16 15:08:00,1.1,1.1002,1.1,1.10005,935099999.0
2007-05-16 15:09:00,1.10005,1.1002,1.1,1.1001,1584700003.0
2007-05-16 15:10:00,1.1001,1.1002,1.1,1.1001,350200002.0
2007-05-16 15:11:00,1.1001,1.1002,1.1001,1.10015,415100000.0
2007-05-16 15:12:00,1.10015,1.1002,1.10015,1.1002,367299999.0
2007-05-16 15:13:00,1.1002,1.1002,1.09995,1.1001,1248300010.0
2007-05-16 15:14:00,1.1001,1.1001,1.0998,1.0999,499900000.0
2007-05-16 15:15:00,1.1,1.1003,1.0998,1.1003,862799996.0
2007-05-16 15:16:00,1.1003,1.10045,1.1002,1.1002,103299999.0
2007-05-16 15:17:00,1.1002,1.1002,1.1,1.1002,1756499987.0
2007-05-16 15:18:00,1.1002,1.1004,1.10015,1.1002,576800006.0
2007-05-16 15:19:00,1.1002,1.1002,1.0999,1.1,1532499996.0
2007-05-16 15:20:00,1.1,1.1003,1.1,1.1002,1391200001.0
2007-05-16 15:21:00,1.1002,1.10035,1.1001,1.10035,368300000.0
2007-05-16 15:22:00,1.10035,1.10035,1.1001,1.1001,723900007.0
2007-05-16 15:23:00,1.1001,1.10035,1.1001,1.10035,595000003.0
2007-05-16 15:24:00,1.1003,1.10045,1.10025,1.10035,111500000.0
2007-05-16 15:25:00,1.10035,1.10035,1.1002,1.1003,231399999.0
2007-05-16 15:26:00,1.1003,1.10035,1.10015,1.1002,149900000.0
2007-05-16 15:27:00,1.10015,1.1003,1.10015,1.10015,734599995.0
2007-05-16 15:28:00,1.10015,1.1002,1.1001,1.1002,365599996.0
2007-05-16 15:29:00,1.1001,1.1002,1.1001,1.1002,1102700001.0
2007-05-16 15:30:00,1.1002,1.1002,1.1001,1.10015,622400003.0
2007-05-16 15:31:00,1.10015,1.1005,1.1001,1.10045,665099996.0
2007-05-16 15:32:00,1.1004,1.10045,1.10035,1.1004,48800000.0
2007-05-16 15:33:00,1.1004,1.10045,1.10035,1.1004,327100005.0
2007-05-16 15:34:00,1.1004,1.1004,1.10035,1.10035,16800000.0
2007-05-16 15:35:00,1.10035,1.10035,1.1003,1.1003,13200000.0
2007-05-16 15:36:00,1.1003,1.10035,1.1003,1.10035,42000000.0
2007-05-16 15:37:00,1.1004,1.10045,1.1004,1.1004,71100000.0
2007-05-16 15:38:00,1.1004,1.1006,1.1004,1.1006,148100000.0
2007-05-16 15:39:00,1.1006,1.1006,1.1005,1.1006,30800000.0
2007-05-16 15:40:00,1.1006,1.1007,1.10055,1.10055,590099994.0
2007-05-16 15:41:00,1.10055,1.1006,1.1004,1.1006,455825911.0
2007-05-16 15:42:00,1.1006,1.1008,1.1006,1.1006,1328300000.0
2007-05-16 15:43:00,1.1006,1.1007,1.10045,1.1005,1124400003.0
2007-05-16 15:44:00,1.1005,1.1005,1.1004,1.1004,819600012.0
2007-05-16 15:45:00,1.1004,1.1005,1.1004,1.1004,685199997.0
2007-05-16 15:46:00,1.1003,1.1004,1.1003,1.1004,380700004.0
2007-05-16 15:47:00,1.1003,1.1003,1.10015,1.1003,792499994.0
2007-05-16 15:48:00,1.1003,1.1003,1.10015,1.10015,511699998.0
2007-05-16 15:49:00,1.10015,1.1004,1.10015,1.1003,1115199998.0
2007-05-16 15:50:00,1.1003,1.1004,1.1003,1.1003,116800001.0
2007-05-16 15:51:00,1.1003,1.10045,1.10025,1.1003,445099998.0
2007-05-16 15:52:00,1.1003,1.1004,1.1003,1.1004,224100000.0
2007-05-16 15:53:00,1.1004,1.1005,1.1004,1.1004,186600000.0
2007-05-16 15:54:00,1.1004,1.1005,1.1003,1.1005,731700000.0
2007-05-16 15:55:00,1.1005,1.1005,1.10035,1.1005,422400001.0
2007-05-16 15:56:00,1.1005,1.1007,1.1003,1.1003,842999999.0
2007-05-16 15:57:00,1.1003,1.1003,1.1002,1.1003,562799998.0
2007-05-16 15:58:00,1.1003,1.1003,1.1002,1.1002,132599998.0
2007-05-16 15:59:00,1.1002,1.1004,1.1002,1.1003,1919699990.0
2007-05-16 16:00:00,1.1003,1.1003,1.1002,1.10025,1763999997.0
2007-05-16 16:01:00,1.10025,1.1003,1.1,1.1,1619799993.0
2007-05-16 16:02:00,1.1001,1.1003,1.1001,1.1002,1040400002.0
2007-05-16 16:03:00,1.1002,1.1002,1.1001,1.1001,968399995.0
2007-05-16 16:04:00,1.1001,1.1001,1.1,1.1001,780280635.0
2007-05-16 16:05:00,1.1001,1.1001,1.1,1.1001,154999999.0
2007-05-16 16:06:00,1.1001,1.1003,1.1001,1.1003,1329400009.0
2007-05-16 16:07:00,1.1002,1.1004,1.1002,1.1003,1108500008.0
2007-05-16 16:08:00,1.1003,1.1003,1.1001,1.1001,785900005.0
2007-05-16 16:09:00,1.1001,1.1003,1.1001,1.1002,1219099998.0
2007-05-16 16:10:00,1.1002,1.1003,1.1002,1.1003,457400005.0
2007-05-16 16:11:00,1.1003,1.1005,1.1003,1.1004,1274999997.0
2007-05-16 16:12:00,1.1004,1.1005,1.1003,1.1004,861899993.0
2007-05-16 16:13:00,1.1004,1.1004,1.1003,1.1004,120399999.0
2007-05-16 16:14:00,1.1004,1.1004,1.1003,1.1003,262200000.0
2007-05-16 16:15:00,1.1003,1.1003,1.1002,1.1003,608800005.0
2007-05-16 16:16:00,1.1003,1.1004,1.1003,1.1004,147899997.0
2007-05-16 16:17:00,1.1004,1.1004,1.1003,1.1004,960800004.0
2007-05-16 16:18:00,1.1004,1.1004,1.1003,1.1004,65400000.0
2007-05-16 16:19:00,1.1004,1.1004,1.1004,1.1004,506299992.0
2007-05-16 16:20:00,1.1004,1.1004,1.1003,1.1004,335300003.0
2007-05-16 16:21:00,1.1004,1.1004,1.1004,1.1004,116500000.0
2007-05-16 16:22:00,1.1004,1.1004,1.1002,1.1003,617200002.0
2007-05-16 16:23:00,1.10025,1.1003,1.10025,1.1003,116200000.0
2007-05-16 16:24:00,1.1004,1.1006,1.1004,1.1006,207799999.0
2007-05-16 16:25:00,1.1006,1.1006,1.10035,1.1005,466299997.0
2007-05-16 16:26:00,1.1005,1.1005,1.1004,1.1005,87799999.0
2007-05-16 16:27:00,1.1005,1.1005,1.1003,1.1003,434699997.0
2007-05-16 16:28:00,1.1003,1.1003,1.1002,1.1002,252400005.0
2007-05-16 16:29:00,1.1003,1.1003,1.1003,1.1003,891800003.0
2007-05-16 16:30:00,1.1003,1.10045,1.1002,1.1003,890400006.0
2007-05-16 16:31:00,1.1003,1.1006,1.1003,1.10055,321500000.0
2007-05-16 16:32:00,1.10055,1.1006,1.10045,1.1005,123600000.0
2007-05-16 16:33:00,1.1005,1.1005,1.1003,1.1003,64000000.0
2007-05-16 16:34:00,1.1004,1.1004,1.1002,1.10035,1358699997.0
2007-05-16 16:35:00,1.1004,1.10045,1.10035,1.1004,367299999.0
2007-05-16 16:36:00,1.1004,1.1004,1.1004,1.1004,312800000.0
2007-05-16 16:37:00,1.1004,1.1004,1.1003,1.1003,567099994.0
2007-05-16 16:38:00,1.1003,1.1004,1.1003,1.1004,584199999.0
2007-05-16 16:39:00,1.1004,1.1005,1.10035,1.1005,391900000.0
2007-05-16 16:40:00,1.1005,1.1006,1.1005,1.1006,308900001.0
2007-05-16 16:41:00,1.1006,1.1006,1.1005,1.1006,832100000.0
2007-05-16 16:42:00,1.1006,1.1006,1.1006,1.1006,356200000.0
2007-05-16 16:43:00,1.1006,1.1006,1.1005,1.1005,337000000.0
2007-05-16 16:44:00,1.1006,1.1006,1.1005,1.1005,66600000.0
2007-05-16 16:45:00,1.1005,1.1005,1.1005,1.1005,115300000.0
2007-05-16 16:46:00,1.1005,1.10065,1.1005,1.1006,362199999.0
2007-05-16 16:47:00,1.10065,1.1008,1.1006,1.1007,957599995.0
2007-05-16 16:48:00,1.1007,1.1008,1.1007,1.1008,584100000.0
2007-05-16 16:49:00,1.1008,1.1008,1.1008,1.1008,56400000.0
2007-05-16 16:50:00,1.1008,1.1013,1.1008,1.1013,2053000012.0
2007-05-16 16:51:00,1.1012,1.1016,1.1012,1.10145,1600299997.0
2007-05-16 16:52:00,1.10145,1.10155,1.1014,1.1015,275400000.0
2007-05-16 16:53:00,1.10155,1.1016,1.1014,1.10155,460600003.0
2007-05-16 16:54:00,1.1015,1.1019,1.10145,1.1019,1064900000.0
2007-05-16 16:55:00,1.1019,1.1019,1.10175,1.1018,1406500001.0
2007-05-16 16:56:00,1.1019,1.1024,1.10185,1.1024,1764300008.0
2007-05-16 16:57:00,1.1023,1.1027,1.1022,1.1023,1508300006.0
2007-05-16 16:58:00,1.1022,1.1026,1.1022,1.1026,1508300006.0
2007-05-16 16:59:00,1.1025,1.1027,1.1025,1.1026,1508300006.0
2007-05-16 17:00:00,1.1029,1.1029,1.1027,1.10275,1508300006.0
2007-05-16 17:01:00,1.10275,1.103,1.1026,1.1029,1761199992.0
2007-05-16 17:02:00,1.1029,1.103,1.10285,1.10295,1964499997.0
2007-05-16 17:03:00,1.10295,1.103,1.1028,1.1029,916700007.0
2007-05-16 17:04:00,1.1028,1.1029,1.10275,1.1028,391999997.0
2007-05-16 17:05:00,1.1028,1.1028,1.1026,1.1026,223099998.0
2007-05-16 17:06:00,1.1026,1.10275,1.1026,1.10275,922199993.0
2007-05-16 17:07:00,1.10275,1.10275,1.1025,1.1026,374400001.0
2007-05-16 17:08:00,1.1025,1.1029,1.1025,1.1029,292900000.0
2007-05-16 17:09:00,1.1029,1.1036,1.1029,1.1036,567053063.0
2007-05-16 17:10:00,1.1033,1.1033,1.1031,1.1032,939500008.0
2007-05-16 17:11:00,1.1034,1.1034,1.1032,1.1034,939500008.0
2007-05-16 17:12:00,1.1033,1.10385,1.1031,1.1034,491200002.0
2007-05-16 17:13:00,1.10365,1.1038,1.1036,1.10375,397499999.0
2007-05-16 17:14:00,1.1035,1.1036,1.1033,1.1033,1578319221.0
2007-05-16 17:15:00,1.1035,1.1035,1.10295,1.10325,1578319221.0
2007-05-16 17:16:00,1.1033,1.1036,1.1032,1.1033,1348500005.0
2007-05-16 17:17:00,1.1034,1.1035,1.1031,1.1031,1348500005.0
2007-05-16 17:18:00,1.1029,1.103,1.1024,1.1024,2120499993.0
2007-05-16 17:19:00,1.1023,1.1024,1.1021,1.1023,2120499993.0
2007-05-16 17:20:00,1.10225,1.1024,1.102,1.10215,2120499993.0
2007-05-16 17:21:00,1.10215,1.1022,1.10145,1.1017,1763299999.0
2007-05-16 17:22:00,1.1017,1.1021,1.10165,1.1019,1052999997.0
2007-05-16 17:23:00,1.1019,1.10215,1.1018,1.10215,1720900007.0
2007-05-16 17:24:00,1.10215,1.1022,1.1021,1.1022,16800000.0
2007-05-16 17:25:00,1.1022,1.1023,1.1021,1.1023,305199997.0
2007-05-16 17:26:00,1.1023,1.1023,1.1021,1.1022,638100003.0
2007-05-16 17:27:00,1.1022,1.1023,1.1021,1.1021,797000001.0
2007-05-16 17:28:00,1.1021,1.10215,1.10205,1.1021,329300002.0
2007-05-16 17:29:00,1.1021,1.1022,1.1021,1.1022,577300003.0
2007-05-16 17:30:00,1.1022,1.1026,1.1022,1.1025,267500000.0
2007-05-16 17:31:00,1.1025,1.1026,1.1022,1.1023,2043499994.0
2007-05-16 17:32:00,1.1023,1.1025,1.1023,1.1025,948199998.0
2007-05-16 17:33:00,1.1025,1.1025,1.10235,1.1024,1386099996.0
2007-05-16 17:34:00,1.1024,1.1024,1.1024,1.1024,403700000.0
2007-05-16 17:35:00,1.1024,1.1024,1.1024,1.1024,210199999.0
2007-05-16 17:36:00,1.1024,1.1024,1.1021,1.1021,267300000.0
2007-05-16 17:37:00,1.10215,1.1022,1.10205,1.1022,1260099999.0
2007-05-16 17:38:00,1.1022,1.1024,1.10215,1.1023,977300008.0
2007-05-16 17:39:00,1.1022,1.1022,1.1021,1.1022,1336000010.0
2007-05-16 17:40:00,1.10215,1.1025,1.10215,1.1025,1336000010.0
2007-05-16 17:41:00,1.1025,1.1027,1.10245,1.1025,878200002.0
2007-05-16 17:42:00,1.1025,1.10265,1.1024,1.1026,1315900000.0
2007-05-16 17:43:00,1.1026,1.10265,1.1026,1.10265,250800003.0
2007-05-16 17:44:00,1.10265,1.1027,1.1026,1.1026,266300000.0
2007-05-16 17:45:00,1.1026,1.1027,1.1026,1.1027,75200000.0
2007-05-16 17:46:00,1.1028,1.1028,1.10265,1.10265,313600001.0
2007-05-16 17:47:00,1.10265,1.1027,1.1025,1.1027,789700021.0
2007-05-16 17:48:00,1.1027,1.1028,1.1026,1.1028,386000001.0
2007-05-16 17:49:00,1.1028,1.1029,1.1028,1.1029,1286700009.0
2007-05-16 17:50:00,1.1029,1.1029,1.1026,1.1026,491400000.0
2007-05-16 17:51:00,1.1027,1.1027,1.1026,1.1026,302100000.0
2007-05-16 17:52:00,1.1026,1.1026,1.1026,1.1026,846799990.0
2007-05-16 17:53:00,1.1026,1.1026,1.1024,1.1026,804200002.0
2007-05-16 17:54:00,1.1026,1.1027,1.1025,1.1026,610199994.0
2007-05-16 17:55:00,1.10255,1.1026,1.10255,1.10255,913599988.0
2007-05-16 17:56:00,1.10265,1.1027,1.10255,1.1026,519100001.0
2007-05-16 17:57:00,1.1026,1.1027,1.1025,1.1026,944800010.0
2007-05-16 17:58:00,1.1026,1.1027,1.1026,1.1027,457900002.0
2007-05-16 17:59:00,1.1027,1.1027,1.10265,1.1027,490200000.0
2007-05-16 18:00:00,1.1028,1.1029,1.1027,1.1029,1308399994.0
2007-05-16 18:01:00,1.1029,1.1029,1.1028,1.1028,64500000.0
2007-05-16 18:02:00,1.1028,1.1028,1.1027,1.1028,361999996.0
2007-05-16 18:03:00,1.1028,1.1033,1.1028,1.10315,307800000.0
2007-05-16 18:04:00,1.10315,1.1033,1.1031,1.1032,241899998.0
2007-05-16 18:05:00,1.1031,1.1032,1.103,1.1032,544000003.0
2007-05-16 18:06:00,1.1032,1.1034,1.10315,1.1033,595599996.0
2007-05-16 18:07:00,1.1034,1.1037,1.1034,1.1036,1380700002.0
2007-05-16 18:08:00,1.1036,1.1039,1.1036,1.1038,1429500001.0
2007-05-16 18:09:00,1.1038,1.1038,1.1035,1.1037,820500001.0
2007-05-16 18:10:00,1.1037,1.1037,1.1036,1.1037,747199997.0
2007-05-16 18:11:00,1.1037,1.104,1.10365,1.1039,605199997.0
2007-05-16 18:12:00,1.1039,1.104,1.1039,1.104,235600000.0
2007-05-16 18:13:00,1.104,1.104,1.10375,1.10375,504199999.0
2007-05-16 18:14:00,1.10375,1.104,1.10375,1.1039,198100000.0
2007-05-16 18:15:00,1.1039,1.104,1.10385,1.10385,126399999.0
2007-05-16 18:16:00,1.10385,1.1039,1.10385,1.10385,5500000.0
2007-05-16 18:17:00,1.10385,1.10385,1.1036,1.1037,822199992.0
2007-05-16 18:18:00,1.1037,1.1037,1.1035,1.1037,610300004.0
2007-05-16 18:19:00,1.1037,1.10375,1.1037,1.1037,55000000.0
2007-05-16 18:20:00,1.1037,1.10375,1.1037,1.10375,18500000.0
2007-05-16 18:21:00,1.10375,1.1046,1.10375,1.1046,1457899998.0
2007-05-16 18:22:00,1.1044,1.1051,1.1043,1.1051,1811300003.0
2007-05-16 18:23:00,1.105,1.1061,1.105,1.1059,1811300003.0
2007-05-16 18:24:00,1.106,1.1062,1.1057,1.1057,1811300003.0
2007-05-16 18:25:00,1.1058,1.1059,1.1056,1.10565,1811300003.0
2007-05-16 18:26:00,1.1057,1.1058,1.1056,1.1057,937900001.0
2007-05-16 18:27:00,1.1057,1.1058,1.1056,1.1057,536600000.0
2007-05-16 18:28:00,1.1057,1.1057,1.1055,1.1055,223900000.0
2007-05-16 18:29:00,1.1054,1.1056,1.1054,1.1056,853500005.0
2007-05-16 18:30:00,1.1056,1.1056,1.1053,1.1054,1164299996.0
2007-05-16 18:31:00,1.1054,1.1055,1.10535,1.10535,1040300001.0
2007-05-16 18:32:00,1.1054,1.1054,1.1052,1.1052,1099100003.0
2007-05-16 18:33:00,1.1052,1.1052,1.1051,1.10515,852499998.0
2007-05-16 18:34:00,1.1052,1.1052,1.105,1.1051,639900003.0
2007-05-16 18:35:00,1.10505,1.1051,1.1049,1.105,870599993.0
2007-05-16 18:36:00,1.105,1.1051,1.1047,1.1048,1429200004.0
2007-05-16 18:37:00,1.10485,1.1051,1.10485,1.1051,1429200004.0
2007-05-16 18:38:00,1.1051,1.1051,1.1049,1.105,575800004.0
2007-05-16 18:39:00,1.105,1.105,1.105,1.105,70100000.0
2007-05-16 18:40:00,1.105,1.1051,1.1049,1.1051,553799995.0
2007-05-16 18:41:00,1.1051,1.1052,1.1048,1.105,592200000.0
2007-05-16 18:42:00,1.105,1.1051,1.1048,1.10505,997499999.0
2007-05-16 18:43:00,1.105,1.1054,1.105,1.1054,583299996.0
2007-05-16 18:44:00,1.1053,1.1055,1.1053,1.1053,781600008.0
2007-05-16 18:45:00,1.1053,1.1053,1.1051,1.1052,407000005.0
2007-05-16 18:46:00,1.1052,1.1052,1.105,1.1052,1065399997.0
2007-05-16 18:47:00,1.1052,1.1054,1.10515,1.1053,325299999.0
2007-05-16 18:48:00,1.1053,1.1055,1.1052,1.1055,696500006.0
2007-05-16 18:49:00,1.1055,1.10555,1.1055,1.1055,255700000.0
2007-05-16 18:50:00,1.10545,1.10555,1.10545,1.10555,130100000.0
2007-05-16 18:51:00,1.10555,1.1059,1.1055,1.1058,833800003.0
2007-05-16 18:52:00,1.1058,1.1058,1.1057,1.1057,243700000.0
2007-05-16 18:53:00,1.1058,1.1061,1.10575,1.1059,1262999990.0
2007-05-16 18:54:00,1.1059,1.106,1.1059,1.1059,388799998.0
2007-05-16 18:55:00,1.1059,1.106,1.1058,1.1059,660700000.0
2007-05-16 18:56:00,1.1059,1.106,1.10565,1.1057,1232300006.0
2007-05-16 18:57:00,1.1057,1.1058,1.10565,1.1058,1216300003.0
2007-05-16 18:58:00,1.1057,1.1058,1.1055,1.1057,2097800008.0
2007-05-16 18:59:00,1.1057,1.1059,1.1056,1.10585,1831899987.0
2007-05-16 19:00:00,1.1059,1.1059,1.1056,1.1056,1207499995.0
2007-05-16 19:01:00,1.1056,1.1056,1.1056,1.1056,177100000.0
2007-05-16 19:02:00,1.10555,1.1056,1.10545,1.1055,839000000.0
2007-05-16 19:03:00,1.1056,1.1056,1.1056,1.1056,264300000.0
2007-05-16 19:04:00,1.1056,1.1058,1.1055,1.1056,1449999999.0
2007-05-16 19:05:00,1.1056,1.1056,1.1055,1.1056,445200008.0
2007-05-16 19:06:00,1.1056,1.1056,1.10555,1.10555,98800001.0
2007-05-16 19:07:00,1.1056,1.1056,1.1055,1.1055,482999979.0
2007-05-16 19:08:00,1.1056,1.1056,1.1056,1.1056,482999979.0
2007-05-16 19:09:00,1.1056,1.1056,1.10545,1.10545,1531399975.0
2007-05-16 19:10:00,1.1055,1.1055,1.1055,1.1055,149799994.0
2007-05-16 19:11:00,1.1055,1.1055,1.1055,1.1055,715299979.0
2007-05-16 19:12:00,1.10545,1.1055,1.1054,1.1055,836300003.0
2007-05-16 19:13:00,1.1055,1.1056,1.1054,1.10545,1290199993.0
2007-05-16 19:14:00,1.1055,1.1057,1.1055,1.1056,293900000.0
2007-05-16 19:15:00,1.1056,1.1056,1.10555,1.1056,255000008.0
2007-05-16 19:16:00,1.1056,1.1056,1.1056,1.1056,40599998.0
2007-05-16 19:17:00,1.1056,1.1056,1.1056,1.1056,202899993.0
2007-05-16 19:18:00,1.1056,1.1056,1.1056,1.1056,62299999.0
2007-05-16 19:19:00,1.1056,1.1056,1.1056,1.1056,176000000.0
2007-05-16 19:20:00,1.1056,1.1056,1.1055,1.1055,293599995.0
2007-05-16 19:21:00,1.1055,1.1056,1.1055,1.1055,351800001.0
2007-05-16 19:22:00,1.1056,1.1056,1.1055,1.1056,152300000.0
2007-05-16 19:23:00,1.1056,1.1056,1.1055,1.1056,82500001.0
2007-05-16 19:24:00,1.1056,1.1056,1.1055,1.1055,313700000.0
2007-05-16 19:25:00,1.1055,1.1056,1.1054,1.1054,689599995.0
2007-05-16 19:26:00,1.10535,1.1054,1.1053,1.1054,612999991.0
2007-05-16 19:27:00,1.1054,1.1054,1.1052,1.1052,1170400002.0
2007-05-16 19:28:00,1.1052,1.1053,1.1052,1.1053,721299999.0
2007-05-16 19:29:00,1.1053,1.1053,1.1052,1.1052,668299999.0
2007-05-16 19:30:00,1.1052,1.1053,1.1051,1.1053,1034000000.0
2007-05-16 19:31:00,1.1053,1.1053,1.1053,1.1053,358600004.0
2007-05-16 19:32:00,1.1053,1.1053,1.10525,1.1053,393300002.0
2007-05-16 19:33:00,1.1053,1.1053,1.1053,1.1053,148000000.0
2007-05-16 19:34:00,1.1053,1.1053,1.1053,1.1053,447499995.0
2007-05-16 19:35:00,1.1053,1.1053,1.1051,1.1051,1028099995.0
2007-05-16 19:36:00,1.1051,1.1051,1.10505,1.1051,251499992.0
2007-05-16 19:37:00,1.1052,1.1053,1.1051,1.1052,424800013.0
2007-05-16 19:38:00,1.1053,1.1053,1.1053,1.1053,1142400012.0
2007-05-16 19:39:00,1.1053,1.1053,1.1052,1.1053,921500004.0
2007-05-16 19:40:00,1.1053,1.1053,1.1052,1.1052,146999999.0
2007-05-16 19:41:00,1.1052,1.1053,1.1052,1.1053,61700000.0
2007-05-16 19:42:00,1.1053,1.1053,1.1053,1.1053,34800000.0
2007-05-16 19:43:00,1.1053,1.1053,1.1053,1.1053,44300000.0
2007-05-16 19:44:00,1.1053,1.1053,1.1053,1.1053,149800002.0
2007-05-16 19:45:00,1.1053,1.1053,1.1048,1.10485,1144099997.0
2007-05-16 19:46:00,1.1049,1.1049,1.1047,1.1048,957099991.0
2007-05-16 19:47:00,1.1049,1.1051,1.1047,1.105,1466599989.0
2007-05-16 19:48:00,1.105,1.1051,1.105,1.1051,689500007.0
2007-05-16 19:49:00,1.1051,1.1051,1.10495,1.105,721400001.0
2007-05-16 19:50:00,1.105,1.1051,1.1049,1.105,201500000.0
2007-05-16 19:51:00,1.10495,1.105,1.1049,1.10495,532200002.0
2007-05-16 19:52:00,1.1049,1.1049,1.1049,1.1049,544300009.0
2007-05-16 19:53:00,1.1049,1.105,1.10485,1.1049,638999992.0
2007-05-16 19:54:00,1.10485,1.105,1.10485,1.10485,622499999.0
2007-05-16 19:55:00,1.1049,1.1049,1.1048,1.1049,1083400001.0
2007-05-16 19:56:00,1.1049,1.105,1.1049,1.105,262600002.0
2007-05-16 19:57:00,1.105,1.105,1.10485,1.1049,230699999.0
2007-05-16 19:58:00,1.1049,1.1049,1.1047,1.10485,686500002.0
2007-05-16 19:59:00,1.10454,1.10476,1.10454,1.10454,99200000.0
2007-05-16 20:00:00,1.1048,1.1048,1.1045,1.1046,1216199994.0
2007-05-16 20:01:00,1.10455,1.1046,1.10455,1.1046,312100003.0
2007-05-16 20:02:00,1.1046,1.1047,1.1046,1.1046,1088200006.0
2007-05-16 20:03:00,1.1046,1.1046,1.1046,1.1046,256900001.0
2007-05-16 20:04:00,1.1046,1.1046,1.10445,1.1045,696189221.0
2007-05-16 20:05:00,1.1045,1.1045,1.1044,1.1044,331686850.0
2007-05-16 20:06:00,1.1044,1.1045,1.1044,1.1044,796946119.0
2007-05-16 20:07:00,1.1044,1.1045,1.1043,1.1043,464193300.0
2007-05-16 20:08:00,1.1043,1.1043,1.10415,1.1042,765600007.0
2007-05-16 20:09:00,1.10425,1.1043,1.10425,1.1043,624744064.0
2007-05-16 20:10:00,1.1043,1.1043,1.1043,1.1043,390499999.0
2007-05-16 20:11:00,1.1043,1.1043,1.1041,1.1041,732800001.0
2007-05-16 20:12:00,1.1041,1.1041,1.1041,1.1041,657099998.0
2007-05-16 20:13:00,1.1041,1.1042,1.1041,1.1041,456200004.0
2007-05-16 20:14:00,1.1041,1.10425,1.10405,1.1042,1212900007.0
2007-05-16 20:15:00,1.1042,1.1042,1.10405,1.1041,666500000.0
2007-05-16 20:16:00,1.1041,1.1042,1.1041,1.10415,257199997.0
2007-05-16 20:17:00,1.1042,1.1043,1.10415,1.10415,105000000.0
2007-05-16 20:18:00,1.10415,1.1042,1.1041,1.1042,162500000.0
2007-05-16 20:19:00,1.1042,1.10425,1.1041,1.10425,228600002.0
2007-05-16 20:20:00,1.1042,1.1042,1.1041,1.10415,50299999.0
2007-05-16 20:21:00,1.10415,1.1044,1.10415,1.1044,321799999.0
2007-05-16 20:22:00,1.10425,1.1046,1.10425,1.1045,1307599989.0
2007-05-16 20:23:00,1.1046,1.1047,1.1045,1.1046,918200004.0
2007-05-16 20:24:00,1.1046,1.1046,1.10455,1.1046,666699996.0
2007-05-16 20:25:00,1.1046,1.1046,1.1046,1.1046,241900002.0
2007-05-16 20:26:00,1.1046,1.1047,1.1046,1.10465,256699996.0
2007-05-16 20:27:00,1.1047,1.1048,1.1046,1.1048,709299999.0
2007-05-16 20:28:00,1.1048,1.1048,1.1047,1.1047,47200002.0
2007-05-16 20:29:00,1.10475,1.10475,1.10475,1.10475,800000.0
2007-05-16 20:30:00,1.1048,1.1048,1.1048,1.1048,400000.0
2007-05-16 20:31:00,1.1048,1.1048,1.1047,1.1047,35800000.0
2007-05-16 20:32:00,1.1047,1.1047,1.1046,1.10465,459299995.0
2007-05-16 20:33:00,1.10465,1.10465,1.10465,1.10465,1600000.0
2007-05-16 20:34:00,1.10465,1.10465,1.10465,1.10465,3200000.0
2007-05-16 20:35:00,1.10465,1.10465,1.10445,1.1046,318899999.0
2007-05-16 20:36:00,1.1046,1.1046,1.10435,1.1044,492000006.0
2007-05-16 20:37:00,1.1044,1.1044,1.1043,1.1044,476900006.0
2007-05-16 20:38:00,1.1044,1.1044,1.10425,1.1043,764599999.0
2007-05-16 20:39:00,1.1044,1.1044,1.1043,1.1044,581700004.0
2007-05-16 20:40:00,1.1043,1.1044,1.10425,1.10425,751300005.0
2007-05-16 20:41:00,1.10425,1.10425,1.1041,1.1041,76200000.0
2007-05-16 20:42:00,1.1041,1.1041,1.1038,1.1039,867599993.0
2007-05-16 20:43:00,1.1039,1.104,1.1039,1.104,1653100003.0
2007-05-16 20:44:00,1.104,1.104,1.1039,1.10395,1659500013.0
2007-05-16 20:45:00,1.10395,1.104,1.10395,1.104,355100001.0
2007-05-16 20:46:00,1.10395,1.1041,1.10395,1.104,838400001.0
2007-05-16 20:47:00,1.104,1.104,1.104,1.104,690400006.0
2007-05-16 20:48:00,1.104,1.104,1.104,1.104,288900002.0
2007-05-16 20:49:00,1.104,1.104,1.104,1.104,180899999.0
2007-05-16 20:50:00,1.1039,1.1039,1.1039,1.1039,251300001.0
2007-05-16 20:51:00,1.1039,1.1039,1.1039,1.1039,538900001.0
2007-05-16 20:52:00,1.1039,1.1039,1.1039,1.1039,11300000.0
2007-05-16 20:53:00,1.1039,1.1039,1.1039,1.1039,4600000.0
2007-05-16 20:54:00,1.1039,1.1039,1.1039,1.1039,102000000.0
2007-05-16 20:55:00,1.10361,1.10372,1.10352,1.10361,185100001.0
2007-05-16 20:56:00,1.1039,1.1039,1.1038,1.1038,36300000.0
2007-05-16 20:57:00,1.1038,1.1038,1.1037,1.1037,936700001.0
2007-05-16 20:58:00,1.1037,1.1038,1.1037,1.1038,328200001.0
2007-05-16 20:59:00,1.1038,1.10385,1.1037,1.1037,1106900003.0
2007-05-16 21:00:00,1.1037,1.1037,1.1035,1.1036,1204300001.0
2007-05-16 21:01:00,1.1036,1.1036,1.1036,1.1036,48700000.0
2007-05-16 21:02:00,1.1036,1.1036,1.1034,1.1034,1360200009.0
2007-05-16 21:03:00,1.1034,1.1035,1.1034,1.1035,567099999.0
2007-05-16 21:04:00,1.1035,1.1035,1.1035,1.1035,184900000.0
2007-05-16 21:05:00,1.1035,1.1035,1.1033,1.1034,803400015.0
2007-05-16 21:06:00,1.1034,1.1035,1.1033,1.1033,312899999.0
2007-05-16 21:07:00,1.1035,1.1035,1.1033,1.1035,165800000.0
2007-05-16 21:08:00,1.1035,1.1035,1.1032,1.1032,1002500002.0
2007-05-16 21:09:00,1.1032,1.1033,1.1032,1.1032,262000001.0
2007-05-16 21:10:00,1.1032,1.1033,1.103,1.1032,1022800001.0
2007-05-16 21:11:00,1.1031,1.1032,1.10305,1.10305,266400001.0
2007-05-16 21:12:00,1.10305,1.1032,1.10305,1.1032,219600006.0
2007-05-16 21:13:00,1.1032,1.1032,1.10305,1.1032,240799999.0
2007-05-16 21:14:00,1.1031,1.1032,1.10305,1.1032,233899998.0
2007-05-16 21:15:00,1.10305,1.1032,1.10305,1.1032,723800014.0
2007-05-16 21:16:00,1.10315,1.1032,1.1031,1.1032,369900001.0
2007-05-16 21:17:00,1.10315,1.1032,1.10315,1.1032,144299999.0
2007-05-16 21:18:00,1.1032,1.1032,1.1032,1.1032,220800000.0
2007-05-16 21:19:00,1.1032,1.1032,1.1032,1.1032,321999996.0
2007-05-16 21:20:00,1.1032,1.1033,1.1032,1.1033,505999989.0
2007-05-16 21:21:00,1.1033,1.1034,1.1033,1.10335,575299997.0
2007-05-16 21:22:00,1.1034,1.1034,1.1032,1.1033,443500011.0
2007-05-16 21:23:00,1.1032,1.1033,1.1032,1.1032,226400001.0
2007-05-16 21:24:00,1.1033,1.1033,1.1032,1.1033,91100004.0
2007-05-16 21:25:00,1.1033,1.1033,1.1031,1.1031,205700002.0
2007-05-16 21:26:00,1.1031,1.1032,1.1031,1.10315,1343200004.0
2007-05-16 21:27:00,1.10315,1.1033,1.1031,1.1033,1483599996.0
2007-05-16 21:28:00,1.1033,1.1034,1.10325,1.1034,1138399998.0
2007-05-16 21:29:00,1.1034,1.1035,1.1034,1.1035,564800007.0
2007-05-16 21:30:00,1.1035,1.1036,1.1035,1.1035,714000003.0
2007-05-16 21:31:00,1.1035,1.1037,1.1034,1.1037,1324300006.0
2007-05-16 21:32:00,1.1037,1.1037,1.1036,1.1036,1592700023.0
2007-05-16 21:33:00,1.1036,1.1037,1.10355,1.1037,860399998.0
2007-05-16 21:34:00,1.1037,1.1037,1.10355,1.1036,2130100009.0
2007-05-16 21:35:00,1.1036,1.1037,1.1036,1.1037,268900000.0
2007-05-16 21:36:00,1.1036,1.1037,1.10355,1.1037,530900006.0
2007-05-16 21:37:00,1.1037,1.1037,1.1037,1.1037,100400000.0
2007-05-16 21:38:00,1.1037,1.1037,1.1037,1.1037,114399996.0
2007-05-16 21:39:00,1.1037,1.1037,1.1037,1.1037,18299999.0
2007-05-16 21:40:00,1.1037,1.1037,1.1037,1.1037,328200001.0
2007-05-16 21:41:00,1.1037,1.1038,1.1037,1.1037,451500002.0
2007-05-16 21:42:00,1.1037,1.1037,1.1036,1.1036,816800004.0
2007-05-16 21:43:00,1.1036,1.1037,1.1035,1.1036,849800007.0
2007-05-16 21:44:00,1.1036,1.1036,1.1036,1.1036,236099999.0
2007-05-16 21:45:00,1.1035,1.1035,1.1035,1.1035,106599998.0
2007-05-16 21:46:00,1.10337,1.1034,1.10337,1.1034,19200000.0
2007-05-16 21:47:00,1.1035,1.1036,1.10345,1.1036,189599995.0
2007-05-16 21:48:00,1.1035,1.1036,1.1035,1.1036,412199994.0
2007-05-16 21:49:00,1.1036,1.1036,1.1034,1.1035,748499993.0
2007-05-16 21:50:00,1.1035,1.1035,1.1034,1.1035,387199996.0
2007-05-16 21:51:00,1.1035,1.1035,1.10345,1.1035,215200006.0
2007-05-16 21:52:00,1.1035,1.1036,1.1035,1.1035,1304899982.0
2007-05-16 21:53:00,1.1035,1.1036,1.1035,1.1035,2111800029.0
2007-05-16 21:54:00,1.1036,1.1036,1.1036,1.1036,424800000.0
2007-05-16 21:55:00,1.1036,1.1038,1.1036,1.1038,397399993.0
2007-05-16 21:56:00,1.1037,1.1037,1.1037,1.1037,204900000.0
2007-05-16 21:57:00,1.1036,1.1036,1.1035,1.1036,1886699985.0
2007-05-16 21:58:00,1.1036,1.1037,1.10355,1.1037,1886699985.0
2007-05-16 21:59:00,1.1037,1.10375,1.1037,1.1037,915100009.0
2007-05-16 22:00:00,1.1037,1.1037,1.1036,1.1036,866199995.0
2007-05-16 22:01:00,1.1036,1.1036,1.1035,1.1035,391599994.0
2007-05-16 22:02:00,1.1036,1.1036,1.1036,1.1036,37400000.0
2007-05-16 22:03:00,1.1036,1.1037,1.1036,1.1037,468899998.0
2007-05-16 22:04:00,1.1037,1.1037,1.1036,1.1036,234599999.0
2007-05-16 22:05:00,1.1036,1.1036,1.1035,1.1036,451900000.0
2007-05-16 22:06:00,1.1036,1.1036,1.1036,1.1036,234100005.0
2007-05-16 22:07:00,1.1036,1.1037,1.1036,1.1037,47500000.0
2007-05-16 22:08:00,1.1037,1.1038,1.1037,1.1037,525500002.0
2007-05-16 22:09:00,1.1037,1.1038,1.1037,1.1038,126799999.0
2007-05-16 22:10:00,1.1037,1.1038,1.1036,1.1038,163399999.0
2007-05-16 22:11:00,1.1038,1.1038,1.1036,1.1037,318299995.0
2007-05-16 22:12:00,1.10353,1.1037,1.10348,1.10358,167400000.0
2007-05-16 22:13:00,1.1038,1.1038,1.1037,1.1038,183499998.0
2007-05-16 22:14:00,1.1038,1.1038,1.1036,1.1036,842599994.0
2007-05-16 22:15:00,1.1037,1.1038,1.1036,1.1036,601799999.0
2007-05-16 22:16:00,1.1036,1.1037,1.1036,1.1037,412999995.0
2007-05-16 22:17:00,1.1037,1.1038,1.1037,1.1038,81200000.0
2007-05-16 22:18:00,1.1038,1.1038,1.1037,1.1038,182700000.0
2007-05-16 22:19:00,1.1038,1.1038,1.1037,1.1037,189200000.0
2007-05-16 22:20:00,1.1037,1.104,1.1037,1.104,687999998.0
2007-05-16 22:21:00,1.104,1.104,1.1039,1.1039,142800002.0
2007-05-16 22:22:00,1.1039,1.1042,1.1039,1.1039,932299995.0
2007-05-16 22:23:00,1.104,1.104,1.1039,1.104,1256800000.0
2007-05-16 22:24:00,1.104,1.104,1.104,1.104,8400000.0
2007-05-16 22:25:00,1.104,1.1042,1.104,1.1041,446700000.0
2007-05-16 22:26:00,1.1041,1.1041,1.1039,1.104,195699998.0
2007-05-16 22:27:00,1.1039,1.104,1.1039,1.104,65500001.0
2007-05-16 22:28:00,1.104,1.104,1.1039,1.104,64000000.0
2007-05-16 22:29:00,1.104,1.104,1.104,1.104,12000000.0
2007-05-16 22:30:00,1.104,1.104,1.104,1.104,47600000.0
2007-05-16 22:31:00,1.104,1.104,1.1038,1.1038,328800000.0
2007-05-16 22:32:00,1.1039,1.1039,1.1038,1.1039,309300001.0
2007-05-16 22:33:00,1.1039,1.1039,1.1039,1.1039,117400000.0
2007-05-16 22:34:00,1.1039,1.1039,1.1039,1.1039,64700000.0
2007-05-16 22:35:00,1.1039,1.1041,1.1039,1.104,762599995.0
2007-05-16 22:36:00,1.104,1.1041,1.1039,1.104,542599999.0
2007-05-16 22:37:00,1.104,1.1041,1.104,1.104,126800000.0
2007-05-16 22:38:00,1.104,1.104,1.1039,1.104,167199997.0
2007-05-16 22:39:00,1.1041,1.1042,1.104,1.1041,508199998.0
2007-05-16 22:40:00,1.1041,1.1042,1.1039,1.1041,413600004.0
2007-05-16 22:41:00,1.1042,1.1042,1.1039,1.1041,782500013.0
2007-05-16 22:42:00,1.1041,1.1041,1.1039,1.1041,670400006.0
2007-05-16 22:43:00,1.1042,1.1042,1.1041,1.1041,113200000.0
2007-05-16 22:44:00,1.1041,1.1042,1.1041,1.1042,101200001.0
2007-05-16 22:45:00,1.1042,1.1042,1.104,1.104,391199998.0
2007-05-16 22:46:00,1.1041,1.1041,1.1041,1.1041,59100000.0
2007-05-16 22:47:00,1.1041,1.1041,1.104,1.1041,58400001.0
2007-05-16 22:48:00,1.1041,1.1041,1.1041,1.1041,127500000.0
2007-05-16 22:49:00,1.1041,1.1041,1.1041,1.1041,10400000.0
2007-05-16 22:50:00,1.1041,1.1041,1.104,1.104,56600001.0
2007-05-16 22:51:00,1.104,1.104,1.104,1.104,40700000.0
2007-05-16 22:52:00,1.104,1.1041,1.104,1.1041,47100000.0
2007-05-16 22:53:00,1.1041,1.1042,1.104,1.1042,449799999.0
2007-05-16 22:54:00,1.1042,1.1043,1.1041,1.1043,603899999.0
2007-05-16 22:55:00,1.1043,1.1043,1.1043,1.1043,8000000.0
2007-05-16 22:56:00,1.1043,1.1044,1.1043,1.1044,334999998.0
2007-05-16 22:57:00,1.1044,1.1044,1.1043,1.1044,91999999.0
2007-05-16 22:58:00,1.1044,1.1045,1.1043,1.1044,485800001.0
2007-05-16 22:59:00,1.1044,1.1045,1.1044,1.1045,175100000.0
2007-05-16 23:00:00,1.1045,1.1045,1.1043,1.1045,134000000.0
2007-05-16 23:01:00,1.1045,1.1045,1.1044,1.1044,53900000.0
2007-05-16 23:02:00,1.1043,1.1045,1.1043,1.1044,36800001.0
2007-05-16 23:03:00,1.1045,1.1045,1.1043,1.1044,170500000.0
2007-05-16 23:04:00,1.1044,1.1045,1.1044,1.1045,137000000.0
2007-05-16 23:05:00,1.1045,1.1045,1.1045,1.1045,4000000.0
2007-05-16 23:06:00,1.1045,1.1045,1.1045,1.1045,8000000.0
2007-05-16 23:07:00,1.1045,1.1047,1.1044,1.1046,222600000.0
2007-05-16 23:08:00,1.1047,1.1047,1.1045,1.1045,20700000.0
2007-05-16 23:09:00,1.1045,1.1045,1.1044,1.1044,94700002.0
2007-05-16 23:10:00,1.1044,1.1045,1.1044,1.1044,109700002.0
2007-05-16 23:11:00,1.1044,1.1044,1.1042,1.1044,32700000.0
2007-05-16 23:12:00,1.1043,1.1043,1.1043,1.1043,112300000.0
2007-05-16 23:13:00,1.1041,1.1041,1.10405,1.1041,61600000.0
2007-05-16 23:14:00,1.1043,1.1043,1.1037,1.104,63800000.0
2007-05-16 23:15:00,1.1041,1.1044,1.1041,1.1044,7200000.0
2007-05-16 23:16:00,1.1044,1.1044,1.1038,1.1038,22900000.0
2007-05-16 23:17:00,1.10415,1.1044,1.1038,1.1038,83700000.0
2007-05-16 23:18:00,1.10362,1.10376,1.10348,1.10348,161500001.0
2007-05-16 23:19:00,1.1038,1.1038,1.1038,1.1038,800000.0
2007-05-16 23:20:00,1.1038,1.1039,1.1038,1.1038,64700000.0
2007-05-16 23:21:00,1.1038,1.1038,1.1034,1.1035,46000000.0
2007-05-16 23:22:00,1.1034,1.1035,1.1033,1.1034,96500001.0
2007-05-16 23:23:00,1.1034,1.1034,1.1033,1.1033,146700000.0
2007-05-16 23:24:00,1.1033,1.1034,1.1033,1.1033,73300000.0
2007-05-16 23:25:00,1.1033,1.1033,1.1029,1.10295,245100000.0
2007-05-16 23:26:00,1.1031,1.1031,1.10295,1.103,187200002.0
2007-05-16 23:27:00,1.103,1.1031,1.1028,1.103,273800002.0
2007-05-16 23:28:00,1.103,1.1032,1.1029,1.103,187800000.0
2007-05-16 23:29:00,1.103,1.1031,1.103,1.1031,52300000.0
2007-05-16 23:30:00,1.1031,1.1031,1.1028,1.1031,379000001.0
2007-05-16 23:31:00,1.1032,1.1032,1.1032,1.1032,74500000.0
2007-05-16 23:32:00,1.1032,1.1032,1.1032,1.1032,24600000.0
2007-05-16 23:33:00,1.1031,1.1031,1.1028,1.103,134100000.0
2007-05-16 23:34:00,1.1031,1.1031,1.1028,1.1028,203300001.0
2007-05-16 23:35:00,1.103,1.103,1.103,1.103,23300000.0
2007-05-16 23:36:00,1.10257,1.10275,1.10255,1.1026,92100001.0
2007-05-16 23:37:00,1.103,1.103,1.1029,1.1029,29400000.0
2007-05-16 23:38:00,1.1029,1.103,1.1029,1.103,17500000.0
2007-05-16 23:39:00,1.103,1.1031,1.103,1.1031,28600000.0
2007-05-16 23:40:00,1.103,1.1038,1.103,1.1038,122200000.0
2007-05-16 23:41:00,1.1038,1.1038,1.1033,1.1033,18400000.0
2007-05-16 23:42:00,1.1039,1.1039,1.10335,1.1037,522099998.0
2007-05-16 23:43:00,1.1037,1.1038,1.1033,1.1038,214800003.0
2007-05-16 23:44:00,1.1035,1.10358,1.10343,1.10348,145000000.0
2007-05-16 23:45:00,1.1038,1.1038,1.1038,1.1038,11200000.0
2007-05-16 23:46:00,1.1038,1.1038,1.1033,1.1036,123800000.0
2007-05-16 23:47:00,1.1036,1.1045,1.1036,1.1045,197799999.0
2007-05-16 23:48:00,1.1045,1.1045,1.1038,1.1042,256400000.0
2007-05-16 23:49:00,1.1042,1.1044,1.1041,1.1042,320200001.0
2007-05-16 23:50:00,1.1042,1.1042,1.10365,1.1038,102899998.0
2007-05-16 23:51:00,1.104,1.104,1.1039,1.1039,7200000.0
2007-05-16 23:52:00,1.1039,1.1039,1.10355,1.1039,332100005.0
2007-05-16 23:53:00,1.10395,1.104,1.10395,1.104,4800000.0
2007-05-16 23:54:00,1.10363,1.10379,1.10361,1.10377,350900000.0
2007-05-16 23:55:00,1.104,1.1041,1.104,1.1041,42100000.0
2007-05-16 23:56:00,1.1041,1.1041,1.1041,1.1041,1600000.0
2007-05-16 23:57:00,1.1041,1.1041,1.1039,1.1039,1600000.0
2007-05-16 23:58:00,1.1039,1.1039,1.1036,1.1038,25600000.0
2007-05-16 23:59:00,1.10375,1.10375,1.1037,1.1037,4800000.0
2007-05-17 00:00:00,1.1037,1.1037,1.1036,1.1037,145200000.0
2007-05-17 00:01:00,1.1037,1.1038,1.1037,1.1037,42400000.0
2007-05-17 00:02:00,1.1037,1.1037,1.1036,1.1036,36800000.0
2007-05-17 00:03:00,1.1036,1.1037,1.1036,1.1037,40000000.0
2007-05-17 00:04:00,1.1037,1.1038,1.10365,1.1038,147699999.0
2007-05-17 00:05:00,1.1038,1.1038,1.1036,1.1036,392200004.0
2007-05-17 00:06:00,1.1038,1.1038,1.1036,1.1038,349399998.0
2007-05-17 00:07:00,1.10375,1.104,1.10375,1.104,68099999.0
2007-05-17 00:08:00,1.104,1.104,1.1037,1.1038,151600001.0
2007-05-17 00:09:00,1.1039,1.1039,1.10385,1.10385,25600000.0
2007-05-17 00:10:00,1.1039,1.1039,1.1038,1.1038,72500003.0
2007-05-17 00:11:00,1.10355,1.10355,1.10352,1.10355,203699999.0
2007-05-17 00:12:00,1.10355,1.10355,1.10355,1.10355,23100000.0
2007-05-17 00:13:00,1.1038,1.1039,1.1038,1.1039,55700001.0
2007-05-17 00:14:00,1.1039,1.1039,1.1037,1.1037,102400000.0
2007-05-17 00:15:00,1.1037,1.1037,1.1037,1.1037,17299999.0
2007-05-17 00:16:00,1.1037,1.1037,1.10365,1.10365,78800000.0
2007-05-17 00:17:00,1.1036,1.1037,1.1036,1.1036,70600001.0
2007-05-17 00:18:00,1.1037,1.1037,1.1037,1.1037,200000.0
2007-05-17 00:19:00,1.1036,1.1036,1.1036,1.1036,2400000.0
2007-05-17 00:20:00,1.1036,1.1036,1.10315,1.10315,246699999.0
2007-05-17 00:21:00,1.1032,1.1032,1.103,1.1031,266300000.0
2007-05-17 00:22:00,1.1031,1.1031,1.1031,1.1031,8800000.0
2007-05-17 00:23:00,1.1031,1.1031,1.103,1.103,51000002.0
2007-05-17 00:24:00,1.10305,1.1031,1.10305,1.1031,13800000.0
2007-05-17 00:25:00,1.1031,1.1031,1.1031,1.1031,4900000.0
2007-05-17 00:26:00,1.1031,1.1031,1.1031,1.1031,24100000.0
2007-05-17 00:27:00,1.1031,1.10315,1.10305,1.10315,59500001.0
2007-05-17 00:28:00,1.10315,1.10315,1.1031,1.1031,20399999.0
2007-05-17 00:29:00,1.1031,1.10315,1.1031,1.10315,57400000.0
2007-05-17 00:30:00,1.10315,1.10315,1.10315,1.10315,5600000.0
2007-05-17 00:31:00,1.10315,1.10315,1.1031,1.1031,31800000.0
2007-05-17 00:32:00,1.1031,1.1031,1.1031,1.1031,14100000.0
2007-05-17 00:33:00,1.1031,1.1031,1.1031,1.1031,7400000.0
2007-05-17 00:34:00,1.1031,1.1031,1.1031,1.1031,7300000.0
2007-05-17 00:35:00,1.1031,1.1031,1.1031,1.1031,26100000.0
2007-05-17 00:36:00,1.1031,1.1031,1.1031,1.1031,8800000.0
2007-05-17 00:37:00,1.1031,1.1031,1.1031,1.1031,8800000.0
2007-05-17 00:38:00,1.10282,1.1029,1.10282,1.10284,202300009.0
2007-05-17 00:39:00,1.1031,1.1031,1.1031,1.1031,8800000.0
2007-05-17 00:40:00,1.1028,1.1028,1.10278,1.10278,49400002.0
2007-05-17 00:41:00,1.1031,1.1032,1.1031,1.1032,55800000.0
2007-05-17 00:42:00,1.1032,1.1032,1.1032,1.1032,12000000.0
2007-05-17 00:43:00,1.1032,1.1032,1.10315,1.10315,15200000.0
2007-05-17 00:44:00,1.1032,1.1032,1.10315,1.1032,22400000.0
2007-05-17 00:45:00,1.10315,1.1032,1.10315,1.1032,23200000.0
2007-05-17 00:46:00,1.1032,1.1035,1.1031,1.1034,213600002.0
2007-05-17 00:47:00,1.1034,1.1035,1.1033,1.1033,120299998.0
2007-05-17 00:48:00,1.1034,1.1034,1.1034,1.1034,30400000.0
2007-05-17 00:49:00,1.10316,1.10319,1.10312,1.10319,19200000.0
2007-05-17 00:50:00,1.1034,1.1034,1.1034,1.1034,10400000.0
2007-05-17 00:51:00,1.1033,1.1033,1.1033,1.1033,25500000.0
2007-05-17 00:52:00,1.1034,1.1034,1.10325,1.10325,105100000.0
2007-05-17 00:53:00,1.1033,1.1033,1.1031,1.1031,138599999.0
2007-05-17 00:54:00,1.1031,1.1031,1.1031,1.1031,24799999.0
2007-05-17 00:55:00,1.1031,1.1031,1.1031,1.1031,22500000.0
2007-05-17 00:56:00,1.1031,1.1031,1.1031,1.1031,47400000.0
2007-05-17 00:57:00,1.1031,1.1031,1.10305,1.10305,362199995.0
2007-05-17 00:58:00,1.1031,1.1031,1.1031,1.1031,84900000.0
2007-05-17 00:59:00,1.1031,1.1031,1.10305,1.10305,117400000.0
2007-05-17 01:00:00,1.1031,1.1031,1.10305,1.1031,134900000.0
2007-05-17 01:01:00,1.1031,1.1031,1.1031,1.1031,64400000.0
2007-05-17 01:02:00,1.10305,1.10305,1.10305,1.10305,3700000.0
2007-05-17 01:03:00,1.1031,1.1031,1.1031,1.1031,104000000.0
2007-05-17 01:04:00,1.10287,1.10295,1.10281,1.10295,40500000.0
2007-05-17 01:05:00,1.1031,1.1031,1.1031,1.1031,12000000.0
2007-05-17 01:06:00,1.1031,1.1031,1.1031,1.1031,24000000.0
2007-05-17 01:07:00,1.10285,1.10295,1.10285,1.1029,253900000.0
2007-05-17 01:08:00,1.1031,1.1031,1.1031,1.1031,26700000.0
2007-05-17 01:09:00,1.1031,1.1031,1.1031,1.1031,9600000.0
2007-05-17 01:10:00,1.10274,1.10287,1.10274,1.10287,85200000.0
2007-05-17 01:11:00,1.1031,1.1031,1.10305,1.10305,34500000.0
2007-05-17 01:12:00,1.1031,1.1031,1.1031,1.1031,30500000.0
2007-05-17 01:13:00,1.103,1.103,1.103,1.103,9600000.0
2007-05-17 01:14:00,1.103,1.103,1.10265,1.10265,249800001.0
2007-05-17 01:15:00,1.1027,1.1028,1.10265,1.10275,157500000.0
2007-05-17 01:16:00,1.1028,1.1028,1.1028,1.1028,7300000.0
2007-05-17 01:17:00,1.1028,1.1028,1.10275,1.10275,16000000.0
2007-05-17 01:18:00,1.10258,1.10258,1.10249,1.10249,52700001.0
2007-05-17 01:19:00,1.10258,1.10268,1.10258,1.1026,150100000.0
2007-05-17 01:20:00,1.10253,1.10262,1.1025,1.10262,139200000.0
2007-05-17 01:21:00,1.1025,1.1025,1.10242,1.10242,36700000.0
2007-05-17 01:22:00,1.10249,1.10249,1.10239,1.10248,23200000.0
2007-05-17 01:23:00,1.10249,1.10255,1.10249,1.10255,37600000.0
2007-05-17 01:24:00,1.10249,1.10259,1.10249,1.10259,8000000.0
2007-05-17 01:25:00,1.1028,1.1028,1.10275,1.10275,48000000.0
2007-05-17 01:26:00,1.10285,1.10285,1.10285,1.10285,8000000.0
2007-05-17 01:27:00,1.10285,1.10285,1.10285,1.10285,24200000.0
2007-05-17 01:28:00,1.10285,1.10285,1.1028,1.1028,13600000.0
2007-05-17 01:29:00,1.1028,1.1029,1.10275,1.1028,410399999.0
2007-05-17 01:30:00,1.1028,1.10295,1.10275,1.10285,491099992.0
2007-05-17 01:31:00,1.10285,1.1029,1.10275,1.10275,157399999.0
2007-05-17 01:32:00,1.10249,1.10256,1.10245,1.10245,248099998.0
2007-05-17 01:33:00,1.10256,1.10258,1.10252,1.10254,71399999.0
2007-05-17 01:34:00,1.1028,1.1028,1.1027,1.1027,23900000.0
2007-05-17 01:35:00,1.10243,1.10245,1.10236,1.10243,188200000.0
2007-05-17 01:36:00,1.1028,1.1028,1.1028,1.1028,11200000.0
2007-05-17 01:37:00,1.1028,1.1028,1.1028,1.1028,7200000.0
2007-05-17 01:38:00,1.10248,1.1025,1.10248,1.1025,19200000.0
2007-05-17 01:39:00,1.1028,1.1028,1.1028,1.1028,192400002.0
2007-05-17 01:40:00,1.10245,1.10262,1.10245,1.10251,23200000.0
2007-05-17 01:41:00,1.10253,1.10257,1.10252,1.10252,17900000.0
2007-05-17 01:42:00,1.10285,1.10285,1.1027,1.1027,52700000.0
2007-05-17 01:43:00,1.10275,1.10275,1.10275,1.10275,6400000.0
2007-05-17 01:44:00,1.10257,1.10261,1.10243,1.10243,122700000.0
2007-05-17 01:45:00,1.10252,1.10261,1.10252,1.10261,21600000.0
2007-05-17 01:46:00,1.10275,1.10275,1.10275,1.10275,3800000.0
2007-05-17 01:47:00,1.10275,1.10275,1.10275,1.10275,3200000.0
2007-05-17 01:48:00,1.10275,1.10275,1.1027,1.1027,35800000.0
2007-05-17 01:49:00,1.10244,1.10248,1.10236,1.10248,22400000.0
2007-05-17 01:50:00,1.1027,1.10275,1.1027,1.10275,13600000.0
2007-05-17 01:51:00,1.10275,1.10275,1.1027,1.1027,40800000.0
2007-05-17 01:52:00,1.1027,1.1028,1.10265,1.1028,242900000.0
2007-05-17 01:53:00,1.1028,1.1028,1.10265,1.1028,203499997.0
2007-05-17 01:54:00,1.10241,1.10266,1.10241,1.10247,134200000.0
2007-05-17 01:55:00,1.1028,1.1028,1.1025,1.1025,271500000.0
2007-05-17 01:56:00,1.1025,1.1027,1.1025,1.1026,290300000.0
2007-05-17 01:57:00,1.1026,1.1026,1.1026,1.1026,62399999.0
2007-05-17 01:58:00,1.1026,1.1026,1.1026,1.1026,355299999.0
2007-05-17 01:59:00,1.1026,1.1026,1.1026,1.1026,110200002.0
2007-05-17 02:00:00,1.1026,1.1026,1.1026,1.1026,601400000.0
2007-05-17 02:01:00,1.10275,1.1029,1.1027,1.10285,297500002.0
2007-05-17 02:02:00,1.10285,1.1029,1.10285,1.1029,13600000.0
2007-05-17 02:03:00,1.1029,1.103,1.1029,1.103,20000000.0
2007-05-17 02:04:00,1.10258,1.10272,1.10258,1.10272,20200000.0
2007-05-17 02:05:00,1.10289,1.10289,1.10275,1.10275,48700000.0
2007-05-17 02:06:00,1.103,1.103,1.103,1.103,10400000.0
2007-05-17 02:07:00,1.10282,1.10283,1.10274,1.10277,56000000.0
2007-05-17 02:08:00,1.103,1.1031,1.103,1.1031,191299999.0
2007-05-17 02:09:00,1.10315,1.10315,1.1031,1.1031,4000000.0
2007-05-17 02:10:00,1.10288,1.10295,1.10278,1.10279,38000000.0
2007-05-17 02:11:00,1.10315,1.10315,1.10315,1.10315,1600000.0
2007-05-17 02:12:00,1.10315,1.10325,1.10315,1.10325,20000000.0
2007-05-17 02:13:00,1.10325,1.10325,1.10325,1.10325,1600000.0
2007-05-17 02:14:00,1.10325,1.10335,1.10325,1.1033,27200000.0
2007-05-17 02:15:00,1.10293,1.10304,1.10291,1.10291,14400000.0
2007-05-17 02:16:00,1.1033,1.1033,1.1033,1.1033,6400000.0
2007-05-17 02:17:00,1.1033,1.1033,1.1033,1.1033,8000000.0
2007-05-17 02:18:00,1.10298,1.10298,1.10286,1.10296,41900000.0
2007-05-17 02:19:00,1.10317,1.10317,1.10303,1.10303,157700001.0
2007-05-17 02:20:00,1.1033,1.10335,1.1033,1.10335,18400000.0
2007-05-17 02:21:00,1.10335,1.10335,1.10335,1.10335,4000000.0
2007-05-17 02:22:00,1.10305,1.10305,1.10295,1.10305,29300000.0
2007-05-17 02:23:00,1.1031,1.1031,1.1031,1.1031,69900000.0
2007-05-17 02:24:00,1.10335,1.10335,1.1032,1.1032,97600000.0
2007-05-17 02:25:00,1.10325,1.1034,1.10325,1.10335,251100000.0
2007-05-17 02:26:00,1.10335,1.10335,1.10335,1.10335,1600000.0
2007-05-17 02:27:00,1.10335,1.10335,1.10335,1.10335,1600000.0
2007-05-17 02:28:00,1.10292,1.10308,1.10292,1.10294,86299999.0
2007-05-17 02:29:00,1.10335,1.10335,1.10335,1.10335,800000.0
2007-05-17 02:30:00,1.10308,1.10325,1.10306,1.10325,14800000.0
2007-05-17 02:31:00,1.10318,1.10324,1.10305,1.10305,44900000.0
2007-05-17 02:32:00,1.1033,1.1033,1.1033,1.1033,7200000.0
2007-05-17 02:33:00,1.1033,1.1033,1.1033,1.1033,14700000.0
2007-05-17 02:34:00,1.10309,1.10309,1.10296,1.10297,40700000.0
2007-05-17 02:35:00,1.10325,1.10325,1.1032,1.10325,30400000.0
2007-05-17 02:36:00,1.10325,1.10325,1.10325,1.10325,5600000.0
2007-05-17 02:37:00,1.10308,1.10308,1.10298,1.10298,9000000.0
2007-05-17 02:38:00,1.103,1.103,1.10297,1.10297,9000000.0
2007-05-17 02:39:00,1.10325,1.10325,1.1032,1.1032,28800000.0
2007-05-17 02:40:00,1.10286,1.10306,1.10283,1.1029,84900000.0
2007-05-17 02:41:00,1.1032,1.1032,1.1032,1.1032,48000000.0
2007-05-17 02:42:00,1.1032,1.1032,1.10315,1.1032,55200000.0
2007-05-17 02:43:00,1.10266,1.10289,1.10266,1.10278,36900000.0
2007-05-17 02:44:00,1.1032,1.1032,1.1032,1.1032,17000000.0
2007-05-17 02:45:00,1.1032,1.1032,1.10315,1.10315,16800000.0
2007-05-17 02:46:00,1.10269,1.10286,1.10269,1.10286,22400000.0
2007-05-17 02:47:00,1.1032,1.1032,1.10315,1.10315,7200000.0
2007-05-17 02:48:00,1.10315,1.1033,1.1031,1.1031,53599999.0
2007-05-17 02:49:00,1.10315,1.10315,1.1031,1.1031,5600000.0
2007-05-17 02:50:00,1.1031,1.10315,1.1031,1.10315,16000000.0
2007-05-17 02:51:00,1.10288,1.10288,1.10281,1.10281,216499998.0
2007-05-17 02:52:00,1.10315,1.10315,1.10315,1.10315,10400000.0
2007-05-17 02:53:00,1.10315,1.1032,1.103,1.1032,122399999.0
2007-05-17 02:54:00,1.1032,1.1032,1.1032,1.1032,12800000.0
2007-05-17 02:55:00,1.1032,1.1032,1.1032,1.1032,37200000.0
2007-05-17 02:56:00,1.1032,1.1032,1.10315,1.10315,29600000.0
2007-05-17 02:57:00,1.10315,1.1032,1.10315,1.1032,71200000.0
2007-05-17 02:58:00,1.1032,1.10325,1.10315,1.10315,46400000.0
2007-05-17 02:59:00,1.10315,1.10325,1.10315,1.10325,76300000.0
2007-05-17 03:00:00,1.1032,1.10325,1.10305,1.10315,71200000.0
2007-05-17 03:01:00,1.10293,1.10293,1.10279,1.10279,95600000.0
2007-05-17 03:02:00,1.10272,1.10278,1.10272,1.10278,1600000.0
2007-05-17 03:03:00,1.10282,1.10285,1.10282,1.10282,59800001.0
2007-05-17 03:04:00,1.10302,1.10307,1.10287,1.10287,619100003.0
2007-05-17 03:05:00,1.10315,1.10315,1.10315,1.10315,1600000.0
2007-05-17 03:06:00,1.10294,1.10302,1.10289,1.10289,154600000.0
2007-05-17 03:07:00,1.10295,1.10301,1.10293,1.10293,73500000.0
2007-05-17 03:08:00,1.10297,1.10299,1.10289,1.10292,83600000.0
2007-05-17 03:09:00,1.1029,1.1029,1.10288,1.1029,71700000.0
2007-05-17 03:10:00,1.10315,1.10315,1.10315,1.10315,1600000.0
2007-05-17 03:11:00,1.1029,1.1029,1.10285,1.1029,122400000.0
2007-05-17 03:12:00,1.1029,1.1029,1.10285,1.1029,88600000.0
2007-05-17 03:13:00,1.1029,1.1029,1.10285,1.1029,118400000.0
2007-05-17 03:14:00,1.10291,1.10297,1.10291,1.10292,59200000.0
2007-05-17 03:15:00,1.10315,1.10315,1.10315,1.10315,2400000.0
2007-05-17 03:16:00,1.10315,1.10315,1.1031,1.10315,8000000.0
2007-05-17 03:17:00,1.10267,1.10283,1.10267,1.10281,36900000.0
2007-05-17 03:18:00,1.10315,1.10325,1.10315,1.1032,85700000.0
2007-05-17 03:19:00,1.1032,1.10335,1.1032,1.10335,68800000.0
2007-05-17 03:20:00,1.10335,1.10345,1.10335,1.10345,74300000.0
2007-05-17 03:21:00,1.10345,1.10355,1.10345,1.10355,32900000.0
2007-05-17 03:22:00,1.1035,1.1035,1.1034,1.1034,49300000.0
2007-05-17 03:23:00,1.1034,1.1034,1.10335,1.10335,36600000.0
2007-05-17 03:24:00,1.1034,1.1035,1.10335,1.1035,155300000.0
2007-05-17 03:25:00,1.1035,1.1036,1.10345,1.10345,88900000.0
2007-05-17 03:26:00,1.10328,1.10331,1.10314,1.10321,66000000.0
2007-05-17 03:27:00,1.10337,1.10343,1.10334,1.10343,14600000.0
2007-05-17 03:28:00,1.10332,1.10348,1.10332,1.10346,9700000.0
2007-05-17 03:29:00,1.10345,1.1036,1.10345,1.1035,127600000.0
2007-05-17 03:30:00,1.10355,1.1036,1.1035,1.1035,78000000.0
2007-05-17 03:31:00,1.1035,1.1035,1.10335,1.1034,217899999.0
2007-05-17 03:32:00,1.1034,1.10345,1.10335,1.10335,108600000.0
2007-05-17 03:33:00,1.1034,1.1034,1.10335,1.10335,17600000.0
2007-05-17 03:34:00,1.1034,1.1034,1.103,1.103,99100000.0
2007-05-17 03:35:00,1.103,1.1031,1.103,1.1031,31100001.0
2007-05-17 03:36:00,1.10291,1.10303,1.10267,1.1029,179699999.0
2007-05-17 03:37:00,1.10293,1.10306,1.10292,1.10294,139500000.0
2007-05-17 03:38:00,1.10287,1.10305,1.10285,1.10305,272500001.0
2007-05-17 03:39:00,1.10288,1.103,1.1028,1.1029,133700000.0
2007-05-17 03:40:00,1.1031,1.1033,1.1031,1.1033,85100000.0
2007-05-17 03:41:00,1.10325,1.1033,1.10325,1.1033,29200000.0
2007-05-17 03:42:00,1.1033,1.1033,1.1031,1.1031,369800001.0
2007-05-17 03:43:00,1.1031,1.1032,1.1031,1.1032,141799999.0
2007-05-17 03:44:00,1.10282,1.1031,1.10273,1.1031,329299998.0
2007-05-17 03:45:00,1.103,1.10313,1.103,1.10305,266500000.0
2007-05-17 03:46:00,1.10325,1.1034,1.1032,1.1032,88099998.0
2007-05-17 03:47:00,1.10305,1.1032,1.10297,1.1032,6000000.0
2007-05-17 03:48:00,1.10312,1.1032,1.10298,1.1032,90800000.0
2007-05-17 03:49:00,1.1032,1.1032,1.1031,1.1031,46299999.0
2007-05-17 03:50:00,1.1031,1.1031,1.1031,1.1031,202799995.0
2007-05-17 03:51:00,1.1031,1.1031,1.10305,1.1031,178999995.0
2007-05-17 03:52:00,1.10305,1.1033,1.10305,1.1031,262199998.0
2007-05-17 03:53:00,1.1031,1.1031,1.10305,1.10305,213699994.0
2007-05-17 03:54:00,1.1031,1.1031,1.10305,1.1031,76799998.0
2007-05-17 03:55:00,1.1031,1.1032,1.1031,1.1032,31100000.0
2007-05-17 03:56:00,1.1029,1.10319,1.10283,1.10319,109499999.0
2007-05-17 03:57:00,1.1031,1.1031,1.1031,1.1031,83500000.0
2007-05-17 03:58:00,1.1031,1.1032,1.1031,1.1032,38200002.0
2007-05-17 03:59:00,1.10307,1.10307,1.10277,1.10304,253399996.0
2007-05-17 04:00:00,1.10292,1.10309,1.10285,1.10309,496599993.0
2007-05-17 04:01:00,1.10298,1.10311,1.10298,1.10311,64300000.0
2007-05-17 04:02:00,1.10303,1.10307,1.10296,1.10307,81299997.0
2007-05-17 04:03:00,1.10315,1.10315,1.1031,1.1031,84000000.0
2007-05-17 04:04:00,1.1031,1.1031,1.1031,1.1031,64300002.0
2007-05-17 04:05:00,1.1031,1.1031,1.103,1.103,188800001.0
2007-05-17 04:06:00,1.103,1.103,1.103,1.103,16200001.0
2007-05-17 04:07:00,1.10295,1.103,1.10295,1.103,408600001.0
2007-05-17 04:08:00,1.103,1.1031,1.103,1.1031,63700001.0
2007-05-17 04:09:00,1.1031,1.1031,1.1031,1.1031,22400000.0
2007-05-17 04:10:00,1.1031,1.1031,1.1031,1.1031,72700000.0
2007-05-17 04:11:00,1.1031,1.1031,1.1031,1.1031,27400000.0
2007-05-17 04:12:00,1.10292,1.10305,1.10285,1.1029,223699997.0
2007-05-17 04:13:00,1.1031,1.1031,1.10305,1.10305,35800000.0
2007-05-17 04:14:00,1.1031,1.1031,1.10305,1.10305,68900000.0
2007-05-17 04:15:00,1.10305,1.1031,1.10305,1.1031,92699999.0
2007-05-17 04:16:00,1.1031,1.1031,1.1031,1.1031,38400000.0
2007-05-17 04:17:00,1.1031,1.1031,1.1031,1.1031,7600000.0
2007-05-17 04:18:00,1.1031,1.1031,1.1031,1.1031,29200000.0
2007-05-17 04:19:00,1.1031,1.1031,1.1031,1.1031,9600000.0
2007-05-17 04:20:00,1.1031,1.1031,1.1031,1.1031,9900000.0
2007-05-17 04:21:00,1.1031,1.1031,1.1031,1.1031,19500000.0
2007-05-17 04:22:00,1.1031,1.1031,1.10305,1.10305,21400000.0
2007-05-17 04:23:00,1.1031,1.1031,1.1031,1.1031,19200000.0
2007-05-17 04:24:00,1.1031,1.1033,1.1031,1.1033,185599999.0
2007-05-17 04:25:00,1.1032,1.1035,1.1032,1.1033,148900000.0
2007-05-17 04:26:00,1.1035,1.1036,1.10345,1.10345,99000000.0
2007-05-17 04:27:00,1.10342,1.10342,1.10322,1.10336,103499998.0
2007-05-17 04:28:00,1.1035,1.1035,1.1035,1.1035,33600000.0
2007-05-17 04:29:00,1.1035,1.1035,1.1035,1.1035,21600000.0
2007-05-17 04:30:00,1.1035,1.1036,1.1033,1.1036,269100000.0
2007-05-17 04:31:00,1.1036,1.1036,1.1034,1.1034,140399999.0
2007-05-17 04:32:00,1.1034,1.1034,1.1034,1.1034,15900000.0
2007-05-17 04:33:00,1.10328,1.1033,1.10328,1.1033,19200000.0
2007-05-17 04:34:00,1.1034,1.1034,1.1034,1.1034,15900000.0
2007-05-17 04:35:00,1.1034,1.1034,1.1034,1.1034,15900000.0
2007-05-17 04:36:00,1.1034,1.1034,1.1034,1.1034,40500000.0
2007-05-17 04:37:00,1.1034,1.1034,1.10335,1.1034,133700000.0
2007-05-17 04:38:00,1.10319,1.10319,1.10296,1.103,19200000.0
2007-05-17 04:39:00,1.1034,1.1034,1.1034,1.1034,14400000.0
2007-05-17 04:40:00,1.1034,1.1034,1.10335,1.1034,34900000.0
2007-05-17 04:41:00,1.1034,1.1034,1.1034,1.1034,10200000.0
2007-05-17 04:42:00,1.1034,1.1034,1.10335,1.10335,24800000.0
2007-05-17 04:43:00,1.1031,1.10334,1.10307,1.10315,392799999.0
2007-05-17 04:44:00,1.1034,1.1034,1.1034,1.1034,7200000.0
2007-05-17 04:45:00,1.1034,1.1034,1.1034,1.1034,7200000.0
2007-05-17 04:46:00,1.1034,1.1034,1.1034,1.1034,9800000.0
2007-05-17 04:47:00,1.1034,1.10355,1.1034,1.10355,22300000.0
2007-05-17 04:48:00,1.10355,1.10355,1.10355,1.10355,1600000.0
2007-05-17 04:49:00,1.1034,1.1034,1.1034,1.1034,195900000.0
2007-05-17 04:50:00,1.1034,1.1034,1.1034,1.1034,44500000.0
2007-05-17 04:51:00,1.1034,1.1034,1.1034,1.1034,2400000.0
2007-05-17 04:52:00,1.1034,1.1034,1.1034,1.1034,2400000.0
2007-05-17 04:53:00,1.1034,1.1034,1.1034,1.1034,4800000.0
2007-05-17 04:54:00,1.1034,1.1034,1.1034,1.1034,7900000.0
2007-05-17 04:55:00,1.1034,1.1035,1.1034,1.10345,50200000.0
2007-05-17 04:56:00,1.10345,1.10345,1.1034,1.1034,109900000.0
2007-05-17 04:57:00,1.1034,1.1035,1.1034,1.1034,61500000.0
2007-05-17 04:58:00,1.1034,1.1035,1.1034,1.1035,20700000.0
2007-05-17 04:59:00,1.1035,1.10355,1.1035,1.10355,23200000.0
2007-05-17 05:00:00,1.10355,1.10355,1.1035,1.1035,42400000.0
2007-05-17 05:01:00,1.10327,1.10327,1.10316,1.10316,135399999.0
2007-05-17 05:02:00,1.1035,1.1035,1.10345,1.1035,27000000.0
2007-05-17 05:03:00,1.10345,1.1035,1.10345,1.10345,17300000.0
2007-05-17 05:04:00,1.1035,1.1035,1.1035,1.1035,3200000.0
2007-05-17 05:05:00,1.1035,1.1035,1.1035,1.1035,3200000.0
2007-05-17 05:06:00,1.1035,1.10355,1.1035,1.10355,19200000.0
2007-05-17 05:07:00,1.1036,1.1036,1.1035,1.1035,14400000.0
2007-05-17 05:08:00,1.1035,1.1035,1.1035,1.1035,28800000.0
2007-05-17 05:09:00,1.1035,1.1035,1.1035,1.1035,19200000.0
2007-05-17 05:10:00,1.1035,1.1035,1.1035,1.1035,28800000.0
2007-05-17 05:11:00,1.1035,1.1035,1.1035,1.1035,13800000.0
2007-05-17 05:12:00,1.10345,1.1035,1.10345,1.1035,20000000.0
2007-05-17 05:13:00,1.1035,1.1035,1.1035,1.1035,11200000.0
2007-05-17 05:14:00,1.1035,1.1035,1.1035,1.1035,11200000.0
2007-05-17 05:15:00,1.1035,1.1035,1.10345,1.1035,24400000.0
2007-05-17 05:16:00,1.1035,1.1035,1.10345,1.10345,20000000.0
2007-05-17 05:17:00,1.1035,1.1035,1.10345,1.1035,15200000.0
2007-05-17 05:18:00,1.1035,1.1035,1.1035,1.1035,19200000.0
2007-05-17 05:19:00,1.1035,1.1035,1.1035,1.1035,3200000.0
2007-05-17 05:20:00,1.10292,1.10313,1.10292,1.10313,78400000.0
2007-05-17 05:21:00,1.1035,1.1035,1.1035,1.1035,9600000.0
2007-05-17 05:22:00,1.1035,1.1035,1.1035,1.1035,3200000.0
2007-05-17 05:23:00,1.1035,1.1035,1.1035,1.1035,6400000.0
2007-05-17 05:24:00,1.10322,1.10328,1.10322,1.10322,122900001.0
2007-05-17 05:25:00,1.1035,1.1035,1.1035,1.1035,9600000.0
2007-05-17 05:26:00,1.10323,1.10327,1.10317,1.10324,139200000.0
2007-05-17 05:27:00,1.10327,1.1033,1.10322,1.10325,56000000.0
2007-05-17 05:28:00,1.1035,1.1035,1.1035,1.1035,7200000.0
2007-05-17 05:29:00,1.10314,1.10314,1.10308,1.10313,155800002.0
2007-05-17 05:30:00,1.10323,1.10327,1.10318,1.10321,122900001.0
2007-05-17 05:31:00,1.1035,1.1035,1.1035,1.1035,28800000.0
2007-05-17 05:32:00,1.1035,1.1036,1.1035,1.1036,20700000.0
2007-05-17 05:33:00,1.1036,1.1036,1.1035,1.1035,76800000.0
2007-05-17 05:34:00,1.1035,1.1035,1.1035,1.1035,79200000.0
2007-05-17 05:35:00,1.1035,1.1035,1.1035,1.1035,14400000.0
2007-05-17 05:36:00,1.10325,1.10325,1.1032,1.10325,611999999.0
2007-05-17 05:37:00,1.1035,1.1035,1.1035,1.1035,43200000.0
2007-05-17 05:38:00,1.1035,1.1035,1.10345,1.1035,74200000.0
2007-05-17 05:39:00,1.1035,1.1035,1.1034,1.1034,28000000.0
2007-05-17 05:40:00,1.1034,1.1034,1.103,1.103,164999999.0
2007-05-17 05:41:00,1.103,1.103,1.10295,1.103,205700000.0
2007-05-17 05:42:00,1.103,1.103,1.103,1.103,68399998.0
2007-05-17 05:43:00,1.103,1.103,1.103,1.103,84299998.0
2007-05-17 05:44:00,1.103,1.103,1.103,1.103,68399998.0
2007-05-17 05:45:00,1.103,1.103,1.10295,1.103,187899999.0
2007-05-17 05:46:00,1.103,1.103,1.10295,1.103,246300002.0
2007-05-17 05:47:00,1.103,1.103,1.10295,1.103,182800000.0
2007-05-17 05:48:00,1.103,1.103,1.103,1.103,163400000.0
2007-05-17 05:49:00,1.103,1.1032,1.103,1.1032,85500000.0
2007-05-17 05:50:00,1.1032,1.1032,1.1032,1.1032,112900000.0
2007-05-17 05:51:00,1.1032,1.1032,1.10315,1.1032,185400000.0
2007-05-17 05:52:00,1.10306,1.10306,1.10269,1.10295,63400000.0
2007-05-17 05:53:00,1.1032,1.1032,1.1032,1.1032,21600000.0
2007-05-17 05:54:00,1.1028,1.10299,1.1028,1.10297,44800000.0
2007-05-17 05:55:00,1.1033,1.1033,1.10315,1.1032,16600000.0
2007-05-17 05:56:00,1.10296,1.10313,1.10292,1.10309,168999999.0
2007-05-17 05:57:00,1.1029,1.1029,1.1029,1.1029,36800001.0
2007-05-17 05:58:00,1.1033,1.1033,1.1033,1.1033,1500000.0
2007-05-17 05:59:00,1.10292,1.10295,1.10282,1.1029,68300000.0
2007-05-17 06:00:00,1.103,1.10311,1.10297,1.10297,132200000.0
2007-05-17 06:01:00,1.1033,1.1033,1.1033,1.1033,10400000.0
2007-05-17 06:02:00,1.1033,1.1033,1.1033,1.1033,22000000.0
2007-05-17 06:03:00,1.1033,1.1034,1.1033,1.1033,56800000.0
2007-05-17 06:04:00,1.1033,1.1034,1.1033,1.1034,31500000.0
2007-05-17 06:05:00,1.1034,1.1034,1.1034,1.1034,21600000.0
2007-05-17 06:06:00,1.1034,1.1034,1.1034,1.1034,21600000.0
2007-05-17 06:07:00,1.1034,1.1034,1.1034,1.1034,7200000.0
2007-05-17 06:08:00,1.1035,1.1035,1.1035,1.1035,18400000.0
2007-05-17 06:09:00,1.1035,1.1035,1.1034,1.10345,70300000.0
2007-05-17 06:10:00,1.10345,1.10345,1.10345,1.10345,6400000.0
2007-05-17 06:11:00,1.10345,1.10345,1.10345,1.10345,3200000.0
2007-05-17 06:12:00,1.10345,1.10345,1.10345,1.10345,6400000.0
2007-05-17 06:13:00,1.1034,1.1034,1.1034,1.1034,18299999.0
2007-05-17 06:14:00,1.1035,1.1035,1.1034,1.1034,47900001.0
2007-05-17 06:15:00,1.10325,1.10328,1.10322,1.10322,441500004.0
2007-05-17 06:16:00,1.1035,1.1035,1.1034,1.1034,142400000.0
2007-05-17 06:17:00,1.1034,1.1034,1.10335,1.10335,28800000.0
2007-05-17 06:18:00,1.1034,1.1034,1.1034,1.1034,38400000.0
2007-05-17 06:19:00,1.10345,1.1035,1.10345,1.1035,23200000.0
2007-05-17 06:20:00,1.1035,1.1035,1.1035,1.1035,20000000.0
2007-05-17 06:21:00,1.1035,1.1035,1.1035,1.1035,28000000.0
2007-05-17 06:22:00,1.1035,1.1035,1.10345,1.10345,80500000.0
2007-05-17 06:23:00,1.10345,1.1035,1.10345,1.1035,103200000.0
2007-05-17 06:24:00,1.1035,1.1035,1.10345,1.10345,65600000.0
2007-05-17 06:25:00,1.10322,1.1033,1.10301,1.1033,667699992.0
2007-05-17 06:26:00,1.10345,1.10345,1.10315,1.10315,185099998.0
2007-05-17 06:27:00,1.1032,1.1032,1.1032,1.1032,78900000.0
2007-05-17 06:28:00,1.10276,1.10299,1.10268,1.10299,1003700001.0
2007-05-17 06:29:00,1.10307,1.10307,1.1029,1.10295,64800000.0
2007-05-17 06:30:00,1.1032,1.1032,1.1032,1.1032,19200000.0
2007-05-17 06:31:00,1.1032,1.10335,1.10315,1.1032,136700000.0
2007-05-17 06:32:00,1.1032,1.1032,1.1032,1.1032,39000000.0
2007-05-17 06:33:00,1.10304,1.10314,1.1028,1.10288,131500002.0
2007-05-17 06:34:00,1.10303,1.10303,1.10279,1.10288,85099999.0
2007-05-17 06:35:00,1.1032,1.1032,1.1032,1.1032,40800000.0
2007-05-17 06:36:00,1.10291,1.10297,1.10286,1.10291,304999999.0
2007-05-17 06:37:00,1.1034,1.1034,1.1034,1.1034,28800000.0
2007-05-17 06:38:00,1.1034,1.1034,1.1034,1.1034,43200000.0
2007-05-17 06:39:00,1.1034,1.1034,1.1034,1.1034,21600000.0
2007-05-17 06:40:00,1.10304,1.1031,1.10285,1.10285,277000013.0
2007-05-17 06:41:00,1.1034,1.1034,1.1034,1.1034,43200000.0
2007-05-17 06:42:00,1.10311,1.10311,1.10288,1.10288,912499981.0
2007-05-17 06:43:00,1.10335,1.10335,1.1032,1.1032,112200000.0
2007-05-17 06:44:00,1.1032,1.1032,1.1032,1.1032,42900000.0
2007-05-17 06:45:00,1.1032,1.1032,1.10315,1.1032,282300000.0
2007-05-17 06:46:00,1.10315,1.1034,1.10315,1.1034,303100000.0
2007-05-17 06:47:00,1.1034,1.1034,1.1034,1.1034,21600000.0
2007-05-17 06:48:00,1.10292,1.10306,1.10292,1.10306,10900000.0
2007-05-17 06:49:00,1.1032,1.10322,1.10312,1.10317,176799998.0
2007-05-17 06:50:00,1.1034,1.1034,1.1034,1.1034,14400000.0
2007-05-17 06:51:00,1.1033,1.1033,1.10302,1.10317,261100000.0
2007-05-17 06:52:00,1.10318,1.10329,1.10312,1.10312,792500002.0
2007-05-17 06:53:00,1.1034,1.1034,1.10335,1.10335,34400000.0
2007-05-17 06:54:00,1.1031,1.10317,1.10301,1.1031,58900001.0
2007-05-17 06:55:00,1.1034,1.1034,1.1034,1.1034,11100000.0
2007-05-17 06:56:00,1.10325,1.10325,1.10304,1.10318,225200000.0
2007-05-17 06:57:00,1.10327,1.10327,1.10305,1.10305,481400001.0
2007-05-17 06:58:00,1.1034,1.1034,1.10335,1.1034,75200000.0
2007-05-17 06:59:00,1.10317,1.10321,1.10303,1.10303,701299996.0
2007-05-17 07:00:00,1.1034,1.1034,1.10335,1.10335,22400000.0
2007-05-17 07:01:00,1.1034,1.1034,1.10335,1.10335,13600000.0
2007-05-17 07:02:00,1.10335,1.1034,1.10335,1.1034,17600000.0
2007-05-17 07:03:00,1.1034,1.1035,1.1033,1.1033,309500000.0
2007-05-17 07:04:00,1.1033,1.1033,1.1033,1.1033,273500000.0
2007-05-17 07:05:00,1.1033,1.1033,1.1033,1.1033,6400000.0
2007-05-17 07:06:00,1.1033,1.1033,1.1033,1.1033,6400000.0
2007-05-17 07:07:00,1.10297,1.10307,1.10293,1.10307,99800000.0
2007-05-17 07:08:00,1.10307,1.10309,1.10292,1.10307,289700000.0
2007-05-17 07:09:00,1.10315,1.1032,1.1031,1.10317,50100000.0
2007-05-17 07:10:00,1.1033,1.1033,1.1033,1.1033,3200000.0
2007-05-17 07:11:00,1.1033,1.1033,1.1033,1.1033,12800000.0
2007-05-17 07:12:00,1.1033,1.1033,1.1033,1.1033,7100000.0
2007-05-17 07:13:00,1.103,1.1031,1.103,1.10302,358799999.0
2007-05-17 07:14:00,1.1033,1.1033,1.1033,1.1033,6400000.0
2007-05-17 07:15:00,1.1034,1.1035,1.1034,1.1035,36800000.0
2007-05-17 07:16:00,1.10307,1.10336,1.10307,1.1032,310900000.0
2007-05-17 07:17:00,1.10347,1.10347,1.10326,1.10326,577899999.0
2007-05-17 07:18:00,1.10339,1.1035,1.10323,1.10326,95100001.0
2007-05-17 07:19:00,1.1035,1.1037,1.1035,1.1037,43000000.0
2007-05-17 07:20:00,1.10365,1.10365,1.1035,1.1036,54300000.0
2007-05-17 07:21:00,1.1036,1.1036,1.1036,1.1036,7200000.0
2007-05-17 07:22:00,1.1035,1.10359,1.10334,1.10347,76600000.0
2007-05-17 07:23:00,1.10343,1.10345,1.10335,1.10342,148800001.0
2007-05-17 07:24:00,1.1036,1.1036,1.10355,1.10355,44599999.0
2007-05-17 07:25:00,1.10349,1.10355,1.10342,1.10342,294200000.0
2007-05-17 07:26:00,1.1034,1.10351,1.10338,1.10338,285300000.0
2007-05-17 07:27:00,1.1036,1.1036,1.1036,1.1036,26300000.0
2007-05-17 07:28:00,1.10328,1.10348,1.10325,1.10345,102900000.0
2007-05-17 07:29:00,1.10347,1.1035,1.10346,1.1035,531500002.0
2007-05-17 07:30:00,1.1036,1.1036,1.1035,1.1035,116399998.0
2007-05-17 07:31:00,1.1035,1.1035,1.10345,1.10345,439799999.0
2007-05-17 07:32:00,1.10345,1.1035,1.10345,1.10345,356099994.0
2007-05-17 07:33:00,1.10345,1.1035,1.10345,1.1035,320599996.0
2007-05-17 07:34:00,1.1036,1.1036,1.1035,1.1035,171999998.0
2007-05-17 07:35:00,1.1036,1.1036,1.1036,1.1036,31700000.0
2007-05-17 07:36:00,1.10323,1.10352,1.10323,1.10332,84800000.0
2007-05-17 07:37:00,1.1036,1.1036,1.1036,1.1036,15100000.0
2007-05-17 07:38:00,1.1036,1.1036,1.1036,1.1036,15100000.0
2007-05-17 07:39:00,1.1036,1.1036,1.1036,1.1036,234099997.0
2007-05-17 07:40:00,1.1036,1.1036,1.1036,1.1036,23900000.0
2007-05-17 07:41:00,1.1036,1.1036,1.1036,1.1036,290899995.0
2007-05-17 07:42:00,1.1036,1.1036,1.10355,1.10355,156399998.0
2007-05-17 07:43:00,1.10355,1.1036,1.10355,1.1036,113199996.0
2007-05-17 07:44:00,1.1036,1.1036,1.1036,1.1036,117099999.0
2007-05-17 07:45:00,1.1036,1.1036,1.1036,1.1036,21500000.0
2007-05-17 07:46:00,1.1036,1.1036,1.1036,1.1036,23900000.0
2007-05-17 07:47:00,1.1036,1.1036,1.1036,1.1036,21500000.0
2007-05-17 07:48:00,1.1036,1.1036,1.10355,1.1036,131200000.0
2007-05-17 07:49:00,1.1036,1.1038,1.1036,1.1038,178800001.0
2007-05-17 07:50:00,1.1038,1.1038,1.1038,1.1038,11200000.0
2007-05-17 07:51:00,1.1038,1.1038,1.1037,1.10375,86800000.0
2007-05-17 07:52:00,1.1038,1.104,1.1038,1.104,173300001.0
2007-05-17 07:53:00,1.1039,1.10395,1.10385,1.1039,250799998.0
2007-05-17 07:54:00,1.1039,1.1039,1.1039,1.1039,48699999.0
2007-05-17 07:55:00,1.1039,1.10395,1.10385,1.10395,131200000.0
2007-05-17 07:56:00,1.1039,1.10395,1.1039,1.1039,188399999.0
2007-05-17 07:57:00,1.1039,1.1039,1.1039,1.1039,6800000.0
2007-05-17 07:58:00,1.10355,1.10372,1.10345,1.1037,91899999.0
2007-05-17 07:59:00,1.1039,1.1039,1.1039,1.1039,14400000.0
2007-05-17 08:00:00,1.1039,1.1039,1.10375,1.1038,37600000.0
2007-05-17 08:01:00,1.1038,1.1039,1.1036,1.10375,499200001.0
2007-05-17 08:02:00,1.10375,1.1038,1.1036,1.1038,460600005.0
2007-05-17 08:03:00,1.1038,1.1039,1.1037,1.10375,94000000.0
2007-05-17 08:04:00,1.10345,1.10352,1.10326,1.10352,109800000.0
2007-05-17 08:05:00,1.1039,1.1039,1.1038,1.1039,52000000.0
2007-05-17 08:06:00,1.1039,1.104,1.1038,1.1039,149100002.0
2007-05-17 08:07:00,1.1039,1.104,1.1039,1.104,69400000.0
2007-05-17 08:08:00,1.10395,1.104,1.1039,1.1039,45800000.0
2007-05-17 08:09:00,1.104,1.104,1.1039,1.1039,45100000.0
2007-05-17 08:10:00,1.1039,1.1039,1.1039,1.1039,20800000.0
2007-05-17 08:11:00,1.1039,1.1041,1.10385,1.104,207600003.0
2007-05-17 08:12:00,1.10405,1.10405,1.1039,1.10395,85600000.0
2007-05-17 08:13:00,1.104,1.1041,1.104,1.104,160600000.0
2007-05-17 08:14:00,1.104,1.104,1.104,1.104,36000000.0
2007-05-17 08:15:00,1.1039,1.104,1.1039,1.104,169300001.0
2007-05-17 08:16:00,1.104,1.104,1.1039,1.1039,151500005.0
2007-05-17 08:17:00,1.10381,1.10388,1.10373,1.10388,128900000.0
2007-05-17 08:18:00,1.104,1.104,1.104,1.104,61000000.0
2007-05-17 08:19:00,1.10362,1.10382,1.10359,1.10363,210199999.0
2007-05-17 08:20:00,1.104,1.104,1.1039,1.104,49500000.0
2007-05-17 08:21:00,1.10373,1.10392,1.10366,1.10392,22400000.0
2007-05-17 08:22:00,1.104,1.10425,1.1036,1.10425,804999998.0
2007-05-17 08:23:00,1.10425,1.1046,1.10425,1.1045,217299999.0
2007-05-17 08:24:00,1.1045,1.1046,1.1043,1.1045,217300002.0
2007-05-17 08:25:00,1.1044,1.1045,1.1043,1.1044,128600001.0
2007-05-17 08:26:00,1.1044,1.1044,1.1044,1.1044,1600000.0
2007-05-17 08:27:00,1.1044,1.1049,1.1044,1.1049,316000001.0
2007-05-17 08:28:00,1.1049,1.1052,1.10475,1.105,488400000.0
2007-05-17 08:29:00,1.105,1.1055,1.105,1.10525,1310400000.0
2007-05-17 08:30:00,1.10525,1.1053,1.10495,1.10525,491300001.0
2007-05-17 08:31:00,1.1052,1.10535,1.1052,1.10535,381900000.0
2007-05-17 08:32:00,1.1053,1.10535,1.1052,1.10525,47300000.0
2007-05-17 08:33:00,1.1052,1.1053,1.1052,1.10525,242199999.0
2007-05-17 08:34:00,1.10525,1.1053,1.10515,1.1052,149600000.0
2007-05-17 08:35:00,1.10525,1.1054,1.10525,1.10525,138299998.0
2007-05-17 08:36:00,1.1053,1.1053,1.10525,1.1053,188500000.0
2007-05-17 08:37:00,1.1053,1.10535,1.10525,1.10525,93300000.0
2007-05-17 08:38:00,1.1053,1.1053,1.1053,1.1053,400000.0
2007-05-17 08:39:00,1.10525,1.10525,1.1051,1.10515,68500000.0
2007-05-17 08:40:00,1.10515,1.10515,1.1049,1.105,160100001.0
2007-05-17 08:41:00,1.10505,1.10505,1.10465,1.1048,276399999.0
2007-05-17 08:42:00,1.10465,1.10485,1.1045,1.1048,820100005.0
2007-05-17 08:43:00,1.1048,1.1048,1.1047,1.10475,122000002.0
2007-05-17 08:44:00,1.1048,1.1049,1.1048,1.10485,233400000.0
2007-05-17 08:45:00,1.1049,1.1049,1.1049,1.1049,4500000.0
2007-05-17 08:46:00,1.10485,1.10485,1.10445,1.10445,440799999.0
2007-05-17 08:47:00,1.1045,1.10455,1.10445,1.1045,334899999.0
2007-05-17 08:48:00,1.1045,1.10455,1.1043,1.1043,460499996.0
2007-05-17 08:49:00,1.1043,1.1044,1.1042,1.1043,309899997.0
2007-05-17 08:50:00,1.1043,1.1043,1.1042,1.1043,33300000.0
2007-05-17 08:51:00,1.1043,1.1043,1.1043,1.1043,2600000.0
2007-05-17 08:52:00,1.1043,1.1043,1.1043,1.1043,9000000.0
2007-05-17 08:53:00,1.1043,1.1043,1.104,1.104,563499999.0
2007-05-17 08:54:00,1.104,1.1041,1.104,1.1041,438800000.0
2007-05-17 08:55:00,1.1041,1.1042,1.10405,1.10405,370499999.0
2007-05-17 08:56:00,1.1041,1.1042,1.10395,1.1041,520000003.0
2007-05-17 08:57:00,1.1041,1.10435,1.10405,1.1042,1137199999.0
2007-05-17 08:58:00,1.10415,1.1044,1.10405,1.1041,1715699999.0
2007-05-17 08:59:00,1.1042,1.10425,1.10375,1.1038,1089199997.0
2007-05-17 09:00:00,1.1038,1.104,1.10375,1.104,636700003.0
2007-05-17 09:01:00,1.104,1.1043,1.104,1.1043,643499998.0
2007-05-17 09:02:00,1.1043,1.1044,1.1041,1.10435,942599987.0
2007-05-17 09:03:00,1.10435,1.10455,1.10435,1.1044,487699987.0
2007-05-17 09:04:00,1.1044,1.10455,1.10435,1.1045,556799988.0
2007-05-17 09:05:00,1.1045,1.10455,1.1045,1.1045,165599993.0
2007-05-17 09:06:00,1.1045,1.10455,1.10435,1.10455,511700003.0
2007-05-17 09:07:00,1.10455,1.10455,1.10455,1.10455,12800000.0
2007-05-17 09:08:00,1.10455,1.1046,1.10455,1.1046,27200000.0
2007-05-17 09:09:00,1.10455,1.10455,1.1044,1.1045,157399997.0
2007-05-17 09:10:00,1.1045,1.1045,1.1044,1.1045,562699974.0
2007-05-17 09:11:00,1.1045,1.10455,1.1044,1.10455,451499990.0
2007-05-17 09:12:00,1.10455,1.10455,1.10435,1.10435,392999996.0
2007-05-17 09:13:00,1.10435,1.10455,1.10435,1.10455,347899997.0
2007-05-17 09:14:00,1.10455,1.10455,1.10455,1.10455,12800000.0
2007-05-17 09:15:00,1.10455,1.10455,1.1044,1.1044,204500000.0
2007-05-17 09:16:00,1.1044,1.1044,1.1044,1.1044,463599998.0
2007-05-17 09:17:00,1.1044,1.1045,1.1043,1.1044,685499998.0
2007-05-17 09:18:00,1.1044,1.1044,1.1043,1.1043,93000001.0
2007-05-17 09:19:00,1.1043,1.1043,1.1043,1.1043,121599998.0
2007-05-17 09:20:00,1.1043,1.1043,1.1041,1.1041,157899997.0
2007-05-17 09:21:00,1.1041,1.10425,1.1041,1.1042,444999994.0
2007-05-17 09:22:00,1.10415,1.10425,1.10415,1.10415,654999976.0
2007-05-17 09:23:00,1.1042,1.10425,1.104,1.104,1039999982.0
2007-05-17 09:24:00,1.104,1.1043,1.104,1.1042,1368299984.0
2007-05-17 09:25:00,1.10415,1.10425,1.10405,1.1042,316100002.0
2007-05-17 09:26:00,1.10395,1.10404,1.10343,1.10392,400400004.0
2007-05-17 09:27:00,1.1042,1.1042,1.1042,1.1042,53800000.0
2007-05-17 09:28:00,1.1042,1.1043,1.1042,1.1043,142299998.0
2007-05-17 09:29:00,1.1043,1.10435,1.10415,1.1043,406200003.0
2007-05-17 09:30:00,1.1043,1.1043,1.1043,1.1043,95500000.0
2007-05-17 09:31:00,1.1043,1.1043,1.1036,1.1036,637899997.0
2007-05-17 09:32:00,1.1036,1.1036,1.10325,1.10325,874199999.0
2007-05-17 09:33:00,1.10325,1.1034,1.1032,1.1034,155899999.0
2007-05-17 09:34:00,1.1034,1.1034,1.1034,1.1034,140800000.0
2007-05-17 09:35:00,1.1034,1.10345,1.10325,1.1033,359399999.0
2007-05-17 09:36:00,1.1033,1.1033,1.1033,1.1033,28000000.0
2007-05-17 09:37:00,1.1034,1.1034,1.1034,1.1034,600000.0
2007-05-17 09:38:00,1.10335,1.1034,1.10335,1.1034,76900000.0
2007-05-17 09:39:00,1.1034,1.1034,1.10325,1.10325,217745948.0
2007-05-17 09:40:00,1.10325,1.1034,1.10325,1.10325,237100001.0
2007-05-17 09:41:00,1.1031,1.10327,1.10302,1.10312,154600000.0
2007-05-17 09:42:00,1.10325,1.1034,1.1032,1.10325,211499998.0
2007-05-17 09:43:00,1.10325,1.10325,1.10325,1.10325,16000000.0
2007-05-17 09:44:00,1.10325,1.1034,1.10325,1.1034,91799998.0
2007-05-17 09:45:00,1.1034,1.1034,1.10325,1.10325,107200001.0
2007-05-17 09:46:00,1.10325,1.10325,1.10325,1.10325,9600000.0
2007-05-17 09:47:00,1.10325,1.1033,1.10325,1.10325,404300000.0
2007-05-17 09:48:00,1.10289,1.10314,1.10266,1.10292,1070499996.0
2007-05-17 09:49:00,1.10325,1.10325,1.10325,1.10325,16000000.0
2007-05-17 09:50:00,1.10325,1.10325,1.10315,1.10325,116700000.0
2007-05-17 09:51:00,1.10325,1.10325,1.10325,1.10325,19700000.0
2007-05-17 09:52:00,1.10325,1.1033,1.10325,1.1033,78400000.0
2007-05-17 09:53:00,1.1033,1.1033,1.1033,1.1033,3200000.0
2007-05-17 09:54:00,1.10335,1.10345,1.1033,1.10345,102300002.0
2007-05-17 09:55:00,1.10345,1.10345,1.10335,1.1034,60000000.0
2007-05-17 09:56:00,1.1034,1.1036,1.10335,1.1034,790799998.0
2007-05-17 09:57:00,1.1034,1.1035,1.10335,1.10345,207300000.0
2007-05-17 09:58:00,1.10345,1.10345,1.1033,1.10335,759300002.0
2007-05-17 09:59:00,1.1034,1.1034,1.1033,1.1033,393500002.0
2007-05-17 10:00:00,1.10335,1.1034,1.10335,1.10335,344700000.0
2007-05-17 10:01:00,1.10335,1.10345,1.1033,1.10335,245600000.0
2007-05-17 10:02:00,1.1033,1.10335,1.1033,1.10335,154900000.0
2007-05-17 10:03:00,1.1033,1.10345,1.1033,1.10335,109500000.0
2007-05-17 10:04:00,1.10335,1.1034,1.10335,1.1034,2400000.0
2007-05-17 10:05:00,1.1034,1.1035,1.10335,1.10335,552099995.0
2007-05-17 10:06:00,1.1034,1.1035,1.1034,1.1035,477400003.0
2007-05-17 10:07:00,1.1036,1.1038,1.1035,1.10375,549100000.0
2007-05-17 10:08:00,1.10375,1.1041,1.1036,1.104,693599998.0
2007-05-17 10:09:00,1.104,1.104,1.104,1.104,87299998.0
2007-05-17 10:10:00,1.104,1.10435,1.1038,1.1043,150500000.0
2007-05-17 10:11:00,1.1043,1.1043,1.1039,1.10395,875900001.0
2007-05-17 10:12:00,1.104,1.104,1.104,1.104,2400000.0
2007-05-17 10:13:00,1.10385,1.10396,1.10384,1.10389,657999999.0
2007-05-17 10:14:00,1.1039,1.1039,1.1038,1.1038,181800000.0
2007-05-17 10:15:00,1.1039,1.1041,1.1038,1.1038,1395400022.0
2007-05-17 10:16:00,1.1038,1.1038,1.1038,1.1038,200000.0
2007-05-17 10:17:00,1.1038,1.1038,1.1038,1.1038,300000.0
2007-05-17 10:19:00,1.1038,1.10385,1.1037,1.1038,57000000.0
2007-05-17 10:20:00,1.1037,1.1038,1.1037,1.1037,30500000.0
2007-05-17 10:21:00,1.1038,1.1039,1.1037,1.10385,67000000.0
2007-05-17 10:22:00,1.1039,1.1039,1.1038,1.1038,145700000.0
2007-05-17 10:23:00,1.10364,1.10385,1.10364,1.10366,767999995.0
2007-05-17 10:24:00,1.1038,1.1039,1.1038,1.1039,176400000.0
2007-05-17 10:25:00,1.1039,1.1039,1.10375,1.10375,112000000.0
2007-05-17 10:26:00,1.10375,1.1038,1.10375,1.1038,64100000.0
2007-05-17 10:27:00,1.1038,1.1038,1.1038,1.1038,28200000.0
2007-05-17 10:28:00,1.10385,1.1039,1.10385,1.1039,22400000.0
2007-05-17 10:29:00,1.1039,1.1039,1.10375,1.1038,99900000.0
2007-05-17 10:30:00,1.1038,1.1038,1.1037,1.1037,13800000.0
2007-05-17 10:31:00,1.1037,1.1038,1.1037,1.1037,59400002.0
2007-05-17 10:32:00,1.1037,1.1037,1.1036,1.1037,174300000.0
2007-05-17 10:33:00,1.1037,1.1037,1.1037,1.1037,9600000.0
2007-05-17 10:34:00,1.10365,1.10365,1.1036,1.1036,44800000.0
2007-05-17 10:35:00,1.1036,1.1036,1.1036,1.1036,77599999.0
2007-05-17 10:36:00,1.1036,1.1037,1.1036,1.1036,172800000.0
2007-05-17 10:37:00,1.1036,1.1036,1.1035,1.1035,174400000.0
2007-05-17 10:38:00,1.1035,1.1035,1.10335,1.10335,55199999.0
2007-05-17 10:39:00,1.10345,1.10355,1.1034,1.10355,72000000.0
2007-05-17 10:40:00,1.10355,1.1036,1.10335,1.1035,263100002.0
2007-05-17 10:41:00,1.1034,1.1035,1.1034,1.10345,216200001.0
2007-05-17 10:42:00,1.1035,1.10445,1.1035,1.1043,424000000.0
2007-05-17 10:43:00,1.1044,1.1044,1.1043,1.1043,107000001.0
2007-05-17 10:44:00,1.1043,1.1043,1.1042,1.1042,103800000.0
2007-05-17 10:45:00,1.1041,1.1041,1.10405,1.10405,34900000.0
2007-05-17 10:46:00,1.1041,1.1041,1.1039,1.104,37200000.0
2007-05-17 10:47:00,1.1039,1.1039,1.1039,1.1039,115199999.0
2007-05-17 10:48:00,1.1039,1.1039,1.10325,1.1034,582000002.0
2007-05-17 10:49:00,1.1035,1.1036,1.10335,1.1036,368600002.0
2007-05-17 10:50:00,1.1036,1.1037,1.1033,1.1034,1027199997.0
2007-05-17 10:51:00,1.1034,1.1036,1.10335,1.1035,454600002.0
2007-05-17 10:52:00,1.1035,1.1035,1.1033,1.10335,400000000.0
2007-05-17 10:53:00,1.10325,1.10325,1.10295,1.1032,514199999.0
2007-05-17 10:54:00,1.1031,1.1032,1.1031,1.1032,129199998.0
2007-05-17 10:55:00,1.1032,1.1032,1.10305,1.10305,57800000.0
2007-05-17 10:56:00,1.1032,1.1033,1.10265,1.1028,457300001.0
2007-05-17 10:57:00,1.1028,1.1029,1.1028,1.1028,322199996.0
2007-05-17 10:58:00,1.1028,1.10295,1.1028,1.1028,129899995.0
2007-05-17 10:59:00,1.1028,1.1029,1.10275,1.1028,324500006.0
2007-05-17 11:00:00,1.10295,1.10295,1.10275,1.10275,337299996.0
2007-05-17 11:01:00,1.10275,1.1028,1.10275,1.10275,155700005.0
2007-05-17 11:02:00,1.1028,1.1028,1.10275,1.1028,46400000.0
2007-05-17 11:03:00,1.1028,1.1028,1.10275,1.1028,56700000.0
2007-05-17 11:04:00,1.1029,1.10295,1.10285,1.10285,208400000.0
2007-05-17 11:05:00,1.10285,1.1029,1.1027,1.1028,268699998.0
2007-05-17 11:06:00,1.10285,1.1029,1.1028,1.1029,142199999.0
2007-05-17 11:07:00,1.10295,1.10305,1.10275,1.103,474899995.0
2007-05-17 11:08:00,1.10305,1.1031,1.10295,1.1031,275599999.0
2007-05-17 11:09:00,1.10305,1.10305,1.1027,1.1028,1005100006.0
2007-05-17 11:10:00,1.1028,1.103,1.1028,1.1029,396199999.0
2007-05-17 11:11:00,1.1029,1.1029,1.1028,1.1028,608100005.0
2007-05-17 11:12:00,1.1028,1.10285,1.1028,1.10285,61600000.0
2007-05-17 11:13:00,1.1029,1.1029,1.1029,1.1029,43500001.0
2007-05-17 11:14:00,1.1029,1.1029,1.1029,1.1029,100500001.0
2007-05-17 11:15:00,1.1029,1.1029,1.1029,1.1029,108400000.0
2007-05-17 11:16:00,1.1029,1.10305,1.10275,1.10275,722100007.0
2007-05-17 11:17:00,1.1029,1.103,1.1028,1.103,365099996.0
2007-05-17 11:18:00,1.103,1.10325,1.103,1.10325,232700000.0
2007-05-17 11:19:00,1.10325,1.1034,1.1031,1.1032,375800001.0
2007-05-17 11:20:00,1.1031,1.1033,1.10305,1.10305,293599999.0
2007-05-17 11:21:00,1.10305,1.10305,1.10305,1.10305,9600000.0
2007-05-17 11:22:00,1.10305,1.10305,1.10305,1.10305,3200000.0
2007-05-17 11:23:00,1.1029,1.10298,1.10282,1.1029,621000003.0
2007-05-17 11:24:00,1.10305,1.10305,1.10305,1.10305,7400000.0
2007-05-17 11:25:00,1.1031,1.1031,1.10305,1.1031,5700000.0
2007-05-17 11:26:00,1.1031,1.1031,1.1031,1.1031,9800000.0
2007-05-17 11:27:00,1.103,1.10335,1.103,1.10315,379300000.0
2007-05-17 11:28:00,1.1032,1.10345,1.1031,1.1031,454299997.0
2007-05-17 11:29:00,1.1031,1.1031,1.1031,1.1031,21900000.0
2007-05-17 11:30:00,1.1031,1.1032,1.1031,1.1032,114200000.0
2007-05-17 11:31:00,1.1032,1.10335,1.1032,1.1032,195100001.0
2007-05-17 11:32:00,1.1032,1.1032,1.1031,1.10315,68599999.0
2007-05-17 11:33:00,1.10325,1.10325,1.10305,1.10305,79100000.0
2007-05-17 11:34:00,1.10305,1.10305,1.103,1.103,78400000.0
2007-05-17 11:35:00,1.103,1.103,1.1029,1.1029,345700002.0
2007-05-17 11:36:00,1.10295,1.103,1.10295,1.10295,203200000.0
2007-05-17 11:37:00,1.10295,1.10295,1.10285,1.10285,82000001.0
2007-05-17 11:38:00,1.10285,1.1029,1.10285,1.1029,10400000.0
2007-05-17 11:39:00,1.1029,1.103,1.10285,1.1029,659899999.0
2007-05-17 11:40:00,1.1029,1.10305,1.1029,1.10305,172799999.0
2007-05-17 11:41:00,1.10305,1.1031,1.10305,1.1031,10100000.0
2007-05-17 11:42:00,1.10265,1.10299,1.1026,1.10299,155700001.0
2007-05-17 11:43:00,1.10297,1.10305,1.10294,1.10302,363400004.0
2007-05-17 11:44:00,1.10308,1.10308,1.10269,1.10303,835700003.0
2007-05-17 11:45:00,1.103,1.10308,1.10298,1.103,838700003.0
2007-05-17 11:46:00,1.1032,1.10325,1.1032,1.1032,81800002.0
2007-05-17 11:47:00,1.10325,1.10325,1.10315,1.1032,91800000.0
2007-05-17 11:48:00,1.10325,1.1033,1.10315,1.10325,80400000.0
2007-05-17 11:49:00,1.1032,1.10325,1.10315,1.10325,99100000.0
2007-05-17 11:50:00,1.10325,1.10325,1.10325,1.10325,6400000.0
2007-05-17 11:51:00,1.10325,1.10325,1.1029,1.1029,409900004.0
2007-05-17 11:52:00,1.1029,1.103,1.10285,1.10285,452500001.0
2007-05-17 11:53:00,1.10285,1.103,1.1027,1.1027,670700002.0
2007-05-17 11:54:00,1.1027,1.1027,1.1026,1.1026,189699999.0
2007-05-17 11:55:00,1.1026,1.1027,1.1026,1.1027,160900000.0
2007-05-17 11:56:00,1.1027,1.1027,1.1026,1.1027,146400000.0
2007-05-17 11:57:00,1.1027,1.1027,1.1026,1.1027,120700000.0
2007-05-17 11:58:00,1.1027,1.1027,1.1026,1.1026,39200001.0
2007-05-17 11:59:00,1.1027,1.1027,1.1023,1.1024,234500000.0
2007-05-17 12:00:00,1.1024,1.1024,1.1023,1.10235,428299996.0
2007-05-17 12:01:00,1.1024,1.1026,1.1024,1.1026,91100000.0
2007-05-17 12:02:00,1.1026,1.1026,1.1026,1.1026,52000000.0
2007-05-17 12:03:00,1.1026,1.1026,1.1025,1.10255,135900000.0
2007-05-17 12:04:00,1.1026,1.1027,1.10255,1.1027,542099992.0
2007-05-17 12:05:00,1.1027,1.1027,1.1026,1.1026,203700000.0
2007-05-17 12:06:00,1.1026,1.1026,1.1026,1.1026,229299999.0
2007-05-17 12:07:00,1.10275,1.1028,1.1027,1.1028,110500000.0
2007-05-17 12:08:00,1.1028,1.10285,1.1028,1.10285,39200000.0
2007-05-17 12:09:00,1.10285,1.1029,1.10285,1.1029,37200000.0
2007-05-17 12:10:00,1.1029,1.1029,1.1028,1.1028,54400000.0
2007-05-17 12:11:00,1.1028,1.1029,1.1028,1.1028,47900000.0
2007-05-17 12:12:00,1.10236,1.10255,1.10236,1.10254,704699998.0
2007-05-17 12:13:00,1.1029,1.1031,1.1029,1.103,249700000.0
2007-05-17 12:14:00,1.103,1.1031,1.103,1.103,56600000.0
2007-05-17 12:15:00,1.103,1.1034,1.103,1.1032,309900001.0
2007-05-17 12:16:00,1.1032,1.1033,1.1032,1.1033,27900000.0
2007-05-17 12:17:00,1.1033,1.1035,1.1033,1.1035,262500000.0
2007-05-17 12:18:00,1.1035,1.1036,1.1034,1.1034,415500000.0
2007-05-17 12:19:00,1.10335,1.1034,1.10335,1.1034,121100002.0
2007-05-17 12:20:00,1.1034,1.1034,1.1032,1.1032,220000002.0
2007-05-17 12:21:00,1.1032,1.1033,1.1032,1.1033,172100001.0
2007-05-17 12:22:00,1.1033,1.1034,1.1033,1.1034,27900000.0
2007-05-17 12:23:00,1.10318,1.10323,1.10287,1.10287,54400000.0
2007-05-17 12:24:00,1.1034,1.1034,1.1033,1.1033,16000000.0
2007-05-17 12:25:00,1.1033,1.1034,1.1033,1.1033,75800000.0
2007-05-17 12:26:00,1.1033,1.1034,1.1033,1.1034,31900000.0
2007-05-17 12:27:00,1.1033,1.1033,1.10315,1.1032,226100001.0
2007-05-17 12:28:00,1.10315,1.1033,1.10315,1.1033,63200000.0
2007-05-17 12:29:00,1.1032,1.1033,1.10315,1.1033,88200000.0
2007-05-17 12:30:00,1.1033,1.1033,1.1032,1.1033,157300000.0
2007-05-17 12:31:00,1.1031,1.1033,1.1031,1.1033,81900001.0
2007-05-17 12:32:00,1.10308,1.10312,1.10279,1.10312,213099998.0
2007-05-17 12:33:00,1.1033,1.1033,1.1032,1.1032,16100000.0
2007-05-17 12:34:00,1.1032,1.1033,1.1032,1.1032,155499999.0
2007-05-17 12:35:00,1.1032,1.1032,1.1032,1.1032,30299999.0
2007-05-17 12:36:00,1.10302,1.10312,1.10302,1.10312,207299999.0
2007-05-17 12:37:00,1.1032,1.1033,1.1032,1.1033,205599996.0
2007-05-17 12:38:00,1.1033,1.1034,1.1033,1.1034,57500000.0
2007-05-17 12:39:00,1.1034,1.1034,1.1033,1.1033,59900003.0
2007-05-17 12:40:00,1.1034,1.1034,1.1033,1.1033,44699999.0
2007-05-17 12:41:00,1.1034,1.1035,1.1034,1.10345,29600000.0
2007-05-17 12:42:00,1.10345,1.1035,1.10325,1.10325,160299998.0
2007-05-17 12:43:00,1.1033,1.1033,1.1033,1.1033,294099997.0
2007-05-17 12:44:00,1.1033,1.1033,1.1033,1.1033,291599996.0
2007-05-17 12:45:00,1.1033,1.1033,1.1033,1.1033,120999997.0
2007-05-17 12:46:00,1.1033,1.1033,1.1033,1.1033,245799999.0
2007-05-17 12:47:00,1.1033,1.10335,1.1033,1.10335,13600000.0
2007-05-17 12:48:00,1.10323,1.10329,1.10311,1.10312,1015599995.0
2007-05-17 12:49:00,1.10335,1.1034,1.1033,1.1034,341699992.0
2007-05-17 12:50:00,1.1034,1.1035,1.1034,1.10345,48800000.0
2007-05-17 12:51:00,1.1035,1.1036,1.10345,1.1036,421899997.0
2007-05-17 12:52:00,1.1036,1.1037,1.1036,1.10365,339999995.0
2007-05-17 12:53:00,1.10365,1.1037,1.10365,1.1037,187099994.0
2007-05-17 12:54:00,1.1037,1.1037,1.10355,1.10355,497900000.0
2007-05-17 12:55:00,1.10355,1.1038,1.10355,1.1038,552300005.0
2007-05-17 12:56:00,1.1038,1.1038,1.10365,1.1037,291699996.0
2007-05-17 12:57:00,1.1037,1.1037,1.1036,1.1036,273499996.0
2007-05-17 12:58:00,1.1036,1.1037,1.10345,1.1036,764799991.0
2007-05-17 12:59:00,1.1036,1.1037,1.1026,1.1026,268199998.0
2007-05-17 13:00:00,1.10312,1.10318,1.1005,1.1011,999860000.0
2007-05-17 13:01:00,1.1011,1.1011,1.0997,1.10025,1031099996.0
2007-05-17 13:02:00,1.10025,1.1004,1.0998,1.1,956400001.0
2007-05-17 13:03:00,1.10005,1.10025,1.0998,1.09995,509199999.0
2007-05-17 13:04:00,1.09995,1.1004,1.09975,1.09985,651900000.0
2007-05-17 13:05:00,1.09985,1.1002,1.09985,1.1001,530299996.0
2007-05-17 13:06:00,1.1001,1.10025,1.1,1.1,318800000.0
2007-05-17 13:07:00,1.10005,1.1002,1.0999,1.1,579999997.0
2007-05-17 13:08:00,1.1,1.10005,1.09975,1.0998,570300001.0
2007-05-17 13:09:00,1.09975,1.10005,1.09975,1.0999,286100000.0
2007-05-17 13:10:00,1.09985,1.10015,1.0998,1.10015,734000001.0
2007-05-17 13:11:00,1.1001,1.1004,1.10005,1.10035,625000003.0
2007-05-17 13:12:00,1.1003,1.1004,1.1002,1.1004,339699997.0
2007-05-17 13:13:00,1.1004,1.1004,1.1002,1.1003,304900001.0
2007-05-17 13:14:00,1.1003,1.1006,1.10025,1.1006,201399998.0
2007-05-17 13:15:00,1.1006,1.10065,1.1005,1.10055,507299999.0
2007-05-17 13:16:00,1.10055,1.10095,1.10055,1.10085,483099999.0
2007-05-17 13:17:00,1.10085,1.10095,1.10055,1.10055,1260400006.0
2007-05-17 13:18:00,1.1006,1.1008,1.10055,1.1008,629000000.0
2007-05-17 13:19:00,1.1008,1.1008,1.10055,1.1006,822699998.0
2007-05-17 13:20:00,1.1006,1.1006,1.10055,1.10055,744799988.0
2007-05-17 13:21:00,1.10055,1.1006,1.10035,1.1006,238900001.0
2007-05-17 13:22:00,1.1005,1.1005,1.1005,1.1005,108000000.0
2007-05-17 13:23:00,1.1005,1.10055,1.1005,1.10055,101800000.0
2007-05-17 13:24:00,1.10055,1.10055,1.1001,1.1002,949099996.0
2007-05-17 13:25:00,1.1002,1.1002,1.09965,1.0997,938199995.0
2007-05-17 13:26:00,1.09965,1.09975,1.09955,1.09975,1357599985.0
2007-05-17 13:27:00,1.09975,1.09975,1.0991,1.0992,2098399995.0
2007-05-17 13:28:00,1.0992,1.09925,1.09895,1.0992,1086299997.0
2007-05-17 13:29:00,1.0992,1.09935,1.09915,1.09925,888100000.0
2007-05-17 13:30:00,1.09925,1.0994,1.0992,1.0993,296400000.0
2007-05-17 13:31:00,1.0993,1.0994,1.099,1.0993,946400002.0
2007-05-17 13:32:00,1.09935,1.0994,1.0993,1.0994,946400002.0
2007-05-17 13:33:00,1.0994,1.0994,1.09935,1.09935,9600000.0
2007-05-17 13:34:00,1.0994,1.0995,1.0994,1.0995,62400000.0
2007-05-17 13:35:00,1.0995,1.0997,1.0994,1.0995,683499989.0
2007-05-17 13:36:00,1.0995,1.0995,1.0993,1.09945,158500000.0
2007-05-17 13:37:00,1.09945,1.09945,1.0994,1.09945,62199998.0
2007-05-17 13:38:00,1.09945,1.09945,1.09945,1.09945,4000000.0
2007-05-17 13:39:00,1.09945,1.09955,1.09945,1.0995,396000000.0
2007-05-17 13:40:00,1.0995,1.09955,1.0995,1.0995,385100005.0
2007-05-17 13:41:00,1.09955,1.09965,1.09945,1.09955,610200018.0
2007-05-17 13:42:00,1.09955,1.09955,1.0995,1.0995,719500007.0
2007-05-17 13:43:00,1.0995,1.09955,1.09945,1.09955,413999999.0
2007-05-17 13:44:00,1.09955,1.0996,1.0994,1.09955,236700002.0
2007-05-17 13:45:00,1.09955,1.0997,1.09955,1.0997,259399998.0
2007-05-17 13:46:00,1.0997,1.0997,1.0997,1.0997,198100001.0
2007-05-17 13:47:00,1.0997,1.0998,1.0997,1.09975,368800002.0
2007-05-17 13:48:00,1.0997,1.09975,1.0997,1.0997,121100004.0
2007-05-17 13:49:00,1.0997,1.0998,1.09965,1.09975,587600011.0
2007-05-17 13:50:00,1.0998,1.09985,1.0997,1.0998,622899990.0
2007-05-17 13:51:00,1.09975,1.09975,1.0997,1.0997,522699996.0
2007-05-17 13:52:00,1.09937,1.09952,1.09921,1.09934,608200001.0
2007-05-17 13:53:00,1.09947,1.09962,1.09945,1.09962,676200002.0
2007-05-17 13:54:00,1.09947,1.09952,1.0994,1.09952,485200003.0
2007-05-17 13:55:00,1.09955,1.09955,1.0994,1.09955,824499999.0
2007-05-17 13:56:00,1.09955,1.0996,1.09955,1.0996,52800000.0
2007-05-17 13:57:00,1.0996,1.09965,1.09955,1.09965,495999995.0
2007-05-17 13:58:00,1.09965,1.0997,1.09965,1.09965,92800000.0
2007-05-17 13:59:00,1.0997,1.0997,1.0997,1.0997,16800000.0
2007-05-17 14:00:00,1.09947,1.09958,1.09929,1.09947,509899997.0
2007-05-17 14:01:00,1.0997,1.0997,1.0993,1.0993,428100000.0
2007-05-17 14:02:00,1.0993,1.09935,1.0992,1.0993,372500003.0
2007-05-17 14:03:00,1.0993,1.0993,1.099,1.0992,1024600000.0
2007-05-17 14:04:00,1.09925,1.09925,1.0992,1.0992,613700003.0
2007-05-17 14:05:00,1.0992,1.0992,1.09915,1.0992,470399994.0
2007-05-17 14:06:00,1.0992,1.0992,1.0991,1.0991,473200001.0
2007-05-17 14:07:00,1.0991,1.0992,1.09905,1.0992,524200003.0
2007-05-17 14:08:00,1.0992,1.09965,1.0992,1.09955,848099996.0
2007-05-17 14:09:00,1.09955,1.09955,1.09935,1.0994,1005399974.0
2007-05-17 14:10:00,1.0994,1.0994,1.09935,1.09935,38400000.0
2007-05-17 14:11:00,1.09913,1.09923,1.099,1.09921,329599996.0
2007-05-17 14:12:00,1.09935,1.0994,1.0993,1.0994,807200020.0
2007-05-17 14:13:00,1.0994,1.09945,1.0994,1.09945,93100000.0
2007-05-17 14:14:00,1.09945,1.09945,1.09935,1.0994,403390455.0
2007-05-17 14:15:00,1.0994,1.0997,1.0994,1.09965,700700000.0
2007-05-17 14:16:00,1.09965,1.0999,1.09965,1.09975,636300002.0
2007-05-17 14:17:00,1.09975,1.0998,1.0997,1.0997,100900000.0
2007-05-17 14:18:00,1.0997,1.09975,1.0997,1.09975,665700004.0
2007-05-17 14:19:00,1.09975,1.10015,1.09975,1.09995,467899996.0
2007-05-17 14:20:00,1.09995,1.1,1.09985,1.09985,290599994.0
2007-05-17 14:21:00,1.0999,1.1,1.09985,1.09985,796999994.0
2007-05-17 14:22:00,1.09985,1.09995,1.0998,1.0998,638699998.0
2007-05-17 14:23:00,1.0998,1.1004,1.0998,1.1003,475600002.0
2007-05-17 14:24:00,1.1003,1.10065,1.1003,1.10045,1076699997.0
2007-05-17 14:25:00,1.1004,1.1006,1.10035,1.10055,718699999.0
2007-05-17 14:26:00,1.10055,1.10055,1.1,1.10015,1034800003.0
2007-05-17 14:27:00,1.10015,1.10015,1.1001,1.1001,385000000.0
2007-05-17 14:28:00,1.1001,1.10015,1.0999,1.1,800332432.0
2007-05-17 14:29:00,1.1,1.1,1.0998,1.0999,966400004.0
2007-05-17 14:30:00,1.0999,1.1001,1.09975,1.09995,1655400001.0
2007-05-17 14:31:00,1.09995,1.10075,1.09995,1.10075,892200003.0
2007-05-17 14:32:00,1.10075,1.1012,1.1007,1.10095,871999995.0
2007-05-17 14:33:00,1.10095,1.10145,1.10085,1.1013,982399997.0
2007-05-17 14:34:00,1.10125,1.1014,1.1008,1.1009,1848800001.0
2007-05-17 14:35:00,1.1009,1.10095,1.10065,1.1009,970299996.0
2007-05-17 14:36:00,1.10085,1.1009,1.1006,1.1006,587000003.0
2007-05-17 14:37:00,1.1006,1.10085,1.10055,1.10065,788500007.0
2007-05-17 14:38:00,1.1006,1.10095,1.1006,1.10095,1175300001.0
2007-05-17 14:39:00,1.10095,1.10105,1.10085,1.101,1057400000.0
2007-05-17 14:40:00,1.1009,1.1009,1.10065,1.10075,828399998.0
2007-05-17 14:41:00,1.10075,1.10085,1.10055,1.1007,1428400002.0
2007-05-17 14:42:00,1.10075,1.10075,1.1006,1.1006,557500001.0
2007-05-17 14:43:00,1.1006,1.1007,1.1005,1.1006,481600012.0
2007-05-17 14:44:00,1.1005,1.10085,1.1005,1.1007,369799999.0
2007-05-17 14:45:00,1.1007,1.1007,1.1006,1.10065,639400005.0
2007-05-17 14:46:00,1.10065,1.10085,1.1006,1.10075,1206999995.0
2007-05-17 14:47:00,1.10075,1.10135,1.10075,1.1012,1730299999.0
2007-05-17 14:48:00,1.10125,1.10145,1.10115,1.10115,1100799998.0
2007-05-17 14:49:00,1.10115,1.1012,1.10105,1.1012,739699999.0
2007-05-17 14:50:00,1.1012,1.10125,1.1011,1.1012,391789227.0
2007-05-17 14:51:00,1.1011,1.1013,1.1011,1.1013,214610878.0
2007-05-17 14:52:00,1.1013,1.1013,1.101,1.101,243691897.0
2007-05-17 14:53:00,1.101,1.101,1.10085,1.101,250600000.0
2007-05-17 14:54:00,1.101,1.10115,1.1009,1.1009,1049400000.0
2007-05-17 14:55:00,1.10095,1.1011,1.1008,1.1008,1001299995.0
2007-05-17 14:56:00,1.1008,1.10095,1.10065,1.10075,635500001.0
2007-05-17 14:57:00,1.1008,1.10085,1.1006,1.10065,136900000.0
2007-05-17 14:58:00,1.1006,1.10065,1.10055,1.1006,118500000.0
2007-05-17 14:59:00,1.1006,1.1006,1.1005,1.1006,604699997.0
2007-05-17 15:00:00,1.1006,1.10075,1.10055,1.1006,1304899998.0
2007-05-17 15:01:00,1.1006,1.10065,1.1006,1.1006,714400001.0
2007-05-17 15:02:00,1.10065,1.10065,1.1006,1.10065,472799999.0
2007-05-17 15:03:00,1.10065,1.10065,1.1006,1.1006,265399999.0
2007-05-17 15:04:00,1.1006,1.10065,1.1006,1.1006,204400001.0
2007-05-17 15:05:00,1.1006,1.10065,1.10055,1.10065,726199994.0
2007-05-17 15:06:00,1.10065,1.10075,1.10045,1.10045,574165896.0
2007-05-17 15:07:00,1.1004,1.10045,1.10005,1.10025,871799997.0
2007-05-17 15:08:00,1.10025,1.1004,1.10005,1.10035,356899998.0
2007-05-17 15:09:00,1.10035,1.1004,1.1002,1.1003,500199997.0
2007-05-17 15:10:00,1.1003,1.10045,1.1003,1.1004,1260699992.0
2007-05-17 15:11:00,1.1004,1.10045,1.10025,1.10025,877600001.0
2007-05-17 15:12:00,1.1003,1.10035,1.10025,1.1003,889100007.0
2007-05-17 15:13:00,1.1003,1.10065,1.10025,1.10065,580100002.0
2007-05-17 15:14:00,1.1006,1.1007,1.10045,1.1007,646700003.0
2007-05-17 15:15:00,1.1007,1.1007,1.1004,1.1004,846500008.0
2007-05-17 15:16:00,1.1004,1.10045,1.1003,1.1004,84700000.0
2007-05-17 15:17:00,1.1004,1.1004,1.10025,1.10035,187700000.0
2007-05-17 15:18:00,1.10035,1.1005,1.1003,1.10035,366299996.0
2007-05-17 15:19:00,1.1004,1.1005,1.1004,1.1005,1309199985.0
2007-05-17 15:20:00,1.1005,1.1006,1.10045,1.1005,177499998.0
2007-05-17 15:21:00,1.10045,1.1006,1.10045,1.1006,966700016.0
2007-05-17 15:22:00,1.1006,1.10075,1.10055,1.10065,495300005.0
2007-05-17 15:23:00,1.10065,1.10065,1.10055,1.10055,483000000.0
2007-05-17 15:24:00,1.10055,1.10065,1.10055,1.10055,206700001.0
2007-05-17 15:25:00,1.10055,1.10065,1.10045,1.1006,625099996.0
2007-05-17 15:26:00,1.1006,1.10065,1.1004,1.10045,612300003.0
2007-05-17 15:27:00,1.1005,1.10055,1.1004,1.10045,1057800009.0
2007-05-17 15:28:00,1.1004,1.1005,1.10025,1.1004,547100000.0
2007-05-17 15:29:00,1.1004,1.1004,1.10025,1.10025,239199998.0
2007-05-17 15:30:00,1.1003,1.10035,1.10025,1.1003,976499992.0
2007-05-17 15:31:00,1.1003,1.1005,1.10025,1.1004,652099992.0
2007-05-17 15:32:00,1.1004,1.1005,1.1003,1.1004,213500000.0
2007-05-17 15:33:00,1.1004,1.1004,1.1004,1.1004,4800000.0
2007-05-17 15:34:00,1.1004,1.1004,1.1003,1.10035,170100000.0
2007-05-17 15:35:00,1.1004,1.1004,1.10035,1.10035,41600000.0
2007-05-17 15:36:00,1.1004,1.1004,1.10035,1.1004,444399995.0
2007-05-17 15:37:00,1.1004,1.1004,1.1004,1.1004,254199997.0
2007-05-17 15:38:00,1.1004,1.1004,1.1002,1.10025,1083900008.0
2007-05-17 15:39:00,1.10025,1.10055,1.10025,1.10045,768699999.0
2007-05-17 15:40:00,1.10045,1.1005,1.1003,1.1003,464200006.0
2007-05-17 15:41:00,1.1003,1.1004,1.1003,1.1004,139500002.0
2007-05-17 15:42:00,1.1004,1.1004,1.1003,1.1003,313299997.0
2007-05-17 15:43:00,1.1003,1.1003,1.1003,1.1003,187299998.0
2007-05-17 15:44:00,1.1003,1.1003,1.1,1.1,936799997.0
2007-05-17 15:45:00,1.1,1.10005,1.0999,1.1,441600001.0
2007-05-17 15:46:00,1.1,1.1,1.09985,1.1,98300000.0
2007-05-17 15:47:00,1.0999,1.0999,1.0997,1.09985,409000001.0
2007-05-17 15:48:00,1.09985,1.10005,1.09985,1.1,618400002.0
2007-05-17 15:49:00,1.1,1.1,1.09985,1.0999,469099999.0
2007-05-17 15:50:00,1.0999,1.09995,1.09985,1.0999,424600000.0
2007-05-17 15:51:00,1.0999,1.09995,1.0998,1.0998,1483599988.0
2007-05-17 15:52:00,1.0998,1.1,1.0997,1.0999,437899995.0
2007-05-17 15:53:00,1.0999,1.0999,1.0999,1.0999,252300000.0
2007-05-17 15:54:00,1.0999,1.10005,1.0999,1.1,331800001.0
2007-05-17 15:55:00,1.1,1.1001,1.09995,1.1001,319100003.0
2007-05-17 15:56:00,1.1001,1.1001,1.1,1.1,221400002.0
2007-05-17 15:57:00,1.1001,1.10015,1.09995,1.1001,446400000.0
2007-05-17 15:58:00,1.1001,1.10015,1.09995,1.10005,174699997.0
2007-05-17 15:59:00,1.10005,1.1003,1.1,1.1003,1167200007.0
2007-05-17 16:00:00,1.1002,1.1006,1.1002,1.10055,1139099998.0
2007-05-17 16:01:00,1.10055,1.1012,1.10055,1.1012,1293299986.0
2007-05-17 16:02:00,1.1012,1.1014,1.10105,1.10105,931700007.0
2007-05-17 16:03:00,1.10105,1.10105,1.10075,1.10085,831599996.0
2007-05-17 16:04:00,1.1009,1.1009,1.1007,1.1007,546299994.0
2007-05-17 16:05:00,1.10075,1.1008,1.1007,1.1008,320800001.0
2007-05-17 16:06:00,1.10075,1.1014,1.10075,1.1013,1009100000.0
2007-05-17 16:07:00,1.1012,1.1013,1.10095,1.1011,456999998.0
2007-05-17 16:08:00,1.1011,1.1012,1.10105,1.1011,1006900022.0
2007-05-17 16:09:00,1.1011,1.1012,1.1011,1.10115,492100003.0
2007-05-17 16:10:00,1.10115,1.1017,1.10105,1.1013,1818099991.0
2007-05-17 16:11:00,1.1013,1.1014,1.10095,1.10095,1773499996.0
2007-05-17 16:12:00,1.1007,1.1011,1.1007,1.1008,1363399989.0
2007-05-17 16:13:00,1.10095,1.1011,1.1008,1.101,1363399989.0
2007-05-17 16:14:00,1.101,1.101,1.1006,1.1006,1466100005.0
2007-05-17 16:15:00,1.1006,1.10065,1.10025,1.1006,1084500004.0
2007-05-17 16:16:00,1.1006,1.1006,1.10035,1.1004,842700003.0
2007-05-17 16:17:00,1.1004,1.10055,1.10035,1.10035,870899998.0
2007-05-17 16:18:00,1.10035,1.1005,1.10025,1.1004,1471099999.0
2007-05-17 16:19:00,1.1004,1.10055,1.10025,1.1005,1089300001.0
2007-05-17 16:20:00,1.10055,1.10055,1.1003,1.1003,1119700005.0
2007-05-17 16:21:00,1.1003,1.10035,1.10005,1.10015,1211399998.0
2007-05-17 16:22:00,1.10015,1.1003,1.1001,1.1003,340300001.0
2007-05-17 16:23:00,1.1003,1.1003,1.10005,1.1001,555100006.0
2007-05-17 16:24:00,1.1001,1.1001,1.0995,1.0995,444500001.0
2007-05-17 16:25:00,1.0995,1.09975,1.09935,1.09975,1465900008.0
2007-05-17 16:26:00,1.0997,1.09975,1.0997,1.09975,1518200002.0
2007-05-17 16:27:00,1.0997,1.09975,1.09965,1.0997,1333400010.0
2007-05-17 16:28:00,1.0997,1.0999,1.09965,1.0998,1418100007.0
2007-05-17 16:29:00,1.09985,1.09985,1.09965,1.09975,1005399999.0
2007-05-17 16:30:00,1.09965,1.0997,1.09935,1.09955,1182499998.0
2007-05-17 16:31:00,1.09955,1.09965,1.0994,1.09945,1489900007.0
2007-05-17 16:32:00,1.0995,1.09955,1.09935,1.0994,673600002.0
2007-05-17 16:33:00,1.0994,1.0995,1.0994,1.09945,339000001.0
2007-05-17 16:34:00,1.0995,1.09955,1.0994,1.0995,200000001.0
2007-05-17 16:35:00,1.09955,1.09955,1.0992,1.0992,934100004.0
2007-05-17 16:36:00,1.0991,1.0992,1.0991,1.09915,1362900008.0
2007-05-17 16:37:00,1.0991,1.0991,1.0985,1.09885,1230099996.0
2007-05-17 16:38:00,1.09885,1.099,1.0985,1.0985,2138399991.0
2007-05-17 16:39:00,1.0985,1.09885,1.0985,1.09885,1005899999.0
2007-05-17 16:40:00,1.09885,1.099,1.09875,1.0988,1001099989.0
2007-05-17 16:41:00,1.09885,1.09895,1.09875,1.0988,911400005.0
2007-05-17 16:42:00,1.0988,1.09885,1.09875,1.09875,287000000.0
2007-05-17 16:43:00,1.0988,1.09885,1.0986,1.0986,329899998.0
2007-05-17 16:44:00,1.0986,1.09865,1.0982,1.0983,940200003.0
2007-05-17 16:45:00,1.0983,1.0984,1.0982,1.09835,711799996.0
2007-05-17 16:46:00,1.0984,1.0984,1.09815,1.0982,527268750.0
2007-05-17 16:47:00,1.09825,1.09825,1.09765,1.09795,1799999996.0
2007-05-17 16:48:00,1.09795,1.0981,1.09785,1.09805,1080199993.0
2007-05-17 16:49:00,1.09805,1.0981,1.0979,1.09795,1035199997.0
2007-05-17 16:50:00,1.09795,1.09815,1.0979,1.09795,1310799995.0
2007-05-17 16:51:00,1.098,1.09815,1.098,1.09805,386899998.0
2007-05-17 16:52:00,1.09805,1.0982,1.098,1.0981,284400001.0
2007-05-17 16:53:00,1.0981,1.0983,1.09805,1.0982,2134300010.0
2007-05-17 16:54:00,1.09825,1.09835,1.0982,1.0983,456400006.0
2007-05-17 16:55:00,1.0983,1.0983,1.09825,1.09825,19900000.0
2007-05-17 16:56:00,1.098,1.09823,1.09797,1.09801,1121699995.0
2007-05-17 16:57:00,1.0981,1.0981,1.0981,1.0981,2089399995.0
2007-05-17 16:58:00,1.09785,1.09817,1.09785,1.09793,2089399995.0
2007-05-17 16:59:00,1.09784,1.098,1.09728,1.09735,1226999992.0
2007-05-17 17:00:00,1.0974,1.09778,1.09726,1.09763,973300001.0
2007-05-17 17:01:00,1.09768,1.09771,1.09744,1.09754,475199996.0
2007-05-17 17:02:00,1.09763,1.09772,1.09732,1.09772,290299996.0
2007-05-17 17:03:00,1.09753,1.09762,1.09721,1.09735,147999998.0
2007-05-17 17:04:00,1.09747,1.09754,1.09707,1.09722,97499998.0
2007-05-17 17:05:00,1.0973,1.09738,1.09669,1.09683,197599998.0
2007-05-17 17:06:00,1.09699,1.09739,1.09685,1.09698,72499998.0
2007-05-17 17:07:00,1.097,1.09744,1.09688,1.09735,140300000.0
2007-05-17 17:08:00,1.09727,1.09739,1.09704,1.09738,403699996.0
2007-05-17 17:09:00,1.09725,1.09764,1.0972,1.09755,369199997.0
2007-05-17 17:10:00,1.0975,1.0975,1.0973,1.09733,84700000.0
2007-05-17 17:11:00,1.09753,1.09764,1.0973,1.09737,64000000.0
2007-05-17 17:12:00,1.0975,1.0975,1.09729,1.09742,49400000.0
2007-05-17 17:13:00,1.0975,1.09765,1.0974,1.09765,133300001.0
2007-05-17 17:14:00,1.09765,1.09765,1.09765,1.09765,23000000.0
2007-05-17 17:15:00,1.09765,1.09765,1.09765,1.09765,17000000.0
2007-05-17 17:16:00,1.09765,1.0977,1.09765,1.0977,106900000.0
2007-05-17 17:17:00,1.0977,1.0977,1.0977,1.0977,381699999.0
2007-05-17 17:18:00,1.0977,1.0978,1.0976,1.0977,745300000.0
2007-05-17 17:19:00,1.0977,1.0981,1.0976,1.098,1756700013.0
2007-05-17 17:20:00,1.098,1.0981,1.0978,1.0978,1153300005.0
2007-05-17 17:21:00,1.0976,1.098,1.0976,1.0979,1512599987.0
2007-05-17 17:22:00,1.0979,1.0979,1.0977,1.0977,759599988.0
2007-05-17 17:23:00,1.0977,1.0977,1.0977,1.0977,474899996.0
2007-05-17 17:24:00,1.0977,1.0977,1.0976,1.0976,96600001.0
2007-05-17 17:25:00,1.0976,1.0978,1.0976,1.0978,681299991.0
2007-05-17 17:26:00,1.0978,1.0978,1.0977,1.0978,425899999.0
2007-05-17 17:27:00,1.0978,1.0979,1.0977,1.0978,1172199995.0
2007-05-17 17:28:00,1.0978,1.0979,1.09765,1.09765,225400000.0
2007-05-17 17:29:00,1.0977,1.0978,1.09765,1.0977,501599996.0
2007-05-17 17:30:00,1.0977,1.0978,1.0977,1.0978,130600000.0
2007-05-17 17:31:00,1.0978,1.0979,1.0978,1.0979,97000000.0
2007-05-17 17:32:00,1.0979,1.0982,1.0979,1.0981,249000000.0
2007-05-17 17:33:00,1.0981,1.0985,1.0981,1.0984,619299998.0
2007-05-17 17:34:00,1.0984,1.0984,1.09825,1.09825,72700000.0
2007-05-17 17:35:00,1.0983,1.0984,1.09825,1.0983,316200000.0
2007-05-17 17:36:00,1.0983,1.0983,1.0982,1.0983,378099997.0
2007-05-17 17:37:00,1.0983,1.0983,1.0981,1.0982,660499990.0
2007-05-17 17:38:00,1.0982,1.0982,1.0982,1.0982,76000000.0
2007-05-17 17:39:00,1.0982,1.09825,1.09815,1.09815,160000000.0
2007-05-17 17:40:00,1.09815,1.09835,1.09795,1.0983,1071900004.0
2007-05-17 17:41:00,1.0983,1.09845,1.09815,1.09835,1638800003.0
2007-05-17 17:42:00,1.0984,1.0984,1.09835,1.0984,29600000.0
2007-05-17 17:43:00,1.0984,1.0984,1.09835,1.09835,27700000.0
2007-05-17 17:44:00,1.09835,1.0984,1.09835,1.0984,101400000.0
2007-05-17 17:45:00,1.0984,1.09845,1.09835,1.09845,550799994.0
2007-05-17 17:46:00,1.09845,1.09845,1.0983,1.0983,617799998.0
2007-05-17 17:47:00,1.0983,1.0983,1.0981,1.0981,387199996.0
2007-05-17 17:48:00,1.0981,1.0981,1.09795,1.09795,711799993.0
2007-05-17 17:49:00,1.098,1.098,1.0978,1.0979,1154499992.0
2007-05-17 17:50:00,1.0979,1.09805,1.0979,1.098,918199998.0
2007-05-17 17:51:00,1.09795,1.09805,1.09795,1.098,1124499988.0
2007-05-17 17:52:00,1.098,1.098,1.098,1.098,249799997.0
2007-05-17 17:53:00,1.09795,1.0981,1.09795,1.0981,694399998.0
2007-05-17 17:54:00,1.0981,1.09815,1.09805,1.09815,617100003.0
2007-05-17 17:55:00,1.09815,1.0982,1.09805,1.09815,183600001.0
2007-05-17 17:56:00,1.09785,1.09805,1.09779,1.09792,97600000.0
2007-05-17 17:57:00,1.0982,1.0982,1.09795,1.09795,273500002.0
2007-05-17 17:58:00,1.098,1.0982,1.09765,1.09775,598800006.0
2007-05-17 17:59:00,1.0978,1.0978,1.0974,1.0975,1352600004.0
2007-05-17 18:00:00,1.0975,1.0978,1.0974,1.0977,535900002.0
2007-05-17 18:01:00,1.0976,1.0978,1.0976,1.0978,1303600006.0
2007-05-17 18:02:00,1.0978,1.0979,1.0978,1.0978,877099995.0
2007-05-17 18:03:00,1.0978,1.09815,1.0978,1.09815,1789400000.0
2007-05-17 18:04:00,1.09805,1.0981,1.0978,1.0978,273099999.0
2007-05-17 18:05:00,1.0978,1.0978,1.09765,1.09765,246200000.0
2007-05-17 18:06:00,1.09765,1.09765,1.09735,1.0975,796500000.0
2007-05-17 18:07:00,1.0975,1.09765,1.0975,1.0976,312099999.0
2007-05-17 18:08:00,1.0976,1.09765,1.09755,1.09765,176600000.0
2007-05-17 18:09:00,1.0976,1.09765,1.0975,1.0976,94299997.0
2007-05-17 18:10:00,1.09765,1.09765,1.09745,1.09755,44000000.0
2007-05-17 18:11:00,1.09755,1.09755,1.0974,1.0975,426699997.0
2007-05-17 18:12:00,1.0975,1.0975,1.09735,1.0974,556100002.0
2007-05-17 18:13:00,1.09745,1.0976,1.09745,1.09755,148900000.0
2007-05-17 18:14:00,1.09755,1.0977,1.09755,1.0976,95800001.0
2007-05-17 18:15:00,1.0976,1.0977,1.09755,1.0977,86500000.0
2007-05-17 18:16:00,1.0977,1.0977,1.0976,1.09765,104400002.0
2007-05-17 18:17:00,1.0977,1.09775,1.0977,1.09775,18400000.0
2007-05-17 18:18:00,1.09775,1.09775,1.09755,1.0976,217000001.0
2007-05-17 18:19:00,1.0976,1.0976,1.0976,1.0976,400399997.0
2007-05-17 18:20:00,1.0976,1.09775,1.0976,1.09765,135800000.0
2007-05-17 18:21:00,1.09765,1.0977,1.09765,1.0977,120500001.0
2007-05-17 18:22:00,1.0977,1.0977,1.0977,1.0977,3200000.0
2007-05-17 18:23:00,1.0977,1.0977,1.09765,1.09765,8800000.0
2007-05-17 18:24:00,1.0977,1.0977,1.0976,1.0976,131699997.0
2007-05-17 18:25:00,1.0976,1.0976,1.09745,1.09745,87200000.0
2007-05-17 18:26:00,1.09745,1.0977,1.0974,1.09765,785499995.0
2007-05-17 18:27:00,1.09765,1.0978,1.0976,1.0978,140700000.0
2007-05-17 18:28:00,1.0978,1.0979,1.0978,1.0979,55199999.0
2007-05-17 18:29:00,1.0979,1.09865,1.0979,1.09845,731599996.0
2007-05-17 18:30:00,1.0985,1.0985,1.09805,1.09805,271100000.0
2007-05-17 18:31:00,1.09805,1.09825,1.09805,1.09825,603000002.0
2007-05-17 18:32:00,1.09825,1.0983,1.0982,1.0982,98280000.0
2007-05-17 18:33:00,1.0982,1.0982,1.09815,1.09815,6480000.0
2007-05-17 18:34:00,1.09815,1.0982,1.09805,1.09805,32420000.0
2007-05-17 18:35:00,1.09805,1.09805,1.098,1.098,102600000.0
2007-05-17 18:36:00,1.098,1.098,1.09795,1.09795,19200000.0
2007-05-17 18:37:00,1.09795,1.09795,1.0979,1.0979,93600000.0
2007-05-17 18:38:00,1.0979,1.0979,1.09785,1.09785,13000000.0
2007-05-17 18:39:00,1.0979,1.09795,1.0976,1.0977,452999999.0
2007-05-17 18:40:00,1.0977,1.09775,1.09765,1.09775,55500000.0
2007-05-17 18:41:00,1.09775,1.0978,1.0977,1.0977,23200000.0
2007-05-17 18:42:00,1.0978,1.0979,1.09775,1.0979,79800000.0
2007-05-17 18:43:00,1.0979,1.0981,1.0979,1.098,112400000.0
2007-05-17 18:44:00,1.09795,1.098,1.09795,1.09795,67400000.0
2007-05-17 18:45:00,1.09778,1.09778,1.09762,1.09766,469200004.0
2007-05-17 18:46:00,1.09775,1.09783,1.09773,1.0978,241099999.0
2007-05-17 18:47:00,1.098,1.09805,1.0979,1.098,181200000.0
2007-05-17 18:48:00,1.098,1.098,1.09785,1.09785,80400000.0
2007-05-17 18:49:00,1.09768,1.09772,1.09752,1.09769,63200000.0
2007-05-17 18:50:00,1.0979,1.0979,1.09785,1.09785,22200000.0
2007-05-17 18:51:00,1.0979,1.0979,1.0977,1.0977,135200000.0
2007-05-17 18:52:00,1.09775,1.09775,1.09775,1.09775,10400000.0
2007-05-17 18:53:00,1.09742,1.09765,1.09739,1.0976,140500000.0
2007-05-17 18:54:00,1.09775,1.0978,1.09775,1.0978,3800000.0
2007-05-17 18:55:00,1.0978,1.0978,1.0977,1.0978,18700000.0
2007-05-17 18:56:00,1.0978,1.0978,1.0976,1.0976,86900000.0
2007-05-17 18:57:00,1.0976,1.0976,1.09755,1.09755,18500000.0
2007-05-17 18:58:00,1.09727,1.09749,1.09716,1.09732,131100000.0
2007-05-17 18:59:00,1.0976,1.0976,1.0976,1.0976,18400000.0
2007-05-17 19:00:00,1.0976,1.0977,1.09755,1.09755,96900000.0
2007-05-17 19:01:00,1.09755,1.09765,1.0975,1.09755,195800001.0
2007-05-17 19:02:00,1.09755,1.09755,1.0975,1.09755,44799999.0
2007-05-17 19:03:00,1.09755,1.09755,1.09745,1.0975,140000000.0
2007-05-17 19:04:00,1.0975,1.09755,1.0973,1.09735,178199999.0
2007-05-17 19:05:00,1.09735,1.09735,1.09725,1.09725,83200000.0
2007-05-17 19:06:00,1.09725,1.09735,1.09715,1.09735,132999999.0
2007-05-17 19:07:00,1.09745,1.09745,1.09735,1.09745,134200001.0
2007-05-17 19:08:00,1.09745,1.09745,1.09735,1.0974,120300000.0
2007-05-17 19:09:00,1.0974,1.09765,1.0974,1.09755,217100004.0
2007-05-17 19:10:00,1.09755,1.09765,1.09755,1.09755,116699999.0
2007-05-17 19:11:00,1.09755,1.09765,1.0975,1.09755,209099999.0
2007-05-17 19:12:00,1.0976,1.09765,1.0975,1.0975,107800000.0
2007-05-17 19:13:00,1.09765,1.09765,1.0976,1.09765,16000000.0
2007-05-17 19:14:00,1.0977,1.0978,1.09765,1.09775,65600000.0
2007-05-17 19:15:00,1.0978,1.0978,1.0978,1.0978,42200000.0
2007-05-17 19:16:00,1.0978,1.0979,1.0978,1.0979,43900000.0
2007-05-17 19:17:00,1.0979,1.09805,1.09775,1.0978,440199998.0
2007-05-17 19:18:00,1.09785,1.09785,1.09775,1.0978,176300000.0
2007-05-17 19:19:00,1.09775,1.09785,1.09775,1.09785,28900000.0
2007-05-17 19:20:00,1.09785,1.09795,1.09775,1.0979,365400000.0
2007-05-17 19:21:00,1.0979,1.0979,1.09775,1.09775,110500000.0
2007-05-17 19:22:00,1.0979,1.0979,1.0979,1.0979,47200000.0
2007-05-17 19:23:00,1.0979,1.0979,1.0979,1.0979,44000000.0
2007-05-17 19:24:00,1.0979,1.0979,1.09785,1.0979,46400000.0
2007-05-17 19:25:00,1.0976,1.09762,1.09757,1.09757,33600000.0
2007-05-17 19:26:00,1.0979,1.0979,1.0979,1.0979,24000000.0
2007-05-17 19:27:00,1.0979,1.0979,1.09785,1.0979,22400000.0
2007-05-17 19:28:00,1.0979,1.0979,1.0979,1.0979,6500000.0
2007-05-17 19:29:00,1.0979,1.0979,1.09775,1.0978,94099999.0
2007-05-17 19:30:00,1.0978,1.0978,1.0978,1.0978,54999998.0
2007-05-17 19:31:00,1.0978,1.0978,1.0978,1.0978,82100000.0
2007-05-17 19:32:00,1.0978,1.0978,1.09775,1.0978,49000000.0
2007-05-17 19:33:00,1.0978,1.09785,1.0978,1.09785,34400000.0
2007-05-17 19:34:00,1.09765,1.09774,1.09755,1.09773,62200000.0
2007-05-17 19:35:00,1.09785,1.09785,1.0978,1.0978,22300001.0
2007-05-17 19:36:00,1.09766,1.09773,1.09757,1.09773,14500000.0
2007-05-17 19:37:00,1.09795,1.09795,1.0979,1.09795,80800000.0
2007-05-17 19:38:00,1.098,1.09815,1.098,1.098,248400002.0
2007-05-17 19:39:00,1.098,1.09805,1.098,1.09805,510400005.0
2007-05-17 19:40:00,1.09805,1.09805,1.098,1.09805,75900000.0
2007-05-17 19:41:00,1.09805,1.09805,1.098,1.098,53400001.0
2007-05-17 19:42:00,1.098,1.0981,1.098,1.0981,223000002.0
2007-05-17 19:43:00,1.0981,1.0984,1.098,1.0984,476599999.0
2007-05-17 19:44:00,1.09835,1.09835,1.09835,1.09835,6400000.0
2007-05-17 19:45:00,1.0984,1.0984,1.09825,1.09825,42900000.0
2007-05-17 19:46:00,1.09802,1.09813,1.09799,1.09799,57600000.0
2007-05-17 19:47:00,1.09802,1.09809,1.09802,1.09809,64800000.0
2007-05-17 19:48:00,1.0983,1.0983,1.0983,1.0983,38400000.0
2007-05-17 19:49:00,1.0983,1.09845,1.0983,1.0983,272900000.0
2007-05-17 19:50:00,1.09825,1.0983,1.0982,1.0983,68600000.0
2007-05-17 19:51:00,1.0983,1.0983,1.09825,1.0983,17600000.0
2007-05-17 19:52:00,1.0983,1.0983,1.0982,1.09825,157300001.0
2007-05-17 19:53:00,1.09825,1.09825,1.0982,1.0982,80700000.0
2007-05-17 19:54:00,1.0982,1.0983,1.0982,1.0983,21400000.0
2007-05-17 19:55:00,1.0983,1.0983,1.0982,1.0982,48300000.0
2007-05-17 19:56:00,1.09815,1.0984,1.09815,1.0984,42300000.0
2007-05-17 19:57:00,1.0984,1.0984,1.0984,1.0984,26400000.0
2007-05-17 19:58:00,1.09803,1.09829,1.098,1.098,319200000.0
2007-05-17 19:59:00,1.0984,1.09855,1.09835,1.0984,161500000.0
2007-05-17 20:00:00,1.0984,1.09845,1.0983,1.0984,433700000.0
2007-05-17 20:01:00,1.0984,1.09845,1.09835,1.09845,64200000.0
2007-05-17 20:02:00,1.09845,1.09845,1.0984,1.0984,72400003.0
2007-05-17 20:03:00,1.09855,1.09865,1.0984,1.0985,325000001.0
2007-05-17 20:04:00,1.0985,1.0985,1.09845,1.0985,68600000.0
2007-05-17 20:05:00,1.0985,1.09855,1.09845,1.0985,114000000.0
2007-05-17 20:06:00,1.09855,1.09855,1.09835,1.0984,635999999.0
2007-05-17 20:07:00,1.09845,1.09845,1.09825,1.0983,826800002.0
2007-05-17 20:08:00,1.0983,1.09835,1.09825,1.09835,83100000.0
2007-05-17 20:09:00,1.09835,1.09845,1.0983,1.09835,123100002.0
2007-05-17 20:10:00,1.09835,1.09835,1.09835,1.09835,20000000.0
2007-05-17 20:11:00,1.09835,1.09845,1.0983,1.0983,306399999.0
2007-05-17 20:12:00,1.0983,1.0983,1.0983,1.0983,32000000.0
2007-05-17 20:13:00,1.0983,1.0983,1.0983,1.0983,9600000.0
2007-05-17 20:14:00,1.0983,1.0983,1.0983,1.0983,4800000.0
2007-05-17 20:15:00,1.0983,1.0984,1.0983,1.0984,19400000.0
2007-05-17 20:16:00,1.0984,1.0984,1.09825,1.0983,74100000.0
2007-05-17 20:17:00,1.0983,1.09835,1.09825,1.0983,60200000.0
2007-05-17 20:18:00,1.0983,1.09835,1.0983,1.0983,39300000.0
2007-05-17 20:19:00,1.0983,1.0985,1.0983,1.0984,368669008.0
2007-05-17 20:20:00,1.09845,1.09845,1.09835,1.09845,207300005.0
2007-05-17 20:21:00,1.09845,1.09845,1.09845,1.09845,9600000.0
2007-05-17 20:22:00,1.0985,1.0986,1.0985,1.0985,100600000.0
2007-05-17 20:23:00,1.0985,1.0986,1.0985,1.0986,123400000.0
2007-05-17 20:24:00,1.0986,1.0986,1.0985,1.0985,133100000.0
2007-05-17 20:25:00,1.0985,1.0985,1.09825,1.09825,199200001.0
2007-05-17 20:26:00,1.0983,1.0983,1.09825,1.09825,15600000.0
2007-05-17 20:27:00,1.0983,1.0984,1.09825,1.0984,90000000.0
2007-05-17 20:28:00,1.09835,1.0984,1.09835,1.0984,77600000.0
2007-05-17 20:29:00,1.09835,1.09835,1.0983,1.09835,53500000.0
2007-05-17 20:30:00,1.0984,1.0984,1.09835,1.09835,65600000.0
2007-05-17 20:31:00,1.0984,1.0984,1.09835,1.09835,149300000.0
2007-05-17 20:32:00,1.0985,1.0985,1.0983,1.0983,417999999.0
2007-05-17 20:33:00,1.0983,1.0984,1.0981,1.0981,308999998.0
2007-05-17 20:34:00,1.09801,1.09801,1.09788,1.09799,22400000.0
2007-05-17 20:35:00,1.09815,1.09835,1.09815,1.0982,298200001.0
2007-05-17 20:36:00,1.09825,1.0983,1.09825,1.0983,33600000.0
2007-05-17 20:37:00,1.0983,1.0983,1.09825,1.09825,8800000.0
2007-05-17 20:38:00,1.09823,1.09823,1.09805,1.09805,51200000.0
2007-05-17 20:39:00,1.0983,1.0983,1.0983,1.0983,10700000.0
2007-05-17 20:40:00,1.0983,1.0983,1.09825,1.09825,20800000.0
2007-05-17 20:41:00,1.09798,1.098,1.09798,1.098,22400000.0
2007-05-17 20:42:00,1.09825,1.09835,1.09825,1.09825,58400000.0
2007-05-17 20:43:00,1.0983,1.09835,1.0982,1.0982,107200000.0
2007-05-17 20:44:00,1.0982,1.0982,1.09815,1.09815,12800000.0
2007-05-17 20:45:00,1.09815,1.09815,1.09815,1.09815,20000000.0
2007-05-17 20:46:00,1.09815,1.09815,1.09815,1.09815,5600000.0
2007-05-17 20:47:00,1.09815,1.09815,1.09815,1.09815,28800000.0
2007-05-17 20:48:00,1.09815,1.09815,1.0981,1.09815,487099999.0
2007-05-17 20:49:00,1.09815,1.09825,1.09815,1.09825,58300001.0
2007-05-17 20:50:00,1.09825,1.09835,1.09825,1.09835,410600008.0
2007-05-17 20:51:00,1.09835,1.0984,1.0983,1.0983,153100002.0
2007-05-17 20:52:00,1.0983,1.09835,1.09815,1.0983,340899998.0
2007-05-17 20:53:00,1.09825,1.09835,1.0982,1.09835,84300000.0
2007-05-17 20:54:00,1.0983,1.0984,1.09825,1.0984,279400000.0
2007-05-17 20:55:00,1.09845,1.09865,1.09835,1.0986,409899997.0
2007-05-17 20:56:00,1.0986,1.09875,1.09855,1.0986,348700000.0
2007-05-17 20:57:00,1.09865,1.09865,1.0986,1.09865,208299999.0
2007-05-17 20:58:00,1.09842,1.09842,1.09829,1.09838,31600000.0
2007-05-17 20:59:00,1.0987,1.099,1.09865,1.0988,641999997.0
2007-05-17 21:00:00,1.0988,1.0989,1.0987,1.09875,151499998.0
2007-05-17 21:01:00,1.09875,1.0989,1.09875,1.0989,167700001.0
2007-05-17 21:02:00,1.0989,1.09895,1.09885,1.09895,24000000.0
2007-05-17 21:03:00,1.09895,1.09925,1.09895,1.09925,492099995.0
2007-05-17 21:04:00,1.09925,1.09925,1.099,1.099,387500003.0
2007-05-17 21:05:00,1.099,1.099,1.09885,1.0989,419200002.0
2007-05-17 21:06:00,1.0989,1.0989,1.0989,1.0989,20800000.0
2007-05-17 21:07:00,1.0989,1.0989,1.0989,1.0989,53600000.0
2007-05-17 21:08:00,1.09853,1.09856,1.09849,1.09853,52800000.0
2007-05-17 21:09:00,1.09855,1.0986,1.09855,1.09855,57600000.0
2007-05-17 21:10:00,1.0989,1.0989,1.0989,1.0989,4000000.0
2007-05-17 21:11:00,1.0989,1.0989,1.0989,1.0989,8000000.0
2007-05-17 21:12:00,1.0989,1.0989,1.0989,1.0989,8000000.0
2007-05-17 21:13:00,1.0989,1.0989,1.0989,1.0989,207500003.0
2007-05-17 21:14:00,1.0989,1.0989,1.0989,1.0989,28000000.0
2007-05-17 21:15:00,1.0989,1.0989,1.09875,1.09875,1053100015.0
2007-05-17 21:16:00,1.0989,1.0989,1.0989,1.0989,24000000.0
2007-05-17 21:17:00,1.0989,1.0989,1.0987,1.0987,405500003.0
2007-05-17 21:18:00,1.09875,1.09875,1.0987,1.0987,204700003.0
2007-05-17 21:19:00,1.0987,1.09875,1.0987,1.0987,535600002.0
2007-05-17 21:20:00,1.0987,1.0987,1.0986,1.0987,384200002.0
2007-05-17 21:21:00,1.0987,1.0987,1.09855,1.09865,253200001.0
2007-05-17 21:22:00,1.0986,1.0986,1.0986,1.0986,105200001.0
2007-05-17 21:23:00,1.0986,1.0986,1.0986,1.0986,54600001.0
2007-05-17 21:24:00,1.0986,1.0986,1.0986,1.0986,93400002.0
2007-05-17 21:25:00,1.0986,1.0988,1.0986,1.0987,753700002.0
2007-05-17 21:26:00,1.0987,1.0988,1.0987,1.0988,79199998.0
2007-05-17 21:27:00,1.09845,1.09855,1.09845,1.09855,25600000.0
2007-05-17 21:28:00,1.09853,1.09861,1.0985,1.09858,48000000.0
2007-05-17 21:29:00,1.0988,1.0988,1.0987,1.0988,289799998.0
2007-05-17 21:30:00,1.09875,1.0988,1.0986,1.0988,646799996.0
2007-05-17 21:31:00,1.09851,1.09856,1.09844,1.09844,19200000.0
2007-05-17 21:32:00,1.0988,1.0988,1.0985,1.0986,1381499988.0
2007-05-17 21:33:00,1.09855,1.0986,1.09855,1.0986,65900001.0
2007-05-17 21:34:00,1.09855,1.0986,1.09855,1.0986,85099997.0
2007-05-17 21:35:00,1.0986,1.0986,1.0986,1.0986,90800000.0
2007-05-17 21:36:00,1.0986,1.0986,1.09855,1.0986,116400001.0
2007-05-17 21:37:00,1.0986,1.0988,1.0986,1.0988,794600003.0
2007-05-17 21:38:00,1.0988,1.0988,1.0986,1.0986,684099995.0
2007-05-17 21:39:00,1.0987,1.0987,1.0985,1.0985,100000000.0
2007-05-17 21:40:00,1.0985,1.0986,1.0985,1.0986,334499998.0
2007-05-17 21:41:00,1.0985,1.0987,1.0985,1.0985,387599997.0
2007-05-17 21:42:00,1.0985,1.0986,1.0985,1.0985,426700000.0
2007-05-17 21:43:00,1.0985,1.0985,1.0985,1.0985,602000001.0
2007-05-17 21:44:00,1.0985,1.0986,1.0985,1.0985,965799989.0
2007-05-17 21:45:00,1.0985,1.0985,1.0984,1.0984,83000000.0
2007-05-17 21:46:00,1.0985,1.0987,1.0985,1.0986,703199994.0
2007-05-17 21:47:00,1.0986,1.0988,1.0986,1.0987,526999999.0
2007-05-17 21:48:00,1.0986,1.0988,1.0986,1.0987,150100001.0
2007-05-17 21:49:00,1.0988,1.0989,1.0988,1.0989,47600000.0
2007-05-17 21:50:00,1.0989,1.0989,1.0988,1.0989,224299997.0
2007-05-17 21:51:00,1.0989,1.099,1.0988,1.0988,93500004.0
2007-05-17 21:52:00,1.0988,1.099,1.0988,1.0989,96600000.0
2007-05-17 21:53:00,1.0989,1.099,1.0989,1.099,14800000.0
2007-05-17 21:54:00,1.099,1.099,1.09885,1.099,173899999.0
2007-05-17 21:55:00,1.0989,1.099,1.0989,1.099,441600004.0
2007-05-17 21:56:00,1.099,1.099,1.0986,1.0987,761100002.0
2007-05-17 21:57:00,1.0987,1.0988,1.0987,1.0988,82200000.0
2007-05-17 21:58:00,1.0987,1.0987,1.0986,1.0986,297999999.0
2007-05-17 21:59:00,1.0986,1.0987,1.0985,1.0987,440899999.0
2007-05-17 22:00:00,1.0987,1.0987,1.0986,1.0987,182600002.0
2007-05-17 22:01:00,1.0987,1.0987,1.0986,1.0986,209400001.0
2007-05-17 22:02:00,1.0986,1.0986,1.09855,1.0986,212299999.0
2007-05-17 22:03:00,1.0986,1.0986,1.0985,1.0985,197400000.0
2007-05-17 22:04:00,1.0985,1.0986,1.0985,1.0986,700199999.0
2007-05-17 22:05:00,1.0986,1.0986,1.0985,1.0985,726500004.0
2007-05-17 22:06:00,1.0986,1.0986,1.0985,1.0985,229899996.0
2007-05-17 22:07:00,1.0985,1.0985,1.09845,1.0985,279600000.0
2007-05-17 22:08:00,1.0985,1.0986,1.0985,1.0985,204100001.0
2007-05-17 22:09:00,1.0986,1.0986,1.0984,1.0985,263099999.0
2007-05-17 22:10:00,1.0985,1.0985,1.0984,1.0984,246900000.0
2007-05-17 22:11:00,1.0984,1.0984,1.0983,1.0983,75200000.0
2007-05-17 22:12:00,1.0984,1.0984,1.098,1.0981,445399993.0
2007-05-17 22:13:00,1.098,1.0983,1.098,1.0982,817099998.0
2007-05-17 22:14:00,1.0981,1.0982,1.098,1.0981,440700003.0
2007-05-17 22:15:00,1.0981,1.0981,1.0981,1.0981,240700000.0
2007-05-17 22:16:00,1.0981,1.0981,1.09805,1.0981,855100005.0
2007-05-17 22:17:00,1.0981,1.0981,1.098,1.098,230100000.0
2007-05-17 22:18:00,1.098,1.0981,1.0979,1.098,818699999.0
2007-05-17 22:19:00,1.098,1.0981,1.0979,1.098,1514999989.0
2007-05-17 22:20:00,1.098,1.0981,1.0979,1.0979,922800000.0
2007-05-17 22:21:00,1.0979,1.098,1.0979,1.098,217300001.0
2007-05-17 22:22:00,1.0977,1.09781,1.09758,1.09773,79599998.0
2007-05-17 22:23:00,1.098,1.0982,1.098,1.0981,551399999.0
2007-05-17 22:24:00,1.0982,1.0982,1.0981,1.0981,386799995.0
2007-05-17 22:25:00,1.0982,1.0983,1.0981,1.0982,384700000.0
2007-05-17 22:26:00,1.0982,1.0983,1.0982,1.0983,41500001.0
2007-05-17 22:27:00,1.0983,1.0983,1.0982,1.0982,93599999.0
2007-05-17 22:28:00,1.0982,1.0983,1.09815,1.0982,411000002.0
2007-05-17 22:29:00,1.0983,1.0983,1.0982,1.0982,153500000.0
2007-05-17 22:30:00,1.0982,1.0984,1.0982,1.0983,307000001.0
2007-05-17 22:31:00,1.0983,1.0984,1.0983,1.0984,235400001.0
2007-05-17 22:32:00,1.0984,1.0984,1.0984,1.0984,3200000.0
2007-05-17 22:33:00,1.0984,1.0985,1.0983,1.0985,132800000.0
2007-05-17 22:34:00,1.0985,1.0987,1.0985,1.0985,138400000.0
2007-05-17 22:35:00,1.0985,1.0985,1.0984,1.0984,51000002.0
2007-05-17 22:36:00,1.0984,1.0985,1.0984,1.0984,102699999.0
2007-05-17 22:37:00,1.0984,1.0986,1.0984,1.0986,157299999.0
2007-05-17 22:38:00,1.0986,1.0986,1.0985,1.0985,138400000.0
2007-05-17 22:39:00,1.0985,1.0985,1.0984,1.0985,97199999.0
2007-05-17 22:40:00,1.0985,1.0985,1.0985,1.0985,27000000.0
2007-05-17 22:41:00,1.0985,1.0986,1.0985,1.0986,152600001.0
2007-05-17 22:42:00,1.0985,1.0986,1.09845,1.0985,243000000.0
2007-05-17 22:43:00,1.0986,1.0987,1.0985,1.0985,183100000.0
2007-05-17 22:44:00,1.0985,1.0989,1.0985,1.0987,924000002.0
2007-05-17 22:45:00,1.0988,1.0989,1.0986,1.09875,773400001.0
2007-05-17 22:46:00,1.0988,1.0992,1.0987,1.0992,595599998.0
2007-05-17 22:47:00,1.0992,1.0992,1.099,1.099,386399997.0
2007-05-17 22:48:00,1.099,1.0992,1.099,1.0992,518199998.0
2007-05-17 22:49:00,1.0992,1.0995,1.0992,1.0995,953999996.0
2007-05-17 22:50:00,1.09945,1.0995,1.0993,1.0995,394100001.0
2007-05-17 22:51:00,1.0995,1.0995,1.0993,1.0994,317200003.0
2007-05-17 22:52:00,1.0994,1.0995,1.0993,1.0995,210400000.0
2007-05-17 22:53:00,1.0995,1.0996,1.0994,1.0995,637500000.0
2007-05-17 22:54:00,1.0995,1.0995,1.0995,1.0995,23200000.0
2007-05-17 22:55:00,1.0994,1.0995,1.0994,1.0995,36000000.0
2007-05-17 22:56:00,1.0996,1.0999,1.0995,1.0998,765099981.0
2007-05-17 22:57:00,1.0999,1.0999,1.0997,1.0998,460300006.0
2007-05-17 22:58:00,1.0998,1.1,1.0996,1.0996,433800003.0
2007-05-17 22:59:00,1.0996,1.0998,1.0995,1.0998,69400000.0
2007-05-17 23:00:00,1.0997,1.0997,1.09815,1.0991,247400000.0
2007-05-17 23:01:00,1.0992,1.0994,1.0992,1.0994,61100000.0
2007-05-17 23:02:00,1.0995,1.0997,1.0995,1.0995,79400000.0
2007-05-17 23:03:00,1.0995,1.0995,1.0995,1.0995,1600000.0
2007-05-17 23:04:00,1.0994,1.0997,1.0994,1.0997,160000001.0
2007-05-17 23:05:00,1.0996,1.0997,1.0995,1.0996,132800000.0
2007-05-17 23:06:00,1.0997,1.0998,1.0996,1.0997,218899997.0
2007-05-17 23:07:00,1.0998,1.0999,1.0997,1.0997,79400000.0
2007-05-17 23:08:00,1.0997,1.0997,1.0996,1.0996,61600000.0
2007-05-17 23:09:00,1.0996,1.0997,1.0996,1.0996,160300002.0
2007-05-17 23:10:00,1.0997,1.0998,1.0994,1.0996,491399993.0
2007-05-17 23:11:00,1.0997,1.0999,1.0997,1.0997,74800000.0
2007-05-17 23:12:00,1.0998,1.0999,1.0996,1.0997,109699999.0
2007-05-17 23:13:00,1.0997,1.0997,1.0992,1.0992,84800000.0
2007-05-17 23:14:00,1.0993,1.0995,1.0992,1.0995,144600000.0
2007-05-17 23:15:00,1.0995,1.0996,1.0993,1.0994,96300000.0
2007-05-17 23:16:00,1.0994,1.0994,1.0994,1.0994,41300000.0
2007-05-17 23:17:00,1.09916,1.09927,1.09913,1.09913,269200000.0
2007-05-17 23:18:00,1.0994,1.0994,1.0994,1.0994,48400000.0
2007-05-17 23:19:00,1.0996,1.0997,1.0996,1.0997,21600000.0
2007-05-17 23:20:00,1.0997,1.0997,1.0988,1.09955,221800000.0
2007-05-17 23:21:00,1.0996,1.0996,1.09945,1.09945,25400000.0
2007-05-17 23:22:00,1.0995,1.0997,1.0995,1.0996,327900000.0
2007-05-17 23:23:00,1.0996,1.0996,1.0996,1.0996,72600000.0
2007-05-17 23:24:00,1.0996,1.0997,1.0996,1.0997,136700000.0
2007-05-17 23:25:00,1.0997,1.0998,1.0997,1.0998,71200000.0
2007-05-17 23:26:00,1.0998,1.0998,1.09975,1.0998,93200000.0
2007-05-17 23:27:00,1.0998,1.0998,1.0996,1.0996,68600000.0
2007-05-17 23:28:00,1.0996,1.0996,1.0996,1.0996,27000000.0
2007-05-17 23:29:00,1.0996,1.0996,1.0996,1.0996,14300000.0
2007-05-17 23:30:00,1.0996,1.0996,1.0996,1.0996,27000000.0
2007-05-17 23:31:00,1.0996,1.0996,1.0995,1.0995,35800000.0
2007-05-17 23:32:00,1.0995,1.0996,1.0995,1.0996,46199999.0
2007-05-17 23:33:00,1.0996,1.0996,1.0995,1.0995,21500000.0
2007-05-17 23:34:00,1.0995,1.0996,1.0995,1.0996,131400000.0
2007-05-17 23:35:00,1.0996,1.0997,1.0996,1.0997,106100001.0
2007-05-17 23:36:00,1.0997,1.0998,1.0996,1.0997,166000000.0
2007-05-17 23:37:00,1.0997,1.0997,1.09945,1.09945,212200001.0
2007-05-17 23:38:00,1.0995,1.0998,1.0995,1.0998,518199999.0
2007-05-17 23:39:00,1.0998,1.0998,1.0998,1.0998,24800000.0
2007-05-17 23:40:00,1.0998,1.0998,1.0998,1.0998,28800000.0
2007-05-17 23:41:00,1.0998,1.0999,1.0998,1.0999,264199998.0
2007-05-17 23:42:00,1.0999,1.0999,1.0998,1.0998,104400000.0
2007-05-17 23:43:00,1.0998,1.0998,1.0997,1.0998,95799999.0
2007-05-17 23:44:00,1.0998,1.0998,1.0998,1.0998,21600000.0
2007-05-17 23:45:00,1.0998,1.0998,1.0998,1.0998,16800000.0
2007-05-17 23:46:00,1.0998,1.0998,1.0998,1.0998,68800000.0
2007-05-17 23:47:00,1.0998,1.0998,1.0998,1.0998,37600000.0
2007-05-17 23:48:00,1.0998,1.0998,1.0996,1.0996,116000000.0
2007-05-17 23:49:00,1.0996,1.0996,1.09935,1.09935,121800000.0
2007-05-17 23:50:00,1.0994,1.0994,1.0994,1.0994,27800000.0
2007-05-17 23:51:00,1.0994,1.0995,1.0992,1.0994,106000000.0
2007-05-17 23:52:00,1.0995,1.0995,1.0995,1.0995,20000000.0
2007-05-17 23:53:00,1.0995,1.0996,1.0995,1.0995,61499999.0
2007-05-17 23:54:00,1.09924,1.09945,1.09924,1.0993,336400000.0
2007-05-17 23:55:00,1.09922,1.0994,1.09922,1.09932,133200000.0
2007-05-17 23:56:00,1.0995,1.0995,1.0995,1.0995,89100001.0
2007-05-17 23:57:00,1.09924,1.09944,1.09924,1.0993,76000000.0
2007-05-17 23:58:00,1.0995,1.0995,1.0994,1.0994,74400000.0
2007-05-17 23:59:00,1.0991,1.0992,1.0991,1.0992,200400000.0
2007-05-18 00:00:00,1.0994,1.0994,1.0994,1.0994,33900000.0
2007-05-18 00:01:00,1.09918,1.09936,1.09904,1.09918,349600002.0
2007-05-18 00:02:00,1.0994,1.0994,1.0994,1.0994,35200000.0
2007-05-18 00:03:00,1.0994,1.0994,1.0993,1.0994,80700001.0
2007-05-18 00:04:00,1.0994,1.0994,1.0992,1.09925,292499998.0
2007-05-18 00:05:00,1.0993,1.0994,1.0991,1.0994,259200000.0
2007-05-18 00:06:00,1.0994,1.0994,1.0994,1.0994,266699999.0
2007-05-18 00:07:00,1.0994,1.0994,1.0994,1.0994,47200000.0
2007-05-18 00:08:00,1.09917,1.09917,1.09893,1.09898,168100002.0
2007-05-18 00:09:00,1.0994,1.0994,1.0994,1.0994,13600000.0
2007-05-18 00:10:00,1.0994,1.0994,1.0993,1.0994,44000000.0
2007-05-18 00:11:00,1.09924,1.09924,1.09916,1.09917,207599999.0
2007-05-18 00:12:00,1.09915,1.09915,1.09915,1.09915,19200000.0
2007-05-18 00:13:00,1.0994,1.0994,1.0992,1.0992,81399999.0
2007-05-18 00:14:00,1.0992,1.0992,1.0992,1.0992,58299999.0
2007-05-18 00:15:00,1.09913,1.09918,1.09904,1.09904,13600000.0
2007-05-18 00:16:00,1.0993,1.0993,1.0993,1.0993,29600000.0
2007-05-18 00:17:00,1.0993,1.0993,1.0993,1.0993,33600000.0
2007-05-18 00:18:00,1.0993,1.0993,1.0992,1.0992,50300000.0
2007-05-18 00:19:00,1.09905,1.09914,1.09897,1.09908,94000000.0
2007-05-18 00:20:00,1.09899,1.09914,1.09899,1.09904,48200000.0
2007-05-18 00:21:00,1.0993,1.0994,1.0993,1.0993,52500000.0
2007-05-18 00:22:00,1.0993,1.0994,1.0992,1.0993,183800002.0
2007-05-18 00:23:00,1.0993,1.0994,1.0993,1.0993,92600000.0
2007-05-18 00:24:00,1.0993,1.0993,1.0993,1.0993,17000000.0
2007-05-18 00:25:00,1.0993,1.0994,1.0993,1.0993,87199999.0
2007-05-18 00:26:00,1.0993,1.0993,1.0992,1.0993,77300000.0
2007-05-18 00:27:00,1.09909,1.09909,1.09903,1.09904,27200000.0
2007-05-18 00:28:00,1.0993,1.0994,1.0993,1.0994,62899998.0
2007-05-18 00:29:00,1.09901,1.09915,1.099,1.09902,73600000.0
2007-05-18 00:30:00,1.09923,1.09923,1.09916,1.0992,15400000.0
2007-05-18 00:31:00,1.09919,1.09925,1.09919,1.09921,89399998.0
2007-05-18 00:32:00,1.0994,1.0994,1.0994,1.0994,4800000.0
2007-05-18 00:33:00,1.0993,1.0994,1.0993,1.0994,67600000.0
2007-05-18 00:34:00,1.0994,1.0996,1.0994,1.0994,113900000.0
2007-05-18 00:35:00,1.09936,1.09938,1.09906,1.09917,299000004.0
2007-05-18 00:36:00,1.0994,1.0994,1.0994,1.0994,13200000.0
2007-05-18 00:37:00,1.0994,1.0995,1.0994,1.0994,72800000.0
2007-05-18 00:38:00,1.09918,1.09933,1.09903,1.09917,224300008.0
2007-05-18 00:39:00,1.0991,1.09928,1.09907,1.09924,85600001.0
2007-05-18 00:40:00,1.09916,1.09935,1.09907,1.09907,122100003.0
2007-05-18 00:41:00,1.0994,1.0994,1.0994,1.0994,41200000.0
2007-05-18 00:42:00,1.09925,1.09933,1.09917,1.09917,227600001.0
2007-05-18 00:43:00,1.09924,1.09935,1.09911,1.09935,401900005.0
2007-05-18 00:44:00,1.0994,1.0994,1.0994,1.0994,18300000.0
2007-05-18 00:45:00,1.09924,1.09938,1.09919,1.09928,390600000.0
2007-05-18 00:46:00,1.0994,1.0994,1.09935,1.0994,98900000.0
2007-05-18 00:47:00,1.09915,1.09927,1.09912,1.09921,314799997.0
2007-05-18 00:48:00,1.09915,1.09915,1.099,1.09903,60799998.0
2007-05-18 00:49:00,1.09921,1.09932,1.0991,1.09911,77100001.0
2007-05-18 00:50:00,1.0994,1.0994,1.0994,1.0994,114300000.0
2007-05-18 00:51:00,1.09923,1.09928,1.09918,1.09923,17900000.0
2007-05-18 00:52:00,1.09924,1.09937,1.09917,1.09917,87100000.0
2007-05-18 00:53:00,1.09922,1.09938,1.09921,1.09921,63899998.0
2007-05-18 00:54:00,1.09935,1.09935,1.09931,1.09934,53599998.0
2007-05-18 00:55:00,1.0994,1.0994,1.0994,1.0994,19000000.0
2007-05-18 00:56:00,1.09936,1.09937,1.09927,1.09934,129799996.0
2007-05-18 00:57:00,1.09936,1.09943,1.09935,1.09935,70599998.0
2007-05-18 00:58:00,1.0994,1.0994,1.0994,1.0994,23200000.0
2007-05-18 00:59:00,1.0994,1.0994,1.0994,1.0994,4000000.0
2007-05-18 01:00:00,1.0994,1.0994,1.0993,1.0994,143700000.0
2007-05-18 01:01:00,1.0994,1.0994,1.0994,1.0994,48000000.0
2007-05-18 01:02:00,1.0994,1.0994,1.0994,1.0994,22400000.0
2007-05-18 01:03:00,1.0994,1.0995,1.0994,1.0995,41600000.0
2007-05-18 01:04:00,1.09934,1.09934,1.09923,1.0993,61200000.0
2007-05-18 01:05:00,1.09943,1.09943,1.09928,1.09936,31400000.0
2007-05-18 01:06:00,1.0995,1.0995,1.09935,1.09935,109899999.0
2007-05-18 01:07:00,1.0995,1.0995,1.0995,1.0995,6400000.0
2007-05-18 01:08:00,1.0995,1.0995,1.0994,1.0994,27200000.0
2007-05-18 01:09:00,1.09927,1.09927,1.09915,1.09915,127799998.0
2007-05-18 01:10:00,1.09938,1.09938,1.09923,1.09923,83600000.0
2007-05-18 01:11:00,1.09945,1.0995,1.09945,1.0995,45600000.0
2007-05-18 01:12:00,1.09931,1.09934,1.09931,1.09934,11800000.0
2007-05-18 01:13:00,1.0993,1.0993,1.09928,1.09928,30200000.0
2007-05-18 01:14:00,1.0995,1.0996,1.0995,1.0996,349300004.0
2007-05-18 01:15:00,1.0997,1.0998,1.0997,1.0998,96300001.0
2007-05-18 01:16:00,1.0998,1.0998,1.0998,1.0998,9600000.0
2007-05-18 01:17:00,1.0998,1.0998,1.0998,1.0998,26400000.0
2007-05-18 01:18:00,1.0998,1.0998,1.0998,1.0998,8000000.0
2007-05-18 01:19:00,1.09956,1.0997,1.09949,1.09952,107500000.0
2007-05-18 01:20:00,1.09971,1.09971,1.09954,1.09954,102600000.0
2007-05-18 01:21:00,1.0998,1.0998,1.0997,1.0998,96699998.0
2007-05-18 01:22:00,1.09945,1.09964,1.09945,1.09951,57800000.0
2007-05-18 01:23:00,1.0998,1.0998,1.0997,1.0997,50400000.0
2007-05-18 01:24:00,1.0997,1.0997,1.0997,1.0997,3200000.0
2007-05-18 01:25:00,1.0998,1.0998,1.0996,1.0997,309700000.0
2007-05-18 01:26:00,1.0997,1.0997,1.0997,1.0997,15900000.0
2007-05-18 01:27:00,1.09965,1.09965,1.09954,1.09954,17700000.0
2007-05-18 01:28:00,1.0997,1.0998,1.09955,1.0998,438200003.0
2007-05-18 01:29:00,1.09943,1.09966,1.09942,1.09942,364299998.0
2007-05-18 01:30:00,1.09967,1.09967,1.09951,1.09951,161299997.0
2007-05-18 01:31:00,1.09942,1.09955,1.09941,1.09955,513300000.0
2007-05-18 01:32:00,1.0998,1.0998,1.0997,1.0998,63100000.0
2007-05-18 01:33:00,1.09963,1.09963,1.09948,1.09948,81000000.0
2007-05-18 01:34:00,1.09945,1.09945,1.09945,1.09945,7900000.0
2007-05-18 01:35:00,1.09953,1.0996,1.09945,1.09947,239099998.0
2007-05-18 01:36:00,1.0998,1.0998,1.0997,1.0997,64800000.0
2007-05-18 01:37:00,1.0997,1.0998,1.0996,1.0998,55000001.0
2007-05-18 01:38:00,1.09948,1.09962,1.09948,1.09954,15200000.0
2007-05-18 01:39:00,1.09947,1.0995,1.09947,1.0995,6400000.0
2007-05-18 01:40:00,1.09959,1.09959,1.09956,1.09956,16400000.0
2007-05-18 01:41:00,1.0995,1.0995,1.0995,1.0995,4000000.0
2007-05-18 01:42:00,1.09961,1.09965,1.09952,1.09952,34200000.0
2007-05-18 01:43:00,1.09952,1.09965,1.09949,1.09949,55300000.0
2007-05-18 01:44:00,1.0998,1.0998,1.0996,1.0998,104999998.0
2007-05-18 01:45:00,1.0998,1.0998,1.09975,1.09975,41700000.0
2007-05-18 01:46:00,1.09949,1.09967,1.09949,1.09967,22400000.0
2007-05-18 01:47:00,1.0998,1.0999,1.0998,1.0998,61100001.0
2007-05-18 01:48:00,1.09957,1.09966,1.09947,1.0996,187000006.0
2007-05-18 01:49:00,1.09947,1.09957,1.09947,1.09957,42400002.0
2007-05-18 01:50:00,1.0998,1.1,1.0998,1.1,80800000.0
2007-05-18 01:51:00,1.1,1.1,1.09975,1.09975,200899999.0
2007-05-18 01:52:00,1.09975,1.0998,1.09975,1.0998,45600001.0
2007-05-18 01:53:00,1.09968,1.09978,1.09962,1.09978,122300000.0
2007-05-18 01:54:00,1.09959,1.09976,1.09959,1.09965,211100000.0
2007-05-18 01:55:00,1.09962,1.09971,1.09956,1.09956,488200001.0
2007-05-18 01:56:00,1.09965,1.09974,1.09959,1.09959,215599996.0
2007-05-18 01:57:00,1.0998,1.0998,1.0998,1.0998,7200000.0
2007-05-18 01:58:00,1.0998,1.0998,1.0998,1.0998,43200000.0
2007-05-18 01:59:00,1.09955,1.09974,1.09948,1.09956,265000003.0
2007-05-18 02:00:00,1.0998,1.0999,1.0998,1.0999,24000000.0
2007-05-18 02:01:00,1.09995,1.09995,1.0999,1.0999,12800000.0
2007-05-18 02:02:00,1.0999,1.0999,1.0998,1.0998,33600000.0
2007-05-18 02:03:00,1.09955,1.09963,1.09948,1.09955,30100000.0
2007-05-18 02:04:00,1.0997,1.0997,1.0997,1.0997,95699999.0
2007-05-18 02:05:00,1.0997,1.0998,1.09965,1.09965,122500000.0
2007-05-18 02:06:00,1.09943,1.0996,1.09934,1.0996,26100000.0
2007-05-18 02:07:00,1.0997,1.0997,1.0995,1.0995,118299999.0
2007-05-18 02:08:00,1.0996,1.0997,1.0995,1.0996,287600000.0
2007-05-18 02:09:00,1.0996,1.0996,1.0996,1.0996,442200000.0
2007-05-18 02:10:00,1.0996,1.0996,1.09955,1.0996,182999998.0
2007-05-18 02:11:00,1.0996,1.0996,1.09955,1.0996,111900000.0
2007-05-18 02:12:00,1.0996,1.0997,1.09955,1.0997,285899999.0
2007-05-18 02:13:00,1.0997,1.0997,1.09955,1.09965,722599984.0
2007-05-18 02:14:00,1.09935,1.09954,1.09928,1.09943,242699994.0
2007-05-18 02:15:00,1.0997,1.0997,1.0997,1.0997,120000000.0
2007-05-18 02:16:00,1.0997,1.0997,1.0997,1.0997,208600000.0
2007-05-18 02:17:00,1.0997,1.0997,1.09965,1.09965,20799999.0
2007-05-18 02:18:00,1.0997,1.0997,1.0997,1.0997,249600000.0
2007-05-18 02:19:00,1.0997,1.0997,1.09965,1.09965,249500000.0
2007-05-18 02:20:00,1.0995,1.09957,1.0995,1.0995,61200000.0
2007-05-18 02:21:00,1.0994,1.09954,1.0994,1.09954,82300000.0
2007-05-18 02:22:00,1.09947,1.0995,1.09947,1.0995,5600000.0
2007-05-18 02:23:00,1.0997,1.0997,1.09965,1.0997,334300000.0
2007-05-18 02:24:00,1.09955,1.09955,1.09932,1.09953,187600002.0
2007-05-18 02:25:00,1.0997,1.0997,1.0995,1.0995,62300000.0
2007-05-18 02:26:00,1.09926,1.09937,1.09923,1.09933,92000000.0
2007-05-18 02:27:00,1.0995,1.0995,1.0995,1.0995,47100000.0
2007-05-18 02:28:00,1.0995,1.0996,1.0995,1.0995,136100000.0
2007-05-18 02:29:00,1.0995,1.0996,1.0995,1.0996,231300001.0
2007-05-18 02:30:00,1.0996,1.0996,1.0994,1.0994,845100002.0
2007-05-18 02:31:00,1.0995,1.0995,1.09905,1.0992,576200003.0
2007-05-18 02:32:00,1.0992,1.0995,1.0992,1.0993,501499997.0
2007-05-18 02:33:00,1.0992,1.0993,1.0988,1.0992,1050700007.0
2007-05-18 02:34:00,1.0992,1.0993,1.0991,1.0992,161000001.0
2007-05-18 02:35:00,1.0993,1.0993,1.0993,1.0993,6400000.0
2007-05-18 02:36:00,1.09877,1.09901,1.09877,1.09896,34200000.0
2007-05-18 02:37:00,1.0993,1.0993,1.0992,1.0992,80000000.0
2007-05-18 02:38:00,1.0992,1.0993,1.0992,1.0992,139000001.0
2007-05-18 02:39:00,1.0992,1.0992,1.0992,1.0992,10400000.0
2007-05-18 02:40:00,1.0992,1.0992,1.09915,1.0992,142800000.0
2007-05-18 02:41:00,1.0992,1.0992,1.09915,1.0992,54500000.0
2007-05-18 02:42:00,1.0992,1.0992,1.0992,1.0992,20800000.0
2007-05-18 02:43:00,1.0992,1.0992,1.0992,1.0992,20800000.0
2007-05-18 02:44:00,1.09886,1.09897,1.09886,1.09897,39900000.0
2007-05-18 02:45:00,1.0989,1.09895,1.09885,1.09885,67300000.0
2007-05-18 02:46:00,1.0992,1.0992,1.0992,1.0992,20800000.0
2007-05-18 02:47:00,1.09904,1.09912,1.099,1.0991,7600000.0
2007-05-18 02:48:00,1.09885,1.09904,1.09879,1.09904,45400002.0
2007-05-18 02:49:00,1.0992,1.0992,1.0992,1.0992,50400000.0
2007-05-18 02:50:00,1.0992,1.0992,1.0989,1.0991,651200002.0
2007-05-18 02:51:00,1.0991,1.0992,1.099,1.0992,137400002.0
2007-05-18 02:52:00,1.0992,1.0992,1.0991,1.0991,71099999.0
2007-05-18 02:53:00,1.0991,1.0992,1.0991,1.0992,35000000.0
2007-05-18 02:54:00,1.0991,1.0991,1.0991,1.0991,28800000.0
2007-05-18 02:55:00,1.09884,1.09896,1.09878,1.09884,321900003.0
2007-05-18 02:56:00,1.0991,1.0991,1.0991,1.0991,13700000.0
2007-05-18 02:57:00,1.09881,1.09886,1.09869,1.09875,359500000.0
2007-05-18 02:58:00,1.09874,1.09883,1.09867,1.09877,133600000.0
2007-05-18 02:59:00,1.09875,1.09875,1.0987,1.0987,136199999.0
2007-05-18 03:00:00,1.09867,1.09869,1.09851,1.09869,222099998.0
2007-05-18 03:01:00,1.0991,1.0991,1.0991,1.0991,3200000.0
2007-05-18 03:02:00,1.09882,1.09896,1.0988,1.0988,91600002.0
2007-05-18 03:03:00,1.09875,1.09889,1.09875,1.09889,63800001.0
2007-05-18 03:04:00,1.09876,1.09893,1.09876,1.09878,549700002.0
2007-05-18 03:05:00,1.0989,1.0989,1.09882,1.09882,34400000.0
2007-05-18 03:06:00,1.09886,1.099,1.09881,1.09881,384800001.0
2007-05-18 03:07:00,1.0991,1.0991,1.0991,1.0991,19200000.0
2007-05-18 03:08:00,1.09871,1.09891,1.09862,1.09864,98100000.0
2007-05-18 03:09:00,1.0991,1.0991,1.0991,1.0991,12800000.0
2007-05-18 03:10:00,1.0991,1.0992,1.09905,1.09905,168900000.0
2007-05-18 03:11:00,1.0991,1.0991,1.0991,1.0991,9600000.0
2007-05-18 03:12:00,1.0991,1.0991,1.0991,1.0991,28000000.0
2007-05-18 03:13:00,1.0991,1.0991,1.0991,1.0991,35200000.0
2007-05-18 03:14:00,1.0991,1.0991,1.0991,1.0991,37600000.0
2007-05-18 03:15:00,1.0991,1.0991,1.099,1.099,66000002.0
2007-05-18 03:16:00,1.099,1.0991,1.099,1.0991,92599999.0
2007-05-18 03:17:00,1.0991,1.0991,1.0991,1.0991,14400000.0
2007-05-18 03:18:00,1.0988,1.099,1.0988,1.0988,79300002.0
2007-05-18 03:19:00,1.09895,1.09895,1.09881,1.09885,72600000.0
2007-05-18 03:20:00,1.09879,1.09889,1.09878,1.09878,33900000.0
2007-05-18 03:21:00,1.0991,1.0991,1.099,1.099,19200000.0
2007-05-18 03:22:00,1.099,1.099,1.0989,1.099,211400002.0
2007-05-18 03:23:00,1.099,1.099,1.09885,1.09885,68100000.0
2007-05-18 03:24:00,1.0989,1.0989,1.0989,1.0989,180600001.0
2007-05-18 03:25:00,1.0989,1.0989,1.0989,1.0989,12200000.0
2007-05-18 03:26:00,1.0989,1.0989,1.0989,1.0989,25800000.0
2007-05-18 03:27:00,1.0989,1.0989,1.0989,1.0989,12200000.0
2007-05-18 03:28:00,1.0989,1.0989,1.0989,1.0989,12300000.0
2007-05-18 03:29:00,1.0989,1.0989,1.0989,1.0989,12300000.0
2007-05-18 03:30:00,1.09867,1.09886,1.09867,1.09886,282399998.0
2007-05-18 03:31:00,1.09896,1.09896,1.09873,1.09883,120100000.0
2007-05-18 03:32:00,1.09869,1.09889,1.09867,1.09884,351400000.0
2007-05-18 03:33:00,1.0989,1.0989,1.0989,1.0989,51400000.0
2007-05-18 03:34:00,1.0989,1.0989,1.0989,1.0989,27300000.0
2007-05-18 03:35:00,1.09876,1.09876,1.09869,1.09869,21600000.0
2007-05-18 03:36:00,1.0987,1.0987,1.0986,1.09865,156299999.0
2007-05-18 03:37:00,1.0989,1.0989,1.0989,1.0989,10600000.0
2007-05-18 03:38:00,1.0989,1.099,1.0989,1.0989,175200000.0
2007-05-18 03:39:00,1.0989,1.099,1.0989,1.099,127700000.0
2007-05-18 03:40:00,1.09855,1.09884,1.09839,1.09884,139199998.0
2007-05-18 03:41:00,1.099,1.099,1.099,1.099,3200000.0
2007-05-18 03:42:00,1.099,1.0992,1.099,1.0992,14700000.0
2007-05-18 03:43:00,1.099,1.0992,1.099,1.0991,40200000.0
2007-05-18 03:44:00,1.09868,1.09874,1.09867,1.09867,284599999.0
2007-05-18 03:45:00,1.09865,1.09865,1.0986,1.09865,249600000.0
2007-05-18 03:46:00,1.09865,1.09865,1.09865,1.09865,14300000.0
2007-05-18 03:47:00,1.0991,1.0991,1.0987,1.0988,633499990.0
2007-05-18 03:48:00,1.0988,1.0989,1.0987,1.0989,814700002.0
2007-05-18 03:49:00,1.0989,1.0989,1.0989,1.0989,21600000.0
2007-05-18 03:50:00,1.0989,1.099,1.0989,1.099,127700000.0
2007-05-18 03:51:00,1.0986,1.09882,1.09858,1.09858,116600000.0
2007-05-18 03:52:00,1.09882,1.09885,1.09875,1.09875,60100001.0
2007-05-18 03:53:00,1.09875,1.09876,1.09856,1.09864,187199995.0
2007-05-18 03:54:00,1.099,1.099,1.099,1.099,45000000.0
2007-05-18 03:55:00,1.09869,1.09878,1.09862,1.09862,84300000.0
2007-05-18 03:56:00,1.099,1.099,1.099,1.099,44600000.0
2007-05-18 03:57:00,1.099,1.099,1.099,1.099,45500000.0
2007-05-18 03:58:00,1.09899,1.09899,1.09877,1.09878,253399996.0
2007-05-18 03:59:00,1.099,1.0991,1.0989,1.099,476500006.0
2007-05-18 04:00:00,1.099,1.099,1.099,1.099,20000000.0
2007-05-18 04:01:00,1.09874,1.09876,1.09867,1.09867,42200000.0
2007-05-18 04:02:00,1.0991,1.0991,1.0988,1.0989,286799997.0
2007-05-18 04:03:00,1.09875,1.09891,1.09869,1.09874,95500000.0
2007-05-18 04:04:00,1.099,1.099,1.099,1.099,6200000.0
2007-05-18 04:05:00,1.09868,1.0987,1.09868,1.0987,22400000.0
2007-05-18 04:06:00,1.099,1.099,1.0989,1.099,121300000.0
2007-05-18 04:07:00,1.099,1.099,1.0988,1.0988,166299998.0
2007-05-18 04:08:00,1.0989,1.0989,1.0989,1.0989,35200000.0
2007-05-18 04:09:00,1.0987,1.09875,1.09855,1.0986,407999996.0
2007-05-18 04:10:00,1.0989,1.0989,1.09875,1.09875,401100005.0
2007-05-18 04:11:00,1.0988,1.0988,1.0987,1.0987,407000001.0
2007-05-18 04:12:00,1.0988,1.0988,1.0987,1.0988,149600002.0
2007-05-18 04:13:00,1.0988,1.0989,1.0988,1.0989,50799999.0
2007-05-18 04:14:00,1.0989,1.0989,1.0987,1.0987,547699996.0
2007-05-18 04:15:00,1.0988,1.0988,1.0987,1.0987,74300000.0
2007-05-18 04:16:00,1.0988,1.0989,1.0988,1.0989,56100000.0
2007-05-18 04:17:00,1.09857,1.09873,1.09847,1.09869,181700000.0
2007-05-18 04:18:00,1.0989,1.0989,1.0988,1.0989,172900002.0
2007-05-18 04:19:00,1.09855,1.09868,1.09847,1.09868,536200000.0
2007-05-18 04:20:00,1.0989,1.0989,1.0989,1.0989,8000000.0
2007-05-18 04:21:00,1.0989,1.0989,1.0988,1.0988,61600002.0
2007-05-18 04:22:00,1.0989,1.0989,1.0989,1.0989,10400000.0
2007-05-18 04:23:00,1.0989,1.0989,1.0989,1.0989,39800000.0
2007-05-18 04:24:00,1.0989,1.0992,1.0989,1.0992,228700000.0
2007-05-18 04:25:00,1.0992,1.0993,1.09905,1.0993,443800007.0
2007-05-18 04:26:00,1.0993,1.0996,1.0993,1.0996,800799991.0
2007-05-18 04:27:00,1.0996,1.0996,1.0996,1.0996,56600000.0
2007-05-18 04:28:00,1.0996,1.0998,1.0994,1.0996,283200001.0
2007-05-18 04:29:00,1.0996,1.0996,1.09935,1.0994,76999999.0
2007-05-18 04:30:00,1.0996,1.0996,1.0996,1.0996,1600000.0
2007-05-18 04:31:00,1.0996,1.09965,1.0993,1.0993,407699999.0
2007-05-18 04:32:00,1.0993,1.0994,1.0993,1.0994,109599998.0
2007-05-18 04:33:00,1.0994,1.0994,1.0993,1.0994,102600000.0
2007-05-18 04:34:00,1.09916,1.09935,1.09915,1.09935,22400000.0
2007-05-18 04:35:00,1.0995,1.0995,1.0995,1.0995,7200000.0
2007-05-18 04:36:00,1.09918,1.09927,1.09915,1.09921,49199998.0
2007-05-18 04:37:00,1.0995,1.09955,1.0995,1.09955,41100000.0
2007-05-18 04:38:00,1.09955,1.09955,1.09955,1.09955,800000.0
2007-05-18 04:39:00,1.0995,1.0995,1.0994,1.0995,204399998.0
2007-05-18 04:40:00,1.0995,1.0995,1.0995,1.0995,7900000.0
2007-05-18 04:41:00,1.0995,1.0995,1.0995,1.0995,84800000.0
2007-05-18 04:42:00,1.0995,1.0995,1.0995,1.0995,34400000.0
2007-05-18 04:43:00,1.0995,1.0995,1.099,1.0991,684000000.0
2007-05-18 04:44:00,1.0991,1.0992,1.099,1.0992,137100001.0
2007-05-18 04:45:00,1.0992,1.0992,1.09895,1.0991,466099995.0
2007-05-18 04:46:00,1.0991,1.0991,1.0991,1.0991,87600000.0
2007-05-18 04:47:00,1.0991,1.0991,1.0991,1.0991,28800000.0
2007-05-18 04:48:00,1.0991,1.0991,1.0989,1.099,321499999.0
2007-05-18 04:49:00,1.09905,1.0991,1.099,1.099,96800000.0
2007-05-18 04:50:00,1.099,1.099,1.099,1.099,7200000.0
2007-05-18 04:51:00,1.09875,1.09875,1.09861,1.09862,25600000.0
2007-05-18 04:52:00,1.099,1.0992,1.099,1.0991,133000000.0
2007-05-18 04:53:00,1.0991,1.0991,1.099,1.099,50200000.0
2007-05-18 04:54:00,1.099,1.099,1.0989,1.0989,275699996.0
2007-05-18 04:55:00,1.0989,1.0989,1.0988,1.0988,255299999.0
2007-05-18 04:56:00,1.0988,1.0988,1.0987,1.0988,234400004.0
2007-05-18 04:57:00,1.0988,1.099,1.0988,1.0988,99000000.0
2007-05-18 04:58:00,1.0989,1.099,1.0989,1.099,15800000.0
2007-05-18 04:59:00,1.099,1.099,1.099,1.099,14400000.0
2007-05-18 05:00:00,1.099,1.099,1.099,1.099,39900000.0
2007-05-18 05:01:00,1.099,1.099,1.099,1.099,24000000.0
2007-05-18 05:02:00,1.0989,1.099,1.0989,1.099,33100000.0
2007-05-18 05:03:00,1.099,1.0991,1.0989,1.0989,407600001.0
2007-05-18 05:04:00,1.0989,1.099,1.0989,1.099,40700000.0
2007-05-18 05:05:00,1.099,1.099,1.099,1.099,29100000.0
2007-05-18 05:06:00,1.09882,1.09886,1.09881,1.09881,65200000.0
2007-05-18 05:07:00,1.0988,1.0988,1.09872,1.09875,205100000.0
2007-05-18 05:08:00,1.099,1.09905,1.099,1.09905,51200000.0
2007-05-18 05:09:00,1.09905,1.0991,1.099,1.099,174599999.0
2007-05-18 05:10:00,1.099,1.0991,1.099,1.099,84399999.0
2007-05-18 05:11:00,1.0988,1.09882,1.09871,1.09872,308299995.0
2007-05-18 05:12:00,1.0991,1.09915,1.0991,1.09915,193200000.0
2007-05-18 05:13:00,1.09915,1.09915,1.099,1.0991,218800002.0
2007-05-18 05:14:00,1.0991,1.0991,1.099,1.0991,79700000.0
2007-05-18 05:15:00,1.0991,1.0991,1.099,1.099,164700001.0
2007-05-18 05:16:00,1.0991,1.0992,1.099,1.0991,201700005.0
2007-05-18 05:17:00,1.0991,1.0991,1.0991,1.0991,12800000.0
2007-05-18 05:18:00,1.0991,1.0991,1.0991,1.0991,34200001.0
2007-05-18 05:19:00,1.09885,1.09892,1.09885,1.0989,209600000.0
2007-05-18 05:20:00,1.0991,1.0992,1.0991,1.0992,81399999.0
2007-05-18 05:21:00,1.09872,1.09887,1.09872,1.09887,199800003.0
2007-05-18 05:22:00,1.09885,1.09895,1.0988,1.0989,345000002.0
2007-05-18 05:23:00,1.0992,1.0992,1.0991,1.0992,166400002.0
2007-05-18 05:24:00,1.0992,1.0992,1.09915,1.09915,3200000.0
2007-05-18 05:25:00,1.09915,1.0992,1.09915,1.09915,39800000.0
2007-05-18 05:26:00,1.09884,1.09887,1.09876,1.09882,179200000.0
2007-05-18 05:27:00,1.09889,1.09893,1.09884,1.09885,80000000.0
2007-05-18 05:28:00,1.09907,1.09908,1.09885,1.09887,217900001.0
2007-05-18 05:29:00,1.0992,1.0993,1.0991,1.0991,219700006.0
2007-05-18 05:30:00,1.0991,1.0991,1.0991,1.0991,16700001.0
2007-05-18 05:31:00,1.0989,1.09893,1.09887,1.09887,282399998.0
2007-05-18 05:32:00,1.09885,1.0989,1.0988,1.0989,286399997.0
2007-05-18 05:33:00,1.09891,1.09891,1.09881,1.09885,86899999.0
2007-05-18 05:34:00,1.0991,1.0992,1.0991,1.0992,100299999.0
2007-05-18 05:35:00,1.09876,1.09876,1.09862,1.09865,335000001.0
2007-05-18 05:36:00,1.09882,1.09883,1.09871,1.09883,527899999.0
2007-05-18 05:37:00,1.0993,1.0993,1.0993,1.0993,28600000.0
2007-05-18 05:38:00,1.0993,1.0993,1.0992,1.0992,217400000.0
2007-05-18 05:39:00,1.0992,1.0992,1.0992,1.0992,15200000.0
2007-05-18 05:40:00,1.0992,1.0992,1.09905,1.0992,218200000.0
2007-05-18 05:41:00,1.0992,1.0992,1.0992,1.0992,17600000.0
2007-05-18 05:42:00,1.0992,1.0992,1.0991,1.0991,289700002.0
2007-05-18 05:43:00,1.0992,1.0992,1.0992,1.0992,12000000.0
2007-05-18 05:44:00,1.0992,1.0992,1.0992,1.0992,16000000.0
2007-05-18 05:45:00,1.0989,1.09902,1.09881,1.09902,99600000.0
2007-05-18 05:46:00,1.0992,1.0992,1.0991,1.0992,171100000.0
2007-05-18 05:47:00,1.09872,1.09895,1.09871,1.09887,583599999.0
2007-05-18 05:48:00,1.0992,1.0993,1.0992,1.0993,95300000.0
2007-05-18 05:49:00,1.0993,1.0993,1.0993,1.0993,600000.0
2007-05-18 05:50:00,1.0993,1.0993,1.0991,1.0993,50000000.0
2007-05-18 05:51:00,1.0993,1.0993,1.0993,1.0993,23500000.0
2007-05-18 05:52:00,1.0993,1.0993,1.0993,1.0993,19500000.0
2007-05-18 05:53:00,1.09908,1.09912,1.09888,1.09912,45700000.0
2007-05-18 05:54:00,1.0993,1.0994,1.0993,1.09935,186100001.0
2007-05-18 05:55:00,1.0994,1.0995,1.0994,1.0994,33400000.0
2007-05-18 05:56:00,1.0995,1.0995,1.0995,1.0995,300000.0
2007-05-18 05:57:00,1.09927,1.09927,1.09915,1.09915,12800000.0
2007-05-18 05:58:00,1.0995,1.0996,1.0995,1.09955,192200000.0
2007-05-18 05:59:00,1.09955,1.0997,1.09955,1.0997,4500000.0
2007-05-18 06:00:00,1.0996,1.0996,1.0992,1.0994,166700003.0
2007-05-18 06:01:00,1.0994,1.0994,1.09935,1.0994,56700000.0
2007-05-18 06:02:00,1.0994,1.09945,1.09935,1.09935,53600000.0
2007-05-18 06:03:00,1.0994,1.0995,1.0994,1.0995,212700000.0
2007-05-18 06:04:00,1.0997,1.0997,1.0994,1.0995,209900001.0
2007-05-18 06:05:00,1.0995,1.0997,1.0995,1.0997,9500000.0
2007-05-18 06:06:00,1.0997,1.0997,1.0997,1.0997,500000.0
2007-05-18 06:07:00,1.0997,1.0997,1.09955,1.0996,34600000.0
2007-05-18 06:08:00,1.0996,1.0996,1.0995,1.09955,13800000.0
2007-05-18 06:09:00,1.09955,1.09955,1.0995,1.0995,3600000.0
2007-05-18 06:10:00,1.0995,1.09955,1.0995,1.09955,35600000.0
2007-05-18 06:11:00,1.0996,1.0997,1.0996,1.0997,14600000.0
2007-05-18 06:12:00,1.0996,1.0997,1.0994,1.0994,129700000.0
2007-05-18 06:13:00,1.0995,1.0995,1.0995,1.0995,300000.0
2007-05-18 06:14:00,1.0995,1.0995,1.0995,1.0995,65400002.0
2007-05-18 06:15:00,1.0995,1.0996,1.0995,1.0995,398200002.0
2007-05-18 06:16:00,1.0995,1.0995,1.0995,1.0995,43800000.0
2007-05-18 06:17:00,1.09928,1.09928,1.09928,1.09928,113500000.0
2007-05-18 06:18:00,1.0995,1.0996,1.0995,1.0995,286000001.0
2007-05-18 06:19:00,1.0995,1.0998,1.0995,1.0996,244880000.0
2007-05-18 06:20:00,1.0996,1.0996,1.0995,1.0995,23680000.0
2007-05-18 06:21:00,1.09913,1.09932,1.09913,1.09916,1422900010.0
2007-05-18 06:22:00,1.0995,1.0995,1.0995,1.0995,43600000.0
2007-05-18 06:23:00,1.0995,1.0997,1.0995,1.0997,83799999.0
2007-05-18 06:24:00,1.09929,1.09937,1.09924,1.09937,528300011.0
2007-05-18 06:25:00,1.0997,1.0997,1.0997,1.0997,6000000.0
2007-05-18 06:26:00,1.0997,1.0997,1.09945,1.0996,416300002.0
2007-05-18 06:27:00,1.0996,1.0996,1.0996,1.0996,2500000.0
2007-05-18 06:28:00,1.0996,1.0996,1.0996,1.0996,2400000.0
2007-05-18 06:29:00,1.0996,1.0996,1.0996,1.0996,22000000.0
2007-05-18 06:30:00,1.0998,1.0998,1.0996,1.0998,73000001.0
2007-05-18 06:31:00,1.0998,1.0998,1.0996,1.0997,85799999.0
2007-05-18 06:32:00,1.0997,1.0997,1.0995,1.0995,89699999.0
2007-05-18 06:33:00,1.0997,1.0998,1.0995,1.0998,50199999.0
2007-05-18 06:34:00,1.0998,1.0998,1.0998,1.0998,2100000.0
2007-05-18 06:35:00,1.0998,1.0998,1.0997,1.0997,7900000.0
2007-05-18 06:36:00,1.0997,1.0998,1.0997,1.0997,25100000.0
2007-05-18 06:37:00,1.0997,1.0998,1.0995,1.0995,138499999.0
2007-05-18 06:38:00,1.0995,1.0997,1.0995,1.0997,52800000.0
2007-05-18 06:39:00,1.0997,1.0997,1.0997,1.0997,200000.0
2007-05-18 06:40:00,1.0997,1.0997,1.0997,1.0997,1200000.0
2007-05-18 06:41:00,1.0997,1.0997,1.0995,1.0997,94800000.0
2007-05-18 06:42:00,1.0997,1.0997,1.0994,1.09945,173400000.0
2007-05-18 06:43:00,1.0995,1.0995,1.0995,1.0995,103100001.0
2007-05-18 06:44:00,1.09935,1.09939,1.09908,1.09928,564000007.0
2007-05-18 06:45:00,1.09928,1.0993,1.09925,1.0993,277900003.0
2007-05-18 06:46:00,1.0995,1.0997,1.0995,1.0997,26200000.0
2007-05-18 06:47:00,1.09965,1.09965,1.0994,1.0994,270400002.0
2007-05-18 06:48:00,1.0994,1.0995,1.0994,1.0995,116200000.0
2007-05-18 06:49:00,1.0994,1.0997,1.0994,1.0997,458600001.0
2007-05-18 06:50:00,1.0997,1.0997,1.0996,1.0996,16400000.0
2007-05-18 06:51:00,1.09934,1.09943,1.09921,1.09921,227199998.0
2007-05-18 06:52:00,1.0997,1.0997,1.0995,1.0995,174999999.0
2007-05-18 06:53:00,1.0995,1.09955,1.0994,1.0995,494600005.0
2007-05-18 06:54:00,1.0995,1.0996,1.0995,1.0995,296500000.0
2007-05-18 06:55:00,1.0995,1.0997,1.0995,1.0997,292400002.0
2007-05-18 06:56:00,1.0997,1.0997,1.0997,1.0997,4500000.0
2007-05-18 06:57:00,1.0997,1.0997,1.0997,1.0997,82200000.0
2007-05-18 06:58:00,1.0997,1.0999,1.0997,1.0999,382000004.0
2007-05-18 06:59:00,1.0999,1.1,1.0998,1.0998,104499998.0
2007-05-18 07:00:00,1.09988,1.09988,1.09953,1.09953,930699988.0
2007-05-18 07:01:00,1.0999,1.1,1.0999,1.0999,119400001.0
2007-05-18 07:02:00,1.0999,1.0999,1.0997,1.0997,65500000.0
2007-05-18 07:03:00,1.0998,1.0998,1.0996,1.0996,69000001.0
2007-05-18 07:04:00,1.0997,1.0997,1.0994,1.0997,252900002.0
2007-05-18 07:05:00,1.0997,1.0997,1.0995,1.0995,149700003.0
2007-05-18 07:06:00,1.09944,1.0995,1.09935,1.09935,299100000.0
2007-05-18 07:07:00,1.0993,1.09951,1.09926,1.09951,127699999.0
2007-05-18 07:08:00,1.09904,1.09934,1.09904,1.09934,496100001.0
2007-05-18 07:09:00,1.09937,1.09937,1.09935,1.09935,27900000.0
2007-05-18 07:10:00,1.0995,1.0997,1.0992,1.0993,237500001.0
2007-05-18 07:11:00,1.0993,1.0993,1.0993,1.0993,33400002.0
2007-05-18 07:12:00,1.09904,1.09923,1.09899,1.09908,129500000.0
2007-05-18 07:13:00,1.0994,1.09955,1.09915,1.0992,661599998.0
2007-05-18 07:14:00,1.0992,1.0992,1.0991,1.0992,103700000.0
2007-05-18 07:15:00,1.0992,1.0993,1.09895,1.09895,450599998.0
2007-05-18 07:16:00,1.09895,1.09895,1.0988,1.0989,199300001.0
2007-05-18 07:17:00,1.09895,1.09915,1.0989,1.09915,78200000.0
2007-05-18 07:18:00,1.09915,1.09915,1.09895,1.09915,120299999.0
2007-05-18 07:19:00,1.09915,1.09915,1.09905,1.0991,48900000.0
2007-05-18 07:20:00,1.0991,1.0993,1.0991,1.09925,207999999.0
2007-05-18 07:21:00,1.09925,1.0993,1.099,1.09905,308399999.0
2007-05-18 07:22:00,1.099,1.0992,1.09895,1.0992,64800001.0
2007-05-18 07:23:00,1.0992,1.0992,1.0992,1.0992,800000.0
2007-05-18 07:24:00,1.09913,1.09914,1.09894,1.09894,435100002.0
2007-05-18 07:25:00,1.0992,1.0992,1.099,1.09915,223300000.0
2007-05-18 07:26:00,1.0992,1.0992,1.09915,1.0992,39400000.0
2007-05-18 07:27:00,1.0992,1.0993,1.0992,1.0993,72300000.0
2007-05-18 07:28:00,1.0993,1.09955,1.0993,1.09955,107600000.0
2007-05-18 07:29:00,1.0995,1.0995,1.0992,1.0992,247600000.0
2007-05-18 07:30:00,1.0992,1.09955,1.0992,1.0995,198699999.0
2007-05-18 07:31:00,1.0995,1.0995,1.0992,1.09935,366999998.0
2007-05-18 07:32:00,1.0994,1.0994,1.0992,1.0994,256600001.0
2007-05-18 07:33:00,1.0994,1.09955,1.0993,1.0993,127200000.0
2007-05-18 07:34:00,1.0993,1.0995,1.0992,1.0992,218600000.0
2007-05-18 07:35:00,1.0992,1.0992,1.0992,1.0992,74400000.0
2007-05-18 07:36:00,1.09935,1.0995,1.0993,1.0994,39900000.0
2007-05-18 07:37:00,1.0995,1.0996,1.09925,1.09925,89599999.0
2007-05-18 07:38:00,1.09905,1.0992,1.09889,1.09905,18400000.0
2007-05-18 07:39:00,1.0993,1.0994,1.0993,1.0994,120200000.0
2007-05-18 07:40:00,1.09897,1.09927,1.09887,1.09908,335500000.0
2007-05-18 07:41:00,1.0994,1.0995,1.0992,1.0992,185299998.0
2007-05-18 07:42:00,1.0992,1.0992,1.0992,1.0992,62900001.0
2007-05-18 07:43:00,1.09895,1.09908,1.09891,1.09908,141300001.0
2007-05-18 07:44:00,1.09901,1.09901,1.09867,1.09885,214199995.0
2007-05-18 07:45:00,1.0993,1.0994,1.0993,1.0994,1300000.0
2007-05-18 07:46:00,1.0994,1.0995,1.0993,1.0993,70100000.0
2007-05-18 07:47:00,1.0993,1.0993,1.0993,1.0993,6400000.0
2007-05-18 07:48:00,1.0993,1.0993,1.09885,1.0989,159900000.0
2007-05-18 07:49:00,1.0989,1.0991,1.0989,1.0989,70700000.0
2007-05-18 07:50:00,1.0989,1.0989,1.0989,1.0989,31400000.0
2007-05-18 07:51:00,1.09882,1.09883,1.09867,1.09871,29000000.0
2007-05-18 07:52:00,1.09862,1.09884,1.09862,1.09878,22200000.0
2007-05-18 07:53:00,1.0989,1.0991,1.0988,1.09885,228000000.0
2007-05-18 07:54:00,1.09882,1.09882,1.09859,1.09869,46800000.0
2007-05-18 07:55:00,1.0989,1.0989,1.09885,1.0989,18400000.0
2007-05-18 07:56:00,1.09863,1.09878,1.09838,1.09852,28500000.0
2007-05-18 07:57:00,1.0989,1.0989,1.0988,1.0988,95200002.0
2007-05-18 07:58:00,1.0988,1.0988,1.0988,1.0988,141700001.0
2007-05-18 07:59:00,1.0988,1.0988,1.0987,1.0987,104400002.0
2007-05-18 08:00:00,1.0987,1.0988,1.0987,1.0988,42400001.0
2007-05-18 08:01:00,1.0988,1.0991,1.0988,1.0991,149600001.0
2007-05-18 08:02:00,1.0991,1.0991,1.09905,1.0991,59500000.0
2007-05-18 08:03:00,1.0991,1.0991,1.0991,1.0991,50400000.0
2007-05-18 08:04:00,1.0991,1.0991,1.0991,1.0991,129600000.0
2007-05-18 08:05:00,1.0991,1.0991,1.099,1.099,291300003.0
2007-05-18 08:06:00,1.099,1.099,1.0989,1.099,274300002.0
2007-05-18 08:07:00,1.099,1.099,1.0988,1.0988,193799997.0
2007-05-18 08:08:00,1.0988,1.0989,1.0987,1.0988,153400000.0
2007-05-18 08:09:00,1.0988,1.0989,1.0987,1.0987,155100000.0
2007-05-18 08:10:00,1.0987,1.0988,1.09865,1.09865,89800000.0
2007-05-18 08:11:00,1.09875,1.0988,1.0986,1.0987,560000000.0
2007-05-18 08:12:00,1.0986,1.0987,1.0986,1.0986,419800000.0
2007-05-18 08:13:00,1.0986,1.0986,1.0986,1.0986,111700000.0
2007-05-18 08:14:00,1.0986,1.0986,1.0986,1.0986,558800000.0
2007-05-18 08:15:00,1.0986,1.0986,1.09845,1.0985,294799998.0
2007-05-18 08:16:00,1.0985,1.0986,1.0985,1.0986,4600000.0
2007-05-18 08:17:00,1.0985,1.0985,1.09825,1.09825,89800000.0
2007-05-18 08:18:00,1.0982,1.0983,1.098,1.09815,546499995.0
2007-05-18 08:19:00,1.0982,1.0982,1.09805,1.09815,230599999.0
2007-05-18 08:20:00,1.0982,1.0983,1.0982,1.0983,94700000.0
2007-05-18 08:21:00,1.0984,1.0984,1.0983,1.0983,54000000.0
2007-05-18 08:22:00,1.0983,1.09835,1.0983,1.0983,28800000.0
2007-05-18 08:23:00,1.0982,1.0982,1.0982,1.0982,39200000.0
2007-05-18 08:24:00,1.0982,1.0983,1.0982,1.0983,78000000.0
2007-05-18 08:25:00,1.0983,1.0983,1.0983,1.0983,15600000.0
2007-05-18 08:26:00,1.0983,1.0983,1.0983,1.0983,129800000.0
2007-05-18 08:27:00,1.0983,1.0983,1.0983,1.0983,51100001.0
2007-05-18 08:28:00,1.09825,1.0984,1.09825,1.0984,55300000.0
2007-05-18 08:29:00,1.09805,1.09827,1.09798,1.09798,112000000.0
2007-05-18 08:30:00,1.0984,1.0984,1.0984,1.0984,21600000.0
2007-05-18 08:31:00,1.09812,1.09848,1.09812,1.09833,19400000.0
2007-05-18 08:32:00,1.09835,1.0984,1.09835,1.0984,41600000.0
2007-05-18 08:33:00,1.0984,1.0985,1.0984,1.0985,77000000.0
2007-05-18 08:34:00,1.0985,1.0985,1.0985,1.0985,1200000.0
2007-05-18 08:35:00,1.0985,1.0985,1.0985,1.0985,1600000.0
2007-05-18 08:36:00,1.0985,1.0985,1.0985,1.0985,1100000.0
2007-05-18 08:37:00,1.0985,1.0986,1.0985,1.0986,8400000.0
2007-05-18 08:38:00,1.0986,1.0986,1.0986,1.0986,2700000.0
2007-05-18 08:39:00,1.0986,1.0986,1.0986,1.0986,500000.0
2007-05-18 08:40:00,1.0986,1.0986,1.0986,1.0986,600000.0
2007-05-18 08:41:00,1.0986,1.0986,1.0985,1.0985,100400000.0
2007-05-18 08:42:00,1.09855,1.0986,1.0982,1.09825,254700001.0
2007-05-18 08:43:00,1.0982,1.0983,1.098,1.09805,367500000.0
2007-05-18 08:44:00,1.0981,1.0981,1.0979,1.09795,138600001.0
2007-05-18 08:45:00,1.09795,1.09795,1.0977,1.0977,247100003.0
2007-05-18 08:46:00,1.09775,1.09775,1.09745,1.0975,862199997.0
2007-05-18 08:47:00,1.0975,1.09775,1.09745,1.0976,644000000.0
2007-05-18 08:48:00,1.0976,1.09775,1.0975,1.0977,341199998.0
2007-05-18 08:49:00,1.0978,1.0979,1.0978,1.0979,93000000.0
2007-05-18 08:50:00,1.09775,1.09775,1.09775,1.09775,6400000.0
2007-05-18 08:51:00,1.0977,1.09775,1.09755,1.09755,180399999.0
2007-05-18 08:52:00,1.09755,1.09755,1.0975,1.0975,87500000.0
2007-05-18 08:53:00,1.0975,1.0975,1.09675,1.09685,646599995.0
2007-05-18 08:54:00,1.09675,1.0968,1.0964,1.0965,1028099995.0
2007-05-18 08:55:00,1.0965,1.09665,1.0963,1.0965,1509599983.0
2007-05-18 08:56:00,1.0965,1.0965,1.0965,1.0965,41500001.0
2007-05-18 08:57:00,1.09643,1.0966,1.09605,1.09629,56323757.0
2007-05-18 08:58:00,1.09609,1.09646,1.09564,1.09581,21998340.0
2007-05-18 08:59:00,1.0961,1.09615,1.09585,1.0961,183000000.0
2007-05-18 09:00:00,1.0961,1.09615,1.0961,1.0961,77200000.0
2007-05-18 09:01:00,1.0961,1.0964,1.0961,1.0964,957999994.0
2007-05-18 09:02:00,1.0964,1.0965,1.0961,1.0965,365800000.0
2007-05-18 09:03:00,1.0966,1.0968,1.0965,1.0967,481500005.0
2007-05-18 09:04:00,1.0967,1.0968,1.0965,1.0965,252700000.0
2007-05-18 09:05:00,1.0965,1.0965,1.09625,1.0965,285299998.0
2007-05-18 09:06:00,1.0966,1.0966,1.0966,1.0966,48100000.0
2007-05-18 09:07:00,1.0967,1.0971,1.0967,1.0969,712999997.0
2007-05-18 09:08:00,1.097,1.0972,1.0969,1.097,316400001.0
2007-05-18 09:09:00,1.097,1.0971,1.09685,1.0971,209000000.0
2007-05-18 09:10:00,1.0971,1.0972,1.0971,1.0972,84799999.0
2007-05-18 09:11:00,1.0972,1.0972,1.0971,1.0972,241099999.0
2007-05-18 09:12:00,1.0972,1.0973,1.0969,1.0971,315700001.0
2007-05-18 09:13:00,1.0971,1.0973,1.097,1.0971,1214099999.0
2007-05-18 09:14:00,1.0971,1.0971,1.09705,1.09705,317200002.0
2007-05-18 09:15:00,1.09705,1.0972,1.0969,1.0972,580100005.0
2007-05-18 09:16:00,1.0972,1.0972,1.09715,1.0972,122700000.0
2007-05-18 09:17:00,1.0972,1.0972,1.0971,1.0971,340700001.0
2007-05-18 09:18:00,1.0971,1.0972,1.09705,1.0972,540699997.0
2007-05-18 09:19:00,1.0972,1.0972,1.097,1.0971,344800000.0
2007-05-18 09:20:00,1.0971,1.0971,1.09695,1.097,186700002.0
2007-05-18 09:21:00,1.097,1.097,1.09645,1.09655,1251199998.0
2007-05-18 09:22:00,1.09655,1.0966,1.0964,1.0966,717100001.0
2007-05-18 09:23:00,1.0966,1.0967,1.09645,1.0965,704199995.0
2007-05-18 09:24:00,1.0965,1.0965,1.0965,1.0965,195299999.0
2007-05-18 09:25:00,1.0965,1.09655,1.09645,1.0965,339199999.0
2007-05-18 09:26:00,1.0965,1.0968,1.0965,1.09655,359400002.0
2007-05-18 09:27:00,1.0967,1.0967,1.09625,1.0964,1041100006.0
2007-05-18 09:28:00,1.0964,1.0967,1.0963,1.0966,1122800002.0
2007-05-18 09:29:00,1.0967,1.0968,1.0967,1.0967,192300000.0
2007-05-18 09:30:00,1.0969,1.0969,1.0967,1.0969,233699999.0
2007-05-18 09:31:00,1.0969,1.0969,1.0966,1.0966,474699999.0
2007-05-18 09:32:00,1.0966,1.09675,1.0962,1.0962,1335400000.0
2007-05-18 09:33:00,1.0962,1.0963,1.09615,1.09615,1471500003.0
2007-05-18 09:34:00,1.09615,1.09635,1.09615,1.09635,1180900010.0
2007-05-18 09:35:00,1.0963,1.0963,1.0963,1.0963,411300014.0
2007-05-18 09:36:00,1.0963,1.0963,1.09595,1.09595,942400002.0
2007-05-18 09:37:00,1.09595,1.09605,1.09585,1.096,878699996.0
2007-05-18 09:38:00,1.096,1.0961,1.09585,1.09595,720600002.0
2007-05-18 09:39:00,1.096,1.0964,1.096,1.0962,662599993.0
2007-05-18 09:40:00,1.0963,1.0964,1.0962,1.0963,194700002.0
2007-05-18 09:41:00,1.0963,1.0963,1.0963,1.0963,36000000.0
2007-05-18 09:42:00,1.0963,1.0964,1.0963,1.0964,20000000.0
2007-05-18 09:43:00,1.0963,1.0965,1.09625,1.0965,561700011.0
2007-05-18 09:44:00,1.0965,1.0965,1.09645,1.0965,149400000.0
2007-05-18 09:45:00,1.09655,1.0966,1.09625,1.0963,466999997.0
2007-05-18 09:46:00,1.0963,1.0965,1.0963,1.0965,179300000.0
2007-05-18 09:47:00,1.0965,1.0965,1.0964,1.0964,49600000.0
2007-05-18 09:48:00,1.0964,1.0964,1.0962,1.0962,527899990.0
2007-05-18 09:49:00,1.0962,1.0964,1.09615,1.0963,841599991.0
2007-05-18 09:50:00,1.0964,1.0964,1.09625,1.0963,158800000.0
2007-05-18 09:51:00,1.0963,1.0963,1.0962,1.0963,1688299970.0
2007-05-18 09:52:00,1.09625,1.0964,1.09625,1.0963,1621100001.0
2007-05-18 09:53:00,1.0963,1.0964,1.09625,1.0963,400500002.0
2007-05-18 09:54:00,1.0963,1.0963,1.09625,1.0963,304100002.0
2007-05-18 09:55:00,1.0963,1.09645,1.09595,1.0961,801000002.0
2007-05-18 09:56:00,1.0961,1.0961,1.0956,1.09565,1299200005.0
2007-05-18 09:57:00,1.09565,1.09565,1.09555,1.0956,869400008.0
2007-05-18 09:58:00,1.0956,1.0956,1.0955,1.0955,129000000.0
2007-05-18 09:59:00,1.0955,1.0955,1.09525,1.0953,925499997.0
2007-05-18 10:00:00,1.09525,1.0956,1.0952,1.0955,2128399987.0
2007-05-18 10:01:00,1.0955,1.0956,1.0955,1.0955,604100008.0
2007-05-18 10:02:00,1.0955,1.0956,1.0952,1.0953,1451199989.0
2007-05-18 10:03:00,1.09525,1.09535,1.0952,1.09535,632299991.0
2007-05-18 10:04:00,1.0954,1.09545,1.09515,1.0952,953800006.0
2007-05-18 10:05:00,1.0952,1.0954,1.09515,1.0952,997900002.0
2007-05-18 10:06:00,1.0951,1.0952,1.0949,1.09495,571799998.0
2007-05-18 10:07:00,1.095,1.09505,1.0947,1.0947,1102043255.0
2007-05-18 10:08:00,1.0947,1.0948,1.0943,1.0943,795699996.0
2007-05-18 10:09:00,1.0943,1.09445,1.0942,1.0944,738599999.0
2007-05-18 10:10:00,1.0944,1.09495,1.09415,1.09465,820000002.0
2007-05-18 10:11:00,1.0946,1.0946,1.0944,1.0945,276300000.0
2007-05-18 10:12:00,1.0945,1.0945,1.094,1.094,506899996.0
2007-05-18 10:13:00,1.09405,1.0942,1.09365,1.0938,945199993.0
2007-05-18 10:14:00,1.0938,1.094,1.0937,1.0939,403800000.0
2007-05-18 10:15:00,1.094,1.0946,1.0939,1.0943,703699999.0
2007-05-18 10:16:00,1.0943,1.0943,1.09395,1.09395,984699998.0
2007-05-18 10:17:00,1.09395,1.0943,1.0939,1.0942,1059899998.0
2007-05-18 10:18:00,1.0942,1.09455,1.0941,1.09455,701199996.0
2007-05-18 10:19:00,1.09455,1.09455,1.0944,1.0945,504800003.0
2007-05-18 10:20:00,1.09445,1.09455,1.09435,1.09445,836300004.0
2007-05-18 10:21:00,1.09455,1.09465,1.0943,1.0945,823599987.0
2007-05-18 10:22:00,1.0945,1.0945,1.09405,1.0942,628600000.0
2007-05-18 10:23:00,1.09425,1.09445,1.094,1.0943,843999991.0
2007-05-18 10:24:00,1.0943,1.0944,1.09425,1.0943,258200001.0
2007-05-18 10:25:00,1.0943,1.0945,1.09425,1.0945,449500006.0
2007-05-18 10:26:00,1.0945,1.0945,1.09425,1.09425,247999998.0
2007-05-18 10:27:00,1.09425,1.0943,1.094,1.09405,576999993.0
2007-05-18 10:28:00,1.0941,1.0943,1.094,1.0943,505699996.0
2007-05-18 10:29:00,1.0943,1.09465,1.0943,1.0945,829399999.0
2007-05-18 10:30:00,1.0945,1.0946,1.0944,1.0945,809499998.0
2007-05-18 10:31:00,1.0945,1.09465,1.0945,1.0946,749900001.0
2007-05-18 10:32:00,1.0946,1.0946,1.0944,1.0946,313199999.0
2007-05-18 10:33:00,1.0946,1.09465,1.0945,1.09465,75586422.0
2007-05-18 10:34:00,1.09455,1.0949,1.09455,1.0949,698399999.0
2007-05-18 10:35:00,1.0949,1.0951,1.09485,1.0951,646200001.0
2007-05-18 10:36:00,1.0951,1.09525,1.09505,1.09525,261400000.0
2007-05-18 10:37:00,1.09525,1.0953,1.09515,1.09515,321000004.0
2007-05-18 10:38:00,1.09515,1.0952,1.09495,1.095,650999995.0
2007-05-18 10:39:00,1.095,1.0952,1.09495,1.09505,576699999.0
2007-05-18 10:40:00,1.09505,1.09515,1.0949,1.0949,490700004.0
2007-05-18 10:41:00,1.0949,1.095,1.0949,1.095,92599999.0
2007-05-18 10:42:00,1.09505,1.0952,1.09495,1.09515,1507899993.0
2007-05-18 10:43:00,1.09515,1.09525,1.095,1.09515,809199993.0
2007-05-18 10:44:00,1.0951,1.0951,1.09505,1.09505,151500001.0
2007-05-18 10:45:00,1.0951,1.0952,1.09505,1.0952,309700001.0
2007-05-18 10:46:00,1.0952,1.0952,1.0951,1.0951,155000005.0
2007-05-18 10:47:00,1.0951,1.09515,1.0948,1.0948,870100016.0
2007-05-18 10:48:00,1.0948,1.0948,1.09445,1.0945,750200000.0
2007-05-18 10:49:00,1.0945,1.0946,1.0943,1.0943,767631700.0
2007-05-18 10:50:00,1.0944,1.09445,1.09425,1.0944,486599998.0
2007-05-18 10:51:00,1.0944,1.09455,1.0943,1.09455,1076100001.0
2007-05-18 10:52:00,1.0945,1.09455,1.09415,1.09415,359999996.0
2007-05-18 10:53:00,1.09425,1.0943,1.09425,1.0943,141300000.0
2007-05-18 10:54:00,1.09435,1.0945,1.0939,1.094,1437799994.0
2007-05-18 10:55:00,1.094,1.094,1.0932,1.0933,961800003.0
2007-05-18 10:56:00,1.09335,1.09335,1.0931,1.09325,961800003.0
2007-05-18 10:57:00,1.09325,1.0933,1.09305,1.09315,970099997.0
2007-05-18 10:58:00,1.09315,1.0933,1.0931,1.09315,582399991.0
2007-05-18 10:59:00,1.09315,1.09375,1.0931,1.0937,736600006.0
2007-05-18 11:00:00,1.0937,1.09405,1.09365,1.09395,1136400004.0
2007-05-18 11:01:00,1.09395,1.09395,1.0936,1.0937,613699996.0
2007-05-18 11:02:00,1.0937,1.094,1.0937,1.094,729100004.0
2007-05-18 11:03:00,1.094,1.094,1.09395,1.09395,451799997.0
2007-05-18 11:04:00,1.09395,1.09395,1.0937,1.0938,983700003.0
2007-05-18 11:05:00,1.0938,1.0938,1.09355,1.09375,629799995.0
2007-05-18 11:06:00,1.0938,1.0941,1.0938,1.094,1709700016.0
2007-05-18 11:07:00,1.094,1.09415,1.094,1.094,1231099989.0
2007-05-18 11:08:00,1.094,1.0941,1.09385,1.094,1259299980.0
2007-05-18 11:09:00,1.094,1.094,1.094,1.094,333599998.0
2007-05-18 11:10:00,1.094,1.0945,1.094,1.0945,1143800003.0
2007-05-18 11:11:00,1.09445,1.09465,1.09445,1.09465,1832900002.0
2007-05-18 11:12:00,1.09465,1.09465,1.09455,1.09465,276100003.0
2007-05-18 11:13:00,1.09465,1.09465,1.0944,1.0946,673699996.0
2007-05-18 11:14:00,1.0946,1.09465,1.0945,1.09455,840300008.0
2007-05-18 11:15:00,1.0946,1.09465,1.0945,1.0945,364700002.0
2007-05-18 11:16:00,1.09445,1.09465,1.0944,1.0945,730600001.0
2007-05-18 11:17:00,1.09445,1.0948,1.09445,1.0947,662399989.0
2007-05-18 11:18:00,1.0947,1.0947,1.0947,1.0947,20400000.0
2007-05-18 11:19:00,1.0947,1.0948,1.0947,1.0947,142800000.0
2007-05-18 11:20:00,1.0948,1.095,1.0948,1.095,65400000.0
2007-05-18 11:21:00,1.095,1.0952,1.095,1.0951,432400001.0
2007-05-18 11:22:00,1.0951,1.0951,1.0949,1.095,506099997.0
2007-05-18 11:23:00,1.095,1.095,1.0949,1.0949,555300004.0
2007-05-18 11:24:00,1.0948,1.0949,1.0948,1.0949,134199996.0
2007-05-18 11:25:00,1.0948,1.095,1.0948,1.0949,297200001.0
2007-05-18 11:26:00,1.09495,1.09505,1.09485,1.0949,988099998.0
2007-05-18 11:27:00,1.0949,1.095,1.0949,1.095,543100002.0
2007-05-18 11:28:00,1.095,1.0952,1.09495,1.0951,1219800005.0
2007-05-18 11:29:00,1.0951,1.0952,1.0951,1.0951,206700001.0
2007-05-18 11:30:00,1.0951,1.0954,1.0951,1.0954,844799998.0
2007-05-18 11:31:00,1.0953,1.0954,1.0952,1.0952,391299997.0
2007-05-18 11:32:00,1.0952,1.0953,1.0952,1.0953,119999999.0
2007-05-18 11:33:00,1.0953,1.0956,1.0953,1.09545,758000005.0
2007-05-18 11:34:00,1.0955,1.0955,1.09535,1.09535,192000000.0
2007-05-18 11:35:00,1.0954,1.0955,1.09535,1.0955,140799999.0
2007-05-18 11:36:00,1.0955,1.0955,1.0952,1.0952,219299998.0
2007-05-18 11:37:00,1.0952,1.0952,1.0951,1.0951,127599999.0
2007-05-18 11:38:00,1.09515,1.09525,1.0951,1.0952,256299999.0
2007-05-18 11:39:00,1.0952,1.0952,1.09515,1.0952,82500001.0
2007-05-18 11:40:00,1.0952,1.0952,1.0951,1.0951,113400001.0
2007-05-18 11:41:00,1.0951,1.0951,1.095,1.095,424700004.0
2007-05-18 11:42:00,1.095,1.095,1.0948,1.0948,300700001.0
2007-05-18 11:43:00,1.0948,1.0948,1.0947,1.0948,266999998.0
2007-05-18 11:44:00,1.0948,1.0948,1.0945,1.0945,463400002.0
2007-05-18 11:45:00,1.0945,1.0947,1.0945,1.0945,145600000.0
2007-05-18 11:46:00,1.0946,1.0946,1.0943,1.0944,505900005.0
2007-05-18 11:47:00,1.0944,1.0946,1.09435,1.0946,562299995.0
2007-05-18 11:48:00,1.0946,1.09465,1.09445,1.0946,277700001.0
2007-05-18 11:49:00,1.0946,1.0946,1.0945,1.0945,314100006.0
2007-05-18 11:50:00,1.0945,1.0945,1.0942,1.0942,374400001.0
2007-05-18 11:51:00,1.0942,1.09425,1.09415,1.09425,69500001.0
2007-05-18 11:52:00,1.09425,1.0944,1.0941,1.09415,506500010.0
2007-05-18 11:53:00,1.09415,1.0943,1.09415,1.0942,796999996.0
2007-05-18 11:54:00,1.0942,1.0943,1.0942,1.0943,484200014.0
2007-05-18 11:55:00,1.0944,1.0944,1.0942,1.0943,139899999.0
2007-05-18 11:56:00,1.0943,1.0944,1.09425,1.0943,138500000.0
2007-05-18 11:57:00,1.0943,1.0944,1.0942,1.0944,130100002.0
2007-05-18 11:58:00,1.0944,1.0944,1.0942,1.0943,333100000.0
2007-05-18 11:59:00,1.0943,1.0944,1.0943,1.0944,327299998.0
2007-05-18 12:00:00,1.09445,1.0945,1.0944,1.0945,542900004.0
2007-05-18 12:01:00,1.0945,1.0946,1.09445,1.0945,311399997.0
2007-05-18 12:02:00,1.09455,1.09455,1.0945,1.0945,186900002.0
2007-05-18 12:03:00,1.0945,1.09475,1.0944,1.0946,1501900009.0
2007-05-18 12:04:00,1.0946,1.09475,1.0946,1.0947,624000010.0
2007-05-18 12:05:00,1.0947,1.09475,1.09455,1.0947,436400000.0
2007-05-18 12:06:00,1.09465,1.09475,1.09465,1.0947,75300000.0
2007-05-18 12:07:00,1.0947,1.095,1.09465,1.0949,590699997.0
2007-05-18 12:08:00,1.0949,1.095,1.0949,1.095,75000000.0
2007-05-18 12:09:00,1.095,1.0951,1.0948,1.095,559899993.0
2007-05-18 12:10:00,1.095,1.0951,1.0949,1.095,299000001.0
2007-05-18 12:11:00,1.095,1.09505,1.09485,1.09505,644499998.0
2007-05-18 12:12:00,1.09505,1.09525,1.09505,1.0952,246900000.0
2007-05-18 12:13:00,1.0952,1.0952,1.0951,1.0951,301499999.0
2007-05-18 12:14:00,1.09515,1.09525,1.09515,1.09525,223200000.0
2007-05-18 12:15:00,1.09525,1.09535,1.0951,1.09535,411199999.0
2007-05-18 12:16:00,1.09535,1.09535,1.0951,1.0952,352900000.0
2007-05-18 12:17:00,1.0952,1.0952,1.0952,1.0952,261100000.0
2007-05-18 12:18:00,1.0952,1.0953,1.0952,1.0952,323600000.0
2007-05-18 12:19:00,1.0951,1.0953,1.09505,1.09525,149500000.0
2007-05-18 12:20:00,1.09525,1.0954,1.095,1.0954,384900001.0
2007-05-18 12:21:00,1.0954,1.0954,1.0951,1.0953,693800005.0
2007-05-18 12:22:00,1.09525,1.0954,1.095,1.0952,439499995.0
2007-05-18 12:23:00,1.0951,1.0952,1.09505,1.09505,280700001.0
2007-05-18 12:24:00,1.095,1.0951,1.095,1.0951,58100001.0
2007-05-18 12:25:00,1.095,1.0951,1.09495,1.095,284400001.0
2007-05-18 12:26:00,1.09505,1.09505,1.0948,1.0948,450300000.0
2007-05-18 12:27:00,1.0948,1.0948,1.0947,1.0947,66300001.0
2007-05-18 12:28:00,1.0947,1.0947,1.0946,1.0947,92800000.0
2007-05-18 12:29:00,1.0947,1.0947,1.0947,1.0947,12000000.0
2007-05-18 12:30:00,1.0947,1.0947,1.09455,1.09455,53100000.0
2007-05-18 12:31:00,1.0946,1.0946,1.0946,1.0946,83200000.0
2007-05-18 12:32:00,1.0946,1.0947,1.09455,1.0947,189200000.0
2007-05-18 12:33:00,1.0947,1.0947,1.09465,1.0947,108200000.0
2007-05-18 12:34:00,1.09475,1.0954,1.09475,1.0953,853399999.0
2007-05-18 12:35:00,1.0953,1.09555,1.09515,1.0955,1227200013.0
2007-05-18 12:36:00,1.0955,1.0955,1.0954,1.09545,115900001.0
2007-05-18 12:37:00,1.0955,1.0956,1.0953,1.0953,109500000.0
2007-05-18 12:38:00,1.0953,1.0955,1.0952,1.09535,341499999.0
2007-05-18 12:39:00,1.0954,1.0954,1.0954,1.0954,75000000.0
2007-05-18 12:40:00,1.0955,1.0955,1.09535,1.09535,47500000.0
2007-05-18 12:41:00,1.0954,1.0955,1.09535,1.0954,118500000.0
2007-05-18 12:42:00,1.0954,1.0955,1.0954,1.09545,86400000.0
2007-05-18 12:43:00,1.0954,1.0955,1.0953,1.0955,141000001.0
2007-05-18 12:44:00,1.0956,1.0956,1.0955,1.0955,110100000.0
2007-05-18 12:45:00,1.0956,1.09575,1.0955,1.09575,199700000.0
2007-05-18 12:46:00,1.09575,1.09585,1.09565,1.09585,140800000.0
2007-05-18 12:47:00,1.09585,1.096,1.0958,1.09595,251600000.0
2007-05-18 12:48:00,1.096,1.09615,1.09595,1.0961,443800000.0
2007-05-18 12:49:00,1.0961,1.09635,1.0961,1.09625,304100001.0
2007-05-18 12:50:00,1.0963,1.0963,1.0961,1.09615,170500000.0
2007-05-18 12:51:00,1.09615,1.0962,1.09595,1.096,114500000.0
2007-05-18 12:52:00,1.096,1.096,1.0955,1.0959,899400006.0
2007-05-18 12:53:00,1.09585,1.096,1.0957,1.09585,459799996.0
2007-05-18 12:54:00,1.09585,1.09595,1.0958,1.0959,190899999.0
2007-05-18 12:55:00,1.0959,1.0959,1.09565,1.0957,513400001.0
2007-05-18 12:56:00,1.0957,1.0963,1.0957,1.0962,492400001.0
2007-05-18 12:57:00,1.0962,1.0964,1.09615,1.0963,313000000.0
2007-05-18 12:58:00,1.09625,1.0963,1.09625,1.0963,38200000.0
2007-05-18 12:59:00,1.0963,1.09635,1.09615,1.0963,499200000.0
2007-05-18 13:00:00,1.0963,1.09635,1.0961,1.0962,984199987.0
2007-05-18 13:01:00,1.0962,1.0963,1.0961,1.0962,489600003.0
2007-05-18 13:02:00,1.0962,1.0962,1.0961,1.0961,70200000.0
2007-05-18 13:03:00,1.0961,1.0961,1.096,1.096,202300000.0
2007-05-18 13:04:00,1.096,1.096,1.09565,1.0958,749800000.0
2007-05-18 13:05:00,1.0958,1.0962,1.0958,1.0959,773099997.0
2007-05-18 13:06:00,1.0959,1.09615,1.0958,1.0961,454200000.0
2007-05-18 13:07:00,1.0961,1.0961,1.096,1.09605,327600001.0
2007-05-18 13:08:00,1.096,1.09605,1.0958,1.09595,584000003.0
2007-05-18 13:09:00,1.09595,1.0961,1.09585,1.096,639999997.0
2007-05-18 13:10:00,1.09605,1.0961,1.0959,1.0959,559900001.0
2007-05-18 13:11:00,1.0957,1.096,1.0951,1.0953,1485500005.0
2007-05-18 13:12:00,1.0955,1.0957,1.09545,1.09565,1485500005.0
2007-05-18 13:13:00,1.0957,1.09575,1.09565,1.0957,391399996.0
2007-05-18 13:14:00,1.09575,1.0958,1.09555,1.0957,753000005.0
2007-05-18 13:15:00,1.0957,1.09585,1.09565,1.0958,796399992.0
2007-05-18 13:16:00,1.09585,1.09605,1.09585,1.09605,313600003.0
2007-05-18 13:17:00,1.0961,1.0961,1.09605,1.0961,16800000.0
2007-05-18 13:18:00,1.0961,1.09615,1.096,1.09615,240699997.0
2007-05-18 13:19:00,1.09615,1.09625,1.0961,1.0962,36900000.0
2007-05-18 13:20:00,1.09615,1.09615,1.096,1.09605,130000000.0
2007-05-18 13:21:00,1.09605,1.09605,1.09605,1.09605,4800000.0
2007-05-18 13:22:00,1.09605,1.09605,1.09565,1.09595,230600000.0
2007-05-18 13:23:00,1.09595,1.09605,1.09585,1.09585,245800000.0
2007-05-18 13:24:00,1.09585,1.09585,1.09585,1.09585,3800000.0
2007-05-18 13:25:00,1.0958,1.0958,1.09565,1.0957,134600000.0
2007-05-18 13:26:00,1.0957,1.0957,1.09565,1.09565,263899998.0
2007-05-18 13:27:00,1.0957,1.0957,1.09545,1.09555,305899998.0
2007-05-18 13:28:00,1.09555,1.09565,1.0954,1.0954,115600001.0
2007-05-18 13:29:00,1.09545,1.09555,1.0954,1.09545,164790000.0
2007-05-18 13:30:00,1.0955,1.0955,1.09545,1.09545,22760000.0
2007-05-18 13:31:00,1.0955,1.09555,1.0954,1.09545,56939999.0
2007-05-18 13:32:00,1.0955,1.0955,1.09535,1.0954,224400000.0
2007-05-18 13:33:00,1.0954,1.0954,1.09525,1.09525,243300000.0
2007-05-18 13:34:00,1.09525,1.0955,1.0952,1.09525,645100000.0
2007-05-18 13:35:00,1.0953,1.09555,1.0952,1.0952,526600001.0
2007-05-18 13:36:00,1.0952,1.0952,1.09465,1.0947,558200000.0
2007-05-18 13:37:00,1.09465,1.09485,1.09455,1.09485,283200000.0
2007-05-18 13:38:00,1.09485,1.0951,1.0948,1.09505,479600000.0
2007-05-18 13:39:00,1.0951,1.0951,1.0951,1.0951,104499998.0
2007-05-18 13:40:00,1.0952,1.0952,1.0951,1.0951,523200004.0
2007-05-18 13:41:00,1.0951,1.09525,1.095,1.09525,531400000.0
2007-05-18 13:42:00,1.0952,1.09525,1.0951,1.0951,243299999.0
2007-05-18 13:43:00,1.09505,1.09515,1.09505,1.09515,48900000.0
2007-05-18 13:44:00,1.0951,1.09515,1.0951,1.0951,63000000.0
2007-05-18 13:45:00,1.09515,1.09525,1.09505,1.09515,118999999.0
2007-05-18 13:46:00,1.09515,1.09515,1.09495,1.09495,60300000.0
2007-05-18 13:47:00,1.0951,1.0951,1.0949,1.0951,174400000.0
2007-05-18 13:48:00,1.0951,1.0951,1.09505,1.09505,169799999.0
2007-05-18 13:49:00,1.09505,1.0953,1.09505,1.0953,316300000.0
2007-05-18 13:50:00,1.0953,1.0953,1.0952,1.0952,705899996.0
2007-05-18 13:51:00,1.0952,1.0953,1.0952,1.0952,754999994.0
2007-05-18 13:52:00,1.0952,1.0957,1.0952,1.0957,311000000.0
2007-05-18 13:53:00,1.0957,1.0958,1.0957,1.0957,475600000.0
2007-05-18 13:54:00,1.0957,1.0957,1.09565,1.0957,166400000.0
2007-05-18 13:55:00,1.0957,1.0957,1.0956,1.0957,290999999.0
2007-05-18 13:56:00,1.0957,1.09575,1.0955,1.09555,683899999.0
2007-05-18 13:57:00,1.0956,1.0958,1.09545,1.0958,582799999.0
2007-05-18 13:58:00,1.0959,1.0959,1.09575,1.0958,95000000.0
2007-05-18 13:59:00,1.0958,1.0958,1.09575,1.09575,29200000.0
2007-05-18 14:00:00,1.0957,1.09595,1.0957,1.09595,397299999.0
2007-05-18 14:01:00,1.09595,1.096,1.09585,1.09585,422999997.0
2007-05-18 14:02:00,1.0958,1.096,1.0958,1.096,103300001.0
2007-05-18 14:03:00,1.096,1.09605,1.096,1.096,374600000.0
2007-05-18 14:04:00,1.096,1.09615,1.0958,1.09615,865099996.0
2007-05-18 14:05:00,1.09615,1.09625,1.09605,1.0961,766399995.0
2007-05-18 14:06:00,1.0961,1.0961,1.09585,1.096,321799995.0
2007-05-18 14:07:00,1.096,1.096,1.0952,1.09525,669300001.0
2007-05-18 14:08:00,1.09525,1.0955,1.09505,1.0955,859600000.0
2007-05-18 14:09:00,1.0955,1.0957,1.0955,1.0956,576199996.0
2007-05-18 14:10:00,1.09555,1.0958,1.09555,1.0957,381799998.0
2007-05-18 14:11:00,1.0957,1.09575,1.09555,1.0957,548900001.0
2007-05-18 14:12:00,1.0957,1.09575,1.09565,1.09565,102300001.0
2007-05-18 14:13:00,1.09565,1.09575,1.0956,1.0957,341200001.0
2007-05-18 14:14:00,1.0957,1.09575,1.09565,1.0957,253100000.0
2007-05-18 14:15:00,1.0957,1.0961,1.0956,1.0961,1072800001.0
2007-05-18 14:16:00,1.09605,1.0961,1.09585,1.0959,835175347.0
2007-05-18 14:17:00,1.0959,1.0959,1.0956,1.0958,817474772.0
2007-05-18 14:18:00,1.09575,1.09575,1.0955,1.0955,287087257.0
2007-05-18 14:19:00,1.0955,1.0955,1.09505,1.09525,585699999.0
2007-05-18 14:20:00,1.0952,1.09555,1.0952,1.0953,832187172.0
2007-05-18 14:21:00,1.0954,1.0954,1.0951,1.0952,925600000.0
2007-05-18 14:22:00,1.09525,1.09535,1.0952,1.09535,535399999.0
2007-05-18 14:23:00,1.09535,1.0954,1.09525,1.09535,1107400000.0
2007-05-18 14:24:00,1.09535,1.0954,1.0952,1.0952,415086966.0
2007-05-18 14:25:00,1.0952,1.0953,1.09515,1.09525,1357699996.0
2007-05-18 14:26:00,1.09525,1.0953,1.0952,1.09525,104400000.0
2007-05-18 14:27:00,1.09525,1.09535,1.09515,1.09525,261478404.0
2007-05-18 14:28:00,1.09525,1.09535,1.0949,1.095,1471099994.0
2007-05-18 14:29:00,1.095,1.0951,1.0946,1.0947,1738300002.0
2007-05-18 14:30:00,1.0938,1.0938,1.0918,1.0919,1738300002.0
2007-05-18 14:31:00,1.0917,1.092,1.09135,1.0914,1738300002.0
2007-05-18 14:32:00,1.0914,1.09185,1.09095,1.0918,1584335438.0
2007-05-18 14:33:00,1.0918,1.0923,1.09175,1.0922,794400000.0
2007-05-18 14:34:00,1.0922,1.0922,1.09175,1.0918,1476299998.0
2007-05-18 14:35:00,1.09185,1.0923,1.09185,1.0923,1864921868.0
2007-05-18 14:36:00,1.0923,1.0923,1.09195,1.092,1642499993.0
2007-05-18 14:37:00,1.092,1.092,1.0915,1.0918,1723299982.0
2007-05-18 14:38:00,1.092,1.0921,1.0917,1.0919,1723299982.0
2007-05-18 14:39:00,1.092,1.092,1.09165,1.0917,1723299982.0
2007-05-18 14:40:00,1.0916,1.0919,1.0916,1.0918,760425515.0
2007-05-18 14:41:00,1.0917,1.0917,1.0915,1.0915,760425515.0
2007-05-18 14:42:00,1.0916,1.0924,1.0916,1.0924,760425515.0
2007-05-18 14:43:00,1.0925,1.0925,1.0921,1.0924,760425515.0
2007-05-18 14:44:00,1.0923,1.09235,1.09205,1.09225,760425515.0
2007-05-18 14:45:00,1.09225,1.0923,1.09215,1.09215,465534358.0
2007-05-18 14:46:00,1.092,1.092,1.0917,1.0917,1103500004.0
2007-05-18 14:47:00,1.0918,1.0919,1.09175,1.0918,1103500004.0
2007-05-18 14:48:00,1.0918,1.092,1.09165,1.0918,971999995.0
2007-05-18 14:49:00,1.0918,1.0918,1.09165,1.0918,836799999.0
2007-05-18 14:50:00,1.0918,1.0918,1.09165,1.0917,337799998.0
2007-05-18 14:51:00,1.0917,1.09225,1.0917,1.09225,848899995.0
2007-05-18 14:52:00,1.09225,1.0925,1.0922,1.09235,487899999.0
2007-05-18 14:53:00,1.09235,1.0925,1.09225,1.09225,692599998.0
2007-05-18 14:54:00,1.09225,1.0924,1.09225,1.0924,644499999.0
2007-05-18 14:55:00,1.0924,1.0924,1.09175,1.0918,1254500001.0
2007-05-18 14:56:00,1.09175,1.0919,1.09175,1.0919,332300000.0
2007-05-18 14:57:00,1.0919,1.0919,1.0917,1.0918,962300003.0
2007-05-18 14:58:00,1.0918,1.0918,1.09175,1.0918,342300000.0
2007-05-18 14:59:00,1.0918,1.0921,1.0918,1.0919,1720799986.0
2007-05-18 15:00:00,1.09185,1.0921,1.09185,1.09205,1966000001.0
2007-05-18 15:01:00,1.0921,1.0921,1.09195,1.092,759900002.0
2007-05-18 15:02:00,1.092,1.092,1.0919,1.09195,626500002.0
2007-05-18 15:03:00,1.09195,1.0921,1.09195,1.092,766699999.0
2007-05-18 15:04:00,1.092,1.09225,1.0919,1.09225,1531343752.0
2007-05-18 15:05:00,1.09225,1.0925,1.09225,1.0925,419699999.0
2007-05-18 15:06:00,1.0922,1.0925,1.0922,1.0924,356857706.0
2007-05-18 15:07:00,1.0925,1.0925,1.0924,1.0924,356857706.0
2007-05-18 15:08:00,1.0924,1.0925,1.0924,1.0924,557800002.0
2007-05-18 15:09:00,1.0924,1.0926,1.0924,1.0925,461799997.0
2007-05-18 15:10:00,1.0925,1.0925,1.0922,1.0923,1050999999.0
2007-05-18 15:11:00,1.0923,1.0923,1.0922,1.0922,1038600001.0
2007-05-18 15:12:00,1.0922,1.0923,1.09215,1.0923,379474994.0
2007-05-18 15:13:00,1.0923,1.0923,1.0923,1.0923,35000000.0
2007-05-18 15:14:00,1.0923,1.0923,1.0923,1.0923,50000000.0
2007-05-18 15:15:00,1.0923,1.0923,1.0923,1.0923,145000000.0
2007-05-18 15:16:00,1.0923,1.0926,1.0923,1.0925,399000000.0
2007-05-18 15:17:00,1.0925,1.0925,1.0923,1.0923,584984670.0
2007-05-18 15:18:00,1.0923,1.0923,1.0923,1.0923,507819923.0
2007-05-18 15:19:00,1.0923,1.0923,1.0921,1.0923,172868834.0
2007-05-18 15:20:00,1.0923,1.0923,1.0921,1.0921,1128194839.0
2007-05-18 15:21:00,1.0921,1.0921,1.092,1.0921,1733299988.0
2007-05-18 15:22:00,1.0921,1.0921,1.09195,1.092,1534200014.0
2007-05-18 15:23:00,1.092,1.092,1.09195,1.09195,561400004.0
2007-05-18 15:24:00,1.092,1.0921,1.09195,1.09195,941300002.0
2007-05-18 15:25:00,1.09195,1.0921,1.09195,1.09195,1203579990.0
2007-05-18 15:26:00,1.092,1.092,1.09195,1.092,690500009.0
2007-05-18 15:27:00,1.09195,1.0921,1.0919,1.0921,1860599989.0
2007-05-18 15:28:00,1.0921,1.09225,1.092,1.09215,1005274989.0
2007-05-18 15:29:00,1.09215,1.0922,1.0919,1.09215,785265613.0
2007-05-18 15:30:00,1.09215,1.09225,1.09215,1.0922,19090618.0
2007-05-18 15:31:00,1.0922,1.0922,1.092,1.0921,652900000.0
2007-05-18 15:32:00,1.0921,1.09235,1.0921,1.0922,114100000.0
2007-05-18 15:33:00,1.0923,1.0923,1.0922,1.09225,24384458.0
2007-05-18 15:34:00,1.09225,1.09225,1.092,1.09205,206743741.0
2007-05-18 15:35:00,1.09205,1.09215,1.09195,1.092,1001968750.0
2007-05-18 15:36:00,1.0921,1.0921,1.092,1.09205,262199995.0
2007-05-18 15:37:00,1.0921,1.0922,1.0921,1.0922,39400000.0
2007-05-18 15:38:00,1.0922,1.09225,1.09215,1.09225,72821912.0
2007-05-18 15:39:00,1.09225,1.0923,1.09225,1.09225,1853374.0
2007-05-18 15:40:00,1.0922,1.0923,1.0922,1.0922,52637832.0
2007-05-18 15:41:00,1.0922,1.0922,1.0922,1.0922,158400000.0
2007-05-18 15:42:00,1.0922,1.0923,1.09205,1.09225,461499998.0
2007-05-18 15:43:00,1.09225,1.0925,1.0922,1.0924,894700005.0
2007-05-18 15:44:00,1.0924,1.0925,1.0924,1.0925,292099999.0
2007-05-18 15:45:00,1.0925,1.0925,1.0924,1.0924,210800001.0
2007-05-18 15:46:00,1.0924,1.0925,1.09215,1.0922,758400001.0
2007-05-18 15:47:00,1.09225,1.0925,1.0921,1.0923,954199999.0
2007-05-18 15:48:00,1.0924,1.0924,1.09175,1.09175,1064484252.0
2007-05-18 15:49:00,1.0918,1.0919,1.0915,1.0918,1975600010.0
2007-05-18 15:50:00,1.0917,1.0919,1.0916,1.0918,552100001.0
2007-05-18 15:51:00,1.0918,1.0918,1.0917,1.0918,192000000.0
2007-05-18 15:52:00,1.0918,1.0918,1.09175,1.0918,185699998.0
2007-05-18 15:53:00,1.0918,1.092,1.0918,1.092,351800000.0
2007-05-18 15:54:00,1.092,1.0922,1.092,1.0922,964400003.0
2007-05-18 15:55:00,1.0922,1.0922,1.09195,1.09195,1430200001.0
2007-05-18 15:56:00,1.092,1.0921,1.0918,1.0921,1389200002.0
2007-05-18 15:57:00,1.092,1.0921,1.092,1.092,1389200002.0
2007-05-18 15:58:00,1.0921,1.0922,1.092,1.0921,1389200002.0
2007-05-18 15:59:00,1.0922,1.0926,1.0922,1.0924,1389200002.0
2007-05-18 16:00:00,1.0925,1.0927,1.0922,1.0926,1682299989.0
2007-05-18 16:01:00,1.0926,1.0926,1.0923,1.0924,1216500011.0
2007-05-18 16:02:00,1.0924,1.0926,1.0924,1.0926,1125800000.0
2007-05-18 16:03:00,1.0926,1.0927,1.0925,1.0926,1079054634.0
2007-05-18 16:04:00,1.0925,1.0925,1.0924,1.0924,2067100010.0
2007-05-18 16:05:00,1.0925,1.0927,1.09225,1.0923,2067100010.0
2007-05-18 16:06:00,1.0923,1.0924,1.0922,1.0924,2079699981.0
2007-05-18 16:07:00,1.0923,1.0927,1.0923,1.0926,619200002.0
2007-05-18 16:08:00,1.0927,1.0929,1.0926,1.0927,619200002.0
2007-05-18 16:09:00,1.0928,1.0928,1.0923,1.0924,619200002.0
2007-05-18 16:10:00,1.09245,1.0925,1.09235,1.0924,619200002.0
2007-05-18 16:11:00,1.0924,1.0924,1.0922,1.0922,867900000.0
2007-05-18 16:12:00,1.0922,1.0923,1.09215,1.09215,686668747.0
2007-05-18 16:13:00,1.09215,1.0923,1.0921,1.0923,1862190718.0
2007-05-18 16:14:00,1.09225,1.0924,1.0922,1.09235,2118999991.0
2007-05-18 16:15:00,1.09235,1.0927,1.09235,1.0925,1827200005.0
2007-05-18 16:16:00,1.0925,1.0925,1.09205,1.09205,1248784548.0
2007-05-18 16:17:00,1.09205,1.0921,1.09175,1.0919,2095999991.0
2007-05-18 16:18:00,1.0919,1.092,1.0917,1.0917,1447200002.0
2007-05-18 16:19:00,1.0917,1.0918,1.0916,1.0917,736999997.0
2007-05-18 16:20:00,1.0917,1.0919,1.0917,1.0918,91100000.0
2007-05-18 16:21:00,1.0917,1.0918,1.0913,1.0915,1828500003.0
2007-05-18 16:22:00,1.0915,1.0917,1.0915,1.0916,185000000.0
2007-05-18 16:23:00,1.0916,1.0917,1.09155,1.0917,251000001.0
2007-05-18 16:24:00,1.0917,1.09175,1.0915,1.0915,568399995.0
2007-05-18 16:25:00,1.0915,1.0917,1.0914,1.0914,2135199987.0
2007-05-18 16:26:00,1.0914,1.0914,1.09095,1.0911,977199999.0
2007-05-18 16:27:00,1.0902,1.0907,1.0901,1.0906,1194400005.0
2007-05-18 16:28:00,1.0907,1.0907,1.09,1.0901,1194400005.0
2007-05-18 16:29:00,1.09,1.0901,1.0896,1.0898,1194400005.0
2007-05-18 16:30:00,1.0897,1.0897,1.0891,1.0892,1194400005.0
2007-05-18 16:31:00,1.0893,1.0896,1.0893,1.0895,1194400005.0
2007-05-18 16:32:00,1.0896,1.09,1.0896,1.0896,1194400005.0
2007-05-18 16:33:00,1.0897,1.0898,1.0895,1.0896,1194400005.0
2007-05-18 16:34:00,1.0895,1.0899,1.0895,1.0899,1194400005.0
2007-05-18 16:35:00,1.0899,1.0901,1.0898,1.09,1194400005.0
2007-05-18 16:36:00,1.09,1.0902,1.09,1.0902,246199999.0
2007-05-18 16:37:00,1.0901,1.0902,1.0901,1.0902,246199999.0
2007-05-18 16:38:00,1.09025,1.0904,1.0902,1.0904,246199999.0
2007-05-18 16:39:00,1.0904,1.0904,1.0903,1.09035,615399986.0
2007-05-18 16:40:00,1.0904,1.0904,1.0903,1.09035,447099999.0
2007-05-18 16:41:00,1.0901,1.0902,1.0901,1.0902,1975299995.0
2007-05-18 16:42:00,1.09,1.0901,1.08985,1.08985,1975299995.0
2007-05-18 16:43:00,1.0899,1.0901,1.08985,1.08995,1027699980.0
2007-05-18 16:44:00,1.08995,1.0901,1.0899,1.0901,1039399987.0
2007-05-18 16:45:00,1.0901,1.0901,1.09,1.0901,351199999.0
2007-05-18 16:46:00,1.0901,1.0901,1.08985,1.08985,781199999.0
2007-05-18 16:47:00,1.0898,1.0899,1.0898,1.08985,185899998.0
2007-05-18 16:48:00,1.0899,1.09,1.08985,1.0899,391400000.0
2007-05-18 16:49:00,1.0899,1.09,1.0897,1.0898,1263000007.0
2007-05-18 16:50:00,1.0898,1.0898,1.0896,1.0897,1564299997.0
2007-05-18 16:51:00,1.0897,1.0897,1.0894,1.0896,1386200004.0
2007-05-18 16:52:00,1.0896,1.0898,1.08955,1.0898,1781299958.0
2007-05-18 16:53:00,1.0898,1.0899,1.08975,1.08975,162699997.0
2007-05-18 16:54:00,1.08975,1.08985,1.08975,1.0898,393999997.0
2007-05-18 16:55:00,1.08975,1.08985,1.0897,1.0898,675700000.0
2007-05-18 16:56:00,1.0898,1.08985,1.08975,1.08975,193100000.0
2007-05-18 16:57:00,1.0898,1.09,1.08955,1.09,940400001.0
2007-05-18 16:58:00,1.09,1.0901,1.08995,1.0901,1284999980.0
2007-05-18 16:59:00,1.0901,1.0902,1.08985,1.0899,2144700011.0
2007-05-18 17:00:00,1.09,1.0901,1.0898,1.0901,1297600001.0
2007-05-18 17:01:00,1.09,1.0902,1.09,1.0901,1297600001.0
2007-05-18 17:02:00,1.0901,1.0901,1.0899,1.09,1297600001.0
2007-05-18 17:03:00,1.09,1.0901,1.08985,1.09,797199997.0
2007-05-18 17:04:00,1.09,1.0901,1.0899,1.0901,1468400000.0
2007-05-18 17:05:00,1.0901,1.0902,1.08995,1.09015,1468400000.0
2007-05-18 17:06:00,1.0902,1.0903,1.0901,1.0902,917700012.0
2007-05-18 17:07:00,1.0902,1.0902,1.09015,1.09015,1832899992.0
2007-05-18 17:08:00,1.0902,1.0902,1.09,1.09015,1146000004.0
2007-05-18 17:09:00,1.0902,1.0906,1.0901,1.0905,1050399994.0
2007-05-18 17:10:00,1.0903,1.0903,1.0899,1.0901,1970000018.0
2007-05-18 17:11:00,1.09,1.0903,1.08995,1.0902,1970000018.0
2007-05-18 17:12:00,1.0902,1.0902,1.09,1.0901,933400003.0
2007-05-18 17:13:00,1.09,1.09,1.08995,1.09,405100004.0
2007-05-18 17:14:00,1.09,1.09,1.08995,1.08995,540600000.0
2007-05-18 17:15:00,1.08995,1.0901,1.08975,1.09,588049999.0
2007-05-18 17:16:00,1.09,1.09,1.0897,1.0897,656599997.0
2007-05-18 17:17:00,1.08975,1.08985,1.0897,1.08985,199500000.0
2007-05-18 17:18:00,1.08944,1.08969,1.08944,1.0896,85200000.0
2007-05-18 17:19:00,1.08985,1.0901,1.08985,1.09,535099995.0
2007-05-18 17:20:00,1.09,1.0902,1.09,1.0902,1972299990.0
2007-05-18 17:21:00,1.0902,1.0902,1.0902,1.0902,537600000.0
2007-05-18 17:22:00,1.0902,1.0902,1.0901,1.0901,1756199981.0
2007-05-18 17:23:00,1.0901,1.0901,1.0898,1.0898,875499994.0
2007-05-18 17:24:00,1.0897,1.0897,1.0888,1.0888,1178199998.0
2007-05-18 17:25:00,1.0889,1.08925,1.08885,1.08925,1178199998.0
2007-05-18 17:26:00,1.0892,1.0894,1.08905,1.0891,286999995.0
2007-05-18 17:27:00,1.089,1.0891,1.0888,1.0888,1025999999.0
2007-05-18 17:28:00,1.0888,1.0888,1.0885,1.0888,1003200000.0
2007-05-18 17:29:00,1.08875,1.0889,1.08875,1.0889,402600000.0
2007-05-18 17:30:00,1.0889,1.089,1.08845,1.08845,616400001.0
2007-05-18 17:31:00,1.0886,1.0886,1.0877,1.088,1480600003.0
2007-05-18 17:32:00,1.0881,1.0882,1.088,1.0882,1480600003.0
2007-05-18 17:33:00,1.0882,1.0882,1.0876,1.0877,1480600003.0
2007-05-18 17:34:00,1.0877,1.0882,1.0877,1.0882,1771299990.0
2007-05-18 17:35:00,1.0882,1.0882,1.08805,1.0881,1805100009.0
2007-05-18 17:36:00,1.0882,1.0884,1.0881,1.0883,1602200000.0
2007-05-18 17:37:00,1.0882,1.0883,1.0881,1.0881,628799997.0
2007-05-18 17:38:00,1.0881,1.0882,1.08805,1.0882,702900000.0
2007-05-18 17:39:00,1.0882,1.0882,1.0881,1.0882,422899998.0
2007-05-18 17:40:00,1.0882,1.0882,1.0882,1.0882,211099999.0
2007-05-18 17:41:00,1.08815,1.0883,1.08815,1.0883,1197399986.0
2007-05-18 17:42:00,1.0883,1.0883,1.08815,1.0883,1343999986.0
2007-05-18 17:43:00,1.0882,1.0883,1.0882,1.0883,1121900000.0
2007-05-18 17:44:00,1.0882,1.0883,1.0882,1.0883,1435799981.0
2007-05-18 17:45:00,1.0882,1.0883,1.0882,1.0883,1435799981.0
2007-05-18 17:46:00,1.0883,1.0883,1.0883,1.0883,1435799981.0
2007-05-18 17:47:00,1.0883,1.0883,1.0881,1.0883,2022699994.0
2007-05-18 17:48:00,1.0882,1.0882,1.0881,1.0882,1043200007.0
2007-05-18 17:49:00,1.0881,1.0881,1.0881,1.0881,1043200007.0
2007-05-18 17:50:00,1.0881,1.0882,1.08805,1.0881,1043200007.0
2007-05-18 17:51:00,1.0881,1.0881,1.0881,1.0881,582400000.0
2007-05-18 17:52:00,1.0881,1.0882,1.08805,1.0882,119900000.0
2007-05-18 17:53:00,1.0882,1.0882,1.0881,1.0881,485000000.0
2007-05-18 17:54:00,1.0881,1.0881,1.0878,1.08795,1220000002.0
2007-05-18 17:55:00,1.08795,1.0881,1.08795,1.0881,258000000.0
2007-05-18 17:56:00,1.0881,1.0881,1.0878,1.0879,889599997.0
2007-05-18 17:57:00,1.0879,1.0881,1.0879,1.0881,861599988.0
2007-05-18 17:58:00,1.0881,1.0882,1.08795,1.0881,2001600003.0
2007-05-18 17:59:00,1.088,1.0884,1.088,1.0883,1045500002.0
2007-05-18 18:00:00,1.0882,1.0884,1.0881,1.0883,1045500002.0
2007-05-18 18:01:00,1.0883,1.0884,1.0883,1.08835,22320000.0
2007-05-18 18:02:00,1.08835,1.08835,1.0883,1.08835,98390000.0
2007-05-18 18:03:00,1.0883,1.0884,1.0883,1.0884,131319998.0
2007-05-18 18:04:00,1.0884,1.0884,1.08835,1.0884,178000002.0
2007-05-18 18:05:00,1.0884,1.0886,1.0884,1.08855,927799995.0
2007-05-18 18:06:00,1.08855,1.0886,1.0885,1.0886,435299999.0
2007-05-18 18:07:00,1.0886,1.0886,1.0884,1.0884,757099993.0
2007-05-18 18:08:00,1.0884,1.0884,1.0881,1.0882,1114569994.0
2007-05-18 18:09:00,1.08815,1.0883,1.0881,1.0882,524500000.0
2007-05-18 18:10:00,1.08815,1.0882,1.08815,1.08815,47400000.0
2007-05-18 18:11:00,1.0882,1.0883,1.0881,1.0883,1056999999.0
2007-05-18 18:12:00,1.0883,1.0883,1.0881,1.0882,406800004.0
2007-05-18 18:13:00,1.0882,1.0883,1.0881,1.0883,1474199998.0
2007-05-18 18:14:00,1.0883,1.0883,1.0882,1.0883,945799993.0
2007-05-18 18:15:00,1.0883,1.0886,1.0883,1.0883,841399992.0
2007-05-18 18:16:00,1.0883,1.0884,1.0883,1.0884,841399992.0
2007-05-18 18:17:00,1.0885,1.0885,1.0884,1.0885,666000007.0
2007-05-18 18:18:00,1.0885,1.0885,1.08845,1.08845,744700006.0
2007-05-18 18:19:00,1.08845,1.0885,1.08845,1.0885,1520099991.0
2007-05-18 18:20:00,1.0885,1.0885,1.0885,1.0885,589100001.0
2007-05-18 18:21:00,1.0885,1.0885,1.08845,1.08845,410900007.0
2007-05-18 18:22:00,1.0885,1.0885,1.08845,1.08845,367799990.0
2007-05-18 18:23:00,1.0885,1.0885,1.08835,1.0885,1014300000.0
2007-05-18 18:24:00,1.0883,1.0886,1.0883,1.0884,2059199996.0
2007-05-18 18:25:00,1.0887,1.0887,1.0884,1.0885,2059199996.0
2007-05-18 18:26:00,1.0885,1.0886,1.0885,1.0885,570200001.0
2007-05-18 18:27:00,1.0886,1.0886,1.0886,1.0886,638999992.0
2007-05-18 18:28:00,1.0886,1.0887,1.0885,1.0886,987000008.0
2007-05-18 18:29:00,1.0886,1.0889,1.0886,1.0887,1715200002.0
2007-05-18 18:30:00,1.08865,1.0888,1.0886,1.0887,954499990.0
2007-05-18 18:31:00,1.0887,1.0887,1.0884,1.08845,621500001.0
2007-05-18 18:32:00,1.0885,1.0885,1.08845,1.0885,479200000.0
2007-05-18 18:33:00,1.0885,1.0886,1.08845,1.0886,855999984.0
2007-05-18 18:34:00,1.0886,1.0886,1.0883,1.0883,1787899981.0
2007-05-18 18:35:00,1.0883,1.0885,1.0883,1.0884,980400008.0
2007-05-18 18:36:00,1.0884,1.0884,1.0882,1.0882,666000004.0
2007-05-18 18:37:00,1.0882,1.0882,1.088,1.088,1497699988.0
2007-05-18 18:38:00,1.088,1.0881,1.088,1.0881,223300000.0
2007-05-18 18:39:00,1.0881,1.0884,1.0881,1.0884,293200002.0
2007-05-18 18:40:00,1.0883,1.0885,1.0882,1.0885,669900008.0
2007-05-18 18:41:00,1.0885,1.0886,1.0884,1.0886,467400002.0
2007-05-18 18:42:00,1.0886,1.0886,1.0885,1.0885,356599999.0
2007-05-18 18:43:00,1.0885,1.0886,1.0885,1.0886,69100000.0
2007-05-18 18:44:00,1.0886,1.0886,1.0885,1.0885,973900002.0
2007-05-18 18:45:00,1.0885,1.0886,1.0884,1.0885,1905599990.0
2007-05-18 18:46:00,1.0884,1.0887,1.0884,1.0887,589599999.0
2007-05-18 18:47:00,1.0887,1.089,1.0887,1.0889,1305900003.0
2007-05-18 18:48:00,1.0889,1.089,1.0888,1.089,406899997.0
2007-05-18 18:49:00,1.089,1.0892,1.089,1.0892,213000000.0
2007-05-18 18:50:00,1.0892,1.0892,1.0891,1.0892,355399994.0
2007-05-18 18:51:00,1.0892,1.0892,1.0892,1.0892,162000000.0
2007-05-18 18:52:00,1.0892,1.0893,1.08915,1.0893,135200000.0
2007-05-18 18:53:00,1.0893,1.0893,1.0891,1.08915,516300000.0
2007-05-18 18:54:00,1.08915,1.08915,1.0887,1.0888,2023799998.0
2007-05-18 18:55:00,1.0887,1.089,1.0886,1.089,1009700004.0
2007-05-18 18:56:00,1.089,1.089,1.089,1.089,580799996.0
2007-05-18 18:57:00,1.0891,1.0891,1.0888,1.0889,406399997.0
2007-05-18 18:58:00,1.0891,1.08925,1.0891,1.08925,406399997.0
2007-05-18 18:59:00,1.08925,1.08925,1.08915,1.0892,148700000.0
2007-05-18 19:00:00,1.0892,1.0894,1.0892,1.08935,431100005.0
2007-05-18 19:01:00,1.0894,1.0896,1.0892,1.0894,1504100003.0
2007-05-18 19:02:00,1.0893,1.0894,1.08925,1.08925,99000000.0
2007-05-18 19:03:00,1.0892,1.0894,1.0892,1.0894,202600002.0
2007-05-18 19:04:00,1.0894,1.0896,1.0894,1.0895,437199997.0
2007-05-18 19:05:00,1.0895,1.0895,1.08935,1.0894,160600000.0
2007-05-18 19:06:00,1.08935,1.0894,1.0893,1.0894,141899998.0
2007-05-18 19:07:00,1.0894,1.0894,1.0894,1.0894,45600000.0
2007-05-18 19:08:00,1.0894,1.0894,1.08915,1.0893,756599992.0
2007-05-18 19:09:00,1.0893,1.0893,1.08915,1.08915,331199997.0
2007-05-18 19:10:00,1.0892,1.0892,1.0891,1.08915,157800000.0
2007-05-18 19:11:00,1.0892,1.0892,1.08915,1.0892,100300000.0
2007-05-18 19:12:00,1.0892,1.0892,1.089,1.089,484599999.0
2007-05-18 19:13:00,1.089,1.0892,1.08895,1.0892,593599996.0
2007-05-18 19:14:00,1.0892,1.0892,1.0892,1.0892,4800000.0
2007-05-18 19:15:00,1.08915,1.08915,1.08915,1.08915,7400000.0
2007-05-18 19:16:00,1.0892,1.0892,1.08915,1.0892,239900003.0
2007-05-18 19:17:00,1.0892,1.0892,1.0891,1.0891,117099999.0
2007-05-18 19:18:00,1.08915,1.0893,1.0891,1.0892,276181975.0
2007-05-18 19:19:00,1.08925,1.08925,1.0892,1.0892,76599999.0
2007-05-18 19:20:00,1.0892,1.0892,1.08915,1.08915,292200002.0
2007-05-18 19:21:00,1.08915,1.08925,1.08915,1.08915,74400000.0
2007-05-18 19:22:00,1.0892,1.0892,1.08915,1.0892,73900000.0
2007-05-18 19:23:00,1.0892,1.0892,1.08915,1.08915,195500000.0
2007-05-18 19:24:00,1.08915,1.0892,1.08915,1.0892,181800000.0
2007-05-18 19:25:00,1.0892,1.0892,1.089,1.0892,718800000.0
2007-05-18 19:26:00,1.0892,1.0893,1.0891,1.0892,1591800006.0
2007-05-18 19:27:00,1.0892,1.0894,1.08915,1.0894,1178800002.0
2007-05-18 19:28:00,1.0894,1.0895,1.0894,1.0895,459900007.0
2007-05-18 19:29:00,1.0895,1.0895,1.0894,1.0894,840599996.0
2007-05-18 19:30:00,1.0894,1.0895,1.0894,1.0894,342099998.0
2007-05-18 19:31:00,1.0894,1.0896,1.0894,1.0895,596900005.0
2007-05-18 19:32:00,1.0895,1.0897,1.0895,1.0896,1167699993.0
2007-05-18 19:33:00,1.0896,1.0896,1.0895,1.0896,658500003.0
2007-05-18 19:34:00,1.0896,1.0897,1.0896,1.0896,435999999.0
2007-05-18 19:35:00,1.0896,1.0897,1.0896,1.0896,819999992.0
2007-05-18 19:36:00,1.0897,1.0897,1.0895,1.0895,716100008.0
2007-05-18 19:37:00,1.0896,1.0897,1.0896,1.0897,116900000.0
2007-05-18 19:38:00,1.0897,1.0897,1.0895,1.0895,717600003.0
2007-05-18 19:39:00,1.0896,1.0896,1.0895,1.0896,114800002.0
2007-05-18 19:40:00,1.0897,1.0897,1.0896,1.0897,1400699997.0
2007-05-18 19:41:00,1.0897,1.08985,1.0896,1.0898,571100002.0
2007-05-18 19:42:00,1.0898,1.08985,1.0898,1.08985,2400000.0
2007-05-18 19:43:00,1.08985,1.08985,1.08985,1.08985,6400000.0
2007-05-18 19:44:00,1.08985,1.08985,1.08955,1.0898,954363975.0
2007-05-18 19:45:00,1.0898,1.0898,1.0898,1.0898,14900000.0
2007-05-18 19:46:00,1.0898,1.0898,1.0898,1.0898,43900001.0
2007-05-18 19:47:00,1.0898,1.08985,1.0898,1.08985,41700000.0
2007-05-18 19:48:00,1.0898,1.0898,1.0894,1.0894,788600004.0
2007-05-18 19:49:00,1.0894,1.0895,1.0893,1.0894,385700005.0
2007-05-18 19:50:00,1.0894,1.0895,1.08935,1.08935,332100000.0
2007-05-18 19:51:00,1.0894,1.0895,1.0893,1.0893,568599990.0
2007-05-18 19:52:00,1.0893,1.0893,1.08925,1.08925,14000000.0
2007-05-18 19:53:00,1.0893,1.0895,1.08925,1.0894,572300003.0
2007-05-18 19:54:00,1.0894,1.0894,1.0893,1.0893,356200002.0
2007-05-18 19:55:00,1.0893,1.0894,1.0892,1.0892,458000000.0
2007-05-18 19:56:00,1.0892,1.0892,1.0891,1.0892,631399994.0
2007-05-18 19:57:00,1.0892,1.0892,1.08865,1.0889,1582600013.0
2007-05-18 19:58:00,1.08885,1.089,1.0888,1.089,650299994.0
2007-05-18 19:59:00,1.089,1.089,1.0889,1.0889,112499999.0
2007-05-18 20:00:00,1.0889,1.0889,1.0889,1.0889,494199998.0
2007-05-18 20:01:00,1.0889,1.089,1.0889,1.089,362199994.0
2007-05-18 20:02:00,1.089,1.0892,1.08895,1.08905,1859599983.0
2007-05-18 20:03:00,1.0891,1.0891,1.0891,1.0891,54899997.0
2007-05-18 20:04:00,1.0891,1.0891,1.089,1.0891,361699996.0
2007-05-18 20:05:00,1.0891,1.0891,1.0889,1.089,630100001.0
2007-05-18 20:06:00,1.089,1.089,1.0886,1.08875,1839100015.0
2007-05-18 20:07:00,1.08875,1.0888,1.08865,1.0888,1202499979.0
2007-05-18 20:08:00,1.0888,1.0889,1.0888,1.0889,1816099991.0
2007-05-18 20:09:00,1.0888,1.0889,1.0888,1.0889,517899999.0
2007-05-18 20:10:00,1.0888,1.089,1.0888,1.089,71999998.0
2007-05-18 20:11:00,1.089,1.089,1.08875,1.0888,973500004.0
2007-05-18 20:12:00,1.0888,1.0888,1.0883,1.0886,1439699998.0
2007-05-18 20:13:00,1.0886,1.0886,1.0885,1.0885,282000000.0
2007-05-18 20:14:00,1.0885,1.0886,1.0885,1.0886,165899997.0
2007-05-18 20:15:00,1.0885,1.0887,1.0885,1.0886,660700000.0
2007-05-18 20:16:00,1.0886,1.0886,1.0885,1.0886,381999999.0
2007-05-18 20:17:00,1.0886,1.0886,1.0886,1.0886,98300001.0
2007-05-18 20:18:00,1.0886,1.0886,1.0885,1.0886,568399992.0
2007-05-18 20:19:00,1.0886,1.0887,1.0885,1.0885,482100001.0
2007-05-18 20:20:00,1.0885,1.0886,1.0885,1.0886,631199993.0
2007-05-18 20:21:00,1.0886,1.0887,1.0885,1.0886,82600000.0
2007-05-18 20:22:00,1.0887,1.0887,1.0887,1.0887,10400000.0
2007-05-18 20:23:00,1.0887,1.0887,1.0887,1.0887,11200000.0
2007-05-18 20:24:00,1.0887,1.0887,1.0886,1.0887,32000000.0
2007-05-18 20:25:00,1.0886,1.0886,1.0885,1.0886,147899999.0
2007-05-18 20:26:00,1.0886,1.0886,1.0886,1.0886,95800002.0
2007-05-18 20:27:00,1.0885,1.0886,1.0885,1.0886,599800006.0
2007-05-18 20:28:00,1.0887,1.0888,1.08865,1.0887,187200000.0
2007-05-18 20:29:00,1.0887,1.0887,1.0887,1.0887,35200000.0
2007-05-18 20:30:00,1.0887,1.0887,1.0887,1.0887,30400000.0
2007-05-18 20:31:00,1.0887,1.0887,1.0887,1.0887,24800000.0
2007-05-18 20:32:00,1.0887,1.0887,1.0887,1.0887,11200000.0
2007-05-18 20:33:00,1.0887,1.0888,1.0887,1.0888,395100002.0
2007-05-18 20:34:00,1.0888,1.089,1.0888,1.08895,471899996.0
2007-05-18 20:35:00,1.0889,1.08895,1.08875,1.0889,566400001.0
2007-05-18 20:36:00,1.0889,1.0889,1.0888,1.0889,295899995.0
2007-05-18 20:37:00,1.0889,1.089,1.0889,1.089,520999998.0
2007-05-18 20:38:00,1.08895,1.0891,1.08885,1.0891,1308700004.0
2007-05-18 20:39:00,1.0891,1.0892,1.089,1.0892,943300007.0
2007-05-18 20:40:00,1.0892,1.0892,1.0891,1.0892,78299998.0
2007-05-18 20:41:00,1.0892,1.0892,1.0891,1.0892,68200001.0
2007-05-18 20:42:00,1.0891,1.0893,1.0891,1.0893,272899997.0
2007-05-18 20:43:00,1.0894,1.0894,1.08915,1.0892,226200000.0
2007-05-18 20:44:00,1.08915,1.08925,1.0891,1.08925,539400003.0
2007-05-18 20:45:00,1.08925,1.0893,1.08925,1.0893,180400000.0
2007-05-18 20:46:00,1.0893,1.0894,1.08925,1.0893,551300000.0
2007-05-18 20:47:00,1.0893,1.0894,1.0893,1.0894,172500000.0
2007-05-18 20:48:00,1.0894,1.0895,1.08935,1.08935,271700000.0
2007-05-18 20:49:00,1.0895,1.0895,1.08945,1.0895,17000000.0
2007-05-18 20:50:00,1.0895,1.0896,1.0895,1.0896,78800000.0
2007-05-18 20:51:00,1.0896,1.0896,1.0896,1.0896,169100003.0
2007-05-18 20:52:00,1.0897,1.0897,1.0896,1.0896,548599997.0
2007-05-18 20:53:00,1.0896,1.0897,1.08955,1.08955,446899999.0
2007-05-18 20:54:00,1.0895,1.0898,1.0895,1.0896,612199999.0
2007-05-18 20:55:00,1.0897,1.08985,1.0896,1.0897,477800002.0
2007-05-18 20:56:00,1.0897,1.0898,1.0896,1.0896,389700001.0
2007-05-18 20:57:00,1.0897,1.0898,1.0895,1.0897,529199999.0
2007-05-18 20:58:00,1.0897,1.0898,1.0896,1.0896,412599999.0
2007-05-18 20:59:00,1.0896,1.0899,1.0896,1.0899,804300000.0
2007-05-18 21:00:00,1.0899,1.0899,1.0895,1.0897,1305899997.0
2007-05-18 21:01:00,1.0896,1.0897,1.0895,1.0895,338100001.0
2007-05-18 21:02:00,1.0896,1.0897,1.0896,1.0897,200100002.0
2007-05-18 21:03:00,1.0897,1.0897,1.0896,1.0896,493799996.0
2007-05-18 21:04:00,1.0896,1.0897,1.0896,1.0897,521499995.0
2007-05-18 21:05:00,1.0896,1.0897,1.0896,1.0897,100200000.0
2007-05-18 21:06:00,1.0897,1.0897,1.0895,1.0895,1049899995.0
2007-05-18 21:07:00,1.0896,1.0896,1.0896,1.0896,235200004.0
2007-05-18 21:08:00,1.0896,1.0897,1.0895,1.0895,156899999.0
2007-05-18 21:09:00,1.0895,1.0896,1.08945,1.0896,249500002.0
2007-05-18 21:10:00,1.0896,1.0896,1.0895,1.0895,252700000.0
2007-05-18 21:11:00,1.0895,1.0896,1.0895,1.0896,356299998.0
2007-05-18 21:12:00,1.0896,1.0896,1.0895,1.0895,202499998.0
2007-05-18 21:13:00,1.0896,1.0896,1.08945,1.0896,231600002.0
2007-05-18 21:14:00,1.0896,1.0896,1.0895,1.0895,114799998.0
2007-05-18 21:15:00,1.0895,1.0895,1.0895,1.0895,26299999.0
2007-05-18 21:16:00,1.0895,1.0895,1.0895,1.0895,25500000.0
2007-05-18 21:17:00,1.0895,1.0895,1.0895,1.0895,55800000.0
2007-05-18 21:18:00,1.0895,1.0895,1.0894,1.0895,143299999.0
2007-05-18 21:19:00,1.0895,1.0895,1.0894,1.0894,372200003.0
2007-05-18 21:20:00,1.0894,1.0894,1.0893,1.0894,227900002.0
2007-05-18 21:21:00,1.0894,1.0895,1.0893,1.0894,614799997.0
2007-05-18 21:22:00,1.0895,1.0896,1.0893,1.0894,1065100007.0
2007-05-18 21:23:00,1.0894,1.0894,1.0893,1.0894,600600005.0
2007-05-18 21:24:00,1.0894,1.0895,1.0894,1.0895,126800002.0
2007-05-18 21:25:00,1.0895,1.0895,1.0895,1.0895,2400000.0
2007-05-18 21:26:00,1.0895,1.0895,1.0894,1.0894,31199999.0
2007-05-18 21:27:00,1.0895,1.0895,1.0895,1.0895,324500000.0
2007-05-18 21:28:00,1.0895,1.0895,1.0895,1.0895,76800000.0
2007-05-18 21:29:00,1.0895,1.0895,1.0895,1.0895,51200000.0
2007-05-18 21:30:00,1.0895,1.0896,1.0895,1.0896,172700003.0
2007-05-18 21:31:00,1.0896,1.0896,1.0896,1.0896,43000000.0
2007-05-18 21:32:00,1.0896,1.0896,1.0894,1.0895,809600002.0
2007-05-18 21:33:00,1.0895,1.0897,1.0895,1.0896,379699999.0
2007-05-18 21:34:00,1.08926,1.08938,1.08921,1.08938,193200002.0
2007-05-18 21:35:00,1.0898,1.0898,1.0898,1.0898,4000000.0
2007-05-18 21:36:00,1.0898,1.0898,1.0898,1.0898,68700000.0
2007-05-18 21:37:00,1.0898,1.0898,1.0898,1.0898,3000000.0
2007-05-18 21:38:00,1.0897,1.0898,1.0897,1.0898,18600000.0
2007-05-18 21:39:00,1.0898,1.0899,1.0897,1.0898,634399999.0
2007-05-18 21:40:00,1.0898,1.0898,1.0898,1.0898,61699999.0
2007-05-18 21:41:00,1.0899,1.0899,1.0898,1.0898,379399999.0
2007-05-18 21:42:00,1.0898,1.0899,1.0898,1.0898,343000001.0
2007-05-18 21:43:00,1.0898,1.0898,1.0898,1.0898,332800002.0
2007-05-18 21:44:00,1.0898,1.0898,1.0895,1.0896,303599991.0
2007-05-18 21:45:00,1.0897,1.0897,1.0894,1.0895,1022700000.0
2007-05-18 21:46:00,1.0895,1.0896,1.0895,1.0896,362400006.0
2007-05-18 21:47:00,1.0896,1.0896,1.0896,1.0896,88400001.0
2007-05-18 21:48:00,1.0896,1.0896,1.0895,1.0895,174400002.0
2007-05-18 21:49:00,1.0895,1.0896,1.0895,1.0896,149600000.0
2007-05-18 21:50:00,1.0896,1.0896,1.0893,1.0893,459299999.0
2007-05-18 21:51:00,1.0893,1.0895,1.0893,1.0895,766500000.0
2007-05-18 21:52:00,1.0895,1.0895,1.0895,1.0895,100800000.0
2007-05-18 21:53:00,1.0895,1.0895,1.0894,1.0895,435400000.0
2007-05-18 21:54:00,1.0895,1.0895,1.0892,1.0893,260600002.0
2007-05-18 21:55:00,1.0892,1.0894,1.0892,1.0893,206999999.0
2007-05-18 21:56:00,1.0892,1.0894,1.0892,1.0894,298799997.0
2007-05-18 21:57:00,1.0894,1.0894,1.0893,1.0893,708999995.0
2007-05-18 21:58:00,1.0893,1.0894,1.0893,1.0894,338799993.0
2007-05-18 21:59:00,1.0894,1.0894,1.0894,1.0894,95200002.0
2007-05-18 22:00:00,1.0894,1.0894,1.0893,1.0893,211900000.0
2007-05-18 22:01:00,1.0894,1.0895,1.0893,1.0895,378300000.0
2007-05-18 22:02:00,1.0895,1.0897,1.08945,1.0897,792399995.0
2007-05-18 22:03:00,1.0897,1.0897,1.0897,1.0897,128800000.0
2007-05-18 22:04:00,1.0898,1.0898,1.0896,1.0897,715899995.0
2007-05-18 22:05:00,1.0898,1.0898,1.0897,1.0898,51199999.0
2007-05-18 22:06:00,1.0898,1.0898,1.0897,1.0898,133000000.0
2007-05-18 22:07:00,1.0898,1.0898,1.0898,1.0898,33800000.0
2007-05-18 22:08:00,1.0898,1.09,1.0897,1.09,385099997.0
2007-05-18 22:09:00,1.09,1.09,1.0898,1.0899,248800000.0
2007-05-18 22:10:00,1.09,1.09,1.0898,1.0898,549899997.0
2007-05-18 22:11:00,1.0898,1.0899,1.0898,1.0898,204099998.0
2007-05-18 22:12:00,1.0899,1.0899,1.0899,1.0899,14400000.0
2007-05-18 22:13:00,1.0896,1.08965,1.08957,1.0896,194100000.0
2007-05-18 22:14:00,1.0899,1.0899,1.0897,1.0898,579699994.0
2007-05-18 22:15:00,1.0898,1.09,1.0898,1.09,273800000.0
2007-05-18 22:16:00,1.09,1.09,1.09,1.09,5600000.0
2007-05-18 22:17:00,1.09,1.09,1.0899,1.0899,429800000.0
2007-05-18 22:18:00,1.0899,1.0901,1.0899,1.0901,799900000.0
2007-05-18 22:19:00,1.0901,1.0901,1.0901,1.0901,189600000.0
2007-05-18 22:20:00,1.0901,1.0901,1.0898,1.0898,544199998.0
2007-05-18 22:21:00,1.0898,1.09,1.0898,1.0898,479899996.0
2007-05-18 22:22:00,1.0898,1.0898,1.0898,1.0898,115200000.0
2007-05-18 22:23:00,1.0898,1.0898,1.0897,1.0898,236099999.0
2007-05-18 22:24:00,1.0898,1.0898,1.0897,1.0898,207500000.0
2007-05-18 22:25:00,1.0898,1.0899,1.08945,1.08985,769800002.0
2007-05-18 22:26:00,1.08985,1.0901,1.0898,1.0901,855800005.0
2007-05-18 22:27:00,1.0901,1.0903,1.09,1.0903,466899998.0
2007-05-18 22:28:00,1.0903,1.0904,1.0903,1.0904,518299995.0
2007-05-18 22:29:00,1.0903,1.0905,1.0902,1.0903,702700003.0
2007-05-18 22:30:00,1.0904,1.0905,1.09025,1.0904,568799994.0
2007-05-18 22:31:00,1.0904,1.0904,1.0904,1.0904,49100000.0
2007-05-18 22:32:00,1.0904,1.0904,1.0904,1.0904,44700000.0
2007-05-18 22:33:00,1.0904,1.0904,1.09015,1.0902,288700000.0
2007-05-18 22:34:00,1.0902,1.0902,1.09,1.0902,275300000.0
2007-05-18 22:35:00,1.0902,1.0902,1.0901,1.0901,88100000.0
2007-05-18 22:36:00,1.0902,1.0902,1.09,1.09,391200000.0
2007-05-18 22:37:00,1.0902,1.0902,1.0896,1.0898,442300001.0
2007-05-18 22:38:00,1.0898,1.0901,1.0898,1.08995,337900001.0
2007-05-18 22:39:00,1.08995,1.0901,1.0895,1.0895,254100000.0
2007-05-18 22:40:00,1.0895,1.0895,1.0895,1.0895,16800000.0
2007-05-18 22:41:00,1.0896,1.0897,1.0894,1.0894,59200000.0
2007-05-18 22:42:00,1.0894,1.0894,1.0891,1.0892,442599999.0
2007-05-18 22:43:00,1.0892,1.0892,1.0889,1.0889,316900000.0
2007-05-18 22:44:00,1.0889,1.089,1.0886,1.08865,396900000.0
2007-05-18 22:45:00,1.08865,1.0888,1.0885,1.0887,232100004.0
2007-05-18 22:46:00,1.0887,1.0887,1.0886,1.0887,198000001.0
2007-05-18 22:47:00,1.0887,1.0887,1.08855,1.0886,223700000.0
2007-05-18 22:48:00,1.0887,1.0887,1.0886,1.0887,140100000.0
2007-05-18 22:49:00,1.0887,1.0887,1.0887,1.0887,38000000.0
2007-05-18 22:50:00,1.0887,1.0887,1.0887,1.0887,200900000.0
2007-05-18 22:51:00,1.0887,1.0887,1.0887,1.0887,63300000.0
2007-05-18 22:52:00,1.0887,1.0888,1.0887,1.0888,167199999.0
2007-05-18 22:53:00,1.0888,1.0889,1.0887,1.0889,233300002.0
2007-05-18 22:54:00,1.0889,1.0889,1.0884,1.0885,182600000.0
2007-05-18 22:55:00,1.0887,1.0887,1.0884,1.0886,146199999.0
2007-05-18 22:56:00,1.0885,1.0886,1.0885,1.0885,53299998.0
2007-05-18 22:57:00,1.0886,1.0887,1.0886,1.0887,45300000.0
2007-05-18 22:58:00,1.0887,1.0887,1.0884,1.0884,207200000.0
2007-05-18 22:59:00,1.0885,1.0885,1.0885,1.0885,27200000.0
2007-05-21 00:00:00,1.0891,1.0891,1.0891,1.0891,32500000.0
2007-05-21 00:01:00,1.089,1.089,1.089,1.089,32500000.0
2007-05-21 00:02:00,1.0891,1.0891,1.0891,1.0891,32500000.0
2007-05-21 00:06:00,1.0887,1.0889,1.0887,1.0888,32500000.0
2007-05-21 00:08:00,1.0889,1.0889,1.0889,1.0889,32500000.0
2007-05-21 00:09:00,1.089,1.089,1.089,1.089,32500000.0
2007-05-21 00:24:00,1.0889,1.089,1.0889,1.089,32500000.0
2007-05-21 00:25:00,1.0891,1.0891,1.0891,1.0891,32500000.0
2007-05-21 00:26:00,1.089,1.089,1.0888,1.0889,32500000.0
2007-05-21 00:28:00,1.089,1.089,1.089,1.089,32500000.0
2007-05-21 00:29:00,1.0888,1.0888,1.0888,1.0888,32500000.0
2007-05-21 00:37:00,1.0889,1.089,1.0888,1.0888,32500000.0
2007-05-21 00:40:00,1.0886,1.0886,1.0886,1.0886,32500000.0
2007-05-21 00:48:00,1.0887,1.0887,1.0887,1.0887,32500000.0
2007-05-21 00:49:00,1.0888,1.0888,1.0888,1.0888,32500000.0
2007-05-21 00:50:00,1.089,1.089,1.0889,1.0889,32500000.0
2007-05-21 01:05:00,1.0888,1.0888,1.0888,1.0888,32500000.0
2007-05-21 01:06:00,1.0889,1.0891,1.0889,1.0891,32500000.0
2007-05-21 01:07:00,1.0888,1.0888,1.0888,1.0888,32500000.0
2007-05-21 01:16:00,1.0889,1.0889,1.0889,1.0889,32500000.0
2007-05-21 01:19:00,1.089,1.089,1.089,1.089,32500000.0
2007-05-21 01:24:00,1.0891,1.0892,1.0891,1.0892,32500000.0
2007-05-21 01:27:00,1.0893,1.0895,1.0893,1.0895,32500000.0
2007-05-21 01:28:00,1.0894,1.0894,1.0894,1.0894,32500000.0
2007-05-21 01:29:00,1.0895,1.0895,1.0895,1.0895,32500000.0
2007-05-21 01:30:00,1.0896,1.0896,1.0896,1.0896,32500000.0
2007-05-21 01:33:00,1.0897,1.0897,1.0895,1.0895,32500000.0
2007-05-21 01:35:00,1.0896,1.0896,1.0896,1.0896,32500000.0
2007-05-21 01:37:00,1.0897,1.0897,1.0897,1.0897,32500000.0
2007-05-21 01:38:00,1.0896,1.0896,1.0895,1.0895,32500000.0
2007-05-21 01:39:00,1.0894,1.0894,1.0891,1.0894,32500000.0
2007-05-21 01:40:00,1.0893,1.0893,1.0892,1.0892,32500000.0
2007-05-21 01:41:00,1.0894,1.0895,1.0894,1.0895,32500000.0
2007-05-21 01:42:00,1.0894,1.0897,1.0893,1.0893,32500000.0
2007-05-21 01:43:00,1.0894,1.0894,1.0894,1.0894,32500000.0
2007-05-21 01:44:00,1.0893,1.0894,1.0893,1.0894,32500000.0
2007-05-21 01:45:00,1.0893,1.0893,1.0893,1.0893,32500000.0
2007-05-21 01:46:00,1.0894,1.0894,1.0892,1.0893,32500000.0
2007-05-21 01:47:00,1.0894,1.0894,1.0894,1.0894,32500000.0
2007-05-21 01:52:00,1.0895,1.0896,1.0895,1.0895,32500000.0
2007-05-21 01:54:00,1.0897,1.0897,1.0897,1.0897,32500000.0
2007-05-21 01:55:00,1.0896,1.0897,1.0896,1.0897,32500000.0
2007-05-21 02:00:00,1.08985,1.08985,1.0898,1.0898,32500000.0
2007-05-21 02:01:00,1.0898,1.0898,1.0897,1.0897,221099999.0
2007-05-21 02:02:00,1.08947,1.08948,1.08933,1.08948,115800000.0
2007-05-21 02:03:00,1.0897,1.0897,1.0897,1.0897,24500000.0
2007-05-21 02:04:00,1.0897,1.0897,1.0895,1.0895,275799999.0
2007-05-21 02:05:00,1.0896,1.0896,1.0895,1.0895,5100000.0
2007-05-21 02:06:00,1.0895,1.0895,1.0895,1.0895,39800000.0
2007-05-21 02:07:00,1.0896,1.0896,1.0895,1.08955,272000005.0
2007-05-21 02:08:00,1.0896,1.0896,1.0896,1.0896,84900000.0
2007-05-21 02:09:00,1.0896,1.0896,1.08955,1.08955,58000000.0
2007-05-21 02:10:00,1.0896,1.0896,1.0891,1.0893,305500001.0
2007-05-21 02:11:00,1.0893,1.0893,1.08915,1.0892,272200000.0
2007-05-21 02:12:00,1.0892,1.0892,1.0892,1.0892,288199998.0
2007-05-21 02:13:00,1.0892,1.0897,1.08915,1.0896,686900001.0
2007-05-21 02:14:00,1.0896,1.0896,1.0896,1.0896,66200000.0
2007-05-21 02:15:00,1.08941,1.08949,1.08933,1.08949,48300000.0
2007-05-21 02:16:00,1.0896,1.0896,1.0896,1.0896,18900000.0
2007-05-21 02:17:00,1.0896,1.0896,1.0896,1.0896,18900000.0
2007-05-21 02:18:00,1.0896,1.0896,1.0893,1.0893,90800000.0
2007-05-21 02:19:00,1.0893,1.0893,1.089,1.0892,515600000.0
2007-05-21 02:20:00,1.0892,1.0893,1.0892,1.0893,67800000.0
2007-05-21 02:21:00,1.0893,1.0893,1.0893,1.0893,31300000.0
2007-05-21 02:22:00,1.0893,1.0893,1.0893,1.0893,97900000.0
2007-05-21 02:23:00,1.0893,1.0893,1.0893,1.0893,23700001.0
2007-05-21 02:24:00,1.0893,1.0893,1.0892,1.0892,95500001.0
2007-05-21 02:25:00,1.0892,1.0892,1.0892,1.0892,55300000.0
2007-05-21 02:26:00,1.0892,1.0892,1.0891,1.0891,67500000.0
2007-05-21 02:27:00,1.0891,1.0892,1.089,1.089,71200000.0
2007-05-21 02:28:00,1.08903,1.08903,1.08884,1.08884,12800000.0
2007-05-21 02:29:00,1.089,1.0892,1.0889,1.0889,396200000.0
2007-05-21 02:30:00,1.089,1.089,1.089,1.089,312699999.0
2007-05-21 02:31:00,1.089,1.0891,1.089,1.0891,100600000.0
2007-05-21 02:32:00,1.0891,1.0891,1.0891,1.0891,72700000.0
2007-05-21 02:33:00,1.0891,1.0891,1.0891,1.0891,58300002.0
2007-05-21 02:34:00,1.08883,1.08889,1.08876,1.08889,122600000.0
2007-05-21 02:35:00,1.0891,1.0892,1.089,1.0892,510100000.0
2007-05-21 02:36:00,1.0892,1.0892,1.0892,1.0892,17400000.0
2007-05-21 02:37:00,1.08887,1.08887,1.08887,1.08887,4000000.0
2007-05-21 02:38:00,1.0892,1.08925,1.0892,1.0892,36000000.0
2007-05-21 02:39:00,1.0888,1.08907,1.0888,1.08907,71199998.0
2007-05-21 02:40:00,1.08906,1.08915,1.08884,1.08884,63999999.0
2007-05-21 02:41:00,1.0888,1.08906,1.0888,1.089,68100000.0
2007-05-21 02:42:00,1.08925,1.08925,1.08905,1.08913,91100000.0
2007-05-21 02:43:00,1.08927,1.08927,1.08906,1.08924,149300000.0
2007-05-21 02:44:00,1.0893,1.0893,1.0891,1.0891,21599999.0
2007-05-21 02:45:00,1.08925,1.08935,1.08925,1.08935,9500000.0
2007-05-21 02:46:00,1.0893,1.0893,1.0893,1.0893,7300000.0
2007-05-21 02:47:00,1.0893,1.0893,1.0893,1.0893,7200000.0
2007-05-21 02:48:00,1.08905,1.08915,1.08886,1.08915,12001546.0
2007-05-21 02:49:00,1.0893,1.0893,1.0893,1.0893,41300001.0
2007-05-21 02:50:00,1.08945,1.08949,1.08884,1.08892,86700000.0
2007-05-21 02:51:00,1.08915,1.08927,1.08904,1.08914,299300000.0
2007-05-21 02:52:00,1.0894,1.08945,1.0893,1.0893,188799999.0
2007-05-21 02:53:00,1.0894,1.0894,1.08935,1.08935,19200000.0
2007-05-21 02:54:00,1.0894,1.0894,1.0894,1.0894,9600000.0
2007-05-21 02:55:00,1.0894,1.0894,1.0893,1.0893,71100000.0
2007-05-21 02:56:00,1.08896,1.08903,1.08886,1.08891,95600000.0
2007-05-21 02:57:00,1.0893,1.08945,1.0893,1.08945,73300001.0
2007-05-21 02:58:00,1.08924,1.08925,1.08915,1.08915,85500000.0
2007-05-21 02:59:00,1.08934,1.08934,1.08922,1.08922,63200000.0
2007-05-21 03:00:00,1.0893,1.0893,1.0893,1.0893,70299999.0
2007-05-21 03:01:00,1.0893,1.0893,1.0893,1.0893,13600000.0
2007-05-21 03:02:00,1.0893,1.0894,1.08925,1.0894,111500002.0
2007-05-21 03:03:00,1.0894,1.0894,1.08935,1.0894,27200000.0
2007-05-21 03:04:00,1.0894,1.0894,1.0894,1.0894,6400000.0
2007-05-21 03:05:00,1.08935,1.08935,1.0893,1.0893,27200000.0
2007-05-21 03:06:00,1.08901,1.08903,1.08881,1.08903,105800000.0
2007-05-21 03:07:00,1.0893,1.0893,1.0893,1.0893,56000000.0
2007-05-21 03:08:00,1.08909,1.08909,1.08882,1.08905,62500000.0
2007-05-21 03:09:00,1.08922,1.08922,1.08892,1.08898,101200000.0
2007-05-21 03:10:00,1.0893,1.08955,1.0893,1.08955,207099999.0
2007-05-21 03:11:00,1.08945,1.0895,1.08925,1.08925,168200000.0
2007-05-21 03:12:00,1.08903,1.0891,1.08897,1.0891,114100000.0
2007-05-21 03:13:00,1.0894,1.0894,1.0894,1.0894,800000.0
2007-05-21 03:14:00,1.08904,1.08917,1.08898,1.08917,115700000.0
2007-05-21 03:15:00,1.0894,1.0894,1.08925,1.08925,8000000.0
2007-05-21 03:16:00,1.0894,1.0894,1.08935,1.08935,40000000.0
2007-05-21 03:17:00,1.0895,1.0895,1.0895,1.0895,20200000.0
2007-05-21 03:18:00,1.0895,1.0895,1.0895,1.0895,44800000.0
2007-05-21 03:19:00,1.0895,1.0895,1.0895,1.0895,13200000.0
2007-05-21 03:20:00,1.08928,1.08928,1.08915,1.08925,41100000.0
2007-05-21 03:21:00,1.0895,1.0896,1.0895,1.0896,124799998.0
2007-05-21 03:22:00,1.08942,1.08942,1.08902,1.08929,75100001.0
2007-05-21 03:23:00,1.0896,1.0896,1.0896,1.0896,13100000.0
2007-05-21 03:24:00,1.08927,1.08927,1.08903,1.08903,132400002.0
2007-05-21 03:25:00,1.0893,1.08942,1.08927,1.0893,333100003.0
2007-05-21 03:26:00,1.0896,1.0896,1.0894,1.0895,122100000.0
2007-05-21 03:27:00,1.0895,1.0895,1.0895,1.0895,2400000.0
2007-05-21 03:28:00,1.08915,1.08926,1.08912,1.08916,113700000.0
2007-05-21 03:29:00,1.0896,1.0896,1.0896,1.0896,50100000.0
2007-05-21 03:30:00,1.0896,1.08965,1.0896,1.0896,195999999.0
2007-05-21 03:31:00,1.0896,1.0897,1.0896,1.0896,222700002.0
2007-05-21 03:32:00,1.0898,1.0898,1.08955,1.0896,561399993.0
2007-05-21 03:33:00,1.0896,1.0896,1.08955,1.08955,171300003.0
2007-05-21 03:34:00,1.0895,1.0896,1.0895,1.0896,105800004.0
2007-05-21 03:35:00,1.0897,1.0897,1.0897,1.0897,9600000.0
2007-05-21 03:36:00,1.0897,1.0897,1.08965,1.08965,12800000.0
2007-05-21 03:37:00,1.08965,1.08965,1.0896,1.0896,21500000.0
2007-05-21 03:38:00,1.08929,1.08932,1.08922,1.08923,135100004.0
2007-05-21 03:39:00,1.0896,1.0896,1.0896,1.0896,9600000.0
2007-05-21 03:40:00,1.08926,1.08945,1.08917,1.08924,163000000.0
2007-05-21 03:41:00,1.0896,1.0896,1.0896,1.0896,133200002.0
2007-05-21 03:42:00,1.08921,1.08928,1.08916,1.08928,177599999.0
2007-05-21 03:43:00,1.0896,1.0896,1.0896,1.0896,69900001.0
2007-05-21 03:44:00,1.0896,1.0896,1.0896,1.0896,54900002.0
2007-05-21 03:45:00,1.08925,1.08945,1.08925,1.08937,209400000.0
2007-05-21 03:46:00,1.0896,1.0896,1.0896,1.0896,13200000.0
2007-05-21 03:47:00,1.0896,1.0896,1.0896,1.0896,52700000.0
2007-05-21 03:48:00,1.0896,1.0896,1.0896,1.0896,26000000.0
2007-05-21 03:49:00,1.0896,1.0896,1.08955,1.08955,35600000.0
2007-05-21 03:50:00,1.08931,1.08931,1.08892,1.08912,222300000.0
2007-05-21 03:51:00,1.08929,1.08939,1.08929,1.08936,71200000.0
2007-05-21 03:52:00,1.0896,1.0896,1.0896,1.0896,34100000.0
2007-05-21 03:53:00,1.0896,1.0896,1.0896,1.0896,25500000.0
2007-05-21 03:54:00,1.08935,1.0894,1.08932,1.0894,112500000.0
2007-05-21 03:55:00,1.0896,1.0896,1.08955,1.08955,248200001.0
2007-05-21 03:56:00,1.08955,1.08955,1.08955,1.08955,31500000.0
2007-05-21 03:57:00,1.08965,1.08965,1.08965,1.08965,3200000.0
2007-05-21 03:58:00,1.0896,1.0896,1.0896,1.0896,36200000.0
2007-05-21 03:59:00,1.0896,1.0896,1.0896,1.0896,78100000.0
2007-05-21 04:00:00,1.0896,1.0896,1.0893,1.0893,403799998.0
2007-05-21 04:01:00,1.08878,1.08899,1.08878,1.08892,110000000.0
2007-05-21 04:02:00,1.0893,1.08935,1.0893,1.0893,45100000.0
2007-05-21 04:03:00,1.0893,1.0893,1.08925,1.08925,9600000.0
2007-05-21 04:04:00,1.0893,1.0893,1.0893,1.0893,4000000.0
2007-05-21 04:05:00,1.0893,1.0893,1.0893,1.0893,4000000.0
2007-05-21 04:06:00,1.08904,1.08931,1.08904,1.08931,3200000.0
2007-05-21 04:07:00,1.0893,1.0893,1.0893,1.0893,8000000.0
2007-05-21 04:08:00,1.0893,1.0893,1.08905,1.0891,68000000.0
2007-05-21 04:09:00,1.0891,1.0891,1.0891,1.0891,230299996.0
2007-05-21 04:10:00,1.0891,1.0892,1.0891,1.0892,398499998.0
2007-05-21 04:11:00,1.0892,1.0892,1.0891,1.0891,103500000.0
2007-05-21 04:12:00,1.08882,1.08892,1.08854,1.08875,196700002.0
2007-05-21 04:13:00,1.0891,1.0891,1.0891,1.0891,51000000.0
2007-05-21 04:14:00,1.0891,1.0891,1.089,1.089,409699998.0
2007-05-21 04:15:00,1.089,1.089,1.089,1.089,180000000.0
2007-05-21 04:16:00,1.08878,1.08881,1.0887,1.0887,62000000.0
2007-05-21 04:17:00,1.089,1.089,1.08885,1.0889,243800002.0
2007-05-21 04:18:00,1.0889,1.0889,1.0889,1.0889,22100000.0
2007-05-21 04:19:00,1.0889,1.0889,1.0889,1.0889,17500000.0
2007-05-21 04:20:00,1.0889,1.0889,1.0889,1.0889,17600000.0
2007-05-21 04:21:00,1.08895,1.089,1.08895,1.089,24800000.0
2007-05-21 04:22:00,1.089,1.089,1.08895,1.08895,11200000.0
2007-05-21 04:23:00,1.089,1.089,1.08895,1.08895,11400000.0
2007-05-21 04:24:00,1.089,1.089,1.08885,1.08885,11900000.0
2007-05-21 04:25:00,1.0889,1.0889,1.08885,1.0889,8800000.0
2007-05-21 04:26:00,1.08885,1.0889,1.0888,1.0888,95100000.0
2007-05-21 04:27:00,1.0888,1.0888,1.0888,1.0888,11300000.0
2007-05-21 04:28:00,1.0888,1.0888,1.0887,1.0887,37700000.0
2007-05-21 04:29:00,1.0888,1.0888,1.0888,1.0888,1400000.0
2007-05-21 04:30:00,1.0887,1.0888,1.0887,1.0887,26400000.0
2007-05-21 04:31:00,1.0888,1.0888,1.0888,1.0888,26800000.0
2007-05-21 04:32:00,1.0888,1.0888,1.0888,1.0888,38800000.0
2007-05-21 04:33:00,1.0888,1.0889,1.0888,1.0888,38600000.0
2007-05-21 04:34:00,1.0887,1.0887,1.0887,1.0887,4000000.0
2007-05-21 04:35:00,1.0885,1.0885,1.0885,1.0885,800000.0
2007-05-21 04:36:00,1.0887,1.0887,1.0887,1.0887,4100000.0
2007-05-21 04:37:00,1.0887,1.0887,1.08865,1.08865,26200000.0
2007-05-21 04:38:00,1.0887,1.0887,1.08865,1.08865,11200000.0
2007-05-21 04:39:00,1.08865,1.0887,1.08865,1.0887,22500000.0
2007-05-21 04:40:00,1.0887,1.0888,1.0887,1.0888,36200000.0
2007-05-21 04:41:00,1.08878,1.08878,1.08851,1.08863,16700000.0
2007-05-21 04:42:00,1.0888,1.0888,1.0888,1.0888,8200000.0
2007-05-21 04:43:00,1.0888,1.0888,1.0888,1.0888,4000000.0
2007-05-21 04:44:00,1.0888,1.0888,1.0888,1.0888,4100000.0
2007-05-21 04:45:00,1.08847,1.08848,1.08847,1.08848,1300000.0
2007-05-21 04:46:00,1.0888,1.0888,1.0888,1.0888,4000000.0
2007-05-21 04:47:00,1.08834,1.0885,1.08834,1.08838,10900000.0
2007-05-21 04:48:00,1.08849,1.08853,1.08841,1.08841,151800002.0
2007-05-21 04:49:00,1.0885,1.08855,1.08845,1.08855,144100001.0
2007-05-21 04:50:00,1.0888,1.0888,1.0888,1.0888,4100000.0
2007-05-21 04:51:00,1.0888,1.0888,1.0888,1.0888,3400000.0
2007-05-21 04:52:00,1.0888,1.0888,1.0888,1.0888,4000000.0
2007-05-21 04:53:00,1.0888,1.0888,1.0888,1.0888,4100000.0
2007-05-21 04:54:00,1.0889,1.0889,1.08845,1.08845,135500000.0
2007-05-21 04:55:00,1.0888,1.0888,1.0888,1.0888,4000000.0
2007-05-21 04:56:00,1.08854,1.08887,1.08854,1.0886,46900000.0
2007-05-21 04:57:00,1.0888,1.0888,1.0888,1.0888,5200000.0
2007-05-21 04:58:00,1.0888,1.0888,1.0888,1.0888,8000000.0
2007-05-21 04:59:00,1.0888,1.0891,1.0888,1.089,377099999.0
2007-05-21 05:00:00,1.089,1.089,1.08885,1.0889,211000000.0
2007-05-21 05:01:00,1.0889,1.0889,1.0888,1.0888,29200000.0
2007-05-21 05:02:00,1.08885,1.0889,1.08885,1.0889,4800000.0
2007-05-21 05:03:00,1.08855,1.08869,1.08851,1.08854,142500000.0
2007-05-21 05:04:00,1.0889,1.0889,1.0888,1.0889,34300000.0
2007-05-21 05:05:00,1.0888,1.0888,1.0888,1.0888,16400000.0
2007-05-21 05:06:00,1.0889,1.0889,1.0889,1.0889,500000.0
2007-05-21 05:07:00,1.0889,1.0889,1.0889,1.0889,15500000.0
2007-05-21 05:08:00,1.0889,1.089,1.0889,1.089,90100000.0
2007-05-21 05:09:00,1.08869,1.08876,1.0885,1.0885,148600000.0
2007-05-21 05:10:00,1.08865,1.08865,1.08832,1.08832,385100002.0
2007-05-21 05:11:00,1.089,1.089,1.089,1.089,1100000.0
2007-05-21 05:12:00,1.089,1.089,1.089,1.089,107500000.0
2007-05-21 05:13:00,1.089,1.089,1.089,1.089,187200001.0
2007-05-21 05:14:00,1.089,1.0892,1.089,1.0892,75100000.0
2007-05-21 05:15:00,1.0892,1.0894,1.0892,1.0894,471800002.0
2007-05-21 05:16:00,1.08935,1.0894,1.08935,1.0894,144000000.0
2007-05-21 05:17:00,1.08906,1.08929,1.08891,1.08907,1287200004.0
2007-05-21 05:18:00,1.08907,1.08935,1.08905,1.08912,605099994.0
2007-05-21 05:19:00,1.0895,1.0895,1.0895,1.0895,138000000.0
2007-05-21 05:20:00,1.0895,1.0895,1.08945,1.0895,66000000.0
2007-05-21 05:21:00,1.08955,1.08955,1.0895,1.0895,47600000.0
2007-05-21 05:22:00,1.0895,1.0895,1.0895,1.0895,28300000.0
2007-05-21 05:23:00,1.0895,1.0895,1.0895,1.0895,9300000.0
2007-05-21 05:24:00,1.0895,1.0895,1.0895,1.0895,9600000.0
2007-05-21 05:25:00,1.0896,1.0896,1.0896,1.0896,12000000.0
2007-05-21 05:26:00,1.0895,1.0895,1.0895,1.0895,72299999.0
2007-05-21 05:27:00,1.0895,1.0895,1.0895,1.0895,19200000.0
2007-05-21 05:28:00,1.0896,1.0896,1.08945,1.08945,147499999.0
2007-05-21 05:29:00,1.0895,1.0895,1.0895,1.0895,12400000.0
2007-05-21 05:30:00,1.0896,1.0896,1.089,1.089,680800003.0
2007-05-21 05:31:00,1.0891,1.0893,1.0891,1.0893,163099998.0
2007-05-21 05:32:00,1.0893,1.0893,1.0893,1.0893,15800000.0
2007-05-21 05:33:00,1.0893,1.0893,1.0892,1.0892,28500000.0
2007-05-21 05:34:00,1.08897,1.08897,1.08864,1.08884,530900000.0
2007-05-21 05:35:00,1.08905,1.08905,1.0888,1.0888,213999999.0
2007-05-21 05:36:00,1.08908,1.08922,1.08906,1.0892,316800001.0
2007-05-21 05:37:00,1.0893,1.0893,1.0893,1.0893,4000000.0
2007-05-21 05:38:00,1.0893,1.0893,1.089,1.0892,92300000.0
2007-05-21 05:39:00,1.0892,1.0892,1.0892,1.0892,8700000.0
2007-05-21 05:40:00,1.0892,1.0892,1.0891,1.0892,35600000.0
2007-05-21 05:41:00,1.08878,1.08894,1.08876,1.08884,863599996.0
2007-05-21 05:42:00,1.0892,1.0892,1.0892,1.0892,12700000.0
2007-05-21 05:43:00,1.0892,1.0892,1.08885,1.0889,176599995.0
2007-05-21 05:44:00,1.0889,1.0889,1.0888,1.0889,105700000.0
2007-05-21 05:45:00,1.0889,1.0889,1.0888,1.0889,91000000.0
2007-05-21 05:46:00,1.08847,1.08868,1.08837,1.08858,181900002.0
2007-05-21 05:47:00,1.0889,1.0889,1.0889,1.0889,19800000.0
2007-05-21 05:48:00,1.08841,1.08877,1.08841,1.08871,469500000.0
2007-05-21 05:49:00,1.089,1.089,1.089,1.089,400000.0
2007-05-21 05:50:00,1.089,1.089,1.089,1.089,300000.0
2007-05-21 05:51:00,1.089,1.089,1.089,1.089,75500000.0
2007-05-21 05:52:00,1.08859,1.08868,1.08854,1.08854,144400000.0
2007-05-21 05:53:00,1.0889,1.0891,1.0889,1.0889,93800000.0
2007-05-21 05:54:00,1.0889,1.089,1.0889,1.089,214900001.0
2007-05-21 05:55:00,1.089,1.089,1.0889,1.0889,28900000.0
2007-05-21 05:56:00,1.0889,1.089,1.0889,1.0889,79400000.0
2007-05-21 05:57:00,1.08861,1.08871,1.08861,1.08864,29300000.0
2007-05-21 05:58:00,1.08873,1.08887,1.08873,1.08887,68999999.0
2007-05-21 05:59:00,1.0887,1.08891,1.0887,1.08875,51100000.0
2007-05-21 06:00:00,1.08879,1.08899,1.0887,1.08882,491500000.0
2007-05-21 06:01:00,1.0889,1.0889,1.0889,1.0889,15900000.0
2007-05-21 06:02:00,1.08849,1.08863,1.08849,1.08855,583799997.0
2007-05-21 06:03:00,1.08865,1.0887,1.08862,1.08862,295800004.0
2007-05-21 06:04:00,1.0889,1.0889,1.0889,1.0889,27700000.0
2007-05-21 06:05:00,1.08861,1.08873,1.08857,1.0887,233600000.0
2007-05-21 06:06:00,1.0889,1.0889,1.0889,1.0889,8000000.0
2007-05-21 06:07:00,1.0889,1.0889,1.0888,1.0888,31700000.0
2007-05-21 06:08:00,1.0888,1.0888,1.0887,1.0887,21400000.0
2007-05-21 06:09:00,1.0888,1.0888,1.0888,1.0888,11800000.0
2007-05-21 06:10:00,1.0886,1.0886,1.08855,1.0886,363999999.0
2007-05-21 06:11:00,1.08842,1.0886,1.08842,1.0886,100400001.0
2007-05-21 06:12:00,1.0888,1.0888,1.0888,1.0888,7900000.0
2007-05-21 06:13:00,1.0889,1.0889,1.0888,1.0888,75300001.0
2007-05-21 06:14:00,1.0889,1.0889,1.0889,1.0889,47400000.0
2007-05-21 06:15:00,1.089,1.089,1.089,1.089,15800000.0
2007-05-21 06:16:00,1.089,1.089,1.089,1.089,7900000.0
2007-05-21 06:17:00,1.0888,1.08888,1.08875,1.08882,695799996.0
2007-05-21 06:18:00,1.089,1.089,1.08895,1.08895,7200000.0
2007-05-21 06:19:00,1.08895,1.08895,1.08865,1.0887,327099999.0
2007-05-21 06:20:00,1.0887,1.0887,1.08865,1.0887,228400006.0
2007-05-21 06:21:00,1.0887,1.089,1.08865,1.08875,543700003.0
2007-05-21 06:22:00,1.08875,1.08895,1.08865,1.0889,579300000.0
2007-05-21 06:23:00,1.0889,1.0889,1.0887,1.0887,34900000.0
2007-05-21 06:24:00,1.0888,1.0889,1.0888,1.0889,47900000.0
2007-05-21 06:25:00,1.0889,1.0889,1.08885,1.0889,32700000.0
2007-05-21 06:26:00,1.0889,1.0889,1.08885,1.0889,22400000.0
2007-05-21 06:27:00,1.0889,1.0889,1.0887,1.0887,122099999.0
2007-05-21 06:28:00,1.0888,1.089,1.08865,1.089,627199997.0
2007-05-21 06:29:00,1.089,1.08915,1.089,1.08915,305400000.0
2007-05-21 06:30:00,1.08915,1.0892,1.08915,1.0892,129900001.0
2007-05-21 06:31:00,1.089,1.08916,1.08888,1.08908,148600001.0
2007-05-21 06:32:00,1.0892,1.0892,1.0892,1.0892,40800000.0
2007-05-21 06:33:00,1.0892,1.0892,1.0892,1.0892,7200000.0
2007-05-21 06:34:00,1.0892,1.0892,1.0892,1.0892,10900000.0
2007-05-21 06:35:00,1.0892,1.0892,1.0892,1.0892,7200000.0
2007-05-21 06:36:00,1.08896,1.08896,1.08881,1.08881,33900000.0
2007-05-21 06:37:00,1.08896,1.08896,1.08873,1.08882,221999999.0
2007-05-21 06:38:00,1.0892,1.0894,1.0892,1.0892,496300001.0
2007-05-21 06:39:00,1.08896,1.08903,1.08881,1.08881,292600000.0
2007-05-21 06:40:00,1.0892,1.0892,1.0891,1.0891,319100000.0
2007-05-21 06:41:00,1.0891,1.0891,1.0891,1.0891,23100000.0
2007-05-21 06:42:00,1.0891,1.0891,1.0891,1.0891,144100000.0
2007-05-21 06:43:00,1.0891,1.0891,1.0891,1.0891,18299999.0
2007-05-21 06:44:00,1.0891,1.0891,1.08905,1.08905,78799998.0
2007-05-21 06:45:00,1.0891,1.0891,1.0891,1.0891,15900000.0
2007-05-21 06:46:00,1.0889,1.08909,1.08882,1.08897,21600000.0
2007-05-21 06:47:00,1.08889,1.08908,1.08889,1.08896,114000000.0
2007-05-21 06:48:00,1.08893,1.089,1.08893,1.089,141500000.0
2007-05-21 06:49:00,1.0891,1.0891,1.0888,1.0888,399100001.0
2007-05-21 06:50:00,1.0888,1.0889,1.0888,1.0889,48600000.0
2007-05-21 06:51:00,1.08881,1.08881,1.08853,1.08853,124599998.0
2007-05-21 06:52:00,1.0889,1.0889,1.0889,1.0889,11200000.0
2007-05-21 06:53:00,1.0889,1.0889,1.0889,1.0889,11200000.0
2007-05-21 06:54:00,1.0889,1.0893,1.08875,1.0892,326400000.0
2007-05-21 06:55:00,1.0892,1.0892,1.08885,1.0889,442199998.0
2007-05-21 06:56:00,1.08895,1.0891,1.08895,1.0891,36000000.0
2007-05-21 06:57:00,1.0892,1.0892,1.0891,1.0891,15200000.0
2007-05-21 06:58:00,1.08879,1.08879,1.08852,1.08869,562100002.0
2007-05-21 06:59:00,1.0891,1.0892,1.0891,1.0891,7200000.0
2007-05-21 07:00:00,1.0891,1.0891,1.089,1.089,44099999.0
2007-05-21 07:01:00,1.089,1.0891,1.089,1.089,84199998.0
2007-05-21 07:02:00,1.0891,1.0891,1.089,1.089,58300001.0
2007-05-21 07:03:00,1.08905,1.0891,1.089,1.0891,66600001.0
2007-05-21 07:04:00,1.0891,1.0891,1.089,1.089,77400000.0
2007-05-21 07:05:00,1.089,1.089,1.089,1.089,102500002.0
2007-05-21 07:06:00,1.089,1.0892,1.089,1.0892,114200000.0
2007-05-21 07:07:00,1.0892,1.0892,1.0891,1.0891,44700001.0
2007-05-21 07:08:00,1.08889,1.08891,1.08877,1.08891,35400000.0
2007-05-21 07:09:00,1.0892,1.0892,1.08915,1.08915,111700000.0
2007-05-21 07:10:00,1.08912,1.08912,1.08884,1.08897,160600001.0
2007-05-21 07:11:00,1.08917,1.08931,1.08917,1.08921,366799999.0
2007-05-21 07:12:00,1.08895,1.08896,1.08886,1.08896,56300000.0
2007-05-21 07:13:00,1.089,1.089,1.089,1.089,157600000.0
2007-05-21 07:14:00,1.0892,1.0892,1.0892,1.0892,48700000.0
2007-05-21 07:15:00,1.0892,1.0892,1.0892,1.0892,43600000.0
2007-05-21 07:16:00,1.08922,1.08924,1.08893,1.08902,93900000.0
2007-05-21 07:17:00,1.0891,1.0891,1.089,1.08901,99500000.0
2007-05-21 07:18:00,1.0892,1.0892,1.089,1.089,42500000.0
2007-05-21 07:19:00,1.089,1.089,1.0888,1.0888,89100000.0
2007-05-21 07:20:00,1.0888,1.08885,1.08875,1.08875,445199998.0
2007-05-21 07:21:00,1.08865,1.08873,1.08853,1.08853,317200001.0
2007-05-21 07:22:00,1.08868,1.0887,1.08851,1.0887,1689900006.0
2007-05-21 07:23:00,1.0888,1.089,1.08875,1.08895,142100000.0
2007-05-21 07:24:00,1.08856,1.08882,1.08852,1.08882,1342099989.0
2007-05-21 07:25:00,1.089,1.0891,1.089,1.08905,136400000.0
2007-05-21 07:26:00,1.0891,1.08915,1.089,1.089,136399999.0
2007-05-21 07:27:00,1.089,1.089,1.08885,1.08885,90499999.0
2007-05-21 07:28:00,1.08909,1.08909,1.08849,1.08875,280899999.0
2007-05-21 07:29:00,1.08877,1.08885,1.08874,1.0888,577900002.0
2007-05-21 07:30:00,1.0889,1.0889,1.0888,1.0888,50800000.0
2007-05-21 07:31:00,1.0888,1.0888,1.08875,1.08875,107000000.0
2007-05-21 07:32:00,1.0888,1.08885,1.0888,1.0888,56600000.0
2007-05-21 07:33:00,1.0886,1.08873,1.08848,1.08873,155200001.0
2007-05-21 07:34:00,1.08885,1.08885,1.08885,1.08885,6400000.0
2007-05-21 07:35:00,1.08885,1.08885,1.08875,1.0888,212600001.0
2007-05-21 07:36:00,1.0889,1.0889,1.0889,1.0889,224199994.0
2007-05-21 07:37:00,1.0889,1.0889,1.0889,1.0889,201899999.0
2007-05-21 07:38:00,1.0889,1.0889,1.08885,1.0889,176600001.0
2007-05-21 07:39:00,1.0889,1.0889,1.08885,1.0889,165800000.0
2007-05-21 07:40:00,1.08871,1.08871,1.08848,1.08848,184600000.0
2007-05-21 07:41:00,1.08849,1.08879,1.08849,1.08867,167100000.0
2007-05-21 07:42:00,1.0889,1.0889,1.0888,1.0888,190400002.0
2007-05-21 07:43:00,1.0888,1.08885,1.0887,1.0887,184499998.0
2007-05-21 07:44:00,1.0887,1.0887,1.0887,1.0887,12000000.0
2007-05-21 07:45:00,1.0887,1.0888,1.0887,1.08875,196299998.0
2007-05-21 07:46:00,1.0888,1.08885,1.08865,1.08865,298000000.0
2007-05-21 07:47:00,1.08865,1.0888,1.08865,1.0887,160500000.0
2007-05-21 07:48:00,1.0887,1.0888,1.0887,1.08875,34699999.0
2007-05-21 07:49:00,1.08875,1.08875,1.08865,1.0887,146500001.0
2007-05-21 07:50:00,1.0887,1.08875,1.08865,1.0887,164100000.0
2007-05-21 07:51:00,1.0887,1.0888,1.0887,1.0888,82899999.0
2007-05-21 07:52:00,1.08875,1.0888,1.08875,1.0888,23200000.0
2007-05-21 07:53:00,1.0888,1.0888,1.0887,1.0888,125500000.0
2007-05-21 07:54:00,1.0887,1.0887,1.0887,1.0887,12000000.0
2007-05-21 07:55:00,1.0887,1.08885,1.0887,1.08885,44800000.0
2007-05-21 07:56:00,1.08885,1.08885,1.0887,1.0887,169700000.0
2007-05-21 07:57:00,1.0887,1.0887,1.0887,1.0887,151299997.0
2007-05-21 07:58:00,1.08854,1.0886,1.08832,1.08832,12800000.0
2007-05-21 07:59:00,1.08855,1.08855,1.08841,1.08854,12000000.0
2007-05-21 08:00:00,1.08879,1.08879,1.08849,1.08849,43200000.0
2007-05-21 08:01:00,1.0888,1.0888,1.0888,1.0888,300000.0
2007-05-21 08:02:00,1.0888,1.0888,1.0887,1.0887,13300000.0
2007-05-21 08:03:00,1.0888,1.0888,1.0888,1.0888,1400000.0
2007-05-21 08:04:00,1.0888,1.0888,1.0888,1.0888,800000.0
2007-05-21 08:05:00,1.0887,1.0887,1.08865,1.08865,22800000.0
2007-05-21 08:06:00,1.0884,1.0886,1.0884,1.0885,724600000.0
2007-05-21 08:07:00,1.08865,1.0887,1.0886,1.0886,118399999.0
2007-05-21 08:08:00,1.08865,1.0887,1.08865,1.0887,31200000.0
2007-05-21 08:09:00,1.0887,1.08875,1.08865,1.08875,58900000.0
2007-05-21 08:10:00,1.0887,1.08875,1.0887,1.08875,46400000.0
2007-05-21 08:11:00,1.0887,1.08875,1.08865,1.08865,83200000.0
2007-05-21 08:12:00,1.08875,1.0888,1.08865,1.08875,40400000.0
2007-05-21 08:13:00,1.08875,1.08875,1.08865,1.08865,3500000.0
2007-05-21 08:14:00,1.08865,1.08865,1.08865,1.08865,800000.0
2007-05-21 08:15:00,1.08833,1.08856,1.08827,1.08837,46900000.0
2007-05-21 08:16:00,1.08855,1.08855,1.0885,1.0885,108100001.0
2007-05-21 08:17:00,1.0885,1.08855,1.0885,1.08855,6900000.0
2007-05-21 08:18:00,1.08835,1.08855,1.088,1.08819,77900000.0
2007-05-21 08:19:00,1.08855,1.08855,1.08855,1.08855,4800000.0
2007-05-21 08:20:00,1.08855,1.08855,1.08855,1.08855,1600000.0
2007-05-21 08:21:00,1.08855,1.0887,1.0884,1.0887,193799999.0
2007-05-21 08:22:00,1.0887,1.0887,1.0885,1.0885,241699999.0
2007-05-21 08:23:00,1.0885,1.0886,1.0885,1.0886,94300000.0
2007-05-21 08:24:00,1.08823,1.08853,1.08823,1.08842,125799999.0
2007-05-21 08:25:00,1.08841,1.08864,1.08839,1.08864,62099999.0
2007-05-21 08:26:00,1.0886,1.0887,1.0886,1.0887,154300000.0
2007-05-21 08:27:00,1.0887,1.0887,1.0887,1.0887,26400000.0
2007-05-21 08:28:00,1.0887,1.08875,1.0887,1.08875,57399998.0
2007-05-21 08:29:00,1.08875,1.08875,1.08875,1.08875,9600000.0
2007-05-21 08:30:00,1.0888,1.0888,1.0888,1.0888,12000000.0
2007-05-21 08:31:00,1.0888,1.0888,1.08875,1.08875,15200000.0
2007-05-21 08:32:00,1.0888,1.089,1.0888,1.089,39200000.0
2007-05-21 08:33:00,1.089,1.089,1.0886,1.0886,369800002.0
2007-05-21 08:34:00,1.0886,1.0888,1.0885,1.0886,219399999.0
2007-05-21 08:35:00,1.0886,1.0888,1.08825,1.0883,777099998.0
2007-05-21 08:36:00,1.0883,1.0884,1.0882,1.0883,157300003.0
2007-05-21 08:37:00,1.0883,1.0883,1.08795,1.088,350999999.0
2007-05-21 08:38:00,1.0881,1.08825,1.0879,1.08825,268400001.0
2007-05-21 08:39:00,1.08825,1.0883,1.0882,1.08825,271299998.0
2007-05-21 08:40:00,1.08825,1.0883,1.0882,1.08825,262799997.0
2007-05-21 08:41:00,1.08825,1.08825,1.0882,1.0882,238600002.0
2007-05-21 08:42:00,1.0882,1.0882,1.0882,1.0882,108400000.0
2007-05-21 08:43:00,1.0882,1.0882,1.0882,1.0882,81300000.0
2007-05-21 08:44:00,1.0882,1.0882,1.0881,1.0882,203799999.0
2007-05-21 08:45:00,1.0882,1.0882,1.0882,1.0882,75600003.0
2007-05-21 08:46:00,1.0882,1.08825,1.0882,1.08825,71600001.0
2007-05-21 08:47:00,1.08825,1.0883,1.0882,1.0882,429500005.0
2007-05-21 08:48:00,1.0882,1.0882,1.0882,1.0882,33900000.0
2007-05-21 08:49:00,1.0882,1.0883,1.0882,1.0883,118599998.0
2007-05-21 08:50:00,1.0882,1.0882,1.0881,1.0881,131500000.0
2007-05-21 08:51:00,1.08805,1.0881,1.0868,1.08755,433799996.0
2007-05-21 08:52:00,1.08765,1.0878,1.08705,1.08715,1264600001.0
2007-05-21 08:53:00,1.08715,1.08735,1.08715,1.0872,227699999.0
2007-05-21 08:54:00,1.0872,1.08725,1.087,1.0871,381199997.0
2007-05-21 08:55:00,1.0871,1.0873,1.08705,1.08715,531500004.0
2007-05-21 08:56:00,1.08715,1.0877,1.08705,1.0875,1420400011.0
2007-05-21 08:57:00,1.0875,1.0876,1.0875,1.0875,248700003.0
2007-05-21 08:58:00,1.0875,1.0875,1.0874,1.0874,169200003.0
2007-05-21 08:59:00,1.0874,1.0875,1.08735,1.08745,312500000.0
2007-05-21 09:00:00,1.0874,1.0875,1.08705,1.08705,359400003.0
2007-05-21 09:01:00,1.08705,1.08705,1.0868,1.0868,804400006.0
2007-05-21 09:02:00,1.08695,1.0872,1.0869,1.0872,619300003.0
2007-05-21 09:03:00,1.0872,1.0872,1.08705,1.0871,470000003.0
2007-05-21 09:04:00,1.08725,1.0873,1.0871,1.0873,253699997.0
2007-05-21 09:05:00,1.08735,1.0874,1.0871,1.0871,292400000.0
2007-05-21 09:06:00,1.0871,1.0872,1.087,1.0872,388200002.0
2007-05-21 09:07:00,1.0871,1.0873,1.087,1.0873,374100001.0
2007-05-21 09:08:00,1.0872,1.0873,1.08715,1.08725,136200000.0
2007-05-21 09:09:00,1.0873,1.0873,1.0871,1.0871,55400000.0
2007-05-21 09:10:00,1.0871,1.0871,1.0868,1.0868,392400004.0
2007-05-21 09:11:00,1.0868,1.0869,1.0868,1.0868,288500000.0
2007-05-21 09:12:00,1.0868,1.0869,1.0868,1.0868,165400001.0
2007-05-21 09:13:00,1.0868,1.0868,1.0868,1.0868,40300000.0
2007-05-21 09:14:00,1.0868,1.0868,1.0868,1.0868,14400000.0
2007-05-21 09:15:00,1.0868,1.0868,1.08645,1.08655,136099998.0
2007-05-21 09:16:00,1.08655,1.08655,1.08605,1.0862,503300007.0
2007-05-21 09:17:00,1.0862,1.0862,1.0858,1.0858,546199998.0
2007-05-21 09:18:00,1.0858,1.08595,1.0858,1.08585,156700000.0
2007-05-21 09:19:00,1.08585,1.0859,1.0858,1.0859,59300000.0
2007-05-21 09:20:00,1.0859,1.08595,1.08585,1.0859,243200000.0
2007-05-21 09:21:00,1.0859,1.08595,1.08575,1.0858,266700002.0
2007-05-21 09:22:00,1.08575,1.0858,1.08555,1.08555,1106200001.0
2007-05-21 09:23:00,1.08555,1.0857,1.0849,1.0853,1917000013.0
2007-05-21 09:24:00,1.0853,1.0853,1.085,1.0852,925499994.0
2007-05-21 09:25:00,1.0852,1.0853,1.08515,1.0853,473499996.0
2007-05-21 09:26:00,1.0853,1.0857,1.0853,1.0855,451000003.0
2007-05-21 09:27:00,1.0855,1.0858,1.0855,1.0857,1183599998.0
2007-05-21 09:28:00,1.0857,1.0857,1.0855,1.0856,473600004.0
2007-05-21 09:29:00,1.0856,1.0857,1.08545,1.0856,946099995.0
2007-05-21 09:30:00,1.0856,1.0857,1.0855,1.0857,649800003.0
2007-05-21 09:31:00,1.0857,1.0858,1.0856,1.0857,1138100000.0
2007-05-21 09:32:00,1.0857,1.0859,1.08565,1.0858,1153699988.0
2007-05-21 09:33:00,1.0858,1.0858,1.0856,1.0858,89700000.0
2007-05-21 09:34:00,1.0858,1.0858,1.0858,1.0858,230199998.0
2007-05-21 09:35:00,1.0858,1.08595,1.08565,1.0857,713499996.0
2007-05-21 09:36:00,1.0857,1.0857,1.0857,1.0857,47300000.0
2007-05-21 09:37:00,1.0857,1.08585,1.0856,1.08585,150100002.0
2007-05-21 09:38:00,1.08585,1.08585,1.08585,1.08585,2400000.0
2007-05-21 09:39:00,1.08585,1.08585,1.0855,1.0855,229299997.0
2007-05-21 09:40:00,1.08565,1.08565,1.0855,1.0855,211799998.0
2007-05-21 09:41:00,1.0856,1.0856,1.0855,1.0856,482999998.0
2007-05-21 09:42:00,1.0856,1.08565,1.0856,1.08565,414600008.0
2007-05-21 09:43:00,1.08565,1.0857,1.08565,1.0857,39200000.0
2007-05-21 09:44:00,1.08575,1.08575,1.08555,1.0857,255200000.0
2007-05-21 09:45:00,1.08565,1.0857,1.08565,1.0857,138000000.0
2007-05-21 09:46:00,1.0857,1.0859,1.0857,1.0858,217000004.0
2007-05-21 09:47:00,1.0858,1.0859,1.0857,1.0858,174499999.0
2007-05-21 09:48:00,1.0859,1.0859,1.0855,1.0855,611100003.0
2007-05-21 09:49:00,1.0855,1.0855,1.08535,1.08535,401499999.0
2007-05-21 09:50:00,1.0855,1.0855,1.08535,1.08535,99100000.0
2007-05-21 09:51:00,1.08535,1.0854,1.08495,1.085,1410699991.0
2007-05-21 09:52:00,1.085,1.085,1.0848,1.0849,1148899998.0
2007-05-21 09:53:00,1.0849,1.0853,1.0849,1.0851,1295399988.0
2007-05-21 09:54:00,1.0851,1.0851,1.0849,1.08495,498299999.0
2007-05-21 09:55:00,1.08495,1.085,1.0848,1.085,802399990.0
2007-05-21 09:56:00,1.085,1.0852,1.085,1.0851,178600003.0
2007-05-21 09:57:00,1.0851,1.0851,1.0851,1.0851,307000001.0
2007-05-21 09:58:00,1.0851,1.0853,1.0851,1.0853,570200004.0
2007-05-21 09:59:00,1.0853,1.0854,1.0853,1.08535,329799998.0
2007-05-21 10:00:00,1.08535,1.08535,1.08525,1.08525,1009299998.0
2007-05-21 10:01:00,1.0853,1.0854,1.0852,1.0854,651900006.0
2007-05-21 10:02:00,1.0854,1.0854,1.0853,1.0853,309399997.0
2007-05-21 10:03:00,1.0853,1.0853,1.0853,1.0853,462999998.0
2007-05-21 10:04:00,1.0853,1.0853,1.0853,1.0853,569499995.0
2007-05-21 10:05:00,1.0854,1.0855,1.0854,1.0855,11900000.0
2007-05-21 10:06:00,1.0855,1.0855,1.08545,1.08545,52999999.0
2007-05-21 10:07:00,1.0855,1.0856,1.0855,1.0855,58500000.0
2007-05-21 10:08:00,1.0855,1.0856,1.0854,1.0855,368700005.0
2007-05-21 10:09:00,1.0856,1.0856,1.08515,1.0853,718374991.0
2007-05-21 10:10:00,1.0853,1.0853,1.085,1.085,227900000.0
2007-05-21 10:11:00,1.085,1.085,1.0849,1.0849,145900000.0
2007-05-21 10:12:00,1.0849,1.085,1.08475,1.0849,1041400006.0
2007-05-21 10:13:00,1.0849,1.085,1.08475,1.08495,694399989.0
2007-05-21 10:14:00,1.085,1.085,1.0849,1.085,501999995.0
2007-05-21 10:15:00,1.085,1.085,1.0848,1.0848,269599997.0
2007-05-21 10:16:00,1.0848,1.08495,1.08475,1.08495,692400000.0
2007-05-21 10:17:00,1.08495,1.08495,1.0848,1.0848,533400007.0
2007-05-21 10:18:00,1.0848,1.0849,1.0848,1.08485,81899998.0
2007-05-21 10:19:00,1.0849,1.0849,1.0848,1.0848,202499998.0
2007-05-21 10:20:00,1.0848,1.08485,1.08475,1.08475,125500000.0
2007-05-21 10:21:00,1.08485,1.0851,1.08485,1.085,611500004.0
2007-05-21 10:22:00,1.085,1.085,1.0848,1.0849,631500009.0
2007-05-21 10:23:00,1.0849,1.085,1.0849,1.085,415799997.0
2007-05-21 10:24:00,1.08485,1.0849,1.0843,1.0845,1182100001.0
2007-05-21 10:25:00,1.0845,1.0849,1.0845,1.0849,1253800000.0
2007-05-21 10:26:00,1.0849,1.085,1.0849,1.085,605099999.0
2007-05-21 10:27:00,1.0849,1.0852,1.0849,1.0851,376400003.0
2007-05-21 10:28:00,1.0851,1.0853,1.08505,1.0852,1184099990.0
2007-05-21 10:29:00,1.08515,1.0852,1.085,1.0851,301808488.0
2007-05-21 10:30:00,1.0851,1.0852,1.0849,1.08495,1075800003.0
2007-05-21 10:31:00,1.08495,1.0851,1.0849,1.0849,646300000.0
2007-05-21 10:32:00,1.0849,1.08495,1.0849,1.08495,261800000.0
2007-05-21 10:33:00,1.08495,1.085,1.0849,1.08495,306599999.0
2007-05-21 10:34:00,1.085,1.085,1.08495,1.08495,18300000.0
2007-05-21 10:35:00,1.085,1.085,1.08495,1.085,153300000.0
2007-05-21 10:36:00,1.085,1.0851,1.0849,1.0849,112800000.0
2007-05-21 10:37:00,1.0849,1.085,1.08485,1.085,277600002.0
2007-05-21 10:38:00,1.085,1.085,1.08495,1.085,92700001.0
2007-05-21 10:39:00,1.085,1.0852,1.085,1.0852,413800000.0
2007-05-21 10:40:00,1.0852,1.08525,1.08385,1.0839,1721899994.0
2007-05-21 10:41:00,1.08395,1.08405,1.08375,1.08385,818599998.0
2007-05-21 10:42:00,1.0838,1.0838,1.0835,1.0836,1082085745.0
2007-05-21 10:43:00,1.0836,1.08365,1.0836,1.0836,79217200.0
2007-05-21 10:44:00,1.0836,1.08365,1.08355,1.0836,216100000.0
2007-05-21 10:45:00,1.0836,1.08365,1.0836,1.08365,39300000.0
2007-05-21 10:46:00,1.0837,1.0838,1.08365,1.0837,368999999.0
2007-05-21 10:47:00,1.0837,1.0842,1.0837,1.08405,604399998.0
2007-05-21 10:48:00,1.0841,1.08425,1.08395,1.08425,551399999.0
2007-05-21 10:49:00,1.08425,1.08425,1.084,1.08405,424799998.0
2007-05-21 10:50:00,1.08405,1.08425,1.084,1.0841,387799995.0
2007-05-21 10:51:00,1.0841,1.08425,1.0841,1.0841,267399996.0
2007-05-21 10:52:00,1.0841,1.0844,1.0841,1.0844,178199997.0
2007-05-21 10:53:00,1.0844,1.08445,1.0843,1.0844,503399996.0
2007-05-21 10:54:00,1.0844,1.0844,1.0844,1.0844,10400000.0
2007-05-21 10:55:00,1.08435,1.0844,1.0842,1.0842,254699997.0
2007-05-21 10:56:00,1.08425,1.0843,1.0842,1.08425,153700000.0
2007-05-21 10:57:00,1.08425,1.0843,1.08425,1.0843,19200000.0
2007-05-21 10:58:00,1.0843,1.0843,1.0841,1.08415,357300001.0
2007-05-21 10:59:00,1.08415,1.0843,1.0841,1.0842,466199999.0
2007-05-21 11:00:00,1.0842,1.0842,1.08415,1.0842,119700000.0
2007-05-21 11:01:00,1.0842,1.0842,1.0841,1.0842,315499997.0
2007-05-21 11:02:00,1.0841,1.0842,1.0838,1.084,237599999.0
2007-05-21 11:03:00,1.084,1.0841,1.0838,1.08405,487800003.0
2007-05-21 11:04:00,1.08405,1.0842,1.0838,1.0841,937899993.0
2007-05-21 11:05:00,1.0841,1.0841,1.08375,1.08375,525999997.0
2007-05-21 11:06:00,1.08375,1.08395,1.08375,1.0838,145899999.0
2007-05-21 11:07:00,1.0838,1.08385,1.0837,1.08375,253700000.0
2007-05-21 11:08:00,1.0838,1.0838,1.08365,1.08375,102500000.0
2007-05-21 11:09:00,1.08375,1.0838,1.08365,1.0838,236400000.0
2007-05-21 11:10:00,1.08385,1.084,1.08385,1.08395,155800002.0
2007-05-21 11:11:00,1.08395,1.08395,1.0838,1.0838,34100000.0
2007-05-21 11:12:00,1.0838,1.0841,1.08375,1.0839,313899999.0
2007-05-21 11:13:00,1.0839,1.08405,1.0839,1.08405,73600000.0
2007-05-21 11:14:00,1.0841,1.0842,1.0841,1.08415,8200000.0
2007-05-21 11:15:00,1.08415,1.08425,1.08415,1.08425,15600000.0
2007-05-21 11:16:00,1.08425,1.08425,1.0838,1.08385,249700000.0
2007-05-21 11:17:00,1.0839,1.08395,1.08385,1.08385,109400000.0
2007-05-21 11:18:00,1.08385,1.08405,1.08385,1.0839,120800001.0
2007-05-21 11:19:00,1.0839,1.084,1.0839,1.084,60300000.0
2007-05-21 11:20:00,1.084,1.0841,1.084,1.084,42400000.0
2007-05-21 11:21:00,1.08395,1.08395,1.0838,1.08395,208400000.0
2007-05-21 11:22:00,1.08395,1.084,1.08395,1.084,8000000.0
2007-05-21 11:23:00,1.084,1.084,1.084,1.084,9600000.0
2007-05-21 11:24:00,1.084,1.0843,1.0839,1.0839,400000006.0
2007-05-21 11:25:00,1.084,1.084,1.0839,1.084,111300000.0
2007-05-21 11:26:00,1.084,1.0842,1.08395,1.08395,178000000.0
2007-05-21 11:27:00,1.084,1.08405,1.08385,1.08395,313700001.0
2007-05-21 11:28:00,1.084,1.0841,1.0839,1.0839,85500000.0
2007-05-21 11:29:00,1.0839,1.0842,1.0839,1.0842,357700002.0
2007-05-21 11:30:00,1.0842,1.0842,1.0841,1.0841,54900000.0
2007-05-21 11:31:00,1.0841,1.0842,1.0841,1.0842,35900000.0
2007-05-21 11:32:00,1.0842,1.0842,1.0842,1.0842,24000000.0
2007-05-21 11:33:00,1.0842,1.0843,1.0842,1.0843,41600000.0
2007-05-21 11:34:00,1.0843,1.0843,1.0841,1.0842,78900000.0
2007-05-21 11:35:00,1.0842,1.0844,1.0841,1.0844,184600000.0
2007-05-21 11:36:00,1.0844,1.0844,1.0841,1.08435,464799999.0
2007-05-21 11:37:00,1.08435,1.08445,1.08425,1.0844,315200000.0
2007-05-21 11:38:00,1.0844,1.08445,1.08435,1.0844,611499995.0
2007-05-21 11:39:00,1.0844,1.0845,1.0844,1.0844,699200004.0
2007-05-21 11:40:00,1.0844,1.0846,1.0844,1.0845,566500009.0
2007-05-21 11:41:00,1.08445,1.0845,1.08415,1.0845,606499997.0
2007-05-21 11:42:00,1.08445,1.0845,1.08445,1.0845,631099993.0
2007-05-21 11:43:00,1.0845,1.0846,1.08445,1.08445,487400001.0
2007-05-21 11:44:00,1.08445,1.0845,1.0842,1.0845,380500002.0
2007-05-21 11:45:00,1.0845,1.0845,1.0843,1.0843,477899999.0
2007-05-21 11:46:00,1.0843,1.0843,1.084,1.0841,395000001.0
2007-05-21 11:47:00,1.0841,1.0842,1.08405,1.0842,228415581.0
2007-05-21 11:48:00,1.0842,1.08435,1.0841,1.08425,305700000.0
2007-05-21 11:49:00,1.08425,1.08425,1.08415,1.0842,55700000.0
2007-05-21 11:50:00,1.08415,1.0842,1.08415,1.0842,7200000.0
2007-05-21 11:51:00,1.0842,1.08435,1.0842,1.08425,116500001.0
2007-05-21 11:52:00,1.08435,1.0844,1.08425,1.08435,253400004.0
2007-05-21 11:53:00,1.08435,1.08435,1.0842,1.0842,138000000.0
2007-05-21 11:54:00,1.08425,1.08435,1.0842,1.08425,100700000.0
2007-05-21 11:55:00,1.0843,1.0843,1.08415,1.0842,26300000.0
2007-05-21 11:56:00,1.0842,1.0842,1.08405,1.08405,149900002.0
2007-05-21 11:57:00,1.08405,1.08425,1.08405,1.0842,334000000.0
2007-05-21 11:58:00,1.0842,1.0842,1.0841,1.08415,107099999.0
2007-05-21 11:59:00,1.0842,1.0842,1.0841,1.0841,87700000.0
2007-05-21 12:00:00,1.08415,1.08425,1.0841,1.0841,330500001.0
2007-05-21 12:01:00,1.0841,1.08435,1.0841,1.0842,202900000.0
2007-05-21 12:02:00,1.08415,1.0842,1.08415,1.08415,12000000.0
2007-05-21 12:03:00,1.08415,1.08415,1.0841,1.0841,53400000.0
2007-05-21 12:04:00,1.0841,1.0841,1.0837,1.08375,1265599997.0
2007-05-21 12:05:00,1.08375,1.08375,1.0835,1.08365,299999999.0
2007-05-21 12:06:00,1.08365,1.08365,1.0835,1.08365,72100000.0
2007-05-21 12:07:00,1.0837,1.08375,1.0836,1.08375,14000000.0
2007-05-21 12:08:00,1.0837,1.0837,1.0827,1.08305,1130300004.0
2007-05-21 12:09:00,1.083,1.08315,1.083,1.0831,530899993.0
2007-05-21 12:10:00,1.0831,1.0831,1.0831,1.0831,1400000.0
2007-05-21 12:11:00,1.0831,1.08315,1.0825,1.0829,944099992.0
2007-05-21 12:12:00,1.0828,1.0836,1.08265,1.0835,1477899996.0
2007-05-21 12:13:00,1.0835,1.0837,1.0835,1.0837,613300000.0
2007-05-21 12:14:00,1.0837,1.0837,1.0837,1.0837,53000000.0
2007-05-21 12:15:00,1.0838,1.0841,1.0837,1.0841,748500003.0
2007-05-21 12:16:00,1.0841,1.0841,1.08385,1.0839,759369742.0
2007-05-21 12:17:00,1.084,1.084,1.08385,1.084,463932468.0
2007-05-21 12:18:00,1.084,1.0841,1.0839,1.0841,111400001.0
2007-05-21 12:19:00,1.0841,1.0843,1.0841,1.08415,264600000.0
2007-05-21 12:20:00,1.08415,1.08415,1.084,1.0841,161899995.0
2007-05-21 12:21:00,1.0841,1.0841,1.08405,1.08405,153999996.0
2007-05-21 12:22:00,1.084,1.0842,1.084,1.0842,152399999.0
2007-05-21 12:23:00,1.0842,1.0845,1.0842,1.0845,134700001.0
2007-05-21 12:24:00,1.0845,1.0847,1.0845,1.0847,667300015.0
2007-05-21 12:25:00,1.0847,1.08495,1.08455,1.08465,703099999.0
2007-05-21 12:26:00,1.0847,1.08485,1.0846,1.08485,313400001.0
2007-05-21 12:27:00,1.08485,1.08485,1.0848,1.0848,85600000.0
2007-05-21 12:28:00,1.08485,1.08485,1.0847,1.0847,85400000.0
2007-05-21 12:29:00,1.0847,1.08475,1.08465,1.08475,199000000.0
2007-05-21 12:30:00,1.08475,1.08475,1.08465,1.08465,113600000.0
2007-05-21 12:31:00,1.0847,1.0848,1.0847,1.0848,48000000.0
2007-05-21 12:32:00,1.0848,1.0848,1.08465,1.0847,83600000.0
2007-05-21 12:33:00,1.08475,1.08475,1.08475,1.08475,5600000.0
2007-05-21 12:34:00,1.0847,1.085,1.0847,1.085,173100000.0
2007-05-21 12:35:00,1.0849,1.0849,1.08475,1.08475,191600000.0
2007-05-21 12:36:00,1.0848,1.085,1.0847,1.0848,526999997.0
2007-05-21 12:37:00,1.08485,1.08505,1.08475,1.085,569700000.0
2007-05-21 12:38:00,1.08505,1.0852,1.08505,1.0852,415299998.0
2007-05-21 12:39:00,1.0852,1.0852,1.0851,1.0851,271900001.0
2007-05-21 12:40:00,1.0851,1.0851,1.0851,1.0851,81600000.0
2007-05-21 12:41:00,1.0851,1.08525,1.0851,1.0851,100800000.0
2007-05-21 12:42:00,1.0851,1.08515,1.085,1.08515,346100000.0
2007-05-21 12:43:00,1.0852,1.0852,1.0852,1.0852,168800000.0
2007-05-21 12:44:00,1.0852,1.0853,1.0851,1.0852,254400000.0
2007-05-21 12:45:00,1.0852,1.0854,1.0852,1.0853,201600000.0
2007-05-21 12:46:00,1.0853,1.0854,1.0852,1.0853,423500000.0
2007-05-21 12:47:00,1.0853,1.08555,1.0853,1.0855,620700001.0
2007-05-21 12:48:00,1.0855,1.0855,1.0854,1.0854,636000001.0
2007-05-21 12:49:00,1.0855,1.0855,1.0854,1.0854,132400002.0
2007-05-21 12:50:00,1.0854,1.0856,1.0854,1.0856,244600000.0
2007-05-21 12:51:00,1.0857,1.0857,1.0856,1.0856,84899999.0
2007-05-21 12:52:00,1.0855,1.0856,1.08545,1.0855,71200000.0
2007-05-21 12:53:00,1.0855,1.0857,1.0855,1.0857,113300000.0
2007-05-21 12:54:00,1.0856,1.0857,1.08555,1.0856,473699999.0
2007-05-21 12:55:00,1.0856,1.0858,1.0856,1.0857,188600000.0
2007-05-21 12:56:00,1.0857,1.0862,1.0857,1.0862,1358100005.0
2007-05-21 12:57:00,1.08615,1.08635,1.0861,1.0863,565099999.0
2007-05-21 12:58:00,1.0863,1.08635,1.0863,1.0863,120000000.0
2007-05-21 12:59:00,1.08635,1.0864,1.0859,1.0859,527299996.0
2007-05-21 13:00:00,1.086,1.0862,1.0857,1.0859,1315799995.0
2007-05-21 13:01:00,1.0859,1.0859,1.08565,1.0858,486900002.0
2007-05-21 13:02:00,1.0858,1.0859,1.0856,1.0856,1579500003.0
2007-05-21 13:03:00,1.08565,1.0859,1.0855,1.0858,655499996.0
2007-05-21 13:04:00,1.0858,1.0858,1.0856,1.0856,149099997.0
2007-05-21 13:05:00,1.0857,1.0857,1.0856,1.0857,490599995.0
2007-05-21 13:06:00,1.0857,1.0857,1.0856,1.0856,54400000.0
2007-05-21 13:07:00,1.0856,1.0857,1.08545,1.0855,341900002.0
2007-05-21 13:08:00,1.0855,1.0856,1.0855,1.0856,15300000.0
2007-05-21 13:09:00,1.0856,1.0858,1.0856,1.0858,238100003.0
2007-05-21 13:10:00,1.0858,1.0858,1.0857,1.0857,231999997.0
2007-05-21 13:11:00,1.0857,1.0858,1.0857,1.0857,337900001.0
2007-05-21 13:12:00,1.0857,1.0857,1.08565,1.08565,136700000.0
2007-05-21 13:13:00,1.0857,1.0858,1.0856,1.0856,167600000.0
2007-05-21 13:14:00,1.0856,1.0858,1.0856,1.08565,295300000.0
2007-05-21 13:15:00,1.0857,1.086,1.0857,1.08595,342600003.0
2007-05-21 13:16:00,1.08595,1.08605,1.08565,1.0858,1477600003.0
2007-05-21 13:17:00,1.0858,1.0858,1.0857,1.0858,292299999.0
2007-05-21 13:18:00,1.0858,1.0858,1.0856,1.0857,614399999.0
2007-05-21 13:19:00,1.0857,1.0857,1.0857,1.0857,1400000.0
2007-05-21 13:20:00,1.0857,1.0857,1.08565,1.08565,157800000.0
2007-05-21 13:21:00,1.0857,1.0857,1.0857,1.0857,23700000.0
2007-05-21 13:22:00,1.0857,1.0858,1.08565,1.0857,28100000.0
2007-05-21 13:23:00,1.08565,1.0857,1.0856,1.0856,174899997.0
2007-05-21 13:24:00,1.0857,1.0858,1.0857,1.0857,365699996.0
2007-05-21 13:25:00,1.0857,1.0858,1.0857,1.0858,243200003.0
2007-05-21 13:26:00,1.0858,1.0858,1.0856,1.0856,179400000.0
2007-05-21 13:27:00,1.0857,1.0858,1.0856,1.0858,348800007.0
2007-05-21 13:28:00,1.0858,1.08585,1.0856,1.0858,484700005.0
2007-05-21 13:29:00,1.0858,1.086,1.0857,1.086,203399999.0
2007-05-21 13:30:00,1.086,1.086,1.0859,1.0859,154200000.0
2007-05-21 13:31:00,1.086,1.0862,1.086,1.08605,118900001.0
2007-05-21 13:32:00,1.0863,1.0863,1.0861,1.08625,284400000.0
2007-05-21 13:33:00,1.0863,1.0864,1.08625,1.08635,403500000.0
2007-05-21 13:34:00,1.08635,1.0864,1.0863,1.0863,74899999.0
2007-05-21 13:35:00,1.0863,1.0863,1.0862,1.0862,42900000.0
2007-05-21 13:36:00,1.0862,1.0863,1.08615,1.08615,34400000.0
2007-05-21 13:37:00,1.08615,1.0863,1.08615,1.0862,110099998.0
2007-05-21 13:38:00,1.0863,1.0863,1.0862,1.0862,306000000.0
2007-05-21 13:39:00,1.0862,1.0863,1.08605,1.0862,29800000.0
2007-05-21 13:40:00,1.0862,1.0862,1.0861,1.0862,116000000.0
2007-05-21 13:41:00,1.0862,1.0863,1.0862,1.0863,85900000.0
2007-05-21 13:42:00,1.0863,1.0864,1.0863,1.08635,136100000.0
2007-05-21 13:43:00,1.0864,1.0864,1.0863,1.0863,279500000.0
2007-05-21 13:44:00,1.0863,1.0864,1.0862,1.0864,662200002.0
2007-05-21 13:45:00,1.0864,1.0864,1.08625,1.0863,134500000.0
2007-05-21 13:46:00,1.0864,1.0866,1.08625,1.0866,152900000.0
2007-05-21 13:47:00,1.0866,1.08675,1.0866,1.0867,492099999.0
2007-05-21 13:48:00,1.0867,1.08675,1.08665,1.0867,448499998.0
2007-05-21 13:49:00,1.0867,1.08695,1.0867,1.08685,512200007.0
2007-05-21 13:50:00,1.08685,1.08685,1.08665,1.0867,490100008.0
2007-05-21 13:51:00,1.0867,1.0868,1.0866,1.0868,1079399995.0
2007-05-21 13:52:00,1.0868,1.0869,1.0868,1.0869,178300001.0
2007-05-21 13:53:00,1.0869,1.0869,1.0868,1.0868,261500006.0
2007-05-21 13:54:00,1.0868,1.0869,1.08675,1.0869,295999995.0
2007-05-21 13:55:00,1.0869,1.087,1.0868,1.0868,1279099998.0
2007-05-21 13:56:00,1.0868,1.087,1.0868,1.087,752300003.0
2007-05-21 13:57:00,1.087,1.087,1.08695,1.08695,149999999.0
2007-05-21 13:58:00,1.08695,1.087,1.0869,1.0869,385799995.0
2007-05-21 13:59:00,1.0869,1.0869,1.08685,1.0869,179500000.0
2007-05-21 14:00:00,1.0869,1.0869,1.08685,1.0869,397299998.0
2007-05-21 14:01:00,1.08685,1.0871,1.0868,1.08705,831200001.0
2007-05-21 14:02:00,1.08705,1.08705,1.0869,1.0869,476400003.0
2007-05-21 14:03:00,1.087,1.0875,1.087,1.0874,851899991.0
2007-05-21 14:04:00,1.0874,1.0874,1.08715,1.0872,726799998.0
2007-05-21 14:05:00,1.0872,1.08725,1.0872,1.08725,111800001.0
2007-05-21 14:06:00,1.0872,1.08725,1.0871,1.0872,1165900004.0
2007-05-21 14:07:00,1.0872,1.0872,1.087,1.0871,346500000.0
2007-05-21 14:08:00,1.0871,1.0871,1.08685,1.087,1331999993.0
2007-05-21 14:09:00,1.087,1.087,1.0869,1.0869,108000000.0
2007-05-21 14:10:00,1.0869,1.0869,1.08665,1.08665,871099996.0
2007-05-21 14:11:00,1.08665,1.0867,1.08665,1.0867,57600000.0
2007-05-21 14:12:00,1.0867,1.08675,1.0865,1.0866,1060599992.0
2007-05-21 14:13:00,1.0864,1.0866,1.0864,1.0866,435299999.0
2007-05-21 14:14:00,1.0867,1.08685,1.0866,1.0868,435299999.0
2007-05-21 14:15:00,1.0868,1.0868,1.0865,1.0865,481999998.0
2007-05-21 14:16:00,1.0865,1.0866,1.0863,1.0864,446299998.0
2007-05-21 14:17:00,1.0864,1.0864,1.0863,1.0864,381400000.0
2007-05-21 14:18:00,1.0864,1.0864,1.08635,1.08635,200399999.0
2007-05-21 14:19:00,1.08635,1.0864,1.08615,1.08615,616999997.0
2007-05-21 14:20:00,1.08615,1.0865,1.0861,1.08645,1393000010.0
2007-05-21 14:21:00,1.0865,1.087,1.0865,1.0869,2052999999.0
2007-05-21 14:22:00,1.0869,1.087,1.0867,1.087,825700000.0
2007-05-21 14:23:00,1.087,1.0871,1.08695,1.08705,319800002.0
2007-05-21 14:24:00,1.087,1.08705,1.087,1.087,448699998.0
2007-05-21 14:25:00,1.087,1.0871,1.087,1.087,817600002.0
2007-05-21 14:26:00,1.087,1.0871,1.08695,1.087,279900000.0
2007-05-21 14:27:00,1.087,1.087,1.0869,1.0869,370100004.0
2007-05-21 14:28:00,1.0869,1.0869,1.0866,1.0866,1537399997.0
2007-05-21 14:29:00,1.0866,1.0866,1.0864,1.08655,946100001.0
2007-05-21 14:30:00,1.08655,1.0868,1.08655,1.0868,295899999.0
2007-05-21 14:31:00,1.0868,1.0868,1.0864,1.0864,730999999.0
2007-05-21 14:32:00,1.0864,1.0871,1.0864,1.0868,1032299997.0
2007-05-21 14:33:00,1.0868,1.0869,1.0868,1.0869,337800001.0
2007-05-21 14:34:00,1.08685,1.0869,1.08685,1.0869,63500000.0
2007-05-21 14:35:00,1.0869,1.08695,1.0869,1.08695,47100000.0
2007-05-21 14:36:00,1.0869,1.087,1.08685,1.0869,189800000.0
2007-05-21 14:37:00,1.0869,1.087,1.0869,1.0869,209000003.0
2007-05-21 14:38:00,1.0869,1.087,1.08685,1.08685,524699998.0
2007-05-21 14:39:00,1.08685,1.0869,1.0866,1.0869,365500001.0
2007-05-21 14:40:00,1.0869,1.08705,1.0868,1.087,424200000.0
2007-05-21 14:41:00,1.087,1.087,1.08685,1.0869,386799997.0
2007-05-21 14:42:00,1.0869,1.0869,1.0866,1.0867,138900000.0
2007-05-21 14:43:00,1.08652,1.08652,1.08611,1.08645,194399992.0
2007-05-21 14:44:00,1.0867,1.0867,1.0867,1.0867,37600000.0
2007-05-21 14:45:00,1.08647,1.08647,1.08624,1.08624,376399993.0
2007-05-21 14:46:00,1.0867,1.0868,1.0867,1.0868,39000000.0
2007-05-21 14:47:00,1.0868,1.0872,1.0868,1.08705,484900000.0
2007-05-21 14:48:00,1.0871,1.0871,1.08695,1.0871,278599996.0
2007-05-21 14:49:00,1.0871,1.0871,1.0868,1.0871,279499999.0
2007-05-21 14:50:00,1.0871,1.0871,1.08705,1.0871,87700000.0
2007-05-21 14:51:00,1.0871,1.0872,1.08705,1.0871,363100000.0
2007-05-21 14:52:00,1.0871,1.08715,1.08695,1.087,628399997.0
2007-05-21 14:53:00,1.087,1.0871,1.087,1.0871,176300000.0
2007-05-21 14:54:00,1.0871,1.0871,1.0871,1.0871,361400000.0
2007-05-21 14:55:00,1.0871,1.0872,1.0871,1.08715,389800000.0
2007-05-21 14:56:00,1.08715,1.08715,1.0871,1.08715,144300001.0
2007-05-21 14:57:00,1.0871,1.0872,1.0871,1.0872,145400000.0
2007-05-21 14:58:00,1.0872,1.08725,1.08715,1.0872,290400002.0
2007-05-21 14:59:00,1.0872,1.08725,1.0871,1.0872,1655000010.0
2007-05-21 15:00:00,1.0872,1.08725,1.0871,1.0871,861799998.0
2007-05-21 15:01:00,1.0871,1.0872,1.08705,1.0872,221100000.0
2007-05-21 15:02:00,1.0872,1.0875,1.0871,1.08735,455200004.0
2007-05-21 15:03:00,1.08735,1.0875,1.08725,1.08725,400999997.0
2007-05-21 15:04:00,1.08725,1.0874,1.0872,1.0874,631299997.0
2007-05-21 15:05:00,1.0874,1.0874,1.087,1.087,721700000.0
2007-05-21 15:06:00,1.087,1.0871,1.0867,1.0867,1447449068.0
2007-05-21 15:07:00,1.08665,1.08695,1.0866,1.0869,566199992.0
2007-05-21 15:08:00,1.0869,1.0869,1.0866,1.08665,620955483.0
2007-05-21 15:09:00,1.08665,1.0868,1.0864,1.08675,1847200006.0
2007-05-21 15:10:00,1.08675,1.08685,1.08675,1.08685,485600007.0
2007-05-21 15:11:00,1.08685,1.08685,1.0867,1.0868,546600001.0
2007-05-21 15:12:00,1.0868,1.08695,1.0867,1.08675,582699999.0
2007-05-21 15:13:00,1.0869,1.0869,1.08655,1.0867,479799997.0
2007-05-21 15:14:00,1.08665,1.0867,1.08665,1.0867,104900000.0
2007-05-21 15:15:00,1.08665,1.0868,1.0866,1.0867,964499998.0
2007-05-21 15:16:00,1.0867,1.08695,1.0867,1.08695,409100003.0
2007-05-21 15:17:00,1.08695,1.08695,1.0869,1.0869,169699999.0
2007-05-21 15:18:00,1.08695,1.08695,1.0869,1.08695,204399999.0
2007-05-21 15:19:00,1.08695,1.08695,1.08695,1.08695,219600000.0
2007-05-21 15:20:00,1.08695,1.08695,1.08665,1.08665,253800000.0
2007-05-21 15:21:00,1.08665,1.0867,1.0866,1.0867,224899999.0
2007-05-21 15:22:00,1.0867,1.08675,1.08665,1.08665,466100004.0
2007-05-21 15:23:00,1.0867,1.0867,1.0867,1.0867,600699998.0
2007-05-21 15:24:00,1.0867,1.0867,1.0867,1.0867,329799999.0
2007-05-21 15:25:00,1.0867,1.0868,1.0867,1.0867,370499999.0
2007-05-21 15:26:00,1.0867,1.0868,1.0866,1.0866,411399999.0
2007-05-21 15:27:00,1.0866,1.0867,1.08655,1.08665,700799993.0
2007-05-21 15:28:00,1.0866,1.0867,1.08655,1.08665,110900002.0
2007-05-21 15:29:00,1.08665,1.0867,1.08655,1.08655,461999995.0
2007-05-21 15:30:00,1.0866,1.0866,1.08635,1.0864,491899995.0
2007-05-21 15:31:00,1.0864,1.0864,1.0864,1.0864,54600000.0
2007-05-21 15:32:00,1.0864,1.0864,1.0864,1.0864,257100000.0
2007-05-21 15:33:00,1.0864,1.0864,1.08615,1.08615,299800000.0
2007-05-21 15:34:00,1.0861,1.08625,1.0861,1.08615,462300000.0
2007-05-21 15:35:00,1.0862,1.0863,1.0861,1.08615,141900001.0
2007-05-21 15:36:00,1.0862,1.0864,1.0862,1.0864,620100000.0
2007-05-21 15:37:00,1.0864,1.0864,1.0863,1.0864,158328423.0
2007-05-21 15:38:00,1.0864,1.0864,1.08635,1.08635,3532987.0
2007-05-21 15:39:00,1.08635,1.0864,1.0863,1.0863,427240940.0
2007-05-21 15:40:00,1.0863,1.0863,1.0863,1.0863,29600000.0
2007-05-21 15:41:00,1.0863,1.0863,1.0862,1.0862,94099999.0
2007-05-21 15:42:00,1.0862,1.0863,1.0859,1.08595,869058719.0
2007-05-21 15:43:00,1.0859,1.08605,1.08585,1.0859,523700001.0
2007-05-21 15:44:00,1.0859,1.0859,1.08525,1.0853,1555899997.0
2007-05-21 15:45:00,1.0853,1.0854,1.0847,1.0849,952099996.0
2007-05-21 15:46:00,1.0852,1.0852,1.08495,1.085,952099996.0
2007-05-21 15:47:00,1.085,1.0853,1.08495,1.0853,1871299997.0
2007-05-21 15:48:00,1.0853,1.08545,1.0852,1.0854,1330600018.0
2007-05-21 15:49:00,1.08545,1.08555,1.0854,1.0854,991599995.0
2007-05-21 15:50:00,1.08535,1.08555,1.08535,1.0854,910339391.0
2007-05-21 15:51:00,1.08535,1.0854,1.0852,1.0854,803900000.0
2007-05-21 15:52:00,1.0854,1.0855,1.08535,1.0855,571300002.0
2007-05-21 15:53:00,1.08545,1.0857,1.0854,1.0857,271399999.0
2007-05-21 15:54:00,1.0857,1.0858,1.0857,1.0857,172600000.0
2007-05-21 15:55:00,1.0857,1.08575,1.0857,1.0857,1619900005.0
2007-05-21 15:56:00,1.0857,1.0857,1.08565,1.08565,133099999.0
2007-05-21 15:57:00,1.08565,1.0857,1.0855,1.0855,151000000.0
2007-05-21 15:58:00,1.0855,1.0855,1.0855,1.0855,80200000.0
2007-05-21 15:59:00,1.0855,1.0855,1.08515,1.0852,773699999.0
2007-05-21 16:00:00,1.0852,1.08535,1.08515,1.08535,663800001.0
2007-05-21 16:01:00,1.0851,1.08525,1.08469,1.08477,568700002.0
2007-05-21 16:02:00,1.0853,1.0853,1.08505,1.08505,645699996.0
2007-05-21 16:03:00,1.085,1.0852,1.085,1.08515,784000001.0
2007-05-21 16:04:00,1.08515,1.08525,1.08515,1.08525,8800000.0
2007-05-21 16:05:00,1.0853,1.0855,1.08525,1.0853,264300000.0
2007-05-21 16:06:00,1.0853,1.0855,1.0853,1.0855,259000001.0
2007-05-21 16:07:00,1.0855,1.0855,1.08535,1.0854,132400002.0
2007-05-21 16:08:00,1.0854,1.0854,1.08535,1.08535,20200000.0
2007-05-21 16:09:00,1.0854,1.0854,1.0854,1.0854,75600002.0
2007-05-21 16:10:00,1.08545,1.0856,1.0854,1.0855,1043399997.0
2007-05-21 16:11:00,1.0855,1.0856,1.08545,1.08545,305399998.0
2007-05-21 16:12:00,1.0855,1.0855,1.0854,1.0855,146200001.0
2007-05-21 16:13:00,1.0855,1.0856,1.0855,1.0856,316200000.0
2007-05-21 16:14:00,1.0856,1.08585,1.08555,1.0858,779000003.0
2007-05-21 16:15:00,1.0858,1.0858,1.0858,1.0858,28400000.0
2007-05-21 16:16:00,1.0858,1.0858,1.0858,1.0858,23900000.0
2007-05-21 16:17:00,1.0858,1.0859,1.0858,1.0858,337799997.0
2007-05-21 16:18:00,1.08575,1.08585,1.08575,1.0858,765299993.0
2007-05-21 16:19:00,1.0858,1.08605,1.0858,1.08595,974100001.0
2007-05-21 16:20:00,1.086,1.0863,1.0859,1.0859,1461600000.0
2007-05-21 16:21:00,1.0861,1.08615,1.0858,1.0859,1461600000.0
2007-05-21 16:22:00,1.0859,1.0859,1.08585,1.0859,566199997.0
2007-05-21 16:23:00,1.0859,1.0859,1.08585,1.08585,120100002.0
2007-05-21 16:24:00,1.08585,1.0859,1.08585,1.0859,19200000.0
2007-05-21 16:25:00,1.0859,1.0859,1.08555,1.0856,619199996.0
2007-05-21 16:26:00,1.0856,1.08585,1.08555,1.08585,805200004.0
2007-05-21 16:27:00,1.0858,1.0858,1.08575,1.08575,97900001.0
2007-05-21 16:28:00,1.0857,1.0857,1.0856,1.0857,1583199982.0
2007-05-21 16:29:00,1.0857,1.0857,1.08555,1.0856,87200000.0
2007-05-21 16:30:00,1.08555,1.0856,1.08555,1.08555,679699995.0
2007-05-21 16:31:00,1.08555,1.08565,1.0855,1.0856,574199999.0
2007-05-21 16:32:00,1.0856,1.08565,1.0856,1.0856,506700003.0
2007-05-21 16:33:00,1.08565,1.0857,1.0856,1.0857,111599998.0
2007-05-21 16:34:00,1.0857,1.0857,1.0856,1.0856,99900001.0
2007-05-21 16:35:00,1.08565,1.0857,1.08555,1.0857,954799999.0
2007-05-21 16:36:00,1.0857,1.0857,1.08555,1.0857,489299999.0
2007-05-21 16:37:00,1.0857,1.0857,1.0856,1.0856,118600002.0
2007-05-21 16:38:00,1.0857,1.0857,1.0857,1.0857,221200001.0
2007-05-21 16:39:00,1.08565,1.08575,1.08565,1.0857,255000003.0
2007-05-21 16:40:00,1.0855,1.0856,1.0849,1.085,1334000011.0
2007-05-21 16:41:00,1.0851,1.0852,1.0848,1.0848,1334000011.0
2007-05-21 16:42:00,1.0848,1.0851,1.0848,1.0849,1974599992.0
2007-05-21 16:43:00,1.0848,1.0849,1.0846,1.0847,827899995.0
2007-05-21 16:44:00,1.0847,1.0847,1.0844,1.0844,1419600007.0
2007-05-21 16:45:00,1.0844,1.08465,1.0844,1.0846,1819000011.0
2007-05-21 16:46:00,1.0846,1.0846,1.0844,1.08445,1096699998.0
2007-05-21 16:47:00,1.0845,1.08465,1.0844,1.0846,1778900003.0
2007-05-21 16:48:00,1.0846,1.0847,1.08455,1.08465,160500001.0
2007-05-21 16:49:00,1.0847,1.08495,1.0846,1.08465,673799999.0
2007-05-21 16:50:00,1.0847,1.0849,1.0847,1.0849,219400000.0
2007-05-21 16:51:00,1.0848,1.08495,1.0848,1.0849,726899996.0
2007-05-21 16:52:00,1.0849,1.0849,1.08485,1.0849,217100000.0
2007-05-21 16:53:00,1.0849,1.0849,1.0846,1.0846,487999998.0
2007-05-21 16:54:00,1.0846,1.0846,1.08445,1.0845,356300000.0
2007-05-21 16:55:00,1.0845,1.08455,1.0844,1.08445,1891100013.0
2007-05-21 16:56:00,1.08455,1.0846,1.08455,1.0846,115900000.0
2007-05-21 16:57:00,1.08455,1.0848,1.08455,1.0846,840200000.0
2007-05-21 16:58:00,1.0846,1.0848,1.0846,1.08475,480700000.0
2007-05-21 16:59:00,1.0848,1.0848,1.0845,1.08455,1382099994.0
2007-05-21 17:00:00,1.08455,1.0846,1.08405,1.08415,1736099986.0
2007-05-21 17:01:00,1.0842,1.0844,1.0842,1.0843,389499998.0
2007-05-21 17:02:00,1.0844,1.0845,1.0844,1.0845,389499998.0
2007-05-21 17:03:00,1.0845,1.0845,1.0842,1.0843,470499999.0
2007-05-21 17:04:00,1.0843,1.0843,1.0842,1.0842,566400000.0
2007-05-21 17:05:00,1.0842,1.0843,1.084,1.0841,453600000.0
2007-05-21 17:06:00,1.0841,1.0841,1.084,1.0841,391000000.0
2007-05-21 17:07:00,1.0841,1.0841,1.08405,1.0841,109700000.0
2007-05-21 17:08:00,1.08405,1.0841,1.084,1.084,131900000.0
2007-05-21 17:09:00,1.084,1.084,1.084,1.084,130000000.0
2007-05-21 17:10:00,1.0838,1.0838,1.0837,1.0838,218300001.0
2007-05-21 17:11:00,1.0838,1.0839,1.0838,1.0839,312699997.0
2007-05-21 17:12:00,1.0839,1.0841,1.0839,1.08405,432700000.0
2007-05-21 17:13:00,1.0841,1.0842,1.08405,1.0842,168100000.0
2007-05-21 17:14:00,1.0842,1.0842,1.08375,1.0839,682499999.0
2007-05-21 17:15:00,1.084,1.084,1.0838,1.0839,151000000.0
2007-05-21 17:16:00,1.0839,1.084,1.0839,1.08395,41400000.0
2007-05-21 17:17:00,1.08395,1.084,1.08395,1.08395,57600000.0
2007-05-21 17:18:00,1.08395,1.0841,1.08395,1.084,147400000.0
2007-05-21 17:19:00,1.084,1.084,1.084,1.084,82500000.0
2007-05-21 17:20:00,1.084,1.0841,1.08395,1.08405,408400006.0
2007-05-21 17:21:00,1.0842,1.0842,1.0841,1.0842,3400000.0
2007-05-21 17:22:00,1.0841,1.0842,1.08405,1.0841,333200014.0
2007-05-21 17:23:00,1.0842,1.0842,1.0838,1.0838,1615199998.0
2007-05-21 17:24:00,1.0838,1.0839,1.08375,1.0838,528199996.0
2007-05-21 17:25:00,1.0838,1.08385,1.08365,1.0838,1377999999.0
2007-05-21 17:26:00,1.0838,1.08385,1.0837,1.0838,464699998.0
2007-05-21 17:27:00,1.0838,1.0838,1.0837,1.0837,1372599998.0
2007-05-21 17:28:00,1.0837,1.084,1.0837,1.0839,723099989.0
2007-05-21 17:29:00,1.08385,1.084,1.08385,1.084,25600000.0
2007-05-21 17:30:00,1.084,1.084,1.084,1.084,20000000.0
2007-05-21 17:31:00,1.084,1.0843,1.084,1.0841,376399999.0
2007-05-21 17:32:00,1.0842,1.0844,1.0842,1.0844,717499999.0
2007-05-21 17:33:00,1.0844,1.0844,1.0844,1.0844,20600000.0
2007-05-21 17:34:00,1.0844,1.0845,1.0844,1.0845,41400000.0
2007-05-21 17:35:00,1.0844,1.0844,1.0843,1.0843,341100000.0
2007-05-21 17:36:00,1.0843,1.0843,1.0842,1.0842,216600002.0
2007-05-21 17:37:00,1.0843,1.0846,1.08425,1.0846,151100000.0
2007-05-21 17:38:00,1.0846,1.0847,1.0845,1.0847,196000000.0
2007-05-21 17:39:00,1.0847,1.0847,1.08425,1.0843,620899999.0
2007-05-21 17:40:00,1.0844,1.0847,1.0844,1.08455,291199999.0
2007-05-21 17:41:00,1.08429,1.08432,1.08417,1.08417,215300000.0
2007-05-21 17:42:00,1.0846,1.0852,1.0846,1.08505,665600001.0
2007-05-21 17:43:00,1.08505,1.0852,1.08495,1.085,843599998.0
2007-05-21 17:44:00,1.085,1.0851,1.0848,1.0848,226700000.0
2007-05-21 17:45:00,1.0847,1.0847,1.0844,1.0845,354699999.0
2007-05-21 17:46:00,1.0846,1.0847,1.0845,1.0846,106199999.0
2007-05-21 17:47:00,1.0847,1.0848,1.0847,1.0848,93600000.0
2007-05-21 17:48:00,1.0848,1.0848,1.08455,1.0846,159200000.0
2007-05-21 17:49:00,1.0846,1.0849,1.0846,1.0848,150899999.0
2007-05-21 17:50:00,1.0849,1.0849,1.08455,1.0846,269400000.0
2007-05-21 17:51:00,1.0847,1.0851,1.0845,1.085,962999999.0
2007-05-21 17:52:00,1.085,1.0854,1.08495,1.0853,1123500003.0
2007-05-21 17:53:00,1.0853,1.0853,1.08505,1.0851,585392147.0
2007-05-21 17:54:00,1.08515,1.08515,1.085,1.08515,323900000.0
2007-05-21 17:55:00,1.08515,1.08515,1.0849,1.085,1105900003.0
2007-05-21 17:56:00,1.085,1.0852,1.085,1.08515,593399998.0
2007-05-21 17:57:00,1.08515,1.0855,1.08515,1.08545,1274999997.0
2007-05-21 17:58:00,1.08545,1.0855,1.08535,1.0855,812899995.0
2007-05-21 17:59:00,1.0855,1.08575,1.08525,1.08535,1395100003.0
2007-05-21 18:00:00,1.0853,1.0853,1.0851,1.0852,970700009.0
2007-05-21 18:01:00,1.0852,1.0853,1.08505,1.08505,779399998.0
2007-05-21 18:02:00,1.08505,1.08505,1.08475,1.0848,1519900002.0
2007-05-21 18:03:00,1.08475,1.0848,1.0847,1.08475,304400005.0
2007-05-21 18:04:00,1.0848,1.0848,1.0847,1.0847,62200000.0
2007-05-21 18:05:00,1.0847,1.08475,1.08445,1.0845,516300003.0
2007-05-21 18:06:00,1.08445,1.08455,1.0844,1.08445,568200003.0
2007-05-21 18:07:00,1.0845,1.0845,1.0843,1.0843,374800001.0
2007-05-21 18:08:00,1.0843,1.08435,1.0843,1.08435,579700000.0
2007-05-21 18:09:00,1.08435,1.08435,1.0843,1.0843,158999999.0
2007-05-21 18:10:00,1.0843,1.0843,1.0843,1.0843,530499998.0
2007-05-21 18:11:00,1.0843,1.08445,1.0843,1.0844,423700000.0
2007-05-21 18:12:00,1.0844,1.08445,1.0844,1.0844,298600001.0
2007-05-21 18:13:00,1.0844,1.0848,1.08435,1.0846,651099989.0
2007-05-21 18:14:00,1.0846,1.0846,1.0844,1.0845,778999999.0
2007-05-21 18:15:00,1.0845,1.0845,1.0844,1.0844,190892208.0
2007-05-21 18:16:00,1.0844,1.0844,1.0844,1.0844,70000000.0
2007-05-21 18:17:00,1.0844,1.0844,1.08415,1.0843,713599999.0
2007-05-21 18:18:00,1.0843,1.0844,1.08425,1.0844,704700005.0
2007-05-21 18:19:00,1.0844,1.08455,1.08435,1.08455,567799992.0
2007-05-21 18:20:00,1.08455,1.0846,1.08455,1.0846,95900000.0
2007-05-21 18:21:00,1.0846,1.0846,1.08455,1.08455,160399998.0
2007-05-21 18:22:00,1.0846,1.0846,1.0845,1.0845,122000006.0
2007-05-21 18:23:00,1.0846,1.0846,1.0845,1.0845,142509999.0
2007-05-21 18:24:00,1.08421,1.08437,1.08417,1.08431,443800000.0
2007-05-21 18:25:00,1.08455,1.08455,1.08455,1.08455,40000000.0
2007-05-21 18:26:00,1.0846,1.0847,1.0844,1.0844,682654487.0
2007-05-21 18:27:00,1.08445,1.08445,1.08435,1.08435,192000000.0
2007-05-21 18:28:00,1.08435,1.08435,1.08435,1.08435,86000000.0
2007-05-21 18:29:00,1.08435,1.08435,1.08435,1.08435,14000000.0
2007-05-21 18:30:00,1.08435,1.0844,1.08435,1.0844,44400000.0
2007-05-21 18:31:00,1.0844,1.0844,1.08435,1.08435,77200000.0
2007-05-21 18:32:00,1.08417,1.08417,1.08395,1.08397,116100000.0
2007-05-21 18:33:00,1.08435,1.08435,1.08435,1.08435,10000000.0
2007-05-21 18:34:00,1.08435,1.0844,1.08435,1.0844,50800000.0
2007-05-21 18:35:00,1.08435,1.0844,1.08435,1.08435,165700000.0
2007-05-21 18:36:00,1.08435,1.0846,1.08435,1.0845,1031700004.0
2007-05-21 18:37:00,1.0845,1.08455,1.08435,1.0844,569700000.0
2007-05-21 18:38:00,1.0844,1.0845,1.08435,1.0845,169599998.0
2007-05-21 18:39:00,1.0845,1.08455,1.0845,1.08455,49200000.0
2007-05-21 18:40:00,1.0846,1.08465,1.08435,1.08435,402400000.0
2007-05-21 18:41:00,1.08435,1.08435,1.08435,1.08435,115000000.0
2007-05-21 18:42:00,1.08435,1.08435,1.08435,1.08435,25000000.0
2007-05-21 18:43:00,1.08435,1.08435,1.08435,1.08435,105000000.0
2007-05-21 18:44:00,1.08435,1.08435,1.08405,1.08405,305400000.0
2007-05-21 18:45:00,1.08405,1.0841,1.08405,1.08405,44600000.0
2007-05-21 18:46:00,1.08405,1.08405,1.0838,1.0838,401299997.0
2007-05-21 18:47:00,1.0838,1.08385,1.0837,1.08385,520799999.0
2007-05-21 18:48:00,1.0838,1.0838,1.08345,1.0836,1454399990.0
2007-05-21 18:49:00,1.0836,1.0837,1.0836,1.0836,580300000.0
2007-05-21 18:50:00,1.0836,1.0837,1.0836,1.0836,428199993.0
2007-05-21 18:51:00,1.0836,1.0836,1.0836,1.0836,255000000.0
2007-05-21 18:52:00,1.0836,1.0836,1.0836,1.0836,145000000.0
2007-05-21 18:53:00,1.0836,1.0836,1.0832,1.0832,443699999.0
2007-05-21 18:54:00,1.0832,1.08335,1.08315,1.08325,555999999.0
2007-05-21 18:55:00,1.08325,1.08325,1.08325,1.08325,36300000.0
2007-05-21 18:56:00,1.0833,1.0835,1.0833,1.08345,302554313.0
2007-05-21 18:57:00,1.08345,1.08355,1.0833,1.0833,160299998.0
2007-05-21 18:58:00,1.0833,1.0834,1.0833,1.08335,63299999.0
2007-05-21 18:59:00,1.08335,1.0835,1.08335,1.08345,83100000.0
2007-05-21 19:00:00,1.08345,1.08365,1.08345,1.0836,482400000.0
2007-05-21 19:01:00,1.0836,1.08365,1.0836,1.0836,299299999.0
2007-05-21 19:02:00,1.0836,1.0836,1.08345,1.0835,162800000.0
2007-05-21 19:03:00,1.0835,1.0835,1.0834,1.08345,130599998.0
2007-05-21 19:04:00,1.08345,1.0835,1.0834,1.0834,140000000.0
2007-05-21 19:05:00,1.0834,1.0834,1.08335,1.08335,20800000.0
2007-05-21 19:06:00,1.0834,1.0834,1.08325,1.0834,81700000.0
2007-05-21 19:07:00,1.0834,1.0834,1.08325,1.08325,170400001.0
2007-05-21 19:08:00,1.0832,1.084,1.0832,1.084,923000006.0
2007-05-21 19:09:00,1.0841,1.0847,1.0841,1.0844,171200002.0
2007-05-21 19:10:00,1.08455,1.08455,1.08445,1.08445,171200002.0
2007-05-21 19:11:00,1.0844,1.0844,1.0843,1.0844,643500002.0
2007-05-21 19:12:00,1.0844,1.0845,1.0843,1.0843,445200000.0
2007-05-21 19:13:00,1.08435,1.0844,1.0843,1.0844,243400000.0
2007-05-21 19:14:00,1.0844,1.0845,1.08435,1.0844,506500003.0
2007-05-21 19:15:00,1.0844,1.08495,1.0844,1.0845,793000000.0
2007-05-21 19:16:00,1.0845,1.08465,1.0845,1.08465,41400001.0
2007-05-21 19:17:00,1.08465,1.08465,1.0846,1.0846,76000000.0
2007-05-21 19:18:00,1.08455,1.08465,1.0842,1.08425,294400000.0
2007-05-21 19:19:00,1.0842,1.08425,1.0841,1.08415,130100000.0
2007-05-21 19:20:00,1.08415,1.08415,1.08385,1.08385,300000000.0
2007-05-21 19:21:00,1.08385,1.0842,1.08385,1.0842,593799999.0
2007-05-21 19:22:00,1.0842,1.0843,1.0842,1.0843,102200000.0
2007-05-21 19:23:00,1.08435,1.08435,1.0843,1.0843,184600002.0
2007-05-21 19:24:00,1.0843,1.08435,1.08415,1.0842,453500002.0
2007-05-21 19:25:00,1.0842,1.08435,1.0842,1.0843,246000000.0
2007-05-21 19:26:00,1.0843,1.0843,1.0841,1.0842,208800000.0
2007-05-21 19:27:00,1.0842,1.0842,1.084,1.0841,291900001.0
2007-05-21 19:28:00,1.0841,1.0842,1.0841,1.0842,337200000.0
2007-05-21 19:29:00,1.0842,1.08425,1.0842,1.0842,135000001.0
2007-05-21 19:30:00,1.0842,1.0842,1.0842,1.0842,4200000.0
2007-05-21 19:31:00,1.0841,1.08435,1.0841,1.08435,266500000.0
2007-05-21 19:32:00,1.08435,1.08435,1.0843,1.0843,293300000.0
2007-05-21 19:33:00,1.0843,1.08455,1.0843,1.0845,759200001.0
2007-05-21 19:34:00,1.0845,1.0845,1.0844,1.0845,63400000.0
2007-05-21 19:35:00,1.0845,1.08455,1.0844,1.0845,357299995.0
2007-05-21 19:36:00,1.08445,1.0846,1.08445,1.08445,402199997.0
2007-05-21 19:37:00,1.0845,1.0847,1.08445,1.0846,664200000.0
2007-05-21 19:38:00,1.08455,1.0847,1.08455,1.0847,159100000.0
2007-05-21 19:39:00,1.0847,1.0847,1.0845,1.0845,410300000.0
2007-05-21 19:40:00,1.0844,1.0844,1.08416,1.08439,364599997.0
2007-05-21 19:41:00,1.0845,1.08465,1.0845,1.08455,352899997.0
2007-05-21 19:42:00,1.0845,1.0845,1.0845,1.0845,221600002.0
2007-05-21 19:43:00,1.08455,1.08455,1.08455,1.08455,3200000.0
2007-05-21 19:44:00,1.0845,1.0845,1.0845,1.0845,50600000.0
2007-05-21 19:45:00,1.0845,1.08455,1.08445,1.08455,61500000.0
2007-05-21 19:46:00,1.0845,1.0845,1.08445,1.08445,32400000.0
2007-05-21 19:47:00,1.08445,1.08445,1.08445,1.08445,16000000.0
2007-05-21 19:48:00,1.08445,1.08445,1.0844,1.08445,355199993.0
2007-05-21 19:49:00,1.0844,1.0845,1.08435,1.08445,847800003.0
2007-05-21 19:50:00,1.08445,1.0845,1.08445,1.08445,63300000.0
2007-05-21 19:51:00,1.0845,1.0845,1.08445,1.08445,22900000.0
2007-05-21 19:52:00,1.08445,1.0845,1.08445,1.08445,127699999.0
2007-05-21 19:53:00,1.0845,1.08455,1.08445,1.08455,29800000.0
2007-05-21 19:54:00,1.08455,1.08455,1.08445,1.0845,25600000.0
2007-05-21 19:55:00,1.0845,1.0845,1.0845,1.0845,81800000.0
2007-05-21 19:56:00,1.0845,1.0845,1.08445,1.0845,32300000.0
2007-05-21 19:57:00,1.0845,1.0845,1.0843,1.0843,836199992.0
2007-05-21 19:58:00,1.0843,1.0844,1.0843,1.08435,115000000.0
2007-05-21 19:59:00,1.0844,1.0845,1.08435,1.08435,274500001.0
2007-05-21 20:00:00,1.08435,1.0845,1.08435,1.0845,50300000.0
2007-05-21 20:01:00,1.0845,1.0845,1.0845,1.0845,223199999.0
2007-05-21 20:02:00,1.0845,1.0845,1.0845,1.0845,131300000.0
2007-05-21 20:03:00,1.08445,1.0845,1.08445,1.0845,135000001.0
2007-05-21 20:04:00,1.0845,1.0845,1.08445,1.0845,264700007.0
2007-05-21 20:05:00,1.08455,1.0848,1.0845,1.0848,450900003.0
2007-05-21 20:06:00,1.0848,1.0848,1.0846,1.0847,245843484.0
2007-05-21 20:07:00,1.0847,1.0847,1.0846,1.0846,96400001.0
2007-05-21 20:08:00,1.0846,1.0848,1.0846,1.0848,176299999.0
2007-05-21 20:09:00,1.0848,1.0851,1.0848,1.0849,632799996.0
2007-05-21 20:10:00,1.0848,1.0849,1.0846,1.0849,493735667.0
2007-05-21 20:11:00,1.0849,1.0849,1.0849,1.0849,173700000.0
2007-05-21 20:12:00,1.0849,1.085,1.0847,1.0848,128900000.0
2007-05-21 20:13:00,1.0848,1.0849,1.0848,1.08485,41100000.0
2007-05-21 20:14:00,1.0849,1.08505,1.0849,1.085,245599999.0
2007-05-21 20:15:00,1.08495,1.08495,1.0849,1.0849,67400000.0
2007-05-21 20:16:00,1.0849,1.0849,1.08475,1.0848,108900000.0
2007-05-21 20:17:00,1.0849,1.0849,1.08475,1.0848,144700000.0
2007-05-21 20:18:00,1.0848,1.0848,1.08455,1.08455,166399999.0
2007-05-21 20:19:00,1.08455,1.0846,1.08455,1.0846,16000000.0
2007-05-21 20:20:00,1.0845,1.0845,1.0845,1.0845,57400000.0
2007-05-21 20:21:00,1.0845,1.08465,1.0845,1.08465,259400000.0
2007-05-21 20:22:00,1.08465,1.08465,1.08465,1.08465,4000000.0
2007-05-21 20:23:00,1.0848,1.0848,1.08475,1.08475,43500000.0
2007-05-21 20:24:00,1.08475,1.0848,1.08475,1.0848,12900000.0
2007-05-21 20:25:00,1.0848,1.0848,1.08465,1.0848,82800000.0
2007-05-21 20:26:00,1.0848,1.0848,1.0848,1.0848,10000000.0
2007-05-21 20:27:00,1.0848,1.0848,1.08465,1.08465,24800000.0
2007-05-21 20:28:00,1.0848,1.0848,1.08465,1.08465,3500000.0
2007-05-21 20:29:00,1.08475,1.0848,1.08465,1.0848,12400000.0
2007-05-21 20:30:00,1.0847,1.0848,1.0847,1.0848,55600000.0
2007-05-21 20:31:00,1.0848,1.0848,1.0845,1.0845,277100000.0
2007-05-21 20:32:00,1.0845,1.0846,1.0844,1.08455,383499996.0
2007-05-21 20:33:00,1.08419,1.08444,1.08419,1.08444,530399990.0
2007-05-21 20:34:00,1.0845,1.0845,1.0845,1.0845,79900000.0
2007-05-21 20:35:00,1.0845,1.08455,1.0845,1.08455,57500000.0
2007-05-21 20:36:00,1.0845,1.0845,1.0844,1.0844,183199998.0
2007-05-21 20:37:00,1.0844,1.0844,1.0844,1.0844,161199999.0
2007-05-21 20:38:00,1.0845,1.0848,1.0845,1.0848,28700000.0
2007-05-21 20:39:00,1.0848,1.085,1.0848,1.0849,395000003.0
2007-05-21 20:40:00,1.0849,1.0849,1.0849,1.0849,15800000.0
2007-05-21 20:41:00,1.0849,1.0849,1.0848,1.08485,200699999.0
2007-05-21 20:42:00,1.08485,1.0849,1.08485,1.0849,16800000.0
2007-05-21 20:43:00,1.0849,1.0849,1.0849,1.0849,33000000.0
2007-05-21 20:44:00,1.0849,1.085,1.0849,1.0849,114700000.0
2007-05-21 20:45:00,1.0849,1.0849,1.0848,1.0848,176699999.0
2007-05-21 20:46:00,1.0848,1.0849,1.08475,1.0849,112300000.0
2007-05-21 20:47:00,1.0849,1.0849,1.0848,1.0848,268099999.0
2007-05-21 20:48:00,1.0848,1.0848,1.08475,1.0848,84400000.0
2007-05-21 20:49:00,1.0848,1.0848,1.0848,1.0848,30500000.0
2007-05-21 20:50:00,1.0848,1.0848,1.0848,1.0848,1600000.0
2007-05-21 20:51:00,1.0848,1.08485,1.0848,1.0848,86000000.0
2007-05-21 20:52:00,1.08485,1.08485,1.0848,1.0848,71599999.0
2007-05-21 20:53:00,1.08485,1.08485,1.0848,1.0848,93000000.0
2007-05-21 20:54:00,1.0848,1.0848,1.08475,1.08475,19700000.0
2007-05-21 20:55:00,1.08475,1.0848,1.0847,1.0848,95700000.0
2007-05-21 20:56:00,1.0848,1.0848,1.08455,1.08455,395800001.0
2007-05-21 20:57:00,1.0845,1.0846,1.0844,1.0845,476099999.0
2007-05-21 20:58:00,1.0845,1.08465,1.0845,1.0845,332299999.0
2007-05-21 20:59:00,1.0845,1.0848,1.0844,1.0848,687399999.0
2007-05-21 21:00:00,1.0848,1.0849,1.08475,1.0848,619699999.0
2007-05-21 21:01:00,1.0848,1.0848,1.0845,1.0845,176700002.0
2007-05-21 21:02:00,1.0845,1.0847,1.0845,1.0847,182699998.0
2007-05-21 21:03:00,1.0847,1.0847,1.0847,1.0847,22400000.0
2007-05-21 21:04:00,1.0847,1.0847,1.08465,1.08465,288800000.0
2007-05-21 21:05:00,1.0846,1.0848,1.0846,1.0848,109799999.0
2007-05-21 21:06:00,1.0848,1.0848,1.0848,1.0848,156600000.0
2007-05-21 21:07:00,1.0848,1.0848,1.0848,1.0848,47600000.0
2007-05-21 21:08:00,1.0848,1.0848,1.08475,1.0848,38300000.0
2007-05-21 21:09:00,1.0848,1.0848,1.0846,1.0848,163000001.0
2007-05-21 21:10:00,1.0848,1.08485,1.08465,1.0848,253299997.0
2007-05-21 21:11:00,1.0848,1.0848,1.08475,1.08475,37700000.0
2007-05-21 21:12:00,1.08475,1.0848,1.08475,1.0848,76600000.0
2007-05-21 21:13:00,1.08453,1.08459,1.08447,1.08459,130800000.0
2007-05-21 21:14:00,1.0848,1.0848,1.0846,1.0846,187399999.0
2007-05-21 21:15:00,1.08465,1.08465,1.0845,1.08455,262700001.0
2007-05-21 21:16:00,1.08455,1.08455,1.08455,1.08455,9600000.0
2007-05-21 21:17:00,1.08455,1.0846,1.08455,1.0846,8000000.0
2007-05-21 21:18:00,1.0846,1.0846,1.0844,1.0844,410799997.0
2007-05-21 21:19:00,1.0844,1.0844,1.08435,1.0844,156000000.0
2007-05-21 21:20:00,1.08435,1.0845,1.08435,1.0845,295200003.0
2007-05-21 21:21:00,1.0845,1.0845,1.08445,1.0845,69699999.0
2007-05-21 21:22:00,1.0845,1.0846,1.08445,1.0846,328900002.0
2007-05-21 21:23:00,1.0847,1.0847,1.0846,1.0847,284399999.0
2007-05-21 21:24:00,1.08434,1.08447,1.08434,1.08447,184700001.0
2007-05-21 21:25:00,1.08438,1.08449,1.08438,1.08449,216600000.0
2007-05-21 21:26:00,1.0847,1.0848,1.0847,1.0848,54400000.0
2007-05-21 21:27:00,1.0848,1.0848,1.0848,1.0848,4800000.0
2007-05-21 21:28:00,1.0848,1.0848,1.0848,1.0848,4800000.0
2007-05-21 21:29:00,1.0848,1.0848,1.0847,1.0847,21800000.0
2007-05-21 21:30:00,1.0848,1.0848,1.0848,1.0848,600000.0
2007-05-21 21:31:00,1.0848,1.0848,1.0848,1.0848,3000000.0
2007-05-21 21:32:00,1.0848,1.0848,1.0848,1.0848,3000000.0
2007-05-21 21:33:00,1.0848,1.0848,1.0848,1.0848,4100000.0
2007-05-21 21:34:00,1.0848,1.0848,1.0848,1.0848,31500000.0
2007-05-21 21:35:00,1.08437,1.08461,1.08434,1.08439,236199997.0
2007-05-21 21:36:00,1.0848,1.0848,1.08475,1.0848,97200000.0
2007-05-21 21:37:00,1.0848,1.0848,1.08475,1.0848,58100000.0
2007-05-21 21:38:00,1.0848,1.0848,1.0848,1.0848,13000000.0
2007-05-21 21:39:00,1.0848,1.0848,1.0848,1.0848,9400000.0
2007-05-21 21:40:00,1.0848,1.0848,1.08465,1.0848,85300000.0
2007-05-21 21:41:00,1.0848,1.0848,1.0845,1.0845,154200002.0
2007-05-21 21:42:00,1.0845,1.0846,1.0845,1.0846,372999996.0
2007-05-21 21:43:00,1.0846,1.0846,1.08455,1.0846,50200000.0
2007-05-21 21:44:00,1.0846,1.0846,1.0846,1.0846,104400000.0
2007-05-21 21:45:00,1.0846,1.0847,1.08455,1.08455,46700000.0
2007-05-21 21:46:00,1.08455,1.0847,1.08455,1.0846,222400002.0
2007-05-21 21:47:00,1.0848,1.0848,1.0846,1.0846,141099999.0
2007-05-21 21:48:00,1.0846,1.0846,1.08455,1.0846,56400000.0
2007-05-21 21:49:00,1.0846,1.0846,1.0846,1.0846,8600000.0
2007-05-21 21:50:00,1.08415,1.08428,1.08415,1.08428,9600000.0
2007-05-21 21:51:00,1.0846,1.0846,1.0845,1.0845,147800000.0
2007-05-21 21:52:00,1.0845,1.0845,1.0845,1.0845,76800000.0
2007-05-21 21:53:00,1.0845,1.0845,1.0845,1.0845,46500000.0
2007-05-21 21:54:00,1.0845,1.0845,1.0843,1.08435,211800000.0
2007-05-21 21:55:00,1.0843,1.0844,1.0843,1.08435,155600000.0
2007-05-21 21:56:00,1.0844,1.0844,1.08435,1.0844,22600000.0
2007-05-21 21:57:00,1.0844,1.0845,1.0844,1.0845,183500000.0
2007-05-21 21:58:00,1.0845,1.0847,1.0845,1.0847,174600000.0
2007-05-21 21:59:00,1.0847,1.0847,1.0847,1.0847,800000.0
2007-05-21 22:00:00,1.0847,1.0847,1.0847,1.0847,28000000.0
2007-05-21 22:01:00,1.08475,1.0848,1.08475,1.0848,13600000.0
2007-05-21 22:02:00,1.08456,1.08457,1.0844,1.08457,71900000.0
2007-05-21 22:03:00,1.0844,1.08449,1.0844,1.08449,29500000.0
2007-05-21 22:04:00,1.08475,1.0848,1.08475,1.0848,11200000.0
2007-05-21 22:05:00,1.0848,1.0848,1.0846,1.0848,538699999.0
2007-05-21 22:06:00,1.0848,1.085,1.0848,1.0849,233500001.0
2007-05-21 22:07:00,1.08485,1.0849,1.08475,1.08475,250900000.0
2007-05-21 22:08:00,1.0848,1.0848,1.08475,1.0848,60900000.0
2007-05-21 22:09:00,1.0848,1.0848,1.0848,1.0848,42500000.0
2007-05-21 22:10:00,1.08475,1.0849,1.08475,1.0849,261100000.0
2007-05-21 22:11:00,1.0849,1.0849,1.0849,1.0849,33600000.0
2007-05-21 22:12:00,1.0849,1.0849,1.0849,1.0849,10800000.0
2007-05-21 22:13:00,1.0849,1.08515,1.0849,1.0851,123300000.0
2007-05-21 22:14:00,1.08515,1.0852,1.0851,1.0852,125999999.0
2007-05-21 22:15:00,1.08515,1.0852,1.08505,1.08505,26400000.0
2007-05-21 22:16:00,1.08505,1.08505,1.085,1.08505,44600001.0
2007-05-21 22:17:00,1.08505,1.08505,1.085,1.085,26400001.0
2007-05-21 22:18:00,1.08505,1.08515,1.085,1.0851,102500000.0
2007-05-21 22:19:00,1.0851,1.08515,1.0851,1.08515,52000000.0
2007-05-21 22:20:00,1.08515,1.08515,1.0851,1.0851,16000000.0
2007-05-21 22:21:00,1.0851,1.0852,1.08495,1.08505,142000001.0
2007-05-21 22:22:00,1.08505,1.08505,1.08495,1.08495,68000000.0
2007-05-21 22:23:00,1.0849,1.085,1.0849,1.085,86399999.0
2007-05-21 22:24:00,1.08495,1.085,1.08495,1.085,31100000.0
2007-05-21 22:25:00,1.085,1.08515,1.085,1.08515,61300000.0
2007-05-21 22:26:00,1.08515,1.08535,1.08505,1.08505,262700002.0
2007-05-21 22:27:00,1.085,1.08505,1.085,1.08505,60000000.0
2007-05-21 22:28:00,1.08505,1.08505,1.08495,1.085,234700000.0
2007-05-21 22:29:00,1.085,1.085,1.0848,1.0848,142400000.0
2007-05-21 22:30:00,1.0848,1.0848,1.0847,1.0847,53600000.0
2007-05-21 22:31:00,1.0847,1.0847,1.0847,1.0847,113600000.0
2007-05-21 22:32:00,1.08455,1.08462,1.08444,1.08462,61400000.0
2007-05-21 22:33:00,1.0847,1.0847,1.0847,1.0847,11200000.0
2007-05-21 22:34:00,1.0847,1.085,1.0847,1.085,297600000.0
2007-05-21 22:35:00,1.085,1.085,1.085,1.085,41600000.0
2007-05-21 22:36:00,1.085,1.085,1.085,1.085,40800000.0
2007-05-21 22:37:00,1.085,1.0851,1.085,1.0851,123899999.0
2007-05-21 22:38:00,1.085,1.0851,1.085,1.0851,32500001.0
2007-05-21 22:39:00,1.0852,1.0852,1.085,1.0851,129317460.0
2007-05-21 22:40:00,1.0851,1.0851,1.0849,1.085,146700001.0
2007-05-21 22:41:00,1.0851,1.0851,1.0851,1.0851,12000000.0
2007-05-21 22:42:00,1.0851,1.0853,1.0851,1.0853,192600000.0
2007-05-21 22:43:00,1.0853,1.0853,1.0851,1.0851,40800000.0
2007-05-21 22:44:00,1.0851,1.0851,1.085,1.085,42400001.0
2007-05-21 22:45:00,1.0851,1.0851,1.0851,1.0851,7200000.0
2007-05-21 22:46:00,1.0851,1.0851,1.085,1.0851,48200000.0
2007-05-21 22:47:00,1.0851,1.0851,1.0851,1.0851,10200000.0
2007-05-21 22:48:00,1.0851,1.0851,1.0851,1.0851,32500000.0
2007-05-21 22:49:00,1.085,1.0851,1.0849,1.085,206200000.0
2007-05-21 22:50:00,1.085,1.085,1.085,1.085,132200000.0
2007-05-21 22:51:00,1.08493,1.08493,1.08477,1.08479,84000000.0
2007-05-21 22:52:00,1.085,1.085,1.085,1.085,161900001.0
2007-05-21 22:53:00,1.085,1.085,1.0849,1.0849,59100000.0
2007-05-21 22:54:00,1.085,1.085,1.085,1.085,81700000.0
2007-05-21 22:55:00,1.085,1.0851,1.085,1.0851,53600000.0
2007-05-21 22:56:00,1.0851,1.0851,1.0847,1.0847,356900003.0
2007-05-21 22:57:00,1.0847,1.0849,1.0847,1.0848,304800000.0
2007-05-21 22:58:00,1.0848,1.0849,1.0846,1.0846,131899996.0
2007-05-21 22:59:00,1.0846,1.0847,1.0844,1.0845,224800000.0
2007-05-21 23:00:00,1.0845,1.0846,1.0844,1.0844,4800000.0
2007-05-21 23:01:00,1.0844,1.0844,1.0841,1.0843,11900000.0
2007-05-21 23:02:00,1.0843,1.0847,1.0843,1.0844,19000000.0
2007-05-21 23:03:00,1.0847,1.0847,1.0847,1.0847,1600000.0
2007-05-21 23:04:00,1.0847,1.0847,1.0847,1.0847,3200000.0
2007-05-21 23:05:00,1.08487,1.08487,1.08472,1.08472,64499998.0
2007-05-21 23:06:00,1.0848,1.0848,1.0845,1.0846,10400000.0
2007-05-21 23:07:00,1.0846,1.0846,1.0841,1.0842,116800000.0
2007-05-21 23:08:00,1.0842,1.0844,1.0842,1.0844,51700000.0
2007-05-21 23:09:00,1.0844,1.0845,1.0842,1.0843,94100000.0
2007-05-21 23:10:00,1.0844,1.0846,1.0844,1.0845,98100001.0
2007-05-21 23:11:00,1.0846,1.0846,1.0845,1.0846,42200000.0
2007-05-21 23:12:00,1.0845,1.0845,1.0845,1.0845,3200000.0
2007-05-21 23:13:00,1.08415,1.08427,1.08414,1.08427,114900000.0
2007-05-21 23:14:00,1.0845,1.0845,1.0842,1.0842,42400000.0
2007-05-21 23:15:00,1.084,1.08416,1.084,1.08406,107999998.0
2007-05-21 23:16:00,1.0842,1.0844,1.0842,1.0844,35100000.0
2007-05-21 23:17:00,1.0844,1.0844,1.0842,1.0844,53500001.0
2007-05-21 23:18:00,1.08445,1.0846,1.08445,1.0845,83200000.0
2007-05-21 23:19:00,1.0845,1.0845,1.0844,1.0844,27200000.0
2007-05-21 23:20:00,1.0844,1.0845,1.0844,1.08445,38300000.0
2007-05-21 23:21:00,1.08428,1.08435,1.08428,1.08433,88599998.0
2007-05-21 23:22:00,1.08438,1.0844,1.08438,1.0844,16800000.0
2007-05-21 23:23:00,1.0843,1.08436,1.08428,1.08434,200599997.0
2007-05-21 23:24:00,1.0845,1.0845,1.0844,1.0844,25600000.0
2007-05-21 23:25:00,1.08423,1.08423,1.0841,1.08422,131900000.0
2007-05-21 23:26:00,1.0844,1.0844,1.0843,1.0844,16000000.0
2007-05-21 23:27:00,1.0844,1.0844,1.0843,1.0843,23200000.0
2007-05-21 23:28:00,1.08407,1.08407,1.08398,1.08398,22300000.0
2007-05-21 23:29:00,1.08403,1.08404,1.08397,1.08397,59100000.0
2007-05-21 23:30:00,1.08383,1.08409,1.08383,1.08405,180200000.0
2007-05-21 23:31:00,1.08405,1.08413,1.08404,1.08404,194500000.0
2007-05-21 23:32:00,1.0843,1.0843,1.0842,1.0843,47200000.0
2007-05-21 23:33:00,1.0843,1.0843,1.0842,1.0842,17600000.0
2007-05-21 23:34:00,1.08402,1.08412,1.08394,1.08412,69100000.0
2007-05-21 23:35:00,1.08404,1.08404,1.08398,1.08398,23600000.0
2007-05-21 23:36:00,1.08405,1.0841,1.08403,1.0841,155400000.0
2007-05-21 23:37:00,1.0843,1.0843,1.0843,1.0843,8000000.0
2007-05-21 23:38:00,1.0843,1.0843,1.084,1.0841,63199999.0
2007-05-21 23:39:00,1.0841,1.0841,1.0838,1.0838,114400000.0
2007-05-21 23:40:00,1.0838,1.084,1.0837,1.0838,188499998.0
2007-05-21 23:41:00,1.0839,1.0841,1.0837,1.0838,347799997.0
2007-05-21 23:42:00,1.0839,1.0842,1.0839,1.0842,161600001.0
2007-05-21 23:43:00,1.0842,1.0844,1.0842,1.0844,4000000.0
2007-05-21 23:44:00,1.0843,1.0844,1.0839,1.0844,159999999.0
2007-05-21 23:45:00,1.0843,1.0843,1.084,1.084,26400000.0
2007-05-21 23:46:00,1.084,1.0844,1.084,1.0842,108500000.0
2007-05-21 23:47:00,1.08425,1.0844,1.084,1.084,69000000.0
2007-05-21 23:48:00,1.0841,1.0844,1.0839,1.0843,202800000.0
2007-05-21 23:49:00,1.0843,1.0843,1.0843,1.0843,800000.0
2007-05-21 23:50:00,1.0843,1.0844,1.084,1.084,105500000.0
2007-05-21 23:51:00,1.084,1.0842,1.0839,1.0839,131800000.0
2007-05-21 23:52:00,1.084,1.0842,1.084,1.0842,106900001.0
2007-05-21 23:53:00,1.0842,1.0842,1.0842,1.0842,4000000.0
2007-05-21 23:54:00,1.08402,1.08406,1.08396,1.08402,101000000.0
2007-05-21 23:55:00,1.0843,1.0845,1.0842,1.0845,123100000.0
2007-05-21 23:56:00,1.0844,1.0848,1.0841,1.0846,269400001.0
2007-05-21 23:57:00,1.0845,1.0846,1.08435,1.08435,75200003.0
2007-05-21 23:58:00,1.08422,1.08436,1.08417,1.08422,376100000.0
2007-05-21 23:59:00,1.0844,1.0844,1.0844,1.0844,10300000.0
2007-05-22 00:00:00,1.08418,1.08433,1.08408,1.08433,532599997.0
2007-05-22 00:01:00,1.0844,1.0845,1.0844,1.0844,32000000.0
2007-05-22 00:02:00,1.0844,1.0844,1.0844,1.0844,400000.0
2007-05-22 00:03:00,1.0844,1.0845,1.0844,1.0844,39400000.0
2007-05-22 00:04:00,1.0844,1.0844,1.0843,1.0843,18400000.0
2007-05-22 00:05:00,1.0844,1.0844,1.0844,1.0844,800000.0
2007-05-22 00:06:00,1.0844,1.0844,1.0844,1.0844,16000000.0
2007-05-22 00:07:00,1.08397,1.08418,1.08396,1.08418,255200003.0
2007-05-22 00:08:00,1.08422,1.08425,1.08415,1.08419,201800002.0
2007-05-22 00:09:00,1.0844,1.08475,1.0844,1.08475,75200000.0
2007-05-22 00:10:00,1.0847,1.08485,1.0847,1.08485,106000000.0
2007-05-22 00:11:00,1.08495,1.0854,1.0847,1.0852,309500000.0
2007-05-22 00:12:00,1.0852,1.0852,1.0852,1.0852,29600000.0
2007-05-22 00:13:00,1.08498,1.08498,1.08477,1.08489,45700000.0
2007-05-22 00:14:00,1.08512,1.08516,1.0848,1.0848,141399999.0
2007-05-22 00:15:00,1.08501,1.08517,1.08497,1.08497,251799999.0
2007-05-22 00:16:00,1.0852,1.0852,1.0852,1.0852,5400000.0
2007-05-22 00:17:00,1.0852,1.0852,1.0852,1.0852,15700000.0
2007-05-22 00:18:00,1.08512,1.08512,1.08489,1.08502,64600000.0
2007-05-22 00:19:00,1.08501,1.08503,1.08489,1.08489,80300000.0
2007-05-22 00:20:00,1.085,1.08505,1.08488,1.0849,39200000.0
2007-05-22 00:21:00,1.08483,1.08504,1.08483,1.08496,112600001.0
2007-05-22 00:22:00,1.0852,1.0852,1.08515,1.08515,48400000.0
2007-05-22 00:23:00,1.0852,1.0852,1.0852,1.0852,61300000.0
2007-05-22 00:24:00,1.0852,1.0852,1.0852,1.0852,20400000.0
2007-05-22 00:25:00,1.08495,1.08495,1.08495,1.08495,600000.0
2007-05-22 00:26:00,1.08495,1.08501,1.08489,1.08501,41600000.0
2007-05-22 00:27:00,1.08494,1.085,1.08494,1.085,15000000.0
2007-05-22 00:28:00,1.0852,1.0852,1.0852,1.0852,15700000.0
2007-05-22 00:29:00,1.0852,1.0852,1.0849,1.085,106100001.0
2007-05-22 00:30:00,1.0851,1.0852,1.0851,1.0852,100700000.0
2007-05-22 00:31:00,1.0852,1.0857,1.0852,1.0857,165200000.0
2007-05-22 00:32:00,1.0857,1.0858,1.08475,1.08495,654699999.0
2007-05-22 00:33:00,1.08495,1.0852,1.0848,1.0852,292600000.0
2007-05-22 00:34:00,1.0852,1.08545,1.08515,1.0853,331300002.0
2007-05-22 00:35:00,1.0852,1.08545,1.0852,1.0854,134500000.0
2007-05-22 00:36:00,1.08545,1.08545,1.0853,1.0854,83200000.0
2007-05-22 00:37:00,1.0854,1.0854,1.0854,1.0854,8000000.0
2007-05-22 00:38:00,1.0854,1.0854,1.0852,1.0853,93999999.0
2007-05-22 00:39:00,1.0853,1.0853,1.0853,1.0853,1600000.0
2007-05-22 00:40:00,1.08545,1.0857,1.08545,1.0857,44600000.0
2007-05-22 00:41:00,1.0857,1.0857,1.08555,1.0857,168000000.0
2007-05-22 00:42:00,1.0857,1.0857,1.0857,1.0857,3200000.0
2007-05-22 00:43:00,1.0857,1.0857,1.08555,1.08555,36000000.0
2007-05-22 00:44:00,1.08555,1.08555,1.08535,1.0855,31200000.0
2007-05-22 00:45:00,1.0855,1.0855,1.0855,1.0855,6400000.0
2007-05-22 00:46:00,1.08527,1.08529,1.08519,1.08519,108600000.0
2007-05-22 00:47:00,1.08545,1.08545,1.08545,1.08545,3900000.0
2007-05-22 00:48:00,1.08535,1.0854,1.08524,1.08534,220299998.0
2007-05-22 00:49:00,1.0853,1.08541,1.08504,1.08514,233699998.0
2007-05-22 00:50:00,1.08534,1.08542,1.08526,1.08533,80200000.0
2007-05-22 00:51:00,1.08523,1.08531,1.08519,1.08531,79699999.0
2007-05-22 00:52:00,1.0855,1.0855,1.0855,1.0855,3200000.0
2007-05-22 00:53:00,1.08525,1.08533,1.0852,1.0852,230799997.0
2007-05-22 00:54:00,1.08535,1.0854,1.08535,1.08535,20000000.0
2007-05-22 00:55:00,1.0853,1.0853,1.08525,1.08525,38400000.0
2007-05-22 00:56:00,1.08545,1.0855,1.0852,1.0852,49200000.0
2007-05-22 00:57:00,1.08509,1.08509,1.08481,1.08484,95100000.0
2007-05-22 00:58:00,1.0852,1.0852,1.08485,1.08485,178399999.0
2007-05-22 00:59:00,1.08485,1.0851,1.0848,1.085,303400000.0
2007-05-22 01:00:00,1.08505,1.0851,1.08495,1.0851,109900000.0
2007-05-22 01:01:00,1.0851,1.08525,1.085,1.0852,284700001.0
2007-05-22 01:02:00,1.08482,1.08505,1.08482,1.08493,305699999.0
2007-05-22 01:03:00,1.0848,1.08502,1.0848,1.08502,292100000.0
2007-05-22 01:04:00,1.0852,1.0852,1.0851,1.0852,57600000.0
2007-05-22 01:05:00,1.0852,1.0852,1.085,1.085,528600000.0
2007-05-22 01:06:00,1.085,1.085,1.0848,1.0848,325100001.0
2007-05-22 01:07:00,1.08485,1.085,1.0848,1.085,163799998.0
2007-05-22 01:08:00,1.085,1.085,1.085,1.085,11200000.0
2007-05-22 01:09:00,1.085,1.085,1.085,1.085,78400000.0
2007-05-22 01:10:00,1.085,1.085,1.08495,1.08495,40800000.0
2007-05-22 01:11:00,1.08495,1.085,1.08495,1.085,26400000.0
2007-05-22 01:12:00,1.085,1.085,1.085,1.085,110500000.0
2007-05-22 01:13:00,1.085,1.085,1.0848,1.0848,170099999.0
2007-05-22 01:14:00,1.0848,1.0848,1.08475,1.08475,89900000.0
2007-05-22 01:15:00,1.0848,1.0848,1.0848,1.0848,127200000.0
2007-05-22 01:16:00,1.08446,1.08456,1.08446,1.08456,36300000.0
2007-05-22 01:17:00,1.0848,1.0848,1.0847,1.0847,77300000.0
2007-05-22 01:18:00,1.0847,1.0848,1.08465,1.0848,746700002.0
2007-05-22 01:19:00,1.0847,1.0848,1.0845,1.0845,737399999.0
2007-05-22 01:20:00,1.0846,1.0846,1.08445,1.0846,257100003.0
2007-05-22 01:21:00,1.0846,1.0846,1.08455,1.08455,25600000.0
2007-05-22 01:22:00,1.0846,1.0846,1.0846,1.0846,109600000.0
2007-05-22 01:23:00,1.0843,1.08442,1.08423,1.08442,172300000.0
2007-05-22 01:24:00,1.08436,1.08453,1.08436,1.0845,79900000.0
2007-05-22 01:25:00,1.0846,1.0846,1.0846,1.0846,68000000.0
2007-05-22 01:26:00,1.0846,1.0846,1.0846,1.0846,32800000.0
2007-05-22 01:27:00,1.08425,1.0843,1.08422,1.0843,123000000.0
2007-05-22 01:28:00,1.0846,1.0849,1.08455,1.0849,354800000.0
2007-05-22 01:29:00,1.0848,1.0849,1.0848,1.0849,84000000.0
2007-05-22 01:30:00,1.0849,1.0849,1.0849,1.0849,456800000.0
2007-05-22 01:31:00,1.0849,1.0849,1.0849,1.0849,320000000.0
2007-05-22 01:32:00,1.0849,1.0849,1.0849,1.0849,151200000.0
2007-05-22 01:33:00,1.0849,1.0849,1.0849,1.0849,17600000.0
2007-05-22 01:34:00,1.0849,1.0849,1.08485,1.0849,152199999.0
2007-05-22 01:35:00,1.0849,1.0849,1.08485,1.08485,38399999.0
2007-05-22 01:36:00,1.0849,1.0849,1.0849,1.0849,46400000.0
2007-05-22 01:37:00,1.08485,1.08485,1.0845,1.0847,347200001.0
2007-05-22 01:38:00,1.0847,1.0847,1.0847,1.0847,43200000.0
2007-05-22 01:39:00,1.08425,1.08439,1.08425,1.08429,147300001.0
2007-05-22 01:40:00,1.0846,1.0846,1.0843,1.0845,680400002.0
2007-05-22 01:41:00,1.0845,1.0846,1.0844,1.08445,209700000.0
2007-05-22 01:42:00,1.08445,1.0846,1.0844,1.0844,212600003.0
2007-05-22 01:43:00,1.0844,1.0844,1.0843,1.0844,391800000.0
2007-05-22 01:44:00,1.0844,1.0844,1.0843,1.0843,29600000.0
2007-05-22 01:45:00,1.0843,1.0845,1.0843,1.0845,154200000.0
2007-05-22 01:46:00,1.0844,1.0844,1.0844,1.0844,203200000.0
2007-05-22 01:47:00,1.0844,1.0844,1.0844,1.0844,88000000.0
2007-05-22 01:48:00,1.0844,1.0844,1.0844,1.0844,88000000.0
2007-05-22 01:49:00,1.08445,1.0845,1.08445,1.0845,32100000.0
2007-05-22 01:50:00,1.0845,1.0845,1.0845,1.0845,9600000.0
2007-05-22 01:51:00,1.0845,1.0845,1.0845,1.0845,4800000.0
2007-05-22 01:52:00,1.0845,1.0845,1.0845,1.0845,28800000.0
2007-05-22 01:53:00,1.0845,1.0845,1.0845,1.0845,4800000.0
2007-05-22 01:54:00,1.08445,1.0847,1.08445,1.0847,111200000.0
2007-05-22 01:55:00,1.0847,1.0847,1.0847,1.0847,138400000.0
2007-05-22 01:56:00,1.0846,1.08485,1.0846,1.0848,123000001.0
2007-05-22 01:57:00,1.08451,1.08472,1.08451,1.08472,4800000.0
2007-05-22 01:58:00,1.08485,1.08485,1.08485,1.08485,16000000.0
2007-05-22 01:59:00,1.08485,1.08485,1.0848,1.0848,43900001.0
2007-05-22 02:00:00,1.0848,1.0848,1.0847,1.0847,90199998.0
2007-05-22 02:01:00,1.0848,1.08485,1.08475,1.08475,23900000.0
2007-05-22 02:02:00,1.08475,1.08475,1.08475,1.08475,4800000.0
2007-05-22 02:03:00,1.0849,1.0849,1.08475,1.0848,15500000.0
2007-05-22 02:04:00,1.0848,1.08495,1.0847,1.0847,511100005.0
2007-05-22 02:05:00,1.0847,1.0848,1.0847,1.08475,40000001.0
2007-05-22 02:06:00,1.0848,1.0848,1.0847,1.0847,31200000.0
2007-05-22 02:07:00,1.08475,1.08475,1.0847,1.0847,74000003.0
2007-05-22 02:08:00,1.08475,1.08475,1.0847,1.08475,56000002.0
2007-05-22 02:09:00,1.08475,1.08475,1.08475,1.08475,12000000.0
2007-05-22 02:10:00,1.08475,1.08475,1.08445,1.0845,194200002.0
2007-05-22 02:11:00,1.0845,1.0845,1.0844,1.0844,41600000.0
2007-05-22 02:12:00,1.0844,1.0847,1.0844,1.0846,249100001.0
2007-05-22 02:13:00,1.08455,1.08475,1.08435,1.08445,218400000.0
2007-05-22 02:14:00,1.0845,1.08475,1.08425,1.0844,394400000.0
2007-05-22 02:15:00,1.0844,1.0844,1.08425,1.0844,38500000.0
2007-05-22 02:16:00,1.0844,1.0844,1.0842,1.08435,125500000.0
2007-05-22 02:17:00,1.08435,1.0844,1.0842,1.0844,78000001.0
2007-05-22 02:18:00,1.0844,1.0844,1.08425,1.08425,79200000.0
2007-05-22 02:19:00,1.0843,1.0843,1.0843,1.0843,23900000.0
2007-05-22 02:20:00,1.0843,1.0845,1.08425,1.0845,178700001.0
2007-05-22 02:21:00,1.0845,1.0845,1.0845,1.0845,104400000.0
2007-05-22 02:22:00,1.0845,1.0845,1.0845,1.0845,273100000.0
2007-05-22 02:23:00,1.0845,1.0845,1.0845,1.0845,127500000.0
2007-05-22 02:24:00,1.0845,1.0845,1.0845,1.0845,153000000.0
2007-05-22 02:25:00,1.0845,1.0845,1.0845,1.0845,176100000.0
2007-05-22 02:26:00,1.0845,1.0845,1.0845,1.0845,23100000.0
2007-05-22 02:27:00,1.0845,1.0845,1.0845,1.0845,69300000.0
2007-05-22 02:28:00,1.0845,1.0845,1.0845,1.0845,69300000.0
2007-05-22 02:29:00,1.0845,1.0845,1.08445,1.08445,383000000.0
2007-05-22 02:30:00,1.08426,1.08445,1.08426,1.08433,151400001.0
2007-05-22 02:31:00,1.0845,1.0845,1.0845,1.0845,25500000.0
2007-05-22 02:32:00,1.08435,1.0844,1.08432,1.0844,115000000.0
2007-05-22 02:33:00,1.0845,1.0849,1.08445,1.0849,1211100004.0
2007-05-22 02:34:00,1.0849,1.0849,1.0849,1.0849,215000000.0
2007-05-22 02:35:00,1.0849,1.0849,1.0849,1.0849,86000000.0
2007-05-22 02:36:00,1.085,1.085,1.085,1.085,150000000.0
2007-05-22 02:37:00,1.085,1.085,1.085,1.085,29600000.0
2007-05-22 02:38:00,1.0851,1.08515,1.0851,1.08515,75200000.0
2007-05-22 02:39:00,1.08501,1.08501,1.08474,1.08475,118200000.0
2007-05-22 02:40:00,1.08515,1.08525,1.08515,1.08525,137200000.0
2007-05-22 02:41:00,1.08525,1.08535,1.0852,1.08535,107699999.0
2007-05-22 02:42:00,1.0854,1.0855,1.0854,1.0855,198500000.0
2007-05-22 02:43:00,1.08545,1.08545,1.0854,1.0854,35500000.0
2007-05-22 02:44:00,1.0854,1.0854,1.0853,1.0854,53700000.0
2007-05-22 02:45:00,1.0854,1.0854,1.0852,1.0853,443700000.0
2007-05-22 02:46:00,1.0854,1.0854,1.08535,1.0854,113200000.0
2007-05-22 02:47:00,1.0854,1.0854,1.0854,1.0854,239000001.0
2007-05-22 02:48:00,1.0854,1.0854,1.0854,1.0854,10400000.0
2007-05-22 02:49:00,1.08514,1.08523,1.08514,1.08522,28600000.0
2007-05-22 02:50:00,1.0854,1.0854,1.0854,1.0854,62900000.0
2007-05-22 02:51:00,1.0854,1.0855,1.0854,1.0854,125200000.0
2007-05-22 02:52:00,1.0854,1.0854,1.0853,1.0854,140400000.0
2007-05-22 02:53:00,1.0854,1.0858,1.0854,1.0858,1117399996.0
2007-05-22 02:54:00,1.0858,1.0858,1.0853,1.0855,547600001.0
2007-05-22 02:55:00,1.0855,1.0857,1.0854,1.0854,403399997.0
2007-05-22 02:56:00,1.0854,1.0855,1.0853,1.0855,368100000.0
2007-05-22 02:57:00,1.0855,1.0856,1.08535,1.08535,263500002.0
2007-05-22 02:58:00,1.08535,1.08535,1.08535,1.08535,15900000.0
2007-05-22 02:59:00,1.0854,1.0854,1.0851,1.0851,278700001.0
2007-05-22 03:00:00,1.0851,1.08515,1.08485,1.0849,403100002.0
2007-05-22 03:01:00,1.0849,1.0849,1.08485,1.08485,286400001.0
2007-05-22 03:02:00,1.08485,1.085,1.08485,1.0849,73800000.0
2007-05-22 03:03:00,1.08481,1.08511,1.08464,1.08464,121900000.0
2007-05-22 03:04:00,1.0849,1.085,1.08485,1.08485,112700000.0
2007-05-22 03:05:00,1.08495,1.085,1.0848,1.0848,233099997.0
2007-05-22 03:06:00,1.0848,1.08505,1.0848,1.0848,253599996.0
2007-05-22 03:07:00,1.08505,1.08505,1.08485,1.0849,47000000.0
2007-05-22 03:08:00,1.08505,1.08505,1.0849,1.08505,44000000.0
2007-05-22 03:09:00,1.08505,1.08505,1.0849,1.0849,123199999.0
2007-05-22 03:10:00,1.0849,1.08505,1.0848,1.08505,228499998.0
2007-05-22 03:11:00,1.08505,1.08505,1.0848,1.08505,210599998.0
2007-05-22 03:12:00,1.085,1.085,1.0848,1.0848,87899999.0
2007-05-22 03:13:00,1.0849,1.0849,1.0848,1.0848,94600000.0
2007-05-22 03:14:00,1.0848,1.0849,1.0848,1.0849,55600000.0
2007-05-22 03:15:00,1.0849,1.0849,1.0849,1.0849,6700000.0
2007-05-22 03:16:00,1.0849,1.08505,1.0849,1.08505,18599999.0
2007-05-22 03:17:00,1.08505,1.08505,1.0849,1.0849,18300000.0
2007-05-22 03:18:00,1.0849,1.08505,1.0849,1.08505,43700002.0
2007-05-22 03:19:00,1.08505,1.08505,1.08505,1.08505,15300000.0
2007-05-22 03:20:00,1.08505,1.08505,1.08505,1.08505,21500001.0
2007-05-22 03:21:00,1.08505,1.0852,1.0849,1.085,161704216.0
2007-05-22 03:22:00,1.08486,1.08493,1.08477,1.08489,143600000.0
2007-05-22 03:23:00,1.08505,1.08505,1.0849,1.085,33304214.0
2007-05-22 03:24:00,1.08469,1.08469,1.08451,1.0846,139600000.0
2007-05-22 03:25:00,1.08505,1.08505,1.0849,1.0849,29400000.0
2007-05-22 03:26:00,1.0849,1.0849,1.0849,1.0849,19500000.0
2007-05-22 03:27:00,1.0849,1.0849,1.0849,1.0849,4400000.0
2007-05-22 03:28:00,1.08505,1.08505,1.0848,1.08505,214121071.0
2007-05-22 03:29:00,1.08505,1.0851,1.0849,1.0849,236100000.0
2007-05-22 03:30:00,1.08505,1.08505,1.0849,1.0849,91000001.0
2007-05-22 03:31:00,1.0846,1.08466,1.08449,1.08458,191000000.0
2007-05-22 03:32:00,1.0849,1.0849,1.0849,1.0849,7600000.0
2007-05-22 03:33:00,1.0849,1.0849,1.08475,1.08475,38800000.0
2007-05-22 03:34:00,1.0848,1.0848,1.0848,1.0848,14400000.0
2007-05-22 03:35:00,1.0848,1.0848,1.0848,1.0848,42800000.0
2007-05-22 03:36:00,1.0848,1.0848,1.0846,1.0846,160499999.0
2007-05-22 03:37:00,1.08426,1.08437,1.08426,1.08437,84900000.0
2007-05-22 03:38:00,1.0846,1.0846,1.08445,1.08445,105300000.0
2007-05-22 03:39:00,1.08445,1.08445,1.08445,1.08445,3200000.0
2007-05-22 03:40:00,1.08445,1.0845,1.0844,1.08445,147100001.0
2007-05-22 03:41:00,1.0845,1.0845,1.08445,1.0845,58400000.0
2007-05-22 03:42:00,1.0845,1.0845,1.0845,1.0845,8000000.0
2007-05-22 03:43:00,1.0845,1.0845,1.0845,1.0845,101500000.0
2007-05-22 03:44:00,1.0845,1.0847,1.0845,1.0847,271200000.0
2007-05-22 03:45:00,1.08465,1.0849,1.08465,1.0849,96899999.0
2007-05-22 03:46:00,1.08458,1.08469,1.08418,1.08469,122900000.0
2007-05-22 03:47:00,1.08465,1.08466,1.08442,1.08466,108700000.0
2007-05-22 03:48:00,1.0849,1.0849,1.08455,1.0847,193799999.0
2007-05-22 03:49:00,1.0847,1.0848,1.0846,1.0848,105300001.0
2007-05-22 03:50:00,1.08453,1.08453,1.0843,1.08449,258300001.0
2007-05-22 03:51:00,1.0847,1.0847,1.0846,1.0847,188000000.0
2007-05-22 03:52:00,1.0847,1.0848,1.0846,1.0848,317700005.0
2007-05-22 03:53:00,1.0848,1.085,1.0847,1.085,161899999.0
2007-05-22 03:54:00,1.085,1.085,1.08475,1.0848,283200001.0
2007-05-22 03:55:00,1.0848,1.0849,1.0847,1.0848,356199999.0
2007-05-22 03:56:00,1.0848,1.08505,1.0848,1.085,165299999.0
2007-05-22 03:57:00,1.085,1.085,1.0849,1.0849,94099999.0
2007-05-22 03:58:00,1.08495,1.0857,1.08495,1.0857,246300000.0
2007-05-22 03:59:00,1.0857,1.0857,1.08535,1.08545,471899996.0
2007-05-22 04:00:00,1.08545,1.08545,1.0853,1.08535,160600000.0
2007-05-22 04:01:00,1.08535,1.08535,1.08495,1.08495,352700000.0
2007-05-22 04:02:00,1.08495,1.085,1.08495,1.08495,120300000.0
2007-05-22 04:03:00,1.0852,1.0854,1.0852,1.0854,471600001.0
2007-05-22 04:04:00,1.08535,1.08555,1.08535,1.08555,126200000.0
2007-05-22 04:05:00,1.0856,1.0856,1.0856,1.0856,97000000.0
2007-05-22 04:06:00,1.0856,1.0857,1.08555,1.0857,273000000.0
2007-05-22 04:07:00,1.0857,1.0857,1.0853,1.08535,103000000.0
2007-05-22 04:08:00,1.0854,1.0856,1.08535,1.0856,751900000.0
2007-05-22 04:09:00,1.0856,1.0856,1.0854,1.0854,383400001.0
2007-05-22 04:10:00,1.0854,1.0854,1.0854,1.0854,51000000.0
2007-05-22 04:11:00,1.0854,1.0854,1.08535,1.08535,430300000.0
2007-05-22 04:12:00,1.08535,1.08565,1.08535,1.08565,336000008.0
2007-05-22 04:13:00,1.08517,1.08534,1.08516,1.08516,345399997.0
2007-05-22 04:14:00,1.08565,1.08565,1.08555,1.08555,161399999.0
2007-05-22 04:15:00,1.08555,1.08555,1.0855,1.0855,39800000.0
2007-05-22 04:16:00,1.0855,1.0855,1.0855,1.0855,38200000.0
2007-05-22 04:17:00,1.0855,1.0855,1.0855,1.0855,51200000.0
2007-05-22 04:18:00,1.08545,1.0855,1.08535,1.08535,130800000.0
2007-05-22 04:19:00,1.08505,1.08511,1.08498,1.085,12800000.0
2007-05-22 04:20:00,1.0854,1.0854,1.0854,1.0854,89600000.0
2007-05-22 04:21:00,1.0854,1.0855,1.0854,1.0854,432000000.0
2007-05-22 04:22:00,1.0854,1.0854,1.0854,1.0854,25500000.0
2007-05-22 04:23:00,1.08529,1.08541,1.08529,1.08541,29599999.0
2007-05-22 04:24:00,1.08531,1.08545,1.08513,1.08545,31799999.0
2007-05-22 04:25:00,1.08504,1.08543,1.08504,1.08543,4300000.0
2007-05-22 04:26:00,1.0854,1.0854,1.0854,1.0854,93600000.0
2007-05-22 04:27:00,1.0854,1.08545,1.0854,1.08545,19900000.0
2007-05-22 04:28:00,1.08545,1.08545,1.0853,1.0853,100700000.0
2007-05-22 04:29:00,1.0853,1.0854,1.0853,1.0854,211100000.0
2007-05-22 04:30:00,1.0854,1.0854,1.0853,1.0853,24700000.0
2007-05-22 04:31:00,1.08512,1.08517,1.08512,1.08513,15100000.0
2007-05-22 04:32:00,1.08508,1.08514,1.08499,1.08513,7800000.0
2007-05-22 04:33:00,1.0853,1.0854,1.0853,1.0854,106000000.0
2007-05-22 04:34:00,1.0853,1.0853,1.08512,1.08518,99500000.0
2007-05-22 04:35:00,1.0854,1.0854,1.0854,1.0854,2400000.0
2007-05-22 04:36:00,1.0854,1.0854,1.08525,1.0853,228899999.0
2007-05-22 04:37:00,1.08497,1.08506,1.08484,1.08485,48400000.0
2007-05-22 04:38:00,1.08514,1.08514,1.08506,1.08508,13300000.0
2007-05-22 04:39:00,1.08503,1.08511,1.08503,1.08503,23900000.0
2007-05-22 04:40:00,1.08504,1.08504,1.08489,1.08489,4600000.0
2007-05-22 04:41:00,1.08515,1.08515,1.08515,1.08515,3100000.0
2007-05-22 04:42:00,1.0853,1.0853,1.08525,1.0853,64000000.0
2007-05-22 04:43:00,1.0853,1.0853,1.0853,1.0853,4800000.0
2007-05-22 04:44:00,1.0853,1.0853,1.0853,1.0853,22400000.0
2007-05-22 04:45:00,1.0853,1.0854,1.0853,1.0854,289200000.0
2007-05-22 04:46:00,1.0851,1.08515,1.08492,1.08515,89100000.0
2007-05-22 04:47:00,1.0854,1.0854,1.0853,1.0853,102399997.0
2007-05-22 04:48:00,1.0854,1.0854,1.0854,1.0854,50000000.0
2007-05-22 04:49:00,1.08513,1.0853,1.0851,1.0853,186200001.0
2007-05-22 04:50:00,1.0854,1.0854,1.0854,1.0854,266799993.0
2007-05-22 04:51:00,1.0854,1.0854,1.0854,1.0854,97799999.0
2007-05-22 04:52:00,1.0854,1.0854,1.0854,1.0854,115399996.0
2007-05-22 04:53:00,1.0854,1.0854,1.0854,1.0854,165999999.0
2007-05-22 04:54:00,1.0854,1.0854,1.0854,1.0854,62099999.0
2007-05-22 04:55:00,1.08525,1.08525,1.0852,1.0852,14300000.0
2007-05-22 04:56:00,1.08507,1.0852,1.08505,1.0852,92900000.0
2007-05-22 04:57:00,1.0854,1.0854,1.0854,1.0854,22299999.0
2007-05-22 04:58:00,1.0854,1.0857,1.0854,1.0856,506299990.0
2007-05-22 04:59:00,1.0855,1.0858,1.0855,1.0858,738500007.0
2007-05-22 05:00:00,1.0858,1.086,1.0857,1.0858,295500000.0
2007-05-22 05:01:00,1.0858,1.0858,1.0858,1.0858,12000000.0
2007-05-22 05:02:00,1.0858,1.0858,1.0858,1.0858,12000000.0
2007-05-22 05:03:00,1.0858,1.0859,1.0858,1.0859,19900000.0
2007-05-22 05:04:00,1.0859,1.0859,1.0859,1.0859,8000000.0
2007-05-22 05:05:00,1.0858,1.0858,1.0858,1.0858,29600000.0
2007-05-22 05:06:00,1.08558,1.08571,1.08556,1.08565,311199997.0
2007-05-22 05:07:00,1.0858,1.0858,1.0857,1.0858,89600000.0
2007-05-22 05:08:00,1.0858,1.0858,1.0857,1.0857,101600000.0
2007-05-22 05:09:00,1.08575,1.08585,1.0857,1.0858,103099999.0
2007-05-22 05:10:00,1.0855,1.08568,1.08539,1.08547,364599998.0
2007-05-22 05:11:00,1.0858,1.08585,1.0858,1.0858,20600000.0
2007-05-22 05:12:00,1.0858,1.0858,1.0858,1.0858,7900000.0
2007-05-22 05:13:00,1.0858,1.08595,1.0858,1.0858,98199999.0
2007-05-22 05:14:00,1.0858,1.0858,1.0858,1.0858,13600000.0
2007-05-22 05:15:00,1.08585,1.08595,1.0858,1.0858,52000000.0
2007-05-22 05:16:00,1.0858,1.0858,1.0858,1.0858,10400000.0
2007-05-22 05:17:00,1.0858,1.08595,1.0858,1.08595,19899999.0
2007-05-22 05:18:00,1.08595,1.086,1.08595,1.086,32000000.0
2007-05-22 05:19:00,1.086,1.086,1.08595,1.08595,12800000.0
2007-05-22 05:20:00,1.086,1.08605,1.08595,1.08595,96600000.0
2007-05-22 05:21:00,1.08573,1.08582,1.08563,1.08568,669499998.0
2007-05-22 05:22:00,1.08595,1.086,1.08595,1.08595,18400000.0
2007-05-22 05:23:00,1.08595,1.08595,1.0859,1.0859,6800000.0
2007-05-22 05:24:00,1.08595,1.08595,1.08595,1.08595,3200000.0
2007-05-22 05:25:00,1.0858,1.0858,1.08575,1.0858,257000000.0
2007-05-22 05:26:00,1.0858,1.0858,1.08575,1.08575,245800000.0
2007-05-22 05:27:00,1.0858,1.0859,1.0858,1.0859,72100000.0
2007-05-22 05:28:00,1.08567,1.08567,1.08554,1.08567,302400000.0
2007-05-22 05:29:00,1.0859,1.0859,1.0859,1.0859,8000000.0
2007-05-22 05:30:00,1.08557,1.08573,1.08557,1.08564,201199997.0
2007-05-22 05:31:00,1.08567,1.08575,1.08556,1.08556,637400011.0
2007-05-22 05:32:00,1.08574,1.0858,1.08569,1.08572,325399998.0
2007-05-22 05:33:00,1.08565,1.08575,1.0856,1.0856,1127900010.0
2007-05-22 05:34:00,1.08565,1.08575,1.08555,1.08565,587400005.0
2007-05-22 05:35:00,1.0857,1.0857,1.0856,1.08565,349100001.0
2007-05-22 05:36:00,1.0859,1.0859,1.0859,1.0859,4000000.0
2007-05-22 05:37:00,1.0859,1.0859,1.0859,1.0859,8000000.0
2007-05-22 05:38:00,1.08565,1.08578,1.08552,1.08562,728199997.0
2007-05-22 05:39:00,1.0859,1.0859,1.0859,1.0859,8000000.0
2007-05-22 05:40:00,1.08576,1.08576,1.08558,1.08564,84399999.0
2007-05-22 05:41:00,1.0859,1.0859,1.0859,1.0859,4000000.0
2007-05-22 05:42:00,1.08568,1.08574,1.08563,1.08563,143899997.0
2007-05-22 05:43:00,1.08565,1.0857,1.0856,1.08565,604999996.0
2007-05-22 05:44:00,1.0859,1.08595,1.0859,1.08595,16000000.0
2007-05-22 05:45:00,1.08595,1.08595,1.08585,1.0859,62099998.0
2007-05-22 05:46:00,1.08562,1.08591,1.08562,1.0857,346499997.0
2007-05-22 05:47:00,1.0857,1.0857,1.08565,1.08565,258399999.0
2007-05-22 05:48:00,1.0856,1.08575,1.0856,1.08575,418500000.0
2007-05-22 05:49:00,1.0859,1.0859,1.08585,1.08585,55699999.0
2007-05-22 05:50:00,1.08572,1.08575,1.08556,1.08575,179899998.0
2007-05-22 05:51:00,1.0859,1.086,1.0859,1.086,19900000.0
2007-05-22 05:52:00,1.086,1.086,1.086,1.086,4000000.0
2007-05-22 05:53:00,1.08583,1.08593,1.08581,1.08588,322200000.0
2007-05-22 05:54:00,1.0858,1.0858,1.08575,1.08575,50300000.0
2007-05-22 05:55:00,1.08585,1.08585,1.0858,1.0858,83100000.0
2007-05-22 05:56:00,1.08582,1.08586,1.08578,1.08578,26000000.0
2007-05-22 05:57:00,1.086,1.086,1.086,1.086,56499999.0
2007-05-22 05:58:00,1.0859,1.0859,1.0859,1.0859,39000000.0
2007-05-22 05:59:00,1.0857,1.08579,1.08569,1.0857,35400000.0
2007-05-22 06:00:00,1.08595,1.08595,1.08595,1.08595,4800000.0
2007-05-22 06:01:00,1.0857,1.0857,1.08563,1.08563,397900004.0
2007-05-22 06:02:00,1.08595,1.08595,1.0859,1.0859,37499999.0
2007-05-22 06:03:00,1.08566,1.08574,1.08559,1.0857,469499999.0
2007-05-22 06:04:00,1.08559,1.08559,1.08544,1.08559,105199997.0
2007-05-22 06:05:00,1.08563,1.08569,1.08558,1.08569,190799999.0
2007-05-22 06:06:00,1.08572,1.08579,1.08569,1.08579,203300004.0
2007-05-22 06:07:00,1.0859,1.0859,1.0857,1.0857,135499999.0
2007-05-22 06:08:00,1.08585,1.08585,1.08585,1.08585,4800000.0
2007-05-22 06:09:00,1.08585,1.08585,1.08585,1.08585,9600000.0
2007-05-22 06:10:00,1.0856,1.0856,1.08549,1.08551,313300003.0
2007-05-22 06:11:00,1.08555,1.08555,1.08555,1.08555,17500000.0
2007-05-22 06:12:00,1.08557,1.08557,1.08552,1.08552,83100001.0
2007-05-22 06:13:00,1.08563,1.08567,1.08559,1.08559,112800000.0
2007-05-22 06:14:00,1.08585,1.08585,1.08585,1.08585,1600000.0
2007-05-22 06:15:00,1.08585,1.08585,1.0857,1.0857,176000000.0
2007-05-22 06:16:00,1.0857,1.0857,1.0857,1.0857,113799997.0
2007-05-22 06:17:00,1.0857,1.0857,1.0857,1.0857,38200000.0
2007-05-22 06:18:00,1.0857,1.0857,1.0857,1.0857,23200000.0
2007-05-22 06:19:00,1.0856,1.0858,1.0856,1.0858,144900000.0
2007-05-22 06:20:00,1.0858,1.0859,1.0858,1.0859,148799998.0
2007-05-22 06:21:00,1.0859,1.0859,1.0858,1.0859,46300000.0
2007-05-22 06:22:00,1.0859,1.0859,1.0858,1.0859,46800000.0
2007-05-22 06:23:00,1.0859,1.0859,1.08575,1.0858,221299997.0
2007-05-22 06:24:00,1.0858,1.0858,1.08575,1.08575,226599997.0
2007-05-22 06:25:00,1.0858,1.0858,1.08575,1.0858,196899998.0
2007-05-22 06:26:00,1.0858,1.0858,1.08575,1.08575,70800000.0
2007-05-22 06:27:00,1.08562,1.08562,1.0855,1.0856,108600000.0
2007-05-22 06:28:00,1.0858,1.0858,1.0858,1.0858,15100000.0
2007-05-22 06:29:00,1.0858,1.0858,1.08575,1.0858,137600000.0
2007-05-22 06:30:00,1.0858,1.0858,1.0858,1.0858,182000000.0
2007-05-22 06:31:00,1.0858,1.0858,1.08575,1.0858,212300000.0
2007-05-22 06:32:00,1.0858,1.0858,1.08575,1.0858,220000000.0
2007-05-22 06:33:00,1.0858,1.0858,1.08575,1.08575,206900000.0
2007-05-22 06:34:00,1.08575,1.0858,1.08575,1.08575,217500001.0
2007-05-22 06:35:00,1.08575,1.0858,1.08575,1.0858,213700000.0
2007-05-22 06:36:00,1.0858,1.0858,1.08575,1.08575,151600000.0
2007-05-22 06:37:00,1.0859,1.0859,1.0858,1.0858,245899995.0
2007-05-22 06:38:00,1.0858,1.0858,1.08575,1.0858,112399999.0
2007-05-22 06:39:00,1.08557,1.08568,1.08557,1.08557,264800000.0
2007-05-22 06:40:00,1.0858,1.0859,1.0858,1.0858,86000000.0
2007-05-22 06:41:00,1.08557,1.0856,1.08557,1.08557,119999999.0
2007-05-22 06:42:00,1.08575,1.08575,1.08557,1.08562,58100000.0
2007-05-22 06:43:00,1.0856,1.08568,1.08553,1.0856,890399990.0
2007-05-22 06:44:00,1.0858,1.0859,1.0858,1.0858,59799999.0
2007-05-22 06:45:00,1.08566,1.08573,1.08561,1.08567,8800000.0
2007-05-22 06:46:00,1.0857,1.0857,1.08557,1.0856,2400000.0
2007-05-22 06:47:00,1.0858,1.0858,1.0858,1.0858,58099998.0
2007-05-22 06:48:00,1.08563,1.08574,1.08553,1.08574,80800000.0
2007-05-22 06:49:00,1.08565,1.08573,1.08562,1.08573,55000000.0
2007-05-22 06:50:00,1.08585,1.08585,1.08585,1.08585,1600000.0
2007-05-22 06:51:00,1.0859,1.0859,1.0859,1.0859,12000000.0
2007-05-22 06:52:00,1.0856,1.08572,1.08556,1.08558,39000001.0
2007-05-22 06:53:00,1.08577,1.08583,1.08565,1.08565,117500000.0
2007-05-22 06:54:00,1.08585,1.08585,1.08585,1.08585,1600000.0
2007-05-22 06:55:00,1.08585,1.08585,1.08585,1.08585,3200000.0
2007-05-22 06:56:00,1.08537,1.08571,1.08537,1.08571,84300000.0
2007-05-22 06:57:00,1.08585,1.08585,1.0858,1.0858,8000000.0
2007-05-22 06:58:00,1.08585,1.08585,1.08585,1.08585,2400000.0
2007-05-22 06:59:00,1.08585,1.08585,1.08585,1.08585,7200000.0
2007-05-22 07:00:00,1.08565,1.08565,1.08549,1.0855,188000000.0
2007-05-22 07:01:00,1.08577,1.08578,1.08563,1.08565,450699995.0
2007-05-22 07:02:00,1.08585,1.08585,1.0857,1.0857,139400000.0
2007-05-22 07:03:00,1.08533,1.08554,1.08533,1.08548,65200001.0
2007-05-22 07:04:00,1.08551,1.08553,1.08527,1.08542,216299999.0
2007-05-22 07:05:00,1.0857,1.0857,1.0857,1.0857,16000000.0
2007-05-22 07:06:00,1.0856,1.0856,1.0856,1.0856,141699998.0
2007-05-22 07:07:00,1.0856,1.0856,1.0855,1.0856,215600003.0
2007-05-22 07:08:00,1.0856,1.0856,1.0856,1.0856,52500000.0
2007-05-22 07:09:00,1.08532,1.08541,1.08523,1.08523,183199998.0
2007-05-22 07:10:00,1.0856,1.0856,1.0856,1.0856,20000000.0
2007-05-22 07:11:00,1.08522,1.08549,1.08522,1.08537,487399997.0
2007-05-22 07:12:00,1.0854,1.0854,1.0854,1.0854,56500000.0
2007-05-22 07:13:00,1.08537,1.08537,1.08525,1.08525,156200000.0
2007-05-22 07:14:00,1.08542,1.08556,1.08542,1.08549,146700000.0
2007-05-22 07:15:00,1.0856,1.0856,1.0856,1.0856,8000000.0
2007-05-22 07:16:00,1.0856,1.0856,1.0854,1.0854,116300001.0
2007-05-22 07:17:00,1.0855,1.0855,1.0855,1.0855,61300000.0
2007-05-22 07:18:00,1.0855,1.0855,1.0855,1.0855,35800000.0
2007-05-22 07:19:00,1.08538,1.08542,1.08522,1.08531,154000000.0
2007-05-22 07:20:00,1.0855,1.0855,1.0855,1.0855,20000000.0
2007-05-22 07:21:00,1.0855,1.0855,1.0855,1.0855,19100000.0
2007-05-22 07:22:00,1.08529,1.08534,1.08507,1.08524,2028200008.0
2007-05-22 07:23:00,1.0855,1.0855,1.0854,1.0854,46400000.0
2007-05-22 07:24:00,1.0856,1.0856,1.0855,1.0856,191600001.0
2007-05-22 07:25:00,1.0856,1.0856,1.0856,1.0856,115499995.0
2007-05-22 07:26:00,1.0857,1.0858,1.0856,1.08575,455099997.0
2007-05-22 07:27:00,1.0858,1.08585,1.08575,1.08585,253999998.0
2007-05-22 07:28:00,1.08585,1.08585,1.08585,1.08585,3200000.0
2007-05-22 07:29:00,1.08585,1.08585,1.0858,1.0858,31200000.0
2007-05-22 07:30:00,1.08585,1.0859,1.08585,1.08585,21600000.0
2007-05-22 07:31:00,1.0859,1.0859,1.08575,1.0858,468199998.0
2007-05-22 07:32:00,1.0858,1.0859,1.0858,1.0858,156000000.0
2007-05-22 07:33:00,1.08585,1.0859,1.0858,1.0859,42800000.0
2007-05-22 07:34:00,1.08574,1.08579,1.08543,1.08579,517499998.0
2007-05-22 07:35:00,1.08585,1.0859,1.08575,1.0858,276900000.0
2007-05-22 07:36:00,1.0858,1.08585,1.08575,1.08575,366200000.0
2007-05-22 07:37:00,1.0858,1.0858,1.0858,1.0858,10900000.0
2007-05-22 07:38:00,1.0858,1.0858,1.0857,1.0857,61400000.0
2007-05-22 07:39:00,1.0857,1.0857,1.0857,1.0857,440800000.0
2007-05-22 07:40:00,1.0857,1.0857,1.0857,1.0857,243200000.0
2007-05-22 07:41:00,1.0857,1.0857,1.0857,1.0857,10400000.0
2007-05-22 07:42:00,1.08565,1.08565,1.0856,1.0856,41600000.0
2007-05-22 07:43:00,1.0856,1.0857,1.0856,1.0857,44499999.0
2007-05-22 07:44:00,1.0856,1.0857,1.0851,1.0852,436299996.0
2007-05-22 07:45:00,1.0852,1.0853,1.0851,1.0853,162100000.0
2007-05-22 07:46:00,1.0853,1.0855,1.08515,1.0852,396399996.0
2007-05-22 07:47:00,1.0851,1.08525,1.08495,1.08505,1250999977.0
2007-05-22 07:48:00,1.08505,1.08505,1.08465,1.08465,169800000.0
2007-05-22 07:49:00,1.0847,1.0848,1.0846,1.0848,179100000.0
2007-05-22 07:50:00,1.0848,1.0851,1.0847,1.0848,206499998.0
2007-05-22 07:51:00,1.0848,1.0849,1.0841,1.0842,576000004.0
2007-05-22 07:52:00,1.0842,1.0843,1.0842,1.0843,143700006.0
2007-05-22 07:53:00,1.08415,1.08415,1.084,1.084,91800000.0
2007-05-22 07:54:00,1.08405,1.0841,1.08385,1.0839,363199999.0
2007-05-22 07:55:00,1.0839,1.08405,1.0839,1.084,129199999.0
2007-05-22 07:56:00,1.08405,1.0841,1.084,1.0841,16000000.0
2007-05-22 07:57:00,1.0841,1.0841,1.0841,1.0841,3500000.0
2007-05-22 07:58:00,1.0841,1.0841,1.0841,1.0841,126599999.0
2007-05-22 07:59:00,1.0841,1.0841,1.08405,1.08405,8200000.0
2007-05-22 08:00:00,1.08405,1.0841,1.084,1.0841,76600001.0
2007-05-22 08:01:00,1.08405,1.08405,1.084,1.084,30000000.0
2007-05-22 08:02:00,1.084,1.0843,1.084,1.08415,221099999.0
2007-05-22 08:03:00,1.0841,1.0842,1.0841,1.08415,139599998.0
2007-05-22 08:04:00,1.08415,1.08415,1.08405,1.08405,60000000.0
2007-05-22 08:05:00,1.08405,1.08405,1.084,1.084,135400001.0
2007-05-22 08:06:00,1.084,1.08405,1.08395,1.08405,150800000.0
2007-05-22 08:07:00,1.084,1.0841,1.084,1.0841,99400000.0
2007-05-22 08:08:00,1.0841,1.08425,1.0841,1.0841,113900001.0
2007-05-22 08:09:00,1.0841,1.0841,1.084,1.08405,85400000.0
2007-05-22 08:10:00,1.08405,1.08425,1.084,1.084,167499998.0
2007-05-22 08:11:00,1.08405,1.08415,1.084,1.08405,201500001.0
2007-05-22 08:12:00,1.08405,1.0842,1.08405,1.0842,9300000.0
2007-05-22 08:13:00,1.0842,1.0842,1.08415,1.08415,19200000.0
2007-05-22 08:14:00,1.0842,1.08425,1.0841,1.08425,95200000.0
2007-05-22 08:15:00,1.08425,1.08425,1.0842,1.0842,14800000.0
2007-05-22 08:16:00,1.0842,1.0842,1.0839,1.0839,184499997.0
2007-05-22 08:17:00,1.08385,1.0839,1.08375,1.0838,252800001.0
2007-05-22 08:18:00,1.0838,1.0839,1.0837,1.0837,139400000.0
2007-05-22 08:19:00,1.0837,1.08375,1.08355,1.08365,336499998.0
2007-05-22 08:20:00,1.08375,1.08375,1.08355,1.08355,121800000.0
2007-05-22 08:21:00,1.0836,1.0836,1.08355,1.08355,9600000.0
2007-05-22 08:22:00,1.0836,1.08365,1.08355,1.08355,150600000.0
2007-05-22 08:23:00,1.08355,1.08365,1.0835,1.08365,197299998.0
2007-05-22 08:24:00,1.08365,1.08375,1.0836,1.08375,64000000.0
2007-05-22 08:25:00,1.08375,1.08395,1.08375,1.08385,201500000.0
2007-05-22 08:26:00,1.08385,1.08395,1.08385,1.08385,26400000.0
2007-05-22 08:27:00,1.08385,1.08395,1.08375,1.08375,36800000.0
2007-05-22 08:28:00,1.0837,1.08375,1.0837,1.08375,26099999.0
2007-05-22 08:29:00,1.08375,1.08395,1.08375,1.08395,146599999.0
2007-05-22 08:30:00,1.0839,1.084,1.0838,1.08395,78600000.0
2007-05-22 08:31:00,1.08395,1.08395,1.08385,1.08395,87899999.0
2007-05-22 08:32:00,1.084,1.0842,1.084,1.0842,92499999.0
2007-05-22 08:33:00,1.0842,1.0842,1.08415,1.08415,71799998.0
2007-05-22 08:34:00,1.08415,1.08415,1.08415,1.08415,6400000.0
2007-05-22 08:35:00,1.08415,1.08415,1.08405,1.08405,16800000.0
2007-05-22 08:36:00,1.08371,1.08395,1.08345,1.08357,131499999.0
2007-05-22 08:37:00,1.08405,1.08405,1.08375,1.08385,322699996.0
2007-05-22 08:38:00,1.08385,1.08385,1.08365,1.0837,318200001.0
2007-05-22 08:39:00,1.0837,1.08375,1.08365,1.0837,317099996.0
2007-05-22 08:40:00,1.08375,1.08385,1.0837,1.08375,51900001.0
2007-05-22 08:41:00,1.08375,1.08395,1.08375,1.0839,30400000.0
2007-05-22 08:42:00,1.08385,1.0839,1.08385,1.0839,27900000.0
2007-05-22 08:43:00,1.08385,1.08395,1.0837,1.08385,77099998.0
2007-05-22 08:44:00,1.08385,1.08395,1.08385,1.08395,11200000.0
2007-05-22 08:45:00,1.0839,1.08395,1.08385,1.08395,36800000.0
2007-05-22 08:46:00,1.08373,1.08393,1.08354,1.0836,129899998.0
2007-05-22 08:47:00,1.08378,1.08385,1.08364,1.08364,180799998.0
2007-05-22 08:48:00,1.08366,1.08367,1.08357,1.08367,65300000.0
2007-05-22 08:49:00,1.0842,1.0843,1.08395,1.0841,673699998.0
2007-05-22 08:50:00,1.0841,1.0844,1.0841,1.08425,399400001.0
2007-05-22 08:51:00,1.0843,1.0843,1.0842,1.08425,120699998.0
2007-05-22 08:52:00,1.08425,1.08425,1.0839,1.0839,800100002.0
2007-05-22 08:53:00,1.084,1.08415,1.08395,1.0841,262200001.0
2007-05-22 08:54:00,1.0841,1.0841,1.0841,1.0841,58100000.0
2007-05-22 08:55:00,1.08415,1.0842,1.08415,1.0842,14400000.0
2007-05-22 08:56:00,1.08425,1.0843,1.08405,1.0843,307899996.0
2007-05-22 08:57:00,1.0843,1.0844,1.0842,1.0844,42400000.0
2007-05-22 08:58:00,1.08408,1.08432,1.08389,1.08408,72900000.0
2007-05-22 08:59:00,1.08435,1.08435,1.0841,1.0841,117400002.0
2007-05-22 09:00:00,1.0841,1.0843,1.0841,1.0842,746700001.0
2007-05-22 09:01:00,1.0842,1.0845,1.0842,1.0845,336500002.0
2007-05-22 09:02:00,1.0845,1.0846,1.08445,1.0846,463399995.0
2007-05-22 09:03:00,1.0846,1.0847,1.0845,1.08465,582499997.0
2007-05-22 09:04:00,1.08465,1.08465,1.08455,1.0846,126299999.0
2007-05-22 09:05:00,1.08455,1.08455,1.08425,1.0843,411500000.0
2007-05-22 09:06:00,1.0843,1.08465,1.0843,1.0843,1271699996.0
2007-05-22 09:07:00,1.08435,1.0845,1.08435,1.0844,224900002.0
2007-05-22 09:08:00,1.0845,1.0845,1.0843,1.0844,518300006.0
2007-05-22 09:09:00,1.0844,1.0844,1.0842,1.0843,378599994.0
2007-05-22 09:10:00,1.0843,1.0846,1.0843,1.0846,234499997.0
2007-05-22 09:11:00,1.0846,1.08485,1.08455,1.08485,141499999.0
2007-05-22 09:12:00,1.08485,1.085,1.08455,1.085,631299996.0
2007-05-22 09:13:00,1.085,1.08575,1.085,1.0856,1349499989.0
2007-05-22 09:14:00,1.0856,1.08575,1.08555,1.0856,464800002.0
2007-05-22 09:15:00,1.0856,1.0856,1.0853,1.0855,781199993.0
2007-05-22 09:16:00,1.0855,1.0858,1.08535,1.0858,251099999.0
2007-05-22 09:17:00,1.0858,1.0858,1.0855,1.0857,501700003.0
2007-05-22 09:18:00,1.0857,1.0857,1.0856,1.0856,138500001.0
2007-05-22 09:19:00,1.0856,1.0856,1.08555,1.08555,146799996.0
2007-05-22 09:20:00,1.0855,1.0855,1.08525,1.08525,334999999.0
2007-05-22 09:21:00,1.0853,1.0853,1.0852,1.08525,616700003.0
2007-05-22 09:22:00,1.0853,1.0853,1.0851,1.08515,626599998.0
2007-05-22 09:23:00,1.0852,1.0852,1.08455,1.08455,379400000.0
2007-05-22 09:24:00,1.0846,1.0846,1.08425,1.0844,631800001.0
2007-05-22 09:25:00,1.08445,1.08475,1.0844,1.0845,418400000.0
2007-05-22 09:26:00,1.0845,1.0847,1.0845,1.0847,273399999.0
2007-05-22 09:27:00,1.0847,1.0848,1.0847,1.0848,95400000.0
2007-05-22 09:28:00,1.0848,1.0848,1.08355,1.08405,980300000.0
2007-05-22 09:29:00,1.0841,1.0841,1.0841,1.0841,74400000.0
2007-05-22 09:30:00,1.0841,1.08425,1.0841,1.08425,258600000.0
2007-05-22 09:31:00,1.08425,1.0844,1.0841,1.0843,240599999.0
2007-05-22 09:32:00,1.08425,1.0843,1.08415,1.0842,174299999.0
2007-05-22 09:33:00,1.0842,1.08435,1.0842,1.0843,92800000.0
2007-05-22 09:34:00,1.0843,1.0845,1.0843,1.0845,104000000.0
2007-05-22 09:35:00,1.0845,1.0846,1.08395,1.0843,440400000.0
2007-05-22 09:36:00,1.0843,1.0843,1.0841,1.08415,164800000.0
2007-05-22 09:37:00,1.0842,1.0842,1.0837,1.0837,494199999.0
2007-05-22 09:38:00,1.08375,1.08375,1.0835,1.0835,226800000.0
2007-05-22 09:39:00,1.0835,1.0836,1.08285,1.0831,305499999.0
2007-05-22 09:40:00,1.0831,1.08395,1.0831,1.0835,817299996.0
2007-05-22 09:41:00,1.0835,1.0838,1.0832,1.0834,1166799994.0
2007-05-22 09:42:00,1.08335,1.0834,1.08315,1.08315,344399999.0
2007-05-22 09:43:00,1.08315,1.08325,1.083,1.0831,444299998.0
2007-05-22 09:44:00,1.0831,1.08315,1.0831,1.08315,235100000.0
2007-05-22 09:45:00,1.08315,1.0833,1.08315,1.0833,154000000.0
2007-05-22 09:46:00,1.0833,1.08335,1.0832,1.08335,105300000.0
2007-05-22 09:47:00,1.0833,1.08335,1.0832,1.08335,283699999.0
2007-05-22 09:48:00,1.08335,1.0834,1.08325,1.0833,121900000.0
2007-05-22 09:49:00,1.0833,1.08345,1.0833,1.0834,309400000.0
2007-05-22 09:50:00,1.08335,1.0834,1.0832,1.0832,199200000.0
2007-05-22 09:51:00,1.0832,1.0832,1.0829,1.083,150700000.0
2007-05-22 09:52:00,1.083,1.083,1.0829,1.083,156300000.0
2007-05-22 09:53:00,1.08305,1.0833,1.083,1.08315,488000002.0
2007-05-22 09:54:00,1.08315,1.08325,1.0831,1.0831,187799996.0
2007-05-22 09:55:00,1.08315,1.0833,1.08315,1.0833,150400000.0
2007-05-22 09:56:00,1.0833,1.0833,1.0832,1.0832,178600000.0
2007-05-22 09:57:00,1.0832,1.08325,1.0829,1.083,746699994.0
2007-05-22 09:58:00,1.08295,1.0832,1.0829,1.08305,716999997.0
2007-05-22 09:59:00,1.0831,1.08325,1.08285,1.0832,327300000.0
2007-05-22 10:00:00,1.0832,1.0833,1.0832,1.0832,437399998.0
2007-05-22 10:01:00,1.0832,1.0832,1.0831,1.0832,225499997.0
2007-05-22 10:02:00,1.0832,1.08325,1.08315,1.0832,145800000.0
2007-05-22 10:03:00,1.0832,1.08325,1.0831,1.0832,359399998.0
2007-05-22 10:04:00,1.0832,1.0832,1.0832,1.0832,242899991.0
2007-05-22 10:05:00,1.0832,1.08325,1.08315,1.0832,208599997.0
2007-05-22 10:06:00,1.0832,1.0832,1.0831,1.0831,431599997.0
2007-05-22 10:07:00,1.0831,1.0832,1.083,1.08315,661800006.0
2007-05-22 10:08:00,1.08315,1.08325,1.083,1.0832,319600001.0
2007-05-22 10:09:00,1.0832,1.0833,1.0832,1.0833,271599996.0
2007-05-22 10:10:00,1.0833,1.08335,1.0831,1.08315,352699999.0
2007-05-22 10:11:00,1.0831,1.0832,1.083,1.0832,546099999.0
2007-05-22 10:12:00,1.0832,1.08325,1.08305,1.08305,748299996.0
2007-05-22 10:13:00,1.0831,1.0831,1.0829,1.08295,876999994.0
2007-05-22 10:14:00,1.08295,1.0831,1.08295,1.0831,640199994.0
2007-05-22 10:15:00,1.0831,1.0831,1.08305,1.08305,556599992.0
2007-05-22 10:16:00,1.08305,1.08315,1.083,1.083,763299999.0
2007-05-22 10:17:00,1.083,1.08325,1.08295,1.0831,579600002.0
2007-05-22 10:18:00,1.08325,1.08325,1.08305,1.08305,201499999.0
2007-05-22 10:19:00,1.0831,1.0831,1.0829,1.0829,362300001.0
2007-05-22 10:20:00,1.0829,1.0831,1.08285,1.083,996400006.0
2007-05-22 10:21:00,1.0831,1.0831,1.0831,1.0831,267100001.0
2007-05-22 10:22:00,1.0831,1.0832,1.08305,1.0831,590300000.0
2007-05-22 10:23:00,1.0831,1.08325,1.08305,1.0832,243700003.0
2007-05-22 10:24:00,1.0832,1.08335,1.08315,1.08315,338000004.0
2007-05-22 10:25:00,1.0832,1.0832,1.0832,1.0832,109300001.0
2007-05-22 10:26:00,1.0832,1.0832,1.0831,1.0832,161499999.0
2007-05-22 10:27:00,1.0832,1.08325,1.0832,1.08325,32499999.0
2007-05-22 10:28:00,1.08325,1.08335,1.08325,1.08325,488099999.0
2007-05-22 10:29:00,1.0832,1.08345,1.0832,1.08345,166900002.0
2007-05-22 10:30:00,1.08345,1.08345,1.08325,1.0833,302800002.0
2007-05-22 10:31:00,1.08335,1.08335,1.08325,1.0833,397299997.0
2007-05-22 10:32:00,1.0833,1.08345,1.0833,1.08345,318100005.0
2007-05-22 10:33:00,1.0835,1.0837,1.0835,1.08365,182900000.0
2007-05-22 10:34:00,1.08365,1.0838,1.0836,1.0836,291099996.0
2007-05-22 10:35:00,1.0836,1.0836,1.08355,1.08355,95500000.0
2007-05-22 10:36:00,1.0836,1.0836,1.0833,1.0833,519199995.0
2007-05-22 10:37:00,1.0833,1.08345,1.08325,1.08345,445300000.0
2007-05-22 10:38:00,1.08345,1.08355,1.0834,1.08355,62300000.0
2007-05-22 10:39:00,1.08355,1.08355,1.08325,1.0833,355599998.0
2007-05-22 10:40:00,1.0833,1.0834,1.0833,1.0834,232099998.0
2007-05-22 10:41:00,1.0834,1.0834,1.08335,1.0834,36800000.0
2007-05-22 10:42:00,1.08335,1.0834,1.0833,1.0834,75900000.0
2007-05-22 10:43:00,1.0833,1.0834,1.0833,1.0834,88600000.0
2007-05-22 10:44:00,1.0834,1.0834,1.08335,1.0834,189600000.0
2007-05-22 10:45:00,1.0834,1.0835,1.0833,1.08335,321699999.0
2007-05-22 10:46:00,1.08335,1.0834,1.08335,1.0834,60800000.0
2007-05-22 10:47:00,1.0834,1.0834,1.0834,1.0834,92000000.0
2007-05-22 10:48:00,1.0834,1.08345,1.08335,1.08345,98299999.0
2007-05-22 10:49:00,1.08345,1.08345,1.0833,1.08345,728799998.0
2007-05-22 10:50:00,1.08345,1.08345,1.08335,1.08335,223000000.0
2007-05-22 10:51:00,1.08345,1.08345,1.08345,1.08345,4800000.0
2007-05-22 10:52:00,1.08345,1.0835,1.08345,1.0835,15200000.0
2007-05-22 10:53:00,1.0835,1.0835,1.0835,1.0835,1200000.0
2007-05-22 10:54:00,1.0835,1.0835,1.08335,1.0835,24600000.0
2007-05-22 10:55:00,1.0835,1.0835,1.0834,1.0835,10200000.0
2007-05-22 10:56:00,1.0835,1.0835,1.08335,1.0834,26800000.0
2007-05-22 10:57:00,1.0833,1.08335,1.08325,1.08335,43200000.0
2007-05-22 10:58:00,1.0834,1.0834,1.08305,1.08305,132800000.0
2007-05-22 10:59:00,1.0831,1.0836,1.083,1.0836,446399996.0
2007-05-22 11:00:00,1.0836,1.0836,1.0832,1.0832,132800000.0
2007-05-22 11:01:00,1.0832,1.0832,1.0831,1.0832,248900002.0
2007-05-22 11:02:00,1.0832,1.0832,1.0832,1.0832,148200000.0
2007-05-22 11:03:00,1.0832,1.08335,1.0832,1.08335,124800000.0
2007-05-22 11:04:00,1.08335,1.0834,1.08335,1.0834,186199999.0
2007-05-22 11:05:00,1.0833,1.0834,1.0833,1.0834,119700003.0
2007-05-22 11:06:00,1.0834,1.0835,1.0833,1.08335,721700012.0
2007-05-22 11:07:00,1.08335,1.0837,1.08335,1.0836,621999996.0
2007-05-22 11:08:00,1.08365,1.0839,1.08365,1.0839,491999996.0
2007-05-22 11:09:00,1.0838,1.0838,1.08375,1.0838,858200001.0
2007-05-22 11:10:00,1.0838,1.084,1.08375,1.08395,555400000.0
2007-05-22 11:11:00,1.08395,1.08395,1.0838,1.0839,182800001.0
2007-05-22 11:12:00,1.0839,1.084,1.08385,1.08395,88000000.0
2007-05-22 11:13:00,1.08395,1.084,1.0832,1.08355,872600000.0
2007-05-22 11:14:00,1.0836,1.084,1.08355,1.0839,1168099990.0
2007-05-22 11:15:00,1.08395,1.084,1.0838,1.0839,453199997.0
2007-05-22 11:16:00,1.08395,1.0843,1.08395,1.0842,582999994.0
2007-05-22 11:17:00,1.0842,1.08425,1.084,1.084,593100002.0
2007-05-22 11:18:00,1.084,1.0841,1.0839,1.0841,463499998.0
2007-05-22 11:19:00,1.0841,1.0842,1.0841,1.0842,106500000.0
2007-05-22 11:20:00,1.0842,1.0844,1.0842,1.0844,654599999.0
2007-05-22 11:21:00,1.0844,1.0844,1.0841,1.0842,397900001.0
2007-05-22 11:22:00,1.0842,1.0843,1.0839,1.0842,1174199995.0
2007-05-22 11:23:00,1.0842,1.0844,1.0841,1.0841,787499999.0
2007-05-22 11:24:00,1.0841,1.0843,1.0841,1.0843,313299996.0
2007-05-22 11:25:00,1.0843,1.0843,1.0842,1.0843,212199999.0
2007-05-22 11:26:00,1.0843,1.0844,1.0843,1.0844,204299994.0
2007-05-22 11:27:00,1.0844,1.0846,1.0844,1.0844,380500005.0
2007-05-22 11:28:00,1.0845,1.08475,1.0845,1.0846,380500005.0
2007-05-22 11:29:00,1.0846,1.0853,1.0846,1.0852,1212899989.0
2007-05-22 11:30:00,1.0853,1.08535,1.0851,1.0851,695600002.0
2007-05-22 11:31:00,1.0851,1.0858,1.0851,1.0858,1522600004.0
2007-05-22 11:32:00,1.0858,1.08605,1.08545,1.0856,1981600000.0
2007-05-22 11:33:00,1.0855,1.0857,1.08545,1.0857,1167800003.0
2007-05-22 11:34:00,1.0857,1.0861,1.0857,1.0861,1411900003.0
2007-05-22 11:35:00,1.0862,1.0862,1.0859,1.0861,1075699997.0
2007-05-22 11:36:00,1.0861,1.08625,1.08595,1.0861,688900000.0
2007-05-22 11:37:00,1.08605,1.0862,1.08595,1.08595,1232799987.0
2007-05-22 11:38:00,1.086,1.0861,1.08545,1.08545,987500002.0
2007-05-22 11:39:00,1.08545,1.08545,1.0851,1.0853,1211500007.0
2007-05-22 11:40:00,1.08525,1.08535,1.0852,1.0852,62900001.0
2007-05-22 11:41:00,1.08525,1.08525,1.0851,1.0852,553400004.0
2007-05-22 11:42:00,1.0852,1.08525,1.08505,1.08505,284600002.0
2007-05-22 11:43:00,1.0851,1.08535,1.0841,1.0845,1307400003.0
2007-05-22 11:44:00,1.0845,1.0846,1.0841,1.0842,529099994.0
2007-05-22 11:45:00,1.08435,1.0846,1.0843,1.08455,529099994.0
2007-05-22 11:46:00,1.08455,1.0846,1.0844,1.08455,947300002.0
2007-05-22 11:47:00,1.08455,1.085,1.08455,1.0848,925199998.0
2007-05-22 11:48:00,1.0848,1.08495,1.0847,1.0848,304900000.0
2007-05-22 11:49:00,1.08485,1.08485,1.08455,1.08455,149799999.0
2007-05-22 11:50:00,1.08455,1.0848,1.08455,1.0848,386899996.0
2007-05-22 11:51:00,1.0848,1.0848,1.0845,1.0845,635599993.0
2007-05-22 11:52:00,1.0844,1.0846,1.08415,1.08445,689199998.0
2007-05-22 11:53:00,1.0845,1.0846,1.08425,1.0843,544600005.0
2007-05-22 11:54:00,1.0844,1.0845,1.08425,1.0844,284500000.0
2007-05-22 11:55:00,1.08445,1.0846,1.0844,1.08455,335600001.0
2007-05-22 11:56:00,1.08455,1.08455,1.0845,1.0845,181199997.0
2007-05-22 11:57:00,1.0845,1.0845,1.0842,1.08425,302699998.0
2007-05-22 11:58:00,1.0843,1.0844,1.0841,1.0841,635899999.0
2007-05-22 11:59:00,1.08405,1.0846,1.084,1.0845,1089199994.0
2007-05-22 12:00:00,1.0845,1.0846,1.0844,1.0846,346600001.0
2007-05-22 12:01:00,1.08455,1.0846,1.08455,1.0846,155399999.0
2007-05-22 12:02:00,1.0846,1.08465,1.08455,1.08465,55900000.0
2007-05-22 12:03:00,1.08465,1.08465,1.08455,1.0846,58100000.0
2007-05-22 12:04:00,1.0846,1.08465,1.08455,1.08465,231200000.0
2007-05-22 12:05:00,1.08465,1.0851,1.08465,1.0849,282099998.0
2007-05-22 12:06:00,1.0849,1.0849,1.0847,1.0847,19000000.0
2007-05-22 12:07:00,1.0847,1.0847,1.0846,1.0846,242300000.0
2007-05-22 12:08:00,1.0846,1.0846,1.0846,1.0846,148800000.0
2007-05-22 12:09:00,1.0846,1.0846,1.08445,1.0845,429099998.0
2007-05-22 12:10:00,1.0845,1.0851,1.0845,1.08495,813399989.0
2007-05-22 12:11:00,1.085,1.0852,1.085,1.08515,367499990.0
2007-05-22 12:12:00,1.0851,1.0853,1.0851,1.0853,272599992.0
2007-05-22 12:13:00,1.0853,1.0853,1.0853,1.0853,584399981.0
2007-05-22 12:14:00,1.0853,1.0853,1.08495,1.08495,508100002.0
2007-05-22 12:15:00,1.085,1.085,1.08495,1.085,116500000.0
2007-05-22 12:16:00,1.085,1.0852,1.08465,1.0847,1530799987.0
2007-05-22 12:17:00,1.0847,1.0848,1.0846,1.0848,782299996.0
2007-05-22 12:18:00,1.0848,1.0848,1.0846,1.0846,234399998.0
2007-05-22 12:19:00,1.0846,1.0847,1.0846,1.0847,190199998.0
2007-05-22 12:20:00,1.0846,1.0847,1.0846,1.0847,66700000.0
2007-05-22 12:21:00,1.0846,1.0846,1.08445,1.0845,328200002.0
2007-05-22 12:22:00,1.0845,1.0845,1.0845,1.0845,35200001.0
2007-05-22 12:23:00,1.0845,1.0845,1.0845,1.0845,202100001.0
2007-05-22 12:24:00,1.0845,1.0845,1.0844,1.08445,184600000.0
2007-05-22 12:25:00,1.08445,1.08445,1.08415,1.0843,468299995.0
2007-05-22 12:26:00,1.0843,1.0845,1.0843,1.0845,320999998.0
2007-05-22 12:27:00,1.0845,1.0851,1.0845,1.08495,1180799992.0
2007-05-22 12:28:00,1.085,1.085,1.08475,1.0848,192200000.0
2007-05-22 12:29:00,1.08485,1.0849,1.08485,1.0849,8800000.0
2007-05-22 12:30:00,1.0849,1.08495,1.0846,1.08485,415899998.0
2007-05-22 12:31:00,1.08485,1.085,1.08485,1.0849,331099998.0
2007-05-22 12:32:00,1.0849,1.0849,1.08485,1.0849,201999999.0
2007-05-22 12:33:00,1.0849,1.0849,1.08485,1.08485,153700001.0
2007-05-22 12:34:00,1.0849,1.0849,1.08485,1.08485,421499993.0
2007-05-22 12:35:00,1.08485,1.08495,1.0848,1.08485,313399997.0
2007-05-22 12:36:00,1.08485,1.0849,1.08485,1.0849,11200000.0
2007-05-22 12:37:00,1.08485,1.08495,1.08485,1.0849,205099993.0
2007-05-22 12:38:00,1.08485,1.08495,1.08485,1.08495,298799997.0
2007-05-22 12:39:00,1.08495,1.08495,1.08485,1.08485,208299998.0
2007-05-22 12:40:00,1.08485,1.08505,1.0848,1.085,303800004.0
2007-05-22 12:41:00,1.08505,1.0851,1.08495,1.0851,259100000.0
2007-05-22 12:42:00,1.0851,1.0851,1.085,1.085,47799999.0
2007-05-22 12:43:00,1.08495,1.085,1.08495,1.085,128500001.0
2007-05-22 12:44:00,1.085,1.085,1.08465,1.08465,431499996.0
2007-05-22 12:45:00,1.08465,1.0849,1.08465,1.08485,379700005.0
2007-05-22 12:46:00,1.08485,1.08485,1.0847,1.0848,162700000.0
2007-05-22 12:47:00,1.0848,1.0849,1.0847,1.08485,165900002.0
2007-05-22 12:48:00,1.08495,1.085,1.0849,1.0849,144499997.0
2007-05-22 12:49:00,1.08495,1.085,1.0849,1.0849,273899995.0
2007-05-22 12:50:00,1.085,1.085,1.0849,1.0849,102099998.0
2007-05-22 12:51:00,1.0849,1.085,1.0849,1.0849,13600000.0
2007-05-22 12:52:00,1.0849,1.085,1.0849,1.08495,59200002.0
2007-05-22 12:53:00,1.08495,1.085,1.08495,1.08495,113399998.0
2007-05-22 12:54:00,1.0849,1.08495,1.0849,1.08495,101499999.0
2007-05-22 12:55:00,1.0849,1.08495,1.08485,1.08485,174099997.0
2007-05-22 12:56:00,1.08485,1.08485,1.08485,1.08485,2400000.0
2007-05-22 12:57:00,1.08485,1.08485,1.0847,1.08475,94200000.0
2007-05-22 12:58:00,1.08475,1.08475,1.08475,1.08475,3200000.0
2007-05-22 12:59:00,1.08475,1.08475,1.0846,1.0846,256900002.0
2007-05-22 13:00:00,1.08465,1.08465,1.08425,1.0845,362300004.0
2007-05-22 13:01:00,1.0845,1.0845,1.08445,1.08445,26400000.0
2007-05-22 13:02:00,1.0845,1.08455,1.08445,1.0845,103400000.0
2007-05-22 13:03:00,1.0845,1.08455,1.0844,1.0844,82299998.0
2007-05-22 13:04:00,1.0844,1.0845,1.0844,1.08445,225000002.0
2007-05-22 13:05:00,1.0844,1.0845,1.0843,1.0845,233300002.0
2007-05-22 13:06:00,1.0844,1.0845,1.0842,1.0844,380799996.0
2007-05-22 13:07:00,1.0844,1.0844,1.08425,1.08425,284899998.0
2007-05-22 13:08:00,1.08425,1.0843,1.08415,1.08425,200299998.0
2007-05-22 13:09:00,1.08425,1.08435,1.08425,1.08435,9600000.0
2007-05-22 13:10:00,1.08435,1.08465,1.08435,1.0846,542599995.0
2007-05-22 13:11:00,1.0846,1.0847,1.0845,1.0845,485800006.0
2007-05-22 13:12:00,1.0845,1.0845,1.0844,1.0845,420899998.0
2007-05-22 13:13:00,1.0845,1.0845,1.0843,1.0844,320600010.0
2007-05-22 13:14:00,1.08445,1.08465,1.0844,1.0845,355199999.0
2007-05-22 13:15:00,1.08445,1.085,1.08445,1.08485,1359899995.0
2007-05-22 13:16:00,1.0848,1.0849,1.0848,1.0849,171099994.0
2007-05-22 13:17:00,1.08485,1.0851,1.08485,1.0851,736699987.0
2007-05-22 13:18:00,1.0851,1.0852,1.0849,1.0852,1143199994.0
2007-05-22 13:19:00,1.0852,1.08565,1.0852,1.08565,1015099997.0
2007-05-22 13:20:00,1.0856,1.0856,1.08515,1.0853,1491800004.0
2007-05-22 13:21:00,1.0853,1.08545,1.0853,1.0854,281899995.0
2007-05-22 13:22:00,1.0854,1.08545,1.0852,1.0852,1150999990.0
2007-05-22 13:23:00,1.0852,1.08535,1.0852,1.08525,254299996.0
2007-05-22 13:24:00,1.0853,1.0853,1.08515,1.0853,251699997.0
2007-05-22 13:25:00,1.08525,1.08525,1.08495,1.085,389599998.0
2007-05-22 13:26:00,1.085,1.0851,1.08485,1.08485,508100008.0
2007-05-22 13:27:00,1.08485,1.085,1.08485,1.085,171900001.0
2007-05-22 13:28:00,1.085,1.085,1.08475,1.08475,191399995.0
2007-05-22 13:29:00,1.0848,1.0848,1.0848,1.0848,6500000.0
2007-05-22 13:30:00,1.0848,1.0848,1.08475,1.0848,63599999.0
2007-05-22 13:31:00,1.0846,1.08475,1.08456,1.08473,1379999988.0
2007-05-22 13:32:00,1.08485,1.0849,1.08485,1.0849,51799998.0
2007-05-22 13:33:00,1.0849,1.0854,1.0849,1.0853,754100003.0
2007-05-22 13:34:00,1.0853,1.0853,1.085,1.0851,259699999.0
2007-05-22 13:35:00,1.0851,1.0851,1.085,1.085,86400000.0
2007-05-22 13:36:00,1.08451,1.08477,1.08451,1.08477,517399995.0
2007-05-22 13:37:00,1.085,1.0851,1.08495,1.085,271500007.0
2007-05-22 13:38:00,1.0851,1.0851,1.0849,1.08495,289099999.0
2007-05-22 13:39:00,1.08495,1.08495,1.08495,1.08495,4800000.0
2007-05-22 13:40:00,1.08495,1.085,1.08495,1.085,152800000.0
2007-05-22 13:41:00,1.08495,1.0854,1.08495,1.0853,1018299989.0
2007-05-22 13:42:00,1.0853,1.0854,1.0853,1.0853,271299998.0
2007-05-22 13:43:00,1.0853,1.0853,1.08515,1.0852,390400000.0
2007-05-22 13:44:00,1.0852,1.08525,1.08515,1.0852,409800003.0
2007-05-22 13:45:00,1.0852,1.0852,1.0851,1.0851,306400004.0
2007-05-22 13:46:00,1.0852,1.0852,1.08505,1.08505,59300000.0
2007-05-22 13:47:00,1.08505,1.08515,1.08505,1.0851,102199998.0
2007-05-22 13:48:00,1.0851,1.08515,1.0851,1.08515,36000000.0
2007-05-22 13:49:00,1.0851,1.0851,1.08485,1.08495,166399999.0
2007-05-22 13:50:00,1.0849,1.0849,1.0843,1.0845,1058099999.0
2007-05-22 13:51:00,1.0845,1.0846,1.0845,1.0846,57500000.0
2007-05-22 13:52:00,1.0846,1.0846,1.08455,1.08455,47500000.0
2007-05-22 13:53:00,1.08455,1.0848,1.08455,1.0848,227499998.0
2007-05-22 13:54:00,1.08475,1.085,1.08475,1.08475,699700005.0
2007-05-22 13:55:00,1.0848,1.085,1.08475,1.08485,822700003.0
2007-05-22 13:56:00,1.08485,1.085,1.08485,1.085,112100001.0
2007-05-22 13:57:00,1.085,1.08505,1.085,1.085,98800001.0
2007-05-22 13:58:00,1.085,1.08505,1.085,1.085,131200000.0
2007-05-22 13:59:00,1.0851,1.08515,1.08485,1.08485,568599986.0
2007-05-22 14:00:00,1.0849,1.0851,1.08485,1.08505,294100000.0
2007-05-22 14:01:00,1.08505,1.08505,1.08485,1.08485,158000001.0
2007-05-22 14:02:00,1.08485,1.0849,1.08475,1.08475,131500000.0
2007-05-22 14:03:00,1.08475,1.0848,1.08475,1.08475,415499994.0
2007-05-22 14:04:00,1.08475,1.0849,1.08465,1.08465,573500007.0
2007-05-22 14:05:00,1.08465,1.08465,1.08425,1.08425,1100499997.0
2007-05-22 14:06:00,1.0843,1.0844,1.08425,1.0844,456699999.0
2007-05-22 14:07:00,1.0844,1.0844,1.08405,1.0842,505400001.0
2007-05-22 14:08:00,1.0842,1.0842,1.084,1.0841,607200001.0
2007-05-22 14:09:00,1.0841,1.0841,1.08375,1.0838,998499996.0
2007-05-22 14:10:00,1.0838,1.0839,1.08375,1.0838,1222800010.0
2007-05-22 14:11:00,1.0838,1.08385,1.08375,1.08385,344900002.0
2007-05-22 14:12:00,1.08385,1.08385,1.08375,1.08375,234500000.0
2007-05-22 14:13:00,1.08375,1.08375,1.0837,1.08375,782700008.0
2007-05-22 14:14:00,1.08375,1.0838,1.08375,1.0838,199200000.0
2007-05-22 14:15:00,1.0838,1.0838,1.0833,1.0834,985700008.0
2007-05-22 14:16:00,1.0834,1.08345,1.0833,1.0834,481999997.0
2007-05-22 14:17:00,1.0834,1.0835,1.08335,1.0835,679600010.0
2007-05-22 14:18:00,1.0835,1.0836,1.08345,1.08355,691899996.0
2007-05-22 14:19:00,1.08355,1.0836,1.0835,1.0836,253699999.0
2007-05-22 14:20:00,1.0836,1.0838,1.0836,1.0838,649199998.0
2007-05-22 14:21:00,1.0838,1.0839,1.0838,1.0839,109900000.0
2007-05-22 14:22:00,1.0839,1.0841,1.08385,1.0841,1080100001.0
2007-05-22 14:23:00,1.0841,1.08415,1.0839,1.0839,543599996.0
2007-05-22 14:24:00,1.0839,1.0839,1.0839,1.0839,414400000.0
2007-05-22 14:25:00,1.08395,1.084,1.08375,1.0839,978600010.0
2007-05-22 14:26:00,1.0839,1.08405,1.0839,1.08405,585699993.0
2007-05-22 14:27:00,1.0841,1.08415,1.0841,1.08415,527500001.0
2007-05-22 14:28:00,1.0842,1.0845,1.08415,1.0845,1471999985.0
2007-05-22 14:29:00,1.0843,1.0844,1.0841,1.0843,369900001.0
2007-05-22 14:30:00,1.0844,1.0845,1.0844,1.0844,369900001.0
2007-05-22 14:31:00,1.0844,1.0847,1.0844,1.0847,1472100003.0
2007-05-22 14:32:00,1.08465,1.0848,1.08455,1.08455,1583399990.0
2007-05-22 14:33:00,1.08455,1.08475,1.08455,1.08475,304399995.0
2007-05-22 14:34:00,1.0847,1.0849,1.08465,1.08485,256500000.0
2007-05-22 14:35:00,1.08485,1.085,1.0848,1.085,305700008.0
2007-05-22 14:36:00,1.08505,1.08515,1.085,1.0851,953399991.0
2007-05-22 14:37:00,1.0851,1.0851,1.08495,1.08495,505700001.0
2007-05-22 14:38:00,1.08495,1.085,1.08485,1.08485,163300004.0
2007-05-22 14:39:00,1.08485,1.08485,1.0848,1.08485,87300000.0
2007-05-22 14:40:00,1.08485,1.08515,1.08485,1.0851,731799996.0
2007-05-22 14:41:00,1.0851,1.08545,1.08495,1.08545,597400002.0
2007-05-22 14:42:00,1.08545,1.08545,1.0851,1.0852,1275399998.0
2007-05-22 14:43:00,1.0852,1.08525,1.0851,1.0851,594999999.0
2007-05-22 14:44:00,1.0851,1.08515,1.08495,1.085,1162400001.0
2007-05-22 14:45:00,1.085,1.0851,1.08495,1.0851,228000000.0
2007-05-22 14:46:00,1.0851,1.0851,1.085,1.085,252899999.0
2007-05-22 14:47:00,1.085,1.085,1.08485,1.08485,106800000.0
2007-05-22 14:48:00,1.08485,1.08485,1.08455,1.08465,233800000.0
2007-05-22 14:49:00,1.08465,1.08515,1.0846,1.08515,585599995.0
2007-05-22 14:50:00,1.0851,1.08535,1.0851,1.08525,330999997.0
2007-05-22 14:51:00,1.08525,1.08525,1.0852,1.0852,197700000.0
2007-05-22 14:52:00,1.0852,1.0852,1.0852,1.0852,116400000.0
2007-05-22 14:53:00,1.0852,1.08525,1.08515,1.08525,315300000.0
2007-05-22 14:54:00,1.0852,1.08525,1.0852,1.0852,237100000.0
2007-05-22 14:55:00,1.0852,1.0852,1.0852,1.0852,60000000.0
2007-05-22 14:56:00,1.0852,1.0853,1.0852,1.0853,61400000.0
2007-05-22 14:57:00,1.08525,1.08545,1.08525,1.0854,101400000.0
2007-05-22 14:58:00,1.0854,1.08555,1.0854,1.08555,45500000.0
2007-05-22 14:59:00,1.08555,1.08555,1.08535,1.08535,363300006.0
2007-05-22 15:00:00,1.08535,1.0854,1.0853,1.08535,366499994.0
2007-05-22 15:01:00,1.08535,1.08535,1.08535,1.08535,32800000.0
2007-05-22 15:02:00,1.08535,1.0854,1.08535,1.0854,17500000.0
2007-05-22 15:03:00,1.08535,1.08535,1.08535,1.08535,23300000.0
2007-05-22 15:04:00,1.08535,1.08545,1.08535,1.08535,65700000.0
2007-05-22 15:05:00,1.08535,1.08535,1.08535,1.08535,18000000.0
2007-05-22 15:06:00,1.08535,1.0854,1.08535,1.08535,56100000.0
2007-05-22 15:07:00,1.08535,1.08535,1.0853,1.08535,28000000.0
2007-05-22 15:08:00,1.08535,1.08535,1.08535,1.08535,1700000.0
2007-05-22 15:09:00,1.08545,1.08545,1.08545,1.08545,8000000.0
2007-05-22 15:10:00,1.08545,1.08545,1.0854,1.08545,45800000.0
2007-05-22 15:11:00,1.08545,1.08545,1.08545,1.08545,13600000.0
2007-05-22 15:12:00,1.08513,1.08535,1.08513,1.08528,80100000.0
2007-05-22 15:13:00,1.08545,1.08545,1.0854,1.0854,191500001.0
2007-05-22 15:14:00,1.08545,1.08545,1.08545,1.08545,4800000.0
2007-05-22 15:15:00,1.08545,1.08545,1.08535,1.0854,443099997.0
2007-05-22 15:16:00,1.08545,1.08545,1.08535,1.08535,155400000.0
2007-05-22 15:17:00,1.08535,1.08535,1.08535,1.08535,11100000.0
2007-05-22 15:18:00,1.08535,1.08535,1.0853,1.0853,113800001.0
2007-05-22 15:19:00,1.08535,1.08545,1.0853,1.08545,201999995.0
2007-05-22 15:20:00,1.0854,1.08545,1.08535,1.08545,73400000.0
2007-05-22 15:21:00,1.08545,1.08545,1.08535,1.08545,83700000.0
2007-05-22 15:22:00,1.08545,1.0856,1.08545,1.08555,43200000.0
2007-05-22 15:23:00,1.08555,1.08555,1.0855,1.0855,57500000.0
2007-05-22 15:24:00,1.08555,1.08555,1.08545,1.08555,226299998.0
2007-05-22 15:25:00,1.0855,1.08565,1.08545,1.08545,1200199999.0
2007-05-22 15:26:00,1.08545,1.0856,1.08545,1.0855,263399998.0
2007-05-22 15:27:00,1.0855,1.0855,1.08545,1.08545,432400003.0
2007-05-22 15:28:00,1.08545,1.0855,1.08545,1.0855,76500000.0
2007-05-22 15:29:00,1.08535,1.08545,1.08535,1.08545,68200000.0
2007-05-22 15:30:00,1.0854,1.08545,1.08535,1.0854,466200007.0
2007-05-22 15:31:00,1.0854,1.0856,1.0854,1.0855,1341600001.0
2007-05-22 15:32:00,1.0855,1.0856,1.08545,1.08555,150699997.0
2007-05-22 15:33:00,1.0855,1.0856,1.08545,1.0855,760979996.0
2007-05-22 15:34:00,1.08555,1.0856,1.08545,1.08545,452119998.0
2007-05-22 15:35:00,1.0855,1.0856,1.08545,1.0855,222400002.0
2007-05-22 15:36:00,1.0855,1.08555,1.0855,1.08555,372100010.0
2007-05-22 15:37:00,1.08555,1.0856,1.08555,1.0856,119300000.0
2007-05-22 15:38:00,1.0856,1.0858,1.0856,1.0858,942799999.0
2007-05-22 15:39:00,1.0857,1.0858,1.0856,1.0856,861899999.0
2007-05-22 15:40:00,1.0856,1.0856,1.08555,1.0856,65500000.0
2007-05-22 15:41:00,1.0856,1.0857,1.08555,1.0857,546000002.0
2007-05-22 15:42:00,1.0857,1.08605,1.0856,1.08605,1683600006.0
2007-05-22 15:43:00,1.086,1.08605,1.08585,1.08595,214499998.0
2007-05-22 15:44:00,1.0859,1.08595,1.08575,1.08595,1225000002.0
2007-05-22 15:45:00,1.0859,1.08595,1.08585,1.08595,578900001.0
2007-05-22 15:46:00,1.08595,1.08595,1.0858,1.0858,30300000.0
2007-05-22 15:47:00,1.0858,1.08595,1.08575,1.0858,598699998.0
2007-05-22 15:48:00,1.08575,1.08585,1.08575,1.08575,1138400007.0
2007-05-22 15:49:00,1.0858,1.0858,1.08575,1.0858,421599999.0
2007-05-22 15:50:00,1.0858,1.0859,1.0858,1.0859,1043999999.0
2007-05-22 15:51:00,1.0859,1.086,1.0859,1.08595,58000000.0
2007-05-22 15:52:00,1.086,1.08605,1.08595,1.08595,214800001.0
2007-05-22 15:53:00,1.08595,1.08595,1.08595,1.08595,16800000.0
2007-05-22 15:54:00,1.08595,1.08605,1.08595,1.08605,109199999.0
2007-05-22 15:55:00,1.086,1.086,1.08575,1.08585,696700014.0
2007-05-22 15:56:00,1.0859,1.086,1.0859,1.08595,137599998.0
2007-05-22 15:57:00,1.08595,1.08595,1.08595,1.08595,12800000.0
2007-05-22 15:58:00,1.086,1.08605,1.086,1.08605,278199990.0
2007-05-22 15:59:00,1.086,1.0861,1.0859,1.0859,107731109.0
2007-05-22 16:00:00,1.0861,1.0862,1.0861,1.0862,107731109.0
2007-05-22 16:01:00,1.0862,1.0863,1.08615,1.08615,68372477.0
2007-05-22 16:02:00,1.0861,1.0863,1.08605,1.0863,422969051.0
2007-05-22 16:03:00,1.0863,1.0863,1.0861,1.08615,604200007.0
2007-05-22 16:04:00,1.08615,1.08615,1.08595,1.08595,1608484134.0
2007-05-22 16:05:00,1.08595,1.08595,1.0857,1.0858,1016200000.0
2007-05-22 16:06:00,1.0858,1.0858,1.0857,1.0858,964100003.0
2007-05-22 16:07:00,1.0858,1.0858,1.0857,1.0858,153600000.0
2007-05-22 16:08:00,1.0858,1.0858,1.0854,1.0854,675099998.0
2007-05-22 16:09:00,1.0854,1.0854,1.0852,1.0853,519200003.0
2007-05-22 16:10:00,1.0853,1.0855,1.08525,1.08545,710500009.0
2007-05-22 16:11:00,1.08545,1.0855,1.0854,1.0854,93778723.0
2007-05-22 16:12:00,1.0854,1.08545,1.0854,1.08545,32700000.0
2007-05-22 16:13:00,1.08545,1.0855,1.08545,1.08545,68000000.0
2007-05-22 16:14:00,1.08545,1.0855,1.0853,1.0853,199278638.0
2007-05-22 16:15:00,1.0853,1.08535,1.0852,1.0852,508800000.0
2007-05-22 16:16:00,1.0852,1.0853,1.0851,1.08515,1381600014.0
2007-05-22 16:17:00,1.08515,1.0852,1.08505,1.08515,612399989.0
2007-05-22 16:18:00,1.08515,1.0856,1.08515,1.0855,723000001.0
2007-05-22 16:19:00,1.0855,1.0856,1.08545,1.0855,811100006.0
2007-05-22 16:20:00,1.0855,1.0855,1.08535,1.08535,113599999.0
2007-05-22 16:21:00,1.08535,1.08535,1.08505,1.08515,993378632.0
2007-05-22 16:22:00,1.08515,1.0852,1.08505,1.0852,1114100003.0
2007-05-22 16:23:00,1.0852,1.08535,1.0852,1.0853,409999997.0
2007-05-22 16:24:00,1.0853,1.08535,1.0852,1.08535,1052699989.0
2007-05-22 16:25:00,1.08535,1.08535,1.0851,1.0852,921837175.0
2007-05-22 16:26:00,1.0852,1.0852,1.0851,1.0852,670419403.0
2007-05-22 16:27:00,1.0852,1.0852,1.08505,1.08515,721999995.0
2007-05-22 16:28:00,1.08515,1.08525,1.0851,1.08525,2045799977.0
2007-05-22 16:29:00,1.0853,1.0853,1.0851,1.0851,99159999.0
2007-05-22 16:30:00,1.0852,1.0852,1.08505,1.0851,863000016.0
2007-05-22 16:31:00,1.08515,1.0852,1.08505,1.08505,687899996.0
2007-05-22 16:32:00,1.08505,1.08525,1.08505,1.0852,672399997.0
2007-05-22 16:33:00,1.0852,1.08525,1.0852,1.08525,339500006.0
2007-05-22 16:34:00,1.08525,1.08545,1.08525,1.08545,176799999.0
2007-05-22 16:35:00,1.08545,1.0855,1.08545,1.08545,322900000.0
2007-05-22 16:36:00,1.08545,1.08545,1.0852,1.0853,1290399999.0
2007-05-22 16:37:00,1.0853,1.0853,1.08525,1.0853,181600002.0
2007-05-22 16:38:00,1.0853,1.0853,1.0852,1.0852,536499995.0
2007-05-22 16:39:00,1.0852,1.08525,1.0852,1.0852,460400004.0
2007-05-22 16:40:00,1.0852,1.0854,1.0852,1.08535,797000004.0
2007-05-22 16:41:00,1.08535,1.0855,1.0853,1.08545,698400006.0
2007-05-22 16:42:00,1.08545,1.08545,1.08545,1.08545,47200000.0
2007-05-22 16:43:00,1.08545,1.0856,1.0854,1.0856,458399995.0
2007-05-22 16:44:00,1.0856,1.0857,1.08545,1.08545,286799998.0
2007-05-22 16:45:00,1.08545,1.08545,1.08535,1.0854,532700001.0
2007-05-22 16:46:00,1.0854,1.0854,1.08515,1.08515,707599985.0
2007-05-22 16:47:00,1.0852,1.0852,1.0851,1.0851,459900004.0
2007-05-22 16:48:00,1.0851,1.0851,1.0846,1.0846,1251699993.0
2007-05-22 16:49:00,1.0846,1.08475,1.0846,1.08475,275700001.0
2007-05-22 16:50:00,1.0847,1.08485,1.0846,1.0848,339200000.0
2007-05-22 16:51:00,1.0848,1.0852,1.0848,1.0852,1326800002.0
2007-05-22 16:52:00,1.0852,1.08535,1.0852,1.08525,532500001.0
2007-05-22 16:53:00,1.0852,1.0853,1.0852,1.0853,647200008.0
2007-05-22 16:54:00,1.0853,1.0854,1.0853,1.0853,452400002.0
2007-05-22 16:55:00,1.0853,1.0855,1.0853,1.0855,261900002.0
2007-05-22 16:56:00,1.0855,1.08555,1.0854,1.08545,436499996.0
2007-05-22 16:57:00,1.0854,1.08555,1.0854,1.0855,503800000.0
2007-05-22 16:58:00,1.0855,1.08555,1.0854,1.0855,395300002.0
2007-05-22 16:59:00,1.0855,1.08615,1.08545,1.08615,841400004.0
2007-05-22 17:00:00,1.08615,1.0863,1.0857,1.0858,1700600003.0
2007-05-22 17:01:00,1.0858,1.0858,1.08565,1.0857,309300006.0
2007-05-22 17:02:00,1.0857,1.08575,1.0857,1.0857,159200000.0
2007-05-22 17:03:00,1.08575,1.08575,1.0857,1.08575,84200000.0
2007-05-22 17:04:00,1.08575,1.0859,1.08575,1.0859,113499999.0
2007-05-22 17:05:00,1.0859,1.0859,1.08585,1.08585,382400002.0
2007-05-22 17:06:00,1.0858,1.0859,1.08565,1.0858,328800001.0
2007-05-22 17:07:00,1.0858,1.0858,1.0858,1.0858,128800000.0
2007-05-22 17:08:00,1.0858,1.08585,1.08575,1.0858,192199999.0
2007-05-22 17:09:00,1.08575,1.08585,1.08575,1.0858,265199996.0
2007-05-22 17:10:00,1.0859,1.08615,1.08585,1.08615,539500002.0
2007-05-22 17:11:00,1.0861,1.08615,1.086,1.0861,600300008.0
2007-05-22 17:12:00,1.0861,1.0861,1.08605,1.0861,89400000.0
2007-05-22 17:13:00,1.0861,1.0861,1.08585,1.08595,956699999.0
2007-05-22 17:14:00,1.086,1.08605,1.08595,1.08605,78700000.0
2007-05-22 17:15:00,1.086,1.0861,1.08595,1.08605,664799994.0
2007-05-22 17:16:00,1.0861,1.0862,1.086,1.08615,126799999.0
2007-05-22 17:17:00,1.0861,1.0861,1.086,1.0861,114000000.0
2007-05-22 17:18:00,1.0861,1.0861,1.08585,1.08585,187200000.0
2007-05-22 17:19:00,1.0859,1.08605,1.0858,1.08605,382199998.0
2007-05-22 17:20:00,1.086,1.08615,1.08585,1.086,1241700004.0
2007-05-22 17:21:00,1.08605,1.08615,1.086,1.08615,228499999.0
2007-05-22 17:22:00,1.08615,1.08615,1.08615,1.08615,68800000.0
2007-05-22 17:23:00,1.08615,1.0862,1.08615,1.0862,86400000.0
2007-05-22 17:24:00,1.0862,1.08675,1.08615,1.08665,482599998.0
2007-05-22 17:25:00,1.08665,1.0867,1.0865,1.08665,1924600007.0
2007-05-22 17:26:00,1.0866,1.0867,1.0864,1.0865,1326700004.0
2007-05-22 17:27:00,1.08645,1.0867,1.0864,1.0864,639700770.0
2007-05-22 17:28:00,1.0864,1.0865,1.08625,1.0865,184100000.0
2007-05-22 17:29:00,1.0865,1.0865,1.08625,1.0863,342100002.0
2007-05-22 17:30:00,1.0863,1.0863,1.08615,1.08625,663899996.0
2007-05-22 17:31:00,1.0862,1.0863,1.08615,1.0863,504000009.0
2007-05-22 17:32:00,1.0863,1.0864,1.0862,1.0864,624199996.0
2007-05-22 17:33:00,1.0864,1.0864,1.08625,1.0864,318800002.0
2007-05-22 17:34:00,1.0863,1.0865,1.08625,1.0865,654899999.0
2007-05-22 17:35:00,1.0865,1.0867,1.0864,1.0864,1285400004.0
2007-05-22 17:36:00,1.0864,1.0864,1.08635,1.0864,186600000.0
2007-05-22 17:37:00,1.0864,1.0864,1.0863,1.0863,107699999.0
2007-05-22 17:38:00,1.0863,1.0864,1.0863,1.0863,294799998.0
2007-05-22 17:39:00,1.0864,1.0864,1.0864,1.0864,1700000.0
2007-05-22 17:40:00,1.0864,1.0865,1.0864,1.0865,210500006.0
2007-05-22 17:41:00,1.0865,1.0865,1.08595,1.08605,762200001.0
2007-05-22 17:42:00,1.0858,1.086,1.0856,1.0856,307699999.0
2007-05-22 17:43:00,1.0856,1.0856,1.0854,1.0854,307699999.0
2007-05-22 17:44:00,1.0854,1.0856,1.0854,1.0855,344200002.0
2007-05-22 17:45:00,1.0855,1.0856,1.0854,1.0854,790800001.0
2007-05-22 17:46:00,1.0854,1.08545,1.0853,1.0853,499900001.0
2007-05-22 17:47:00,1.0853,1.08535,1.0852,1.08525,693299993.0
2007-05-22 17:48:00,1.08525,1.08535,1.08525,1.08535,12400000.0
2007-05-22 17:49:00,1.08535,1.08545,1.08535,1.08545,51100000.0
2007-05-22 17:50:00,1.08545,1.0858,1.08545,1.0857,290400003.0
2007-05-22 17:51:00,1.0857,1.0861,1.0857,1.0861,1222900002.0
2007-05-22 17:52:00,1.0861,1.0863,1.0861,1.0863,459100000.0
2007-05-22 17:53:00,1.0863,1.0863,1.08625,1.08625,5800000.0
2007-05-22 17:54:00,1.08625,1.0864,1.08625,1.0864,96780000.0
2007-05-22 17:55:00,1.0862,1.0863,1.0856,1.0857,1131199998.0
2007-05-22 17:56:00,1.0857,1.0859,1.0857,1.08585,312100000.0
2007-05-22 17:57:00,1.08585,1.0859,1.0858,1.0858,409999999.0
2007-05-22 17:58:00,1.0858,1.0859,1.0855,1.0855,1530999996.0
2007-05-22 17:59:00,1.08545,1.08555,1.08525,1.08535,1157100007.0
2007-05-22 18:00:00,1.08535,1.0859,1.0852,1.08575,920199999.0
2007-05-22 18:01:00,1.0857,1.08575,1.08535,1.08545,1811099996.0
2007-05-22 18:02:00,1.08545,1.0858,1.0854,1.0856,461199995.0
2007-05-22 18:03:00,1.0856,1.0862,1.0856,1.0861,779999996.0
2007-05-22 18:04:00,1.0861,1.08635,1.0859,1.08625,534600003.0
2007-05-22 18:05:00,1.08625,1.0863,1.0861,1.0862,301000000.0
2007-05-22 18:06:00,1.0862,1.08645,1.08605,1.0863,885100000.0
2007-05-22 18:07:00,1.0863,1.0864,1.0862,1.08625,85700000.0
2007-05-22 18:08:00,1.0862,1.0862,1.086,1.08605,348400000.0
2007-05-22 18:09:00,1.08605,1.08605,1.0859,1.08595,441600001.0
2007-05-22 18:10:00,1.08595,1.08605,1.08585,1.08605,477500000.0
2007-05-22 18:11:00,1.08605,1.08605,1.08605,1.08605,50400000.0
2007-05-22 18:12:00,1.08605,1.08605,1.08605,1.08605,36000000.0
2007-05-22 18:13:00,1.08605,1.08605,1.0859,1.08595,218399997.0
2007-05-22 18:14:00,1.08595,1.0861,1.08595,1.08605,170800000.0
2007-05-22 18:15:00,1.08605,1.08615,1.08605,1.08615,83800000.0
2007-05-22 18:16:00,1.08615,1.0862,1.0861,1.08615,58900000.0
2007-05-22 18:17:00,1.08615,1.08615,1.08615,1.08615,4000000.0
2007-05-22 18:18:00,1.0861,1.0861,1.0861,1.0861,9000000.0
2007-05-22 18:19:00,1.0861,1.0862,1.0861,1.0862,30900000.0
2007-05-22 18:20:00,1.08625,1.0863,1.0862,1.0862,31200000.0
2007-05-22 18:21:00,1.0862,1.0862,1.0862,1.0862,50200000.0
2007-05-22 18:22:00,1.0862,1.0863,1.0862,1.0863,16800000.0
2007-05-22 18:23:00,1.0864,1.0867,1.0863,1.0866,535399999.0
2007-05-22 18:24:00,1.0866,1.0866,1.0865,1.0866,60299999.0
2007-05-22 18:25:00,1.08655,1.0866,1.08625,1.0864,563300004.0
2007-05-22 18:26:00,1.0864,1.0864,1.08615,1.0864,469800001.0
2007-05-22 18:27:00,1.08635,1.0864,1.08635,1.0864,50600000.0
2007-05-22 18:28:00,1.0864,1.0864,1.08635,1.0864,74700000.0
2007-05-22 18:29:00,1.08635,1.08645,1.08635,1.0864,346399999.0
2007-05-22 18:30:00,1.0864,1.0864,1.0862,1.0863,302200001.0
2007-05-22 18:31:00,1.0863,1.0864,1.08625,1.0864,247300000.0
2007-05-22 18:32:00,1.08635,1.0864,1.08625,1.0863,242200000.0
2007-05-22 18:33:00,1.08625,1.08625,1.08605,1.08605,328399998.0
2007-05-22 18:34:00,1.0861,1.0861,1.08605,1.0861,97899998.0
2007-05-22 18:35:00,1.0861,1.0863,1.0861,1.08625,1340300001.0
2007-05-22 18:36:00,1.0863,1.08645,1.0863,1.08635,705199999.0
2007-05-22 18:37:00,1.08645,1.0865,1.0864,1.0865,670199999.0
2007-05-22 18:38:00,1.0865,1.08685,1.0865,1.0867,1074200001.0
2007-05-22 18:39:00,1.0868,1.0868,1.0867,1.0868,284100002.0
2007-05-22 18:40:00,1.0868,1.0868,1.0866,1.08665,573099999.0
2007-05-22 18:41:00,1.0866,1.0866,1.0863,1.0864,1919000009.0
2007-05-22 18:42:00,1.08645,1.08675,1.08645,1.08675,479499996.0
2007-05-22 18:43:00,1.0867,1.0867,1.08655,1.0866,779500004.0
2007-05-22 18:44:00,1.0866,1.08675,1.0866,1.08675,64200000.0
2007-05-22 18:45:00,1.08675,1.08675,1.0867,1.0867,38600002.0
2007-05-22 18:46:00,1.0868,1.0868,1.0868,1.0868,600000.0
2007-05-22 18:47:00,1.0868,1.0868,1.08675,1.0868,90000000.0
2007-05-22 18:48:00,1.0868,1.0868,1.08655,1.0866,300300001.0
2007-05-22 18:49:00,1.08655,1.0866,1.08655,1.0866,406399999.0
2007-05-22 18:50:00,1.0866,1.08665,1.0865,1.0866,419099999.0
2007-05-22 18:51:00,1.0866,1.0866,1.0865,1.0866,250300000.0
2007-05-22 18:52:00,1.0866,1.08665,1.0866,1.08665,74800000.0
2007-05-22 18:53:00,1.08665,1.08665,1.08665,1.08665,4800000.0
2007-05-22 18:54:00,1.08623,1.08656,1.08623,1.08656,447699998.0
2007-05-22 18:55:00,1.0866,1.0866,1.08645,1.08645,927499992.0
2007-05-22 18:56:00,1.0865,1.0865,1.0865,1.0865,46900000.0
2007-05-22 18:57:00,1.0865,1.0865,1.08635,1.08635,83799998.0
2007-05-22 18:58:00,1.0863,1.0863,1.08625,1.08625,83100000.0
2007-05-22 18:59:00,1.08625,1.08645,1.08625,1.0864,298100001.0
2007-05-22 19:00:00,1.0864,1.0864,1.08625,1.0863,545600001.0
2007-05-22 19:01:00,1.0863,1.0863,1.0863,1.0863,16000000.0
2007-05-22 19:02:00,1.0863,1.0863,1.08625,1.08625,25600000.0
2007-05-22 19:03:00,1.08625,1.08635,1.0861,1.0863,212000001.0
2007-05-22 19:04:00,1.0863,1.0863,1.0863,1.0863,11200000.0
2007-05-22 19:05:00,1.0863,1.0863,1.0862,1.0862,37200000.0
2007-05-22 19:06:00,1.08625,1.08625,1.08625,1.08625,2400000.0
2007-05-22 19:07:00,1.08625,1.08635,1.0862,1.0862,275999998.0
2007-05-22 19:08:00,1.0862,1.08625,1.0862,1.08625,45500000.0
2007-05-22 19:09:00,1.08625,1.0863,1.08625,1.08625,34400000.0
2007-05-22 19:10:00,1.08625,1.0863,1.08615,1.0863,69800002.0
2007-05-22 19:11:00,1.0863,1.0863,1.08625,1.08625,16100000.0
2007-05-22 19:12:00,1.08625,1.0864,1.08625,1.0863,223700000.0
2007-05-22 19:13:00,1.0863,1.0864,1.08625,1.0863,154699999.0
2007-05-22 19:14:00,1.0864,1.08645,1.0863,1.0863,212100000.0
2007-05-22 19:15:00,1.0863,1.0863,1.0863,1.0863,7200000.0
2007-05-22 19:16:00,1.0863,1.0863,1.08625,1.0863,46400000.0
2007-05-22 19:17:00,1.0863,1.0863,1.0863,1.0863,5400000.0
2007-05-22 19:18:00,1.0863,1.08635,1.0863,1.0863,23000000.0
2007-05-22 19:19:00,1.0863,1.0863,1.0861,1.08625,264904262.0
2007-05-22 19:20:00,1.08635,1.08635,1.0862,1.0863,239899999.0
2007-05-22 19:21:00,1.0863,1.08635,1.08625,1.08625,236599997.0
2007-05-22 19:22:00,1.0863,1.0863,1.08625,1.08625,16000000.0
2007-05-22 19:23:00,1.0862,1.08625,1.0861,1.0861,148700001.0
2007-05-22 19:24:00,1.08615,1.0862,1.08615,1.0862,34400000.0
2007-05-22 19:25:00,1.0862,1.0862,1.086,1.08605,227900002.0
2007-05-22 19:26:00,1.0861,1.0862,1.08605,1.0861,337499998.0
2007-05-22 19:27:00,1.0861,1.08615,1.086,1.0861,189700000.0
2007-05-22 19:28:00,1.08615,1.0862,1.086,1.0861,249200002.0
2007-05-22 19:29:00,1.0861,1.0862,1.08605,1.0861,54300000.0
2007-05-22 19:30:00,1.0861,1.0862,1.08595,1.08595,275000001.0
2007-05-22 19:31:00,1.08595,1.086,1.0859,1.086,82000001.0
2007-05-22 19:32:00,1.0859,1.08605,1.0859,1.08595,275900001.0
2007-05-22 19:33:00,1.086,1.08605,1.086,1.08605,46099999.0
2007-05-22 19:34:00,1.0861,1.0861,1.086,1.086,19900000.0
2007-05-22 19:35:00,1.086,1.086,1.0858,1.08595,189499997.0
2007-05-22 19:36:00,1.086,1.086,1.0859,1.086,47500000.0
2007-05-22 19:37:00,1.08568,1.08588,1.08563,1.08563,165600000.0
2007-05-22 19:38:00,1.086,1.086,1.0859,1.0859,6200000.0
2007-05-22 19:39:00,1.0859,1.0859,1.08575,1.08575,816300000.0
2007-05-22 19:40:00,1.08575,1.0859,1.08575,1.0859,313000004.0
2007-05-22 19:41:00,1.0858,1.0858,1.08575,1.0858,81700000.0
2007-05-22 19:42:00,1.0858,1.0858,1.08575,1.0858,42700000.0
2007-05-22 19:43:00,1.08575,1.0859,1.08575,1.08585,174899998.0
2007-05-22 19:44:00,1.0859,1.0859,1.0859,1.0859,9000000.0
2007-05-22 19:45:00,1.0859,1.0859,1.0858,1.0858,84200002.0
2007-05-22 19:46:00,1.0858,1.0859,1.0858,1.0859,104599999.0
2007-05-22 19:47:00,1.0859,1.0859,1.0859,1.0859,12000000.0
2007-05-22 19:48:00,1.0859,1.0859,1.0859,1.0859,24000000.0
2007-05-22 19:49:00,1.0859,1.0859,1.0858,1.0859,279100002.0
2007-05-22 19:50:00,1.0859,1.0859,1.08585,1.0859,123000000.0
2007-05-22 19:51:00,1.0859,1.0859,1.08585,1.0859,478700000.0
2007-05-22 19:52:00,1.0859,1.08595,1.08585,1.08595,563300003.0
2007-05-22 19:53:00,1.0859,1.08605,1.08585,1.086,573300001.0
2007-05-22 19:54:00,1.08605,1.08605,1.08605,1.08605,2400000.0
2007-05-22 19:55:00,1.08605,1.0861,1.08605,1.0861,24000000.0
2007-05-22 19:56:00,1.0861,1.08615,1.086,1.0861,550099994.0
2007-05-22 19:57:00,1.08615,1.0862,1.08615,1.08615,143299999.0
2007-05-22 19:58:00,1.0862,1.0862,1.0862,1.0862,19900000.0
2007-05-22 19:59:00,1.0862,1.08625,1.08615,1.08625,43900000.0
2007-05-22 20:00:00,1.08607,1.08607,1.0859,1.0859,8200000.0
2007-05-22 20:01:00,1.08625,1.0863,1.08625,1.08625,23200000.0
2007-05-22 20:02:00,1.08625,1.08625,1.08625,1.08625,14400000.0
2007-05-22 20:03:00,1.08613,1.08615,1.0861,1.08613,70299999.0
2007-05-22 20:04:00,1.08615,1.08621,1.0861,1.08614,96200000.0
2007-05-22 20:05:00,1.08625,1.08645,1.08625,1.0864,200399999.0
2007-05-22 20:06:00,1.0864,1.08645,1.08635,1.08635,339899999.0
2007-05-22 20:07:00,1.08635,1.08645,1.08635,1.08645,164300003.0
2007-05-22 20:08:00,1.08645,1.08645,1.08645,1.08645,2400000.0
2007-05-22 20:09:00,1.08645,1.08645,1.0864,1.0864,176100000.0
2007-05-22 20:10:00,1.08645,1.08645,1.0864,1.0864,37800001.0
2007-05-22 20:11:00,1.08645,1.08645,1.08635,1.08635,226500000.0
2007-05-22 20:12:00,1.0864,1.0864,1.0864,1.0864,112000000.0
2007-05-22 20:13:00,1.0864,1.0864,1.08635,1.08635,52500000.0
2007-05-22 20:14:00,1.08635,1.0864,1.0863,1.08635,70600000.0
2007-05-22 20:15:00,1.08635,1.08635,1.0863,1.0863,60600000.0
2007-05-22 20:16:00,1.0863,1.0863,1.0863,1.0863,279300000.0
2007-05-22 20:17:00,1.0863,1.0863,1.0863,1.0863,123000000.0
2007-05-22 20:18:00,1.0863,1.0864,1.08625,1.08625,311900000.0
2007-05-22 20:19:00,1.08625,1.0863,1.0862,1.0862,100700000.0
2007-05-22 20:20:00,1.0862,1.0862,1.08615,1.0862,45900000.0
2007-05-22 20:21:00,1.08606,1.08608,1.08605,1.08606,91200000.0
2007-05-22 20:22:00,1.0862,1.0862,1.08615,1.08615,12200000.0
2007-05-22 20:23:00,1.08615,1.08615,1.08615,1.08615,5600000.0
2007-05-22 20:24:00,1.0858,1.08592,1.08579,1.08591,282700000.0
2007-05-22 20:25:00,1.08615,1.08615,1.0859,1.0859,533199997.0
2007-05-22 20:26:00,1.0859,1.0859,1.0859,1.0859,135300001.0
2007-05-22 20:27:00,1.0859,1.08595,1.08585,1.08595,101900000.0
2007-05-22 20:28:00,1.08595,1.08595,1.08595,1.08595,3200000.0
2007-05-22 20:29:00,1.0857,1.08588,1.08568,1.08588,22400000.0
2007-05-22 20:30:00,1.08595,1.08595,1.0857,1.0858,765700001.0
2007-05-22 20:31:00,1.0858,1.0858,1.0857,1.0858,63900000.0
2007-05-22 20:32:00,1.0858,1.0859,1.08575,1.08575,1311300005.0
2007-05-22 20:33:00,1.08575,1.0858,1.08575,1.0858,201599998.0
2007-05-22 20:34:00,1.08575,1.0858,1.0856,1.0856,511099997.0
2007-05-22 20:35:00,1.0856,1.0856,1.0851,1.08555,1191799991.0
2007-05-22 20:36:00,1.08555,1.0856,1.0855,1.08555,90500000.0
2007-05-22 20:37:00,1.08565,1.0858,1.08555,1.08555,1952400006.0
2007-05-22 20:38:00,1.08555,1.0856,1.08555,1.08555,123600000.0
2007-05-22 20:39:00,1.08555,1.0856,1.08555,1.08555,75700000.0
2007-05-22 20:40:00,1.08555,1.08555,1.08545,1.08545,150700000.0
2007-05-22 20:41:00,1.08545,1.0856,1.0854,1.08555,284000001.0
2007-05-22 20:42:00,1.0856,1.08565,1.08555,1.08565,86000000.0
2007-05-22 20:43:00,1.08565,1.08565,1.0856,1.0856,101199999.0
2007-05-22 20:44:00,1.0856,1.0856,1.08555,1.0856,84800000.0
2007-05-22 20:45:00,1.0856,1.0857,1.0856,1.0856,233999999.0
2007-05-22 20:46:00,1.0856,1.0857,1.0856,1.0857,167300002.0
2007-05-22 20:47:00,1.0857,1.0857,1.0857,1.0857,108199998.0
2007-05-22 20:48:00,1.0857,1.08575,1.08565,1.08565,314800000.0
2007-05-22 20:49:00,1.08565,1.08565,1.08555,1.08555,132300000.0
2007-05-22 20:50:00,1.0856,1.0856,1.0855,1.0855,207899998.0
2007-05-22 20:51:00,1.0855,1.0855,1.0855,1.0855,20800000.0
2007-05-22 20:52:00,1.08533,1.0855,1.08533,1.0855,233800003.0
2007-05-22 20:53:00,1.0855,1.0855,1.0854,1.0854,35200000.0
2007-05-22 20:54:00,1.0854,1.0855,1.0854,1.08545,61500000.0
2007-05-22 20:55:00,1.08545,1.0855,1.0854,1.0854,126300002.0
2007-05-22 20:56:00,1.08535,1.08545,1.08535,1.0854,157099998.0
2007-05-22 20:57:00,1.0855,1.08555,1.0854,1.08555,252500005.0
2007-05-22 20:58:00,1.08555,1.08565,1.0854,1.0855,601899996.0
2007-05-22 20:59:00,1.0855,1.08565,1.08545,1.08565,76500000.0
2007-05-22 21:00:00,1.08575,1.08605,1.0857,1.086,752500001.0
2007-05-22 21:01:00,1.086,1.08615,1.08585,1.08605,584100001.0
2007-05-22 21:02:00,1.086,1.086,1.08595,1.086,93600001.0
2007-05-22 21:03:00,1.08605,1.08605,1.086,1.08605,108900000.0
2007-05-22 21:04:00,1.08605,1.08605,1.0859,1.08595,326000001.0
2007-05-22 21:05:00,1.08595,1.086,1.08595,1.086,30400000.0
2007-05-22 21:06:00,1.086,1.0861,1.086,1.0861,45600000.0
2007-05-22 21:07:00,1.08575,1.0858,1.08573,1.0858,135600000.0
2007-05-22 21:08:00,1.08605,1.08615,1.0858,1.0859,220599998.0
2007-05-22 21:09:00,1.0859,1.0859,1.08585,1.08585,59200000.0
2007-05-22 21:10:00,1.0859,1.0859,1.0858,1.0859,83200000.0
2007-05-22 21:11:00,1.08595,1.08595,1.0859,1.08595,99400000.0
2007-05-22 21:12:00,1.0859,1.0859,1.08585,1.08585,336100002.0
2007-05-22 21:13:00,1.08566,1.08577,1.08565,1.08577,112600000.0
2007-05-22 21:14:00,1.0859,1.0859,1.0859,1.0859,49800000.0
2007-05-22 21:15:00,1.0859,1.0859,1.0858,1.0859,268799997.0
2007-05-22 21:16:00,1.0859,1.0859,1.0856,1.08565,923199992.0
2007-05-22 21:17:00,1.08542,1.08542,1.08525,1.08532,126100000.0
2007-05-22 21:18:00,1.08565,1.0857,1.08565,1.08565,25600000.0
2007-05-22 21:19:00,1.08565,1.0857,1.0856,1.0856,207299998.0
2007-05-22 21:20:00,1.08565,1.0859,1.08565,1.08565,272600000.0
2007-05-22 21:21:00,1.08565,1.0858,1.0855,1.0857,516899999.0
2007-05-22 21:22:00,1.0857,1.0857,1.08555,1.0856,213999999.0
2007-05-22 21:23:00,1.08534,1.0854,1.08529,1.0854,110900000.0
2007-05-22 21:24:00,1.0856,1.0856,1.0855,1.0855,134000000.0
2007-05-22 21:25:00,1.0855,1.0855,1.08545,1.0855,149700000.0
2007-05-22 21:26:00,1.0855,1.0855,1.0855,1.0855,122800000.0
2007-05-22 21:27:00,1.0855,1.0856,1.08545,1.0855,143800000.0
2007-05-22 21:28:00,1.0856,1.0857,1.0856,1.0857,2000000.0
2007-05-22 21:29:00,1.0857,1.0857,1.0857,1.0857,4800000.0
2007-05-22 21:30:00,1.0857,1.0857,1.0857,1.0857,100700000.0
2007-05-22 21:31:00,1.08535,1.08546,1.08532,1.08541,44300000.0
2007-05-22 21:32:00,1.08542,1.08545,1.08535,1.0854,25099999.0
2007-05-22 21:33:00,1.0858,1.0858,1.0857,1.0857,5200000.0
2007-05-22 21:34:00,1.0857,1.0858,1.0857,1.0858,39100000.0
2007-05-22 21:35:00,1.0858,1.0859,1.0857,1.0858,362699999.0
2007-05-22 21:36:00,1.0858,1.086,1.0858,1.086,577200007.0
2007-05-22 21:37:00,1.086,1.08605,1.086,1.086,181000000.0
2007-05-22 21:38:00,1.086,1.0861,1.0858,1.086,215900001.0
2007-05-22 21:39:00,1.086,1.08605,1.086,1.08605,73900000.0
2007-05-22 21:40:00,1.08605,1.08605,1.0857,1.0858,350800000.0
2007-05-22 21:41:00,1.08575,1.0858,1.08565,1.0858,257200000.0
2007-05-22 21:42:00,1.0858,1.0859,1.0858,1.0858,649400000.0
2007-05-22 21:43:00,1.0858,1.0859,1.0858,1.0859,739200007.0
2007-05-22 21:44:00,1.0859,1.08595,1.08585,1.0859,300000000.0
2007-05-22 21:45:00,1.08585,1.08595,1.08585,1.08595,99700000.0
2007-05-22 21:46:00,1.08595,1.086,1.08595,1.086,17800000.0
2007-05-22 21:47:00,1.086,1.086,1.086,1.086,7200000.0
2007-05-22 21:48:00,1.08565,1.0857,1.08563,1.0857,138000000.0
2007-05-22 21:49:00,1.086,1.086,1.086,1.086,360400004.0
2007-05-22 21:50:00,1.086,1.086,1.086,1.086,80700000.0
2007-05-22 21:51:00,1.086,1.086,1.086,1.086,30100000.0
2007-05-22 21:52:00,1.086,1.0861,1.086,1.0861,426299998.0
2007-05-22 21:53:00,1.0861,1.0861,1.086,1.0861,178799997.0
2007-05-22 21:54:00,1.0861,1.0861,1.0861,1.0861,235400001.0
2007-05-22 21:55:00,1.0861,1.0861,1.0861,1.0861,139200006.0
2007-05-22 21:56:00,1.0861,1.0861,1.0861,1.0861,353499995.0
2007-05-22 21:57:00,1.0861,1.0861,1.08595,1.086,675800003.0
2007-05-22 21:58:00,1.08595,1.086,1.0859,1.086,340500000.0
2007-05-22 21:59:00,1.086,1.086,1.08585,1.086,440800000.0
2007-05-22 22:00:00,1.086,1.086,1.0859,1.086,34500001.0
2007-05-22 22:01:00,1.086,1.086,1.086,1.086,22900000.0
2007-05-22 22:02:00,1.086,1.086,1.0859,1.0859,77499999.0
2007-05-22 22:03:00,1.0859,1.086,1.0859,1.086,37900001.0
2007-05-22 22:04:00,1.086,1.0861,1.086,1.0861,45900000.0
2007-05-22 22:05:00,1.08595,1.086,1.0859,1.086,73299998.0
2007-05-22 22:06:00,1.086,1.086,1.0859,1.0859,349100000.0
2007-05-22 22:07:00,1.0859,1.086,1.0859,1.086,167100000.0
2007-05-22 22:08:00,1.086,1.086,1.0858,1.086,167399999.0
2007-05-22 22:09:00,1.086,1.086,1.086,1.086,176100000.0
2007-05-22 22:10:00,1.086,1.086,1.086,1.086,146499998.0
2007-05-22 22:11:00,1.086,1.086,1.0858,1.0858,468099999.0
2007-05-22 22:12:00,1.0858,1.0858,1.0858,1.0858,197500001.0
2007-05-22 22:13:00,1.0858,1.0858,1.0857,1.0857,250200000.0
2007-05-22 22:14:00,1.0858,1.0859,1.0858,1.0859,211900003.0
2007-05-22 22:15:00,1.0859,1.0859,1.0858,1.0858,87500000.0
2007-05-22 22:16:00,1.0858,1.0859,1.0857,1.0858,447699999.0
2007-05-22 22:17:00,1.0857,1.0858,1.0857,1.0858,239499997.0
2007-05-22 22:18:00,1.0858,1.0859,1.0856,1.0857,765599998.0
2007-05-22 22:19:00,1.0857,1.0859,1.0857,1.0859,39699999.0
2007-05-22 22:20:00,1.0859,1.0859,1.0858,1.0858,62600000.0
2007-05-22 22:21:00,1.0858,1.0867,1.0858,1.086,708699997.0
2007-05-22 22:22:00,1.086,1.0864,1.086,1.0864,1581999998.0
2007-05-22 22:23:00,1.0864,1.0865,1.0864,1.0865,262299997.0
2007-05-22 22:24:00,1.0865,1.0865,1.0864,1.0864,332000002.0
2007-05-22 22:25:00,1.0864,1.0864,1.086,1.0861,379800001.0
2007-05-22 22:26:00,1.0861,1.0863,1.0859,1.0862,1132700009.0
2007-05-22 22:27:00,1.0862,1.0862,1.0859,1.0861,482300000.0
2007-05-22 22:28:00,1.086,1.0862,1.086,1.0862,664199996.0
2007-05-22 22:29:00,1.0862,1.0863,1.08605,1.08605,192900000.0
2007-05-22 22:30:00,1.0862,1.0865,1.0862,1.0865,886099997.0
2007-05-22 22:31:00,1.0865,1.0865,1.0864,1.0865,320400000.0
2007-05-22 22:32:00,1.0865,1.0865,1.0864,1.0864,98100000.0
2007-05-22 22:33:00,1.0864,1.0869,1.08635,1.0866,1001399996.0
2007-05-22 22:34:00,1.0866,1.0866,1.0864,1.0866,849799997.0
2007-05-22 22:35:00,1.0867,1.0869,1.0865,1.0868,937899996.0
2007-05-22 22:36:00,1.0868,1.087,1.0867,1.087,937899996.0
2007-05-22 22:37:00,1.087,1.0873,1.0869,1.087,1179900001.0
2007-05-22 22:38:00,1.087,1.0873,1.087,1.0872,620399998.0
2007-05-22 22:39:00,1.0872,1.0872,1.087,1.0871,170200000.0
2007-05-22 22:40:00,1.087,1.0873,1.0869,1.0872,433300003.0
2007-05-22 22:41:00,1.0872,1.0873,1.0871,1.0873,411200000.0
2007-05-22 22:42:00,1.0872,1.0877,1.0872,1.0873,1400899992.0
2007-05-22 22:43:00,1.0872,1.0875,1.0871,1.0875,420300002.0
2007-05-22 22:44:00,1.0874,1.0874,1.0871,1.0871,218399994.0
2007-05-22 22:45:00,1.087,1.0873,1.087,1.0873,403500000.0
2007-05-22 22:46:00,1.0873,1.0873,1.0871,1.0871,218300001.0
2007-05-22 22:47:00,1.087,1.0871,1.087,1.0871,84200000.0
2007-05-22 22:48:00,1.0871,1.0871,1.08695,1.087,149800000.0
2007-05-22 22:49:00,1.0869,1.0869,1.0865,1.0865,426000001.0
2007-05-22 22:50:00,1.0864,1.0867,1.0864,1.0867,103200000.0
2007-05-22 22:51:00,1.0867,1.0868,1.0867,1.0868,46200000.0
2007-05-22 22:52:00,1.0868,1.0868,1.0864,1.0864,393399998.0
2007-05-22 22:53:00,1.0864,1.0865,1.0864,1.0864,292799998.0
2007-05-22 22:54:00,1.0864,1.0865,1.0864,1.0865,101600000.0
2007-05-22 22:55:00,1.0865,1.0865,1.0863,1.0864,708500007.0
2007-05-22 22:56:00,1.0864,1.0864,1.0862,1.0863,189400001.0
2007-05-22 22:57:00,1.0863,1.08635,1.0863,1.08635,8700000.0
2007-05-22 22:58:00,1.08635,1.0864,1.08625,1.08625,147300002.0
2007-05-22 22:59:00,1.0863,1.0863,1.0862,1.0862,51500000.0
2007-05-22 23:00:00,1.0863,1.0863,1.0861,1.0863,83900000.0
2007-05-22 23:01:00,1.0863,1.0863,1.0862,1.0862,12500000.0
2007-05-22 23:02:00,1.0862,1.0864,1.0862,1.0863,52400000.0
2007-05-22 23:03:00,1.0863,1.0865,1.0863,1.0865,49300000.0
2007-05-22 23:04:00,1.0864,1.0864,1.0864,1.0864,27000000.0
2007-05-22 23:05:00,1.0864,1.0866,1.0864,1.0865,114700000.0
2007-05-22 23:06:00,1.0866,1.0866,1.0864,1.0864,9600000.0
2007-05-22 23:07:00,1.0864,1.0865,1.0864,1.0864,16700000.0
2007-05-22 23:08:00,1.0863,1.0863,1.0861,1.0861,139900000.0
2007-05-22 23:09:00,1.0862,1.0865,1.0861,1.0865,63900000.0
2007-05-22 23:10:00,1.0865,1.0865,1.0863,1.0864,157500001.0
2007-05-22 23:11:00,1.0865,1.0865,1.0864,1.0864,79700000.0
2007-05-22 23:12:00,1.0864,1.0864,1.0863,1.0863,22500000.0
2007-05-22 23:13:00,1.08622,1.08622,1.08611,1.08614,140300000.0
2007-05-22 23:14:00,1.0864,1.0864,1.0863,1.0863,1300000.0
2007-05-22 23:15:00,1.0863,1.0863,1.0861,1.0863,59300000.0
2007-05-22 23:16:00,1.0863,1.0863,1.0862,1.0863,15300000.0
2007-05-22 23:17:00,1.08588,1.08593,1.08588,1.08593,77600000.0
2007-05-22 23:18:00,1.0863,1.0863,1.0863,1.0863,1000000.0
2007-05-22 23:19:00,1.08612,1.08612,1.08593,1.08607,117700000.0
2007-05-22 23:20:00,1.0859,1.0859,1.08588,1.0859,50800000.0
2007-05-22 23:21:00,1.0863,1.0863,1.0861,1.0861,42400000.0
2007-05-22 23:22:00,1.0861,1.0861,1.086,1.086,22800000.0
2007-05-22 23:23:00,1.086,1.086,1.0859,1.0859,14300000.0
2007-05-22 23:24:00,1.086,1.086,1.086,1.086,800000.0
2007-05-22 23:25:00,1.086,1.086,1.086,1.086,11100000.0
2007-05-22 23:26:00,1.086,1.0863,1.086,1.0863,82799998.0
2007-05-22 23:27:00,1.0863,1.0863,1.0861,1.0861,31200000.0
2007-05-22 23:28:00,1.0863,1.0863,1.0863,1.0863,1500000.0
2007-05-22 23:29:00,1.0863,1.0865,1.086,1.0864,201999999.0
2007-05-22 23:30:00,1.0864,1.0864,1.0864,1.0864,99300000.0
2007-05-22 23:31:00,1.0865,1.0866,1.0865,1.0866,65400000.0
2007-05-22 23:32:00,1.0866,1.0871,1.0866,1.0868,63000000.0
2007-05-22 23:33:00,1.0868,1.0869,1.0868,1.0869,9500000.0
2007-05-22 23:34:00,1.0869,1.0869,1.0868,1.0868,20700000.0
2007-05-22 23:35:00,1.0869,1.0869,1.0869,1.0869,1600000.0
2007-05-22 23:36:00,1.0869,1.0869,1.0868,1.0868,10400000.0
2007-05-22 23:37:00,1.08641,1.08645,1.08587,1.08645,101800000.0
2007-05-22 23:38:00,1.087,1.0871,1.0869,1.087,14200000.0
2007-05-22 23:39:00,1.08692,1.08692,1.08678,1.08684,89600000.0
2007-05-22 23:40:00,1.0871,1.0872,1.087,1.087,15200000.0
2007-05-22 23:41:00,1.087,1.087,1.0868,1.0869,182399999.0
2007-05-22 23:42:00,1.0869,1.0869,1.0869,1.0869,77500000.0
2007-05-22 23:43:00,1.0869,1.0869,1.08685,1.08685,56500000.0
2007-05-22 23:44:00,1.0869,1.0869,1.0869,1.0869,35700000.0
2007-05-22 23:45:00,1.0869,1.0871,1.0869,1.0869,117999998.0
2007-05-22 23:46:00,1.0869,1.0869,1.08685,1.0869,335099997.0
2007-05-22 23:47:00,1.0869,1.0869,1.08685,1.0869,175500000.0
2007-05-22 23:48:00,1.0869,1.0869,1.0868,1.0868,64499999.0
2007-05-22 23:49:00,1.0868,1.0868,1.0868,1.0868,13500000.0
2007-05-22 23:50:00,1.0868,1.0869,1.0868,1.0869,18800000.0
2007-05-22 23:51:00,1.0864,1.08669,1.0864,1.08657,649099997.0
2007-05-22 23:52:00,1.0869,1.0869,1.0864,1.0866,24800000.0
2007-05-22 23:53:00,1.0866,1.0866,1.0866,1.0866,3200000.0
2007-05-22 23:54:00,1.0866,1.0866,1.0866,1.0866,800000.0
2007-05-22 23:55:00,1.08638,1.08638,1.08622,1.08622,230800000.0
2007-05-22 23:56:00,1.0863,1.08648,1.08628,1.08648,376099998.0
2007-05-22 23:57:00,1.0866,1.0866,1.0866,1.0866,1600000.0
2007-05-22 23:58:00,1.08634,1.08648,1.08634,1.08636,339300001.0
2007-05-22 23:59:00,1.08643,1.08655,1.0864,1.0864,183200000.0
2007-05-23 00:00:00,1.0866,1.0867,1.0865,1.0866,125300000.0
2007-05-23 00:01:00,1.0867,1.0869,1.0866,1.0869,120700000.0
2007-05-23 00:02:00,1.0869,1.0869,1.0868,1.0868,22300000.0
2007-05-23 00:03:00,1.0869,1.087,1.0869,1.087,20000000.0
2007-05-23 00:04:00,1.08667,1.08673,1.08654,1.08666,381400004.0
2007-05-23 00:05:00,1.08675,1.0868,1.0867,1.0868,259600003.0
2007-05-23 00:06:00,1.08675,1.0868,1.08665,1.08677,230399999.0
2007-05-23 00:07:00,1.08675,1.08681,1.08669,1.08674,262499997.0
2007-05-23 00:08:00,1.087,1.0871,1.087,1.0871,75100000.0
2007-05-23 00:09:00,1.0871,1.0873,1.08705,1.0873,251900001.0
2007-05-23 00:10:00,1.08695,1.08717,1.08689,1.08706,87300000.0
2007-05-23 00:11:00,1.0873,1.0873,1.0873,1.0873,47200000.0
2007-05-23 00:12:00,1.0873,1.0873,1.08725,1.0873,104800000.0
2007-05-23 00:13:00,1.0873,1.0873,1.08695,1.087,172999999.0
2007-05-23 00:14:00,1.087,1.087,1.08695,1.08695,175899999.0
2007-05-23 00:15:00,1.08661,1.08694,1.08661,1.08682,274600000.0
2007-05-23 00:16:00,1.087,1.087,1.087,1.087,148000000.0
2007-05-23 00:17:00,1.08695,1.087,1.08695,1.087,184199999.0
2007-05-23 00:18:00,1.087,1.087,1.087,1.087,16000000.0
2007-05-23 00:19:00,1.087,1.0871,1.087,1.08705,118200000.0
2007-05-23 00:20:00,1.0871,1.0872,1.0871,1.0872,73400000.0
2007-05-23 00:21:00,1.0872,1.08725,1.08715,1.08725,104400003.0
2007-05-23 00:22:00,1.08725,1.0873,1.08725,1.0873,69400000.0
2007-05-23 00:23:00,1.08708,1.08716,1.087,1.087,178799997.0
2007-05-23 00:24:00,1.0873,1.0873,1.08725,1.08725,68600000.0
2007-05-23 00:25:00,1.0873,1.0873,1.08725,1.0873,110600000.0
2007-05-23 00:26:00,1.0873,1.0873,1.0873,1.0873,29000000.0
2007-05-23 00:27:00,1.0873,1.0873,1.08725,1.08725,109200000.0
2007-05-23 00:28:00,1.0873,1.0873,1.0873,1.0873,191000000.0
2007-05-23 00:29:00,1.0873,1.0873,1.0873,1.0873,167600000.0
2007-05-23 00:30:00,1.0873,1.0873,1.08725,1.0873,132200000.0
2007-05-23 00:31:00,1.0873,1.0873,1.0872,1.08725,72200000.0
2007-05-23 00:32:00,1.08703,1.08714,1.08694,1.08714,58900001.0
2007-05-23 00:33:00,1.0873,1.0873,1.08725,1.08725,23200000.0
2007-05-23 00:34:00,1.08725,1.0873,1.08725,1.0873,312400006.0
2007-05-23 00:35:00,1.0873,1.0873,1.08725,1.0873,154000001.0
2007-05-23 00:36:00,1.08702,1.08708,1.087,1.08707,19812642.0
2007-05-23 00:37:00,1.0873,1.0873,1.08725,1.08725,31000000.0
2007-05-23 00:38:00,1.08725,1.08725,1.08725,1.08725,1600000.0
2007-05-23 00:39:00,1.08725,1.0873,1.08715,1.0873,55700000.0
2007-05-23 00:40:00,1.0873,1.0873,1.0872,1.0872,30400001.0
2007-05-23 00:41:00,1.087,1.08704,1.08691,1.087,163999999.0
2007-05-23 00:42:00,1.0873,1.0873,1.0873,1.0873,3200000.0
2007-05-23 00:43:00,1.0873,1.0873,1.0873,1.0873,3100000.0
2007-05-23 00:44:00,1.0873,1.0873,1.08705,1.0872,61800000.0
2007-05-23 00:45:00,1.0868,1.08693,1.0868,1.08686,58000000.0
2007-05-23 00:46:00,1.0872,1.08725,1.08715,1.0872,220199998.0
2007-05-23 00:47:00,1.08687,1.08696,1.08681,1.08696,115099998.0
2007-05-23 00:48:00,1.0872,1.0873,1.0872,1.0873,34900000.0
2007-05-23 00:49:00,1.0873,1.0873,1.0872,1.0872,10000000.0
2007-05-23 00:50:00,1.08703,1.08703,1.08695,1.08703,103199999.0
2007-05-23 00:51:00,1.0872,1.0872,1.0872,1.0872,8800000.0
2007-05-23 00:52:00,1.0872,1.08725,1.0872,1.08725,44900000.0
2007-05-23 00:53:00,1.08703,1.08707,1.08687,1.08697,240399996.0
2007-05-23 00:54:00,1.08725,1.08725,1.08725,1.08725,3200000.0
2007-05-23 00:55:00,1.08725,1.08725,1.08725,1.08725,3900000.0
2007-05-23 00:56:00,1.08713,1.08713,1.08695,1.08696,114100000.0
2007-05-23 00:57:00,1.08725,1.08735,1.0872,1.08725,62100000.0
2007-05-23 00:58:00,1.08702,1.08702,1.0869,1.0869,302900002.0
2007-05-23 00:59:00,1.08725,1.0873,1.08725,1.0873,26500000.0
2007-05-23 01:00:00,1.0873,1.0873,1.0873,1.0873,23600000.0
2007-05-23 01:01:00,1.08702,1.0871,1.08702,1.08709,38200000.0
2007-05-23 01:02:00,1.0873,1.08735,1.0873,1.08735,15700000.0
2007-05-23 01:03:00,1.08735,1.0876,1.08735,1.0876,104300000.0
2007-05-23 01:04:00,1.0876,1.0876,1.0875,1.0875,32400000.0
2007-05-23 01:05:00,1.08755,1.0876,1.08755,1.0876,16700000.0
2007-05-23 01:06:00,1.0876,1.0876,1.0876,1.0876,4800000.0
2007-05-23 01:07:00,1.0876,1.08775,1.0876,1.0877,9900000.0
2007-05-23 01:08:00,1.0877,1.0879,1.08745,1.08745,226900000.0
2007-05-23 01:09:00,1.08745,1.0876,1.08745,1.08745,107800000.0
2007-05-23 01:10:00,1.08755,1.0876,1.08755,1.0876,9300000.0
2007-05-23 01:11:00,1.0876,1.0876,1.0876,1.0876,2400000.0
2007-05-23 01:12:00,1.0876,1.0876,1.0876,1.0876,39200000.0
2007-05-23 01:13:00,1.0876,1.0876,1.0874,1.0874,206100000.0
2007-05-23 01:14:00,1.0874,1.0874,1.0872,1.0874,285800001.0
2007-05-23 01:15:00,1.08727,1.08727,1.0871,1.08719,47300000.0
2007-05-23 01:16:00,1.0874,1.0874,1.0873,1.08735,104000001.0
2007-05-23 01:17:00,1.0874,1.0875,1.0874,1.0874,45799999.0
2007-05-23 01:18:00,1.08727,1.08727,1.08709,1.08715,52000000.0
2007-05-23 01:19:00,1.0874,1.0874,1.0874,1.0874,4800000.0
2007-05-23 01:20:00,1.08718,1.0872,1.08699,1.08718,45600000.0
2007-05-23 01:21:00,1.08714,1.08732,1.08714,1.08732,74400000.0
2007-05-23 01:22:00,1.08735,1.08735,1.08735,1.08735,4000000.0
2007-05-23 01:23:00,1.08713,1.08732,1.08713,1.08732,229800001.0
2007-05-23 01:24:00,1.08725,1.08725,1.08703,1.08709,154000001.0
2007-05-23 01:25:00,1.08719,1.08724,1.08716,1.08721,162100000.0
2007-05-23 01:26:00,1.0871,1.08727,1.08708,1.08708,1087900006.0
2007-05-23 01:27:00,1.08702,1.08703,1.08702,1.08703,19100000.0
2007-05-23 01:28:00,1.08713,1.08719,1.08713,1.08719,70300000.0
2007-05-23 01:29:00,1.08735,1.08735,1.08735,1.08735,6400000.0
2007-05-23 01:30:00,1.08735,1.08735,1.08735,1.08735,6400000.0
2007-05-23 01:31:00,1.08735,1.0874,1.08735,1.0874,8800000.0
2007-05-23 01:32:00,1.08717,1.08717,1.08706,1.08706,69300000.0
2007-05-23 01:33:00,1.0871,1.0871,1.0871,1.0871,23100000.0
2007-05-23 01:34:00,1.0874,1.0874,1.0873,1.0873,23200000.0
2007-05-23 01:35:00,1.08696,1.08698,1.08689,1.08698,157800000.0
2007-05-23 01:36:00,1.08687,1.08703,1.08687,1.08702,132300000.0
2007-05-23 01:37:00,1.08698,1.08699,1.08693,1.08693,265900000.0
2007-05-23 01:38:00,1.08686,1.08698,1.08686,1.08698,102000000.0
2007-05-23 01:39:00,1.0873,1.0873,1.0872,1.0872,15400000.0
2007-05-23 01:40:00,1.0872,1.0872,1.0872,1.0872,9000000.0
2007-05-23 01:41:00,1.0872,1.0872,1.0872,1.0872,8800000.0
2007-05-23 01:42:00,1.08695,1.08709,1.0869,1.08709,50200000.0
2007-05-23 01:43:00,1.08676,1.087,1.08676,1.08695,161700003.0
2007-05-23 01:44:00,1.0872,1.0872,1.0872,1.0872,48300000.0
2007-05-23 01:45:00,1.0869,1.08708,1.08688,1.08695,414300000.0
2007-05-23 01:46:00,1.0872,1.0872,1.0872,1.0872,17600000.0
2007-05-23 01:47:00,1.087,1.08705,1.08685,1.08688,179900001.0
2007-05-23 01:48:00,1.08688,1.08692,1.08688,1.0869,90200000.0
2007-05-23 01:49:00,1.0869,1.087,1.08688,1.08698,172500002.0
2007-05-23 01:50:00,1.0873,1.0873,1.0873,1.0873,16800000.0
2007-05-23 01:51:00,1.0873,1.0875,1.0873,1.0875,132700000.0
2007-05-23 01:52:00,1.0875,1.0875,1.0875,1.0875,40000000.0
2007-05-23 01:53:00,1.0875,1.0875,1.08745,1.08745,41600000.0
2007-05-23 01:54:00,1.08745,1.0875,1.0874,1.0874,55200000.0
2007-05-23 01:55:00,1.08711,1.08729,1.08711,1.08723,531500004.0
2007-05-23 01:56:00,1.0874,1.0874,1.08735,1.08735,41600000.0
2007-05-23 01:57:00,1.0873,1.0873,1.0872,1.0873,116100000.0
2007-05-23 01:58:00,1.0871,1.08717,1.08701,1.08717,89099998.0
2007-05-23 01:59:00,1.08712,1.0872,1.08699,1.08701,32999999.0
2007-05-23 02:00:00,1.08703,1.08708,1.08692,1.08695,132900000.0
2007-05-23 02:01:00,1.0873,1.0873,1.0872,1.0872,114900000.0
2007-05-23 02:02:00,1.0872,1.0872,1.08715,1.08715,59400002.0
2007-05-23 02:03:00,1.0872,1.0872,1.0872,1.0872,68600000.0
2007-05-23 02:04:00,1.08684,1.08696,1.08677,1.08696,110600000.0
2007-05-23 02:05:00,1.0872,1.0872,1.0868,1.0869,361400002.0
2007-05-23 02:06:00,1.087,1.0871,1.087,1.08705,50700000.0
2007-05-23 02:07:00,1.087,1.08715,1.087,1.087,140700000.0
2007-05-23 02:08:00,1.087,1.087,1.0869,1.0869,26900001.0
2007-05-23 02:09:00,1.0869,1.0869,1.0869,1.0869,19100000.0
2007-05-23 02:10:00,1.0869,1.0869,1.0869,1.0869,38200000.0
2007-05-23 02:11:00,1.08695,1.087,1.08695,1.087,24000000.0
2007-05-23 02:12:00,1.087,1.087,1.087,1.087,89500000.0
2007-05-23 02:13:00,1.087,1.087,1.087,1.087,22299999.0
2007-05-23 02:14:00,1.087,1.087,1.087,1.087,90399999.0
2007-05-23 02:15:00,1.087,1.087,1.087,1.087,22299999.0
2007-05-23 02:16:00,1.087,1.087,1.087,1.087,19900000.0
2007-05-23 02:17:00,1.087,1.087,1.087,1.087,89899999.0
2007-05-23 02:18:00,1.087,1.087,1.087,1.087,47000000.0
2007-05-23 02:19:00,1.08695,1.087,1.0869,1.087,272999998.0
2007-05-23 02:20:00,1.087,1.087,1.0869,1.08695,61000000.0
2007-05-23 02:21:00,1.08663,1.08669,1.08657,1.08669,138300000.0
2007-05-23 02:22:00,1.087,1.087,1.087,1.087,2500000.0
2007-05-23 02:23:00,1.08663,1.08672,1.08663,1.08668,6800000.0
2007-05-23 02:24:00,1.08672,1.08672,1.08663,1.08663,7200000.0
2007-05-23 02:25:00,1.08665,1.08665,1.08655,1.0866,47900000.0
2007-05-23 02:26:00,1.08657,1.08657,1.08657,1.08657,2400000.0
2007-05-23 02:27:00,1.08668,1.08668,1.08665,1.08665,14800000.0
2007-05-23 02:28:00,1.087,1.087,1.087,1.087,1000000.0
2007-05-23 02:29:00,1.087,1.0871,1.087,1.0871,3500000.0
2007-05-23 02:30:00,1.08695,1.08695,1.08695,1.08695,5600000.0
2007-05-23 02:31:00,1.08664,1.08676,1.08657,1.08676,92600000.0
2007-05-23 02:32:00,1.08695,1.08695,1.08695,1.08695,1600000.0
2007-05-23 02:33:00,1.08665,1.0867,1.08662,1.0867,83800000.0
2007-05-23 02:34:00,1.08667,1.08673,1.08657,1.08661,91100000.0
2007-05-23 02:35:00,1.08695,1.08695,1.08685,1.08685,23200000.0
2007-05-23 02:36:00,1.08654,1.08665,1.0865,1.08662,136800000.0
2007-05-23 02:37:00,1.08685,1.08685,1.08685,1.08685,1600000.0
2007-05-23 02:38:00,1.08657,1.08665,1.08646,1.08665,110600000.0
2007-05-23 02:39:00,1.08662,1.08668,1.08662,1.08668,51500000.0
2007-05-23 02:40:00,1.0869,1.0869,1.08685,1.08685,2600000.0
2007-05-23 02:41:00,1.08672,1.08674,1.08665,1.08665,19500000.0
2007-05-23 02:42:00,1.08668,1.08669,1.08658,1.0866,41500000.0
2007-05-23 02:43:00,1.08685,1.087,1.08685,1.087,24800000.0
2007-05-23 02:44:00,1.087,1.087,1.087,1.087,2400000.0
2007-05-23 02:45:00,1.087,1.087,1.087,1.087,29300000.0
2007-05-23 02:46:00,1.087,1.08715,1.087,1.08705,99999999.0
2007-05-23 02:47:00,1.08705,1.0871,1.08695,1.08695,75400000.0
2007-05-23 02:48:00,1.087,1.087,1.0869,1.0869,175900000.0
2007-05-23 02:49:00,1.087,1.08705,1.087,1.08705,6100000.0
2007-05-23 02:50:00,1.08705,1.0872,1.08705,1.0872,7300000.0
2007-05-23 02:51:00,1.087,1.087,1.087,1.087,120800001.0
2007-05-23 02:52:00,1.087,1.0872,1.08695,1.087,407700001.0
2007-05-23 02:53:00,1.087,1.0872,1.087,1.0872,50600000.0
2007-05-23 02:54:00,1.0872,1.0872,1.08695,1.08695,88599997.0
2007-05-23 02:55:00,1.0871,1.0872,1.08695,1.087,52000000.0
2007-05-23 02:56:00,1.087,1.0872,1.087,1.087,62500000.0
2007-05-23 02:57:00,1.08705,1.0874,1.08705,1.0874,281200005.0
2007-05-23 02:58:00,1.0873,1.0874,1.0873,1.0874,10400000.0
2007-05-23 02:59:00,1.0874,1.08755,1.0872,1.0873,133400000.0
2007-05-23 03:00:00,1.0874,1.08745,1.08725,1.08745,193399998.0
2007-05-23 03:01:00,1.08745,1.0875,1.0874,1.08745,57800000.0
2007-05-23 03:02:00,1.0875,1.08755,1.0875,1.0875,46900000.0
2007-05-23 03:03:00,1.0875,1.08755,1.0875,1.0875,61900000.0
2007-05-23 03:04:00,1.0875,1.0875,1.0875,1.0875,2200000.0
2007-05-23 03:05:00,1.0875,1.0875,1.0875,1.0875,4200000.0
2007-05-23 03:06:00,1.08724,1.08727,1.08709,1.08724,77200000.0
2007-05-23 03:07:00,1.08739,1.08739,1.08712,1.08712,37900000.0
2007-05-23 03:08:00,1.0875,1.0875,1.0875,1.0875,200000.0
2007-05-23 03:09:00,1.08745,1.08755,1.08745,1.08755,3200000.0
2007-05-23 03:10:00,1.08734,1.08734,1.08731,1.08731,10000000.0
2007-05-23 03:11:00,1.0874,1.0874,1.0874,1.0874,18600000.0
2007-05-23 03:12:00,1.0874,1.08755,1.08735,1.08745,74000000.0
2007-05-23 03:13:00,1.08755,1.08755,1.08755,1.08755,1600000.0
2007-05-23 03:14:00,1.08755,1.08755,1.08755,1.08755,3200000.0
2007-05-23 03:15:00,1.0872,1.08727,1.08717,1.08722,62000000.0
2007-05-23 03:16:00,1.08755,1.08755,1.08755,1.08755,8000000.0
2007-05-23 03:17:00,1.08701,1.08731,1.08701,1.08719,87300000.0
2007-05-23 03:18:00,1.08755,1.08755,1.08755,1.08755,14400000.0
2007-05-23 03:19:00,1.08755,1.08755,1.08755,1.08755,1600000.0
2007-05-23 03:20:00,1.08755,1.08755,1.08755,1.08755,3200000.0
2007-05-23 03:21:00,1.08755,1.08755,1.0875,1.08755,43700000.0
2007-05-23 03:22:00,1.08755,1.08765,1.08755,1.08755,51600000.0
2007-05-23 03:23:00,1.0876,1.0876,1.0876,1.0876,200000.0
2007-05-23 03:24:00,1.08729,1.08729,1.08703,1.08718,130200001.0
2007-05-23 03:25:00,1.0874,1.08755,1.0874,1.08755,35900000.0
2007-05-23 03:26:00,1.08755,1.0876,1.08755,1.0876,27800000.0
2007-05-23 03:27:00,1.0876,1.08765,1.08755,1.08755,7600000.0
2007-05-23 03:28:00,1.08755,1.08755,1.087,1.0871,48600000.0
2007-05-23 03:29:00,1.0871,1.0871,1.08685,1.087,304100003.0
2007-05-23 03:30:00,1.0869,1.087,1.0869,1.087,17000000.0
2007-05-23 03:31:00,1.0867,1.0872,1.08659,1.08659,159200000.0
2007-05-23 03:32:00,1.08666,1.08679,1.08656,1.08679,120900000.0
2007-05-23 03:33:00,1.087,1.087,1.087,1.087,2400000.0
2007-05-23 03:34:00,1.0869,1.0869,1.0866,1.0867,227499999.0
2007-05-23 03:35:00,1.0867,1.0867,1.08655,1.08655,583499999.0
2007-05-23 03:36:00,1.08655,1.0867,1.08655,1.0867,9700000.0
2007-05-23 03:37:00,1.0867,1.0867,1.0867,1.0867,53399999.0
2007-05-23 03:38:00,1.0868,1.0868,1.0868,1.0868,200000.0
2007-05-23 03:39:00,1.0868,1.0868,1.0867,1.0867,109999994.0
2007-05-23 03:40:00,1.08654,1.08654,1.08626,1.08626,142800000.0
2007-05-23 03:41:00,1.0864,1.0864,1.0863,1.0863,34400000.0
2007-05-23 03:42:00,1.0867,1.0867,1.0867,1.0867,83400004.0
2007-05-23 03:43:00,1.0867,1.0867,1.0864,1.0866,358300003.0
2007-05-23 03:44:00,1.0866,1.0866,1.0864,1.0865,250899999.0
2007-05-23 03:45:00,1.0865,1.0865,1.0865,1.0865,12800000.0
2007-05-23 03:46:00,1.0865,1.0865,1.0865,1.0865,6400000.0
2007-05-23 03:47:00,1.0865,1.0865,1.08645,1.0865,42400000.0
2007-05-23 03:48:00,1.08627,1.08635,1.08602,1.08635,57900000.0
2007-05-23 03:49:00,1.08634,1.08636,1.08633,1.08633,46400000.0
2007-05-23 03:50:00,1.0865,1.0865,1.0865,1.0865,6400000.0
2007-05-23 03:51:00,1.0862,1.08623,1.0861,1.08623,30400000.0
2007-05-23 03:52:00,1.08632,1.08632,1.08625,1.08632,65400000.0
2007-05-23 03:53:00,1.08623,1.08627,1.08623,1.08627,33500000.0
2007-05-23 03:54:00,1.08632,1.08632,1.0863,1.08632,47800000.0
2007-05-23 03:55:00,1.0865,1.08655,1.0865,1.08655,26300000.0
2007-05-23 03:56:00,1.08655,1.0867,1.08655,1.0867,238100000.0
2007-05-23 03:57:00,1.0867,1.0867,1.0866,1.0866,99099999.0
2007-05-23 03:58:00,1.0866,1.0866,1.0866,1.0866,4000000.0
2007-05-23 03:59:00,1.08623,1.08629,1.08612,1.08615,87000000.0
2007-05-23 04:00:00,1.0863,1.08645,1.0863,1.0863,68600000.0
2007-05-23 04:01:00,1.0866,1.0866,1.0866,1.0866,101900000.0
2007-05-23 04:02:00,1.0866,1.0866,1.0866,1.0866,90900002.0
2007-05-23 04:03:00,1.08645,1.08655,1.08637,1.08655,89900000.0
2007-05-23 04:04:00,1.0864,1.08649,1.08623,1.0864,127300000.0
2007-05-23 04:05:00,1.0866,1.0866,1.0866,1.0866,49400002.0
2007-05-23 04:06:00,1.08665,1.0867,1.0865,1.08655,285799999.0
2007-05-23 04:07:00,1.0866,1.0866,1.08655,1.08655,13600000.0
2007-05-23 04:08:00,1.0865,1.0866,1.0865,1.08655,346700008.0
2007-05-23 04:09:00,1.0866,1.0866,1.0866,1.0866,6600000.0
2007-05-23 04:10:00,1.0867,1.0867,1.0867,1.0867,1600000.0
2007-05-23 04:11:00,1.08643,1.08643,1.08636,1.08636,87900000.0
2007-05-23 04:12:00,1.08635,1.08635,1.08625,1.08625,114099999.0
2007-05-23 04:13:00,1.0867,1.0867,1.0867,1.0867,3200000.0
2007-05-23 04:14:00,1.0867,1.0867,1.0867,1.0867,15200000.0
2007-05-23 04:15:00,1.08637,1.08651,1.08635,1.0864,103900000.0
2007-05-23 04:16:00,1.08631,1.08655,1.08625,1.08655,68500000.0
2007-05-23 04:17:00,1.0864,1.08656,1.08638,1.08641,95800001.0
2007-05-23 04:18:00,1.08653,1.08653,1.08641,1.08647,191899999.0
2007-05-23 04:19:00,1.0867,1.0867,1.0867,1.0867,16000000.0
2007-05-23 04:20:00,1.08635,1.08647,1.08634,1.08647,125300000.0
2007-05-23 04:21:00,1.0867,1.0867,1.0867,1.0867,16000000.0
2007-05-23 04:22:00,1.08643,1.0866,1.0864,1.08653,114300000.0
2007-05-23 04:23:00,1.0867,1.0867,1.0867,1.0867,8000000.0
2007-05-23 04:24:00,1.08646,1.08646,1.08633,1.08638,56600000.0
2007-05-23 04:25:00,1.0867,1.0867,1.08665,1.0867,65600000.0
2007-05-23 04:26:00,1.0867,1.0867,1.0867,1.0867,24000000.0
2007-05-23 04:27:00,1.0867,1.0867,1.0867,1.0867,24000000.0
2007-05-23 04:28:00,1.0867,1.0867,1.0867,1.0867,16000000.0
2007-05-23 04:29:00,1.0864,1.08645,1.0864,1.0864,76600000.0
2007-05-23 04:30:00,1.08645,1.08655,1.08635,1.08645,154599999.0
2007-05-23 04:31:00,1.0863,1.08645,1.0863,1.0864,42000000.0
2007-05-23 04:32:00,1.08645,1.0865,1.0864,1.0865,70300000.0
2007-05-23 04:33:00,1.0867,1.0867,1.0867,1.0867,8100000.0
2007-05-23 04:34:00,1.08645,1.08645,1.08645,1.08645,11100000.0
2007-05-23 04:35:00,1.0865,1.0865,1.0865,1.0865,800000.0
2007-05-23 04:36:00,1.0867,1.0867,1.0867,1.0867,11400000.0
2007-05-23 04:37:00,1.0867,1.0867,1.08665,1.08665,21700000.0
2007-05-23 04:38:00,1.08675,1.0872,1.08675,1.08695,374399998.0
2007-05-23 04:39:00,1.08695,1.08695,1.08685,1.08695,115900000.0
2007-05-23 04:40:00,1.08695,1.087,1.08685,1.087,197500000.0
2007-05-23 04:41:00,1.08695,1.08695,1.08685,1.0869,118600002.0
2007-05-23 04:42:00,1.0869,1.0869,1.0869,1.0869,66600000.0
2007-05-23 04:43:00,1.0869,1.087,1.08685,1.087,40400000.0
2007-05-23 04:44:00,1.087,1.087,1.08675,1.0868,125400000.0
2007-05-23 04:45:00,1.08685,1.08685,1.0868,1.0868,9400000.0
2007-05-23 04:46:00,1.0868,1.0868,1.0867,1.0867,138700003.0
2007-05-23 04:47:00,1.08647,1.08653,1.08639,1.08643,43600000.0
2007-05-23 04:48:00,1.08614,1.08649,1.08614,1.08638,98400000.0
2007-05-23 04:49:00,1.0867,1.08685,1.0867,1.08685,65500000.0
2007-05-23 04:50:00,1.08685,1.08685,1.0868,1.0868,104500000.0
2007-05-23 04:51:00,1.0868,1.0868,1.0868,1.0868,1600000.0
2007-05-23 04:52:00,1.0868,1.087,1.0868,1.087,125700000.0
2007-05-23 04:53:00,1.08705,1.08705,1.087,1.087,17500001.0
2007-05-23 04:54:00,1.08705,1.08705,1.087,1.087,88400003.0
2007-05-23 04:55:00,1.087,1.087,1.087,1.087,18400000.0
2007-05-23 04:56:00,1.087,1.08705,1.08695,1.08695,354800000.0
2007-05-23 04:57:00,1.087,1.0872,1.08695,1.0872,504799998.0
2007-05-23 04:58:00,1.0872,1.0872,1.0872,1.0872,300000.0
2007-05-23 04:59:00,1.0872,1.0872,1.08705,1.0872,40600000.0
2007-05-23 05:00:00,1.08715,1.0873,1.08715,1.08725,201599999.0
2007-05-23 05:01:00,1.08715,1.0874,1.08715,1.08725,493100004.0
2007-05-23 05:02:00,1.0873,1.0874,1.08725,1.0874,99299998.0
2007-05-23 05:03:00,1.0874,1.0875,1.08735,1.0874,78600000.0
2007-05-23 05:04:00,1.0875,1.0875,1.0875,1.0875,56500000.0
2007-05-23 05:05:00,1.08737,1.08742,1.08713,1.08728,87999999.0
2007-05-23 05:06:00,1.08717,1.08734,1.08717,1.08725,313599996.0
2007-05-23 05:07:00,1.0875,1.0875,1.0875,1.0875,49600000.0
2007-05-23 05:08:00,1.0875,1.08755,1.0875,1.0875,38400000.0
2007-05-23 05:09:00,1.08723,1.08735,1.0871,1.08735,111999998.0
2007-05-23 05:10:00,1.0875,1.08755,1.0874,1.08755,122699998.0
2007-05-23 05:11:00,1.0875,1.0876,1.08745,1.0876,603100000.0
2007-05-23 05:12:00,1.0876,1.08765,1.08745,1.08755,57200000.0
2007-05-23 05:13:00,1.0875,1.0875,1.0875,1.0875,24800000.0
2007-05-23 05:14:00,1.0875,1.0876,1.0875,1.0876,38400000.0
2007-05-23 05:15:00,1.0876,1.0876,1.0875,1.08755,88000000.0
2007-05-23 05:16:00,1.08755,1.08755,1.08755,1.08755,8000000.0
2007-05-23 05:17:00,1.08755,1.08765,1.08755,1.0876,136899999.0
2007-05-23 05:18:00,1.08765,1.08765,1.0875,1.0876,45400000.0
2007-05-23 05:19:00,1.0875,1.08755,1.0875,1.08755,44700001.0
2007-05-23 05:20:00,1.08712,1.08716,1.08692,1.08709,150300000.0
2007-05-23 05:21:00,1.08755,1.08755,1.0875,1.08755,14400000.0
2007-05-23 05:22:00,1.0875,1.08755,1.0875,1.0875,61600000.0
2007-05-23 05:23:00,1.0875,1.0875,1.0874,1.0874,95600000.0
2007-05-23 05:24:00,1.0874,1.0874,1.08735,1.08735,148100000.0
2007-05-23 05:25:00,1.0874,1.0874,1.0874,1.0874,74200000.0
2007-05-23 05:26:00,1.0873,1.08737,1.08699,1.08737,845900000.0
2007-05-23 05:27:00,1.08728,1.08742,1.08707,1.08707,229800000.0
2007-05-23 05:28:00,1.0874,1.0874,1.0874,1.0874,36500000.0
2007-05-23 05:29:00,1.0874,1.0874,1.0874,1.0874,47900000.0
2007-05-23 05:30:00,1.08735,1.08735,1.0873,1.0873,38200000.0
2007-05-23 05:31:00,1.0873,1.0874,1.0873,1.0873,145700000.0
2007-05-23 05:32:00,1.08735,1.08735,1.0873,1.0873,48500000.0
2007-05-23 05:33:00,1.08708,1.08714,1.08695,1.08703,981900011.0
2007-05-23 05:34:00,1.0873,1.0873,1.08715,1.08715,171200002.0
2007-05-23 05:35:00,1.08701,1.08703,1.08678,1.08694,261900002.0
2007-05-23 05:36:00,1.08706,1.08718,1.08701,1.08705,282000000.0
2007-05-23 05:37:00,1.0872,1.0872,1.0872,1.0872,4900000.0
2007-05-23 05:38:00,1.08671,1.08705,1.0867,1.08702,680799998.0
2007-05-23 05:39:00,1.08712,1.08714,1.08696,1.08714,95500000.0
2007-05-23 05:40:00,1.0872,1.0872,1.0872,1.0872,2700000.0
2007-05-23 05:41:00,1.0872,1.0872,1.0872,1.0872,400000.0
2007-05-23 05:42:00,1.0869,1.08699,1.08689,1.0869,269599998.0
2007-05-23 05:43:00,1.0872,1.0872,1.0872,1.0872,200000.0
2007-05-23 05:44:00,1.0872,1.0872,1.0872,1.0872,400000.0
2007-05-23 05:45:00,1.0871,1.0871,1.0871,1.0871,27800000.0
2007-05-23 05:46:00,1.08715,1.0872,1.08715,1.0872,6400000.0
2007-05-23 05:47:00,1.08697,1.08704,1.08688,1.08688,257799997.0
2007-05-23 05:48:00,1.0868,1.08701,1.08679,1.08701,365199999.0
2007-05-23 05:49:00,1.0872,1.0872,1.0872,1.0872,4800000.0
2007-05-23 05:50:00,1.08695,1.08705,1.0869,1.08705,132899999.0
2007-05-23 05:51:00,1.08698,1.08701,1.08691,1.08697,193000001.0
2007-05-23 05:52:00,1.0872,1.0872,1.0872,1.0872,19000000.0
2007-05-23 05:53:00,1.0872,1.0872,1.0872,1.0872,30200000.0
2007-05-23 05:54:00,1.08699,1.08699,1.08688,1.0869,107199996.0
2007-05-23 05:55:00,1.0872,1.0872,1.08715,1.08715,55699998.0
2007-05-23 05:56:00,1.08704,1.08704,1.08701,1.08701,37900001.0
2007-05-23 05:57:00,1.0872,1.0873,1.0872,1.0873,84300000.0
2007-05-23 05:58:00,1.0874,1.0875,1.0873,1.0873,78200001.0
2007-05-23 05:59:00,1.08713,1.08713,1.08695,1.087,120199998.0
2007-05-23 06:00:00,1.08699,1.08713,1.08691,1.08712,568600001.0
2007-05-23 06:01:00,1.0873,1.0873,1.0872,1.08725,56600000.0
2007-05-23 06:02:00,1.0871,1.08715,1.08705,1.08715,65300000.0
2007-05-23 06:03:00,1.08715,1.0873,1.08715,1.0873,64800000.0
2007-05-23 06:04:00,1.0872,1.08725,1.0871,1.0871,273799997.0
2007-05-23 06:05:00,1.08705,1.0871,1.08705,1.0871,296399995.0
2007-05-23 06:06:00,1.0871,1.0872,1.08705,1.0872,282799998.0
2007-05-23 06:07:00,1.0869,1.08697,1.08683,1.08697,551499996.0
2007-05-23 06:08:00,1.0872,1.0872,1.0871,1.0871,171300003.0
2007-05-23 06:09:00,1.08715,1.08715,1.087,1.08715,74100000.0
2007-05-23 06:10:00,1.0871,1.08715,1.087,1.087,140900000.0
2007-05-23 06:11:00,1.087,1.0872,1.087,1.087,318699999.0
2007-05-23 06:12:00,1.087,1.087,1.0869,1.0869,83600000.0
2007-05-23 06:13:00,1.0869,1.0869,1.0869,1.0869,16700001.0
2007-05-23 06:14:00,1.0869,1.0869,1.0869,1.0869,16700001.0
2007-05-23 06:15:00,1.08669,1.08677,1.08669,1.08672,429200002.0
2007-05-23 06:16:00,1.08687,1.08687,1.08672,1.08673,725400004.0
2007-05-23 06:17:00,1.087,1.087,1.0867,1.0867,174300002.0
2007-05-23 06:18:00,1.08646,1.08668,1.08646,1.08656,243000000.0
2007-05-23 06:19:00,1.0868,1.0868,1.0868,1.0868,212000006.0
2007-05-23 06:20:00,1.08644,1.08652,1.08638,1.0864,65499999.0
2007-05-23 06:21:00,1.08671,1.08675,1.08662,1.08662,262500001.0
2007-05-23 06:22:00,1.0867,1.08676,1.08664,1.08676,144700000.0
2007-05-23 06:23:00,1.0868,1.0868,1.0868,1.0868,6400000.0
2007-05-23 06:24:00,1.0868,1.0868,1.0868,1.0868,13600000.0
2007-05-23 06:25:00,1.0868,1.0868,1.0868,1.0868,4000000.0
2007-05-23 06:26:00,1.08647,1.08671,1.08647,1.08671,5200000.0
2007-05-23 06:27:00,1.0868,1.0868,1.0868,1.0868,24000000.0
2007-05-23 06:28:00,1.0868,1.0868,1.0868,1.0868,2500000.0
2007-05-23 06:29:00,1.0866,1.0866,1.08645,1.08645,75200000.0
2007-05-23 06:30:00,1.0868,1.0868,1.0868,1.0868,32800000.0
2007-05-23 06:31:00,1.0867,1.0867,1.0867,1.0867,31900000.0
2007-05-23 06:32:00,1.0868,1.0868,1.0868,1.0868,44800000.0
2007-05-23 06:33:00,1.08638,1.08654,1.08638,1.08652,148700000.0
2007-05-23 06:34:00,1.08648,1.08655,1.08635,1.08655,153400000.0
2007-05-23 06:35:00,1.0867,1.0867,1.0866,1.0866,170700000.0
2007-05-23 06:36:00,1.0866,1.0868,1.0866,1.0868,202400000.0
2007-05-23 06:37:00,1.0868,1.087,1.0868,1.087,260500006.0
2007-05-23 06:38:00,1.08705,1.08705,1.087,1.087,13600000.0
2007-05-23 06:39:00,1.087,1.087,1.087,1.087,6400000.0
2007-05-23 06:40:00,1.08649,1.08673,1.08649,1.08666,199999998.0
2007-05-23 06:41:00,1.087,1.0871,1.087,1.0871,77200000.0
2007-05-23 06:42:00,1.0871,1.0871,1.08695,1.08695,85999999.0
2007-05-23 06:43:00,1.08689,1.08691,1.08673,1.08674,1009699988.0
2007-05-23 06:44:00,1.08678,1.08683,1.08667,1.08683,253699995.0
2007-05-23 06:45:00,1.08705,1.08705,1.08705,1.08705,4800000.0
2007-05-23 06:46:00,1.0871,1.0871,1.0871,1.0871,10400000.0
2007-05-23 06:47:00,1.0872,1.0872,1.0871,1.0871,7000000.0
2007-05-23 06:48:00,1.0871,1.0872,1.0871,1.0872,158900003.0
2007-05-23 06:49:00,1.08725,1.08725,1.0872,1.0872,41900000.0
2007-05-23 06:50:00,1.08715,1.08715,1.08715,1.08715,20400000.0
2007-05-23 06:51:00,1.0872,1.0872,1.08695,1.087,187299997.0
2007-05-23 06:52:00,1.0871,1.0872,1.08695,1.087,252299996.0
2007-05-23 06:53:00,1.087,1.087,1.08675,1.08675,151000001.0
2007-05-23 06:54:00,1.0869,1.087,1.0869,1.0869,59800000.0
2007-05-23 06:55:00,1.0867,1.08679,1.08664,1.08665,291100000.0
2007-05-23 06:56:00,1.0869,1.0869,1.0869,1.0869,38300000.0
2007-05-23 06:57:00,1.0869,1.0869,1.0866,1.0866,390599997.0
2007-05-23 06:58:00,1.08655,1.0866,1.08626,1.08649,575200000.0
2007-05-23 06:59:00,1.0866,1.0866,1.0866,1.0866,19100000.0
2007-05-23 07:00:00,1.0866,1.0866,1.0866,1.0866,152100002.0
2007-05-23 07:01:00,1.08642,1.08652,1.08638,1.0865,604900001.0
2007-05-23 07:02:00,1.08651,1.0866,1.08634,1.08634,109900000.0
2007-05-23 07:03:00,1.08653,1.08653,1.08635,1.08648,127000003.0
2007-05-23 07:04:00,1.08639,1.08649,1.08624,1.08649,238199998.0
2007-05-23 07:05:00,1.0866,1.0867,1.0866,1.0867,52100001.0
2007-05-23 07:06:00,1.08664,1.08664,1.08639,1.08655,44000000.0
2007-05-23 07:07:00,1.0868,1.0869,1.0868,1.0868,241599994.0
2007-05-23 07:08:00,1.08667,1.08677,1.08656,1.08657,86799996.0
2007-05-23 07:09:00,1.0868,1.0868,1.0867,1.0867,193899994.0
2007-05-23 07:10:00,1.08659,1.08667,1.08658,1.08658,108100000.0
2007-05-23 07:11:00,1.0866,1.0866,1.0866,1.0866,65399999.0
2007-05-23 07:12:00,1.0866,1.0867,1.0866,1.0867,88000000.0
2007-05-23 07:13:00,1.0867,1.0867,1.08655,1.0867,170599998.0
2007-05-23 07:14:00,1.0867,1.0868,1.0866,1.0868,47199999.0
2007-05-23 07:15:00,1.0867,1.0867,1.08655,1.0867,333400001.0
2007-05-23 07:16:00,1.0867,1.0868,1.08655,1.0868,177300001.0
2007-05-23 07:17:00,1.08675,1.0869,1.08675,1.0868,119700002.0
2007-05-23 07:18:00,1.0869,1.0869,1.0868,1.0869,80800000.0
2007-05-23 07:19:00,1.0869,1.0869,1.0869,1.0869,6700000.0
2007-05-23 07:20:00,1.08667,1.08667,1.08652,1.08652,59900000.0
2007-05-23 07:21:00,1.0869,1.0869,1.0868,1.0869,78400000.0
2007-05-23 07:22:00,1.0869,1.087,1.0869,1.0869,132700000.0
2007-05-23 07:23:00,1.0869,1.087,1.0868,1.0869,153699999.0
2007-05-23 07:24:00,1.0869,1.0869,1.0868,1.0868,88000002.0
2007-05-23 07:25:00,1.0869,1.0869,1.0868,1.0868,55600000.0
2007-05-23 07:26:00,1.0868,1.0869,1.0866,1.0866,238299997.0
2007-05-23 07:27:00,1.08655,1.0867,1.08655,1.0866,276099999.0
2007-05-23 07:28:00,1.0866,1.0866,1.0866,1.0866,57800002.0
2007-05-23 07:29:00,1.0866,1.0867,1.08655,1.0867,253600001.0
2007-05-23 07:30:00,1.0867,1.0867,1.0866,1.0866,25600000.0
2007-05-23 07:31:00,1.08651,1.08659,1.08651,1.08659,3200000.0
2007-05-23 07:32:00,1.0866,1.0866,1.0865,1.0866,214700000.0
2007-05-23 07:33:00,1.08665,1.0867,1.08665,1.0867,12000000.0
2007-05-23 07:34:00,1.0867,1.0867,1.0867,1.0867,4000000.0
2007-05-23 07:35:00,1.08663,1.08663,1.0865,1.08653,88300000.0
2007-05-23 07:36:00,1.08675,1.08675,1.08655,1.0866,180499998.0
2007-05-23 07:37:00,1.0866,1.0866,1.0866,1.0866,225799996.0
2007-05-23 07:38:00,1.0866,1.0866,1.0866,1.0866,10400000.0
2007-05-23 07:39:00,1.0866,1.0866,1.0866,1.0866,4800000.0
2007-05-23 07:40:00,1.0866,1.0866,1.0866,1.0866,4800000.0
2007-05-23 07:41:00,1.0866,1.0867,1.08645,1.0866,134200002.0
2007-05-23 07:42:00,1.0866,1.0868,1.0866,1.0867,309700000.0
2007-05-23 07:43:00,1.08645,1.08665,1.08645,1.08665,326400000.0
2007-05-23 07:44:00,1.0867,1.0867,1.08655,1.08655,190699999.0
2007-05-23 07:45:00,1.0866,1.0866,1.0866,1.0866,26000000.0
2007-05-23 07:46:00,1.0866,1.0866,1.08655,1.08655,90400000.0
2007-05-23 07:47:00,1.0866,1.0866,1.08655,1.0866,106799999.0
2007-05-23 07:48:00,1.0866,1.0867,1.0866,1.0867,68900000.0
2007-05-23 07:49:00,1.08634,1.08644,1.08626,1.08626,31900000.0
2007-05-23 07:50:00,1.08645,1.08645,1.08611,1.08612,189700002.0
2007-05-23 07:51:00,1.0867,1.0867,1.0867,1.0867,52200000.0
2007-05-23 07:52:00,1.08646,1.08664,1.08626,1.08657,143300003.0
2007-05-23 07:53:00,1.0868,1.0868,1.0867,1.0867,99900000.0
2007-05-23 07:54:00,1.0867,1.0868,1.0867,1.0868,16300000.0
2007-05-23 07:55:00,1.0868,1.08685,1.0868,1.08685,16100000.0
2007-05-23 07:56:00,1.08653,1.08665,1.08641,1.08665,133700000.0
2007-05-23 07:57:00,1.0868,1.0868,1.08675,1.0868,97499998.0
2007-05-23 07:58:00,1.0868,1.0868,1.08675,1.08675,20800000.0
2007-05-23 07:59:00,1.08675,1.08675,1.08675,1.08675,1600000.0
2007-05-23 08:00:00,1.0868,1.087,1.0868,1.087,109500000.0
2007-05-23 08:01:00,1.087,1.08705,1.0868,1.087,295600002.0
2007-05-23 08:02:00,1.08695,1.08705,1.08695,1.087,209499998.0
2007-05-23 08:03:00,1.087,1.087,1.0867,1.08675,551400000.0
2007-05-23 08:04:00,1.08675,1.0868,1.0867,1.0867,46799999.0
2007-05-23 08:05:00,1.0867,1.0868,1.0866,1.0866,112400000.0
2007-05-23 08:06:00,1.0866,1.0866,1.08645,1.08645,38300001.0
2007-05-23 08:07:00,1.08645,1.0867,1.08645,1.0866,257399999.0
2007-05-23 08:08:00,1.0866,1.0867,1.08655,1.08655,162399999.0
2007-05-23 08:09:00,1.0867,1.0867,1.0867,1.0867,58900000.0
2007-05-23 08:10:00,1.0867,1.08675,1.0867,1.0867,184799999.0
2007-05-23 08:11:00,1.0867,1.08675,1.08665,1.0867,122799999.0
2007-05-23 08:12:00,1.0867,1.0868,1.0867,1.0868,93999999.0
2007-05-23 08:13:00,1.0868,1.0869,1.0868,1.0869,264899999.0
2007-05-23 08:14:00,1.0868,1.0869,1.0868,1.0868,44800000.0
2007-05-23 08:15:00,1.08675,1.0869,1.08675,1.0869,36700000.0
2007-05-23 08:16:00,1.08685,1.0869,1.08685,1.0869,1600000.0
2007-05-23 08:17:00,1.08685,1.0869,1.08685,1.0869,1600000.0
2007-05-23 08:18:00,1.0869,1.0869,1.0868,1.0868,61600000.0
2007-05-23 08:19:00,1.0868,1.0869,1.0868,1.0869,108199997.0
2007-05-23 08:20:00,1.0869,1.0869,1.0869,1.0869,800000.0
2007-05-23 08:21:00,1.08657,1.08688,1.08657,1.08671,6200000.0
2007-05-23 08:22:00,1.0869,1.0869,1.0869,1.0869,28800000.0
2007-05-23 08:23:00,1.0869,1.087,1.0869,1.087,106299999.0
2007-05-23 08:24:00,1.087,1.087,1.08675,1.08675,232200000.0
2007-05-23 08:25:00,1.0868,1.08685,1.08665,1.0868,372700001.0
2007-05-23 08:26:00,1.0868,1.0868,1.08675,1.08675,56000000.0
2007-05-23 08:27:00,1.08675,1.0868,1.0867,1.0868,48599999.0
2007-05-23 08:28:00,1.0868,1.0868,1.0868,1.0868,20800000.0
2007-05-23 08:29:00,1.0868,1.0868,1.0865,1.0866,464400001.0
2007-05-23 08:30:00,1.0866,1.0866,1.0866,1.0866,61500000.0
2007-05-23 08:31:00,1.0866,1.0866,1.08655,1.08655,145800000.0
2007-05-23 08:32:00,1.0866,1.0866,1.0866,1.0866,85300000.0
2007-05-23 08:33:00,1.0867,1.0867,1.0867,1.0867,23100000.0
2007-05-23 08:34:00,1.08621,1.08672,1.08615,1.08669,199900001.0
2007-05-23 08:35:00,1.08627,1.08673,1.08627,1.08673,87000002.0
2007-05-23 08:36:00,1.0867,1.0867,1.0867,1.0867,30300000.0
2007-05-23 08:37:00,1.0867,1.0867,1.0866,1.0866,49500000.0
2007-05-23 08:38:00,1.0866,1.0867,1.0866,1.0867,47799999.0
2007-05-23 08:39:00,1.0867,1.0869,1.0867,1.0867,245800000.0
2007-05-23 08:40:00,1.0867,1.0868,1.0867,1.0867,126100000.0
2007-05-23 08:41:00,1.0867,1.0867,1.0866,1.0867,139200001.0
2007-05-23 08:42:00,1.0867,1.08705,1.0867,1.087,603700002.0
2007-05-23 08:43:00,1.08705,1.08705,1.0867,1.087,667799998.0
2007-05-23 08:44:00,1.08695,1.087,1.08695,1.08695,116600000.0
2007-05-23 08:45:00,1.087,1.08715,1.08695,1.0871,242099998.0
2007-05-23 08:46:00,1.0871,1.0881,1.0871,1.0881,1474600010.0
2007-05-23 08:47:00,1.088,1.0881,1.0876,1.08795,1575800008.0
2007-05-23 08:48:00,1.08795,1.08815,1.0878,1.088,753899999.0
2007-05-23 08:49:00,1.088,1.088,1.0877,1.0877,924200001.0
2007-05-23 08:50:00,1.0877,1.08785,1.0877,1.0877,507799998.0
2007-05-23 08:51:00,1.0877,1.0878,1.08765,1.0878,243300000.0
2007-05-23 08:52:00,1.0878,1.0878,1.0878,1.0878,66900000.0
2007-05-23 08:53:00,1.0878,1.088,1.0878,1.088,107600000.0
2007-05-23 08:54:00,1.088,1.088,1.0879,1.0879,24100000.0
2007-05-23 08:55:00,1.0879,1.0879,1.08785,1.0879,143699996.0
2007-05-23 08:56:00,1.0879,1.0879,1.08785,1.08785,143199999.0
2007-05-23 08:57:00,1.0878,1.08785,1.08742,1.08749,27200000.0
2007-05-23 08:58:00,1.0879,1.08805,1.0878,1.08785,336300001.0
2007-05-23 08:59:00,1.0879,1.0879,1.0878,1.0878,151300001.0
2007-05-23 09:00:00,1.0879,1.088,1.0878,1.08795,730400004.0
2007-05-23 09:01:00,1.088,1.088,1.08785,1.0879,714399999.0
2007-05-23 09:02:00,1.0879,1.08795,1.0878,1.0878,398199997.0
2007-05-23 09:03:00,1.0878,1.0881,1.0878,1.0881,143399999.0
2007-05-23 09:04:00,1.0881,1.0881,1.08795,1.088,240899997.0
2007-05-23 09:05:00,1.088,1.0881,1.0879,1.08805,713500012.0
2007-05-23 09:06:00,1.088,1.08815,1.08795,1.08805,499600006.0
2007-05-23 09:07:00,1.08805,1.08855,1.088,1.0885,579100001.0
2007-05-23 09:08:00,1.0885,1.08855,1.0884,1.08855,748999999.0
2007-05-23 09:09:00,1.08855,1.08855,1.08845,1.08845,346000000.0
2007-05-23 09:10:00,1.08845,1.08855,1.08835,1.0885,358399998.0
2007-05-23 09:11:00,1.0885,1.0885,1.08835,1.08835,678100006.0
2007-05-23 09:12:00,1.08835,1.08845,1.0883,1.0884,220300002.0
2007-05-23 09:13:00,1.0883,1.0883,1.0881,1.08825,82400000.0
2007-05-23 09:14:00,1.08825,1.0885,1.08825,1.0885,171699999.0
2007-05-23 09:15:00,1.0885,1.0886,1.08845,1.0886,120300000.0
2007-05-23 09:16:00,1.0886,1.0886,1.08835,1.0885,515400002.0
2007-05-23 09:17:00,1.0885,1.08855,1.0884,1.0884,687799999.0
2007-05-23 09:18:00,1.0884,1.08855,1.0884,1.0885,603799991.0
2007-05-23 09:19:00,1.08845,1.08855,1.08845,1.08855,419999999.0
2007-05-23 09:20:00,1.08855,1.08855,1.08845,1.08845,134400000.0
2007-05-23 09:21:00,1.08845,1.08845,1.08835,1.0884,235499999.0
2007-05-23 09:22:00,1.0884,1.0884,1.0884,1.0884,160799998.0
2007-05-23 09:23:00,1.0884,1.0884,1.0882,1.0882,397299998.0
2007-05-23 09:24:00,1.0882,1.08825,1.08815,1.0882,76000000.0
2007-05-23 09:25:00,1.0882,1.0882,1.0877,1.0878,439299999.0
2007-05-23 09:26:00,1.0877,1.0877,1.0877,1.0877,619000000.0
2007-05-23 09:27:00,1.0877,1.0877,1.0876,1.0877,668299997.0
2007-05-23 09:28:00,1.0877,1.08785,1.0877,1.08785,134600000.0
2007-05-23 09:29:00,1.0878,1.0879,1.0878,1.0878,84400000.0
2007-05-23 09:30:00,1.08785,1.088,1.08785,1.0879,131800000.0
2007-05-23 09:31:00,1.0879,1.0879,1.08785,1.0879,17800000.0
2007-05-23 09:32:00,1.0879,1.0879,1.08785,1.0879,71800000.0
2007-05-23 09:33:00,1.08795,1.08795,1.0878,1.0879,93000000.0
2007-05-23 09:34:00,1.0878,1.088,1.0878,1.088,119700000.0
2007-05-23 09:35:00,1.088,1.088,1.08785,1.08785,58900001.0
2007-05-23 09:36:00,1.0879,1.088,1.0879,1.0879,131199999.0
2007-05-23 09:37:00,1.088,1.0881,1.088,1.0881,88000000.0
2007-05-23 09:38:00,1.0881,1.0881,1.088,1.088,94200000.0
2007-05-23 09:39:00,1.088,1.088,1.0879,1.08795,46200000.0
2007-05-23 09:40:00,1.08795,1.08795,1.08795,1.08795,25600000.0
2007-05-23 09:41:00,1.08795,1.08795,1.0879,1.08795,182300000.0
2007-05-23 09:42:00,1.0879,1.088,1.0879,1.088,54400000.0
2007-05-23 09:43:00,1.08727,1.08774,1.08727,1.08774,57200000.0
2007-05-23 09:44:00,1.088,1.08805,1.08795,1.08795,37600000.0
2007-05-23 09:45:00,1.08795,1.08815,1.0879,1.08815,136500000.0
2007-05-23 09:46:00,1.08815,1.0886,1.0881,1.08845,408200001.0
2007-05-23 09:47:00,1.0884,1.0884,1.0881,1.0882,480699998.0
2007-05-23 09:48:00,1.0883,1.0883,1.0882,1.0882,96000000.0
2007-05-23 09:49:00,1.0882,1.0882,1.08815,1.08815,64900000.0
2007-05-23 09:50:00,1.0882,1.0886,1.08815,1.0885,367499998.0
2007-05-23 09:51:00,1.0885,1.0886,1.08845,1.0885,304799999.0
2007-05-23 09:52:00,1.0885,1.0886,1.0885,1.0886,195000000.0
2007-05-23 09:53:00,1.0886,1.0886,1.0885,1.0886,98399997.0
2007-05-23 09:54:00,1.0886,1.0886,1.0883,1.08835,647100002.0
2007-05-23 09:55:00,1.0884,1.0886,1.08805,1.08805,949000001.0
2007-05-23 09:56:00,1.0881,1.0882,1.0881,1.0881,292099994.0
2007-05-23 09:57:00,1.0881,1.0881,1.0881,1.0881,321700007.0
2007-05-23 09:58:00,1.08815,1.0883,1.08815,1.08815,796600005.0
2007-05-23 09:59:00,1.08815,1.0882,1.08815,1.0882,248999995.0
2007-05-23 10:00:00,1.0882,1.0882,1.0881,1.0881,151300002.0
2007-05-23 10:01:00,1.0881,1.08815,1.08805,1.0881,155500000.0
2007-05-23 10:02:00,1.0881,1.0882,1.0881,1.0881,148700000.0
2007-05-23 10:03:00,1.08805,1.0883,1.08805,1.08825,296299999.0
2007-05-23 10:04:00,1.08825,1.0885,1.08825,1.0885,168100000.0
2007-05-23 10:05:00,1.0885,1.0885,1.08845,1.0885,106700000.0
2007-05-23 10:06:00,1.08845,1.0886,1.0884,1.0886,469199999.0
2007-05-23 10:07:00,1.0886,1.0886,1.0885,1.0885,60800000.0
2007-05-23 10:08:00,1.0885,1.0887,1.08845,1.0887,151199999.0
2007-05-23 10:09:00,1.0887,1.0887,1.08855,1.0886,516800004.0
2007-05-23 10:10:00,1.0886,1.0888,1.0886,1.08875,317700002.0
2007-05-23 10:11:00,1.08875,1.0889,1.08875,1.08875,39000000.0
2007-05-23 10:12:00,1.0885,1.08864,1.08837,1.08837,500500000.0
2007-05-23 10:13:00,1.08835,1.08883,1.08835,1.08835,623399999.0
2007-05-23 10:14:00,1.08875,1.08875,1.08875,1.08875,8000000.0
2007-05-23 10:15:00,1.08875,1.08875,1.08865,1.08875,52700000.0
2007-05-23 10:16:00,1.08875,1.08875,1.08865,1.08875,11200000.0
2007-05-23 10:17:00,1.08875,1.08875,1.08875,1.08875,33800001.0
2007-05-23 10:18:00,1.08875,1.0888,1.08875,1.08875,9400000.0
2007-05-23 10:19:00,1.0887,1.08875,1.0887,1.08875,106583696.0
2007-05-23 10:20:00,1.0888,1.0888,1.08875,1.08875,125499997.0
2007-05-23 10:21:00,1.08875,1.0888,1.0887,1.0888,125291849.0
2007-05-23 10:22:00,1.0888,1.0888,1.0887,1.0887,21482955.0
2007-05-23 10:23:00,1.0887,1.0887,1.08855,1.0886,483199995.0
2007-05-23 10:24:00,1.0886,1.0886,1.0885,1.0886,151599999.0
2007-05-23 10:25:00,1.0886,1.0886,1.0879,1.0879,803000003.0
2007-05-23 10:26:00,1.0879,1.088,1.08785,1.0879,729200000.0
2007-05-23 10:27:00,1.0879,1.0882,1.08765,1.0882,1953100000.0
2007-05-23 10:28:00,1.0882,1.0882,1.0877,1.08775,597599998.0
2007-05-23 10:29:00,1.08775,1.0878,1.08765,1.08765,39200000.0
2007-05-23 10:30:00,1.08765,1.0877,1.08755,1.0876,93000000.0
2007-05-23 10:31:00,1.0876,1.0881,1.0876,1.0881,449100004.0
2007-05-23 10:32:00,1.0881,1.0882,1.0879,1.0879,752699996.0
2007-05-23 10:33:00,1.0879,1.0879,1.08765,1.0877,490399999.0
2007-05-23 10:34:00,1.0877,1.0877,1.08765,1.0877,80999999.0
2007-05-23 10:35:00,1.0877,1.08775,1.08765,1.08765,171600000.0
2007-05-23 10:36:00,1.08765,1.08765,1.08745,1.0875,112000000.0
2007-05-23 10:37:00,1.08745,1.08755,1.08745,1.0875,183199999.0
2007-05-23 10:38:00,1.0875,1.0875,1.08745,1.0875,329400001.0
2007-05-23 10:39:00,1.0875,1.08765,1.08745,1.0875,386100000.0
2007-05-23 10:40:00,1.0875,1.0875,1.08735,1.0874,198500002.0
2007-05-23 10:41:00,1.0874,1.0874,1.0871,1.0871,564599998.0
2007-05-23 10:42:00,1.08715,1.08715,1.087,1.08715,38200000.0
2007-05-23 10:43:00,1.0871,1.0871,1.0869,1.08705,111800000.0
2007-05-23 10:44:00,1.087,1.08705,1.087,1.08705,36000000.0
2007-05-23 10:45:00,1.087,1.087,1.0862,1.0862,1261899998.0
2007-05-23 10:46:00,1.0862,1.08625,1.08595,1.0862,456100000.0
2007-05-23 10:47:00,1.0862,1.0864,1.08615,1.08625,360999998.0
2007-05-23 10:48:00,1.0863,1.0864,1.08615,1.08625,520800001.0
2007-05-23 10:49:00,1.0863,1.0864,1.08625,1.0863,115200001.0
2007-05-23 10:50:00,1.0863,1.0863,1.086,1.0862,307400002.0
2007-05-23 10:51:00,1.0861,1.08635,1.08605,1.0863,726200000.0
2007-05-23 10:52:00,1.08635,1.08675,1.08635,1.0865,398500000.0
2007-05-23 10:53:00,1.0865,1.0865,1.08635,1.0865,262299999.0
2007-05-23 10:54:00,1.08645,1.0866,1.08645,1.0866,26400000.0
2007-05-23 10:55:00,1.0865,1.0866,1.0864,1.0865,165900000.0
2007-05-23 10:56:00,1.0865,1.08655,1.0864,1.08655,136600003.0
2007-05-23 10:57:00,1.08655,1.08665,1.08655,1.08665,47400000.0
2007-05-23 10:58:00,1.08665,1.08665,1.0866,1.0866,51000000.0
2007-05-23 10:59:00,1.0866,1.08665,1.08655,1.0866,139100000.0
2007-05-23 11:00:00,1.08665,1.08665,1.0865,1.08655,95700000.0
2007-05-23 11:01:00,1.0865,1.0866,1.0865,1.0866,45700000.0
2007-05-23 11:02:00,1.08655,1.0866,1.08655,1.0866,77000000.0
2007-05-23 11:03:00,1.0866,1.0866,1.0866,1.0866,96000000.0
2007-05-23 11:04:00,1.0866,1.0867,1.0866,1.0867,88600000.0
2007-05-23 11:05:00,1.0867,1.0869,1.0867,1.08675,208200001.0
2007-05-23 11:06:00,1.0868,1.0868,1.08665,1.0868,248200000.0
2007-05-23 11:07:00,1.0868,1.0868,1.0867,1.0867,124500000.0
2007-05-23 11:08:00,1.0867,1.0867,1.08645,1.0865,253800000.0
2007-05-23 11:09:00,1.0865,1.0865,1.08635,1.0864,172100000.0
2007-05-23 11:10:00,1.0864,1.0864,1.08635,1.0864,78400000.0
2007-05-23 11:11:00,1.0864,1.0865,1.08635,1.0864,99400000.0
2007-05-23 11:12:00,1.0861,1.08629,1.08596,1.08601,393400005.0
2007-05-23 11:13:00,1.0865,1.0865,1.0865,1.0865,12200000.0
2007-05-23 11:14:00,1.0865,1.0865,1.08635,1.08635,68000000.0
2007-05-23 11:15:00,1.08635,1.0865,1.08635,1.0864,217599999.0
2007-05-23 11:16:00,1.0864,1.0864,1.0864,1.0864,60500000.0
2007-05-23 11:17:00,1.0864,1.0864,1.08635,1.08635,13900000.0
2007-05-23 11:18:00,1.0864,1.0865,1.0864,1.0865,97100000.0
2007-05-23 11:19:00,1.0865,1.0865,1.0863,1.0865,128010001.0
2007-05-23 11:20:00,1.0864,1.0865,1.0863,1.0865,60900000.0
2007-05-23 11:21:00,1.08645,1.0865,1.0864,1.0864,27600000.0
2007-05-23 11:22:00,1.08645,1.0865,1.0864,1.0865,29800000.0
2007-05-23 11:23:00,1.08645,1.0865,1.08645,1.08645,28300000.0
2007-05-23 11:24:00,1.08645,1.0865,1.08645,1.08645,12100000.0
2007-05-23 11:25:00,1.0865,1.0867,1.08645,1.0867,200900000.0
2007-05-23 11:26:00,1.0867,1.0867,1.0867,1.0867,47500000.0
2007-05-23 11:27:00,1.0867,1.0868,1.0866,1.0868,120400001.0
2007-05-23 11:28:00,1.0868,1.0868,1.0867,1.0867,211100000.0
2007-05-23 11:29:00,1.0867,1.0867,1.0863,1.0863,249800000.0
2007-05-23 11:30:00,1.08635,1.08635,1.0863,1.08635,137800000.0
2007-05-23 11:31:00,1.08635,1.08635,1.0863,1.08635,72300001.0
2007-05-23 11:32:00,1.08635,1.08635,1.0863,1.0863,136600003.0
2007-05-23 11:33:00,1.08635,1.08635,1.08635,1.08635,6600000.0
2007-05-23 11:34:00,1.08635,1.08635,1.08635,1.08635,12900000.0
2007-05-23 11:35:00,1.08635,1.08635,1.08635,1.08635,1700000.0
2007-05-23 11:36:00,1.08597,1.08626,1.08597,1.08603,387399999.0
2007-05-23 11:37:00,1.08635,1.0864,1.08635,1.0864,72900000.0
2007-05-23 11:38:00,1.0864,1.0865,1.0864,1.0865,29400000.0
2007-05-23 11:39:00,1.0865,1.0868,1.0865,1.0868,240299998.0
2007-05-23 11:40:00,1.08628,1.0866,1.08616,1.08653,968300007.0
2007-05-23 11:41:00,1.0868,1.0869,1.0868,1.0869,52600000.0
2007-05-23 11:42:00,1.0869,1.0872,1.0869,1.0872,203199998.0
2007-05-23 11:43:00,1.0873,1.0873,1.0871,1.0871,385699998.0
2007-05-23 11:44:00,1.0871,1.0873,1.0871,1.0873,58100000.0
2007-05-23 11:45:00,1.0873,1.0873,1.08715,1.08715,18000000.0
2007-05-23 11:46:00,1.0872,1.0873,1.0871,1.0871,239400000.0
2007-05-23 11:47:00,1.0871,1.0872,1.0871,1.08715,71100000.0
2007-05-23 11:48:00,1.08715,1.08715,1.08715,1.08715,21600000.0
2007-05-23 11:49:00,1.0872,1.0873,1.0872,1.0873,107800000.0
2007-05-23 11:50:00,1.0872,1.0873,1.08715,1.0872,176100000.0
2007-05-23 11:51:00,1.0872,1.0873,1.0868,1.0868,1380799988.0
2007-05-23 11:52:00,1.0868,1.0869,1.08665,1.0867,1399099994.0
2007-05-23 11:53:00,1.0867,1.0867,1.0867,1.0867,62700000.0
2007-05-23 11:54:00,1.0867,1.0869,1.0867,1.0868,627399999.0
2007-05-23 11:55:00,1.0869,1.0871,1.0868,1.0869,922800004.0
2007-05-23 11:56:00,1.0869,1.087,1.0868,1.0868,1553400001.0
2007-05-23 11:57:00,1.0868,1.0868,1.0868,1.0868,41400000.0
2007-05-23 11:58:00,1.08638,1.08669,1.0861,1.08622,91872478.0
2007-05-23 11:59:00,1.0868,1.0868,1.0868,1.0868,51400000.0
2007-05-23 12:00:00,1.0869,1.0869,1.0868,1.0868,118000000.0
2007-05-23 12:01:00,1.0868,1.0869,1.08675,1.0869,165099999.0
2007-05-23 12:02:00,1.0869,1.0869,1.0867,1.0868,219100001.0
2007-05-23 12:03:00,1.0867,1.0868,1.0866,1.0866,87000000.0
2007-05-23 12:04:00,1.0866,1.0866,1.0866,1.0866,50700000.0
2007-05-23 12:05:00,1.0866,1.08665,1.08655,1.0866,78499999.0
2007-05-23 12:06:00,1.0867,1.0867,1.0867,1.0867,112600000.0
2007-05-23 12:07:00,1.0867,1.0867,1.0867,1.0867,12900000.0
2007-05-23 12:08:00,1.0867,1.0867,1.0866,1.0867,68799999.0
2007-05-23 12:09:00,1.0866,1.0867,1.0866,1.0866,73399999.0
2007-05-23 12:10:00,1.0867,1.0867,1.0867,1.0867,400000.0
2007-05-23 12:11:00,1.0867,1.0867,1.0867,1.0867,10600000.0
2007-05-23 12:12:00,1.0867,1.0867,1.0864,1.0864,300600000.0
2007-05-23 12:13:00,1.0864,1.0866,1.08635,1.08645,872800008.0
2007-05-23 12:14:00,1.0864,1.08645,1.08635,1.08645,88099999.0
2007-05-23 12:15:00,1.08632,1.08652,1.08619,1.08625,1223900016.0
2007-05-23 12:16:00,1.0864,1.0866,1.0864,1.08645,672000001.0
2007-05-23 12:17:00,1.0865,1.0866,1.0865,1.0866,3200000.0
2007-05-23 12:18:00,1.0865,1.0866,1.08645,1.0866,11600000.0
2007-05-23 12:19:00,1.0866,1.0866,1.0866,1.0866,4400000.0
2007-05-23 12:20:00,1.0866,1.0866,1.08655,1.0866,7800000.0
2007-05-23 12:21:00,1.0866,1.0866,1.0864,1.0864,74200000.0
2007-05-23 12:22:00,1.0865,1.0865,1.0862,1.0862,444599995.0
2007-05-23 12:23:00,1.0862,1.08625,1.08605,1.0861,255400001.0
2007-05-23 12:24:00,1.0862,1.0862,1.0862,1.0862,400000.0
2007-05-23 12:25:00,1.0862,1.0862,1.086,1.0861,167300002.0
2007-05-23 12:26:00,1.08615,1.08615,1.0861,1.0861,103300000.0
2007-05-23 12:27:00,1.08605,1.0861,1.08605,1.0861,45500000.0
2007-05-23 12:28:00,1.0861,1.0861,1.086,1.0861,191799999.0
2007-05-23 12:29:00,1.08615,1.08615,1.0861,1.0861,87400000.0
2007-05-23 12:30:00,1.0861,1.0861,1.086,1.086,260199998.0
2007-05-23 12:31:00,1.086,1.0861,1.08575,1.0858,1104799995.0
2007-05-23 12:32:00,1.0858,1.0859,1.08555,1.0856,503800000.0
2007-05-23 12:33:00,1.08555,1.0857,1.0855,1.08555,84000000.0
2007-05-23 12:34:00,1.08555,1.0856,1.08555,1.0856,128100000.0
2007-05-23 12:35:00,1.0856,1.0856,1.08555,1.08555,173999999.0
2007-05-23 12:36:00,1.0856,1.0857,1.0856,1.0857,333999998.0
2007-05-23 12:37:00,1.0857,1.0859,1.0857,1.08585,113200001.0
2007-05-23 12:38:00,1.0858,1.08585,1.0858,1.08585,215200000.0
2007-05-23 12:39:00,1.08566,1.08571,1.08548,1.08571,73200000.0
2007-05-23 12:40:00,1.08585,1.0862,1.08575,1.08615,1428499998.0
2007-05-23 12:41:00,1.0862,1.0862,1.08605,1.08605,351199995.0
2007-05-23 12:42:00,1.0861,1.0861,1.0861,1.0861,19900000.0
2007-05-23 12:43:00,1.0861,1.0861,1.0861,1.0861,20000000.0
2007-05-23 12:44:00,1.0861,1.0861,1.0861,1.0861,120000000.0
2007-05-23 12:45:00,1.0861,1.0861,1.0861,1.0861,12000000.0
2007-05-23 12:46:00,1.0861,1.0861,1.086,1.086,319199996.0
2007-05-23 12:47:00,1.086,1.086,1.0857,1.0857,426199998.0
2007-05-23 12:48:00,1.0857,1.0857,1.0856,1.0856,634899996.0
2007-05-23 12:49:00,1.0856,1.08575,1.0855,1.0856,1019200002.0
2007-05-23 12:50:00,1.0856,1.0858,1.0856,1.0857,168499999.0
2007-05-23 12:51:00,1.0857,1.0858,1.0857,1.08575,112400000.0
2007-05-23 12:52:00,1.0857,1.0858,1.0856,1.0858,244500000.0
2007-05-23 12:53:00,1.0858,1.0861,1.0856,1.0861,517999999.0
2007-05-23 12:54:00,1.0861,1.0862,1.086,1.086,299400001.0
2007-05-23 12:55:00,1.086,1.0861,1.086,1.0861,84899999.0
2007-05-23 12:56:00,1.0861,1.0862,1.086,1.0861,408400000.0
2007-05-23 12:57:00,1.0861,1.0863,1.08605,1.0863,1031100008.0
2007-05-23 12:58:00,1.0862,1.08635,1.0861,1.08625,548700003.0
2007-05-23 12:59:00,1.08625,1.08635,1.08605,1.0861,577300010.0
2007-05-23 13:00:00,1.0861,1.0862,1.086,1.0861,383900006.0
2007-05-23 13:01:00,1.0861,1.0861,1.0861,1.0861,271600001.0
2007-05-23 13:02:00,1.0861,1.0862,1.0861,1.0862,263499997.0
2007-05-23 13:03:00,1.0862,1.0862,1.0862,1.0862,139700000.0
2007-05-23 13:04:00,1.0862,1.0865,1.0862,1.0865,540200007.0
2007-05-23 13:05:00,1.0865,1.0867,1.08645,1.0867,546500000.0
2007-05-23 13:06:00,1.08665,1.0867,1.08645,1.0866,1479499990.0
2007-05-23 13:07:00,1.0866,1.0867,1.0865,1.08655,491999997.0
2007-05-23 13:08:00,1.08655,1.08655,1.08635,1.08635,157699998.0
2007-05-23 13:09:00,1.08635,1.08635,1.0861,1.0861,230000000.0
2007-05-23 13:10:00,1.0861,1.0862,1.0861,1.0862,377400002.0
2007-05-23 13:11:00,1.0862,1.0862,1.08605,1.0862,517700005.0
2007-05-23 13:12:00,1.0862,1.0863,1.08615,1.08615,302900001.0
2007-05-23 13:13:00,1.0862,1.0862,1.0862,1.0862,191399998.0
2007-05-23 13:14:00,1.0862,1.0862,1.0861,1.0862,56100000.0
2007-05-23 13:15:00,1.0862,1.0862,1.0862,1.0862,10700000.0
2007-05-23 13:16:00,1.0862,1.0862,1.086,1.086,120000000.0
2007-05-23 13:17:00,1.086,1.086,1.0858,1.0858,258199998.0
2007-05-23 13:18:00,1.0858,1.086,1.0857,1.0858,829400000.0
2007-05-23 13:19:00,1.08585,1.08585,1.0858,1.0858,150599999.0
2007-05-23 13:20:00,1.0859,1.086,1.0859,1.086,332400001.0
2007-05-23 13:21:00,1.086,1.086,1.086,1.086,197399997.0
2007-05-23 13:22:00,1.0861,1.0861,1.086,1.086,46600000.0
2007-05-23 13:23:00,1.08595,1.086,1.0859,1.086,338399996.0
2007-05-23 13:24:00,1.086,1.08605,1.086,1.086,212399998.0
2007-05-23 13:25:00,1.086,1.086,1.0856,1.0857,806900002.0
2007-05-23 13:26:00,1.08565,1.08565,1.0852,1.0853,1771000011.0
2007-05-23 13:27:00,1.08525,1.0854,1.08525,1.0854,154099999.0
2007-05-23 13:28:00,1.0854,1.0854,1.0853,1.0853,424499999.0
2007-05-23 13:29:00,1.0854,1.0855,1.0852,1.0852,432061774.0
2007-05-23 13:30:00,1.0852,1.0853,1.0852,1.08525,88500000.0
2007-05-23 13:31:00,1.0853,1.0853,1.0853,1.0853,13400000.0
2007-05-23 13:32:00,1.0853,1.0854,1.0853,1.08535,8600000.0
2007-05-23 13:33:00,1.0854,1.0854,1.0854,1.0854,8000000.0
2007-05-23 13:34:00,1.0853,1.0853,1.0853,1.0853,10900000.0
2007-05-23 13:35:00,1.0853,1.08545,1.08525,1.0853,351300004.0
2007-05-23 13:36:00,1.0853,1.0854,1.0853,1.0854,156200000.0
2007-05-23 13:37:00,1.0854,1.0854,1.0853,1.0853,160200000.0
2007-05-23 13:38:00,1.0853,1.08545,1.0847,1.0847,590900004.0
2007-05-23 13:39:00,1.0847,1.0847,1.0846,1.0847,176500000.0
2007-05-23 13:40:00,1.0848,1.0848,1.08445,1.08445,394600003.0
2007-05-23 13:41:00,1.08445,1.0846,1.08445,1.0846,299799999.0
2007-05-23 13:42:00,1.0846,1.08475,1.08455,1.0847,1486999978.0
2007-05-23 13:43:00,1.0847,1.0847,1.0846,1.0846,436199997.0
2007-05-23 13:44:00,1.0846,1.0847,1.0846,1.0847,194800001.0
2007-05-23 13:45:00,1.0847,1.0847,1.0842,1.0843,671699996.0
2007-05-23 13:46:00,1.0841,1.08435,1.0838,1.0839,984490002.0
2007-05-23 13:47:00,1.0839,1.08405,1.0837,1.0838,1238800003.0
2007-05-23 13:48:00,1.0839,1.0841,1.08385,1.08395,1262700000.0
2007-05-23 13:49:00,1.08395,1.0841,1.08375,1.0838,502699999.0
2007-05-23 13:50:00,1.0838,1.0839,1.0836,1.0838,1537699987.0
2007-05-23 13:51:00,1.0838,1.0838,1.08375,1.0838,200700000.0
2007-05-23 13:52:00,1.0838,1.08385,1.08355,1.08375,1522100008.0
2007-05-23 13:53:00,1.08375,1.08375,1.08345,1.08345,1055899999.0
2007-05-23 13:54:00,1.0835,1.0835,1.0832,1.0834,1910800005.0
2007-05-23 13:55:00,1.0834,1.0839,1.0834,1.0839,1399200003.0
2007-05-23 13:56:00,1.0838,1.0838,1.0836,1.08375,1720999991.0
2007-05-23 13:57:00,1.08375,1.08415,1.08375,1.08415,1190500020.0
2007-05-23 13:58:00,1.08415,1.08415,1.08395,1.08395,1365099998.0
2007-05-23 13:59:00,1.084,1.08445,1.08395,1.08435,1668500015.0
2007-05-23 14:00:00,1.0843,1.08435,1.08395,1.08395,1955099992.0
2007-05-23 14:01:00,1.08395,1.084,1.0837,1.08385,960900003.0
2007-05-23 14:02:00,1.08385,1.08385,1.08355,1.0836,535499997.0
2007-05-23 14:03:00,1.0836,1.0836,1.08335,1.0834,987400000.0
2007-05-23 14:04:00,1.0834,1.0834,1.0832,1.0832,1930300013.0
2007-05-23 14:05:00,1.0828,1.0828,1.0816,1.082,1616400003.0
2007-05-23 14:06:00,1.0821,1.0822,1.0817,1.0818,1616400003.0
2007-05-23 14:07:00,1.08195,1.082,1.08165,1.082,1616400003.0
2007-05-23 14:08:00,1.082,1.0822,1.082,1.08205,1858299979.0
2007-05-23 14:09:00,1.08205,1.0823,1.082,1.08225,1912199999.0
2007-05-23 14:10:00,1.08225,1.0826,1.0822,1.0825,1342500018.0
2007-05-23 14:11:00,1.0825,1.0826,1.08245,1.08255,1659800006.0
2007-05-23 14:12:00,1.08255,1.0828,1.08255,1.0827,974399986.0
2007-05-23 14:13:00,1.0827,1.0828,1.08215,1.0823,895299997.0
2007-05-23 14:14:00,1.0823,1.0827,1.0823,1.0827,1911799998.0
2007-05-23 14:15:00,1.0827,1.083,1.08265,1.0827,1522600010.0
2007-05-23 14:16:00,1.0827,1.08275,1.08255,1.08255,1211200005.0
2007-05-23 14:17:00,1.08255,1.08255,1.08215,1.08225,971199994.0
2007-05-23 14:18:00,1.08225,1.08235,1.0822,1.08235,457399997.0
2007-05-23 14:19:00,1.08235,1.0826,1.08225,1.0826,913300002.0
2007-05-23 14:20:00,1.0825,1.0831,1.0825,1.0827,1569600004.0
2007-05-23 14:21:00,1.0827,1.0828,1.08255,1.0827,1569600004.0
2007-05-23 14:22:00,1.08265,1.08275,1.08245,1.0827,1175800010.0
2007-05-23 14:23:00,1.0827,1.0827,1.08245,1.08245,944099997.0
2007-05-23 14:24:00,1.08245,1.08255,1.0824,1.08255,323299998.0
2007-05-23 14:25:00,1.08255,1.0826,1.0825,1.0826,1003499985.0
2007-05-23 14:26:00,1.0826,1.08265,1.08255,1.08255,793699997.0
2007-05-23 14:27:00,1.08255,1.0826,1.08255,1.0826,97000000.0
2007-05-23 14:28:00,1.0826,1.0828,1.0825,1.08275,936900003.0
2007-05-23 14:29:00,1.0828,1.0828,1.08235,1.08235,2045800004.0
2007-05-23 14:30:00,1.0823,1.0826,1.0823,1.0826,1570900002.0
2007-05-23 14:31:00,1.0825,1.0827,1.0824,1.0827,801500005.0
2007-05-23 14:32:00,1.0828,1.0828,1.08275,1.0828,801500005.0
2007-05-23 14:33:00,1.08285,1.08285,1.08285,1.08285,3200000.0
2007-05-23 14:34:00,1.08285,1.083,1.08285,1.08295,231200000.0
2007-05-23 14:35:00,1.08295,1.0833,1.0829,1.0832,1607399987.0
2007-05-23 14:36:00,1.0832,1.0834,1.08315,1.08335,805499996.0
2007-05-23 14:37:00,1.08335,1.0834,1.08315,1.08325,992299997.0
2007-05-23 14:38:00,1.08325,1.0833,1.083,1.08325,923199994.0
2007-05-23 14:39:00,1.08325,1.0835,1.0832,1.08345,686900003.0
2007-05-23 14:40:00,1.08345,1.0835,1.08325,1.0833,1479699998.0
2007-05-23 14:41:00,1.0833,1.0833,1.08305,1.0831,1143099993.0
2007-05-23 14:42:00,1.0831,1.0832,1.08295,1.08315,691299989.0
2007-05-23 14:43:00,1.0831,1.0834,1.0831,1.0834,2089399981.0
2007-05-23 14:44:00,1.0834,1.0834,1.08315,1.0832,1153600006.0
2007-05-23 14:45:00,1.08315,1.0834,1.08315,1.08315,1764300003.0
2007-05-23 14:46:00,1.0832,1.0832,1.083,1.0832,1870999986.0
2007-05-23 14:47:00,1.0832,1.0834,1.0832,1.0834,1043300002.0
2007-05-23 14:48:00,1.0833,1.0834,1.08325,1.0833,1027499996.0
2007-05-23 14:49:00,1.0833,1.0833,1.08315,1.0833,542800002.0
2007-05-23 14:50:00,1.0833,1.0833,1.0832,1.0833,440000000.0
2007-05-23 14:51:00,1.0833,1.0833,1.08315,1.0832,1632699994.0
2007-05-23 14:52:00,1.0832,1.0833,1.08295,1.083,1315400008.0
2007-05-23 14:53:00,1.08295,1.0831,1.08295,1.08305,861499997.0
2007-05-23 14:54:00,1.08305,1.0831,1.08295,1.083,443300004.0
2007-05-23 14:55:00,1.08295,1.08305,1.08295,1.08305,371400001.0
2007-05-23 14:56:00,1.0831,1.0831,1.083,1.08305,82300000.0
2007-05-23 14:57:00,1.08305,1.08305,1.08305,1.08305,8500000.0
2007-05-23 14:58:00,1.08305,1.08305,1.08305,1.08305,6300000.0
2007-05-23 14:59:00,1.083,1.0833,1.083,1.0833,678300002.0
2007-05-23 15:00:00,1.0833,1.0834,1.0833,1.0833,890900001.0
2007-05-23 15:01:00,1.0833,1.0835,1.0833,1.0835,1561899996.0
2007-05-23 15:02:00,1.0834,1.0834,1.08325,1.0833,871100001.0
2007-05-23 15:03:00,1.0833,1.0834,1.0833,1.0834,811900000.0
2007-05-23 15:04:00,1.0834,1.0834,1.0834,1.0834,38600000.0
2007-05-23 15:05:00,1.0835,1.0835,1.0831,1.0831,1488800000.0
2007-05-23 15:06:00,1.0831,1.0833,1.08305,1.0832,1526400002.0
2007-05-23 15:07:00,1.0832,1.0833,1.08315,1.08315,609699998.0
2007-05-23 15:08:00,1.0832,1.0833,1.0832,1.08325,415899999.0
2007-05-23 15:09:00,1.08325,1.08325,1.0832,1.0832,293000000.0
2007-05-23 15:10:00,1.0832,1.08335,1.0832,1.0832,412900002.0
2007-05-23 15:11:00,1.08325,1.08345,1.08325,1.0834,1240199995.0
2007-05-23 15:12:00,1.0834,1.0835,1.0834,1.0835,43700000.0
2007-05-23 15:13:00,1.0835,1.0835,1.0835,1.0835,3000000.0
2007-05-23 15:14:00,1.0835,1.0836,1.08345,1.0835,269700002.0
2007-05-23 15:15:00,1.08345,1.08345,1.08325,1.0833,1049300002.0
2007-05-23 15:16:00,1.0833,1.0839,1.0833,1.08365,930200001.0
2007-05-23 15:17:00,1.0837,1.0838,1.08345,1.0837,1037300002.0
2007-05-23 15:18:00,1.08375,1.084,1.08365,1.08365,903000000.0
2007-05-23 15:19:00,1.08365,1.0837,1.08365,1.0837,32400000.0
2007-05-23 15:20:00,1.0837,1.08425,1.0837,1.084,662700001.0
2007-05-23 15:21:00,1.084,1.08405,1.0839,1.08405,884799998.0
2007-05-23 15:22:00,1.084,1.08415,1.0839,1.084,1739000008.0
2007-05-23 15:23:00,1.084,1.08415,1.08395,1.084,513200000.0
2007-05-23 15:24:00,1.08395,1.08425,1.08395,1.0842,765800005.0
2007-05-23 15:25:00,1.0842,1.0845,1.0841,1.08435,448300000.0
2007-05-23 15:26:00,1.08445,1.08445,1.08415,1.0842,229700000.0
2007-05-23 15:27:00,1.0842,1.08425,1.0841,1.08415,195899998.0
2007-05-23 15:28:00,1.0842,1.0846,1.0842,1.0846,315800000.0
2007-05-23 15:29:00,1.08455,1.08455,1.0843,1.0843,280700006.0
2007-05-23 15:30:00,1.08435,1.08445,1.08425,1.08435,888600006.0
2007-05-23 15:31:00,1.08435,1.08435,1.0843,1.08435,15600000.0
2007-05-23 15:32:00,1.08435,1.08435,1.0841,1.08415,292199998.0
2007-05-23 15:33:00,1.0842,1.08435,1.0842,1.0843,475700001.0
2007-05-23 15:34:00,1.0843,1.0843,1.08415,1.08415,448399998.0
2007-05-23 15:35:00,1.0842,1.08425,1.084,1.08405,327100000.0
2007-05-23 15:36:00,1.08405,1.0841,1.08395,1.0841,518100005.0
2007-05-23 15:37:00,1.0841,1.0842,1.08395,1.0842,708755149.0
2007-05-23 15:38:00,1.0842,1.0843,1.08415,1.08415,763099996.0
2007-05-23 15:39:00,1.08415,1.08445,1.08415,1.08445,402700001.0
2007-05-23 15:40:00,1.0844,1.08445,1.0843,1.08435,955200000.0
2007-05-23 15:41:00,1.08435,1.0844,1.08435,1.08435,171200000.0
2007-05-23 15:42:00,1.0844,1.0844,1.0842,1.0843,382099996.0
2007-05-23 15:43:00,1.0843,1.08435,1.0842,1.08425,297700000.0
2007-05-23 15:44:00,1.08425,1.08425,1.0842,1.0842,570100000.0
2007-05-23 15:45:00,1.08415,1.0843,1.0841,1.0842,1517000002.0
2007-05-23 15:46:00,1.0842,1.0842,1.08355,1.08375,1466700004.0
2007-05-23 15:47:00,1.08375,1.08375,1.0835,1.0837,1484900002.0
2007-05-23 15:48:00,1.08375,1.08375,1.08365,1.08365,88600000.0
2007-05-23 15:49:00,1.0836,1.0836,1.08295,1.08315,2054599999.0
2007-05-23 15:50:00,1.08315,1.0833,1.08305,1.08315,711799997.0
2007-05-23 15:51:00,1.08315,1.08325,1.0831,1.0831,306900001.0
2007-05-23 15:52:00,1.0831,1.08315,1.0826,1.08275,1231299998.0
2007-05-23 15:53:00,1.0827,1.0828,1.0825,1.0826,619900001.0
2007-05-23 15:54:00,1.08265,1.08305,1.08265,1.08295,619900001.0
2007-05-23 15:55:00,1.08295,1.08305,1.08295,1.08305,32900000.0
2007-05-23 15:56:00,1.08305,1.08325,1.083,1.083,1259300000.0
2007-05-23 15:57:00,1.083,1.0831,1.0828,1.0828,838400002.0
2007-05-23 15:58:00,1.0828,1.08295,1.08275,1.0829,732300002.0
2007-05-23 15:59:00,1.0829,1.0829,1.0827,1.0827,159799998.0
2007-05-23 16:00:00,1.08275,1.0832,1.08275,1.0831,963700005.0
2007-05-23 16:01:00,1.08315,1.08315,1.08295,1.08305,328300000.0
2007-05-23 16:02:00,1.083,1.08305,1.0828,1.083,607100006.0
2007-05-23 16:03:00,1.083,1.08305,1.08295,1.08295,142300001.0
2007-05-23 16:04:00,1.083,1.083,1.0829,1.0829,264100001.0
2007-05-23 16:05:00,1.08285,1.08295,1.08275,1.08295,875999999.0
2007-05-23 16:06:00,1.083,1.0832,1.08295,1.083,550100001.0
2007-05-23 16:07:00,1.083,1.0831,1.083,1.08305,1603200005.0
2007-05-23 16:08:00,1.08305,1.0831,1.08305,1.08305,1160900002.0
2007-05-23 16:09:00,1.08305,1.08315,1.083,1.083,923900002.0
2007-05-23 16:10:00,1.083,1.08305,1.0829,1.083,808899997.0
2007-05-23 16:11:00,1.083,1.08305,1.0829,1.08295,441620000.0
2007-05-23 16:12:00,1.08295,1.08295,1.08265,1.08285,499599997.0
2007-05-23 16:13:00,1.0829,1.08305,1.0829,1.08305,362699999.0
2007-05-23 16:14:00,1.08305,1.0832,1.08305,1.08315,239899998.0
2007-05-23 16:15:00,1.08315,1.0832,1.08305,1.08305,1151499999.0
2007-05-23 16:16:00,1.0831,1.0831,1.0831,1.0831,130200000.0
2007-05-23 16:17:00,1.0831,1.08315,1.083,1.083,321699998.0
2007-05-23 16:18:00,1.083,1.08305,1.083,1.08305,543700001.0
2007-05-23 16:19:00,1.08305,1.08305,1.08295,1.08295,3600000.0
2007-05-23 16:20:00,1.08295,1.08295,1.0827,1.0827,200099999.0
2007-05-23 16:21:00,1.0827,1.0827,1.0824,1.08245,1014299999.0
2007-05-23 16:22:00,1.08245,1.08255,1.0823,1.0823,1033200003.0
2007-05-23 16:23:00,1.08235,1.0825,1.0823,1.0824,879899994.0
2007-05-23 16:24:00,1.0825,1.0826,1.0824,1.0826,1703599991.0
2007-05-23 16:25:00,1.0826,1.0827,1.0825,1.0826,1592700007.0
2007-05-23 16:26:00,1.0826,1.0826,1.08245,1.0825,1428999999.0
2007-05-23 16:27:00,1.0825,1.0827,1.0825,1.0827,1037200006.0
2007-05-23 16:28:00,1.0826,1.0827,1.08255,1.0826,1634500007.0
2007-05-23 16:29:00,1.0826,1.0826,1.0825,1.0825,721500000.0
2007-05-23 16:30:00,1.0825,1.0826,1.0823,1.0826,1810800000.0
2007-05-23 16:31:00,1.0823,1.0825,1.0823,1.0823,1713700003.0
2007-05-23 16:32:00,1.0825,1.0826,1.08245,1.0825,1713700003.0
2007-05-23 16:33:00,1.0825,1.0826,1.08235,1.0825,926300010.0
2007-05-23 16:34:00,1.0825,1.0827,1.0824,1.0827,1216200006.0
2007-05-23 16:35:00,1.0827,1.0829,1.08265,1.0828,1523000003.0
2007-05-23 16:36:00,1.0828,1.08295,1.0828,1.0828,1356499994.0
2007-05-23 16:37:00,1.0828,1.0828,1.0827,1.0827,388600001.0
2007-05-23 16:38:00,1.0827,1.0828,1.0826,1.0826,1385300000.0
2007-05-23 16:39:00,1.0826,1.0827,1.08245,1.0825,1345099990.0
2007-05-23 16:40:00,1.0825,1.0825,1.08225,1.08225,614700237.0
2007-05-23 16:41:00,1.08225,1.0825,1.08225,1.0824,1274300011.0
2007-05-23 16:42:00,1.0824,1.0825,1.0824,1.08245,543099988.0
2007-05-23 16:43:00,1.0825,1.0826,1.08235,1.0826,1514599994.0
2007-05-23 16:44:00,1.0826,1.0826,1.0823,1.0823,455099998.0
2007-05-23 16:45:00,1.0821,1.0821,1.0817,1.0817,760000000.0
2007-05-23 16:46:00,1.082,1.082,1.082,1.082,760000000.0
2007-05-23 16:47:00,1.082,1.082,1.0813,1.0813,2077100007.0
2007-05-23 16:48:00,1.0813,1.0816,1.0812,1.0813,1839699989.0
2007-05-23 16:49:00,1.0813,1.0816,1.0813,1.0815,1839699989.0
2007-05-23 16:50:00,1.0815,1.0816,1.08145,1.0816,723400003.0
2007-05-23 16:51:00,1.0816,1.082,1.0816,1.082,526600003.0
2007-05-23 16:52:00,1.0819,1.082,1.08185,1.08185,660500011.0
2007-05-23 16:53:00,1.0819,1.0821,1.08165,1.082,1648799992.0
2007-05-23 16:54:00,1.082,1.0822,1.0819,1.082,1001499997.0
2007-05-23 16:55:00,1.0821,1.0821,1.08165,1.0818,1001499997.0
2007-05-23 16:56:00,1.0818,1.0818,1.0815,1.0816,1329500000.0
2007-05-23 16:57:00,1.0816,1.08175,1.0815,1.0815,1405600002.0
2007-05-23 16:58:00,1.0815,1.0816,1.0815,1.0816,1511100006.0
2007-05-23 16:59:00,1.0817,1.0818,1.0816,1.08165,1143099993.0
2007-05-23 17:00:00,1.08165,1.0818,1.08165,1.0817,1086500000.0
2007-05-23 17:01:00,1.0817,1.0817,1.08155,1.0817,775099993.0
2007-05-23 17:02:00,1.0817,1.0817,1.0816,1.08165,886499998.0
2007-05-23 17:03:00,1.0816,1.0817,1.0815,1.0815,1637000000.0
2007-05-23 17:04:00,1.0815,1.0815,1.08145,1.0815,716099990.0
2007-05-23 17:05:00,1.0815,1.0815,1.08125,1.0813,1857199999.0
2007-05-23 17:06:00,1.0813,1.0816,1.0813,1.0816,878500000.0
2007-05-23 17:07:00,1.0816,1.0818,1.0816,1.0818,229700000.0
2007-05-23 17:08:00,1.0818,1.0821,1.0818,1.08195,2111300007.0
2007-05-23 17:09:00,1.082,1.08215,1.0819,1.08215,948100006.0
2007-05-23 17:10:00,1.08215,1.0825,1.082,1.082,1220500001.0
2007-05-23 17:11:00,1.082,1.0821,1.08175,1.0819,1567099994.0
2007-05-23 17:12:00,1.0818,1.08225,1.0818,1.08225,1363699993.0
2007-05-23 17:13:00,1.08225,1.08245,1.08225,1.0823,470199998.0
2007-05-23 17:14:00,1.0823,1.0826,1.0823,1.0826,212499999.0
2007-05-23 17:15:00,1.0825,1.0825,1.08205,1.0821,927500004.0
2007-05-23 17:16:00,1.0821,1.0821,1.082,1.082,290500004.0
2007-05-23 17:17:00,1.082,1.08215,1.08195,1.082,994600004.0
2007-05-23 17:18:00,1.082,1.08215,1.082,1.08205,940299991.0
2007-05-23 17:19:00,1.0821,1.08215,1.08185,1.08215,542000003.0
2007-05-23 17:20:00,1.08215,1.0824,1.0821,1.08235,395700000.0
2007-05-23 17:21:00,1.0823,1.0823,1.0822,1.08225,111800000.0
2007-05-23 17:22:00,1.08235,1.0826,1.0823,1.0826,432199998.0
2007-05-23 17:23:00,1.0826,1.0827,1.08255,1.08265,995200008.0
2007-05-23 17:24:00,1.0826,1.0827,1.08255,1.0826,559200003.0
2007-05-23 17:25:00,1.0826,1.0827,1.0825,1.0826,646799996.0
2007-05-23 17:26:00,1.0826,1.0826,1.0826,1.0826,88500000.0
2007-05-23 17:27:00,1.0826,1.0826,1.0825,1.0826,401599994.0
2007-05-23 17:28:00,1.08255,1.0826,1.0825,1.0826,542500011.0
2007-05-23 17:29:00,1.0826,1.0828,1.0825,1.0826,1251799997.0
2007-05-23 17:30:00,1.0826,1.0827,1.0826,1.0827,826500016.0
2007-05-23 17:31:00,1.0827,1.0828,1.08265,1.08265,1579400006.0
2007-05-23 17:32:00,1.0827,1.0827,1.0824,1.0826,1406999979.0
2007-05-23 17:33:00,1.0827,1.0827,1.0826,1.0826,1406999979.0
2007-05-23 17:34:00,1.0826,1.0827,1.0826,1.0827,538599998.0
2007-05-23 17:35:00,1.0828,1.0828,1.0827,1.0828,279000001.0
2007-05-23 17:36:00,1.0828,1.0828,1.0828,1.0828,75800001.0
2007-05-23 17:37:00,1.0828,1.0828,1.0828,1.0828,251199997.0
2007-05-23 17:38:00,1.0828,1.0828,1.0827,1.0827,241100000.0
2007-05-23 17:39:00,1.0827,1.0827,1.0827,1.0827,404100000.0
2007-05-23 17:40:00,1.0827,1.0828,1.08255,1.0826,541199999.0
2007-05-23 17:41:00,1.0826,1.0827,1.0825,1.0826,866200000.0
2007-05-23 17:42:00,1.0826,1.0826,1.0825,1.0825,436599999.0
2007-05-23 17:43:00,1.0825,1.0827,1.08235,1.08235,437299999.0
2007-05-23 17:44:00,1.08235,1.0825,1.0823,1.0823,670300000.0
2007-05-23 17:45:00,1.0823,1.08235,1.0823,1.08235,113800000.0
2007-05-23 17:46:00,1.08235,1.08235,1.0823,1.0823,72400000.0
2007-05-23 17:47:00,1.08235,1.08235,1.08235,1.08235,12000000.0
2007-05-23 17:48:00,1.08235,1.0827,1.0822,1.0826,804900000.0
2007-05-23 17:49:00,1.0826,1.0826,1.0825,1.0825,617300004.0
2007-05-23 17:50:00,1.0825,1.0825,1.0823,1.0824,119900000.0
2007-05-23 17:51:00,1.0824,1.0824,1.08225,1.08235,1027900017.0
2007-05-23 17:52:00,1.0824,1.0824,1.0822,1.08225,683699997.0
2007-05-23 17:53:00,1.08225,1.08225,1.0821,1.0821,237000000.0
2007-05-23 17:54:00,1.0821,1.0821,1.0817,1.0819,1616200000.0
2007-05-23 17:55:00,1.0819,1.0819,1.0815,1.08155,2067200005.0
2007-05-23 17:56:00,1.0816,1.0817,1.0815,1.0815,342800003.0
2007-05-23 17:57:00,1.0815,1.0815,1.0814,1.0815,266599996.0
2007-05-23 17:58:00,1.0815,1.0816,1.0815,1.0816,266599996.0
2007-05-23 17:59:00,1.0816,1.0818,1.0815,1.0815,951400001.0
2007-05-23 18:00:00,1.0815,1.0819,1.0815,1.08165,566799997.0
2007-05-23 18:01:00,1.08165,1.0818,1.08165,1.0817,586600002.0
2007-05-23 18:02:00,1.0817,1.0819,1.08165,1.0818,717199994.0
2007-05-23 18:03:00,1.0818,1.0818,1.08165,1.08165,426999998.0
2007-05-23 18:04:00,1.08165,1.0818,1.08165,1.0817,509700000.0
2007-05-23 18:05:00,1.0817,1.0817,1.0816,1.0816,278800003.0
2007-05-23 18:06:00,1.0816,1.0817,1.0816,1.08165,178400001.0
2007-05-23 18:07:00,1.08165,1.0818,1.08165,1.0818,1006499995.0
2007-05-23 18:08:00,1.0818,1.0818,1.0815,1.0815,931399994.0
2007-05-23 18:09:00,1.0815,1.0816,1.0814,1.08145,1868399998.0
2007-05-23 18:10:00,1.0815,1.0816,1.0814,1.0815,1277100007.0
2007-05-23 18:11:00,1.0815,1.0815,1.08145,1.0815,613199992.0
2007-05-23 18:12:00,1.0815,1.08165,1.08145,1.08165,897100004.0
2007-05-23 18:13:00,1.0816,1.0817,1.0815,1.0815,744199996.0
2007-05-23 18:14:00,1.0815,1.0815,1.08145,1.0815,507899995.0
2007-05-23 18:15:00,1.0815,1.0815,1.08145,1.08145,378699999.0
2007-05-23 18:16:00,1.0815,1.0816,1.08145,1.0816,593100004.0
2007-05-23 18:17:00,1.0817,1.0818,1.08165,1.08165,1870299992.0
2007-05-23 18:18:00,1.0817,1.0817,1.0817,1.0817,210300001.0
2007-05-23 18:19:00,1.0817,1.0817,1.08165,1.0817,458299996.0
2007-05-23 18:20:00,1.0817,1.0818,1.0817,1.0818,469300013.0
2007-05-23 18:21:00,1.0817,1.0818,1.0817,1.0818,109799998.0
2007-05-23 18:22:00,1.0818,1.0818,1.0818,1.0818,6400000.0
2007-05-23 18:23:00,1.0818,1.0818,1.0817,1.0818,171199999.0
2007-05-23 18:24:00,1.0818,1.0818,1.0816,1.0816,663299998.0
2007-05-23 18:25:00,1.08165,1.08165,1.0815,1.0816,1804099964.0
2007-05-23 18:26:00,1.08155,1.08165,1.08155,1.08165,230500007.0
2007-05-23 18:27:00,1.08165,1.0817,1.08165,1.0817,74900000.0
2007-05-23 18:28:00,1.08165,1.08165,1.08165,1.08165,3600000.0
2007-05-23 18:29:00,1.0817,1.0817,1.08165,1.08165,176900000.0
2007-05-23 18:30:00,1.0816,1.0816,1.0815,1.0816,239199999.0
2007-05-23 18:31:00,1.0816,1.0816,1.0816,1.0816,207399997.0
2007-05-23 18:32:00,1.0816,1.0817,1.0815,1.0817,443799997.0
2007-05-23 18:33:00,1.0817,1.0817,1.0817,1.0817,788200026.0
2007-05-23 18:34:00,1.0817,1.0817,1.08165,1.0817,472200002.0
2007-05-23 18:35:00,1.0817,1.0817,1.0816,1.0817,1716600006.0
2007-05-23 18:36:00,1.0817,1.0818,1.08165,1.0817,1021900009.0
2007-05-23 18:37:00,1.0817,1.0817,1.0817,1.0817,1400599985.0
2007-05-23 18:38:00,1.0817,1.0817,1.0817,1.0817,359400007.0
2007-05-23 18:39:00,1.0817,1.0818,1.08165,1.0817,746500001.0
2007-05-23 18:40:00,1.0817,1.0818,1.0817,1.0818,107500002.0
2007-05-23 18:41:00,1.0818,1.0819,1.0818,1.08185,474399998.0
2007-05-23 18:42:00,1.0819,1.0819,1.0819,1.0819,137500004.0
2007-05-23 18:43:00,1.08185,1.08195,1.08185,1.0819,431600003.0
2007-05-23 18:44:00,1.08195,1.0821,1.08195,1.08205,245999999.0
2007-05-23 18:45:00,1.0821,1.08235,1.08205,1.08235,1437599987.0
2007-05-23 18:46:00,1.0823,1.0824,1.0823,1.0823,547199994.0
2007-05-23 18:47:00,1.08225,1.0823,1.08225,1.0823,75800000.0
2007-05-23 18:48:00,1.0823,1.0824,1.08225,1.0824,381900004.0
2007-05-23 18:49:00,1.08245,1.0825,1.0823,1.0825,230099999.0
2007-05-23 18:50:00,1.0825,1.08255,1.08245,1.0825,247500002.0
2007-05-23 18:51:00,1.0825,1.0826,1.08245,1.08255,305600003.0
2007-05-23 18:52:00,1.0826,1.0826,1.08255,1.0826,622299994.0
2007-05-23 18:53:00,1.0826,1.0826,1.0826,1.0826,100199998.0
2007-05-23 18:54:00,1.0826,1.0826,1.0826,1.0826,301000001.0
2007-05-23 18:55:00,1.0826,1.0826,1.0826,1.0826,84371105.0
2007-05-23 18:56:00,1.0826,1.0826,1.0824,1.0824,81400000.0
2007-05-23 18:57:00,1.08225,1.0824,1.0822,1.08225,186801616.0
2007-05-23 18:58:00,1.0824,1.0824,1.08225,1.08225,62399999.0
2007-05-23 18:59:00,1.0822,1.0823,1.0822,1.0823,358400002.0
2007-05-23 19:00:00,1.08225,1.0823,1.08225,1.08225,180700002.0
2007-05-23 19:01:00,1.08182,1.08207,1.08182,1.08201,126900000.0
2007-05-23 19:02:00,1.08225,1.08225,1.0822,1.0822,32200000.0
2007-05-23 19:03:00,1.08225,1.08225,1.08225,1.08225,13000000.0
2007-05-23 19:04:00,1.08192,1.08197,1.08192,1.08197,15300000.0
2007-05-23 19:05:00,1.0819,1.08198,1.0819,1.08198,13000000.0
2007-05-23 19:06:00,1.0819,1.08197,1.08185,1.08195,263000000.0
2007-05-23 19:07:00,1.08225,1.08225,1.08225,1.08225,7800000.0
2007-05-23 19:08:00,1.0823,1.08235,1.08225,1.0823,32700000.0
2007-05-23 19:09:00,1.0823,1.08235,1.08225,1.0823,118500000.0
2007-05-23 19:10:00,1.0823,1.0823,1.08225,1.08225,68600000.0
2007-05-23 19:11:00,1.08196,1.08215,1.08196,1.08205,47900000.0
2007-05-23 19:12:00,1.08217,1.08217,1.08203,1.08207,56900000.0
2007-05-23 19:13:00,1.08213,1.08213,1.08182,1.08208,131400000.0
2007-05-23 19:14:00,1.0823,1.0823,1.08225,1.08225,72800000.0
2007-05-23 19:15:00,1.08225,1.0823,1.08225,1.0823,5800000.0
2007-05-23 19:16:00,1.08225,1.08235,1.08225,1.08235,17900000.0
2007-05-23 19:17:00,1.08235,1.08235,1.0823,1.0823,119399998.0
2007-05-23 19:18:00,1.08235,1.08235,1.0823,1.0823,18800000.0
2007-05-23 19:19:00,1.08235,1.0825,1.08235,1.0824,939500000.0
2007-05-23 19:20:00,1.0824,1.0825,1.0824,1.0825,590000004.0
2007-05-23 19:21:00,1.0825,1.0826,1.08245,1.0826,1156499995.0
2007-05-23 19:22:00,1.0826,1.0826,1.0825,1.0825,44400000.0
2007-05-23 19:23:00,1.0825,1.0825,1.0825,1.0825,66500000.0
2007-05-23 19:24:00,1.0825,1.0826,1.08225,1.0825,736500008.0
2007-05-23 19:25:00,1.0825,1.0826,1.0822,1.0823,1903199998.0
2007-05-23 19:26:00,1.0823,1.0823,1.0822,1.0822,150000003.0
2007-05-23 19:27:00,1.0823,1.0823,1.08215,1.0822,413999993.0
2007-05-23 19:28:00,1.0822,1.08225,1.08205,1.0822,1273199985.0
2007-05-23 19:29:00,1.08225,1.08225,1.0822,1.08225,54500000.0
2007-05-23 19:30:00,1.0823,1.0825,1.0823,1.0825,219799999.0
2007-05-23 19:31:00,1.0825,1.0825,1.0825,1.0825,562500000.0
2007-05-23 19:32:00,1.0826,1.0826,1.0823,1.08235,409599996.0
2007-05-23 19:33:00,1.0823,1.0823,1.0822,1.08225,225500000.0
2007-05-23 19:34:00,1.08225,1.0823,1.08225,1.08225,211899996.0
2007-05-23 19:35:00,1.08225,1.08225,1.082,1.082,711600005.0
2007-05-23 19:36:00,1.0821,1.0825,1.082,1.0825,1331499997.0
2007-05-23 19:37:00,1.0825,1.0826,1.0825,1.0826,473500006.0
2007-05-23 19:38:00,1.0826,1.0826,1.08245,1.0826,1094500011.0
2007-05-23 19:39:00,1.0826,1.0826,1.08245,1.0825,771300014.0
2007-05-23 19:40:00,1.0826,1.0827,1.0825,1.0827,510599994.0
2007-05-23 19:41:00,1.0827,1.0827,1.0826,1.0826,1249499991.0
2007-05-23 19:42:00,1.0827,1.0829,1.08265,1.0828,1249499991.0
2007-05-23 19:43:00,1.0828,1.0828,1.0826,1.0826,556599999.0
2007-05-23 19:44:00,1.0827,1.0827,1.0825,1.0826,1866100017.0
2007-05-23 19:45:00,1.0826,1.0826,1.0825,1.0826,1947999997.0
2007-05-23 19:46:00,1.0826,1.0826,1.0825,1.0826,1240899994.0
2007-05-23 19:47:00,1.0826,1.0826,1.0825,1.0825,573800003.0
2007-05-23 19:48:00,1.0825,1.0826,1.0825,1.0826,1625599992.0
2007-05-23 19:49:00,1.08255,1.0827,1.08245,1.0827,822099999.0
2007-05-23 19:50:00,1.0827,1.0827,1.0826,1.0827,1199999995.0
2007-05-23 19:51:00,1.0827,1.0827,1.0826,1.0826,646600005.0
2007-05-23 19:52:00,1.0826,1.0828,1.08255,1.0827,845800003.0
2007-05-23 19:53:00,1.0827,1.0827,1.08265,1.0827,316100000.0
2007-05-23 19:54:00,1.0827,1.0827,1.08265,1.0827,414200004.0
2007-05-23 19:55:00,1.0827,1.0828,1.08265,1.0827,729400008.0
2007-05-23 19:56:00,1.0827,1.0828,1.0827,1.0828,807700001.0
2007-05-23 19:57:00,1.0828,1.083,1.0828,1.08295,1094700005.0
2007-05-23 19:58:00,1.08295,1.08295,1.0829,1.0829,209900003.0
2007-05-23 19:59:00,1.0829,1.0831,1.0829,1.0831,333799999.0
2007-05-23 20:00:00,1.0831,1.0831,1.08295,1.083,282200002.0
2007-05-23 20:01:00,1.083,1.083,1.08295,1.08295,419700012.0
2007-05-23 20:02:00,1.08295,1.083,1.08295,1.083,105400001.0
2007-05-23 20:03:00,1.083,1.0832,1.083,1.0832,715099978.0
2007-05-23 20:04:00,1.0832,1.0832,1.08315,1.08315,715099978.0
2007-05-23 20:05:00,1.0832,1.0835,1.0832,1.0835,1400000008.0
2007-05-23 20:06:00,1.0835,1.0835,1.0834,1.0835,948800000.0
2007-05-23 20:07:00,1.0835,1.0835,1.0834,1.0834,965200008.0
2007-05-23 20:08:00,1.0835,1.0835,1.0834,1.0835,964600000.0
2007-05-23 20:09:00,1.0835,1.0835,1.08345,1.0835,1574499992.0
2007-05-23 20:10:00,1.0835,1.0837,1.0834,1.0834,1884200009.0
2007-05-23 20:11:00,1.0834,1.0834,1.08335,1.08335,507399995.0
2007-05-23 20:12:00,1.0834,1.0834,1.08325,1.08335,1394100006.0
2007-05-23 20:13:00,1.0834,1.0834,1.0831,1.0832,1525399977.0
2007-05-23 20:14:00,1.0832,1.0837,1.0831,1.0835,1683699996.0
2007-05-23 20:15:00,1.0835,1.08355,1.0835,1.0835,446699999.0
2007-05-23 20:16:00,1.0835,1.08355,1.0835,1.08355,19499999.0
2007-05-23 20:17:00,1.0835,1.0836,1.0835,1.0835,402000005.0
2007-05-23 20:18:00,1.0835,1.0835,1.0834,1.0835,1016499995.0
2007-05-23 20:19:00,1.0835,1.0835,1.0834,1.0835,145199999.0
2007-05-23 20:20:00,1.0835,1.0835,1.0835,1.0835,91900001.0
2007-05-23 20:21:00,1.0835,1.0835,1.0834,1.0834,216600005.0
2007-05-23 20:22:00,1.0834,1.0836,1.0834,1.0835,211900000.0
2007-05-23 20:23:00,1.0835,1.0835,1.0835,1.0835,49600000.0
2007-05-23 20:24:00,1.0834,1.0835,1.0834,1.0835,205400000.0
2007-05-23 20:25:00,1.0835,1.0835,1.0834,1.0835,187099999.0
2007-05-23 20:26:00,1.0834,1.0835,1.0834,1.0835,134699999.0
2007-05-23 20:27:00,1.0835,1.0835,1.0832,1.0834,1140599998.0
2007-05-23 20:28:00,1.0834,1.0835,1.0834,1.0835,450799999.0
2007-05-23 20:29:00,1.0835,1.0835,1.0835,1.0835,475400000.0
2007-05-23 20:30:00,1.0835,1.0835,1.0834,1.0834,775899998.0
2007-05-23 20:31:00,1.0834,1.0834,1.0834,1.0834,486100006.0
2007-05-23 20:32:00,1.0834,1.0834,1.0833,1.0834,91599996.0
2007-05-23 20:33:00,1.0834,1.0834,1.0833,1.0833,222899991.0
2007-05-23 20:34:00,1.0833,1.0833,1.0831,1.0832,1845299998.0
2007-05-23 20:35:00,1.0832,1.0832,1.0831,1.0832,1137000007.0
2007-05-23 20:36:00,1.0832,1.0832,1.0831,1.0832,901800015.0
2007-05-23 20:37:00,1.0832,1.0832,1.0832,1.0832,495400000.0
2007-05-23 20:38:00,1.0832,1.0833,1.08315,1.0833,572299997.0
2007-05-23 20:39:00,1.0832,1.0833,1.0832,1.0833,162000000.0
2007-05-23 20:40:00,1.0833,1.0833,1.08315,1.0832,592299995.0
2007-05-23 20:41:00,1.0833,1.0833,1.08315,1.0832,528400005.0
2007-05-23 20:42:00,1.0832,1.0832,1.0832,1.0832,427999997.0
2007-05-23 20:43:00,1.0832,1.0832,1.0831,1.0832,467600006.0
2007-05-23 20:44:00,1.0832,1.0832,1.0832,1.0832,155900000.0
2007-05-23 20:45:00,1.0832,1.0832,1.08305,1.08305,34600000.0
2007-05-23 20:46:00,1.08305,1.0832,1.083,1.0832,201000002.0
2007-05-23 20:47:00,1.0832,1.0832,1.083,1.083,280100001.0
2007-05-23 20:48:00,1.08305,1.0832,1.083,1.083,278700002.0
2007-05-23 20:49:00,1.083,1.083,1.08295,1.08295,127500000.0
2007-05-23 20:50:00,1.08295,1.08295,1.08295,1.08295,1600000.0
2007-05-23 20:51:00,1.08275,1.08285,1.08275,1.08285,52500000.0
2007-05-23 20:52:00,1.0829,1.0829,1.0829,1.0829,41000000.0
2007-05-23 20:53:00,1.0828,1.0828,1.0822,1.0822,616399994.0
2007-05-23 20:54:00,1.08225,1.0824,1.08215,1.0822,616399994.0
2007-05-23 20:55:00,1.0822,1.0823,1.0822,1.0822,222600000.0
2007-05-23 20:56:00,1.0822,1.08235,1.0822,1.08235,727499999.0
2007-05-23 20:57:00,1.08235,1.0824,1.0823,1.0824,1103099999.0
2007-05-23 20:58:00,1.08235,1.0824,1.0823,1.0824,291200000.0
2007-05-23 20:59:00,1.0824,1.0827,1.0823,1.0826,1446599997.0
2007-05-23 21:00:00,1.0828,1.08285,1.0826,1.0826,1446599997.0
2007-05-23 21:01:00,1.0826,1.0827,1.08255,1.0826,886299999.0
2007-05-23 21:02:00,1.0825,1.0827,1.0825,1.0826,2095400007.0
2007-05-23 21:03:00,1.0826,1.0827,1.0826,1.0826,1452799988.0
2007-05-23 21:04:00,1.0826,1.0827,1.0826,1.0826,446700004.0
2007-05-23 21:05:00,1.0826,1.0826,1.0826,1.0826,273400001.0
2007-05-23 21:06:00,1.0826,1.0827,1.0826,1.0827,222399998.0
2007-05-23 21:07:00,1.0827,1.0827,1.0826,1.0827,262199999.0
2007-05-23 21:08:00,1.0827,1.0827,1.0826,1.08265,301600001.0
2007-05-23 21:09:00,1.0827,1.0828,1.0827,1.0827,262199999.0
2007-05-23 21:10:00,1.0827,1.0827,1.0826,1.0827,321599998.0
2007-05-23 21:11:00,1.0827,1.0827,1.0827,1.0827,274499997.0
2007-05-23 21:12:00,1.0827,1.0827,1.0826,1.0826,754500001.0
2007-05-23 21:13:00,1.0826,1.0826,1.08235,1.08235,797200008.0
2007-05-23 21:14:00,1.08235,1.0824,1.08235,1.0824,29600000.0
2007-05-23 21:15:00,1.0824,1.0827,1.0824,1.0827,1084200006.0
2007-05-23 21:16:00,1.0827,1.0829,1.0825,1.0825,1364899998.0
2007-05-23 21:17:00,1.0825,1.0825,1.0825,1.0825,289600010.0
2007-05-23 21:18:00,1.0825,1.0828,1.0825,1.0827,912700013.0
2007-05-23 21:19:00,1.0827,1.0829,1.08265,1.0829,779100002.0
2007-05-23 21:20:00,1.0829,1.0829,1.0827,1.0827,656900003.0
2007-05-23 21:21:00,1.0827,1.08285,1.0825,1.0825,1107399995.0
2007-05-23 21:22:00,1.0825,1.0825,1.0824,1.0825,262400000.0
2007-05-23 21:23:00,1.0825,1.0825,1.0825,1.0825,265499992.0
2007-05-23 21:24:00,1.08245,1.0825,1.08245,1.0825,97299999.0
2007-05-23 21:25:00,1.0825,1.0825,1.0825,1.0825,61000000.0
2007-05-23 21:26:00,1.0825,1.0825,1.0825,1.0825,159299999.0
2007-05-23 21:27:00,1.0825,1.0825,1.0825,1.0825,375900007.0
2007-05-23 21:28:00,1.0825,1.0825,1.0825,1.0825,265099988.0
2007-05-23 21:29:00,1.0825,1.0825,1.0825,1.0825,150299999.0
2007-05-23 21:30:00,1.0825,1.0826,1.0825,1.0825,727899992.0
2007-05-23 21:31:00,1.0825,1.0825,1.0825,1.0825,47900000.0
2007-05-23 21:32:00,1.0825,1.0826,1.0825,1.0826,256900000.0
2007-05-23 21:33:00,1.0826,1.0826,1.0826,1.0826,62400000.0
2007-05-23 21:34:00,1.0826,1.0826,1.0824,1.0824,260599998.0
2007-05-23 21:35:00,1.0824,1.0824,1.0824,1.0824,97000000.0
2007-05-23 21:36:00,1.0824,1.0824,1.0824,1.0824,287199996.0
2007-05-23 21:37:00,1.0824,1.0824,1.0824,1.0824,1074100010.0
2007-05-23 21:38:00,1.0824,1.0824,1.0824,1.0824,17200000.0
2007-05-23 21:39:00,1.0824,1.0827,1.0823,1.0826,322599996.0
2007-05-23 21:40:00,1.0826,1.0826,1.0824,1.0824,1334699991.0
2007-05-23 21:41:00,1.0824,1.0824,1.0824,1.0824,6000000.0
2007-05-23 21:42:00,1.0824,1.0824,1.0821,1.0821,314500008.0
2007-05-23 21:43:00,1.0821,1.0821,1.08205,1.08205,359700007.0
2007-05-23 21:44:00,1.0821,1.0821,1.082,1.08205,901499996.0
2007-05-23 21:45:00,1.08205,1.0821,1.08195,1.0821,952500005.0
2007-05-23 21:46:00,1.0821,1.0821,1.082,1.082,543500005.0
2007-05-23 21:47:00,1.082,1.0821,1.0819,1.082,2085700000.0
2007-05-23 21:48:00,1.082,1.082,1.08195,1.08195,266799997.0
2007-05-23 21:49:00,1.082,1.08205,1.0819,1.08195,445499995.0
2007-05-23 21:50:00,1.08195,1.082,1.0819,1.082,448199997.0
2007-05-23 21:51:00,1.082,1.0821,1.082,1.0821,402399999.0
2007-05-23 21:52:00,1.0821,1.0821,1.082,1.082,298499991.0
2007-05-23 21:53:00,1.082,1.082,1.08195,1.082,125800001.0
2007-05-23 21:54:00,1.0821,1.0821,1.0819,1.0819,428300002.0
2007-05-23 21:55:00,1.0819,1.0819,1.0818,1.0819,150199998.0
2007-05-23 21:56:00,1.0819,1.082,1.0817,1.082,1381399999.0
2007-05-23 21:57:00,1.082,1.082,1.0818,1.0818,686499996.0
2007-05-23 21:58:00,1.0819,1.082,1.08185,1.0819,707399996.0
2007-05-23 21:59:00,1.0819,1.0819,1.0819,1.0819,520600000.0
2007-05-23 22:00:00,1.0819,1.082,1.08185,1.082,176299999.0
2007-05-23 22:01:00,1.082,1.082,1.0819,1.0819,276699999.0
2007-05-23 22:02:00,1.0819,1.0819,1.0819,1.0819,76800000.0
2007-05-23 22:03:00,1.0819,1.0819,1.0819,1.0819,28800000.0
2007-05-23 22:04:00,1.0819,1.0819,1.0819,1.0819,62400000.0
2007-05-23 22:05:00,1.0819,1.0819,1.0818,1.0819,181999994.0
2007-05-23 22:06:00,1.0818,1.082,1.0818,1.08185,389899994.0
2007-05-23 22:07:00,1.0819,1.0821,1.0818,1.082,749599999.0
2007-05-23 22:08:00,1.082,1.082,1.082,1.082,230000000.0
2007-05-23 22:09:00,1.082,1.082,1.082,1.082,83000000.0
2007-05-23 22:10:00,1.082,1.082,1.082,1.082,66400000.0
2007-05-23 22:11:00,1.082,1.0821,1.082,1.0821,236900000.0
2007-05-23 22:12:00,1.0821,1.0821,1.0821,1.0821,14400000.0
2007-05-23 22:13:00,1.0821,1.0821,1.082,1.082,178700002.0
2007-05-23 22:14:00,1.082,1.082,1.082,1.082,294500003.0
2007-05-23 22:15:00,1.082,1.0824,1.082,1.0823,261699996.0
2007-05-23 22:16:00,1.0823,1.0825,1.0823,1.0825,555500000.0
2007-05-23 22:17:00,1.0825,1.0825,1.08225,1.0824,110999999.0
2007-05-23 22:18:00,1.0824,1.0825,1.0824,1.0825,23400000.0
2007-05-23 22:19:00,1.0825,1.0825,1.0823,1.0824,143800000.0
2007-05-23 22:20:00,1.0824,1.0824,1.0824,1.0824,101900003.0
2007-05-23 22:21:00,1.08207,1.08226,1.08206,1.08226,90200000.0
2007-05-23 22:22:00,1.0824,1.0825,1.0824,1.0825,72700001.0
2007-05-23 22:23:00,1.0826,1.0826,1.0826,1.0826,72600000.0
2007-05-23 22:24:00,1.0826,1.0826,1.0825,1.0826,43100001.0
2007-05-23 22:25:00,1.0825,1.0826,1.0825,1.0825,195600002.0
2007-05-23 22:26:00,1.0826,1.0826,1.0826,1.0826,10800000.0
2007-05-23 22:27:00,1.0826,1.0826,1.08235,1.0826,243399998.0
2007-05-23 22:28:00,1.0826,1.0826,1.0823,1.0824,354000003.0
2007-05-23 22:29:00,1.0824,1.0824,1.0823,1.0824,550599998.0
2007-05-23 22:30:00,1.0824,1.0824,1.0824,1.0824,33600000.0
2007-05-23 22:31:00,1.0824,1.0824,1.08225,1.08225,209000001.0
2007-05-23 22:32:00,1.0823,1.0823,1.0822,1.0823,270499997.0
2007-05-23 22:33:00,1.0823,1.0823,1.0822,1.0823,94200000.0
2007-05-23 22:34:00,1.0823,1.0823,1.0823,1.0823,11200000.0
2007-05-23 22:35:00,1.0823,1.0825,1.08225,1.0824,549300001.0
2007-05-23 22:36:00,1.0825,1.0825,1.0824,1.0824,477999997.0
2007-05-23 22:37:00,1.0824,1.0825,1.0824,1.0825,168999996.0
2007-05-23 22:38:00,1.0825,1.0826,1.0825,1.0826,286900000.0
2007-05-23 22:39:00,1.0826,1.0826,1.0825,1.0826,392200001.0
2007-05-23 22:40:00,1.0826,1.0827,1.0826,1.0826,375100003.0
2007-05-23 22:41:00,1.0826,1.0826,1.0825,1.0825,252499994.0
2007-05-23 22:42:00,1.0825,1.0826,1.0825,1.0826,42300000.0
2007-05-23 22:43:00,1.0827,1.0827,1.0827,1.0827,53600000.0
2007-05-23 22:44:00,1.0827,1.0827,1.0824,1.0825,674300003.0
2007-05-23 22:45:00,1.0825,1.0826,1.0825,1.0826,55900000.0
2007-05-23 22:46:00,1.0826,1.0826,1.0825,1.0825,51200000.0
2007-05-23 22:47:00,1.0825,1.0825,1.0825,1.0825,24800000.0
2007-05-23 22:48:00,1.0825,1.0825,1.0824,1.0824,178400000.0
2007-05-23 22:49:00,1.0824,1.0825,1.0824,1.0824,226500001.0
2007-05-23 22:50:00,1.0824,1.0825,1.0824,1.0825,29900000.0
2007-05-23 22:51:00,1.0825,1.0825,1.0825,1.0825,1200000.0
2007-05-23 22:52:00,1.0825,1.0825,1.0824,1.0824,11800000.0
2007-05-23 22:53:00,1.0825,1.0825,1.0823,1.0823,175900002.0
2007-05-23 22:54:00,1.0822,1.0823,1.08215,1.0822,401300002.0
2007-05-23 22:55:00,1.0822,1.0826,1.08215,1.0825,560200000.0
2007-05-23 22:56:00,1.0825,1.0825,1.0822,1.0822,469300003.0
2007-05-23 22:57:00,1.0822,1.0822,1.082,1.082,314199995.0
2007-05-23 22:58:00,1.082,1.082,1.082,1.082,36000000.0
2007-05-23 22:59:00,1.082,1.0822,1.082,1.0821,174299999.0
2007-05-23 23:00:00,1.0821,1.0823,1.082,1.082,26300000.0
2007-05-23 23:01:00,1.0821,1.0824,1.0821,1.0824,106200000.0
2007-05-23 23:02:00,1.0824,1.0824,1.0821,1.0821,26100001.0
2007-05-23 23:03:00,1.0822,1.0822,1.0822,1.0822,7900000.0
2007-05-23 23:04:00,1.0822,1.0822,1.0821,1.0822,43400000.0
2007-05-23 23:05:00,1.0822,1.0822,1.0822,1.0822,7900000.0
2007-05-23 23:06:00,1.08179,1.08202,1.08179,1.08202,166000000.0
2007-05-23 23:07:00,1.0823,1.0825,1.0823,1.0824,12800000.0
2007-05-23 23:08:00,1.0823,1.0824,1.0823,1.0824,3200000.0
2007-05-23 23:09:00,1.0824,1.0828,1.0824,1.0828,166300001.0
2007-05-23 23:10:00,1.0828,1.0828,1.0825,1.0825,116100000.0
2007-05-23 23:11:00,1.0825,1.0825,1.0824,1.0825,66000000.0
2007-05-23 23:12:00,1.08235,1.08242,1.08227,1.08235,102899997.0
2007-05-23 23:13:00,1.0825,1.0825,1.0821,1.0821,175300002.0
2007-05-23 23:14:00,1.0821,1.0823,1.0821,1.0823,32000000.0
2007-05-23 23:15:00,1.08202,1.08226,1.08202,1.08206,82800000.0
2007-05-23 23:16:00,1.0822,1.0822,1.0822,1.0822,800000.0
2007-05-23 23:17:00,1.08207,1.08209,1.08205,1.08205,42400000.0
2007-05-23 23:18:00,1.0821,1.0821,1.0821,1.0821,4000000.0
2007-05-23 23:19:00,1.0822,1.0822,1.082,1.082,39900000.0
2007-05-23 23:20:00,1.082,1.0826,1.082,1.0822,56400000.0
2007-05-23 23:21:00,1.0823,1.0825,1.0823,1.0825,20000000.0
2007-05-23 23:22:00,1.0825,1.0831,1.0823,1.0823,68800000.0
2007-05-23 23:23:00,1.0823,1.0824,1.0823,1.0824,23000000.0
2007-05-23 23:24:00,1.0824,1.0824,1.0822,1.0823,137999999.0
2007-05-23 23:25:00,1.0824,1.0824,1.0823,1.0823,27000000.0
2007-05-23 23:26:00,1.0824,1.0824,1.0821,1.0822,55600000.0
2007-05-23 23:27:00,1.08186,1.08197,1.08185,1.08197,138800000.0
2007-05-23 23:28:00,1.0823,1.0823,1.0822,1.0822,76200000.0
2007-05-23 23:29:00,1.08192,1.08207,1.08187,1.08187,96100002.0
2007-05-23 23:30:00,1.0822,1.0823,1.0822,1.0822,55800000.0
2007-05-23 23:31:00,1.0822,1.0822,1.0822,1.0822,91600000.0
2007-05-23 23:32:00,1.0822,1.0825,1.0822,1.0824,233400000.0
2007-05-23 23:33:00,1.0824,1.0824,1.0823,1.0823,4000000.0
2007-05-23 23:34:00,1.0824,1.0826,1.0824,1.0826,84300000.0
2007-05-23 23:35:00,1.08233,1.08245,1.08222,1.08245,113300000.0
2007-05-23 23:36:00,1.0826,1.0826,1.0824,1.0826,130400002.0
2007-05-23 23:37:00,1.0823,1.08234,1.08216,1.08216,39200000.0
2007-05-23 23:38:00,1.08226,1.08233,1.08207,1.08233,464100000.0
2007-05-23 23:39:00,1.08235,1.08235,1.0823,1.08235,78300000.0
2007-05-23 23:40:00,1.0826,1.0826,1.0825,1.0825,6400000.0
2007-05-23 23:41:00,1.0825,1.0825,1.0825,1.0825,1600000.0
2007-05-23 23:42:00,1.08231,1.08238,1.08231,1.08238,51200000.0
2007-05-23 23:43:00,1.0825,1.0825,1.0824,1.0824,13600000.0
2007-05-23 23:44:00,1.0824,1.0824,1.0822,1.0823,196800000.0
2007-05-23 23:45:00,1.08207,1.08209,1.08202,1.08209,190100000.0
2007-05-23 23:46:00,1.0823,1.0824,1.0823,1.0824,40700001.0
2007-05-23 23:47:00,1.0827,1.0827,1.0824,1.0824,11200000.0
2007-05-23 23:48:00,1.0825,1.0827,1.0825,1.0827,38300000.0
2007-05-23 23:49:00,1.0827,1.0827,1.0824,1.0825,63800000.0
2007-05-23 23:50:00,1.0825,1.0831,1.0824,1.0831,236200000.0
2007-05-23 23:51:00,1.0831,1.0832,1.083,1.0832,156699998.0
2007-05-23 23:52:00,1.0831,1.0833,1.0831,1.0833,64400000.0
2007-05-23 23:53:00,1.0833,1.0833,1.0833,1.0833,4000000.0
2007-05-23 23:54:00,1.0833,1.0836,1.0833,1.0835,146400000.0
2007-05-23 23:55:00,1.0835,1.0835,1.08305,1.08305,104400000.0
2007-05-23 23:56:00,1.0831,1.0831,1.0831,1.0831,1600000.0
2007-05-23 23:57:00,1.0831,1.0831,1.0831,1.0831,75000000.0
2007-05-23 23:58:00,1.08282,1.08294,1.08278,1.08282,268800000.0
2007-05-23 23:59:00,1.0832,1.0832,1.0832,1.0832,4000000.0
2007-05-24 00:00:00,1.0831,1.0831,1.0827,1.0829,844999994.0
2007-05-24 00:01:00,1.0829,1.0829,1.0829,1.0829,20800000.0
2007-05-24 00:02:00,1.0829,1.083,1.0829,1.083,155500000.0
2007-05-24 00:03:00,1.083,1.083,1.0829,1.0829,361700000.0
2007-05-24 00:04:00,1.0829,1.0829,1.0829,1.0829,248599996.0
2007-05-24 00:05:00,1.0829,1.0829,1.0829,1.0829,325099994.0
2007-05-24 00:06:00,1.08285,1.0829,1.08285,1.0829,371799999.0
2007-05-24 00:07:00,1.0829,1.0829,1.08285,1.08285,299399997.0
2007-05-24 00:08:00,1.08285,1.083,1.08285,1.083,427600011.0
2007-05-24 00:09:00,1.083,1.083,1.083,1.083,14700000.0
2007-05-24 00:10:00,1.08274,1.0828,1.08268,1.0828,117000001.0
2007-05-24 00:11:00,1.083,1.083,1.083,1.083,30400000.0
2007-05-24 00:12:00,1.08295,1.08295,1.08285,1.08285,98900000.0
2007-05-24 00:13:00,1.0829,1.0829,1.08285,1.08285,21600000.0
2007-05-24 00:14:00,1.08248,1.08263,1.08232,1.08232,82399999.0
2007-05-24 00:15:00,1.0829,1.0829,1.08285,1.0829,106899998.0
2007-05-24 00:16:00,1.08295,1.08295,1.08295,1.08295,4800000.0
2007-05-24 00:17:00,1.08295,1.08295,1.0829,1.0829,14400000.0
2007-05-24 00:18:00,1.0829,1.0829,1.0829,1.0829,33600000.0
2007-05-24 00:19:00,1.0829,1.0829,1.08285,1.08285,130000000.0
2007-05-24 00:20:00,1.0829,1.0829,1.0829,1.0829,248500000.0
2007-05-24 00:21:00,1.0829,1.083,1.0829,1.083,274899996.0
2007-05-24 00:22:00,1.0829,1.0831,1.0829,1.083,434899996.0
2007-05-24 00:23:00,1.083,1.083,1.083,1.083,250900000.0
2007-05-24 00:24:00,1.083,1.0831,1.083,1.0831,93500000.0
2007-05-24 00:25:00,1.08278,1.08282,1.08278,1.08282,22800000.0
2007-05-24 00:26:00,1.0831,1.0831,1.083,1.083,90100000.0
2007-05-24 00:27:00,1.0829,1.0829,1.08271,1.08282,53600000.0
2007-05-24 00:28:00,1.083,1.083,1.083,1.083,84400000.0
2007-05-24 00:29:00,1.083,1.083,1.083,1.083,122600001.0
2007-05-24 00:30:00,1.083,1.083,1.0829,1.083,89300000.0
2007-05-24 00:31:00,1.083,1.083,1.083,1.083,58900000.0
2007-05-24 00:32:00,1.08283,1.08301,1.08267,1.08267,77199999.0
2007-05-24 00:33:00,1.08269,1.08282,1.08266,1.0828,86199998.0
2007-05-24 00:34:00,1.083,1.083,1.08295,1.08295,90800000.0
2007-05-24 00:35:00,1.083,1.083,1.083,1.083,241300000.0
2007-05-24 00:36:00,1.083,1.0832,1.08295,1.0831,278400001.0
2007-05-24 00:37:00,1.0832,1.0832,1.0832,1.0832,59700001.0
2007-05-24 00:38:00,1.0832,1.0832,1.0832,1.0832,38200000.0
2007-05-24 00:39:00,1.0829,1.08303,1.0829,1.08294,17504214.0
2007-05-24 00:40:00,1.08306,1.08308,1.08306,1.08307,4812642.0
2007-05-24 00:41:00,1.08312,1.08312,1.08305,1.08305,10308428.0
2007-05-24 00:42:00,1.0832,1.0832,1.0832,1.0832,18299999.0
2007-05-24 00:43:00,1.0832,1.0832,1.0832,1.0832,10400000.0
2007-05-24 00:44:00,1.0832,1.0832,1.08315,1.08315,153399997.0
2007-05-24 00:45:00,1.0832,1.0832,1.08315,1.08315,29700000.0
2007-05-24 00:46:00,1.0832,1.0832,1.0832,1.0832,31800000.0
2007-05-24 00:47:00,1.0832,1.0832,1.0832,1.0832,18299999.0
2007-05-24 00:48:00,1.0831,1.0832,1.08289,1.0832,218599998.0
2007-05-24 00:49:00,1.08285,1.08311,1.08285,1.08296,338300000.0
2007-05-24 00:50:00,1.08313,1.08318,1.08291,1.08295,182499999.0
2007-05-24 00:51:00,1.08291,1.08309,1.0828,1.08309,128699999.0
2007-05-24 00:52:00,1.08306,1.08321,1.08299,1.08316,142399999.0
2007-05-24 00:53:00,1.08312,1.08318,1.08301,1.08308,83799999.0
2007-05-24 00:54:00,1.0829,1.08306,1.0829,1.08299,53800000.0
2007-05-24 00:55:00,1.08291,1.08312,1.08285,1.08285,156099998.0
2007-05-24 00:56:00,1.08311,1.08311,1.08296,1.08307,32000000.0
2007-05-24 00:57:00,1.08305,1.08317,1.08304,1.08311,26400000.0
2007-05-24 00:58:00,1.0833,1.0833,1.0833,1.0833,27100000.0
2007-05-24 00:59:00,1.08325,1.08325,1.08325,1.08325,11100000.0
2007-05-24 01:00:00,1.0833,1.0833,1.0833,1.0833,13500000.0
2007-05-24 01:01:00,1.08301,1.08318,1.083,1.08304,39800000.0
2007-05-24 01:02:00,1.08319,1.08329,1.08312,1.08313,268900002.0
2007-05-24 01:03:00,1.0833,1.0833,1.0833,1.0833,12700000.0
2007-05-24 01:04:00,1.08303,1.08312,1.08293,1.08296,455399996.0
2007-05-24 01:05:00,1.08345,1.08345,1.08345,1.08345,3200000.0
2007-05-24 01:06:00,1.08345,1.0835,1.08345,1.08345,22400000.0
2007-05-24 01:07:00,1.08345,1.08345,1.08345,1.08345,16000000.0
2007-05-24 01:08:00,1.08322,1.08329,1.08317,1.0832,166500000.0
2007-05-24 01:09:00,1.0834,1.08345,1.0834,1.0834,49300000.0
2007-05-24 01:10:00,1.08307,1.0832,1.08307,1.0832,103000000.0
2007-05-24 01:11:00,1.0834,1.0834,1.0834,1.0834,42100000.0
2007-05-24 01:12:00,1.0834,1.0835,1.0831,1.0831,155899999.0
2007-05-24 01:13:00,1.0831,1.0831,1.08305,1.08305,25600000.0
2007-05-24 01:14:00,1.0831,1.0831,1.0831,1.0831,27000000.0
2007-05-24 01:15:00,1.0829,1.0829,1.08285,1.0829,62900000.0
2007-05-24 01:16:00,1.08294,1.08294,1.0829,1.0829,24800000.0
2007-05-24 01:17:00,1.0831,1.0831,1.0831,1.0831,25400000.0
2007-05-24 01:18:00,1.08307,1.08307,1.08289,1.08295,155600000.0
2007-05-24 01:19:00,1.08293,1.08296,1.08285,1.08286,199600000.0
2007-05-24 01:20:00,1.08297,1.08297,1.08284,1.08284,34300000.0
2007-05-24 01:21:00,1.083,1.08302,1.08284,1.08302,109899999.0
2007-05-24 01:22:00,1.08293,1.08293,1.08287,1.08287,2400000.0
2007-05-24 01:23:00,1.08297,1.08297,1.08283,1.08295,133100000.0
2007-05-24 01:24:00,1.08295,1.08295,1.08282,1.08282,43200000.0
2007-05-24 01:25:00,1.0831,1.0831,1.083,1.083,56500000.0
2007-05-24 01:26:00,1.08281,1.08287,1.08263,1.08273,1170700006.0
2007-05-24 01:27:00,1.0831,1.0831,1.0831,1.0831,92800000.0
2007-05-24 01:28:00,1.08277,1.08289,1.08276,1.08285,177600000.0
2007-05-24 01:29:00,1.08279,1.08283,1.08278,1.08283,175200000.0
2007-05-24 01:30:00,1.0829,1.08295,1.08288,1.08288,391000000.0
2007-05-24 01:31:00,1.08285,1.08285,1.0828,1.0828,74100000.0
2007-05-24 01:32:00,1.0831,1.0831,1.0831,1.0831,40800001.0
2007-05-24 01:33:00,1.0831,1.0831,1.0831,1.0831,36600000.0
2007-05-24 01:34:00,1.0831,1.0831,1.0831,1.0831,43100001.0
2007-05-24 01:35:00,1.08298,1.08304,1.08289,1.08304,155400000.0
2007-05-24 01:36:00,1.08295,1.08295,1.08282,1.08282,132300000.0
2007-05-24 01:37:00,1.08286,1.08302,1.08281,1.08281,285300000.0
2007-05-24 01:38:00,1.08296,1.08305,1.08289,1.08305,155400000.0
2007-05-24 01:39:00,1.0831,1.0831,1.0831,1.0831,42900000.0
2007-05-24 01:40:00,1.0832,1.0832,1.0832,1.0832,5200000.0
2007-05-24 01:41:00,1.08294,1.08299,1.08287,1.08293,65100002.0
2007-05-24 01:42:00,1.08284,1.08299,1.08276,1.08299,45600000.0
2007-05-24 01:43:00,1.08292,1.083,1.08285,1.08295,45700000.0
2007-05-24 01:44:00,1.08295,1.08295,1.08282,1.0829,41200000.0
2007-05-24 01:45:00,1.0829,1.08312,1.0829,1.08296,340099999.0
2007-05-24 01:46:00,1.08282,1.08305,1.08278,1.08298,155600000.0
2007-05-24 01:47:00,1.083,1.08305,1.08285,1.08288,182800000.0
2007-05-24 01:48:00,1.08278,1.08286,1.08274,1.08274,89700000.0
2007-05-24 01:49:00,1.0829,1.08311,1.08279,1.08295,157900002.0
2007-05-24 01:50:00,1.08281,1.08301,1.0828,1.0828,73600000.0
2007-05-24 01:51:00,1.08288,1.08302,1.08279,1.08281,124900000.0
2007-05-24 01:52:00,1.08287,1.08295,1.08286,1.08295,51600000.0
2007-05-24 01:53:00,1.08295,1.083,1.08295,1.08297,111300003.0
2007-05-24 01:54:00,1.08295,1.08295,1.0829,1.0829,42400000.0
2007-05-24 01:55:00,1.0829,1.08308,1.0829,1.08295,220400000.0
2007-05-24 01:56:00,1.08285,1.08305,1.08282,1.08305,90900000.0
2007-05-24 01:57:00,1.08313,1.08313,1.083,1.08305,22500000.0
2007-05-24 01:58:00,1.08291,1.08301,1.08291,1.083,83800000.0
2007-05-24 01:59:00,1.08308,1.08308,1.08293,1.083,42200000.0
2007-05-24 02:00:00,1.08284,1.08297,1.08278,1.08297,78300000.0
2007-05-24 02:01:00,1.08304,1.08314,1.08303,1.08303,81800000.0
2007-05-24 02:02:00,1.08315,1.08315,1.08315,1.08315,9600000.0
2007-05-24 02:03:00,1.08315,1.08315,1.0831,1.0831,16700000.0
2007-05-24 02:04:00,1.08271,1.08291,1.08263,1.08275,131500000.0
2007-05-24 02:05:00,1.0831,1.0832,1.0831,1.0831,90800001.0
2007-05-24 02:06:00,1.0831,1.0831,1.083,1.083,99700000.0
2007-05-24 02:07:00,1.08286,1.08286,1.08277,1.08277,38300000.0
2007-05-24 02:08:00,1.08275,1.0828,1.0827,1.08275,106400000.0
2007-05-24 02:09:00,1.083,1.083,1.083,1.083,32800000.0
2007-05-24 02:10:00,1.083,1.083,1.0829,1.0829,74100000.0
2007-05-24 02:11:00,1.0829,1.0829,1.0829,1.0829,64500000.0
2007-05-24 02:12:00,1.0829,1.0829,1.0828,1.0828,119700000.0
2007-05-24 02:13:00,1.0828,1.083,1.0828,1.083,123100000.0
2007-05-24 02:14:00,1.0829,1.0829,1.0829,1.0829,40000000.0
2007-05-24 02:15:00,1.0829,1.0829,1.0828,1.0828,44600000.0
2007-05-24 02:16:00,1.0829,1.0829,1.0829,1.0829,13600000.0
2007-05-24 02:17:00,1.0829,1.0829,1.0829,1.0829,20800000.0
2007-05-24 02:18:00,1.0829,1.08325,1.0829,1.08325,530199999.0
2007-05-24 02:19:00,1.08325,1.08325,1.0829,1.0831,686099999.0
2007-05-24 02:20:00,1.0831,1.08315,1.0831,1.0831,31400000.0
2007-05-24 02:21:00,1.0831,1.0831,1.0827,1.083,278299998.0
2007-05-24 02:22:00,1.083,1.083,1.083,1.083,194999996.0
2007-05-24 02:23:00,1.08305,1.0831,1.08285,1.0829,124300000.0
2007-05-24 02:24:00,1.08305,1.08305,1.08305,1.08305,9600000.0
2007-05-24 02:25:00,1.0831,1.0832,1.0829,1.0829,188899999.0
2007-05-24 02:26:00,1.08315,1.08315,1.0829,1.0831,193799995.0
2007-05-24 02:27:00,1.08305,1.08305,1.0829,1.083,242300003.0
2007-05-24 02:28:00,1.08305,1.08315,1.08305,1.0831,118000001.0
2007-05-24 02:29:00,1.0831,1.08325,1.0831,1.0832,103700000.0
2007-05-24 02:30:00,1.08315,1.0832,1.08315,1.0832,13600000.0
2007-05-24 02:31:00,1.0832,1.0832,1.0831,1.0831,81300001.0
2007-05-24 02:32:00,1.0831,1.08325,1.08305,1.08325,94000000.0
2007-05-24 02:33:00,1.0832,1.0832,1.0832,1.0832,25500000.0
2007-05-24 02:34:00,1.0833,1.08335,1.0833,1.08335,43700000.0
2007-05-24 02:35:00,1.08335,1.08335,1.0831,1.0831,394400001.0
2007-05-24 02:36:00,1.0831,1.0832,1.0831,1.0832,138600005.0
2007-05-24 02:37:00,1.0832,1.08325,1.0832,1.08325,19800000.0
2007-05-24 02:38:00,1.08325,1.0833,1.08325,1.0833,17600000.0
2007-05-24 02:39:00,1.08297,1.0831,1.08297,1.0831,140300000.0
2007-05-24 02:40:00,1.0833,1.08335,1.08325,1.08335,94700000.0
2007-05-24 02:41:00,1.08298,1.08315,1.08298,1.08303,46799999.0
2007-05-24 02:42:00,1.083,1.08305,1.083,1.083,35800000.0
2007-05-24 02:43:00,1.08335,1.08335,1.0833,1.0833,116300001.0
2007-05-24 02:44:00,1.0833,1.0833,1.08325,1.08325,49500000.0
2007-05-24 02:45:00,1.0833,1.0833,1.08325,1.08325,19200000.0
2007-05-24 02:46:00,1.08291,1.08303,1.0829,1.0829,168700000.0
2007-05-24 02:47:00,1.0833,1.0833,1.08315,1.08315,63800000.0
2007-05-24 02:48:00,1.08296,1.08299,1.08296,1.08299,6400000.0
2007-05-24 02:49:00,1.0832,1.0832,1.0832,1.0832,9600000.0
2007-05-24 02:50:00,1.0832,1.0832,1.0832,1.0832,9600000.0
2007-05-24 02:51:00,1.08277,1.08307,1.08275,1.08292,246100000.0
2007-05-24 02:52:00,1.0832,1.0832,1.0832,1.0832,2400000.0
2007-05-24 02:53:00,1.0832,1.08325,1.0832,1.08325,13600000.0
2007-05-24 02:54:00,1.08325,1.08325,1.08315,1.08315,102200000.0
2007-05-24 02:55:00,1.0832,1.0832,1.0828,1.0831,491200000.0
2007-05-24 02:56:00,1.08315,1.0832,1.08285,1.08285,166799997.0
2007-05-24 02:57:00,1.0829,1.08305,1.0829,1.083,310599999.0
2007-05-24 02:58:00,1.08275,1.08291,1.08271,1.08273,44600000.0
2007-05-24 02:59:00,1.08297,1.08301,1.08291,1.083,43400000.0
2007-05-24 03:00:00,1.083,1.083,1.08295,1.08295,36000000.0
2007-05-24 03:01:00,1.08295,1.08305,1.08295,1.08305,12300000.0
2007-05-24 03:02:00,1.08315,1.08315,1.08305,1.08305,20800000.0
2007-05-24 03:03:00,1.0831,1.0831,1.0831,1.0831,2400000.0
2007-05-24 03:04:00,1.0831,1.0831,1.08305,1.08305,34000000.0
2007-05-24 03:05:00,1.08305,1.08325,1.083,1.083,301600000.0
2007-05-24 03:06:00,1.083,1.0833,1.083,1.0833,250000000.0
2007-05-24 03:07:00,1.0833,1.0833,1.08325,1.08325,5600000.0
2007-05-24 03:08:00,1.0832,1.0832,1.083,1.0831,201300000.0
2007-05-24 03:09:00,1.0831,1.0832,1.083,1.0832,238200002.0
2007-05-24 03:10:00,1.0832,1.0832,1.08315,1.0832,16000000.0
2007-05-24 03:11:00,1.0832,1.0832,1.0832,1.0832,28000000.0
2007-05-24 03:12:00,1.0832,1.0833,1.0832,1.0832,164000000.0
2007-05-24 03:13:00,1.0832,1.0833,1.0832,1.0833,38200001.0
2007-05-24 03:14:00,1.0833,1.0835,1.0832,1.0835,110100000.0
2007-05-24 03:15:00,1.08329,1.08337,1.08325,1.08332,50600000.0
2007-05-24 03:16:00,1.0835,1.0835,1.08345,1.0835,27200000.0
2007-05-24 03:17:00,1.0835,1.0835,1.08345,1.0835,48100000.0
2007-05-24 03:18:00,1.0835,1.0835,1.0835,1.0835,24600000.0
2007-05-24 03:19:00,1.0835,1.0835,1.0835,1.0835,28800000.0
2007-05-24 03:20:00,1.0835,1.0835,1.0835,1.0835,149700000.0
2007-05-24 03:21:00,1.0835,1.0836,1.0832,1.0832,223600001.0
2007-05-24 03:22:00,1.0832,1.0837,1.0832,1.0837,195200001.0
2007-05-24 03:23:00,1.0838,1.0838,1.0837,1.0838,56099999.0
2007-05-24 03:24:00,1.0838,1.0838,1.08365,1.08365,148100000.0
2007-05-24 03:25:00,1.0837,1.0837,1.0835,1.0837,158599999.0
2007-05-24 03:26:00,1.0837,1.0837,1.0837,1.0837,56600000.0
2007-05-24 03:27:00,1.0833,1.08334,1.08325,1.08333,96300000.0
2007-05-24 03:28:00,1.0837,1.0837,1.08365,1.0837,66900000.0
2007-05-24 03:29:00,1.0837,1.0837,1.0837,1.0837,14300000.0
2007-05-24 03:30:00,1.08328,1.08331,1.08316,1.08316,167400000.0
2007-05-24 03:31:00,1.0837,1.0837,1.08365,1.08365,65800000.0
2007-05-24 03:32:00,1.0837,1.0838,1.08365,1.0838,249400002.0
2007-05-24 03:33:00,1.08336,1.0835,1.08336,1.08336,54100000.0
2007-05-24 03:34:00,1.08362,1.08362,1.08344,1.0836,83200000.0
2007-05-24 03:35:00,1.08355,1.0836,1.08353,1.08355,62600000.0
2007-05-24 03:36:00,1.0835,1.08355,1.0835,1.08355,18600000.0
2007-05-24 03:37:00,1.0838,1.0838,1.0835,1.0835,88700000.0
2007-05-24 03:38:00,1.08365,1.0837,1.08365,1.08365,175200006.0
2007-05-24 03:39:00,1.0837,1.0837,1.08365,1.08365,25500000.0
2007-05-24 03:40:00,1.08339,1.08358,1.08336,1.08343,102400000.0
2007-05-24 03:41:00,1.08335,1.08335,1.08335,1.08335,1600000.0
2007-05-24 03:42:00,1.08375,1.08375,1.08375,1.08375,4800000.0
2007-05-24 03:43:00,1.08357,1.08364,1.0835,1.0835,126299999.0
2007-05-24 03:44:00,1.08345,1.08345,1.0834,1.0834,27200000.0
2007-05-24 03:45:00,1.08343,1.08345,1.08337,1.08345,227999999.0
2007-05-24 03:46:00,1.0837,1.0837,1.0834,1.0834,129500001.0
2007-05-24 03:47:00,1.08334,1.08344,1.08323,1.08335,103200000.0
2007-05-24 03:48:00,1.0834,1.0834,1.0833,1.0833,20000000.0
2007-05-24 03:49:00,1.08313,1.08325,1.08307,1.0831,92000000.0
2007-05-24 03:50:00,1.0832,1.0832,1.08308,1.08315,274900003.0
2007-05-24 03:51:00,1.0834,1.0835,1.0834,1.0835,349999985.0
2007-05-24 03:52:00,1.0835,1.0835,1.0835,1.0835,54899997.0
2007-05-24 03:53:00,1.0835,1.0835,1.0833,1.0833,142499994.0
2007-05-24 03:54:00,1.0833,1.0833,1.08325,1.0833,72800000.0
2007-05-24 03:55:00,1.08303,1.08322,1.08299,1.08322,37200000.0
2007-05-24 03:56:00,1.08302,1.0831,1.08297,1.083,101000004.0
2007-05-24 03:57:00,1.0833,1.0833,1.0833,1.0833,4800000.0
2007-05-24 03:58:00,1.08326,1.08326,1.08299,1.08305,151000000.0
2007-05-24 03:59:00,1.0833,1.0833,1.0833,1.0833,9600000.0
2007-05-24 04:00:00,1.0835,1.0836,1.0835,1.08355,126600001.0
2007-05-24 04:01:00,1.08355,1.08355,1.0833,1.0834,140900000.0
2007-05-24 04:02:00,1.0834,1.0834,1.0832,1.0832,73300000.0
2007-05-24 04:03:00,1.0832,1.0832,1.0832,1.0832,35899999.0
2007-05-24 04:04:00,1.0832,1.0833,1.0832,1.08325,100600000.0
2007-05-24 04:05:00,1.0833,1.0834,1.0829,1.0831,662500004.0
2007-05-24 04:06:00,1.0831,1.0832,1.08305,1.0831,544600007.0
2007-05-24 04:07:00,1.08305,1.08305,1.08305,1.08305,49400002.0
2007-05-24 04:08:00,1.0831,1.0831,1.0831,1.0831,17600000.0
2007-05-24 04:09:00,1.0831,1.08335,1.0831,1.0833,57600000.0
2007-05-24 04:10:00,1.0833,1.0833,1.0833,1.0833,54400000.0
2007-05-24 04:11:00,1.0833,1.0833,1.0833,1.0833,6400000.0
2007-05-24 04:12:00,1.0833,1.0833,1.08325,1.08325,20800000.0
2007-05-24 04:13:00,1.0831,1.08316,1.08296,1.08296,317599994.0
2007-05-24 04:14:00,1.0833,1.0833,1.0833,1.0833,12800000.0
2007-05-24 04:15:00,1.0833,1.0833,1.0832,1.0832,21500000.0
2007-05-24 04:16:00,1.08315,1.08315,1.08305,1.08305,90800000.0
2007-05-24 04:17:00,1.0831,1.0832,1.0831,1.0832,127500000.0
2007-05-24 04:18:00,1.0832,1.0832,1.0832,1.0832,22300000.0
2007-05-24 04:19:00,1.0832,1.0832,1.08305,1.08305,193400000.0
2007-05-24 04:20:00,1.0831,1.0831,1.0831,1.0831,36400000.0
2007-05-24 04:21:00,1.08288,1.08294,1.08282,1.08282,14200000.0
2007-05-24 04:22:00,1.0831,1.0833,1.0831,1.0831,67200000.0
2007-05-24 04:23:00,1.08295,1.08299,1.0829,1.08292,59600000.0
2007-05-24 04:24:00,1.0831,1.0832,1.0831,1.0832,62400001.0
2007-05-24 04:25:00,1.08271,1.08289,1.08271,1.08289,15200000.0
2007-05-24 04:26:00,1.08278,1.08292,1.08278,1.08284,35000000.0
2007-05-24 04:27:00,1.08303,1.08304,1.08291,1.08297,107100000.0
2007-05-24 04:28:00,1.08295,1.08295,1.0829,1.08295,61400000.0
2007-05-24 04:29:00,1.0832,1.0833,1.08315,1.0833,114400002.0
2007-05-24 04:30:00,1.08305,1.08316,1.08291,1.08304,229399996.0
2007-05-24 04:31:00,1.0833,1.08345,1.0833,1.0833,80600000.0
2007-05-24 04:32:00,1.08307,1.08312,1.08304,1.08304,33099999.0
2007-05-24 04:33:00,1.08312,1.08312,1.0829,1.08295,71699999.0
2007-05-24 04:34:00,1.08311,1.08323,1.08303,1.08323,7000000.0
2007-05-24 04:35:00,1.0833,1.0833,1.0832,1.0832,27200000.0
2007-05-24 04:36:00,1.08302,1.08303,1.08293,1.08295,23600000.0
2007-05-24 04:37:00,1.083,1.083,1.08295,1.08295,35500000.0
2007-05-24 04:38:00,1.08314,1.08314,1.08303,1.08307,36200000.0
2007-05-24 04:39:00,1.0832,1.0832,1.0831,1.08315,64000001.0
2007-05-24 04:40:00,1.08315,1.08315,1.08315,1.08315,10400000.0
2007-05-24 04:41:00,1.08307,1.0831,1.08297,1.08297,3500000.0
2007-05-24 04:42:00,1.08297,1.08318,1.08297,1.08298,24200000.0
2007-05-24 04:43:00,1.08302,1.08302,1.08286,1.0829,33100000.0
2007-05-24 04:44:00,1.08305,1.08305,1.08295,1.083,19100000.0
2007-05-24 04:45:00,1.0832,1.0832,1.08315,1.08315,20800000.0
2007-05-24 04:46:00,1.08301,1.08315,1.0829,1.08315,35700000.0
2007-05-24 04:47:00,1.08288,1.08303,1.08288,1.08302,39900000.0
2007-05-24 04:48:00,1.08282,1.08311,1.08282,1.08289,158500001.0
2007-05-24 04:49:00,1.08297,1.08297,1.08288,1.08291,92300000.0
2007-05-24 04:50:00,1.08277,1.08293,1.08277,1.08284,80400000.0
2007-05-24 04:51:00,1.0828,1.08295,1.0828,1.0829,123800000.0
2007-05-24 04:52:00,1.0832,1.0832,1.08315,1.08315,8800000.0
2007-05-24 04:53:00,1.08288,1.08318,1.08288,1.08312,29300000.0
2007-05-24 04:54:00,1.0829,1.0829,1.08275,1.08285,71500000.0
2007-05-24 04:55:00,1.08281,1.08287,1.08278,1.08285,55800000.0
2007-05-24 04:56:00,1.08296,1.08302,1.08289,1.08289,38100000.0
2007-05-24 04:57:00,1.08295,1.08298,1.08282,1.08286,57300000.0
2007-05-24 04:58:00,1.08285,1.0829,1.08285,1.08285,10300000.0
2007-05-24 04:59:00,1.08315,1.08315,1.08315,1.08315,1600000.0
2007-05-24 05:00:00,1.0831,1.0832,1.083,1.083,522100001.0
2007-05-24 05:01:00,1.083,1.083,1.083,1.083,90100000.0
2007-05-24 05:02:00,1.0831,1.0832,1.08305,1.08315,438699997.0
2007-05-24 05:03:00,1.08303,1.08309,1.08286,1.08286,203700004.0
2007-05-24 05:04:00,1.08315,1.08315,1.083,1.0831,113199999.0
2007-05-24 05:05:00,1.083,1.08305,1.08284,1.08284,66300000.0
2007-05-24 05:06:00,1.08285,1.0829,1.08285,1.08285,251900000.0
2007-05-24 05:07:00,1.0828,1.08303,1.0828,1.08289,406199999.0
2007-05-24 05:08:00,1.0829,1.0829,1.08285,1.08285,57599999.0
2007-05-24 05:09:00,1.0831,1.08335,1.0831,1.08335,78700002.0
2007-05-24 05:10:00,1.08335,1.08335,1.0832,1.0832,74400000.0
2007-05-24 05:11:00,1.08302,1.08314,1.08287,1.08287,156900000.0
2007-05-24 05:12:00,1.08295,1.08295,1.0829,1.0829,35400000.0
2007-05-24 05:13:00,1.0832,1.0832,1.0832,1.0832,20800000.0
2007-05-24 05:14:00,1.083,1.083,1.0829,1.0829,372099999.0
2007-05-24 05:15:00,1.0832,1.0832,1.0832,1.0832,15200000.0
2007-05-24 05:16:00,1.08295,1.083,1.0829,1.08295,377800002.0
2007-05-24 05:17:00,1.0832,1.0832,1.0832,1.0832,8400000.0
2007-05-24 05:18:00,1.0831,1.0832,1.0831,1.0832,55500002.0
2007-05-24 05:19:00,1.08293,1.08302,1.08285,1.08292,481300006.0
2007-05-24 05:20:00,1.0832,1.0832,1.0832,1.0832,12400000.0
2007-05-24 05:21:00,1.08279,1.08291,1.08273,1.08273,1082999996.0
2007-05-24 05:22:00,1.0829,1.08307,1.08284,1.08287,1521699993.0
2007-05-24 05:23:00,1.08292,1.08295,1.08277,1.08292,773400004.0
2007-05-24 05:25:00,1.0832,1.08325,1.0832,1.08325,14300000.0
2007-05-24 05:26:00,1.08302,1.08316,1.08286,1.08305,787999997.0
2007-05-24 05:27:00,1.083,1.08311,1.08287,1.08293,252100001.0
2007-05-24 05:28:00,1.08325,1.0833,1.08325,1.08325,11200000.0
2007-05-24 05:29:00,1.08325,1.0833,1.08325,1.0833,26400000.0
2007-05-24 05:30:00,1.08325,1.0833,1.08325,1.0833,23200000.0
2007-05-24 05:31:00,1.0833,1.0833,1.0833,1.0833,28800000.0
2007-05-24 05:32:00,1.0833,1.0833,1.0832,1.0833,204699999.0
2007-05-24 05:33:00,1.0833,1.0833,1.0832,1.0832,66400000.0
2007-05-24 05:34:00,1.08295,1.08305,1.08285,1.08295,491300002.0
2007-05-24 05:35:00,1.08298,1.08302,1.08278,1.0828,313600003.0
2007-05-24 05:36:00,1.08291,1.08294,1.0828,1.08285,301300001.0
2007-05-24 05:37:00,1.08292,1.08303,1.0828,1.08287,1537699998.0
2007-05-24 05:38:00,1.0832,1.0832,1.08315,1.08315,19200000.0
2007-05-24 05:39:00,1.08325,1.0833,1.08325,1.0833,9600000.0
2007-05-24 05:40:00,1.08305,1.08305,1.08295,1.08295,39300001.0
2007-05-24 05:41:00,1.08302,1.08312,1.08294,1.08307,690799998.0
2007-05-24 05:42:00,1.08305,1.08308,1.08293,1.08293,88600000.0
2007-05-24 05:43:00,1.08312,1.08312,1.08297,1.08298,380999996.0
2007-05-24 05:44:00,1.08307,1.08314,1.08303,1.08303,73100001.0
2007-05-24 05:45:00,1.083,1.083,1.08295,1.083,273399994.0
2007-05-24 05:46:00,1.0829,1.08305,1.0829,1.08295,228100000.0
2007-05-24 05:47:00,1.083,1.083,1.08295,1.08295,256100000.0
2007-05-24 05:48:00,1.0829,1.08305,1.0829,1.08305,355100000.0
2007-05-24 05:49:00,1.08305,1.08305,1.08295,1.08295,172799999.0
2007-05-24 05:50:00,1.08303,1.08304,1.08293,1.08302,220399997.0
2007-05-24 05:51:00,1.08322,1.08322,1.08305,1.08309,366800001.0
2007-05-24 05:52:00,1.08305,1.08305,1.08295,1.083,119199998.0
2007-05-24 05:53:00,1.08298,1.08317,1.08298,1.08317,498500000.0
2007-05-24 05:54:00,1.08304,1.08312,1.08304,1.08304,92599999.0
2007-05-24 05:55:00,1.08307,1.08313,1.08302,1.08302,136600001.0
2007-05-24 05:56:00,1.08335,1.08335,1.08335,1.08335,1600000.0
2007-05-24 05:57:00,1.08304,1.0832,1.08304,1.08312,59900000.0
2007-05-24 05:58:00,1.0834,1.0834,1.0834,1.0834,8000000.0
2007-05-24 05:59:00,1.0834,1.0834,1.0834,1.0834,12800000.0
2007-05-24 06:00:00,1.08333,1.08333,1.08311,1.08318,659800002.0
2007-05-24 06:01:00,1.08315,1.08326,1.08313,1.08313,209600001.0
2007-05-24 06:02:00,1.08307,1.08322,1.08307,1.08309,501900001.0
2007-05-24 06:03:00,1.08307,1.08324,1.08307,1.08312,310399998.0
2007-05-24 06:04:00,1.08307,1.08314,1.08307,1.08314,134900003.0
2007-05-24 06:05:00,1.08323,1.08323,1.0831,1.0832,162799999.0
2007-05-24 06:06:00,1.08316,1.08316,1.08299,1.0831,182500002.0
2007-05-24 06:07:00,1.0834,1.0834,1.0833,1.0834,24000000.0
2007-05-24 06:08:00,1.08317,1.08317,1.08312,1.08312,55600000.0
2007-05-24 06:09:00,1.08318,1.08318,1.08313,1.08313,33500000.0
2007-05-24 06:10:00,1.0834,1.0834,1.08315,1.08315,80800000.0
2007-05-24 06:11:00,1.08297,1.083,1.08281,1.083,134800000.0
2007-05-24 06:12:00,1.0832,1.0832,1.083,1.0831,82600000.0
2007-05-24 06:13:00,1.0831,1.0832,1.0831,1.0832,16700000.0
2007-05-24 06:14:00,1.0831,1.0831,1.0831,1.0831,38400000.0
2007-05-24 06:15:00,1.0831,1.0831,1.0831,1.0831,8800000.0
2007-05-24 06:16:00,1.08287,1.0829,1.08277,1.08281,707900008.0
2007-05-24 06:17:00,1.0831,1.0831,1.0831,1.0831,8800000.0
2007-05-24 06:18:00,1.0831,1.0831,1.0831,1.0831,17600000.0
2007-05-24 06:19:00,1.0831,1.0831,1.0831,1.0831,12800000.0
2007-05-24 06:20:00,1.0831,1.0831,1.083,1.083,62200000.0
2007-05-24 06:21:00,1.0831,1.0831,1.0831,1.0831,12800000.0
2007-05-24 06:22:00,1.0831,1.0831,1.0831,1.0831,8800000.0
2007-05-24 06:23:00,1.0832,1.0832,1.0832,1.0832,8000000.0
2007-05-24 06:24:00,1.083,1.08308,1.08291,1.08308,411399999.0
2007-05-24 06:25:00,1.08303,1.08311,1.083,1.08308,69100000.0
2007-05-24 06:26:00,1.08294,1.08312,1.08294,1.08312,39700000.0
2007-05-24 06:27:00,1.0832,1.0832,1.0831,1.0831,24000000.0
2007-05-24 06:28:00,1.08276,1.08283,1.08276,1.08282,124500000.0
2007-05-24 06:29:00,1.0831,1.0831,1.0831,1.0831,8800000.0
2007-05-24 06:30:00,1.0831,1.0832,1.0831,1.0832,35100000.0
2007-05-24 06:31:00,1.0831,1.0831,1.0831,1.0831,32600000.0
2007-05-24 06:32:00,1.08282,1.0829,1.08281,1.08284,162500000.0
2007-05-24 06:33:00,1.0831,1.0831,1.083,1.08305,159900000.0
2007-05-24 06:34:00,1.08282,1.08292,1.08276,1.08292,37800000.0
2007-05-24 06:35:00,1.08294,1.083,1.08293,1.083,298500000.0
2007-05-24 06:36:00,1.0829,1.0829,1.0829,1.0829,9900000.0
2007-05-24 06:37:00,1.0829,1.08295,1.08285,1.08292,207200000.0
2007-05-24 06:38:00,1.0831,1.0831,1.08305,1.08305,19200000.0
2007-05-24 06:39:00,1.0829,1.08302,1.0829,1.08295,262000000.0
2007-05-24 06:40:00,1.08288,1.08298,1.08288,1.08296,179800000.0
2007-05-24 06:41:00,1.0831,1.0831,1.0831,1.0831,8800000.0
2007-05-24 06:42:00,1.0831,1.0832,1.0831,1.0832,23100000.0
2007-05-24 06:43:00,1.08298,1.083,1.08281,1.08283,1012499989.0
2007-05-24 06:44:00,1.0832,1.0833,1.0832,1.0833,24800000.0
2007-05-24 06:45:00,1.0834,1.0834,1.0834,1.0834,6400000.0
2007-05-24 06:46:00,1.0834,1.0834,1.0833,1.0833,63400000.0
2007-05-24 06:47:00,1.0834,1.0835,1.08315,1.0835,309200001.0
2007-05-24 06:48:00,1.0835,1.0835,1.0835,1.0835,151100000.0
2007-05-24 06:49:00,1.08351,1.08351,1.08334,1.08345,87400000.0
2007-05-24 06:50:00,1.0835,1.0835,1.08335,1.0834,139200000.0
2007-05-24 06:51:00,1.0834,1.0834,1.0831,1.0833,144400000.0
2007-05-24 06:52:00,1.0832,1.0834,1.0832,1.0834,170200000.0
2007-05-24 06:53:00,1.0834,1.0834,1.0832,1.08335,547899998.0
2007-05-24 06:54:00,1.0834,1.0834,1.0833,1.0833,162700000.0
2007-05-24 06:55:00,1.0834,1.0834,1.0833,1.0833,55099999.0
2007-05-24 06:56:00,1.0832,1.08325,1.08309,1.08309,88800002.0
2007-05-24 06:57:00,1.0832,1.0832,1.08301,1.08301,107900001.0
2007-05-24 06:58:00,1.0834,1.0834,1.0834,1.0834,31200000.0
2007-05-24 06:59:00,1.0834,1.0834,1.0833,1.0833,47000000.0
2007-05-24 07:00:00,1.0833,1.0833,1.0833,1.0833,47400000.0
2007-05-24 07:01:00,1.0833,1.0833,1.0832,1.0832,52300000.0
2007-05-24 07:02:00,1.0832,1.0832,1.0832,1.0832,135100000.0
2007-05-24 07:03:00,1.0833,1.0834,1.0833,1.0834,20800000.0
2007-05-24 07:04:00,1.0834,1.0834,1.0834,1.0834,12800000.0
2007-05-24 07:05:00,1.08301,1.08324,1.08296,1.08318,52800000.0
2007-05-24 07:06:00,1.0834,1.0834,1.0832,1.0832,56600000.0
2007-05-24 07:07:00,1.0833,1.0833,1.0833,1.0833,16000000.0
2007-05-24 07:08:00,1.08307,1.08325,1.08307,1.0832,50400000.0
2007-05-24 07:09:00,1.0833,1.0833,1.0833,1.0833,11200000.0
2007-05-24 07:10:00,1.08308,1.0832,1.08301,1.08308,128800000.0
2007-05-24 07:11:00,1.0831,1.08336,1.0831,1.08313,281100000.0
2007-05-24 07:12:00,1.0833,1.0833,1.0832,1.0832,58999999.0
2007-05-24 07:13:00,1.08309,1.08309,1.08301,1.08302,145200005.0
2007-05-24 07:14:00,1.0833,1.0833,1.0833,1.0833,42900000.0
2007-05-24 07:15:00,1.0833,1.0834,1.0833,1.0834,231100000.0
2007-05-24 07:16:00,1.0834,1.0834,1.0833,1.0833,91000000.0
2007-05-24 07:17:00,1.0833,1.0833,1.08325,1.0833,59500000.0
2007-05-24 07:18:00,1.0833,1.0833,1.0832,1.0832,37500000.0
2007-05-24 07:19:00,1.0833,1.0833,1.0832,1.08325,141600006.0
2007-05-24 07:20:00,1.0833,1.0833,1.08325,1.0833,72800000.0
2007-05-24 07:21:00,1.08308,1.08315,1.083,1.08312,79900000.0
2007-05-24 07:22:00,1.0833,1.0833,1.083,1.08305,104800000.0
2007-05-24 07:23:00,1.08305,1.08305,1.083,1.083,11200000.0
2007-05-24 07:24:00,1.08281,1.0829,1.08263,1.08286,1203299989.0
2007-05-24 07:25:00,1.083,1.0832,1.083,1.0832,210700000.0
2007-05-24 07:26:00,1.08299,1.08304,1.08281,1.08281,190499998.0
2007-05-24 07:27:00,1.0832,1.0832,1.0832,1.0832,9600000.0
2007-05-24 07:28:00,1.08304,1.08307,1.08288,1.08288,59100000.0
2007-05-24 07:29:00,1.0833,1.0833,1.0833,1.0833,14400000.0
2007-05-24 07:30:00,1.08313,1.08325,1.08306,1.08325,71200001.0
2007-05-24 07:31:00,1.08317,1.08317,1.08313,1.08313,32300000.0
2007-05-24 07:32:00,1.08318,1.08318,1.08308,1.08308,87200003.0
2007-05-24 07:33:00,1.08318,1.08318,1.08304,1.0831,117900001.0
2007-05-24 07:34:00,1.0833,1.0833,1.08325,1.08325,20800000.0
2007-05-24 07:35:00,1.08305,1.0831,1.08302,1.0831,114100000.0
2007-05-24 07:36:00,1.0833,1.08335,1.0833,1.08335,18399999.0
2007-05-24 07:37:00,1.0834,1.0834,1.08325,1.08325,161800001.0
2007-05-24 07:38:00,1.08325,1.0835,1.08325,1.0834,167400000.0
2007-05-24 07:39:00,1.0832,1.08327,1.08306,1.08306,73700000.0
2007-05-24 07:40:00,1.08325,1.08331,1.08311,1.08318,114100000.0
2007-05-24 07:41:00,1.08317,1.08325,1.08317,1.0832,270000000.0
2007-05-24 07:42:00,1.0834,1.0834,1.0833,1.0833,80800000.0
2007-05-24 07:43:00,1.08325,1.08325,1.0831,1.0831,303000000.0
2007-05-24 07:44:00,1.08315,1.08328,1.08315,1.08328,24500000.0
2007-05-24 07:45:00,1.08313,1.0832,1.08313,1.08314,61700000.0
2007-05-24 07:46:00,1.08315,1.08326,1.08315,1.08325,152900000.0
2007-05-24 07:47:00,1.0833,1.0833,1.0833,1.0833,24000000.0
2007-05-24 07:48:00,1.0831,1.0833,1.0831,1.08317,238000005.0
2007-05-24 07:49:00,1.0834,1.0834,1.0833,1.0833,16800000.0
2007-05-24 07:50:00,1.08325,1.0833,1.0832,1.08325,51199999.0
2007-05-24 07:51:00,1.0833,1.0833,1.08325,1.08325,37600000.0
2007-05-24 07:52:00,1.0833,1.0833,1.0833,1.0833,9600000.0
2007-05-24 07:53:00,1.08335,1.08335,1.08335,1.08335,3200000.0
2007-05-24 07:54:00,1.08335,1.08345,1.08335,1.0834,79900000.0
2007-05-24 07:55:00,1.0834,1.0834,1.08335,1.08335,116000000.0
2007-05-24 07:56:00,1.0834,1.0834,1.0834,1.0834,37400000.0
2007-05-24 07:57:00,1.0834,1.0834,1.0833,1.0834,151399999.0
2007-05-24 07:58:00,1.0834,1.0834,1.0833,1.0833,39000000.0
2007-05-24 07:59:00,1.0833,1.0833,1.0833,1.0833,25500000.0
2007-05-24 08:00:00,1.08311,1.08322,1.08298,1.08322,84400000.0
2007-05-24 08:01:00,1.0833,1.08345,1.0833,1.0833,58000000.0
2007-05-24 08:02:00,1.0834,1.0837,1.0833,1.0835,548200003.0
2007-05-24 08:03:00,1.0834,1.0834,1.08285,1.083,583500006.0
2007-05-24 08:04:00,1.08295,1.0832,1.0828,1.0832,486400000.0
2007-05-24 08:05:00,1.0832,1.0833,1.0832,1.0833,184000000.0
2007-05-24 08:06:00,1.08313,1.08333,1.08303,1.08303,438500002.0
2007-05-24 08:07:00,1.08319,1.08319,1.083,1.08308,491500003.0
2007-05-24 08:08:00,1.08307,1.08307,1.08301,1.08302,460200002.0
2007-05-24 08:09:00,1.0833,1.0834,1.0833,1.0834,13600000.0
2007-05-24 08:10:00,1.0834,1.0834,1.08335,1.08335,22400000.0
2007-05-24 08:11:00,1.0834,1.0838,1.0834,1.0836,271199996.0
2007-05-24 08:12:00,1.0837,1.0837,1.0837,1.0837,12000000.0
2007-05-24 08:13:00,1.08348,1.08353,1.08343,1.08343,38099999.0
2007-05-24 08:14:00,1.08351,1.08359,1.08351,1.08358,112000001.0
2007-05-24 08:15:00,1.0837,1.0837,1.0835,1.0836,217200000.0
2007-05-24 08:16:00,1.0836,1.0836,1.0836,1.0836,126200000.0
2007-05-24 08:17:00,1.0836,1.0836,1.08355,1.08355,91799998.0
2007-05-24 08:18:00,1.0835,1.0836,1.0835,1.0835,27499999.0
2007-05-24 08:19:00,1.0835,1.0835,1.0835,1.0835,15200000.0
2007-05-24 08:20:00,1.0835,1.0836,1.0835,1.0835,129399999.0
2007-05-24 08:21:00,1.08336,1.08338,1.08326,1.08326,26700000.0
2007-05-24 08:22:00,1.08335,1.08335,1.08335,1.08335,1000000.0
2007-05-24 08:23:00,1.08332,1.08335,1.0833,1.08332,22600000.0
2007-05-24 08:24:00,1.0835,1.0835,1.0835,1.0835,16700001.0
2007-05-24 08:25:00,1.0835,1.0836,1.0835,1.0836,58200000.0
2007-05-24 08:26:00,1.0836,1.0836,1.08325,1.0834,275599996.0
2007-05-24 08:27:00,1.0834,1.08355,1.0834,1.08355,19600000.0
2007-05-24 08:28:00,1.08355,1.08355,1.0834,1.0835,132600000.0
2007-05-24 08:29:00,1.0835,1.0837,1.0835,1.0836,177799999.0
2007-05-24 08:30:00,1.0836,1.0837,1.0836,1.0836,227100001.0
2007-05-24 08:31:00,1.0836,1.0836,1.0836,1.0836,62900002.0
2007-05-24 08:32:00,1.0836,1.0836,1.0836,1.0836,190400002.0
2007-05-24 08:33:00,1.0837,1.0838,1.0835,1.0835,736100001.0
2007-05-24 08:34:00,1.08355,1.0838,1.08355,1.0837,301099999.0
2007-05-24 08:35:00,1.08375,1.0838,1.08345,1.08345,249099999.0
2007-05-24 08:36:00,1.0835,1.0836,1.08345,1.0836,109000000.0
2007-05-24 08:37:00,1.0836,1.0836,1.0835,1.08355,134600000.0
2007-05-24 08:38:00,1.08355,1.0836,1.08355,1.0836,204600002.0
2007-05-24 08:39:00,1.0836,1.0836,1.0836,1.0836,35000000.0
2007-05-24 08:40:00,1.0836,1.0837,1.0836,1.0837,77900000.0
2007-05-24 08:41:00,1.0837,1.0838,1.0837,1.0838,124300000.0
2007-05-24 08:42:00,1.0838,1.0838,1.0838,1.0838,4800000.0
2007-05-24 08:43:00,1.08385,1.08385,1.0836,1.0836,408299999.0
2007-05-24 08:44:00,1.08365,1.0837,1.0836,1.0836,113900000.0
2007-05-24 08:45:00,1.0836,1.0837,1.0835,1.0837,202700001.0
2007-05-24 08:46:00,1.0837,1.0838,1.0837,1.0838,109900000.0
2007-05-24 08:47:00,1.0838,1.0838,1.08375,1.0838,15000000.0
2007-05-24 08:48:00,1.08365,1.0837,1.0836,1.08365,255699999.0
2007-05-24 08:49:00,1.0837,1.0838,1.08365,1.08375,101000000.0
2007-05-24 08:50:00,1.08375,1.0838,1.08365,1.0837,171200001.0
2007-05-24 08:51:00,1.08365,1.0837,1.0836,1.08365,86600000.0
2007-05-24 08:52:00,1.08365,1.08365,1.08365,1.08365,9600000.0
2007-05-24 08:53:00,1.0837,1.08375,1.08365,1.0837,16600000.0
2007-05-24 08:54:00,1.0837,1.0837,1.083,1.0833,466000000.0
2007-05-24 08:55:00,1.0833,1.0833,1.0832,1.0833,105700000.0
2007-05-24 08:56:00,1.0833,1.0833,1.0832,1.0833,97900000.0
2007-05-24 08:57:00,1.0833,1.0833,1.0833,1.0833,6400000.0
2007-05-24 08:58:00,1.0833,1.0833,1.08325,1.0833,161400001.0
2007-05-24 08:59:00,1.0834,1.0835,1.08335,1.0835,343800005.0
2007-05-24 09:00:00,1.08345,1.0835,1.08345,1.0835,229400001.0
2007-05-24 09:01:00,1.08355,1.08355,1.0834,1.0835,78399999.0
2007-05-24 09:02:00,1.0835,1.08355,1.0835,1.08355,27800000.0
2007-05-24 09:03:00,1.08355,1.08355,1.08355,1.08355,20800000.0
2007-05-24 09:04:00,1.0836,1.0836,1.08355,1.08355,304300000.0
2007-05-24 09:05:00,1.0836,1.0836,1.0836,1.0836,358500000.0
2007-05-24 09:06:00,1.08333,1.08348,1.08333,1.08336,65200000.0
2007-05-24 09:07:00,1.0836,1.0836,1.0831,1.0831,1467400007.0
2007-05-24 09:08:00,1.0831,1.0831,1.0828,1.0829,476400000.0
2007-05-24 09:09:00,1.0829,1.0832,1.0827,1.08315,454100002.0
2007-05-24 09:10:00,1.08315,1.0832,1.08315,1.0832,45600001.0
2007-05-24 09:11:00,1.0832,1.0832,1.08315,1.08315,22000000.0
2007-05-24 09:12:00,1.08315,1.08325,1.08315,1.08325,157399999.0
2007-05-24 09:13:00,1.08325,1.0833,1.08315,1.0832,146699997.0
2007-05-24 09:14:00,1.08335,1.0836,1.08335,1.0836,71300000.0
2007-05-24 09:15:00,1.0836,1.0836,1.0836,1.0836,17600000.0
2007-05-24 09:16:00,1.0836,1.0836,1.0836,1.0836,17600000.0
2007-05-24 09:17:00,1.0836,1.0836,1.08355,1.08355,14800000.0
2007-05-24 09:18:00,1.08347,1.08347,1.08317,1.08317,2046500438.0
2007-05-24 09:19:00,1.0836,1.0837,1.08355,1.08355,130599999.0
2007-05-24 09:20:00,1.0836,1.08365,1.0835,1.0836,99400000.0
2007-05-24 09:21:00,1.0836,1.0836,1.0836,1.0836,207799999.0
2007-05-24 09:22:00,1.0836,1.0837,1.0836,1.0836,56100000.0
2007-05-24 09:23:00,1.0836,1.0836,1.0833,1.0833,131700000.0
2007-05-24 09:24:00,1.0833,1.08335,1.0833,1.0833,161699999.0
2007-05-24 09:25:00,1.08335,1.0834,1.0833,1.08335,231140001.0
2007-05-24 09:26:00,1.0833,1.0833,1.08325,1.08325,144400001.0
2007-05-24 09:27:00,1.08288,1.08313,1.08264,1.08302,211700000.0
2007-05-24 09:28:00,1.08311,1.08327,1.08297,1.08301,199800000.0
2007-05-24 09:29:00,1.08316,1.0833,1.08274,1.08301,395200000.0
2007-05-24 09:30:00,1.0832,1.08345,1.08315,1.08345,721299995.0
2007-05-24 09:31:00,1.08345,1.0835,1.08345,1.08345,5100000.0
2007-05-24 09:32:00,1.0834,1.0835,1.0834,1.08345,385500001.0
2007-05-24 09:33:00,1.08345,1.0839,1.08345,1.0839,143300000.0
2007-05-24 09:34:00,1.0839,1.0839,1.0839,1.0839,3200000.0
2007-05-24 09:35:00,1.0839,1.0842,1.0838,1.084,256400002.0
2007-05-24 09:36:00,1.084,1.08405,1.0838,1.08385,1423199991.0
2007-05-24 09:37:00,1.0839,1.084,1.0838,1.0838,282900001.0
2007-05-24 09:38:00,1.0838,1.08405,1.0838,1.0839,456300002.0
2007-05-24 09:39:00,1.0839,1.0839,1.08375,1.0838,547099998.0
2007-05-24 09:40:00,1.0838,1.08395,1.08365,1.0839,833500006.0
2007-05-24 09:41:00,1.08385,1.0839,1.08375,1.0838,392500003.0
2007-05-24 09:42:00,1.0838,1.0838,1.0836,1.08365,323400003.0
2007-05-24 09:43:00,1.08365,1.0838,1.08365,1.0838,119400001.0
2007-05-24 09:44:00,1.0839,1.0841,1.0838,1.084,885399992.0
2007-05-24 09:45:00,1.08395,1.084,1.08395,1.084,2132899976.0
2007-05-24 09:46:00,1.08395,1.0843,1.08395,1.0843,458200000.0
2007-05-24 09:47:00,1.0843,1.08435,1.0843,1.08435,366500000.0
2007-05-24 09:48:00,1.0843,1.0844,1.08425,1.0843,546199993.0
2007-05-24 09:49:00,1.0843,1.08445,1.0843,1.08445,163800001.0
2007-05-24 09:50:00,1.08445,1.0846,1.0844,1.0845,827100000.0
2007-05-24 09:51:00,1.08445,1.0845,1.0843,1.0843,591199998.0
2007-05-24 09:52:00,1.0843,1.08445,1.08425,1.0843,707199995.0
2007-05-24 09:53:00,1.0843,1.0845,1.0842,1.0845,644600000.0
2007-05-24 09:54:00,1.0845,1.08455,1.0844,1.08455,788799999.0
2007-05-24 09:55:00,1.08455,1.08475,1.08445,1.08475,747099998.0
2007-05-24 09:56:00,1.0847,1.08485,1.08455,1.0848,525100000.0
2007-05-24 09:57:00,1.08485,1.08485,1.0848,1.08485,289400005.0
2007-05-24 09:58:00,1.08485,1.08485,1.0847,1.0847,580499999.0
2007-05-24 09:59:00,1.0847,1.0847,1.0846,1.0846,180000000.0
2007-05-24 10:00:00,1.0846,1.08465,1.0846,1.0846,215500001.0
2007-05-24 10:01:00,1.0845,1.0845,1.0844,1.0844,235799999.0
2007-05-24 10:02:00,1.0845,1.08465,1.0845,1.08465,135800001.0
2007-05-24 10:03:00,1.08465,1.08465,1.08465,1.08465,3200000.0
2007-05-24 10:04:00,1.08465,1.08465,1.08465,1.08465,4800000.0
2007-05-24 10:05:00,1.08465,1.08465,1.0846,1.0846,22400000.0
2007-05-24 10:06:00,1.0846,1.0846,1.0844,1.08445,209999998.0
2007-05-24 10:07:00,1.0845,1.0845,1.08435,1.08445,271500000.0
2007-05-24 10:08:00,1.08445,1.08445,1.08415,1.0843,424800005.0
2007-05-24 10:09:00,1.0843,1.08445,1.08425,1.08435,310200000.0
2007-05-24 10:10:00,1.0843,1.0843,1.0843,1.0843,53200000.0
2007-05-24 10:11:00,1.0843,1.0843,1.08405,1.0841,459899999.0
2007-05-24 10:12:00,1.08405,1.0841,1.08325,1.0836,1583499989.0
2007-05-24 10:13:00,1.0836,1.08365,1.08345,1.08345,585900008.0
2007-05-24 10:14:00,1.0835,1.0836,1.08335,1.0834,731200001.0
2007-05-24 10:15:00,1.08335,1.0834,1.08335,1.0834,35200000.0
2007-05-24 10:16:00,1.0834,1.0837,1.0834,1.0836,500299999.0
2007-05-24 10:17:00,1.0836,1.08365,1.0836,1.0836,235200000.0
2007-05-24 10:18:00,1.0836,1.0837,1.0835,1.0835,526500001.0
2007-05-24 10:19:00,1.0835,1.0837,1.08345,1.0836,774399999.0
2007-05-24 10:20:00,1.0836,1.0837,1.08355,1.0836,639400003.0
2007-05-24 10:21:00,1.0836,1.08365,1.0836,1.0836,76300001.0
2007-05-24 10:22:00,1.0836,1.0836,1.0835,1.0835,267299998.0
2007-05-24 10:23:00,1.0835,1.0835,1.0835,1.0835,177299997.0
2007-05-24 10:24:00,1.0835,1.0835,1.0835,1.0835,36500000.0
2007-05-24 10:25:00,1.0835,1.0835,1.0835,1.0835,61900000.0
2007-05-24 10:26:00,1.0835,1.08365,1.08345,1.08365,304799999.0
2007-05-24 10:27:00,1.0836,1.08375,1.0836,1.0836,355899995.0
2007-05-24 10:28:00,1.0836,1.0837,1.0836,1.0837,126799999.0
2007-05-24 10:29:00,1.0837,1.0837,1.0837,1.0837,165400001.0
2007-05-24 10:30:00,1.0837,1.0837,1.08365,1.0837,347900000.0
2007-05-24 10:31:00,1.0837,1.0837,1.0837,1.0837,25200000.0
2007-05-24 10:32:00,1.0837,1.0837,1.0837,1.0837,70000000.0
2007-05-24 10:33:00,1.0837,1.0837,1.08365,1.08365,136200000.0
2007-05-24 10:34:00,1.0836,1.0836,1.0831,1.08315,646500001.0
2007-05-24 10:35:00,1.08315,1.08315,1.08315,1.08315,9600000.0
2007-05-24 10:36:00,1.08315,1.08335,1.08315,1.08335,103000000.0
2007-05-24 10:37:00,1.0834,1.0836,1.0834,1.08355,125400000.0
2007-05-24 10:38:00,1.08355,1.0836,1.0835,1.0836,265300007.0
2007-05-24 10:39:00,1.08355,1.0836,1.08355,1.08355,8000000.0
2007-05-24 10:40:00,1.0835,1.0835,1.0834,1.0834,221500000.0
2007-05-24 10:41:00,1.0834,1.0834,1.0834,1.0834,46400000.0
2007-05-24 10:42:00,1.0835,1.0835,1.0834,1.0834,21700000.0
2007-05-24 10:43:00,1.0834,1.08345,1.0834,1.08345,20700000.0
2007-05-24 10:44:00,1.08345,1.08345,1.08345,1.08345,1600000.0
2007-05-24 10:45:00,1.08317,1.08335,1.08316,1.08335,102000000.0
2007-05-24 10:46:00,1.08345,1.08345,1.0834,1.0834,143100002.0
2007-05-24 10:47:00,1.0834,1.08345,1.0834,1.0834,59900000.0
2007-05-24 10:48:00,1.0834,1.08345,1.0834,1.0834,86300000.0
2007-05-24 10:49:00,1.0834,1.0834,1.08335,1.0834,205900000.0
2007-05-24 10:50:00,1.0834,1.08355,1.0834,1.0835,382600003.0
2007-05-24 10:51:00,1.0835,1.0835,1.0833,1.08335,254800006.0
2007-05-24 10:52:00,1.0834,1.0834,1.08325,1.0833,533499997.0
2007-05-24 10:53:00,1.0835,1.0835,1.08335,1.08335,62300000.0
2007-05-24 10:54:00,1.08335,1.08365,1.08335,1.0836,112800000.0
2007-05-24 10:55:00,1.0835,1.0836,1.08345,1.08345,346300002.0
2007-05-24 10:56:00,1.08345,1.0836,1.08345,1.08345,504600000.0
2007-05-24 10:57:00,1.08345,1.0836,1.08345,1.0835,414199997.0
2007-05-24 10:58:00,1.0835,1.0836,1.0835,1.0836,149199999.0
2007-05-24 10:59:00,1.0836,1.0836,1.08345,1.0835,227900002.0
2007-05-24 11:00:00,1.0835,1.08355,1.08345,1.08345,268799998.0
2007-05-24 11:01:00,1.0835,1.0835,1.0834,1.0835,204699998.0
2007-05-24 11:02:00,1.0834,1.0835,1.0834,1.0834,174900000.0
2007-05-24 11:03:00,1.0834,1.0836,1.0834,1.08345,134100000.0
2007-05-24 11:04:00,1.08345,1.08355,1.0834,1.08355,246300000.0
2007-05-24 11:05:00,1.08355,1.08355,1.08355,1.08355,12800000.0
2007-05-24 11:06:00,1.08355,1.08355,1.0834,1.08355,210699999.0
2007-05-24 11:07:00,1.08355,1.08355,1.0833,1.08335,273700000.0
2007-05-24 11:08:00,1.0833,1.08345,1.0833,1.0834,119600001.0
2007-05-24 11:09:00,1.0834,1.08365,1.0834,1.0836,394499996.0
2007-05-24 11:10:00,1.0836,1.0836,1.0835,1.0835,99400000.0
2007-05-24 11:11:00,1.08345,1.0835,1.08345,1.0835,170700000.0
2007-05-24 11:12:00,1.0834,1.0835,1.0834,1.0835,64800000.0
2007-05-24 11:13:00,1.0835,1.08355,1.08315,1.08325,726300003.0
2007-05-24 11:14:00,1.08325,1.08325,1.0828,1.0828,572399998.0
2007-05-24 11:15:00,1.0828,1.0828,1.08245,1.0826,361200000.0
2007-05-24 11:16:00,1.0826,1.0826,1.0826,1.0826,89800000.0
2007-05-24 11:17:00,1.0826,1.0826,1.0821,1.0826,1824776256.0
2007-05-24 11:18:00,1.0826,1.08285,1.08255,1.0828,434300000.0
2007-05-24 11:19:00,1.08275,1.083,1.08275,1.08295,803500002.0
2007-05-24 11:20:00,1.0829,1.0829,1.08265,1.0828,269800001.0
2007-05-24 11:21:00,1.0828,1.0831,1.0828,1.08305,314400001.0
2007-05-24 11:22:00,1.08305,1.08315,1.0829,1.083,296600001.0
2007-05-24 11:23:00,1.083,1.08305,1.0829,1.083,373089996.0
2007-05-24 11:24:00,1.083,1.083,1.08255,1.0826,961979998.0
2007-05-24 11:25:00,1.0826,1.0826,1.0825,1.08255,95199998.0
2007-05-24 11:26:00,1.0825,1.0827,1.08245,1.08255,266000001.0
2007-05-24 11:27:00,1.08255,1.08265,1.08245,1.08245,122328507.0
2007-05-24 11:28:00,1.08245,1.0825,1.0824,1.08245,445414027.0
2007-05-24 11:29:00,1.08245,1.08245,1.0824,1.08245,193680845.0
2007-05-24 11:30:00,1.08245,1.08255,1.0823,1.0825,695300002.0
2007-05-24 11:31:00,1.0825,1.0826,1.0824,1.0825,952800001.0
2007-05-24 11:32:00,1.0825,1.08255,1.08245,1.0825,578900004.0
2007-05-24 11:33:00,1.0825,1.0828,1.08245,1.0827,671199996.0
2007-05-24 11:34:00,1.08275,1.0828,1.0827,1.08275,151500000.0
2007-05-24 11:35:00,1.0827,1.0827,1.0826,1.08265,136500001.0
2007-05-24 11:36:00,1.08265,1.08265,1.0826,1.08265,130400002.0
2007-05-24 11:37:00,1.08265,1.08275,1.0826,1.08275,257000002.0
2007-05-24 11:38:00,1.08275,1.08275,1.08265,1.08265,103000000.0
2007-05-24 11:39:00,1.08265,1.0828,1.08265,1.0827,44600000.0
2007-05-24 11:40:00,1.0827,1.0828,1.0827,1.0827,47000000.0
2007-05-24 11:41:00,1.08275,1.08285,1.08275,1.0828,197200000.0
2007-05-24 11:42:00,1.0828,1.08285,1.08265,1.08265,138599999.0
2007-05-24 11:43:00,1.0827,1.0827,1.0827,1.0827,40800000.0
2007-05-24 11:44:00,1.0827,1.0828,1.0827,1.0828,179499999.0
2007-05-24 11:45:00,1.0828,1.0828,1.0827,1.0828,294900000.0
2007-05-24 11:46:00,1.0828,1.08285,1.08275,1.08275,335300006.0
2007-05-24 11:47:00,1.0828,1.08285,1.0828,1.08285,95999999.0
2007-05-24 11:48:00,1.0829,1.0829,1.0829,1.0829,13300000.0
2007-05-24 11:49:00,1.0829,1.0829,1.0829,1.0829,9900000.0
2007-05-24 11:50:00,1.08285,1.08285,1.08275,1.08275,205400000.0
2007-05-24 11:51:00,1.0828,1.0828,1.0828,1.0828,120000000.0
2007-05-24 11:52:00,1.0828,1.0828,1.0828,1.0828,151500000.0
2007-05-24 11:53:00,1.0828,1.0829,1.0828,1.0829,51000000.0
2007-05-24 11:54:00,1.0829,1.083,1.0829,1.083,277700004.0
2007-05-24 11:55:00,1.083,1.08305,1.08295,1.083,260500000.0
2007-05-24 11:56:00,1.083,1.0832,1.0829,1.0832,357600000.0
2007-05-24 11:57:00,1.0832,1.0832,1.08315,1.0832,197800004.0
2007-05-24 11:58:00,1.0832,1.0832,1.08315,1.0832,100100000.0
2007-05-24 11:59:00,1.0832,1.0833,1.0832,1.0833,97100001.0
2007-05-24 12:00:00,1.0833,1.0833,1.0832,1.0832,228000002.0
2007-05-24 12:01:00,1.08315,1.0832,1.083,1.0831,540799997.0
2007-05-24 12:02:00,1.08315,1.08315,1.083,1.083,63100000.0
2007-05-24 12:03:00,1.083,1.0831,1.083,1.0831,132399999.0
2007-05-24 12:04:00,1.0831,1.08315,1.08305,1.08315,70099999.0
2007-05-24 12:05:00,1.0831,1.0831,1.0828,1.0828,256599999.0
2007-05-24 12:06:00,1.0828,1.0829,1.0827,1.0829,575999999.0
2007-05-24 12:07:00,1.0828,1.08295,1.0825,1.0825,405799999.0
2007-05-24 12:08:00,1.0825,1.08255,1.0825,1.08255,21900000.0
2007-05-24 12:09:00,1.08255,1.08255,1.08245,1.08245,24000000.0
2007-05-24 12:10:00,1.08245,1.08245,1.08235,1.08235,31500000.0
2007-05-24 12:11:00,1.08235,1.08235,1.0818,1.0819,1079300005.0
2007-05-24 12:12:00,1.0819,1.0822,1.0818,1.08215,771699999.0
2007-05-24 12:13:00,1.08215,1.0825,1.08215,1.0824,821100003.0
2007-05-24 12:14:00,1.0824,1.0824,1.0823,1.0823,202600000.0
2007-05-24 12:15:00,1.0823,1.0823,1.0821,1.0821,248800000.0
2007-05-24 12:16:00,1.0821,1.0821,1.0821,1.0821,33500000.0
2007-05-24 12:17:00,1.08205,1.08225,1.08205,1.0821,163804325.0
2007-05-24 12:18:00,1.0821,1.08225,1.08185,1.08185,1318614415.0
2007-05-24 12:19:00,1.08185,1.08195,1.0818,1.0818,850539386.0
2007-05-24 12:20:00,1.0818,1.0819,1.0818,1.0818,799800025.0
2007-05-24 12:21:00,1.0818,1.08195,1.0818,1.0819,509400002.0
2007-05-24 12:22:00,1.08185,1.082,1.08185,1.082,161100000.0
2007-05-24 12:23:00,1.08164,1.08176,1.08112,1.0815,342300008.0
2007-05-24 12:24:00,1.08205,1.0822,1.082,1.0821,114499999.0
2007-05-24 12:25:00,1.0821,1.0822,1.0821,1.0822,67200000.0
2007-05-24 12:26:00,1.0822,1.0822,1.08205,1.0821,162100000.0
2007-05-24 12:27:00,1.08205,1.0821,1.08205,1.0821,178600000.0
2007-05-24 12:28:00,1.0821,1.0822,1.0821,1.0822,95299999.0
2007-05-24 12:29:00,1.08175,1.08198,1.08175,1.08188,396900006.0
2007-05-24 12:30:00,1.0822,1.0822,1.0821,1.0821,57800000.0
2007-05-24 12:31:00,1.0821,1.0822,1.08205,1.08205,128900000.0
2007-05-24 12:32:00,1.0821,1.0823,1.0821,1.0822,201399999.0
2007-05-24 12:33:00,1.0822,1.0823,1.08205,1.0821,210300001.0
2007-05-24 12:34:00,1.0821,1.0822,1.082,1.0821,300300002.0
2007-05-24 12:35:00,1.0822,1.0822,1.082,1.082,92400000.0
2007-05-24 12:36:00,1.08195,1.082,1.0819,1.082,676700005.0
2007-05-24 12:37:00,1.082,1.082,1.082,1.082,90600000.0
2007-05-24 12:38:00,1.082,1.08205,1.082,1.082,379900001.0
2007-05-24 12:39:00,1.082,1.082,1.0819,1.082,114400001.0
2007-05-24 12:40:00,1.082,1.082,1.08195,1.082,46200000.0
2007-05-24 12:41:00,1.082,1.082,1.082,1.082,17100000.0
2007-05-24 12:42:00,1.082,1.08205,1.08185,1.08185,245300005.0
2007-05-24 12:43:00,1.0819,1.082,1.08185,1.08185,442100000.0
2007-05-24 12:44:00,1.0819,1.082,1.0819,1.082,236999999.0
2007-05-24 12:45:00,1.082,1.082,1.0818,1.0818,667048425.0
2007-05-24 12:46:00,1.0818,1.0819,1.0818,1.0818,352100002.0
2007-05-24 12:47:00,1.0818,1.082,1.0818,1.0818,603300004.0
2007-05-24 12:48:00,1.0819,1.0819,1.0818,1.0818,33700000.0
2007-05-24 12:49:00,1.0818,1.0818,1.0818,1.0818,11500000.0
2007-05-24 12:50:00,1.0818,1.0818,1.0818,1.0818,6000000.0
2007-05-24 12:51:00,1.0818,1.0819,1.0818,1.0818,229800000.0
2007-05-24 12:52:00,1.0818,1.0819,1.0818,1.0818,120300000.0
2007-05-24 12:53:00,1.0818,1.0818,1.0818,1.0818,27500000.0
2007-05-24 12:54:00,1.0818,1.0818,1.0818,1.0818,1000000.0
2007-05-24 12:55:00,1.0818,1.0818,1.0818,1.0818,133100000.0
2007-05-24 12:56:00,1.0818,1.0819,1.0818,1.0818,137900000.0
2007-05-24 12:57:00,1.0818,1.0819,1.0818,1.0818,292540329.0
2007-05-24 12:58:00,1.0818,1.0818,1.0818,1.0818,28000000.0
2007-05-24 12:59:00,1.0818,1.0819,1.0818,1.0818,752200009.0
2007-05-24 13:00:00,1.0818,1.08225,1.0818,1.08225,563499999.0
2007-05-24 13:01:00,1.0822,1.08235,1.0822,1.0822,739400004.0
2007-05-24 13:02:00,1.08225,1.0823,1.0822,1.0822,287999998.0
2007-05-24 13:03:00,1.0822,1.0822,1.0821,1.0822,543400004.0
2007-05-24 13:04:00,1.0822,1.0822,1.08215,1.0822,42500001.0
2007-05-24 13:05:00,1.0822,1.0822,1.082,1.08205,744499999.0
2007-05-24 13:06:00,1.08205,1.08205,1.0818,1.08185,967499998.0
2007-05-24 13:07:00,1.08185,1.08195,1.0818,1.08195,297899997.0
2007-05-24 13:08:00,1.08195,1.082,1.08195,1.08195,111500002.0
2007-05-24 13:09:00,1.08195,1.082,1.0818,1.08185,930999996.0
2007-05-24 13:10:00,1.08185,1.08185,1.0818,1.0818,53000000.0
2007-05-24 13:11:00,1.0818,1.0819,1.0818,1.08185,559199995.0
2007-05-24 13:12:00,1.0819,1.082,1.08185,1.082,950000001.0
2007-05-24 13:13:00,1.082,1.0822,1.082,1.08215,332300000.0
2007-05-24 13:14:00,1.0821,1.0821,1.082,1.082,216699999.0
2007-05-24 13:15:00,1.08205,1.08205,1.0818,1.0818,984300001.0
2007-05-24 13:16:00,1.0818,1.08185,1.0818,1.08185,258100006.0
2007-05-24 13:17:00,1.08185,1.08185,1.0818,1.0818,65200000.0
2007-05-24 13:18:00,1.08185,1.0819,1.0818,1.0818,271400002.0
2007-05-24 13:19:00,1.0818,1.0818,1.0818,1.0818,36780000.0
2007-05-24 13:20:00,1.0818,1.0819,1.0818,1.0819,131400000.0
2007-05-24 13:21:00,1.0819,1.0819,1.0818,1.0818,97600000.0
2007-05-24 13:22:00,1.0818,1.0818,1.0816,1.0817,119900000.0
2007-05-24 13:23:00,1.0817,1.0818,1.0816,1.0817,82900000.0
2007-05-24 13:24:00,1.0817,1.0817,1.0816,1.0817,56400000.0
2007-05-24 13:25:00,1.0816,1.0817,1.0816,1.0817,41600000.0
2007-05-24 13:26:00,1.0817,1.0817,1.08165,1.08165,9600000.0
2007-05-24 13:27:00,1.0817,1.0818,1.08165,1.0818,22600000.0
2007-05-24 13:28:00,1.0818,1.0818,1.0815,1.0817,512900008.0
2007-05-24 13:29:00,1.0816,1.0817,1.0816,1.0816,535400004.0
2007-05-24 13:30:00,1.0816,1.0816,1.0816,1.0816,145900000.0
2007-05-24 13:31:00,1.0816,1.0817,1.08155,1.0817,83400000.0
2007-05-24 13:32:00,1.0817,1.0817,1.0817,1.0817,142900000.0
2007-05-24 13:33:00,1.0817,1.0818,1.0817,1.08175,108600000.0
2007-05-24 13:34:00,1.0817,1.0817,1.0815,1.0815,391799999.0
2007-05-24 13:35:00,1.0815,1.0819,1.0815,1.08185,364800000.0
2007-05-24 13:36:00,1.08185,1.082,1.08185,1.082,404700000.0
2007-05-24 13:37:00,1.082,1.08205,1.08185,1.08185,23200000.0
2007-05-24 13:38:00,1.0819,1.0819,1.0819,1.0819,32000000.0
2007-05-24 13:39:00,1.0819,1.082,1.08185,1.0819,118500000.0
2007-05-24 13:40:00,1.08195,1.08195,1.0819,1.08195,36300000.0
2007-05-24 13:41:00,1.08195,1.082,1.08195,1.08195,79200000.0
2007-05-24 13:42:00,1.082,1.082,1.08195,1.082,121300000.0
2007-05-24 13:43:00,1.082,1.082,1.082,1.082,108400000.0
2007-05-24 13:44:00,1.082,1.082,1.0819,1.08195,112700000.0
2007-05-24 13:45:00,1.08195,1.08195,1.08175,1.0818,262000000.0
2007-05-24 13:46:00,1.0818,1.0818,1.08155,1.0817,135600000.0
2007-05-24 13:47:00,1.0817,1.0817,1.08155,1.08155,6100000.0
2007-05-24 13:48:00,1.08155,1.08155,1.08155,1.08155,3200000.0
2007-05-24 13:49:00,1.08155,1.0817,1.08155,1.08155,5300000.0
2007-05-24 13:50:00,1.0817,1.0817,1.08155,1.0816,299000007.0
2007-05-24 13:51:00,1.0816,1.0817,1.0816,1.0817,73500000.0
2007-05-24 13:52:00,1.08165,1.08175,1.08165,1.08175,54400000.0
2007-05-24 13:53:00,1.08175,1.08175,1.0815,1.0816,845557571.0
2007-05-24 13:54:00,1.0816,1.0816,1.0815,1.0815,267000003.0
2007-05-24 13:55:00,1.0816,1.0816,1.0816,1.0816,104300000.0
2007-05-24 13:56:00,1.0816,1.0816,1.08145,1.08145,452599992.0
2007-05-24 13:57:00,1.0815,1.0815,1.0815,1.0815,132399999.0
2007-05-24 13:58:00,1.0815,1.08155,1.0815,1.08155,58700000.0
2007-05-24 13:59:00,1.08155,1.08155,1.08155,1.08155,6400000.0
2007-05-24 14:00:00,1.08165,1.08165,1.0816,1.0816,41100000.0
2007-05-24 14:01:00,1.0816,1.0821,1.0815,1.082,379200000.0
2007-05-24 14:02:00,1.082,1.0822,1.082,1.0822,189600000.0
2007-05-24 14:03:00,1.0821,1.0824,1.08205,1.0824,226100003.0
2007-05-24 14:04:00,1.0823,1.0826,1.0823,1.0825,136900000.0
2007-05-24 14:05:00,1.0825,1.0825,1.0823,1.08235,155900000.0
2007-05-24 14:06:00,1.0823,1.0824,1.0823,1.0823,119200000.0
2007-05-24 14:07:00,1.0824,1.0825,1.0823,1.08235,395999997.0
2007-05-24 14:08:00,1.08235,1.08245,1.08225,1.0823,200500002.0
2007-05-24 14:09:00,1.0823,1.0824,1.08195,1.0823,1477100000.0
2007-05-24 14:10:00,1.0823,1.08235,1.08215,1.0822,1006799994.0
2007-05-24 14:11:00,1.0822,1.0823,1.0822,1.08225,525500010.0
2007-05-24 14:12:00,1.0822,1.0822,1.08205,1.0821,895700001.0
2007-05-24 14:13:00,1.0821,1.0821,1.082,1.0821,501399996.0
2007-05-24 14:14:00,1.0821,1.0822,1.0821,1.0821,524199995.0
2007-05-24 14:15:00,1.0821,1.0821,1.08195,1.08195,1467700014.0
2007-05-24 14:16:00,1.082,1.082,1.08195,1.082,83700002.0
2007-05-24 14:17:00,1.082,1.08205,1.08195,1.082,443200001.0
2007-05-24 14:18:00,1.08205,1.08205,1.082,1.082,104800000.0
2007-05-24 14:19:00,1.0819,1.082,1.0819,1.0819,591399995.0
2007-05-24 14:20:00,1.0819,1.082,1.08165,1.0817,196400000.0
2007-05-24 14:21:00,1.0818,1.0821,1.0818,1.082,551399996.0
2007-05-24 14:22:00,1.082,1.0821,1.082,1.0821,266000001.0
2007-05-24 14:23:00,1.0821,1.0823,1.0821,1.0823,210800000.0
2007-05-24 14:24:00,1.0823,1.0823,1.0822,1.0823,567299987.0
2007-05-24 14:25:00,1.0824,1.0824,1.08215,1.08215,1936100012.0
2007-05-24 14:26:00,1.08215,1.0823,1.08215,1.0822,1321200039.0
2007-05-24 14:27:00,1.0822,1.0822,1.08205,1.0822,1437400001.0
2007-05-24 14:28:00,1.0822,1.0822,1.0822,1.0822,729399998.0
2007-05-24 14:29:00,1.0822,1.0823,1.0817,1.0817,441599999.0
2007-05-24 14:30:00,1.08185,1.0823,1.08185,1.0822,297300000.0
2007-05-24 14:31:00,1.0822,1.0823,1.0821,1.0822,1244299990.0
2007-05-24 14:32:00,1.0822,1.0826,1.08215,1.08255,625100001.0
2007-05-24 14:33:00,1.0825,1.0825,1.08235,1.0824,693800001.0
2007-05-24 14:34:00,1.0824,1.0827,1.08235,1.08255,342800002.0
2007-05-24 14:35:00,1.0826,1.0831,1.0826,1.083,634599998.0
2007-05-24 14:36:00,1.083,1.083,1.08265,1.0827,1047800007.0
2007-05-24 14:37:00,1.08265,1.0827,1.0824,1.0824,1369800000.0
2007-05-24 14:38:00,1.0824,1.08255,1.0823,1.0823,823199998.0
2007-05-24 14:39:00,1.0823,1.0825,1.0823,1.0824,296900000.0
2007-05-24 14:40:00,1.0824,1.08255,1.0824,1.0825,422099999.0
2007-05-24 14:41:00,1.08255,1.08255,1.0824,1.08245,137499998.0
2007-05-24 14:42:00,1.08245,1.0825,1.08235,1.08245,310899997.0
2007-05-24 14:43:00,1.0825,1.08255,1.0824,1.08245,266000000.0
2007-05-24 14:44:00,1.0825,1.0825,1.0821,1.0821,2020100002.0
2007-05-24 14:45:00,1.0821,1.0822,1.0818,1.0822,1092799996.0
2007-05-24 14:46:00,1.0821,1.0821,1.08195,1.08195,560600006.0
2007-05-24 14:47:00,1.08185,1.082,1.08185,1.08195,482599999.0
2007-05-24 14:48:00,1.0819,1.08195,1.0818,1.08195,842999999.0
2007-05-24 14:49:00,1.0819,1.0819,1.08165,1.08165,1141399994.0
2007-05-24 14:50:00,1.0817,1.0817,1.0815,1.08165,224099999.0
2007-05-24 14:51:00,1.08165,1.08165,1.08155,1.08155,251399997.0
2007-05-24 14:52:00,1.0814,1.0814,1.081,1.081,336900000.0
2007-05-24 14:53:00,1.0811,1.0813,1.08105,1.0813,336900000.0
2007-05-24 14:54:00,1.0813,1.0814,1.08125,1.08135,1118200000.0
2007-05-24 14:55:00,1.08135,1.08135,1.08105,1.08105,353800000.0
2007-05-24 14:56:00,1.0811,1.0811,1.0807,1.0807,1121600002.0
2007-05-24 14:57:00,1.08085,1.0809,1.0806,1.08075,1121600002.0
2007-05-24 14:58:00,1.08075,1.0809,1.0807,1.0808,336899997.0
2007-05-24 14:59:00,1.0808,1.08115,1.0808,1.0811,518199998.0
2007-05-24 15:00:00,1.0811,1.08125,1.08105,1.08125,352700000.0
2007-05-24 15:01:00,1.0812,1.0813,1.0811,1.08125,1020000000.0
2007-05-24 15:02:00,1.08135,1.08135,1.08125,1.08125,32800000.0
2007-05-24 15:03:00,1.08125,1.08125,1.08125,1.08125,16800000.0
2007-05-24 15:04:00,1.08125,1.08125,1.081,1.08105,378100001.0
2007-05-24 15:05:00,1.081,1.08105,1.08075,1.081,905400000.0
2007-05-24 15:06:00,1.08095,1.081,1.08085,1.08095,182500001.0
2007-05-24 15:07:00,1.08095,1.08105,1.08095,1.08105,59900000.0
2007-05-24 15:08:00,1.08105,1.0812,1.081,1.08115,252700000.0
2007-05-24 15:09:00,1.08115,1.08115,1.08105,1.08105,135200001.0
2007-05-24 15:10:00,1.08105,1.08105,1.08105,1.08105,5600000.0
2007-05-24 15:11:00,1.081,1.081,1.0808,1.08085,499799995.0
2007-05-24 15:12:00,1.08085,1.081,1.08085,1.08095,847099996.0
2007-05-24 15:13:00,1.08095,1.08095,1.08075,1.08085,1180099993.0
2007-05-24 15:14:00,1.08085,1.08095,1.08075,1.08085,489400003.0
2007-05-24 15:15:00,1.08085,1.08085,1.08065,1.0807,529299998.0
2007-05-24 15:16:00,1.0807,1.08075,1.0805,1.08055,441300000.0
2007-05-24 15:17:00,1.0806,1.0806,1.0805,1.08055,809100002.0
2007-05-24 15:18:00,1.0805,1.0811,1.0805,1.081,1392499999.0
2007-05-24 15:19:00,1.081,1.081,1.0807,1.0807,836000001.0
2007-05-24 15:20:00,1.0807,1.08075,1.0807,1.08075,145699998.0
2007-05-24 15:21:00,1.08075,1.0808,1.0806,1.0807,1059299999.0
2007-05-24 15:22:00,1.0807,1.0808,1.0807,1.0808,334700001.0
2007-05-24 15:23:00,1.0808,1.0808,1.08065,1.0807,501599992.0
2007-05-24 15:24:00,1.08065,1.0808,1.08065,1.08075,404100004.0
2007-05-24 15:25:00,1.08065,1.0808,1.08065,1.0808,789799999.0
2007-05-24 15:26:00,1.0808,1.0808,1.0805,1.0806,1322200010.0
2007-05-24 15:27:00,1.0806,1.0807,1.08055,1.08055,455600001.0
2007-05-24 15:28:00,1.08055,1.08065,1.0805,1.08065,461000000.0
2007-05-24 15:29:00,1.0806,1.08085,1.08055,1.08085,742099998.0
2007-05-24 15:30:00,1.0808,1.0809,1.08075,1.0808,872400002.0
2007-05-24 15:31:00,1.0808,1.08095,1.0808,1.0809,922100007.0
2007-05-24 15:32:00,1.0809,1.0813,1.08085,1.08125,482799999.0
2007-05-24 15:33:00,1.0812,1.0812,1.08115,1.08115,59400000.0
2007-05-24 15:34:00,1.08115,1.0812,1.0811,1.08115,155240000.0
2007-05-24 15:35:00,1.0812,1.0812,1.0809,1.081,290579998.0
2007-05-24 15:36:00,1.081,1.081,1.0805,1.0806,1301680015.0
2007-05-24 15:37:00,1.0806,1.0807,1.0805,1.0805,939599999.0
2007-05-24 15:38:00,1.0805,1.0806,1.0805,1.0806,326900000.0
2007-05-24 15:39:00,1.0806,1.08065,1.08055,1.08055,1385400005.0
2007-05-24 15:40:00,1.08055,1.08065,1.0805,1.08055,625507963.0
2007-05-24 15:41:00,1.08055,1.0807,1.0805,1.0806,537833828.0
2007-05-24 15:42:00,1.0806,1.0808,1.0806,1.08075,954699998.0
2007-05-24 15:43:00,1.08075,1.08085,1.08075,1.0808,288800001.0
2007-05-24 15:44:00,1.0808,1.0808,1.0807,1.0807,661400002.0
2007-05-24 15:45:00,1.0807,1.0808,1.08065,1.0807,1063299987.0
2007-05-24 15:46:00,1.0806,1.0808,1.0806,1.0807,720199996.0
2007-05-24 15:47:00,1.0808,1.0809,1.0808,1.0808,720199996.0
2007-05-24 15:48:00,1.0808,1.081,1.0808,1.081,328200004.0
2007-05-24 15:49:00,1.081,1.081,1.0809,1.08095,163099998.0
2007-05-24 15:50:00,1.081,1.0812,1.08095,1.0811,368299999.0
2007-05-24 15:51:00,1.08115,1.08125,1.0811,1.08115,143399999.0
2007-05-24 15:52:00,1.08115,1.0814,1.0811,1.0812,316299998.0
2007-05-24 15:53:00,1.08125,1.08125,1.08095,1.08095,442299998.0
2007-05-24 15:54:00,1.0809,1.081,1.08075,1.0808,611400001.0
2007-05-24 15:55:00,1.08075,1.08095,1.08075,1.0808,836500007.0
2007-05-24 15:56:00,1.0808,1.081,1.0808,1.081,1235799990.0
2007-05-24 15:57:00,1.081,1.08105,1.0808,1.081,1425599994.0
2007-05-24 15:58:00,1.08105,1.0813,1.081,1.0811,1761400013.0
2007-05-24 15:59:00,1.08105,1.0812,1.08105,1.0812,1288799992.0
2007-05-24 16:00:00,1.0812,1.0821,1.0812,1.0818,713600001.0
2007-05-24 16:01:00,1.0817,1.08235,1.08155,1.0822,627600000.0
2007-05-24 16:02:00,1.082,1.0826,1.08185,1.0826,557900000.0
2007-05-24 16:03:00,1.0826,1.08265,1.08205,1.0821,497900000.0
2007-05-24 16:04:00,1.0821,1.0824,1.08175,1.08195,1091700007.0
2007-05-24 16:05:00,1.082,1.0822,1.08185,1.0822,744100000.0
2007-05-24 16:06:00,1.0822,1.08255,1.08215,1.08235,629799998.0
2007-05-24 16:07:00,1.08235,1.0824,1.08195,1.0821,762000000.0
2007-05-24 16:08:00,1.0822,1.0822,1.0818,1.082,764699996.0
2007-05-24 16:09:00,1.0819,1.0819,1.0818,1.0819,1409300000.0
2007-05-24 16:10:00,1.0817,1.0817,1.0809,1.0813,1637800006.0
2007-05-24 16:11:00,1.0812,1.0815,1.0811,1.0814,1637800006.0
2007-05-24 16:12:00,1.0815,1.08155,1.0814,1.0815,1637800006.0
2007-05-24 16:13:00,1.0815,1.082,1.0815,1.082,532599998.0
2007-05-24 16:14:00,1.082,1.082,1.0813,1.0814,1049900007.0
2007-05-24 16:15:00,1.0814,1.08175,1.0814,1.0817,459100003.0
2007-05-24 16:16:00,1.0817,1.0819,1.0816,1.0816,720799998.0
2007-05-24 16:17:00,1.0816,1.08165,1.0815,1.0816,1614400005.0
2007-05-24 16:18:00,1.0816,1.082,1.0816,1.082,251899999.0
2007-05-24 16:19:00,1.0819,1.0821,1.08165,1.0818,596999997.0
2007-05-24 16:20:00,1.0818,1.082,1.0817,1.08195,630000002.0
2007-05-24 16:21:00,1.082,1.082,1.0817,1.0817,1000800000.0
2007-05-24 16:22:00,1.0818,1.0818,1.0814,1.0816,1915396899.0
2007-05-24 16:23:00,1.0815,1.08165,1.0815,1.0816,505100001.0
2007-05-24 16:24:00,1.0816,1.08195,1.0815,1.08185,793099998.0
2007-05-24 16:25:00,1.08185,1.0819,1.08165,1.08175,1139999992.0
2007-05-24 16:26:00,1.08175,1.0819,1.08175,1.0818,367900002.0
2007-05-24 16:27:00,1.0818,1.0819,1.0818,1.0819,715000005.0
2007-05-24 16:28:00,1.0819,1.0819,1.0818,1.0819,81200001.0
2007-05-24 16:29:00,1.0819,1.0821,1.08185,1.08195,501599997.0
2007-05-24 16:30:00,1.082,1.0822,1.082,1.0822,948200002.0
2007-05-24 16:31:00,1.0822,1.0826,1.0822,1.08255,1483600011.0
2007-05-24 16:32:00,1.0826,1.08265,1.08235,1.08245,479900003.0
2007-05-24 16:33:00,1.0824,1.0824,1.08215,1.0822,1019799996.0
2007-05-24 16:34:00,1.0822,1.08225,1.082,1.0821,1269800008.0
2007-05-24 16:35:00,1.08205,1.08215,1.082,1.0821,301200000.0
2007-05-24 16:36:00,1.0821,1.0821,1.082,1.0821,156100000.0
2007-05-24 16:37:00,1.0821,1.0822,1.08205,1.0821,999400001.0
2007-05-24 16:38:00,1.0821,1.0827,1.0821,1.08255,719200000.0
2007-05-24 16:39:00,1.0825,1.0826,1.0822,1.0822,1314700003.0
2007-05-24 16:40:00,1.0822,1.0822,1.0821,1.0822,1492700006.0
2007-05-24 16:41:00,1.0822,1.0823,1.08215,1.0822,1098324044.0
2007-05-24 16:42:00,1.0822,1.0823,1.08215,1.0823,71478464.0
2007-05-24 16:43:00,1.0823,1.0823,1.0823,1.0823,56800000.0
2007-05-24 16:44:00,1.0823,1.0823,1.08205,1.0821,751599997.0
2007-05-24 16:45:00,1.0821,1.0825,1.08205,1.0824,668299999.0
2007-05-24 16:46:00,1.0824,1.0824,1.082,1.0821,506099997.0
2007-05-24 16:47:00,1.0821,1.08225,1.08205,1.08215,1179699998.0
2007-05-24 16:48:00,1.08215,1.0822,1.0821,1.0822,353500001.0
2007-05-24 16:49:00,1.0822,1.08245,1.0822,1.08245,470499999.0
2007-05-24 16:50:00,1.08245,1.08245,1.0824,1.08245,19600000.0
2007-05-24 16:51:00,1.08245,1.08265,1.0824,1.0825,1543799995.0
2007-05-24 16:52:00,1.0825,1.0826,1.0824,1.0826,1148200005.0
2007-05-24 16:53:00,1.0826,1.0832,1.0826,1.0831,1518800000.0
2007-05-24 16:54:00,1.0831,1.08315,1.0827,1.0827,1593499993.0
2007-05-24 16:55:00,1.0827,1.0828,1.08265,1.0828,483299997.0
2007-05-24 16:56:00,1.0828,1.0828,1.0825,1.0827,913407654.0
2007-05-24 16:57:00,1.0827,1.083,1.0825,1.083,759699998.0
2007-05-24 16:58:00,1.083,1.08325,1.0828,1.08285,822600003.0
2007-05-24 16:59:00,1.0828,1.0829,1.0827,1.08285,678200001.0
2007-05-24 17:00:00,1.0828,1.08285,1.0825,1.0826,1149500000.0
2007-05-24 17:01:00,1.0826,1.0827,1.0825,1.0826,383100004.0
2007-05-24 17:02:00,1.0826,1.08265,1.08245,1.08265,652800000.0
2007-05-24 17:03:00,1.0827,1.0835,1.08265,1.0834,1314100002.0
2007-05-24 17:04:00,1.0834,1.0834,1.08295,1.08295,845799996.0
2007-05-24 17:05:00,1.083,1.0834,1.0829,1.0834,1010899991.0
2007-05-24 17:06:00,1.0833,1.0834,1.08325,1.0833,478200001.0
2007-05-24 17:07:00,1.0833,1.0834,1.0833,1.08335,456400002.0
2007-05-24 17:08:00,1.0834,1.0836,1.0833,1.0836,857900004.0
2007-05-24 17:09:00,1.0836,1.08375,1.08355,1.08375,1098700000.0
2007-05-24 17:10:00,1.08375,1.0839,1.08365,1.08365,695899997.0
2007-05-24 17:11:00,1.08365,1.08365,1.0834,1.08355,1144100002.0
2007-05-24 17:12:00,1.08355,1.0836,1.08315,1.08325,1102000006.0
2007-05-24 17:13:00,1.08325,1.0833,1.08315,1.08325,133600000.0
2007-05-24 17:14:00,1.0833,1.08345,1.0832,1.08345,1282500001.0
2007-05-24 17:15:00,1.08345,1.08385,1.08345,1.0838,489900000.0
2007-05-24 17:16:00,1.0838,1.0838,1.0835,1.08355,604200000.0
2007-05-24 17:17:00,1.08355,1.0837,1.08355,1.0836,530299998.0
2007-05-24 17:18:00,1.0836,1.0836,1.0833,1.08335,589999999.0
2007-05-24 17:19:00,1.08335,1.08355,1.08335,1.0835,384700000.0
2007-05-24 17:20:00,1.0835,1.0836,1.0835,1.0836,471600001.0
2007-05-24 17:21:00,1.0836,1.08395,1.0836,1.08375,566600006.0
2007-05-24 17:22:00,1.0838,1.0839,1.08365,1.08365,1034900003.0
2007-05-24 17:23:00,1.0837,1.08385,1.0834,1.0838,1076399999.0
2007-05-24 17:24:00,1.0838,1.08395,1.0838,1.0838,501500000.0
2007-05-24 17:25:00,1.08385,1.084,1.0836,1.0837,803600000.0
2007-05-24 17:26:00,1.0837,1.08385,1.0835,1.0835,514600005.0
2007-05-24 17:27:00,1.0835,1.08355,1.08325,1.08345,1756699994.0
2007-05-24 17:28:00,1.08345,1.08375,1.0834,1.08365,1153999995.0
2007-05-24 17:29:00,1.0837,1.0837,1.0834,1.0834,1784499992.0
2007-05-24 17:30:00,1.08335,1.0836,1.08335,1.0836,1784499992.0
2007-05-24 17:31:00,1.08355,1.0836,1.0835,1.0835,1741399993.0
2007-05-24 17:32:00,1.0835,1.0835,1.0833,1.0834,1030599988.0
2007-05-24 17:33:00,1.0835,1.0836,1.08345,1.08345,1030599988.0
2007-05-24 17:34:00,1.08345,1.0836,1.0834,1.0834,1671899993.0
2007-05-24 17:35:00,1.0835,1.0835,1.0833,1.0834,1491399983.0
2007-05-24 17:36:00,1.08335,1.0836,1.08335,1.0836,1516100001.0
2007-05-24 17:37:00,1.0836,1.0838,1.0836,1.08375,1682499999.0
2007-05-24 17:38:00,1.08375,1.0838,1.0837,1.08375,366599992.0
2007-05-24 17:39:00,1.08375,1.0838,1.0836,1.0836,278299996.0
2007-05-24 17:40:00,1.0837,1.0837,1.08345,1.0836,1304899994.0
2007-05-24 17:41:00,1.0836,1.0836,1.08345,1.0835,1057700005.0
2007-05-24 17:42:00,1.0835,1.0836,1.0835,1.0836,620600015.0
2007-05-24 17:43:00,1.0836,1.0836,1.0836,1.0836,296700004.0
2007-05-24 17:44:00,1.0836,1.0836,1.0835,1.0836,922300007.0
2007-05-24 17:45:00,1.0836,1.08385,1.0836,1.08375,418900000.0
2007-05-24 17:46:00,1.08375,1.08385,1.08375,1.08385,54200001.0
2007-05-24 17:47:00,1.0839,1.0842,1.0837,1.0841,1119399995.0
2007-05-24 17:48:00,1.0842,1.0843,1.08405,1.0842,1119399995.0
2007-05-24 17:49:00,1.0841,1.0846,1.0841,1.0845,1178700002.0
2007-05-24 17:50:00,1.0845,1.0846,1.0844,1.08455,1321300005.0
2007-05-24 17:51:00,1.08455,1.08465,1.08455,1.08455,824200002.0
2007-05-24 17:52:00,1.0845,1.0846,1.0837,1.0841,1807300001.0
2007-05-24 17:53:00,1.0842,1.0842,1.0841,1.0841,1807300001.0
2007-05-24 17:54:00,1.0841,1.0842,1.0839,1.084,1807300001.0
2007-05-24 17:55:00,1.084,1.0842,1.084,1.0842,1102199990.0
2007-05-24 17:56:00,1.0842,1.0842,1.0842,1.0842,67300000.0
2007-05-24 17:57:00,1.0841,1.0841,1.0839,1.084,1380899988.0
2007-05-24 17:58:00,1.0839,1.0841,1.0839,1.084,1920399996.0
2007-05-24 17:59:00,1.084,1.0841,1.0838,1.0841,1436899991.0
2007-05-24 18:00:00,1.0841,1.0841,1.0841,1.0841,255300000.0
2007-05-24 18:01:00,1.0841,1.0841,1.0841,1.0841,126300000.0
2007-05-24 18:02:00,1.0841,1.0841,1.084,1.084,888700005.0
2007-05-24 18:03:00,1.084,1.0841,1.0838,1.0838,1014799994.0
2007-05-24 18:04:00,1.0838,1.0838,1.0837,1.0838,1602799997.0
2007-05-24 18:05:00,1.0838,1.084,1.0836,1.0837,1602799997.0
2007-05-24 18:06:00,1.0835,1.0836,1.0833,1.0833,1160799995.0
2007-05-24 18:07:00,1.0834,1.08345,1.0833,1.0834,1160799995.0
2007-05-24 18:08:00,1.0833,1.0834,1.0833,1.0834,1551500013.0
2007-05-24 18:09:00,1.0834,1.0834,1.0832,1.0833,1551500013.0
2007-05-24 18:10:00,1.0833,1.0834,1.0833,1.0833,993799982.0
2007-05-24 18:11:00,1.0832,1.0833,1.0832,1.0833,343099999.0
2007-05-24 18:12:00,1.0833,1.0833,1.0832,1.0832,248100000.0
2007-05-24 18:13:00,1.0832,1.0834,1.08315,1.0834,264599997.0
2007-05-24 18:14:00,1.0834,1.0834,1.0831,1.0833,384599996.0
2007-05-24 18:15:00,1.0833,1.0833,1.0831,1.0831,468600002.0
2007-05-24 18:16:00,1.0831,1.0833,1.0831,1.0833,326200001.0
2007-05-24 18:17:00,1.0833,1.0833,1.0832,1.0832,117000000.0
2007-05-24 18:18:00,1.0832,1.0832,1.0831,1.0832,41599998.0
2007-05-24 18:19:00,1.0832,1.0832,1.0829,1.0829,1302600003.0
2007-05-24 18:20:00,1.0829,1.083,1.0829,1.083,1033500001.0
2007-05-24 18:21:00,1.08295,1.0831,1.0829,1.0831,440899996.0
2007-05-24 18:22:00,1.0831,1.0832,1.08305,1.0832,698000004.0
2007-05-24 18:23:00,1.0831,1.0832,1.0831,1.0832,280299997.0
2007-05-24 18:24:00,1.0833,1.0833,1.0831,1.0833,485800005.0
2007-05-24 18:25:00,1.0834,1.0834,1.0833,1.0834,1261600016.0
2007-05-24 18:26:00,1.0833,1.0834,1.08325,1.0834,177900000.0
2007-05-24 18:27:00,1.0833,1.0834,1.0833,1.0833,380800010.0
2007-05-24 18:28:00,1.0833,1.0834,1.0832,1.0832,693100000.0
2007-05-24 18:29:00,1.0832,1.0833,1.083,1.083,1368500003.0
2007-05-24 18:30:00,1.083,1.0831,1.083,1.08305,353100009.0
2007-05-24 18:31:00,1.08305,1.0832,1.08305,1.0832,156599999.0
2007-05-24 18:32:00,1.0832,1.0833,1.0832,1.0833,401700007.0
2007-05-24 18:33:00,1.0833,1.0833,1.0832,1.0833,96499998.0
2007-05-24 18:34:00,1.0833,1.0834,1.0833,1.0833,91200000.0
2007-05-24 18:35:00,1.0833,1.0833,1.08325,1.08325,383199999.0
2007-05-24 18:36:00,1.0833,1.0835,1.08325,1.0835,793000004.0
2007-05-24 18:37:00,1.0835,1.0838,1.0834,1.0837,1742400005.0
2007-05-24 18:38:00,1.08375,1.0839,1.0837,1.0837,425099999.0
2007-05-24 18:39:00,1.08375,1.08375,1.08375,1.08375,1200000.0
2007-05-24 18:40:00,1.0837,1.08375,1.0836,1.08365,317300001.0
2007-05-24 18:41:00,1.0836,1.08375,1.0836,1.0836,251099998.0
2007-05-24 18:42:00,1.08355,1.08375,1.08355,1.08375,62000001.0
2007-05-24 18:43:00,1.08375,1.08375,1.08355,1.0836,407599999.0
2007-05-24 18:44:00,1.0836,1.0836,1.0836,1.0836,108200000.0
2007-05-24 18:45:00,1.0836,1.0836,1.08355,1.08355,119300000.0
2007-05-24 18:46:00,1.0837,1.0837,1.0836,1.0837,76900000.0
2007-05-24 18:47:00,1.0837,1.0837,1.0837,1.0837,22000000.0
2007-05-24 18:48:00,1.0837,1.0837,1.0836,1.0837,21600000.0
2007-05-24 18:49:00,1.0837,1.0837,1.08355,1.0836,240800003.0
2007-05-24 18:50:00,1.0836,1.0836,1.08355,1.08355,70300000.0
2007-05-24 18:51:00,1.08355,1.08355,1.08345,1.0835,121500000.0
2007-05-24 18:52:00,1.08345,1.0835,1.0834,1.0834,127800000.0
2007-05-24 18:53:00,1.0835,1.0835,1.0835,1.0835,12600000.0
2007-05-24 18:54:00,1.0835,1.0835,1.0835,1.0835,20700000.0
2007-05-24 18:55:00,1.0835,1.08365,1.0835,1.08365,332799998.0
2007-05-24 18:56:00,1.08365,1.08375,1.08365,1.08375,28000000.0
2007-05-24 18:57:00,1.08375,1.0841,1.08375,1.0841,272999999.0
2007-05-24 18:58:00,1.0841,1.0841,1.0841,1.0841,601399998.0
2007-05-24 18:59:00,1.0841,1.0842,1.084,1.0842,773499997.0
2007-05-24 19:00:00,1.0841,1.0841,1.08405,1.0841,320500001.0
2007-05-24 19:01:00,1.0841,1.0841,1.08405,1.08405,520999998.0
2007-05-24 19:02:00,1.0842,1.0842,1.0841,1.0842,29900000.0
2007-05-24 19:03:00,1.0842,1.0842,1.08415,1.0842,37900000.0
2007-05-24 19:04:00,1.0842,1.08425,1.08415,1.0842,104000000.0
2007-05-24 19:05:00,1.08425,1.08445,1.08425,1.08445,117900000.0
2007-05-24 19:06:00,1.08411,1.08423,1.08407,1.08423,227900002.0
2007-05-24 19:07:00,1.08445,1.08445,1.08435,1.08435,8400000.0
2007-05-24 19:08:00,1.08435,1.08445,1.08435,1.08435,61100000.0
2007-05-24 19:09:00,1.08435,1.08435,1.08435,1.08435,23200000.0
2007-05-24 19:10:00,1.0843,1.0843,1.0843,1.0843,8700000.0
2007-05-24 19:11:00,1.0843,1.08465,1.0843,1.08465,195999999.0
2007-05-24 19:12:00,1.0846,1.08475,1.0846,1.08465,448900000.0
2007-05-24 19:13:00,1.08465,1.0847,1.08445,1.0845,344099998.0
2007-05-24 19:14:00,1.08455,1.0846,1.0845,1.0846,146400003.0
2007-05-24 19:15:00,1.0846,1.0846,1.08455,1.08455,79400000.0
2007-05-24 19:16:00,1.0847,1.0848,1.0847,1.0848,244599996.0
2007-05-24 19:17:00,1.0848,1.0848,1.08455,1.08455,189400002.0
2007-05-24 19:18:00,1.08455,1.08465,1.08455,1.08465,38400000.0
2007-05-24 19:19:00,1.08443,1.08443,1.08433,1.08438,55900001.0
2007-05-24 19:20:00,1.08465,1.08465,1.08455,1.08455,61200000.0
2007-05-24 19:21:00,1.08455,1.08455,1.08455,1.08455,14400000.0
2007-05-24 19:22:00,1.0845,1.0846,1.0845,1.0846,256800000.0
2007-05-24 19:23:00,1.0846,1.0847,1.08455,1.0847,176000000.0
2007-05-24 19:24:00,1.0847,1.0847,1.0847,1.0847,128000000.0
2007-05-24 19:25:00,1.0847,1.0847,1.0844,1.0844,94000000.0
2007-05-24 19:26:00,1.0844,1.08445,1.0844,1.0844,106300001.0
2007-05-24 19:27:00,1.08445,1.08445,1.0844,1.0844,17500000.0
2007-05-24 19:28:00,1.0844,1.08445,1.0844,1.08445,30600000.0
2007-05-24 19:29:00,1.08445,1.08445,1.0842,1.08425,770800010.0
2007-05-24 19:30:00,1.0842,1.08435,1.08415,1.08425,259900000.0
2007-05-24 19:31:00,1.08435,1.08435,1.08415,1.08415,340199998.0
2007-05-24 19:32:00,1.08415,1.0842,1.08405,1.0842,734700003.0
2007-05-24 19:33:00,1.08415,1.0842,1.0841,1.08415,206299999.0
2007-05-24 19:34:00,1.08415,1.0842,1.0841,1.0842,508800000.0
2007-05-24 19:35:00,1.0841,1.0842,1.08395,1.08395,447500000.0
2007-05-24 19:36:00,1.084,1.08415,1.08395,1.0841,391300001.0
2007-05-24 19:37:00,1.0841,1.0841,1.084,1.084,97800001.0
2007-05-24 19:38:00,1.084,1.0841,1.084,1.084,8900000.0
2007-05-24 19:39:00,1.08395,1.0841,1.08395,1.0841,87200000.0
2007-05-24 19:40:00,1.0841,1.0841,1.084,1.0841,84400000.0
2007-05-24 19:41:00,1.0841,1.0841,1.08405,1.0841,58300000.0
2007-05-24 19:42:00,1.08405,1.0841,1.08405,1.0841,72200000.0
2007-05-24 19:43:00,1.0841,1.0841,1.0841,1.0841,20000000.0
2007-05-24 19:44:00,1.0841,1.0841,1.0841,1.0841,109200000.0
2007-05-24 19:45:00,1.08405,1.0843,1.08405,1.0843,216700000.0
2007-05-24 19:46:00,1.0843,1.0843,1.0842,1.08425,145700000.0
2007-05-24 19:47:00,1.08425,1.08435,1.08415,1.08415,234999999.0
2007-05-24 19:48:00,1.08425,1.08425,1.08415,1.08425,249399998.0
2007-05-24 19:49:00,1.08425,1.08435,1.0842,1.08435,246400000.0
2007-05-24 19:50:00,1.08435,1.08435,1.08435,1.08435,900000.0
2007-05-24 19:51:00,1.08435,1.08435,1.08435,1.08435,16000000.0
2007-05-24 19:52:00,1.08409,1.08419,1.08404,1.08404,89800000.0
2007-05-24 19:53:00,1.08435,1.08455,1.0843,1.08445,76100000.0
2007-05-24 19:54:00,1.0845,1.08455,1.08435,1.08435,153200000.0
2007-05-24 19:55:00,1.08414,1.08414,1.08392,1.08392,64000000.0
2007-05-24 19:56:00,1.08435,1.0844,1.0843,1.08435,123899996.0
2007-05-24 19:57:00,1.08435,1.0844,1.0841,1.0843,1034999985.0
2007-05-24 19:58:00,1.0843,1.0843,1.0837,1.0837,612899999.0
2007-05-24 19:59:00,1.0837,1.08375,1.08365,1.08375,521700000.0
2007-05-24 20:00:00,1.0838,1.0839,1.0838,1.08385,95900000.0
2007-05-24 20:01:00,1.08385,1.08385,1.0837,1.0837,153600000.0
2007-05-24 20:02:00,1.0837,1.0838,1.08365,1.08365,361999998.0
2007-05-24 20:03:00,1.0837,1.0837,1.08365,1.0837,176300000.0
2007-05-24 20:04:00,1.0837,1.0837,1.0837,1.0837,91500000.0
2007-05-24 20:05:00,1.08375,1.08375,1.08365,1.0837,232800000.0
2007-05-24 20:06:00,1.0837,1.0837,1.0836,1.0836,417000000.0
2007-05-24 20:07:00,1.0836,1.0837,1.0835,1.0836,136000000.0
2007-05-24 20:08:00,1.0836,1.0836,1.0836,1.0836,43200000.0
2007-05-24 20:09:00,1.0836,1.0836,1.0836,1.0836,46600000.0
2007-05-24 20:10:00,1.0836,1.0836,1.0836,1.0836,18900000.0
2007-05-24 20:11:00,1.0836,1.0836,1.0836,1.0836,18000000.0
2007-05-24 20:12:00,1.0836,1.0836,1.0836,1.0836,24700000.0
2007-05-24 20:13:00,1.0836,1.0837,1.08355,1.0836,439500002.0
2007-05-24 20:14:00,1.0836,1.08375,1.0836,1.08375,759799998.0
2007-05-24 20:15:00,1.08375,1.08385,1.08375,1.08385,202899995.0
2007-05-24 20:16:00,1.08385,1.08385,1.0838,1.08385,56500000.0
2007-05-24 20:17:00,1.08358,1.08375,1.08358,1.08372,40800000.0
2007-05-24 20:18:00,1.0839,1.08395,1.0839,1.08395,26500000.0
2007-05-24 20:19:00,1.08395,1.0842,1.08395,1.08415,366099998.0
2007-05-24 20:20:00,1.08415,1.0842,1.08415,1.08415,148799999.0
2007-05-24 20:21:00,1.0842,1.0842,1.0842,1.0842,84700000.0
2007-05-24 20:22:00,1.0842,1.0842,1.0842,1.0842,136600000.0
2007-05-24 20:23:00,1.0842,1.0842,1.0842,1.0842,54200000.0
2007-05-24 20:24:00,1.0842,1.0842,1.0841,1.0841,233500000.0
2007-05-24 20:25:00,1.0841,1.0841,1.0841,1.0841,302400000.0
2007-05-24 20:26:00,1.0841,1.0841,1.0841,1.0841,102900000.0
2007-05-24 20:27:00,1.0841,1.0841,1.0841,1.0841,6600000.0
2007-05-24 20:28:00,1.0841,1.0841,1.0841,1.0841,6600000.0
2007-05-24 20:29:00,1.0841,1.0841,1.0839,1.08395,111699999.0
2007-05-24 20:30:00,1.08395,1.084,1.0838,1.08385,593600010.0
2007-05-24 20:31:00,1.08385,1.08385,1.08385,1.08385,9600000.0
2007-05-24 20:32:00,1.08343,1.08366,1.08342,1.08342,246499999.0
2007-05-24 20:33:00,1.0838,1.0838,1.08375,1.08375,59400000.0
2007-05-24 20:34:00,1.08375,1.08375,1.08375,1.08375,22000000.0
2007-05-24 20:35:00,1.08375,1.08375,1.08375,1.08375,17600000.0
2007-05-24 20:36:00,1.08375,1.0838,1.08375,1.0838,63300000.0
2007-05-24 20:37:00,1.0838,1.08385,1.08375,1.08375,135400000.0
2007-05-24 20:38:00,1.08375,1.08385,1.08375,1.0838,398800001.0
2007-05-24 20:39:00,1.0838,1.08385,1.0838,1.08385,63400000.0
2007-05-24 20:40:00,1.08385,1.0839,1.08385,1.0839,228700000.0
2007-05-24 20:41:00,1.0839,1.0841,1.0839,1.0841,332900000.0
2007-05-24 20:42:00,1.08415,1.0842,1.0841,1.0842,268400002.0
2007-05-24 20:43:00,1.0842,1.0842,1.0842,1.0842,5900000.0
2007-05-24 20:44:00,1.0842,1.0842,1.08415,1.08415,20700000.0
2007-05-24 20:45:00,1.0842,1.0842,1.0842,1.0842,39100000.0
2007-05-24 20:46:00,1.0842,1.0842,1.08395,1.084,479999994.0
2007-05-24 20:47:00,1.08395,1.084,1.08395,1.084,105499999.0
2007-05-24 20:48:00,1.084,1.084,1.08395,1.08395,76500000.0
2007-05-24 20:49:00,1.08395,1.084,1.0838,1.08385,131500001.0
2007-05-24 20:50:00,1.08385,1.08385,1.08385,1.08385,12400000.0
2007-05-24 20:51:00,1.08385,1.08385,1.08385,1.08385,3600000.0
2007-05-24 20:52:00,1.08385,1.084,1.08385,1.08395,285899998.0
2007-05-24 20:53:00,1.08395,1.084,1.08395,1.084,88299999.0
2007-05-24 20:54:00,1.084,1.0841,1.08395,1.0841,66300000.0
2007-05-24 20:55:00,1.0841,1.0841,1.0841,1.0841,46900000.0
2007-05-24 20:56:00,1.0841,1.0841,1.08405,1.0841,415099999.0
2007-05-24 20:57:00,1.0841,1.0841,1.084,1.084,131500001.0
2007-05-24 20:58:00,1.084,1.08405,1.08365,1.08365,406900000.0
2007-05-24 20:59:00,1.08365,1.08375,1.08365,1.08375,34500000.0
2007-05-24 21:00:00,1.08375,1.0838,1.0837,1.08375,340400000.0
2007-05-24 21:01:00,1.08385,1.08395,1.08385,1.0839,602600000.0
2007-05-24 21:02:00,1.08385,1.0841,1.08385,1.0841,677299994.0
2007-05-24 21:03:00,1.0841,1.0841,1.0839,1.08405,676900017.0
2007-05-24 21:04:00,1.084,1.0842,1.084,1.08415,303800005.0
2007-05-24 21:05:00,1.08415,1.0842,1.08415,1.0842,537300003.0
2007-05-24 21:06:00,1.0842,1.08425,1.0842,1.08425,523800007.0
2007-05-24 21:07:00,1.084,1.08405,1.08399,1.084,13600000.0
2007-05-24 21:08:00,1.08411,1.08412,1.084,1.08407,154999996.0
2007-05-24 21:09:00,1.08425,1.08425,1.0842,1.0842,29800000.0
2007-05-24 21:10:00,1.0842,1.0842,1.0841,1.08415,334000001.0
2007-05-24 21:11:00,1.08415,1.0842,1.0841,1.0842,252599998.0
2007-05-24 21:12:00,1.0842,1.0842,1.0842,1.0842,457499998.0
2007-05-24 21:13:00,1.0842,1.0842,1.0841,1.0842,542699999.0
2007-05-24 21:14:00,1.0842,1.0842,1.0841,1.0842,29000001.0
2007-05-24 21:15:00,1.0842,1.0842,1.0842,1.0842,118500000.0
2007-05-24 21:16:00,1.0842,1.08435,1.0842,1.0843,882000002.0
2007-05-24 21:17:00,1.0843,1.08435,1.0842,1.08435,447100006.0
2007-05-24 21:18:00,1.0844,1.0845,1.08435,1.08445,325800000.0
2007-05-24 21:19:00,1.0845,1.0845,1.0844,1.0844,59900001.0
2007-05-24 21:20:00,1.0844,1.08445,1.0843,1.0843,558799999.0
2007-05-24 21:21:00,1.08425,1.08425,1.08425,1.08425,6400000.0
2007-05-24 21:22:00,1.08425,1.08425,1.08415,1.08415,266100000.0
2007-05-24 21:23:00,1.0842,1.08425,1.08415,1.0842,205900000.0
2007-05-24 21:24:00,1.08408,1.08417,1.08403,1.08417,232100000.0
2007-05-24 21:25:00,1.0842,1.0842,1.0842,1.0842,25799999.0
2007-05-24 21:26:00,1.0842,1.0842,1.08415,1.0842,106799999.0
2007-05-24 21:27:00,1.08415,1.0842,1.08415,1.08415,19300000.0
2007-05-24 21:28:00,1.0842,1.0847,1.0842,1.0843,694200003.0
2007-05-24 21:29:00,1.0844,1.0846,1.0844,1.0845,374299998.0
2007-05-24 21:30:00,1.08445,1.085,1.08445,1.08485,658900000.0
2007-05-24 21:31:00,1.0849,1.08525,1.08485,1.08525,365200000.0
2007-05-24 21:32:00,1.08525,1.0853,1.0852,1.08525,300500005.0
2007-05-24 21:33:00,1.0852,1.0853,1.0851,1.0852,689699998.0
2007-05-24 21:34:00,1.0852,1.08525,1.08515,1.08515,174100002.0
2007-05-24 21:35:00,1.0852,1.0852,1.08515,1.08515,23000000.0
2007-05-24 21:36:00,1.0852,1.0852,1.08505,1.0851,296500004.0
2007-05-24 21:37:00,1.0851,1.0851,1.0849,1.0849,901200008.0
2007-05-24 21:38:00,1.08505,1.08505,1.0849,1.0849,402100000.0
2007-05-24 21:39:00,1.0849,1.085,1.08485,1.08485,483499998.0
2007-05-24 21:40:00,1.0849,1.085,1.08485,1.08485,469999999.0
2007-05-24 21:41:00,1.0849,1.08505,1.0849,1.08495,263199998.0
2007-05-24 21:42:00,1.08495,1.08505,1.08495,1.085,331899995.0
2007-05-24 21:43:00,1.085,1.08505,1.08495,1.08495,210599999.0
2007-05-24 21:44:00,1.08495,1.08495,1.08425,1.0843,510899997.0
2007-05-24 21:45:00,1.0844,1.0845,1.0843,1.0843,331900003.0
2007-05-24 21:46:00,1.0843,1.0843,1.0842,1.0842,824699997.0
2007-05-24 21:47:00,1.0841,1.0842,1.08395,1.0842,1152400003.0
2007-05-24 21:48:00,1.0842,1.0842,1.0841,1.0841,149899999.0
2007-05-24 21:49:00,1.0841,1.0841,1.08405,1.0841,307800000.0
2007-05-24 21:50:00,1.08415,1.08415,1.0841,1.0841,219299998.0
2007-05-24 21:51:00,1.0841,1.0842,1.0841,1.0841,299799997.0
2007-05-24 21:52:00,1.08415,1.0842,1.0841,1.0841,145500001.0
2007-05-24 21:53:00,1.0841,1.08415,1.08405,1.0841,238899996.0
2007-05-24 21:54:00,1.0841,1.0844,1.0841,1.08425,455500001.0
2007-05-24 21:55:00,1.08425,1.0843,1.0842,1.0843,648800001.0
2007-05-24 21:56:00,1.0843,1.0845,1.0843,1.0845,1301600005.0
2007-05-24 21:57:00,1.0845,1.0845,1.08435,1.0845,482699999.0
2007-05-24 21:58:00,1.08445,1.0845,1.08435,1.0844,874000007.0
2007-05-24 21:59:00,1.0844,1.0848,1.0844,1.0847,1618800001.0
2007-05-24 22:00:00,1.0848,1.0848,1.08445,1.0847,1039900001.0
2007-05-24 22:01:00,1.0847,1.0847,1.08445,1.08445,511200000.0
2007-05-24 22:02:00,1.0845,1.0845,1.0837,1.0838,926500007.0
2007-05-24 22:03:00,1.0838,1.0841,1.0838,1.0841,358300001.0
2007-05-24 22:04:00,1.08395,1.0841,1.0837,1.08395,335200002.0
2007-05-24 22:05:00,1.08395,1.0842,1.0839,1.0841,224000000.0
2007-05-24 22:06:00,1.0841,1.08415,1.0841,1.0841,148300000.0
2007-05-24 22:07:00,1.0841,1.0841,1.0841,1.0841,16400000.0
2007-05-24 22:08:00,1.0838,1.08395,1.08374,1.08383,70000000.0
2007-05-24 22:09:00,1.0841,1.0841,1.0841,1.0841,34000000.0
2007-05-24 22:10:00,1.0841,1.0841,1.0839,1.0839,52800000.0
2007-05-24 22:11:00,1.0839,1.0841,1.0839,1.0841,152100000.0
2007-05-24 22:12:00,1.0841,1.0841,1.0839,1.084,505500000.0
2007-05-24 22:13:00,1.08405,1.0841,1.084,1.084,135900000.0
2007-05-24 22:14:00,1.084,1.084,1.084,1.084,44600000.0
2007-05-24 22:15:00,1.084,1.0841,1.0839,1.0839,376499999.0
2007-05-24 22:16:00,1.0839,1.0841,1.0839,1.0841,94600000.0
2007-05-24 22:17:00,1.0841,1.0841,1.0839,1.0841,138800000.0
2007-05-24 22:18:00,1.0841,1.0841,1.0841,1.0841,319599998.0
2007-05-24 22:19:00,1.0841,1.0844,1.084,1.0842,793199996.0
2007-05-24 22:20:00,1.0842,1.0842,1.0842,1.0842,108000003.0
2007-05-24 22:21:00,1.08377,1.08396,1.08375,1.08396,139200000.0
2007-05-24 22:22:00,1.0842,1.0842,1.0841,1.0841,53599999.0
2007-05-24 22:23:00,1.0841,1.0841,1.084,1.084,61599999.0
2007-05-24 22:24:00,1.084,1.084,1.08385,1.0839,93600000.0
2007-05-24 22:25:00,1.0839,1.084,1.0839,1.084,81100001.0
2007-05-24 22:26:00,1.084,1.084,1.084,1.084,236700000.0
2007-05-24 22:27:00,1.0839,1.0841,1.0838,1.0841,631000004.0
2007-05-24 22:28:00,1.084,1.0841,1.084,1.084,272199995.0
2007-05-24 22:29:00,1.0841,1.0842,1.084,1.0842,263499999.0
2007-05-24 22:30:00,1.0842,1.0843,1.0841,1.0843,247000000.0
2007-05-24 22:31:00,1.0843,1.0843,1.0842,1.0842,201600000.0
2007-05-24 22:32:00,1.0842,1.0842,1.0842,1.0842,119200000.0
2007-05-24 22:33:00,1.0842,1.0844,1.0842,1.0844,122700000.0
2007-05-24 22:34:00,1.0843,1.0843,1.0843,1.0843,108900000.0
2007-05-24 22:35:00,1.0843,1.0843,1.0842,1.0842,36000000.0
2007-05-24 22:36:00,1.0842,1.0843,1.0842,1.0842,100000000.0
2007-05-24 22:37:00,1.0842,1.0842,1.0841,1.0842,136400002.0
2007-05-24 22:38:00,1.0842,1.0843,1.0842,1.0843,224800000.0
2007-05-24 22:39:00,1.0843,1.0843,1.0842,1.0842,38099999.0
2007-05-24 22:40:00,1.0842,1.0843,1.0842,1.0843,55200000.0
2007-05-24 22:41:00,1.0843,1.0843,1.0842,1.0842,27999999.0
2007-05-24 22:42:00,1.0843,1.0843,1.0843,1.0843,4800000.0
2007-05-24 22:43:00,1.0841,1.08424,1.08406,1.0841,183500004.0
2007-05-24 22:44:00,1.0843,1.0843,1.0842,1.0842,60800000.0
2007-05-24 22:45:00,1.0842,1.0842,1.0841,1.0841,108800000.0
2007-05-24 22:46:00,1.0841,1.0841,1.0841,1.0841,16000000.0
2007-05-24 22:47:00,1.0841,1.0842,1.084,1.0841,371200000.0
2007-05-24 22:48:00,1.084,1.084,1.084,1.084,18400000.0
2007-05-24 22:49:00,1.08385,1.08385,1.08379,1.08383,105000000.0
2007-05-24 22:50:00,1.0841,1.0841,1.0839,1.0839,282299997.0
2007-05-24 22:51:00,1.0839,1.0839,1.0837,1.0837,502000000.0
2007-05-24 22:52:00,1.0838,1.0838,1.0834,1.0834,539500001.0
2007-05-24 22:53:00,1.0834,1.0837,1.0834,1.0836,530600005.0
2007-05-24 22:54:00,1.0836,1.0838,1.08345,1.0836,632699996.0
2007-05-24 22:55:00,1.0836,1.0838,1.0835,1.0836,395799998.0
2007-05-24 22:56:00,1.0836,1.0836,1.0836,1.0836,59500000.0
2007-05-24 22:57:00,1.0836,1.0837,1.0835,1.0835,309699999.0
2007-05-24 22:58:00,1.0836,1.0838,1.0836,1.0836,262800000.0
2007-05-24 22:59:00,1.0836,1.0836,1.0835,1.0836,110500000.0
2007-05-24 23:00:00,1.0835,1.0837,1.0835,1.0837,59700000.0
2007-05-24 23:01:00,1.0837,1.0838,1.0836,1.0836,65400000.0
2007-05-24 23:02:00,1.08345,1.08345,1.08345,1.08345,28500000.0
2007-05-24 23:03:00,1.08368,1.08368,1.08363,1.08363,51599999.0
2007-05-24 23:04:00,1.0837,1.0839,1.0836,1.0839,88400000.0
2007-05-24 23:05:00,1.0839,1.0839,1.0839,1.0839,3200000.0
2007-05-24 23:06:00,1.084,1.084,1.084,1.084,8800000.0
2007-05-24 23:07:00,1.0839,1.084,1.0837,1.0837,89900000.0
2007-05-24 23:08:00,1.0836,1.0837,1.08359,1.08359,89799999.0
2007-05-24 23:09:00,1.0838,1.0838,1.0838,1.0838,12700000.0
2007-05-24 23:10:00,1.0838,1.084,1.0837,1.084,92299999.0
2007-05-24 23:11:00,1.0839,1.084,1.0839,1.0839,102399999.0
2007-05-24 23:12:00,1.084,1.084,1.084,1.084,12800000.0
2007-05-24 23:13:00,1.084,1.084,1.0838,1.0838,159400000.0
2007-05-24 23:14:00,1.0839,1.084,1.0839,1.084,23300000.0
2007-05-24 23:15:00,1.084,1.0841,1.084,1.0841,47400000.0
2007-05-24 23:16:00,1.0841,1.0842,1.084,1.0842,47500000.0
2007-05-24 23:17:00,1.0842,1.0843,1.0842,1.0842,63800000.0
2007-05-24 23:18:00,1.08388,1.08401,1.08388,1.08401,94200000.0
2007-05-24 23:19:00,1.0843,1.0843,1.0843,1.0843,8000000.0
2007-05-24 23:20:00,1.0843,1.0843,1.0843,1.0843,3500000.0
2007-05-24 23:21:00,1.08403,1.08408,1.08397,1.08408,95900000.0
2007-05-24 23:22:00,1.0842,1.0843,1.0842,1.0842,54100000.0
2007-05-24 23:23:00,1.0843,1.0843,1.0843,1.0843,8000000.0
2007-05-24 23:24:00,1.0843,1.0843,1.0843,1.0843,24800000.0
2007-05-24 23:25:00,1.0843,1.0843,1.0843,1.0843,8000000.0
2007-05-24 23:26:00,1.08397,1.08403,1.08395,1.08403,85300000.0
2007-05-24 23:27:00,1.0843,1.0843,1.0835,1.0839,117700000.0
2007-05-24 23:28:00,1.08382,1.08382,1.08367,1.08371,103099999.0
2007-05-24 23:29:00,1.08363,1.08375,1.08361,1.08375,86000000.0
2007-05-24 23:30:00,1.0839,1.0841,1.0839,1.084,70700001.0
2007-05-24 23:31:00,1.08367,1.08384,1.08367,1.08384,105500000.0
2007-05-24 23:32:00,1.08387,1.08387,1.0838,1.08387,46200000.0
2007-05-24 23:33:00,1.0843,1.0843,1.0839,1.084,60500000.0
2007-05-24 23:34:00,1.0837,1.08386,1.0837,1.08375,118500000.0
2007-05-24 23:35:00,1.08382,1.08405,1.08382,1.08405,72600000.0
2007-05-24 23:36:00,1.0839,1.0841,1.0837,1.0841,77200000.0
2007-05-24 23:37:00,1.0842,1.0842,1.0842,1.0842,37300000.0
2007-05-24 23:38:00,1.0842,1.0843,1.0842,1.0842,56600000.0
2007-05-24 23:39:00,1.0843,1.0843,1.0842,1.0842,34200000.0
2007-05-24 23:40:00,1.0842,1.0843,1.0842,1.0842,111299999.0
2007-05-24 23:41:00,1.0843,1.0843,1.0843,1.0843,32600001.0
2007-05-24 23:42:00,1.0843,1.0843,1.0843,1.0843,32600001.0
2007-05-24 23:43:00,1.0844,1.0846,1.0844,1.0846,78100000.0
2007-05-24 23:44:00,1.08432,1.0844,1.08422,1.08422,101900001.0
2007-05-24 23:45:00,1.0846,1.0848,1.0846,1.0848,151500000.0
2007-05-24 23:46:00,1.0849,1.0849,1.0845,1.0845,75500000.0
2007-05-24 23:47:00,1.0845,1.0847,1.0845,1.0847,117600000.0
2007-05-24 23:48:00,1.0847,1.0848,1.0847,1.0848,323600000.0
2007-05-24 23:49:00,1.08434,1.08452,1.0843,1.0843,99700000.0
2007-05-24 23:50:00,1.0848,1.0848,1.0844,1.0844,203400000.0
2007-05-24 23:51:00,1.0845,1.0846,1.0845,1.0845,72800000.0
2007-05-24 23:52:00,1.0845,1.0846,1.0842,1.0842,59900000.0
2007-05-24 23:53:00,1.0842,1.0844,1.0842,1.0844,67900001.0
2007-05-24 23:54:00,1.0844,1.0844,1.0843,1.0843,17600000.0
2007-05-24 23:55:00,1.0844,1.0844,1.0844,1.0844,78900000.0
2007-05-24 23:56:00,1.0844,1.0844,1.0843,1.0843,77100000.0
2007-05-24 23:57:00,1.0844,1.0844,1.0843,1.0843,74800000.0
2007-05-24 23:58:00,1.0843,1.0844,1.0842,1.0844,77300000.0
2007-05-24 23:59:00,1.0844,1.0844,1.0842,1.0842,58200000.0
2007-05-25 00:00:00,1.0842,1.0844,1.08415,1.0842,153700001.0
2007-05-25 00:01:00,1.0843,1.0844,1.0842,1.0842,218600001.0
2007-05-25 00:02:00,1.0842,1.0844,1.0841,1.0841,165700000.0
2007-05-25 00:03:00,1.0841,1.0841,1.084,1.084,32600000.0
2007-05-25 00:04:00,1.08383,1.08383,1.08358,1.08359,398900000.0
2007-05-25 00:05:00,1.084,1.084,1.0838,1.08385,300299998.0
2007-05-25 00:06:00,1.0839,1.0839,1.0839,1.0839,38200000.0
2007-05-25 00:07:00,1.08365,1.08377,1.08359,1.08368,363700007.0
2007-05-25 00:08:00,1.0839,1.0841,1.0839,1.084,173200001.0
2007-05-25 00:09:00,1.084,1.084,1.084,1.084,21800000.0
2007-05-25 00:10:00,1.084,1.0841,1.084,1.0841,58700000.0
2007-05-25 00:11:00,1.0841,1.0841,1.0841,1.0841,27900000.0
2007-05-25 00:12:00,1.0841,1.0841,1.084,1.0841,211200000.0
2007-05-25 00:13:00,1.0841,1.0842,1.0841,1.0842,136300000.0
2007-05-25 00:14:00,1.0842,1.0842,1.0841,1.0841,126700004.0
2007-05-25 00:15:00,1.08382,1.084,1.08382,1.08384,260000000.0
2007-05-25 00:16:00,1.08395,1.08399,1.08393,1.08393,98900000.0
2007-05-25 00:17:00,1.0842,1.0844,1.0842,1.0843,22300000.0
2007-05-25 00:18:00,1.08415,1.08427,1.084,1.08427,74400000.0
2007-05-25 00:19:00,1.08399,1.08416,1.08399,1.08405,116000000.0
2007-05-25 00:20:00,1.08415,1.08421,1.08407,1.08412,32000000.0
2007-05-25 00:21:00,1.08409,1.08427,1.08409,1.08422,153800001.0
2007-05-25 00:22:00,1.0844,1.0844,1.0844,1.0844,1600000.0
2007-05-25 00:23:00,1.0843,1.0843,1.08425,1.08425,5600000.0
2007-05-25 00:24:00,1.0843,1.0844,1.0842,1.0842,25600000.0
2007-05-25 00:25:00,1.084,1.08401,1.08391,1.08399,48000000.0
2007-05-25 00:26:00,1.08403,1.08412,1.08403,1.08406,42200000.0
2007-05-25 00:27:00,1.08394,1.084,1.08394,1.084,29400000.0
2007-05-25 00:28:00,1.08395,1.08395,1.08395,1.08395,600000.0
2007-05-25 00:29:00,1.0842,1.0842,1.0841,1.0841,37500001.0
2007-05-25 00:30:00,1.08391,1.08397,1.08385,1.08395,165725284.0
2007-05-25 00:31:00,1.08398,1.08408,1.0839,1.08408,136237926.0
2007-05-25 00:32:00,1.08396,1.08396,1.08389,1.08393,39304214.0
2007-05-25 00:33:00,1.084,1.084,1.08398,1.08398,28000000.0
2007-05-25 00:34:00,1.08385,1.084,1.08385,1.084,19508428.0
2007-05-25 00:35:00,1.08391,1.08391,1.08389,1.08389,604214.0
2007-05-25 00:36:00,1.0843,1.0843,1.0843,1.0843,8800000.0
2007-05-25 00:37:00,1.0841,1.0841,1.08403,1.08403,204214.0
2007-05-25 00:38:00,1.08403,1.08415,1.084,1.08413,33784280.0
2007-05-25 00:39:00,1.08413,1.08413,1.08413,1.08413,8428.0
2007-05-25 00:40:00,1.08413,1.08413,1.08413,1.08413,2404214.0
2007-05-25 00:41:00,1.08406,1.08406,1.08402,1.08402,8428.0
2007-05-25 00:42:00,1.08405,1.08413,1.08405,1.08413,8428.0
2007-05-25 00:43:00,1.08413,1.08413,1.08405,1.08405,2404214.0
2007-05-25 00:44:00,1.0843,1.0843,1.0843,1.0843,5900000.0
2007-05-25 00:45:00,1.0843,1.0843,1.0842,1.0842,26700000.0
2007-05-25 00:46:00,1.0842,1.0842,1.0842,1.0842,12000000.0
2007-05-25 00:47:00,1.0839,1.084,1.0839,1.084,43499999.0
2007-05-25 00:48:00,1.08404,1.08408,1.08389,1.08403,271699997.0
2007-05-25 00:49:00,1.0843,1.0843,1.0842,1.0842,80000000.0
2007-05-25 00:50:00,1.0843,1.0843,1.0843,1.0843,24000000.0
2007-05-25 00:51:00,1.0842,1.0843,1.0842,1.0842,94200000.0
2007-05-25 00:52:00,1.0843,1.0843,1.0842,1.0843,90300000.0
2007-05-25 00:53:00,1.0843,1.0843,1.0842,1.0843,212699999.0
2007-05-25 00:54:00,1.0839,1.08407,1.0839,1.08406,265999993.0
2007-05-25 00:55:00,1.0843,1.0843,1.0843,1.0843,5900000.0
2007-05-25 00:56:00,1.08405,1.0841,1.08403,1.0841,98600000.0
2007-05-25 00:57:00,1.0843,1.0844,1.0843,1.0843,94700001.0
2007-05-25 00:58:00,1.08416,1.08416,1.08401,1.08415,236000000.0
2007-05-25 00:59:00,1.08423,1.08429,1.0841,1.08418,439200001.0
2007-05-25 01:00:00,1.0844,1.0845,1.0844,1.0845,77600000.0
2007-05-25 01:01:00,1.0845,1.0845,1.0845,1.0845,78599999.0
2007-05-25 01:02:00,1.0845,1.08455,1.0845,1.08455,16900000.0
2007-05-25 01:03:00,1.08455,1.08455,1.08455,1.08455,10400000.0
2007-05-25 01:04:00,1.0847,1.085,1.0847,1.08485,349000004.0
2007-05-25 01:05:00,1.0845,1.08467,1.08449,1.08459,539400000.0
2007-05-25 01:06:00,1.0849,1.0849,1.08475,1.08475,78000000.0
2007-05-25 01:07:00,1.0848,1.0849,1.0848,1.0848,86800000.0
2007-05-25 01:08:00,1.0849,1.0849,1.0849,1.0849,12800000.0
2007-05-25 01:09:00,1.0849,1.0849,1.0849,1.0849,65900000.0
2007-05-25 01:10:00,1.0849,1.0849,1.0849,1.0849,95400000.0
2007-05-25 01:11:00,1.08495,1.085,1.08495,1.085,15200000.0
2007-05-25 01:12:00,1.08479,1.08479,1.08456,1.0847,282500000.0
2007-05-25 01:13:00,1.08475,1.08475,1.08472,1.08475,120500001.0
2007-05-25 01:14:00,1.0849,1.0849,1.0849,1.0849,174000001.0
2007-05-25 01:15:00,1.0849,1.0849,1.08485,1.0849,212400000.0
2007-05-25 01:16:00,1.0849,1.0849,1.0849,1.0849,30200000.0
2007-05-25 01:17:00,1.0847,1.08472,1.08465,1.08472,75100000.0
2007-05-25 01:18:00,1.0847,1.08473,1.08462,1.08465,162800000.0
2007-05-25 01:19:00,1.0849,1.0849,1.0849,1.0849,68500000.0
2007-05-25 01:20:00,1.0849,1.08515,1.08485,1.08485,315400001.0
2007-05-25 01:21:00,1.085,1.085,1.085,1.085,86999999.0
2007-05-25 01:22:00,1.085,1.085,1.085,1.085,86999999.0
2007-05-25 01:23:00,1.08452,1.08482,1.08452,1.08482,189000000.0
2007-05-25 01:24:00,1.08464,1.08477,1.08464,1.08477,63800000.0
2007-05-25 01:25:00,1.085,1.085,1.085,1.085,43200000.0
2007-05-25 01:26:00,1.08445,1.0847,1.08445,1.0847,1197800003.0
2007-05-25 01:27:00,1.08479,1.08479,1.08463,1.08468,151499999.0
2007-05-25 01:28:00,1.085,1.085,1.085,1.085,21600000.0
2007-05-25 01:29:00,1.085,1.085,1.085,1.085,4000000.0
2007-05-25 01:30:00,1.085,1.085,1.0849,1.0849,45500000.0
2007-05-25 01:31:00,1.085,1.085,1.085,1.085,3700000.0
2007-05-25 01:32:00,1.085,1.085,1.085,1.085,40000000.0
2007-05-25 01:33:00,1.0849,1.0849,1.0849,1.0849,68000002.0
2007-05-25 01:34:00,1.08447,1.08459,1.08447,1.08459,176100000.0
2007-05-25 01:35:00,1.0849,1.0849,1.0849,1.0849,90600000.0
2007-05-25 01:36:00,1.08455,1.08455,1.08448,1.08455,110500000.0
2007-05-25 01:37:00,1.0846,1.08462,1.0846,1.0846,273100000.0
2007-05-25 01:38:00,1.0849,1.0849,1.0848,1.0848,48700001.0
2007-05-25 01:39:00,1.0848,1.0848,1.08475,1.08475,148699999.0
2007-05-25 01:40:00,1.0848,1.0848,1.0848,1.0848,81300000.0
2007-05-25 01:41:00,1.0848,1.0848,1.08475,1.08475,59900000.0
2007-05-25 01:42:00,1.0848,1.0848,1.0848,1.0848,155800000.0
2007-05-25 01:43:00,1.0848,1.0848,1.0848,1.0848,98700000.0
2007-05-25 01:44:00,1.08475,1.0848,1.08475,1.0848,54499999.0
2007-05-25 01:45:00,1.0848,1.0848,1.0848,1.0848,31000000.0
2007-05-25 01:46:00,1.0848,1.0848,1.0848,1.0848,56400000.0
2007-05-25 01:47:00,1.0848,1.0849,1.0848,1.0849,32700000.0
2007-05-25 01:48:00,1.0849,1.0849,1.0848,1.0848,9600000.0
2007-05-25 01:49:00,1.0848,1.0848,1.08465,1.0847,66000000.0
2007-05-25 01:50:00,1.08444,1.08444,1.08427,1.08427,12000000.0
2007-05-25 01:51:00,1.08448,1.08448,1.08442,1.08448,35600001.0
2007-05-25 01:52:00,1.0848,1.0848,1.0847,1.0847,9200000.0
2007-05-25 01:53:00,1.08445,1.0845,1.08445,1.08447,11200000.0
2007-05-25 01:54:00,1.08475,1.0848,1.08455,1.0847,161900000.0
2007-05-25 01:55:00,1.08422,1.08451,1.08422,1.08428,643200009.0
2007-05-25 01:56:00,1.0847,1.0847,1.0847,1.0847,32000000.0
2007-05-25 01:57:00,1.0847,1.0851,1.0847,1.085,275300001.0
2007-05-25 01:58:00,1.085,1.085,1.085,1.085,11200000.0
2007-05-25 01:59:00,1.0848,1.08486,1.08476,1.0848,134299997.0
2007-05-25 02:00:00,1.085,1.085,1.085,1.085,14300000.0
2007-05-25 02:01:00,1.085,1.085,1.085,1.085,11200000.0
2007-05-25 02:02:00,1.085,1.085,1.085,1.085,27200000.0
2007-05-25 02:03:00,1.08495,1.085,1.0849,1.0849,73499999.0
2007-05-25 02:04:00,1.08466,1.0847,1.08456,1.0847,41600000.0
2007-05-25 02:05:00,1.08465,1.08476,1.08462,1.08462,45600000.0
2007-05-25 02:06:00,1.08463,1.08475,1.08463,1.08472,32800000.0
2007-05-25 02:07:00,1.08467,1.08467,1.08465,1.08465,35200000.0
2007-05-25 02:08:00,1.08466,1.08484,1.08466,1.08478,143900000.0
2007-05-25 02:09:00,1.08495,1.085,1.08495,1.085,61000000.0
2007-05-25 02:10:00,1.085,1.085,1.08495,1.08495,120000000.0
2007-05-25 02:11:00,1.08495,1.08495,1.08495,1.08495,12800000.0
2007-05-25 02:12:00,1.08495,1.085,1.0847,1.085,129800001.0
2007-05-25 02:13:00,1.085,1.085,1.08485,1.08485,4700000.0
2007-05-25 02:14:00,1.08485,1.08485,1.08485,1.08485,6400000.0
2007-05-25 02:15:00,1.08472,1.08472,1.08458,1.08458,48600000.0
2007-05-25 02:16:00,1.08485,1.085,1.08485,1.085,43100000.0
2007-05-25 02:17:00,1.08495,1.08495,1.08495,1.08495,3200000.0
2007-05-25 02:18:00,1.08495,1.08495,1.0849,1.0849,39200000.0
2007-05-25 02:19:00,1.0849,1.0849,1.0849,1.0849,10400000.0
2007-05-25 02:20:00,1.0847,1.08475,1.0847,1.08475,15400000.0
2007-05-25 02:21:00,1.08474,1.08481,1.08474,1.08481,13000000.0
2007-05-25 02:22:00,1.0849,1.0849,1.08485,1.08485,40300000.0
2007-05-25 02:23:00,1.0849,1.0849,1.0849,1.0849,5600000.0
2007-05-25 02:24:00,1.0849,1.0849,1.0849,1.0849,28800000.0
2007-05-25 02:25:00,1.0849,1.0849,1.0849,1.0849,17600000.0
2007-05-25 02:26:00,1.0849,1.0849,1.0849,1.0849,10300000.0
2007-05-25 02:27:00,1.08465,1.0847,1.08462,1.0847,121300000.0
2007-05-25 02:28:00,1.0849,1.0849,1.0849,1.0849,8800000.0
2007-05-25 02:29:00,1.0849,1.0849,1.0849,1.0849,6400000.0
2007-05-25 02:30:00,1.08459,1.08473,1.08447,1.08459,166099997.0
2007-05-25 02:31:00,1.0849,1.0849,1.0849,1.0849,30400000.0
2007-05-25 02:32:00,1.0849,1.0849,1.0849,1.0849,12800000.0
2007-05-25 02:33:00,1.0849,1.0849,1.0849,1.0849,12800000.0
2007-05-25 02:34:00,1.0849,1.0851,1.0849,1.0851,225800001.0
2007-05-25 02:35:00,1.0851,1.0852,1.0851,1.0852,466200001.0
2007-05-25 02:36:00,1.0852,1.0852,1.0852,1.0852,187199998.0
2007-05-25 02:37:00,1.0852,1.0852,1.0852,1.0852,171600000.0
2007-05-25 02:38:00,1.0852,1.0852,1.085,1.085,764999995.0
2007-05-25 02:39:00,1.085,1.085,1.085,1.085,20600000.0
2007-05-25 02:40:00,1.08465,1.08471,1.08456,1.08471,27600000.0
2007-05-25 02:41:00,1.085,1.085,1.085,1.085,10400000.0
2007-05-25 02:42:00,1.085,1.085,1.085,1.085,6300000.0
2007-05-25 02:43:00,1.0851,1.0851,1.0851,1.0851,5800000.0
2007-05-25 02:44:00,1.0851,1.0851,1.0851,1.0851,4000000.0
2007-05-25 02:45:00,1.0851,1.0851,1.085,1.085,7700000.0
2007-05-25 02:46:00,1.08442,1.08465,1.08442,1.08464,219900000.0
2007-05-25 02:47:00,1.085,1.085,1.085,1.085,8800000.0
2007-05-25 02:48:00,1.085,1.085,1.085,1.085,41800000.0
2007-05-25 02:49:00,1.085,1.085,1.085,1.085,28600000.0
2007-05-25 02:50:00,1.08491,1.08491,1.08466,1.08479,121300000.0
2007-05-25 02:51:00,1.085,1.085,1.085,1.085,124499997.0
2007-05-25 02:52:00,1.085,1.0851,1.08495,1.08495,180800001.0
2007-05-25 02:53:00,1.08505,1.08505,1.085,1.085,46000000.0
2007-05-25 02:54:00,1.085,1.085,1.0847,1.0847,500499997.0
2007-05-25 02:55:00,1.0847,1.0849,1.0847,1.0849,303999996.0
2007-05-25 02:56:00,1.0849,1.0849,1.08485,1.08485,15200000.0
2007-05-25 02:57:00,1.08485,1.08485,1.08475,1.08475,16800000.0
2007-05-25 02:58:00,1.0847,1.0848,1.0847,1.0847,83699997.0
2007-05-25 02:59:00,1.0848,1.0848,1.0848,1.0848,2400000.0
2007-05-25 03:00:00,1.08451,1.08464,1.08437,1.08456,93900000.0
2007-05-25 03:01:00,1.08461,1.08462,1.08441,1.08441,64200000.0
2007-05-25 03:02:00,1.0848,1.0848,1.0847,1.0847,121900001.0
2007-05-25 03:03:00,1.08464,1.0847,1.08455,1.08455,141500000.0
2007-05-25 03:04:00,1.0847,1.0848,1.0847,1.0847,285599996.0
2007-05-25 03:05:00,1.0847,1.08485,1.08465,1.0847,541099998.0
2007-05-25 03:06:00,1.0847,1.0847,1.0847,1.0847,96300003.0
2007-05-25 03:07:00,1.0847,1.0847,1.0847,1.0847,134500003.0
2007-05-25 03:08:00,1.0847,1.0848,1.0847,1.0848,230000005.0
2007-05-25 03:09:00,1.0848,1.0849,1.0848,1.0849,76600002.0
2007-05-25 03:10:00,1.0849,1.0849,1.08475,1.08475,126300000.0
2007-05-25 03:11:00,1.08475,1.08475,1.08455,1.08455,225799996.0
2007-05-25 03:12:00,1.0846,1.0846,1.08455,1.08455,82700002.0
2007-05-25 03:13:00,1.0846,1.08465,1.0846,1.08465,189999996.0
2007-05-25 03:14:00,1.0846,1.0847,1.0846,1.0847,158599999.0
2007-05-25 03:15:00,1.0847,1.0847,1.08465,1.08465,78400000.0
2007-05-25 03:16:00,1.0846,1.08465,1.0846,1.08465,31900000.0
2007-05-25 03:17:00,1.08465,1.08465,1.08455,1.0846,16000000.0
2007-05-25 03:18:00,1.0845,1.0846,1.0845,1.08455,113400000.0
2007-05-25 03:19:00,1.0846,1.0846,1.0844,1.0844,182200001.0
2007-05-25 03:20:00,1.08445,1.0848,1.08445,1.0848,114500000.0
2007-05-25 03:21:00,1.0848,1.0848,1.08475,1.0848,61500000.0
2007-05-25 03:22:00,1.0848,1.0848,1.0848,1.0848,60599998.0
2007-05-25 03:23:00,1.0848,1.0848,1.08475,1.0848,105300000.0
2007-05-25 03:24:00,1.0848,1.0848,1.0848,1.0848,12000000.0
2007-05-25 03:25:00,1.0848,1.0848,1.0848,1.0848,9600000.0
2007-05-25 03:26:00,1.0848,1.0848,1.0848,1.0848,107099999.0
2007-05-25 03:27:00,1.0848,1.0848,1.0848,1.0848,59099999.0
2007-05-25 03:28:00,1.08449,1.08468,1.08446,1.08454,48400000.0
2007-05-25 03:29:00,1.0848,1.0848,1.0848,1.0848,11200000.0
2007-05-25 03:30:00,1.0848,1.0848,1.0848,1.0848,161000000.0
2007-05-25 03:31:00,1.0848,1.0848,1.0848,1.0848,12000000.0
2007-05-25 03:32:00,1.0848,1.0848,1.08475,1.08475,26000000.0
2007-05-25 03:33:00,1.08475,1.0848,1.08475,1.0848,144500000.0
2007-05-25 03:34:00,1.0848,1.08495,1.0848,1.0849,138600000.0
2007-05-25 03:35:00,1.0849,1.0849,1.0848,1.0848,264999997.0
2007-05-25 03:36:00,1.0848,1.0848,1.0848,1.0848,182099998.0
2007-05-25 03:37:00,1.0848,1.0848,1.0848,1.0848,92800000.0
2007-05-25 03:38:00,1.08449,1.08449,1.08425,1.08434,141900007.0
2007-05-25 03:39:00,1.0848,1.0848,1.0848,1.0848,16800000.0
2007-05-25 03:40:00,1.0848,1.0848,1.08475,1.08475,17800000.0
2007-05-25 03:41:00,1.08475,1.08475,1.08475,1.08475,3200000.0
2007-05-25 03:42:00,1.0845,1.08455,1.08448,1.08449,177199999.0
2007-05-25 03:43:00,1.08475,1.08475,1.08475,1.08475,6400000.0
2007-05-25 03:44:00,1.08475,1.08475,1.08465,1.08465,35800001.0
2007-05-25 03:45:00,1.0847,1.08485,1.0847,1.08485,68100001.0
2007-05-25 03:46:00,1.08485,1.08485,1.08485,1.08485,19200000.0
2007-05-25 03:47:00,1.08485,1.08485,1.08475,1.0848,36800000.0
2007-05-25 03:48:00,1.0848,1.0848,1.0847,1.08475,44700000.0
2007-05-25 03:49:00,1.0845,1.08462,1.0845,1.08462,86300001.0
2007-05-25 03:50:00,1.0846,1.0846,1.08428,1.08453,240500002.0
2007-05-25 03:51:00,1.08461,1.08461,1.08447,1.08455,73600000.0
2007-05-25 03:52:00,1.08459,1.08462,1.08448,1.08456,88000000.0
2007-05-25 03:53:00,1.08475,1.08475,1.08475,1.08475,3200000.0
2007-05-25 03:54:00,1.0848,1.0848,1.0848,1.0848,100000.0
2007-05-25 03:55:00,1.08475,1.0848,1.08475,1.08475,9700000.0
2007-05-25 03:56:00,1.0848,1.0848,1.0847,1.0847,17900000.0
2007-05-25 03:57:00,1.0847,1.0847,1.08465,1.08465,161100001.0
2007-05-25 03:58:00,1.0847,1.0848,1.08455,1.0846,19700000.0
2007-05-25 03:59:00,1.08455,1.0846,1.08455,1.0846,3500000.0
2007-05-25 04:00:00,1.08455,1.0846,1.08455,1.0846,4400000.0
2007-05-25 04:01:00,1.08455,1.0846,1.08455,1.0846,3500000.0
2007-05-25 04:02:00,1.08455,1.08455,1.0844,1.0844,69200001.0
2007-05-25 04:03:00,1.0844,1.08445,1.0844,1.0844,106400000.0
2007-05-25 04:04:00,1.0844,1.08455,1.0844,1.08455,33000000.0
2007-05-25 04:05:00,1.08426,1.0843,1.08419,1.0843,103300006.0
2007-05-25 04:06:00,1.08455,1.08455,1.0844,1.0844,104200002.0
2007-05-25 04:07:00,1.08445,1.08455,1.08435,1.0844,290699997.0
2007-05-25 04:08:00,1.0844,1.0844,1.08435,1.08435,149800000.0
2007-05-25 04:09:00,1.08423,1.08429,1.08419,1.08424,99600000.0
2007-05-25 04:10:00,1.0844,1.0844,1.0841,1.0841,198100002.0
2007-05-25 04:11:00,1.0841,1.0841,1.0841,1.0841,23000000.0
2007-05-25 04:12:00,1.0842,1.0842,1.0842,1.0842,7200000.0
2007-05-25 04:13:00,1.0842,1.0842,1.0842,1.0842,20000000.0
2007-05-25 04:14:00,1.0842,1.0842,1.0842,1.0842,42300000.0
2007-05-25 04:15:00,1.0842,1.0842,1.08415,1.08415,67899999.0
2007-05-25 04:16:00,1.0842,1.0842,1.08395,1.08395,260099998.0
2007-05-25 04:17:00,1.084,1.084,1.084,1.084,31200000.0
2007-05-25 04:18:00,1.08369,1.08378,1.08353,1.08374,169099999.0
2007-05-25 04:19:00,1.08405,1.08415,1.08405,1.08415,118200001.0
2007-05-25 04:20:00,1.08415,1.08425,1.08415,1.08425,43999999.0
2007-05-25 04:21:00,1.08425,1.08425,1.08425,1.08425,3200000.0
2007-05-25 04:22:00,1.08425,1.08425,1.08415,1.08415,20200000.0
2007-05-25 04:23:00,1.08425,1.08425,1.08415,1.08415,27200000.0
2007-05-25 04:24:00,1.08415,1.0842,1.08415,1.0842,40000000.0
2007-05-25 04:25:00,1.0842,1.0843,1.0842,1.0843,139000000.0
2007-05-25 04:26:00,1.0843,1.0843,1.0843,1.0843,171400000.0
2007-05-25 04:27:00,1.08395,1.08421,1.08395,1.08413,88000000.0
2007-05-25 04:28:00,1.0843,1.0845,1.0843,1.08435,102200000.0
2007-05-25 04:29:00,1.08435,1.08435,1.0843,1.0843,28800000.0
2007-05-25 04:30:00,1.08396,1.08409,1.08387,1.08398,221800000.0
2007-05-25 04:31:00,1.0843,1.0843,1.0843,1.0843,10400000.0
2007-05-25 04:32:00,1.08407,1.08413,1.08407,1.08407,58799998.0
2007-05-25 04:33:00,1.08405,1.08405,1.0839,1.08395,30000000.0
2007-05-25 04:34:00,1.0843,1.0843,1.0843,1.0843,4000000.0
2007-05-25 04:35:00,1.0843,1.0843,1.0843,1.0843,4000000.0
2007-05-25 04:36:00,1.084,1.0841,1.084,1.08403,13400000.0
2007-05-25 04:37:00,1.08403,1.08416,1.084,1.084,28400000.0
2007-05-25 04:38:00,1.0843,1.0843,1.0843,1.0843,52000000.0
2007-05-25 04:39:00,1.08393,1.08414,1.08393,1.08408,13000000.0
2007-05-25 04:40:00,1.08395,1.084,1.08395,1.084,1800000.0
2007-05-25 04:41:00,1.0842,1.08422,1.08404,1.08422,33700000.0
2007-05-25 04:42:00,1.084,1.08417,1.084,1.0841,19100000.0
2007-05-25 04:43:00,1.08414,1.08414,1.084,1.08407,27100000.0
2007-05-25 04:44:00,1.08422,1.08422,1.08402,1.08402,48600000.0
2007-05-25 04:45:00,1.0843,1.0845,1.08425,1.08445,249699999.0
2007-05-25 04:46:00,1.0842,1.08425,1.08413,1.08422,111300000.0
2007-05-25 04:47:00,1.08445,1.08445,1.0843,1.0843,40800000.0
2007-05-25 04:48:00,1.08382,1.08408,1.08382,1.08403,139200000.0
2007-05-25 04:49:00,1.084,1.08405,1.08395,1.08405,82500000.0
2007-05-25 04:50:00,1.084,1.08404,1.08382,1.08403,52500000.0
2007-05-25 04:51:00,1.08388,1.08407,1.08388,1.08405,147300000.0
2007-05-25 04:52:00,1.0843,1.0843,1.08415,1.08415,136500000.0
2007-05-25 04:53:00,1.08415,1.08415,1.084,1.084,62199999.0
2007-05-25 04:54:00,1.08376,1.08383,1.0835,1.08375,99400000.0
2007-05-25 04:55:00,1.08375,1.08375,1.0837,1.0837,12800000.0
2007-05-25 04:56:00,1.0841,1.0841,1.0841,1.0841,8000000.0
2007-05-25 04:57:00,1.0841,1.0843,1.0841,1.0841,69100000.0
2007-05-25 04:58:00,1.0841,1.0841,1.0841,1.0841,8800000.0
2007-05-25 04:59:00,1.08376,1.08383,1.0837,1.08383,40400000.0
2007-05-25 05:00:00,1.0841,1.0841,1.0841,1.0841,22400000.0
2007-05-25 05:01:00,1.0841,1.0841,1.084,1.084,55400001.0
2007-05-25 05:02:00,1.084,1.084,1.084,1.084,72600003.0
2007-05-25 05:03:00,1.084,1.0841,1.084,1.08405,73800001.0
2007-05-25 05:04:00,1.0841,1.0841,1.0841,1.0841,8800000.0
2007-05-25 05:05:00,1.0841,1.0841,1.0841,1.0841,8800000.0
2007-05-25 05:06:00,1.0841,1.0841,1.0841,1.0841,8800000.0
2007-05-25 05:07:00,1.0841,1.0841,1.0841,1.0841,20000000.0
2007-05-25 05:08:00,1.0841,1.0841,1.0841,1.0841,48000000.0
2007-05-25 05:09:00,1.0841,1.0841,1.0841,1.0841,21600000.0
2007-05-25 05:10:00,1.0839,1.08395,1.0838,1.0838,418199998.0
2007-05-25 05:11:00,1.08386,1.08397,1.08385,1.08386,142199999.0
2007-05-25 05:12:00,1.0841,1.0841,1.08405,1.08405,22700000.0
2007-05-25 05:13:00,1.0841,1.0841,1.0841,1.0841,6400000.0
2007-05-25 05:14:00,1.0841,1.0841,1.0841,1.0841,6400000.0
2007-05-25 05:15:00,1.0841,1.0841,1.0841,1.0841,14100000.0
2007-05-25 05:16:00,1.0841,1.0841,1.0841,1.0841,19200000.0
2007-05-25 05:17:00,1.08415,1.0842,1.08415,1.0842,28000000.0
2007-05-25 05:18:00,1.0842,1.0844,1.08415,1.08435,136199999.0
2007-05-25 05:19:00,1.08404,1.08412,1.08394,1.084,378900001.0
2007-05-25 05:20:00,1.08403,1.08407,1.0839,1.08407,320899997.0
2007-05-25 05:21:00,1.08405,1.0841,1.084,1.084,647000000.0
2007-05-25 05:22:00,1.084,1.08418,1.08395,1.08405,1096300001.0
2007-05-25 05:23:00,1.08435,1.08435,1.0842,1.0842,24800000.0
2007-05-25 05:24:00,1.0842,1.0843,1.0842,1.0843,194700000.0
2007-05-25 05:25:00,1.0843,1.0843,1.08425,1.0843,91200000.0
2007-05-25 05:26:00,1.08425,1.0843,1.08425,1.08425,138600000.0
2007-05-25 05:27:00,1.0843,1.0843,1.08425,1.0843,105600000.0
2007-05-25 05:28:00,1.08425,1.0843,1.08425,1.0843,70600000.0
2007-05-25 05:29:00,1.0843,1.0843,1.08425,1.0843,82000000.0
2007-05-25 05:30:00,1.0843,1.0843,1.08425,1.08425,61600000.0
2007-05-25 05:31:00,1.08398,1.0841,1.08394,1.08405,639000000.0
2007-05-25 05:32:00,1.08408,1.08412,1.08398,1.08408,323299997.0
2007-05-25 05:33:00,1.08411,1.0842,1.08402,1.08407,1108099994.0
2007-05-25 05:34:00,1.0843,1.0843,1.0843,1.0843,18400000.0
2007-05-25 05:35:00,1.0843,1.0845,1.08425,1.0845,126800000.0
2007-05-25 05:36:00,1.0845,1.08455,1.0845,1.08455,5900000.0
2007-05-25 05:37:00,1.0845,1.0845,1.08445,1.08445,16900000.0
2007-05-25 05:38:00,1.0845,1.0845,1.08425,1.08425,51200000.0
2007-05-25 05:39:00,1.08395,1.08405,1.08395,1.08405,70800000.0
2007-05-25 05:40:00,1.08425,1.08425,1.08425,1.08425,3200000.0
2007-05-25 05:41:00,1.08395,1.08403,1.08387,1.08392,953999992.0
2007-05-25 05:42:00,1.0839,1.0839,1.0837,1.08385,122399996.0
2007-05-25 05:43:00,1.08425,1.08425,1.08425,1.08425,6400000.0
2007-05-25 05:44:00,1.08425,1.08425,1.08425,1.08425,6400000.0
2007-05-25 05:45:00,1.08425,1.0843,1.08425,1.0843,36800000.0
2007-05-25 05:46:00,1.0843,1.0843,1.0843,1.0843,8800000.0
2007-05-25 05:47:00,1.0843,1.0843,1.0843,1.0843,28000000.0
2007-05-25 05:48:00,1.0839,1.0841,1.08389,1.0841,401400001.0
2007-05-25 05:49:00,1.0843,1.0843,1.084,1.08404,179400000.0
2007-05-25 05:50:00,1.08412,1.08413,1.08389,1.08389,201299998.0
2007-05-25 05:51:00,1.0843,1.0843,1.0843,1.0843,86400000.0
2007-05-25 05:52:00,1.08406,1.08415,1.08394,1.08402,77000000.0
2007-05-25 05:53:00,1.08395,1.08405,1.08395,1.084,365100000.0
2007-05-25 05:54:00,1.08402,1.08405,1.08394,1.08398,86800000.0
2007-05-25 05:55:00,1.08398,1.08402,1.08398,1.084,84500000.0
2007-05-25 05:56:00,1.08413,1.08413,1.08402,1.08402,12400000.0
2007-05-25 05:57:00,1.0843,1.0843,1.08425,1.08425,17600000.0
2007-05-25 05:58:00,1.08425,1.08425,1.0842,1.0842,28400000.0
2007-05-25 05:59:00,1.08396,1.08406,1.08393,1.08395,25900000.0
2007-05-25 06:00:00,1.08408,1.0841,1.08383,1.08405,548200002.0
2007-05-25 06:01:00,1.084,1.084,1.08393,1.08393,337400006.0
2007-05-25 06:02:00,1.0842,1.0842,1.0842,1.0842,26000000.0
2007-05-25 06:03:00,1.08384,1.08388,1.0838,1.08381,457799995.0
2007-05-25 06:04:00,1.08393,1.08393,1.08389,1.08393,120200004.0
2007-05-25 06:05:00,1.08407,1.08409,1.08394,1.08402,211299999.0
2007-05-25 06:06:00,1.08406,1.08406,1.08368,1.08385,228600000.0
2007-05-25 06:07:00,1.0842,1.0843,1.0842,1.0842,79300000.0
2007-05-25 06:08:00,1.08405,1.08405,1.08397,1.084,94600001.0
2007-05-25 06:09:00,1.08408,1.08408,1.08402,1.08402,45100000.0
2007-05-25 06:10:00,1.08382,1.08398,1.08382,1.08398,216700002.0
2007-05-25 06:11:00,1.084,1.084,1.084,1.084,1400000.0
2007-05-25 06:12:00,1.084,1.084,1.084,1.084,25200001.0
2007-05-25 06:13:00,1.08402,1.08408,1.08399,1.08402,73000001.0
2007-05-25 06:14:00,1.08405,1.08415,1.08397,1.08397,215000001.0
2007-05-25 06:15:00,1.0843,1.0843,1.0842,1.0842,53600000.0
2007-05-25 06:16:00,1.0842,1.0843,1.0842,1.0843,62199999.0
2007-05-25 06:17:00,1.084,1.08408,1.08395,1.08403,627800001.0
2007-05-25 06:18:00,1.0841,1.0841,1.08398,1.08398,273700003.0
2007-05-25 06:19:00,1.0843,1.0843,1.08425,1.0843,61700000.0
2007-05-25 06:20:00,1.08412,1.08417,1.08405,1.08409,29100000.0
2007-05-25 06:21:00,1.0843,1.0843,1.0843,1.0843,14400000.0
2007-05-25 06:22:00,1.0843,1.0843,1.0842,1.0842,31900000.0
2007-05-25 06:23:00,1.0842,1.0842,1.0842,1.0842,27900000.0
2007-05-25 06:24:00,1.08424,1.08424,1.08389,1.08403,296800001.0
2007-05-25 06:25:00,1.08403,1.08405,1.084,1.084,96900000.0
2007-05-25 06:26:00,1.0843,1.0843,1.0843,1.0843,25600000.0
2007-05-25 06:27:00,1.08405,1.08425,1.08399,1.08425,107900000.0
2007-05-25 06:28:00,1.0843,1.0844,1.0843,1.0844,5800000.0
2007-05-25 06:29:00,1.0844,1.0844,1.0844,1.0844,300000.0
2007-05-25 06:30:00,1.08409,1.0843,1.08409,1.08409,56000000.0
2007-05-25 06:31:00,1.08405,1.08405,1.084,1.084,19600000.0
2007-05-25 06:32:00,1.08412,1.08418,1.084,1.08402,87700000.0
2007-05-25 06:33:00,1.0844,1.0844,1.0844,1.0844,30000000.0
2007-05-25 06:34:00,1.08414,1.08421,1.08408,1.08421,56300000.0
2007-05-25 06:35:00,1.08415,1.0842,1.08415,1.0842,238700000.0
2007-05-25 06:36:00,1.0844,1.0844,1.0844,1.0844,19900000.0
2007-05-25 06:37:00,1.0844,1.0844,1.0844,1.0844,200000.0
2007-05-25 06:38:00,1.08415,1.08435,1.08398,1.08412,667300000.0
2007-05-25 06:39:00,1.0844,1.0844,1.0844,1.0844,600000.0
2007-05-25 06:40:00,1.08414,1.08419,1.08401,1.08401,157600000.0
2007-05-25 06:41:00,1.0844,1.0844,1.0844,1.0844,600000.0
2007-05-25 06:42:00,1.08405,1.0841,1.08403,1.0841,99400000.0
2007-05-25 06:43:00,1.0844,1.0844,1.0844,1.0844,1800000.0
2007-05-25 06:44:00,1.0844,1.0844,1.0844,1.0844,1200000.0
2007-05-25 06:45:00,1.0844,1.0844,1.0843,1.0843,38700000.0
2007-05-25 06:46:00,1.08396,1.08413,1.08396,1.08412,63000002.0
2007-05-25 06:47:00,1.08405,1.0841,1.08403,1.0841,94900001.0
2007-05-25 06:48:00,1.08413,1.08418,1.08408,1.08418,357300003.0
2007-05-25 06:49:00,1.08415,1.08415,1.08408,1.08415,110100000.0
2007-05-25 06:50:00,1.0843,1.0844,1.0843,1.0844,42400001.0
2007-05-25 06:51:00,1.0844,1.0844,1.0844,1.0844,42400000.0
2007-05-25 06:52:00,1.0844,1.0844,1.0844,1.0844,34400000.0
2007-05-25 06:53:00,1.08418,1.08418,1.08403,1.0841,52800000.0
2007-05-25 06:54:00,1.0844,1.0844,1.0843,1.0843,26600000.0
2007-05-25 06:55:00,1.0843,1.0843,1.0843,1.0843,20400000.0
2007-05-25 06:56:00,1.08406,1.08417,1.0839,1.08417,167000000.0
2007-05-25 06:57:00,1.0843,1.0843,1.0843,1.0843,20300000.0
2007-05-25 06:58:00,1.0843,1.0843,1.0843,1.0843,19100000.0
2007-05-25 06:59:00,1.0843,1.0843,1.0841,1.0841,78200000.0
2007-05-25 07:00:00,1.0841,1.0842,1.0841,1.0841,150700000.0
2007-05-25 07:01:00,1.08396,1.08397,1.08383,1.08393,707000003.0
2007-05-25 07:02:00,1.08389,1.08389,1.08365,1.08388,246899999.0
2007-05-25 07:03:00,1.0841,1.0841,1.0841,1.0841,35300000.0
2007-05-25 07:04:00,1.0842,1.0842,1.084,1.084,183000000.0
2007-05-25 07:05:00,1.08401,1.08415,1.08395,1.08415,56700000.0
2007-05-25 07:06:00,1.08401,1.0841,1.08401,1.08405,57400000.0
2007-05-25 07:07:00,1.08401,1.08401,1.08395,1.08395,4800000.0
2007-05-25 07:08:00,1.0842,1.0842,1.0842,1.0842,45200002.0
2007-05-25 07:09:00,1.08425,1.0843,1.08425,1.0843,51200000.0
2007-05-25 07:10:00,1.08403,1.0842,1.08391,1.08405,102200000.0
2007-05-25 07:11:00,1.0843,1.0843,1.08415,1.0842,21600000.0
2007-05-25 07:12:00,1.08396,1.08402,1.0839,1.08393,74299998.0
2007-05-25 07:13:00,1.0842,1.0845,1.0841,1.0845,206300001.0
2007-05-25 07:14:00,1.08455,1.08455,1.08455,1.08455,1300000.0
2007-05-25 07:15:00,1.08455,1.08455,1.0842,1.0844,168100000.0
2007-05-25 07:16:00,1.0844,1.0845,1.0844,1.0845,166000001.0
2007-05-25 07:17:00,1.08445,1.0846,1.0844,1.0844,214000001.0
2007-05-25 07:18:00,1.08445,1.0845,1.08445,1.0845,15200000.0
2007-05-25 07:19:00,1.0845,1.0846,1.0845,1.0845,122900000.0
2007-05-25 07:20:00,1.0845,1.0846,1.0845,1.0846,92700000.0
2007-05-25 07:21:00,1.08465,1.08465,1.08465,1.08465,3200000.0
2007-05-25 07:22:00,1.08432,1.08464,1.08432,1.08464,2026100004.0
2007-05-25 07:23:00,1.0846,1.0846,1.0845,1.08455,56000001.0
2007-05-25 07:24:00,1.0846,1.0846,1.08455,1.08455,6800000.0
2007-05-25 07:25:00,1.08455,1.08455,1.08455,1.08455,2800000.0
2007-05-25 07:26:00,1.08455,1.08455,1.0845,1.0845,72800000.0
2007-05-25 07:27:00,1.0845,1.0845,1.08445,1.08445,8200000.0
2007-05-25 07:28:00,1.0844,1.0844,1.0841,1.0841,254100002.0
2007-05-25 07:29:00,1.0842,1.0844,1.0842,1.0844,79800000.0
2007-05-25 07:30:00,1.0844,1.0844,1.0844,1.0844,46800000.0
2007-05-25 07:31:00,1.0844,1.0844,1.0844,1.0844,74600000.0
2007-05-25 07:32:00,1.0844,1.0844,1.0844,1.0844,62100000.0
2007-05-25 07:33:00,1.0844,1.0844,1.0844,1.0844,12600000.0
2007-05-25 07:34:00,1.0844,1.0844,1.0844,1.0844,41400000.0
2007-05-25 07:35:00,1.08435,1.08435,1.08435,1.08435,7000000.0
2007-05-25 07:36:00,1.08399,1.08418,1.08399,1.08412,5600000.0
2007-05-25 07:37:00,1.0844,1.0844,1.0844,1.0844,6500000.0
2007-05-25 07:38:00,1.08445,1.0847,1.08424,1.0847,65400000.0
2007-05-25 07:39:00,1.08504,1.08518,1.08504,1.08518,107800000.0
2007-05-25 07:40:00,1.08517,1.08517,1.08417,1.08417,147400000.0
2007-05-25 07:41:00,1.08407,1.08415,1.08407,1.0841,266700000.0
2007-05-25 07:42:00,1.08413,1.08425,1.08413,1.08413,50600000.0
2007-05-25 07:43:00,1.08425,1.08425,1.08405,1.08409,211200000.0
2007-05-25 07:44:00,1.08408,1.08413,1.08408,1.08413,38100000.0
2007-05-25 07:45:00,1.0844,1.0844,1.0843,1.0843,58900000.0
2007-05-25 07:46:00,1.0843,1.0843,1.0843,1.0843,27200000.0
2007-05-25 07:47:00,1.0843,1.08435,1.0843,1.08435,15200000.0
2007-05-25 07:48:00,1.0839,1.08422,1.08389,1.08413,254100000.0
2007-05-25 07:49:00,1.08435,1.08435,1.08395,1.084,80700000.0
2007-05-25 07:50:00,1.084,1.084,1.0837,1.0837,65400000.0
2007-05-25 07:51:00,1.0836,1.0836,1.08285,1.08285,421400001.0
2007-05-25 07:52:00,1.0829,1.0833,1.08285,1.0833,473799999.0
2007-05-25 07:53:00,1.0833,1.0833,1.0833,1.0833,168000000.0
2007-05-25 07:54:00,1.0833,1.0835,1.08325,1.08345,108600000.0
2007-05-25 07:55:00,1.0834,1.08355,1.0834,1.08345,119100000.0
2007-05-25 07:56:00,1.08345,1.0836,1.08345,1.0836,131699998.0
2007-05-25 07:57:00,1.0835,1.0836,1.0833,1.0833,401399998.0
2007-05-25 07:58:00,1.0833,1.0837,1.08315,1.08335,516099999.0
2007-05-25 07:59:00,1.08335,1.0835,1.08335,1.0835,18400000.0
2007-05-25 08:00:00,1.0835,1.0835,1.0833,1.0834,64000000.0
2007-05-25 08:01:00,1.0834,1.0834,1.0834,1.0834,10400000.0
2007-05-25 08:02:00,1.08323,1.0836,1.08299,1.08342,305299996.0
2007-05-25 08:03:00,1.08315,1.08367,1.08308,1.08347,417599998.0
2007-05-25 08:04:00,1.08365,1.08385,1.08365,1.0838,101900001.0
2007-05-25 08:05:00,1.0838,1.0839,1.0838,1.0839,83700000.0
2007-05-25 08:06:00,1.0839,1.0843,1.08385,1.0842,122400000.0
2007-05-25 08:07:00,1.0841,1.0841,1.08405,1.08405,37800000.0
2007-05-25 08:08:00,1.08382,1.08393,1.08373,1.08373,97400000.0
2007-05-25 08:09:00,1.08378,1.08386,1.08362,1.0838,151300000.0
2007-05-25 08:10:00,1.08392,1.08427,1.08377,1.08418,409199998.0
2007-05-25 08:11:00,1.08387,1.08426,1.08387,1.08422,34200000.0
2007-05-25 08:12:00,1.08415,1.08438,1.08402,1.08433,123599999.0
2007-05-25 08:13:00,1.0844,1.0844,1.08401,1.08429,31400000.0
2007-05-25 08:14:00,1.0845,1.0845,1.0845,1.0845,8800000.0
2007-05-25 08:15:00,1.08445,1.08445,1.08435,1.0844,117600000.0
2007-05-25 08:16:00,1.08419,1.08423,1.08409,1.0842,154399999.0
2007-05-25 08:17:00,1.0844,1.0845,1.08435,1.0844,221100000.0
2007-05-25 08:18:00,1.0844,1.0844,1.0837,1.0839,258400000.0
2007-05-25 08:19:00,1.0839,1.0842,1.0838,1.0838,420399999.0
2007-05-25 08:20:00,1.0835,1.0838,1.0834,1.0836,143200000.0
2007-05-25 08:21:00,1.0836,1.0836,1.0835,1.0835,50400000.0
2007-05-25 08:22:00,1.0835,1.0836,1.0835,1.0836,53600000.0
2007-05-25 08:23:00,1.0836,1.0836,1.08345,1.08345,127199999.0
2007-05-25 08:24:00,1.0835,1.0835,1.0832,1.0833,116000000.0
2007-05-25 08:25:00,1.0833,1.0836,1.0832,1.0836,300000001.0
2007-05-25 08:26:00,1.0836,1.0837,1.0835,1.0836,286800002.0
2007-05-25 08:27:00,1.0836,1.0836,1.0833,1.0833,89600000.0
2007-05-25 08:28:00,1.0833,1.0833,1.08305,1.0831,439600003.0
2007-05-25 08:29:00,1.0831,1.0835,1.0831,1.0835,254900003.0
2007-05-25 08:30:00,1.0835,1.0835,1.0835,1.0835,102600000.0
2007-05-25 08:31:00,1.08328,1.0834,1.08309,1.0834,259400002.0
2007-05-25 08:32:00,1.0835,1.08365,1.0835,1.0836,94800000.0
2007-05-25 08:33:00,1.0836,1.0836,1.0835,1.0835,251299997.0
2007-05-25 08:34:00,1.0835,1.0835,1.08325,1.08335,347999999.0
2007-05-25 08:35:00,1.0834,1.08345,1.0834,1.0834,91000000.0
2007-05-25 08:36:00,1.0834,1.0834,1.0833,1.0834,192100001.0
2007-05-25 08:37:00,1.0834,1.0835,1.0834,1.0834,97200001.0
2007-05-25 08:38:00,1.08307,1.08333,1.083,1.08328,231399998.0
2007-05-25 08:39:00,1.0835,1.0835,1.0835,1.0835,6400000.0
2007-05-25 08:40:00,1.0835,1.0836,1.08325,1.0836,303599997.0
2007-05-25 08:41:00,1.0836,1.0836,1.0832,1.0833,1023199990.0
2007-05-25 08:42:00,1.0833,1.0833,1.0832,1.0833,133399998.0
2007-05-25 08:43:00,1.08335,1.0834,1.0833,1.0834,83899999.0
2007-05-25 08:44:00,1.0834,1.0834,1.08325,1.0834,250299999.0
2007-05-25 08:45:00,1.0835,1.0837,1.0835,1.0837,260600000.0
2007-05-25 08:46:00,1.08322,1.08352,1.0829,1.08352,101800000.0
2007-05-25 08:47:00,1.08334,1.08371,1.0833,1.08342,184600000.0
2007-05-25 08:48:00,1.08375,1.08375,1.0837,1.0837,44200000.0
2007-05-25 08:49:00,1.0837,1.0837,1.0836,1.0836,63200000.0
2007-05-25 08:50:00,1.08365,1.0837,1.08365,1.0837,26400000.0
2007-05-25 08:51:00,1.0837,1.0837,1.08365,1.08365,11200000.0
2007-05-25 08:52:00,1.0837,1.0837,1.0834,1.0834,103799999.0
2007-05-25 08:53:00,1.0834,1.0835,1.08335,1.0834,228600000.0
2007-05-25 08:54:00,1.0831,1.08325,1.08305,1.08324,60000000.0
2007-05-25 08:55:00,1.0834,1.0834,1.0834,1.0834,68700000.0
2007-05-25 08:56:00,1.0834,1.0836,1.0834,1.0834,126100000.0
2007-05-25 08:57:00,1.0834,1.0834,1.0834,1.0834,17000000.0
2007-05-25 08:58:00,1.0834,1.0836,1.08335,1.0835,530300005.0
2007-05-25 08:59:00,1.0835,1.0836,1.08335,1.0834,376800001.0
2007-05-25 09:00:00,1.08335,1.0834,1.08335,1.08335,110800001.0
2007-05-25 09:01:00,1.0834,1.0835,1.0832,1.0832,366799998.0
2007-05-25 09:02:00,1.0832,1.0833,1.0832,1.0832,94300002.0
2007-05-25 09:03:00,1.0832,1.0833,1.0832,1.0833,93000001.0
2007-05-25 09:04:00,1.0833,1.0833,1.08325,1.08325,4000000.0
2007-05-25 09:05:00,1.08325,1.08325,1.0832,1.08325,296600000.0
2007-05-25 09:06:00,1.08325,1.08345,1.08325,1.0833,100000000.0
2007-05-25 09:07:00,1.0833,1.0833,1.0833,1.0833,302499998.0
2007-05-25 09:08:00,1.0833,1.0833,1.08315,1.08315,256099998.0
2007-05-25 09:09:00,1.0832,1.0833,1.0832,1.0833,69600000.0
2007-05-25 09:10:00,1.0833,1.0833,1.0832,1.0833,93900000.0
2007-05-25 09:11:00,1.0832,1.0833,1.0832,1.0833,23300000.0
2007-05-25 09:12:00,1.0833,1.0833,1.0832,1.0832,471799999.0
2007-05-25 09:13:00,1.0832,1.0832,1.0831,1.0831,329499998.0
2007-05-25 09:14:00,1.0832,1.0832,1.0832,1.0832,39200000.0
2007-05-25 09:15:00,1.0832,1.08325,1.0832,1.0832,100600000.0
2007-05-25 09:16:00,1.0832,1.0833,1.0832,1.08325,161900000.0
2007-05-25 09:17:00,1.0832,1.0832,1.08315,1.0832,59800000.0
2007-05-25 09:18:00,1.08308,1.08319,1.08285,1.08297,1702200422.0
2007-05-25 09:19:00,1.08325,1.0833,1.08325,1.0833,36500000.0
2007-05-25 09:20:00,1.0832,1.0834,1.0832,1.0834,264500001.0
2007-05-25 09:21:00,1.0834,1.0834,1.0834,1.0834,7200000.0
2007-05-25 09:22:00,1.0834,1.08355,1.0834,1.0835,254800001.0
2007-05-25 09:23:00,1.0835,1.0839,1.0835,1.0839,195700000.0
2007-05-25 09:24:00,1.0839,1.0839,1.08375,1.0838,62100000.0
2007-05-25 09:25:00,1.08375,1.084,1.0837,1.0839,265500000.0
2007-05-25 09:26:00,1.0839,1.084,1.0839,1.084,53000000.0
2007-05-25 09:27:00,1.084,1.0844,1.084,1.0844,313299995.0
2007-05-25 09:28:00,1.08445,1.0846,1.08445,1.0846,27200000.0
2007-05-25 09:29:00,1.0846,1.0846,1.0846,1.0846,8800000.0
2007-05-25 09:30:00,1.0846,1.0846,1.0843,1.0844,254400000.0
2007-05-25 09:31:00,1.08415,1.0843,1.0839,1.0839,1439800007.0
2007-05-25 09:32:00,1.0839,1.08405,1.0839,1.08405,223200001.0
2007-05-25 09:33:00,1.0841,1.0841,1.08405,1.0841,19100000.0
2007-05-25 09:34:00,1.0841,1.0841,1.0841,1.0841,197999997.0
2007-05-25 09:35:00,1.08415,1.08415,1.0841,1.0841,65200000.0
2007-05-25 09:36:00,1.0841,1.08445,1.0841,1.0843,191200000.0
2007-05-25 09:37:00,1.0844,1.0844,1.08415,1.0842,34300000.0
2007-05-25 09:38:00,1.0842,1.0843,1.08405,1.0841,586100000.0
2007-05-25 09:39:00,1.0841,1.0846,1.08405,1.0846,404300004.0
2007-05-25 09:40:00,1.0846,1.0846,1.0845,1.0846,51300000.0
2007-05-25 09:41:00,1.0845,1.0845,1.0842,1.0843,320199998.0
2007-05-25 09:42:00,1.0843,1.0843,1.0843,1.0843,89000000.0
2007-05-25 09:43:00,1.0843,1.0843,1.0842,1.0843,31700000.0
2007-05-25 09:44:00,1.0838,1.08412,1.08366,1.084,125300000.0
2007-05-25 09:45:00,1.0843,1.0843,1.0843,1.0843,45400000.0
2007-05-25 09:46:00,1.08389,1.08417,1.08378,1.08402,270699996.0
2007-05-25 09:47:00,1.0843,1.0843,1.08405,1.0841,109100000.0
2007-05-25 09:48:00,1.08405,1.0841,1.08405,1.08405,93400000.0
2007-05-25 09:49:00,1.0841,1.08415,1.0841,1.08415,16000000.0
2007-05-25 09:50:00,1.08415,1.08415,1.08405,1.08405,162100003.0
2007-05-25 09:51:00,1.0841,1.0841,1.0841,1.0841,56000000.0
2007-05-25 09:52:00,1.0841,1.08415,1.0841,1.08415,65200000.0
2007-05-25 09:53:00,1.08415,1.08415,1.0841,1.0841,26000000.0
2007-05-25 09:54:00,1.0841,1.0841,1.0841,1.0841,11200000.0
2007-05-25 09:55:00,1.0841,1.08415,1.0841,1.08415,83100000.0
2007-05-25 09:56:00,1.0838,1.08405,1.0838,1.08399,727799994.0
2007-05-25 09:57:00,1.08415,1.08415,1.0841,1.0841,78999999.0
2007-05-25 09:58:00,1.08393,1.08399,1.08363,1.08383,1709999991.0
2007-05-25 09:59:00,1.0841,1.0841,1.08385,1.0839,271100001.0
2007-05-25 10:00:00,1.08395,1.08395,1.0838,1.08395,251200000.0
2007-05-25 10:01:00,1.0839,1.08395,1.0838,1.08395,169500002.0
2007-05-25 10:02:00,1.084,1.08405,1.084,1.08405,76600000.0
2007-05-25 10:03:00,1.084,1.0843,1.084,1.0843,129600000.0
2007-05-25 10:04:00,1.0843,1.0843,1.0843,1.0843,8600000.0
2007-05-25 10:05:00,1.0843,1.08465,1.0843,1.08465,549000008.0
2007-05-25 10:06:00,1.0847,1.085,1.08465,1.0847,711999999.0
2007-05-25 10:07:00,1.08465,1.085,1.0846,1.0848,615099998.0
2007-05-25 10:08:00,1.08475,1.0851,1.08475,1.0851,627799995.0
2007-05-25 10:09:00,1.0851,1.0852,1.0851,1.0852,30700000.0
2007-05-25 10:10:00,1.0852,1.0852,1.0851,1.0851,372400001.0
2007-05-25 10:11:00,1.0851,1.0851,1.0851,1.0851,98400000.0
2007-05-25 10:12:00,1.0851,1.08525,1.0851,1.08525,276800000.0
2007-05-25 10:13:00,1.0852,1.08525,1.08515,1.08525,7100000.0
2007-05-25 10:14:00,1.08525,1.0855,1.08525,1.08545,225000000.0
2007-05-25 10:15:00,1.0855,1.0858,1.08545,1.0857,659400000.0
2007-05-25 10:16:00,1.0857,1.08595,1.0857,1.0858,723100001.0
2007-05-25 10:17:00,1.0858,1.0858,1.0856,1.0857,198500000.0
2007-05-25 10:18:00,1.0857,1.0857,1.0854,1.0856,492699999.0
2007-05-25 10:19:00,1.0856,1.0856,1.0847,1.0849,873200002.0
2007-05-25 10:20:00,1.0849,1.0849,1.0848,1.0848,39900000.0
2007-05-25 10:21:00,1.0847,1.0848,1.0846,1.0846,259000000.0
2007-05-25 10:22:00,1.0846,1.0846,1.0842,1.0845,271099999.0
2007-05-25 10:23:00,1.0845,1.0846,1.0845,1.0846,63200001.0
2007-05-25 10:24:00,1.0846,1.0847,1.0845,1.0847,218400000.0
2007-05-25 10:25:00,1.0847,1.0848,1.08465,1.0847,87200000.0
2007-05-25 10:26:00,1.08465,1.0847,1.08465,1.0847,41400000.0
2007-05-25 10:27:00,1.0847,1.0848,1.0846,1.0846,272100005.0
2007-05-25 10:28:00,1.0846,1.0847,1.0846,1.0847,246599998.0
2007-05-25 10:29:00,1.0847,1.0847,1.0846,1.0846,42400000.0
2007-05-25 10:30:00,1.0846,1.0847,1.0846,1.0847,90400000.0
2007-05-25 10:31:00,1.08438,1.08458,1.08433,1.08433,128100000.0
2007-05-25 10:32:00,1.0846,1.0846,1.0845,1.08455,166299998.0
2007-05-25 10:33:00,1.08455,1.08465,1.0845,1.0846,277800002.0
2007-05-25 10:34:00,1.0846,1.0846,1.0845,1.0845,155200002.0
2007-05-25 10:35:00,1.0845,1.0846,1.0845,1.0846,144600000.0
2007-05-25 10:36:00,1.0846,1.0847,1.08455,1.08455,353699996.0
2007-05-25 10:37:00,1.08448,1.08453,1.08438,1.08443,78400000.0
2007-05-25 10:38:00,1.0846,1.0846,1.0846,1.0846,6600000.0
2007-05-25 10:39:00,1.0846,1.0846,1.0846,1.0846,13000000.0
2007-05-25 10:40:00,1.0846,1.0846,1.0846,1.0846,13300000.0
2007-05-25 10:41:00,1.0846,1.0846,1.08445,1.08445,162400000.0
2007-05-25 10:42:00,1.0846,1.0846,1.0846,1.0846,700000.0
2007-05-25 10:43:00,1.0846,1.0846,1.0844,1.0845,421600002.0
2007-05-25 10:44:00,1.0844,1.0845,1.0844,1.0845,276499998.0
2007-05-25 10:45:00,1.0845,1.0845,1.0843,1.0845,324599997.0
2007-05-25 10:46:00,1.0845,1.0845,1.0845,1.0845,16000000.0
2007-05-25 10:47:00,1.0845,1.0847,1.0845,1.0846,295599996.0
2007-05-25 10:48:00,1.0847,1.085,1.0845,1.0847,711100001.0
2007-05-25 10:49:00,1.0847,1.0848,1.0846,1.08465,848600007.0
2007-05-25 10:50:00,1.0847,1.085,1.08465,1.0849,1018099996.0
2007-05-25 10:51:00,1.0849,1.085,1.0847,1.0848,551299995.0
2007-05-25 10:52:00,1.0848,1.0848,1.0848,1.0848,200000.0
2007-05-25 10:53:00,1.0848,1.0849,1.08465,1.0847,383500002.0
2007-05-25 10:54:00,1.0847,1.0848,1.0845,1.0847,453600000.0
2007-05-25 10:55:00,1.0847,1.0847,1.0845,1.0845,130299999.0
2007-05-25 10:56:00,1.0845,1.0845,1.0845,1.0845,55399999.0
2007-05-25 10:57:00,1.0846,1.0846,1.08445,1.08445,58400000.0
2007-05-25 10:58:00,1.0845,1.0847,1.0845,1.0846,90700000.0
2007-05-25 10:59:00,1.0846,1.0847,1.0845,1.0847,560599994.0
2007-05-25 11:00:00,1.0847,1.0847,1.0845,1.0846,135700000.0
2007-05-25 11:01:00,1.0846,1.0848,1.0846,1.0848,279900001.0
2007-05-25 11:02:00,1.0848,1.0851,1.0847,1.0851,360800001.0
2007-05-25 11:03:00,1.0851,1.0851,1.0848,1.0848,303300000.0
2007-05-25 11:04:00,1.0848,1.0849,1.0848,1.0849,167199999.0
2007-05-25 11:05:00,1.0849,1.0851,1.0849,1.0849,260599996.0
2007-05-25 11:06:00,1.0849,1.085,1.0849,1.085,264499997.0
2007-05-25 11:07:00,1.08495,1.085,1.0849,1.085,311000000.0
2007-05-25 11:08:00,1.085,1.085,1.085,1.085,82300000.0
2007-05-25 11:09:00,1.085,1.0851,1.085,1.0851,49100000.0
2007-05-25 11:10:00,1.0851,1.0851,1.0851,1.0851,361700001.0
2007-05-25 11:11:00,1.0852,1.0853,1.0852,1.0853,72200000.0
2007-05-25 11:12:00,1.0853,1.0853,1.0851,1.0853,288800002.0
2007-05-25 11:13:00,1.0853,1.0853,1.0852,1.0852,420499999.0
2007-05-25 11:14:00,1.0851,1.08525,1.085,1.08525,267900005.0
2007-05-25 11:15:00,1.0852,1.08525,1.0849,1.085,407100005.0
2007-05-25 11:16:00,1.0849,1.0851,1.0849,1.085,339899995.0
2007-05-25 11:17:00,1.0849,1.0851,1.0849,1.085,391200000.0
2007-05-25 11:18:00,1.0851,1.0851,1.085,1.0851,607099996.0
2007-05-25 11:19:00,1.0851,1.0852,1.085,1.0851,316857022.0
2007-05-25 11:20:00,1.0851,1.0852,1.085,1.0851,464335274.0
2007-05-25 11:21:00,1.0851,1.0853,1.0851,1.0853,300499999.0
2007-05-25 11:22:00,1.0853,1.0855,1.0852,1.0855,545900002.0
2007-05-25 11:23:00,1.0855,1.086,1.0854,1.086,1047900005.0
2007-05-25 11:24:00,1.0859,1.086,1.0857,1.0858,724700006.0
2007-05-25 11:25:00,1.0858,1.0858,1.08545,1.0856,599700000.0
2007-05-25 11:26:00,1.0856,1.0856,1.0853,1.0854,503300001.0
2007-05-25 11:27:00,1.0854,1.0855,1.0854,1.0855,180300003.0
2007-05-25 11:28:00,1.0855,1.0855,1.0855,1.0855,36000000.0
2007-05-25 11:29:00,1.0854,1.08545,1.0854,1.08545,289200002.0
2007-05-25 11:30:00,1.08545,1.0855,1.0853,1.0854,738400000.0
2007-05-25 11:31:00,1.0854,1.0854,1.0854,1.0854,52000000.0
2007-05-25 11:32:00,1.0854,1.0854,1.08535,1.0854,55999999.0
2007-05-25 11:33:00,1.0854,1.0855,1.0854,1.0855,129999997.0
2007-05-25 11:34:00,1.0855,1.0856,1.0855,1.0856,134900000.0
2007-05-25 11:35:00,1.0856,1.0857,1.0856,1.0857,26100000.0
2007-05-25 11:36:00,1.0857,1.0857,1.0856,1.0856,161200000.0
2007-05-25 11:37:00,1.0856,1.0856,1.0856,1.0856,132800000.0
2007-05-25 11:38:00,1.0856,1.0856,1.0856,1.0856,18200000.0
2007-05-25 11:39:00,1.0856,1.0856,1.0856,1.0856,15200000.0
2007-05-25 11:40:00,1.0856,1.0856,1.08545,1.08545,86700000.0
2007-05-25 11:41:00,1.08545,1.08545,1.0853,1.0854,482900003.0
2007-05-25 11:42:00,1.08535,1.0854,1.0853,1.0853,48800000.0
2007-05-25 11:43:00,1.0853,1.0853,1.0853,1.0853,16500000.0
2007-05-25 11:44:00,1.0853,1.0853,1.0853,1.0853,30300000.0
2007-05-25 11:45:00,1.0853,1.0856,1.0852,1.0852,922399995.0
2007-05-25 11:46:00,1.0852,1.0852,1.085,1.0852,552700001.0
2007-05-25 11:47:00,1.0852,1.0853,1.0852,1.0853,256800001.0
2007-05-25 11:48:00,1.0853,1.0853,1.0853,1.0853,193800000.0
2007-05-25 11:49:00,1.0853,1.0855,1.0853,1.0853,409000000.0
2007-05-25 11:50:00,1.0853,1.0854,1.0853,1.0854,414900006.0
2007-05-25 11:51:00,1.0853,1.0854,1.0851,1.0852,905199999.0
2007-05-25 11:52:00,1.0852,1.0854,1.0851,1.0854,426600003.0
2007-05-25 11:53:00,1.0854,1.0855,1.0853,1.0855,349399998.0
2007-05-25 11:54:00,1.0855,1.0858,1.0855,1.0858,871399994.0
2007-05-25 11:55:00,1.0858,1.086,1.0858,1.086,405899997.0
2007-05-25 11:56:00,1.086,1.0861,1.086,1.0861,265599999.0
2007-05-25 11:57:00,1.08605,1.0861,1.0858,1.08605,1360100001.0
2007-05-25 11:58:00,1.0861,1.0862,1.086,1.0862,597299998.0
2007-05-25 11:59:00,1.0861,1.0862,1.08605,1.08605,86700000.0
2007-05-25 12:00:00,1.08605,1.0862,1.086,1.0862,561199997.0
2007-05-25 12:01:00,1.0862,1.0862,1.08615,1.0862,341900000.0
2007-05-25 12:02:00,1.0862,1.0863,1.0862,1.0863,572599995.0
2007-05-25 12:03:00,1.0863,1.0864,1.0862,1.0864,903100006.0
2007-05-25 12:04:00,1.0864,1.0865,1.0862,1.0864,371100001.0
2007-05-25 12:05:00,1.0864,1.0866,1.0864,1.0865,524199999.0
2007-05-25 12:06:00,1.0865,1.0866,1.0864,1.0864,515899996.0
2007-05-25 12:07:00,1.0864,1.0867,1.0864,1.0867,708300003.0
2007-05-25 12:08:00,1.0867,1.0869,1.0866,1.0867,1681999999.0
2007-05-25 12:09:00,1.0867,1.087,1.0866,1.0869,767200001.0
2007-05-25 12:10:00,1.0868,1.0869,1.0867,1.0867,1034899994.0
2007-05-25 12:11:00,1.0867,1.0867,1.0863,1.0864,632199998.0
2007-05-25 12:12:00,1.0864,1.08665,1.0861,1.08615,1857700006.0
2007-05-25 12:13:00,1.08615,1.0863,1.0861,1.0862,375400000.0
2007-05-25 12:14:00,1.0862,1.0862,1.08615,1.0862,119899999.0
2007-05-25 12:15:00,1.0862,1.0862,1.0861,1.0862,108699999.0
2007-05-25 12:16:00,1.0862,1.0862,1.0862,1.0862,42400000.0
2007-05-25 12:17:00,1.0862,1.0862,1.0862,1.0862,234599995.0
2007-05-25 12:18:00,1.0862,1.0862,1.08595,1.086,210999998.0
2007-05-25 12:19:00,1.086,1.086,1.0858,1.0858,169599999.0
2007-05-25 12:20:00,1.0858,1.0859,1.0857,1.0858,518100001.0
2007-05-25 12:21:00,1.0858,1.0858,1.0858,1.0858,127999997.0
2007-05-25 12:22:00,1.0858,1.0859,1.0858,1.0859,28800000.0
2007-05-25 12:23:00,1.0859,1.086,1.0858,1.086,98100000.0
2007-05-25 12:24:00,1.08595,1.08595,1.0859,1.0859,183200002.0
2007-05-25 12:25:00,1.0859,1.0861,1.0859,1.08605,353000008.0
2007-05-25 12:26:00,1.08605,1.0861,1.08595,1.08605,184299997.0
2007-05-25 12:27:00,1.08605,1.0861,1.08605,1.0861,185299994.0
2007-05-25 12:28:00,1.0861,1.0861,1.086,1.0861,58999998.0
2007-05-25 12:29:00,1.08605,1.0861,1.086,1.0861,122900001.0
2007-05-25 12:30:00,1.0861,1.0862,1.08605,1.0862,475200000.0
2007-05-25 12:31:00,1.0862,1.0862,1.08605,1.0861,139299999.0
2007-05-25 12:32:00,1.0862,1.0862,1.0861,1.0862,28300000.0
2007-05-25 12:33:00,1.0862,1.0862,1.0861,1.0861,167400000.0
2007-05-25 12:34:00,1.0861,1.0862,1.0861,1.0862,303500000.0
2007-05-25 12:35:00,1.0862,1.0862,1.0862,1.0862,2400000.0
2007-05-25 12:36:00,1.0862,1.0862,1.0861,1.0861,131600000.0
2007-05-25 12:37:00,1.0861,1.0861,1.0861,1.0861,150600000.0
2007-05-25 12:38:00,1.0861,1.0861,1.086,1.086,194899997.0
2007-05-25 12:39:00,1.086,1.086,1.0859,1.0859,363599998.0
2007-05-25 12:40:00,1.0859,1.0863,1.0859,1.0863,596099996.0
2007-05-25 12:41:00,1.0863,1.0864,1.0863,1.0863,302000002.0
2007-05-25 12:42:00,1.08615,1.0863,1.0859,1.086,673799997.0
2007-05-25 12:43:00,1.086,1.0861,1.086,1.08605,11400000.0
2007-05-25 12:44:00,1.086,1.08605,1.0858,1.0859,211200002.0
2007-05-25 12:45:00,1.0859,1.08595,1.0858,1.0858,184300000.0
2007-05-25 12:46:00,1.0858,1.0858,1.0857,1.0857,340399998.0
2007-05-25 12:47:00,1.0856,1.0857,1.0856,1.0856,170900002.0
2007-05-25 12:48:00,1.08568,1.08585,1.08568,1.08576,12000000.0
2007-05-25 12:49:00,1.0857,1.0858,1.0857,1.0858,584400000.0
2007-05-25 12:50:00,1.0858,1.086,1.0858,1.086,302600001.0
2007-05-25 12:51:00,1.086,1.086,1.0857,1.0857,132700000.0
2007-05-25 12:52:00,1.0857,1.0858,1.0857,1.0858,304500002.0
2007-05-25 12:53:00,1.0857,1.0858,1.0856,1.0858,418299999.0
2007-05-25 12:54:00,1.0858,1.0858,1.0858,1.0858,4300000.0
2007-05-25 12:55:00,1.0858,1.0858,1.0854,1.0854,433815361.0
2007-05-25 12:56:00,1.0854,1.0855,1.0854,1.0855,141599999.0
2007-05-25 12:57:00,1.0855,1.0855,1.0853,1.0853,84600000.0
2007-05-25 12:58:00,1.0853,1.0853,1.0853,1.0853,19300000.0
2007-05-25 12:59:00,1.0853,1.0854,1.0853,1.0854,152799998.0
2007-05-25 13:00:00,1.0854,1.0854,1.08515,1.0853,273500001.0
2007-05-25 13:01:00,1.0853,1.0853,1.0852,1.0853,345999999.0
2007-05-25 13:02:00,1.0853,1.0854,1.0853,1.0853,169600001.0
2007-05-25 13:03:00,1.0853,1.0856,1.0853,1.0856,522800001.0
2007-05-25 13:04:00,1.0856,1.0856,1.0853,1.0854,235399997.0
2007-05-25 13:05:00,1.0854,1.0857,1.0854,1.0857,456300000.0
2007-05-25 13:06:00,1.0857,1.0861,1.08565,1.0857,1229600000.0
2007-05-25 13:07:00,1.0857,1.0857,1.0856,1.0856,148099999.0
2007-05-25 13:08:00,1.0856,1.0857,1.0856,1.0857,98800001.0
2007-05-25 13:09:00,1.0857,1.0857,1.0857,1.0857,2400000.0
2007-05-25 13:10:00,1.0857,1.0857,1.0856,1.0857,120400000.0
2007-05-25 13:11:00,1.0857,1.0858,1.0857,1.0858,130300000.0
2007-05-25 13:12:00,1.0858,1.0858,1.0856,1.08565,362800004.0
2007-05-25 13:13:00,1.08565,1.08585,1.08565,1.08585,290300000.0
2007-05-25 13:14:00,1.0859,1.0859,1.08575,1.08575,563100002.0
2007-05-25 13:15:00,1.08575,1.086,1.08575,1.0858,679500002.0
2007-05-25 13:16:00,1.0858,1.0859,1.08575,1.0859,629199997.0
2007-05-25 13:17:00,1.0859,1.0859,1.0858,1.0859,1130000001.0
2007-05-25 13:18:00,1.0859,1.0859,1.0857,1.0857,122799999.0
2007-05-25 13:19:00,1.0857,1.0858,1.0857,1.0858,25900000.0
2007-05-25 13:20:00,1.0858,1.0858,1.0858,1.0858,1400000.0
2007-05-25 13:21:00,1.0858,1.0858,1.0857,1.0858,33100000.0
2007-05-25 13:22:00,1.0858,1.0858,1.0856,1.0856,198200002.0
2007-05-25 13:23:00,1.0857,1.0858,1.0857,1.08575,26600000.0
2007-05-25 13:24:00,1.08575,1.0858,1.08555,1.0856,288300000.0
2007-05-25 13:25:00,1.0856,1.0857,1.0856,1.0856,102799996.0
2007-05-25 13:26:00,1.0857,1.0857,1.08565,1.0857,13000000.0
2007-05-25 13:27:00,1.0857,1.0857,1.08565,1.0857,13100000.0
2007-05-25 13:28:00,1.0857,1.0857,1.08565,1.08565,10800000.0
2007-05-25 13:29:00,1.08545,1.08558,1.08545,1.0855,362200004.0
2007-05-25 13:30:00,1.0857,1.0857,1.0857,1.0857,5600000.0
2007-05-25 13:31:00,1.0857,1.0857,1.0857,1.0857,20700000.0
2007-05-25 13:32:00,1.0856,1.0857,1.0856,1.0856,22900000.0
2007-05-25 13:33:00,1.0857,1.0857,1.08555,1.08555,28500000.0
2007-05-25 13:34:00,1.08555,1.0857,1.08555,1.0857,161400002.0
2007-05-25 13:35:00,1.0857,1.0862,1.0857,1.0861,739899999.0
2007-05-25 13:36:00,1.0861,1.0864,1.0861,1.08625,1083899996.0
2007-05-25 13:37:00,1.0863,1.0864,1.08625,1.0863,115900000.0
2007-05-25 13:38:00,1.0863,1.0863,1.0862,1.0863,146799998.0
2007-05-25 13:39:00,1.0863,1.0864,1.0863,1.0864,158199998.0
2007-05-25 13:40:00,1.08635,1.0864,1.08615,1.0863,546100002.0
2007-05-25 13:41:00,1.0863,1.0864,1.0862,1.08635,469300000.0
2007-05-25 13:42:00,1.08635,1.0865,1.08625,1.0865,510599997.0
2007-05-25 13:43:00,1.0865,1.0865,1.0865,1.0865,39800000.0
2007-05-25 13:44:00,1.0865,1.0865,1.0864,1.0865,236399999.0
2007-05-25 13:45:00,1.0865,1.0866,1.0863,1.08635,1211400004.0
2007-05-25 13:46:00,1.0863,1.08635,1.08615,1.08615,362800001.0
2007-05-25 13:47:00,1.0862,1.0862,1.08615,1.08615,250499994.0
2007-05-25 13:48:00,1.0862,1.0863,1.08615,1.0863,163999996.0
2007-05-25 13:49:00,1.0863,1.0863,1.0862,1.0862,215299996.0
2007-05-25 13:50:00,1.0862,1.0862,1.0862,1.0862,45000000.0
2007-05-25 13:51:00,1.0862,1.0862,1.0862,1.0862,25900000.0
2007-05-25 13:52:00,1.0862,1.0863,1.08605,1.08605,695599995.0
2007-05-25 13:53:00,1.08615,1.08615,1.0859,1.08595,348400001.0
2007-05-25 13:54:00,1.086,1.08625,1.086,1.0861,184600001.0
2007-05-25 13:55:00,1.0861,1.0861,1.0855,1.0855,774400005.0
2007-05-25 13:56:00,1.0855,1.0855,1.08535,1.0855,740999999.0
2007-05-25 13:57:00,1.0855,1.0856,1.0855,1.0856,49500000.0
2007-05-25 13:58:00,1.0856,1.0856,1.08555,1.0856,48800000.0
2007-05-25 13:59:00,1.0856,1.0856,1.08545,1.08545,30400000.0
2007-05-25 14:00:00,1.08545,1.08545,1.0852,1.0852,390599996.0
2007-05-25 14:01:00,1.08525,1.08525,1.08515,1.08515,331900000.0
2007-05-25 14:02:00,1.0851,1.08515,1.08485,1.08495,789100003.0
2007-05-25 14:03:00,1.0849,1.0849,1.0842,1.08425,1857399998.0
2007-05-25 14:04:00,1.0842,1.0842,1.0836,1.0836,1371900006.0
2007-05-25 14:05:00,1.0836,1.0838,1.0834,1.08345,1031700002.0
2007-05-25 14:06:00,1.08345,1.0838,1.08345,1.0838,552300000.0
2007-05-25 14:07:00,1.0838,1.0838,1.08345,1.0835,535400005.0
2007-05-25 14:08:00,1.0835,1.08365,1.08305,1.0836,1509200003.0
2007-05-25 14:09:00,1.0836,1.0836,1.0832,1.08355,753199997.0
2007-05-25 14:10:00,1.08355,1.08365,1.08345,1.0836,706600002.0
2007-05-25 14:11:00,1.0836,1.0836,1.0835,1.08355,390699998.0
2007-05-25 14:12:00,1.08355,1.0837,1.08355,1.08365,243799999.0
2007-05-25 14:13:00,1.08365,1.08365,1.08365,1.08365,9600000.0
2007-05-25 14:14:00,1.08365,1.0838,1.08355,1.0837,1274399990.0
2007-05-25 14:15:00,1.0837,1.08395,1.0837,1.0838,678199989.0
2007-05-25 14:16:00,1.08385,1.08385,1.0836,1.0836,1016599998.0
2007-05-25 14:17:00,1.0836,1.0836,1.0832,1.0834,422800003.0
2007-05-25 14:18:00,1.0834,1.0834,1.08305,1.08315,687300002.0
2007-05-25 14:19:00,1.0832,1.0832,1.0828,1.0828,498400004.0
2007-05-25 14:20:00,1.0828,1.083,1.08255,1.0827,1288199996.0
2007-05-25 14:21:00,1.08265,1.08275,1.08255,1.0826,1029600006.0
2007-05-25 14:22:00,1.0826,1.0827,1.0825,1.08255,307900000.0
2007-05-25 14:23:00,1.08255,1.0828,1.08245,1.0825,1642900010.0
2007-05-25 14:24:00,1.0824,1.0824,1.0821,1.0821,1111900000.0
2007-05-25 14:25:00,1.08215,1.0823,1.0821,1.0823,1111900000.0
2007-05-25 14:26:00,1.08225,1.0823,1.0821,1.0822,1792400002.0
2007-05-25 14:27:00,1.0822,1.0823,1.0821,1.08225,1371900013.0
2007-05-25 14:28:00,1.08225,1.08255,1.0822,1.0824,1253500023.0
2007-05-25 14:29:00,1.0824,1.0824,1.0822,1.0822,1205100011.0
2007-05-25 14:30:00,1.0822,1.0823,1.0822,1.0822,1647500023.0
2007-05-25 14:31:00,1.0822,1.0823,1.0821,1.0821,550700004.0
2007-05-25 14:32:00,1.0821,1.0822,1.0821,1.0821,916799991.0
2007-05-25 14:33:00,1.08205,1.0822,1.08205,1.0822,709799998.0
2007-05-25 14:34:00,1.0822,1.0823,1.08215,1.0823,1129799998.0
2007-05-25 14:35:00,1.0823,1.0824,1.0822,1.0824,1143999993.0
2007-05-25 14:36:00,1.0824,1.08245,1.0822,1.0823,1090899995.0
2007-05-25 14:37:00,1.0823,1.08245,1.0823,1.08245,371600002.0
2007-05-25 14:38:00,1.08245,1.08255,1.0824,1.08245,143200000.0
2007-05-25 14:39:00,1.08255,1.08265,1.08255,1.0826,61300000.0
2007-05-25 14:40:00,1.0826,1.08265,1.08255,1.08255,452499997.0
2007-05-25 14:41:00,1.08255,1.08265,1.08255,1.08255,19300000.0
2007-05-25 14:42:00,1.08255,1.08255,1.08255,1.08255,4600000.0
2007-05-25 14:43:00,1.08255,1.08255,1.08235,1.0824,41100000.0
2007-05-25 14:44:00,1.08245,1.0825,1.0822,1.08225,1063999993.0
2007-05-25 14:45:00,1.0822,1.08225,1.082,1.08205,1105100015.0
2007-05-25 14:46:00,1.0821,1.0821,1.08175,1.08175,1673351732.0
2007-05-25 14:47:00,1.0816,1.0817,1.0814,1.0814,938800003.0
2007-05-25 14:48:00,1.08155,1.08165,1.08155,1.0816,938800003.0
2007-05-25 14:49:00,1.0816,1.08165,1.08145,1.08165,1457300003.0
2007-05-25 14:50:00,1.08165,1.08175,1.08145,1.0816,1340099990.0
2007-05-25 14:51:00,1.08165,1.08165,1.08155,1.0816,907100005.0
2007-05-25 14:52:00,1.0816,1.0816,1.08115,1.0814,1890800009.0
2007-05-25 14:53:00,1.0814,1.0815,1.08135,1.0815,284900001.0
2007-05-25 14:54:00,1.0815,1.0815,1.0814,1.08145,692700001.0
2007-05-25 14:55:00,1.0815,1.0817,1.0814,1.0817,420260000.0
2007-05-25 14:56:00,1.08165,1.08165,1.0811,1.0811,1621620001.0
2007-05-25 14:57:00,1.0811,1.08115,1.0809,1.0811,1885499993.0
2007-05-25 14:58:00,1.0811,1.08125,1.08105,1.08115,566399995.0
2007-05-25 14:59:00,1.08115,1.0812,1.08105,1.08105,499300004.0
2007-05-25 15:00:00,1.08105,1.0811,1.081,1.081,244500000.0
2007-05-25 15:01:00,1.081,1.0813,1.081,1.0813,261299999.0
2007-05-25 15:02:00,1.0814,1.0814,1.0813,1.0814,944999998.0
2007-05-25 15:03:00,1.0814,1.0816,1.0814,1.08155,1581300007.0
2007-05-25 15:04:00,1.08155,1.0816,1.0815,1.0816,1135500015.0
2007-05-25 15:05:00,1.0816,1.08165,1.08155,1.0816,896400000.0
2007-05-25 15:06:00,1.0816,1.0816,1.0814,1.0815,1610599991.0
2007-05-25 15:07:00,1.0815,1.0815,1.0813,1.08135,1499999978.0
2007-05-25 15:08:00,1.08135,1.0815,1.0813,1.0815,1239400013.0
2007-05-25 15:09:00,1.0815,1.0816,1.0815,1.0816,506600003.0
2007-05-25 15:10:00,1.0815,1.08155,1.08145,1.08155,341900000.0
2007-05-25 15:11:00,1.0815,1.0816,1.08145,1.0815,734900002.0
2007-05-25 15:12:00,1.0815,1.0815,1.08125,1.08125,1387000000.0
2007-05-25 15:13:00,1.08125,1.0813,1.08115,1.08115,150400001.0
2007-05-25 15:14:00,1.08115,1.08115,1.08095,1.08105,360200000.0
2007-05-25 15:15:00,1.08105,1.0812,1.08095,1.08115,497400002.0
2007-05-25 15:16:00,1.08115,1.08115,1.081,1.0811,144600001.0
2007-05-25 15:17:00,1.0811,1.08115,1.081,1.08115,535199998.0
2007-05-25 15:18:00,1.0811,1.0812,1.0811,1.08115,84600000.0
2007-05-25 15:19:00,1.08115,1.0813,1.08115,1.08125,1074899996.0
2007-05-25 15:20:00,1.08125,1.08135,1.08115,1.0813,546600000.0
2007-05-25 15:21:00,1.0813,1.0814,1.08125,1.0813,913100016.0
2007-05-25 15:22:00,1.0813,1.0816,1.0813,1.0816,1012400004.0
2007-05-25 15:23:00,1.0816,1.0817,1.0815,1.0816,1143399999.0
2007-05-25 15:24:00,1.0814,1.0815,1.0813,1.0813,770300001.0
2007-05-25 15:25:00,1.0814,1.0814,1.08115,1.0813,770300001.0
2007-05-25 15:26:00,1.0813,1.0813,1.0812,1.0813,355700005.0
2007-05-25 15:27:00,1.0813,1.0813,1.08125,1.08125,88800004.0
2007-05-25 15:28:00,1.08125,1.0814,1.08125,1.08125,647200001.0
2007-05-25 15:29:00,1.08125,1.08125,1.0811,1.08125,296099999.0
2007-05-25 15:30:00,1.08125,1.0813,1.0812,1.0812,188100001.0
2007-05-25 15:31:00,1.0813,1.0813,1.08115,1.0812,256600000.0
2007-05-25 15:32:00,1.0812,1.0812,1.0812,1.0812,155500001.0
2007-05-25 15:33:00,1.0812,1.0813,1.0812,1.0813,65000000.0
2007-05-25 15:34:00,1.0813,1.0813,1.08115,1.0812,77700000.0
2007-05-25 15:35:00,1.0812,1.0812,1.0809,1.081,1663500004.0
2007-05-25 15:36:00,1.08095,1.0812,1.08065,1.0809,2033300001.0
2007-05-25 15:37:00,1.0808,1.081,1.0807,1.0807,1237400001.0
2007-05-25 15:38:00,1.0808,1.0808,1.08,1.0801,1237400001.0
2007-05-25 15:39:00,1.0802,1.0809,1.0802,1.0809,1237400001.0
2007-05-25 15:40:00,1.0811,1.0811,1.0808,1.0808,1237400001.0
2007-05-25 15:41:00,1.0807,1.0807,1.0806,1.0806,1237400001.0
2007-05-25 15:42:00,1.0806,1.0808,1.0806,1.0807,1237400001.0
2007-05-25 15:43:00,1.0808,1.0809,1.0807,1.0808,2039899991.0
2007-05-25 15:44:00,1.0808,1.0808,1.0807,1.0807,1466999982.0
2007-05-25 15:45:00,1.0807,1.0808,1.0807,1.0807,562700008.0
2007-05-25 15:46:00,1.0808,1.08115,1.0808,1.0811,1913900006.0
2007-05-25 15:47:00,1.0811,1.0812,1.08105,1.0812,234100001.0
2007-05-25 15:48:00,1.0812,1.0812,1.08115,1.0812,138557711.0
2007-05-25 15:49:00,1.0812,1.0814,1.08115,1.0812,803200003.0
2007-05-25 15:50:00,1.0812,1.08125,1.081,1.08125,308799998.0
2007-05-25 15:51:00,1.0812,1.0813,1.0812,1.0813,522099995.0
2007-05-25 15:52:00,1.08125,1.0813,1.0812,1.0812,142400003.0
2007-05-25 15:53:00,1.0812,1.0813,1.0812,1.0812,2060799997.0
2007-05-25 15:54:00,1.0812,1.0812,1.0806,1.0806,1749299990.0
2007-05-25 15:55:00,1.0806,1.0806,1.0801,1.0802,1942300001.0
2007-05-25 15:56:00,1.0803,1.0804,1.0801,1.0803,1942300001.0
2007-05-25 15:57:00,1.0803,1.0806,1.0803,1.0806,2055400017.0
2007-05-25 15:58:00,1.0806,1.081,1.0806,1.0808,1717749987.0
2007-05-25 15:59:00,1.0808,1.0809,1.0806,1.0807,877900005.0
2007-05-25 16:00:00,1.0807,1.0808,1.0802,1.08075,812699999.0
2007-05-25 16:01:00,1.0805,1.0809,1.0804,1.0805,1902600010.0
2007-05-25 16:02:00,1.08055,1.0807,1.08055,1.0807,1902600010.0
2007-05-25 16:03:00,1.0807,1.0807,1.0803,1.0804,445459997.0
2007-05-25 16:04:00,1.0804,1.08045,1.0802,1.0803,927200007.0
2007-05-25 16:05:00,1.0803,1.0804,1.0791,1.0791,1728900006.0
2007-05-25 16:06:00,1.0792,1.0797,1.0791,1.0792,1728900006.0
2007-05-25 16:07:00,1.0792,1.0793,1.07835,1.0785,1728900006.0
2007-05-25 16:08:00,1.0785,1.0788,1.0776,1.0776,997200003.0
2007-05-25 16:09:00,1.0776,1.0786,1.0775,1.07845,1132100004.0
2007-05-25 16:10:00,1.0785,1.0787,1.0784,1.0787,1570999988.0
2007-05-25 16:11:00,1.0787,1.0787,1.0784,1.07845,1570999988.0
2007-05-25 16:12:00,1.0784,1.0787,1.0784,1.0787,1753299989.0
2007-05-25 16:13:00,1.0787,1.0792,1.0786,1.0791,1512100004.0
2007-05-25 16:14:00,1.0791,1.0794,1.07905,1.0793,827299998.0
2007-05-25 16:15:00,1.0792,1.0794,1.0792,1.0793,1415999988.0
2007-05-25 16:16:00,1.0792,1.0794,1.0791,1.07915,1685000000.0
2007-05-25 16:17:00,1.07915,1.0793,1.07895,1.07895,1388299996.0
2007-05-25 16:18:00,1.079,1.079,1.0787,1.0788,1120999980.0
2007-05-25 16:19:00,1.0788,1.0789,1.0787,1.0789,2074100009.0
2007-05-25 16:20:00,1.0789,1.07895,1.07875,1.07875,780900003.0
2007-05-25 16:21:00,1.07875,1.07905,1.0787,1.079,882600007.0
2007-05-25 16:22:00,1.079,1.0794,1.079,1.0793,952600006.0
2007-05-25 16:23:00,1.0792,1.0797,1.0792,1.0797,1952399994.0
2007-05-25 16:24:00,1.0797,1.07975,1.0794,1.07945,1952399994.0
2007-05-25 16:25:00,1.0795,1.0796,1.0794,1.0795,1318400007.0
2007-05-25 16:26:00,1.0796,1.0797,1.0795,1.0796,1318400007.0
2007-05-25 16:27:00,1.0796,1.0797,1.0794,1.0795,1885100004.0
2007-05-25 16:28:00,1.0795,1.0795,1.07925,1.0793,2100700029.0
2007-05-25 16:29:00,1.0794,1.0794,1.0794,1.0794,1524499997.0
2007-05-25 16:30:00,1.0795,1.0795,1.0793,1.0795,1524499997.0
2007-05-25 16:31:00,1.07965,1.07965,1.0794,1.0795,1524499997.0
2007-05-25 16:32:00,1.0795,1.0796,1.0794,1.0794,692000001.0
2007-05-25 16:33:00,1.0792,1.0793,1.0792,1.0793,1300799995.0
2007-05-25 16:34:00,1.0794,1.0794,1.0792,1.0793,1300799995.0
2007-05-25 16:35:00,1.0794,1.0795,1.0793,1.0795,1300799995.0
2007-05-25 16:36:00,1.0795,1.0796,1.0794,1.0795,1314400004.0
2007-05-25 16:37:00,1.0795,1.0795,1.0794,1.0794,815599998.0
2007-05-25 16:38:00,1.0794,1.07965,1.0794,1.0794,2004600005.0
2007-05-25 16:39:00,1.0795,1.07965,1.0795,1.07965,620800004.0
2007-05-25 16:40:00,1.07965,1.07965,1.0795,1.0796,689399999.0
2007-05-25 16:41:00,1.0796,1.0796,1.0794,1.0795,1113500000.0
2007-05-25 16:42:00,1.0796,1.0796,1.0795,1.0795,453100007.0
2007-05-25 16:43:00,1.0795,1.0795,1.0793,1.0794,1663000003.0
2007-05-25 16:44:00,1.0794,1.0795,1.0794,1.0795,274100003.0
2007-05-25 16:45:00,1.0795,1.0795,1.0795,1.0795,1214500010.0
2007-05-25 16:46:00,1.0795,1.07965,1.07945,1.0795,1110800003.0
2007-05-25 16:47:00,1.0795,1.0795,1.0793,1.0794,907399999.0
2007-05-25 16:48:00,1.0794,1.0794,1.0793,1.0794,87800000.0
2007-05-25 16:49:00,1.0793,1.0797,1.07925,1.0795,1793800000.0
2007-05-25 16:50:00,1.0795,1.0796,1.0794,1.0795,660199999.0
2007-05-25 16:51:00,1.0795,1.0795,1.0793,1.0793,1978800008.0
2007-05-25 16:52:00,1.0794,1.0794,1.0792,1.0794,1713800004.0
2007-05-25 16:53:00,1.0794,1.0795,1.0794,1.0795,1661300004.0
2007-05-25 16:54:00,1.0795,1.0795,1.0792,1.0792,1348800006.0
2007-05-25 16:55:00,1.0792,1.0795,1.079,1.0794,1705699995.0
2007-05-25 16:56:00,1.0794,1.0795,1.07935,1.0795,1982500005.0
2007-05-25 16:57:00,1.0795,1.07965,1.0795,1.0796,805000000.0
2007-05-25 16:58:00,1.0795,1.07975,1.07945,1.07965,769600002.0
2007-05-25 16:59:00,1.07965,1.0804,1.07965,1.08,2078699998.0
2007-05-25 17:00:00,1.0798,1.0802,1.0797,1.0802,931699998.0
2007-05-25 17:01:00,1.08035,1.08035,1.07975,1.07985,931699998.0
2007-05-25 17:02:00,1.07985,1.08,1.0798,1.08,786700002.0
2007-05-25 17:03:00,1.0799,1.08,1.0799,1.08,208300002.0
2007-05-25 17:04:00,1.08,1.0803,1.08,1.0802,1823599993.0
2007-05-25 17:05:00,1.0802,1.0802,1.0802,1.0802,592700000.0
2007-05-25 17:06:00,1.0802,1.0802,1.0799,1.08,2118999976.0
2007-05-25 17:07:00,1.08,1.0801,1.07995,1.0801,761499998.0
2007-05-25 17:08:00,1.0801,1.0802,1.08,1.08005,1658899990.0
2007-05-25 17:09:00,1.08005,1.0801,1.08,1.0801,904200003.0
2007-05-25 17:10:00,1.0801,1.0803,1.0801,1.0803,550499998.0
2007-05-25 17:11:00,1.0803,1.0803,1.0801,1.0803,179300003.0
2007-05-25 17:12:00,1.0802,1.0803,1.0801,1.08015,170400004.0
2007-05-25 17:13:00,1.0802,1.0803,1.0801,1.0801,1398800000.0
2007-05-25 17:14:00,1.0801,1.0802,1.0801,1.0802,1398800000.0
2007-05-25 17:15:00,1.0802,1.0802,1.0801,1.0801,515199999.0
2007-05-25 17:16:00,1.0801,1.0802,1.08,1.0801,851699996.0
2007-05-25 17:17:00,1.0801,1.0802,1.08005,1.0801,806100004.0
2007-05-25 17:18:00,1.0801,1.0801,1.0801,1.0801,760200002.0
2007-05-25 17:19:00,1.0801,1.0801,1.0799,1.08,517999995.0
2007-05-25 17:20:00,1.08,1.0801,1.08,1.08,227200000.0
2007-05-25 17:21:00,1.08,1.0801,1.08,1.0801,832500002.0
2007-05-25 17:22:00,1.0801,1.0801,1.08,1.08,403800002.0
2007-05-25 17:23:00,1.08,1.08,1.0799,1.08,350099999.0
2007-05-25 17:24:00,1.08,1.08,1.08,1.08,390200004.0
2007-05-25 17:25:00,1.08,1.0801,1.08,1.08,671300014.0
2007-05-25 17:26:00,1.08,1.08,1.08,1.08,133299999.0
2007-05-25 17:27:00,1.08,1.0801,1.08,1.0801,478400002.0
2007-05-25 17:28:00,1.08005,1.0801,1.08005,1.08005,498199995.0
2007-05-25 17:29:00,1.08005,1.0804,1.08005,1.0802,1571999991.0
2007-05-25 17:30:00,1.0803,1.0803,1.08005,1.0802,1439441712.0
2007-05-25 17:31:00,1.0802,1.0802,1.08,1.0802,1287399988.0
2007-05-25 17:32:00,1.0802,1.0802,1.0801,1.0801,520899995.0
2007-05-25 17:33:00,1.0801,1.0801,1.08,1.08,1791399993.0
2007-05-25 17:34:00,1.08,1.0802,1.07995,1.0802,1233799996.0
2007-05-25 17:35:00,1.0802,1.0803,1.0801,1.0803,739299999.0
2007-05-25 17:36:00,1.0803,1.0803,1.0802,1.0802,739299999.0
2007-05-25 17:37:00,1.0803,1.0803,1.0801,1.0803,770199993.0
2007-05-25 17:38:00,1.0801,1.0804,1.0801,1.0802,2069600002.0
2007-05-25 17:39:00,1.0804,1.0806,1.0802,1.0804,2069600002.0
2007-05-25 17:40:00,1.08055,1.0809,1.08055,1.0808,2069600002.0
2007-05-25 17:41:00,1.0806,1.0807,1.0804,1.0804,355100002.0
2007-05-25 17:42:00,1.0805,1.0805,1.0804,1.08045,355100002.0
2007-05-25 17:43:00,1.08045,1.08045,1.0804,1.0804,342600000.0
2007-05-25 17:44:00,1.0804,1.0804,1.0804,1.0804,569999998.0
2007-05-25 17:45:00,1.0804,1.08055,1.08035,1.08055,638799995.0
2007-05-25 17:46:00,1.08055,1.08055,1.0804,1.0804,394899997.0
2007-05-25 17:47:00,1.0804,1.0805,1.0804,1.0804,756900001.0
2007-05-25 17:48:00,1.0804,1.0804,1.0803,1.0803,214400003.0
2007-05-25 17:49:00,1.0802,1.0803,1.08015,1.0802,545800002.0
2007-05-25 17:50:00,1.0803,1.0803,1.0802,1.08025,328300005.0
2007-05-25 17:51:00,1.08025,1.0803,1.08015,1.0802,688599992.0
2007-05-25 17:52:00,1.0802,1.0802,1.0798,1.07985,729299999.0
2007-05-25 17:53:00,1.07985,1.0799,1.0797,1.0798,296100001.0
2007-05-25 17:54:00,1.0798,1.0798,1.0797,1.07975,406900004.0
2007-05-25 17:55:00,1.07975,1.0798,1.07975,1.0798,170300002.0
2007-05-25 17:56:00,1.0798,1.0798,1.0797,1.0797,728800004.0
2007-05-25 17:57:00,1.0797,1.0798,1.07945,1.0796,879399998.0
2007-05-25 17:58:00,1.0796,1.0798,1.0796,1.0797,991799993.0
2007-05-25 17:59:00,1.0797,1.0797,1.0793,1.0794,1935399999.0
2007-05-25 18:00:00,1.0794,1.0796,1.0792,1.0795,2017000020.0
2007-05-25 18:01:00,1.0796,1.0796,1.0795,1.0795,2017000020.0
2007-05-25 18:02:00,1.0795,1.0796,1.0795,1.0796,1629999997.0
2007-05-25 18:03:00,1.0796,1.0796,1.0796,1.0796,654099998.0
2007-05-25 18:04:00,1.0796,1.0796,1.0796,1.0796,79800000.0
2007-05-25 18:05:00,1.0796,1.0796,1.0796,1.0796,522799999.0
2007-05-25 18:06:00,1.0796,1.0797,1.0795,1.0797,1989399995.0
2007-05-25 18:07:00,1.0796,1.0797,1.0796,1.0797,705499995.0
2007-05-25 18:08:00,1.0797,1.0797,1.0797,1.0797,889800008.0
2007-05-25 18:09:00,1.07948,1.0797,1.07948,1.0797,183700000.0
2007-05-25 18:10:00,1.0797,1.0797,1.07965,1.07965,328599999.0
2007-05-25 18:11:00,1.07965,1.0797,1.0796,1.0797,490499999.0
2007-05-25 18:12:00,1.0797,1.0797,1.0797,1.0797,242899997.0
2007-05-25 18:13:00,1.0797,1.07985,1.07965,1.07985,882699996.0
2007-05-25 18:14:00,1.07985,1.0801,1.07985,1.0801,557200009.0
2007-05-25 18:15:00,1.0801,1.0803,1.08,1.0801,1488900001.0
2007-05-25 18:16:00,1.0801,1.0802,1.08005,1.0801,1307000003.0
2007-05-25 18:17:00,1.0801,1.0802,1.08005,1.0801,497599996.0
2007-05-25 18:18:00,1.0801,1.0802,1.0799,1.0799,1124600001.0
2007-05-25 18:19:00,1.0799,1.08,1.0799,1.08,502500003.0
2007-05-25 18:20:00,1.08,1.0802,1.07995,1.0801,709599995.0
2007-05-25 18:21:00,1.0802,1.0802,1.08005,1.0802,1026199999.0
2007-05-25 18:22:00,1.0802,1.0803,1.08015,1.0802,384199998.0
2007-05-25 18:23:00,1.0803,1.0803,1.0803,1.0803,45300001.0
2007-05-25 18:24:00,1.0803,1.0803,1.0802,1.0802,886500001.0
2007-05-25 18:25:00,1.0802,1.0802,1.08015,1.08015,420599999.0
2007-05-25 18:26:00,1.0801,1.0803,1.0799,1.0801,1578700003.0
2007-05-25 18:27:00,1.0802,1.0802,1.08005,1.0802,1578700003.0
2007-05-25 18:28:00,1.0802,1.0802,1.08005,1.0801,416999998.0
2007-05-25 18:29:00,1.0801,1.0801,1.08,1.08,843399998.0
2007-05-25 18:30:00,1.08,1.0803,1.08,1.0801,1760900006.0
2007-05-25 18:31:00,1.0801,1.0801,1.07995,1.07995,675100014.0
2007-05-25 18:32:00,1.07995,1.08,1.07995,1.08,212299999.0
2007-05-25 18:33:00,1.08,1.08,1.07995,1.08,248800001.0
2007-05-25 18:34:00,1.08,1.08,1.08,1.08,305500003.0
2007-05-25 18:35:00,1.08,1.0801,1.08,1.0801,315499998.0
2007-05-25 18:36:00,1.0801,1.0803,1.0801,1.0803,595299997.0
2007-05-25 18:37:00,1.0803,1.0803,1.0802,1.0802,734599989.0
2007-05-25 18:38:00,1.0802,1.0802,1.0801,1.0801,309900007.0
2007-05-25 18:39:00,1.0802,1.0802,1.0799,1.08,663900006.0
2007-05-25 18:40:00,1.08,1.0801,1.07995,1.08,810900003.0
2007-05-25 18:41:00,1.08,1.0801,1.07995,1.08,869100000.0
2007-05-25 18:42:00,1.08,1.08,1.07985,1.07985,524000003.0
2007-05-25 18:43:00,1.0799,1.0799,1.0799,1.0799,683499994.0
2007-05-25 18:44:00,1.0799,1.08,1.0799,1.08,579500001.0
2007-05-25 18:45:00,1.08,1.0801,1.08,1.0801,379799998.0
2007-05-25 18:46:00,1.0801,1.0801,1.0801,1.0801,256999999.0
2007-05-25 18:47:00,1.0801,1.0801,1.08,1.08005,497100001.0
2007-05-25 18:48:00,1.08005,1.0801,1.07995,1.07995,154000001.0
2007-05-25 18:49:00,1.08,1.0801,1.08,1.08005,331699994.0
2007-05-25 18:50:00,1.08005,1.0802,1.08,1.0801,377000000.0
2007-05-25 18:51:00,1.0801,1.0802,1.08005,1.0802,274699999.0
2007-05-25 18:52:00,1.0802,1.0802,1.08,1.08,522299995.0
2007-05-25 18:53:00,1.0801,1.0801,1.08005,1.0801,341000000.0
2007-05-25 18:54:00,1.0801,1.0802,1.08005,1.0801,328200000.0
2007-05-25 18:55:00,1.0801,1.0801,1.08,1.0801,173200000.0
2007-05-25 18:56:00,1.08005,1.0801,1.07995,1.08,412799993.0
2007-05-25 18:57:00,1.08,1.08,1.07995,1.08,23300000.0
2007-05-25 18:58:00,1.08,1.0801,1.07995,1.08005,684000004.0
2007-05-25 18:59:00,1.0801,1.0802,1.08,1.0802,1361799995.0
2007-05-25 19:00:00,1.0802,1.0803,1.0801,1.0803,1217199988.0
2007-05-25 19:01:00,1.0803,1.0803,1.0801,1.0802,859899995.0
2007-05-25 19:02:00,1.0802,1.08035,1.0802,1.0803,132500001.0
2007-05-25 19:03:00,1.0803,1.08035,1.0803,1.08035,73400000.0
2007-05-25 19:04:00,1.0803,1.0803,1.0803,1.0803,62300000.0
2007-05-25 19:05:00,1.0802,1.0802,1.0801,1.0801,506000001.0
2007-05-25 19:06:00,1.0801,1.0801,1.0799,1.0799,323500001.0
2007-05-25 19:07:00,1.0799,1.08,1.0799,1.08,503900005.0
2007-05-25 19:08:00,1.08,1.08,1.07985,1.0799,540599976.0
2007-05-25 19:09:00,1.07985,1.0799,1.0798,1.07985,437800002.0
2007-05-25 19:10:00,1.07985,1.08,1.07985,1.08,129000000.0
2007-05-25 19:11:00,1.0801,1.0802,1.0801,1.0802,462000003.0
2007-05-25 19:12:00,1.0802,1.0802,1.08005,1.08005,157355912.0
2007-05-25 19:13:00,1.0801,1.0801,1.0799,1.0799,803800003.0
2007-05-25 19:14:00,1.0799,1.08,1.0798,1.0798,565400002.0
2007-05-25 19:15:00,1.0798,1.0799,1.0797,1.0799,227100001.0
2007-05-25 19:16:00,1.0799,1.0801,1.0799,1.08,110100001.0
2007-05-25 19:17:00,1.08,1.08,1.0798,1.0799,352000002.0
2007-05-25 19:18:00,1.0799,1.0799,1.0799,1.0799,85200001.0
2007-05-25 19:19:00,1.07985,1.0799,1.07985,1.0799,12800000.0
2007-05-25 19:20:00,1.07985,1.07985,1.0798,1.0798,26300000.0
2007-05-25 19:21:00,1.07985,1.07985,1.0796,1.0796,191200000.0
2007-05-25 19:22:00,1.0796,1.0797,1.0796,1.0797,597599991.0
2007-05-25 19:23:00,1.0797,1.0797,1.0796,1.0797,677400005.0
2007-05-25 19:24:00,1.0797,1.07985,1.0797,1.0798,249900005.0
2007-05-25 19:25:00,1.07975,1.07975,1.0794,1.0795,483700002.0
2007-05-25 19:26:00,1.0795,1.0795,1.0793,1.0793,101800000.0
2007-05-25 19:27:00,1.0793,1.0794,1.0793,1.0794,31100000.0
2007-05-25 19:28:00,1.0794,1.0794,1.0794,1.0794,378499998.0
2007-05-25 19:29:00,1.0795,1.0795,1.0794,1.0795,114100000.0
2007-05-25 19:30:00,1.0795,1.0795,1.0794,1.0794,749599998.0
2007-05-25 19:31:00,1.0794,1.0794,1.0794,1.0794,40800000.0
2007-05-25 19:32:00,1.0794,1.0794,1.0794,1.0794,4800000.0
2007-05-25 19:33:00,1.0794,1.0794,1.0793,1.0793,262200000.0
2007-05-25 19:34:00,1.0793,1.0793,1.079,1.0791,1005199999.0
2007-05-25 19:35:00,1.0791,1.07915,1.0791,1.07915,156800000.0
2007-05-25 19:36:00,1.0791,1.07915,1.0791,1.07915,324300005.0
2007-05-25 19:37:00,1.07915,1.0793,1.07915,1.0793,63100000.0
2007-05-25 19:38:00,1.07925,1.0793,1.07925,1.0793,22000000.0
2007-05-25 19:39:00,1.0793,1.0793,1.0793,1.0793,68600000.0
2007-05-25 19:40:00,1.0793,1.0797,1.0793,1.0797,607799991.0
2007-05-25 19:41:00,1.0797,1.07995,1.07965,1.0797,334000001.0
2007-05-25 19:42:00,1.0798,1.0798,1.0798,1.0798,14700000.0
2007-05-25 19:43:00,1.0798,1.0798,1.0796,1.0796,193400000.0
2007-05-25 19:44:00,1.07964,1.07964,1.07934,1.07937,31400000.0
2007-05-25 19:45:00,1.07939,1.07957,1.07939,1.07946,66600000.0
2007-05-25 19:46:00,1.0797,1.0798,1.0797,1.0797,66400002.0
2007-05-25 19:47:00,1.0797,1.0797,1.0796,1.0796,228400002.0
2007-05-25 19:48:00,1.07937,1.07955,1.07937,1.07954,173799999.0
2007-05-25 19:49:00,1.0797,1.0797,1.07925,1.0795,343040003.0
2007-05-25 19:50:00,1.0794,1.0795,1.0794,1.0795,57600000.0
2007-05-25 19:51:00,1.0794,1.0794,1.0794,1.0794,38200001.0
2007-05-25 19:52:00,1.0794,1.0794,1.0794,1.0794,37399999.0
2007-05-25 19:53:00,1.0794,1.0795,1.0794,1.0795,169799999.0
2007-05-25 19:54:00,1.0795,1.0795,1.0795,1.0795,160800001.0
2007-05-25 19:55:00,1.0795,1.0795,1.0794,1.0795,184939999.0
2007-05-25 19:56:00,1.0795,1.0797,1.0793,1.0796,586900004.0
2007-05-25 19:57:00,1.0796,1.0797,1.0795,1.07965,128199998.0
2007-05-25 19:58:00,1.07916,1.07938,1.07905,1.07938,30800000.0
2007-05-25 19:59:00,1.0794,1.0794,1.07935,1.07937,96600002.0
2007-05-25 20:00:00,1.07965,1.07965,1.07965,1.07965,800000.0
2007-05-25 20:01:00,1.07934,1.07939,1.07931,1.07933,103400000.0
2007-05-25 20:02:00,1.07965,1.07965,1.07965,1.07965,2400000.0
2007-05-25 20:03:00,1.07965,1.0797,1.0796,1.07965,31300001.0
2007-05-25 20:04:00,1.07939,1.07939,1.07918,1.07924,100900000.0
2007-05-25 20:05:00,1.0796,1.0796,1.0795,1.07955,109499999.0
2007-05-25 20:06:00,1.0797,1.07975,1.0796,1.0796,262099997.0
2007-05-25 20:07:00,1.0796,1.0797,1.0796,1.0797,39300001.0
2007-05-25 20:08:00,1.0797,1.0797,1.0796,1.0797,80800000.0
2007-05-25 20:09:00,1.0797,1.0797,1.0795,1.0796,165800003.0
2007-05-25 20:10:00,1.0796,1.0797,1.0796,1.0796,109199998.0
2007-05-25 20:11:00,1.0796,1.0796,1.0795,1.0795,93100000.0
2007-05-25 20:12:00,1.0796,1.0796,1.0796,1.0796,15500000.0
2007-05-25 20:13:00,1.07925,1.07937,1.07917,1.07919,343699997.0
2007-05-25 20:14:00,1.0795,1.0796,1.0795,1.0795,111449528.0
2007-05-25 20:15:00,1.0796,1.0796,1.0796,1.0796,58099999.0
2007-05-25 20:16:00,1.0795,1.0795,1.0795,1.0795,5200000.0
2007-05-25 20:17:00,1.0795,1.0795,1.0794,1.0794,57700000.0
2007-05-25 20:18:00,1.07935,1.07935,1.07928,1.07928,10400000.0
2007-05-25 20:19:00,1.0795,1.0795,1.0795,1.0795,1000000.0
2007-05-25 20:20:00,1.0795,1.0795,1.0794,1.0794,461500000.0
2007-05-25 20:21:00,1.07921,1.0794,1.07914,1.0794,46500000.0
2007-05-25 20:22:00,1.0795,1.0795,1.0794,1.0794,39800001.0
2007-05-25 20:23:00,1.0794,1.0794,1.0793,1.0793,71800000.0
2007-05-25 20:24:00,1.0793,1.0794,1.0793,1.0794,169899995.0
2007-05-25 20:25:00,1.0794,1.0794,1.0792,1.0792,129999999.0
2007-05-25 20:26:00,1.0793,1.0793,1.0792,1.0793,273299996.0
2007-05-25 20:27:00,1.0793,1.0793,1.0792,1.0792,211699998.0
2007-05-25 20:28:00,1.0792,1.0793,1.0792,1.0793,85800000.0
2007-05-25 20:29:00,1.0793,1.0793,1.0793,1.0793,58300000.0
2007-05-25 20:30:00,1.0793,1.0793,1.0791,1.0791,446599999.0
2007-05-25 20:31:00,1.0792,1.0792,1.0792,1.0792,34400000.0
2007-05-25 20:32:00,1.0792,1.0792,1.0792,1.0792,11200000.0
2007-05-25 20:33:00,1.0792,1.0793,1.07915,1.0793,196499998.0
2007-05-25 20:34:00,1.0793,1.0793,1.0791,1.07915,490899998.0
2007-05-25 20:35:00,1.0792,1.0792,1.07905,1.0791,47200000.0
2007-05-25 20:36:00,1.0791,1.07915,1.07905,1.07915,123699998.0
2007-05-25 20:37:00,1.07915,1.0795,1.07915,1.0794,209399998.0
2007-05-25 20:38:00,1.0794,1.0795,1.0794,1.0795,224799995.0
2007-05-25 20:39:00,1.0795,1.0795,1.0795,1.0795,66899997.0
2007-05-25 20:40:00,1.0795,1.0795,1.0795,1.0795,89199996.0
2007-05-25 20:41:00,1.0795,1.0795,1.0794,1.0794,85299999.0
2007-05-25 20:42:00,1.07965,1.07965,1.0795,1.0795,153800000.0
2007-05-25 20:43:00,1.0795,1.0795,1.0794,1.0794,152600000.0
2007-05-25 20:44:00,1.0795,1.0795,1.0794,1.0794,97400000.0
2007-05-25 20:45:00,1.0795,1.0796,1.0794,1.0794,58600001.0
2007-05-25 20:46:00,1.0794,1.0794,1.0794,1.0794,101200001.0
2007-05-25 20:47:00,1.0794,1.0794,1.0794,1.0794,47700000.0
2007-05-25 20:48:00,1.0794,1.0794,1.0793,1.0793,78100002.0
2007-05-25 20:49:00,1.0794,1.0794,1.0791,1.0791,694800010.0
2007-05-25 20:50:00,1.07905,1.07915,1.07905,1.0791,115300003.0
2007-05-25 20:51:00,1.0791,1.07915,1.0791,1.0791,423400003.0
2007-05-25 20:52:00,1.079,1.0791,1.079,1.079,153000001.0
2007-05-25 20:53:00,1.079,1.079,1.07895,1.079,185500001.0
2007-05-25 20:54:00,1.079,1.079,1.0788,1.07895,484200003.0
2007-05-25 20:55:00,1.07895,1.079,1.07895,1.079,4000000.0
2007-05-25 20:56:00,1.079,1.07915,1.079,1.07905,41600000.0
2007-05-25 20:57:00,1.07905,1.07905,1.079,1.079,62100000.0
2007-05-25 20:58:00,1.0791,1.07915,1.079,1.079,121999998.0
2007-05-25 20:59:00,1.07905,1.07905,1.0789,1.079,54299999.0
2007-05-25 21:00:00,1.07905,1.07905,1.0789,1.07905,53400000.0
2007-05-25 21:01:00,1.079,1.079,1.0789,1.07895,99500001.0
2007-05-25 21:02:00,1.07866,1.07868,1.0786,1.07868,20000000.0
2007-05-25 21:03:00,1.07895,1.07895,1.0788,1.0788,248500001.0
2007-05-25 21:04:00,1.0788,1.0789,1.0788,1.0789,379799999.0
2007-05-25 21:05:00,1.0789,1.0789,1.0788,1.0788,323099998.0
2007-05-25 21:06:00,1.0788,1.0789,1.0787,1.0788,210900000.0
2007-05-25 21:07:00,1.0789,1.0789,1.0785,1.0786,708800004.0
2007-05-25 21:08:00,1.0786,1.0787,1.0786,1.0787,389799998.0
2007-05-25 21:09:00,1.0787,1.0787,1.0785,1.0786,494899993.0
2007-05-25 21:10:00,1.0785,1.0786,1.0785,1.0786,461400007.0
2007-05-25 21:11:00,1.0786,1.0789,1.0786,1.0789,281399997.0
2007-05-25 21:12:00,1.0788,1.0788,1.0787,1.0788,455800002.0
2007-05-25 21:13:00,1.0788,1.0788,1.0788,1.0788,126600001.0
2007-05-25 21:14:00,1.0788,1.0788,1.0788,1.0788,129000000.0
2007-05-25 21:15:00,1.0788,1.0788,1.0788,1.0788,66099998.0
2007-05-25 21:16:00,1.0788,1.0789,1.0787,1.0788,684500006.0
2007-05-25 21:17:00,1.0789,1.0789,1.0789,1.0789,302700000.0
2007-05-25 21:18:00,1.079,1.079,1.079,1.079,238899999.0
2007-05-25 21:19:00,1.0789,1.07905,1.0789,1.0789,152200000.0
2007-05-25 21:20:00,1.07905,1.07905,1.0789,1.07905,30300001.0
2007-05-25 21:21:00,1.0789,1.07905,1.0789,1.0789,50200002.0
2007-05-25 21:22:00,1.07905,1.07905,1.0789,1.07895,89200000.0
2007-05-25 21:23:00,1.079,1.079,1.07895,1.07895,58100000.0
2007-05-25 21:24:00,1.079,1.07905,1.07895,1.07905,152600000.0
2007-05-25 21:25:00,1.07874,1.07885,1.07864,1.07885,241200001.0
2007-05-25 21:26:00,1.07905,1.07905,1.07905,1.07905,12000000.0
2007-05-25 21:27:00,1.07905,1.07905,1.07905,1.07905,1600000.0
2007-05-25 21:28:00,1.07905,1.07905,1.0788,1.0788,140099999.0
2007-05-25 21:29:00,1.0789,1.0789,1.0788,1.0789,216500000.0
2007-05-25 21:30:00,1.0788,1.079,1.0788,1.079,196399999.0
2007-05-25 21:31:00,1.079,1.079,1.0789,1.0789,383699997.0
2007-05-25 21:32:00,1.079,1.079,1.0789,1.079,216800000.0
2007-05-25 21:33:00,1.0789,1.079,1.0789,1.0789,149000000.0
2007-05-25 21:34:00,1.0789,1.0789,1.0788,1.0788,114800000.0
2007-05-25 21:35:00,1.0788,1.0788,1.0788,1.0788,35000000.0
2007-05-25 21:36:00,1.0788,1.0788,1.0788,1.0788,81300000.0
2007-05-25 21:37:00,1.0788,1.0789,1.0788,1.0788,250500000.0
2007-05-25 21:38:00,1.0788,1.0788,1.0788,1.0788,601899996.0
2007-05-25 21:39:00,1.0788,1.0788,1.0787,1.0788,69400000.0
2007-05-25 21:40:00,1.07853,1.07857,1.07834,1.07834,152000000.0
2007-05-25 21:41:00,1.0788,1.079,1.0788,1.0789,83600000.0
2007-05-25 21:42:00,1.0789,1.0791,1.0789,1.079,380300000.0
2007-05-25 21:43:00,1.0791,1.0791,1.0789,1.0789,126700000.0
2007-05-25 21:44:00,1.0789,1.0792,1.0789,1.0791,364099993.0
2007-05-25 21:45:00,1.0791,1.0791,1.0789,1.079,147999998.0
2007-05-25 21:46:00,1.079,1.079,1.079,1.079,42900000.0
2007-05-25 21:47:00,1.079,1.079,1.079,1.079,57200000.0
2007-05-25 21:48:00,1.079,1.079,1.079,1.079,77100001.0
2007-05-25 21:49:00,1.079,1.079,1.0789,1.079,153000000.0
2007-05-25 21:50:00,1.079,1.0793,1.079,1.0793,143799998.0
2007-05-25 21:51:00,1.0793,1.0793,1.0793,1.0793,3200000.0
2007-05-25 21:52:00,1.0792,1.0792,1.0792,1.0792,35900000.0
2007-05-25 21:53:00,1.0792,1.0792,1.0791,1.0792,149599995.0
2007-05-25 21:54:00,1.07897,1.07897,1.07874,1.07882,125600000.0
2007-05-25 21:55:00,1.0792,1.0796,1.0792,1.0796,353199997.0
2007-05-25 21:56:00,1.0796,1.0796,1.0795,1.0795,183199996.0
2007-05-25 21:57:00,1.0795,1.0796,1.0794,1.0794,530499996.0
2007-05-25 21:58:00,1.0793,1.0794,1.0793,1.0794,206200002.0
2007-05-25 21:59:00,1.0794,1.0794,1.0794,1.0794,34900000.0
2007-05-25 22:00:00,1.0793,1.0793,1.0793,1.0793,12800000.0
2007-05-25 22:01:00,1.0793,1.0793,1.0791,1.0791,89100000.0
2007-05-25 22:02:00,1.0791,1.0791,1.0791,1.0791,35200000.0
2007-05-25 22:03:00,1.0791,1.0791,1.0788,1.0788,87600001.0
2007-05-25 22:04:00,1.0789,1.0791,1.0789,1.0791,117000000.0
2007-05-25 22:05:00,1.0791,1.0791,1.0791,1.0791,2400000.0
2007-05-25 22:06:00,1.0791,1.0794,1.0791,1.07925,327600004.0
2007-05-25 22:07:00,1.07925,1.0795,1.07925,1.0793,144100000.0
2007-05-25 22:08:00,1.0793,1.0794,1.0793,1.0794,88200000.0
2007-05-25 22:09:00,1.0795,1.0795,1.0794,1.0794,67200000.0
2007-05-25 22:10:00,1.0794,1.0795,1.0794,1.0794,28700000.0
2007-05-25 22:11:00,1.07895,1.079,1.07892,1.079,122100000.0
2007-05-25 22:12:00,1.0794,1.0794,1.0794,1.0794,12800000.0
2007-05-25 22:13:00,1.0794,1.0794,1.0794,1.0794,25600000.0
2007-05-25 22:14:00,1.0794,1.0794,1.0794,1.0794,32000000.0
2007-05-25 22:15:00,1.0794,1.0795,1.0794,1.0795,65300001.0
2007-05-25 22:16:00,1.0795,1.0795,1.0795,1.0795,6400000.0
2007-05-25 22:17:00,1.0795,1.0795,1.0794,1.0794,46200000.0
2007-05-25 22:18:00,1.0794,1.0794,1.0791,1.0794,232200000.0
2007-05-25 22:19:00,1.0794,1.0794,1.0794,1.0794,9500000.0
2007-05-25 22:20:00,1.07923,1.07942,1.07923,1.07942,46099998.0
2007-05-25 22:21:00,1.0794,1.0794,1.0793,1.0794,70100000.0
2007-05-25 22:22:00,1.0794,1.0794,1.07925,1.07925,66800001.0
2007-05-25 22:23:00,1.07907,1.07916,1.07907,1.07915,87700001.0
2007-05-25 22:24:00,1.07901,1.07903,1.07894,1.07903,52200000.0
2007-05-25 22:25:00,1.07898,1.07903,1.07886,1.07897,173100000.0
2007-05-25 22:26:00,1.0794,1.0794,1.07925,1.07925,143699998.0
2007-05-25 22:27:00,1.0793,1.0794,1.0793,1.0794,40500001.0
2007-05-25 22:28:00,1.0794,1.0796,1.0794,1.0794,235300002.0
2007-05-25 22:29:00,1.0794,1.0796,1.0794,1.0796,133300000.0
2007-05-25 22:30:00,1.0796,1.0799,1.0795,1.0795,94500001.0
2007-05-25 22:31:00,1.0795,1.0795,1.0795,1.0795,39200000.0
2007-05-25 22:32:00,1.0795,1.0796,1.0795,1.0796,48400000.0
2007-05-25 22:33:00,1.0796,1.0796,1.0796,1.0796,19000000.0
2007-05-25 22:34:00,1.0796,1.0796,1.0795,1.0795,138500004.0
2007-05-25 22:35:00,1.0795,1.0802,1.0795,1.0802,294800000.0
2007-05-25 22:36:00,1.0802,1.0805,1.0801,1.0803,104900000.0
2007-05-25 22:37:00,1.0802,1.0802,1.0799,1.0801,60200000.0
2007-05-25 22:38:00,1.08,1.08,1.07995,1.08,48800000.0
2007-05-25 22:39:00,1.08,1.08,1.0798,1.0799,86700000.0
2007-05-25 22:40:00,1.0796,1.07965,1.0796,1.07965,12800000.0
2007-05-25 22:41:00,1.0799,1.0799,1.0797,1.0799,55000000.0
2007-05-25 22:42:00,1.0799,1.0801,1.0799,1.0801,128900002.0
2007-05-25 22:43:00,1.07972,1.0798,1.07972,1.0798,12000000.0
2007-05-25 22:44:00,1.0801,1.0801,1.08,1.08,32500000.0
2007-05-25 22:45:00,1.08,1.08,1.0799,1.0799,37400001.0
2007-05-25 22:46:00,1.08,1.0801,1.0799,1.0801,109300001.0
2007-05-25 22:47:00,1.0801,1.0802,1.07945,1.0796,187800000.0
2007-05-25 22:48:00,1.0797,1.0798,1.07945,1.0795,97700000.0
2007-05-25 22:49:00,1.07935,1.07941,1.07933,1.07935,93900000.0
2007-05-25 22:50:00,1.0796,1.0797,1.0796,1.0797,21400000.0
2007-05-25 22:51:00,1.0797,1.0798,1.07945,1.0798,160900001.0
2007-05-25 22:52:00,1.0798,1.0799,1.0798,1.0799,64600000.0
2007-05-25 22:53:00,1.0799,1.0799,1.0799,1.0799,3200000.0
2007-05-25 22:54:00,1.0799,1.0799,1.0799,1.0799,5600000.0
2007-05-25 22:55:00,1.07965,1.07965,1.07965,1.07965,8000000.0
2007-05-25 22:56:00,1.0799,1.0799,1.0799,1.0799,12800000.0
2007-05-25 22:57:00,1.07977,1.07983,1.07977,1.07983,12000000.0
2007-05-25 22:58:00,1.0799,1.0801,1.0799,1.0801,25400000.0
2007-05-25 22:59:00,1.0802,1.0803,1.0801,1.0801,31200000.0
2007-05-28 00:01:00,1.0796,1.0796,1.0796,1.0796,37900000.0
2007-05-28 00:02:00,1.0798,1.0798,1.0798,1.0798,37900000.0
2007-05-28 00:03:00,1.0799,1.0799,1.0798,1.0798,37900000.0
2007-05-28 00:14:00,1.0799,1.08,1.0799,1.0799,37900000.0
2007-05-28 00:16:00,1.0796,1.0798,1.0796,1.0798,37900000.0
2007-05-28 00:23:00,1.0799,1.0799,1.0797,1.0797,37900000.0
2007-05-28 00:24:00,1.0799,1.0799,1.0797,1.0797,37900000.0
2007-05-28 00:29:00,1.0799,1.0799,1.0794,1.0795,37900000.0
2007-05-28 00:30:00,1.0796,1.0796,1.0793,1.0796,37900000.0
2007-05-28 00:31:00,1.0795,1.0796,1.0795,1.0796,37900000.0
2007-05-28 00:34:00,1.0795,1.0795,1.0795,1.0795,37900000.0
2007-05-28 00:35:00,1.0796,1.0796,1.0795,1.0795,37900000.0
2007-05-28 00:36:00,1.0796,1.0796,1.0795,1.0795,37900000.0
2007-05-28 00:40:00,1.0796,1.0796,1.0796,1.0796,37900000.0
2007-05-28 00:42:00,1.0795,1.0795,1.0795,1.0795,37900000.0
2007-05-28 00:45:00,1.0794,1.0794,1.0794,1.0794,37900000.0
2007-05-28 00:46:00,1.0795,1.0795,1.0794,1.0794,37900000.0
2007-05-28 00:47:00,1.0791,1.0793,1.0791,1.0791,37900000.0
2007-05-28 00:48:00,1.079,1.0791,1.079,1.0791,37900000.0
2007-05-28 00:49:00,1.079,1.079,1.079,1.079,37900000.0
2007-05-28 00:51:00,1.0787,1.079,1.0787,1.079,37900000.0
2007-05-28 00:52:00,1.0789,1.0789,1.0789,1.0789,37900000.0
2007-05-28 00:57:00,1.079,1.079,1.079,1.079,37900000.0
2007-05-28 01:03:00,1.0791,1.0791,1.079,1.0791,37900000.0
2007-05-28 01:04:00,1.0792,1.0794,1.0791,1.0793,37900000.0
2007-05-28 01:06:00,1.0791,1.0793,1.0791,1.0793,37900000.0
2007-05-28 01:12:00,1.0794,1.0794,1.0793,1.0793,37900000.0
2007-05-28 01:20:00,1.0794,1.0794,1.0794,1.0794,37900000.0
2007-05-28 01:27:00,1.0795,1.0795,1.0794,1.0794,37900000.0
2007-05-28 01:31:00,1.0795,1.0795,1.0795,1.0795,37900000.0
2007-05-28 01:32:00,1.0796,1.0799,1.0796,1.0797,37900000.0
2007-05-28 01:34:00,1.0796,1.0796,1.0796,1.0796,37900000.0
2007-05-28 01:35:00,1.0797,1.0797,1.0796,1.0796,37900000.0
2007-05-28 01:38:00,1.0797,1.0797,1.0796,1.0796,37900000.0
2007-05-28 01:42:00,1.0797,1.0797,1.0796,1.0796,37900000.0
2007-05-28 01:46:00,1.0797,1.0797,1.0797,1.0797,37900000.0
2007-05-28 01:49:00,1.0796,1.0797,1.0796,1.0797,37900000.0
2007-05-28 01:51:00,1.0798,1.0798,1.0797,1.0797,37900000.0
2007-05-28 01:55:00,1.0798,1.0798,1.0798,1.0798,37900000.0
2007-05-28 01:58:00,1.0797,1.0797,1.0797,1.0797,37900000.0
2007-05-28 02:00:00,1.07985,1.07985,1.0798,1.0798,37900000.0
2007-05-28 02:01:00,1.07985,1.07985,1.07985,1.07985,10300000.0
2007-05-28 02:02:00,1.07946,1.07957,1.07946,1.07957,56000000.0
2007-05-28 02:03:00,1.07985,1.07985,1.07985,1.07985,18800000.0
2007-05-28 02:04:00,1.07985,1.07985,1.07985,1.07985,7100000.0
2007-05-28 02:05:00,1.07985,1.07985,1.07985,1.07985,7100000.0
2007-05-28 02:06:00,1.07968,1.07968,1.0796,1.07968,59200000.0
2007-05-28 02:07:00,1.07985,1.07985,1.07985,1.07985,7100000.0
2007-05-28 02:08:00,1.07963,1.07977,1.07952,1.07968,109700000.0
2007-05-28 02:09:00,1.07985,1.07985,1.07985,1.07985,7100000.0
2007-05-28 02:10:00,1.07985,1.07985,1.07985,1.07985,3200000.0
2007-05-28 02:11:00,1.07985,1.07985,1.07985,1.07985,3900000.0
2007-05-28 02:12:00,1.07985,1.07985,1.07985,1.07985,22700000.0
2007-05-28 02:13:00,1.07985,1.07985,1.0798,1.0798,31000000.0
2007-05-28 02:14:00,1.0798,1.0798,1.0798,1.0798,14300000.0
2007-05-28 02:15:00,1.07985,1.07985,1.07985,1.07985,7100000.0
2007-05-28 02:16:00,1.07985,1.07985,1.07985,1.07985,7100000.0
2007-05-28 02:17:00,1.07985,1.07985,1.0798,1.07985,44200000.0
2007-05-28 02:18:00,1.07961,1.07977,1.07961,1.07974,64000000.0
2007-05-28 02:19:00,1.07985,1.07985,1.07985,1.07985,7100000.0
2007-05-28 02:20:00,1.07985,1.07985,1.07985,1.07985,7100000.0
2007-05-28 02:21:00,1.07968,1.07976,1.07959,1.07959,64000000.0
2007-05-28 02:22:00,1.07985,1.07985,1.07985,1.07985,14900000.0
2007-05-28 02:23:00,1.07985,1.07985,1.07985,1.07985,7100000.0
2007-05-28 02:24:00,1.07985,1.07995,1.0798,1.07995,65000003.0
2007-05-28 02:25:00,1.07995,1.07995,1.0799,1.07995,38800000.0
2007-05-28 02:26:00,1.08005,1.08005,1.07985,1.07995,106400000.0
2007-05-28 02:27:00,1.07995,1.07995,1.0799,1.0799,59699999.0
2007-05-28 02:28:00,1.07995,1.08005,1.0799,1.08005,140199997.0
2007-05-28 02:29:00,1.07972,1.07985,1.07972,1.07976,64000000.0
2007-05-28 02:30:00,1.08005,1.08005,1.0796,1.0798,140799999.0
2007-05-28 02:31:00,1.0798,1.0798,1.0798,1.0798,37600001.0
2007-05-28 02:32:00,1.0798,1.0798,1.0798,1.0798,34100001.0
2007-05-28 02:33:00,1.07958,1.07958,1.07947,1.07957,52800000.0
2007-05-28 02:34:00,1.0798,1.08005,1.0798,1.08005,192100001.0
2007-05-28 02:35:00,1.0801,1.08015,1.08005,1.08015,113900000.0
2007-05-28 02:36:00,1.0802,1.08025,1.08015,1.0802,184400001.0
2007-05-28 02:37:00,1.0802,1.0802,1.08015,1.08015,72000001.0
2007-05-28 02:38:00,1.0802,1.0802,1.08015,1.0802,86600000.0
2007-05-28 02:39:00,1.0802,1.0802,1.0802,1.0802,16700000.0
2007-05-28 02:40:00,1.0802,1.0802,1.0802,1.0802,151800000.0
2007-05-28 02:41:00,1.0802,1.0803,1.0802,1.08025,24100001.0
2007-05-28 02:42:00,1.0802,1.0802,1.07995,1.07995,148399999.0
2007-05-28 02:43:00,1.0801,1.0801,1.08005,1.0801,101700001.0
2007-05-28 02:44:00,1.07982,1.07987,1.07978,1.07987,61600000.0
2007-05-28 02:45:00,1.0801,1.0802,1.0801,1.0802,69000001.0
2007-05-28 02:46:00,1.0802,1.0802,1.08,1.08,60700000.0
2007-05-28 02:47:00,1.08,1.08025,1.08,1.08025,258099999.0
2007-05-28 02:48:00,1.08025,1.0803,1.08025,1.0803,24900000.0
2007-05-28 02:49:00,1.0803,1.0803,1.0802,1.0802,101100000.0
2007-05-28 02:50:00,1.08025,1.08025,1.08025,1.08025,6400000.0
2007-05-28 02:51:00,1.08025,1.08025,1.08025,1.08025,4800000.0
2007-05-28 02:52:00,1.0802,1.0802,1.08015,1.08015,61700001.0
2007-05-28 02:53:00,1.08015,1.08015,1.0799,1.0801,195500000.0
2007-05-28 02:54:00,1.0801,1.0802,1.0801,1.08015,221700000.0
2007-05-28 02:55:00,1.0802,1.0802,1.08015,1.0802,27200000.0
2007-05-28 02:56:00,1.0802,1.0802,1.0802,1.0802,14200000.0
2007-05-28 02:57:00,1.0802,1.0802,1.0802,1.0802,93400000.0
2007-05-28 02:58:00,1.0802,1.0802,1.0802,1.0802,4700000.0
2007-05-28 02:59:00,1.0802,1.0802,1.08015,1.08015,21400000.0
2007-05-28 03:00:00,1.0802,1.0802,1.0802,1.0802,67800000.0
2007-05-28 03:01:00,1.0802,1.0802,1.0802,1.0802,88300000.0
2007-05-28 03:02:00,1.0802,1.0802,1.08015,1.0802,78700000.0
2007-05-28 03:03:00,1.0802,1.0802,1.0802,1.0802,79000000.0
2007-05-28 03:04:00,1.0802,1.0802,1.0802,1.0802,45400000.0
2007-05-28 03:05:00,1.0802,1.0802,1.0802,1.0802,30900000.0
2007-05-28 03:06:00,1.0802,1.0802,1.0802,1.0802,16700000.0
2007-05-28 03:07:00,1.0802,1.0802,1.0802,1.0802,16700000.0
2007-05-28 03:08:00,1.07994,1.07994,1.07976,1.0799,35200000.0
2007-05-28 03:09:00,1.0802,1.0802,1.0802,1.0802,16500000.0
2007-05-28 03:10:00,1.0802,1.0802,1.0802,1.0802,46500000.0
2007-05-28 03:11:00,1.08013,1.08013,1.07991,1.07998,58400000.0
2007-05-28 03:12:00,1.0802,1.0805,1.0802,1.0804,526499996.0
2007-05-28 03:13:00,1.0805,1.0805,1.08015,1.0803,1944999994.0
2007-05-28 03:14:00,1.0802,1.0802,1.0802,1.0802,287100009.0
2007-05-28 03:15:00,1.0802,1.0802,1.0802,1.0802,287100009.0
2007-05-28 03:16:00,1.07978,1.07989,1.07975,1.07984,183600000.0
2007-05-28 03:17:00,1.0798,1.07992,1.0798,1.07992,171400000.0
2007-05-28 03:18:00,1.07995,1.08007,1.07992,1.08007,111600000.0
2007-05-28 03:19:00,1.0802,1.0802,1.0802,1.0802,28600000.0
2007-05-28 03:20:00,1.08005,1.08008,1.08003,1.08004,56800000.0
2007-05-28 03:21:00,1.0802,1.0802,1.0802,1.0802,103500005.0
2007-05-28 03:22:00,1.0802,1.0802,1.0802,1.0802,67000002.0
2007-05-28 03:23:00,1.0802,1.0802,1.0802,1.0802,41400002.0
2007-05-28 03:24:00,1.08009,1.08009,1.0799,1.08006,87000002.0
2007-05-28 03:25:00,1.0802,1.0802,1.0802,1.0802,144900007.0
2007-05-28 03:26:00,1.0802,1.0803,1.08015,1.0802,215300001.0
2007-05-28 03:27:00,1.0802,1.0802,1.0802,1.0802,20700001.0
2007-05-28 03:28:00,1.08012,1.08022,1.08006,1.08006,118100001.0
2007-05-28 03:29:00,1.08002,1.08004,1.07999,1.08004,113099998.0
2007-05-28 03:30:00,1.0802,1.0802,1.08015,1.08015,65300002.0
2007-05-28 03:31:00,1.0802,1.0802,1.0802,1.0802,18299999.0
2007-05-28 03:32:00,1.0803,1.0803,1.0802,1.0802,43800002.0
2007-05-28 03:33:00,1.0802,1.0802,1.0802,1.0802,20700001.0
2007-05-28 03:34:00,1.08008,1.08008,1.07998,1.08003,87799999.0
2007-05-28 03:35:00,1.08007,1.08013,1.08004,1.08013,32800000.0
2007-05-28 03:36:00,1.0802,1.0802,1.08015,1.08015,53300002.0
2007-05-28 03:37:00,1.0803,1.0803,1.0802,1.0802,180000004.0
2007-05-28 03:38:00,1.07996,1.08011,1.07991,1.08005,60000000.0
2007-05-28 03:39:00,1.0802,1.0802,1.0802,1.0802,20800000.0
2007-05-28 03:40:00,1.0802,1.0802,1.0802,1.0802,19000000.0
2007-05-28 03:41:00,1.08015,1.0802,1.08015,1.0802,35200000.0
2007-05-28 03:42:00,1.0802,1.0802,1.0802,1.0802,20800000.0
2007-05-28 03:43:00,1.07987,1.07995,1.07987,1.07995,81200000.0
2007-05-28 03:44:00,1.07998,1.0801,1.07998,1.08,127200000.0
2007-05-28 03:45:00,1.08002,1.08012,1.07998,1.08008,220200000.0
2007-05-28 03:46:00,1.0802,1.0802,1.0802,1.0802,10400000.0
2007-05-28 03:47:00,1.0802,1.0802,1.0802,1.0802,89400000.0
2007-05-28 03:48:00,1.0802,1.0802,1.0802,1.0802,50100001.0
2007-05-28 03:49:00,1.0802,1.0802,1.08015,1.08015,70999999.0
2007-05-28 03:50:00,1.0802,1.0802,1.0802,1.0802,10400000.0
2007-05-28 03:51:00,1.0802,1.0802,1.0802,1.0802,8000000.0
2007-05-28 03:52:00,1.07997,1.07997,1.07969,1.07994,180100001.0
2007-05-28 03:53:00,1.07995,1.07999,1.07983,1.07983,153600001.0
2007-05-28 03:54:00,1.07995,1.08,1.0799,1.08,129100001.0
2007-05-28 03:55:00,1.07986,1.07993,1.07983,1.07993,76300000.0
2007-05-28 03:56:00,1.07995,1.07995,1.07995,1.07995,25400000.0
2007-05-28 03:57:00,1.08005,1.08005,1.08005,1.08005,4700000.0
2007-05-28 03:58:00,1.0802,1.0802,1.0802,1.0802,23600000.0
2007-05-28 03:59:00,1.07997,1.07999,1.07986,1.0799,70099998.0
2007-05-28 04:00:00,1.0799,1.0799,1.0799,1.0799,1600000.0
2007-05-28 04:01:00,1.0802,1.08025,1.0802,1.08025,106600001.0
2007-05-28 04:02:00,1.08025,1.08025,1.08015,1.08015,221100000.0
2007-05-28 04:03:00,1.0802,1.08025,1.0802,1.08025,19200000.0
2007-05-28 04:04:00,1.08025,1.08025,1.08025,1.08025,4200000.0
2007-05-28 04:05:00,1.0803,1.0803,1.08025,1.0803,11900000.0
2007-05-28 04:06:00,1.0803,1.08045,1.0803,1.08035,123500000.0
2007-05-28 04:07:00,1.08035,1.08055,1.08035,1.0805,80300000.0
2007-05-28 04:08:00,1.0805,1.08055,1.08045,1.08055,26400000.0
2007-05-28 04:09:00,1.0802,1.08035,1.0802,1.08025,71100000.0
2007-05-28 04:10:00,1.0805,1.0805,1.0805,1.0805,27200000.0
2007-05-28 04:11:00,1.0805,1.0805,1.0805,1.0805,36000000.0
2007-05-28 04:12:00,1.0805,1.08065,1.0805,1.0805,223400000.0
2007-05-28 04:13:00,1.0803,1.08043,1.0801,1.08043,58500000.0
2007-05-28 04:14:00,1.08029,1.08036,1.08013,1.08024,58200000.0
2007-05-28 04:15:00,1.08055,1.08055,1.0805,1.08055,29500000.0
2007-05-28 04:16:00,1.08055,1.08065,1.0805,1.08065,46500000.0
2007-05-28 04:17:00,1.08065,1.0808,1.0804,1.0808,221200000.0
2007-05-28 04:18:00,1.0808,1.0808,1.0806,1.0806,209499999.0
2007-05-28 04:19:00,1.0806,1.08065,1.0806,1.08065,35800001.0
2007-05-28 04:20:00,1.08065,1.08065,1.08055,1.0806,92100000.0
2007-05-28 04:21:00,1.0806,1.0806,1.08055,1.08055,13600000.0
2007-05-28 04:22:00,1.08045,1.08047,1.08034,1.08039,85500000.0
2007-05-28 04:23:00,1.08043,1.08052,1.08039,1.0805,241200000.0
2007-05-28 04:24:00,1.08044,1.08051,1.08032,1.08041,57400000.0
2007-05-28 04:25:00,1.08065,1.08065,1.08065,1.08065,4100000.0
2007-05-28 04:26:00,1.08033,1.08044,1.08033,1.0804,159200000.0
2007-05-28 04:27:00,1.0806,1.08075,1.0806,1.08075,20800000.0
2007-05-28 04:28:00,1.08075,1.08075,1.08065,1.08065,28800000.0
2007-05-28 04:29:00,1.08065,1.08065,1.08065,1.08065,14400000.0
2007-05-28 04:30:00,1.08065,1.08075,1.0806,1.0807,157900000.0
2007-05-28 04:31:00,1.0807,1.0807,1.08065,1.08065,30400000.0
2007-05-28 04:32:00,1.0807,1.08075,1.0807,1.08075,45400000.0
2007-05-28 04:33:00,1.08075,1.08075,1.08075,1.08075,3200000.0
2007-05-28 04:34:00,1.08075,1.08075,1.0807,1.0807,101500002.0
2007-05-28 04:35:00,1.08065,1.08075,1.08065,1.08075,15200000.0
2007-05-28 04:36:00,1.08075,1.08075,1.08075,1.08075,3200000.0
2007-05-28 04:37:00,1.0807,1.0807,1.0807,1.0807,85600000.0
2007-05-28 04:38:00,1.0807,1.0807,1.0807,1.0807,12000000.0
2007-05-28 04:39:00,1.0807,1.08075,1.0807,1.0807,81200001.0
2007-05-28 04:40:00,1.0807,1.08075,1.0807,1.0807,35000000.0
2007-05-28 04:41:00,1.08075,1.08075,1.08075,1.08075,2800000.0
2007-05-28 04:42:00,1.08052,1.08065,1.0804,1.08053,108100000.0
2007-05-28 04:43:00,1.08055,1.08055,1.08035,1.08046,142300001.0
2007-05-28 04:44:00,1.08055,1.08065,1.08041,1.08063,110099999.0
2007-05-28 04:45:00,1.0807,1.0807,1.0805,1.0805,110500000.0
2007-05-28 04:46:00,1.08018,1.0803,1.08018,1.08027,166299999.0
2007-05-28 04:47:00,1.0805,1.0805,1.0805,1.0805,54200000.0
2007-05-28 04:48:00,1.0805,1.0805,1.0805,1.0805,35600000.0
2007-05-28 04:49:00,1.0805,1.0805,1.0802,1.0802,224299998.0
2007-05-28 04:50:00,1.0802,1.0802,1.0802,1.0802,278300000.0
2007-05-28 04:51:00,1.08013,1.08013,1.08006,1.08006,27900000.0
2007-05-28 04:52:00,1.0802,1.0803,1.08015,1.0803,337800000.0
2007-05-28 04:53:00,1.0802,1.0805,1.08,1.08,428099999.0
2007-05-28 04:54:00,1.08,1.08,1.07975,1.07975,65599999.0
2007-05-28 04:55:00,1.07951,1.07968,1.07951,1.07962,40300000.0
2007-05-28 04:56:00,1.0798,1.0799,1.0797,1.0798,245900001.0
2007-05-28 04:57:00,1.07985,1.0799,1.07985,1.0799,10400000.0
2007-05-28 04:58:00,1.07985,1.0799,1.0798,1.0799,41400000.0
2007-05-28 04:59:00,1.07951,1.07968,1.07947,1.07957,56800000.0
2007-05-28 05:00:00,1.0799,1.0799,1.07985,1.0799,84000000.0
2007-05-28 05:01:00,1.0799,1.0799,1.07969,1.07969,10900000.0
2007-05-28 05:02:00,1.0799,1.0801,1.0799,1.08,177199999.0
2007-05-28 05:03:00,1.08,1.0801,1.08,1.0801,130400000.0
2007-05-28 05:04:00,1.0801,1.0801,1.08,1.08,82700000.0
2007-05-28 05:05:00,1.08,1.08,1.08,1.08,27800000.0
2007-05-28 05:06:00,1.08,1.08,1.0798,1.08,322999998.0
2007-05-28 05:07:00,1.07978,1.0799,1.07978,1.07988,165499998.0
2007-05-28 05:08:00,1.0801,1.0801,1.08,1.08,110000001.0
2007-05-28 05:09:00,1.07978,1.07985,1.07968,1.07968,29600000.0
2007-05-28 05:10:00,1.08,1.08,1.08,1.08,6400000.0
2007-05-28 05:11:00,1.08,1.08,1.08,1.08,6400000.0
2007-05-28 05:12:00,1.07976,1.07986,1.07976,1.07982,35900000.0
2007-05-28 05:13:00,1.07975,1.07987,1.07967,1.07987,46500000.0
2007-05-28 05:14:00,1.07977,1.07977,1.07958,1.0796,255200000.0
2007-05-28 05:15:00,1.07975,1.0798,1.0797,1.0797,254100003.0
2007-05-28 05:16:00,1.07984,1.07984,1.07981,1.07981,18100000.0
2007-05-28 05:17:00,1.07976,1.07983,1.07976,1.07982,60700000.0
2007-05-28 05:18:00,1.07968,1.07974,1.07964,1.07972,257800000.0
2007-05-28 05:19:00,1.08,1.08,1.0798,1.0798,176799999.0
2007-05-28 05:20:00,1.0798,1.0799,1.0798,1.0799,49500000.0
2007-05-28 05:21:00,1.07975,1.07975,1.0796,1.07964,63599998.0
2007-05-28 05:22:00,1.07962,1.07972,1.07957,1.07965,212899998.0
2007-05-28 05:23:00,1.0799,1.0799,1.0799,1.0799,60800000.0
2007-05-28 05:24:00,1.07952,1.07971,1.07952,1.07971,87400000.0
2007-05-28 05:25:00,1.0799,1.0799,1.0799,1.0799,16000000.0
2007-05-28 05:26:00,1.0799,1.0799,1.07975,1.07975,92000001.0
2007-05-28 05:27:00,1.0798,1.0798,1.07975,1.0798,199800002.0
2007-05-28 05:28:00,1.07962,1.07962,1.07941,1.07941,281699995.0
2007-05-28 05:29:00,1.0798,1.0798,1.0798,1.0798,27800000.0
2007-05-28 05:30:00,1.0798,1.0798,1.0797,1.0797,59500000.0
2007-05-28 05:31:00,1.0797,1.0797,1.07945,1.0795,400699999.0
2007-05-28 05:32:00,1.0796,1.0796,1.0795,1.0795,28700000.0
2007-05-28 05:33:00,1.0796,1.08,1.07945,1.0795,435599999.0
2007-05-28 05:34:00,1.0795,1.0795,1.07945,1.07945,38200001.0
2007-05-28 05:35:00,1.07932,1.07951,1.07923,1.07923,317499999.0
2007-05-28 05:36:00,1.0795,1.0797,1.0795,1.0797,121200000.0
2007-05-28 05:37:00,1.0797,1.07975,1.0795,1.0796,263899997.0
2007-05-28 05:38:00,1.0796,1.0796,1.0795,1.0795,59000000.0
2007-05-28 05:39:00,1.07955,1.0796,1.0795,1.0795,88600000.0
2007-05-28 05:40:00,1.0795,1.0795,1.0793,1.0793,137400001.0
2007-05-28 05:41:00,1.0793,1.0793,1.0793,1.0793,48599998.0
2007-05-28 05:42:00,1.07935,1.0794,1.07935,1.07935,37600000.0
2007-05-28 05:43:00,1.07925,1.07925,1.07917,1.07917,9700000.0
2007-05-28 05:44:00,1.07902,1.07902,1.07897,1.07897,18000000.0
2007-05-28 05:45:00,1.07917,1.07922,1.07915,1.07917,75400000.0
2007-05-28 05:46:00,1.0794,1.0794,1.07935,1.07935,38400000.0
2007-05-28 05:47:00,1.07923,1.07938,1.07915,1.07938,133900000.0
2007-05-28 05:48:00,1.07918,1.07918,1.07905,1.07905,79600000.0
2007-05-28 05:49:00,1.07913,1.07926,1.07906,1.07915,154600000.0
2007-05-28 05:50:00,1.07924,1.07937,1.07915,1.07937,89200000.0
2007-05-28 05:51:00,1.07946,1.07946,1.07925,1.07925,73800000.0
2007-05-28 05:52:00,1.0794,1.0794,1.0793,1.0794,161299998.0
2007-05-28 05:53:00,1.07915,1.07929,1.07915,1.07929,116500000.0
2007-05-28 05:54:00,1.0794,1.0794,1.0794,1.0794,12000000.0
2007-05-28 05:55:00,1.0793,1.0793,1.0793,1.0793,48799999.0
2007-05-28 05:56:00,1.0793,1.0794,1.0793,1.0794,28200000.0
2007-05-28 05:57:00,1.07946,1.07946,1.07918,1.0793,172300001.0
2007-05-28 05:58:00,1.0794,1.0796,1.0794,1.0796,59100000.0
2007-05-28 05:59:00,1.07935,1.07955,1.0793,1.0793,46400000.0
2007-05-28 06:00:00,1.0796,1.0796,1.0796,1.0796,88800000.0
2007-05-28 06:01:00,1.0796,1.0796,1.0796,1.0796,6400000.0
2007-05-28 06:02:00,1.07945,1.07945,1.07943,1.07943,35700000.0
2007-05-28 06:03:00,1.0796,1.0796,1.0796,1.0796,6400000.0
2007-05-28 06:04:00,1.0796,1.0796,1.0796,1.0796,6400000.0
2007-05-28 06:05:00,1.0796,1.0796,1.0796,1.0796,10400000.0
2007-05-28 06:06:00,1.0796,1.0797,1.0796,1.0796,42400000.0
2007-05-28 06:07:00,1.0796,1.0796,1.0796,1.0796,51200000.0
2007-05-28 06:08:00,1.07943,1.07949,1.07941,1.07949,107600000.0
2007-05-28 06:09:00,1.0796,1.0796,1.0796,1.0796,6400000.0
2007-05-28 06:10:00,1.0793,1.07939,1.07921,1.07935,562399995.0
2007-05-28 06:11:00,1.0796,1.0796,1.0796,1.0796,4000000.0
2007-05-28 06:12:00,1.0796,1.0796,1.0796,1.0796,24800000.0
2007-05-28 06:13:00,1.0794,1.07948,1.0794,1.07941,33800000.0
2007-05-28 06:14:00,1.07958,1.07958,1.07921,1.0794,386899998.0
2007-05-28 06:15:00,1.0794,1.0796,1.0794,1.0796,245400000.0
2007-05-28 06:16:00,1.07945,1.07956,1.07942,1.07947,391800003.0
2007-05-28 06:17:00,1.0796,1.0796,1.0796,1.0796,16000000.0
2007-05-28 06:18:00,1.0796,1.0796,1.0795,1.0795,94400000.0
2007-05-28 06:19:00,1.0795,1.0795,1.0792,1.0792,188200001.0
2007-05-28 06:20:00,1.07913,1.07927,1.0791,1.07914,297699997.0
2007-05-28 06:21:00,1.07922,1.07931,1.07911,1.07911,585499996.0
2007-05-28 06:22:00,1.07917,1.07917,1.07892,1.07908,284999991.0
2007-05-28 06:23:00,1.07916,1.07929,1.07913,1.0792,249599996.0
2007-05-28 06:24:00,1.0793,1.0793,1.0793,1.0793,6400000.0
2007-05-28 06:25:00,1.0793,1.0793,1.0792,1.0793,221399999.0
2007-05-28 06:26:00,1.0793,1.0793,1.0793,1.0793,15100000.0
2007-05-28 06:27:00,1.07911,1.07924,1.07909,1.07918,221100001.0
2007-05-28 06:28:00,1.0791,1.07915,1.07908,1.0791,194000000.0
2007-05-28 06:29:00,1.0792,1.0792,1.07917,1.0792,94300000.0
2007-05-28 06:30:00,1.0794,1.0794,1.0793,1.0793,48000000.0
2007-05-28 06:31:00,1.0793,1.0793,1.0793,1.0793,124400000.0
2007-05-28 06:32:00,1.0793,1.0794,1.0793,1.0794,19900000.0
2007-05-28 06:33:00,1.0794,1.0794,1.0792,1.0793,144499998.0
2007-05-28 06:34:00,1.07893,1.0791,1.07893,1.0791,293100008.0
2007-05-28 06:35:00,1.0793,1.0793,1.0792,1.0792,78400000.0
2007-05-28 06:36:00,1.0792,1.0793,1.0792,1.0793,75000000.0
2007-05-28 06:37:00,1.07905,1.07916,1.07903,1.07913,488132628.0
2007-05-28 06:38:00,1.07902,1.07912,1.07901,1.07909,280388419.0
2007-05-28 06:39:00,1.07915,1.07915,1.0791,1.07915,5600000.0
2007-05-28 06:40:00,1.07906,1.07916,1.07902,1.07913,82399999.0
2007-05-28 06:41:00,1.0793,1.0793,1.0793,1.0793,4000000.0
2007-05-28 06:42:00,1.07893,1.07916,1.07893,1.07905,26200000.0
2007-05-28 06:43:00,1.07897,1.07911,1.07896,1.07911,17500000.0
2007-05-28 06:44:00,1.0792,1.0792,1.0791,1.0791,79800000.0
2007-05-28 06:45:00,1.0791,1.0792,1.079,1.0791,109500000.0
2007-05-28 06:46:00,1.0792,1.0792,1.0791,1.0792,90400000.0
2007-05-28 06:47:00,1.0791,1.0792,1.0791,1.0792,89900000.0
2007-05-28 06:48:00,1.0792,1.0792,1.0791,1.0792,161100000.0
2007-05-28 06:49:00,1.0792,1.0792,1.0791,1.0792,115799999.0
2007-05-28 06:50:00,1.0793,1.0793,1.0793,1.0793,29800000.0
2007-05-28 06:51:00,1.07898,1.07907,1.07898,1.07904,59499999.0
2007-05-28 06:52:00,1.07912,1.07912,1.0791,1.0791,14400000.0
2007-05-28 06:53:00,1.07896,1.07908,1.07896,1.07908,68499999.0
2007-05-28 06:54:00,1.0793,1.0793,1.0793,1.0793,9100000.0
2007-05-28 06:55:00,1.0793,1.0793,1.0793,1.0793,6700000.0
2007-05-28 06:56:00,1.0794,1.0794,1.0793,1.0794,7500000.0
2007-05-28 06:57:00,1.0793,1.07938,1.07916,1.07916,49200000.0
2007-05-28 06:58:00,1.07911,1.07913,1.07902,1.07904,199800001.0
2007-05-28 06:59:00,1.07897,1.07915,1.07897,1.07915,405299994.0
2007-05-28 07:00:00,1.07915,1.07917,1.07908,1.07908,503599997.0
2007-05-28 07:01:00,1.07906,1.07906,1.07897,1.07904,274999998.0
2007-05-28 07:02:00,1.0794,1.0794,1.0794,1.0794,800000.0
2007-05-28 07:03:00,1.07909,1.07909,1.0789,1.07897,230500001.0
2007-05-28 07:04:00,1.07902,1.07911,1.07896,1.07897,345100003.0
2007-05-28 07:05:00,1.0794,1.0795,1.0794,1.0795,16800000.0
2007-05-28 07:06:00,1.0795,1.0795,1.0794,1.0794,19200000.0
2007-05-28 07:07:00,1.0794,1.0794,1.0794,1.0794,1600000.0
2007-05-28 07:08:00,1.0794,1.0794,1.0793,1.0793,15600000.0
2007-05-28 07:09:00,1.0794,1.0794,1.0794,1.0794,600000.0
2007-05-28 07:10:00,1.0794,1.0794,1.0794,1.0794,21000000.0
2007-05-28 07:11:00,1.0794,1.0794,1.07935,1.07935,106000000.0
2007-05-28 07:12:00,1.0793,1.0794,1.0793,1.0794,16800000.0
2007-05-28 07:13:00,1.0794,1.0794,1.0794,1.0794,21300000.0
2007-05-28 07:14:00,1.07915,1.07916,1.07883,1.07908,419400005.0
2007-05-28 07:15:00,1.07908,1.07908,1.07897,1.07897,254999996.0
2007-05-28 07:16:00,1.07897,1.07911,1.07897,1.07904,1105200001.0
2007-05-28 07:17:00,1.07912,1.07915,1.0791,1.07912,217000003.0
2007-05-28 07:18:00,1.0794,1.0794,1.0793,1.0793,14000000.0
2007-05-28 07:19:00,1.07917,1.07918,1.07907,1.0791,30100000.0
2007-05-28 07:20:00,1.07912,1.07912,1.07899,1.07906,12800000.0
2007-05-28 07:21:00,1.0794,1.0795,1.0794,1.0795,85900000.0
2007-05-28 07:22:00,1.0795,1.0796,1.07945,1.0796,59800000.0
2007-05-28 07:23:00,1.0796,1.0796,1.0795,1.0795,16000000.0
2007-05-28 07:24:00,1.0795,1.0795,1.07945,1.07945,29600000.0
2007-05-28 07:25:00,1.0795,1.0795,1.0795,1.0795,26400000.0
2007-05-28 07:26:00,1.0795,1.0795,1.0795,1.0795,17600000.0
2007-05-28 07:27:00,1.07927,1.07941,1.07925,1.07938,366799997.0
2007-05-28 07:28:00,1.07928,1.07928,1.07912,1.07912,422299996.0
2007-05-28 07:29:00,1.07966,1.07967,1.07951,1.07964,496899999.0
2007-05-28 07:30:00,1.0795,1.0795,1.0795,1.0795,6400000.0
2007-05-28 07:31:00,1.07926,1.07938,1.07919,1.07938,1010899989.0
2007-05-28 07:32:00,1.0793,1.07932,1.07925,1.0793,903599995.0
2007-05-28 07:33:00,1.0795,1.0795,1.0795,1.0795,6600000.0
2007-05-28 07:34:00,1.0795,1.0795,1.0795,1.0795,6600000.0
2007-05-28 07:35:00,1.07931,1.07937,1.07926,1.07932,160900000.0
2007-05-28 07:36:00,1.0794,1.0794,1.07924,1.07926,75800000.0
2007-05-28 07:37:00,1.0793,1.0794,1.07924,1.07924,126900000.0
2007-05-28 07:38:00,1.0793,1.0793,1.07916,1.07917,154100000.0
2007-05-28 07:39:00,1.0795,1.0795,1.0795,1.0795,19800000.0
2007-05-28 07:40:00,1.0795,1.0795,1.0795,1.0795,33500000.0
2007-05-28 07:41:00,1.0795,1.0795,1.0795,1.0795,18200000.0
2007-05-28 07:42:00,1.0795,1.0795,1.0794,1.0795,64899999.0
2007-05-28 07:43:00,1.0795,1.0795,1.0795,1.0795,18600000.0
2007-05-28 07:44:00,1.07942,1.07967,1.07942,1.07961,13400000.0
2007-05-28 07:45:00,1.0795,1.0795,1.0795,1.0795,6800000.0
2007-05-28 07:46:00,1.0795,1.0795,1.0795,1.0795,7000000.0
2007-05-28 07:47:00,1.07935,1.07936,1.07928,1.07932,27000000.0
2007-05-28 07:48:00,1.0795,1.0795,1.0795,1.0795,33900000.0
2007-05-28 07:49:00,1.0794,1.0795,1.0794,1.0794,113000000.0
2007-05-28 07:50:00,1.0795,1.0796,1.0795,1.0796,94300000.0
2007-05-28 07:51:00,1.0795,1.0795,1.07945,1.07945,30400000.0
2007-05-28 07:52:00,1.07945,1.0796,1.07945,1.0796,41500000.0
2007-05-28 07:53:00,1.0796,1.0796,1.0795,1.0795,47000000.0
2007-05-28 07:54:00,1.0795,1.0795,1.0795,1.0795,8300000.0
2007-05-28 07:55:00,1.0795,1.0795,1.0795,1.0795,6800000.0
2007-05-28 07:56:00,1.07927,1.07928,1.07918,1.07925,1359599998.0
2007-05-28 07:57:00,1.07925,1.07935,1.07922,1.07927,651899991.0
2007-05-28 07:58:00,1.0793,1.07942,1.07927,1.07942,484399996.0
2007-05-28 07:59:00,1.07955,1.07955,1.0795,1.07955,76800000.0
2007-05-28 08:00:00,1.07955,1.0796,1.0795,1.0796,87400002.0
2007-05-28 08:01:00,1.0796,1.0796,1.0795,1.0795,9500000.0
2007-05-28 08:02:00,1.0796,1.0798,1.0796,1.0796,97400000.0
2007-05-28 08:03:00,1.0796,1.0797,1.0795,1.0796,281000000.0
2007-05-28 08:04:00,1.0796,1.0797,1.0796,1.0797,26700000.0
2007-05-28 08:05:00,1.07953,1.07956,1.07931,1.07956,210900001.0
2007-05-28 08:06:00,1.0797,1.0797,1.07955,1.07955,47400000.0
2007-05-28 08:07:00,1.0796,1.0796,1.0795,1.0795,30399999.0
2007-05-28 08:08:00,1.0796,1.0796,1.0796,1.0796,600000.0
2007-05-28 08:09:00,1.0796,1.0797,1.0796,1.0797,29000000.0
2007-05-28 08:10:00,1.0797,1.0797,1.0797,1.0797,14100000.0
2007-05-28 08:11:00,1.07965,1.0797,1.07965,1.07965,18100000.0
2007-05-28 08:12:00,1.0794,1.0797,1.0794,1.07946,1816200002.0
2007-05-28 08:13:00,1.07951,1.0796,1.07941,1.0796,205699999.0
2007-05-28 08:14:00,1.07938,1.07938,1.07907,1.07913,295500002.0
2007-05-28 08:15:00,1.07937,1.07945,1.07935,1.07937,1263099995.0
2007-05-28 08:16:00,1.0797,1.0797,1.07965,1.0797,20700000.0
2007-05-28 08:17:00,1.0797,1.0797,1.0797,1.0797,12400000.0
2007-05-28 08:18:00,1.0797,1.0797,1.0797,1.0797,9500000.0
2007-05-28 08:19:00,1.0797,1.0797,1.0796,1.0797,42100000.0
2007-05-28 08:20:00,1.07942,1.07953,1.07927,1.0794,134400000.0
2007-05-28 08:21:00,1.0797,1.0797,1.0797,1.0797,8400000.0
2007-05-28 08:22:00,1.0797,1.0797,1.07965,1.07965,13600000.0
2007-05-28 08:23:00,1.0797,1.0798,1.0797,1.0798,170500000.0
2007-05-28 08:24:00,1.0798,1.07995,1.0797,1.0798,188999998.0
2007-05-28 08:25:00,1.0798,1.0798,1.07965,1.07965,92500000.0
2007-05-28 08:26:00,1.0797,1.0798,1.0797,1.0798,67900000.0
2007-05-28 08:27:00,1.0798,1.0798,1.0797,1.0797,5600000.0
2007-05-28 08:28:00,1.0797,1.0797,1.0797,1.0797,4300000.0
2007-05-28 08:29:00,1.0797,1.0797,1.0797,1.0797,17600000.0
2007-05-28 08:30:00,1.0797,1.0797,1.0797,1.0797,16200000.0
2007-05-28 08:31:00,1.0797,1.0797,1.0797,1.0797,12200000.0
2007-05-28 08:32:00,1.0797,1.0797,1.0797,1.0797,4100000.0
2007-05-28 08:33:00,1.07985,1.0799,1.0797,1.0797,33500000.0
2007-05-28 08:34:00,1.0797,1.07995,1.0797,1.0799,84500001.0
2007-05-28 08:35:00,1.07985,1.07985,1.0797,1.0797,226099998.0
2007-05-28 08:36:00,1.0797,1.0798,1.0797,1.0798,110399996.0
2007-05-28 08:37:00,1.07995,1.08,1.07995,1.08,145600000.0
2007-05-28 08:38:00,1.08,1.08,1.08,1.08,37900000.0
2007-05-28 08:39:00,1.08,1.08,1.08,1.08,20700000.0
2007-05-28 08:40:00,1.08,1.08,1.08,1.08,4000000.0
2007-05-28 08:41:00,1.08,1.0802,1.07995,1.08,127799999.0
2007-05-28 08:42:00,1.08,1.08,1.08,1.08,116200000.0
2007-05-28 08:43:00,1.08,1.08,1.08,1.08,77500000.0
2007-05-28 08:44:00,1.0798,1.07992,1.07931,1.07973,176399996.0
2007-05-28 08:45:00,1.08,1.0801,1.08,1.0801,184200003.0
2007-05-28 08:46:00,1.0801,1.0801,1.08,1.08,234799999.0
2007-05-28 08:47:00,1.08,1.0802,1.08,1.0802,19200000.0
2007-05-28 08:48:00,1.0802,1.0802,1.0802,1.0802,4100000.0
2007-05-28 08:49:00,1.08008,1.08008,1.07991,1.08003,189200004.0
2007-05-28 08:50:00,1.0802,1.0802,1.0802,1.0802,4000000.0
2007-05-28 08:51:00,1.0802,1.0802,1.0802,1.0802,4100000.0
2007-05-28 08:52:00,1.08007,1.08013,1.08006,1.08013,4000000.0
2007-05-28 08:53:00,1.0802,1.0805,1.0802,1.0805,201800002.0
2007-05-28 08:54:00,1.0805,1.0805,1.0802,1.0804,150400003.0
2007-05-28 08:55:00,1.0804,1.0804,1.0804,1.0804,16700001.0
2007-05-28 08:56:00,1.0804,1.0805,1.0804,1.0805,54200002.0
2007-05-28 08:57:00,1.0805,1.0805,1.0805,1.0805,8100000.0
2007-05-28 08:58:00,1.0805,1.0806,1.0804,1.0804,545000000.0
2007-05-28 08:59:00,1.0804,1.0807,1.0804,1.0807,373199996.0
2007-05-28 09:00:00,1.0807,1.0807,1.0805,1.0805,287600000.0
2007-05-28 09:01:00,1.0805,1.0805,1.0805,1.0805,61500002.0
2007-05-28 09:02:00,1.0805,1.0805,1.0805,1.0805,58900001.0
2007-05-28 09:03:00,1.0805,1.0806,1.0805,1.0806,142100002.0
2007-05-28 09:04:00,1.0806,1.0806,1.0805,1.0805,222299999.0
2007-05-28 09:05:00,1.0805,1.0807,1.0805,1.0807,85900000.0
2007-05-28 09:06:00,1.08037,1.0805,1.08037,1.08041,105800000.0
2007-05-28 09:07:00,1.0807,1.0807,1.0805,1.0805,53200002.0
2007-05-28 09:08:00,1.08048,1.08048,1.08041,1.08042,273299999.0
2007-05-28 09:09:00,1.0807,1.0807,1.0806,1.0806,19400001.0
2007-05-28 09:10:00,1.0806,1.0806,1.0806,1.0806,18500001.0
2007-05-28 09:11:00,1.0806,1.0806,1.0805,1.0805,224000001.0
2007-05-28 09:12:00,1.0805,1.0806,1.0804,1.0806,304700004.0
2007-05-28 09:13:00,1.0804,1.0805,1.0804,1.0804,315400001.0
2007-05-28 09:14:00,1.0805,1.0805,1.0803,1.0804,368600002.0
2007-05-28 09:15:00,1.0804,1.0804,1.0803,1.0803,125100003.0
2007-05-28 09:16:00,1.0803,1.0804,1.0802,1.0803,443899998.0
2007-05-28 09:17:00,1.0803,1.0803,1.0803,1.0803,71900002.0
2007-05-28 09:18:00,1.0803,1.0803,1.0802,1.0802,162800000.0
2007-05-28 09:19:00,1.0803,1.0803,1.0803,1.0803,128100000.0
2007-05-28 09:20:00,1.0803,1.0803,1.0802,1.0802,103400002.0
2007-05-28 09:21:00,1.08005,1.0801,1.07969,1.08004,1041599983.0
2007-05-28 09:22:00,1.0803,1.0803,1.08015,1.08015,115500002.0
2007-05-28 09:23:00,1.0802,1.0802,1.08015,1.08015,2400000.0
2007-05-28 09:24:00,1.0801,1.0801,1.0801,1.0801,17500000.0
2007-05-28 09:25:00,1.0801,1.0801,1.0801,1.0801,17500000.0
2007-05-28 09:26:00,1.0801,1.0801,1.08005,1.08005,25500000.0
2007-05-28 09:27:00,1.0801,1.0801,1.08,1.08,139300004.0
2007-05-28 09:28:00,1.08,1.08,1.08,1.08,54900001.0
2007-05-28 09:29:00,1.0798,1.0799,1.07947,1.0798,243700000.0
2007-05-28 09:30:00,1.08005,1.08005,1.08005,1.08005,6400000.0
2007-05-28 09:31:00,1.0801,1.0801,1.0801,1.0801,188100000.0
2007-05-28 09:32:00,1.0801,1.0801,1.08005,1.08005,249300001.0
2007-05-28 09:33:00,1.0801,1.08015,1.0801,1.08015,31000000.0
2007-05-28 09:34:00,1.08015,1.08015,1.08015,1.08015,3200000.0
2007-05-28 09:35:00,1.0802,1.0802,1.0802,1.0802,116099997.0
2007-05-28 09:36:00,1.07996,1.08016,1.07995,1.07995,21600000.0
2007-05-28 09:37:00,1.0803,1.0803,1.0803,1.0803,85800001.0
2007-05-28 09:38:00,1.0803,1.0803,1.0803,1.0803,17500000.0
2007-05-28 09:39:00,1.0803,1.0805,1.0802,1.0804,313199999.0
2007-05-28 09:40:00,1.0804,1.0805,1.0804,1.0805,76900000.0
2007-05-28 09:41:00,1.0805,1.0805,1.0804,1.0805,318800000.0
2007-05-28 09:42:00,1.0805,1.0806,1.0804,1.0806,381100003.0
2007-05-28 09:43:00,1.0806,1.0807,1.0805,1.0805,254299998.0
2007-05-28 09:44:00,1.0805,1.0805,1.0804,1.0805,140700000.0
2007-05-28 09:45:00,1.0805,1.0806,1.0804,1.0806,249500000.0
2007-05-28 09:46:00,1.0806,1.0806,1.0804,1.0804,111999996.0
2007-05-28 09:47:00,1.0805,1.0805,1.0804,1.0804,16500000.0
2007-05-28 09:48:00,1.0804,1.0804,1.0803,1.0803,5700000.0
2007-05-28 09:49:00,1.0802,1.0803,1.0802,1.0803,63200000.0
2007-05-28 09:50:00,1.0803,1.0803,1.0802,1.0802,61600001.0
2007-05-28 09:51:00,1.0801,1.08038,1.08002,1.08038,667599998.0
2007-05-28 09:52:00,1.08018,1.08018,1.07993,1.08013,739200001.0
2007-05-28 09:53:00,1.0802,1.0802,1.0802,1.0802,52799999.0
2007-05-28 09:54:00,1.0802,1.0803,1.0802,1.0803,141800001.0
2007-05-28 09:55:00,1.0803,1.0803,1.0802,1.0803,99800002.0
2007-05-28 09:56:00,1.08001,1.08018,1.07993,1.07993,1029200005.0
2007-05-28 09:57:00,1.0803,1.0804,1.0803,1.0803,93200000.0
2007-05-28 09:58:00,1.0803,1.0804,1.0802,1.0802,109399999.0
2007-05-28 09:59:00,1.0803,1.0803,1.0802,1.0802,136100002.0
2007-05-28 10:00:00,1.0802,1.0802,1.0802,1.0802,334399997.0
2007-05-28 10:01:00,1.0802,1.0802,1.0802,1.0802,39600000.0
2007-05-28 10:02:00,1.07998,1.08011,1.07958,1.08,1402599989.0
2007-05-28 10:03:00,1.0803,1.0805,1.0803,1.0803,588399998.0
2007-05-28 10:04:00,1.0803,1.0803,1.0802,1.0802,89899997.0
2007-05-28 10:07:00,1.0803,1.0804,1.0803,1.0804,76300002.0
2007-05-28 10:08:00,1.0804,1.0805,1.0804,1.0805,92400004.0
2007-05-28 10:09:00,1.0805,1.0805,1.0805,1.0805,37400001.0
2007-05-28 10:10:00,1.0805,1.0805,1.0803,1.0803,75300002.0
2007-05-28 10:11:00,1.0802,1.08037,1.08017,1.08035,617499999.0
2007-05-28 10:12:00,1.08025,1.08033,1.07974,1.08018,1574699999.0
2007-05-28 10:13:00,1.0802,1.08025,1.08018,1.08025,290100002.0
2007-05-28 10:14:00,1.0803,1.08038,1.08025,1.0803,1262900009.0
2007-05-28 10:15:00,1.0804,1.0804,1.0804,1.0804,23900000.0
2007-05-28 10:16:00,1.0804,1.0804,1.0804,1.0804,25500000.0
2007-05-28 10:17:00,1.0805,1.0805,1.0805,1.0805,177200005.0
2007-05-28 10:18:00,1.0805,1.0805,1.0805,1.0805,103500005.0
2007-05-28 10:19:00,1.0805,1.0805,1.0805,1.0805,61700003.0
2007-05-28 10:20:00,1.0805,1.0805,1.0805,1.0805,16700001.0
2007-05-28 10:21:00,1.08005,1.0802,1.07971,1.0802,1353400000.0
2007-05-28 10:22:00,1.08029,1.08037,1.08013,1.0802,1297800001.0
2007-05-28 10:23:00,1.08026,1.08034,1.0798,1.0798,1036099999.0
2007-05-28 10:24:00,1.0805,1.0805,1.0805,1.0805,33400000.0
2007-05-28 10:25:00,1.0805,1.0805,1.0805,1.0805,79500004.0
2007-05-28 10:26:00,1.0805,1.0805,1.0804,1.0804,162599999.0
2007-05-28 10:27:00,1.0804,1.0804,1.0803,1.0804,301499997.0
2007-05-28 10:28:00,1.0804,1.0804,1.0804,1.0804,182399999.0
2007-05-28 10:29:00,1.08045,1.08045,1.08033,1.08033,388644.0
2007-05-28 10:30:00,1.0804,1.0804,1.0804,1.0804,308299997.0
2007-05-28 10:31:00,1.08032,1.08043,1.08019,1.08025,1286000017.0
2007-05-28 10:32:00,1.0804,1.0804,1.0804,1.0804,23900000.0
2007-05-28 10:33:00,1.08029,1.08035,1.08022,1.08024,314500007.0
2007-05-28 10:34:00,1.08026,1.08036,1.07989,1.08035,704200010.0
2007-05-28 10:35:00,1.0804,1.0804,1.0804,1.0804,21500000.0
2007-05-28 10:36:00,1.08032,1.08032,1.07981,1.0803,469200021.0
2007-05-28 10:37:00,1.0804,1.0804,1.0804,1.0804,20300000.0
2007-05-28 10:38:00,1.0803,1.08036,1.08006,1.08006,1223400009.0
2007-05-28 10:39:00,1.08029,1.08037,1.08022,1.08037,325000006.0
2007-05-28 10:40:00,1.08032,1.08039,1.08029,1.08029,666300006.0
2007-05-28 10:41:00,1.08022,1.08039,1.07988,1.08034,1479000024.0
2007-05-28 10:42:00,1.0804,1.0804,1.0803,1.0803,80700001.0
2007-05-28 10:43:00,1.0804,1.0804,1.0804,1.0804,16700001.0
2007-05-28 10:44:00,1.0804,1.0804,1.0804,1.0804,23000000.0
2007-05-28 10:45:00,1.0804,1.0804,1.0803,1.0803,62300001.0
2007-05-28 10:46:00,1.0804,1.0804,1.0804,1.0804,52500002.0
2007-05-28 10:47:00,1.0804,1.0804,1.0804,1.0804,62000002.0
2007-05-28 10:48:00,1.0804,1.0804,1.0804,1.0804,47700002.0
2007-05-28 10:49:00,1.0804,1.0804,1.0804,1.0804,31000001.0
2007-05-28 10:50:00,1.0804,1.0804,1.0804,1.0804,16700001.0
2007-05-28 10:51:00,1.0804,1.0804,1.0804,1.0804,31000001.0
2007-05-28 10:52:00,1.0804,1.0804,1.0803,1.0803,196700002.0
2007-05-28 10:53:00,1.08038,1.08039,1.0803,1.08031,1765599999.0
2007-05-28 10:55:00,1.0804,1.0804,1.0804,1.0804,26299999.0
2007-05-28 10:56:00,1.0804,1.0806,1.0804,1.0805,262700008.0
2007-05-28 10:57:00,1.08035,1.0805,1.08014,1.08014,1904800004.0
2007-05-28 10:58:00,1.0806,1.0807,1.0806,1.0806,152500000.0
2007-05-28 10:59:00,1.0806,1.0808,1.0806,1.0808,263099997.0
2007-05-28 11:00:00,1.0807,1.0807,1.0807,1.0807,142400001.0
2007-05-28 11:01:00,1.0807,1.0808,1.0807,1.0808,30400000.0
2007-05-28 11:02:00,1.0808,1.0808,1.0807,1.0808,96200001.0
2007-05-28 11:03:00,1.0808,1.0808,1.0808,1.0808,700000.0
2007-05-28 11:04:00,1.0807,1.08076,1.08063,1.08063,714300013.0
2007-05-28 11:05:00,1.0808,1.0808,1.0808,1.0808,200000.0
2007-05-28 11:06:00,1.08057,1.08057,1.08037,1.08037,117600000.0
2007-05-28 11:07:00,1.0807,1.0807,1.0807,1.0807,15200000.0
2007-05-28 11:08:00,1.0807,1.0807,1.0807,1.0807,8800000.0
2007-05-28 11:09:00,1.08056,1.0807,1.08053,1.0807,53600000.0
2007-05-28 11:10:00,1.0807,1.0807,1.0806,1.0806,86999996.0
2007-05-28 11:11:00,1.0807,1.0807,1.0807,1.0807,17600000.0
2007-05-28 11:12:00,1.0807,1.0807,1.0807,1.0807,28800000.0
2007-05-28 11:13:00,1.0807,1.0807,1.0806,1.0807,109399996.0
2007-05-28 11:14:00,1.0806,1.0806,1.0805,1.0805,49000000.0
2007-05-28 11:15:00,1.0799,1.08057,1.0799,1.08057,1301299996.0
2007-05-28 11:16:00,1.0806,1.0806,1.0806,1.0806,16799999.0
2007-05-28 11:17:00,1.0806,1.0806,1.0806,1.0806,57600000.0
2007-05-28 11:18:00,1.0806,1.0806,1.0806,1.0806,36000000.0
2007-05-28 11:19:00,1.0806,1.0806,1.0805,1.0805,88700000.0
2007-05-28 11:20:00,1.08031,1.08058,1.08031,1.08053,1474499999.0
2007-05-28 11:21:00,1.0805,1.0806,1.0805,1.0806,101600000.0
2007-05-28 11:22:00,1.0806,1.0806,1.0805,1.0805,81600000.0
2007-05-28 11:23:00,1.08057,1.08057,1.08026,1.08026,517500001.0
2007-05-28 11:24:00,1.0805,1.0805,1.0805,1.0805,25800000.0
2007-05-28 11:25:00,1.0805,1.0805,1.08015,1.0803,695200011.0
2007-05-28 11:26:00,1.0803,1.0803,1.0803,1.0803,22400000.0
2007-05-28 11:27:00,1.0803,1.0803,1.0802,1.0802,110000001.0
2007-05-28 11:28:00,1.0802,1.0803,1.0802,1.0803,106400003.0
2007-05-28 11:29:00,1.08014,1.08032,1.08005,1.08015,506199998.0
2007-05-28 11:30:00,1.08021,1.08021,1.07971,1.07971,522400002.0
2007-05-28 11:31:00,1.0803,1.0804,1.0803,1.0804,66999998.0
2007-05-28 11:32:00,1.0804,1.0804,1.0803,1.0803,255899997.0
2007-05-28 11:33:00,1.0803,1.0805,1.0803,1.0805,82100000.0
2007-05-28 11:34:00,1.0805,1.0805,1.0805,1.0805,41600000.0
2007-05-28 11:35:00,1.0805,1.0805,1.0804,1.0804,126300003.0
2007-05-28 11:36:00,1.08022,1.08038,1.08017,1.08029,1842500006.0
2007-05-28 11:37:00,1.0806,1.0807,1.0805,1.0805,258400002.0
2007-05-28 11:38:00,1.0806,1.0806,1.0804,1.0804,109800000.0
2007-05-28 11:39:00,1.0805,1.0807,1.0805,1.0807,101500001.0
2007-05-28 11:40:00,1.0809,1.0809,1.0808,1.0808,276599999.0
2007-05-28 11:41:00,1.0808,1.0808,1.0808,1.0808,15900000.0
2007-05-28 11:42:00,1.0808,1.0809,1.0806,1.0807,358100001.0
2007-05-28 11:43:00,1.0807,1.0808,1.0807,1.0808,55800000.0
2007-05-28 11:44:00,1.08049,1.08053,1.08035,1.08035,2023899994.0
2007-05-28 11:45:00,1.0808,1.0808,1.0808,1.0808,4000000.0
2007-05-28 11:46:00,1.0808,1.0808,1.0808,1.0808,6200000.0
2007-05-28 11:47:00,1.0806,1.0806,1.0805,1.0805,184600001.0
2007-05-28 11:48:00,1.0805,1.0805,1.0804,1.0804,326400001.0
2007-05-28 11:49:00,1.0804,1.0806,1.0804,1.0805,205499996.0
2007-05-28 11:50:00,1.08034,1.0805,1.08031,1.0804,1283399994.0
2007-05-28 11:52:00,1.0806,1.0807,1.0806,1.0806,60700001.0
2007-05-28 11:53:00,1.0807,1.0809,1.0806,1.0809,450399999.0
2007-05-28 11:54:00,1.0809,1.0809,1.0808,1.0809,237199997.0
2007-05-28 11:55:00,1.0809,1.0811,1.0809,1.0809,505000000.0
2007-05-28 11:56:00,1.0809,1.081,1.0809,1.081,143700000.0
2007-05-28 11:57:00,1.081,1.081,1.0809,1.0809,160200002.0
2007-05-28 11:58:00,1.0809,1.0809,1.0808,1.0809,425999998.0
2007-05-28 11:59:00,1.0809,1.0812,1.0809,1.0809,539000005.0
2007-05-28 12:00:00,1.081,1.081,1.081,1.081,19900000.0
2007-05-28 12:01:00,1.081,1.081,1.081,1.081,39800000.0
2007-05-28 12:02:00,1.081,1.0812,1.0809,1.0809,513300011.0
2007-05-28 12:03:00,1.081,1.0812,1.081,1.0811,310500000.0
2007-05-28 12:04:00,1.0811,1.0811,1.0811,1.0811,31100000.0
2007-05-28 12:05:00,1.0812,1.0812,1.081,1.081,216299997.0
2007-05-28 12:06:00,1.0811,1.0812,1.0811,1.0811,163999998.0
2007-05-28 12:09:00,1.0811,1.0811,1.0811,1.0811,35700000.0
2007-05-28 12:10:00,1.0811,1.0811,1.081,1.0811,162500001.0
2007-05-28 12:11:00,1.08097,1.08098,1.08078,1.08078,67200000.0
2007-05-28 12:12:00,1.0811,1.0811,1.0808,1.0809,341700001.0
2007-05-28 12:13:00,1.0809,1.0809,1.0809,1.0809,54200000.0
2007-05-28 12:14:00,1.081,1.081,1.081,1.081,167099995.0
2007-05-28 12:15:00,1.081,1.081,1.081,1.081,15900000.0
2007-05-28 12:16:00,1.081,1.081,1.0809,1.081,113100000.0
2007-05-28 12:17:00,1.08078,1.08096,1.08071,1.08071,1134799999.0
2007-05-28 12:18:00,1.08085,1.08104,1.08044,1.08082,1892200008.0
2007-05-28 12:19:00,1.08082,1.08087,1.08078,1.0808,1534400004.0
2007-05-28 12:20:00,1.081,1.081,1.081,1.081,34199999.0
2007-05-28 12:21:00,1.08083,1.08083,1.08072,1.08083,635099998.0
2007-05-28 12:22:00,1.08078,1.08078,1.0805,1.0806,763399999.0
2007-05-28 12:23:00,1.081,1.081,1.0809,1.0809,106800000.0
2007-05-28 12:24:00,1.0809,1.0809,1.0809,1.0809,26299999.0
2007-05-28 12:26:00,1.0809,1.0809,1.0808,1.0809,309899997.0
2007-05-28 12:27:00,1.0809,1.0809,1.0809,1.0809,14400000.0
2007-05-28 12:28:00,1.0809,1.0809,1.0809,1.0809,26299999.0
2007-05-28 12:30:00,1.08087,1.08088,1.08075,1.08082,1675400013.0
2007-05-28 12:31:00,1.0809,1.0809,1.0809,1.0809,23900000.0
2007-05-28 12:32:00,1.08076,1.0808,1.08062,1.08077,871100012.0
2007-05-28 12:33:00,1.0809,1.0809,1.0809,1.0809,23900000.0
2007-05-28 12:34:00,1.0808,1.08088,1.08075,1.08082,864600002.0
2007-05-28 12:35:00,1.08072,1.08084,1.08066,1.08079,1942000017.0
2007-05-28 12:36:00,1.0809,1.0809,1.0809,1.0809,23100000.0
2007-05-28 12:39:00,1.0809,1.0809,1.0809,1.0809,37399999.0
2007-05-28 12:40:00,1.08105,1.08105,1.0809,1.0809,114800000.0
2007-05-28 12:42:00,1.08068,1.08084,1.08068,1.08076,1513350002.0
2007-05-28 12:43:00,1.08065,1.08089,1.08061,1.0807,793475000.0
2007-05-28 12:44:00,1.08095,1.08095,1.08085,1.08085,133599999.0
2007-05-28 12:45:00,1.0809,1.0809,1.0809,1.0809,15900000.0
2007-05-28 12:46:00,1.0809,1.081,1.08085,1.081,153399995.0
2007-05-28 12:47:00,1.081,1.081,1.0807,1.0808,367699998.0
2007-05-28 12:49:00,1.0809,1.0809,1.0809,1.0809,228399998.0
2007-05-28 12:50:00,1.0809,1.0809,1.08065,1.0807,242999999.0
2007-05-28 12:51:00,1.08075,1.0808,1.08075,1.0808,249400009.0
2007-05-28 12:52:00,1.0808,1.081,1.0808,1.0809,352700006.0
2007-05-28 12:53:00,1.0809,1.0809,1.0808,1.0809,102200000.0
2007-05-28 12:54:00,1.0809,1.0809,1.0808,1.0808,18300000.0
2007-05-28 12:55:00,1.0809,1.0809,1.0809,1.0809,10400000.0
2007-05-28 12:56:00,1.081,1.081,1.0809,1.0809,110200004.0
2007-05-28 12:57:00,1.081,1.081,1.081,1.081,20800000.0
2007-05-28 12:58:00,1.081,1.081,1.0809,1.0809,137600001.0
2007-05-28 12:59:00,1.0809,1.0811,1.0809,1.0811,216000008.0
2007-05-28 13:00:00,1.0811,1.0811,1.0811,1.0811,195000004.0
2007-05-28 13:01:00,1.0811,1.0811,1.0811,1.0811,50100003.0
2007-05-28 13:02:00,1.0811,1.0811,1.0811,1.0811,71700001.0
2007-05-28 13:03:00,1.08089,1.08107,1.08089,1.08104,941600009.0
2007-05-28 13:04:00,1.0809,1.08093,1.08079,1.08093,963900008.0
2007-05-28 13:05:00,1.0811,1.0811,1.081,1.081,414399998.0
2007-05-28 13:06:00,1.0809,1.081,1.08085,1.081,169999998.0
2007-05-28 13:07:00,1.0809,1.081,1.0809,1.081,108400002.0
2007-05-28 13:08:00,1.0807,1.08093,1.08045,1.08093,139300000.0
2007-05-28 13:09:00,1.08082,1.08099,1.08078,1.08078,222200001.0
2007-05-28 13:10:00,1.081,1.081,1.0809,1.0809,155699999.0
2007-05-28 13:11:00,1.0809,1.0809,1.0809,1.0809,46300000.0
2007-05-28 13:12:00,1.0809,1.0809,1.0809,1.0809,96599999.0
2007-05-28 13:13:00,1.0809,1.0809,1.0809,1.0809,127699999.0
2007-05-28 13:14:00,1.0809,1.0809,1.0808,1.0809,125200001.0
2007-05-28 13:15:00,1.0809,1.0809,1.0807,1.0809,131800003.0
2007-05-28 13:16:00,1.0809,1.0809,1.0808,1.0809,40100000.0
2007-05-28 13:17:00,1.0809,1.0809,1.0808,1.0809,117899998.0
2007-05-28 13:18:00,1.0809,1.0809,1.0809,1.0809,116599998.0
2007-05-28 13:19:00,1.0809,1.0809,1.0808,1.0809,155100000.0
2007-05-28 13:20:00,1.0808,1.0809,1.0808,1.0809,31800000.0
2007-05-28 13:21:00,1.0809,1.0809,1.0809,1.0809,167600006.0
2007-05-28 13:22:00,1.0809,1.0809,1.0809,1.0809,138300000.0
2007-05-28 13:23:00,1.0809,1.0809,1.0809,1.0809,7600000.0
2007-05-28 13:24:00,1.0809,1.0809,1.0808,1.0808,41100000.0
2007-05-28 13:25:00,1.0808,1.0809,1.0808,1.0808,80400000.0
2007-05-28 13:26:00,1.0809,1.0809,1.0809,1.0809,700000.0
2007-05-28 13:27:00,1.0809,1.0809,1.0809,1.0809,3100000.0
2007-05-28 13:28:00,1.0809,1.0809,1.0809,1.0809,9300000.0
2007-05-28 13:29:00,1.0809,1.0809,1.0808,1.0808,55000001.0
2007-05-28 13:30:00,1.0808,1.0809,1.0808,1.0809,102399999.0
2007-05-28 13:31:00,1.08076,1.08076,1.08061,1.08073,188400002.0
2007-05-28 13:32:00,1.0809,1.0809,1.0809,1.0809,9600000.0
2007-05-28 13:33:00,1.08073,1.08086,1.08073,1.08081,217099998.0
2007-05-28 13:34:00,1.08065,1.08077,1.08017,1.08062,235799998.0
2007-05-28 13:35:00,1.0809,1.0809,1.0808,1.0808,35999998.0
2007-05-28 13:36:00,1.0809,1.0809,1.0808,1.0808,53600001.0
2007-05-28 13:37:00,1.08052,1.08092,1.08052,1.08065,495199994.0
2007-05-28 13:38:00,1.08067,1.08076,1.08055,1.08062,834099997.0
2007-05-28 13:39:00,1.0808,1.0808,1.0807,1.0807,169099999.0
2007-05-28 13:40:00,1.08069,1.08076,1.08047,1.08076,519900008.0
2007-05-28 13:41:00,1.08067,1.08071,1.08058,1.0807,658000005.0
2007-05-28 13:42:00,1.0808,1.0808,1.0806,1.0806,52900000.0
2007-05-28 13:43:00,1.0806,1.0806,1.0806,1.0806,55800001.0
2007-05-28 13:44:00,1.08058,1.08069,1.08031,1.08069,446795889.0
2007-05-28 13:45:00,1.08058,1.0806,1.07999,1.0806,204135814.0
2007-05-28 13:46:00,1.08053,1.08066,1.08045,1.08066,199913434.0
2007-05-28 13:47:00,1.08044,1.08073,1.08044,1.08065,373961162.0
2007-05-28 13:48:00,1.0806,1.0806,1.0806,1.0806,18299999.0
2007-05-28 13:49:00,1.0808,1.0808,1.0808,1.0808,3100000.0
2007-05-28 13:50:00,1.0808,1.0808,1.0807,1.0807,18000000.0
2007-05-28 13:51:00,1.0807,1.0807,1.0806,1.0806,23000000.0
2007-05-28 13:52:00,1.08058,1.08058,1.0804,1.0804,551599999.0
2007-05-28 13:53:00,1.08053,1.0808,1.08053,1.08073,293300001.0
2007-05-28 13:54:00,1.0806,1.0807,1.0806,1.0807,21400001.0
2007-05-28 13:55:00,1.08073,1.08073,1.08042,1.08047,153600000.0
2007-05-28 13:56:00,1.0806,1.0808,1.0806,1.0808,69199999.0
2007-05-28 13:57:00,1.0808,1.0808,1.0808,1.0808,20600000.0
2007-05-28 13:58:00,1.0808,1.0808,1.0808,1.0808,12800000.0
2007-05-28 13:59:00,1.08069,1.08074,1.08063,1.08063,29600000.0
2007-05-28 14:00:00,1.0808,1.0809,1.08075,1.0808,53900000.0
2007-05-28 14:01:00,1.0808,1.0808,1.08075,1.08075,28700000.0
2007-05-28 14:02:00,1.08075,1.08075,1.0807,1.08075,59900001.0
2007-05-28 14:03:00,1.0807,1.0809,1.0807,1.0808,150600001.0
2007-05-28 14:04:00,1.08085,1.0809,1.0805,1.0805,285900000.0
2007-05-28 14:05:00,1.0804,1.08054,1.0799,1.0804,118500000.0
2007-05-28 14:06:00,1.0806,1.0806,1.0805,1.0805,159100004.0
2007-05-28 14:07:00,1.0806,1.0807,1.0806,1.0807,311100012.0
2007-05-28 14:08:00,1.0806,1.0808,1.0806,1.0808,77300002.0
2007-05-28 14:09:00,1.0808,1.0809,1.0808,1.0809,37500000.0
2007-05-28 14:10:00,1.08056,1.08075,1.08046,1.08071,336400002.0
2007-05-28 14:11:00,1.08078,1.08078,1.08069,1.08069,158900002.0
2007-05-28 14:12:00,1.0809,1.0809,1.0809,1.0809,4000000.0
2007-05-28 14:13:00,1.0808,1.0808,1.0808,1.0808,37400000.0
2007-05-28 14:14:00,1.0808,1.0808,1.0808,1.0808,69500000.0
2007-05-28 14:15:00,1.0808,1.0808,1.0807,1.0807,83899999.0
2007-05-28 14:16:00,1.08056,1.08066,1.08047,1.08066,41200000.0
2007-05-28 14:17:00,1.0807,1.0807,1.0806,1.0806,54400000.0
2007-05-28 14:18:00,1.0806,1.0806,1.0804,1.0804,134500000.0
2007-05-28 14:19:00,1.08034,1.08038,1.08033,1.08033,56900001.0
2007-05-28 14:20:00,1.0803,1.0803,1.07969,1.08023,273600005.0
2007-05-28 14:21:00,1.08021,1.08037,1.0802,1.08037,455600002.0
2007-05-28 14:22:00,1.08031,1.08031,1.07982,1.08031,122400003.0
2007-05-28 14:23:00,1.0804,1.0804,1.0804,1.0804,20100000.0
2007-05-28 14:24:00,1.08036,1.0804,1.08024,1.08024,382500001.0
2007-05-28 14:25:00,1.08033,1.08033,1.07978,1.08023,1347000008.0
2007-05-28 14:26:00,1.0805,1.0805,1.0805,1.0805,33400002.0
2007-05-28 14:27:00,1.08024,1.08049,1.07983,1.08049,734000005.0
2007-05-28 14:28:00,1.0805,1.0805,1.0805,1.0805,92900003.0
2007-05-28 14:29:00,1.08034,1.0804,1.0798,1.0804,1042799997.0
2007-05-28 14:30:00,1.08044,1.08055,1.08044,1.08051,284599997.0
2007-05-28 14:31:00,1.08047,1.08055,1.08045,1.08047,181200001.0
2007-05-28 14:32:00,1.0806,1.0807,1.0805,1.0807,132899998.0
2007-05-28 14:33:00,1.0807,1.0809,1.0806,1.0809,163399999.0
2007-05-28 14:34:00,1.0809,1.0809,1.0808,1.0808,106900000.0
2007-05-28 14:35:00,1.0808,1.0808,1.0806,1.0806,142300000.0
2007-05-28 14:36:00,1.08039,1.08051,1.08021,1.08045,199800001.0
2007-05-28 14:37:00,1.0805,1.08058,1.08042,1.08053,86899999.0
2007-05-28 14:38:00,1.08052,1.08052,1.07998,1.08038,516500000.0
2007-05-28 14:39:00,1.08056,1.08056,1.08008,1.08036,256100001.0
2007-05-28 14:40:00,1.0806,1.0806,1.0806,1.0806,39100000.0
2007-05-28 14:41:00,1.0806,1.0806,1.0806,1.0806,4600000.0
2007-05-28 14:42:00,1.0806,1.0806,1.0804,1.0804,50399998.0
2007-05-28 14:43:00,1.08016,1.08036,1.08004,1.08018,582999998.0
2007-05-28 14:44:00,1.08022,1.08025,1.08004,1.08025,1591699995.0
2007-05-28 14:45:00,1.08016,1.08034,1.08013,1.0803,539300000.0
2007-05-28 14:46:00,1.08013,1.08019,1.07993,1.08012,920800000.0
2007-05-28 14:47:00,1.08008,1.08019,1.07952,1.08019,484299999.0
2007-05-28 14:48:00,1.08014,1.08014,1.07977,1.07977,85200000.0
2007-05-28 14:49:00,1.08017,1.08022,1.07976,1.08015,994699998.0
2007-05-28 14:50:00,1.07957,1.08023,1.07957,1.08023,686900002.0
2007-05-28 14:51:00,1.08045,1.0805,1.0804,1.0804,88400000.0
2007-05-28 14:52:00,1.08015,1.08015,1.07969,1.08006,548800000.0
2007-05-28 14:53:00,1.08045,1.08045,1.0803,1.08045,21600000.0
2007-05-28 14:54:00,1.0805,1.0805,1.0803,1.0804,8100000.0
2007-05-28 14:55:00,1.0804,1.0804,1.0804,1.0804,1600000.0
2007-05-28 14:56:00,1.0804,1.0804,1.0804,1.0804,36900000.0
2007-05-28 14:57:00,1.08006,1.08017,1.07978,1.08017,296000004.0
2007-05-28 14:58:00,1.08001,1.08011,1.07959,1.08011,171800001.0
2007-05-28 14:59:00,1.08003,1.0803,1.08003,1.0803,801100000.0
2007-05-28 15:00:00,1.08033,1.08033,1.08012,1.08012,1076800007.0
2007-05-28 15:01:00,1.0802,1.0802,1.0802,1.0802,72499998.0
2007-05-28 15:02:00,1.0802,1.0805,1.0802,1.0805,24400000.0
2007-05-28 15:03:00,1.07997,1.08008,1.07997,1.08008,35200000.0
2007-05-28 15:04:00,1.08005,1.08005,1.07968,1.08001,441100003.0
2007-05-28 15:05:00,1.0802,1.0802,1.0801,1.0802,94599999.0
2007-05-28 15:06:00,1.0802,1.0802,1.08,1.08,60000000.0
2007-05-28 15:07:00,1.08,1.08015,1.08,1.08015,256800005.0
2007-05-28 15:08:00,1.07995,1.08005,1.07985,1.07991,556399996.0
2007-05-28 15:09:00,1.08015,1.08015,1.08015,1.08015,2800000.0
2007-05-28 15:10:00,1.08015,1.08015,1.08015,1.08015,2800000.0
2007-05-28 15:11:00,1.08015,1.08015,1.08015,1.08015,2800000.0
2007-05-28 15:12:00,1.08015,1.08015,1.08,1.08,15100000.0
2007-05-28 15:13:00,1.07995,1.08015,1.07995,1.08015,110400000.0
2007-05-28 15:14:00,1.0799,1.07997,1.07936,1.07982,81400000.0
2007-05-28 15:15:00,1.08015,1.08015,1.08015,1.08015,1400000.0
2007-05-28 15:16:00,1.08015,1.08015,1.0801,1.0801,10600000.0
2007-05-28 15:17:00,1.08015,1.08015,1.08015,1.08015,1400000.0
2007-05-28 15:18:00,1.07992,1.07995,1.07942,1.07942,64399999.0
2007-05-28 15:19:00,1.08001,1.08001,1.07959,1.07996,153599996.0
2007-05-28 15:20:00,1.08015,1.08015,1.08015,1.08015,2800000.0
2007-05-28 15:21:00,1.07978,1.08,1.07978,1.08,158699999.0
2007-05-28 15:22:00,1.07996,1.08002,1.07987,1.08002,99899999.0
2007-05-28 15:23:00,1.08015,1.08015,1.08015,1.08015,20400000.0
2007-05-28 15:24:00,1.0801,1.0801,1.0801,1.0801,2400000.0
2007-05-28 15:25:00,1.0797,1.0799,1.0793,1.07989,114300000.0
2007-05-28 15:26:00,1.0801,1.0801,1.08005,1.08005,8800000.0
2007-05-28 15:27:00,1.0799,1.07993,1.07936,1.07945,8000000.0
2007-05-28 15:28:00,1.08,1.08,1.08,1.08,145600000.0
2007-05-28 15:29:00,1.07995,1.08005,1.07995,1.08,142199998.0
2007-05-28 15:30:00,1.08,1.0801,1.08,1.0801,26000001.0
2007-05-28 15:31:00,1.08,1.08005,1.08,1.08005,16400000.0
2007-05-28 15:32:00,1.08,1.08015,1.08,1.08015,71999999.0
2007-05-28 15:33:00,1.07978,1.0799,1.07939,1.0799,40599999.0
2007-05-28 15:34:00,1.08002,1.08002,1.07979,1.07985,82999998.0
2007-05-28 15:35:00,1.07995,1.07995,1.07988,1.07993,285500000.0
2007-05-28 15:36:00,1.07998,1.07998,1.07954,1.0799,181500004.0
2007-05-28 15:37:00,1.0801,1.08014,1.08003,1.08007,55800002.0
2007-05-28 15:38:00,1.07982,1.07982,1.07941,1.07973,100400000.0
2007-05-28 15:39:00,1.08015,1.08015,1.0801,1.0801,16000000.0
2007-05-28 15:40:00,1.08,1.08,1.08,1.08,259200000.0
2007-05-28 15:41:00,1.0801,1.0801,1.08005,1.0801,221299995.0
2007-05-28 15:42:00,1.0802,1.0802,1.0801,1.0801,49400000.0
2007-05-28 15:43:00,1.0801,1.0801,1.0801,1.0801,20600000.0
2007-05-28 15:44:00,1.0801,1.0801,1.08,1.0801,165400001.0
2007-05-28 15:45:00,1.0801,1.0801,1.08005,1.08005,47100000.0
2007-05-28 15:46:00,1.08005,1.0801,1.08005,1.08005,28600000.0
2007-05-28 15:47:00,1.08,1.08015,1.08,1.0801,80300001.0
2007-05-28 15:48:00,1.0801,1.0801,1.08005,1.0801,47100000.0
2007-05-28 15:49:00,1.0801,1.0801,1.08,1.08,112200000.0
2007-05-28 15:50:00,1.0799,1.07994,1.07982,1.07987,405400001.0
2007-05-28 15:51:00,1.08,1.08,1.07995,1.07995,207800003.0
2007-05-28 15:52:00,1.08,1.08,1.08,1.08,65600000.0
2007-05-28 15:53:00,1.07963,1.07987,1.07945,1.07977,46800000.0
2007-05-28 15:54:00,1.08,1.08,1.07995,1.07995,43100000.0
2007-05-28 15:55:00,1.07995,1.08,1.07995,1.08,265000002.0
2007-05-28 15:56:00,1.08,1.08005,1.08,1.08,261200006.0
2007-05-28 15:57:00,1.08,1.08,1.08,1.08,57000001.0
2007-05-28 15:58:00,1.08,1.08005,1.08,1.08,61800000.0
2007-05-28 15:59:00,1.07989,1.07992,1.07977,1.07989,284300000.0
2007-05-28 16:00:00,1.08005,1.0801,1.08,1.08005,117300000.0
2007-05-28 16:01:00,1.08005,1.08015,1.08,1.08015,306600001.0
2007-05-28 16:02:00,1.0801,1.0801,1.0801,1.0801,182000002.0
2007-05-28 16:03:00,1.0801,1.0801,1.08005,1.0801,70700002.0
2007-05-28 16:04:00,1.0801,1.0801,1.0801,1.0801,25400000.0
2007-05-28 16:05:00,1.0801,1.0801,1.08005,1.08005,8800000.0
2007-05-28 16:06:00,1.0801,1.0801,1.0801,1.0801,96200001.0
2007-05-28 16:07:00,1.0801,1.0801,1.0801,1.0801,13700000.0
2007-05-28 16:08:00,1.0801,1.0801,1.0801,1.0801,9600000.0
2007-05-28 16:09:00,1.07997,1.07997,1.07987,1.0799,465700003.0
2007-05-28 16:10:00,1.07982,1.07988,1.0796,1.07981,887899998.0
2007-05-28 16:11:00,1.0801,1.0801,1.08005,1.08005,6400000.0
2007-05-28 16:12:00,1.08005,1.08015,1.08005,1.0801,82000000.0
2007-05-28 16:13:00,1.07965,1.07994,1.0793,1.07994,234499999.0
2007-05-28 16:14:00,1.0801,1.0801,1.08005,1.08005,6400000.0
2007-05-28 16:15:00,1.08005,1.08005,1.08005,1.08005,3200000.0
2007-05-28 16:16:00,1.07982,1.07983,1.07957,1.07983,91100001.0
2007-05-28 16:17:00,1.08005,1.08005,1.08,1.08,39200000.0
2007-05-28 16:18:00,1.08,1.08,1.08,1.08,4200000.0
2007-05-28 16:19:00,1.08,1.08005,1.08,1.08005,8000000.0
2007-05-28 16:20:00,1.07975,1.07994,1.07975,1.07975,115400000.0
2007-05-28 16:21:00,1.07995,1.07995,1.07976,1.07988,191700001.0
2007-05-28 16:22:00,1.08,1.0801,1.08,1.08005,33800000.0
2007-05-28 16:23:00,1.08005,1.08005,1.08005,1.08005,3200000.0
2007-05-28 16:24:00,1.07978,1.07997,1.07958,1.07997,184100000.0
2007-05-28 16:25:00,1.08005,1.0801,1.08005,1.08005,25600000.0
2007-05-28 16:26:00,1.08,1.08015,1.08,1.08015,123400000.0
2007-05-28 16:27:00,1.0801,1.0801,1.07988,1.08008,93400002.0
2007-05-28 16:28:00,1.0801,1.0801,1.08,1.08005,76300001.0
2007-05-28 16:29:00,1.0801,1.0801,1.0801,1.0801,59700000.0
2007-05-28 16:30:00,1.0801,1.08015,1.0801,1.0801,53600000.0
2007-05-28 16:31:00,1.08015,1.08015,1.08015,1.08015,3200000.0
2007-05-28 16:32:00,1.0801,1.08015,1.0801,1.08015,47200000.0
2007-05-28 16:33:00,1.07998,1.07998,1.07988,1.07988,6400000.0
2007-05-28 16:34:00,1.08015,1.0802,1.08015,1.0802,87200000.0
2007-05-28 16:35:00,1.0802,1.0802,1.0802,1.0802,61200000.0
2007-05-28 16:36:00,1.0802,1.0804,1.0802,1.0804,389500002.0
2007-05-28 16:37:00,1.0804,1.08055,1.0804,1.0805,430900005.0
2007-05-28 16:38:00,1.0805,1.0805,1.0805,1.0805,135300000.0
2007-05-28 16:39:00,1.0805,1.0805,1.0804,1.0804,232400000.0
2007-05-28 16:40:00,1.0803,1.0804,1.0803,1.0804,144600000.0
2007-05-28 16:41:00,1.0804,1.0804,1.0804,1.0804,6100000.0
2007-05-28 16:42:00,1.0804,1.0804,1.0801,1.0801,143500000.0
2007-05-28 16:43:00,1.0801,1.0804,1.0801,1.0804,100100004.0
2007-05-28 16:44:00,1.0802,1.0802,1.0802,1.0802,40800000.0
2007-05-28 16:45:00,1.0802,1.0802,1.0802,1.0802,50100000.0
2007-05-28 16:46:00,1.08015,1.08015,1.08,1.0801,203699999.0
2007-05-28 16:47:00,1.0801,1.0801,1.0801,1.0801,7200000.0
2007-05-28 16:48:00,1.07985,1.07996,1.07973,1.07996,394000000.0
2007-05-28 16:49:00,1.0801,1.0801,1.0801,1.0801,2900000.0
2007-05-28 16:50:00,1.0798,1.07993,1.07963,1.07963,156199996.0
2007-05-28 16:51:00,1.0801,1.0801,1.0801,1.0801,27900000.0
2007-05-28 16:52:00,1.0801,1.0801,1.0801,1.0801,9300000.0
2007-05-28 16:53:00,1.0801,1.08015,1.0801,1.0801,79099999.0
2007-05-28 16:54:00,1.08015,1.0802,1.08015,1.0802,13600000.0
2007-05-28 16:55:00,1.0802,1.0802,1.0801,1.0801,23400000.0
2007-05-28 16:56:00,1.0801,1.0802,1.0801,1.0802,54800001.0
2007-05-28 16:57:00,1.07997,1.08006,1.07981,1.07989,62000000.0
2007-05-28 16:58:00,1.0802,1.0803,1.08015,1.0803,165699998.0
2007-05-28 16:59:00,1.0803,1.0803,1.0802,1.0802,99300003.0
2007-05-28 17:00:00,1.0802,1.0803,1.0802,1.0803,120100001.0
2007-05-28 17:01:00,1.0803,1.0803,1.0803,1.0803,13600000.0
2007-05-28 17:02:00,1.08003,1.08015,1.08003,1.08013,277399996.0
2007-05-28 17:03:00,1.0803,1.0803,1.0803,1.0803,10800000.0
2007-05-28 17:04:00,1.08007,1.08017,1.07999,1.08014,328900000.0
2007-05-28 17:05:00,1.0803,1.0803,1.0803,1.0803,47400001.0
2007-05-28 17:06:00,1.0803,1.0803,1.0803,1.0803,22200001.0
2007-05-28 17:07:00,1.0803,1.0803,1.0801,1.0801,50000000.0
2007-05-28 17:08:00,1.0801,1.0801,1.0801,1.0801,35100000.0
2007-05-28 17:09:00,1.0801,1.08015,1.0801,1.08015,23899999.0
2007-05-28 17:10:00,1.08015,1.08015,1.0801,1.0801,45399999.0
2007-05-28 17:11:00,1.07992,1.07997,1.07982,1.07997,44400000.0
2007-05-28 17:12:00,1.0799,1.07995,1.07985,1.07985,324199999.0
2007-05-28 17:13:00,1.0801,1.0801,1.0801,1.0801,19100000.0
2007-05-28 17:14:00,1.07989,1.07996,1.07989,1.07996,64100000.0
2007-05-28 17:15:00,1.0801,1.0801,1.0801,1.0801,19100000.0
2007-05-28 17:16:00,1.0801,1.0801,1.0801,1.0801,28000000.0
2007-05-28 17:17:00,1.0801,1.0801,1.0801,1.0801,8600000.0
2007-05-28 17:18:00,1.08005,1.08005,1.08,1.08,36000000.0
2007-05-28 17:19:00,1.08,1.08,1.07995,1.07995,294700001.0
2007-05-28 17:20:00,1.08,1.0801,1.0799,1.08005,269700003.0
2007-05-28 17:21:00,1.07998,1.08001,1.07983,1.07988,165700000.0
2007-05-28 17:22:00,1.0801,1.0801,1.08,1.08005,238100000.0
2007-05-28 17:23:00,1.07985,1.07997,1.07976,1.07976,108000000.0
2007-05-28 17:24:00,1.07952,1.07998,1.07952,1.07991,89799998.0
2007-05-28 17:25:00,1.07986,1.07992,1.07976,1.07978,447999999.0
2007-05-28 17:26:00,1.0801,1.08015,1.08,1.0801,201600003.0
2007-05-28 17:27:00,1.0801,1.0801,1.0801,1.0801,16700001.0
2007-05-28 17:28:00,1.0801,1.0801,1.0801,1.0801,14300000.0
2007-05-28 17:29:00,1.0801,1.0801,1.0801,1.0801,3100000.0
2007-05-28 17:30:00,1.0801,1.0801,1.08005,1.08005,71800000.0
2007-05-28 17:31:00,1.0801,1.0801,1.0801,1.0801,21700001.0
2007-05-28 17:32:00,1.0801,1.0802,1.0801,1.0802,266500001.0
2007-05-28 17:33:00,1.08015,1.0802,1.08015,1.0802,22600000.0
2007-05-28 17:34:00,1.0802,1.0802,1.08015,1.08015,129000000.0
2007-05-28 17:35:00,1.07979,1.08011,1.07979,1.08005,919999992.0
2007-05-28 17:36:00,1.07999,1.07999,1.07993,1.07995,35399999.0
2007-05-28 17:37:00,1.0802,1.0802,1.0802,1.0802,11000000.0
2007-05-28 17:38:00,1.0802,1.0802,1.0801,1.0801,11400000.0
2007-05-28 17:39:00,1.07998,1.07998,1.07983,1.07983,33500000.0
2007-05-28 17:40:00,1.07962,1.07985,1.07962,1.07985,78999998.0
2007-05-28 17:41:00,1.07993,1.07993,1.07988,1.0799,98799998.0
2007-05-28 17:42:00,1.07976,1.07988,1.07976,1.07988,92500000.0
2007-05-28 17:43:00,1.0802,1.0802,1.0802,1.0802,2200000.0
2007-05-28 17:44:00,1.08015,1.08015,1.0801,1.0801,27100000.0
2007-05-28 17:45:00,1.07989,1.08005,1.07981,1.07997,610199995.0
2007-05-28 17:46:00,1.08015,1.0802,1.0801,1.0802,68500002.0
2007-05-28 17:47:00,1.0802,1.0802,1.0802,1.0802,108400000.0
2007-05-28 17:48:00,1.0802,1.0802,1.0802,1.0802,16800000.0
2007-05-28 17:49:00,1.0802,1.0802,1.08015,1.0802,52200000.0
2007-05-28 17:50:00,1.0802,1.0802,1.0802,1.0802,20000000.0
2007-05-28 17:51:00,1.0802,1.0802,1.0802,1.0802,11200000.0
2007-05-28 17:52:00,1.0802,1.0802,1.08005,1.0801,114000000.0
2007-05-28 17:53:00,1.0801,1.0802,1.0801,1.0802,113200001.0
2007-05-28 17:54:00,1.0802,1.0802,1.0802,1.0802,7200000.0
2007-05-28 17:55:00,1.08005,1.08011,1.08004,1.08004,33699999.0
2007-05-28 17:56:00,1.08011,1.08011,1.08003,1.08005,58999999.0
2007-05-28 17:57:00,1.08015,1.08015,1.0801,1.0801,60699999.0
2007-05-28 17:58:00,1.0801,1.0802,1.0801,1.0802,109100001.0
2007-05-28 17:59:00,1.0802,1.0802,1.08005,1.08015,173100004.0
2007-05-28 18:00:00,1.08005,1.0801,1.07992,1.07999,422200005.0
2007-05-28 18:01:00,1.0802,1.0802,1.0802,1.0802,27100001.0
2007-05-28 18:02:00,1.08006,1.08006,1.07981,1.07996,525799999.0
2007-05-28 18:03:00,1.0802,1.0803,1.0802,1.0803,29500001.0
2007-05-28 18:04:00,1.08025,1.08025,1.08015,1.0802,126300002.0
2007-05-28 18:05:00,1.0802,1.0802,1.0802,1.0802,43200001.0
2007-05-28 18:06:00,1.0802,1.0802,1.0801,1.0802,185400002.0
2007-05-28 18:07:00,1.0802,1.0802,1.0802,1.0802,93900004.0
2007-05-28 18:08:00,1.0802,1.0802,1.0802,1.0802,190300004.0
2007-05-28 18:09:00,1.0802,1.0803,1.0802,1.0803,130100002.0
2007-05-28 18:10:00,1.0803,1.0803,1.0803,1.0803,16700001.0
2007-05-28 18:11:00,1.0803,1.0803,1.0802,1.0802,73500000.0
2007-05-28 18:12:00,1.0802,1.0802,1.0802,1.0802,57099999.0
2007-05-28 18:13:00,1.08007,1.0801,1.08,1.08002,694900014.0
2007-05-28 18:14:00,1.0802,1.0802,1.08015,1.08015,61900000.0
2007-05-28 18:15:00,1.08005,1.08013,1.08003,1.08013,358800004.0
2007-05-28 18:16:00,1.07997,1.07998,1.07975,1.07975,295500003.0
2007-05-28 18:17:00,1.0802,1.0803,1.0802,1.0802,134999999.0
2007-05-28 18:18:00,1.0802,1.0802,1.0802,1.0802,77800001.0
2007-05-28 18:19:00,1.0802,1.0802,1.08015,1.0802,45300000.0
2007-05-28 18:20:00,1.0803,1.0803,1.0803,1.0803,65100000.0
2007-05-28 18:21:00,1.08014,1.08022,1.08008,1.08011,300399999.0
2007-05-28 18:22:00,1.07985,1.08011,1.07985,1.08002,522600000.0
2007-05-28 18:23:00,1.0803,1.0803,1.08015,1.08015,12200000.0
2007-05-28 18:24:00,1.07986,1.0801,1.07974,1.08008,348400003.0
2007-05-28 18:25:00,1.08005,1.08005,1.08003,1.08005,54300000.0
2007-05-28 18:26:00,1.0802,1.0802,1.0802,1.0802,196600004.0
2007-05-28 18:27:00,1.07999,1.08014,1.07999,1.08013,56400000.0
2007-05-28 18:28:00,1.08001,1.08005,1.0799,1.08005,59800000.0
2007-05-28 18:29:00,1.08,1.08013,1.08,1.08007,79200001.0
2007-05-28 18:30:00,1.0802,1.0802,1.08015,1.08015,196200001.0
2007-05-28 18:31:00,1.08008,1.08013,1.07998,1.08009,133099998.0
2007-05-28 18:32:00,1.0802,1.0802,1.0801,1.08015,59900000.0
2007-05-28 18:33:00,1.08015,1.0802,1.08015,1.0802,6400000.0
2007-05-28 18:34:00,1.0802,1.0802,1.07985,1.0799,102500001.0
2007-05-28 18:35:00,1.07985,1.07995,1.07985,1.0799,216100000.0
2007-05-28 18:36:00,1.0799,1.0799,1.07945,1.0796,252700000.0
2007-05-28 18:37:00,1.07949,1.07949,1.07933,1.07933,237800006.0
2007-05-28 18:38:00,1.0796,1.07975,1.07955,1.07955,147499999.0
2007-05-28 18:39:00,1.0796,1.0796,1.07945,1.0795,387399997.0
2007-05-28 18:40:00,1.0795,1.07965,1.07945,1.0796,273000000.0
2007-05-28 18:41:00,1.07965,1.07965,1.0796,1.07965,125900000.0
2007-05-28 18:42:00,1.07965,1.07965,1.0795,1.0795,76200000.0
2007-05-28 18:43:00,1.0795,1.0795,1.0795,1.0795,20000000.0
2007-05-28 18:44:00,1.0795,1.0795,1.0795,1.0795,80500002.0
2007-05-28 18:45:00,1.0795,1.0797,1.0794,1.0795,246099996.0
2007-05-28 18:46:00,1.0795,1.0796,1.0795,1.07955,66900000.0
2007-05-28 18:47:00,1.0796,1.0796,1.0796,1.0796,22200000.0
2007-05-28 18:48:00,1.0796,1.0797,1.0796,1.0797,58000000.0
2007-05-28 18:49:00,1.0797,1.0797,1.0797,1.0797,2400000.0
2007-05-28 18:50:00,1.07947,1.07951,1.07924,1.07945,202100001.0
2007-05-28 18:51:00,1.07955,1.07968,1.07939,1.07968,172899998.0
2007-05-28 18:52:00,1.07971,1.07971,1.07947,1.0795,349100002.0
2007-05-28 18:53:00,1.0797,1.0797,1.0796,1.0796,20900000.0
2007-05-28 18:54:00,1.07937,1.0794,1.07935,1.07935,60800000.0
2007-05-28 18:55:00,1.07944,1.07947,1.07942,1.07942,110400000.0
2007-05-28 18:56:00,1.0796,1.0796,1.0796,1.0796,33800000.0
2007-05-28 18:57:00,1.0796,1.0796,1.0796,1.0796,16900000.0
2007-05-28 18:58:00,1.0796,1.0797,1.0796,1.0797,34200000.0
2007-05-28 18:59:00,1.07952,1.07961,1.0795,1.07959,214800000.0
2007-05-28 19:00:00,1.0796,1.0796,1.0796,1.0796,16900000.0
2007-05-28 19:01:00,1.0797,1.0797,1.0797,1.0797,10400000.0
2007-05-28 19:02:00,1.0797,1.0797,1.0797,1.0797,6400000.0
2007-05-28 19:03:00,1.0797,1.0798,1.0797,1.0798,231199999.0
2007-05-28 19:04:00,1.0798,1.07995,1.0798,1.0798,93800000.0
2007-05-28 19:05:00,1.0798,1.0798,1.0798,1.0798,6400000.0
2007-05-28 19:06:00,1.07942,1.07969,1.07942,1.07969,45600000.0
2007-05-28 19:07:00,1.0798,1.07985,1.0798,1.07985,31000000.0
2007-05-28 19:08:00,1.07985,1.07985,1.0798,1.07985,90700001.0
2007-05-28 19:09:00,1.0799,1.0799,1.0799,1.0799,14400000.0
2007-05-28 19:10:00,1.07962,1.07967,1.07962,1.07967,82200001.0
2007-05-28 19:11:00,1.0799,1.0799,1.0799,1.0799,20800000.0
2007-05-28 19:12:00,1.07954,1.07975,1.07944,1.07975,279899999.0
2007-05-28 19:13:00,1.07963,1.07978,1.07963,1.07977,132700003.0
2007-05-28 19:14:00,1.07963,1.07986,1.07963,1.07967,192300001.0
2007-05-28 19:15:00,1.07978,1.07981,1.07971,1.07978,153000001.0
2007-05-28 19:16:00,1.07955,1.07972,1.07955,1.07968,84500001.0
2007-05-28 19:17:00,1.0799,1.0799,1.0799,1.0799,58800000.0
2007-05-28 19:18:00,1.0799,1.0799,1.0799,1.0799,45300000.0
2007-05-28 19:19:00,1.0799,1.0799,1.0799,1.0799,58100000.0
2007-05-28 19:20:00,1.0799,1.0799,1.0799,1.0799,19200000.0
2007-05-28 19:21:00,1.07971,1.07976,1.07962,1.07962,180200001.0
2007-05-28 19:22:00,1.07943,1.0798,1.07943,1.0798,515900002.0
2007-05-28 19:23:00,1.0799,1.08,1.0799,1.08,100100000.0
2007-05-28 19:24:00,1.08,1.08,1.07995,1.07995,152300002.0
2007-05-28 19:25:00,1.07964,1.07973,1.07962,1.07962,133200000.0
2007-05-28 19:26:00,1.07981,1.07981,1.07968,1.07977,190700002.0
2007-05-28 19:27:00,1.07963,1.0797,1.07963,1.0797,26300000.0
2007-05-28 19:28:00,1.07987,1.07992,1.07981,1.07989,213000000.0
2007-05-28 19:29:00,1.0796,1.0798,1.0796,1.07964,134599999.0
2007-05-28 19:30:00,1.08,1.08,1.08,1.08,8000000.0
2007-05-28 19:31:00,1.08,1.08,1.0799,1.0799,61900000.0
2007-05-28 19:32:00,1.07969,1.07969,1.07955,1.07967,45600000.0
2007-05-28 19:33:00,1.07967,1.0797,1.07967,1.07968,25200000.0
2007-05-28 19:34:00,1.0799,1.0799,1.0799,1.0799,15100000.0
2007-05-28 19:35:00,1.07967,1.0797,1.07965,1.07965,58400000.0
2007-05-28 19:36:00,1.0799,1.0799,1.0799,1.0799,14300000.0
2007-05-28 19:37:00,1.07968,1.07985,1.07967,1.07985,80700000.0
2007-05-28 19:38:00,1.0799,1.0799,1.07975,1.07975,116199999.0
2007-05-28 19:39:00,1.0798,1.07985,1.0798,1.07985,34200000.0
2007-05-28 19:40:00,1.07963,1.07965,1.07944,1.07954,52800000.0
2007-05-28 19:41:00,1.07985,1.0799,1.07985,1.0799,12000000.0
2007-05-28 19:42:00,1.0799,1.0799,1.07975,1.0799,98299999.0
2007-05-28 19:43:00,1.0797,1.0797,1.0797,1.0797,3200000.0
2007-05-28 19:44:00,1.0797,1.07973,1.07967,1.0797,163000000.0
2007-05-28 19:45:00,1.07964,1.07964,1.07958,1.07958,39200000.0
2007-05-28 19:46:00,1.0796,1.07962,1.07945,1.07962,42400000.0
2007-05-28 19:47:00,1.0799,1.0799,1.0799,1.0799,29400000.0
2007-05-28 19:48:00,1.07976,1.07979,1.0796,1.07961,22500000.0
2007-05-28 19:49:00,1.07975,1.07975,1.07965,1.07965,33900002.0
2007-05-28 19:50:00,1.07978,1.07989,1.07978,1.07989,71400003.0
2007-05-28 19:51:00,1.07973,1.07973,1.0797,1.0797,55200002.0
2007-05-28 19:52:00,1.0799,1.0799,1.0799,1.0799,28600000.0
2007-05-28 19:53:00,1.07965,1.07981,1.07961,1.07981,186800000.0
2007-05-28 19:54:00,1.0799,1.08005,1.0799,1.08,31900000.0
2007-05-28 19:55:00,1.0801,1.0801,1.07985,1.0799,248400001.0
2007-05-28 19:56:00,1.08,1.08,1.0799,1.0799,35300000.0
2007-05-28 19:57:00,1.07972,1.07984,1.07972,1.0798,221000002.0
2007-05-28 19:58:00,1.0799,1.0799,1.0799,1.0799,20900000.0
2007-05-28 19:59:00,1.07975,1.07975,1.07957,1.07957,58400000.0
2007-05-28 20:00:00,1.0799,1.0799,1.0799,1.0799,20800000.0
2007-05-28 20:01:00,1.07977,1.07978,1.07953,1.07962,198500000.0
2007-05-28 20:02:00,1.07951,1.07974,1.07951,1.07968,294699999.0
2007-05-28 20:03:00,1.0799,1.0799,1.0798,1.0798,36200000.0
2007-05-28 20:04:00,1.07955,1.07955,1.0794,1.0794,71500000.0
2007-05-28 20:05:00,1.0798,1.0799,1.0798,1.0798,98800001.0
2007-05-28 20:06:00,1.07955,1.0796,1.07955,1.07955,113500000.0
2007-05-28 20:07:00,1.07953,1.07953,1.07943,1.07947,90199999.0
2007-05-28 20:08:00,1.07941,1.07956,1.07936,1.07955,787599996.0
2007-05-28 20:09:00,1.07955,1.07965,1.07955,1.07958,187099998.0
2007-05-28 20:10:00,1.0798,1.0798,1.0798,1.0798,56500000.0
2007-05-28 20:11:00,1.07945,1.07964,1.07945,1.07951,449599997.0
2007-05-28 20:12:00,1.0798,1.0798,1.0796,1.0797,60400000.0
2007-05-28 20:13:00,1.07944,1.07944,1.07938,1.07944,152500001.0
2007-05-28 20:14:00,1.07953,1.07961,1.07944,1.07951,1055300005.0
2007-05-28 20:15:00,1.07933,1.07952,1.07931,1.07942,652300008.0
2007-05-28 20:16:00,1.07941,1.07954,1.0793,1.07933,1138100007.0
2007-05-28 20:17:00,1.0797,1.0797,1.0797,1.0797,14300000.0
2007-05-28 20:18:00,1.07955,1.07963,1.07948,1.07948,679100005.0
2007-05-28 20:19:00,1.07953,1.07962,1.07944,1.07946,298500003.0
2007-05-28 20:20:00,1.07945,1.0795,1.0794,1.0795,72900000.0
2007-05-28 20:21:00,1.0795,1.07955,1.07945,1.07945,163600001.0
2007-05-28 20:22:00,1.0797,1.0797,1.0797,1.0797,14300000.0
2007-05-28 20:23:00,1.07955,1.0796,1.07955,1.0796,5600000.0
2007-05-28 20:24:00,1.07953,1.07958,1.07953,1.07956,69600000.0
2007-05-28 20:25:00,1.0797,1.0797,1.0797,1.0797,14300000.0
2007-05-28 20:26:00,1.07945,1.07945,1.07945,1.07945,21799999.0
2007-05-28 20:27:00,1.07953,1.07956,1.07953,1.07953,49999998.0
2007-05-28 20:28:00,1.07975,1.0798,1.0797,1.0797,122999999.0
2007-05-28 20:29:00,1.0797,1.0797,1.07965,1.07965,103700000.0
2007-05-28 20:30:00,1.0797,1.0797,1.0795,1.0795,92500000.0
2007-05-28 20:31:00,1.0795,1.0796,1.0795,1.0796,94999999.0
2007-05-28 20:32:00,1.07941,1.07956,1.07941,1.07956,21400000.0
2007-05-28 20:33:00,1.07954,1.07954,1.07934,1.07934,52600000.0
2007-05-28 20:34:00,1.07965,1.0797,1.07965,1.0797,100100001.0
2007-05-28 20:35:00,1.0797,1.0797,1.0797,1.0797,30200000.0
2007-05-28 20:36:00,1.07947,1.07962,1.07947,1.07954,47800000.0
2007-05-28 20:37:00,1.07951,1.07951,1.07939,1.07939,36000000.0
2007-05-28 20:38:00,1.07955,1.07955,1.0794,1.0794,20000000.0
2007-05-28 20:39:00,1.0797,1.0797,1.0797,1.0797,14300000.0
2007-05-28 20:40:00,1.0797,1.0797,1.07965,1.07965,449900001.0
2007-05-28 20:41:00,1.0797,1.0797,1.0797,1.0797,46200000.0
2007-05-28 20:42:00,1.07952,1.0796,1.07944,1.07957,110900001.0
2007-05-28 20:43:00,1.0794,1.07962,1.0794,1.07954,73800000.0
2007-05-28 20:44:00,1.07952,1.07952,1.07945,1.07945,25600000.0
2007-05-28 20:45:00,1.0797,1.0797,1.0797,1.0797,22299999.0
2007-05-28 20:46:00,1.0797,1.0799,1.0797,1.0798,88500000.0
2007-05-28 20:47:00,1.0798,1.0798,1.0798,1.0798,8800000.0
2007-05-28 20:48:00,1.07945,1.07962,1.07945,1.07962,32600000.0
2007-05-28 20:49:00,1.07956,1.07959,1.07946,1.07959,129899999.0
2007-05-28 20:50:00,1.07959,1.07965,1.07944,1.07956,221299998.0
2007-05-28 20:51:00,1.07955,1.07955,1.07955,1.07955,44899999.0
2007-05-28 20:52:00,1.07975,1.07975,1.07975,1.07975,4000000.0
2007-05-28 20:53:00,1.07948,1.07955,1.07938,1.07955,20800000.0
2007-05-28 20:54:00,1.07954,1.07954,1.07939,1.07952,34400000.0
2007-05-28 20:55:00,1.07975,1.07975,1.0797,1.0797,78900000.0
2007-05-28 20:56:00,1.0795,1.07956,1.0794,1.07956,128300002.0
2007-05-28 20:57:00,1.07948,1.07963,1.07938,1.07963,62800001.0
2007-05-28 20:58:00,1.07955,1.07957,1.0795,1.0795,77600001.0
2007-05-28 20:59:00,1.07937,1.0796,1.07937,1.0796,28800001.0
2007-05-28 21:00:00,1.0797,1.0797,1.0797,1.0797,62100003.0
2007-05-28 21:01:00,1.0797,1.0797,1.0797,1.0797,8800000.0
2007-05-28 21:02:00,1.0797,1.0797,1.0797,1.0797,20700001.0
2007-05-28 21:03:00,1.07955,1.07955,1.07947,1.07947,22300000.0
2007-05-28 21:04:00,1.07959,1.07964,1.07949,1.07959,190700000.0
2007-05-28 21:05:00,1.0797,1.0797,1.0797,1.0797,20700001.0
2007-05-28 21:06:00,1.0797,1.07975,1.07959,1.07965,69400000.0
2007-05-28 21:07:00,1.0794,1.0795,1.07929,1.0795,75800000.0
2007-05-28 21:08:00,1.07933,1.07952,1.07931,1.07951,662100001.0
2007-05-28 21:09:00,1.0797,1.0797,1.0797,1.0797,36599998.0
2007-05-28 21:10:00,1.07922,1.0795,1.07922,1.0795,302500001.0
2007-05-28 21:11:00,1.07957,1.07957,1.0795,1.0795,14400000.0
2007-05-28 21:12:00,1.07955,1.07955,1.07955,1.07955,11200000.0
2007-05-28 21:13:00,1.07971,1.07971,1.07959,1.07959,144000000.0
2007-05-28 21:14:00,1.07948,1.07955,1.07942,1.07948,501500002.0
2007-05-28 21:15:00,1.07947,1.0796,1.07945,1.0796,247300000.0
2007-05-28 21:16:00,1.07955,1.07958,1.0795,1.07955,138900001.0
2007-05-28 21:17:00,1.07953,1.0796,1.07947,1.07953,311400000.0
2007-05-28 21:18:00,1.0795,1.0796,1.0795,1.07955,540999999.0
2007-05-28 21:19:00,1.0797,1.0798,1.0797,1.0797,117100000.0
2007-05-28 21:20:00,1.0797,1.0797,1.0797,1.0797,143400000.0
2007-05-28 21:21:00,1.07955,1.07955,1.07945,1.07945,64000000.0
2007-05-28 21:22:00,1.0797,1.0797,1.0797,1.0797,19100000.0
2007-05-28 21:23:00,1.07942,1.07954,1.07942,1.07947,46200002.0
2007-05-28 21:24:00,1.07952,1.07953,1.07941,1.07947,100500003.0
2007-05-28 21:25:00,1.0797,1.0797,1.0797,1.0797,18299999.0
2007-05-28 21:26:00,1.07947,1.07954,1.07931,1.07948,261699999.0
2007-05-28 21:27:00,1.07947,1.07953,1.07935,1.07953,35400000.0
2007-05-28 21:28:00,1.07948,1.07958,1.07938,1.07958,150099998.0
2007-05-28 21:29:00,1.07946,1.07958,1.07938,1.07945,116799998.0
2007-05-28 21:30:00,1.0797,1.0798,1.0797,1.07975,208799997.0
2007-05-28 21:31:00,1.0798,1.0798,1.0798,1.0798,44600000.0
2007-05-28 21:32:00,1.07958,1.0796,1.07955,1.07955,57600000.0
2007-05-28 21:33:00,1.0798,1.0798,1.0798,1.0798,35000000.0
2007-05-28 21:34:00,1.07953,1.07967,1.0795,1.07962,56599998.0
2007-05-28 21:35:00,1.0798,1.0798,1.07975,1.07975,40600001.0
2007-05-28 21:36:00,1.07957,1.07973,1.07955,1.07973,101499999.0
2007-05-28 21:37:00,1.07954,1.07968,1.07954,1.07956,62400000.0
2007-05-28 21:38:00,1.07948,1.07972,1.07948,1.07957,70499999.0
2007-05-28 21:39:00,1.0796,1.07963,1.07955,1.07955,145199998.0
2007-05-28 21:40:00,1.0798,1.0798,1.0798,1.0798,16700001.0
2007-05-28 21:41:00,1.07945,1.07955,1.07942,1.07947,152300000.0
2007-05-28 21:42:00,1.0798,1.08,1.0798,1.08,161800001.0
2007-05-28 21:43:00,1.07969,1.07981,1.07963,1.07978,218800001.0
2007-05-28 21:44:00,1.07975,1.07988,1.07973,1.0798,214500003.0
2007-05-28 21:45:00,1.07983,1.07983,1.07977,1.07977,24700000.0
2007-05-28 21:46:00,1.07967,1.07982,1.07967,1.0798,46200001.0
2007-05-28 21:47:00,1.0799,1.0799,1.0799,1.0799,77899997.0
2007-05-28 21:48:00,1.07969,1.07976,1.07967,1.07967,52800000.0
2007-05-28 21:49:00,1.0799,1.0799,1.0799,1.0799,49000000.0
2007-05-28 21:50:00,1.08,1.08,1.08,1.08,69400001.0
2007-05-28 21:51:00,1.08,1.08,1.08,1.08,17500000.0
2007-05-28 21:52:00,1.08,1.0803,1.0799,1.0801,260199997.0
2007-05-28 21:53:00,1.0801,1.0801,1.08005,1.0801,326999995.0
2007-05-28 21:54:00,1.0801,1.0801,1.08005,1.08005,367599997.0
2007-05-28 21:55:00,1.08005,1.0801,1.08005,1.08005,337999997.0
2007-05-28 21:56:00,1.08005,1.0801,1.08005,1.0801,245699998.0
2007-05-28 21:57:00,1.0801,1.0801,1.0801,1.0801,24100000.0
2007-05-28 21:58:00,1.0801,1.0801,1.0801,1.0801,53100000.0
2007-05-28 21:59:00,1.07992,1.07995,1.07985,1.07986,30300000.0
2007-05-28 22:00:00,1.0801,1.0801,1.0801,1.0801,57000000.0
2007-05-28 22:01:00,1.0801,1.0805,1.0801,1.0805,167100000.0
2007-05-28 22:02:00,1.0803,1.0803,1.0803,1.0803,100400000.0
2007-05-28 22:03:00,1.0802,1.0802,1.0802,1.0802,34599999.0
2007-05-28 22:04:00,1.0802,1.0803,1.0802,1.08025,77399999.0
2007-05-28 22:05:00,1.0803,1.0803,1.0802,1.0802,27400000.0
2007-05-28 22:06:00,1.0802,1.0802,1.0802,1.0802,19299999.0
2007-05-28 22:07:00,1.08003,1.08003,1.07995,1.07995,108800000.0
2007-05-28 22:08:00,1.0802,1.0803,1.0801,1.0803,89299997.0
2007-05-28 22:09:00,1.0803,1.0803,1.0803,1.0803,7200000.0
2007-05-28 22:10:00,1.0803,1.0803,1.0802,1.0802,37699999.0
2007-05-28 22:11:00,1.0803,1.0803,1.0803,1.0803,38400000.0
2007-05-28 22:12:00,1.0803,1.0803,1.0802,1.0802,37699999.0
2007-05-28 22:13:00,1.08009,1.08019,1.08008,1.08008,181500000.0
2007-05-28 22:14:00,1.08005,1.08005,1.08001,1.08001,48400000.0
2007-05-28 22:15:00,1.08015,1.08015,1.0801,1.0801,48200000.0
2007-05-28 22:16:00,1.0802,1.0802,1.0802,1.0802,15300000.0
2007-05-28 22:17:00,1.0802,1.0802,1.0802,1.0802,26600000.0
2007-05-28 22:18:00,1.0802,1.0802,1.0801,1.0801,330100004.0
2007-05-28 22:19:00,1.0802,1.0802,1.0801,1.0802,251500001.0
2007-05-28 22:20:00,1.0802,1.0802,1.0802,1.0802,79699998.0
2007-05-28 22:21:00,1.08006,1.08007,1.08006,1.08007,4800000.0
2007-05-28 22:22:00,1.07992,1.0801,1.07992,1.08009,58400000.0
2007-05-28 22:23:00,1.0802,1.0802,1.0802,1.0802,28200000.0
2007-05-28 22:24:00,1.08,1.08003,1.08,1.08,14400000.0
2007-05-28 22:25:00,1.0802,1.0802,1.0801,1.0801,28399999.0
2007-05-28 22:26:00,1.0802,1.0802,1.0802,1.0802,19500000.0
2007-05-28 22:27:00,1.07997,1.07997,1.0799,1.07992,55200000.0
2007-05-28 22:28:00,1.07985,1.07997,1.07985,1.07997,116800000.0
2007-05-28 22:29:00,1.0802,1.0802,1.08015,1.08015,18400000.0
2007-05-28 22:30:00,1.07994,1.08002,1.07988,1.07988,85000000.0
2007-05-28 22:31:00,1.0802,1.0802,1.0801,1.0801,98800000.0
2007-05-28 22:32:00,1.0801,1.0801,1.0801,1.0801,93200000.0
2007-05-28 22:33:00,1.0801,1.0801,1.0801,1.0801,36500000.0
2007-05-28 22:34:00,1.0801,1.0801,1.0801,1.0801,27000000.0
2007-05-28 22:35:00,1.0801,1.0801,1.0799,1.0799,154100002.0
2007-05-28 22:36:00,1.07995,1.08,1.07995,1.08,15800000.0
2007-05-28 22:37:00,1.07972,1.07981,1.07971,1.07981,13400000.0
2007-05-28 22:38:00,1.0798,1.07983,1.07978,1.07978,18700000.0
2007-05-28 22:39:00,1.07972,1.07981,1.07972,1.07981,8300000.0
2007-05-28 22:40:00,1.07977,1.07981,1.07971,1.07981,16800000.0
2007-05-28 22:41:00,1.08,1.08,1.08,1.08,6400000.0
2007-05-28 22:42:00,1.07966,1.07977,1.07966,1.07977,57199998.0
2007-05-28 22:43:00,1.07975,1.07975,1.07975,1.07975,12700000.0
2007-05-28 22:44:00,1.07978,1.07978,1.07966,1.07973,143899996.0
2007-05-28 22:45:00,1.08,1.08,1.08,1.08,6400000.0
2007-05-28 22:46:00,1.08,1.08,1.0798,1.07995,50500000.0
2007-05-28 22:47:00,1.08,1.08,1.0799,1.08,19200000.0
2007-05-28 22:48:00,1.08,1.0801,1.08,1.0801,21500000.0
2007-05-28 22:49:00,1.0801,1.0801,1.08,1.0801,58800000.0
2007-05-28 22:50:00,1.07965,1.07981,1.07958,1.07971,144900007.0
2007-05-28 22:51:00,1.07973,1.07979,1.07963,1.07968,187500005.0
2007-05-28 22:52:00,1.07972,1.07978,1.07969,1.07978,254500004.0
2007-05-28 22:53:00,1.0797,1.0797,1.07965,1.0797,317800002.0
2007-05-28 22:54:00,1.07967,1.0797,1.07967,1.0797,214100009.0
2007-05-28 22:55:00,1.0801,1.0801,1.0799,1.08,63800000.0
2007-05-28 22:56:00,1.08005,1.0801,1.08005,1.0801,4800000.0
2007-05-28 22:57:00,1.0801,1.0801,1.0795,1.0798,155400003.0
2007-05-28 22:58:00,1.0798,1.0798,1.0796,1.0797,54000000.0
2007-05-28 22:59:00,1.0797,1.0798,1.0797,1.0797,4000000.0
2007-05-28 23:00:00,1.0798,1.0798,1.0798,1.0798,1600000.0
2007-05-28 23:01:00,1.0792,1.07933,1.07916,1.07933,189100000.0
2007-05-28 23:02:00,1.0798,1.0799,1.0798,1.0799,9500000.0
2007-05-28 23:03:00,1.0799,1.08,1.0799,1.08,19000000.0
2007-05-28 23:04:00,1.0798,1.0799,1.0798,1.0799,209900000.0
2007-05-28 23:05:00,1.07972,1.07977,1.07967,1.07967,272100000.0
2007-05-28 23:06:00,1.07985,1.07985,1.07985,1.07985,128800000.0
2007-05-28 23:07:00,1.07975,1.07975,1.07975,1.07975,6500000.0
2007-05-28 23:08:00,1.0799,1.0799,1.0799,1.0799,12700000.0
2007-05-28 23:09:00,1.07983,1.0799,1.07983,1.07987,487599995.0
2007-05-28 23:10:00,1.0799,1.08,1.0795,1.08,101000000.0
2007-05-28 23:11:00,1.07961,1.07976,1.07961,1.07965,186399999.0
2007-05-28 23:12:00,1.07981,1.07981,1.07967,1.07967,191800001.0
2007-05-28 23:13:00,1.07975,1.07975,1.07975,1.07975,26299999.0
2007-05-28 23:14:00,1.08,1.08,1.08,1.08,9600000.0
2007-05-28 23:15:00,1.07986,1.0799,1.07972,1.07985,68700000.0
2007-05-28 23:16:00,1.0799,1.0799,1.07985,1.07985,31900001.0
2007-05-28 23:17:00,1.07985,1.07995,1.07985,1.0799,208000001.0
2007-05-28 23:18:00,1.0799,1.0799,1.07978,1.07985,472200009.0
2007-05-28 23:19:00,1.08,1.08,1.08,1.08,4000000.0
2007-05-28 23:20:00,1.08,1.08,1.08,1.08,8000000.0
2007-05-28 23:21:00,1.07973,1.07975,1.0797,1.07975,63900000.0
2007-05-28 23:22:00,1.08,1.08,1.0799,1.0799,26400000.0
2007-05-28 23:23:00,1.0799,1.0799,1.0799,1.0799,14800000.0
2007-05-28 23:24:00,1.07979,1.07991,1.07979,1.07983,146400000.0
2007-05-28 23:25:00,1.08,1.08,1.08,1.08,3400000.0
2007-05-28 23:26:00,1.0799,1.0799,1.0799,1.0799,15100000.0
2007-05-28 23:27:00,1.07983,1.07983,1.07976,1.07976,197000000.0
2007-05-28 23:28:00,1.07985,1.0799,1.07985,1.07985,141200000.0
2007-05-28 23:29:00,1.07975,1.07981,1.07969,1.07969,131100000.0
2007-05-28 23:30:00,1.0799,1.08,1.07985,1.07985,42900000.0
2007-05-28 23:31:00,1.0799,1.0799,1.0796,1.0798,87599999.0
2007-05-28 23:32:00,1.0797,1.0797,1.0797,1.0797,60600000.0
2007-05-28 23:33:00,1.0796,1.07965,1.07958,1.07958,209400005.0
2007-05-28 23:34:00,1.0798,1.0798,1.0794,1.0797,92400000.0
2007-05-28 23:35:00,1.0797,1.0798,1.0797,1.0798,72999998.0
2007-05-28 23:36:00,1.07963,1.07963,1.07957,1.07957,33500000.0
2007-05-28 23:37:00,1.0799,1.0799,1.0799,1.0799,8100000.0
2007-05-28 23:38:00,1.0799,1.0799,1.0798,1.0798,16700000.0
2007-05-28 23:39:00,1.07967,1.07967,1.07955,1.07959,150700004.0
2007-05-28 23:40:00,1.0799,1.0799,1.0799,1.0799,4800000.0
2007-05-28 23:41:00,1.07948,1.07957,1.07948,1.07957,57500000.0
2007-05-28 23:42:00,1.07936,1.07954,1.07936,1.07945,758000012.0
2007-05-28 23:43:00,1.0798,1.0798,1.0797,1.0797,22300000.0
2007-05-28 23:44:00,1.07943,1.07952,1.07943,1.07948,234100008.0
2007-05-28 23:45:00,1.0797,1.0797,1.0797,1.0797,38500000.0
2007-05-28 23:46:00,1.07955,1.07955,1.07955,1.07955,17500000.0
2007-05-28 23:47:00,1.07955,1.0796,1.07955,1.07955,157400001.0
2007-05-28 23:48:00,1.0797,1.0797,1.0797,1.0797,16700001.0
2007-05-28 23:49:00,1.0797,1.0797,1.0797,1.0797,17500000.0
2007-05-28 23:50:00,1.07953,1.07957,1.07939,1.07957,211000000.0
2007-05-28 23:51:00,1.07955,1.0796,1.07955,1.07955,146500001.0
2007-05-28 23:52:00,1.07949,1.07956,1.07931,1.07956,449499999.0
2007-05-28 23:53:00,1.07956,1.07956,1.07934,1.07946,261000002.0
2007-05-28 23:54:00,1.0796,1.07976,1.07951,1.07957,938600004.0
2007-05-28 23:55:00,1.07942,1.07962,1.0794,1.07947,518500002.0
2007-05-28 23:56:00,1.0797,1.0797,1.0797,1.0797,33400002.0
2007-05-28 23:57:00,1.07938,1.07959,1.07938,1.07956,96699999.0
2007-05-28 23:58:00,1.0797,1.0797,1.0797,1.0797,25500001.0
2007-05-28 23:59:00,1.07951,1.07951,1.07936,1.07942,84500001.0
2007-05-29 00:00:00,1.07963,1.07963,1.07942,1.07945,430399997.0
2007-05-29 00:01:00,1.07945,1.0795,1.0794,1.07945,365100000.0
2007-05-29 00:02:00,1.0794,1.0794,1.0794,1.0794,24700001.0
2007-05-29 00:03:00,1.07965,1.07965,1.0794,1.0794,98000001.0
2007-05-29 00:04:00,1.0794,1.0795,1.0794,1.0795,163900001.0
2007-05-29 00:05:00,1.0795,1.0796,1.0795,1.0796,23500000.0
2007-05-29 00:06:00,1.0796,1.0797,1.0796,1.0797,50900000.0
2007-05-29 00:07:00,1.07944,1.07959,1.07943,1.07959,152600002.0
2007-05-29 00:08:00,1.07948,1.0796,1.07939,1.0796,45800000.0
2007-05-29 00:09:00,1.07958,1.07966,1.07951,1.07961,56400000.0
2007-05-29 00:10:00,1.07957,1.07963,1.07943,1.07963,75500000.0
2007-05-29 00:11:00,1.0797,1.0797,1.0797,1.0797,24699999.0
2007-05-29 00:12:00,1.0796,1.07964,1.0795,1.07962,337400004.0
2007-05-29 00:13:00,1.0796,1.07967,1.07954,1.07962,846700010.0
2007-05-29 00:14:00,1.07957,1.07966,1.07951,1.07963,319500008.0
2007-05-29 00:15:00,1.0796,1.0796,1.07938,1.0796,255700005.0
2007-05-29 00:16:00,1.0797,1.0797,1.0797,1.0797,36599998.0
2007-05-29 00:17:00,1.0798,1.0798,1.0798,1.0798,19800000.0
2007-05-29 00:18:00,1.07967,1.07967,1.0796,1.0796,105299999.0
2007-05-29 00:19:00,1.0796,1.07963,1.0796,1.07963,54400000.0
2007-05-29 00:20:00,1.07955,1.07963,1.07955,1.07963,93500001.0
2007-05-29 00:21:00,1.0796,1.07963,1.07958,1.0796,185100002.0
2007-05-29 00:22:00,1.0798,1.0798,1.0798,1.0798,8700000.0
2007-05-29 00:23:00,1.0796,1.07963,1.07958,1.07958,39200000.0
2007-05-29 00:24:00,1.0796,1.0796,1.0796,1.0796,4000000.0
2007-05-29 00:25:00,1.0798,1.0799,1.0797,1.0797,31500000.0
2007-05-29 00:26:00,1.07975,1.0799,1.07975,1.0799,2200000.0
2007-05-29 00:27:00,1.0799,1.08,1.0798,1.0799,136400001.0
2007-05-29 00:28:00,1.0799,1.0799,1.0798,1.0798,9100000.0
2007-05-29 00:29:00,1.07977,1.07978,1.0796,1.07978,66500000.0
2007-05-29 00:30:00,1.0798,1.0798,1.0798,1.0798,21500000.0
2007-05-29 00:31:00,1.0798,1.0798,1.0798,1.0798,59700001.0
2007-05-29 00:32:00,1.0798,1.0798,1.0798,1.0798,49400000.0
2007-05-29 00:33:00,1.0798,1.0798,1.0798,1.0798,18299999.0
2007-05-29 00:34:00,1.07967,1.07975,1.07965,1.07967,240900001.0
2007-05-29 00:35:00,1.07967,1.07972,1.07959,1.07968,146800000.0
2007-05-29 00:36:00,1.0797,1.07973,1.07965,1.07967,225100002.0
2007-05-29 00:37:00,1.07967,1.07967,1.07961,1.07961,11200000.0
2007-05-29 00:38:00,1.07968,1.07968,1.07961,1.07967,46300000.0
2007-05-29 00:39:00,1.07965,1.07973,1.07959,1.07973,64500000.0
2007-05-29 00:40:00,1.0798,1.0801,1.0798,1.0801,53299999.0
2007-05-29 00:41:00,1.07991,1.07994,1.07986,1.0799,117600004.0
2007-05-29 00:42:00,1.07988,1.07994,1.07986,1.0799,71000000.0
2007-05-29 00:43:00,1.0801,1.0802,1.0801,1.0802,64200000.0
2007-05-29 00:44:00,1.07984,1.07993,1.07979,1.0799,75800001.0
2007-05-29 00:45:00,1.07995,1.08005,1.07985,1.07998,387100002.0
2007-05-29 00:46:00,1.0802,1.0802,1.0802,1.0802,4000000.0
2007-05-29 00:47:00,1.07988,1.08,1.07988,1.08,485800002.0
2007-05-29 00:48:00,1.07997,1.07997,1.07991,1.07996,79700000.0
2007-05-29 00:49:00,1.07996,1.08005,1.0799,1.08005,121799999.0
2007-05-29 00:50:00,1.07992,1.08004,1.07983,1.07987,629899999.0
2007-05-29 00:51:00,1.07993,1.07996,1.07987,1.07996,113300001.0
2007-05-29 00:52:00,1.0802,1.0802,1.0802,1.0802,4000000.0
2007-05-29 00:53:00,1.07978,1.08001,1.07978,1.08001,257300000.0
2007-05-29 00:54:00,1.08001,1.08011,1.07995,1.08008,73300000.0
2007-05-29 00:55:00,1.08015,1.08015,1.07975,1.07985,206800001.0
2007-05-29 00:56:00,1.08,1.08,1.08,1.08,8000000.0
2007-05-29 00:57:00,1.07988,1.07988,1.0798,1.07982,55200000.0
2007-05-29 00:58:00,1.07975,1.0798,1.07975,1.0798,103200000.0
2007-05-29 00:59:00,1.07975,1.0798,1.07975,1.0798,16000000.0
2007-05-29 01:00:00,1.08,1.08,1.08,1.08,4000000.0
2007-05-29 01:01:00,1.07972,1.07984,1.07972,1.07982,56600001.0
2007-05-29 01:02:00,1.07975,1.0798,1.07963,1.07977,121900000.0
2007-05-29 01:03:00,1.07978,1.07982,1.07966,1.07966,72600000.0
2007-05-29 01:04:00,1.0799,1.0799,1.0797,1.0798,115900000.0
2007-05-29 01:05:00,1.07961,1.07965,1.07938,1.07956,181800000.0
2007-05-29 01:06:00,1.0798,1.0798,1.07975,1.0798,61100000.0
2007-05-29 01:07:00,1.0798,1.07985,1.0798,1.07985,22600000.0
2007-05-29 01:08:00,1.07985,1.07985,1.0798,1.0798,36800000.0
2007-05-29 01:09:00,1.0798,1.0798,1.0797,1.0797,41700000.0
2007-05-29 01:10:00,1.0797,1.0797,1.0797,1.0797,1400000.0
2007-05-29 01:11:00,1.07934,1.07946,1.07924,1.07936,95000000.0
2007-05-29 01:12:00,1.0797,1.0799,1.0797,1.0799,91300000.0
2007-05-29 01:13:00,1.0799,1.0799,1.0799,1.0799,45300000.0
2007-05-29 01:14:00,1.0799,1.0799,1.0799,1.0799,15100000.0
2007-05-29 01:15:00,1.07962,1.07966,1.07959,1.07963,58400000.0
2007-05-29 01:16:00,1.0799,1.0799,1.0798,1.0799,84500000.0
2007-05-29 01:17:00,1.0799,1.0799,1.0799,1.0799,15100000.0
2007-05-29 01:18:00,1.07943,1.07968,1.07943,1.07968,27900000.0
2007-05-29 01:19:00,1.07977,1.07977,1.07973,1.07973,8000000.0
2007-05-29 01:20:00,1.08,1.08,1.08,1.08,12000000.0
2007-05-29 01:21:00,1.08,1.08,1.08,1.08,4000000.0
2007-05-29 01:22:00,1.07977,1.07977,1.07963,1.07973,123800001.0
2007-05-29 01:23:00,1.07975,1.07978,1.0797,1.0797,31300000.0
2007-05-29 01:24:00,1.07975,1.0798,1.0797,1.0798,105600000.0
2007-05-29 01:25:00,1.07977,1.07979,1.07971,1.07972,86900000.0
2007-05-29 01:26:00,1.07964,1.07978,1.07964,1.07978,115900000.0
2007-05-29 01:27:00,1.07972,1.0798,1.0797,1.07972,170000001.0
2007-05-29 01:28:00,1.08,1.08,1.07985,1.07985,45500000.0
2007-05-29 01:29:00,1.07955,1.07963,1.07955,1.07961,64700000.0
2007-05-29 01:30:00,1.0796,1.0796,1.0796,1.0796,1400000.0
2007-05-29 01:31:00,1.07967,1.07967,1.07957,1.07957,119100000.0
2007-05-29 01:32:00,1.07985,1.07985,1.0797,1.07975,34300000.0
2007-05-29 01:33:00,1.07939,1.07946,1.07939,1.07945,110600000.0
2007-05-29 01:34:00,1.07975,1.07975,1.0796,1.0797,80400000.0
2007-05-29 01:35:00,1.0797,1.0797,1.07955,1.07955,20000000.0
2007-05-29 01:36:00,1.07938,1.07943,1.0793,1.07934,163599998.0
2007-05-29 01:37:00,1.0796,1.0796,1.0796,1.0796,95200000.0
2007-05-29 01:38:00,1.0796,1.0796,1.0796,1.0796,14100000.0
2007-05-29 01:39:00,1.0796,1.0796,1.0795,1.0795,55199999.0
2007-05-29 01:40:00,1.07938,1.07938,1.07932,1.07932,900000.0
2007-05-29 01:41:00,1.07945,1.07945,1.0794,1.07945,58400000.0
2007-05-29 01:42:00,1.0796,1.0797,1.0796,1.0797,79500000.0
2007-05-29 01:43:00,1.0797,1.0797,1.0797,1.0797,6400000.0
2007-05-29 01:44:00,1.07975,1.0798,1.07975,1.07975,18100000.0
2007-05-29 01:45:00,1.07957,1.07959,1.07954,1.07959,63500000.0
2007-05-29 01:46:00,1.07967,1.07967,1.07952,1.07952,67400000.0
2007-05-29 01:47:00,1.0798,1.0798,1.0797,1.0797,13300000.0
2007-05-29 01:48:00,1.0797,1.0797,1.0797,1.0797,10300000.0
2007-05-29 01:49:00,1.07954,1.07954,1.07945,1.07948,47500000.0
2007-05-29 01:50:00,1.0794,1.0795,1.07937,1.07945,53300000.0
2007-05-29 01:51:00,1.07942,1.07944,1.07938,1.07944,52900000.0
2007-05-29 01:52:00,1.0797,1.0797,1.0797,1.0797,24000000.0
2007-05-29 01:53:00,1.0797,1.0797,1.0797,1.0797,21600000.0
2007-05-29 01:54:00,1.07943,1.0795,1.0794,1.0794,157900002.0
2007-05-29 01:55:00,1.0794,1.07955,1.0794,1.07952,109900000.0
2007-05-29 01:56:00,1.07961,1.07961,1.07954,1.07954,51300002.0
2007-05-29 01:57:00,1.07943,1.07955,1.07943,1.07955,14900000.0
2007-05-29 01:58:00,1.0795,1.0795,1.0795,1.0795,500000.0
2007-05-29 01:59:00,1.07958,1.07958,1.07952,1.07952,18800000.0
2007-05-29 02:00:00,1.07933,1.07951,1.07928,1.07946,56000000.0
2007-05-29 02:01:00,1.07945,1.0795,1.07945,1.0795,112800000.0
2007-05-29 02:02:00,1.07941,1.07944,1.07941,1.07944,18400000.0
2007-05-29 02:03:00,1.0797,1.0797,1.0797,1.0797,12400000.0
2007-05-29 02:04:00,1.0797,1.0798,1.0796,1.0796,127699999.0
2007-05-29 02:05:00,1.0796,1.0798,1.0796,1.0798,134600003.0
2007-05-29 02:06:00,1.0798,1.0799,1.0797,1.0798,108600000.0
2007-05-29 02:07:00,1.0798,1.0798,1.0798,1.0798,7200000.0
2007-05-29 02:08:00,1.0797,1.0797,1.0797,1.0797,69800000.0
2007-05-29 02:09:00,1.0797,1.0798,1.0797,1.0798,62600000.0
2007-05-29 02:10:00,1.07972,1.07977,1.0797,1.07975,31200000.0
2007-05-29 02:11:00,1.0798,1.0798,1.0797,1.0797,58700000.0
2007-05-29 02:12:00,1.0798,1.0799,1.0798,1.0799,35800000.0
2007-05-29 02:13:00,1.08,1.0801,1.08,1.0801,55600000.0
2007-05-29 02:14:00,1.0801,1.0801,1.0801,1.0801,15800000.0
2007-05-29 02:15:00,1.0801,1.0801,1.0801,1.0801,23700000.0
2007-05-29 02:16:00,1.0801,1.0801,1.0797,1.0798,170000000.0
2007-05-29 02:17:00,1.0798,1.0799,1.0798,1.0799,74499999.0
2007-05-29 02:18:00,1.0799,1.0799,1.0798,1.0798,58400000.0
2007-05-29 02:19:00,1.0797,1.0797,1.07965,1.0797,44900000.0
2007-05-29 02:20:00,1.0798,1.0798,1.0797,1.0797,48800000.0
2007-05-29 02:21:00,1.0798,1.0798,1.0797,1.0797,57600001.0
2007-05-29 02:22:00,1.0797,1.0798,1.0797,1.0798,24300000.0
2007-05-29 02:23:00,1.0798,1.0799,1.0797,1.0798,165899997.0
2007-05-29 02:24:00,1.0798,1.0798,1.0797,1.0798,223100002.0
2007-05-29 02:25:00,1.0797,1.0798,1.0797,1.0798,192100000.0
2007-05-29 02:26:00,1.0798,1.0798,1.0798,1.0798,110600000.0
2007-05-29 02:27:00,1.0798,1.0798,1.0798,1.0798,94800000.0
2007-05-29 02:28:00,1.0797,1.0798,1.0797,1.0798,197400000.0
2007-05-29 02:29:00,1.07957,1.0796,1.07947,1.07947,57600000.0
2007-05-29 02:30:00,1.0798,1.0798,1.0798,1.0798,34100000.0
2007-05-29 02:31:00,1.07954,1.07954,1.07947,1.07947,26900000.0
2007-05-29 02:32:00,1.0798,1.0798,1.0797,1.0798,242600001.0
2007-05-29 02:33:00,1.0798,1.0798,1.0797,1.0797,135700000.0
2007-05-29 02:34:00,1.0798,1.0798,1.0797,1.0798,101300000.0
2007-05-29 02:35:00,1.0798,1.0799,1.0798,1.0799,79300000.0
2007-05-29 02:36:00,1.07968,1.07968,1.07942,1.07942,38700000.0
2007-05-29 02:37:00,1.0799,1.0799,1.0798,1.0798,61200000.0
2007-05-29 02:38:00,1.07962,1.07962,1.07942,1.07957,56100000.0
2007-05-29 02:39:00,1.0798,1.0799,1.0798,1.0799,27900000.0
2007-05-29 02:40:00,1.07957,1.07964,1.07949,1.07963,30400000.0
2007-05-29 02:41:00,1.0799,1.0799,1.0799,1.0799,31800000.0
2007-05-29 02:42:00,1.0799,1.08,1.0798,1.0799,242600000.0
2007-05-29 02:43:00,1.07952,1.07968,1.07944,1.07953,244800004.0
2007-05-29 02:44:00,1.07953,1.07965,1.07946,1.07954,58500001.0
2007-05-29 02:45:00,1.0797,1.0797,1.0797,1.0797,136999997.0
2007-05-29 02:46:00,1.07945,1.0795,1.07945,1.0795,58400000.0
2007-05-29 02:47:00,1.0797,1.0797,1.0797,1.0797,180299998.0
2007-05-29 02:48:00,1.0797,1.0799,1.0797,1.0799,92600000.0
2007-05-29 02:49:00,1.0799,1.0799,1.0799,1.0799,53000000.0
2007-05-29 02:50:00,1.07995,1.08,1.07995,1.08,35200000.0
2007-05-29 02:51:00,1.07985,1.07985,1.07965,1.07966,144200000.0
2007-05-29 02:52:00,1.08,1.08,1.08,1.08,31800000.0
2007-05-29 02:53:00,1.0801,1.0801,1.0801,1.0801,14400000.0
2007-05-29 02:54:00,1.0801,1.0801,1.0801,1.0801,10400000.0
2007-05-29 02:55:00,1.0801,1.0801,1.08,1.08,68499999.0
2007-05-29 02:56:00,1.08,1.08,1.08,1.08,17500000.0
2007-05-29 02:57:00,1.08,1.0801,1.08,1.0801,43900000.0
2007-05-29 02:58:00,1.0798,1.07983,1.0798,1.07983,11900000.0
2007-05-29 02:59:00,1.07993,1.07994,1.0799,1.0799,82700001.0
2007-05-29 03:00:00,1.0798,1.07985,1.0798,1.07985,100200001.0
2007-05-29 03:01:00,1.07985,1.07985,1.07985,1.07985,2400000.0
2007-05-29 03:02:00,1.07985,1.07985,1.07985,1.07985,3400000.0
2007-05-29 03:03:00,1.0798,1.0798,1.0798,1.0798,8800000.0
2007-05-29 03:04:00,1.07991,1.07991,1.07977,1.07985,48999999.0
2007-05-29 03:05:00,1.07993,1.08005,1.07984,1.08005,52400000.0
2007-05-29 03:06:00,1.0801,1.0802,1.08,1.0802,249600000.0
2007-05-29 03:07:00,1.0802,1.0803,1.08015,1.0803,102200003.0
2007-05-29 03:08:00,1.0803,1.0803,1.0803,1.0803,133900005.0
2007-05-29 03:09:00,1.0803,1.0805,1.0803,1.0804,786400006.0
2007-05-29 03:10:00,1.08045,1.08045,1.0803,1.08045,151199999.0
2007-05-29 03:11:00,1.08045,1.0805,1.08045,1.0805,37600000.0
2007-05-29 03:12:00,1.08055,1.08065,1.08055,1.0806,271700000.0
2007-05-29 03:13:00,1.0806,1.0807,1.0806,1.08065,305999994.0
2007-05-29 03:14:00,1.08065,1.0807,1.08025,1.0805,365099999.0
2007-05-29 03:15:00,1.0805,1.0805,1.0805,1.0805,33400002.0
2007-05-29 03:16:00,1.0806,1.0806,1.0805,1.0805,106800001.0
2007-05-29 03:17:00,1.0803,1.08037,1.08027,1.08028,128800000.0
2007-05-29 03:18:00,1.0805,1.0805,1.0805,1.0805,22400000.0
2007-05-29 03:19:00,1.08027,1.0803,1.08025,1.08025,63200000.0
2007-05-29 03:20:00,1.0805,1.0805,1.0805,1.0805,10400000.0
2007-05-29 03:21:00,1.0805,1.0805,1.0805,1.0805,11200000.0
2007-05-29 03:22:00,1.0805,1.0805,1.0805,1.0805,10400000.0
2007-05-29 03:23:00,1.0805,1.0806,1.0805,1.0806,166000002.0
2007-05-29 03:24:00,1.0806,1.0806,1.0805,1.08055,188600001.0
2007-05-29 03:25:00,1.0805,1.08055,1.0804,1.0805,161900001.0
2007-05-29 03:26:00,1.0805,1.0805,1.08035,1.0804,527800002.0
2007-05-29 03:27:00,1.0805,1.0805,1.0804,1.0804,91699998.0
2007-05-29 03:28:00,1.08025,1.08025,1.08014,1.08015,60800000.0
2007-05-29 03:29:00,1.08045,1.08045,1.08045,1.08045,4800000.0
2007-05-29 03:30:00,1.0805,1.0805,1.08045,1.08045,3800000.0
2007-05-29 03:31:00,1.08015,1.0802,1.08015,1.08015,27200000.0
2007-05-29 03:32:00,1.08045,1.0805,1.08045,1.08045,45000000.0
2007-05-29 03:33:00,1.08027,1.0803,1.08025,1.08025,63200000.0
2007-05-29 03:34:00,1.0805,1.0805,1.0805,1.0805,63200000.0
2007-05-29 03:35:00,1.0803,1.08037,1.08025,1.08037,58400000.0
2007-05-29 03:36:00,1.0805,1.0806,1.0805,1.0806,42300000.0
2007-05-29 03:37:00,1.0806,1.0806,1.08055,1.08055,22400000.0
2007-05-29 03:38:00,1.0806,1.08065,1.08055,1.08065,170799999.0
2007-05-29 03:39:00,1.0807,1.0807,1.08065,1.08065,117700000.0
2007-05-29 03:40:00,1.0808,1.0808,1.0808,1.0808,62400000.0
2007-05-29 03:41:00,1.08075,1.0808,1.08075,1.0808,75900001.0
2007-05-29 03:42:00,1.08075,1.081,1.08075,1.081,308499998.0
2007-05-29 03:43:00,1.081,1.081,1.0808,1.0808,323000000.0
2007-05-29 03:44:00,1.0808,1.081,1.0808,1.081,275700011.0
2007-05-29 03:45:00,1.081,1.0811,1.081,1.081,275700000.0
2007-05-29 03:46:00,1.081,1.081,1.0807,1.0807,889000013.0
2007-05-29 03:47:00,1.0806,1.08075,1.0806,1.08075,261300003.0
2007-05-29 03:48:00,1.0807,1.0807,1.0807,1.0807,199900002.0
2007-05-29 03:49:00,1.0807,1.0807,1.08065,1.0807,87800000.0
2007-05-29 03:50:00,1.0807,1.0807,1.08065,1.08065,19200000.0
2007-05-29 03:51:00,1.08065,1.08065,1.0805,1.0805,77000000.0
2007-05-29 03:52:00,1.0805,1.0805,1.0804,1.0805,70900001.0
2007-05-29 03:53:00,1.0805,1.0805,1.0805,1.0805,56600002.0
2007-05-29 03:54:00,1.0805,1.0805,1.0803,1.0803,184100000.0
2007-05-29 03:55:00,1.0803,1.0804,1.0803,1.0803,126600003.0
2007-05-29 03:56:00,1.0803,1.0803,1.0803,1.0803,81300000.0
2007-05-29 03:57:00,1.08017,1.08024,1.08017,1.08019,79100001.0
2007-05-29 03:58:00,1.0804,1.0804,1.0803,1.0804,317199999.0
2007-05-29 03:59:00,1.0804,1.0806,1.0804,1.0806,413000000.0
2007-05-29 04:00:00,1.0804,1.08041,1.08001,1.08001,57600000.0
2007-05-29 04:01:00,1.0806,1.0807,1.0806,1.0807,92599997.0
2007-05-29 04:02:00,1.08065,1.0809,1.0806,1.0809,137400000.0
2007-05-29 04:03:00,1.08085,1.081,1.08085,1.081,306999999.0
2007-05-29 04:04:00,1.081,1.0813,1.081,1.0812,458400005.0
2007-05-29 04:05:00,1.0812,1.0812,1.0808,1.08095,886400001.0
2007-05-29 04:06:00,1.081,1.081,1.0809,1.081,222700000.0
2007-05-29 04:07:00,1.081,1.081,1.081,1.081,645900000.0
2007-05-29 04:08:00,1.081,1.081,1.081,1.081,157700000.0
2007-05-29 04:09:00,1.081,1.081,1.081,1.081,64800000.0
2007-05-29 04:10:00,1.0811,1.0811,1.08095,1.081,73100000.0
2007-05-29 04:11:00,1.081,1.0814,1.0809,1.0814,600199996.0
2007-05-29 04:12:00,1.0814,1.0814,1.0813,1.0813,173300001.0
2007-05-29 04:13:00,1.0813,1.0813,1.0813,1.0813,16700001.0
2007-05-29 04:14:00,1.0813,1.0813,1.081,1.0811,684900004.0
2007-05-29 04:15:00,1.0811,1.0811,1.081,1.081,234100008.0
2007-05-29 04:16:00,1.081,1.0812,1.0809,1.0812,285900003.0
2007-05-29 04:17:00,1.0812,1.0814,1.08115,1.0812,808400011.0
2007-05-29 04:18:00,1.0812,1.0812,1.0812,1.0812,55700000.0
2007-05-29 04:19:00,1.0812,1.0812,1.0812,1.0812,48000000.0
2007-05-29 04:20:00,1.0812,1.0812,1.0812,1.0812,6100000.0
2007-05-29 04:21:00,1.0812,1.0812,1.081,1.0812,248099998.0
2007-05-29 04:22:00,1.0812,1.0812,1.081,1.0811,611699995.0
2007-05-29 04:23:00,1.0811,1.0811,1.08105,1.0811,42600000.0
2007-05-29 04:24:00,1.08093,1.08102,1.08083,1.08102,140100000.0
2007-05-29 04:25:00,1.0811,1.0813,1.0811,1.0812,250400001.0
2007-05-29 04:26:00,1.08115,1.0812,1.08105,1.0811,250400003.0
2007-05-29 04:27:00,1.0811,1.0811,1.0809,1.081,296400001.0
2007-05-29 04:28:00,1.081,1.08135,1.08095,1.0811,488500002.0
2007-05-29 04:29:00,1.0811,1.0811,1.081,1.0811,88600001.0
2007-05-29 04:30:00,1.08087,1.08095,1.08087,1.08088,60600001.0
2007-05-29 04:31:00,1.0811,1.0811,1.081,1.081,117999999.0
2007-05-29 04:32:00,1.081,1.0811,1.081,1.0811,210000002.0
2007-05-29 04:33:00,1.0811,1.0811,1.0811,1.0811,31200000.0
2007-05-29 04:34:00,1.0811,1.0812,1.08105,1.0812,103099999.0
2007-05-29 04:35:00,1.0812,1.0812,1.0811,1.0811,136000001.0
2007-05-29 04:36:00,1.0811,1.0812,1.0811,1.0812,55700000.0
2007-05-29 04:37:00,1.0812,1.0812,1.0812,1.0812,81400000.0
2007-05-29 04:38:00,1.0812,1.0812,1.0812,1.0812,63900000.0
2007-05-29 04:39:00,1.0812,1.0812,1.08115,1.08115,216300001.0
2007-05-29 04:40:00,1.0812,1.0812,1.0811,1.0812,122000000.0
2007-05-29 04:41:00,1.0812,1.0815,1.08115,1.0815,524500006.0
2007-05-29 04:42:00,1.0815,1.0815,1.0812,1.0813,117600000.0
2007-05-29 04:43:00,1.0813,1.0813,1.0813,1.0813,21500000.0
2007-05-29 04:44:00,1.0813,1.0813,1.0813,1.0813,104900005.0
2007-05-29 04:45:00,1.0813,1.0815,1.08125,1.0815,91500001.0
2007-05-29 04:46:00,1.0814,1.0814,1.0814,1.0814,20700001.0
2007-05-29 04:47:00,1.0814,1.0814,1.0814,1.0814,221500000.0
2007-05-29 04:48:00,1.0814,1.0814,1.08135,1.0814,69099999.0
2007-05-29 04:49:00,1.0814,1.0815,1.0814,1.08145,404199998.0
2007-05-29 04:50:00,1.08145,1.0815,1.08135,1.08135,447999998.0
2007-05-29 04:51:00,1.08135,1.0814,1.08135,1.08135,132800004.0
2007-05-29 04:52:00,1.08125,1.08128,1.0812,1.08125,138000000.0
2007-05-29 04:53:00,1.0814,1.0814,1.0814,1.0814,230100001.0
2007-05-29 04:54:00,1.0814,1.0816,1.0814,1.0816,168700000.0
2007-05-29 04:55:00,1.0816,1.0816,1.0814,1.0814,240900003.0
2007-05-29 04:56:00,1.0814,1.0814,1.0814,1.0814,76400000.0
2007-05-29 04:57:00,1.0815,1.0815,1.0815,1.0815,2400000.0
2007-05-29 04:58:00,1.0814,1.0814,1.0813,1.0813,188900000.0
2007-05-29 04:59:00,1.0813,1.0814,1.0813,1.0814,104000000.0
2007-05-29 05:00:00,1.0814,1.0814,1.0813,1.0814,94800000.0
2007-05-29 05:01:00,1.0814,1.0814,1.08135,1.08135,21600000.0
2007-05-29 05:02:00,1.0814,1.0814,1.0814,1.0814,138000002.0
2007-05-29 05:03:00,1.0814,1.0814,1.0813,1.0813,327600000.0
2007-05-29 05:04:00,1.0813,1.0813,1.08125,1.0813,66900000.0
2007-05-29 05:05:00,1.0813,1.0813,1.0813,1.0813,227700011.0
2007-05-29 05:06:00,1.0813,1.0813,1.0812,1.0813,325100008.0
2007-05-29 05:07:00,1.0813,1.0813,1.0812,1.0813,337699990.0
2007-05-29 05:08:00,1.0813,1.0815,1.0813,1.0814,156800005.0
2007-05-29 05:09:00,1.0814,1.0814,1.08135,1.0814,47000000.0
2007-05-29 05:10:00,1.0814,1.0814,1.0814,1.0814,21500000.0
2007-05-29 05:11:00,1.0814,1.0814,1.0813,1.0813,62300001.0
2007-05-29 05:12:00,1.0813,1.0813,1.0813,1.0813,20700001.0
2007-05-29 05:13:00,1.0813,1.0813,1.0813,1.0813,18299999.0
2007-05-29 05:14:00,1.0811,1.0812,1.08099,1.08109,129600000.0
2007-05-29 05:15:00,1.0813,1.0813,1.0813,1.0813,143099995.0
2007-05-29 05:16:00,1.08106,1.08115,1.08102,1.08113,77000000.0
2007-05-29 05:17:00,1.0813,1.0813,1.0813,1.0813,58000000.0
2007-05-29 05:18:00,1.0813,1.0813,1.08115,1.08115,75800001.0
2007-05-29 05:19:00,1.08125,1.08125,1.08125,1.08125,4800000.0
2007-05-29 05:20:00,1.08125,1.08125,1.08125,1.08125,6400000.0
2007-05-29 05:21:00,1.08125,1.0813,1.08125,1.0813,11200000.0
2007-05-29 05:22:00,1.08105,1.08105,1.08079,1.08093,203500000.0
2007-05-29 05:23:00,1.08102,1.08103,1.08098,1.08103,86200001.0
2007-05-29 05:24:00,1.08101,1.08112,1.08101,1.08112,113500000.0
2007-05-29 05:25:00,1.08125,1.08125,1.0811,1.0811,130700000.0
2007-05-29 05:26:00,1.0811,1.0812,1.0811,1.0812,63500000.0
2007-05-29 05:27:00,1.0811,1.0811,1.0811,1.0811,77200000.0
2007-05-29 05:28:00,1.0811,1.0811,1.08105,1.08105,217900000.0
2007-05-29 05:29:00,1.0811,1.0812,1.0811,1.0812,65200000.0
2007-05-29 05:30:00,1.08098,1.08103,1.08089,1.08089,404300001.0
2007-05-29 05:31:00,1.0808,1.0808,1.0808,1.0808,16400000.0
2007-05-29 05:32:00,1.08093,1.08105,1.08085,1.08105,318600002.0
2007-05-29 05:33:00,1.08125,1.08125,1.0812,1.0812,35200000.0
2007-05-29 05:34:00,1.08073,1.0809,1.08073,1.08089,429999998.0
2007-05-29 05:35:00,1.0812,1.0812,1.08115,1.08115,14400000.0
2007-05-29 05:36:00,1.0811,1.0811,1.0811,1.0811,34300001.0
2007-05-29 05:37:00,1.0811,1.08115,1.08105,1.08105,55300000.0
2007-05-29 05:38:00,1.08088,1.08089,1.08074,1.08089,150399997.0
2007-05-29 05:39:00,1.0811,1.08115,1.08105,1.08115,23200000.0
2007-05-29 05:40:00,1.08115,1.08115,1.08105,1.08115,55200000.0
2007-05-29 05:41:00,1.08097,1.08097,1.08079,1.08085,730600001.0
2007-05-29 05:42:00,1.08115,1.08115,1.081,1.08105,115000000.0
2007-05-29 05:43:00,1.081,1.08115,1.081,1.0811,91200000.0
2007-05-29 05:44:00,1.0811,1.0811,1.0811,1.0811,9600000.0
2007-05-29 05:45:00,1.08081,1.08096,1.0808,1.08087,55200000.0
2007-05-29 05:46:00,1.0811,1.0812,1.0811,1.0811,172200000.0
2007-05-29 05:47:00,1.08094,1.08098,1.08082,1.0809,191200000.0
2007-05-29 05:48:00,1.0809,1.0809,1.08082,1.08085,52700000.0
2007-05-29 05:49:00,1.08115,1.0812,1.08115,1.0812,8800000.0
2007-05-29 05:50:00,1.08098,1.08107,1.08096,1.08102,89300000.0
2007-05-29 05:51:00,1.0812,1.0812,1.0811,1.0812,175400000.0
2007-05-29 05:52:00,1.0812,1.0812,1.08115,1.0812,116000000.0
2007-05-29 05:53:00,1.0812,1.0812,1.08115,1.0812,110400000.0
2007-05-29 05:54:00,1.0812,1.0812,1.0812,1.0812,69600000.0
2007-05-29 05:55:00,1.08098,1.08105,1.08098,1.08102,70400000.0
2007-05-29 05:56:00,1.0812,1.0815,1.0812,1.0815,433900005.0
2007-05-29 05:57:00,1.08145,1.0816,1.08145,1.08155,53700000.0
2007-05-29 05:58:00,1.0816,1.0816,1.0813,1.0815,289400000.0
2007-05-29 05:59:00,1.0815,1.0816,1.0815,1.0816,115200000.0
2007-05-29 06:00:00,1.0816,1.0816,1.0816,1.0816,16000000.0
2007-05-29 06:01:00,1.08165,1.08165,1.0816,1.08165,103400000.0
2007-05-29 06:02:00,1.0816,1.08165,1.0816,1.08165,133800000.0
2007-05-29 06:03:00,1.08165,1.08165,1.0816,1.0816,18600000.0
2007-05-29 06:04:00,1.0816,1.0816,1.0816,1.0816,93600000.0
2007-05-29 06:05:00,1.0816,1.08165,1.0814,1.0814,202800000.0
2007-05-29 06:06:00,1.0814,1.08145,1.08135,1.08145,118400000.0
2007-05-29 06:07:00,1.08145,1.08145,1.08135,1.08135,22400000.0
2007-05-29 06:08:00,1.0814,1.0814,1.08135,1.0814,24900000.0
2007-05-29 06:09:00,1.08122,1.08137,1.08119,1.08119,300699994.0
2007-05-29 06:10:00,1.08118,1.08124,1.08097,1.08107,837899990.0
2007-05-29 06:11:00,1.08117,1.08122,1.08115,1.08122,129699998.0
2007-05-29 06:12:00,1.0814,1.0815,1.0814,1.08145,48700000.0
2007-05-29 06:13:00,1.0815,1.0816,1.0815,1.0815,63999999.0
2007-05-29 06:14:00,1.0815,1.0815,1.0815,1.0815,10400000.0
2007-05-29 06:15:00,1.0815,1.0817,1.0815,1.0817,172000000.0
2007-05-29 06:16:00,1.08175,1.08175,1.0815,1.0815,295700006.0
2007-05-29 06:17:00,1.08145,1.0817,1.08145,1.08165,196699997.0
2007-05-29 06:18:00,1.08165,1.0817,1.0815,1.0816,143200000.0
2007-05-29 06:19:00,1.0817,1.0817,1.0816,1.08165,64300000.0
2007-05-29 06:20:00,1.08165,1.08165,1.0815,1.0815,68800000.0
2007-05-29 06:21:00,1.08114,1.08166,1.08114,1.08166,666699995.0
2007-05-29 06:22:00,1.08135,1.08135,1.08101,1.08117,231500000.0
2007-05-29 06:23:00,1.08122,1.08141,1.08122,1.08138,272099999.0
2007-05-29 06:24:00,1.08132,1.08146,1.08126,1.08126,148899998.0
2007-05-29 06:25:00,1.0815,1.0815,1.0814,1.0814,93199999.0
2007-05-29 06:26:00,1.08128,1.08137,1.08124,1.08137,98500000.0
2007-05-29 06:27:00,1.08123,1.08147,1.08123,1.08147,223800000.0
2007-05-29 06:28:00,1.0814,1.0815,1.0814,1.0815,63900000.0
2007-05-29 06:29:00,1.0815,1.0816,1.0815,1.0816,86999998.0
2007-05-29 06:30:00,1.08137,1.08158,1.08137,1.08142,231699999.0
2007-05-29 06:31:00,1.08154,1.08156,1.08145,1.08145,374099995.0
2007-05-29 06:32:00,1.0816,1.0816,1.0815,1.0815,49400000.0
2007-05-29 06:33:00,1.0814,1.0814,1.08132,1.08133,182100000.0
2007-05-29 06:34:00,1.08142,1.08142,1.08129,1.08133,221300004.0
2007-05-29 06:35:00,1.0815,1.0816,1.0815,1.0816,86200002.0
2007-05-29 06:36:00,1.0816,1.0816,1.08155,1.08155,28000000.0
2007-05-29 06:37:00,1.08165,1.0819,1.0815,1.0819,126199999.0
2007-05-29 06:38:00,1.08162,1.08185,1.08158,1.08171,119288420.0
2007-05-29 06:39:00,1.0819,1.08195,1.0819,1.0819,36800000.0
2007-05-29 06:40:00,1.0819,1.08195,1.0816,1.0817,209200001.0
2007-05-29 06:41:00,1.0817,1.0818,1.0816,1.0816,573000002.0
2007-05-29 06:42:00,1.08165,1.0818,1.0816,1.0816,432700000.0
2007-05-29 06:43:00,1.0816,1.08165,1.08155,1.08165,104000000.0
2007-05-29 06:44:00,1.0817,1.0818,1.08165,1.08165,233500000.0
2007-05-29 06:45:00,1.0817,1.0819,1.08155,1.0818,579199996.0
2007-05-29 06:46:00,1.0818,1.0818,1.0816,1.0817,123700000.0
2007-05-29 06:47:00,1.0817,1.0817,1.0817,1.0817,42800000.0
2007-05-29 06:48:00,1.08162,1.08167,1.08148,1.08167,25600000.0
2007-05-29 06:49:00,1.0817,1.0817,1.0816,1.0817,250400004.0
2007-05-29 06:50:00,1.0817,1.082,1.0816,1.0819,554900000.0
2007-05-29 06:51:00,1.0819,1.082,1.0816,1.08165,643600003.0
2007-05-29 06:52:00,1.08152,1.08157,1.0814,1.08157,17200000.0
2007-05-29 06:53:00,1.08145,1.08168,1.08145,1.08168,48400000.0
2007-05-29 06:54:00,1.08137,1.08145,1.08137,1.08145,7600000.0
2007-05-29 06:55:00,1.08165,1.08165,1.0814,1.0815,266900001.0
2007-05-29 06:56:00,1.08127,1.08137,1.0812,1.08125,46399999.0
2007-05-29 06:57:00,1.0816,1.0816,1.0816,1.0816,10400000.0
2007-05-29 06:58:00,1.0816,1.0816,1.0815,1.0815,166599999.0
2007-05-29 06:59:00,1.08127,1.08142,1.08127,1.08142,440200002.0
2007-05-29 07:00:00,1.08141,1.08145,1.08103,1.08145,631100002.0
2007-05-29 07:01:00,1.08144,1.08144,1.08135,1.08135,253700002.0
2007-05-29 07:02:00,1.08137,1.08149,1.08132,1.08149,83300001.0
2007-05-29 07:03:00,1.0815,1.0815,1.0815,1.0815,71700003.0
2007-05-29 07:04:00,1.0815,1.0815,1.08135,1.08135,112800000.0
2007-05-29 07:05:00,1.0814,1.0815,1.0814,1.0815,36000000.0
2007-05-29 07:06:00,1.0815,1.0815,1.0814,1.0814,16000000.0
2007-05-29 07:07:00,1.08125,1.08133,1.08125,1.08127,16000000.0
2007-05-29 07:08:00,1.0814,1.0814,1.0814,1.0814,44800000.0
2007-05-29 07:09:00,1.0814,1.0814,1.0813,1.08135,325799998.0
2007-05-29 07:10:00,1.08135,1.08135,1.08135,1.08135,30900000.0
2007-05-29 07:11:00,1.08111,1.08118,1.08111,1.08118,80000000.0
2007-05-29 07:12:00,1.08135,1.08135,1.08135,1.08135,4000000.0
2007-05-29 07:13:00,1.0813,1.0813,1.0813,1.0813,87799997.0
2007-05-29 07:14:00,1.0814,1.0814,1.0814,1.0814,140800000.0
2007-05-29 07:15:00,1.0813,1.08139,1.08123,1.08135,270700000.0
2007-05-29 07:16:00,1.08135,1.08151,1.08125,1.08133,1028199999.0
2007-05-29 07:17:00,1.0814,1.0815,1.0814,1.0815,15900000.0
2007-05-29 07:18:00,1.0815,1.0815,1.0815,1.0815,5600000.0
2007-05-29 07:19:00,1.0815,1.0815,1.0815,1.0815,4800000.0
2007-05-29 07:20:00,1.0815,1.0815,1.0814,1.0814,114700000.0
2007-05-29 07:21:00,1.0814,1.0814,1.0814,1.0814,19100000.0
2007-05-29 07:22:00,1.0814,1.0814,1.0814,1.0814,46300000.0
2007-05-29 07:23:00,1.0814,1.0814,1.0814,1.0814,17600000.0
2007-05-29 07:24:00,1.08127,1.0813,1.08123,1.08127,433299996.0
2007-05-29 07:25:00,1.0814,1.0814,1.0814,1.0814,57600000.0
2007-05-29 07:26:00,1.0814,1.0814,1.08135,1.08135,53500000.0
2007-05-29 07:27:00,1.08118,1.0812,1.08105,1.08117,445199991.0
2007-05-29 07:28:00,1.0814,1.0814,1.0814,1.0814,8800000.0
2007-05-29 07:29:00,1.0814,1.0814,1.0814,1.0814,24000000.0
2007-05-29 07:30:00,1.0814,1.0815,1.0814,1.0815,119500001.0
2007-05-29 07:31:00,1.0814,1.0814,1.0813,1.0813,197000001.0
2007-05-29 07:32:00,1.0813,1.0814,1.0813,1.0814,36999999.0
2007-05-29 07:33:00,1.0814,1.0814,1.0814,1.0814,8800000.0
2007-05-29 07:34:00,1.08122,1.08122,1.08088,1.08099,24000000.0
2007-05-29 07:35:00,1.0812,1.08129,1.0812,1.08123,56800000.0
2007-05-29 07:36:00,1.0814,1.0814,1.0814,1.0814,17600000.0
2007-05-29 07:37:00,1.0814,1.0814,1.0814,1.0814,142800002.0
2007-05-29 07:38:00,1.0814,1.0815,1.0814,1.0814,96000000.0
2007-05-29 07:39:00,1.0814,1.0814,1.0814,1.0814,160100003.0
2007-05-29 07:40:00,1.0814,1.0817,1.0814,1.0815,338100004.0
2007-05-29 07:41:00,1.0815,1.0821,1.0814,1.0819,797600005.0
2007-05-29 07:42:00,1.0819,1.0821,1.08185,1.0821,786199998.0
2007-05-29 07:43:00,1.0821,1.0825,1.0819,1.0825,1365300003.0
2007-05-29 07:44:00,1.0825,1.0825,1.0823,1.0825,289600000.0
2007-05-29 07:45:00,1.0825,1.0825,1.0823,1.0825,1083300003.0
2007-05-29 07:46:00,1.0825,1.0825,1.0824,1.0824,208900003.0
2007-05-29 07:47:00,1.0824,1.0825,1.0823,1.0824,512500000.0
2007-05-29 07:48:00,1.0823,1.0824,1.08185,1.08185,382199997.0
2007-05-29 07:49:00,1.0819,1.0821,1.08175,1.0821,944800001.0
2007-05-29 07:50:00,1.08215,1.0824,1.08215,1.0823,51900000.0
2007-05-29 07:51:00,1.0824,1.0826,1.0822,1.08235,784499993.0
2007-05-29 07:52:00,1.0824,1.0824,1.0823,1.0824,132999999.0
2007-05-29 07:53:00,1.0824,1.0825,1.0824,1.0824,222000000.0
2007-05-29 07:54:00,1.0825,1.0826,1.0825,1.0825,399199996.0
2007-05-29 07:55:00,1.0825,1.0826,1.0825,1.08255,82700000.0
2007-05-29 07:56:00,1.08233,1.08233,1.08217,1.08233,800000008.0
2007-05-29 07:57:00,1.0826,1.0827,1.08245,1.08245,391499998.0
2007-05-29 07:58:00,1.0826,1.0826,1.08245,1.0826,126300000.0
2007-05-29 07:59:00,1.0826,1.0826,1.08245,1.0826,142200000.0
2007-05-29 08:00:00,1.08226,1.0824,1.08195,1.08195,1176099987.0
2007-05-29 08:01:00,1.0825,1.0825,1.08245,1.0825,28700000.0
2007-05-29 08:02:00,1.0825,1.08255,1.08245,1.08245,199199999.0
2007-05-29 08:03:00,1.0825,1.08265,1.08245,1.0825,257099998.0
2007-05-29 08:04:00,1.0825,1.0825,1.0824,1.0824,25600000.0
2007-05-29 08:05:00,1.08245,1.0825,1.08245,1.08245,28800000.0
2007-05-29 08:06:00,1.0825,1.0825,1.0824,1.0824,194400000.0
2007-05-29 08:07:00,1.0824,1.0824,1.0824,1.0824,88400000.0
2007-05-29 08:08:00,1.0824,1.0824,1.0824,1.0824,29900000.0
2007-05-29 08:09:00,1.0824,1.0824,1.0824,1.0824,6400000.0
2007-05-29 08:10:00,1.08222,1.08222,1.08175,1.08215,1876800001.0
2007-05-29 08:11:00,1.0823,1.0823,1.0822,1.0822,27300000.0
2007-05-29 08:12:00,1.0824,1.0824,1.0823,1.08235,27300000.0
2007-05-29 08:13:00,1.08215,1.08215,1.08201,1.0821,102700000.0
2007-05-29 08:14:00,1.08235,1.08235,1.0823,1.0823,30400000.0
2007-05-29 08:15:00,1.0823,1.08235,1.08225,1.0823,145400000.0
2007-05-29 08:16:00,1.082,1.08219,1.082,1.08217,227700000.0
2007-05-29 08:17:00,1.08235,1.08235,1.08225,1.08225,47200000.0
2007-05-29 08:18:00,1.08225,1.0823,1.08205,1.0822,534300001.0
2007-05-29 08:19:00,1.0822,1.0822,1.08215,1.0822,68800000.0
2007-05-29 08:20:00,1.0822,1.08225,1.08215,1.08225,124799999.0
2007-05-29 08:21:00,1.08225,1.0825,1.08225,1.0825,242900000.0
2007-05-29 08:22:00,1.0825,1.0825,1.0824,1.0824,95000001.0
2007-05-29 08:23:00,1.08245,1.0825,1.08235,1.08235,74099998.0
2007-05-29 08:24:00,1.08246,1.08246,1.082,1.08223,448699996.0
2007-05-29 08:25:00,1.0824,1.0824,1.0824,1.0824,52800000.0
2007-05-29 08:26:00,1.0824,1.0824,1.08235,1.08235,28000000.0
2007-05-29 08:27:00,1.0824,1.0824,1.0823,1.0823,40800000.0
2007-05-29 08:28:00,1.0823,1.0824,1.0822,1.0822,240100000.0
2007-05-29 08:29:00,1.0822,1.08235,1.0821,1.0823,146000000.0
2007-05-29 08:30:00,1.0824,1.0825,1.0823,1.08235,132999998.0
2007-05-29 08:31:00,1.0824,1.08245,1.0823,1.0824,234300004.0
2007-05-29 08:32:00,1.08198,1.08209,1.08195,1.08209,49000000.0
2007-05-29 08:33:00,1.0824,1.08245,1.08235,1.08235,35200000.0
2007-05-29 08:34:00,1.08235,1.08235,1.08215,1.08215,265400000.0
2007-05-29 08:35:00,1.08215,1.08215,1.0815,1.08165,811200003.0
2007-05-29 08:36:00,1.08165,1.08175,1.0816,1.0817,223899999.0
2007-05-29 08:37:00,1.08165,1.0819,1.0816,1.0819,448500002.0
2007-05-29 08:38:00,1.0819,1.0819,1.08175,1.08175,127500001.0
2007-05-29 08:39:00,1.08175,1.08175,1.0817,1.0817,27200000.0
2007-05-29 08:40:00,1.0817,1.0817,1.0816,1.08165,45800000.0
2007-05-29 08:41:00,1.08165,1.0817,1.0816,1.0816,371299991.0
2007-05-29 08:42:00,1.0816,1.0817,1.0815,1.0815,408800000.0
2007-05-29 08:43:00,1.0816,1.0816,1.0816,1.0816,10800000.0
2007-05-29 08:44:00,1.0816,1.0816,1.0814,1.0815,107300000.0
2007-05-29 08:45:00,1.08145,1.0816,1.0814,1.08145,242200001.0
2007-05-29 08:46:00,1.08145,1.0815,1.08145,1.0815,150700000.0
2007-05-29 08:47:00,1.0815,1.08175,1.08145,1.08175,246400005.0
2007-05-29 08:48:00,1.0818,1.0819,1.08145,1.08155,638100002.0
2007-05-29 08:49:00,1.0816,1.0816,1.08145,1.08145,54100000.0
2007-05-29 08:50:00,1.08155,1.08205,1.08155,1.082,696815152.0
2007-05-29 08:51:00,1.082,1.082,1.082,1.082,57100000.0
2007-05-29 08:52:00,1.082,1.082,1.0819,1.082,135800000.0
2007-05-29 08:53:00,1.082,1.082,1.08195,1.082,43200000.0
2007-05-29 08:54:00,1.082,1.0821,1.082,1.082,170000000.0
2007-05-29 08:55:00,1.08205,1.08215,1.08205,1.08215,85399999.0
2007-05-29 08:56:00,1.08215,1.0822,1.082,1.0822,152799999.0
2007-05-29 08:57:00,1.0822,1.08225,1.0821,1.08225,301100001.0
2007-05-29 08:58:00,1.08225,1.08225,1.08215,1.08215,122900002.0
2007-05-29 08:59:00,1.08215,1.0822,1.08215,1.0822,104000000.0
2007-05-29 09:00:00,1.0822,1.0822,1.082,1.0821,198000000.0
2007-05-29 09:01:00,1.08205,1.0821,1.08195,1.08195,227300002.0
2007-05-29 09:02:00,1.082,1.082,1.0819,1.08195,86200001.0
2007-05-29 09:03:00,1.08175,1.08175,1.08163,1.08175,209199998.0
2007-05-29 09:04:00,1.08185,1.08193,1.0817,1.0817,269399999.0
2007-05-29 09:05:00,1.08168,1.08179,1.08163,1.08166,548299994.0
2007-05-29 09:06:00,1.08195,1.08195,1.0819,1.0819,49500002.0
2007-05-29 09:07:00,1.0819,1.08195,1.0815,1.08175,447199995.0
2007-05-29 09:08:00,1.08175,1.08175,1.08155,1.08155,116400003.0
2007-05-29 09:09:00,1.08155,1.08155,1.0814,1.0815,176099999.0
2007-05-29 09:10:00,1.0815,1.0815,1.0813,1.0813,178800000.0
2007-05-29 09:11:00,1.0813,1.0813,1.08115,1.08115,300000001.0
2007-05-29 09:12:00,1.0812,1.08125,1.08115,1.0812,61899999.0
2007-05-29 09:13:00,1.0812,1.0812,1.0812,1.0812,9600000.0
2007-05-29 09:14:00,1.0812,1.08135,1.0812,1.0813,163600001.0
2007-05-29 09:15:00,1.08125,1.08125,1.08105,1.0811,239100000.0
2007-05-29 09:16:00,1.0811,1.0811,1.08095,1.08105,296400003.0
2007-05-29 09:17:00,1.081,1.08115,1.08095,1.08115,301300003.0
2007-05-29 09:18:00,1.08115,1.08115,1.0811,1.0811,35100000.0
2007-05-29 09:19:00,1.08115,1.08115,1.08115,1.08115,22400000.0
2007-05-29 09:20:00,1.08105,1.08105,1.08065,1.08088,443799997.0
2007-05-29 09:21:00,1.08103,1.0811,1.081,1.081,806099996.0
2007-05-29 09:22:00,1.08115,1.08115,1.0811,1.0811,176600003.0
2007-05-29 09:23:00,1.0811,1.08115,1.0811,1.0811,88000000.0
2007-05-29 09:24:00,1.08115,1.08115,1.0811,1.0811,90200002.0
2007-05-29 09:25:00,1.08115,1.08125,1.0811,1.0812,93199999.0
2007-05-29 09:26:00,1.0811,1.08125,1.0811,1.0812,848299999.0
2007-05-29 09:27:00,1.0812,1.0812,1.0812,1.0812,76799998.0
2007-05-29 09:28:00,1.0812,1.0812,1.08115,1.08115,43800001.0
2007-05-29 09:29:00,1.08035,1.08097,1.08035,1.08052,225000000.0
2007-05-29 09:30:00,1.08115,1.0812,1.08115,1.08115,37600000.0
2007-05-29 09:31:00,1.0812,1.0812,1.08115,1.08115,40600001.0
2007-05-29 09:32:00,1.0812,1.0814,1.0812,1.0814,40800000.0
2007-05-29 09:33:00,1.0814,1.0816,1.0814,1.08155,165000000.0
2007-05-29 09:34:00,1.08165,1.0817,1.08165,1.0817,77000000.0
2007-05-29 09:35:00,1.0817,1.0819,1.0817,1.0817,283700003.0
2007-05-29 09:36:00,1.0817,1.0818,1.0816,1.0818,194699999.0
2007-05-29 09:37:00,1.0818,1.082,1.08175,1.0819,536599999.0
2007-05-29 09:38:00,1.0819,1.082,1.0818,1.0819,355700000.0
2007-05-29 09:39:00,1.0819,1.0819,1.0818,1.08185,115500000.0
2007-05-29 09:40:00,1.08185,1.08185,1.0818,1.08185,63700002.0
2007-05-29 09:41:00,1.08185,1.08205,1.08185,1.082,308499999.0
2007-05-29 09:42:00,1.082,1.0821,1.0819,1.08205,850699996.0
2007-05-29 09:43:00,1.08205,1.0821,1.082,1.08205,181300002.0
2007-05-29 09:44:00,1.0821,1.0821,1.0819,1.0819,439700003.0
2007-05-29 09:45:00,1.08185,1.08205,1.08185,1.082,837700023.0
2007-05-29 09:46:00,1.082,1.082,1.08185,1.08185,748600013.0
2007-05-29 09:47:00,1.08185,1.08185,1.0818,1.08185,116500002.0
2007-05-29 09:48:00,1.08185,1.08195,1.08185,1.0819,494600002.0
2007-05-29 09:49:00,1.0819,1.0819,1.08185,1.0819,219100003.0
2007-05-29 09:50:00,1.0819,1.0819,1.08185,1.0819,161100002.0
2007-05-29 09:51:00,1.0819,1.0819,1.08185,1.0819,183200002.0
2007-05-29 09:52:00,1.0819,1.0819,1.0818,1.08185,583900011.0
2007-05-29 09:53:00,1.08185,1.0819,1.0816,1.08165,483500002.0
2007-05-29 09:54:00,1.0816,1.08175,1.0816,1.0817,391000009.0
2007-05-29 09:55:00,1.0817,1.0817,1.0816,1.0816,320099994.0
2007-05-29 09:56:00,1.0816,1.0816,1.0814,1.0814,534500003.0
2007-05-29 09:57:00,1.0814,1.0814,1.08115,1.08115,427100001.0
2007-05-29 09:58:00,1.08115,1.0812,1.08115,1.0812,303100008.0
2007-05-29 09:59:00,1.08115,1.08135,1.08115,1.08135,421500005.0
2007-05-29 10:00:00,1.08135,1.08135,1.08115,1.08135,104299999.0
2007-05-29 10:01:00,1.08135,1.08135,1.08135,1.08135,23800000.0
2007-05-29 10:02:00,1.08135,1.08145,1.08135,1.08135,33100000.0
2007-05-29 10:03:00,1.08135,1.0814,1.08135,1.08135,45100000.0
2007-05-29 10:04:00,1.08135,1.08135,1.0813,1.08135,40099999.0
2007-05-29 10:05:00,1.08135,1.08135,1.0813,1.0813,27500000.0
2007-05-29 10:06:00,1.0813,1.0815,1.0813,1.0815,853000004.0
2007-05-29 10:07:00,1.0815,1.0815,1.08145,1.0815,204100000.0
2007-05-29 10:08:00,1.0815,1.0815,1.0815,1.0815,82000001.0
2007-05-29 10:09:00,1.08145,1.0815,1.0812,1.0815,644399998.0
2007-05-29 10:10:00,1.0815,1.0815,1.08135,1.08135,666900012.0
2007-05-29 10:11:00,1.08135,1.08135,1.08135,1.08135,51200000.0
2007-05-29 10:12:00,1.08135,1.0815,1.08135,1.0815,161300000.0
2007-05-29 10:13:00,1.0814,1.0815,1.0813,1.0813,604400003.0
2007-05-29 10:14:00,1.0813,1.0815,1.0812,1.0812,681499997.0
2007-05-29 10:15:00,1.0812,1.0813,1.08115,1.0813,34500000.0
2007-05-29 10:16:00,1.0813,1.0813,1.0812,1.08125,18600000.0
2007-05-29 10:17:00,1.0813,1.0813,1.0812,1.0812,101599999.0
2007-05-29 10:18:00,1.08125,1.08125,1.08115,1.0812,217699997.0
2007-05-29 10:19:00,1.0812,1.0812,1.08115,1.08115,63900000.0
2007-05-29 10:20:00,1.08115,1.08115,1.08115,1.08115,5600000.0
2007-05-29 10:21:00,1.08115,1.08115,1.08105,1.08105,25600000.0
2007-05-29 10:22:00,1.08105,1.08105,1.08095,1.081,431699995.0
2007-05-29 10:23:00,1.0809,1.08093,1.0806,1.0806,484900001.0
2007-05-29 10:24:00,1.081,1.08125,1.081,1.0812,982299993.0
2007-05-29 10:25:00,1.0812,1.0812,1.0811,1.0811,278300002.0
2007-05-29 10:26:00,1.0811,1.08125,1.0811,1.08115,173200000.0
2007-05-29 10:27:00,1.0811,1.08115,1.08095,1.0811,765499998.0
2007-05-29 10:28:00,1.0811,1.08115,1.08095,1.081,215199999.0
2007-05-29 10:29:00,1.0811,1.0811,1.081,1.0811,33400000.0
2007-05-29 10:30:00,1.0811,1.0811,1.08105,1.08105,19200000.0
2007-05-29 10:31:00,1.08105,1.08115,1.08105,1.0811,169499997.0
2007-05-29 10:32:00,1.08115,1.08115,1.0811,1.0811,113099997.0
2007-05-29 10:33:00,1.0811,1.08125,1.0811,1.0812,1148900006.0
2007-05-29 10:34:00,1.0812,1.08135,1.0812,1.08125,603699999.0
2007-05-29 10:35:00,1.0812,1.0812,1.08115,1.08115,43200000.0
2007-05-29 10:36:00,1.08115,1.08115,1.0811,1.08115,66100001.0
2007-05-29 10:37:00,1.08115,1.08115,1.0811,1.0811,54699999.0
2007-05-29 10:38:00,1.08115,1.08135,1.08115,1.0813,184000000.0
2007-05-29 10:39:00,1.08125,1.0814,1.08125,1.0813,465099998.0
2007-05-29 10:40:00,1.0813,1.0813,1.0811,1.0812,393399999.0
2007-05-29 10:41:00,1.08125,1.0813,1.0812,1.0812,245000000.0
2007-05-29 10:42:00,1.08115,1.0815,1.08115,1.0815,456499998.0
2007-05-29 10:43:00,1.0815,1.0815,1.08135,1.0814,85500000.0
2007-05-29 10:44:00,1.0814,1.0814,1.08135,1.08135,144900005.0
2007-05-29 10:45:00,1.08135,1.08135,1.0813,1.08135,87200000.0
2007-05-29 10:46:00,1.0813,1.0813,1.0812,1.0812,88099999.0
2007-05-29 10:47:00,1.0812,1.08135,1.08115,1.08135,360400000.0
2007-05-29 10:48:00,1.0813,1.0813,1.0813,1.0813,21500000.0
2007-05-29 10:49:00,1.0813,1.0814,1.0813,1.0814,589800002.0
2007-05-29 10:50:00,1.08135,1.0816,1.08125,1.08145,195300001.0
2007-05-29 10:51:00,1.0816,1.0817,1.0816,1.0817,134100003.0
2007-05-29 10:52:00,1.0817,1.08175,1.08165,1.08165,312800001.0
2007-05-29 10:53:00,1.0817,1.0817,1.08165,1.08165,5100000.0
2007-05-29 10:54:00,1.0817,1.0817,1.08155,1.0817,152799998.0
2007-05-29 10:55:00,1.08155,1.0817,1.08155,1.0816,397400000.0
2007-05-29 10:56:00,1.0816,1.08165,1.0816,1.08165,344800006.0
2007-05-29 10:57:00,1.08165,1.0818,1.08165,1.0818,314799993.0
2007-05-29 10:58:00,1.0818,1.082,1.0817,1.082,678899997.0
2007-05-29 10:59:00,1.08185,1.082,1.08175,1.08195,262999997.0
2007-05-29 11:00:00,1.08195,1.082,1.0818,1.08185,431499999.0
2007-05-29 11:01:00,1.0819,1.0819,1.0816,1.0816,546500000.0
2007-05-29 11:02:00,1.0816,1.0817,1.0816,1.0816,75000000.0
2007-05-29 11:03:00,1.0816,1.0817,1.08155,1.0816,692899995.0
2007-05-29 11:04:00,1.0816,1.0817,1.08155,1.0817,327099998.0
2007-05-29 11:05:00,1.08175,1.08215,1.08175,1.082,618499997.0
2007-05-29 11:06:00,1.082,1.082,1.0818,1.0818,168599998.0
2007-05-29 11:07:00,1.0818,1.08185,1.08175,1.08175,55200000.0
2007-05-29 11:08:00,1.08175,1.08175,1.08165,1.0817,76600001.0
2007-05-29 11:09:00,1.0817,1.0817,1.0816,1.08165,103899998.0
2007-05-29 11:10:00,1.08165,1.0817,1.0816,1.0817,492099997.0
2007-05-29 11:11:00,1.0817,1.0817,1.0816,1.08165,349399998.0
2007-05-29 11:12:00,1.0816,1.0817,1.0816,1.08165,409000000.0
2007-05-29 11:13:00,1.08165,1.08165,1.08145,1.08145,328400000.0
2007-05-29 11:14:00,1.0815,1.0815,1.0813,1.0813,150500000.0
2007-05-29 11:15:00,1.0813,1.0814,1.0813,1.08135,221400002.0
2007-05-29 11:16:00,1.08135,1.0816,1.08135,1.0816,284800002.0
2007-05-29 11:17:00,1.0816,1.0816,1.0814,1.0814,155100002.0
2007-05-29 11:18:00,1.0814,1.0815,1.0814,1.0815,300100003.0
2007-05-29 11:19:00,1.0815,1.0815,1.08135,1.0815,318199996.0
2007-05-29 11:20:00,1.0815,1.0815,1.0814,1.08145,110600000.0
2007-05-29 11:21:00,1.08145,1.08155,1.08145,1.08145,66500000.0
2007-05-29 11:22:00,1.08145,1.0815,1.08145,1.08145,5600000.0
2007-05-29 11:23:00,1.0814,1.0814,1.08125,1.0813,125200000.0
2007-05-29 11:24:00,1.0813,1.08145,1.0813,1.08135,83100001.0
2007-05-29 11:25:00,1.0814,1.0814,1.08125,1.08125,48800000.0
2007-05-29 11:26:00,1.08135,1.08135,1.08135,1.08135,6400000.0
2007-05-29 11:27:00,1.08093,1.08142,1.08087,1.08107,866300001.0
2007-05-29 11:28:00,1.08135,1.08135,1.08135,1.08135,4800000.0
2007-05-29 11:29:00,1.08135,1.08135,1.08135,1.08135,6400000.0
2007-05-29 11:30:00,1.08135,1.08135,1.08125,1.08125,20800000.0
2007-05-29 11:31:00,1.0812,1.08125,1.081,1.08105,165700000.0
2007-05-29 11:32:00,1.08105,1.08105,1.0809,1.08095,100500001.0
2007-05-29 11:33:00,1.08095,1.08095,1.08045,1.08045,254800001.0
2007-05-29 11:34:00,1.08045,1.0807,1.08045,1.0805,196000000.0
2007-05-29 11:35:00,1.0805,1.08065,1.08045,1.0806,215500000.0
2007-05-29 11:36:00,1.08043,1.0805,1.08,1.08038,2080400011.0
2007-05-29 11:37:00,1.0806,1.0806,1.08055,1.08055,99300000.0
2007-05-29 11:38:00,1.0806,1.0806,1.08045,1.0805,174000001.0
2007-05-29 11:39:00,1.0805,1.0805,1.0804,1.0804,82900000.0
2007-05-29 11:40:00,1.0804,1.0804,1.0803,1.08035,358099997.0
2007-05-29 11:41:00,1.0803,1.08045,1.0803,1.08035,513200000.0
2007-05-29 11:42:00,1.0804,1.08045,1.08025,1.0803,262199999.0
2007-05-29 11:43:00,1.0803,1.08035,1.08025,1.08035,108600000.0
2007-05-29 11:44:00,1.08035,1.08055,1.08035,1.0805,272199999.0
2007-05-29 11:45:00,1.0804,1.0804,1.0804,1.0804,192599999.0
2007-05-29 11:46:00,1.0805,1.0805,1.08035,1.0805,192599999.0
2007-05-29 11:47:00,1.0805,1.0806,1.08045,1.0806,72800000.0
2007-05-29 11:48:00,1.0806,1.08065,1.08055,1.08055,80800000.0
2007-05-29 11:49:00,1.08055,1.0813,1.08055,1.0813,1242099997.0
2007-05-29 11:50:00,1.0813,1.0814,1.0812,1.0812,251000000.0
2007-05-29 11:51:00,1.0812,1.0814,1.0811,1.0814,215299999.0
2007-05-29 11:52:00,1.08135,1.0814,1.0811,1.08115,813899996.0
2007-05-29 11:53:00,1.08115,1.0814,1.0811,1.0813,572399997.0
2007-05-29 11:54:00,1.0813,1.08135,1.0813,1.08135,18400000.0
2007-05-29 11:55:00,1.08135,1.08145,1.08135,1.08135,139200000.0
2007-05-29 11:56:00,1.0814,1.08145,1.08135,1.08145,61600000.0
2007-05-29 11:57:00,1.08145,1.08145,1.0814,1.0814,72800000.0
2007-05-29 11:58:00,1.0814,1.0814,1.08135,1.08135,14400000.0
2007-05-29 11:59:00,1.08135,1.08155,1.08135,1.0815,322300000.0
2007-05-29 12:00:00,1.0815,1.0815,1.08135,1.0815,222600000.0
2007-05-29 12:01:00,1.0815,1.08155,1.08145,1.0815,127100000.0
2007-05-29 12:02:00,1.0815,1.0815,1.0814,1.0814,410700013.0
2007-05-29 12:03:00,1.0814,1.0814,1.08135,1.0814,166000004.0
2007-05-29 12:04:00,1.0814,1.0814,1.0813,1.0814,102800000.0
2007-05-29 12:05:00,1.0814,1.0814,1.08125,1.08135,246600003.0
2007-05-29 12:06:00,1.0814,1.0814,1.0814,1.0814,43100000.0
2007-05-29 12:07:00,1.0814,1.0814,1.08135,1.0814,85600000.0
2007-05-29 12:08:00,1.0814,1.0814,1.08135,1.08135,36000000.0
2007-05-29 12:09:00,1.0814,1.0815,1.0814,1.0814,338600002.0
2007-05-29 12:10:00,1.0814,1.0814,1.08135,1.0814,576799998.0
2007-05-29 12:11:00,1.0814,1.0816,1.0814,1.08155,465600000.0
2007-05-29 12:12:00,1.0816,1.0817,1.08155,1.0816,96199999.0
2007-05-29 12:13:00,1.0816,1.0821,1.0816,1.082,633999997.0
2007-05-29 12:14:00,1.08195,1.082,1.0819,1.082,446500007.0
2007-05-29 12:15:00,1.082,1.082,1.0817,1.0818,506000008.0
2007-05-29 12:16:00,1.0818,1.0818,1.08175,1.0818,52100000.0
2007-05-29 12:17:00,1.0818,1.0818,1.08165,1.0817,158400000.0
2007-05-29 12:18:00,1.0817,1.0817,1.08165,1.0817,68000000.0
2007-05-29 12:19:00,1.0817,1.08175,1.0816,1.08165,262400000.0
2007-05-29 12:20:00,1.0817,1.0818,1.08165,1.0818,250499999.0
2007-05-29 12:21:00,1.0818,1.0818,1.0817,1.0817,114800000.0
2007-05-29 12:22:00,1.08175,1.08175,1.08175,1.08175,14500000.0
2007-05-29 12:23:00,1.08175,1.08175,1.08165,1.08165,92400000.0
2007-05-29 12:24:00,1.08165,1.08175,1.08165,1.0817,444100009.0
2007-05-29 12:25:00,1.0817,1.0818,1.0817,1.08175,63700000.0
2007-05-29 12:26:00,1.08175,1.0818,1.08175,1.0818,20000000.0
2007-05-29 12:27:00,1.0818,1.08185,1.08175,1.0818,97100000.0
2007-05-29 12:28:00,1.08185,1.08185,1.0818,1.08185,114899999.0
2007-05-29 12:29:00,1.08185,1.08185,1.08185,1.08185,6400000.0
2007-05-29 12:30:00,1.08185,1.0819,1.08185,1.08185,63999999.0
2007-05-29 12:31:00,1.0819,1.0819,1.0819,1.0819,12800000.0
2007-05-29 12:32:00,1.082,1.082,1.082,1.082,8000000.0
2007-05-29 12:33:00,1.082,1.082,1.0817,1.08175,323799999.0
2007-05-29 12:34:00,1.08175,1.08175,1.08165,1.08175,128800000.0
2007-05-29 12:35:00,1.0818,1.0818,1.0817,1.0817,118300000.0
2007-05-29 12:36:00,1.0817,1.0817,1.0817,1.0817,110500000.0
2007-05-29 12:37:00,1.0817,1.0817,1.0816,1.0816,85500000.0
2007-05-29 12:38:00,1.08175,1.08175,1.08155,1.08155,220599997.0
2007-05-29 12:39:00,1.08155,1.0816,1.08155,1.08155,212399999.0
2007-05-29 12:40:00,1.0816,1.0816,1.08155,1.0816,125799997.0
2007-05-29 12:41:00,1.0816,1.0816,1.0816,1.0816,18400000.0
2007-05-29 12:42:00,1.0816,1.0816,1.0816,1.0816,36700000.0
2007-05-29 12:43:00,1.0816,1.08165,1.08145,1.08145,294199996.0
2007-05-29 12:44:00,1.08145,1.0815,1.08145,1.0815,220899995.0
2007-05-29 12:45:00,1.0815,1.0815,1.08145,1.08145,52300000.0
2007-05-29 12:46:00,1.0815,1.0815,1.0815,1.0815,28000000.0
2007-05-29 12:47:00,1.0815,1.0815,1.0815,1.0815,39200000.0
2007-05-29 12:48:00,1.0815,1.0815,1.0815,1.0815,144000000.0
2007-05-29 12:49:00,1.0815,1.08155,1.0815,1.08155,21500001.0
2007-05-29 12:50:00,1.08155,1.0818,1.08155,1.0817,1241300002.0
2007-05-29 12:51:00,1.0817,1.0818,1.0816,1.08175,560999993.0
2007-05-29 12:52:00,1.08175,1.0819,1.08175,1.08185,284300001.0
2007-05-29 12:53:00,1.08185,1.08185,1.0818,1.08185,222700000.0
2007-05-29 12:54:00,1.0818,1.08195,1.08175,1.08185,290499998.0
2007-05-29 12:55:00,1.08195,1.0821,1.08185,1.082,463400002.0
2007-05-29 12:56:00,1.082,1.082,1.08195,1.08195,43300001.0
2007-05-29 12:57:00,1.082,1.082,1.082,1.082,186700002.0
2007-05-29 12:58:00,1.082,1.0822,1.082,1.082,309299999.0
2007-05-29 12:59:00,1.08195,1.08235,1.08195,1.08225,1434000003.0
2007-05-29 13:00:00,1.0823,1.08235,1.0822,1.0823,512100002.0
2007-05-29 13:01:00,1.08235,1.0824,1.08235,1.0824,34100000.0
2007-05-29 13:02:00,1.08235,1.0824,1.08225,1.0823,326300001.0
2007-05-29 13:03:00,1.0823,1.0823,1.0823,1.0823,36600000.0
2007-05-29 13:04:00,1.08205,1.08205,1.08178,1.08196,879000016.0
2007-05-29 13:05:00,1.0823,1.0823,1.0823,1.0823,84200000.0
2007-05-29 13:06:00,1.0823,1.0823,1.08225,1.0823,140600000.0
2007-05-29 13:07:00,1.0823,1.0824,1.0823,1.0824,553500000.0
2007-05-29 13:08:00,1.0824,1.0834,1.0823,1.08325,2020499996.0
2007-05-29 13:09:00,1.08325,1.0835,1.08325,1.0834,464200001.0
2007-05-29 13:10:00,1.0834,1.08345,1.0832,1.08335,1087000006.0
2007-05-29 13:11:00,1.0833,1.0833,1.08325,1.08325,97400000.0
2007-05-29 13:12:00,1.08325,1.08335,1.08315,1.0832,800400002.0
2007-05-29 13:13:00,1.0832,1.0832,1.0827,1.0831,1305599987.0
2007-05-29 13:14:00,1.0831,1.0832,1.0828,1.0828,705499999.0
2007-05-29 13:15:00,1.0828,1.08325,1.0826,1.0832,1316399998.0
2007-05-29 13:16:00,1.0832,1.08325,1.08295,1.083,451799997.0
2007-05-29 13:17:00,1.083,1.08315,1.08295,1.083,538700000.0
2007-05-29 13:18:00,1.083,1.0831,1.08295,1.08305,178500000.0
2007-05-29 13:19:00,1.083,1.08315,1.083,1.08315,97900000.0
2007-05-29 13:20:00,1.08315,1.08315,1.08265,1.08265,279700002.0
2007-05-29 13:21:00,1.08265,1.08335,1.08265,1.08315,390299998.0
2007-05-29 13:22:00,1.08315,1.08325,1.0831,1.0831,101500000.0
2007-05-29 13:23:00,1.0831,1.0831,1.08295,1.08305,230700001.0
2007-05-29 13:24:00,1.08305,1.0831,1.083,1.083,307899999.0
2007-05-29 13:25:00,1.083,1.083,1.08255,1.0828,1342800007.0
2007-05-29 13:26:00,1.08275,1.0828,1.0824,1.0826,1331200003.0
2007-05-29 13:27:00,1.0826,1.08305,1.0826,1.0827,1452999995.0
2007-05-29 13:28:00,1.0827,1.0829,1.0827,1.0827,314099998.0
2007-05-29 13:29:00,1.08275,1.0828,1.08275,1.0828,139400000.0
2007-05-29 13:30:00,1.0828,1.0829,1.08265,1.08265,1277000004.0
2007-05-29 13:31:00,1.0827,1.0827,1.08265,1.0827,330900007.0
2007-05-29 13:32:00,1.0828,1.08305,1.08265,1.08285,721500009.0
2007-05-29 13:33:00,1.0829,1.0829,1.08285,1.0829,497899993.0
2007-05-29 13:34:00,1.08285,1.0829,1.0827,1.08285,1370700001.0
2007-05-29 13:35:00,1.08285,1.0831,1.08285,1.0831,363700003.0
2007-05-29 13:36:00,1.08315,1.0832,1.08295,1.08315,334491002.0
2007-05-29 13:37:00,1.08315,1.08315,1.0831,1.0831,97099999.0
2007-05-29 13:38:00,1.0831,1.0832,1.0828,1.0832,550800007.0
2007-05-29 13:39:00,1.0832,1.0832,1.08305,1.08305,157500001.0
2007-05-29 13:40:00,1.0831,1.0832,1.0831,1.0832,77300001.0
2007-05-29 13:41:00,1.0832,1.08325,1.0831,1.0831,81300002.0
2007-05-29 13:42:00,1.08305,1.0831,1.08305,1.0831,137800003.0
2007-05-29 13:43:00,1.0831,1.0831,1.08305,1.08305,46800000.0
2007-05-29 13:44:00,1.08305,1.08305,1.08285,1.08285,318399996.0
2007-05-29 13:45:00,1.0829,1.083,1.0829,1.083,337200003.0
2007-05-29 13:46:00,1.08288,1.08294,1.08258,1.08294,65645034.0
2007-05-29 13:47:00,1.083,1.083,1.083,1.083,103799999.0
2007-05-29 13:48:00,1.083,1.08305,1.083,1.08305,136000000.0
2007-05-29 13:49:00,1.08305,1.0831,1.08295,1.0831,314300002.0
2007-05-29 13:50:00,1.0831,1.08315,1.0831,1.0831,127400000.0
2007-05-29 13:51:00,1.08315,1.08315,1.08315,1.08315,36000000.0
2007-05-29 13:52:00,1.0832,1.08325,1.083,1.083,399500001.0
2007-05-29 13:53:00,1.08305,1.08305,1.0828,1.0829,962300003.0
2007-05-29 13:54:00,1.0829,1.0829,1.08285,1.08285,117500000.0
2007-05-29 13:55:00,1.08285,1.08285,1.08245,1.08245,279400000.0
2007-05-29 13:56:00,1.08245,1.0826,1.0824,1.0824,535100001.0
2007-05-29 13:57:00,1.08245,1.08255,1.08235,1.08235,285799999.0
2007-05-29 13:58:00,1.0823,1.0825,1.08225,1.08245,370400001.0
2007-05-29 13:59:00,1.0825,1.0825,1.08245,1.08245,2800000.0
2007-05-29 14:00:00,1.08245,1.0825,1.0824,1.0824,32000000.0
2007-05-29 14:01:00,1.0824,1.08245,1.0823,1.0823,682200004.0
2007-05-29 14:02:00,1.0823,1.0823,1.0821,1.08215,504500002.0
2007-05-29 14:03:00,1.08215,1.08215,1.08195,1.08195,182200000.0
2007-05-29 14:04:00,1.08195,1.0823,1.08195,1.08225,225200002.0
2007-05-29 14:05:00,1.08225,1.08255,1.08225,1.0824,649500002.0
2007-05-29 14:06:00,1.0824,1.08245,1.0823,1.0823,290499997.0
2007-05-29 14:07:00,1.08225,1.08235,1.0822,1.0823,408000002.0
2007-05-29 14:08:00,1.0823,1.0823,1.08215,1.0822,1003400022.0
2007-05-29 14:09:00,1.0822,1.0822,1.082,1.0822,2096900008.0
2007-05-29 14:10:00,1.0822,1.0827,1.08215,1.0826,674899996.0
2007-05-29 14:11:00,1.0826,1.0826,1.0821,1.0821,1207219045.0
2007-05-29 14:12:00,1.0823,1.0823,1.08195,1.08195,460300002.0
2007-05-29 14:13:00,1.08195,1.08195,1.08195,1.08195,68069292.0
2007-05-29 14:14:00,1.08195,1.08195,1.0818,1.0818,276360383.0
2007-05-29 14:15:00,1.0818,1.0818,1.08135,1.08155,468799999.0
2007-05-29 14:16:00,1.0815,1.0816,1.08145,1.0815,389900004.0
2007-05-29 14:17:00,1.0816,1.0821,1.0816,1.08205,710200005.0
2007-05-29 14:18:00,1.08205,1.0821,1.08165,1.08175,814800006.0
2007-05-29 14:19:00,1.08175,1.0819,1.08165,1.0817,275300003.0
2007-05-29 14:20:00,1.0817,1.08185,1.0816,1.08175,1560400007.0
2007-05-29 14:21:00,1.08175,1.0818,1.0816,1.0816,1019199996.0
2007-05-29 14:22:00,1.0816,1.0817,1.0816,1.0816,468199997.0
2007-05-29 14:23:00,1.08165,1.0817,1.0814,1.0815,1063175520.0
2007-05-29 14:24:00,1.0815,1.08155,1.08145,1.08155,616800000.0
2007-05-29 14:25:00,1.0815,1.0815,1.08135,1.0814,337700000.0
2007-05-29 14:26:00,1.0814,1.0814,1.08135,1.0814,102400000.0
2007-05-29 14:27:00,1.0814,1.0815,1.08135,1.08145,626500002.0
2007-05-29 14:28:00,1.08145,1.0815,1.08145,1.0815,209600004.0
2007-05-29 14:29:00,1.0815,1.0819,1.0815,1.08185,1968099995.0
2007-05-29 14:30:00,1.08185,1.08185,1.0816,1.08175,1310300001.0
2007-05-29 14:31:00,1.0817,1.0818,1.0817,1.08175,490300008.0
2007-05-29 14:32:00,1.08175,1.08195,1.08175,1.08195,411000002.0
2007-05-29 14:33:00,1.08195,1.08195,1.08165,1.0818,628900002.0
2007-05-29 14:34:00,1.08185,1.08185,1.0817,1.08175,126300000.0
2007-05-29 14:35:00,1.08175,1.08195,1.08175,1.08175,901319992.0
2007-05-29 14:36:00,1.0818,1.0818,1.08175,1.0818,476600007.0
2007-05-29 14:37:00,1.0818,1.0818,1.0816,1.0817,820100010.0
2007-05-29 14:38:00,1.0817,1.0817,1.08115,1.08125,1253600000.0
2007-05-29 14:39:00,1.0812,1.08125,1.08105,1.08105,108675058.0
2007-05-29 14:40:00,1.08105,1.0812,1.08105,1.08115,37600000.0
2007-05-29 14:41:00,1.0812,1.0812,1.0811,1.0812,142699998.0
2007-05-29 14:42:00,1.0812,1.08125,1.0811,1.08115,462900013.0
2007-05-29 14:43:00,1.08115,1.0814,1.08115,1.08125,560399999.0
2007-05-29 14:44:00,1.08125,1.08135,1.08125,1.08135,131500000.0
2007-05-29 14:45:00,1.0813,1.08145,1.0813,1.08135,665600004.0
2007-05-29 14:46:00,1.08135,1.08135,1.0812,1.08125,225500002.0
2007-05-29 14:47:00,1.08125,1.0813,1.0812,1.0812,73600000.0
2007-05-29 14:48:00,1.08125,1.08125,1.08125,1.08125,17600000.0
2007-05-29 14:49:00,1.08125,1.08125,1.0812,1.08125,80400000.0
2007-05-29 14:50:00,1.08125,1.0814,1.0812,1.0813,396200000.0
2007-05-29 14:51:00,1.0813,1.0814,1.08125,1.08125,34200000.0
2007-05-29 14:52:00,1.08125,1.0813,1.0812,1.08125,310299999.0
2007-05-29 14:53:00,1.08125,1.08125,1.0811,1.0811,385200012.0
2007-05-29 14:54:00,1.0811,1.08135,1.0811,1.0812,714399999.0
2007-05-29 14:55:00,1.0812,1.08135,1.08115,1.08115,868100014.0
2007-05-29 14:56:00,1.0811,1.08125,1.08105,1.0812,863300005.0
2007-05-29 14:57:00,1.0812,1.0812,1.08105,1.08105,685099995.0
2007-05-29 14:58:00,1.08105,1.0811,1.0809,1.0809,1120500015.0
2007-05-29 14:59:00,1.0811,1.0813,1.0809,1.0809,748000005.0
2007-05-29 15:00:00,1.0809,1.081,1.07805,1.0786,1930299993.0
2007-05-29 15:01:00,1.0785,1.0787,1.0773,1.0774,1244799999.0
2007-05-29 15:02:00,1.0773,1.07775,1.07685,1.0772,1244799999.0
2007-05-29 15:03:00,1.0772,1.0773,1.07665,1.0769,801300000.0
2007-05-29 15:04:00,1.0769,1.0776,1.0769,1.07725,1946299995.0
2007-05-29 15:05:00,1.07725,1.07735,1.07685,1.0769,1621800000.0
2007-05-29 15:06:00,1.0769,1.0769,1.0762,1.0763,1994124999.0
2007-05-29 15:07:00,1.0763,1.0765,1.0762,1.0762,1181400001.0
2007-05-29 15:08:00,1.07625,1.07645,1.0756,1.0756,752399998.0
2007-05-29 15:09:00,1.0755,1.0755,1.0746,1.0754,1841000001.0
2007-05-29 15:10:00,1.0752,1.0755,1.0742,1.0743,1841000001.0
2007-05-29 15:11:00,1.0744,1.0749,1.0743,1.0748,1841000001.0
2007-05-29 15:12:00,1.0747,1.0748,1.0743,1.0748,1841000001.0
2007-05-29 15:13:00,1.075,1.0756,1.0749,1.07555,1841000001.0
2007-05-29 15:14:00,1.0756,1.0757,1.0752,1.0756,1365699997.0
2007-05-29 15:15:00,1.07575,1.07585,1.075,1.0752,1365699997.0
2007-05-29 15:16:00,1.07515,1.07545,1.07515,1.0754,678349997.0
2007-05-29 15:17:00,1.0754,1.0754,1.07455,1.07455,723800000.0
2007-05-29 15:18:00,1.0745,1.0745,1.0742,1.0742,1570599998.0
2007-05-29 15:19:00,1.0743,1.0745,1.0741,1.0742,1570599998.0
2007-05-29 15:20:00,1.07445,1.07465,1.0744,1.07445,1570599998.0
2007-05-29 15:21:00,1.0744,1.0745,1.0737,1.0739,554500002.0
2007-05-29 15:22:00,1.0738,1.0741,1.0735,1.0735,554500002.0
2007-05-29 15:23:00,1.0736,1.0738,1.0735,1.0738,554500002.0
2007-05-29 15:24:00,1.074,1.074,1.0734,1.0739,554500002.0
2007-05-29 15:25:00,1.07395,1.0742,1.07395,1.0741,554500002.0
2007-05-29 15:26:00,1.07405,1.0741,1.07385,1.0739,491300000.0
2007-05-29 15:27:00,1.0739,1.07415,1.0739,1.0741,1050900009.0
2007-05-29 15:28:00,1.0741,1.07415,1.0738,1.07385,931199994.0
2007-05-29 15:29:00,1.0737,1.0738,1.0734,1.0734,1836999990.0
2007-05-29 15:30:00,1.0733,1.0733,1.0729,1.0731,1836999990.0
2007-05-29 15:31:00,1.07325,1.0734,1.0727,1.07275,1836999990.0
2007-05-29 15:32:00,1.0727,1.073,1.0726,1.0728,1571300003.0
2007-05-29 15:33:00,1.0727,1.073,1.0724,1.0729,1571300003.0
2007-05-29 15:34:00,1.0731,1.0732,1.0726,1.0728,1571300003.0
2007-05-29 15:35:00,1.07295,1.07295,1.07275,1.0728,1571300003.0
2007-05-29 15:36:00,1.0726,1.0727,1.0721,1.0721,813499999.0
2007-05-29 15:37:00,1.0722,1.0726,1.072,1.07255,813499999.0
2007-05-29 15:38:00,1.0726,1.0727,1.07235,1.0727,561799998.0
2007-05-29 15:39:00,1.0726,1.0727,1.0724,1.0727,1269100003.0
2007-05-29 15:40:00,1.0728,1.073,1.0727,1.073,1269100003.0
2007-05-29 15:41:00,1.073,1.07325,1.0729,1.07315,1489300006.0
2007-05-29 15:42:00,1.0732,1.0735,1.07315,1.0733,1807100000.0
2007-05-29 15:43:00,1.0733,1.0737,1.0733,1.0737,1881100005.0
2007-05-29 15:44:00,1.0739,1.0739,1.07325,1.0733,1881100005.0
2007-05-29 15:45:00,1.0733,1.0734,1.07325,1.07335,138400000.0
2007-05-29 15:46:00,1.07335,1.07335,1.07285,1.07295,822899995.0
2007-05-29 15:47:00,1.07295,1.07315,1.0729,1.07305,1049300001.0
2007-05-29 15:48:00,1.07305,1.0732,1.07305,1.07305,82400000.0
2007-05-29 15:49:00,1.07305,1.07315,1.07305,1.0731,301500006.0
2007-05-29 15:50:00,1.0731,1.0731,1.0727,1.0727,623300001.0
2007-05-29 15:51:00,1.0726,1.0727,1.0721,1.0722,1776600002.0
2007-05-29 15:52:00,1.0723,1.0723,1.0714,1.0719,1776600002.0
2007-05-29 15:53:00,1.07195,1.07205,1.07165,1.07165,1776600002.0
2007-05-29 15:54:00,1.0716,1.07165,1.0713,1.0715,1394899997.0
2007-05-29 15:55:00,1.0714,1.0715,1.0712,1.0714,804100001.0
2007-05-29 15:56:00,1.0715,1.0718,1.07135,1.0717,804100001.0
2007-05-29 15:57:00,1.0717,1.0717,1.0713,1.0713,1609900005.0
2007-05-29 15:58:00,1.0712,1.0715,1.0711,1.0715,1496599998.0
2007-05-29 15:59:00,1.0714,1.072,1.0713,1.0719,1496599998.0
2007-05-29 16:00:00,1.07185,1.0723,1.07175,1.0719,1430700006.0
2007-05-29 16:01:00,1.072,1.0722,1.07185,1.07195,1199799997.0
2007-05-29 16:02:00,1.07195,1.07225,1.07185,1.0722,2130499997.0
2007-05-29 16:03:00,1.0722,1.0723,1.0719,1.072,1635300009.0
2007-05-29 16:04:00,1.0721,1.07215,1.072,1.072,1635300009.0
2007-05-29 16:05:00,1.072,1.0721,1.0718,1.072,1539100009.0
2007-05-29 16:06:00,1.072,1.0721,1.0719,1.072,916099999.0
2007-05-29 16:07:00,1.072,1.07215,1.07185,1.07215,479300001.0
2007-05-29 16:08:00,1.07215,1.07225,1.072,1.0721,1657800009.0
2007-05-29 16:09:00,1.0721,1.0726,1.0721,1.07245,1864799983.0
2007-05-29 16:10:00,1.0723,1.0727,1.0722,1.0725,1295400000.0
2007-05-29 16:11:00,1.07255,1.07285,1.07245,1.0728,1295400000.0
2007-05-29 16:12:00,1.07275,1.073,1.07275,1.07285,1667100008.0
2007-05-29 16:13:00,1.0728,1.07315,1.0728,1.073,1532399995.0
2007-05-29 16:14:00,1.073,1.073,1.0726,1.0726,1867899993.0
2007-05-29 16:15:00,1.07275,1.07275,1.07215,1.0722,1867899993.0
2007-05-29 16:16:00,1.0722,1.07225,1.07215,1.07225,1759500004.0
2007-05-29 16:17:00,1.07225,1.0723,1.07195,1.07205,1647509994.0
2007-05-29 16:18:00,1.07205,1.07205,1.0714,1.072,1645699990.0
2007-05-29 16:19:00,1.07195,1.0721,1.0718,1.0718,1455100009.0
2007-05-29 16:20:00,1.07175,1.07185,1.07175,1.07175,170800003.0
2007-05-29 16:21:00,1.07175,1.0722,1.07175,1.07215,1617299995.0
2007-05-29 16:22:00,1.072,1.0722,1.072,1.072,1949500003.0
2007-05-29 16:23:00,1.072,1.0721,1.07165,1.07165,1949500003.0
2007-05-29 16:24:00,1.0716,1.0716,1.0711,1.0713,755499994.0
2007-05-29 16:25:00,1.0714,1.0716,1.0714,1.0715,755499994.0
2007-05-29 16:26:00,1.0715,1.0715,1.0712,1.0712,560700005.0
2007-05-29 16:27:00,1.0712,1.072,1.0712,1.072,888800013.0
2007-05-29 16:28:00,1.072,1.0721,1.07175,1.0719,749600001.0
2007-05-29 16:29:00,1.07185,1.072,1.0716,1.07165,660700006.0
2007-05-29 16:30:00,1.0717,1.0717,1.07155,1.07155,245499998.0
2007-05-29 16:31:00,1.07155,1.07165,1.07155,1.0716,222200000.0
2007-05-29 16:32:00,1.0716,1.072,1.07155,1.07175,798100002.0
2007-05-29 16:33:00,1.07175,1.07205,1.0717,1.07195,1233800001.0
2007-05-29 16:34:00,1.072,1.0721,1.0719,1.072,408399998.0
2007-05-29 16:35:00,1.072,1.0721,1.07185,1.07205,1459800017.0
2007-05-29 16:36:00,1.072,1.072,1.0719,1.07195,568400001.0
2007-05-29 16:37:00,1.0719,1.072,1.07185,1.072,643500008.0
2007-05-29 16:38:00,1.072,1.072,1.07155,1.07155,1006499993.0
2007-05-29 16:39:00,1.07155,1.07155,1.07135,1.07145,1407400004.0
2007-05-29 16:40:00,1.0715,1.07155,1.07125,1.0715,1988500014.0
2007-05-29 16:41:00,1.0715,1.0719,1.0715,1.0719,684000000.0
2007-05-29 16:42:00,1.0719,1.072,1.0716,1.07185,1218000006.0
2007-05-29 16:43:00,1.0719,1.0721,1.0718,1.0718,1233299988.0
2007-05-29 16:44:00,1.07185,1.0721,1.07185,1.0719,1260099993.0
2007-05-29 16:45:00,1.0719,1.0719,1.0719,1.0719,79900001.0
2007-05-29 16:46:00,1.07165,1.07178,1.07148,1.0717,312100001.0
2007-05-29 16:47:00,1.07156,1.07174,1.07135,1.0716,552199998.0
2007-05-29 16:48:00,1.07154,1.07173,1.07144,1.0715,153800000.0
2007-05-29 16:49:00,1.07171,1.07173,1.07156,1.07165,293599998.0
2007-05-29 16:50:00,1.0717,1.07174,1.07155,1.0717,93100001.0
2007-05-29 16:51:00,1.0719,1.072,1.0718,1.072,37300000.0
2007-05-29 16:52:00,1.072,1.072,1.0717,1.07175,202700000.0
2007-05-29 16:53:00,1.07175,1.0719,1.07175,1.0719,109600000.0
2007-05-29 16:54:00,1.07185,1.0719,1.07175,1.0718,272100011.0
2007-05-29 16:55:00,1.0718,1.07185,1.07175,1.0718,716200012.0
2007-05-29 16:56:00,1.0718,1.0718,1.0717,1.07175,336500005.0
2007-05-29 16:57:00,1.07175,1.07175,1.0716,1.07165,803800008.0
2007-05-29 16:58:00,1.0716,1.0719,1.0716,1.07165,653700001.0
2007-05-29 16:59:00,1.0717,1.0718,1.0714,1.07155,1284800008.0
2007-05-29 17:00:00,1.0714,1.0719,1.0714,1.0717,1889600002.0
2007-05-29 17:01:00,1.0716,1.072,1.0716,1.0719,1889600002.0
2007-05-29 17:02:00,1.0718,1.0719,1.0716,1.0717,1889600002.0
2007-05-29 17:03:00,1.0717,1.0717,1.0716,1.0717,1068200016.0
2007-05-29 17:04:00,1.0717,1.0719,1.0717,1.0718,1058999999.0
2007-05-29 17:05:00,1.0717,1.072,1.0717,1.0719,1645300013.0
2007-05-29 17:06:00,1.072,1.072,1.07175,1.07175,1645300013.0
2007-05-29 17:07:00,1.0718,1.0719,1.0717,1.0719,2005699996.0
2007-05-29 17:08:00,1.0717,1.0718,1.0716,1.0717,247400002.0
2007-05-29 17:09:00,1.0718,1.072,1.0718,1.0719,247400002.0
2007-05-29 17:10:00,1.0719,1.072,1.0719,1.072,247400002.0
2007-05-29 17:11:00,1.072,1.0721,1.07185,1.072,1405399999.0
2007-05-29 17:12:00,1.0721,1.0721,1.072,1.072,744399994.0
2007-05-29 17:13:00,1.072,1.072,1.072,1.072,441900001.0
2007-05-29 17:14:00,1.072,1.0721,1.072,1.072,1230999999.0
2007-05-29 17:15:00,1.072,1.072,1.0717,1.07175,779699998.0
2007-05-29 17:16:00,1.07175,1.07175,1.07175,1.07175,41600000.0
2007-05-29 17:17:00,1.07175,1.07175,1.0714,1.07155,1515899989.0
2007-05-29 17:18:00,1.07155,1.07165,1.0714,1.0715,1204700013.0
2007-05-29 17:19:00,1.0715,1.0719,1.0715,1.0719,360800002.0
2007-05-29 17:20:00,1.0719,1.0719,1.07185,1.0719,134300000.0
2007-05-29 17:21:00,1.0719,1.072,1.0717,1.0718,1681300022.0
2007-05-29 17:22:00,1.0718,1.0718,1.0717,1.0717,454500014.0
2007-05-29 17:23:00,1.0717,1.0718,1.07165,1.07175,510100017.0
2007-05-29 17:24:00,1.07175,1.0719,1.07175,1.0718,607799991.0
2007-05-29 17:25:00,1.0718,1.0718,1.0717,1.0718,979300024.0
2007-05-29 17:26:00,1.0718,1.0718,1.0717,1.0718,108499998.0
2007-05-29 17:27:00,1.0718,1.0718,1.07155,1.0716,523799997.0
2007-05-29 17:28:00,1.0716,1.0717,1.0716,1.0717,1463300009.0
2007-05-29 17:29:00,1.0716,1.0717,1.0716,1.0716,1087185809.0
2007-05-29 17:30:00,1.0717,1.0717,1.0717,1.0717,144999999.0
2007-05-29 17:31:00,1.0717,1.0717,1.07155,1.0717,123429547.0
2007-05-29 17:32:00,1.0717,1.07175,1.0716,1.0716,161600000.0
2007-05-29 17:33:00,1.07165,1.07175,1.07165,1.0717,71700000.0
2007-05-29 17:34:00,1.07175,1.07175,1.07175,1.07175,9600000.0
2007-05-29 17:35:00,1.07175,1.07175,1.0717,1.07175,52699999.0
2007-05-29 17:36:00,1.0718,1.072,1.0717,1.0719,592499999.0
2007-05-29 17:37:00,1.0719,1.0719,1.0718,1.0719,1425000003.0
2007-05-29 17:38:00,1.0719,1.072,1.0718,1.072,1433599999.0
2007-05-29 17:39:00,1.072,1.0721,1.07195,1.0721,1422699998.0
2007-05-29 17:40:00,1.0721,1.0723,1.0721,1.0722,1354099989.0
2007-05-29 17:41:00,1.07225,1.07225,1.07175,1.0718,1354099989.0
2007-05-29 17:42:00,1.0718,1.0719,1.07165,1.07175,397000001.0
2007-05-29 17:43:00,1.07175,1.07175,1.07165,1.07165,304399999.0
2007-05-29 17:44:00,1.07165,1.07165,1.0714,1.0715,1249800001.0
2007-05-29 17:45:00,1.0715,1.07165,1.0715,1.0715,437800000.0
2007-05-29 17:46:00,1.0715,1.07155,1.0715,1.0715,129399999.0
2007-05-29 17:47:00,1.0715,1.0715,1.07125,1.0713,2075400007.0
2007-05-29 17:48:00,1.0713,1.0713,1.07115,1.07115,1737899994.0
2007-05-29 17:49:00,1.0712,1.0713,1.0712,1.0712,603200001.0
2007-05-29 17:50:00,1.0712,1.0712,1.0712,1.0712,1310299995.0
2007-05-29 17:51:00,1.0712,1.0713,1.0712,1.0712,1060900001.0
2007-05-29 17:52:00,1.0712,1.0713,1.0711,1.0712,1818999991.0
2007-05-29 17:53:00,1.0712,1.0712,1.0711,1.0712,859100004.0
2007-05-29 17:54:00,1.0713,1.0713,1.0712,1.0712,859100004.0
2007-05-29 17:55:00,1.0713,1.0713,1.0712,1.0712,859100004.0
2007-05-29 17:56:00,1.0712,1.0712,1.0711,1.0711,1029600003.0
2007-05-29 17:57:00,1.0711,1.0712,1.07105,1.07115,1381400004.0
2007-05-29 17:58:00,1.07115,1.0714,1.07115,1.0713,760100002.0
2007-05-29 17:59:00,1.0713,1.0719,1.0712,1.0717,1565800012.0
2007-05-29 18:00:00,1.07175,1.0719,1.07175,1.0719,1565800012.0
2007-05-29 18:01:00,1.0719,1.0719,1.0718,1.0719,421400002.0
2007-05-29 18:02:00,1.0719,1.0719,1.0719,1.0719,318000000.0
2007-05-29 18:03:00,1.0719,1.072,1.07185,1.07185,1089000009.0
2007-05-29 18:04:00,1.0719,1.0721,1.0718,1.0721,1129800000.0
2007-05-29 18:05:00,1.0721,1.0722,1.072,1.0721,1827500005.0
2007-05-29 18:06:00,1.0721,1.0721,1.0717,1.0717,1827500005.0
2007-05-29 18:07:00,1.0717,1.072,1.0717,1.07195,762900000.0
2007-05-29 18:08:00,1.0721,1.0722,1.072,1.0721,641100000.0
2007-05-29 18:09:00,1.0721,1.0722,1.0721,1.0722,754400001.0
2007-05-29 18:10:00,1.0722,1.0722,1.0721,1.07215,155599996.0
2007-05-29 18:11:00,1.0721,1.0722,1.0721,1.07215,643500008.0
2007-05-29 18:12:00,1.0722,1.07235,1.07215,1.07235,84600000.0
2007-05-29 18:13:00,1.07235,1.07235,1.0721,1.0722,646800000.0
2007-05-29 18:14:00,1.0723,1.07235,1.07225,1.07235,89400000.0
2007-05-29 18:15:00,1.07235,1.07235,1.07225,1.07225,136500000.0
2007-05-29 18:16:00,1.07225,1.07235,1.07215,1.0723,498999994.0
2007-05-29 18:17:00,1.07235,1.0726,1.07235,1.07255,174400000.0
2007-05-29 18:18:00,1.0726,1.0727,1.07255,1.07265,101500000.0
2007-05-29 18:19:00,1.0726,1.0726,1.07245,1.07245,267100001.0
2007-05-29 18:20:00,1.07245,1.07265,1.07245,1.07265,191999999.0
2007-05-29 18:21:00,1.0726,1.07265,1.07245,1.07255,557099993.0
2007-05-29 18:22:00,1.07255,1.07255,1.0725,1.0725,101200001.0
2007-05-29 18:23:00,1.07255,1.07255,1.07245,1.07245,21600000.0
2007-05-29 18:24:00,1.07245,1.07245,1.07235,1.07235,11600000.0
2007-05-29 18:25:00,1.07235,1.07235,1.0722,1.07235,369099992.0
2007-05-29 18:26:00,1.07235,1.07235,1.07215,1.0722,688999999.0
2007-05-29 18:27:00,1.0722,1.0724,1.07215,1.0724,1894299996.0
2007-05-29 18:28:00,1.0724,1.0724,1.0722,1.0722,1062000009.0
2007-05-29 18:29:00,1.0722,1.0722,1.0722,1.0722,159500000.0
2007-05-29 18:30:00,1.0722,1.0722,1.0722,1.0722,241900000.0
2007-05-29 18:31:00,1.07215,1.0722,1.07215,1.0722,172300000.0
2007-05-29 18:32:00,1.0722,1.0723,1.0722,1.0722,77500000.0
2007-05-29 18:33:00,1.0722,1.0722,1.0721,1.07215,273342364.0
2007-05-29 18:34:00,1.0721,1.0722,1.0721,1.0722,969700003.0
2007-05-29 18:35:00,1.0722,1.0722,1.0721,1.0721,345500000.0
2007-05-29 18:36:00,1.0721,1.07215,1.0721,1.07215,623100000.0
2007-05-29 18:37:00,1.07215,1.0723,1.07215,1.07225,380700002.0
2007-05-29 18:38:00,1.0722,1.0722,1.0721,1.0721,1004599988.0
2007-05-29 18:39:00,1.0721,1.07225,1.0721,1.07225,231400000.0
2007-05-29 18:40:00,1.07225,1.07225,1.0721,1.07215,597899997.0
2007-05-29 18:41:00,1.07215,1.07215,1.0721,1.0721,117000000.0
2007-05-29 18:42:00,1.0721,1.07215,1.0719,1.0719,731399997.0
2007-05-29 18:43:00,1.0719,1.072,1.07175,1.0718,493699994.0
2007-05-29 18:44:00,1.07185,1.07185,1.0718,1.0718,73100000.0
2007-05-29 18:45:00,1.0718,1.07185,1.07175,1.0718,303500002.0
2007-05-29 18:46:00,1.0718,1.07195,1.07175,1.07195,377600004.0
2007-05-29 18:47:00,1.07195,1.072,1.0719,1.072,352700002.0
2007-05-29 18:48:00,1.072,1.072,1.072,1.072,139500000.0
2007-05-29 18:49:00,1.072,1.07235,1.072,1.0723,797000004.0
2007-05-29 18:50:00,1.0723,1.0723,1.07215,1.07215,320900002.0
2007-05-29 18:51:00,1.0721,1.0721,1.07205,1.0721,270700002.0
2007-05-29 18:52:00,1.0721,1.07235,1.0721,1.0722,875700003.0
2007-05-29 18:53:00,1.0722,1.0722,1.0722,1.0722,87300000.0
2007-05-29 18:54:00,1.07225,1.07245,1.07225,1.0724,316800002.0
2007-05-29 18:55:00,1.0724,1.07255,1.0724,1.0725,132899998.0
2007-05-29 18:56:00,1.0725,1.0725,1.0723,1.07235,306199997.0
2007-05-29 18:57:00,1.0724,1.0726,1.0723,1.07245,508000006.0
2007-05-29 18:58:00,1.07245,1.07265,1.07235,1.07235,820400005.0
2007-05-29 18:59:00,1.07235,1.07235,1.07225,1.0723,492400009.0
2007-05-29 19:00:00,1.0723,1.07245,1.07225,1.0724,217000002.0
2007-05-29 19:01:00,1.0725,1.07255,1.07235,1.07255,220300001.0
2007-05-29 19:02:00,1.07255,1.0726,1.07245,1.07255,163399999.0
2007-05-29 19:03:00,1.07255,1.0726,1.0725,1.07255,319200011.0
2007-05-29 19:04:00,1.0725,1.07255,1.0725,1.0725,106500000.0
2007-05-29 19:05:00,1.07221,1.07235,1.07213,1.07235,234600000.0
2007-05-29 19:06:00,1.07255,1.07255,1.07245,1.07245,6400000.0
2007-05-29 19:07:00,1.07255,1.07255,1.07255,1.07255,4000000.0
2007-05-29 19:08:00,1.07231,1.07235,1.07229,1.07231,50800000.0
2007-05-29 19:09:00,1.0724,1.0724,1.07235,1.0724,73799999.0
2007-05-29 19:10:00,1.0724,1.07245,1.07225,1.07245,342000000.0
2007-05-29 19:11:00,1.0725,1.0725,1.07245,1.07245,34000000.0
2007-05-29 19:12:00,1.07206,1.07229,1.07206,1.07217,203500002.0
2007-05-29 19:13:00,1.0725,1.07255,1.0725,1.07255,3200000.0
2007-05-29 19:14:00,1.07255,1.07255,1.07255,1.07255,4800000.0
2007-05-29 19:15:00,1.07255,1.07255,1.0724,1.0724,116199998.0
2007-05-29 19:16:00,1.07245,1.0727,1.0724,1.0727,95500001.0
2007-05-29 19:17:00,1.0727,1.0727,1.0726,1.0726,91600000.0
2007-05-29 19:18:00,1.0726,1.0727,1.07255,1.07265,1031899985.0
2007-05-29 19:19:00,1.07265,1.07265,1.0726,1.0726,372199999.0
2007-05-29 19:20:00,1.0726,1.07265,1.0726,1.07265,114700003.0
2007-05-29 19:21:00,1.07265,1.0728,1.07255,1.07255,686199998.0
2007-05-29 19:22:00,1.07255,1.0726,1.0724,1.0726,719499999.0
2007-05-29 19:23:00,1.0726,1.0726,1.07255,1.0726,321299999.0
2007-05-29 19:24:00,1.0726,1.07265,1.0726,1.0726,161699998.0
2007-05-29 19:25:00,1.0726,1.0728,1.0726,1.0728,604900003.0
2007-05-29 19:26:00,1.0728,1.0728,1.0728,1.0728,604199999.0
2007-05-29 19:27:00,1.0728,1.0728,1.07275,1.07275,41099999.0
2007-05-29 19:28:00,1.0728,1.07285,1.07275,1.0728,746700003.0
2007-05-29 19:29:00,1.0728,1.0728,1.0727,1.07275,1158399996.0
2007-05-29 19:30:00,1.07275,1.073,1.07275,1.073,1389200000.0
2007-05-29 19:31:00,1.073,1.0732,1.073,1.0731,1242300002.0
2007-05-29 19:32:00,1.0731,1.0732,1.073,1.0732,488200007.0
2007-05-29 19:33:00,1.0732,1.07325,1.073,1.07315,863099994.0
2007-05-29 19:34:00,1.073,1.0731,1.0728,1.0729,648599999.0
2007-05-29 19:35:00,1.073,1.073,1.07285,1.07285,648599999.0
2007-05-29 19:36:00,1.07285,1.07295,1.07285,1.07295,122500000.0
2007-05-29 19:37:00,1.07295,1.07295,1.07295,1.07295,4800000.0
2007-05-29 19:38:00,1.073,1.07315,1.07295,1.07305,238500005.0
2007-05-29 19:39:00,1.0731,1.07325,1.07305,1.07325,137600000.0
2007-05-29 19:40:00,1.0732,1.0732,1.07315,1.07315,11600000.0
2007-05-29 19:41:00,1.07315,1.0733,1.07315,1.0733,426600006.0
2007-05-29 19:42:00,1.0733,1.0733,1.0732,1.07325,321500004.0
2007-05-29 19:43:00,1.07325,1.0733,1.0732,1.0732,259200002.0
2007-05-29 19:44:00,1.0732,1.0734,1.0732,1.07335,851399999.0
2007-05-29 19:45:00,1.0733,1.07345,1.0733,1.07335,104399998.0
2007-05-29 19:46:00,1.07335,1.0734,1.0733,1.07335,90500000.0
2007-05-29 19:47:00,1.0734,1.0735,1.0734,1.0734,1963199995.0
2007-05-29 19:48:00,1.0735,1.0735,1.0732,1.0732,1963199995.0
2007-05-29 19:49:00,1.07325,1.07325,1.0728,1.073,1963199995.0
2007-05-29 19:50:00,1.073,1.07325,1.0728,1.07315,1885699998.0
2007-05-29 19:51:00,1.0731,1.0733,1.0731,1.07325,174600002.0
2007-05-29 19:52:00,1.0733,1.0735,1.07325,1.0733,46400000.0
2007-05-29 19:53:00,1.0733,1.07335,1.0733,1.0733,417899998.0
2007-05-29 19:54:00,1.0733,1.0734,1.0732,1.0734,356600002.0
2007-05-29 19:55:00,1.0733,1.0734,1.0733,1.07335,81399999.0
2007-05-29 19:56:00,1.0734,1.0734,1.07335,1.0734,26900000.0
2007-05-29 19:57:00,1.0734,1.0734,1.07315,1.0733,493900000.0
2007-05-29 19:58:00,1.0732,1.0733,1.0731,1.0733,548200001.0
2007-05-29 19:59:00,1.0733,1.0735,1.0732,1.0735,1174299987.0
2007-05-29 20:00:00,1.0735,1.0736,1.07325,1.0734,1292299994.0
2007-05-29 20:01:00,1.0735,1.0735,1.0733,1.0734,412999998.0
2007-05-29 20:02:00,1.07335,1.0735,1.07335,1.0734,1250599979.0
2007-05-29 20:03:00,1.07335,1.0735,1.0733,1.0735,853900013.0
2007-05-29 20:04:00,1.0735,1.0735,1.0735,1.0735,629600011.0
2007-05-29 20:05:00,1.0735,1.0735,1.0735,1.0735,200500000.0
2007-05-29 20:06:00,1.0735,1.0735,1.0735,1.0735,51800000.0
2007-05-29 20:07:00,1.0735,1.0735,1.0735,1.0735,65600000.0
2007-05-29 20:08:00,1.0735,1.0736,1.0734,1.0735,599799996.0
2007-05-29 20:09:00,1.0735,1.0735,1.0735,1.0735,126199999.0
2007-05-29 20:10:00,1.0735,1.0735,1.0735,1.0735,293400002.0
2007-05-29 20:11:00,1.0735,1.0735,1.07335,1.07335,165507660.0
2007-05-29 20:12:00,1.07335,1.07335,1.07335,1.07335,2400000.0
2007-05-29 20:13:00,1.07308,1.0732,1.07298,1.07299,151000002.0
2007-05-29 20:14:00,1.07324,1.07324,1.07302,1.07303,1176300002.0
2007-05-29 20:15:00,1.07335,1.07335,1.07335,1.07335,2200000.0
2007-05-29 20:16:00,1.0733,1.0733,1.0733,1.0733,120000000.0
2007-05-29 20:17:00,1.0733,1.0733,1.07315,1.07315,771400001.0
2007-05-29 20:18:00,1.07315,1.07315,1.073,1.073,1045100004.0
2007-05-29 20:19:00,1.073,1.073,1.073,1.073,532100004.0
2007-05-29 20:20:00,1.073,1.0731,1.073,1.073,998899996.0
2007-05-29 20:21:00,1.073,1.0731,1.073,1.0731,197100001.0
2007-05-29 20:22:00,1.0731,1.0731,1.0731,1.0731,121700000.0
2007-05-29 20:23:00,1.07315,1.0732,1.0731,1.0732,150600000.0
2007-05-29 20:24:00,1.0732,1.0732,1.07315,1.07315,60800000.0
2007-05-29 20:25:00,1.07315,1.07315,1.07315,1.07315,3600000.0
2007-05-29 20:26:00,1.073,1.073,1.073,1.073,310499995.0
2007-05-29 20:27:00,1.073,1.073,1.0729,1.073,1148100002.0
2007-05-29 20:28:00,1.073,1.073,1.0728,1.0728,788799991.0
2007-05-29 20:29:00,1.0728,1.0728,1.0724,1.0727,1387199996.0
2007-05-29 20:30:00,1.0728,1.0729,1.0727,1.0728,627500001.0
2007-05-29 20:31:00,1.0728,1.0728,1.07255,1.07255,282499996.0
2007-05-29 20:32:00,1.0726,1.0727,1.07255,1.0727,437599995.0
2007-05-29 20:33:00,1.07239,1.07247,1.07234,1.07234,42300000.0
2007-05-29 20:34:00,1.0727,1.0727,1.07265,1.07265,42400000.0
2007-05-29 20:35:00,1.0727,1.0727,1.0726,1.0726,414799996.0
2007-05-29 20:36:00,1.0726,1.0726,1.0726,1.0726,208000000.0
2007-05-29 20:37:00,1.0726,1.07265,1.0726,1.0726,579699997.0
2007-05-29 20:38:00,1.0726,1.0727,1.0725,1.0727,240099996.0
2007-05-29 20:39:00,1.0727,1.0727,1.07265,1.0727,17300000.0
2007-05-29 20:40:00,1.0727,1.0727,1.07265,1.0727,26400000.0
2007-05-29 20:41:00,1.0727,1.0728,1.0727,1.0728,126200000.0
2007-05-29 20:42:00,1.0728,1.0728,1.07275,1.0728,124500000.0
2007-05-29 20:43:00,1.0728,1.073,1.0728,1.0728,1147200005.0
2007-05-29 20:44:00,1.0728,1.0728,1.07275,1.0728,280400001.0
2007-05-29 20:45:00,1.0728,1.07285,1.0728,1.0728,404399997.0
2007-05-29 20:46:00,1.0728,1.0728,1.07275,1.07275,694599994.0
2007-05-29 20:47:00,1.0728,1.07295,1.07275,1.0729,535500000.0
2007-05-29 20:48:00,1.0729,1.0729,1.0729,1.0729,79700000.0
2007-05-29 20:49:00,1.0729,1.0729,1.0729,1.0729,139300000.0
2007-05-29 20:50:00,1.0729,1.0731,1.0729,1.07305,515700000.0
2007-05-29 20:51:00,1.0731,1.07315,1.0731,1.07315,128600000.0
2007-05-29 20:52:00,1.07315,1.07315,1.07315,1.07315,15200000.0
2007-05-29 20:53:00,1.0732,1.07325,1.0732,1.07325,26800000.0
2007-05-29 20:54:00,1.07325,1.07335,1.07325,1.07335,71100000.0
2007-05-29 20:55:00,1.07335,1.07335,1.0731,1.07315,248700000.0
2007-05-29 20:56:00,1.0731,1.07325,1.07305,1.07325,403000005.0
2007-05-29 20:57:00,1.07325,1.07325,1.07325,1.07325,36000000.0
2007-05-29 20:58:00,1.07325,1.07325,1.07325,1.07325,68800000.0
2007-05-29 20:59:00,1.07325,1.07345,1.0732,1.07325,616800005.0
2007-05-29 21:00:00,1.07325,1.0734,1.0732,1.07335,514200001.0
2007-05-29 21:01:00,1.0734,1.0735,1.07335,1.07345,84700000.0
2007-05-29 21:02:00,1.07345,1.07345,1.0734,1.0734,19900000.0
2007-05-29 21:03:00,1.0734,1.07345,1.07335,1.07345,50399999.0
2007-05-29 21:04:00,1.07345,1.07345,1.07335,1.0734,16800000.0
2007-05-29 21:05:00,1.07335,1.07335,1.07335,1.07335,2400000.0
2007-05-29 21:06:00,1.07335,1.07335,1.07325,1.07325,48400000.0
2007-05-29 21:07:00,1.07325,1.07325,1.07325,1.07325,12800000.0
2007-05-29 21:08:00,1.07325,1.07325,1.0732,1.0732,53499999.0
2007-05-29 21:09:00,1.0732,1.07325,1.07315,1.07315,175100001.0
2007-05-29 21:10:00,1.07315,1.0732,1.07315,1.0732,97299998.0
2007-05-29 21:11:00,1.0732,1.07325,1.0732,1.07325,31200000.0
2007-05-29 21:12:00,1.07325,1.07325,1.07325,1.07325,11200000.0
2007-05-29 21:13:00,1.07325,1.0733,1.0732,1.07325,98100002.0
2007-05-29 21:14:00,1.0733,1.0733,1.07325,1.07325,44000000.0
2007-05-29 21:15:00,1.07272,1.07302,1.07272,1.07301,284899999.0
2007-05-29 21:16:00,1.07295,1.07298,1.0729,1.07295,110200002.0
2007-05-29 21:17:00,1.07325,1.07325,1.07325,1.07325,6400000.0
2007-05-29 21:18:00,1.07325,1.07325,1.0732,1.07325,49100001.0
2007-05-29 21:19:00,1.07325,1.07325,1.07325,1.07325,2200000.0
2007-05-29 21:20:00,1.0733,1.0733,1.0733,1.0733,8200000.0
2007-05-29 21:21:00,1.07325,1.0735,1.07325,1.07345,187000001.0
2007-05-29 21:22:00,1.0735,1.07365,1.07345,1.0736,385499997.0
2007-05-29 21:23:00,1.0736,1.07365,1.07355,1.07365,284000000.0
2007-05-29 21:24:00,1.07365,1.07365,1.0736,1.0736,131100000.0
2007-05-29 21:25:00,1.07355,1.07375,1.07355,1.07375,229600005.0
2007-05-29 21:26:00,1.07375,1.07375,1.07365,1.07375,260200004.0
2007-05-29 21:27:00,1.0737,1.0738,1.07365,1.07375,933900001.0
2007-05-29 21:28:00,1.0737,1.07375,1.07365,1.07375,429499995.0
2007-05-29 21:29:00,1.07375,1.07385,1.0737,1.07385,154800000.0
2007-05-29 21:30:00,1.0738,1.0738,1.07375,1.07375,162400000.0
2007-05-29 21:31:00,1.07375,1.07375,1.07355,1.0736,158300000.0
2007-05-29 21:32:00,1.0736,1.0737,1.07355,1.0737,187600000.0
2007-05-29 21:33:00,1.0737,1.0737,1.07365,1.07365,120800000.0
2007-05-29 21:34:00,1.0737,1.0737,1.0737,1.0737,8500000.0
2007-05-29 21:35:00,1.0737,1.0737,1.0737,1.0737,49000000.0
2007-05-29 21:36:00,1.0737,1.0737,1.0736,1.07365,409199991.0
2007-05-29 21:37:00,1.07365,1.0738,1.07365,1.0738,117899998.0
2007-05-29 21:38:00,1.0738,1.0738,1.0737,1.07375,817699999.0
2007-05-29 21:39:00,1.0737,1.0737,1.07365,1.07365,116200000.0
2007-05-29 21:40:00,1.07365,1.0737,1.07365,1.0737,5900000.0
2007-05-29 21:41:00,1.0737,1.0737,1.0735,1.0735,390000001.0
2007-05-29 21:42:00,1.0735,1.0735,1.0734,1.0735,64500000.0
2007-05-29 21:43:00,1.0735,1.0735,1.0733,1.0734,189600002.0
2007-05-29 21:44:00,1.0734,1.0734,1.0732,1.0733,507400000.0
2007-05-29 21:45:00,1.0733,1.07345,1.07325,1.0734,277799998.0
2007-05-29 21:46:00,1.07335,1.0735,1.0733,1.0735,118999999.0
2007-05-29 21:47:00,1.0735,1.0735,1.0734,1.0734,23900000.0
2007-05-29 21:48:00,1.0734,1.0734,1.07325,1.0733,90700000.0
2007-05-29 21:49:00,1.0733,1.0733,1.0732,1.07325,847399984.0
2007-05-29 21:50:00,1.0732,1.0733,1.0732,1.0733,234399999.0
2007-05-29 21:51:00,1.0733,1.0733,1.0733,1.0733,102200000.0
2007-05-29 21:52:00,1.0733,1.0734,1.0733,1.0733,383800000.0
2007-05-29 21:53:00,1.0733,1.07345,1.0733,1.0734,275100003.0
2007-05-29 21:54:00,1.0734,1.0735,1.0734,1.0734,132500001.0
2007-05-29 21:55:00,1.073,1.07327,1.073,1.07327,105600000.0
2007-05-29 21:56:00,1.0734,1.0734,1.0734,1.0734,66700000.0
2007-05-29 21:57:00,1.07335,1.0734,1.07335,1.0734,35700000.0
2007-05-29 21:58:00,1.0734,1.0734,1.07335,1.0734,27800000.0
2007-05-29 21:59:00,1.07335,1.07335,1.07335,1.07335,1600000.0
2007-05-29 22:00:00,1.07335,1.0734,1.0733,1.07335,42400000.0
2007-05-29 22:01:00,1.07335,1.07335,1.07315,1.0732,270300000.0
2007-05-29 22:02:00,1.0732,1.07325,1.0732,1.07325,181899999.0
2007-05-29 22:03:00,1.07325,1.07325,1.0732,1.07325,70500000.0
2007-05-29 22:04:00,1.07325,1.0734,1.0732,1.07335,104800000.0
2007-05-29 22:05:00,1.07335,1.07335,1.0733,1.0733,39200000.0
2007-05-29 22:06:00,1.07335,1.07335,1.07315,1.0732,122000001.0
2007-05-29 22:07:00,1.0732,1.0732,1.07315,1.0732,78500000.0
2007-05-29 22:08:00,1.0732,1.07325,1.0732,1.0732,70400000.0
2007-05-29 22:09:00,1.07325,1.0733,1.0732,1.07325,99700000.0
2007-05-29 22:10:00,1.07325,1.0735,1.07325,1.0733,158600000.0
2007-05-29 22:11:00,1.0733,1.0733,1.07325,1.0733,166200000.0
2007-05-29 22:12:00,1.0733,1.0735,1.0733,1.07345,101400000.0
2007-05-29 22:13:00,1.07345,1.07345,1.07335,1.07335,147399999.0
2007-05-29 22:14:00,1.07335,1.0734,1.07335,1.07335,61000000.0
2007-05-29 22:15:00,1.0734,1.0734,1.0734,1.0734,31400000.0
2007-05-29 22:16:00,1.0734,1.0734,1.07335,1.07335,4000000.0
2007-05-29 22:17:00,1.07335,1.0734,1.0733,1.0733,81300000.0
2007-05-29 22:18:00,1.0733,1.0736,1.0733,1.0735,772899992.0
2007-05-29 22:19:00,1.0735,1.0735,1.0735,1.0735,70400000.0
2007-05-29 22:20:00,1.0733,1.07335,1.0733,1.07332,23200000.0
2007-05-29 22:21:00,1.0735,1.0735,1.0735,1.0735,8800000.0
2007-05-29 22:22:00,1.0735,1.0736,1.0732,1.0733,237799999.0
2007-05-29 22:23:00,1.0733,1.0733,1.0731,1.0731,553300008.0
2007-05-29 22:24:00,1.0731,1.0732,1.0731,1.0732,310600002.0
2007-05-29 22:25:00,1.0731,1.0732,1.0731,1.0732,405999997.0
2007-05-29 22:26:00,1.0732,1.0733,1.0732,1.0733,281399999.0
2007-05-29 22:27:00,1.0733,1.0733,1.07315,1.0732,365200003.0
2007-05-29 22:28:00,1.0732,1.0732,1.0732,1.0732,20400000.0
2007-05-29 22:29:00,1.0732,1.0732,1.0732,1.0732,303000002.0
2007-05-29 22:30:00,1.0732,1.0732,1.0731,1.0731,602299997.0
2007-05-29 22:31:00,1.0731,1.0731,1.0731,1.0731,277899995.0
2007-05-29 22:32:00,1.0731,1.0731,1.0731,1.0731,271600008.0
2007-05-29 22:33:00,1.0731,1.0732,1.0731,1.0732,88500000.0
2007-05-29 22:34:00,1.0732,1.0733,1.0731,1.0733,261400000.0
2007-05-29 22:35:00,1.0733,1.0733,1.0732,1.0732,84400000.0
2007-05-29 22:36:00,1.0732,1.0732,1.0731,1.0731,136499998.0
2007-05-29 22:37:00,1.0731,1.0732,1.073,1.0732,206799999.0
2007-05-29 22:38:00,1.07302,1.07302,1.07282,1.07288,135600002.0
2007-05-29 22:39:00,1.07295,1.073,1.07288,1.07288,143200002.0
2007-05-29 22:40:00,1.0732,1.0733,1.0732,1.0733,50400000.0
2007-05-29 22:41:00,1.07325,1.0733,1.0732,1.0733,298700001.0
2007-05-29 22:42:00,1.0733,1.0733,1.0733,1.0733,49300000.0
2007-05-29 22:43:00,1.0733,1.0734,1.0733,1.0734,20400000.0
2007-05-29 22:44:00,1.0734,1.0735,1.0734,1.0734,263700000.0
2007-05-29 22:45:00,1.0734,1.0737,1.0734,1.0736,130500000.0
2007-05-29 22:46:00,1.0736,1.0736,1.0734,1.0735,97000000.0
2007-05-29 22:47:00,1.07323,1.07327,1.07323,1.07327,28800000.0
2007-05-29 22:48:00,1.07328,1.07336,1.07328,1.07334,74900003.0
2007-05-29 22:49:00,1.0735,1.0735,1.0734,1.0735,170400000.0
2007-05-29 22:50:00,1.0736,1.0736,1.0736,1.0736,28800000.0
2007-05-29 22:51:00,1.0736,1.0736,1.0734,1.0734,173499996.0
2007-05-29 22:52:00,1.0734,1.0735,1.0734,1.0735,161600000.0
2007-05-29 22:53:00,1.07318,1.07318,1.07311,1.07312,311700011.0
2007-05-29 22:54:00,1.0737,1.0737,1.0736,1.0737,30400000.0
2007-05-29 22:55:00,1.0737,1.0737,1.0734,1.0737,151900000.0
2007-05-29 22:56:00,1.0737,1.0737,1.0734,1.0735,72700000.0
2007-05-29 22:57:00,1.0735,1.0736,1.0735,1.0736,26400000.0
2007-05-29 22:58:00,1.0737,1.0737,1.0737,1.0737,10900000.0
2007-05-29 22:59:00,1.0737,1.0737,1.0735,1.0736,39800001.0
2007-05-29 23:00:00,1.0736,1.0737,1.0735,1.0736,71100000.0
2007-05-29 23:01:00,1.0736,1.0738,1.0736,1.0737,68400000.0
2007-05-29 23:02:00,1.0737,1.0737,1.0734,1.0736,30900000.0
2007-05-29 23:03:00,1.0736,1.0736,1.0733,1.0735,59200000.0
2007-05-29 23:04:00,1.0735,1.0735,1.0735,1.0735,7900000.0
2007-05-29 23:05:00,1.0735,1.0735,1.0735,1.0735,38800000.0
2007-05-29 23:06:00,1.0735,1.0735,1.0734,1.0734,103000000.0
2007-05-29 23:07:00,1.0736,1.0737,1.0736,1.0736,137100000.0
2007-05-29 23:08:00,1.0736,1.0736,1.0736,1.0736,17500000.0
2007-05-29 23:09:00,1.0736,1.0736,1.0736,1.0736,28600000.0
2007-05-29 23:10:00,1.0737,1.0737,1.0737,1.0737,77300000.0
2007-05-29 23:11:00,1.0737,1.0738,1.0737,1.0738,17600000.0
2007-05-29 23:12:00,1.0737,1.0737,1.0737,1.0737,63600001.0
2007-05-29 23:13:00,1.0737,1.0738,1.0737,1.0737,157599999.0
2007-05-29 23:14:00,1.0737,1.0737,1.0736,1.0736,62700000.0
2007-05-29 23:15:00,1.0737,1.0737,1.0737,1.0737,20600000.0
2007-05-29 23:16:00,1.0737,1.0737,1.0737,1.0737,30900000.0
2007-05-29 23:17:00,1.07355,1.07365,1.07355,1.0736,118100000.0
2007-05-29 23:18:00,1.0737,1.0738,1.0736,1.0736,287900001.0
2007-05-29 23:19:00,1.0736,1.0737,1.0735,1.0736,128799999.0
2007-05-29 23:20:00,1.0737,1.0739,1.0737,1.0739,165600001.0
2007-05-29 23:21:00,1.0739,1.074,1.0738,1.0739,311299998.0
2007-05-29 23:22:00,1.0739,1.074,1.07375,1.0738,347499997.0
2007-05-29 23:23:00,1.0738,1.0738,1.0737,1.0737,37400000.0
2007-05-29 23:24:00,1.0737,1.0737,1.0737,1.0737,40500000.0
2007-05-29 23:25:00,1.07352,1.07352,1.07346,1.07347,95199999.0
2007-05-29 23:26:00,1.0737,1.0739,1.0737,1.0739,43700000.0
2007-05-29 23:27:00,1.0739,1.0739,1.07365,1.07365,93800000.0
2007-05-29 23:28:00,1.0737,1.0738,1.0737,1.0738,227599997.0
2007-05-29 23:29:00,1.0739,1.074,1.0739,1.074,62900001.0
2007-05-29 23:30:00,1.074,1.074,1.0739,1.074,86800000.0
2007-05-29 23:31:00,1.074,1.074,1.0739,1.0739,35100000.0
2007-05-29 23:32:00,1.0739,1.074,1.0739,1.074,34300000.0
2007-05-29 23:33:00,1.074,1.074,1.074,1.074,9600000.0
2007-05-29 23:34:00,1.07372,1.07385,1.07371,1.07383,295000001.0
2007-05-29 23:35:00,1.074,1.074,1.0739,1.0739,39100000.0
2007-05-29 23:36:00,1.074,1.074,1.074,1.074,37600000.0
2007-05-29 23:37:00,1.074,1.074,1.0739,1.0739,67700000.0
2007-05-29 23:38:00,1.074,1.074,1.074,1.074,20000000.0
2007-05-29 23:39:00,1.074,1.0741,1.074,1.0741,45300000.0
2007-05-29 23:40:00,1.07379,1.07391,1.07379,1.07391,55800000.0
2007-05-29 23:41:00,1.07374,1.07374,1.07371,1.07374,64600000.0
2007-05-29 23:42:00,1.0741,1.0741,1.0738,1.074,82800000.0
2007-05-29 23:43:00,1.074,1.074,1.0738,1.0738,58300000.0
2007-05-29 23:44:00,1.0738,1.0738,1.0738,1.0738,13500000.0
2007-05-29 23:45:00,1.0739,1.0739,1.0738,1.0739,18300000.0
2007-05-29 23:46:00,1.0739,1.0739,1.07365,1.0737,79400000.0
2007-05-29 23:47:00,1.07375,1.0739,1.0737,1.0737,27200000.0
2007-05-29 23:48:00,1.07352,1.07367,1.0734,1.0734,722999999.0
2007-05-29 23:49:00,1.0737,1.0737,1.07355,1.07355,35800001.0
2007-05-29 23:50:00,1.07355,1.07355,1.0733,1.0734,102099999.0
2007-05-29 23:51:00,1.0734,1.0734,1.0733,1.0734,90800000.0
2007-05-29 23:52:00,1.0734,1.0734,1.0734,1.0734,24600000.0
2007-05-29 23:53:00,1.07321,1.07329,1.07314,1.07314,279599998.0
2007-05-29 23:54:00,1.0734,1.0734,1.0734,1.0734,12700000.0
2007-05-29 23:55:00,1.0734,1.0734,1.0734,1.0734,24000000.0
2007-05-29 23:56:00,1.0734,1.0734,1.0734,1.0734,31200000.0
2007-05-29 23:57:00,1.0734,1.0734,1.0734,1.0734,55000000.0
2007-05-29 23:58:00,1.07327,1.07327,1.07315,1.07315,53000000.0
2007-05-29 23:59:00,1.07325,1.07334,1.0732,1.0732,57999998.0
2007-05-30 00:00:00,1.0734,1.0735,1.0734,1.0735,120199998.0
2007-05-30 00:01:00,1.0735,1.0737,1.0735,1.0736,13800000.0
2007-05-30 00:02:00,1.0737,1.0737,1.0737,1.0737,600000.0
2007-05-30 00:03:00,1.0736,1.0736,1.0735,1.0735,17100000.0
2007-05-30 00:04:00,1.0735,1.0735,1.0735,1.0735,139200004.0
2007-05-30 00:05:00,1.0736,1.0736,1.0736,1.0736,96300000.0
2007-05-30 00:06:00,1.0737,1.0737,1.0736,1.0736,151800000.0
2007-05-30 00:07:00,1.0737,1.0738,1.0737,1.0737,180300000.0
2007-05-30 00:08:00,1.0737,1.0737,1.0736,1.0736,58400000.0
2007-05-30 00:09:00,1.0738,1.0738,1.07365,1.0737,142400001.0
2007-05-30 00:10:00,1.0737,1.0738,1.0737,1.0737,34100000.0
2007-05-30 00:11:00,1.0737,1.0737,1.0737,1.0737,91199999.0
2007-05-30 00:12:00,1.07335,1.07348,1.07335,1.07346,255200004.0
2007-05-30 00:13:00,1.0737,1.0737,1.0736,1.0737,113299998.0
2007-05-30 00:14:00,1.0737,1.0737,1.0734,1.0735,238300000.0
2007-05-30 00:15:00,1.0734,1.0735,1.07335,1.0734,88200000.0
2007-05-30 00:16:00,1.0734,1.0734,1.0734,1.0734,78300000.0
2007-05-30 00:17:00,1.0734,1.0734,1.0734,1.0734,23800000.0
2007-05-30 00:18:00,1.0735,1.0735,1.0735,1.0735,17100000.0
2007-05-30 00:19:00,1.07328,1.07328,1.07324,1.07324,41600000.0
2007-05-30 00:20:00,1.07315,1.07328,1.07315,1.07328,88699999.0
2007-05-30 00:21:00,1.07333,1.07343,1.07323,1.07337,155299999.0
2007-05-30 00:22:00,1.0735,1.0737,1.0734,1.0735,417399998.0
2007-05-30 00:23:00,1.0736,1.0736,1.0735,1.0735,52800000.0
2007-05-30 00:24:00,1.07327,1.0733,1.07325,1.07325,55200000.0
2007-05-30 00:25:00,1.0734,1.0734,1.0734,1.0734,24000000.0
2007-05-30 00:26:00,1.07315,1.07315,1.0731,1.07315,35300000.0
2007-05-30 00:27:00,1.07306,1.07318,1.07306,1.07318,33100000.0
2007-05-30 00:28:00,1.0734,1.0734,1.0733,1.0733,35200000.0
2007-05-30 00:29:00,1.0734,1.0734,1.0734,1.0734,23200000.0
2007-05-30 00:30:00,1.0734,1.0734,1.0734,1.0734,38900000.0
2007-05-30 00:31:00,1.07309,1.07316,1.07309,1.07316,28600000.0
2007-05-30 00:32:00,1.07318,1.07329,1.07318,1.0732,106900001.0
2007-05-30 00:33:00,1.07311,1.07327,1.07307,1.07308,533900004.0
2007-05-30 00:34:00,1.07317,1.07321,1.07311,1.07317,226100000.0
2007-05-30 00:35:00,1.0734,1.0734,1.0734,1.0734,12700000.0
2007-05-30 00:36:00,1.0734,1.0734,1.0734,1.0734,25400000.0
2007-05-30 00:37:00,1.0734,1.0734,1.0734,1.0734,11900000.0
2007-05-30 00:38:00,1.07309,1.07319,1.07309,1.07318,25500000.0
2007-05-30 00:39:00,1.07314,1.07322,1.07304,1.07322,8600000.0
2007-05-30 00:40:00,1.0732,1.07326,1.0732,1.07325,72000000.0
2007-05-30 00:41:00,1.0734,1.0734,1.0733,1.0733,130899999.0
2007-05-30 00:42:00,1.0733,1.0733,1.0732,1.0732,139300000.0
2007-05-30 00:43:00,1.0732,1.0734,1.07315,1.0732,150800001.0
2007-05-30 00:44:00,1.07315,1.07315,1.07315,1.07315,4800000.0
2007-05-30 00:45:00,1.0732,1.0733,1.0732,1.0732,22300000.0
2007-05-30 00:46:00,1.0732,1.0733,1.0732,1.0733,22200000.0
2007-05-30 00:47:00,1.0733,1.0736,1.0732,1.0735,303800002.0
2007-05-30 00:48:00,1.07323,1.07328,1.07318,1.07318,52000000.0
2007-05-30 00:49:00,1.0735,1.0735,1.0733,1.0733,61599999.0
2007-05-30 00:50:00,1.07295,1.07304,1.07288,1.07296,824900007.0
2007-05-30 00:51:00,1.0733,1.0734,1.0733,1.0734,49100000.0
2007-05-30 00:52:00,1.0733,1.0735,1.0733,1.0735,124000000.0
2007-05-30 00:53:00,1.0735,1.0735,1.0735,1.0735,4000000.0
2007-05-30 00:54:00,1.0735,1.0735,1.0733,1.0733,57300002.0
2007-05-30 00:55:00,1.07317,1.0732,1.07315,1.07315,56800000.0
2007-05-30 00:56:00,1.07306,1.07318,1.07306,1.07318,108800000.0
2007-05-30 00:57:00,1.0734,1.0734,1.0734,1.0734,8800000.0
2007-05-30 00:58:00,1.0734,1.0734,1.0734,1.0734,8000000.0
2007-05-30 00:59:00,1.0734,1.0734,1.0733,1.0733,81900002.0
2007-05-30 01:00:00,1.0733,1.0735,1.0733,1.0735,52399999.0
2007-05-30 01:01:00,1.07317,1.0732,1.07315,1.07315,61600000.0
2007-05-30 01:02:00,1.0735,1.0735,1.0735,1.0735,16000000.0
2007-05-30 01:03:00,1.0735,1.0736,1.0735,1.0736,222600006.0
2007-05-30 01:04:00,1.0736,1.0736,1.0736,1.0736,28000000.0
2007-05-30 01:05:00,1.0736,1.0736,1.0736,1.0736,16000000.0
2007-05-30 01:06:00,1.0735,1.0735,1.0735,1.0735,93200000.0
2007-05-30 01:07:00,1.0736,1.0736,1.0736,1.0736,179200000.0
2007-05-30 01:08:00,1.07335,1.07345,1.07335,1.07336,60000000.0
2007-05-30 01:09:00,1.0736,1.0738,1.0736,1.0738,31000000.0
2007-05-30 01:10:00,1.0738,1.0738,1.0737,1.0737,4800000.0
2007-05-30 01:11:00,1.0737,1.0737,1.0737,1.0737,8000000.0
2007-05-30 01:12:00,1.07365,1.0737,1.07365,1.0737,7200000.0
2007-05-30 01:13:00,1.07335,1.0735,1.07335,1.0735,63299999.0
2007-05-30 01:14:00,1.07335,1.07335,1.0733,1.0733,135399997.0
2007-05-30 01:15:00,1.0734,1.07353,1.0734,1.07353,89999999.0
2007-05-30 01:16:00,1.0736,1.0736,1.07355,1.07355,82600002.0
2007-05-30 01:17:00,1.07355,1.0736,1.07345,1.07345,72900000.0
2007-05-30 01:18:00,1.0736,1.0736,1.0735,1.0736,162200000.0
2007-05-30 01:19:00,1.0736,1.0736,1.0736,1.0736,28000000.0
2007-05-30 01:20:00,1.0736,1.0736,1.0735,1.0735,47100000.0
2007-05-30 01:21:00,1.0735,1.0735,1.0735,1.0735,53600000.0
2007-05-30 01:22:00,1.07324,1.07343,1.07324,1.07343,53400000.0
2007-05-30 01:23:00,1.0735,1.0735,1.0735,1.0735,22700000.0
2007-05-30 01:24:00,1.0734,1.07355,1.0734,1.07355,253100001.0
2007-05-30 01:25:00,1.0735,1.07355,1.0735,1.07355,13400000.0
2007-05-30 01:26:00,1.07316,1.07341,1.07316,1.0733,121000000.0
2007-05-30 01:27:00,1.07355,1.07355,1.0734,1.0734,62800000.0
2007-05-30 01:28:00,1.0734,1.0734,1.0734,1.0734,31700000.0
2007-05-30 01:29:00,1.0734,1.0735,1.0734,1.07345,76800000.0
2007-05-30 01:30:00,1.07314,1.07327,1.07312,1.07323,116700000.0
2007-05-30 01:31:00,1.07323,1.07335,1.07319,1.07319,221500000.0
2007-05-30 01:32:00,1.07345,1.07345,1.07345,1.07345,3200000.0
2007-05-30 01:33:00,1.07345,1.0735,1.0733,1.0734,101100001.0
2007-05-30 01:34:00,1.0735,1.0735,1.0735,1.0735,4000000.0
2007-05-30 01:35:00,1.0735,1.0735,1.07325,1.07325,187799998.0
2007-05-30 01:36:00,1.07325,1.0735,1.07325,1.0735,253300002.0
2007-05-30 01:37:00,1.0735,1.0736,1.0735,1.0736,64500000.0
2007-05-30 01:38:00,1.07325,1.07334,1.07325,1.07333,17000000.0
2007-05-30 01:39:00,1.07337,1.07344,1.07337,1.0734,40300000.0
2007-05-30 01:40:00,1.07339,1.0735,1.07334,1.07334,70100000.0
2007-05-30 01:41:00,1.07343,1.07343,1.07335,1.07343,100699999.0
2007-05-30 01:42:00,1.07351,1.07351,1.07332,1.07332,121700000.0
2007-05-30 01:43:00,1.0736,1.0736,1.0734,1.0736,98200000.0
2007-05-30 01:44:00,1.0736,1.0736,1.0736,1.0736,89600000.0
2007-05-30 01:45:00,1.0736,1.0737,1.0736,1.0737,15400000.0
2007-05-30 01:46:00,1.07365,1.074,1.07365,1.074,181100000.0
2007-05-30 01:47:00,1.074,1.07405,1.0737,1.07385,411699999.0
2007-05-30 01:48:00,1.0739,1.0739,1.0739,1.0739,11800000.0
2007-05-30 01:49:00,1.0739,1.0739,1.0739,1.0739,4000000.0
2007-05-30 01:50:00,1.0739,1.0739,1.0737,1.0737,52300000.0
2007-05-30 01:51:00,1.0738,1.0739,1.0737,1.0738,135300000.0
2007-05-30 01:52:00,1.0738,1.0739,1.07375,1.0739,60300000.0
2007-05-30 01:53:00,1.07363,1.07377,1.0736,1.07377,104300000.0
2007-05-30 01:54:00,1.0739,1.0739,1.0738,1.0738,41600000.0
2007-05-30 01:55:00,1.0738,1.0739,1.0738,1.0738,29800000.0
2007-05-30 01:56:00,1.07363,1.07379,1.07346,1.07379,85600000.0
2007-05-30 01:57:00,1.07363,1.07372,1.0736,1.07363,73800000.0
2007-05-30 01:58:00,1.0739,1.0739,1.0739,1.0739,107200000.0
2007-05-30 01:59:00,1.0739,1.0739,1.07385,1.07385,58400000.0
2007-05-30 02:00:00,1.0739,1.0739,1.0738,1.0738,47200000.0
2007-05-30 02:01:00,1.0738,1.0738,1.07375,1.07375,67200000.0
2007-05-30 02:02:00,1.07375,1.07375,1.07355,1.07355,82600000.0
2007-05-30 02:03:00,1.07365,1.07365,1.0735,1.0736,169199998.0
2007-05-30 02:04:00,1.0736,1.07365,1.0736,1.07365,29600000.0
2007-05-30 02:05:00,1.07365,1.07365,1.07355,1.07365,62400000.0
2007-05-30 02:06:00,1.07365,1.07365,1.0735,1.07355,132699999.0
2007-05-30 02:07:00,1.0736,1.07365,1.0735,1.0736,70900000.0
2007-05-30 02:08:00,1.0736,1.0736,1.07355,1.07355,86199998.0
2007-05-30 02:09:00,1.0736,1.07385,1.0736,1.0738,572199995.0
2007-05-30 02:10:00,1.0738,1.0738,1.0737,1.0737,111799999.0
2007-05-30 02:11:00,1.0737,1.0737,1.0737,1.0737,37500000.0
2007-05-30 02:12:00,1.0736,1.0737,1.0736,1.0737,35300000.0
2007-05-30 02:13:00,1.0737,1.0737,1.0736,1.0737,147900000.0
2007-05-30 02:14:00,1.0737,1.0737,1.0737,1.0737,11200000.0
2007-05-30 02:15:00,1.0737,1.0737,1.0736,1.0736,82300000.0
2007-05-30 02:16:00,1.0736,1.0736,1.0736,1.0736,101999999.0
2007-05-30 02:17:00,1.0736,1.0737,1.0736,1.0737,131800000.0
2007-05-30 02:18:00,1.0737,1.0738,1.0737,1.0738,332400001.0
2007-05-30 02:19:00,1.0738,1.0739,1.0738,1.0738,162499997.0
2007-05-30 02:20:00,1.0738,1.0739,1.0737,1.07375,422399999.0
2007-05-30 02:21:00,1.07375,1.0738,1.0737,1.0737,181099998.0
2007-05-30 02:22:00,1.0737,1.0737,1.0737,1.0737,31600000.0
2007-05-30 02:23:00,1.07354,1.07361,1.07327,1.07327,275100000.0
2007-05-30 02:24:00,1.0737,1.07395,1.0737,1.0739,170799997.0
2007-05-30 02:25:00,1.0738,1.07395,1.0738,1.07395,216500005.0
2007-05-30 02:26:00,1.0738,1.0738,1.0738,1.0738,28800000.0
2007-05-30 02:27:00,1.0738,1.07395,1.0738,1.07395,75000001.0
2007-05-30 02:28:00,1.0739,1.07395,1.0739,1.07395,32000000.0
2007-05-30 02:29:00,1.07395,1.07395,1.0738,1.0738,20400000.0
2007-05-30 02:30:00,1.0738,1.0738,1.0738,1.0738,55000000.0
2007-05-30 02:31:00,1.0738,1.07395,1.0738,1.07395,83800000.0
2007-05-30 02:32:00,1.07395,1.074,1.0739,1.074,110600000.0
2007-05-30 02:33:00,1.074,1.07415,1.074,1.0741,201800000.0
2007-05-30 02:34:00,1.07415,1.0743,1.0741,1.0742,309900001.0
2007-05-30 02:35:00,1.07415,1.07425,1.07415,1.07415,58400000.0
2007-05-30 02:36:00,1.07415,1.07415,1.074,1.074,85699999.0
2007-05-30 02:37:00,1.0741,1.0741,1.0741,1.0741,12000000.0
2007-05-30 02:38:00,1.0741,1.0741,1.0741,1.0741,12600000.0
2007-05-30 02:39:00,1.07405,1.07405,1.07405,1.07405,7200000.0
2007-05-30 02:40:00,1.0741,1.0741,1.0741,1.0741,34400000.0
2007-05-30 02:41:00,1.0741,1.0741,1.07405,1.0741,108500000.0
2007-05-30 02:42:00,1.07405,1.0741,1.07405,1.0741,101700000.0
2007-05-30 02:43:00,1.0741,1.07415,1.07405,1.07415,67700001.0
2007-05-30 02:44:00,1.07379,1.07402,1.07379,1.07402,52800000.0
2007-05-30 02:45:00,1.07387,1.07407,1.07387,1.07407,116800000.0
2007-05-30 02:46:00,1.0742,1.0742,1.0742,1.0742,200000.0
2007-05-30 02:47:00,1.07415,1.0742,1.07415,1.07415,16800000.0
2007-05-30 02:48:00,1.07415,1.07415,1.07405,1.07405,51200000.0
2007-05-30 02:49:00,1.07405,1.07405,1.07405,1.07405,14400000.0
2007-05-30 02:50:00,1.07405,1.07405,1.074,1.074,37600000.0
2007-05-30 02:51:00,1.074,1.07405,1.074,1.074,20000000.0
2007-05-30 02:52:00,1.074,1.074,1.074,1.074,8000000.0
2007-05-30 02:53:00,1.074,1.07405,1.07395,1.07405,213600000.0
2007-05-30 02:54:00,1.0741,1.0741,1.074,1.074,166599999.0
2007-05-30 02:55:00,1.074,1.074,1.0735,1.0739,541100002.0
2007-05-30 02:56:00,1.0739,1.0741,1.0739,1.0741,122100000.0
2007-05-30 02:57:00,1.074,1.0741,1.07395,1.074,103900000.0
2007-05-30 02:58:00,1.07405,1.07405,1.07395,1.07395,12800000.0
2007-05-30 02:59:00,1.07355,1.07376,1.07351,1.07357,54099999.0
2007-05-30 03:00:00,1.07368,1.07373,1.07365,1.07368,81500000.0
2007-05-30 03:01:00,1.074,1.074,1.07395,1.07395,3900000.0
2007-05-30 03:02:00,1.074,1.074,1.074,1.074,2400000.0
2007-05-30 03:03:00,1.074,1.074,1.074,1.074,2400000.0
2007-05-30 03:04:00,1.074,1.074,1.0739,1.074,80000002.0
2007-05-30 03:05:00,1.074,1.074,1.074,1.074,53200000.0
2007-05-30 03:06:00,1.074,1.074,1.074,1.074,6400000.0
2007-05-30 03:07:00,1.07387,1.07387,1.07364,1.07367,132799999.0
2007-05-30 03:08:00,1.074,1.0741,1.074,1.07405,45499999.0
2007-05-30 03:09:00,1.07405,1.0741,1.07405,1.0741,15200000.0
2007-05-30 03:10:00,1.0741,1.0741,1.074,1.0741,130300000.0
2007-05-30 03:11:00,1.0741,1.0741,1.074,1.0741,65599999.0
2007-05-30 03:12:00,1.0741,1.0741,1.074,1.0741,101200000.0
2007-05-30 03:13:00,1.0741,1.0741,1.0741,1.0741,25000000.0
2007-05-30 03:14:00,1.0741,1.0741,1.0741,1.0741,12200000.0
2007-05-30 03:15:00,1.0741,1.0741,1.0741,1.0741,8600000.0
2007-05-30 03:16:00,1.07362,1.07375,1.07359,1.0737,167300002.0
2007-05-30 03:17:00,1.0741,1.0741,1.0741,1.0741,53700000.0
2007-05-30 03:18:00,1.0741,1.0741,1.0741,1.0741,4800000.0
2007-05-30 03:19:00,1.0741,1.0741,1.0741,1.0741,16600000.0
2007-05-30 03:20:00,1.0741,1.07415,1.07405,1.07415,32600000.0
2007-05-30 03:21:00,1.07415,1.0742,1.07415,1.07415,189600000.0
2007-05-30 03:22:00,1.07415,1.07415,1.07405,1.0741,137600000.0
2007-05-30 03:23:00,1.07385,1.07385,1.07368,1.07374,66275742.0
2007-05-30 03:24:00,1.0741,1.0741,1.0741,1.0741,3200000.0
2007-05-30 03:25:00,1.0741,1.0741,1.07405,1.0741,14400000.0
2007-05-30 03:26:00,1.0741,1.0741,1.07405,1.07405,118400000.0
2007-05-30 03:27:00,1.07405,1.07405,1.07405,1.07405,12800000.0
2007-05-30 03:28:00,1.07405,1.07405,1.07405,1.07405,3200000.0
2007-05-30 03:29:00,1.07405,1.0741,1.07405,1.0741,80000000.0
2007-05-30 03:30:00,1.0741,1.07415,1.0741,1.07415,57100000.0
2007-05-30 03:31:00,1.0742,1.07425,1.07415,1.07415,67600000.0
2007-05-30 03:32:00,1.07415,1.0742,1.07415,1.07415,43200000.0
2007-05-30 03:33:00,1.07382,1.07396,1.07375,1.0738,70400000.0
2007-05-30 03:34:00,1.07415,1.07415,1.07415,1.07415,19200000.0
2007-05-30 03:35:00,1.07415,1.07415,1.07415,1.07415,6400000.0
2007-05-30 03:36:00,1.07415,1.07415,1.0741,1.0741,23200000.0
2007-05-30 03:37:00,1.0741,1.0741,1.07405,1.07405,28800000.0
2007-05-30 03:38:00,1.0741,1.0741,1.07405,1.07405,8500000.0
2007-05-30 03:39:00,1.074,1.07415,1.074,1.07415,94300000.0
2007-05-30 03:40:00,1.07415,1.07425,1.0741,1.0741,54400000.0
2007-05-30 03:41:00,1.0741,1.07425,1.0741,1.0741,207700000.0
2007-05-30 03:42:00,1.0741,1.0743,1.0741,1.0741,156000000.0
2007-05-30 03:43:00,1.0741,1.0741,1.07405,1.0741,53600000.0
2007-05-30 03:44:00,1.07375,1.0738,1.07368,1.07375,79300000.0
2007-05-30 03:45:00,1.0741,1.0741,1.0741,1.0741,40000000.0
2007-05-30 03:46:00,1.0741,1.0741,1.07395,1.074,96399999.0
2007-05-30 03:47:00,1.0741,1.0741,1.0739,1.07395,155700001.0
2007-05-30 03:48:00,1.07372,1.07378,1.07359,1.07378,107999997.0
2007-05-30 03:49:00,1.0739,1.07405,1.0739,1.07405,38199999.0
2007-05-30 03:50:00,1.0741,1.07425,1.0741,1.07415,164200001.0
2007-05-30 03:51:00,1.07415,1.0742,1.07405,1.07405,58199998.0
2007-05-30 03:52:00,1.0741,1.0741,1.0741,1.0741,11200000.0
2007-05-30 03:53:00,1.0741,1.0741,1.0741,1.0741,11200000.0
2007-05-30 03:54:00,1.0741,1.0742,1.0741,1.0742,24700000.0
2007-05-30 03:55:00,1.0742,1.0742,1.07415,1.0742,21500000.0
2007-05-30 03:56:00,1.07415,1.07415,1.07405,1.07405,118000000.0
2007-05-30 03:57:00,1.0741,1.0741,1.0741,1.0741,10000000.0
2007-05-30 03:58:00,1.0741,1.0741,1.07395,1.07395,293999996.0
2007-05-30 03:59:00,1.07395,1.07405,1.07395,1.07405,69900000.0
2007-05-30 04:00:00,1.07405,1.0741,1.07405,1.07405,16300000.0
2007-05-30 04:01:00,1.07386,1.0739,1.0737,1.07383,121600002.0
2007-05-30 04:02:00,1.07364,1.07386,1.07364,1.07386,129600002.0
2007-05-30 04:03:00,1.07405,1.07405,1.07405,1.07405,3200000.0
2007-05-30 04:04:00,1.074,1.07405,1.07395,1.07395,64200000.0
2007-05-30 04:05:00,1.07395,1.07405,1.07395,1.07405,53200000.0
2007-05-30 04:06:00,1.07395,1.07398,1.07373,1.07398,145099997.0
2007-05-30 04:07:00,1.07397,1.07403,1.07383,1.074,167899999.0
2007-05-30 04:08:00,1.07405,1.0741,1.07405,1.07405,12000000.0
2007-05-30 04:09:00,1.07405,1.07405,1.07405,1.07405,6400000.0
2007-05-30 04:10:00,1.07405,1.07405,1.074,1.074,28000000.0
2007-05-30 04:11:00,1.074,1.07405,1.074,1.07405,21500001.0
2007-05-30 04:12:00,1.07405,1.07405,1.07405,1.07405,1600000.0
2007-05-30 04:13:00,1.07371,1.07386,1.07368,1.07382,65500000.0
2007-05-30 04:14:00,1.07382,1.07388,1.07381,1.07388,18500000.0
2007-05-30 04:15:00,1.07405,1.07405,1.07405,1.07405,1600000.0
2007-05-30 04:16:00,1.07392,1.07393,1.07375,1.07375,66200000.0
2007-05-30 04:17:00,1.0741,1.0741,1.074,1.07405,79300000.0
2007-05-30 04:18:00,1.07405,1.07405,1.0738,1.0738,239199999.0
2007-05-30 04:19:00,1.0739,1.0739,1.0737,1.0738,265900001.0
2007-05-30 04:20:00,1.0738,1.0738,1.0737,1.0737,43200000.0
2007-05-30 04:21:00,1.0737,1.0737,1.0735,1.07355,224699998.0
2007-05-30 04:22:00,1.07355,1.07355,1.0735,1.0735,80300002.0
2007-05-30 04:23:00,1.0734,1.0734,1.0732,1.0732,227700000.0
2007-05-30 04:24:00,1.0732,1.07325,1.0731,1.0731,311000001.0
2007-05-30 04:25:00,1.0731,1.0731,1.07285,1.0729,286700000.0
2007-05-30 04:26:00,1.0729,1.0729,1.0728,1.0728,117500002.0
2007-05-30 04:27:00,1.0728,1.073,1.0728,1.07295,119700003.0
2007-05-30 04:28:00,1.073,1.0731,1.073,1.07305,39200000.0
2007-05-30 04:29:00,1.07305,1.07305,1.0728,1.073,205800000.0
2007-05-30 04:30:00,1.07295,1.0731,1.07295,1.0731,150600000.0
2007-05-30 04:31:00,1.07315,1.07325,1.07315,1.07325,29600000.0
2007-05-30 04:32:00,1.07325,1.0733,1.07325,1.0733,16800000.0
2007-05-30 04:33:00,1.0733,1.0733,1.0733,1.0733,20800000.0
2007-05-30 04:34:00,1.0733,1.0733,1.0733,1.0733,27200000.0
2007-05-30 04:35:00,1.0733,1.0733,1.0732,1.0732,32000000.0
2007-05-30 04:36:00,1.07294,1.07306,1.07288,1.07288,83599999.0
2007-05-30 04:37:00,1.0732,1.0733,1.0732,1.0733,148000001.0
2007-05-30 04:38:00,1.0733,1.0733,1.07325,1.07325,27200000.0
2007-05-30 04:39:00,1.07308,1.07309,1.07293,1.07297,180200002.0
2007-05-30 04:40:00,1.0729,1.07302,1.0729,1.07302,113800001.0
2007-05-30 04:41:00,1.07293,1.073,1.07278,1.073,309100000.0
2007-05-30 04:42:00,1.07288,1.07292,1.07288,1.07292,11100000.0
2007-05-30 04:43:00,1.07297,1.07303,1.07297,1.07303,40600000.0
2007-05-30 04:44:00,1.07295,1.07295,1.07295,1.07295,34999999.0
2007-05-30 04:45:00,1.0729,1.07302,1.0729,1.07302,57000000.0
2007-05-30 04:46:00,1.07325,1.07325,1.07305,1.07305,120000000.0
2007-05-30 04:47:00,1.0731,1.0731,1.0731,1.0731,24100000.0
2007-05-30 04:48:00,1.0731,1.0731,1.0728,1.0728,57800000.0
2007-05-30 04:49:00,1.0729,1.0729,1.0729,1.0729,200000.0
2007-05-30 04:50:00,1.0729,1.07295,1.0729,1.07295,10500000.0
2007-05-30 04:51:00,1.07295,1.073,1.07275,1.07275,151299999.0
2007-05-30 04:52:00,1.07275,1.0729,1.07275,1.0728,132100001.0
2007-05-30 04:53:00,1.0729,1.0729,1.0729,1.0729,2400000.0
2007-05-30 04:54:00,1.0729,1.0729,1.0728,1.0728,34700001.0
2007-05-30 04:55:00,1.0729,1.0729,1.0728,1.0729,32400000.0
2007-05-30 04:56:00,1.0729,1.0729,1.0729,1.0729,12000000.0
2007-05-30 04:57:00,1.07248,1.07263,1.07248,1.07263,21400000.0
2007-05-30 04:58:00,1.0729,1.0729,1.0729,1.0729,7200000.0
2007-05-30 04:59:00,1.0729,1.073,1.0729,1.07295,183000001.0
2007-05-30 05:00:00,1.07295,1.073,1.07295,1.073,25600000.0
2007-05-30 05:01:00,1.073,1.073,1.07295,1.07295,22400000.0
2007-05-30 05:02:00,1.07295,1.073,1.07295,1.073,14600000.0
2007-05-30 05:03:00,1.073,1.073,1.0727,1.07275,343699999.0
2007-05-30 05:04:00,1.0727,1.0727,1.0723,1.07245,152700000.0
2007-05-30 05:05:00,1.07275,1.07275,1.0727,1.0727,15400000.0
2007-05-30 05:06:00,1.0727,1.0727,1.0727,1.0727,37100000.0
2007-05-30 05:07:00,1.0729,1.0729,1.0729,1.0729,11000000.0
2007-05-30 05:08:00,1.0729,1.0729,1.0729,1.0729,12000000.0
2007-05-30 05:09:00,1.0729,1.0729,1.0729,1.0729,6400000.0
2007-05-30 05:10:00,1.0729,1.073,1.0729,1.073,20000000.0
2007-05-30 05:11:00,1.073,1.073,1.073,1.073,48000000.0
2007-05-30 05:12:00,1.073,1.073,1.073,1.073,168100000.0
2007-05-30 05:13:00,1.073,1.0731,1.073,1.073,260000000.0
2007-05-30 05:14:00,1.073,1.07315,1.073,1.073,129599997.0
2007-05-30 05:15:00,1.073,1.0731,1.073,1.073,52300000.0
2007-05-30 05:16:00,1.07295,1.0731,1.07295,1.0731,240099998.0
2007-05-30 05:17:00,1.07286,1.07294,1.0727,1.07286,101000000.0
2007-05-30 05:18:00,1.0731,1.0731,1.073,1.073,134899998.0
2007-05-30 05:19:00,1.073,1.073,1.073,1.073,63300000.0
2007-05-30 05:20:00,1.07265,1.0728,1.07265,1.07267,49600000.0
2007-05-30 05:21:00,1.073,1.073,1.07295,1.07295,158399998.0
2007-05-30 05:22:00,1.073,1.073,1.073,1.073,99700000.0
2007-05-30 05:23:00,1.073,1.0732,1.073,1.0732,162200000.0
2007-05-30 05:24:00,1.07298,1.07298,1.07295,1.07298,94700000.0
2007-05-30 05:25:00,1.0732,1.0733,1.0732,1.0733,59400000.0
2007-05-30 05:26:00,1.0733,1.0733,1.0732,1.0732,40399999.0
2007-05-30 05:27:00,1.07273,1.07289,1.07273,1.07282,272400009.0
2007-05-30 05:28:00,1.0732,1.0732,1.0732,1.0732,8800000.0
2007-05-30 05:29:00,1.07296,1.07296,1.07269,1.07281,610199998.0
2007-05-30 05:30:00,1.0732,1.0735,1.0732,1.0735,402100000.0
2007-05-30 05:31:00,1.0735,1.0735,1.07335,1.0735,91100000.0
2007-05-30 05:32:00,1.0735,1.0735,1.0733,1.0734,276600002.0
2007-05-30 05:33:00,1.0734,1.0734,1.0733,1.07335,116099999.0
2007-05-30 05:34:00,1.0734,1.0734,1.0734,1.0734,46400000.0
2007-05-30 05:35:00,1.07305,1.07331,1.07305,1.0731,316200002.0
2007-05-30 05:36:00,1.0733,1.0733,1.0733,1.0733,30000000.0
2007-05-30 05:37:00,1.07308,1.07334,1.07292,1.07318,242099998.0
2007-05-30 05:38:00,1.0734,1.0734,1.0733,1.0733,36300000.0
2007-05-30 05:39:00,1.0734,1.07355,1.0734,1.07355,15000000.0
2007-05-30 05:40:00,1.07355,1.07355,1.0735,1.0735,2600000.0
2007-05-30 05:41:00,1.0735,1.0735,1.0735,1.0735,500000.0
2007-05-30 05:42:00,1.0735,1.07355,1.0735,1.07355,88700000.0
2007-05-30 05:43:00,1.0735,1.0736,1.0735,1.0736,23800000.0
2007-05-30 05:44:00,1.07341,1.07341,1.07331,1.07335,32500000.0
2007-05-30 05:45:00,1.0737,1.0737,1.0737,1.0737,200000.0
2007-05-30 05:46:00,1.0737,1.0737,1.0737,1.0737,800000.0
2007-05-30 05:47:00,1.0736,1.0736,1.0736,1.0736,15200000.0
2007-05-30 05:48:00,1.0736,1.0736,1.07355,1.07355,84700000.0
2007-05-30 05:49:00,1.0735,1.07355,1.0735,1.0735,126200000.0
2007-05-30 05:50:00,1.0735,1.07355,1.0734,1.0734,135500000.0
2007-05-30 05:51:00,1.0735,1.07355,1.0734,1.0734,334000001.0
2007-05-30 05:52:00,1.0734,1.0734,1.0734,1.0734,117600000.0
2007-05-30 05:53:00,1.07306,1.07337,1.07306,1.07337,111400000.0
2007-05-30 05:54:00,1.07317,1.07322,1.07317,1.07317,63300000.0
2007-05-30 05:55:00,1.07317,1.07325,1.07317,1.07322,122700000.0
2007-05-30 05:56:00,1.0732,1.07334,1.0732,1.07334,40600000.0
2007-05-30 05:57:00,1.0734,1.0734,1.0734,1.0734,6400000.0
2007-05-30 05:58:00,1.0734,1.0734,1.0734,1.0734,6500000.0
2007-05-30 05:59:00,1.0734,1.0735,1.0734,1.0735,24500000.0
2007-05-30 06:00:00,1.0734,1.0734,1.0734,1.0734,26800000.0
2007-05-30 06:01:00,1.0735,1.07355,1.0734,1.07355,18000000.0
2007-05-30 06:02:00,1.07337,1.07341,1.07325,1.07325,42900000.0
2007-05-30 06:03:00,1.0735,1.0735,1.0735,1.0735,7700000.0
2007-05-30 06:04:00,1.0732,1.0732,1.07315,1.0732,59200000.0
2007-05-30 06:05:00,1.07355,1.07355,1.07355,1.07355,800000.0
2007-05-30 06:06:00,1.0735,1.0735,1.0734,1.0734,16600000.0
2007-05-30 06:07:00,1.0733,1.0733,1.0733,1.0733,22299999.0
2007-05-30 06:08:00,1.07311,1.07328,1.07311,1.07328,163200000.0
2007-05-30 06:09:00,1.07317,1.07317,1.07296,1.07315,114200000.0
2007-05-30 06:10:00,1.0733,1.0733,1.0733,1.0733,89199996.0
2007-05-30 06:11:00,1.0733,1.0733,1.0733,1.0733,19900000.0
2007-05-30 06:12:00,1.07322,1.07322,1.07318,1.07319,22800000.0
2007-05-30 06:13:00,1.0733,1.0733,1.07325,1.07325,155600003.0
2007-05-30 06:14:00,1.07307,1.07308,1.07288,1.07308,199799999.0
2007-05-30 06:15:00,1.0733,1.0733,1.0733,1.0733,17200001.0
2007-05-30 06:16:00,1.0733,1.0733,1.0733,1.0733,21200001.0
2007-05-30 06:17:00,1.0731,1.07315,1.0731,1.07312,146900001.0
2007-05-30 06:18:00,1.07313,1.07325,1.07313,1.07317,323800002.0
2007-05-30 06:19:00,1.0733,1.0733,1.07325,1.0733,61100000.0
2007-05-30 06:20:00,1.07297,1.07318,1.07297,1.07311,413199994.0
2007-05-30 06:21:00,1.07313,1.07323,1.07305,1.07306,678599996.0
2007-05-30 06:22:00,1.0731,1.07315,1.07305,1.07307,156100003.0
2007-05-30 06:23:00,1.0733,1.0735,1.0732,1.0735,483200003.0
2007-05-30 06:24:00,1.0734,1.0735,1.0734,1.0734,124379999.0
2007-05-30 06:25:00,1.0734,1.0735,1.07335,1.07335,128879999.0
2007-05-30 06:26:00,1.0735,1.0735,1.0734,1.0734,13760000.0
2007-05-30 06:27:00,1.0734,1.0734,1.0734,1.0734,13600000.0
2007-05-30 06:28:00,1.0735,1.0735,1.0734,1.0734,13680000.0
2007-05-30 06:29:00,1.0732,1.0732,1.07317,1.0732,177000000.0
2007-05-30 06:30:00,1.0734,1.0735,1.0734,1.0734,620700011.0
2007-05-30 06:31:00,1.0734,1.07345,1.07335,1.07345,139100000.0
2007-05-30 06:32:00,1.0735,1.0735,1.0734,1.0735,93400001.0
2007-05-30 06:33:00,1.0735,1.0737,1.0735,1.0737,153899998.0
2007-05-30 06:34:00,1.0737,1.0737,1.0737,1.0737,18400000.0
2007-05-30 06:35:00,1.0736,1.0736,1.07355,1.07355,46200001.0
2007-05-30 06:36:00,1.0736,1.0736,1.07345,1.0735,261200000.0
2007-05-30 06:37:00,1.0736,1.0736,1.0736,1.0736,2400000.0
2007-05-30 06:38:00,1.07337,1.07343,1.07323,1.07334,125700000.0
2007-05-30 06:39:00,1.07335,1.07335,1.0733,1.07335,25644211.0
2007-05-30 06:40:00,1.07348,1.07348,1.07338,1.07339,9400000.0
2007-05-30 06:41:00,1.07333,1.07333,1.0733,1.07333,8200000.0
2007-05-30 06:42:00,1.0736,1.07365,1.07355,1.07355,105099999.0
2007-05-30 06:43:00,1.0736,1.0736,1.07355,1.07355,124399998.0
2007-05-30 06:44:00,1.07355,1.0736,1.07355,1.07355,57399999.0
2007-05-30 06:45:00,1.07355,1.07355,1.07355,1.07355,6400000.0
2007-05-30 06:46:00,1.07355,1.07355,1.0735,1.0735,26400000.0
2007-05-30 06:47:00,1.07321,1.07334,1.07317,1.07331,39100000.0
2007-05-30 06:48:00,1.07333,1.07333,1.0733,1.0733,49499999.0
2007-05-30 06:49:00,1.07318,1.07325,1.07312,1.07312,90899998.0
2007-05-30 06:50:00,1.0735,1.0735,1.0735,1.0735,19400000.0
2007-05-30 06:51:00,1.0735,1.0735,1.0735,1.0735,7300000.0
2007-05-30 06:52:00,1.07333,1.07333,1.0733,1.0733,10400000.0
2007-05-30 06:53:00,1.07333,1.07337,1.07327,1.0733,50000000.0
2007-05-30 06:54:00,1.0735,1.0735,1.0735,1.0735,61800000.0
2007-05-30 06:55:00,1.0735,1.0735,1.0735,1.0735,17600000.0
2007-05-30 06:56:00,1.07332,1.07338,1.07326,1.07327,23200000.0
2007-05-30 06:57:00,1.07343,1.07344,1.07324,1.07324,20000000.0
2007-05-30 06:58:00,1.0734,1.07342,1.07323,1.07323,76200000.0
2007-05-30 06:59:00,1.0735,1.0735,1.0735,1.0735,24900000.0
2007-05-30 07:00:00,1.07324,1.07341,1.07322,1.07324,505800006.0
2007-05-30 07:01:00,1.07318,1.07326,1.07318,1.07323,310500001.0
2007-05-30 07:02:00,1.07319,1.07331,1.07319,1.07325,38100000.0
2007-05-30 07:03:00,1.07338,1.07338,1.07321,1.07327,161300002.0
2007-05-30 07:04:00,1.07333,1.07338,1.07326,1.07326,267600002.0
2007-05-30 07:05:00,1.0735,1.0735,1.0735,1.0735,22200000.0
2007-05-30 07:06:00,1.0735,1.07355,1.0735,1.07355,15400000.0
2007-05-30 07:07:00,1.07355,1.0736,1.07355,1.0736,32100000.0
2007-05-30 07:08:00,1.07319,1.07336,1.07319,1.07328,200900002.0
2007-05-30 07:09:00,1.07341,1.07341,1.0731,1.07322,526400003.0
2007-05-30 07:10:00,1.07341,1.07351,1.07335,1.07341,114900000.0
2007-05-30 07:11:00,1.0736,1.0736,1.0736,1.0736,6500000.0
2007-05-30 07:12:00,1.07344,1.07345,1.07329,1.07335,522199998.0
2007-05-30 07:13:00,1.07319,1.07347,1.07319,1.07339,627300005.0
2007-05-30 07:14:00,1.07328,1.07341,1.07328,1.07339,432899998.0
2007-05-30 07:15:00,1.07332,1.07342,1.07327,1.07335,244400000.0
2007-05-30 07:16:00,1.07327,1.07351,1.07327,1.07351,1115099997.0
2007-05-30 07:17:00,1.07325,1.07352,1.07325,1.07342,215299997.0
2007-05-30 07:18:00,1.0736,1.07365,1.0736,1.07365,21000000.0
2007-05-30 07:19:00,1.07331,1.07343,1.07319,1.07338,129299997.0
2007-05-30 07:20:00,1.07333,1.07334,1.07332,1.07332,63000000.0
2007-05-30 07:21:00,1.07323,1.07348,1.07323,1.07333,187799994.0
2007-05-30 07:22:00,1.07365,1.07365,1.07365,1.07365,3200000.0
2007-05-30 07:23:00,1.07357,1.07357,1.07337,1.07337,209500001.0
2007-05-30 07:24:00,1.07365,1.07365,1.07365,1.07365,3200000.0
2007-05-30 07:25:00,1.07363,1.07364,1.07347,1.07349,160599997.0
2007-05-30 07:26:00,1.07342,1.07348,1.0734,1.07348,21900000.0
2007-05-30 07:27:00,1.07328,1.0734,1.07324,1.07338,363599997.0
2007-05-30 07:28:00,1.07347,1.07354,1.07341,1.07343,307599999.0
2007-05-30 07:29:00,1.07343,1.07353,1.0734,1.07346,593899996.0
2007-05-30 07:30:00,1.07365,1.0737,1.07365,1.0737,15200000.0
2007-05-30 07:31:00,1.0737,1.0737,1.0737,1.0737,8200000.0
2007-05-30 07:32:00,1.0737,1.0737,1.07365,1.07365,11200000.0
2007-05-30 07:33:00,1.0737,1.0737,1.0737,1.0737,4600000.0
2007-05-30 07:34:00,1.07345,1.07345,1.07337,1.07337,3600000.0
2007-05-30 07:35:00,1.0737,1.0737,1.0737,1.0737,4000000.0
2007-05-30 07:36:00,1.07353,1.07359,1.07344,1.07353,174700000.0
2007-05-30 07:37:00,1.07365,1.07365,1.0736,1.0736,22100000.0
2007-05-30 07:38:00,1.0736,1.0736,1.0735,1.0735,13000000.0
2007-05-30 07:39:00,1.07342,1.07352,1.07321,1.07345,1231599989.0
2007-05-30 07:40:00,1.0735,1.07355,1.0735,1.07355,16800000.0
2007-05-30 07:41:00,1.07355,1.0736,1.0735,1.0735,293100000.0
2007-05-30 07:42:00,1.0736,1.0736,1.0735,1.0735,15300000.0
2007-05-30 07:43:00,1.0735,1.0736,1.0735,1.0735,109000001.0
2007-05-30 07:44:00,1.0735,1.0736,1.0735,1.0736,15400000.0
2007-05-30 07:45:00,1.0735,1.0736,1.0734,1.0734,153000000.0
2007-05-30 07:46:00,1.0734,1.0735,1.07335,1.0735,130000000.0
2007-05-30 07:47:00,1.0735,1.0735,1.0735,1.0735,12200000.0
2007-05-30 07:48:00,1.0735,1.0735,1.0735,1.0735,14400000.0
2007-05-30 07:49:00,1.0735,1.0735,1.0735,1.0735,4000000.0
2007-05-30 07:50:00,1.0734,1.0734,1.07321,1.07335,56500000.0
2007-05-30 07:51:00,1.07318,1.0734,1.07318,1.07327,452499999.0
2007-05-30 07:52:00,1.0735,1.07355,1.0735,1.07355,23200000.0
2007-05-30 07:53:00,1.07345,1.07347,1.07331,1.07347,179300006.0
2007-05-30 07:54:00,1.07333,1.07349,1.07333,1.07339,314400005.0
2007-05-30 07:55:00,1.07325,1.07331,1.07309,1.07314,378200001.0
2007-05-30 07:56:00,1.07327,1.07332,1.07322,1.07327,865100019.0
2007-05-30 07:57:00,1.07355,1.07355,1.0735,1.0735,27100000.0
2007-05-30 07:58:00,1.07345,1.07345,1.0732,1.0733,433299998.0
2007-05-30 07:59:00,1.0733,1.07345,1.0733,1.07345,75100001.0
2007-05-30 08:00:00,1.07345,1.07345,1.0733,1.0733,93999999.0
2007-05-30 08:01:00,1.0733,1.0733,1.0733,1.0733,79200000.0
2007-05-30 08:02:00,1.0733,1.0733,1.0732,1.0732,143600000.0
2007-05-30 08:03:00,1.0732,1.0732,1.0732,1.0732,55900000.0
2007-05-30 08:04:00,1.0732,1.0732,1.0731,1.0732,153199999.0
2007-05-30 08:05:00,1.0732,1.0732,1.0731,1.0731,30400000.0
2007-05-30 08:06:00,1.0731,1.0732,1.073,1.0732,235599999.0
2007-05-30 08:07:00,1.0732,1.0733,1.0732,1.0733,184400002.0
2007-05-30 08:08:00,1.0733,1.0733,1.073,1.073,250300000.0
2007-05-30 08:09:00,1.073,1.073,1.073,1.073,2500000.0
2007-05-30 08:10:00,1.073,1.073,1.073,1.073,1400000.0
2007-05-30 08:11:00,1.073,1.073,1.073,1.073,70700000.0
2007-05-30 08:12:00,1.073,1.0731,1.0729,1.0731,182999999.0
2007-05-30 08:13:00,1.0731,1.0732,1.0731,1.0732,119100000.0
2007-05-30 08:14:00,1.0732,1.0733,1.07315,1.07315,296599997.0
2007-05-30 08:15:00,1.07315,1.0732,1.07305,1.0731,221600003.0
2007-05-30 08:16:00,1.07305,1.07305,1.07245,1.0727,1015600007.0
2007-05-30 08:17:00,1.0727,1.0727,1.0726,1.0726,116400002.0
2007-05-30 08:18:00,1.0726,1.07275,1.0726,1.07275,51300000.0
2007-05-30 08:19:00,1.07275,1.07275,1.0727,1.07275,17000000.0
2007-05-30 08:20:00,1.0727,1.0727,1.07255,1.0726,296999999.0
2007-05-30 08:21:00,1.0726,1.0727,1.0726,1.07265,130200000.0
2007-05-30 08:22:00,1.0727,1.0727,1.0727,1.0727,2300000.0
2007-05-30 08:23:00,1.0727,1.07275,1.07265,1.0727,102200000.0
2007-05-30 08:24:00,1.0727,1.0727,1.07265,1.0727,70400000.0
2007-05-30 08:25:00,1.0727,1.07275,1.07265,1.07275,53600000.0
2007-05-30 08:26:00,1.07275,1.07275,1.0726,1.07275,127100000.0
2007-05-30 08:27:00,1.07251,1.07275,1.07251,1.07275,489200006.0
2007-05-30 08:28:00,1.07275,1.07285,1.07275,1.07275,35200000.0
2007-05-30 08:29:00,1.07275,1.07275,1.0727,1.0727,67999999.0
2007-05-30 08:30:00,1.07275,1.0728,1.07275,1.07275,11200000.0
2007-05-30 08:31:00,1.0728,1.0728,1.07275,1.07275,16800000.0
2007-05-30 08:32:00,1.0727,1.07275,1.0727,1.0727,90899999.0
2007-05-30 08:33:00,1.0727,1.0728,1.0727,1.0728,27900000.0
2007-05-30 08:34:00,1.07285,1.073,1.0728,1.0729,208900000.0
2007-05-30 08:35:00,1.07295,1.073,1.0729,1.07295,29200000.0
2007-05-30 08:36:00,1.073,1.0735,1.073,1.0734,852800004.0
2007-05-30 08:37:00,1.0734,1.07355,1.0733,1.0734,324900000.0
2007-05-30 08:38:00,1.0734,1.0735,1.07335,1.0735,153200000.0
2007-05-30 08:39:00,1.0735,1.0737,1.0734,1.0737,222900000.0
2007-05-30 08:40:00,1.0736,1.0737,1.0735,1.07355,369800001.0
2007-05-30 08:41:00,1.07355,1.0736,1.0735,1.0735,82799999.0
2007-05-30 08:42:00,1.0735,1.0736,1.0735,1.0736,326999999.0
2007-05-30 08:43:00,1.0736,1.07375,1.07355,1.0736,366800000.0
2007-05-30 08:44:00,1.0736,1.0737,1.0736,1.07365,66200000.0
2007-05-30 08:45:00,1.0737,1.0737,1.07365,1.0737,235900004.0
2007-05-30 08:46:00,1.0737,1.07375,1.07365,1.07375,245900000.0
2007-05-30 08:47:00,1.07375,1.0738,1.07375,1.0738,31200000.0
2007-05-30 08:48:00,1.0738,1.0738,1.0737,1.0737,206400002.0
2007-05-30 08:49:00,1.0737,1.07375,1.0733,1.0734,488500007.0
2007-05-30 08:50:00,1.0734,1.0735,1.07325,1.0735,504600003.0
2007-05-30 08:51:00,1.0735,1.0735,1.07335,1.07345,595600000.0
2007-05-30 08:52:00,1.07345,1.07345,1.0732,1.0732,705000007.0
2007-05-30 08:53:00,1.0732,1.0732,1.0732,1.0732,303000004.0
2007-05-30 08:54:00,1.0732,1.0732,1.07265,1.0729,1664100002.0
2007-05-30 08:55:00,1.0728,1.07315,1.07265,1.073,883500006.0
2007-05-30 08:56:00,1.073,1.0731,1.073,1.0731,97800000.0
2007-05-30 08:57:00,1.07284,1.0731,1.07284,1.07301,160700000.0
2007-05-30 08:58:00,1.0731,1.07315,1.07305,1.07305,251500003.0
2007-05-30 08:59:00,1.0731,1.07315,1.0731,1.0731,621100000.0
2007-05-30 09:00:00,1.0731,1.0731,1.0731,1.0731,34199999.0
2007-05-30 09:01:00,1.0731,1.0731,1.0728,1.0728,660800003.0
2007-05-30 09:02:00,1.0728,1.0728,1.0727,1.0728,120099999.0
2007-05-30 09:03:00,1.0728,1.073,1.07275,1.0729,631400000.0
2007-05-30 09:04:00,1.07295,1.073,1.07275,1.0728,1090799995.0
2007-05-30 09:05:00,1.0728,1.0731,1.0728,1.073,420300000.0
2007-05-30 09:06:00,1.073,1.07305,1.07275,1.0728,549300002.0
2007-05-30 09:07:00,1.0728,1.0728,1.0727,1.0727,364099998.0
2007-05-30 09:08:00,1.0727,1.0727,1.07225,1.0724,1258099999.0
2007-05-30 09:09:00,1.0724,1.0724,1.07215,1.07215,205400000.0
2007-05-30 09:10:00,1.0722,1.0724,1.07195,1.07195,278899999.0
2007-05-30 09:11:00,1.07195,1.07205,1.0718,1.0718,714799998.0
2007-05-30 09:12:00,1.0718,1.07195,1.07165,1.07165,648099997.0
2007-05-30 09:13:00,1.07165,1.07195,1.07165,1.07185,232999999.0
2007-05-30 09:14:00,1.07185,1.07185,1.07175,1.07175,137400001.0
2007-05-30 09:15:00,1.07175,1.07185,1.0717,1.0718,627700004.0
2007-05-30 09:16:00,1.0718,1.0719,1.0718,1.0719,255900001.0
2007-05-30 09:17:00,1.07195,1.0722,1.07195,1.07205,165000000.0
2007-05-30 09:18:00,1.072,1.0725,1.072,1.0725,674100001.0
2007-05-30 09:19:00,1.0725,1.0725,1.07225,1.0724,439300000.0
2007-05-30 09:20:00,1.0724,1.0724,1.07235,1.07235,88100000.0
2007-05-30 09:21:00,1.0724,1.0724,1.0724,1.0724,79100000.0
2007-05-30 09:22:00,1.0724,1.0724,1.0723,1.0723,83100000.0
2007-05-30 09:23:00,1.0723,1.0724,1.0723,1.0724,37800000.0
2007-05-30 09:24:00,1.0724,1.0724,1.07205,1.07205,331300000.0
2007-05-30 09:25:00,1.07205,1.07205,1.07205,1.07205,52800000.0
2007-05-30 09:26:00,1.07205,1.07205,1.072,1.072,88200000.0
2007-05-30 09:27:00,1.072,1.072,1.0718,1.0719,619099999.0
2007-05-30 09:28:00,1.0719,1.07195,1.0719,1.0719,122800003.0
2007-05-30 09:29:00,1.07195,1.07195,1.0719,1.0719,461600001.0
2007-05-30 09:30:00,1.0719,1.0719,1.0718,1.0718,124800000.0
2007-05-30 09:31:00,1.0718,1.0718,1.0718,1.0718,24900000.0
2007-05-30 09:32:00,1.0718,1.0718,1.0716,1.0716,399800001.0
2007-05-30 09:33:00,1.0716,1.0717,1.0715,1.0716,558000004.0
2007-05-30 09:34:00,1.0716,1.07165,1.0715,1.07165,705900005.0
2007-05-30 09:35:00,1.07165,1.0718,1.07165,1.07165,811600006.0
2007-05-30 09:36:00,1.0717,1.0718,1.07165,1.0718,236400001.0
2007-05-30 09:37:00,1.0718,1.0718,1.07175,1.07175,56800002.0
2007-05-30 09:38:00,1.07175,1.07175,1.07175,1.07175,9600000.0
2007-05-30 09:39:00,1.07175,1.0718,1.07175,1.0718,90099999.0
2007-05-30 09:40:00,1.07185,1.0719,1.0717,1.0717,746400002.0
2007-05-30 09:41:00,1.0717,1.0717,1.07155,1.0717,1662800018.0
2007-05-30 09:42:00,1.0717,1.0717,1.0717,1.0717,87500000.0
2007-05-30 09:43:00,1.0717,1.0718,1.0716,1.0716,366900000.0
2007-05-30 09:44:00,1.07165,1.0718,1.07165,1.07175,467299997.0
2007-05-30 09:45:00,1.07175,1.0718,1.07175,1.0718,24900000.0
2007-05-30 09:46:00,1.0718,1.07195,1.0718,1.07195,363600003.0
2007-05-30 09:47:00,1.07195,1.07205,1.0719,1.072,125500001.0
2007-05-30 09:48:00,1.072,1.07205,1.07185,1.07185,1034699998.0
2007-05-30 09:49:00,1.0719,1.07205,1.07185,1.07195,514899998.0
2007-05-30 09:50:00,1.072,1.072,1.0719,1.0719,675900010.0
2007-05-30 09:51:00,1.0719,1.07195,1.07175,1.07185,979400014.0
2007-05-30 09:52:00,1.0719,1.0719,1.0718,1.0719,586100001.0
2007-05-30 09:53:00,1.0718,1.0719,1.0718,1.07185,374200010.0
2007-05-30 09:54:00,1.0719,1.0719,1.07185,1.07185,276699998.0
2007-05-30 09:55:00,1.0719,1.0721,1.07175,1.07185,625699995.0
2007-05-30 09:56:00,1.07185,1.0719,1.0718,1.07185,468000005.0
2007-05-30 09:57:00,1.0719,1.072,1.07185,1.072,117500001.0
2007-05-30 09:58:00,1.072,1.07215,1.072,1.07205,361999996.0
2007-05-30 09:59:00,1.07205,1.0722,1.07205,1.0722,43200000.0
2007-05-30 10:00:00,1.07215,1.0722,1.07205,1.07205,52800000.0
2007-05-30 10:01:00,1.07205,1.0724,1.07205,1.0723,221299999.0
2007-05-30 10:02:00,1.07235,1.0726,1.07235,1.07245,341600001.0
2007-05-30 10:03:00,1.0725,1.0725,1.07245,1.07245,95199999.0
2007-05-30 10:04:00,1.0725,1.07275,1.07235,1.07275,936900010.0
2007-05-30 10:05:00,1.07265,1.0729,1.0726,1.07275,114800000.0
2007-05-30 10:06:00,1.07275,1.0729,1.0726,1.0726,460299997.0
2007-05-30 10:07:00,1.0726,1.0726,1.07255,1.0726,894199991.0
2007-05-30 10:08:00,1.0726,1.0726,1.07255,1.07255,299100000.0
2007-05-30 10:09:00,1.0726,1.07275,1.07255,1.07255,580399996.0
2007-05-30 10:10:00,1.07255,1.07275,1.07255,1.07265,372399998.0
2007-05-30 10:11:00,1.07265,1.07265,1.07265,1.07265,11200000.0
2007-05-30 10:12:00,1.07265,1.07275,1.0726,1.07275,93900000.0
2007-05-30 10:13:00,1.07251,1.07276,1.07214,1.07255,90899999.0
2007-05-30 10:14:00,1.07256,1.07286,1.07244,1.07286,486200003.0
2007-05-30 10:15:00,1.07275,1.07275,1.07255,1.07255,437600005.0
2007-05-30 10:16:00,1.0726,1.0726,1.07225,1.0723,914999993.0
2007-05-30 10:17:00,1.0723,1.0724,1.07225,1.0724,364899999.0
2007-05-30 10:18:00,1.0724,1.0724,1.0722,1.0722,332900003.0
2007-05-30 10:19:00,1.0722,1.0723,1.072,1.07215,233500000.0
2007-05-30 10:20:00,1.0722,1.0722,1.0722,1.0722,4500000.0
2007-05-30 10:21:00,1.0721,1.0722,1.07175,1.07175,435699998.0
2007-05-30 10:22:00,1.07175,1.07175,1.0712,1.0713,834199999.0
2007-05-30 10:23:00,1.0713,1.07135,1.07115,1.0712,316500001.0
2007-05-30 10:24:00,1.0712,1.07125,1.071,1.071,332699997.0
2007-05-30 10:25:00,1.07105,1.0712,1.071,1.0712,936500005.0
2007-05-30 10:26:00,1.0712,1.0712,1.07085,1.07095,534499997.0
2007-05-30 10:27:00,1.07095,1.07105,1.0707,1.0707,1017100001.0
2007-05-30 10:28:00,1.0707,1.0708,1.07065,1.0707,276299996.0
2007-05-30 10:29:00,1.0707,1.0712,1.0706,1.0711,871500000.0
2007-05-30 10:30:00,1.0711,1.0714,1.0711,1.0714,240099998.0
2007-05-30 10:31:00,1.07135,1.0715,1.0711,1.0712,531600000.0
2007-05-30 10:32:00,1.0712,1.0712,1.0706,1.0707,710900002.0
2007-05-30 10:33:00,1.0707,1.071,1.0706,1.0708,406800000.0
2007-05-30 10:34:00,1.0707,1.0708,1.0707,1.0708,497300001.0
2007-05-30 10:35:00,1.0708,1.0709,1.0703,1.0704,918499999.0
2007-05-30 10:36:00,1.07035,1.0706,1.0703,1.0703,103700000.0
2007-05-30 10:37:00,1.0703,1.0705,1.0703,1.0704,333999999.0
2007-05-30 10:38:00,1.0704,1.0706,1.0704,1.07055,223899996.0
2007-05-30 10:39:00,1.07055,1.0708,1.0705,1.0705,1050099987.0
2007-05-30 10:40:00,1.0706,1.0707,1.0704,1.07045,277299999.0
2007-05-30 10:41:00,1.07045,1.0706,1.07025,1.0704,570199997.0
2007-05-30 10:42:00,1.0704,1.0704,1.07015,1.0704,1005100003.0
2007-05-30 10:43:00,1.0704,1.0707,1.0704,1.0707,204100001.0
2007-05-30 10:44:00,1.0706,1.0707,1.0704,1.07045,552800001.0
2007-05-30 10:45:00,1.07045,1.07055,1.07015,1.0702,969300006.0
2007-05-30 10:46:00,1.0702,1.0704,1.0702,1.0704,160700001.0
2007-05-30 10:47:00,1.0704,1.0704,1.06865,1.06875,1952099999.0
2007-05-30 10:48:00,1.0687,1.06935,1.0687,1.0691,1582599998.0
2007-05-30 10:49:00,1.0689,1.0694,1.0688,1.0691,1860999994.0
2007-05-30 10:50:00,1.06925,1.0702,1.06925,1.0702,1860999994.0
2007-05-30 10:51:00,1.0702,1.0702,1.06945,1.06945,1201900005.0
2007-05-30 10:52:00,1.06945,1.07,1.06945,1.0699,900699993.0
2007-05-30 10:53:00,1.0699,1.0703,1.0699,1.0701,900699992.0
2007-05-30 10:54:00,1.0701,1.0702,1.06985,1.06985,851699997.0
2007-05-30 10:55:00,1.06985,1.0699,1.0695,1.0697,649499990.0
2007-05-30 10:56:00,1.0697,1.0698,1.0696,1.0698,426100002.0
2007-05-30 10:57:00,1.0698,1.0698,1.06955,1.06965,400800000.0
2007-05-30 10:58:00,1.0697,1.06985,1.06965,1.0698,405100000.0
2007-05-30 10:59:00,1.0698,1.0699,1.06955,1.0698,1279600012.0
2007-05-30 11:00:00,1.0698,1.0701,1.0697,1.07,509400000.0
2007-05-30 11:01:00,1.07,1.07,1.0698,1.0698,273900001.0
2007-05-30 11:02:00,1.0698,1.0698,1.0697,1.0697,167599999.0
2007-05-30 11:03:00,1.06975,1.0699,1.0695,1.0695,714300000.0
2007-05-30 11:04:00,1.0695,1.0696,1.0695,1.0696,273700000.0
2007-05-30 11:05:00,1.0696,1.0696,1.06945,1.0695,260200000.0
2007-05-30 11:06:00,1.0695,1.0695,1.0687,1.0688,1015600002.0
2007-05-30 11:07:00,1.0688,1.0691,1.06875,1.069,934599983.0
2007-05-30 11:08:00,1.069,1.069,1.0688,1.06895,860899998.0
2007-05-30 11:09:00,1.069,1.0691,1.06895,1.06905,572999999.0
2007-05-30 11:10:00,1.0691,1.06935,1.0691,1.0693,389999994.0
2007-05-30 11:11:00,1.0693,1.0696,1.0693,1.0695,628599999.0
2007-05-30 11:12:00,1.06945,1.0696,1.0694,1.0694,478400001.0
2007-05-30 11:13:00,1.0694,1.0695,1.06925,1.0693,291900000.0
2007-05-30 11:14:00,1.0693,1.0693,1.0693,1.0693,110200000.0
2007-05-30 11:15:00,1.0693,1.0693,1.06925,1.0693,61700000.0
2007-05-30 11:16:00,1.0693,1.0693,1.0693,1.0693,92400000.0
2007-05-30 11:17:00,1.0693,1.0693,1.0692,1.0693,143699998.0
2007-05-30 11:18:00,1.0693,1.0693,1.06915,1.06925,442100000.0
2007-05-30 11:19:00,1.06925,1.0693,1.06925,1.0693,90100000.0
2007-05-30 11:20:00,1.0693,1.0694,1.0693,1.0694,35300000.0
2007-05-30 11:21:00,1.0694,1.0698,1.0694,1.0695,544599989.0
2007-05-30 11:22:00,1.0695,1.0697,1.0695,1.0696,188500000.0
2007-05-30 11:23:00,1.0696,1.0696,1.0696,1.0696,28800000.0
2007-05-30 11:24:00,1.0696,1.0696,1.0695,1.0695,243100000.0
2007-05-30 11:25:00,1.0696,1.0696,1.0695,1.0696,184699999.0
2007-05-30 11:26:00,1.0696,1.0696,1.0696,1.0696,112699997.0
2007-05-30 11:27:00,1.0696,1.0696,1.0696,1.0696,36500000.0
2007-05-30 11:28:00,1.0696,1.0696,1.0696,1.0696,52800000.0
2007-05-30 11:29:00,1.06955,1.07,1.06955,1.07,240600001.0
2007-05-30 11:30:00,1.07,1.0702,1.07,1.0702,400000004.0
2007-05-30 11:31:00,1.0701,1.0702,1.0701,1.0702,373000001.0
2007-05-30 11:32:00,1.0702,1.0705,1.0702,1.0704,1462699994.0
2007-05-30 11:33:00,1.0704,1.0705,1.07025,1.0705,398099996.0
2007-05-30 11:34:00,1.0705,1.0707,1.0705,1.0707,925299999.0
2007-05-30 11:35:00,1.0707,1.0707,1.0706,1.0707,112000000.0
2007-05-30 11:36:00,1.0707,1.0707,1.0707,1.0707,22200000.0
2007-05-30 11:37:00,1.0707,1.0709,1.0707,1.0709,559899997.0
2007-05-30 11:38:00,1.0709,1.0709,1.0708,1.0708,199700001.0
2007-05-30 11:39:00,1.0709,1.0709,1.0708,1.0709,407700000.0
2007-05-30 11:40:00,1.0709,1.0711,1.0709,1.0711,185200000.0
2007-05-30 11:41:00,1.07115,1.0718,1.07105,1.0716,969500003.0
2007-05-30 11:42:00,1.07165,1.0717,1.0714,1.0715,655334089.0
2007-05-30 11:43:00,1.0715,1.0715,1.07125,1.07125,350399999.0
2007-05-30 11:44:00,1.07125,1.07125,1.0711,1.0712,463599998.0
2007-05-30 11:45:00,1.0712,1.0712,1.071,1.0712,262700000.0
2007-05-30 11:46:00,1.0712,1.0713,1.0711,1.0712,612700005.0
2007-05-30 11:47:00,1.0712,1.0713,1.0712,1.0713,53700000.0
2007-05-30 11:48:00,1.07125,1.07125,1.07125,1.07125,12300000.0
2007-05-30 11:49:00,1.0712,1.0713,1.07095,1.071,117700000.0
2007-05-30 11:50:00,1.07095,1.071,1.07095,1.071,43300000.0
2007-05-30 11:51:00,1.071,1.0712,1.071,1.07115,144800000.0
2007-05-30 11:52:00,1.0711,1.0711,1.07105,1.0711,128799997.0
2007-05-30 11:53:00,1.0711,1.0711,1.0707,1.0707,477999998.0
2007-05-30 11:54:00,1.0707,1.0707,1.07035,1.0705,1021299994.0
2007-05-30 11:55:00,1.0705,1.0705,1.07025,1.07035,656800001.0
2007-05-30 11:56:00,1.07035,1.07045,1.0701,1.0701,567200005.0
2007-05-30 11:57:00,1.0701,1.07015,1.07,1.0701,419100000.0
2007-05-30 11:58:00,1.07005,1.0702,1.07005,1.0702,157800000.0
2007-05-30 11:59:00,1.0702,1.0702,1.0702,1.0702,53700000.0
2007-05-30 12:00:00,1.0702,1.0704,1.0702,1.0704,142899999.0
2007-05-30 12:01:00,1.0704,1.0705,1.0704,1.0704,152000001.0
2007-05-30 12:02:00,1.0704,1.0705,1.0703,1.0703,338700000.0
2007-05-30 12:03:00,1.0703,1.0704,1.0702,1.07025,337900004.0
2007-05-30 12:04:00,1.07015,1.0702,1.07015,1.0702,80299999.0
2007-05-30 12:05:00,1.0702,1.07025,1.06995,1.07,527699997.0
2007-05-30 12:06:00,1.07,1.0701,1.06975,1.06985,258000000.0
2007-05-30 12:07:00,1.06995,1.06995,1.0696,1.0697,451899999.0
2007-05-30 12:08:00,1.0696,1.0696,1.0693,1.0695,601073992.0
2007-05-30 12:09:00,1.0695,1.0697,1.0694,1.0697,217600000.0
2007-05-30 12:10:00,1.0697,1.0701,1.0697,1.0701,306600000.0
2007-05-30 12:11:00,1.0701,1.0701,1.07005,1.07005,135600000.0
2007-05-30 12:12:00,1.0701,1.0706,1.07,1.0705,651199997.0
2007-05-30 12:13:00,1.0706,1.0706,1.07045,1.0705,424899999.0
2007-05-30 12:14:00,1.07045,1.0705,1.07045,1.0705,281500004.0
2007-05-30 12:15:00,1.0705,1.0705,1.0702,1.0704,587300003.0
2007-05-30 12:16:00,1.07035,1.0708,1.07035,1.0707,1228299997.0
2007-05-30 12:17:00,1.07065,1.07065,1.07065,1.07065,11200000.0
2007-05-30 12:18:00,1.0707,1.0707,1.07045,1.07045,140900005.0
2007-05-30 12:19:00,1.0704,1.0704,1.07015,1.0702,669499992.0
2007-05-30 12:20:00,1.0702,1.07025,1.07015,1.0702,292300001.0
2007-05-30 12:21:00,1.0702,1.0702,1.0702,1.0702,107000002.0
2007-05-30 12:22:00,1.0702,1.0702,1.0702,1.0702,86300001.0
2007-05-30 12:23:00,1.0702,1.07035,1.0702,1.0703,267199999.0
2007-05-30 12:24:00,1.0703,1.0703,1.0702,1.0702,38900002.0
2007-05-30 12:25:00,1.0703,1.0704,1.07025,1.0704,320300001.0
2007-05-30 12:26:00,1.0704,1.0704,1.07035,1.07035,135699998.0
2007-05-30 12:27:00,1.0704,1.0704,1.0704,1.0704,134499998.0
2007-05-30 12:28:00,1.0704,1.0704,1.07015,1.0702,652306733.0
2007-05-30 12:29:00,1.07015,1.07015,1.07,1.0701,98600003.0
2007-05-30 12:30:00,1.0701,1.0702,1.07,1.0702,380399999.0
2007-05-30 12:31:00,1.0702,1.0702,1.0702,1.0702,1300000.0
2007-05-30 12:32:00,1.06995,1.07002,1.06971,1.06997,1045700006.0
2007-05-30 12:33:00,1.0702,1.0702,1.0701,1.0701,29700000.0
2007-05-30 12:34:00,1.0702,1.0702,1.0702,1.0702,3900000.0
2007-05-30 12:35:00,1.0702,1.0702,1.0702,1.0702,4000000.0
2007-05-30 12:36:00,1.0702,1.0705,1.0702,1.0705,141899998.0
2007-05-30 12:37:00,1.0705,1.0705,1.07045,1.0705,275900641.0
2007-05-30 12:38:00,1.0705,1.0705,1.0705,1.0705,93999999.0
2007-05-30 12:39:00,1.0705,1.0705,1.0705,1.0705,71200000.0
2007-05-30 12:40:00,1.0705,1.0705,1.0704,1.0704,357500001.0
2007-05-30 12:41:00,1.0705,1.0705,1.0704,1.0705,82800001.0
2007-05-30 12:42:00,1.0705,1.0705,1.0705,1.0705,55999999.0
2007-05-30 12:43:00,1.07036,1.07036,1.06999,1.07026,576899997.0
2007-05-30 12:44:00,1.0705,1.0705,1.07045,1.0705,226999998.0
2007-05-30 12:45:00,1.0704,1.0707,1.0703,1.0703,918800005.0
2007-05-30 12:46:00,1.0703,1.0703,1.0703,1.0703,110900004.0
2007-05-30 12:47:00,1.0703,1.0706,1.0703,1.0705,550600000.0
2007-05-30 12:48:00,1.0705,1.0706,1.0705,1.0706,409099994.0
2007-05-30 12:49:00,1.0705,1.0706,1.0705,1.0706,189799998.0
2007-05-30 12:50:00,1.0706,1.07075,1.0706,1.0707,134300000.0
2007-05-30 12:51:00,1.0706,1.0707,1.0706,1.0706,187700000.0
2007-05-30 12:52:00,1.0706,1.07075,1.0706,1.07075,285700000.0
2007-05-30 12:53:00,1.07085,1.0709,1.0707,1.0709,208599998.0
2007-05-30 12:54:00,1.0709,1.071,1.0708,1.0709,768800005.0
2007-05-30 12:55:00,1.071,1.071,1.0709,1.071,56500000.0
2007-05-30 12:56:00,1.071,1.071,1.0708,1.0708,386800003.0
2007-05-30 12:57:00,1.0708,1.071,1.0708,1.0709,478300001.0
2007-05-30 12:58:00,1.07085,1.071,1.07085,1.071,275599999.0
2007-05-30 12:59:00,1.071,1.0711,1.0706,1.0706,480299997.0
2007-05-30 13:00:00,1.0706,1.071,1.0706,1.07095,635999998.0
2007-05-30 13:01:00,1.0708,1.0708,1.07065,1.0707,163499997.0
2007-05-30 13:02:00,1.0707,1.0707,1.0704,1.0706,1190000083.0
2007-05-30 13:03:00,1.0706,1.0707,1.0706,1.0707,105700000.0
2007-05-30 13:04:00,1.0707,1.0708,1.0706,1.0708,371300009.0
2007-05-30 13:05:00,1.0708,1.07115,1.0708,1.071,812699996.0
2007-05-30 13:06:00,1.071,1.0711,1.071,1.0711,341799999.0
2007-05-30 13:07:00,1.07105,1.0714,1.07105,1.0714,876499995.0
2007-05-30 13:08:00,1.0714,1.0714,1.0712,1.0712,626100007.0
2007-05-30 13:09:00,1.0713,1.0714,1.07125,1.07135,576000004.0
2007-05-30 13:10:00,1.07135,1.0715,1.07135,1.07145,444400003.0
2007-05-30 13:11:00,1.07145,1.07145,1.0713,1.0714,523199996.0
2007-05-30 13:12:00,1.0714,1.07145,1.0713,1.07135,331899993.0
2007-05-30 13:13:00,1.0713,1.07135,1.0711,1.0711,1017900000.0
2007-05-30 13:14:00,1.0711,1.0711,1.07095,1.07095,849100004.0
2007-05-30 13:15:00,1.07095,1.071,1.0708,1.0708,262099998.0
2007-05-30 13:16:00,1.0708,1.0709,1.0707,1.07075,279300001.0
2007-05-30 13:17:00,1.07075,1.0708,1.0707,1.0707,325400000.0
2007-05-30 13:18:00,1.07075,1.0708,1.0707,1.0707,206400000.0
2007-05-30 13:19:00,1.0707,1.0707,1.07055,1.0706,317500002.0
2007-05-30 13:20:00,1.0706,1.07065,1.0706,1.07065,59100000.0
2007-05-30 13:21:00,1.0707,1.07075,1.0704,1.0704,908599990.0
2007-05-30 13:22:00,1.0704,1.0705,1.07035,1.0704,667300000.0
2007-05-30 13:23:00,1.0704,1.0704,1.07025,1.07035,230399999.0
2007-05-30 13:24:00,1.07035,1.07045,1.0703,1.0704,271900000.0
2007-05-30 13:25:00,1.0705,1.0705,1.0703,1.0703,229699999.0
2007-05-30 13:26:00,1.0703,1.0703,1.0703,1.0703,2700000.0
2007-05-30 13:27:00,1.0703,1.0704,1.0703,1.0704,156099997.0
2007-05-30 13:28:00,1.0704,1.0704,1.0702,1.0702,330899999.0
2007-05-30 13:29:00,1.0702,1.07035,1.0702,1.0703,292599996.0
2007-05-30 13:30:00,1.0703,1.07035,1.0703,1.07035,50700001.0
2007-05-30 13:31:00,1.07035,1.07045,1.0703,1.0704,227100001.0
2007-05-30 13:32:00,1.0704,1.0704,1.07035,1.07035,40200000.0
2007-05-30 13:33:00,1.0704,1.0704,1.0704,1.0704,400000.0
2007-05-30 13:34:00,1.0704,1.0704,1.0704,1.0704,410999998.0
2007-05-30 13:35:00,1.0704,1.07045,1.07035,1.07045,387900000.0
2007-05-30 13:36:00,1.07045,1.0705,1.07045,1.0705,65500000.0
2007-05-30 13:37:00,1.0705,1.0705,1.0704,1.0704,405099996.0
2007-05-30 13:38:00,1.07035,1.0704,1.0702,1.0703,189700000.0
2007-05-30 13:39:00,1.0703,1.07035,1.0703,1.07035,43800000.0
2007-05-30 13:40:00,1.0704,1.0704,1.07035,1.07035,38200000.0
2007-05-30 13:41:00,1.07035,1.07035,1.07035,1.07035,68400000.0
2007-05-30 13:42:00,1.07035,1.0706,1.0703,1.0703,571399997.0
2007-05-30 13:43:00,1.0704,1.0705,1.07025,1.07025,275499999.0
2007-05-30 13:44:00,1.07025,1.0703,1.0702,1.0702,159200000.0
2007-05-30 13:45:00,1.0703,1.0703,1.0702,1.0702,46500000.0
2007-05-30 13:46:00,1.0703,1.0703,1.07015,1.0702,287099998.0
2007-05-30 13:47:00,1.0702,1.0703,1.0702,1.07025,594600001.0
2007-05-30 13:48:00,1.07025,1.0706,1.07025,1.0706,393500001.0
2007-05-30 13:49:00,1.0706,1.07065,1.07055,1.07055,1586499995.0
2007-05-30 13:50:00,1.07055,1.07075,1.07055,1.07075,1509999999.0
2007-05-30 13:51:00,1.0708,1.071,1.0708,1.0709,1189199996.0
2007-05-30 13:52:00,1.0709,1.07115,1.0709,1.07105,482800002.0
2007-05-30 13:53:00,1.0711,1.0713,1.07085,1.0712,1487300002.0
2007-05-30 13:54:00,1.07115,1.0712,1.0709,1.071,1071499987.0
2007-05-30 13:55:00,1.0709,1.0709,1.0706,1.0706,1526389995.0
2007-05-30 13:56:00,1.0706,1.0712,1.0706,1.071,737300005.0
2007-05-30 13:57:00,1.071,1.071,1.071,1.071,329900000.0
2007-05-30 13:58:00,1.071,1.07165,1.071,1.0716,1705699997.0
2007-05-30 13:59:00,1.0716,1.07165,1.0715,1.07165,645099997.0
2007-05-30 14:00:00,1.07165,1.07165,1.0714,1.0716,1297099984.0
2007-05-30 14:01:00,1.0716,1.07175,1.0716,1.0717,733300002.0
2007-05-30 14:02:00,1.0717,1.0718,1.07155,1.0716,657900000.0
2007-05-30 14:03:00,1.0716,1.07195,1.0716,1.0718,913999996.0
2007-05-30 14:04:00,1.0718,1.0719,1.07175,1.0718,849800000.0
2007-05-30 14:05:00,1.0718,1.0718,1.0717,1.0718,386700002.0
2007-05-30 14:06:00,1.0718,1.07225,1.0716,1.07225,479899999.0
2007-05-30 14:07:00,1.0722,1.0724,1.072,1.072,621500001.0
2007-05-30 14:08:00,1.072,1.072,1.0719,1.0719,1098499997.0
2007-05-30 14:09:00,1.0719,1.072,1.0718,1.07195,1250500001.0
2007-05-30 14:10:00,1.07195,1.07205,1.07185,1.07185,1350799989.0
2007-05-30 14:11:00,1.0718,1.072,1.0717,1.07185,1167299987.0
2007-05-30 14:12:00,1.07185,1.0719,1.0718,1.07185,104699998.0
2007-05-30 14:13:00,1.0718,1.0722,1.07175,1.0722,918399997.0
2007-05-30 14:14:00,1.0722,1.0727,1.0721,1.0727,1276600004.0
2007-05-30 14:15:00,1.0727,1.0727,1.07195,1.0721,643854678.0
2007-05-30 14:16:00,1.0721,1.0723,1.07205,1.07225,509599999.0
2007-05-30 14:17:00,1.0723,1.0727,1.0722,1.0722,734421728.0
2007-05-30 14:18:00,1.0725,1.0725,1.0723,1.0723,734421728.0
2007-05-30 14:19:00,1.0723,1.07245,1.0721,1.0722,890600011.0
2007-05-30 14:20:00,1.0722,1.0724,1.07215,1.0723,918300002.0
2007-05-30 14:21:00,1.0723,1.0727,1.0723,1.0725,1477500001.0
2007-05-30 14:22:00,1.0725,1.07265,1.07245,1.07265,243642138.0
2007-05-30 14:23:00,1.07265,1.07315,1.0726,1.07275,853899997.0
2007-05-30 14:24:00,1.07275,1.07285,1.0726,1.07275,1007467901.0
2007-05-30 14:25:00,1.07275,1.0731,1.0727,1.07295,1147799999.0
2007-05-30 14:26:00,1.07295,1.0733,1.07285,1.0732,1453600002.0
2007-05-30 14:27:00,1.0732,1.0733,1.07305,1.0731,1844200004.0
2007-05-30 14:28:00,1.0731,1.0731,1.073,1.073,581636066.0
2007-05-30 14:29:00,1.073,1.073,1.0727,1.0728,1384599994.0
2007-05-30 14:30:00,1.0728,1.0729,1.07215,1.07225,1706699998.0
2007-05-30 14:31:00,1.07225,1.07265,1.07195,1.07265,1256300002.0
2007-05-30 14:32:00,1.07265,1.07265,1.0725,1.07265,406333467.0
2007-05-30 14:33:00,1.0726,1.0726,1.07195,1.07195,1264926447.0
2007-05-30 14:34:00,1.072,1.07205,1.0719,1.0719,374934417.0
2007-05-30 14:35:00,1.0719,1.072,1.0718,1.0718,864600001.0
2007-05-30 14:36:00,1.0718,1.07205,1.0718,1.07195,656905535.0
2007-05-30 14:37:00,1.0719,1.0721,1.0719,1.0721,597639680.0
2007-05-30 14:38:00,1.07205,1.0721,1.07175,1.0718,1015555515.0
2007-05-30 14:39:00,1.0717,1.0719,1.0717,1.07175,1764499993.0
2007-05-30 14:40:00,1.07175,1.0718,1.07155,1.0718,1166600005.0
2007-05-30 14:41:00,1.0718,1.07205,1.07175,1.0718,887200001.0
2007-05-30 14:42:00,1.0718,1.07205,1.0718,1.07205,726800003.0
2007-05-30 14:43:00,1.07205,1.0721,1.0719,1.0719,174399999.0
2007-05-30 14:44:00,1.0719,1.07205,1.0718,1.0718,989900005.0
2007-05-30 14:45:00,1.0718,1.0721,1.0718,1.0721,419099996.0
2007-05-30 14:46:00,1.0721,1.0728,1.072,1.0727,1421400000.0
2007-05-30 14:47:00,1.0728,1.0732,1.07275,1.0731,1421400000.0
2007-05-30 14:48:00,1.073,1.0731,1.0729,1.073,1614200011.0
2007-05-30 14:49:00,1.0731,1.0731,1.0728,1.0731,1614200011.0
2007-05-30 14:50:00,1.073,1.0738,1.073,1.0737,1614200011.0
2007-05-30 14:51:00,1.0737,1.0738,1.0736,1.07365,1614200011.0
2007-05-30 14:52:00,1.07365,1.0737,1.0735,1.07365,699299991.0
2007-05-30 14:53:00,1.0736,1.0737,1.07355,1.07355,500600005.0
2007-05-30 14:54:00,1.0735,1.0738,1.0735,1.0738,1229700007.0
2007-05-30 14:55:00,1.0738,1.0738,1.07365,1.0737,1561599997.0
2007-05-30 14:56:00,1.0737,1.0738,1.0737,1.0738,214800003.0
2007-05-30 14:57:00,1.0738,1.0738,1.0737,1.0738,82300000.0
2007-05-30 14:58:00,1.0738,1.0738,1.0737,1.0737,466100002.0
2007-05-30 14:59:00,1.0737,1.0737,1.07365,1.0737,271900000.0
2007-05-30 15:00:00,1.0737,1.0737,1.0733,1.0734,897700008.0
2007-05-30 15:01:00,1.0734,1.0734,1.0732,1.0733,1860500000.0
2007-05-30 15:02:00,1.0733,1.0735,1.07325,1.0735,2091499996.0
2007-05-30 15:03:00,1.0735,1.07355,1.0734,1.07355,948100006.0
2007-05-30 15:04:00,1.0735,1.07355,1.0733,1.0734,1137899999.0
2007-05-30 15:05:00,1.0734,1.0734,1.07295,1.07305,1780700000.0
2007-05-30 15:06:00,1.0731,1.0732,1.073,1.07305,816299994.0
2007-05-30 15:07:00,1.07305,1.0731,1.073,1.0731,905800003.0
2007-05-30 15:08:00,1.0731,1.0731,1.07295,1.073,1898899994.0
2007-05-30 15:09:00,1.07295,1.073,1.07285,1.0729,964699990.0
2007-05-30 15:10:00,1.0729,1.0731,1.07285,1.073,820000002.0
2007-05-30 15:11:00,1.073,1.07355,1.073,1.0733,1426599987.0
2007-05-30 15:12:00,1.0733,1.0733,1.073,1.073,1655499993.0
2007-05-30 15:13:00,1.073,1.07345,1.073,1.07345,2107200010.0
2007-05-30 15:14:00,1.07345,1.0737,1.0734,1.07365,509599998.0
2007-05-30 15:15:00,1.07365,1.07365,1.07355,1.0736,578900002.0
2007-05-30 15:16:00,1.0736,1.0741,1.0736,1.07405,1144799992.0
2007-05-30 15:17:00,1.07405,1.0741,1.074,1.074,1111600005.0
2007-05-30 15:18:00,1.074,1.07405,1.0739,1.074,2124499984.0
2007-05-30 15:19:00,1.074,1.074,1.0739,1.0739,110800000.0
2007-05-30 15:20:00,1.0738,1.074,1.0737,1.074,714199994.0
2007-05-30 15:21:00,1.0739,1.074,1.0739,1.0739,714199994.0
2007-05-30 15:22:00,1.0738,1.074,1.0738,1.0738,714199994.0
2007-05-30 15:23:00,1.0737,1.0738,1.0736,1.0736,714199994.0
2007-05-30 15:24:00,1.0737,1.0737,1.0736,1.0737,714199994.0
2007-05-30 15:25:00,1.0737,1.0738,1.0737,1.0737,1659099994.0
2007-05-30 15:26:00,1.0738,1.074,1.0738,1.074,1659099994.0
2007-05-30 15:27:00,1.0741,1.0742,1.074,1.0741,1659099994.0
2007-05-30 15:28:00,1.0741,1.0741,1.0738,1.0739,1268400000.0
2007-05-30 15:29:00,1.0739,1.0741,1.0739,1.074,2080100002.0
2007-05-30 15:30:00,1.074,1.0741,1.074,1.074,1442099983.0
2007-05-30 15:31:00,1.074,1.0744,1.074,1.0744,480899998.0
2007-05-30 15:32:00,1.0745,1.0745,1.07435,1.0744,480899998.0
2007-05-30 15:33:00,1.0743,1.0745,1.0742,1.0743,382400000.0
2007-05-30 15:34:00,1.0745,1.0746,1.0744,1.0745,382400000.0
2007-05-30 15:35:00,1.07445,1.0746,1.07435,1.07445,290600004.0
2007-05-30 15:36:00,1.07445,1.0745,1.0744,1.07445,342800006.0
2007-05-30 15:37:00,1.07445,1.07445,1.0744,1.07445,389700001.0
2007-05-30 15:38:00,1.0744,1.0745,1.07435,1.07445,362199999.0
2007-05-30 15:39:00,1.07445,1.0746,1.07445,1.0746,77200000.0
2007-05-30 15:40:00,1.0744,1.0746,1.0744,1.0746,1853400004.0
2007-05-30 15:41:00,1.0747,1.0747,1.07455,1.07455,1853400004.0
2007-05-30 15:42:00,1.07455,1.0747,1.0745,1.0747,1507199993.0
2007-05-30 15:43:00,1.0747,1.0749,1.0746,1.0748,1726899997.0
2007-05-30 15:44:00,1.07475,1.07505,1.0747,1.07495,1866399997.0
2007-05-30 15:45:00,1.0748,1.0748,1.0747,1.0748,1145900003.0
2007-05-30 15:46:00,1.0747,1.0748,1.0747,1.0748,1145900003.0
2007-05-30 15:47:00,1.0747,1.0748,1.0746,1.0746,1145900003.0
2007-05-30 15:48:00,1.07465,1.0747,1.0746,1.0746,1145900003.0
2007-05-30 15:49:00,1.0746,1.0746,1.0746,1.0746,211700000.0
2007-05-30 15:50:00,1.0746,1.0746,1.0746,1.0746,225900000.0
2007-05-30 15:51:00,1.0746,1.0746,1.0745,1.0745,163500000.0
2007-05-30 15:52:00,1.0745,1.0746,1.0745,1.0745,1284600003.0
2007-05-30 15:53:00,1.0745,1.0746,1.0745,1.0746,1324400003.0
2007-05-30 15:54:00,1.0745,1.0748,1.0744,1.0747,1706600001.0
2007-05-30 15:55:00,1.0747,1.0748,1.0747,1.0747,784399999.0
2007-05-30 15:56:00,1.0747,1.0747,1.0747,1.0747,185400000.0
2007-05-30 15:57:00,1.0747,1.0748,1.0745,1.0748,1074399999.0
2007-05-30 15:58:00,1.0748,1.0748,1.0746,1.0748,1310899997.0
2007-05-30 15:59:00,1.0748,1.0748,1.0747,1.0747,489899998.0
2007-05-30 16:00:00,1.0747,1.0748,1.0747,1.0747,881600004.0
2007-05-30 16:01:00,1.0747,1.0749,1.0747,1.0748,1604099991.0
2007-05-30 16:02:00,1.0749,1.0749,1.0747,1.0747,437900000.0
2007-05-30 16:03:00,1.0747,1.0748,1.07465,1.0748,1672099997.0
2007-05-30 16:04:00,1.0747,1.0748,1.0747,1.0747,485899999.0
2007-05-30 16:05:00,1.0747,1.0747,1.07455,1.0746,485899999.0
2007-05-30 16:06:00,1.0746,1.0747,1.07435,1.07435,578800008.0
2007-05-30 16:07:00,1.07435,1.07445,1.0742,1.07445,412100003.0
2007-05-30 16:08:00,1.0745,1.0745,1.0743,1.07435,85700000.0
2007-05-30 16:09:00,1.07435,1.0745,1.0743,1.0745,465800001.0
2007-05-30 16:10:00,1.0745,1.0748,1.07445,1.0746,1865100002.0
2007-05-30 16:11:00,1.0746,1.0747,1.0745,1.0747,708200001.0
2007-05-30 16:12:00,1.0747,1.0748,1.0745,1.0747,1354799981.0
2007-05-30 16:13:00,1.0746,1.0748,1.0746,1.0748,1241000001.0
2007-05-30 16:14:00,1.0747,1.0748,1.0747,1.0747,421299994.0
2007-05-30 16:15:00,1.0747,1.075,1.0747,1.07495,502500004.0
2007-05-30 16:16:00,1.07495,1.07535,1.07495,1.0751,2124899994.0
2007-05-30 16:17:00,1.075,1.0753,1.075,1.0751,1930500005.0
2007-05-30 16:18:00,1.0752,1.0754,1.0752,1.0753,1930500005.0
2007-05-30 16:19:00,1.0753,1.0754,1.0752,1.0754,1459000012.0
2007-05-30 16:20:00,1.0753,1.0754,1.0751,1.0751,84799999.0
2007-05-30 16:21:00,1.07525,1.07525,1.0751,1.07515,84799999.0
2007-05-30 16:22:00,1.07515,1.07515,1.0751,1.07515,100100000.0
2007-05-30 16:23:00,1.07515,1.0753,1.0751,1.0753,128800001.0
2007-05-30 16:24:00,1.0753,1.0753,1.0748,1.0748,897999998.0
2007-05-30 16:25:00,1.0748,1.0748,1.0745,1.0746,1543800000.0
2007-05-30 16:26:00,1.0745,1.0748,1.0745,1.0748,1543800000.0
2007-05-30 16:27:00,1.0747,1.0748,1.07465,1.07465,985700013.0
2007-05-30 16:28:00,1.0748,1.0749,1.0747,1.0748,410300010.0
2007-05-30 16:29:00,1.0748,1.0748,1.0747,1.0747,152099996.0
2007-05-30 16:30:00,1.0748,1.0749,1.0745,1.0748,1069800002.0
2007-05-30 16:31:00,1.0748,1.0749,1.0748,1.0748,374100001.0
2007-05-30 16:32:00,1.0748,1.0749,1.07465,1.07465,1732800007.0
2007-05-30 16:33:00,1.0745,1.0746,1.0743,1.0744,1694100006.0
2007-05-30 16:34:00,1.0745,1.0745,1.07435,1.0745,1694100006.0
2007-05-30 16:35:00,1.0745,1.0745,1.07435,1.07435,1148699998.0
2007-05-30 16:36:00,1.07435,1.0748,1.07435,1.0748,1001500011.0
2007-05-30 16:37:00,1.0748,1.0748,1.0747,1.0748,521899998.0
2007-05-30 16:38:00,1.0748,1.0748,1.0747,1.0748,48000000.0
2007-05-30 16:39:00,1.0748,1.0748,1.0748,1.0748,7200000.0
2007-05-30 16:40:00,1.0748,1.0749,1.0748,1.07485,1192799998.0
2007-05-30 16:41:00,1.0748,1.07515,1.0748,1.07515,363299998.0
2007-05-30 16:42:00,1.07515,1.0752,1.075,1.0752,342700000.0
2007-05-30 16:43:00,1.0751,1.0755,1.0751,1.07545,1824100015.0
2007-05-30 16:44:00,1.0753,1.0755,1.0753,1.0755,1419300006.0
2007-05-30 16:45:00,1.0756,1.0758,1.0756,1.0757,1419300006.0
2007-05-30 16:46:00,1.0757,1.0758,1.0756,1.0757,444000000.0
2007-05-30 16:47:00,1.0757,1.07585,1.07545,1.0758,1433000003.0
2007-05-30 16:48:00,1.07575,1.0758,1.0757,1.0757,328100000.0
2007-05-30 16:49:00,1.0757,1.0758,1.0755,1.07565,958699999.0
2007-05-30 16:50:00,1.07565,1.07565,1.0756,1.0756,64400000.0
2007-05-30 16:51:00,1.0756,1.0756,1.0754,1.0754,632700002.0
2007-05-30 16:52:00,1.0753,1.0755,1.0752,1.0752,1941400017.0
2007-05-30 16:53:00,1.0754,1.0755,1.0752,1.0755,1941400017.0
2007-05-30 16:54:00,1.0755,1.07565,1.0755,1.07565,511700001.0
2007-05-30 16:55:00,1.07565,1.07565,1.07535,1.07535,1734218011.0
2007-05-30 16:56:00,1.075,1.075,1.0747,1.0747,1501699994.0
2007-05-30 16:57:00,1.0746,1.0746,1.0743,1.0745,1501699994.0
2007-05-30 16:58:00,1.0745,1.0746,1.07445,1.07455,1501699994.0
2007-05-30 16:59:00,1.0746,1.0749,1.0745,1.0749,1434699999.0
2007-05-30 17:00:00,1.0748,1.0749,1.0744,1.0746,1434699999.0
2007-05-30 17:01:00,1.0748,1.075,1.07465,1.0748,1434699999.0
2007-05-30 17:02:00,1.0748,1.0748,1.0748,1.0748,1131700005.0
2007-05-30 17:03:00,1.0748,1.07495,1.0747,1.0748,1779500006.0
2007-05-30 17:04:00,1.0748,1.0748,1.0747,1.07475,1531099991.0
2007-05-30 17:05:00,1.07475,1.0749,1.07475,1.0748,1601500006.0
2007-05-30 17:06:00,1.0748,1.075,1.0748,1.0749,872599995.0
2007-05-30 17:07:00,1.0749,1.07505,1.07485,1.075,856600006.0
2007-05-30 17:08:00,1.075,1.07505,1.075,1.07505,108700002.0
2007-05-30 17:09:00,1.07505,1.0753,1.07505,1.07515,164699999.0
2007-05-30 17:10:00,1.0751,1.0752,1.0751,1.0751,258100003.0
2007-05-30 17:11:00,1.07515,1.07515,1.075,1.07505,85400000.0
2007-05-30 17:12:00,1.07505,1.07505,1.0746,1.0747,1433100015.0
2007-05-30 17:13:00,1.0747,1.0748,1.0746,1.0746,668700001.0
2007-05-30 17:14:00,1.0746,1.0747,1.0746,1.0747,877099996.0
2007-05-30 17:15:00,1.0747,1.0749,1.0746,1.0748,933000003.0
2007-05-30 17:16:00,1.0748,1.0748,1.0745,1.0747,1356099993.0
2007-05-30 17:17:00,1.0747,1.0747,1.0746,1.0746,957699990.0
2007-05-30 17:18:00,1.0747,1.0747,1.0747,1.0747,8800000.0
2007-05-30 17:19:00,1.0747,1.07505,1.0747,1.07505,1242199990.0
2007-05-30 17:20:00,1.0751,1.07515,1.07505,1.07515,166099999.0
2007-05-30 17:21:00,1.07515,1.07515,1.07505,1.07505,361400001.0
2007-05-30 17:22:00,1.07505,1.0751,1.07505,1.07505,127400001.0
2007-05-30 17:23:00,1.07505,1.0753,1.07505,1.0753,991899999.0
2007-05-30 17:24:00,1.0753,1.0754,1.0753,1.0754,381000001.0
2007-05-30 17:25:00,1.0754,1.0754,1.07525,1.0753,1062799979.0
2007-05-30 17:26:00,1.0753,1.0753,1.0751,1.0752,817000005.0
2007-05-30 17:27:00,1.0752,1.0752,1.07505,1.0752,799899994.0
2007-05-30 17:28:00,1.0752,1.0754,1.07505,1.0754,636399997.0
2007-05-30 17:29:00,1.0754,1.0754,1.0753,1.0753,983800021.0
2007-05-30 17:30:00,1.0753,1.0757,1.0752,1.0752,1878099996.0
2007-05-30 17:31:00,1.0752,1.0752,1.07505,1.0751,1512300007.0
2007-05-30 17:32:00,1.0751,1.0751,1.07495,1.075,801499997.0
2007-05-30 17:33:00,1.07495,1.07505,1.07495,1.075,512999996.0
2007-05-30 17:34:00,1.07505,1.07505,1.0748,1.07505,539399994.0
2007-05-30 17:35:00,1.07505,1.0751,1.075,1.07505,79500000.0
2007-05-30 17:36:00,1.075,1.07505,1.07495,1.07505,71900000.0
2007-05-30 17:37:00,1.07495,1.07505,1.0748,1.0748,1026499993.0
2007-05-30 17:38:00,1.0748,1.07495,1.0748,1.0748,1217800000.0
2007-05-30 17:39:00,1.0747,1.0748,1.0747,1.0748,1800900002.0
2007-05-30 17:40:00,1.0748,1.0748,1.07455,1.0746,1800900002.0
2007-05-30 17:41:00,1.0746,1.0746,1.0745,1.0745,808300000.0
2007-05-30 17:42:00,1.0745,1.07465,1.0745,1.0745,1105899998.0
2007-05-30 17:43:00,1.0745,1.07455,1.07445,1.07455,158000000.0
2007-05-30 17:44:00,1.07455,1.0749,1.07455,1.0747,2146300004.0
2007-05-30 17:45:00,1.0747,1.0748,1.07455,1.07455,1358900010.0
2007-05-30 17:46:00,1.0746,1.0747,1.0746,1.0747,1296500007.0
2007-05-30 17:47:00,1.0747,1.0747,1.0746,1.0746,636100000.0
2007-05-30 17:48:00,1.0746,1.0746,1.07455,1.07455,258199992.0
2007-05-30 17:49:00,1.0746,1.0748,1.0746,1.0748,863799988.0
2007-05-30 17:50:00,1.0748,1.0748,1.0747,1.0748,431200002.0
2007-05-30 17:51:00,1.0748,1.0748,1.0748,1.0748,11700000.0
2007-05-30 17:52:00,1.0748,1.0748,1.07455,1.0748,1504899998.0
2007-05-30 17:53:00,1.0748,1.0748,1.07465,1.0748,1353300012.0
2007-05-30 17:54:00,1.0748,1.0749,1.0748,1.0748,809700010.0
2007-05-30 17:55:00,1.0748,1.0749,1.07475,1.0748,349300001.0
2007-05-30 17:56:00,1.0748,1.0748,1.0747,1.0748,1352399992.0
2007-05-30 17:57:00,1.0748,1.0749,1.0748,1.0749,1048500002.0
2007-05-30 17:58:00,1.0749,1.07525,1.07485,1.07515,499599993.0
2007-05-30 17:59:00,1.0752,1.0754,1.07515,1.0753,1115699991.0
2007-05-30 18:00:00,1.07525,1.0753,1.07515,1.07525,1467099991.0
2007-05-30 18:01:00,1.07525,1.0753,1.0751,1.0751,1840899978.0
2007-05-30 18:02:00,1.07505,1.0751,1.07505,1.0751,145499998.0
2007-05-30 18:03:00,1.0751,1.0754,1.075,1.0752,337900000.0
2007-05-30 18:04:00,1.0752,1.0752,1.07515,1.0752,275300001.0
2007-05-30 18:05:00,1.0752,1.07525,1.07505,1.0752,784499999.0
2007-05-30 18:06:00,1.0752,1.0752,1.07505,1.07505,290499995.0
2007-05-30 18:07:00,1.0751,1.0752,1.0751,1.0752,184399998.0
2007-05-30 18:08:00,1.0752,1.07525,1.07515,1.0752,456799997.0
2007-05-30 18:09:00,1.0752,1.0753,1.0752,1.0752,1443699998.0
2007-05-30 18:10:00,1.0752,1.0753,1.07515,1.0752,1234100000.0
2007-05-30 18:11:00,1.0752,1.0752,1.07515,1.0752,239400003.0
2007-05-30 18:12:00,1.07515,1.0753,1.07515,1.0753,867199996.0
2007-05-30 18:13:00,1.0753,1.0753,1.0752,1.0752,348100005.0
2007-05-30 18:14:00,1.0752,1.0753,1.07515,1.07515,429300001.0
2007-05-30 18:15:00,1.07515,1.07525,1.07515,1.07525,303100000.0
2007-05-30 18:16:00,1.07525,1.0753,1.07525,1.0753,366600002.0
2007-05-30 18:17:00,1.0753,1.0753,1.07525,1.0753,35300000.0
2007-05-30 18:18:00,1.0753,1.0753,1.0752,1.07525,55300000.0
2007-05-30 18:19:00,1.07525,1.07525,1.07525,1.07525,8000000.0
2007-05-30 18:20:00,1.0753,1.0753,1.0753,1.0753,66400000.0
2007-05-30 18:21:00,1.0753,1.0753,1.07515,1.07525,520399999.0
2007-05-30 18:22:00,1.07525,1.0753,1.0752,1.07525,257699998.0
2007-05-30 18:23:00,1.07525,1.0753,1.0752,1.0753,248400000.0
2007-05-30 18:24:00,1.0753,1.0753,1.0752,1.0752,540100003.0
2007-05-30 18:25:00,1.07525,1.0753,1.0752,1.0753,497500000.0
2007-05-30 18:26:00,1.0753,1.0753,1.07515,1.0752,1130100004.0
2007-05-30 18:27:00,1.0752,1.0754,1.07515,1.0753,561999998.0
2007-05-30 18:28:00,1.0753,1.0753,1.0753,1.0753,209699999.0
2007-05-30 18:29:00,1.0753,1.0754,1.0753,1.0753,293800000.0
2007-05-30 18:30:00,1.07525,1.0753,1.07525,1.0753,266399999.0
2007-05-30 18:31:00,1.0753,1.0753,1.0753,1.0753,401299991.0
2007-05-30 18:32:00,1.0753,1.0753,1.07525,1.0753,476400001.0
2007-05-30 18:33:00,1.0753,1.0754,1.0753,1.0754,644000001.0
2007-05-30 18:34:00,1.0753,1.0755,1.0753,1.0755,274199997.0
2007-05-30 18:35:00,1.0755,1.0756,1.0755,1.0755,434999994.0
2007-05-30 18:36:00,1.0755,1.0756,1.0755,1.0756,195600000.0
2007-05-30 18:37:00,1.0756,1.07575,1.07555,1.07555,484600001.0
2007-05-30 18:38:00,1.07555,1.0756,1.07555,1.0756,114200000.0
2007-05-30 18:39:00,1.0756,1.0756,1.0756,1.0756,54700000.0
2007-05-30 18:40:00,1.0756,1.0756,1.0753,1.0753,536600001.0
2007-05-30 18:41:00,1.0753,1.0755,1.0753,1.0755,743199998.0
2007-05-30 18:42:00,1.07545,1.0756,1.07545,1.0756,770599998.0
2007-05-30 18:43:00,1.0756,1.0756,1.0756,1.0756,405100003.0
2007-05-30 18:44:00,1.0756,1.0756,1.0756,1.0756,29500000.0
2007-05-30 18:45:00,1.0756,1.0756,1.0754,1.0754,180400000.0
2007-05-30 18:46:00,1.0754,1.0754,1.0753,1.0753,610000002.0
2007-05-30 18:47:00,1.0753,1.0755,1.0753,1.0755,563299999.0
2007-05-30 18:48:00,1.0755,1.0755,1.0754,1.0755,462200008.0
2007-05-30 18:49:00,1.0755,1.0756,1.0754,1.0754,822100001.0
2007-05-30 18:50:00,1.0754,1.0754,1.07525,1.07525,128799998.0
2007-05-30 18:51:00,1.0752,1.07525,1.0751,1.07515,404699998.0
2007-05-30 18:52:00,1.07515,1.0752,1.07505,1.0751,354900006.0
2007-05-30 18:53:00,1.0751,1.07515,1.0751,1.07515,38500002.0
2007-05-30 18:54:00,1.07515,1.07515,1.0748,1.075,710300002.0
2007-05-30 18:55:00,1.07471,1.07482,1.07471,1.07482,61600000.0
2007-05-30 18:56:00,1.075,1.07505,1.075,1.07505,190599999.0
2007-05-30 18:57:00,1.075,1.07505,1.075,1.07505,128500000.0
2007-05-30 18:58:00,1.07505,1.07515,1.07505,1.0751,22800000.0
2007-05-30 18:59:00,1.07515,1.07515,1.0749,1.07505,376099999.0
2007-05-30 19:00:00,1.07505,1.07505,1.07485,1.0749,958500003.0
2007-05-30 19:01:00,1.0749,1.075,1.07485,1.075,256999999.0
2007-05-30 19:02:00,1.075,1.075,1.0749,1.0749,255500001.0
2007-05-30 19:03:00,1.0749,1.07505,1.0749,1.075,254800003.0
2007-05-30 19:04:00,1.075,1.07505,1.075,1.07505,41800000.0
2007-05-30 19:05:00,1.07505,1.07515,1.07505,1.07515,84700000.0
2007-05-30 19:06:00,1.07515,1.07515,1.07505,1.07505,134500000.0
2007-05-30 19:07:00,1.0751,1.07515,1.075,1.0751,674199999.0
2007-05-30 19:08:00,1.07515,1.07515,1.0749,1.0749,595199993.0
2007-05-30 19:09:00,1.0749,1.07505,1.0749,1.07505,253200000.0
2007-05-30 19:10:00,1.07505,1.07505,1.0748,1.0749,708799995.0
2007-05-30 19:11:00,1.0749,1.075,1.0748,1.0748,641399993.0
2007-05-30 19:12:00,1.0748,1.0748,1.07465,1.0747,1137900009.0
2007-05-30 19:13:00,1.07465,1.0747,1.07465,1.0747,735799998.0
2007-05-30 19:14:00,1.07465,1.0748,1.07465,1.0748,995400004.0
2007-05-30 19:15:00,1.07475,1.0748,1.07475,1.0748,108800000.0
2007-05-30 19:16:00,1.0748,1.0748,1.07465,1.0748,447100006.0
2007-05-30 19:17:00,1.0748,1.0748,1.0748,1.0748,844199998.0
2007-05-30 19:18:00,1.0748,1.0748,1.07475,1.0748,59800000.0
2007-05-30 19:19:00,1.0748,1.0748,1.07465,1.07465,628599999.0
2007-05-30 19:20:00,1.0747,1.0747,1.0746,1.0747,1300400000.0
2007-05-30 19:21:00,1.0747,1.0747,1.0747,1.0747,27100000.0
2007-05-30 19:22:00,1.0747,1.0747,1.0747,1.0747,400000.0
2007-05-30 19:23:00,1.0747,1.0747,1.0747,1.0747,70200000.0
2007-05-30 19:24:00,1.0747,1.0747,1.0747,1.0747,150300000.0
2007-05-30 19:25:00,1.0747,1.0747,1.0746,1.0747,369500003.0
2007-05-30 19:26:00,1.0747,1.0747,1.0747,1.0747,67800000.0
2007-05-30 19:27:00,1.0747,1.0747,1.0747,1.0747,31200000.0
2007-05-30 19:28:00,1.0747,1.0747,1.0747,1.0747,190100000.0
2007-05-30 19:29:00,1.0747,1.0747,1.0745,1.0746,254800000.0
2007-05-30 19:30:00,1.0746,1.0746,1.0745,1.0745,49400000.0
2007-05-30 19:31:00,1.0745,1.0746,1.07445,1.0745,1197000001.0
2007-05-30 19:32:00,1.07455,1.07455,1.0745,1.0745,367399998.0
2007-05-30 19:33:00,1.0745,1.0745,1.07425,1.0743,574400001.0
2007-05-30 19:34:00,1.0743,1.0743,1.07425,1.07425,87800000.0
2007-05-30 19:35:00,1.0742,1.07425,1.0742,1.07425,14400000.0
2007-05-30 19:36:00,1.07425,1.07425,1.0741,1.0741,777599998.0
2007-05-30 19:37:00,1.07405,1.07425,1.07405,1.07425,1036900004.0
2007-05-30 19:38:00,1.0742,1.07425,1.07415,1.0742,119400001.0
2007-05-30 19:39:00,1.0741,1.0741,1.0741,1.0741,204000001.0
2007-05-30 19:40:00,1.07405,1.0742,1.07405,1.0742,204000001.0
2007-05-30 19:41:00,1.0742,1.07445,1.07415,1.07445,522100000.0
2007-05-30 19:42:00,1.07445,1.0745,1.0744,1.07445,115100000.0
2007-05-30 19:43:00,1.07416,1.07418,1.07399,1.07418,59200000.0
2007-05-30 19:44:00,1.07445,1.0745,1.07445,1.07445,16000000.0
2007-05-30 19:45:00,1.07445,1.0745,1.07445,1.0745,75700001.0
2007-05-30 19:46:00,1.0745,1.0745,1.07445,1.07445,264099999.0
2007-05-30 19:47:00,1.07445,1.07445,1.07445,1.07445,5600000.0
2007-05-30 19:48:00,1.0745,1.07455,1.0745,1.0745,395599992.0
2007-05-30 19:49:00,1.0745,1.0745,1.0744,1.07445,323199996.0
2007-05-30 19:50:00,1.07445,1.0745,1.0744,1.0745,177300004.0
2007-05-30 19:51:00,1.0745,1.0745,1.0744,1.0744,302800000.0
2007-05-30 19:52:00,1.0744,1.0744,1.0744,1.0744,28000000.0
2007-05-30 19:53:00,1.0745,1.0745,1.0745,1.0745,3700000.0
2007-05-30 19:54:00,1.0745,1.0745,1.0743,1.07435,55100000.0
2007-05-30 19:55:00,1.07435,1.07435,1.0742,1.07425,895300003.0
2007-05-30 19:56:00,1.07425,1.07435,1.07425,1.07425,64900001.0
2007-05-30 19:57:00,1.07425,1.07435,1.07425,1.07435,11200000.0
2007-05-30 19:58:00,1.0743,1.07435,1.0743,1.0743,178399999.0
2007-05-30 19:59:00,1.0743,1.0743,1.0743,1.0743,275700002.0
2007-05-30 20:00:00,1.0743,1.0743,1.0743,1.0743,185500000.0
2007-05-30 20:01:00,1.0743,1.0743,1.0741,1.0741,804599997.0
2007-05-30 20:02:00,1.0741,1.0741,1.0741,1.0741,474500002.0
2007-05-30 20:03:00,1.0741,1.0743,1.0741,1.07425,828099993.0
2007-05-30 20:04:00,1.0743,1.0743,1.07415,1.07425,173600001.0
2007-05-30 20:05:00,1.0742,1.0742,1.0742,1.0742,458000003.0
2007-05-30 20:06:00,1.07379,1.07398,1.07379,1.0738,182100001.0
2007-05-30 20:07:00,1.0742,1.0742,1.0742,1.0742,7400000.0
2007-05-30 20:08:00,1.0742,1.0743,1.07415,1.0742,390899998.0
2007-05-30 20:09:00,1.07415,1.0742,1.07415,1.07415,87900000.0
2007-05-30 20:10:00,1.0743,1.0743,1.0743,1.0743,2500000.0
2007-05-30 20:11:00,1.0742,1.0742,1.0742,1.0742,99200000.0
2007-05-30 20:12:00,1.0742,1.0742,1.07415,1.0742,423400000.0
2007-05-30 20:13:00,1.0742,1.0742,1.07415,1.07415,46199999.0
2007-05-30 20:14:00,1.0742,1.0742,1.0741,1.0741,347500005.0
2007-05-30 20:15:00,1.0741,1.0743,1.0741,1.0743,218399999.0
2007-05-30 20:16:00,1.0743,1.0743,1.0742,1.0742,22800000.0
2007-05-30 20:17:00,1.0742,1.0743,1.0741,1.0741,497700008.0
2007-05-30 20:18:00,1.0741,1.0741,1.0739,1.0739,1556799982.0
2007-05-30 20:19:00,1.0739,1.0739,1.0736,1.0737,582900002.0
2007-05-30 20:20:00,1.0737,1.0737,1.07365,1.07365,31200000.0
2007-05-30 20:21:00,1.0737,1.0738,1.0737,1.0737,396400000.0
2007-05-30 20:22:00,1.0738,1.0738,1.0737,1.0738,435600004.0
2007-05-30 20:23:00,1.0738,1.0739,1.0738,1.0738,81100000.0
2007-05-30 20:24:00,1.0738,1.0738,1.07375,1.07375,136700001.0
2007-05-30 20:25:00,1.0738,1.0738,1.0737,1.0738,462400000.0
2007-05-30 20:26:00,1.0738,1.0738,1.0737,1.0738,510000001.0
2007-05-30 20:27:00,1.0738,1.0739,1.0737,1.0739,755099998.0
2007-05-30 20:28:00,1.0738,1.0739,1.0738,1.0739,362200003.0
2007-05-30 20:29:00,1.0739,1.0739,1.0738,1.0738,111300005.0
2007-05-30 20:30:00,1.0738,1.0739,1.0737,1.07375,717099993.0
2007-05-30 20:31:00,1.0738,1.0739,1.07375,1.0738,1268000008.0
2007-05-30 20:32:00,1.0738,1.0738,1.0738,1.0738,365600003.0
2007-05-30 20:33:00,1.0738,1.0738,1.0738,1.0738,98000000.0
2007-05-30 20:34:00,1.0738,1.0738,1.0737,1.0738,1075500000.0
2007-05-30 20:35:00,1.0738,1.0739,1.0738,1.0738,956600011.0
2007-05-30 20:36:00,1.0738,1.0738,1.07365,1.07365,462099999.0
2007-05-30 20:37:00,1.0737,1.0737,1.0736,1.0737,467899993.0
2007-05-30 20:38:00,1.0737,1.07375,1.07355,1.07365,805499996.0
2007-05-30 20:39:00,1.07365,1.07365,1.07365,1.07365,1200000.0
2007-05-30 20:40:00,1.07365,1.07365,1.0735,1.0735,1319700020.0
2007-05-30 20:41:00,1.0735,1.0735,1.07325,1.07345,772999993.0
2007-05-30 20:42:00,1.07345,1.0735,1.07345,1.0735,74600000.0
2007-05-30 20:43:00,1.07345,1.0735,1.07345,1.07345,126200000.0
2007-05-30 20:44:00,1.0735,1.0735,1.0734,1.07345,221500003.0
2007-05-30 20:45:00,1.07345,1.0735,1.0734,1.07345,66200000.0
2007-05-30 20:46:00,1.07345,1.07345,1.0733,1.07345,1247499995.0
2007-05-30 20:47:00,1.07345,1.0735,1.07345,1.07345,26800000.0
2007-05-30 20:48:00,1.0735,1.0735,1.07345,1.07345,66400000.0
2007-05-30 20:49:00,1.07345,1.0735,1.07345,1.07345,49600000.0
2007-05-30 20:50:00,1.07345,1.07345,1.07345,1.07345,7200000.0
2007-05-30 20:51:00,1.07345,1.0735,1.07345,1.0735,21600000.0
2007-05-30 20:52:00,1.0735,1.0736,1.0735,1.07355,95400001.0
2007-05-30 20:53:00,1.0736,1.07365,1.0735,1.0735,129800002.0
2007-05-30 20:54:00,1.0735,1.0735,1.0734,1.0734,94700001.0
2007-05-30 20:55:00,1.0735,1.07355,1.0735,1.07355,45400000.0
2007-05-30 20:56:00,1.07335,1.07346,1.07335,1.07339,125700000.0
2007-05-30 20:57:00,1.07335,1.07343,1.07327,1.07327,79899999.0
2007-05-30 20:58:00,1.0736,1.0736,1.0735,1.0735,312400006.0
2007-05-30 20:59:00,1.0735,1.07355,1.07345,1.0735,467100004.0
2007-05-30 21:00:00,1.0736,1.0737,1.07355,1.07355,733799999.0
2007-05-30 21:01:00,1.0736,1.0736,1.07345,1.0736,925700002.0
2007-05-30 21:02:00,1.07355,1.07355,1.07355,1.07355,1600000.0
2007-05-30 21:03:00,1.0734,1.0734,1.07335,1.0734,52000000.0
2007-05-30 21:04:00,1.07355,1.07355,1.07355,1.07355,5600000.0
2007-05-30 21:05:00,1.07355,1.07355,1.0735,1.0735,54400002.0
2007-05-30 21:06:00,1.07355,1.07355,1.07355,1.07355,800000.0
2007-05-30 21:07:00,1.0735,1.07355,1.0735,1.0735,200200001.0
2007-05-30 21:08:00,1.0735,1.0736,1.07345,1.0735,543499999.0
2007-05-30 21:09:00,1.0735,1.07355,1.0735,1.07355,137000000.0
2007-05-30 21:10:00,1.0735,1.0735,1.0735,1.0735,303600000.0
2007-05-30 21:11:00,1.0732,1.0732,1.07307,1.0732,64000000.0
2007-05-30 21:12:00,1.0735,1.0735,1.0735,1.0735,47099999.0
2007-05-30 21:13:00,1.0735,1.0735,1.0735,1.0735,105299998.0
2007-05-30 21:14:00,1.07325,1.0733,1.07315,1.0732,542899996.0
2007-05-30 21:15:00,1.0735,1.0735,1.0735,1.0735,26299999.0
2007-05-30 21:16:00,1.0735,1.0735,1.07345,1.07345,25500001.0
2007-05-30 21:17:00,1.07345,1.07345,1.07325,1.0733,1301000000.0
2007-05-30 21:18:00,1.0733,1.0734,1.07325,1.0734,363400010.0
2007-05-30 21:19:00,1.0734,1.0734,1.0733,1.0733,243500001.0
2007-05-30 21:20:00,1.0733,1.0734,1.0733,1.0733,258100003.0
2007-05-30 21:21:00,1.0733,1.0733,1.0733,1.0733,1025300009.0
2007-05-30 21:22:00,1.0733,1.0733,1.0733,1.0733,474800009.0
2007-05-30 21:23:00,1.0733,1.0733,1.07325,1.07325,382900002.0
2007-05-30 21:24:00,1.0733,1.0733,1.07325,1.0733,700699990.0
2007-05-30 21:25:00,1.0733,1.0733,1.07325,1.0733,586699996.0
2007-05-30 21:26:00,1.0733,1.07335,1.07325,1.07335,1955400018.0
2007-05-30 21:27:00,1.07335,1.07345,1.07335,1.07345,231900004.0
2007-05-30 21:28:00,1.07345,1.0735,1.07345,1.0735,74800004.0
2007-05-30 21:29:00,1.0735,1.0735,1.0734,1.0735,1489900003.0
2007-05-30 21:30:00,1.0735,1.0736,1.0735,1.0735,1445800015.0
2007-05-30 21:31:00,1.0735,1.0736,1.0735,1.0736,1239799995.0
2007-05-30 21:32:00,1.0736,1.0736,1.0736,1.0736,193500006.0
2007-05-30 21:33:00,1.0736,1.0736,1.0734,1.0734,755300016.0
2007-05-30 21:34:00,1.0735,1.0735,1.07335,1.0735,807100001.0
2007-05-30 21:35:00,1.0735,1.0735,1.07335,1.0734,1036000003.0
2007-05-30 21:36:00,1.0734,1.0735,1.0734,1.0735,639300001.0
2007-05-30 21:37:00,1.0735,1.0735,1.07335,1.0734,669699994.0
2007-05-30 21:38:00,1.0734,1.0735,1.0734,1.0735,436200002.0
2007-05-30 21:39:00,1.0735,1.0735,1.0735,1.0735,109799994.0
2007-05-30 21:40:00,1.0734,1.0735,1.0734,1.0734,528300006.0
2007-05-30 21:41:00,1.0734,1.0734,1.0734,1.0734,776700011.0
2007-05-30 21:42:00,1.0734,1.0734,1.0734,1.0734,222200001.0
2007-05-30 21:43:00,1.0734,1.0735,1.0734,1.0734,442799998.0
2007-05-30 21:44:00,1.0734,1.0735,1.0734,1.0734,655599992.0
2007-05-30 21:45:00,1.0734,1.0734,1.07335,1.0734,459800006.0
2007-05-30 21:46:00,1.07335,1.0734,1.07335,1.0734,920599997.0
2007-05-30 21:47:00,1.0734,1.0734,1.0734,1.0734,1245299991.0
2007-05-30 21:48:00,1.0734,1.0735,1.0734,1.0734,76400000.0
2007-05-30 21:49:00,1.0734,1.0736,1.0734,1.0736,809000001.0
2007-05-30 21:50:00,1.0736,1.0738,1.0736,1.0737,887700000.0
2007-05-30 21:51:00,1.0737,1.0737,1.0736,1.0737,801700002.0
2007-05-30 21:52:00,1.07365,1.0737,1.07365,1.07365,536400003.0
2007-05-30 21:53:00,1.07365,1.0737,1.0736,1.0737,485399992.0
2007-05-30 21:54:00,1.07365,1.0738,1.07365,1.0737,355700000.0
2007-05-30 21:55:00,1.0737,1.0737,1.0736,1.0736,718499985.0
2007-05-30 21:56:00,1.0736,1.0737,1.0736,1.0736,862399989.0
2007-05-30 21:57:00,1.0736,1.0737,1.0736,1.0737,487900000.0
2007-05-30 21:58:00,1.0737,1.0737,1.0736,1.0737,478799995.0
2007-05-30 21:59:00,1.0738,1.074,1.0738,1.0738,348399996.0
2007-05-30 22:00:00,1.0738,1.074,1.0737,1.0737,985799989.0
2007-05-30 22:01:00,1.0738,1.0738,1.0737,1.0738,1078000003.0
2007-05-30 22:02:00,1.0738,1.0738,1.0738,1.0738,76900001.0
2007-05-30 22:03:00,1.0738,1.0738,1.0738,1.0738,87700000.0
2007-05-30 22:04:00,1.0738,1.0742,1.0738,1.0741,722099994.0
2007-05-30 22:05:00,1.0741,1.0741,1.0738,1.0739,1270600007.0
2007-05-30 22:06:00,1.0739,1.074,1.0739,1.0739,349099998.0
2007-05-30 22:07:00,1.0739,1.0739,1.0737,1.0738,149300001.0
2007-05-30 22:08:00,1.0739,1.0739,1.0737,1.0737,49600000.0
2007-05-30 22:09:00,1.0739,1.0739,1.0737,1.0738,59100000.0
2007-05-30 22:10:00,1.0738,1.0738,1.0736,1.0738,1005199999.0
2007-05-30 22:11:00,1.0738,1.0738,1.0736,1.0737,947099995.0
2007-05-30 22:12:00,1.0737,1.0738,1.0737,1.0738,114600000.0
2007-05-30 22:13:00,1.0738,1.0738,1.0738,1.0738,80800000.0
2007-05-30 22:14:00,1.0738,1.0738,1.0737,1.0738,263000002.0
2007-05-30 22:15:00,1.0738,1.0738,1.0737,1.0738,631799990.0
2007-05-30 22:16:00,1.0737,1.0738,1.0737,1.0737,389000005.0
2007-05-30 22:17:00,1.0737,1.0737,1.0737,1.0737,16000000.0
2007-05-30 22:18:00,1.0737,1.0737,1.0736,1.0736,189299998.0
2007-05-30 22:19:00,1.0737,1.0739,1.0737,1.0739,71399998.0
2007-05-30 22:20:00,1.0737,1.0737,1.0735,1.0737,360500000.0
2007-05-30 22:21:00,1.0737,1.0737,1.0735,1.0735,336399999.0
2007-05-30 22:22:00,1.0736,1.0736,1.0736,1.0736,188500000.0
2007-05-30 22:23:00,1.0736,1.0737,1.0736,1.0737,217499997.0
2007-05-30 22:24:00,1.0737,1.0737,1.0736,1.0736,207600000.0
2007-05-30 22:25:00,1.0736,1.0736,1.0736,1.0736,10200000.0
2007-05-30 22:26:00,1.0736,1.0736,1.0734,1.0735,894499993.0
2007-05-30 22:27:00,1.0736,1.0737,1.0735,1.0736,380300000.0
2007-05-30 22:28:00,1.0736,1.0737,1.0735,1.0737,331300005.0
2007-05-30 22:29:00,1.0737,1.0737,1.0736,1.0737,222800001.0
2007-05-30 22:30:00,1.0737,1.0737,1.0735,1.0736,234900001.0
2007-05-30 22:31:00,1.0735,1.0736,1.0735,1.07355,203200001.0
2007-05-30 22:32:00,1.0736,1.0737,1.0735,1.0737,470299997.0
2007-05-30 22:33:00,1.0737,1.0737,1.0737,1.0737,6400000.0
2007-05-30 22:34:00,1.0737,1.0737,1.0737,1.0737,19200000.0
2007-05-30 22:35:00,1.0737,1.0738,1.0737,1.0738,111700002.0
2007-05-30 22:36:00,1.0738,1.0738,1.0737,1.0738,260499999.0
2007-05-30 22:37:00,1.0738,1.0738,1.0737,1.0738,95100001.0
2007-05-30 22:38:00,1.0737,1.0737,1.0737,1.0737,59700001.0
2007-05-30 22:39:00,1.0737,1.0739,1.0737,1.0738,120600000.0
2007-05-30 22:40:00,1.0738,1.0738,1.0738,1.0738,55200000.0
2007-05-30 22:41:00,1.0738,1.0738,1.0737,1.0738,181700002.0
2007-05-30 22:42:00,1.0738,1.0738,1.0738,1.0738,68800000.0
2007-05-30 22:43:00,1.07343,1.07355,1.07343,1.07353,57600000.0
2007-05-30 22:44:00,1.0738,1.0738,1.0736,1.0737,228999999.0
2007-05-30 22:45:00,1.0737,1.0737,1.0734,1.0734,284999997.0
2007-05-30 22:46:00,1.0735,1.0738,1.0734,1.0737,409900001.0
2007-05-30 22:47:00,1.0737,1.0739,1.0735,1.0739,234499998.0
2007-05-30 22:48:00,1.0738,1.0739,1.0738,1.0739,98699997.0
2007-05-30 22:49:00,1.0739,1.0739,1.0739,1.0739,17600000.0
2007-05-30 22:50:00,1.0739,1.0739,1.0739,1.0739,6400000.0
2007-05-30 22:51:00,1.0739,1.074,1.0739,1.074,150199999.0
2007-05-30 22:52:00,1.074,1.0742,1.074,1.0741,268499998.0
2007-05-30 22:53:00,1.0737,1.07375,1.07361,1.07375,338500005.0
2007-05-30 22:54:00,1.0741,1.0741,1.0738,1.0739,187900006.0
2007-05-30 22:55:00,1.0739,1.074,1.0739,1.0739,145500004.0
2007-05-30 22:56:00,1.0739,1.074,1.0739,1.074,69500001.0
2007-05-30 22:57:00,1.074,1.074,1.0739,1.0739,296500000.0
2007-05-30 22:58:00,1.0739,1.0741,1.0739,1.0741,240800002.0
2007-05-30 22:59:00,1.0741,1.0741,1.074,1.0741,190500000.0
2007-05-30 23:00:00,1.0742,1.0742,1.074,1.0741,31900000.0
2007-05-30 23:01:00,1.0741,1.0741,1.0741,1.0741,11000000.0
2007-05-30 23:02:00,1.0741,1.0741,1.0741,1.0741,24400000.0
2007-05-30 23:03:00,1.0741,1.0741,1.0741,1.0741,5500000.0
2007-05-30 23:04:00,1.0741,1.0743,1.0741,1.0743,29900000.0
2007-05-30 23:05:00,1.0743,1.0744,1.0743,1.0744,175500000.0
2007-05-30 23:06:00,1.0744,1.0744,1.0742,1.0742,54799999.0
2007-05-30 23:07:00,1.0742,1.0744,1.0742,1.0743,145399998.0
2007-05-30 23:08:00,1.0744,1.0744,1.0743,1.0743,5600000.0
2007-05-30 23:09:00,1.0743,1.0743,1.0742,1.0743,29500000.0
2007-05-30 23:10:00,1.0743,1.0743,1.0743,1.0743,3400000.0
2007-05-30 23:11:00,1.0743,1.0743,1.0742,1.0742,46000000.0
2007-05-30 23:12:00,1.07398,1.0741,1.07398,1.0741,219900000.0
2007-05-30 23:13:00,1.0742,1.0742,1.0741,1.0741,82700000.0
2007-05-30 23:14:00,1.074,1.074,1.07388,1.0739,90799998.0
2007-05-30 23:15:00,1.0743,1.0744,1.0743,1.0743,47700000.0
2007-05-30 23:16:00,1.0743,1.0744,1.0743,1.0743,48500000.0
2007-05-30 23:17:00,1.07425,1.07425,1.07425,1.07425,17500000.0
2007-05-30 23:18:00,1.0743,1.0743,1.0742,1.0743,82300000.0
2007-05-30 23:19:00,1.0743,1.0743,1.0742,1.0742,51800000.0
2007-05-30 23:20:00,1.0742,1.0743,1.0742,1.0742,110600000.0
2007-05-30 23:21:00,1.0743,1.0744,1.0743,1.0743,77400001.0
2007-05-30 23:22:00,1.0743,1.0743,1.0742,1.0743,117700002.0
2007-05-30 23:23:00,1.07426,1.07436,1.07424,1.0743,47800000.0
2007-05-30 23:24:00,1.0743,1.0743,1.0743,1.0743,19200000.0
2007-05-30 23:25:00,1.0743,1.0743,1.0742,1.0742,105100000.0
2007-05-30 23:26:00,1.0742,1.0743,1.0742,1.0742,110700000.0
2007-05-30 23:27:00,1.0742,1.0743,1.0742,1.0742,55800000.0
2007-05-30 23:28:00,1.0743,1.0743,1.0743,1.0743,9600000.0
2007-05-30 23:29:00,1.07403,1.07403,1.07403,1.07403,2400000.0
2007-05-30 23:30:00,1.07401,1.07407,1.07401,1.07407,86200001.0
2007-05-30 23:31:00,1.07413,1.07419,1.07404,1.07408,427300003.0
2007-05-30 23:32:00,1.0743,1.0743,1.0743,1.0743,13600000.0
2007-05-30 23:33:00,1.0743,1.0744,1.0743,1.0744,91500000.0
2007-05-30 23:34:00,1.0744,1.0744,1.0744,1.0744,10800000.0
2007-05-30 23:35:00,1.0744,1.0744,1.0744,1.0744,70000000.0
2007-05-30 23:36:00,1.0744,1.0744,1.0743,1.0743,106100000.0
2007-05-30 23:37:00,1.0743,1.0743,1.07425,1.0743,76100000.0
2007-05-30 23:38:00,1.0743,1.0744,1.0742,1.0743,108700000.0
2007-05-30 23:39:00,1.0744,1.0744,1.0741,1.0741,24000000.0
2007-05-30 23:40:00,1.0741,1.0741,1.07405,1.0741,32900000.0
2007-05-30 23:41:00,1.0741,1.0741,1.074,1.074,128800000.0
2007-05-30 23:42:00,1.0741,1.0741,1.074,1.0741,277900000.0
2007-05-30 23:43:00,1.0741,1.0742,1.0739,1.074,104800000.0
2007-05-30 23:44:00,1.0739,1.0742,1.0739,1.074,265400000.0
2007-05-30 23:45:00,1.07405,1.0742,1.07405,1.0741,46000000.0
2007-05-30 23:46:00,1.0741,1.0741,1.07395,1.074,168700000.0
2007-05-30 23:47:00,1.07393,1.07393,1.0738,1.07383,106000000.0
2007-05-30 23:48:00,1.07389,1.07389,1.07372,1.07376,716999995.0
2007-05-30 23:49:00,1.07375,1.0738,1.07373,1.0738,81300000.0
2007-05-30 23:50:00,1.07375,1.07385,1.07375,1.07385,104099999.0
2007-05-30 23:51:00,1.074,1.074,1.074,1.074,6400000.0
2007-05-30 23:52:00,1.074,1.0742,1.074,1.0741,124200000.0
2007-05-30 23:53:00,1.0742,1.0742,1.074,1.0741,92300000.0
2007-05-30 23:54:00,1.0742,1.0743,1.07395,1.0743,286599999.0
2007-05-30 23:55:00,1.0743,1.0744,1.0742,1.0742,185299998.0
2007-05-30 23:56:00,1.0742,1.0742,1.0742,1.0742,7200000.0
2007-05-30 23:57:00,1.0742,1.0742,1.0739,1.0739,164399999.0
2007-05-30 23:58:00,1.074,1.074,1.0739,1.074,50200000.0
2007-05-30 23:59:00,1.074,1.0741,1.074,1.0741,28800000.0
2007-05-31 00:00:00,1.0741,1.0741,1.074,1.074,16000000.0
2007-05-31 00:01:00,1.074,1.074,1.0739,1.074,115100001.0
2007-05-31 00:02:00,1.074,1.074,1.074,1.074,7200000.0
2007-05-31 00:03:00,1.07394,1.07394,1.07358,1.0736,97600000.0
2007-05-31 00:04:00,1.074,1.074,1.07375,1.07375,125800000.0
2007-05-31 00:05:00,1.0738,1.074,1.0737,1.0738,118399999.0
2007-05-31 00:06:00,1.07365,1.07374,1.0736,1.0736,54400000.0
2007-05-31 00:07:00,1.0738,1.0738,1.0738,1.0738,21100000.0
2007-05-31 00:08:00,1.07371,1.07372,1.07359,1.07359,51100000.0
2007-05-31 00:09:00,1.0738,1.0738,1.0738,1.0738,15900000.0
2007-05-31 00:10:00,1.0738,1.0738,1.0738,1.0738,30200000.0
2007-05-31 00:11:00,1.07362,1.07371,1.07353,1.07371,185700004.0
2007-05-31 00:12:00,1.0738,1.0741,1.0736,1.074,161900000.0
2007-05-31 00:13:00,1.074,1.074,1.0738,1.0738,279100000.0
2007-05-31 00:14:00,1.0738,1.0738,1.0738,1.0738,254400000.0
2007-05-31 00:15:00,1.0738,1.0738,1.0737,1.0737,213199998.0
2007-05-31 00:16:00,1.0738,1.0739,1.0737,1.0739,138299999.0
2007-05-31 00:17:00,1.07365,1.07383,1.07353,1.07383,328099998.0
2007-05-31 00:18:00,1.0739,1.0739,1.0739,1.0739,7200000.0
2007-05-31 00:19:00,1.07381,1.07386,1.07376,1.07376,64000000.0
2007-05-31 00:20:00,1.0739,1.0739,1.0739,1.0739,7200000.0
2007-05-31 00:21:00,1.0739,1.0743,1.0739,1.0742,163200000.0
2007-05-31 00:22:00,1.0742,1.0742,1.0741,1.0741,81800000.0
2007-05-31 00:23:00,1.0742,1.0742,1.0741,1.0741,13300000.0
2007-05-31 00:24:00,1.07399,1.07404,1.07387,1.07387,56800000.0
2007-05-31 00:25:00,1.0741,1.0741,1.0741,1.0741,25600000.0
2007-05-31 00:26:00,1.0741,1.0741,1.074,1.0741,70400000.0
2007-05-31 00:27:00,1.0738,1.07389,1.07366,1.07369,44300000.0
2007-05-31 00:28:00,1.0741,1.0741,1.0741,1.0741,6400000.0
2007-05-31 00:29:00,1.07375,1.07398,1.07375,1.07384,33900000.0
2007-05-31 00:30:00,1.07387,1.07395,1.07375,1.07395,10700000.0
2007-05-31 00:31:00,1.0741,1.0741,1.0741,1.0741,3200000.0
2007-05-31 00:32:00,1.0741,1.0741,1.0741,1.0741,3200000.0
2007-05-31 00:33:00,1.07373,1.07387,1.07371,1.07377,398600000.0
2007-05-31 00:34:00,1.07377,1.07394,1.07373,1.07394,209400001.0
2007-05-31 00:35:00,1.07388,1.07394,1.0737,1.0738,194300000.0
2007-05-31 00:36:00,1.07399,1.07399,1.07381,1.07388,141400001.0
2007-05-31 00:37:00,1.07388,1.07395,1.07388,1.07389,48100000.0
2007-05-31 00:38:00,1.07388,1.07397,1.07383,1.07389,81999999.0
2007-05-31 00:39:00,1.07387,1.07394,1.07383,1.07383,20800000.0
2007-05-31 00:40:00,1.0739,1.07396,1.07378,1.07386,72300000.0
2007-05-31 00:41:00,1.07375,1.07377,1.07375,1.07377,6400000.0
2007-05-31 00:42:00,1.07373,1.07378,1.07373,1.07375,8800000.0
2007-05-31 00:43:00,1.07377,1.07388,1.07377,1.07388,43200000.0
2007-05-31 00:44:00,1.07391,1.07396,1.07373,1.07373,75000000.0
2007-05-31 00:45:00,1.07368,1.07397,1.07368,1.07387,371399999.0
2007-05-31 00:46:00,1.07375,1.07397,1.07375,1.0738,315400001.0
2007-05-31 00:47:00,1.07377,1.07388,1.07376,1.07376,369399999.0
2007-05-31 00:48:00,1.07379,1.07391,1.07378,1.07378,74100001.0
2007-05-31 00:49:00,1.0741,1.0741,1.0741,1.0741,2400000.0
2007-05-31 00:50:00,1.07375,1.07385,1.0737,1.07375,751800011.0
2007-05-31 00:51:00,1.07375,1.07378,1.07375,1.07378,163500003.0
2007-05-31 00:52:00,1.0741,1.0741,1.0741,1.0741,3200000.0
2007-05-31 00:53:00,1.07384,1.07397,1.07369,1.07397,235600000.0
2007-05-31 00:54:00,1.0741,1.0741,1.074,1.0741,49700000.0
2007-05-31 00:55:00,1.074,1.074,1.074,1.074,29800000.0
2007-05-31 00:56:00,1.0739,1.0739,1.07376,1.07376,56800000.0
2007-05-31 00:57:00,1.074,1.074,1.074,1.074,129900000.0
2007-05-31 00:58:00,1.0741,1.0741,1.0741,1.0741,2400000.0
2007-05-31 00:59:00,1.0741,1.0741,1.074,1.074,13700000.0
2007-05-31 01:00:00,1.074,1.074,1.074,1.074,1800000.0
2007-05-31 01:01:00,1.074,1.074,1.074,1.074,16200000.0
2007-05-31 01:02:00,1.07385,1.07385,1.0738,1.0738,45400000.0
2007-05-31 01:03:00,1.07395,1.07395,1.0738,1.0738,36699999.0
2007-05-31 01:04:00,1.07392,1.07396,1.0739,1.0739,57400000.0
2007-05-31 01:05:00,1.074,1.074,1.074,1.074,28800000.0
2007-05-31 01:06:00,1.074,1.074,1.074,1.074,13400000.0
2007-05-31 01:07:00,1.07385,1.07385,1.07375,1.07375,18200000.0
2007-05-31 01:08:00,1.07377,1.07389,1.07377,1.07382,116199998.0
2007-05-31 01:09:00,1.074,1.074,1.0739,1.0739,36500000.0
2007-05-31 01:10:00,1.074,1.074,1.074,1.074,12800000.0
2007-05-31 01:11:00,1.074,1.074,1.074,1.074,19200000.0
2007-05-31 01:12:00,1.07364,1.07373,1.07364,1.07365,187500000.0
2007-05-31 01:13:00,1.0739,1.074,1.0739,1.074,44200000.0
2007-05-31 01:14:00,1.0737,1.07378,1.07363,1.07363,144199996.0
2007-05-31 01:15:00,1.074,1.074,1.0739,1.0739,21600000.0
2007-05-31 01:16:00,1.0739,1.0739,1.0739,1.0739,9200000.0
2007-05-31 01:17:00,1.0739,1.0739,1.0739,1.0739,24000000.0
2007-05-31 01:18:00,1.0739,1.0739,1.0738,1.0738,91900000.0
2007-05-31 01:19:00,1.0738,1.0739,1.0738,1.0739,133500000.0
2007-05-31 01:20:00,1.07364,1.07371,1.07364,1.07367,27900000.0
2007-05-31 01:21:00,1.0739,1.0739,1.0739,1.0739,6400000.0
2007-05-31 01:22:00,1.07377,1.07377,1.07362,1.07365,47000000.0
2007-05-31 01:23:00,1.0739,1.0739,1.0739,1.0739,6400000.0
2007-05-31 01:24:00,1.0739,1.0739,1.0737,1.0737,226400000.0
2007-05-31 01:25:00,1.0737,1.0737,1.0737,1.0737,16799999.0
2007-05-31 01:26:00,1.0737,1.0737,1.0736,1.0736,135000000.0
2007-05-31 01:27:00,1.07346,1.07346,1.07331,1.07342,276800001.0
2007-05-31 01:28:00,1.07365,1.07365,1.07365,1.07365,6400000.0
2007-05-31 01:29:00,1.0733,1.07348,1.0733,1.07343,39500000.0
2007-05-31 01:30:00,1.07365,1.07365,1.0736,1.0736,28800000.0
2007-05-31 01:31:00,1.07326,1.0735,1.07326,1.07328,218100000.0
2007-05-31 01:32:00,1.0736,1.0736,1.07355,1.0736,38900000.0
2007-05-31 01:33:00,1.07337,1.07347,1.07335,1.07347,289000001.0
2007-05-31 01:34:00,1.0733,1.0733,1.07325,1.07325,176199999.0
2007-05-31 01:35:00,1.07338,1.07338,1.07325,1.07337,154400002.0
2007-05-31 01:36:00,1.0733,1.0734,1.07321,1.07333,175500000.0
2007-05-31 01:37:00,1.0736,1.0736,1.0736,1.0736,6400000.0
2007-05-31 01:38:00,1.07338,1.07348,1.0733,1.07348,64000001.0
2007-05-31 01:39:00,1.0736,1.0736,1.0735,1.0735,35000000.0
2007-05-31 01:40:00,1.07327,1.07343,1.07327,1.07343,8500000.0
2007-05-31 01:41:00,1.07345,1.0735,1.07335,1.07347,101100000.0
2007-05-31 01:42:00,1.07355,1.0736,1.07355,1.0736,12800000.0
2007-05-31 01:43:00,1.07338,1.0734,1.0732,1.0733,162400000.0
2007-05-31 01:44:00,1.07326,1.07333,1.07318,1.07333,41300000.0
2007-05-31 01:45:00,1.0736,1.0736,1.0736,1.0736,22600000.0
2007-05-31 01:46:00,1.0736,1.0736,1.0736,1.0736,31400000.0
2007-05-31 01:47:00,1.07365,1.07365,1.0735,1.0735,257300000.0
2007-05-31 01:48:00,1.0735,1.07365,1.07345,1.0736,231700000.0
2007-05-31 01:49:00,1.0736,1.0736,1.07355,1.0736,91500000.0
2007-05-31 01:50:00,1.0736,1.0736,1.07345,1.07345,208100000.0
2007-05-31 01:51:00,1.07345,1.0735,1.0734,1.0735,346000001.0
2007-05-31 01:52:00,1.0735,1.0735,1.07345,1.07345,68800000.0
2007-05-31 01:53:00,1.0735,1.0735,1.07315,1.0732,281200000.0
2007-05-31 01:54:00,1.0732,1.0732,1.0732,1.0732,17500000.0
2007-05-31 01:55:00,1.07297,1.07315,1.07291,1.07313,146899999.0
2007-05-31 01:56:00,1.0732,1.0732,1.0731,1.0732,263800000.0
2007-05-31 01:57:00,1.07289,1.07302,1.07289,1.07302,54400000.0
2007-05-31 01:58:00,1.0732,1.0732,1.07315,1.07315,58100000.0
2007-05-31 01:59:00,1.0732,1.0733,1.0732,1.0733,91000000.0
2007-05-31 02:00:00,1.0733,1.0733,1.0732,1.0732,104800000.0
2007-05-31 02:01:00,1.0732,1.0732,1.07305,1.07305,352500004.0
2007-05-31 02:02:00,1.0731,1.0731,1.0731,1.0731,4700000.0
2007-05-31 02:03:00,1.0731,1.0731,1.0731,1.0731,39000000.0
2007-05-31 02:04:00,1.0732,1.0732,1.0732,1.0732,30400000.0
2007-05-31 02:05:00,1.07285,1.073,1.07285,1.07299,59000000.0
2007-05-31 02:06:00,1.0732,1.0733,1.0732,1.0733,27900000.0
2007-05-31 02:07:00,1.07325,1.0734,1.07325,1.0734,8300000.0
2007-05-31 02:08:00,1.0734,1.0734,1.0734,1.0734,31500000.0
2007-05-31 02:09:00,1.0734,1.0734,1.0734,1.0734,19800000.0
2007-05-31 02:10:00,1.07319,1.0732,1.07312,1.07314,32200001.0
2007-05-31 02:11:00,1.07312,1.07315,1.07312,1.07313,17600000.0
2007-05-31 02:12:00,1.0734,1.0734,1.0733,1.0733,42700000.0
2007-05-31 02:13:00,1.07312,1.07324,1.07308,1.07324,146200000.0
2007-05-31 02:14:00,1.0733,1.0733,1.0733,1.0733,19200000.0
2007-05-31 02:15:00,1.07317,1.07317,1.07305,1.07305,83800000.0
2007-05-31 02:16:00,1.07326,1.07326,1.07303,1.07303,128600000.0
2007-05-31 02:17:00,1.073,1.073,1.073,1.073,8000000.0
2007-05-31 02:18:00,1.07313,1.07316,1.07313,1.07316,20800000.0
2007-05-31 02:19:00,1.0733,1.0734,1.0733,1.0734,226600000.0
2007-05-31 02:20:00,1.0734,1.0734,1.0733,1.0733,354899994.0
2007-05-31 02:21:00,1.0733,1.0736,1.0733,1.0736,265400001.0
2007-05-31 02:22:00,1.0735,1.0735,1.0735,1.0735,40800000.0
2007-05-31 02:23:00,1.0735,1.0735,1.0735,1.0735,38700000.0
2007-05-31 02:24:00,1.07322,1.07328,1.07299,1.07327,134100000.0
2007-05-31 02:25:00,1.07323,1.07323,1.07318,1.07318,7900000.0
2007-05-31 02:26:00,1.0735,1.0736,1.07345,1.0735,219300000.0
2007-05-31 02:27:00,1.0735,1.0736,1.0735,1.0736,35600000.0
2007-05-31 02:28:00,1.07332,1.07332,1.07326,1.07331,53600000.0
2007-05-31 02:29:00,1.07335,1.0734,1.07335,1.0734,116000000.0
2007-05-31 02:30:00,1.0736,1.0736,1.0736,1.0736,69600000.0
2007-05-31 02:31:00,1.0733,1.07331,1.07322,1.07331,25900000.0
2007-05-31 02:32:00,1.07332,1.07345,1.07332,1.0734,71700000.0
2007-05-31 02:33:00,1.07342,1.07344,1.07333,1.07344,36400000.0
2007-05-31 02:34:00,1.0736,1.0736,1.0736,1.0736,54400000.0
2007-05-31 02:35:00,1.07356,1.07356,1.07332,1.07336,247400000.0
2007-05-31 02:36:00,1.07322,1.07341,1.07322,1.07341,27500000.0
2007-05-31 02:37:00,1.07341,1.07344,1.07341,1.07344,63200001.0
2007-05-31 02:38:00,1.0736,1.0736,1.0736,1.0736,17600000.0
2007-05-31 02:39:00,1.0736,1.0736,1.0736,1.0736,6400000.0
2007-05-31 02:40:00,1.0734,1.0734,1.07335,1.07335,28000000.0
2007-05-31 02:41:00,1.0736,1.0736,1.07355,1.07355,20000000.0
2007-05-31 02:42:00,1.07365,1.0737,1.07365,1.0737,11200000.0
2007-05-31 02:43:00,1.07347,1.07347,1.07339,1.07339,87400003.0
2007-05-31 02:44:00,1.07345,1.07345,1.07343,1.07343,29400001.0
2007-05-31 02:45:00,1.07375,1.0738,1.07375,1.07375,68800000.0
2007-05-31 02:46:00,1.07355,1.07361,1.07353,1.07353,53600000.0
2007-05-31 02:47:00,1.0738,1.0738,1.0738,1.0738,10400000.0
2007-05-31 02:48:00,1.0738,1.0738,1.0738,1.0738,40800000.0
2007-05-31 02:49:00,1.07385,1.0739,1.0738,1.0738,41600000.0
2007-05-31 02:50:00,1.07362,1.07362,1.07343,1.07361,95700000.0
2007-05-31 02:51:00,1.0738,1.0738,1.0738,1.0738,68800000.0
2007-05-31 02:52:00,1.07395,1.07395,1.07395,1.07395,8000000.0
2007-05-31 02:53:00,1.07395,1.0742,1.07395,1.0742,137600000.0
2007-05-31 02:54:00,1.0742,1.0745,1.0742,1.0744,578100000.0
2007-05-31 02:55:00,1.0744,1.0745,1.074,1.0742,778699994.0
2007-05-31 02:56:00,1.0742,1.0742,1.07415,1.0742,122400000.0
2007-05-31 02:57:00,1.0742,1.0744,1.0741,1.0743,411700003.0
2007-05-31 02:58:00,1.0743,1.0745,1.07425,1.07445,216199996.0
2007-05-31 02:59:00,1.0745,1.0745,1.07445,1.0745,25600000.0
2007-05-31 03:00:00,1.0745,1.0745,1.07425,1.0745,295800000.0
2007-05-31 03:01:00,1.0745,1.0745,1.07425,1.0743,271199999.0
2007-05-31 03:02:00,1.07435,1.07435,1.0742,1.0742,78400000.0
2007-05-31 03:03:00,1.0742,1.0744,1.0741,1.0744,165800000.0
2007-05-31 03:04:00,1.0744,1.0745,1.07425,1.07445,358099998.0
2007-05-31 03:05:00,1.0745,1.0746,1.0744,1.07445,180499999.0
2007-05-31 03:06:00,1.0745,1.07455,1.07445,1.07455,46200000.0
2007-05-31 03:07:00,1.07455,1.0746,1.07445,1.07445,28800000.0
2007-05-31 03:08:00,1.07445,1.0746,1.0744,1.0745,179299999.0
2007-05-31 03:09:00,1.0745,1.0745,1.07445,1.0745,76000000.0
2007-05-31 03:10:00,1.0745,1.0745,1.0743,1.07435,107200000.0
2007-05-31 03:11:00,1.0743,1.0743,1.07425,1.07425,46400000.0
2007-05-31 03:12:00,1.0742,1.0742,1.0742,1.0742,4800000.0
2007-05-31 03:13:00,1.0742,1.0742,1.0741,1.0741,11200000.0
2007-05-31 03:14:00,1.0741,1.0741,1.0737,1.0739,217400000.0
2007-05-31 03:15:00,1.0739,1.0739,1.07385,1.07385,35200000.0
2007-05-31 03:16:00,1.0739,1.0739,1.0736,1.0739,121900002.0
2007-05-31 03:17:00,1.0739,1.0739,1.0738,1.0739,11700000.0
2007-05-31 03:18:00,1.0739,1.0739,1.0738,1.0739,36100000.0
2007-05-31 03:19:00,1.0739,1.07395,1.0738,1.0738,84800000.0
2007-05-31 03:20:00,1.0738,1.07395,1.07375,1.07385,230200000.0
2007-05-31 03:21:00,1.0739,1.07395,1.0739,1.07395,5200000.0
2007-05-31 03:22:00,1.07395,1.07395,1.07375,1.07375,158000000.0
2007-05-31 03:23:00,1.07375,1.07395,1.07375,1.07395,64700000.0
2007-05-31 03:24:00,1.0739,1.07405,1.07375,1.07395,487199999.0
2007-05-31 03:25:00,1.0737,1.0737,1.07356,1.07356,52800000.0
2007-05-31 03:26:00,1.07376,1.07383,1.07373,1.07373,105600000.0
2007-05-31 03:27:00,1.074,1.0741,1.0738,1.07395,69600000.0
2007-05-31 03:28:00,1.074,1.074,1.07375,1.07395,73700000.0
2007-05-31 03:29:00,1.07395,1.0742,1.0739,1.0739,415900001.0
2007-05-31 03:30:00,1.0739,1.074,1.0739,1.074,113499999.0
2007-05-31 03:31:00,1.074,1.0742,1.07375,1.074,601299996.0
2007-05-31 03:32:00,1.074,1.074,1.07395,1.074,1001600000.0
2007-05-31 03:33:00,1.074,1.074,1.074,1.074,208600000.0
2007-05-31 03:34:00,1.074,1.0741,1.074,1.0741,36700000.0
2007-05-31 03:35:00,1.0741,1.0741,1.07405,1.07405,426300000.0
2007-05-31 03:36:00,1.0741,1.0741,1.0741,1.0741,117300000.0
2007-05-31 03:37:00,1.0741,1.0741,1.07405,1.07405,16800000.0
2007-05-31 03:38:00,1.0741,1.0742,1.0741,1.0741,101700001.0
2007-05-31 03:39:00,1.0742,1.0742,1.0741,1.0741,22200000.0
2007-05-31 03:40:00,1.07379,1.07385,1.07376,1.07376,59200000.0
2007-05-31 03:41:00,1.0741,1.0744,1.0741,1.0744,43100000.0
2007-05-31 03:42:00,1.0744,1.07445,1.0744,1.07445,17600000.0
2007-05-31 03:43:00,1.0744,1.07445,1.0744,1.07445,20100000.0
2007-05-31 03:44:00,1.07445,1.07445,1.0741,1.0741,135000001.0
2007-05-31 03:45:00,1.07405,1.07405,1.0739,1.0739,84000000.0
2007-05-31 03:46:00,1.07377,1.07377,1.07355,1.07362,106199998.0
2007-05-31 03:47:00,1.07395,1.074,1.07395,1.074,19200000.0
2007-05-31 03:48:00,1.07377,1.07383,1.07366,1.07378,110399999.0
2007-05-31 03:49:00,1.074,1.074,1.0738,1.0738,86400000.0
2007-05-31 03:50:00,1.0738,1.0738,1.0738,1.0738,11200000.0
2007-05-31 03:51:00,1.0738,1.0738,1.07375,1.07375,108900000.0
2007-05-31 03:52:00,1.07368,1.07368,1.07349,1.07353,211300000.0
2007-05-31 03:53:00,1.0738,1.0738,1.07365,1.0737,147800000.0
2007-05-31 03:54:00,1.0737,1.07375,1.0737,1.07375,137800000.0
2007-05-31 03:55:00,1.07375,1.0738,1.0737,1.0738,74100000.0
2007-05-31 03:56:00,1.0738,1.0738,1.0737,1.0737,34500000.0
2007-05-31 03:57:00,1.0737,1.07375,1.0737,1.0737,141800000.0
2007-05-31 03:58:00,1.0737,1.0737,1.0737,1.0737,52000000.0
2007-05-31 03:59:00,1.0737,1.0737,1.0737,1.0737,102700000.0
2007-05-31 04:00:00,1.0737,1.0737,1.0737,1.0737,38400000.0
2007-05-31 04:01:00,1.07375,1.0738,1.07375,1.07375,68800000.0
2007-05-31 04:02:00,1.07375,1.0738,1.0737,1.0738,107200000.0
2007-05-31 04:03:00,1.0738,1.0739,1.0737,1.0738,283699999.0
2007-05-31 04:04:00,1.0738,1.0739,1.0738,1.07385,115700002.0
2007-05-31 04:05:00,1.07385,1.074,1.07385,1.074,129600000.0
2007-05-31 04:06:00,1.074,1.074,1.0738,1.0738,172600001.0
2007-05-31 04:07:00,1.0738,1.0738,1.0738,1.0738,164500000.0
2007-05-31 04:08:00,1.0738,1.0738,1.07375,1.0738,102900000.0
2007-05-31 04:09:00,1.07375,1.0738,1.07375,1.07375,57600000.0
2007-05-31 04:10:00,1.07375,1.07375,1.07375,1.07375,6400000.0
2007-05-31 04:11:00,1.07375,1.07375,1.0737,1.0737,31900000.0
2007-05-31 04:12:00,1.0737,1.0738,1.0737,1.0738,100400000.0
2007-05-31 04:13:00,1.0738,1.0738,1.0737,1.07375,212599999.0
2007-05-31 04:14:00,1.07375,1.07375,1.0737,1.07375,103300000.0
2007-05-31 04:15:00,1.07375,1.07375,1.07375,1.07375,16000000.0
2007-05-31 04:16:00,1.07375,1.07375,1.07365,1.0737,195200000.0
2007-05-31 04:17:00,1.07365,1.07385,1.07365,1.07375,210400001.0
2007-05-31 04:18:00,1.0738,1.0738,1.0738,1.0738,1600000.0
2007-05-31 04:19:00,1.07363,1.07363,1.07355,1.07356,61600000.0
2007-05-31 04:20:00,1.0738,1.0738,1.0738,1.0738,76800000.0
2007-05-31 04:21:00,1.0738,1.0738,1.07375,1.0738,21700000.0
2007-05-31 04:22:00,1.0738,1.0738,1.0738,1.0738,12700000.0
2007-05-31 04:23:00,1.07367,1.07372,1.07365,1.07368,83000000.0
2007-05-31 04:24:00,1.0738,1.0738,1.0738,1.0738,127000000.0
2007-05-31 04:25:00,1.07375,1.07385,1.07375,1.07385,98800004.0
2007-05-31 04:26:00,1.07385,1.07385,1.07375,1.07375,44800000.0
2007-05-31 04:27:00,1.07375,1.07375,1.07375,1.07375,16000000.0
2007-05-31 04:28:00,1.07341,1.07352,1.07334,1.07345,71900000.0
2007-05-31 04:29:00,1.07349,1.07367,1.07349,1.07367,111600000.0
2007-05-31 04:30:00,1.07375,1.0739,1.07375,1.0739,143900000.0
2007-05-31 04:31:00,1.0739,1.0739,1.0739,1.0739,97600000.0
2007-05-31 04:32:00,1.0739,1.07395,1.0739,1.07395,27200000.0
2007-05-31 04:33:00,1.0737,1.07383,1.07368,1.07373,35000000.0
2007-05-31 04:34:00,1.07395,1.074,1.0739,1.07395,114300000.0
2007-05-31 04:35:00,1.07357,1.07371,1.07357,1.07371,56100000.0
2007-05-31 04:36:00,1.07375,1.07375,1.07361,1.07372,55000001.0
2007-05-31 04:37:00,1.074,1.074,1.07375,1.0739,78900001.0
2007-05-31 04:38:00,1.07345,1.07368,1.07345,1.07349,300300001.0
2007-05-31 04:39:00,1.0736,1.07366,1.07349,1.07349,193299997.0
2007-05-31 04:40:00,1.07346,1.07362,1.07346,1.07351,117699999.0
2007-05-31 04:41:00,1.07395,1.07395,1.07395,1.07395,8000000.0
2007-05-31 04:42:00,1.07395,1.074,1.07395,1.074,54400000.0
2007-05-31 04:43:00,1.074,1.074,1.074,1.074,4000000.0
2007-05-31 04:44:00,1.07395,1.07395,1.07395,1.07395,7200000.0
2007-05-31 04:45:00,1.074,1.074,1.074,1.074,10400000.0
2007-05-31 04:46:00,1.07369,1.07381,1.07369,1.07381,167000000.0
2007-05-31 04:47:00,1.07375,1.07375,1.07375,1.07375,67599999.0
2007-05-31 04:48:00,1.074,1.074,1.0739,1.0739,100800000.0
2007-05-31 04:49:00,1.0739,1.0739,1.0736,1.07365,566000005.0
2007-05-31 04:50:00,1.07365,1.0738,1.07365,1.0737,106500001.0
2007-05-31 04:51:00,1.0737,1.0738,1.0737,1.0738,84600000.0
2007-05-31 04:52:00,1.0738,1.0739,1.0738,1.0738,52800000.0
2007-05-31 04:53:00,1.0738,1.0739,1.0738,1.0738,64000000.0
2007-05-31 04:54:00,1.0738,1.0741,1.0738,1.07395,410600000.0
2007-05-31 04:55:00,1.07395,1.0741,1.0737,1.0739,253100000.0
2007-05-31 04:56:00,1.07351,1.07366,1.07346,1.07355,78300000.0
2007-05-31 04:57:00,1.07366,1.0737,1.07357,1.07359,34700000.0
2007-05-31 04:58:00,1.0739,1.0739,1.07385,1.07385,16000000.0
2007-05-31 04:59:00,1.07359,1.07374,1.07354,1.0737,52600000.0
2007-05-31 05:00:00,1.0739,1.0739,1.0739,1.0739,5800000.0
2007-05-31 05:01:00,1.0739,1.07395,1.0739,1.07395,13000000.0
2007-05-31 05:02:00,1.07395,1.07395,1.07395,1.07395,9600000.0
2007-05-31 05:03:00,1.07395,1.07395,1.07385,1.07385,62200000.0
2007-05-31 05:04:00,1.0736,1.07371,1.07341,1.07371,120000000.0
2007-05-31 05:05:00,1.07405,1.07405,1.0739,1.0739,227500000.0
2007-05-31 05:06:00,1.0739,1.0741,1.07385,1.074,262899995.0
2007-05-31 05:07:00,1.074,1.074,1.0739,1.0739,270800000.0
2007-05-31 05:08:00,1.0739,1.07405,1.07385,1.0739,259700000.0
2007-05-31 05:09:00,1.07376,1.07397,1.07372,1.07384,28800000.0
2007-05-31 05:10:00,1.0739,1.0739,1.0739,1.0739,28000000.0
2007-05-31 05:11:00,1.07376,1.07385,1.07357,1.07385,58400000.0
2007-05-31 05:12:00,1.0739,1.0739,1.0739,1.0739,15200000.0
2007-05-31 05:13:00,1.07378,1.07378,1.07353,1.07369,95700000.0
2007-05-31 05:14:00,1.0739,1.0739,1.0739,1.0739,21600000.0
2007-05-31 05:15:00,1.0739,1.0739,1.0738,1.07385,104500002.0
2007-05-31 05:16:00,1.07343,1.07362,1.07343,1.07353,67000001.0
2007-05-31 05:17:00,1.07385,1.07385,1.07385,1.07385,6400000.0
2007-05-31 05:18:00,1.07355,1.07355,1.0735,1.07353,216200000.0
2007-05-31 05:19:00,1.07355,1.0736,1.07355,1.0736,109900001.0
2007-05-31 05:20:00,1.07385,1.07385,1.07385,1.07385,3200000.0
2007-05-31 05:21:00,1.07357,1.0736,1.07355,1.07355,50400000.0
2007-05-31 05:22:00,1.07385,1.07385,1.07385,1.07385,3200000.0
2007-05-31 05:23:00,1.07353,1.07367,1.07352,1.07367,103699999.0
2007-05-31 05:24:00,1.0736,1.07365,1.0736,1.07365,114799998.0
2007-05-31 05:25:00,1.07385,1.07385,1.0738,1.0738,83200000.0
2007-05-31 05:26:00,1.0738,1.0738,1.0738,1.0738,6400000.0
2007-05-31 05:27:00,1.07352,1.07363,1.07344,1.07362,270800007.0
2007-05-31 05:28:00,1.0738,1.0738,1.0738,1.0738,4000000.0
2007-05-31 05:29:00,1.07345,1.07358,1.07345,1.07353,576799994.0
2007-05-31 05:30:00,1.0738,1.0738,1.0738,1.0738,4000000.0
2007-05-31 05:31:00,1.0738,1.0738,1.0738,1.0738,4000000.0
2007-05-31 05:32:00,1.07375,1.0738,1.07375,1.07375,30400000.0
2007-05-31 05:33:00,1.0738,1.0738,1.0738,1.0738,12000000.0
2007-05-31 05:34:00,1.0738,1.0738,1.0738,1.0738,31200000.0
2007-05-31 05:35:00,1.07367,1.07367,1.07342,1.07342,248999999.0
2007-05-31 05:36:00,1.07343,1.07363,1.07343,1.0735,438800007.0
2007-05-31 05:37:00,1.0737,1.07375,1.07357,1.07368,361500000.0
2007-05-31 05:38:00,1.07358,1.07358,1.07348,1.07348,39699999.0
2007-05-31 05:39:00,1.0738,1.0738,1.0738,1.0738,8000000.0
2007-05-31 05:40:00,1.0738,1.0738,1.0738,1.0738,8000000.0
2007-05-31 05:41:00,1.07354,1.07365,1.07348,1.07348,599300001.0
2007-05-31 05:42:00,1.07347,1.07364,1.07347,1.07353,228399998.0
2007-05-31 05:43:00,1.0738,1.0738,1.0737,1.0737,24700001.0
2007-05-31 05:44:00,1.07347,1.07363,1.07347,1.07357,57600001.0
2007-05-31 05:45:00,1.0734,1.07358,1.0734,1.07345,201800000.0
2007-05-31 05:46:00,1.07339,1.07348,1.07338,1.07348,148200001.0
2007-05-31 05:47:00,1.07347,1.07367,1.07346,1.07367,107600000.0
2007-05-31 05:48:00,1.07347,1.07365,1.07347,1.07347,93900000.0
2007-05-31 05:49:00,1.07336,1.07351,1.07336,1.07345,205300001.0
2007-05-31 05:50:00,1.07348,1.07353,1.07345,1.07353,105800000.0
2007-05-31 05:51:00,1.07358,1.07358,1.07353,1.07353,139899999.0
2007-05-31 05:52:00,1.0735,1.07353,1.0735,1.07353,30300000.0
2007-05-31 05:53:00,1.07353,1.07355,1.07348,1.07353,132400000.0
2007-05-31 05:54:00,1.0735,1.07353,1.07348,1.07348,79100000.0
2007-05-31 05:55:00,1.07348,1.07355,1.07348,1.07353,121200000.0
2007-05-31 05:56:00,1.07365,1.07365,1.07353,1.07359,41600000.0
2007-05-31 05:57:00,1.07366,1.07366,1.07346,1.07357,88400000.0
2007-05-31 05:58:00,1.07355,1.07358,1.07348,1.07353,258300000.0
2007-05-31 05:59:00,1.0737,1.0737,1.07356,1.07362,83000000.0
2007-05-31 06:00:00,1.07358,1.07365,1.07358,1.07364,28300000.0
2007-05-31 06:01:00,1.07355,1.07355,1.07353,1.07355,22400000.0
2007-05-31 06:02:00,1.07352,1.07367,1.07352,1.07356,35899999.0
2007-05-31 06:03:00,1.07355,1.07355,1.07353,1.07353,53300000.0
2007-05-31 06:04:00,1.0735,1.0735,1.0735,1.0735,5700000.0
2007-05-31 06:05:00,1.07358,1.0736,1.07349,1.07352,96699999.0
2007-05-31 06:06:00,1.0738,1.0738,1.0738,1.0738,20500000.0
2007-05-31 06:07:00,1.07347,1.07365,1.07347,1.07353,365400000.0
2007-05-31 06:08:00,1.0737,1.0737,1.0737,1.0737,16799999.0
2007-05-31 06:09:00,1.0737,1.0738,1.0737,1.0737,114299999.0
2007-05-31 06:10:00,1.0737,1.0739,1.0737,1.0739,134199997.0
2007-05-31 06:11:00,1.0739,1.0739,1.0739,1.0739,6400000.0
2007-05-31 06:12:00,1.0739,1.0739,1.0739,1.0739,4000000.0
2007-05-31 06:13:00,1.07375,1.07375,1.0736,1.0736,137500000.0
2007-05-31 06:14:00,1.0739,1.0739,1.0739,1.0739,16800000.0
2007-05-31 06:15:00,1.07355,1.0738,1.07355,1.0738,249300000.0
2007-05-31 06:16:00,1.07373,1.07383,1.07367,1.07369,427400000.0
2007-05-31 06:17:00,1.0736,1.07365,1.0736,1.07363,216700001.0
2007-05-31 06:18:00,1.0739,1.0739,1.0738,1.0738,51200000.0
2007-05-31 06:19:00,1.07368,1.07368,1.07367,1.07367,4900000.0
2007-05-31 06:20:00,1.0738,1.0738,1.0738,1.0738,8800000.0
2007-05-31 06:21:00,1.07365,1.07372,1.07361,1.07372,833999995.0
2007-05-31 06:22:00,1.0736,1.07365,1.07355,1.07357,177300001.0
2007-05-31 06:23:00,1.0738,1.0738,1.07375,1.0738,51600000.0
2007-05-31 06:24:00,1.07367,1.07372,1.07367,1.07372,43100000.0
2007-05-31 06:25:00,1.07365,1.07365,1.0735,1.0735,19800000.0
2007-05-31 06:26:00,1.07358,1.0736,1.07351,1.07358,113300000.0
2007-05-31 06:27:00,1.07361,1.07371,1.07359,1.07361,199500000.0
2007-05-31 06:28:00,1.07368,1.07371,1.07361,1.07361,204900000.0
2007-05-31 06:29:00,1.07361,1.07368,1.07361,1.07368,124900001.0
2007-05-31 06:30:00,1.07378,1.07378,1.07366,1.07366,129800000.0
2007-05-31 06:31:00,1.0738,1.0738,1.0738,1.0738,7200000.0
2007-05-31 06:32:00,1.0737,1.0737,1.07353,1.07358,1015399998.0
2007-05-31 06:33:00,1.0738,1.0738,1.0738,1.0738,21600000.0
2007-05-31 06:34:00,1.0738,1.0739,1.0738,1.0739,35000000.0
2007-05-31 06:35:00,1.07366,1.07367,1.07354,1.07355,127800000.0
2007-05-31 06:36:00,1.0739,1.0739,1.0736,1.0736,100100000.0
2007-05-31 06:37:00,1.0736,1.0736,1.0736,1.0736,38000000.0
2007-05-31 06:38:00,1.0735,1.07357,1.07343,1.07345,104688420.0
2007-05-31 06:39:00,1.0736,1.0736,1.0736,1.0736,53399997.0
2007-05-31 06:40:00,1.07343,1.07343,1.0733,1.0734,30000000.0
2007-05-31 06:41:00,1.0736,1.0736,1.0736,1.0736,39600000.0
2007-05-31 06:42:00,1.0736,1.0736,1.0736,1.0736,41400000.0
2007-05-31 06:43:00,1.0736,1.0736,1.0736,1.0736,59400000.0
2007-05-31 06:44:00,1.0732,1.07337,1.07316,1.07336,65400002.0
2007-05-31 06:45:00,1.07342,1.0735,1.07336,1.0735,73000002.0
2007-05-31 06:46:00,1.07332,1.07351,1.07332,1.07351,81800002.0
2007-05-31 06:47:00,1.07339,1.07339,1.07336,1.07336,15200000.0
2007-05-31 06:48:00,1.0737,1.0737,1.0736,1.0736,110200000.0
2007-05-31 06:49:00,1.07335,1.0734,1.07332,1.07332,111699996.0
2007-05-31 06:50:00,1.0736,1.0736,1.0736,1.0736,13100000.0
2007-05-31 06:51:00,1.0736,1.0736,1.0736,1.0736,13000000.0
2007-05-31 06:52:00,1.0736,1.0736,1.0735,1.0735,75800000.0
2007-05-31 06:53:00,1.0735,1.0736,1.0735,1.0736,96500000.0
2007-05-31 06:54:00,1.0736,1.0736,1.0735,1.0735,52400000.0
2007-05-31 06:55:00,1.07339,1.07339,1.07325,1.07332,71099998.0
2007-05-31 06:56:00,1.07342,1.07345,1.07335,1.07337,44799999.0
2007-05-31 06:57:00,1.0736,1.0736,1.0736,1.0736,1200000.0
2007-05-31 06:58:00,1.07332,1.07337,1.07327,1.0733,88600000.0
2007-05-31 06:59:00,1.0736,1.0736,1.0736,1.0736,1200000.0
2007-05-31 07:00:00,1.0736,1.0736,1.0736,1.0736,1600000.0
2007-05-31 07:01:00,1.07327,1.07327,1.07325,1.07325,67200000.0
2007-05-31 07:02:00,1.0736,1.0737,1.0736,1.0737,6200000.0
2007-05-31 07:03:00,1.0737,1.0737,1.0734,1.0734,249200000.0
2007-05-31 07:04:00,1.0734,1.0734,1.0734,1.0734,54300000.0
2007-05-31 07:05:00,1.0734,1.0734,1.0734,1.0734,64300000.0
2007-05-31 07:06:00,1.07317,1.07317,1.07307,1.07309,11200000.0
2007-05-31 07:07:00,1.0734,1.07345,1.0734,1.07345,33400000.0
2007-05-31 07:08:00,1.07345,1.0735,1.07345,1.07345,31900000.0
2007-05-31 07:09:00,1.07345,1.0738,1.07345,1.0738,255000001.0
2007-05-31 07:10:00,1.07353,1.0736,1.07342,1.07358,146700000.0
2007-05-31 07:11:00,1.07368,1.07368,1.07361,1.07362,74100000.0
2007-05-31 07:12:00,1.0738,1.0738,1.0738,1.0738,29600000.0
2007-05-31 07:13:00,1.0738,1.0738,1.0737,1.0738,60800000.0
2007-05-31 07:14:00,1.0738,1.0738,1.0735,1.07365,386100000.0
2007-05-31 07:15:00,1.07365,1.07365,1.0736,1.0736,134199999.0
2007-05-31 07:16:00,1.0736,1.0736,1.0736,1.0736,64000000.0
2007-05-31 07:17:00,1.0736,1.0737,1.0736,1.0737,59100000.0
2007-05-31 07:18:00,1.07351,1.07365,1.07351,1.07353,123600000.0
2007-05-31 07:19:00,1.07351,1.07357,1.07351,1.07357,34300000.0
2007-05-31 07:20:00,1.0737,1.0737,1.0737,1.0737,41600000.0
2007-05-31 07:21:00,1.07365,1.0737,1.0736,1.0736,71900000.0
2007-05-31 07:22:00,1.0736,1.07365,1.0736,1.07365,17500000.0
2007-05-31 07:23:00,1.0734,1.0734,1.07337,1.07337,203799999.0
2007-05-31 07:24:00,1.07365,1.07365,1.07355,1.0736,17600000.0
2007-05-31 07:25:00,1.07355,1.07355,1.0734,1.0735,102400000.0
2007-05-31 07:26:00,1.0735,1.07355,1.0734,1.0735,32800000.0
2007-05-31 07:27:00,1.0735,1.0735,1.0733,1.07335,249800001.0
2007-05-31 07:28:00,1.07335,1.0734,1.0732,1.07325,265300000.0
2007-05-31 07:29:00,1.0733,1.0733,1.0733,1.0733,25800000.0
2007-05-31 07:30:00,1.0733,1.07335,1.0733,1.07335,30000000.0
2007-05-31 07:31:00,1.07335,1.07335,1.07305,1.0732,239699995.0
2007-05-31 07:32:00,1.0732,1.0732,1.07315,1.07315,116800000.0
2007-05-31 07:33:00,1.07315,1.0733,1.0731,1.07315,123599999.0
2007-05-31 07:34:00,1.07315,1.0733,1.0731,1.0733,75099999.0
2007-05-31 07:35:00,1.07299,1.07301,1.07295,1.07301,170800000.0
2007-05-31 07:36:00,1.07303,1.07307,1.07279,1.07293,82100000.0
2007-05-31 07:37:00,1.0733,1.0733,1.0731,1.07315,43900000.0
2007-05-31 07:38:00,1.0731,1.0733,1.0731,1.0732,102300000.0
2007-05-31 07:39:00,1.073,1.07307,1.07284,1.0729,1112899996.0
2007-05-31 07:40:00,1.07325,1.07325,1.0732,1.0732,26400000.0
2007-05-31 07:41:00,1.0732,1.0732,1.0731,1.0731,32000000.0
2007-05-31 07:42:00,1.07292,1.07292,1.07274,1.07285,730700005.0
2007-05-31 07:43:00,1.07315,1.07315,1.0731,1.07315,23200000.0
2007-05-31 07:44:00,1.07315,1.07315,1.07295,1.073,225800000.0
2007-05-31 07:45:00,1.073,1.07315,1.073,1.07315,86300000.0
2007-05-31 07:46:00,1.07315,1.0732,1.073,1.073,122300000.0
2007-05-31 07:47:00,1.07278,1.07289,1.07278,1.07289,2400000.0
2007-05-31 07:48:00,1.073,1.0731,1.073,1.0731,23100000.0
2007-05-31 07:49:00,1.0731,1.0731,1.073,1.073,24800000.0
2007-05-31 07:50:00,1.073,1.073,1.073,1.073,13600000.0
2007-05-31 07:51:00,1.07305,1.07305,1.0728,1.0728,69000000.0
2007-05-31 07:52:00,1.0728,1.07285,1.0727,1.0728,357999999.0
2007-05-31 07:53:00,1.0728,1.0729,1.0727,1.0728,183299999.0
2007-05-31 07:54:00,1.0728,1.0728,1.0727,1.0728,36800001.0
2007-05-31 07:55:00,1.07275,1.0728,1.07275,1.0728,11800000.0
2007-05-31 07:56:00,1.07225,1.07259,1.07225,1.07244,762100008.0
2007-05-31 07:57:00,1.0728,1.0728,1.0727,1.0727,87900000.0
2007-05-31 07:58:00,1.0727,1.0727,1.07265,1.0727,44200000.0
2007-05-31 07:59:00,1.0727,1.0727,1.07255,1.07255,91200000.0
2007-05-31 08:00:00,1.0726,1.07265,1.07255,1.07265,279999999.0
2007-05-31 08:01:00,1.07265,1.0728,1.07255,1.0728,415699997.0
2007-05-31 08:02:00,1.0728,1.0732,1.0727,1.0732,785600002.0
2007-05-31 08:03:00,1.0732,1.0732,1.07295,1.0731,293200002.0
2007-05-31 08:04:00,1.0731,1.0732,1.0727,1.07275,570099996.0
2007-05-31 08:05:00,1.0728,1.0728,1.07265,1.0728,485000005.0
2007-05-31 08:06:00,1.0728,1.0728,1.07255,1.07255,453599994.0
2007-05-31 08:07:00,1.07255,1.07275,1.07195,1.0722,1247299998.0
2007-05-31 08:08:00,1.07215,1.0724,1.0721,1.0723,595200000.0
2007-05-31 08:09:00,1.0723,1.0724,1.0722,1.0723,324300000.0
2007-05-31 08:10:00,1.0722,1.07235,1.0722,1.07225,90400000.0
2007-05-31 08:11:00,1.07225,1.0723,1.0722,1.0723,176800000.0
2007-05-31 08:12:00,1.0723,1.0723,1.0722,1.0722,70400001.0
2007-05-31 08:13:00,1.07225,1.0723,1.07215,1.0722,108399999.0
2007-05-31 08:14:00,1.0723,1.0723,1.07225,1.0723,49600000.0
2007-05-31 08:15:00,1.0723,1.0725,1.0723,1.0724,182700001.0
2007-05-31 08:16:00,1.0724,1.07245,1.07235,1.07235,227600001.0
2007-05-31 08:17:00,1.07235,1.07235,1.07215,1.07225,205600000.0
2007-05-31 08:18:00,1.07235,1.07235,1.07225,1.07225,46400000.0
2007-05-31 08:19:00,1.0723,1.0723,1.0723,1.0723,32800000.0
2007-05-31 08:20:00,1.0723,1.07235,1.0723,1.07235,16800000.0
2007-05-31 08:21:00,1.07235,1.0725,1.07235,1.0724,55100001.0
2007-05-31 08:22:00,1.0724,1.07265,1.0724,1.0725,346900001.0
2007-05-31 08:23:00,1.0726,1.0726,1.0725,1.0725,20150000.0
2007-05-31 08:24:00,1.0725,1.0725,1.0724,1.0724,27200000.0
2007-05-31 08:25:00,1.0724,1.0724,1.0722,1.0723,154600000.0
2007-05-31 08:26:00,1.0723,1.07245,1.07225,1.0724,163099998.0
2007-05-31 08:27:00,1.07245,1.0726,1.07245,1.0725,102800001.0
2007-05-31 08:28:00,1.0725,1.07255,1.0725,1.0725,51200000.0
2007-05-31 08:29:00,1.0725,1.0725,1.0724,1.0724,64000000.0
2007-05-31 08:30:00,1.0724,1.07255,1.0724,1.0725,229800003.0
2007-05-31 08:31:00,1.0725,1.0725,1.07225,1.07225,107899999.0
2007-05-31 08:32:00,1.07225,1.07235,1.07225,1.07235,40000000.0
2007-05-31 08:33:00,1.07235,1.0725,1.07235,1.0725,166500004.0
2007-05-31 08:34:00,1.0721,1.07232,1.07193,1.07229,623200000.0
2007-05-31 08:35:00,1.0725,1.0725,1.0724,1.0724,47900001.0
2007-05-31 08:36:00,1.07235,1.07245,1.0723,1.0723,153899999.0
2007-05-31 08:37:00,1.0723,1.0723,1.07225,1.0723,87800000.0
2007-05-31 08:38:00,1.0723,1.0723,1.0722,1.0722,221899998.0
2007-05-31 08:39:00,1.07225,1.0723,1.0722,1.0722,68700000.0
2007-05-31 08:40:00,1.07225,1.07225,1.07225,1.07225,34400000.0
2007-05-31 08:41:00,1.07225,1.07225,1.0719,1.072,273599998.0
2007-05-31 08:42:00,1.072,1.072,1.072,1.072,22100000.0
2007-05-31 08:43:00,1.072,1.072,1.07185,1.0719,63300000.0
2007-05-31 08:44:00,1.0719,1.0719,1.07185,1.07185,31400000.0
2007-05-31 08:45:00,1.07185,1.0722,1.07185,1.0722,145200000.0
2007-05-31 08:46:00,1.0722,1.0723,1.0722,1.07225,59600000.0
2007-05-31 08:47:00,1.07225,1.07225,1.0721,1.0721,28800000.0
2007-05-31 08:48:00,1.0722,1.0723,1.0722,1.0723,32800000.0
2007-05-31 08:49:00,1.07205,1.0722,1.07197,1.07204,383900000.0
2007-05-31 08:50:00,1.07235,1.0724,1.07235,1.0724,60000000.0
2007-05-31 08:51:00,1.07214,1.07229,1.07208,1.07208,52000000.0
2007-05-31 08:52:00,1.07245,1.0726,1.07245,1.0726,53600000.0
2007-05-31 08:53:00,1.0726,1.0726,1.0726,1.0726,5400000.0
2007-05-31 08:54:00,1.0726,1.0726,1.07255,1.07255,8000000.0
2007-05-31 08:55:00,1.07249,1.07249,1.07232,1.07232,120800000.0
2007-05-31 08:56:00,1.0726,1.0726,1.0726,1.0726,500000.0
2007-05-31 08:57:00,1.0726,1.0726,1.0725,1.0725,63200000.0
2007-05-31 08:58:00,1.0725,1.0725,1.07245,1.07245,20000000.0
2007-05-31 08:59:00,1.07245,1.07245,1.07215,1.07215,109800000.0
2007-05-31 09:00:00,1.0722,1.0724,1.07215,1.0723,402000000.0
2007-05-31 09:01:00,1.0723,1.0725,1.0722,1.07235,478100001.0
2007-05-31 09:02:00,1.0724,1.0727,1.07225,1.0727,348600001.0
2007-05-31 09:03:00,1.0727,1.0732,1.0727,1.0731,439500003.0
2007-05-31 09:04:00,1.0732,1.07325,1.073,1.07315,411300001.0
2007-05-31 09:05:00,1.0732,1.0732,1.073,1.0731,202100000.0
2007-05-31 09:06:00,1.0731,1.0732,1.07305,1.0731,152200002.0
2007-05-31 09:07:00,1.0731,1.0733,1.07305,1.0733,154800000.0
2007-05-31 09:08:00,1.0733,1.0734,1.0731,1.0731,143800000.0
2007-05-31 09:09:00,1.0731,1.0732,1.0731,1.0731,52600000.0
2007-05-31 09:10:00,1.0731,1.0733,1.07305,1.0732,330100003.0
2007-05-31 09:11:00,1.0732,1.0736,1.0732,1.0736,502799999.0
2007-05-31 09:12:00,1.0736,1.0737,1.0736,1.0737,27100000.0
2007-05-31 09:13:00,1.0737,1.0737,1.0735,1.0737,286899999.0
2007-05-31 09:14:00,1.0737,1.0738,1.07365,1.07375,283400000.0
2007-05-31 09:15:00,1.0737,1.0738,1.0735,1.0736,260000000.0
2007-05-31 09:16:00,1.0736,1.0736,1.0731,1.0732,316000002.0
2007-05-31 09:17:00,1.0733,1.0733,1.0732,1.0732,50700000.0
2007-05-31 09:18:00,1.0732,1.0732,1.0726,1.0727,609000003.0
2007-05-31 09:19:00,1.0727,1.0729,1.0726,1.0727,413900002.0
2007-05-31 09:20:00,1.0727,1.0729,1.0726,1.0729,616700004.0
2007-05-31 09:21:00,1.0729,1.07305,1.0728,1.0728,229300000.0
2007-05-31 09:22:00,1.0728,1.073,1.0728,1.0728,265199999.0
2007-05-31 09:23:00,1.0728,1.0729,1.0728,1.0729,129500000.0
2007-05-31 09:24:00,1.0729,1.07315,1.0729,1.07315,314900003.0
2007-05-31 09:25:00,1.07315,1.07325,1.0728,1.0728,662299999.0
2007-05-31 09:26:00,1.0728,1.0728,1.0727,1.0727,89500002.0
2007-05-31 09:27:00,1.0728,1.0728,1.0727,1.0727,386899998.0
2007-05-31 09:28:00,1.0727,1.0728,1.0727,1.0727,135200000.0
2007-05-31 09:29:00,1.0728,1.0728,1.0727,1.0727,95500000.0
2007-05-31 09:30:00,1.0727,1.0729,1.0727,1.0729,274600004.0
2007-05-31 09:31:00,1.0729,1.07305,1.0729,1.073,222699999.0
2007-05-31 09:32:00,1.073,1.073,1.07285,1.0729,266200009.0
2007-05-31 09:33:00,1.0729,1.0729,1.07275,1.07285,369499998.0
2007-05-31 09:34:00,1.07285,1.073,1.07285,1.073,15200000.0
2007-05-31 09:35:00,1.07282,1.07289,1.07268,1.07272,12400000.0
2007-05-31 09:36:00,1.073,1.0731,1.073,1.073,26200000.0
2007-05-31 09:37:00,1.07305,1.07315,1.073,1.073,175200001.0
2007-05-31 09:38:00,1.07305,1.0731,1.073,1.0731,630500000.0
2007-05-31 09:39:00,1.0731,1.07315,1.073,1.0731,273800000.0
2007-05-31 09:40:00,1.0731,1.0731,1.07275,1.07275,377600002.0
2007-05-31 09:41:00,1.0727,1.0728,1.07265,1.0727,335600001.0
2007-05-31 09:42:00,1.0727,1.0727,1.0727,1.0727,521800006.0
2007-05-31 09:43:00,1.0727,1.0727,1.0727,1.0727,35900000.0
2007-05-31 09:44:00,1.0727,1.0727,1.0727,1.0727,131600000.0
2007-05-31 09:45:00,1.07265,1.07275,1.07265,1.0727,122700002.0
2007-05-31 09:46:00,1.07275,1.0728,1.07275,1.0728,132200006.0
2007-05-31 09:47:00,1.0728,1.0728,1.0725,1.0726,368200000.0
2007-05-31 09:48:00,1.0726,1.0727,1.07245,1.0727,512000003.0
2007-05-31 09:49:00,1.0727,1.0727,1.0725,1.0726,116800001.0
2007-05-31 09:50:00,1.07265,1.0727,1.07265,1.0727,22200000.0
2007-05-31 09:51:00,1.0727,1.0728,1.0727,1.0728,82100001.0
2007-05-31 09:52:00,1.0728,1.0728,1.07275,1.07275,14600000.0
2007-05-31 09:53:00,1.07275,1.0728,1.0727,1.07275,53600000.0
2007-05-31 09:54:00,1.0728,1.0728,1.0727,1.0728,88899996.0
2007-05-31 09:55:00,1.0728,1.0728,1.0728,1.0728,2600000.0
2007-05-31 09:56:00,1.0728,1.07285,1.0728,1.0728,216999997.0
2007-05-31 09:57:00,1.0728,1.0728,1.07275,1.07275,12000000.0
2007-05-31 09:58:00,1.07275,1.0728,1.07275,1.07275,69800000.0
2007-05-31 09:59:00,1.07256,1.07258,1.07237,1.07258,1468400006.0
2007-05-31 10:00:00,1.0728,1.0728,1.0728,1.0728,167600002.0
2007-05-31 10:01:00,1.0728,1.0728,1.0727,1.0727,116100000.0
2007-05-31 10:02:00,1.0727,1.0727,1.0727,1.0727,41000000.0
2007-05-31 10:03:00,1.0727,1.0728,1.0727,1.07275,78300000.0
2007-05-31 10:04:00,1.0728,1.0728,1.0728,1.0728,7200000.0
2007-05-31 10:05:00,1.0728,1.0728,1.07245,1.0725,786699985.0
2007-05-31 10:06:00,1.0725,1.0725,1.07225,1.0723,384900005.0
2007-05-31 10:07:00,1.0723,1.0723,1.07225,1.07225,23800000.0
2007-05-31 10:08:00,1.0722,1.0722,1.0721,1.0721,656500000.0
2007-05-31 10:09:00,1.07215,1.0722,1.0721,1.0721,307300000.0
2007-05-31 10:10:00,1.07215,1.0723,1.07215,1.07225,543000002.0
2007-05-31 10:11:00,1.0723,1.0723,1.07215,1.07215,418400002.0
2007-05-31 10:12:00,1.07225,1.07235,1.07225,1.07235,102300000.0
2007-05-31 10:13:00,1.07235,1.07235,1.0722,1.0723,579299996.0
2007-05-31 10:14:00,1.0723,1.0724,1.07225,1.0724,628699993.0
2007-05-31 10:15:00,1.0722,1.0723,1.0722,1.0723,135799998.0
2007-05-31 10:16:00,1.0723,1.0723,1.07215,1.0722,250099997.0
2007-05-31 10:17:00,1.0722,1.0722,1.0721,1.0721,248099996.0
2007-05-31 10:18:00,1.0721,1.0722,1.0721,1.0721,110000000.0
2007-05-31 10:19:00,1.0721,1.0721,1.07185,1.0719,459600004.0
2007-05-31 10:20:00,1.072,1.072,1.07175,1.0718,202100001.0
2007-05-31 10:21:00,1.07175,1.0718,1.0707,1.0709,1898599985.0
2007-05-31 10:22:00,1.0709,1.0711,1.0709,1.0711,473100000.0
2007-05-31 10:23:00,1.0712,1.0712,1.07085,1.0712,859699997.0
2007-05-31 10:24:00,1.0712,1.0715,1.0712,1.0715,152500000.0
2007-05-31 10:25:00,1.0716,1.0716,1.07145,1.07145,112949999.0
2007-05-31 10:26:00,1.07145,1.0715,1.0713,1.0715,375999996.0
2007-05-31 10:27:00,1.07145,1.07155,1.0713,1.07145,299599999.0
2007-05-31 10:28:00,1.0713,1.07145,1.07125,1.07145,264000002.0
2007-05-31 10:29:00,1.07145,1.07145,1.07125,1.07125,381799991.0
2007-05-31 10:30:00,1.07125,1.0715,1.07125,1.0715,387700005.0
2007-05-31 10:31:00,1.0714,1.07145,1.0713,1.0714,277700001.0
2007-05-31 10:32:00,1.0714,1.0714,1.0713,1.0713,796999984.0
2007-05-31 10:33:00,1.0713,1.0713,1.07125,1.0713,25300000.0
2007-05-31 10:34:00,1.0713,1.07145,1.0712,1.0714,821000001.0
2007-05-31 10:35:00,1.07135,1.0715,1.07135,1.07145,563399997.0
2007-05-31 10:36:00,1.07145,1.0715,1.07145,1.0715,168900005.0
2007-05-31 10:37:00,1.0715,1.0716,1.07145,1.07155,725200027.0
2007-05-31 10:38:00,1.0715,1.0717,1.0715,1.07165,165400001.0
2007-05-31 10:39:00,1.07165,1.0718,1.0716,1.0717,621499992.0
2007-05-31 10:40:00,1.07175,1.0718,1.07175,1.0718,41500001.0
2007-05-31 10:41:00,1.0718,1.0718,1.0716,1.0716,511900001.0
2007-05-31 10:42:00,1.0716,1.0716,1.07155,1.07155,17600000.0
2007-05-31 10:43:00,1.0716,1.0716,1.0715,1.07155,236300001.0
2007-05-31 10:44:00,1.0715,1.0715,1.0715,1.0715,186000002.0
2007-05-31 10:45:00,1.0715,1.0715,1.07145,1.0715,44000000.0
2007-05-31 10:46:00,1.0715,1.0715,1.07145,1.0715,59300000.0
2007-05-31 10:47:00,1.07145,1.0716,1.07145,1.07155,171699997.0
2007-05-31 10:48:00,1.0715,1.0715,1.0707,1.0707,1137700001.0
2007-05-31 10:49:00,1.0707,1.0711,1.0707,1.071,1865600015.0
2007-05-31 10:50:00,1.071,1.0712,1.07085,1.07115,1113999999.0
2007-05-31 10:51:00,1.07115,1.0712,1.0709,1.0709,1083599999.0
2007-05-31 10:52:00,1.0709,1.0709,1.07075,1.0708,117700001.0
2007-05-31 10:53:00,1.07075,1.0708,1.0707,1.07075,1275899999.0
2007-05-31 10:54:00,1.07085,1.07105,1.07075,1.0709,1127600000.0
2007-05-31 10:55:00,1.0709,1.0709,1.0709,1.0709,66600003.0
2007-05-31 10:56:00,1.0709,1.0709,1.0709,1.0709,149200005.0
2007-05-31 10:57:00,1.0709,1.0709,1.0709,1.0709,296300002.0
2007-05-31 10:58:00,1.0709,1.071,1.0709,1.07095,758500005.0
2007-05-31 10:59:00,1.07105,1.0711,1.071,1.071,254699999.0
2007-05-31 11:00:00,1.0709,1.0712,1.0709,1.0712,111400004.0
2007-05-31 11:01:00,1.0711,1.0711,1.07105,1.0711,39800000.0
2007-05-31 11:02:00,1.0711,1.0711,1.0711,1.0711,1600000.0
2007-05-31 11:03:00,1.07092,1.07101,1.0709,1.07099,245100005.0
2007-05-31 11:04:00,1.0711,1.0711,1.0711,1.0711,97200000.0
2007-05-31 11:05:00,1.0711,1.0711,1.0711,1.0711,3200000.0
2007-05-31 11:06:00,1.0711,1.0711,1.0711,1.0711,1100000.0
2007-05-31 11:07:00,1.0711,1.0711,1.07085,1.071,573699998.0
2007-05-31 11:08:00,1.071,1.071,1.0709,1.0709,55600000.0
2007-05-31 11:09:00,1.0709,1.0709,1.07085,1.07085,71000000.0
2007-05-31 11:10:00,1.0709,1.0709,1.07075,1.07075,628300002.0
2007-05-31 11:11:00,1.07075,1.07075,1.07065,1.0707,10600000.0
2007-05-31 11:12:00,1.0707,1.0707,1.07065,1.07065,16000000.0
2007-05-31 11:13:00,1.07065,1.0711,1.07065,1.071,1368500013.0
2007-05-31 11:14:00,1.071,1.0711,1.0709,1.071,554500001.0
2007-05-31 11:15:00,1.071,1.0714,1.071,1.0714,429500000.0
2007-05-31 11:16:00,1.0714,1.0717,1.0714,1.0717,242600002.0
2007-05-31 11:17:00,1.0717,1.0718,1.0716,1.0716,208500001.0
2007-05-31 11:18:00,1.0716,1.0716,1.07125,1.07135,883600002.0
2007-05-31 11:19:00,1.07135,1.0715,1.07135,1.07145,412400000.0
2007-05-31 11:20:00,1.0715,1.0717,1.07145,1.0717,488399999.0
2007-05-31 11:21:00,1.0717,1.0717,1.0715,1.0716,198299999.0
2007-05-31 11:22:00,1.0716,1.0716,1.0713,1.0714,262400002.0
2007-05-31 11:23:00,1.0714,1.0714,1.0712,1.0714,188399999.0
2007-05-31 11:24:00,1.0714,1.0717,1.0713,1.0716,324999994.0
2007-05-31 11:25:00,1.0716,1.0721,1.0715,1.072,604199993.0
2007-05-31 11:26:00,1.072,1.0721,1.07195,1.07195,205199999.0
2007-05-31 11:27:00,1.0719,1.0719,1.07165,1.0717,1017500008.0
2007-05-31 11:28:00,1.0717,1.072,1.07155,1.0719,678699999.0
2007-05-31 11:29:00,1.0719,1.0719,1.0717,1.07175,369800004.0
2007-05-31 11:30:00,1.07175,1.0718,1.0716,1.0718,298999999.0
2007-05-31 11:31:00,1.0718,1.0718,1.0718,1.0718,1700000.0
2007-05-31 11:32:00,1.0717,1.0718,1.0717,1.0717,206900001.0
2007-05-31 11:33:00,1.0717,1.0718,1.0717,1.0718,45100001.0
2007-05-31 11:34:00,1.07175,1.0718,1.07175,1.0718,11400000.0
2007-05-31 11:35:00,1.0718,1.0718,1.0718,1.0718,6000000.0
2007-05-31 11:36:00,1.07166,1.07186,1.07146,1.07159,2079200008.0
2007-05-31 11:37:00,1.0718,1.0718,1.07165,1.07165,623099999.0
2007-05-31 11:38:00,1.07165,1.07175,1.07165,1.07175,296100001.0
2007-05-31 11:39:00,1.0717,1.07175,1.0716,1.0717,1076100002.0
2007-05-31 11:40:00,1.0717,1.0717,1.07155,1.07165,293499997.0
2007-05-31 11:41:00,1.0717,1.0717,1.0717,1.0717,47700000.0
2007-05-31 11:42:00,1.0717,1.0717,1.0716,1.0717,393699992.0
2007-05-31 11:43:00,1.0717,1.0717,1.0716,1.0717,281099999.0
2007-05-31 11:44:00,1.0717,1.0717,1.0716,1.0717,471500006.0
2007-05-31 11:45:00,1.0717,1.0718,1.0717,1.0718,557800011.0
2007-05-31 11:46:00,1.0718,1.0718,1.07165,1.07165,192800000.0
2007-05-31 11:47:00,1.0717,1.07175,1.07165,1.07175,368999994.0
2007-05-31 11:48:00,1.07175,1.07175,1.0717,1.0717,429000003.0
2007-05-31 11:49:00,1.0717,1.0717,1.07135,1.0715,110600001.0
2007-05-31 11:50:00,1.0714,1.0715,1.07135,1.0714,386999991.0
2007-05-31 11:51:00,1.0714,1.0715,1.0713,1.0713,373799997.0
2007-05-31 11:52:00,1.0714,1.0715,1.0711,1.0711,296700001.0
2007-05-31 11:53:00,1.0711,1.0711,1.07085,1.071,862700007.0
2007-05-31 11:54:00,1.071,1.0711,1.0708,1.0708,765400015.0
2007-05-31 11:55:00,1.0708,1.0709,1.07075,1.0708,1133100011.0
2007-05-31 11:56:00,1.0708,1.071,1.0708,1.0709,679200012.0
2007-05-31 11:57:00,1.0709,1.0709,1.0705,1.07055,432900001.0
2007-05-31 11:58:00,1.07055,1.0706,1.0703,1.07045,1057500026.0
2007-05-31 11:59:00,1.0704,1.0705,1.0703,1.07045,338500001.0
2007-05-31 12:00:00,1.07045,1.07055,1.07045,1.0705,370899998.0
2007-05-31 12:01:00,1.0705,1.0705,1.0705,1.0705,635000000.0
2007-05-31 12:02:00,1.0705,1.0706,1.07045,1.0706,728000001.0
2007-05-31 12:03:00,1.0706,1.0706,1.07055,1.07055,66900000.0
2007-05-31 12:04:00,1.07055,1.0707,1.07055,1.0707,243000000.0
2007-05-31 12:05:00,1.0707,1.0707,1.0705,1.07065,457199997.0
2007-05-31 12:06:00,1.07065,1.0708,1.07065,1.0707,126100000.0
2007-05-31 12:07:00,1.07075,1.0708,1.07065,1.0707,91600000.0
2007-05-31 12:08:00,1.07065,1.0714,1.07065,1.07115,2070099990.0
2007-05-31 12:09:00,1.07115,1.07115,1.07085,1.0709,720100002.0
2007-05-31 12:10:00,1.07085,1.071,1.07085,1.07095,393699996.0
2007-05-31 12:11:00,1.071,1.071,1.07075,1.0708,1087200005.0
2007-05-31 12:12:00,1.0708,1.0709,1.0708,1.0709,221600008.0
2007-05-31 12:13:00,1.0709,1.0709,1.07085,1.0709,90100003.0
2007-05-31 12:14:00,1.071,1.0711,1.0709,1.071,206500001.0
2007-05-31 12:15:00,1.071,1.071,1.071,1.071,35400000.0
2007-05-31 12:16:00,1.071,1.071,1.071,1.071,12300000.0
2007-05-31 12:17:00,1.071,1.071,1.07085,1.0709,256399994.0
2007-05-31 12:18:00,1.0709,1.0709,1.0708,1.0708,66700000.0
2007-05-31 12:19:00,1.0709,1.0712,1.0704,1.071,1606599993.0
2007-05-31 12:20:00,1.071,1.0711,1.0709,1.071,361799998.0
2007-05-31 12:21:00,1.071,1.071,1.0709,1.0709,175400000.0
2007-05-31 12:22:00,1.0709,1.0709,1.07075,1.07085,657500003.0
2007-05-31 12:23:00,1.07085,1.07085,1.0707,1.0708,307899999.0
2007-05-31 12:24:00,1.0708,1.0708,1.07055,1.07065,885199998.0
2007-05-31 12:25:00,1.0707,1.07085,1.07065,1.07065,190800000.0
2007-05-31 12:26:00,1.0706,1.0708,1.0706,1.0707,647300002.0
2007-05-31 12:27:00,1.0707,1.07075,1.0706,1.0707,356100000.0
2007-05-31 12:28:00,1.0707,1.07075,1.07065,1.07065,333500002.0
2007-05-31 12:29:00,1.0707,1.0708,1.0707,1.07075,74599999.0
2007-05-31 12:30:00,1.07075,1.07075,1.0707,1.07075,84800000.0
2007-05-31 12:31:00,1.07075,1.0708,1.07075,1.07075,60800000.0
2007-05-31 12:32:00,1.07075,1.07075,1.07075,1.07075,3200000.0
2007-05-31 12:33:00,1.07075,1.07075,1.07025,1.0704,1224599994.0
2007-05-31 12:34:00,1.0704,1.0705,1.0702,1.0702,944600006.0
2007-05-31 12:35:00,1.0702,1.0702,1.07,1.07015,1172399990.0
2007-05-31 12:36:00,1.07005,1.0703,1.07,1.0702,882199997.0
2007-05-31 12:37:00,1.0703,1.0703,1.0697,1.06975,1095400005.0
2007-05-31 12:38:00,1.06975,1.0698,1.0697,1.0697,1027182661.0
2007-05-31 12:39:00,1.0697,1.06985,1.0697,1.0698,107099999.0
2007-05-31 12:40:00,1.06985,1.06985,1.0697,1.06985,215299999.0
2007-05-31 12:41:00,1.06985,1.07,1.0698,1.07,681600002.0
2007-05-31 12:42:00,1.07,1.0702,1.07,1.07,1015199978.0
2007-05-31 12:43:00,1.07,1.07005,1.07,1.07005,35900001.0
2007-05-31 12:44:00,1.07005,1.0702,1.0699,1.0699,894300000.0
2007-05-31 12:45:00,1.0699,1.0699,1.0697,1.0698,368999995.0
2007-05-31 12:46:00,1.0698,1.06985,1.0696,1.06975,1006299994.0
2007-05-31 12:47:00,1.0698,1.06985,1.06965,1.06975,530300003.0
2007-05-31 12:48:00,1.06975,1.06975,1.0696,1.0697,612999999.0
2007-05-31 12:49:00,1.0697,1.0698,1.0697,1.0698,786299997.0
2007-05-31 12:50:00,1.0698,1.0699,1.06975,1.06975,751000005.0
2007-05-31 12:51:00,1.0698,1.06985,1.0697,1.0697,583400001.0
2007-05-31 12:52:00,1.06975,1.06985,1.06975,1.06975,252799994.0
2007-05-31 12:53:00,1.06975,1.06975,1.06945,1.0695,596700000.0
2007-05-31 12:54:00,1.06945,1.06955,1.0694,1.06945,538499996.0
2007-05-31 12:55:00,1.06945,1.0696,1.06945,1.06955,754899989.0
2007-05-31 12:56:00,1.06955,1.06955,1.0694,1.0694,609899998.0
2007-05-31 12:57:00,1.0694,1.0696,1.0694,1.0696,295699997.0
2007-05-31 12:58:00,1.06955,1.06955,1.0695,1.0695,221799999.0
2007-05-31 12:59:00,1.0695,1.06975,1.0695,1.06975,211000002.0
2007-05-31 13:00:00,1.06975,1.0698,1.0692,1.0692,1639199997.0
2007-05-31 13:01:00,1.0692,1.06965,1.0692,1.0694,784600004.0
2007-05-31 13:02:00,1.0693,1.0694,1.0693,1.0693,243500003.0
2007-05-31 13:03:00,1.0693,1.0693,1.0691,1.0693,1671900005.0
2007-05-31 13:04:00,1.0693,1.06945,1.06925,1.06945,1612399981.0
2007-05-31 13:05:00,1.06945,1.06945,1.06925,1.0693,641499987.0
2007-05-31 13:06:00,1.0693,1.0693,1.06915,1.0693,614000020.0
2007-05-31 13:07:00,1.0693,1.06945,1.0693,1.0693,276700001.0
2007-05-31 13:08:00,1.0693,1.0695,1.0691,1.0695,1195800016.0
2007-05-31 13:09:00,1.0695,1.06965,1.0694,1.0696,451299999.0
2007-05-31 13:10:00,1.0696,1.0696,1.0695,1.0695,95300000.0
2007-05-31 13:11:00,1.0695,1.0698,1.0695,1.0697,272799998.0
2007-05-31 13:12:00,1.0698,1.0698,1.06945,1.0696,376700001.0
2007-05-31 13:13:00,1.0698,1.0698,1.0695,1.0695,108700000.0
2007-05-31 13:14:00,1.06955,1.0697,1.0695,1.0695,688999993.0
2007-05-31 13:15:00,1.0695,1.06955,1.06945,1.0695,323800001.0
2007-05-31 13:16:00,1.0695,1.0695,1.0695,1.0695,20700001.0
2007-05-31 13:17:00,1.0696,1.0696,1.0696,1.0696,1000000.0
2007-05-31 13:18:00,1.0696,1.0696,1.0695,1.0695,349200013.0
2007-05-31 13:19:00,1.06945,1.06955,1.06935,1.06945,508699998.0
2007-05-31 13:20:00,1.0694,1.06955,1.06935,1.0695,859000001.0
2007-05-31 13:21:00,1.06955,1.06965,1.06925,1.0695,959600014.0
2007-05-31 13:22:00,1.0695,1.0695,1.0694,1.0694,285100012.0
2007-05-31 13:23:00,1.0694,1.0696,1.06925,1.0695,1477800006.0
2007-05-31 13:24:00,1.0695,1.06955,1.0694,1.0695,727399995.0
2007-05-31 13:25:00,1.0695,1.0695,1.06945,1.06945,43900001.0
2007-05-31 13:26:00,1.06945,1.06945,1.06935,1.06945,368100008.0
2007-05-31 13:27:00,1.06945,1.0695,1.0693,1.0693,612000003.0
2007-05-31 13:28:00,1.06935,1.0694,1.06935,1.0694,180600000.0
2007-05-31 13:29:00,1.0694,1.0695,1.0694,1.0694,371100007.0
2007-05-31 13:30:00,1.0694,1.0695,1.06935,1.0695,1013399999.0
2007-05-31 13:31:00,1.0695,1.0695,1.0693,1.0693,595999996.0
2007-05-31 13:32:00,1.0693,1.06935,1.06915,1.06935,673899996.0
2007-05-31 13:33:00,1.06935,1.06935,1.0693,1.06935,138900001.0
2007-05-31 13:34:00,1.06935,1.06965,1.0693,1.06955,327500000.0
2007-05-31 13:35:00,1.06955,1.06965,1.06935,1.0695,975900005.0
2007-05-31 13:36:00,1.0695,1.06965,1.0694,1.0696,480399999.0
2007-05-31 13:37:00,1.06965,1.06975,1.0696,1.0697,131400001.0
2007-05-31 13:38:00,1.0697,1.06995,1.0697,1.06995,139700001.0
2007-05-31 13:39:00,1.06995,1.06995,1.0698,1.06995,245200000.0
2007-05-31 13:40:00,1.06995,1.07,1.0698,1.0698,739299999.0
2007-05-31 13:41:00,1.06995,1.06995,1.06965,1.0698,282200000.0
2007-05-31 13:42:00,1.0698,1.0698,1.0697,1.0698,30400000.0
2007-05-31 13:43:00,1.0698,1.06985,1.0697,1.0698,611699998.0
2007-05-31 13:44:00,1.0698,1.0698,1.0697,1.06975,202300003.0
2007-05-31 13:45:00,1.06985,1.07,1.06975,1.07,78300000.0
2007-05-31 13:46:00,1.07,1.0702,1.07,1.07015,335099998.0
2007-05-31 13:47:00,1.07015,1.0707,1.07015,1.0705,1984499983.0
2007-05-31 13:48:00,1.0705,1.0705,1.0704,1.0705,567399988.0
2007-05-31 13:49:00,1.0705,1.0706,1.0704,1.0706,658899997.0
2007-05-31 13:50:00,1.0706,1.0707,1.07045,1.07045,1119900000.0
2007-05-31 13:51:00,1.07045,1.07045,1.07045,1.07045,81600000.0
2007-05-31 13:52:00,1.07045,1.0706,1.07045,1.07045,629500003.0
2007-05-31 13:53:00,1.07045,1.07045,1.0698,1.0698,1061800001.0
2007-05-31 13:54:00,1.0698,1.0698,1.0695,1.0698,1004499995.0
2007-05-31 13:55:00,1.0698,1.06995,1.0698,1.0698,574899999.0
2007-05-31 13:56:00,1.0698,1.07,1.06955,1.07,739499991.0
2007-05-31 13:57:00,1.06995,1.06995,1.0698,1.0699,318600001.0
2007-05-31 13:58:00,1.06995,1.07005,1.06995,1.07005,67200000.0
2007-05-31 13:59:00,1.0701,1.0701,1.06995,1.07,434099998.0
2007-05-31 14:00:00,1.07,1.07,1.06995,1.06995,125100000.0
2007-05-31 14:01:00,1.06995,1.07,1.06995,1.07,259200000.0
2007-05-31 14:02:00,1.07,1.07,1.06975,1.06975,449089995.0
2007-05-31 14:03:00,1.06975,1.0699,1.0697,1.06985,429399998.0
2007-05-31 14:04:00,1.06985,1.0699,1.06965,1.0697,445100002.0
2007-05-31 14:05:00,1.06952,1.06957,1.06938,1.06948,116900000.0
2007-05-31 14:06:00,1.0697,1.0697,1.0695,1.0696,1279400015.0
2007-05-31 14:07:00,1.0697,1.0697,1.06945,1.0696,1279400015.0
2007-05-31 14:08:00,1.0695,1.0695,1.0694,1.06945,836800007.0
2007-05-31 14:09:00,1.0695,1.0696,1.0695,1.0695,879099989.0
2007-05-31 14:10:00,1.0695,1.0696,1.0695,1.0696,880000004.0
2007-05-31 14:11:00,1.0696,1.06965,1.06945,1.06965,1621699999.0
2007-05-31 14:12:00,1.0697,1.06975,1.0695,1.06955,752099993.0
2007-05-31 14:13:00,1.06955,1.06955,1.0694,1.0694,326099996.0
2007-05-31 14:14:00,1.0694,1.06945,1.0694,1.0694,738800000.0
2007-05-31 14:15:00,1.06935,1.06945,1.0692,1.0692,1596599991.0
2007-05-31 14:16:00,1.0693,1.06945,1.0693,1.0693,444600003.0
2007-05-31 14:17:00,1.0693,1.06935,1.0691,1.0692,1121501538.0
2007-05-31 14:18:00,1.0691,1.0695,1.069,1.0695,1297999993.0
2007-05-31 14:19:00,1.0694,1.0694,1.06915,1.0692,417799998.0
2007-05-31 14:20:00,1.0692,1.0695,1.0692,1.0693,661399999.0
2007-05-31 14:21:00,1.0693,1.0693,1.0684,1.06855,2021900016.0
2007-05-31 14:22:00,1.0686,1.0688,1.06855,1.0687,916799999.0
2007-05-31 14:23:00,1.0687,1.0687,1.0683,1.06845,874699995.0
2007-05-31 14:24:00,1.06845,1.0687,1.0684,1.0686,1076599995.0
2007-05-31 14:25:00,1.0686,1.06865,1.0684,1.0686,665099997.0
2007-05-31 14:26:00,1.0685,1.0687,1.0685,1.0686,1646400009.0
2007-05-31 14:27:00,1.0686,1.0687,1.06855,1.06865,1771200006.0
2007-05-31 14:28:00,1.06865,1.0688,1.0685,1.0685,398500001.0
2007-05-31 14:29:00,1.0685,1.0688,1.0684,1.0685,603299999.0
2007-05-31 14:30:00,1.0685,1.0696,1.0682,1.0684,1686800000.0
2007-05-31 14:31:00,1.0684,1.0686,1.0677,1.06775,1897299995.0
2007-05-31 14:32:00,1.06765,1.068,1.0675,1.0678,1749200004.0
2007-05-31 14:33:00,1.0678,1.0678,1.0674,1.0675,1463500005.0
2007-05-31 14:34:00,1.0676,1.0679,1.0676,1.0679,1463500005.0
2007-05-31 14:35:00,1.0678,1.068,1.0677,1.0678,1111399988.0
2007-05-31 14:36:00,1.0677,1.0677,1.0675,1.0676,1111399988.0
2007-05-31 14:37:00,1.06765,1.06775,1.0676,1.0677,1111399988.0
2007-05-31 14:38:00,1.0677,1.0677,1.0672,1.0676,2110999988.0
2007-05-31 14:39:00,1.0676,1.06785,1.0676,1.06775,649500000.0
2007-05-31 14:40:00,1.0677,1.068,1.0676,1.068,904699996.0
2007-05-31 14:41:00,1.068,1.06845,1.068,1.0683,1283200011.0
2007-05-31 14:42:00,1.06825,1.06835,1.0681,1.0683,842699997.0
2007-05-31 14:43:00,1.06835,1.0684,1.068,1.068,1099699990.0
2007-05-31 14:44:00,1.068,1.0684,1.06795,1.06835,1609900005.0
2007-05-31 14:45:00,1.06835,1.0685,1.0683,1.06845,380200005.0
2007-05-31 14:46:00,1.0685,1.0693,1.06845,1.06905,1098399999.0
2007-05-31 14:47:00,1.06905,1.0692,1.06895,1.069,441600013.0
2007-05-31 14:48:00,1.069,1.06905,1.06875,1.06885,662400003.0
2007-05-31 14:49:00,1.0688,1.06885,1.0687,1.0688,858499995.0
2007-05-31 14:50:00,1.0688,1.0688,1.0682,1.06845,1852200005.0
2007-05-31 14:51:00,1.06845,1.0685,1.0684,1.0685,103400000.0
2007-05-31 14:52:00,1.0685,1.0686,1.06835,1.06835,567099999.0
2007-05-31 14:53:00,1.06835,1.0686,1.06825,1.0683,851599997.0
2007-05-31 14:54:00,1.0681,1.0682,1.0679,1.0679,1472500010.0
2007-05-31 14:55:00,1.068,1.06815,1.06775,1.06815,1472500010.0
2007-05-31 14:56:00,1.06815,1.0683,1.0681,1.06825,1172999998.0
2007-05-31 14:57:00,1.06825,1.06825,1.06825,1.06825,11200000.0
2007-05-31 14:58:00,1.06825,1.06835,1.06825,1.06825,272500007.0
2007-05-31 14:59:00,1.0682,1.06825,1.0676,1.06775,1381099982.0
2007-05-31 15:00:00,1.06775,1.0679,1.0671,1.0671,1151000003.0
2007-05-31 15:01:00,1.067,1.0673,1.0667,1.0668,1376899995.0
2007-05-31 15:02:00,1.0666,1.067,1.0665,1.0669,1376899995.0
2007-05-31 15:03:00,1.067,1.0671,1.0667,1.0668,1376899995.0
2007-05-31 15:04:00,1.06685,1.06695,1.06655,1.06685,1376899995.0
2007-05-31 15:05:00,1.0669,1.0671,1.0669,1.0669,793999999.0
2007-05-31 15:06:00,1.0669,1.067,1.06675,1.06675,793999999.0
2007-05-31 15:07:00,1.0668,1.06705,1.0668,1.06705,1602799990.0
2007-05-31 15:08:00,1.06705,1.0676,1.067,1.0676,675200004.0
2007-05-31 15:09:00,1.0676,1.06775,1.0676,1.0676,818700005.0
2007-05-31 15:10:00,1.0676,1.0676,1.0674,1.0675,532699995.0
2007-05-31 15:11:00,1.0676,1.0678,1.06755,1.0678,1419499996.0
2007-05-31 15:12:00,1.06775,1.0678,1.06735,1.0675,852000002.0
2007-05-31 15:13:00,1.0675,1.0675,1.06745,1.0675,32900000.0
2007-05-31 15:14:00,1.0675,1.0676,1.06745,1.0676,230500003.0
2007-05-31 15:15:00,1.0676,1.0676,1.0676,1.0676,92000000.0
2007-05-31 15:16:00,1.06765,1.06775,1.0676,1.0676,648099996.0
2007-05-31 15:17:00,1.0677,1.06785,1.0676,1.0678,1278499997.0
2007-05-31 15:18:00,1.0678,1.0678,1.06765,1.06775,365699999.0
2007-05-31 15:19:00,1.0678,1.068,1.0678,1.06785,577700001.0
2007-05-31 15:20:00,1.06785,1.06805,1.06775,1.06785,1300599993.0
2007-05-31 15:21:00,1.06785,1.06825,1.0678,1.06815,1136300005.0
2007-05-31 15:22:00,1.06815,1.0683,1.0681,1.06815,385500000.0
2007-05-31 15:23:00,1.06815,1.0682,1.06795,1.0682,624199998.0
2007-05-31 15:24:00,1.0682,1.06825,1.06815,1.06815,226200003.0
2007-05-31 15:25:00,1.0682,1.0682,1.068,1.068,327700002.0
2007-05-31 15:26:00,1.068,1.06825,1.068,1.0681,869199998.0
2007-05-31 15:27:00,1.06815,1.06835,1.06815,1.0682,166099999.0
2007-05-31 15:28:00,1.0682,1.06825,1.0681,1.06815,728400004.0
2007-05-31 15:29:00,1.06815,1.06815,1.0679,1.068,654100005.0
2007-05-31 15:30:00,1.068,1.0681,1.068,1.0681,171000001.0
2007-05-31 15:31:00,1.0681,1.0681,1.06785,1.06795,1103499992.0
2007-05-31 15:32:00,1.06795,1.06795,1.0679,1.06795,290800002.0
2007-05-31 15:33:00,1.06795,1.068,1.0678,1.068,1018600000.0
2007-05-31 15:34:00,1.068,1.068,1.0678,1.06785,461700002.0
2007-05-31 15:35:00,1.06785,1.06785,1.06755,1.0676,1284200004.0
2007-05-31 15:36:00,1.06755,1.0676,1.06745,1.0675,1026900014.0
2007-05-31 15:37:00,1.0675,1.0677,1.0675,1.06755,587600004.0
2007-05-31 15:38:00,1.06755,1.0677,1.06715,1.0672,1126099999.0
2007-05-31 15:39:00,1.0669,1.067,1.0668,1.0669,1965999994.0
2007-05-31 15:40:00,1.067,1.0671,1.0668,1.0669,1965999994.0
2007-05-31 15:41:00,1.0669,1.067,1.0668,1.067,607300001.0
2007-05-31 15:42:00,1.067,1.06755,1.06695,1.0674,557200002.0
2007-05-31 15:43:00,1.0674,1.0675,1.0671,1.06725,2131699998.0
2007-05-31 15:44:00,1.0672,1.0674,1.0671,1.0673,1614599989.0
2007-05-31 15:45:00,1.0673,1.0679,1.0673,1.0678,1316800004.0
2007-05-31 15:46:00,1.0678,1.0678,1.06765,1.0677,635400001.0
2007-05-31 15:47:00,1.0677,1.068,1.06765,1.06795,1529199996.0
2007-05-31 15:48:00,1.068,1.06805,1.0679,1.0679,1612700000.0
2007-05-31 15:49:00,1.068,1.06835,1.06785,1.0683,1996699992.0
2007-05-31 15:50:00,1.06835,1.06835,1.0682,1.06825,539999995.0
2007-05-31 15:51:00,1.06825,1.0686,1.06825,1.0684,720900000.0
2007-05-31 15:52:00,1.0684,1.0685,1.0679,1.0681,1072100003.0
2007-05-31 15:53:00,1.06805,1.0682,1.06795,1.06805,1601700003.0
2007-05-31 15:54:00,1.06805,1.0682,1.06805,1.0682,148200000.0
2007-05-31 15:55:00,1.0682,1.06855,1.0682,1.0684,1758000003.0
2007-05-31 15:56:00,1.0684,1.0684,1.068,1.06825,853200008.0
2007-05-31 15:57:00,1.06825,1.06845,1.06825,1.0684,919500002.0
2007-05-31 15:58:00,1.0684,1.06845,1.0683,1.06835,378399998.0
2007-05-31 15:59:00,1.06835,1.0686,1.0683,1.0685,658699993.0
2007-05-31 16:00:00,1.0685,1.0687,1.06825,1.0687,724500007.0
2007-05-31 16:01:00,1.0687,1.0689,1.06865,1.06885,964799997.0
2007-05-31 16:02:00,1.06885,1.06915,1.06865,1.0687,1582699999.0
2007-05-31 16:03:00,1.06865,1.06895,1.06865,1.06885,911699999.0
2007-05-31 16:04:00,1.06885,1.0696,1.06885,1.0696,1093499999.0
2007-05-31 16:05:00,1.0695,1.0695,1.0691,1.0694,1490100001.0
2007-05-31 16:06:00,1.0694,1.06945,1.0693,1.0693,465400001.0
2007-05-31 16:07:00,1.0693,1.0694,1.06915,1.0693,406400000.0
2007-05-31 16:08:00,1.0693,1.0694,1.06925,1.06925,426699999.0
2007-05-31 16:09:00,1.0693,1.0694,1.06925,1.0693,238900000.0
2007-05-31 16:10:00,1.0693,1.0696,1.06905,1.06945,933999999.0
2007-05-31 16:11:00,1.06945,1.0695,1.0689,1.06905,1806200008.0
2007-05-31 16:12:00,1.0691,1.06915,1.06855,1.0686,1557700002.0
2007-05-31 16:13:00,1.0686,1.0688,1.06855,1.06865,1672600012.0
2007-05-31 16:14:00,1.0687,1.06895,1.0687,1.06885,638800003.0
2007-05-31 16:15:00,1.0689,1.06925,1.06885,1.06925,826100001.0
2007-05-31 16:16:00,1.06925,1.06925,1.06885,1.06885,1028400003.0
2007-05-31 16:17:00,1.0689,1.0692,1.0688,1.06915,789000003.0
2007-05-31 16:18:00,1.06915,1.06915,1.06905,1.06915,62400000.0
2007-05-31 16:19:00,1.06915,1.06935,1.06905,1.0691,1386000010.0
2007-05-31 16:20:00,1.0692,1.06935,1.0691,1.06935,787100008.0
2007-05-31 16:21:00,1.06935,1.06965,1.0692,1.06965,906299997.0
2007-05-31 16:22:00,1.06965,1.06985,1.06955,1.0696,668699990.0
2007-05-31 16:23:00,1.0696,1.06975,1.06935,1.0697,1219499997.0
2007-05-31 16:24:00,1.06975,1.06985,1.06945,1.06975,1457899990.0
2007-05-31 16:25:00,1.06975,1.06995,1.0697,1.0698,1162999994.0
2007-05-31 16:26:00,1.0698,1.06985,1.0697,1.06975,654400004.0
2007-05-31 16:27:00,1.0698,1.0699,1.0697,1.06985,424799997.0
2007-05-31 16:28:00,1.06985,1.06985,1.0694,1.0694,1546200004.0
2007-05-31 16:29:00,1.0695,1.06975,1.0694,1.06965,1100299996.0
2007-05-31 16:30:00,1.06965,1.06995,1.06965,1.06995,896800009.0
2007-05-31 16:31:00,1.0699,1.07025,1.0699,1.07025,255499999.0
2007-05-31 16:32:00,1.07025,1.07045,1.0702,1.07045,1005400001.0
2007-05-31 16:33:00,1.07035,1.07095,1.07025,1.07065,1343900002.0
2007-05-31 16:34:00,1.0706,1.0706,1.07035,1.07055,338299998.0
2007-05-31 16:35:00,1.0705,1.0705,1.07025,1.07025,385900002.0
2007-05-31 16:36:00,1.07025,1.07045,1.07025,1.07025,468300000.0
2007-05-31 16:37:00,1.07025,1.07055,1.07025,1.07045,299000001.0
2007-05-31 16:38:00,1.07045,1.07045,1.0704,1.07045,406900009.0
2007-05-31 16:39:00,1.0704,1.07055,1.0704,1.0705,482799999.0
2007-05-31 16:40:00,1.0705,1.0705,1.07015,1.07025,855900006.0
2007-05-31 16:41:00,1.07025,1.07045,1.0702,1.0704,434300001.0
2007-05-31 16:42:00,1.0704,1.0704,1.07015,1.0702,152900001.0
2007-05-31 16:43:00,1.0702,1.0703,1.06955,1.0696,1012899996.0
2007-05-31 16:44:00,1.06955,1.06975,1.06945,1.06945,1192600001.0
2007-05-31 16:45:00,1.06945,1.06965,1.069,1.06965,1832999999.0
2007-05-31 16:46:00,1.06965,1.06985,1.06965,1.06975,162660000.0
2007-05-31 16:47:00,1.06975,1.0699,1.0696,1.0696,746100001.0
2007-05-31 16:48:00,1.0696,1.0696,1.0694,1.0695,780900007.0
2007-05-31 16:49:00,1.0693,1.0693,1.0693,1.0693,203300000.0
2007-05-31 16:50:00,1.0695,1.06965,1.0695,1.0696,203300000.0
2007-05-31 16:51:00,1.0696,1.0696,1.06945,1.0695,1288300000.0
2007-05-31 16:52:00,1.0695,1.0695,1.0692,1.0692,1249700001.0
2007-05-31 16:53:00,1.06925,1.0693,1.0691,1.0691,920000007.0
2007-05-31 16:54:00,1.0691,1.0694,1.0691,1.0694,749900002.0
2007-05-31 16:55:00,1.0694,1.06955,1.0692,1.06955,301400001.0
2007-05-31 16:56:00,1.06955,1.06975,1.06955,1.0697,170300000.0
2007-05-31 16:57:00,1.0697,1.07,1.06965,1.0698,1153600004.0
2007-05-31 16:58:00,1.0698,1.07,1.0695,1.0696,412599999.0
2007-05-31 16:59:00,1.0695,1.0695,1.0686,1.0689,948200000.0
2007-05-31 17:00:00,1.0689,1.06945,1.0689,1.06915,948200000.0
2007-05-31 17:01:00,1.06915,1.06945,1.06905,1.0694,498399997.0
2007-05-31 17:02:00,1.0694,1.0695,1.06925,1.0695,628300001.0
2007-05-31 17:03:00,1.0695,1.0695,1.0693,1.0694,578099997.0
2007-05-31 17:04:00,1.06935,1.0694,1.06915,1.0692,472799999.0
2007-05-31 17:05:00,1.0692,1.06925,1.06905,1.06905,122800000.0
2007-05-31 17:06:00,1.06905,1.0692,1.06905,1.06915,273399999.0
2007-05-31 17:07:00,1.06915,1.0692,1.06915,1.0692,698099998.0
2007-05-31 17:08:00,1.06925,1.0694,1.06925,1.06935,1223100008.0
2007-05-31 17:09:00,1.06935,1.0694,1.0692,1.06925,1043999994.0
2007-05-31 17:10:00,1.0693,1.0693,1.0688,1.0688,692999996.0
2007-05-31 17:11:00,1.0689,1.0689,1.0685,1.0686,692999996.0
2007-05-31 17:12:00,1.0686,1.06865,1.06845,1.0685,1186799994.0
2007-05-31 17:13:00,1.06855,1.0687,1.06845,1.0685,1874199990.0
2007-05-31 17:14:00,1.0685,1.0687,1.0685,1.06855,1108900002.0
2007-05-31 17:15:00,1.06855,1.06885,1.0685,1.06875,760099997.0
2007-05-31 17:16:00,1.0688,1.0688,1.0686,1.0687,1588300009.0
2007-05-31 17:17:00,1.0687,1.0687,1.06845,1.0685,863799988.0
2007-05-31 17:18:00,1.0685,1.0687,1.06845,1.0686,319500001.0
2007-05-31 17:19:00,1.0686,1.0692,1.0686,1.0691,589100006.0
2007-05-31 17:20:00,1.0691,1.0691,1.0688,1.0689,717200005.0
2007-05-31 17:21:00,1.06895,1.069,1.06885,1.06895,246000000.0
2007-05-31 17:22:00,1.0689,1.06905,1.0688,1.06905,503300002.0
2007-05-31 17:23:00,1.06905,1.0693,1.06905,1.0692,774400007.0
2007-05-31 17:24:00,1.0692,1.0692,1.0691,1.0692,193000001.0
2007-05-31 17:25:00,1.0692,1.0692,1.06905,1.0691,638499995.0
2007-05-31 17:26:00,1.06905,1.0692,1.06905,1.0692,224800003.0
2007-05-31 17:27:00,1.06925,1.0693,1.06895,1.06905,339200002.0
2007-05-31 17:28:00,1.069,1.0691,1.069,1.0691,166699999.0
2007-05-31 17:29:00,1.06905,1.0691,1.06895,1.0691,307100004.0
2007-05-31 17:30:00,1.0691,1.06935,1.06905,1.06935,552540682.0
2007-05-31 17:31:00,1.0693,1.0695,1.0693,1.06935,956499993.0
2007-05-31 17:32:00,1.06935,1.0697,1.06935,1.06965,775800006.0
2007-05-31 17:33:00,1.06965,1.06975,1.06945,1.0695,358599995.0
2007-05-31 17:34:00,1.0696,1.06985,1.06955,1.06975,117200000.0
2007-05-31 17:35:00,1.06975,1.06975,1.0695,1.06965,413199996.0
2007-05-31 17:36:00,1.0696,1.0696,1.0696,1.0696,175699997.0
2007-05-31 17:37:00,1.0696,1.06965,1.0696,1.06965,43300000.0
2007-05-31 17:38:00,1.06965,1.06965,1.0695,1.06965,405100003.0
2007-05-31 17:39:00,1.0696,1.0696,1.0695,1.0695,395999994.0
2007-05-31 17:40:00,1.0695,1.0695,1.06925,1.0694,209499999.0
2007-05-31 17:41:00,1.0694,1.06945,1.0694,1.0694,1122200000.0
2007-05-31 17:42:00,1.0694,1.0694,1.06925,1.0694,1189699993.0
2007-05-31 17:43:00,1.0694,1.0696,1.0694,1.0695,645900000.0
2007-05-31 17:44:00,1.0695,1.0695,1.0695,1.0695,101900000.0
2007-05-31 17:45:00,1.0695,1.0695,1.0695,1.0695,110400000.0
2007-05-31 17:46:00,1.0695,1.0695,1.06935,1.06935,1186100008.0
2007-05-31 17:47:00,1.06935,1.0694,1.0693,1.0694,264500001.0
2007-05-31 17:48:00,1.0694,1.0696,1.0694,1.0695,374800002.0
2007-05-31 17:49:00,1.0695,1.0695,1.0693,1.0693,518399999.0
2007-05-31 17:50:00,1.0693,1.06935,1.0692,1.06925,373900002.0
2007-05-31 17:51:00,1.06925,1.06935,1.0692,1.06925,320300005.0
2007-05-31 17:52:00,1.0693,1.0693,1.06895,1.069,286200002.0
2007-05-31 17:53:00,1.069,1.06925,1.06895,1.06905,530800003.0
2007-05-31 17:54:00,1.069,1.0693,1.069,1.0692,238400004.0
2007-05-31 17:55:00,1.0693,1.0693,1.0692,1.0692,287999998.0
2007-05-31 17:56:00,1.0692,1.06925,1.06895,1.0692,884799999.0
2007-05-31 17:57:00,1.06915,1.0694,1.0691,1.0691,992800005.0
2007-05-31 17:58:00,1.06915,1.0693,1.06915,1.06925,64300000.0
2007-05-31 17:59:00,1.0693,1.07005,1.06925,1.07005,762999998.0
2007-05-31 18:00:00,1.07005,1.0701,1.06975,1.07,804100001.0
2007-05-31 18:01:00,1.07,1.07,1.06965,1.0697,637699996.0
2007-05-31 18:02:00,1.0697,1.0699,1.0697,1.06985,205699998.0
2007-05-31 18:03:00,1.0699,1.06995,1.0697,1.06975,472299996.0
2007-05-31 18:04:00,1.06975,1.07,1.0697,1.07,386400002.0
2007-05-31 18:05:00,1.07,1.0701,1.0698,1.07,921500006.0
2007-05-31 18:06:00,1.07,1.07,1.06995,1.07,83499999.0
2007-05-31 18:07:00,1.07,1.07,1.06965,1.0697,605400005.0
2007-05-31 18:08:00,1.06965,1.0697,1.0695,1.0696,509200007.0
2007-05-31 18:09:00,1.0696,1.0696,1.0693,1.06935,867500009.0
2007-05-31 18:10:00,1.0693,1.0694,1.0693,1.0694,1077999992.0
2007-05-31 18:11:00,1.06935,1.0695,1.06935,1.0695,366999999.0
2007-05-31 18:12:00,1.0695,1.0695,1.0693,1.0693,547699999.0
2007-05-31 18:13:00,1.0693,1.06935,1.06925,1.06935,358500000.0
2007-05-31 18:14:00,1.06935,1.06935,1.06925,1.0693,233600000.0
2007-05-31 18:15:00,1.0693,1.0693,1.06915,1.0693,1237499998.0
2007-05-31 18:16:00,1.0693,1.0693,1.0693,1.0693,116800000.0
2007-05-31 18:17:00,1.0693,1.0694,1.06925,1.06925,200400000.0
2007-05-31 18:18:00,1.06925,1.0694,1.06915,1.0693,1045400003.0
2007-05-31 18:19:00,1.0693,1.0694,1.0693,1.0694,361100000.0
2007-05-31 18:20:00,1.0694,1.0694,1.0692,1.0693,263499998.0
2007-05-31 18:21:00,1.06925,1.06935,1.0692,1.0693,322199994.0
2007-05-31 18:22:00,1.06935,1.06935,1.06925,1.06935,375799999.0
2007-05-31 18:23:00,1.0693,1.0694,1.06925,1.0694,531700004.0
2007-05-31 18:24:00,1.0694,1.06945,1.06935,1.06935,158400000.0
2007-05-31 18:25:00,1.06945,1.06945,1.0694,1.0694,144800000.0
2007-05-31 18:26:00,1.0694,1.0695,1.0694,1.0694,442000002.0
2007-05-31 18:27:00,1.0694,1.06945,1.0694,1.06945,264699999.0
2007-05-31 18:28:00,1.06921,1.06926,1.06908,1.06922,64500002.0
2007-05-31 18:29:00,1.06945,1.06945,1.06935,1.06935,400699998.0
2007-05-31 18:30:00,1.06935,1.0696,1.06935,1.06955,236400000.0
2007-05-31 18:31:00,1.06955,1.0696,1.06955,1.0696,130700000.0
2007-05-31 18:32:00,1.0696,1.0696,1.06955,1.06955,8800000.0
2007-05-31 18:33:00,1.06955,1.06955,1.06955,1.06955,6400000.0
2007-05-31 18:34:00,1.06934,1.06934,1.06922,1.0693,110299998.0
2007-05-31 18:35:00,1.0696,1.0696,1.06955,1.06955,7400000.0
2007-05-31 18:36:00,1.0696,1.06965,1.0696,1.06965,109200000.0
2007-05-31 18:37:00,1.06965,1.0697,1.06965,1.0697,28700000.0
2007-05-31 18:38:00,1.0697,1.0697,1.06955,1.0696,254100001.0
2007-05-31 18:39:00,1.0696,1.0696,1.06945,1.06955,711199997.0
2007-05-31 18:40:00,1.06955,1.06955,1.06935,1.0694,1153399995.0
2007-05-31 18:41:00,1.0694,1.06945,1.0694,1.06945,307100003.0
2007-05-31 18:42:00,1.06945,1.06945,1.06945,1.06945,7000000.0
2007-05-31 18:43:00,1.06945,1.06945,1.0693,1.06935,159000000.0
2007-05-31 18:44:00,1.06935,1.0694,1.0693,1.0694,950000002.0
2007-05-31 18:45:00,1.0694,1.0695,1.06935,1.0694,226500000.0
2007-05-31 18:46:00,1.06935,1.06955,1.06935,1.06945,706299997.0
2007-05-31 18:47:00,1.06945,1.06975,1.06945,1.06975,784200000.0
2007-05-31 18:48:00,1.06975,1.06975,1.0697,1.06975,138399996.0
2007-05-31 18:49:00,1.06975,1.0699,1.06975,1.0698,290000000.0
2007-05-31 18:50:00,1.06985,1.0699,1.0698,1.0698,143500000.0
2007-05-31 18:51:00,1.06966,1.06967,1.06952,1.06964,81500001.0
2007-05-31 18:52:00,1.06985,1.07,1.06985,1.07,293200000.0
2007-05-31 18:53:00,1.07,1.07005,1.0698,1.06985,642999995.0
2007-05-31 18:54:00,1.06985,1.0699,1.06985,1.0699,30400000.0
2007-05-31 18:55:00,1.0699,1.07,1.0699,1.07,277299999.0
2007-05-31 18:56:00,1.07005,1.07005,1.07,1.07,27200000.0
2007-05-31 18:57:00,1.07,1.07,1.07,1.07,6400000.0
2007-05-31 18:58:00,1.07,1.07005,1.07,1.07,45499999.0
2007-05-31 18:59:00,1.07,1.07,1.0699,1.06995,120600000.0
2007-05-31 19:00:00,1.06963,1.06974,1.06963,1.0697,108000000.0
2007-05-31 19:01:00,1.06995,1.07,1.06995,1.07,32000000.0
2007-05-31 19:02:00,1.06995,1.0702,1.06995,1.06995,976504802.0
2007-05-31 19:03:00,1.07,1.07,1.0699,1.0699,171800001.0
2007-05-31 19:04:00,1.0699,1.0699,1.0699,1.0699,59800002.0
2007-05-31 19:05:00,1.0699,1.07,1.0699,1.07,346900009.0
2007-05-31 19:06:00,1.07,1.07015,1.07,1.07005,773099997.0
2007-05-31 19:07:00,1.07005,1.0701,1.07005,1.0701,457200008.0
2007-05-31 19:08:00,1.0701,1.0701,1.07,1.07,305500005.0
2007-05-31 19:09:00,1.07,1.0701,1.06965,1.0698,1264000010.0
2007-05-31 19:10:00,1.0698,1.0698,1.06975,1.0698,128899998.0
2007-05-31 19:11:00,1.0698,1.0698,1.0695,1.0697,704000003.0
2007-05-31 19:12:00,1.0697,1.0698,1.06965,1.0697,544000004.0
2007-05-31 19:13:00,1.0697,1.0698,1.06965,1.0698,573700009.0
2007-05-31 19:14:00,1.0698,1.07005,1.0698,1.07005,485699989.0
2007-05-31 19:15:00,1.07005,1.0701,1.07005,1.0701,174500000.0
2007-05-31 19:16:00,1.0701,1.0702,1.0701,1.07015,248700003.0
2007-05-31 19:17:00,1.07015,1.0702,1.0701,1.0701,22400000.0
2007-05-31 19:18:00,1.0701,1.0701,1.07005,1.0701,56900000.0
2007-05-31 19:19:00,1.07005,1.0701,1.07,1.07,479600000.0
2007-05-31 19:20:00,1.07,1.0701,1.07,1.0701,567499994.0
2007-05-31 19:21:00,1.0701,1.0701,1.07,1.07,603000000.0
2007-05-31 19:22:00,1.07005,1.0701,1.07,1.07,191600000.0
2007-05-31 19:23:00,1.07,1.07,1.0699,1.07,388400001.0
2007-05-31 19:24:00,1.07,1.07,1.0699,1.06995,278000000.0
2007-05-31 19:25:00,1.06995,1.06995,1.06985,1.0699,163399998.0
2007-05-31 19:26:00,1.0699,1.07,1.06985,1.0699,80399997.0
2007-05-31 19:27:00,1.06995,1.07,1.0699,1.06995,293400003.0
2007-05-31 19:28:00,1.06976,1.06977,1.06947,1.06977,191200000.0
2007-05-31 19:29:00,1.0699,1.0699,1.0698,1.0698,259800001.0
2007-05-31 19:30:00,1.0698,1.0698,1.0697,1.0697,92200001.0
2007-05-31 19:31:00,1.0697,1.0697,1.0697,1.0697,148300001.0
2007-05-31 19:32:00,1.0697,1.06985,1.06965,1.0697,789499992.0
2007-05-31 19:33:00,1.0698,1.0699,1.06975,1.06985,159399999.0
2007-05-31 19:34:00,1.06985,1.06985,1.0698,1.0698,39600001.0
2007-05-31 19:35:00,1.06948,1.06964,1.06948,1.06962,53600000.0
2007-05-31 19:36:00,1.06985,1.0699,1.06985,1.0699,7200000.0
2007-05-31 19:37:00,1.06957,1.06971,1.06956,1.06971,83000001.0
2007-05-31 19:38:00,1.0699,1.07005,1.0699,1.07005,38299999.0
2007-05-31 19:39:00,1.07,1.07015,1.07,1.0701,746800007.0
2007-05-31 19:40:00,1.0701,1.0701,1.0701,1.0701,83699999.0
2007-05-31 19:41:00,1.0701,1.0701,1.0701,1.0701,1400000.0
2007-05-31 19:42:00,1.0701,1.0701,1.0701,1.0701,185800004.0
2007-05-31 19:43:00,1.0701,1.0701,1.0701,1.0701,200000.0
2007-05-31 19:44:00,1.0701,1.0701,1.07005,1.0701,16800000.0
2007-05-31 19:45:00,1.06972,1.06988,1.06972,1.06988,43200000.0
2007-05-31 19:46:00,1.0701,1.0701,1.06995,1.06995,10900000.0
2007-05-31 19:47:00,1.06965,1.06986,1.06965,1.06969,35500000.0
2007-05-31 19:48:00,1.07,1.07005,1.07,1.07,37600000.0
2007-05-31 19:49:00,1.07,1.07,1.07,1.07,24000000.0
2007-05-31 19:50:00,1.07,1.07,1.07,1.07,52800000.0
2007-05-31 19:51:00,1.07,1.07005,1.07,1.07005,76800000.0
2007-05-31 19:52:00,1.07005,1.0701,1.06995,1.07005,397800001.0
2007-05-31 19:53:00,1.07005,1.07005,1.06995,1.06995,274500006.0
2007-05-31 19:54:00,1.07,1.07,1.0697,1.0697,456399998.0
2007-05-31 19:55:00,1.0698,1.06995,1.0698,1.0699,525399997.0
2007-05-31 19:56:00,1.0699,1.0699,1.0698,1.0698,702399996.0
2007-05-31 19:57:00,1.0698,1.0699,1.06975,1.0699,743399992.0
2007-05-31 19:58:00,1.0699,1.0701,1.0699,1.0699,981000005.0
2007-05-31 19:59:00,1.0699,1.0699,1.0699,1.0699,102899997.0
2007-05-31 20:00:00,1.0699,1.0699,1.06985,1.0699,72100000.0
2007-05-31 20:01:00,1.0699,1.0699,1.06985,1.0699,108200000.0
2007-05-31 20:02:00,1.0699,1.07,1.06985,1.0699,565200002.0
2007-05-31 20:03:00,1.0699,1.07005,1.06985,1.06995,498400012.0
2007-05-31 20:04:00,1.06995,1.07005,1.06995,1.06995,114900000.0
2007-05-31 20:05:00,1.06995,1.07,1.06995,1.07,6300000.0
2007-05-31 20:06:00,1.07,1.0701,1.06995,1.07005,1038300007.0
2007-05-31 20:07:00,1.07005,1.0702,1.07005,1.0702,59100000.0
2007-05-31 20:08:00,1.0702,1.0702,1.0702,1.0702,248300002.0
2007-05-31 20:09:00,1.0702,1.0702,1.07005,1.07015,402900000.0
2007-05-31 20:10:00,1.07015,1.07015,1.07015,1.07015,4800000.0
2007-05-31 20:11:00,1.07015,1.07015,1.06985,1.06995,373000001.0
2007-05-31 20:12:00,1.06995,1.06995,1.06985,1.0699,187100001.0
2007-05-31 20:13:00,1.0699,1.0701,1.0699,1.0701,73300000.0
2007-05-31 20:14:00,1.0701,1.0702,1.0699,1.06995,642700003.0
2007-05-31 20:15:00,1.06995,1.07,1.06995,1.07,17600000.0
2007-05-31 20:16:00,1.07,1.0701,1.06995,1.07,160800000.0
2007-05-31 20:17:00,1.07,1.07,1.07,1.07,71500000.0
2007-05-31 20:18:00,1.07,1.07,1.07,1.07,172200000.0
2007-05-31 20:19:00,1.07,1.0701,1.07,1.0701,317300000.0
2007-05-31 20:20:00,1.0701,1.0701,1.07005,1.07005,219899998.0
2007-05-31 20:21:00,1.0701,1.07015,1.0701,1.07015,63200000.0
2007-05-31 20:22:00,1.07015,1.07025,1.07015,1.0702,747800006.0
2007-05-31 20:23:00,1.0702,1.07025,1.0699,1.07005,578399998.0
2007-05-31 20:24:00,1.07,1.0701,1.06995,1.0701,354900004.0
2007-05-31 20:25:00,1.0701,1.0701,1.07,1.07005,160399997.0
2007-05-31 20:26:00,1.07005,1.07005,1.06995,1.06995,113000003.0
2007-05-31 20:27:00,1.06995,1.07,1.0699,1.07,168700000.0
2007-05-31 20:28:00,1.07,1.07005,1.07,1.07,371000009.0
2007-05-31 20:29:00,1.07,1.0701,1.07,1.0701,357000000.0
2007-05-31 20:30:00,1.0701,1.0701,1.0699,1.06995,174300002.0
2007-05-31 20:31:00,1.07,1.07,1.06995,1.06995,264299987.0
2007-05-31 20:32:00,1.06983,1.06988,1.06983,1.06983,57600000.0
2007-05-31 20:33:00,1.0699,1.0699,1.06985,1.06985,448099995.0
2007-05-31 20:34:00,1.0699,1.0699,1.0698,1.0698,266999999.0
2007-05-31 20:35:00,1.06985,1.0699,1.06975,1.06985,719099994.0
2007-05-31 20:36:00,1.0698,1.06985,1.0697,1.0697,229199996.0
2007-05-31 20:37:00,1.06975,1.06975,1.06975,1.06975,4800000.0
2007-05-31 20:38:00,1.06975,1.0698,1.06975,1.06975,111599998.0
2007-05-31 20:39:00,1.06975,1.06975,1.06975,1.06975,5600000.0
2007-05-31 20:40:00,1.0697,1.06975,1.06965,1.0697,379300004.0
2007-05-31 20:41:00,1.0697,1.0698,1.0696,1.0696,613400002.0
2007-05-31 20:42:00,1.0696,1.06965,1.0696,1.06965,85700002.0
2007-05-31 20:43:00,1.0697,1.0697,1.06965,1.0697,296999996.0
2007-05-31 20:44:00,1.0697,1.0697,1.06965,1.06965,17600000.0
2007-05-31 20:45:00,1.0696,1.0696,1.0696,1.0696,591500003.0
2007-05-31 20:46:00,1.0696,1.0696,1.06955,1.0696,254700001.0
2007-05-31 20:47:00,1.06965,1.06965,1.06945,1.0696,169199998.0
2007-05-31 20:48:00,1.0696,1.0696,1.06945,1.0695,646500000.0
2007-05-31 20:49:00,1.0695,1.06955,1.06945,1.06955,397699999.0
2007-05-31 20:50:00,1.0696,1.06965,1.0695,1.06955,357099992.0
2007-05-31 20:51:00,1.06934,1.06934,1.06927,1.06927,44800000.0
2007-05-31 20:52:00,1.06955,1.0697,1.06955,1.0696,272000001.0
2007-05-31 20:53:00,1.0696,1.0696,1.06955,1.0696,276800000.0
2007-05-31 20:54:00,1.0696,1.0696,1.0696,1.0696,216100000.0
2007-05-31 20:55:00,1.0696,1.0696,1.06945,1.06955,88800000.0
2007-05-31 20:56:00,1.0695,1.0695,1.06945,1.06945,51700000.0
2007-05-31 20:57:00,1.06945,1.06945,1.0693,1.0694,566200005.0
2007-05-31 20:58:00,1.0694,1.0694,1.06925,1.06935,570700005.0
2007-05-31 20:59:00,1.06935,1.06945,1.0693,1.06935,501800000.0
2007-05-31 21:00:00,1.06935,1.0695,1.0693,1.06935,235099999.0
2007-05-31 21:01:00,1.0694,1.06965,1.06935,1.06965,561567878.0
2007-05-31 21:02:00,1.06965,1.06965,1.0696,1.0696,79100000.0
2007-05-31 21:03:00,1.0696,1.0696,1.06955,1.06955,330400000.0
2007-05-31 21:04:00,1.06955,1.0696,1.0695,1.0695,643299996.0
2007-05-31 21:05:00,1.0695,1.0695,1.0695,1.0695,230399992.0
2007-05-31 21:06:00,1.0695,1.06955,1.0695,1.06955,377699995.0
2007-05-31 21:07:00,1.06922,1.06927,1.06915,1.06915,47100000.0
2007-05-31 21:08:00,1.0693,1.06941,1.06921,1.06934,584700004.0
2007-05-31 21:09:00,1.06955,1.06965,1.0695,1.0695,587399997.0
2007-05-31 21:10:00,1.0695,1.06955,1.06945,1.0695,625700001.0
2007-05-31 21:11:00,1.0695,1.0695,1.06945,1.0695,128600002.0
2007-05-31 21:12:00,1.0695,1.0696,1.0695,1.06955,261899998.0
2007-05-31 21:13:00,1.06955,1.06955,1.06955,1.06955,9600000.0
2007-05-31 21:14:00,1.06955,1.06955,1.06955,1.06955,16000000.0
2007-05-31 21:15:00,1.06955,1.0696,1.06955,1.06955,235500011.0
2007-05-31 21:16:00,1.06955,1.0696,1.06955,1.06955,61500001.0
2007-05-31 21:17:00,1.06955,1.06955,1.0695,1.0695,239100000.0
2007-05-31 21:18:00,1.0695,1.0695,1.06935,1.0694,1045999981.0
2007-05-31 21:19:00,1.0694,1.0694,1.0693,1.0693,472200003.0
2007-05-31 21:20:00,1.0694,1.0694,1.06925,1.0693,316099996.0
2007-05-31 21:21:00,1.0693,1.0694,1.06925,1.0693,475999999.0
2007-05-31 21:22:00,1.0693,1.0695,1.0693,1.06945,201400001.0
2007-05-31 21:23:00,1.0694,1.06945,1.0694,1.06945,54200000.0
2007-05-31 21:24:00,1.0695,1.0696,1.0695,1.06955,29800000.0
2007-05-31 21:25:00,1.06955,1.06955,1.0695,1.0695,186899998.0
2007-05-31 21:26:00,1.0695,1.0695,1.06935,1.06935,415600002.0
2007-05-31 21:27:00,1.06935,1.0695,1.06935,1.0695,96200000.0
2007-05-31 21:28:00,1.0695,1.0695,1.06935,1.06945,695899994.0
2007-05-31 21:29:00,1.06945,1.06945,1.0694,1.0694,256399999.0
2007-05-31 21:30:00,1.06945,1.06945,1.0694,1.0694,161899998.0
2007-05-31 21:31:00,1.0694,1.0695,1.06925,1.0694,562599993.0
2007-05-31 21:32:00,1.06945,1.0695,1.0694,1.0695,261700010.0
2007-05-31 21:33:00,1.0695,1.0695,1.0695,1.0695,210000012.0
2007-05-31 21:34:00,1.0695,1.06955,1.06945,1.06945,222900007.0
2007-05-31 21:35:00,1.06945,1.06965,1.06945,1.06965,408100000.0
2007-05-31 21:36:00,1.06965,1.06965,1.06955,1.0696,208900002.0
2007-05-31 21:37:00,1.0696,1.0696,1.0696,1.0696,231100000.0
2007-05-31 21:38:00,1.0697,1.0697,1.0695,1.0695,500400013.0
2007-05-31 21:39:00,1.0695,1.0695,1.06935,1.06945,744900003.0
2007-05-31 21:40:00,1.06945,1.0695,1.06945,1.0695,26899999.0
2007-05-31 21:41:00,1.0696,1.0696,1.0694,1.06945,365600003.0
2007-05-31 21:42:00,1.06945,1.0696,1.0694,1.06955,219800000.0
2007-05-31 21:43:00,1.06955,1.06955,1.0695,1.0695,121600000.0
2007-05-31 21:44:00,1.06955,1.0696,1.06945,1.0696,461699999.0
2007-05-31 21:45:00,1.0696,1.0696,1.0696,1.0696,114300000.0
2007-05-31 21:46:00,1.0696,1.0697,1.06945,1.0695,251800000.0
2007-05-31 21:47:00,1.0695,1.0695,1.0695,1.0695,68300000.0
2007-05-31 21:48:00,1.0695,1.06955,1.0695,1.06955,177000002.0
2007-05-31 21:49:00,1.06955,1.06955,1.06945,1.06945,77700000.0
2007-05-31 21:50:00,1.0695,1.0695,1.0693,1.0693,296799999.0
2007-05-31 21:51:00,1.0693,1.0693,1.0693,1.0693,20800000.0
2007-05-31 21:52:00,1.0693,1.06955,1.0693,1.0695,602300003.0
2007-05-31 21:53:00,1.0695,1.0696,1.0695,1.0696,214400000.0
2007-05-31 21:54:00,1.0696,1.0696,1.0696,1.0696,3700000.0
2007-05-31 21:55:00,1.0696,1.0696,1.06945,1.06955,268500001.0
2007-05-31 21:56:00,1.0696,1.06965,1.0695,1.0695,153199999.0
2007-05-31 21:57:00,1.0695,1.0696,1.0695,1.0695,535800001.0
2007-05-31 21:58:00,1.0695,1.06955,1.06945,1.06955,64500000.0
2007-05-31 21:59:00,1.06955,1.06955,1.06945,1.0695,345100000.0
2007-05-31 22:00:00,1.06945,1.0695,1.06945,1.0695,153800000.0
2007-05-31 22:01:00,1.0695,1.0695,1.06935,1.06935,114800000.0
2007-05-31 22:02:00,1.0693,1.0694,1.0693,1.0693,71700000.0
2007-05-31 22:03:00,1.0693,1.0693,1.0693,1.0693,13000000.0
2007-05-31 22:04:00,1.0693,1.06935,1.06915,1.0692,97000000.0
2007-05-31 22:05:00,1.0692,1.0692,1.06905,1.0691,51600000.0
2007-05-31 22:06:00,1.0691,1.06915,1.069,1.06905,114200000.0
2007-05-31 22:07:00,1.06905,1.06905,1.069,1.06905,171799999.0
2007-05-31 22:08:00,1.06905,1.06905,1.069,1.069,26200000.0
2007-05-31 22:09:00,1.06905,1.0691,1.0689,1.06895,343600002.0
2007-05-31 22:10:00,1.06895,1.06895,1.0689,1.0689,70700000.0
2007-05-31 22:11:00,1.06895,1.06895,1.06885,1.06885,206800003.0
2007-05-31 22:12:00,1.0689,1.0689,1.06885,1.0689,321000001.0
2007-05-31 22:13:00,1.0689,1.06895,1.0689,1.0689,37600000.0
2007-05-31 22:14:00,1.0689,1.0689,1.0689,1.0689,26400000.0
2007-05-31 22:15:00,1.0689,1.06895,1.06875,1.0688,411699999.0
2007-05-31 22:16:00,1.0688,1.0688,1.0687,1.06875,232599999.0
2007-05-31 22:17:00,1.0688,1.06885,1.0687,1.06885,204099999.0
2007-05-31 22:18:00,1.06885,1.06895,1.0687,1.0687,261599998.0
2007-05-31 22:19:00,1.0687,1.06875,1.0685,1.0685,688099999.0
2007-05-31 22:20:00,1.0686,1.0686,1.0686,1.0686,115999995.0
2007-05-31 22:21:00,1.0686,1.0686,1.0684,1.0684,409500002.0
2007-05-31 22:22:00,1.0684,1.0686,1.0684,1.0686,885900004.0
2007-05-31 22:23:00,1.0685,1.0686,1.0685,1.0686,245999998.0
2007-05-31 22:24:00,1.0686,1.0686,1.0686,1.0686,99000002.0
2007-05-31 22:25:00,1.0686,1.0687,1.06855,1.0686,764699998.0
2007-05-31 22:26:00,1.0687,1.0687,1.0685,1.0687,775599997.0
2007-05-31 22:27:00,1.0689,1.0689,1.0686,1.0687,1625199992.0
2007-05-31 22:28:00,1.0687,1.0687,1.0687,1.0687,115599999.0
2007-05-31 22:29:00,1.0687,1.0687,1.0685,1.0686,447899998.0
2007-05-31 22:30:00,1.0687,1.0687,1.0687,1.0687,7000000.0
2007-05-31 22:31:00,1.0687,1.0687,1.0686,1.0686,68100000.0
2007-05-31 22:32:00,1.0686,1.0688,1.0686,1.0688,572500001.0
2007-05-31 22:33:00,1.0688,1.0689,1.0688,1.0688,231900000.0
2007-05-31 22:34:00,1.0687,1.069,1.0687,1.0688,310000000.0
2007-05-31 22:35:00,1.0688,1.0689,1.06865,1.06865,711500003.0
2007-05-31 22:36:00,1.06865,1.0687,1.06865,1.0687,298700001.0
2007-05-31 22:37:00,1.0689,1.0689,1.0689,1.0689,68100000.0
2007-05-31 22:38:00,1.0688,1.0689,1.0688,1.0689,39399999.0
2007-05-31 22:39:00,1.0689,1.0689,1.0689,1.0689,44600000.0
2007-05-31 22:40:00,1.0689,1.0689,1.0687,1.0687,938300008.0
2007-05-31 22:41:00,1.0689,1.0689,1.0686,1.0688,625299996.0
2007-05-31 22:42:00,1.0688,1.0688,1.0688,1.0688,26300000.0
2007-05-31 22:43:00,1.0688,1.0688,1.0687,1.0687,214899999.0
2007-05-31 22:44:00,1.0688,1.0688,1.0686,1.0686,419699997.0
2007-05-31 22:45:00,1.0687,1.0689,1.0686,1.0687,231400000.0
2007-05-31 22:46:00,1.0687,1.0689,1.0687,1.0689,19899999.0
2007-05-31 22:47:00,1.0687,1.0689,1.0687,1.0688,186999999.0
2007-05-31 22:48:00,1.0689,1.0689,1.0688,1.0689,45100000.0
2007-05-31 22:49:00,1.0688,1.0689,1.0688,1.0689,31500000.0
2007-05-31 22:50:00,1.0689,1.0689,1.0689,1.0689,110900001.0
2007-05-31 22:51:00,1.0689,1.0689,1.0687,1.0689,73400001.0
2007-05-31 22:52:00,1.0689,1.0689,1.0689,1.0689,800000.0
2007-05-31 22:53:00,1.06848,1.06848,1.06839,1.06848,323900012.0
2007-05-31 22:54:00,1.06839,1.06848,1.06839,1.06848,241100008.0
2007-05-31 22:55:00,1.0688,1.0688,1.0687,1.0687,153400000.0
2007-05-31 22:56:00,1.0688,1.0688,1.0687,1.0688,80199999.0
2007-05-31 22:57:00,1.0688,1.0688,1.0687,1.0688,87800000.0
2007-05-31 22:58:00,1.0688,1.0688,1.0688,1.0688,53600000.0
2007-05-31 22:59:00,1.0688,1.0688,1.0687,1.0688,64500000.0
2007-05-31 23:00:00,1.0688,1.0688,1.0687,1.0687,12700000.0
2007-05-31 23:01:00,1.0687,1.0688,1.0687,1.0688,26900000.0
2007-05-31 23:02:00,1.0689,1.069,1.0689,1.0689,119600001.0
2007-05-31 23:03:00,1.06868,1.06874,1.06868,1.06872,61300000.0
2007-05-31 23:04:00,1.069,1.0695,1.0688,1.0695,212100003.0
2007-05-31 23:05:00,1.0695,1.0695,1.0692,1.0693,146300001.0
2007-05-31 23:06:00,1.0693,1.0693,1.0692,1.0692,26299999.0
2007-05-31 23:07:00,1.0692,1.0693,1.0692,1.0693,26300000.0
2007-05-31 23:08:00,1.0693,1.0693,1.0692,1.0692,42200002.0
2007-05-31 23:09:00,1.0693,1.0694,1.0693,1.0694,97900000.0
2007-05-31 23:10:00,1.0694,1.0694,1.0694,1.0694,10400000.0
2007-05-31 23:11:00,1.06923,1.06923,1.06917,1.06917,68300000.0
2007-05-31 23:12:00,1.0694,1.0703,1.0694,1.0703,135500000.0
2007-05-31 23:13:00,1.0703,1.0703,1.0696,1.0698,254799998.0
2007-05-31 23:14:00,1.0698,1.0698,1.0697,1.0697,90600000.0
2007-05-31 23:15:00,1.0698,1.07,1.0698,1.0698,267600000.0
2007-05-31 23:16:00,1.0699,1.07,1.0699,1.0699,153000000.0
2007-05-31 23:17:00,1.0699,1.0699,1.0698,1.0699,290400001.0
2007-05-31 23:18:00,1.0699,1.0699,1.0697,1.0698,107099999.0
2007-05-31 23:19:00,1.06978,1.06978,1.06939,1.06953,127499999.0
2007-05-31 23:20:00,1.06972,1.06972,1.06946,1.06952,241399998.0
2007-05-31 23:21:00,1.0698,1.0699,1.0698,1.0699,73299999.0
2007-05-31 23:22:00,1.0699,1.07,1.0699,1.07,24700000.0
2007-05-31 23:23:00,1.07,1.0701,1.07,1.0701,120900001.0
2007-05-31 23:24:00,1.0701,1.0705,1.07,1.0701,289900005.0
2007-05-31 23:25:00,1.0701,1.0705,1.0701,1.0704,245400001.0
2007-05-31 23:26:00,1.0704,1.0705,1.0704,1.0704,124100001.0
2007-05-31 23:27:00,1.07013,1.07029,1.07001,1.07029,202199999.0
2007-05-31 23:28:00,1.07028,1.0703,1.07018,1.07022,136400003.0
2007-05-31 23:29:00,1.07025,1.07038,1.07021,1.07021,110799999.0
2007-05-31 23:30:00,1.0704,1.0704,1.0704,1.0704,37200000.0
2007-05-31 23:31:00,1.0704,1.0704,1.07011,1.07039,418700002.0
2007-05-31 23:32:00,1.0705,1.0705,1.0704,1.0704,31200000.0
2007-05-31 23:33:00,1.07002,1.07017,1.06994,1.07008,257100002.0
2007-05-31 23:34:00,1.0704,1.0704,1.0702,1.0702,46200000.0
2007-05-31 23:35:00,1.0702,1.0703,1.0701,1.0703,137900000.0
2007-05-31 23:36:00,1.0703,1.0703,1.0702,1.0702,33499999.0
2007-05-31 23:37:00,1.0703,1.0703,1.0703,1.0703,7200000.0
2007-05-31 23:38:00,1.07005,1.07017,1.07002,1.07005,323599992.0
2007-05-31 23:39:00,1.0703,1.0703,1.0702,1.0702,75800000.0
2007-05-31 23:40:00,1.0702,1.0702,1.0702,1.0702,54400000.0
2007-05-31 23:41:00,1.0702,1.07025,1.0699,1.07,328300003.0
2007-05-31 23:42:00,1.07,1.07,1.0697,1.0697,129400001.0
2007-05-31 23:43:00,1.0697,1.0697,1.0696,1.0697,210800000.0
2007-05-31 23:44:00,1.0698,1.0698,1.06965,1.06965,23200000.0
2007-05-31 23:45:00,1.0697,1.0697,1.0696,1.0697,55800000.0
2007-05-31 23:46:00,1.0697,1.0698,1.06965,1.0697,126100000.0
2007-05-31 23:47:00,1.06949,1.06967,1.06949,1.0696,149600006.0
2007-05-31 23:48:00,1.0698,1.07,1.0698,1.0698,111599999.0
2007-05-31 23:49:00,1.06946,1.06967,1.06945,1.06967,94300000.0
2007-05-31 23:50:00,1.0698,1.07,1.0698,1.07,44600000.0
2007-05-31 23:51:00,1.06975,1.0698,1.06975,1.06975,167300000.0
2007-05-31 23:52:00,1.07,1.07,1.0696,1.0698,165000000.0
2007-05-31 23:53:00,1.0699,1.07,1.0698,1.07,152799998.0
2007-05-31 23:54:00,1.07,1.0701,1.07,1.0701,5600000.0
2007-05-31 23:55:00,1.07,1.07,1.0699,1.0699,47500000.0
2007-05-31 23:56:00,1.0699,1.0699,1.0697,1.0697,19200000.0
2007-05-31 23:57:00,1.0697,1.0699,1.0697,1.0699,79600000.0
2007-05-31 23:58:00,1.0699,1.0699,1.0698,1.0699,59400000.0
2007-05-31 23:59:00,1.0699,1.0699,1.0697,1.0697,148400001.0
2007-06-01 00:00:00,1.0697,1.0698,1.0695,1.0697,591100004.0
2007-06-01 00:01:00,1.0697,1.0697,1.0696,1.0697,286100000.0
2007-06-01 00:02:00,1.0697,1.0698,1.0697,1.0698,149600000.0
2007-06-01 00:03:00,1.0698,1.0698,1.0695,1.0695,313700000.0
2007-06-01 00:04:00,1.0695,1.0695,1.069,1.06905,689899998.0
2007-06-01 00:05:00,1.0691,1.0692,1.0691,1.0692,120100000.0
2007-06-01 00:06:00,1.0692,1.0696,1.0691,1.0695,464099995.0
2007-06-01 00:07:00,1.0695,1.0698,1.0695,1.0698,326200000.0
2007-06-01 00:08:00,1.0698,1.0701,1.0698,1.07,115200002.0
2007-06-01 00:09:00,1.0701,1.0701,1.0701,1.0701,9600000.0
2007-06-01 00:10:00,1.0701,1.0701,1.0701,1.0701,4800000.0
2007-06-01 00:11:00,1.0701,1.0701,1.07,1.07,131600000.0
2007-06-01 00:12:00,1.07,1.07,1.0696,1.0696,177700000.0
2007-06-01 00:13:00,1.0697,1.0698,1.0697,1.0698,72600000.0
2007-06-01 00:14:00,1.06955,1.06962,1.06954,1.0696,269700000.0
2007-06-01 00:15:00,1.0698,1.0698,1.0698,1.0698,47000000.0
2007-06-01 00:16:00,1.0696,1.06971,1.06944,1.06969,315600002.0
2007-06-01 00:17:00,1.0698,1.0698,1.0698,1.0698,85100000.0
2007-06-01 00:18:00,1.0698,1.0698,1.0698,1.0698,96600000.0
2007-06-01 00:19:00,1.0698,1.0698,1.0698,1.0698,28800000.0
2007-06-01 00:20:00,1.0698,1.0699,1.0698,1.0699,67600000.0
2007-06-01 00:21:00,1.0699,1.07005,1.0699,1.07,618600002.0
2007-06-01 00:22:00,1.0701,1.0703,1.0701,1.0703,164800000.0
2007-06-01 00:23:00,1.0703,1.0703,1.0703,1.0703,150000000.0
2007-06-01 00:24:00,1.0703,1.0704,1.0703,1.0703,151700000.0
2007-06-01 00:25:00,1.0703,1.0704,1.07025,1.07025,257000000.0
2007-06-01 00:26:00,1.0703,1.0703,1.0703,1.0703,149500000.0
2007-06-01 00:27:00,1.0703,1.0703,1.0703,1.0703,93300000.0
2007-06-01 00:28:00,1.0703,1.0703,1.0701,1.0702,280500001.0
2007-06-01 00:29:00,1.0702,1.0702,1.0702,1.0702,22600000.0
2007-06-01 00:30:00,1.0702,1.0702,1.0702,1.0702,14400000.0
2007-06-01 00:31:00,1.0702,1.0702,1.0702,1.0702,7200000.0
2007-06-01 00:32:00,1.0702,1.0702,1.0702,1.0702,28800000.0
2007-06-01 00:33:00,1.0702,1.0702,1.0702,1.0702,109800001.0
2007-06-01 00:34:00,1.0702,1.0702,1.07015,1.07015,199100000.0
2007-06-01 00:35:00,1.0702,1.0702,1.07015,1.0702,47700000.0
2007-06-01 00:36:00,1.0702,1.0702,1.07,1.07,312399995.0
2007-06-01 00:37:00,1.07,1.0702,1.07,1.0701,516999996.0
2007-06-01 00:38:00,1.0701,1.0701,1.0701,1.0701,79500000.0
2007-06-01 00:39:00,1.0701,1.0701,1.07,1.0701,246800002.0
2007-06-01 00:40:00,1.0701,1.0702,1.07005,1.07005,287300000.0
2007-06-01 00:41:00,1.0701,1.0701,1.07,1.0701,326299996.0
2007-06-01 00:42:00,1.0701,1.0701,1.0701,1.0701,15100000.0
2007-06-01 00:43:00,1.0701,1.0701,1.0701,1.0701,54700000.0
2007-06-01 00:44:00,1.06993,1.07001,1.0698,1.07001,83900004.0
2007-06-01 00:45:00,1.0701,1.0701,1.0701,1.0701,11200000.0
2007-06-01 00:46:00,1.0701,1.0701,1.0701,1.0701,23700000.0
2007-06-01 00:47:00,1.0701,1.0701,1.0701,1.0701,166900000.0
2007-06-01 00:48:00,1.07,1.0701,1.07,1.0701,172400001.0
2007-06-01 00:49:00,1.0701,1.0701,1.0701,1.0701,15100000.0
2007-06-01 00:50:00,1.0701,1.0701,1.07,1.0701,135200003.0
2007-06-01 00:51:00,1.0701,1.0701,1.07005,1.0701,39600001.0
2007-06-01 00:52:00,1.07005,1.0701,1.07,1.07,42800000.0
2007-06-01 00:53:00,1.07,1.0702,1.07,1.0701,264000001.0
2007-06-01 00:54:00,1.0701,1.0701,1.0701,1.0701,4800000.0
2007-06-01 00:55:00,1.06985,1.06985,1.06966,1.06966,64000000.0
2007-06-01 00:56:00,1.07005,1.07005,1.07,1.07,68799999.0
2007-06-01 00:57:00,1.06991,1.06996,1.06984,1.06986,74400000.0
2007-06-01 00:58:00,1.07,1.07,1.07,1.07,97599998.0
2007-06-01 00:59:00,1.07,1.07,1.0699,1.07,152199997.0
2007-06-01 01:00:00,1.07,1.07,1.07,1.07,20000000.0
2007-06-01 01:01:00,1.07,1.07,1.06995,1.06995,189200001.0
2007-06-01 01:02:00,1.07,1.07,1.06995,1.07,95300000.0
2007-06-01 01:03:00,1.07,1.07,1.06995,1.06995,24000000.0
2007-06-01 01:04:00,1.06985,1.06991,1.06974,1.06974,138100004.0
2007-06-01 01:05:00,1.07,1.0701,1.07,1.0701,21000000.0
2007-06-01 01:06:00,1.0701,1.0701,1.07,1.07,12900000.0
2007-06-01 01:07:00,1.0701,1.0701,1.07,1.07,12400000.0
2007-06-01 01:08:00,1.06947,1.06981,1.06947,1.06981,19200000.0
2007-06-01 01:09:00,1.06997,1.06997,1.06983,1.06988,124800000.0
2007-06-01 01:10:00,1.0701,1.0702,1.0701,1.0701,5300000.0
2007-06-01 01:11:00,1.06976,1.06982,1.06974,1.06981,139399998.0
2007-06-01 01:12:00,1.0697,1.06985,1.0697,1.06975,114300000.0
2007-06-01 01:13:00,1.07,1.07,1.07,1.07,19200000.0
2007-06-01 01:14:00,1.07,1.07,1.07,1.07,9100000.0
2007-06-01 01:15:00,1.07,1.07,1.06995,1.06995,37200000.0
2007-06-01 01:16:00,1.07,1.07,1.06975,1.06975,44700000.0
2007-06-01 01:17:00,1.0698,1.0699,1.0698,1.0699,114400000.0
2007-06-01 01:18:00,1.06968,1.06978,1.06964,1.06978,27900000.0
2007-06-01 01:19:00,1.0699,1.0699,1.0697,1.0697,339399994.0
2007-06-01 01:20:00,1.0697,1.0697,1.0696,1.0697,296800000.0
2007-06-01 01:21:00,1.0697,1.0697,1.06965,1.0697,49400000.0
2007-06-01 01:22:00,1.0697,1.0697,1.0697,1.0697,27000000.0
2007-06-01 01:23:00,1.0697,1.0697,1.0697,1.0697,27000000.0
2007-06-01 01:24:00,1.0697,1.0697,1.0697,1.0697,13500000.0
2007-06-01 01:25:00,1.0697,1.0697,1.0697,1.0697,13500000.0
2007-06-01 01:26:00,1.0697,1.0697,1.0697,1.0697,11100000.0
2007-06-01 01:27:00,1.06947,1.06948,1.06937,1.06948,254800001.0
2007-06-01 01:28:00,1.0697,1.0697,1.0697,1.0697,162800000.0
2007-06-01 01:29:00,1.06952,1.06954,1.06944,1.06944,35900000.0
2007-06-01 01:30:00,1.06945,1.0695,1.06945,1.0695,50000000.0
2007-06-01 01:31:00,1.06952,1.06958,1.06947,1.06947,129000000.0
2007-06-01 01:32:00,1.0695,1.0695,1.06948,1.06948,142500000.0
2007-06-01 01:33:00,1.0697,1.0697,1.0697,1.0697,11100000.0
2007-06-01 01:34:00,1.06965,1.06965,1.06965,1.06965,18299999.0
2007-06-01 01:35:00,1.0695,1.0695,1.06945,1.0695,215700002.0
2007-06-01 01:36:00,1.0697,1.0697,1.0697,1.0697,8800000.0
2007-06-01 01:37:00,1.06953,1.06955,1.0695,1.0695,26700000.0
2007-06-01 01:38:00,1.06947,1.0695,1.06939,1.0695,53700001.0
2007-06-01 01:39:00,1.0697,1.0697,1.06965,1.06965,16800000.0
2007-06-01 01:40:00,1.06948,1.06948,1.0694,1.06947,62800000.0
2007-06-01 01:41:00,1.0697,1.0697,1.06965,1.06965,16800000.0
2007-06-01 01:42:00,1.0697,1.0697,1.0697,1.0697,6400000.0
2007-06-01 01:43:00,1.0697,1.0697,1.0697,1.0697,6400000.0
2007-06-01 01:44:00,1.0695,1.0695,1.0695,1.0695,23700000.0
2007-06-01 01:45:00,1.0697,1.0697,1.06965,1.0697,145700001.0
2007-06-01 01:46:00,1.0697,1.0697,1.06955,1.06955,32000000.0
2007-06-01 01:47:00,1.0696,1.0696,1.0695,1.0695,44900000.0
2007-06-01 01:48:00,1.0695,1.0695,1.0695,1.0695,51699999.0
2007-06-01 01:49:00,1.06965,1.0697,1.06965,1.0697,41600000.0
2007-06-01 01:50:00,1.0697,1.0697,1.06945,1.0695,324500002.0
2007-06-01 01:51:00,1.0695,1.0696,1.0695,1.0695,547200010.0
2007-06-01 01:52:00,1.0695,1.0695,1.0695,1.0695,83599999.0
2007-06-01 01:53:00,1.0695,1.0695,1.0695,1.0695,28000000.0
2007-06-01 01:54:00,1.0695,1.0695,1.0695,1.0695,226700000.0
2007-06-01 01:55:00,1.0695,1.0695,1.06945,1.06945,10100000.0
2007-06-01 01:56:00,1.0695,1.0695,1.0695,1.0695,3700000.0
2007-06-01 01:57:00,1.06921,1.06942,1.06911,1.06942,62400000.0
2007-06-01 01:58:00,1.0695,1.0696,1.0695,1.0696,31000000.0
2007-06-01 01:59:00,1.0696,1.0696,1.0696,1.0696,2900000.0
2007-06-01 02:00:00,1.06939,1.06941,1.06928,1.06931,63200000.0
2007-06-01 02:01:00,1.06935,1.0694,1.06935,1.0694,108800000.0
2007-06-01 02:02:00,1.0696,1.0696,1.0696,1.0696,2400000.0
2007-06-01 02:03:00,1.06955,1.06955,1.06955,1.06955,4000000.0
2007-06-01 02:04:00,1.06955,1.06955,1.06955,1.06955,4000000.0
2007-06-01 02:05:00,1.06955,1.06955,1.06955,1.06955,6200000.0
2007-06-01 02:06:00,1.0695,1.0695,1.06945,1.06945,108400000.0
2007-06-01 02:07:00,1.0695,1.0696,1.0695,1.0695,98900000.0
2007-06-01 02:08:00,1.06955,1.0696,1.0695,1.0695,174700000.0
2007-06-01 02:09:00,1.0695,1.0696,1.0695,1.0695,86400001.0
2007-06-01 02:10:00,1.0695,1.0695,1.0692,1.0692,182199999.0
2007-06-01 02:11:00,1.06925,1.0693,1.06925,1.06925,35200000.0
2007-06-01 02:12:00,1.06897,1.06907,1.06873,1.06907,372899997.0
2007-06-01 02:13:00,1.06925,1.06925,1.06865,1.0687,192300002.0
2007-06-01 02:14:00,1.0688,1.0688,1.06855,1.0687,214900000.0
2007-06-01 02:15:00,1.0687,1.0688,1.0687,1.0688,266900000.0
2007-06-01 02:16:00,1.0688,1.0688,1.0688,1.0688,459100000.0
2007-06-01 02:17:00,1.0688,1.0688,1.0687,1.0688,783600008.0
2007-06-01 02:18:00,1.0688,1.0688,1.0688,1.0688,255600001.0
2007-06-01 02:19:00,1.0688,1.0688,1.0688,1.0688,151499995.0
2007-06-01 02:20:00,1.0688,1.0688,1.0687,1.0687,387300006.0
2007-06-01 02:21:00,1.0687,1.0688,1.0687,1.0688,649900003.0
2007-06-01 02:22:00,1.0688,1.0688,1.0687,1.0687,184000002.0
2007-06-01 02:23:00,1.0689,1.0691,1.0689,1.0691,124299999.0
2007-06-01 02:24:00,1.0691,1.0691,1.0691,1.0691,99900000.0
2007-06-01 02:25:00,1.0691,1.0691,1.0689,1.0689,188899997.0
2007-06-01 02:26:00,1.069,1.069,1.069,1.069,89100001.0
2007-06-01 02:27:00,1.069,1.0692,1.069,1.0692,161100000.0
2007-06-01 02:28:00,1.0692,1.0692,1.0692,1.0692,37400000.0
2007-06-01 02:29:00,1.0692,1.0693,1.0692,1.0693,400400001.0
2007-06-01 02:30:00,1.0693,1.0694,1.06925,1.0694,141200000.0
2007-06-01 02:31:00,1.0694,1.0695,1.0694,1.0695,212600002.0
2007-06-01 02:32:00,1.0695,1.06975,1.0695,1.0697,535899998.0
2007-06-01 02:33:00,1.0697,1.0701,1.06965,1.07,672499996.0
2007-06-01 02:34:00,1.07,1.07,1.0699,1.07,256600002.0
2007-06-01 02:35:00,1.07,1.0703,1.07,1.07,396200004.0
2007-06-01 02:36:00,1.0699,1.0701,1.0699,1.0701,152500000.0
2007-06-01 02:37:00,1.0701,1.0701,1.06995,1.06995,249000007.0
2007-06-01 02:38:00,1.06995,1.07045,1.06995,1.0701,850600001.0
2007-06-01 02:39:00,1.0701,1.0706,1.0701,1.0703,293700000.0
2007-06-01 02:40:00,1.0703,1.0704,1.0703,1.0704,315300000.0
2007-06-01 02:41:00,1.0704,1.07095,1.0704,1.07065,923600002.0
2007-06-01 02:42:00,1.0707,1.07085,1.07065,1.07065,326300000.0
2007-06-01 02:43:00,1.07065,1.0707,1.07065,1.07065,35200000.0
2007-06-01 02:44:00,1.07065,1.07065,1.0705,1.0705,226900000.0
2007-06-01 02:45:00,1.0705,1.07055,1.0705,1.07055,35500000.0
2007-06-01 02:46:00,1.07055,1.07055,1.07035,1.07055,138700001.0
2007-06-01 02:47:00,1.07055,1.07075,1.07055,1.07075,93600000.0
2007-06-01 02:48:00,1.07075,1.07075,1.07065,1.07065,48000000.0
2007-06-01 02:49:00,1.07065,1.07065,1.07065,1.07065,6400000.0
2007-06-01 02:50:00,1.0703,1.07042,1.07029,1.07036,59800001.0
2007-06-01 02:51:00,1.07075,1.07075,1.0706,1.07075,92700000.0
2007-06-01 02:52:00,1.07075,1.07085,1.07065,1.0707,119900000.0
2007-06-01 02:53:00,1.0707,1.07085,1.0707,1.0708,302299999.0
2007-06-01 02:54:00,1.0708,1.071,1.0708,1.0708,237100000.0
2007-06-01 02:55:00,1.0708,1.0708,1.07065,1.0707,152200000.0
2007-06-01 02:56:00,1.0707,1.0707,1.07055,1.07065,303300010.0
2007-06-01 02:57:00,1.07065,1.07065,1.0706,1.0706,88400000.0
2007-06-01 02:58:00,1.0706,1.0706,1.07035,1.0704,248500001.0
2007-06-01 02:59:00,1.0704,1.0704,1.07025,1.0703,198800001.0
2007-06-01 03:00:00,1.0704,1.0704,1.0703,1.0703,1400000.0
2007-06-01 03:01:00,1.0703,1.0703,1.0703,1.0703,10300000.0
2007-06-01 03:02:00,1.0703,1.0703,1.0702,1.0703,9000000.0
2007-06-01 03:03:00,1.0703,1.0703,1.0703,1.0703,21100000.0
2007-06-01 03:04:00,1.0703,1.0703,1.0703,1.0703,5700000.0
2007-06-01 03:05:00,1.06979,1.06998,1.06979,1.06985,17600000.0
2007-06-01 03:06:00,1.0703,1.0703,1.07025,1.07025,8800000.0
2007-06-01 03:07:00,1.07035,1.07045,1.0703,1.07045,87500000.0
2007-06-01 03:08:00,1.0704,1.0705,1.0703,1.0705,189900002.0
2007-06-01 03:09:00,1.0705,1.0705,1.0705,1.0705,46400000.0
2007-06-01 03:10:00,1.0705,1.0706,1.0705,1.0706,22400000.0
2007-06-01 03:11:00,1.0706,1.0706,1.0706,1.0706,3900000.0
2007-06-01 03:12:00,1.07065,1.0707,1.07065,1.0707,35200000.0
2007-06-01 03:13:00,1.07052,1.07058,1.07042,1.07042,23500000.0
2007-06-01 03:14:00,1.07052,1.07052,1.07017,1.07028,64100000.0
2007-06-01 03:15:00,1.0708,1.0708,1.0707,1.0707,26100000.0
2007-06-01 03:16:00,1.07038,1.07038,1.07028,1.07032,152300000.0
2007-06-01 03:17:00,1.0707,1.0707,1.07045,1.0705,169600000.0
2007-06-01 03:18:00,1.0705,1.0705,1.0705,1.0705,44800000.0
2007-06-01 03:19:00,1.07055,1.07065,1.07055,1.07065,40000000.0
2007-06-01 03:20:00,1.07045,1.07045,1.07015,1.07034,110899998.0
2007-06-01 03:21:00,1.07043,1.07045,1.07036,1.07045,52600000.0
2007-06-01 03:22:00,1.0705,1.07053,1.07019,1.07031,107200001.0
2007-06-01 03:23:00,1.07065,1.0707,1.0706,1.0707,60800000.0
2007-06-01 03:24:00,1.0707,1.0707,1.0707,1.0707,7600000.0
2007-06-01 03:25:00,1.0707,1.0707,1.0706,1.0706,67200000.0
2007-06-01 03:26:00,1.0706,1.0706,1.0706,1.0706,128800000.0
2007-06-01 03:27:00,1.0706,1.0706,1.07055,1.0706,146700000.0
2007-06-01 03:28:00,1.0706,1.0706,1.07055,1.0706,111000000.0
2007-06-01 03:29:00,1.0706,1.0706,1.07055,1.0706,282400000.0
2007-06-01 03:30:00,1.0706,1.0706,1.0706,1.0706,132600000.0
2007-06-01 03:31:00,1.07008,1.07017,1.07008,1.07015,34400000.0
2007-06-01 03:32:00,1.07055,1.07055,1.07055,1.07055,9600000.0
2007-06-01 03:33:00,1.07055,1.07055,1.0705,1.0705,35200000.0
2007-06-01 03:34:00,1.07018,1.07033,1.07018,1.07029,49800000.0
2007-06-01 03:35:00,1.0705,1.0705,1.0705,1.0705,16000000.0
2007-06-01 03:36:00,1.07032,1.07034,1.07012,1.0702,44800000.0
2007-06-01 03:37:00,1.07011,1.07028,1.07009,1.07021,376799998.0
2007-06-01 03:38:00,1.0705,1.0705,1.07025,1.0704,102399999.0
2007-06-01 03:39:00,1.0704,1.0704,1.0704,1.0704,47300000.0
2007-06-01 03:40:00,1.0704,1.0704,1.0703,1.0703,193600000.0
2007-06-01 03:41:00,1.0703,1.0703,1.0703,1.0703,52400000.0
2007-06-01 03:42:00,1.0703,1.0703,1.07025,1.07025,140400000.0
2007-06-01 03:43:00,1.07025,1.0703,1.07025,1.07025,99600000.0
2007-06-01 03:44:00,1.0703,1.0703,1.0703,1.0703,8000000.0
2007-06-01 03:45:00,1.0703,1.0703,1.0703,1.0703,29500000.0
2007-06-01 03:46:00,1.07016,1.07016,1.0699,1.07,91799999.0
2007-06-01 03:47:00,1.0703,1.0703,1.0702,1.0702,139799999.0
2007-06-01 03:48:00,1.0703,1.0703,1.0702,1.0703,40600000.0
2007-06-01 03:49:00,1.0703,1.07035,1.0703,1.07035,15700000.0
2007-06-01 03:50:00,1.07035,1.07035,1.07035,1.07035,3200000.0
2007-06-01 03:51:00,1.07035,1.07035,1.0703,1.0703,21900000.0
2007-06-01 03:52:00,1.0702,1.0702,1.0702,1.0702,6900000.0
2007-06-01 03:53:00,1.07035,1.07035,1.0703,1.0703,87400000.0
2007-06-01 03:54:00,1.06999,1.07008,1.06988,1.07002,108900000.0
2007-06-01 03:55:00,1.07021,1.07021,1.06998,1.06998,97300001.0
2007-06-01 03:56:00,1.0703,1.0703,1.07015,1.0703,45000000.0
2007-06-01 03:57:00,1.0703,1.0703,1.07025,1.07025,42400000.0
2007-06-01 03:58:00,1.0703,1.0704,1.0703,1.0704,110300000.0
2007-06-01 03:59:00,1.07035,1.0705,1.07035,1.0705,62400000.0
2007-06-01 04:00:00,1.07019,1.07019,1.07003,1.07013,52800000.0
2007-06-01 04:01:00,1.07016,1.0703,1.07013,1.0702,100800000.0
2007-06-01 04:02:00,1.0705,1.0705,1.07045,1.07045,18800000.0
2007-06-01 04:03:00,1.07045,1.07055,1.07045,1.0705,30400000.0
2007-06-01 04:04:00,1.07008,1.07023,1.06995,1.07015,75500001.0
2007-06-01 04:05:00,1.0705,1.0705,1.0705,1.0705,4000000.0
2007-06-01 04:06:00,1.0705,1.0705,1.07045,1.07045,14400000.0
2007-06-01 04:07:00,1.07045,1.07045,1.0703,1.0704,84700000.0
2007-06-01 04:08:00,1.07018,1.07018,1.0699,1.07003,74900000.0
2007-06-01 04:09:00,1.07013,1.07013,1.07,1.07004,100400000.0
2007-06-01 04:10:00,1.0702,1.07022,1.07014,1.07014,49500000.0
2007-06-01 04:11:00,1.07014,1.07022,1.07004,1.07004,39100000.0
2007-06-01 04:12:00,1.0701,1.07027,1.0701,1.07011,26300000.0
2007-06-01 04:13:00,1.0704,1.0704,1.0704,1.0704,2400000.0
2007-06-01 04:14:00,1.0704,1.0704,1.0704,1.0704,2100000.0
2007-06-01 04:15:00,1.07008,1.07012,1.07008,1.07012,15100000.0
2007-06-01 04:16:00,1.07005,1.07015,1.07005,1.07012,54100000.0
2007-06-01 04:17:00,1.07002,1.07019,1.07001,1.07018,71700000.0
2007-06-01 04:18:00,1.0704,1.0704,1.0702,1.0703,124000002.0
2007-06-01 04:19:00,1.0703,1.0703,1.0703,1.0703,26300000.0
2007-06-01 04:20:00,1.07035,1.07045,1.07035,1.07035,24000000.0
2007-06-01 04:21:00,1.07011,1.07019,1.07001,1.07002,91000000.0
2007-06-01 04:22:00,1.07014,1.07023,1.07014,1.07014,128300000.0
2007-06-01 04:23:00,1.07035,1.07035,1.07025,1.07025,67200000.0
2007-06-01 04:24:00,1.06998,1.0701,1.06998,1.07007,76000000.0
2007-06-01 04:25:00,1.07004,1.0701,1.06992,1.06997,120199998.0
2007-06-01 04:26:00,1.06993,1.07007,1.06983,1.07007,82800000.0
2007-06-01 04:27:00,1.06999,1.07013,1.06994,1.07005,86300000.0
2007-06-01 04:28:00,1.07025,1.07025,1.0702,1.0702,33600000.0
2007-06-01 04:29:00,1.07025,1.07025,1.0702,1.07025,19200000.0
2007-06-01 04:30:00,1.07025,1.07025,1.0702,1.07025,63000000.0
2007-06-01 04:31:00,1.0702,1.07035,1.07,1.07,429600000.0
2007-06-01 04:32:00,1.0698,1.0698,1.0698,1.0698,82400000.0
2007-06-01 04:33:00,1.0698,1.0698,1.06975,1.06975,66400000.0
2007-06-01 04:34:00,1.0697,1.0697,1.0697,1.0697,92100001.0
2007-06-01 04:35:00,1.0697,1.0697,1.0697,1.0697,68800002.0
2007-06-01 04:36:00,1.0697,1.0697,1.0697,1.0697,76800000.0
2007-06-01 04:37:00,1.0697,1.0697,1.0694,1.0696,301300001.0
2007-06-01 04:38:00,1.0696,1.0696,1.0692,1.06925,416000000.0
2007-06-01 04:39:00,1.06925,1.0695,1.06925,1.0695,161900003.0
2007-06-01 04:40:00,1.06913,1.06927,1.06886,1.06918,90500000.0
2007-06-01 04:41:00,1.0693,1.06935,1.06917,1.06917,310499997.0
2007-06-01 04:42:00,1.0695,1.0695,1.0695,1.0695,17600000.0
2007-06-01 04:43:00,1.0695,1.0695,1.06945,1.06945,61600000.0
2007-06-01 04:44:00,1.06905,1.06929,1.06905,1.06919,37300000.0
2007-06-01 04:45:00,1.06945,1.06945,1.0693,1.0693,88800001.0
2007-06-01 04:46:00,1.0693,1.0694,1.0693,1.0694,116500002.0
2007-06-01 04:47:00,1.0694,1.0694,1.06925,1.06925,30000000.0
2007-06-01 04:48:00,1.06925,1.0693,1.0692,1.06925,56300000.0
2007-06-01 04:49:00,1.06925,1.0694,1.0692,1.0693,248000000.0
2007-06-01 04:50:00,1.0693,1.0695,1.0693,1.0694,285900002.0
2007-06-01 04:51:00,1.06945,1.0695,1.0694,1.0695,111900000.0
2007-06-01 04:52:00,1.0695,1.0697,1.0695,1.0696,432500000.0
2007-06-01 04:53:00,1.06934,1.06946,1.06932,1.06946,87800000.0
2007-06-01 04:54:00,1.0696,1.0696,1.0696,1.0696,19100000.0
2007-06-01 04:55:00,1.06927,1.06947,1.06927,1.06941,174199994.0
2007-06-01 04:56:00,1.0696,1.0696,1.0696,1.0696,666100006.0
2007-06-01 04:57:00,1.0696,1.0696,1.0696,1.0696,33400002.0
2007-06-01 04:58:00,1.0696,1.0698,1.06955,1.06955,163999998.0
2007-06-01 04:59:00,1.06955,1.06955,1.06955,1.06955,22299999.0
2007-06-01 05:00:00,1.0696,1.0696,1.06955,1.0696,60600000.0
2007-06-01 05:01:00,1.0696,1.0696,1.0696,1.0696,19200001.0
2007-06-01 05:02:00,1.06945,1.06947,1.06941,1.06947,25600000.0
2007-06-01 05:03:00,1.0696,1.0696,1.0696,1.0696,35800001.0
2007-06-01 05:04:00,1.06942,1.06952,1.06936,1.06952,252800000.0
2007-06-01 05:05:00,1.06955,1.06962,1.06955,1.06957,86199999.0
2007-06-01 05:06:00,1.06945,1.06954,1.06931,1.06931,73399999.0
2007-06-01 05:07:00,1.06939,1.06944,1.06925,1.06929,32000000.0
2007-06-01 05:08:00,1.0696,1.0696,1.0696,1.0696,14300000.0
2007-06-01 05:09:00,1.0694,1.06945,1.0694,1.06945,67400000.0
2007-06-01 05:10:00,1.06947,1.06947,1.06935,1.06942,102100000.0
2007-06-01 05:11:00,1.0695,1.0695,1.06945,1.06945,22400000.0
2007-06-01 05:12:00,1.0696,1.0696,1.0696,1.0696,39000000.0
2007-06-01 05:13:00,1.0696,1.0696,1.0696,1.0696,24700000.0
2007-06-01 05:14:00,1.06955,1.06955,1.06933,1.06938,163100000.0
2007-06-01 05:15:00,1.0694,1.0695,1.0694,1.0695,252800000.0
2007-06-01 05:16:00,1.06944,1.06944,1.06941,1.06941,8000000.0
2007-06-01 05:17:00,1.0697,1.0698,1.0697,1.0698,18300000.0
2007-06-01 05:18:00,1.0695,1.06964,1.06931,1.06953,251199998.0
2007-06-01 05:19:00,1.0698,1.0698,1.0698,1.0698,21600000.0
2007-06-01 05:20:00,1.06973,1.06981,1.06949,1.06949,60000000.0
2007-06-01 05:21:00,1.0698,1.0698,1.0698,1.0698,12800000.0
2007-06-01 05:22:00,1.0698,1.0698,1.06955,1.06955,259600007.0
2007-06-01 05:23:00,1.0696,1.0697,1.0696,1.0696,50700000.0
2007-06-01 05:24:00,1.06955,1.0696,1.06949,1.06959,186400002.0
2007-06-01 05:25:00,1.06965,1.06968,1.06955,1.06967,358000006.0
2007-06-01 05:26:00,1.06963,1.06963,1.06938,1.06953,172500003.0
2007-06-01 05:27:00,1.06955,1.06963,1.06951,1.06961,118100001.0
2007-06-01 05:28:00,1.0697,1.0697,1.0696,1.0696,39600000.0
2007-06-01 05:29:00,1.0697,1.0697,1.0697,1.0697,20600000.0
2007-06-01 05:30:00,1.06953,1.06959,1.06951,1.06955,440200002.0
2007-06-01 05:31:00,1.06947,1.06959,1.06946,1.06947,76600000.0
2007-06-01 05:32:00,1.06947,1.06954,1.06944,1.06952,317800001.0
2007-06-01 05:33:00,1.06948,1.06958,1.06942,1.06942,349700003.0
2007-06-01 05:34:00,1.06949,1.06955,1.06945,1.06945,342200000.0
2007-06-01 05:35:00,1.0695,1.0695,1.0694,1.0694,319500000.0
2007-06-01 05:36:00,1.06951,1.06961,1.06948,1.06954,514100003.0
2007-06-01 05:37:00,1.0697,1.0697,1.0697,1.0697,231900000.0
2007-06-01 05:38:00,1.06943,1.06953,1.06936,1.0695,97500000.0
2007-06-01 05:39:00,1.0697,1.0697,1.0697,1.0697,9600000.0
2007-06-01 05:40:00,1.06946,1.06946,1.06933,1.06933,72000000.0
2007-06-01 05:41:00,1.0697,1.0697,1.0696,1.0696,39200000.0
2007-06-01 05:42:00,1.06965,1.0697,1.06965,1.0697,87200000.0
2007-06-01 05:43:00,1.0697,1.0697,1.0697,1.0697,4800000.0
2007-06-01 05:44:00,1.06937,1.06961,1.06937,1.0695,47099999.0
2007-06-01 05:45:00,1.06929,1.06945,1.06929,1.06945,89500000.0
2007-06-01 05:46:00,1.06939,1.06948,1.06938,1.06948,67300000.0
2007-06-01 05:47:00,1.0697,1.0697,1.0697,1.0697,2400000.0
2007-06-01 05:48:00,1.06947,1.06947,1.06934,1.06942,117600000.0
2007-06-01 05:49:00,1.06937,1.06948,1.06935,1.06939,255300000.0
2007-06-01 05:50:00,1.06965,1.06965,1.06955,1.06955,114700000.0
2007-06-01 05:51:00,1.06955,1.06955,1.06955,1.06955,50400000.0
2007-06-01 05:52:00,1.0697,1.0697,1.0697,1.0697,18400000.0
2007-06-01 05:53:00,1.06975,1.0698,1.06975,1.0698,5600000.0
2007-06-01 05:54:00,1.0699,1.0699,1.0699,1.0699,800000.0
2007-06-01 05:55:00,1.0699,1.0699,1.0699,1.0699,800000.0
2007-06-01 05:56:00,1.0699,1.0699,1.0697,1.0697,15200000.0
2007-06-01 05:57:00,1.0697,1.0697,1.06965,1.0697,46000000.0
2007-06-01 05:58:00,1.06945,1.06963,1.06933,1.06952,196700000.0
2007-06-01 05:59:00,1.06954,1.06961,1.06953,1.06961,77700000.0
2007-06-01 06:00:00,1.0695,1.06953,1.06945,1.06952,54500000.0
2007-06-01 06:01:00,1.0697,1.0697,1.0697,1.0697,13600000.0
2007-06-01 06:02:00,1.0697,1.0697,1.06955,1.06955,199500000.0
2007-06-01 06:03:00,1.0696,1.0696,1.06955,1.06955,94600003.0
2007-06-01 06:04:00,1.0696,1.0696,1.0696,1.0696,69500001.0
2007-06-01 06:05:00,1.0696,1.0696,1.0696,1.0696,71200000.0
2007-06-01 06:06:00,1.0696,1.0696,1.06955,1.06955,117100002.0
2007-06-01 06:07:00,1.0696,1.0699,1.06955,1.0696,126700001.0
2007-06-01 06:08:00,1.06947,1.06963,1.06939,1.06944,92000000.0
2007-06-01 06:09:00,1.0696,1.0696,1.0696,1.0696,40800000.0
2007-06-01 06:10:00,1.0696,1.0696,1.0696,1.0696,37700000.0
2007-06-01 06:11:00,1.06952,1.06952,1.06935,1.0695,76500000.0
2007-06-01 06:12:00,1.0696,1.0696,1.0696,1.0696,57600000.0
2007-06-01 06:13:00,1.0696,1.0696,1.0696,1.0696,8800000.0
2007-06-01 06:14:00,1.0696,1.0696,1.0695,1.0696,164200001.0
2007-06-01 06:15:00,1.0694,1.06942,1.06933,1.06942,342600004.0
2007-06-01 06:16:00,1.06949,1.06949,1.06927,1.06944,325700001.0
2007-06-01 06:17:00,1.06965,1.0697,1.06965,1.0697,14400000.0
2007-06-01 06:18:00,1.0697,1.0697,1.0697,1.0697,500000.0
2007-06-01 06:19:00,1.0697,1.0697,1.0697,1.0697,4100000.0
2007-06-01 06:20:00,1.0697,1.0697,1.0696,1.0696,37900000.0
2007-06-01 06:21:00,1.0696,1.06968,1.06938,1.06968,746799987.0
2007-06-01 06:22:00,1.06957,1.0696,1.06941,1.06941,284399995.0
2007-06-01 06:23:00,1.06955,1.06961,1.06946,1.06948,409600002.0
2007-06-01 06:24:00,1.0697,1.0697,1.0697,1.0697,4000000.0
2007-06-01 06:25:00,1.0697,1.0697,1.0697,1.0697,4000000.0
2007-06-01 06:26:00,1.06941,1.06959,1.06941,1.06942,114400000.0
2007-06-01 06:27:00,1.0697,1.0697,1.0697,1.0697,30400000.0
2007-06-01 06:28:00,1.0697,1.0697,1.0697,1.0697,8800000.0
2007-06-01 06:29:00,1.06957,1.06957,1.06943,1.06943,109899999.0
2007-06-01 06:30:00,1.06949,1.06949,1.06934,1.06941,162400001.0
2007-06-01 06:31:00,1.0698,1.0698,1.0696,1.0696,168400000.0
2007-06-01 06:32:00,1.0696,1.0698,1.0696,1.0698,34300000.0
2007-06-01 06:33:00,1.0697,1.0697,1.06965,1.06965,58400000.0
2007-06-01 06:34:00,1.0697,1.0697,1.06945,1.06955,197699998.0
2007-06-01 06:35:00,1.0696,1.0696,1.0694,1.0695,141000002.0
2007-06-01 06:36:00,1.0696,1.0696,1.0695,1.0696,86200001.0
2007-06-01 06:37:00,1.0696,1.0696,1.0694,1.0694,395000003.0
2007-06-01 06:38:00,1.0694,1.0694,1.06935,1.0694,88000000.0
2007-06-01 06:39:00,1.0694,1.0695,1.0694,1.0695,95200000.0
2007-06-01 06:40:00,1.0695,1.0695,1.0695,1.0695,4000000.0
2007-06-01 06:41:00,1.06927,1.06931,1.06923,1.06925,137500003.0
2007-06-01 06:42:00,1.0694,1.0694,1.06922,1.06922,84800000.0
2007-06-01 06:43:00,1.06923,1.06931,1.06923,1.06923,29400000.0
2007-06-01 06:44:00,1.0695,1.0695,1.0695,1.0695,8000000.0
2007-06-01 06:45:00,1.0695,1.0695,1.0695,1.0695,4100000.0
2007-06-01 06:46:00,1.0695,1.0695,1.0695,1.0695,12300000.0
2007-06-01 06:47:00,1.0695,1.0695,1.0695,1.0695,8200000.0
2007-06-01 06:48:00,1.0695,1.0695,1.0695,1.0695,43200000.0
2007-06-01 06:49:00,1.06933,1.06934,1.06921,1.06922,54800001.0
2007-06-01 06:50:00,1.0692,1.06937,1.06915,1.06929,195300002.0
2007-06-01 06:51:00,1.06929,1.06944,1.06929,1.06941,75099999.0
2007-06-01 06:52:00,1.0695,1.0696,1.0695,1.0696,183900000.0
2007-06-01 06:53:00,1.0696,1.0697,1.0696,1.0697,157499999.0
2007-06-01 06:54:00,1.06954,1.06954,1.06947,1.06947,26299999.0
2007-06-01 06:55:00,1.06961,1.06961,1.06944,1.06944,16000000.0
2007-06-01 06:56:00,1.06926,1.06951,1.06926,1.06944,57499999.0
2007-06-01 06:57:00,1.0697,1.0697,1.0697,1.0697,6400000.0
2007-06-01 06:58:00,1.06951,1.06951,1.06934,1.0694,65600000.0
2007-06-01 06:59:00,1.0697,1.0697,1.0696,1.0696,60100000.0
2007-06-01 07:00:00,1.0696,1.0696,1.0695,1.0696,88700000.0
2007-06-01 07:01:00,1.0696,1.0696,1.0696,1.0696,400000.0
2007-06-01 07:02:00,1.0696,1.0696,1.0695,1.0695,18400000.0
2007-06-01 07:03:00,1.0695,1.0695,1.0695,1.0695,42100001.0
2007-06-01 07:04:00,1.06927,1.06939,1.06909,1.06939,246000003.0
2007-06-01 07:05:00,1.06941,1.06941,1.06933,1.06935,119200000.0
2007-06-01 07:06:00,1.06932,1.06934,1.06913,1.06934,20800000.0
2007-06-01 07:07:00,1.0694,1.0694,1.06937,1.06937,42700000.0
2007-06-01 07:08:00,1.0695,1.0695,1.0693,1.06935,235500002.0
2007-06-01 07:09:00,1.0694,1.0695,1.0694,1.0695,67899999.0
2007-06-01 07:10:00,1.06934,1.06938,1.06924,1.06938,140400000.0
2007-06-01 07:11:00,1.0695,1.0695,1.06935,1.0695,95600001.0
2007-06-01 07:12:00,1.0695,1.0695,1.0695,1.0695,35200000.0
2007-06-01 07:13:00,1.06917,1.0693,1.06917,1.06922,620999997.0
2007-06-01 07:14:00,1.0692,1.06936,1.0692,1.06928,437299998.0
2007-06-01 07:15:00,1.0693,1.06932,1.06927,1.06927,349899998.0
2007-06-01 07:16:00,1.0695,1.0695,1.0695,1.0695,6400000.0
2007-06-01 07:17:00,1.0695,1.0695,1.0695,1.0695,6400000.0
2007-06-01 07:18:00,1.0695,1.0695,1.0695,1.0695,34400000.0
2007-06-01 07:19:00,1.06922,1.06937,1.06922,1.06937,23200000.0
2007-06-01 07:20:00,1.0695,1.0695,1.0695,1.0695,17600000.0
2007-06-01 07:21:00,1.0693,1.06935,1.06922,1.06925,370100000.0
2007-06-01 07:22:00,1.06935,1.06939,1.06931,1.06933,412399996.0
2007-06-01 07:23:00,1.0693,1.0693,1.06927,1.06927,199999999.0
2007-06-01 07:24:00,1.06927,1.06935,1.06925,1.06935,312100000.0
2007-06-01 07:25:00,1.0695,1.0695,1.0694,1.0695,92500000.0
2007-06-01 07:26:00,1.0695,1.0696,1.0695,1.0696,95800001.0
2007-06-01 07:27:00,1.0693,1.06938,1.06921,1.06922,323799999.0
2007-06-01 07:28:00,1.0697,1.0697,1.06934,1.06934,335699995.0
2007-06-01 07:29:00,1.0696,1.0696,1.0696,1.0696,6400000.0
2007-06-01 07:30:00,1.0696,1.0696,1.0696,1.0696,4000000.0
2007-06-01 07:31:00,1.0696,1.06964,1.06934,1.06934,1011899993.0
2007-06-01 07:32:00,1.0693,1.06933,1.06925,1.0693,1106900000.0
2007-06-01 07:33:00,1.0693,1.0693,1.06927,1.06927,324799992.0
2007-06-01 07:34:00,1.06965,1.0697,1.06965,1.0697,22400000.0
2007-06-01 07:35:00,1.06965,1.0697,1.06965,1.0697,20000000.0
2007-06-01 07:36:00,1.0697,1.0701,1.0697,1.06995,851100003.0
2007-06-01 07:37:00,1.07,1.07,1.0695,1.0696,354099999.0
2007-06-01 07:38:00,1.0696,1.0696,1.0696,1.0696,123200000.0
2007-06-01 07:39:00,1.0696,1.0696,1.0696,1.0696,71600003.0
2007-06-01 07:40:00,1.06948,1.0695,1.06926,1.06944,531800006.0
2007-06-01 07:41:00,1.0696,1.0697,1.0696,1.0697,69600000.0
2007-06-01 07:42:00,1.0694,1.0696,1.06918,1.06938,763100002.0
2007-06-01 07:43:00,1.0697,1.0697,1.06965,1.06965,7200000.0
2007-06-01 07:44:00,1.06965,1.06965,1.06965,1.06965,4800000.0
2007-06-01 07:45:00,1.06965,1.06965,1.06965,1.06965,4800000.0
2007-06-01 07:46:00,1.06965,1.06965,1.06965,1.06965,1600000.0
2007-06-01 07:47:00,1.06965,1.06965,1.06965,1.06965,3200000.0
2007-06-01 07:48:00,1.06965,1.06965,1.06965,1.06965,4800000.0
2007-06-01 07:49:00,1.06965,1.06965,1.06965,1.06965,22400000.0
2007-06-01 07:50:00,1.06958,1.06963,1.06942,1.06945,122899998.0
2007-06-01 07:51:00,1.06983,1.06983,1.06934,1.06949,666099997.0
2007-06-01 07:52:00,1.0697,1.0697,1.0697,1.0697,1600000.0
2007-06-01 07:53:00,1.0697,1.0697,1.0697,1.0697,4800000.0
2007-06-01 07:54:00,1.0696,1.0696,1.0693,1.06945,473700000.0
2007-06-01 07:55:00,1.06945,1.0695,1.06945,1.06945,17600000.0
2007-06-01 07:56:00,1.0694,1.0695,1.0693,1.0693,119800000.0
2007-06-01 07:57:00,1.0693,1.0694,1.06925,1.06925,168999999.0
2007-06-01 07:58:00,1.06925,1.0693,1.06895,1.069,428700000.0
2007-06-01 07:59:00,1.069,1.06915,1.069,1.06915,60799999.0
2007-06-01 08:00:00,1.06915,1.0692,1.0691,1.0692,36000000.0
2007-06-01 08:01:00,1.0692,1.0692,1.0691,1.0691,147000000.0
2007-06-01 08:02:00,1.0691,1.0692,1.069,1.06915,440700003.0
2007-06-01 08:03:00,1.06915,1.0692,1.0691,1.06915,279299997.0
2007-06-01 08:04:00,1.06915,1.06915,1.06905,1.06905,40800000.0
2007-06-01 08:05:00,1.0691,1.0691,1.0689,1.0689,97600000.0
2007-06-01 08:06:00,1.06895,1.06895,1.06865,1.0689,468700001.0
2007-06-01 08:07:00,1.0689,1.069,1.0686,1.0686,434900000.0
2007-06-01 08:08:00,1.0686,1.0687,1.0686,1.0686,270599999.0
2007-06-01 08:09:00,1.0686,1.06875,1.06855,1.0687,683799999.0
2007-06-01 08:10:00,1.0687,1.06875,1.06855,1.0687,424899989.0
2007-06-01 08:11:00,1.0687,1.0687,1.0686,1.06865,36600000.0
2007-06-01 08:12:00,1.0687,1.06875,1.0686,1.06875,231400000.0
2007-06-01 08:13:00,1.06875,1.06875,1.06875,1.06875,9600000.0
2007-06-01 08:14:00,1.06875,1.06875,1.0686,1.06865,170600000.0
2007-06-01 08:15:00,1.0687,1.0689,1.0686,1.06865,365799997.0
2007-06-01 08:16:00,1.0687,1.06875,1.06865,1.06875,70600000.0
2007-06-01 08:17:00,1.0687,1.0688,1.06865,1.06865,242799999.0
2007-06-01 08:18:00,1.06865,1.0687,1.06865,1.0687,65400000.0
2007-06-01 08:19:00,1.06865,1.0688,1.0686,1.0686,386400007.0
2007-06-01 08:20:00,1.06865,1.0687,1.06865,1.06865,44000000.0
2007-06-01 08:21:00,1.06865,1.06865,1.06865,1.06865,6400000.0
2007-06-01 08:22:00,1.06865,1.06875,1.06865,1.0687,118100000.0
2007-06-01 08:23:00,1.0687,1.0687,1.0686,1.0686,47900000.0
2007-06-01 08:24:00,1.06865,1.0687,1.0686,1.06865,93600000.0
2007-06-01 08:25:00,1.06865,1.0687,1.06865,1.0687,28000000.0
2007-06-01 08:26:00,1.0685,1.06872,1.06821,1.06856,792400005.0
2007-06-01 08:27:00,1.0687,1.06875,1.0686,1.0687,501899994.0
2007-06-01 08:28:00,1.06875,1.06895,1.0686,1.0686,151100001.0
2007-06-01 08:29:00,1.06865,1.0688,1.06865,1.0688,100400004.0
2007-06-01 08:30:00,1.0688,1.0688,1.0688,1.0688,3600000.0
2007-06-01 08:31:00,1.06862,1.06876,1.06857,1.06857,793800002.0
2007-06-01 08:32:00,1.0688,1.06895,1.0688,1.06895,53850001.0
2007-06-01 08:33:00,1.06895,1.06895,1.06895,1.06895,6400000.0
2007-06-01 08:34:00,1.06895,1.06895,1.06895,1.06895,12800000.0
2007-06-01 08:35:00,1.06895,1.06895,1.06885,1.06895,129900000.0
2007-06-01 08:36:00,1.06895,1.06895,1.0688,1.0688,34400000.0
2007-06-01 08:37:00,1.06885,1.06885,1.0687,1.06875,100400000.0
2007-06-01 08:38:00,1.06875,1.06885,1.06875,1.06875,132500002.0
2007-06-01 08:39:00,1.06875,1.06885,1.06875,1.06885,129000005.0
2007-06-01 08:40:00,1.06885,1.06885,1.06885,1.06885,3200000.0
2007-06-01 08:41:00,1.06885,1.06885,1.0688,1.0688,41300000.0
2007-06-01 08:42:00,1.0689,1.06905,1.06885,1.06885,109399999.0
2007-06-01 08:43:00,1.06885,1.06895,1.0688,1.06895,36200000.0
2007-06-01 08:44:00,1.06895,1.06895,1.06895,1.06895,6400000.0
2007-06-01 08:45:00,1.06895,1.06905,1.06895,1.06905,17600000.0
2007-06-01 08:46:00,1.06905,1.06905,1.0689,1.06895,102400000.0
2007-06-01 08:47:00,1.06895,1.06895,1.06885,1.06885,150000001.0
2007-06-01 08:48:00,1.06895,1.06895,1.06885,1.06885,107700000.0
2007-06-01 08:49:00,1.06895,1.06895,1.06885,1.06885,99800000.0
2007-06-01 08:50:00,1.0689,1.06895,1.0688,1.06885,356599998.0
2007-06-01 08:51:00,1.06885,1.06885,1.0688,1.0688,84600000.0
2007-06-01 08:52:00,1.0688,1.0688,1.0684,1.0684,1067899993.0
2007-06-01 08:53:00,1.0684,1.0685,1.0681,1.0681,665600000.0
2007-06-01 08:54:00,1.0681,1.0682,1.06805,1.0681,342000009.0
2007-06-01 08:55:00,1.06815,1.0684,1.0681,1.06825,522499999.0
2007-06-01 08:56:00,1.06815,1.0683,1.068,1.06825,552900005.0
2007-06-01 08:57:00,1.0683,1.0685,1.06825,1.0683,310800005.0
2007-06-01 08:58:00,1.0684,1.0684,1.06825,1.06825,157300000.0
2007-06-01 08:59:00,1.06825,1.0684,1.0682,1.0682,106399999.0
2007-06-01 09:00:00,1.06825,1.0685,1.0682,1.06835,322000000.0
2007-06-01 09:01:00,1.06835,1.0685,1.06825,1.0684,97900000.0
2007-06-01 09:02:00,1.0684,1.0685,1.0684,1.0685,184200000.0
2007-06-01 09:03:00,1.0685,1.06855,1.0685,1.0685,35600000.0
2007-06-01 09:04:00,1.0685,1.06865,1.0685,1.06865,242999999.0
2007-06-01 09:05:00,1.0684,1.06859,1.06837,1.06837,218900001.0
2007-06-01 09:06:00,1.06865,1.06865,1.06865,1.06865,11100000.0
2007-06-01 09:07:00,1.06865,1.06865,1.06865,1.06865,3100000.0
2007-06-01 09:08:00,1.06865,1.06865,1.06865,1.06865,14400000.0
2007-06-01 09:09:00,1.06828,1.06854,1.06812,1.0684,349000000.0
2007-06-01 09:10:00,1.06865,1.0689,1.0686,1.06885,426499998.0
2007-06-01 09:11:00,1.0689,1.06895,1.06885,1.0689,177000000.0
2007-06-01 09:12:00,1.06895,1.06905,1.0689,1.06905,64800000.0
2007-06-01 09:13:00,1.06905,1.0692,1.06905,1.0691,82800000.0
2007-06-01 09:14:00,1.0691,1.0691,1.06905,1.06905,22400000.0
2007-06-01 09:15:00,1.0691,1.0691,1.0689,1.06905,156099999.0
2007-06-01 09:16:00,1.06905,1.06905,1.06905,1.06905,22400000.0
2007-06-01 09:17:00,1.06915,1.0692,1.06905,1.06915,81300000.0
2007-06-01 09:18:00,1.0692,1.0692,1.06905,1.06905,88800002.0
2007-06-01 09:19:00,1.069,1.06915,1.069,1.06915,32399999.0
2007-06-01 09:20:00,1.06894,1.06894,1.0683,1.06886,251800000.0
2007-06-01 09:21:00,1.06915,1.06925,1.06905,1.06925,362600005.0
2007-06-01 09:22:00,1.06935,1.06935,1.0692,1.06925,98299999.0
2007-06-01 09:23:00,1.06925,1.06925,1.06915,1.06925,133899999.0
2007-06-01 09:24:00,1.06925,1.0693,1.0692,1.06925,272000000.0
2007-06-01 09:25:00,1.06925,1.06925,1.0692,1.0692,29300000.0
2007-06-01 09:26:00,1.06925,1.06925,1.06925,1.06925,16000000.0
2007-06-01 09:27:00,1.06935,1.06935,1.06925,1.06925,52800000.0
2007-06-01 09:28:00,1.0693,1.0693,1.0692,1.06925,58300000.0
2007-06-01 09:29:00,1.0692,1.06925,1.0692,1.0692,125699997.0
2007-06-01 09:30:00,1.0692,1.06925,1.06915,1.06925,38400000.0
2007-06-01 09:31:00,1.06925,1.0693,1.0692,1.0693,54000000.0
2007-06-01 09:32:00,1.0693,1.0693,1.06925,1.06925,3800000.0
2007-06-01 09:33:00,1.06925,1.0693,1.06925,1.06925,12000000.0
2007-06-01 09:34:00,1.06925,1.06945,1.0692,1.0693,437100002.0
2007-06-01 09:35:00,1.0693,1.0694,1.0693,1.0694,124399998.0
2007-06-01 09:36:00,1.0693,1.0693,1.0693,1.0693,109199996.0
2007-06-01 09:37:00,1.0693,1.0694,1.06925,1.06925,31599999.0
2007-06-01 09:38:00,1.0693,1.06935,1.06925,1.0693,26600000.0
2007-06-01 09:39:00,1.0693,1.0693,1.06925,1.06925,26900000.0
2007-06-01 09:40:00,1.06925,1.0693,1.06925,1.06925,21000000.0
2007-06-01 09:41:00,1.06925,1.06925,1.06895,1.069,888300008.0
2007-06-01 09:42:00,1.06905,1.0691,1.06895,1.0691,405899999.0
2007-06-01 09:43:00,1.06915,1.0692,1.06915,1.0692,115600000.0
2007-06-01 09:44:00,1.0692,1.0692,1.0692,1.0692,129200000.0
2007-06-01 09:45:00,1.0692,1.0692,1.0692,1.0692,143200000.0
2007-06-01 09:46:00,1.06915,1.0694,1.06915,1.0694,100200000.0
2007-06-01 09:47:00,1.0694,1.0695,1.0694,1.0695,75000000.0
2007-06-01 09:48:00,1.06945,1.0695,1.06945,1.0695,10600000.0
2007-06-01 09:49:00,1.0695,1.0696,1.0695,1.0695,25500000.0
2007-06-01 09:50:00,1.0695,1.0695,1.0695,1.0695,30000000.0
2007-06-01 09:51:00,1.0695,1.0696,1.0694,1.0696,74899998.0
2007-06-01 09:52:00,1.0696,1.0697,1.0695,1.0695,125712748.0
2007-06-01 09:53:00,1.0695,1.0695,1.0695,1.0695,44600000.0
2007-06-01 09:54:00,1.0695,1.0696,1.0695,1.0696,28800000.0
2007-06-01 09:55:00,1.06955,1.0696,1.06955,1.0696,175299996.0
2007-06-01 09:56:00,1.0696,1.0696,1.0696,1.0696,43100000.0
2007-06-01 09:57:00,1.0696,1.0697,1.0696,1.06965,430100008.0
2007-06-01 09:58:00,1.06965,1.06965,1.0696,1.0696,140300006.0
2007-06-01 09:59:00,1.06965,1.0697,1.0696,1.0697,226199993.0
2007-06-01 10:00:00,1.0697,1.06985,1.0697,1.0698,396899995.0
2007-06-01 10:01:00,1.0698,1.0699,1.0698,1.06985,292800002.0
2007-06-01 10:02:00,1.06985,1.07,1.06985,1.07,235900001.0
2007-06-01 10:03:00,1.06995,1.07,1.06965,1.0698,596999999.0
2007-06-01 10:04:00,1.0698,1.0698,1.0698,1.0698,340300005.0
2007-06-01 10:05:00,1.0698,1.0698,1.06975,1.06975,523100000.0
2007-06-01 10:06:00,1.0698,1.0698,1.06975,1.0698,515500004.0
2007-06-01 10:07:00,1.06975,1.0699,1.06975,1.06985,141500001.0
2007-06-01 10:08:00,1.06985,1.06985,1.0698,1.0698,219400001.0
2007-06-01 10:09:00,1.0698,1.0698,1.06975,1.0698,180300000.0
2007-06-01 10:10:00,1.0698,1.0698,1.06975,1.06975,97000000.0
2007-06-01 10:11:00,1.0698,1.0698,1.0697,1.0698,283900000.0
2007-06-01 10:12:00,1.0698,1.06985,1.0698,1.0698,209500001.0
2007-06-01 10:13:00,1.0698,1.06985,1.0698,1.0698,128900000.0
2007-06-01 10:14:00,1.0698,1.0698,1.0698,1.0698,95600000.0
2007-06-01 10:15:00,1.0698,1.06995,1.0698,1.0699,283900002.0
2007-06-01 10:16:00,1.0699,1.07005,1.0699,1.07,463100005.0
2007-06-01 10:17:00,1.07,1.07,1.06995,1.07,207400004.0
2007-06-01 10:18:00,1.07,1.0706,1.07,1.07055,895600002.0
2007-06-01 10:19:00,1.07055,1.07075,1.0705,1.07055,498000002.0
2007-06-01 10:20:00,1.07055,1.07055,1.0703,1.0703,409300000.0
2007-06-01 10:21:00,1.0703,1.0703,1.0702,1.0702,61500000.0
2007-06-01 10:22:00,1.0702,1.07025,1.0697,1.0697,295600001.0
2007-06-01 10:23:00,1.0697,1.0697,1.0697,1.0697,66300000.0
2007-06-01 10:24:00,1.0697,1.0698,1.0697,1.0697,122400000.0
2007-06-01 10:25:00,1.0697,1.0697,1.0697,1.0697,399600010.0
2007-06-01 10:26:00,1.06975,1.0698,1.06975,1.06975,93300000.0
2007-06-01 10:27:00,1.06975,1.06985,1.06975,1.06985,91399999.0
2007-06-01 10:28:00,1.06985,1.06985,1.06955,1.06955,231000000.0
2007-06-01 10:29:00,1.0696,1.0697,1.0696,1.0696,179600000.0
2007-06-01 10:30:00,1.06965,1.0697,1.06945,1.06945,130200000.0
2007-06-01 10:31:00,1.06945,1.0697,1.06945,1.06955,351399994.0
2007-06-01 10:32:00,1.0696,1.0696,1.06945,1.0696,344399998.0
2007-06-01 10:33:00,1.0696,1.06965,1.06955,1.06965,88900000.0
2007-06-01 10:34:00,1.06965,1.06965,1.0695,1.0696,305100006.0
2007-06-01 10:35:00,1.0696,1.06975,1.0696,1.0697,165900001.0
2007-06-01 10:36:00,1.0697,1.0698,1.0697,1.0698,225399999.0
2007-06-01 10:37:00,1.0698,1.06985,1.06965,1.0697,328700003.0
2007-06-01 10:38:00,1.0697,1.0697,1.0697,1.0697,142500000.0
2007-06-01 10:39:00,1.0697,1.0697,1.0696,1.0696,83200001.0
2007-06-01 10:40:00,1.0696,1.0696,1.0687,1.0688,1364900003.0
2007-06-01 10:41:00,1.0688,1.0691,1.0688,1.0691,1207900012.0
2007-06-01 10:42:00,1.0691,1.0691,1.0691,1.0691,57600000.0
2007-06-01 10:43:00,1.0691,1.0693,1.0691,1.06915,533800009.0
2007-06-01 10:44:00,1.0691,1.06915,1.0691,1.06915,301600005.0
2007-06-01 10:45:00,1.06915,1.0693,1.06915,1.06915,609499996.0
2007-06-01 10:46:00,1.0692,1.0692,1.0692,1.0692,178900000.0
2007-06-01 10:47:00,1.0692,1.0692,1.0692,1.0692,3400000.0
2007-06-01 10:48:00,1.0692,1.0693,1.0692,1.0692,749799999.0
2007-06-01 10:49:00,1.0692,1.0692,1.06915,1.06915,296900002.0
2007-06-01 10:50:00,1.0693,1.0695,1.0693,1.0695,164700000.0
2007-06-01 10:51:00,1.0695,1.0695,1.06895,1.069,747500002.0
2007-06-01 10:52:00,1.069,1.069,1.0689,1.0689,50200000.0
2007-06-01 10:53:00,1.0689,1.0689,1.0685,1.0685,647499994.0
2007-06-01 10:54:00,1.0686,1.0686,1.06855,1.06855,16600000.0
2007-06-01 10:55:00,1.06855,1.0687,1.06855,1.0687,367600000.0
2007-06-01 10:56:00,1.0686,1.0687,1.0686,1.0686,242199998.0
2007-06-01 10:57:00,1.0687,1.0687,1.06865,1.0687,69200000.0
2007-06-01 10:58:00,1.0687,1.0687,1.0686,1.0687,211300000.0
2007-06-01 10:59:00,1.0687,1.0687,1.0686,1.0686,476100000.0
2007-06-01 11:00:00,1.0686,1.0687,1.0686,1.0686,818600000.0
2007-06-01 11:01:00,1.0687,1.0687,1.0687,1.0687,33200000.0
2007-06-01 11:02:00,1.06865,1.06865,1.0686,1.0686,24100000.0
2007-06-01 11:03:00,1.06865,1.06865,1.06865,1.06865,8800000.0
2007-06-01 11:04:00,1.06865,1.06865,1.06865,1.06865,2200000.0
2007-06-01 11:05:00,1.06834,1.06844,1.06797,1.06833,303200012.0
2007-06-01 11:06:00,1.06865,1.0687,1.06865,1.0687,29000000.0
2007-06-01 11:07:00,1.0687,1.0687,1.06865,1.06865,81800000.0
2007-06-01 11:08:00,1.0686,1.06865,1.0686,1.0686,112300000.0
2007-06-01 11:09:00,1.0686,1.06865,1.0686,1.06865,331999994.0
2007-06-01 11:10:00,1.06865,1.0687,1.0686,1.06865,441199993.0
2007-06-01 11:11:00,1.06865,1.0687,1.06865,1.0687,11400000.0
2007-06-01 11:12:00,1.0687,1.069,1.0687,1.069,206000001.0
2007-06-01 11:13:00,1.0689,1.0689,1.06875,1.0689,136200000.0
2007-06-01 11:14:00,1.0689,1.0689,1.0689,1.0689,8000000.0
2007-06-01 11:15:00,1.0689,1.0689,1.0689,1.0689,1800000.0
2007-06-01 11:16:00,1.0689,1.069,1.0689,1.069,27900000.0
2007-06-01 11:17:00,1.069,1.069,1.06875,1.0689,227268383.0
2007-06-01 11:18:00,1.0689,1.0689,1.0689,1.0689,77900000.0
2007-06-01 11:19:00,1.06895,1.06905,1.0689,1.06895,523300002.0
2007-06-01 11:20:00,1.069,1.069,1.06885,1.0689,136800001.0
2007-06-01 11:21:00,1.0689,1.0689,1.0689,1.0689,318100007.0
2007-06-01 11:22:00,1.0689,1.0689,1.0688,1.0688,109400003.0
2007-06-01 11:23:00,1.0688,1.0688,1.0686,1.0688,557400002.0
2007-06-01 11:24:00,1.0688,1.0688,1.0685,1.06855,532600004.0
2007-06-01 11:25:00,1.0686,1.0687,1.0686,1.0687,295399997.0
2007-06-01 11:26:00,1.0687,1.0691,1.0686,1.06895,874399999.0
2007-06-01 11:27:00,1.06895,1.06905,1.06875,1.0688,1134300001.0
2007-06-01 11:28:00,1.06878,1.06879,1.06859,1.06878,261199999.0
2007-06-01 11:29:00,1.0689,1.0689,1.0689,1.0689,25500001.0
2007-06-01 11:30:00,1.0689,1.0689,1.0689,1.0689,16700001.0
2007-06-01 11:31:00,1.06887,1.06887,1.06863,1.06867,698500002.0
2007-06-01 11:32:00,1.0689,1.069,1.0689,1.069,261899999.0
2007-06-01 11:33:00,1.069,1.069,1.069,1.069,192499998.0
2007-06-01 11:34:00,1.069,1.0691,1.06895,1.0691,534099999.0
2007-06-01 11:35:00,1.0691,1.0691,1.069,1.069,503500016.0
2007-06-01 11:36:00,1.069,1.069,1.069,1.069,251300014.0
2007-06-01 11:37:00,1.069,1.069,1.06895,1.06895,596600017.0
2007-06-01 11:38:00,1.06915,1.06915,1.069,1.069,318900009.0
2007-06-01 11:39:00,1.069,1.069,1.069,1.069,165400005.0
2007-06-01 11:40:00,1.069,1.069,1.069,1.069,260499998.0
2007-06-01 11:41:00,1.069,1.069,1.0689,1.069,413199994.0
2007-06-01 11:42:00,1.069,1.069,1.069,1.069,404699996.0
2007-06-01 11:43:00,1.069,1.069,1.06895,1.06895,591900014.0
2007-06-01 11:44:00,1.069,1.069,1.069,1.069,387300014.0
2007-06-01 11:45:00,1.069,1.069,1.069,1.069,28700001.0
2007-06-01 11:46:00,1.069,1.0692,1.069,1.0692,379800000.0
2007-06-01 11:47:00,1.0692,1.0695,1.06915,1.0695,1147199997.0
2007-06-01 11:48:00,1.0695,1.0695,1.06945,1.06945,433099997.0
2007-06-01 11:49:00,1.0695,1.0695,1.06945,1.06945,55000000.0
2007-06-01 11:50:00,1.06945,1.06945,1.0692,1.06925,657099998.0
2007-06-01 11:51:00,1.06925,1.06925,1.0692,1.0692,206200000.0
2007-06-01 11:52:00,1.0692,1.0692,1.0689,1.0689,876700001.0
2007-06-01 11:53:00,1.0689,1.0689,1.06855,1.06855,1482700005.0
2007-06-01 11:54:00,1.0686,1.0688,1.0686,1.0686,722700007.0
2007-06-01 11:55:00,1.0686,1.06875,1.0683,1.0684,252700001.0
2007-06-01 11:56:00,1.0684,1.0684,1.0683,1.06835,448900006.0
2007-06-01 11:57:00,1.06835,1.0686,1.06835,1.0685,618599989.0
2007-06-01 11:58:00,1.0685,1.0686,1.0684,1.0685,248800000.0
2007-06-01 11:59:00,1.0685,1.0686,1.0684,1.0686,170399997.0
2007-06-01 12:00:00,1.0685,1.0686,1.06845,1.0685,557799997.0
2007-06-01 12:01:00,1.0685,1.0688,1.0685,1.0688,476699999.0
2007-06-01 12:02:00,1.06855,1.0687,1.06845,1.06857,1734100002.0
2007-06-01 12:03:00,1.0688,1.0688,1.0688,1.0688,8900000.0
2007-06-01 12:04:00,1.0688,1.0688,1.0685,1.0686,1044400003.0
2007-06-01 12:05:00,1.0686,1.06865,1.0686,1.06865,61300001.0
2007-06-01 12:06:00,1.06865,1.0687,1.06865,1.0687,36700000.0
2007-06-01 12:07:00,1.0687,1.0688,1.0687,1.0688,335099999.0
2007-06-01 12:08:00,1.0688,1.0688,1.06875,1.06875,45399999.0
2007-06-01 12:09:00,1.0688,1.0688,1.06875,1.06875,35100001.0
2007-06-01 12:10:00,1.0688,1.0688,1.0688,1.0688,207299999.0
2007-06-01 12:11:00,1.06851,1.06878,1.06851,1.06863,88800000.0
2007-06-01 12:12:00,1.0689,1.0691,1.0689,1.0691,407400002.0
2007-06-01 12:13:00,1.0691,1.0691,1.0691,1.0691,19100000.0
2007-06-01 12:14:00,1.0691,1.0691,1.0691,1.0691,121000002.0
2007-06-01 12:15:00,1.0691,1.0693,1.0691,1.0691,171500001.0
2007-06-01 12:16:00,1.0691,1.0691,1.06895,1.06895,276999998.0
2007-06-01 12:17:00,1.06895,1.06895,1.0689,1.0689,45399998.0
2007-06-01 12:18:00,1.06891,1.06891,1.06854,1.06878,1899100007.0
2007-06-01 12:19:00,1.06874,1.06899,1.06865,1.0687,1259700006.0
2007-06-01 12:20:00,1.06884,1.06887,1.06863,1.06882,1807700006.0
2007-06-01 12:21:00,1.06895,1.06895,1.0687,1.0687,521500006.0
2007-06-01 12:22:00,1.0688,1.0688,1.0687,1.0687,101100000.0
2007-06-01 12:23:00,1.0687,1.0687,1.06825,1.0685,818799995.0
2007-06-01 12:24:00,1.0685,1.0685,1.0684,1.0685,652300002.0
2007-06-01 12:25:00,1.0685,1.0685,1.0684,1.0685,539900002.0
2007-06-01 12:26:00,1.0685,1.0685,1.06835,1.0684,390000005.0
2007-06-01 12:27:00,1.0684,1.0684,1.0681,1.06825,628300009.0
2007-06-01 12:28:00,1.06825,1.0683,1.0681,1.0683,216700005.0
2007-06-01 12:29:00,1.0683,1.0684,1.0681,1.0683,360599997.0
2007-06-01 12:30:00,1.0684,1.0685,1.0683,1.0684,305400002.0
2007-06-01 12:31:00,1.0684,1.0684,1.0684,1.0684,68600001.0
2007-06-01 12:32:00,1.0684,1.0685,1.0684,1.0685,53600001.0
2007-06-01 12:33:00,1.06817,1.06841,1.06815,1.06835,499100000.0
2007-06-01 12:34:00,1.06845,1.0685,1.0684,1.0684,95400000.0
2007-06-01 12:35:00,1.0684,1.0689,1.0684,1.0689,260999998.0
2007-06-01 12:36:00,1.0688,1.0689,1.0688,1.0688,120699999.0
2007-06-01 12:37:00,1.0688,1.0688,1.0687,1.0687,6900000.0
2007-06-01 12:38:00,1.0687,1.0687,1.0686,1.0686,73600000.0
2007-06-01 12:39:00,1.0687,1.0687,1.0686,1.0687,108800001.0
2007-06-01 12:40:00,1.0687,1.0687,1.0685,1.0685,299099996.0
2007-06-01 12:41:00,1.0685,1.0686,1.0685,1.0685,291600004.0
2007-06-01 12:42:00,1.0685,1.0685,1.0685,1.0685,160100001.0
2007-06-01 12:43:00,1.0685,1.06855,1.06845,1.06855,324400003.0
2007-06-01 12:44:00,1.06855,1.06855,1.06845,1.06845,259299999.0
2007-06-01 12:45:00,1.0685,1.0685,1.0685,1.0685,115900004.0
2007-06-01 12:46:00,1.0685,1.0685,1.0682,1.0683,963399997.0
2007-06-01 12:47:00,1.06825,1.0683,1.068,1.068,890100004.0
2007-06-01 12:48:00,1.068,1.0681,1.06785,1.06805,631299995.0
2007-06-01 12:49:00,1.068,1.0683,1.06795,1.06825,624000007.0
2007-06-01 12:50:00,1.0683,1.0684,1.06825,1.0684,339600003.0
2007-06-01 12:51:00,1.06835,1.0684,1.06805,1.06805,473200003.0
2007-06-01 12:52:00,1.06805,1.0681,1.06785,1.0679,781900003.0
2007-06-01 12:53:00,1.0679,1.068,1.06735,1.06735,1038399998.0
2007-06-01 12:54:00,1.0674,1.0676,1.0674,1.06745,957299998.0
2007-06-01 12:55:00,1.06745,1.0676,1.0674,1.06745,343900000.0
2007-06-01 12:56:00,1.06745,1.0676,1.0674,1.0676,653199990.0
2007-06-01 12:57:00,1.0676,1.0677,1.06745,1.0677,68200000.0
2007-06-01 12:58:00,1.0677,1.0677,1.0677,1.0677,157800002.0
2007-06-01 12:59:00,1.0677,1.0678,1.0676,1.0677,285799997.0
2007-06-01 13:00:00,1.0678,1.06785,1.06775,1.0678,293600000.0
2007-06-01 13:01:00,1.0678,1.0678,1.06775,1.0678,146199999.0
2007-06-01 13:02:00,1.0678,1.0678,1.0677,1.0678,248599997.0
2007-06-01 13:03:00,1.0678,1.0678,1.06775,1.06775,84300000.0
2007-06-01 13:04:00,1.06775,1.0678,1.06775,1.0678,94399999.0
2007-06-01 13:05:00,1.0678,1.06785,1.0677,1.06785,295099998.0
2007-06-01 13:06:00,1.0678,1.0678,1.0678,1.0678,120400001.0
2007-06-01 13:07:00,1.0678,1.0678,1.06775,1.06775,64800000.0
2007-06-01 13:08:00,1.06775,1.06775,1.06775,1.06775,37700000.0
2007-06-01 13:09:00,1.06775,1.06775,1.06745,1.0677,187500000.0
2007-06-01 13:10:00,1.0676,1.0677,1.0674,1.0674,861300007.0
2007-06-01 13:11:00,1.0674,1.06745,1.0671,1.0671,1223200001.0
2007-06-01 13:12:00,1.0671,1.0672,1.0671,1.0672,552700000.0
2007-06-01 13:13:00,1.0672,1.0672,1.0671,1.0672,239100000.0
2007-06-01 13:14:00,1.0672,1.0672,1.06705,1.0672,725299989.0
2007-06-01 13:15:00,1.0672,1.0673,1.06715,1.06725,774000011.0
2007-06-01 13:16:00,1.0672,1.0674,1.0672,1.0674,423400000.0
2007-06-01 13:17:00,1.0674,1.0676,1.0673,1.06745,998099998.0
2007-06-01 13:18:00,1.0674,1.0675,1.0674,1.0675,1444099997.0
2007-06-01 13:19:00,1.0675,1.0675,1.0674,1.0674,382100006.0
2007-06-01 13:20:00,1.0674,1.0674,1.0674,1.0674,21299999.0
2007-06-01 13:21:00,1.0674,1.0674,1.0671,1.06715,318599998.0
2007-06-01 13:22:00,1.06715,1.06715,1.067,1.067,410199995.0
2007-06-01 13:23:00,1.06715,1.0672,1.06695,1.06715,125100001.0
2007-06-01 13:24:00,1.06725,1.0673,1.06725,1.06725,415000000.0
2007-06-01 13:25:00,1.0673,1.0673,1.0673,1.0673,150200000.0
2007-06-01 13:26:00,1.0673,1.06735,1.06725,1.0673,262699999.0
2007-06-01 13:27:00,1.0673,1.06735,1.0673,1.0673,420599999.0
2007-06-01 13:28:00,1.0673,1.0673,1.06725,1.0673,113000000.0
2007-06-01 13:29:00,1.0673,1.0673,1.06725,1.0673,22000000.0
2007-06-01 13:30:00,1.0673,1.0673,1.0673,1.0673,1300000.0
2007-06-01 13:31:00,1.0673,1.0673,1.0673,1.0673,118100000.0
2007-06-01 13:32:00,1.0673,1.0674,1.0673,1.0674,201399999.0
2007-06-01 13:33:00,1.0674,1.06755,1.0673,1.06745,737799999.0
2007-06-01 13:34:00,1.0674,1.0674,1.06735,1.0674,206899995.0
2007-06-01 13:35:00,1.06745,1.0675,1.06735,1.06735,525100008.0
2007-06-01 13:36:00,1.0674,1.0676,1.0673,1.0674,684999997.0
2007-06-01 13:37:00,1.0674,1.0674,1.0672,1.06725,108400000.0
2007-06-01 13:38:00,1.06725,1.0674,1.06725,1.0674,106100000.0
2007-06-01 13:39:00,1.0674,1.0674,1.0672,1.06725,328899999.0
2007-06-01 13:40:00,1.0674,1.0674,1.0673,1.0673,51300001.0
2007-06-01 13:41:00,1.0674,1.0674,1.0673,1.0674,168905670.0
2007-06-01 13:42:00,1.0674,1.0674,1.0674,1.0674,4900000.0
2007-06-01 13:43:00,1.0674,1.0674,1.06735,1.0674,253921136.0
2007-06-01 13:44:00,1.06743,1.06743,1.06704,1.06724,516200000.0
2007-06-01 13:45:00,1.0674,1.0674,1.0674,1.0674,240900000.0
2007-06-01 13:46:00,1.0674,1.0674,1.0674,1.0674,1900000.0
2007-06-01 13:47:00,1.0674,1.0674,1.0674,1.0674,170400002.0
2007-06-01 13:48:00,1.0674,1.0674,1.0674,1.0674,103900005.0
2007-06-01 13:49:00,1.0674,1.0674,1.0674,1.0674,23600000.0
2007-06-01 13:50:00,1.0674,1.0674,1.0674,1.0674,137000001.0
2007-06-01 13:51:00,1.0674,1.0674,1.0673,1.0674,696499986.0
2007-06-01 13:52:00,1.06735,1.0674,1.06725,1.0673,1090900020.0
2007-06-01 13:53:00,1.0673,1.0673,1.0673,1.0673,173000003.0
2007-06-01 13:54:00,1.0673,1.0673,1.0673,1.0673,346599988.0
2007-06-01 13:55:00,1.0673,1.0674,1.0673,1.0673,587199991.0
2007-06-01 13:56:00,1.0673,1.06745,1.0673,1.06735,719499987.0
2007-06-01 13:57:00,1.0674,1.0674,1.06725,1.06735,812199998.0
2007-06-01 13:58:00,1.0674,1.0674,1.06735,1.06735,144299995.0
2007-06-01 13:59:00,1.06735,1.06735,1.0673,1.0673,140799999.0
2007-06-01 14:00:00,1.06735,1.06735,1.06705,1.06725,1284699996.0
2007-06-01 14:01:00,1.06725,1.06725,1.0671,1.0671,915299987.0
2007-06-01 14:02:00,1.0672,1.0672,1.067,1.0671,567300004.0
2007-06-01 14:03:00,1.0671,1.0671,1.06705,1.0671,382999998.0
2007-06-01 14:04:00,1.0671,1.0671,1.0671,1.0671,124800004.0
2007-06-01 14:05:00,1.0671,1.06715,1.067,1.067,712399999.0
2007-06-01 14:06:00,1.067,1.06735,1.067,1.06725,879499999.0
2007-06-01 14:07:00,1.06725,1.06735,1.0672,1.0672,797200002.0
2007-06-01 14:08:00,1.06725,1.06735,1.0672,1.0673,741999996.0
2007-06-01 14:09:00,1.0673,1.0673,1.067,1.067,828000002.0
2007-06-01 14:10:00,1.067,1.067,1.067,1.067,604999998.0
2007-06-01 14:11:00,1.067,1.0671,1.067,1.0671,624400006.0
2007-06-01 14:12:00,1.0671,1.0671,1.0666,1.06675,1729800015.0
2007-06-01 14:13:00,1.0668,1.0668,1.06665,1.06675,1776199977.0
2007-06-01 14:14:00,1.06675,1.0669,1.0667,1.0668,1558500004.0
2007-06-01 14:15:00,1.0668,1.0668,1.0665,1.06655,696749989.0
2007-06-01 14:16:00,1.06655,1.0666,1.06655,1.06655,111800000.0
2007-06-01 14:17:00,1.06655,1.0667,1.06635,1.06635,1583900006.0
2007-06-01 14:18:00,1.06635,1.0664,1.06615,1.06635,1476199991.0
2007-06-01 14:20:00,1.066,1.0663,1.066,1.06605,862299999.0
2007-06-01 14:21:00,1.06605,1.0666,1.06605,1.06645,1092599996.0
2007-06-01 14:24:00,1.06685,1.06695,1.06675,1.0668,1643999985.0
2007-06-01 14:25:00,1.0668,1.06685,1.0668,1.06685,311000000.0
2007-06-01 14:26:00,1.06685,1.067,1.0667,1.0669,1311199996.0
2007-06-01 14:27:00,1.0668,1.0673,1.0668,1.0673,1537700000.0
2007-06-01 14:28:00,1.0673,1.0676,1.06725,1.06725,1557700003.0
2007-06-01 14:29:00,1.06725,1.0676,1.0672,1.0673,342200000.0
2007-06-01 14:30:00,1.0673,1.0679,1.0671,1.0675,943699996.0
2007-06-01 14:31:00,1.0675,1.0675,1.0666,1.0666,401400000.0
2007-06-01 14:32:00,1.0666,1.0673,1.0666,1.0669,632099996.0
2007-06-01 14:33:00,1.0669,1.0669,1.0666,1.06675,492400001.0
2007-06-01 14:34:00,1.0667,1.0667,1.0662,1.0662,495599995.0
2007-06-01 14:35:00,1.0662,1.06635,1.06525,1.0655,533600000.0
2007-06-01 14:36:00,1.06555,1.0659,1.06545,1.0659,180300000.0
2007-06-01 14:37:00,1.0658,1.0665,1.0658,1.0665,929299998.0
2007-06-01 14:38:00,1.0665,1.0665,1.066,1.06605,493100001.0
2007-06-01 14:39:00,1.066,1.0662,1.06575,1.0662,248500000.0
2007-06-01 14:40:00,1.0662,1.0666,1.0662,1.06645,604399999.0
2007-06-01 14:41:00,1.0665,1.0667,1.0662,1.06645,246700000.0
2007-06-01 14:42:00,1.06635,1.06705,1.06635,1.067,177800000.0
2007-06-01 14:43:00,1.067,1.06705,1.0665,1.06705,213500000.0
2007-06-01 14:44:00,1.06705,1.06735,1.067,1.06725,220800000.0
2007-06-01 14:45:00,1.06725,1.0674,1.06705,1.06705,248100000.0
2007-06-01 14:46:00,1.0671,1.06715,1.06675,1.0668,258600000.0
2007-06-01 14:47:00,1.06675,1.067,1.06655,1.0667,573000000.0
2007-06-01 14:48:00,1.0667,1.06735,1.0667,1.0673,128800000.0
2007-06-01 14:49:00,1.0672,1.06725,1.0668,1.06695,663300000.0
2007-06-01 14:50:00,1.06695,1.06745,1.06675,1.06695,421799999.0
2007-06-01 14:51:00,1.06695,1.0671,1.0669,1.06695,379100000.0
2007-06-01 14:52:00,1.06695,1.0671,1.06695,1.0671,129400000.0
2007-06-01 14:53:00,1.06715,1.06715,1.0668,1.06695,261500000.0
2007-06-01 14:54:00,1.0669,1.067,1.06685,1.0669,178700000.0
2007-06-01 14:55:00,1.0669,1.06695,1.0668,1.0668,238500000.0
2007-06-01 14:56:00,1.0668,1.06685,1.06645,1.06655,231600000.0
2007-06-01 14:57:00,1.06655,1.06655,1.06655,1.06655,86400000.0
2007-06-01 14:58:00,1.0665,1.06655,1.0664,1.06655,103699998.0
2007-06-01 14:59:00,1.06655,1.06655,1.0664,1.06655,155100000.0
2007-06-01 15:00:00,1.06655,1.06675,1.0665,1.06675,208700000.0
2007-06-01 15:01:00,1.06675,1.06675,1.06625,1.06625,283700000.0
2007-06-01 15:02:00,1.06625,1.06645,1.0661,1.0661,89100000.0
2007-06-01 15:03:00,1.0661,1.06615,1.0661,1.0661,96400000.0
2007-06-01 15:04:00,1.0661,1.06625,1.066,1.06615,147400000.0
2007-06-01 15:05:00,1.06615,1.06655,1.06615,1.06655,134000000.0
2007-06-01 15:06:00,1.06645,1.06655,1.06645,1.06655,45200000.0
2007-06-01 15:07:00,1.06655,1.06655,1.06645,1.06655,36000000.0
2007-06-01 15:08:00,1.06655,1.06655,1.06645,1.06645,29200000.0
2007-06-01 15:09:00,1.06645,1.06645,1.0663,1.0663,333899997.0
2007-06-01 15:10:00,1.0663,1.06635,1.06625,1.06635,255100001.0
2007-06-01 15:11:00,1.0663,1.06635,1.06605,1.0661,1676599999.0
2007-06-01 15:12:00,1.0661,1.06615,1.066,1.06605,1028600004.0
2007-06-01 15:13:00,1.06605,1.06625,1.06605,1.06625,682100004.0
2007-06-01 15:14:00,1.0662,1.06635,1.0661,1.06625,495899996.0
2007-06-01 15:15:00,1.06625,1.06625,1.0661,1.06615,397500008.0
2007-06-01 15:16:00,1.06615,1.0663,1.0661,1.0661,329699998.0
2007-06-01 15:17:00,1.0661,1.06625,1.0661,1.06625,455699996.0
2007-06-01 15:18:00,1.06625,1.06635,1.0662,1.06635,155800003.0
2007-06-01 15:19:00,1.06635,1.06645,1.06625,1.0663,155300000.0
2007-06-01 15:20:00,1.0663,1.0663,1.0661,1.06615,1124699998.0
2007-06-01 15:21:00,1.0662,1.06625,1.06615,1.06625,119799999.0
2007-06-01 15:22:00,1.06625,1.06625,1.06615,1.06615,66800000.0
2007-06-01 15:23:00,1.06615,1.06615,1.0661,1.06615,264999999.0
2007-06-01 15:24:00,1.06615,1.0662,1.06605,1.06615,612000002.0
2007-06-01 15:26:00,1.06625,1.06635,1.06615,1.0662,1073799998.0
2007-06-01 15:27:00,1.0662,1.0663,1.0661,1.06625,1247879997.0
2007-06-01 15:28:00,1.0662,1.06625,1.06605,1.0661,724120001.0
2007-06-01 15:29:00,1.0661,1.0663,1.06605,1.0662,1395986382.0
2007-06-01 15:30:00,1.06625,1.06635,1.0661,1.0662,1789479601.0
2007-06-01 15:31:00,1.0662,1.0663,1.066,1.0663,1780679993.0
2007-06-01 15:32:00,1.0663,1.0664,1.0663,1.0664,79260000.0
2007-06-01 15:33:00,1.0664,1.0665,1.06635,1.0665,426989999.0
2007-06-01 15:34:00,1.0665,1.0665,1.0664,1.0664,386800000.0
2007-06-01 15:35:00,1.0664,1.06655,1.06635,1.0665,518199999.0
2007-06-01 15:36:00,1.0665,1.0665,1.06635,1.0664,557500003.0
2007-06-01 15:37:00,1.0664,1.0666,1.0664,1.06655,450699997.0
2007-06-01 15:38:00,1.0666,1.0667,1.0665,1.0667,1034799992.0
2007-06-01 15:39:00,1.0667,1.0668,1.0666,1.0667,1569099996.0
2007-06-01 15:40:00,1.0667,1.0667,1.0665,1.0665,895999995.0
2007-06-01 15:41:00,1.0665,1.0665,1.0665,1.0665,104800000.0
2007-06-01 15:42:00,1.06645,1.0665,1.0664,1.0665,91499998.0
2007-06-01 15:43:00,1.06645,1.0666,1.06645,1.0666,157800001.0
2007-06-01 15:44:00,1.0666,1.0666,1.06635,1.0664,298099999.0
2007-06-01 15:45:00,1.0663,1.06635,1.06615,1.0662,1019400011.0
2007-06-01 15:46:00,1.0662,1.06625,1.0662,1.0662,600200002.0
2007-06-01 15:47:00,1.0662,1.0662,1.06615,1.0662,226600000.0
2007-06-01 15:48:00,1.0662,1.0662,1.0661,1.0662,161800002.0
2007-06-01 15:49:00,1.0661,1.0662,1.066,1.066,239100000.0
2007-06-01 15:50:00,1.066,1.0661,1.0657,1.0658,1333519711.0
2007-06-01 15:51:00,1.0658,1.06625,1.0658,1.06605,906400004.0
2007-06-01 15:52:00,1.06605,1.0661,1.06595,1.0661,1014000004.0
2007-06-01 15:53:00,1.0661,1.0662,1.0661,1.0662,1082700001.0
2007-06-01 15:54:00,1.0662,1.0662,1.0662,1.0662,62500000.0
2007-06-01 15:55:00,1.0662,1.0662,1.0661,1.0661,135300002.0
2007-06-01 15:56:00,1.06595,1.0661,1.06575,1.0661,1077999990.0
2007-06-01 15:57:00,1.06605,1.0662,1.06595,1.0661,692700002.0
2007-06-01 15:58:00,1.0661,1.0663,1.0661,1.0662,867799998.0
2007-06-01 15:59:00,1.0662,1.0666,1.0662,1.0665,1024399998.0
2007-06-01 16:00:00,1.0665,1.0665,1.0661,1.06645,465700001.0
2007-06-01 16:01:00,1.06645,1.0665,1.0664,1.0665,187799999.0
2007-06-01 16:02:00,1.0665,1.0667,1.06645,1.06655,1247362434.0
2007-06-01 16:03:00,1.0666,1.0666,1.0662,1.0663,419500001.0
2007-06-01 16:04:00,1.0663,1.0665,1.06615,1.0662,576600003.0
2007-06-01 16:05:00,1.0662,1.06635,1.066,1.06635,627800001.0
2007-06-01 16:06:00,1.06635,1.06645,1.0662,1.0662,674600004.0
2007-06-01 16:07:00,1.0662,1.0663,1.0661,1.0662,759600012.0
2007-06-01 16:08:00,1.0662,1.06635,1.0661,1.06625,731600002.0
2007-06-01 16:09:00,1.06625,1.0664,1.0662,1.0663,1075299994.0
2007-06-01 16:10:00,1.0663,1.0663,1.0662,1.06625,756700003.0
2007-06-01 16:11:00,1.06625,1.06655,1.0662,1.0665,1365099998.0
2007-06-01 16:12:00,1.0665,1.0668,1.0665,1.0668,921599999.0
2007-06-01 16:13:00,1.0668,1.067,1.0667,1.0667,1295700001.0
2007-06-01 16:14:00,1.0668,1.0669,1.0667,1.0668,1259100007.0
2007-06-01 16:15:00,1.0668,1.0669,1.0667,1.06675,1870199999.0
2007-06-01 16:19:00,1.0667,1.0668,1.0664,1.0664,882300001.0
2007-06-01 16:20:00,1.0664,1.06645,1.0663,1.06645,570099999.0
2007-06-01 16:21:00,1.06645,1.0665,1.06635,1.0665,375400001.0
2007-06-01 16:22:00,1.0665,1.0665,1.0663,1.06645,209500000.0
2007-06-01 16:23:00,1.06645,1.06655,1.06645,1.0665,168200000.0
2007-06-01 16:24:00,1.0665,1.0665,1.0662,1.0662,1386899998.0
2007-06-01 16:25:00,1.0662,1.06625,1.0661,1.0661,763899997.0
2007-06-01 16:26:00,1.0661,1.06645,1.0661,1.06635,1186799994.0
2007-06-01 16:27:00,1.06635,1.06635,1.0663,1.06635,49500000.0
2007-06-01 16:28:00,1.06635,1.0664,1.0661,1.0662,412199997.0
2007-06-01 16:29:00,1.0662,1.0663,1.06605,1.0661,1783299990.0
2007-06-01 16:32:00,1.0671,1.06725,1.06705,1.06705,655700002.0
2007-06-01 16:33:00,1.06705,1.06725,1.06705,1.06725,120000000.0
2007-06-01 16:34:00,1.06725,1.06725,1.0667,1.0667,1666900017.0
2007-06-01 16:35:00,1.0668,1.0668,1.0666,1.0666,1168500000.0
2007-06-01 16:36:00,1.0666,1.0668,1.0666,1.0667,1125699998.0
2007-06-01 16:37:00,1.0667,1.0667,1.0667,1.0667,1554999996.0
2007-06-01 16:38:00,1.0667,1.0668,1.06655,1.0667,1830200005.0
2007-06-01 16:39:00,1.0667,1.0668,1.0667,1.0668,632700005.0
2007-06-01 16:40:00,1.0668,1.0668,1.0667,1.0667,1379799998.0
2007-06-01 16:41:00,1.0667,1.0668,1.0666,1.0667,1985600020.0
2007-06-01 16:42:00,1.0667,1.0668,1.06655,1.0666,1762999978.0
2007-06-01 16:43:00,1.06655,1.0666,1.0661,1.06635,1064900004.0
2007-06-01 16:44:00,1.06635,1.06645,1.06625,1.06625,227699999.0
2007-06-01 16:45:00,1.06625,1.0663,1.0661,1.0662,378000000.0
2007-06-01 16:46:00,1.0662,1.06625,1.0661,1.06625,361500001.0
2007-06-01 16:47:00,1.06625,1.0663,1.06595,1.06595,1654400003.0
2007-06-01 16:48:00,1.06595,1.066,1.06575,1.0658,875500002.0
2007-06-01 16:49:00,1.0658,1.06585,1.06575,1.06585,313300000.0
2007-06-01 16:50:00,1.0659,1.066,1.0659,1.0659,785999978.0
2007-06-01 16:51:00,1.0659,1.0659,1.0651,1.06525,1645000010.0
2007-06-01 16:52:00,1.06525,1.06545,1.0651,1.06525,1165499994.0
2007-06-01 16:55:00,1.0638,1.0641,1.06345,1.0641,1654299979.0
2007-06-01 16:57:00,1.0644,1.0644,1.0639,1.0639,1434200001.0
2007-06-01 17:01:00,1.0639,1.06395,1.06375,1.0638,1036000010.0
2007-06-01 17:02:00,1.0638,1.064,1.06365,1.06365,1435000009.0
2007-06-01 17:03:00,1.06365,1.0638,1.0634,1.0634,1324399996.0
2007-06-01 17:05:00,1.06325,1.06335,1.06305,1.0631,2026799981.0
2007-06-01 17:06:00,1.06305,1.06325,1.0626,1.06315,1641899998.0
2007-06-01 17:07:00,1.06315,1.06315,1.0627,1.06305,977699987.0
2007-06-01 17:08:00,1.06305,1.0633,1.063,1.06305,704700004.0
2007-06-01 17:09:00,1.0631,1.0631,1.0627,1.06295,515700003.0
2007-06-01 17:10:00,1.06295,1.0632,1.06295,1.063,558400001.0
2007-06-01 17:11:00,1.063,1.0631,1.06295,1.063,253200002.0
2007-06-01 17:12:00,1.063,1.06315,1.06295,1.06315,545699992.0
2007-06-01 17:13:00,1.06315,1.0633,1.0631,1.0631,634500002.0
2007-06-01 17:14:00,1.0631,1.0633,1.0631,1.06325,538199997.0
2007-06-01 17:15:00,1.0633,1.06335,1.06305,1.06305,188200000.0
2007-06-01 17:16:00,1.06315,1.06315,1.0629,1.06295,463199997.0
2007-06-01 17:17:00,1.0629,1.0631,1.0627,1.0627,602799995.0
2007-06-01 17:18:00,1.0627,1.0627,1.0625,1.0626,1344599988.0
2007-06-01 17:19:00,1.0626,1.06285,1.06255,1.0628,700399996.0
2007-06-01 17:20:00,1.06275,1.06285,1.0627,1.06285,325700002.0
2007-06-01 17:21:00,1.06285,1.0631,1.06285,1.0631,140800000.0
2007-06-01 17:22:00,1.0631,1.06335,1.0628,1.06285,1224800011.0
2007-06-01 17:23:00,1.0628,1.06315,1.0628,1.06285,898099995.0
2007-06-01 17:24:00,1.06285,1.06305,1.06285,1.06305,757800003.0
2007-06-01 17:25:00,1.063,1.06315,1.0629,1.0631,763499991.0
2007-06-01 17:26:00,1.06315,1.0635,1.0631,1.06335,1033800001.0
2007-06-01 17:27:00,1.06335,1.0634,1.0631,1.0634,1159499992.0
2007-06-01 17:28:00,1.0634,1.0636,1.06315,1.0632,1416800000.0
2007-06-01 17:29:00,1.0632,1.0632,1.0621,1.0621,764600005.0
2007-06-01 17:30:00,1.06215,1.06235,1.06185,1.06195,1169144297.0
2007-06-01 17:35:00,1.06045,1.06075,1.0604,1.0607,1067900001.0
2007-06-01 17:36:00,1.0607,1.0608,1.06065,1.06065,1210399998.0
2007-06-01 17:37:00,1.06065,1.0607,1.06045,1.0606,1112899993.0
2007-06-01 17:38:00,1.0606,1.0608,1.0605,1.0608,1052000000.0
2007-06-01 17:39:00,1.0608,1.0609,1.06065,1.06065,982600006.0
2007-06-01 17:40:00,1.0607,1.0607,1.0606,1.0607,393299999.0
2007-06-01 17:41:00,1.0607,1.0607,1.0605,1.06055,673499992.0
2007-06-01 17:42:00,1.06055,1.06065,1.0605,1.0605,1662799986.0
2007-06-01 17:43:00,1.0605,1.0606,1.0603,1.0604,1510899995.0
2007-06-01 17:45:00,1.0603,1.0604,1.06025,1.0603,1809599989.0
2007-06-01 17:46:00,1.0603,1.06035,1.06025,1.06035,373899996.0
2007-06-01 17:47:00,1.06035,1.06045,1.0603,1.06035,312099999.0
2007-06-01 17:48:00,1.06035,1.06045,1.0602,1.0602,1460400015.0
2007-06-01 17:49:00,1.06025,1.06025,1.06015,1.0602,345100000.0
2007-06-01 17:50:00,1.0602,1.06035,1.06005,1.06015,602000005.0
2007-06-01 17:51:00,1.06015,1.0604,1.06015,1.06035,488100001.0
2007-06-01 17:52:00,1.06035,1.0604,1.06015,1.06025,1055900005.0
2007-06-01 17:53:00,1.06025,1.06035,1.06015,1.0602,567100010.0
2007-06-01 17:54:00,1.06015,1.0604,1.06015,1.0604,84500000.0
2007-06-01 17:55:00,1.0604,1.0605,1.0604,1.0604,1617100002.0
2007-06-01 17:56:00,1.0604,1.0604,1.0601,1.06015,287800000.0
2007-06-01 17:57:00,1.0601,1.06025,1.06005,1.0601,929800000.0
2007-06-01 17:59:00,1.0601,1.0604,1.06005,1.06035,2022699992.0
2007-06-01 18:00:00,1.06035,1.0605,1.0602,1.0605,863399997.0
2007-06-01 18:01:00,1.0605,1.0605,1.06025,1.06025,418700001.0
2007-06-01 18:02:00,1.0603,1.06055,1.0603,1.06035,1616700001.0
2007-06-01 18:03:00,1.06035,1.06035,1.0602,1.0602,802700008.0
2007-06-01 18:04:00,1.06025,1.0603,1.0602,1.06025,366000003.0
2007-06-01 18:05:00,1.06025,1.06065,1.0602,1.0605,1622600029.0
2007-06-01 18:06:00,1.0605,1.06075,1.06045,1.06065,1081500003.0
2007-06-01 18:07:00,1.06065,1.06075,1.06055,1.06065,1631899990.0
2007-06-01 18:08:00,1.06055,1.06095,1.06055,1.06075,1680999990.0
2007-06-01 18:10:00,1.06065,1.0607,1.06065,1.0607,176500000.0
2007-06-01 18:11:00,1.0607,1.06115,1.0607,1.0611,462400003.0
2007-06-01 18:12:00,1.0611,1.06115,1.0608,1.0608,701500003.0
2007-06-01 18:13:00,1.0608,1.0609,1.0607,1.06075,509800000.0
2007-06-01 18:14:00,1.06075,1.06085,1.06075,1.0608,395600001.0
2007-06-01 18:15:00,1.0608,1.06085,1.0607,1.06075,1287799995.0
2007-06-01 18:16:00,1.06075,1.06075,1.06075,1.06075,40000000.0
2007-06-01 18:17:00,1.06075,1.06085,1.0606,1.06065,230500002.0
2007-06-01 18:18:00,1.06065,1.06105,1.06065,1.06105,283999998.0
2007-06-01 18:19:00,1.06105,1.06115,1.0609,1.06115,148300000.0
2007-06-01 18:20:00,1.06115,1.06115,1.0608,1.0608,519400000.0
2007-06-01 18:21:00,1.0608,1.06085,1.06065,1.06065,532899997.0
2007-06-01 18:22:00,1.06065,1.0609,1.0606,1.0607,906399999.0
2007-06-01 18:23:00,1.06075,1.06085,1.0607,1.06085,127099999.0
2007-06-01 18:24:00,1.0609,1.0611,1.0609,1.06105,503400003.0
2007-06-01 18:25:00,1.06105,1.06115,1.0608,1.0609,388199998.0
2007-06-01 18:26:00,1.0609,1.06105,1.0608,1.061,723999998.0
2007-06-01 18:27:00,1.061,1.0611,1.0609,1.061,605599997.0
2007-06-01 18:28:00,1.061,1.0613,1.061,1.0612,611200004.0
2007-06-01 18:29:00,1.0612,1.0614,1.0612,1.0614,815999985.0
2007-06-01 18:30:00,1.0614,1.0617,1.0612,1.0614,590000002.0
2007-06-01 18:31:00,1.0615,1.0617,1.0614,1.0616,641800002.0
2007-06-01 18:32:00,1.0616,1.0616,1.0615,1.0616,499500005.0
2007-06-01 18:33:00,1.0616,1.0618,1.0616,1.0616,352200006.0
2007-06-01 18:34:00,1.0616,1.0616,1.0615,1.0616,117800001.0
2007-06-01 18:35:00,1.0615,1.0615,1.0612,1.0613,890200009.0
2007-06-01 18:36:00,1.0613,1.0614,1.0613,1.0614,231699999.0
2007-06-01 18:37:00,1.0614,1.0614,1.0612,1.0612,462500002.0
2007-06-01 18:38:00,1.0612,1.0613,1.0611,1.0612,1030600002.0
2007-06-01 18:39:00,1.0612,1.0612,1.0611,1.0611,395199997.0
2007-06-01 18:40:00,1.0611,1.0612,1.061,1.0611,743699990.0
2007-06-01 18:41:00,1.0612,1.0614,1.0612,1.0614,521700002.0
2007-06-01 18:42:00,1.0614,1.0615,1.0614,1.0615,276400011.0
2007-06-01 18:43:00,1.0615,1.0615,1.0614,1.0615,273500002.0
2007-06-01 18:44:00,1.0615,1.0616,1.0614,1.0616,562199995.0
2007-06-01 18:45:00,1.0616,1.0617,1.0616,1.0616,174800000.0
2007-06-01 18:46:00,1.0616,1.0616,1.0616,1.0616,76300000.0
2007-06-01 18:47:00,1.0616,1.0616,1.0616,1.0616,5000000.0
2007-06-01 18:48:00,1.0616,1.0616,1.0612,1.0612,207600000.0
2007-06-01 18:49:00,1.0612,1.0612,1.0611,1.0612,543700004.0
2007-06-01 18:50:00,1.0612,1.0612,1.0609,1.0609,538100000.0
2007-06-01 18:51:00,1.0609,1.0612,1.0609,1.061,1099299997.0
2007-06-01 18:52:00,1.061,1.0613,1.061,1.0611,895700000.0
2007-06-01 18:53:00,1.0612,1.0614,1.0611,1.0614,252800000.0
2007-06-01 18:54:00,1.0614,1.0614,1.0612,1.0612,423500000.0
2007-06-01 18:55:00,1.0612,1.0613,1.0611,1.0612,464200000.0
2007-06-01 18:56:00,1.0611,1.0613,1.0611,1.0611,593499997.0
2007-06-01 18:57:00,1.0611,1.0612,1.0611,1.0612,451699999.0
2007-06-01 18:58:00,1.0612,1.0613,1.0612,1.0613,245800000.0
2007-06-01 18:59:00,1.0613,1.0613,1.0611,1.0612,266000000.0
2007-06-01 19:00:00,1.0613,1.0614,1.0613,1.0614,129300000.0
2007-06-01 19:01:00,1.0614,1.062,1.0614,1.0617,793000008.0
2007-06-01 19:02:00,1.0617,1.0617,1.0615,1.0615,376100007.0
2007-06-01 19:03:00,1.0615,1.0616,1.0615,1.0616,675100006.0
2007-06-01 19:04:00,1.0616,1.0616,1.0616,1.0616,225300000.0
2007-06-01 19:05:00,1.0616,1.0617,1.0615,1.0617,343400003.0
2007-06-01 19:06:00,1.0617,1.0619,1.0617,1.0619,296499998.0
2007-06-01 19:07:00,1.0619,1.062,1.0618,1.0619,1120400009.0
2007-06-01 19:08:00,1.0619,1.0619,1.0617,1.0619,468900002.0
2007-06-01 19:09:00,1.0619,1.0622,1.0619,1.0621,671700006.0
2007-06-01 19:10:00,1.062,1.0623,1.0618,1.0621,1593700005.0
2007-06-01 19:11:00,1.0621,1.0621,1.062,1.062,555200005.0
2007-06-01 19:12:00,1.0619,1.062,1.0618,1.0618,562300004.0
2007-06-01 19:13:00,1.0618,1.0619,1.0618,1.0618,233900000.0
2007-06-01 19:14:00,1.0618,1.0618,1.0618,1.0618,59100000.0
2007-06-01 19:15:00,1.0618,1.0618,1.0618,1.0618,141399999.0
2007-06-01 19:16:00,1.0618,1.0619,1.0617,1.0619,652300000.0
2007-06-01 19:17:00,1.0618,1.0619,1.0617,1.0619,434000001.0
2007-06-01 19:18:00,1.0619,1.062,1.0619,1.0619,389300000.0
2007-06-01 19:19:00,1.062,1.0621,1.0619,1.062,590500002.0
2007-06-01 19:20:00,1.0619,1.0621,1.0619,1.0621,527600000.0
2007-06-01 19:21:00,1.0621,1.0622,1.0619,1.0621,661099998.0
2007-06-01 19:22:00,1.0621,1.0621,1.0616,1.0619,828099998.0
2007-06-01 19:23:00,1.0619,1.062,1.0617,1.0617,370200000.0
2007-06-01 19:24:00,1.0618,1.0618,1.0618,1.0618,147000000.0
2007-06-01 19:25:00,1.0617,1.0618,1.0616,1.0617,877099989.0
2007-06-01 19:26:00,1.0617,1.0619,1.0617,1.0619,334400000.0
2007-06-01 19:27:00,1.0618,1.0619,1.0617,1.0619,563500000.0
2007-06-01 19:28:00,1.0619,1.062,1.0618,1.0619,177100000.0
2007-06-01 19:29:00,1.0619,1.062,1.0617,1.0617,317700000.0
2007-06-01 19:30:00,1.0617,1.0617,1.0617,1.0617,98200000.0
2007-06-01 19:31:00,1.0617,1.0617,1.0614,1.0616,648300000.0
2007-06-01 19:32:00,1.0615,1.0616,1.0615,1.0616,133200000.0
2007-06-01 19:33:00,1.0616,1.0616,1.0616,1.0616,28200000.0
2007-06-01 19:34:00,1.0616,1.0616,1.0611,1.0611,333100000.0
2007-06-01 19:35:00,1.0611,1.0611,1.0608,1.0611,1070099995.0
2007-06-01 19:36:00,1.0611,1.0612,1.061,1.0611,689500003.0
2007-06-01 19:37:00,1.0611,1.0612,1.0611,1.0612,145399998.0
2007-06-01 19:38:00,1.0612,1.0612,1.0611,1.0612,307900004.0
2007-06-01 19:39:00,1.0613,1.0615,1.0612,1.0615,128800000.0
2007-06-01 19:40:00,1.0614,1.0615,1.0613,1.0614,114300000.0
2007-06-01 19:41:00,1.0614,1.0615,1.0611,1.0613,674800005.0
2007-06-01 19:42:00,1.0613,1.0614,1.0611,1.0611,280099995.0
2007-06-01 19:43:00,1.0612,1.0613,1.0611,1.0612,208000003.0
2007-06-01 19:44:00,1.0613,1.0614,1.0612,1.0614,330300000.0
2007-06-01 19:45:00,1.0614,1.0614,1.0613,1.0613,46600000.0
2007-06-01 19:46:00,1.0613,1.0615,1.0613,1.0614,415300000.0
2007-06-01 19:47:00,1.0614,1.0616,1.0612,1.0614,401000000.0
2007-06-01 19:48:00,1.0614,1.0615,1.0613,1.0613,617600001.0
2007-06-01 19:49:00,1.0613,1.0613,1.0611,1.0612,813200008.0
2007-06-01 19:50:00,1.0612,1.0612,1.0611,1.0611,78800000.0
2007-06-01 19:51:00,1.0612,1.0612,1.0611,1.0612,112099998.0
2007-06-01 19:52:00,1.0612,1.0613,1.0612,1.0613,346099994.0
2007-06-01 19:53:00,1.0613,1.0614,1.0612,1.0614,352900003.0
2007-06-01 19:54:00,1.0613,1.0614,1.0612,1.0614,845600000.0
2007-06-01 19:55:00,1.0614,1.0615,1.0614,1.0615,340299998.0
2007-06-01 19:56:00,1.0615,1.0617,1.0615,1.0617,597100011.0
2007-06-01 19:57:00,1.0617,1.0619,1.0616,1.0619,291600000.0
2007-06-01 19:58:00,1.0619,1.0621,1.0619,1.0621,457400002.0
2007-06-01 19:59:00,1.0621,1.0622,1.0621,1.0621,474299993.0
2007-06-01 20:00:00,1.0621,1.0621,1.0621,1.0621,292099999.0
2007-06-01 20:01:00,1.0621,1.0621,1.0618,1.0619,640099999.0
2007-06-01 20:02:00,1.0619,1.0619,1.0616,1.0616,1391300005.0
2007-06-01 20:03:00,1.0616,1.0617,1.0616,1.0617,1027800009.0
2007-06-01 20:04:00,1.0616,1.0619,1.0616,1.0619,219799999.0
2007-06-01 20:05:00,1.0619,1.0619,1.0618,1.0618,37800000.0
2007-06-01 20:06:00,1.0618,1.0618,1.0618,1.0618,5600000.0
2007-06-01 20:07:00,1.06143,1.06149,1.06138,1.06145,102299999.0
2007-06-01 20:08:00,1.0616,1.06175,1.06157,1.0617,854499993.0
2007-06-01 20:09:00,1.0617,1.0617,1.0615,1.0616,178099999.0
2007-06-01 20:10:00,1.0617,1.0618,1.0617,1.0617,167699998.0
2007-06-01 20:11:00,1.0617,1.0619,1.0616,1.0618,138100001.0
2007-06-01 20:12:00,1.062,1.062,1.0619,1.0619,135600001.0
2007-06-01 20:13:00,1.06155,1.06165,1.0615,1.06155,207000002.0
2007-06-01 20:14:00,1.0618,1.0618,1.0618,1.0618,126000002.0
2007-06-01 20:15:00,1.0618,1.0619,1.0617,1.0619,516399994.0
2007-06-01 20:16:00,1.0619,1.0619,1.0619,1.0619,166700001.0
2007-06-01 20:17:00,1.0619,1.0619,1.0619,1.0619,31900001.0
2007-06-01 20:18:00,1.0619,1.0619,1.0618,1.0619,190699998.0
2007-06-01 20:19:00,1.0619,1.062,1.0619,1.0619,226200002.0
2007-06-01 20:20:00,1.0619,1.062,1.0618,1.062,307700000.0
2007-06-01 20:21:00,1.0619,1.0619,1.0619,1.0619,136700001.0
2007-06-01 20:22:00,1.0618,1.062,1.0618,1.0619,203200001.0
2007-06-01 20:23:00,1.0619,1.0619,1.0619,1.0619,43500000.0
2007-06-01 20:24:00,1.0619,1.062,1.0619,1.0619,180400000.0
2007-06-01 20:25:00,1.0619,1.062,1.0619,1.0619,145899997.0
2007-06-01 20:26:00,1.0619,1.0619,1.0618,1.0619,439800000.0
2007-06-01 20:27:00,1.0619,1.0619,1.0618,1.0618,49600000.0
2007-06-01 20:28:00,1.0618,1.0618,1.0618,1.0618,42400000.0
2007-06-01 20:29:00,1.0619,1.0619,1.0617,1.0617,162899999.0
2007-06-01 20:30:00,1.0617,1.0617,1.0614,1.0615,528500002.0
2007-06-01 20:31:00,1.0615,1.0616,1.0614,1.0614,524000009.0
2007-06-01 20:32:00,1.0615,1.0615,1.0615,1.0615,42300000.0
2007-06-01 20:33:00,1.06122,1.06122,1.06107,1.06112,75200000.0
2007-06-01 20:34:00,1.0615,1.0615,1.0615,1.0615,1600000.0
2007-06-01 20:35:00,1.06142,1.06142,1.06133,1.06133,21600000.0
2007-06-01 20:36:00,1.06145,1.06145,1.0614,1.0614,25600000.0
2007-06-01 20:37:00,1.0616,1.0616,1.0616,1.0616,6400000.0
2007-06-01 20:38:00,1.0616,1.0617,1.0616,1.0617,7200000.0
2007-06-01 20:39:00,1.0617,1.0617,1.0616,1.0617,86200000.0
2007-06-01 20:40:00,1.0617,1.0617,1.0616,1.0617,49500001.0
2007-06-01 20:41:00,1.0617,1.0617,1.0612,1.0614,430900000.0
2007-06-01 20:42:00,1.0614,1.0614,1.0614,1.0614,1600000.0
2007-06-01 20:43:00,1.0614,1.0615,1.0614,1.0614,410200002.0
2007-06-01 20:44:00,1.0614,1.0614,1.0614,1.0614,2400000.0
2007-06-01 20:45:00,1.0614,1.0614,1.0614,1.0614,2400000.0
2007-06-01 20:46:00,1.0614,1.0615,1.0614,1.0614,46400000.0
2007-06-01 20:47:00,1.0614,1.0614,1.0614,1.0614,51000000.0
2007-06-01 20:48:00,1.0614,1.0615,1.0614,1.0614,40000000.0
2007-06-01 20:49:00,1.0614,1.0614,1.0614,1.0614,199100000.0
2007-06-01 20:50:00,1.0614,1.0614,1.0614,1.0614,38200000.0
2007-06-01 20:51:00,1.0614,1.0615,1.0613,1.0615,181499999.0
2007-06-01 20:52:00,1.0615,1.0615,1.0614,1.0615,591599997.0
2007-06-01 20:53:00,1.0615,1.0615,1.0615,1.0615,89799999.0
2007-06-01 20:54:00,1.0614,1.0616,1.0614,1.0616,396999996.0
2007-06-01 20:55:00,1.0616,1.0616,1.0615,1.0616,239099999.0
2007-06-01 20:56:00,1.0617,1.0617,1.0615,1.0616,489699998.0
2007-06-01 20:57:00,1.0616,1.0616,1.0616,1.0616,127499995.0
2007-06-01 20:58:00,1.0616,1.0617,1.0616,1.0617,126799999.0
2007-06-01 20:59:00,1.0617,1.0618,1.0616,1.0617,349500000.0
2007-06-01 21:00:00,1.0617,1.0618,1.0615,1.0616,627899997.0
2007-06-01 21:01:00,1.0616,1.0616,1.0615,1.0616,88100000.0
2007-06-01 21:02:00,1.0617,1.0617,1.0616,1.0617,149000000.0
2007-06-01 21:03:00,1.0617,1.062,1.0617,1.0619,134400000.0
2007-06-01 21:04:00,1.0619,1.0619,1.0617,1.0617,92000000.0
2007-06-01 21:05:00,1.0617,1.0617,1.0616,1.0617,102600000.0
2007-06-01 21:06:00,1.0617,1.0617,1.0617,1.0617,9600000.0
2007-06-01 21:07:00,1.06137,1.0614,1.06135,1.06135,60800000.0
2007-06-01 21:08:00,1.0617,1.0617,1.0616,1.0616,28800000.0
2007-06-01 21:09:00,1.0616,1.0617,1.0615,1.0616,227600000.0
2007-06-01 21:10:00,1.0617,1.0617,1.0616,1.0617,72000000.0
2007-06-01 21:11:00,1.0617,1.0617,1.0616,1.0617,337700004.0
2007-06-01 21:12:00,1.0617,1.0617,1.0616,1.0617,214100000.0
2007-06-01 21:13:00,1.0617,1.0617,1.0617,1.0617,75700001.0
2007-06-01 21:14:00,1.0615,1.06163,1.06136,1.06136,489399997.0
2007-06-01 21:15:00,1.0617,1.0617,1.0617,1.0617,53600000.0
2007-06-01 21:16:00,1.0617,1.0617,1.0617,1.0617,55200000.0
2007-06-01 21:17:00,1.0617,1.0617,1.0617,1.0617,17600000.0
2007-06-01 21:18:00,1.0617,1.0617,1.0617,1.0617,35200000.0
2007-06-01 21:19:00,1.0617,1.0617,1.0616,1.0616,60800000.0
2007-06-01 21:20:00,1.0616,1.0616,1.0615,1.0616,342600002.0
2007-06-01 21:21:00,1.0617,1.0618,1.0616,1.0617,172599998.0
2007-06-01 21:22:00,1.0617,1.0617,1.0616,1.0616,139500004.0
2007-06-01 21:23:00,1.0617,1.0617,1.0617,1.0617,11200000.0
2007-06-01 21:24:00,1.0617,1.0618,1.0617,1.0618,38300000.0
2007-06-01 21:25:00,1.0618,1.0618,1.0617,1.0618,126400000.0
2007-06-01 21:26:00,1.0615,1.06162,1.0615,1.06162,57600000.0
2007-06-01 21:27:00,1.0618,1.0618,1.0617,1.0617,99200000.0
2007-06-01 21:28:00,1.0617,1.0618,1.0617,1.0617,90400000.0
2007-06-01 21:29:00,1.0617,1.0617,1.0616,1.0616,64000000.0
2007-06-01 21:30:00,1.0617,1.0617,1.0617,1.0617,20800000.0
2007-06-01 21:31:00,1.0617,1.0617,1.0617,1.0617,15600000.0
2007-06-01 21:32:00,1.0617,1.0617,1.0616,1.0616,88800000.0
2007-06-01 21:33:00,1.0616,1.0616,1.0616,1.0616,42400000.0
2007-06-01 21:34:00,1.0616,1.0616,1.0616,1.0616,52800000.0
2007-06-01 21:35:00,1.0615,1.0616,1.0615,1.0616,45600000.0
2007-06-01 21:36:00,1.0615,1.0615,1.0615,1.0615,11500000.0
2007-06-01 21:37:00,1.0614,1.0616,1.0614,1.0615,39200001.0
2007-06-01 21:38:00,1.0616,1.0616,1.0616,1.0616,4000000.0
2007-06-01 21:39:00,1.0616,1.0616,1.0615,1.0616,127300000.0
2007-06-01 21:40:00,1.0616,1.0616,1.0614,1.0616,348900000.0
2007-06-01 21:41:00,1.0616,1.0616,1.0613,1.0614,627899998.0
2007-06-01 21:42:00,1.0614,1.0615,1.0614,1.0614,191900000.0
2007-06-01 21:43:00,1.0614,1.0614,1.0613,1.0613,82100000.0
2007-06-01 21:44:00,1.0614,1.0614,1.0614,1.0614,120099999.0
2007-06-01 21:45:00,1.06108,1.06114,1.06105,1.06112,55200000.0
2007-06-01 21:46:00,1.0614,1.0614,1.0612,1.0612,224200000.0
2007-06-01 21:47:00,1.0612,1.0612,1.0612,1.0612,212200000.0
2007-06-01 21:48:00,1.0612,1.0612,1.0612,1.0612,144300000.0
2007-06-01 21:49:00,1.0609,1.06109,1.0609,1.06103,52000000.0
2007-06-01 21:50:00,1.06104,1.06117,1.061,1.06117,113600000.0
2007-06-01 21:51:00,1.0612,1.0612,1.0611,1.0611,107600002.0
2007-06-01 21:52:00,1.0611,1.0612,1.0611,1.0612,95500004.0
2007-06-01 21:53:00,1.0612,1.0612,1.0611,1.0612,130700002.0
2007-06-01 21:54:00,1.0612,1.0612,1.0612,1.0612,6400000.0
2007-06-01 21:55:00,1.0612,1.0612,1.0612,1.0612,39700000.0
2007-06-01 21:56:00,1.0612,1.0612,1.0611,1.0612,41599999.0
2007-06-01 21:57:00,1.0612,1.0612,1.0611,1.0611,43900000.0
2007-06-01 21:58:00,1.0612,1.0612,1.0611,1.0612,264299998.0
2007-06-01 21:59:00,1.0612,1.0612,1.0611,1.0611,74000002.0
2007-06-01 22:00:00,1.0611,1.0611,1.0611,1.0611,40800000.0
2007-06-01 22:01:00,1.061,1.0611,1.061,1.0611,157600000.0
2007-06-01 22:02:00,1.0611,1.0611,1.061,1.0611,42400000.0
2007-06-01 22:03:00,1.0611,1.0611,1.061,1.061,91200000.0
2007-06-01 22:04:00,1.0611,1.0613,1.0611,1.0613,264000000.0
2007-06-01 22:05:00,1.0613,1.0613,1.0612,1.0613,141900000.0
2007-06-01 22:06:00,1.0611,1.0612,1.0611,1.0611,116000000.0
2007-06-01 22:07:00,1.0611,1.0612,1.061,1.0611,149400000.0
2007-06-01 22:08:00,1.0611,1.0612,1.0611,1.0612,79199999.0
2007-06-01 22:09:00,1.0613,1.0613,1.061,1.061,212000000.0
2007-06-01 22:10:00,1.0611,1.0611,1.0611,1.0611,58400000.0
2007-06-01 22:11:00,1.0611,1.0611,1.061,1.0611,43299999.0
2007-06-01 22:12:00,1.0611,1.0611,1.0611,1.0611,24000000.0
2007-06-01 22:13:00,1.06095,1.06096,1.06081,1.06081,211300000.0
2007-06-01 22:14:00,1.0611,1.0611,1.061,1.061,108000000.0
2007-06-01 22:15:00,1.0611,1.0612,1.0611,1.0611,152800000.0
2007-06-01 22:16:00,1.0611,1.0611,1.0611,1.0611,38100000.0
2007-06-01 22:17:00,1.0612,1.0612,1.0611,1.0611,40900000.0
2007-06-01 22:18:00,1.0611,1.0611,1.0611,1.0611,89600000.0
2007-06-01 22:19:00,1.0611,1.0611,1.0611,1.0611,20800000.0
2007-06-01 22:20:00,1.0611,1.0611,1.0611,1.0611,6400000.0
2007-06-01 22:21:00,1.0611,1.0611,1.061,1.061,36000000.0
2007-06-01 22:22:00,1.061,1.0611,1.061,1.0611,45300000.0
2007-06-01 22:23:00,1.06067,1.0608,1.06067,1.0608,28800000.0
2007-06-01 22:24:00,1.0611,1.0611,1.0611,1.0611,2400000.0
2007-06-01 22:25:00,1.0611,1.0611,1.0611,1.0611,7200000.0
2007-06-01 22:26:00,1.0611,1.0611,1.061,1.061,84800000.0
2007-06-01 22:27:00,1.06065,1.06102,1.06065,1.06102,60000000.0
2007-06-01 22:28:00,1.061,1.061,1.0606,1.0606,161500001.0
2007-06-01 22:29:00,1.0606,1.0607,1.0605,1.0605,172799999.0
2007-06-01 22:30:00,1.0606,1.0607,1.0606,1.0607,50300000.0
2007-06-01 22:31:00,1.0607,1.0607,1.0607,1.0607,40500000.0
2007-06-01 22:32:00,1.0608,1.0608,1.0608,1.0608,2400000.0
2007-06-01 22:33:00,1.0608,1.0609,1.0608,1.0608,188300000.0
2007-06-01 22:34:00,1.0609,1.0609,1.0607,1.0609,139200000.0
2007-06-01 22:35:00,1.0609,1.0609,1.0608,1.0609,95000000.0
2007-06-01 22:36:00,1.0609,1.0609,1.0607,1.0608,66600000.0
2007-06-01 22:37:00,1.0608,1.0609,1.0607,1.0607,106300000.0
2007-06-01 22:38:00,1.0608,1.0608,1.0608,1.0608,15200000.0
2007-06-01 22:39:00,1.0608,1.0608,1.0606,1.0606,70500000.0
2007-06-01 22:40:00,1.0606,1.0607,1.0606,1.0606,79899999.0
2007-06-01 22:41:00,1.0607,1.0608,1.0605,1.0606,83300000.0
2007-06-01 22:42:00,1.0605,1.0606,1.0605,1.0606,17600000.0
2007-06-01 22:43:00,1.0605,1.0606,1.0605,1.0606,139700000.0
2007-06-01 22:44:00,1.0606,1.0607,1.0606,1.0607,89400000.0
2007-06-01 22:45:00,1.0607,1.0609,1.0606,1.0609,100100000.0
2007-06-01 22:46:00,1.0609,1.0609,1.0607,1.0607,127600000.0
2007-06-01 22:47:00,1.0608,1.0608,1.0607,1.0607,14500000.0
2007-06-01 22:48:00,1.0606,1.0607,1.0606,1.0607,73200000.0
2007-06-01 22:49:00,1.0609,1.061,1.0608,1.061,88500000.0
2007-06-01 22:50:00,1.0609,1.0609,1.0606,1.0606,50200001.0
2007-06-01 22:51:00,1.0608,1.0609,1.0608,1.0608,57300000.0
2007-06-01 22:52:00,1.0607,1.0608,1.0607,1.0608,58200000.0
2007-06-01 22:53:00,1.0608,1.0609,1.0608,1.0609,56000000.0
2007-06-01 22:54:00,1.0609,1.0609,1.0608,1.0608,63000000.0
2007-06-01 22:55:00,1.0608,1.0609,1.0608,1.0609,96900000.0
2007-06-01 22:56:00,1.0609,1.0609,1.0609,1.0609,20000000.0
2007-06-01 22:57:00,1.0609,1.0609,1.0609,1.0609,16000000.0
2007-06-01 22:58:00,1.0609,1.0609,1.0607,1.0607,82400000.0
2007-06-01 22:59:00,1.0607,1.0607,1.0607,1.0607,99200000.0
2007-06-04 00:04:00,1.0612,1.0612,1.0612,1.0612,118400000.0
2007-06-04 00:05:00,1.0613,1.0613,1.0612,1.0612,118400000.0
2007-06-04 00:11:00,1.0611,1.0611,1.0611,1.0611,118400000.0
2007-06-04 00:12:00,1.0612,1.0613,1.0612,1.0613,118400000.0
2007-06-04 00:13:00,1.0612,1.0613,1.0612,1.0612,118400000.0
2007-06-04 00:14:00,1.0613,1.0613,1.0613,1.0613,118400000.0
2007-06-04 00:15:00,1.0608,1.0608,1.0608,1.0608,118400000.0
2007-06-04 00:26:00,1.0609,1.0609,1.0609,1.0609,118400000.0
2007-06-04 00:30:00,1.061,1.061,1.061,1.061,118400000.0
2007-06-04 00:32:00,1.0613,1.0613,1.0611,1.0611,118400000.0
2007-06-04 00:33:00,1.0612,1.0612,1.0612,1.0612,118400000.0
2007-06-04 00:36:00,1.0613,1.0613,1.0612,1.0612,118400000.0
2007-06-04 00:38:00,1.061,1.061,1.061,1.061,118400000.0
2007-06-04 00:39:00,1.0608,1.061,1.0608,1.061,118400000.0
2007-06-04 00:51:00,1.0608,1.061,1.0608,1.0608,118400000.0
2007-06-04 00:53:00,1.061,1.061,1.061,1.061,118400000.0
2007-06-04 00:58:00,1.0608,1.061,1.0608,1.061,118400000.0
2007-06-04 01:00:00,1.0609,1.061,1.0609,1.061,118400000.0
2007-06-04 01:04:00,1.0612,1.0612,1.0608,1.061,118400000.0
2007-06-04 01:09:00,1.0611,1.0611,1.0611,1.0611,118400000.0
2007-06-04 01:18:00,1.061,1.061,1.0609,1.0609,118400000.0
2007-06-04 01:19:00,1.0612,1.0612,1.0612,1.0612,118400000.0
2007-06-04 01:20:00,1.0613,1.0613,1.0613,1.0613,118400000.0
2007-06-04 01:23:00,1.0612,1.0613,1.0612,1.0612,118400000.0
2007-06-04 01:25:00,1.0613,1.0613,1.0613,1.0613,118400000.0
2007-06-04 01:29:00,1.061,1.061,1.061,1.061,118400000.0
2007-06-04 01:31:00,1.0612,1.0612,1.0611,1.0611,118400000.0
2007-06-04 01:32:00,1.0612,1.0612,1.0612,1.0612,118400000.0
2007-06-04 01:33:00,1.0613,1.0613,1.0613,1.0613,118400000.0
2007-06-04 01:34:00,1.0614,1.0615,1.0614,1.0615,118400000.0
2007-06-04 01:38:00,1.0614,1.0614,1.0614,1.0614,118400000.0
2007-06-04 01:41:00,1.0615,1.0615,1.0615,1.0615,118400000.0
2007-06-04 01:43:00,1.0614,1.0614,1.0614,1.0614,118400000.0
2007-06-04 01:46:00,1.0615,1.0615,1.0613,1.0613,118400000.0
2007-06-04 01:47:00,1.0614,1.0614,1.0613,1.0613,118400000.0
2007-06-04 01:48:00,1.0615,1.0615,1.0613,1.0613,118400000.0
2007-06-04 01:50:00,1.0611,1.0613,1.061,1.061,118400000.0
2007-06-04 01:52:00,1.0612,1.0613,1.0612,1.0612,118400000.0
2007-06-04 02:00:00,1.0612,1.0612,1.0612,1.0612,118400000.0
2007-06-04 02:01:00,1.06107,1.06112,1.06089,1.06089,28800000.0
2007-06-04 02:02:00,1.0612,1.0612,1.061,1.061,222800001.0
2007-06-04 02:03:00,1.061,1.061,1.061,1.061,43000000.0
2007-06-04 02:04:00,1.0611,1.0612,1.061,1.061,156000002.0
2007-06-04 02:05:00,1.0611,1.0612,1.0611,1.0611,23700000.0
2007-06-04 02:06:00,1.06057,1.06077,1.06057,1.06077,39100000.0
2007-06-04 02:07:00,1.061,1.061,1.0609,1.061,285200000.0
2007-06-04 02:08:00,1.061,1.061,1.0608,1.0609,453400008.0
2007-06-04 02:09:00,1.061,1.061,1.0609,1.0609,258600002.0
2007-06-04 02:10:00,1.06052,1.06057,1.0605,1.06057,52800000.0
2007-06-04 02:11:00,1.0609,1.0609,1.0609,1.0609,208600007.0
2007-06-04 02:12:00,1.0609,1.061,1.0609,1.061,92000000.0
2007-06-04 02:13:00,1.06051,1.06077,1.06051,1.06051,175200004.0
2007-06-04 02:14:00,1.061,1.0615,1.061,1.0613,650099999.0
2007-06-04 02:15:00,1.0613,1.0614,1.0613,1.0614,886699986.0
2007-06-04 02:16:00,1.0614,1.0615,1.0614,1.0614,424399993.0
2007-06-04 02:17:00,1.0615,1.0615,1.0615,1.0615,908000010.0
2007-06-04 02:18:00,1.0615,1.06155,1.06145,1.0615,499999994.0
2007-06-04 02:19:00,1.0615,1.0615,1.06145,1.0615,416099997.0
2007-06-04 02:20:00,1.0615,1.0615,1.0615,1.0615,93100003.0
2007-06-04 02:21:00,1.0615,1.06155,1.06145,1.06155,115100001.0
2007-06-04 02:22:00,1.06155,1.0616,1.0615,1.0615,76999998.0
2007-06-04 02:23:00,1.0615,1.0615,1.0615,1.0615,97800004.0
2007-06-04 02:24:00,1.0615,1.0618,1.0615,1.06165,240399998.0
2007-06-04 02:25:00,1.06165,1.0617,1.0615,1.0615,180900002.0
2007-06-04 02:26:00,1.0615,1.0617,1.0615,1.0615,416499997.0
2007-06-04 02:27:00,1.0615,1.0615,1.0615,1.0615,404800000.0
2007-06-04 02:28:00,1.0615,1.0616,1.0615,1.0615,483300000.0
2007-06-04 02:29:00,1.0615,1.0615,1.0615,1.0615,56800000.0
2007-06-04 02:30:00,1.0615,1.0615,1.0615,1.0615,17600000.0
2007-06-04 02:31:00,1.0615,1.0615,1.0615,1.0615,26400000.0
2007-06-04 02:32:00,1.0615,1.0615,1.0615,1.0615,196500000.0
2007-06-04 02:33:00,1.0615,1.06165,1.0615,1.0616,76700000.0
2007-06-04 02:34:00,1.06165,1.0617,1.0615,1.06165,134799999.0
2007-06-04 02:35:00,1.06165,1.06165,1.0615,1.0615,64800000.0
2007-06-04 02:36:00,1.0615,1.06165,1.0615,1.0616,148200001.0
2007-06-04 02:37:00,1.06138,1.06165,1.06137,1.06165,22000000.0
2007-06-04 02:38:00,1.0614,1.06143,1.06127,1.06134,68300000.0
2007-06-04 02:39:00,1.06165,1.0617,1.06165,1.0617,12800000.0
2007-06-04 02:40:00,1.0617,1.0617,1.06165,1.06165,12800000.0
2007-06-04 02:41:00,1.06165,1.0618,1.06165,1.0618,13100000.0
2007-06-04 02:42:00,1.0618,1.0618,1.06165,1.06165,3500000.0
2007-06-04 02:43:00,1.06165,1.06165,1.06145,1.0615,152900001.0
2007-06-04 02:44:00,1.0615,1.0615,1.0615,1.0615,42100000.0
2007-06-04 02:45:00,1.0615,1.0615,1.0615,1.0615,2400000.0
2007-06-04 02:46:00,1.0615,1.0615,1.0615,1.0615,26100000.0
2007-06-04 02:47:00,1.06114,1.06141,1.06114,1.06132,17600000.0
2007-06-04 02:48:00,1.0615,1.0615,1.0615,1.0615,21000000.0
2007-06-04 02:49:00,1.0615,1.0615,1.0615,1.0615,23400000.0
2007-06-04 02:50:00,1.0615,1.0615,1.0615,1.0615,15500000.0
2007-06-04 02:51:00,1.0615,1.0615,1.0615,1.0615,7600000.0
2007-06-04 02:52:00,1.0615,1.0615,1.0615,1.0615,27900000.0
2007-06-04 02:53:00,1.0615,1.0615,1.0615,1.0615,38600000.0
2007-06-04 02:54:00,1.0615,1.0617,1.0615,1.0617,231900001.0
2007-06-04 02:55:00,1.0617,1.0618,1.0616,1.0618,336500004.0
2007-06-04 02:56:00,1.0618,1.06185,1.06175,1.06185,133699999.0
2007-06-04 02:57:00,1.0618,1.062,1.0618,1.06195,130500000.0
2007-06-04 02:58:00,1.06195,1.06195,1.0617,1.0618,378100000.0
2007-06-04 02:59:00,1.0617,1.0618,1.0617,1.0618,52299999.0
2007-06-04 03:00:00,1.0618,1.0618,1.0618,1.0618,59600000.0
2007-06-04 03:01:00,1.0618,1.0618,1.0618,1.0618,62400000.0
2007-06-04 03:02:00,1.06185,1.06185,1.06165,1.06165,218899998.0
2007-06-04 03:03:00,1.06164,1.06164,1.06143,1.06143,56700001.0
2007-06-04 03:04:00,1.0617,1.06175,1.0617,1.06175,59700001.0
2007-06-04 03:05:00,1.0618,1.06185,1.0618,1.06185,82500000.0
2007-06-04 03:06:00,1.06185,1.06185,1.06185,1.06185,8400000.0
2007-06-04 03:07:00,1.06185,1.06185,1.0614,1.0614,813400005.0
2007-06-04 03:08:00,1.0615,1.0616,1.0615,1.0616,199699999.0
2007-06-04 03:09:00,1.0616,1.0616,1.0615,1.0616,240100000.0
2007-06-04 03:10:00,1.0616,1.0616,1.0616,1.0616,136600000.0
2007-06-04 03:11:00,1.0616,1.0616,1.0612,1.0614,804699995.0
2007-06-04 03:12:00,1.0613,1.0615,1.0611,1.06125,1546300002.0
2007-06-04 03:13:00,1.0613,1.06135,1.0613,1.06135,58300000.0
2007-06-04 03:14:00,1.06135,1.06135,1.06125,1.06125,30400000.0
2007-06-04 03:15:00,1.0613,1.0613,1.06125,1.0613,10500000.0
2007-06-04 03:16:00,1.0613,1.06135,1.0612,1.06125,138000000.0
2007-06-04 03:17:00,1.06084,1.06114,1.06084,1.06103,258199996.0
2007-06-04 03:18:00,1.0609,1.06098,1.06089,1.06098,100699999.0
2007-06-04 03:19:00,1.0612,1.0612,1.06098,1.06102,77499999.0
2007-06-04 03:20:00,1.06125,1.06125,1.0611,1.0611,77500000.0
2007-06-04 03:21:00,1.06115,1.06115,1.06115,1.06115,11200000.0
2007-06-04 03:22:00,1.06115,1.0612,1.0611,1.0611,198399992.0
2007-06-04 03:23:00,1.0611,1.06125,1.0611,1.0611,300200000.0
2007-06-04 03:24:00,1.0611,1.0611,1.06105,1.0611,131599999.0
2007-06-04 03:25:00,1.0611,1.06115,1.06105,1.0611,184800001.0
2007-06-04 03:26:00,1.06086,1.06108,1.06077,1.06108,39200000.0
2007-06-04 03:27:00,1.0612,1.06135,1.0611,1.0613,400299998.0
2007-06-04 03:28:00,1.0613,1.0613,1.0611,1.0612,155200000.0
2007-06-04 03:29:00,1.06102,1.06102,1.06083,1.06083,150700000.0
2007-06-04 03:30:00,1.06099,1.061,1.06081,1.06087,50700000.0
2007-06-04 03:31:00,1.0611,1.0611,1.0611,1.0611,142200000.0
2007-06-04 03:32:00,1.0611,1.0611,1.061,1.061,197300000.0
2007-06-04 03:33:00,1.061,1.0611,1.0609,1.0611,322000001.0
2007-06-04 03:34:00,1.0611,1.0612,1.0611,1.0611,179400000.0
2007-06-04 03:35:00,1.0611,1.0611,1.06105,1.06105,113500001.0
2007-06-04 03:36:00,1.0611,1.0611,1.06105,1.06105,70400000.0
2007-06-04 03:37:00,1.0611,1.0611,1.0611,1.0611,9000000.0
2007-06-04 03:38:00,1.0611,1.0611,1.0611,1.0611,26900000.0
2007-06-04 03:39:00,1.06052,1.06083,1.06052,1.0607,398500003.0
2007-06-04 03:40:00,1.0611,1.06115,1.061,1.0611,177799999.0
2007-06-04 03:41:00,1.061,1.0611,1.061,1.0611,99099999.0
2007-06-04 03:42:00,1.06032,1.06085,1.06032,1.06085,161399998.0
2007-06-04 03:43:00,1.0611,1.06115,1.0611,1.0611,76299999.0
2007-06-04 03:44:00,1.0611,1.0612,1.06085,1.061,495199997.0
2007-06-04 03:45:00,1.0611,1.0611,1.0611,1.0611,7200000.0
2007-06-04 03:46:00,1.0611,1.0611,1.0609,1.0609,143199997.0
2007-06-04 03:47:00,1.0609,1.0609,1.06085,1.0609,179699999.0
2007-06-04 03:48:00,1.061,1.061,1.0609,1.06095,348699997.0
2007-06-04 03:49:00,1.06095,1.06095,1.06095,1.06095,1600000.0
2007-06-04 03:50:00,1.061,1.061,1.06085,1.06085,184800002.0
2007-06-04 03:51:00,1.0609,1.0611,1.0609,1.0611,226999999.0
2007-06-04 03:52:00,1.0611,1.0611,1.0611,1.0611,4800000.0
2007-06-04 03:53:00,1.0611,1.0611,1.06095,1.06095,126100000.0
2007-06-04 03:54:00,1.061,1.06115,1.061,1.061,112100002.0
2007-06-04 03:55:00,1.0611,1.0611,1.0611,1.0611,13200000.0
2007-06-04 03:56:00,1.0611,1.0611,1.06105,1.06105,8000000.0
2007-06-04 03:57:00,1.0611,1.0611,1.06105,1.0611,19600000.0
2007-06-04 03:58:00,1.0611,1.0611,1.0611,1.0611,20000000.0
2007-06-04 03:59:00,1.0611,1.0611,1.0609,1.0611,300199999.0
2007-06-04 04:00:00,1.06105,1.0611,1.0609,1.061,259500000.0
2007-06-04 04:01:00,1.061,1.061,1.06085,1.0609,355300000.0
2007-06-04 04:02:00,1.06063,1.061,1.06059,1.06076,88199999.0
2007-06-04 04:03:00,1.06094,1.06097,1.06067,1.06084,227099995.0
2007-06-04 04:04:00,1.06063,1.06082,1.0606,1.06082,94600000.0
2007-06-04 04:05:00,1.0609,1.0609,1.0609,1.0609,148799994.0
2007-06-04 04:06:00,1.0609,1.06105,1.0609,1.06105,111300001.0
2007-06-04 04:07:00,1.06105,1.06105,1.0609,1.0609,202400000.0
2007-06-04 04:08:00,1.0609,1.0609,1.0609,1.0609,163600000.0
2007-06-04 04:09:00,1.06095,1.061,1.06095,1.061,13600000.0
2007-06-04 04:10:00,1.061,1.061,1.06095,1.06095,7200000.0
2007-06-04 04:11:00,1.061,1.061,1.061,1.061,54800000.0
2007-06-04 04:12:00,1.06083,1.06086,1.0607,1.06078,300100002.0
2007-06-04 04:13:00,1.061,1.061,1.061,1.061,28800000.0
2007-06-04 04:14:00,1.06105,1.06105,1.06095,1.061,99700000.0
2007-06-04 04:15:00,1.0606,1.06063,1.06054,1.06063,40800000.0
2007-06-04 04:16:00,1.0611,1.06115,1.061,1.06115,526000002.0
2007-06-04 04:17:00,1.0611,1.0611,1.06105,1.06105,220200000.0
2007-06-04 04:18:00,1.06105,1.06105,1.06105,1.06105,1600000.0
2007-06-04 04:19:00,1.0611,1.0611,1.0611,1.0611,200000.0
2007-06-04 04:20:00,1.06105,1.0611,1.06105,1.0611,96800000.0
2007-06-04 04:21:00,1.06083,1.06094,1.06081,1.06091,95800002.0
2007-06-04 04:22:00,1.06083,1.06083,1.06062,1.06077,43800001.0
2007-06-04 04:23:00,1.06096,1.06099,1.0608,1.0608,41700000.0
2007-06-04 04:24:00,1.0611,1.0611,1.06105,1.06105,23400000.0
2007-06-04 04:25:00,1.06078,1.06085,1.0607,1.0607,114600000.0
2007-06-04 04:26:00,1.06105,1.06105,1.06105,1.06105,1600000.0
2007-06-04 04:27:00,1.06105,1.06105,1.06105,1.06105,6400000.0
2007-06-04 04:28:00,1.06075,1.0609,1.06075,1.06083,62700000.0
2007-06-04 04:29:00,1.06105,1.06105,1.06105,1.06105,1600000.0
2007-06-04 04:30:00,1.0611,1.0611,1.0611,1.0611,10500000.0
2007-06-04 04:31:00,1.06105,1.0611,1.06105,1.0611,20400000.0
2007-06-04 04:32:00,1.0611,1.0611,1.0611,1.0611,7200000.0
2007-06-04 04:33:00,1.06078,1.06083,1.06077,1.06077,64200000.0
2007-06-04 04:34:00,1.06075,1.0608,1.0607,1.0608,439799998.0
2007-06-04 04:35:00,1.0611,1.06115,1.0611,1.06115,38600000.0
2007-06-04 04:36:00,1.06064,1.06101,1.06064,1.06086,121400000.0
2007-06-04 04:37:00,1.0611,1.0611,1.06105,1.06105,70400000.0
2007-06-04 04:38:00,1.0611,1.06115,1.0611,1.06115,15600000.0
2007-06-04 04:39:00,1.06064,1.06086,1.06064,1.06076,138800001.0
2007-06-04 04:40:00,1.06095,1.0611,1.06076,1.0611,343000001.0
2007-06-04 04:41:00,1.0611,1.0611,1.06105,1.0611,72500001.0
2007-06-04 04:42:00,1.06068,1.06093,1.06065,1.06093,34600000.0
2007-06-04 04:43:00,1.0611,1.0611,1.06105,1.0611,79900000.0
2007-06-04 04:44:00,1.0611,1.0611,1.0611,1.0611,12400000.0
2007-06-04 04:45:00,1.06082,1.0609,1.06082,1.06088,83200000.0
2007-06-04 04:46:00,1.0609,1.06095,1.06085,1.06095,52000000.0
2007-06-04 04:47:00,1.06092,1.06092,1.06075,1.06075,42400000.0
2007-06-04 04:48:00,1.0611,1.0611,1.0611,1.0611,24800000.0
2007-06-04 04:49:00,1.0611,1.0612,1.0611,1.0612,39900000.0
2007-06-04 04:50:00,1.0612,1.0612,1.0611,1.0611,95600000.0
2007-06-04 04:51:00,1.0611,1.0611,1.0611,1.0611,45200000.0
2007-06-04 04:52:00,1.0611,1.0611,1.0611,1.0611,30000000.0
2007-06-04 04:53:00,1.06094,1.06101,1.06069,1.061,195299997.0
2007-06-04 04:54:00,1.0611,1.0612,1.0611,1.0612,70000000.0
2007-06-04 04:55:00,1.06088,1.06096,1.06077,1.06096,119499998.0
2007-06-04 04:56:00,1.06098,1.061,1.06086,1.061,147999996.0
2007-06-04 04:57:00,1.0612,1.0612,1.0612,1.0612,25600000.0
2007-06-04 04:58:00,1.0612,1.0613,1.0612,1.0613,812400003.0
2007-06-04 04:59:00,1.0612,1.0613,1.0611,1.0611,401300005.0
2007-06-04 05:00:00,1.0612,1.0612,1.0612,1.0612,13700000.0
2007-06-04 05:01:00,1.0612,1.0612,1.0611,1.0611,156100001.0
2007-06-04 05:02:00,1.0611,1.0612,1.0611,1.0612,320699997.0
2007-06-04 05:03:00,1.0612,1.0612,1.0612,1.0612,1000000.0
2007-06-04 05:04:00,1.0612,1.0612,1.0612,1.0612,7200000.0
2007-06-04 05:05:00,1.0612,1.0612,1.0612,1.0612,7200000.0
2007-06-04 05:06:00,1.0611,1.0612,1.0611,1.0612,60600000.0
2007-06-04 05:07:00,1.0612,1.0612,1.061,1.061,75200000.0
2007-06-04 05:08:00,1.06062,1.0609,1.0606,1.06073,419900000.0
2007-06-04 05:09:00,1.061,1.061,1.0609,1.061,77200001.0
2007-06-04 05:10:00,1.061,1.0611,1.0609,1.061,1079800002.0
2007-06-04 05:11:00,1.0611,1.0611,1.061,1.061,202999999.0
2007-06-04 05:12:00,1.061,1.061,1.061,1.061,155300000.0
2007-06-04 05:13:00,1.0611,1.0611,1.0611,1.0611,31700000.0
2007-06-04 05:14:00,1.0611,1.0611,1.061,1.0611,385200002.0
2007-06-04 05:15:00,1.061,1.0611,1.061,1.0611,104400001.0
2007-06-04 05:16:00,1.06087,1.061,1.06068,1.06068,582299995.0
2007-06-04 05:17:00,1.0611,1.0612,1.0611,1.0612,37400001.0
2007-06-04 05:18:00,1.0612,1.0612,1.0611,1.0611,68199999.0
2007-06-04 05:19:00,1.0612,1.0612,1.061,1.061,391100001.0
2007-06-04 05:20:00,1.061,1.0612,1.061,1.0612,60800000.0
2007-06-04 05:21:00,1.06098,1.06101,1.06085,1.06094,222400000.0
2007-06-04 05:22:00,1.0612,1.0612,1.061,1.0612,217700002.0
2007-06-04 05:23:00,1.0612,1.0612,1.0611,1.0611,65300000.0
2007-06-04 05:24:00,1.0611,1.0611,1.0611,1.0611,65200000.0
2007-06-04 05:25:00,1.06085,1.06085,1.06057,1.06084,48400000.0
2007-06-04 05:26:00,1.06084,1.06084,1.06062,1.06064,29400000.0
2007-06-04 05:27:00,1.06087,1.06093,1.06087,1.06093,14300000.0
2007-06-04 05:28:00,1.0611,1.0611,1.0611,1.0611,12700000.0
2007-06-04 05:29:00,1.0611,1.0611,1.0611,1.0611,16700000.0
2007-06-04 05:30:00,1.06082,1.06085,1.0608,1.06085,456899994.0
2007-06-04 05:31:00,1.0611,1.0611,1.061,1.061,97900001.0
2007-06-04 05:32:00,1.06059,1.06072,1.06059,1.06072,74200001.0
2007-06-04 05:33:00,1.06077,1.06082,1.06073,1.06082,245000000.0
2007-06-04 05:34:00,1.061,1.061,1.061,1.061,11300000.0
2007-06-04 05:35:00,1.0611,1.0611,1.0611,1.0611,44400000.0
2007-06-04 05:36:00,1.06074,1.06097,1.06066,1.06078,321599997.0
2007-06-04 05:37:00,1.06072,1.06092,1.06072,1.06092,225399996.0
2007-06-04 05:38:00,1.06066,1.06077,1.06061,1.06077,163399999.0
2007-06-04 05:39:00,1.06086,1.06086,1.06065,1.06065,59300000.0
2007-06-04 05:40:00,1.06062,1.06079,1.06062,1.06065,314799998.0
2007-06-04 05:41:00,1.06075,1.0608,1.06075,1.0608,185399992.0
2007-06-04 05:42:00,1.0611,1.0611,1.0611,1.0611,3600000.0
2007-06-04 05:43:00,1.0611,1.0611,1.06105,1.06105,79299999.0
2007-06-04 05:44:00,1.0612,1.0612,1.0612,1.0612,20600000.0
2007-06-04 05:45:00,1.06093,1.06101,1.06093,1.06101,66300000.0
2007-06-04 05:46:00,1.06103,1.06115,1.06092,1.06092,296800001.0
2007-06-04 05:47:00,1.0612,1.0612,1.0612,1.0612,9400000.0
2007-06-04 05:48:00,1.0612,1.0612,1.0612,1.0612,15400000.0
2007-06-04 05:49:00,1.0612,1.0612,1.0612,1.0612,7600000.0
2007-06-04 05:50:00,1.0612,1.0612,1.0612,1.0612,20800000.0
2007-06-04 05:51:00,1.0612,1.0612,1.06115,1.06115,39200000.0
2007-06-04 05:52:00,1.06093,1.06101,1.06085,1.06093,521800003.0
2007-06-04 05:53:00,1.0609,1.0609,1.0609,1.0609,208300003.0
2007-06-04 05:54:00,1.0612,1.0612,1.0612,1.0612,5100000.0
2007-06-04 05:55:00,1.06105,1.06107,1.06084,1.06085,833099991.0
2007-06-04 05:56:00,1.06108,1.06108,1.0608,1.06091,601200000.0
2007-06-04 05:57:00,1.0609,1.06119,1.0609,1.06103,187799997.0
2007-06-04 05:58:00,1.06106,1.06127,1.06085,1.06085,292600000.0
2007-06-04 05:59:00,1.06103,1.06113,1.0608,1.06099,991000004.0
2007-06-04 06:00:00,1.0612,1.0612,1.0612,1.0612,7500000.0
2007-06-04 06:01:00,1.0612,1.0612,1.061,1.061,264500000.0
2007-06-04 06:02:00,1.061,1.061,1.0609,1.0609,138600001.0
2007-06-04 06:03:00,1.06075,1.06107,1.06067,1.06073,405600003.0
2007-06-04 06:04:00,1.06095,1.06095,1.06095,1.06095,1600000.0
2007-06-04 06:05:00,1.06095,1.06095,1.0609,1.0609,88600000.0
2007-06-04 06:06:00,1.0609,1.0609,1.0609,1.0609,73800000.0
2007-06-04 06:07:00,1.0605,1.0605,1.06045,1.0605,264699999.0
2007-06-04 06:08:00,1.06067,1.06067,1.06051,1.06064,442499998.0
2007-06-04 06:09:00,1.06069,1.06088,1.06067,1.06088,558099997.0
2007-06-04 06:10:00,1.06064,1.06066,1.06043,1.06043,73000001.0
2007-06-04 06:11:00,1.0609,1.0609,1.0609,1.0609,75600000.0
2007-06-04 06:12:00,1.0609,1.0609,1.0609,1.0609,168600000.0
2007-06-04 06:13:00,1.0609,1.0609,1.0608,1.0608,15000000.0
2007-06-04 06:14:00,1.0608,1.0608,1.0607,1.0607,103800001.0
2007-06-04 06:15:00,1.0608,1.0608,1.0608,1.0608,14400000.0
2007-06-04 06:16:00,1.06051,1.06068,1.0605,1.06058,1049600002.0
2007-06-04 06:17:00,1.0608,1.0608,1.0608,1.0608,12000000.0
2007-06-04 06:18:00,1.0608,1.0609,1.0608,1.0609,302499998.0
2007-06-04 06:19:00,1.0608,1.0609,1.0608,1.0609,103899999.0
2007-06-04 06:20:00,1.0609,1.0609,1.0608,1.0609,111199998.0
2007-06-04 06:21:00,1.06068,1.06068,1.06055,1.06055,60000000.0
2007-06-04 06:22:00,1.06062,1.06076,1.06062,1.0607,356400001.0
2007-06-04 06:23:00,1.0607,1.0607,1.06061,1.06061,36700000.0
2007-06-04 06:24:00,1.06069,1.06072,1.06058,1.06072,999800001.0
2007-06-04 06:25:00,1.0609,1.0609,1.0609,1.0609,6400000.0
2007-06-04 06:26:00,1.0609,1.0609,1.0609,1.0609,10400000.0
2007-06-04 06:27:00,1.0606,1.06071,1.0606,1.06063,48000000.0
2007-06-04 06:28:00,1.06058,1.0606,1.06058,1.0606,6400000.0
2007-06-04 06:29:00,1.0606,1.0606,1.0606,1.0606,25500001.0
2007-06-04 06:30:00,1.06063,1.06073,1.0606,1.06061,259700000.0
2007-06-04 06:31:00,1.06068,1.06074,1.06066,1.06069,170500003.0
2007-06-04 06:32:00,1.0609,1.061,1.0609,1.061,91100000.0
2007-06-04 06:33:00,1.061,1.061,1.061,1.061,7100000.0
2007-06-04 06:34:00,1.061,1.061,1.0608,1.061,171600003.0
2007-06-04 06:35:00,1.061,1.061,1.0609,1.061,204900001.0
2007-06-04 06:36:00,1.0609,1.061,1.0609,1.061,62900000.0
2007-06-04 06:37:00,1.06068,1.06079,1.06068,1.06078,252700000.0
2007-06-04 06:38:00,1.061,1.061,1.0609,1.0609,58100000.0
2007-06-04 06:39:00,1.0609,1.0609,1.0609,1.0609,83400000.0
2007-06-04 06:40:00,1.06076,1.06076,1.06048,1.06065,110100000.0
2007-06-04 06:41:00,1.0609,1.0609,1.0609,1.0609,4000000.0
2007-06-04 06:42:00,1.0609,1.061,1.0609,1.061,176800000.0
2007-06-04 06:43:00,1.0609,1.061,1.0609,1.061,86600002.0
2007-06-04 06:44:00,1.061,1.061,1.0609,1.0609,1011200002.0
2007-06-04 06:45:00,1.0609,1.061,1.0609,1.061,255700002.0
2007-06-04 06:46:00,1.061,1.061,1.061,1.061,4800000.0
2007-06-04 06:47:00,1.061,1.061,1.061,1.061,4800000.0
2007-06-04 06:48:00,1.061,1.061,1.0609,1.0609,103600001.0
2007-06-04 06:49:00,1.0609,1.061,1.0608,1.061,168899998.0
2007-06-04 06:50:00,1.061,1.061,1.0609,1.0609,61600000.0
2007-06-04 06:51:00,1.0609,1.061,1.0609,1.061,57600002.0
2007-06-04 06:52:00,1.061,1.061,1.061,1.061,4800000.0
2007-06-04 06:53:00,1.06083,1.06088,1.06066,1.06066,31200000.0
2007-06-04 06:54:00,1.061,1.0611,1.061,1.0611,320699999.0
2007-06-04 06:55:00,1.0611,1.0611,1.061,1.061,961100000.0
2007-06-04 06:56:00,1.061,1.0612,1.061,1.0611,727499999.0
2007-06-04 06:57:00,1.0611,1.0613,1.0611,1.06115,905100001.0
2007-06-04 06:58:00,1.0613,1.0614,1.0612,1.0613,210200000.0
2007-06-04 06:59:00,1.0613,1.0613,1.0613,1.0613,167800000.0
2007-06-04 07:00:00,1.0613,1.0614,1.0613,1.0613,85700000.0
2007-06-04 07:01:00,1.0613,1.0613,1.0612,1.0612,510700011.0
2007-06-04 07:02:00,1.0613,1.0615,1.0613,1.0615,420200006.0
2007-06-04 07:03:00,1.0615,1.0615,1.06145,1.06145,291799999.0
2007-06-04 07:04:00,1.0615,1.0617,1.0615,1.0617,279000001.0
2007-06-04 07:05:00,1.0617,1.0617,1.0617,1.0617,12800000.0
2007-06-04 07:06:00,1.0615,1.06158,1.06135,1.06144,64600002.0
2007-06-04 07:07:00,1.06143,1.06159,1.0614,1.06159,171900006.0
2007-06-04 07:08:00,1.0617,1.0617,1.0617,1.0617,22100000.0
2007-06-04 07:09:00,1.0617,1.0617,1.06165,1.0617,27600000.0
2007-06-04 07:10:00,1.0617,1.0617,1.0617,1.0617,19700000.0
2007-06-04 07:11:00,1.0617,1.0617,1.0617,1.0617,7200000.0
2007-06-04 07:12:00,1.0617,1.0617,1.0617,1.0617,26800000.0
2007-06-04 07:13:00,1.0617,1.0617,1.0617,1.0617,9600000.0
2007-06-04 07:14:00,1.0617,1.0617,1.0617,1.0617,19500000.0
2007-06-04 07:15:00,1.0617,1.0617,1.0617,1.0617,9700000.0
2007-06-04 07:16:00,1.06135,1.0616,1.06135,1.06144,78400000.0
2007-06-04 07:17:00,1.0617,1.0617,1.0617,1.0617,14400000.0
2007-06-04 07:18:00,1.0617,1.0617,1.0617,1.0617,6200000.0
2007-06-04 07:19:00,1.0617,1.0617,1.0617,1.0617,9700000.0
2007-06-04 07:20:00,1.0617,1.0617,1.0617,1.0617,4800000.0
2007-06-04 07:21:00,1.0617,1.0617,1.0617,1.0617,14500000.0
2007-06-04 07:22:00,1.0617,1.0617,1.0617,1.0617,2500000.0
2007-06-04 07:23:00,1.0617,1.0617,1.0617,1.0617,2400000.0
2007-06-04 07:24:00,1.0617,1.0617,1.0609,1.0609,515699998.0
2007-06-04 07:25:00,1.0609,1.061,1.0607,1.0607,717799997.0
2007-06-04 07:26:00,1.0607,1.061,1.0607,1.0609,860699997.0
2007-06-04 07:27:00,1.0609,1.0609,1.0609,1.0609,16800000.0
2007-06-04 07:28:00,1.0609,1.0609,1.0609,1.0609,16800000.0
2007-06-04 07:29:00,1.0607,1.06077,1.06067,1.0607,56800000.0
2007-06-04 07:30:00,1.0609,1.0609,1.0609,1.0609,28000000.0
2007-06-04 07:31:00,1.0609,1.0609,1.0609,1.0609,140000000.0
2007-06-04 07:32:00,1.0605,1.06081,1.06044,1.06081,101599999.0
2007-06-04 07:33:00,1.06077,1.06087,1.06055,1.06056,1268300002.0
2007-06-04 07:34:00,1.0609,1.0609,1.0609,1.0609,41600000.0
2007-06-04 07:35:00,1.0609,1.0609,1.0609,1.0609,58400000.0
2007-06-04 07:36:00,1.06072,1.06072,1.06055,1.06068,529900002.0
2007-06-04 07:37:00,1.0609,1.0609,1.0608,1.0608,48000000.0
2007-06-04 07:38:00,1.0609,1.0609,1.0608,1.0608,65000000.0
2007-06-04 07:39:00,1.0608,1.0608,1.0607,1.0607,76800000.0
2007-06-04 07:40:00,1.06064,1.06065,1.06034,1.06054,332499999.0
2007-06-04 07:41:00,1.0607,1.0608,1.0601,1.0602,713700000.0
2007-06-04 07:42:00,1.0603,1.0603,1.0602,1.0602,21600001.0
2007-06-04 07:43:00,1.0603,1.0604,1.0603,1.0603,442799998.0
2007-06-04 07:44:00,1.0603,1.0603,1.0602,1.0603,98299999.0
2007-06-04 07:45:00,1.0603,1.0605,1.0603,1.0603,471199999.0
2007-06-04 07:46:00,1.0603,1.0603,1.0603,1.0603,120700000.0
2007-06-04 07:47:00,1.0603,1.0603,1.0603,1.0603,22100000.0
2007-06-04 07:48:00,1.0603,1.0604,1.0603,1.0604,51000000.0
2007-06-04 07:49:00,1.0605,1.0605,1.0601,1.0601,255800000.0
2007-06-04 07:50:00,1.06005,1.0602,1.06005,1.0602,100700000.0
2007-06-04 07:51:00,1.0602,1.0602,1.0602,1.0602,41500001.0
2007-06-04 07:52:00,1.0602,1.0602,1.0602,1.0602,136200003.0
2007-06-04 07:53:00,1.0602,1.0602,1.0602,1.0602,16800000.0
2007-06-04 07:54:00,1.05992,1.05993,1.05984,1.05991,175000005.0
2007-06-04 07:55:00,1.0602,1.0602,1.0602,1.0602,12800000.0
2007-06-04 07:56:00,1.0602,1.0603,1.0602,1.0602,143800000.0
2007-06-04 07:57:00,1.0602,1.0602,1.0601,1.0601,132299999.0
2007-06-04 07:58:00,1.0601,1.0601,1.06,1.0601,355599999.0
2007-06-04 07:59:00,1.0601,1.0601,1.0601,1.0601,10400000.0
2007-06-04 08:00:00,1.0601,1.0601,1.06,1.0601,67700000.0
2007-06-04 08:01:00,1.0601,1.0602,1.0601,1.0602,112600002.0
2007-06-04 08:02:00,1.0602,1.0602,1.0601,1.0601,55400000.0
2007-06-04 08:03:00,1.0601,1.0601,1.0599,1.0599,521900002.0
2007-06-04 08:04:00,1.0599,1.0599,1.0591,1.0591,985000004.0
2007-06-04 08:05:00,1.0591,1.0591,1.0581,1.0584,1789000008.0
2007-06-04 08:06:00,1.0583,1.0584,1.0579,1.058,1139800017.0
2007-06-04 08:07:00,1.058,1.0581,1.0578,1.0578,337899996.0
2007-06-04 08:08:00,1.0578,1.0579,1.0565,1.0566,2108499991.0
2007-06-04 08:09:00,1.0566,1.057,1.0564,1.05695,1525499996.0
2007-06-04 08:10:00,1.05695,1.0573,1.0569,1.057,2015699998.0
2007-06-04 08:11:00,1.057,1.057,1.0567,1.05695,1359900007.0
2007-06-04 08:12:00,1.057,1.0574,1.0569,1.0573,604200007.0
2007-06-04 08:13:00,1.0574,1.0574,1.0571,1.0571,604200007.0
2007-06-04 08:14:00,1.0572,1.0572,1.0571,1.0571,111899999.0
2007-06-04 08:15:00,1.0571,1.0573,1.0571,1.05715,314300003.0
2007-06-04 08:16:00,1.0572,1.0573,1.0571,1.0572,844700001.0
2007-06-04 08:17:00,1.0572,1.0574,1.0572,1.0574,287199997.0
2007-06-04 08:18:00,1.0572,1.0576,1.0572,1.0574,332499998.0
2007-06-04 08:19:00,1.0575,1.0577,1.0573,1.0573,332499998.0
2007-06-04 08:20:00,1.0573,1.0574,1.0573,1.0574,343600004.0
2007-06-04 08:21:00,1.0574,1.0576,1.0572,1.0574,558594553.0
2007-06-04 08:22:00,1.0574,1.0575,1.0572,1.0575,693100005.0
2007-06-04 08:23:00,1.0575,1.0575,1.0574,1.0575,103199997.0
2007-06-04 08:24:00,1.0575,1.0575,1.0574,1.0574,106000000.0
2007-06-04 08:25:00,1.0574,1.0574,1.0574,1.0574,51800000.0
2007-06-04 08:26:00,1.0573,1.0577,1.0573,1.0576,316700003.0
2007-06-04 08:27:00,1.0576,1.0576,1.0574,1.0574,359399998.0
2007-06-04 08:28:00,1.0575,1.0576,1.0575,1.0576,10800000.0
2007-06-04 08:29:00,1.0576,1.0576,1.0576,1.0576,8700000.0
2007-06-04 08:30:00,1.0576,1.0576,1.0573,1.0574,540700001.0
2007-06-04 08:31:00,1.0574,1.0575,1.0574,1.0575,40200000.0
2007-06-04 08:32:00,1.0575,1.0578,1.0575,1.0578,754700002.0
2007-06-04 08:33:00,1.0578,1.0578,1.0575,1.0575,328900001.0
2007-06-04 08:34:00,1.0575,1.0576,1.0575,1.0576,85200000.0
2007-06-04 08:35:00,1.0576,1.0576,1.0576,1.0576,2400000.0
2007-06-04 08:36:00,1.0576,1.0576,1.0575,1.0575,177799996.0
2007-06-04 08:37:00,1.0575,1.0576,1.0575,1.0576,162799999.0
2007-06-04 08:38:00,1.0576,1.0576,1.0575,1.0576,104199999.0
2007-06-04 08:39:00,1.0576,1.0576,1.0574,1.0576,610500000.0
2007-06-04 08:40:00,1.0576,1.0576,1.0574,1.0574,524700011.0
2007-06-04 08:41:00,1.0575,1.0575,1.0575,1.0575,61600000.0
2007-06-04 08:42:00,1.0575,1.05755,1.0574,1.05755,466500000.0
2007-06-04 08:43:00,1.05746,1.05748,1.05731,1.05732,635900002.0
2007-06-04 08:44:00,1.05732,1.05754,1.05719,1.05735,1334399992.0
2007-06-04 08:45:00,1.0576,1.0576,1.0576,1.0576,500000.0
2007-06-04 08:46:00,1.0576,1.0576,1.0576,1.0576,6600000.0
2007-06-04 08:47:00,1.05755,1.0576,1.05735,1.05745,304399995.0
2007-06-04 08:48:00,1.05745,1.0576,1.0574,1.0574,287099998.0
2007-06-04 08:49:00,1.0574,1.0575,1.05735,1.0575,266100000.0
2007-06-04 08:50:00,1.05755,1.05755,1.0574,1.0574,134999998.0
2007-06-04 08:51:00,1.0574,1.0575,1.0574,1.0574,70099999.0
2007-06-04 08:52:00,1.0574,1.0574,1.05695,1.05695,406600000.0
2007-06-04 08:53:00,1.057,1.0571,1.0569,1.057,175100001.0
2007-06-04 08:54:00,1.057,1.0571,1.057,1.0571,43200000.0
2007-06-04 08:55:00,1.0572,1.0572,1.0571,1.0572,98299999.0
2007-06-04 08:56:00,1.0572,1.0572,1.057,1.05705,395000004.0
2007-06-04 08:57:00,1.0571,1.05715,1.057,1.0571,171899998.0
2007-06-04 08:58:00,1.0571,1.0571,1.0567,1.0568,409700004.0
2007-06-04 08:59:00,1.0568,1.05685,1.05665,1.05685,618100003.0
2007-06-04 09:00:00,1.05685,1.05695,1.05675,1.05695,819599996.0
2007-06-04 09:01:00,1.0569,1.0569,1.05675,1.05685,58000000.0
2007-06-04 09:02:00,1.05685,1.0569,1.0567,1.0567,452199997.0
2007-06-04 09:03:00,1.0567,1.05675,1.0567,1.0567,64400000.0
2007-06-04 09:04:00,1.0567,1.05685,1.0567,1.0568,232399996.0
2007-06-04 09:05:00,1.05685,1.0571,1.0568,1.05705,299400001.0
2007-06-04 09:06:00,1.05705,1.0573,1.05705,1.05725,275800002.0
2007-06-04 09:07:00,1.05725,1.05735,1.05715,1.05735,102199999.0
2007-06-04 09:08:00,1.05704,1.05724,1.05681,1.05714,395971115.0
2007-06-04 09:09:00,1.0573,1.0573,1.0572,1.05725,140800001.0
2007-06-04 09:10:00,1.0572,1.0574,1.0572,1.05735,59800000.0
2007-06-04 09:11:00,1.05735,1.05745,1.05735,1.05745,63100000.0
2007-06-04 09:12:00,1.05755,1.0576,1.0574,1.05755,118800000.0
2007-06-04 09:13:00,1.05755,1.0576,1.05755,1.0576,8200000.0
2007-06-04 09:14:00,1.0576,1.05765,1.05755,1.05765,15700000.0
2007-06-04 09:15:00,1.05765,1.05795,1.0576,1.0579,327900004.0
2007-06-04 09:16:00,1.05795,1.0581,1.05785,1.058,912300005.0
2007-06-04 09:17:00,1.05805,1.0581,1.0579,1.0579,333900002.0
2007-06-04 09:18:00,1.0579,1.0579,1.0573,1.0573,530900001.0
2007-06-04 09:19:00,1.0574,1.0574,1.0573,1.0573,4600000.0
2007-06-04 09:20:00,1.0573,1.0573,1.05725,1.0573,132900002.0
2007-06-04 09:21:00,1.0573,1.0576,1.0573,1.05755,468700000.0
2007-06-04 09:22:00,1.0576,1.0577,1.0576,1.0577,241000001.0
2007-06-04 09:23:00,1.0577,1.0577,1.05755,1.05755,291100001.0
2007-06-04 09:24:00,1.0576,1.05775,1.05755,1.0577,558900007.0
2007-06-04 09:25:00,1.05775,1.05795,1.05775,1.05795,87799999.0
2007-06-04 09:26:00,1.05795,1.0581,1.05795,1.058,224399999.0
2007-06-04 09:27:00,1.058,1.058,1.05785,1.05785,742899997.0
2007-06-04 09:28:00,1.0578,1.058,1.05775,1.0579,1496599998.0
2007-06-04 09:29:00,1.05785,1.058,1.0578,1.05785,1376699996.0
2007-06-04 09:30:00,1.05785,1.05785,1.0577,1.0577,552000000.0
2007-06-04 09:31:00,1.0575,1.0575,1.0572,1.0574,883400002.0
2007-06-04 09:32:00,1.0575,1.0575,1.0573,1.0574,883400002.0
2007-06-04 09:33:00,1.0574,1.0574,1.0571,1.0571,867700000.0
2007-06-04 09:34:00,1.0572,1.0572,1.057,1.057,211500000.0
2007-06-04 09:35:00,1.057,1.0572,1.057,1.057,517800003.0
2007-06-04 09:36:00,1.057,1.05705,1.05695,1.057,801900005.0
2007-06-04 09:37:00,1.05705,1.0571,1.057,1.05705,355400003.0
2007-06-04 09:38:00,1.05705,1.05705,1.0567,1.0568,1354300000.0
2007-06-04 09:39:00,1.0568,1.057,1.0566,1.0569,1672499995.0
2007-06-04 09:40:00,1.05695,1.0573,1.05695,1.0573,734699997.0
2007-06-04 09:41:00,1.0573,1.0574,1.0573,1.0574,152500002.0
2007-06-04 09:42:00,1.0574,1.0575,1.0574,1.05745,161500001.0
2007-06-04 09:43:00,1.05755,1.0576,1.05745,1.05745,243400002.0
2007-06-04 09:44:00,1.0575,1.05765,1.0575,1.0576,437099999.0
2007-06-04 09:45:00,1.0577,1.0577,1.0576,1.0576,275200007.0
2007-06-04 09:46:00,1.0576,1.0576,1.0575,1.0576,782900004.0
2007-06-04 09:47:00,1.0576,1.05775,1.05755,1.0576,688399994.0
2007-06-04 09:48:00,1.0576,1.0578,1.0576,1.05765,401999995.0
2007-06-04 09:49:00,1.0577,1.0578,1.0576,1.05775,744099996.0
2007-06-04 09:50:00,1.05775,1.05775,1.0577,1.0577,501999996.0
2007-06-04 09:51:00,1.0577,1.05775,1.05755,1.0576,902000009.0
2007-06-04 09:52:00,1.0576,1.0578,1.0576,1.0577,729500001.0
2007-06-04 09:53:00,1.0577,1.0577,1.0576,1.0576,373799997.0
2007-06-04 09:54:00,1.0577,1.058,1.0577,1.058,785999994.0
2007-06-04 09:55:00,1.058,1.058,1.0578,1.0579,393400000.0
2007-06-04 09:56:00,1.0579,1.05795,1.05785,1.05785,272599999.0
2007-06-04 09:57:00,1.05785,1.0579,1.0578,1.0579,74000001.0
2007-06-04 09:58:00,1.0578,1.0578,1.05755,1.05755,259300003.0
2007-06-04 09:59:00,1.05755,1.0577,1.0575,1.0576,411599998.0
2007-06-04 10:00:00,1.0576,1.0577,1.0575,1.0575,634300002.0
2007-06-04 10:01:00,1.0575,1.0576,1.05745,1.0575,685799997.0
2007-06-04 10:02:00,1.0575,1.0575,1.0575,1.0575,134900000.0
2007-06-04 10:03:00,1.0575,1.0575,1.0575,1.0575,2000000.0
2007-06-04 10:04:00,1.0575,1.0575,1.0573,1.0573,538299996.0
2007-06-04 10:05:00,1.0573,1.0573,1.05725,1.0573,297099995.0
2007-06-04 10:06:00,1.0573,1.0573,1.0573,1.0573,1049600003.0
2007-06-04 10:07:00,1.0573,1.0573,1.0573,1.0573,49399999.0
2007-06-04 10:08:00,1.0573,1.0573,1.0573,1.0573,24600000.0
2007-06-04 10:09:00,1.0573,1.0573,1.05725,1.0573,501399994.0
2007-06-04 10:10:00,1.0573,1.0573,1.0573,1.0573,331300006.0
2007-06-04 10:11:00,1.0574,1.0574,1.05725,1.05725,201454292.0
2007-06-04 10:12:00,1.0573,1.0573,1.0573,1.0573,386999992.0
2007-06-04 10:13:00,1.0573,1.0573,1.05725,1.05725,175200007.0
2007-06-04 10:14:00,1.05725,1.05725,1.05675,1.05675,701800003.0
2007-06-04 10:15:00,1.05675,1.05695,1.05675,1.0568,1663900008.0
2007-06-04 10:16:00,1.0568,1.0569,1.05675,1.05675,576400003.0
2007-06-04 10:17:00,1.05675,1.0568,1.05675,1.0568,440799997.0
2007-06-04 10:18:00,1.0568,1.05695,1.0568,1.0568,408300002.0
2007-06-04 10:19:00,1.0568,1.0568,1.0567,1.0568,768200005.0
2007-06-04 10:20:00,1.0568,1.0568,1.0568,1.0568,232600000.0
2007-06-04 10:21:00,1.0568,1.057,1.0568,1.05695,151900002.0
2007-06-04 10:22:00,1.05695,1.05695,1.05665,1.0568,588600006.0
2007-06-04 10:23:00,1.0568,1.0568,1.0567,1.0567,72099998.0
2007-06-04 10:24:00,1.0567,1.0567,1.0567,1.0567,265399997.0
2007-06-04 10:25:00,1.0567,1.0567,1.05665,1.05665,4100000.0
2007-06-04 10:26:00,1.0568,1.0568,1.0567,1.0567,814900004.0
2007-06-04 10:27:00,1.0567,1.05685,1.0567,1.05685,168399995.0
2007-06-04 10:28:00,1.0568,1.05705,1.0568,1.05705,523200000.0
2007-06-04 10:29:00,1.057,1.0572,1.057,1.057,467600001.0
2007-06-04 10:30:00,1.05705,1.05705,1.05685,1.05705,215399995.0
2007-06-04 10:31:00,1.05705,1.05705,1.0569,1.0569,912100002.0
2007-06-04 10:32:00,1.0569,1.0569,1.05665,1.0567,506999997.0
2007-06-04 10:33:00,1.0567,1.05685,1.0567,1.0568,880299997.0
2007-06-04 10:34:00,1.0568,1.05685,1.0568,1.0568,403899989.0
2007-06-04 10:35:00,1.0568,1.05685,1.0568,1.0568,50300001.0
2007-06-04 10:36:00,1.0568,1.0568,1.0567,1.0567,79299999.0
2007-06-04 10:37:00,1.0567,1.0567,1.0567,1.0567,213299994.0
2007-06-04 10:38:00,1.0567,1.05685,1.0567,1.0567,964100017.0
2007-06-04 10:39:00,1.0567,1.0567,1.0566,1.0567,466100006.0
2007-06-04 10:40:00,1.0567,1.0567,1.0567,1.0567,173100002.0
2007-06-04 10:41:00,1.0567,1.0568,1.0566,1.0567,1443900009.0
2007-06-04 10:42:00,1.0567,1.05685,1.0567,1.0568,422300000.0
2007-06-04 10:43:00,1.0565,1.05678,1.05645,1.05663,1103299993.0
2007-06-04 10:44:00,1.057,1.0574,1.057,1.0573,853700001.0
2007-06-04 10:45:00,1.0574,1.0575,1.0572,1.0572,853700001.0
2007-06-04 10:46:00,1.05725,1.05725,1.05695,1.0571,853700001.0
2007-06-04 10:47:00,1.057,1.0571,1.05695,1.0571,831600005.0
2007-06-04 10:48:00,1.05705,1.05715,1.05695,1.0571,602300001.0
2007-06-04 10:49:00,1.0571,1.0571,1.05685,1.0569,1169999996.0
2007-06-04 10:50:00,1.0569,1.057,1.0566,1.05675,869400001.0
2007-06-04 10:51:00,1.05675,1.0568,1.05665,1.05665,611000009.0
2007-06-04 10:52:00,1.05665,1.05665,1.05645,1.05645,421500003.0
2007-06-04 10:53:00,1.05645,1.0565,1.0563,1.0563,753300005.0
2007-06-04 10:54:00,1.0563,1.0564,1.0563,1.0563,1416100010.0
2007-06-04 10:55:00,1.0563,1.0564,1.05625,1.0563,1407900004.0
2007-06-04 10:56:00,1.0563,1.0565,1.05625,1.05645,802700002.0
2007-06-04 10:57:00,1.05645,1.05645,1.0563,1.0563,258300000.0
2007-06-04 10:58:00,1.0563,1.0564,1.0562,1.0562,125399998.0
2007-06-04 10:59:00,1.0562,1.0564,1.0562,1.0564,337699998.0
2007-06-04 11:00:00,1.0564,1.05645,1.0564,1.0564,163900000.0
2007-06-04 11:01:00,1.0564,1.0564,1.0562,1.05625,730900004.0
2007-06-04 11:02:00,1.05625,1.0563,1.05615,1.0563,692700005.0
2007-06-04 11:03:00,1.05625,1.0563,1.05615,1.0562,960599991.0
2007-06-04 11:04:00,1.0562,1.0562,1.0562,1.0562,1114399987.0
2007-06-04 11:05:00,1.0562,1.0564,1.05615,1.05615,1052999989.0
2007-06-04 11:06:00,1.05615,1.0562,1.0558,1.0558,1577200011.0
2007-06-04 11:07:00,1.0558,1.05595,1.0555,1.05595,1107400004.0
2007-06-04 11:08:00,1.05595,1.05625,1.05585,1.0561,1174399999.0
2007-06-04 11:09:00,1.056,1.0562,1.05585,1.05585,1331000004.0
2007-06-04 11:10:00,1.05585,1.056,1.05585,1.0559,1234000000.0
2007-06-04 11:11:00,1.0559,1.05625,1.05565,1.0561,2081599981.0
2007-06-04 11:12:00,1.0561,1.05635,1.0561,1.05615,1527400001.0
2007-06-04 11:13:00,1.0562,1.0563,1.05615,1.0563,403000004.0
2007-06-04 11:14:00,1.0563,1.0566,1.0563,1.0565,822899999.0
2007-06-04 11:15:00,1.0565,1.0566,1.0564,1.05645,307899997.0
2007-06-04 11:16:00,1.0564,1.0564,1.0564,1.0564,441400004.0
2007-06-04 11:17:00,1.0564,1.0564,1.0562,1.0563,879800002.0
2007-06-04 11:18:00,1.05615,1.0563,1.0561,1.0562,1149800013.0
2007-06-04 11:19:00,1.0562,1.0562,1.0561,1.0562,451800009.0
2007-06-04 11:20:00,1.0562,1.0562,1.05605,1.05605,84600001.0
2007-06-04 11:21:00,1.05605,1.0562,1.05605,1.0562,351699998.0
2007-06-04 11:22:00,1.0562,1.0562,1.0561,1.0562,400500009.0
2007-06-04 11:23:00,1.05615,1.0563,1.05615,1.0563,385100004.0
2007-06-04 11:24:00,1.0563,1.0563,1.0562,1.0562,69900002.0
2007-06-04 11:25:00,1.0563,1.0563,1.056,1.056,395300001.0
2007-06-04 11:26:00,1.056,1.0562,1.056,1.0562,632000005.0
2007-06-04 11:27:00,1.0562,1.0562,1.0559,1.0559,423400007.0
2007-06-04 11:28:00,1.0559,1.056,1.0554,1.0554,1423000007.0
2007-06-04 11:29:00,1.05535,1.0556,1.05535,1.0554,1734799992.0
2007-06-04 11:30:00,1.0554,1.056,1.05535,1.0558,1747700005.0
2007-06-04 11:31:00,1.0558,1.0559,1.0558,1.0559,566300005.0
2007-06-04 11:32:00,1.0559,1.0561,1.0559,1.056,347753120.0
2007-06-04 11:33:00,1.056,1.056,1.0556,1.0559,1404100004.0
2007-06-04 11:34:00,1.0558,1.056,1.05555,1.05555,1664999988.0
2007-06-04 11:35:00,1.0556,1.0556,1.0554,1.0554,600099998.0
2007-06-04 11:36:00,1.0555,1.0557,1.0555,1.0557,630407698.0
2007-06-04 11:37:00,1.0557,1.0557,1.0555,1.0556,106360954.0
2007-06-04 11:38:00,1.0556,1.0557,1.0556,1.0557,9973968.0
2007-06-04 11:39:00,1.0557,1.0557,1.0553,1.0554,796693499.0
2007-06-04 11:40:00,1.0554,1.0554,1.05495,1.055,1918100001.0
2007-06-04 11:41:00,1.055,1.0551,1.0548,1.05505,1178500006.0
2007-06-04 11:42:00,1.05505,1.0551,1.0549,1.0551,798999997.0
2007-06-04 11:43:00,1.0551,1.0552,1.05505,1.0551,741900006.0
2007-06-04 11:44:00,1.05505,1.0552,1.05505,1.0552,1099699997.0
2007-06-04 11:45:00,1.05515,1.0552,1.05505,1.0552,2141199994.0
2007-06-04 11:46:00,1.0552,1.0552,1.05505,1.0552,1737099988.0
2007-06-04 11:47:00,1.0552,1.0552,1.0551,1.0552,627699996.0
2007-06-04 11:48:00,1.0552,1.0553,1.0552,1.0553,216200000.0
2007-06-04 11:49:00,1.0553,1.0556,1.0553,1.0555,423100001.0
2007-06-04 11:50:00,1.0556,1.0562,1.0555,1.05615,951499998.0
2007-06-04 11:51:00,1.05615,1.0564,1.056,1.05635,900700008.0
2007-06-04 11:52:00,1.0563,1.0566,1.0561,1.05615,1026099990.0
2007-06-04 11:53:00,1.0561,1.0562,1.05605,1.0561,866099998.0
2007-06-04 11:54:00,1.0561,1.0562,1.0561,1.0561,312400002.0
2007-06-04 11:55:00,1.0561,1.0561,1.0558,1.0559,216599999.0
2007-06-04 11:56:00,1.0559,1.0559,1.0559,1.0559,16000000.0
2007-06-04 11:57:00,1.0559,1.0559,1.05575,1.0558,429400007.0
2007-06-04 11:58:00,1.05575,1.0559,1.0557,1.0559,328300001.0
2007-06-04 11:59:00,1.0559,1.0559,1.05575,1.0559,324699998.0
2007-06-04 12:00:00,1.0559,1.056,1.0558,1.05585,1051900000.0
2007-06-04 12:01:00,1.05585,1.056,1.05585,1.05595,801499996.0
2007-06-04 12:02:00,1.05595,1.0561,1.05595,1.05605,419400001.0
2007-06-04 12:03:00,1.05605,1.05605,1.056,1.056,146400005.0
2007-06-04 12:04:00,1.056,1.05615,1.056,1.05615,291400004.0
2007-06-04 12:05:00,1.05615,1.05615,1.056,1.05605,232999997.0
2007-06-04 12:06:00,1.056,1.056,1.05585,1.0559,289800004.0
2007-06-04 12:07:00,1.0559,1.0559,1.0559,1.0559,12700000.0
2007-06-04 12:08:00,1.0559,1.0561,1.05585,1.0559,479600003.0
2007-06-04 12:09:00,1.0559,1.056,1.05585,1.0559,300499999.0
2007-06-04 12:10:00,1.0559,1.05605,1.0559,1.05605,218100000.0
2007-06-04 12:11:00,1.056,1.0563,1.05595,1.0561,495600007.0
2007-06-04 12:12:00,1.0561,1.0561,1.056,1.056,419600006.0
2007-06-04 12:13:00,1.056,1.0561,1.05595,1.05595,485500004.0
2007-06-04 12:14:00,1.05595,1.0563,1.05595,1.0561,837000006.0
2007-06-04 12:15:00,1.0561,1.0562,1.0561,1.0561,279900002.0
2007-06-04 12:16:00,1.0561,1.0561,1.0561,1.0561,17500000.0
2007-06-04 12:17:00,1.0561,1.0561,1.05605,1.0561,229900000.0
2007-06-04 12:18:00,1.0561,1.0563,1.0561,1.05615,273000001.0
2007-06-04 12:19:00,1.0562,1.0562,1.0561,1.0561,330199996.0
2007-06-04 12:20:00,1.05605,1.0561,1.0559,1.0559,554200005.0
2007-06-04 12:21:00,1.0559,1.0559,1.05585,1.0559,34200000.0
2007-06-04 12:22:00,1.0559,1.0559,1.0558,1.0558,87800000.0
2007-06-04 12:23:00,1.0558,1.0558,1.05575,1.0558,316199998.0
2007-06-04 12:24:00,1.0558,1.0562,1.0558,1.056,950500001.0
2007-06-04 12:25:00,1.056,1.0561,1.0559,1.056,757800019.0
2007-06-04 12:26:00,1.056,1.05605,1.056,1.056,206999999.0
2007-06-04 12:27:00,1.056,1.056,1.056,1.056,19000000.0
2007-06-04 12:28:00,1.056,1.056,1.05595,1.05595,154900001.0
2007-06-04 12:29:00,1.056,1.056,1.0559,1.0559,412100002.0
2007-06-04 12:30:00,1.0559,1.056,1.0559,1.056,213500000.0
2007-06-04 12:31:00,1.056,1.056,1.0559,1.0559,126999999.0
2007-06-04 12:32:00,1.0559,1.056,1.0559,1.056,44300000.0
2007-06-04 12:33:00,1.05595,1.0563,1.05585,1.0563,309799999.0
2007-06-04 12:34:00,1.0563,1.0563,1.05625,1.0563,387799997.0
2007-06-04 12:35:00,1.0563,1.0563,1.0563,1.0563,50200001.0
2007-06-04 12:36:00,1.0563,1.0563,1.0563,1.0563,37400002.0
2007-06-04 12:38:00,1.0563,1.0563,1.05625,1.0563,23100000.0
2007-06-04 12:39:00,1.0563,1.05635,1.0563,1.0563,58900003.0
2007-06-04 12:40:00,1.0563,1.05635,1.05625,1.05635,134799999.0
2007-06-04 12:41:00,1.0563,1.05635,1.0562,1.0563,201399999.0
2007-06-04 12:42:00,1.0563,1.0563,1.0563,1.0563,56200000.0
2007-06-04 12:43:00,1.0563,1.0563,1.0563,1.0563,75300000.0
2007-06-04 12:44:00,1.0563,1.0563,1.0563,1.0563,78300000.0
2007-06-04 12:45:00,1.0563,1.0563,1.0563,1.0563,17400000.0
2007-06-04 12:46:00,1.0563,1.0565,1.0563,1.05635,215400001.0
2007-06-04 12:47:00,1.0564,1.05665,1.0564,1.05665,112900000.0
2007-06-04 12:48:00,1.05665,1.05665,1.05635,1.05665,344700001.0
2007-06-04 12:49:00,1.0566,1.0569,1.0566,1.0568,333700001.0
2007-06-04 12:50:00,1.05685,1.05685,1.05685,1.05685,3200000.0
2007-06-04 12:51:00,1.05685,1.0569,1.05675,1.05675,364899993.0
2007-06-04 12:52:00,1.05675,1.0568,1.05675,1.0568,85000000.0
2007-06-04 12:53:00,1.0568,1.0568,1.05675,1.05675,96700000.0
2007-06-04 12:54:00,1.0567,1.05675,1.05665,1.0567,155800002.0
2007-06-04 12:55:00,1.0567,1.0568,1.0567,1.05675,357000002.0
2007-06-04 12:56:00,1.0568,1.05695,1.05675,1.05675,581699997.0
2007-06-04 12:57:00,1.0568,1.0568,1.05665,1.0568,326899999.0
2007-06-04 12:58:00,1.0568,1.05695,1.0567,1.0567,594000000.0
2007-06-04 12:59:00,1.0567,1.0567,1.05665,1.05665,254600005.0
2007-06-04 13:00:00,1.0567,1.0568,1.05665,1.0568,590300004.0
2007-06-04 13:01:00,1.0568,1.0568,1.0567,1.05675,205400003.0
2007-06-04 13:02:00,1.0567,1.0567,1.05665,1.05665,51099999.0
2007-06-04 13:03:00,1.0566,1.0566,1.0565,1.0565,110599998.0
2007-06-04 13:04:00,1.0565,1.05685,1.0565,1.05685,627799991.0
2007-06-04 13:05:00,1.05685,1.05695,1.05665,1.05695,512199997.0
2007-06-04 13:06:00,1.05695,1.05695,1.05685,1.05685,32000000.0
2007-06-04 13:07:00,1.0569,1.0569,1.0568,1.0568,53400002.0
2007-06-04 13:08:00,1.0568,1.05685,1.0567,1.0567,483299990.0
2007-06-04 13:09:00,1.0567,1.0568,1.0565,1.0567,937399997.0
2007-06-04 13:10:00,1.0567,1.0567,1.0566,1.0566,271599997.0
2007-06-04 13:11:00,1.0566,1.0568,1.05655,1.0567,316600004.0
2007-06-04 13:12:00,1.0568,1.0568,1.0567,1.05675,75600001.0
2007-06-04 13:13:00,1.0568,1.0568,1.0565,1.0565,128900001.0
2007-06-04 13:14:00,1.0565,1.0567,1.0564,1.0566,826600015.0
2007-06-04 13:15:00,1.0566,1.05675,1.0566,1.05665,181999999.0
2007-06-04 13:16:00,1.0567,1.0568,1.0567,1.05675,46600000.0
2007-06-04 13:17:00,1.0567,1.0569,1.0567,1.0567,1053700000.0
2007-06-04 13:18:00,1.0567,1.05685,1.0566,1.0568,511699997.0
2007-06-04 13:19:00,1.0568,1.057,1.05665,1.0569,533599995.0
2007-06-04 13:20:00,1.0569,1.0569,1.0569,1.0569,76300001.0
2007-06-04 13:22:00,1.0569,1.057,1.0569,1.057,43700000.0
2007-06-04 13:23:00,1.0571,1.0573,1.0571,1.05725,280399999.0
2007-06-04 13:24:00,1.0572,1.0572,1.0572,1.0572,59100000.0
2007-06-04 13:25:00,1.0572,1.0572,1.0571,1.0571,459300006.0
2007-06-04 13:26:00,1.0571,1.0571,1.0571,1.0571,291700005.0
2007-06-04 13:27:00,1.0571,1.0571,1.05705,1.0571,229900001.0
2007-06-04 13:28:00,1.05705,1.0571,1.05705,1.0571,32500000.0
2007-06-04 13:29:00,1.0571,1.0571,1.0569,1.0569,187500002.0
2007-06-04 13:30:00,1.0569,1.0569,1.0566,1.0567,660300003.0
2007-06-04 13:31:00,1.05665,1.0571,1.05665,1.0571,353800002.0
2007-06-04 13:32:00,1.0571,1.0571,1.05705,1.05705,4800000.0
2007-06-04 13:33:00,1.0571,1.0571,1.05705,1.0571,206800002.0
2007-06-04 13:34:00,1.0571,1.0571,1.05685,1.0569,123100000.0
2007-06-04 13:35:00,1.0569,1.0569,1.0569,1.0569,22000000.0
2007-06-04 13:36:00,1.0569,1.0569,1.05655,1.0566,369800000.0
2007-06-04 13:37:00,1.05655,1.05675,1.0565,1.05675,568000005.0
2007-06-04 13:38:00,1.0567,1.057,1.0567,1.057,441799997.0
2007-06-04 13:39:00,1.057,1.057,1.0566,1.0566,268499999.0
2007-06-04 13:40:00,1.0566,1.0568,1.0566,1.0566,647799991.0
2007-06-04 13:41:00,1.0566,1.0566,1.0564,1.0566,874100000.0
2007-06-04 13:42:00,1.0566,1.0567,1.05655,1.0566,275300003.0
2007-06-04 13:43:00,1.0567,1.05675,1.0567,1.0567,243700000.0
2007-06-04 13:44:00,1.0567,1.0567,1.0567,1.0567,176800000.0
2007-06-04 13:45:00,1.0567,1.0573,1.0567,1.0573,350499998.0
2007-06-04 13:46:00,1.0573,1.0573,1.05705,1.05705,72700000.0
2007-06-04 13:47:00,1.05705,1.0572,1.05705,1.0572,36900000.0
2007-06-04 13:48:00,1.0572,1.0573,1.057,1.05705,803099998.0
2007-06-04 13:49:00,1.05705,1.05705,1.057,1.057,157600004.0
2007-06-04 13:50:00,1.057,1.05705,1.057,1.05705,43100001.0
2007-06-04 13:51:00,1.0571,1.0571,1.0571,1.0571,2400000.0
2007-06-04 13:52:00,1.0571,1.05715,1.05705,1.05705,355300001.0
2007-06-04 13:53:00,1.0571,1.05715,1.05705,1.05715,416500000.0
2007-06-04 13:54:00,1.05715,1.05715,1.0569,1.0569,425100006.0
2007-06-04 13:55:00,1.05705,1.05705,1.0568,1.0568,997599991.0
2007-06-04 13:56:00,1.0568,1.0569,1.0567,1.0568,764800000.0
2007-06-04 13:57:00,1.05675,1.0568,1.0567,1.0567,992099988.0
2007-06-04 13:58:00,1.0568,1.0568,1.0567,1.0567,301910113.0
2007-06-04 13:59:00,1.0567,1.057,1.0567,1.05675,856899998.0
2007-06-04 14:00:00,1.05675,1.0569,1.0566,1.0569,983700006.0
2007-06-04 14:01:00,1.0569,1.0569,1.05675,1.05675,173499996.0
2007-06-04 14:02:00,1.0567,1.057,1.0567,1.057,559599998.0
2007-06-04 14:03:00,1.057,1.057,1.057,1.057,40000000.0
2007-06-04 14:04:00,1.057,1.0573,1.057,1.0573,613799998.0
2007-06-04 14:05:00,1.0573,1.0576,1.0573,1.0573,1046699998.0
2007-06-04 14:06:00,1.0573,1.0573,1.0572,1.0572,204109661.0
2007-06-04 14:07:00,1.0573,1.0574,1.0572,1.0573,451500000.0
2007-06-04 14:08:00,1.0573,1.0574,1.05715,1.05715,528700005.0
2007-06-04 14:09:00,1.0572,1.0572,1.05705,1.05715,170100000.0
2007-06-04 14:10:00,1.05715,1.05715,1.057,1.05715,82800000.0
2007-06-04 14:11:00,1.0572,1.0572,1.05715,1.05715,60000000.0
2007-06-04 14:12:00,1.05715,1.0572,1.05715,1.0572,4900000.0
2007-06-04 14:13:00,1.05715,1.0572,1.057,1.0571,750100000.0
2007-06-04 14:14:00,1.0571,1.0571,1.05695,1.057,631200001.0
2007-06-04 14:15:00,1.057,1.057,1.0569,1.05695,267600003.0
2007-06-04 14:16:00,1.057,1.057,1.057,1.057,13800000.0
2007-06-04 14:17:00,1.057,1.057,1.057,1.057,37000000.0
2007-06-04 14:18:00,1.057,1.0573,1.057,1.0572,408400001.0
2007-06-04 14:19:00,1.05715,1.0574,1.05715,1.0574,981500006.0
2007-06-04 14:20:00,1.0574,1.0575,1.05725,1.0574,966601250.0
2007-06-04 14:21:00,1.05735,1.0582,1.05735,1.05805,1048100001.0
2007-06-04 14:22:00,1.0581,1.0582,1.05795,1.0582,251200000.0
2007-06-04 14:23:00,1.0582,1.0582,1.0581,1.0581,606700000.0
2007-06-04 14:24:00,1.0581,1.05825,1.0581,1.0582,465299997.0
2007-06-04 14:25:00,1.0582,1.0582,1.05775,1.05775,379199998.0
2007-06-04 14:26:00,1.05775,1.05775,1.05745,1.0575,403399998.0
2007-06-04 14:27:00,1.05745,1.05765,1.05745,1.05765,355500004.0
2007-06-04 14:28:00,1.05765,1.05775,1.0576,1.05775,772000001.0
2007-06-04 14:29:00,1.05775,1.0579,1.05775,1.05785,166399999.0
2007-06-04 14:30:00,1.05785,1.05785,1.0576,1.05765,274800001.0
2007-06-04 14:31:00,1.05765,1.05765,1.0576,1.0576,893400002.0
2007-06-04 14:32:00,1.0576,1.0576,1.05735,1.05735,849299994.0
2007-06-04 14:33:00,1.05735,1.0574,1.05695,1.05695,1600499999.0
2007-06-04 14:34:00,1.05695,1.05725,1.0567,1.05725,608961106.0
2007-06-04 14:35:00,1.05725,1.05725,1.05715,1.05715,138400000.0
2007-06-04 14:36:00,1.05715,1.0572,1.0571,1.0571,81500000.0
2007-06-04 14:37:00,1.0572,1.0572,1.05705,1.0572,531500002.0
2007-06-04 14:38:00,1.0572,1.0573,1.05715,1.0572,968500002.0
2007-06-04 14:39:00,1.05715,1.0573,1.05715,1.05715,265600005.0
2007-06-04 14:40:00,1.0572,1.0578,1.05715,1.0578,1168999994.0
2007-06-04 14:41:00,1.05775,1.0582,1.0577,1.0581,1420499999.0
2007-06-04 14:42:00,1.0581,1.05835,1.05805,1.05825,968099996.0
2007-06-04 14:43:00,1.05825,1.05835,1.0582,1.0583,1351460005.0
2007-06-04 14:44:00,1.0583,1.05835,1.05815,1.0583,965700000.0
2007-06-04 14:45:00,1.0583,1.05835,1.05805,1.0582,966700002.0
2007-06-04 14:46:00,1.0582,1.0583,1.05815,1.05825,1227255089.0
2007-06-04 14:47:00,1.05825,1.05835,1.0582,1.0583,576200003.0
2007-06-04 14:48:00,1.0583,1.05845,1.0582,1.0583,723100007.0
2007-06-04 14:49:00,1.0583,1.0585,1.0582,1.0585,1496100004.0
2007-06-04 14:50:00,1.0585,1.05875,1.0585,1.0587,510899998.0
2007-06-04 14:51:00,1.0587,1.0587,1.05835,1.0584,401199998.0
2007-06-04 14:52:00,1.0584,1.0584,1.0582,1.0583,1546699991.0
2007-06-04 14:53:00,1.0583,1.0583,1.05805,1.05805,791500000.0
2007-06-04 14:54:00,1.05805,1.0581,1.05755,1.05775,956200001.0
2007-06-04 14:55:00,1.0577,1.0577,1.0577,1.0577,59000000.0
2007-06-04 14:56:00,1.0577,1.0577,1.0575,1.0575,117900000.0
2007-06-04 14:57:00,1.0575,1.05765,1.05745,1.05745,584599998.0
2007-06-04 14:58:00,1.0575,1.0575,1.0574,1.0574,531100000.0
2007-06-04 14:59:00,1.0574,1.0575,1.0574,1.05745,221700000.0
2007-06-04 15:00:00,1.05745,1.0575,1.0574,1.0575,109100002.0
2007-06-04 15:01:00,1.0575,1.0576,1.05745,1.0575,1030500005.0
2007-06-04 15:02:00,1.05755,1.0578,1.05755,1.0578,187299998.0
2007-06-04 15:03:00,1.0578,1.0582,1.0578,1.0581,753699998.0
2007-06-04 15:04:00,1.0581,1.0581,1.058,1.058,283000000.0
2007-06-04 15:05:00,1.0579,1.05795,1.0579,1.0579,580299992.0
2007-06-04 15:06:00,1.0579,1.0579,1.0579,1.0579,27000000.0
2007-06-04 15:07:00,1.0579,1.0579,1.05775,1.0579,125200000.0
2007-06-04 15:08:00,1.0579,1.0579,1.0576,1.05765,176100001.0
2007-06-04 15:09:00,1.0576,1.05765,1.0576,1.05765,97399998.0
2007-06-04 15:10:00,1.05775,1.05775,1.05775,1.05775,27200000.0
2007-06-04 15:11:00,1.05775,1.05785,1.05765,1.05785,192400001.0
2007-06-04 15:12:00,1.05785,1.0583,1.05785,1.0582,759800007.0
2007-06-04 15:13:00,1.0582,1.0585,1.0581,1.0585,1689999982.0
2007-06-04 15:14:00,1.0585,1.0585,1.05835,1.0584,920400004.0
2007-06-04 15:15:00,1.0584,1.05845,1.05835,1.05845,400099999.0
2007-06-04 15:16:00,1.05845,1.05845,1.0583,1.0583,614600003.0
2007-06-04 15:17:00,1.0583,1.0583,1.05815,1.05815,161750000.0
2007-06-04 15:18:00,1.05805,1.05815,1.05805,1.05815,194800001.0
2007-06-04 15:19:00,1.05815,1.0582,1.0581,1.0581,1191199987.0
2007-06-04 15:20:00,1.0581,1.0582,1.0581,1.05815,711000003.0
2007-06-04 15:21:00,1.05815,1.0583,1.05815,1.0583,1832300002.0
2007-06-04 15:22:00,1.0583,1.05845,1.0582,1.0584,899300009.0
2007-06-04 15:23:00,1.05835,1.05845,1.05835,1.0584,936900007.0
2007-06-04 15:24:00,1.0584,1.0584,1.0581,1.0581,836499998.0
2007-06-04 15:25:00,1.0581,1.0582,1.0581,1.0582,616200003.0
2007-06-04 15:26:00,1.0582,1.0582,1.05805,1.05805,192800000.0
2007-06-04 15:27:00,1.05805,1.0582,1.05785,1.058,437199998.0
2007-06-04 15:28:00,1.058,1.058,1.058,1.058,253300000.0
2007-06-04 15:29:00,1.058,1.058,1.05785,1.0579,169000000.0
2007-06-04 15:30:00,1.05795,1.05795,1.0575,1.0576,711300000.0
2007-06-04 15:31:00,1.0576,1.05775,1.05755,1.05765,847300002.0
2007-06-04 15:32:00,1.05765,1.05775,1.05755,1.05775,436000002.0
2007-06-04 15:33:00,1.05775,1.05775,1.05775,1.05775,17000000.0
2007-06-04 15:34:00,1.05775,1.0578,1.05775,1.05775,210700000.0
2007-06-04 15:35:00,1.05775,1.0578,1.05765,1.0577,324300000.0
2007-06-04 15:36:00,1.0577,1.0577,1.05745,1.0576,1378400005.0
2007-06-04 15:37:00,1.05765,1.0577,1.05755,1.0576,220200003.0
2007-06-04 15:38:00,1.0576,1.0577,1.0575,1.0576,453500002.0
2007-06-04 15:39:00,1.0575,1.05765,1.0575,1.0576,309899999.0
2007-06-04 15:40:00,1.05755,1.05755,1.0575,1.0575,167000000.0
2007-06-04 15:41:00,1.0575,1.05775,1.0575,1.05775,209900002.0
2007-06-04 15:42:00,1.05775,1.0579,1.0577,1.05775,212499998.0
2007-06-04 15:43:00,1.05775,1.05775,1.05755,1.05755,457700007.0
2007-06-04 15:44:00,1.05755,1.05765,1.0575,1.05765,184900000.0
2007-06-04 15:45:00,1.0577,1.0577,1.05765,1.05765,23000000.0
2007-06-04 15:46:00,1.0577,1.05775,1.0577,1.0577,47300000.0
2007-06-04 15:47:00,1.05775,1.05785,1.0577,1.05785,43600000.0
2007-06-04 15:48:00,1.05785,1.05795,1.05775,1.0579,280200000.0
2007-06-04 15:49:00,1.05795,1.05795,1.05785,1.0579,170900002.0
2007-06-04 15:50:00,1.058,1.05815,1.058,1.0581,402000002.0
2007-06-04 15:51:00,1.05815,1.05815,1.05805,1.0581,198199997.0
2007-06-04 15:52:00,1.05815,1.0582,1.05805,1.0581,1092900005.0
2007-06-04 15:53:00,1.0581,1.0582,1.05805,1.0581,307499999.0
2007-06-04 15:54:00,1.0581,1.05815,1.058,1.05805,162300000.0
2007-06-04 15:55:00,1.0581,1.0581,1.0581,1.0581,16800000.0
2007-06-04 15:56:00,1.0581,1.0581,1.058,1.05805,151100000.0
2007-06-04 15:57:00,1.05805,1.05805,1.0577,1.0577,419000000.0
2007-06-04 15:58:00,1.05775,1.05775,1.0576,1.0577,1138899993.0
2007-06-04 15:59:00,1.0577,1.0577,1.0574,1.0575,1246299995.0
2007-06-04 16:00:00,1.0575,1.05765,1.05725,1.0576,874100004.0
2007-06-04 16:01:00,1.0576,1.05775,1.05755,1.05775,240100004.0
2007-06-04 16:02:00,1.0577,1.0578,1.0577,1.0578,213000000.0
2007-06-04 16:03:00,1.05775,1.05785,1.05765,1.05775,427600002.0
2007-06-04 16:04:00,1.05775,1.0581,1.05775,1.0579,612300000.0
2007-06-04 16:05:00,1.0579,1.0581,1.0579,1.05795,953999986.0
2007-06-04 16:06:00,1.058,1.058,1.0578,1.05795,568299999.0
2007-06-04 16:07:00,1.058,1.058,1.0579,1.058,390400002.0
2007-06-04 16:08:00,1.058,1.05805,1.058,1.058,209100000.0
2007-06-04 16:09:00,1.058,1.058,1.0573,1.05735,1521600001.0
2007-06-04 16:10:00,1.05735,1.05745,1.05735,1.05745,312899999.0
2007-06-04 16:11:00,1.05745,1.05745,1.0574,1.05745,243499999.0
2007-06-04 16:12:00,1.05745,1.0575,1.0573,1.05745,1463700003.0
2007-06-04 16:13:00,1.05745,1.05775,1.0574,1.05775,562900007.0
2007-06-04 16:14:00,1.05775,1.05775,1.0576,1.0576,179600000.0
2007-06-04 16:15:00,1.0576,1.05765,1.05745,1.0576,279200001.0
2007-06-04 16:16:00,1.0577,1.0577,1.05765,1.05765,54400000.0
2007-06-04 16:17:00,1.0576,1.05765,1.0576,1.05765,263399999.0
2007-06-04 16:18:00,1.0577,1.05775,1.0576,1.05765,226900000.0
2007-06-04 16:19:00,1.05765,1.05765,1.05745,1.05745,309899998.0
2007-06-04 16:20:00,1.0575,1.0575,1.05745,1.05745,45600000.0
2007-06-04 16:21:00,1.05745,1.05745,1.0573,1.05745,1091399997.0
2007-06-04 16:22:00,1.05745,1.0575,1.0573,1.0573,870200014.0
2007-06-04 16:23:00,1.0573,1.0575,1.05725,1.05745,847099982.0
2007-06-04 16:24:00,1.05745,1.0578,1.05745,1.05765,143100002.0
2007-06-04 16:25:00,1.0576,1.0579,1.0576,1.0579,364300003.0
2007-06-04 16:26:00,1.0579,1.05815,1.0579,1.05795,728499986.0
2007-06-04 16:27:00,1.05795,1.05815,1.05795,1.0581,403499997.0
2007-06-04 16:28:00,1.0581,1.05815,1.05805,1.05805,730899994.0
2007-06-04 16:29:00,1.05805,1.05805,1.0579,1.0579,395799999.0
2007-06-04 16:30:00,1.0579,1.0579,1.05785,1.05785,139200000.0
2007-06-04 16:31:00,1.05785,1.0579,1.05785,1.05785,27000000.0
2007-06-04 16:32:00,1.0579,1.0579,1.05785,1.0579,277100000.0
2007-06-04 16:33:00,1.0579,1.0579,1.05785,1.0579,49400001.0
2007-06-04 16:34:00,1.0579,1.058,1.0578,1.05795,322500002.0
2007-06-04 16:35:00,1.05795,1.0581,1.05795,1.0581,660800004.0
2007-06-04 16:36:00,1.0581,1.0582,1.0581,1.0581,208899998.0
2007-06-04 16:37:00,1.0581,1.05815,1.05795,1.05795,728400007.0
2007-06-04 16:38:00,1.05795,1.058,1.05795,1.058,221700000.0
2007-06-04 16:39:00,1.05795,1.058,1.0578,1.05785,264300001.0
2007-06-04 16:40:00,1.0579,1.05795,1.0577,1.05785,789199996.0
2007-06-04 16:41:00,1.0579,1.0579,1.0578,1.05785,465700001.0
2007-06-04 16:42:00,1.0578,1.0579,1.0578,1.05785,383199997.0
2007-06-04 16:43:00,1.05785,1.05785,1.05765,1.05785,152399998.0
2007-06-04 16:44:00,1.05785,1.0579,1.0578,1.0578,64800000.0
2007-06-04 16:45:00,1.05785,1.0579,1.05775,1.05775,194300000.0
2007-06-04 16:46:00,1.05775,1.05795,1.05775,1.0579,461599998.0
2007-06-04 16:47:00,1.0579,1.0579,1.05785,1.0579,357300000.0
2007-06-04 16:48:00,1.0579,1.058,1.0579,1.058,189500001.0
2007-06-04 16:49:00,1.058,1.0581,1.058,1.058,188800000.0
2007-06-04 16:50:00,1.058,1.058,1.0578,1.0579,269599998.0
2007-06-04 16:51:00,1.05795,1.05795,1.0577,1.0577,1039000006.0
2007-06-04 16:52:00,1.0577,1.05785,1.05765,1.05765,685500002.0
2007-06-04 16:53:00,1.05765,1.05765,1.05765,1.05765,59200000.0
2007-06-04 16:54:00,1.05765,1.05775,1.0576,1.05765,107081896.0
2007-06-04 16:55:00,1.05765,1.0578,1.0576,1.0578,538499991.0
2007-06-04 16:56:00,1.0578,1.0578,1.05775,1.0578,51600000.0
2007-06-04 16:57:00,1.0578,1.05785,1.0576,1.05765,1381100012.0
2007-06-04 16:58:00,1.0577,1.0577,1.0575,1.0575,1089600012.0
2007-06-04 16:59:00,1.0575,1.0575,1.0568,1.0568,1267199998.0
2007-06-04 17:00:00,1.0568,1.05685,1.0566,1.05675,763800004.0
2007-06-04 17:01:00,1.05675,1.05685,1.0567,1.0567,1536699989.0
2007-06-04 17:02:00,1.0567,1.05685,1.0567,1.05685,224399998.0
2007-06-04 17:03:00,1.05685,1.05695,1.0568,1.05685,493800000.0
2007-06-04 17:04:00,1.05685,1.057,1.05685,1.05685,122000000.0
2007-06-04 17:05:00,1.05685,1.0572,1.05685,1.05715,407699999.0
2007-06-04 17:06:00,1.0572,1.0572,1.05715,1.0572,62100000.0
2007-06-04 17:07:00,1.0572,1.0573,1.0572,1.0572,195200001.0
2007-06-04 17:08:00,1.0572,1.0572,1.057,1.05715,628399996.0
2007-06-04 17:09:00,1.05715,1.05715,1.0568,1.0569,811199997.0
2007-06-04 17:10:00,1.0569,1.05695,1.0568,1.05695,136000002.0
2007-06-04 17:11:00,1.05695,1.0572,1.05695,1.0571,417800003.0
2007-06-04 17:12:00,1.0571,1.05725,1.0571,1.0572,642000003.0
2007-06-04 17:13:00,1.0572,1.0573,1.05715,1.05725,288400000.0
2007-06-04 17:14:00,1.05725,1.0573,1.0572,1.0572,55500000.0
2007-06-04 17:15:00,1.0572,1.0572,1.0572,1.0572,54000000.0
2007-06-04 17:16:00,1.0572,1.0572,1.05685,1.057,1146200000.0
2007-06-04 17:17:00,1.057,1.0571,1.0569,1.0569,671299999.0
2007-06-04 17:18:00,1.05695,1.05735,1.05685,1.05735,1279999996.0
2007-06-04 17:19:00,1.0572,1.0574,1.0572,1.0572,497400002.0
2007-06-04 17:20:00,1.0571,1.0572,1.0571,1.0571,497400002.0
2007-06-04 17:21:00,1.05725,1.0573,1.0572,1.0572,497400002.0
2007-06-04 17:22:00,1.0572,1.0574,1.0571,1.05735,1652500010.0
2007-06-04 17:23:00,1.05735,1.05745,1.05725,1.05735,1251499986.0
2007-06-04 17:24:00,1.05735,1.0574,1.05725,1.05735,1422100021.0
2007-06-04 17:25:00,1.05735,1.05735,1.05735,1.05735,4200000.0
2007-06-04 17:26:00,1.05735,1.0578,1.0573,1.0577,1341200013.0
2007-06-04 17:27:00,1.0577,1.0578,1.0576,1.05765,166500000.0
2007-06-04 17:28:00,1.05765,1.0577,1.0576,1.05765,276999998.0
2007-06-04 17:29:00,1.05765,1.05765,1.05765,1.05765,21600000.0
2007-06-04 17:30:00,1.05765,1.05765,1.05765,1.05765,15000000.0
2007-06-04 17:31:00,1.05765,1.0577,1.0575,1.0575,1272099992.0
2007-06-04 17:32:00,1.0575,1.0575,1.0574,1.0575,1814200000.0
2007-06-04 17:33:00,1.0575,1.0576,1.0574,1.05745,1814200000.0
2007-06-04 17:34:00,1.0574,1.0575,1.0573,1.0574,1493499993.0
2007-06-04 17:35:00,1.0573,1.0576,1.0573,1.0575,1493499993.0
2007-06-04 17:36:00,1.0576,1.0578,1.0575,1.0578,1493499993.0
2007-06-04 17:37:00,1.05785,1.058,1.05775,1.05795,1493499993.0
2007-06-04 17:38:00,1.0577,1.0581,1.0577,1.058,1449100007.0
2007-06-04 17:39:00,1.0581,1.0581,1.05785,1.0579,1449100007.0
2007-06-04 17:40:00,1.0579,1.0579,1.0576,1.05775,805100004.0
2007-06-04 17:41:00,1.0578,1.05795,1.05775,1.0579,524300004.0
2007-06-04 17:42:00,1.05785,1.0582,1.05785,1.05805,944699997.0
2007-06-04 17:43:00,1.0581,1.0581,1.0578,1.0578,1158399986.0
2007-06-04 17:44:00,1.0578,1.0578,1.0576,1.0577,545799997.0
2007-06-04 17:45:00,1.0577,1.0578,1.0576,1.0578,659500001.0
2007-06-04 17:46:00,1.0578,1.0578,1.0577,1.0577,251400001.0
2007-06-04 17:47:00,1.0577,1.0578,1.0576,1.0577,952599993.0
2007-06-04 17:48:00,1.05765,1.05765,1.0576,1.05765,183800001.0
2007-06-04 17:49:00,1.0577,1.0581,1.0577,1.0581,649000002.0
2007-06-04 17:50:00,1.0581,1.05815,1.0581,1.0581,615299994.0
2007-06-04 17:51:00,1.0581,1.0581,1.0581,1.0581,73000000.0
2007-06-04 17:52:00,1.0581,1.0581,1.058,1.058,265000002.0
2007-06-04 17:53:00,1.058,1.058,1.0577,1.0577,533800005.0
2007-06-04 17:54:00,1.0577,1.05775,1.05765,1.05775,586300002.0
2007-06-04 17:55:00,1.05775,1.05775,1.05765,1.0577,215399997.0
2007-06-04 17:56:00,1.0577,1.05775,1.05765,1.05775,179399999.0
2007-06-04 17:57:00,1.0578,1.0579,1.05775,1.0578,734299992.0
2007-06-04 17:58:00,1.05785,1.05785,1.05785,1.05785,37600000.0
2007-06-04 17:59:00,1.0579,1.058,1.05775,1.0579,253599999.0
2007-06-04 18:00:00,1.0579,1.0581,1.0579,1.058,574200002.0
2007-06-04 18:01:00,1.058,1.05805,1.05795,1.05805,140399998.0
2007-06-04 18:02:00,1.058,1.0584,1.058,1.05815,1555200027.0
2007-06-04 18:03:00,1.05815,1.0583,1.05805,1.05805,171399999.0
2007-06-04 18:04:00,1.0581,1.0581,1.05795,1.058,399700001.0
2007-06-04 18:05:00,1.058,1.058,1.05785,1.05785,366200001.0
2007-06-04 18:06:00,1.05785,1.0579,1.0578,1.05785,106700000.0
2007-06-04 18:07:00,1.05785,1.058,1.0577,1.0579,680700000.0
2007-06-04 18:08:00,1.0579,1.0579,1.0577,1.05775,426000000.0
2007-06-04 18:09:00,1.05775,1.05775,1.0576,1.0576,90000000.0
2007-06-04 18:10:00,1.0576,1.0576,1.05745,1.05755,221699999.0
2007-06-04 18:11:00,1.0576,1.0576,1.0576,1.0576,800000.0
2007-06-04 18:12:00,1.0576,1.0576,1.0576,1.0576,25600000.0
2007-06-04 18:13:00,1.0576,1.0576,1.05755,1.05755,44000000.0
2007-06-04 18:14:00,1.0576,1.0576,1.0574,1.0575,256300002.0
2007-06-04 18:15:00,1.0575,1.0576,1.0575,1.0576,28900000.0
2007-06-04 18:16:00,1.0576,1.0577,1.0576,1.0576,113300000.0
2007-06-04 18:17:00,1.0576,1.05765,1.05755,1.05765,74600000.0
2007-06-04 18:18:00,1.0576,1.05765,1.05755,1.0576,192099998.0
2007-06-04 18:19:00,1.05765,1.05775,1.0576,1.05765,345499998.0
2007-06-04 18:20:00,1.05765,1.05765,1.05765,1.05765,4800000.0
2007-06-04 18:21:00,1.05765,1.05765,1.0576,1.0576,66700001.0
2007-06-04 18:22:00,1.05765,1.05765,1.0576,1.05765,11600000.0
2007-06-04 18:23:00,1.05765,1.05765,1.05765,1.05765,8400000.0
2007-06-04 18:24:00,1.05765,1.0581,1.05765,1.0581,134200000.0
2007-06-04 18:25:00,1.0581,1.05815,1.058,1.05805,403899997.0
2007-06-04 18:26:00,1.05805,1.05805,1.05775,1.0578,1354199988.0
2007-06-04 18:27:00,1.0579,1.0581,1.05785,1.05785,1419400005.0
2007-06-04 18:28:00,1.05795,1.05795,1.05785,1.0579,512600016.0
2007-06-04 18:29:00,1.0579,1.05795,1.05775,1.05795,783899996.0
2007-06-04 18:30:00,1.0578,1.0578,1.05764,1.05779,158500002.0
2007-06-04 18:31:00,1.05795,1.0585,1.05795,1.0585,1503300010.0
2007-06-04 18:32:00,1.0585,1.05855,1.05835,1.0584,1506799987.0
2007-06-04 18:33:00,1.05845,1.0587,1.05845,1.05855,902900001.0
2007-06-04 18:34:00,1.05855,1.0587,1.05855,1.0587,42800000.0
2007-06-04 18:35:00,1.05865,1.05865,1.0586,1.05865,97899999.0
2007-06-04 18:36:00,1.05865,1.05865,1.05855,1.05855,224400000.0
2007-06-04 18:37:00,1.05855,1.0587,1.0585,1.05865,352499994.0
2007-06-04 18:38:00,1.05865,1.05875,1.0586,1.0587,443300001.0
2007-06-04 18:39:00,1.05865,1.0588,1.05865,1.05875,117200004.0
2007-06-04 18:40:00,1.05875,1.05875,1.05855,1.05855,80400000.0
2007-06-04 18:41:00,1.05855,1.0587,1.05855,1.05855,105300000.0
2007-06-04 18:42:00,1.05855,1.05865,1.05855,1.05865,36700000.0
2007-06-04 18:43:00,1.0586,1.05865,1.0586,1.0586,88299998.0
2007-06-04 18:44:00,1.0587,1.0587,1.0586,1.05865,49000002.0
2007-06-04 18:45:00,1.0587,1.0587,1.0585,1.0585,300700001.0
2007-06-04 18:46:00,1.05855,1.05865,1.0585,1.0585,221600006.0
2007-06-04 18:47:00,1.0585,1.0585,1.05835,1.0584,613300000.0
2007-06-04 18:48:00,1.05835,1.05835,1.0583,1.0583,695899995.0
2007-06-04 18:49:00,1.0583,1.0583,1.05825,1.05825,421700008.0
2007-06-04 18:50:00,1.05825,1.0583,1.0582,1.0583,244699994.0
2007-06-04 18:51:00,1.0583,1.0584,1.0583,1.0584,161400000.0
2007-06-04 18:52:00,1.0584,1.0584,1.05815,1.05815,1008699995.0
2007-06-04 18:53:00,1.05815,1.05815,1.05805,1.0581,1642200003.0
2007-06-04 18:54:00,1.05805,1.0582,1.05805,1.0582,520699999.0
2007-06-04 18:55:00,1.0582,1.0582,1.0582,1.0582,182400000.0
2007-06-04 18:56:00,1.0582,1.0583,1.0582,1.05825,409800003.0
2007-06-04 18:57:00,1.0583,1.0583,1.05825,1.0583,3400000.0
2007-06-04 18:58:00,1.0583,1.0583,1.0583,1.0583,47900000.0
2007-06-04 18:59:00,1.0583,1.0583,1.0582,1.0582,186100002.0
2007-06-04 19:00:00,1.05825,1.0583,1.0582,1.0583,219100000.0
2007-06-04 19:01:00,1.0583,1.0583,1.05825,1.05825,56100000.0
2007-06-04 19:02:00,1.0583,1.0583,1.0583,1.0583,57800000.0
2007-06-04 19:03:00,1.0583,1.0583,1.0583,1.0583,122900000.0
2007-06-04 19:04:00,1.0583,1.0584,1.0583,1.0584,195800000.0
2007-06-04 19:05:00,1.0584,1.0584,1.0584,1.0584,338500000.0
2007-06-04 19:06:00,1.0584,1.0584,1.0584,1.0584,180800000.0
2007-06-04 19:07:00,1.0584,1.05845,1.05835,1.0584,516900000.0
2007-06-04 19:08:00,1.0585,1.05855,1.05835,1.0584,285399999.0
2007-06-04 19:09:00,1.0584,1.0584,1.05835,1.0584,191100001.0
2007-06-04 19:10:00,1.0584,1.0584,1.0583,1.0584,244099998.0
2007-06-04 19:11:00,1.0584,1.0584,1.0582,1.0582,966100004.0
2007-06-04 19:12:00,1.0582,1.0584,1.0582,1.0584,351100002.0
2007-06-04 19:13:00,1.05835,1.05855,1.0583,1.05855,957699996.0
2007-06-04 19:14:00,1.05855,1.05885,1.0584,1.05885,841700017.0
2007-06-04 19:15:00,1.0589,1.0589,1.0587,1.0587,61200000.0
2007-06-04 19:16:00,1.0587,1.0587,1.05855,1.0586,385000003.0
2007-06-04 19:17:00,1.05855,1.0587,1.05855,1.0587,47200000.0
2007-06-04 19:18:00,1.05865,1.05865,1.05855,1.05855,170299999.0
2007-06-04 19:19:00,1.0586,1.0586,1.0586,1.0586,3200000.0
2007-06-04 19:20:00,1.0586,1.0586,1.0586,1.0586,13900000.0
2007-06-04 19:21:00,1.0585,1.0586,1.0585,1.0586,86499998.0
2007-06-04 19:22:00,1.0586,1.05865,1.0586,1.05865,188099996.0
2007-06-04 19:23:00,1.0586,1.05875,1.05855,1.05875,433500003.0
2007-06-04 19:24:00,1.0586,1.05875,1.05855,1.0586,164799999.0
2007-06-04 19:25:00,1.05826,1.05842,1.0582,1.05842,43100000.0
2007-06-04 19:26:00,1.05855,1.05875,1.0585,1.05865,282100001.0
2007-06-04 19:27:00,1.05875,1.05875,1.05845,1.05845,246900000.0
2007-06-04 19:28:00,1.05845,1.05865,1.05845,1.05865,35300000.0
2007-06-04 19:29:00,1.05865,1.05865,1.05845,1.05845,559300004.0
2007-06-04 19:30:00,1.0585,1.05855,1.05845,1.05855,279600002.0
2007-06-04 19:31:00,1.05855,1.05855,1.05855,1.05855,96800000.0
2007-06-04 19:32:00,1.05855,1.05865,1.0585,1.0585,247300000.0
2007-06-04 19:33:00,1.0585,1.0585,1.0585,1.0585,19200000.0
2007-06-04 19:34:00,1.0585,1.05855,1.0585,1.05855,42400000.0
2007-06-04 19:35:00,1.05855,1.05855,1.05855,1.05855,12800000.0
2007-06-04 19:36:00,1.0586,1.0586,1.05855,1.05855,9300000.0
2007-06-04 19:37:00,1.0585,1.0588,1.0585,1.05855,655800000.0
2007-06-04 19:38:00,1.05855,1.05855,1.0584,1.0584,534900008.0
2007-06-04 19:39:00,1.0584,1.05855,1.0584,1.05855,495800005.0
2007-06-04 19:40:00,1.05836,1.05836,1.05796,1.05826,246000002.0
2007-06-04 19:41:00,1.05855,1.05855,1.0584,1.0585,302699997.0
2007-06-04 19:42:00,1.0585,1.0585,1.0584,1.0584,275400010.0
2007-06-04 19:43:00,1.0584,1.0585,1.05835,1.0585,679700007.0
2007-06-04 19:44:00,1.0585,1.0585,1.05835,1.0584,713900003.0
2007-06-04 19:45:00,1.0584,1.05845,1.05835,1.05835,419200005.0
2007-06-04 19:46:00,1.0584,1.0584,1.0583,1.0583,348399997.0
2007-06-04 19:47:00,1.0583,1.0583,1.05805,1.0581,596299991.0
2007-06-04 19:48:00,1.0581,1.0581,1.05805,1.0581,22900000.0
2007-06-04 19:49:00,1.0581,1.0581,1.058,1.0581,560500002.0
2007-06-04 19:50:00,1.0581,1.0581,1.058,1.058,1265700000.0
2007-06-04 19:51:00,1.058,1.0582,1.058,1.05815,194100001.0
2007-06-04 19:52:00,1.05815,1.05815,1.05815,1.05815,51200000.0
2007-06-04 19:53:00,1.05815,1.05825,1.05815,1.05825,20900000.0
2007-06-04 19:54:00,1.0583,1.0583,1.05825,1.05825,21400000.0
2007-06-04 19:55:00,1.05814,1.05817,1.05795,1.05795,77500000.0
2007-06-04 19:56:00,1.05825,1.05825,1.05825,1.05825,20800000.0
2007-06-04 19:57:00,1.0582,1.0582,1.05815,1.0582,95999999.0
2007-06-04 19:58:00,1.0582,1.05835,1.0582,1.05835,708999997.0
2007-06-04 19:59:00,1.05835,1.05845,1.05835,1.05845,62600000.0
2007-06-04 20:00:00,1.05845,1.05855,1.0584,1.0585,1267200013.0
2007-06-04 20:01:00,1.05855,1.05865,1.05855,1.05855,136000000.0
2007-06-04 20:02:00,1.05855,1.05855,1.0585,1.0585,190599997.0
2007-06-04 20:03:00,1.0585,1.0585,1.0585,1.0585,565999993.0
2007-06-04 20:04:00,1.0585,1.0585,1.05845,1.05845,160200000.0
2007-06-04 20:05:00,1.05845,1.05855,1.0584,1.05855,1047700002.0
2007-06-04 20:06:00,1.0585,1.059,1.0585,1.0588,723299998.0
2007-06-04 20:07:00,1.0588,1.05885,1.05875,1.05875,144899999.0
2007-06-04 20:08:00,1.05875,1.05875,1.0586,1.0586,378799999.0
2007-06-04 20:09:00,1.0586,1.05865,1.05855,1.05855,87200001.0
2007-06-04 20:10:00,1.05855,1.05865,1.05855,1.05855,234899999.0
2007-06-04 20:11:00,1.0586,1.0586,1.05855,1.05855,229300000.0
2007-06-04 20:12:00,1.05845,1.05855,1.05835,1.0584,454800004.0
2007-06-04 20:13:00,1.0584,1.0585,1.05835,1.0585,647599993.0
2007-06-04 20:14:00,1.0585,1.0585,1.0585,1.0585,18200000.0
2007-06-04 20:15:00,1.0585,1.0585,1.0585,1.0585,43500000.0
2007-06-04 20:16:00,1.0585,1.0585,1.05845,1.0585,77800000.0
2007-06-04 20:17:00,1.0585,1.0585,1.05845,1.0585,95000000.0
2007-06-04 20:18:00,1.0585,1.0585,1.05845,1.0585,82100000.0
2007-06-04 20:19:00,1.0585,1.0585,1.05825,1.05835,317757864.0
2007-06-04 20:20:00,1.05835,1.05835,1.0581,1.05825,726399997.0
2007-06-04 20:21:00,1.05825,1.05825,1.05805,1.0581,724300005.0
2007-06-04 20:22:00,1.0581,1.05825,1.05805,1.05815,930999989.0
2007-06-04 20:23:00,1.05815,1.0582,1.0581,1.05815,71799998.0
2007-06-04 20:24:00,1.05815,1.05815,1.058,1.05805,198799999.0
2007-06-04 20:25:00,1.0579,1.05793,1.05769,1.05785,287899996.0
2007-06-04 20:26:00,1.0581,1.0582,1.0581,1.0582,335400004.0
2007-06-04 20:27:00,1.0582,1.0582,1.0582,1.0582,283600000.0
2007-06-04 20:28:00,1.0582,1.0582,1.05815,1.0582,121700000.0
2007-06-04 20:29:00,1.0582,1.0582,1.0582,1.0582,26600000.0
2007-06-04 20:30:00,1.0582,1.0582,1.05815,1.0582,322099998.0
2007-06-04 20:31:00,1.0582,1.0582,1.05815,1.0582,605499998.0
2007-06-04 20:32:00,1.05825,1.0583,1.0582,1.0583,157600001.0
2007-06-04 20:33:00,1.0583,1.0583,1.0583,1.0583,20900000.0
2007-06-04 20:34:00,1.0583,1.0583,1.05825,1.05825,23200000.0
2007-06-04 20:35:00,1.05825,1.05825,1.05815,1.05815,368400000.0
2007-06-04 20:36:00,1.0582,1.0582,1.05805,1.05815,531199999.0
2007-06-04 20:37:00,1.05815,1.0582,1.05815,1.05815,13700000.0
2007-06-04 20:38:00,1.0582,1.0582,1.0581,1.0581,51800000.0
2007-06-04 20:39:00,1.0582,1.0582,1.05815,1.05815,14200000.0
2007-06-04 20:40:00,1.0582,1.0582,1.05815,1.05815,24600000.0
2007-06-04 20:41:00,1.05767,1.05782,1.05766,1.05782,333100005.0
2007-06-04 20:42:00,1.05815,1.05815,1.0581,1.0581,17000000.0
2007-06-04 20:43:00,1.05769,1.05787,1.05769,1.05787,85500000.0
2007-06-04 20:44:00,1.05815,1.0582,1.05815,1.0582,10500000.0
2007-06-04 20:45:00,1.0582,1.0582,1.0582,1.0582,72000000.0
2007-06-04 20:46:00,1.0582,1.0582,1.05815,1.0582,127400000.0
2007-06-04 20:47:00,1.05815,1.0583,1.05815,1.0583,172500000.0
2007-06-04 20:48:00,1.0583,1.05855,1.05825,1.05855,311000003.0
2007-06-04 20:49:00,1.05855,1.05875,1.05855,1.05865,136699999.0
2007-06-04 20:50:00,1.05865,1.05865,1.05865,1.05865,800000.0
2007-06-04 20:51:00,1.05865,1.05865,1.0584,1.05845,876000007.0
2007-06-04 20:52:00,1.0584,1.05845,1.0584,1.0584,120699999.0
2007-06-04 20:53:00,1.0584,1.05845,1.05835,1.0584,504800005.0
2007-06-04 20:54:00,1.05835,1.05845,1.0583,1.05835,529200004.0
2007-06-04 20:55:00,1.0585,1.0587,1.0584,1.0586,617899999.0
2007-06-04 20:56:00,1.0586,1.0587,1.05855,1.0586,138900000.0
2007-06-04 20:57:00,1.0587,1.05875,1.0586,1.05865,248900000.0
2007-06-04 20:58:00,1.0586,1.05875,1.0586,1.0587,645299996.0
2007-06-04 20:59:00,1.0587,1.05875,1.0583,1.0584,1284000010.0
2007-06-04 21:00:00,1.0584,1.0588,1.0584,1.0586,460099999.0
2007-06-04 21:01:00,1.0586,1.0587,1.0586,1.0587,22300000.0
2007-06-04 21:02:00,1.0587,1.0587,1.0587,1.0587,18400000.0
2007-06-04 21:03:00,1.0587,1.0588,1.0586,1.0587,949199996.0
2007-06-04 21:04:00,1.0587,1.0588,1.0587,1.0588,1260599996.0
2007-06-04 21:05:00,1.0588,1.0588,1.0588,1.0588,21700000.0
2007-06-04 21:06:00,1.0588,1.05885,1.0588,1.05885,45100000.0
2007-06-04 21:07:00,1.05885,1.05885,1.0588,1.0588,303700000.0
2007-06-04 21:08:00,1.0588,1.0589,1.0587,1.0588,699299995.0
2007-06-04 21:09:00,1.0588,1.05885,1.05875,1.0588,119400002.0
2007-06-04 21:10:00,1.05861,1.05865,1.05834,1.05834,32000000.0
2007-06-04 21:11:00,1.0588,1.0588,1.0588,1.0588,3500000.0
2007-06-04 21:12:00,1.05846,1.05857,1.05843,1.05851,91200000.0
2007-06-04 21:13:00,1.0589,1.0589,1.0588,1.0588,34300000.0
2007-06-04 21:14:00,1.05842,1.05847,1.05842,1.05847,28500000.0
2007-06-04 21:15:00,1.05852,1.05857,1.05852,1.05857,28500000.0
2007-06-04 21:16:00,1.05875,1.0588,1.0587,1.05875,42900000.0
2007-06-04 21:17:00,1.0588,1.0588,1.0587,1.0588,45100000.0
2007-06-04 21:18:00,1.0588,1.0588,1.05865,1.05865,49400000.0
2007-06-04 21:19:00,1.05865,1.05865,1.05865,1.05865,5600000.0
2007-06-04 21:20:00,1.05865,1.05865,1.05855,1.0586,12100000.0
2007-06-04 21:21:00,1.0586,1.0586,1.0586,1.0586,7700000.0
2007-06-04 21:22:00,1.0586,1.0586,1.05855,1.0586,36800000.0
2007-06-04 21:23:00,1.0586,1.0586,1.0586,1.0586,31500000.0
2007-06-04 21:24:00,1.0586,1.0586,1.0586,1.0586,39600000.0
2007-06-04 21:25:00,1.0582,1.05831,1.0582,1.05829,83200000.0
2007-06-04 21:26:00,1.0586,1.0586,1.05845,1.05845,161300000.0
2007-06-04 21:27:00,1.05845,1.05855,1.05845,1.0585,200500003.0
2007-06-04 21:28:00,1.05855,1.05855,1.05845,1.0585,60800000.0
2007-06-04 21:29:00,1.05855,1.05855,1.05855,1.05855,20800000.0
2007-06-04 21:30:00,1.05855,1.05855,1.05855,1.05855,3200000.0
2007-06-04 21:31:00,1.0586,1.0586,1.0585,1.0585,141900004.0
2007-06-04 21:32:00,1.05855,1.05855,1.05855,1.05855,3200000.0
2007-06-04 21:33:00,1.05855,1.05855,1.05855,1.05855,19200000.0
2007-06-04 21:34:00,1.05855,1.05855,1.05855,1.05855,6400000.0
2007-06-04 21:35:00,1.05855,1.05855,1.0585,1.05855,128300001.0
2007-06-04 21:36:00,1.05855,1.05855,1.0584,1.0584,156399999.0
2007-06-04 21:37:00,1.0584,1.0585,1.0584,1.0585,317100004.0
2007-06-04 21:38:00,1.0585,1.0585,1.0583,1.0583,292000000.0
2007-06-04 21:39:00,1.0583,1.0583,1.0583,1.0583,325600002.0
2007-06-04 21:40:00,1.0583,1.05845,1.0583,1.0583,266400001.0
2007-06-04 21:41:00,1.0583,1.05845,1.0583,1.0584,595999997.0
2007-06-04 21:42:00,1.0584,1.0584,1.0584,1.0584,193700000.0
2007-06-04 21:43:00,1.0584,1.0584,1.0583,1.0584,356400002.0
2007-06-04 21:44:00,1.0584,1.0585,1.0584,1.0585,218400001.0
2007-06-04 21:45:00,1.0585,1.0585,1.05835,1.05845,105400000.0
2007-06-04 21:46:00,1.05845,1.0585,1.05835,1.0585,430500003.0
2007-06-04 21:47:00,1.0585,1.0585,1.0585,1.0585,29500000.0
2007-06-04 21:48:00,1.05845,1.05845,1.0584,1.05845,100100001.0
2007-06-04 21:49:00,1.0584,1.0585,1.0584,1.0585,75299999.0
2007-06-04 21:50:00,1.05845,1.0585,1.0584,1.0585,104199998.0
2007-06-04 21:51:00,1.0585,1.0585,1.05835,1.05835,50700000.0
2007-06-04 21:52:00,1.05835,1.05835,1.0583,1.0583,42500001.0
2007-06-04 21:53:00,1.0584,1.0584,1.0584,1.0584,89700000.0
2007-06-04 21:54:00,1.0584,1.0584,1.0584,1.0584,1000000.0
2007-06-04 21:55:00,1.0584,1.0584,1.05835,1.05835,11400000.0
2007-06-04 21:56:00,1.0584,1.0584,1.0583,1.0583,38799999.0
2007-06-04 21:57:00,1.05835,1.0584,1.0583,1.0584,74799999.0
2007-06-04 21:58:00,1.05835,1.0584,1.05825,1.05835,346800001.0
2007-06-04 21:59:00,1.0583,1.05835,1.05825,1.05835,265399996.0
2007-06-04 22:00:00,1.05835,1.05835,1.05825,1.0583,85500000.0
2007-06-04 22:01:00,1.0583,1.0584,1.0583,1.05835,98400000.0
2007-06-04 22:02:00,1.05835,1.05835,1.05835,1.05835,3200000.0
2007-06-04 22:03:00,1.05835,1.0584,1.05825,1.0584,678300000.0
2007-06-04 22:04:00,1.0584,1.0584,1.05825,1.0583,309800000.0
2007-06-04 22:05:00,1.0583,1.0583,1.0583,1.0583,7200000.0
2007-06-04 22:06:00,1.05806,1.05821,1.05806,1.05806,208199998.0
2007-06-04 22:07:00,1.0583,1.0584,1.0582,1.0583,278500000.0
2007-06-04 22:08:00,1.05791,1.05805,1.05791,1.05805,139199999.0
2007-06-04 22:09:00,1.0583,1.0583,1.0583,1.0583,7700000.0
2007-06-04 22:10:00,1.0583,1.05835,1.0583,1.05835,56900000.0
2007-06-04 22:11:00,1.05835,1.05835,1.05835,1.05835,14400000.0
2007-06-04 22:12:00,1.05835,1.05835,1.05835,1.05835,19200000.0
2007-06-04 22:13:00,1.05835,1.05835,1.0583,1.0583,131600000.0
2007-06-04 22:14:00,1.0583,1.0583,1.05825,1.0583,29600000.0
2007-06-04 22:15:00,1.0583,1.0583,1.0581,1.0581,145199999.0
2007-06-04 22:16:00,1.0581,1.0581,1.0581,1.0581,200999998.0
2007-06-04 22:17:00,1.0582,1.05825,1.05815,1.0582,236900000.0
2007-06-04 22:18:00,1.0582,1.0583,1.0582,1.0582,96500001.0
2007-06-04 22:19:00,1.0583,1.0583,1.0583,1.0583,181200000.0
2007-06-04 22:20:00,1.0583,1.0586,1.0582,1.0584,933200000.0
2007-06-04 22:21:00,1.0584,1.0584,1.0583,1.0583,148299999.0
2007-06-04 22:22:00,1.0583,1.0583,1.0582,1.0582,245900001.0
2007-06-04 22:23:00,1.0581,1.0581,1.0581,1.0581,73199998.0
2007-06-04 22:24:00,1.0581,1.0581,1.0581,1.0581,19100000.0
2007-06-04 22:25:00,1.0581,1.0581,1.058,1.058,151700000.0
2007-06-04 22:26:00,1.0581,1.0581,1.0581,1.0581,14300000.0
2007-06-04 22:27:00,1.05805,1.05805,1.05805,1.05805,34200001.0
2007-06-04 22:28:00,1.0581,1.0581,1.058,1.0581,299600000.0
2007-06-04 22:29:00,1.0581,1.0581,1.0581,1.0581,9600000.0
2007-06-04 22:30:00,1.0581,1.0582,1.0581,1.0582,85900000.0
2007-06-04 22:31:00,1.05803,1.05813,1.05792,1.05813,45600000.0
2007-06-04 22:32:00,1.0582,1.0583,1.0582,1.0583,379199996.0
2007-06-04 22:33:00,1.0583,1.0584,1.0583,1.0583,145700002.0
2007-06-04 22:34:00,1.05824,1.05824,1.0581,1.05818,24400000.0
2007-06-04 22:35:00,1.0584,1.0584,1.0584,1.0584,12800000.0
2007-06-04 22:36:00,1.0584,1.0584,1.0582,1.0583,265499998.0
2007-06-04 22:37:00,1.0583,1.0583,1.0582,1.0582,137900000.0
2007-06-04 22:38:00,1.0581,1.0582,1.0581,1.0582,110899999.0
2007-06-04 22:39:00,1.0582,1.0582,1.05805,1.0581,65300000.0
2007-06-04 22:40:00,1.0581,1.0581,1.05785,1.05805,512100004.0
2007-06-04 22:41:00,1.05805,1.0581,1.05785,1.058,739200001.0
2007-06-04 22:42:00,1.058,1.058,1.0579,1.058,119500000.0
2007-06-04 22:43:00,1.058,1.058,1.058,1.058,14100000.0
2007-06-04 22:44:00,1.058,1.058,1.0579,1.058,616500008.0
2007-06-04 22:45:00,1.058,1.0581,1.058,1.0581,72599999.0
2007-06-04 22:46:00,1.0581,1.0581,1.058,1.058,36700000.0
2007-06-04 22:47:00,1.0581,1.0581,1.0581,1.0581,38400000.0
2007-06-04 22:48:00,1.0581,1.0582,1.0581,1.0582,7200000.0
2007-06-04 22:49:00,1.0582,1.0582,1.0581,1.0581,327799999.0
2007-06-04 22:50:00,1.0581,1.0581,1.0579,1.058,295400000.0
2007-06-04 22:51:00,1.058,1.058,1.058,1.058,110800000.0
2007-06-04 22:52:00,1.058,1.0581,1.058,1.0581,76500001.0
2007-06-04 22:53:00,1.0581,1.0581,1.0581,1.0581,32500000.0
2007-06-04 22:54:00,1.0582,1.0583,1.0582,1.0583,120900000.0
2007-06-04 22:55:00,1.0583,1.0584,1.0583,1.0583,537400001.0
2007-06-04 22:56:00,1.0583,1.0583,1.0582,1.0582,133900000.0
2007-06-04 22:57:00,1.0582,1.0585,1.0582,1.0585,621000001.0
2007-06-04 22:58:00,1.0585,1.0587,1.0584,1.0585,645600001.0
2007-06-04 22:59:00,1.0585,1.0586,1.0585,1.0586,48500000.0
2007-06-04 23:00:00,1.0585,1.0585,1.0585,1.0585,60200000.0
2007-06-04 23:01:00,1.0583,1.0583,1.0583,1.0583,8800000.0
2007-06-04 23:02:00,1.0585,1.0585,1.0585,1.0585,19000000.0
2007-06-04 23:03:00,1.05832,1.05832,1.05825,1.0583,82900000.0
2007-06-04 23:04:00,1.0585,1.0585,1.0585,1.0585,4000000.0
2007-06-04 23:05:00,1.0585,1.0585,1.0585,1.0585,20500000.0
2007-06-04 23:06:00,1.05836,1.05843,1.05825,1.05843,79300000.0
2007-06-04 23:07:00,1.0586,1.0586,1.0586,1.0586,58800000.0
2007-06-04 23:08:00,1.0585,1.0586,1.0585,1.0586,55699999.0
2007-06-04 23:09:00,1.05835,1.0584,1.05835,1.05835,64900000.0
2007-06-04 23:10:00,1.05837,1.05837,1.05832,1.05835,50800000.0
2007-06-04 23:11:00,1.0584,1.0584,1.0584,1.0584,3600000.0
2007-06-04 23:12:00,1.05832,1.05837,1.05832,1.05837,58600000.0
2007-06-04 23:13:00,1.0585,1.0585,1.0585,1.0585,67300000.0
2007-06-04 23:14:00,1.0584,1.0584,1.0583,1.0584,168899999.0
2007-06-04 23:15:00,1.05826,1.05829,1.05814,1.05814,117200000.0
2007-06-04 23:16:00,1.0584,1.0584,1.0584,1.0584,134300000.0
2007-06-04 23:17:00,1.0584,1.0584,1.0584,1.0584,93900000.0
2007-06-04 23:18:00,1.05814,1.05825,1.05806,1.05825,23200000.0
2007-06-04 23:19:00,1.0584,1.0584,1.0582,1.0582,105000000.0
2007-06-04 23:20:00,1.0583,1.0583,1.05825,1.05825,48000000.0
2007-06-04 23:21:00,1.0583,1.0584,1.0583,1.0584,24800000.0
2007-06-04 23:22:00,1.0584,1.0584,1.0584,1.0584,27200000.0
2007-06-04 23:23:00,1.0583,1.0584,1.0583,1.0584,102199998.0
2007-06-04 23:24:00,1.0584,1.0585,1.0583,1.0584,240500000.0
2007-06-04 23:25:00,1.0585,1.0586,1.0583,1.0583,126899999.0
2007-06-04 23:26:00,1.0584,1.0584,1.0584,1.0584,3400000.0
2007-06-04 23:27:00,1.0584,1.0584,1.0584,1.0584,99600000.0
2007-06-04 23:28:00,1.0584,1.0584,1.0584,1.0584,13600000.0
2007-06-04 23:29:00,1.05831,1.05831,1.05805,1.05814,27000000.0
2007-06-04 23:30:00,1.0584,1.0584,1.0584,1.0584,11700000.0
2007-06-04 23:31:00,1.05812,1.05822,1.05812,1.05822,10000000.0
2007-06-04 23:32:00,1.0585,1.0585,1.0585,1.0585,184999999.0
2007-06-04 23:33:00,1.0585,1.0585,1.0584,1.0584,85600000.0
2007-06-04 23:34:00,1.0585,1.0586,1.0585,1.0586,88600000.0
2007-06-04 23:35:00,1.0586,1.0586,1.0586,1.0586,14400000.0
2007-06-04 23:36:00,1.0586,1.0587,1.0586,1.0586,155800000.0
2007-06-04 23:37:00,1.0586,1.0586,1.0585,1.0586,67900001.0
2007-06-04 23:38:00,1.0586,1.0586,1.0584,1.0585,116500001.0
2007-06-04 23:39:00,1.0585,1.0585,1.0584,1.0584,23000000.0
2007-06-04 23:40:00,1.0585,1.0585,1.0585,1.0585,10400000.0
2007-06-04 23:41:00,1.058,1.05826,1.058,1.05826,13600000.0
2007-06-04 23:42:00,1.05813,1.0583,1.05813,1.0583,4000000.0
2007-06-04 23:43:00,1.0585,1.0585,1.0583,1.0583,51099999.0
2007-06-04 23:44:00,1.0584,1.0584,1.0582,1.0582,35100000.0
2007-06-04 23:45:00,1.05793,1.05812,1.05793,1.05802,78400000.0
2007-06-04 23:46:00,1.05798,1.05815,1.05792,1.05792,103799999.0
2007-06-04 23:47:00,1.0583,1.0583,1.0582,1.0582,90500001.0
2007-06-04 23:48:00,1.0582,1.0582,1.0582,1.0582,51200000.0
2007-06-04 23:49:00,1.05783,1.05798,1.05783,1.05785,55200000.0
2007-06-04 23:50:00,1.05799,1.05809,1.05787,1.05796,35400000.0
2007-06-04 23:51:00,1.0582,1.0582,1.0581,1.0581,33400000.0
2007-06-04 23:52:00,1.0581,1.0581,1.0581,1.0581,63600000.0
2007-06-04 23:53:00,1.0581,1.0581,1.0581,1.0581,63900000.0
2007-06-04 23:54:00,1.0581,1.0581,1.0579,1.0579,30400000.0
2007-06-04 23:55:00,1.0579,1.0579,1.057,1.0573,301000000.0
2007-06-04 23:56:00,1.0574,1.0574,1.0572,1.0572,93600000.0
2007-06-04 23:57:00,1.0572,1.0573,1.0572,1.0572,261699999.0
2007-06-04 23:58:00,1.0572,1.0575,1.0572,1.0574,227899999.0
2007-06-04 23:59:00,1.0574,1.0574,1.0573,1.0574,44500000.0
2007-06-05 00:00:00,1.0574,1.0576,1.0574,1.0576,45200000.0
2007-06-05 00:01:00,1.0577,1.0577,1.0577,1.0577,800000.0
2007-06-05 00:02:00,1.0577,1.0578,1.0577,1.0577,27600000.0
2007-06-05 00:03:00,1.0576,1.0577,1.0576,1.0577,123099998.0
2007-06-05 00:04:00,1.05749,1.0575,1.05738,1.05738,39100000.0
2007-06-05 00:05:00,1.0577,1.0577,1.0577,1.0577,13600000.0
2007-06-05 00:06:00,1.0576,1.0577,1.0576,1.0577,51100000.0
2007-06-05 00:07:00,1.0577,1.0577,1.0576,1.0577,58600000.0
2007-06-05 00:08:00,1.0576,1.0576,1.0575,1.0575,39200000.0
2007-06-05 00:09:00,1.0574,1.0574,1.05735,1.0574,155900000.0
2007-06-05 00:10:00,1.0574,1.05745,1.0574,1.05745,56700000.0
2007-06-05 00:11:00,1.05745,1.0575,1.0573,1.0574,185600000.0
2007-06-05 00:12:00,1.05723,1.05723,1.05722,1.05722,17600000.0
2007-06-05 00:13:00,1.0574,1.0574,1.05735,1.0574,34400000.0
2007-06-05 00:14:00,1.0574,1.0575,1.0574,1.0575,40599999.0
2007-06-05 00:15:00,1.0575,1.0575,1.0575,1.0575,33300000.0
2007-06-05 00:16:00,1.0575,1.0575,1.0575,1.0575,80200000.0
2007-06-05 00:17:00,1.0575,1.05755,1.0575,1.05755,35700000.0
2007-06-05 00:18:00,1.05755,1.05755,1.05755,1.05755,34800000.0
2007-06-05 00:19:00,1.05755,1.0576,1.05755,1.0576,39500000.0
2007-06-05 00:20:00,1.0576,1.0576,1.0576,1.0576,47100000.0
2007-06-05 00:21:00,1.0576,1.0578,1.0576,1.05775,237100000.0
2007-06-05 00:22:00,1.0578,1.0578,1.05775,1.05775,77500000.0
2007-06-05 00:23:00,1.0578,1.0578,1.0578,1.0578,25600000.0
2007-06-05 00:24:00,1.0578,1.0578,1.0578,1.0578,46200000.0
2007-06-05 00:25:00,1.0578,1.0578,1.0576,1.0577,129100000.0
2007-06-05 00:26:00,1.0577,1.0577,1.0576,1.0577,155099998.0
2007-06-05 00:27:00,1.0576,1.0577,1.0576,1.0577,125000002.0
2007-06-05 00:28:00,1.05732,1.05753,1.05732,1.05753,93199999.0
2007-06-05 00:29:00,1.0577,1.0577,1.0577,1.0577,800000.0
2007-06-05 00:30:00,1.0577,1.0577,1.0577,1.0577,800000.0
2007-06-05 00:31:00,1.05754,1.05765,1.05734,1.05765,156000002.0
2007-06-05 00:32:00,1.05765,1.05765,1.05765,1.05765,6400000.0
2007-06-05 00:33:00,1.05765,1.05765,1.05755,1.05755,84500000.0
2007-06-05 00:34:00,1.0576,1.0576,1.05755,1.05755,120500001.0
2007-06-05 00:35:00,1.05765,1.05765,1.0576,1.05765,118800000.0
2007-06-05 00:36:00,1.05765,1.05765,1.05765,1.05765,18800000.0
2007-06-05 00:37:00,1.05765,1.05765,1.05765,1.05765,22000000.0
2007-06-05 00:38:00,1.05765,1.05765,1.05765,1.05765,3900000.0
2007-06-05 00:39:00,1.05765,1.05765,1.05765,1.05765,7100000.0
2007-06-05 00:40:00,1.05765,1.05775,1.05765,1.0577,44200000.0
2007-06-05 00:41:00,1.05775,1.05775,1.05775,1.05775,14900000.0
2007-06-05 00:42:00,1.05775,1.05775,1.05775,1.05775,7100000.0
2007-06-05 00:43:00,1.0578,1.05785,1.05775,1.05775,143000000.0
2007-06-05 00:44:00,1.05775,1.05785,1.05775,1.05785,32800000.0
2007-06-05 00:45:00,1.0578,1.05785,1.05775,1.05775,37500000.0
2007-06-05 00:46:00,1.0578,1.05785,1.0578,1.05785,180199997.0
2007-06-05 00:47:00,1.05785,1.0579,1.05785,1.0579,12700000.0
2007-06-05 00:48:00,1.05776,1.05779,1.05762,1.05779,18800000.0
2007-06-05 00:49:00,1.05778,1.05786,1.05776,1.0578,36500000.0
2007-06-05 00:50:00,1.0579,1.0582,1.0579,1.0582,78700000.0
2007-06-05 00:51:00,1.05825,1.05825,1.05815,1.0582,229900003.0
2007-06-05 00:52:00,1.05803,1.05803,1.05789,1.05796,36200000.0
2007-06-05 00:53:00,1.05825,1.0583,1.0582,1.0582,179299997.0
2007-06-05 00:54:00,1.0582,1.0582,1.0582,1.0582,65299999.0
2007-06-05 00:55:00,1.0582,1.0582,1.0582,1.0582,53300000.0
2007-06-05 00:56:00,1.0582,1.05825,1.0582,1.05825,105900000.0
2007-06-05 00:57:00,1.05825,1.05845,1.05825,1.05835,67800000.0
2007-06-05 00:58:00,1.05835,1.05845,1.0583,1.0584,190699999.0
2007-06-05 00:59:00,1.05845,1.05845,1.05845,1.05845,4800000.0
2007-06-05 01:00:00,1.0584,1.0584,1.05825,1.0583,245799999.0
2007-06-05 01:01:00,1.0583,1.0583,1.0583,1.0583,23700000.0
2007-06-05 01:02:00,1.0583,1.0583,1.0583,1.0583,82600000.0
2007-06-05 01:03:00,1.0583,1.0583,1.0583,1.0583,79700000.0
2007-06-05 01:04:00,1.0583,1.0583,1.0583,1.0583,43600000.0
2007-06-05 01:05:00,1.0583,1.0583,1.0583,1.0583,76700000.0
2007-06-05 01:06:00,1.0583,1.0583,1.0583,1.0583,44400000.0
2007-06-05 01:07:00,1.0583,1.0583,1.0583,1.0583,21800000.0
2007-06-05 01:08:00,1.0583,1.0583,1.0583,1.0583,97000000.0
2007-06-05 01:09:00,1.0583,1.0583,1.0583,1.0583,46000000.0
2007-06-05 01:10:00,1.0583,1.0583,1.05825,1.0583,27600000.0
2007-06-05 01:11:00,1.0583,1.0584,1.05825,1.0584,35800000.0
2007-06-05 01:12:00,1.058,1.05805,1.058,1.05805,5400000.0
2007-06-05 01:13:00,1.05812,1.05815,1.05803,1.0581,171100000.0
2007-06-05 01:14:00,1.0584,1.0584,1.0584,1.0584,16000000.0
2007-06-05 01:15:00,1.0584,1.0584,1.0584,1.0584,46800000.0
2007-06-05 01:16:00,1.0584,1.0585,1.0584,1.0585,164700000.0
2007-06-05 01:17:00,1.0585,1.0586,1.0585,1.0586,182400000.0
2007-06-05 01:18:00,1.0586,1.0586,1.05815,1.05825,1251600000.0
2007-06-05 01:19:00,1.0581,1.05818,1.05797,1.05815,89999998.0
2007-06-05 01:20:00,1.0583,1.0583,1.0583,1.0583,27200001.0
2007-06-05 01:21:00,1.0583,1.0583,1.0583,1.0583,256100001.0
2007-06-05 01:22:00,1.0583,1.0583,1.0583,1.0583,81300000.0
2007-06-05 01:23:00,1.0584,1.0584,1.0583,1.0583,137299999.0
2007-06-05 01:24:00,1.0583,1.0583,1.0583,1.0583,78000001.0
2007-06-05 01:25:00,1.0583,1.0583,1.0583,1.0583,35900001.0
2007-06-05 01:26:00,1.0583,1.0583,1.05825,1.05825,31900000.0
2007-06-05 01:27:00,1.0583,1.0583,1.05825,1.05825,12800000.0
2007-06-05 01:28:00,1.0578,1.05797,1.0578,1.05783,91599998.0
2007-06-05 01:29:00,1.0582,1.0582,1.0582,1.0582,25500001.0
2007-06-05 01:30:00,1.05825,1.0583,1.05825,1.0583,82700000.0
2007-06-05 01:31:00,1.0583,1.0583,1.05825,1.0583,200500000.0
2007-06-05 01:32:00,1.0583,1.0583,1.0583,1.0583,57500000.0
2007-06-05 01:33:00,1.05818,1.0582,1.05809,1.05811,13300000.0
2007-06-05 01:34:00,1.0583,1.0583,1.05825,1.05825,81399999.0
2007-06-05 01:35:00,1.0583,1.0583,1.0582,1.0582,193799999.0
2007-06-05 01:36:00,1.05793,1.05804,1.0578,1.0578,20000000.0
2007-06-05 01:37:00,1.0582,1.0582,1.0581,1.0582,32999999.0
2007-06-05 01:38:00,1.0582,1.0582,1.0582,1.0582,12800000.0
2007-06-05 01:39:00,1.0582,1.0582,1.0582,1.0582,19200000.0
2007-06-05 01:40:00,1.0582,1.0586,1.0582,1.0586,108600000.0
2007-06-05 01:41:00,1.0585,1.0585,1.0585,1.0585,18299999.0
2007-06-05 01:42:00,1.05843,1.05843,1.05832,1.05832,15100000.0
2007-06-05 01:43:00,1.05855,1.05855,1.0584,1.0585,101200000.0
2007-06-05 01:44:00,1.05817,1.05826,1.05807,1.0581,41800000.0
2007-06-05 01:45:00,1.05835,1.05839,1.05833,1.05833,16500000.0
2007-06-05 01:46:00,1.05836,1.05836,1.05834,1.05834,8600000.0
2007-06-05 01:47:00,1.05842,1.05842,1.05833,1.05833,11400000.0
2007-06-05 01:48:00,1.05843,1.05843,1.05832,1.05832,19300000.0
2007-06-05 01:49:00,1.05821,1.05829,1.05821,1.05829,45900000.0
2007-06-05 01:50:00,1.0583,1.0583,1.0583,1.0583,38900000.0
2007-06-05 01:51:00,1.0585,1.0585,1.05845,1.05845,9600000.0
2007-06-05 01:52:00,1.0584,1.0584,1.0584,1.0584,37399999.0
2007-06-05 01:53:00,1.0584,1.0584,1.0583,1.0583,56800000.0
2007-06-05 01:54:00,1.0583,1.0584,1.0582,1.0584,110900002.0
2007-06-05 01:55:00,1.0584,1.0584,1.0583,1.0583,85600000.0
2007-06-05 01:56:00,1.0583,1.0584,1.0582,1.0584,448700009.0
2007-06-05 01:57:00,1.0584,1.0584,1.0584,1.0584,27200000.0
2007-06-05 01:58:00,1.0581,1.05818,1.05807,1.05817,120300000.0
2007-06-05 01:59:00,1.05815,1.05825,1.05815,1.05825,19100000.0
2007-06-05 02:00:00,1.0584,1.0584,1.0584,1.0584,18400000.0
2007-06-05 02:01:00,1.0584,1.05855,1.0584,1.05855,116400000.0
2007-06-05 02:02:00,1.05855,1.0587,1.0584,1.0585,529100004.0
2007-06-05 02:03:00,1.0586,1.0589,1.0586,1.05875,103499999.0
2007-06-05 02:04:00,1.0588,1.05895,1.0588,1.05895,72000000.0
2007-06-05 02:05:00,1.0589,1.0589,1.0588,1.0588,85200000.0
2007-06-05 02:06:00,1.0588,1.0588,1.05875,1.05875,9800000.0
2007-06-05 02:07:00,1.0588,1.0588,1.05875,1.0588,6700000.0
2007-06-05 02:08:00,1.0588,1.0588,1.0586,1.0586,13600000.0
2007-06-05 02:09:00,1.0586,1.0586,1.0586,1.0586,49500000.0
2007-06-05 02:10:00,1.0586,1.0586,1.0586,1.0586,40900000.0
2007-06-05 02:11:00,1.0586,1.0586,1.0586,1.0586,1200000.0
2007-06-05 02:12:00,1.0586,1.0586,1.0586,1.0586,1800000.0
2007-06-05 02:13:00,1.0585,1.0585,1.0585,1.0585,16700000.0
2007-06-05 02:14:00,1.0585,1.0585,1.0585,1.0585,25600000.0
2007-06-05 02:15:00,1.0585,1.0585,1.0585,1.0585,12800000.0
2007-06-05 02:16:00,1.0585,1.0585,1.05845,1.05845,20000000.0
2007-06-05 02:17:00,1.05802,1.05815,1.0579,1.0579,121300003.0
2007-06-05 02:18:00,1.0585,1.0585,1.0584,1.0584,10000000.0
2007-06-05 02:19:00,1.0584,1.0584,1.0583,1.0583,30000000.0
2007-06-05 02:20:00,1.0583,1.0583,1.0583,1.0583,1700000.0
2007-06-05 02:21:00,1.0583,1.0583,1.0582,1.0582,13100000.0
2007-06-05 02:22:00,1.05794,1.05797,1.05776,1.0578,324000000.0
2007-06-05 02:23:00,1.0582,1.0582,1.05815,1.05815,19500000.0
2007-06-05 02:24:00,1.05815,1.0582,1.05815,1.0582,35400000.0
2007-06-05 02:25:00,1.0582,1.0582,1.05815,1.05815,18100000.0
2007-06-05 02:26:00,1.0582,1.0582,1.0582,1.0582,13300000.0
2007-06-05 02:27:00,1.0582,1.0582,1.0581,1.0581,9200000.0
2007-06-05 02:28:00,1.05815,1.05815,1.05815,1.05815,800000.0
2007-06-05 02:29:00,1.0582,1.0582,1.0582,1.0582,2400000.0
2007-06-05 02:30:00,1.0582,1.0582,1.05815,1.05815,5200000.0
2007-06-05 02:31:00,1.05781,1.05798,1.05778,1.05778,97999999.0
2007-06-05 02:32:00,1.05775,1.05775,1.05775,1.05775,52699998.0
2007-06-05 02:33:00,1.0577,1.05783,1.0577,1.05783,114599998.0
2007-06-05 02:34:00,1.0581,1.0581,1.0581,1.0581,2800000.0
2007-06-05 02:35:00,1.0581,1.0581,1.0581,1.0581,6600000.0
2007-06-05 02:36:00,1.0581,1.0581,1.0581,1.0581,2000000.0
2007-06-05 02:37:00,1.0581,1.0581,1.0581,1.0581,2500000.0
2007-06-05 02:38:00,1.0581,1.05815,1.0581,1.0581,54900000.0
2007-06-05 02:39:00,1.0581,1.0581,1.0581,1.0581,6800000.0
2007-06-05 02:40:00,1.0581,1.0581,1.05805,1.05805,17800000.0
2007-06-05 02:41:00,1.0581,1.0581,1.0581,1.0581,6800000.0
2007-06-05 02:42:00,1.0581,1.0581,1.0581,1.0581,31100000.0
2007-06-05 02:43:00,1.0581,1.0581,1.0581,1.0581,18500000.0
2007-06-05 02:44:00,1.05805,1.0581,1.05805,1.0581,31900000.0
2007-06-05 02:45:00,1.0581,1.0581,1.0581,1.0581,16100000.0
2007-06-05 02:46:00,1.0581,1.0582,1.0581,1.0582,155400000.0
2007-06-05 02:47:00,1.0582,1.0582,1.0582,1.0582,5100000.0
2007-06-05 02:48:00,1.05815,1.0582,1.05815,1.0582,6700000.0
2007-06-05 02:49:00,1.0582,1.0582,1.0582,1.0582,2400000.0
2007-06-05 02:50:00,1.0582,1.0582,1.0582,1.0582,7500000.0
2007-06-05 02:51:00,1.0582,1.0582,1.0581,1.0581,32200000.0
2007-06-05 02:52:00,1.0578,1.05792,1.0578,1.0578,120299998.0
2007-06-05 02:53:00,1.0581,1.0581,1.0581,1.0581,9200000.0
2007-06-05 02:54:00,1.0581,1.0582,1.05805,1.0582,42100000.0
2007-06-05 02:55:00,1.0582,1.05825,1.05815,1.0582,183800000.0
2007-06-05 02:56:00,1.0582,1.0582,1.0582,1.0582,5200000.0
2007-06-05 02:57:00,1.0582,1.0582,1.05815,1.05815,7200000.0
2007-06-05 02:58:00,1.0582,1.0582,1.0582,1.0582,2400000.0
2007-06-05 02:59:00,1.0582,1.0582,1.0581,1.0581,10400000.0
2007-06-05 03:00:00,1.05805,1.05805,1.05805,1.05805,8400000.0
2007-06-05 03:01:00,1.0581,1.0581,1.0581,1.0581,10900000.0
2007-06-05 03:02:00,1.0581,1.0581,1.0581,1.0581,10900000.0
2007-06-05 03:03:00,1.0581,1.0581,1.0581,1.0581,11600000.0
2007-06-05 03:04:00,1.05779,1.05788,1.05777,1.05777,78800002.0
2007-06-05 03:05:00,1.0581,1.05815,1.0581,1.0581,46900000.0
2007-06-05 03:06:00,1.0581,1.0581,1.0581,1.0581,19300000.0
2007-06-05 03:07:00,1.0581,1.0581,1.0581,1.0581,17900000.0
2007-06-05 03:08:00,1.0581,1.0581,1.0581,1.0581,4200000.0
2007-06-05 03:09:00,1.0581,1.0581,1.0581,1.0581,1200000.0
2007-06-05 03:10:00,1.0581,1.0581,1.058,1.058,31600000.0
2007-06-05 03:11:00,1.058,1.058,1.058,1.058,10600000.0
2007-06-05 03:12:00,1.058,1.058,1.058,1.058,10400000.0
2007-06-05 03:13:00,1.058,1.058,1.05795,1.058,22000000.0
2007-06-05 03:14:00,1.058,1.058,1.058,1.058,18000000.0
2007-06-05 03:15:00,1.058,1.058,1.05795,1.05795,9600000.0
2007-06-05 03:16:00,1.058,1.058,1.058,1.058,69800000.0
2007-06-05 03:17:00,1.05805,1.0581,1.058,1.058,30100000.0
2007-06-05 03:18:00,1.058,1.0581,1.058,1.0581,44000000.0
2007-06-05 03:19:00,1.0578,1.05781,1.05766,1.05769,114599999.0
2007-06-05 03:20:00,1.0581,1.0581,1.05805,1.0581,13000000.0
2007-06-05 03:21:00,1.05805,1.0581,1.058,1.05805,22300000.0
2007-06-05 03:22:00,1.0581,1.0581,1.05795,1.05795,59900000.0
2007-06-05 03:23:00,1.058,1.0581,1.058,1.05805,113099998.0
2007-06-05 03:24:00,1.05805,1.05805,1.05805,1.05805,9600000.0
2007-06-05 03:25:00,1.05805,1.0581,1.05805,1.0581,13600000.0
2007-06-05 03:26:00,1.0581,1.0581,1.0581,1.0581,283400000.0
2007-06-05 03:27:00,1.05805,1.0581,1.05805,1.0581,192200001.0
2007-06-05 03:28:00,1.0581,1.0581,1.05805,1.05805,62200001.0
2007-06-05 03:29:00,1.0581,1.0583,1.0581,1.05825,269000002.0
2007-06-05 03:30:00,1.05825,1.05835,1.0582,1.05835,49400001.0
2007-06-05 03:31:00,1.0584,1.05845,1.05835,1.05835,129099999.0
2007-06-05 03:32:00,1.0585,1.0585,1.0585,1.0585,2400000.0
2007-06-05 03:33:00,1.05829,1.05829,1.05806,1.05806,133500004.0
2007-06-05 03:34:00,1.0585,1.0586,1.0583,1.0583,883600006.0
2007-06-05 03:35:00,1.0583,1.0583,1.0583,1.0583,247700000.0
2007-06-05 03:36:00,1.05812,1.05814,1.05798,1.05802,32300000.0
2007-06-05 03:37:00,1.0583,1.0583,1.058,1.058,538099996.0
2007-06-05 03:38:00,1.058,1.05815,1.05795,1.0581,387700000.0
2007-06-05 03:39:00,1.0581,1.05815,1.0581,1.05815,7600000.0
2007-06-05 03:40:00,1.0581,1.0581,1.0581,1.0581,222600001.0
2007-06-05 03:41:00,1.0581,1.0582,1.0581,1.0582,90899999.0
2007-06-05 03:42:00,1.0582,1.0582,1.0582,1.0582,24000000.0
2007-06-05 03:43:00,1.058,1.05824,1.05789,1.05798,100599999.0
2007-06-05 03:44:00,1.05807,1.05807,1.05786,1.05799,105499999.0
2007-06-05 03:45:00,1.0579,1.0579,1.0579,1.0579,10400000.0
2007-06-05 03:46:00,1.0582,1.0582,1.0582,1.0582,6400000.0
2007-06-05 03:47:00,1.05803,1.05815,1.05803,1.0581,88500000.0
2007-06-05 03:48:00,1.05813,1.05815,1.05799,1.05815,99700000.0
2007-06-05 03:49:00,1.0579,1.0579,1.0579,1.0579,18900000.0
2007-06-05 03:50:00,1.05795,1.05801,1.05792,1.05792,51000000.0
2007-06-05 03:51:00,1.05788,1.05795,1.05788,1.05793,35700000.0
2007-06-05 03:52:00,1.05798,1.05798,1.05785,1.05792,31000000.0
2007-06-05 03:53:00,1.05791,1.05799,1.05791,1.05799,11400000.0
2007-06-05 03:54:00,1.05803,1.05803,1.05794,1.05798,45800000.0
2007-06-05 03:55:00,1.05803,1.05803,1.058,1.058,32200000.0
2007-06-05 03:56:00,1.0582,1.0582,1.058,1.0582,152699998.0
2007-06-05 03:57:00,1.0583,1.0583,1.0583,1.0583,800000.0
2007-06-05 03:58:00,1.05791,1.05796,1.05774,1.05782,44000000.0
2007-06-05 03:59:00,1.05792,1.05805,1.05792,1.05805,7900000.0
2007-06-05 04:00:00,1.0579,1.05806,1.0579,1.05798,17600000.0
2007-06-05 04:01:00,1.0583,1.0583,1.0583,1.0583,1200000.0
2007-06-05 04:02:00,1.05785,1.05785,1.05785,1.05785,10800000.0
2007-06-05 04:03:00,1.0579,1.05795,1.0578,1.05785,67499998.0
2007-06-05 04:04:00,1.05798,1.05799,1.05789,1.05795,62000001.0
2007-06-05 04:05:00,1.0583,1.0583,1.05815,1.05815,3800000.0
2007-06-05 04:06:00,1.05815,1.05825,1.05815,1.05825,8800000.0
2007-06-05 04:07:00,1.05825,1.0583,1.05825,1.0583,8800000.0
2007-06-05 04:08:00,1.05807,1.05821,1.05785,1.05797,125999999.0
2007-06-05 04:09:00,1.05793,1.05829,1.05793,1.05825,253900001.0
2007-06-05 04:10:00,1.0583,1.0583,1.05825,1.0583,17600000.0
2007-06-05 04:11:00,1.05797,1.05797,1.05787,1.0579,149600000.0
2007-06-05 04:12:00,1.0583,1.05835,1.0583,1.05835,18400000.0
2007-06-05 04:13:00,1.05794,1.05812,1.05794,1.05796,27899999.0
2007-06-05 04:14:00,1.05807,1.05818,1.058,1.058,58100000.0
2007-06-05 04:15:00,1.05805,1.05805,1.058,1.058,22000000.0
2007-06-05 04:16:00,1.0581,1.05825,1.05808,1.0581,216400000.0
2007-06-05 04:17:00,1.058,1.0582,1.058,1.0581,48500000.0
2007-06-05 04:18:00,1.058,1.0581,1.058,1.05805,109700000.0
2007-06-05 04:19:00,1.05805,1.05821,1.05805,1.05811,148199999.0
2007-06-05 04:20:00,1.05835,1.05835,1.05835,1.05835,3200000.0
2007-06-05 04:21:00,1.05835,1.05835,1.05835,1.05835,3200000.0
2007-06-05 04:22:00,1.0581,1.0582,1.058,1.05816,36300000.0
2007-06-05 04:23:00,1.05811,1.05822,1.05811,1.05811,25700000.0
2007-06-05 04:24:00,1.0583,1.0583,1.0583,1.0583,31200000.0
2007-06-05 04:25:00,1.0584,1.0584,1.0584,1.0584,500000.0
2007-06-05 04:26:00,1.0583,1.0583,1.0583,1.0583,16100000.0
2007-06-05 04:27:00,1.05795,1.058,1.05795,1.058,25600000.0
2007-06-05 04:28:00,1.0584,1.0584,1.0584,1.0584,10000000.0
2007-06-05 04:29:00,1.05845,1.05845,1.0583,1.0583,20900000.0
2007-06-05 04:30:00,1.05825,1.05825,1.05825,1.05825,8000000.0
2007-06-05 04:31:00,1.0584,1.0584,1.0584,1.0584,200000.0
2007-06-05 04:32:00,1.0583,1.0583,1.05825,1.05825,14400000.0
2007-06-05 04:33:00,1.0583,1.0583,1.0581,1.0581,112000000.0
2007-06-05 04:34:00,1.0581,1.0582,1.058,1.058,534699998.0
2007-06-05 04:35:00,1.058,1.0581,1.05795,1.0581,222400002.0
2007-06-05 04:36:00,1.05767,1.05784,1.0576,1.05784,214700000.0
2007-06-05 04:37:00,1.058,1.058,1.05795,1.05795,56600000.0
2007-06-05 04:38:00,1.05775,1.05775,1.05775,1.05775,16000000.0
2007-06-05 04:39:00,1.0581,1.0581,1.0581,1.0581,11200000.0
2007-06-05 04:40:00,1.0581,1.0581,1.0581,1.0581,41600000.0
2007-06-05 04:41:00,1.0581,1.0581,1.0581,1.0581,15200000.0
2007-06-05 04:42:00,1.0581,1.0581,1.0581,1.0581,138700000.0
2007-06-05 04:43:00,1.0581,1.0581,1.05805,1.0581,225200000.0
2007-06-05 04:44:00,1.0581,1.0582,1.0581,1.0582,132300000.0
2007-06-05 04:45:00,1.0582,1.0582,1.0582,1.0582,8800000.0
2007-06-05 04:46:00,1.05795,1.05802,1.05776,1.05802,43200000.0
2007-06-05 04:47:00,1.05805,1.05805,1.05795,1.05795,53600000.0
2007-06-05 04:48:00,1.05795,1.05795,1.05795,1.05795,4000000.0
2007-06-05 04:49:00,1.0582,1.0582,1.0582,1.0582,12800000.0
2007-06-05 04:50:00,1.05795,1.05808,1.05792,1.058,237000000.0
2007-06-05 04:51:00,1.0582,1.0585,1.0582,1.0584,455000002.0
2007-06-05 04:52:00,1.0584,1.05855,1.0584,1.05855,56800000.0
2007-06-05 04:53:00,1.0586,1.0586,1.0586,1.0586,103000000.0
2007-06-05 04:54:00,1.0586,1.05875,1.0586,1.05875,139600000.0
2007-06-05 04:55:00,1.05875,1.05875,1.0587,1.0587,102000000.0
2007-06-05 04:56:00,1.0587,1.05875,1.0587,1.05875,91700000.0
2007-06-05 04:57:00,1.05875,1.05875,1.05875,1.05875,3200000.0
2007-06-05 04:58:00,1.0583,1.05839,1.0583,1.05836,42000000.0
2007-06-05 04:59:00,1.0587,1.05875,1.0587,1.0587,146099999.0
2007-06-05 05:00:00,1.05875,1.0589,1.05875,1.0589,238200000.0
2007-06-05 05:01:00,1.0589,1.0589,1.0588,1.05885,137600000.0
2007-06-05 05:02:00,1.05885,1.05885,1.0588,1.0588,58400000.0
2007-06-05 05:03:00,1.0588,1.0588,1.0588,1.0588,11300000.0
2007-06-05 05:04:00,1.0586,1.0586,1.05855,1.05855,23099999.0
2007-06-05 05:05:00,1.0588,1.05882,1.05863,1.05869,374799998.0
2007-06-05 05:06:00,1.0588,1.0589,1.05875,1.0589,45700000.0
2007-06-05 05:07:00,1.05848,1.05865,1.05835,1.05842,161400000.0
2007-06-05 05:08:00,1.05849,1.05849,1.05838,1.05843,398400000.0
2007-06-05 05:09:00,1.0588,1.0588,1.0587,1.0587,33500000.0
2007-06-05 05:10:00,1.0588,1.0589,1.0588,1.0588,48900000.0
2007-06-05 05:11:00,1.0588,1.0588,1.0588,1.0588,19600000.0
2007-06-05 05:12:00,1.05828,1.05846,1.05826,1.05841,1789500010.0
2007-06-05 05:13:00,1.0588,1.0588,1.0586,1.0587,251200001.0
2007-06-05 05:14:00,1.0587,1.05875,1.0582,1.0582,775199996.0
2007-06-05 05:15:00,1.05822,1.05837,1.05804,1.05819,328900000.0
2007-06-05 05:16:00,1.0583,1.0583,1.0583,1.0583,126000000.0
2007-06-05 05:17:00,1.0583,1.0585,1.0583,1.0585,31900000.0
2007-06-05 05:18:00,1.05804,1.05834,1.05804,1.05812,552800004.0
2007-06-05 05:19:00,1.0585,1.0586,1.0585,1.0586,3800000.0
2007-06-05 05:20:00,1.0586,1.0586,1.0586,1.0586,600000.0
2007-06-05 05:21:00,1.0586,1.0586,1.0586,1.0586,159799995.0
2007-06-05 05:22:00,1.05825,1.05837,1.05813,1.05834,131200000.0
2007-06-05 05:23:00,1.05843,1.05843,1.05833,1.05842,108400000.0
2007-06-05 05:24:00,1.0586,1.0586,1.0584,1.0584,390700001.0
2007-06-05 05:25:00,1.05833,1.05838,1.05806,1.05838,74200000.0
2007-06-05 05:26:00,1.05825,1.0584,1.05811,1.05813,70600001.0
2007-06-05 05:27:00,1.05827,1.05828,1.05818,1.05828,95900000.0
2007-06-05 05:28:00,1.0581,1.05826,1.0581,1.0582,75600000.0
2007-06-05 05:29:00,1.0584,1.0584,1.0584,1.0584,4000000.0
2007-06-05 05:30:00,1.05827,1.05864,1.05827,1.05831,428699997.0
2007-06-05 05:31:00,1.0584,1.0584,1.0584,1.0584,4000000.0
2007-06-05 05:32:00,1.0586,1.0588,1.0585,1.0585,1134599998.0
2007-06-05 05:33:00,1.0585,1.0585,1.0583,1.0583,67599999.0
2007-06-05 05:34:00,1.05829,1.05833,1.05796,1.058,115600000.0
2007-06-05 05:35:00,1.0583,1.0583,1.05825,1.05825,150800000.0
2007-06-05 05:36:00,1.05801,1.05809,1.05792,1.05799,392399995.0
2007-06-05 05:37:00,1.0583,1.0583,1.0583,1.0583,13900000.0
2007-06-05 05:38:00,1.0583,1.0584,1.0583,1.0584,97000000.0
2007-06-05 05:39:00,1.0584,1.0584,1.0584,1.0584,35200000.0
2007-06-05 05:40:00,1.05797,1.05824,1.05797,1.05824,369499991.0
2007-06-05 05:41:00,1.0584,1.0586,1.0584,1.0586,195000000.0
2007-06-05 05:42:00,1.05833,1.05836,1.05823,1.05835,101300001.0
2007-06-05 05:43:00,1.0586,1.0586,1.0585,1.0585,87199999.0
2007-06-05 05:44:00,1.05827,1.05827,1.05805,1.05826,536299999.0
2007-06-05 05:45:00,1.05827,1.05836,1.05827,1.05827,71200000.0
2007-06-05 05:46:00,1.05823,1.05828,1.05809,1.05828,311700000.0
2007-06-05 05:47:00,1.0583,1.0583,1.0583,1.0583,28000000.0
2007-06-05 05:48:00,1.0585,1.0585,1.0585,1.0585,17600000.0
2007-06-05 05:49:00,1.0585,1.0585,1.0585,1.0585,14400000.0
2007-06-05 05:50:00,1.0585,1.0585,1.0581,1.0581,473700002.0
2007-06-05 05:51:00,1.0581,1.0581,1.0581,1.0581,137599999.0
2007-06-05 05:52:00,1.0581,1.0581,1.0581,1.0581,171899997.0
2007-06-05 05:53:00,1.0582,1.0584,1.0582,1.0583,254499998.0
2007-06-05 05:54:00,1.0583,1.0583,1.0583,1.0583,43100000.0
2007-06-05 05:55:00,1.0583,1.0584,1.0583,1.0584,71700001.0
2007-06-05 05:56:00,1.0584,1.0585,1.05795,1.058,503000000.0
2007-06-05 05:57:00,1.058,1.0582,1.058,1.0581,141600000.0
2007-06-05 05:58:00,1.05784,1.05817,1.05784,1.05793,368700005.0
2007-06-05 05:59:00,1.0581,1.0581,1.0581,1.0581,51900000.0
2007-06-05 06:00:00,1.0581,1.0582,1.0581,1.0581,115400000.0
2007-06-05 06:01:00,1.0581,1.0582,1.0581,1.0581,185300000.0
2007-06-05 06:02:00,1.0581,1.0583,1.0581,1.0583,361599998.0
2007-06-05 06:03:00,1.0583,1.0583,1.0581,1.0583,470000000.0
2007-06-05 06:04:00,1.0583,1.0583,1.0582,1.0582,32200000.0
2007-06-05 06:05:00,1.05815,1.0582,1.0581,1.0581,255300002.0
2007-06-05 06:06:00,1.0581,1.0581,1.05795,1.05795,412400004.0
2007-06-05 06:07:00,1.058,1.058,1.058,1.058,145200001.0
2007-06-05 06:08:00,1.058,1.0581,1.05795,1.05795,269300004.0
2007-06-05 06:09:00,1.05785,1.05797,1.05781,1.05797,409899998.0
2007-06-05 06:10:00,1.05795,1.05799,1.0578,1.05782,70099999.0
2007-06-05 06:11:00,1.058,1.0581,1.058,1.0581,246100002.0
2007-06-05 06:12:00,1.05784,1.05804,1.05784,1.05793,172200000.0
2007-06-05 06:13:00,1.0582,1.0583,1.0582,1.0583,56800000.0
2007-06-05 06:14:00,1.058,1.05826,1.058,1.05812,380400000.0
2007-06-05 06:15:00,1.05808,1.05818,1.05805,1.0581,450600003.0
2007-06-05 06:16:00,1.05808,1.05808,1.05791,1.05792,890899997.0
2007-06-05 06:17:00,1.0581,1.0581,1.0581,1.0581,406699999.0
2007-06-05 06:18:00,1.0582,1.0582,1.0582,1.0582,19200001.0
2007-06-05 06:19:00,1.0582,1.0586,1.0582,1.0585,180700001.0
2007-06-05 06:20:00,1.0585,1.0585,1.0582,1.0582,177100000.0
2007-06-05 06:21:00,1.05813,1.05821,1.05806,1.05806,64700000.0
2007-06-05 06:22:00,1.0579,1.0581,1.0579,1.0581,377600000.0
2007-06-05 06:23:00,1.0584,1.0585,1.0582,1.0583,151200000.0
2007-06-05 06:24:00,1.05819,1.05829,1.05781,1.05805,777500003.0
2007-06-05 06:25:00,1.05804,1.05837,1.05798,1.05821,110600000.0
2007-06-05 06:26:00,1.0581,1.05836,1.05802,1.0581,333400001.0
2007-06-05 06:27:00,1.05809,1.0581,1.05799,1.0581,100100002.0
2007-06-05 06:28:00,1.0583,1.0583,1.05815,1.05815,50400000.0
2007-06-05 06:29:00,1.0582,1.0583,1.0582,1.0583,34399999.0
2007-06-05 06:30:00,1.0583,1.0583,1.0583,1.0583,24000000.0
2007-06-05 06:31:00,1.0583,1.0583,1.05825,1.0583,23200000.0
2007-06-05 06:32:00,1.0583,1.0584,1.0583,1.0583,83400000.0
2007-06-05 06:33:00,1.0582,1.05823,1.05804,1.05823,51099999.0
2007-06-05 06:34:00,1.0583,1.0583,1.0583,1.0583,83200000.0
2007-06-05 06:35:00,1.0583,1.0583,1.0583,1.0583,11200000.0
2007-06-05 06:36:00,1.0583,1.0583,1.0583,1.0583,70400000.0
2007-06-05 06:37:00,1.0583,1.0583,1.0583,1.0583,43200000.0
2007-06-05 06:38:00,1.0583,1.0583,1.0583,1.0583,19200000.0
2007-06-05 06:39:00,1.0583,1.0583,1.058,1.058,127200000.0
2007-06-05 06:40:00,1.05805,1.05805,1.05795,1.058,69000000.0
2007-06-05 06:41:00,1.058,1.058,1.058,1.058,11100000.0
2007-06-05 06:42:00,1.058,1.058,1.058,1.058,22200000.0
2007-06-05 06:43:00,1.058,1.058,1.058,1.058,11100000.0
2007-06-05 06:44:00,1.058,1.058,1.058,1.058,33300000.0
2007-06-05 06:45:00,1.058,1.058,1.058,1.058,28500000.0
2007-06-05 06:46:00,1.058,1.058,1.058,1.058,17400000.0
2007-06-05 06:47:00,1.058,1.058,1.05795,1.058,50400000.0
2007-06-05 06:48:00,1.058,1.058,1.058,1.058,32000000.0
2007-06-05 06:49:00,1.058,1.05805,1.058,1.05805,32800000.0
2007-06-05 06:50:00,1.05805,1.05805,1.05805,1.05805,28800000.0
2007-06-05 06:51:00,1.05805,1.05805,1.05805,1.05805,9600000.0
2007-06-05 06:52:00,1.05762,1.05792,1.05762,1.05789,167400000.0
2007-06-05 06:53:00,1.05805,1.05805,1.05805,1.05805,6400000.0
2007-06-05 06:54:00,1.05785,1.05788,1.05777,1.05777,4800000.0
2007-06-05 06:55:00,1.05805,1.0581,1.05805,1.0581,80000000.0
2007-06-05 06:56:00,1.0581,1.0581,1.0581,1.0581,4000000.0
2007-06-05 06:57:00,1.05777,1.05794,1.05769,1.05787,78400000.0
2007-06-05 06:58:00,1.05775,1.05793,1.05762,1.05778,76800000.0
2007-06-05 06:59:00,1.0581,1.0581,1.0581,1.0581,8000000.0
2007-06-05 07:00:00,1.0581,1.0581,1.0581,1.0581,4000000.0
2007-06-05 07:01:00,1.05788,1.05788,1.0578,1.0578,584900010.0
2007-06-05 07:02:00,1.0581,1.0581,1.0579,1.0579,78200001.0
2007-06-05 07:03:00,1.058,1.058,1.058,1.058,23800000.0
2007-06-05 07:04:00,1.05785,1.05785,1.05757,1.05781,159200000.0
2007-06-05 07:05:00,1.058,1.058,1.058,1.058,11900000.0
2007-06-05 07:06:00,1.058,1.058,1.0579,1.05795,396099998.0
2007-06-05 07:07:00,1.058,1.058,1.058,1.058,137999996.0
2007-06-05 07:08:00,1.058,1.058,1.058,1.058,25200000.0
2007-06-05 07:09:00,1.058,1.058,1.058,1.058,37000000.0
2007-06-05 07:10:00,1.05779,1.05779,1.05759,1.05778,103200000.0
2007-06-05 07:11:00,1.058,1.058,1.058,1.058,103400000.0
2007-06-05 07:12:00,1.05775,1.05797,1.05762,1.05775,48000000.0
2007-06-05 07:13:00,1.058,1.058,1.0579,1.058,200900001.0
2007-06-05 07:14:00,1.058,1.058,1.058,1.058,125400001.0
2007-06-05 07:15:00,1.058,1.058,1.058,1.058,70900000.0
2007-06-05 07:16:00,1.058,1.058,1.058,1.058,22000000.0
2007-06-05 07:17:00,1.05813,1.05813,1.05783,1.05783,112700004.0
2007-06-05 07:18:00,1.058,1.0581,1.058,1.0581,342400003.0
2007-06-05 07:19:00,1.0581,1.0583,1.058,1.0583,702499991.0
2007-06-05 07:20:00,1.05807,1.05822,1.05792,1.05804,31200000.0
2007-06-05 07:21:00,1.0582,1.0582,1.0581,1.0581,169200000.0
2007-06-05 07:22:00,1.0581,1.0581,1.058,1.058,173200000.0
2007-06-05 07:23:00,1.0579,1.05801,1.05781,1.05781,32300000.0
2007-06-05 07:24:00,1.0581,1.0581,1.058,1.058,219700001.0
2007-06-05 07:25:00,1.058,1.0582,1.058,1.0581,204500000.0
2007-06-05 07:26:00,1.05805,1.05805,1.05783,1.05793,22900000.0
2007-06-05 07:27:00,1.05795,1.05804,1.05795,1.05799,65200000.0
2007-06-05 07:28:00,1.0581,1.0583,1.0581,1.0582,241800000.0
2007-06-05 07:29:00,1.0582,1.0582,1.0581,1.0581,186300003.0
2007-06-05 07:30:00,1.0581,1.0581,1.0581,1.0581,285899995.0
2007-06-05 07:31:00,1.0581,1.0581,1.0581,1.0581,273099994.0
2007-06-05 07:32:00,1.0581,1.0581,1.05805,1.0581,192800000.0
2007-06-05 07:33:00,1.0581,1.0581,1.0581,1.0581,168799996.0
2007-06-05 07:34:00,1.0581,1.0583,1.0581,1.0583,257799998.0
2007-06-05 07:35:00,1.0583,1.0583,1.0581,1.0581,149399999.0
2007-06-05 07:36:00,1.0582,1.0582,1.0582,1.0582,300000.0
2007-06-05 07:37:00,1.0582,1.0582,1.0582,1.0582,7600000.0
2007-06-05 07:38:00,1.0582,1.0582,1.0582,1.0582,9000000.0
2007-06-05 07:39:00,1.05788,1.0579,1.05788,1.0579,29300000.0
2007-06-05 07:40:00,1.0582,1.0582,1.0582,1.0582,40800000.0
2007-06-05 07:41:00,1.0582,1.0582,1.0582,1.0582,36000000.0
2007-06-05 07:42:00,1.0582,1.0582,1.0582,1.0582,53800000.0
2007-06-05 07:43:00,1.05804,1.05804,1.0578,1.0579,259800002.0
2007-06-05 07:44:00,1.0582,1.0582,1.0581,1.0582,34300000.0
2007-06-05 07:45:00,1.05778,1.0581,1.05778,1.05801,104900004.0
2007-06-05 07:46:00,1.0582,1.05825,1.0582,1.05825,20000000.0
2007-06-05 07:47:00,1.05797,1.05809,1.05795,1.05809,428699999.0
2007-06-05 07:48:00,1.05803,1.05803,1.0577,1.0577,75700002.0
2007-06-05 07:49:00,1.0582,1.0582,1.0582,1.0582,30300000.0
2007-06-05 07:50:00,1.05815,1.05815,1.058,1.058,116000000.0
2007-06-05 07:51:00,1.05769,1.05806,1.05764,1.05806,45800000.0
2007-06-05 07:52:00,1.05783,1.05792,1.05758,1.05771,42200000.0
2007-06-05 07:53:00,1.058,1.058,1.058,1.058,10200000.0
2007-06-05 07:54:00,1.058,1.058,1.058,1.058,69700002.0
2007-06-05 07:55:00,1.058,1.0581,1.058,1.0581,69100003.0
2007-06-05 07:56:00,1.05757,1.05785,1.05733,1.0577,211000005.0
2007-06-05 07:57:00,1.0581,1.0581,1.0581,1.0581,3100000.0
2007-06-05 07:58:00,1.05765,1.05784,1.05765,1.05783,29600000.0
2007-06-05 07:59:00,1.0581,1.0581,1.0581,1.0581,3200000.0
2007-06-05 08:00:00,1.0581,1.0581,1.0581,1.0581,8000000.0
2007-06-05 08:01:00,1.0581,1.0581,1.0581,1.0581,87700000.0
2007-06-05 08:02:00,1.0581,1.0581,1.0581,1.0581,64800000.0
2007-06-05 08:03:00,1.0581,1.0581,1.058,1.058,116000001.0
2007-06-05 08:04:00,1.0581,1.0582,1.0581,1.0581,96600000.0
2007-06-05 08:05:00,1.0581,1.0583,1.0581,1.0583,251399999.0
2007-06-05 08:06:00,1.0582,1.0584,1.05815,1.0582,436999996.0
2007-06-05 08:07:00,1.0582,1.0583,1.0582,1.0582,248800000.0
2007-06-05 08:08:00,1.0582,1.0583,1.0582,1.0582,106800000.0
2007-06-05 08:09:00,1.05795,1.05808,1.05789,1.05795,44800000.0
2007-06-05 08:10:00,1.0582,1.0582,1.0582,1.0582,153599999.0
2007-06-05 08:11:00,1.05805,1.05805,1.05787,1.05796,123300002.0
2007-06-05 08:12:00,1.0582,1.0582,1.0582,1.0582,53600000.0
2007-06-05 08:13:00,1.0582,1.0582,1.0582,1.0582,131999994.0
2007-06-05 08:14:00,1.0583,1.0583,1.0583,1.0583,11200000.0
2007-06-05 08:15:00,1.0583,1.0583,1.0583,1.0583,2400000.0
2007-06-05 08:16:00,1.0583,1.0583,1.0583,1.0583,3900000.0
2007-06-05 08:17:00,1.0583,1.0583,1.0583,1.0583,7200000.0
2007-06-05 08:18:00,1.0583,1.0584,1.0582,1.0584,185800000.0
2007-06-05 08:19:00,1.0584,1.0588,1.0584,1.0587,273900001.0
2007-06-05 08:20:00,1.0586,1.0588,1.0586,1.0588,147899997.0
2007-06-05 08:21:00,1.0588,1.0592,1.0587,1.0591,592800002.0
2007-06-05 08:22:00,1.0591,1.0591,1.0589,1.059,376800001.0
2007-06-05 08:23:00,1.059,1.0592,1.05885,1.05885,230100000.0
2007-06-05 08:24:00,1.0589,1.0591,1.0588,1.0589,789499997.0
2007-06-05 08:25:00,1.059,1.0591,1.059,1.05905,178899998.0
2007-06-05 08:26:00,1.0591,1.05915,1.0589,1.05915,218200001.0
2007-06-05 08:27:00,1.05915,1.05925,1.0591,1.05925,167699999.0
2007-06-05 08:28:00,1.05915,1.05925,1.05905,1.05915,243199999.0
2007-06-05 08:29:00,1.05915,1.05915,1.05895,1.059,350300003.0
2007-06-05 08:30:00,1.05905,1.05905,1.05895,1.059,43500000.0
2007-06-05 08:31:00,1.059,1.0591,1.0588,1.0589,272700003.0
2007-06-05 08:32:00,1.0589,1.0589,1.0589,1.0589,33400002.0
2007-06-05 08:33:00,1.05885,1.059,1.05875,1.0588,520600004.0
2007-06-05 08:34:00,1.05885,1.05885,1.0588,1.05885,57400000.0
2007-06-05 08:35:00,1.0589,1.0589,1.0586,1.0586,894700005.0
2007-06-05 08:36:00,1.0586,1.0586,1.0583,1.0585,395900004.0
2007-06-05 08:37:00,1.0585,1.05865,1.0584,1.0584,331200001.0
2007-06-05 08:38:00,1.0584,1.0584,1.0584,1.0584,21500000.0
2007-06-05 08:39:00,1.0584,1.05845,1.0583,1.0583,216500002.0
2007-06-05 08:40:00,1.0583,1.0585,1.0583,1.05845,436499994.0
2007-06-05 08:41:00,1.05845,1.05855,1.05845,1.05845,56600001.0
2007-06-05 08:42:00,1.05845,1.0585,1.05845,1.0585,46900001.0
2007-06-05 08:43:00,1.0585,1.0585,1.05845,1.05845,24000000.0
2007-06-05 08:44:00,1.0584,1.0585,1.0583,1.0583,801000003.0
2007-06-05 08:45:00,1.0583,1.0584,1.05825,1.05825,314500001.0
2007-06-05 08:46:00,1.05807,1.05821,1.05748,1.05821,313799999.0
2007-06-05 08:47:00,1.0583,1.0583,1.0578,1.0578,541299998.0
2007-06-05 08:48:00,1.0578,1.05795,1.05775,1.05775,381800003.0
2007-06-05 08:49:00,1.05775,1.0578,1.0577,1.0578,568200000.0
2007-06-05 08:50:00,1.0578,1.0578,1.05665,1.05665,1911400010.0
2007-06-05 08:51:00,1.05665,1.0574,1.05665,1.05725,1649399998.0
2007-06-05 08:52:00,1.05725,1.0575,1.0572,1.0575,343300009.0
2007-06-05 08:53:00,1.0575,1.0575,1.0575,1.0575,28500000.0
2007-06-05 08:54:00,1.0575,1.05755,1.0574,1.05755,299799999.0
2007-06-05 08:55:00,1.0575,1.0577,1.0575,1.05765,802700005.0
2007-06-05 08:56:00,1.0577,1.0578,1.0577,1.0578,37299999.0
2007-06-05 08:57:00,1.0578,1.0579,1.05775,1.0579,93699997.0
2007-06-05 08:58:00,1.0579,1.0579,1.05785,1.05785,68499997.0
2007-06-05 08:59:00,1.05785,1.0579,1.0578,1.0579,203299998.0
2007-06-05 09:00:00,1.0578,1.0579,1.0577,1.0577,519400000.0
2007-06-05 09:01:00,1.0577,1.0577,1.0577,1.0577,4100000.0
2007-06-05 09:02:00,1.0577,1.05785,1.0577,1.0577,279899996.0
2007-06-05 09:03:00,1.0577,1.0577,1.0576,1.0576,127300000.0
2007-06-05 09:04:00,1.05736,1.0574,1.05682,1.0572,220199999.0
2007-06-05 09:05:00,1.0575,1.0575,1.0575,1.0575,42200000.0
2007-06-05 09:06:00,1.05755,1.0576,1.05745,1.05745,322699999.0
2007-06-05 09:07:00,1.0574,1.05755,1.0574,1.0575,296800001.0
2007-06-05 09:08:00,1.0576,1.0578,1.0576,1.0576,338100001.0
2007-06-05 09:09:00,1.0576,1.0576,1.0576,1.0576,22300000.0
2007-06-05 09:10:00,1.0576,1.05765,1.05755,1.05755,414100007.0
2007-06-05 09:11:00,1.0576,1.05775,1.0576,1.05775,269000001.0
2007-06-05 09:12:00,1.05775,1.0578,1.0577,1.0578,344200001.0
2007-06-05 09:13:00,1.0578,1.058,1.0577,1.0579,726900006.0
2007-06-05 09:14:00,1.05795,1.0582,1.05795,1.0582,452299997.0
2007-06-05 09:15:00,1.0582,1.05835,1.05805,1.0583,1641100003.0
2007-06-05 09:16:00,1.0583,1.05835,1.058,1.0583,856999999.0
2007-06-05 09:17:00,1.0583,1.05835,1.0582,1.0582,229300001.0
2007-06-05 09:18:00,1.05825,1.05825,1.0579,1.058,335099997.0
2007-06-05 09:19:00,1.05795,1.058,1.05775,1.0578,465900003.0
2007-06-05 09:20:00,1.0578,1.0579,1.05775,1.0578,365600003.0
2007-06-05 09:21:00,1.0578,1.0579,1.05775,1.0579,762800001.0
2007-06-05 09:22:00,1.05785,1.0579,1.0576,1.0577,816999988.0
2007-06-05 09:23:00,1.0577,1.0579,1.05765,1.0578,1222000003.0
2007-06-05 09:24:00,1.0578,1.0578,1.0575,1.0576,464399999.0
2007-06-05 09:25:00,1.0576,1.0576,1.05755,1.05755,373899997.0
2007-06-05 09:26:00,1.0576,1.0576,1.05755,1.05755,5600000.0
2007-06-05 09:27:00,1.0576,1.0576,1.05745,1.05755,159900001.0
2007-06-05 09:28:00,1.0576,1.0576,1.0576,1.0576,103899999.0
2007-06-05 09:29:00,1.0576,1.0577,1.05755,1.0576,216100001.0
2007-06-05 09:30:00,1.05755,1.0576,1.05755,1.05755,127300005.0
2007-06-05 09:31:00,1.05755,1.05755,1.05745,1.05745,32800000.0
2007-06-05 09:32:00,1.0575,1.0575,1.05725,1.05725,593799997.0
2007-06-05 09:33:00,1.05725,1.0574,1.05725,1.0574,121400002.0
2007-06-05 09:34:00,1.0574,1.05755,1.0574,1.05745,223199999.0
2007-06-05 09:35:00,1.05745,1.05745,1.05745,1.05745,4000000.0
2007-06-05 09:36:00,1.05745,1.05745,1.05745,1.05745,3200000.0
2007-06-05 09:37:00,1.05745,1.05745,1.0574,1.0574,128599999.0
2007-06-05 09:39:00,1.0574,1.05745,1.0574,1.05745,121799998.0
2007-06-05 09:40:00,1.05745,1.05745,1.0571,1.0571,386700000.0
2007-06-05 09:41:00,1.0571,1.0572,1.0568,1.0568,487600004.0
2007-06-05 09:42:00,1.0568,1.0569,1.0568,1.0568,161600000.0
2007-06-05 09:43:00,1.0568,1.05725,1.0568,1.05725,344999999.0
2007-06-05 09:44:00,1.05725,1.0574,1.05715,1.05715,586000004.0
2007-06-05 09:45:00,1.05715,1.05735,1.05705,1.0573,621499997.0
2007-06-05 09:46:00,1.0573,1.0573,1.0573,1.0573,116200000.0
2007-06-05 09:47:00,1.0573,1.05745,1.0573,1.05745,29200000.0
2007-06-05 09:48:00,1.0575,1.0575,1.05735,1.05735,179400000.0
2007-06-05 09:49:00,1.05735,1.05735,1.0573,1.0573,130599999.0
2007-06-05 09:50:00,1.0573,1.0573,1.05715,1.0572,155999998.0
2007-06-05 09:51:00,1.0569,1.0569,1.0566,1.0568,210200000.0
2007-06-05 09:52:00,1.057,1.057,1.0569,1.057,210200000.0
2007-06-05 09:53:00,1.057,1.0572,1.0569,1.0572,157200001.0
2007-06-05 09:54:00,1.0572,1.05745,1.0572,1.05745,159100000.0
2007-06-05 09:55:00,1.05745,1.0575,1.0573,1.05745,369099996.0
2007-06-05 09:56:00,1.05745,1.0577,1.05745,1.0576,263699999.0
2007-06-05 09:57:00,1.0576,1.0577,1.05745,1.05745,55200000.0
2007-06-05 09:58:00,1.05745,1.05745,1.0572,1.0572,172200001.0
2007-06-05 09:59:00,1.0573,1.0574,1.0573,1.0574,258899995.0
2007-06-05 10:00:00,1.0574,1.0577,1.0573,1.0574,351200000.0
2007-06-05 10:01:00,1.0574,1.0576,1.0573,1.0574,215299999.0
2007-06-05 10:02:00,1.0574,1.05745,1.05735,1.0574,26300000.0
2007-06-05 10:03:00,1.05735,1.0574,1.05725,1.0574,52200000.0
2007-06-05 10:04:00,1.0574,1.0574,1.05725,1.05735,231499998.0
2007-06-05 10:05:00,1.05735,1.0577,1.05725,1.0576,530099998.0
2007-06-05 10:06:00,1.0577,1.05775,1.0575,1.0576,527600003.0
2007-06-05 10:07:00,1.0577,1.05775,1.05745,1.0575,495938190.0
2007-06-05 10:08:00,1.0575,1.0576,1.05735,1.05735,393699995.0
2007-06-05 10:09:00,1.0574,1.0574,1.0574,1.0574,33500000.0
2007-06-05 10:10:00,1.0574,1.0577,1.0574,1.0576,436999998.0
2007-06-05 10:11:00,1.0576,1.0576,1.0574,1.0575,470900001.0
2007-06-05 10:12:00,1.0575,1.0575,1.0575,1.0575,33800000.0
2007-06-05 10:13:00,1.05745,1.0577,1.05735,1.0577,728900004.0
2007-06-05 10:14:00,1.0577,1.0577,1.0577,1.0577,34500000.0
2007-06-05 10:15:00,1.0577,1.0578,1.0576,1.0578,277500002.0
2007-06-05 10:16:00,1.0578,1.0578,1.05765,1.0578,44000000.0
2007-06-05 10:17:00,1.0577,1.0578,1.0577,1.0578,44499999.0
2007-06-05 10:18:00,1.0577,1.0578,1.0577,1.0578,20100000.0
2007-06-05 10:19:00,1.0578,1.0581,1.0578,1.058,356999998.0
2007-06-05 10:20:00,1.0579,1.0582,1.0579,1.05815,429699995.0
2007-06-05 10:21:00,1.05815,1.05815,1.0581,1.05815,17000000.0
2007-06-05 10:22:00,1.05815,1.05815,1.05785,1.0579,618888440.0
2007-06-05 10:23:00,1.058,1.0581,1.05725,1.0577,1054030289.0
2007-06-05 10:24:00,1.0577,1.0577,1.0575,1.0575,183549017.0
2007-06-05 10:25:00,1.0576,1.0577,1.0575,1.0577,179199999.0
2007-06-05 10:26:00,1.0577,1.0577,1.05745,1.0576,120200000.0
2007-06-05 10:27:00,1.0576,1.0577,1.05745,1.0576,70189106.0
2007-06-05 10:28:00,1.0577,1.0577,1.0576,1.0576,16870926.0
2007-06-05 10:29:00,1.0576,1.0576,1.0576,1.0576,2000000.0
2007-06-05 10:30:00,1.05765,1.0577,1.0576,1.0577,21700000.0
2007-06-05 10:31:00,1.0577,1.0577,1.0576,1.0576,20560007.0
2007-06-05 10:32:00,1.0576,1.0576,1.0576,1.0576,6187139.0
2007-06-05 10:33:00,1.0576,1.0576,1.0576,1.0576,8283659.0
2007-06-05 10:34:00,1.0576,1.0576,1.0576,1.0576,8389106.0
2007-06-05 10:35:00,1.0576,1.0576,1.0573,1.0573,572594550.0
2007-06-05 10:36:00,1.0573,1.0573,1.0572,1.0572,442627096.0
2007-06-05 10:37:00,1.0573,1.0573,1.0572,1.0573,282499999.0
2007-06-05 10:38:00,1.0573,1.0573,1.0573,1.0573,28700000.0
2007-06-05 10:39:00,1.0573,1.0573,1.0573,1.0573,74600000.0
2007-06-05 10:40:00,1.05725,1.0573,1.05725,1.0573,112000000.0
2007-06-05 10:41:00,1.0573,1.0573,1.0572,1.0572,340599994.0
2007-06-05 10:42:00,1.0572,1.0572,1.057,1.0571,238599999.0
2007-06-05 10:43:00,1.0571,1.05715,1.0571,1.05715,170000001.0
2007-06-05 10:44:00,1.05715,1.05715,1.05705,1.05705,217200002.0
2007-06-05 10:45:00,1.05705,1.0571,1.05705,1.05705,265199997.0
2007-06-05 10:46:00,1.05705,1.05715,1.05705,1.05705,98700000.0
2007-06-05 10:47:00,1.05705,1.0571,1.05705,1.05705,14400000.0
2007-06-05 10:48:00,1.05705,1.05705,1.057,1.057,24800000.0
2007-06-05 10:49:00,1.057,1.057,1.057,1.057,9600000.0
2007-06-05 10:50:00,1.057,1.0571,1.057,1.0571,95200000.0
2007-06-05 10:51:00,1.0571,1.0571,1.057,1.0571,92000000.0
2007-06-05 10:52:00,1.0571,1.0573,1.0571,1.0573,196500000.0
2007-06-05 10:53:00,1.0573,1.0573,1.05725,1.05725,39100000.0
2007-06-05 10:54:00,1.05725,1.0574,1.05725,1.0574,101300000.0
2007-06-05 10:55:00,1.0574,1.0574,1.05735,1.05735,53100000.0
2007-06-05 10:56:00,1.0574,1.0574,1.0573,1.05735,145100002.0
2007-06-05 10:57:00,1.05735,1.0574,1.0573,1.05735,168500001.0
2007-06-05 10:58:00,1.0574,1.0574,1.05735,1.05735,88800000.0
2007-06-05 10:59:00,1.0574,1.0575,1.05725,1.05735,281499997.0
2007-06-05 11:00:00,1.0574,1.0574,1.0573,1.0574,210300001.0
2007-06-05 11:01:00,1.0574,1.0576,1.05735,1.0576,161600000.0
2007-06-05 11:02:00,1.0576,1.0578,1.0576,1.0577,590299999.0
2007-06-05 11:03:00,1.0578,1.0578,1.0578,1.0578,29400000.0
2007-06-05 11:04:00,1.0578,1.0578,1.0578,1.0578,1500000.0
2007-06-05 11:05:00,1.0578,1.0579,1.0577,1.0579,320300001.0
2007-06-05 11:06:00,1.05795,1.0582,1.0577,1.0578,1382499989.0
2007-06-05 11:07:00,1.0577,1.0578,1.05765,1.0577,512800001.0
2007-06-05 11:08:00,1.05775,1.0578,1.0577,1.0578,69700000.0
2007-06-05 11:09:00,1.05765,1.0578,1.05755,1.0577,361400000.0
2007-06-05 11:10:00,1.0577,1.0578,1.0576,1.0578,91799999.0
2007-06-05 11:11:00,1.0578,1.058,1.05775,1.0579,221700000.0
2007-06-05 11:12:00,1.058,1.058,1.0579,1.058,66899999.0
2007-06-05 11:13:00,1.058,1.058,1.058,1.058,155499999.0
2007-06-05 11:14:00,1.058,1.058,1.058,1.058,133300003.0
2007-06-05 11:15:00,1.058,1.0581,1.0579,1.058,323899998.0
2007-06-05 11:16:00,1.058,1.0581,1.0579,1.058,473800002.0
2007-06-05 11:17:00,1.0581,1.0581,1.05785,1.05785,232900000.0
2007-06-05 11:18:00,1.0579,1.0581,1.0579,1.058,513500003.0
2007-06-05 11:19:00,1.058,1.058,1.0579,1.058,95700000.0
2007-06-05 11:20:00,1.058,1.058,1.05795,1.058,12400000.0
2007-06-05 11:21:00,1.058,1.058,1.0579,1.0579,27000000.0
2007-06-05 11:22:00,1.0579,1.058,1.05785,1.0579,31700000.0
2007-06-05 11:23:00,1.0579,1.058,1.05785,1.058,501399998.0
2007-06-05 11:24:00,1.058,1.058,1.0578,1.0579,179999999.0
2007-06-05 11:25:00,1.0578,1.0579,1.0578,1.0579,165000000.0
2007-06-05 11:26:00,1.0579,1.058,1.0579,1.058,63000000.0
2007-06-05 11:27:00,1.058,1.058,1.0579,1.058,77700000.0
2007-06-05 11:28:00,1.05779,1.05782,1.05752,1.05778,133800000.0
2007-06-05 11:29:00,1.058,1.058,1.058,1.058,33400000.0
2007-06-05 11:30:00,1.058,1.0581,1.0579,1.058,112600000.0
2007-06-05 11:31:00,1.058,1.0581,1.058,1.058,110699998.0
2007-06-05 11:32:00,1.058,1.0581,1.058,1.0581,89300001.0
2007-06-05 11:33:00,1.0581,1.0583,1.05805,1.0583,470800002.0
2007-06-05 11:34:00,1.0583,1.0583,1.0582,1.0583,217299999.0
2007-06-05 11:35:00,1.0583,1.0583,1.05805,1.05815,324800001.0
2007-06-05 11:36:00,1.05815,1.0584,1.05815,1.0584,205100001.0
2007-06-05 11:37:00,1.0584,1.05845,1.0584,1.05845,32900000.0
2007-06-05 11:38:00,1.05845,1.0586,1.0583,1.0585,177000003.0
2007-06-05 11:39:00,1.0585,1.0587,1.05845,1.0587,248600002.0
2007-06-05 11:40:00,1.05865,1.0587,1.05845,1.0585,830000002.0
2007-06-05 11:41:00,1.0585,1.0586,1.0585,1.05855,190799999.0
2007-06-05 11:42:00,1.0586,1.0589,1.0586,1.0589,911399991.0
2007-06-05 11:43:00,1.0589,1.05915,1.0588,1.059,1316800014.0
2007-06-05 11:44:00,1.05905,1.0597,1.05905,1.05945,1888800021.0
2007-06-05 11:45:00,1.0595,1.05955,1.0592,1.0592,1627999996.0
2007-06-05 11:46:00,1.0592,1.05925,1.059,1.059,324599999.0
2007-06-05 11:47:00,1.05895,1.059,1.0587,1.05895,646200004.0
2007-06-05 11:48:00,1.05895,1.05895,1.05875,1.05875,186000002.0
2007-06-05 11:49:00,1.0588,1.0588,1.0584,1.0585,404299999.0
2007-06-05 11:50:00,1.0585,1.0586,1.0583,1.0584,719700007.0
2007-06-05 11:51:00,1.0584,1.0584,1.0583,1.0584,627800001.0
2007-06-05 11:52:00,1.0584,1.05845,1.05815,1.05815,469700001.0
2007-06-05 11:53:00,1.0582,1.0586,1.0582,1.05845,728399998.0
2007-06-05 11:54:00,1.0586,1.0586,1.05835,1.0584,88199999.0
2007-06-05 11:55:00,1.0584,1.05845,1.0584,1.05845,14200000.0
2007-06-05 11:56:00,1.05845,1.05845,1.0584,1.0584,87300000.0
2007-06-05 11:57:00,1.0584,1.0584,1.05835,1.0584,292099998.0
2007-06-05 11:58:00,1.0584,1.0584,1.0584,1.0584,156800001.0
2007-06-05 11:59:00,1.0584,1.0584,1.0584,1.0584,142899999.0
2007-06-05 12:00:00,1.0584,1.0585,1.0584,1.0584,396999998.0
2007-06-05 12:01:00,1.0584,1.0586,1.0584,1.0585,161400002.0
2007-06-05 12:02:00,1.0586,1.0586,1.0585,1.0585,8000000.0
2007-06-05 12:03:00,1.0586,1.0586,1.05845,1.0586,78600000.0
2007-06-05 12:04:00,1.0586,1.0587,1.0586,1.0587,79200000.0
2007-06-05 12:05:00,1.0587,1.0587,1.05845,1.05855,100500000.0
2007-06-05 12:06:00,1.0586,1.0587,1.05855,1.05865,303900001.0
2007-06-05 12:07:00,1.05865,1.05865,1.05855,1.0586,90599999.0
2007-06-05 12:08:00,1.0586,1.0586,1.0585,1.0585,52300001.0
2007-06-05 12:09:00,1.0585,1.0586,1.0585,1.0585,237900000.0
2007-06-05 12:10:00,1.0586,1.0587,1.05845,1.0586,30500000.0
2007-06-05 12:11:00,1.0586,1.0586,1.0584,1.0586,190299999.0
2007-06-05 12:12:00,1.0586,1.0587,1.0586,1.0587,112299999.0
2007-06-05 12:13:00,1.0587,1.0587,1.05855,1.0586,86299999.0
2007-06-05 12:14:00,1.0586,1.0586,1.05855,1.0586,101600000.0
2007-06-05 12:15:00,1.0586,1.0586,1.05845,1.05855,17700000.0
2007-06-05 12:16:00,1.05855,1.05855,1.0584,1.0584,16400000.0
2007-06-05 12:17:00,1.05845,1.05845,1.0584,1.0584,41600000.0
2007-06-05 12:18:00,1.0584,1.0585,1.05835,1.0584,236800000.0
2007-06-05 12:19:00,1.0584,1.0585,1.05835,1.0584,116300000.0
2007-06-05 12:20:00,1.05835,1.05855,1.05835,1.0584,202599999.0
2007-06-05 12:21:00,1.05845,1.05885,1.05845,1.05855,187200000.0
2007-06-05 12:22:00,1.05855,1.0586,1.0585,1.0585,42399999.0
2007-06-05 12:23:00,1.05855,1.05855,1.05835,1.0584,225800000.0
2007-06-05 12:24:00,1.0584,1.05855,1.0584,1.05855,50400000.0
2007-06-05 12:25:00,1.0585,1.05855,1.0585,1.0585,12800000.0
2007-06-05 12:26:00,1.0585,1.0586,1.0584,1.0585,188600000.0
2007-06-05 12:27:00,1.0585,1.05855,1.0585,1.05855,74400000.0
2007-06-05 12:28:00,1.0586,1.05875,1.05855,1.05855,76000000.0
2007-06-05 12:29:00,1.0585,1.05875,1.0584,1.05855,129600000.0
2007-06-05 12:30:00,1.0585,1.05855,1.0585,1.05855,36000000.0
2007-06-05 12:31:00,1.0586,1.0586,1.0586,1.0586,5600000.0
2007-06-05 12:32:00,1.0587,1.0587,1.05855,1.0586,73600000.0
2007-06-05 12:33:00,1.0586,1.0586,1.05855,1.05855,24400000.0
2007-06-05 12:34:00,1.0586,1.05865,1.05855,1.0586,28800000.0
2007-06-05 12:35:00,1.0586,1.05865,1.05855,1.05855,15200000.0
2007-06-05 12:36:00,1.0586,1.05865,1.0586,1.05865,23200000.0
2007-06-05 12:37:00,1.05865,1.0587,1.0585,1.0586,201000002.0
2007-06-05 12:38:00,1.0586,1.0589,1.05855,1.0589,135200000.0
2007-06-05 12:39:00,1.05895,1.0592,1.05895,1.059,99200000.0
2007-06-05 12:40:00,1.059,1.0598,1.059,1.0598,395600000.0
2007-06-05 12:41:00,1.0598,1.05995,1.0597,1.05975,113600000.0
2007-06-05 12:42:00,1.0597,1.0597,1.0591,1.0592,365600000.0
2007-06-05 12:43:00,1.0592,1.05925,1.05915,1.05925,39200000.0
2007-06-05 12:44:00,1.05925,1.05935,1.0592,1.05935,48800000.0
2007-06-05 12:45:00,1.0594,1.05945,1.0594,1.05945,7200000.0
2007-06-05 12:46:00,1.05945,1.0595,1.05925,1.0595,101899998.0
2007-06-05 12:47:00,1.0595,1.0595,1.0594,1.0594,11200000.0
2007-06-05 12:48:00,1.0594,1.05945,1.0593,1.05945,62400000.0
2007-06-05 12:49:00,1.0595,1.0596,1.0594,1.0594,123099995.0
2007-06-05 12:50:00,1.0594,1.05955,1.05935,1.05955,89500000.0
2007-06-05 12:51:00,1.0596,1.05965,1.0596,1.05965,51200000.0
2007-06-05 12:52:00,1.05965,1.0597,1.05955,1.05955,93600000.0
2007-06-05 12:53:00,1.05955,1.05955,1.05955,1.05955,1600000.0
2007-06-05 12:54:00,1.05955,1.0598,1.05945,1.0596,450268898.0
2007-06-05 12:55:00,1.0596,1.0599,1.0596,1.0597,1082199996.0
2007-06-05 12:56:00,1.0597,1.0597,1.0597,1.0597,297099997.0
2007-06-05 12:57:00,1.0597,1.0599,1.0597,1.05985,701300005.0
2007-06-05 12:58:00,1.05985,1.06,1.0597,1.0598,676599999.0
2007-06-05 12:59:00,1.0598,1.0599,1.0598,1.0599,281299998.0
2007-06-05 13:00:00,1.0598,1.0599,1.05975,1.0598,210400001.0
2007-06-05 13:01:00,1.0598,1.0599,1.0598,1.0599,7000000.0
2007-06-05 13:02:00,1.0598,1.0598,1.0597,1.0597,284599999.0
2007-06-05 13:03:00,1.0597,1.0597,1.0596,1.0596,41900000.0
2007-06-05 13:04:00,1.0596,1.0596,1.0594,1.0594,34000000.0
2007-06-05 13:05:00,1.0593,1.0593,1.0589,1.0592,2049999992.0
2007-06-05 13:06:00,1.0592,1.0595,1.0586,1.05885,2049999992.0
2007-06-05 13:07:00,1.0589,1.059,1.0585,1.0587,2055200003.0
2007-06-05 13:08:00,1.0586,1.0588,1.0586,1.0587,442100000.0
2007-06-05 13:09:00,1.0587,1.0587,1.0585,1.0586,190200007.0
2007-06-05 13:10:00,1.0587,1.0588,1.0587,1.0587,93100000.0
2007-06-05 13:11:00,1.0587,1.0588,1.0586,1.0587,125500000.0
2007-06-05 13:12:00,1.0587,1.0587,1.0586,1.0586,89600000.0
2007-06-05 13:13:00,1.0586,1.0588,1.0586,1.0587,109800000.0
2007-06-05 13:14:00,1.0587,1.0587,1.0586,1.0587,104900003.0
2007-06-05 13:15:00,1.0586,1.0587,1.0586,1.0587,144300000.0
2007-06-05 13:16:00,1.0587,1.0588,1.0587,1.0588,170499999.0
2007-06-05 13:17:00,1.0588,1.0589,1.0587,1.0588,845800004.0
2007-06-05 13:18:00,1.0588,1.0589,1.05875,1.05875,397100001.0
2007-06-05 13:19:00,1.0588,1.0589,1.0588,1.0588,228600006.0
2007-06-05 13:20:00,1.0588,1.059,1.0588,1.059,850100000.0
2007-06-05 13:21:00,1.059,1.059,1.0588,1.0588,514399999.0
2007-06-05 13:22:00,1.0589,1.0591,1.0589,1.0591,207000002.0
2007-06-05 13:23:00,1.0591,1.0591,1.0591,1.0591,9800000.0
2007-06-05 13:24:00,1.0591,1.0591,1.059,1.0591,1170599990.0
2007-06-05 13:25:00,1.0591,1.0591,1.059,1.0591,259599999.0
2007-06-05 13:26:00,1.0591,1.0592,1.0591,1.0591,427799998.0
2007-06-05 13:27:00,1.0591,1.0596,1.0591,1.0595,676799999.0
2007-06-05 13:28:00,1.0596,1.0596,1.0595,1.0596,369800003.0
2007-06-05 13:29:00,1.0596,1.0596,1.0595,1.0596,43799999.0
2007-06-05 13:30:00,1.0594,1.0596,1.0594,1.0596,1580699992.0
2007-06-05 13:31:00,1.0596,1.0597,1.0591,1.05925,1580699992.0
2007-06-05 13:32:00,1.0593,1.0593,1.0593,1.0593,229499999.0
2007-06-05 13:33:00,1.0593,1.0593,1.0592,1.0593,315500000.0
2007-06-05 13:34:00,1.0593,1.0594,1.0593,1.0593,101699999.0
2007-06-05 13:35:00,1.0593,1.0593,1.0593,1.0593,302599993.0
2007-06-05 13:36:00,1.0593,1.0594,1.0593,1.0594,233999996.0
2007-06-05 13:37:00,1.0593,1.0594,1.0593,1.0594,175999996.0
2007-06-05 13:38:00,1.0591,1.0591,1.05851,1.05909,693000000.0
2007-06-05 13:39:00,1.0594,1.0594,1.0592,1.0593,106600000.0
2007-06-05 13:40:00,1.0593,1.0594,1.0593,1.0594,36000000.0
2007-06-05 13:41:00,1.0594,1.0594,1.0593,1.0593,119300000.0
2007-06-05 13:42:00,1.0593,1.0595,1.0593,1.0593,1070299997.0
2007-06-05 13:43:00,1.0593,1.0594,1.0592,1.0593,879899996.0
2007-06-05 13:44:00,1.0593,1.0593,1.05925,1.05925,70300000.0
2007-06-05 13:45:00,1.0593,1.0595,1.05925,1.0594,236900001.0
2007-06-05 13:46:00,1.05935,1.05935,1.0591,1.0591,616299998.0
2007-06-05 13:47:00,1.0591,1.0591,1.0589,1.0589,958899983.0
2007-06-05 13:48:00,1.0589,1.0589,1.0588,1.0589,152500000.0
2007-06-05 13:49:00,1.0589,1.0589,1.05875,1.0589,18800000.0
2007-06-05 13:50:00,1.05875,1.0588,1.0586,1.0588,165499998.0
2007-06-05 13:51:00,1.0588,1.0589,1.0588,1.0588,72600000.0
2007-06-05 13:52:00,1.0588,1.0589,1.0585,1.0586,431300003.0
2007-06-05 13:53:00,1.0586,1.0586,1.0585,1.0585,523199996.0
2007-06-05 13:54:00,1.0585,1.0585,1.0583,1.0583,988900000.0
2007-06-05 13:55:00,1.0583,1.0583,1.0583,1.0583,641199993.0
2007-06-05 13:56:00,1.0583,1.0584,1.0583,1.0583,382600001.0
2007-06-05 13:57:00,1.0584,1.0585,1.0584,1.0584,120000000.0
2007-06-05 13:58:00,1.0584,1.0586,1.0584,1.0585,113200000.0
2007-06-05 13:59:00,1.0585,1.0586,1.0583,1.0585,995999997.0
2007-06-05 14:00:00,1.0585,1.0585,1.0583,1.0583,1181899995.0
2007-06-05 14:01:00,1.0583,1.0585,1.05825,1.0583,592899999.0
2007-06-05 14:02:00,1.05835,1.0584,1.05825,1.05825,778100002.0
2007-06-05 14:03:00,1.0583,1.0587,1.0583,1.0586,2027100004.0
2007-06-05 14:04:00,1.0586,1.0586,1.0571,1.0571,1433900005.0
2007-06-05 14:05:00,1.0571,1.0578,1.057,1.0578,947800001.0
2007-06-05 14:06:00,1.0578,1.0579,1.0575,1.05785,905599997.0
2007-06-05 14:07:00,1.05785,1.0579,1.05745,1.0575,487899997.0
2007-06-05 14:08:00,1.0575,1.0575,1.05665,1.0569,1826400002.0
2007-06-05 14:09:00,1.0569,1.0574,1.0569,1.05725,1607699989.0
2007-06-05 14:10:00,1.05725,1.05745,1.05725,1.0574,405900002.0
2007-06-05 14:11:00,1.0574,1.05755,1.05685,1.0569,1248599997.0
2007-06-05 14:12:00,1.05695,1.057,1.05665,1.0568,1780299994.0
2007-06-05 14:13:00,1.0568,1.057,1.0567,1.05695,649200005.0
2007-06-05 14:14:00,1.057,1.0571,1.05685,1.057,809299999.0
2007-06-05 14:15:00,1.05695,1.057,1.0569,1.057,315800001.0
2007-06-05 14:16:00,1.05705,1.05705,1.0567,1.0567,1432299999.0
2007-06-05 14:17:00,1.05665,1.0567,1.0562,1.05625,737400001.0
2007-06-05 14:18:00,1.05635,1.0567,1.0563,1.05655,1844700011.0
2007-06-05 14:19:00,1.05655,1.0566,1.05635,1.0565,1758700004.0
2007-06-05 14:20:00,1.0565,1.05665,1.0565,1.0565,1628299981.0
2007-06-05 14:21:00,1.0565,1.0567,1.0565,1.0566,747899999.0
2007-06-05 14:22:00,1.0566,1.0569,1.0566,1.0569,496699996.0
2007-06-05 14:23:00,1.0569,1.0572,1.0569,1.0572,1723600002.0
2007-06-05 14:24:00,1.05715,1.0572,1.05705,1.05715,489500000.0
2007-06-05 14:25:00,1.0572,1.05735,1.05715,1.0573,617700003.0
2007-06-05 14:26:00,1.0573,1.0575,1.05715,1.0575,258800001.0
2007-06-05 14:27:00,1.0575,1.0579,1.0575,1.0577,1923399995.0
2007-06-05 14:28:00,1.0578,1.0578,1.05765,1.0577,130800000.0
2007-06-05 14:29:00,1.0577,1.0578,1.05755,1.0577,768399998.0
2007-06-05 14:30:00,1.05765,1.0577,1.05745,1.05755,1617000008.0
2007-06-05 14:31:00,1.05755,1.0577,1.0575,1.05755,796499997.0
2007-06-05 14:32:00,1.05755,1.0578,1.05755,1.0578,325099999.0
2007-06-05 14:33:00,1.0578,1.0578,1.0576,1.0577,1368800001.0
2007-06-05 14:34:00,1.0578,1.0583,1.0578,1.0583,1368800001.0
2007-06-05 14:35:00,1.0581,1.0585,1.0581,1.0583,1368800001.0
2007-06-05 14:37:00,1.05845,1.0586,1.0583,1.0584,1368800001.0
2007-06-05 14:38:00,1.0585,1.0585,1.0581,1.0581,1757700018.0
2007-06-05 14:39:00,1.05815,1.0582,1.0581,1.05815,1757700018.0
2007-06-05 14:40:00,1.0582,1.0586,1.05815,1.05835,1383300002.0
2007-06-05 14:41:00,1.0583,1.0585,1.0581,1.0585,226000002.0
2007-06-05 14:42:00,1.0585,1.0585,1.0584,1.0585,226000002.0
2007-06-05 14:43:00,1.0585,1.0588,1.05845,1.0587,859500001.0
2007-06-05 14:44:00,1.05865,1.0587,1.05855,1.05865,358000000.0
2007-06-05 14:45:00,1.05865,1.0588,1.05855,1.0588,2109900002.0
2007-06-05 14:46:00,1.0589,1.0591,1.0589,1.0591,1338900001.0
2007-06-05 14:47:00,1.0589,1.0591,1.0589,1.0591,1338900001.0
2007-06-05 14:48:00,1.0591,1.0591,1.0589,1.059,1105000003.0
2007-06-05 14:49:00,1.0589,1.0591,1.0589,1.0591,1352000002.0
2007-06-05 14:50:00,1.0592,1.0594,1.0587,1.0587,1352000002.0
2007-06-05 14:51:00,1.0585,1.0587,1.0581,1.0581,1352000002.0
2007-06-05 14:52:00,1.0583,1.0584,1.0582,1.05835,1352000002.0
2007-06-05 14:53:00,1.0583,1.05845,1.0583,1.0584,474800004.0
2007-06-05 14:54:00,1.05845,1.0587,1.0584,1.05845,527300000.0
2007-06-05 14:55:00,1.05845,1.0585,1.05845,1.05845,15600000.0
2007-06-05 14:56:00,1.0585,1.0586,1.05845,1.0586,58800000.0
2007-06-05 14:57:00,1.05855,1.0587,1.05855,1.0587,331000000.0
2007-06-05 14:58:00,1.0587,1.0587,1.0586,1.0586,117200000.0
2007-06-05 14:59:00,1.0586,1.0586,1.05845,1.0585,225700000.0
2007-06-05 15:00:00,1.0585,1.0585,1.05835,1.0584,780400000.0
2007-06-05 15:01:00,1.0584,1.0585,1.05835,1.0585,201000000.0
2007-06-05 15:02:00,1.0585,1.0585,1.05835,1.0584,1193199997.0
2007-06-05 15:03:00,1.0584,1.05845,1.05835,1.05835,365200002.0
2007-06-05 15:04:00,1.05835,1.0584,1.05835,1.0584,10000000.0
2007-06-05 15:05:00,1.0584,1.05845,1.0583,1.0583,414300001.0
2007-06-05 15:06:00,1.0583,1.05835,1.0583,1.05835,93500004.0
2007-06-05 15:07:00,1.05835,1.05845,1.0583,1.05835,490399997.0
2007-06-05 15:08:00,1.05835,1.05845,1.05835,1.05845,29690000.0
2007-06-05 15:09:00,1.05845,1.05845,1.0583,1.05845,599500000.0
2007-06-05 15:10:00,1.05845,1.0585,1.0584,1.05845,198199999.0
2007-06-05 15:11:00,1.05845,1.0585,1.05845,1.05845,52400000.0
2007-06-05 15:12:00,1.05845,1.0586,1.05835,1.0584,115600000.0
2007-06-05 15:13:00,1.05835,1.05845,1.058,1.0584,1061600004.0
2007-06-05 15:14:00,1.0584,1.0589,1.05835,1.0589,1638599988.0
2007-06-05 15:15:00,1.0589,1.0589,1.0583,1.0585,568499997.0
2007-06-05 15:16:00,1.0587,1.0589,1.0585,1.0587,568499997.0
2007-06-05 15:17:00,1.0589,1.0589,1.0587,1.0587,568499997.0
2007-06-05 15:18:00,1.0588,1.0588,1.0586,1.05865,568499997.0
2007-06-05 15:19:00,1.0587,1.0588,1.05865,1.0587,1703600015.0
2007-06-05 15:20:00,1.0587,1.0587,1.05855,1.05855,886600004.0
2007-06-05 15:21:00,1.0587,1.0589,1.0585,1.0589,593300003.0
2007-06-05 15:22:00,1.0591,1.0591,1.0589,1.0589,593300003.0
2007-06-05 15:23:00,1.05895,1.059,1.0589,1.0589,593300003.0
2007-06-05 15:24:00,1.0589,1.059,1.05875,1.059,1405899984.0
2007-06-05 15:25:00,1.0587,1.0589,1.0587,1.0587,1589600004.0
2007-06-05 15:26:00,1.0589,1.0589,1.0587,1.0588,1589600004.0
2007-06-05 15:27:00,1.0587,1.0588,1.0587,1.0588,219400002.0
2007-06-05 15:28:00,1.0588,1.0588,1.0585,1.05855,1159300002.0
2007-06-05 15:29:00,1.0586,1.0587,1.0585,1.0587,361100001.0
2007-06-05 15:30:00,1.0587,1.0587,1.0584,1.0586,967800003.0
2007-06-05 15:31:00,1.0583,1.0587,1.0583,1.0587,2014099991.0
2007-06-05 15:32:00,1.0586,1.0587,1.0586,1.0587,2014099991.0
2007-06-05 15:33:00,1.0587,1.0588,1.05865,1.0588,1821500017.0
2007-06-05 15:34:00,1.0588,1.0589,1.0586,1.0586,607100000.0
2007-06-05 15:35:00,1.0587,1.05875,1.05865,1.05865,12200000.0
2007-06-05 15:36:00,1.0587,1.0587,1.0586,1.0587,307800000.0
2007-06-05 15:37:00,1.0586,1.0586,1.05845,1.0586,315199998.0
2007-06-05 15:38:00,1.0586,1.0586,1.05835,1.0584,332200002.0
2007-06-05 15:39:00,1.0584,1.0585,1.0583,1.0584,361400000.0
2007-06-05 15:40:00,1.0584,1.0584,1.0582,1.0583,774299998.0
2007-06-05 15:41:00,1.0583,1.0583,1.0583,1.0583,417800000.0
2007-06-05 15:42:00,1.0583,1.0583,1.0582,1.0583,182700001.0
2007-06-05 15:43:00,1.0583,1.0583,1.0581,1.0582,928700017.0
2007-06-05 15:44:00,1.0582,1.05845,1.0582,1.0583,214100000.0
2007-06-05 15:45:00,1.0583,1.0587,1.0583,1.0587,1514400004.0
2007-06-05 15:46:00,1.0587,1.0587,1.0585,1.0585,510499997.0
2007-06-05 15:47:00,1.0587,1.0587,1.0587,1.0587,1100700001.0
2007-06-05 15:48:00,1.0588,1.0588,1.05865,1.0588,1100700001.0
2007-06-05 15:49:00,1.0588,1.0589,1.0587,1.0589,1615800000.0
2007-06-05 15:50:00,1.0589,1.0591,1.0588,1.059,1819199999.0
2007-06-05 15:51:00,1.0591,1.0591,1.0589,1.0591,126200000.0
2007-06-05 15:52:00,1.0592,1.0596,1.0592,1.0594,126200000.0
2007-06-05 15:53:00,1.0593,1.0594,1.0591,1.0594,126200000.0
2007-06-05 15:54:00,1.05945,1.0598,1.05945,1.0597,126200000.0
2007-06-05 15:55:00,1.0597,1.06,1.05965,1.05975,361600000.0
2007-06-05 15:56:00,1.0597,1.0598,1.0594,1.0595,199100000.0
2007-06-05 15:57:00,1.0595,1.0595,1.0594,1.0594,94400000.0
2007-06-05 15:58:00,1.05945,1.0596,1.0594,1.0594,212500000.0
2007-06-05 15:59:00,1.0594,1.0597,1.059,1.0595,114400000.0
2007-06-05 16:00:00,1.0595,1.06025,1.059,1.0602,294900000.0
2007-06-05 16:01:00,1.06005,1.0602,1.05955,1.0601,385200000.0
2007-06-05 16:02:00,1.0601,1.0606,1.06,1.0605,366000002.0
2007-06-05 16:03:00,1.06055,1.0606,1.0601,1.0601,306800000.0
2007-06-05 16:04:00,1.0601,1.06045,1.0599,1.06,295600000.0
2007-06-05 16:05:00,1.06,1.0602,1.0595,1.0596,265000000.0
2007-06-05 16:06:00,1.0596,1.0597,1.05925,1.0593,394800000.0
2007-06-05 16:07:00,1.0593,1.0593,1.059,1.05915,277700000.0
2007-06-05 16:08:00,1.0591,1.0597,1.0591,1.0595,138456114.0
2007-06-05 16:09:00,1.0595,1.05995,1.0595,1.05995,308000000.0
2007-06-05 16:10:00,1.06,1.06,1.0598,1.05985,269200000.0
2007-06-05 16:11:00,1.0598,1.0599,1.0597,1.0599,67700000.0
2007-06-05 16:12:00,1.06,1.0601,1.0599,1.06,155200000.0
2007-06-05 16:13:00,1.06,1.06015,1.0598,1.06,218800000.0
2007-06-05 16:14:00,1.06,1.06015,1.05965,1.06,136700000.0
2007-06-05 16:15:00,1.06,1.06025,1.06,1.06025,242400000.0
2007-06-05 16:16:00,1.06025,1.0607,1.06025,1.06065,193300000.0
2007-06-05 16:17:00,1.0608,1.0608,1.0603,1.0605,403800000.0
2007-06-05 16:18:00,1.0605,1.0608,1.0605,1.0607,43800000.0
2007-06-05 16:19:00,1.0607,1.0608,1.06045,1.0606,84400000.0
2007-06-05 16:20:00,1.0605,1.0606,1.06005,1.06035,146000000.0
2007-06-05 16:21:00,1.06035,1.0606,1.06035,1.0605,142900000.0
2007-06-05 16:22:00,1.0605,1.0607,1.0605,1.0607,257600000.0
2007-06-05 16:23:00,1.0607,1.0612,1.0606,1.0609,323400000.0
2007-06-05 16:24:00,1.06095,1.06105,1.0607,1.0608,371700000.0
2007-06-05 16:25:00,1.06075,1.0611,1.0607,1.0611,182000001.0
2007-06-05 16:26:00,1.0611,1.0611,1.0609,1.061,124100000.0
2007-06-05 16:27:00,1.061,1.06105,1.06085,1.06085,152400000.0
2007-06-05 16:28:00,1.06085,1.0609,1.06065,1.06065,119200000.0
2007-06-05 16:29:00,1.0609,1.0609,1.0606,1.0608,104800000.0
2007-06-05 16:30:00,1.0608,1.0608,1.0604,1.06055,109300000.0
2007-06-05 16:31:00,1.0606,1.0606,1.0601,1.06025,149400000.0
2007-06-05 16:32:00,1.0602,1.0603,1.0598,1.0602,338299998.0
2007-06-05 16:33:00,1.06015,1.06035,1.06015,1.06035,51400000.0
2007-06-05 16:34:00,1.06035,1.0607,1.06035,1.0606,162200000.0
2007-06-05 16:35:00,1.0605,1.0605,1.06045,1.06045,62600000.0
2007-06-05 16:36:00,1.0606,1.0606,1.06045,1.0605,8000000.0
2007-06-05 16:37:00,1.0605,1.0605,1.06035,1.06035,79600000.0
2007-06-05 16:38:00,1.0603,1.06035,1.06,1.0601,148400000.0
2007-06-05 16:39:00,1.0601,1.0601,1.0598,1.0599,224000000.0
2007-06-05 16:40:00,1.0599,1.06005,1.0598,1.0599,245100000.0
2007-06-05 16:41:00,1.0599,1.0601,1.0599,1.0601,151200000.0
2007-06-05 16:42:00,1.06005,1.06015,1.0599,1.06015,146600920.0
2007-06-05 16:43:00,1.06015,1.06025,1.06015,1.0602,16800000.0
2007-06-05 16:44:00,1.0602,1.0604,1.06015,1.06025,104600000.0
2007-06-05 16:45:00,1.0602,1.0602,1.06015,1.06015,3200000.0
2007-06-05 16:46:00,1.06005,1.0602,1.06,1.0601,946300001.0
2007-06-05 16:47:00,1.0601,1.0601,1.06,1.0601,121799999.0
2007-06-05 16:48:00,1.0601,1.0604,1.0601,1.0603,612000000.0
2007-06-05 16:49:00,1.0603,1.0604,1.0603,1.0604,582300002.0
2007-06-05 16:50:00,1.0604,1.0606,1.0602,1.0604,1719600003.0
2007-06-05 16:51:00,1.0604,1.0605,1.06035,1.0605,370699998.0
2007-06-05 16:52:00,1.0606,1.0606,1.0604,1.0604,1853100006.0
2007-06-05 16:53:00,1.0605,1.0607,1.06045,1.06045,1853100006.0
2007-06-05 16:54:00,1.06045,1.06055,1.0604,1.0604,402199998.0
2007-06-05 16:56:00,1.0603,1.0605,1.0602,1.0604,1198400004.0
2007-06-05 16:57:00,1.06035,1.06035,1.0603,1.0603,478300000.0
2007-06-05 16:58:00,1.0603,1.0604,1.0603,1.06035,1117299992.0
2007-06-05 16:59:00,1.06035,1.0608,1.06035,1.0607,1442871947.0
2007-06-05 17:00:00,1.0605,1.0609,1.0605,1.0607,872399995.0
2007-06-05 17:01:00,1.0606,1.0606,1.0603,1.0603,872399995.0
2007-06-05 17:02:00,1.0605,1.0605,1.0602,1.0602,872399995.0
2007-06-05 17:03:00,1.06025,1.0604,1.06025,1.06035,1296699996.0
2007-06-05 17:04:00,1.06035,1.0604,1.06035,1.06035,505500003.0
2007-06-05 17:05:00,1.06035,1.06035,1.0603,1.0603,14400000.0
2007-06-05 17:06:00,1.0603,1.0603,1.0603,1.0603,459000004.0
2007-06-05 17:07:00,1.0603,1.0603,1.0603,1.0603,976000009.0
2007-06-05 17:08:00,1.06025,1.0603,1.06025,1.0603,413299992.0
2007-06-05 17:09:00,1.0603,1.0603,1.06025,1.06025,96499998.0
2007-06-05 17:10:00,1.05991,1.06003,1.05991,1.05998,49000000.0
2007-06-05 17:11:00,1.0603,1.06035,1.0603,1.0603,426199999.0
2007-06-05 17:12:00,1.0603,1.0604,1.0603,1.0604,422599995.0
2007-06-05 17:13:00,1.0603,1.0604,1.06025,1.06035,338100000.0
2007-06-05 17:14:00,1.06035,1.0604,1.0603,1.0604,730599998.0
2007-06-05 17:15:00,1.0604,1.0604,1.0601,1.0603,779999998.0
2007-06-05 17:16:00,1.0602,1.0604,1.06015,1.0603,989099992.0
2007-06-05 17:17:00,1.0603,1.0604,1.0603,1.0603,255099999.0
2007-06-05 17:18:00,1.0603,1.0604,1.0603,1.0603,253399996.0
2007-06-05 17:19:00,1.0603,1.0603,1.0603,1.0603,301499997.0
2007-06-05 17:20:00,1.0603,1.0603,1.0602,1.06025,134200002.0
2007-06-05 17:21:00,1.0603,1.0606,1.0603,1.0606,1521300007.0
2007-06-05 17:22:00,1.0606,1.0606,1.0603,1.0604,1160400002.0
2007-06-05 17:23:00,1.0604,1.0604,1.0603,1.0603,447900005.0
2007-06-05 17:24:00,1.0603,1.0604,1.0603,1.0604,1231600010.0
2007-06-05 17:25:00,1.0604,1.0606,1.0603,1.0604,1535890002.0
2007-06-05 17:26:00,1.0604,1.0606,1.0604,1.0605,1275700004.0
2007-06-05 17:27:00,1.0606,1.0606,1.06035,1.0604,1072400003.0
2007-06-05 17:28:00,1.0605,1.0606,1.0604,1.0605,951300002.0
2007-06-05 17:29:00,1.0606,1.0606,1.0605,1.06055,895900026.0
2007-06-05 17:30:00,1.06055,1.0606,1.06035,1.06055,1551000005.0
2007-06-05 17:31:00,1.06055,1.0606,1.0605,1.06055,2052099997.0
2007-06-05 17:32:00,1.0606,1.0606,1.0605,1.06055,1050199999.0
2007-06-05 17:33:00,1.0606,1.0606,1.06045,1.0606,1245699978.0
2007-06-05 17:34:00,1.06055,1.0606,1.06055,1.0606,204900000.0
2007-06-05 17:35:00,1.0606,1.0606,1.06055,1.0606,1951499996.0
2007-06-05 17:36:00,1.0606,1.0606,1.06055,1.06055,727800007.0
2007-06-05 17:37:00,1.06055,1.0606,1.0605,1.0606,1291600010.0
2007-06-05 17:38:00,1.0606,1.0607,1.0605,1.0606,537699990.0
2007-06-05 17:39:00,1.0606,1.0606,1.0606,1.0606,48000000.0
2007-06-05 17:40:00,1.0606,1.0606,1.0605,1.0606,288899999.0
2007-06-05 17:41:00,1.0606,1.0606,1.0604,1.0604,588599999.0
2007-06-05 17:42:00,1.0604,1.0606,1.0604,1.0606,1273999999.0
2007-06-05 17:43:00,1.0605,1.0605,1.0603,1.0604,795000000.0
2007-06-05 17:44:00,1.0604,1.0604,1.0603,1.0604,795000000.0
2007-06-05 17:45:00,1.0604,1.0604,1.0603,1.0603,717800000.0
2007-06-05 17:46:00,1.0603,1.0604,1.0603,1.0603,1003700005.0
2007-06-05 17:47:00,1.0603,1.0604,1.0603,1.06035,714100000.0
2007-06-05 17:48:00,1.06035,1.0606,1.06025,1.0606,1676200000.0
2007-06-05 17:49:00,1.0606,1.0606,1.0603,1.0603,574600010.0
2007-06-05 17:50:00,1.0603,1.0604,1.0603,1.06035,991199999.0
2007-06-05 17:51:00,1.0604,1.0604,1.06025,1.0603,655699996.0
2007-06-05 17:52:00,1.0603,1.0605,1.0603,1.0605,1211299999.0
2007-06-05 17:53:00,1.06045,1.0607,1.06045,1.0607,1030099995.0
2007-06-05 17:54:00,1.0607,1.06085,1.06065,1.0607,911899998.0
2007-06-05 17:55:00,1.0607,1.06075,1.0605,1.0605,850900001.0
2007-06-05 17:56:00,1.0605,1.0605,1.06045,1.0605,96800000.0
2007-06-05 17:57:00,1.0605,1.0605,1.0603,1.06035,298799999.0
2007-06-05 17:58:00,1.06025,1.0604,1.06025,1.0604,346400000.0
2007-06-05 17:59:00,1.0604,1.06045,1.0603,1.0604,532600003.0
2007-06-05 18:00:00,1.0604,1.0607,1.06035,1.0606,1079199998.0
2007-06-05 18:01:00,1.0606,1.0607,1.06055,1.06055,927100003.0
2007-06-05 18:02:00,1.06055,1.0606,1.0605,1.06055,565399995.0
2007-06-05 18:03:00,1.06055,1.06055,1.06045,1.0605,486799999.0
2007-06-05 18:04:00,1.0605,1.0605,1.0605,1.0605,82100000.0
2007-06-05 18:05:00,1.0605,1.0605,1.06035,1.06035,347399997.0
2007-06-05 18:06:00,1.0604,1.06055,1.06035,1.06055,407000001.0
2007-06-05 18:07:00,1.06055,1.0606,1.06045,1.0606,460899998.0
2007-06-05 18:08:00,1.0606,1.0607,1.06055,1.0607,751799996.0
2007-06-05 18:09:00,1.0607,1.0607,1.0607,1.0607,73000000.0
2007-06-05 18:10:00,1.0607,1.0607,1.0607,1.0607,168400000.0
2007-06-05 18:11:00,1.0607,1.0607,1.06065,1.0607,732199998.0
2007-06-05 18:12:00,1.0607,1.06085,1.06065,1.06085,342700004.0
2007-06-05 18:13:00,1.06085,1.061,1.06085,1.06085,108000000.0
2007-06-05 18:14:00,1.0609,1.06095,1.06085,1.06095,112100000.0
2007-06-05 18:15:00,1.06095,1.06095,1.06085,1.06085,39300000.0
2007-06-05 18:16:00,1.06085,1.0609,1.0608,1.0609,583399999.0
2007-06-05 18:17:00,1.0609,1.0609,1.06085,1.06085,30400000.0
2007-06-05 18:18:00,1.0608,1.0608,1.06075,1.0608,84000000.0
2007-06-05 18:19:00,1.0608,1.0609,1.0608,1.0609,48400000.0
2007-06-05 18:20:00,1.06085,1.06085,1.06065,1.0607,759800012.0
2007-06-05 18:21:00,1.0606,1.0607,1.0606,1.0607,583299996.0
2007-06-05 18:22:00,1.06085,1.06085,1.06065,1.06075,583299996.0
2007-06-05 18:23:00,1.06075,1.0608,1.0607,1.0608,404100000.0
2007-06-05 18:24:00,1.0608,1.06085,1.06075,1.06085,296400001.0
2007-06-05 18:25:00,1.0609,1.0609,1.06075,1.06085,109600000.0
2007-06-05 18:26:00,1.06085,1.0609,1.0608,1.0609,105000002.0
2007-06-05 18:27:00,1.06085,1.0609,1.06085,1.06085,29700000.0
2007-06-05 18:28:00,1.06085,1.06085,1.0608,1.0608,171000000.0
2007-06-05 18:29:00,1.06085,1.06085,1.06075,1.06085,219399997.0
2007-06-05 18:30:00,1.06085,1.06085,1.0606,1.06065,308900000.0
2007-06-05 18:31:00,1.06065,1.0608,1.06065,1.0608,256500001.0
2007-06-05 18:32:00,1.0608,1.0609,1.0608,1.06085,24000000.0
2007-06-05 18:33:00,1.0609,1.061,1.06085,1.06095,232400000.0
2007-06-05 18:34:00,1.06095,1.061,1.06095,1.061,22400000.0
2007-06-05 18:35:00,1.061,1.0611,1.06095,1.06095,42000000.0
2007-06-05 18:36:00,1.06095,1.061,1.06095,1.061,38800000.0
2007-06-05 18:37:00,1.061,1.06105,1.06095,1.061,416300001.0
2007-06-05 18:38:00,1.06105,1.06115,1.06105,1.06105,571000000.0
2007-06-05 18:39:00,1.06105,1.06125,1.06105,1.06115,109600000.0
2007-06-05 18:40:00,1.06115,1.06115,1.06095,1.06115,510499999.0
2007-06-05 18:41:00,1.06115,1.06125,1.06105,1.0611,354800002.0
2007-06-05 18:42:00,1.0611,1.0615,1.061,1.06145,1125600009.0
2007-06-05 18:43:00,1.06145,1.06155,1.06135,1.0614,886100000.0
2007-06-05 18:44:00,1.0614,1.0614,1.0614,1.0614,84900000.0
2007-06-05 18:45:00,1.0614,1.0614,1.0614,1.0614,13800000.0
2007-06-05 18:46:00,1.0614,1.0614,1.0614,1.0614,6900000.0
2007-06-05 18:47:00,1.0614,1.0614,1.0614,1.0614,13800000.0
2007-06-05 18:48:00,1.0614,1.0614,1.06125,1.06135,410200003.0
2007-06-05 18:49:00,1.06135,1.0614,1.0613,1.0614,78100001.0
2007-06-05 18:50:00,1.0614,1.0614,1.06135,1.06135,13700000.0
2007-06-05 18:51:00,1.06135,1.0614,1.0613,1.0613,302042221.0
2007-06-05 18:52:00,1.0613,1.0613,1.06115,1.0613,126300000.0
2007-06-05 18:53:00,1.0613,1.0613,1.0613,1.0613,191600000.0
2007-06-05 18:54:00,1.0613,1.0613,1.0613,1.0613,77500000.0
2007-06-05 18:55:00,1.0613,1.0614,1.06125,1.06135,184900000.0
2007-06-05 18:56:00,1.0613,1.06135,1.061,1.06125,795400002.0
2007-06-05 18:57:00,1.0612,1.0612,1.061,1.0611,593300008.0
2007-06-05 18:58:00,1.0611,1.06115,1.061,1.06105,735600004.0
2007-06-05 18:59:00,1.06105,1.06125,1.061,1.06115,1613099984.0
2007-06-05 19:00:00,1.06115,1.0612,1.0611,1.06115,357600000.0
2007-06-05 19:01:00,1.06115,1.06125,1.0611,1.0612,196800000.0
2007-06-05 19:02:00,1.0612,1.06125,1.0611,1.0611,293800000.0
2007-06-05 19:03:00,1.06115,1.06125,1.0611,1.0612,558200001.0
2007-06-05 19:04:00,1.0612,1.06125,1.06115,1.0612,464699997.0
2007-06-05 19:05:00,1.06115,1.0614,1.06115,1.0613,316599998.0
2007-06-05 19:06:00,1.0613,1.0615,1.0613,1.06145,568700002.0
2007-06-05 19:07:00,1.06145,1.0615,1.06135,1.06135,306700000.0
2007-06-05 19:08:00,1.06135,1.0614,1.06115,1.06115,778400014.0
2007-06-05 19:09:00,1.06115,1.06125,1.06115,1.0612,316299995.0
2007-06-05 19:10:00,1.0612,1.0613,1.0612,1.0613,169899998.0
2007-06-05 19:11:00,1.0613,1.0613,1.06115,1.0612,1404400001.0
2007-06-05 19:12:00,1.0612,1.0614,1.0612,1.06135,278200001.0
2007-06-05 19:13:00,1.0614,1.06155,1.0614,1.06155,314199999.0
2007-06-05 19:14:00,1.06155,1.062,1.06155,1.062,1069299999.0
2007-06-05 19:15:00,1.062,1.0621,1.0619,1.06195,1474599998.0
2007-06-05 19:16:00,1.0619,1.06215,1.06185,1.06215,328600000.0
2007-06-05 19:17:00,1.06215,1.0627,1.06215,1.0625,1867099996.0
2007-06-05 19:18:00,1.0625,1.0626,1.06245,1.0626,974400009.0
2007-06-05 19:19:00,1.0626,1.06275,1.0625,1.06265,1155399995.0
2007-06-05 19:20:00,1.06265,1.06285,1.06255,1.0628,1739900007.0
2007-06-05 19:21:00,1.0628,1.06305,1.06275,1.0628,1522600004.0
2007-06-05 19:22:00,1.0628,1.0635,1.06275,1.0634,1113799995.0
2007-06-05 19:23:00,1.0634,1.06345,1.0632,1.0633,890699999.0
2007-06-05 19:24:00,1.0633,1.0634,1.06315,1.0633,1746699998.0
2007-06-05 19:25:00,1.0633,1.0634,1.06305,1.06335,1388599985.0
2007-06-05 19:26:00,1.06335,1.0635,1.06325,1.0633,1597900005.0
2007-06-05 19:27:00,1.0633,1.0633,1.0632,1.0632,641399996.0
2007-06-05 19:28:00,1.0632,1.06325,1.06315,1.0632,1121600007.0
2007-06-05 19:29:00,1.06315,1.0633,1.0626,1.0626,1585000004.0
2007-06-05 19:30:00,1.0626,1.0627,1.06245,1.06255,1459499999.0
2007-06-05 19:31:00,1.06255,1.0626,1.0625,1.0626,185200001.0
2007-06-05 19:32:00,1.06255,1.06255,1.0625,1.06255,209599999.0
2007-06-05 19:33:00,1.06255,1.06265,1.0625,1.0626,291999995.0
2007-06-05 19:34:00,1.06265,1.06265,1.0626,1.06265,266300001.0
2007-06-05 19:35:00,1.06265,1.06275,1.0626,1.06275,519600002.0
2007-06-05 19:36:00,1.06275,1.06275,1.06275,1.06275,36800000.0
2007-06-05 19:37:00,1.06275,1.06295,1.0626,1.06265,1555400006.0
2007-06-05 19:38:00,1.06265,1.06275,1.06265,1.06275,293399996.0
2007-06-05 19:39:00,1.06275,1.06275,1.0626,1.0626,29100000.0
2007-06-05 19:40:00,1.0626,1.06275,1.06255,1.06275,124900002.0
2007-06-05 19:41:00,1.06275,1.0628,1.0627,1.06275,461299994.0
2007-06-05 19:42:00,1.06275,1.06275,1.0627,1.0627,38500000.0
2007-06-05 19:43:00,1.0627,1.06275,1.0627,1.06275,128400003.0
2007-06-05 19:44:00,1.06255,1.06264,1.06246,1.06249,96200004.0
2007-06-05 19:45:00,1.0628,1.06285,1.06275,1.0628,36300000.0
2007-06-05 19:46:00,1.06275,1.06275,1.06275,1.06275,28800000.0
2007-06-05 19:47:00,1.06249,1.06266,1.06249,1.06255,58400000.0
2007-06-05 19:48:00,1.06275,1.06275,1.0627,1.06275,117500003.0
2007-06-05 19:49:00,1.06275,1.06275,1.06275,1.06275,3200000.0
2007-06-05 19:50:00,1.06275,1.06275,1.06275,1.06275,49600000.0
2007-06-05 19:51:00,1.0628,1.0628,1.06275,1.06275,11300000.0
2007-06-05 19:52:00,1.06275,1.06295,1.06275,1.06285,339400000.0
2007-06-05 19:53:00,1.06285,1.06295,1.06285,1.06285,108000000.0
2007-06-05 19:54:00,1.06285,1.06285,1.0626,1.06275,211899999.0
2007-06-05 19:55:00,1.06275,1.06285,1.06275,1.06285,68000000.0
2007-06-05 19:56:00,1.06285,1.06285,1.0627,1.06275,209900001.0
2007-06-05 19:57:00,1.06275,1.06285,1.06275,1.06285,55800000.0
2007-06-05 19:58:00,1.06285,1.06285,1.0628,1.06285,16800000.0
2007-06-05 19:59:00,1.06285,1.06285,1.0628,1.0628,13600000.0
2007-06-05 20:00:00,1.0628,1.06295,1.0628,1.0628,354600004.0
2007-06-05 20:01:00,1.06285,1.06285,1.06285,1.06285,11200000.0
2007-06-05 20:02:00,1.06285,1.06285,1.06275,1.06275,63600000.0
2007-06-05 20:03:00,1.0628,1.06285,1.0627,1.06275,172800004.0
2007-06-05 20:04:00,1.06275,1.0628,1.0627,1.06275,120599999.0
2007-06-05 20:05:00,1.0627,1.06275,1.0627,1.0627,206400005.0
2007-06-05 20:06:00,1.06275,1.06275,1.06275,1.06275,24000000.0
2007-06-05 20:07:00,1.06275,1.06275,1.06265,1.06265,67300000.0
2007-06-05 20:08:00,1.06265,1.06265,1.0626,1.0626,37900000.0
2007-06-05 20:09:00,1.0626,1.06265,1.0626,1.0626,126499998.0
2007-06-05 20:10:00,1.0626,1.06265,1.06255,1.0626,155400000.0
2007-06-05 20:11:00,1.0626,1.0626,1.0626,1.0626,6800000.0
2007-06-05 20:12:00,1.0626,1.0626,1.06245,1.0625,459099997.0
2007-06-05 20:13:00,1.06245,1.0625,1.06245,1.0625,408800005.0
2007-06-05 20:14:00,1.06255,1.06255,1.06255,1.06255,4800000.0
2007-06-05 20:15:00,1.06255,1.06265,1.06255,1.06265,60000001.0
2007-06-05 20:16:00,1.06265,1.06265,1.0626,1.06265,237299998.0
2007-06-05 20:17:00,1.06265,1.06265,1.0626,1.0626,28800000.0
2007-06-05 20:18:00,1.0626,1.0626,1.0625,1.0625,208400002.0
2007-06-05 20:19:00,1.0625,1.06255,1.06245,1.06255,304599999.0
2007-06-05 20:20:00,1.06225,1.06236,1.0622,1.06228,123900000.0
2007-06-05 20:21:00,1.06255,1.06255,1.0625,1.0625,59100000.0
2007-06-05 20:22:00,1.06255,1.06255,1.0625,1.06255,163800000.0
2007-06-05 20:23:00,1.06255,1.06255,1.0624,1.06255,547700002.0
2007-06-05 20:24:00,1.06255,1.06255,1.06255,1.06255,73600000.0
2007-06-05 20:25:00,1.06255,1.06255,1.0622,1.0623,972799996.0
2007-06-05 20:26:00,1.0623,1.0624,1.0622,1.0623,1304100003.0
2007-06-05 20:27:00,1.0623,1.0623,1.0623,1.0623,8800000.0
2007-06-05 20:28:00,1.06186,1.06207,1.06186,1.06207,270699995.0
2007-06-05 20:29:00,1.0623,1.0623,1.0623,1.0623,37600000.0
2007-06-05 20:30:00,1.0623,1.0623,1.0623,1.0623,20000000.0
2007-06-05 20:31:00,1.0623,1.0623,1.0622,1.0622,23200000.0
2007-06-05 20:32:00,1.06225,1.06225,1.06215,1.06215,64100000.0
2007-06-05 20:33:00,1.0621,1.0622,1.0621,1.0622,23000001.0
2007-06-05 20:34:00,1.0622,1.0622,1.0622,1.0622,800000.0
2007-06-05 20:35:00,1.0622,1.0622,1.0622,1.0622,1600000.0
2007-06-05 20:36:00,1.0622,1.0622,1.0622,1.0622,800000.0
2007-06-05 20:37:00,1.0622,1.0622,1.0622,1.0622,2400000.0
2007-06-05 20:38:00,1.0621,1.0621,1.062,1.06205,205099999.0
2007-06-05 20:39:00,1.06205,1.06205,1.06205,1.06205,30400000.0
2007-06-05 20:40:00,1.06205,1.06205,1.062,1.062,26400000.0
2007-06-05 20:41:00,1.062,1.0621,1.062,1.06205,153799999.0
2007-06-05 20:42:00,1.0621,1.0621,1.062,1.06205,114600003.0
2007-06-05 20:43:00,1.06205,1.06205,1.06205,1.06205,14400000.0
2007-06-05 20:44:00,1.06205,1.06215,1.062,1.0621,149099999.0
2007-06-05 20:45:00,1.06215,1.06215,1.06205,1.06205,333400000.0
2007-06-05 20:46:00,1.06205,1.0621,1.06195,1.06205,139600000.0
2007-06-05 20:47:00,1.06205,1.06205,1.06195,1.06195,48000000.0
2007-06-05 20:48:00,1.06195,1.062,1.06175,1.06175,256400000.0
2007-06-05 20:49:00,1.0618,1.0618,1.06165,1.0618,98000000.0
2007-06-05 20:50:00,1.0618,1.0619,1.0618,1.06185,378699999.0
2007-06-05 20:51:00,1.06185,1.0619,1.0617,1.0617,342200000.0
2007-06-05 20:52:00,1.06165,1.06175,1.0616,1.06165,167900002.0
2007-06-05 20:53:00,1.06165,1.06165,1.06165,1.06165,32000000.0
2007-06-05 20:54:00,1.06165,1.06165,1.0616,1.06165,209600003.0
2007-06-05 20:55:00,1.06165,1.06165,1.0616,1.0616,184200000.0
2007-06-05 20:56:00,1.0616,1.06165,1.0616,1.06165,199700001.0
2007-06-05 20:57:00,1.06165,1.06165,1.0616,1.06165,386000000.0
2007-06-05 20:58:00,1.0616,1.06175,1.0616,1.06175,531500009.0
2007-06-05 20:59:00,1.06175,1.06185,1.0616,1.0618,1038399991.0
2007-06-05 21:00:00,1.0618,1.06195,1.0618,1.0619,237799999.0
2007-06-05 21:01:00,1.0619,1.06205,1.0619,1.06195,134799998.0
2007-06-05 21:02:00,1.06195,1.06205,1.06195,1.06195,78400000.0
2007-06-05 21:03:00,1.06195,1.062,1.06195,1.062,56000000.0
2007-06-05 21:04:00,1.062,1.0621,1.062,1.0621,225700004.0
2007-06-05 21:05:00,1.0621,1.0621,1.0621,1.0621,4800000.0
2007-06-05 21:06:00,1.0621,1.0621,1.0621,1.0621,24800000.0
2007-06-05 21:07:00,1.06178,1.06187,1.06166,1.06187,227399993.0
2007-06-05 21:08:00,1.0621,1.0621,1.0619,1.06195,105200000.0
2007-06-05 21:09:00,1.06195,1.06205,1.06195,1.06205,60800000.0
2007-06-05 21:10:00,1.06205,1.06205,1.062,1.062,90299999.0
2007-06-05 21:11:00,1.062,1.062,1.06195,1.062,43200000.0
2007-06-05 21:12:00,1.062,1.062,1.062,1.062,19200000.0
2007-06-05 21:13:00,1.062,1.062,1.0619,1.062,319799997.0
2007-06-05 21:14:00,1.0621,1.0621,1.06195,1.062,59600000.0
2007-06-05 21:15:00,1.062,1.0621,1.062,1.062,208100004.0
2007-06-05 21:16:00,1.06205,1.06205,1.06205,1.06205,4800000.0
2007-06-05 21:17:00,1.06205,1.06205,1.06205,1.06205,12800000.0
2007-06-05 21:18:00,1.06205,1.06205,1.062,1.06205,35099999.0
2007-06-05 21:19:00,1.06205,1.06205,1.06195,1.06195,126900000.0
2007-06-05 21:20:00,1.06195,1.062,1.06195,1.06195,18400000.0
2007-06-05 21:21:00,1.062,1.06205,1.062,1.06205,35100000.0
2007-06-05 21:22:00,1.06205,1.0621,1.062,1.062,345400000.0
2007-06-05 21:23:00,1.06205,1.06205,1.06195,1.062,92700000.0
2007-06-05 21:24:00,1.062,1.062,1.0619,1.06195,116400000.0
2007-06-05 21:25:00,1.06158,1.06162,1.06158,1.06159,83200000.0
2007-06-05 21:26:00,1.06195,1.06195,1.0619,1.06195,86899999.0
2007-06-05 21:27:00,1.0617,1.06183,1.06164,1.06164,91400000.0
2007-06-05 21:28:00,1.06205,1.0621,1.06205,1.0621,69600000.0
2007-06-05 21:29:00,1.0621,1.0622,1.062,1.0622,301000002.0
2007-06-05 21:30:00,1.0622,1.0622,1.0622,1.0622,12000000.0
2007-06-05 21:31:00,1.0622,1.0622,1.06215,1.06215,12000000.0
2007-06-05 21:32:00,1.06202,1.06208,1.06197,1.06202,252300003.0
2007-06-05 21:33:00,1.0622,1.0624,1.0622,1.06225,142200001.0
2007-06-05 21:34:00,1.0623,1.0623,1.06215,1.06225,144500001.0
2007-06-05 21:35:00,1.0623,1.0624,1.0623,1.0623,939400003.0
2007-06-05 21:36:00,1.0623,1.0623,1.0623,1.0623,44000000.0
2007-06-05 21:37:00,1.0623,1.0624,1.0623,1.0624,376100000.0
2007-06-05 21:38:00,1.0624,1.0624,1.06235,1.0624,37000000.0
2007-06-05 21:39:00,1.0624,1.0624,1.0623,1.0624,152200000.0
2007-06-05 21:40:00,1.0624,1.0624,1.0624,1.0624,17900000.0
2007-06-05 21:41:00,1.0624,1.0624,1.0624,1.0624,37100000.0
2007-06-05 21:42:00,1.0624,1.0624,1.0624,1.0624,202600000.0
2007-06-05 21:43:00,1.0624,1.0626,1.0624,1.0625,1067400004.0
2007-06-05 21:44:00,1.0625,1.06265,1.0625,1.06265,587799998.0
2007-06-05 21:45:00,1.06265,1.0627,1.06265,1.06265,379999997.0
2007-06-05 21:46:00,1.06265,1.0627,1.06255,1.0627,1141499993.0
2007-06-05 21:47:00,1.0627,1.0628,1.0627,1.0628,214700001.0
2007-06-05 21:48:00,1.0628,1.0628,1.06275,1.06275,31700000.0
2007-06-05 21:49:00,1.06275,1.0628,1.0627,1.0627,83399999.0
2007-06-05 21:50:00,1.06275,1.0629,1.06275,1.06285,400299998.0
2007-06-05 21:51:00,1.0629,1.0629,1.06275,1.0628,440300001.0
2007-06-05 21:52:00,1.0628,1.0628,1.0627,1.0628,348999992.0
2007-06-05 21:53:00,1.0628,1.06285,1.0628,1.06285,12000000.0
2007-06-05 21:54:00,1.06285,1.06285,1.06265,1.06275,464640002.0
2007-06-05 21:55:00,1.0628,1.0628,1.06275,1.06275,13310000.0
2007-06-05 21:56:00,1.06275,1.06285,1.0627,1.0628,382200004.0
2007-06-05 21:57:00,1.0628,1.0628,1.06265,1.0628,513200004.0
2007-06-05 21:58:00,1.0628,1.0629,1.0628,1.0629,693300002.0
2007-06-05 21:59:00,1.0629,1.0629,1.0628,1.0629,185400000.0
2007-06-05 22:00:00,1.0629,1.063,1.0627,1.0627,1141300001.0
2007-06-05 22:01:00,1.06265,1.0627,1.0626,1.0626,332600003.0
2007-06-05 22:02:00,1.0626,1.0626,1.0625,1.0625,140700000.0
2007-06-05 22:03:00,1.0625,1.0625,1.0624,1.0625,362000000.0
2007-06-05 22:04:00,1.0625,1.0626,1.0623,1.0626,780799998.0
2007-06-05 22:05:00,1.0626,1.0626,1.0626,1.0626,69100000.0
2007-06-05 22:06:00,1.0626,1.0626,1.0626,1.0626,110000000.0
2007-06-05 22:07:00,1.0626,1.0627,1.0624,1.0625,676700003.0
2007-06-05 22:08:00,1.0625,1.0626,1.0624,1.0624,1243500007.0
2007-06-05 22:09:00,1.0624,1.0625,1.0624,1.0625,940000009.0
2007-06-05 22:10:00,1.0625,1.0625,1.06235,1.06235,464100000.0
2007-06-05 22:11:00,1.0624,1.0627,1.0624,1.0627,76800000.0
2007-06-05 22:12:00,1.0627,1.0627,1.0627,1.0627,39800000.0
2007-06-05 22:13:00,1.0627,1.0627,1.0627,1.0627,275300001.0
2007-06-05 22:14:00,1.0627,1.0627,1.0627,1.0627,80100000.0
2007-06-05 22:15:00,1.0627,1.0627,1.0625,1.0625,548299999.0
2007-06-05 22:16:00,1.0625,1.0625,1.0624,1.0625,452799998.0
2007-06-05 22:17:00,1.0625,1.0625,1.0624,1.0625,49500000.0
2007-06-05 22:18:00,1.0625,1.0626,1.0625,1.0626,120399999.0
2007-06-05 22:19:00,1.0626,1.0626,1.0624,1.06245,355799993.0
2007-06-05 22:20:00,1.0625,1.0625,1.0625,1.0625,39599999.0
2007-06-05 22:21:00,1.0625,1.0625,1.0625,1.0625,100200000.0
2007-06-05 22:22:00,1.0625,1.0625,1.0624,1.0624,214199999.0
2007-06-05 22:23:00,1.0624,1.0624,1.0623,1.0624,385999993.0
2007-06-05 22:24:00,1.06217,1.06227,1.062,1.062,148500000.0
2007-06-05 22:25:00,1.0624,1.0624,1.0624,1.0624,43799999.0
2007-06-05 22:26:00,1.0624,1.0625,1.0624,1.0625,212299999.0
2007-06-05 22:27:00,1.0625,1.0625,1.0625,1.0625,110100000.0
2007-06-05 22:28:00,1.06228,1.06237,1.06213,1.06232,87900000.0
2007-06-05 22:29:00,1.0625,1.0625,1.0624,1.06245,383299997.0
2007-06-05 22:30:00,1.0625,1.0626,1.0624,1.0626,62800001.0
2007-06-05 22:31:00,1.0626,1.0627,1.0626,1.0626,46400000.0
2007-06-05 22:32:00,1.06247,1.06247,1.0622,1.06236,104900000.0
2007-06-05 22:33:00,1.0626,1.0627,1.0626,1.0627,32000000.0
2007-06-05 22:34:00,1.0627,1.0627,1.0626,1.0626,31500000.0
2007-06-05 22:35:00,1.0626,1.0626,1.0625,1.0626,78400000.0
2007-06-05 22:36:00,1.0625,1.0625,1.0624,1.0625,109199996.0
2007-06-05 22:37:00,1.0625,1.0625,1.0624,1.0625,64900002.0
2007-06-05 22:38:00,1.0625,1.0627,1.0625,1.0625,216000000.0
2007-06-05 22:39:00,1.0625,1.0625,1.0624,1.0624,47200000.0
2007-06-05 22:40:00,1.0624,1.0626,1.0624,1.0624,406000000.0
2007-06-05 22:41:00,1.0624,1.0629,1.0624,1.0629,420300002.0
2007-06-05 22:42:00,1.0629,1.0629,1.0628,1.0629,299100001.0
2007-06-05 22:43:00,1.0629,1.063,1.0627,1.0627,609699997.0
2007-06-05 22:44:00,1.0628,1.0629,1.0627,1.0629,343699999.0
2007-06-05 22:45:00,1.0628,1.0631,1.0626,1.063,1177099998.0
2007-06-05 22:46:00,1.063,1.0633,1.0629,1.0631,1325100002.0
2007-06-05 22:47:00,1.0632,1.0635,1.0632,1.0635,1831800008.0
2007-06-05 22:48:00,1.0636,1.0637,1.0635,1.06355,1274739997.0
2007-06-05 22:49:00,1.0636,1.0637,1.0635,1.0636,1059500005.0
2007-06-05 22:50:00,1.0636,1.0637,1.0636,1.0636,315499999.0
2007-06-05 22:51:00,1.0636,1.0637,1.0634,1.0636,397600001.0
2007-06-05 22:52:00,1.0636,1.0636,1.06335,1.0634,211400000.0
2007-06-05 22:53:00,1.0634,1.0636,1.0634,1.0636,83100000.0
2007-06-05 22:54:00,1.0636,1.0636,1.0633,1.0633,354999997.0
2007-06-05 22:55:00,1.0632,1.0633,1.0632,1.0633,27900000.0
2007-06-05 22:56:00,1.0633,1.0633,1.0633,1.0633,8000000.0
2007-06-05 22:57:00,1.0633,1.0633,1.063,1.0632,342900003.0
2007-06-05 22:58:00,1.0632,1.0632,1.0632,1.0632,89200003.0
2007-06-05 22:59:00,1.0632,1.0632,1.0631,1.0632,151999998.0
2007-06-05 23:00:00,1.0632,1.0632,1.0632,1.0632,17500000.0
2007-06-05 23:01:00,1.0632,1.0632,1.0631,1.0632,42000000.0
2007-06-05 23:02:00,1.0632,1.0633,1.063,1.063,111000001.0
2007-06-05 23:03:00,1.063,1.0631,1.063,1.0631,26200000.0
2007-06-05 23:04:00,1.0631,1.0631,1.0629,1.0629,30100000.0
2007-06-05 23:05:00,1.063,1.0633,1.063,1.0632,41300000.0
2007-06-05 23:06:00,1.0632,1.0633,1.0629,1.0633,177899998.0
2007-06-05 23:07:00,1.0633,1.0633,1.0633,1.0633,62700000.0
2007-06-05 23:08:00,1.0633,1.0635,1.0629,1.0635,257900001.0
2007-06-05 23:09:00,1.0635,1.0635,1.0632,1.0634,235600000.0
2007-06-05 23:10:00,1.0634,1.0634,1.0633,1.0634,38400000.0
2007-06-05 23:11:00,1.0634,1.0634,1.0634,1.0634,8800000.0
2007-06-05 23:12:00,1.0634,1.0634,1.0633,1.0634,64000000.0
2007-06-05 23:13:00,1.0634,1.0635,1.0634,1.0635,46400000.0
2007-06-05 23:14:00,1.0635,1.0636,1.0635,1.0636,87200000.0
2007-06-05 23:15:00,1.0636,1.0637,1.06355,1.0637,88800000.0
2007-06-05 23:16:00,1.06341,1.06349,1.06341,1.06349,197100000.0
2007-06-05 23:17:00,1.0637,1.0637,1.0637,1.0637,13600000.0
2007-06-05 23:18:00,1.0636,1.0636,1.0634,1.0634,124800000.0
2007-06-05 23:19:00,1.0634,1.0636,1.0634,1.0635,294600001.0
2007-06-05 23:20:00,1.0635,1.0635,1.0634,1.0634,165000001.0
2007-06-05 23:21:00,1.0635,1.0635,1.0635,1.0635,58700000.0
2007-06-05 23:22:00,1.0635,1.0635,1.0635,1.0635,61600000.0
2007-06-05 23:23:00,1.0635,1.0635,1.0633,1.0634,137600001.0
2007-06-05 23:24:00,1.06328,1.06334,1.06319,1.06319,149299999.0
2007-06-05 23:25:00,1.0635,1.0635,1.0632,1.0635,375800000.0
2007-06-05 23:26:00,1.0635,1.0635,1.0635,1.0635,55200000.0
2007-06-05 23:27:00,1.0635,1.0635,1.0635,1.0635,28000000.0
2007-06-05 23:28:00,1.0635,1.0635,1.0635,1.0635,5600000.0
2007-06-05 23:29:00,1.0635,1.0636,1.0635,1.0635,102600000.0
2007-06-05 23:30:00,1.0635,1.0635,1.0635,1.0635,43000001.0
2007-06-05 23:31:00,1.06318,1.0634,1.06318,1.0633,58300000.0
2007-06-05 23:32:00,1.0636,1.0636,1.0634,1.0634,40800000.0
2007-06-05 23:33:00,1.0634,1.0635,1.0634,1.0634,85400001.0
2007-06-05 23:34:00,1.0634,1.0635,1.0634,1.0634,105100000.0
2007-06-05 23:35:00,1.0635,1.0635,1.0634,1.0634,86000000.0
2007-06-05 23:36:00,1.0634,1.0634,1.0634,1.0634,20800000.0
2007-06-05 23:37:00,1.06314,1.06317,1.06314,1.06315,56700000.0
2007-06-05 23:38:00,1.06315,1.0632,1.06309,1.06313,40600000.0
2007-06-05 23:39:00,1.0634,1.0634,1.0631,1.0632,65300000.0
2007-06-05 23:40:00,1.0633,1.0633,1.0632,1.0632,36000000.0
2007-06-05 23:41:00,1.0632,1.0633,1.0631,1.0631,163899998.0
2007-06-05 23:42:00,1.0631,1.0631,1.0631,1.0631,15900000.0
2007-06-05 23:43:00,1.0631,1.0632,1.063,1.0631,200100000.0
2007-06-05 23:44:00,1.0631,1.0632,1.0631,1.0632,38400000.0
2007-06-05 23:45:00,1.06295,1.06309,1.06295,1.06309,17600000.0
2007-06-05 23:46:00,1.06298,1.06309,1.06298,1.06309,4800000.0
2007-06-05 23:47:00,1.06297,1.06297,1.06291,1.06291,18400000.0
2007-06-05 23:48:00,1.0632,1.0632,1.0631,1.0631,135300000.0
2007-06-05 23:49:00,1.0631,1.0632,1.0631,1.0632,74100000.0
2007-06-05 23:50:00,1.06325,1.0633,1.063,1.0631,130700001.0
2007-06-05 23:51:00,1.0631,1.0632,1.0631,1.0631,208599999.0
2007-06-05 23:52:00,1.06304,1.06313,1.06292,1.06292,12800000.0
2007-06-05 23:53:00,1.0633,1.0634,1.0633,1.0634,15900000.0
2007-06-05 23:54:00,1.0634,1.0634,1.0634,1.0634,2400000.0
2007-06-05 23:55:00,1.06305,1.06322,1.06305,1.06319,125899995.0
2007-06-05 23:56:00,1.0634,1.0634,1.0633,1.0633,11200000.0
2007-06-05 23:57:00,1.0632,1.06326,1.06308,1.06313,30400000.0
2007-06-05 23:58:00,1.0633,1.0633,1.0633,1.0633,8000000.0
2007-06-05 23:59:00,1.0633,1.0633,1.0633,1.0633,2300000.0
2007-06-06 00:00:00,1.0633,1.0633,1.0633,1.0633,24000000.0
2007-06-06 00:01:00,1.0632,1.0633,1.0632,1.0633,29600000.0
2007-06-06 00:02:00,1.06316,1.06316,1.06292,1.06292,64200000.0
2007-06-06 00:03:00,1.0633,1.0633,1.06315,1.0632,35800000.0
2007-06-06 00:04:00,1.06306,1.06306,1.06295,1.06303,31200000.0
2007-06-06 00:05:00,1.0629,1.0629,1.0629,1.0629,4000000.0
2007-06-06 00:06:00,1.06308,1.0631,1.06302,1.06302,52000000.0
2007-06-06 00:07:00,1.0632,1.06325,1.0632,1.06325,15200000.0
2007-06-06 00:08:00,1.06325,1.06325,1.06315,1.06315,33600000.0
2007-06-06 00:09:00,1.06284,1.06296,1.06269,1.06277,197300003.0
2007-06-06 00:10:00,1.06284,1.06288,1.06278,1.06288,96000001.0
2007-06-06 00:11:00,1.0632,1.0632,1.0631,1.0632,48700000.0
2007-06-06 00:12:00,1.0632,1.0632,1.0632,1.0632,2400000.0
2007-06-06 00:13:00,1.06293,1.06307,1.06293,1.06293,56300000.0
2007-06-06 00:14:00,1.0632,1.0632,1.0632,1.0632,4800000.0
2007-06-06 00:15:00,1.0632,1.0632,1.063,1.0631,122899999.0
2007-06-06 00:16:00,1.0631,1.0631,1.0631,1.0631,70400000.0
2007-06-06 00:17:00,1.0631,1.0631,1.06295,1.063,154000000.0
2007-06-06 00:18:00,1.06277,1.06284,1.06277,1.06283,83799999.0
2007-06-06 00:19:00,1.06305,1.0631,1.06285,1.0629,230800002.0
2007-06-06 00:20:00,1.0629,1.0629,1.06285,1.0629,433200004.0
2007-06-06 00:21:00,1.0629,1.06295,1.0629,1.0629,133200002.0
2007-06-06 00:22:00,1.06253,1.06266,1.06246,1.06246,549699997.0
2007-06-06 00:23:00,1.0629,1.0629,1.06285,1.06285,41100000.0
2007-06-06 00:24:00,1.0629,1.0629,1.0629,1.0629,37800000.0
2007-06-06 00:25:00,1.06285,1.0629,1.0628,1.0628,289800001.0
2007-06-06 00:26:00,1.06275,1.06285,1.06275,1.0628,138600003.0
2007-06-06 00:27:00,1.0628,1.0628,1.0628,1.0628,1300000.0
2007-06-06 00:28:00,1.0628,1.0628,1.0628,1.0628,600000.0
2007-06-06 00:29:00,1.0628,1.0629,1.0628,1.0628,8300000.0
2007-06-06 00:30:00,1.0626,1.0627,1.0626,1.0627,209900000.0
2007-06-06 00:31:00,1.06265,1.0628,1.06265,1.0627,159900001.0
2007-06-06 00:32:00,1.0627,1.0627,1.0627,1.0627,19200000.0
2007-06-06 00:33:00,1.0627,1.0629,1.0627,1.0628,30400000.0
2007-06-06 00:34:00,1.0628,1.0628,1.0627,1.0628,25400000.0
2007-06-06 00:35:00,1.0628,1.0628,1.0628,1.0628,9600000.0
2007-06-06 00:36:00,1.0628,1.0628,1.0628,1.0628,7700000.0
2007-06-06 00:37:00,1.0628,1.0628,1.0627,1.0628,48400000.0
2007-06-06 00:38:00,1.0628,1.0628,1.0628,1.0628,12000000.0
2007-06-06 00:39:00,1.0628,1.0628,1.0627,1.0627,34400000.0
2007-06-06 00:40:00,1.0626,1.0626,1.06255,1.06255,106400000.0
2007-06-06 00:41:00,1.0626,1.0626,1.0625,1.0626,168999998.0
2007-06-06 00:42:00,1.0626,1.0626,1.0625,1.0626,142999999.0
2007-06-06 00:43:00,1.0626,1.0626,1.0626,1.0626,2400000.0
2007-06-06 00:44:00,1.0626,1.0626,1.0626,1.0626,4800000.0
2007-06-06 00:45:00,1.0626,1.0626,1.0626,1.0626,4800000.0
2007-06-06 00:46:00,1.06232,1.06236,1.06232,1.06232,17400000.0
2007-06-06 00:47:00,1.0626,1.0626,1.0626,1.0626,2400000.0
2007-06-06 00:48:00,1.0626,1.0626,1.0626,1.0626,2400000.0
2007-06-06 00:49:00,1.0626,1.0626,1.0625,1.0625,29200000.0
2007-06-06 00:50:00,1.0626,1.0626,1.0626,1.0626,9600000.0
2007-06-06 00:51:00,1.0626,1.0626,1.0625,1.0625,31000000.0
2007-06-06 00:52:00,1.06245,1.0625,1.06235,1.0624,20300000.0
2007-06-06 00:53:00,1.0624,1.0625,1.0623,1.0625,99500000.0
2007-06-06 00:54:00,1.06245,1.06245,1.06245,1.06245,3200000.0
2007-06-06 00:55:00,1.06223,1.06223,1.06215,1.06215,3200000.0
2007-06-06 00:56:00,1.0622,1.06223,1.0622,1.06223,8900000.0
2007-06-06 00:57:00,1.06245,1.06245,1.06235,1.06235,13000000.0
2007-06-06 00:58:00,1.0624,1.0624,1.06215,1.0622,99799999.0
2007-06-06 00:59:00,1.0622,1.0622,1.06215,1.0622,83500001.0
2007-06-06 01:00:00,1.0622,1.0623,1.0622,1.0622,270500000.0
2007-06-06 01:01:00,1.0622,1.0622,1.0622,1.0622,9500000.0
2007-06-06 01:02:00,1.0622,1.0623,1.0622,1.0622,67700001.0
2007-06-06 01:03:00,1.0623,1.0623,1.0623,1.0623,23000000.0
2007-06-06 01:04:00,1.0623,1.0623,1.0623,1.0623,16000000.0
2007-06-06 01:05:00,1.06211,1.06217,1.06202,1.06202,49200000.0
2007-06-06 01:06:00,1.06235,1.06235,1.06235,1.06235,1600000.0
2007-06-06 01:07:00,1.0623,1.0623,1.0623,1.0623,8000000.0
2007-06-06 01:08:00,1.0623,1.06245,1.0623,1.06245,58000000.0
2007-06-06 01:09:00,1.06245,1.06245,1.0621,1.0622,327699996.0
2007-06-06 01:10:00,1.0622,1.0622,1.06215,1.0622,99600000.0
2007-06-06 01:11:00,1.0622,1.0622,1.0622,1.0622,21600000.0
2007-06-06 01:12:00,1.0622,1.0622,1.06215,1.0622,17600000.0
2007-06-06 01:13:00,1.0622,1.0622,1.0622,1.0622,12000000.0
2007-06-06 01:14:00,1.0622,1.0622,1.06215,1.06215,12800000.0
2007-06-06 01:15:00,1.06178,1.06204,1.06178,1.06204,35100000.0
2007-06-06 01:16:00,1.06215,1.0623,1.06215,1.0623,205700000.0
2007-06-06 01:17:00,1.0622,1.0622,1.06185,1.06213,68600000.0
2007-06-06 01:18:00,1.06195,1.06213,1.06195,1.0621,90799998.0
2007-06-06 01:19:00,1.06202,1.06211,1.06202,1.0621,46100000.0
2007-06-06 01:20:00,1.06203,1.0621,1.06191,1.0621,128100000.0
2007-06-06 01:21:00,1.0623,1.0624,1.06225,1.0624,49300000.0
2007-06-06 01:22:00,1.06225,1.0624,1.06225,1.0624,39100000.0
2007-06-06 01:23:00,1.0624,1.0624,1.0624,1.0624,81500000.0
2007-06-06 01:24:00,1.0624,1.0624,1.0624,1.0624,27800000.0
2007-06-06 01:25:00,1.0624,1.0624,1.0624,1.0624,142399997.0
2007-06-06 01:26:00,1.0624,1.0624,1.0624,1.0624,133499995.0
2007-06-06 01:27:00,1.0624,1.0624,1.0624,1.0624,55700000.0
2007-06-06 01:28:00,1.0624,1.06245,1.0624,1.0624,82600000.0
2007-06-06 01:29:00,1.06245,1.06245,1.0624,1.0624,54000000.0
2007-06-06 01:30:00,1.0624,1.0624,1.06235,1.06235,37600000.0
2007-06-06 01:31:00,1.06235,1.06235,1.06235,1.06235,3200000.0
2007-06-06 01:32:00,1.06235,1.06235,1.06235,1.06235,3200000.0
2007-06-06 01:33:00,1.06235,1.06235,1.0622,1.0622,84800000.0
2007-06-06 01:34:00,1.0622,1.0622,1.0622,1.0622,17600000.0
2007-06-06 01:35:00,1.0622,1.0622,1.06215,1.0622,62900000.0
2007-06-06 01:36:00,1.06215,1.0622,1.0621,1.0622,99900000.0
2007-06-06 01:37:00,1.0622,1.0622,1.0621,1.0621,302000000.0
2007-06-06 01:38:00,1.0621,1.0621,1.0621,1.0621,180600001.0
2007-06-06 01:39:00,1.0621,1.0621,1.0621,1.0621,146900001.0
2007-06-06 01:40:00,1.062,1.0621,1.062,1.0621,226699998.0
2007-06-06 01:41:00,1.0621,1.0621,1.062,1.062,76599999.0
2007-06-06 01:42:00,1.062,1.0622,1.062,1.0622,82600001.0
2007-06-06 01:43:00,1.0622,1.0622,1.0622,1.0622,44000000.0
2007-06-06 01:44:00,1.0622,1.0624,1.0621,1.0622,345299999.0
2007-06-06 01:45:00,1.0622,1.0622,1.062,1.0621,691200005.0
2007-06-06 01:46:00,1.0621,1.0621,1.06205,1.0621,179200003.0
2007-06-06 01:47:00,1.0621,1.0621,1.062,1.062,320200002.0
2007-06-06 01:48:00,1.062,1.0622,1.062,1.0621,319899999.0
2007-06-06 01:49:00,1.0621,1.0621,1.0621,1.0621,81300000.0
2007-06-06 01:50:00,1.0621,1.0621,1.0621,1.0621,55900000.0
2007-06-06 01:51:00,1.0621,1.0621,1.0621,1.0621,12800000.0
2007-06-06 01:52:00,1.06199,1.06203,1.06186,1.06197,25300000.0
2007-06-06 01:53:00,1.06198,1.062,1.06198,1.062,7300000.0
2007-06-06 01:54:00,1.062,1.06205,1.06195,1.062,55800000.0
2007-06-06 01:55:00,1.0621,1.0621,1.0621,1.0621,16700001.0
2007-06-06 01:56:00,1.0621,1.0621,1.0621,1.0621,123100000.0
2007-06-06 01:57:00,1.0621,1.0621,1.0621,1.0621,54400000.0
2007-06-06 01:58:00,1.0621,1.0621,1.0621,1.0621,8800000.0
2007-06-06 01:59:00,1.06217,1.06224,1.06217,1.06222,28800000.0
2007-06-06 02:00:00,1.0621,1.0623,1.0621,1.0623,74499999.0
2007-06-06 02:01:00,1.0622,1.0623,1.0622,1.0623,9600000.0
2007-06-06 02:02:00,1.0623,1.0623,1.062,1.0621,141299999.0
2007-06-06 02:03:00,1.0621,1.0621,1.0621,1.0621,14400000.0
2007-06-06 02:04:00,1.0621,1.0621,1.062,1.0621,103899999.0
2007-06-06 02:05:00,1.0621,1.0621,1.0621,1.0621,21600000.0
2007-06-06 02:06:00,1.0621,1.0621,1.062,1.0621,89600000.0
2007-06-06 02:07:00,1.0621,1.0621,1.0621,1.0621,107200000.0
2007-06-06 02:08:00,1.0621,1.0622,1.0621,1.0621,144800000.0
2007-06-06 02:09:00,1.0621,1.0621,1.0621,1.0621,44800000.0
2007-06-06 02:10:00,1.06185,1.06185,1.0618,1.0618,69400000.0
2007-06-06 02:11:00,1.0619,1.06195,1.06185,1.0619,292399999.0
2007-06-06 02:12:00,1.0621,1.0621,1.0621,1.0621,67200000.0
2007-06-06 02:13:00,1.0621,1.0622,1.0621,1.0622,10400000.0
2007-06-06 02:14:00,1.0622,1.0622,1.0622,1.0622,6400000.0
2007-06-06 02:15:00,1.0622,1.0622,1.0621,1.0621,173299997.0
2007-06-06 02:16:00,1.0621,1.0621,1.0621,1.0621,12800000.0
2007-06-06 02:17:00,1.0622,1.0622,1.0621,1.0621,11200000.0
2007-06-06 02:18:00,1.0621,1.0621,1.0621,1.0621,137700000.0
2007-06-06 02:19:00,1.062,1.0621,1.062,1.0621,208699998.0
2007-06-06 02:20:00,1.0621,1.0622,1.0621,1.0622,126100001.0
2007-06-06 02:21:00,1.0622,1.0622,1.0622,1.0622,12000000.0
2007-06-06 02:22:00,1.0622,1.06225,1.0622,1.06225,15200000.0
2007-06-06 02:23:00,1.06225,1.06225,1.0621,1.06225,289600001.0
2007-06-06 02:24:00,1.06225,1.06225,1.06225,1.06225,1600000.0
2007-06-06 02:25:00,1.06225,1.06225,1.0622,1.0622,35100000.0
2007-06-06 02:26:00,1.06225,1.06235,1.06225,1.06235,14400000.0
2007-06-06 02:27:00,1.06235,1.0624,1.0622,1.0622,140000000.0
2007-06-06 02:28:00,1.0622,1.0622,1.0622,1.0622,64800000.0
2007-06-06 02:29:00,1.0622,1.0624,1.0622,1.0624,96800000.0
2007-06-06 02:30:00,1.0624,1.0624,1.0624,1.0624,51000000.0
2007-06-06 02:31:00,1.0624,1.0624,1.0621,1.06215,383299999.0
2007-06-06 02:32:00,1.06215,1.0623,1.06215,1.0623,67200000.0
2007-06-06 02:33:00,1.0623,1.0623,1.0623,1.0623,16000000.0
2007-06-06 02:34:00,1.06235,1.0624,1.06235,1.0624,7200000.0
2007-06-06 02:35:00,1.06208,1.06214,1.06195,1.06214,63400000.0
2007-06-06 02:36:00,1.0624,1.0624,1.0624,1.0624,4000000.0
2007-06-06 02:37:00,1.06218,1.06218,1.06202,1.06202,34400000.0
2007-06-06 02:38:00,1.0624,1.0624,1.0624,1.0624,8000000.0
2007-06-06 02:39:00,1.0624,1.0624,1.06215,1.0622,246300005.0
2007-06-06 02:40:00,1.0622,1.0622,1.0622,1.0622,24800000.0
2007-06-06 02:41:00,1.0621,1.0621,1.06195,1.06195,11300000.0
2007-06-06 02:42:00,1.0622,1.06225,1.0622,1.06225,25500000.0
2007-06-06 02:43:00,1.06225,1.06225,1.06225,1.06225,4800000.0
2007-06-06 02:44:00,1.06225,1.0623,1.06225,1.0623,16000000.0
2007-06-06 02:45:00,1.0623,1.0623,1.0623,1.0623,100000000.0
2007-06-06 02:46:00,1.0623,1.0623,1.0623,1.0623,8000000.0
2007-06-06 02:47:00,1.0623,1.0623,1.0623,1.0623,12000000.0
2007-06-06 02:48:00,1.0623,1.0623,1.0622,1.0622,48000000.0
2007-06-06 02:49:00,1.0622,1.0622,1.0621,1.0621,115200000.0
2007-06-06 02:50:00,1.0621,1.0621,1.0621,1.0621,11200000.0
2007-06-06 02:51:00,1.0621,1.06215,1.0621,1.0621,207399999.0
2007-06-06 02:52:00,1.06205,1.06215,1.06205,1.06215,137799999.0
2007-06-06 02:53:00,1.06215,1.06215,1.06215,1.06215,1600000.0
2007-06-06 02:54:00,1.0621,1.06215,1.0621,1.06215,106199999.0
2007-06-06 02:55:00,1.0621,1.0622,1.062,1.06215,438899998.0
2007-06-06 02:56:00,1.06215,1.06215,1.0621,1.0621,31100000.0
2007-06-06 02:57:00,1.06215,1.06215,1.0621,1.0621,134300000.0
2007-06-06 02:58:00,1.0621,1.0622,1.0621,1.0622,73400000.0
2007-06-06 02:59:00,1.0622,1.0622,1.0622,1.0622,12000000.0
2007-06-06 03:00:00,1.0622,1.0622,1.0622,1.0622,4000000.0
2007-06-06 03:01:00,1.0622,1.0622,1.0621,1.0621,36000000.0
2007-06-06 03:02:00,1.0621,1.0621,1.0621,1.0621,93300000.0
2007-06-06 03:03:00,1.0621,1.0621,1.06195,1.0621,444800002.0
2007-06-06 03:04:00,1.0621,1.0621,1.06205,1.06205,78800001.0
2007-06-06 03:05:00,1.0622,1.0622,1.062,1.062,150100001.0
2007-06-06 03:06:00,1.062,1.06215,1.062,1.062,105999998.0
2007-06-06 03:07:00,1.06185,1.0619,1.06183,1.06188,9900000.0
2007-06-06 03:08:00,1.06187,1.06187,1.06167,1.06177,36800000.0
2007-06-06 03:09:00,1.062,1.062,1.06195,1.06195,104400000.0
2007-06-06 03:10:00,1.06191,1.06191,1.06165,1.06181,126600000.0
2007-06-06 03:11:00,1.062,1.062,1.062,1.062,46200000.0
2007-06-06 03:12:00,1.062,1.062,1.06195,1.06195,73300000.0
2007-06-06 03:13:00,1.06188,1.0619,1.06183,1.06187,29600000.0
2007-06-06 03:14:00,1.062,1.062,1.062,1.062,69300000.0
2007-06-06 03:15:00,1.062,1.0621,1.062,1.0621,65600002.0
2007-06-06 03:16:00,1.0621,1.0621,1.0621,1.0621,8800000.0
2007-06-06 03:17:00,1.0621,1.0621,1.0621,1.0621,17600000.0
2007-06-06 03:18:00,1.0621,1.0621,1.0621,1.0621,8800000.0
2007-06-06 03:19:00,1.06188,1.0619,1.06188,1.0619,119299999.0
2007-06-06 03:20:00,1.0621,1.0621,1.0621,1.0621,41600000.0
2007-06-06 03:21:00,1.0621,1.0621,1.062,1.062,108500000.0
2007-06-06 03:22:00,1.062,1.0621,1.06195,1.06195,189100000.0
2007-06-06 03:23:00,1.06205,1.0621,1.06205,1.0621,24800000.0
2007-06-06 03:24:00,1.0621,1.0621,1.0621,1.0621,17600000.0
2007-06-06 03:25:00,1.0621,1.0621,1.0621,1.0621,35200000.0
2007-06-06 03:26:00,1.06189,1.06191,1.06177,1.0619,16300000.0
2007-06-06 03:27:00,1.0621,1.0621,1.0621,1.0621,26400000.0
2007-06-06 03:28:00,1.0621,1.0621,1.0621,1.0621,23200000.0
2007-06-06 03:29:00,1.0621,1.0621,1.0621,1.0621,12000000.0
2007-06-06 03:30:00,1.0621,1.0621,1.06195,1.062,288500007.0
2007-06-06 03:31:00,1.062,1.062,1.0617,1.0617,298700003.0
2007-06-06 03:32:00,1.0617,1.0619,1.0617,1.0618,454600006.0
2007-06-06 03:33:00,1.0618,1.0618,1.0616,1.0616,183200000.0
2007-06-06 03:34:00,1.0616,1.06165,1.0615,1.06155,132599999.0
2007-06-06 03:35:00,1.06155,1.0617,1.06155,1.0617,587400000.0
2007-06-06 03:36:00,1.0617,1.0617,1.0616,1.06165,103200001.0
2007-06-06 03:37:00,1.0616,1.0616,1.06135,1.0614,210300003.0
2007-06-06 03:38:00,1.0613,1.0614,1.0612,1.0614,496199999.0
2007-06-06 03:39:00,1.0614,1.06145,1.0614,1.06145,149300000.0
2007-06-06 03:40:00,1.06116,1.06116,1.06086,1.06086,180400001.0
2007-06-06 03:41:00,1.06145,1.06145,1.0614,1.06145,81100000.0
2007-06-06 03:42:00,1.06145,1.06145,1.06145,1.06145,25600000.0
2007-06-06 03:43:00,1.06145,1.06145,1.06145,1.06145,6400000.0
2007-06-06 03:44:00,1.06145,1.06145,1.06145,1.06145,16000000.0
2007-06-06 03:45:00,1.0614,1.0614,1.0613,1.0613,173400001.0
2007-06-06 03:46:00,1.0613,1.0614,1.0613,1.06135,150400000.0
2007-06-06 03:47:00,1.0613,1.0614,1.0613,1.0613,367600001.0
2007-06-06 03:48:00,1.0613,1.0614,1.0613,1.0614,123400000.0
2007-06-06 03:49:00,1.0614,1.0614,1.06125,1.0613,240100000.0
2007-06-06 03:50:00,1.0613,1.0614,1.0611,1.0613,431399995.0
2007-06-06 03:51:00,1.0612,1.0614,1.0612,1.0613,403500003.0
2007-06-06 03:52:00,1.0613,1.0613,1.0613,1.0613,53600000.0
2007-06-06 03:53:00,1.0614,1.0614,1.0613,1.0613,48800000.0
2007-06-06 03:54:00,1.0613,1.0613,1.0612,1.0613,351900001.0
2007-06-06 03:55:00,1.0613,1.0613,1.0612,1.0612,279800001.0
2007-06-06 03:56:00,1.0612,1.0613,1.0612,1.0613,783100000.0
2007-06-06 03:57:00,1.0613,1.0614,1.0613,1.0614,721899996.0
2007-06-06 03:58:00,1.06089,1.06106,1.06089,1.06104,26400000.0
2007-06-06 03:59:00,1.0614,1.06145,1.06135,1.0614,112500003.0
2007-06-06 04:00:00,1.0615,1.06155,1.0613,1.06135,210800000.0
2007-06-06 04:01:00,1.06113,1.06124,1.06106,1.06115,41200000.0
2007-06-06 04:02:00,1.06135,1.0614,1.06135,1.0614,164400000.0
2007-06-06 04:03:00,1.0614,1.06145,1.06135,1.0614,53699999.0
2007-06-06 04:04:00,1.06145,1.06145,1.06145,1.06145,6400000.0
2007-06-06 04:05:00,1.0614,1.0614,1.0614,1.0614,75200000.0
2007-06-06 04:06:00,1.06108,1.06124,1.06108,1.06114,38927231.0
2007-06-06 04:07:00,1.0614,1.0614,1.0613,1.06135,86400000.0
2007-06-06 04:08:00,1.06135,1.06135,1.06125,1.06125,21600000.0
2007-06-06 04:09:00,1.06107,1.06119,1.06103,1.0611,158500000.0
2007-06-06 04:10:00,1.06085,1.06097,1.06085,1.06097,78700000.0
2007-06-06 04:11:00,1.06092,1.061,1.06092,1.06097,112300000.0
2007-06-06 04:12:00,1.0613,1.0613,1.06125,1.06125,24000000.0
2007-06-06 04:13:00,1.06125,1.06125,1.0612,1.0612,28800000.0
2007-06-06 04:14:00,1.0612,1.06125,1.0612,1.0612,90400000.0
2007-06-06 04:15:00,1.06113,1.06113,1.06089,1.061,93999999.0
2007-06-06 04:16:00,1.0612,1.0612,1.0612,1.0612,90400000.0
2007-06-06 04:17:00,1.0612,1.0613,1.0612,1.0613,131900001.0
2007-06-06 04:18:00,1.06072,1.061,1.06072,1.0609,168799997.0
2007-06-06 04:19:00,1.0613,1.06135,1.0613,1.0613,103500002.0
2007-06-06 04:20:00,1.0613,1.0614,1.06125,1.0614,269500001.0
2007-06-06 04:21:00,1.0614,1.06165,1.0614,1.06165,141299999.0
2007-06-06 04:22:00,1.0616,1.0617,1.0616,1.0617,102399999.0
2007-06-06 04:23:00,1.0617,1.0617,1.0615,1.0615,68900000.0
2007-06-06 04:24:00,1.0615,1.06155,1.0615,1.0615,85300001.0
2007-06-06 04:25:00,1.0615,1.0616,1.0615,1.0615,259699998.0
2007-06-06 04:26:00,1.0615,1.06165,1.0615,1.0615,206800000.0
2007-06-06 04:27:00,1.06165,1.06165,1.0615,1.0615,130300000.0
2007-06-06 04:28:00,1.0615,1.06165,1.0615,1.0616,68300002.0
2007-06-06 04:29:00,1.0616,1.0616,1.0615,1.0615,198699999.0
2007-06-06 04:30:00,1.0615,1.0615,1.0615,1.0615,66900001.0
2007-06-06 04:31:00,1.0615,1.0615,1.06145,1.06145,198600005.0
2007-06-06 04:32:00,1.0615,1.0615,1.0613,1.0613,268800003.0
2007-06-06 04:33:00,1.0613,1.0617,1.0613,1.06135,446100004.0
2007-06-06 04:34:00,1.0614,1.0614,1.0614,1.0614,76799998.0
2007-06-06 04:35:00,1.0614,1.0614,1.0613,1.0613,234599998.0
2007-06-06 04:36:00,1.0614,1.0615,1.06135,1.06135,135900001.0
2007-06-06 04:37:00,1.06108,1.06109,1.06086,1.06109,52800000.0
2007-06-06 04:38:00,1.06135,1.0614,1.0612,1.06135,177500000.0
2007-06-06 04:39:00,1.06135,1.06135,1.0613,1.0613,18400000.0
2007-06-06 04:40:00,1.06087,1.06107,1.06087,1.06087,286000000.0
2007-06-06 04:41:00,1.0613,1.06135,1.0613,1.0613,35200000.0
2007-06-06 04:42:00,1.0614,1.0615,1.06125,1.0614,251899998.0
2007-06-06 04:43:00,1.0614,1.0615,1.0613,1.06145,156800000.0
2007-06-06 04:44:00,1.0614,1.0614,1.0613,1.0614,135800000.0
2007-06-06 04:45:00,1.0614,1.0614,1.0614,1.0614,80000000.0
2007-06-06 04:46:00,1.0614,1.0614,1.061,1.061,464200000.0
2007-06-06 04:47:00,1.061,1.061,1.0603,1.06045,724099996.0
2007-06-06 04:48:00,1.0604,1.06045,1.0598,1.0598,318500001.0
2007-06-06 04:49:00,1.0598,1.0601,1.0598,1.0601,1261500004.0
2007-06-06 04:50:00,1.06,1.0602,1.0598,1.0598,431900000.0
2007-06-06 04:51:00,1.0598,1.05995,1.0598,1.05985,485499998.0
2007-06-06 04:52:00,1.05985,1.0599,1.05985,1.0599,63200000.0
2007-06-06 04:53:00,1.0599,1.0599,1.0589,1.0589,1069100001.0
2007-06-06 04:54:00,1.059,1.059,1.0584,1.0585,1687899987.0
2007-06-06 04:55:00,1.0585,1.059,1.0585,1.0589,520600001.0
2007-06-06 04:56:00,1.0589,1.0589,1.05845,1.05855,727900004.0
2007-06-06 04:57:00,1.05855,1.0586,1.05855,1.05855,14700000.0
2007-06-06 04:58:00,1.0586,1.0586,1.0585,1.0585,129300001.0
2007-06-06 04:59:00,1.0585,1.05875,1.0585,1.0587,333900001.0
2007-06-06 05:00:00,1.0587,1.0587,1.05845,1.05845,399100001.0
2007-06-06 05:01:00,1.05845,1.0585,1.05755,1.0579,1611000001.0
2007-06-06 05:02:00,1.05795,1.05795,1.05765,1.0578,334199997.0
2007-06-06 05:03:00,1.0578,1.0581,1.0577,1.05795,610300001.0
2007-06-06 05:04:00,1.05795,1.05845,1.05795,1.0584,683000001.0
2007-06-06 05:05:00,1.0583,1.0585,1.0583,1.05845,637799999.0
2007-06-06 05:06:00,1.0584,1.0588,1.05835,1.0588,403699998.0
2007-06-06 05:07:00,1.0588,1.0588,1.05855,1.0586,121400000.0
2007-06-06 05:08:00,1.0586,1.0586,1.0585,1.0586,52600000.0
2007-06-06 05:09:00,1.05865,1.0587,1.05855,1.05855,170400000.0
2007-06-06 05:10:00,1.0587,1.0587,1.0585,1.05865,271400002.0
2007-06-06 05:11:00,1.05865,1.0587,1.05855,1.05855,156699999.0
2007-06-06 05:12:00,1.0586,1.0587,1.0586,1.0587,510800001.0
2007-06-06 05:13:00,1.0587,1.0587,1.05855,1.0587,258800003.0
2007-06-06 05:14:00,1.0587,1.0587,1.0587,1.0587,50700000.0
2007-06-06 05:15:00,1.0587,1.0587,1.0581,1.0584,732899997.0
2007-06-06 05:16:00,1.0584,1.0584,1.0583,1.0583,152800002.0
2007-06-06 05:17:00,1.0583,1.0583,1.0581,1.05825,280599999.0
2007-06-06 05:18:00,1.05794,1.05801,1.05768,1.05784,469000003.0
2007-06-06 05:19:00,1.0581,1.0582,1.058,1.05805,294600001.0
2007-06-06 05:20:00,1.0581,1.05815,1.0581,1.05815,97899999.0
2007-06-06 05:21:00,1.0582,1.0582,1.0582,1.0582,2400000.0
2007-06-06 05:22:00,1.0582,1.05825,1.0582,1.05825,88999999.0
2007-06-06 05:23:00,1.05804,1.05806,1.05786,1.05793,150099994.0
2007-06-06 05:24:00,1.0583,1.0583,1.05825,1.05825,140000000.0
2007-06-06 05:25:00,1.0583,1.0583,1.0583,1.0583,29600000.0
2007-06-06 05:26:00,1.05799,1.05807,1.05796,1.05796,37600000.0
2007-06-06 05:27:00,1.0583,1.0583,1.0582,1.0582,37600000.0
2007-06-06 05:28:00,1.05825,1.05825,1.05825,1.05825,3200000.0
2007-06-06 05:29:00,1.05825,1.05825,1.0582,1.0582,27100000.0
2007-06-06 05:30:00,1.0582,1.05825,1.0582,1.05825,100200000.0
2007-06-06 05:31:00,1.0582,1.0582,1.05815,1.05815,85300000.0
2007-06-06 05:32:00,1.0582,1.05825,1.0582,1.05825,10300000.0
2007-06-06 05:33:00,1.05776,1.05798,1.05771,1.05771,242600000.0
2007-06-06 05:34:00,1.0579,1.0579,1.0578,1.0578,39899999.0
2007-06-06 05:35:00,1.05825,1.05825,1.05825,1.05825,8000000.0
2007-06-06 05:36:00,1.0582,1.0582,1.0582,1.0582,92600002.0
2007-06-06 05:37:00,1.0582,1.0583,1.0582,1.0583,144000005.0
2007-06-06 05:38:00,1.0582,1.0583,1.0582,1.0583,58400000.0
2007-06-06 05:39:00,1.0582,1.0583,1.0582,1.0583,35600000.0
2007-06-06 05:40:00,1.0583,1.0583,1.0583,1.0583,5800000.0
2007-06-06 05:41:00,1.0583,1.0583,1.0581,1.0583,58900000.0
2007-06-06 05:42:00,1.05808,1.05809,1.05803,1.05808,55200000.0
2007-06-06 05:43:00,1.05805,1.05805,1.05795,1.058,476699999.0
2007-06-06 05:44:00,1.05773,1.05802,1.05773,1.05785,602499999.0
2007-06-06 05:45:00,1.05785,1.05794,1.05785,1.05793,68400000.0
2007-06-06 05:46:00,1.0583,1.0583,1.0583,1.0583,600000.0
2007-06-06 05:47:00,1.0583,1.0583,1.0583,1.0583,1800000.0
2007-06-06 05:48:00,1.0583,1.0583,1.0582,1.0582,13500000.0
2007-06-06 05:49:00,1.0582,1.0583,1.0582,1.0583,108200000.0
2007-06-06 05:50:00,1.0583,1.0584,1.0583,1.0584,169700000.0
2007-06-06 05:51:00,1.05838,1.05839,1.05819,1.0583,1331100011.0
2007-06-06 05:52:00,1.0584,1.0584,1.0584,1.0584,421399994.0
2007-06-06 05:53:00,1.0584,1.0585,1.0584,1.0585,304200000.0
2007-06-06 05:54:00,1.0586,1.0586,1.0585,1.0585,27100000.0
2007-06-06 05:55:00,1.05843,1.05859,1.0584,1.05843,810900001.0
2007-06-06 05:56:00,1.0586,1.0586,1.0585,1.0585,28700001.0
2007-06-06 05:57:00,1.0585,1.0585,1.0585,1.0585,10300000.0
2007-06-06 05:58:00,1.0585,1.0586,1.0585,1.0585,425700000.0
2007-06-06 05:59:00,1.0586,1.0586,1.0586,1.0586,8100000.0
2007-06-06 06:00:00,1.0586,1.0586,1.05855,1.05855,32800000.0
2007-06-06 06:01:00,1.0584,1.0584,1.05835,1.05837,682199996.0
2007-06-06 06:02:00,1.0586,1.0586,1.0586,1.0586,4000000.0
2007-06-06 06:03:00,1.05835,1.05847,1.05835,1.05847,264180001.0
2007-06-06 06:04:00,1.0585,1.0585,1.05844,1.05844,21980000.0
2007-06-06 06:05:00,1.05839,1.05862,1.05837,1.05837,483060002.0
2007-06-06 06:06:00,1.0586,1.0586,1.0586,1.0586,8000000.0
2007-06-06 06:07:00,1.05841,1.05856,1.05835,1.05835,235100000.0
2007-06-06 06:08:00,1.05847,1.05847,1.05822,1.05845,586000004.0
2007-06-06 06:09:00,1.0586,1.0587,1.0586,1.0587,153599997.0
2007-06-06 06:10:00,1.05865,1.05865,1.0586,1.05865,160100000.0
2007-06-06 06:11:00,1.0587,1.0587,1.0587,1.0587,4000000.0
2007-06-06 06:12:00,1.0587,1.059,1.0587,1.059,432200003.0
2007-06-06 06:13:00,1.059,1.059,1.0588,1.059,57899999.0
2007-06-06 06:14:00,1.0588,1.059,1.0588,1.0589,32500000.0
2007-06-06 06:15:00,1.0588,1.0588,1.0588,1.0588,20800000.0
2007-06-06 06:16:00,1.05815,1.05864,1.05815,1.05864,967600003.0
2007-06-06 06:17:00,1.0588,1.0588,1.0588,1.0588,20800000.0
2007-06-06 06:18:00,1.05868,1.05868,1.05864,1.05864,29800000.0
2007-06-06 06:19:00,1.0587,1.0587,1.05856,1.05862,35600000.0
2007-06-06 06:20:00,1.05872,1.05872,1.05862,1.05868,143700000.0
2007-06-06 06:21:00,1.0588,1.0588,1.0588,1.0588,93399997.0
2007-06-06 06:22:00,1.0587,1.05875,1.05845,1.0585,702399997.0
2007-06-06 06:23:00,1.0585,1.0586,1.0584,1.0586,433800007.0
2007-06-06 06:24:00,1.0586,1.0586,1.0584,1.0585,497200004.0
2007-06-06 06:25:00,1.05822,1.05838,1.05822,1.05832,97300001.0
2007-06-06 06:26:00,1.0585,1.0585,1.0585,1.0585,62300000.0
2007-06-06 06:27:00,1.0585,1.0585,1.0585,1.0585,28600000.0
2007-06-06 06:28:00,1.0585,1.0585,1.0585,1.0585,59800000.0
2007-06-06 06:29:00,1.0585,1.0585,1.0584,1.0584,161400000.0
2007-06-06 06:30:00,1.0584,1.0584,1.0584,1.0584,50299999.0
2007-06-06 06:31:00,1.0584,1.0584,1.0584,1.0584,56700001.0
2007-06-06 06:32:00,1.0584,1.0585,1.0583,1.0585,633799996.0
2007-06-06 06:33:00,1.05832,1.05835,1.0583,1.05835,143099998.0
2007-06-06 06:34:00,1.0585,1.0585,1.0585,1.0585,14300000.0
2007-06-06 06:35:00,1.0585,1.0585,1.0583,1.05831,109200000.0
2007-06-06 06:36:00,1.0583,1.05835,1.05828,1.05832,116600000.0
2007-06-06 06:37:00,1.0585,1.0586,1.0585,1.0586,65600000.0
2007-06-06 06:38:00,1.0586,1.0586,1.0585,1.0585,40199999.0
2007-06-06 06:39:00,1.0586,1.0586,1.0586,1.0586,35800000.0
2007-06-06 06:40:00,1.0586,1.0587,1.0586,1.0587,79300000.0
2007-06-06 06:41:00,1.0587,1.059,1.0587,1.0589,358100000.0
2007-06-06 06:42:00,1.0589,1.0589,1.0587,1.0588,223300000.0
2007-06-06 06:43:00,1.0588,1.0589,1.0588,1.0589,49800000.0
2007-06-06 06:44:00,1.05865,1.05865,1.0584,1.05865,317300007.0
2007-06-06 06:45:00,1.0589,1.0589,1.0588,1.0589,35100000.0
2007-06-06 06:46:00,1.0588,1.0589,1.0587,1.0589,136099999.0
2007-06-06 06:47:00,1.0588,1.0588,1.0588,1.0588,34199999.0
2007-06-06 06:48:00,1.0588,1.0589,1.0588,1.0589,39700000.0
2007-06-06 06:49:00,1.0589,1.0589,1.0587,1.0587,104799999.0
2007-06-06 06:50:00,1.05842,1.05853,1.05817,1.05845,49600000.0
2007-06-06 06:51:00,1.05857,1.05868,1.05857,1.05865,164000000.0
2007-06-06 06:52:00,1.0588,1.0589,1.0588,1.0588,88500000.0
2007-06-06 06:53:00,1.05845,1.05858,1.05823,1.05858,28800000.0
2007-06-06 06:54:00,1.0588,1.0588,1.0588,1.0588,19800000.0
2007-06-06 06:55:00,1.0588,1.0588,1.0588,1.0588,19900000.0
2007-06-06 06:56:00,1.0585,1.05854,1.05835,1.05854,51200000.0
2007-06-06 06:57:00,1.0588,1.0588,1.0588,1.0588,27700000.0
2007-06-06 06:58:00,1.0588,1.0589,1.0588,1.0589,39700000.0
2007-06-06 06:59:00,1.0588,1.0588,1.0587,1.0588,119599999.0
2007-06-06 07:00:00,1.0588,1.05885,1.0588,1.05885,80300001.0
2007-06-06 07:01:00,1.05857,1.05873,1.05857,1.0586,543400010.0
2007-06-06 07:02:00,1.0589,1.0589,1.05885,1.05885,17600000.0
2007-06-06 07:03:00,1.05885,1.0589,1.05885,1.0589,5200000.0
2007-06-06 07:04:00,1.0589,1.059,1.0589,1.0589,122400000.0
2007-06-06 07:05:00,1.0589,1.059,1.0589,1.0589,60000000.0
2007-06-06 07:06:00,1.05873,1.0588,1.05873,1.0588,96400000.0
2007-06-06 07:07:00,1.05889,1.05893,1.05876,1.05884,63200000.0
2007-06-06 07:08:00,1.059,1.0592,1.059,1.0592,103000000.0
2007-06-06 07:09:00,1.0592,1.0594,1.0592,1.05935,157400000.0
2007-06-06 07:10:00,1.05935,1.0598,1.05935,1.05945,371300002.0
2007-06-06 07:11:00,1.0594,1.0594,1.0594,1.0594,431100001.0
2007-06-06 07:12:00,1.0594,1.0594,1.05935,1.05935,165800004.0
2007-06-06 07:13:00,1.05924,1.05931,1.0592,1.05921,109600001.0
2007-06-06 07:14:00,1.0594,1.0595,1.0594,1.0595,307900005.0
2007-06-06 07:15:00,1.0595,1.0595,1.0594,1.0595,139000000.0
2007-06-06 07:16:00,1.0596,1.0596,1.0594,1.0594,113200000.0
2007-06-06 07:17:00,1.0594,1.0594,1.0592,1.0592,148500001.0
2007-06-06 07:18:00,1.0592,1.0593,1.0592,1.0593,344000007.0
2007-06-06 07:19:00,1.0593,1.0594,1.0593,1.0594,50200000.0
2007-06-06 07:20:00,1.0594,1.0595,1.0593,1.0594,288900001.0
2007-06-06 07:21:00,1.0594,1.0594,1.0594,1.0594,97300000.0
2007-06-06 07:22:00,1.0592,1.05934,1.0592,1.05934,95800001.0
2007-06-06 07:23:00,1.05925,1.05925,1.0591,1.0591,115119363.0
2007-06-06 07:24:00,1.0593,1.0594,1.0593,1.0593,239800004.0
2007-06-06 07:25:00,1.0594,1.0595,1.0592,1.05935,492000003.0
2007-06-06 07:26:00,1.0593,1.0594,1.05925,1.05935,194100002.0
2007-06-06 07:27:00,1.0594,1.0594,1.0594,1.0594,37399999.0
2007-06-06 07:28:00,1.0594,1.05945,1.0594,1.05945,23900000.0
2007-06-06 07:29:00,1.05924,1.05945,1.05924,1.05938,116700004.0
2007-06-06 07:30:00,1.0595,1.0595,1.0595,1.0595,4000000.0
2007-06-06 07:31:00,1.05931,1.05947,1.05924,1.05947,52700000.0
2007-06-06 07:32:00,1.05945,1.05945,1.0594,1.0594,34000000.0
2007-06-06 07:33:00,1.05934,1.05941,1.05916,1.05916,1351000001.0
2007-06-06 07:34:00,1.05913,1.05919,1.0589,1.05919,802699999.0
2007-06-06 07:35:00,1.05925,1.0593,1.05919,1.05923,150599999.0
2007-06-06 07:36:00,1.05931,1.05935,1.05908,1.05921,623199999.0
2007-06-06 07:37:00,1.05924,1.05941,1.05918,1.05941,206100002.0
2007-06-06 07:38:00,1.05951,1.05958,1.0593,1.0593,139700001.0
2007-06-06 07:39:00,1.0594,1.0594,1.0594,1.0594,10400000.0
2007-06-06 07:40:00,1.05938,1.05942,1.05913,1.05927,324699999.0
2007-06-06 07:41:00,1.05942,1.05945,1.05925,1.05925,194199998.0
2007-06-06 07:42:00,1.0594,1.0595,1.0594,1.0595,182600002.0
2007-06-06 07:43:00,1.0595,1.0595,1.0594,1.0594,102100000.0
2007-06-06 07:44:00,1.05926,1.05932,1.0591,1.05927,84800002.0
2007-06-06 07:45:00,1.0596,1.05965,1.0596,1.0596,143800000.0
2007-06-06 07:46:00,1.0596,1.0596,1.0596,1.0596,191100001.0
2007-06-06 07:47:00,1.0596,1.0596,1.0594,1.05945,407400006.0
2007-06-06 07:48:00,1.05955,1.05955,1.05955,1.05955,3200000.0
2007-06-06 07:49:00,1.0594,1.05947,1.05934,1.05934,112900000.0
2007-06-06 07:50:00,1.0596,1.05965,1.0596,1.0596,58999999.0
2007-06-06 07:51:00,1.0596,1.0596,1.05955,1.0596,59500000.0
2007-06-06 07:52:00,1.0596,1.0596,1.0595,1.0596,127700000.0
2007-06-06 07:53:00,1.0595,1.0596,1.0595,1.0596,208799999.0
2007-06-06 07:54:00,1.0596,1.0597,1.05955,1.0597,93700000.0
2007-06-06 07:55:00,1.0597,1.0597,1.0597,1.0597,2000000.0
2007-06-06 07:56:00,1.0597,1.0597,1.05965,1.0597,42700000.0
2007-06-06 07:57:00,1.05903,1.05944,1.05903,1.05932,55800000.0
2007-06-06 07:58:00,1.0597,1.0597,1.0596,1.0597,190999999.0
2007-06-06 07:59:00,1.0597,1.0598,1.0596,1.0596,52400000.0
2007-06-06 08:00:00,1.0596,1.0597,1.0596,1.0597,119199999.0
2007-06-06 08:01:00,1.05965,1.0598,1.05965,1.0598,54900000.0
2007-06-06 08:02:00,1.0598,1.05985,1.0597,1.0598,188600002.0
2007-06-06 08:03:00,1.0598,1.0598,1.0598,1.0598,6400000.0
2007-06-06 08:04:00,1.0599,1.0599,1.0598,1.0599,10300000.0
2007-06-06 08:05:00,1.05975,1.0599,1.05975,1.0599,10000000.0
2007-06-06 08:06:00,1.0599,1.0599,1.0599,1.0599,2400000.0
2007-06-06 08:07:00,1.0597,1.0599,1.0597,1.0599,30100000.0
2007-06-06 08:08:00,1.0599,1.0599,1.0599,1.0599,200000.0
2007-06-06 08:09:00,1.0598,1.0598,1.05975,1.05975,18400000.0
2007-06-06 08:10:00,1.05975,1.05975,1.05965,1.0597,49400000.0
2007-06-06 08:11:00,1.05955,1.05966,1.05906,1.05906,167400003.0
2007-06-06 08:12:00,1.0595,1.05955,1.05947,1.05947,17500000.0
2007-06-06 08:13:00,1.05956,1.05956,1.05951,1.05954,24500000.0
2007-06-06 08:14:00,1.0597,1.0597,1.0596,1.0597,121899998.0
2007-06-06 08:15:00,1.0597,1.0597,1.05955,1.05955,72000000.0
2007-06-06 08:16:00,1.0595,1.0596,1.0595,1.0595,229199998.0
2007-06-06 08:17:00,1.0595,1.0595,1.0595,1.0595,111400000.0
2007-06-06 08:18:00,1.0595,1.0595,1.0595,1.0595,33500000.0
2007-06-06 08:19:00,1.0595,1.0595,1.0595,1.0595,24700000.0
2007-06-06 08:20:00,1.0595,1.0596,1.0595,1.0595,252700003.0
2007-06-06 08:21:00,1.0595,1.0597,1.05945,1.0596,256899994.0
2007-06-06 08:22:00,1.0596,1.05965,1.0596,1.05965,6800000.0
2007-06-06 08:23:00,1.0597,1.0597,1.0597,1.0597,400000.0
2007-06-06 08:24:00,1.05965,1.0597,1.05965,1.0597,1700000.0
2007-06-06 08:25:00,1.05965,1.0597,1.05965,1.05965,1800000.0
2007-06-06 08:26:00,1.0597,1.0597,1.0596,1.0597,32699999.0
2007-06-06 08:27:00,1.05965,1.05985,1.05965,1.05965,610899999.0
2007-06-06 08:28:00,1.05965,1.0597,1.05965,1.0597,113000000.0
2007-06-06 08:29:00,1.0597,1.0597,1.0597,1.0597,77100000.0
2007-06-06 08:30:00,1.0597,1.0598,1.05965,1.0597,331199996.0
2007-06-06 08:31:00,1.0598,1.0598,1.05975,1.05975,66100000.0
2007-06-06 08:32:00,1.0596,1.05974,1.0596,1.05968,989399997.0
2007-06-06 08:33:00,1.05959,1.05966,1.05906,1.0595,1225400002.0
2007-06-06 08:34:00,1.0598,1.0599,1.05975,1.05975,398099999.0
2007-06-06 08:35:00,1.0597,1.0597,1.0594,1.05965,163899999.0
2007-06-06 08:36:00,1.0596,1.0597,1.0596,1.0597,65500000.0
2007-06-06 08:37:00,1.0597,1.0598,1.0597,1.0597,81300000.0
2007-06-06 08:38:00,1.05944,1.05957,1.05927,1.05947,1482000014.0
2007-06-06 08:39:00,1.05975,1.0598,1.05975,1.0598,6400000.0
2007-06-06 08:40:00,1.0598,1.0598,1.0597,1.0597,47799998.0
2007-06-06 08:41:00,1.0597,1.05975,1.05965,1.05975,185799998.0
2007-06-06 08:42:00,1.0597,1.0598,1.0597,1.0598,33499999.0
2007-06-06 08:43:00,1.0598,1.0598,1.05965,1.0597,10000000.0
2007-06-06 08:44:00,1.0597,1.0597,1.0597,1.0597,134799997.0
2007-06-06 08:45:00,1.05965,1.0599,1.05965,1.0599,149700002.0
2007-06-06 08:46:00,1.0599,1.0599,1.05975,1.0598,230499997.0
2007-06-06 08:47:00,1.0598,1.0599,1.05975,1.0598,330099996.0
2007-06-06 08:48:00,1.0598,1.0598,1.0598,1.0598,24800000.0
2007-06-06 08:49:00,1.0598,1.0599,1.05975,1.05985,245400000.0
2007-06-06 08:50:00,1.0599,1.0599,1.05965,1.05975,103800000.0
2007-06-06 08:51:00,1.0597,1.0597,1.05965,1.0597,88799999.0
2007-06-06 08:52:00,1.0597,1.0597,1.0597,1.0597,32800000.0
2007-06-06 08:53:00,1.0597,1.0597,1.0597,1.0597,30400000.0
2007-06-06 08:54:00,1.0597,1.0597,1.05965,1.0597,66300000.0
2007-06-06 08:55:00,1.0597,1.0597,1.0597,1.0597,58400000.0
2007-06-06 08:56:00,1.0597,1.0597,1.05965,1.0597,67200000.0
2007-06-06 08:57:00,1.05965,1.0597,1.05965,1.0597,46600000.0
2007-06-06 08:58:00,1.0597,1.0597,1.0597,1.0597,8000000.0
2007-06-06 08:59:00,1.0597,1.0599,1.05965,1.0597,384000000.0
2007-06-06 09:00:00,1.0597,1.0597,1.0597,1.0597,88700000.0
2007-06-06 09:01:00,1.05975,1.0598,1.05965,1.0597,3900000.0
2007-06-06 09:02:00,1.0597,1.05975,1.0597,1.0597,84000000.0
2007-06-06 09:03:00,1.0597,1.0597,1.0597,1.0597,20400000.0
2007-06-06 09:04:00,1.0597,1.0598,1.0597,1.0598,21600000.0
2007-06-06 09:05:00,1.0598,1.0599,1.0597,1.0598,285199999.0
2007-06-06 09:06:00,1.05975,1.0598,1.05965,1.0598,299199998.0
2007-06-06 09:07:00,1.0598,1.0598,1.05965,1.0597,372300001.0
2007-06-06 09:08:00,1.0597,1.0598,1.0597,1.0598,94500000.0
2007-06-06 09:09:00,1.0598,1.0598,1.05975,1.0598,6200000.0
2007-06-06 09:10:00,1.0598,1.0598,1.05965,1.0597,174000001.0
2007-06-06 09:11:00,1.0597,1.0597,1.0597,1.0597,17200000.0
2007-06-06 09:12:00,1.0597,1.0597,1.0594,1.05945,128399997.0
2007-06-06 09:13:00,1.0595,1.0595,1.05925,1.0593,185099999.0
2007-06-06 09:14:00,1.05935,1.0594,1.05925,1.0594,218799998.0
2007-06-06 09:15:00,1.0594,1.0594,1.0594,1.0594,4000000.0
2007-06-06 09:16:00,1.0594,1.0594,1.05925,1.0594,208899999.0
2007-06-06 09:17:00,1.0594,1.0595,1.0594,1.0594,135000000.0
2007-06-06 09:18:00,1.0594,1.0595,1.0594,1.0595,31100001.0
2007-06-06 09:19:00,1.05955,1.0597,1.0595,1.0595,194500000.0
2007-06-06 09:20:00,1.0595,1.0597,1.0595,1.0595,414700005.0
2007-06-06 09:21:00,1.0595,1.0595,1.0595,1.0595,408700000.0
2007-06-06 09:22:00,1.0595,1.0598,1.0595,1.0598,275799999.0
2007-06-06 09:23:00,1.0598,1.05985,1.0597,1.0598,139700000.0
2007-06-06 09:24:00,1.05975,1.0598,1.0596,1.0597,382999999.0
2007-06-06 09:25:00,1.05965,1.05965,1.0596,1.0596,248100004.0
2007-06-06 09:26:00,1.0596,1.0596,1.0596,1.0596,140000000.0
2007-06-06 09:27:00,1.0596,1.0596,1.0595,1.0596,268400000.0
2007-06-06 09:28:00,1.0596,1.0597,1.0595,1.0597,486199998.0
2007-06-06 09:29:00,1.0597,1.0598,1.05945,1.0596,743999996.0
2007-06-06 09:30:00,1.0596,1.0596,1.0595,1.05955,351300001.0
2007-06-06 09:31:00,1.05955,1.05955,1.0595,1.0595,125700003.0
2007-06-06 09:32:00,1.0595,1.0595,1.05925,1.0594,578099998.0
2007-06-06 09:33:00,1.05945,1.05945,1.0593,1.0593,105900002.0
2007-06-06 09:34:00,1.05935,1.0595,1.05935,1.0595,32400000.0
2007-06-06 09:35:00,1.0595,1.0596,1.0595,1.05955,163800000.0
2007-06-06 09:36:00,1.05955,1.0596,1.05945,1.0596,207499999.0
2007-06-06 09:37:00,1.05955,1.05955,1.05922,1.05951,612999994.0
2007-06-06 09:38:00,1.0596,1.0596,1.05955,1.05955,120600000.0
2007-06-06 09:39:00,1.05955,1.05955,1.0595,1.0595,168800002.0
2007-06-06 09:40:00,1.0595,1.05965,1.0595,1.05965,111599999.0
2007-06-06 09:41:00,1.05965,1.0597,1.0595,1.0595,266499998.0
2007-06-06 09:42:00,1.0595,1.0595,1.05945,1.05945,58000000.0
2007-06-06 09:43:00,1.05945,1.05955,1.05945,1.05955,464200002.0
2007-06-06 09:44:00,1.05881,1.05918,1.05881,1.05918,47600000.0
2007-06-06 09:45:00,1.0595,1.0595,1.05934,1.05934,118800000.0
2007-06-06 09:46:00,1.05955,1.0596,1.05955,1.0596,8000000.0
2007-06-06 09:47:00,1.05955,1.0596,1.05955,1.05955,30000000.0
2007-06-06 09:48:00,1.0596,1.05985,1.05955,1.05985,142400002.0
2007-06-06 09:49:00,1.05985,1.06025,1.05985,1.06005,908400001.0
2007-06-06 09:50:00,1.0601,1.06015,1.0599,1.06015,561700001.0
2007-06-06 09:51:00,1.06015,1.06035,1.06005,1.06035,182700001.0
2007-06-06 09:52:00,1.06035,1.06045,1.06025,1.06045,309599999.0
2007-06-06 09:53:00,1.06045,1.0607,1.0604,1.0607,385499999.0
2007-06-06 09:54:00,1.0607,1.0607,1.06035,1.0604,430699998.0
2007-06-06 09:55:00,1.0604,1.0605,1.06025,1.0605,437199998.0
2007-06-06 09:56:00,1.06045,1.0605,1.06035,1.06045,323199999.0
2007-06-06 09:57:00,1.0605,1.0606,1.0605,1.06055,185100000.0
2007-06-06 09:58:00,1.0606,1.0606,1.0604,1.0604,229499999.0
2007-06-06 09:59:00,1.0604,1.0605,1.0604,1.06045,167599999.0
2007-06-06 10:00:00,1.06045,1.0608,1.06045,1.0608,401399997.0
2007-06-06 10:01:00,1.0608,1.0613,1.0608,1.0613,547400007.0
2007-06-06 10:02:00,1.0613,1.0614,1.06125,1.06135,686099999.0
2007-06-06 10:03:00,1.06135,1.0615,1.06115,1.06135,1027799990.0
2007-06-06 10:04:00,1.06135,1.0616,1.06135,1.0614,705200001.0
2007-06-06 10:05:00,1.0614,1.0617,1.0613,1.0617,806400000.0
2007-06-06 10:06:00,1.0617,1.0617,1.0611,1.0612,762799993.0
2007-06-06 10:07:00,1.0612,1.0612,1.06095,1.06095,303957622.0
2007-06-06 10:08:00,1.0609,1.0611,1.06075,1.06075,665100006.0
2007-06-06 10:09:00,1.0608,1.061,1.0607,1.061,493299997.0
2007-06-06 10:10:00,1.061,1.0613,1.0609,1.0613,866799996.0
2007-06-06 10:11:00,1.0613,1.0616,1.0613,1.0616,260700000.0
2007-06-06 10:12:00,1.0616,1.06185,1.0613,1.0613,1228500002.0
2007-06-06 10:13:00,1.0613,1.0616,1.0611,1.0611,820500002.0
2007-06-06 10:14:00,1.0611,1.0613,1.06095,1.061,656100000.0
2007-06-06 10:15:00,1.061,1.0611,1.06095,1.0611,294500000.0
2007-06-06 10:16:00,1.0611,1.0611,1.06105,1.06105,272799999.0
2007-06-06 10:17:00,1.0611,1.0612,1.06105,1.0611,140300002.0
2007-06-06 10:18:00,1.0611,1.0611,1.06095,1.061,759300006.0
2007-06-06 10:19:00,1.061,1.06115,1.061,1.061,835000006.0
2007-06-06 10:20:00,1.061,1.0612,1.061,1.06115,305799999.0
2007-06-06 10:21:00,1.06115,1.0612,1.0611,1.0612,346100001.0
2007-06-06 10:22:00,1.0612,1.06125,1.0607,1.0608,790699995.0
2007-06-06 10:23:00,1.0608,1.0609,1.0607,1.0609,594799997.0
2007-06-06 10:24:00,1.0608,1.0609,1.0608,1.0608,465099997.0
2007-06-06 10:25:00,1.0609,1.061,1.0609,1.061,241800000.0
2007-06-06 10:26:00,1.06095,1.0613,1.06095,1.06125,108500000.0
2007-06-06 10:27:00,1.06125,1.0613,1.0612,1.06125,22700001.0
2007-06-06 10:28:00,1.06125,1.06125,1.06115,1.06125,16100000.0
2007-06-06 10:29:00,1.06125,1.06125,1.06125,1.06125,3600000.0
2007-06-06 10:30:00,1.0612,1.06125,1.06115,1.06115,29500000.0
2007-06-06 10:31:00,1.06115,1.06115,1.061,1.0611,108800001.0
2007-06-06 10:32:00,1.0611,1.06115,1.06105,1.06115,38600000.0
2007-06-06 10:33:00,1.0612,1.0612,1.06075,1.0609,1033899998.0
2007-06-06 10:34:00,1.0608,1.0609,1.0607,1.0607,623700000.0
2007-06-06 10:35:00,1.0607,1.0608,1.06065,1.0608,489299993.0
2007-06-06 10:36:00,1.0608,1.0609,1.0607,1.06085,425400005.0
2007-06-06 10:37:00,1.0609,1.0609,1.06085,1.0609,407500000.0
2007-06-06 10:38:00,1.0609,1.0609,1.06085,1.06085,16700000.0
2007-06-06 10:39:00,1.06085,1.06105,1.0608,1.06105,240300002.0
2007-06-06 10:40:00,1.061,1.06115,1.0609,1.061,786000006.0
2007-06-06 10:41:00,1.061,1.061,1.0609,1.0609,249300001.0
2007-06-06 10:42:00,1.0609,1.0609,1.0607,1.0608,490500004.0
2007-06-06 10:43:00,1.0608,1.0608,1.06065,1.06065,306100001.0
2007-06-06 10:44:00,1.06065,1.0608,1.06065,1.0608,143100002.0
2007-06-06 10:45:00,1.0608,1.0608,1.0607,1.06075,96000000.0
2007-06-06 10:46:00,1.06075,1.06095,1.06075,1.06095,499499994.0
2007-06-06 10:47:00,1.0609,1.06095,1.0608,1.0608,371099998.0
2007-06-06 10:48:00,1.0608,1.0608,1.0607,1.0607,372000001.0
2007-06-06 10:49:00,1.0607,1.0608,1.0607,1.0607,461999998.0
2007-06-06 10:50:00,1.0607,1.0608,1.06065,1.0607,514200001.0
2007-06-06 10:51:00,1.0607,1.0608,1.06065,1.06065,645500005.0
2007-06-06 10:52:00,1.0607,1.0607,1.0607,1.0607,111000001.0
2007-06-06 10:53:00,1.0607,1.0607,1.06065,1.0607,241200001.0
2007-06-06 10:54:00,1.0607,1.0608,1.0607,1.0607,184200002.0
2007-06-06 10:55:00,1.06075,1.0608,1.06065,1.06065,262500002.0
2007-06-06 10:56:00,1.0607,1.0607,1.0606,1.0606,375500002.0
2007-06-06 10:57:00,1.0607,1.06075,1.0607,1.06075,177599999.0
2007-06-06 10:58:00,1.06075,1.0609,1.0607,1.06085,296199997.0
2007-06-06 10:59:00,1.0608,1.0608,1.06045,1.06045,973700017.0
2007-06-06 11:00:00,1.06045,1.0606,1.06045,1.0605,425100004.0
2007-06-06 11:01:00,1.0605,1.0606,1.06005,1.0601,1464699994.0
2007-06-06 11:02:00,1.06005,1.0602,1.06005,1.0602,223100005.0
2007-06-06 11:03:00,1.0602,1.06025,1.0602,1.06025,98900000.0
2007-06-06 11:04:00,1.06025,1.0603,1.0602,1.06025,101699999.0
2007-06-06 11:05:00,1.0603,1.0604,1.0603,1.0604,91000000.0
2007-06-06 11:06:00,1.0604,1.0604,1.0604,1.0604,26800000.0
2007-06-06 11:07:00,1.0604,1.0605,1.0604,1.06045,39200000.0
2007-06-06 11:08:00,1.06045,1.06045,1.0602,1.0602,73100000.0
2007-06-06 11:09:00,1.0601,1.06015,1.0595,1.05965,1215657319.0
2007-06-06 11:10:00,1.05965,1.05965,1.0593,1.0595,802200001.0
2007-06-06 11:11:00,1.0595,1.05955,1.05925,1.0595,977899990.0
2007-06-06 11:12:00,1.0596,1.0596,1.05945,1.05955,92100002.0
2007-06-06 11:13:00,1.05955,1.05955,1.05945,1.05945,70899999.0
2007-06-06 11:14:00,1.0594,1.0594,1.0592,1.0592,306300001.0
2007-06-06 11:15:00,1.0592,1.05925,1.0592,1.05925,277299998.0
2007-06-06 11:16:00,1.0592,1.0592,1.0586,1.05895,1117399999.0
2007-06-06 11:17:00,1.059,1.0591,1.0588,1.05885,184399997.0
2007-06-06 11:18:00,1.0589,1.059,1.05855,1.0587,951399995.0
2007-06-06 11:19:00,1.0587,1.0587,1.0583,1.0583,1041799989.0
2007-06-06 11:20:00,1.0583,1.0585,1.0583,1.0585,491600000.0
2007-06-06 11:21:00,1.0585,1.05865,1.0585,1.05865,176100000.0
2007-06-06 11:22:00,1.05865,1.05875,1.05865,1.05875,10400000.0
2007-06-06 11:23:00,1.05875,1.0589,1.0587,1.0589,240000000.0
2007-06-06 11:24:00,1.0589,1.0589,1.05885,1.05885,12800000.0
2007-06-06 11:25:00,1.0589,1.0589,1.0588,1.0589,69500000.0
2007-06-06 11:26:00,1.0589,1.0589,1.0586,1.05865,295600001.0
2007-06-06 11:27:00,1.05865,1.05895,1.05865,1.0589,247200000.0
2007-06-06 11:28:00,1.0589,1.05895,1.0589,1.0589,143200000.0
2007-06-06 11:29:00,1.0589,1.059,1.0589,1.059,173100001.0
2007-06-06 11:30:00,1.059,1.059,1.059,1.059,36800000.0
2007-06-06 11:31:00,1.059,1.0592,1.059,1.0592,52100000.0
2007-06-06 11:32:00,1.0592,1.05945,1.05915,1.0593,708500001.0
2007-06-06 11:33:00,1.05925,1.05935,1.05925,1.05925,179300003.0
2007-06-06 11:34:00,1.05925,1.0593,1.0592,1.0592,159600000.0
2007-06-06 11:35:00,1.0592,1.0592,1.0592,1.0592,4000000.0
2007-06-06 11:36:00,1.0591,1.05929,1.05893,1.05913,321800000.0
2007-06-06 11:37:00,1.06,1.06,1.06,1.06,64000000.0
2007-06-06 11:38:00,1.06,1.06,1.05985,1.05985,204000002.0
2007-06-06 11:39:00,1.05985,1.0599,1.05985,1.0599,13200000.0
2007-06-06 11:40:00,1.0599,1.0599,1.05985,1.05985,56100000.0
2007-06-06 11:41:00,1.05985,1.0599,1.05985,1.0599,54500000.0
2007-06-06 11:42:00,1.0599,1.0599,1.05985,1.0599,41500000.0
2007-06-06 11:43:00,1.0599,1.05995,1.05985,1.05995,41700000.0
2007-06-06 11:44:00,1.06,1.06035,1.06,1.0602,182900002.0
2007-06-06 11:45:00,1.0602,1.06045,1.0602,1.0603,1624200020.0
2007-06-06 11:46:00,1.06035,1.0605,1.06035,1.0604,95200000.0
2007-06-06 11:47:00,1.06045,1.06045,1.0604,1.06045,79200001.0
2007-06-06 11:48:00,1.06025,1.06025,1.05972,1.06012,94600000.0
2007-06-06 11:49:00,1.06045,1.0605,1.06045,1.0605,162000002.0
2007-06-06 11:50:00,1.0605,1.0608,1.0605,1.0607,395799995.0
2007-06-06 11:51:00,1.0608,1.0608,1.0605,1.0607,217320265.0
2007-06-06 11:52:00,1.0607,1.0607,1.0607,1.0607,12000000.0
2007-06-06 11:53:00,1.0607,1.0607,1.0607,1.0607,6400000.0
2007-06-06 11:54:00,1.0607,1.0607,1.0607,1.0607,1600000.0
2007-06-06 11:55:00,1.0607,1.0607,1.0607,1.0607,16700000.0
2007-06-06 11:56:00,1.0607,1.0607,1.0605,1.0605,266400001.0
2007-06-06 11:57:00,1.0605,1.0606,1.06045,1.0606,189200001.0
2007-06-06 11:58:00,1.0606,1.0607,1.0606,1.0607,192000000.0
2007-06-06 11:59:00,1.0607,1.0607,1.0606,1.06065,87699999.0
2007-06-06 12:00:00,1.0607,1.0607,1.0606,1.0606,508599992.0
2007-06-06 12:01:00,1.0606,1.0607,1.06055,1.06055,106800000.0
2007-06-06 12:02:00,1.0606,1.0606,1.0606,1.0606,800000.0
2007-06-06 12:03:00,1.0606,1.06065,1.0606,1.0606,83600001.0
2007-06-06 12:04:00,1.0607,1.0607,1.06065,1.0607,5300000.0
2007-06-06 12:05:00,1.0607,1.0607,1.06055,1.06055,6100000.0
2007-06-06 12:06:00,1.06055,1.0607,1.0605,1.0607,281500001.0
2007-06-06 12:07:00,1.0607,1.0607,1.0607,1.0607,500000.0
2007-06-06 12:08:00,1.0607,1.0607,1.0607,1.0607,12100000.0
2007-06-06 12:09:00,1.0607,1.0607,1.06055,1.06055,137200001.0
2007-06-06 12:10:00,1.06055,1.0607,1.0604,1.0607,467300000.0
2007-06-06 12:11:00,1.0607,1.06085,1.06065,1.06085,243899998.0
2007-06-06 12:12:00,1.06085,1.061,1.06085,1.06095,330600001.0
2007-06-06 12:13:00,1.061,1.061,1.061,1.061,9100000.0
2007-06-06 12:14:00,1.061,1.061,1.0609,1.06095,89799999.0
2007-06-06 12:15:00,1.061,1.0611,1.06095,1.0611,162100000.0
2007-06-06 12:16:00,1.0611,1.0615,1.0611,1.06145,585900000.0
2007-06-06 12:17:00,1.0614,1.0617,1.0614,1.06165,609599999.0
2007-06-06 12:18:00,1.0617,1.0617,1.06145,1.0615,318600000.0
2007-06-06 12:19:00,1.0615,1.0615,1.06145,1.06145,77600000.0
2007-06-06 12:20:00,1.06145,1.0617,1.0614,1.0616,450199999.0
2007-06-06 12:21:00,1.06155,1.062,1.0615,1.062,328000000.0
2007-06-06 12:22:00,1.062,1.062,1.0619,1.0619,194300000.0
2007-06-06 12:23:00,1.0619,1.062,1.0618,1.06185,556499999.0
2007-06-06 12:24:00,1.06185,1.06185,1.06155,1.0616,493800001.0
2007-06-06 12:25:00,1.0616,1.0618,1.06155,1.06155,502699999.0
2007-06-06 12:26:00,1.0616,1.0617,1.0616,1.0616,142600001.0
2007-06-06 12:27:00,1.06165,1.0618,1.06165,1.06165,193499999.0
2007-06-06 12:28:00,1.0617,1.06195,1.0617,1.0619,273400000.0
2007-06-06 12:29:00,1.0619,1.0619,1.06185,1.0619,203400000.0
2007-06-06 12:30:00,1.0619,1.0619,1.0617,1.0617,226100000.0
2007-06-06 12:31:00,1.06165,1.0617,1.06165,1.0617,79200000.0
2007-06-06 12:32:00,1.0617,1.0618,1.0617,1.0618,71200000.0
2007-06-06 12:33:00,1.06175,1.062,1.06175,1.0619,171400000.0
2007-06-06 12:34:00,1.0619,1.0621,1.0619,1.0621,170800000.0
2007-06-06 12:35:00,1.0621,1.06325,1.0621,1.063,621200001.0
2007-06-06 12:36:00,1.063,1.0633,1.0629,1.06295,339299999.0
2007-06-06 12:37:00,1.06295,1.063,1.0628,1.0629,372000002.0
2007-06-06 12:38:00,1.0629,1.063,1.0625,1.0626,537599998.0
2007-06-06 12:39:00,1.0626,1.0626,1.06235,1.0624,234999998.0
2007-06-06 12:40:00,1.0624,1.0627,1.0623,1.0627,721800001.0
2007-06-06 12:41:00,1.06275,1.063,1.0627,1.0629,501500000.0
2007-06-06 12:42:00,1.0629,1.063,1.0627,1.0627,153499999.0
2007-06-06 12:43:00,1.0627,1.0627,1.06265,1.0627,12900000.0
2007-06-06 12:44:00,1.06265,1.0627,1.06265,1.06265,35100000.0
2007-06-06 12:45:00,1.0627,1.0627,1.0627,1.0627,141000001.0
2007-06-06 12:46:00,1.0627,1.06275,1.06265,1.0627,44700000.0
2007-06-06 12:47:00,1.0627,1.0627,1.0625,1.0625,400600006.0
2007-06-06 12:48:00,1.0625,1.06255,1.0625,1.06255,75800000.0
2007-06-06 12:49:00,1.06255,1.06275,1.06255,1.06265,131600000.0
2007-06-06 12:50:00,1.06265,1.0627,1.06265,1.0627,73200000.0
2007-06-06 12:51:00,1.0627,1.0627,1.06255,1.0626,32100000.0
2007-06-06 12:52:00,1.0626,1.06315,1.0626,1.0631,680900002.0
2007-06-06 12:53:00,1.0631,1.06325,1.06295,1.06315,833899991.0
2007-06-06 12:54:00,1.0632,1.06335,1.06305,1.0632,497999993.0
2007-06-06 12:55:00,1.06325,1.06335,1.0632,1.06335,231100002.0
2007-06-06 12:56:00,1.0633,1.06335,1.06325,1.06335,119000000.0
2007-06-06 12:57:00,1.06335,1.06335,1.0632,1.06325,182400000.0
2007-06-06 12:58:00,1.06325,1.06325,1.06315,1.06315,32000000.0
2007-06-06 12:59:00,1.06315,1.06315,1.0629,1.063,311200004.0
2007-06-06 13:00:00,1.063,1.0631,1.06265,1.06265,904100008.0
2007-06-06 13:01:00,1.06265,1.0628,1.0626,1.0627,151400000.0
2007-06-06 13:02:00,1.06265,1.0628,1.06265,1.0628,17700000.0
2007-06-06 13:03:00,1.06275,1.06275,1.0625,1.0626,451099994.0
2007-06-06 13:04:00,1.06255,1.06265,1.0625,1.06265,136700005.0
2007-06-06 13:05:00,1.06265,1.06275,1.0626,1.06265,276700000.0
2007-06-06 13:06:00,1.06265,1.0627,1.06255,1.06255,96700000.0
2007-06-06 13:07:00,1.06255,1.06265,1.06245,1.06255,718999999.0
2007-06-06 13:08:00,1.06255,1.06255,1.0624,1.06245,816600000.0
2007-06-06 13:09:00,1.06245,1.0625,1.06205,1.06225,1445700000.0
2007-06-06 13:10:00,1.06225,1.0623,1.0622,1.0622,202400008.0
2007-06-06 13:11:00,1.0622,1.0623,1.0622,1.06225,62400000.0
2007-06-06 13:12:00,1.06225,1.06225,1.0622,1.0622,53400000.0
2007-06-06 13:13:00,1.06225,1.06235,1.0622,1.0623,82799999.0
2007-06-06 13:14:00,1.0623,1.06245,1.06225,1.06225,98800000.0
2007-06-06 13:15:00,1.06225,1.06225,1.06225,1.06225,1600000.0
2007-06-06 13:16:00,1.06196,1.06218,1.0618,1.0618,951600005.0
2007-06-06 13:17:00,1.06225,1.0623,1.06225,1.06225,52000000.0
2007-06-06 13:19:00,1.06225,1.06225,1.06225,1.06225,33600000.0
2007-06-06 13:20:00,1.06225,1.06235,1.0621,1.06215,456099998.0
2007-06-06 13:21:00,1.0622,1.0625,1.0622,1.0624,1739399994.0
2007-06-06 13:22:00,1.0624,1.0624,1.0621,1.06225,1392700004.0
2007-06-06 13:23:00,1.06225,1.06225,1.0621,1.06215,778399994.0
2007-06-06 13:24:00,1.0622,1.0622,1.0621,1.06215,353499997.0
2007-06-06 13:25:00,1.06215,1.06225,1.06215,1.06225,141099999.0
2007-06-06 13:26:00,1.06225,1.06225,1.06225,1.06225,20800000.0
2007-06-06 13:27:00,1.06225,1.06225,1.06225,1.06225,8000000.0
2007-06-06 13:28:00,1.06225,1.06225,1.06225,1.06225,8000000.0
2007-06-06 13:29:00,1.0622,1.0622,1.0622,1.0622,139600001.0
2007-06-06 13:30:00,1.0622,1.0622,1.0622,1.0622,39200000.0
2007-06-06 13:31:00,1.0622,1.0622,1.0621,1.0621,108099998.0
2007-06-06 13:32:00,1.06215,1.06215,1.06215,1.06215,6400000.0
2007-06-06 13:33:00,1.06215,1.06215,1.06215,1.06215,4800000.0
2007-06-06 13:34:00,1.06215,1.06235,1.06215,1.0623,168199998.0
2007-06-06 13:35:00,1.0623,1.0624,1.06215,1.0622,511800001.0
2007-06-06 13:36:00,1.0622,1.0622,1.0622,1.0622,16800000.0
2007-06-06 13:37:00,1.06215,1.0622,1.0621,1.06215,187999998.0
2007-06-06 13:38:00,1.06215,1.0622,1.06215,1.0622,119900000.0
2007-06-06 13:39:00,1.0622,1.06265,1.0622,1.0626,820200003.0
2007-06-06 13:40:00,1.0626,1.0626,1.06235,1.0625,183099999.0
2007-06-06 13:41:00,1.0625,1.0625,1.0624,1.06245,62000000.0
2007-06-06 13:42:00,1.06245,1.06245,1.0623,1.06245,169700000.0
2007-06-06 13:43:00,1.06245,1.06245,1.0621,1.0622,289999999.0
2007-06-06 13:44:00,1.0622,1.0622,1.0621,1.0621,246999996.0
2007-06-06 13:45:00,1.0621,1.0622,1.06205,1.0621,168599999.0
2007-06-06 13:46:00,1.0621,1.06225,1.06205,1.0622,142400000.0
2007-06-06 13:47:00,1.0623,1.0623,1.0622,1.0623,121000000.0
2007-06-06 13:48:00,1.0623,1.0625,1.06215,1.0622,284299999.0
2007-06-06 13:49:00,1.0622,1.0623,1.0621,1.0621,906399993.0
2007-06-06 13:50:00,1.0621,1.0624,1.0621,1.0624,413100001.0
2007-06-06 13:51:00,1.0624,1.0625,1.06225,1.06225,565199998.0
2007-06-06 13:52:00,1.0623,1.0624,1.06215,1.0624,353300000.0
2007-06-06 13:53:00,1.0624,1.06245,1.0621,1.06215,1199399989.0
2007-06-06 13:54:00,1.0621,1.06225,1.0621,1.06225,191699995.0
2007-06-06 13:55:00,1.06225,1.06225,1.0621,1.0622,329200003.0
2007-06-06 13:56:00,1.0622,1.06225,1.0621,1.0621,672200003.0
2007-06-06 13:57:00,1.0621,1.0622,1.06205,1.06215,705900004.0
2007-06-06 13:58:00,1.0622,1.06225,1.06215,1.06225,146900000.0
2007-06-06 13:59:00,1.06225,1.0624,1.06225,1.0623,599399986.0
2007-06-06 14:00:00,1.06235,1.06245,1.0623,1.06245,350500004.0
2007-06-06 14:01:00,1.06245,1.06245,1.06235,1.06235,24000000.0
2007-06-06 14:02:00,1.06235,1.06235,1.0623,1.06235,40000000.0
2007-06-06 14:03:00,1.06235,1.06235,1.06205,1.0621,815099997.0
2007-06-06 14:04:00,1.0621,1.06225,1.0613,1.06135,1223600000.0
2007-06-06 14:05:00,1.06135,1.0617,1.06125,1.0616,736200000.0
2007-06-06 14:06:00,1.06155,1.06175,1.06155,1.0616,459699999.0
2007-06-06 14:07:00,1.0616,1.0617,1.06145,1.0616,780200002.0
2007-06-06 14:08:00,1.0616,1.0616,1.06155,1.0616,179899998.0
2007-06-06 14:09:00,1.06155,1.0616,1.0609,1.061,1058600006.0
2007-06-06 14:10:00,1.061,1.06115,1.0602,1.0608,1501900003.0
2007-06-06 14:11:00,1.0608,1.061,1.0607,1.061,1794400003.0
2007-06-06 14:12:00,1.0611,1.0613,1.0608,1.0608,1794400003.0
2007-06-06 14:13:00,1.0608,1.0611,1.0608,1.0611,339000001.0
2007-06-06 14:14:00,1.0611,1.06115,1.0611,1.06115,912899993.0
2007-06-06 14:15:00,1.0612,1.06125,1.06115,1.06115,28200000.0
2007-06-06 14:16:00,1.06115,1.06115,1.0608,1.0608,1846800006.0
2007-06-06 14:17:00,1.0608,1.0608,1.06035,1.06075,1304800009.0
2007-06-06 14:18:00,1.06075,1.06075,1.06045,1.06045,1461899991.0
2007-06-06 14:19:00,1.06045,1.06065,1.06045,1.06045,548400002.0
2007-06-06 14:20:00,1.06045,1.06055,1.0603,1.06045,854800000.0
2007-06-06 14:21:00,1.06045,1.06045,1.06025,1.0603,309700002.0
2007-06-06 14:22:00,1.0603,1.0604,1.06025,1.06035,500700001.0
2007-06-06 14:23:00,1.06035,1.0606,1.06035,1.0605,1346499999.0
2007-06-06 14:24:00,1.0605,1.0605,1.06025,1.0603,1885600011.0
2007-06-06 14:25:00,1.0603,1.0605,1.0603,1.0604,990000006.0
2007-06-06 14:26:00,1.0604,1.0604,1.0603,1.0603,1874099975.0
2007-06-06 14:27:00,1.0603,1.0604,1.0603,1.0603,1462499991.0
2007-06-06 14:28:00,1.0602,1.0604,1.0601,1.0602,1127800005.0
2007-06-06 14:29:00,1.0603,1.0603,1.0597,1.0599,1127800005.0
2007-06-06 14:30:00,1.0601,1.061,1.0601,1.0606,1127800005.0
2007-06-06 14:31:00,1.0606,1.0607,1.0604,1.0606,998800000.0
2007-06-06 14:32:00,1.0606,1.0607,1.0603,1.0603,869900010.0
2007-06-06 14:33:00,1.0603,1.0607,1.0602,1.0606,701299999.0
2007-06-06 14:34:00,1.0604,1.061,1.0604,1.0609,793500009.0
2007-06-06 14:35:00,1.0611,1.0613,1.06085,1.06105,466399999.0
2007-06-06 14:36:00,1.06105,1.0611,1.0608,1.061,1747899989.0
2007-06-06 14:37:00,1.061,1.061,1.0608,1.061,1896899970.0
2007-06-06 14:38:00,1.061,1.0611,1.0607,1.0607,2018800002.0
2007-06-06 14:39:00,1.0607,1.0609,1.0607,1.0608,1415799997.0
2007-06-06 14:40:00,1.0608,1.06125,1.0608,1.0611,1415799997.0
2007-06-06 14:41:00,1.061,1.0611,1.0607,1.0609,1396099992.0
2007-06-06 14:42:00,1.0609,1.061,1.0607,1.0608,1685899998.0
2007-06-06 14:43:00,1.0607,1.0607,1.0603,1.0604,2139699984.0
2007-06-06 14:44:00,1.0604,1.0607,1.0604,1.0605,2139699984.0
2007-06-06 14:45:00,1.0605,1.0607,1.0605,1.0605,1999297817.0
2007-06-06 14:46:00,1.0604,1.0604,1.0599,1.0599,1999297817.0
2007-06-06 14:47:00,1.0598,1.0599,1.0595,1.0598,1999297817.0
2007-06-06 14:48:00,1.0598,1.0599,1.0597,1.0598,1999297817.0
2007-06-06 14:49:00,1.0599,1.06,1.0598,1.0598,944300001.0
2007-06-06 14:50:00,1.0597,1.0598,1.0591,1.0593,944300001.0
2007-06-06 14:51:00,1.05935,1.0597,1.05935,1.0596,944300001.0
2007-06-06 14:52:00,1.0595,1.0595,1.0589,1.0591,888499995.0
2007-06-06 14:53:00,1.05925,1.05935,1.059,1.05935,888499995.0
2007-06-06 14:54:00,1.0594,1.0596,1.05925,1.0593,932569996.0
2007-06-06 14:55:00,1.0591,1.0593,1.059,1.0591,1982500002.0
2007-06-06 14:56:00,1.059,1.0591,1.059,1.059,1982500002.0
2007-06-06 14:57:00,1.0589,1.0589,1.0585,1.0587,1982500002.0
2007-06-06 14:58:00,1.0588,1.0588,1.0586,1.0586,1982500002.0
2007-06-06 14:59:00,1.0587,1.0588,1.0587,1.0588,1982500002.0
2007-06-06 15:00:00,1.0589,1.0591,1.0588,1.0591,1982500002.0
2007-06-06 15:01:00,1.0592,1.0592,1.0589,1.0589,1982500002.0
2007-06-06 15:02:00,1.05905,1.0591,1.0588,1.059,1982500002.0
2007-06-06 15:03:00,1.05905,1.05905,1.05875,1.05875,915699998.0
2007-06-06 15:04:00,1.0588,1.0589,1.05835,1.0585,1411000022.0
2007-06-06 15:05:00,1.0585,1.0587,1.05835,1.0587,1656599997.0
2007-06-06 15:06:00,1.0586,1.0587,1.05855,1.0586,851699988.0
2007-06-06 15:07:00,1.0586,1.0587,1.0584,1.0584,851100004.0
2007-06-06 15:08:00,1.0584,1.0585,1.0583,1.05835,1003799998.0
2007-06-06 15:09:00,1.0584,1.0587,1.0581,1.0583,1966499992.0
2007-06-06 15:10:00,1.0582,1.0582,1.0579,1.0581,1691899981.0
2007-06-06 15:11:00,1.0582,1.0582,1.0581,1.0581,1691899981.0
2007-06-06 15:12:00,1.0582,1.0584,1.0581,1.0584,879488142.0
2007-06-06 15:13:00,1.0584,1.0584,1.05815,1.0582,1011599995.0
2007-06-06 15:14:00,1.0582,1.0582,1.0582,1.0582,679399992.0
2007-06-06 15:15:00,1.0582,1.0582,1.058,1.058,1444000008.0
2007-06-06 15:16:00,1.0579,1.058,1.0572,1.0573,2013199983.0
2007-06-06 15:17:00,1.0572,1.0575,1.0572,1.0572,2013199983.0
2007-06-06 15:18:00,1.0573,1.0575,1.0572,1.0572,2013199983.0
2007-06-06 15:19:00,1.0572,1.05755,1.05715,1.05745,2013199983.0
2007-06-06 15:20:00,1.05745,1.05755,1.05745,1.05755,421800005.0
2007-06-06 15:21:00,1.05755,1.058,1.05755,1.058,1951599988.0
2007-06-06 15:22:00,1.0578,1.0579,1.0577,1.0579,1916256603.0
2007-06-06 15:23:00,1.058,1.0581,1.058,1.05805,1916256603.0
2007-06-06 15:24:00,1.0581,1.0581,1.0579,1.058,1436200005.0
2007-06-06 15:25:00,1.058,1.058,1.0579,1.0579,1435099998.0
2007-06-06 15:26:00,1.0577,1.0579,1.0576,1.0576,1229600009.0
2007-06-06 15:27:00,1.05765,1.0579,1.05765,1.0578,1229600009.0
2007-06-06 15:28:00,1.0578,1.0579,1.0577,1.05775,1097700009.0
2007-06-06 15:29:00,1.05775,1.058,1.05775,1.0579,660900003.0
2007-06-06 15:30:00,1.058,1.0581,1.0579,1.058,726000012.0
2007-06-06 15:31:00,1.0581,1.0581,1.0577,1.0577,726000012.0
2007-06-06 15:32:00,1.0577,1.0578,1.0576,1.05765,726000012.0
2007-06-06 15:33:00,1.05765,1.058,1.05765,1.058,953600003.0
2007-06-06 15:34:00,1.058,1.05835,1.058,1.05835,997300004.0
2007-06-06 15:35:00,1.05835,1.05845,1.05835,1.05845,126200000.0
2007-06-06 15:36:00,1.0584,1.0584,1.0581,1.0581,1618000007.0
2007-06-06 15:37:00,1.058,1.058,1.0577,1.0578,1618000007.0
2007-06-06 15:38:00,1.0578,1.0581,1.05765,1.0581,1618000007.0
2007-06-06 15:39:00,1.058,1.0582,1.058,1.05805,1574400012.0
2007-06-06 15:40:00,1.0581,1.0581,1.05785,1.058,1991810019.0
2007-06-06 15:41:00,1.058,1.0581,1.0578,1.0579,1630900013.0
2007-06-06 15:42:00,1.0579,1.0581,1.0579,1.0581,1655399999.0
2007-06-06 15:43:00,1.058,1.058,1.058,1.058,1655399999.0
2007-06-06 15:44:00,1.058,1.0582,1.058,1.0581,1655399999.0
2007-06-06 15:45:00,1.0581,1.0582,1.058,1.0582,2039200003.0
2007-06-06 15:46:00,1.05815,1.05815,1.05805,1.05805,1251000003.0
2007-06-06 15:47:00,1.05805,1.0581,1.058,1.0581,1216299990.0
2007-06-06 15:48:00,1.0581,1.0583,1.0581,1.0582,1047899995.0
2007-06-06 15:49:00,1.0582,1.0582,1.0579,1.058,1651699998.0
2007-06-06 15:50:00,1.058,1.058,1.0579,1.05795,595199999.0
2007-06-06 15:51:00,1.05795,1.0581,1.05795,1.058,390199998.0
2007-06-06 15:52:00,1.058,1.058,1.0578,1.0579,1136799993.0
2007-06-06 15:53:00,1.0579,1.058,1.0579,1.0579,707199996.0
2007-06-06 15:54:00,1.0579,1.0579,1.0578,1.0578,422568832.0
2007-06-06 15:55:00,1.0578,1.0578,1.0576,1.05765,563599994.0
2007-06-06 15:56:00,1.05765,1.0578,1.05765,1.0578,1008700000.0
2007-06-06 15:57:00,1.0578,1.0578,1.0578,1.0578,369599990.0
2007-06-06 15:58:00,1.0578,1.0579,1.0578,1.0579,261900001.0
2007-06-06 15:59:00,1.0579,1.0582,1.0578,1.058,1921100001.0
2007-06-06 16:00:00,1.0579,1.0585,1.0579,1.0581,1674899990.0
2007-06-06 16:01:00,1.058,1.0583,1.0579,1.058,1674899990.0
2007-06-06 16:02:00,1.0579,1.0579,1.0577,1.0578,1674899990.0
2007-06-06 16:03:00,1.0576,1.0578,1.0575,1.0576,1674899990.0
2007-06-06 16:04:00,1.05765,1.0577,1.057,1.0571,1674899990.0
2007-06-06 16:05:00,1.0571,1.0573,1.0568,1.057,1840600001.0
2007-06-06 16:06:00,1.0571,1.0573,1.0571,1.0572,1840600001.0
2007-06-06 16:07:00,1.0573,1.0574,1.05705,1.0571,1840600001.0
2007-06-06 16:08:00,1.0571,1.0573,1.057,1.057,1490699997.0
2007-06-06 16:09:00,1.0571,1.0573,1.0571,1.0572,1490699997.0
2007-06-06 16:10:00,1.0572,1.0573,1.0571,1.0571,2048500002.0
2007-06-06 16:11:00,1.0572,1.0573,1.057,1.0572,2048500002.0
2007-06-06 16:12:00,1.0573,1.0573,1.0572,1.0573,2048500002.0
2007-06-06 16:13:00,1.0574,1.0574,1.0572,1.0572,2048500002.0
2007-06-06 16:14:00,1.0573,1.0574,1.0572,1.0573,1063899999.0
2007-06-06 16:15:00,1.0573,1.0574,1.0573,1.0574,53800000.0
2007-06-06 16:16:00,1.0574,1.0574,1.0573,1.0573,417913992.0
2007-06-06 16:17:00,1.0573,1.0574,1.0573,1.0574,65500001.0
2007-06-06 16:18:00,1.0574,1.0575,1.0574,1.0574,503400003.0
2007-06-06 16:19:00,1.0574,1.05755,1.0573,1.05755,304400002.0
2007-06-06 16:20:00,1.0575,1.05755,1.0574,1.0574,544099998.0
2007-06-06 16:21:00,1.0574,1.0575,1.0573,1.0574,277699992.0
2007-06-06 16:22:00,1.0575,1.05755,1.0573,1.0573,428099999.0
2007-06-06 16:23:00,1.0573,1.0575,1.0564,1.0565,2084800009.0
2007-06-06 16:24:00,1.0566,1.0567,1.0565,1.0567,612300003.0
2007-06-06 16:25:00,1.0566,1.0567,1.0561,1.0562,612300003.0
2007-06-06 16:26:00,1.0561,1.0564,1.0561,1.0561,612300003.0
2007-06-06 16:27:00,1.0562,1.0565,1.0562,1.0565,612300003.0
2007-06-06 16:28:00,1.05655,1.0566,1.0565,1.0566,612300003.0
2007-06-06 16:29:00,1.0566,1.0567,1.0564,1.0565,1226100003.0
2007-06-06 16:30:00,1.0563,1.0565,1.0561,1.0565,1104400006.0
2007-06-06 16:31:00,1.05645,1.0566,1.05645,1.05655,1104400006.0
2007-06-06 16:32:00,1.05655,1.0567,1.0565,1.05655,606000005.0
2007-06-06 16:33:00,1.05655,1.05665,1.05655,1.05655,616000002.0
2007-06-06 16:34:00,1.0566,1.0566,1.05655,1.05655,13600000.0
2007-06-06 16:35:00,1.05655,1.0566,1.05655,1.0566,48300000.0
2007-06-06 16:36:00,1.0566,1.0567,1.0565,1.05665,747619993.0
2007-06-06 16:37:00,1.05665,1.0568,1.05665,1.05665,1778000021.0
2007-06-06 16:38:00,1.0568,1.0571,1.0568,1.057,1683099990.0
2007-06-06 16:39:00,1.057,1.0573,1.057,1.05715,1683099990.0
2007-06-06 16:40:00,1.0572,1.0573,1.05705,1.05705,2120400002.0
2007-06-06 16:41:00,1.05705,1.0571,1.057,1.0571,1745300022.0
2007-06-06 16:42:00,1.0571,1.0572,1.057,1.057,1765100000.0
2007-06-06 16:43:00,1.057,1.057,1.0569,1.057,572099993.0
2007-06-06 16:44:00,1.0569,1.057,1.05685,1.057,634099990.0
2007-06-06 16:45:00,1.057,1.0571,1.057,1.057,1629699986.0
2007-06-06 16:46:00,1.057,1.0571,1.057,1.0571,634999999.0
2007-06-06 16:47:00,1.0571,1.0571,1.0569,1.0569,880500004.0
2007-06-06 16:48:00,1.057,1.057,1.05685,1.0569,1388800005.0
2007-06-06 16:49:00,1.0569,1.0573,1.0569,1.0572,1766100001.0
2007-06-06 16:50:00,1.0571,1.0572,1.0569,1.0569,2053299985.0
2007-06-06 16:51:00,1.057,1.0571,1.057,1.0571,2053299985.0
2007-06-06 16:52:00,1.0571,1.0574,1.0571,1.0574,2053299985.0
2007-06-06 16:53:00,1.0575,1.0575,1.0572,1.0573,842900000.0
2007-06-06 16:54:00,1.0574,1.0575,1.0574,1.0574,842900000.0
2007-06-06 16:55:00,1.0575,1.0575,1.0573,1.0574,842900000.0
2007-06-06 16:56:00,1.05735,1.0578,1.05735,1.0578,842900000.0
2007-06-06 16:57:00,1.0577,1.0579,1.0576,1.0579,1757699994.0
2007-06-06 16:58:00,1.058,1.0581,1.0577,1.0581,1757699994.0
2007-06-06 16:59:00,1.0582,1.0585,1.0578,1.0579,1757699994.0
2007-06-06 17:00:00,1.0578,1.058,1.0575,1.0577,1969299990.0
2007-06-06 17:01:00,1.0576,1.0577,1.0575,1.0576,1969299990.0
2007-06-06 17:02:00,1.0577,1.058,1.0575,1.0579,1969299990.0
2007-06-06 17:03:00,1.0578,1.0579,1.0574,1.0575,1015799985.0
2007-06-06 17:04:00,1.0576,1.0576,1.0575,1.0576,1015799985.0
2007-06-06 17:05:00,1.0576,1.0577,1.0576,1.0577,1330100005.0
2007-06-06 17:06:00,1.0577,1.0579,1.0577,1.0578,2037400012.0
2007-06-06 17:07:00,1.0578,1.0578,1.0575,1.0575,2037400012.0
2007-06-06 17:08:00,1.0575,1.0576,1.0575,1.0576,1145000005.0
2007-06-06 17:09:00,1.0576,1.0576,1.0575,1.0575,344700001.0
2007-06-06 17:10:00,1.0576,1.0577,1.0575,1.0577,689000003.0
2007-06-06 17:11:00,1.0576,1.0579,1.0576,1.0576,1464000002.0
2007-06-06 17:12:00,1.0575,1.0577,1.0575,1.0577,1464000002.0
2007-06-06 17:13:00,1.0577,1.0577,1.0577,1.0577,113000000.0
2007-06-06 17:14:00,1.0577,1.0577,1.0576,1.0576,676500010.0
2007-06-06 17:15:00,1.0576,1.0577,1.0575,1.0575,1286699999.0
2007-06-06 17:16:00,1.0576,1.0576,1.05735,1.0575,1286699999.0
2007-06-06 17:17:00,1.0574,1.0575,1.0573,1.0575,1701799994.0
2007-06-06 17:18:00,1.0575,1.0575,1.0575,1.0575,221100000.0
2007-06-06 17:19:00,1.0575,1.0575,1.0573,1.0575,2096999992.0
2007-06-06 17:20:00,1.0573,1.0574,1.0569,1.0574,776800020.0
2007-06-06 17:21:00,1.0574,1.0575,1.0574,1.0574,776800020.0
2007-06-06 17:22:00,1.0575,1.0575,1.0574,1.0575,469700008.0
2007-06-06 17:23:00,1.0575,1.0575,1.0575,1.0575,950100019.0
2007-06-06 17:24:00,1.0575,1.0576,1.0575,1.0576,1314000002.0
2007-06-06 17:25:00,1.0576,1.0578,1.0576,1.0578,631299999.0
2007-06-06 17:26:00,1.0578,1.0578,1.0576,1.0576,1742500023.0
2007-06-06 17:27:00,1.0576,1.0576,1.0575,1.0575,1685199983.0
2007-06-06 17:28:00,1.0575,1.0576,1.0574,1.0575,1685199983.0
2007-06-06 17:29:00,1.0575,1.0576,1.0575,1.0576,1272800031.0
2007-06-06 17:30:00,1.0576,1.0576,1.0574,1.0576,1544500008.0
2007-06-06 17:31:00,1.0576,1.0576,1.0574,1.0575,912699994.0
2007-06-06 17:32:00,1.0575,1.0575,1.0575,1.0575,1193299988.0
2007-06-06 17:33:00,1.0575,1.0575,1.0574,1.0575,1505899981.0
2007-06-06 17:34:00,1.0575,1.0575,1.0574,1.0575,84999999.0
2007-06-06 17:35:00,1.0575,1.0575,1.0574,1.0575,468999990.0
2007-06-06 17:36:00,1.0575,1.0576,1.0575,1.0576,321200001.0
2007-06-06 17:37:00,1.0576,1.0576,1.0575,1.0575,343199997.0
2007-06-06 17:38:00,1.0575,1.0577,1.0575,1.0576,382899994.0
2007-06-06 17:39:00,1.0576,1.0577,1.0574,1.0574,1374700007.0
2007-06-06 17:40:00,1.0575,1.0575,1.0574,1.0575,1106100002.0
2007-06-06 17:41:00,1.0575,1.058,1.0575,1.058,908400005.0
2007-06-06 17:42:00,1.058,1.058,1.0579,1.0579,1665199997.0
2007-06-06 17:43:00,1.0579,1.058,1.0577,1.0577,1642099997.0
2007-06-06 17:44:00,1.0578,1.0578,1.0576,1.0577,1064000010.0
2007-06-06 17:45:00,1.0577,1.0577,1.0575,1.0576,1064000010.0
2007-06-06 17:46:00,1.0577,1.0577,1.0575,1.0576,381200000.0
2007-06-06 17:47:00,1.0576,1.0576,1.0576,1.0576,592900002.0
2007-06-06 17:48:00,1.0576,1.0578,1.0576,1.0576,1337099996.0
2007-06-06 17:49:00,1.0577,1.058,1.0577,1.0578,1059399996.0
2007-06-06 17:50:00,1.0578,1.058,1.0577,1.058,878999990.0
2007-06-06 17:51:00,1.0579,1.0582,1.0579,1.0581,1733800000.0
2007-06-06 17:52:00,1.0582,1.0583,1.0581,1.0581,1733800000.0
2007-06-06 17:53:00,1.0581,1.0582,1.058,1.0581,1733800000.0
2007-06-06 17:54:00,1.0581,1.05835,1.0581,1.0583,1381900002.0
2007-06-06 17:55:00,1.0583,1.05835,1.0582,1.0582,570499998.0
2007-06-06 17:56:00,1.0583,1.0583,1.05825,1.05825,2000000.0
2007-06-06 17:57:00,1.05825,1.0583,1.05815,1.05815,400900003.0
2007-06-06 17:58:00,1.0582,1.05825,1.0581,1.05815,564799996.0
2007-06-06 17:59:00,1.0581,1.0587,1.058,1.0586,1272899996.0
2007-06-06 18:00:00,1.0586,1.0588,1.05855,1.05865,1272899996.0
2007-06-06 18:01:00,1.05865,1.05885,1.0586,1.05875,1182499997.0
2007-06-06 18:02:00,1.05875,1.0592,1.05875,1.0592,1776199988.0
2007-06-06 18:03:00,1.0592,1.0593,1.0591,1.0593,839199998.0
2007-06-06 18:04:00,1.0593,1.0593,1.0592,1.0593,968000005.0
2007-06-06 18:05:00,1.0593,1.0595,1.0592,1.05945,688399995.0
2007-06-06 18:06:00,1.05945,1.0595,1.0593,1.05935,342600004.0
2007-06-06 18:07:00,1.0593,1.0593,1.059,1.05905,686400006.0
2007-06-06 18:08:00,1.05895,1.05905,1.05895,1.059,1415600007.0
2007-06-06 18:09:00,1.059,1.059,1.05845,1.05855,1016000008.0
2007-06-06 18:10:00,1.05845,1.05855,1.05835,1.0585,1058999997.0
2007-06-06 18:11:00,1.0585,1.05855,1.05845,1.0585,131900000.0
2007-06-06 18:12:00,1.0585,1.0585,1.0582,1.0582,759399990.0
2007-06-06 18:13:00,1.0583,1.0583,1.05815,1.05825,794200000.0
2007-06-06 18:14:00,1.05825,1.05845,1.0581,1.0581,638500005.0
2007-06-06 18:15:00,1.0581,1.0583,1.0581,1.0583,1022600004.0
2007-06-06 18:16:00,1.0583,1.0584,1.0582,1.0582,1052700000.0
2007-06-06 18:17:00,1.0583,1.0584,1.0583,1.0584,434699996.0
2007-06-06 18:18:00,1.0584,1.0589,1.0584,1.0589,975699998.0
2007-06-06 18:19:00,1.0589,1.0589,1.0585,1.0585,813499993.0
2007-06-06 18:20:00,1.0585,1.0586,1.0584,1.0584,652500001.0
2007-06-06 18:21:00,1.0584,1.0586,1.0584,1.0585,1204100001.0
2007-06-06 18:22:00,1.0585,1.0585,1.0585,1.0585,226000000.0
2007-06-06 18:23:00,1.0585,1.0586,1.0585,1.0586,659900001.0
2007-06-06 18:24:00,1.0586,1.0586,1.0586,1.0586,190600002.0
2007-06-06 18:25:00,1.0586,1.0586,1.0585,1.0585,383899999.0
2007-06-06 18:26:00,1.0585,1.0586,1.0584,1.0586,1181300008.0
2007-06-06 18:27:00,1.0586,1.0587,1.0585,1.0587,505899994.0
2007-06-06 18:28:00,1.0587,1.0587,1.0586,1.0586,108100001.0
2007-06-06 18:29:00,1.0586,1.0587,1.0586,1.0586,369399998.0
2007-06-06 18:30:00,1.0586,1.0587,1.0586,1.0587,128299998.0
2007-06-06 18:31:00,1.0587,1.0587,1.0586,1.0586,797300000.0
2007-06-06 18:32:00,1.0586,1.0586,1.0585,1.0586,1422800003.0
2007-06-06 18:33:00,1.0586,1.0586,1.0585,1.0586,901200003.0
2007-06-06 18:34:00,1.0586,1.0586,1.0585,1.0585,347900003.0
2007-06-06 18:35:00,1.0585,1.0585,1.0582,1.0582,911500005.0
2007-06-06 18:36:00,1.0582,1.0584,1.0582,1.0584,483800008.0
2007-06-06 18:37:00,1.0584,1.0584,1.0582,1.0583,294299999.0
2007-06-06 18:38:00,1.0583,1.0583,1.0583,1.0583,65000000.0
2007-06-06 18:39:00,1.0583,1.0583,1.0583,1.0583,473700001.0
2007-06-06 18:40:00,1.0583,1.0584,1.0583,1.0584,106199999.0
2007-06-06 18:41:00,1.0584,1.0584,1.0584,1.0584,325699998.0
2007-06-06 18:42:00,1.0584,1.0584,1.0582,1.0582,532099997.0
2007-06-06 18:43:00,1.0583,1.0583,1.0578,1.058,1546499982.0
2007-06-06 18:44:00,1.058,1.058,1.0579,1.0579,720599998.0
2007-06-06 18:45:00,1.0579,1.0579,1.0577,1.0578,1402999999.0
2007-06-06 18:46:00,1.0579,1.058,1.05755,1.05755,1952499998.0
2007-06-06 18:47:00,1.0576,1.0577,1.0575,1.0576,907599999.0
2007-06-06 18:48:00,1.0576,1.0576,1.0574,1.0576,645600001.0
2007-06-06 18:49:00,1.0576,1.0577,1.0574,1.0575,911099998.0
2007-06-06 18:50:00,1.0576,1.0577,1.0575,1.0577,231200000.0
2007-06-06 18:51:00,1.0577,1.0577,1.0576,1.0576,1565499989.0
2007-06-06 18:52:00,1.0576,1.0576,1.0575,1.0576,650500005.0
2007-06-06 18:53:00,1.0576,1.0576,1.0576,1.0576,319700006.0
2007-06-06 18:54:00,1.0576,1.0577,1.0576,1.0576,318599996.0
2007-06-06 18:55:00,1.0576,1.0576,1.0575,1.0575,424299991.0
2007-06-06 18:56:00,1.0574,1.0574,1.057,1.0574,349099997.0
2007-06-06 18:57:00,1.0574,1.0574,1.0573,1.0574,349099997.0
2007-06-06 18:58:00,1.0574,1.0574,1.0573,1.0573,159999999.0
2007-06-06 18:59:00,1.0573,1.0576,1.0573,1.0576,1178999995.0
2007-06-06 19:00:00,1.0576,1.0577,1.0575,1.0576,1097600004.0
2007-06-06 19:01:00,1.0576,1.0576,1.0576,1.0576,575700000.0
2007-06-06 19:02:00,1.0576,1.0576,1.0573,1.0574,1198299991.0
2007-06-06 19:03:00,1.0575,1.0576,1.0574,1.0575,1026799995.0
2007-06-06 19:04:00,1.0575,1.0579,1.0574,1.0578,1343500009.0
2007-06-06 19:05:00,1.0578,1.0584,1.0577,1.0583,1372500005.0
2007-06-06 19:06:00,1.0579,1.0583,1.0579,1.0581,1017199996.0
2007-06-06 19:07:00,1.0581,1.0582,1.0579,1.058,1017199996.0
2007-06-06 19:08:00,1.058,1.0581,1.0578,1.0581,1157800000.0
2007-06-06 19:09:00,1.0582,1.0584,1.0581,1.0583,1157800000.0
2007-06-06 19:10:00,1.0583,1.0583,1.0583,1.0583,471600001.0
2007-06-06 19:11:00,1.0583,1.0583,1.0583,1.0583,40100001.0
2007-06-06 19:12:00,1.0583,1.0583,1.0582,1.0582,145799998.0
2007-06-06 19:13:00,1.0582,1.0583,1.0582,1.0583,58100000.0
2007-06-06 19:14:00,1.0583,1.0583,1.0583,1.0583,11400000.0
2007-06-06 19:15:00,1.0583,1.0585,1.0582,1.0584,628199990.0
2007-06-06 19:16:00,1.0585,1.0585,1.0583,1.0583,396499999.0
2007-06-06 19:17:00,1.0584,1.0584,1.0582,1.0583,2094799996.0
2007-06-06 19:18:00,1.0583,1.0583,1.0582,1.0583,264700005.0
2007-06-06 19:19:00,1.0583,1.0583,1.0583,1.0583,28300000.0
2007-06-06 19:20:00,1.0583,1.0584,1.0583,1.0584,1282900000.0
2007-06-06 19:21:00,1.0583,1.0583,1.0581,1.0582,1666499997.0
2007-06-06 19:22:00,1.0584,1.0584,1.0581,1.0584,1666499997.0
2007-06-06 19:23:00,1.0584,1.0584,1.0582,1.0583,451699996.0
2007-06-06 19:24:00,1.0583,1.0584,1.0583,1.0583,363499997.0
2007-06-06 19:25:00,1.0583,1.0584,1.0583,1.0583,526500001.0
2007-06-06 19:26:00,1.0583,1.0584,1.0583,1.0583,1359399996.0
2007-06-06 19:27:00,1.0583,1.0585,1.0583,1.0585,823100002.0
2007-06-06 19:28:00,1.0585,1.0587,1.0584,1.0586,921300000.0
2007-06-06 19:29:00,1.0586,1.0586,1.0584,1.0585,552199998.0
2007-06-06 19:30:00,1.0584,1.0585,1.0584,1.0585,50100001.0
2007-06-06 19:31:00,1.0585,1.0586,1.0583,1.0584,727499989.0
2007-06-06 19:32:00,1.0583,1.0584,1.0583,1.0584,272700000.0
2007-06-06 19:33:00,1.0584,1.0584,1.0584,1.0584,170800003.0
2007-06-06 19:34:00,1.0584,1.0584,1.0584,1.0584,54399999.0
2007-06-06 19:35:00,1.0584,1.0585,1.0584,1.0585,210000002.0
2007-06-06 19:36:00,1.0585,1.0585,1.0585,1.0585,61200000.0
2007-06-06 19:37:00,1.0585,1.0585,1.0585,1.0585,14400000.0
2007-06-06 19:38:00,1.0585,1.0585,1.0583,1.0583,544400001.0
2007-06-06 19:39:00,1.0584,1.0585,1.0583,1.0585,847199994.0
2007-06-06 19:40:00,1.0585,1.0585,1.0584,1.0585,330499996.0
2007-06-06 19:41:00,1.0584,1.0585,1.0584,1.0584,278099994.0
2007-06-06 19:42:00,1.0585,1.0585,1.0585,1.0585,6800000.0
2007-06-06 19:43:00,1.05833,1.05843,1.05832,1.05832,9694553.0
2007-06-06 19:44:00,1.05835,1.05835,1.05832,1.05832,1594553.0
2007-06-06 19:45:00,1.0585,1.0585,1.0585,1.0585,20500000.0
2007-06-06 19:46:00,1.0585,1.0585,1.0584,1.0584,53100001.0
2007-06-06 19:47:00,1.0585,1.0585,1.0584,1.0585,623200001.0
2007-06-06 19:48:00,1.0581,1.0584,1.0581,1.0583,344400002.0
2007-06-06 19:49:00,1.0584,1.0584,1.0583,1.0584,344400002.0
2007-06-06 19:50:00,1.0584,1.0585,1.0583,1.0583,363800001.0
2007-06-06 19:51:00,1.05804,1.05821,1.05804,1.05815,91200000.0
2007-06-06 19:52:00,1.0584,1.0584,1.0582,1.0583,1019499998.0
2007-06-06 19:53:00,1.0582,1.0584,1.0582,1.0584,651399992.0
2007-06-06 19:54:00,1.0584,1.0584,1.0583,1.0583,121499999.0
2007-06-06 19:55:00,1.0583,1.0584,1.0583,1.0584,147899999.0
2007-06-06 19:56:00,1.0584,1.0584,1.0583,1.0584,174299999.0
2007-06-06 19:57:00,1.0584,1.0584,1.0584,1.0584,127200001.0
2007-06-06 19:58:00,1.0584,1.0584,1.0584,1.0584,181499998.0
2007-06-06 19:59:00,1.0584,1.0585,1.0584,1.0585,295500005.0
2007-06-06 20:00:00,1.0585,1.0586,1.0585,1.0586,51999998.0
2007-06-06 20:01:00,1.0586,1.0586,1.0585,1.0586,433999996.0
2007-06-06 20:02:00,1.0586,1.0586,1.0586,1.0586,66500000.0
2007-06-06 20:03:00,1.0586,1.0586,1.0586,1.0586,349100002.0
2007-06-06 20:04:00,1.0586,1.0586,1.0586,1.0586,444599995.0
2007-06-06 20:05:00,1.0586,1.0586,1.0586,1.0586,70199999.0
2007-06-06 20:06:00,1.0586,1.0586,1.0586,1.0586,315399994.0
2007-06-06 20:07:00,1.0586,1.0586,1.0583,1.0585,1206700010.0
2007-06-06 20:08:00,1.0585,1.0585,1.0585,1.0585,43200000.0
2007-06-06 20:09:00,1.0585,1.0585,1.0584,1.0585,511999995.0
2007-06-06 20:10:00,1.0585,1.0585,1.0585,1.0585,519900000.0
2007-06-06 20:11:00,1.0585,1.0585,1.0585,1.0585,91599999.0
2007-06-06 20:12:00,1.0583,1.0583,1.0583,1.0583,8800000.0
2007-06-06 20:13:00,1.0585,1.0585,1.0585,1.0585,442100002.0
2007-06-06 20:14:00,1.0585,1.0585,1.0584,1.0584,192800002.0
2007-06-06 20:15:00,1.0585,1.0585,1.0585,1.0585,112400001.0
2007-06-06 20:16:00,1.0585,1.0585,1.0585,1.0585,121999999.0
2007-06-06 20:17:00,1.0585,1.0585,1.0585,1.0585,380599999.0
2007-06-06 20:18:00,1.0585,1.0585,1.0585,1.0585,212799998.0
2007-06-06 20:19:00,1.0585,1.0585,1.0585,1.0585,293099999.0
2007-06-06 20:20:00,1.0585,1.0585,1.0584,1.0584,137500000.0
2007-06-06 20:21:00,1.0585,1.0585,1.0585,1.0585,52500000.0
2007-06-06 20:22:00,1.0585,1.0585,1.0585,1.0585,179400000.0
2007-06-06 20:23:00,1.0585,1.0585,1.0584,1.0584,210399998.0
2007-06-06 20:24:00,1.0584,1.0585,1.0583,1.0585,384799997.0
2007-06-06 20:25:00,1.0585,1.0585,1.0584,1.0584,132400000.0
2007-06-06 20:26:00,1.0584,1.0584,1.0583,1.0584,661400007.0
2007-06-06 20:27:00,1.0584,1.0584,1.0584,1.0584,76800000.0
2007-06-06 20:28:00,1.0584,1.0584,1.0584,1.0584,99300000.0
2007-06-06 20:29:00,1.0584,1.0584,1.0583,1.0583,103600000.0
2007-06-06 20:30:00,1.0583,1.0583,1.0582,1.0582,127900000.0
2007-06-06 20:31:00,1.0583,1.0583,1.0583,1.0583,13400000.0
2007-06-06 20:32:00,1.0583,1.0583,1.0582,1.0583,69000000.0
2007-06-06 20:33:00,1.0583,1.0583,1.0582,1.0583,225599999.0
2007-06-06 20:34:00,1.0583,1.0583,1.058,1.058,586800001.0
2007-06-06 20:35:00,1.0581,1.0581,1.058,1.0581,735299997.0
2007-06-06 20:36:00,1.0581,1.0581,1.0581,1.0581,934800008.0
2007-06-06 20:37:00,1.0581,1.0581,1.0581,1.0581,175999999.0
2007-06-06 20:38:00,1.0581,1.0581,1.0581,1.0581,101700000.0
2007-06-06 20:39:00,1.0581,1.0581,1.058,1.0581,150899997.0
2007-06-06 20:40:00,1.0581,1.0581,1.058,1.0581,127600001.0
2007-06-06 20:41:00,1.0581,1.0581,1.058,1.058,311899999.0
2007-06-06 20:42:00,1.0581,1.0581,1.0581,1.0581,41600000.0
2007-06-06 20:43:00,1.0581,1.0581,1.0578,1.0578,371800005.0
2007-06-06 20:44:00,1.0576,1.0579,1.0576,1.0579,365099995.0
2007-06-06 20:45:00,1.0579,1.0579,1.0578,1.0579,365099995.0
2007-06-06 20:46:00,1.0579,1.0579,1.0578,1.0578,655999997.0
2007-06-06 20:47:00,1.0578,1.0579,1.0577,1.0579,1001599994.0
2007-06-06 20:48:00,1.0579,1.058,1.0579,1.058,243499994.0
2007-06-06 20:49:00,1.058,1.058,1.0579,1.058,87199998.0
2007-06-06 20:50:00,1.058,1.058,1.0578,1.058,103799999.0
2007-06-06 20:51:00,1.0579,1.058,1.0578,1.0579,729399994.0
2007-06-06 20:52:00,1.058,1.0581,1.0579,1.0579,959499994.0
2007-06-06 20:53:00,1.0579,1.058,1.0579,1.058,285899997.0
2007-06-06 20:54:00,1.058,1.058,1.0579,1.0579,735399996.0
2007-06-06 20:55:00,1.058,1.0581,1.0579,1.0581,951399989.0
2007-06-06 20:56:00,1.0581,1.0582,1.058,1.0581,847800004.0
2007-06-06 20:57:00,1.0581,1.0585,1.0581,1.0584,1602000002.0
2007-06-06 20:58:00,1.0584,1.0585,1.0584,1.0585,189199998.0
2007-06-06 20:59:00,1.0585,1.0588,1.0585,1.0586,810300000.0
2007-06-06 21:00:00,1.0586,1.0588,1.0585,1.0585,1606299993.0
2007-06-06 21:01:00,1.0586,1.0587,1.0585,1.0585,1065299996.0
2007-06-06 21:02:00,1.0585,1.0587,1.0585,1.0586,494999999.0
2007-06-06 21:03:00,1.0586,1.0586,1.0584,1.0585,490499993.0
2007-06-06 21:04:00,1.0585,1.0586,1.0585,1.0586,140400000.0
2007-06-06 21:05:00,1.0586,1.0586,1.0585,1.0585,309399997.0
2007-06-06 21:06:00,1.0585,1.0586,1.0585,1.0586,228299999.0
2007-06-06 21:07:00,1.0586,1.0586,1.0585,1.0585,671099998.0
2007-06-06 21:08:00,1.0585,1.0585,1.0584,1.0584,1124900006.0
2007-06-06 21:09:00,1.0584,1.0584,1.0584,1.0584,63999999.0
2007-06-06 21:10:00,1.0584,1.0586,1.0584,1.0586,329599996.0
2007-06-06 21:11:00,1.0586,1.0586,1.0585,1.0585,423699997.0
2007-06-06 21:12:00,1.0585,1.0585,1.0585,1.0585,46100000.0
2007-06-06 21:13:00,1.0585,1.0585,1.0585,1.0585,157400004.0
2007-06-06 21:14:00,1.0585,1.0585,1.0584,1.0584,763599998.0
2007-06-06 21:15:00,1.0584,1.0584,1.0583,1.0583,794600008.0
2007-06-06 21:16:00,1.0584,1.0585,1.0584,1.0585,582400002.0
2007-06-06 21:17:00,1.0585,1.0585,1.0585,1.0585,185200002.0
2007-06-06 21:18:00,1.0585,1.0585,1.0585,1.0585,426000010.0
2007-06-06 21:19:00,1.0585,1.0585,1.0583,1.0584,386499998.0
2007-06-06 21:20:00,1.0584,1.0584,1.0584,1.0584,172800005.0
2007-06-06 21:21:00,1.0584,1.0584,1.0581,1.0581,651000000.0
2007-06-06 21:22:00,1.0581,1.0583,1.0581,1.0583,408000008.0
2007-06-06 21:23:00,1.0583,1.0584,1.0583,1.0583,1086100010.0
2007-06-06 21:24:00,1.0584,1.0584,1.0584,1.0584,21600000.0
2007-06-06 21:25:00,1.0584,1.0584,1.0584,1.0584,1600000.0
2007-06-06 21:26:00,1.0582,1.0582,1.0582,1.0582,46500001.0
2007-06-06 21:27:00,1.0584,1.0584,1.0584,1.0584,113200001.0
2007-06-06 21:28:00,1.0584,1.0586,1.0584,1.0585,563100002.0
2007-06-06 21:29:00,1.05845,1.05849,1.05824,1.05843,89300000.0
2007-06-06 21:30:00,1.0586,1.0586,1.0586,1.0586,95600000.0
2007-06-06 21:31:00,1.0586,1.0586,1.0586,1.0586,22300000.0
2007-06-06 21:32:00,1.0586,1.0586,1.0585,1.0586,228200000.0
2007-06-06 21:33:00,1.0586,1.0586,1.0586,1.0586,28800000.0
2007-06-06 21:34:00,1.0586,1.0586,1.0585,1.0585,116500001.0
2007-06-06 21:35:00,1.0585,1.0585,1.0584,1.0584,528299996.0
2007-06-06 21:36:00,1.0584,1.0584,1.0584,1.0584,56400000.0
2007-06-06 21:37:00,1.05812,1.05821,1.05797,1.05797,53400000.0
2007-06-06 21:38:00,1.0584,1.0584,1.0584,1.0584,1600000.0
2007-06-06 21:39:00,1.058,1.05805,1.058,1.05805,208000000.0
2007-06-06 21:40:00,1.0584,1.0584,1.0581,1.0581,680800000.0
2007-06-06 21:41:00,1.0582,1.0582,1.0582,1.0582,182800000.0
2007-06-06 21:42:00,1.0582,1.0582,1.0582,1.0582,394500001.0
2007-06-06 21:43:00,1.0582,1.0583,1.0581,1.0581,750199994.0
2007-06-06 21:44:00,1.0581,1.0581,1.0579,1.0581,1344900004.0
2007-06-06 21:45:00,1.0581,1.0581,1.0578,1.0578,457100001.0
2007-06-06 21:46:00,1.0575,1.05763,1.0575,1.05763,60800000.0
2007-06-06 21:47:00,1.0579,1.0579,1.0579,1.0579,20700001.0
2007-06-06 21:48:00,1.0579,1.0579,1.0579,1.0579,392400000.0
2007-06-06 21:49:00,1.0579,1.0579,1.0579,1.0579,67100001.0
2007-06-06 21:50:00,1.0579,1.0579,1.0579,1.0579,364900000.0
2007-06-06 21:51:00,1.0579,1.0579,1.0578,1.0578,254700003.0
2007-06-06 21:52:00,1.0579,1.0579,1.0579,1.0579,9600000.0
2007-06-06 21:53:00,1.0579,1.0581,1.0579,1.0581,827400003.0
2007-06-06 21:54:00,1.0581,1.0581,1.0581,1.0581,591200005.0
2007-06-06 21:55:00,1.0581,1.0581,1.0579,1.058,704599989.0
2007-06-06 21:56:00,1.058,1.058,1.058,1.058,574799993.0
2007-06-06 21:57:00,1.0579,1.058,1.0578,1.0579,1098900012.0
2007-06-06 21:58:00,1.0579,1.0579,1.0578,1.0579,39900000.0
2007-06-06 21:59:00,1.0579,1.0579,1.0578,1.0578,345999999.0
2007-06-06 22:00:00,1.0578,1.0579,1.0578,1.0579,452700003.0
2007-06-06 22:01:00,1.0579,1.0579,1.0579,1.0579,134399997.0
2007-06-06 22:02:00,1.0579,1.0582,1.0579,1.0582,209300000.0
2007-06-06 22:03:00,1.0582,1.0582,1.058,1.0581,616900003.0
2007-06-06 22:04:00,1.0582,1.0583,1.058,1.0581,1409300007.0
2007-06-06 22:05:00,1.0582,1.0583,1.0582,1.0583,40200000.0
2007-06-06 22:06:00,1.0582,1.0582,1.0582,1.0582,74600000.0
2007-06-06 22:07:00,1.0582,1.0584,1.0582,1.0583,584899999.0
2007-06-06 22:08:00,1.0583,1.0586,1.0583,1.0585,405799998.0
2007-06-06 22:09:00,1.0585,1.0586,1.0584,1.0584,801200004.0
2007-06-06 22:10:00,1.0584,1.0585,1.0583,1.0583,257199998.0
2007-06-06 22:11:00,1.0583,1.0584,1.0583,1.0583,87500000.0
2007-06-06 22:12:00,1.0583,1.0584,1.0582,1.0582,502500000.0
2007-06-06 22:13:00,1.0582,1.0583,1.0582,1.0583,23400000.0
2007-06-06 22:14:00,1.0582,1.0583,1.0582,1.0583,162900000.0
2007-06-06 22:15:00,1.0583,1.0583,1.0583,1.0583,97100000.0
2007-06-06 22:16:00,1.0583,1.0583,1.0583,1.0583,1900000.0
2007-06-06 22:17:00,1.0583,1.0583,1.0582,1.0583,35900000.0
2007-06-06 22:18:00,1.0583,1.0583,1.0583,1.0583,10400000.0
2007-06-06 22:19:00,1.0583,1.0583,1.0583,1.0583,13600000.0
2007-06-06 22:20:00,1.0583,1.0584,1.0583,1.0584,91800000.0
2007-06-06 22:21:00,1.0584,1.0584,1.0584,1.0584,30400000.0
2007-06-06 22:22:00,1.0584,1.0584,1.0583,1.0584,126799998.0
2007-06-06 22:23:00,1.0584,1.0584,1.0583,1.0584,123600002.0
2007-06-06 22:24:00,1.0584,1.0584,1.0582,1.0582,174000002.0
2007-06-06 22:25:00,1.0583,1.0583,1.0583,1.0583,30200000.0
2007-06-06 22:26:00,1.0583,1.0584,1.0583,1.0584,366700004.0
2007-06-06 22:27:00,1.0583,1.0584,1.0582,1.0582,215900000.0
2007-06-06 22:28:00,1.0583,1.0584,1.0582,1.0584,591399998.0
2007-06-06 22:29:00,1.0583,1.0586,1.0583,1.0586,547400000.0
2007-06-06 22:30:00,1.0586,1.0587,1.0584,1.0584,282800002.0
2007-06-06 22:31:00,1.0584,1.0585,1.0584,1.0585,97999999.0
2007-06-06 22:32:00,1.0585,1.0585,1.0584,1.0584,201500001.0
2007-06-06 22:33:00,1.0584,1.0585,1.0582,1.0584,463600001.0
2007-06-06 22:34:00,1.0584,1.0584,1.0583,1.0583,25900000.0
2007-06-06 22:35:00,1.058,1.05816,1.058,1.058,376500002.0
2007-06-06 22:36:00,1.0583,1.0583,1.0583,1.0583,8000000.0
2007-06-06 22:37:00,1.0583,1.0583,1.058,1.058,241599999.0
2007-06-06 22:38:00,1.058,1.0581,1.058,1.0581,110800001.0
2007-06-06 22:39:00,1.0581,1.0582,1.0581,1.0582,42400000.0
2007-06-06 22:40:00,1.0581,1.0582,1.058,1.0582,67100000.0
2007-06-06 22:41:00,1.0581,1.0582,1.058,1.0582,83800000.0
2007-06-06 22:42:00,1.05792,1.058,1.05785,1.05788,32800000.0
2007-06-06 22:43:00,1.0582,1.0582,1.0582,1.0582,2400000.0
2007-06-06 22:44:00,1.0582,1.0582,1.0582,1.0582,25600000.0
2007-06-06 22:45:00,1.0582,1.0582,1.0581,1.0581,64600002.0
2007-06-06 22:46:00,1.0581,1.0581,1.058,1.058,130199998.0
2007-06-06 22:47:00,1.0581,1.0581,1.0581,1.0581,55200000.0
2007-06-06 22:48:00,1.0581,1.0582,1.0581,1.0582,8000000.0
2007-06-06 22:49:00,1.0581,1.0581,1.0581,1.0581,19200000.0
2007-06-06 22:50:00,1.0581,1.0581,1.058,1.058,14300000.0
2007-06-06 22:51:00,1.058,1.058,1.058,1.058,9600000.0
2007-06-06 22:52:00,1.058,1.058,1.058,1.058,24300000.0
2007-06-06 22:53:00,1.0579,1.058,1.0579,1.0579,145800000.0
2007-06-06 22:54:00,1.0579,1.058,1.0578,1.058,506299999.0
2007-06-06 22:55:00,1.058,1.058,1.0578,1.058,640699999.0
2007-06-06 22:56:00,1.058,1.0582,1.0579,1.0582,558400001.0
2007-06-06 22:57:00,1.0582,1.0582,1.058,1.0581,229099997.0
2007-06-06 22:58:00,1.0581,1.0584,1.0581,1.0583,533800000.0
2007-06-06 22:59:00,1.0583,1.0584,1.0583,1.0583,215100003.0
2007-06-06 23:00:00,1.0583,1.0585,1.0583,1.0584,31300000.0
2007-06-06 23:01:00,1.05847,1.05847,1.05831,1.05845,146999998.0
2007-06-06 23:02:00,1.05845,1.05845,1.05822,1.05827,81399998.0
2007-06-06 23:03:00,1.0584,1.0584,1.0581,1.0584,91100000.0
2007-06-06 23:04:00,1.0582,1.0585,1.0581,1.0581,37200000.0
2007-06-06 23:05:00,1.0582,1.0582,1.0581,1.0581,17500000.0
2007-06-06 23:06:00,1.0581,1.0581,1.0581,1.0581,114000000.0
2007-06-06 23:07:00,1.0581,1.0581,1.0581,1.0581,51200000.0
2007-06-06 23:08:00,1.05783,1.05797,1.0578,1.05785,422000003.0
2007-06-06 23:09:00,1.0581,1.0581,1.0581,1.0581,108400000.0
2007-06-06 23:10:00,1.0581,1.0583,1.0581,1.0583,70000000.0
2007-06-06 23:11:00,1.05811,1.05827,1.05811,1.05823,121200002.0
2007-06-06 23:12:00,1.05818,1.05827,1.05807,1.05824,17200000.0
2007-06-06 23:13:00,1.05822,1.05822,1.05803,1.05811,80100002.0
2007-06-06 23:14:00,1.05812,1.05812,1.05805,1.05808,72400002.0
2007-06-06 23:15:00,1.0583,1.0584,1.0582,1.0584,430000001.0
2007-06-06 23:16:00,1.0584,1.0584,1.0581,1.0581,117900000.0
2007-06-06 23:17:00,1.0582,1.0582,1.0581,1.0581,130599996.0
2007-06-06 23:18:00,1.0581,1.0581,1.058,1.0581,143100000.0
2007-06-06 23:19:00,1.05773,1.05784,1.05773,1.05777,82300001.0
2007-06-06 23:20:00,1.0578,1.05791,1.0578,1.0579,104800002.0
2007-06-06 23:21:00,1.0581,1.0582,1.0581,1.0582,123400000.0
2007-06-06 23:22:00,1.0582,1.0582,1.0579,1.0581,261400000.0
2007-06-06 23:23:00,1.0581,1.0581,1.058,1.058,31100000.0
2007-06-06 23:24:00,1.058,1.058,1.0578,1.0578,78000000.0
2007-06-06 23:25:00,1.0577,1.0577,1.0576,1.0577,410100000.0
2007-06-06 23:26:00,1.0577,1.0577,1.0577,1.0577,51700000.0
2007-06-06 23:27:00,1.0577,1.0577,1.0577,1.0577,70800000.0
2007-06-06 23:28:00,1.0577,1.0577,1.0577,1.0577,26900000.0
2007-06-06 23:29:00,1.0578,1.0578,1.0577,1.0577,90599999.0
2007-06-06 23:30:00,1.0577,1.0577,1.0577,1.0577,53800000.0
2007-06-06 23:31:00,1.05758,1.05758,1.05746,1.0575,88600000.0
2007-06-06 23:32:00,1.0577,1.0578,1.0577,1.0578,88100000.0
2007-06-06 23:33:00,1.0577,1.0577,1.0577,1.0577,29400000.0
2007-06-06 23:34:00,1.0578,1.0579,1.0578,1.0578,100300000.0
2007-06-06 23:35:00,1.0578,1.0579,1.0577,1.0579,141000001.0
2007-06-06 23:36:00,1.0579,1.0579,1.0577,1.0577,57300001.0
2007-06-06 23:37:00,1.05739,1.05755,1.05739,1.05755,18000000.0
2007-06-06 23:38:00,1.0577,1.0577,1.0577,1.0577,82900003.0
2007-06-06 23:39:00,1.0577,1.0577,1.0577,1.0577,25500000.0
2007-06-06 23:40:00,1.05765,1.05765,1.0576,1.0576,9200000.0
2007-06-06 23:41:00,1.0578,1.0578,1.0578,1.0578,800000.0
2007-06-06 23:42:00,1.05771,1.05778,1.05764,1.05764,54800000.0
2007-06-06 23:43:00,1.05745,1.05763,1.05745,1.05758,44400000.0
2007-06-06 23:44:00,1.0578,1.0578,1.0577,1.0577,50900000.0
2007-06-06 23:45:00,1.0577,1.0578,1.0577,1.0578,20700000.0
2007-06-06 23:46:00,1.0578,1.0578,1.0576,1.0576,173700001.0
2007-06-06 23:47:00,1.0577,1.0578,1.0577,1.0577,179999999.0
2007-06-06 23:48:00,1.0577,1.0577,1.0576,1.0577,134299998.0
2007-06-06 23:49:00,1.0577,1.0577,1.0577,1.0577,38300000.0
2007-06-06 23:50:00,1.0577,1.0577,1.0576,1.0576,30300000.0
2007-06-06 23:51:00,1.0575,1.0577,1.0575,1.0577,63000000.0
2007-06-06 23:52:00,1.0577,1.0577,1.0577,1.0577,45400000.0
2007-06-06 23:53:00,1.0577,1.0577,1.0577,1.0577,18400000.0
2007-06-06 23:54:00,1.0577,1.0578,1.0577,1.0578,59800000.0
2007-06-06 23:55:00,1.0578,1.0578,1.0577,1.0578,257199997.0
2007-06-06 23:56:00,1.05758,1.0577,1.05757,1.0576,60300000.0
2007-06-06 23:57:00,1.0578,1.0579,1.0578,1.0578,124000000.0
2007-06-06 23:58:00,1.0578,1.0578,1.0577,1.0578,256900010.0
2007-06-06 23:59:00,1.0578,1.0579,1.0577,1.0579,235600001.0
2007-06-07 00:00:00,1.0579,1.05795,1.0579,1.05795,112100000.0
2007-06-07 00:01:00,1.05767,1.05786,1.05764,1.05784,71699998.0
2007-06-07 00:02:00,1.05795,1.0581,1.05795,1.058,217900000.0
2007-06-07 00:03:00,1.058,1.058,1.058,1.058,6400000.0
2007-06-07 00:04:00,1.058,1.0581,1.0579,1.0579,397199997.0
2007-06-07 00:05:00,1.0579,1.0581,1.0579,1.0579,234100001.0
2007-06-07 00:06:00,1.0579,1.0579,1.0579,1.0579,52000000.0
2007-06-07 00:07:00,1.0579,1.0579,1.0579,1.0579,54399999.0
2007-06-07 00:08:00,1.0579,1.0579,1.0579,1.0579,156000000.0
2007-06-07 00:09:00,1.0579,1.058,1.0579,1.058,79200002.0
2007-06-07 00:10:00,1.058,1.058,1.058,1.058,1600000.0
2007-06-07 00:11:00,1.058,1.0581,1.058,1.058,38100001.0
2007-06-07 00:12:00,1.0579,1.0579,1.05788,1.05788,18900000.0
2007-06-07 00:13:00,1.05795,1.05803,1.05795,1.05798,36500000.0
2007-06-07 00:14:00,1.05785,1.05785,1.05775,1.05775,19200000.0
2007-06-07 00:15:00,1.0581,1.0581,1.058,1.058,58400000.0
2007-06-07 00:16:00,1.058,1.058,1.0577,1.0578,71500000.0
2007-06-07 00:17:00,1.05762,1.05762,1.05742,1.05742,42199999.0
2007-06-07 00:18:00,1.05745,1.0575,1.05745,1.05745,91699998.0
2007-06-07 00:19:00,1.05775,1.05775,1.05775,1.05775,2300000.0
2007-06-07 00:20:00,1.05775,1.0581,1.05775,1.0581,62100000.0
2007-06-07 00:21:00,1.0581,1.0581,1.0581,1.0581,56200000.0
2007-06-07 00:22:00,1.0581,1.0581,1.0581,1.0581,213600005.0
2007-06-07 00:23:00,1.05815,1.0583,1.05815,1.0582,110700000.0
2007-06-07 00:24:00,1.05785,1.0579,1.05778,1.05778,226200000.0
2007-06-07 00:25:00,1.0582,1.0582,1.0582,1.0582,19200000.0
2007-06-07 00:26:00,1.05801,1.05804,1.05801,1.05804,21600000.0
2007-06-07 00:27:00,1.0582,1.0582,1.0582,1.0582,12800000.0
2007-06-07 00:28:00,1.05782,1.05801,1.0578,1.05801,142700000.0
2007-06-07 00:29:00,1.0582,1.0583,1.0582,1.0583,14400000.0
2007-06-07 00:30:00,1.05792,1.05796,1.05781,1.05781,308799999.0
2007-06-07 00:31:00,1.0583,1.0583,1.0583,1.0583,8000000.0
2007-06-07 00:32:00,1.0583,1.0583,1.05825,1.05825,10300000.0
2007-06-07 00:33:00,1.0583,1.0583,1.0583,1.0583,12000000.0
2007-06-07 00:34:00,1.0583,1.0583,1.0583,1.0583,8000000.0
2007-06-07 00:35:00,1.0583,1.0583,1.05825,1.0583,69200000.0
2007-06-07 00:36:00,1.05825,1.0583,1.05825,1.0583,65900000.0
2007-06-07 00:37:00,1.0583,1.0583,1.05825,1.05825,36600000.0
2007-06-07 00:38:00,1.05825,1.05825,1.0582,1.05825,13300000.0
2007-06-07 00:39:00,1.05825,1.0583,1.05825,1.05825,50700000.0
2007-06-07 00:40:00,1.05825,1.0583,1.05825,1.05825,13900000.0
2007-06-07 00:41:00,1.0583,1.0583,1.0583,1.0583,4000000.0
2007-06-07 00:42:00,1.05798,1.05802,1.05794,1.05802,31300000.0
2007-06-07 00:43:00,1.0583,1.0583,1.05825,1.05825,9600000.0
2007-06-07 00:44:00,1.0583,1.0583,1.0583,1.0583,4000000.0
2007-06-07 00:45:00,1.0583,1.0583,1.0583,1.0583,9600000.0
2007-06-07 00:46:00,1.0583,1.0585,1.0583,1.0584,92000000.0
2007-06-07 00:47:00,1.0584,1.0584,1.05835,1.05835,5500000.0
2007-06-07 00:48:00,1.05835,1.05865,1.05835,1.05865,43500000.0
2007-06-07 00:49:00,1.05875,1.0588,1.05875,1.0588,67100000.0
2007-06-07 00:50:00,1.0588,1.0588,1.0588,1.0588,57600000.0
2007-06-07 00:51:00,1.0588,1.0588,1.0588,1.0588,22400000.0
2007-06-07 00:52:00,1.0588,1.0588,1.0588,1.0588,8000000.0
2007-06-07 00:53:00,1.0588,1.0588,1.0586,1.0587,75100000.0
2007-06-07 00:54:00,1.0587,1.05875,1.0585,1.0585,229600000.0
2007-06-07 00:55:00,1.05827,1.05843,1.05802,1.05843,40500000.0
2007-06-07 00:56:00,1.0585,1.0585,1.0583,1.0583,35900000.0
2007-06-07 00:57:00,1.0584,1.0584,1.05815,1.0582,112100000.0
2007-06-07 00:58:00,1.05825,1.05825,1.0582,1.0582,77199999.0
2007-06-07 00:59:00,1.0582,1.05835,1.0582,1.05835,88600000.0
2007-06-07 01:00:00,1.05812,1.05815,1.05808,1.05815,27700000.0
2007-06-07 01:01:00,1.05835,1.05855,1.05835,1.05855,96300000.0
2007-06-07 01:02:00,1.0586,1.0587,1.0586,1.0587,190300000.0
2007-06-07 01:03:00,1.0587,1.05885,1.0586,1.0587,316300001.0
2007-06-07 01:04:00,1.0587,1.0587,1.0587,1.0587,1200000.0
2007-06-07 01:05:00,1.0587,1.0587,1.05865,1.0587,4700000.0
2007-06-07 01:06:00,1.0587,1.0587,1.05865,1.0587,50800000.0
2007-06-07 01:07:00,1.0587,1.0587,1.0587,1.0587,118700000.0
2007-06-07 01:08:00,1.0587,1.0587,1.0587,1.0587,9600000.0
2007-06-07 01:09:00,1.0587,1.0587,1.0587,1.0587,32800000.0
2007-06-07 01:10:00,1.0587,1.0588,1.0587,1.0587,194400001.0
2007-06-07 01:11:00,1.0588,1.0588,1.0587,1.0587,116800000.0
2007-06-07 01:12:00,1.0588,1.0588,1.0587,1.0587,30400000.0
2007-06-07 01:13:00,1.05852,1.05861,1.05841,1.0585,149100000.0
2007-06-07 01:14:00,1.0587,1.0587,1.0587,1.0587,40500000.0
2007-06-07 01:15:00,1.0587,1.0587,1.0587,1.0587,103800001.0
2007-06-07 01:16:00,1.0587,1.05875,1.0587,1.05875,76900000.0
2007-06-07 01:17:00,1.0585,1.05861,1.05847,1.05852,147700000.0
2007-06-07 01:18:00,1.05875,1.0588,1.0587,1.0587,79700000.0
2007-06-07 01:19:00,1.05835,1.05842,1.05835,1.05842,17800000.0
2007-06-07 01:20:00,1.0587,1.0587,1.05865,1.05865,59000000.0
2007-06-07 01:21:00,1.0587,1.0587,1.0586,1.05865,54600000.0
2007-06-07 01:22:00,1.0587,1.0588,1.0587,1.0588,25800000.0
2007-06-07 01:23:00,1.0588,1.0588,1.05875,1.05875,2400000.0
2007-06-07 01:24:00,1.0587,1.0587,1.0587,1.0587,24000000.0
2007-06-07 01:25:00,1.05838,1.05855,1.05836,1.05855,28500000.0
2007-06-07 01:26:00,1.05857,1.05858,1.05825,1.05825,67499998.0
2007-06-07 01:27:00,1.05848,1.05867,1.05838,1.05867,36300000.0
2007-06-07 01:28:00,1.05849,1.05862,1.05849,1.05862,119000000.0
2007-06-07 01:29:00,1.0587,1.0587,1.0587,1.0587,82800000.0
2007-06-07 01:30:00,1.0587,1.0587,1.0586,1.0586,119500001.0
2007-06-07 01:31:00,1.05854,1.05854,1.05826,1.05826,3400000.0
2007-06-07 01:32:00,1.0584,1.05845,1.0584,1.05845,13400000.0
2007-06-07 01:33:00,1.0586,1.0586,1.0586,1.0586,21500000.0
2007-06-07 01:34:00,1.0584,1.05845,1.05837,1.0584,16100000.0
2007-06-07 01:35:00,1.0586,1.0586,1.0586,1.0586,170900001.0
2007-06-07 01:36:00,1.0586,1.0586,1.0586,1.0586,144700000.0
2007-06-07 01:37:00,1.0586,1.0587,1.05855,1.0586,238500002.0
2007-06-07 01:38:00,1.0586,1.0586,1.05855,1.0586,49700000.0
2007-06-07 01:39:00,1.05845,1.05845,1.05845,1.05845,1700000.0
2007-06-07 01:40:00,1.0586,1.0586,1.0586,1.0586,105200001.0
2007-06-07 01:41:00,1.05863,1.05863,1.05847,1.05847,9700000.0
2007-06-07 01:42:00,1.0586,1.0586,1.0586,1.0586,67800002.0
2007-06-07 01:43:00,1.0586,1.0587,1.0586,1.0586,201099999.0
2007-06-07 01:44:00,1.0587,1.05875,1.0587,1.05875,13000000.0
2007-06-07 01:45:00,1.05875,1.05875,1.05875,1.05875,3200000.0
2007-06-07 01:46:00,1.05875,1.05875,1.05875,1.05875,1600000.0
2007-06-07 01:47:00,1.0586,1.05865,1.05847,1.05847,14300000.0
2007-06-07 01:48:00,1.05857,1.05861,1.05853,1.05853,19600000.0
2007-06-07 01:49:00,1.05842,1.05866,1.05842,1.05866,33800000.0
2007-06-07 01:50:00,1.0587,1.0587,1.0587,1.0587,30500000.0
2007-06-07 01:51:00,1.05843,1.05868,1.05843,1.05859,8000000.0
2007-06-07 01:52:00,1.0587,1.0587,1.05865,1.05865,69200000.0
2007-06-07 01:53:00,1.05841,1.05848,1.05841,1.05848,49200000.0
2007-06-07 01:54:00,1.0584,1.05846,1.05828,1.05828,27200000.0
2007-06-07 01:55:00,1.05849,1.05857,1.05848,1.05857,80700000.0
2007-06-07 01:56:00,1.05875,1.0588,1.0587,1.0587,69300001.0
2007-06-07 01:57:00,1.0587,1.0588,1.0586,1.0587,186700004.0
2007-06-07 01:58:00,1.0587,1.0587,1.0587,1.0587,400000.0
2007-06-07 01:59:00,1.0587,1.0588,1.0586,1.0588,42200001.0
2007-06-07 02:00:00,1.0588,1.05885,1.0588,1.0588,81100000.0
2007-06-07 02:01:00,1.0588,1.0588,1.0586,1.0586,68500000.0
2007-06-07 02:02:00,1.0586,1.0587,1.0586,1.0586,37400000.0
2007-06-07 02:03:00,1.0587,1.0587,1.0586,1.0586,13800000.0
2007-06-07 02:04:00,1.0586,1.0586,1.0586,1.0586,10800000.0
2007-06-07 02:05:00,1.0585,1.0586,1.0584,1.0585,116399999.0
2007-06-07 02:06:00,1.0585,1.0587,1.0585,1.0586,314599997.0
2007-06-07 02:07:00,1.0586,1.0588,1.05845,1.0585,258800000.0
2007-06-07 02:08:00,1.0585,1.0585,1.0585,1.0585,304799994.0
2007-06-07 02:09:00,1.05845,1.0586,1.05845,1.0585,184000000.0
2007-06-07 02:10:00,1.0585,1.0585,1.0582,1.0582,359100001.0
2007-06-07 02:11:00,1.0582,1.0584,1.0582,1.0583,263300001.0
2007-06-07 02:12:00,1.0583,1.0584,1.05825,1.05825,97100000.0
2007-06-07 02:13:00,1.05803,1.0581,1.05801,1.05801,137900001.0
2007-06-07 02:14:00,1.05779,1.05803,1.05779,1.05798,556500004.0
2007-06-07 02:15:00,1.05793,1.05809,1.05793,1.05802,500700003.0
2007-06-07 02:16:00,1.05795,1.05795,1.05787,1.05787,64500002.0
2007-06-07 02:17:00,1.0583,1.0584,1.05825,1.0584,79600000.0
2007-06-07 02:18:00,1.0583,1.0583,1.05825,1.05825,53700001.0
2007-06-07 02:19:00,1.0584,1.0584,1.0584,1.0584,200000.0
2007-06-07 02:20:00,1.0581,1.0581,1.058,1.05805,168700000.0
2007-06-07 02:21:00,1.05814,1.05823,1.05802,1.05823,159800000.0
2007-06-07 02:22:00,1.0583,1.0583,1.0583,1.0583,15900000.0
2007-06-07 02:23:00,1.0583,1.0584,1.0583,1.0584,85300000.0
2007-06-07 02:24:00,1.0584,1.0584,1.0584,1.0584,24000000.0
2007-06-07 02:25:00,1.0584,1.0584,1.0584,1.0584,12000000.0
2007-06-07 02:26:00,1.0584,1.0584,1.0583,1.0584,175400000.0
2007-06-07 02:27:00,1.0584,1.0585,1.0583,1.0584,342899998.0
2007-06-07 02:28:00,1.0583,1.0583,1.0583,1.0583,54400000.0
2007-06-07 02:29:00,1.0583,1.0583,1.0583,1.0583,48799998.0
2007-06-07 02:30:00,1.05818,1.05823,1.0579,1.05794,89000000.0
2007-06-07 02:31:00,1.05805,1.0582,1.05802,1.0582,82900000.0
2007-06-07 02:32:00,1.05811,1.05829,1.05811,1.05812,90600000.0
2007-06-07 02:33:00,1.0583,1.0583,1.0583,1.0583,16799999.0
2007-06-07 02:34:00,1.0583,1.0583,1.0579,1.058,440299998.0
2007-06-07 02:35:00,1.058,1.0581,1.058,1.0581,51400001.0
2007-06-07 02:36:00,1.05771,1.05784,1.05756,1.05784,58000000.0
2007-06-07 02:37:00,1.0579,1.0579,1.05783,1.05783,31500000.0
2007-06-07 02:38:00,1.05785,1.05785,1.05764,1.05781,72800000.0
2007-06-07 02:39:00,1.05785,1.0579,1.05785,1.0579,10400000.0
2007-06-07 02:40:00,1.0581,1.0581,1.058,1.058,23499999.0
2007-06-07 02:41:00,1.05787,1.05789,1.05772,1.05772,17500000.0
2007-06-07 02:42:00,1.05779,1.0579,1.05779,1.0579,2400000.0
2007-06-07 02:43:00,1.05785,1.05793,1.0578,1.05788,207700000.0
2007-06-07 02:44:00,1.0581,1.0581,1.0581,1.0581,800000.0
2007-06-07 02:45:00,1.05774,1.05782,1.05768,1.05782,12800000.0
2007-06-07 02:46:00,1.0581,1.0581,1.0581,1.0581,400000.0
2007-06-07 02:47:00,1.0581,1.0581,1.0581,1.0581,200000.0
2007-06-07 02:48:00,1.05785,1.05785,1.05785,1.05785,17600000.0
2007-06-07 02:49:00,1.0581,1.0581,1.0581,1.0581,69700000.0
2007-06-07 02:50:00,1.05796,1.05798,1.05774,1.05793,224999998.0
2007-06-07 02:51:00,1.05793,1.05793,1.05785,1.0579,57000000.0
2007-06-07 02:52:00,1.0579,1.0579,1.0579,1.0579,1600000.0
2007-06-07 02:53:00,1.05793,1.05793,1.05793,1.05793,1600000.0
2007-06-07 02:54:00,1.0581,1.0581,1.0581,1.0581,31400000.0
2007-06-07 02:55:00,1.0581,1.0582,1.05805,1.05805,171100000.0
2007-06-07 02:56:00,1.0582,1.0582,1.05815,1.05815,43899999.0
2007-06-07 02:57:00,1.0582,1.0582,1.0582,1.0582,81100002.0
2007-06-07 02:58:00,1.0582,1.0585,1.0582,1.0585,176399999.0
2007-06-07 02:59:00,1.0585,1.0585,1.0585,1.0585,11600000.0
2007-06-07 03:00:00,1.0585,1.0585,1.0585,1.0585,11600000.0
2007-06-07 03:01:00,1.0585,1.0585,1.0583,1.05835,208399998.0
2007-06-07 03:02:00,1.05824,1.05824,1.05814,1.05818,54900000.0
2007-06-07 03:03:00,1.0584,1.0584,1.05835,1.05835,58600000.0
2007-06-07 03:04:00,1.0583,1.0583,1.058,1.0582,178600001.0
2007-06-07 03:05:00,1.0582,1.0582,1.0582,1.0582,19100000.0
2007-06-07 03:06:00,1.05813,1.05813,1.05788,1.05801,110900000.0
2007-06-07 03:07:00,1.0582,1.0582,1.0581,1.0582,176800002.0
2007-06-07 03:08:00,1.05798,1.05805,1.05775,1.05796,29900000.0
2007-06-07 03:09:00,1.0582,1.0582,1.0582,1.0582,21200001.0
2007-06-07 03:10:00,1.05787,1.05797,1.05787,1.05797,29200000.0
2007-06-07 03:11:00,1.0582,1.0582,1.0582,1.0582,16700001.0
2007-06-07 03:12:00,1.0582,1.0582,1.0582,1.0582,45300001.0
2007-06-07 03:13:00,1.0582,1.0582,1.0582,1.0582,63800001.0
2007-06-07 03:14:00,1.05799,1.05809,1.05799,1.058,67699999.0
2007-06-07 03:15:00,1.05802,1.05809,1.05798,1.05805,7000000.0
2007-06-07 03:16:00,1.05814,1.05821,1.05798,1.05798,38799999.0
2007-06-07 03:17:00,1.0582,1.0582,1.058,1.05815,121000001.0
2007-06-07 03:18:00,1.0582,1.0582,1.0581,1.0582,70300000.0
2007-06-07 03:19:00,1.0582,1.0582,1.05815,1.05815,13600000.0
2007-06-07 03:20:00,1.0581,1.0581,1.0581,1.0581,66299999.0
2007-06-07 03:21:00,1.0581,1.0582,1.0581,1.0581,117100002.0
2007-06-07 03:22:00,1.0581,1.0581,1.0581,1.0581,77500000.0
2007-06-07 03:23:00,1.0581,1.0581,1.05805,1.05805,39300000.0
2007-06-07 03:24:00,1.0581,1.0581,1.0581,1.0581,66800003.0
2007-06-07 03:25:00,1.0581,1.0582,1.058,1.058,75100001.0
2007-06-07 03:26:00,1.058,1.058,1.0579,1.058,226100003.0
2007-06-07 03:27:00,1.05782,1.05791,1.05773,1.05788,100460000.0
2007-06-07 03:28:00,1.058,1.058,1.0578,1.058,383600007.0
2007-06-07 03:29:00,1.058,1.0584,1.058,1.0583,140200000.0
2007-06-07 03:30:00,1.0583,1.0583,1.057,1.0571,535000004.0
2007-06-07 03:31:00,1.0571,1.0573,1.0571,1.0573,116700000.0
2007-06-07 03:32:00,1.0573,1.05745,1.05725,1.05725,175199998.0
2007-06-07 03:33:00,1.0573,1.0576,1.0573,1.0575,292600002.0
2007-06-07 03:34:00,1.0575,1.0575,1.0575,1.0575,62800000.0
2007-06-07 03:35:00,1.0575,1.0575,1.0575,1.0575,27200000.0
2007-06-07 03:36:00,1.0575,1.0575,1.0575,1.0575,73600000.0
2007-06-07 03:37:00,1.0575,1.0575,1.0573,1.0574,396800003.0
2007-06-07 03:38:00,1.0573,1.0576,1.0573,1.0574,655999993.0
2007-06-07 03:39:00,1.0574,1.0575,1.0574,1.0574,232300002.0
2007-06-07 03:40:00,1.0574,1.0574,1.05735,1.0574,102300001.0
2007-06-07 03:41:00,1.0574,1.0575,1.05725,1.05725,489500001.0
2007-06-07 03:42:00,1.0573,1.0573,1.0568,1.0568,820200005.0
2007-06-07 03:43:00,1.0568,1.0573,1.0566,1.0571,339200001.0
2007-06-07 03:44:00,1.0571,1.0571,1.0568,1.0569,170000000.0
2007-06-07 03:45:00,1.0569,1.0571,1.0569,1.0569,107000001.0
2007-06-07 03:46:00,1.0569,1.0569,1.0568,1.0569,125599999.0
2007-06-07 03:47:00,1.05695,1.057,1.0568,1.05695,227299997.0
2007-06-07 03:48:00,1.057,1.057,1.05685,1.05695,91200000.0
2007-06-07 03:49:00,1.05662,1.05676,1.05662,1.05671,101799998.0
2007-06-07 03:50:00,1.057,1.057,1.057,1.057,90400000.0
2007-06-07 03:51:00,1.057,1.0571,1.057,1.057,277400000.0
2007-06-07 03:52:00,1.057,1.057,1.057,1.057,37800000.0
2007-06-07 03:53:00,1.05695,1.057,1.0568,1.0569,165400004.0
2007-06-07 03:54:00,1.0569,1.0569,1.0568,1.05685,174999999.0
2007-06-07 03:55:00,1.05685,1.0569,1.05685,1.0569,90900000.0
2007-06-07 03:56:00,1.0569,1.0569,1.0569,1.0569,31300000.0
2007-06-07 03:57:00,1.0569,1.0569,1.0568,1.0568,73600000.0
2007-06-07 03:58:00,1.0568,1.0569,1.05675,1.0569,198800000.0
2007-06-07 03:59:00,1.05695,1.057,1.0569,1.057,134300001.0
2007-06-07 04:00:00,1.057,1.057,1.05695,1.057,50600000.0
2007-06-07 04:01:00,1.057,1.0571,1.057,1.0571,117000000.0
2007-06-07 04:02:00,1.05705,1.0571,1.05705,1.0571,134300001.0
2007-06-07 04:03:00,1.0571,1.0571,1.0571,1.0571,56500000.0
2007-06-07 04:04:00,1.0571,1.0572,1.0571,1.0572,61500000.0
2007-06-07 04:05:00,1.0572,1.0572,1.0572,1.0572,9500000.0
2007-06-07 04:06:00,1.0571,1.0571,1.0571,1.0571,20800000.0
2007-06-07 04:07:00,1.0571,1.0572,1.0571,1.0572,26600000.0
2007-06-07 04:08:00,1.05687,1.05698,1.05681,1.05681,280399997.0
2007-06-07 04:09:00,1.0571,1.0571,1.05705,1.05705,87899999.0
2007-06-07 04:10:00,1.0571,1.0571,1.05705,1.05705,97900000.0
2007-06-07 04:11:00,1.05678,1.05678,1.05665,1.05675,131400000.0
2007-06-07 04:12:00,1.0571,1.0571,1.05705,1.05705,68100000.0
2007-06-07 04:13:00,1.05705,1.0571,1.05705,1.0571,43000000.0
2007-06-07 04:14:00,1.0571,1.0571,1.0571,1.0571,22600000.0
2007-06-07 04:15:00,1.0571,1.0573,1.0571,1.0571,332399999.0
2007-06-07 04:16:00,1.0571,1.0571,1.0571,1.0571,53100000.0
2007-06-07 04:17:00,1.0571,1.0572,1.0571,1.0572,154300000.0
2007-06-07 04:18:00,1.0572,1.0572,1.0572,1.0572,24300000.0
2007-06-07 04:19:00,1.0572,1.0572,1.0572,1.0572,11900000.0
2007-06-07 04:20:00,1.0572,1.0572,1.0571,1.0572,59900001.0
2007-06-07 04:21:00,1.0572,1.0572,1.0572,1.0572,24300000.0
2007-06-07 04:22:00,1.0572,1.0572,1.05695,1.0571,501399999.0
2007-06-07 04:23:00,1.0571,1.0572,1.0571,1.0571,43700000.0
2007-06-07 04:24:00,1.05655,1.05679,1.05655,1.05679,57400000.0
2007-06-07 04:25:00,1.05677,1.05695,1.05657,1.05687,109900000.0
2007-06-07 04:26:00,1.0571,1.0571,1.057,1.057,117700000.0
2007-06-07 04:27:00,1.057,1.0572,1.057,1.0572,618800010.0
2007-06-07 04:28:00,1.0572,1.0572,1.0572,1.0572,4000000.0
2007-06-07 04:29:00,1.0572,1.0572,1.0572,1.0572,5400000.0
2007-06-07 04:30:00,1.0572,1.0574,1.05715,1.05725,251300000.0
2007-06-07 04:31:00,1.0573,1.0573,1.0571,1.0573,272899996.0
2007-06-07 04:32:00,1.0573,1.0573,1.0573,1.0573,10400000.0
2007-06-07 04:33:00,1.05692,1.05705,1.05685,1.05697,337899992.0
2007-06-07 04:34:00,1.0573,1.0573,1.0573,1.0573,50800000.0
2007-06-07 04:35:00,1.0573,1.0573,1.05725,1.0573,63700000.0
2007-06-07 04:36:00,1.0573,1.0573,1.0573,1.0573,55700000.0
2007-06-07 04:37:00,1.0573,1.0573,1.0573,1.0573,27800000.0
2007-06-07 04:38:00,1.0573,1.0573,1.0573,1.0573,4000000.0
2007-06-07 04:39:00,1.057,1.05703,1.05697,1.05703,157800001.0
2007-06-07 04:40:00,1.0573,1.0573,1.0572,1.0572,76000000.0
2007-06-07 04:41:00,1.0572,1.0572,1.05715,1.0572,68400000.0
2007-06-07 04:42:00,1.0572,1.0572,1.0572,1.0572,10900000.0
2007-06-07 04:43:00,1.0572,1.0572,1.0572,1.0572,95300000.0
2007-06-07 04:44:00,1.0572,1.0572,1.0572,1.0572,35000000.0
2007-06-07 04:45:00,1.0569,1.05695,1.0569,1.0569,72000000.0
2007-06-07 04:46:00,1.0572,1.0572,1.05715,1.05715,13000000.0
2007-06-07 04:47:00,1.05687,1.05696,1.05683,1.05685,51200000.0
2007-06-07 04:48:00,1.0572,1.0572,1.0572,1.0572,4200000.0
2007-06-07 04:49:00,1.0572,1.0572,1.0572,1.0572,3600000.0
2007-06-07 04:50:00,1.0572,1.0572,1.05715,1.05715,90200000.0
2007-06-07 04:51:00,1.05701,1.05723,1.05695,1.05697,315500001.0
2007-06-07 04:52:00,1.0572,1.0573,1.0572,1.0572,53900000.0
2007-06-07 04:53:00,1.0572,1.0572,1.0572,1.0572,11600000.0
2007-06-07 04:54:00,1.0573,1.0573,1.0573,1.0573,1400000.0
2007-06-07 04:55:00,1.0573,1.0573,1.0572,1.0572,51800000.0
2007-06-07 04:56:00,1.0573,1.0573,1.0573,1.0573,5400000.0
2007-06-07 04:57:00,1.0573,1.0573,1.0573,1.0573,8800000.0
2007-06-07 04:58:00,1.0573,1.0573,1.0573,1.0573,9900000.0
2007-06-07 04:59:00,1.05707,1.05715,1.05698,1.05705,43100000.0
2007-06-07 05:00:00,1.0573,1.0573,1.0573,1.0573,1400000.0
2007-06-07 05:01:00,1.0573,1.0573,1.0573,1.0573,700000.0
2007-06-07 05:02:00,1.05677,1.05697,1.05677,1.05697,329600007.0
2007-06-07 05:03:00,1.05697,1.05697,1.05693,1.05693,52600000.0
2007-06-07 05:04:00,1.0573,1.0573,1.0573,1.0573,700000.0
2007-06-07 05:05:00,1.05702,1.0571,1.05697,1.05708,354899997.0
2007-06-07 05:06:00,1.0573,1.0573,1.0573,1.0573,6100000.0
2007-06-07 05:07:00,1.0573,1.0573,1.0573,1.0573,9600000.0
2007-06-07 05:08:00,1.0573,1.0573,1.05725,1.0573,18300000.0
2007-06-07 05:09:00,1.0573,1.0573,1.05725,1.0573,13200000.0
2007-06-07 05:10:00,1.05696,1.05705,1.05692,1.05695,949499999.0
2007-06-07 05:11:00,1.0573,1.0574,1.0573,1.0574,63000000.0
2007-06-07 05:12:00,1.0574,1.0574,1.0573,1.0573,59700000.0
2007-06-07 05:13:00,1.0573,1.0575,1.0573,1.0574,183299999.0
2007-06-07 05:14:00,1.05717,1.05717,1.05688,1.05697,1059999999.0
2007-06-07 05:15:00,1.0572,1.0572,1.0571,1.0572,545499996.0
2007-06-07 05:16:00,1.0574,1.0574,1.0574,1.0574,36000000.0
2007-06-07 05:17:00,1.05715,1.0572,1.0571,1.0572,297300002.0
2007-06-07 05:18:00,1.0574,1.0574,1.0574,1.0574,25900000.0
2007-06-07 05:19:00,1.0574,1.0576,1.0574,1.0575,252099998.0
2007-06-07 05:20:00,1.0575,1.0575,1.0574,1.0575,73700000.0
2007-06-07 05:21:00,1.0576,1.0577,1.0576,1.0577,26400000.0
2007-06-07 05:22:00,1.0577,1.0578,1.0577,1.0577,210700000.0
2007-06-07 05:23:00,1.05729,1.05741,1.05728,1.05741,45600000.0
2007-06-07 05:24:00,1.05733,1.05753,1.05725,1.0575,131299996.0
2007-06-07 05:25:00,1.0577,1.0577,1.0577,1.0577,12900000.0
2007-06-07 05:26:00,1.05747,1.05747,1.05738,1.05747,32800000.0
2007-06-07 05:27:00,1.0577,1.0578,1.0576,1.0578,49800002.0
2007-06-07 05:28:00,1.0578,1.0578,1.0577,1.0577,61800000.0
2007-06-07 05:29:00,1.0577,1.0577,1.0574,1.0574,167300002.0
2007-06-07 05:30:00,1.0575,1.0575,1.0575,1.0575,700000.0
2007-06-07 05:31:00,1.0575,1.0575,1.0575,1.0575,4000000.0
2007-06-07 05:32:00,1.0575,1.0576,1.0575,1.0576,59600001.0
2007-06-07 05:33:00,1.05714,1.05722,1.05705,1.05715,274199997.0
2007-06-07 05:34:00,1.05721,1.05738,1.05712,1.05738,135400001.0
2007-06-07 05:35:00,1.0576,1.0576,1.0576,1.0576,4100000.0
2007-06-07 05:36:00,1.05725,1.05725,1.05717,1.0572,323999998.0
2007-06-07 05:37:00,1.0576,1.0576,1.0576,1.0576,4100000.0
2007-06-07 05:38:00,1.05736,1.05736,1.05722,1.05731,97799998.0
2007-06-07 05:39:00,1.0576,1.0576,1.0576,1.0576,4400000.0
2007-06-07 05:40:00,1.0576,1.0576,1.0576,1.0576,4500000.0
2007-06-07 05:41:00,1.05725,1.05729,1.05721,1.05729,103399999.0
2007-06-07 05:42:00,1.05728,1.05742,1.05727,1.05736,109499999.0
2007-06-07 05:43:00,1.05726,1.05735,1.05723,1.05729,430700000.0
2007-06-07 05:44:00,1.05735,1.05735,1.05725,1.05725,623699997.0
2007-06-07 05:45:00,1.0576,1.0577,1.0576,1.0577,66500000.0
2007-06-07 05:46:00,1.0577,1.0577,1.0577,1.0577,9400000.0
2007-06-07 05:47:00,1.0577,1.0577,1.0575,1.0575,81599999.0
2007-06-07 05:48:00,1.05705,1.05728,1.05705,1.05706,43000000.0
2007-06-07 05:49:00,1.0576,1.0576,1.0576,1.0576,9100000.0
2007-06-07 05:50:00,1.0576,1.0578,1.0576,1.0578,213899999.0
2007-06-07 05:51:00,1.0578,1.0579,1.0578,1.0578,112600000.0
2007-06-07 05:52:00,1.05741,1.05757,1.0573,1.05757,713700002.0
2007-06-07 05:53:00,1.0578,1.0578,1.0578,1.0578,10900000.0
2007-06-07 05:54:00,1.0578,1.0578,1.0578,1.0578,67700000.0
2007-06-07 05:55:00,1.0578,1.0578,1.0577,1.0577,15100000.0
2007-06-07 05:56:00,1.0577,1.0578,1.0577,1.0578,25900000.0
2007-06-07 05:57:00,1.0578,1.0578,1.0576,1.0576,86700000.0
2007-06-07 05:58:00,1.05733,1.05742,1.0573,1.05732,336500005.0
2007-06-07 05:59:00,1.0576,1.0576,1.0576,1.0576,31200000.0
2007-06-07 06:00:00,1.0576,1.0576,1.0574,1.0575,91200000.0
2007-06-07 06:01:00,1.0575,1.0575,1.0574,1.0575,131000002.0
2007-06-07 06:02:00,1.0575,1.0575,1.0573,1.0573,53600001.0
2007-06-07 06:03:00,1.05706,1.05724,1.05706,1.05721,247230001.0
2007-06-07 06:04:00,1.05715,1.05718,1.05705,1.05718,58680000.0
2007-06-07 06:05:00,1.05717,1.05727,1.05713,1.05722,571330004.0
2007-06-07 06:06:00,1.0574,1.0574,1.0574,1.0574,10500000.0
2007-06-07 06:07:00,1.0575,1.0576,1.0574,1.0576,20000000.0
2007-06-07 06:08:00,1.0576,1.0576,1.0574,1.0574,44700000.0
2007-06-07 06:09:00,1.0574,1.0574,1.0574,1.0574,10800000.0
2007-06-07 06:10:00,1.0574,1.0574,1.0574,1.0574,31800000.0
2007-06-07 06:11:00,1.05693,1.05702,1.05685,1.05685,46400000.0
2007-06-07 06:12:00,1.0574,1.0575,1.0574,1.0575,4700000.0
2007-06-07 06:13:00,1.05716,1.05716,1.05684,1.05713,884099986.0
2007-06-07 06:14:00,1.05727,1.0573,1.0571,1.0571,440699993.0
2007-06-07 06:15:00,1.0575,1.0575,1.0575,1.0575,800000.0
2007-06-07 06:16:00,1.0575,1.0575,1.0574,1.0574,10700000.0
2007-06-07 06:17:00,1.0575,1.0575,1.0575,1.0575,600000.0
2007-06-07 06:18:00,1.0575,1.0576,1.0575,1.0576,65000000.0
2007-06-07 06:19:00,1.05725,1.05733,1.05716,1.05717,36700000.0
2007-06-07 06:20:00,1.05725,1.0573,1.05718,1.05719,123500000.0
2007-06-07 06:21:00,1.05731,1.0574,1.05729,1.0574,23000000.0
2007-06-07 06:22:00,1.0576,1.0576,1.0576,1.0576,9500000.0
2007-06-07 06:23:00,1.0576,1.0576,1.0575,1.0575,40200000.0
2007-06-07 06:24:00,1.05705,1.05727,1.05704,1.0572,876100002.0
2007-06-07 06:25:00,1.05721,1.05733,1.05721,1.05725,184000002.0
2007-06-07 06:26:00,1.0575,1.0576,1.0575,1.0575,66100000.0
2007-06-07 06:27:00,1.0575,1.0575,1.0575,1.0575,10800000.0
2007-06-07 06:28:00,1.0575,1.0576,1.0575,1.0576,48700000.0
2007-06-07 06:29:00,1.0576,1.0576,1.0575,1.0576,20400000.0
2007-06-07 06:30:00,1.05721,1.05735,1.05712,1.05735,164300000.0
2007-06-07 06:31:00,1.0576,1.0576,1.0575,1.0575,18900000.0
2007-06-07 06:32:00,1.0575,1.0575,1.0575,1.0575,21800000.0
2007-06-07 06:33:00,1.0576,1.0576,1.0576,1.0576,1600000.0
2007-06-07 06:34:00,1.0576,1.0576,1.0575,1.0575,23000000.0
2007-06-07 06:35:00,1.0575,1.0575,1.0575,1.0575,21900000.0
2007-06-07 06:36:00,1.0576,1.0576,1.0576,1.0576,4000000.0
2007-06-07 06:37:00,1.05729,1.05741,1.05729,1.05731,210199998.0
2007-06-07 06:38:00,1.05727,1.05732,1.05727,1.0573,106000000.0
2007-06-07 06:39:00,1.0576,1.0576,1.0573,1.0573,65400000.0
2007-06-07 06:40:00,1.0573,1.0575,1.0573,1.0575,226200001.0
2007-06-07 06:41:00,1.0575,1.0575,1.0574,1.0574,39200000.0
2007-06-07 06:42:00,1.0574,1.0575,1.0574,1.0574,199499999.0
2007-06-07 06:43:00,1.0575,1.0575,1.0575,1.0575,36800000.0
2007-06-07 06:44:00,1.0575,1.0576,1.0575,1.0576,21600000.0
2007-06-07 06:45:00,1.0576,1.0576,1.0576,1.0576,4000000.0
2007-06-07 06:46:00,1.0576,1.0576,1.0576,1.0576,4000000.0
2007-06-07 06:47:00,1.0576,1.0576,1.0576,1.0576,8000000.0
2007-06-07 06:48:00,1.05733,1.05738,1.05732,1.05732,25600000.0
2007-06-07 06:49:00,1.05724,1.05739,1.05724,1.05739,75899999.0
2007-06-07 06:50:00,1.0574,1.0574,1.05727,1.05728,96000000.0
2007-06-07 06:51:00,1.0575,1.0575,1.0573,1.0574,56640000.0
2007-06-07 06:52:00,1.05726,1.05726,1.05709,1.05709,6400000.0
2007-06-07 06:53:00,1.0572,1.05724,1.05717,1.05722,26400000.0
2007-06-07 06:54:00,1.0574,1.0574,1.0574,1.0574,41200000.0
2007-06-07 06:55:00,1.0574,1.0575,1.0574,1.0575,55600000.0
2007-06-07 06:56:00,1.0575,1.0575,1.0575,1.0575,11900000.0
2007-06-07 06:57:00,1.0572,1.05737,1.0572,1.05726,76800000.0
2007-06-07 06:58:00,1.0575,1.0575,1.05735,1.0575,48500000.0
2007-06-07 06:59:00,1.0575,1.0575,1.0575,1.0575,19900000.0
2007-06-07 07:00:00,1.0575,1.0575,1.0574,1.0574,16400000.0
2007-06-07 07:01:00,1.0574,1.0574,1.0573,1.0573,65000000.0
2007-06-07 07:02:00,1.0573,1.0573,1.0573,1.0573,156200000.0
2007-06-07 07:03:00,1.0573,1.0573,1.0572,1.0572,183300002.0
2007-06-07 07:04:00,1.0573,1.0573,1.0569,1.0569,322399997.0
2007-06-07 07:05:00,1.057,1.0571,1.057,1.057,142500000.0
2007-06-07 07:06:00,1.05684,1.05686,1.05662,1.05679,32000000.0
2007-06-07 07:07:00,1.0571,1.0571,1.0569,1.0571,96600000.0
2007-06-07 07:08:00,1.05669,1.05689,1.05669,1.05687,284000000.0
2007-06-07 07:09:00,1.0571,1.0571,1.0567,1.0568,359500002.0
2007-06-07 07:10:00,1.0568,1.0568,1.0565,1.0565,170800001.0
2007-06-07 07:11:00,1.0565,1.0568,1.0565,1.0567,311400001.0
2007-06-07 07:12:00,1.0568,1.0568,1.05655,1.0567,177899999.0
2007-06-07 07:13:00,1.0566,1.0567,1.0566,1.0566,70800001.0
2007-06-07 07:14:00,1.0566,1.0568,1.0566,1.05675,164800000.0
2007-06-07 07:15:00,1.0568,1.0571,1.0568,1.057,204799999.0
2007-06-07 07:16:00,1.057,1.057,1.057,1.057,10400000.0
2007-06-07 07:17:00,1.057,1.057,1.057,1.057,31200000.0
2007-06-07 07:18:00,1.05685,1.05706,1.05666,1.05706,104800000.0
2007-06-07 07:19:00,1.05695,1.05703,1.05689,1.057,39599999.0
2007-06-07 07:20:00,1.05709,1.05709,1.05684,1.05684,23600000.0
2007-06-07 07:21:00,1.0571,1.0571,1.0571,1.0571,4000000.0
2007-06-07 07:22:00,1.0571,1.0571,1.0571,1.0571,8000000.0
2007-06-07 07:23:00,1.0571,1.0571,1.0569,1.0569,64500000.0
2007-06-07 07:24:00,1.0569,1.057,1.0569,1.057,91400000.0
2007-06-07 07:25:00,1.057,1.0572,1.0569,1.057,515100001.0
2007-06-07 07:26:00,1.0568,1.0568,1.05662,1.05677,40400002.0
2007-06-07 07:27:00,1.057,1.057,1.057,1.057,36100000.0
2007-06-07 07:28:00,1.057,1.057,1.057,1.057,20100000.0
2007-06-07 07:29:00,1.0567,1.0568,1.0567,1.0568,20000000.0
2007-06-07 07:30:00,1.057,1.057,1.057,1.057,36100000.0
2007-06-07 07:31:00,1.057,1.057,1.057,1.057,11900000.0
2007-06-07 07:32:00,1.05687,1.05687,1.05652,1.05676,29000000.0
2007-06-07 07:33:00,1.057,1.057,1.0568,1.0568,268799997.0
2007-06-07 07:34:00,1.0569,1.0569,1.0569,1.0569,11900000.0
2007-06-07 07:35:00,1.0569,1.057,1.0569,1.057,67400000.0
2007-06-07 07:36:00,1.057,1.057,1.057,1.057,19500000.0
2007-06-07 07:37:00,1.057,1.0571,1.057,1.0571,72400000.0
2007-06-07 07:38:00,1.0571,1.0573,1.057,1.0572,272900000.0
2007-06-07 07:39:00,1.0571,1.0574,1.0571,1.0574,277800000.0
2007-06-07 07:40:00,1.0574,1.0574,1.0572,1.0572,105600000.0
2007-06-07 07:41:00,1.0573,1.0573,1.0572,1.0572,103700000.0
2007-06-07 07:42:00,1.05693,1.05704,1.05684,1.05704,28800000.0
2007-06-07 07:43:00,1.0572,1.0573,1.0571,1.0573,152199999.0
2007-06-07 07:44:00,1.0573,1.0573,1.0569,1.0569,148700000.0
2007-06-07 07:45:00,1.0569,1.057,1.0569,1.057,135100000.0
2007-06-07 07:46:00,1.057,1.057,1.0569,1.057,43800000.0
2007-06-07 07:47:00,1.057,1.0574,1.0566,1.057,296200000.0
2007-06-07 07:48:00,1.057,1.057,1.0569,1.057,142600000.0
2007-06-07 07:49:00,1.057,1.057,1.057,1.057,8000000.0
2007-06-07 07:50:00,1.057,1.0571,1.057,1.0571,26500000.0
2007-06-07 07:51:00,1.0571,1.05715,1.057,1.057,308400001.0
2007-06-07 07:52:00,1.057,1.057,1.057,1.057,95600000.0
2007-06-07 07:53:00,1.057,1.057,1.057,1.057,17600000.0
2007-06-07 07:54:00,1.057,1.057,1.0569,1.057,468700005.0
2007-06-07 07:55:00,1.057,1.057,1.057,1.057,28100000.0
2007-06-07 07:56:00,1.057,1.0571,1.057,1.0571,152900000.0
2007-06-07 07:57:00,1.0571,1.0573,1.0571,1.0573,161700001.0
2007-06-07 07:58:00,1.0573,1.0573,1.0573,1.0573,39300000.0
2007-06-07 07:59:00,1.0573,1.05735,1.0572,1.0572,246000000.0
2007-06-07 08:00:00,1.0573,1.0573,1.0572,1.0573,23700000.0
2007-06-07 08:01:00,1.0573,1.0574,1.0571,1.0571,90200000.0
2007-06-07 08:02:00,1.057,1.057,1.0566,1.0568,547800001.0
2007-06-07 08:03:00,1.0568,1.0569,1.05665,1.0569,226299999.0
2007-06-07 08:04:00,1.0569,1.0571,1.0568,1.0569,166900000.0
2007-06-07 08:05:00,1.057,1.0573,1.057,1.0573,47100000.0
2007-06-07 08:06:00,1.0572,1.0573,1.057,1.0573,193599999.0
2007-06-07 08:07:00,1.0573,1.0574,1.0571,1.0571,223899999.0
2007-06-07 08:08:00,1.0571,1.0571,1.0571,1.0571,19900000.0
2007-06-07 08:09:00,1.0571,1.0572,1.057,1.0571,240900001.0
2007-06-07 08:10:00,1.0571,1.0571,1.0571,1.0571,19200000.0
2007-06-07 08:11:00,1.0571,1.0571,1.0571,1.0571,98900000.0
2007-06-07 08:12:00,1.0571,1.0571,1.057,1.0571,149100000.0
2007-06-07 08:13:00,1.0571,1.05715,1.0569,1.0571,397200003.0
2007-06-07 08:14:00,1.0571,1.0571,1.0571,1.0571,76800000.0
2007-06-07 08:15:00,1.0572,1.0572,1.05715,1.05715,72800000.0
2007-06-07 08:16:00,1.0572,1.0572,1.05715,1.05715,52400000.0
2007-06-07 08:17:00,1.0572,1.05725,1.0572,1.0572,92399999.0
2007-06-07 08:18:00,1.0573,1.0573,1.0567,1.0568,509200004.0
2007-06-07 08:19:00,1.0568,1.0568,1.0565,1.0566,333399999.0
2007-06-07 08:20:00,1.0567,1.0568,1.0567,1.0567,168200000.0
2007-06-07 08:21:00,1.0567,1.0567,1.05665,1.0567,108100001.0
2007-06-07 08:22:00,1.05665,1.0568,1.0566,1.0566,173299998.0
2007-06-07 08:23:00,1.05655,1.0566,1.0562,1.0566,600900003.0
2007-06-07 08:24:00,1.0566,1.0567,1.05625,1.0566,776500006.0
2007-06-07 08:25:00,1.0566,1.0567,1.0566,1.0567,11000000.0
2007-06-07 08:26:00,1.0567,1.0567,1.05655,1.0566,123500000.0
2007-06-07 08:27:00,1.0566,1.0566,1.0566,1.0566,138900000.0
2007-06-07 08:28:00,1.0566,1.0566,1.0565,1.0566,153400000.0
2007-06-07 08:29:00,1.05665,1.05695,1.05665,1.0568,152000000.0
2007-06-07 08:30:00,1.0568,1.0569,1.0568,1.0569,125000003.0
2007-06-07 08:31:00,1.0569,1.0569,1.0568,1.0568,322000010.0
2007-06-07 08:32:00,1.0568,1.0569,1.0568,1.0568,196100005.0
2007-06-07 08:33:00,1.0568,1.057,1.0568,1.0569,304600011.0
2007-06-07 08:34:00,1.0569,1.0569,1.0569,1.0569,20700001.0
2007-06-07 08:35:00,1.057,1.057,1.057,1.057,23200000.0
2007-06-07 08:36:00,1.057,1.057,1.05685,1.057,197800004.0
2007-06-07 08:37:00,1.057,1.0572,1.0568,1.0569,611399996.0
2007-06-07 08:38:00,1.0569,1.0569,1.0568,1.0569,122700001.0
2007-06-07 08:39:00,1.0569,1.0571,1.0569,1.0571,383900002.0
2007-06-07 08:40:00,1.0571,1.0572,1.057,1.0571,458600003.0
2007-06-07 08:41:00,1.0571,1.05715,1.05705,1.05715,197800003.0
2007-06-07 08:42:00,1.05715,1.0572,1.0571,1.0571,173000005.0
2007-06-07 08:43:00,1.0571,1.0572,1.057,1.0572,171300000.0
2007-06-07 08:44:00,1.0572,1.0573,1.0572,1.0573,242400007.0
2007-06-07 08:45:00,1.0573,1.0573,1.05725,1.05725,387899997.0
2007-06-07 08:46:00,1.0573,1.0573,1.0573,1.0573,61200000.0
2007-06-07 08:47:00,1.05725,1.0573,1.05705,1.0573,286900000.0
2007-06-07 08:48:00,1.0573,1.0573,1.057,1.057,214600004.0
2007-06-07 08:49:00,1.057,1.0571,1.05685,1.0569,204400001.0
2007-06-07 08:50:00,1.0569,1.057,1.0569,1.057,152800002.0
2007-06-07 08:51:00,1.057,1.057,1.057,1.057,135299999.0
2007-06-07 08:52:00,1.057,1.057,1.057,1.057,216800001.0
2007-06-07 08:53:00,1.057,1.057,1.05685,1.0569,316900000.0
2007-06-07 08:54:00,1.0569,1.057,1.0568,1.057,351200002.0
2007-06-07 08:55:00,1.0571,1.05715,1.05695,1.057,751099999.0
2007-06-07 08:56:00,1.057,1.057,1.0569,1.057,90799999.0
2007-06-07 08:57:00,1.057,1.057,1.0569,1.0569,47000000.0
2007-06-07 08:58:00,1.05685,1.05687,1.05659,1.05687,158600000.0
2007-06-07 08:59:00,1.057,1.057,1.057,1.057,10400000.0
2007-06-07 09:00:00,1.057,1.057,1.057,1.057,55499999.0
2007-06-07 09:01:00,1.057,1.05715,1.057,1.05715,46400000.0
2007-06-07 09:02:00,1.05715,1.0574,1.05715,1.0573,146600000.0
2007-06-07 09:03:00,1.0573,1.0575,1.0573,1.05745,393600000.0
2007-06-07 09:04:00,1.0575,1.0576,1.0574,1.0576,106000000.0
2007-06-07 09:05:00,1.0575,1.0576,1.0575,1.0576,309999996.0
2007-06-07 09:06:00,1.0576,1.0578,1.0576,1.0578,218500002.0
2007-06-07 09:07:00,1.0578,1.0578,1.05775,1.0578,353200006.0
2007-06-07 09:08:00,1.0578,1.0582,1.0578,1.0582,194300001.0
2007-06-07 09:09:00,1.05805,1.0584,1.058,1.0583,304000002.0
2007-06-07 09:10:00,1.0583,1.0584,1.0583,1.0583,38700000.0
2007-06-07 09:11:00,1.0584,1.0584,1.0583,1.0584,13100000.0
2007-06-07 09:12:00,1.0584,1.0585,1.0584,1.0584,598500007.0
2007-06-07 09:13:00,1.0584,1.05875,1.05835,1.0587,905800002.0
2007-06-07 09:14:00,1.0588,1.0589,1.0587,1.0588,295099997.0
2007-06-07 09:15:00,1.0589,1.05895,1.0588,1.05895,359000000.0
2007-06-07 09:16:00,1.05895,1.059,1.05885,1.059,22000000.0
2007-06-07 09:17:00,1.0589,1.059,1.05875,1.05885,857500000.0
2007-06-07 09:18:00,1.0588,1.0588,1.0587,1.05875,501299999.0
2007-06-07 09:19:00,1.0587,1.05875,1.05845,1.0585,613099999.0
2007-06-07 09:20:00,1.05845,1.0585,1.05835,1.0584,210300001.0
2007-06-07 09:21:00,1.05835,1.0585,1.05835,1.0584,274100000.0
2007-06-07 09:22:00,1.0584,1.05865,1.0584,1.0585,466700000.0
2007-06-07 09:23:00,1.0586,1.05865,1.05855,1.05865,257699997.0
2007-06-07 09:24:00,1.05823,1.05848,1.05805,1.05828,49200000.0
2007-06-07 09:25:00,1.05865,1.05865,1.0585,1.0585,372700011.0
2007-06-07 09:26:00,1.0585,1.0585,1.0584,1.05845,485600008.0
2007-06-07 09:27:00,1.0585,1.0586,1.05845,1.0586,438500004.0
2007-06-07 09:28:00,1.0586,1.0586,1.0586,1.0586,214600000.0
2007-06-07 09:29:00,1.0586,1.0586,1.0586,1.0586,104900001.0
2007-06-07 09:30:00,1.0586,1.0586,1.0585,1.0585,124400000.0
2007-06-07 09:31:00,1.0585,1.0586,1.0585,1.0586,65000000.0
2007-06-07 09:32:00,1.0586,1.0586,1.0585,1.0585,108000001.0
2007-06-07 09:33:00,1.0585,1.0586,1.0585,1.0586,59200000.0
2007-06-07 09:34:00,1.0586,1.059,1.0586,1.05865,540000001.0
2007-06-07 09:35:00,1.05865,1.0587,1.0585,1.0585,365000000.0
2007-06-07 09:36:00,1.05845,1.0585,1.05835,1.05835,112000001.0
2007-06-07 09:37:00,1.05835,1.0584,1.0583,1.0583,188599999.0
2007-06-07 09:38:00,1.0584,1.0584,1.0582,1.0582,112300000.0
2007-06-07 09:39:00,1.0582,1.0582,1.0582,1.0582,6700000.0
2007-06-07 09:40:00,1.0582,1.0582,1.0582,1.0582,5600000.0
2007-06-07 09:41:00,1.0581,1.0581,1.0581,1.0581,98800004.0
2007-06-07 09:42:00,1.0581,1.0581,1.0581,1.0581,49400002.0
2007-06-07 09:43:00,1.0581,1.0582,1.0581,1.0582,150000006.0
2007-06-07 09:44:00,1.0582,1.0582,1.0582,1.0582,35400000.0
2007-06-07 09:45:00,1.0582,1.0582,1.0582,1.0582,48100000.0
2007-06-07 09:46:00,1.0582,1.0583,1.05815,1.05825,132700000.0
2007-06-07 09:47:00,1.0583,1.0583,1.05825,1.0583,13100000.0
2007-06-07 09:48:00,1.05817,1.05825,1.05793,1.05793,721100000.0
2007-06-07 09:49:00,1.0583,1.0583,1.05825,1.0583,4300000.0
2007-06-07 09:50:00,1.0583,1.0583,1.058,1.0582,768100003.0
2007-06-07 09:51:00,1.0582,1.0582,1.0582,1.0582,200000.0
2007-06-07 09:52:00,1.05804,1.05811,1.05803,1.05808,401900004.0
2007-06-07 09:53:00,1.05793,1.05803,1.0579,1.05798,357099998.0
2007-06-07 09:54:00,1.0582,1.0582,1.0582,1.0582,600000.0
2007-06-07 09:55:00,1.0582,1.0582,1.05795,1.05795,394699992.0
2007-06-07 09:56:00,1.058,1.0581,1.05795,1.058,431699995.0
2007-06-07 09:57:00,1.0581,1.0581,1.05795,1.05795,261000000.0
2007-06-07 09:58:00,1.05795,1.058,1.05795,1.05795,50100000.0
2007-06-07 09:59:00,1.058,1.05825,1.058,1.05825,431600010.0
2007-06-07 10:00:00,1.05825,1.05825,1.05815,1.0582,176800000.0
2007-06-07 10:01:00,1.0582,1.0582,1.05815,1.05815,11900000.0
2007-06-07 10:02:00,1.0582,1.0583,1.0582,1.0583,357799998.0
2007-06-07 10:03:00,1.0583,1.0586,1.0583,1.0585,418599998.0
2007-06-07 10:04:00,1.0585,1.0585,1.0581,1.0583,993700000.0
2007-06-07 10:05:00,1.0583,1.0585,1.0582,1.0584,391600002.0
2007-06-07 10:06:00,1.0584,1.0585,1.0584,1.0585,87200002.0
2007-06-07 10:07:00,1.0585,1.05855,1.0585,1.05855,52900000.0
2007-06-07 10:08:00,1.05855,1.0586,1.0583,1.0584,384500000.0
2007-06-07 10:09:00,1.05835,1.0585,1.05835,1.0585,55700000.0
2007-06-07 10:10:00,1.0585,1.0585,1.05815,1.0582,189200001.0
2007-06-07 10:11:00,1.0582,1.05825,1.0582,1.05825,138199997.0
2007-06-07 10:12:00,1.05825,1.0583,1.05785,1.05785,509400000.0
2007-06-07 10:13:00,1.05785,1.058,1.05785,1.0579,378900002.0
2007-06-07 10:14:00,1.0579,1.0579,1.05785,1.0579,85199999.0
2007-06-07 10:15:00,1.0579,1.0579,1.0578,1.05785,447600017.0
2007-06-07 10:16:00,1.0578,1.0578,1.0578,1.0578,31100000.0
2007-06-07 10:17:00,1.05785,1.0579,1.05785,1.0579,55800000.0
2007-06-07 10:18:00,1.0579,1.0579,1.0579,1.0579,1530199991.0
2007-06-07 10:19:00,1.0579,1.0579,1.05785,1.0579,237700000.0
2007-06-07 10:20:00,1.0579,1.0579,1.0579,1.0579,418400007.0
2007-06-07 10:21:00,1.0579,1.0581,1.0578,1.0579,755300004.0
2007-06-07 10:22:00,1.0579,1.05805,1.0579,1.0579,550999998.0
2007-06-07 10:23:00,1.0579,1.0579,1.0578,1.05785,185700001.0
2007-06-07 10:24:00,1.0579,1.058,1.0578,1.058,259199997.0
2007-06-07 10:25:00,1.058,1.058,1.058,1.058,48000000.0
2007-06-07 10:26:00,1.058,1.0582,1.058,1.0582,40000000.0
2007-06-07 10:27:00,1.0581,1.0582,1.05805,1.05805,33400000.0
2007-06-07 10:28:00,1.05805,1.05805,1.058,1.058,88400002.0
2007-06-07 10:29:00,1.058,1.058,1.058,1.058,51000000.0
2007-06-07 10:30:00,1.05775,1.05784,1.05766,1.05774,1066800040.0
2007-06-07 10:31:00,1.058,1.058,1.058,1.058,32000000.0
2007-06-07 10:32:00,1.058,1.058,1.058,1.058,86200000.0
2007-06-07 10:33:00,1.058,1.058,1.0578,1.0578,279900008.0
2007-06-07 10:34:00,1.0578,1.0578,1.0574,1.05765,677999997.0
2007-06-07 10:35:00,1.05748,1.05758,1.05726,1.05758,1172700018.0
2007-06-07 10:36:00,1.0576,1.05765,1.0576,1.05765,90800001.0
2007-06-07 10:37:00,1.0577,1.05775,1.05765,1.05775,190400003.0
2007-06-07 10:38:00,1.0578,1.0579,1.0578,1.0579,177700003.0
2007-06-07 10:39:00,1.0579,1.0579,1.0579,1.0579,38600000.0
2007-06-07 10:40:00,1.0579,1.0579,1.05775,1.0578,312500008.0
2007-06-07 10:41:00,1.0579,1.058,1.0579,1.058,119900002.0
2007-06-07 10:42:00,1.058,1.058,1.05785,1.0579,490900002.0
2007-06-07 10:43:00,1.0579,1.0579,1.05785,1.05785,304199998.0
2007-06-07 10:44:00,1.0579,1.0579,1.0578,1.0579,234600003.0
2007-06-07 10:45:00,1.058,1.058,1.0579,1.0579,242900000.0
2007-06-07 10:46:00,1.0579,1.058,1.0578,1.0579,259099999.0
2007-06-07 10:47:00,1.0579,1.0579,1.05775,1.0578,375400005.0
2007-06-07 10:48:00,1.05785,1.058,1.05785,1.0579,351600000.0
2007-06-07 10:49:00,1.0579,1.058,1.0578,1.0578,122800001.0
2007-06-07 10:50:00,1.0579,1.0582,1.0578,1.0579,322500001.0
2007-06-07 10:51:00,1.0579,1.0579,1.0578,1.0578,300700003.0
2007-06-07 10:52:00,1.0578,1.0581,1.05775,1.058,574599998.0
2007-06-07 10:53:00,1.058,1.0582,1.0579,1.058,406800001.0
2007-06-07 10:54:00,1.058,1.058,1.0579,1.0579,73599999.0
2007-06-07 10:55:00,1.0579,1.0579,1.0576,1.0576,168600000.0
2007-06-07 10:56:00,1.0576,1.0576,1.05735,1.0575,284300000.0
2007-06-07 10:57:00,1.0575,1.0575,1.05705,1.0571,515900003.0
2007-06-07 10:58:00,1.05705,1.0571,1.05675,1.0569,491999997.0
2007-06-07 10:59:00,1.057,1.0571,1.057,1.0571,44000000.0
2007-06-07 11:00:00,1.0571,1.0571,1.057,1.057,108500000.0
2007-06-07 11:01:00,1.0571,1.0571,1.0571,1.0571,6800000.0
2007-06-07 11:02:00,1.0571,1.0578,1.0571,1.0578,756200000.0
2007-06-07 11:03:00,1.0578,1.0578,1.0576,1.0577,286400002.0
2007-06-07 11:04:00,1.0576,1.05775,1.0575,1.05775,389199998.0
2007-06-07 11:05:00,1.05775,1.0578,1.0576,1.0578,203100002.0
2007-06-07 11:06:00,1.0578,1.058,1.05775,1.058,469499999.0
2007-06-07 11:07:00,1.058,1.058,1.0579,1.058,428699996.0
2007-06-07 11:08:00,1.058,1.058,1.0579,1.058,638299996.0
2007-06-07 11:09:00,1.058,1.0582,1.058,1.0582,292599993.0
2007-06-07 11:10:00,1.0582,1.0583,1.05795,1.0582,213200003.0
2007-06-07 11:11:00,1.0582,1.0586,1.0582,1.0585,613900000.0
2007-06-07 11:12:00,1.0585,1.05885,1.0585,1.0588,1124299998.0
2007-06-07 11:13:00,1.0588,1.0589,1.0587,1.0587,366999998.0
2007-06-07 11:14:00,1.0587,1.05875,1.0587,1.05875,366200001.0
2007-06-07 11:15:00,1.0587,1.0592,1.0587,1.0592,283000000.0
2007-06-07 11:16:00,1.0592,1.0592,1.0591,1.05915,305800004.0
2007-06-07 11:17:00,1.05915,1.0593,1.059,1.05925,684699994.0
2007-06-07 11:18:00,1.05925,1.0593,1.0589,1.05895,248899999.0
2007-06-07 11:19:00,1.05895,1.0591,1.0588,1.0591,435300006.0
2007-06-07 11:20:00,1.0591,1.0591,1.05895,1.059,148600002.0
2007-06-07 11:21:00,1.059,1.059,1.059,1.059,74000000.0
2007-06-07 11:22:00,1.059,1.059,1.0586,1.0586,427100001.0
2007-06-07 11:23:00,1.0586,1.0586,1.05845,1.0585,380600002.0
2007-06-07 11:24:00,1.0585,1.0588,1.0585,1.0588,150400000.0
2007-06-07 11:25:00,1.0588,1.059,1.0588,1.0589,317400004.0
2007-06-07 11:26:00,1.0589,1.0591,1.0589,1.0591,306499999.0
2007-06-07 11:27:00,1.0591,1.0591,1.0591,1.0591,7400000.0
2007-06-07 11:28:00,1.0591,1.0591,1.0587,1.0587,804399997.0
2007-06-07 11:29:00,1.0587,1.0588,1.0586,1.0586,145399999.0
2007-06-07 11:30:00,1.0586,1.0587,1.05855,1.0587,293700004.0
2007-06-07 11:31:00,1.0587,1.0588,1.0587,1.0588,272100000.0
2007-06-07 11:32:00,1.0588,1.0588,1.0588,1.0588,26100000.0
2007-06-07 11:33:00,1.0588,1.0588,1.0588,1.0588,182700000.0
2007-06-07 11:34:00,1.0588,1.0588,1.05875,1.0588,184300001.0
2007-06-07 11:35:00,1.0589,1.05895,1.05875,1.05875,458400004.0
2007-06-07 11:36:00,1.05875,1.0588,1.05875,1.05875,147399997.0
2007-06-07 11:37:00,1.05875,1.0588,1.05875,1.0588,257600000.0
2007-06-07 11:38:00,1.0588,1.0589,1.05875,1.0589,412499992.0
2007-06-07 11:39:00,1.0591,1.0593,1.0591,1.0593,193600001.0
2007-06-07 11:40:00,1.0593,1.0593,1.0592,1.0593,134399997.0
2007-06-07 11:41:00,1.0593,1.0593,1.0592,1.0592,325600001.0
2007-06-07 11:42:00,1.0592,1.0593,1.0592,1.0592,189900007.0
2007-06-07 11:43:00,1.0592,1.0592,1.0592,1.0592,44800001.0
2007-06-07 11:44:00,1.0592,1.05945,1.05915,1.05945,397500002.0
2007-06-07 11:45:00,1.0594,1.0594,1.05935,1.05935,124500002.0
2007-06-07 11:46:00,1.0593,1.0593,1.0593,1.0593,151999999.0
2007-06-07 11:47:00,1.0592,1.0593,1.0591,1.0591,462199993.0
2007-06-07 11:48:00,1.05905,1.05905,1.05905,1.05905,25000000.0
2007-06-07 11:49:00,1.0591,1.05935,1.0591,1.05935,344900002.0
2007-06-07 11:50:00,1.05935,1.05935,1.0592,1.0592,153599999.0
2007-06-07 11:51:00,1.0592,1.0592,1.0591,1.0592,194900005.0
2007-06-07 11:52:00,1.0592,1.0592,1.0592,1.0592,40700000.0
2007-06-07 11:53:00,1.0592,1.0592,1.0591,1.0592,214699998.0
2007-06-07 11:54:00,1.0592,1.0592,1.0587,1.0588,314199998.0
2007-06-07 11:55:00,1.0587,1.0589,1.05855,1.0587,517700011.0
2007-06-07 11:56:00,1.0587,1.0587,1.05855,1.0587,363799999.0
2007-06-07 11:57:00,1.0587,1.05875,1.0587,1.0587,271700002.0
2007-06-07 11:58:00,1.0587,1.05875,1.0587,1.0587,167300001.0
2007-06-07 11:59:00,1.05875,1.05885,1.0584,1.0585,670500002.0
2007-06-07 12:00:00,1.0585,1.0586,1.0583,1.0583,1213899995.0
2007-06-07 12:01:00,1.0583,1.0583,1.0583,1.0583,37400001.0
2007-06-07 12:02:00,1.0583,1.0583,1.0582,1.0582,145899997.0
2007-06-07 12:03:00,1.0582,1.05825,1.0582,1.05825,100799998.0
2007-06-07 12:04:00,1.05825,1.0585,1.05825,1.0585,539599995.0
2007-06-07 12:05:00,1.0585,1.05855,1.0584,1.05855,91000002.0
2007-06-07 12:06:00,1.0585,1.0585,1.0584,1.0584,813100009.0
2007-06-07 12:07:00,1.0584,1.0584,1.05835,1.05835,352400008.0
2007-06-07 12:08:00,1.05835,1.0584,1.05835,1.05835,451200001.0
2007-06-07 12:09:00,1.0584,1.0585,1.0584,1.0585,642399999.0
2007-06-07 12:10:00,1.0585,1.0586,1.0585,1.0586,407500006.0
2007-06-07 12:11:00,1.0586,1.0586,1.0586,1.0586,26800000.0
2007-06-07 12:12:00,1.0586,1.0586,1.05845,1.0586,653700008.0
2007-06-07 12:13:00,1.0586,1.0586,1.0586,1.0586,28800000.0
2007-06-07 12:14:00,1.0586,1.0588,1.0586,1.0588,246800003.0
2007-06-07 12:15:00,1.0588,1.0588,1.0587,1.05875,254199998.0
2007-06-07 12:16:00,1.05875,1.0592,1.05875,1.0592,478500000.0
2007-06-07 12:17:00,1.0592,1.0592,1.05915,1.0592,94200000.0
2007-06-07 12:18:00,1.0592,1.0592,1.05915,1.0592,159299999.0
2007-06-07 12:19:00,1.0592,1.0593,1.0592,1.05925,216199999.0
2007-06-07 12:20:00,1.05925,1.05965,1.0592,1.05955,511700004.0
2007-06-07 12:21:00,1.0596,1.0596,1.0594,1.0595,230899999.0
2007-06-07 12:22:00,1.0595,1.0595,1.05945,1.0595,137300000.0
2007-06-07 12:23:00,1.0595,1.0595,1.0594,1.0594,86100000.0
2007-06-07 12:24:00,1.05945,1.0596,1.05945,1.0595,342500001.0
2007-06-07 12:25:00,1.0595,1.0595,1.0592,1.0593,324700000.0
2007-06-07 12:26:00,1.0593,1.0594,1.0592,1.0593,337899999.0
2007-06-07 12:27:00,1.05935,1.0594,1.0591,1.0591,985300004.0
2007-06-07 12:28:00,1.0591,1.05935,1.0589,1.05935,1132399999.0
2007-06-07 12:29:00,1.05935,1.0594,1.0591,1.0591,462100008.0
2007-06-07 12:30:00,1.0591,1.0594,1.0591,1.0594,189799999.0
2007-06-07 12:31:00,1.0594,1.0594,1.0593,1.0594,291500001.0
2007-06-07 12:32:00,1.0594,1.0595,1.0593,1.0593,465300002.0
2007-06-07 12:33:00,1.0593,1.0594,1.0593,1.0594,128700000.0
2007-06-07 12:34:00,1.0594,1.05955,1.0593,1.0593,636899995.0
2007-06-07 12:35:00,1.0593,1.0593,1.0584,1.05875,758799998.0
2007-06-07 12:36:00,1.05875,1.0588,1.05865,1.0587,421500002.0
2007-06-07 12:37:00,1.05865,1.0587,1.0585,1.0587,349099999.0
2007-06-07 12:38:00,1.0587,1.0588,1.0586,1.0586,330499998.0
2007-06-07 12:39:00,1.0587,1.0587,1.05865,1.0587,252000000.0
2007-06-07 12:40:00,1.0587,1.0588,1.0587,1.0588,647600001.0
2007-06-07 12:41:00,1.0588,1.05905,1.0588,1.0589,800600002.0
2007-06-07 12:42:00,1.0589,1.0589,1.05885,1.0589,64400000.0
2007-06-07 12:43:00,1.0589,1.0589,1.05875,1.05875,159800001.0
2007-06-07 12:44:00,1.05885,1.05885,1.05875,1.05875,119300000.0
2007-06-07 12:45:00,1.05875,1.05875,1.05855,1.05855,245500000.0
2007-06-07 12:46:00,1.05865,1.05875,1.05865,1.05875,46700000.0
2007-06-07 12:47:00,1.05875,1.0588,1.05875,1.0588,47200000.0
2007-06-07 12:48:00,1.0588,1.0588,1.0588,1.0588,123000000.0
2007-06-07 12:49:00,1.0588,1.05895,1.05875,1.0588,134900000.0
2007-06-07 12:50:00,1.0588,1.05895,1.0588,1.0588,413199999.0
2007-06-07 12:51:00,1.0588,1.05885,1.05875,1.05885,403399999.0
2007-06-07 12:52:00,1.0589,1.059,1.0589,1.05895,160600001.0
2007-06-07 12:53:00,1.059,1.0591,1.05895,1.0591,22900000.0
2007-06-07 12:54:00,1.0591,1.0593,1.0591,1.0592,82399999.0
2007-06-07 12:55:00,1.0592,1.0594,1.0591,1.0594,309100002.0
2007-06-07 12:56:00,1.0595,1.0597,1.0593,1.0596,390600001.0
2007-06-07 12:57:00,1.0596,1.05975,1.05955,1.05975,98800000.0
2007-06-07 12:58:00,1.05975,1.05975,1.0596,1.0596,439900000.0
2007-06-07 12:59:00,1.0597,1.0599,1.05955,1.0598,436399997.0
2007-06-07 13:00:00,1.0597,1.0601,1.0592,1.0597,773299990.0
2007-06-07 13:01:00,1.0596,1.0598,1.05955,1.0597,754999997.0
2007-06-07 13:02:00,1.0597,1.0597,1.0596,1.0597,322499999.0
2007-06-07 13:03:00,1.0597,1.0597,1.05955,1.0596,163599999.0
2007-06-07 13:04:00,1.0596,1.05965,1.05955,1.05955,192000000.0
2007-06-07 13:05:00,1.0593,1.0595,1.05925,1.0593,505399999.0
2007-06-07 13:06:00,1.0593,1.0593,1.05925,1.0593,149100000.0
2007-06-07 13:07:00,1.05925,1.0594,1.05905,1.05915,616100001.0
2007-06-07 13:08:00,1.0591,1.0592,1.0591,1.0592,172400000.0
2007-06-07 13:09:00,1.0592,1.0592,1.05895,1.05895,136500000.0
2007-06-07 13:10:00,1.059,1.0591,1.0589,1.059,147700002.0
2007-06-07 13:11:00,1.05895,1.0591,1.0589,1.059,302299999.0
2007-06-07 13:12:00,1.059,1.0591,1.05875,1.0588,248999999.0
2007-06-07 13:13:00,1.0588,1.05885,1.0587,1.05875,116699999.0
2007-06-07 13:14:00,1.05875,1.0588,1.0587,1.0587,190000001.0
2007-06-07 13:15:00,1.0587,1.059,1.0587,1.0587,280200002.0
2007-06-07 13:16:00,1.05875,1.0588,1.05875,1.0588,100800000.0
2007-06-07 13:17:00,1.0588,1.0588,1.0587,1.0587,99300000.0
2007-06-07 13:18:00,1.0587,1.05885,1.05865,1.0587,506800002.0
2007-06-07 13:19:00,1.05865,1.0589,1.0586,1.0589,460600004.0
2007-06-07 13:20:00,1.0589,1.0589,1.05865,1.0587,189900000.0
2007-06-07 13:21:00,1.0587,1.0587,1.0587,1.0587,40100000.0
2007-06-07 13:22:00,1.05875,1.0588,1.05875,1.0588,31200000.0
2007-06-07 13:23:00,1.0588,1.0591,1.0588,1.059,323000000.0
2007-06-07 13:24:00,1.059,1.059,1.05895,1.05895,116800000.0
2007-06-07 13:25:00,1.059,1.059,1.059,1.059,55200000.0
2007-06-07 13:26:00,1.059,1.059,1.0587,1.0587,196300000.0
2007-06-07 13:27:00,1.0587,1.0587,1.0587,1.0587,52700000.0
2007-06-07 13:28:00,1.0587,1.0588,1.05865,1.0587,424500003.0
2007-06-07 13:29:00,1.0587,1.0587,1.05865,1.05865,249500001.0
2007-06-07 13:30:00,1.0587,1.0588,1.05865,1.05875,343800002.0
2007-06-07 13:31:00,1.0588,1.059,1.0588,1.05895,109900000.0
2007-06-07 13:32:00,1.05862,1.05891,1.0586,1.05882,2028440000.0
2007-06-07 13:33:00,1.05895,1.059,1.05895,1.05895,34400000.0
2007-06-07 13:34:00,1.059,1.05915,1.059,1.0591,150699998.0
2007-06-07 13:35:00,1.0591,1.0591,1.05895,1.05905,105300001.0
2007-06-07 13:36:00,1.059,1.05915,1.059,1.059,203999998.0
2007-06-07 13:37:00,1.05905,1.0591,1.05905,1.0591,7000000.0
2007-06-07 13:38:00,1.05905,1.0591,1.059,1.0591,332199994.0
2007-06-07 13:39:00,1.0591,1.0591,1.059,1.059,385400002.0
2007-06-07 13:40:00,1.059,1.0592,1.059,1.0591,98700000.0
2007-06-07 13:41:00,1.0591,1.05925,1.05895,1.0592,438500000.0
2007-06-07 13:42:00,1.0592,1.05935,1.05915,1.0592,545699997.0
2007-06-07 13:43:00,1.0592,1.0593,1.0592,1.0593,358000006.0
2007-06-07 13:44:00,1.05935,1.05935,1.05915,1.0592,143200000.0
2007-06-07 13:45:00,1.05925,1.05925,1.05915,1.0592,140099999.0
2007-06-07 13:46:00,1.0592,1.0592,1.0591,1.0591,149600002.0
2007-06-07 13:47:00,1.0592,1.0592,1.0592,1.0592,2400000.0
2007-06-07 13:48:00,1.05925,1.05925,1.05925,1.05925,33600000.0
2007-06-07 13:49:00,1.05925,1.0593,1.05915,1.05925,323099999.0
2007-06-07 13:50:00,1.0592,1.0593,1.0592,1.0592,112600000.0
2007-06-07 13:51:00,1.0592,1.05925,1.0592,1.05925,35200000.0
2007-06-07 13:52:00,1.05925,1.05925,1.0592,1.0592,282000000.0
2007-06-07 13:53:00,1.0592,1.05935,1.05915,1.0593,340100002.0
2007-06-07 13:54:00,1.05935,1.05935,1.05925,1.05925,190499998.0
2007-06-07 13:55:00,1.05925,1.05925,1.05925,1.05925,9600000.0
2007-06-07 13:56:00,1.05925,1.05925,1.0592,1.05925,60900000.0
2007-06-07 13:57:00,1.05925,1.05925,1.0592,1.0592,102999999.0
2007-06-07 13:58:00,1.0592,1.0592,1.0592,1.0592,37900000.0
2007-06-07 13:59:00,1.05925,1.05925,1.05925,1.05925,9600000.0
2007-06-07 14:00:00,1.0592,1.0592,1.0592,1.0592,50200000.0
2007-06-07 14:01:00,1.05925,1.05925,1.05915,1.05915,128799999.0
2007-06-07 14:02:00,1.05915,1.05925,1.05915,1.05925,35400000.0
2007-06-07 14:03:00,1.05925,1.05925,1.0592,1.0592,123800000.0
2007-06-07 14:04:00,1.0592,1.0592,1.0592,1.0592,14400000.0
2007-06-07 14:05:00,1.0592,1.0592,1.0591,1.0592,103200000.0
2007-06-07 14:06:00,1.0592,1.0592,1.05875,1.0588,991100008.0
2007-06-07 14:07:00,1.0588,1.05895,1.0588,1.05895,152500005.0
2007-06-07 14:08:00,1.0589,1.05895,1.0588,1.05885,224199998.0
2007-06-07 14:09:00,1.0588,1.0589,1.0588,1.0589,51400001.0
2007-06-07 14:10:00,1.0589,1.0591,1.0589,1.059,13200000.0
2007-06-07 14:11:00,1.059,1.0591,1.05885,1.05885,225999997.0
2007-06-07 14:12:00,1.05885,1.059,1.0588,1.0588,209899996.0
2007-06-07 14:13:00,1.05885,1.05915,1.05885,1.0591,701900000.0
2007-06-07 14:14:00,1.0591,1.0592,1.05905,1.05915,558600001.0
2007-06-07 14:15:00,1.05915,1.05915,1.0589,1.05915,543900000.0
2007-06-07 14:16:00,1.0591,1.05925,1.0591,1.0592,48800000.0
2007-06-07 14:17:00,1.0592,1.0592,1.05915,1.05915,22400000.0
2007-06-07 14:18:00,1.05915,1.0593,1.05915,1.0593,35200000.0
2007-06-07 14:19:00,1.0593,1.0594,1.0593,1.0593,280400000.0
2007-06-07 14:20:00,1.0593,1.0594,1.0592,1.05935,519000000.0
2007-06-07 14:21:00,1.05935,1.0595,1.05925,1.0595,747400001.0
2007-06-07 14:22:00,1.0595,1.0601,1.0595,1.0601,908699995.0
2007-06-07 14:23:00,1.0601,1.0602,1.0597,1.0602,1194000006.0
2007-06-07 14:24:00,1.0602,1.0607,1.0602,1.0606,1486599985.0
2007-06-07 14:25:00,1.0605,1.0609,1.0602,1.0608,1323999999.0
2007-06-07 14:26:00,1.06085,1.0609,1.0607,1.06075,1323999999.0
2007-06-07 14:27:00,1.0609,1.0611,1.0609,1.0611,1521999994.0
2007-06-07 14:28:00,1.06125,1.06125,1.061,1.0611,1521999994.0
2007-06-07 14:29:00,1.0611,1.0612,1.061,1.0611,641200001.0
2007-06-07 14:30:00,1.0611,1.0618,1.061,1.0618,1760600004.0
2007-06-07 14:31:00,1.0617,1.0621,1.0616,1.0616,1513300004.0
2007-06-07 14:32:00,1.06155,1.06175,1.0615,1.0616,1513300004.0
2007-06-07 14:33:00,1.0616,1.06165,1.06145,1.06155,866000006.0
2007-06-07 14:34:00,1.0615,1.06155,1.0614,1.06145,913699996.0
2007-06-07 14:35:00,1.0614,1.06145,1.0611,1.0612,938899999.0
2007-06-07 14:36:00,1.0612,1.06125,1.06115,1.0612,235300000.0
2007-06-07 14:37:00,1.0612,1.0612,1.06105,1.0611,415100000.0
2007-06-07 14:38:00,1.0611,1.0611,1.061,1.06105,439400002.0
2007-06-07 14:39:00,1.06105,1.06105,1.06085,1.06085,761300003.0
2007-06-07 14:40:00,1.0609,1.06095,1.0609,1.06095,71799998.0
2007-06-07 14:41:00,1.06095,1.06095,1.0606,1.06065,516199997.0
2007-06-07 14:42:00,1.06065,1.06085,1.06065,1.06085,317900002.0
2007-06-07 14:43:00,1.06085,1.06095,1.06075,1.06085,154799999.0
2007-06-07 14:44:00,1.0608,1.0608,1.0606,1.06065,552499992.0
2007-06-07 14:45:00,1.06065,1.06065,1.0601,1.0602,1837000016.0
2007-06-07 14:46:00,1.0602,1.0603,1.0602,1.0602,107500000.0
2007-06-07 14:47:00,1.06,1.06,1.0594,1.0598,850199998.0
2007-06-07 14:48:00,1.06,1.06,1.0595,1.0595,850199998.0
2007-06-07 14:49:00,1.0595,1.05965,1.0592,1.05945,1029999996.0
2007-06-07 14:50:00,1.05945,1.05955,1.0593,1.0593,1444199993.0
2007-06-07 14:51:00,1.0593,1.05955,1.0593,1.0594,347499999.0
2007-06-07 14:52:00,1.0595,1.05955,1.05945,1.05955,65700000.0
2007-06-07 14:53:00,1.05955,1.0598,1.05955,1.0597,578300003.0
2007-06-07 14:54:00,1.0597,1.05975,1.0596,1.05965,378800000.0
2007-06-07 14:55:00,1.0596,1.0597,1.0596,1.05965,346999999.0
2007-06-07 14:56:00,1.05965,1.05975,1.05965,1.0597,376300003.0
2007-06-07 14:57:00,1.0597,1.06,1.0597,1.06,936200006.0
2007-06-07 14:58:00,1.06,1.06,1.05975,1.0598,986500007.0
2007-06-07 14:59:00,1.0598,1.06,1.0598,1.05995,594700000.0
2007-06-07 15:00:00,1.06,1.06,1.0596,1.0597,1143699999.0
2007-06-07 15:01:00,1.0597,1.0597,1.05925,1.05945,1516500007.0
2007-06-07 15:02:00,1.05945,1.0597,1.05945,1.0596,1228100001.0
2007-06-07 15:03:00,1.0596,1.05965,1.05945,1.0595,602300002.0
2007-06-07 15:04:00,1.0595,1.0597,1.0595,1.0596,759799998.0
2007-06-07 15:05:00,1.0596,1.0596,1.0595,1.0595,83500000.0
2007-06-07 15:06:00,1.0595,1.05955,1.05945,1.05945,229700003.0
2007-06-07 15:07:00,1.0594,1.0596,1.05925,1.0593,967399995.0
2007-06-07 15:08:00,1.0593,1.05945,1.05925,1.05925,773699985.0
2007-06-07 15:09:00,1.05925,1.05935,1.05925,1.0593,120600002.0
2007-06-07 15:10:00,1.05935,1.05935,1.05935,1.05935,3200000.0
2007-06-07 15:11:00,1.05935,1.0596,1.0593,1.0596,288099995.0
2007-06-07 15:12:00,1.0596,1.0596,1.05945,1.0595,254500001.0
2007-06-07 15:13:00,1.05945,1.0596,1.0594,1.0596,870200008.0
2007-06-07 15:14:00,1.0596,1.0599,1.0594,1.0599,837981093.0
2007-06-07 15:15:00,1.0599,1.0599,1.0594,1.0594,644501547.0
2007-06-07 15:16:00,1.0594,1.05945,1.0594,1.05945,367799998.0
2007-06-07 15:17:00,1.05945,1.0595,1.05925,1.05925,356899997.0
2007-06-07 15:18:00,1.05925,1.05935,1.05925,1.0593,852799996.0
2007-06-07 15:19:00,1.0593,1.05935,1.05925,1.05935,418099999.0
2007-06-07 15:20:00,1.05935,1.0594,1.0593,1.05935,110399999.0
2007-06-07 15:21:00,1.05935,1.05945,1.05935,1.05935,314099997.0
2007-06-07 15:22:00,1.0594,1.05945,1.0594,1.05945,119300000.0
2007-06-07 15:23:00,1.05945,1.05945,1.0593,1.0594,390299998.0
2007-06-07 15:24:00,1.0594,1.0594,1.0591,1.0591,379100005.0
2007-06-07 15:25:00,1.0591,1.0591,1.05895,1.05905,657100000.0
2007-06-07 15:26:00,1.05905,1.05925,1.05905,1.0592,356399997.0
2007-06-07 15:27:00,1.0592,1.0592,1.059,1.059,989399996.0
2007-06-07 15:28:00,1.059,1.059,1.0586,1.05875,1339100009.0
2007-06-07 15:29:00,1.0589,1.0591,1.05875,1.05885,1858699995.0
2007-06-07 15:30:00,1.05885,1.059,1.0588,1.05895,1009655699.0
2007-06-07 15:31:00,1.05895,1.05905,1.05885,1.0589,417700004.0
2007-06-07 15:32:00,1.05885,1.05905,1.05885,1.05905,793700004.0
2007-06-07 15:33:00,1.05905,1.0593,1.05895,1.05925,963900004.0
2007-06-07 15:34:00,1.05925,1.0593,1.05905,1.0591,627400002.0
2007-06-07 15:35:00,1.0591,1.0591,1.0587,1.0588,1431699992.0
2007-06-07 15:36:00,1.0586,1.059,1.0586,1.0589,47200000.0
2007-06-07 15:37:00,1.05895,1.059,1.05895,1.059,47200000.0
2007-06-07 15:38:00,1.059,1.05915,1.05895,1.059,1068200004.0
2007-06-07 15:39:00,1.059,1.05905,1.05875,1.05885,884700002.0
2007-06-07 15:40:00,1.0588,1.0588,1.0587,1.0587,731900000.0
2007-06-07 15:41:00,1.0587,1.0587,1.05855,1.0587,931000004.0
2007-06-07 15:42:00,1.0587,1.0587,1.05805,1.05815,1604499990.0
2007-06-07 15:43:00,1.05815,1.0585,1.05815,1.05845,1413999994.0
2007-06-07 15:44:00,1.05845,1.05865,1.0584,1.05865,805800005.0
2007-06-07 15:45:00,1.05865,1.0587,1.0585,1.0585,832099997.0
2007-06-07 15:46:00,1.0585,1.0585,1.0584,1.0584,549900000.0
2007-06-07 15:47:00,1.0584,1.0585,1.0584,1.0584,392700004.0
2007-06-07 15:48:00,1.0584,1.05875,1.0584,1.05875,524000004.0
2007-06-07 15:49:00,1.0587,1.05875,1.0586,1.0587,1112500009.0
2007-06-07 15:50:00,1.0586,1.0588,1.0586,1.05875,899200002.0
2007-06-07 15:51:00,1.0588,1.05885,1.05875,1.0588,269000000.0
2007-06-07 15:52:00,1.0588,1.0588,1.0586,1.0587,1147000006.0
2007-06-07 15:53:00,1.0587,1.0588,1.0587,1.0587,605300004.0
2007-06-07 15:54:00,1.0587,1.0588,1.05865,1.05875,324900000.0
2007-06-07 15:55:00,1.0587,1.0587,1.05865,1.05865,662500001.0
2007-06-07 15:56:00,1.0586,1.05865,1.0586,1.05865,130600003.0
2007-06-07 15:57:00,1.05865,1.0587,1.05865,1.0587,292700003.0
2007-06-07 15:58:00,1.0587,1.059,1.0587,1.059,393700002.0
2007-06-07 15:59:00,1.059,1.059,1.0588,1.0588,1907600001.0
2007-06-07 16:00:00,1.0588,1.05895,1.0588,1.0589,1467700001.0
2007-06-07 16:01:00,1.059,1.059,1.0589,1.0589,122099999.0
2007-06-07 16:02:00,1.0589,1.0589,1.0587,1.0589,1054899997.0
2007-06-07 16:03:00,1.0589,1.05895,1.0586,1.0586,1081800004.0
2007-06-07 16:04:00,1.0585,1.0586,1.0579,1.0579,662500006.0
2007-06-07 16:05:00,1.058,1.05815,1.05795,1.05815,662500006.0
2007-06-07 16:06:00,1.0582,1.05835,1.05815,1.0583,1428500004.0
2007-06-07 16:07:00,1.0583,1.05855,1.0582,1.0585,879900002.0
2007-06-07 16:08:00,1.0585,1.05855,1.0584,1.05855,205400000.0
2007-06-07 16:09:00,1.0585,1.05865,1.0585,1.05865,1296799994.0
2007-06-07 16:10:00,1.05865,1.0588,1.05775,1.05775,1895200003.0
2007-06-07 16:11:00,1.0576,1.0578,1.0574,1.0576,1084200003.0
2007-06-07 16:12:00,1.0578,1.05795,1.05775,1.05785,1084200003.0
2007-06-07 16:13:00,1.0578,1.05785,1.0571,1.0572,2081399985.0
2007-06-07 16:14:00,1.05725,1.0576,1.05705,1.0575,1938300010.0
2007-06-07 16:15:00,1.0575,1.05755,1.0575,1.05755,1007800009.0
2007-06-07 16:16:00,1.05755,1.05785,1.05745,1.0578,1100400005.0
2007-06-07 16:17:00,1.0578,1.0578,1.0576,1.0576,587699999.0
2007-06-07 16:18:00,1.0576,1.05765,1.0573,1.0575,1060799998.0
2007-06-07 16:19:00,1.0575,1.0577,1.0573,1.0577,1177300000.0
2007-06-07 16:20:00,1.0577,1.0578,1.0576,1.0578,318100000.0
2007-06-07 16:21:00,1.0578,1.0582,1.0578,1.0582,273299999.0
2007-06-07 16:22:00,1.0582,1.0582,1.058,1.0582,174799997.0
2007-06-07 16:23:00,1.0582,1.0582,1.0581,1.0581,214899997.0
2007-06-07 16:24:00,1.0582,1.0584,1.0581,1.0584,362300002.0
2007-06-07 16:25:00,1.0584,1.0586,1.0583,1.0586,266500001.0
2007-06-07 16:26:00,1.0586,1.0588,1.0584,1.0588,494600003.0
2007-06-07 16:27:00,1.0588,1.0588,1.05845,1.05845,1234400014.0
2007-06-07 16:28:00,1.05845,1.0585,1.05845,1.0585,439599997.0
2007-06-07 16:29:00,1.0585,1.0585,1.05835,1.0584,646300005.0
2007-06-07 16:30:00,1.0584,1.05845,1.05825,1.0584,850300007.0
2007-06-07 16:31:00,1.05845,1.05845,1.05835,1.0584,350999998.0
2007-06-07 16:32:00,1.05835,1.05845,1.05835,1.05845,377799994.0
2007-06-07 16:33:00,1.0585,1.05885,1.05845,1.05865,1191299992.0
2007-06-07 16:34:00,1.05865,1.0588,1.05865,1.05875,589699999.0
2007-06-07 16:35:00,1.0588,1.0591,1.05875,1.0589,1035800006.0
2007-06-07 16:36:00,1.059,1.05905,1.05875,1.059,925899988.0
2007-06-07 16:37:00,1.059,1.059,1.0587,1.0589,633500002.0
2007-06-07 16:38:00,1.0589,1.0592,1.0589,1.05915,437500007.0
2007-06-07 16:39:00,1.0592,1.05935,1.059,1.05915,1618100003.0
2007-06-07 16:40:00,1.05915,1.0592,1.0591,1.0591,222699999.0
2007-06-07 16:41:00,1.0591,1.0591,1.05895,1.059,450700008.0
2007-06-07 16:42:00,1.0591,1.05925,1.0591,1.0592,738499994.0
2007-06-07 16:43:00,1.0592,1.05925,1.0592,1.0592,546800002.0
2007-06-07 16:44:00,1.0592,1.0592,1.05905,1.0592,328600002.0
2007-06-07 16:45:00,1.0592,1.0595,1.0592,1.0595,839399998.0
2007-06-07 16:46:00,1.0595,1.0596,1.0593,1.0593,994200002.0
2007-06-07 16:47:00,1.0593,1.05955,1.0593,1.05955,329300000.0
2007-06-07 16:48:00,1.0595,1.0595,1.0595,1.0595,86000002.0
2007-06-07 16:49:00,1.0595,1.05955,1.0594,1.05955,708600002.0
2007-06-07 16:50:00,1.05965,1.0601,1.0596,1.0601,242600001.0
2007-06-07 16:51:00,1.0601,1.0602,1.06,1.0601,546999999.0
2007-06-07 16:52:00,1.06005,1.0603,1.06005,1.0603,356500000.0
2007-06-07 16:53:00,1.0603,1.0603,1.06015,1.06025,211000000.0
2007-06-07 16:54:00,1.0602,1.0606,1.0602,1.0606,1130099991.0
2007-06-07 16:55:00,1.0606,1.0606,1.0605,1.0606,179200000.0
2007-06-07 16:56:00,1.0606,1.0607,1.06055,1.0607,692199997.0
2007-06-07 16:57:00,1.06065,1.06115,1.06065,1.0611,1548499996.0
2007-06-07 16:58:00,1.0612,1.06125,1.06105,1.0611,1149999994.0
2007-06-07 16:59:00,1.0609,1.0613,1.0609,1.0611,2108699994.0
2007-06-07 17:00:00,1.0613,1.0614,1.0608,1.06085,2108699994.0
2007-06-07 17:01:00,1.06085,1.06085,1.06035,1.0605,1393200005.0
2007-06-07 17:02:00,1.06055,1.0607,1.0605,1.0606,473999996.0
2007-06-07 17:03:00,1.06055,1.06065,1.06045,1.0606,1042899995.0
2007-06-07 17:04:00,1.0606,1.0606,1.0601,1.06035,1244200006.0
2007-06-07 17:05:00,1.0603,1.06055,1.0603,1.0604,677700000.0
2007-06-07 17:06:00,1.0604,1.06045,1.06025,1.06045,409000002.0
2007-06-07 17:07:00,1.0604,1.0605,1.0604,1.0604,103599999.0
2007-06-07 17:08:00,1.0605,1.0605,1.0604,1.0604,82900000.0
2007-06-07 17:09:00,1.0604,1.06045,1.0604,1.06045,61700000.0
2007-06-07 17:10:00,1.0605,1.0605,1.0605,1.0605,99900000.0
2007-06-07 17:11:00,1.0605,1.06055,1.0605,1.0605,785199999.0
2007-06-07 17:12:00,1.0605,1.06055,1.06045,1.0605,321399998.0
2007-06-07 17:13:00,1.0605,1.06055,1.06025,1.06035,727000000.0
2007-06-07 17:14:00,1.06035,1.06045,1.06035,1.06035,297900003.0
2007-06-07 17:15:00,1.06035,1.0604,1.06035,1.06035,50700000.0
2007-06-07 17:16:00,1.06035,1.06045,1.0603,1.0604,287999996.0
2007-06-07 17:17:00,1.06035,1.06045,1.06035,1.06035,550200004.0
2007-06-07 17:18:00,1.0604,1.0605,1.06035,1.06045,336800001.0
2007-06-07 17:19:00,1.06045,1.0605,1.06015,1.0602,700499998.0
2007-06-07 17:20:00,1.0602,1.0602,1.06015,1.0602,340199999.0
2007-06-07 17:21:00,1.06015,1.0602,1.06015,1.0602,302700001.0
2007-06-07 17:22:00,1.0602,1.06035,1.0601,1.06035,425999998.0
2007-06-07 17:23:00,1.0603,1.0603,1.0601,1.0601,380499999.0
2007-06-07 17:24:00,1.0601,1.0602,1.06,1.0601,318599999.0
2007-06-07 17:25:00,1.0601,1.0604,1.0601,1.0604,650899993.0
2007-06-07 17:26:00,1.0604,1.0609,1.0604,1.06075,313400000.0
2007-06-07 17:27:00,1.0607,1.0607,1.0605,1.0605,519799998.0
2007-06-07 17:28:00,1.0605,1.0607,1.0605,1.0607,799900000.0
2007-06-07 17:29:00,1.0607,1.06095,1.0606,1.0609,1066599996.0
2007-06-07 17:30:00,1.0609,1.06105,1.0608,1.0608,629100011.0
2007-06-07 17:31:00,1.06085,1.06095,1.06065,1.0607,818400004.0
2007-06-07 17:32:00,1.0607,1.0608,1.06065,1.06065,544300006.0
2007-06-07 17:33:00,1.0607,1.06085,1.0607,1.0607,434099999.0
2007-06-07 17:34:00,1.0607,1.0609,1.0607,1.0607,211400000.0
2007-06-07 17:35:00,1.06065,1.06065,1.0605,1.06055,250400002.0
2007-06-07 17:36:00,1.0606,1.0606,1.06035,1.06035,155200002.0
2007-06-07 17:37:00,1.0603,1.06035,1.06025,1.06025,316800000.0
2007-06-07 17:38:00,1.0603,1.06035,1.0602,1.0602,547299994.0
2007-06-07 17:39:00,1.0602,1.06035,1.0602,1.0603,152100000.0
2007-06-07 17:40:00,1.0603,1.0603,1.06025,1.0603,380500004.0
2007-06-07 17:41:00,1.0603,1.0603,1.06015,1.0602,409099992.0
2007-06-07 17:42:00,1.0602,1.0602,1.0602,1.0602,114899999.0
2007-06-07 17:43:00,1.0602,1.0602,1.0602,1.0602,16000000.0
2007-06-07 17:44:00,1.0602,1.0606,1.0602,1.0606,158400000.0
2007-06-07 17:45:00,1.0606,1.0608,1.0606,1.0607,136500001.0
2007-06-07 17:46:00,1.0607,1.0607,1.0605,1.0605,338399999.0
2007-06-07 17:47:00,1.0605,1.0605,1.06045,1.0605,704299990.0
2007-06-07 17:48:00,1.0605,1.0611,1.0605,1.0611,1628499999.0
2007-06-07 17:49:00,1.0611,1.0612,1.06095,1.06095,1250000001.0
2007-06-07 17:50:00,1.06095,1.061,1.0609,1.0609,384100004.0
2007-06-07 17:51:00,1.06095,1.061,1.06085,1.06095,105199996.0
2007-06-07 17:52:00,1.0609,1.061,1.0609,1.061,95900000.0
2007-06-07 17:53:00,1.061,1.061,1.0609,1.061,114700001.0
2007-06-07 17:54:00,1.061,1.061,1.0609,1.0609,308900000.0
2007-06-07 17:55:00,1.0609,1.061,1.0609,1.061,439400004.0
2007-06-07 17:56:00,1.061,1.061,1.061,1.061,121400000.0
2007-06-07 17:57:00,1.061,1.06105,1.061,1.061,127500000.0
2007-06-07 17:58:00,1.061,1.0611,1.061,1.0611,285600001.0
2007-06-07 17:59:00,1.061,1.0611,1.061,1.0611,108099999.0
2007-06-07 18:00:00,1.06105,1.0613,1.06105,1.0612,447700005.0
2007-06-07 18:01:00,1.0612,1.0616,1.06115,1.06145,835800001.0
2007-06-07 18:02:00,1.06145,1.06155,1.06135,1.0614,1274099997.0
2007-06-07 18:03:00,1.0614,1.0614,1.0613,1.0614,1150399992.0
2007-06-07 18:04:00,1.0614,1.0614,1.0612,1.0612,910400002.0
2007-06-07 18:05:00,1.0612,1.0613,1.0611,1.0612,1401399995.0
2007-06-07 18:06:00,1.0612,1.06125,1.0611,1.0612,608900002.0
2007-06-07 18:07:00,1.0611,1.06135,1.0611,1.0611,1007899999.0
2007-06-07 18:08:00,1.0611,1.0612,1.06105,1.06115,678299990.0
2007-06-07 18:09:00,1.0612,1.06135,1.0611,1.06135,761500000.0
2007-06-07 18:10:00,1.06135,1.06135,1.06105,1.0611,935300009.0
2007-06-07 18:11:00,1.06105,1.0611,1.06105,1.0611,332299999.0
2007-06-07 18:12:00,1.0611,1.0611,1.06075,1.06095,1226300003.0
2007-06-07 18:13:00,1.061,1.061,1.06065,1.0608,735500003.0
2007-06-07 18:14:00,1.06095,1.06095,1.06075,1.0609,1195099998.0
2007-06-07 18:15:00,1.0609,1.06105,1.06085,1.06105,695399994.0
2007-06-07 18:16:00,1.06105,1.0611,1.0609,1.0611,893900005.0
2007-06-07 18:17:00,1.0611,1.0611,1.061,1.061,918000003.0
2007-06-07 18:18:00,1.061,1.0611,1.061,1.0611,516700002.0
2007-06-07 18:19:00,1.0611,1.0611,1.06055,1.0607,1431500003.0
2007-06-07 18:20:00,1.0607,1.06075,1.0606,1.06065,770200005.0
2007-06-07 18:21:00,1.0606,1.0607,1.0606,1.06065,289600000.0
2007-06-07 18:22:00,1.0606,1.06065,1.0605,1.0605,1023199999.0
2007-06-07 18:23:00,1.0605,1.0605,1.0605,1.0605,178199999.0
2007-06-07 18:24:00,1.06022,1.06034,1.06008,1.06014,20865370.0
2007-06-07 18:25:00,1.06038,1.06039,1.06015,1.06033,108130740.0
2007-06-07 18:26:00,1.0605,1.06055,1.0605,1.06055,445399998.0
2007-06-07 18:27:00,1.0605,1.0605,1.0605,1.0605,276600005.0
2007-06-07 18:28:00,1.0605,1.06055,1.0605,1.0605,331700000.0
2007-06-07 18:29:00,1.0605,1.0605,1.0605,1.0605,24400000.0
2007-06-07 18:30:00,1.0605,1.06065,1.0605,1.06055,1106100009.0
2007-06-07 18:31:00,1.0606,1.06065,1.0605,1.0605,401300005.0
2007-06-07 18:32:00,1.06055,1.0606,1.06055,1.06055,90700000.0
2007-06-07 18:33:00,1.0606,1.06065,1.06055,1.06065,52200000.0
2007-06-07 18:34:00,1.0607,1.0607,1.06065,1.06065,384300000.0
2007-06-07 18:35:00,1.0607,1.06075,1.06065,1.06075,165499999.0
2007-06-07 18:36:00,1.0608,1.06095,1.0608,1.0609,306999995.0
2007-06-07 18:37:00,1.0609,1.061,1.0609,1.061,407599998.0
2007-06-07 18:38:00,1.061,1.0612,1.061,1.0611,393599999.0
2007-06-07 18:39:00,1.0611,1.06125,1.0611,1.06125,389799998.0
2007-06-07 18:40:00,1.0612,1.0612,1.0612,1.0612,322699999.0
2007-06-07 18:41:00,1.0612,1.0612,1.06095,1.0611,1618300008.0
2007-06-07 18:42:00,1.0611,1.0611,1.0611,1.0611,193600000.0
2007-06-07 18:43:00,1.0611,1.06125,1.0611,1.0612,366100001.0
2007-06-07 18:44:00,1.06115,1.0612,1.06115,1.0612,31900000.0
2007-06-07 18:45:00,1.0612,1.0612,1.06075,1.06075,829400002.0
2007-06-07 18:46:00,1.06075,1.0608,1.06075,1.06075,206299997.0
2007-06-07 18:47:00,1.06075,1.06085,1.06075,1.06085,573400005.0
2007-06-07 18:48:00,1.06085,1.0609,1.06085,1.06085,56400000.0
2007-06-07 18:49:00,1.06085,1.0612,1.06085,1.0612,978999997.0
2007-06-07 18:50:00,1.0612,1.06135,1.06115,1.06135,319500000.0
2007-06-07 18:51:00,1.06135,1.0615,1.0613,1.0615,449400001.0
2007-06-07 18:52:00,1.0615,1.06175,1.06135,1.0617,1877400005.0
2007-06-07 18:53:00,1.06175,1.06175,1.06155,1.0617,2119000015.0
2007-06-07 18:54:00,1.0617,1.0619,1.0616,1.0618,512300000.0
2007-06-07 18:55:00,1.0618,1.062,1.06175,1.06185,324400003.0
2007-06-07 18:56:00,1.0618,1.06185,1.0618,1.0618,313200003.0
2007-06-07 18:57:00,1.0619,1.0619,1.0617,1.0619,352500004.0
2007-06-07 18:58:00,1.0619,1.0619,1.06165,1.0617,473299998.0
2007-06-07 18:59:00,1.0617,1.0618,1.0617,1.0618,402399991.0
2007-06-07 19:00:00,1.0618,1.0619,1.0618,1.06185,81800000.0
2007-06-07 19:01:00,1.0619,1.0619,1.0617,1.0617,184299999.0
2007-06-07 19:02:00,1.0617,1.0617,1.0615,1.0615,309300000.0
2007-06-07 19:03:00,1.0614,1.0614,1.0612,1.0613,550599999.0
2007-06-07 19:04:00,1.0613,1.0613,1.06085,1.06105,807400002.0
2007-06-07 19:05:00,1.061,1.0611,1.0609,1.06095,1114600000.0
2007-06-07 19:06:00,1.061,1.0612,1.06095,1.06115,746000004.0
2007-06-07 19:07:00,1.0613,1.0613,1.0611,1.06115,1114099997.0
2007-06-07 19:08:00,1.06115,1.0612,1.06115,1.0612,75599999.0
2007-06-07 19:09:00,1.0612,1.06135,1.06115,1.0612,642899987.0
2007-06-07 19:10:00,1.06115,1.06135,1.0611,1.06135,504199999.0
2007-06-07 19:11:00,1.06135,1.0614,1.0613,1.06135,276100000.0
2007-06-07 19:12:00,1.0613,1.06135,1.06115,1.06115,653599995.0
2007-06-07 19:13:00,1.06115,1.0612,1.06105,1.06105,848300006.0
2007-06-07 19:14:00,1.061,1.061,1.06085,1.061,732499997.0
2007-06-07 19:15:00,1.061,1.0613,1.06085,1.0612,518900000.0
2007-06-07 19:16:00,1.0612,1.0615,1.0612,1.0615,180900000.0
2007-06-07 19:17:00,1.0615,1.0616,1.0615,1.0616,300899999.0
2007-06-07 19:18:00,1.0616,1.0617,1.0616,1.0617,94400000.0
2007-06-07 19:19:00,1.0617,1.0619,1.0616,1.0617,355899999.0
2007-06-07 19:20:00,1.0617,1.0621,1.0617,1.0618,602499998.0
2007-06-07 19:21:00,1.0618,1.0619,1.06155,1.0618,243099999.0
2007-06-07 19:22:00,1.0618,1.0618,1.0616,1.0616,224399998.0
2007-06-07 19:23:00,1.0617,1.0617,1.0616,1.0617,95299997.0
2007-06-07 19:24:00,1.0617,1.0617,1.0616,1.0616,388799989.0
2007-06-07 19:25:00,1.0616,1.0617,1.0615,1.0615,305199994.0
2007-06-07 19:26:00,1.0615,1.0618,1.0615,1.0617,455599993.0
2007-06-07 19:27:00,1.0617,1.0618,1.0617,1.0618,291599991.0
2007-06-07 19:28:00,1.0618,1.0618,1.0616,1.0618,616999999.0
2007-06-07 19:29:00,1.0618,1.062,1.06165,1.0619,274800000.0
2007-06-07 19:30:00,1.0619,1.0621,1.0619,1.062,1526899988.0
2007-06-07 19:31:00,1.062,1.062,1.0618,1.0619,456100003.0
2007-06-07 19:32:00,1.0619,1.0619,1.06185,1.06185,433800000.0
2007-06-07 19:33:00,1.0619,1.0619,1.0618,1.06185,1403799997.0
2007-06-07 19:34:00,1.06185,1.0623,1.06185,1.0623,576699998.0
2007-06-07 19:35:00,1.0623,1.0623,1.0621,1.0622,541799996.0
2007-06-07 19:36:00,1.0621,1.0627,1.0621,1.0625,1497699994.0
2007-06-07 19:37:00,1.0625,1.0627,1.06225,1.0626,1812199992.0
2007-06-07 19:38:00,1.0626,1.0629,1.0626,1.06275,917700001.0
2007-06-07 19:39:00,1.0627,1.0628,1.0627,1.06275,155099998.0
2007-06-07 19:40:00,1.0628,1.0629,1.06265,1.0628,1166900005.0
2007-06-07 19:41:00,1.0628,1.0628,1.0627,1.0627,254100000.0
2007-06-07 19:42:00,1.0627,1.0628,1.06255,1.0628,807500006.0
2007-06-07 19:43:00,1.0628,1.0628,1.0626,1.0626,526800005.0
2007-06-07 19:44:00,1.0626,1.0627,1.0626,1.0627,335000000.0
2007-06-07 19:45:00,1.0627,1.063,1.0626,1.063,1153200000.0
2007-06-07 19:46:00,1.063,1.063,1.0628,1.06295,950900003.0
2007-06-07 19:47:00,1.06295,1.063,1.06265,1.0628,1210500013.0
2007-06-07 19:48:00,1.0628,1.0628,1.0627,1.06275,347199999.0
2007-06-07 19:49:00,1.06275,1.06285,1.06265,1.06285,1262500009.0
2007-06-07 19:50:00,1.0628,1.0628,1.0628,1.0628,364100001.0
2007-06-07 19:51:00,1.0628,1.06285,1.0628,1.0628,429999999.0
2007-06-07 19:52:00,1.0628,1.063,1.0627,1.0627,842000002.0
2007-06-07 19:53:00,1.0628,1.0628,1.0626,1.0628,1222300009.0
2007-06-07 19:54:00,1.0628,1.0628,1.0627,1.0628,349400000.0
2007-06-07 19:55:00,1.0628,1.0631,1.0628,1.063,387299999.0
2007-06-07 19:56:00,1.063,1.0631,1.0628,1.06305,1023000002.0
2007-06-07 19:57:00,1.06305,1.06325,1.06305,1.06305,689599995.0
2007-06-07 19:58:00,1.0631,1.0631,1.06295,1.063,777399993.0
2007-06-07 19:59:00,1.063,1.063,1.06295,1.06295,259399997.0
2007-06-07 20:00:00,1.06295,1.063,1.0629,1.063,161399995.0
2007-06-07 20:01:00,1.06295,1.063,1.0629,1.063,200699999.0
2007-06-07 20:02:00,1.063,1.06315,1.06295,1.06305,561700007.0
2007-06-07 20:03:00,1.0631,1.06315,1.063,1.063,558200003.0
2007-06-07 20:04:00,1.0631,1.0631,1.0629,1.06305,469899994.0
2007-06-07 20:05:00,1.06305,1.06315,1.063,1.06305,273200000.0
2007-06-07 20:06:00,1.06305,1.0631,1.06305,1.0631,81000000.0
2007-06-07 20:07:00,1.0631,1.06315,1.06305,1.0631,224399999.0
2007-06-07 20:08:00,1.0631,1.06325,1.0631,1.0632,356400000.0
2007-06-07 20:09:00,1.0632,1.0632,1.0631,1.0631,473800000.0
2007-06-07 20:10:00,1.0631,1.0632,1.0631,1.06315,865800015.0
2007-06-07 20:11:00,1.06315,1.06325,1.06295,1.0632,2047599996.0
2007-06-07 20:12:00,1.0632,1.06335,1.06315,1.0633,325300003.0
2007-06-07 20:13:00,1.0633,1.0635,1.0633,1.06345,628100003.0
2007-06-07 20:14:00,1.0635,1.0635,1.0634,1.0634,70200000.0
2007-06-07 20:15:00,1.0634,1.06345,1.0634,1.0634,65400000.0
2007-06-07 20:16:00,1.0634,1.0634,1.06335,1.06335,63700000.0
2007-06-07 20:17:00,1.0633,1.0633,1.06325,1.0633,90800000.0
2007-06-07 20:18:00,1.06335,1.06335,1.06335,1.06335,1600000.0
2007-06-07 20:19:00,1.0635,1.0635,1.06335,1.06335,22100000.0
2007-06-07 20:20:00,1.06335,1.0634,1.0633,1.06335,151200002.0
2007-06-07 20:21:00,1.06335,1.0634,1.06335,1.0634,69700000.0
2007-06-07 20:22:00,1.0634,1.0634,1.0632,1.0632,303700002.0
2007-06-07 20:23:00,1.06325,1.06325,1.06315,1.06325,510900001.0
2007-06-07 20:24:00,1.0632,1.06325,1.0632,1.06325,304100001.0
2007-06-07 20:25:00,1.06325,1.0633,1.0632,1.0633,123199998.0
2007-06-07 20:26:00,1.06325,1.0633,1.06325,1.0633,38800000.0
2007-06-07 20:27:00,1.0633,1.0633,1.063,1.063,452200008.0
2007-06-07 20:28:00,1.063,1.06305,1.063,1.06305,300600000.0
2007-06-07 20:29:00,1.06305,1.0631,1.063,1.063,197000001.0
2007-06-07 20:30:00,1.063,1.06305,1.06265,1.06265,572399995.0
2007-06-07 20:31:00,1.0627,1.0628,1.0627,1.0628,281100000.0
2007-06-07 20:32:00,1.0628,1.0628,1.0627,1.0627,193200003.0
2007-06-07 20:33:00,1.0627,1.0627,1.0621,1.06225,588700001.0
2007-06-07 20:34:00,1.06225,1.06235,1.06225,1.0623,163600000.0
2007-06-07 20:35:00,1.0623,1.06235,1.06225,1.0623,217600002.0
2007-06-07 20:36:00,1.0623,1.06235,1.06225,1.0623,262700000.0
2007-06-07 20:37:00,1.0623,1.0623,1.0623,1.0623,173700000.0
2007-06-07 20:38:00,1.0623,1.06235,1.0623,1.06235,73700000.0
2007-06-07 20:39:00,1.0624,1.0624,1.0623,1.06235,100800001.0
2007-06-07 20:40:00,1.0624,1.0624,1.06235,1.0624,67000000.0
2007-06-07 20:41:00,1.0624,1.0624,1.0623,1.0624,201500001.0
2007-06-07 20:42:00,1.0624,1.0624,1.062,1.0622,538699998.0
2007-06-07 20:43:00,1.0621,1.0623,1.06205,1.06215,491350001.0
2007-06-07 20:44:00,1.0622,1.06235,1.0622,1.0622,1172599997.0
2007-06-07 20:45:00,1.06225,1.0625,1.0622,1.0624,398299997.0
2007-06-07 20:46:00,1.06235,1.06245,1.0623,1.06235,166100000.0
2007-06-07 20:47:00,1.0624,1.0624,1.0623,1.0623,342299999.0
2007-06-07 20:48:00,1.0623,1.0624,1.06215,1.0623,625200002.0
2007-06-07 20:49:00,1.06225,1.06235,1.0622,1.0622,619799996.0
2007-06-07 20:50:00,1.0622,1.06235,1.06215,1.06235,360399996.0
2007-06-07 20:51:00,1.06235,1.0624,1.0621,1.0623,1014399998.0
2007-06-07 20:52:00,1.0623,1.0624,1.0623,1.0624,122199998.0
2007-06-07 20:53:00,1.0624,1.0624,1.06225,1.06225,315299996.0
2007-06-07 20:54:00,1.06225,1.0623,1.06175,1.062,1258400012.0
2007-06-07 20:55:00,1.062,1.06215,1.0619,1.0621,747400004.0
2007-06-07 20:56:00,1.0621,1.0622,1.06205,1.0622,212800001.0
2007-06-07 20:57:00,1.0622,1.06225,1.06215,1.06225,100400000.0
2007-06-07 20:58:00,1.0622,1.0622,1.062,1.062,463999999.0
2007-06-07 20:59:00,1.062,1.0622,1.062,1.062,888600008.0
2007-06-07 21:00:00,1.062,1.0621,1.062,1.0621,140800000.0
2007-06-07 21:01:00,1.06215,1.0622,1.06205,1.06215,256599999.0
2007-06-07 21:02:00,1.06215,1.06225,1.0621,1.0622,182199999.0
2007-06-07 21:03:00,1.06215,1.06245,1.06215,1.06245,204999999.0
2007-06-07 21:04:00,1.06245,1.06245,1.06225,1.0623,190800001.0
2007-06-07 21:05:00,1.0623,1.0623,1.06205,1.06205,568400000.0
2007-06-07 21:06:00,1.06205,1.0622,1.062,1.0622,267300000.0
2007-06-07 21:07:00,1.0622,1.0623,1.06215,1.0622,375499998.0
2007-06-07 21:08:00,1.0622,1.0623,1.06215,1.0623,100500000.0
2007-06-07 21:09:00,1.06225,1.0623,1.06225,1.0623,66900000.0
2007-06-07 21:10:00,1.0623,1.0623,1.0623,1.0623,32000000.0
2007-06-07 21:11:00,1.0623,1.0623,1.06225,1.0623,67900000.0
2007-06-07 21:12:00,1.0623,1.0623,1.0623,1.0623,253600000.0
2007-06-07 21:13:00,1.0623,1.06235,1.06225,1.0623,122700000.0
2007-06-07 21:14:00,1.06235,1.06235,1.06225,1.0623,56100000.0
2007-06-07 21:15:00,1.0623,1.0623,1.0623,1.0623,8000000.0
2007-06-07 21:16:00,1.0623,1.0623,1.0623,1.0623,399100006.0
2007-06-07 21:17:00,1.0623,1.0623,1.0623,1.0623,312800006.0
2007-06-07 21:18:00,1.06226,1.06226,1.06209,1.06213,252400010.0
2007-06-07 21:19:00,1.0623,1.0623,1.06225,1.06225,143500004.0
2007-06-07 21:20:00,1.0623,1.0623,1.0622,1.06225,169100002.0
2007-06-07 21:21:00,1.06225,1.0623,1.06225,1.0623,79599997.0
2007-06-07 21:22:00,1.0623,1.06235,1.0622,1.06225,523600004.0
2007-06-07 21:23:00,1.0623,1.0623,1.0623,1.0623,5600000.0
2007-06-07 21:24:00,1.0623,1.06245,1.0621,1.06235,291999999.0
2007-06-07 21:25:00,1.0623,1.0625,1.0623,1.0624,351700000.0
2007-06-07 21:26:00,1.0624,1.0625,1.0623,1.06245,177999999.0
2007-06-07 21:27:00,1.0624,1.0624,1.0624,1.0624,60600000.0
2007-06-07 21:28:00,1.06245,1.0628,1.0624,1.0627,715400000.0
2007-06-07 21:29:00,1.0627,1.06285,1.06265,1.06265,399100001.0
2007-06-07 21:30:00,1.06265,1.0628,1.06265,1.0628,87500000.0
2007-06-07 21:31:00,1.0628,1.0629,1.0628,1.06285,102800002.0
2007-06-07 21:32:00,1.0628,1.0628,1.0626,1.0626,459899993.0
2007-06-07 21:33:00,1.0627,1.06275,1.0627,1.0627,101600000.0
2007-06-07 21:34:00,1.0627,1.0627,1.0625,1.06255,190800001.0
2007-06-07 21:35:00,1.0626,1.0629,1.0626,1.0628,178899998.0
2007-06-07 21:36:00,1.0628,1.0628,1.0628,1.0628,43000000.0
2007-06-07 21:37:00,1.0628,1.0628,1.0628,1.0628,49600000.0
2007-06-07 21:38:00,1.0628,1.0628,1.06275,1.0628,114800000.0
2007-06-07 21:39:00,1.0628,1.0629,1.0628,1.0629,646300000.0
2007-06-07 21:40:00,1.0629,1.06295,1.0628,1.06295,436699998.0
2007-06-07 21:41:00,1.0629,1.0632,1.06285,1.06315,713699996.0
2007-06-07 21:42:00,1.06315,1.0633,1.06315,1.06315,179400001.0
2007-06-07 21:43:00,1.0632,1.0633,1.0632,1.06325,233600000.0
2007-06-07 21:44:00,1.0633,1.0635,1.0632,1.06345,553500003.0
2007-06-07 21:45:00,1.0635,1.0635,1.0632,1.0632,494000000.0
2007-06-07 21:46:00,1.0632,1.0632,1.0631,1.0632,374500001.0
2007-06-07 21:47:00,1.0632,1.0632,1.06315,1.0632,26900000.0
2007-06-07 21:48:00,1.0631,1.06313,1.06293,1.06293,191600002.0
2007-06-07 21:49:00,1.0632,1.0632,1.06315,1.0632,84800000.0
2007-06-07 21:50:00,1.06325,1.0633,1.0632,1.0633,64700000.0
2007-06-07 21:51:00,1.0633,1.0633,1.06325,1.0633,188699998.0
2007-06-07 21:52:00,1.0633,1.0636,1.0632,1.0633,629000000.0
2007-06-07 21:53:00,1.0633,1.06345,1.06325,1.06345,193300001.0
2007-06-07 21:54:00,1.06345,1.06345,1.0633,1.0634,122800002.0
2007-06-07 21:55:00,1.0635,1.0635,1.06345,1.06345,4800000.0
2007-06-07 21:56:00,1.0631,1.06313,1.063,1.06303,383599999.0
2007-06-07 21:57:00,1.06345,1.06345,1.0634,1.0634,104800003.0
2007-06-07 21:58:00,1.0634,1.06345,1.0633,1.06345,94500000.0
2007-06-07 21:59:00,1.0634,1.06345,1.0634,1.06345,39899999.0
2007-06-07 22:00:00,1.06345,1.0635,1.06345,1.06345,16000000.0
2007-06-07 22:01:00,1.06345,1.06345,1.06345,1.06345,4800000.0
2007-06-07 22:02:00,1.06345,1.06345,1.06345,1.06345,11200000.0
2007-06-07 22:03:00,1.06345,1.06345,1.0631,1.0632,417000000.0
2007-06-07 22:04:00,1.0632,1.0633,1.0631,1.0633,600800002.0
2007-06-07 22:05:00,1.0633,1.0633,1.0631,1.0631,227100001.0
2007-06-07 22:06:00,1.0631,1.0632,1.0631,1.0632,550100001.0
2007-06-07 22:07:00,1.0632,1.0634,1.0632,1.0633,420299997.0
2007-06-07 22:08:00,1.0633,1.0634,1.0632,1.0633,168499999.0
2007-06-07 22:09:00,1.0633,1.0634,1.0633,1.0633,673899998.0
2007-06-07 22:10:00,1.0634,1.0634,1.0633,1.0633,442100001.0
2007-06-07 22:11:00,1.0633,1.0635,1.0632,1.0633,516400008.0
2007-06-07 22:12:00,1.0634,1.0634,1.0632,1.0633,501600000.0
2007-06-07 22:13:00,1.0633,1.0633,1.0632,1.0633,241600001.0
2007-06-07 22:14:00,1.0633,1.0634,1.0633,1.0633,308799998.0
2007-06-07 22:15:00,1.0633,1.0634,1.0632,1.0633,268900003.0
2007-06-07 22:16:00,1.0633,1.0634,1.0633,1.0633,121400000.0
2007-06-07 22:17:00,1.0633,1.0634,1.0633,1.0633,288699999.0
2007-06-07 22:18:00,1.0633,1.0633,1.0633,1.0633,43400000.0
2007-06-07 22:19:00,1.0633,1.0634,1.0633,1.0633,116100001.0
2007-06-07 22:20:00,1.0633,1.0634,1.0633,1.0633,570299997.0
2007-06-07 22:21:00,1.0633,1.0633,1.0633,1.0633,160300000.0
2007-06-07 22:22:00,1.0634,1.0634,1.0632,1.0633,350399997.0
2007-06-07 22:23:00,1.0632,1.0632,1.0632,1.0632,21500000.0
2007-06-07 22:24:00,1.0632,1.0632,1.0632,1.0632,105600001.0
2007-06-07 22:25:00,1.0632,1.0632,1.0631,1.0631,200099998.0
2007-06-07 22:26:00,1.0632,1.0632,1.0632,1.0632,49600000.0
2007-06-07 22:27:00,1.0632,1.064,1.0632,1.0639,445099999.0
2007-06-07 22:28:00,1.064,1.0641,1.0637,1.0639,1344500006.0
2007-06-07 22:29:00,1.0639,1.0642,1.0637,1.0641,1094199996.0
2007-06-07 22:30:00,1.0641,1.0642,1.0639,1.0641,874500004.0
2007-06-07 22:31:00,1.0641,1.0641,1.064,1.064,263999997.0
2007-06-07 22:32:00,1.064,1.064,1.0639,1.064,311599998.0
2007-06-07 22:33:00,1.064,1.0641,1.0637,1.0637,389999999.0
2007-06-07 22:34:00,1.0637,1.064,1.0637,1.0639,403299998.0
2007-06-07 22:35:00,1.0638,1.0639,1.0638,1.0638,243099994.0
2007-06-07 22:36:00,1.0639,1.0639,1.0639,1.0639,58400001.0
2007-06-07 22:37:00,1.064,1.064,1.0637,1.0638,465700003.0
2007-06-07 22:38:00,1.0638,1.064,1.0636,1.0637,650600001.0
2007-06-07 22:39:00,1.0636,1.0645,1.0636,1.0645,1737600001.0
2007-06-07 22:40:00,1.0645,1.0647,1.0644,1.0645,796800000.0
2007-06-07 22:41:00,1.0644,1.0644,1.064,1.064,255600000.0
2007-06-07 22:42:00,1.064,1.0646,1.0639,1.0645,1005700002.0
2007-06-07 22:43:00,1.0645,1.0652,1.0645,1.0648,940500004.0
2007-06-07 22:44:00,1.0648,1.0648,1.0647,1.0647,527300001.0
2007-06-07 22:45:00,1.0647,1.0647,1.0646,1.0647,561800000.0
2007-06-07 22:46:00,1.0647,1.065,1.0646,1.0648,1851599995.0
2007-06-07 22:47:00,1.0648,1.0649,1.0646,1.0647,677300001.0
2007-06-07 22:48:00,1.0647,1.0647,1.0645,1.0645,371899998.0
2007-06-07 22:49:00,1.0645,1.0646,1.0645,1.0646,148600000.0
2007-06-07 22:50:00,1.0645,1.065,1.0644,1.065,636999997.0
2007-06-07 22:51:00,1.065,1.065,1.0647,1.0648,328499998.0
2007-06-07 22:52:00,1.0649,1.065,1.0647,1.0647,499900005.0
2007-06-07 22:53:00,1.0648,1.0648,1.0643,1.0644,524600001.0
2007-06-07 22:54:00,1.0646,1.065,1.0645,1.0648,835599998.0
2007-06-07 22:55:00,1.0648,1.0648,1.0646,1.0646,139700000.0
2007-06-07 22:56:00,1.0647,1.0647,1.0641,1.0643,891099995.0
2007-06-07 22:57:00,1.0643,1.0644,1.0643,1.0644,87800000.0
2007-06-07 22:58:00,1.0644,1.0646,1.0643,1.0646,485500001.0
2007-06-07 22:59:00,1.0645,1.0647,1.0645,1.0647,303999999.0
2007-06-07 23:00:00,1.0647,1.065,1.0647,1.065,173500000.0
2007-06-07 23:01:00,1.065,1.065,1.0649,1.0649,89400000.0
2007-06-07 23:02:00,1.0648,1.0649,1.0648,1.0648,97600000.0
2007-06-07 23:03:00,1.0649,1.0649,1.0647,1.0648,27400000.0
2007-06-07 23:04:00,1.0648,1.0654,1.0648,1.0649,455699998.0
2007-06-07 23:05:00,1.065,1.0655,1.065,1.0653,297900001.0
2007-06-07 23:06:00,1.0653,1.0655,1.0652,1.0655,495000001.0
2007-06-07 23:07:00,1.0654,1.0656,1.0651,1.0651,428900001.0
2007-06-07 23:08:00,1.0651,1.0651,1.0649,1.0651,443299999.0
2007-06-07 23:09:00,1.0652,1.0652,1.0651,1.0652,62500000.0
2007-06-07 23:10:00,1.0652,1.0654,1.0647,1.065,431200002.0
2007-06-07 23:11:00,1.065,1.0651,1.0647,1.0648,134500000.0
2007-06-07 23:12:00,1.0648,1.0649,1.0646,1.0646,381999997.0
2007-06-07 23:13:00,1.0648,1.0648,1.0647,1.0648,223800001.0
2007-06-07 23:14:00,1.0648,1.0649,1.0648,1.0649,81200000.0
2007-06-07 23:15:00,1.0649,1.0653,1.0649,1.065,141900000.0
2007-06-07 23:16:00,1.0651,1.0651,1.065,1.0651,23700000.0
2007-06-07 23:17:00,1.0651,1.0656,1.065,1.0652,375500000.0
2007-06-07 23:18:00,1.0652,1.0657,1.0652,1.0654,377999997.0
2007-06-07 23:19:00,1.0655,1.0661,1.0655,1.0661,295900002.0
2007-06-07 23:20:00,1.066,1.0664,1.066,1.0664,131199997.0
2007-06-07 23:21:00,1.0664,1.0665,1.066,1.066,265500004.0
2007-06-07 23:22:00,1.066,1.066,1.0658,1.066,14400000.0
2007-06-07 23:23:00,1.066,1.0661,1.0658,1.0659,178800002.0
2007-06-07 23:24:00,1.0659,1.0664,1.0659,1.0661,239200000.0
2007-06-07 23:25:00,1.0661,1.0661,1.0658,1.0659,147900001.0
2007-06-07 23:26:00,1.0659,1.0659,1.0658,1.0658,65100000.0
2007-06-07 23:27:00,1.0658,1.0659,1.0654,1.0654,382800003.0
2007-06-07 23:28:00,1.0655,1.0656,1.0653,1.0656,198000000.0
2007-06-07 23:29:00,1.0655,1.0655,1.0655,1.0655,77800000.0
2007-06-07 23:30:00,1.0653,1.06534,1.06524,1.06534,26100000.0
2007-06-07 23:31:00,1.0655,1.0655,1.0654,1.0654,51700000.0
2007-06-07 23:32:00,1.0655,1.0655,1.0653,1.0653,105399999.0
2007-06-07 23:33:00,1.0655,1.0655,1.0655,1.0655,9500000.0
2007-06-07 23:34:00,1.06521,1.06533,1.06512,1.06533,121800000.0
2007-06-07 23:35:00,1.0655,1.0655,1.0652,1.0652,224199999.0
2007-06-07 23:36:00,1.0653,1.0655,1.0652,1.0653,199900000.0
2007-06-07 23:37:00,1.0653,1.0653,1.0652,1.0652,42400000.0
2007-06-07 23:38:00,1.0653,1.0653,1.0653,1.0653,15200000.0
2007-06-07 23:39:00,1.0653,1.0655,1.0652,1.0652,188300001.0
2007-06-07 23:40:00,1.0652,1.0653,1.0652,1.0653,101900000.0
2007-06-07 23:41:00,1.0653,1.0653,1.0651,1.0652,66000002.0
2007-06-07 23:42:00,1.0653,1.0654,1.0653,1.0653,14400000.0
2007-06-07 23:43:00,1.0653,1.0653,1.0652,1.0652,22300000.0
2007-06-07 23:44:00,1.0652,1.0653,1.0652,1.0652,41400000.0
2007-06-07 23:45:00,1.0653,1.0655,1.0653,1.0655,40600000.0
2007-06-07 23:46:00,1.0655,1.0657,1.0654,1.0657,263199996.0
2007-06-07 23:47:00,1.06532,1.06552,1.06527,1.0655,20800000.0
2007-06-07 23:48:00,1.06544,1.06556,1.06543,1.06546,18400000.0
2007-06-07 23:49:00,1.0654,1.06556,1.0654,1.06556,16800000.0
2007-06-07 23:50:00,1.0657,1.0657,1.0655,1.0656,79200000.0
2007-06-07 23:51:00,1.0656,1.0656,1.0656,1.0656,7200000.0
2007-06-07 23:52:00,1.0656,1.0656,1.0656,1.0656,43200000.0
2007-06-07 23:53:00,1.0656,1.0656,1.0655,1.0655,19100000.0
2007-06-07 23:54:00,1.0656,1.0656,1.0655,1.0655,55800000.0
2007-06-07 23:55:00,1.0655,1.0655,1.0655,1.0655,8000000.0
2007-06-07 23:56:00,1.0655,1.0655,1.0655,1.0655,13600000.0
2007-06-07 23:57:00,1.0655,1.0655,1.0651,1.0651,178499999.0
2007-06-07 23:58:00,1.0651,1.0653,1.0649,1.0649,110700000.0
2007-06-07 23:59:00,1.0651,1.0651,1.0647,1.0649,117700000.0
2007-06-08 00:00:00,1.0649,1.0649,1.0649,1.0649,9600000.0
2007-06-08 00:01:00,1.065,1.065,1.0649,1.065,6400000.0
2007-06-08 00:02:00,1.0649,1.0651,1.0649,1.0649,281200002.0
2007-06-08 00:03:00,1.0649,1.0652,1.0647,1.065,628799996.0
2007-06-08 00:04:00,1.0651,1.0651,1.0647,1.065,337900005.0
2007-06-08 00:05:00,1.065,1.065,1.065,1.065,6400000.0
2007-06-08 00:06:00,1.065,1.065,1.0647,1.0647,152900002.0
2007-06-08 00:07:00,1.0648,1.0648,1.0646,1.0646,213600000.0
2007-06-08 00:08:00,1.0646,1.0647,1.0644,1.0647,78800000.0
2007-06-08 00:09:00,1.0647,1.0647,1.0645,1.0645,196099997.0
2007-06-08 00:10:00,1.06425,1.06434,1.06414,1.06432,97000000.0
2007-06-08 00:11:00,1.06433,1.0645,1.06426,1.06445,90700000.0
2007-06-08 00:12:00,1.0645,1.0647,1.0645,1.0647,43800000.0
2007-06-08 00:13:00,1.06445,1.06448,1.06437,1.06447,85700000.0
2007-06-08 00:14:00,1.06443,1.06443,1.06434,1.06441,16700000.0
2007-06-08 00:15:00,1.0647,1.0648,1.0646,1.0646,44200000.0
2007-06-08 00:16:00,1.0647,1.0647,1.0647,1.0647,2700000.0
2007-06-08 00:17:00,1.0647,1.0647,1.0646,1.0646,49300000.0
2007-06-08 00:18:00,1.0646,1.0647,1.0645,1.0645,117599998.0
2007-06-08 00:19:00,1.06435,1.0644,1.0643,1.06435,186000000.0
2007-06-08 00:20:00,1.0644,1.06442,1.0644,1.06442,31000001.0
2007-06-08 00:21:00,1.0646,1.0646,1.0646,1.0646,52000000.0
2007-06-08 00:22:00,1.0646,1.0646,1.0646,1.0646,44800000.0
2007-06-08 00:23:00,1.0646,1.0646,1.0645,1.0645,173600000.0
2007-06-08 00:24:00,1.0645,1.0645,1.0645,1.0645,34400000.0
2007-06-08 00:25:00,1.0645,1.0645,1.0644,1.0644,127500000.0
2007-06-08 00:26:00,1.0645,1.0645,1.0645,1.0645,36000000.0
2007-06-08 00:27:00,1.0645,1.0645,1.0643,1.0643,101800000.0
2007-06-08 00:28:00,1.0643,1.0644,1.0643,1.0644,200800000.0
2007-06-08 00:29:00,1.0643,1.0643,1.0642,1.0643,69000001.0
2007-06-08 00:30:00,1.0643,1.0643,1.0643,1.0643,23200000.0
2007-06-08 00:31:00,1.0642,1.0642,1.0642,1.0642,66400000.0
2007-06-08 00:32:00,1.0642,1.0642,1.0641,1.0641,244100000.0
2007-06-08 00:33:00,1.0642,1.0642,1.0642,1.0642,12800000.0
2007-06-08 00:34:00,1.0642,1.0642,1.0642,1.0642,56600000.0
2007-06-08 00:35:00,1.0642,1.0642,1.0642,1.0642,146200000.0
2007-06-08 00:36:00,1.0642,1.0642,1.0642,1.0642,29500000.0
2007-06-08 00:37:00,1.0642,1.0642,1.0638,1.0638,297300000.0
2007-06-08 00:38:00,1.0638,1.0641,1.0638,1.064,370400000.0
2007-06-08 00:39:00,1.064,1.0641,1.064,1.0641,208800001.0
2007-06-08 00:40:00,1.0641,1.0641,1.0638,1.0638,328600001.0
2007-06-08 00:41:00,1.0638,1.0638,1.0637,1.0637,181600001.0
2007-06-08 00:42:00,1.06369,1.06373,1.06364,1.06364,46200000.0
2007-06-08 00:43:00,1.06368,1.06378,1.06355,1.06378,47700000.0
2007-06-08 00:44:00,1.0639,1.064,1.0639,1.064,16700000.0
2007-06-08 00:45:00,1.06378,1.06378,1.06363,1.06363,20400000.0
2007-06-08 00:46:00,1.064,1.06405,1.064,1.06405,21400000.0
2007-06-08 00:47:00,1.06405,1.0647,1.06405,1.0647,492000002.0
2007-06-08 00:48:00,1.0647,1.0648,1.0647,1.0648,364500002.0
2007-06-08 00:49:00,1.0648,1.0648,1.0646,1.0646,427499999.0
2007-06-08 00:50:00,1.0646,1.0646,1.0645,1.0645,80599999.0
2007-06-08 00:51:00,1.0646,1.0646,1.0646,1.0646,9600000.0
2007-06-08 00:52:00,1.0646,1.0646,1.0643,1.0643,151299999.0
2007-06-08 00:53:00,1.0643,1.0643,1.0641,1.0641,80700000.0
2007-06-08 00:54:00,1.0641,1.0641,1.064,1.064,16900000.0
2007-06-08 00:55:00,1.064,1.064,1.0639,1.064,78700000.0
2007-06-08 00:56:00,1.064,1.064,1.064,1.064,35900000.0
2007-06-08 00:57:00,1.0639,1.0639,1.0635,1.0635,586399999.0
2007-06-08 00:58:00,1.0635,1.0635,1.0635,1.0635,60200000.0
2007-06-08 00:59:00,1.0635,1.0635,1.0635,1.0635,28500000.0
2007-06-08 01:00:00,1.0635,1.0635,1.06345,1.06345,262700000.0
2007-06-08 01:01:00,1.0635,1.0637,1.0635,1.0637,179200000.0
2007-06-08 01:02:00,1.06326,1.06353,1.0632,1.0632,142400006.0
2007-06-08 01:03:00,1.0637,1.0637,1.0637,1.0637,33600000.0
2007-06-08 01:04:00,1.06356,1.06356,1.06327,1.0634,205700000.0
2007-06-08 01:05:00,1.0637,1.0638,1.0637,1.0637,183800004.0
2007-06-08 01:06:00,1.0637,1.0637,1.0637,1.0637,49400002.0
2007-06-08 01:07:00,1.0637,1.0637,1.0637,1.0637,24700001.0
2007-06-08 01:08:00,1.06348,1.06366,1.06348,1.06363,20300000.0
2007-06-08 01:09:00,1.06372,1.06378,1.06366,1.06366,27800000.0
2007-06-08 01:10:00,1.0637,1.0637,1.0637,1.0637,157000002.0
2007-06-08 01:11:00,1.0637,1.06395,1.0637,1.0639,162799999.0
2007-06-08 01:12:00,1.06373,1.06373,1.06351,1.06364,65000000.0
2007-06-08 01:13:00,1.06375,1.06385,1.0637,1.06379,151100000.0
2007-06-08 01:14:00,1.0639,1.06395,1.0635,1.0635,406599999.0
2007-06-08 01:15:00,1.0635,1.0636,1.0635,1.0636,261100005.0
2007-06-08 01:16:00,1.0636,1.0636,1.0633,1.06335,415300000.0
2007-06-08 01:17:00,1.0634,1.0634,1.0633,1.0633,428499998.0
2007-06-08 01:18:00,1.0633,1.0633,1.0628,1.06285,586599998.0
2007-06-08 01:19:00,1.0631,1.0631,1.06285,1.06295,559100002.0
2007-06-08 01:20:00,1.06295,1.06295,1.0629,1.0629,59100000.0
2007-06-08 01:21:00,1.0629,1.063,1.0629,1.063,253600006.0
2007-06-08 01:22:00,1.063,1.063,1.063,1.063,280500000.0
2007-06-08 01:23:00,1.063,1.063,1.0629,1.0629,309700002.0
2007-06-08 01:24:00,1.06295,1.06295,1.0626,1.0627,158100001.0
2007-06-08 01:25:00,1.06265,1.0627,1.0611,1.0612,1496700004.0
2007-06-08 01:26:00,1.0612,1.062,1.0612,1.062,869200004.0
2007-06-08 01:27:00,1.06205,1.0624,1.06205,1.0622,373699998.0
2007-06-08 01:28:00,1.0622,1.0626,1.0622,1.0625,710400004.0
2007-06-08 01:29:00,1.06245,1.06255,1.06215,1.0622,363299998.0
2007-06-08 01:30:00,1.0622,1.0622,1.0622,1.0622,192400000.0
2007-06-08 01:31:00,1.0622,1.0622,1.0619,1.0619,290499997.0
2007-06-08 01:32:00,1.0618,1.0618,1.0607,1.0608,960500000.0
2007-06-08 01:33:00,1.0608,1.06165,1.0608,1.06165,1155200006.0
2007-06-08 01:34:00,1.0617,1.0619,1.06155,1.06165,1244499999.0
2007-06-08 01:35:00,1.0615,1.0615,1.0613,1.0613,83200000.0
2007-06-08 01:36:00,1.0613,1.0615,1.0612,1.0615,671400002.0
2007-06-08 01:37:00,1.0615,1.0615,1.0615,1.0615,81100000.0
2007-06-08 01:38:00,1.06137,1.06137,1.06128,1.06128,16900000.0
2007-06-08 01:39:00,1.0615,1.0616,1.0615,1.0616,68399999.0
2007-06-08 01:40:00,1.0617,1.06175,1.0617,1.0617,59400000.0
2007-06-08 01:41:00,1.0617,1.0617,1.0615,1.0617,111300000.0
2007-06-08 01:42:00,1.0615,1.0617,1.0615,1.0617,57200000.0
2007-06-08 01:43:00,1.0616,1.0616,1.0616,1.0616,10300000.0
2007-06-08 01:44:00,1.0616,1.0616,1.0616,1.0616,133800000.0
2007-06-08 01:45:00,1.0616,1.06165,1.0615,1.0616,309800000.0
2007-06-08 01:46:00,1.0616,1.0617,1.0616,1.0617,102600000.0
2007-06-08 01:47:00,1.06148,1.06152,1.06148,1.06148,1800000.0
2007-06-08 01:48:00,1.0617,1.0617,1.0617,1.0617,131800000.0
2007-06-08 01:49:00,1.0617,1.0617,1.0617,1.0617,38100000.0
2007-06-08 01:50:00,1.0618,1.062,1.06165,1.06165,282800000.0
2007-06-08 01:51:00,1.0617,1.062,1.0617,1.062,40700000.0
2007-06-08 01:52:00,1.0621,1.0622,1.06165,1.06165,375900004.0
2007-06-08 01:53:00,1.0621,1.0621,1.06175,1.06175,171399999.0
2007-06-08 01:54:00,1.0618,1.0618,1.0617,1.0617,48000000.0
2007-06-08 01:55:00,1.0617,1.0618,1.0616,1.0616,108099999.0
2007-06-08 01:56:00,1.0617,1.0617,1.0616,1.0616,16000000.0
2007-06-08 01:57:00,1.06155,1.06155,1.06135,1.06135,266799997.0
2007-06-08 01:58:00,1.06101,1.06122,1.06101,1.06119,123000000.0
2007-06-08 01:59:00,1.06136,1.06136,1.06125,1.06125,26800000.0
2007-06-08 02:00:00,1.06115,1.06115,1.06088,1.06113,102700002.0
2007-06-08 02:01:00,1.0614,1.06145,1.0613,1.06145,158800001.0
2007-06-08 02:02:00,1.06145,1.06145,1.0613,1.06135,289900002.0
2007-06-08 02:03:00,1.06109,1.0612,1.06109,1.06115,131000000.0
2007-06-08 02:04:00,1.0614,1.06145,1.0614,1.06145,221300001.0
2007-06-08 02:05:00,1.06135,1.06136,1.0611,1.0611,83599998.0
2007-06-08 02:06:00,1.06145,1.06145,1.0614,1.0614,23200000.0
2007-06-08 02:07:00,1.0614,1.0614,1.0614,1.0614,10400000.0
2007-06-08 02:08:00,1.0614,1.0614,1.0613,1.0613,275199995.0
2007-06-08 02:09:00,1.0613,1.0613,1.0611,1.0611,297899998.0
2007-06-08 02:10:00,1.06115,1.0612,1.06085,1.061,306300003.0
2007-06-08 02:11:00,1.061,1.0612,1.061,1.0612,458700004.0
2007-06-08 02:12:00,1.0612,1.0614,1.0612,1.0612,254300003.0
2007-06-08 02:13:00,1.0612,1.0612,1.0612,1.0612,19900000.0
2007-06-08 02:14:00,1.0612,1.0613,1.06115,1.0613,554899997.0
2007-06-08 02:15:00,1.0614,1.0614,1.06115,1.0614,201200000.0
2007-06-08 02:16:00,1.0614,1.0614,1.0612,1.0612,55000000.0
2007-06-08 02:17:00,1.0612,1.0612,1.0612,1.0612,19900000.0
2007-06-08 02:18:00,1.0612,1.0615,1.0612,1.0615,433200007.0
2007-06-08 02:19:00,1.06118,1.06131,1.06118,1.06131,203700000.0
2007-06-08 02:20:00,1.0615,1.0615,1.0612,1.0612,249899998.0
2007-06-08 02:21:00,1.0613,1.06135,1.0613,1.0613,100400000.0
2007-06-08 02:22:00,1.0613,1.0615,1.0613,1.0615,196800001.0
2007-06-08 02:23:00,1.0615,1.0615,1.0615,1.0615,8200000.0
2007-06-08 02:24:00,1.06115,1.06125,1.061,1.06125,58900000.0
2007-06-08 02:25:00,1.0615,1.0615,1.0615,1.0615,8100000.0
2007-06-08 02:26:00,1.0615,1.0617,1.0615,1.0616,342200008.0
2007-06-08 02:27:00,1.0617,1.0619,1.0617,1.0619,827100005.0
2007-06-08 02:28:00,1.0619,1.062,1.0617,1.062,265400003.0
2007-06-08 02:29:00,1.062,1.0623,1.062,1.062,516900000.0
2007-06-08 02:30:00,1.062,1.0621,1.0619,1.062,577000000.0
2007-06-08 02:31:00,1.0622,1.0622,1.062,1.0621,285900004.0
2007-06-08 02:32:00,1.0621,1.0621,1.0621,1.0621,55800000.0
2007-06-08 02:33:00,1.0621,1.0622,1.0621,1.0622,36700000.0
2007-06-08 02:34:00,1.06185,1.06195,1.06178,1.06195,141599998.0
2007-06-08 02:35:00,1.0622,1.0622,1.0617,1.0618,481800001.0
2007-06-08 02:36:00,1.0618,1.0618,1.0618,1.0618,223999997.0
2007-06-08 02:37:00,1.0619,1.062,1.0619,1.062,54400000.0
2007-06-08 02:38:00,1.06167,1.06171,1.06147,1.06154,32600000.0
2007-06-08 02:39:00,1.062,1.062,1.062,1.062,7100000.0
2007-06-08 02:40:00,1.06182,1.06187,1.06172,1.06177,54300001.0
2007-06-08 02:41:00,1.06193,1.06193,1.06182,1.06182,88200003.0
2007-06-08 02:42:00,1.062,1.0621,1.062,1.062,146500002.0
2007-06-08 02:43:00,1.0621,1.0621,1.06205,1.06205,20800000.0
2007-06-08 02:44:00,1.0621,1.0621,1.062,1.062,42600000.0
2007-06-08 02:45:00,1.062,1.0622,1.062,1.0622,529699989.0
2007-06-08 02:46:00,1.0622,1.0622,1.0621,1.0622,273199993.0
2007-06-08 02:47:00,1.0622,1.0622,1.0622,1.0622,108799999.0
2007-06-08 02:48:00,1.06193,1.06207,1.06182,1.06193,247300006.0
2007-06-08 02:49:00,1.0622,1.06245,1.0622,1.0623,295600000.0
2007-06-08 02:50:00,1.0623,1.06265,1.0623,1.0624,572000000.0
2007-06-08 02:51:00,1.0624,1.0624,1.0624,1.0624,32700001.0
2007-06-08 02:52:00,1.0624,1.0625,1.06235,1.06245,398100002.0
2007-06-08 02:53:00,1.0625,1.06255,1.06245,1.06255,72800000.0
2007-06-08 02:54:00,1.0626,1.0628,1.0624,1.0628,477700000.0
2007-06-08 02:55:00,1.06275,1.0628,1.0624,1.0627,704700001.0
2007-06-08 02:56:00,1.0627,1.0627,1.06255,1.0627,146600000.0
2007-06-08 02:57:00,1.06265,1.0627,1.06235,1.0625,324400002.0
2007-06-08 02:58:00,1.0625,1.06255,1.06235,1.06245,186200001.0
2007-06-08 02:59:00,1.06245,1.0625,1.06245,1.0625,27200000.0
2007-06-08 03:00:00,1.0625,1.0625,1.0625,1.0625,6400000.0
2007-06-08 03:01:00,1.06255,1.06255,1.06255,1.06255,19200000.0
2007-06-08 03:02:00,1.06236,1.0624,1.06202,1.06232,109400001.0
2007-06-08 03:03:00,1.06255,1.06255,1.0625,1.0625,49600000.0
2007-06-08 03:04:00,1.0625,1.0625,1.0625,1.0625,62800000.0
2007-06-08 03:05:00,1.0625,1.0625,1.0625,1.0625,37399999.0
2007-06-08 03:06:00,1.0626,1.0626,1.0626,1.0626,352400000.0
2007-06-08 03:07:00,1.0622,1.06231,1.0622,1.06228,27600000.0
2007-06-08 03:08:00,1.0626,1.0626,1.0626,1.0626,73500000.0
2007-06-08 03:09:00,1.0625,1.0626,1.0625,1.0626,132800001.0
2007-06-08 03:10:00,1.0626,1.0626,1.0625,1.0626,374899998.0
2007-06-08 03:11:00,1.06255,1.0626,1.0625,1.0626,105400001.0
2007-06-08 03:12:00,1.0626,1.0626,1.0626,1.0626,45300000.0
2007-06-08 03:13:00,1.0627,1.0627,1.0627,1.0627,2400000.0
2007-06-08 03:14:00,1.06252,1.06252,1.06227,1.06252,60599998.0
2007-06-08 03:15:00,1.0627,1.0627,1.0627,1.0627,12800000.0
2007-06-08 03:16:00,1.06248,1.06257,1.06247,1.06247,138300000.0
2007-06-08 03:17:00,1.0627,1.0629,1.0627,1.0628,340600002.0
2007-06-08 03:18:00,1.0628,1.0628,1.0626,1.0628,588599998.0
2007-06-08 03:19:00,1.0627,1.0628,1.0627,1.0628,28400000.0
2007-06-08 03:20:00,1.0628,1.0629,1.0628,1.0629,263399999.0
2007-06-08 03:21:00,1.0629,1.0629,1.0625,1.0627,817800007.0
2007-06-08 03:22:00,1.0627,1.0627,1.0626,1.0626,71900000.0
2007-06-08 03:23:00,1.06235,1.06249,1.06227,1.06248,85900000.0
2007-06-08 03:24:00,1.0626,1.0626,1.0626,1.0626,168099998.0
2007-06-08 03:25:00,1.0626,1.0626,1.0626,1.0626,202000005.0
2007-06-08 03:26:00,1.0626,1.0627,1.0626,1.0627,104299999.0
2007-06-08 03:27:00,1.0627,1.0628,1.0627,1.0627,125200001.0
2007-06-08 03:28:00,1.0627,1.0627,1.0627,1.0627,28600001.0
2007-06-08 03:29:00,1.0627,1.0627,1.0627,1.0627,33400002.0
2007-06-08 03:30:00,1.0627,1.0628,1.0627,1.0627,37400002.0
2007-06-08 03:31:00,1.0627,1.0628,1.0627,1.0628,20799999.0
2007-06-08 03:32:00,1.0628,1.0629,1.0628,1.0629,211299998.0
2007-06-08 03:33:00,1.0629,1.063,1.0627,1.0627,277200003.0
2007-06-08 03:34:00,1.06255,1.06269,1.06242,1.06262,266500001.0
2007-06-08 03:35:00,1.0627,1.0627,1.0627,1.0627,14600000.0
2007-06-08 03:36:00,1.0627,1.0627,1.0627,1.0627,68800000.0
2007-06-08 03:37:00,1.0627,1.0627,1.0627,1.0627,600000.0
2007-06-08 03:38:00,1.0627,1.0627,1.0627,1.0627,8400000.0
2007-06-08 03:39:00,1.06239,1.06239,1.06232,1.06238,414900005.0
2007-06-08 03:40:00,1.06275,1.06275,1.06275,1.06275,11200000.0
2007-06-08 03:41:00,1.06275,1.06275,1.0627,1.0627,24800000.0
2007-06-08 03:42:00,1.0627,1.06275,1.06265,1.06265,57900000.0
2007-06-08 03:43:00,1.06265,1.0628,1.0626,1.0628,133599997.0
2007-06-08 03:44:00,1.0626,1.06275,1.0624,1.0624,749399998.0
2007-06-08 03:45:00,1.0624,1.06245,1.0624,1.0624,131200002.0
2007-06-08 03:46:00,1.0623,1.0623,1.0621,1.06215,96399998.0
2007-06-08 03:47:00,1.06218,1.06218,1.0621,1.06211,141099998.0
2007-06-08 03:48:00,1.0624,1.0624,1.0623,1.0623,401800007.0
2007-06-08 03:49:00,1.0623,1.0623,1.0619,1.0621,1037000004.0
2007-06-08 03:50:00,1.06205,1.06205,1.0615,1.0616,304699999.0
2007-06-08 03:51:00,1.0616,1.0619,1.06155,1.0616,455499999.0
2007-06-08 03:52:00,1.06155,1.0616,1.0614,1.06145,533900007.0
2007-06-08 03:53:00,1.0615,1.0616,1.0615,1.0615,100600001.0
2007-06-08 03:54:00,1.06136,1.0619,1.06134,1.06142,35200000.0
2007-06-08 03:55:00,1.0615,1.0616,1.0615,1.0616,120200002.0
2007-06-08 03:56:00,1.0616,1.0616,1.0616,1.0616,144199999.0
2007-06-08 03:57:00,1.0616,1.0617,1.06155,1.0617,339200005.0
2007-06-08 03:58:00,1.06165,1.06165,1.0615,1.0615,86500001.0
2007-06-08 03:59:00,1.0615,1.0615,1.0615,1.0615,427999999.0
2007-06-08 04:00:00,1.06145,1.06145,1.0614,1.0614,61600000.0
2007-06-08 04:01:00,1.0614,1.0614,1.0614,1.0614,5800000.0
2007-06-08 04:02:00,1.0614,1.0614,1.0613,1.0613,240300000.0
2007-06-08 04:03:00,1.0613,1.06165,1.0613,1.06155,241999999.0
2007-06-08 04:04:00,1.06155,1.06155,1.0614,1.0615,74100000.0
2007-06-08 04:05:00,1.0615,1.0615,1.0614,1.0614,74700002.0
2007-06-08 04:06:00,1.0614,1.0615,1.0613,1.0613,209000001.0
2007-06-08 04:07:00,1.0613,1.0613,1.0613,1.0613,83500000.0
2007-06-08 04:08:00,1.0613,1.0613,1.0613,1.0613,410500000.0
2007-06-08 04:09:00,1.0613,1.0613,1.0613,1.0613,114800002.0
2007-06-08 04:10:00,1.06103,1.06116,1.06103,1.06116,99500000.0
2007-06-08 04:11:00,1.0613,1.0617,1.0613,1.0614,1530400001.0
2007-06-08 04:12:00,1.0614,1.06165,1.0609,1.0612,524299999.0
2007-06-08 04:13:00,1.0612,1.06135,1.0612,1.06135,341500004.0
2007-06-08 04:14:00,1.06135,1.06135,1.0613,1.0613,87699997.0
2007-06-08 04:15:00,1.06107,1.06112,1.06107,1.06108,48800000.0
2007-06-08 04:16:00,1.0613,1.0613,1.0613,1.0613,115100003.0
2007-06-08 04:17:00,1.0613,1.0616,1.0613,1.0616,376000000.0
2007-06-08 04:18:00,1.06128,1.06128,1.06105,1.06116,109899998.0
2007-06-08 04:19:00,1.06143,1.06148,1.06125,1.06125,76299999.0
2007-06-08 04:20:00,1.0616,1.0616,1.0616,1.0616,25600000.0
2007-06-08 04:21:00,1.0616,1.0616,1.0616,1.0616,4000000.0
2007-06-08 04:22:00,1.06118,1.06134,1.06118,1.06127,61300000.0
2007-06-08 04:23:00,1.06113,1.06132,1.06095,1.06128,81300000.0
2007-06-08 04:24:00,1.06111,1.06129,1.06111,1.06119,51800000.0
2007-06-08 04:25:00,1.06125,1.06128,1.06108,1.06124,120400000.0
2007-06-08 04:26:00,1.0616,1.0616,1.06155,1.06155,193600001.0
2007-06-08 04:27:00,1.06141,1.06147,1.06114,1.0612,141600001.0
2007-06-08 04:28:00,1.06143,1.06153,1.06134,1.06145,54500000.0
2007-06-08 04:29:00,1.06153,1.06153,1.06145,1.06145,82600000.0
2007-06-08 04:30:00,1.0616,1.0616,1.0616,1.0616,168900003.0
2007-06-08 04:31:00,1.0616,1.0616,1.0616,1.0616,262100003.0
2007-06-08 04:32:00,1.0617,1.0617,1.0616,1.0617,385500002.0
2007-06-08 04:33:00,1.0617,1.0618,1.0616,1.0616,381000008.0
2007-06-08 04:34:00,1.0617,1.0617,1.0616,1.0617,291400005.0
2007-06-08 04:35:00,1.0617,1.0617,1.06155,1.06155,347400000.0
2007-06-08 04:36:00,1.0616,1.0617,1.0616,1.0617,18400000.0
2007-06-08 04:37:00,1.0616,1.0616,1.0616,1.0616,28800000.0
2007-06-08 04:38:00,1.0617,1.0617,1.06165,1.06165,64800000.0
2007-06-08 04:39:00,1.0617,1.0618,1.0616,1.0618,472199994.0
2007-06-08 04:40:00,1.0617,1.0617,1.0616,1.0616,274699999.0
2007-06-08 04:41:00,1.0616,1.0617,1.0616,1.0617,807200000.0
2007-06-08 04:42:00,1.0617,1.0618,1.0617,1.0618,58200000.0
2007-06-08 04:43:00,1.0617,1.0617,1.0617,1.0617,46000000.0
2007-06-08 04:44:00,1.06158,1.06166,1.06153,1.06153,95300000.0
2007-06-08 04:45:00,1.0617,1.0617,1.0617,1.0617,23100000.0
2007-06-08 04:46:00,1.0617,1.0618,1.0617,1.0618,455300000.0
2007-06-08 04:47:00,1.06149,1.06164,1.06147,1.06158,119000000.0
2007-06-08 04:48:00,1.06165,1.06166,1.06143,1.0616,77400000.0
2007-06-08 04:49:00,1.0618,1.0619,1.0618,1.0618,482400000.0
2007-06-08 04:50:00,1.0618,1.0618,1.0618,1.0618,206400001.0
2007-06-08 04:51:00,1.0618,1.0618,1.0618,1.0618,186300000.0
2007-06-08 04:52:00,1.0614,1.06151,1.0614,1.06151,69100000.0
2007-06-08 04:53:00,1.0618,1.0618,1.0618,1.0618,154100000.0
2007-06-08 04:54:00,1.0618,1.0618,1.0616,1.0616,561200004.0
2007-06-08 04:55:00,1.0615,1.0618,1.0615,1.0618,471200000.0
2007-06-08 04:56:00,1.0618,1.0622,1.0617,1.0622,295576664.0
2007-06-08 04:57:00,1.0622,1.0622,1.0617,1.0618,1020400021.0
2007-06-08 04:58:00,1.0618,1.0618,1.0615,1.0615,460500000.0
2007-06-08 04:59:00,1.0615,1.0615,1.061,1.061,396899998.0
2007-06-08 05:00:00,1.061,1.0611,1.0606,1.0606,891600004.0
2007-06-08 05:01:00,1.0606,1.0609,1.0606,1.06075,642100001.0
2007-06-08 05:02:00,1.0608,1.061,1.0608,1.061,272400001.0
2007-06-08 05:03:00,1.061,1.0612,1.061,1.0612,411899999.0
2007-06-08 05:04:00,1.0612,1.0612,1.0612,1.0612,161500000.0
2007-06-08 05:05:00,1.0612,1.0613,1.0612,1.0612,108200000.0
2007-06-08 05:06:00,1.0613,1.0616,1.0613,1.0615,255200000.0
2007-06-08 05:07:00,1.0615,1.06155,1.0615,1.0615,80000000.0
2007-06-08 05:08:00,1.0615,1.0615,1.0614,1.06145,465099998.0
2007-06-08 05:09:00,1.06145,1.0615,1.0611,1.0611,454100000.0
2007-06-08 05:10:00,1.0612,1.06135,1.0612,1.06135,193600001.0
2007-06-08 05:11:00,1.06135,1.0614,1.0611,1.0611,261299996.0
2007-06-08 05:12:00,1.0611,1.0612,1.0611,1.06115,143400005.0
2007-06-08 05:13:00,1.0612,1.0612,1.0611,1.0612,396400000.0
2007-06-08 05:14:00,1.0611,1.0613,1.0611,1.06125,156000002.0
2007-06-08 05:15:00,1.0613,1.0613,1.0613,1.0613,3800000.0
2007-06-08 05:16:00,1.0613,1.06135,1.06125,1.0613,92199998.0
2007-06-08 05:17:00,1.06125,1.0614,1.0612,1.0614,212499998.0
2007-06-08 05:18:00,1.06135,1.0614,1.06135,1.0614,16800000.0
2007-06-08 05:19:00,1.0614,1.06145,1.06135,1.0614,38600000.0
2007-06-08 05:20:00,1.0614,1.0614,1.06135,1.06135,60800000.0
2007-06-08 05:21:00,1.06135,1.06135,1.06135,1.06135,12000000.0
2007-06-08 05:22:00,1.06135,1.06135,1.06135,1.06135,8000000.0
2007-06-08 05:23:00,1.06106,1.06113,1.06098,1.06098,87299998.0
2007-06-08 05:24:00,1.06135,1.06145,1.0612,1.0613,319599996.0
2007-06-08 05:25:00,1.0613,1.06145,1.0613,1.06145,193500002.0
2007-06-08 05:26:00,1.06145,1.0616,1.06135,1.06135,242899999.0
2007-06-08 05:27:00,1.0614,1.0614,1.0613,1.0613,200200000.0
2007-06-08 05:28:00,1.0613,1.06135,1.0613,1.06135,297600001.0
2007-06-08 05:29:00,1.06104,1.0611,1.06101,1.0611,33300001.0
2007-06-08 05:30:00,1.06135,1.06135,1.0612,1.06135,221600003.0
2007-06-08 05:31:00,1.06135,1.06135,1.06135,1.06135,57600000.0
2007-06-08 05:32:00,1.06135,1.06135,1.06135,1.06135,6400000.0
2007-06-08 05:33:00,1.06097,1.06103,1.06095,1.06103,177999998.0
2007-06-08 05:34:00,1.06135,1.06135,1.06135,1.06135,45600000.0
2007-06-08 05:35:00,1.06135,1.06135,1.06135,1.06135,36000000.0
2007-06-08 05:36:00,1.06135,1.06135,1.06135,1.06135,25600000.0
2007-06-08 05:37:00,1.06093,1.06107,1.06093,1.06105,203000000.0
2007-06-08 05:38:00,1.0614,1.06155,1.0614,1.06145,70400000.0
2007-06-08 05:39:00,1.06145,1.0615,1.06145,1.0615,11200000.0
2007-06-08 05:40:00,1.06112,1.06132,1.06106,1.0612,310199998.0
2007-06-08 05:41:00,1.0615,1.0615,1.0615,1.0615,4000000.0
2007-06-08 05:42:00,1.0615,1.0615,1.0613,1.0615,257500000.0
2007-06-08 05:43:00,1.0615,1.0616,1.0615,1.0616,208300000.0
2007-06-08 05:44:00,1.0616,1.0616,1.0616,1.0616,30400000.0
2007-06-08 05:45:00,1.0616,1.0616,1.0616,1.0616,49600000.0
2007-06-08 05:46:00,1.0616,1.0616,1.0616,1.0616,40800000.0
2007-06-08 05:47:00,1.0616,1.0616,1.0616,1.0616,29600000.0
2007-06-08 05:48:00,1.0616,1.0616,1.0616,1.0616,4000000.0
2007-06-08 05:49:00,1.0617,1.0617,1.0617,1.0617,400000.0
2007-06-08 05:50:00,1.0617,1.0617,1.0617,1.0617,1000000.0
2007-06-08 05:51:00,1.0616,1.0616,1.0616,1.0616,8000000.0
2007-06-08 05:52:00,1.0613,1.06135,1.0612,1.0613,751500001.0
2007-06-08 05:53:00,1.0613,1.0613,1.0613,1.0613,162900000.0
2007-06-08 05:54:00,1.06127,1.06135,1.06123,1.0613,69800000.0
2007-06-08 05:55:00,1.0613,1.06135,1.06125,1.0613,619900000.0
2007-06-08 05:56:00,1.06133,1.06139,1.06126,1.06132,577800000.0
2007-06-08 05:57:00,1.06148,1.0615,1.06133,1.06133,214300001.0
2007-06-08 05:58:00,1.06147,1.06147,1.06118,1.06118,248500001.0
2007-06-08 05:59:00,1.06125,1.06136,1.06119,1.06122,908400003.0
2007-06-08 06:00:00,1.0616,1.0617,1.0616,1.0617,321399996.0
2007-06-08 06:01:00,1.0617,1.0617,1.0617,1.0617,15900000.0
2007-06-08 06:02:00,1.0617,1.0619,1.0617,1.0619,20400000.0
2007-06-08 06:03:00,1.0619,1.0619,1.0617,1.0619,33800000.0
2007-06-08 06:04:00,1.0618,1.0618,1.06165,1.06165,37600000.0
2007-06-08 06:05:00,1.0617,1.0618,1.0617,1.0618,36000000.0
2007-06-08 06:06:00,1.0618,1.0621,1.0618,1.0621,285799997.0
2007-06-08 06:07:00,1.0621,1.0622,1.0621,1.0622,570100003.0
2007-06-08 06:08:00,1.0622,1.0625,1.0622,1.0625,1120700003.0
2007-06-08 06:09:00,1.0625,1.0625,1.062,1.062,127300000.0
2007-06-08 06:10:00,1.062,1.062,1.0619,1.062,455500001.0
2007-06-08 06:11:00,1.0618,1.06197,1.0618,1.06197,27000000.0
2007-06-08 06:12:00,1.062,1.062,1.062,1.062,59100000.0
2007-06-08 06:13:00,1.06183,1.06191,1.06179,1.0618,1015999996.0
2007-06-08 06:14:00,1.06179,1.06194,1.06179,1.0618,483000000.0
2007-06-08 06:15:00,1.062,1.0621,1.062,1.0621,404800000.0
2007-06-08 06:16:00,1.0621,1.06215,1.0621,1.06215,19900000.0
2007-06-08 06:17:00,1.06215,1.06215,1.0621,1.0621,238900001.0
2007-06-08 06:18:00,1.0621,1.0621,1.0621,1.0621,95700000.0
2007-06-08 06:19:00,1.0621,1.06225,1.0621,1.0621,376000000.0
2007-06-08 06:20:00,1.0621,1.0621,1.06205,1.06205,26400000.0
2007-06-08 06:21:00,1.06205,1.0621,1.062,1.0621,232700001.0
2007-06-08 06:22:00,1.0621,1.0621,1.0621,1.0621,29500000.0
2007-06-08 06:23:00,1.0621,1.0621,1.0621,1.0621,29500000.0
2007-06-08 06:24:00,1.06191,1.062,1.06187,1.062,933800000.0
2007-06-08 06:25:00,1.062,1.06201,1.06193,1.06195,141000000.0
2007-06-08 06:26:00,1.0621,1.0621,1.0621,1.0621,103899998.0
2007-06-08 06:27:00,1.0621,1.0621,1.0619,1.0619,99700000.0
2007-06-08 06:28:00,1.062,1.0621,1.0619,1.0621,461899998.0
2007-06-08 06:29:00,1.0621,1.0622,1.0617,1.0617,271200000.0
2007-06-08 06:30:00,1.0617,1.0617,1.0616,1.0617,354300000.0
2007-06-08 06:31:00,1.0617,1.0617,1.0614,1.0616,566499980.0
2007-06-08 06:32:00,1.0616,1.0618,1.0613,1.0618,1140600011.0
2007-06-08 06:33:00,1.0618,1.0618,1.0618,1.0618,6300000.0
2007-06-08 06:34:00,1.0618,1.062,1.0618,1.062,149900002.0
2007-06-08 06:35:00,1.062,1.0621,1.062,1.062,175300000.0
2007-06-08 06:36:00,1.062,1.0621,1.062,1.0621,226800000.0
2007-06-08 06:37:00,1.0621,1.0621,1.0619,1.062,185000000.0
2007-06-08 06:38:00,1.06169,1.06178,1.06163,1.06163,43000000.0
2007-06-08 06:39:00,1.0621,1.0621,1.062,1.0621,36600000.0
2007-06-08 06:40:00,1.0621,1.0621,1.062,1.062,21499999.0
2007-06-08 06:41:00,1.0621,1.0621,1.0621,1.0621,1600000.0
2007-06-08 06:42:00,1.0621,1.0621,1.0621,1.0621,3800000.0
2007-06-08 06:43:00,1.0621,1.0621,1.0618,1.062,210499999.0
2007-06-08 06:44:00,1.0617,1.06189,1.0617,1.06173,208100006.0
2007-06-08 06:45:00,1.062,1.062,1.062,1.062,15200000.0
2007-06-08 06:46:00,1.06178,1.06182,1.06165,1.0617,312500000.0
2007-06-08 06:47:00,1.06168,1.06175,1.06165,1.06175,15200000.0
2007-06-08 06:48:00,1.062,1.0621,1.062,1.0621,141200002.0
2007-06-08 06:49:00,1.0621,1.0621,1.0621,1.0621,1000000.0
2007-06-08 06:50:00,1.0621,1.0621,1.0621,1.0621,4000000.0
2007-06-08 06:51:00,1.06177,1.06192,1.06172,1.06185,97200000.0
2007-06-08 06:52:00,1.0621,1.0622,1.0621,1.0622,99800000.0
2007-06-08 06:53:00,1.0622,1.0622,1.06215,1.06215,70700000.0
2007-06-08 06:54:00,1.0622,1.0622,1.0622,1.0622,94700000.0
2007-06-08 06:55:00,1.06187,1.06208,1.06187,1.06208,119000001.0
2007-06-08 06:56:00,1.06201,1.06206,1.06193,1.06206,66400000.0
2007-06-08 06:57:00,1.06198,1.06207,1.06197,1.06197,102200000.0
2007-06-08 06:58:00,1.06202,1.06206,1.0619,1.0619,150899999.0
2007-06-08 06:59:00,1.0622,1.0622,1.0622,1.0622,25400000.0
2007-06-08 07:00:00,1.0622,1.0622,1.0621,1.0621,381400000.0
2007-06-08 07:01:00,1.06208,1.06211,1.06199,1.062,577600007.0
2007-06-08 07:02:00,1.06203,1.06214,1.06191,1.06202,495900006.0
2007-06-08 07:03:00,1.0622,1.0622,1.0621,1.0621,67000000.0
2007-06-08 07:04:00,1.0622,1.0622,1.0622,1.0622,612400003.0
2007-06-08 07:05:00,1.06225,1.0624,1.06225,1.0624,187500000.0
2007-06-08 07:06:00,1.0624,1.0624,1.06235,1.06235,203700002.0
2007-06-08 07:07:00,1.06235,1.0624,1.06235,1.06235,135100003.0
2007-06-08 07:08:00,1.0624,1.0624,1.06235,1.0624,99200000.0
2007-06-08 07:09:00,1.0624,1.0624,1.0624,1.0624,17600000.0
2007-06-08 07:10:00,1.0624,1.0624,1.0624,1.0624,11200000.0
2007-06-08 07:11:00,1.0624,1.0624,1.0624,1.0624,8800000.0
2007-06-08 07:12:00,1.0624,1.0624,1.06235,1.0624,88800000.0
2007-06-08 07:13:00,1.06215,1.06228,1.06215,1.06228,138700000.0
2007-06-08 07:14:00,1.06209,1.06214,1.06198,1.06208,396900000.0
2007-06-08 07:15:00,1.0624,1.0624,1.0624,1.0624,21600000.0
2007-06-08 07:16:00,1.0624,1.0624,1.0624,1.0624,8800000.0
2007-06-08 07:17:00,1.06235,1.06243,1.06218,1.06243,59500000.0
2007-06-08 07:18:00,1.0624,1.0624,1.06235,1.0624,83200000.0
2007-06-08 07:19:00,1.06202,1.06227,1.06202,1.06221,26400000.0
2007-06-08 07:20:00,1.0624,1.0624,1.0624,1.0624,17600000.0
2007-06-08 07:21:00,1.06215,1.06242,1.06214,1.06242,157900004.0
2007-06-08 07:22:00,1.0625,1.0625,1.0625,1.0625,500000.0
2007-06-08 07:23:00,1.0625,1.0625,1.0623,1.0623,31199999.0
2007-06-08 07:24:00,1.0625,1.0625,1.0625,1.0625,3600000.0
2007-06-08 07:25:00,1.0624,1.0624,1.0624,1.0624,17600000.0
2007-06-08 07:26:00,1.0624,1.0624,1.06235,1.06235,106699998.0
2007-06-08 07:27:00,1.0624,1.0626,1.06235,1.0626,265600000.0
2007-06-08 07:28:00,1.0626,1.06265,1.0626,1.0626,93399999.0
2007-06-08 07:29:00,1.06265,1.0627,1.06265,1.0627,68900000.0
2007-06-08 07:30:00,1.0627,1.0628,1.0627,1.0628,101300000.0
2007-06-08 07:31:00,1.06275,1.06275,1.06265,1.06265,173399995.0
2007-06-08 07:32:00,1.06265,1.0629,1.06265,1.0629,142900000.0
2007-06-08 07:33:00,1.0629,1.0629,1.0627,1.0628,425400002.0
2007-06-08 07:34:00,1.0628,1.0629,1.0627,1.0629,410500000.0
2007-06-08 07:35:00,1.0629,1.0629,1.0629,1.0629,1000000.0
2007-06-08 07:36:00,1.0629,1.0629,1.0629,1.0629,1600000.0
2007-06-08 07:37:00,1.0629,1.06295,1.0629,1.06295,375100009.0
2007-06-08 07:38:00,1.06295,1.06295,1.0629,1.0629,80200000.0
2007-06-08 07:39:00,1.0629,1.0629,1.0628,1.0628,66000000.0
2007-06-08 07:40:00,1.0628,1.06285,1.0628,1.0628,54400000.0
2007-06-08 07:41:00,1.0628,1.0628,1.06275,1.0628,11900000.0
2007-06-08 07:42:00,1.06275,1.0628,1.06275,1.0628,3500000.0
2007-06-08 07:43:00,1.06275,1.06275,1.0627,1.06275,82199997.0
2007-06-08 07:44:00,1.0628,1.0628,1.0628,1.0628,5400000.0
2007-06-08 07:45:00,1.0628,1.06285,1.0628,1.06285,16600000.0
2007-06-08 07:46:00,1.0629,1.0629,1.06285,1.06285,3500000.0
2007-06-08 07:47:00,1.0629,1.0629,1.06285,1.0629,3800000.0
2007-06-08 07:48:00,1.0629,1.0629,1.06275,1.06275,27900000.0
2007-06-08 07:49:00,1.0629,1.0629,1.06275,1.0629,16000000.0
2007-06-08 07:50:00,1.0629,1.0629,1.0628,1.0629,28300000.0
2007-06-08 07:51:00,1.06285,1.06285,1.06285,1.06285,7300000.0
2007-06-08 07:52:00,1.0629,1.0629,1.06275,1.0628,165000002.0
2007-06-08 07:53:00,1.0628,1.063,1.0626,1.0626,240999998.0
2007-06-08 07:54:00,1.0626,1.0626,1.0626,1.0626,55200000.0
2007-06-08 07:55:00,1.06267,1.06275,1.06237,1.06237,116799999.0
2007-06-08 07:56:00,1.0626,1.0626,1.0626,1.0626,4800000.0
2007-06-08 07:57:00,1.0626,1.0626,1.0626,1.0626,6300000.0
2007-06-08 07:58:00,1.0626,1.0626,1.0626,1.0626,35800000.0
2007-06-08 07:59:00,1.0626,1.0626,1.06255,1.06255,17100000.0
2007-06-08 08:00:00,1.06255,1.0627,1.06245,1.0627,46900000.0
2007-06-08 08:01:00,1.0627,1.0627,1.0627,1.0627,29600000.0
2007-06-08 08:02:00,1.0627,1.0628,1.0627,1.0627,99700000.0
2007-06-08 08:03:00,1.0627,1.0628,1.0627,1.0628,101800000.0
2007-06-08 08:04:00,1.0628,1.0629,1.06275,1.0628,182100004.0
2007-06-08 08:05:00,1.06275,1.0628,1.06275,1.0628,33600000.0
2007-06-08 08:06:00,1.0628,1.0632,1.0628,1.0632,287000002.0
2007-06-08 08:07:00,1.0631,1.0632,1.06285,1.0632,249000002.0
2007-06-08 08:08:00,1.0632,1.0639,1.0631,1.0637,916000001.0
2007-06-08 08:09:00,1.0637,1.0638,1.06355,1.06355,374200000.0
2007-06-08 08:10:00,1.0635,1.06375,1.0635,1.06375,76599999.0
2007-06-08 08:11:00,1.06375,1.0639,1.0635,1.0636,518299998.0
2007-06-08 08:12:00,1.0636,1.0636,1.0635,1.06355,153100000.0
2007-06-08 08:13:00,1.06355,1.0636,1.0634,1.0634,273900002.0
2007-06-08 08:14:00,1.06345,1.0635,1.06335,1.0635,217200000.0
2007-06-08 08:15:00,1.0635,1.0635,1.0634,1.0634,139399999.0
2007-06-08 08:16:00,1.06345,1.06345,1.0634,1.06345,33400001.0
2007-06-08 08:17:00,1.06345,1.06345,1.06345,1.06345,1600000.0
2007-06-08 08:18:00,1.0634,1.0634,1.06335,1.06335,73100000.0
2007-06-08 08:19:00,1.06335,1.0634,1.06335,1.0634,23200000.0
2007-06-08 08:20:00,1.0634,1.0635,1.0633,1.0635,188700000.0
2007-06-08 08:21:00,1.06345,1.0635,1.06345,1.0635,48800000.0
2007-06-08 08:22:00,1.0635,1.0635,1.0635,1.0635,2400000.0
2007-06-08 08:23:00,1.0635,1.0636,1.0634,1.0636,410400000.0
2007-06-08 08:24:00,1.06355,1.06355,1.0631,1.0633,195900000.0
2007-06-08 08:25:00,1.06311,1.06326,1.06302,1.06326,325600010.0
2007-06-08 08:26:00,1.0633,1.0635,1.0633,1.0635,195400000.0
2007-06-08 08:27:00,1.0635,1.0635,1.0633,1.0634,164000000.0
2007-06-08 08:28:00,1.0634,1.0635,1.0632,1.0633,191899999.0
2007-06-08 08:29:00,1.0633,1.0633,1.063,1.063,69600000.0
2007-06-08 08:30:00,1.0631,1.0634,1.0631,1.0633,117500000.0
2007-06-08 08:31:00,1.0633,1.0634,1.0633,1.0633,121100004.0
2007-06-08 08:32:00,1.0633,1.0633,1.0633,1.0633,20700001.0
2007-06-08 08:33:00,1.0633,1.0636,1.0633,1.0635,466399997.0
2007-06-08 08:34:00,1.0635,1.0636,1.06345,1.06355,713899995.0
2007-06-08 08:35:00,1.06365,1.0639,1.06365,1.0638,425000001.0
2007-06-08 08:36:00,1.0638,1.06395,1.0638,1.06385,532900000.0
2007-06-08 08:37:00,1.0639,1.06405,1.0638,1.06385,233399997.0
2007-06-08 08:38:00,1.06385,1.06385,1.0638,1.0638,149700000.0
2007-06-08 08:39:00,1.06375,1.0638,1.06375,1.06375,62800000.0
2007-06-08 08:40:00,1.0638,1.0638,1.06375,1.06375,60600000.0
2007-06-08 08:41:00,1.06375,1.0638,1.06375,1.0638,52400000.0
2007-06-08 08:42:00,1.0638,1.0638,1.0638,1.0638,67500000.0
2007-06-08 08:43:00,1.0638,1.0639,1.0636,1.0637,314700001.0
2007-06-08 08:44:00,1.06365,1.0639,1.06365,1.06375,438500007.0
2007-06-08 08:45:00,1.06375,1.06415,1.06375,1.064,414000003.0
2007-06-08 08:46:00,1.064,1.064,1.06395,1.06395,16000000.0
2007-06-08 08:47:00,1.064,1.0641,1.0638,1.0641,536599998.0
2007-06-08 08:48:00,1.0641,1.06455,1.06405,1.06405,977800002.0
2007-06-08 08:49:00,1.064,1.06415,1.0638,1.0638,393900002.0
2007-06-08 08:50:00,1.0638,1.0638,1.0638,1.0638,39400000.0
2007-06-08 08:51:00,1.0638,1.0638,1.0635,1.0635,207700001.0
2007-06-08 08:52:00,1.0635,1.0635,1.063,1.06345,561300002.0
2007-06-08 08:53:00,1.06345,1.06345,1.06345,1.06345,7200000.0
2007-06-08 08:54:00,1.06345,1.06345,1.06305,1.06305,254800003.0
2007-06-08 08:55:00,1.0631,1.0631,1.06305,1.0631,216200004.0
2007-06-08 08:56:00,1.06315,1.0634,1.06315,1.06325,516799999.0
2007-06-08 08:57:00,1.0632,1.0632,1.06315,1.06315,113100000.0
2007-06-08 08:58:00,1.06325,1.06335,1.0632,1.0633,366999998.0
2007-06-08 08:59:00,1.0633,1.0633,1.0632,1.0632,39500000.0
2007-06-08 09:00:00,1.0631,1.06317,1.06275,1.06307,1466499988.0
2007-06-08 09:01:00,1.06319,1.0632,1.06285,1.06308,968099997.0
2007-06-08 09:02:00,1.06335,1.06345,1.0633,1.0633,583699999.0
2007-06-08 09:03:00,1.0633,1.06345,1.0632,1.0633,468000002.0
2007-06-08 09:04:00,1.0633,1.0635,1.06315,1.0633,705799994.0
2007-06-08 09:05:00,1.0633,1.06335,1.06325,1.0633,250800003.0
2007-06-08 09:06:00,1.0633,1.06345,1.06325,1.06345,498900007.0
2007-06-08 09:07:00,1.06355,1.06375,1.0633,1.0636,1153299988.0
2007-06-08 09:08:00,1.0636,1.0639,1.0633,1.0639,1520799979.0
2007-06-08 09:09:00,1.0639,1.06425,1.0639,1.06415,556099993.0
2007-06-08 09:10:00,1.06415,1.0647,1.064,1.06465,998999996.0
2007-06-08 09:11:00,1.06465,1.0649,1.06465,1.0647,428200001.0
2007-06-08 09:12:00,1.0647,1.0648,1.0646,1.0647,605600002.0
2007-06-08 09:13:00,1.06475,1.06475,1.0646,1.0646,377500000.0
2007-06-08 09:14:00,1.0646,1.0646,1.0643,1.0644,823100003.0
2007-06-08 09:15:00,1.0645,1.0645,1.0645,1.0645,700000.0
2007-06-08 09:16:00,1.0645,1.0645,1.0643,1.0643,87199998.0
2007-06-08 09:17:00,1.0643,1.0644,1.0643,1.0644,93699998.0
2007-06-08 09:18:00,1.0644,1.0647,1.0644,1.0646,453300004.0
2007-06-08 09:19:00,1.0646,1.06465,1.06455,1.06465,538300007.0
2007-06-08 09:20:00,1.06465,1.0647,1.06465,1.06465,7300000.0
2007-06-08 09:21:00,1.0647,1.0647,1.0645,1.0645,320299999.0
2007-06-08 09:22:00,1.0645,1.0646,1.0644,1.0645,411299994.0
2007-06-08 09:23:00,1.0645,1.0645,1.06435,1.0645,439200003.0
2007-06-08 09:24:00,1.0645,1.0645,1.0644,1.0644,29400000.0
2007-06-08 09:25:00,1.0644,1.0644,1.064,1.0643,767300000.0
2007-06-08 09:26:00,1.0643,1.0645,1.0643,1.0644,622700003.0
2007-06-08 09:27:00,1.0644,1.06465,1.0643,1.06465,348100002.0
2007-06-08 09:28:00,1.0646,1.0647,1.0643,1.0643,655906001.0
2007-06-08 09:29:00,1.0643,1.0644,1.06425,1.0643,265099994.0
2007-06-08 09:30:00,1.0643,1.0643,1.06395,1.06405,402800000.0
2007-06-08 09:31:00,1.0641,1.0643,1.06395,1.064,678700001.0
2007-06-08 09:32:00,1.064,1.0643,1.064,1.0642,508500005.0
2007-06-08 09:33:00,1.0642,1.0644,1.0642,1.0644,163500002.0
2007-06-08 09:34:00,1.0644,1.0644,1.0644,1.0644,545000000.0
2007-06-08 09:35:00,1.0644,1.06445,1.0643,1.0644,457899997.0
2007-06-08 09:36:00,1.0644,1.0644,1.0643,1.0644,48500001.0
2007-06-08 09:37:00,1.0643,1.0644,1.06405,1.0641,650400004.0
2007-06-08 09:38:00,1.06405,1.0641,1.0635,1.0635,1285300005.0
2007-06-08 09:39:00,1.06355,1.06365,1.06345,1.06365,192899999.0
2007-06-08 09:40:00,1.06365,1.0637,1.06365,1.0637,40700000.0
2007-06-08 09:41:00,1.0637,1.064,1.0637,1.064,380700004.0
2007-06-08 09:42:00,1.064,1.064,1.0639,1.064,270199997.0
2007-06-08 09:43:00,1.06372,1.06417,1.06335,1.06378,521600001.0
2007-06-08 09:44:00,1.0641,1.0644,1.0641,1.0643,375799997.0
2007-06-08 09:45:00,1.0643,1.0644,1.06425,1.0643,103000000.0
2007-06-08 09:46:00,1.0643,1.0644,1.0642,1.0643,101200000.0
2007-06-08 09:47:00,1.0643,1.0643,1.06425,1.06425,53400000.0
2007-06-08 09:48:00,1.0643,1.0644,1.06425,1.0643,88800000.0
2007-06-08 09:49:00,1.0643,1.0644,1.0641,1.0644,85000000.0
2007-06-08 09:50:00,1.06445,1.0648,1.06445,1.06475,599399997.0
2007-06-08 09:51:00,1.06475,1.0649,1.06475,1.06485,713500004.0
2007-06-08 09:52:00,1.06485,1.06495,1.0648,1.0649,295199999.0
2007-06-08 09:53:00,1.0649,1.065,1.0648,1.0649,132700000.0
2007-06-08 09:54:00,1.0649,1.0649,1.0649,1.0649,2200000.0
2007-06-08 09:55:00,1.0649,1.0649,1.06445,1.06445,873700008.0
2007-06-08 09:56:00,1.0646,1.0647,1.0644,1.0646,921099996.0
2007-06-08 09:57:00,1.0646,1.0647,1.0646,1.0646,76400000.0
2007-06-08 09:58:00,1.0646,1.0646,1.0646,1.0646,4400000.0
2007-06-08 09:59:00,1.0646,1.0646,1.0644,1.0644,83400000.0
2007-06-08 10:00:00,1.0644,1.0645,1.0644,1.0645,195900002.0
2007-06-08 10:01:00,1.0645,1.0645,1.06435,1.0644,399300005.0
2007-06-08 10:02:00,1.0644,1.06465,1.0644,1.06465,286600000.0
2007-06-08 10:03:00,1.06465,1.0647,1.0645,1.0647,471500000.0
2007-06-08 10:04:00,1.0647,1.0652,1.0646,1.06515,866099995.0
2007-06-08 10:05:00,1.0652,1.0652,1.0649,1.06495,605500003.0
2007-06-08 10:06:00,1.06495,1.06505,1.0649,1.065,310400001.0
2007-06-08 10:07:00,1.065,1.065,1.0645,1.0646,1281000001.0
2007-06-08 10:08:00,1.0645,1.0646,1.06355,1.0636,1080199999.0
2007-06-08 10:09:00,1.06365,1.0645,1.06365,1.06445,1021199997.0
2007-06-08 10:10:00,1.0645,1.0647,1.0644,1.0645,745099990.0
2007-06-08 10:11:00,1.0645,1.0649,1.0644,1.06485,742599999.0
2007-06-08 10:12:00,1.06485,1.0649,1.0646,1.0648,1629700002.0
2007-06-08 10:13:00,1.0648,1.0648,1.0645,1.06475,1818799998.0
2007-06-08 10:14:00,1.0648,1.06505,1.0648,1.065,795700001.0
2007-06-08 10:15:00,1.065,1.0651,1.0649,1.06505,925999990.0
2007-06-08 10:16:00,1.065,1.06505,1.06485,1.06495,427499996.0
2007-06-08 10:17:00,1.06495,1.06495,1.0648,1.06485,229200001.0
2007-06-08 10:18:00,1.06485,1.06485,1.06475,1.06475,79100000.0
2007-06-08 10:19:00,1.06475,1.0649,1.06465,1.06475,415200001.0
2007-06-08 10:20:00,1.06475,1.0648,1.06445,1.0645,417200001.0
2007-06-08 10:21:00,1.0645,1.0646,1.0642,1.0645,498100001.0
2007-06-08 10:22:00,1.0645,1.0645,1.0643,1.0644,483300003.0
2007-06-08 10:23:00,1.0643,1.0644,1.0643,1.0644,23100001.0
2007-06-08 10:24:00,1.0644,1.0644,1.0644,1.0644,9300000.0
2007-06-08 10:25:00,1.0644,1.0645,1.0641,1.0643,151900000.0
2007-06-08 10:26:00,1.0643,1.0643,1.0642,1.0642,141500001.0
2007-06-08 10:27:00,1.0643,1.0643,1.0642,1.0642,66599998.0
2007-06-08 10:28:00,1.0643,1.0643,1.0643,1.0643,20100000.0
2007-06-08 10:29:00,1.0643,1.0643,1.0641,1.0641,186400000.0
2007-06-08 10:30:00,1.0641,1.0641,1.0641,1.0641,52400000.0
2007-06-08 10:31:00,1.0641,1.0641,1.06405,1.0641,691499993.0
2007-06-08 10:32:00,1.0641,1.0641,1.064,1.0641,546099995.0
2007-06-08 10:33:00,1.06405,1.0643,1.0635,1.06355,1785000010.0
2007-06-08 10:34:00,1.06355,1.0636,1.0634,1.06355,467600002.0
2007-06-08 10:35:00,1.06355,1.0636,1.06315,1.0632,512000002.0
2007-06-08 10:36:00,1.0632,1.0634,1.0631,1.0634,479300003.0
2007-06-08 10:37:00,1.0634,1.0634,1.06325,1.06335,170600001.0
2007-06-08 10:38:00,1.06335,1.06335,1.0629,1.063,197299994.0
2007-06-08 10:39:00,1.063,1.063,1.0628,1.063,466399997.0
2007-06-08 10:40:00,1.063,1.0631,1.063,1.0631,227900003.0
2007-06-08 10:41:00,1.0631,1.06325,1.063,1.06325,201199998.0
2007-06-08 10:42:00,1.0632,1.06325,1.0632,1.06325,24399999.0
2007-06-08 10:43:00,1.06325,1.0635,1.06325,1.0634,76600000.0
2007-06-08 10:44:00,1.0634,1.0634,1.0634,1.0634,1700000.0
2007-06-08 10:45:00,1.0634,1.0642,1.0634,1.0637,560700000.0
2007-06-08 10:46:00,1.0637,1.0638,1.06355,1.06375,286800001.0
2007-06-08 10:47:00,1.0638,1.0641,1.0638,1.0639,198199999.0
2007-06-08 10:48:00,1.06395,1.064,1.0639,1.0639,174099998.0
2007-06-08 10:49:00,1.06385,1.06395,1.06385,1.06395,42500000.0
2007-06-08 10:50:00,1.06395,1.0643,1.06395,1.06405,673000004.0
2007-06-08 10:51:00,1.0641,1.0641,1.0638,1.06395,489300002.0
2007-06-08 10:52:00,1.0639,1.0639,1.06375,1.0638,142300000.0
2007-06-08 10:53:00,1.0638,1.0638,1.0638,1.0638,108800000.0
2007-06-08 10:54:00,1.0638,1.0638,1.0635,1.0635,278600000.0
2007-06-08 10:55:00,1.0635,1.0635,1.0635,1.0635,15800000.0
2007-06-08 10:56:00,1.0635,1.0636,1.0634,1.0634,125600001.0
2007-06-08 10:57:00,1.0634,1.0635,1.0634,1.0635,47900000.0
2007-06-08 10:58:00,1.0635,1.0635,1.063,1.0632,1609400015.0
2007-06-08 10:59:00,1.06315,1.0634,1.06295,1.06295,811600000.0
2007-06-08 11:00:00,1.06295,1.0635,1.06295,1.0634,1246100001.0
2007-06-08 11:01:00,1.06335,1.0635,1.06325,1.06325,87900001.0
2007-06-08 11:02:00,1.06325,1.0635,1.06325,1.0634,272200001.0
2007-06-08 11:03:00,1.0634,1.0634,1.0634,1.0634,61100000.0
2007-06-08 11:04:00,1.0634,1.0634,1.06325,1.0633,108000000.0
2007-06-08 11:05:00,1.0634,1.0635,1.0634,1.06345,245499998.0
2007-06-08 11:06:00,1.06345,1.0636,1.06345,1.0635,119900002.0
2007-06-08 11:07:00,1.0636,1.0636,1.0636,1.0636,33200000.0
2007-06-08 11:08:00,1.0636,1.06365,1.0636,1.06365,58700000.0
2007-06-08 11:09:00,1.06365,1.06375,1.06365,1.06375,64399999.0
2007-06-08 11:10:00,1.06349,1.06369,1.06315,1.06369,367200001.0
2007-06-08 11:11:00,1.06375,1.0638,1.06375,1.0638,28500000.0
2007-06-08 11:12:00,1.0638,1.064,1.0638,1.0639,141500001.0
2007-06-08 11:13:00,1.0639,1.0643,1.0639,1.06415,375900000.0
2007-06-08 11:14:00,1.0642,1.0643,1.0641,1.06425,371800007.0
2007-06-08 11:15:00,1.0643,1.0643,1.0643,1.0643,202800000.0
2007-06-08 11:16:00,1.0643,1.0645,1.0643,1.0644,132000000.0
2007-06-08 11:17:00,1.0645,1.06455,1.0645,1.0645,172099996.0
2007-06-08 11:18:00,1.0645,1.0647,1.0645,1.0646,518899997.0
2007-06-08 11:19:00,1.0645,1.0646,1.06445,1.0646,347000001.0
2007-06-08 11:20:00,1.06445,1.0646,1.06425,1.06425,611399997.0
2007-06-08 11:21:00,1.0643,1.0645,1.0643,1.0643,595799996.0
2007-06-08 11:22:00,1.06435,1.0645,1.0641,1.0644,1209000001.0
2007-06-08 11:23:00,1.0644,1.06485,1.0644,1.06485,559400000.0
2007-06-08 11:24:00,1.0649,1.0649,1.0648,1.06485,70870000.0
2007-06-08 11:25:00,1.06485,1.0652,1.06485,1.0652,409199999.0
2007-06-08 11:26:00,1.0651,1.0651,1.0645,1.0648,1320700008.0
2007-06-08 11:27:00,1.0648,1.06485,1.0648,1.0648,7700000.0
2007-06-08 11:28:00,1.0648,1.0648,1.06465,1.0647,204999994.0
2007-06-08 11:29:00,1.0647,1.0651,1.0647,1.0649,530400007.0
2007-06-08 11:30:00,1.06495,1.065,1.06475,1.0648,1019500001.0
2007-06-08 11:31:00,1.06485,1.0651,1.06475,1.06505,515200000.0
2007-06-08 11:32:00,1.06505,1.0651,1.0648,1.06495,341200002.0
2007-06-08 11:33:00,1.06495,1.06495,1.06475,1.0648,97000000.0
2007-06-08 11:34:00,1.0648,1.0649,1.06475,1.0649,532800001.0
2007-06-08 11:35:00,1.0649,1.065,1.0648,1.0649,905799998.0
2007-06-08 11:36:00,1.0649,1.0649,1.06485,1.06485,69400000.0
2007-06-08 11:37:00,1.0649,1.0652,1.0649,1.0651,581099993.0
2007-06-08 11:38:00,1.06505,1.0653,1.0646,1.0646,598000001.0
2007-06-08 11:39:00,1.0646,1.0649,1.0645,1.06455,1873200009.0
2007-06-08 11:40:00,1.06455,1.0653,1.0644,1.0651,1805999987.0
2007-06-08 11:41:00,1.0651,1.0652,1.065,1.0652,494299996.0
2007-06-08 11:42:00,1.0652,1.0653,1.0652,1.0653,40700000.0
2007-06-08 11:43:00,1.0653,1.0655,1.0652,1.0655,343199996.0
2007-06-08 11:44:00,1.0655,1.0655,1.0648,1.0648,1028199994.0
2007-06-08 11:45:00,1.0648,1.0653,1.0646,1.0652,1017899993.0
2007-06-08 11:46:00,1.0652,1.06555,1.06505,1.0654,734299996.0
2007-06-08 11:47:00,1.0654,1.06575,1.0654,1.0655,564599999.0
2007-06-08 11:48:00,1.0655,1.0655,1.0652,1.0652,551199999.0
2007-06-08 11:49:00,1.0652,1.06525,1.0652,1.0652,198100004.0
2007-06-08 11:50:00,1.0652,1.0656,1.0652,1.0656,305999997.0
2007-06-08 11:51:00,1.0656,1.0656,1.06535,1.0654,549000001.0
2007-06-08 11:52:00,1.0655,1.06575,1.06545,1.0656,924499998.0
2007-06-08 11:53:00,1.0656,1.0657,1.0656,1.0657,163299997.0
2007-06-08 11:54:00,1.0657,1.0659,1.0657,1.0659,537900002.0
2007-06-08 11:55:00,1.0659,1.066,1.0659,1.0659,261900002.0
2007-06-08 11:56:00,1.0659,1.0661,1.0658,1.0661,377400004.0
2007-06-08 11:57:00,1.066,1.0662,1.0659,1.06605,534499997.0
2007-06-08 11:58:00,1.0661,1.0665,1.0661,1.0664,426600001.0
2007-06-08 11:59:00,1.06635,1.0664,1.06625,1.0663,263499998.0
2007-06-08 12:00:00,1.0663,1.06665,1.0662,1.06665,773199996.0
2007-06-08 12:01:00,1.0666,1.06735,1.0666,1.06725,1253999998.0
2007-06-08 12:02:00,1.0673,1.0674,1.0672,1.06735,1134699997.0
2007-06-08 12:03:00,1.06735,1.06735,1.067,1.067,1377599994.0
2007-06-08 12:04:00,1.067,1.0673,1.067,1.0672,1867700000.0
2007-06-08 12:05:00,1.0673,1.0677,1.0671,1.0672,1217999993.0
2007-06-08 12:06:00,1.0672,1.0674,1.0671,1.0674,918900001.0
2007-06-08 12:07:00,1.0673,1.06735,1.0672,1.06735,723199997.0
2007-06-08 12:08:00,1.0673,1.06735,1.0673,1.06735,93900000.0
2007-06-08 12:09:00,1.0673,1.0673,1.0672,1.0672,82500000.0
2007-06-08 12:10:00,1.06725,1.0673,1.0672,1.0672,220099999.0
2007-06-08 12:11:00,1.0672,1.0673,1.06715,1.06715,321000003.0
2007-06-08 12:12:00,1.0672,1.0679,1.0672,1.0678,602800004.0
2007-06-08 12:13:00,1.0678,1.06795,1.06765,1.0679,173199999.0
2007-06-08 12:14:00,1.0679,1.0682,1.0679,1.0681,524399994.0
2007-06-08 12:15:00,1.0681,1.06815,1.0677,1.0681,518399995.0
2007-06-08 12:16:00,1.06815,1.06815,1.06745,1.06765,524900002.0
2007-06-08 12:17:00,1.0676,1.0679,1.0676,1.0676,805600004.0
2007-06-08 12:18:00,1.06765,1.068,1.0676,1.068,1312700004.0
2007-06-08 12:19:00,1.068,1.06825,1.0678,1.0681,676199999.0
2007-06-08 12:20:00,1.0681,1.0681,1.0677,1.0677,622500000.0
2007-06-08 12:21:00,1.0678,1.0678,1.0671,1.06725,752300002.0
2007-06-08 12:22:00,1.0672,1.06755,1.0672,1.0675,731700005.0
2007-06-08 12:23:00,1.0675,1.0681,1.0675,1.0681,1114699999.0
2007-06-08 12:24:00,1.0681,1.0681,1.0677,1.068,1458800010.0
2007-06-08 12:25:00,1.068,1.068,1.0679,1.0679,370299999.0
2007-06-08 12:26:00,1.0679,1.0679,1.0673,1.0674,449499995.0
2007-06-08 12:27:00,1.0674,1.0675,1.0671,1.0671,606700002.0
2007-06-08 12:28:00,1.0671,1.06725,1.067,1.0671,570300001.0
2007-06-08 12:29:00,1.067,1.0671,1.0669,1.06695,339099993.0
2007-06-08 12:30:00,1.06695,1.067,1.06675,1.0669,630799995.0
2007-06-08 12:31:00,1.0669,1.06715,1.0669,1.0671,352600001.0
2007-06-08 12:32:00,1.0671,1.0672,1.0671,1.0671,122900002.0
2007-06-08 12:33:00,1.0671,1.0671,1.06645,1.06645,782099990.0
2007-06-08 12:34:00,1.06645,1.0669,1.06645,1.0668,314500004.0
2007-06-08 12:35:00,1.06675,1.0673,1.06675,1.0673,705799997.0
2007-06-08 12:36:00,1.0673,1.06735,1.0672,1.0673,398500000.0
2007-06-08 12:37:00,1.06735,1.0676,1.0673,1.0675,478800001.0
2007-06-08 12:38:00,1.0675,1.0684,1.06745,1.06815,740999996.0
2007-06-08 12:39:00,1.06815,1.0685,1.0681,1.0684,436900004.0
2007-06-08 12:40:00,1.0684,1.0684,1.0682,1.0683,354599999.0
2007-06-08 12:41:00,1.06825,1.06825,1.068,1.068,244200000.0
2007-06-08 12:42:00,1.068,1.0682,1.0679,1.0681,647600008.0
2007-06-08 12:43:00,1.068,1.0684,1.068,1.06835,180400000.0
2007-06-08 12:44:00,1.06835,1.0685,1.068,1.06825,898299991.0
2007-06-08 12:45:00,1.0682,1.06835,1.0681,1.06825,344800002.0
2007-06-08 12:46:00,1.0683,1.0683,1.0679,1.068,1340199999.0
2007-06-08 12:47:00,1.068,1.068,1.0676,1.0677,1790500008.0
2007-06-08 12:48:00,1.0677,1.0677,1.06745,1.06745,1049700017.0
2007-06-08 12:49:00,1.0675,1.0675,1.0672,1.0673,974899995.0
2007-06-08 12:50:00,1.0673,1.06735,1.0666,1.0666,574100000.0
2007-06-08 12:51:00,1.06665,1.06675,1.06625,1.0664,1268199991.0
2007-06-08 12:52:00,1.0664,1.0669,1.0664,1.0665,1031699999.0
2007-06-08 12:53:00,1.06655,1.0669,1.06655,1.0668,426099998.0
2007-06-08 12:54:00,1.06675,1.0668,1.0663,1.06645,1720500001.0
2007-06-08 12:55:00,1.0665,1.0665,1.065,1.0652,1151799995.0
2007-06-08 12:56:00,1.0648,1.0658,1.0648,1.0657,1151799995.0
2007-06-08 12:57:00,1.0658,1.06605,1.0657,1.066,1151799995.0
2007-06-08 12:58:00,1.066,1.0661,1.0659,1.06595,766599996.0
2007-06-08 12:59:00,1.06605,1.0665,1.0657,1.0664,515400001.0
2007-06-08 13:00:00,1.0663,1.0695,1.0659,1.0682,1188800004.0
2007-06-08 13:01:00,1.0682,1.06865,1.06755,1.0677,1004300000.0
2007-06-08 13:02:00,1.0677,1.0679,1.06745,1.06765,1230199993.0
2007-06-08 13:03:00,1.0676,1.0678,1.06745,1.06755,975800003.0
2007-06-08 13:04:00,1.06755,1.06755,1.0671,1.0672,759099996.0
2007-06-08 13:05:00,1.0672,1.0675,1.06715,1.0674,862899999.0
2007-06-08 13:06:00,1.0674,1.06825,1.0674,1.0682,661300007.0
2007-06-08 13:07:00,1.0682,1.0682,1.06805,1.0682,28100000.0
2007-06-08 13:08:00,1.06815,1.0685,1.06805,1.0684,335599996.0
2007-06-08 13:09:00,1.0685,1.0691,1.0683,1.0689,1247300001.0
2007-06-08 13:10:00,1.0689,1.0692,1.06875,1.069,864699996.0
2007-06-08 13:11:00,1.069,1.0697,1.069,1.0696,2141800014.0
2007-06-08 13:12:00,1.0696,1.07065,1.06955,1.0703,1645600003.0
2007-06-08 13:13:00,1.0703,1.071,1.07025,1.07055,1736699998.0
2007-06-08 13:14:00,1.07055,1.0707,1.0703,1.07065,1468099998.0
2007-06-08 13:15:00,1.07065,1.0708,1.07045,1.0707,1003100004.0
2007-06-08 13:16:00,1.0707,1.0713,1.07065,1.07125,1410299996.0
2007-06-08 13:17:00,1.07125,1.07125,1.07085,1.07085,147300000.0
2007-06-08 13:18:00,1.07085,1.0709,1.07075,1.07075,609799994.0
2007-06-08 13:19:00,1.07075,1.0711,1.07075,1.0709,531000004.0
2007-06-08 13:20:00,1.0709,1.0711,1.0707,1.0709,1945000015.0
2007-06-08 13:21:00,1.07095,1.07095,1.07045,1.07045,609800003.0
2007-06-08 13:22:00,1.07045,1.07065,1.07045,1.07065,224899996.0
2007-06-08 13:23:00,1.07065,1.0709,1.0706,1.07065,712700000.0
2007-06-08 13:24:00,1.07065,1.0707,1.0705,1.07055,372400000.0
2007-06-08 13:25:00,1.07055,1.0706,1.0705,1.07055,228400000.0
2007-06-08 13:26:00,1.0706,1.0706,1.0704,1.07045,234999999.0
2007-06-08 13:27:00,1.07045,1.07055,1.0702,1.0702,386700003.0
2007-06-08 13:28:00,1.0702,1.0702,1.06965,1.0698,1405400007.0
2007-06-08 13:29:00,1.06985,1.07,1.0697,1.0699,660299998.0
2007-06-08 13:30:00,1.06985,1.0699,1.06955,1.0696,305299999.0
2007-06-08 13:31:00,1.0696,1.0696,1.06915,1.0693,269800000.0
2007-06-08 13:32:00,1.0693,1.0695,1.0693,1.0694,369600001.0
2007-06-08 13:33:00,1.06935,1.0697,1.06935,1.0696,973825864.0
2007-06-08 13:34:00,1.0696,1.0696,1.06915,1.06915,352100000.0
2007-06-08 13:35:00,1.06915,1.06915,1.06885,1.06895,761400004.0
2007-06-08 13:36:00,1.069,1.069,1.06895,1.06895,30100000.0
2007-06-08 13:37:00,1.06895,1.069,1.06885,1.069,772900004.0
2007-06-08 13:38:00,1.069,1.06915,1.0689,1.0689,568299991.0
2007-06-08 13:39:00,1.0689,1.0693,1.0689,1.0692,917000005.0
2007-06-08 13:40:00,1.0693,1.0701,1.0693,1.0698,1524000004.0
2007-06-08 13:41:00,1.0698,1.0698,1.0697,1.0698,545400006.0
2007-06-08 13:42:00,1.0698,1.0702,1.0698,1.0702,1279600007.0
2007-06-08 13:43:00,1.0702,1.0702,1.07005,1.0701,460899998.0
2007-06-08 13:44:00,1.0701,1.0702,1.07005,1.0701,193999998.0
2007-06-08 13:45:00,1.0701,1.0701,1.0695,1.06955,1126699998.0
2007-06-08 13:46:00,1.0696,1.06975,1.06955,1.0697,474199999.0
2007-06-08 13:47:00,1.0697,1.0698,1.06955,1.0697,395699998.0
2007-06-08 13:48:00,1.0697,1.0697,1.06955,1.06965,319000000.0
2007-06-08 13:49:00,1.06965,1.0697,1.06955,1.0696,97599999.0
2007-06-08 13:50:00,1.06955,1.0697,1.06955,1.0697,475300002.0
2007-06-08 13:51:00,1.0697,1.0697,1.06955,1.06965,403899999.0
2007-06-08 13:52:00,1.06965,1.0697,1.0695,1.0696,689100003.0
2007-06-08 13:53:00,1.0696,1.0696,1.0692,1.0693,1126299986.0
2007-06-08 13:54:00,1.0693,1.0693,1.06905,1.06915,557099993.0
2007-06-08 13:55:00,1.06915,1.06925,1.06905,1.06905,301600000.0
2007-06-08 13:56:00,1.06905,1.06915,1.0688,1.06885,299600000.0
2007-06-08 13:57:00,1.06885,1.06885,1.06835,1.06845,423900000.0
2007-06-08 13:58:00,1.0685,1.06865,1.06845,1.0686,1056300004.0
2007-06-08 13:59:00,1.0686,1.0686,1.0685,1.0686,903699999.0
2007-06-08 14:00:00,1.0686,1.0687,1.0686,1.0686,503399997.0
2007-06-08 14:01:00,1.0686,1.06865,1.0685,1.06855,503699999.0
2007-06-08 14:02:00,1.06855,1.0686,1.06845,1.0686,1032300004.0
2007-06-08 14:03:00,1.0686,1.0686,1.06845,1.06845,375699998.0
2007-06-08 14:04:00,1.0685,1.06855,1.06845,1.0685,353900001.0
2007-06-08 14:05:00,1.0685,1.0687,1.0685,1.0687,283600003.0
2007-06-08 14:06:00,1.0687,1.0688,1.0687,1.0688,215199999.0
2007-06-08 14:07:00,1.0688,1.0689,1.0687,1.0689,279900000.0
2007-06-08 14:08:00,1.0689,1.0689,1.0684,1.0686,1077899991.0
2007-06-08 14:09:00,1.0686,1.06875,1.0686,1.06875,719799994.0
2007-06-08 14:10:00,1.0688,1.0688,1.06815,1.06825,710099997.0
2007-06-08 14:11:00,1.0682,1.06835,1.06815,1.0682,571099999.0
2007-06-08 14:12:00,1.0682,1.06835,1.06815,1.0682,473100000.0
2007-06-08 14:13:00,1.0682,1.0682,1.06815,1.0682,429400002.0
2007-06-08 14:14:00,1.0682,1.0682,1.0681,1.0682,445000003.0
2007-06-08 14:15:00,1.06815,1.06835,1.0676,1.0677,1152000003.0
2007-06-08 14:16:00,1.0676,1.0676,1.0663,1.0663,1866100007.0
2007-06-08 14:17:00,1.0665,1.0669,1.0665,1.0669,1866100007.0
2007-06-08 14:18:00,1.067,1.067,1.06655,1.06665,1866100007.0
2007-06-08 14:19:00,1.0666,1.0666,1.06645,1.0665,460600004.0
2007-06-08 14:20:00,1.0661,1.0661,1.066,1.0661,2042200006.0
2007-06-08 14:21:00,1.066,1.0665,1.0659,1.0665,2042200006.0
2007-06-08 14:22:00,1.0665,1.0667,1.06625,1.0664,2042200006.0
2007-06-08 14:23:00,1.0664,1.0665,1.0663,1.06645,250900002.0
2007-06-08 14:24:00,1.06645,1.0665,1.0664,1.0664,221199999.0
2007-06-08 14:25:00,1.0664,1.06645,1.0661,1.0662,561299998.0
2007-06-08 14:26:00,1.0662,1.0663,1.06615,1.0662,225893427.0
2007-06-08 14:27:00,1.0662,1.0664,1.0661,1.0662,1254299998.0
2007-06-08 14:28:00,1.0662,1.06645,1.0662,1.0664,1234200009.0
2007-06-08 14:29:00,1.0664,1.0664,1.066,1.0663,665300005.0
2007-06-08 14:30:00,1.0663,1.0663,1.0642,1.0652,1057099999.0
2007-06-08 14:31:00,1.0652,1.06575,1.0649,1.06565,911692133.0
2007-06-08 14:32:00,1.06565,1.0658,1.0654,1.0654,767499998.0
2007-06-08 14:33:00,1.0654,1.0655,1.0648,1.06545,2126099994.0
2007-06-08 14:34:00,1.06545,1.06555,1.0654,1.0654,374599999.0
2007-06-08 14:35:00,1.0654,1.0657,1.06525,1.0656,856799996.0
2007-06-08 14:36:00,1.0656,1.0657,1.0655,1.06565,870200004.0
2007-06-08 14:37:00,1.06565,1.0662,1.06565,1.0661,1600899999.0
2007-06-08 14:38:00,1.06615,1.0662,1.0658,1.0658,931599997.0
2007-06-08 14:39:00,1.0657,1.0659,1.06565,1.0659,446999999.0
2007-06-08 14:40:00,1.0659,1.066,1.0658,1.066,572900002.0
2007-06-08 14:41:00,1.0659,1.066,1.0658,1.0659,1224000001.0
2007-06-08 14:42:00,1.0659,1.0659,1.0657,1.0658,928499999.0
2007-06-08 14:43:00,1.0658,1.0658,1.0657,1.06575,100400000.0
2007-06-08 14:44:00,1.0657,1.06575,1.0652,1.06555,1197400010.0
2007-06-08 14:45:00,1.0655,1.06555,1.0652,1.0653,1224999999.0
2007-06-08 14:46:00,1.0652,1.0653,1.065,1.065,884899999.0
2007-06-08 14:47:00,1.06465,1.0649,1.0646,1.0649,884899999.0
2007-06-08 14:48:00,1.06485,1.0653,1.06485,1.06515,1286700006.0
2007-06-08 14:49:00,1.06515,1.0652,1.0651,1.06515,783299997.0
2007-06-08 14:50:00,1.06515,1.06515,1.0648,1.06495,636200006.0
2007-06-08 14:51:00,1.06485,1.065,1.06485,1.06495,233300000.0
2007-06-08 14:52:00,1.06495,1.06495,1.06485,1.0649,146200001.0
2007-06-08 14:53:00,1.0649,1.06495,1.0648,1.0648,189000001.0
2007-06-08 14:54:00,1.06485,1.06505,1.0648,1.06485,503699996.0
2007-06-08 14:55:00,1.0649,1.065,1.06475,1.06475,307699999.0
2007-06-08 14:56:00,1.0648,1.0649,1.06475,1.06475,440000001.0
2007-06-08 14:57:00,1.0648,1.0649,1.06475,1.0648,239699996.0
2007-06-08 14:58:00,1.0648,1.0649,1.06475,1.06475,233400002.0
2007-06-08 14:59:00,1.0648,1.0648,1.0646,1.0648,1002899996.0
2007-06-08 15:01:00,1.06485,1.065,1.06485,1.0649,1002899996.0
2007-06-08 15:02:00,1.0649,1.065,1.0649,1.0649,946299992.0
2007-06-08 15:03:00,1.0648,1.065,1.0648,1.0648,1664100012.0
2007-06-08 15:04:00,1.0648,1.0648,1.0645,1.0645,1664100012.0
2007-06-08 15:05:00,1.0644,1.0644,1.0641,1.0644,411099998.0
2007-06-08 15:06:00,1.0642,1.0644,1.0637,1.0641,411099998.0
2007-06-08 15:07:00,1.06405,1.06405,1.0639,1.0639,411099998.0
2007-06-08 15:08:00,1.06395,1.06395,1.0637,1.0637,975800010.0
2007-06-08 15:09:00,1.0636,1.0637,1.0632,1.0632,121200002.0
2007-06-08 15:10:00,1.0633,1.0636,1.0632,1.0635,121200002.0
2007-06-08 15:11:00,1.0634,1.0635,1.0633,1.0634,121200002.0
2007-06-08 15:12:00,1.0635,1.0635,1.0627,1.0627,121200002.0
2007-06-08 15:13:00,1.0628,1.0628,1.0628,1.0628,121200002.0
2007-06-08 15:14:00,1.06247,1.06257,1.06229,1.06257,46700000.0
2007-06-08 15:15:00,1.06246,1.06295,1.06246,1.0628,83200000.0
2007-06-08 15:16:00,1.06245,1.06299,1.06239,1.06288,37600000.0
2007-06-08 15:17:00,1.06292,1.0634,1.06254,1.0632,336200000.0
2007-06-08 15:18:00,1.06298,1.06342,1.06271,1.06275,100100000.0
2007-06-08 15:19:00,1.06238,1.06296,1.06229,1.06279,341100000.0
2007-06-08 15:20:00,1.06315,1.06315,1.06295,1.06305,103200000.0
2007-06-08 15:21:00,1.06305,1.06345,1.06295,1.06345,587000000.0
2007-06-08 15:22:00,1.06345,1.0635,1.0633,1.0634,734000000.0
2007-06-08 15:23:00,1.0635,1.0636,1.0635,1.0635,1507399995.0
2007-06-08 15:24:00,1.0636,1.06375,1.0634,1.0634,1507399995.0
2007-06-08 15:25:00,1.0634,1.0634,1.0633,1.0634,1584499976.0
2007-06-08 15:26:00,1.0634,1.06355,1.0634,1.06355,1719899995.0
2007-06-08 15:27:00,1.0635,1.0635,1.0634,1.06345,784389998.0
2007-06-08 15:28:00,1.0634,1.0635,1.0633,1.0633,1072661102.0
2007-06-08 15:29:00,1.0634,1.0635,1.0633,1.0635,402600007.0
2007-06-08 15:30:00,1.0635,1.0637,1.0635,1.0637,585100000.0
2007-06-08 15:31:00,1.06365,1.06385,1.06365,1.06375,209500001.0
2007-06-08 15:32:00,1.06375,1.0638,1.06355,1.06355,1168199999.0
2007-06-08 15:33:00,1.06355,1.06385,1.0635,1.06355,1240800003.0
2007-06-08 15:34:00,1.06355,1.0636,1.0634,1.0635,424800000.0
2007-06-08 15:35:00,1.0635,1.06395,1.06345,1.0639,374499997.0
2007-06-08 15:36:00,1.0639,1.064,1.06375,1.06375,484100003.0
2007-06-08 15:37:00,1.0638,1.06385,1.0636,1.0636,1351100015.0
2007-06-08 15:38:00,1.0636,1.0636,1.0635,1.06355,581199991.0
2007-06-08 15:39:00,1.06355,1.06355,1.06345,1.06345,422299999.0
2007-06-08 15:40:00,1.06345,1.06345,1.0627,1.06285,1696800009.0
2007-06-08 15:41:00,1.06285,1.06295,1.0628,1.06285,399100003.0
2007-06-08 15:42:00,1.0629,1.0629,1.0625,1.0627,1735000001.0
2007-06-08 15:43:00,1.0627,1.0632,1.0627,1.06315,1735000001.0
2007-06-08 15:44:00,1.0632,1.06325,1.0631,1.0631,1051699997.0
2007-06-08 15:45:00,1.06325,1.06325,1.0629,1.063,1226000002.0
2007-06-08 15:46:00,1.063,1.06305,1.0628,1.06295,1067100000.0
2007-06-08 15:47:00,1.063,1.06315,1.0628,1.063,610999996.0
2007-06-08 15:48:00,1.063,1.06315,1.0629,1.0631,762000007.0
2007-06-08 15:49:00,1.0631,1.06325,1.06225,1.06225,1218599997.0
2007-06-08 15:50:00,1.0623,1.06275,1.0623,1.0626,1788499996.0
2007-06-08 15:51:00,1.0626,1.0629,1.0626,1.0627,1312699996.0
2007-06-08 15:52:00,1.0627,1.06275,1.06265,1.0627,831699998.0
2007-06-08 15:53:00,1.0627,1.063,1.0626,1.0626,1780100003.0
2007-06-08 15:54:00,1.0626,1.06295,1.0625,1.0627,2067400000.0
2007-06-08 15:55:00,1.0627,1.06275,1.06255,1.0627,1093600002.0
2007-06-08 15:56:00,1.0623,1.0623,1.0615,1.0616,1239699983.0
2007-06-08 15:57:00,1.0617,1.062,1.0614,1.0616,1239699983.0
2007-06-08 15:58:00,1.0617,1.0618,1.0614,1.0614,1239699983.0
2007-06-08 15:59:00,1.0615,1.0615,1.061,1.0611,1239699983.0
2007-06-08 16:00:00,1.0611,1.0612,1.06095,1.06115,1239699983.0
2007-06-08 16:01:00,1.0612,1.0616,1.06115,1.0614,270800000.0
2007-06-08 16:02:00,1.0614,1.0616,1.0614,1.0615,1353999999.0
2007-06-08 16:03:00,1.0615,1.0615,1.0614,1.0615,710000006.0
2007-06-08 16:04:00,1.0615,1.0616,1.06125,1.06125,667400002.0
2007-06-08 16:05:00,1.0613,1.0615,1.0613,1.0614,1620999998.0
2007-06-08 16:06:00,1.0614,1.0617,1.0613,1.0616,1136099992.0
2007-06-08 16:07:00,1.0616,1.0616,1.0613,1.0613,1558700001.0
2007-06-08 16:08:00,1.0614,1.0615,1.0613,1.0615,1558700001.0
2007-06-08 16:09:00,1.0616,1.0616,1.0611,1.0612,1558700001.0
2007-06-08 16:10:00,1.0612,1.0613,1.0611,1.06125,2023599984.0
2007-06-08 16:11:00,1.0614,1.0615,1.0614,1.0615,1118499993.0
2007-06-08 16:12:00,1.0613,1.0615,1.06115,1.06115,1118499993.0
2007-06-08 16:13:00,1.0612,1.0613,1.06115,1.0612,684899999.0
2007-06-08 16:14:00,1.06115,1.06135,1.0611,1.0613,1768000005.0
2007-06-08 16:15:00,1.0612,1.0612,1.0602,1.0606,784699997.0
2007-06-08 16:16:00,1.0605,1.0605,1.0603,1.06045,784699997.0
2007-06-08 16:17:00,1.0605,1.0606,1.0603,1.0603,620849997.0
2007-06-08 16:18:00,1.0604,1.0604,1.0595,1.0599,1069100005.0
2007-06-08 16:19:00,1.06,1.0601,1.0593,1.0595,1069100005.0
2007-06-08 16:20:00,1.0596,1.06,1.0596,1.0599,1069100005.0
2007-06-08 16:21:00,1.06,1.0602,1.0599,1.0602,1069100005.0
2007-06-08 16:22:00,1.0603,1.06055,1.06025,1.06025,1069100005.0
2007-06-08 16:23:00,1.0603,1.0605,1.0603,1.0605,622600001.0
2007-06-08 16:24:00,1.0605,1.0607,1.0604,1.0604,378100002.0
2007-06-08 16:25:00,1.0606,1.0608,1.0606,1.0608,1824900018.0
2007-06-08 16:26:00,1.0609,1.061,1.0607,1.0609,1824900018.0
2007-06-08 16:27:00,1.0609,1.061,1.06045,1.0606,1481200010.0
2007-06-08 16:28:00,1.0606,1.0607,1.06045,1.06045,828800007.0
2007-06-08 16:29:00,1.06045,1.0606,1.06035,1.0605,710900002.0
2007-06-08 16:30:00,1.0605,1.0608,1.0605,1.0608,1146000003.0
2007-06-08 16:31:00,1.0608,1.0608,1.06075,1.06075,623399995.0
2007-06-08 16:32:00,1.06075,1.061,1.06075,1.061,1671599997.0
2007-06-08 16:33:00,1.061,1.061,1.0608,1.0608,576399998.0
2007-06-08 16:34:00,1.0608,1.0608,1.0606,1.0606,576399998.0
2007-06-08 16:35:00,1.0607,1.0608,1.0607,1.0608,1031799995.0
2007-06-08 16:36:00,1.0608,1.0608,1.0608,1.0608,728400004.0
2007-06-08 16:37:00,1.0608,1.06115,1.0608,1.0611,1446800004.0
2007-06-08 16:38:00,1.0611,1.0615,1.061,1.06135,1298200002.0
2007-06-08 16:39:00,1.0614,1.0614,1.061,1.0614,1336799998.0
2007-06-08 16:40:00,1.0614,1.0615,1.06135,1.0614,437499999.0
2007-06-08 16:41:00,1.0614,1.0616,1.06135,1.06135,1142600015.0
2007-06-08 16:42:00,1.0614,1.0614,1.06125,1.0614,733000004.0
2007-06-08 16:43:00,1.0614,1.0616,1.0613,1.06135,692000001.0
2007-06-08 16:44:00,1.0613,1.0614,1.06115,1.06115,855742549.0
2007-06-08 16:45:00,1.06115,1.06115,1.06095,1.061,1843372874.0
2007-06-08 16:46:00,1.0611,1.06115,1.0609,1.06115,1215199993.0
2007-06-08 16:47:00,1.06115,1.06125,1.06095,1.0612,825799992.0
2007-06-08 16:48:00,1.06125,1.06125,1.061,1.06115,496600005.0
2007-06-08 16:49:00,1.06115,1.06125,1.06095,1.06125,1313999999.0
2007-06-08 16:50:00,1.06125,1.06125,1.06115,1.0612,532800005.0
2007-06-08 16:51:00,1.0612,1.06125,1.0612,1.06125,301400002.0
2007-06-08 16:52:00,1.06125,1.06125,1.06115,1.06115,276300000.0
2007-06-08 16:53:00,1.0612,1.0612,1.0611,1.0612,492800001.0
2007-06-08 16:54:00,1.0612,1.06125,1.0612,1.06125,260599992.0
2007-06-08 16:55:00,1.06125,1.0615,1.06125,1.06145,432599998.0
2007-06-08 16:56:00,1.06145,1.06145,1.06115,1.0612,782699999.0
2007-06-08 16:57:00,1.0612,1.06125,1.06115,1.0612,318700005.0
2007-06-08 16:58:00,1.0612,1.0612,1.061,1.061,198599999.0
2007-06-08 16:59:00,1.0608,1.061,1.0608,1.061,1124799997.0
2007-06-08 17:00:00,1.06115,1.06125,1.061,1.06115,1124799997.0
2007-06-08 17:01:00,1.06125,1.06125,1.06125,1.06125,7200000.0
2007-06-08 17:02:00,1.06125,1.0616,1.06125,1.0616,99700000.0
2007-06-08 17:03:00,1.0616,1.0621,1.0616,1.0616,1368300002.0
2007-06-08 17:04:00,1.0617,1.0619,1.0616,1.0618,1368300002.0
2007-06-08 17:05:00,1.0618,1.062,1.0618,1.062,1597300004.0
2007-06-08 17:06:00,1.062,1.06215,1.0619,1.0619,814899998.0
2007-06-08 17:07:00,1.0619,1.0621,1.06185,1.0621,1857499999.0
2007-06-08 17:08:00,1.0622,1.0624,1.0621,1.06225,929400002.0
2007-06-08 17:09:00,1.0623,1.0623,1.06205,1.06205,915099999.0
2007-06-08 17:10:00,1.0621,1.0621,1.06205,1.0621,647400001.0
2007-06-08 17:11:00,1.0621,1.0623,1.0621,1.06215,875300000.0
2007-06-08 17:12:00,1.06215,1.0624,1.0621,1.0623,1730999998.0
2007-06-08 17:14:00,1.0625,1.0626,1.0623,1.0625,1484499997.0
2007-06-08 17:15:00,1.0625,1.0625,1.0623,1.0623,1446099999.0
2007-06-08 17:16:00,1.0623,1.0624,1.0623,1.0624,1545199997.0
2007-06-08 17:17:00,1.0624,1.0624,1.0622,1.0622,1418100013.0
2007-06-08 17:18:00,1.0622,1.0623,1.0621,1.0623,1207200008.0
2007-06-08 17:19:00,1.0623,1.0624,1.06225,1.0624,725899997.0
2007-06-08 17:20:00,1.0624,1.0624,1.0623,1.0623,372899999.0
2007-06-08 17:21:00,1.0623,1.0627,1.0623,1.0627,788099997.0
2007-06-08 17:22:00,1.0627,1.0627,1.0626,1.0626,1368199995.0
2007-06-08 17:23:00,1.0626,1.0627,1.0625,1.0626,567100003.0
2007-06-08 17:24:00,1.0626,1.0627,1.0625,1.0626,1886899983.0
2007-06-08 17:25:00,1.0627,1.0627,1.0625,1.0627,546799995.0
2007-06-08 17:26:00,1.0625,1.0627,1.0625,1.0627,546799995.0
2007-06-08 17:27:00,1.0627,1.0628,1.06265,1.0627,546799995.0
2007-06-08 17:28:00,1.0627,1.0627,1.0625,1.0626,1012199998.0
2007-06-08 17:29:00,1.0626,1.0626,1.0624,1.0624,344000001.0
2007-06-08 17:30:00,1.0624,1.0626,1.0624,1.0626,1764299967.0
2007-06-08 17:31:00,1.0625,1.0626,1.0624,1.0624,981700001.0
2007-06-08 17:32:00,1.0624,1.0625,1.06215,1.0622,953699995.0
2007-06-08 17:33:00,1.0622,1.0623,1.0622,1.0622,582899999.0
2007-06-08 17:34:00,1.0622,1.0622,1.0621,1.06215,380800004.0
2007-06-08 17:35:00,1.0622,1.0622,1.06215,1.0622,227099999.0
2007-06-08 17:36:00,1.06215,1.0622,1.06205,1.06215,158700001.0
2007-06-08 17:37:00,1.06215,1.0622,1.0621,1.0622,146400000.0
2007-06-08 17:38:00,1.0622,1.0622,1.0621,1.06215,825399987.0
2007-06-08 17:39:00,1.0621,1.0622,1.06185,1.06185,746200010.0
2007-06-08 17:40:00,1.06185,1.06205,1.06185,1.0619,1395299995.0
2007-06-08 17:41:00,1.0619,1.0621,1.0619,1.062,608999995.0
2007-06-08 17:42:00,1.062,1.0621,1.0618,1.0618,398800009.0
2007-06-08 17:43:00,1.0618,1.062,1.0618,1.062,733800008.0
2007-06-08 17:44:00,1.062,1.062,1.06175,1.0619,820600002.0
2007-06-08 17:45:00,1.0619,1.06205,1.0618,1.0619,1918999987.0
2007-06-08 17:46:00,1.0619,1.06205,1.06185,1.06205,446300000.0
2007-06-08 17:47:00,1.06205,1.06205,1.06185,1.062,646580002.0
2007-06-08 17:48:00,1.0619,1.062,1.0619,1.0619,344600001.0
2007-06-08 17:49:00,1.0619,1.0619,1.0619,1.0619,905599996.0
2007-06-08 17:50:00,1.0619,1.0619,1.0619,1.0619,508200005.0
2007-06-08 17:51:00,1.0619,1.06205,1.0619,1.0619,768000003.0
2007-06-08 17:52:00,1.0619,1.0622,1.0619,1.0622,216800000.0
2007-06-08 17:53:00,1.06225,1.0623,1.06215,1.0622,259600000.0
2007-06-08 17:54:00,1.0622,1.0622,1.0619,1.0619,409900001.0
2007-06-08 17:55:00,1.0619,1.0619,1.0618,1.0618,28499999.0
2007-06-08 17:56:00,1.0619,1.062,1.0619,1.062,185500000.0
2007-06-08 17:57:00,1.062,1.062,1.062,1.062,67300000.0
2007-06-08 17:58:00,1.0619,1.062,1.0619,1.062,113700004.0
2007-06-08 17:59:00,1.06215,1.06225,1.06215,1.0622,82200000.0
2007-06-08 18:00:00,1.0623,1.0623,1.0623,1.0623,5400000.0
2007-06-08 18:01:00,1.0622,1.0622,1.06205,1.0622,48800000.0
2007-06-08 18:02:00,1.0622,1.0622,1.06205,1.06205,7000000.0
2007-06-08 18:03:00,1.062,1.0622,1.062,1.0622,118600002.0
2007-06-08 18:04:00,1.0622,1.0622,1.06205,1.06205,563199997.0
2007-06-08 18:05:00,1.0621,1.0621,1.062,1.062,503099999.0
2007-06-08 18:06:00,1.062,1.06205,1.062,1.062,361400000.0
2007-06-08 18:07:00,1.062,1.06205,1.06195,1.06195,234600000.0
2007-06-08 18:08:00,1.06195,1.0621,1.0619,1.062,981100006.0
2007-06-08 18:09:00,1.062,1.062,1.0619,1.0619,152400000.0
2007-06-08 18:10:00,1.0619,1.062,1.0618,1.0619,1852899985.0
2007-06-08 18:11:00,1.0619,1.0621,1.0619,1.0621,1442999996.0
2007-06-08 18:12:00,1.0621,1.0621,1.0618,1.0618,1122199994.0
2007-06-08 18:13:00,1.0618,1.0618,1.0618,1.0618,415399997.0
2007-06-08 18:14:00,1.0618,1.0618,1.0618,1.0618,644399997.0
2007-06-08 18:15:00,1.0618,1.0619,1.0618,1.0618,870499998.0
2007-06-08 18:16:00,1.0619,1.0619,1.0617,1.06175,1509999996.0
2007-06-08 18:17:00,1.0618,1.06205,1.0618,1.06205,849500001.0
2007-06-08 18:18:00,1.06174,1.06187,1.06163,1.06187,402700003.0
2007-06-08 18:19:00,1.06205,1.06205,1.0619,1.0619,166700005.0
2007-06-08 18:20:00,1.0619,1.0619,1.0619,1.0619,661299998.0
2007-06-08 18:21:00,1.0619,1.0619,1.0618,1.0618,322700008.0
2007-06-08 18:22:00,1.0618,1.0619,1.0618,1.0618,842900001.0
2007-06-08 18:23:00,1.0618,1.0618,1.0617,1.0618,966999977.0
2007-06-08 18:24:00,1.0618,1.0618,1.06145,1.06145,881900007.0
2007-06-08 18:25:00,1.06145,1.0615,1.0614,1.0614,468400003.0
2007-06-08 18:26:00,1.06145,1.0618,1.0613,1.0618,817900005.0
2007-06-08 18:27:00,1.0618,1.0618,1.0616,1.0617,1379300001.0
2007-06-08 18:28:00,1.0617,1.0618,1.0617,1.0617,406299994.0
2007-06-08 18:29:00,1.0617,1.0617,1.06145,1.0616,1508699999.0
2007-06-08 18:30:00,1.0616,1.0616,1.0615,1.0616,557899993.0
2007-06-08 18:31:00,1.0616,1.0617,1.0616,1.0616,580699999.0
2007-06-08 18:32:00,1.0616,1.0616,1.0613,1.0615,863499995.0
2007-06-08 18:33:00,1.0615,1.0616,1.0615,1.0615,54400000.0
2007-06-08 18:34:00,1.0615,1.0616,1.0615,1.0616,250600000.0
2007-06-08 18:35:00,1.0616,1.0616,1.0616,1.0616,253800000.0
2007-06-08 18:36:00,1.0615,1.0617,1.0615,1.0617,137799995.0
2007-06-08 18:37:00,1.0617,1.0617,1.0615,1.0616,640099997.0
2007-06-08 18:38:00,1.0616,1.0617,1.0615,1.0616,791999999.0
2007-06-08 18:39:00,1.0616,1.0618,1.0616,1.0617,736099993.0
2007-06-08 18:40:00,1.0617,1.0619,1.0617,1.0619,1118499999.0
2007-06-08 18:41:00,1.0619,1.0619,1.0618,1.0618,550300000.0
2007-06-08 18:42:00,1.0618,1.0619,1.0618,1.0619,272900000.0
2007-06-08 18:43:00,1.0618,1.06205,1.0618,1.062,671800003.0
2007-06-08 18:44:00,1.0618,1.06205,1.0618,1.0619,321199999.0
2007-06-08 18:45:00,1.0619,1.0621,1.0618,1.0621,687700005.0
2007-06-08 18:46:00,1.062,1.0621,1.0619,1.062,383199995.0
2007-06-08 18:47:00,1.062,1.062,1.0618,1.0618,518000000.0
2007-06-08 18:48:00,1.0618,1.0618,1.0617,1.0618,416599994.0
2007-06-08 18:49:00,1.062,1.06225,1.0618,1.06225,229199997.0
2007-06-08 18:50:00,1.06225,1.0624,1.062,1.0621,724499996.0
2007-06-08 18:51:00,1.0621,1.0621,1.062,1.0621,566299998.0
2007-06-08 18:52:00,1.0621,1.0622,1.06195,1.06195,566200000.0
2007-06-08 18:53:00,1.062,1.0622,1.062,1.062,199600001.0
2007-06-08 18:54:00,1.0621,1.06215,1.06205,1.0621,410799998.0
2007-06-08 18:55:00,1.0621,1.0622,1.0621,1.0622,73199999.0
2007-06-08 18:56:00,1.06215,1.0622,1.06215,1.06215,6800000.0
2007-06-08 18:57:00,1.06215,1.06215,1.06215,1.06215,6400000.0
2007-06-08 18:58:00,1.06215,1.06215,1.0619,1.062,256800000.0
2007-06-08 18:59:00,1.062,1.0621,1.0619,1.0621,823500005.0
2007-06-08 19:00:00,1.0621,1.0621,1.06205,1.06205,110699999.0
2007-06-08 19:01:00,1.062,1.06205,1.062,1.06205,15200000.0
2007-06-08 19:02:00,1.06205,1.06205,1.06205,1.06205,800000.0
2007-06-08 19:03:00,1.0621,1.0622,1.0621,1.0621,236399999.0
2007-06-08 19:04:00,1.0622,1.0622,1.06205,1.0622,153400002.0
2007-06-08 19:05:00,1.0622,1.0622,1.06205,1.0621,188800000.0
2007-06-08 19:06:00,1.0621,1.06215,1.06205,1.0621,222800000.0
2007-06-08 19:07:00,1.0621,1.0622,1.0621,1.06215,72600001.0
2007-06-08 19:08:00,1.0621,1.06215,1.06205,1.06205,239600001.0
2007-06-08 19:09:00,1.06205,1.06225,1.06205,1.0622,544800001.0
2007-06-08 19:10:00,1.06225,1.06225,1.0621,1.0621,187199997.0
2007-06-08 19:11:00,1.06215,1.0622,1.0621,1.0622,19600000.0
2007-06-08 19:12:00,1.0622,1.06225,1.06215,1.06225,37200000.0
2007-06-08 19:13:00,1.06215,1.06225,1.062,1.06215,385581532.0
2007-06-08 19:14:00,1.06215,1.06215,1.06215,1.06215,4000000.0
2007-06-08 19:15:00,1.06215,1.0624,1.06215,1.06215,383599998.0
2007-06-08 19:16:00,1.06215,1.06215,1.06215,1.06215,8000000.0
2007-06-08 19:17:00,1.06215,1.0622,1.06215,1.06215,17300000.0
2007-06-08 19:18:00,1.06215,1.0622,1.0621,1.0621,188400001.0
2007-06-08 19:19:00,1.0621,1.06215,1.0621,1.0621,264800003.0
2007-06-08 19:20:00,1.0621,1.06215,1.06205,1.06215,89500001.0
2007-06-08 19:21:00,1.0622,1.0622,1.062,1.062,193399999.0
2007-06-08 19:22:00,1.06205,1.0622,1.062,1.062,115800000.0
2007-06-08 19:23:00,1.062,1.062,1.062,1.062,8000000.0
2007-06-08 19:24:00,1.062,1.062,1.062,1.062,1600000.0
2007-06-08 19:25:00,1.062,1.06205,1.062,1.062,29500000.0
2007-06-08 19:26:00,1.062,1.06205,1.062,1.062,22400000.0
2007-06-08 19:27:00,1.06205,1.06205,1.0619,1.062,119500003.0
2007-06-08 19:28:00,1.0619,1.062,1.0617,1.0617,561300000.0
2007-06-08 19:29:00,1.0617,1.0618,1.06145,1.0616,908400012.0
2007-06-08 19:30:00,1.0616,1.0617,1.0616,1.0617,883300022.0
2007-06-08 19:31:00,1.0617,1.0619,1.0616,1.0618,1486499999.0
2007-06-08 19:32:00,1.0618,1.0618,1.0615,1.0616,779699991.0
2007-06-08 19:33:00,1.0616,1.0617,1.06155,1.06155,506499999.0
2007-06-08 19:34:00,1.0616,1.0617,1.06155,1.0616,345799998.0
2007-06-08 19:35:00,1.0616,1.0616,1.0616,1.0616,20800000.0
2007-06-08 19:36:00,1.0616,1.0616,1.0615,1.0615,163399996.0
2007-06-08 19:37:00,1.0616,1.0616,1.0616,1.0616,95500000.0
2007-06-08 19:38:00,1.0616,1.0616,1.0616,1.0616,508500000.0
2007-06-08 19:39:00,1.0616,1.0617,1.0616,1.0617,418999993.0
2007-06-08 19:40:00,1.0617,1.0617,1.0616,1.0616,178499997.0
2007-06-08 19:41:00,1.0616,1.0617,1.0616,1.0617,466400001.0
2007-06-08 19:42:00,1.0617,1.0618,1.0616,1.0618,381799997.0
2007-06-08 19:43:00,1.0618,1.0618,1.0617,1.0617,663000000.0
2007-06-08 19:44:00,1.0618,1.0618,1.0618,1.0618,64300000.0
2007-06-08 19:45:00,1.0618,1.0618,1.06145,1.06145,814500006.0
2007-06-08 19:46:00,1.06145,1.0615,1.06145,1.0615,761499987.0
2007-06-08 19:47:00,1.0616,1.0616,1.0615,1.0616,148600006.0
2007-06-08 19:48:00,1.0616,1.0616,1.06125,1.0613,1067600005.0
2007-06-08 19:49:00,1.0613,1.0613,1.0612,1.06125,552199999.0
2007-06-08 19:50:00,1.06125,1.0614,1.0612,1.0612,281099997.0
2007-06-08 19:51:00,1.0612,1.0612,1.061,1.0611,327200001.0
2007-06-08 19:52:00,1.0611,1.0612,1.0611,1.0611,310600002.0
2007-06-08 19:53:00,1.0611,1.0611,1.0604,1.0606,1572100004.0
2007-06-08 19:54:00,1.0604,1.0604,1.0601,1.0603,1572100004.0
2007-06-08 19:55:00,1.0603,1.0605,1.0602,1.06025,1614400004.0
2007-06-08 19:56:00,1.0602,1.0607,1.0602,1.0606,888500003.0
2007-06-08 19:57:00,1.06055,1.0607,1.06055,1.0607,321599996.0
2007-06-08 19:58:00,1.0607,1.0607,1.0606,1.0606,202700003.0
2007-06-08 19:59:00,1.0606,1.0608,1.06055,1.0608,197700002.0
2007-06-08 20:00:00,1.0608,1.0609,1.0608,1.0609,185400000.0
2007-06-08 20:01:00,1.0609,1.06115,1.0609,1.0611,908000007.0
2007-06-08 20:02:00,1.061,1.06125,1.0609,1.06125,264899996.0
2007-06-08 20:03:00,1.06125,1.06125,1.061,1.0611,249699998.0
2007-06-08 20:04:00,1.0611,1.0611,1.06095,1.06095,79400000.0
2007-06-08 20:05:00,1.061,1.06115,1.0609,1.06115,815600005.0
2007-06-08 20:06:00,1.06115,1.06125,1.0611,1.06125,49599999.0
2007-06-08 20:07:00,1.0613,1.0613,1.06125,1.06125,20800000.0
2007-06-08 20:08:00,1.0613,1.06135,1.0613,1.0613,49700000.0
2007-06-08 20:09:00,1.0612,1.0613,1.0611,1.0612,45000000.0
2007-06-08 20:10:00,1.0612,1.0613,1.0612,1.0613,43300000.0
2007-06-08 20:11:00,1.0613,1.0614,1.0613,1.06135,102199998.0
2007-06-08 20:12:00,1.0614,1.0614,1.06135,1.0614,70500000.0
2007-06-08 20:13:00,1.06117,1.06117,1.0611,1.06117,20800000.0
2007-06-08 20:14:00,1.0614,1.0614,1.0614,1.0614,3000000.0
2007-06-08 20:15:00,1.0614,1.0614,1.0614,1.0614,17400000.0
2007-06-08 20:16:00,1.0614,1.0614,1.0614,1.0614,23200000.0
2007-06-08 20:17:00,1.0614,1.0614,1.0613,1.0613,8000000.0
2007-06-08 20:18:00,1.0612,1.0612,1.061,1.0611,892000004.0
2007-06-08 20:19:00,1.0611,1.06115,1.0611,1.06115,130500002.0
2007-06-08 20:20:00,1.06115,1.06115,1.06115,1.06115,2400000.0
2007-06-08 20:21:00,1.0612,1.0612,1.06115,1.06115,3200000.0
2007-06-08 20:22:00,1.06115,1.0612,1.061,1.06115,430000003.0
2007-06-08 20:23:00,1.0611,1.06115,1.0601,1.0606,1062400000.0
2007-06-08 20:24:00,1.0606,1.0607,1.06055,1.0606,599899998.0
2007-06-08 20:25:00,1.0606,1.0606,1.0606,1.0606,243799998.0
2007-06-08 20:26:00,1.0606,1.0607,1.0606,1.0607,246900000.0
2007-06-08 20:27:00,1.0606,1.0607,1.0606,1.0606,337499994.0
2007-06-08 20:28:00,1.0606,1.0607,1.06055,1.0606,501300003.0
2007-06-08 20:29:00,1.0606,1.06065,1.0605,1.0606,889000012.0
2007-06-08 20:30:00,1.0606,1.06065,1.06055,1.0606,583200004.0
2007-06-08 20:31:00,1.0606,1.0607,1.0606,1.06065,222300001.0
2007-06-08 20:32:00,1.0607,1.0607,1.06055,1.06065,417400004.0
2007-06-08 20:33:00,1.06065,1.0607,1.0605,1.06065,1166300003.0
2007-06-08 20:34:00,1.0606,1.061,1.0606,1.061,725000004.0
2007-06-08 20:35:00,1.061,1.0611,1.061,1.0611,780500000.0
2007-06-08 20:36:00,1.0611,1.0611,1.061,1.061,898700000.0
2007-06-08 20:37:00,1.061,1.061,1.061,1.061,325100000.0
2007-06-08 20:38:00,1.061,1.061,1.06,1.0602,919099995.0
2007-06-08 20:39:00,1.0602,1.0605,1.0602,1.06045,391199999.0
2007-06-08 20:40:00,1.06045,1.0605,1.06035,1.0605,248799999.0
2007-06-08 20:41:00,1.0605,1.0605,1.0603,1.0603,67900000.0
2007-06-08 20:42:00,1.06035,1.06035,1.06035,1.06035,2400000.0
2007-06-08 20:43:00,1.06035,1.06035,1.06035,1.06035,1600000.0
2007-06-08 20:44:00,1.0604,1.06045,1.0602,1.0602,230099999.0
2007-06-08 20:45:00,1.0602,1.0604,1.0602,1.0603,89199996.0
2007-06-08 20:46:00,1.0604,1.06065,1.0604,1.0606,698300000.0
2007-06-08 20:47:00,1.0606,1.06065,1.0606,1.06065,31800000.0
2007-06-08 20:48:00,1.06065,1.061,1.06065,1.06065,632200002.0
2007-06-08 20:49:00,1.06065,1.06065,1.06055,1.0606,376900008.0
2007-06-08 20:50:00,1.06055,1.06065,1.0605,1.06065,221199999.0
2007-06-08 20:51:00,1.0607,1.0609,1.0607,1.0608,525099999.0
2007-06-08 20:52:00,1.0608,1.0608,1.06065,1.0607,67000000.0
2007-06-08 20:53:00,1.0607,1.0607,1.0605,1.0605,110000000.0
2007-06-08 20:54:00,1.06055,1.06065,1.06055,1.0606,31200000.0
2007-06-08 20:55:00,1.0606,1.0607,1.0606,1.0607,105200001.0
2007-06-08 20:56:00,1.0607,1.0608,1.0606,1.0607,417200001.0
2007-06-08 20:57:00,1.0607,1.0607,1.0606,1.0606,334899996.0
2007-06-08 20:58:00,1.0607,1.0609,1.0607,1.0609,101300000.0
2007-06-08 20:59:00,1.0608,1.061,1.0606,1.0609,640700001.0
2007-06-08 21:00:00,1.0609,1.0613,1.0608,1.0613,928899993.0
2007-06-08 21:01:00,1.0613,1.0613,1.0611,1.0612,177600000.0
2007-06-08 21:02:00,1.0612,1.0612,1.0612,1.0612,10400000.0
2007-06-08 21:03:00,1.0613,1.06145,1.0613,1.06135,128799999.0
2007-06-08 21:04:00,1.0613,1.0614,1.0613,1.06135,46400000.0
2007-06-08 21:05:00,1.06135,1.06135,1.0612,1.0612,133899999.0
2007-06-08 21:06:00,1.0612,1.0612,1.0612,1.0612,40600000.0
2007-06-08 21:07:00,1.0612,1.0612,1.061,1.0611,597899998.0
2007-06-08 21:08:00,1.0611,1.0611,1.061,1.061,176200003.0
2007-06-08 21:09:00,1.061,1.061,1.061,1.061,64600002.0
2007-06-08 21:10:00,1.061,1.061,1.0608,1.061,285600001.0
2007-06-08 21:11:00,1.0611,1.0612,1.0611,1.0612,8300000.0
2007-06-08 21:12:00,1.0612,1.0612,1.061,1.061,43400002.0
2007-06-08 21:13:00,1.061,1.061,1.0609,1.0609,146499996.0
2007-06-08 21:14:00,1.0609,1.061,1.0608,1.0608,393400002.0
2007-06-08 21:15:00,1.0608,1.0608,1.0606,1.0608,207800001.0
2007-06-08 21:16:00,1.0608,1.0608,1.0608,1.0608,201600000.0
2007-06-08 21:17:00,1.0608,1.0609,1.06075,1.0609,150899999.0
2007-06-08 21:18:00,1.0609,1.0609,1.0609,1.0609,52000000.0
2007-06-08 21:19:00,1.0609,1.0609,1.0608,1.0608,32800000.0
2007-06-08 21:20:00,1.0609,1.061,1.0599,1.0601,1691900004.0
2007-06-08 21:21:00,1.0602,1.06045,1.0601,1.0604,1451300001.0
2007-06-08 21:22:00,1.0604,1.06045,1.0604,1.06045,13300000.0
2007-06-08 21:23:00,1.06045,1.06055,1.06045,1.06055,61800000.0
2007-06-08 21:24:00,1.06055,1.0606,1.06055,1.0606,20800000.0
2007-06-08 21:25:00,1.0606,1.0608,1.0606,1.06075,236600003.0
2007-06-08 21:26:00,1.0607,1.06075,1.06065,1.0607,56857270.0
2007-06-08 21:27:00,1.0607,1.0607,1.0603,1.0603,249499999.0
2007-06-08 21:28:00,1.0603,1.0603,1.0601,1.0603,439899999.0
2007-06-08 21:29:00,1.0603,1.06045,1.0602,1.0603,305900003.0
2007-06-08 21:30:00,1.0603,1.0604,1.0602,1.0603,441400004.0
2007-06-08 21:31:00,1.0603,1.0605,1.0603,1.0603,258800001.0
2007-06-08 21:32:00,1.0604,1.0604,1.0602,1.0603,259200001.0
2007-06-08 21:33:00,1.0604,1.0604,1.0603,1.0603,70600000.0
2007-06-08 21:34:00,1.0604,1.0606,1.0603,1.0605,377999999.0
2007-06-08 21:35:00,1.0605,1.0605,1.0603,1.0604,486399998.0
2007-06-08 21:36:00,1.0603,1.0605,1.0603,1.0604,434469996.0
2007-06-08 21:37:00,1.0604,1.0606,1.0603,1.0605,1094689984.0
2007-06-08 21:38:00,1.0605,1.0607,1.0605,1.0606,473900001.0
2007-06-08 21:39:00,1.0606,1.0607,1.0606,1.0607,598500002.0
2007-06-08 21:40:00,1.0607,1.0607,1.0606,1.0607,416200001.0
2007-06-08 21:41:00,1.0607,1.0608,1.0606,1.0608,177500002.0
2007-06-08 21:42:00,1.0607,1.0608,1.0607,1.0607,143000001.0
2007-06-08 21:43:00,1.0607,1.0607,1.0606,1.0606,153899998.0
2007-06-08 21:44:00,1.0607,1.0607,1.0607,1.0607,3200000.0
2007-06-08 21:45:00,1.0607,1.0607,1.0605,1.0605,278499997.0
2007-06-08 21:46:00,1.0605,1.0605,1.0602,1.0602,655400004.0
2007-06-08 21:47:00,1.0601,1.0603,1.0601,1.0603,704799997.0
2007-06-08 21:48:00,1.0603,1.0603,1.0601,1.0602,176000000.0
2007-06-08 21:49:00,1.0603,1.0603,1.0602,1.0602,19300000.0
2007-06-08 21:50:00,1.0603,1.0603,1.0599,1.0599,275400000.0
2007-06-08 21:51:00,1.06,1.06,1.0599,1.0599,27099999.0
2007-06-08 21:52:00,1.06,1.06,1.06,1.06,35800000.0
2007-06-08 21:53:00,1.06,1.06,1.06,1.06,52500000.0
2007-06-08 21:54:00,1.06,1.0601,1.06,1.0601,282700002.0
2007-06-08 21:55:00,1.0601,1.0602,1.0601,1.0601,588999995.0
2007-06-08 21:56:00,1.0601,1.0601,1.06,1.06,226399996.0
2007-06-08 21:57:00,1.0601,1.0602,1.0601,1.0602,73900001.0
2007-06-08 21:58:00,1.0602,1.0602,1.0602,1.0602,177399998.0
2007-06-08 21:59:00,1.0602,1.0602,1.0602,1.0602,7200000.0
2007-06-08 22:00:00,1.0602,1.0602,1.06,1.06,148200000.0
2007-06-08 22:01:00,1.0601,1.0601,1.0601,1.0601,83300000.0
2007-06-08 22:02:00,1.0601,1.0601,1.06,1.06,58800000.0
2007-06-08 22:03:00,1.06,1.0601,1.06,1.0601,93100000.0
2007-06-08 22:04:00,1.0601,1.0601,1.0601,1.0601,35700000.0
2007-06-08 22:05:00,1.0601,1.0602,1.06,1.06,80600000.0
2007-06-08 22:06:00,1.0601,1.0601,1.06,1.06,155799999.0
2007-06-08 22:07:00,1.0601,1.0601,1.06,1.06,100000000.0
2007-06-08 22:08:00,1.06,1.0601,1.06,1.0601,44800000.0
2007-06-08 22:09:00,1.06,1.06,1.06,1.06,14400000.0
2007-06-08 22:10:00,1.0601,1.0601,1.0601,1.0601,3200000.0
2007-06-08 22:11:00,1.0601,1.0601,1.0601,1.0601,46400000.0
2007-06-08 22:12:00,1.0601,1.0603,1.06,1.0603,247199999.0
2007-06-08 22:13:00,1.0603,1.0604,1.0601,1.0604,226100001.0
2007-06-08 22:14:00,1.0604,1.0604,1.0602,1.0604,146200001.0
2007-06-08 22:15:00,1.0603,1.0604,1.0603,1.0604,70000000.0
2007-06-08 22:16:00,1.0604,1.0604,1.0603,1.0603,17500000.0
2007-06-08 22:17:00,1.0601,1.0601,1.0601,1.0601,8800000.0
2007-06-08 22:18:00,1.0603,1.0603,1.0603,1.0603,93800000.0
2007-06-08 22:19:00,1.0603,1.0603,1.0602,1.0602,132400000.0
2007-06-08 22:20:00,1.0602,1.0602,1.0602,1.0602,82200000.0
2007-06-08 22:21:00,1.0602,1.0605,1.0602,1.0605,133700000.0
2007-06-08 22:22:00,1.0605,1.0606,1.0605,1.0606,131400001.0
2007-06-08 22:23:00,1.0606,1.0608,1.0606,1.0608,128300000.0
2007-06-08 22:24:00,1.0608,1.0608,1.0605,1.0605,142400000.0
2007-06-08 22:25:00,1.0605,1.061,1.0603,1.061,347500002.0
2007-06-08 22:26:00,1.061,1.0611,1.0604,1.0606,450800001.0
2007-06-08 22:27:00,1.0606,1.0611,1.0606,1.0609,236200000.0
2007-06-08 22:28:00,1.0609,1.0609,1.0605,1.0605,246199999.0
2007-06-08 22:29:00,1.0606,1.0606,1.0603,1.0606,280299999.0
2007-06-08 22:30:00,1.0606,1.0607,1.0602,1.0602,290800000.0
2007-06-08 22:31:00,1.0602,1.0605,1.0602,1.0605,388400000.0
2007-06-08 22:32:00,1.0605,1.0605,1.0602,1.0602,418200000.0
2007-06-08 22:33:00,1.0602,1.0602,1.0601,1.0601,239000000.0
2007-06-08 22:34:00,1.0601,1.0601,1.0601,1.0601,104100000.0
2007-06-08 22:35:00,1.0601,1.0601,1.06,1.0601,308500002.0
2007-06-08 22:36:00,1.0601,1.0601,1.06,1.06,166999998.0
2007-06-08 22:37:00,1.06,1.06,1.06,1.06,56800000.0
2007-06-08 22:38:00,1.06,1.06,1.06,1.06,52800000.0
2007-06-08 22:39:00,1.06,1.06,1.06,1.06,43200000.0
2007-06-08 22:40:00,1.06,1.0601,1.06,1.0601,154300000.0
2007-06-08 22:41:00,1.0601,1.0601,1.0601,1.0601,60800000.0
2007-06-08 22:42:00,1.0598,1.05985,1.0598,1.0598,56500000.0
2007-06-08 22:43:00,1.0599,1.0599,1.0598,1.05985,130200000.0
2007-06-08 22:44:00,1.0601,1.0601,1.06,1.0601,129200004.0
2007-06-08 22:45:00,1.06,1.06,1.0599,1.06,129600004.0
2007-06-08 22:46:00,1.06,1.0602,1.06,1.0602,152400001.0
2007-06-08 22:47:00,1.0602,1.0602,1.0602,1.0602,44300000.0
2007-06-08 22:48:00,1.0602,1.0606,1.0602,1.0606,394499999.0
2007-06-08 22:49:00,1.0606,1.0606,1.0604,1.0605,344000000.0
2007-06-08 22:50:00,1.06022,1.06045,1.06022,1.06045,99600002.0
2007-06-08 22:51:00,1.06034,1.06045,1.06026,1.0604,116200002.0
2007-06-08 22:52:00,1.0605,1.0605,1.0605,1.0605,68200000.0
2007-06-08 22:53:00,1.0605,1.0606,1.0604,1.0605,288000006.0
2007-06-08 22:54:00,1.0605,1.0606,1.0605,1.0606,66899998.0
2007-06-08 22:55:00,1.0606,1.0606,1.0606,1.0606,6300000.0
2007-06-08 22:56:00,1.0606,1.0606,1.0605,1.0606,137000000.0
2007-06-08 22:57:00,1.0606,1.0607,1.0602,1.0607,332400000.0
2007-06-08 22:58:00,1.0607,1.0607,1.0606,1.0606,51200000.0
2007-06-08 22:59:00,1.0606,1.0606,1.0605,1.0606,64100000.0
2007-06-11 00:00:00,1.061,1.061,1.061,1.061,86400001.0
2007-06-11 00:01:00,1.0611,1.0611,1.0611,1.0611,86400001.0
2007-06-11 00:02:00,1.061,1.061,1.061,1.061,86400001.0
2007-06-11 00:03:00,1.0611,1.0611,1.061,1.061,86400001.0
2007-06-11 00:04:00,1.0611,1.0611,1.061,1.061,86400001.0
2007-06-11 00:05:00,1.0611,1.0611,1.061,1.061,86400001.0
2007-06-11 00:06:00,1.0611,1.0611,1.0611,1.0611,86400001.0
2007-06-11 00:07:00,1.061,1.061,1.061,1.061,86400001.0
2007-06-11 00:08:00,1.0611,1.0611,1.061,1.061,86400001.0
2007-06-11 00:09:00,1.0611,1.0611,1.061,1.061,86400001.0
2007-06-11 00:10:00,1.0611,1.0611,1.061,1.061,86400001.0
2007-06-11 00:11:00,1.0611,1.0611,1.0611,1.0611,86400001.0
2007-06-11 00:14:00,1.061,1.061,1.061,1.061,86400001.0
2007-06-11 00:15:00,1.0611,1.0611,1.061,1.061,86400001.0
2007-06-11 00:16:00,1.0611,1.0611,1.0611,1.0611,86400001.0
2007-06-11 00:17:00,1.061,1.0611,1.061,1.0611,86400001.0
2007-06-11 00:20:00,1.0612,1.0612,1.0611,1.0611,86400001.0
2007-06-11 00:21:00,1.0612,1.0612,1.0612,1.0612,86400001.0
2007-06-11 00:22:00,1.0611,1.0612,1.0611,1.0612,86400001.0
2007-06-11 00:23:00,1.0613,1.0613,1.0612,1.0612,86400001.0
2007-06-11 00:24:00,1.0613,1.0614,1.0613,1.0614,86400001.0
2007-06-11 00:25:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:26:00,1.0615,1.0615,1.0615,1.0615,86400001.0
2007-06-11 00:27:00,1.0614,1.0614,1.0614,1.0614,86400001.0
2007-06-11 00:28:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:29:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:30:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:31:00,1.0615,1.0615,1.0615,1.0615,86400001.0
2007-06-11 00:32:00,1.0614,1.0614,1.0614,1.0614,86400001.0
2007-06-11 00:33:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:34:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:35:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:36:00,1.0615,1.0615,1.0615,1.0615,86400001.0
2007-06-11 00:37:00,1.0614,1.0614,1.0614,1.0614,86400001.0
2007-06-11 00:38:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:39:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:40:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:41:00,1.0615,1.0615,1.0615,1.0615,86400001.0
2007-06-11 00:42:00,1.0614,1.0614,1.0614,1.0614,86400001.0
2007-06-11 00:43:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:44:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:45:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:46:00,1.0615,1.0615,1.0615,1.0615,86400001.0
2007-06-11 00:47:00,1.0614,1.0614,1.0614,1.0614,86400001.0
2007-06-11 00:48:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:49:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:50:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:51:00,1.0615,1.0615,1.0615,1.0615,86400001.0
2007-06-11 00:52:00,1.0614,1.0614,1.0614,1.0614,86400001.0
2007-06-11 00:53:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:54:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:55:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:56:00,1.0615,1.0615,1.0615,1.0615,86400001.0
2007-06-11 00:57:00,1.0614,1.0614,1.0614,1.0614,86400001.0
2007-06-11 00:58:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 00:59:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 01:00:00,1.0615,1.0615,1.0615,1.0615,86400001.0
2007-06-11 01:01:00,1.0614,1.0615,1.0614,1.0615,86400001.0
2007-06-11 01:02:00,1.0614,1.0614,1.0614,1.0614,86400001.0
2007-06-11 01:03:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 01:04:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 01:06:00,1.0615,1.0615,1.0615,1.0615,86400001.0
2007-06-11 01:07:00,1.0614,1.0614,1.0614,1.0614,86400001.0
2007-06-11 01:08:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 01:09:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 01:10:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 01:11:00,1.0615,1.0615,1.0615,1.0615,86400001.0
2007-06-11 01:12:00,1.0614,1.0614,1.0614,1.0614,86400001.0
2007-06-11 01:13:00,1.0615,1.0615,1.0614,1.0614,86400001.0
2007-06-11 01:14:00,1.0613,1.0615,1.0613,1.0615,86400001.0
2007-06-11 01:19:00,1.0616,1.0616,1.0615,1.0615,86400001.0
2007-06-11 01:20:00,1.0616,1.0617,1.0616,1.0617,86400001.0
2007-06-11 01:21:00,1.0616,1.0616,1.0615,1.0615,86400001.0
2007-06-11 01:22:00,1.0616,1.0617,1.0616,1.0616,86400001.0
2007-06-11 01:23:00,1.0617,1.0617,1.0616,1.0616,86400001.0
2007-06-11 01:24:00,1.0617,1.0617,1.0616,1.0616,86400001.0
2007-06-11 01:25:00,1.0617,1.0617,1.0616,1.0617,86400001.0
2007-06-11 01:26:00,1.0616,1.0616,1.0616,1.0616,86400001.0
2007-06-11 01:27:00,1.0617,1.0617,1.0616,1.0616,86400001.0
2007-06-11 01:28:00,1.0617,1.0617,1.0616,1.0616,86400001.0
2007-06-11 01:29:00,1.0617,1.0617,1.0616,1.0616,86400001.0
2007-06-11 01:30:00,1.0617,1.0617,1.0617,1.0617,86400001.0
2007-06-11 01:31:00,1.0616,1.0616,1.0616,1.0616,86400001.0
2007-06-11 01:32:00,1.0617,1.0617,1.0615,1.0616,86400001.0
2007-06-11 01:33:00,1.0617,1.0617,1.0616,1.0617,86400001.0
2007-06-11 01:34:00,1.0615,1.0618,1.0615,1.0616,86400001.0
2007-06-11 01:35:00,1.0617,1.0618,1.0617,1.0618,86400001.0
2007-06-11 01:36:00,1.0617,1.0617,1.0617,1.0617,86400001.0
2007-06-11 01:37:00,1.0618,1.0618,1.0617,1.0617,86400001.0
2007-06-11 01:38:00,1.0618,1.0618,1.0616,1.0617,86400001.0
2007-06-11 01:39:00,1.0618,1.0619,1.0618,1.0618,86400001.0
2007-06-11 01:40:00,1.0617,1.0619,1.0617,1.0619,86400001.0
2007-06-11 01:41:00,1.062,1.0621,1.0618,1.0621,86400001.0
2007-06-11 01:42:00,1.062,1.0621,1.062,1.0621,86400001.0
2007-06-11 01:43:00,1.0622,1.0623,1.0622,1.0622,86400001.0
2007-06-11 01:44:00,1.0623,1.0623,1.0623,1.0623,86400001.0
2007-06-11 01:45:00,1.0622,1.0622,1.0621,1.0621,86400001.0
2007-06-11 01:46:00,1.0619,1.0621,1.0619,1.062,86400001.0
2007-06-11 01:49:00,1.0621,1.0623,1.0621,1.0623,86400001.0
2007-06-11 01:51:00,1.0622,1.0622,1.0622,1.0622,86400001.0
2007-06-11 01:52:00,1.0623,1.0623,1.0622,1.0622,86400001.0
2007-06-11 01:58:00,1.0623,1.0623,1.0623,1.0623,86400001.0
2007-06-11 02:00:00,1.0623,1.0625,1.0623,1.0625,86400001.0
2007-06-11 02:01:00,1.0623,1.0623,1.0623,1.0623,18799999.0
2007-06-11 02:02:00,1.06203,1.06235,1.06203,1.06214,33600000.0
2007-06-11 02:03:00,1.0625,1.0625,1.0625,1.0625,25800000.0
2007-06-11 02:04:00,1.0625,1.0625,1.0623,1.0623,6700000.0
2007-06-11 02:05:00,1.0623,1.0625,1.0621,1.0622,361600002.0
2007-06-11 02:06:00,1.0623,1.0625,1.0622,1.0625,175800000.0
2007-06-11 02:07:00,1.0625,1.0625,1.0622,1.0623,115000002.0
2007-06-11 02:08:00,1.0623,1.0623,1.0623,1.0623,10900000.0
2007-06-11 02:09:00,1.06215,1.06215,1.06215,1.06215,700000.0
2007-06-11 02:10:00,1.0623,1.0623,1.0623,1.0623,21600000.0
2007-06-11 02:11:00,1.0623,1.0623,1.0623,1.0623,55200000.0
2007-06-11 02:12:00,1.06194,1.06201,1.06185,1.06201,94099999.0
2007-06-11 02:13:00,1.0622,1.0622,1.0622,1.0622,130799994.0
2007-06-11 02:14:00,1.0623,1.0623,1.0623,1.0623,7300000.0
2007-06-11 02:15:00,1.06189,1.06201,1.06187,1.06201,90199998.0
2007-06-11 02:16:00,1.0623,1.0623,1.062,1.0621,381399999.0
2007-06-11 02:17:00,1.0622,1.0622,1.0622,1.0622,1200000.0
2007-06-11 02:18:00,1.06178,1.06191,1.06178,1.06191,86099999.0
2007-06-11 02:19:00,1.0622,1.0622,1.0622,1.0622,700000.0
2007-06-11 02:20:00,1.0621,1.0621,1.0618,1.0618,199900000.0
2007-06-11 02:21:00,1.0618,1.0618,1.0618,1.0618,39800000.0
2007-06-11 02:22:00,1.0618,1.062,1.0618,1.062,65100000.0
2007-06-11 02:23:00,1.062,1.062,1.0618,1.0618,251099999.0
2007-06-11 02:24:00,1.0618,1.0618,1.0616,1.0617,307699996.0
2007-06-11 02:25:00,1.0617,1.0617,1.0614,1.0614,190399998.0
2007-06-11 02:26:00,1.0614,1.0614,1.0613,1.0613,83200002.0
2007-06-11 02:27:00,1.0613,1.0613,1.0613,1.0613,138000001.0
2007-06-11 02:28:00,1.0613,1.0613,1.0613,1.0613,75900000.0
2007-06-11 02:29:00,1.0613,1.0613,1.0613,1.0613,52000000.0
2007-06-11 02:30:00,1.0613,1.0613,1.0613,1.0613,33200000.0
2007-06-11 02:31:00,1.0613,1.0613,1.0613,1.0613,61000000.0
2007-06-11 02:32:00,1.0613,1.0613,1.0613,1.0613,24400000.0
2007-06-11 02:33:00,1.0613,1.0614,1.0612,1.0614,65800001.0
2007-06-11 02:34:00,1.0613,1.0614,1.0613,1.0613,23100000.0
2007-06-11 02:35:00,1.0614,1.0615,1.0613,1.0614,761099996.0
2007-06-11 02:36:00,1.0614,1.0615,1.0614,1.0615,21100000.0
2007-06-11 02:37:00,1.0615,1.0615,1.0614,1.0614,438800002.0
2007-06-11 02:38:00,1.0614,1.0614,1.0613,1.0614,145200001.0
2007-06-11 02:39:00,1.0614,1.0615,1.0612,1.0613,366499999.0
2007-06-11 02:40:00,1.06115,1.06115,1.06104,1.06104,52700000.0
2007-06-11 02:41:00,1.0613,1.0615,1.0612,1.0615,117900000.0
2007-06-11 02:42:00,1.06145,1.0615,1.0614,1.0614,187100001.0
2007-06-11 02:43:00,1.0614,1.0614,1.06135,1.0614,263200002.0
2007-06-11 02:44:00,1.0614,1.0614,1.0612,1.0612,131000001.0
2007-06-11 02:45:00,1.0612,1.0613,1.0612,1.0613,41200000.0
2007-06-11 02:46:00,1.0615,1.0616,1.0613,1.0613,119300000.0
2007-06-11 02:47:00,1.0613,1.0614,1.0613,1.0614,23300000.0
2007-06-11 02:48:00,1.0614,1.0614,1.0614,1.0614,4800000.0
2007-06-11 02:49:00,1.0614,1.0614,1.0614,1.0614,12000000.0
2007-06-11 02:50:00,1.06115,1.06115,1.06106,1.06107,109799999.0
2007-06-11 02:51:00,1.0614,1.0614,1.0613,1.0613,97500002.0
2007-06-11 02:52:00,1.0613,1.0613,1.0613,1.0613,48800000.0
2007-06-11 02:53:00,1.0613,1.0614,1.0612,1.0613,376799992.0
2007-06-11 02:54:00,1.0613,1.0614,1.0613,1.0614,161199997.0
2007-06-11 02:55:00,1.0613,1.0613,1.0612,1.0612,66400000.0
2007-06-11 02:56:00,1.0612,1.0612,1.0612,1.0612,500000.0
2007-06-11 02:57:00,1.06085,1.06097,1.06084,1.06084,133900001.0
2007-06-11 02:58:00,1.0612,1.06125,1.0612,1.06125,19100000.0
2007-06-11 02:59:00,1.0612,1.0612,1.0612,1.0612,168300000.0
2007-06-11 03:00:00,1.0612,1.0613,1.0612,1.0613,44300000.0
2007-06-11 03:01:00,1.0613,1.0614,1.0612,1.0614,51000000.0
2007-06-11 03:02:00,1.06135,1.06135,1.0612,1.0613,74200000.0
2007-06-11 03:03:00,1.0613,1.0613,1.0613,1.0613,500000.0
2007-06-11 03:04:00,1.0611,1.06117,1.06107,1.06114,59700000.0
2007-06-11 03:05:00,1.0613,1.06135,1.0613,1.0613,94700000.0
2007-06-11 03:06:00,1.0613,1.06135,1.0613,1.06135,30300000.0
2007-06-11 03:07:00,1.06108,1.06116,1.06094,1.06116,188300005.0
2007-06-11 03:08:00,1.0614,1.0614,1.0614,1.0614,900000.0
2007-06-11 03:09:00,1.06114,1.06114,1.06109,1.06113,78200001.0
2007-06-11 03:10:00,1.06105,1.06105,1.06105,1.06105,5500000.0
2007-06-11 03:11:00,1.0614,1.0614,1.0614,1.0614,2000000.0
2007-06-11 03:12:00,1.0614,1.0614,1.0614,1.0614,300000.0
2007-06-11 03:13:00,1.06099,1.06099,1.06091,1.06091,11000000.0
2007-06-11 03:14:00,1.06102,1.06108,1.06102,1.06108,10000000.0
2007-06-11 03:15:00,1.06103,1.0611,1.06103,1.0611,21500000.0
2007-06-11 03:16:00,1.0614,1.0614,1.0614,1.0614,1500000.0
2007-06-11 03:17:00,1.06107,1.0613,1.06107,1.06126,35200001.0
2007-06-11 03:18:00,1.06127,1.06131,1.06105,1.06105,29700000.0
2007-06-11 03:19:00,1.06103,1.0611,1.06097,1.06097,44400000.0
2007-06-11 03:20:00,1.0614,1.0614,1.0613,1.0613,35300000.0
2007-06-11 03:21:00,1.0613,1.0613,1.0612,1.0613,155300001.0
2007-06-11 03:22:00,1.06102,1.06127,1.06098,1.06112,128100004.0
2007-06-11 03:23:00,1.06111,1.0612,1.06111,1.0612,111600003.0
2007-06-11 03:24:00,1.06103,1.06116,1.0609,1.06112,61000001.0
2007-06-11 03:25:00,1.06115,1.06124,1.06115,1.06115,26000001.0
2007-06-11 03:26:00,1.0613,1.0614,1.0613,1.0613,60000000.0
2007-06-11 03:27:00,1.0614,1.0614,1.0614,1.0614,67500000.0
2007-06-11 03:28:00,1.06127,1.06127,1.06094,1.06104,241599999.0
2007-06-11 03:29:00,1.0611,1.0612,1.0611,1.06115,319899997.0
2007-06-11 03:30:00,1.06112,1.0612,1.06104,1.06114,79500000.0
2007-06-11 03:31:00,1.06108,1.0612,1.06108,1.0612,136900000.0
2007-06-11 03:32:00,1.0614,1.0615,1.0614,1.0614,58200000.0
2007-06-11 03:33:00,1.0615,1.0615,1.0614,1.0614,15200000.0
2007-06-11 03:34:00,1.0614,1.0614,1.0614,1.0614,40700000.0
2007-06-11 03:35:00,1.06127,1.06129,1.06122,1.06125,69300000.0
2007-06-11 03:36:00,1.0614,1.0614,1.0614,1.0614,12800000.0
2007-06-11 03:37:00,1.0614,1.0615,1.0614,1.0615,44400000.0
2007-06-11 03:38:00,1.06111,1.06123,1.06102,1.0611,256100007.0
2007-06-11 03:39:00,1.0614,1.0614,1.0614,1.0614,11600000.0
2007-06-11 03:40:00,1.0615,1.0615,1.0615,1.0615,1100000.0
2007-06-11 03:41:00,1.06109,1.0613,1.06109,1.0613,105999999.0
2007-06-11 03:42:00,1.0615,1.0615,1.0615,1.0615,1200000.0
2007-06-11 03:43:00,1.0614,1.0614,1.0612,1.0612,133800000.0
2007-06-11 03:44:00,1.0612,1.0612,1.0604,1.0605,429900001.0
2007-06-11 03:45:00,1.0605,1.0605,1.0605,1.0605,92300000.0
2007-06-11 03:46:00,1.0605,1.0605,1.0604,1.0604,121400000.0
2007-06-11 03:47:00,1.0604,1.06075,1.0604,1.0606,222900002.0
2007-06-11 03:48:00,1.0607,1.0609,1.0606,1.0608,563100007.0
2007-06-11 03:49:00,1.0608,1.061,1.0608,1.0608,234000001.0
2007-06-11 03:50:00,1.0608,1.0609,1.0608,1.0609,104000002.0
2007-06-11 03:51:00,1.0607,1.06099,1.0607,1.06099,31100000.0
2007-06-11 03:52:00,1.061,1.061,1.061,1.061,40500000.0
2007-06-11 03:53:00,1.06071,1.06077,1.06064,1.06072,228600000.0
2007-06-11 03:54:00,1.061,1.0611,1.0609,1.0611,57399999.0
2007-06-11 03:55:00,1.06071,1.06094,1.06066,1.0607,130400000.0
2007-06-11 03:56:00,1.0611,1.0611,1.0608,1.0608,177800000.0
2007-06-11 03:57:00,1.0609,1.0611,1.0608,1.0611,142799999.0
2007-06-11 03:58:00,1.0611,1.0611,1.0611,1.0611,76000000.0
2007-06-11 03:59:00,1.06088,1.06093,1.06085,1.06093,94799999.0
2007-06-11 04:00:00,1.0611,1.0613,1.0611,1.0612,250600001.0
2007-06-11 04:01:00,1.0613,1.0613,1.0613,1.0613,1100000.0
2007-06-11 04:02:00,1.0613,1.0613,1.0613,1.0613,2300000.0
2007-06-11 04:03:00,1.06099,1.06119,1.06095,1.06119,78900000.0
2007-06-11 04:04:00,1.0613,1.0613,1.0613,1.0613,1300000.0
2007-06-11 04:05:00,1.0613,1.0614,1.0612,1.0614,57200000.0
2007-06-11 04:06:00,1.0614,1.0614,1.0613,1.0613,5200000.0
2007-06-11 04:07:00,1.06084,1.06105,1.06084,1.0609,82900000.0
2007-06-11 04:08:00,1.06104,1.0611,1.06094,1.06095,106199999.0
2007-06-11 04:09:00,1.0613,1.0613,1.0611,1.0613,145299999.0
2007-06-11 04:10:00,1.0609,1.06099,1.06082,1.06099,171300000.0
2007-06-11 04:11:00,1.0609,1.06095,1.0609,1.06095,37300000.0
2007-06-11 04:12:00,1.06097,1.06102,1.06092,1.06092,105200000.0
2007-06-11 04:13:00,1.0613,1.0613,1.0611,1.0613,181400001.0
2007-06-11 04:14:00,1.0613,1.0613,1.0612,1.0613,92800001.0
2007-06-11 04:15:00,1.0613,1.0613,1.0613,1.0613,3800000.0
2007-06-11 04:16:00,1.06106,1.06118,1.06086,1.06094,104000000.0
2007-06-11 04:17:00,1.0613,1.0613,1.0613,1.0613,24900000.0
2007-06-11 04:18:00,1.0613,1.0613,1.0611,1.0612,124100000.0
2007-06-11 04:19:00,1.0612,1.0612,1.0612,1.0612,129800000.0
2007-06-11 04:20:00,1.06092,1.06097,1.06086,1.06093,85699999.0
2007-06-11 04:21:00,1.06082,1.06088,1.06082,1.06088,4800000.0
2007-06-11 04:22:00,1.0613,1.0613,1.0612,1.0613,178700000.0
2007-06-11 04:23:00,1.0613,1.0613,1.0613,1.0613,44400000.0
2007-06-11 04:24:00,1.0613,1.0613,1.0613,1.0613,14400000.0
2007-06-11 04:25:00,1.06093,1.06103,1.06085,1.06102,110199999.0
2007-06-11 04:26:00,1.0613,1.0614,1.0613,1.0613,65600000.0
2007-06-11 04:27:00,1.0613,1.0615,1.0612,1.0612,421400003.0
2007-06-11 04:28:00,1.0613,1.0614,1.0613,1.0614,169099996.0
2007-06-11 04:29:00,1.0614,1.0615,1.0614,1.0614,301599998.0
2007-06-11 04:30:00,1.0614,1.0614,1.0614,1.0614,58999998.0
2007-06-11 04:31:00,1.0615,1.0615,1.0614,1.0615,17399999.0
2007-06-11 04:32:00,1.06117,1.06122,1.06115,1.06122,97299999.0
2007-06-11 04:33:00,1.0615,1.0616,1.0615,1.0616,124700000.0
2007-06-11 04:34:00,1.0616,1.0616,1.0616,1.0616,15100000.0
2007-06-11 04:35:00,1.0616,1.0616,1.0614,1.0614,199699999.0
2007-06-11 04:36:00,1.0616,1.0616,1.0615,1.06155,95600000.0
2007-06-11 04:37:00,1.0616,1.0616,1.0616,1.0616,5600000.0
2007-06-11 04:38:00,1.0616,1.0616,1.0616,1.0616,9000000.0
2007-06-11 04:39:00,1.06134,1.06141,1.06127,1.06139,74900000.0
2007-06-11 04:40:00,1.0616,1.062,1.06155,1.062,315399999.0
2007-06-11 04:41:00,1.062,1.062,1.0608,1.0616,278699998.0
2007-06-11 04:42:00,1.0615,1.0616,1.0614,1.0616,161000000.0
2007-06-11 04:43:00,1.06165,1.06175,1.06165,1.06175,16000000.0
2007-06-11 04:44:00,1.06175,1.0623,1.06175,1.0622,422599999.0
2007-06-11 04:45:00,1.0622,1.06255,1.0622,1.06245,152200000.0
2007-06-11 04:46:00,1.06245,1.06245,1.06235,1.0624,75200000.0
2007-06-11 04:47:00,1.06245,1.06255,1.06245,1.06255,20800000.0
2007-06-11 04:48:00,1.06255,1.0626,1.0625,1.0626,14300000.0
2007-06-11 04:49:00,1.0626,1.0626,1.06245,1.06245,8800000.0
2007-06-11 04:50:00,1.0625,1.06255,1.0615,1.0618,115600000.0
2007-06-11 04:51:00,1.0619,1.0621,1.0619,1.062,384500003.0
2007-06-11 04:52:00,1.0619,1.062,1.0619,1.062,307199998.0
2007-06-11 04:53:00,1.062,1.062,1.062,1.062,177000002.0
2007-06-11 04:54:00,1.062,1.0625,1.06195,1.06245,422699999.0
2007-06-11 04:55:00,1.06245,1.06255,1.06245,1.06245,32000000.0
2007-06-11 04:56:00,1.06245,1.06245,1.06245,1.06245,14500000.0
2007-06-11 04:57:00,1.06245,1.0625,1.06245,1.0625,48000000.0
2007-06-11 04:58:00,1.0625,1.06265,1.06245,1.0625,108299999.0
2007-06-11 04:59:00,1.0625,1.0625,1.0625,1.0625,14600000.0
2007-06-11 05:00:00,1.0626,1.0628,1.0625,1.0627,305600000.0
2007-06-11 05:01:00,1.0627,1.0627,1.06245,1.06245,196800000.0
2007-06-11 05:02:00,1.0625,1.0626,1.06245,1.06255,110099999.0
2007-06-11 05:03:00,1.06265,1.06275,1.06265,1.0627,45600000.0
2007-06-11 05:04:00,1.0627,1.06285,1.0627,1.06275,75200000.0
2007-06-11 05:05:00,1.06285,1.063,1.0627,1.063,148900001.0
2007-06-11 05:06:00,1.063,1.063,1.0628,1.0628,49800000.0
2007-06-11 05:07:00,1.0628,1.0628,1.0627,1.0627,117600000.0
2007-06-11 05:08:00,1.06265,1.0627,1.0626,1.0627,75200000.0
2007-06-11 05:09:00,1.0627,1.0627,1.0625,1.0626,246900002.0
2007-06-11 05:10:00,1.0626,1.0626,1.0625,1.0625,69300002.0
2007-06-11 05:11:00,1.06233,1.06243,1.06223,1.06243,102400000.0
2007-06-11 05:12:00,1.06228,1.0623,1.06216,1.0623,71200000.0
2007-06-11 05:13:00,1.0626,1.0626,1.0624,1.0625,149600001.0
2007-06-11 05:14:00,1.0625,1.0625,1.0625,1.0625,71200000.0
2007-06-11 05:15:00,1.0625,1.0625,1.0624,1.0624,106700000.0
2007-06-11 05:16:00,1.0625,1.0625,1.0625,1.0625,21600000.0
2007-06-11 05:17:00,1.0625,1.0626,1.0625,1.0626,121800000.0
2007-06-11 05:18:00,1.0624,1.06253,1.06217,1.06253,187399998.0
2007-06-11 05:19:00,1.0626,1.0627,1.0626,1.0627,92600000.0
2007-06-11 05:20:00,1.06247,1.06248,1.0622,1.0622,610799996.0
2007-06-11 05:21:00,1.0627,1.0628,1.0627,1.0627,138300000.0
2007-06-11 05:22:00,1.0628,1.0628,1.0627,1.0628,32700001.0
2007-06-11 05:23:00,1.063,1.063,1.0628,1.0628,165200000.0
2007-06-11 05:24:00,1.0628,1.063,1.0628,1.0629,254400006.0
2007-06-11 05:25:00,1.063,1.063,1.0629,1.0629,225399999.0
2007-06-11 05:26:00,1.0629,1.0629,1.0628,1.0628,218400000.0
2007-06-11 05:27:00,1.06244,1.0627,1.06242,1.06267,299799992.0
2007-06-11 05:28:00,1.0628,1.0628,1.0628,1.0628,76300002.0
2007-06-11 05:29:00,1.0628,1.0628,1.0628,1.0628,242800009.0
2007-06-11 05:30:00,1.0628,1.0628,1.0627,1.0627,616200006.0
2007-06-11 05:31:00,1.0627,1.0628,1.0627,1.0628,100800000.0
2007-06-11 05:32:00,1.0628,1.0629,1.0628,1.0629,46900000.0
2007-06-11 05:33:00,1.0629,1.0629,1.0628,1.0629,246000000.0
2007-06-11 05:34:00,1.0624,1.06262,1.0624,1.06253,430499999.0
2007-06-11 05:35:00,1.0629,1.0629,1.0629,1.0629,76200000.0
2007-06-11 05:36:00,1.0629,1.0629,1.0628,1.0629,174100005.0
2007-06-11 05:37:00,1.06275,1.06275,1.0624,1.06263,89399999.0
2007-06-11 05:38:00,1.0629,1.0629,1.06275,1.06275,16800000.0
2007-06-11 05:39:00,1.0626,1.0626,1.0626,1.0626,11200000.0
2007-06-11 05:40:00,1.06216,1.06251,1.06212,1.06239,1147399996.0
2007-06-11 05:41:00,1.0626,1.0626,1.0626,1.0626,8800000.0
2007-06-11 05:42:00,1.0623,1.06238,1.06216,1.06217,484599998.0
2007-06-11 05:43:00,1.06234,1.0624,1.0623,1.0624,159199997.0
2007-06-11 05:44:00,1.0626,1.06265,1.0626,1.06265,26500000.0
2007-06-11 05:45:00,1.06221,1.06248,1.06221,1.06226,558800011.0
2007-06-11 05:46:00,1.06265,1.06265,1.0626,1.0626,61500000.0
2007-06-11 05:47:00,1.06255,1.0626,1.06245,1.0625,94900000.0
2007-06-11 05:48:00,1.06217,1.06223,1.06206,1.0621,443700003.0
2007-06-11 05:49:00,1.0625,1.0626,1.0625,1.0626,16800000.0
2007-06-11 05:50:00,1.06232,1.06239,1.06212,1.06232,471200004.0
2007-06-11 05:51:00,1.06255,1.06255,1.06255,1.06255,9600000.0
2007-06-11 05:52:00,1.06255,1.06255,1.06245,1.06245,20000000.0
2007-06-11 05:53:00,1.06245,1.0625,1.06245,1.0625,12000000.0
2007-06-11 05:54:00,1.06255,1.06255,1.06255,1.06255,17600000.0
2007-06-11 05:55:00,1.06255,1.0626,1.06255,1.0626,100000000.0
2007-06-11 05:56:00,1.06218,1.06235,1.06215,1.06235,92699997.0
2007-06-11 05:57:00,1.06243,1.06244,1.06236,1.06236,133900002.0
2007-06-11 05:58:00,1.06239,1.06264,1.06239,1.06252,213600001.0
2007-06-11 05:59:00,1.0624,1.0624,1.0623,1.06235,529099998.0
2007-06-11 06:00:00,1.0626,1.0626,1.06255,1.06255,16000000.0
2007-06-11 06:01:00,1.06241,1.06253,1.06237,1.0624,300900004.0
2007-06-11 06:02:00,1.06241,1.06251,1.06238,1.0624,193100003.0
2007-06-11 06:03:00,1.06265,1.06265,1.06255,1.06255,44700000.0
2007-06-11 06:04:00,1.06237,1.06245,1.06225,1.06233,421800008.0
2007-06-11 06:05:00,1.0626,1.06265,1.0626,1.06265,21500000.0
2007-06-11 06:06:00,1.0623,1.06245,1.06223,1.06227,1116999995.0
2007-06-11 06:07:00,1.0624,1.06245,1.06235,1.06235,565200002.0
2007-06-11 06:08:00,1.06265,1.06265,1.06265,1.06265,22400000.0
2007-06-11 06:09:00,1.06242,1.06254,1.06237,1.06249,821300003.0
2007-06-11 06:10:00,1.06265,1.06265,1.06265,1.06265,3200000.0
2007-06-11 06:11:00,1.06265,1.06265,1.06265,1.06265,22400000.0
2007-06-11 06:12:00,1.06265,1.06265,1.06255,1.06255,20800000.0
2007-06-11 06:13:00,1.06224,1.06242,1.06221,1.06234,406199999.0
2007-06-11 06:14:00,1.06226,1.06244,1.06225,1.0624,448300001.0
2007-06-11 06:15:00,1.06255,1.06255,1.0625,1.0625,28800000.0
2007-06-11 06:16:00,1.0622,1.06224,1.06212,1.06212,11600000.0
2007-06-11 06:17:00,1.0626,1.0626,1.0626,1.0626,2400000.0
2007-06-11 06:18:00,1.0626,1.0626,1.0625,1.0625,17600000.0
2007-06-11 06:19:00,1.0625,1.0625,1.06235,1.0625,221399996.0
2007-06-11 06:20:00,1.0625,1.0625,1.0625,1.0625,12800000.0
2007-06-11 06:21:00,1.0625,1.0625,1.0624,1.06245,122900002.0
2007-06-11 06:22:00,1.06245,1.06245,1.06245,1.06245,3200000.0
2007-06-11 06:23:00,1.06245,1.06245,1.0624,1.0624,18300000.0
2007-06-11 06:24:00,1.06245,1.06245,1.06245,1.06245,4800000.0
2007-06-11 06:25:00,1.06202,1.06217,1.06201,1.06217,390599996.0
2007-06-11 06:26:00,1.06245,1.06245,1.0623,1.0623,88500000.0
2007-06-11 06:27:00,1.0623,1.0623,1.06185,1.06185,105200000.0
2007-06-11 06:28:00,1.06185,1.06185,1.06185,1.06185,46200000.0
2007-06-11 06:29:00,1.06195,1.06195,1.06195,1.06195,9600000.0
2007-06-11 06:30:00,1.06172,1.06179,1.06152,1.06172,476700001.0
2007-06-11 06:31:00,1.06169,1.06183,1.06167,1.06178,622900000.0
2007-06-11 06:32:00,1.06205,1.06205,1.06205,1.06205,8000000.0
2007-06-11 06:33:00,1.06171,1.06178,1.0617,1.06172,665799999.0
2007-06-11 06:34:00,1.06205,1.06205,1.06195,1.06195,33600000.0
2007-06-11 06:35:00,1.06168,1.06181,1.06163,1.0617,358400006.0
2007-06-11 06:36:00,1.06167,1.0617,1.06146,1.0616,843400005.0
2007-06-11 06:37:00,1.06195,1.06195,1.06185,1.06185,46400000.0
2007-06-11 06:38:00,1.06157,1.06158,1.06141,1.06156,441100000.0
2007-06-11 06:39:00,1.06162,1.06171,1.06158,1.06158,988699998.0
2007-06-11 06:40:00,1.06185,1.06185,1.0617,1.06185,63200000.0
2007-06-11 06:41:00,1.06153,1.06174,1.06151,1.06168,1077000002.0
2007-06-11 06:42:00,1.06154,1.06165,1.06149,1.06155,528600002.0
2007-06-11 06:43:00,1.06175,1.06185,1.06155,1.06185,482299997.0
2007-06-11 06:44:00,1.06178,1.06178,1.0615,1.0615,839300004.0
2007-06-11 06:45:00,1.06185,1.06185,1.06185,1.06185,6400000.0
2007-06-11 06:46:00,1.06185,1.06185,1.0618,1.0618,33600000.0
2007-06-11 06:47:00,1.06155,1.06155,1.06137,1.06137,319300000.0
2007-06-11 06:48:00,1.06158,1.06159,1.06145,1.06145,364100004.0
2007-06-11 06:49:00,1.06145,1.0615,1.06143,1.06145,352999999.0
2007-06-11 06:50:00,1.06158,1.06164,1.06142,1.06164,861700007.0
2007-06-11 06:51:00,1.06165,1.06178,1.06163,1.0617,1617100000.0
2007-06-11 06:52:00,1.06164,1.06182,1.06152,1.06175,1690499996.0
2007-06-11 06:53:00,1.06163,1.06168,1.06155,1.06163,493800004.0
2007-06-11 06:54:00,1.0618,1.0618,1.0617,1.0617,41600000.0
2007-06-11 06:55:00,1.06175,1.06175,1.06175,1.06175,33600000.0
2007-06-11 06:56:00,1.06138,1.06159,1.06129,1.06141,541600006.0
2007-06-11 06:57:00,1.06175,1.06175,1.06175,1.06175,14400000.0
2007-06-11 06:58:00,1.06147,1.06153,1.06147,1.06153,8000000.0
2007-06-11 06:59:00,1.06175,1.06175,1.0617,1.0617,32800000.0
2007-06-11 07:00:00,1.0617,1.06175,1.0617,1.06175,41600000.0
2007-06-11 07:01:00,1.06175,1.06175,1.06175,1.06175,9600000.0
2007-06-11 07:02:00,1.06152,1.06178,1.06151,1.06162,1664900009.0
2007-06-11 07:03:00,1.06175,1.06175,1.06175,1.06175,4800000.0
2007-06-11 07:04:00,1.06175,1.06175,1.06175,1.06175,7000000.0
2007-06-11 07:05:00,1.06148,1.06148,1.0614,1.0614,1669400002.0
2007-06-11 07:06:00,1.06145,1.06153,1.06145,1.06153,829000002.0
2007-06-11 07:07:00,1.06163,1.0617,1.06158,1.06158,654799999.0
2007-06-11 07:08:00,1.0619,1.0619,1.0617,1.0617,36200000.0
2007-06-11 07:09:00,1.06145,1.06158,1.06143,1.0615,1022099998.0
2007-06-11 07:10:00,1.06168,1.06168,1.06146,1.06146,1041200011.0
2007-06-11 07:11:00,1.06155,1.06166,1.06153,1.06158,1017200005.0
2007-06-11 07:12:00,1.0615,1.06153,1.06145,1.0615,599300000.0
2007-06-11 07:13:00,1.0615,1.06161,1.0615,1.06156,673600006.0
2007-06-11 07:14:00,1.06153,1.06155,1.06145,1.06145,968500001.0
2007-06-11 07:15:00,1.06175,1.06175,1.0617,1.0617,18400000.0
2007-06-11 07:16:00,1.06152,1.06167,1.06143,1.06167,1369399993.0
2007-06-11 07:17:00,1.0617,1.0617,1.0614,1.0614,60100000.0
2007-06-11 07:18:00,1.0614,1.0614,1.0612,1.0612,89100001.0
2007-06-11 07:19:00,1.0612,1.0612,1.06105,1.0611,170099999.0
2007-06-11 07:20:00,1.06086,1.06095,1.06069,1.06081,266799995.0
2007-06-11 07:21:00,1.06102,1.06102,1.06087,1.06095,971899985.0
2007-06-11 07:22:00,1.0612,1.0612,1.0611,1.0611,73600000.0
2007-06-11 07:23:00,1.06088,1.061,1.06079,1.06098,524300002.0
2007-06-11 07:24:00,1.06085,1.06108,1.06085,1.06108,409499996.0
2007-06-11 07:25:00,1.0609,1.0609,1.06082,1.06087,669100004.0
2007-06-11 07:26:00,1.0611,1.0611,1.0611,1.0611,90200000.0
2007-06-11 07:27:00,1.0611,1.0611,1.061,1.061,26200000.0
2007-06-11 07:28:00,1.061,1.061,1.0607,1.0608,812300003.0
2007-06-11 07:29:00,1.0608,1.0611,1.0607,1.0609,818899998.0
2007-06-11 07:30:00,1.0608,1.0608,1.0606,1.0606,169100005.0
2007-06-11 07:31:00,1.0606,1.0607,1.0604,1.0605,958800000.0
2007-06-11 07:32:00,1.0605,1.0606,1.0605,1.0606,324900002.0
2007-06-11 07:33:00,1.06055,1.06055,1.06033,1.06033,238599997.0
2007-06-11 07:34:00,1.0607,1.0607,1.0607,1.0607,167600000.0
2007-06-11 07:35:00,1.0607,1.0607,1.06065,1.06065,56799999.0
2007-06-11 07:36:00,1.0608,1.0609,1.0608,1.0609,1033099992.0
2007-06-11 07:37:00,1.0609,1.0609,1.0608,1.0608,38400000.0
2007-06-11 07:38:00,1.0608,1.0608,1.0608,1.0608,1800000.0
2007-06-11 07:39:00,1.0606,1.0606,1.06046,1.06046,139099998.0
2007-06-11 07:40:00,1.0608,1.0608,1.0606,1.0606,139600000.0
2007-06-11 07:41:00,1.0606,1.0606,1.0606,1.0606,26500000.0
2007-06-11 07:42:00,1.0608,1.0609,1.0606,1.0607,226500000.0
2007-06-11 07:43:00,1.06075,1.0608,1.06075,1.0608,27200000.0
2007-06-11 07:44:00,1.0608,1.0608,1.0607,1.0608,118799999.0
2007-06-11 07:45:00,1.0608,1.0608,1.06045,1.0605,263799999.0
2007-06-11 07:46:00,1.0605,1.0605,1.06045,1.06045,72800000.0
2007-06-11 07:47:00,1.0605,1.0605,1.0604,1.0604,180899999.0
2007-06-11 07:48:00,1.0604,1.0606,1.0604,1.0606,72199999.0
2007-06-11 07:49:00,1.0606,1.06065,1.0606,1.06065,90800000.0
2007-06-11 07:50:00,1.06065,1.06065,1.0606,1.0606,30300000.0
2007-06-11 07:51:00,1.06039,1.0605,1.06021,1.0605,36800000.0
2007-06-11 07:52:00,1.0606,1.0606,1.0604,1.0604,55100000.0
2007-06-11 07:53:00,1.0604,1.0604,1.0601,1.0604,259800003.0
2007-06-11 07:54:00,1.0604,1.06045,1.0604,1.06045,17600000.0
2007-06-11 07:55:00,1.06045,1.0606,1.06045,1.06055,42800000.0
2007-06-11 07:56:00,1.0606,1.0606,1.0605,1.0605,25200000.0
2007-06-11 07:57:00,1.0605,1.0605,1.0605,1.0605,12000000.0
2007-06-11 07:58:00,1.0606,1.0606,1.0606,1.0606,500000.0
2007-06-11 07:59:00,1.0606,1.0607,1.0606,1.0607,81800000.0
2007-06-11 08:00:00,1.0607,1.0607,1.0607,1.0607,19200000.0
2007-06-11 08:01:00,1.0607,1.0607,1.0606,1.0606,76200000.0
2007-06-11 08:02:00,1.0606,1.0606,1.0606,1.0606,1500000.0
2007-06-11 08:03:00,1.0606,1.06065,1.0606,1.06065,84099999.0
2007-06-11 08:04:00,1.0607,1.0607,1.0607,1.0607,400000.0
2007-06-11 08:05:00,1.0607,1.0607,1.06065,1.0607,11100000.0
2007-06-11 08:06:00,1.06065,1.06075,1.06065,1.06075,17600000.0
2007-06-11 08:07:00,1.06075,1.06075,1.0606,1.0606,94000001.0
2007-06-11 08:08:00,1.06065,1.06065,1.0606,1.0606,22800000.0
2007-06-11 08:09:00,1.0606,1.0606,1.0604,1.06045,170700000.0
2007-06-11 08:10:00,1.06045,1.0606,1.06045,1.0606,14000000.0
2007-06-11 08:11:00,1.06026,1.06047,1.05982,1.06047,1403800002.0
2007-06-11 08:12:00,1.0606,1.0606,1.0606,1.0606,1500000.0
2007-06-11 08:13:00,1.0606,1.0607,1.0606,1.0607,765200001.0
2007-06-11 08:14:00,1.0607,1.0608,1.0607,1.0607,276300002.0
2007-06-11 08:15:00,1.0608,1.06095,1.0607,1.0608,327200000.0
2007-06-11 08:16:00,1.0608,1.061,1.0608,1.061,126400000.0
2007-06-11 08:17:00,1.061,1.061,1.06095,1.06095,197700000.0
2007-06-11 08:18:00,1.061,1.061,1.06085,1.0609,94400000.0
2007-06-11 08:19:00,1.0609,1.06095,1.0609,1.06095,20000000.0
2007-06-11 08:20:00,1.06069,1.06087,1.06054,1.06087,333699998.0
2007-06-11 08:21:00,1.06095,1.06095,1.06075,1.06075,1571600009.0
2007-06-11 08:22:00,1.06043,1.06072,1.06038,1.0607,83999999.0
2007-06-11 08:23:00,1.0608,1.061,1.0608,1.061,143300003.0
2007-06-11 08:24:00,1.061,1.0621,1.061,1.06175,1123500002.0
2007-06-11 08:25:00,1.0618,1.0618,1.0618,1.0618,8800000.0
2007-06-11 08:26:00,1.0618,1.062,1.0617,1.062,307200000.0
2007-06-11 08:27:00,1.062,1.0623,1.0618,1.0622,618399997.0
2007-06-11 08:28:00,1.0622,1.06235,1.0621,1.0623,264400001.0
2007-06-11 08:29:00,1.06225,1.0623,1.0622,1.06225,43200000.0
2007-06-11 08:30:00,1.06225,1.06245,1.06225,1.06245,155400004.0
2007-06-11 08:31:00,1.06245,1.0626,1.06225,1.06225,486800006.0
2007-06-11 08:32:00,1.0623,1.0623,1.0623,1.0623,22500000.0
2007-06-11 08:33:00,1.0623,1.0623,1.06225,1.06225,174100000.0
2007-06-11 08:34:00,1.06225,1.0623,1.062,1.062,429800001.0
2007-06-11 08:35:00,1.062,1.06215,1.062,1.062,258300002.0
2007-06-11 08:36:00,1.06195,1.062,1.06195,1.062,301300000.0
2007-06-11 08:37:00,1.062,1.062,1.06195,1.06195,221900000.0
2007-06-11 08:38:00,1.062,1.062,1.0619,1.0619,55800001.0
2007-06-11 08:39:00,1.0619,1.0619,1.0616,1.0616,229900000.0
2007-06-11 08:40:00,1.0616,1.0616,1.06115,1.0614,1080300009.0
2007-06-11 08:41:00,1.0614,1.0618,1.0613,1.0618,801500003.0
2007-06-11 08:42:00,1.0618,1.062,1.0618,1.0619,261600000.0
2007-06-11 08:43:00,1.0619,1.062,1.06175,1.062,601100004.0
2007-06-11 08:44:00,1.062,1.062,1.0619,1.062,177800001.0
2007-06-11 08:45:00,1.062,1.06215,1.0619,1.0619,333200006.0
2007-06-11 08:46:00,1.06195,1.0621,1.06195,1.06205,143900000.0
2007-06-11 08:47:00,1.0621,1.06215,1.06195,1.06195,221600003.0
2007-06-11 08:48:00,1.062,1.062,1.062,1.062,121200000.0
2007-06-11 08:49:00,1.062,1.062,1.062,1.062,4800000.0
2007-06-11 08:50:00,1.062,1.062,1.062,1.062,54100003.0
2007-06-11 08:51:00,1.0621,1.0623,1.0618,1.0618,371800000.0
2007-06-11 08:52:00,1.0619,1.0619,1.06165,1.06175,284599996.0
2007-06-11 08:53:00,1.0618,1.0618,1.0617,1.06175,169600000.0
2007-06-11 08:54:00,1.0618,1.0621,1.0617,1.06175,355800007.0
2007-06-11 08:55:00,1.06175,1.06205,1.06175,1.06205,203300005.0
2007-06-11 08:56:00,1.06205,1.06205,1.062,1.062,47100000.0
2007-06-11 08:57:00,1.062,1.0621,1.062,1.0621,146600005.0
2007-06-11 08:58:00,1.0621,1.0621,1.062,1.062,129500001.0
2007-06-11 08:59:00,1.062,1.062,1.0619,1.0619,246900008.0
2007-06-11 09:00:00,1.0619,1.062,1.0619,1.06195,144300003.0
2007-06-11 09:01:00,1.062,1.062,1.0617,1.06175,339799997.0
2007-06-11 09:02:00,1.0617,1.0619,1.0617,1.0619,201500000.0
2007-06-11 09:03:00,1.0619,1.06195,1.06185,1.0619,147599999.0
2007-06-11 09:04:00,1.06162,1.06173,1.06139,1.0615,112400002.0
2007-06-11 09:05:00,1.0619,1.0619,1.0619,1.0619,4800000.0
2007-06-11 09:06:00,1.0619,1.0619,1.0619,1.0619,2400000.0
2007-06-11 09:07:00,1.0619,1.0619,1.0619,1.0619,9600000.0
2007-06-11 09:08:00,1.0619,1.0619,1.06165,1.0617,105600000.0
2007-06-11 09:09:00,1.0617,1.0617,1.0616,1.0617,85100000.0
2007-06-11 09:10:00,1.0617,1.0618,1.0617,1.0618,31100000.0
2007-06-11 09:11:00,1.06148,1.06159,1.06145,1.06159,16000000.0
2007-06-11 09:12:00,1.06169,1.06169,1.06141,1.06153,345600003.0
2007-06-11 09:13:00,1.06154,1.06179,1.06154,1.06169,556900002.0
2007-06-11 09:14:00,1.0618,1.0619,1.0618,1.0619,107400000.0
2007-06-11 09:15:00,1.0619,1.0619,1.06185,1.0619,44100000.0
2007-06-11 09:16:00,1.0619,1.0619,1.0619,1.0619,43200000.0
2007-06-11 09:17:00,1.06174,1.06181,1.06174,1.06181,6400000.0
2007-06-11 09:18:00,1.0619,1.0619,1.0619,1.0619,7200000.0
2007-06-11 09:19:00,1.0619,1.0619,1.06185,1.06185,14400000.0
2007-06-11 09:20:00,1.06185,1.06185,1.0617,1.0618,77600000.0
2007-06-11 09:21:00,1.0618,1.0618,1.06165,1.0617,243200001.0
2007-06-11 09:22:00,1.0617,1.0617,1.0613,1.06135,613700002.0
2007-06-11 09:23:00,1.06135,1.06135,1.0613,1.0613,83200000.0
2007-06-11 09:24:00,1.0613,1.0614,1.0613,1.0614,150100000.0
2007-06-11 09:25:00,1.0614,1.0616,1.06135,1.06135,194700000.0
2007-06-11 09:26:00,1.0614,1.0614,1.06135,1.06135,24100000.0
2007-06-11 09:27:00,1.0614,1.0627,1.0614,1.0625,952299994.0
2007-06-11 09:28:00,1.0625,1.06255,1.0623,1.06245,768200003.0
2007-06-11 09:29:00,1.06245,1.06245,1.06245,1.06245,15200000.0
2007-06-11 09:30:00,1.06245,1.0626,1.06245,1.0625,374000002.0
2007-06-11 09:31:00,1.0625,1.06255,1.0625,1.0625,236800008.0
2007-06-11 09:32:00,1.06255,1.06255,1.06245,1.06245,55399999.0
2007-06-11 09:33:00,1.0625,1.0625,1.06245,1.0625,221700001.0
2007-06-11 09:34:00,1.0625,1.06255,1.0625,1.06255,89000000.0
2007-06-11 09:35:00,1.0626,1.0626,1.06245,1.0625,498400001.0
2007-06-11 09:36:00,1.0626,1.06265,1.0625,1.06265,431499994.0
2007-06-11 09:37:00,1.06265,1.0632,1.06265,1.063,1241199974.0
2007-06-11 09:38:00,1.063,1.0631,1.06245,1.0625,1051299987.0
2007-06-11 09:39:00,1.0625,1.0626,1.0624,1.0624,663400004.0
2007-06-11 09:40:00,1.0625,1.0625,1.0619,1.062,1258299995.0
2007-06-11 09:41:00,1.062,1.06235,1.062,1.06235,630900006.0
2007-06-11 09:42:00,1.06235,1.06235,1.06225,1.06225,378800001.0
2007-06-11 09:43:00,1.06225,1.0623,1.0621,1.0623,731000001.0
2007-06-11 09:44:00,1.0623,1.0623,1.0622,1.0622,357699993.0
2007-06-11 09:45:00,1.0622,1.0623,1.0622,1.0622,290099996.0
2007-06-11 09:46:00,1.0623,1.0625,1.0622,1.06245,905799999.0
2007-06-11 09:47:00,1.0624,1.0624,1.0623,1.06235,354499999.0
2007-06-11 09:48:00,1.0623,1.0623,1.0619,1.0619,1013800000.0
2007-06-11 09:49:00,1.062,1.062,1.0614,1.0614,875200002.0
2007-06-11 09:50:00,1.0614,1.0615,1.061,1.0615,1524799998.0
2007-06-11 09:51:00,1.0615,1.0615,1.0612,1.06125,1102600003.0
2007-06-11 09:52:00,1.06125,1.0616,1.06125,1.06145,408199998.0
2007-06-11 09:53:00,1.06145,1.0616,1.06145,1.0616,204800002.0
2007-06-11 09:54:00,1.06155,1.0618,1.06155,1.0618,233899999.0
2007-06-11 09:55:00,1.0618,1.0621,1.0618,1.0621,696000003.0
2007-06-11 09:56:00,1.0621,1.0621,1.0621,1.0621,115799998.0
2007-06-11 09:57:00,1.06207,1.06207,1.06173,1.06193,176000000.0
2007-06-11 09:58:00,1.0621,1.0621,1.0621,1.0621,67300000.0
2007-06-11 09:59:00,1.0621,1.0621,1.0621,1.0621,287899997.0
2007-06-11 10:00:00,1.0621,1.0623,1.0621,1.06225,303899997.0
2007-06-11 10:01:00,1.0623,1.0623,1.0623,1.0623,18299999.0
2007-06-11 10:02:00,1.0623,1.0625,1.06225,1.06245,1267700006.0
2007-06-11 10:03:00,1.0625,1.0629,1.0625,1.0628,491700002.0
2007-06-11 10:04:00,1.0628,1.0628,1.0628,1.0628,18299999.0
2007-06-11 10:05:00,1.0628,1.0628,1.0628,1.0628,124200006.0
2007-06-11 10:06:00,1.0628,1.063,1.0628,1.063,195100005.0
2007-06-11 10:07:00,1.063,1.063,1.06295,1.06295,144100007.0
2007-06-11 10:08:00,1.06295,1.06295,1.0625,1.0627,1818000009.0
2007-06-11 10:09:00,1.0627,1.0628,1.0626,1.0627,709899994.0
2007-06-11 10:10:00,1.0627,1.0628,1.0627,1.0628,61399999.0
2007-06-11 10:11:00,1.0628,1.0629,1.0627,1.0629,659300010.0
2007-06-11 10:12:00,1.0629,1.06305,1.0624,1.0624,1066799995.0
2007-06-11 10:13:00,1.0625,1.0625,1.0624,1.0625,215900003.0
2007-06-11 10:14:00,1.0625,1.0625,1.0624,1.0624,269499996.0
2007-06-11 10:15:00,1.0624,1.0625,1.0624,1.06245,367000005.0
2007-06-11 10:16:00,1.06245,1.0625,1.0621,1.0622,1598399993.0
2007-06-11 10:17:00,1.0622,1.0622,1.0621,1.0621,526499994.0
2007-06-11 10:18:00,1.0621,1.0622,1.0618,1.0619,867400003.0
2007-06-11 10:19:00,1.0619,1.0621,1.0619,1.06205,987100014.0
2007-06-11 10:20:00,1.06205,1.0621,1.06195,1.06195,331399997.0
2007-06-11 10:21:00,1.062,1.062,1.06185,1.06185,212700005.0
2007-06-11 10:22:00,1.0619,1.062,1.0619,1.062,665799997.0
2007-06-11 10:23:00,1.062,1.0621,1.06195,1.062,749499992.0
2007-06-11 10:24:00,1.062,1.062,1.062,1.062,832200025.0
2007-06-11 10:25:00,1.062,1.062,1.06195,1.062,342400006.0
2007-06-11 10:26:00,1.062,1.062,1.06175,1.062,1352200010.0
2007-06-11 10:27:00,1.062,1.062,1.0619,1.06195,185699998.0
2007-06-11 10:28:00,1.062,1.062,1.06195,1.062,48700000.0
2007-06-11 10:29:00,1.062,1.062,1.062,1.062,127499996.0
2007-06-11 10:30:00,1.062,1.0621,1.06195,1.06205,148399998.0
2007-06-11 10:31:00,1.0621,1.0624,1.0621,1.0623,472099999.0
2007-06-11 10:32:00,1.0623,1.0623,1.0619,1.0621,577600001.0
2007-06-11 10:33:00,1.0621,1.0622,1.0618,1.0618,628599998.0
2007-06-11 10:34:00,1.0618,1.06185,1.0618,1.0618,133900001.0
2007-06-11 10:35:00,1.0618,1.0618,1.0618,1.0618,103500005.0
2007-06-11 10:36:00,1.0619,1.0621,1.0619,1.0621,190499993.0
2007-06-11 10:37:00,1.0621,1.0624,1.0621,1.0624,99300000.0
2007-06-11 10:38:00,1.0624,1.0624,1.0624,1.0624,3100000.0
2007-06-11 10:39:00,1.0624,1.0624,1.06225,1.06235,205000002.0
2007-06-11 10:40:00,1.0623,1.0623,1.0623,1.0623,70400000.0
2007-06-11 10:41:00,1.0623,1.0624,1.0623,1.0623,227600001.0
2007-06-11 10:42:00,1.0623,1.06235,1.0622,1.0623,517799998.0
2007-06-11 10:43:00,1.0623,1.0626,1.0623,1.0626,259500000.0
2007-06-11 10:44:00,1.0626,1.0628,1.0626,1.0627,353799999.0
2007-06-11 10:45:00,1.0627,1.0627,1.0626,1.0626,120900006.0
2007-06-11 10:46:00,1.0626,1.0626,1.0625,1.0625,598900013.0
2007-06-11 10:47:00,1.0625,1.0625,1.0625,1.0625,74800004.0
2007-06-11 10:48:00,1.0625,1.0625,1.0618,1.06185,804999997.0
2007-06-11 10:49:00,1.0619,1.06205,1.0619,1.062,105400002.0
2007-06-11 10:50:00,1.062,1.06205,1.062,1.06205,6400000.0
2007-06-11 10:51:00,1.062,1.06205,1.06195,1.062,201699997.0
2007-06-11 10:52:00,1.062,1.0622,1.062,1.0622,334400003.0
2007-06-11 10:53:00,1.0621,1.0622,1.062,1.06215,174599999.0
2007-06-11 10:54:00,1.0621,1.0621,1.0621,1.0621,29799999.0
2007-06-11 10:55:00,1.06215,1.0623,1.06215,1.06225,57900000.0
2007-06-11 10:56:00,1.06225,1.06225,1.06225,1.06225,16000000.0
2007-06-11 10:57:00,1.0623,1.0623,1.06225,1.06225,8800000.0
2007-06-11 10:58:00,1.06225,1.06225,1.0621,1.0621,318700001.0
2007-06-11 10:59:00,1.06215,1.0622,1.06205,1.0622,95300001.0
2007-06-11 11:00:00,1.0622,1.0622,1.0621,1.0622,336000004.0
2007-06-11 11:01:00,1.0622,1.0622,1.062,1.06215,352600000.0
2007-06-11 11:02:00,1.0622,1.0622,1.0622,1.0622,275800007.0
2007-06-11 11:03:00,1.0622,1.0622,1.06215,1.0622,220799998.0
2007-06-11 11:04:00,1.0622,1.06245,1.0622,1.0624,127300003.0
2007-06-11 11:05:00,1.0624,1.06255,1.0624,1.06255,46400001.0
2007-06-11 11:06:00,1.06255,1.06255,1.06235,1.06245,378900000.0
2007-06-11 11:07:00,1.06236,1.06243,1.0621,1.06243,165400003.0
2007-06-11 11:08:00,1.06245,1.0625,1.0623,1.0623,249900002.0
2007-06-11 11:09:00,1.0623,1.0624,1.0623,1.06235,112200003.0
2007-06-11 11:10:00,1.06235,1.06235,1.06235,1.06235,19200000.0
2007-06-11 11:11:00,1.06203,1.06223,1.06203,1.06219,92100000.0
2007-06-11 11:12:00,1.0621,1.06225,1.06198,1.0622,55800000.0
2007-06-11 11:13:00,1.06225,1.06228,1.06215,1.06217,280700000.0
2007-06-11 11:14:00,1.06235,1.06235,1.06235,1.06235,12800000.0
2007-06-11 11:15:00,1.06235,1.06235,1.06215,1.06215,72800000.0
2007-06-11 11:16:00,1.06215,1.06215,1.062,1.0621,135700001.0
2007-06-11 11:17:00,1.0621,1.0621,1.06195,1.062,246300001.0
2007-06-11 11:18:00,1.06195,1.062,1.06195,1.062,222500000.0
2007-06-11 11:19:00,1.062,1.06205,1.062,1.06205,43100000.0
2007-06-11 11:20:00,1.06205,1.06205,1.06205,1.06205,7000000.0
2007-06-11 11:21:00,1.06205,1.06205,1.062,1.062,88700000.0
2007-06-11 11:22:00,1.06169,1.06206,1.06169,1.062,1235800001.0
2007-06-11 11:23:00,1.062,1.062,1.0618,1.0618,439599997.0
2007-06-11 11:24:00,1.0618,1.0618,1.06175,1.06175,240700001.0
2007-06-11 11:25:00,1.0618,1.0619,1.0615,1.0615,1201199992.0
2007-06-11 11:26:00,1.0615,1.0615,1.06095,1.0612,1900400018.0
2007-06-11 11:27:00,1.0612,1.0614,1.0612,1.0614,496700002.0
2007-06-11 11:28:00,1.0614,1.0615,1.0614,1.0615,62600000.0
2007-06-11 11:29:00,1.0614,1.0614,1.0612,1.0614,240500001.0
2007-06-11 11:30:00,1.0614,1.0614,1.0614,1.0614,233599998.0
2007-06-11 11:31:00,1.0613,1.0613,1.0613,1.0613,63400000.0
2007-06-11 11:32:00,1.0613,1.06145,1.0613,1.06145,97900000.0
2007-06-11 11:33:00,1.06155,1.06175,1.06155,1.0616,467500003.0
2007-06-11 11:34:00,1.0616,1.06195,1.0616,1.06195,445899998.0
2007-06-11 11:35:00,1.06195,1.06195,1.0618,1.0618,129100000.0
2007-06-11 11:36:00,1.0618,1.0618,1.0617,1.0617,142299997.0
2007-06-11 11:37:00,1.0617,1.0618,1.0617,1.0618,124800003.0
2007-06-11 11:38:00,1.0618,1.062,1.0618,1.06195,60900000.0
2007-06-11 11:39:00,1.06195,1.06195,1.0619,1.0619,46200000.0
2007-06-11 11:40:00,1.062,1.06205,1.0619,1.0619,250100000.0
2007-06-11 11:41:00,1.0619,1.06195,1.0619,1.06195,39100000.0
2007-06-11 11:42:00,1.06177,1.06187,1.06169,1.06187,265600002.0
2007-06-11 11:43:00,1.06195,1.062,1.0617,1.0617,363999999.0
2007-06-11 11:44:00,1.0617,1.0617,1.0617,1.0617,64799999.0
2007-06-11 11:45:00,1.0617,1.0625,1.0617,1.0625,764599990.0
2007-06-11 11:46:00,1.0624,1.0625,1.06225,1.06235,788599991.0
2007-06-11 11:47:00,1.06235,1.0624,1.06215,1.0622,605999995.0
2007-06-11 11:48:00,1.0623,1.0623,1.06215,1.0622,94499998.0
2007-06-11 11:49:00,1.0621,1.06225,1.062,1.06205,559600003.0
2007-06-11 11:50:00,1.06205,1.06205,1.06165,1.06165,599100001.0
2007-06-11 11:51:00,1.06165,1.0617,1.06165,1.06165,543700003.0
2007-06-11 11:52:00,1.06165,1.0617,1.0614,1.0616,1247599999.0
2007-06-11 11:53:00,1.0616,1.06185,1.0616,1.06165,198200001.0
2007-06-11 11:54:00,1.0617,1.0619,1.0617,1.0617,244300000.0
2007-06-11 11:55:00,1.0617,1.0617,1.0617,1.0617,76500000.0
2007-06-11 11:56:00,1.0617,1.0617,1.0617,1.0617,27900000.0
2007-06-11 11:57:00,1.0617,1.0617,1.0617,1.0617,140400000.0
2007-06-11 11:58:00,1.06165,1.0618,1.06165,1.0618,81500000.0
2007-06-11 11:59:00,1.06185,1.0623,1.06185,1.0621,811499996.0
2007-06-11 12:00:00,1.06205,1.06245,1.06205,1.0623,1018799990.0
2007-06-11 12:01:00,1.0623,1.06235,1.06215,1.06235,183700002.0
2007-06-11 12:02:00,1.0623,1.06235,1.0622,1.0622,546099997.0
2007-06-11 12:03:00,1.0622,1.0622,1.0622,1.0622,345899996.0
2007-06-11 12:04:00,1.0622,1.0622,1.0622,1.0622,252499996.0
2007-06-11 12:05:00,1.0622,1.0622,1.06215,1.06215,82100000.0
2007-06-11 12:06:00,1.06215,1.06215,1.0619,1.0619,368999996.0
2007-06-11 12:07:00,1.0619,1.0619,1.0618,1.0618,45900000.0
2007-06-11 12:08:00,1.0617,1.0617,1.06145,1.06145,504600001.0
2007-06-11 12:09:00,1.06145,1.0617,1.06145,1.0617,372300007.0
2007-06-11 12:10:00,1.0617,1.0619,1.0617,1.0619,315499999.0
2007-06-11 12:11:00,1.0619,1.0619,1.0617,1.0617,271999998.0
2007-06-11 12:12:00,1.0618,1.0619,1.0617,1.0619,183100000.0
2007-06-11 12:13:00,1.0619,1.0619,1.0619,1.0619,95000000.0
2007-06-11 12:14:00,1.0619,1.062,1.0619,1.062,154200003.0
2007-06-11 12:15:00,1.062,1.0622,1.062,1.062,901300002.0
2007-06-11 12:16:00,1.062,1.0625,1.062,1.0625,578400003.0
2007-06-11 12:17:00,1.0625,1.0625,1.06235,1.0624,72900000.0
2007-06-11 12:18:00,1.06235,1.0624,1.06235,1.0624,58899999.0
2007-06-11 12:19:00,1.0624,1.0625,1.06235,1.0625,288200003.0
2007-06-11 12:20:00,1.06245,1.063,1.06245,1.0627,818800004.0
2007-06-11 12:21:00,1.0627,1.0628,1.0627,1.0627,176100000.0
2007-06-11 12:22:00,1.0627,1.0627,1.06255,1.0626,553299999.0
2007-06-11 12:23:00,1.06255,1.0626,1.06255,1.0626,55000000.0
2007-06-11 12:24:00,1.0626,1.0626,1.0626,1.0626,224600000.0
2007-06-11 12:25:00,1.0626,1.0626,1.0623,1.0623,200300000.0
2007-06-11 12:26:00,1.0623,1.0623,1.0623,1.0623,185000000.0
2007-06-11 12:28:00,1.0623,1.0623,1.06215,1.0623,1023800003.0
2007-06-11 12:29:00,1.0623,1.0623,1.0623,1.0623,9600000.0
2007-06-11 12:30:00,1.0623,1.0623,1.06225,1.06225,317700000.0
2007-06-11 12:31:00,1.0623,1.0623,1.06215,1.0623,464900002.0
2007-06-11 12:32:00,1.0623,1.0625,1.0623,1.0625,122500004.0
2007-06-11 12:33:00,1.06245,1.06245,1.0623,1.0623,523300002.0
2007-06-11 12:34:00,1.0623,1.0623,1.0623,1.0623,137400000.0
2007-06-11 12:35:00,1.0623,1.0623,1.06225,1.0623,165600000.0
2007-06-11 12:36:00,1.0623,1.06235,1.0623,1.06235,58400000.0
2007-06-11 12:37:00,1.06235,1.06235,1.0623,1.0623,113600000.0
2007-06-11 12:38:00,1.0623,1.0623,1.0623,1.0623,108800000.0
2007-06-11 12:39:00,1.0623,1.0623,1.0621,1.0623,1064499999.0
2007-06-11 12:40:00,1.0623,1.0623,1.0621,1.0621,697099999.0
2007-06-11 12:41:00,1.0621,1.0621,1.0621,1.0621,47000000.0
2007-06-11 12:42:00,1.0621,1.0621,1.06205,1.0621,48800000.0
2007-06-11 12:43:00,1.06215,1.06215,1.06205,1.0621,71400000.0
2007-06-11 12:44:00,1.06215,1.06215,1.06215,1.06215,27200000.0
2007-06-11 12:45:00,1.06215,1.0622,1.0621,1.0621,94900000.0
2007-06-11 12:46:00,1.0621,1.06215,1.0621,1.06215,64300000.0
2007-06-11 12:47:00,1.06215,1.0623,1.06215,1.0623,269800003.0
2007-06-11 12:48:00,1.0623,1.06235,1.0623,1.06235,216900004.0
2007-06-11 12:49:00,1.06207,1.06251,1.06207,1.06251,592800003.0
2007-06-11 12:50:00,1.06235,1.06235,1.0621,1.06215,127099999.0
2007-06-11 12:51:00,1.0621,1.06215,1.06205,1.06205,229600003.0
2007-06-11 12:52:00,1.0621,1.0622,1.06205,1.06205,308499998.0
2007-06-11 12:53:00,1.06205,1.0622,1.06205,1.0621,265300001.0
2007-06-11 12:54:00,1.0621,1.0621,1.0621,1.0621,59900000.0
2007-06-11 12:55:00,1.0621,1.0622,1.06205,1.0621,395799994.0
2007-06-11 12:56:00,1.062,1.06202,1.06154,1.06178,1010700002.0
2007-06-11 12:57:00,1.0621,1.0622,1.06205,1.0622,851900008.0
2007-06-11 12:58:00,1.0622,1.0624,1.0622,1.0623,179699996.0
2007-06-11 12:59:00,1.0623,1.0626,1.0623,1.0626,950000001.0
2007-06-11 13:00:00,1.06275,1.0631,1.0627,1.063,408499998.0
2007-06-11 13:01:00,1.063,1.0635,1.063,1.0633,300500000.0
2007-06-11 13:02:00,1.0633,1.0633,1.06315,1.06315,143600000.0
2007-06-11 13:03:00,1.06315,1.06315,1.0629,1.0629,172000000.0
2007-06-11 13:04:00,1.06295,1.06295,1.06285,1.06285,176000000.0
2007-06-11 13:05:00,1.06285,1.06285,1.06265,1.06265,136599999.0
2007-06-11 13:06:00,1.0627,1.0629,1.06265,1.06285,553900002.0
2007-06-11 13:07:00,1.06285,1.06285,1.0627,1.0628,408700001.0
2007-06-11 13:08:00,1.0628,1.0628,1.06275,1.0628,153600000.0
2007-06-11 13:09:00,1.0628,1.06315,1.0628,1.0631,446099995.0
2007-06-11 13:10:00,1.0631,1.06315,1.06285,1.063,744299998.0
2007-06-11 13:11:00,1.06295,1.06295,1.0628,1.0628,251200004.0
2007-06-11 13:12:00,1.0629,1.0629,1.06265,1.0627,355799998.0
2007-06-11 13:13:00,1.0627,1.0627,1.0625,1.0625,129000001.0
2007-06-11 13:14:00,1.0625,1.0627,1.0624,1.0627,824399983.0
2007-06-11 13:15:00,1.0627,1.0627,1.06265,1.0627,219599999.0
2007-06-11 13:16:00,1.0627,1.0627,1.0626,1.0627,343899992.0
2007-06-11 13:17:00,1.0627,1.0627,1.0626,1.0627,139200005.0
2007-06-11 13:18:00,1.0627,1.0627,1.06255,1.06255,276499999.0
2007-06-11 13:19:00,1.06255,1.0626,1.0624,1.0625,397900002.0
2007-06-11 13:20:00,1.06235,1.06235,1.06206,1.06206,242400007.0
2007-06-11 13:21:00,1.0626,1.0627,1.06255,1.06255,259399999.0
2007-06-11 13:22:00,1.06265,1.06265,1.06265,1.06265,4800000.0
2007-06-11 13:23:00,1.0626,1.06265,1.0626,1.0626,262500000.0
2007-06-11 13:24:00,1.0626,1.0626,1.0621,1.0621,771999993.0
2007-06-11 13:25:00,1.0621,1.0621,1.06165,1.0617,889099996.0
2007-06-11 13:26:00,1.06165,1.0618,1.06165,1.0618,135900000.0
2007-06-11 13:27:00,1.0618,1.0621,1.0618,1.062,154100001.0
2007-06-11 13:28:00,1.062,1.06205,1.06195,1.06205,50400000.0
2007-06-11 13:29:00,1.06205,1.06215,1.06195,1.062,186300000.0
2007-06-11 13:30:00,1.06195,1.062,1.06195,1.062,5300000.0
2007-06-11 13:31:00,1.062,1.062,1.06195,1.06195,33300000.0
2007-06-11 13:32:00,1.06195,1.062,1.06195,1.062,57600000.0
2007-06-11 13:33:00,1.062,1.062,1.0618,1.0618,268499358.0
2007-06-11 13:34:00,1.0619,1.0619,1.06185,1.0619,9141392.0
2007-06-11 13:35:00,1.0619,1.0619,1.0619,1.0619,1284066.0
2007-06-11 13:36:00,1.0619,1.0619,1.0619,1.0619,71337.0
2007-06-11 13:37:00,1.0619,1.0619,1.0618,1.06185,87939415.0
2007-06-11 13:38:00,1.0619,1.06195,1.0619,1.06195,309171337.0
2007-06-11 13:39:00,1.0618,1.0618,1.06166,1.06166,344500000.0
2007-06-11 13:40:00,1.06195,1.06195,1.06185,1.0619,252799996.0
2007-06-11 13:41:00,1.0619,1.0621,1.0619,1.06205,285200001.0
2007-06-11 13:42:00,1.0621,1.0621,1.0621,1.0621,15400000.0
2007-06-11 13:43:00,1.0621,1.0621,1.0621,1.0621,185800000.0
2007-06-11 13:44:00,1.0621,1.0623,1.06205,1.0622,477099997.0
2007-06-11 13:45:00,1.0623,1.0623,1.0621,1.0621,98299999.0
2007-06-11 13:46:00,1.06215,1.06215,1.06205,1.0621,127200003.0
2007-06-11 13:47:00,1.0621,1.0621,1.0621,1.0621,75600003.0
2007-06-11 13:48:00,1.0621,1.0621,1.06205,1.0621,138400002.0
2007-06-11 13:49:00,1.06215,1.06215,1.0621,1.0621,77800000.0
2007-06-11 13:50:00,1.0621,1.06225,1.0621,1.06215,68400000.0
2007-06-11 13:51:00,1.06225,1.06235,1.0622,1.0623,223500000.0
2007-06-11 13:52:00,1.0623,1.0623,1.06225,1.06225,57600000.0
2007-06-11 13:53:00,1.0622,1.06235,1.0622,1.06235,111900003.0
2007-06-11 13:54:00,1.06235,1.0625,1.06235,1.0625,80800000.0
2007-06-11 13:55:00,1.0624,1.0625,1.0624,1.0625,227400001.0
2007-06-11 13:56:00,1.062,1.06234,1.06194,1.06218,1877400006.0
2007-06-11 13:57:00,1.0625,1.0625,1.0625,1.0625,83700000.0
2007-06-11 13:58:00,1.0625,1.0627,1.0625,1.0626,284199998.0
2007-06-11 13:59:00,1.0626,1.0626,1.0625,1.0625,316800000.0
2007-06-11 14:00:00,1.0625,1.06265,1.0625,1.0625,589100007.0
2007-06-11 14:01:00,1.0625,1.0628,1.0625,1.0627,820000000.0
2007-06-11 14:02:00,1.0627,1.0627,1.0626,1.0627,230800002.0
2007-06-11 14:03:00,1.0627,1.0627,1.0626,1.0626,499700001.0
2007-06-11 14:04:00,1.06255,1.06265,1.06245,1.0626,492100005.0
2007-06-11 14:05:00,1.0626,1.0626,1.06255,1.0626,13600000.0
2007-06-11 14:06:00,1.0626,1.06275,1.06255,1.06255,157200000.0
2007-06-11 14:07:00,1.0626,1.0626,1.06245,1.06245,174600000.0
2007-06-11 14:08:00,1.0624,1.0625,1.0623,1.0623,104199999.0
2007-06-11 14:09:00,1.0624,1.0624,1.0624,1.0624,27300000.0
2007-06-11 14:10:00,1.0624,1.0624,1.06235,1.0624,38300000.0
2007-06-11 14:11:00,1.0624,1.0624,1.0624,1.0624,13200000.0
2007-06-11 14:12:00,1.06235,1.06235,1.06215,1.06215,502900003.0
2007-06-11 14:13:00,1.06215,1.06215,1.06215,1.06215,1600000.0
2007-06-11 14:14:00,1.06215,1.06225,1.0621,1.0622,505800006.0
2007-06-11 14:15:00,1.0622,1.0622,1.06205,1.0622,713999993.0
2007-06-11 14:16:00,1.0622,1.06225,1.06205,1.06215,774099992.0
2007-06-11 14:17:00,1.06215,1.0622,1.0621,1.06215,970500000.0
2007-06-11 14:18:00,1.06215,1.06215,1.06215,1.06215,4000000.0
2007-06-11 14:19:00,1.06215,1.06215,1.06205,1.0621,194900000.0
2007-06-11 14:20:00,1.0621,1.0624,1.06205,1.0623,1277900001.0
2007-06-11 14:21:00,1.0623,1.0623,1.062,1.062,1288800008.0
2007-06-11 14:22:00,1.062,1.062,1.06175,1.0618,672000002.0
2007-06-11 14:23:00,1.0618,1.0619,1.06175,1.0619,700500001.0
2007-06-11 14:24:00,1.0619,1.0619,1.0618,1.06185,724000003.0
2007-06-11 14:25:00,1.0618,1.0621,1.0618,1.062,967200001.0
2007-06-11 14:26:00,1.062,1.0623,1.06195,1.06225,1138000010.0
2007-06-11 14:27:00,1.0623,1.0624,1.0623,1.06235,65400001.0
2007-06-11 14:28:00,1.06235,1.0624,1.06215,1.0623,970700001.0
2007-06-11 14:29:00,1.0623,1.0623,1.06225,1.06225,563200000.0
2007-06-11 14:30:00,1.0623,1.0623,1.0613,1.0617,1167700000.0
2007-06-11 14:31:00,1.0617,1.0619,1.06165,1.0618,381899999.0
2007-06-11 14:32:00,1.0618,1.06205,1.0618,1.06195,581600000.0
2007-06-11 14:33:00,1.0619,1.06205,1.0618,1.0618,356199998.0
2007-06-11 14:34:00,1.0618,1.06185,1.0618,1.0618,337599993.0
2007-06-11 14:35:00,1.0618,1.06185,1.06175,1.0618,215500000.0
2007-06-11 14:36:00,1.0618,1.06185,1.06165,1.06165,71500000.0
2007-06-11 14:37:00,1.06165,1.06185,1.0616,1.06175,515400002.0
2007-06-11 14:38:00,1.06175,1.06175,1.06165,1.06165,35200000.0
2007-06-11 14:39:00,1.06165,1.0617,1.0616,1.0617,78000000.0
2007-06-11 14:40:00,1.0617,1.0617,1.0617,1.0617,6000000.0
2007-06-11 14:41:00,1.0617,1.0617,1.06125,1.06125,320000001.0
2007-06-11 14:42:00,1.06135,1.0614,1.0611,1.0613,744500001.0
2007-06-11 14:43:00,1.06135,1.06135,1.0613,1.06135,369999998.0
2007-06-11 14:44:00,1.06135,1.06135,1.0613,1.06135,166099996.0
2007-06-11 14:45:00,1.06135,1.0614,1.0613,1.06135,100800000.0
2007-06-11 14:46:00,1.06135,1.06135,1.06125,1.06125,77600000.0
2007-06-11 14:47:00,1.06125,1.06125,1.0611,1.0611,236900000.0
2007-06-11 14:48:00,1.06115,1.06115,1.0611,1.0611,159200000.0
2007-06-11 14:49:00,1.0611,1.0611,1.06105,1.0611,156000000.0
2007-06-11 14:50:00,1.0611,1.0611,1.06105,1.06105,27200000.0
2007-06-11 14:51:00,1.06105,1.06115,1.06095,1.0611,613600011.0
2007-06-11 14:52:00,1.06115,1.0613,1.0611,1.06115,823099997.0
2007-06-11 14:53:00,1.06115,1.0612,1.061,1.061,955600000.0
2007-06-11 14:54:00,1.061,1.06105,1.06095,1.06105,335500005.0
2007-06-11 14:55:00,1.061,1.0612,1.06095,1.0612,680299990.0
2007-06-11 14:56:00,1.0612,1.0613,1.0612,1.06125,550200000.0
2007-06-11 14:57:00,1.0613,1.0614,1.0613,1.0614,638557846.0
2007-06-11 14:58:00,1.0614,1.0614,1.06095,1.06095,1387599999.0
2007-06-11 14:59:00,1.06095,1.06095,1.0608,1.0609,558399995.0
2007-06-11 15:00:00,1.0609,1.061,1.0608,1.0608,607700004.0
2007-06-11 15:01:00,1.0608,1.0608,1.06025,1.0606,1938699993.0
2007-06-11 15:02:00,1.0606,1.0608,1.0606,1.0607,1119999991.0
2007-06-11 15:03:00,1.0607,1.06075,1.0606,1.06065,338799998.0
2007-06-11 15:04:00,1.06065,1.06075,1.06065,1.0607,162600000.0
2007-06-11 15:05:00,1.06075,1.061,1.06,1.0601,2105099990.0
2007-06-11 15:06:00,1.0601,1.06055,1.06005,1.0604,1199299993.0
2007-06-11 15:07:00,1.06045,1.06065,1.06045,1.06065,397000002.0
2007-06-11 15:08:00,1.06065,1.06075,1.0606,1.06065,374400004.0
2007-06-11 15:09:00,1.06065,1.06065,1.0605,1.06065,515800004.0
2007-06-11 15:10:00,1.06065,1.06065,1.0605,1.0605,345099997.0
2007-06-11 15:11:00,1.0605,1.06065,1.0605,1.06065,444699995.0
2007-06-11 15:12:00,1.06065,1.06065,1.0606,1.0606,103200000.0
2007-06-11 15:13:00,1.0606,1.06065,1.0606,1.0606,65599999.0
2007-06-11 15:14:00,1.06065,1.06075,1.06065,1.0607,497299998.0
2007-06-11 15:15:00,1.0607,1.06095,1.0607,1.06075,493700001.0
2007-06-11 15:16:00,1.06075,1.06085,1.06065,1.0607,577800005.0
2007-06-11 15:17:00,1.06075,1.06075,1.0606,1.06065,147100002.0
2007-06-11 15:18:00,1.06065,1.06075,1.06065,1.06065,68800000.0
2007-06-11 15:19:00,1.06065,1.06065,1.06065,1.06065,20000000.0
2007-06-11 15:20:00,1.0604,1.0604,1.0602,1.0602,666499999.0
2007-06-11 15:21:00,1.0603,1.06045,1.0603,1.06035,666499999.0
2007-06-11 15:22:00,1.06035,1.06055,1.0603,1.0605,838500001.0
2007-06-11 15:23:00,1.0605,1.06055,1.06045,1.06055,72000000.0
2007-06-11 15:24:00,1.06055,1.06055,1.06055,1.06055,36000000.0
2007-06-11 15:25:00,1.06033,1.06043,1.06024,1.06043,21600000.0
2007-06-11 15:26:00,1.06055,1.06055,1.0605,1.0605,86600000.0
2007-06-11 15:27:00,1.0605,1.0606,1.06025,1.0606,843500001.0
2007-06-11 15:28:00,1.0607,1.0607,1.0605,1.06055,369200001.0
2007-06-11 15:29:00,1.0606,1.06065,1.0605,1.0605,300999997.0
2007-06-11 15:30:00,1.06055,1.06075,1.06055,1.06065,583099988.0
2007-06-11 15:31:00,1.0607,1.0607,1.06065,1.0607,845700031.0
2007-06-11 15:32:00,1.0607,1.06075,1.0607,1.0607,276800006.0
2007-06-11 15:33:00,1.0607,1.06075,1.06065,1.0607,203300005.0
2007-06-11 15:34:00,1.0607,1.06085,1.0607,1.06085,241999996.0
2007-06-11 15:35:00,1.06085,1.06085,1.06065,1.0607,983599991.0
2007-06-11 15:36:00,1.0607,1.06085,1.0607,1.06075,566600003.0
2007-06-11 15:37:00,1.06085,1.0609,1.0608,1.06085,423699990.0
2007-06-11 15:38:00,1.06085,1.0611,1.06085,1.0611,716500002.0
2007-06-11 15:39:00,1.0611,1.06125,1.0611,1.06115,854399994.0
2007-06-11 15:40:00,1.06115,1.0613,1.06115,1.0612,1334299994.0
2007-06-11 15:41:00,1.0613,1.0613,1.06115,1.0612,226399999.0
2007-06-11 15:42:00,1.06115,1.0612,1.0611,1.0611,1224799986.0
2007-06-11 15:43:00,1.06115,1.06115,1.06095,1.061,244499997.0
2007-06-11 15:44:00,1.061,1.061,1.0609,1.061,100499998.0
2007-06-11 15:45:00,1.061,1.061,1.0609,1.0609,489999999.0
2007-06-11 15:46:00,1.0609,1.0609,1.0608,1.0608,559900004.0
2007-06-11 15:47:00,1.0608,1.0608,1.0608,1.0608,382100016.0
2007-06-11 15:48:00,1.0608,1.06095,1.06065,1.06095,397299999.0
2007-06-11 15:49:00,1.06095,1.061,1.06085,1.06095,396400000.0
2007-06-11 15:50:00,1.06105,1.06105,1.06095,1.061,417199999.0
2007-06-11 15:51:00,1.061,1.0612,1.06095,1.0612,798400003.0
2007-06-11 15:52:00,1.0612,1.06155,1.0612,1.0614,1042400002.0
2007-06-11 15:53:00,1.06145,1.0615,1.06125,1.0613,810299993.0
2007-06-11 15:54:00,1.06125,1.06135,1.0612,1.0612,857299997.0
2007-06-11 15:55:00,1.0612,1.0613,1.0612,1.0612,567600008.0
2007-06-11 15:56:00,1.0612,1.0612,1.06115,1.06115,958400022.0
2007-06-11 15:57:00,1.0612,1.0613,1.0612,1.0613,295500002.0
2007-06-11 15:58:00,1.0611,1.0613,1.0611,1.0613,423799997.0
2007-06-11 15:59:00,1.06135,1.06145,1.0613,1.0614,423799997.0
2007-06-11 16:00:00,1.0614,1.06155,1.06135,1.06155,454200001.0
2007-06-11 16:01:00,1.06155,1.0616,1.06155,1.06155,82000000.0
2007-06-11 16:02:00,1.06155,1.0616,1.06145,1.06155,751800004.0
2007-06-11 16:03:00,1.06165,1.0618,1.0615,1.0616,1259799993.0
2007-06-11 16:04:00,1.06165,1.06175,1.06145,1.0615,1328699997.0
2007-06-11 16:05:00,1.0615,1.06155,1.0614,1.06155,422500001.0
2007-06-11 16:06:00,1.06155,1.06155,1.06155,1.06155,36000000.0
2007-06-11 16:07:00,1.06155,1.0616,1.06145,1.0615,319357985.0
2007-06-11 16:08:00,1.0615,1.06155,1.0615,1.0615,130500000.0
2007-06-11 16:09:00,1.0615,1.06175,1.0614,1.06165,1614399992.0
2007-06-11 16:10:00,1.06165,1.06175,1.06165,1.06175,483500004.0
2007-06-11 16:11:00,1.06175,1.06175,1.06155,1.06155,210200000.0
2007-06-11 16:12:00,1.06155,1.06155,1.06145,1.06145,42699999.0
2007-06-11 16:13:00,1.06145,1.06145,1.0612,1.0612,564999998.0
2007-06-11 16:14:00,1.0612,1.06135,1.0611,1.0611,1542900006.0
2007-06-11 16:15:00,1.0611,1.06115,1.06085,1.06095,854700000.0
2007-06-11 16:16:00,1.06095,1.06095,1.0607,1.06085,873499995.0
2007-06-11 16:17:00,1.0608,1.0608,1.06075,1.06075,61400000.0
2007-06-11 16:18:00,1.0608,1.0609,1.06075,1.06075,542299997.0
2007-06-11 16:19:00,1.0607,1.0607,1.06065,1.06065,90099999.0
2007-06-11 16:20:00,1.06065,1.06075,1.0606,1.0607,55100000.0
2007-06-11 16:21:00,1.06065,1.0607,1.06045,1.0607,1029999999.0
2007-06-11 16:22:00,1.0607,1.0607,1.0605,1.0606,1036000004.0
2007-06-11 16:23:00,1.0606,1.0607,1.06055,1.06055,227299998.0
2007-06-11 16:24:00,1.06055,1.0608,1.06055,1.0607,781099999.0
2007-06-11 16:25:00,1.0607,1.0608,1.0607,1.0607,599399994.0
2007-06-11 16:26:00,1.06065,1.06075,1.0605,1.0607,908200012.0
2007-06-11 16:27:00,1.0607,1.0611,1.0607,1.0611,316700000.0
2007-06-11 16:28:00,1.0611,1.0611,1.0608,1.061,626899992.0
2007-06-11 16:29:00,1.061,1.06105,1.0608,1.061,738100016.0
2007-06-11 16:30:00,1.061,1.06105,1.061,1.06105,910699988.0
2007-06-11 16:31:00,1.06105,1.06105,1.061,1.061,374099985.0
2007-06-11 16:32:00,1.06105,1.0615,1.06105,1.06145,1225499992.0
2007-06-11 16:33:00,1.06145,1.0617,1.0614,1.0617,447799997.0
2007-06-11 16:34:00,1.0617,1.06195,1.0617,1.0617,1003299997.0
2007-06-11 16:35:00,1.0617,1.06175,1.0616,1.0617,734200005.0
2007-06-11 16:36:00,1.0617,1.0621,1.0617,1.0621,914900000.0
2007-06-11 16:37:00,1.0621,1.06225,1.06205,1.0621,785199999.0
2007-06-11 16:38:00,1.0621,1.0623,1.062,1.06205,740699995.0
2007-06-11 16:39:00,1.06205,1.0623,1.06205,1.0623,256300000.0
2007-06-11 16:40:00,1.0623,1.0625,1.0623,1.0625,124000000.0
2007-06-11 16:41:00,1.0625,1.06255,1.0623,1.0623,440199998.0
2007-06-11 16:42:00,1.0623,1.0623,1.06205,1.06205,1175299987.0
2007-06-11 16:43:00,1.0621,1.06215,1.062,1.06205,565499996.0
2007-06-11 16:44:00,1.0621,1.0625,1.0621,1.0624,1406099999.0
2007-06-11 16:45:00,1.0624,1.06245,1.0621,1.0622,842899998.0
2007-06-11 16:46:00,1.0622,1.0622,1.0619,1.06195,610299992.0
2007-06-11 16:47:00,1.06195,1.062,1.06185,1.062,275499999.0
2007-06-11 16:48:00,1.0619,1.0619,1.0617,1.06175,239899998.0
2007-06-11 16:49:00,1.0618,1.06185,1.06165,1.0618,364399997.0
2007-06-11 16:50:00,1.0618,1.0619,1.0616,1.0616,486000001.0
2007-06-11 16:51:00,1.0616,1.06165,1.06115,1.0612,1897900003.0
2007-06-11 16:52:00,1.06125,1.0614,1.0612,1.0614,826300002.0
2007-06-11 16:53:00,1.0614,1.0614,1.06135,1.0614,35400000.0
2007-06-11 16:54:00,1.0614,1.0614,1.06115,1.06115,408300001.0
2007-06-11 16:55:00,1.06115,1.0612,1.06095,1.0612,1155099987.0
2007-06-11 16:56:00,1.0612,1.0612,1.0611,1.0612,256999999.0
2007-06-11 16:57:00,1.0612,1.0614,1.0612,1.06125,838100004.0
2007-06-11 16:58:00,1.06125,1.06165,1.06125,1.0615,1364499996.0
2007-06-11 16:59:00,1.0615,1.0622,1.06145,1.0619,1584599995.0
2007-06-11 17:00:00,1.0619,1.0619,1.06155,1.06155,722899998.0
2007-06-11 17:01:00,1.0616,1.0616,1.0614,1.06145,272400002.0
2007-06-11 17:02:00,1.0615,1.0615,1.06145,1.0615,84800000.0
2007-06-11 17:03:00,1.06145,1.0615,1.06135,1.0614,1716799992.0
2007-06-11 17:04:00,1.0614,1.06145,1.06125,1.0614,698699994.0
2007-06-11 17:05:00,1.0615,1.06155,1.06125,1.06135,1216300000.0
2007-06-11 17:06:00,1.06135,1.0615,1.06135,1.0614,379600006.0
2007-06-11 17:07:00,1.0614,1.0614,1.0614,1.0614,45400000.0
2007-06-11 17:08:00,1.0614,1.06145,1.06135,1.06145,166699997.0
2007-06-11 17:09:00,1.06145,1.06145,1.0614,1.06145,185599996.0
2007-06-11 17:10:00,1.06145,1.0615,1.0612,1.0613,441200002.0
2007-06-11 17:11:00,1.0613,1.0614,1.0613,1.06135,204099998.0
2007-06-11 17:12:00,1.06135,1.06135,1.06125,1.0613,257100001.0
2007-06-11 17:13:00,1.0613,1.0614,1.06125,1.0614,786000005.0
2007-06-11 17:14:00,1.0614,1.0614,1.0613,1.0614,1129699998.0
2007-06-11 17:15:00,1.0614,1.0614,1.06125,1.0613,704600002.0
2007-06-11 17:16:00,1.06125,1.06135,1.0612,1.06125,379499995.0
2007-06-11 17:17:00,1.06125,1.06135,1.06125,1.06125,429000000.0
2007-06-11 17:18:00,1.0613,1.0613,1.0612,1.0613,396799997.0
2007-06-11 17:19:00,1.0613,1.0613,1.06125,1.0613,25600000.0
2007-06-11 17:20:00,1.0613,1.0613,1.0612,1.0613,241700003.0
2007-06-11 17:21:00,1.0613,1.0613,1.06125,1.0613,61100000.0
2007-06-11 17:22:00,1.0613,1.0614,1.06125,1.0613,175400000.0
2007-06-11 17:23:00,1.06135,1.06145,1.0613,1.06145,1229200001.0
2007-06-11 17:24:00,1.06145,1.06145,1.0614,1.06145,219699999.0
2007-06-11 17:25:00,1.06145,1.0615,1.06145,1.0615,114680000.0
2007-06-11 17:26:00,1.0615,1.06155,1.0615,1.0615,347200000.0
2007-06-11 17:27:00,1.06145,1.0615,1.06145,1.0615,130900000.0
2007-06-11 17:28:00,1.0615,1.0616,1.0615,1.0615,106300000.0
2007-06-11 17:29:00,1.0615,1.0616,1.0615,1.0615,28200000.0
2007-06-11 17:30:00,1.0615,1.0615,1.06115,1.06115,250800000.0
2007-06-11 17:31:00,1.06115,1.06125,1.061,1.06125,375500001.0
2007-06-11 17:32:00,1.06125,1.06145,1.06125,1.06135,144600000.0
2007-06-11 17:33:00,1.06118,1.06118,1.06104,1.06104,510100000.0
2007-06-11 17:34:00,1.0614,1.0614,1.0613,1.0613,50100000.0
2007-06-11 17:35:00,1.06135,1.06135,1.0613,1.06135,63699999.0
2007-06-11 17:36:00,1.06135,1.06135,1.06125,1.0613,454699999.0
2007-06-11 17:37:00,1.0613,1.06135,1.0613,1.06135,68600002.0
2007-06-11 17:38:00,1.06135,1.06135,1.06135,1.06135,9600000.0
2007-06-11 17:39:00,1.0614,1.0614,1.06135,1.0614,58900000.0
2007-06-11 17:40:00,1.0614,1.0614,1.06125,1.06135,565099994.0
2007-06-11 17:41:00,1.06135,1.06135,1.0613,1.0613,151200000.0
2007-06-11 17:42:00,1.0613,1.0613,1.0613,1.0613,26400000.0
2007-06-11 17:43:00,1.0613,1.0613,1.0612,1.0612,478700009.0
2007-06-11 17:44:00,1.06125,1.0613,1.0612,1.06125,394499997.0
2007-06-11 17:45:00,1.06125,1.06135,1.06125,1.06135,365800005.0
2007-06-11 17:46:00,1.06135,1.06135,1.0613,1.06135,93500003.0
2007-06-11 17:47:00,1.0614,1.0614,1.06135,1.06135,13300000.0
2007-06-11 17:48:00,1.06135,1.06145,1.0613,1.06135,134399999.0
2007-06-11 17:49:00,1.06135,1.0614,1.0613,1.06135,93800001.0
2007-06-11 17:50:00,1.0614,1.0614,1.06135,1.0614,82000000.0
2007-06-11 17:51:00,1.0614,1.0614,1.0612,1.0612,474199996.0
2007-06-11 17:52:00,1.06125,1.06145,1.06125,1.06145,656200004.0
2007-06-11 17:53:00,1.0615,1.0615,1.06145,1.06145,13700000.0
2007-06-11 17:54:00,1.06145,1.0615,1.06135,1.0615,131800001.0
2007-06-11 17:55:00,1.0615,1.06155,1.06135,1.06155,742599996.0
2007-06-11 17:56:00,1.06155,1.06155,1.06155,1.06155,18400000.0
2007-06-11 17:57:00,1.06155,1.06155,1.0613,1.0613,153900000.0
2007-06-11 17:58:00,1.0613,1.06135,1.0612,1.0613,389999994.0
2007-06-11 17:59:00,1.0613,1.06145,1.0613,1.06135,576899999.0
2007-06-11 18:00:00,1.06135,1.06135,1.06105,1.0613,1084099998.0
2007-06-11 18:01:00,1.06125,1.0613,1.06115,1.0612,534699978.0
2007-06-11 18:02:00,1.0612,1.0612,1.0612,1.0612,288000000.0
2007-06-11 18:03:00,1.0612,1.0613,1.06115,1.06115,867800002.0
2007-06-11 18:04:00,1.0612,1.0614,1.0611,1.0614,447500003.0
2007-06-11 18:05:00,1.0614,1.0614,1.0612,1.0612,270800000.0
2007-06-11 18:06:00,1.0612,1.06125,1.0612,1.06125,201900000.0
2007-06-11 18:07:00,1.06125,1.0613,1.0612,1.0613,273100000.0
2007-06-11 18:08:00,1.0613,1.0613,1.06125,1.0613,261400000.0
2007-06-11 18:09:00,1.0613,1.0613,1.06125,1.0613,168300000.0
2007-06-11 18:10:00,1.0613,1.0613,1.06125,1.06125,105800000.0
2007-06-11 18:11:00,1.06125,1.0614,1.06125,1.06135,180499998.0
2007-06-11 18:12:00,1.0614,1.0614,1.0613,1.0613,68900000.0
2007-06-11 18:13:00,1.0613,1.0613,1.0613,1.0613,154500000.0
2007-06-11 18:14:00,1.0613,1.0613,1.06125,1.06125,46200000.0
2007-06-11 18:15:00,1.0613,1.0614,1.0613,1.0613,328600001.0
2007-06-11 18:16:00,1.0613,1.0614,1.0613,1.0613,364399998.0
2007-06-11 18:17:00,1.06108,1.06115,1.06094,1.06106,250499999.0
2007-06-11 18:18:00,1.0613,1.0613,1.06105,1.06105,35500000.0
2007-06-11 18:19:00,1.06105,1.0615,1.06105,1.0613,1151000007.0
2007-06-11 18:20:00,1.0614,1.0614,1.0614,1.0614,6400000.0
2007-06-11 18:21:00,1.0614,1.0614,1.0613,1.0614,91400000.0
2007-06-11 18:22:00,1.0614,1.0614,1.0614,1.0614,10200000.0
2007-06-11 18:23:00,1.06093,1.06108,1.06088,1.06088,586199990.0
2007-06-11 18:24:00,1.06125,1.06145,1.06125,1.06145,139800000.0
2007-06-11 18:25:00,1.0615,1.06165,1.06145,1.06165,51100000.0
2007-06-11 18:26:00,1.06165,1.06165,1.06165,1.06165,10400000.0
2007-06-11 18:27:00,1.06165,1.06165,1.0616,1.0616,16800000.0
2007-06-11 18:28:00,1.0615,1.0616,1.06115,1.06125,902899989.0
2007-06-11 18:29:00,1.06125,1.06135,1.0612,1.06135,1096499998.0
2007-06-11 18:30:00,1.0614,1.0614,1.06125,1.0613,432000001.0
2007-06-11 18:31:00,1.0613,1.0613,1.06125,1.06125,37100000.0
2007-06-11 18:32:00,1.06125,1.0613,1.06125,1.0613,4500000.0
2007-06-11 18:33:00,1.0613,1.0613,1.06125,1.06125,9500000.0
2007-06-11 18:34:00,1.06125,1.0613,1.06125,1.0613,89700000.0
2007-06-11 18:35:00,1.0613,1.0613,1.06125,1.06125,261999999.0
2007-06-11 18:36:00,1.0613,1.0613,1.06125,1.0613,246000001.0
2007-06-11 18:37:00,1.06125,1.0613,1.06125,1.0613,42400000.0
2007-06-11 18:38:00,1.0613,1.0613,1.06125,1.0613,106400000.0
2007-06-11 18:39:00,1.0613,1.0613,1.06125,1.06125,74400000.0
2007-06-11 18:40:00,1.0613,1.0613,1.0613,1.0613,107700000.0
2007-06-11 18:41:00,1.0613,1.0613,1.0611,1.0612,579899998.0
2007-06-11 18:42:00,1.06115,1.0612,1.06115,1.06115,271100000.0
2007-06-11 18:43:00,1.0612,1.0612,1.0612,1.0612,79200000.0
2007-06-11 18:44:00,1.0612,1.0613,1.0612,1.0612,182600000.0
2007-06-11 18:45:00,1.0613,1.0613,1.0612,1.0612,276299998.0
2007-06-11 18:46:00,1.0613,1.0613,1.06115,1.06115,320600001.0
2007-06-11 18:47:00,1.0612,1.0612,1.0611,1.0611,159800004.0
2007-06-11 18:48:00,1.0608,1.0609,1.0608,1.06085,768399996.0
2007-06-11 18:49:00,1.06087,1.06103,1.06084,1.06093,1220799995.0
2007-06-11 18:50:00,1.06115,1.06115,1.0611,1.0611,143999999.0
2007-06-11 18:51:00,1.0611,1.0612,1.0611,1.0612,187500000.0
2007-06-11 18:52:00,1.0612,1.0612,1.0611,1.0611,276800001.0
2007-06-11 18:53:00,1.0611,1.0611,1.0611,1.0611,603200002.0
2007-06-11 18:54:00,1.0611,1.06125,1.06105,1.0612,275000002.0
2007-06-11 18:55:00,1.0612,1.0612,1.0611,1.0611,109200000.0
2007-06-11 18:56:00,1.0611,1.0611,1.0611,1.0611,39200000.0
2007-06-11 18:57:00,1.0611,1.06115,1.0611,1.06115,24800000.0
2007-06-11 18:58:00,1.0612,1.06125,1.0612,1.06125,246799989.0
2007-06-11 18:59:00,1.06125,1.06125,1.06125,1.06125,3200000.0
2007-06-11 19:00:00,1.06125,1.0613,1.06105,1.06105,649700013.0
2007-06-11 19:01:00,1.06105,1.06135,1.06105,1.06125,184200000.0
2007-06-11 19:02:00,1.06125,1.06125,1.06105,1.0611,233300000.0
2007-06-11 19:03:00,1.06115,1.06115,1.0611,1.0611,135100001.0
2007-06-11 19:04:00,1.0611,1.0611,1.0611,1.0611,53600000.0
2007-06-11 19:05:00,1.0611,1.0611,1.0611,1.0611,6400000.0
2007-06-11 19:06:00,1.0611,1.0611,1.06095,1.061,552200000.0
2007-06-11 19:07:00,1.06105,1.06105,1.06075,1.06075,1369799999.0
2007-06-11 19:08:00,1.06075,1.061,1.06075,1.061,735399989.0
2007-06-11 19:09:00,1.061,1.0611,1.061,1.061,208999995.0
2007-06-11 19:10:00,1.061,1.061,1.06095,1.06095,8000000.0
2007-06-11 19:11:00,1.06095,1.06095,1.0608,1.06085,252200001.0
2007-06-11 19:12:00,1.06085,1.06085,1.0608,1.0608,4000000.0
2007-06-11 19:13:00,1.06085,1.06085,1.06085,1.06085,4800000.0
2007-06-11 19:14:00,1.06072,1.06074,1.0605,1.0606,106200001.0
2007-06-11 19:15:00,1.06085,1.06085,1.0607,1.06075,260900000.0
2007-06-11 19:16:00,1.0607,1.0607,1.0607,1.0607,32700001.0
2007-06-11 19:17:00,1.06075,1.06075,1.0607,1.0607,358100001.0
2007-06-11 19:18:00,1.06075,1.06075,1.0607,1.0607,62400000.0
2007-06-11 19:19:00,1.0608,1.0608,1.06075,1.06075,20800000.0
2007-06-11 19:20:00,1.06067,1.06071,1.06059,1.06059,32800000.0
2007-06-11 19:21:00,1.06075,1.06075,1.06075,1.06075,6400000.0
2007-06-11 19:22:00,1.06075,1.06075,1.0607,1.0607,96400001.0
2007-06-11 19:23:00,1.06075,1.06085,1.0607,1.06075,83800001.0
2007-06-11 19:24:00,1.06075,1.06075,1.0607,1.06075,179799998.0
2007-06-11 19:25:00,1.06075,1.06075,1.06075,1.06075,6400000.0
2007-06-11 19:26:00,1.06075,1.06075,1.06075,1.06075,11200000.0
2007-06-11 19:27:00,1.06075,1.06075,1.06075,1.06075,70400000.0
2007-06-11 19:28:00,1.0607,1.061,1.0607,1.06075,271499999.0
2007-06-11 19:29:00,1.06075,1.06075,1.06075,1.06075,19200000.0
2007-06-11 19:30:00,1.06075,1.06085,1.06075,1.06075,78400000.0
2007-06-11 19:31:00,1.06075,1.0609,1.0607,1.0608,154600000.0
2007-06-11 19:32:00,1.0608,1.0608,1.0607,1.0608,345200000.0
2007-06-11 19:33:00,1.0608,1.0608,1.0608,1.0608,9600000.0
2007-06-11 19:34:00,1.0608,1.0609,1.0608,1.0609,44814808.0
2007-06-11 19:35:00,1.0608,1.0608,1.0608,1.0608,77100003.0
2007-06-11 19:36:00,1.06085,1.06085,1.06075,1.06075,17200000.0
2007-06-11 19:37:00,1.06075,1.06075,1.06075,1.06075,16200000.0
2007-06-11 19:38:00,1.0606,1.06061,1.06033,1.06058,104399997.0
2007-06-11 19:39:00,1.06075,1.0608,1.0607,1.06075,167900002.0
2007-06-11 19:40:00,1.06075,1.06075,1.06075,1.06075,6200000.0
2007-06-11 19:41:00,1.06085,1.06095,1.0608,1.06085,362900000.0
2007-06-11 19:42:00,1.06085,1.06085,1.06085,1.06085,8800000.0
2007-06-11 19:43:00,1.06085,1.0609,1.06085,1.0609,12800000.0
2007-06-11 19:44:00,1.0609,1.0609,1.06085,1.0609,80199999.0
2007-06-11 19:45:00,1.0609,1.0609,1.0609,1.0609,170500001.0
2007-06-11 19:46:00,1.0609,1.0609,1.0609,1.0609,92800000.0
2007-06-11 19:47:00,1.0609,1.0609,1.0609,1.0609,25600000.0
2007-06-11 19:48:00,1.0609,1.0609,1.0609,1.0609,4000000.0
2007-06-11 19:49:00,1.0609,1.0609,1.06085,1.06085,14400000.0
2007-06-11 19:50:00,1.06085,1.06085,1.06085,1.06085,3200000.0
2007-06-11 19:51:00,1.06085,1.06085,1.06085,1.06085,3200000.0
2007-06-11 19:52:00,1.06085,1.06085,1.0608,1.06085,165100000.0
2007-06-11 19:53:00,1.06085,1.0609,1.0608,1.0608,143499999.0
2007-06-11 19:54:00,1.0608,1.06085,1.0608,1.06085,52599999.0
2007-06-11 19:55:00,1.06085,1.061,1.06085,1.0609,131100001.0
2007-06-11 19:56:00,1.0609,1.0609,1.06085,1.0609,163200001.0
2007-06-11 19:57:00,1.0609,1.0609,1.0608,1.06085,205300002.0
2007-06-11 19:58:00,1.06085,1.0609,1.06085,1.0609,116600000.0
2007-06-11 19:59:00,1.0609,1.0611,1.0609,1.0611,180800000.0
2007-06-11 20:00:00,1.0611,1.0611,1.06105,1.06105,14200000.0
2007-06-11 20:01:00,1.0611,1.0611,1.0611,1.0611,22600000.0
2007-06-11 20:02:00,1.0611,1.0611,1.0611,1.0611,1800000.0
2007-06-11 20:03:00,1.0611,1.0611,1.0611,1.0611,600000.0
2007-06-11 20:04:00,1.0611,1.0611,1.06105,1.0611,7400000.0
2007-06-11 20:05:00,1.06105,1.0611,1.06105,1.06105,17000000.0
2007-06-11 20:06:00,1.0611,1.0611,1.0611,1.0611,6600000.0
2007-06-11 20:07:00,1.0611,1.0611,1.0611,1.0611,2400000.0
2007-06-11 20:08:00,1.0611,1.0611,1.061,1.061,61000000.0
2007-06-11 20:09:00,1.0611,1.0611,1.061,1.061,25000000.0
2007-06-11 20:10:00,1.0611,1.0611,1.0611,1.0611,1200000.0
2007-06-11 20:11:00,1.061,1.061,1.06085,1.0609,450800002.0
2007-06-11 20:12:00,1.0609,1.0609,1.0609,1.0609,17600000.0
2007-06-11 20:13:00,1.0609,1.0609,1.06085,1.06085,61337560.0
2007-06-11 20:14:00,1.06085,1.06085,1.06065,1.06065,18583416.0
2007-06-11 20:15:00,1.06065,1.06065,1.06065,1.06065,4800000.0
2007-06-11 20:16:00,1.06065,1.06065,1.0606,1.0606,33999999.0
2007-06-11 20:17:00,1.0606,1.0606,1.0605,1.0605,270721372.0
2007-06-11 20:18:00,1.0605,1.06055,1.06045,1.06045,315499996.0
2007-06-11 20:19:00,1.0606,1.0606,1.0605,1.0605,334500003.0
2007-06-11 20:20:00,1.0605,1.0605,1.0605,1.0605,370100006.0
2007-06-11 20:21:00,1.0605,1.0606,1.0605,1.0606,260599996.0
2007-06-11 20:22:00,1.0606,1.0607,1.0606,1.0606,32000000.0
2007-06-11 20:23:00,1.0606,1.0607,1.0606,1.06065,345700001.0
2007-06-11 20:24:00,1.0607,1.0607,1.0607,1.0607,131300000.0
2007-06-11 20:25:00,1.0607,1.0608,1.0607,1.0608,23000000.0
2007-06-11 20:26:00,1.0608,1.0609,1.0608,1.06085,355000000.0
2007-06-11 20:27:00,1.06085,1.061,1.06085,1.061,435399996.0
2007-06-11 20:28:00,1.06105,1.0612,1.06105,1.0612,257799998.0
2007-06-11 20:29:00,1.0612,1.0612,1.06105,1.0611,181499999.0
2007-06-11 20:30:00,1.0611,1.0611,1.06105,1.06105,366100008.0
2007-06-11 20:31:00,1.06105,1.0611,1.06085,1.06085,285799998.0
2007-06-11 20:32:00,1.0609,1.0609,1.0609,1.0609,19200000.0
2007-06-11 20:33:00,1.0609,1.0609,1.0609,1.0609,54000000.0
2007-06-11 20:34:00,1.0609,1.0609,1.06065,1.06065,269600001.0
2007-06-11 20:35:00,1.06065,1.06075,1.06065,1.06075,152300000.0
2007-06-11 20:36:00,1.0605,1.06063,1.06036,1.06063,72199999.0
2007-06-11 20:37:00,1.06066,1.06067,1.06044,1.0606,138900001.0
2007-06-11 20:38:00,1.06075,1.06075,1.06075,1.06075,3200000.0
2007-06-11 20:39:00,1.06075,1.06075,1.06075,1.06075,47600000.0
2007-06-11 20:40:00,1.06075,1.06075,1.06075,1.06075,44000000.0
2007-06-11 20:41:00,1.06075,1.06075,1.06065,1.0607,217899999.0
2007-06-11 20:42:00,1.0607,1.0607,1.06065,1.0607,72799999.0
2007-06-11 20:43:00,1.0607,1.0607,1.06065,1.0607,20000000.0
2007-06-11 20:44:00,1.06052,1.06052,1.06032,1.06032,349800000.0
2007-06-11 20:45:00,1.0607,1.0607,1.0607,1.0607,7600000.0
2007-06-11 20:46:00,1.0607,1.0607,1.06065,1.0607,22400000.0
2007-06-11 20:47:00,1.0607,1.0607,1.0607,1.0607,3200000.0
2007-06-11 20:48:00,1.0607,1.0607,1.0607,1.0607,4000000.0
2007-06-11 20:49:00,1.0607,1.0608,1.0607,1.0608,88400000.0
2007-06-11 20:50:00,1.0608,1.0608,1.0607,1.0608,71600000.0
2007-06-11 20:51:00,1.0608,1.0608,1.0608,1.0608,6400000.0
2007-06-11 20:52:00,1.06075,1.0608,1.06075,1.0608,153700000.0
2007-06-11 20:53:00,1.0608,1.0608,1.0608,1.0608,138400000.0
2007-06-11 20:54:00,1.0608,1.0609,1.0608,1.06085,198900000.0
2007-06-11 20:55:00,1.0609,1.06095,1.0608,1.0608,141700000.0
2007-06-11 20:56:00,1.0608,1.0608,1.06075,1.0608,47200000.0
2007-06-11 20:57:00,1.06044,1.06051,1.06032,1.06051,126599998.0
2007-06-11 20:58:00,1.0608,1.0608,1.0608,1.0608,4000000.0
2007-06-11 20:59:00,1.0608,1.0608,1.0608,1.0608,2400000.0
2007-06-11 21:00:00,1.06039,1.06059,1.06039,1.06048,115600001.0
2007-06-11 21:01:00,1.0605,1.06056,1.06045,1.06047,161800001.0
2007-06-11 21:02:00,1.0608,1.0608,1.0608,1.0608,2400000.0
2007-06-11 21:03:00,1.0608,1.0608,1.0608,1.0608,4000000.0
2007-06-11 21:04:00,1.0608,1.0608,1.06075,1.06075,4000000.0
2007-06-11 21:05:00,1.0608,1.0608,1.0608,1.0608,10400000.0
2007-06-11 21:06:00,1.0608,1.0608,1.0608,1.0608,2400000.0
2007-06-11 21:07:00,1.0608,1.0608,1.0608,1.0608,3200000.0
2007-06-11 21:08:00,1.06075,1.0608,1.06075,1.0608,13600000.0
2007-06-11 21:09:00,1.0608,1.0608,1.0608,1.0608,3200000.0
2007-06-11 21:10:00,1.0608,1.0608,1.0608,1.0608,800000.0
2007-06-11 21:11:00,1.0608,1.0608,1.06075,1.0608,6400000.0
2007-06-11 21:12:00,1.06075,1.06075,1.06075,1.06075,6400000.0
2007-06-11 21:13:00,1.06075,1.06075,1.06075,1.06075,4000000.0
2007-06-11 21:14:00,1.06048,1.06053,1.06045,1.06053,117099999.0
2007-06-11 21:15:00,1.06052,1.0606,1.06052,1.06053,60600000.0
2007-06-11 21:16:00,1.06075,1.0608,1.0607,1.0608,331099996.0
2007-06-11 21:17:00,1.0608,1.0608,1.0604,1.0605,1294300011.0
2007-06-11 21:18:00,1.06045,1.0606,1.06045,1.0605,268800002.0
2007-06-11 21:19:00,1.0605,1.0605,1.0603,1.0603,1522499980.0
2007-06-11 21:20:00,1.0603,1.0603,1.0602,1.0603,1107800004.0
2007-06-11 21:21:00,1.0603,1.0603,1.0603,1.0603,529599999.0
2007-06-11 21:22:00,1.0602,1.0603,1.0601,1.0603,1138499990.0
2007-06-11 21:23:00,1.0601,1.0601,1.0599,1.0599,271600001.0
2007-06-11 21:24:00,1.0596,1.0598,1.0595,1.0596,271600001.0
2007-06-11 21:25:00,1.0597,1.0598,1.0597,1.0598,271600001.0
2007-06-11 21:26:00,1.0598,1.0598,1.05975,1.05975,409500006.0
2007-06-11 21:27:00,1.05975,1.06,1.05975,1.05995,727900001.0
2007-06-11 21:28:00,1.05995,1.0602,1.05995,1.0602,928700004.0
2007-06-11 21:29:00,1.0602,1.0606,1.0602,1.0606,1180700003.0
2007-06-11 21:30:00,1.0606,1.0606,1.0603,1.0605,1931199994.0
2007-06-11 21:31:00,1.0605,1.0605,1.0604,1.0605,538199998.0
2007-06-11 21:32:00,1.0605,1.0605,1.0605,1.0605,281400000.0
2007-06-11 21:33:00,1.0605,1.0605,1.0604,1.0605,282699999.0
2007-06-11 21:34:00,1.0605,1.0605,1.0603,1.0604,769500000.0
2007-06-11 21:35:00,1.0605,1.0605,1.0604,1.0604,140400000.0
2007-06-11 21:36:00,1.0604,1.06055,1.0603,1.0603,448500004.0
2007-06-11 21:37:00,1.0603,1.0604,1.0603,1.0604,226000005.0
2007-06-11 21:38:00,1.0604,1.0604,1.0604,1.0604,64700000.0
2007-06-11 21:39:00,1.0604,1.0604,1.0603,1.0603,48600000.0
2007-06-11 21:40:00,1.0604,1.0604,1.0603,1.06035,265100001.0
2007-06-11 21:41:00,1.06035,1.06035,1.06005,1.0603,341699998.0
2007-06-11 21:42:00,1.0603,1.0603,1.06025,1.06025,117400000.0
2007-06-11 21:43:00,1.06025,1.06025,1.0602,1.0602,69399999.0
2007-06-11 21:44:00,1.0602,1.0602,1.0599,1.0599,1584400001.0
2007-06-11 21:45:00,1.0599,1.06025,1.0599,1.06015,595400000.0
2007-06-11 21:46:00,1.0602,1.0602,1.06005,1.0602,272700000.0
2007-06-11 21:47:00,1.0602,1.0603,1.0599,1.0601,1077000002.0
2007-06-11 21:48:00,1.0601,1.0601,1.06005,1.0601,566400010.0
2007-06-11 21:49:00,1.0601,1.0602,1.0601,1.0602,447699983.0
2007-06-11 21:50:00,1.06015,1.0603,1.06015,1.0603,1100700012.0
2007-06-11 21:51:00,1.0603,1.0603,1.06025,1.06025,583399995.0
2007-06-11 21:52:00,1.0603,1.0603,1.06025,1.0603,105900000.0
2007-06-11 21:53:00,1.06028,1.06028,1.0601,1.0601,153300001.0
2007-06-11 21:54:00,1.0603,1.0604,1.0603,1.0604,518699998.0
2007-06-11 21:55:00,1.0604,1.0605,1.06035,1.0604,434200001.0
2007-06-11 21:56:00,1.06045,1.0605,1.06045,1.0605,42300000.0
2007-06-11 21:57:00,1.0605,1.0605,1.0604,1.0604,82100000.0
2007-06-11 21:58:00,1.0604,1.0604,1.0604,1.0604,206399998.0
2007-06-11 21:59:00,1.0604,1.0604,1.06035,1.06035,609700001.0
2007-06-11 22:00:00,1.0604,1.0605,1.06035,1.0605,92900000.0
2007-06-11 22:01:00,1.0605,1.06065,1.06035,1.0606,698499999.0
2007-06-11 22:02:00,1.0606,1.0606,1.06055,1.0606,55200000.0
2007-06-11 22:03:00,1.0606,1.0606,1.0604,1.06045,204800001.0
2007-06-11 22:04:00,1.0605,1.0605,1.0605,1.0605,8800000.0
2007-06-11 22:05:00,1.0605,1.0605,1.06035,1.0605,92000000.0
2007-06-11 22:06:00,1.0605,1.0605,1.0604,1.0604,39200000.0
2007-06-11 22:07:00,1.0605,1.06055,1.06045,1.06045,79200000.0
2007-06-11 22:08:00,1.06045,1.0605,1.0604,1.0605,50100000.0
2007-06-11 22:09:00,1.0605,1.0605,1.0605,1.0605,11200000.0
2007-06-11 22:10:00,1.0605,1.0605,1.0605,1.0605,26400000.0
2007-06-11 22:11:00,1.06015,1.06034,1.06015,1.06034,48899998.0
2007-06-11 22:12:00,1.0605,1.0605,1.0605,1.0605,3200000.0
2007-06-11 22:13:00,1.0605,1.0605,1.0605,1.0605,7200000.0
2007-06-11 22:14:00,1.0605,1.0606,1.0605,1.0606,25600000.0
2007-06-11 22:15:00,1.0606,1.0606,1.0605,1.0605,20400000.0
2007-06-11 22:16:00,1.06045,1.0606,1.06045,1.0605,22200000.0
2007-06-11 22:17:00,1.0606,1.0606,1.06045,1.06045,22600000.0
2007-06-11 22:18:00,1.0606,1.0606,1.06045,1.06045,12000000.0
2007-06-11 22:19:00,1.0606,1.0606,1.0606,1.0606,3900000.0
2007-06-11 22:20:00,1.0606,1.0606,1.0606,1.0606,1000000.0
2007-06-11 22:21:00,1.0606,1.0606,1.0606,1.0606,5000000.0
2007-06-11 22:22:00,1.0606,1.0606,1.0605,1.0605,18600000.0
2007-06-11 22:23:00,1.06055,1.0606,1.06055,1.0606,5400000.0
2007-06-11 22:24:00,1.0606,1.0606,1.0606,1.0606,3600000.0
2007-06-11 22:25:00,1.0606,1.0606,1.0606,1.0606,1800000.0
2007-06-11 22:26:00,1.06032,1.06036,1.06019,1.06035,82300000.0
2007-06-11 22:27:00,1.0606,1.0606,1.0606,1.0606,37500000.0
2007-06-11 22:28:00,1.0606,1.0606,1.0606,1.0606,1800000.0
2007-06-11 22:29:00,1.0606,1.0606,1.0606,1.0606,9900000.0
2007-06-11 22:30:00,1.0606,1.0606,1.0606,1.0606,7200000.0
2007-06-11 22:31:00,1.0606,1.0606,1.0606,1.0606,27700000.0
2007-06-11 22:32:00,1.0605,1.0606,1.0605,1.0606,12100000.0
2007-06-11 22:33:00,1.0604,1.0604,1.0604,1.0604,141099998.0
2007-06-11 22:34:00,1.0606,1.0606,1.0604,1.0604,49400000.0
2007-06-11 22:35:00,1.0604,1.0605,1.0604,1.0605,460499995.0
2007-06-11 22:36:00,1.0605,1.0606,1.0604,1.0604,92700000.0
2007-06-11 22:37:00,1.0605,1.0605,1.0604,1.0604,115499997.0
2007-06-11 22:38:00,1.0605,1.0605,1.0605,1.0605,16800000.0
2007-06-11 22:39:00,1.0605,1.0605,1.0605,1.0605,144000000.0
2007-06-11 22:40:00,1.0605,1.0605,1.0605,1.0605,61600000.0
2007-06-11 22:41:00,1.0605,1.0605,1.0604,1.0605,190999996.0
2007-06-11 22:42:00,1.0605,1.0605,1.0605,1.0605,149600000.0
2007-06-11 22:43:00,1.06026,1.06033,1.06017,1.06032,90099999.0
2007-06-11 22:44:00,1.0605,1.0605,1.0605,1.0605,136800000.0
2007-06-11 22:45:00,1.0606,1.0607,1.0606,1.0606,156800000.0
2007-06-11 22:46:00,1.0606,1.0606,1.0605,1.0605,157800007.0
2007-06-11 22:47:00,1.0605,1.0605,1.0605,1.0605,19100000.0
2007-06-11 22:48:00,1.0606,1.0606,1.0605,1.0605,581200009.0
2007-06-11 22:49:00,1.06017,1.06023,1.06017,1.06023,29400000.0
2007-06-11 22:50:00,1.0605,1.0605,1.06005,1.0604,555799998.0
2007-06-11 22:51:00,1.0604,1.0604,1.0603,1.0603,259900000.0
2007-06-11 22:52:00,1.0604,1.0604,1.0604,1.0604,98500000.0
2007-06-11 22:53:00,1.0605,1.0605,1.0602,1.0604,230900000.0
2007-06-11 22:54:00,1.0603,1.0604,1.0603,1.0604,91000000.0
2007-06-11 22:55:00,1.06,1.06005,1.05987,1.06005,162699998.0
2007-06-11 22:56:00,1.0603,1.0603,1.0603,1.0603,210500000.0
2007-06-11 22:57:00,1.0603,1.0603,1.0603,1.0603,24600000.0
2007-06-11 22:58:00,1.0604,1.0604,1.0603,1.0603,45700000.0
2007-06-11 22:59:00,1.0603,1.0603,1.0597,1.0598,299000003.0
2007-06-11 23:00:00,1.0596,1.0599,1.0596,1.0598,209300002.0
2007-06-11 23:01:00,1.0597,1.0597,1.0597,1.0597,10200000.0
2007-06-11 23:02:00,1.0598,1.0598,1.0598,1.0598,25500000.0
2007-06-11 23:03:00,1.0598,1.0599,1.0598,1.0598,174700000.0
2007-06-11 23:04:00,1.0599,1.0599,1.0599,1.0599,30000000.0
2007-06-11 23:05:00,1.0599,1.0599,1.0599,1.0599,16500000.0
2007-06-11 23:06:00,1.06,1.06,1.06,1.06,44000000.0
2007-06-11 23:07:00,1.05973,1.05982,1.05973,1.05982,307200001.0
2007-06-11 23:08:00,1.06,1.06,1.06,1.06,50800000.0
2007-06-11 23:09:00,1.06,1.06,1.0598,1.06,235000002.0
2007-06-11 23:10:00,1.06,1.06,1.06,1.06,39800000.0
2007-06-11 23:11:00,1.06,1.06,1.0599,1.0599,54900000.0
2007-06-11 23:12:00,1.0599,1.0599,1.0597,1.0597,133500000.0
2007-06-11 23:13:00,1.05938,1.05951,1.05937,1.05951,114799999.0
2007-06-11 23:14:00,1.0597,1.0597,1.0595,1.0597,193100000.0
2007-06-11 23:15:00,1.0598,1.0598,1.0596,1.0596,173700000.0
2007-06-11 23:16:00,1.0593,1.05948,1.0593,1.05948,120299999.0
2007-06-11 23:17:00,1.0597,1.0597,1.0597,1.0597,1600000.0
2007-06-11 23:18:00,1.0595,1.0595,1.0595,1.0595,200000.0
2007-06-11 23:19:00,1.0597,1.0597,1.0597,1.0597,9600000.0
2007-06-11 23:20:00,1.0597,1.0597,1.0597,1.0597,6400000.0
2007-06-11 23:21:00,1.05946,1.05954,1.05946,1.05954,153000000.0
2007-06-11 23:22:00,1.05949,1.05951,1.05949,1.05951,14200000.0
2007-06-11 23:23:00,1.0594,1.0594,1.05929,1.05929,72800000.0
2007-06-11 23:24:00,1.0597,1.0598,1.0597,1.0598,54099999.0
2007-06-11 23:25:00,1.05975,1.05975,1.05975,1.05975,8800000.0
2007-06-11 23:26:00,1.0598,1.0598,1.0598,1.0598,4800000.0
2007-06-11 23:27:00,1.0598,1.0598,1.0598,1.0598,2400000.0
2007-06-11 23:28:00,1.05972,1.05972,1.05943,1.05949,98200002.0
2007-06-11 23:29:00,1.0598,1.0598,1.0598,1.0598,800000.0
2007-06-11 23:30:00,1.0598,1.0599,1.0598,1.0599,54600000.0
2007-06-11 23:31:00,1.05965,1.05965,1.05958,1.05963,67600000.0
2007-06-11 23:32:00,1.0599,1.0599,1.0599,1.0599,13500000.0
2007-06-11 23:33:00,1.05965,1.05973,1.05965,1.05965,112400000.0
2007-06-11 23:34:00,1.0599,1.0599,1.0599,1.0599,24700000.0
2007-06-11 23:35:00,1.0599,1.0599,1.0599,1.0599,12700000.0
2007-06-11 23:36:00,1.0599,1.0599,1.0598,1.0598,14300000.0
2007-06-11 23:37:00,1.0598,1.0598,1.0598,1.0598,54200002.0
2007-06-11 23:38:00,1.0598,1.0598,1.0597,1.0597,70200000.0
2007-06-11 23:39:00,1.0595,1.0595,1.0595,1.0595,200000.0
2007-06-11 23:40:00,1.05967,1.05977,1.05954,1.05977,37500000.0
2007-06-11 23:41:00,1.0598,1.0598,1.0598,1.0598,5500000.0
2007-06-11 23:42:00,1.05946,1.05957,1.05946,1.05954,50200000.0
2007-06-11 23:43:00,1.05958,1.0596,1.0595,1.05958,54599999.0
2007-06-11 23:44:00,1.05957,1.05957,1.05956,1.05956,25600000.0
2007-06-11 23:45:00,1.0596,1.05963,1.05955,1.05955,110099999.0
2007-06-11 23:46:00,1.0598,1.0598,1.0598,1.0598,4000000.0
2007-06-11 23:47:00,1.0598,1.0598,1.0598,1.0598,58900002.0
2007-06-11 23:48:00,1.0598,1.0598,1.0598,1.0598,28000000.0
2007-06-11 23:49:00,1.0598,1.0598,1.0596,1.0596,4000000.0
2007-06-11 23:50:00,1.0596,1.0596,1.0595,1.0596,62900000.0
2007-06-11 23:51:00,1.0596,1.0598,1.0596,1.0598,43800000.0
2007-06-11 23:52:00,1.0598,1.0598,1.0596,1.0596,78300000.0
2007-06-11 23:53:00,1.05932,1.05954,1.05932,1.05944,28900000.0
2007-06-11 23:54:00,1.0596,1.0598,1.0596,1.0598,238299998.0
2007-06-11 23:55:00,1.0598,1.0598,1.0597,1.0598,469100001.0
2007-06-11 23:56:00,1.0598,1.06,1.0598,1.06,123200001.0
2007-06-11 23:57:00,1.05963,1.05967,1.05963,1.05967,48599998.0
2007-06-11 23:58:00,1.05981,1.05984,1.05981,1.05984,29500000.0
2007-06-11 23:59:00,1.05968,1.0598,1.05966,1.0597,95700001.0
2007-06-12 00:00:00,1.0601,1.0603,1.0601,1.0603,56200000.0
2007-06-12 00:01:00,1.0603,1.0603,1.0603,1.0603,15200000.0
2007-06-12 00:02:00,1.06,1.0602,1.06,1.0602,104399999.0
2007-06-12 00:03:00,1.0603,1.0603,1.06025,1.06025,137900000.0
2007-06-12 00:04:00,1.0603,1.0605,1.0603,1.0605,101400000.0
2007-06-12 00:05:00,1.0606,1.0606,1.06025,1.06025,313300001.0
2007-06-12 00:06:00,1.0604,1.0604,1.0603,1.0604,93700000.0
2007-06-12 00:07:00,1.0605,1.0605,1.0605,1.0605,58000002.0
2007-06-12 00:08:00,1.0606,1.0606,1.0604,1.0605,186299998.0
2007-06-12 00:09:00,1.0605,1.0605,1.0605,1.0605,22000000.0
2007-06-12 00:10:00,1.0605,1.0605,1.0604,1.0604,43800000.0
2007-06-12 00:11:00,1.0604,1.0604,1.0602,1.0602,141900001.0
2007-06-12 00:12:00,1.05987,1.06005,1.05987,1.06005,85199996.0
2007-06-12 00:13:00,1.0603,1.0603,1.0603,1.0603,16299999.0
2007-06-12 00:14:00,1.06008,1.06008,1.06002,1.06004,68700000.0
2007-06-12 00:15:00,1.0603,1.0603,1.0603,1.0603,52000000.0
2007-06-12 00:16:00,1.0603,1.0603,1.0602,1.0602,86300000.0
2007-06-12 00:17:00,1.0602,1.0602,1.0602,1.0602,47000000.0
2007-06-12 00:18:00,1.0603,1.0603,1.0602,1.0602,174800000.0
2007-06-12 00:19:00,1.06015,1.06015,1.05998,1.05998,131499999.0
2007-06-12 00:20:00,1.0602,1.0602,1.0602,1.0602,31000000.0
2007-06-12 00:21:00,1.0602,1.06025,1.0602,1.06025,17500001.0
2007-06-12 00:22:00,1.05989,1.06,1.05988,1.05998,143400006.0
2007-06-12 00:23:00,1.06025,1.06025,1.06025,1.06025,800000.0
2007-06-12 00:24:00,1.05981,1.05999,1.05981,1.05999,181100003.0
2007-06-12 00:25:00,1.06003,1.06008,1.05992,1.05992,63000000.0
2007-06-12 00:26:00,1.05982,1.0599,1.05975,1.0599,76400001.0
2007-06-12 00:27:00,1.0603,1.0603,1.06025,1.06025,123200000.0
2007-06-12 00:28:00,1.06003,1.06005,1.05995,1.05997,59900000.0
2007-06-12 00:29:00,1.05987,1.05992,1.05984,1.05992,54199999.0
2007-06-12 00:30:00,1.0603,1.0603,1.06025,1.06025,117600000.0
2007-06-12 00:31:00,1.05989,1.06,1.05988,1.06,100499999.0
2007-06-12 00:32:00,1.0603,1.0603,1.06025,1.06025,77000000.0
2007-06-12 00:33:00,1.0603,1.0603,1.0603,1.0603,42900000.0
2007-06-12 00:34:00,1.0603,1.0603,1.0603,1.0603,20800000.0
2007-06-12 00:35:00,1.0603,1.0603,1.0603,1.0603,217599997.0
2007-06-12 00:36:00,1.0603,1.0603,1.06,1.06,60000000.0
2007-06-12 00:37:00,1.0597,1.05979,1.05969,1.05969,99800000.0
2007-06-12 00:38:00,1.06,1.06,1.0597,1.05975,820500000.0
2007-06-12 00:39:00,1.0599,1.0599,1.0599,1.0599,47000000.0
2007-06-12 00:40:00,1.0599,1.0599,1.0597,1.0598,261500000.0
2007-06-12 00:41:00,1.0598,1.0598,1.0597,1.0598,196299996.0
2007-06-12 00:42:00,1.0598,1.0598,1.0598,1.0598,215099998.0
2007-06-12 00:43:00,1.0598,1.0598,1.0597,1.0597,246500000.0
2007-06-12 00:44:00,1.0597,1.0598,1.0597,1.0598,64100000.0
2007-06-12 00:45:00,1.0598,1.0598,1.0598,1.0598,16300000.0
2007-06-12 00:46:00,1.0598,1.0598,1.0598,1.0598,206900000.0
2007-06-12 00:47:00,1.0598,1.0598,1.0598,1.0598,2300000.0
2007-06-12 00:48:00,1.0596,1.05966,1.0596,1.0596,41600000.0
2007-06-12 00:49:00,1.0598,1.05995,1.0597,1.05995,351999995.0
2007-06-12 00:50:00,1.06005,1.06005,1.0599,1.05995,34999999.0
2007-06-12 00:51:00,1.0599,1.0599,1.0598,1.0598,85499999.0
2007-06-12 00:52:00,1.0598,1.0598,1.0598,1.0598,140799999.0
2007-06-12 00:53:00,1.0598,1.0598,1.0598,1.0598,37400000.0
2007-06-12 00:54:00,1.0598,1.0598,1.0598,1.0598,31200000.0
2007-06-12 00:55:00,1.0598,1.0598,1.0598,1.0598,15700000.0
2007-06-12 00:56:00,1.05966,1.05975,1.05966,1.05974,4800000.0
2007-06-12 00:57:00,1.0598,1.0598,1.0598,1.0598,21200000.0
2007-06-12 00:58:00,1.0598,1.0598,1.0597,1.0598,55499999.0
2007-06-12 00:59:00,1.0598,1.0598,1.0595,1.0596,225600001.0
2007-06-12 01:00:00,1.0596,1.06,1.0596,1.0597,155100001.0
2007-06-12 01:01:00,1.0597,1.0598,1.0596,1.0596,372000001.0
2007-06-12 01:02:00,1.05934,1.05953,1.05934,1.05949,22400000.0
2007-06-12 01:03:00,1.0596,1.0596,1.05915,1.05915,637300005.0
2007-06-12 01:04:00,1.05915,1.0592,1.05895,1.0592,375799992.0
2007-06-12 01:05:00,1.0592,1.0592,1.0589,1.05905,101699999.0
2007-06-12 01:06:00,1.05905,1.05915,1.05895,1.05895,361900000.0
2007-06-12 01:07:00,1.05905,1.0591,1.05905,1.0591,20700000.0
2007-06-12 01:08:00,1.05905,1.05905,1.05905,1.05905,3200000.0
2007-06-12 01:09:00,1.05905,1.05915,1.05905,1.05905,15200000.0
2007-06-12 01:10:00,1.05893,1.05898,1.05875,1.05876,94499998.0
2007-06-12 01:11:00,1.05905,1.05915,1.05905,1.05915,131300000.0
2007-06-12 01:12:00,1.0591,1.05925,1.0591,1.05915,44500000.0
2007-06-12 01:13:00,1.05915,1.05915,1.0591,1.0591,89600000.0
2007-06-12 01:14:00,1.0591,1.0591,1.059,1.059,29500001.0
2007-06-12 01:15:00,1.05905,1.05915,1.05905,1.05915,20800000.0
2007-06-12 01:16:00,1.0592,1.05925,1.05915,1.05915,35200000.0
2007-06-12 01:17:00,1.0591,1.05925,1.0591,1.05915,50300000.0
2007-06-12 01:18:00,1.0592,1.0592,1.0592,1.0592,2400000.0
2007-06-12 01:19:00,1.0592,1.0592,1.05915,1.05915,8800000.0
2007-06-12 01:20:00,1.0588,1.05882,1.05874,1.05881,86900000.0
2007-06-12 01:21:00,1.05915,1.05915,1.0591,1.0591,35000000.0
2007-06-12 01:22:00,1.05915,1.0592,1.05915,1.05915,8800000.0
2007-06-12 01:23:00,1.0592,1.0592,1.0592,1.0592,2800000.0
2007-06-12 01:24:00,1.0592,1.0592,1.0592,1.0592,6400000.0
2007-06-12 01:25:00,1.0592,1.0592,1.05915,1.05915,11900000.0
2007-06-12 01:26:00,1.0592,1.05925,1.0592,1.0592,63600000.0
2007-06-12 01:27:00,1.0591,1.0592,1.0591,1.0592,43600000.0
2007-06-12 01:28:00,1.0592,1.0592,1.0592,1.0592,3200000.0
2007-06-12 01:29:00,1.0592,1.0592,1.0592,1.0592,5400000.0
2007-06-12 01:30:00,1.0591,1.0591,1.0591,1.0591,12600000.0
2007-06-12 01:31:00,1.0591,1.0591,1.059,1.0591,169300003.0
2007-06-12 01:32:00,1.0591,1.0591,1.0591,1.0591,15100000.0
2007-06-12 01:33:00,1.0592,1.05925,1.0591,1.05915,35900000.0
2007-06-12 01:34:00,1.0591,1.0591,1.05905,1.05905,74200000.0
2007-06-12 01:35:00,1.0591,1.0591,1.0591,1.0591,4800000.0
2007-06-12 01:36:00,1.05915,1.05915,1.0591,1.0591,37600000.0
2007-06-12 01:37:00,1.0591,1.0591,1.0591,1.0591,19200000.0
2007-06-12 01:38:00,1.05887,1.059,1.05882,1.059,50800000.0
2007-06-12 01:39:00,1.05894,1.05902,1.05888,1.05888,52500000.0
2007-06-12 01:40:00,1.0591,1.0591,1.059,1.0591,60600000.0
2007-06-12 01:41:00,1.0591,1.0592,1.059,1.059,263100000.0
2007-06-12 01:42:00,1.05905,1.0591,1.05905,1.0591,222400000.0
2007-06-12 01:43:00,1.0591,1.0591,1.05905,1.0591,197599999.0
2007-06-12 01:44:00,1.0591,1.05925,1.05905,1.05905,343300001.0
2007-06-12 01:45:00,1.0591,1.0592,1.05905,1.0591,186099999.0
2007-06-12 01:46:00,1.05894,1.05894,1.05881,1.05885,18100000.0
2007-06-12 01:47:00,1.05905,1.05905,1.05904,1.05904,16100000.0
2007-06-12 01:48:00,1.05883,1.05897,1.05883,1.05897,47100001.0
2007-06-12 01:49:00,1.05893,1.05899,1.05892,1.05892,25600000.0
2007-06-12 01:50:00,1.0592,1.05935,1.0592,1.0593,140900000.0
2007-06-12 01:51:00,1.05905,1.05905,1.05892,1.05904,105899997.0
2007-06-12 01:52:00,1.0593,1.0593,1.0593,1.0593,62400000.0
2007-06-12 01:53:00,1.059,1.05913,1.059,1.05913,62400000.0
2007-06-12 01:54:00,1.0594,1.0594,1.05935,1.05935,149700000.0
2007-06-12 01:55:00,1.05935,1.0595,1.05935,1.0595,43699999.0
2007-06-12 01:56:00,1.05955,1.05965,1.05945,1.0595,102700000.0
2007-06-12 01:57:00,1.0595,1.0595,1.0595,1.0595,75600000.0
2007-06-12 01:58:00,1.0595,1.0595,1.0594,1.0594,79400000.0
2007-06-12 01:59:00,1.05935,1.0595,1.05935,1.0595,105200000.0
2007-06-12 02:00:00,1.05916,1.05931,1.05911,1.05911,87800000.0
2007-06-12 02:01:00,1.05938,1.05938,1.05926,1.05926,34300000.0
2007-06-12 02:02:00,1.0595,1.0596,1.0595,1.0596,201900001.0
2007-06-12 02:03:00,1.0596,1.05965,1.0596,1.05965,71000000.0
2007-06-12 02:04:00,1.05949,1.05953,1.05932,1.05943,104000000.0
2007-06-12 02:05:00,1.0596,1.0596,1.0596,1.0596,43099999.0
2007-06-12 02:06:00,1.0597,1.0597,1.0597,1.0597,54400000.0
2007-06-12 02:07:00,1.0597,1.0597,1.0597,1.0597,10400000.0
2007-06-12 02:08:00,1.05936,1.05952,1.05934,1.05943,94300000.0
2007-06-12 02:09:00,1.0597,1.0597,1.0596,1.0596,62400000.0
2007-06-12 02:10:00,1.0596,1.0597,1.0596,1.0597,9600000.0
2007-06-12 02:11:00,1.05924,1.05941,1.05924,1.05925,17600000.0
2007-06-12 02:12:00,1.0597,1.0597,1.0597,1.0597,1600000.0
2007-06-12 02:13:00,1.0597,1.0597,1.0597,1.0597,4800000.0
2007-06-12 02:14:00,1.0597,1.0597,1.0595,1.0595,181899999.0
2007-06-12 02:15:00,1.0595,1.0595,1.05945,1.05945,186299998.0
2007-06-12 02:16:00,1.0595,1.0596,1.0595,1.0595,438500001.0
2007-06-12 02:17:00,1.0595,1.05955,1.0595,1.05955,11200000.0
2007-06-12 02:18:00,1.0595,1.0595,1.0595,1.0595,77000001.0
2007-06-12 02:19:00,1.05945,1.0595,1.05945,1.0595,55800000.0
2007-06-12 02:20:00,1.0595,1.0595,1.0595,1.0595,11400000.0
2007-06-12 02:21:00,1.0595,1.05955,1.0595,1.05955,20900001.0
2007-06-12 02:22:00,1.05945,1.05945,1.05934,1.05935,79799999.0
2007-06-12 02:23:00,1.05933,1.05933,1.05927,1.05927,16700000.0
2007-06-12 02:24:00,1.05935,1.05949,1.05935,1.05949,52599999.0
2007-06-12 02:25:00,1.0596,1.0596,1.0595,1.0595,327899999.0
2007-06-12 02:26:00,1.0595,1.0597,1.0595,1.0597,61799999.0
2007-06-12 02:27:00,1.0597,1.0597,1.0597,1.0597,1600000.0
2007-06-12 02:28:00,1.05938,1.05945,1.05934,1.05935,86200000.0
2007-06-12 02:29:00,1.0597,1.0597,1.0596,1.0596,11200000.0
2007-06-12 02:30:00,1.06003,1.06003,1.0593,1.0593,129799998.0
2007-06-12 02:31:00,1.0596,1.0597,1.0596,1.0597,38300001.0
2007-06-12 02:32:00,1.05937,1.05953,1.05937,1.05953,10500000.0
2007-06-12 02:33:00,1.0597,1.0597,1.0597,1.0597,47200000.0
2007-06-12 02:34:00,1.05942,1.05946,1.05911,1.05911,39200000.0
2007-06-12 02:35:00,1.05937,1.05947,1.05936,1.05942,30600001.0
2007-06-12 02:36:00,1.05941,1.05944,1.05925,1.05935,56800000.0
2007-06-12 02:37:00,1.05943,1.05945,1.05938,1.05943,106100003.0
2007-06-12 02:38:00,1.0597,1.0597,1.0597,1.0597,4000000.0
2007-06-12 02:39:00,1.05938,1.05943,1.05935,1.05943,80500000.0
2007-06-12 02:40:00,1.0597,1.0597,1.0597,1.0597,5300000.0
2007-06-12 02:41:00,1.0594,1.05945,1.05935,1.05945,42300001.0
2007-06-12 02:42:00,1.05942,1.05951,1.05942,1.05951,33600000.0
2007-06-12 02:43:00,1.0597,1.0597,1.0597,1.0597,13600000.0
2007-06-12 02:44:00,1.0593,1.05945,1.05929,1.05945,235999996.0
2007-06-12 02:45:00,1.0597,1.0597,1.0595,1.0595,303100001.0
2007-06-12 02:46:00,1.0595,1.0595,1.0595,1.0595,106399998.0
2007-06-12 02:47:00,1.05922,1.05924,1.05911,1.05916,67900001.0
2007-06-12 02:48:00,1.0595,1.05955,1.0595,1.05955,19099999.0
2007-06-12 02:49:00,1.05955,1.05955,1.05955,1.05955,1600000.0
2007-06-12 02:50:00,1.0595,1.0595,1.05945,1.05945,46400000.0
2007-06-12 02:51:00,1.0591,1.05931,1.05905,1.05931,67600000.0
2007-06-12 02:52:00,1.0595,1.0595,1.0594,1.0594,86000002.0
2007-06-12 02:53:00,1.05945,1.05955,1.0594,1.0594,287800000.0
2007-06-12 02:54:00,1.0595,1.05955,1.0594,1.0594,124300001.0
2007-06-12 02:55:00,1.0594,1.05945,1.0592,1.05935,441799999.0
2007-06-12 02:56:00,1.0594,1.05945,1.05935,1.05935,10400000.0
2007-06-12 02:57:00,1.05935,1.0594,1.05935,1.05935,24000000.0
2007-06-12 02:58:00,1.05935,1.05935,1.05935,1.05935,4800000.0
2007-06-12 02:59:00,1.05935,1.05935,1.05935,1.05935,9600000.0
2007-06-12 03:00:00,1.05915,1.05922,1.05906,1.05907,53499999.0
2007-06-12 03:01:00,1.05935,1.0594,1.05935,1.05935,78799999.0
2007-06-12 03:02:00,1.0594,1.0594,1.05935,1.05935,16000000.0
2007-06-12 03:03:00,1.05935,1.05945,1.05935,1.05945,4800000.0
2007-06-12 03:04:00,1.05902,1.05918,1.059,1.05918,129000000.0
2007-06-12 03:05:00,1.05926,1.05926,1.05911,1.05918,47700000.0
2007-06-12 03:06:00,1.05945,1.05945,1.0594,1.0594,17600000.0
2007-06-12 03:07:00,1.05945,1.05945,1.0594,1.0594,10400000.0
2007-06-12 03:08:00,1.0594,1.0594,1.0593,1.05935,90900000.0
2007-06-12 03:09:00,1.0594,1.0595,1.0593,1.0593,88400001.0
2007-06-12 03:10:00,1.05899,1.05918,1.05899,1.05918,93200000.0
2007-06-12 03:11:00,1.0594,1.0594,1.0594,1.0594,20800000.0
2007-06-12 03:12:00,1.0594,1.05945,1.0594,1.05945,32800000.0
2007-06-12 03:13:00,1.05945,1.05945,1.0594,1.0594,37600000.0
2007-06-12 03:14:00,1.0594,1.0594,1.05935,1.05935,5600000.0
2007-06-12 03:15:00,1.05905,1.05927,1.05905,1.05927,21500000.0
2007-06-12 03:16:00,1.0594,1.0596,1.0594,1.0595,288300001.0
2007-06-12 03:17:00,1.0596,1.0597,1.0596,1.0596,35200000.0
2007-06-12 03:18:00,1.0596,1.0597,1.0596,1.0597,95000002.0
2007-06-12 03:19:00,1.0598,1.06,1.05955,1.05965,812700005.0
2007-06-12 03:20:00,1.0597,1.05995,1.0597,1.0598,219199999.0
2007-06-12 03:21:00,1.0598,1.0598,1.0598,1.0598,11200000.0
2007-06-12 03:22:00,1.0598,1.0598,1.0597,1.0597,120499999.0
2007-06-12 03:23:00,1.0598,1.0598,1.0598,1.0598,38400000.0
2007-06-12 03:24:00,1.0598,1.0598,1.05965,1.0597,214400007.0
2007-06-12 03:25:00,1.0597,1.0597,1.0596,1.0596,48700001.0
2007-06-12 03:26:00,1.0597,1.0597,1.0597,1.0597,200499999.0
2007-06-12 03:27:00,1.0598,1.0598,1.0598,1.0598,54400000.0
2007-06-12 03:28:00,1.05953,1.05966,1.05939,1.05946,190199997.0
2007-06-12 03:29:00,1.0598,1.0598,1.0597,1.05975,117399999.0
2007-06-12 03:30:00,1.05953,1.0597,1.05951,1.05967,48700000.0
2007-06-12 03:31:00,1.0598,1.0598,1.0598,1.0598,9600000.0
2007-06-12 03:32:00,1.0598,1.0598,1.0598,1.0598,8800000.0
2007-06-12 03:33:00,1.05967,1.05973,1.05967,1.05973,11200000.0
2007-06-12 03:34:00,1.0598,1.0598,1.05975,1.05975,18400000.0
2007-06-12 03:35:00,1.0598,1.0598,1.05965,1.05965,105200001.0
2007-06-12 03:36:00,1.0598,1.05985,1.05965,1.05965,390900000.0
2007-06-12 03:37:00,1.05965,1.0597,1.05965,1.0597,143400006.0
2007-06-12 03:38:00,1.0597,1.0597,1.0597,1.0597,52599998.0
2007-06-12 03:39:00,1.0596,1.0597,1.0596,1.0597,115599998.0
2007-06-12 03:40:00,1.05938,1.05955,1.05935,1.05952,283700000.0
2007-06-12 03:41:00,1.0597,1.0597,1.05965,1.0597,128499999.0
2007-06-12 03:42:00,1.05975,1.05975,1.0597,1.0597,19099999.0
2007-06-12 03:43:00,1.05943,1.05967,1.05941,1.05941,88300000.0
2007-06-12 03:44:00,1.05953,1.05966,1.05953,1.05957,70800000.0
2007-06-12 03:45:00,1.05951,1.05959,1.0595,1.0595,74800000.0
2007-06-12 03:46:00,1.0597,1.0597,1.05965,1.05965,33400000.0
2007-06-12 03:47:00,1.0597,1.0597,1.0597,1.0597,16299999.0
2007-06-12 03:48:00,1.05958,1.05963,1.05955,1.05963,120199999.0
2007-06-12 03:49:00,1.0597,1.0597,1.0597,1.0597,15900000.0
2007-06-12 03:50:00,1.0597,1.0597,1.0597,1.0597,11900000.0
2007-06-12 03:51:00,1.0597,1.0597,1.0597,1.0597,26200000.0
2007-06-12 03:52:00,1.0596,1.0596,1.05955,1.0596,151600000.0
2007-06-12 03:53:00,1.05963,1.05978,1.05959,1.05978,125300000.0
2007-06-12 03:54:00,1.0597,1.0597,1.0597,1.0597,201099999.0
2007-06-12 03:55:00,1.0597,1.0598,1.0597,1.0597,141900002.0
2007-06-12 03:56:00,1.05953,1.05958,1.05941,1.05941,81300000.0
2007-06-12 03:57:00,1.05951,1.05968,1.05943,1.05943,118000000.0
2007-06-12 03:58:00,1.0598,1.0598,1.0598,1.0598,4000000.0
2007-06-12 03:59:00,1.0597,1.0597,1.0597,1.0597,44600001.0
2007-06-12 04:00:00,1.0597,1.0597,1.0597,1.0597,131400001.0
2007-06-12 04:01:00,1.0598,1.0598,1.0598,1.0598,1600000.0
2007-06-12 04:02:00,1.05951,1.05956,1.05943,1.05956,38200001.0
2007-06-12 04:03:00,1.05964,1.05964,1.05961,1.05961,4800000.0
2007-06-12 04:04:00,1.05955,1.0596,1.05955,1.05955,119300003.0
2007-06-12 04:05:00,1.0598,1.0598,1.0597,1.0597,23899999.0
2007-06-12 04:06:00,1.0598,1.0599,1.0598,1.0599,28900000.0
2007-06-12 04:07:00,1.0596,1.05969,1.05957,1.0596,66499999.0
2007-06-12 04:08:00,1.05962,1.05962,1.05944,1.05955,43400001.0
2007-06-12 04:09:00,1.0596,1.05968,1.05952,1.05952,140299998.0
2007-06-12 04:10:00,1.0599,1.06005,1.05985,1.06005,32200000.0
2007-06-12 04:11:00,1.06005,1.06005,1.06005,1.06005,2400000.0
2007-06-12 04:12:00,1.05978,1.05983,1.05975,1.05983,113099998.0
2007-06-12 04:13:00,1.06005,1.06005,1.06005,1.06005,4800000.0
2007-06-12 04:14:00,1.06,1.06015,1.06,1.06005,101799999.0
2007-06-12 04:15:00,1.06005,1.06005,1.06,1.06,12000000.0
2007-06-12 04:16:00,1.05961,1.05982,1.0596,1.05974,123200000.0
2007-06-12 04:17:00,1.05983,1.05983,1.05963,1.0598,28000000.0
2007-06-12 04:18:00,1.05956,1.05967,1.05937,1.05967,31200000.0
2007-06-12 04:19:00,1.06005,1.06005,1.0599,1.06005,83900001.0
2007-06-12 04:20:00,1.06005,1.06005,1.06005,1.06005,800000.0
2007-06-12 04:21:00,1.05968,1.05973,1.05965,1.05973,90200000.0
2007-06-12 04:22:00,1.05962,1.05965,1.05962,1.05965,16800000.0
2007-06-12 04:23:00,1.05975,1.05978,1.05975,1.05976,62299999.0
2007-06-12 04:24:00,1.06005,1.0601,1.0598,1.0598,722199998.0
2007-06-12 04:25:00,1.0598,1.0598,1.0593,1.05935,1114200002.0
2007-06-12 04:26:00,1.05935,1.05955,1.05935,1.0594,104799999.0
2007-06-12 04:27:00,1.0594,1.0595,1.0594,1.0595,159900001.0
2007-06-12 04:28:00,1.0595,1.0595,1.0593,1.0594,117299999.0
2007-06-12 04:29:00,1.05935,1.0594,1.05935,1.0594,201000000.0
2007-06-12 04:30:00,1.0594,1.0594,1.0594,1.0594,236899998.0
2007-06-12 04:31:00,1.0594,1.0594,1.0593,1.0593,54900002.0
2007-06-12 04:32:00,1.0594,1.0594,1.0594,1.0594,27400000.0
2007-06-12 04:33:00,1.0594,1.0594,1.0594,1.0594,267499998.0
2007-06-12 04:34:00,1.05911,1.05912,1.05899,1.05912,64800000.0
2007-06-12 04:35:00,1.0594,1.0594,1.0593,1.0593,213200001.0
2007-06-12 04:36:00,1.0594,1.0594,1.0594,1.0594,90400000.0
2007-06-12 04:37:00,1.05915,1.05925,1.05913,1.05913,88400000.0
2007-06-12 04:38:00,1.0594,1.0594,1.0594,1.0594,129800001.0
2007-06-12 04:39:00,1.05897,1.05915,1.05897,1.05915,49300000.0
2007-06-12 04:40:00,1.0594,1.0594,1.0594,1.0594,22900000.0
2007-06-12 04:41:00,1.0594,1.0594,1.0594,1.0594,200000.0
2007-06-12 04:42:00,1.05935,1.05935,1.0593,1.05935,13600000.0
2007-06-12 04:43:00,1.05905,1.05909,1.05897,1.05898,166800000.0
2007-06-12 04:44:00,1.05905,1.05905,1.05895,1.05905,204299999.0
2007-06-12 04:45:00,1.05935,1.0594,1.05935,1.0594,1800000.0
2007-06-12 04:46:00,1.05909,1.05915,1.05908,1.05915,63900000.0
2007-06-12 04:47:00,1.0594,1.0594,1.0594,1.0594,22800000.0
2007-06-12 04:48:00,1.0594,1.0594,1.0592,1.0592,180500001.0
2007-06-12 04:49:00,1.0592,1.0592,1.0591,1.0591,575100007.0
2007-06-12 04:50:00,1.0591,1.0592,1.0591,1.0592,72500003.0
2007-06-12 04:51:00,1.0592,1.0592,1.059,1.059,52799998.0
2007-06-12 04:52:00,1.059,1.059,1.059,1.059,310400002.0
2007-06-12 04:53:00,1.0591,1.0591,1.0591,1.0591,74200000.0
2007-06-12 04:54:00,1.0592,1.0593,1.0592,1.0592,558500007.0
2007-06-12 04:55:00,1.0592,1.0592,1.0592,1.0592,20700001.0
2007-06-12 04:56:00,1.0592,1.0592,1.0592,1.0592,20700001.0
2007-06-12 04:57:00,1.0592,1.0592,1.0591,1.0591,108600000.0
2007-06-12 04:58:00,1.0591,1.0591,1.0591,1.0591,10200000.0
2007-06-12 04:59:00,1.0591,1.0591,1.059,1.059,163799998.0
2007-06-12 05:00:00,1.0591,1.0592,1.0591,1.0591,247800002.0
2007-06-12 05:01:00,1.0591,1.0591,1.0591,1.0591,78100001.0
2007-06-12 05:02:00,1.0591,1.0591,1.05905,1.05905,16000000.0
2007-06-12 05:03:00,1.05894,1.05905,1.05889,1.05889,284199998.0
2007-06-12 05:04:00,1.0591,1.0591,1.0591,1.0591,59600001.0
2007-06-12 05:05:00,1.0591,1.0591,1.0591,1.0591,16799999.0
2007-06-12 05:06:00,1.0591,1.0591,1.05905,1.05905,207699997.0
2007-06-12 05:07:00,1.05905,1.0591,1.05905,1.0591,93599999.0
2007-06-12 05:08:00,1.0591,1.0591,1.0591,1.0591,146400005.0
2007-06-12 05:09:00,1.0591,1.0591,1.05905,1.05905,97200000.0
2007-06-12 05:10:00,1.0591,1.0591,1.0591,1.0591,31800000.0
2007-06-12 05:11:00,1.0591,1.0591,1.0591,1.0591,29400000.0
2007-06-12 05:12:00,1.0591,1.0591,1.05905,1.05905,105600001.0
2007-06-12 05:13:00,1.0591,1.0591,1.0591,1.0591,60000000.0
2007-06-12 05:14:00,1.0591,1.0591,1.0591,1.0591,10800000.0
2007-06-12 05:15:00,1.0591,1.0591,1.0591,1.0591,203600006.0
2007-06-12 05:16:00,1.0591,1.0591,1.0591,1.0591,63800001.0
2007-06-12 05:17:00,1.0591,1.0591,1.0591,1.0591,63699998.0
2007-06-12 05:18:00,1.0591,1.0591,1.0591,1.0591,58000001.0
2007-06-12 05:19:00,1.0591,1.0591,1.05905,1.05905,43400000.0
2007-06-12 05:20:00,1.05905,1.0593,1.05905,1.0593,285499998.0
2007-06-12 05:21:00,1.0593,1.0594,1.0593,1.0594,56799998.0
2007-06-12 05:22:00,1.0591,1.0591,1.05892,1.05908,44800000.0
2007-06-12 05:23:00,1.05912,1.05917,1.05911,1.05912,53600000.0
2007-06-12 05:24:00,1.05918,1.05923,1.05918,1.05923,59000000.0
2007-06-12 05:25:00,1.0594,1.0594,1.0594,1.0594,2400000.0
2007-06-12 05:26:00,1.05935,1.05935,1.05935,1.05935,4000000.0
2007-06-12 05:27:00,1.05912,1.05921,1.05909,1.05918,328500001.0
2007-06-12 05:28:00,1.05913,1.05918,1.05912,1.05912,111700001.0
2007-06-12 05:29:00,1.05913,1.05914,1.05907,1.05907,262299998.0
2007-06-12 05:30:00,1.05915,1.05915,1.05912,1.05915,54799998.0
2007-06-12 05:31:00,1.05913,1.05922,1.05907,1.05914,395199999.0
2007-06-12 05:32:00,1.05915,1.0592,1.05915,1.05915,818300000.0
2007-06-12 05:33:00,1.05915,1.05915,1.05912,1.05915,53800000.0
2007-06-12 05:34:00,1.05915,1.0592,1.0591,1.0592,357500001.0
2007-06-12 05:35:00,1.05912,1.05915,1.05908,1.05913,93000000.0
2007-06-12 05:36:00,1.05915,1.05919,1.0591,1.05914,308900003.0
2007-06-12 05:37:00,1.05917,1.05929,1.0591,1.05918,105600001.0
2007-06-12 05:38:00,1.05918,1.05922,1.05913,1.05913,213899999.0
2007-06-12 05:39:00,1.0592,1.0592,1.05902,1.05912,255699995.0
2007-06-12 05:40:00,1.05912,1.0592,1.0591,1.0592,839099997.0
2007-06-12 05:41:00,1.0592,1.0592,1.0591,1.05915,350800002.0
2007-06-12 05:42:00,1.0592,1.05925,1.05912,1.05915,402499997.0
2007-06-12 05:43:00,1.05931,1.05947,1.0592,1.05947,157400001.0
2007-06-12 05:44:00,1.05935,1.05935,1.0593,1.0593,37799999.0
2007-06-12 05:45:00,1.0593,1.0594,1.0593,1.0594,52200001.0
2007-06-12 05:46:00,1.05904,1.05924,1.05882,1.0591,831300004.0
2007-06-12 05:47:00,1.0594,1.0594,1.0594,1.0594,84999998.0
2007-06-12 05:48:00,1.0594,1.0594,1.05935,1.0594,63999999.0
2007-06-12 05:49:00,1.0594,1.0594,1.0594,1.0594,2500000.0
2007-06-12 05:50:00,1.0594,1.0595,1.0594,1.0595,119800001.0
2007-06-12 05:51:00,1.0595,1.0595,1.0595,1.0595,12000000.0
2007-06-12 05:52:00,1.05918,1.05924,1.05906,1.05922,228300002.0
2007-06-12 05:53:00,1.05922,1.05928,1.05922,1.05928,113199999.0
2007-06-12 05:54:00,1.05929,1.0593,1.0591,1.05928,199000001.0
2007-06-12 05:55:00,1.0595,1.0595,1.0595,1.0595,2400000.0
2007-06-12 05:56:00,1.0595,1.0595,1.0593,1.0594,75900000.0
2007-06-12 05:57:00,1.0594,1.0594,1.0594,1.0594,50399998.0
2007-06-12 05:58:00,1.0594,1.0595,1.0594,1.0594,47900000.0
2007-06-12 05:59:00,1.0594,1.0595,1.0594,1.0594,91399998.0
2007-06-12 06:00:00,1.0594,1.0594,1.0594,1.0594,21000000.0
2007-06-12 06:01:00,1.0594,1.0594,1.0594,1.0594,62599998.0
2007-06-12 06:02:00,1.0594,1.0594,1.0594,1.0594,20799999.0
2007-06-12 06:03:00,1.0594,1.0594,1.0593,1.05935,100400000.0
2007-06-12 06:04:00,1.05903,1.05924,1.05898,1.05898,570200003.0
2007-06-12 06:05:00,1.0594,1.0594,1.0594,1.0594,14400000.0
2007-06-12 06:06:00,1.05935,1.0594,1.0593,1.0594,134200001.0
2007-06-12 06:07:00,1.0594,1.0594,1.05935,1.0594,41500000.0
2007-06-12 06:08:00,1.05935,1.0594,1.0593,1.0593,115899997.0
2007-06-12 06:09:00,1.0593,1.0594,1.0593,1.0594,207699998.0
2007-06-12 06:10:00,1.05915,1.05915,1.05902,1.05904,125399999.0
2007-06-12 06:11:00,1.0594,1.0594,1.0593,1.0593,108799997.0
2007-06-12 06:12:00,1.0593,1.0594,1.0593,1.0594,29500001.0
2007-06-12 06:13:00,1.05895,1.05917,1.05895,1.05897,741199997.0
2007-06-12 06:14:00,1.0594,1.0594,1.05925,1.05925,116799999.0
2007-06-12 06:15:00,1.0593,1.0594,1.0593,1.0594,118400000.0
2007-06-12 06:16:00,1.0594,1.0595,1.0594,1.0594,81600000.0
2007-06-12 06:17:00,1.0594,1.0597,1.05935,1.0596,419099998.0
2007-06-12 06:18:00,1.05911,1.05925,1.05893,1.05925,155699996.0
2007-06-12 06:19:00,1.05928,1.05952,1.05928,1.05935,929600006.0
2007-06-12 06:20:00,1.0599,1.0599,1.0596,1.0599,94400000.0
2007-06-12 06:21:00,1.05985,1.05985,1.0598,1.0598,120800000.0
2007-06-12 06:22:00,1.0598,1.05985,1.0597,1.0598,261499996.0
2007-06-12 06:23:00,1.05985,1.05995,1.0598,1.0598,54499998.0
2007-06-12 06:24:00,1.0596,1.05964,1.05937,1.05949,162699997.0
2007-06-12 06:25:00,1.05985,1.05985,1.05965,1.05965,58100000.0
2007-06-12 06:26:00,1.0597,1.0597,1.05965,1.05965,24800000.0
2007-06-12 06:27:00,1.05965,1.0597,1.0595,1.05955,170599999.0
2007-06-12 06:28:00,1.0595,1.0595,1.05935,1.0594,206099999.0
2007-06-12 06:29:00,1.0594,1.0595,1.05935,1.0595,259499996.0
2007-06-12 06:30:00,1.0595,1.0595,1.0593,1.05935,274100001.0
2007-06-12 06:31:00,1.05899,1.05919,1.05899,1.05918,865600002.0
2007-06-12 06:32:00,1.0593,1.0593,1.0593,1.0593,326800000.0
2007-06-12 06:33:00,1.0593,1.0594,1.0593,1.0594,199200007.0
2007-06-12 06:34:00,1.0594,1.0594,1.0594,1.0594,86000001.0
2007-06-12 06:35:00,1.0594,1.0595,1.05935,1.0595,379199999.0
2007-06-12 06:36:00,1.0595,1.0599,1.05945,1.0598,636900001.0
2007-06-12 06:37:00,1.0598,1.0599,1.0598,1.0598,287900000.0
2007-06-12 06:38:00,1.0598,1.0598,1.05965,1.05965,119400000.0
2007-06-12 06:39:00,1.0596,1.0597,1.05945,1.05955,487000002.0
2007-06-12 06:40:00,1.05955,1.0596,1.05955,1.0596,85400002.0
2007-06-12 06:41:00,1.0596,1.0596,1.05945,1.05945,149800001.0
2007-06-12 06:42:00,1.05909,1.05932,1.05909,1.05924,741500002.0
2007-06-12 06:43:00,1.05935,1.05957,1.05934,1.05943,574199999.0
2007-06-12 06:44:00,1.0594,1.05949,1.05933,1.05933,1004900001.0
2007-06-12 06:45:00,1.0593,1.05932,1.05922,1.0593,1470600006.0
2007-06-12 06:46:00,1.0595,1.0595,1.0595,1.0595,65300001.0
2007-06-12 06:47:00,1.0595,1.0595,1.0592,1.0592,213400002.0
2007-06-12 06:48:00,1.0592,1.0593,1.0592,1.0593,377700006.0
2007-06-12 06:49:00,1.0594,1.0594,1.0594,1.0594,2400000.0
2007-06-12 06:50:00,1.05912,1.05924,1.05894,1.05924,751800001.0
2007-06-12 06:51:00,1.0594,1.0594,1.0594,1.0594,2400000.0
2007-06-12 06:52:00,1.0594,1.0594,1.0593,1.0594,142600000.0
2007-06-12 06:53:00,1.05907,1.0593,1.05907,1.05929,397100001.0
2007-06-12 06:54:00,1.05915,1.05933,1.05914,1.05928,966000001.0
2007-06-12 06:55:00,1.0593,1.0594,1.0593,1.0594,115599997.0
2007-06-12 06:56:00,1.05903,1.05916,1.0589,1.05916,584300000.0
2007-06-12 06:57:00,1.0593,1.0594,1.0593,1.0593,217800000.0
2007-06-12 06:58:00,1.05935,1.0594,1.05935,1.0594,164000002.0
2007-06-12 06:59:00,1.0594,1.0595,1.0594,1.0595,81400001.0
2007-06-12 07:01:00,1.0595,1.0596,1.0595,1.0595,335700000.0
2007-06-12 07:02:00,1.05911,1.05934,1.05911,1.05915,1797300010.0
2007-06-12 07:03:00,1.0595,1.0595,1.0595,1.0595,129700002.0
2007-06-12 07:04:00,1.05937,1.05937,1.05911,1.05923,1018799988.0
2007-06-12 07:05:00,1.0595,1.0595,1.0594,1.0594,45400002.0
2007-06-12 07:06:00,1.0594,1.0594,1.0594,1.0594,16799999.0
2007-06-12 07:07:00,1.0594,1.0594,1.0594,1.0594,62100003.0
2007-06-12 07:08:00,1.0594,1.0594,1.0593,1.0593,208800001.0
2007-06-12 07:09:00,1.0593,1.0594,1.0593,1.0594,749300006.0
2007-06-12 07:10:00,1.0594,1.0594,1.0594,1.0594,62100003.0
2007-06-12 07:11:00,1.0594,1.0594,1.0594,1.0594,21500000.0
2007-06-12 07:12:00,1.0594,1.0595,1.0594,1.0595,47900000.0
2007-06-12 07:13:00,1.0595,1.0596,1.0595,1.0596,331300000.0
2007-06-12 07:14:00,1.0596,1.0596,1.0596,1.0596,134600001.0
2007-06-12 07:15:00,1.0596,1.0596,1.0595,1.0596,265300000.0
2007-06-12 07:16:00,1.0596,1.0596,1.0595,1.0596,251200002.0
2007-06-12 07:17:00,1.05925,1.05944,1.05925,1.05933,278900000.0
2007-06-12 07:18:00,1.05938,1.05942,1.05905,1.05929,243499999.0
2007-06-12 07:19:00,1.0593,1.05939,1.0593,1.05937,208600000.0
2007-06-12 07:20:00,1.0596,1.06,1.0596,1.05995,444900004.0
2007-06-12 07:21:00,1.06,1.0601,1.0597,1.05985,1304400000.0
2007-06-12 07:22:00,1.05985,1.0599,1.0598,1.0599,97400000.0
2007-06-12 07:23:00,1.0599,1.0599,1.0599,1.0599,10400000.0
2007-06-12 07:24:00,1.0599,1.06,1.0598,1.06,348000008.0
2007-06-12 07:25:00,1.06,1.06,1.0598,1.0599,432700015.0
2007-06-12 07:26:00,1.0599,1.0603,1.0599,1.06,533600000.0
2007-06-12 07:27:00,1.06,1.06,1.06,1.06,44000000.0
2007-06-12 07:28:00,1.06,1.06,1.06,1.06,2400000.0
2007-06-12 07:29:00,1.0601,1.0601,1.05995,1.05995,7200000.0
2007-06-12 07:30:00,1.0599,1.06,1.0598,1.0598,84399999.0
2007-06-12 07:31:00,1.0599,1.0599,1.0599,1.0599,31100000.0
2007-06-12 07:32:00,1.0599,1.0602,1.05985,1.06015,377600005.0
2007-06-12 07:33:00,1.06015,1.0603,1.06005,1.0602,971600000.0
2007-06-12 07:34:00,1.05987,1.06001,1.05959,1.05989,1067899996.0
2007-06-12 07:35:00,1.0602,1.0602,1.0601,1.0601,50900000.0
2007-06-12 07:36:00,1.0602,1.0602,1.0602,1.0602,47600000.0
2007-06-12 07:37:00,1.0602,1.0602,1.0601,1.0601,113400001.0
2007-06-12 07:38:00,1.05976,1.05998,1.05976,1.05983,1340299993.0
2007-06-12 07:39:00,1.0601,1.0601,1.0601,1.0601,52700001.0
2007-06-12 07:40:00,1.0602,1.06025,1.06005,1.06005,277299997.0
2007-06-12 07:41:00,1.06025,1.0604,1.06025,1.0604,232199994.0
2007-06-12 07:42:00,1.0605,1.0605,1.06035,1.0604,223200000.0
2007-06-12 07:43:00,1.0604,1.0605,1.0604,1.0605,71000000.0
2007-06-12 07:44:00,1.06016,1.06028,1.05969,1.05969,107800000.0
2007-06-12 07:45:00,1.0605,1.06065,1.0605,1.06065,53600000.0
2007-06-12 07:46:00,1.06065,1.06065,1.0605,1.0605,90000000.0
2007-06-12 07:47:00,1.0606,1.0606,1.06045,1.06045,76000000.0
2007-06-12 07:48:00,1.0605,1.0606,1.0605,1.06055,64600000.0
2007-06-12 07:49:00,1.0605,1.06055,1.0605,1.06055,193600000.0
2007-06-12 07:50:00,1.06055,1.06055,1.06055,1.06055,3200000.0
2007-06-12 07:51:00,1.06055,1.06055,1.06055,1.06055,3200000.0
2007-06-12 07:52:00,1.06055,1.0606,1.06055,1.0606,23200000.0
2007-06-12 07:53:00,1.0606,1.0606,1.06055,1.06055,32000000.0
2007-06-12 07:54:00,1.0607,1.0607,1.0607,1.0607,2200000.0
2007-06-12 07:55:00,1.0607,1.0607,1.0606,1.0606,22600000.0
2007-06-12 07:56:00,1.0607,1.0607,1.0607,1.0607,3300000.0
2007-06-12 07:57:00,1.0607,1.0607,1.0607,1.0607,700000.0
2007-06-12 07:58:00,1.0607,1.0607,1.06055,1.0607,6700000.0
2007-06-12 07:59:00,1.06065,1.06065,1.0606,1.06065,136099999.0
2007-06-12 08:00:00,1.0606,1.0606,1.0606,1.0606,67899999.0
2007-06-12 08:01:00,1.0606,1.0606,1.0606,1.0606,9800000.0
2007-06-12 08:02:00,1.0606,1.0606,1.0606,1.0606,9800000.0
2007-06-12 08:03:00,1.0606,1.0606,1.0606,1.0606,1500000.0
2007-06-12 08:04:00,1.06029,1.06051,1.06009,1.06035,413099998.0
2007-06-12 08:05:00,1.06049,1.0605,1.06036,1.06036,3400000.0
2007-06-12 08:06:00,1.06055,1.06055,1.06055,1.06055,3200000.0
2007-06-12 08:07:00,1.0605,1.0607,1.0605,1.0606,609900003.0
2007-06-12 08:08:00,1.0606,1.0606,1.06055,1.06055,29600000.0
2007-06-12 08:09:00,1.06023,1.06046,1.0598,1.06046,1471899996.0
2007-06-12 08:10:00,1.06028,1.06044,1.05985,1.06044,1427699997.0
2007-06-12 08:11:00,1.06029,1.06046,1.06027,1.06041,1416200002.0
2007-06-12 08:12:00,1.0606,1.0606,1.0606,1.0606,800000.0
2007-06-12 08:13:00,1.06031,1.06045,1.06006,1.06045,144700000.0
2007-06-12 08:14:00,1.06055,1.06055,1.0605,1.0605,49400001.0
2007-06-12 08:15:00,1.0605,1.0605,1.06045,1.06045,276400001.0
2007-06-12 08:16:00,1.06045,1.06045,1.06045,1.06045,6400000.0
2007-06-12 08:17:00,1.06045,1.06045,1.06045,1.06045,1600000.0
2007-06-12 08:18:00,1.0604,1.0604,1.0604,1.0604,151899998.0
2007-06-12 08:19:00,1.0604,1.0604,1.06035,1.0604,223199998.0
2007-06-12 08:20:00,1.0604,1.06045,1.0603,1.06035,91100000.0
2007-06-12 08:21:00,1.06008,1.06039,1.05985,1.06036,110500003.0
2007-06-12 08:22:00,1.06035,1.06035,1.0602,1.0602,72600000.0
2007-06-12 08:23:00,1.0602,1.0602,1.0602,1.0602,70399998.0
2007-06-12 08:24:00,1.0602,1.0602,1.06015,1.0602,55700000.0
2007-06-12 08:25:00,1.0602,1.0602,1.0596,1.05973,292000006.0
2007-06-12 08:26:00,1.0602,1.0603,1.0602,1.0603,136400000.0
2007-06-12 08:27:00,1.0603,1.0603,1.0603,1.0603,7200000.0
2007-06-12 08:28:00,1.0603,1.0603,1.0603,1.0603,7200000.0
2007-06-12 08:29:00,1.06025,1.06025,1.0602,1.0602,127000000.0
2007-06-12 08:30:00,1.0602,1.06025,1.0601,1.0601,175300001.0
2007-06-12 08:31:00,1.0601,1.0603,1.0601,1.06015,260700001.0
2007-06-12 08:32:00,1.06011,1.06019,1.05999,1.06002,46300000.0
2007-06-12 08:33:00,1.0602,1.0605,1.0602,1.0603,316000002.0
2007-06-12 08:34:00,1.0603,1.0603,1.0603,1.0603,13600000.0
2007-06-12 08:35:00,1.0603,1.0603,1.0603,1.0603,62400000.0
2007-06-12 08:36:00,1.0603,1.0603,1.0603,1.0603,107500000.0
2007-06-12 08:37:00,1.0603,1.0604,1.0603,1.06035,120600001.0
2007-06-12 08:38:00,1.06011,1.06025,1.06005,1.06025,31000000.0
2007-06-12 08:39:00,1.0604,1.0604,1.06035,1.0604,65400001.0
2007-06-12 08:40:00,1.06035,1.06035,1.06015,1.0602,68000000.0
2007-06-12 08:41:00,1.0602,1.0602,1.0602,1.0602,35200000.0
2007-06-12 08:42:00,1.0602,1.0605,1.0602,1.0604,606400002.0
2007-06-12 08:43:00,1.0604,1.0604,1.0602,1.0604,1134700008.0
2007-06-12 08:44:00,1.0604,1.0604,1.06035,1.0604,74800000.0
2007-06-12 08:45:00,1.0604,1.0605,1.0604,1.0605,89400001.0
2007-06-12 08:46:00,1.0605,1.0608,1.0605,1.0607,156300000.0
2007-06-12 08:47:00,1.0607,1.0607,1.0606,1.0606,228600000.0
2007-06-12 08:48:00,1.06065,1.0607,1.06065,1.06065,62100000.0
2007-06-12 08:49:00,1.06065,1.06065,1.0605,1.0605,209000005.0
2007-06-12 08:50:00,1.06044,1.06051,1.06008,1.06037,494900003.0
2007-06-12 08:51:00,1.0605,1.0605,1.0604,1.0604,82300000.0
2007-06-12 08:52:00,1.0604,1.0605,1.0604,1.0605,86200000.0
2007-06-12 08:53:00,1.0605,1.0605,1.06045,1.0605,156400000.0
2007-06-12 08:54:00,1.0606,1.0607,1.0606,1.0607,105200001.0
2007-06-12 08:55:00,1.0607,1.0608,1.0607,1.0608,101300000.0
2007-06-12 08:56:00,1.06062,1.06077,1.06033,1.06075,308700001.0
2007-06-12 08:57:00,1.0608,1.0608,1.0606,1.0607,704900002.0
2007-06-12 08:58:00,1.0607,1.0607,1.0607,1.0607,368300004.0
2007-06-12 08:59:00,1.0607,1.0607,1.06065,1.06065,542100006.0
2007-06-12 09:00:00,1.0607,1.0607,1.06065,1.06065,255900002.0
2007-06-12 09:01:00,1.0607,1.0607,1.0607,1.0607,45400002.0
2007-06-12 09:02:00,1.0607,1.0608,1.06065,1.0608,152999997.0
2007-06-12 09:03:00,1.0609,1.0611,1.0608,1.061,342099993.0
2007-06-12 09:04:00,1.061,1.0611,1.0608,1.061,1182000006.0
2007-06-12 09:05:00,1.061,1.0612,1.061,1.0611,533700006.0
2007-06-12 09:06:00,1.0612,1.0613,1.0612,1.0612,498300005.0
2007-06-12 09:07:00,1.0612,1.0613,1.0612,1.0612,270500001.0
2007-06-12 09:08:00,1.0612,1.0612,1.06115,1.06115,376800005.0
2007-06-12 09:09:00,1.0612,1.0612,1.0609,1.061,730500015.0
2007-06-12 09:10:00,1.061,1.061,1.0607,1.0609,1400499992.0
2007-06-12 09:11:00,1.0608,1.061,1.0608,1.0608,693700002.0
2007-06-12 09:12:00,1.0607,1.0609,1.06055,1.0606,864999996.0
2007-06-12 09:13:00,1.0606,1.0606,1.0601,1.0601,423599999.0
2007-06-12 09:14:00,1.0601,1.0601,1.0594,1.0594,1330399998.0
2007-06-12 09:15:00,1.0594,1.0596,1.05915,1.0593,1433200002.0
2007-06-12 09:16:00,1.0593,1.0595,1.05915,1.0595,898200005.0
2007-06-12 09:17:00,1.0595,1.0598,1.0594,1.0594,844999998.0
2007-06-12 09:18:00,1.0594,1.05945,1.0593,1.0593,608200008.0
2007-06-12 09:19:00,1.0593,1.05955,1.0593,1.05955,681200012.0
2007-06-12 09:20:00,1.0595,1.0595,1.0591,1.0593,415400001.0
2007-06-12 09:21:00,1.0593,1.05935,1.05925,1.05925,280599997.0
2007-06-12 09:22:00,1.0593,1.0593,1.0593,1.0593,2400000.0
2007-06-12 09:23:00,1.0593,1.05945,1.05925,1.05945,316099999.0
2007-06-12 09:24:00,1.05945,1.0598,1.05925,1.0598,907500003.0
2007-06-12 09:25:00,1.0598,1.0604,1.0598,1.0603,1497200013.0
2007-06-12 09:26:00,1.0604,1.0607,1.0602,1.06065,906199999.0
2007-06-12 09:27:00,1.0607,1.06125,1.06065,1.06115,1468000011.0
2007-06-12 09:28:00,1.0612,1.06125,1.0611,1.0611,343000004.0
2007-06-12 09:29:00,1.0611,1.0612,1.0611,1.0611,104800000.0
2007-06-12 09:30:00,1.0611,1.0611,1.0611,1.0611,11200000.0
2007-06-12 09:31:00,1.0611,1.0614,1.0611,1.0612,1159800003.0
2007-06-12 09:32:00,1.0613,1.0613,1.0612,1.0612,311500006.0
2007-06-12 09:33:00,1.06115,1.0612,1.06115,1.0612,159057712.0
2007-06-12 09:34:00,1.0612,1.0612,1.0611,1.0611,952799983.0
2007-06-12 09:35:00,1.0611,1.0612,1.0611,1.0612,284500000.0
2007-06-12 09:36:00,1.0612,1.0612,1.06105,1.0612,540199992.0
2007-06-12 09:37:00,1.0612,1.06125,1.0612,1.06125,157600000.0
2007-06-12 09:38:00,1.06135,1.06135,1.0613,1.0613,273599993.0
2007-06-12 09:39:00,1.0613,1.0613,1.0612,1.0613,128700001.0
2007-06-12 09:40:00,1.0613,1.0613,1.06125,1.0613,37600000.0
2007-06-12 09:41:00,1.06135,1.06155,1.0613,1.0615,402699996.0
2007-06-12 09:42:00,1.0615,1.06165,1.06145,1.0615,189999999.0
2007-06-12 09:43:00,1.0615,1.0615,1.06145,1.06145,40800000.0
2007-06-12 09:44:00,1.0614,1.0614,1.06135,1.0614,47099999.0
2007-06-12 09:45:00,1.0614,1.0614,1.06125,1.0613,654699999.0
2007-06-12 09:46:00,1.0613,1.0613,1.06085,1.061,462799999.0
2007-06-12 09:47:00,1.0609,1.06095,1.06075,1.0608,350500001.0
2007-06-12 09:48:00,1.0608,1.0608,1.0607,1.0608,285699997.0
2007-06-12 09:49:00,1.06085,1.06085,1.06085,1.06085,13600000.0
2007-06-12 09:50:00,1.06085,1.06085,1.06085,1.06085,3200000.0
2007-06-12 09:51:00,1.06029,1.06073,1.06029,1.06073,7200000.0
2007-06-12 09:52:00,1.06085,1.061,1.06085,1.061,65800000.0
2007-06-12 09:53:00,1.061,1.061,1.0609,1.0609,48100000.0
2007-06-12 09:54:00,1.0609,1.0613,1.0609,1.0613,358500000.0
2007-06-12 09:55:00,1.0613,1.06135,1.0613,1.06135,13600000.0
2007-06-12 09:56:00,1.06135,1.06135,1.0613,1.0613,21500001.0
2007-06-12 09:57:00,1.06135,1.0614,1.0613,1.0614,148700000.0
2007-06-12 09:58:00,1.0614,1.0614,1.0613,1.0614,171199999.0
2007-06-12 09:59:00,1.0614,1.0615,1.0614,1.0615,211100007.0
2007-06-12 10:00:00,1.0615,1.06155,1.0615,1.06155,81300003.0
2007-06-12 10:01:00,1.06155,1.06165,1.0615,1.06165,129100001.0
2007-06-12 10:02:00,1.06165,1.06175,1.06155,1.0616,177100004.0
2007-06-12 10:03:00,1.0616,1.06165,1.0615,1.06155,226700000.0
2007-06-12 10:04:00,1.06155,1.06165,1.06155,1.06165,254000007.0
2007-06-12 10:05:00,1.06165,1.0617,1.0613,1.06145,416900004.0
2007-06-12 10:06:00,1.06145,1.0616,1.06115,1.06145,961600000.0
2007-06-12 10:07:00,1.0615,1.0615,1.06145,1.06145,111599999.0
2007-06-12 10:08:00,1.0615,1.0615,1.06145,1.06145,38800000.0
2007-06-12 10:09:00,1.06145,1.0615,1.0614,1.0615,281000000.0
2007-06-12 10:10:00,1.0615,1.0615,1.06115,1.0613,462900000.0
2007-06-12 10:11:00,1.0613,1.06135,1.0613,1.0613,842499999.0
2007-06-12 10:12:00,1.0613,1.0614,1.0613,1.0614,163600001.0
2007-06-12 10:13:00,1.06135,1.0616,1.06135,1.0616,355599997.0
2007-06-12 10:14:00,1.0616,1.0616,1.06155,1.06155,24000000.0
2007-06-12 10:15:00,1.0616,1.0616,1.0615,1.06155,113399999.0
2007-06-12 10:16:00,1.0616,1.0616,1.06155,1.06155,27200000.0
2007-06-12 10:17:00,1.06155,1.06155,1.06155,1.06155,25600000.0
2007-06-12 10:18:00,1.06155,1.0616,1.06155,1.0616,12000000.0
2007-06-12 10:19:00,1.0616,1.0616,1.06155,1.06155,52700000.0
2007-06-12 10:20:00,1.06155,1.0616,1.0615,1.0615,65500001.0
2007-06-12 10:21:00,1.0615,1.06155,1.0615,1.0615,250499996.0
2007-06-12 10:22:00,1.06155,1.06155,1.06145,1.0615,444399992.0
2007-06-12 10:23:00,1.06155,1.06155,1.0612,1.0614,910299999.0
2007-06-12 10:24:00,1.0614,1.0615,1.0613,1.0613,280300005.0
2007-06-12 10:25:00,1.0613,1.06145,1.06115,1.06125,1065800003.0
2007-06-12 10:26:00,1.0613,1.0613,1.06115,1.0612,555499996.0
2007-06-12 10:27:00,1.0612,1.0612,1.061,1.06105,587899996.0
2007-06-12 10:28:00,1.06105,1.06115,1.061,1.0611,468800003.0
2007-06-12 10:29:00,1.0611,1.0611,1.06105,1.06105,338900000.0
2007-06-12 10:30:00,1.0611,1.0611,1.06095,1.061,146600001.0
2007-06-12 10:31:00,1.061,1.0612,1.06095,1.0611,228099995.0
2007-06-12 10:32:00,1.0611,1.0612,1.0611,1.0612,110299998.0
2007-06-12 10:33:00,1.0612,1.0613,1.0612,1.06125,24100000.0
2007-06-12 10:34:00,1.06125,1.06155,1.06125,1.0615,378899998.0
2007-06-12 10:35:00,1.0615,1.0615,1.06135,1.06135,314699996.0
2007-06-12 10:36:00,1.06135,1.0614,1.061,1.06115,459599997.0
2007-06-12 10:37:00,1.0612,1.06125,1.061,1.0611,240100001.0
2007-06-12 10:38:00,1.06115,1.0612,1.06115,1.06115,24800000.0
2007-06-12 10:39:00,1.06115,1.06115,1.06105,1.06105,44700000.0
2007-06-12 10:40:00,1.06105,1.0611,1.06105,1.0611,28800000.0
2007-06-12 10:41:00,1.0611,1.0612,1.06105,1.06115,48800000.0
2007-06-12 10:42:00,1.06115,1.06115,1.0611,1.0611,11200000.0
2007-06-12 10:43:00,1.0611,1.0611,1.0611,1.0611,4800000.0
2007-06-12 10:44:00,1.0611,1.0611,1.0611,1.0611,7200000.0
2007-06-12 10:45:00,1.0611,1.0611,1.0611,1.0611,12000000.0
2007-06-12 10:46:00,1.06112,1.06112,1.06072,1.06093,92700000.0
2007-06-12 10:47:00,1.0611,1.0611,1.06105,1.06105,50000000.0
2007-06-12 10:48:00,1.0611,1.0611,1.0611,1.0611,7200000.0
2007-06-12 10:49:00,1.0607,1.0611,1.0607,1.0611,30300000.0
2007-06-12 10:50:00,1.0611,1.06115,1.06095,1.061,199200000.0
2007-06-12 10:51:00,1.061,1.061,1.06095,1.06095,76600000.0
2007-06-12 10:52:00,1.06095,1.061,1.06095,1.061,37000000.0
2007-06-12 10:53:00,1.06095,1.061,1.0609,1.0609,91700000.0
2007-06-12 10:54:00,1.0609,1.061,1.0609,1.061,155000002.0
2007-06-12 10:55:00,1.061,1.061,1.061,1.061,24100000.0
2007-06-12 10:56:00,1.061,1.06105,1.0609,1.0609,192500003.0
2007-06-12 10:57:00,1.06095,1.061,1.0609,1.061,90999999.0
2007-06-12 10:58:00,1.06077,1.06086,1.06043,1.06057,1679600003.0
2007-06-12 10:59:00,1.061,1.061,1.0609,1.061,51099999.0
2007-06-12 11:00:00,1.061,1.061,1.0609,1.061,141100000.0
2007-06-12 11:01:00,1.061,1.06105,1.061,1.06105,22300000.0
2007-06-12 11:02:00,1.06067,1.06095,1.06067,1.06095,1745199996.0
2007-06-12 11:03:00,1.06089,1.06099,1.06083,1.06098,941399993.0
2007-06-12 11:04:00,1.06105,1.06105,1.06105,1.06105,6400000.0
2007-06-12 11:05:00,1.061,1.061,1.0609,1.061,221800006.0
2007-06-12 11:06:00,1.061,1.061,1.0609,1.061,223000008.0
2007-06-12 11:07:00,1.061,1.061,1.0609,1.0609,148200003.0
2007-06-12 11:08:00,1.0609,1.0609,1.06085,1.0609,187299999.0
2007-06-12 11:09:00,1.0609,1.0609,1.0603,1.0603,1550600004.0
2007-06-12 11:10:00,1.0603,1.0605,1.0602,1.0605,697200001.0
2007-06-12 11:11:00,1.06045,1.0605,1.0603,1.0603,692700002.0
2007-06-12 11:12:00,1.0603,1.06035,1.06025,1.06035,233800002.0
2007-06-12 11:13:00,1.06025,1.0606,1.06025,1.0604,703600002.0
2007-06-12 11:14:00,1.0604,1.0604,1.0603,1.06035,86099999.0
2007-06-12 11:15:00,1.06001,1.06014,1.05952,1.06001,397699999.0
2007-06-12 11:16:00,1.06035,1.0605,1.06035,1.06045,489600001.0
2007-06-12 11:17:00,1.06045,1.0605,1.06045,1.0605,149200000.0
2007-06-12 11:18:00,1.0605,1.0606,1.0605,1.0606,33400000.0
2007-06-12 11:19:00,1.06055,1.06125,1.06055,1.06115,1131800003.0
2007-06-12 11:20:00,1.06115,1.06125,1.0611,1.06125,432999997.0
2007-06-12 11:21:00,1.06125,1.0613,1.06125,1.06125,49600000.0
2007-06-12 11:22:00,1.0613,1.0613,1.0613,1.0613,30400000.0
2007-06-12 11:23:00,1.0613,1.0613,1.0612,1.0612,107699998.0
2007-06-12 11:24:00,1.0613,1.0613,1.0613,1.0613,7400000.0
2007-06-12 11:25:00,1.0613,1.0613,1.0611,1.0611,211799999.0
2007-06-12 11:26:00,1.0611,1.0612,1.0611,1.0611,320199997.0
2007-06-12 11:27:00,1.0611,1.0611,1.0611,1.0611,1235600005.0
2007-06-12 11:28:00,1.0611,1.0611,1.0611,1.0611,606800005.0
2007-06-12 11:29:00,1.06105,1.0611,1.06105,1.0611,418700000.0
2007-06-12 11:30:00,1.0611,1.0611,1.0611,1.0611,31600001.0
2007-06-12 11:31:00,1.0611,1.06115,1.0611,1.06115,34800002.0
2007-06-12 11:32:00,1.0612,1.0613,1.06115,1.06115,196599998.0
2007-06-12 11:33:00,1.0612,1.0613,1.0612,1.0613,312799993.0
2007-06-12 11:34:00,1.0613,1.0615,1.0613,1.0615,666399999.0
2007-06-12 11:35:00,1.0614,1.0615,1.06135,1.0615,643000011.0
2007-06-12 11:36:00,1.0615,1.0615,1.0615,1.0615,43100000.0
2007-06-12 11:37:00,1.0615,1.0615,1.0615,1.0615,121100000.0
2007-06-12 11:38:00,1.0615,1.0615,1.0615,1.0615,275700000.0
2007-06-12 11:39:00,1.06145,1.0615,1.06145,1.0615,60800002.0
2007-06-12 11:40:00,1.0615,1.0615,1.0615,1.0615,16500000.0
2007-06-12 11:41:00,1.0615,1.0615,1.06125,1.06125,200700002.0
2007-06-12 11:42:00,1.0612,1.0612,1.061,1.06105,669099994.0
2007-06-12 11:43:00,1.0611,1.0611,1.0611,1.0611,30400000.0
2007-06-12 11:44:00,1.0611,1.0615,1.0611,1.06145,1425500009.0
2007-06-12 11:45:00,1.06145,1.0615,1.0614,1.0614,288599999.0
2007-06-12 11:46:00,1.0614,1.0614,1.0614,1.0614,68600000.0
2007-06-12 11:47:00,1.0614,1.0615,1.0614,1.0615,138800001.0
2007-06-12 11:48:00,1.0612,1.06132,1.06095,1.06128,444200000.0
2007-06-12 11:49:00,1.06136,1.06149,1.06104,1.06149,246500004.0
2007-06-12 11:50:00,1.06123,1.06155,1.06123,1.06137,452800002.0
2007-06-12 11:51:00,1.0615,1.0615,1.0615,1.0615,13500000.0
2007-06-12 11:52:00,1.0615,1.0615,1.06145,1.0615,61900000.0
2007-06-12 11:53:00,1.0615,1.0615,1.06115,1.0612,669199990.0
2007-06-12 11:54:00,1.06115,1.0613,1.0611,1.0612,87699999.0
2007-06-12 11:55:00,1.0612,1.06125,1.06105,1.06115,323499997.0
2007-06-12 11:56:00,1.06115,1.0614,1.06115,1.0613,429800000.0
2007-06-12 11:57:00,1.06135,1.06145,1.0613,1.06145,78400001.0
2007-06-12 11:58:00,1.0614,1.0614,1.06135,1.06135,99600000.0
2007-06-12 11:59:00,1.0614,1.0615,1.06135,1.0615,62700000.0
2007-06-12 12:00:00,1.0615,1.06185,1.0614,1.06165,592253574.0
2007-06-12 12:01:00,1.0616,1.06175,1.0616,1.06175,383800000.0
2007-06-12 12:02:00,1.0617,1.06175,1.0617,1.06175,266400001.0
2007-06-12 12:03:00,1.0617,1.06175,1.06165,1.0617,186100001.0
2007-06-12 12:04:00,1.0617,1.0617,1.0614,1.0614,614300001.0
2007-06-12 12:05:00,1.0614,1.0615,1.0614,1.06145,389899998.0
2007-06-12 12:06:00,1.06145,1.0615,1.06145,1.0615,14400000.0
2007-06-12 12:07:00,1.06125,1.06141,1.06107,1.06107,142900001.0
2007-06-12 12:08:00,1.0615,1.0615,1.0614,1.0614,71800000.0
2007-06-12 12:09:00,1.0614,1.0615,1.0614,1.0614,315000004.0
2007-06-12 12:10:00,1.0614,1.0615,1.06135,1.0615,367000007.0
2007-06-12 12:11:00,1.0615,1.0615,1.06145,1.0615,59200000.0
2007-06-12 12:12:00,1.0615,1.0616,1.0615,1.0616,30300000.0
2007-06-12 12:13:00,1.0616,1.06175,1.06155,1.06155,890750003.0
2007-06-12 12:14:00,1.06155,1.0616,1.06155,1.0616,248500000.0
2007-06-12 12:15:00,1.0616,1.0616,1.06155,1.0616,432800000.0
2007-06-12 12:16:00,1.0616,1.0616,1.0616,1.0616,570400000.0
2007-06-12 12:17:00,1.06127,1.06147,1.06127,1.06129,26800000.0
2007-06-12 12:18:00,1.0616,1.06165,1.0616,1.06165,41500000.0
2007-06-12 12:19:00,1.06165,1.06165,1.06155,1.0616,153300001.0
2007-06-12 12:20:00,1.0616,1.0616,1.0614,1.0614,780400003.0
2007-06-12 12:21:00,1.0614,1.0615,1.06135,1.06135,488200000.0
2007-06-12 12:22:00,1.0614,1.0615,1.06135,1.06145,357700002.0
2007-06-12 12:23:00,1.06145,1.0615,1.06145,1.06145,73600000.0
2007-06-12 12:24:00,1.0615,1.0615,1.0614,1.06145,708000003.0
2007-06-12 12:25:00,1.06155,1.06155,1.06135,1.0614,737599993.0
2007-06-12 12:26:00,1.0614,1.0614,1.0614,1.0614,463200004.0
2007-06-12 12:27:00,1.06145,1.0615,1.06145,1.0615,36000000.0
2007-06-12 12:28:00,1.0615,1.0615,1.06145,1.0615,21700000.0
2007-06-12 12:29:00,1.06145,1.06155,1.06145,1.06155,20000000.0
2007-06-12 12:30:00,1.06155,1.06155,1.06135,1.0614,203500001.0
2007-06-12 12:31:00,1.0614,1.0615,1.0614,1.0615,137200002.0
2007-06-12 12:32:00,1.0615,1.0615,1.06145,1.06145,12800000.0
2007-06-12 12:33:00,1.06145,1.06155,1.06145,1.0615,222200003.0
2007-06-12 12:34:00,1.06155,1.0616,1.06155,1.0616,20800000.0
2007-06-12 12:35:00,1.0616,1.0616,1.0614,1.0615,259300001.0
2007-06-12 12:36:00,1.0615,1.06165,1.0615,1.06165,307000008.0
2007-06-12 12:37:00,1.06165,1.06165,1.06135,1.06165,1198400001.0
2007-06-12 12:38:00,1.06165,1.0617,1.06165,1.0617,28000000.0
2007-06-12 12:39:00,1.0617,1.0617,1.0617,1.0617,6400000.0
2007-06-12 12:40:00,1.0617,1.0617,1.0616,1.0616,79900002.0
2007-06-12 12:41:00,1.0616,1.0616,1.06155,1.0616,434399994.0
2007-06-12 12:42:00,1.0616,1.0618,1.06145,1.06145,1386200003.0
2007-06-12 12:43:00,1.06145,1.0616,1.0614,1.06155,538899995.0
2007-06-12 12:44:00,1.0616,1.0616,1.0614,1.06145,700600005.0
2007-06-12 12:45:00,1.06145,1.06145,1.0613,1.0613,293300011.0
2007-06-12 12:46:00,1.0613,1.0613,1.0607,1.06085,1198399999.0
2007-06-12 12:47:00,1.06085,1.0609,1.0607,1.0607,887000000.0
2007-06-12 12:48:00,1.0607,1.0607,1.0607,1.0607,9800000.0
2007-06-12 12:49:00,1.0607,1.0607,1.06045,1.06045,205499999.0
2007-06-12 12:50:00,1.06045,1.0605,1.06035,1.06035,168699999.0
2007-06-12 12:51:00,1.0604,1.0604,1.06035,1.0604,1800000.0
2007-06-12 12:52:00,1.06035,1.0604,1.06025,1.0604,920800006.0
2007-06-12 12:53:00,1.0604,1.0605,1.0604,1.0605,796700006.0
2007-06-12 12:54:00,1.0605,1.0611,1.0605,1.06095,1483099998.0
2007-06-12 12:55:00,1.061,1.061,1.06095,1.061,25800000.0
2007-06-12 12:56:00,1.061,1.061,1.06075,1.0608,196700000.0
2007-06-12 12:57:00,1.0608,1.061,1.0608,1.061,181299998.0
2007-06-12 12:58:00,1.061,1.061,1.061,1.061,5900000.0
2007-06-12 12:59:00,1.061,1.06105,1.0608,1.061,398900000.0
2007-06-12 13:00:00,1.06095,1.06095,1.0608,1.06095,502099994.0
2007-06-12 13:01:00,1.06095,1.06095,1.0608,1.0608,30400000.0
2007-06-12 13:02:00,1.06085,1.06085,1.0608,1.0608,10000000.0
2007-06-12 13:03:00,1.0608,1.0609,1.0608,1.06085,97500000.0
2007-06-12 13:04:00,1.0609,1.06105,1.0609,1.06105,140000000.0
2007-06-12 13:05:00,1.06105,1.0612,1.06105,1.0612,58700000.0
2007-06-12 13:06:00,1.06115,1.0612,1.06115,1.0612,7400000.0
2007-06-12 13:07:00,1.06115,1.06125,1.06105,1.0612,136999999.0
2007-06-12 13:08:00,1.06115,1.06125,1.0611,1.0612,193800000.0
2007-06-12 13:09:00,1.0612,1.0612,1.0611,1.06115,65400000.0
2007-06-12 13:10:00,1.06115,1.06125,1.06105,1.06125,246500000.0
2007-06-12 13:11:00,1.06125,1.06125,1.06125,1.06125,6900000.0
2007-06-12 13:12:00,1.06093,1.06123,1.06091,1.06109,480700003.0
2007-06-12 13:13:00,1.06111,1.06117,1.06092,1.06107,351100002.0
2007-06-12 13:14:00,1.06099,1.06142,1.06083,1.06142,261299999.0
2007-06-12 13:15:00,1.06125,1.06125,1.06125,1.06125,6900000.0
2007-06-12 13:16:00,1.06125,1.06125,1.0611,1.06125,271700006.0
2007-06-12 13:17:00,1.0613,1.0615,1.0612,1.0615,394800004.0
2007-06-12 13:18:00,1.0615,1.0615,1.06135,1.0614,546099996.0
2007-06-12 13:19:00,1.06135,1.0615,1.06135,1.0615,437199997.0
2007-06-12 13:20:00,1.0614,1.0615,1.06135,1.0615,151200000.0
2007-06-12 13:21:00,1.0615,1.06165,1.06145,1.06165,429299998.0
2007-06-12 13:22:00,1.06165,1.06165,1.0616,1.0616,36300001.0
2007-06-12 13:23:00,1.06165,1.06165,1.06165,1.06165,15400000.0
2007-06-12 13:24:00,1.06175,1.06175,1.06165,1.0617,61200000.0
2007-06-12 13:25:00,1.0617,1.0617,1.06155,1.06165,284899998.0
2007-06-12 13:26:00,1.06165,1.06175,1.0616,1.0616,502000002.0
2007-06-12 13:27:00,1.0616,1.06165,1.06155,1.0616,106199999.0
2007-06-12 13:28:00,1.06165,1.06165,1.0615,1.0615,449500002.0
2007-06-12 13:29:00,1.0615,1.0617,1.0615,1.0616,324200001.0
2007-06-12 13:30:00,1.0616,1.0616,1.06155,1.06155,125100000.0
2007-06-12 13:31:00,1.0616,1.0618,1.0616,1.0616,378100002.0
2007-06-12 13:32:00,1.0618,1.0618,1.06155,1.06155,311899997.0
2007-06-12 13:33:00,1.06127,1.06148,1.06083,1.0612,217200000.0
2007-06-12 13:34:00,1.06155,1.0616,1.06155,1.0616,30400000.0
2007-06-12 13:35:00,1.0616,1.0616,1.06155,1.0616,34400000.0
2007-06-12 13:36:00,1.0616,1.0616,1.0615,1.0616,61600000.0
2007-06-12 13:37:00,1.06124,1.06147,1.06117,1.06138,570800003.0
2007-06-12 13:38:00,1.0617,1.0617,1.0616,1.0616,2800000.0
2007-06-12 13:39:00,1.0616,1.0616,1.0616,1.0616,4800000.0
2007-06-12 13:40:00,1.06137,1.06137,1.061,1.06133,30001442.0
2007-06-12 13:41:00,1.06144,1.06144,1.06113,1.06113,3101442.0
2007-06-12 13:42:00,1.06111,1.0614,1.06104,1.06113,4300000.0
2007-06-12 13:43:00,1.0616,1.0616,1.0615,1.0615,87600000.0
2007-06-12 13:44:00,1.0615,1.0615,1.0615,1.0615,16700000.0
2007-06-12 13:45:00,1.0615,1.0615,1.0615,1.0615,25600000.0
2007-06-12 13:46:00,1.0615,1.0615,1.06135,1.0615,299299997.0
2007-06-12 13:47:00,1.0615,1.0615,1.06125,1.06125,697299996.0
2007-06-12 13:48:00,1.06125,1.0613,1.06125,1.0613,29900000.0
2007-06-12 13:49:00,1.0613,1.0614,1.0613,1.0614,212800000.0
2007-06-12 13:50:00,1.0614,1.0616,1.0614,1.0615,299299996.0
2007-06-12 13:51:00,1.0616,1.0616,1.0616,1.0616,2400000.0
2007-06-12 13:52:00,1.0616,1.0616,1.0614,1.0614,519599997.0
2007-06-12 13:53:00,1.0614,1.06155,1.0613,1.06155,282800000.0
2007-06-12 13:54:00,1.06155,1.06155,1.06155,1.06155,12800000.0
2007-06-12 13:55:00,1.06155,1.06185,1.0615,1.0618,931300001.0
2007-06-12 13:56:00,1.0618,1.062,1.06175,1.0618,999499999.0
2007-06-12 13:57:00,1.0618,1.062,1.06175,1.06195,395300002.0
2007-06-12 13:58:00,1.062,1.062,1.06195,1.062,294500000.0
2007-06-12 13:59:00,1.062,1.06235,1.062,1.0622,756299996.0
2007-06-12 14:00:00,1.06215,1.06215,1.06205,1.06205,567999994.0
2007-06-12 14:01:00,1.06205,1.0621,1.0619,1.0619,412999998.0
2007-06-12 14:02:00,1.0619,1.0621,1.06185,1.06185,438899999.0
2007-06-12 14:03:00,1.0619,1.06215,1.0618,1.06215,1667900008.0
2007-06-12 14:04:00,1.0621,1.0621,1.0621,1.0621,196600007.0
2007-06-12 14:05:00,1.062,1.0621,1.0619,1.0619,666600002.0
2007-06-12 14:06:00,1.0619,1.062,1.06185,1.062,724300000.0
2007-06-12 14:07:00,1.0619,1.062,1.0619,1.062,171300000.0
2007-06-12 14:08:00,1.062,1.062,1.0619,1.0619,119700001.0
2007-06-12 14:09:00,1.0619,1.0619,1.06185,1.0619,48200000.0
2007-06-12 14:10:00,1.0619,1.062,1.0619,1.062,935500004.0
2007-06-12 14:11:00,1.062,1.0621,1.06195,1.06195,477899997.0
2007-06-12 14:12:00,1.06195,1.062,1.06195,1.06195,724000000.0
2007-06-12 14:13:00,1.06195,1.062,1.06195,1.062,749200001.0
2007-06-12 14:14:00,1.062,1.062,1.06195,1.062,243000002.0
2007-06-12 14:15:00,1.062,1.062,1.06195,1.062,799999998.0
2007-06-12 14:16:00,1.062,1.062,1.06195,1.06195,1091199996.0
2007-06-12 14:17:00,1.062,1.062,1.062,1.062,24000000.0
2007-06-12 14:18:00,1.0621,1.0622,1.0621,1.0622,83500000.0
2007-06-12 14:19:00,1.06215,1.0622,1.0621,1.06215,47200000.0
2007-06-12 14:20:00,1.06215,1.0622,1.062,1.0622,506900000.0
2007-06-12 14:21:00,1.0622,1.0622,1.06195,1.0621,708199996.0
2007-06-12 14:22:00,1.0621,1.06225,1.0621,1.0622,563300002.0
2007-06-12 14:23:00,1.0622,1.0622,1.06205,1.06205,96800001.0
2007-06-12 14:24:00,1.06205,1.0625,1.062,1.0624,289600000.0
2007-06-12 14:25:00,1.0624,1.06245,1.0622,1.0623,678300003.0
2007-06-12 14:26:00,1.0623,1.0623,1.0622,1.0622,229500000.0
2007-06-12 14:27:00,1.0622,1.0623,1.06215,1.0622,274299999.0
2007-06-12 14:28:00,1.0622,1.0623,1.0622,1.06225,164500000.0
2007-06-12 14:29:00,1.06225,1.0623,1.0621,1.0621,1879199998.0
2007-06-12 14:30:00,1.0621,1.06215,1.06195,1.06205,983500002.0
2007-06-12 14:31:00,1.0621,1.06215,1.06205,1.06205,202900000.0
2007-06-12 14:32:00,1.06215,1.06215,1.062,1.06205,430600002.0
2007-06-12 14:33:00,1.0621,1.06215,1.06195,1.062,387600000.0
2007-06-12 14:34:00,1.062,1.0621,1.06195,1.062,157300000.0
2007-06-12 14:35:00,1.062,1.06205,1.06195,1.062,181200000.0
2007-06-12 14:36:00,1.062,1.062,1.062,1.062,700000.0
2007-06-12 14:37:00,1.062,1.0622,1.062,1.0621,406100003.0
2007-06-12 14:38:00,1.0621,1.0621,1.06205,1.0621,91599999.0
2007-06-12 14:39:00,1.06205,1.0621,1.06195,1.06195,329299999.0
2007-06-12 14:40:00,1.062,1.06215,1.062,1.06215,62900001.0
2007-06-12 14:41:00,1.0622,1.0622,1.06205,1.0621,390599999.0
2007-06-12 14:42:00,1.0621,1.0623,1.0621,1.06225,168800000.0
2007-06-12 14:43:00,1.06225,1.0623,1.0622,1.0622,66000000.0
2007-06-12 14:44:00,1.0622,1.06225,1.062,1.0621,436900000.0
2007-06-12 14:45:00,1.06215,1.0623,1.06215,1.0623,160000000.0
2007-06-12 14:46:00,1.0623,1.0623,1.0622,1.0622,203600000.0
2007-06-12 14:47:00,1.0623,1.06235,1.06215,1.0623,675100002.0
2007-06-12 14:48:00,1.0623,1.0626,1.0623,1.0626,618700002.0
2007-06-12 14:49:00,1.0626,1.0626,1.0625,1.0625,53700000.0
2007-06-12 14:50:00,1.0625,1.06275,1.0625,1.0627,308099998.0
2007-06-12 14:51:00,1.0627,1.0628,1.0627,1.0627,167300000.0
2007-06-12 14:52:00,1.0627,1.0628,1.0626,1.0627,102800000.0
2007-06-12 14:53:00,1.0628,1.0628,1.0626,1.0627,147700000.0
2007-06-12 14:54:00,1.0627,1.0627,1.0625,1.0625,212400001.0
2007-06-12 14:55:00,1.0625,1.0627,1.0625,1.0626,321700001.0
2007-06-12 14:56:00,1.0626,1.06265,1.06255,1.06255,147400000.0
2007-06-12 14:57:00,1.06255,1.06275,1.06255,1.06265,501599997.0
2007-06-12 14:58:00,1.06265,1.06265,1.0625,1.06265,118900000.0
2007-06-12 14:59:00,1.06265,1.06265,1.06245,1.0626,530499999.0
2007-06-12 15:00:00,1.06255,1.06275,1.06255,1.0626,402800000.0
2007-06-12 15:01:00,1.06265,1.0631,1.06265,1.063,169400000.0
2007-06-12 15:02:00,1.063,1.0631,1.06295,1.063,302100001.0
2007-06-12 15:03:00,1.063,1.0632,1.0629,1.0632,940700000.0
2007-06-12 15:04:00,1.0632,1.0632,1.06305,1.06315,510899999.0
2007-06-12 15:05:00,1.06315,1.0632,1.0631,1.0631,280299995.0
2007-06-12 15:06:00,1.0632,1.0633,1.0632,1.0633,300399998.0
2007-06-12 15:07:00,1.0632,1.0633,1.06305,1.0632,475399998.0
2007-06-12 15:08:00,1.06325,1.06325,1.06305,1.0631,950099998.0
2007-06-12 15:09:00,1.0631,1.0632,1.06305,1.06305,877700002.0
2007-06-12 15:10:00,1.0631,1.0632,1.06305,1.0631,564700001.0
2007-06-12 15:11:00,1.0631,1.0631,1.06295,1.063,394299998.0
2007-06-12 15:12:00,1.063,1.063,1.0629,1.063,123400000.0
2007-06-12 15:13:00,1.063,1.063,1.0628,1.0628,33800000.0
2007-06-12 15:14:00,1.06275,1.06285,1.0626,1.0627,104600001.0
2007-06-12 15:15:00,1.0627,1.0627,1.0626,1.0627,96600000.0
2007-06-12 15:16:00,1.0627,1.0627,1.0627,1.0627,28800000.0
2007-06-12 15:17:00,1.0627,1.063,1.0626,1.06285,645899999.0
2007-06-12 15:18:00,1.0629,1.0631,1.0629,1.0631,520300002.0
2007-06-12 15:19:00,1.0631,1.0631,1.06295,1.063,733400004.0
2007-06-12 15:20:00,1.06295,1.06315,1.06295,1.0631,411400001.0
2007-06-12 15:21:00,1.0631,1.0631,1.06295,1.063,717599998.0
2007-06-12 15:22:00,1.063,1.0632,1.063,1.0631,894000010.0
2007-06-12 15:23:00,1.0631,1.0632,1.0631,1.06315,387000003.0
2007-06-12 15:24:00,1.06315,1.0632,1.06315,1.0632,48000000.0
2007-06-12 15:25:00,1.0632,1.06335,1.0632,1.0632,1356100002.0
2007-06-12 15:26:00,1.06315,1.0632,1.06295,1.0631,610399998.0
2007-06-12 15:27:00,1.0631,1.0631,1.06285,1.063,413700001.0
2007-06-12 15:28:00,1.0631,1.0631,1.0629,1.063,73500000.0
2007-06-12 15:29:00,1.063,1.063,1.0629,1.0629,43700000.0
2007-06-12 15:30:00,1.0629,1.0631,1.06285,1.0629,334600000.0
2007-06-12 15:31:00,1.0629,1.063,1.0629,1.063,216999998.0
2007-06-12 15:32:00,1.063,1.0631,1.063,1.06305,158600000.0
2007-06-12 15:33:00,1.063,1.06305,1.06295,1.063,164400002.0
2007-06-12 15:34:00,1.06295,1.063,1.0628,1.0629,547399997.0
2007-06-12 15:35:00,1.0629,1.063,1.06275,1.06275,416799998.0
2007-06-12 15:36:00,1.0628,1.0628,1.06235,1.06245,795499997.0
2007-06-12 15:37:00,1.0624,1.0625,1.06225,1.0624,1110000002.0
2007-06-12 15:38:00,1.0624,1.06245,1.06235,1.0624,377400000.0
2007-06-12 15:39:00,1.0624,1.0625,1.0624,1.0624,344799994.0
2007-06-12 15:40:00,1.0625,1.0625,1.0624,1.0624,250900001.0
2007-06-12 15:41:00,1.0624,1.0625,1.06235,1.0624,656499996.0
2007-06-12 15:42:00,1.0625,1.0625,1.0624,1.0624,26800000.0
2007-06-12 15:43:00,1.0624,1.0624,1.0623,1.0623,300500000.0
2007-06-12 15:44:00,1.0622,1.0624,1.0622,1.06235,391600000.0
2007-06-12 15:45:00,1.06235,1.0624,1.06215,1.0622,153500000.0
2007-06-12 15:46:00,1.0622,1.0623,1.0622,1.0623,157600000.0
2007-06-12 15:47:00,1.0623,1.0625,1.0623,1.0625,673400000.0
2007-06-12 15:48:00,1.0625,1.0625,1.06245,1.0625,148100000.0
2007-06-12 15:49:00,1.06255,1.06255,1.06245,1.06245,349200000.0
2007-06-12 15:50:00,1.0625,1.0627,1.06245,1.0627,442000000.0
2007-06-12 15:51:00,1.06265,1.0627,1.0625,1.0626,347000000.0
2007-06-12 15:52:00,1.0626,1.0627,1.0626,1.0626,191600001.0
2007-06-12 15:53:00,1.0626,1.0629,1.0626,1.0629,318600000.0
2007-06-12 15:54:00,1.0629,1.0629,1.0629,1.0629,12800000.0
2007-06-12 15:55:00,1.06285,1.0629,1.0627,1.06285,462599990.0
2007-06-12 15:56:00,1.06285,1.063,1.06285,1.06295,325200000.0
2007-06-12 15:57:00,1.06295,1.06315,1.06295,1.063,197099998.0
2007-06-12 15:58:00,1.063,1.0631,1.0625,1.0626,562899998.0
2007-06-12 15:59:00,1.063,1.0632,1.06285,1.0632,562899998.0
2007-06-12 16:00:00,1.0632,1.0637,1.0631,1.0637,1391599999.0
2007-06-12 16:01:00,1.0637,1.0638,1.0637,1.0638,348900006.0
2007-06-12 16:02:00,1.0638,1.0638,1.06345,1.0636,410960000.0
2007-06-12 16:03:00,1.0637,1.0637,1.06355,1.0636,125100000.0
2007-06-12 16:04:00,1.06355,1.0639,1.06355,1.0637,835800009.0
2007-06-12 16:05:00,1.0637,1.0638,1.0637,1.0637,257099995.0
2007-06-12 16:06:00,1.0636,1.0642,1.0636,1.0641,1359900005.0
2007-06-12 16:07:00,1.06425,1.0645,1.0641,1.0644,1359900005.0
2007-06-12 16:08:00,1.0644,1.0645,1.0641,1.0641,838699998.0
2007-06-12 16:09:00,1.0641,1.0642,1.0641,1.0642,672900003.0
2007-06-12 16:10:00,1.0642,1.0642,1.0642,1.0642,112800000.0
2007-06-12 16:11:00,1.0642,1.06435,1.06415,1.06435,435500002.0
2007-06-12 16:12:00,1.0643,1.0643,1.0638,1.064,1827599992.0
2007-06-12 16:13:00,1.064,1.06405,1.0638,1.06385,1628499993.0
2007-06-12 16:14:00,1.0639,1.06395,1.06385,1.0639,611899997.0
2007-06-12 16:15:00,1.0639,1.06395,1.06375,1.0639,278200000.0
2007-06-12 16:16:00,1.06395,1.06405,1.06375,1.06395,1029800002.0
2007-06-12 16:17:00,1.06395,1.064,1.06385,1.06385,221400001.0
2007-06-12 16:18:00,1.06385,1.0639,1.06375,1.06375,273899999.0
2007-06-12 16:19:00,1.06375,1.064,1.06375,1.064,688500003.0
2007-06-12 16:20:00,1.064,1.064,1.0636,1.06365,776999998.0
2007-06-12 16:21:00,1.06365,1.0638,1.0636,1.06375,503900000.0
2007-06-12 16:22:00,1.0638,1.06395,1.0638,1.0639,683899994.0
2007-06-12 16:23:00,1.06385,1.0642,1.06375,1.06415,629599998.0
2007-06-12 16:24:00,1.06415,1.06415,1.064,1.064,533499992.0
2007-06-12 16:25:00,1.0641,1.0642,1.064,1.06415,272600003.0
2007-06-12 16:26:00,1.06415,1.06425,1.064,1.06405,766300000.0
2007-06-12 16:27:00,1.06405,1.0642,1.06405,1.0642,139400001.0
2007-06-12 16:28:00,1.06425,1.0647,1.06425,1.06465,550500002.0
2007-06-12 16:29:00,1.0647,1.0647,1.0645,1.06465,726800000.0
2007-06-12 16:30:00,1.06465,1.065,1.06465,1.06485,1166899994.0
2007-06-12 16:31:00,1.06485,1.0649,1.0647,1.06475,1067300011.0
2007-06-12 16:32:00,1.06465,1.0648,1.06445,1.0648,683000002.0
2007-06-12 16:33:00,1.0648,1.06485,1.06455,1.06455,1117000006.0
2007-06-12 16:34:00,1.06455,1.0654,1.06455,1.0651,1759800008.0
2007-06-12 16:35:00,1.0651,1.0652,1.06495,1.06495,1916299992.0
2007-06-12 16:36:00,1.065,1.0652,1.0647,1.0647,1439999998.0
2007-06-12 16:37:00,1.0647,1.0648,1.0644,1.0645,1439999998.0
2007-06-12 16:38:00,1.0645,1.0645,1.0643,1.0644,770399999.0
2007-06-12 16:39:00,1.06435,1.0644,1.0642,1.0643,835200010.0
2007-06-12 16:40:00,1.0643,1.06435,1.0642,1.0642,1472500001.0
2007-06-12 16:41:00,1.06425,1.0643,1.0638,1.064,1010900010.0
2007-06-12 16:42:00,1.064,1.0642,1.064,1.0641,1146800004.0
2007-06-12 16:43:00,1.0641,1.06425,1.064,1.06405,1104900001.0
2007-06-12 16:44:00,1.06405,1.0641,1.064,1.06405,398299997.0
2007-06-12 16:45:00,1.0641,1.0641,1.06385,1.06385,982400000.0
2007-06-12 16:46:00,1.06385,1.0639,1.0637,1.0638,377899998.0
2007-06-12 16:47:00,1.0638,1.06385,1.06375,1.06375,55900000.0
2007-06-12 16:48:00,1.06375,1.06385,1.0637,1.06385,149800002.0
2007-06-12 16:49:00,1.06385,1.06385,1.06375,1.06385,316499995.0
2007-06-12 16:50:00,1.06385,1.06385,1.06375,1.06375,47200000.0
2007-06-12 16:51:00,1.06375,1.06385,1.06355,1.0637,692399998.0
2007-06-12 16:52:00,1.0637,1.0638,1.0637,1.0638,159200002.0
2007-06-12 16:53:00,1.0638,1.0638,1.0637,1.0637,31200000.0
2007-06-12 16:54:00,1.0637,1.0638,1.06355,1.06365,214400000.0
2007-06-12 16:55:00,1.06365,1.06385,1.0636,1.0636,393500002.0
2007-06-12 16:56:00,1.06365,1.0638,1.0636,1.0637,554000003.0
2007-06-12 16:57:00,1.0637,1.0638,1.06345,1.0637,2119199997.0
2007-06-12 16:58:00,1.06365,1.0638,1.0636,1.06375,283300004.0
2007-06-12 16:59:00,1.06375,1.06455,1.0637,1.06455,1394599987.0
2007-06-12 17:00:00,1.0645,1.06475,1.0642,1.06445,1937500007.0
2007-06-12 17:01:00,1.06445,1.0645,1.06415,1.06425,1758900004.0
2007-06-12 17:02:00,1.0642,1.06425,1.06415,1.06415,244800000.0
2007-06-12 17:03:00,1.06415,1.0647,1.06415,1.0645,1094799997.0
2007-06-12 17:04:00,1.0645,1.0647,1.0645,1.0645,788900001.0
2007-06-12 17:05:00,1.0645,1.06455,1.06445,1.0645,234800003.0
2007-06-12 17:06:00,1.06455,1.0646,1.06455,1.06455,173600000.0
2007-06-12 17:07:00,1.06455,1.06455,1.0644,1.0645,95500001.0
2007-06-12 17:08:00,1.0645,1.0646,1.06445,1.06455,192500001.0
2007-06-12 17:09:00,1.06455,1.0646,1.0644,1.06455,269200002.0
2007-06-12 17:10:00,1.06455,1.0646,1.06455,1.0646,30300000.0
2007-06-12 17:11:00,1.0646,1.0646,1.0645,1.0645,137800001.0
2007-06-12 17:12:00,1.0645,1.06455,1.0645,1.06455,290200005.0
2007-06-12 17:13:00,1.06455,1.0646,1.0645,1.0646,136800001.0
2007-06-12 17:14:00,1.0646,1.0646,1.0644,1.0644,210999998.0
2007-06-12 17:15:00,1.06445,1.06445,1.06445,1.06445,23200000.0
2007-06-12 17:16:00,1.06445,1.06445,1.06445,1.06445,15200000.0
2007-06-12 17:17:00,1.0644,1.0644,1.0642,1.0642,771899999.0
2007-06-12 17:18:00,1.06425,1.0644,1.06425,1.06435,267599998.0
2007-06-12 17:19:00,1.0644,1.0644,1.06415,1.06415,444399994.0
2007-06-12 17:20:00,1.06415,1.0643,1.06415,1.06415,467200005.0
2007-06-12 17:21:00,1.0641,1.06425,1.06405,1.06415,549300008.0
2007-06-12 17:22:00,1.0642,1.0642,1.06405,1.0641,594300001.0
2007-06-12 17:23:00,1.06405,1.0641,1.0639,1.06405,723500006.0
2007-06-12 17:24:00,1.06405,1.0643,1.06395,1.06425,2057400017.0
2007-06-12 17:25:00,1.06425,1.0645,1.06425,1.0645,249700002.0
2007-06-12 17:26:00,1.0645,1.0649,1.0645,1.06475,904800006.0
2007-06-12 17:27:00,1.0648,1.0648,1.06475,1.06475,284400002.0
2007-06-12 17:28:00,1.0647,1.0648,1.06465,1.0647,391900004.0
2007-06-12 17:29:00,1.06475,1.06485,1.0646,1.0647,1715799992.0
2007-06-12 17:30:00,1.0647,1.0651,1.0647,1.0651,998700005.0
2007-06-12 17:31:00,1.0649,1.065,1.0649,1.0649,334899996.0
2007-06-12 17:32:00,1.06485,1.065,1.06485,1.06495,334899996.0
2007-06-12 17:33:00,1.065,1.065,1.06485,1.06485,238899999.0
2007-06-12 17:34:00,1.0649,1.0649,1.0649,1.0649,38400000.0
2007-06-12 17:35:00,1.0649,1.0649,1.0648,1.0649,88000000.0
2007-06-12 17:36:00,1.0649,1.0649,1.06475,1.0648,62100000.0
2007-06-12 17:37:00,1.0648,1.0649,1.0647,1.0648,861200004.0
2007-06-12 17:38:00,1.0648,1.06485,1.0647,1.06475,1012800016.0
2007-06-12 17:39:00,1.06475,1.06475,1.06465,1.06465,86100000.0
2007-06-12 17:40:00,1.06465,1.06465,1.0646,1.06465,205300000.0
2007-06-12 17:41:00,1.0648,1.0648,1.06455,1.06455,323480004.0
2007-06-12 17:42:00,1.06455,1.06455,1.06405,1.06405,1507199998.0
2007-06-12 17:43:00,1.06405,1.0641,1.0638,1.06405,1410600001.0
2007-06-12 17:44:00,1.06405,1.0641,1.06405,1.0641,118400001.0
2007-06-12 17:45:00,1.0641,1.06415,1.064,1.06415,106899998.0
2007-06-12 17:46:00,1.06415,1.06415,1.0637,1.0637,895500007.0
2007-06-12 17:47:00,1.0637,1.06375,1.0636,1.06375,610699991.0
2007-06-12 17:48:00,1.0637,1.0638,1.0637,1.0638,199599999.0
2007-06-12 17:49:00,1.06375,1.06375,1.06375,1.06375,6400000.0
2007-06-12 17:50:00,1.06385,1.0639,1.06375,1.0638,576100000.0
2007-06-12 17:51:00,1.0638,1.06395,1.06375,1.06375,498199998.0
2007-06-12 17:52:00,1.06375,1.06385,1.06375,1.06385,164400000.0
2007-06-12 17:53:00,1.06385,1.064,1.06375,1.06385,640099992.0
2007-06-12 17:54:00,1.06385,1.06395,1.0638,1.0639,136300000.0
2007-06-12 17:55:00,1.0639,1.0641,1.06385,1.0639,747599998.0
2007-06-12 17:56:00,1.0639,1.0639,1.0639,1.0639,63000000.0
2007-06-12 17:57:00,1.0639,1.064,1.0638,1.0639,136800000.0
2007-06-12 17:58:00,1.0639,1.0639,1.06375,1.06375,198800001.0
2007-06-12 17:59:00,1.06375,1.06375,1.06345,1.06355,746799988.0
2007-06-12 18:00:00,1.06355,1.06355,1.0631,1.06335,1285899989.0
2007-06-12 18:01:00,1.06335,1.0636,1.0633,1.06355,414200001.0
2007-06-12 18:02:00,1.06355,1.06365,1.0635,1.06365,194899999.0
2007-06-12 18:03:00,1.06365,1.06365,1.0635,1.0636,149900000.0
2007-06-12 18:04:00,1.0636,1.0637,1.0636,1.0637,164899998.0
2007-06-12 18:05:00,1.0637,1.0637,1.0636,1.0636,126400000.0
2007-06-12 18:06:00,1.0636,1.06375,1.0636,1.06375,167899999.0
2007-06-12 18:07:00,1.0637,1.06375,1.0637,1.06375,134000002.0
2007-06-12 18:08:00,1.06375,1.06375,1.06375,1.06375,10400000.0
2007-06-12 18:09:00,1.06375,1.06375,1.0637,1.0637,16500000.0
2007-06-12 18:10:00,1.0637,1.0637,1.06355,1.0636,163000000.0
2007-06-12 18:11:00,1.0636,1.0636,1.0633,1.06345,422299999.0
2007-06-12 18:12:00,1.06345,1.06345,1.06345,1.06345,6400000.0
2007-06-12 18:13:00,1.06345,1.06345,1.06345,1.06345,16000000.0
2007-06-12 18:14:00,1.06345,1.0635,1.06345,1.06345,22400000.0
2007-06-12 18:15:00,1.06345,1.06345,1.06305,1.06325,336299999.0
2007-06-12 18:16:00,1.06325,1.06335,1.06325,1.0633,75900000.0
2007-06-12 18:17:00,1.06335,1.0635,1.06335,1.06345,81800001.0
2007-06-12 18:18:00,1.06345,1.06355,1.0634,1.0635,294999995.0
2007-06-12 18:19:00,1.0635,1.06355,1.06345,1.0635,82500000.0
2007-06-12 18:20:00,1.0635,1.0635,1.06325,1.06325,411499997.0
2007-06-12 18:21:00,1.06325,1.06325,1.06325,1.06325,15100000.0
2007-06-12 18:22:00,1.06325,1.06325,1.0632,1.06325,71999998.0
2007-06-12 18:23:00,1.06325,1.0633,1.06325,1.0633,118400000.0
2007-06-12 18:24:00,1.0633,1.06335,1.06325,1.06325,117400000.0
2007-06-12 18:25:00,1.06325,1.06325,1.06325,1.06325,11900000.0
2007-06-12 18:26:00,1.06325,1.06325,1.0632,1.0632,173600000.0
2007-06-12 18:27:00,1.06325,1.06325,1.06325,1.06325,8000000.0
2007-06-12 18:28:00,1.06325,1.06325,1.06325,1.06325,6000000.0
2007-06-12 18:29:00,1.0633,1.06335,1.06325,1.06335,131200000.0
2007-06-12 18:30:00,1.06335,1.06345,1.06335,1.06345,283400008.0
2007-06-12 18:31:00,1.06345,1.06385,1.06345,1.06375,341000001.0
2007-06-12 18:32:00,1.06375,1.06375,1.0636,1.0636,416199997.0
2007-06-12 18:33:00,1.06375,1.064,1.06375,1.064,600799994.0
2007-06-12 18:34:00,1.064,1.06455,1.0639,1.06455,1004800000.0
2007-06-12 18:35:00,1.06455,1.06455,1.06425,1.06425,191899997.0
2007-06-12 18:36:00,1.0643,1.0643,1.0641,1.0641,210700003.0
2007-06-12 18:37:00,1.0641,1.0641,1.064,1.06405,526799997.0
2007-06-12 18:38:00,1.06405,1.06405,1.064,1.06405,79000000.0
2007-06-12 18:39:00,1.06405,1.06405,1.06405,1.06405,9600000.0
2007-06-12 18:40:00,1.06405,1.06405,1.06395,1.06395,29600000.0
2007-06-12 18:41:00,1.06395,1.06395,1.06385,1.06385,169700002.0
2007-06-12 18:42:00,1.06385,1.06385,1.06385,1.06385,6400000.0
2007-06-12 18:43:00,1.0639,1.0639,1.06385,1.06385,23200000.0
2007-06-12 18:44:00,1.06385,1.0639,1.06385,1.06385,22400000.0
2007-06-12 18:45:00,1.0638,1.0638,1.0635,1.0637,392100002.0
2007-06-12 18:46:00,1.0637,1.0642,1.06365,1.0641,579700004.0
2007-06-12 18:47:00,1.0641,1.0642,1.06405,1.06405,279400000.0
2007-06-12 18:48:00,1.06372,1.06387,1.06349,1.0636,744300000.0
2007-06-12 18:49:00,1.0641,1.0641,1.0641,1.0641,71200000.0
2007-06-12 18:50:00,1.0641,1.06415,1.064,1.06405,179499998.0
2007-06-12 18:51:00,1.06405,1.06405,1.06395,1.064,216300001.0
2007-06-12 18:52:00,1.06365,1.06381,1.06365,1.06381,286600002.0
2007-06-12 18:53:00,1.064,1.064,1.06395,1.06395,162100000.0
2007-06-12 18:54:00,1.064,1.0642,1.064,1.0641,671799997.0
2007-06-12 18:55:00,1.0642,1.0642,1.0641,1.06415,118200002.0
2007-06-12 18:56:00,1.06415,1.06415,1.064,1.064,126300000.0
2007-06-12 18:57:00,1.064,1.06415,1.06395,1.0641,219399999.0
2007-06-12 18:58:00,1.06405,1.06415,1.064,1.06415,203800000.0
2007-06-12 18:59:00,1.0641,1.0642,1.0641,1.0642,359900003.0
2007-06-12 19:00:00,1.0642,1.06425,1.06415,1.06425,349599997.0
2007-06-12 19:01:00,1.06425,1.06425,1.06415,1.06425,499400013.0
2007-06-12 19:02:00,1.06425,1.06425,1.06415,1.06415,75100000.0
2007-06-12 19:03:00,1.06415,1.06415,1.064,1.0641,340500004.0
2007-06-12 19:04:00,1.0641,1.06415,1.06375,1.0639,625800004.0
2007-06-12 19:05:00,1.06395,1.06395,1.0639,1.0639,26400000.0
2007-06-12 19:06:00,1.06395,1.0641,1.06395,1.064,936600005.0
2007-06-12 19:07:00,1.064,1.0641,1.064,1.0641,399600000.0
2007-06-12 19:08:00,1.0641,1.06415,1.064,1.0641,302500001.0
2007-06-12 19:09:00,1.0641,1.0641,1.0641,1.0641,483700004.0
2007-06-12 19:10:00,1.0641,1.0641,1.06405,1.06405,46900000.0
2007-06-12 19:11:00,1.06405,1.06405,1.06395,1.06395,151899998.0
2007-06-12 19:12:00,1.06395,1.064,1.06365,1.0637,845899992.0
2007-06-12 19:13:00,1.06375,1.06375,1.06375,1.06375,6400000.0
2007-06-12 19:14:00,1.06375,1.0638,1.06375,1.0638,6200000.0
2007-06-12 19:15:00,1.0638,1.06395,1.0638,1.06385,80100000.0
2007-06-12 19:16:00,1.06385,1.06395,1.0638,1.06385,129500001.0
2007-06-12 19:17:00,1.06385,1.06405,1.06385,1.064,402900000.0
2007-06-12 19:18:00,1.064,1.064,1.06395,1.06395,48400000.0
2007-06-12 19:19:00,1.06395,1.06405,1.06385,1.06385,308199996.0
2007-06-12 19:20:00,1.0637,1.06376,1.06359,1.06359,59000002.0
2007-06-12 19:21:00,1.0638,1.06385,1.0638,1.06385,14800000.0
2007-06-12 19:22:00,1.0638,1.0638,1.0638,1.0638,44100000.0
2007-06-12 19:23:00,1.0638,1.0638,1.0638,1.0638,1500000.0
2007-06-12 19:24:00,1.0638,1.0638,1.06365,1.06365,7800000.0
2007-06-12 19:25:00,1.06365,1.06365,1.06345,1.06345,310900000.0
2007-06-12 19:26:00,1.06345,1.0636,1.06345,1.0636,213000000.0
2007-06-12 19:27:00,1.0636,1.0636,1.06355,1.06355,52800000.0
2007-06-12 19:28:00,1.06355,1.0636,1.06355,1.0636,17300000.0
2007-06-12 19:29:00,1.0636,1.0636,1.06355,1.0636,41600000.0
2007-06-12 19:30:00,1.0636,1.0636,1.06345,1.06345,185300000.0
2007-06-12 19:31:00,1.0635,1.06355,1.0635,1.0635,211700000.0
2007-06-12 19:32:00,1.0635,1.06355,1.06345,1.06355,34400000.0
2007-06-12 19:33:00,1.06355,1.06355,1.0633,1.0633,398100000.0
2007-06-12 19:34:00,1.0633,1.0634,1.0633,1.0634,299100005.0
2007-06-12 19:35:00,1.0634,1.06345,1.06335,1.0634,747599992.0
2007-06-12 19:36:00,1.0634,1.0634,1.0634,1.0634,84800000.0
2007-06-12 19:37:00,1.0634,1.0634,1.0634,1.0634,19800000.0
2007-06-12 19:38:00,1.0634,1.06345,1.0634,1.06345,109700001.0
2007-06-12 19:39:00,1.06345,1.06355,1.0634,1.06355,405400000.0
2007-06-12 19:40:00,1.06355,1.06375,1.06355,1.06365,150500000.0
2007-06-12 19:41:00,1.06365,1.06365,1.06365,1.06365,60900000.0
2007-06-12 19:42:00,1.0636,1.0636,1.0634,1.06345,844300004.0
2007-06-12 19:43:00,1.06345,1.06345,1.06335,1.06335,584100003.0
2007-06-12 19:44:00,1.0633,1.06335,1.0631,1.0633,980700002.0
2007-06-12 19:45:00,1.0633,1.0633,1.06325,1.0633,37200000.0
2007-06-12 19:46:00,1.0633,1.06345,1.0633,1.06345,143100000.0
2007-06-12 19:47:00,1.0634,1.06345,1.06325,1.0634,567399993.0
2007-06-12 19:48:00,1.06345,1.06345,1.0632,1.06325,1512400006.0
2007-06-12 19:49:00,1.0633,1.0633,1.0632,1.0633,1905099981.0
2007-06-12 19:50:00,1.0633,1.06335,1.0631,1.0631,790500004.0
2007-06-12 19:51:00,1.0631,1.06325,1.063,1.06325,895300006.0
2007-06-12 19:52:00,1.06325,1.06325,1.0631,1.06325,160500000.0
2007-06-12 19:53:00,1.06325,1.06325,1.0631,1.0631,1176500005.0
2007-06-12 19:54:00,1.06325,1.06325,1.0632,1.0632,16100000.0
2007-06-12 19:55:00,1.0632,1.06325,1.0631,1.0631,641199998.0
2007-06-12 19:56:00,1.0631,1.0631,1.0631,1.0631,1173100013.0
2007-06-12 19:57:00,1.0631,1.0631,1.063,1.063,1080999993.0
2007-06-12 19:58:00,1.063,1.063,1.0626,1.0626,1107299999.0
2007-06-12 19:59:00,1.0626,1.06285,1.06255,1.0628,1107299999.0
2007-06-12 20:00:00,1.0628,1.06285,1.0626,1.0626,998999992.0
2007-06-12 20:01:00,1.06265,1.06265,1.0626,1.06265,125899999.0
2007-06-12 20:02:00,1.06265,1.0627,1.06265,1.06265,55200000.0
2007-06-12 20:03:00,1.06265,1.06265,1.0626,1.0626,26400000.0
2007-06-12 20:04:00,1.0627,1.0628,1.06265,1.0627,992800002.0
2007-06-12 20:05:00,1.06265,1.0627,1.06265,1.06265,399600002.0
2007-06-12 20:06:00,1.0627,1.0628,1.06265,1.06265,503700006.0
2007-06-12 20:07:00,1.0627,1.0627,1.06265,1.0627,292599996.0
2007-06-12 20:08:00,1.0627,1.0627,1.06265,1.06265,27200000.0
2007-06-12 20:09:00,1.0627,1.0628,1.0627,1.06275,476600000.0
2007-06-12 20:10:00,1.06275,1.0629,1.06275,1.06285,748900000.0
2007-06-12 20:11:00,1.06285,1.063,1.06285,1.063,746800005.0
2007-06-12 20:12:00,1.063,1.063,1.0629,1.063,1643700011.0
2007-06-12 20:13:00,1.063,1.063,1.06275,1.06275,1153500003.0
2007-06-12 20:14:00,1.0629,1.0629,1.0628,1.0628,68600000.0
2007-06-12 20:15:00,1.0629,1.0629,1.06275,1.0628,105200000.0
2007-06-12 20:16:00,1.0628,1.0628,1.0628,1.0628,292599998.0
2007-06-12 20:17:00,1.06275,1.06285,1.06275,1.0628,555899995.0
2007-06-12 20:18:00,1.0628,1.0629,1.06275,1.0629,557599986.0
2007-06-12 20:19:00,1.0628,1.0629,1.06275,1.0628,544799997.0
2007-06-12 20:20:00,1.0628,1.06285,1.0628,1.0628,118299998.0
2007-06-12 20:21:00,1.0628,1.0631,1.0628,1.0628,1538899993.0
2007-06-12 20:22:00,1.0628,1.063,1.0628,1.0629,911900006.0
2007-06-12 20:23:00,1.0629,1.063,1.0629,1.06295,832700000.0
2007-06-12 20:24:00,1.063,1.0631,1.06295,1.0631,667300002.0
2007-06-12 20:25:00,1.0631,1.0631,1.06305,1.0631,1080399997.0
2007-06-12 20:26:00,1.06305,1.0631,1.06305,1.0631,242399995.0
2007-06-12 20:27:00,1.0631,1.0631,1.06305,1.0631,296399997.0
2007-06-12 20:28:00,1.0631,1.0632,1.0631,1.0632,797299996.0
2007-06-12 20:29:00,1.0632,1.0632,1.0632,1.0632,97300002.0
2007-06-12 20:30:00,1.0632,1.0632,1.0631,1.0632,977799989.0
2007-06-12 20:31:00,1.0632,1.0632,1.0631,1.0632,369499993.0
2007-06-12 20:32:00,1.0632,1.0632,1.0631,1.0631,967500012.0
2007-06-12 20:33:00,1.0631,1.0632,1.0631,1.0632,458700004.0
2007-06-12 20:34:00,1.0632,1.0632,1.0631,1.0631,1039500009.0
2007-06-12 20:35:00,1.0631,1.0631,1.0631,1.0631,450000000.0
2007-06-12 20:36:00,1.0632,1.0632,1.06315,1.0632,189599998.0
2007-06-12 20:37:00,1.0632,1.0632,1.0632,1.0632,143000000.0
2007-06-12 20:38:00,1.06315,1.0635,1.06315,1.0635,1043299989.0
2007-06-12 20:39:00,1.06345,1.06345,1.0634,1.0634,184299995.0
2007-06-12 20:40:00,1.06345,1.0635,1.06345,1.06345,174400000.0
2007-06-12 20:41:00,1.0635,1.0635,1.06345,1.0635,169600000.0
2007-06-12 20:42:00,1.0635,1.06355,1.06345,1.06355,368599999.0
2007-06-12 20:43:00,1.06355,1.0637,1.06355,1.0637,1327599993.0
2007-06-12 20:44:00,1.0637,1.0637,1.0636,1.0636,211400000.0
2007-06-12 20:45:00,1.0636,1.0638,1.0635,1.0638,900799999.0
2007-06-12 20:46:00,1.0638,1.064,1.0638,1.064,253399992.0
2007-06-12 20:47:00,1.064,1.064,1.0639,1.0639,624300013.0
2007-06-12 20:48:00,1.0639,1.064,1.0638,1.06385,1131300002.0
2007-06-12 20:49:00,1.06385,1.0641,1.06385,1.0641,1030699999.0
2007-06-12 20:50:00,1.0641,1.0642,1.0641,1.0641,1070300003.0
2007-06-12 20:51:00,1.0641,1.0642,1.064,1.06405,755200007.0
2007-06-12 20:52:00,1.0641,1.0641,1.064,1.0641,922700000.0
2007-06-12 20:53:00,1.0641,1.0641,1.0638,1.0638,1048899999.0
2007-06-12 20:54:00,1.0639,1.0644,1.0639,1.0644,1236899996.0
2007-06-12 20:55:00,1.0643,1.06445,1.0641,1.06445,895399992.0
2007-06-12 20:56:00,1.06445,1.0647,1.0644,1.0645,1189599999.0
2007-06-12 20:57:00,1.0645,1.0648,1.06445,1.06475,1561800008.0
2007-06-12 20:58:00,1.06475,1.0648,1.0646,1.0647,974999999.0
2007-06-12 20:59:00,1.0647,1.0647,1.0645,1.0645,1946800013.0
2007-06-12 21:00:00,1.0645,1.0649,1.0645,1.0647,454299996.0
2007-06-12 21:01:00,1.0648,1.0648,1.0648,1.0648,8000000.0
2007-06-12 21:02:00,1.0648,1.0648,1.0647,1.0647,277400002.0
2007-06-12 21:03:00,1.0647,1.0647,1.0646,1.0646,664399997.0
2007-06-12 21:04:00,1.0646,1.0647,1.0646,1.0647,284099998.0
2007-06-12 21:05:00,1.0647,1.06515,1.0647,1.06515,1196500001.0
2007-06-12 21:06:00,1.06515,1.06535,1.06505,1.06535,193399999.0
2007-06-12 21:07:00,1.0656,1.0656,1.0655,1.0655,1314600001.0
2007-06-12 21:08:00,1.0656,1.0662,1.0656,1.0661,1314600001.0
2007-06-12 21:09:00,1.0661,1.0661,1.0657,1.0657,793900003.0
2007-06-12 21:10:00,1.0657,1.0657,1.0657,1.0657,602700003.0
2007-06-12 21:11:00,1.0657,1.0657,1.0656,1.0656,239000000.0
2007-06-12 21:12:00,1.0656,1.0656,1.0656,1.0656,144000000.0
2007-06-12 21:13:00,1.0656,1.0658,1.06555,1.0657,691500001.0
2007-06-12 21:14:00,1.0658,1.0658,1.06565,1.0657,1486700004.0
2007-06-12 21:15:00,1.0657,1.0657,1.0655,1.0656,1209700002.0
2007-06-12 21:16:00,1.0656,1.0657,1.0656,1.0657,366800000.0
2007-06-12 21:17:00,1.0656,1.0657,1.0656,1.0657,611400001.0
2007-06-12 21:18:00,1.0657,1.0664,1.0656,1.0663,797300001.0
2007-06-12 21:19:00,1.0663,1.0663,1.0659,1.066,2028299991.0
2007-06-12 21:20:00,1.06595,1.0661,1.06595,1.0661,889599997.0
2007-06-12 21:21:00,1.0661,1.0662,1.0661,1.0661,603099997.0
2007-06-12 21:22:00,1.0661,1.0661,1.066,1.066,1916699942.0
2007-06-12 21:23:00,1.0659,1.066,1.0659,1.066,959100005.0
2007-06-12 21:24:00,1.066,1.0661,1.0659,1.066,299500003.0
2007-06-12 21:25:00,1.066,1.066,1.066,1.066,418999980.0
2007-06-12 21:26:00,1.066,1.066,1.0659,1.066,671299998.0
2007-06-12 21:27:00,1.066,1.0661,1.066,1.0661,304400000.0
2007-06-12 21:28:00,1.0661,1.0661,1.06595,1.06595,809399996.0
2007-06-12 21:29:00,1.066,1.0661,1.066,1.0661,147999999.0
2007-06-12 21:30:00,1.0661,1.0661,1.0661,1.0661,98800000.0
2007-06-12 21:31:00,1.0661,1.0661,1.0661,1.0661,40900000.0
2007-06-12 21:32:00,1.066,1.0661,1.066,1.0661,348500001.0
2007-06-12 21:33:00,1.0661,1.0661,1.06605,1.0661,274100002.0
2007-06-12 21:34:00,1.0661,1.06615,1.0661,1.0661,330399995.0
2007-06-12 21:35:00,1.0661,1.0661,1.0661,1.0661,179899997.0
2007-06-12 21:36:00,1.0661,1.0661,1.0661,1.0661,206400001.0
2007-06-12 21:37:00,1.0661,1.0664,1.0661,1.0664,744799998.0
2007-06-12 21:38:00,1.0664,1.0664,1.0663,1.0663,213400002.0
2007-06-12 21:39:00,1.0663,1.0663,1.06615,1.06615,951699996.0
2007-06-12 21:40:00,1.0662,1.0663,1.0661,1.0661,997899999.0
2007-06-12 21:41:00,1.06583,1.06607,1.06583,1.06607,106899998.0
2007-06-12 21:42:00,1.0662,1.0662,1.0662,1.0662,23700000.0
2007-06-12 21:43:00,1.0662,1.0662,1.0661,1.0662,63699999.0
2007-06-12 21:44:00,1.0662,1.0662,1.0662,1.0662,20800000.0
2007-06-12 21:45:00,1.0662,1.0662,1.0661,1.0662,156800002.0
2007-06-12 21:46:00,1.0662,1.0663,1.0662,1.0663,719700000.0
2007-06-12 21:47:00,1.0663,1.0664,1.0663,1.0664,674299991.0
2007-06-12 21:48:00,1.0664,1.0665,1.0663,1.0664,364599996.0
2007-06-12 21:49:00,1.0665,1.0665,1.0664,1.0665,147500000.0
2007-06-12 21:50:00,1.0665,1.0668,1.0665,1.0667,813600003.0
2007-06-12 21:51:00,1.0667,1.0668,1.0666,1.0667,473300002.0
2007-06-12 21:52:00,1.0667,1.0667,1.0666,1.0666,639099998.0
2007-06-12 21:53:00,1.0666,1.0667,1.0665,1.0667,1073500001.0
2007-06-12 21:54:00,1.0667,1.0668,1.0666,1.0668,308400002.0
2007-06-12 21:55:00,1.0667,1.0668,1.0667,1.0667,432300006.0
2007-06-12 21:56:00,1.0667,1.0668,1.0666,1.0666,681399997.0
2007-06-12 21:57:00,1.0667,1.0668,1.0666,1.0668,186700002.0
2007-06-12 21:58:00,1.0668,1.0668,1.0667,1.0667,298300002.0
2007-06-12 21:59:00,1.0667,1.0667,1.0664,1.0667,716900004.0
2007-06-12 22:00:00,1.0666,1.0667,1.0665,1.0667,610800004.0
2007-06-12 22:01:00,1.0667,1.0667,1.0667,1.0667,76800000.0
2007-06-12 22:02:00,1.0667,1.0667,1.0666,1.0666,210899999.0
2007-06-12 22:03:00,1.0667,1.0667,1.0667,1.0667,82800000.0
2007-06-12 22:04:00,1.0667,1.0667,1.06655,1.0666,594499998.0
2007-06-12 22:05:00,1.06655,1.0667,1.06655,1.0667,162000000.0
2007-06-12 22:06:00,1.0667,1.0667,1.0667,1.0667,32000000.0
2007-06-12 22:07:00,1.0666,1.0668,1.0666,1.0667,265300002.0
2007-06-12 22:08:00,1.0667,1.0673,1.0667,1.0673,1521300002.0
2007-06-12 22:09:00,1.0673,1.0673,1.0671,1.0672,522000000.0
2007-06-12 22:10:00,1.0672,1.0672,1.067,1.0671,619200008.0
2007-06-12 22:11:00,1.067,1.0671,1.067,1.0671,525500009.0
2007-06-12 22:12:00,1.0671,1.0672,1.0671,1.0671,660500001.0
2007-06-12 22:13:00,1.0671,1.0675,1.067,1.0674,844700002.0
2007-06-12 22:14:00,1.0674,1.0674,1.0672,1.0673,495400007.0
2007-06-12 22:15:00,1.0673,1.0674,1.0673,1.0673,596600013.0
2007-06-12 22:16:00,1.0673,1.0673,1.0673,1.0673,205999997.0
2007-06-12 22:17:00,1.0673,1.0673,1.0672,1.0672,377099998.0
2007-06-12 22:18:00,1.0672,1.0673,1.0672,1.0672,269800000.0
2007-06-12 22:19:00,1.0672,1.0673,1.0671,1.0673,1099099997.0
2007-06-12 22:20:00,1.0673,1.0673,1.0672,1.0673,444800001.0
2007-06-12 22:21:00,1.0673,1.0674,1.0673,1.0674,110700000.0
2007-06-12 22:22:00,1.0674,1.0674,1.0674,1.0674,600000.0
2007-06-12 22:23:00,1.0672,1.0672,1.0672,1.0672,352700000.0
2007-06-12 22:24:00,1.0672,1.0672,1.0672,1.0672,56400000.0
2007-06-12 22:25:00,1.0672,1.0672,1.0672,1.0672,466999996.0
2007-06-12 22:26:00,1.0672,1.0672,1.06715,1.0672,79800000.0
2007-06-12 22:27:00,1.0672,1.0673,1.0671,1.0672,734200010.0
2007-06-12 22:28:00,1.0672,1.0674,1.0672,1.0674,355300001.0
2007-06-12 22:29:00,1.0673,1.0674,1.0673,1.0674,111799998.0
2007-06-12 22:30:00,1.0674,1.0674,1.0674,1.0674,256100001.0
2007-06-12 22:31:00,1.0674,1.0674,1.0673,1.0674,49600001.0
2007-06-12 22:32:00,1.0674,1.0674,1.0673,1.0674,278699995.0
2007-06-12 22:33:00,1.0673,1.0673,1.0673,1.0673,133899999.0
2007-06-12 22:34:00,1.0673,1.0673,1.0672,1.0672,194100002.0
2007-06-12 22:35:00,1.0673,1.0673,1.0672,1.0672,28800000.0
2007-06-12 22:36:00,1.0672,1.0672,1.0671,1.0672,74300000.0
2007-06-12 22:37:00,1.0672,1.0672,1.0671,1.0671,37500000.0
2007-06-12 22:38:00,1.0671,1.0671,1.067,1.067,134000000.0
2007-06-12 22:39:00,1.067,1.0671,1.06695,1.067,627899995.0
2007-06-12 22:40:00,1.067,1.067,1.0669,1.0669,406999999.0
2007-06-12 22:41:00,1.067,1.067,1.0668,1.0669,190199999.0
2007-06-12 22:42:00,1.0668,1.0673,1.0668,1.0673,550100006.0
2007-06-12 22:43:00,1.0672,1.0672,1.0671,1.0672,139600001.0
2007-06-12 22:44:00,1.0672,1.0672,1.0671,1.0672,224199998.0
2007-06-12 22:45:00,1.0672,1.0672,1.0671,1.0671,131700001.0
2007-06-12 22:46:00,1.0671,1.0673,1.0671,1.0673,908700003.0
2007-06-12 22:47:00,1.0673,1.0673,1.0672,1.0673,71200000.0
2007-06-12 22:48:00,1.0672,1.0673,1.0672,1.0673,103200000.0
2007-06-12 22:49:00,1.0673,1.0673,1.0673,1.0673,128000000.0
2007-06-12 22:50:00,1.0673,1.0673,1.0672,1.0672,163999997.0
2007-06-12 22:51:00,1.0672,1.0675,1.0672,1.0673,820900006.0
2007-06-12 22:52:00,1.0674,1.0674,1.0673,1.0674,235199999.0
2007-06-12 22:53:00,1.0674,1.0677,1.0674,1.0675,452599999.0
2007-06-12 22:54:00,1.0676,1.0676,1.0674,1.0675,173200001.0
2007-06-12 22:55:00,1.0675,1.0676,1.0675,1.0675,88500000.0
2007-06-12 22:56:00,1.0675,1.0676,1.0675,1.0676,248600001.0
2007-06-12 22:57:00,1.0676,1.0676,1.0675,1.0676,308100000.0
2007-06-12 22:58:00,1.0676,1.0676,1.06755,1.0676,472700000.0
2007-06-12 22:59:00,1.0676,1.0677,1.0676,1.0677,254800002.0
2007-06-12 23:00:00,1.0677,1.068,1.0677,1.0679,148000000.0
2007-06-12 23:01:00,1.06767,1.06778,1.06761,1.06778,34699999.0
2007-06-12 23:02:00,1.0679,1.0679,1.0676,1.0676,85000000.0
2007-06-12 23:03:00,1.0676,1.0676,1.06735,1.06735,71800000.0
2007-06-12 23:04:00,1.0677,1.0678,1.0677,1.0678,57600000.0
2007-06-12 23:05:00,1.0678,1.0678,1.0677,1.0677,138400002.0
2007-06-12 23:06:00,1.0677,1.0677,1.0677,1.0677,91400003.0
2007-06-12 23:07:00,1.0677,1.0677,1.0677,1.0677,82400000.0
2007-06-12 23:08:00,1.0677,1.0678,1.0677,1.0678,77200000.0
2007-06-12 23:09:00,1.0678,1.0678,1.0678,1.0678,12800000.0
2007-06-12 23:10:00,1.068,1.068,1.0679,1.0679,83499998.0
2007-06-12 23:11:00,1.0679,1.0679,1.0677,1.0677,276500006.0
2007-06-12 23:12:00,1.0678,1.0679,1.0678,1.0678,160800000.0
2007-06-12 23:13:00,1.0678,1.0679,1.0678,1.0679,98900000.0
2007-06-12 23:14:00,1.0679,1.0679,1.0679,1.0679,29600000.0
2007-06-12 23:15:00,1.0679,1.068,1.0679,1.0679,246799998.0
2007-06-12 23:16:00,1.0679,1.0679,1.0678,1.0678,167000000.0
2007-06-12 23:17:00,1.0678,1.0679,1.0678,1.0679,147000001.0
2007-06-12 23:18:00,1.0679,1.0679,1.0678,1.0678,59600000.0
2007-06-12 23:19:00,1.0678,1.0678,1.0678,1.0678,43200000.0
2007-06-12 23:20:00,1.0678,1.0678,1.0677,1.0677,40600000.0
2007-06-12 23:21:00,1.0677,1.0677,1.0675,1.0675,138800000.0
2007-06-12 23:22:00,1.0675,1.0676,1.0675,1.0676,31800001.0
2007-06-12 23:23:00,1.0675,1.0675,1.0673,1.0675,204300002.0
2007-06-12 23:24:00,1.0676,1.0676,1.0676,1.0676,43900000.0
2007-06-12 23:25:00,1.0676,1.0676,1.0675,1.0675,53600000.0
2007-06-12 23:26:00,1.06724,1.06724,1.06718,1.06719,258799997.0
2007-06-12 23:27:00,1.0672,1.0672,1.0672,1.0672,1900000.0
2007-06-12 23:28:00,1.06715,1.0672,1.06715,1.0672,51099999.0
2007-06-12 23:29:00,1.06723,1.06729,1.06723,1.06729,180599999.0
2007-06-12 23:30:00,1.0675,1.0675,1.0675,1.0675,12800000.0
2007-06-12 23:31:00,1.06725,1.0673,1.0672,1.0673,120199999.0
2007-06-12 23:32:00,1.0675,1.0675,1.0674,1.0674,37500001.0
2007-06-12 23:33:00,1.0676,1.0676,1.0676,1.0676,2400000.0
2007-06-12 23:34:00,1.06729,1.06743,1.06717,1.06726,1168300001.0
2007-06-12 23:35:00,1.06729,1.06759,1.06729,1.06759,622500003.0
2007-06-12 23:36:00,1.06752,1.06754,1.06737,1.06741,59899999.0
2007-06-12 23:37:00,1.0672,1.0672,1.0672,1.0672,16000000.0
2007-06-12 23:38:00,1.06729,1.06729,1.06718,1.06718,21600001.0
2007-06-12 23:39:00,1.0675,1.0676,1.0675,1.0675,102800000.0
2007-06-12 23:40:00,1.0675,1.0675,1.0672,1.06725,93400000.0
2007-06-12 23:41:00,1.06707,1.06712,1.06705,1.06712,102099999.0
2007-06-12 23:42:00,1.0673,1.0673,1.067,1.067,68000000.0
2007-06-12 23:43:00,1.067,1.067,1.0659,1.0669,104000000.0
2007-06-12 23:44:00,1.067,1.0674,1.067,1.0672,61400000.0
2007-06-12 23:45:00,1.06685,1.06701,1.06685,1.06701,67300000.0
2007-06-12 23:46:00,1.0672,1.0675,1.0672,1.0675,96000000.0
2007-06-12 23:47:00,1.06737,1.06743,1.06735,1.06743,104499999.0
2007-06-12 23:48:00,1.0675,1.0675,1.0672,1.0672,15200000.0
2007-06-12 23:49:00,1.0672,1.0672,1.067,1.0671,209500000.0
2007-06-12 23:50:00,1.0671,1.0671,1.0671,1.0671,2400000.0
2007-06-12 23:51:00,1.0671,1.0671,1.0671,1.0671,2400000.0
2007-06-12 23:52:00,1.0668,1.067,1.0668,1.067,99000000.0
2007-06-12 23:53:00,1.067,1.067,1.0668,1.0668,83500000.0
2007-06-12 23:54:00,1.0668,1.0671,1.0668,1.0668,233400001.0
2007-06-12 23:55:00,1.0669,1.0671,1.0669,1.0671,91500002.0
2007-06-12 23:56:00,1.06674,1.06693,1.06674,1.06693,55900001.0
2007-06-12 23:57:00,1.06686,1.06686,1.0667,1.0667,65100001.0
2007-06-12 23:58:00,1.06692,1.06704,1.06686,1.0669,153100003.0
2007-06-12 23:59:00,1.0671,1.0671,1.067,1.067,6400000.0
2007-06-13 00:00:00,1.06688,1.06688,1.06667,1.06678,159300000.0
2007-06-13 00:01:00,1.067,1.067,1.067,1.067,5600000.0
2007-06-13 00:02:00,1.067,1.0671,1.067,1.067,114000000.0
2007-06-13 00:03:00,1.067,1.067,1.067,1.067,45400000.0
2007-06-13 00:04:00,1.067,1.067,1.06695,1.06695,78200000.0
2007-06-13 00:05:00,1.0671,1.0671,1.0671,1.0671,37200000.0
2007-06-13 00:06:00,1.0671,1.0671,1.067,1.067,212000000.0
2007-06-13 00:07:00,1.067,1.0671,1.067,1.067,91200000.0
2007-06-13 00:08:00,1.067,1.067,1.0669,1.0669,31100000.0
2007-06-13 00:09:00,1.0669,1.0669,1.0669,1.0669,30200000.0
2007-06-13 00:10:00,1.0669,1.0669,1.0669,1.0669,81400000.0
2007-06-13 00:11:00,1.06663,1.06677,1.06663,1.06666,110100002.0
2007-06-13 00:12:00,1.06678,1.06678,1.06671,1.06672,100300001.0
2007-06-13 00:13:00,1.0669,1.0669,1.0669,1.0669,9600000.0
2007-06-13 00:14:00,1.0669,1.0669,1.0669,1.0669,70000000.0
2007-06-13 00:15:00,1.0669,1.0669,1.0669,1.0669,90600000.0
2007-06-13 00:16:00,1.0669,1.0669,1.0669,1.0669,97999999.0
2007-06-13 00:17:00,1.0669,1.0669,1.0668,1.06685,269400007.0
2007-06-13 00:18:00,1.06659,1.06671,1.06659,1.06667,147499999.0
2007-06-13 00:19:00,1.0669,1.0669,1.0668,1.0668,277900000.0
2007-06-13 00:20:00,1.0668,1.0668,1.0667,1.0667,309900001.0
2007-06-13 00:21:00,1.0667,1.0669,1.0667,1.0669,264000007.0
2007-06-13 00:22:00,1.0668,1.0668,1.0668,1.0668,64800001.0
2007-06-13 00:23:00,1.06647,1.06677,1.06643,1.06677,437400000.0
2007-06-13 00:24:00,1.06675,1.06675,1.06661,1.06662,80600001.0
2007-06-13 00:25:00,1.0669,1.0669,1.0669,1.0669,28800000.0
2007-06-13 00:26:00,1.0669,1.0669,1.0669,1.0669,7300000.0
2007-06-13 00:27:00,1.0669,1.0669,1.0668,1.0668,33000001.0
2007-06-13 00:28:00,1.0669,1.0669,1.0669,1.0669,9600000.0
2007-06-13 00:29:00,1.0669,1.0669,1.0668,1.0668,51800002.0
2007-06-13 00:30:00,1.0668,1.0669,1.0667,1.0667,303099999.0
2007-06-13 00:31:00,1.0668,1.0669,1.0667,1.0669,235299998.0
2007-06-13 00:32:00,1.0669,1.0669,1.0669,1.0669,4800000.0
2007-06-13 00:33:00,1.0669,1.0669,1.0669,1.0669,3200000.0
2007-06-13 00:34:00,1.0669,1.0669,1.0669,1.0669,8000000.0
2007-06-13 00:35:00,1.0669,1.0669,1.0669,1.0669,8000000.0
2007-06-13 00:36:00,1.0669,1.0669,1.0669,1.0669,153800000.0
2007-06-13 00:37:00,1.0669,1.0671,1.0669,1.067,115900004.0
2007-06-13 00:38:00,1.06671,1.06683,1.06669,1.0668,142300001.0
2007-06-13 00:39:00,1.0669,1.067,1.0669,1.0669,371499999.0
2007-06-13 00:40:00,1.0669,1.0669,1.0669,1.0669,36800000.0
2007-06-13 00:41:00,1.0669,1.0669,1.0667,1.0669,112800001.0
2007-06-13 00:42:00,1.0669,1.0669,1.0669,1.0669,26500000.0
2007-06-13 00:43:00,1.06647,1.06673,1.06645,1.06645,302600000.0
2007-06-13 00:44:00,1.0669,1.0669,1.0669,1.0669,25500000.0
2007-06-13 00:45:00,1.0669,1.0669,1.0669,1.0669,14000000.0
2007-06-13 00:46:00,1.06649,1.06668,1.06649,1.06654,42400000.0
2007-06-13 00:47:00,1.06672,1.06672,1.06641,1.06648,41700000.0
2007-06-13 00:48:00,1.06657,1.06666,1.06646,1.06649,38300000.0
2007-06-13 00:49:00,1.06649,1.06671,1.06649,1.06669,56900001.0
2007-06-13 00:50:00,1.0669,1.0669,1.0669,1.0669,68700001.0
2007-06-13 00:51:00,1.0669,1.067,1.0669,1.067,158600000.0
2007-06-13 00:52:00,1.067,1.067,1.0669,1.067,140300004.0
2007-06-13 00:53:00,1.06665,1.06689,1.06665,1.06683,76000000.0
2007-06-13 00:54:00,1.06682,1.06688,1.06681,1.06688,43800000.0
2007-06-13 00:55:00,1.067,1.067,1.067,1.067,72400000.0
2007-06-13 00:56:00,1.06688,1.06688,1.0668,1.0668,4800000.0
2007-06-13 00:57:00,1.067,1.067,1.0669,1.0669,12500000.0
2007-06-13 00:58:00,1.0669,1.0669,1.0669,1.0669,8700000.0
2007-06-13 00:59:00,1.0669,1.0669,1.0669,1.0669,2900000.0
2007-06-13 01:00:00,1.0669,1.0669,1.0669,1.0669,1100000.0
2007-06-13 01:01:00,1.06653,1.06653,1.06635,1.06635,4800000.0
2007-06-13 01:02:00,1.0669,1.0669,1.0669,1.0669,1300000.0
2007-06-13 01:03:00,1.0667,1.0667,1.0667,1.0667,105099998.0
2007-06-13 01:04:00,1.0667,1.0667,1.0667,1.0667,28800000.0
2007-06-13 01:05:00,1.06647,1.06674,1.06647,1.06674,90500000.0
2007-06-13 01:06:00,1.0665,1.06674,1.06647,1.06647,344500001.0
2007-06-13 01:07:00,1.0667,1.0669,1.0667,1.0667,157100003.0
2007-06-13 01:08:00,1.0668,1.0668,1.0668,1.0668,65200000.0
2007-06-13 01:09:00,1.0664,1.06657,1.0664,1.06657,58400000.0
2007-06-13 01:10:00,1.06685,1.06685,1.06675,1.06675,97200000.0
2007-06-13 01:11:00,1.06675,1.0668,1.06675,1.0668,44800000.0
2007-06-13 01:12:00,1.0668,1.0668,1.0668,1.0668,9600000.0
2007-06-13 01:13:00,1.0668,1.0668,1.0668,1.0668,48800000.0
2007-06-13 01:14:00,1.0668,1.0668,1.0668,1.0668,28600000.0
2007-06-13 01:15:00,1.0668,1.0669,1.0668,1.0668,247999998.0
2007-06-13 01:16:00,1.0668,1.0669,1.0668,1.0668,112799999.0
2007-06-13 01:17:00,1.0668,1.0669,1.0668,1.0669,76800002.0
2007-06-13 01:18:00,1.0669,1.0669,1.0668,1.0669,28200000.0
2007-06-13 01:19:00,1.06662,1.06662,1.06646,1.06661,32900000.0
2007-06-13 01:20:00,1.06659,1.06659,1.06645,1.06645,54300000.0
2007-06-13 01:21:00,1.06695,1.06695,1.0669,1.0669,36800000.0
2007-06-13 01:22:00,1.06671,1.06672,1.06662,1.0667,114799999.0
2007-06-13 01:23:00,1.0669,1.0669,1.0669,1.0669,4700000.0
2007-06-13 01:24:00,1.0669,1.0669,1.0669,1.0669,800000.0
2007-06-13 01:25:00,1.06665,1.06665,1.06636,1.06659,94899999.0
2007-06-13 01:26:00,1.0669,1.0669,1.0669,1.0669,800000.0
2007-06-13 01:27:00,1.0669,1.0669,1.0669,1.0669,10500000.0
2007-06-13 01:28:00,1.06674,1.06679,1.06672,1.06672,98100003.0
2007-06-13 01:29:00,1.06668,1.06668,1.06668,1.06668,1600000.0
2007-06-13 01:30:00,1.0666,1.06674,1.0666,1.06672,27200000.0
2007-06-13 01:31:00,1.0666,1.06667,1.06649,1.06649,61000002.0
2007-06-13 01:32:00,1.0669,1.0669,1.0669,1.0669,15300000.0
2007-06-13 01:33:00,1.0669,1.0669,1.0669,1.0669,23100000.0
2007-06-13 01:34:00,1.06645,1.0667,1.06645,1.0667,356300001.0
2007-06-13 01:35:00,1.0666,1.06666,1.06658,1.06666,34200000.0
2007-06-13 01:36:00,1.06668,1.06668,1.06668,1.06668,12000000.0
2007-06-13 01:37:00,1.06656,1.06664,1.06656,1.06664,15400000.0
2007-06-13 01:38:00,1.06668,1.0667,1.06668,1.06668,32500000.0
2007-06-13 01:39:00,1.06664,1.06664,1.06664,1.06664,21000000.0
2007-06-13 01:40:00,1.06668,1.06668,1.06662,1.06666,71200000.0
2007-06-13 01:41:00,1.06652,1.06666,1.06652,1.06666,51199999.0
2007-06-13 01:42:00,1.0667,1.06672,1.0667,1.0667,50200001.0
2007-06-13 01:43:00,1.0666,1.06668,1.06658,1.06664,362200000.0
2007-06-13 01:44:00,1.06645,1.0666,1.06645,1.0666,203800000.0
2007-06-13 01:45:00,1.0669,1.0669,1.0669,1.0669,11000000.0
2007-06-13 01:46:00,1.06663,1.0667,1.06663,1.06668,4800000.0
2007-06-13 01:47:00,1.06681,1.06681,1.06672,1.06672,6400000.0
2007-06-13 01:48:00,1.06695,1.06695,1.0669,1.0669,35500000.0
2007-06-13 01:49:00,1.0669,1.0669,1.0669,1.0669,27200000.0
2007-06-13 01:50:00,1.067,1.067,1.067,1.067,700000.0
2007-06-13 01:51:00,1.06682,1.06682,1.06664,1.0667,81400000.0
2007-06-13 01:52:00,1.06678,1.06678,1.0667,1.0667,30299999.0
2007-06-13 01:53:00,1.067,1.067,1.06695,1.067,154400001.0
2007-06-13 01:54:00,1.0672,1.0672,1.0672,1.0672,12000000.0
2007-06-13 01:55:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2007-06-13 01:56:00,1.0672,1.06725,1.0672,1.06725,7200000.0
2007-06-13 01:57:00,1.06725,1.0673,1.0672,1.0673,16000000.0
2007-06-13 01:58:00,1.0672,1.0672,1.0672,1.0672,6400000.0
2007-06-13 01:59:00,1.06725,1.06725,1.06715,1.06715,93299999.0
2007-06-13 02:00:00,1.06725,1.06725,1.0671,1.0671,171600000.0
2007-06-13 02:01:00,1.06715,1.0672,1.06715,1.0672,93400000.0
2007-06-13 02:02:00,1.06702,1.06702,1.06686,1.06686,112200001.0
2007-06-13 02:03:00,1.0672,1.0672,1.06685,1.0669,185999999.0
2007-06-13 02:04:00,1.0669,1.0669,1.0669,1.0669,136999996.0
2007-06-13 02:05:00,1.067,1.067,1.067,1.067,7200000.0
2007-06-13 02:06:00,1.06705,1.0671,1.06705,1.0671,10400000.0
2007-06-13 02:07:00,1.06666,1.06692,1.06665,1.06677,67200000.0
2007-06-13 02:08:00,1.0671,1.0671,1.0671,1.0671,6400000.0
2007-06-13 02:09:00,1.06675,1.06682,1.06666,1.06674,14200000.0
2007-06-13 02:10:00,1.0671,1.0671,1.0671,1.0671,2400000.0
2007-06-13 02:11:00,1.06672,1.06689,1.06672,1.06673,98699999.0
2007-06-13 02:12:00,1.06688,1.06688,1.06683,1.06683,9600000.0
2007-06-13 02:13:00,1.0669,1.0669,1.06678,1.06687,39099999.0
2007-06-13 02:14:00,1.06715,1.0672,1.0671,1.0671,149000001.0
2007-06-13 02:15:00,1.0671,1.0671,1.067,1.067,24500000.0
2007-06-13 02:16:00,1.0669,1.06705,1.0669,1.06695,172700001.0
2007-06-13 02:17:00,1.06663,1.06689,1.06663,1.06676,119699998.0
2007-06-13 02:18:00,1.06677,1.06682,1.06661,1.06666,47900000.0
2007-06-13 02:19:00,1.06695,1.06695,1.0669,1.0669,42200000.0
2007-06-13 02:20:00,1.06654,1.06667,1.06647,1.06662,73500000.0
2007-06-13 02:21:00,1.0669,1.0669,1.0668,1.0668,142599998.0
2007-06-13 02:22:00,1.0669,1.06695,1.06685,1.06685,41400000.0
2007-06-13 02:23:00,1.0669,1.0669,1.0669,1.0669,60500001.0
2007-06-13 02:24:00,1.0665,1.06664,1.06644,1.06654,112400000.0
2007-06-13 02:25:00,1.0667,1.06675,1.06664,1.06673,93800000.0
2007-06-13 02:26:00,1.06695,1.06695,1.06685,1.06685,91299999.0
2007-06-13 02:27:00,1.0669,1.0669,1.0669,1.0669,30200000.0
2007-06-13 02:28:00,1.06663,1.06668,1.06644,1.06668,109199999.0
2007-06-13 02:29:00,1.0669,1.0669,1.0669,1.0669,32800000.0
2007-06-13 02:30:00,1.0669,1.0669,1.0669,1.0669,15100000.0
2007-06-13 02:31:00,1.0669,1.0669,1.0669,1.0669,70000000.0
2007-06-13 02:32:00,1.067,1.0672,1.067,1.0672,115900000.0
2007-06-13 02:33:00,1.06725,1.06725,1.06725,1.06725,4800000.0
2007-06-13 02:34:00,1.06725,1.0673,1.06725,1.0673,8800000.0
2007-06-13 02:35:00,1.0673,1.0673,1.0673,1.0673,5500000.0
2007-06-13 02:36:00,1.06715,1.0672,1.06715,1.0672,191200001.0
2007-06-13 02:37:00,1.0672,1.0674,1.0672,1.0674,440400001.0
2007-06-13 02:38:00,1.0674,1.0674,1.067,1.0672,1721099998.0
2007-06-13 02:39:00,1.0672,1.0673,1.0671,1.0673,283199999.0
2007-06-13 02:40:00,1.0672,1.0672,1.067,1.0672,339300005.0
2007-06-13 02:41:00,1.0672,1.0673,1.067,1.0672,976999991.0
2007-06-13 02:42:00,1.0671,1.0673,1.06705,1.0673,906599993.0
2007-06-13 02:43:00,1.06705,1.0671,1.067,1.067,191999996.0
2007-06-13 02:44:00,1.0673,1.0673,1.0672,1.0672,122000004.0
2007-06-13 02:45:00,1.0672,1.0672,1.0672,1.0672,195299994.0
2007-06-13 02:46:00,1.0668,1.06693,1.0668,1.06693,47400000.0
2007-06-13 02:47:00,1.06697,1.06697,1.06697,1.06697,9600000.0
2007-06-13 02:48:00,1.0672,1.0672,1.0672,1.0672,16700000.0
2007-06-13 02:49:00,1.06675,1.06695,1.06675,1.06695,74000000.0
2007-06-13 02:50:00,1.06697,1.06702,1.06682,1.06682,70900000.0
2007-06-13 02:51:00,1.0672,1.06725,1.06715,1.06715,24000000.0
2007-06-13 02:52:00,1.06715,1.06715,1.06715,1.06715,16000000.0
2007-06-13 02:53:00,1.06696,1.06701,1.06691,1.06701,107700000.0
2007-06-13 02:54:00,1.06725,1.06725,1.067,1.06705,134899999.0
2007-06-13 02:55:00,1.067,1.06715,1.067,1.06715,41900001.0
2007-06-13 02:56:00,1.06715,1.06715,1.0671,1.0671,16800000.0
2007-06-13 02:57:00,1.0669,1.06707,1.06683,1.06692,98700000.0
2007-06-13 02:58:00,1.06672,1.06685,1.06672,1.06685,8106639.0
2007-06-13 02:59:00,1.0671,1.0671,1.0669,1.067,90700000.0
2007-06-13 03:00:00,1.06679,1.06687,1.06658,1.0667,130699998.0
2007-06-13 03:01:00,1.067,1.067,1.06695,1.06695,35900000.0
2007-06-13 03:02:00,1.06695,1.06695,1.06665,1.0667,257900004.0
2007-06-13 03:03:00,1.0667,1.0667,1.0667,1.0667,19400000.0
2007-06-13 03:04:00,1.0667,1.06675,1.0667,1.06675,111800000.0
2007-06-13 03:05:00,1.0667,1.06675,1.0667,1.0667,142500000.0
2007-06-13 03:06:00,1.0667,1.0667,1.06665,1.06665,22200000.0
2007-06-13 03:07:00,1.0667,1.0667,1.06665,1.06665,4000000.0
2007-06-13 03:08:00,1.06632,1.06641,1.06621,1.06641,100600000.0
2007-06-13 03:09:00,1.06665,1.06665,1.06665,1.06665,1600000.0
2007-06-13 03:10:00,1.06665,1.06665,1.0666,1.0666,46400000.0
2007-06-13 03:11:00,1.0666,1.0666,1.0666,1.0666,8800000.0
2007-06-13 03:12:00,1.0666,1.0666,1.0666,1.0666,9600000.0
2007-06-13 03:13:00,1.0666,1.0666,1.0665,1.0665,22224882.0
2007-06-13 03:14:00,1.0665,1.0665,1.0665,1.0665,1400000.0
2007-06-13 03:15:00,1.0665,1.0665,1.0665,1.0665,16000000.0
2007-06-13 03:16:00,1.0666,1.0666,1.0664,1.06645,49800000.0
2007-06-13 03:17:00,1.0665,1.0665,1.0664,1.0665,103900002.0
2007-06-13 03:18:00,1.06645,1.0665,1.06645,1.0665,125300004.0
2007-06-13 03:19:00,1.06643,1.0665,1.06638,1.06638,136700002.0
2007-06-13 03:20:00,1.06642,1.06647,1.06631,1.06643,317900004.0
2007-06-13 03:21:00,1.06644,1.06646,1.06644,1.06646,7200000.0
2007-06-13 03:22:00,1.0664,1.0665,1.0664,1.0664,128500000.0
2007-06-13 03:23:00,1.0666,1.0666,1.0666,1.0666,31300000.0
2007-06-13 03:24:00,1.0666,1.0671,1.0666,1.067,367000007.0
2007-06-13 03:25:00,1.067,1.067,1.067,1.067,100500000.0
2007-06-13 03:26:00,1.067,1.067,1.06685,1.0669,223800005.0
2007-06-13 03:27:00,1.06695,1.06695,1.0668,1.0668,101300000.0
2007-06-13 03:28:00,1.0668,1.0668,1.0668,1.0668,35900000.0
2007-06-13 03:29:00,1.0667,1.0667,1.0666,1.0666,61600000.0
2007-06-13 03:30:00,1.0661,1.06645,1.0661,1.06645,36400000.0
2007-06-13 03:31:00,1.06645,1.0665,1.06645,1.0665,37200002.0
2007-06-13 03:32:00,1.0667,1.0667,1.0666,1.0667,203600000.0
2007-06-13 03:33:00,1.0667,1.06685,1.0665,1.0665,316700000.0
2007-06-13 03:34:00,1.0665,1.0665,1.0665,1.0665,8000000.0
2007-06-13 03:35:00,1.0666,1.0666,1.0664,1.06645,87699999.0
2007-06-13 03:36:00,1.06645,1.0665,1.06635,1.0665,97200000.0
2007-06-13 03:37:00,1.0665,1.0665,1.0664,1.0665,66400002.0
2007-06-13 03:38:00,1.0665,1.0665,1.0665,1.0665,12000000.0
2007-06-13 03:39:00,1.0665,1.0665,1.0664,1.0664,35900000.0
2007-06-13 03:40:00,1.0665,1.0665,1.0664,1.0664,91800000.0
2007-06-13 03:41:00,1.0664,1.0664,1.06635,1.06635,82700000.0
2007-06-13 03:42:00,1.0664,1.0664,1.0663,1.0664,180200001.0
2007-06-13 03:43:00,1.06645,1.06645,1.0664,1.06645,63000000.0
2007-06-13 03:44:00,1.06645,1.0665,1.0664,1.0665,160900003.0
2007-06-13 03:45:00,1.0665,1.0665,1.06635,1.0665,315000002.0
2007-06-13 03:46:00,1.0665,1.0665,1.0665,1.0665,12000000.0
2007-06-13 03:47:00,1.0665,1.0665,1.0664,1.0664,115600002.0
2007-06-13 03:48:00,1.0664,1.0664,1.0664,1.0664,8800000.0
2007-06-13 03:49:00,1.0664,1.06645,1.0663,1.0663,73999999.0
2007-06-13 03:50:00,1.0663,1.06655,1.0663,1.0664,139500000.0
2007-06-13 03:51:00,1.0664,1.0664,1.0664,1.0664,24800000.0
2007-06-13 03:52:00,1.06645,1.0665,1.06645,1.0665,26900000.0
2007-06-13 03:53:00,1.06645,1.0665,1.0664,1.0665,19299999.0
2007-06-13 03:54:00,1.06645,1.06645,1.06645,1.06645,1600000.0
2007-06-13 03:55:00,1.06645,1.06645,1.0664,1.0664,7200000.0
2007-06-13 03:56:00,1.0664,1.0664,1.06635,1.06635,15200000.0
2007-06-13 03:57:00,1.06603,1.06622,1.06603,1.06608,82900000.0
2007-06-13 03:58:00,1.06582,1.06612,1.06582,1.06608,39900000.0
2007-06-13 03:59:00,1.06613,1.06613,1.06612,1.06612,18300000.0
2007-06-13 04:00:00,1.06635,1.06635,1.06635,1.06635,6400000.0
2007-06-13 04:01:00,1.0664,1.0664,1.06635,1.06635,5600000.0
2007-06-13 04:02:00,1.0664,1.0664,1.06635,1.06635,7200000.0
2007-06-13 04:03:00,1.066,1.066,1.066,1.066,8800000.0
2007-06-13 04:04:00,1.06605,1.0661,1.06605,1.06605,95500000.0
2007-06-13 04:05:00,1.06603,1.06626,1.06603,1.06618,239700003.0
2007-06-13 04:06:00,1.0664,1.0664,1.0664,1.0664,4000000.0
2007-06-13 04:07:00,1.06608,1.06612,1.06605,1.06612,113999999.0
2007-06-13 04:08:00,1.06635,1.06635,1.06635,1.06635,1600000.0
2007-06-13 04:09:00,1.0663,1.06635,1.06625,1.06625,299299999.0
2007-06-13 04:10:00,1.0663,1.06635,1.0662,1.0663,185800000.0
2007-06-13 04:11:00,1.0663,1.0664,1.0663,1.06635,44800000.0
2007-06-13 04:12:00,1.0663,1.06635,1.0663,1.06635,42000000.0
2007-06-13 04:13:00,1.06635,1.06635,1.0663,1.0663,117099998.0
2007-06-13 04:14:00,1.0664,1.0664,1.0663,1.0663,149800002.0
2007-06-13 04:15:00,1.0663,1.0663,1.0663,1.0663,243699999.0
2007-06-13 04:16:00,1.0663,1.0664,1.06625,1.0664,348400001.0
2007-06-13 04:17:00,1.0664,1.0665,1.0663,1.06635,391900001.0
2007-06-13 04:18:00,1.0664,1.0664,1.0664,1.0664,4800000.0
2007-06-13 04:19:00,1.0664,1.0664,1.0664,1.0664,7200000.0
2007-06-13 04:20:00,1.0664,1.0664,1.06635,1.06635,34600000.0
2007-06-13 04:21:00,1.0664,1.06645,1.06635,1.06635,58400000.0
2007-06-13 04:22:00,1.0664,1.0664,1.06635,1.0664,16000000.0
2007-06-13 04:23:00,1.066,1.06606,1.06599,1.06603,98199999.0
2007-06-13 04:24:00,1.0664,1.0664,1.0663,1.0663,44800000.0
2007-06-13 04:25:00,1.06625,1.0663,1.06625,1.0663,71200000.0
2007-06-13 04:26:00,1.0663,1.0663,1.06625,1.06625,160000000.0
2007-06-13 04:27:00,1.06625,1.0663,1.0662,1.0663,131400001.0
2007-06-13 04:28:00,1.0663,1.0664,1.0663,1.06635,52999999.0
2007-06-13 04:29:00,1.06635,1.0664,1.06635,1.0664,6400000.0
2007-06-13 04:30:00,1.0664,1.0664,1.06635,1.0664,16000000.0
2007-06-13 04:31:00,1.06608,1.06612,1.06605,1.06612,86200000.0
2007-06-13 04:32:00,1.0661,1.0661,1.0661,1.0661,6400000.0
2007-06-13 04:33:00,1.0664,1.0664,1.06625,1.0663,179800001.0
2007-06-13 04:34:00,1.06635,1.0665,1.06635,1.0665,61600000.0
2007-06-13 04:35:00,1.0665,1.0665,1.0665,1.0665,2400000.0
2007-06-13 04:36:00,1.0665,1.06655,1.0665,1.06655,53500000.0
2007-06-13 04:37:00,1.0666,1.0666,1.06645,1.06655,159500000.0
2007-06-13 04:38:00,1.0666,1.0667,1.0665,1.06655,303400003.0
2007-06-13 04:39:00,1.06655,1.06655,1.06645,1.06645,230700003.0
2007-06-13 04:40:00,1.0665,1.0665,1.0665,1.0665,26700000.0
2007-06-13 04:41:00,1.0665,1.0666,1.0665,1.0666,46500000.0
2007-06-13 04:42:00,1.0666,1.0668,1.0666,1.0666,418699999.0
2007-06-13 04:43:00,1.0668,1.0668,1.0666,1.0666,362799998.0
2007-06-13 04:44:00,1.0667,1.0667,1.0667,1.0667,52000000.0
2007-06-13 04:45:00,1.0667,1.0672,1.0667,1.067,413800003.0
2007-06-13 04:46:00,1.067,1.0672,1.067,1.0672,649900001.0
2007-06-13 04:47:00,1.06725,1.0673,1.06725,1.06725,63200000.0
2007-06-13 04:48:00,1.06725,1.0673,1.06725,1.0673,29600000.0
2007-06-13 04:49:00,1.0673,1.0673,1.0672,1.0673,230900000.0
2007-06-13 04:50:00,1.0673,1.0673,1.0672,1.0672,213300000.0
2007-06-13 04:51:00,1.0672,1.0673,1.0672,1.0672,163200000.0
2007-06-13 04:52:00,1.0672,1.0675,1.0672,1.0674,293300001.0
2007-06-13 04:53:00,1.0674,1.0675,1.0672,1.0675,285200001.0
2007-06-13 04:54:00,1.0674,1.0674,1.0672,1.0673,194099999.0
2007-06-13 04:55:00,1.0673,1.06735,1.0671,1.06735,179000000.0
2007-06-13 04:56:00,1.0673,1.0674,1.0673,1.0674,31200000.0
2007-06-13 04:57:00,1.0674,1.0675,1.0674,1.0674,183800000.0
2007-06-13 04:58:00,1.0675,1.0675,1.0675,1.0675,117600000.0
2007-06-13 04:59:00,1.0675,1.0678,1.0675,1.0676,1078499995.0
2007-06-13 05:00:00,1.0676,1.0678,1.0675,1.0676,1469000018.0
2007-06-13 05:01:00,1.0676,1.0677,1.0675,1.0676,535700005.0
2007-06-13 05:02:00,1.06765,1.0677,1.0675,1.06765,892900000.0
2007-06-13 05:03:00,1.06765,1.0677,1.06755,1.06755,135200000.0
2007-06-13 05:04:00,1.0675,1.06755,1.0675,1.06755,240000000.0
2007-06-13 05:05:00,1.0675,1.0675,1.0674,1.0674,73300000.0
2007-06-13 05:06:00,1.0674,1.0674,1.0674,1.0674,61900000.0
2007-06-13 05:07:00,1.06703,1.06716,1.06694,1.06712,239599996.0
2007-06-13 05:08:00,1.0674,1.0674,1.0673,1.0673,11100000.0
2007-06-13 05:09:00,1.0674,1.0675,1.0674,1.0675,137200001.0
2007-06-13 05:10:00,1.0675,1.0675,1.0675,1.0675,31900001.0
2007-06-13 05:11:00,1.0675,1.0677,1.0675,1.0675,270100003.0
2007-06-13 05:12:00,1.0675,1.0675,1.0675,1.0675,20700001.0
2007-06-13 05:13:00,1.0675,1.0677,1.0675,1.0675,84500001.0
2007-06-13 05:14:00,1.0675,1.0675,1.0675,1.0675,46200000.0
2007-06-13 05:15:00,1.0675,1.0675,1.0674,1.0674,167100002.0
2007-06-13 05:16:00,1.0675,1.0675,1.0675,1.0675,77200004.0
2007-06-13 05:17:00,1.06743,1.06747,1.06726,1.06737,655500009.0
2007-06-13 05:18:00,1.06743,1.06748,1.06725,1.06738,133900000.0
2007-06-13 05:19:00,1.06744,1.06748,1.06735,1.06736,407199998.0
2007-06-13 05:20:00,1.0675,1.0675,1.0675,1.0675,83099998.0
2007-06-13 05:21:00,1.0675,1.0675,1.0675,1.0675,18400000.0
2007-06-13 05:22:00,1.0674,1.06746,1.0673,1.06746,52700000.0
2007-06-13 05:23:00,1.06749,1.06749,1.06739,1.06748,88600000.0
2007-06-13 05:24:00,1.0675,1.0675,1.06745,1.06745,76699999.0
2007-06-13 05:25:00,1.06731,1.06741,1.06716,1.06741,171500000.0
2007-06-13 05:26:00,1.06708,1.06722,1.06708,1.06722,147500002.0
2007-06-13 05:27:00,1.06732,1.06744,1.06728,1.0674,343099998.0
2007-06-13 05:28:00,1.06722,1.06728,1.06721,1.06728,75499999.0
2007-06-13 05:29:00,1.0675,1.0675,1.0675,1.0675,10400000.0
2007-06-13 05:30:00,1.0675,1.0675,1.06745,1.0675,43200000.0
2007-06-13 05:31:00,1.0675,1.0675,1.0675,1.0675,31200000.0
2007-06-13 05:32:00,1.0675,1.0675,1.0675,1.0675,31200000.0
2007-06-13 05:33:00,1.06725,1.06725,1.06723,1.06725,56600000.0
2007-06-13 05:34:00,1.0675,1.0675,1.0675,1.0675,10300000.0
2007-06-13 05:35:00,1.06732,1.06733,1.06719,1.06725,52600000.0
2007-06-13 05:36:00,1.0675,1.0675,1.0675,1.0675,23100000.0
2007-06-13 05:37:00,1.0675,1.0675,1.0674,1.0674,18300000.0
2007-06-13 05:38:00,1.0674,1.0675,1.0674,1.0674,129199998.0
2007-06-13 05:39:00,1.06707,1.06725,1.06702,1.06702,358900002.0
2007-06-13 05:40:00,1.0674,1.0674,1.0674,1.0674,18700000.0
2007-06-13 05:41:00,1.0674,1.0674,1.0673,1.0673,165700000.0
2007-06-13 05:42:00,1.06718,1.06722,1.0669,1.0669,526700004.0
2007-06-13 05:43:00,1.06703,1.06718,1.06702,1.06718,172499997.0
2007-06-13 05:44:00,1.06707,1.06707,1.06691,1.06703,443100009.0
2007-06-13 05:45:00,1.0673,1.0673,1.0673,1.0673,34200000.0
2007-06-13 05:46:00,1.0673,1.06735,1.0673,1.06735,13500000.0
2007-06-13 05:47:00,1.06697,1.06704,1.06694,1.06704,724199992.0
2007-06-13 05:48:00,1.0673,1.0673,1.067,1.067,363499998.0
2007-06-13 05:49:00,1.067,1.0672,1.067,1.0672,206800001.0
2007-06-13 05:50:00,1.0672,1.0675,1.0672,1.0675,336200007.0
2007-06-13 05:51:00,1.0675,1.0675,1.0675,1.0675,3200000.0
2007-06-13 05:52:00,1.0675,1.0675,1.06745,1.06745,9600000.0
2007-06-13 05:53:00,1.06722,1.06734,1.06722,1.06731,129799999.0
2007-06-13 05:54:00,1.0673,1.0673,1.06723,1.06723,259399997.0
2007-06-13 05:55:00,1.06722,1.06722,1.0671,1.06712,510200003.0
2007-06-13 05:56:00,1.0671,1.06729,1.06708,1.06708,90699999.0
2007-06-13 05:57:00,1.0675,1.0675,1.0675,1.0675,6600000.0
2007-06-13 05:58:00,1.0674,1.0674,1.0674,1.0674,74800000.0
2007-06-13 05:59:00,1.0674,1.0674,1.0672,1.0672,134400000.0
2007-06-13 06:00:00,1.0673,1.0673,1.0673,1.0673,67800000.0
2007-06-13 06:01:00,1.0673,1.0673,1.0672,1.0673,223799995.0
2007-06-13 06:02:00,1.0673,1.0674,1.0673,1.0673,97600000.0
2007-06-13 06:03:00,1.0673,1.0673,1.0673,1.0673,27200000.0
2007-06-13 06:04:00,1.0673,1.0673,1.0673,1.0673,168799999.0
2007-06-13 06:05:00,1.0673,1.0673,1.0673,1.0673,36000000.0
2007-06-13 06:06:00,1.06709,1.06715,1.06695,1.06695,1132499996.0
2007-06-13 06:07:00,1.06727,1.06727,1.06706,1.06706,649000000.0
2007-06-13 06:08:00,1.0673,1.0673,1.0673,1.0673,83200000.0
2007-06-13 06:09:00,1.0673,1.0673,1.0672,1.0673,69500000.0
2007-06-13 06:10:00,1.0673,1.0673,1.0673,1.0673,68000000.0
2007-06-13 06:11:00,1.0673,1.0674,1.0673,1.0674,381099997.0
2007-06-13 06:12:00,1.0674,1.0674,1.0674,1.0674,292000000.0
2007-06-13 06:13:00,1.0674,1.0675,1.0674,1.0675,44500001.0
2007-06-13 06:14:00,1.06723,1.06727,1.06714,1.06722,213100006.0
2007-06-13 06:15:00,1.0675,1.0675,1.0675,1.0675,12800000.0
2007-06-13 06:16:00,1.0675,1.0675,1.06735,1.0674,152800004.0
2007-06-13 06:17:00,1.0674,1.0674,1.0673,1.0674,266300001.0
2007-06-13 06:18:00,1.0674,1.0674,1.0674,1.0674,40800000.0
2007-06-13 06:19:00,1.0674,1.0674,1.0673,1.0674,72699998.0
2007-06-13 06:20:00,1.0674,1.0674,1.0674,1.0674,40000000.0
2007-06-13 06:21:00,1.0674,1.0674,1.0674,1.0674,11200000.0
2007-06-13 06:22:00,1.0674,1.0674,1.0674,1.0674,8800000.0
2007-06-13 06:23:00,1.0672,1.06725,1.0672,1.06725,257799997.0
2007-06-13 06:24:00,1.06708,1.06716,1.06701,1.06716,83300000.0
2007-06-13 06:25:00,1.0674,1.0674,1.0674,1.0674,44000000.0
2007-06-13 06:26:00,1.0674,1.0674,1.0674,1.0674,6400000.0
2007-06-13 06:27:00,1.0674,1.0674,1.0674,1.0674,4000000.0
2007-06-13 06:28:00,1.0672,1.0672,1.06696,1.06708,55500000.0
2007-06-13 06:29:00,1.0674,1.0674,1.0673,1.0673,35800000.0
2007-06-13 06:30:00,1.0674,1.0674,1.0673,1.0673,43900000.0
2007-06-13 06:31:00,1.0673,1.0675,1.06725,1.0675,285799998.0
2007-06-13 06:32:00,1.0675,1.0675,1.0674,1.0674,25600000.0
2007-06-13 06:33:00,1.0674,1.0674,1.0673,1.0674,59899999.0
2007-06-13 06:34:00,1.0674,1.0674,1.0673,1.0673,113299999.0
2007-06-13 06:35:00,1.0673,1.0674,1.0673,1.0674,74099999.0
2007-06-13 06:36:00,1.0674,1.0674,1.0673,1.0673,200499998.0
2007-06-13 06:37:00,1.0673,1.0673,1.0673,1.0673,152799996.0
2007-06-13 06:38:00,1.0673,1.0674,1.0673,1.0673,176100000.0
2007-06-13 06:39:00,1.0673,1.0673,1.0673,1.0673,77300000.0
2007-06-13 06:40:00,1.0673,1.0674,1.0673,1.0673,106400005.0
2007-06-13 06:41:00,1.0673,1.0674,1.0673,1.0673,181200000.0
2007-06-13 06:42:00,1.0674,1.0674,1.0674,1.0674,6100000.0
2007-06-13 06:43:00,1.06724,1.06734,1.06718,1.06723,344699999.0
2007-06-13 06:44:00,1.0674,1.0674,1.0674,1.0674,7200000.0
2007-06-13 06:45:00,1.0674,1.0674,1.0674,1.0674,40800000.0
2007-06-13 06:46:00,1.0674,1.0674,1.0673,1.0673,212200005.0
2007-06-13 06:47:00,1.0673,1.0673,1.067,1.067,220299997.0
2007-06-13 06:48:00,1.0671,1.0673,1.0671,1.0671,112500002.0
2007-06-13 06:49:00,1.0671,1.0671,1.0671,1.0671,19100000.0
2007-06-13 06:50:00,1.0673,1.0673,1.0673,1.0673,7200000.0
2007-06-13 06:51:00,1.0673,1.0674,1.0673,1.0674,143600000.0
2007-06-13 06:52:00,1.0673,1.0674,1.0673,1.0674,191700000.0
2007-06-13 06:53:00,1.0674,1.0675,1.0674,1.0675,141300000.0
2007-06-13 06:54:00,1.0675,1.0675,1.0675,1.0675,41600000.0
2007-06-13 06:55:00,1.0675,1.0675,1.0674,1.0674,33500000.0
2007-06-13 06:56:00,1.0675,1.0675,1.0675,1.0675,4000000.0
2007-06-13 06:57:00,1.0675,1.0675,1.0673,1.0673,68999999.0
2007-06-13 06:58:00,1.0673,1.0673,1.0673,1.0673,141000000.0
2007-06-13 06:59:00,1.0673,1.0673,1.0673,1.0673,2500000.0
2007-06-13 07:00:00,1.06705,1.06705,1.06683,1.06683,1746600008.0
2007-06-13 07:01:00,1.0673,1.0673,1.0673,1.0673,135300000.0
2007-06-13 07:02:00,1.0673,1.0674,1.0673,1.0674,26400000.0
2007-06-13 07:03:00,1.0674,1.0674,1.0674,1.0674,3500000.0
2007-06-13 07:04:00,1.0674,1.0674,1.0673,1.0673,10000000.0
2007-06-13 07:05:00,1.0674,1.0675,1.0674,1.0675,72000000.0
2007-06-13 07:06:00,1.0675,1.0678,1.06735,1.0676,556599998.0
2007-06-13 07:07:00,1.0677,1.0678,1.0675,1.0675,895000003.0
2007-06-13 07:08:00,1.0675,1.0676,1.06745,1.06745,165900001.0
2007-06-13 07:09:00,1.0675,1.0675,1.0675,1.0675,39799999.0
2007-06-13 07:10:00,1.0676,1.0677,1.0676,1.06765,265699998.0
2007-06-13 07:11:00,1.06765,1.06765,1.0676,1.06765,41600000.0
2007-06-13 07:12:00,1.06749,1.06757,1.0674,1.06744,418000003.0
2007-06-13 07:13:00,1.0675,1.06759,1.06746,1.06747,405600003.0
2007-06-13 07:14:00,1.06758,1.06758,1.06702,1.06702,754999997.0
2007-06-13 07:15:00,1.06765,1.06765,1.06765,1.06765,1600000.0
2007-06-13 07:16:00,1.06765,1.06765,1.0675,1.0675,59199999.0
2007-06-13 07:17:00,1.0675,1.06765,1.0675,1.06765,45599999.0
2007-06-13 07:18:00,1.06765,1.06765,1.06765,1.06765,3200000.0
2007-06-13 07:19:00,1.0676,1.06765,1.0675,1.0675,63700001.0
2007-06-13 07:20:00,1.0675,1.06765,1.0675,1.0675,171300000.0
2007-06-13 07:21:00,1.0675,1.06755,1.0674,1.0674,602000000.0
2007-06-13 07:22:00,1.0674,1.0674,1.06735,1.0674,27400000.0
2007-06-13 07:23:00,1.0674,1.0674,1.0674,1.0674,5400000.0
2007-06-13 07:24:00,1.06735,1.06735,1.067,1.067,258699998.0
2007-06-13 07:25:00,1.067,1.06725,1.067,1.06725,79899998.0
2007-06-13 07:26:00,1.06725,1.06725,1.06725,1.06725,1600000.0
2007-06-13 07:27:00,1.06694,1.06717,1.06688,1.06707,969700009.0
2007-06-13 07:28:00,1.0673,1.0673,1.0669,1.0669,51700000.0
2007-06-13 07:29:00,1.067,1.067,1.067,1.067,50400000.0
2007-06-13 07:30:00,1.067,1.0671,1.067,1.0671,20000000.0
2007-06-13 07:31:00,1.0671,1.0671,1.0671,1.0671,2400000.0
2007-06-13 07:32:00,1.06688,1.06697,1.0667,1.06695,220399997.0
2007-06-13 07:33:00,1.0671,1.0671,1.067,1.067,1156000000.0
2007-06-13 07:34:00,1.067,1.0671,1.06695,1.06695,1944200000.0
2007-06-13 07:35:00,1.06695,1.0671,1.06695,1.067,745500001.0
2007-06-13 07:36:00,1.067,1.0671,1.067,1.067,1169600008.0
2007-06-13 07:37:00,1.067,1.067,1.0669,1.0669,135700000.0
2007-06-13 07:38:00,1.0669,1.067,1.0669,1.067,51000000.0
2007-06-13 07:39:00,1.067,1.067,1.0668,1.0668,109699999.0
2007-06-13 07:40:00,1.0669,1.0669,1.0668,1.0668,51500001.0
2007-06-13 07:41:00,1.06677,1.06677,1.06651,1.06661,533299983.0
2007-06-13 07:42:00,1.0668,1.0669,1.0668,1.0669,21900000.0
2007-06-13 07:43:00,1.0668,1.06695,1.0668,1.0668,155000001.0
2007-06-13 07:44:00,1.06675,1.06675,1.0664,1.0666,1172700015.0
2007-06-13 07:45:00,1.0666,1.0669,1.0665,1.0669,311799999.0
2007-06-13 07:46:00,1.0669,1.0669,1.0665,1.0665,524499989.0
2007-06-13 07:47:00,1.0665,1.0665,1.0665,1.0665,264199997.0
2007-06-13 07:48:00,1.0665,1.0667,1.0665,1.0666,108399998.0
2007-06-13 07:49:00,1.0666,1.0666,1.0665,1.0665,69200000.0
2007-06-13 07:50:00,1.0665,1.0665,1.0665,1.0665,33600000.0
2007-06-13 07:51:00,1.06621,1.06642,1.06618,1.06642,44000000.0
2007-06-13 07:52:00,1.0665,1.0666,1.0662,1.0662,181000000.0
2007-06-13 07:53:00,1.0662,1.0668,1.0662,1.0668,1145400014.0
2007-06-13 07:54:00,1.0668,1.0669,1.0666,1.0667,365300003.0
2007-06-13 07:55:00,1.06685,1.067,1.0666,1.0667,456499998.0
2007-06-13 07:56:00,1.0667,1.0667,1.0666,1.0666,265799999.0
2007-06-13 07:57:00,1.0666,1.0667,1.0666,1.0667,69000003.0
2007-06-13 07:58:00,1.0667,1.0667,1.06665,1.0667,176100004.0
2007-06-13 07:59:00,1.0668,1.0668,1.0668,1.0668,36000000.0
2007-06-13 08:00:00,1.0668,1.0669,1.06625,1.0663,152099998.0
2007-06-13 08:01:00,1.06625,1.0664,1.06625,1.0664,74600002.0
2007-06-13 08:02:00,1.0664,1.0666,1.0664,1.0664,284299996.0
2007-06-13 08:03:00,1.0664,1.0665,1.0664,1.0665,223100000.0
2007-06-13 08:04:00,1.0665,1.0665,1.0664,1.0664,14400000.0
2007-06-13 08:05:00,1.0664,1.0664,1.0664,1.0664,20800000.0
2007-06-13 08:06:00,1.0664,1.0665,1.0664,1.0665,178399997.0
2007-06-13 08:07:00,1.0665,1.0665,1.0665,1.0665,3200000.0
2007-06-13 08:08:00,1.0665,1.0666,1.0665,1.0666,160099996.0
2007-06-13 08:09:00,1.0666,1.0666,1.0665,1.0666,126900000.0
2007-06-13 08:10:00,1.0666,1.0666,1.0665,1.0665,68399998.0
2007-06-13 08:11:00,1.0666,1.0666,1.06645,1.06645,88000000.0
2007-06-13 08:12:00,1.06645,1.0667,1.06635,1.0666,535300000.0
2007-06-13 08:13:00,1.0666,1.0666,1.0665,1.0665,126900003.0
2007-06-13 08:14:00,1.0665,1.0667,1.06645,1.0666,476699998.0
2007-06-13 08:15:00,1.0666,1.0666,1.0665,1.0665,194600000.0
2007-06-13 08:16:00,1.0665,1.0665,1.0664,1.0664,159100000.0
2007-06-13 08:17:00,1.0664,1.0664,1.06635,1.0664,208100000.0
2007-06-13 08:18:00,1.0663,1.0663,1.06625,1.06625,47000000.0
2007-06-13 08:19:00,1.0664,1.0664,1.0662,1.0663,207900001.0
2007-06-13 08:20:00,1.0663,1.0664,1.0662,1.0663,746600006.0
2007-06-13 08:21:00,1.0664,1.0664,1.0663,1.0663,94899999.0
2007-06-13 08:22:00,1.0663,1.0663,1.0661,1.0662,710799991.0
2007-06-13 08:23:00,1.0662,1.0662,1.0662,1.0662,176800000.0
2007-06-13 08:24:00,1.0662,1.0664,1.0662,1.0662,86000000.0
2007-06-13 08:25:00,1.06625,1.06635,1.06625,1.0663,165699999.0
2007-06-13 08:26:00,1.0663,1.0664,1.06625,1.0664,117500003.0
2007-06-13 08:27:00,1.0663,1.0664,1.0663,1.0663,261200000.0
2007-06-13 08:28:00,1.0664,1.0664,1.0663,1.0663,121400000.0
2007-06-13 08:29:00,1.0663,1.0664,1.0663,1.0664,298199992.0
2007-06-13 08:30:00,1.0663,1.0664,1.0663,1.06635,289300010.0
2007-06-13 08:31:00,1.06635,1.06655,1.0663,1.06645,392700001.0
2007-06-13 08:32:00,1.06645,1.06655,1.0664,1.06655,287900003.0
2007-06-13 08:33:00,1.06655,1.0666,1.0664,1.0665,443200008.0
2007-06-13 08:34:00,1.0665,1.0667,1.0665,1.0666,696800003.0
2007-06-13 08:35:00,1.06655,1.0666,1.06635,1.0665,698100002.0
2007-06-13 08:36:00,1.0665,1.0668,1.0665,1.0667,416900000.0
2007-06-13 08:37:00,1.0667,1.0667,1.06645,1.06645,48500000.0
2007-06-13 08:38:00,1.06645,1.06645,1.0663,1.06635,455700003.0
2007-06-13 08:39:00,1.0663,1.0664,1.0663,1.0663,241400000.0
2007-06-13 08:40:00,1.0663,1.0663,1.0663,1.0663,109099997.0
2007-06-13 08:41:00,1.0663,1.0667,1.0663,1.0666,469999997.0
2007-06-13 08:42:00,1.0666,1.0669,1.0665,1.0669,713400001.0
2007-06-13 08:43:00,1.0669,1.0669,1.0668,1.0669,592799996.0
2007-06-13 08:44:00,1.0669,1.0669,1.0668,1.0668,25500000.0
2007-06-13 08:45:00,1.0668,1.067,1.0668,1.06695,532199999.0
2007-06-13 08:46:00,1.06695,1.0672,1.06695,1.0671,623899995.0
2007-06-13 08:47:00,1.0671,1.0671,1.0671,1.0671,257299998.0
2007-06-13 08:48:00,1.0671,1.0671,1.0671,1.0671,11000000.0
2007-06-13 08:49:00,1.0671,1.0672,1.0671,1.0671,156999995.0
2007-06-13 08:50:00,1.0671,1.0671,1.0666,1.0666,326500000.0
2007-06-13 08:51:00,1.0666,1.0666,1.0664,1.0665,392900002.0
2007-06-13 08:52:00,1.0665,1.0668,1.0665,1.0668,561700000.0
2007-06-13 08:53:00,1.0668,1.0668,1.0666,1.0666,225500003.0
2007-06-13 08:54:00,1.0666,1.0666,1.0665,1.0665,815200003.0
2007-06-13 08:55:00,1.0665,1.0665,1.0665,1.0665,288699998.0
2007-06-13 08:56:00,1.0665,1.0666,1.0665,1.0665,304199997.0
2007-06-13 08:57:00,1.0665,1.0666,1.06645,1.06645,286299996.0
2007-06-13 08:58:00,1.0665,1.0668,1.06645,1.0666,467600003.0
2007-06-13 08:59:00,1.0666,1.0666,1.06645,1.0665,412500000.0
2007-06-13 09:00:00,1.0665,1.0666,1.0662,1.0663,1086200001.0
2007-06-13 09:01:00,1.0664,1.0664,1.0664,1.0664,105600000.0
2007-06-13 09:02:00,1.0664,1.0664,1.0664,1.0664,105400002.0
2007-06-13 09:03:00,1.0664,1.0667,1.0664,1.0667,737100007.0
2007-06-13 09:04:00,1.0667,1.0667,1.0665,1.0666,415199997.0
2007-06-13 09:05:00,1.0666,1.0667,1.0666,1.0667,245000003.0
2007-06-13 09:06:00,1.0667,1.0667,1.0666,1.0666,252499996.0
2007-06-13 09:07:00,1.0666,1.0667,1.0666,1.0667,389799999.0
2007-06-13 09:08:00,1.0667,1.0667,1.0666,1.06665,748600002.0
2007-06-13 09:09:00,1.0667,1.067,1.06665,1.06685,1463199990.0
2007-06-13 09:10:00,1.06685,1.0674,1.06685,1.0673,1523000000.0
2007-06-13 09:11:00,1.0674,1.0675,1.0673,1.0674,1052900004.0
2007-06-13 09:12:00,1.0675,1.0676,1.06735,1.0675,1270200001.0
2007-06-13 09:13:00,1.0675,1.0676,1.0674,1.0674,655900002.0
2007-06-13 09:14:00,1.0675,1.0675,1.0668,1.0668,978299996.0
2007-06-13 09:15:00,1.0668,1.0674,1.0667,1.0674,878000004.0
2007-06-13 09:16:00,1.0674,1.06785,1.0674,1.06785,529499991.0
2007-06-13 09:17:00,1.06785,1.06785,1.06785,1.06785,7200000.0
2007-06-13 09:18:00,1.0678,1.06785,1.06775,1.0678,211200004.0
2007-06-13 09:19:00,1.0678,1.068,1.0678,1.068,150100002.0
2007-06-13 09:20:00,1.068,1.068,1.0679,1.0679,12800000.0
2007-06-13 09:21:00,1.0679,1.068,1.0672,1.0674,1302200000.0
2007-06-13 09:22:00,1.06745,1.0677,1.0674,1.0677,574699998.0
2007-06-13 09:23:00,1.06765,1.0677,1.06745,1.0675,392100008.0
2007-06-13 09:24:00,1.06755,1.0676,1.06755,1.0676,204600000.0
2007-06-13 09:25:00,1.0676,1.0678,1.0676,1.0676,655799999.0
2007-06-13 09:26:00,1.0675,1.06759,1.06703,1.06759,661899994.0
2007-06-13 09:27:00,1.06765,1.06765,1.0675,1.0675,142099998.0
2007-06-13 09:28:00,1.0675,1.0676,1.0674,1.0674,464599998.0
2007-06-13 09:29:00,1.0674,1.0675,1.0674,1.0674,157800000.0
2007-06-13 09:30:00,1.0674,1.0675,1.06735,1.0674,182599996.0
2007-06-13 09:31:00,1.0674,1.0675,1.06735,1.06735,332800002.0
2007-06-13 09:32:00,1.06693,1.06726,1.06678,1.06697,42000001.0
2007-06-13 09:33:00,1.0675,1.0678,1.06745,1.0677,964100000.0
2007-06-13 09:34:00,1.0677,1.068,1.0674,1.06775,1740900003.0
2007-06-13 09:35:00,1.06775,1.0679,1.0677,1.0678,557399997.0
2007-06-13 09:36:00,1.0678,1.0679,1.0678,1.0679,44800000.0
2007-06-13 09:37:00,1.0679,1.0681,1.0679,1.0681,198699997.0
2007-06-13 09:38:00,1.068,1.06865,1.068,1.06865,694499999.0
2007-06-13 09:39:00,1.06865,1.069,1.06855,1.0688,600599999.0
2007-06-13 09:40:00,1.06885,1.0689,1.0688,1.06885,115200000.0
2007-06-13 09:41:00,1.06885,1.069,1.0688,1.06885,352900004.0
2007-06-13 09:42:00,1.0689,1.0689,1.0688,1.0688,170200001.0
2007-06-13 09:43:00,1.0688,1.0689,1.0688,1.0688,111900000.0
2007-06-13 09:44:00,1.0688,1.0688,1.06865,1.06865,116300001.0
2007-06-13 09:45:00,1.06865,1.06865,1.0681,1.0684,1707700018.0
2007-06-13 09:46:00,1.0684,1.06845,1.0682,1.06845,757500007.0
2007-06-13 09:47:00,1.06845,1.0685,1.0684,1.06845,133499999.0
2007-06-13 09:48:00,1.0684,1.06925,1.0684,1.06925,577500002.0
2007-06-13 09:49:00,1.06925,1.0694,1.06915,1.0693,488700008.0
2007-06-13 09:50:00,1.0693,1.0695,1.0693,1.0695,135900000.0
2007-06-13 09:51:00,1.0695,1.07,1.0695,1.06985,1504000005.0
2007-06-13 09:52:00,1.0699,1.0705,1.06975,1.07045,1371299994.0
2007-06-13 09:53:00,1.07045,1.07055,1.0704,1.07045,621500000.0
2007-06-13 09:54:00,1.0705,1.0705,1.0703,1.0705,251800004.0
2007-06-13 09:55:00,1.0705,1.0705,1.07035,1.07035,132200002.0
2007-06-13 09:56:00,1.07035,1.0704,1.0703,1.0704,55200000.0
2007-06-13 09:57:00,1.0703,1.0704,1.0703,1.0703,297800004.0
2007-06-13 09:58:00,1.0703,1.0704,1.07025,1.0703,176099999.0
2007-06-13 09:59:00,1.0703,1.0703,1.07015,1.0702,103900000.0
2007-06-13 10:00:00,1.0702,1.07035,1.0701,1.07035,698899994.0
2007-06-13 10:01:00,1.07035,1.07035,1.0701,1.0703,294099999.0
2007-06-13 10:02:00,1.0703,1.0703,1.07005,1.07005,350500003.0
2007-06-13 10:03:00,1.07005,1.0701,1.06995,1.07,676600008.0
2007-06-13 10:04:00,1.0699,1.06995,1.0697,1.06985,317199999.0
2007-06-13 10:05:00,1.06985,1.06995,1.0697,1.06975,561400009.0
2007-06-13 10:06:00,1.0698,1.0698,1.06965,1.0697,535100004.0
2007-06-13 10:07:00,1.06975,1.0698,1.0696,1.0696,123400000.0
2007-06-13 10:08:00,1.0696,1.06965,1.0695,1.06955,123699999.0
2007-06-13 10:09:00,1.0696,1.0697,1.06955,1.0697,450400003.0
2007-06-13 10:10:00,1.0697,1.0697,1.0696,1.0696,106800000.0
2007-06-13 10:11:00,1.0696,1.0696,1.06955,1.0696,63900000.0
2007-06-13 10:12:00,1.06955,1.0696,1.0695,1.0696,73000000.0
2007-06-13 10:13:00,1.0696,1.0697,1.0695,1.0695,594200002.0
2007-06-13 10:14:00,1.0695,1.06955,1.0694,1.0695,1145000011.0
2007-06-13 10:15:00,1.0695,1.06955,1.06945,1.0695,70400000.0
2007-06-13 10:16:00,1.0695,1.06965,1.06945,1.06945,642300003.0
2007-06-13 10:17:00,1.0695,1.0695,1.0693,1.06945,338400000.0
2007-06-13 10:18:00,1.06945,1.06955,1.0694,1.06955,112000000.0
2007-06-13 10:19:00,1.0695,1.06965,1.0695,1.06965,39900000.0
2007-06-13 10:20:00,1.06965,1.0704,1.0696,1.0703,814600007.0
2007-06-13 10:21:00,1.0703,1.07095,1.0702,1.07055,1226399990.0
2007-06-13 10:22:00,1.07055,1.07055,1.07025,1.0703,159100000.0
2007-06-13 10:23:00,1.0703,1.0703,1.0701,1.0702,243500001.0
2007-06-13 10:24:00,1.0702,1.07025,1.07015,1.07025,60000000.0
2007-06-13 10:25:00,1.07025,1.07045,1.07025,1.0704,451800000.0
2007-06-13 10:26:00,1.0705,1.071,1.0705,1.0709,1014299999.0
2007-06-13 10:27:00,1.0709,1.0718,1.0709,1.07175,1842600004.0
2007-06-13 10:28:00,1.07175,1.0721,1.0716,1.072,1635599991.0
2007-06-13 10:29:00,1.072,1.0721,1.0719,1.07195,1031100000.0
2007-06-13 10:30:00,1.0719,1.0719,1.0714,1.07165,226799999.0
2007-06-13 10:31:00,1.07165,1.07225,1.07165,1.0722,712999998.0
2007-06-13 10:32:00,1.07225,1.0726,1.0722,1.0725,1449500003.0
2007-06-13 10:33:00,1.0725,1.07315,1.07245,1.07295,1070700003.0
2007-06-13 10:34:00,1.07295,1.0733,1.0729,1.0733,764300002.0
2007-06-13 10:35:00,1.0733,1.07375,1.0733,1.0736,1291399998.0
2007-06-13 10:36:00,1.0736,1.0738,1.0734,1.0736,1073500002.0
2007-06-13 10:37:00,1.07365,1.07375,1.07355,1.0736,652199995.0
2007-06-13 10:38:00,1.0736,1.07375,1.0735,1.0735,452999999.0
2007-06-13 10:39:00,1.0736,1.0736,1.0735,1.0735,29900000.0
2007-06-13 10:40:00,1.0735,1.0735,1.0734,1.0734,429500000.0
2007-06-13 10:41:00,1.0734,1.07345,1.07325,1.07325,328500001.0
2007-06-13 10:42:00,1.0732,1.07335,1.0731,1.07315,774299997.0
2007-06-13 10:43:00,1.0731,1.07335,1.073,1.07335,613300001.0
2007-06-13 10:44:00,1.07335,1.07345,1.0731,1.07335,206400000.0
2007-06-13 10:45:00,1.0733,1.0733,1.0731,1.0731,84000000.0
2007-06-13 10:46:00,1.0731,1.07315,1.07285,1.0729,1331600002.0
2007-06-13 10:47:00,1.07295,1.073,1.07285,1.07285,120200000.0
2007-06-13 10:48:00,1.07285,1.07285,1.0726,1.0727,174500000.0
2007-06-13 10:49:00,1.0727,1.0727,1.07145,1.07155,590699999.0
2007-06-13 10:50:00,1.0715,1.07175,1.07125,1.07145,518699999.0
2007-06-13 10:51:00,1.07145,1.07175,1.07145,1.07155,297000001.0
2007-06-13 10:52:00,1.07155,1.07155,1.0714,1.07155,179000000.0
2007-06-13 10:53:00,1.07155,1.07155,1.07115,1.07135,437599999.0
2007-06-13 10:54:00,1.07135,1.07145,1.0708,1.07095,1104800002.0
2007-06-13 10:55:00,1.07095,1.07105,1.0707,1.071,1103100002.0
2007-06-13 10:56:00,1.071,1.0711,1.07085,1.0709,1100999999.0
2007-06-13 10:57:00,1.0709,1.0714,1.0709,1.07135,1144700002.0
2007-06-13 10:58:00,1.0714,1.07185,1.0713,1.0718,714199999.0
2007-06-13 10:59:00,1.0718,1.0723,1.0718,1.072,685599998.0
2007-06-13 11:00:00,1.072,1.0722,1.072,1.07215,121200000.0
2007-06-13 11:01:00,1.0722,1.0723,1.0718,1.0719,529899997.0
2007-06-13 11:02:00,1.0719,1.07225,1.0719,1.07225,147900000.0
2007-06-13 11:03:00,1.07225,1.07245,1.07225,1.0724,136500000.0
2007-06-13 11:04:00,1.07235,1.07275,1.07235,1.0727,549700000.0
2007-06-13 11:05:00,1.0727,1.07275,1.0724,1.07265,867800000.0
2007-06-13 11:06:00,1.0727,1.07315,1.07265,1.07285,674799998.0
2007-06-13 11:07:00,1.0729,1.07305,1.0729,1.07295,195300000.0
2007-06-13 11:08:00,1.07295,1.07335,1.07295,1.07325,546200004.0
2007-06-13 11:09:00,1.07325,1.07325,1.0727,1.0727,516400003.0
2007-06-13 11:10:00,1.0727,1.07285,1.0724,1.0724,733300001.0
2007-06-13 11:11:00,1.0724,1.07245,1.072,1.07215,1479100005.0
2007-06-13 11:12:00,1.07215,1.07215,1.072,1.072,205300001.0
2007-06-13 11:13:00,1.072,1.072,1.07175,1.0718,520299999.0
2007-06-13 11:14:00,1.0718,1.07195,1.0715,1.07155,523499999.0
2007-06-13 11:15:00,1.07155,1.07175,1.07155,1.07175,205499999.0
2007-06-13 11:16:00,1.07175,1.07175,1.07165,1.0717,187899997.0
2007-06-13 11:17:00,1.0717,1.0719,1.0715,1.07165,734500000.0
2007-06-13 11:18:00,1.07165,1.07185,1.07165,1.07185,178800000.0
2007-06-13 11:19:00,1.07185,1.0722,1.0718,1.0722,497300000.0
2007-06-13 11:20:00,1.0722,1.0722,1.0719,1.07215,373999999.0
2007-06-13 11:21:00,1.07215,1.0723,1.0719,1.07205,696200000.0
2007-06-13 11:22:00,1.072,1.07215,1.07195,1.072,699399998.0
2007-06-13 11:23:00,1.072,1.072,1.07195,1.072,482600000.0
2007-06-13 11:24:00,1.072,1.0721,1.072,1.0721,301599999.0
2007-06-13 11:25:00,1.0721,1.0723,1.0721,1.0723,329300000.0
2007-06-13 11:26:00,1.0723,1.0723,1.0722,1.0723,712599998.0
2007-06-13 11:27:00,1.0723,1.0724,1.0721,1.0722,774200001.0
2007-06-13 11:28:00,1.0722,1.07235,1.0721,1.07235,352500001.0
2007-06-13 11:29:00,1.0724,1.07245,1.0723,1.07235,236800001.0
2007-06-13 11:30:00,1.07235,1.07235,1.0721,1.07235,143500001.0
2007-06-13 11:31:00,1.07235,1.07235,1.07195,1.0721,811400001.0
2007-06-13 11:32:00,1.0721,1.0722,1.07185,1.07185,1131800004.0
2007-06-13 11:33:00,1.0719,1.0719,1.07185,1.0719,268100001.0
2007-06-13 11:34:00,1.0719,1.072,1.0717,1.072,606600002.0
2007-06-13 11:35:00,1.072,1.0723,1.0719,1.0722,973300005.0
2007-06-13 11:36:00,1.0723,1.07245,1.0722,1.0724,174800002.0
2007-06-13 11:37:00,1.07235,1.0725,1.0722,1.07235,181500000.0
2007-06-13 11:38:00,1.07235,1.07235,1.0722,1.0722,189600000.0
2007-06-13 11:39:00,1.0722,1.0722,1.07195,1.0722,199400000.0
2007-06-13 11:40:00,1.0722,1.07245,1.07215,1.07245,100200000.0
2007-06-13 11:41:00,1.07245,1.0729,1.07245,1.0727,669900000.0
2007-06-13 11:42:00,1.0728,1.07285,1.0727,1.07285,455199998.0
2007-06-13 11:43:00,1.07285,1.07305,1.07285,1.0729,223000001.0
2007-06-13 11:44:00,1.07295,1.07305,1.0729,1.07305,292400000.0
2007-06-13 11:45:00,1.07305,1.07315,1.07275,1.07275,753999998.0
2007-06-13 11:46:00,1.0728,1.0728,1.0725,1.07265,786700000.0
2007-06-13 11:47:00,1.0726,1.0726,1.0723,1.0723,1322300001.0
2007-06-13 11:48:00,1.0723,1.0727,1.0723,1.0726,598299997.0
2007-06-13 11:49:00,1.0726,1.0728,1.0726,1.0727,156500000.0
2007-06-13 11:50:00,1.0727,1.0727,1.07215,1.0725,1443499996.0
2007-06-13 11:51:00,1.0724,1.0725,1.0724,1.0724,652400007.0
2007-06-13 11:52:00,1.0724,1.0724,1.0723,1.0723,189400000.0
2007-06-13 11:53:00,1.0723,1.0723,1.0723,1.0723,44800000.0
2007-06-13 11:54:00,1.0723,1.07235,1.0721,1.0721,279199999.0
2007-06-13 11:55:00,1.0721,1.07215,1.072,1.07205,92000000.0
2007-06-13 11:56:00,1.07205,1.07205,1.07205,1.07205,8100000.0
2007-06-13 11:57:00,1.07205,1.0723,1.072,1.0721,645600000.0
2007-06-13 11:58:00,1.07215,1.07215,1.0717,1.07195,825800001.0
2007-06-13 11:59:00,1.072,1.0721,1.07195,1.07205,32600000.0
2007-06-13 12:00:00,1.07205,1.0722,1.0719,1.07205,915199992.0
2007-06-13 12:01:00,1.0722,1.07235,1.0722,1.07235,60700000.0
2007-06-13 12:02:00,1.07235,1.07235,1.0723,1.07235,106400000.0
2007-06-13 12:03:00,1.07245,1.0728,1.0724,1.07275,811000006.0
2007-06-13 12:04:00,1.07275,1.0728,1.07265,1.07275,147500001.0
2007-06-13 12:05:00,1.0728,1.07295,1.0727,1.07275,682399997.0
2007-06-13 12:06:00,1.07275,1.07275,1.0722,1.07265,730100005.0
2007-06-13 12:07:00,1.0727,1.0728,1.07265,1.0728,207299998.0
2007-06-13 12:08:00,1.07275,1.07275,1.0726,1.0726,262900003.0
2007-06-13 12:09:00,1.0727,1.0727,1.0725,1.07265,386169999.0
2007-06-13 12:10:00,1.07265,1.07295,1.0726,1.0726,614700000.0
2007-06-13 12:11:00,1.07255,1.07255,1.07215,1.07245,860100000.0
2007-06-13 12:12:00,1.07255,1.0726,1.07235,1.0724,224100001.0
2007-06-13 12:13:00,1.07235,1.07255,1.0721,1.0724,1038800003.0
2007-06-13 12:14:00,1.0725,1.0726,1.0724,1.0726,80800001.0
2007-06-13 12:15:00,1.0726,1.0727,1.0726,1.07265,292200002.0
2007-06-13 12:16:00,1.07265,1.0727,1.0726,1.0727,110799999.0
2007-06-13 12:17:00,1.0727,1.0728,1.0727,1.0727,476100004.0
2007-06-13 12:18:00,1.07275,1.07295,1.07275,1.0728,549500006.0
2007-06-13 12:19:00,1.0728,1.0728,1.0726,1.0727,205500000.0
2007-06-13 12:20:00,1.0727,1.0727,1.0727,1.0727,7000000.0
2007-06-13 12:21:00,1.0727,1.0728,1.0722,1.0722,1417900001.0
2007-06-13 12:22:00,1.0722,1.0726,1.0722,1.0726,467900000.0
2007-06-13 12:23:00,1.0726,1.0726,1.07245,1.07245,316699999.0
2007-06-13 12:24:00,1.07245,1.07245,1.07215,1.0722,220799997.0
2007-06-13 12:25:00,1.0722,1.0722,1.0721,1.0721,84600001.0
2007-06-13 12:26:00,1.0722,1.07225,1.07215,1.07215,85699999.0
2007-06-13 12:27:00,1.07215,1.07225,1.07205,1.07205,624900000.0
2007-06-13 12:28:00,1.07205,1.07225,1.07205,1.07225,217600000.0
2007-06-13 12:29:00,1.07225,1.07225,1.0721,1.07215,302900001.0
2007-06-13 12:30:00,1.07215,1.07225,1.07215,1.07225,98499999.0
2007-06-13 12:31:00,1.0723,1.0723,1.07225,1.07225,16200000.0
2007-06-13 12:32:00,1.0723,1.0725,1.0723,1.0725,802800008.0
2007-06-13 12:33:00,1.0725,1.0725,1.0725,1.0725,10400000.0
2007-06-13 12:34:00,1.0725,1.0725,1.0725,1.0725,66400000.0
2007-06-13 12:35:00,1.0725,1.07265,1.07245,1.07245,256600000.0
2007-06-13 12:36:00,1.0725,1.0726,1.07225,1.07225,1200600006.0
2007-06-13 12:37:00,1.0723,1.07255,1.0723,1.0725,391300000.0
2007-06-13 12:38:00,1.0725,1.07255,1.0725,1.0725,356500000.0
2007-06-13 12:39:00,1.0725,1.0726,1.0725,1.07255,139700000.0
2007-06-13 12:40:00,1.0726,1.0726,1.0726,1.0726,150000000.0
2007-06-13 12:41:00,1.0726,1.0726,1.0725,1.0726,481100009.0
2007-06-13 12:42:00,1.0727,1.0727,1.0727,1.0727,106000000.0
2007-06-13 12:43:00,1.0727,1.0727,1.0725,1.0726,155000000.0
2007-06-13 12:44:00,1.0726,1.0726,1.07255,1.07255,12100000.0
2007-06-13 12:45:00,1.0726,1.07265,1.07255,1.0726,191099997.0
2007-06-13 12:46:00,1.0726,1.0726,1.07255,1.07255,31200000.0
2007-06-13 12:47:00,1.07255,1.07255,1.07225,1.07245,874200006.0
2007-06-13 12:48:00,1.0726,1.0726,1.0726,1.0726,156800000.0
2007-06-13 12:49:00,1.0726,1.0726,1.0726,1.0726,281200000.0
2007-06-13 12:50:00,1.0726,1.0726,1.0724,1.0724,284400001.0
2007-06-13 12:51:00,1.0724,1.07265,1.0724,1.0726,145200000.0
2007-06-13 12:52:00,1.0726,1.0726,1.0726,1.0726,202600000.0
2007-06-13 12:53:00,1.0726,1.07265,1.0724,1.0724,422100002.0
2007-06-13 12:54:00,1.0724,1.07255,1.0724,1.0724,307199998.0
2007-06-13 12:55:00,1.07245,1.07255,1.0724,1.0725,209499998.0
2007-06-13 12:56:00,1.07245,1.07255,1.07245,1.0725,57300000.0
2007-06-13 12:57:00,1.0725,1.07255,1.0725,1.0725,96700001.0
2007-06-13 12:58:00,1.0725,1.0725,1.0725,1.0725,12700000.0
2007-06-13 12:59:00,1.0725,1.0725,1.0725,1.0725,87200000.0
2007-06-13 13:00:00,1.0725,1.0726,1.0725,1.0725,149500000.0
2007-06-13 13:01:00,1.0725,1.0725,1.0725,1.0725,42600000.0
2007-06-13 13:02:00,1.0725,1.0725,1.07235,1.07245,38200000.0
2007-06-13 13:03:00,1.07245,1.07245,1.07215,1.0722,339199993.0
2007-06-13 13:04:00,1.0722,1.0722,1.0722,1.0722,101600000.0
2007-06-13 13:05:00,1.0722,1.0722,1.07205,1.07205,183900002.0
2007-06-13 13:06:00,1.072,1.07215,1.072,1.07205,453000010.0
2007-06-13 13:07:00,1.07205,1.07205,1.07195,1.07195,120600001.0
2007-06-13 13:08:00,1.07195,1.07195,1.07145,1.0715,1254500000.0
2007-06-13 13:09:00,1.0715,1.0716,1.0714,1.0715,954600008.0
2007-06-13 13:10:00,1.0715,1.0715,1.0713,1.0714,552200002.0
2007-06-13 13:11:00,1.0714,1.0715,1.0711,1.07115,538999996.0
2007-06-13 13:12:00,1.0712,1.0712,1.0708,1.07095,583900000.0
2007-06-13 13:13:00,1.07095,1.07115,1.0709,1.07095,354200000.0
2007-06-13 13:14:00,1.07095,1.07095,1.0707,1.07095,431900005.0
2007-06-13 13:15:00,1.07095,1.07095,1.07075,1.0708,494299990.0
2007-06-13 13:16:00,1.0708,1.0709,1.0708,1.07085,195600001.0
2007-06-13 13:17:00,1.0709,1.0711,1.07075,1.071,807899997.0
2007-06-13 13:18:00,1.0711,1.0713,1.0711,1.0712,875999999.0
2007-06-13 13:19:00,1.0711,1.0712,1.0711,1.0712,271000004.0
2007-06-13 13:20:00,1.0712,1.0713,1.07105,1.0712,717899995.0
2007-06-13 13:21:00,1.0712,1.0712,1.0709,1.071,611200005.0
2007-06-13 13:22:00,1.071,1.071,1.071,1.071,83900000.0
2007-06-13 13:23:00,1.071,1.071,1.0709,1.0709,503300000.0
2007-06-13 13:24:00,1.0707,1.0709,1.0707,1.0707,333199999.0
2007-06-13 13:25:00,1.07085,1.0709,1.0708,1.0708,333199999.0
2007-06-13 13:26:00,1.0708,1.07095,1.0708,1.07095,93600001.0
2007-06-13 13:27:00,1.07095,1.0711,1.07095,1.07105,73600000.0
2007-06-13 13:28:00,1.071,1.07105,1.07085,1.0709,835599996.0
2007-06-13 13:29:00,1.0708,1.0709,1.0708,1.0709,731100003.0
2007-06-13 13:30:00,1.0709,1.071,1.07085,1.0709,480599997.0
2007-06-13 13:31:00,1.0709,1.07105,1.0709,1.07105,475199998.0
2007-06-13 13:32:00,1.07105,1.07105,1.0708,1.07085,699100013.0
2007-06-13 13:33:00,1.0708,1.071,1.0708,1.0709,227700005.0
2007-06-13 13:34:00,1.0709,1.071,1.0709,1.0709,291300002.0
2007-06-13 13:35:00,1.0709,1.0709,1.0709,1.0709,116300000.0
2007-06-13 13:36:00,1.0709,1.071,1.0709,1.0709,99200000.0
2007-06-13 13:37:00,1.0709,1.071,1.07085,1.071,398599997.0
2007-06-13 13:38:00,1.07095,1.0711,1.07095,1.07105,521499998.0
2007-06-13 13:39:00,1.07105,1.0713,1.071,1.07125,385499997.0
2007-06-13 13:40:00,1.07125,1.0713,1.07125,1.0713,132600000.0
2007-06-13 13:41:00,1.0713,1.0714,1.0712,1.0713,864200015.0
2007-06-13 13:42:00,1.0713,1.0713,1.07125,1.0713,184800000.0
2007-06-13 13:43:00,1.0713,1.07165,1.0713,1.0716,1310700001.0
2007-06-13 13:44:00,1.0716,1.0716,1.0712,1.0715,520999999.0
2007-06-13 13:45:00,1.0715,1.0715,1.07135,1.0714,142600000.0
2007-06-13 13:46:00,1.0714,1.0714,1.0711,1.0714,1358700000.0
2007-06-13 13:47:00,1.0714,1.0714,1.07135,1.0714,310799999.0
2007-06-13 13:48:00,1.0714,1.0715,1.0714,1.07145,162400000.0
2007-06-13 13:49:00,1.0715,1.0715,1.0715,1.0715,53300000.0
2007-06-13 13:50:00,1.0715,1.0715,1.07145,1.0715,771700000.0
2007-06-13 13:51:00,1.0715,1.0715,1.0714,1.0715,983399999.0
2007-06-13 13:52:00,1.0715,1.0716,1.07145,1.0716,161300000.0
2007-06-13 13:53:00,1.0716,1.0716,1.07155,1.07155,137300000.0
2007-06-13 13:54:00,1.0716,1.07165,1.07135,1.07135,400800006.0
2007-06-13 13:55:00,1.07135,1.0715,1.07125,1.0715,666926684.0
2007-06-13 13:56:00,1.0715,1.0715,1.0713,1.07135,1054400020.0
2007-06-13 13:57:00,1.07135,1.07135,1.0713,1.07135,428200001.0
2007-06-13 13:58:00,1.0712,1.0713,1.0709,1.0711,764400000.0
2007-06-13 13:59:00,1.0711,1.0715,1.0711,1.07135,764400000.0
2007-06-13 14:00:00,1.07135,1.0714,1.07115,1.07135,1173999996.0
2007-06-13 14:01:00,1.0714,1.0714,1.0713,1.0713,923799988.0
2007-06-13 14:02:00,1.0713,1.0714,1.0713,1.0713,1408100017.0
2007-06-13 14:03:00,1.0713,1.0714,1.0713,1.0713,1361700005.0
2007-06-13 14:04:00,1.0713,1.0713,1.0713,1.0713,487599999.0
2007-06-13 14:05:00,1.0713,1.0713,1.0713,1.0713,62100000.0
2007-06-13 14:06:00,1.0713,1.0713,1.0713,1.0713,43800000.0
2007-06-13 14:07:00,1.0713,1.0714,1.07115,1.07125,1068499997.0
2007-06-13 14:08:00,1.07125,1.07125,1.07095,1.07095,1463200031.0
2007-06-13 14:09:00,1.071,1.071,1.07055,1.0706,1305199998.0
2007-06-13 14:10:00,1.0706,1.0707,1.0705,1.07065,767999997.0
2007-06-13 14:11:00,1.07065,1.07075,1.07055,1.07065,964100003.0
2007-06-13 14:12:00,1.07065,1.0708,1.07065,1.0708,576100003.0
2007-06-13 14:13:00,1.0708,1.07085,1.0707,1.07085,491200001.0
2007-06-13 14:14:00,1.07085,1.07095,1.0708,1.07095,125700001.0
2007-06-13 14:15:00,1.0709,1.0709,1.07085,1.0709,492100000.0
2007-06-13 14:16:00,1.0709,1.0709,1.0708,1.0708,632800013.0
2007-06-13 14:17:00,1.0708,1.07085,1.0708,1.07085,900300009.0
2007-06-13 14:18:00,1.0708,1.07105,1.07075,1.07105,304799999.0
2007-06-13 14:19:00,1.071,1.0714,1.071,1.0714,454999999.0
2007-06-13 14:20:00,1.0714,1.0714,1.0711,1.0712,610800004.0
2007-06-13 14:21:00,1.0711,1.07115,1.071,1.07105,610800004.0
2007-06-13 14:22:00,1.07105,1.07105,1.07055,1.07055,1326699996.0
2007-06-13 14:23:00,1.07055,1.071,1.0705,1.0709,917500003.0
2007-06-13 14:24:00,1.0709,1.071,1.07075,1.0709,853800006.0
2007-06-13 14:25:00,1.0709,1.0713,1.0709,1.071,691699997.0
2007-06-13 14:26:00,1.07095,1.071,1.0708,1.0708,1360800000.0
2007-06-13 14:27:00,1.0708,1.0709,1.07075,1.07085,423100001.0
2007-06-13 14:28:00,1.07085,1.07085,1.0704,1.07045,1567100021.0
2007-06-13 14:29:00,1.07045,1.0707,1.0703,1.0703,1155100002.0
2007-06-13 14:30:00,1.0704,1.073,1.0703,1.07295,629400000.0
2007-06-13 14:31:00,1.07295,1.0731,1.0725,1.0725,892200000.0
2007-06-13 14:32:00,1.0725,1.07255,1.07215,1.0724,2087299994.0
2007-06-13 14:33:00,1.0724,1.0726,1.0722,1.0726,1883799990.0
2007-06-13 14:34:00,1.07285,1.0736,1.07285,1.0736,1883799990.0
2007-06-13 14:35:00,1.0736,1.0736,1.07335,1.07355,912200004.0
2007-06-13 14:36:00,1.0735,1.0739,1.07345,1.0738,1262400001.0
2007-06-13 14:37:00,1.0737,1.0737,1.0728,1.073,1399700004.0
2007-06-13 14:38:00,1.0732,1.0732,1.073,1.073,1399700004.0
2007-06-13 14:39:00,1.0728,1.0728,1.0726,1.0728,1399700004.0
2007-06-13 14:40:00,1.0729,1.0729,1.0724,1.0725,1399700004.0
2007-06-13 14:41:00,1.0724,1.0725,1.07225,1.07235,1438300003.0
2007-06-13 14:42:00,1.07235,1.0724,1.0714,1.0716,2081799996.0
2007-06-13 14:43:00,1.0714,1.0714,1.0707,1.0709,1058999998.0
2007-06-13 14:44:00,1.0713,1.0714,1.0709,1.0714,1058999998.0
2007-06-13 14:45:00,1.07135,1.0718,1.07135,1.07165,324900000.0
2007-06-13 14:46:00,1.0717,1.0717,1.07145,1.07145,712500001.0
2007-06-13 14:47:00,1.07145,1.0715,1.07105,1.07145,1385999993.0
2007-06-13 14:48:00,1.0715,1.0715,1.0713,1.07145,1739599993.0
2007-06-13 14:49:00,1.07145,1.0718,1.0714,1.0717,2101800006.0
2007-06-13 14:50:00,1.0717,1.07195,1.0716,1.0719,696800005.0
2007-06-13 14:51:00,1.0719,1.07195,1.07165,1.07185,1473800002.0
2007-06-13 14:52:00,1.07185,1.07185,1.07145,1.0716,1341299992.0
2007-06-13 14:53:00,1.0716,1.0718,1.07155,1.07165,598699999.0
2007-06-13 14:54:00,1.0717,1.0717,1.0713,1.0713,629900000.0
2007-06-13 14:55:00,1.0713,1.0716,1.0713,1.0713,1603800002.0
2007-06-13 14:56:00,1.0713,1.07135,1.0713,1.0713,541300000.0
2007-06-13 14:57:00,1.0713,1.0715,1.07125,1.07125,1917800005.0
2007-06-13 14:58:00,1.0712,1.0717,1.0712,1.0717,600900000.0
2007-06-13 14:59:00,1.0717,1.0721,1.0714,1.0719,1340399999.0
2007-06-13 15:00:00,1.07195,1.07205,1.07175,1.0719,1472699993.0
2007-06-13 15:01:00,1.0718,1.0718,1.07145,1.07145,1288200001.0
2007-06-13 15:02:00,1.07145,1.07155,1.0711,1.0711,373200000.0
2007-06-13 15:03:00,1.0711,1.07115,1.0708,1.0708,1199900000.0
2007-06-13 15:04:00,1.07085,1.07085,1.07065,1.07065,1109099995.0
2007-06-13 15:05:00,1.07065,1.07065,1.07005,1.0702,1779900004.0
2007-06-13 15:06:00,1.07,1.07,1.0694,1.0695,1237599999.0
2007-06-13 15:07:00,1.0696,1.0701,1.0696,1.0701,1237599999.0
2007-06-13 15:08:00,1.0702,1.0702,1.0698,1.0698,1237599999.0
2007-06-13 15:09:00,1.0699,1.0701,1.0698,1.0701,1237599999.0
2007-06-13 15:10:00,1.0701,1.0701,1.0699,1.06995,825100000.0
2007-06-13 15:11:00,1.06995,1.07015,1.06985,1.07,972200003.0
2007-06-13 15:12:00,1.0701,1.07025,1.0699,1.07,1134893489.0
2007-06-13 15:13:00,1.07,1.0702,1.0699,1.0701,1413299995.0
2007-06-13 15:14:00,1.0701,1.0701,1.0697,1.0697,1154800007.0
2007-06-13 15:15:00,1.0697,1.0698,1.06945,1.06945,1143199996.0
2007-06-13 15:16:00,1.06945,1.0699,1.06945,1.06985,664700000.0
2007-06-13 15:17:00,1.07,1.0702,1.0699,1.0701,403299999.0
2007-06-13 15:18:00,1.0701,1.07015,1.0699,1.07005,669099994.0
2007-06-13 15:19:00,1.0701,1.07015,1.07,1.0701,268200001.0
2007-06-13 15:20:00,1.0701,1.0701,1.0701,1.0701,239299999.0
2007-06-13 15:21:00,1.0701,1.07065,1.0701,1.0706,737299998.0
2007-06-13 15:22:00,1.0705,1.07065,1.0705,1.07055,186899999.0
2007-06-13 15:23:00,1.0706,1.0706,1.0703,1.07045,417499999.0
2007-06-13 15:24:00,1.07045,1.07065,1.0704,1.0706,770300002.0
2007-06-13 15:25:00,1.07055,1.0706,1.07055,1.0706,763599998.0
2007-06-13 15:26:00,1.0706,1.0707,1.07035,1.07035,517539997.0
2007-06-13 15:27:00,1.07035,1.07035,1.07005,1.07015,625800002.0
2007-06-13 15:28:00,1.0701,1.07015,1.06985,1.06995,1400499994.0
2007-06-13 15:29:00,1.06995,1.07015,1.06995,1.0701,1081499998.0
2007-06-13 15:30:00,1.0701,1.0701,1.06975,1.0699,1045900000.0
2007-06-13 15:31:00,1.0699,1.06995,1.0697,1.06995,575599999.0
2007-06-13 15:32:00,1.06995,1.07,1.06975,1.0698,576900008.0
2007-06-13 15:33:00,1.0698,1.0698,1.0698,1.0698,267200000.0
2007-06-13 15:34:00,1.0698,1.0698,1.06975,1.0698,300200000.0
2007-06-13 15:35:00,1.0699,1.06995,1.0698,1.06985,1053399990.0
2007-06-13 15:36:00,1.06985,1.0704,1.06985,1.07035,597099999.0
2007-06-13 15:37:00,1.07035,1.07035,1.0702,1.0703,119200000.0
2007-06-13 15:38:00,1.0703,1.07035,1.07025,1.07035,372200000.0
2007-06-13 15:39:00,1.0703,1.0703,1.07,1.0701,873700002.0
2007-06-13 15:40:00,1.0701,1.07025,1.07005,1.0702,1033300003.0
2007-06-13 15:41:00,1.0702,1.07035,1.0702,1.07035,149399998.0
2007-06-13 15:42:00,1.07035,1.0705,1.07035,1.07045,46400000.0
2007-06-13 15:43:00,1.0705,1.0705,1.0698,1.0698,1176899999.0
2007-06-13 15:44:00,1.0698,1.07,1.0698,1.0699,1161100013.0
2007-06-13 15:45:00,1.0699,1.07005,1.06975,1.06995,1278700006.0
2007-06-13 15:46:00,1.0699,1.07025,1.0699,1.07025,483599997.0
2007-06-13 15:47:00,1.07025,1.0703,1.07015,1.07025,190399999.0
2007-06-13 15:48:00,1.07025,1.0703,1.07015,1.07025,220300000.0
2007-06-13 15:49:00,1.07025,1.0704,1.07015,1.0703,1015999995.0
2007-06-13 15:50:00,1.07025,1.07085,1.0702,1.07075,1539098353.0
2007-06-13 15:51:00,1.07075,1.0708,1.0706,1.07065,830899993.0
2007-06-13 15:52:00,1.07065,1.07075,1.07055,1.07055,126900000.0
2007-06-13 15:53:00,1.07055,1.07065,1.07045,1.0705,484300002.0
2007-06-13 15:54:00,1.0705,1.07055,1.07035,1.0704,472800001.0
2007-06-13 15:55:00,1.0704,1.07055,1.0704,1.07055,396599995.0
2007-06-13 15:56:00,1.07055,1.07055,1.07045,1.07055,168199998.0
2007-06-13 15:57:00,1.07055,1.07065,1.0705,1.0706,559400004.0
2007-06-13 15:58:00,1.0706,1.0707,1.07055,1.0706,500599998.0
2007-06-13 15:59:00,1.0706,1.0708,1.0705,1.0708,1445200004.0
2007-06-13 16:00:00,1.0707,1.07095,1.0706,1.07095,1248600007.0
2007-06-13 16:01:00,1.07095,1.0711,1.0709,1.071,908300006.0
2007-06-13 16:02:00,1.071,1.071,1.0705,1.0706,1476100012.0
2007-06-13 16:03:00,1.0706,1.0707,1.0705,1.0705,1031900001.0
2007-06-13 16:04:00,1.0706,1.0706,1.0704,1.0704,699100001.0
2007-06-13 16:05:00,1.0704,1.0704,1.0704,1.0704,692100000.0
2007-06-13 16:06:00,1.0704,1.0704,1.0703,1.0703,1712899982.0
2007-06-13 16:07:00,1.0703,1.0704,1.0698,1.0698,1829600000.0
2007-06-13 16:08:00,1.0698,1.0698,1.0695,1.0695,869100000.0
2007-06-13 16:09:00,1.0693,1.0693,1.0689,1.069,1100199997.0
2007-06-13 16:10:00,1.0691,1.0692,1.0689,1.0692,1100199997.0
2007-06-13 16:11:00,1.0693,1.0697,1.0693,1.06955,1100199997.0
2007-06-13 16:12:00,1.0694,1.0695,1.0693,1.0693,1557600009.0
2007-06-13 16:13:00,1.0693,1.0694,1.0691,1.0693,1557600009.0
2007-06-13 16:14:00,1.0693,1.0693,1.069,1.069,1744600007.0
2007-06-13 16:15:00,1.0689,1.069,1.068,1.0685,1744600007.0
2007-06-13 16:16:00,1.0683,1.0684,1.0682,1.0682,1744600007.0
2007-06-13 16:17:00,1.0683,1.0685,1.06815,1.06815,1744600007.0
2007-06-13 16:18:00,1.0682,1.0682,1.0678,1.06795,2034300004.0
2007-06-13 16:19:00,1.0679,1.068,1.0677,1.0678,2068399987.0
2007-06-13 16:20:00,1.0676,1.0677,1.0675,1.0675,1416400009.0
2007-06-13 16:21:00,1.0674,1.0677,1.0674,1.0675,1416400009.0
2007-06-13 16:22:00,1.0674,1.0674,1.0672,1.0673,1416400009.0
2007-06-13 16:23:00,1.0672,1.0672,1.0665,1.0667,1416400009.0
2007-06-13 16:24:00,1.0668,1.0673,1.0668,1.0672,1416400009.0
2007-06-13 16:25:00,1.0673,1.0673,1.067,1.067,1416400009.0
2007-06-13 16:26:00,1.0669,1.0672,1.0669,1.0669,1416400009.0
2007-06-13 16:27:00,1.067,1.067,1.0667,1.0669,1416400009.0
2007-06-13 16:28:00,1.0668,1.0668,1.0665,1.0665,1416400009.0
2007-06-13 16:29:00,1.0666,1.0666,1.0662,1.0664,1416400009.0
2007-06-13 16:30:00,1.0665,1.0668,1.0665,1.0668,1416400009.0
2007-06-13 16:31:00,1.0667,1.0671,1.0667,1.0671,1416400009.0
2007-06-13 16:32:00,1.06715,1.0676,1.06715,1.0674,1416400009.0
2007-06-13 16:33:00,1.0675,1.0675,1.067,1.0672,1597899987.0
2007-06-13 16:34:00,1.0672,1.0672,1.0668,1.06685,1743000014.0
2007-06-13 16:35:00,1.06685,1.067,1.0668,1.067,2140499991.0
2007-06-13 16:36:00,1.067,1.0673,1.067,1.0673,1225499990.0
2007-06-13 16:37:00,1.0673,1.0674,1.0672,1.0673,1225499990.0
2007-06-13 16:38:00,1.0672,1.0675,1.0672,1.0674,1490200032.0
2007-06-13 16:39:00,1.0673,1.0676,1.0673,1.0676,1981499995.0
2007-06-13 16:40:00,1.0675,1.0677,1.0673,1.0673,1981499995.0
2007-06-13 16:41:00,1.0674,1.0674,1.0673,1.0673,1981499995.0
2007-06-13 16:42:00,1.06735,1.0674,1.06725,1.0673,1981499995.0
2007-06-13 16:43:00,1.0673,1.0673,1.0666,1.0666,896000003.0
2007-06-13 16:44:00,1.0669,1.0669,1.0663,1.0667,1025880015.0
2007-06-13 16:45:00,1.0668,1.06685,1.0666,1.0667,1025880015.0
2007-06-13 16:46:00,1.06665,1.06675,1.0664,1.0664,1210299996.0
2007-06-13 16:47:00,1.0664,1.0665,1.06615,1.06615,784800000.0
2007-06-13 16:48:00,1.066,1.0663,1.066,1.0661,1971300002.0
2007-06-13 16:49:00,1.0662,1.0664,1.06615,1.06625,1971300002.0
2007-06-13 16:50:00,1.0663,1.0666,1.0663,1.0665,1558300010.0
2007-06-13 16:51:00,1.0665,1.0665,1.06635,1.0665,1395300013.0
2007-06-13 16:52:00,1.0665,1.0666,1.0665,1.0666,1128100004.0
2007-06-13 16:53:00,1.0666,1.0666,1.0663,1.0664,589699999.0
2007-06-13 16:54:00,1.0663,1.0664,1.0659,1.0662,1311300001.0
2007-06-13 16:55:00,1.0665,1.0668,1.0665,1.0666,1311300001.0
2007-06-13 16:56:00,1.0666,1.0666,1.0664,1.0664,1795199990.0
2007-06-13 16:57:00,1.0664,1.0665,1.0663,1.0665,1706000007.0
2007-06-13 16:58:00,1.0665,1.0665,1.0662,1.06625,831000006.0
2007-06-13 16:59:00,1.0662,1.0666,1.0661,1.0666,1114999988.0
2007-06-13 17:00:00,1.0665,1.0669,1.0665,1.0666,1114999988.0
2007-06-13 17:01:00,1.0667,1.0667,1.0662,1.0663,1114999988.0
2007-06-13 17:02:00,1.0662,1.0662,1.0655,1.0656,1114999988.0
2007-06-13 17:03:00,1.0657,1.0658,1.0645,1.0651,1114999988.0
2007-06-13 17:04:00,1.0652,1.0657,1.0652,1.0657,1114999988.0
2007-06-13 17:05:00,1.0656,1.0656,1.0655,1.0655,1114999988.0
2007-06-13 17:06:00,1.0656,1.0657,1.0655,1.0656,1114999988.0
2007-06-13 17:07:00,1.0657,1.0657,1.0656,1.0656,1114999988.0
2007-06-13 17:08:00,1.0657,1.0658,1.0657,1.0658,1114999988.0
2007-06-13 17:09:00,1.0658,1.0662,1.0658,1.0662,1769799998.0
2007-06-13 17:10:00,1.0661,1.0663,1.066,1.0663,1769799998.0
2007-06-13 17:11:00,1.0666,1.0667,1.0664,1.0666,1769799998.0
2007-06-13 17:12:00,1.0666,1.0668,1.0666,1.0667,1694400000.0
2007-06-13 17:13:00,1.0667,1.0667,1.0664,1.0665,1742600012.0
2007-06-13 17:14:00,1.0665,1.0666,1.0664,1.0665,653200001.0
2007-06-13 17:15:00,1.0665,1.0668,1.0665,1.0666,1285799999.0
2007-06-13 17:16:00,1.0666,1.0668,1.0666,1.0668,1825700002.0
2007-06-13 17:17:00,1.0668,1.0673,1.0667,1.0671,1825700002.0
2007-06-13 17:18:00,1.0671,1.0671,1.06695,1.067,1167899997.0
2007-06-13 17:19:00,1.067,1.067,1.0667,1.0668,1489500004.0
2007-06-13 17:20:00,1.0668,1.0668,1.0667,1.06675,967499997.0
2007-06-13 17:21:00,1.06675,1.0668,1.06675,1.0668,448900001.0
2007-06-13 17:22:00,1.0668,1.0668,1.06665,1.0668,819800009.0
2007-06-13 17:23:00,1.0668,1.0669,1.0668,1.0669,108999999.0
2007-06-13 17:24:00,1.0669,1.0671,1.0668,1.067,1168000001.0
2007-06-13 17:25:00,1.0667,1.0668,1.0662,1.0662,1508499990.0
2007-06-13 17:26:00,1.06615,1.0665,1.06615,1.0665,1508499990.0
2007-06-13 17:27:00,1.0665,1.0668,1.0665,1.0668,1477500004.0
2007-06-13 17:28:00,1.0667,1.0667,1.0665,1.0665,1613100006.0
2007-06-13 17:29:00,1.0663,1.0667,1.0663,1.0665,1613100006.0
2007-06-13 17:30:00,1.0666,1.067,1.0666,1.067,1613100006.0
2007-06-13 17:31:00,1.0669,1.067,1.0668,1.067,1426899998.0
2007-06-13 17:32:00,1.067,1.067,1.06685,1.067,577900006.0
2007-06-13 17:33:00,1.067,1.0671,1.067,1.0671,869200012.0
2007-06-13 17:34:00,1.0671,1.0672,1.06705,1.06705,474199998.0
2007-06-13 17:35:00,1.0671,1.0672,1.06705,1.0671,358400001.0
2007-06-13 17:36:00,1.0671,1.0674,1.0671,1.0673,1153000000.0
2007-06-13 17:37:00,1.0673,1.0674,1.0673,1.0673,561700001.0
2007-06-13 17:38:00,1.0673,1.0673,1.0673,1.0673,1183099997.0
2007-06-13 17:39:00,1.0673,1.0674,1.0673,1.0673,553700002.0
2007-06-13 17:40:00,1.06725,1.0674,1.0672,1.0674,1086500000.0
2007-06-13 17:41:00,1.0674,1.0675,1.0674,1.0675,803899999.0
2007-06-13 17:42:00,1.0675,1.0675,1.0674,1.0674,773000003.0
2007-06-13 17:43:00,1.0674,1.0674,1.0673,1.0674,278799999.0
2007-06-13 17:44:00,1.0674,1.0674,1.0673,1.0673,266299998.0
2007-06-13 17:45:00,1.0673,1.0673,1.0672,1.0672,329200013.0
2007-06-13 17:46:00,1.0672,1.0672,1.06715,1.06715,1044199983.0
2007-06-13 17:47:00,1.0672,1.0673,1.0672,1.0673,791100005.0
2007-06-13 17:48:00,1.0673,1.0673,1.0672,1.0672,103000002.0
2007-06-13 17:49:00,1.0673,1.0673,1.0669,1.0669,1826199987.0
2007-06-13 17:50:00,1.0669,1.0669,1.06675,1.06675,708700005.0
2007-06-13 17:51:00,1.0668,1.067,1.0668,1.0669,677300004.0
2007-06-13 17:52:00,1.06685,1.0669,1.06685,1.0669,84299998.0
2007-06-13 17:53:00,1.0669,1.0669,1.0669,1.0669,439500003.0
2007-06-13 17:54:00,1.0669,1.067,1.06675,1.067,1713400002.0
2007-06-13 17:55:00,1.067,1.0671,1.0669,1.0669,970699998.0
2007-06-13 17:56:00,1.06695,1.06695,1.0668,1.0668,1394499993.0
2007-06-13 17:57:00,1.0668,1.0668,1.0668,1.0668,521499996.0
2007-06-13 17:58:00,1.0668,1.0668,1.0668,1.0668,550200004.0
2007-06-13 17:59:00,1.0668,1.0668,1.06665,1.06665,1090899999.0
2007-06-13 18:00:00,1.0666,1.0666,1.0663,1.0663,1158800009.0
2007-06-13 18:01:00,1.0665,1.0667,1.06645,1.0666,1158800009.0
2007-06-13 18:02:00,1.0666,1.0666,1.0666,1.0666,241500001.0
2007-06-13 18:03:00,1.0666,1.0667,1.0666,1.0666,457300001.0
2007-06-13 18:04:00,1.0666,1.0668,1.0666,1.0668,322800002.0
2007-06-13 18:05:00,1.0668,1.0669,1.0667,1.0668,295900005.0
2007-06-13 18:06:00,1.0669,1.067,1.0668,1.06695,241700004.0
2007-06-13 18:07:00,1.06695,1.067,1.06695,1.067,602900002.0
2007-06-13 18:08:00,1.067,1.0672,1.0669,1.0669,790300002.0
2007-06-13 18:09:00,1.0669,1.067,1.0669,1.067,523199990.0
2007-06-13 18:10:00,1.067,1.067,1.067,1.067,177700003.0
2007-06-13 18:11:00,1.067,1.067,1.067,1.067,566599998.0
2007-06-13 18:12:00,1.067,1.067,1.067,1.067,23000000.0
2007-06-13 18:13:00,1.067,1.067,1.067,1.067,261400001.0
2007-06-13 18:14:00,1.067,1.06705,1.067,1.06705,343200002.0
2007-06-13 18:15:00,1.067,1.06705,1.06695,1.067,365900005.0
2007-06-13 18:16:00,1.0668,1.0668,1.0662,1.0663,662600003.0
2007-06-13 18:17:00,1.0662,1.0663,1.0658,1.0662,662600003.0
2007-06-13 18:18:00,1.0663,1.0664,1.06625,1.06625,662600003.0
2007-06-13 18:19:00,1.0663,1.0663,1.0663,1.0663,482600014.0
2007-06-13 18:20:00,1.0663,1.0664,1.0662,1.0663,598900003.0
2007-06-13 18:21:00,1.0663,1.0664,1.0663,1.06635,88699999.0
2007-06-13 18:22:00,1.0664,1.0665,1.0664,1.0665,617900009.0
2007-06-13 18:23:00,1.0665,1.0667,1.06645,1.0667,1048799998.0
2007-06-13 18:24:00,1.0667,1.0672,1.06665,1.0671,1400499994.0
2007-06-13 18:25:00,1.0671,1.0672,1.067,1.0672,1364499995.0
2007-06-13 18:26:00,1.0672,1.0672,1.06715,1.06715,98600000.0
2007-06-13 18:27:00,1.0672,1.0672,1.0671,1.0672,577700000.0
2007-06-13 18:28:00,1.0672,1.0674,1.0672,1.06725,1563400003.0
2007-06-13 18:29:00,1.0673,1.0673,1.0671,1.0672,1159800004.0
2007-06-13 18:30:00,1.0672,1.0677,1.0672,1.0675,1234699999.0
2007-06-13 18:31:00,1.0677,1.0682,1.0677,1.0681,1234699999.0
2007-06-13 18:32:00,1.068,1.0681,1.068,1.0681,805600001.0
2007-06-13 18:33:00,1.0681,1.0682,1.0681,1.0681,805600001.0
2007-06-13 18:34:00,1.068,1.0681,1.0679,1.0679,356800000.0
2007-06-13 18:35:00,1.0679,1.068,1.0679,1.0679,146400000.0
2007-06-13 18:36:00,1.0679,1.0679,1.0677,1.0677,1016000003.0
2007-06-13 18:37:00,1.06765,1.0679,1.06765,1.0678,524500000.0
2007-06-13 18:38:00,1.06773,1.06773,1.06747,1.06755,327699997.0
2007-06-13 18:39:00,1.0678,1.0678,1.0677,1.0678,483199995.0
2007-06-13 18:40:00,1.0678,1.0678,1.0676,1.06765,1726599987.0
2007-06-13 18:41:00,1.06765,1.0677,1.0675,1.0675,886300008.0
2007-06-13 18:42:00,1.06755,1.06785,1.06755,1.06785,1408600003.0
2007-06-13 18:43:00,1.0678,1.0679,1.0678,1.0679,247099999.0
2007-06-13 18:44:00,1.0679,1.068,1.06785,1.068,709799998.0
2007-06-13 18:45:00,1.068,1.0681,1.068,1.0681,419400001.0
2007-06-13 18:46:00,1.0681,1.0683,1.06805,1.0682,1578100005.0
2007-06-13 18:47:00,1.0682,1.0683,1.0682,1.0683,963499998.0
2007-06-13 18:48:00,1.0681,1.0681,1.068,1.0681,1631799995.0
2007-06-13 18:49:00,1.0682,1.0683,1.06805,1.0683,1631799995.0
2007-06-13 18:50:00,1.0682,1.0685,1.0682,1.0685,1529499998.0
2007-06-13 18:51:00,1.0685,1.0685,1.0683,1.06835,997099998.0
2007-06-13 18:52:00,1.06835,1.0684,1.0681,1.0682,1479199993.0
2007-06-13 18:53:00,1.0682,1.0682,1.068,1.0681,736700004.0
2007-06-13 18:54:00,1.0681,1.0681,1.068,1.068,56300001.0
2007-06-13 18:55:00,1.068,1.0681,1.06785,1.0679,665699989.0
2007-06-13 18:56:00,1.0679,1.0681,1.0679,1.0681,462899999.0
2007-06-13 18:57:00,1.0681,1.0682,1.0681,1.0682,448999997.0
2007-06-13 18:58:00,1.0682,1.0682,1.0682,1.0682,177800003.0
2007-06-13 18:59:00,1.0682,1.0683,1.0682,1.0683,325000000.0
2007-06-13 19:00:00,1.0683,1.0683,1.0681,1.0682,675000006.0
2007-06-13 19:01:00,1.0682,1.0682,1.0682,1.0682,339000000.0
2007-06-13 19:02:00,1.0682,1.0682,1.0682,1.0682,126200000.0
2007-06-13 19:03:00,1.0682,1.0683,1.0682,1.0683,110300000.0
2007-06-13 19:04:00,1.0683,1.0683,1.0683,1.0683,87000000.0
2007-06-13 19:05:00,1.0683,1.06875,1.0683,1.0687,1703800015.0
2007-06-13 19:06:00,1.0687,1.0689,1.0687,1.06885,1168499994.0
2007-06-13 19:07:00,1.0689,1.069,1.0688,1.0688,1820400003.0
2007-06-13 19:08:00,1.0688,1.0689,1.0687,1.0687,1227500008.0
2007-06-13 19:09:00,1.0689,1.0689,1.0687,1.06875,1227500008.0
2007-06-13 19:10:00,1.0688,1.0688,1.0688,1.0688,106300001.0
2007-06-13 19:11:00,1.0688,1.0689,1.0687,1.06875,347999997.0
2007-06-13 19:12:00,1.06875,1.06875,1.0686,1.0687,789000002.0
2007-06-13 19:13:00,1.0686,1.0687,1.0686,1.06865,383400005.0
2007-06-13 19:14:00,1.0687,1.0687,1.06865,1.0687,11900000.0
2007-06-13 19:15:00,1.0687,1.0687,1.0684,1.0685,842800011.0
2007-06-13 19:16:00,1.0685,1.0685,1.0684,1.0684,589300001.0
2007-06-13 19:17:00,1.0684,1.0686,1.0684,1.0686,1141099997.0
2007-06-13 19:18:00,1.0685,1.0687,1.0685,1.0687,741300001.0
2007-06-13 19:19:00,1.0687,1.0689,1.0687,1.0689,945700000.0
2007-06-13 19:20:00,1.0689,1.069,1.0684,1.0686,453899995.0
2007-06-13 19:21:00,1.0687,1.0689,1.0687,1.0689,453899995.0
2007-06-13 19:22:00,1.06885,1.06885,1.0688,1.0688,265500004.0
2007-06-13 19:23:00,1.0688,1.0688,1.0688,1.0688,14400000.0
2007-06-13 19:24:00,1.0688,1.0688,1.0688,1.0688,48800000.0
2007-06-13 19:25:00,1.0688,1.0688,1.06875,1.0688,88400001.0
2007-06-13 19:26:00,1.06875,1.0688,1.0686,1.0687,931400000.0
2007-06-13 19:27:00,1.0687,1.0687,1.0686,1.0686,541499993.0
2007-06-13 19:28:00,1.06826,1.0683,1.06816,1.06816,282900001.0
2007-06-13 19:29:00,1.0686,1.0687,1.0686,1.0686,341800009.0
2007-06-13 19:30:00,1.0685,1.0686,1.06825,1.0683,1424099999.0
2007-06-13 19:31:00,1.0683,1.0683,1.0683,1.0683,236299999.0
2007-06-13 19:32:00,1.0682,1.0682,1.0681,1.0681,1139299999.0
2007-06-13 19:33:00,1.0681,1.0681,1.0681,1.0681,450299997.0
2007-06-13 19:34:00,1.0681,1.0681,1.06755,1.0676,1908000014.0
2007-06-13 19:35:00,1.06755,1.0678,1.0675,1.06775,1261700005.0
2007-06-13 19:36:00,1.0678,1.0678,1.0676,1.0678,1293400003.0
2007-06-13 19:37:00,1.0679,1.0679,1.0679,1.0679,57600000.0
2007-06-13 19:38:00,1.0679,1.0681,1.0679,1.0681,169600000.0
2007-06-13 19:39:00,1.06805,1.0682,1.06805,1.0682,718299994.0
2007-06-13 19:40:00,1.0682,1.0684,1.0682,1.0683,473699994.0
2007-06-13 19:41:00,1.0683,1.0683,1.0683,1.0683,9800000.0
2007-06-13 19:42:00,1.0683,1.0683,1.0683,1.0683,48000000.0
2007-06-13 19:43:00,1.0683,1.0684,1.0683,1.0683,191699998.0
2007-06-13 19:44:00,1.06791,1.06805,1.06791,1.06805,248500005.0
2007-06-13 19:45:00,1.0683,1.0684,1.0683,1.0684,128399999.0
2007-06-13 19:46:00,1.0684,1.0684,1.0683,1.0683,1501200000.0
2007-06-13 19:47:00,1.0683,1.0683,1.06825,1.06825,339200003.0
2007-06-13 19:48:00,1.06825,1.06825,1.06825,1.06825,21300000.0
2007-06-13 19:49:00,1.0683,1.0683,1.0683,1.0683,10400000.0
2007-06-13 19:50:00,1.0683,1.0683,1.0682,1.0682,48099998.0
2007-06-13 19:51:00,1.0682,1.0682,1.06805,1.0681,851200009.0
2007-06-13 19:52:00,1.06805,1.0683,1.06805,1.0683,598800002.0
2007-06-13 19:53:00,1.0683,1.0683,1.0683,1.0683,5000000.0
2007-06-13 19:54:00,1.0683,1.0685,1.0681,1.0681,1456499996.0
2007-06-13 19:55:00,1.0681,1.0683,1.0681,1.0683,973799995.0
2007-06-13 19:56:00,1.0683,1.0683,1.0683,1.0683,36000000.0
2007-06-13 19:57:00,1.0683,1.0683,1.0682,1.0682,55500002.0
2007-06-13 19:58:00,1.0682,1.0683,1.0682,1.0683,302800001.0
2007-06-13 19:59:00,1.0683,1.0683,1.0683,1.0683,61200000.0
2007-06-13 20:00:00,1.0684,1.0684,1.0682,1.0683,1315300004.0
2007-06-13 20:01:00,1.0683,1.0684,1.06815,1.06815,748000007.0
2007-06-13 20:02:00,1.0682,1.0682,1.0681,1.0681,575500000.0
2007-06-13 20:03:00,1.0682,1.0682,1.0681,1.0681,627199999.0
2007-06-13 20:04:00,1.0681,1.0681,1.068,1.0681,324200000.0
2007-06-13 20:05:00,1.0678,1.06789,1.06765,1.06765,39800000.0
2007-06-13 20:06:00,1.068,1.068,1.06765,1.0677,1003499989.0
2007-06-13 20:07:00,1.0677,1.0677,1.0676,1.0677,958999999.0
2007-06-13 20:08:00,1.0677,1.0677,1.0676,1.0676,236900002.0
2007-06-13 20:09:00,1.0676,1.0677,1.06755,1.0677,881399999.0
2007-06-13 20:10:00,1.0677,1.0677,1.06765,1.0677,381099996.0
2007-06-13 20:11:00,1.0677,1.0679,1.0677,1.0679,1302700005.0
2007-06-13 20:12:00,1.0679,1.068,1.06785,1.0679,1018000008.0
2007-06-13 20:13:00,1.0679,1.0679,1.0679,1.0679,419600003.0
2007-06-13 20:14:00,1.0679,1.0679,1.06785,1.0679,350100000.0
2007-06-13 20:15:00,1.0679,1.068,1.0679,1.068,1222500000.0
2007-06-13 20:16:00,1.068,1.0682,1.068,1.0681,1224999998.0
2007-06-13 20:17:00,1.0681,1.0682,1.06805,1.0681,590200004.0
2007-06-13 20:18:00,1.06805,1.0681,1.0679,1.068,1301800002.0
2007-06-13 20:19:00,1.068,1.0681,1.0678,1.0678,834699998.0
2007-06-13 20:20:00,1.0678,1.0678,1.06755,1.0678,1613299975.0
2007-06-13 20:21:00,1.0677,1.0679,1.06765,1.0679,886500001.0
2007-06-13 20:22:00,1.0679,1.0679,1.06785,1.0679,222399998.0
2007-06-13 20:23:00,1.0679,1.068,1.0678,1.0678,479500011.0
2007-06-13 20:24:00,1.0678,1.0679,1.0678,1.06785,334900009.0
2007-06-13 20:25:00,1.0679,1.0679,1.06785,1.0679,30800000.0
2007-06-13 20:26:00,1.0679,1.0679,1.0679,1.0679,28000000.0
2007-06-13 20:27:00,1.0678,1.0678,1.0678,1.0678,146300000.0
2007-06-13 20:28:00,1.0678,1.0678,1.06755,1.0676,1008700000.0
2007-06-13 20:29:00,1.0676,1.0678,1.0675,1.0678,1424300004.0
2007-06-13 20:30:00,1.0677,1.0679,1.0677,1.0678,407900001.0
2007-06-13 20:31:00,1.0678,1.068,1.0678,1.0679,696099997.0
2007-06-13 20:32:00,1.0679,1.0679,1.06755,1.0676,1487699995.0
2007-06-13 20:33:00,1.0676,1.0676,1.0676,1.0676,461600002.0
2007-06-13 20:34:00,1.0676,1.0676,1.06755,1.0676,84000000.0
2007-06-13 20:35:00,1.0676,1.0676,1.0676,1.0676,39200000.0
2007-06-13 20:36:00,1.0676,1.0676,1.0676,1.0676,516899997.0
2007-06-13 20:37:00,1.06765,1.0677,1.06765,1.0677,664700002.0
2007-06-13 20:38:00,1.0677,1.0677,1.0677,1.0677,1090000002.0
2007-06-13 20:39:00,1.0677,1.0677,1.0676,1.0676,1081299998.0
2007-06-13 20:40:00,1.0675,1.0677,1.0675,1.0676,1032899993.0
2007-06-13 20:41:00,1.0676,1.0676,1.0676,1.0676,245200001.0
2007-06-13 20:42:00,1.0676,1.0677,1.0676,1.0677,585300008.0
2007-06-13 20:43:00,1.0677,1.0677,1.0677,1.0677,390799995.0
2007-06-13 20:44:00,1.06765,1.06785,1.06765,1.06785,564800001.0
2007-06-13 20:45:00,1.06785,1.06785,1.06775,1.0678,203500003.0
2007-06-13 20:46:00,1.0678,1.06785,1.0678,1.06785,164100000.0
2007-06-13 20:47:00,1.0678,1.0678,1.06765,1.06765,1086900000.0
2007-06-13 20:48:00,1.0677,1.0677,1.06765,1.0677,439799997.0
2007-06-13 20:49:00,1.0677,1.0678,1.06765,1.0678,427100000.0
2007-06-13 20:50:00,1.0678,1.0678,1.0678,1.0678,89600000.0
2007-06-13 20:51:00,1.0678,1.0678,1.06755,1.06755,811400001.0
2007-06-13 20:52:00,1.0676,1.0676,1.0675,1.06755,920000002.0
2007-06-13 20:53:00,1.06755,1.0676,1.06755,1.0676,309200000.0
2007-06-13 20:54:00,1.0676,1.0676,1.0672,1.0673,897299989.0
2007-06-13 20:55:00,1.06725,1.0673,1.06695,1.0671,1958100005.0
2007-06-13 20:56:00,1.06715,1.06715,1.067,1.067,929499999.0
2007-06-13 20:57:00,1.067,1.067,1.0669,1.067,1017200016.0
2007-06-13 20:58:00,1.067,1.0673,1.067,1.0672,1879800012.0
2007-06-13 20:59:00,1.0673,1.0678,1.0672,1.0677,790299996.0
2007-06-13 21:00:00,1.0678,1.0679,1.0672,1.0673,638399996.0
2007-06-13 21:01:00,1.06715,1.0674,1.0671,1.06725,638399996.0
2007-06-13 21:02:00,1.0673,1.0674,1.0673,1.0674,259699999.0
2007-06-13 21:03:00,1.0674,1.0676,1.0674,1.0674,701700006.0
2007-06-13 21:04:00,1.0674,1.0674,1.0673,1.0674,831099996.0
2007-06-13 21:05:00,1.0674,1.0674,1.0673,1.0674,239200001.0
2007-06-13 21:06:00,1.0673,1.0674,1.0673,1.0673,244199999.0
2007-06-13 21:07:00,1.0673,1.0674,1.0673,1.0674,113099998.0
2007-06-13 21:08:00,1.06725,1.0674,1.06725,1.0674,233700000.0
2007-06-13 21:09:00,1.0674,1.0675,1.0674,1.0674,638099998.0
2007-06-13 21:10:00,1.0674,1.0675,1.0674,1.0674,250599999.0
2007-06-13 21:11:00,1.0674,1.0675,1.06735,1.0674,1077799986.0
2007-06-13 21:12:00,1.0674,1.0674,1.0672,1.0672,262400002.0
2007-06-13 21:13:00,1.0671,1.0672,1.06695,1.06715,841299995.0
2007-06-13 21:14:00,1.06715,1.06715,1.0671,1.0671,244999999.0
2007-06-13 21:15:00,1.0671,1.0671,1.0667,1.0668,1921400007.0
2007-06-13 21:16:00,1.0668,1.06705,1.0668,1.06705,783699999.0
2007-06-13 21:17:00,1.0671,1.0671,1.0671,1.0671,19800000.0
2007-06-13 21:18:00,1.0671,1.0671,1.06705,1.06705,187000000.0
2007-06-13 21:19:00,1.0671,1.0671,1.067,1.067,66099999.0
2007-06-13 21:20:00,1.06658,1.06694,1.06658,1.06688,452899999.0
2007-06-13 21:21:00,1.0671,1.0671,1.0671,1.0671,110100003.0
2007-06-13 21:22:00,1.0671,1.0671,1.0671,1.0671,129800000.0
2007-06-13 21:23:00,1.0671,1.0671,1.067,1.067,227100000.0
2007-06-13 21:24:00,1.067,1.067,1.0669,1.0669,286400012.0
2007-06-13 21:25:00,1.0669,1.0669,1.06685,1.06685,137200000.0
2007-06-13 21:26:00,1.06685,1.0669,1.0668,1.0668,477400005.0
2007-06-13 21:27:00,1.0669,1.0669,1.0668,1.0668,71400002.0
2007-06-13 21:28:00,1.0669,1.0669,1.06645,1.06645,1238200013.0
2007-06-13 21:29:00,1.0665,1.0665,1.0662,1.0663,767600001.0
2007-06-13 21:30:00,1.0662,1.0666,1.0662,1.0664,973399993.0
2007-06-13 21:31:00,1.0664,1.0665,1.0664,1.0665,58600000.0
2007-06-13 21:32:00,1.0665,1.0665,1.0664,1.0664,43900000.0
2007-06-13 21:33:00,1.0664,1.0664,1.0663,1.0664,203399999.0
2007-06-13 21:34:00,1.0663,1.0664,1.0663,1.0663,151700002.0
2007-06-13 21:35:00,1.0664,1.0664,1.0664,1.0664,274000002.0
2007-06-13 21:36:00,1.0664,1.0665,1.0664,1.0665,384800000.0
2007-06-13 21:37:00,1.0665,1.0665,1.0664,1.0664,1050299998.0
2007-06-13 21:38:00,1.0664,1.0664,1.0663,1.0664,306600002.0
2007-06-13 21:39:00,1.0664,1.0664,1.0661,1.0662,1348999990.0
2007-06-13 21:40:00,1.0661,1.0662,1.0661,1.0662,1160499992.0
2007-06-13 21:41:00,1.0662,1.0664,1.0662,1.0664,1016400004.0
2007-06-13 21:42:00,1.0664,1.0664,1.0662,1.0663,244900002.0
2007-06-13 21:43:00,1.0663,1.0664,1.06625,1.0663,102300000.0
2007-06-13 21:44:00,1.0663,1.0664,1.0662,1.0663,274200001.0
2007-06-13 21:45:00,1.0663,1.0664,1.0663,1.0664,47200000.0
2007-06-13 21:46:00,1.0664,1.0664,1.0663,1.0663,584300003.0
2007-06-13 21:47:00,1.0663,1.0666,1.0663,1.0665,428699999.0
2007-06-13 21:48:00,1.0666,1.0666,1.0666,1.0666,41300000.0
2007-06-13 21:49:00,1.0666,1.0666,1.0666,1.0666,36900000.0
2007-06-13 21:50:00,1.0666,1.0666,1.0665,1.0665,132400000.0
2007-06-13 21:51:00,1.0665,1.0665,1.06625,1.0663,1596500006.0
2007-06-13 21:52:00,1.0664,1.0664,1.0662,1.0663,709000004.0
2007-06-13 21:53:00,1.0663,1.0663,1.0661,1.0661,49100000.0
2007-06-13 21:54:00,1.0661,1.0661,1.0661,1.0661,252799998.0
2007-06-13 21:55:00,1.0661,1.0661,1.066,1.0661,214799996.0
2007-06-13 21:56:00,1.0661,1.0661,1.0659,1.0659,723500004.0
2007-06-13 21:57:00,1.0659,1.0662,1.0659,1.0661,840300001.0
2007-06-13 21:58:00,1.0662,1.0662,1.0662,1.0662,441499993.0
2007-06-13 21:59:00,1.0662,1.0662,1.06615,1.06615,213299994.0
2007-06-13 22:00:00,1.0662,1.0663,1.0662,1.0663,240100003.0
2007-06-13 22:01:00,1.0663,1.0663,1.0663,1.0663,130400000.0
2007-06-13 22:02:00,1.0663,1.0664,1.0663,1.0664,88800000.0
2007-06-13 22:03:00,1.0664,1.0664,1.0664,1.0664,24200000.0
2007-06-13 22:04:00,1.0664,1.0664,1.0663,1.0663,230599996.0
2007-06-13 22:05:00,1.0663,1.0664,1.0662,1.0663,574999997.0
2007-06-13 22:06:00,1.0664,1.0664,1.0663,1.0663,310000001.0
2007-06-13 22:07:00,1.0663,1.0663,1.0662,1.0663,408099994.0
2007-06-13 22:08:00,1.0664,1.0664,1.0662,1.0662,383100000.0
2007-06-13 22:09:00,1.0662,1.0663,1.0661,1.0661,1028400002.0
2007-06-13 22:10:00,1.0661,1.0662,1.0661,1.0661,639900003.0
2007-06-13 22:11:00,1.0661,1.0662,1.0661,1.0661,265499999.0
2007-06-13 22:12:00,1.066,1.0662,1.0659,1.0661,743400002.0
2007-06-13 22:13:00,1.0662,1.0662,1.0661,1.0661,100999999.0
2007-06-13 22:14:00,1.066,1.0661,1.066,1.0661,86180000.0
2007-06-13 22:15:00,1.0661,1.0661,1.066,1.066,280299998.0
2007-06-13 22:16:00,1.066,1.0661,1.0659,1.0661,745600003.0
2007-06-13 22:17:00,1.0661,1.0661,1.066,1.066,50500001.0
2007-06-13 22:18:00,1.0661,1.0661,1.066,1.066,232100001.0
2007-06-13 22:19:00,1.066,1.066,1.066,1.066,22600000.0
2007-06-13 22:20:00,1.066,1.066,1.0659,1.0659,265600000.0
2007-06-13 22:21:00,1.0659,1.066,1.0659,1.066,287099996.0
2007-06-13 22:22:00,1.066,1.066,1.0659,1.0659,266899999.0
2007-06-13 22:23:00,1.0659,1.0661,1.0659,1.0661,386400001.0
2007-06-13 22:24:00,1.0661,1.0661,1.0661,1.0661,6400000.0
2007-06-13 22:25:00,1.06606,1.06606,1.06596,1.06596,97899998.0
2007-06-13 22:26:00,1.06605,1.06605,1.06595,1.06595,12800000.0
2007-06-13 22:27:00,1.0661,1.0661,1.066,1.066,325100002.0
2007-06-13 22:28:00,1.066,1.0661,1.066,1.066,295000003.0
2007-06-13 22:29:00,1.066,1.066,1.066,1.066,183600000.0
2007-06-13 22:30:00,1.066,1.0661,1.066,1.0661,344800000.0
2007-06-13 22:31:00,1.0661,1.0663,1.0661,1.0663,316600008.0
2007-06-13 22:32:00,1.0663,1.0664,1.0663,1.0664,58599999.0
2007-06-13 22:33:00,1.0664,1.0664,1.0662,1.0662,166900001.0
2007-06-13 22:34:00,1.0663,1.0665,1.0662,1.0664,195000001.0
2007-06-13 22:35:00,1.0664,1.0664,1.0664,1.0664,17600000.0
2007-06-13 22:36:00,1.0664,1.0664,1.0662,1.0662,144800000.0
2007-06-13 22:37:00,1.0662,1.0663,1.0662,1.0663,18400000.0
2007-06-13 22:38:00,1.0663,1.0663,1.0662,1.0662,48300000.0
2007-06-13 22:39:00,1.0663,1.0663,1.0662,1.0662,86099999.0
2007-06-13 22:40:00,1.0662,1.0662,1.0662,1.0662,235799999.0
2007-06-13 22:41:00,1.0662,1.0662,1.066,1.0661,145899999.0
2007-06-13 22:42:00,1.066,1.0663,1.066,1.0661,671799989.0
2007-06-13 22:43:00,1.0661,1.0662,1.0661,1.0661,737899994.0
2007-06-13 22:44:00,1.0661,1.0661,1.0661,1.0661,93600000.0
2007-06-13 22:45:00,1.0661,1.0661,1.066,1.066,309200000.0
2007-06-13 22:46:00,1.0661,1.0662,1.0661,1.0662,112300000.0
2007-06-13 22:47:00,1.0662,1.0662,1.0661,1.0662,79400000.0
2007-06-13 22:48:00,1.0662,1.0663,1.0662,1.0663,79400000.0
2007-06-13 22:49:00,1.0663,1.0663,1.0663,1.0663,12800000.0
2007-06-13 22:50:00,1.0663,1.0663,1.0662,1.0662,70700000.0
2007-06-13 22:51:00,1.0663,1.0663,1.0662,1.0663,344300002.0
2007-06-13 22:52:00,1.0663,1.0663,1.0663,1.0663,195000001.0
2007-06-13 22:53:00,1.0663,1.0663,1.0663,1.0663,295200003.0
2007-06-13 22:54:00,1.0663,1.0663,1.0663,1.0663,86799996.0
2007-06-13 22:55:00,1.0663,1.0663,1.0663,1.0663,220499998.0
2007-06-13 22:56:00,1.0664,1.0664,1.0662,1.0664,368999993.0
2007-06-13 22:57:00,1.0664,1.0664,1.0664,1.0664,1800000.0
2007-06-13 22:58:00,1.0664,1.0664,1.0662,1.0663,118199998.0
2007-06-13 22:59:00,1.0663,1.0665,1.066,1.066,135399999.0
2007-06-13 23:00:00,1.0657,1.0658,1.0654,1.0657,124899998.0
2007-06-13 23:01:00,1.0658,1.0659,1.0658,1.0658,22400000.0
2007-06-13 23:02:00,1.0658,1.0659,1.0658,1.0659,9600000.0
2007-06-13 23:03:00,1.0658,1.0658,1.0657,1.0657,16600000.0
2007-06-13 23:04:00,1.0658,1.0659,1.0658,1.0659,18400000.0
2007-06-13 23:05:00,1.0659,1.0659,1.0655,1.0659,116300000.0
2007-06-13 23:06:00,1.0661,1.0663,1.0661,1.0663,27900000.0
2007-06-13 23:07:00,1.0663,1.0663,1.0662,1.0663,148200001.0
2007-06-13 23:08:00,1.0662,1.0663,1.0657,1.0657,219399999.0
2007-06-13 23:09:00,1.0659,1.066,1.0659,1.066,168700002.0
2007-06-13 23:10:00,1.066,1.066,1.0655,1.0657,79300000.0
2007-06-13 23:11:00,1.0658,1.0659,1.0658,1.0659,91400002.0
2007-06-13 23:12:00,1.0659,1.0659,1.0659,1.0659,48800000.0
2007-06-13 23:13:00,1.0659,1.066,1.0658,1.066,128799999.0
2007-06-13 23:14:00,1.0661,1.0661,1.066,1.066,59800001.0
2007-06-13 23:15:00,1.06588,1.066,1.06588,1.066,106999999.0
2007-06-13 23:16:00,1.0662,1.0662,1.06605,1.0661,83000000.0
2007-06-13 23:17:00,1.0662,1.0662,1.066,1.0661,113900000.0
2007-06-13 23:18:00,1.0661,1.0662,1.0661,1.0662,164000000.0
2007-06-13 23:19:00,1.0663,1.0663,1.066,1.0663,127699998.0
2007-06-13 23:20:00,1.0663,1.0665,1.0663,1.0664,331800007.0
2007-06-13 23:21:00,1.0664,1.0668,1.0664,1.0668,212600001.0
2007-06-13 23:22:00,1.0668,1.0671,1.0667,1.0671,434500000.0
2007-06-13 23:23:00,1.067,1.0672,1.067,1.06705,202700002.0
2007-06-13 23:24:00,1.0671,1.0673,1.0667,1.0672,997900009.0
2007-06-13 23:25:00,1.0672,1.0673,1.0672,1.0673,36600000.0
2007-06-13 23:26:00,1.0673,1.0673,1.0672,1.0672,35700000.0
2007-06-13 23:27:00,1.0672,1.0672,1.0668,1.067,115500000.0
2007-06-13 23:28:00,1.06668,1.06668,1.0666,1.06668,126099999.0
2007-06-13 23:29:00,1.06668,1.06668,1.06663,1.06668,237800000.0
2007-06-13 23:30:00,1.067,1.067,1.0668,1.0668,151300002.0
2007-06-13 23:31:00,1.0669,1.0669,1.06645,1.0667,52700000.0
2007-06-13 23:32:00,1.0669,1.0669,1.0669,1.0669,8000000.0
2007-06-13 23:33:00,1.0669,1.0669,1.0669,1.0669,4000000.0
2007-06-13 23:34:00,1.0669,1.0669,1.0664,1.0665,215700000.0
2007-06-13 23:35:00,1.0665,1.0669,1.0664,1.0666,586999996.0
2007-06-13 23:36:00,1.0667,1.0673,1.0667,1.0673,417999998.0
2007-06-13 23:38:00,1.0674,1.0675,1.0674,1.0675,43800000.0
2007-06-13 23:39:00,1.0675,1.0675,1.0672,1.0674,535200002.0
2007-06-13 23:40:00,1.0675,1.0675,1.0674,1.0675,87600000.0
2007-06-13 23:41:00,1.0673,1.0673,1.0669,1.0671,247900001.0
2007-06-13 23:42:00,1.0671,1.0671,1.067,1.067,36500000.0
2007-06-13 23:43:00,1.067,1.067,1.0669,1.0669,51100001.0
2007-06-13 23:44:00,1.067,1.067,1.0669,1.0669,23900000.0
2007-06-13 23:45:00,1.0669,1.0669,1.0665,1.0666,105300000.0
2007-06-13 23:46:00,1.0666,1.0667,1.0665,1.0667,93800001.0
2007-06-13 23:47:00,1.0667,1.067,1.0667,1.067,25500000.0
2007-06-13 23:48:00,1.0668,1.06681,1.06673,1.06681,12600000.0
2007-06-13 23:49:00,1.0669,1.0669,1.0669,1.0669,10400000.0
2007-06-13 23:50:00,1.06668,1.06672,1.06665,1.06672,91599997.0
2007-06-13 23:51:00,1.06678,1.06678,1.0667,1.0667,14400000.0
2007-06-13 23:52:00,1.0668,1.0668,1.0666,1.0666,117200001.0
2007-06-13 23:53:00,1.06665,1.0667,1.06665,1.0667,34400000.0
2007-06-13 23:54:00,1.0667,1.0668,1.0667,1.0668,68500000.0
2007-06-13 23:55:00,1.0667,1.0668,1.0667,1.0667,20000000.0
2007-06-13 23:56:00,1.0667,1.0667,1.0667,1.0667,4000000.0
2007-06-13 23:57:00,1.06646,1.06652,1.06646,1.06652,56599998.0
2007-06-13 23:58:00,1.06641,1.06648,1.06637,1.06648,150500004.0
2007-06-13 23:59:00,1.06638,1.06655,1.06638,1.0664,116400000.0
2007-06-14 00:00:00,1.0668,1.0668,1.0668,1.0668,14300000.0
2007-06-14 00:01:00,1.0668,1.0669,1.0668,1.0669,27100000.0
2007-06-14 00:02:00,1.0669,1.0669,1.0669,1.0669,60000000.0
2007-06-14 00:03:00,1.067,1.067,1.0668,1.0669,115800000.0
2007-06-14 00:04:00,1.0669,1.067,1.0668,1.0669,281800000.0
2007-06-14 00:05:00,1.06663,1.06663,1.0664,1.0664,205699997.0
2007-06-14 00:06:00,1.0669,1.0669,1.0667,1.0667,55400000.0
2007-06-14 00:07:00,1.06653,1.06653,1.06623,1.06642,71799999.0
2007-06-14 00:08:00,1.0667,1.0667,1.0667,1.0667,6300000.0
2007-06-14 00:09:00,1.0667,1.0667,1.0667,1.0667,6300000.0
2007-06-14 00:10:00,1.0667,1.0667,1.0667,1.0667,9700000.0
2007-06-14 00:11:00,1.06646,1.06654,1.0664,1.06654,91599998.0
2007-06-14 00:12:00,1.0667,1.0667,1.0666,1.0666,31500000.0
2007-06-14 00:13:00,1.06616,1.0664,1.06616,1.06633,122999997.0
2007-06-14 00:14:00,1.06637,1.06648,1.06637,1.06642,74799996.0
2007-06-14 00:15:00,1.0666,1.0666,1.0666,1.0666,10300000.0
2007-06-14 00:16:00,1.0666,1.0666,1.0666,1.0666,22900000.0
2007-06-14 00:17:00,1.06637,1.06649,1.06631,1.06631,68699998.0
2007-06-14 00:18:00,1.0666,1.0669,1.0666,1.0669,114400000.0
2007-06-14 00:19:00,1.06655,1.06665,1.06655,1.06665,38999999.0
2007-06-14 00:20:00,1.06665,1.06672,1.06665,1.0667,103599998.0
2007-06-14 00:21:00,1.067,1.0671,1.0669,1.067,107800000.0
2007-06-14 00:22:00,1.067,1.06725,1.067,1.0672,225500000.0
2007-06-14 00:23:00,1.0672,1.0675,1.0672,1.0675,462599993.0
2007-06-14 00:24:00,1.0675,1.0675,1.0673,1.0675,272300001.0
2007-06-14 00:25:00,1.06717,1.06744,1.06717,1.06732,94800000.0
2007-06-14 00:26:00,1.06732,1.06737,1.06725,1.06737,57300000.0
2007-06-14 00:27:00,1.0675,1.0675,1.0674,1.0674,105800000.0
2007-06-14 00:28:00,1.0674,1.0674,1.0674,1.0674,12700000.0
2007-06-14 00:29:00,1.0674,1.0674,1.0673,1.0673,47000000.0
2007-06-14 00:30:00,1.06705,1.06717,1.06705,1.06714,102199999.0
2007-06-14 00:31:00,1.06717,1.06723,1.06713,1.06716,69600000.0
2007-06-14 00:32:00,1.06726,1.0673,1.06718,1.06718,104600000.0
2007-06-14 00:33:00,1.0674,1.0674,1.0673,1.0673,41000000.0
2007-06-14 00:34:00,1.0673,1.0673,1.0673,1.0673,400000.0
2007-06-14 00:35:00,1.0672,1.0672,1.0672,1.0672,15100000.0
2007-06-14 00:36:00,1.0672,1.0672,1.0672,1.0672,8000000.0
2007-06-14 00:37:00,1.0672,1.0672,1.0672,1.0672,8000000.0
2007-06-14 00:38:00,1.0672,1.0672,1.0672,1.0672,8000000.0
2007-06-14 00:39:00,1.06694,1.06709,1.06694,1.06697,227400001.0
2007-06-14 00:40:00,1.06692,1.06701,1.06683,1.06695,722900003.0
2007-06-14 00:41:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2007-06-14 00:42:00,1.0669,1.06699,1.0669,1.06693,58200001.0
2007-06-14 00:43:00,1.06654,1.06694,1.06649,1.06694,302700001.0
2007-06-14 00:44:00,1.06685,1.06691,1.0668,1.06687,73600000.0
2007-06-14 00:45:00,1.0672,1.0672,1.0672,1.0672,10300000.0
2007-06-14 00:46:00,1.0672,1.0672,1.0672,1.0672,27600000.0
2007-06-14 00:47:00,1.067,1.067,1.06685,1.06696,23700000.0
2007-06-14 00:48:00,1.06705,1.06713,1.06699,1.06699,17800000.0
2007-06-14 00:49:00,1.06697,1.06717,1.06697,1.06699,32300000.0
2007-06-14 00:50:00,1.06712,1.0672,1.06705,1.06705,63800000.0
2007-06-14 00:51:00,1.0673,1.0673,1.0673,1.0673,34700000.0
2007-06-14 00:52:00,1.0673,1.0673,1.0672,1.0673,54200000.0
2007-06-14 00:53:00,1.0673,1.0673,1.0673,1.0673,100400000.0
2007-06-14 00:54:00,1.0673,1.0673,1.0672,1.0672,38900000.0
2007-06-14 00:55:00,1.0672,1.0672,1.0672,1.0672,12000000.0
2007-06-14 00:56:00,1.06711,1.06713,1.06684,1.06698,64900003.0
2007-06-14 00:57:00,1.0671,1.0671,1.0671,1.0671,151299997.0
2007-06-14 00:58:00,1.0671,1.0672,1.0671,1.0672,319400007.0
2007-06-14 00:59:00,1.0672,1.0672,1.0671,1.0672,78900001.0
2007-06-14 01:00:00,1.0672,1.0672,1.0672,1.0672,12800000.0
2007-06-14 01:01:00,1.067,1.067,1.06697,1.06697,4800000.0
2007-06-14 01:02:00,1.0672,1.0672,1.0672,1.0672,10400000.0
2007-06-14 01:03:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2007-06-14 01:04:00,1.0672,1.0672,1.0672,1.0672,10400000.0
2007-06-14 01:05:00,1.0672,1.0673,1.0672,1.0673,138200001.0
2007-06-14 01:06:00,1.06699,1.06727,1.06697,1.06727,158900000.0
2007-06-14 01:07:00,1.0673,1.0673,1.0673,1.0673,69300000.0
2007-06-14 01:08:00,1.0673,1.0676,1.0673,1.0676,323700000.0
2007-06-14 01:09:00,1.06737,1.06747,1.06725,1.06747,97499999.0
2007-06-14 01:10:00,1.06735,1.06735,1.06722,1.06722,18300000.0
2007-06-14 01:11:00,1.06722,1.06739,1.06722,1.06722,53499999.0
2007-06-14 01:12:00,1.06746,1.06746,1.06726,1.06726,28700000.0
2007-06-14 01:13:00,1.06732,1.0674,1.06732,1.0674,51800000.0
2007-06-14 01:14:00,1.0674,1.06745,1.06735,1.0674,193999999.0
2007-06-14 01:15:00,1.06729,1.06737,1.06729,1.06737,40700000.0
2007-06-14 01:16:00,1.06742,1.06748,1.06742,1.06748,44600001.0
2007-06-14 01:17:00,1.0676,1.0676,1.0675,1.0675,62000001.0
2007-06-14 01:18:00,1.0672,1.0674,1.0672,1.06727,76000000.0
2007-06-14 01:19:00,1.0675,1.0675,1.0675,1.0675,52000000.0
2007-06-14 01:20:00,1.06737,1.06737,1.06732,1.06735,94999999.0
2007-06-14 01:21:00,1.0675,1.0675,1.0675,1.0675,20800000.0
2007-06-14 01:22:00,1.06709,1.06729,1.06708,1.06729,66300000.0
2007-06-14 01:23:00,1.0675,1.0675,1.0675,1.0675,32900000.0
2007-06-14 01:24:00,1.06724,1.06728,1.06704,1.06728,77400000.0
2007-06-14 01:25:00,1.06727,1.06727,1.06707,1.06707,47099999.0
2007-06-14 01:26:00,1.0675,1.0675,1.0675,1.0675,10400000.0
2007-06-14 01:27:00,1.06732,1.06732,1.0673,1.0673,33400002.0
2007-06-14 01:28:00,1.06732,1.06732,1.06727,1.0673,13600000.0
2007-06-14 01:29:00,1.0675,1.0675,1.0675,1.0675,10400000.0
2007-06-14 01:30:00,1.06726,1.06729,1.06726,1.06729,11200000.0
2007-06-14 01:31:00,1.0675,1.0675,1.0674,1.0674,61499999.0
2007-06-14 01:32:00,1.06735,1.06735,1.06707,1.06707,70199998.0
2007-06-14 01:33:00,1.0674,1.0674,1.0674,1.0674,18299999.0
2007-06-14 01:34:00,1.0674,1.0675,1.0674,1.0675,139399996.0
2007-06-14 01:35:00,1.06725,1.0673,1.0672,1.0673,70999999.0
2007-06-14 01:36:00,1.0673,1.0673,1.0673,1.0673,6400000.0
2007-06-14 01:37:00,1.06735,1.06735,1.06726,1.0673,33600000.0
2007-06-14 01:38:00,1.0675,1.0675,1.0674,1.0674,76499997.0
2007-06-14 01:39:00,1.0674,1.0674,1.0674,1.0674,18299999.0
2007-06-14 01:40:00,1.06736,1.06736,1.06719,1.06719,88100001.0
2007-06-14 01:41:00,1.0672,1.0672,1.06717,1.06717,67600001.0
2007-06-14 01:42:00,1.0674,1.0674,1.0674,1.0674,18299999.0
2007-06-14 01:43:00,1.0674,1.0675,1.0674,1.0675,22299999.0
2007-06-14 01:44:00,1.06729,1.06736,1.06718,1.06718,214300000.0
2007-06-14 01:45:00,1.06715,1.06723,1.06712,1.06723,120199999.0
2007-06-14 01:46:00,1.0675,1.0675,1.0675,1.0675,4000000.0
2007-06-14 01:47:00,1.06739,1.06739,1.06719,1.06719,38800000.0
2007-06-14 01:48:00,1.06737,1.06737,1.06728,1.06728,56900000.0
2007-06-14 01:49:00,1.0674,1.0674,1.0674,1.0674,18299999.0
2007-06-14 01:50:00,1.06717,1.06725,1.06717,1.0672,59200000.0
2007-06-14 01:51:00,1.0675,1.0675,1.0674,1.0675,142000002.0
2007-06-14 01:52:00,1.06726,1.06742,1.06715,1.06731,140000003.0
2007-06-14 01:53:00,1.0675,1.0675,1.0675,1.0675,65100000.0
2007-06-14 01:54:00,1.0675,1.0675,1.0675,1.0675,50200000.0
2007-06-14 01:55:00,1.06728,1.06737,1.06728,1.06732,114699998.0
2007-06-14 01:56:00,1.0675,1.0676,1.0675,1.0675,90900002.0
2007-06-14 01:57:00,1.0676,1.0676,1.0675,1.0676,177800000.0
2007-06-14 01:58:00,1.0675,1.0676,1.0675,1.0676,139499999.0
2007-06-14 01:59:00,1.0676,1.0677,1.0676,1.0676,24700000.0
2007-06-14 02:00:00,1.06721,1.06727,1.06717,1.06724,90100000.0
2007-06-14 02:01:00,1.0676,1.0676,1.0675,1.0676,104299999.0
2007-06-14 02:02:00,1.0675,1.0676,1.0675,1.0676,108300002.0
2007-06-14 02:03:00,1.0675,1.0676,1.0675,1.0676,139400002.0
2007-06-14 02:04:00,1.0676,1.0676,1.0675,1.0675,106000002.0
2007-06-14 02:05:00,1.0675,1.0675,1.0675,1.0675,8000000.0
2007-06-14 02:06:00,1.06728,1.06729,1.06707,1.0672,154300001.0
2007-06-14 02:07:00,1.0675,1.0675,1.0675,1.0675,23000000.0
2007-06-14 02:08:00,1.0675,1.0675,1.06735,1.0674,379000000.0
2007-06-14 02:09:00,1.06735,1.0674,1.06735,1.0674,127400000.0
2007-06-14 02:10:00,1.0674,1.0674,1.0673,1.0673,601699993.0
2007-06-14 02:11:00,1.0673,1.0673,1.06725,1.06725,201600002.0
2007-06-14 02:12:00,1.06725,1.0673,1.06725,1.0673,79000000.0
2007-06-14 02:13:00,1.06723,1.06723,1.0671,1.0671,91200000.0
2007-06-14 02:14:00,1.06695,1.06704,1.06692,1.06703,84100000.0
2007-06-14 02:15:00,1.06707,1.06707,1.06707,1.06707,10000000.0
2007-06-14 02:16:00,1.0673,1.0673,1.0673,1.0673,17799999.0
2007-06-14 02:17:00,1.06707,1.06712,1.06705,1.06712,58300000.0
2007-06-14 02:18:00,1.0673,1.0673,1.0673,1.0673,17700001.0
2007-06-14 02:19:00,1.0673,1.0673,1.0673,1.0673,47700001.0
2007-06-14 02:20:00,1.0669,1.06708,1.0669,1.06708,58200000.0
2007-06-14 02:21:00,1.0673,1.0673,1.0673,1.0673,64400000.0
2007-06-14 02:22:00,1.0673,1.0673,1.0669,1.0669,813700001.0
2007-06-14 02:23:00,1.0669,1.0669,1.06675,1.0669,887999998.0
2007-06-14 02:24:00,1.0669,1.0669,1.0669,1.0669,74800001.0
2007-06-14 02:25:00,1.06641,1.06667,1.06641,1.06667,104400000.0
2007-06-14 02:26:00,1.0669,1.067,1.0669,1.067,21500000.0
2007-06-14 02:27:00,1.06675,1.06687,1.06675,1.06683,65200001.0
2007-06-14 02:28:00,1.0669,1.0669,1.0669,1.0669,209599998.0
2007-06-14 02:29:00,1.0669,1.0671,1.0669,1.0671,97099999.0
2007-06-14 02:30:00,1.0671,1.0671,1.0671,1.0671,132000000.0
2007-06-14 02:31:00,1.06687,1.06691,1.06679,1.06691,75099999.0
2007-06-14 02:32:00,1.0671,1.0671,1.067,1.067,47099998.0
2007-06-14 02:33:00,1.067,1.0671,1.067,1.0671,47099998.0
2007-06-14 02:34:00,1.06688,1.0669,1.06688,1.0669,34199999.0
2007-06-14 02:35:00,1.06688,1.06688,1.06679,1.06679,34199999.0
2007-06-14 02:36:00,1.0671,1.0672,1.0671,1.0671,360799998.0
2007-06-14 02:37:00,1.06671,1.06703,1.06671,1.06703,22500000.0
2007-06-14 02:38:00,1.06702,1.0671,1.067,1.06702,54800000.0
2007-06-14 02:39:00,1.0669,1.06692,1.06686,1.06691,21200000.0
2007-06-14 02:40:00,1.06691,1.06695,1.06679,1.06695,30000000.0
2007-06-14 02:41:00,1.0669,1.06704,1.0669,1.06697,115599998.0
2007-06-14 02:42:00,1.0672,1.0672,1.0672,1.0672,28000000.0
2007-06-14 02:43:00,1.0672,1.0672,1.0672,1.0672,12000000.0
2007-06-14 02:44:00,1.06685,1.06705,1.06685,1.06702,258400001.0
2007-06-14 02:45:00,1.06699,1.06704,1.06699,1.06699,135599998.0
2007-06-14 02:46:00,1.06685,1.06698,1.06659,1.06659,119599997.0
2007-06-14 02:47:00,1.0672,1.0673,1.0672,1.0673,73200001.0
2007-06-14 02:48:00,1.067,1.067,1.06687,1.06694,47200000.0
2007-06-14 02:49:00,1.0673,1.0673,1.0673,1.0673,4000000.0
2007-06-14 02:50:00,1.067,1.06704,1.06689,1.06704,88600001.0
2007-06-14 02:51:00,1.06697,1.06709,1.06688,1.06695,193800003.0
2007-06-14 02:52:00,1.0673,1.0674,1.0673,1.0674,44800000.0
2007-06-14 02:53:00,1.06693,1.06736,1.06693,1.06736,97299999.0
2007-06-14 02:54:00,1.0673,1.0673,1.0673,1.0673,20700001.0
2007-06-14 02:55:00,1.0673,1.0674,1.0673,1.0674,154600003.0
2007-06-14 02:56:00,1.0674,1.0674,1.06725,1.06725,681900024.0
2007-06-14 02:57:00,1.0673,1.0674,1.0673,1.0673,1400500053.0
2007-06-14 02:58:00,1.0673,1.0674,1.0673,1.0674,336300005.0
2007-06-14 02:59:00,1.0673,1.0674,1.0672,1.0672,399699996.0
2007-06-14 03:00:00,1.0672,1.0672,1.0671,1.0671,295100000.0
2007-06-14 03:01:00,1.06697,1.067,1.06683,1.06683,13200000.0
2007-06-14 03:02:00,1.06689,1.06702,1.0668,1.06698,25900000.0
2007-06-14 03:03:00,1.0672,1.0673,1.0671,1.0673,197900000.0
2007-06-14 03:04:00,1.06696,1.0671,1.06696,1.0671,80500000.0
2007-06-14 03:05:00,1.0673,1.0673,1.06705,1.0672,429300005.0
2007-06-14 03:06:00,1.0672,1.0673,1.0672,1.0673,149500000.0
2007-06-14 03:07:00,1.0673,1.0673,1.0672,1.0672,108500002.0
2007-06-14 03:08:00,1.0672,1.0672,1.0672,1.0672,47100001.0
2007-06-14 03:09:00,1.0671,1.0671,1.0671,1.0671,69999999.0
2007-06-14 03:10:00,1.06695,1.06695,1.06676,1.06676,102999998.0
2007-06-14 03:11:00,1.0671,1.0671,1.067,1.0671,54500001.0
2007-06-14 03:12:00,1.0671,1.0671,1.0671,1.0671,20800000.0
2007-06-14 03:13:00,1.06682,1.06694,1.06682,1.06691,15000000.0
2007-06-14 03:14:00,1.06696,1.06696,1.06671,1.0669,122000000.0
2007-06-14 03:15:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2007-06-14 03:16:00,1.06693,1.06703,1.06691,1.06703,82900001.0
2007-06-14 03:17:00,1.06702,1.06705,1.067,1.06703,81400000.0
2007-06-14 03:18:00,1.06707,1.06712,1.067,1.06708,41400000.0
2007-06-14 03:19:00,1.067,1.06701,1.06687,1.06687,130600001.0
2007-06-14 03:20:00,1.06698,1.06698,1.06689,1.06694,284600003.0
2007-06-14 03:21:00,1.067,1.067,1.067,1.067,1600000.0
2007-06-14 03:22:00,1.067,1.0671,1.067,1.06701,73700001.0
2007-06-14 03:23:00,1.067,1.067,1.067,1.067,153400002.0
2007-06-14 03:24:00,1.067,1.067,1.06695,1.067,21500000.0
2007-06-14 03:25:00,1.0671,1.0671,1.067,1.067,72300003.0
2007-06-14 03:26:00,1.06701,1.06701,1.06692,1.06693,59000000.0
2007-06-14 03:27:00,1.0672,1.0672,1.0671,1.0671,14500000.0
2007-06-14 03:28:00,1.0671,1.0671,1.0671,1.0671,62000000.0
2007-06-14 03:29:00,1.0671,1.0671,1.067,1.067,95000001.0
2007-06-14 03:30:00,1.0671,1.0671,1.067,1.067,274999991.0
2007-06-14 03:31:00,1.067,1.067,1.0669,1.0669,69500002.0
2007-06-14 03:32:00,1.067,1.067,1.067,1.067,32400000.0
2007-06-14 03:33:00,1.067,1.067,1.067,1.067,4000000.0
2007-06-14 03:34:00,1.067,1.06705,1.067,1.067,82800000.0
2007-06-14 03:35:00,1.067,1.067,1.067,1.067,158300003.0
2007-06-14 03:36:00,1.06667,1.06684,1.06662,1.06662,126500003.0
2007-06-14 03:37:00,1.06667,1.06687,1.06667,1.06687,77100001.0
2007-06-14 03:38:00,1.0668,1.0668,1.0667,1.06675,241400003.0
2007-06-14 03:39:00,1.06687,1.06691,1.06678,1.06679,345800007.0
2007-06-14 03:40:00,1.067,1.067,1.0669,1.067,97800000.0
2007-06-14 03:41:00,1.06676,1.0668,1.06665,1.0667,187400001.0
2007-06-14 03:42:00,1.06669,1.06677,1.06659,1.06677,217000003.0
2007-06-14 03:43:00,1.06692,1.06692,1.06679,1.06679,159100006.0
2007-06-14 03:44:00,1.067,1.0672,1.067,1.0672,19100000.0
2007-06-14 03:45:00,1.0669,1.06697,1.06684,1.06697,67600000.0
2007-06-14 03:46:00,1.0672,1.0672,1.0672,1.0672,21600000.0
2007-06-14 03:47:00,1.0672,1.0672,1.0671,1.0671,38500000.0
2007-06-14 03:48:00,1.067,1.0671,1.067,1.06705,262700002.0
2007-06-14 03:49:00,1.06682,1.06682,1.06668,1.06668,75100000.0
2007-06-14 03:50:00,1.0671,1.0671,1.0671,1.0671,12700000.0
2007-06-14 03:51:00,1.06671,1.06695,1.06671,1.06673,54300000.0
2007-06-14 03:52:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2007-06-14 03:53:00,1.06703,1.06708,1.06695,1.06701,250400001.0
2007-06-14 03:54:00,1.0669,1.06695,1.0669,1.06695,59000000.0
2007-06-14 03:55:00,1.06696,1.06696,1.0669,1.06692,19100000.0
2007-06-14 03:56:00,1.0669,1.0669,1.0669,1.0669,4100000.0
2007-06-14 03:57:00,1.0669,1.06695,1.0669,1.0669,79800000.0
2007-06-14 03:58:00,1.06693,1.06697,1.06693,1.06697,8000000.0
2007-06-14 03:59:00,1.06703,1.06708,1.0669,1.0669,34500000.0
2007-06-14 04:00:00,1.06687,1.06692,1.06687,1.06692,33400000.0
2007-06-14 04:01:00,1.06683,1.06697,1.06683,1.06697,8700000.0
2007-06-14 04:02:00,1.06693,1.06697,1.06681,1.06681,77900001.0
2007-06-14 04:03:00,1.0669,1.0669,1.0669,1.0669,4000000.0
2007-06-14 04:04:00,1.06695,1.067,1.06695,1.06695,67700000.0
2007-06-14 04:05:00,1.06688,1.06701,1.06681,1.06688,292700001.0
2007-06-14 04:06:00,1.0668,1.06693,1.0668,1.06693,112500000.0
2007-06-14 04:07:00,1.06694,1.06694,1.06689,1.06689,34300000.0
2007-06-14 04:08:00,1.06695,1.06695,1.0669,1.0669,16000000.0
2007-06-14 04:09:00,1.06695,1.06695,1.0669,1.0669,18300000.0
2007-06-14 04:10:00,1.0672,1.0672,1.0672,1.0672,26400000.0
2007-06-14 04:11:00,1.0671,1.0671,1.0671,1.0671,51800000.0
2007-06-14 04:12:00,1.0671,1.0671,1.0671,1.0671,6400000.0
2007-06-14 04:13:00,1.06684,1.06708,1.06684,1.06689,81600000.0
2007-06-14 04:14:00,1.0671,1.0671,1.067,1.067,73600000.0
2007-06-14 04:15:00,1.06665,1.06674,1.06654,1.06654,75700000.0
2007-06-14 04:16:00,1.0671,1.0671,1.067,1.067,21800000.0
2007-06-14 04:17:00,1.067,1.06705,1.067,1.06705,16100000.0
2007-06-14 04:18:00,1.06705,1.06705,1.06695,1.06695,45500000.0
2007-06-14 04:19:00,1.06654,1.06671,1.06654,1.06667,115100000.0
2007-06-14 04:20:00,1.067,1.067,1.06695,1.067,37600000.0
2007-06-14 04:21:00,1.0666,1.06683,1.0666,1.06683,51099999.0
2007-06-14 04:22:00,1.06685,1.06685,1.06673,1.06678,36800000.0
2007-06-14 04:23:00,1.06705,1.06705,1.06705,1.06705,6400000.0
2007-06-14 04:24:00,1.0668,1.06684,1.06668,1.06684,90200000.0
2007-06-14 04:25:00,1.06705,1.06705,1.067,1.067,30200000.0
2007-06-14 04:26:00,1.067,1.067,1.067,1.067,24600000.0
2007-06-14 04:27:00,1.067,1.067,1.0669,1.0669,1400000.0
2007-06-14 04:28:00,1.0669,1.0669,1.0669,1.0669,12900000.0
2007-06-14 04:29:00,1.06695,1.06695,1.06695,1.06695,4800000.0
2007-06-14 04:30:00,1.0667,1.06671,1.06649,1.0667,61399999.0
2007-06-14 04:31:00,1.06668,1.06668,1.06657,1.06657,24000000.0
2007-06-14 04:32:00,1.06674,1.06674,1.06666,1.0667,24000000.0
2007-06-14 04:33:00,1.06695,1.067,1.0668,1.0668,138200000.0
2007-06-14 04:34:00,1.0668,1.0668,1.0668,1.0668,12700000.0
2007-06-14 04:35:00,1.06685,1.0669,1.06685,1.0669,43100000.0
2007-06-14 04:36:00,1.0669,1.0669,1.0669,1.0669,10300000.0
2007-06-14 04:37:00,1.0669,1.067,1.0669,1.067,34100000.0
2007-06-14 04:38:00,1.067,1.067,1.06695,1.06695,20300000.0
2007-06-14 04:39:00,1.067,1.067,1.067,1.067,8900000.0
2007-06-14 04:40:00,1.067,1.067,1.067,1.067,31100000.0
2007-06-14 04:41:00,1.067,1.067,1.067,1.067,13300000.0
2007-06-14 04:42:00,1.067,1.067,1.067,1.067,15900000.0
2007-06-14 04:43:00,1.067,1.0671,1.067,1.0671,43500000.0
2007-06-14 04:44:00,1.06705,1.0671,1.067,1.0671,66400000.0
2007-06-14 04:45:00,1.0671,1.0671,1.0671,1.0671,12900000.0
2007-06-14 04:46:00,1.0671,1.06715,1.0671,1.0671,20800000.0
2007-06-14 04:47:00,1.0672,1.0672,1.06715,1.0672,3400000.0
2007-06-14 04:48:00,1.06715,1.06715,1.06705,1.06705,52500000.0
2007-06-14 04:49:00,1.0671,1.0671,1.0671,1.0671,4200000.0
2007-06-14 04:50:00,1.0671,1.0671,1.0671,1.0671,12700000.0
2007-06-14 04:51:00,1.0671,1.0671,1.0671,1.0671,8500000.0
2007-06-14 04:52:00,1.0671,1.0671,1.0671,1.0671,4300000.0
2007-06-14 04:53:00,1.0671,1.06715,1.0671,1.06715,14700000.0
2007-06-14 04:54:00,1.06715,1.06715,1.0671,1.0671,12800000.0
2007-06-14 04:55:00,1.0671,1.0671,1.0671,1.0671,13300000.0
2007-06-14 04:56:00,1.0671,1.0673,1.06705,1.0673,96400000.0
2007-06-14 04:57:00,1.06708,1.06721,1.067,1.067,115300000.0
2007-06-14 04:58:00,1.06673,1.06699,1.06673,1.06699,10100000.0
2007-06-14 04:59:00,1.0673,1.0673,1.0673,1.0673,73800000.0
2007-06-14 05:00:00,1.06688,1.06703,1.06688,1.06702,256000002.0
2007-06-14 05:01:00,1.0673,1.0673,1.0671,1.0671,109599999.0
2007-06-14 05:02:00,1.0672,1.0672,1.0672,1.0672,12000000.0
2007-06-14 05:03:00,1.0672,1.0673,1.0672,1.06725,47100000.0
2007-06-14 05:04:00,1.06725,1.06735,1.06715,1.0673,94999999.0
2007-06-14 05:05:00,1.06688,1.06728,1.06685,1.06728,182999999.0
2007-06-14 05:06:00,1.067,1.06723,1.0669,1.06711,429300004.0
2007-06-14 05:07:00,1.0673,1.0674,1.0673,1.0674,14100000.0
2007-06-14 05:08:00,1.0673,1.0673,1.0673,1.0673,13200000.0
2007-06-14 05:09:00,1.0673,1.0673,1.0673,1.0673,52500000.0
2007-06-14 05:10:00,1.0673,1.0673,1.0673,1.0673,5200000.0
2007-06-14 05:11:00,1.0673,1.0673,1.06725,1.06725,9600000.0
2007-06-14 05:12:00,1.06707,1.06712,1.06688,1.06688,114899998.0
2007-06-14 05:13:00,1.06711,1.06712,1.0668,1.06695,879600003.0
2007-06-14 05:14:00,1.06712,1.06719,1.06712,1.06715,88600000.0
2007-06-14 05:15:00,1.06717,1.06718,1.06705,1.06718,264600002.0
2007-06-14 05:16:00,1.0673,1.0673,1.0673,1.0673,8200000.0
2007-06-14 05:17:00,1.06718,1.06727,1.06711,1.06711,690399999.0
2007-06-14 05:18:00,1.06718,1.06718,1.06704,1.06711,135199998.0
2007-06-14 05:19:00,1.06702,1.0671,1.06696,1.06697,453300000.0
2007-06-14 05:20:00,1.06705,1.06715,1.067,1.06711,464699999.0
2007-06-14 05:21:00,1.0673,1.0673,1.0673,1.0673,400000.0
2007-06-14 05:22:00,1.0673,1.0673,1.0672,1.0672,14100000.0
2007-06-14 05:23:00,1.0673,1.0673,1.0673,1.0673,23500000.0
2007-06-14 05:24:00,1.0673,1.0673,1.0673,1.0673,33000000.0
2007-06-14 05:25:00,1.0673,1.0675,1.0673,1.0674,337099996.0
2007-06-14 05:26:00,1.0674,1.0674,1.06735,1.0674,67199999.0
2007-06-14 05:27:00,1.0674,1.0674,1.0673,1.0673,26100000.0
2007-06-14 05:28:00,1.0673,1.0673,1.0673,1.0673,56600000.0
2007-06-14 05:29:00,1.0673,1.0674,1.0672,1.0674,98899999.0
2007-06-14 05:30:00,1.0674,1.0675,1.0674,1.0675,126100001.0
2007-06-14 05:31:00,1.06727,1.06727,1.06707,1.06722,363500001.0
2007-06-14 05:32:00,1.0675,1.0675,1.0675,1.0675,138700000.0
2007-06-14 05:33:00,1.06707,1.06721,1.06707,1.06721,47000000.0
2007-06-14 05:34:00,1.0675,1.0675,1.0674,1.0674,152200000.0
2007-06-14 05:35:00,1.0674,1.0675,1.0674,1.0675,44900000.0
2007-06-14 05:36:00,1.06734,1.06739,1.06727,1.06727,316200000.0
2007-06-14 05:37:00,1.06735,1.06735,1.06735,1.06735,17500000.0
2007-06-14 05:38:00,1.0675,1.0675,1.0675,1.0675,2400000.0
2007-06-14 05:39:00,1.0675,1.0675,1.0675,1.0675,65200000.0
2007-06-14 05:40:00,1.06717,1.06738,1.06714,1.06736,766299997.0
2007-06-14 05:41:00,1.06747,1.06747,1.06727,1.06727,419499998.0
2007-06-14 05:42:00,1.0675,1.0675,1.0675,1.0675,48600000.0
2007-06-14 05:43:00,1.06716,1.06725,1.06715,1.06715,221999995.0
2007-06-14 05:44:00,1.0675,1.0675,1.0675,1.0675,4800000.0
2007-06-14 05:45:00,1.06705,1.06711,1.06694,1.06705,520100005.0
2007-06-14 05:46:00,1.0675,1.0675,1.0675,1.0675,4800000.0
2007-06-14 05:47:00,1.06716,1.06723,1.06707,1.06723,424500005.0
2007-06-14 05:48:00,1.06721,1.06721,1.06686,1.06717,402600006.0
2007-06-14 05:49:00,1.06723,1.06734,1.06715,1.06723,470400004.0
2007-06-14 05:50:00,1.06716,1.06721,1.067,1.06719,772400007.0
2007-06-14 05:51:00,1.0675,1.0675,1.0675,1.0675,8800000.0
2007-06-14 05:52:00,1.06748,1.06748,1.06734,1.06741,269300003.0
2007-06-14 05:53:00,1.0673,1.0673,1.0673,1.0673,117100001.0
2007-06-14 05:54:00,1.0673,1.0673,1.06723,1.06723,239600000.0
2007-06-14 05:55:00,1.06723,1.06738,1.06716,1.06736,394599999.0
2007-06-14 05:56:00,1.0675,1.0676,1.0675,1.0676,52500003.0
2007-06-14 05:57:00,1.0676,1.0676,1.0676,1.0676,12500000.0
2007-06-14 05:58:00,1.0675,1.0675,1.0674,1.0674,326499998.0
2007-06-14 05:59:00,1.0675,1.0675,1.0675,1.0675,35200000.0
2007-06-14 06:00:00,1.06714,1.06734,1.06714,1.0673,370500000.0
2007-06-14 06:01:00,1.0673,1.06735,1.06722,1.0673,515900004.0
2007-06-14 06:02:00,1.0675,1.0675,1.0675,1.0675,31200000.0
2007-06-14 06:03:00,1.06723,1.06734,1.0671,1.0673,235400000.0
2007-06-14 06:04:00,1.06725,1.06725,1.06704,1.0672,328000002.0
2007-06-14 06:05:00,1.0673,1.06735,1.06725,1.06727,1021900004.0
2007-06-14 06:06:00,1.0675,1.0676,1.0674,1.0676,267800001.0
2007-06-14 06:07:00,1.0676,1.0676,1.0676,1.0676,15100000.0
2007-06-14 06:08:00,1.06733,1.06741,1.06721,1.06738,279100002.0
2007-06-14 06:09:00,1.06751,1.06763,1.06746,1.06758,939000004.0
2007-06-14 06:10:00,1.0676,1.0676,1.0676,1.0676,15100000.0
2007-06-14 06:11:00,1.0676,1.0676,1.0676,1.0676,15100000.0
2007-06-14 06:12:00,1.0674,1.06741,1.06719,1.06733,485900000.0
2007-06-14 06:13:00,1.06732,1.0674,1.06732,1.06735,507800002.0
2007-06-14 06:14:00,1.06729,1.06753,1.06729,1.06742,526799996.0
2007-06-14 06:15:00,1.06747,1.06747,1.06732,1.06732,105700000.0
2007-06-14 06:16:00,1.0676,1.0676,1.0676,1.0676,15100000.0
2007-06-14 06:17:00,1.0676,1.0676,1.0675,1.0676,88300000.0
2007-06-14 06:18:00,1.0676,1.0676,1.06745,1.0676,133300000.0
2007-06-14 06:19:00,1.0675,1.0676,1.06745,1.0675,206000000.0
2007-06-14 06:20:00,1.0675,1.0676,1.06745,1.0675,209800000.0
2007-06-14 06:21:00,1.06745,1.0676,1.06745,1.0675,154500000.0
2007-06-14 06:22:00,1.06745,1.0676,1.06745,1.0675,195400000.0
2007-06-14 06:23:00,1.0675,1.0676,1.06745,1.0676,175500000.0
2007-06-14 06:24:00,1.0675,1.0676,1.0674,1.0674,213300001.0
2007-06-14 06:25:00,1.0674,1.0676,1.0674,1.0675,251399999.0
2007-06-14 06:26:00,1.0676,1.0676,1.0674,1.0675,133699999.0
2007-06-14 06:27:00,1.06713,1.06737,1.06713,1.0672,414399999.0
2007-06-14 06:28:00,1.0675,1.0675,1.0673,1.0673,87300000.0
2007-06-14 06:29:00,1.0673,1.0673,1.0673,1.0673,13800000.0
2007-06-14 06:30:00,1.0673,1.0673,1.06725,1.0673,30900000.0
2007-06-14 06:31:00,1.0673,1.0673,1.0672,1.0672,3000000.0
2007-06-14 06:32:00,1.0671,1.06725,1.0671,1.0671,314899999.0
2007-06-14 06:33:00,1.0671,1.0671,1.0671,1.0671,189399999.0
2007-06-14 06:34:00,1.0669,1.067,1.0667,1.06685,322099995.0
2007-06-14 06:35:00,1.06693,1.06704,1.06691,1.06698,368299989.0
2007-06-14 06:36:00,1.0671,1.0671,1.06705,1.06705,150699998.0
2007-06-14 06:37:00,1.06683,1.067,1.06681,1.06697,1802499947.0
2007-06-14 06:38:00,1.0671,1.0671,1.0671,1.0671,19299999.0
2007-06-14 06:39:00,1.0671,1.0671,1.06705,1.06705,41600001.0
2007-06-14 06:40:00,1.0671,1.0671,1.0671,1.0671,26500000.0
2007-06-14 06:41:00,1.0671,1.0671,1.0671,1.0671,72800003.0
2007-06-14 06:42:00,1.0671,1.0671,1.0671,1.0671,16799999.0
2007-06-14 06:43:00,1.0671,1.0672,1.0671,1.0672,29599999.0
2007-06-14 06:44:00,1.0672,1.0672,1.0672,1.0672,3200000.0
2007-06-14 06:45:00,1.0672,1.0672,1.0672,1.0672,140900000.0
2007-06-14 06:46:00,1.06698,1.06719,1.06698,1.06712,721900001.0
2007-06-14 06:47:00,1.0672,1.0672,1.0672,1.0672,62400002.0
2007-06-14 06:48:00,1.0672,1.0673,1.0672,1.0673,122100001.0
2007-06-14 06:49:00,1.06687,1.06711,1.06687,1.06711,662500005.0
2007-06-14 06:50:00,1.0672,1.0673,1.0672,1.0673,198499999.0
2007-06-14 06:51:00,1.0673,1.0673,1.0673,1.0673,26400000.0
2007-06-14 06:52:00,1.06707,1.06711,1.06692,1.067,2115699999.0
2007-06-14 06:53:00,1.06715,1.06725,1.0671,1.06714,603500001.0
2007-06-14 06:54:00,1.0673,1.0674,1.0673,1.0674,60000000.0
2007-06-14 06:55:00,1.06701,1.06719,1.06701,1.06706,252500001.0
2007-06-14 06:56:00,1.06705,1.06715,1.06698,1.06715,495400001.0
2007-06-14 06:57:00,1.06725,1.06727,1.06715,1.06727,564200004.0
2007-06-14 06:58:00,1.06717,1.06728,1.06713,1.0672,85299999.0
2007-06-14 06:59:00,1.06714,1.0673,1.06709,1.06713,710600001.0
2007-06-14 07:00:00,1.06721,1.06731,1.06711,1.06722,1510000002.0
2007-06-14 07:01:00,1.0673,1.0674,1.0673,1.0674,18400000.0
2007-06-14 07:02:00,1.0674,1.0674,1.0673,1.0673,173200001.0
2007-06-14 07:03:00,1.0673,1.0674,1.0673,1.0674,38400000.0
2007-06-14 07:04:00,1.0674,1.0674,1.06725,1.06725,130099998.0
2007-06-14 07:05:00,1.0673,1.0675,1.06725,1.0673,550299999.0
2007-06-14 07:06:00,1.0673,1.0675,1.06725,1.0673,756299997.0
2007-06-14 07:07:00,1.06725,1.0675,1.0672,1.0673,459999999.0
2007-06-14 07:08:00,1.06705,1.06725,1.06705,1.06705,748099999.0
2007-06-14 07:09:00,1.0673,1.0673,1.06725,1.06725,40600000.0
2007-06-14 07:10:00,1.0673,1.0674,1.0673,1.0674,182200000.0
2007-06-14 07:11:00,1.0674,1.0674,1.0674,1.0674,3000000.0
2007-06-14 07:12:00,1.0674,1.0674,1.0674,1.0674,14300000.0
2007-06-14 07:13:00,1.06711,1.06728,1.0671,1.0671,413099997.0
2007-06-14 07:14:00,1.06723,1.06736,1.06698,1.06698,680099996.0
2007-06-14 07:15:00,1.06713,1.06723,1.06706,1.06711,174100001.0
2007-06-14 07:16:00,1.0674,1.0674,1.0674,1.0674,4000000.0
2007-06-14 07:17:00,1.06722,1.06728,1.06715,1.06728,547399998.0
2007-06-14 07:18:00,1.0672,1.0672,1.06717,1.0672,429000000.0
2007-06-14 07:19:00,1.06717,1.06722,1.06717,1.06717,412800004.0
2007-06-14 07:20:00,1.06705,1.06718,1.06705,1.06717,306500001.0
2007-06-14 07:21:00,1.06727,1.06731,1.06719,1.06719,1057200015.0
2007-06-14 07:22:00,1.06713,1.06718,1.06713,1.06715,134599999.0
2007-06-14 07:23:00,1.0671,1.06718,1.0671,1.06718,228600000.0
2007-06-14 07:24:00,1.06702,1.06718,1.06702,1.06718,226799998.0
2007-06-14 07:25:00,1.06712,1.06717,1.06707,1.06709,567099995.0
2007-06-14 07:26:00,1.0672,1.0672,1.06712,1.06715,397899999.0
2007-06-14 07:27:00,1.06712,1.0672,1.06712,1.0672,900700001.0
2007-06-14 07:28:00,1.0674,1.0674,1.0674,1.0674,4000000.0
2007-06-14 07:29:00,1.06712,1.06727,1.0671,1.0672,1058799991.0
2007-06-14 07:30:00,1.06709,1.06717,1.06702,1.06717,200400004.0
2007-06-14 07:31:00,1.06715,1.06717,1.067,1.06717,713800000.0
2007-06-14 07:32:00,1.06718,1.06718,1.0671,1.06717,292199999.0
2007-06-14 07:33:00,1.06715,1.06717,1.06709,1.06709,266099997.0
2007-06-14 07:34:00,1.06702,1.06713,1.06702,1.0671,855899988.0
2007-06-14 07:35:00,1.06735,1.06735,1.06725,1.06725,57600000.0
2007-06-14 07:36:00,1.0673,1.0675,1.0673,1.0675,95400000.0
2007-06-14 07:37:00,1.0675,1.0675,1.0673,1.0673,84000000.0
2007-06-14 07:38:00,1.0673,1.0674,1.0673,1.0673,178400000.0
2007-06-14 07:39:00,1.06735,1.0674,1.06735,1.0674,21600000.0
2007-06-14 07:40:00,1.0674,1.0674,1.06735,1.06735,28800000.0
2007-06-14 07:41:00,1.0674,1.0674,1.0674,1.0674,16800000.0
2007-06-14 07:42:00,1.06708,1.06708,1.06694,1.06699,451099995.0
2007-06-14 07:43:00,1.06718,1.06718,1.0671,1.06712,345199998.0
2007-06-14 07:44:00,1.0674,1.0674,1.06735,1.0674,123200000.0
2007-06-14 07:45:00,1.0674,1.0675,1.0674,1.0675,58700000.0
2007-06-14 07:46:00,1.0675,1.0675,1.0675,1.0675,24000000.0
2007-06-14 07:47:00,1.06739,1.06739,1.06711,1.06713,1010900007.0
2007-06-14 07:48:00,1.06715,1.06731,1.06715,1.06725,693400001.0
2007-06-14 07:49:00,1.06719,1.06731,1.06717,1.06725,1032200005.0
2007-06-14 07:50:00,1.06718,1.06722,1.06699,1.06699,667700003.0
2007-06-14 07:51:00,1.0675,1.0675,1.0675,1.0675,12000000.0
2007-06-14 07:52:00,1.0672,1.06729,1.06704,1.06708,311099994.0
2007-06-14 07:53:00,1.0675,1.0675,1.0675,1.0675,34400000.0
2007-06-14 07:54:00,1.0675,1.0675,1.0675,1.0675,18400000.0
2007-06-14 07:55:00,1.0674,1.0674,1.0674,1.0674,28000000.0
2007-06-14 07:56:00,1.0674,1.0676,1.06735,1.0676,98700000.0
2007-06-14 07:57:00,1.0675,1.0675,1.0675,1.0675,17500000.0
2007-06-14 07:58:00,1.0676,1.0676,1.0676,1.0676,8000000.0
2007-06-14 07:59:00,1.0676,1.0676,1.0675,1.0675,25600000.0
2007-06-14 08:00:00,1.0675,1.0675,1.06745,1.0675,44100000.0
2007-06-14 08:01:00,1.0675,1.0677,1.06745,1.0675,147399999.0
2007-06-14 08:02:00,1.0675,1.0675,1.0675,1.0675,12000000.0
2007-06-14 08:03:00,1.06703,1.06718,1.06703,1.06718,847100001.0
2007-06-14 08:04:00,1.06724,1.06731,1.06685,1.06718,707700001.0
2007-06-14 08:05:00,1.06705,1.06748,1.06705,1.06748,320899998.0
2007-06-14 08:06:00,1.06721,1.06734,1.06696,1.06734,936100009.0
2007-06-14 08:07:00,1.0675,1.0676,1.0675,1.0676,25600000.0
2007-06-14 08:08:00,1.0676,1.0676,1.06755,1.06755,12800000.0
2007-06-14 08:09:00,1.06755,1.06755,1.06745,1.0675,48200000.0
2007-06-14 08:10:00,1.0675,1.0675,1.0675,1.0675,8000000.0
2007-06-14 08:11:00,1.0675,1.0675,1.0675,1.0675,28000000.0
2007-06-14 08:12:00,1.06729,1.06729,1.06698,1.0671,451399998.0
2007-06-14 08:13:00,1.0675,1.0675,1.06745,1.06745,23200000.0
2007-06-14 08:14:00,1.06722,1.06733,1.06715,1.06715,35000000.0
2007-06-14 08:15:00,1.06745,1.06745,1.06745,1.06745,19200000.0
2007-06-14 08:16:00,1.06745,1.06745,1.06745,1.06745,4800000.0
2007-06-14 08:17:00,1.06745,1.0675,1.0673,1.0673,86900000.0
2007-06-14 08:18:00,1.0673,1.0674,1.06725,1.0674,326400000.0
2007-06-14 08:19:00,1.0674,1.0675,1.0673,1.0675,121600000.0
2007-06-14 08:20:00,1.0675,1.0675,1.0675,1.0675,12000000.0
2007-06-14 08:21:00,1.0675,1.0675,1.06745,1.0675,40800000.0
2007-06-14 08:22:00,1.0675,1.0675,1.0673,1.0674,411200000.0
2007-06-14 08:23:00,1.0674,1.06745,1.0674,1.0674,197299999.0
2007-06-14 08:24:00,1.0674,1.0675,1.06735,1.0675,135999999.0
2007-06-14 08:25:00,1.0675,1.0675,1.0675,1.0675,45600000.0
2007-06-14 08:26:00,1.0675,1.0675,1.0675,1.0675,41600000.0
2007-06-14 08:27:00,1.0675,1.0675,1.0675,1.0675,41600000.0
2007-06-14 08:28:00,1.0675,1.0676,1.0675,1.0676,33600000.0
2007-06-14 08:29:00,1.0676,1.0676,1.0675,1.06755,204700000.0
2007-06-14 08:30:00,1.0676,1.0676,1.06755,1.0676,78700000.0
2007-06-14 08:31:00,1.0676,1.0677,1.06755,1.0676,148000000.0
2007-06-14 08:32:00,1.0676,1.0676,1.0676,1.0676,27200000.0
2007-06-14 08:33:00,1.0676,1.0676,1.0675,1.0675,184700000.0
2007-06-14 08:34:00,1.0675,1.0679,1.0675,1.0679,268800000.0
2007-06-14 08:35:00,1.0679,1.0681,1.0678,1.0678,710600003.0
2007-06-14 08:36:00,1.0678,1.0679,1.06755,1.0678,563199999.0
2007-06-14 08:37:00,1.0678,1.068,1.0678,1.068,215400000.0
2007-06-14 08:38:00,1.068,1.06805,1.0679,1.06805,305400000.0
2007-06-14 08:39:00,1.06805,1.06805,1.068,1.06805,30300000.0
2007-06-14 08:40:00,1.06805,1.0681,1.068,1.0681,37800000.0
2007-06-14 08:41:00,1.06777,1.06782,1.06742,1.0678,43600000.0
2007-06-14 08:42:00,1.0681,1.0681,1.0681,1.0681,700000.0
2007-06-14 08:43:00,1.0681,1.0681,1.068,1.0681,10200000.0
2007-06-14 08:44:00,1.068,1.06805,1.068,1.06805,31900000.0
2007-06-14 08:45:00,1.06805,1.06805,1.068,1.068,118100006.0
2007-06-14 08:46:00,1.06805,1.0681,1.06805,1.0681,41500000.0
2007-06-14 08:47:00,1.0679,1.06812,1.06764,1.06812,719899997.0
2007-06-14 08:48:00,1.06792,1.06798,1.06786,1.06787,218899998.0
2007-06-14 08:49:00,1.06815,1.06815,1.068,1.06805,273299999.0
2007-06-14 08:50:00,1.0681,1.0681,1.068,1.0681,171399999.0
2007-06-14 08:51:00,1.0681,1.06815,1.068,1.06805,1190300009.0
2007-06-14 08:52:00,1.06805,1.06805,1.068,1.068,258900002.0
2007-06-14 08:53:00,1.068,1.06805,1.068,1.06805,192899999.0
2007-06-14 08:54:00,1.06805,1.06805,1.06795,1.068,1741899995.0
2007-06-14 08:55:00,1.0681,1.0681,1.06805,1.0681,50400000.0
2007-06-14 08:56:00,1.0681,1.0681,1.06805,1.06805,16800000.0
2007-06-14 08:57:00,1.06805,1.06805,1.0679,1.0679,369000001.0
2007-06-14 08:58:00,1.0679,1.0679,1.06765,1.06765,500600003.0
2007-06-14 08:59:00,1.0677,1.0677,1.06755,1.06765,685099994.0
2007-06-14 09:00:00,1.0677,1.068,1.06755,1.068,838200000.0
2007-06-14 09:01:00,1.068,1.06825,1.06785,1.06825,1180599999.0
2007-06-14 09:02:00,1.06825,1.06825,1.0679,1.06795,598399988.0
2007-06-14 09:03:00,1.0681,1.0681,1.068,1.068,301599994.0
2007-06-14 09:04:00,1.068,1.0681,1.068,1.06805,343499997.0
2007-06-14 09:05:00,1.0681,1.0681,1.06795,1.068,538000003.0
2007-06-14 09:06:00,1.0681,1.0681,1.0681,1.0681,114600000.0
2007-06-14 09:07:00,1.0681,1.0681,1.0681,1.0681,118100001.0
2007-06-14 09:08:00,1.0681,1.0681,1.0681,1.0681,62200000.0
2007-06-14 09:09:00,1.0681,1.0681,1.0681,1.0681,163400001.0
2007-06-14 09:10:00,1.0681,1.0682,1.0681,1.0682,149599999.0
2007-06-14 09:11:00,1.06825,1.0683,1.06805,1.0683,620499998.0
2007-06-14 09:12:00,1.0683,1.0685,1.0681,1.0684,631900004.0
2007-06-14 09:13:00,1.0685,1.0688,1.0685,1.0687,354699995.0
2007-06-14 09:14:00,1.0687,1.0688,1.0687,1.0687,131300000.0
2007-06-14 09:15:00,1.0687,1.0687,1.0687,1.0687,12000000.0
2007-06-14 09:16:00,1.0687,1.0687,1.0686,1.0686,139899998.0
2007-06-14 09:17:00,1.0685,1.0685,1.0684,1.06845,322499997.0
2007-06-14 09:18:00,1.06845,1.06845,1.06835,1.0684,708900000.0
2007-06-14 09:19:00,1.0684,1.0684,1.06805,1.06805,1313599996.0
2007-06-14 09:20:00,1.0681,1.0681,1.0679,1.068,714500009.0
2007-06-14 09:21:00,1.0681,1.06815,1.068,1.0681,545399995.0
2007-06-14 09:22:00,1.06805,1.0681,1.068,1.06805,307500001.0
2007-06-14 09:23:00,1.0681,1.0681,1.06795,1.0681,351099999.0
2007-06-14 09:24:00,1.06776,1.0679,1.06775,1.0679,283399998.0
2007-06-14 09:25:00,1.0681,1.0681,1.068,1.06805,185900001.0
2007-06-14 09:26:00,1.06805,1.06815,1.068,1.06815,296599997.0
2007-06-14 09:27:00,1.0683,1.0683,1.06815,1.0683,279699999.0
2007-06-14 09:28:00,1.0683,1.0683,1.0683,1.0683,16000000.0
2007-06-14 09:29:00,1.0683,1.0683,1.0682,1.0682,41500001.0
2007-06-14 09:30:00,1.0682,1.0682,1.0682,1.0682,134200001.0
2007-06-14 09:31:00,1.0682,1.06825,1.06805,1.06825,350899999.0
2007-06-14 09:32:00,1.06825,1.06845,1.06825,1.06835,691799999.0
2007-06-14 09:33:00,1.0684,1.0684,1.0684,1.0684,200499999.0
2007-06-14 09:34:00,1.0684,1.0684,1.06835,1.0684,460100004.0
2007-06-14 09:35:00,1.06835,1.06865,1.06835,1.0685,1358200009.0
2007-06-14 09:36:00,1.0685,1.06865,1.0685,1.06865,235000008.0
2007-06-14 09:37:00,1.0686,1.06865,1.06855,1.06865,552300004.0
2007-06-14 09:38:00,1.0686,1.06875,1.0686,1.0687,612000000.0
2007-06-14 09:39:00,1.0687,1.06875,1.06865,1.0687,419900003.0
2007-06-14 09:40:00,1.0687,1.06875,1.0686,1.0686,432200008.0
2007-06-14 09:41:00,1.0686,1.0686,1.0685,1.0685,160400002.0
2007-06-14 09:42:00,1.0685,1.0685,1.06795,1.068,1067900021.0
2007-06-14 09:43:00,1.06805,1.0681,1.06745,1.0675,1359500003.0
2007-06-14 09:44:00,1.06745,1.06755,1.06735,1.0674,1180399997.0
2007-06-14 09:45:00,1.0674,1.0674,1.06725,1.06725,815600001.0
2007-06-14 09:46:00,1.0673,1.0673,1.06665,1.0668,1388999985.0
2007-06-14 09:47:00,1.0668,1.06695,1.0667,1.06685,822399994.0
2007-06-14 09:48:00,1.0669,1.06695,1.0666,1.0667,868200011.0
2007-06-14 09:49:00,1.0667,1.0667,1.06645,1.06645,639200001.0
2007-06-14 09:50:00,1.0665,1.06665,1.0664,1.0664,205300000.0
2007-06-14 09:51:00,1.0665,1.06655,1.06645,1.0665,174599999.0
2007-06-14 09:52:00,1.0665,1.06655,1.0665,1.06655,287000000.0
2007-06-14 09:53:00,1.06655,1.06655,1.06645,1.0665,494300014.0
2007-06-14 09:54:00,1.0665,1.0667,1.0665,1.0666,356700001.0
2007-06-14 09:55:00,1.0666,1.0667,1.06645,1.06645,498899993.0
2007-06-14 09:56:00,1.06645,1.0665,1.06635,1.0664,841400005.0
2007-06-14 09:57:00,1.0664,1.0666,1.0664,1.0665,232399997.0
2007-06-14 09:58:00,1.0665,1.0665,1.0664,1.0665,439800000.0
2007-06-14 09:59:00,1.0665,1.06655,1.0664,1.0665,196400001.0
2007-06-14 10:00:00,1.0665,1.06665,1.0665,1.0666,299900000.0
2007-06-14 10:01:00,1.0666,1.0667,1.06655,1.0667,159799999.0
2007-06-14 10:02:00,1.0667,1.0667,1.06645,1.0665,550499994.0
2007-06-14 10:03:00,1.0665,1.0665,1.0664,1.0665,166499994.0
2007-06-14 10:04:00,1.0664,1.0665,1.06635,1.0664,267399996.0
2007-06-14 10:05:00,1.06635,1.0665,1.06625,1.06645,1629399997.0
2007-06-14 10:06:00,1.06645,1.0665,1.06635,1.0664,544099993.0
2007-06-14 10:07:00,1.0664,1.06645,1.06635,1.06645,109700001.0
2007-06-14 10:08:00,1.0664,1.0665,1.06635,1.0664,236399999.0
2007-06-14 10:09:00,1.06645,1.06655,1.0661,1.06615,1018599998.0
2007-06-14 10:10:00,1.0662,1.0663,1.0661,1.06615,999799996.0
2007-06-14 10:11:00,1.06615,1.06615,1.06615,1.06615,35200000.0
2007-06-14 10:12:00,1.06625,1.06635,1.0662,1.0663,496799999.0
2007-06-14 10:13:00,1.0663,1.0664,1.0663,1.0664,418200001.0
2007-06-14 10:14:00,1.0664,1.06665,1.0664,1.06665,600300000.0
2007-06-14 10:15:00,1.06665,1.06665,1.0665,1.06665,282600001.0
2007-06-14 10:16:00,1.0667,1.0667,1.0667,1.0667,83100000.0
2007-06-14 10:17:00,1.0667,1.0667,1.06665,1.0667,308200001.0
2007-06-14 10:18:00,1.0667,1.0667,1.06665,1.06665,431300006.0
2007-06-14 10:19:00,1.0667,1.0667,1.0666,1.0666,90200000.0
2007-06-14 10:20:00,1.0666,1.0666,1.06655,1.06655,9600000.0
2007-06-14 10:21:00,1.0666,1.0666,1.06655,1.06655,75200000.0
2007-06-14 10:22:00,1.06655,1.06655,1.0665,1.0665,49600000.0
2007-06-14 10:23:00,1.0665,1.0665,1.06645,1.06645,185399999.0
2007-06-14 10:24:00,1.0665,1.0665,1.06645,1.06645,457800002.0
2007-06-14 10:25:00,1.0665,1.0665,1.0665,1.0665,187899999.0
2007-06-14 10:26:00,1.0665,1.0665,1.0665,1.0665,59700001.0
2007-06-14 10:27:00,1.0665,1.06655,1.0665,1.0665,198400004.0
2007-06-14 10:28:00,1.0666,1.0667,1.0665,1.0665,514200009.0
2007-06-14 10:29:00,1.06655,1.0666,1.0665,1.0666,473299996.0
2007-06-14 10:30:00,1.0667,1.0667,1.06655,1.0666,292799994.0
2007-06-14 10:31:00,1.0666,1.0667,1.0666,1.0667,150700000.0
2007-06-14 10:32:00,1.0667,1.0667,1.0665,1.06665,378599995.0
2007-06-14 10:33:00,1.0667,1.0667,1.06665,1.06665,12700000.0
2007-06-14 10:34:00,1.0667,1.06675,1.06665,1.0667,216000000.0
2007-06-14 10:35:00,1.0667,1.0668,1.0667,1.0668,22400000.0
2007-06-14 10:36:00,1.0668,1.0668,1.0668,1.0668,4000000.0
2007-06-14 10:37:00,1.0668,1.0668,1.0668,1.0668,2500000.0
2007-06-14 10:38:00,1.0668,1.0668,1.0668,1.0668,196400002.0
2007-06-14 10:39:00,1.0668,1.06685,1.0668,1.0668,504099988.0
2007-06-14 10:40:00,1.0668,1.067,1.0668,1.0669,448600003.0
2007-06-14 10:41:00,1.067,1.067,1.0669,1.0669,34100000.0
2007-06-14 10:42:00,1.0669,1.067,1.06685,1.06685,896899991.0
2007-06-14 10:43:00,1.0669,1.0669,1.0669,1.0669,153000004.0
2007-06-14 10:44:00,1.0669,1.06695,1.06655,1.06655,509399997.0
2007-06-14 10:45:00,1.06655,1.0666,1.0663,1.0663,1365900018.0
2007-06-14 10:46:00,1.06635,1.0664,1.0663,1.0663,248200002.0
2007-06-14 10:47:00,1.06635,1.06645,1.0663,1.0663,458599999.0
2007-06-14 10:48:00,1.0663,1.0664,1.0663,1.06635,108200000.0
2007-06-14 10:49:00,1.06635,1.06635,1.06615,1.06615,407399998.0
2007-06-14 10:50:00,1.0662,1.0663,1.0662,1.0663,961899990.0
2007-06-14 10:51:00,1.0663,1.0663,1.06605,1.0662,796299987.0
2007-06-14 10:52:00,1.0662,1.0662,1.0659,1.0659,947500001.0
2007-06-14 10:53:00,1.0659,1.066,1.0658,1.0658,226799999.0
2007-06-14 10:54:00,1.0658,1.0658,1.06545,1.06565,383799996.0
2007-06-14 10:55:00,1.0657,1.0658,1.0656,1.0658,485099998.0
2007-06-14 10:56:00,1.0658,1.0658,1.0656,1.0657,218700000.0
2007-06-14 10:57:00,1.0656,1.0656,1.0656,1.0656,785300002.0
2007-06-14 10:58:00,1.0656,1.06575,1.06555,1.0657,785300002.0
2007-06-14 10:59:00,1.0657,1.0658,1.0656,1.0657,372900000.0
2007-06-14 11:00:00,1.0657,1.0657,1.0656,1.0656,196899997.0
2007-06-14 11:01:00,1.0656,1.0656,1.06555,1.0656,169000000.0
2007-06-14 11:02:00,1.0656,1.0656,1.06555,1.0656,297700000.0
2007-06-14 11:03:00,1.06565,1.06565,1.06555,1.06555,309000001.0
2007-06-14 11:04:00,1.0656,1.06575,1.0656,1.0656,1025500008.0
2007-06-14 11:05:00,1.0656,1.0658,1.0656,1.0657,725699997.0
2007-06-14 11:06:00,1.06555,1.06559,1.0653,1.06532,30400000.0
2007-06-14 11:07:00,1.0657,1.0657,1.0657,1.0657,131600003.0
2007-06-14 11:08:00,1.0657,1.0658,1.0657,1.0658,992399998.0
2007-06-14 11:09:00,1.0658,1.0658,1.0657,1.0658,87900000.0
2007-06-14 11:10:00,1.0658,1.0659,1.0657,1.0657,463399998.0
2007-06-14 11:11:00,1.0657,1.0658,1.0657,1.0658,1367200005.0
2007-06-14 11:12:00,1.0658,1.0659,1.06575,1.06585,442600000.0
2007-06-14 11:13:00,1.0658,1.06595,1.0658,1.0659,1063499994.0
2007-06-14 11:14:00,1.0659,1.0661,1.0659,1.0661,599000000.0
2007-06-14 11:15:00,1.0661,1.0662,1.066,1.06605,774499993.0
2007-06-14 11:16:00,1.06605,1.06605,1.066,1.066,163100000.0
2007-06-14 11:17:00,1.066,1.066,1.06575,1.06575,1917899996.0
2007-06-14 11:18:00,1.0658,1.0658,1.0658,1.0658,114000002.0
2007-06-14 11:19:00,1.06585,1.06605,1.06585,1.0659,1349400001.0
2007-06-14 11:20:00,1.06585,1.0659,1.0656,1.0656,1044200005.0
2007-06-14 11:21:00,1.0656,1.06575,1.0655,1.06555,1031299997.0
2007-06-14 11:22:00,1.06555,1.06565,1.06555,1.06565,126400001.0
2007-06-14 11:23:00,1.0657,1.0658,1.0657,1.0657,679900000.0
2007-06-14 11:24:00,1.0657,1.06575,1.06555,1.06555,503700007.0
2007-06-14 11:25:00,1.06555,1.0656,1.0654,1.06545,443199995.0
2007-06-14 11:26:00,1.06545,1.0655,1.06545,1.0655,242400000.0
2007-06-14 11:27:00,1.0655,1.0655,1.06535,1.06535,369199996.0
2007-06-14 11:28:00,1.06535,1.0654,1.06535,1.0654,286300000.0
2007-06-14 11:29:00,1.0654,1.0654,1.06505,1.0651,1407899978.0
2007-06-14 11:30:00,1.0651,1.0652,1.06505,1.06515,497999993.0
2007-06-14 11:31:00,1.0652,1.0652,1.065,1.0651,396999999.0
2007-06-14 11:32:00,1.0651,1.0652,1.065,1.065,891800006.0
2007-06-14 11:33:00,1.0651,1.0651,1.06505,1.06505,13600000.0
2007-06-14 11:34:00,1.06505,1.0652,1.06505,1.0651,194000000.0
2007-06-14 11:35:00,1.0651,1.0651,1.06465,1.0649,1519699989.0
2007-06-14 11:36:00,1.065,1.065,1.0646,1.0648,499999997.0
2007-06-14 11:37:00,1.065,1.0651,1.06485,1.06485,499999997.0
2007-06-14 11:38:00,1.0649,1.06495,1.0649,1.0649,353700000.0
2007-06-14 11:39:00,1.0649,1.06495,1.0649,1.06495,526900008.0
2007-06-14 11:40:00,1.065,1.0651,1.065,1.0651,276800000.0
2007-06-14 11:41:00,1.06515,1.06515,1.0651,1.0651,128799998.0
2007-06-14 11:42:00,1.06515,1.06525,1.06515,1.0652,238000002.0
2007-06-14 11:43:00,1.0652,1.0657,1.0652,1.0657,757999993.0
2007-06-14 11:44:00,1.0657,1.0657,1.0656,1.0657,528499995.0
2007-06-14 11:45:00,1.0657,1.0657,1.06555,1.06555,161600001.0
2007-06-14 11:46:00,1.0656,1.0657,1.06555,1.0657,497300010.0
2007-06-14 11:47:00,1.0657,1.0657,1.0656,1.0657,293700001.0
2007-06-14 11:48:00,1.0657,1.0658,1.0657,1.0658,68800000.0
2007-06-14 11:49:00,1.06575,1.0659,1.0657,1.0659,91799999.0
2007-06-14 11:50:00,1.06567,1.06569,1.06545,1.06558,621700002.0
2007-06-14 11:51:00,1.06561,1.06577,1.06528,1.06548,936900005.0
2007-06-14 11:52:00,1.0658,1.0659,1.0658,1.0658,259200000.0
2007-06-14 11:53:00,1.0657,1.0657,1.0657,1.0657,16000000.0
2007-06-14 11:54:00,1.0658,1.0658,1.06575,1.06575,16000000.0
2007-06-14 11:55:00,1.06575,1.06575,1.0656,1.0657,1934600034.0
2007-06-14 11:56:00,1.06549,1.06574,1.06533,1.06558,129300000.0
2007-06-14 11:57:00,1.0658,1.0658,1.0657,1.0658,34299999.0
2007-06-14 11:58:00,1.0657,1.0657,1.0656,1.06565,215300000.0
2007-06-14 11:59:00,1.06565,1.0657,1.0656,1.0657,236499997.0
2007-06-14 12:00:00,1.0657,1.0658,1.0657,1.0658,110699996.0
2007-06-14 12:01:00,1.0657,1.0659,1.0657,1.0659,75100001.0
2007-06-14 12:02:00,1.06549,1.06575,1.06533,1.06562,186899998.0
2007-06-14 12:03:00,1.0658,1.0659,1.0658,1.0658,199699998.0
2007-06-14 12:04:00,1.0658,1.0658,1.06575,1.0658,106599999.0
2007-06-14 12:05:00,1.0658,1.0659,1.0658,1.0658,41800002.0
2007-06-14 12:06:00,1.06585,1.06585,1.06585,1.06585,4800000.0
2007-06-14 12:07:00,1.06585,1.06615,1.06585,1.06605,1813899971.0
2007-06-14 12:08:00,1.06605,1.0663,1.06605,1.06625,565499991.0
2007-06-14 12:09:00,1.06625,1.06645,1.06625,1.0664,856699990.0
2007-06-14 12:10:00,1.0664,1.0665,1.0664,1.0665,249699989.0
2007-06-14 12:11:00,1.0665,1.0666,1.0663,1.0665,1803700000.0
2007-06-14 12:12:00,1.0665,1.06665,1.0663,1.0665,1570199997.0
2007-06-14 12:13:00,1.0665,1.06655,1.06645,1.06655,74900000.0
2007-06-14 12:14:00,1.06655,1.06665,1.06645,1.06645,504700006.0
2007-06-14 12:15:00,1.0665,1.0665,1.0664,1.0664,1121000007.0
2007-06-14 12:16:00,1.0663,1.0664,1.0663,1.0664,1342999999.0
2007-06-14 12:17:00,1.0663,1.0664,1.0662,1.0662,1342999999.0
2007-06-14 12:18:00,1.06615,1.0662,1.0661,1.0662,1342999999.0
2007-06-14 12:19:00,1.0662,1.0662,1.066,1.066,932100001.0
2007-06-14 12:20:00,1.0661,1.0662,1.0658,1.0659,1142099999.0
2007-06-14 12:21:00,1.0659,1.066,1.0656,1.0656,363099996.0
2007-06-14 12:22:00,1.0656,1.06565,1.0656,1.06565,67400002.0
2007-06-14 12:23:00,1.06565,1.0659,1.06545,1.0659,1492300014.0
2007-06-14 12:24:00,1.06595,1.0662,1.06595,1.0662,1072199999.0
2007-06-14 12:25:00,1.0662,1.0662,1.0661,1.0661,853900004.0
2007-06-14 12:26:00,1.0661,1.0661,1.0661,1.0661,28800000.0
2007-06-14 12:27:00,1.0661,1.0662,1.0661,1.06615,273200005.0
2007-06-14 12:28:00,1.0662,1.0669,1.06615,1.0669,690100000.0
2007-06-14 12:29:00,1.0669,1.0671,1.0668,1.067,142800000.0
2007-06-14 12:30:00,1.067,1.067,1.06675,1.0669,294300001.0
2007-06-14 12:31:00,1.0668,1.0668,1.0666,1.0666,360900001.0
2007-06-14 12:32:00,1.0666,1.0666,1.0664,1.06645,1090800000.0
2007-06-14 12:33:00,1.0665,1.0666,1.0665,1.0666,169000005.0
2007-06-14 12:34:00,1.0666,1.0666,1.0663,1.0663,666200010.0
2007-06-14 12:35:00,1.0663,1.06635,1.06615,1.06615,543599999.0
2007-06-14 12:36:00,1.06615,1.0663,1.0661,1.0663,609000004.0
2007-06-14 12:37:00,1.0663,1.0666,1.0663,1.0666,815500006.0
2007-06-14 12:38:00,1.0666,1.0666,1.06655,1.06655,93100002.0
2007-06-14 12:39:00,1.06655,1.0666,1.06655,1.0666,322800000.0
2007-06-14 12:40:00,1.0666,1.0666,1.06655,1.06655,845000002.0
2007-06-14 12:41:00,1.06655,1.0666,1.06645,1.0666,491800001.0
2007-06-14 12:42:00,1.0666,1.0666,1.0663,1.0663,451400003.0
2007-06-14 12:43:00,1.0663,1.0663,1.0661,1.0661,728300002.0
2007-06-14 12:44:00,1.0661,1.06615,1.066,1.06615,970700010.0
2007-06-14 12:45:00,1.06593,1.06608,1.06579,1.06584,95000000.0
2007-06-14 12:46:00,1.06615,1.06615,1.06615,1.06615,14800000.0
2007-06-14 12:47:00,1.06615,1.0663,1.06615,1.0662,395400001.0
2007-06-14 12:48:00,1.0662,1.06625,1.0662,1.06625,119500002.0
2007-06-14 12:49:00,1.06625,1.0664,1.06625,1.0663,750000002.0
2007-06-14 12:50:00,1.0663,1.06635,1.0662,1.0662,639700017.0
2007-06-14 12:51:00,1.0662,1.0665,1.0662,1.0665,1181200013.0
2007-06-14 12:52:00,1.0664,1.06652,1.06628,1.06633,492800001.0
2007-06-14 12:53:00,1.0665,1.0665,1.0665,1.0665,93200000.0
2007-06-14 12:54:00,1.06638,1.06669,1.06611,1.06635,304999997.0
2007-06-14 12:55:00,1.06619,1.06681,1.06619,1.06625,487599999.0
2007-06-14 12:56:00,1.0666,1.067,1.0666,1.0669,1260200003.0
2007-06-14 12:57:00,1.0669,1.0671,1.0669,1.0671,179899999.0
2007-06-14 12:58:00,1.0671,1.06725,1.067,1.0672,809200003.0
2007-06-14 12:59:00,1.0672,1.0674,1.06715,1.0674,687099997.0
2007-06-14 13:00:00,1.0674,1.0676,1.06725,1.0673,562300002.0
2007-06-14 13:01:00,1.0673,1.0673,1.0671,1.06715,577000007.0
2007-06-14 13:02:00,1.0672,1.0672,1.067,1.0671,701600001.0
2007-06-14 13:03:00,1.0671,1.0671,1.06675,1.067,1103899997.0
2007-06-14 13:04:00,1.067,1.067,1.0668,1.0669,173000002.0
2007-06-14 13:05:00,1.0669,1.06695,1.0668,1.06695,313100000.0
2007-06-14 13:06:00,1.0669,1.0672,1.0669,1.0672,809800003.0
2007-06-14 13:07:00,1.0672,1.0674,1.0672,1.0674,973300002.0
2007-06-14 13:08:00,1.0674,1.0676,1.0674,1.0674,536300001.0
2007-06-14 13:09:00,1.0674,1.0676,1.0674,1.0675,1338599994.0
2007-06-14 13:10:00,1.0675,1.06765,1.0675,1.0675,146200000.0
2007-06-14 13:11:00,1.0675,1.0675,1.0675,1.0675,23200000.0
2007-06-14 13:12:00,1.0675,1.0675,1.06745,1.06745,8800000.0
2007-06-14 13:13:00,1.0674,1.06755,1.0673,1.0674,515900001.0
2007-06-14 13:14:00,1.0674,1.0674,1.06735,1.0674,292600000.0
2007-06-14 13:15:00,1.0674,1.0674,1.0671,1.0672,1242299995.0
2007-06-14 13:16:00,1.0672,1.0672,1.067,1.067,1389800010.0
2007-06-14 13:17:00,1.067,1.0671,1.067,1.067,1288200002.0
2007-06-14 13:18:00,1.067,1.0672,1.067,1.0672,1618100001.0
2007-06-14 13:19:00,1.0672,1.0673,1.0672,1.0673,601500003.0
2007-06-14 13:20:00,1.0673,1.06745,1.0672,1.0673,1309799994.0
2007-06-14 13:21:00,1.0673,1.0674,1.0673,1.0674,102900000.0
2007-06-14 13:22:00,1.0674,1.0674,1.0674,1.0674,107000000.0
2007-06-14 13:23:00,1.0674,1.0674,1.067,1.06705,1283999997.0
2007-06-14 13:24:00,1.0671,1.06735,1.06705,1.06735,744700005.0
2007-06-14 13:25:00,1.06735,1.06745,1.0673,1.06735,231900000.0
2007-06-14 13:26:00,1.0673,1.0674,1.06725,1.0674,337500000.0
2007-06-14 13:27:00,1.0674,1.0674,1.0673,1.0673,81499999.0
2007-06-14 13:28:00,1.06735,1.06745,1.06735,1.0674,54800000.0
2007-06-14 13:29:00,1.06745,1.0675,1.06735,1.06735,99100000.0
2007-06-14 13:30:00,1.06735,1.0674,1.06735,1.06735,563500003.0
2007-06-14 13:31:00,1.0674,1.0674,1.0671,1.0671,331600002.0
2007-06-14 13:32:00,1.06715,1.06715,1.06705,1.0671,184500002.0
2007-06-14 13:33:00,1.0671,1.06725,1.06705,1.06725,369600001.0
2007-06-14 13:34:00,1.06725,1.06725,1.0672,1.06725,18600000.0
2007-06-14 13:35:00,1.06725,1.06725,1.0671,1.0672,383300000.0
2007-06-14 13:36:00,1.0672,1.0672,1.067,1.067,213400000.0
2007-06-14 13:37:00,1.067,1.06705,1.067,1.067,330300003.0
2007-06-14 13:38:00,1.067,1.067,1.06685,1.0669,668399995.0
2007-06-14 13:39:00,1.0669,1.067,1.0669,1.067,1079100001.0
2007-06-14 13:40:00,1.067,1.067,1.0669,1.0669,1307000001.0
2007-06-14 13:41:00,1.0669,1.0669,1.0668,1.0668,786200009.0
2007-06-14 13:42:00,1.0668,1.0669,1.0668,1.0669,134300000.0
2007-06-14 13:43:00,1.0669,1.067,1.0669,1.0669,716800002.0
2007-06-14 13:44:00,1.0669,1.0669,1.06685,1.0669,303899997.0
2007-06-14 13:45:00,1.0669,1.0669,1.06685,1.06685,165300000.0
2007-06-14 13:46:00,1.06664,1.06664,1.06631,1.0666,681499992.0
2007-06-14 13:47:00,1.0669,1.067,1.06665,1.06665,1563700007.0
2007-06-14 13:48:00,1.0668,1.0669,1.0667,1.0668,759899997.0
2007-06-14 13:49:00,1.0668,1.0668,1.0667,1.0668,1212200000.0
2007-06-14 13:50:00,1.0668,1.0669,1.0668,1.0669,570199997.0
2007-06-14 13:51:00,1.0669,1.0669,1.0669,1.0669,39700000.0
2007-06-14 13:52:00,1.0669,1.0669,1.0668,1.0668,165599998.0
2007-06-14 13:53:00,1.0668,1.0669,1.06675,1.06675,619699997.0
2007-06-14 13:54:00,1.06675,1.0669,1.0667,1.06675,601899998.0
2007-06-14 13:55:00,1.0668,1.0668,1.0668,1.0668,190099998.0
2007-06-14 13:56:00,1.0668,1.0668,1.0663,1.0667,1380200003.0
2007-06-14 13:57:00,1.0668,1.067,1.0664,1.067,2073000009.0
2007-06-14 13:58:00,1.0669,1.067,1.0667,1.0668,950100007.0
2007-06-14 13:59:00,1.0668,1.0669,1.0667,1.0667,950100007.0
2007-06-14 14:00:00,1.06675,1.0672,1.0667,1.0671,1688399996.0
2007-06-14 14:01:00,1.0671,1.0675,1.06705,1.0675,1087299993.0
2007-06-14 14:02:00,1.0675,1.0675,1.0673,1.0674,1229600001.0
2007-06-14 14:03:00,1.0674,1.0674,1.0673,1.0673,173900000.0
2007-06-14 14:04:00,1.0673,1.0673,1.06715,1.0672,861299999.0
2007-06-14 14:05:00,1.0672,1.0672,1.06715,1.0672,711600007.0
2007-06-14 14:06:00,1.0672,1.0674,1.0672,1.0674,480799999.0
2007-06-14 14:07:00,1.06735,1.06735,1.06725,1.0673,601200000.0
2007-06-14 14:08:00,1.0673,1.0673,1.067,1.067,530699998.0
2007-06-14 14:09:00,1.067,1.0671,1.067,1.0671,850799995.0
2007-06-14 14:10:00,1.0671,1.0671,1.0669,1.0669,693900006.0
2007-06-14 14:11:00,1.06695,1.0672,1.0668,1.0672,658999997.0
2007-06-14 14:12:00,1.0672,1.0675,1.0672,1.0675,707999999.0
2007-06-14 14:13:00,1.0675,1.0677,1.06745,1.0675,1085600005.0
2007-06-14 14:14:00,1.0675,1.0676,1.06725,1.0674,1207899990.0
2007-06-14 14:15:00,1.0674,1.0674,1.0672,1.0672,435299995.0
2007-06-14 14:16:00,1.06715,1.0673,1.0668,1.06725,1584899995.0
2007-06-14 14:17:00,1.0673,1.0675,1.06725,1.0673,1398800003.0
2007-06-14 14:18:00,1.0673,1.0674,1.0671,1.06715,1514299991.0
2007-06-14 14:19:00,1.06715,1.0674,1.06715,1.0672,1105500016.0
2007-06-14 14:20:00,1.0672,1.0676,1.0671,1.0676,869699995.0
2007-06-14 14:21:00,1.0677,1.0678,1.06765,1.0677,869699995.0
2007-06-14 14:22:00,1.0678,1.0678,1.0676,1.0678,1545100000.0
2007-06-14 14:23:00,1.0678,1.0678,1.0676,1.06765,1461800006.0
2007-06-14 14:24:00,1.06765,1.068,1.06765,1.068,1371700008.0
2007-06-14 14:25:00,1.0679,1.0679,1.0678,1.0678,1115699995.0
2007-06-14 14:26:00,1.0677,1.0678,1.0677,1.0678,1115699995.0
2007-06-14 14:27:00,1.0677,1.0678,1.0676,1.06765,1115699995.0
2007-06-14 14:28:00,1.06765,1.0677,1.0676,1.0677,868400002.0
2007-06-14 14:29:00,1.0677,1.0678,1.0676,1.0677,843800004.0
2007-06-14 14:30:00,1.0677,1.0679,1.06765,1.06785,580699999.0
2007-06-14 14:31:00,1.0679,1.0685,1.0679,1.0684,754100000.0
2007-06-14 14:32:00,1.0684,1.0684,1.0683,1.0684,1051500000.0
2007-06-14 14:33:00,1.0685,1.0685,1.0681,1.0681,2129799985.0
2007-06-14 14:34:00,1.0681,1.0681,1.0677,1.0677,1393800017.0
2007-06-14 14:35:00,1.068,1.068,1.0675,1.0676,1776200002.0
2007-06-14 14:36:00,1.0677,1.0677,1.0672,1.0672,1776200002.0
2007-06-14 14:37:00,1.0673,1.0673,1.06695,1.0671,1776200002.0
2007-06-14 14:38:00,1.06705,1.0671,1.067,1.067,392700002.0
2007-06-14 14:39:00,1.067,1.06705,1.06695,1.067,414299999.0
2007-06-14 14:40:00,1.067,1.0672,1.0669,1.067,848599995.0
2007-06-14 14:41:00,1.0671,1.0672,1.06695,1.067,848599995.0
2007-06-14 14:42:00,1.067,1.067,1.0667,1.0667,1576700017.0
2007-06-14 14:43:00,1.0667,1.0667,1.06625,1.0665,1405299998.0
2007-06-14 14:44:00,1.0665,1.0667,1.06645,1.0666,591499999.0
2007-06-14 14:45:00,1.0666,1.0667,1.0666,1.0667,646399995.0
2007-06-14 14:46:00,1.0667,1.0667,1.0665,1.0666,1071199997.0
2007-06-14 14:47:00,1.0665,1.0666,1.06645,1.0665,898599997.0
2007-06-14 14:48:00,1.0666,1.0667,1.0665,1.0665,1565799997.0
2007-06-14 14:49:00,1.0666,1.0666,1.06635,1.0665,1607899986.0
2007-06-14 14:50:00,1.06645,1.06695,1.06645,1.06695,1958500002.0
2007-06-14 14:51:00,1.0669,1.0669,1.06665,1.0667,1691599997.0
2007-06-14 14:52:00,1.06665,1.0671,1.06665,1.0671,1556900001.0
2007-06-14 14:53:00,1.0671,1.0671,1.0669,1.06695,490900000.0
2007-06-14 14:54:00,1.067,1.067,1.06675,1.0668,1966200003.0
2007-06-14 14:55:00,1.0669,1.0672,1.0669,1.0672,600200001.0
2007-06-14 14:56:00,1.0671,1.0671,1.067,1.0671,1586300010.0
2007-06-14 14:57:00,1.0671,1.0674,1.067,1.0673,1066199992.0
2007-06-14 14:58:00,1.06725,1.0674,1.06715,1.06725,1498000008.0
2007-06-14 14:59:00,1.06725,1.0674,1.06725,1.0673,2007700012.0
2007-06-14 15:00:00,1.0674,1.0675,1.06725,1.0674,2046900005.0
2007-06-14 15:01:00,1.0674,1.0676,1.0674,1.0675,1935399989.0
2007-06-14 15:02:00,1.0676,1.0677,1.06755,1.0676,1935399989.0
2007-06-14 15:03:00,1.0676,1.0677,1.0675,1.0676,1641199999.0
2007-06-14 15:04:00,1.0675,1.0676,1.0671,1.0672,1641199999.0
2007-06-14 15:05:00,1.0673,1.0673,1.0672,1.0673,1641199999.0
2007-06-14 15:06:00,1.0674,1.0675,1.0673,1.0674,1641199999.0
2007-06-14 15:07:00,1.0674,1.0676,1.0674,1.0676,1776199997.0
2007-06-14 15:08:00,1.0676,1.0676,1.0675,1.0675,1287700007.0
2007-06-14 15:09:00,1.0675,1.0676,1.0674,1.0674,1942899994.0
2007-06-14 15:10:00,1.0674,1.0675,1.0673,1.06735,2044900018.0
2007-06-14 15:11:00,1.0673,1.0674,1.0672,1.0673,1572000000.0
2007-06-14 15:12:00,1.0673,1.0674,1.06725,1.0674,1572000000.0
2007-06-14 15:13:00,1.0674,1.0674,1.0672,1.0672,1743000009.0
2007-06-14 15:14:00,1.0672,1.0673,1.06715,1.0673,518000002.0
2007-06-14 15:15:00,1.0673,1.0674,1.06725,1.0674,500499998.0
2007-06-14 15:16:00,1.0673,1.0674,1.0673,1.0673,770499994.0
2007-06-14 15:17:00,1.0674,1.0674,1.06705,1.06705,770499994.0
2007-06-14 15:18:00,1.06705,1.0672,1.06695,1.06695,1080799999.0
2007-06-14 15:19:00,1.06695,1.067,1.06695,1.06695,193299996.0
2007-06-14 15:20:00,1.067,1.0671,1.067,1.067,788300017.0
2007-06-14 15:21:00,1.067,1.0671,1.067,1.067,444899997.0
2007-06-14 15:22:00,1.06705,1.0671,1.067,1.06705,289799993.0
2007-06-14 15:23:00,1.0671,1.0671,1.06705,1.0671,143600000.0
2007-06-14 15:24:00,1.0671,1.0671,1.06705,1.0671,88100000.0
2007-06-14 15:25:00,1.0671,1.0672,1.0671,1.0672,76900000.0
2007-06-14 15:26:00,1.0672,1.06725,1.06715,1.06715,47800000.0
2007-06-14 15:27:00,1.0672,1.0672,1.0671,1.0672,319200004.0
2007-06-14 15:28:00,1.0672,1.0672,1.0671,1.0671,565599999.0
2007-06-14 15:29:00,1.0671,1.0671,1.06705,1.06705,402899999.0
2007-06-14 15:30:00,1.06705,1.0671,1.06705,1.0671,1284100004.0
2007-06-14 15:31:00,1.0671,1.0672,1.0671,1.0672,325900004.0
2007-06-14 15:32:00,1.0672,1.0674,1.0672,1.0674,320700002.0
2007-06-14 15:33:00,1.0674,1.0675,1.06715,1.06725,1378599996.0
2007-06-14 15:34:00,1.0671,1.0671,1.0668,1.0668,308299998.0
2007-06-14 15:35:00,1.06685,1.06705,1.06685,1.067,308299998.0
2007-06-14 15:36:00,1.067,1.06715,1.06695,1.06715,217900000.0
2007-06-14 15:37:00,1.06715,1.0673,1.06715,1.0672,344799999.0
2007-06-14 15:38:00,1.0672,1.0673,1.0671,1.0672,585800000.0
2007-06-14 15:39:00,1.0673,1.0673,1.0668,1.0669,1354300023.0
2007-06-14 15:40:00,1.06685,1.06705,1.06685,1.06695,490099999.0
2007-06-14 15:41:00,1.06695,1.06695,1.06685,1.06695,86800000.0
2007-06-14 15:42:00,1.06695,1.0671,1.06695,1.06695,255400001.0
2007-06-14 15:43:00,1.0669,1.0669,1.0666,1.0666,1766899991.0
2007-06-14 15:44:00,1.0666,1.0666,1.0664,1.0665,1766899991.0
2007-06-14 15:45:00,1.0665,1.0667,1.0664,1.0667,1053000008.0
2007-06-14 15:46:00,1.0666,1.0668,1.0666,1.0668,664900006.0
2007-06-14 15:47:00,1.0668,1.067,1.0668,1.06695,317100003.0
2007-06-14 15:48:00,1.067,1.0672,1.06695,1.0672,202700000.0
2007-06-14 15:49:00,1.0672,1.0672,1.0671,1.0672,711269999.0
2007-06-14 15:50:00,1.0672,1.0673,1.0672,1.06725,217800000.0
2007-06-14 15:51:00,1.0673,1.0673,1.0672,1.0672,665100002.0
2007-06-14 15:52:00,1.0672,1.0673,1.0671,1.0672,547999993.0
2007-06-14 15:53:00,1.0672,1.0672,1.06715,1.0672,542800014.0
2007-06-14 15:54:00,1.0672,1.0673,1.0672,1.0673,1722400003.0
2007-06-14 15:55:00,1.0673,1.0675,1.06725,1.0675,1503400007.0
2007-06-14 15:56:00,1.0675,1.0675,1.0673,1.0673,773499999.0
2007-06-14 15:57:00,1.0673,1.0674,1.0672,1.0672,213000000.0
2007-06-14 15:58:00,1.0672,1.06725,1.06715,1.0672,1103699999.0
2007-06-14 15:59:00,1.06715,1.0672,1.0668,1.0668,1564700002.0
2007-06-14 16:00:00,1.0668,1.067,1.0668,1.0669,886900001.0
2007-06-14 16:01:00,1.0668,1.067,1.0668,1.06695,886900001.0
2007-06-14 16:02:00,1.06695,1.0671,1.06695,1.06705,984200006.0
2007-06-14 16:03:00,1.067,1.067,1.067,1.067,96600000.0
2007-06-14 16:04:00,1.0668,1.0668,1.0665,1.0666,774399995.0
2007-06-14 16:05:00,1.0665,1.0667,1.06645,1.0667,774399995.0
2007-06-14 16:06:00,1.0667,1.0667,1.06615,1.06635,1572299996.0
2007-06-14 16:07:00,1.0663,1.0667,1.0663,1.0667,892699990.0
2007-06-14 16:08:00,1.0667,1.0667,1.06655,1.06655,680199997.0
2007-06-14 16:09:00,1.06655,1.0666,1.06655,1.06655,51800000.0
2007-06-14 16:10:00,1.0666,1.0666,1.06655,1.06655,8900000.0
2007-06-14 16:11:00,1.0666,1.0666,1.06655,1.0666,75300000.0
2007-06-14 16:12:00,1.0666,1.0668,1.0666,1.06675,1057599995.0
2007-06-14 16:13:00,1.06675,1.06705,1.0666,1.067,2145399999.0
2007-06-14 16:14:00,1.067,1.0671,1.06695,1.067,950199990.0
2007-06-14 16:15:00,1.067,1.06705,1.0668,1.06685,1357700004.0
2007-06-14 16:16:00,1.06685,1.0669,1.0668,1.0668,233499998.0
2007-06-14 16:17:00,1.0669,1.0669,1.06665,1.0667,731700004.0
2007-06-14 16:18:00,1.0667,1.06685,1.06655,1.0668,1722000014.0
2007-06-14 16:19:00,1.0668,1.06685,1.0667,1.06675,1015800001.0
2007-06-14 16:20:00,1.0668,1.06685,1.06675,1.0668,841299999.0
2007-06-14 16:21:00,1.0668,1.0668,1.06675,1.06675,60200000.0
2007-06-14 16:22:00,1.06675,1.067,1.0667,1.06695,999500002.0
2007-06-14 16:23:00,1.06695,1.06705,1.06685,1.067,643300002.0
2007-06-14 16:24:00,1.067,1.0671,1.0668,1.0671,436999995.0
2007-06-14 16:25:00,1.0671,1.0672,1.0671,1.06715,735800002.0
2007-06-14 16:26:00,1.06715,1.0672,1.06705,1.0671,192199998.0
2007-06-14 16:27:00,1.06705,1.0672,1.06705,1.06715,320299994.0
2007-06-14 16:28:00,1.0672,1.0672,1.06705,1.0671,215599999.0
2007-06-14 16:29:00,1.06705,1.0673,1.06705,1.0672,639000008.0
2007-06-14 16:30:00,1.0672,1.0673,1.0672,1.06725,614900000.0
2007-06-14 16:31:00,1.06725,1.0673,1.06715,1.06715,377500002.0
2007-06-14 16:32:00,1.06715,1.0673,1.06715,1.0673,830500019.0
2007-06-14 16:33:00,1.0673,1.0673,1.06715,1.0672,968899999.0
2007-06-14 16:34:00,1.06715,1.0673,1.06715,1.0673,438200003.0
2007-06-14 16:35:00,1.0673,1.0673,1.06715,1.0672,670800001.0
2007-06-14 16:36:00,1.0673,1.0673,1.0671,1.0672,616699997.0
2007-06-14 16:37:00,1.0672,1.0672,1.0671,1.0671,343600002.0
2007-06-14 16:38:00,1.0669,1.067,1.0669,1.067,1515600010.0
2007-06-14 16:39:00,1.067,1.067,1.067,1.067,1203800014.0
2007-06-14 16:40:00,1.067,1.067,1.06695,1.06695,1670900003.0
2007-06-14 16:41:00,1.067,1.0671,1.067,1.0671,976600019.0
2007-06-14 16:42:00,1.06705,1.06715,1.067,1.067,1309999989.0
2007-06-14 16:43:00,1.0671,1.0675,1.067,1.0673,969599999.0
2007-06-14 16:44:00,1.0673,1.0673,1.0672,1.0672,372100000.0
2007-06-14 16:45:00,1.0672,1.0673,1.067,1.06725,846100001.0
2007-06-14 16:46:00,1.06725,1.0674,1.06715,1.06725,1604000002.0
2007-06-14 16:47:00,1.0673,1.0673,1.06715,1.0672,744499998.0
2007-06-14 16:48:00,1.06715,1.0676,1.06715,1.0676,1095800001.0
2007-06-14 16:49:00,1.0676,1.0676,1.06745,1.0676,1869300012.0
2007-06-14 16:50:00,1.0676,1.0679,1.06735,1.0679,1840900000.0
2007-06-14 16:51:00,1.0679,1.0682,1.0678,1.0681,894700002.0
2007-06-14 16:52:00,1.0681,1.06815,1.068,1.0681,1256400007.0
2007-06-14 16:53:00,1.0681,1.0683,1.0681,1.0682,892800001.0
2007-06-14 16:54:00,1.0682,1.0683,1.06815,1.0682,509000001.0
2007-06-14 16:55:00,1.0682,1.0683,1.06815,1.0683,1220100004.0
2007-06-14 16:56:00,1.0683,1.0683,1.06815,1.06815,897500002.0
2007-06-14 16:57:00,1.0682,1.0683,1.0681,1.0682,1437700005.0
2007-06-14 16:58:00,1.0682,1.0682,1.06805,1.06805,1843900006.0
2007-06-14 16:59:00,1.0681,1.0684,1.06805,1.0683,1860300016.0
2007-06-14 17:00:00,1.06825,1.0685,1.0682,1.0682,2046899996.0
2007-06-14 17:01:00,1.0682,1.0682,1.06815,1.0682,836899980.0
2007-06-14 17:02:00,1.0682,1.0684,1.0682,1.0683,414800005.0
2007-06-14 17:03:00,1.0684,1.0684,1.0683,1.0684,1110299995.0
2007-06-14 17:04:00,1.0684,1.0684,1.0683,1.0684,1095200003.0
2007-06-14 17:05:00,1.0684,1.0684,1.06825,1.0684,575100002.0
2007-06-14 17:06:00,1.0684,1.0685,1.0683,1.0684,1217899994.0
2007-06-14 17:07:00,1.0684,1.0684,1.06815,1.0684,1331899999.0
2007-06-14 17:08:00,1.0684,1.0684,1.0683,1.0684,1339099990.0
2007-06-14 17:09:00,1.0684,1.0684,1.06815,1.0683,1441600003.0
2007-06-14 17:10:00,1.0683,1.0683,1.06805,1.0682,1955700002.0
2007-06-14 17:11:00,1.06815,1.0684,1.06815,1.0683,894300005.0
2007-06-14 17:12:00,1.0684,1.0684,1.0683,1.0684,988300004.0
2007-06-14 17:13:00,1.0684,1.0685,1.0683,1.0683,979299998.0
2007-06-14 17:14:00,1.0683,1.0684,1.0682,1.0684,1123199998.0
2007-06-14 17:15:00,1.0684,1.0686,1.0684,1.0686,918490002.0
2007-06-14 17:16:00,1.0686,1.0686,1.06835,1.0684,1239600007.0
2007-06-14 17:17:00,1.0684,1.0685,1.06835,1.0685,906899999.0
2007-06-14 17:18:00,1.0685,1.0685,1.06835,1.0684,1147399999.0
2007-06-14 17:19:00,1.0684,1.0685,1.0682,1.0682,1378700006.0
2007-06-14 17:20:00,1.0682,1.0683,1.0681,1.0682,1169799997.0
2007-06-14 17:21:00,1.0683,1.0684,1.06815,1.0682,1257699991.0
2007-06-14 17:22:00,1.0682,1.0682,1.0682,1.0682,304800002.0
2007-06-14 17:23:00,1.0682,1.0682,1.0681,1.06815,610000001.0
2007-06-14 17:24:00,1.0683,1.0683,1.06815,1.06825,1040300004.0
2007-06-14 17:25:00,1.06825,1.0684,1.06825,1.0683,1696300008.0
2007-06-14 17:26:00,1.06825,1.0684,1.06825,1.0683,776599996.0
2007-06-14 17:27:00,1.0683,1.0683,1.06825,1.0683,267200001.0
2007-06-14 17:28:00,1.0683,1.0684,1.0683,1.06835,815400008.0
2007-06-14 17:29:00,1.06835,1.0684,1.06825,1.0683,963800003.0
2007-06-14 17:30:00,1.0683,1.0684,1.0683,1.0684,1225800011.0
2007-06-14 17:31:00,1.0684,1.0684,1.06825,1.0684,554700005.0
2007-06-14 17:32:00,1.0684,1.0684,1.0683,1.0683,772600003.0
2007-06-14 17:33:00,1.0683,1.0683,1.0683,1.0683,426400000.0
2007-06-14 17:34:00,1.0683,1.0683,1.0683,1.0683,79900000.0
2007-06-14 17:35:00,1.0684,1.0684,1.06825,1.06825,298600004.0
2007-06-14 17:36:00,1.0683,1.0683,1.06815,1.0682,919599989.0
2007-06-14 17:37:00,1.06815,1.0684,1.06815,1.0684,1650800013.0
2007-06-14 17:38:00,1.0684,1.0684,1.0682,1.0684,717500003.0
2007-06-14 17:39:00,1.0684,1.0684,1.0683,1.0683,194300000.0
2007-06-14 17:40:00,1.0683,1.0683,1.06825,1.0683,247100001.0
2007-06-14 17:41:00,1.0683,1.0683,1.06825,1.06825,101999999.0
2007-06-14 17:42:00,1.0683,1.0684,1.0683,1.0684,150100000.0
2007-06-14 17:43:00,1.0683,1.0684,1.0682,1.0682,419700000.0
2007-06-14 17:44:00,1.0682,1.0683,1.0682,1.0683,383499998.0
2007-06-14 17:45:00,1.0683,1.0685,1.0683,1.0684,725400008.0
2007-06-14 17:46:00,1.0684,1.0685,1.0684,1.0684,527500011.0
2007-06-14 17:47:00,1.0684,1.0686,1.0684,1.0685,472000001.0
2007-06-14 17:48:00,1.0686,1.0686,1.06845,1.06845,370800002.0
2007-06-14 17:49:00,1.06845,1.0686,1.06845,1.0685,933599998.0
2007-06-14 17:50:00,1.0685,1.0685,1.0684,1.0685,730500004.0
2007-06-14 17:51:00,1.0685,1.0685,1.06825,1.06825,969700007.0
2007-06-14 17:52:00,1.0683,1.0686,1.06825,1.0685,1505500000.0
2007-06-14 17:53:00,1.0685,1.0686,1.0685,1.0685,162600001.0
2007-06-14 17:54:00,1.0685,1.0685,1.0683,1.0683,940099985.0
2007-06-14 17:55:00,1.0684,1.0685,1.0684,1.0685,416200000.0
2007-06-14 17:56:00,1.0685,1.0685,1.0684,1.0684,876699989.0
2007-06-14 17:57:00,1.0684,1.0684,1.0684,1.0684,687200002.0
2007-06-14 17:58:00,1.0684,1.0684,1.0683,1.0684,615300000.0
2007-06-14 17:59:00,1.0684,1.0684,1.0684,1.0684,304800000.0
2007-06-14 18:00:00,1.0684,1.0684,1.0682,1.0683,295699998.0
2007-06-14 18:01:00,1.0683,1.0683,1.06815,1.0682,626399996.0
2007-06-14 18:02:00,1.0682,1.0682,1.06815,1.0682,74700000.0
2007-06-14 18:03:00,1.06815,1.0682,1.06815,1.0682,28800000.0
2007-06-14 18:04:00,1.0682,1.0682,1.0682,1.0682,224900002.0
2007-06-14 18:05:00,1.0682,1.0682,1.068,1.06805,168500000.0
2007-06-14 18:06:00,1.06805,1.0681,1.06805,1.06805,35200000.0
2007-06-14 18:07:00,1.0681,1.0682,1.06805,1.0681,299700001.0
2007-06-14 18:08:00,1.0681,1.0681,1.06805,1.06805,87000000.0
2007-06-14 18:09:00,1.0681,1.0682,1.06805,1.0682,83300000.0
2007-06-14 18:10:00,1.0682,1.06825,1.0682,1.06825,131199999.0
2007-06-14 18:11:00,1.06825,1.06825,1.06825,1.06825,23000000.0
2007-06-14 18:12:00,1.06825,1.06825,1.0681,1.06825,227200001.0
2007-06-14 18:13:00,1.06825,1.06825,1.06825,1.06825,68900000.0
2007-06-14 18:14:00,1.06825,1.06825,1.0681,1.06825,1012199995.0
2007-06-14 18:15:00,1.06825,1.06825,1.068,1.0681,196000001.0
2007-06-14 18:16:00,1.0681,1.0681,1.068,1.06805,65499999.0
2007-06-14 18:17:00,1.06805,1.06805,1.068,1.068,47399999.0
2007-06-14 18:18:00,1.06805,1.06805,1.0678,1.06795,570499996.0
2007-06-14 18:19:00,1.068,1.068,1.06795,1.068,355900003.0
2007-06-14 18:20:00,1.068,1.06805,1.06795,1.068,452400001.0
2007-06-14 18:21:00,1.068,1.068,1.068,1.068,4000000.0
2007-06-14 18:22:00,1.068,1.068,1.0679,1.06795,528199995.0
2007-06-14 18:23:00,1.06795,1.068,1.0678,1.068,687399998.0
2007-06-14 18:24:00,1.068,1.0682,1.0679,1.0682,254799999.0
2007-06-14 18:25:00,1.0682,1.0683,1.06815,1.0682,371500004.0
2007-06-14 18:26:00,1.0682,1.0682,1.0681,1.0681,91900000.0
2007-06-14 18:27:00,1.0682,1.0682,1.0682,1.0682,27000000.0
2007-06-14 18:28:00,1.0682,1.0682,1.0682,1.0682,10800000.0
2007-06-14 18:29:00,1.0682,1.0682,1.0682,1.0682,58600000.0
2007-06-14 18:30:00,1.0682,1.0682,1.0682,1.0682,25800000.0
2007-06-14 18:31:00,1.06815,1.06815,1.06815,1.06815,2400000.0
2007-06-14 18:32:00,1.06815,1.06815,1.06815,1.06815,1200000.0
2007-06-14 18:33:00,1.06815,1.06815,1.0681,1.0681,32800000.0
2007-06-14 18:34:00,1.0681,1.06815,1.06805,1.0681,81600000.0
2007-06-14 18:35:00,1.0681,1.0681,1.0681,1.0681,103000000.0
2007-06-14 18:36:00,1.0681,1.0682,1.0681,1.0682,51800000.0
2007-06-14 18:37:00,1.0682,1.0682,1.06815,1.06815,61600000.0
2007-06-14 18:38:00,1.0682,1.0682,1.06815,1.06815,10400000.0
2007-06-14 18:39:00,1.0682,1.0682,1.06815,1.0682,8000000.0
2007-06-14 18:40:00,1.0682,1.0682,1.06805,1.06805,63700000.0
2007-06-14 18:41:00,1.06805,1.0681,1.068,1.068,256300001.0
2007-06-14 18:42:00,1.068,1.068,1.068,1.068,248499998.0
2007-06-14 18:43:00,1.068,1.068,1.068,1.068,520000004.0
2007-06-14 18:44:00,1.068,1.068,1.068,1.068,115200000.0
2007-06-14 18:45:00,1.068,1.068,1.06795,1.068,114200000.0
2007-06-14 18:46:00,1.068,1.068,1.06755,1.06755,1609900008.0
2007-06-14 18:47:00,1.0676,1.0677,1.0676,1.0677,49700000.0
2007-06-14 18:48:00,1.0677,1.0677,1.0677,1.0677,2400000.0
2007-06-14 18:49:00,1.06762,1.06766,1.06752,1.06754,1343100004.0
2007-06-14 18:50:00,1.0675,1.0675,1.06745,1.0675,904999999.0
2007-06-14 18:51:00,1.0677,1.0677,1.0677,1.0677,132499999.0
2007-06-14 18:52:00,1.0677,1.0677,1.0677,1.0677,990000009.0
2007-06-14 18:53:00,1.0677,1.0677,1.06765,1.06765,632499996.0
2007-06-14 18:54:00,1.0677,1.0678,1.0677,1.0678,465099993.0
2007-06-14 18:55:00,1.0678,1.0679,1.0678,1.0678,934999995.0
2007-06-14 18:56:00,1.0678,1.0678,1.0678,1.0678,357099999.0
2007-06-14 18:57:00,1.0678,1.0678,1.06775,1.06775,208399998.0
2007-06-14 18:58:00,1.0678,1.0678,1.06775,1.0678,275599998.0
2007-06-14 18:59:00,1.0678,1.06805,1.0678,1.06805,969900017.0
2007-06-14 19:00:00,1.0681,1.0683,1.0681,1.0682,705099997.0
2007-06-14 19:01:00,1.0682,1.0682,1.06815,1.0682,237400001.0
2007-06-14 19:02:00,1.0682,1.0682,1.0681,1.0681,257999999.0
2007-06-14 19:03:00,1.068,1.0681,1.0678,1.0679,718400002.0
2007-06-14 19:04:00,1.06795,1.06795,1.0678,1.0679,718400002.0
2007-06-14 19:05:00,1.0679,1.0679,1.06785,1.0679,224100004.0
2007-06-14 19:06:00,1.0679,1.0681,1.0679,1.0681,1407200017.0
2007-06-14 19:07:00,1.0681,1.0682,1.0681,1.06815,556099998.0
2007-06-14 19:08:00,1.06815,1.06815,1.06805,1.0681,442900003.0
2007-06-14 19:09:00,1.0681,1.0682,1.0681,1.06815,416799995.0
2007-06-14 19:10:00,1.0682,1.0684,1.0682,1.0683,841299990.0
2007-06-14 19:11:00,1.0683,1.0685,1.0683,1.0685,1925399993.0
2007-06-14 19:12:00,1.0685,1.0685,1.0684,1.0685,1211599986.0
2007-06-14 19:13:00,1.0683,1.0683,1.0683,1.0683,555999998.0
2007-06-14 19:14:00,1.0684,1.0685,1.0684,1.0684,555999998.0
2007-06-14 19:15:00,1.0685,1.0685,1.0684,1.0684,1319700002.0
2007-06-14 19:16:00,1.0684,1.0685,1.0684,1.0685,1424900002.0
2007-06-14 19:17:00,1.0683,1.0685,1.0683,1.0684,1516999997.0
2007-06-14 19:18:00,1.0685,1.06875,1.0684,1.06875,1516999997.0
2007-06-14 19:19:00,1.06875,1.06875,1.0687,1.06875,88800002.0
2007-06-14 19:20:00,1.06875,1.0688,1.0687,1.0688,90700000.0
2007-06-14 19:21:00,1.0688,1.0689,1.06875,1.06885,216860000.0
2007-06-14 19:22:00,1.06885,1.0689,1.06885,1.0689,3200000.0
2007-06-14 19:23:00,1.06885,1.069,1.06885,1.0689,42000000.0
2007-06-14 19:24:00,1.0689,1.0689,1.0688,1.0688,81499999.0
2007-06-14 19:25:00,1.0688,1.0689,1.0688,1.06885,678799996.0
2007-06-14 19:26:00,1.0689,1.069,1.0687,1.06885,1042299993.0
2007-06-14 19:27:00,1.06875,1.0689,1.06875,1.0688,168400002.0
2007-06-14 19:28:00,1.0688,1.0688,1.0687,1.0687,68200000.0
2007-06-14 19:29:00,1.06875,1.06875,1.06875,1.06875,55200000.0
2007-06-14 19:30:00,1.06875,1.0688,1.0685,1.0686,326900001.0
2007-06-14 19:31:00,1.0686,1.0686,1.0686,1.0686,185200003.0
2007-06-14 19:32:00,1.0686,1.0686,1.0685,1.0685,153600000.0
2007-06-14 19:33:00,1.0686,1.0687,1.0685,1.06865,186699999.0
2007-06-14 19:34:00,1.06865,1.06865,1.06865,1.06865,6900000.0
2007-06-14 19:35:00,1.06865,1.06865,1.0686,1.06865,104900000.0
2007-06-14 19:36:00,1.06865,1.06865,1.06865,1.06865,8400000.0
2007-06-14 19:37:00,1.0686,1.0686,1.0685,1.0685,95800002.0
2007-06-14 19:38:00,1.0686,1.0687,1.0686,1.0687,201599999.0
2007-06-14 19:39:00,1.0687,1.0687,1.0687,1.0687,264000005.0
2007-06-14 19:40:00,1.0687,1.0687,1.0687,1.0687,116500001.0
2007-06-14 19:41:00,1.0687,1.0687,1.0687,1.0687,245800010.0
2007-06-14 19:42:00,1.0687,1.06875,1.0687,1.06875,234900011.0
2007-06-14 19:43:00,1.06875,1.06875,1.0686,1.0686,269700001.0
2007-06-14 19:44:00,1.0686,1.0686,1.0686,1.0686,23100000.0
2007-06-14 19:45:00,1.0686,1.0686,1.0685,1.0685,635199998.0
2007-06-14 19:46:00,1.0685,1.0685,1.0684,1.0684,1149999999.0
2007-06-14 19:47:00,1.0684,1.0685,1.0683,1.0684,1272900004.0
2007-06-14 19:48:00,1.0684,1.0684,1.0684,1.0684,149499997.0
2007-06-14 19:49:00,1.0684,1.0684,1.0684,1.0684,260900000.0
2007-06-14 19:50:00,1.0684,1.0684,1.0683,1.0684,338699988.0
2007-06-14 19:51:00,1.0684,1.0684,1.0683,1.0684,468299998.0
2007-06-14 19:52:00,1.0684,1.0684,1.06835,1.06835,269199999.0
2007-06-14 19:53:00,1.0684,1.0684,1.0682,1.0683,1320900002.0
2007-06-14 19:54:00,1.0683,1.0683,1.0682,1.0683,1261899999.0
2007-06-14 19:55:00,1.0683,1.0683,1.0683,1.0683,155699998.0
2007-06-14 19:56:00,1.0683,1.0683,1.0683,1.0683,95100000.0
2007-06-14 19:57:00,1.0683,1.0683,1.0683,1.0683,79300000.0
2007-06-14 19:58:00,1.06802,1.06814,1.06802,1.06809,131600002.0
2007-06-14 19:59:00,1.0681,1.06822,1.0681,1.0681,141800003.0
2007-06-14 20:00:00,1.0683,1.0683,1.0682,1.0682,221300002.0
2007-06-14 20:01:00,1.0682,1.0684,1.0682,1.0683,1220599998.0
2007-06-14 20:02:00,1.0684,1.0684,1.0683,1.0684,472900008.0
2007-06-14 20:03:00,1.0684,1.0685,1.0684,1.0684,361700002.0
2007-06-14 20:04:00,1.0684,1.0685,1.0684,1.0685,1156900004.0
2007-06-14 20:05:00,1.0685,1.0685,1.06845,1.0685,799099996.0
2007-06-14 20:06:00,1.0685,1.0685,1.0685,1.0685,113600000.0
2007-06-14 20:07:00,1.0685,1.0685,1.0684,1.0684,603600003.0
2007-06-14 20:08:00,1.0685,1.0685,1.0684,1.0685,595599989.0
2007-06-14 20:09:00,1.0684,1.0685,1.0683,1.0683,334900001.0
2007-06-14 20:10:00,1.0683,1.0683,1.0683,1.0683,365600000.0
2007-06-14 20:11:00,1.0683,1.0683,1.0683,1.0683,379400000.0
2007-06-14 20:12:00,1.0683,1.0683,1.0682,1.0683,1027799996.0
2007-06-14 20:13:00,1.0683,1.0683,1.0683,1.0683,492699998.0
2007-06-14 20:14:00,1.0683,1.0683,1.0683,1.0683,181500000.0
2007-06-14 20:15:00,1.0683,1.0683,1.0682,1.0683,38300000.0
2007-06-14 20:16:00,1.06802,1.06807,1.06797,1.06797,59900001.0
2007-06-14 20:17:00,1.06797,1.06805,1.06796,1.06797,209899999.0
2007-06-14 20:18:00,1.0683,1.0683,1.0683,1.0683,40600000.0
2007-06-14 20:19:00,1.0683,1.0683,1.0681,1.0682,324200001.0
2007-06-14 20:20:00,1.0682,1.0682,1.0682,1.0682,60500000.0
2007-06-14 20:21:00,1.0681,1.0682,1.06805,1.0681,444700005.0
2007-06-14 20:22:00,1.06805,1.0681,1.06805,1.0681,44400000.0
2007-06-14 20:23:00,1.0681,1.0682,1.0681,1.0682,29900000.0
2007-06-14 20:24:00,1.0682,1.0682,1.0682,1.0682,27700000.0
2007-06-14 20:25:00,1.0682,1.0682,1.0681,1.0682,1449899998.0
2007-06-14 20:26:00,1.0682,1.0682,1.06815,1.06815,236599999.0
2007-06-14 20:27:00,1.0682,1.0682,1.06815,1.06815,219800001.0
2007-06-14 20:28:00,1.0682,1.0684,1.06795,1.06795,1401824305.0
2007-06-14 20:29:00,1.068,1.0681,1.06795,1.068,607700012.0
2007-06-14 20:30:00,1.068,1.068,1.06795,1.06795,163699994.0
2007-06-14 20:31:00,1.06795,1.068,1.06795,1.06795,360599999.0
2007-06-14 20:32:00,1.068,1.06805,1.06795,1.068,482700005.0
2007-06-14 20:33:00,1.068,1.0681,1.068,1.0681,802400004.0
2007-06-14 20:34:00,1.0681,1.0681,1.0681,1.0681,115400000.0
2007-06-14 20:35:00,1.0681,1.0684,1.0681,1.06825,1079400007.0
2007-06-14 20:36:00,1.0682,1.0685,1.0682,1.0685,1015000007.0
2007-06-14 20:37:00,1.0684,1.0688,1.0684,1.0688,1015000007.0
2007-06-14 20:38:00,1.0688,1.0689,1.0687,1.0687,1015000007.0
2007-06-14 20:39:00,1.0687,1.0687,1.0685,1.0685,1763199987.0
2007-06-14 20:40:00,1.0685,1.0687,1.0685,1.06865,567800001.0
2007-06-14 20:41:00,1.0686,1.0686,1.0686,1.0686,203599999.0
2007-06-14 20:42:00,1.0686,1.0686,1.0682,1.06825,909399994.0
2007-06-14 20:43:00,1.0683,1.0683,1.06815,1.0682,342199998.0
2007-06-14 20:44:00,1.0682,1.0682,1.0682,1.0682,45600000.0
2007-06-14 20:45:00,1.0682,1.0682,1.0682,1.0682,105599999.0
2007-06-14 20:46:00,1.0682,1.0682,1.0681,1.0682,700900003.0
2007-06-14 20:47:00,1.0682,1.0682,1.0682,1.0682,600400000.0
2007-06-14 20:48:00,1.0682,1.0682,1.0682,1.0682,1218900002.0
2007-06-14 20:49:00,1.0683,1.0683,1.0683,1.0683,2400000.0
2007-06-14 20:50:00,1.0683,1.0683,1.0681,1.0681,66899998.0
2007-06-14 20:51:00,1.0681,1.0682,1.0681,1.0682,369700000.0
2007-06-14 20:52:00,1.0682,1.0682,1.0681,1.0682,62600000.0
2007-06-14 20:53:00,1.0683,1.0683,1.0683,1.0683,105600000.0
2007-06-14 20:54:00,1.0683,1.0684,1.0683,1.0684,544499992.0
2007-06-14 20:55:00,1.0684,1.0684,1.0684,1.0684,85400000.0
2007-06-14 20:56:00,1.0684,1.0685,1.0684,1.0685,1152800009.0
2007-06-14 20:57:00,1.0685,1.0685,1.0683,1.06835,2072999996.0
2007-06-14 20:58:00,1.0684,1.0685,1.0683,1.06845,1702600002.0
2007-06-14 20:59:00,1.0685,1.0685,1.0684,1.0684,450399995.0
2007-06-14 21:00:00,1.0684,1.0686,1.06825,1.0683,1676300018.0
2007-06-14 21:01:00,1.0683,1.0683,1.0682,1.0683,217299996.0
2007-06-14 21:02:00,1.0682,1.0683,1.0682,1.0682,248000001.0
2007-06-14 21:03:00,1.0682,1.0683,1.0681,1.0683,738800008.0
2007-06-14 21:04:00,1.0683,1.0683,1.0682,1.0682,333900002.0
2007-06-14 21:05:00,1.0682,1.0683,1.06805,1.06805,625200006.0
2007-06-14 21:06:00,1.06805,1.0681,1.06805,1.0681,389299990.0
2007-06-14 21:07:00,1.0681,1.0681,1.0681,1.0681,320800001.0
2007-06-14 21:08:00,1.0681,1.0681,1.06805,1.06805,225199995.0
2007-06-14 21:09:00,1.0681,1.0681,1.06805,1.06805,393899990.0
2007-06-14 21:10:00,1.0682,1.0682,1.0682,1.0682,7200000.0
2007-06-14 21:11:00,1.0682,1.0682,1.0682,1.0682,102799997.0
2007-06-14 21:12:00,1.0682,1.0682,1.06815,1.0682,247399996.0
2007-06-14 21:13:00,1.0682,1.0682,1.0682,1.0682,218700000.0
2007-06-14 21:14:00,1.0682,1.0683,1.0682,1.0683,99000000.0
2007-06-14 21:15:00,1.0683,1.0683,1.0683,1.0683,45600000.0
2007-06-14 21:16:00,1.0683,1.0683,1.0683,1.0683,264600000.0
2007-06-14 21:17:00,1.0683,1.0683,1.0683,1.0683,610400001.0
2007-06-14 21:18:00,1.0683,1.0683,1.0682,1.0682,490400000.0
2007-06-14 21:19:00,1.0682,1.0683,1.0682,1.0683,199400003.0
2007-06-14 21:20:00,1.0683,1.0683,1.0683,1.0683,21200000.0
2007-06-14 21:21:00,1.0683,1.0683,1.0682,1.0682,274000000.0
2007-06-14 21:22:00,1.0682,1.0682,1.0682,1.0682,126699998.0
2007-06-14 21:23:00,1.0682,1.0682,1.0682,1.0682,74299999.0
2007-06-14 21:24:00,1.0682,1.0682,1.0682,1.0682,93600000.0
2007-06-14 21:25:00,1.06795,1.06795,1.06795,1.06795,100300002.0
2007-06-14 21:26:00,1.0682,1.0682,1.0682,1.0682,512299997.0
2007-06-14 21:27:00,1.0682,1.0682,1.06815,1.06815,116500000.0
2007-06-14 21:28:00,1.06815,1.0682,1.0681,1.0681,361400002.0
2007-06-14 21:29:00,1.0682,1.0682,1.0682,1.0682,168999999.0
2007-06-14 21:30:00,1.0682,1.0682,1.0682,1.0682,369600001.0
2007-06-14 21:31:00,1.0682,1.0682,1.0682,1.0682,76600001.0
2007-06-14 21:32:00,1.0682,1.0683,1.0682,1.0683,345600007.0
2007-06-14 21:33:00,1.0683,1.0683,1.0683,1.0683,72600001.0
2007-06-14 21:34:00,1.0683,1.0683,1.0682,1.0682,622400001.0
2007-06-14 21:35:00,1.0682,1.0684,1.06815,1.0683,339600001.0
2007-06-14 21:36:00,1.0683,1.0683,1.0683,1.0683,7200000.0
2007-06-14 21:37:00,1.0683,1.0683,1.0683,1.0683,24800000.0
2007-06-14 21:38:00,1.0683,1.0683,1.0683,1.0683,81600000.0
2007-06-14 21:39:00,1.0683,1.0684,1.0683,1.0683,52300000.0
2007-06-14 21:40:00,1.0684,1.0684,1.0684,1.0684,900000.0
2007-06-14 21:41:00,1.0683,1.0684,1.0683,1.0684,57600000.0
2007-06-14 21:42:00,1.06825,1.0684,1.06825,1.0683,130400000.0
2007-06-14 21:43:00,1.0683,1.0684,1.0683,1.0684,111900000.0
2007-06-14 21:44:00,1.0684,1.0684,1.0684,1.0684,3700000.0
2007-06-14 21:45:00,1.0684,1.0684,1.0683,1.0683,137700000.0
2007-06-14 21:46:00,1.0683,1.0684,1.0682,1.0683,164000000.0
2007-06-14 21:47:00,1.06825,1.0683,1.06825,1.06825,103700000.0
2007-06-14 21:48:00,1.0683,1.0683,1.0683,1.0683,44000000.0
2007-06-14 21:49:00,1.0684,1.0684,1.0683,1.0683,130100000.0
2007-06-14 21:50:00,1.0683,1.0684,1.0683,1.0684,186699999.0
2007-06-14 21:51:00,1.0684,1.0684,1.0684,1.0684,23300000.0
2007-06-14 21:52:00,1.0684,1.0684,1.0683,1.0683,238700002.0
2007-06-14 21:53:00,1.0683,1.0684,1.0683,1.0684,365100003.0
2007-06-14 21:54:00,1.0684,1.0684,1.0684,1.0684,13400000.0
2007-06-14 21:55:00,1.0684,1.0684,1.0684,1.0684,45400000.0
2007-06-14 21:56:00,1.0684,1.0685,1.06835,1.06835,367399999.0
2007-06-14 21:57:00,1.0684,1.0685,1.06835,1.0685,448100004.0
2007-06-14 21:58:00,1.0685,1.0685,1.0685,1.0685,5100000.0
2007-06-14 21:59:00,1.0685,1.0685,1.0685,1.0685,263199995.0
2007-06-14 22:00:00,1.0685,1.0685,1.0684,1.0685,70600000.0
2007-06-14 22:01:00,1.0684,1.0686,1.0684,1.0686,320000000.0
2007-06-14 22:02:00,1.0686,1.0686,1.0685,1.0686,234600000.0
2007-06-14 22:03:00,1.0686,1.0686,1.0685,1.0686,132900000.0
2007-06-14 22:04:00,1.0686,1.0686,1.0685,1.0685,219300000.0
2007-06-14 22:05:00,1.0685,1.0686,1.0685,1.0686,215899999.0
2007-06-14 22:06:00,1.0686,1.0686,1.0686,1.0686,26900000.0
2007-06-14 22:07:00,1.0686,1.0687,1.0686,1.0686,39100000.0
2007-06-14 22:08:00,1.0686,1.0686,1.0686,1.0686,7400000.0
2007-06-14 22:09:00,1.0686,1.0686,1.0686,1.0686,5200000.0
2007-06-14 22:10:00,1.0687,1.0687,1.0687,1.0687,700000.0
2007-06-14 22:11:00,1.0686,1.0686,1.0685,1.0686,107200000.0
2007-06-14 22:12:00,1.0686,1.0686,1.0686,1.0686,29600000.0
2007-06-14 22:13:00,1.0686,1.0686,1.0685,1.0685,45500000.0
2007-06-14 22:14:00,1.0685,1.0685,1.0685,1.0685,9900000.0
2007-06-14 22:15:00,1.06821,1.06825,1.06821,1.06825,12000000.0
2007-06-14 22:16:00,1.0684,1.0685,1.0684,1.0684,148800000.0
2007-06-14 22:17:00,1.0684,1.0685,1.0684,1.0685,59699999.0
2007-06-14 22:18:00,1.06843,1.06843,1.06813,1.06837,98199999.0
2007-06-14 22:19:00,1.0685,1.0685,1.0685,1.0685,35200000.0
2007-06-14 22:20:00,1.0685,1.0685,1.0685,1.0685,6200000.0
2007-06-14 22:21:00,1.0685,1.0685,1.0685,1.0685,6400000.0
2007-06-14 22:22:00,1.0685,1.0685,1.0685,1.0685,36000000.0
2007-06-14 22:23:00,1.0685,1.0685,1.0685,1.0685,21600000.0
2007-06-14 22:24:00,1.06828,1.06832,1.06812,1.06812,143499997.0
2007-06-14 22:25:00,1.06831,1.06833,1.06813,1.06828,49800000.0
2007-06-14 22:26:00,1.0685,1.0685,1.0683,1.0683,337300001.0
2007-06-14 22:27:00,1.06805,1.06813,1.06799,1.06803,79699999.0
2007-06-14 22:28:00,1.0685,1.0686,1.0684,1.0684,531199998.0
2007-06-14 22:29:00,1.0685,1.0685,1.0685,1.0685,17600000.0
2007-06-14 22:30:00,1.0685,1.0686,1.0685,1.0685,104000000.0
2007-06-14 22:31:00,1.0685,1.0686,1.0685,1.0685,168000000.0
2007-06-14 22:32:00,1.0685,1.0685,1.0685,1.0685,112800000.0
2007-06-14 22:33:00,1.0686,1.0686,1.0684,1.0684,117300000.0
2007-06-14 22:34:00,1.0685,1.0685,1.0685,1.0685,21600000.0
2007-06-14 22:35:00,1.0685,1.0685,1.0684,1.0684,91200000.0
2007-06-14 22:36:00,1.0684,1.0684,1.0681,1.06815,923899996.0
2007-06-14 22:37:00,1.06815,1.0683,1.06815,1.0682,279499999.0
2007-06-14 22:38:00,1.0682,1.0684,1.0681,1.0683,577899997.0
2007-06-14 22:39:00,1.0684,1.0685,1.0684,1.0685,17500000.0
2007-06-14 22:40:00,1.0684,1.0685,1.0684,1.0685,60000001.0
2007-06-14 22:41:00,1.06826,1.06829,1.0682,1.06825,72299998.0
2007-06-14 22:42:00,1.0685,1.0687,1.0685,1.0687,141399999.0
2007-06-14 22:43:00,1.0686,1.0686,1.0686,1.0686,54400000.0
2007-06-14 22:44:00,1.0684,1.0684,1.06821,1.06825,163600004.0
2007-06-14 22:45:00,1.06827,1.06832,1.06827,1.06832,68400002.0
2007-06-14 22:46:00,1.0685,1.0685,1.0684,1.0684,98399999.0
2007-06-14 22:47:00,1.0684,1.0685,1.0684,1.0684,197600001.0
2007-06-14 22:48:00,1.0684,1.0685,1.0684,1.0684,68000000.0
2007-06-14 22:49:00,1.0684,1.0684,1.06815,1.0683,615399999.0
2007-06-14 22:50:00,1.0684,1.0684,1.0682,1.0684,215600006.0
2007-06-14 22:51:00,1.06808,1.06815,1.06803,1.06813,167200007.0
2007-06-14 22:52:00,1.0684,1.0684,1.0684,1.0684,2400000.0
2007-06-14 22:53:00,1.0684,1.0684,1.0684,1.0684,48000000.0
2007-06-14 22:54:00,1.0685,1.0685,1.0685,1.0685,2400000.0
2007-06-14 22:55:00,1.06819,1.06837,1.06819,1.06828,128200003.0
2007-06-14 22:56:00,1.0685,1.0685,1.0684,1.0685,127900000.0
2007-06-14 22:57:00,1.0685,1.0685,1.0685,1.0685,4800000.0
2007-06-14 22:58:00,1.0685,1.0685,1.0683,1.0685,161700001.0
2007-06-14 22:59:00,1.0685,1.0686,1.0679,1.0679,309999998.0
2007-06-14 23:00:00,1.068,1.0683,1.0679,1.0681,189700000.0
2007-06-14 23:01:00,1.0681,1.0682,1.0681,1.0681,35700001.0
2007-06-14 23:02:00,1.0681,1.0681,1.0681,1.0681,131800000.0
2007-06-14 23:03:00,1.0682,1.0683,1.068,1.0683,108199999.0
2007-06-14 23:04:00,1.0683,1.0683,1.068,1.0681,126099999.0
2007-06-14 23:05:00,1.0681,1.0682,1.0681,1.0682,257400000.0
2007-06-14 23:06:00,1.0682,1.0682,1.0682,1.0682,22400000.0
2007-06-14 23:07:00,1.0682,1.0683,1.0682,1.0683,59799999.0
2007-06-14 23:08:00,1.0683,1.0683,1.0682,1.0682,45500000.0
2007-06-14 23:09:00,1.0683,1.0684,1.0682,1.0682,327699998.0
2007-06-14 23:10:00,1.0683,1.0684,1.0683,1.0684,33500001.0
2007-06-14 23:11:00,1.0684,1.0685,1.0684,1.0685,28000000.0
2007-06-14 23:12:00,1.06838,1.06838,1.06832,1.06832,34700000.0
2007-06-14 23:13:00,1.0684,1.0684,1.06834,1.06835,34900000.0
2007-06-14 23:14:00,1.0685,1.0687,1.0685,1.0687,51800000.0
2007-06-14 23:15:00,1.0687,1.0687,1.0685,1.0687,50300000.0
2007-06-14 23:16:00,1.0687,1.0687,1.0685,1.0686,115300000.0
2007-06-14 23:17:00,1.0686,1.0686,1.0686,1.0686,69000000.0
2007-06-14 23:18:00,1.06837,1.06843,1.06837,1.06843,3800000.0
2007-06-14 23:19:00,1.06847,1.0685,1.06847,1.0685,22800000.0
2007-06-14 23:20:00,1.0686,1.0686,1.0686,1.0686,123900000.0
2007-06-14 23:21:00,1.0686,1.0688,1.0686,1.0688,381100005.0
2007-06-14 23:22:00,1.0688,1.0689,1.0688,1.0688,341599998.0
2007-06-14 23:23:00,1.0688,1.0689,1.0686,1.0688,99900000.0
2007-06-14 23:24:00,1.0686,1.0686,1.0686,1.0686,23900000.0
2007-06-14 23:25:00,1.06848,1.06853,1.06845,1.06853,64700000.0
2007-06-14 23:26:00,1.0686,1.0686,1.0684,1.0684,219900000.0
2007-06-14 23:27:00,1.0684,1.0685,1.0684,1.0684,155200002.0
2007-06-14 23:28:00,1.0684,1.0685,1.0684,1.0685,68900000.0
2007-06-14 23:29:00,1.0685,1.0685,1.0683,1.0683,119300000.0
2007-06-14 23:30:00,1.0683,1.0683,1.0682,1.0682,17300000.0
2007-06-14 23:31:00,1.06798,1.0681,1.06798,1.06808,100299999.0
2007-06-14 23:32:00,1.0682,1.0682,1.0682,1.0682,35900000.0
2007-06-14 23:33:00,1.06813,1.06828,1.06811,1.06815,119399998.0
2007-06-14 23:34:00,1.0682,1.0682,1.0682,1.0682,19000000.0
2007-06-14 23:35:00,1.0682,1.0682,1.0682,1.0682,8700000.0
2007-06-14 23:36:00,1.06812,1.06816,1.06806,1.06813,54400000.0
2007-06-14 23:37:00,1.0681,1.0681,1.0681,1.0681,9600000.0
2007-06-14 23:38:00,1.06812,1.06813,1.0681,1.06813,45600000.0
2007-06-14 23:39:00,1.0684,1.0684,1.0684,1.0684,2400000.0
2007-06-14 23:40:00,1.06813,1.06835,1.06811,1.06835,113199999.0
2007-06-14 23:41:00,1.06823,1.06825,1.06814,1.06823,37000000.0
2007-06-14 23:42:00,1.06806,1.06821,1.06806,1.06821,14400000.0
2007-06-14 23:43:00,1.06824,1.06824,1.06812,1.06819,49900000.0
2007-06-14 23:44:00,1.06823,1.06823,1.06819,1.06819,7400000.0
2007-06-14 23:45:00,1.06813,1.06827,1.06808,1.06808,96100000.0
2007-06-14 23:46:00,1.0684,1.0684,1.0683,1.0683,31200000.0
2007-06-14 23:47:00,1.06816,1.06816,1.06812,1.06812,5600000.0
2007-06-14 23:48:00,1.06816,1.06816,1.06812,1.06812,3200000.0
2007-06-14 23:49:00,1.06827,1.06839,1.06826,1.0683,26700000.0
2007-06-14 23:50:00,1.06805,1.06808,1.06805,1.06808,6600000.0
2007-06-14 23:51:00,1.06819,1.06819,1.06812,1.06812,12800000.0
2007-06-14 23:52:00,1.06818,1.0682,1.06809,1.06813,9600000.0
2007-06-14 23:53:00,1.06805,1.06815,1.06805,1.06813,26600000.0
2007-06-14 23:54:00,1.0683,1.0683,1.068,1.068,105200000.0
2007-06-14 23:55:00,1.06804,1.06804,1.06787,1.06787,96499998.0
2007-06-14 23:56:00,1.068,1.068,1.068,1.068,21500000.0
2007-06-14 23:57:00,1.068,1.068,1.0679,1.0679,106000000.0
2007-06-14 23:58:00,1.068,1.068,1.0675,1.068,203100000.0
2007-06-14 23:59:00,1.06764,1.06764,1.06755,1.06755,129000002.0
2007-06-15 00:00:00,1.068,1.0683,1.068,1.0683,105600000.0
2007-06-15 00:01:00,1.0684,1.069,1.0684,1.0689,885100000.0
2007-06-15 00:02:00,1.0689,1.0689,1.0689,1.0689,26400000.0
2007-06-15 00:03:00,1.0689,1.0689,1.0688,1.0688,45600000.0
2007-06-15 00:04:00,1.0687,1.0689,1.0687,1.0689,61500000.0
2007-06-15 00:05:00,1.0689,1.0689,1.0689,1.0689,6400000.0
2007-06-15 00:06:00,1.0689,1.0689,1.0689,1.0689,6400000.0
2007-06-15 00:07:00,1.0689,1.069,1.0689,1.069,229600000.0
2007-06-15 00:08:00,1.069,1.069,1.069,1.069,44800000.0
2007-06-15 00:09:00,1.06888,1.06888,1.06863,1.06875,90199998.0
2007-06-15 00:10:00,1.069,1.069,1.0689,1.069,136800000.0
2007-06-15 00:11:00,1.06863,1.06886,1.06858,1.06865,72800000.0
2007-06-15 00:12:00,1.069,1.069,1.069,1.069,12800000.0
2007-06-15 00:13:00,1.06878,1.06892,1.06868,1.06892,119300000.0
2007-06-15 00:14:00,1.0689,1.0689,1.0688,1.0688,183200000.0
2007-06-15 00:15:00,1.0688,1.0688,1.0688,1.0688,25600000.0
2007-06-15 00:16:00,1.0688,1.0688,1.0688,1.0688,19200000.0
2007-06-15 00:17:00,1.0688,1.0688,1.0688,1.0688,25600000.0
2007-06-15 00:18:00,1.0688,1.0688,1.0688,1.0688,25600000.0
2007-06-15 00:19:00,1.0688,1.0688,1.0688,1.0688,12800000.0
2007-06-15 00:20:00,1.0687,1.0687,1.0686,1.0686,135200001.0
2007-06-15 00:21:00,1.06833,1.0685,1.06828,1.06839,115699999.0
2007-06-15 00:22:00,1.0685,1.0685,1.0685,1.0685,36000000.0
2007-06-15 00:23:00,1.0685,1.0685,1.0685,1.0685,1400000.0
2007-06-15 00:24:00,1.0684,1.0684,1.0678,1.0678,737900012.0
2007-06-15 00:25:00,1.0678,1.0678,1.0677,1.0678,196000002.0
2007-06-15 00:26:00,1.06755,1.0677,1.06755,1.06755,186399998.0
2007-06-15 00:27:00,1.06758,1.06758,1.06743,1.06744,95800002.0
2007-06-15 00:28:00,1.06743,1.0676,1.06743,1.0675,111500000.0
2007-06-15 00:29:00,1.0677,1.0677,1.0677,1.0677,190000002.0
2007-06-15 00:30:00,1.0676,1.0677,1.0676,1.0676,188800000.0
2007-06-15 00:31:00,1.0677,1.0677,1.0676,1.0676,49300000.0
2007-06-15 00:32:00,1.0676,1.0676,1.0675,1.0675,7400000.0
2007-06-15 00:33:00,1.0675,1.0676,1.0675,1.0676,129100000.0
2007-06-15 00:34:00,1.0676,1.0676,1.0675,1.0675,161400001.0
2007-06-15 00:35:00,1.0676,1.0677,1.0674,1.0677,168700005.0
2007-06-15 00:36:00,1.0677,1.0677,1.0675,1.0675,88000001.0
2007-06-15 00:37:00,1.0675,1.0677,1.0674,1.0677,146600000.0
2007-06-15 00:38:00,1.06746,1.06746,1.06724,1.06732,38000000.0
2007-06-15 00:39:00,1.0677,1.0677,1.0677,1.0677,1500000.0
2007-06-15 00:40:00,1.0677,1.0677,1.0674,1.0675,369100003.0
2007-06-15 00:41:00,1.0675,1.0676,1.0674,1.0676,77200002.0
2007-06-15 00:42:00,1.0676,1.0678,1.0676,1.0677,252900000.0
2007-06-15 00:43:00,1.0677,1.0678,1.0677,1.0678,10800000.0
2007-06-15 00:44:00,1.06735,1.06749,1.06732,1.06743,117099997.0
2007-06-15 00:45:00,1.0678,1.0678,1.0676,1.0677,39800000.0
2007-06-15 00:46:00,1.06738,1.06751,1.06738,1.06747,44800000.0
2007-06-15 00:47:00,1.06732,1.06739,1.06732,1.06734,36000000.0
2007-06-15 00:48:00,1.0677,1.0677,1.0677,1.0677,2400000.0
2007-06-15 00:49:00,1.06745,1.06745,1.06745,1.06745,800000.0
2007-06-15 00:50:00,1.06746,1.06755,1.06743,1.06743,68100000.0
2007-06-15 00:51:00,1.06736,1.06753,1.06736,1.06743,116700001.0
2007-06-15 00:52:00,1.0677,1.0677,1.0675,1.0675,184999994.0
2007-06-15 00:53:00,1.0676,1.0676,1.0676,1.0676,59300000.0
2007-06-15 00:54:00,1.0676,1.0676,1.0676,1.0676,29100000.0
2007-06-15 00:55:00,1.0676,1.0676,1.0673,1.0675,1303399999.0
2007-06-15 00:56:00,1.0676,1.0676,1.0674,1.0676,1249200001.0
2007-06-15 00:57:00,1.06732,1.06737,1.06727,1.06737,25600000.0
2007-06-15 00:58:00,1.06732,1.0674,1.06732,1.06737,57199999.0
2007-06-15 00:59:00,1.0676,1.0676,1.0676,1.0676,2400000.0
2007-06-15 01:00:00,1.0676,1.0676,1.0676,1.0676,6400000.0
2007-06-15 01:01:00,1.06732,1.06736,1.06731,1.06732,15200000.0
2007-06-15 01:02:00,1.06739,1.06746,1.06739,1.06745,20800000.0
2007-06-15 01:03:00,1.06737,1.06742,1.06737,1.0674,12800000.0
2007-06-15 01:04:00,1.0676,1.0676,1.0676,1.0676,54800000.0
2007-06-15 01:05:00,1.0676,1.0676,1.0675,1.0676,103799997.0
2007-06-15 01:06:00,1.06747,1.06754,1.06725,1.06742,249000002.0
2007-06-15 01:07:00,1.06737,1.06741,1.06736,1.0674,46000000.0
2007-06-15 01:08:00,1.06735,1.06747,1.06731,1.06744,29600000.0
2007-06-15 01:09:00,1.0677,1.0677,1.0677,1.0677,6400000.0
2007-06-15 01:10:00,1.06734,1.06738,1.06733,1.06738,21499999.0
2007-06-15 01:11:00,1.0677,1.0677,1.0675,1.0676,78000000.0
2007-06-15 01:12:00,1.0677,1.0678,1.0676,1.0676,124800001.0
2007-06-15 01:13:00,1.0677,1.0677,1.0677,1.0677,19700000.0
2007-06-15 01:14:00,1.0677,1.0677,1.0677,1.0677,900000.0
2007-06-15 01:15:00,1.0677,1.0677,1.0677,1.0677,1800000.0
2007-06-15 01:16:00,1.0677,1.0677,1.0677,1.0677,3500000.0
2007-06-15 01:17:00,1.06737,1.06748,1.06732,1.06748,94999999.0
2007-06-15 01:18:00,1.06727,1.06743,1.06727,1.06735,43100000.0
2007-06-15 01:19:00,1.0677,1.0677,1.0676,1.0677,29800000.0
2007-06-15 01:20:00,1.0677,1.0677,1.0677,1.0677,400000.0
2007-06-15 01:21:00,1.0677,1.0678,1.0677,1.0678,27000000.0
2007-06-15 01:22:00,1.0679,1.068,1.0678,1.0678,217700003.0
2007-06-15 01:23:00,1.0679,1.0679,1.0679,1.0679,134700000.0
2007-06-15 01:24:00,1.06773,1.06773,1.06759,1.06771,17600000.0
2007-06-15 01:25:00,1.06787,1.06793,1.06779,1.06783,31200000.0
2007-06-15 01:26:00,1.06776,1.06786,1.06774,1.06774,107699998.0
2007-06-15 01:27:00,1.0679,1.0679,1.0677,1.0677,97200002.0
2007-06-15 01:28:00,1.0678,1.0678,1.0676,1.0676,66499999.0
2007-06-15 01:29:00,1.0676,1.0676,1.0676,1.0676,99199999.0
2007-06-15 01:30:00,1.0676,1.0677,1.0676,1.0676,502800011.0
2007-06-15 01:31:00,1.0676,1.0676,1.0676,1.0676,201500005.0
2007-06-15 01:32:00,1.06739,1.06755,1.06739,1.06743,36099999.0
2007-06-15 01:33:00,1.06753,1.06755,1.06745,1.0675,77999998.0
2007-06-15 01:34:00,1.0677,1.0677,1.0677,1.0677,16000000.0
2007-06-15 01:35:00,1.0677,1.0678,1.0677,1.0678,47200000.0
2007-06-15 01:36:00,1.0678,1.0678,1.0678,1.0678,24400000.0
2007-06-15 01:37:00,1.0678,1.0678,1.0678,1.0678,8900000.0
2007-06-15 01:38:00,1.06767,1.06773,1.06765,1.06773,25700001.0
2007-06-15 01:39:00,1.0678,1.0678,1.0678,1.0678,53100000.0
2007-06-15 01:40:00,1.0678,1.0678,1.0678,1.0678,8800000.0
2007-06-15 01:41:00,1.0676,1.0676,1.06758,1.06758,86000000.0
2007-06-15 01:42:00,1.0676,1.06762,1.06753,1.06757,103700000.0
2007-06-15 01:43:00,1.0678,1.0678,1.0678,1.0678,8800000.0
2007-06-15 01:44:00,1.0678,1.0678,1.0678,1.0678,26400000.0
2007-06-15 01:45:00,1.0678,1.0678,1.0678,1.0678,17600000.0
2007-06-15 01:46:00,1.0678,1.0678,1.0675,1.0677,391800001.0
2007-06-15 01:47:00,1.0677,1.0677,1.0677,1.0677,109100000.0
2007-06-15 01:48:00,1.0674,1.06756,1.0674,1.06754,83099999.0
2007-06-15 01:49:00,1.0677,1.0677,1.0677,1.0677,78400000.0
2007-06-15 01:50:00,1.0677,1.0677,1.0677,1.0677,21600000.0
2007-06-15 01:51:00,1.06746,1.06754,1.06746,1.06754,14400000.0
2007-06-15 01:52:00,1.06747,1.06753,1.06747,1.06753,4000000.0
2007-06-15 01:53:00,1.06751,1.06763,1.06751,1.06763,71899999.0
2007-06-15 01:54:00,1.0675,1.0675,1.06748,1.06748,20000000.0
2007-06-15 01:55:00,1.0677,1.0677,1.0677,1.0677,32200000.0
2007-06-15 01:56:00,1.0677,1.0677,1.0677,1.0677,94600000.0
2007-06-15 01:57:00,1.0677,1.0677,1.0677,1.0677,88100001.0
2007-06-15 01:58:00,1.06748,1.06761,1.06748,1.06761,79799999.0
2007-06-15 01:59:00,1.0677,1.0678,1.0677,1.0678,26300001.0
2007-06-15 02:00:00,1.0679,1.0682,1.0679,1.0681,534799999.0
2007-06-15 02:01:00,1.0682,1.0682,1.0682,1.0682,2400000.0
2007-06-15 02:02:00,1.06805,1.06805,1.06785,1.06787,27200000.0
2007-06-15 02:03:00,1.06788,1.06793,1.06788,1.0679,12000000.0
2007-06-15 02:04:00,1.0682,1.0682,1.0681,1.0681,41600000.0
2007-06-15 02:05:00,1.0681,1.0681,1.0677,1.0677,547300003.0
2007-06-15 02:06:00,1.0677,1.068,1.0677,1.0678,563900006.0
2007-06-15 02:07:00,1.0678,1.0678,1.0677,1.0677,140099999.0
2007-06-15 02:08:00,1.06757,1.06757,1.06725,1.06734,32200001.0
2007-06-15 02:09:00,1.0675,1.06755,1.06747,1.0675,23200000.0
2007-06-15 02:10:00,1.0677,1.0677,1.0677,1.0677,900000.0
2007-06-15 02:11:00,1.0677,1.0677,1.0677,1.0677,2200000.0
2007-06-15 02:12:00,1.06735,1.06743,1.06726,1.06726,108100002.0
2007-06-15 02:13:00,1.06748,1.06748,1.06737,1.06737,13900000.0
2007-06-15 02:14:00,1.0673,1.0673,1.06725,1.0673,75400002.0
2007-06-15 02:15:00,1.06732,1.06742,1.06732,1.06742,32000001.0
2007-06-15 02:16:00,1.06734,1.06734,1.06728,1.06728,33900000.0
2007-06-15 02:17:00,1.0677,1.0677,1.0677,1.0677,200000.0
2007-06-15 02:18:00,1.06727,1.06732,1.06725,1.06732,119799999.0
2007-06-15 02:19:00,1.0676,1.0676,1.0676,1.0676,10100000.0
2007-06-15 02:20:00,1.06727,1.06732,1.06725,1.06732,76700000.0
2007-06-15 02:21:00,1.06737,1.06737,1.06734,1.06736,29500000.0
2007-06-15 02:22:00,1.0676,1.0676,1.0675,1.0675,104500000.0
2007-06-15 02:23:00,1.0675,1.0675,1.0675,1.0675,4600000.0
2007-06-15 02:24:00,1.06719,1.06721,1.06697,1.0672,87000000.0
2007-06-15 02:25:00,1.0675,1.0675,1.0675,1.0675,600000.0
2007-06-15 02:26:00,1.0675,1.0675,1.0675,1.0675,3600000.0
2007-06-15 02:27:00,1.0675,1.0675,1.0675,1.0675,22400000.0
2007-06-15 02:28:00,1.0676,1.0676,1.06745,1.0675,217200000.0
2007-06-15 02:29:00,1.0675,1.0675,1.0675,1.0675,120900000.0
2007-06-15 02:30:00,1.0675,1.0675,1.0675,1.0675,130200000.0
2007-06-15 02:31:00,1.0675,1.0675,1.0674,1.0674,149000000.0
2007-06-15 02:32:00,1.0672,1.06734,1.06709,1.06709,39000000.0
2007-06-15 02:33:00,1.0674,1.0674,1.06725,1.0673,139100000.0
2007-06-15 02:34:00,1.06735,1.06735,1.0673,1.0673,19800000.0
2007-06-15 02:35:00,1.0671,1.06727,1.06709,1.06718,12300000.0
2007-06-15 02:36:00,1.06707,1.0672,1.06699,1.06703,105700000.0
2007-06-15 02:37:00,1.067,1.06705,1.06692,1.06697,66099999.0
2007-06-15 02:38:00,1.0673,1.0673,1.06725,1.06725,63100000.0
2007-06-15 02:39:00,1.06703,1.06712,1.06691,1.06704,145699995.0
2007-06-15 02:40:00,1.06707,1.06712,1.06693,1.067,60999999.0
2007-06-15 02:41:00,1.0673,1.0673,1.0672,1.0672,173899998.0
2007-06-15 02:42:00,1.06702,1.06705,1.06698,1.067,66400001.0
2007-06-15 02:43:00,1.0673,1.0673,1.0673,1.0673,5000000.0
2007-06-15 02:44:00,1.0673,1.0673,1.0673,1.0673,38300000.0
2007-06-15 02:45:00,1.06712,1.06712,1.06702,1.06705,50200000.0
2007-06-15 02:46:00,1.06702,1.06702,1.0669,1.0669,46600000.0
2007-06-15 02:47:00,1.06707,1.06707,1.06707,1.06707,12600000.0
2007-06-15 02:48:00,1.06707,1.0671,1.06707,1.06707,58400000.0
2007-06-15 02:49:00,1.0673,1.0673,1.0673,1.0673,10700000.0
2007-06-15 02:50:00,1.06707,1.06712,1.06705,1.06712,79700000.0
2007-06-15 02:51:00,1.0673,1.0674,1.0673,1.0674,188000001.0
2007-06-15 02:52:00,1.0674,1.0674,1.0673,1.0673,217300001.0
2007-06-15 02:53:00,1.0673,1.0673,1.0672,1.0672,138799996.0
2007-06-15 02:54:00,1.0673,1.0673,1.0671,1.0671,67100000.0
2007-06-15 02:55:00,1.0671,1.0672,1.067,1.067,396400006.0
2007-06-15 02:56:00,1.0671,1.0673,1.067,1.0673,982000010.0
2007-06-15 02:57:00,1.0673,1.0673,1.0673,1.0673,71000000.0
2007-06-15 02:58:00,1.0673,1.0673,1.0672,1.0672,125300002.0
2007-06-15 02:59:00,1.0673,1.0674,1.0672,1.0674,201899999.0
2007-06-15 03:00:00,1.0674,1.0674,1.0673,1.0673,31100000.0
2007-06-15 03:01:00,1.0673,1.0673,1.0672,1.0673,105100000.0
2007-06-15 03:02:00,1.0673,1.0673,1.0673,1.0673,47200000.0
2007-06-15 03:03:00,1.06693,1.06715,1.06688,1.06712,124299998.0
2007-06-15 03:04:00,1.0672,1.0672,1.0671,1.0672,336900005.0
2007-06-15 03:05:00,1.0671,1.0672,1.0671,1.0672,86299998.0
2007-06-15 03:06:00,1.0669,1.06691,1.06675,1.06686,76700000.0
2007-06-15 03:07:00,1.0672,1.0672,1.0672,1.0672,14400000.0
2007-06-15 03:08:00,1.0672,1.0672,1.0671,1.0671,385100000.0
2007-06-15 03:09:00,1.0671,1.0671,1.0671,1.0671,20800000.0
2007-06-15 03:10:00,1.0671,1.0671,1.067,1.067,195099994.0
2007-06-15 03:11:00,1.06675,1.06686,1.06668,1.06685,85299999.0
2007-06-15 03:12:00,1.06687,1.06693,1.06674,1.06693,69500000.0
2007-06-15 03:13:00,1.0671,1.0671,1.067,1.067,94800000.0
2007-06-15 03:14:00,1.067,1.067,1.067,1.067,31200000.0
2007-06-15 03:15:00,1.067,1.067,1.067,1.067,15600000.0
2007-06-15 03:16:00,1.06655,1.06686,1.06655,1.06672,74899999.0
2007-06-15 03:17:00,1.067,1.067,1.067,1.067,111600000.0
2007-06-15 03:18:00,1.067,1.067,1.067,1.067,194300001.0
2007-06-15 03:19:00,1.0671,1.0671,1.067,1.067,83200002.0
2007-06-15 03:20:00,1.0671,1.0671,1.0671,1.0671,184700000.0
2007-06-15 03:21:00,1.06703,1.06703,1.0669,1.0669,61300002.0
2007-06-15 03:22:00,1.0669,1.06695,1.0669,1.0669,142200005.0
2007-06-15 03:23:00,1.0671,1.0671,1.0671,1.0671,49400002.0
2007-06-15 03:24:00,1.0671,1.0672,1.0671,1.0672,147500002.0
2007-06-15 03:25:00,1.0672,1.0672,1.0672,1.0672,24000000.0
2007-06-15 03:26:00,1.06694,1.06705,1.06694,1.06705,4000000.0
2007-06-15 03:27:00,1.06692,1.06709,1.0669,1.0669,8800000.0
2007-06-15 03:28:00,1.0672,1.0672,1.0669,1.0669,217999998.0
2007-06-15 03:29:00,1.067,1.067,1.067,1.067,254199998.0
2007-06-15 03:30:00,1.06653,1.06674,1.06652,1.06674,73000003.0
2007-06-15 03:31:00,1.067,1.067,1.067,1.067,37600000.0
2007-06-15 03:32:00,1.067,1.067,1.067,1.067,37300000.0
2007-06-15 03:33:00,1.067,1.067,1.067,1.067,132400000.0
2007-06-15 03:34:00,1.067,1.067,1.067,1.067,10000000.0
2007-06-15 03:35:00,1.067,1.067,1.067,1.067,10000000.0
2007-06-15 03:36:00,1.067,1.067,1.067,1.067,116200000.0
2007-06-15 03:37:00,1.067,1.067,1.0669,1.0669,178499998.0
2007-06-15 03:38:00,1.0669,1.0669,1.0668,1.0668,55999998.0
2007-06-15 03:39:00,1.0669,1.067,1.0669,1.067,180500003.0
2007-06-15 03:40:00,1.067,1.067,1.067,1.067,3400000.0
2007-06-15 03:41:00,1.067,1.067,1.067,1.067,500000.0
2007-06-15 03:42:00,1.067,1.067,1.067,1.067,600000.0
2007-06-15 03:43:00,1.06677,1.06685,1.06669,1.06669,112299998.0
2007-06-15 03:44:00,1.06677,1.06681,1.0667,1.0667,88300000.0
2007-06-15 03:45:00,1.067,1.067,1.067,1.067,1100000.0
2007-06-15 03:46:00,1.0669,1.0669,1.0669,1.0669,287100002.0
2007-06-15 03:47:00,1.0669,1.0669,1.0668,1.0668,211800003.0
2007-06-15 03:48:00,1.0668,1.0669,1.0667,1.0669,712500003.0
2007-06-15 03:49:00,1.0667,1.0668,1.0667,1.0667,415700003.0
2007-06-15 03:50:00,1.0667,1.0667,1.0666,1.0667,247200001.0
2007-06-15 03:51:00,1.0667,1.0667,1.0667,1.0667,20300000.0
2007-06-15 03:52:00,1.0667,1.0667,1.0667,1.0667,800000.0
2007-06-15 03:53:00,1.0667,1.0667,1.0665,1.0666,69900001.0
2007-06-15 03:54:00,1.0666,1.0666,1.0666,1.0666,37200000.0
2007-06-15 03:55:00,1.0666,1.0666,1.0666,1.0666,55800000.0
2007-06-15 03:56:00,1.0666,1.0667,1.0666,1.0667,229600000.0
2007-06-15 03:57:00,1.0667,1.0667,1.0666,1.0667,58500001.0
2007-06-15 03:58:00,1.0668,1.0668,1.0667,1.0667,32000000.0
2007-06-15 03:59:00,1.0668,1.0668,1.0668,1.0668,25900000.0
2007-06-15 04:00:00,1.0668,1.0668,1.0666,1.0667,296299998.0
2007-06-15 04:01:00,1.0668,1.0668,1.0667,1.0668,46600000.0
2007-06-15 04:02:00,1.0667,1.0668,1.0667,1.0667,362900006.0
2007-06-15 04:03:00,1.0667,1.067,1.0667,1.067,284700002.0
2007-06-15 04:04:00,1.067,1.067,1.067,1.067,6000000.0
2007-06-15 04:05:00,1.067,1.067,1.0668,1.0669,260499998.0
2007-06-15 04:06:00,1.0669,1.0669,1.0669,1.0669,109500001.0
2007-06-15 04:07:00,1.0669,1.067,1.0669,1.067,23900000.0
2007-06-15 04:08:00,1.06672,1.06672,1.06645,1.06665,72700000.0
2007-06-15 04:09:00,1.067,1.0672,1.067,1.0672,132000001.0
2007-06-15 04:10:00,1.0672,1.0672,1.0671,1.0671,22700000.0
2007-06-15 04:11:00,1.0671,1.0671,1.0671,1.0671,28800000.0
2007-06-15 04:12:00,1.0671,1.0671,1.067,1.067,511599998.0
2007-06-15 04:13:00,1.067,1.0671,1.067,1.067,91400000.0
2007-06-15 04:14:00,1.067,1.067,1.0669,1.067,126800002.0
2007-06-15 04:15:00,1.067,1.067,1.0668,1.0668,150500001.0
2007-06-15 04:16:00,1.0668,1.067,1.0668,1.0668,278400000.0
2007-06-15 04:17:00,1.0668,1.0668,1.0667,1.0668,44100000.0
2007-06-15 04:18:00,1.06633,1.06653,1.06633,1.06652,93299998.0
2007-06-15 04:19:00,1.0668,1.0668,1.0666,1.0666,36300000.0
2007-06-15 04:20:00,1.0666,1.0667,1.0666,1.0667,19000000.0
2007-06-15 04:21:00,1.0667,1.0667,1.0667,1.0667,7900000.0
2007-06-15 04:22:00,1.0667,1.0667,1.0667,1.0667,1500000.0
2007-06-15 04:23:00,1.0667,1.0667,1.0666,1.0667,34300000.0
2007-06-15 04:24:00,1.0667,1.0667,1.0665,1.0665,20699999.0
2007-06-15 04:25:00,1.0665,1.0665,1.0665,1.0665,54899997.0
2007-06-15 04:26:00,1.0666,1.0666,1.0666,1.0666,300000.0
2007-06-15 04:27:00,1.0666,1.0666,1.0665,1.0665,15600000.0
2007-06-15 04:28:00,1.0666,1.0666,1.0666,1.0666,200000.0
2007-06-15 04:29:00,1.0665,1.0665,1.0665,1.0665,43200000.0
2007-06-15 04:30:00,1.0665,1.0665,1.0664,1.0665,339899999.0
2007-06-15 04:31:00,1.0665,1.0665,1.0664,1.0664,562399998.0
2007-06-15 04:32:00,1.0664,1.0664,1.0664,1.0664,64000000.0
2007-06-15 04:33:00,1.0664,1.0664,1.0662,1.0662,520400000.0
2007-06-15 04:34:00,1.0662,1.0662,1.0661,1.0662,388900000.0
2007-06-15 04:35:00,1.0662,1.0663,1.0662,1.0662,148000000.0
2007-06-15 04:36:00,1.06592,1.06605,1.06572,1.06597,232400002.0
2007-06-15 04:37:00,1.0662,1.0663,1.0661,1.0661,400600003.0
2007-06-15 04:38:00,1.0661,1.0664,1.0661,1.0663,1004100011.0
2007-06-15 04:39:00,1.0665,1.0665,1.0665,1.0665,175600004.0
2007-06-15 04:40:00,1.06618,1.06639,1.06611,1.06617,74500000.0
2007-06-15 04:41:00,1.0666,1.0666,1.0666,1.0666,22400000.0
2007-06-15 04:42:00,1.0666,1.0668,1.0666,1.0667,133899999.0
2007-06-15 04:43:00,1.0667,1.0667,1.0666,1.0666,50400000.0
2007-06-15 04:44:00,1.0666,1.0666,1.0663,1.0664,140400000.0
2007-06-15 04:45:00,1.0663,1.0663,1.0663,1.0663,169000000.0
2007-06-15 04:46:00,1.0663,1.0665,1.0663,1.0664,255499996.0
2007-06-15 04:47:00,1.0665,1.0665,1.0665,1.0665,113900000.0
2007-06-15 04:48:00,1.0666,1.0666,1.0665,1.0665,203100000.0
2007-06-15 04:49:00,1.06633,1.0665,1.0663,1.0665,77099998.0
2007-06-15 04:50:00,1.0666,1.0666,1.0666,1.0666,12000000.0
2007-06-15 04:51:00,1.0666,1.0667,1.0666,1.0667,45600000.0
2007-06-15 04:52:00,1.0666,1.0666,1.0666,1.0666,56700000.0
2007-06-15 04:53:00,1.0666,1.0666,1.0666,1.0666,116200000.0
2007-06-15 04:54:00,1.0666,1.0666,1.0666,1.0666,25400000.0
2007-06-15 04:55:00,1.0666,1.0666,1.06655,1.06655,197199998.0
2007-06-15 04:56:00,1.0666,1.0666,1.0666,1.0666,50200001.0
2007-06-15 04:57:00,1.0666,1.0666,1.0666,1.0666,65299999.0
2007-06-15 04:58:00,1.0666,1.0666,1.0666,1.0666,152800000.0
2007-06-15 04:59:00,1.0666,1.0666,1.06655,1.06655,110699998.0
2007-06-15 05:00:00,1.0666,1.0666,1.0666,1.0666,57899999.0
2007-06-15 05:01:00,1.0666,1.0666,1.0666,1.0666,7100000.0
2007-06-15 05:02:00,1.06633,1.06633,1.06619,1.06632,258000000.0
2007-06-15 05:03:00,1.0666,1.0667,1.0666,1.0667,73799997.0
2007-06-15 05:04:00,1.0666,1.0667,1.0666,1.0666,158699996.0
2007-06-15 05:05:00,1.0667,1.0667,1.0667,1.0667,6400000.0
2007-06-15 05:06:00,1.0668,1.0668,1.0668,1.0668,2400000.0
2007-06-15 05:07:00,1.0668,1.0668,1.0667,1.0667,27900000.0
2007-06-15 05:08:00,1.06641,1.06667,1.06641,1.06646,780700003.0
2007-06-15 05:09:00,1.06641,1.06646,1.06639,1.06641,157600002.0
2007-06-15 05:10:00,1.06667,1.06667,1.06646,1.06646,227000003.0
2007-06-15 05:11:00,1.0668,1.0668,1.0668,1.0668,30400000.0
2007-06-15 05:12:00,1.06643,1.06652,1.06641,1.06652,56800000.0
2007-06-15 05:13:00,1.0668,1.0668,1.0668,1.0668,12800000.0
2007-06-15 05:14:00,1.06652,1.06654,1.06643,1.06643,91200000.0
2007-06-15 05:15:00,1.0666,1.0666,1.06655,1.0666,186300000.0
2007-06-15 05:16:00,1.06658,1.0666,1.06644,1.06644,179100004.0
2007-06-15 05:17:00,1.06641,1.06661,1.06641,1.06647,564600004.0
2007-06-15 05:18:00,1.0668,1.0668,1.0668,1.0668,38400000.0
2007-06-15 05:19:00,1.06638,1.06654,1.06635,1.06636,488499997.0
2007-06-15 05:20:00,1.06657,1.06666,1.06656,1.06664,533099994.0
2007-06-15 05:21:00,1.0668,1.0668,1.0668,1.0668,10400000.0
2007-06-15 05:22:00,1.06675,1.06675,1.0667,1.0667,92900000.0
2007-06-15 05:23:00,1.0667,1.0667,1.0667,1.0667,46700000.0
2007-06-15 05:24:00,1.0667,1.0667,1.0667,1.0667,65000000.0
2007-06-15 05:25:00,1.0667,1.0667,1.06665,1.06665,63500000.0
2007-06-15 05:26:00,1.06652,1.06652,1.06618,1.06618,62699999.0
2007-06-15 05:27:00,1.06656,1.06656,1.06646,1.0665,278999998.0
2007-06-15 05:28:00,1.06654,1.06673,1.06654,1.06662,111099998.0
2007-06-15 05:29:00,1.0667,1.0667,1.06665,1.06665,42400000.0
2007-06-15 05:30:00,1.0665,1.0665,1.06614,1.06614,89400000.0
2007-06-15 05:31:00,1.0665,1.0665,1.06624,1.0664,372200005.0
2007-06-15 05:32:00,1.06643,1.06644,1.06625,1.06641,784500007.0
2007-06-15 05:33:00,1.06623,1.06635,1.0662,1.0662,65200000.0
2007-06-15 05:34:00,1.06636,1.06649,1.06621,1.06647,352900002.0
2007-06-15 05:35:00,1.0667,1.0667,1.0667,1.0667,6400000.0
2007-06-15 05:36:00,1.0666,1.0666,1.0666,1.0666,18400000.0
2007-06-15 05:37:00,1.0666,1.0666,1.0666,1.0666,126100000.0
2007-06-15 05:38:00,1.06628,1.06634,1.06625,1.06625,303200001.0
2007-06-15 05:39:00,1.06624,1.06632,1.06621,1.06627,304899998.0
2007-06-15 05:40:00,1.06635,1.0664,1.0663,1.0664,927799993.0
2007-06-15 05:41:00,1.0664,1.0664,1.0663,1.06635,323699995.0
2007-06-15 05:42:00,1.06654,1.06663,1.06647,1.06662,476499999.0
2007-06-15 05:43:00,1.0666,1.0666,1.0666,1.0666,26400000.0
2007-06-15 05:44:00,1.0666,1.0666,1.0666,1.0666,28100000.0
2007-06-15 05:45:00,1.0666,1.0666,1.0666,1.0666,18600000.0
2007-06-15 05:46:00,1.0667,1.0667,1.0667,1.0667,1600000.0
2007-06-15 05:47:00,1.06619,1.06632,1.06618,1.06632,420900007.0
2007-06-15 05:48:00,1.06638,1.0665,1.06636,1.0664,334400004.0
2007-06-15 05:49:00,1.06633,1.06647,1.06624,1.06633,842000004.0
2007-06-15 05:50:00,1.0667,1.0667,1.0667,1.0667,1600000.0
2007-06-15 05:51:00,1.06636,1.06653,1.06632,1.06642,1397900006.0
2007-06-15 05:52:00,1.0667,1.0667,1.0666,1.0666,22100000.0
2007-06-15 05:53:00,1.06643,1.0665,1.06643,1.0665,32000000.0
2007-06-15 05:54:00,1.0667,1.0667,1.0667,1.0667,3200000.0
2007-06-15 05:55:00,1.06638,1.06651,1.06638,1.06646,609699996.0
2007-06-15 05:56:00,1.0667,1.0667,1.06665,1.0667,18500000.0
2007-06-15 05:57:00,1.0667,1.0667,1.0667,1.0667,1600000.0
2007-06-15 05:58:00,1.0667,1.0667,1.0667,1.0667,1600000.0
2007-06-15 05:59:00,1.0667,1.0667,1.0667,1.0667,16000000.0
2007-06-15 06:00:00,1.06645,1.06661,1.06642,1.0665,640900009.0
2007-06-15 06:01:00,1.0667,1.0667,1.0667,1.0667,6400000.0
2007-06-15 06:02:00,1.0667,1.0667,1.0667,1.0667,4800000.0
2007-06-15 06:03:00,1.0666,1.0666,1.06645,1.0665,32600000.0
2007-06-15 06:04:00,1.06617,1.06627,1.06597,1.06612,231300005.0
2007-06-15 06:05:00,1.06629,1.0663,1.06616,1.06618,520200005.0
2007-06-15 06:06:00,1.0665,1.0665,1.0665,1.0665,8000000.0
2007-06-15 06:07:00,1.0665,1.0665,1.0665,1.0665,4000000.0
2007-06-15 06:08:00,1.0665,1.0665,1.0664,1.0664,26299999.0
2007-06-15 06:09:00,1.0665,1.0665,1.0665,1.0665,4000000.0
2007-06-15 06:10:00,1.0665,1.0665,1.0665,1.0665,16800000.0
2007-06-15 06:11:00,1.0665,1.0665,1.0665,1.0665,4000000.0
2007-06-15 06:12:00,1.0665,1.0665,1.0664,1.0664,42400000.0
2007-06-15 06:13:00,1.0664,1.0664,1.0664,1.0664,26400000.0
2007-06-15 06:14:00,1.0664,1.0664,1.0663,1.0664,203200000.0
2007-06-15 06:15:00,1.0664,1.0664,1.0663,1.0664,548499996.0
2007-06-15 06:16:00,1.0664,1.0664,1.0663,1.0663,160700003.0
2007-06-15 06:17:00,1.0663,1.0663,1.06608,1.06609,64000000.0
2007-06-15 06:18:00,1.06599,1.06606,1.06599,1.06606,400000.0
2007-06-15 06:19:00,1.0663,1.0663,1.0663,1.0663,33400002.0
2007-06-15 06:20:00,1.0666,1.0666,1.06655,1.0666,605500002.0
2007-06-15 06:21:00,1.0666,1.0666,1.0666,1.0666,86800000.0
2007-06-15 06:22:00,1.0666,1.0667,1.0666,1.0667,34900000.0
2007-06-15 06:23:00,1.06624,1.06666,1.06624,1.06646,320599998.0
2007-06-15 06:24:00,1.06652,1.06652,1.06636,1.06639,139999999.0
2007-06-15 06:25:00,1.0664,1.06642,1.06632,1.0664,278499994.0
2007-06-15 06:26:00,1.0667,1.0667,1.0667,1.0667,3700000.0
2007-06-15 06:27:00,1.0667,1.0667,1.0667,1.0667,6400000.0
2007-06-15 06:28:00,1.0667,1.0667,1.0666,1.0666,30400001.0
2007-06-15 06:29:00,1.0666,1.0667,1.0666,1.0666,168100005.0
2007-06-15 06:30:00,1.0666,1.0667,1.0666,1.0667,27200000.0
2007-06-15 06:31:00,1.06617,1.06643,1.06597,1.06643,895999998.0
2007-06-15 06:32:00,1.0667,1.0667,1.0667,1.0667,6400000.0
2007-06-15 06:33:00,1.06624,1.06643,1.06624,1.06638,645500000.0
2007-06-15 06:34:00,1.0667,1.0667,1.0667,1.0667,6400000.0
2007-06-15 06:35:00,1.06641,1.06655,1.06637,1.06642,418299992.0
2007-06-15 06:36:00,1.0664,1.06646,1.06625,1.06625,1300399978.0
2007-06-15 06:37:00,1.06648,1.06656,1.06638,1.06642,1321699981.0
2007-06-15 06:38:00,1.0667,1.0667,1.0667,1.0667,111600000.0
2007-06-15 06:39:00,1.0667,1.0667,1.0667,1.0667,32800000.0
2007-06-15 06:40:00,1.06635,1.06635,1.06615,1.06635,1531800002.0
2007-06-15 06:41:00,1.0664,1.06648,1.06635,1.0664,1141200004.0
2007-06-15 06:42:00,1.06618,1.06632,1.06618,1.06632,548899996.0
2007-06-15 06:43:00,1.06635,1.06645,1.0663,1.0664,410000000.0
2007-06-15 06:44:00,1.0667,1.0667,1.0667,1.0667,36200000.0
2007-06-15 06:45:00,1.06648,1.06649,1.06638,1.06642,1203500003.0
2007-06-15 06:46:00,1.06644,1.06644,1.06612,1.06631,586300006.0
2007-06-15 06:47:00,1.06631,1.0664,1.0663,1.06633,545900006.0
2007-06-15 06:48:00,1.06634,1.06655,1.06634,1.06637,400400005.0
2007-06-15 06:49:00,1.06635,1.0664,1.06632,1.06635,494700002.0
2007-06-15 06:50:00,1.0667,1.0667,1.0667,1.0667,4300000.0
2007-06-15 06:51:00,1.06628,1.06643,1.06626,1.06637,1851100013.0
2007-06-15 06:52:00,1.0665,1.06656,1.06637,1.06649,2004700002.0
2007-06-15 06:53:00,1.0667,1.0667,1.0667,1.0667,9000000.0
2007-06-15 06:54:00,1.06628,1.0665,1.06624,1.06639,1452600003.0
2007-06-15 06:55:00,1.06644,1.06653,1.06637,1.06637,255600001.0
2007-06-15 06:56:00,1.0667,1.0667,1.0667,1.0667,1200000.0
2007-06-15 06:57:00,1.06639,1.06646,1.06632,1.06632,349099995.0
2007-06-15 06:58:00,1.06636,1.06636,1.06634,1.06634,9000000.0
2007-06-15 06:59:00,1.06644,1.06653,1.06634,1.06634,599699994.0
2007-06-15 07:00:00,1.0667,1.0667,1.0667,1.0667,1200000.0
2007-06-15 07:01:00,1.06647,1.06647,1.06632,1.06638,839300001.0
2007-06-15 07:02:00,1.0667,1.0667,1.0667,1.0667,5100000.0
2007-06-15 07:03:00,1.0667,1.0667,1.0667,1.0667,4300000.0
2007-06-15 07:04:00,1.0667,1.0667,1.0667,1.0667,76200000.0
2007-06-15 07:05:00,1.0667,1.0667,1.0666,1.0666,35300000.0
2007-06-15 07:06:00,1.06656,1.06665,1.0662,1.06665,1234900010.0
2007-06-15 07:07:00,1.06641,1.06649,1.06634,1.06645,788500002.0
2007-06-15 07:08:00,1.06638,1.06647,1.06623,1.06632,559000003.0
2007-06-15 07:09:00,1.06635,1.06652,1.06635,1.06642,1176699988.0
2007-06-15 07:10:00,1.0666,1.0666,1.06655,1.06655,21800000.0
2007-06-15 07:11:00,1.06633,1.06646,1.0662,1.0662,925000004.0
2007-06-15 07:12:00,1.06643,1.06651,1.0664,1.06641,742200001.0
2007-06-15 07:13:00,1.0664,1.06645,1.06638,1.06645,451599999.0
2007-06-15 07:14:00,1.0667,1.0667,1.0666,1.0666,29000000.0
2007-06-15 07:15:00,1.0666,1.0667,1.0666,1.0666,53700000.0
2007-06-15 07:16:00,1.0667,1.0667,1.0667,1.0667,11200000.0
2007-06-15 07:17:00,1.06634,1.06643,1.06626,1.0663,412800003.0
2007-06-15 07:18:00,1.0667,1.0667,1.0666,1.0666,40400000.0
2007-06-15 07:19:00,1.06622,1.0666,1.06622,1.0666,234299997.0
2007-06-15 07:20:00,1.06682,1.06691,1.06645,1.06645,226699999.0
2007-06-15 07:21:00,1.06688,1.06688,1.06643,1.06643,845799994.0
2007-06-15 07:22:00,1.06638,1.06652,1.06636,1.0664,92099998.0
2007-06-15 07:23:00,1.0666,1.0666,1.0666,1.0666,84099999.0
2007-06-15 07:24:00,1.0666,1.0666,1.0666,1.0666,63599999.0
2007-06-15 07:25:00,1.0666,1.0666,1.0666,1.0666,88600000.0
2007-06-15 07:26:00,1.0666,1.0666,1.0666,1.0666,29600000.0
2007-06-15 07:27:00,1.0666,1.0666,1.0666,1.0666,69700000.0
2007-06-15 07:28:00,1.0666,1.0666,1.0666,1.0666,76800002.0
2007-06-15 07:29:00,1.0666,1.0666,1.0666,1.0666,38599998.0
2007-06-15 07:30:00,1.0666,1.0666,1.0665,1.0665,103700001.0
2007-06-15 07:31:00,1.0666,1.0667,1.0666,1.0667,24100001.0
2007-06-15 07:32:00,1.0667,1.0667,1.0667,1.0667,4800000.0
2007-06-15 07:33:00,1.06642,1.06664,1.06642,1.06656,241800001.0
2007-06-15 07:34:00,1.0665,1.06656,1.06626,1.06649,838699992.0
2007-06-15 07:35:00,1.06657,1.0668,1.06644,1.0668,839999993.0
2007-06-15 07:36:00,1.0667,1.0667,1.0667,1.0667,4800000.0
2007-06-15 07:37:00,1.0662,1.06657,1.0662,1.06636,780200004.0
2007-06-15 07:38:00,1.0667,1.0667,1.06665,1.06665,10400000.0
2007-06-15 07:39:00,1.06665,1.06665,1.06665,1.06665,9600000.0
2007-06-15 07:40:00,1.06665,1.06665,1.0666,1.0666,14300000.0
2007-06-15 07:41:00,1.0666,1.0666,1.0666,1.0666,12800000.0
2007-06-15 07:42:00,1.0666,1.0666,1.0666,1.0666,96700000.0
2007-06-15 07:43:00,1.06644,1.06677,1.06644,1.06644,282700000.0
2007-06-15 07:44:00,1.0666,1.0667,1.0666,1.06665,105400000.0
2007-06-15 07:45:00,1.06632,1.06656,1.06621,1.06656,224699996.0
2007-06-15 07:46:00,1.06645,1.06654,1.06628,1.06647,1186100009.0
2007-06-15 07:47:00,1.0667,1.0667,1.0667,1.0667,12000000.0
2007-06-15 07:48:00,1.06648,1.0665,1.06601,1.06641,870300015.0
2007-06-15 07:49:00,1.0667,1.0667,1.0667,1.0667,2400000.0
2007-06-15 07:50:00,1.0667,1.0667,1.0667,1.0667,29600000.0
2007-06-15 07:51:00,1.0667,1.0667,1.0667,1.0667,6400000.0
2007-06-15 07:52:00,1.0667,1.0668,1.0667,1.0668,90900000.0
2007-06-15 07:53:00,1.06654,1.06682,1.06647,1.06682,648100009.0
2007-06-15 07:54:00,1.0668,1.0668,1.0668,1.0668,3200000.0
2007-06-15 07:55:00,1.06654,1.06695,1.06654,1.06664,1284300006.0
2007-06-15 07:56:00,1.0668,1.0668,1.0668,1.0668,3200000.0
2007-06-15 07:57:00,1.0668,1.0668,1.0668,1.0668,3200000.0
2007-06-15 07:58:00,1.06675,1.06675,1.06675,1.06675,6400000.0
2007-06-15 07:59:00,1.06644,1.06678,1.06627,1.06678,859799993.0
2007-06-15 08:00:00,1.0668,1.0668,1.06665,1.06665,174099998.0
2007-06-15 08:01:00,1.0667,1.06685,1.0667,1.0667,480100005.0
2007-06-15 08:02:00,1.0667,1.0667,1.0667,1.0667,151400006.0
2007-06-15 08:03:00,1.0667,1.0668,1.06665,1.0667,323900011.0
2007-06-15 08:04:00,1.0668,1.0668,1.0668,1.0668,600000.0
2007-06-15 08:05:00,1.0667,1.06685,1.0667,1.06685,255800001.0
2007-06-15 08:06:00,1.0669,1.0671,1.0669,1.0671,375200000.0
2007-06-15 08:07:00,1.0671,1.06715,1.0671,1.06715,36000000.0
2007-06-15 08:08:00,1.06715,1.06715,1.06685,1.067,181100001.0
2007-06-15 08:09:00,1.067,1.067,1.0669,1.0669,181700007.0
2007-06-15 08:10:00,1.0669,1.067,1.06685,1.06695,298900003.0
2007-06-15 08:11:00,1.06683,1.06693,1.06662,1.06693,1563200003.0
2007-06-15 08:12:00,1.067,1.067,1.067,1.067,67200000.0
2007-06-15 08:13:00,1.06685,1.06696,1.06685,1.06691,143800000.0
2007-06-15 08:14:00,1.067,1.067,1.06695,1.06695,48000000.0
2007-06-15 08:15:00,1.06695,1.06695,1.0667,1.0667,559100002.0
2007-06-15 08:16:00,1.0667,1.06685,1.0667,1.06685,312200005.0
2007-06-15 08:17:00,1.06685,1.06685,1.06685,1.06685,3200000.0
2007-06-15 08:18:00,1.06653,1.06684,1.06633,1.06635,64200000.0
2007-06-15 08:19:00,1.0669,1.0669,1.06685,1.06685,28800000.0
2007-06-15 08:20:00,1.06685,1.06685,1.06685,1.06685,1600000.0
2007-06-15 08:21:00,1.0668,1.0668,1.0667,1.0668,297400001.0
2007-06-15 08:22:00,1.0668,1.0668,1.0668,1.0668,8000000.0
2007-06-15 08:23:00,1.0668,1.0668,1.0668,1.0668,8000000.0
2007-06-15 08:24:00,1.0668,1.0668,1.0668,1.0668,8000000.0
2007-06-15 08:25:00,1.06647,1.06667,1.06647,1.06667,408700006.0
2007-06-15 08:26:00,1.0669,1.0672,1.0668,1.0672,453700004.0
2007-06-15 08:27:00,1.0672,1.0672,1.0671,1.0671,34000001.0
2007-06-15 08:28:00,1.0671,1.0671,1.0671,1.0671,146700001.0
2007-06-15 08:29:00,1.0671,1.0671,1.067,1.067,191499996.0
2007-06-15 08:30:00,1.067,1.0671,1.06695,1.06705,287399999.0
2007-06-15 08:31:00,1.0671,1.0671,1.0671,1.0671,11900000.0
2007-06-15 08:32:00,1.0671,1.0671,1.067,1.067,109200000.0
2007-06-15 08:33:00,1.06662,1.06689,1.06646,1.06679,270300000.0
2007-06-15 08:34:00,1.067,1.067,1.0669,1.0669,346399997.0
2007-06-15 08:35:00,1.0669,1.067,1.0669,1.067,164000003.0
2007-06-15 08:36:00,1.06668,1.06688,1.06659,1.06688,12100000.0
2007-06-15 08:37:00,1.067,1.067,1.06685,1.06685,85500000.0
2007-06-15 08:38:00,1.0669,1.0669,1.0669,1.0669,69299999.0
2007-06-15 08:39:00,1.067,1.067,1.067,1.067,43800000.0
2007-06-15 08:40:00,1.0664,1.06677,1.0664,1.06677,378199996.0
2007-06-15 08:41:00,1.067,1.067,1.067,1.067,35700000.0
2007-06-15 08:42:00,1.067,1.067,1.06695,1.067,58700000.0
2007-06-15 08:43:00,1.067,1.067,1.06695,1.06695,66400000.0
2007-06-15 08:44:00,1.06675,1.06686,1.06675,1.06683,313099999.0
2007-06-15 08:45:00,1.06687,1.06693,1.06686,1.06686,37200000.0
2007-06-15 08:46:00,1.06682,1.06685,1.06682,1.06685,8600000.0
2007-06-15 08:47:00,1.06664,1.06694,1.06651,1.06679,650399995.0
2007-06-15 08:48:00,1.06705,1.06705,1.06705,1.06705,8000000.0
2007-06-15 08:49:00,1.06705,1.06715,1.06705,1.06715,79700001.0
2007-06-15 08:50:00,1.06671,1.067,1.06668,1.06668,433200005.0
2007-06-15 08:51:00,1.06698,1.06703,1.06678,1.067,367200004.0
2007-06-15 08:52:00,1.06715,1.06715,1.067,1.067,77200000.0
2007-06-15 08:53:00,1.067,1.067,1.06665,1.0668,553599995.0
2007-06-15 08:54:00,1.06685,1.0669,1.0667,1.0667,169600000.0
2007-06-15 08:55:00,1.0667,1.0667,1.0667,1.0667,15900000.0
2007-06-15 08:56:00,1.0667,1.0667,1.0666,1.0666,83600000.0
2007-06-15 08:57:00,1.0666,1.0667,1.0666,1.0667,65600000.0
2007-06-15 08:58:00,1.06629,1.06663,1.06621,1.06649,460100014.0
2007-06-15 08:59:00,1.0666,1.06665,1.06655,1.06665,105300000.0
2007-06-15 09:00:00,1.06643,1.06687,1.0662,1.06646,318800000.0
2007-06-15 09:01:00,1.06628,1.06666,1.06628,1.06648,298000000.0
2007-06-15 09:02:00,1.06654,1.06654,1.06621,1.06648,182300000.0
2007-06-15 09:03:00,1.0664,1.06663,1.06619,1.06619,85200000.0
2007-06-15 09:04:00,1.0667,1.0667,1.06665,1.06665,7200000.0
2007-06-15 09:05:00,1.06675,1.06685,1.06675,1.06685,225399993.0
2007-06-15 09:06:00,1.06685,1.06685,1.0667,1.0667,450300000.0
2007-06-15 09:07:00,1.06675,1.0668,1.06675,1.06675,18300000.0
2007-06-15 09:08:00,1.0666,1.06663,1.06639,1.06661,266200000.0
2007-06-15 09:09:00,1.06666,1.06679,1.0664,1.06668,124499999.0
2007-06-15 09:10:00,1.06675,1.06694,1.06655,1.06665,200699999.0
2007-06-15 09:11:00,1.06675,1.06675,1.0667,1.0667,226800005.0
2007-06-15 09:12:00,1.0667,1.0667,1.06655,1.06655,41700001.0
2007-06-15 09:13:00,1.06655,1.06655,1.0665,1.0665,237699998.0
2007-06-15 09:14:00,1.0665,1.0665,1.06645,1.0665,737400005.0
2007-06-15 09:15:00,1.0665,1.0665,1.0665,1.0665,111400005.0
2007-06-15 09:16:00,1.0665,1.0666,1.06645,1.06645,269100000.0
2007-06-15 09:17:00,1.0665,1.0666,1.0665,1.0666,198200004.0
2007-06-15 09:18:00,1.0666,1.0666,1.06655,1.06655,21900000.0
2007-06-15 09:19:00,1.0666,1.0666,1.0666,1.0666,109000000.0
2007-06-15 09:20:00,1.0666,1.0666,1.0666,1.0666,115099999.0
2007-06-15 09:21:00,1.0666,1.0667,1.0666,1.06665,237300003.0
2007-06-15 09:22:00,1.06665,1.06665,1.0666,1.06665,54300002.0
2007-06-15 09:23:00,1.0667,1.0668,1.06665,1.06675,356399999.0
2007-06-15 09:24:00,1.0668,1.0668,1.0667,1.0668,116500000.0
2007-06-15 09:25:00,1.0668,1.0668,1.0667,1.0667,187700000.0
2007-06-15 09:26:00,1.0667,1.0668,1.0667,1.0668,75600000.0
2007-06-15 09:27:00,1.0669,1.0676,1.0669,1.0675,801899996.0
2007-06-15 09:28:00,1.0675,1.068,1.0675,1.0679,1118200015.0
2007-06-15 09:29:00,1.0678,1.0679,1.06775,1.0679,154700001.0
2007-06-15 09:30:00,1.0679,1.068,1.0679,1.068,64000000.0
2007-06-15 09:31:00,1.068,1.0681,1.0677,1.06795,306899999.0
2007-06-15 09:32:00,1.06795,1.06795,1.0677,1.0679,341200000.0
2007-06-15 09:33:00,1.0679,1.0679,1.0677,1.0679,159200003.0
2007-06-15 09:34:00,1.0678,1.0679,1.0678,1.0678,111300000.0
2007-06-15 09:35:00,1.0678,1.0678,1.0676,1.0676,375700005.0
2007-06-15 09:36:00,1.0676,1.06765,1.06755,1.06765,171600000.0
2007-06-15 09:37:00,1.0677,1.0677,1.06755,1.06755,274699996.0
2007-06-15 09:38:00,1.06755,1.0677,1.06755,1.0676,683600013.0
2007-06-15 09:39:00,1.0676,1.0676,1.0676,1.0676,29200000.0
2007-06-15 09:40:00,1.0676,1.0676,1.0676,1.0676,296499996.0
2007-06-15 09:41:00,1.0676,1.06775,1.0676,1.0677,230999999.0
2007-06-15 09:42:00,1.0677,1.0677,1.06765,1.0677,112899998.0
2007-06-15 09:43:00,1.06775,1.0678,1.06775,1.06775,10400000.0
2007-06-15 09:44:00,1.06775,1.06775,1.06765,1.06765,100399999.0
2007-06-15 09:45:00,1.0677,1.0677,1.06765,1.06765,131500000.0
2007-06-15 09:46:00,1.06765,1.06765,1.0676,1.0676,29400000.0
2007-06-15 09:47:00,1.0676,1.0676,1.0675,1.0675,105800000.0
2007-06-15 09:48:00,1.0675,1.06755,1.06745,1.06755,141249998.0
2007-06-15 09:49:00,1.06751,1.06758,1.0672,1.06724,157200000.0
2007-06-15 09:50:00,1.0676,1.0676,1.0675,1.0675,70050000.0
2007-06-15 09:51:00,1.0676,1.0676,1.0676,1.0676,50000.0
2007-06-15 09:52:00,1.0676,1.0676,1.0676,1.0676,200000.0
2007-06-15 09:53:00,1.06739,1.0675,1.06718,1.0675,151699999.0
2007-06-15 09:54:00,1.0676,1.0676,1.0676,1.0676,4050000.0
2007-06-15 09:55:00,1.0676,1.0676,1.0676,1.0676,50000.0
2007-06-15 09:56:00,1.06733,1.06746,1.06685,1.06723,151300000.0
2007-06-15 09:57:00,1.0676,1.0676,1.0672,1.0672,286500000.0
2007-06-15 09:58:00,1.0672,1.0673,1.0671,1.0672,413999999.0
2007-06-15 09:59:00,1.0672,1.0674,1.0672,1.0674,140000000.0
2007-06-15 10:00:00,1.0674,1.0674,1.067,1.067,340599998.0
2007-06-15 10:01:00,1.067,1.067,1.0668,1.0669,654000000.0
2007-06-15 10:02:00,1.0669,1.0669,1.06665,1.06665,420400001.0
2007-06-15 10:03:00,1.06665,1.0668,1.06665,1.0667,379199994.0
2007-06-15 10:04:00,1.0668,1.0669,1.06665,1.0667,207700001.0
2007-06-15 10:05:00,1.06665,1.0668,1.06665,1.0668,92600000.0
2007-06-15 10:06:00,1.0668,1.0668,1.06665,1.0668,897699992.0
2007-06-15 10:07:00,1.0667,1.0668,1.0667,1.0668,95400001.0
2007-06-15 10:08:00,1.0668,1.0668,1.0668,1.0668,14300000.0
2007-06-15 10:09:00,1.0668,1.0668,1.0668,1.0668,14500000.0
2007-06-15 10:10:00,1.0668,1.06685,1.0668,1.06685,23300000.0
2007-06-15 10:11:00,1.06685,1.0671,1.06685,1.067,1024999997.0
2007-06-15 10:12:00,1.06705,1.06705,1.067,1.067,40500000.0
2007-06-15 10:13:00,1.067,1.067,1.067,1.067,50999999.0
2007-06-15 10:14:00,1.067,1.0672,1.067,1.0672,63900000.0
2007-06-15 10:15:00,1.0672,1.0672,1.0671,1.0671,54199999.0
2007-06-15 10:16:00,1.0671,1.0671,1.0671,1.0671,8000000.0
2007-06-15 10:17:00,1.0672,1.0673,1.0672,1.0673,36000000.0
2007-06-15 10:18:00,1.0673,1.0677,1.0673,1.06745,516699996.0
2007-06-15 10:19:00,1.06745,1.0675,1.0674,1.0675,172900002.0
2007-06-15 10:20:00,1.0675,1.0676,1.0674,1.0674,257500000.0
2007-06-15 10:21:00,1.0675,1.0676,1.0675,1.0676,38299999.0
2007-06-15 10:22:00,1.0676,1.0676,1.0672,1.0674,873099993.0
2007-06-15 10:23:00,1.0674,1.0674,1.06725,1.0673,113663908.0
2007-06-15 10:24:00,1.0674,1.06745,1.0673,1.06745,224987625.0
2007-06-15 10:25:00,1.06745,1.0677,1.0674,1.06765,674500003.0
2007-06-15 10:26:00,1.06765,1.06765,1.06735,1.0676,638799997.0
2007-06-15 10:27:00,1.0676,1.0676,1.0675,1.0676,42299999.0
2007-06-15 10:28:00,1.0676,1.0678,1.0675,1.0676,561899995.0
2007-06-15 10:29:00,1.0676,1.0677,1.0674,1.0677,731000002.0
2007-06-15 10:30:00,1.0678,1.0679,1.0674,1.0676,1432500007.0
2007-06-15 10:31:00,1.0676,1.0677,1.0675,1.0677,464793514.0
2007-06-15 10:32:00,1.0677,1.0677,1.06685,1.067,886699997.0
2007-06-15 10:33:00,1.06695,1.0672,1.06695,1.0672,179300001.0
2007-06-15 10:34:00,1.06715,1.06715,1.06645,1.06645,533700000.0
2007-06-15 10:35:00,1.06645,1.0666,1.06645,1.0665,811399998.0
2007-06-15 10:36:00,1.0665,1.06655,1.06605,1.06605,1219800005.0
2007-06-15 10:37:00,1.06605,1.0661,1.0659,1.06595,873699995.0
2007-06-15 10:38:00,1.06595,1.0662,1.06595,1.0661,510800006.0
2007-06-15 10:39:00,1.0662,1.0663,1.06615,1.0662,367500000.0
2007-06-15 10:40:00,1.0662,1.0662,1.06605,1.0661,465399998.0
2007-06-15 10:41:00,1.0662,1.06625,1.0661,1.06615,1133099987.0
2007-06-15 10:42:00,1.0662,1.0662,1.06615,1.0662,352500005.0
2007-06-15 10:43:00,1.0662,1.0666,1.06615,1.0666,283800000.0
2007-06-15 10:44:00,1.0666,1.06665,1.0666,1.0666,522400000.0
2007-06-15 10:45:00,1.0667,1.06675,1.0665,1.0665,550600000.0
2007-06-15 10:46:00,1.06645,1.0665,1.0664,1.0665,139700000.0
2007-06-15 10:47:00,1.0666,1.0666,1.0665,1.06655,476500001.0
2007-06-15 10:48:00,1.06655,1.06655,1.06625,1.06625,734999994.0
2007-06-15 10:49:00,1.0663,1.0663,1.0662,1.0662,339300003.0
2007-06-15 10:50:00,1.0663,1.0664,1.0662,1.0664,339300003.0
2007-06-15 10:51:00,1.0666,1.0668,1.0666,1.0667,339300003.0
2007-06-15 10:52:00,1.0667,1.06675,1.0666,1.06675,273900003.0
2007-06-15 10:53:00,1.06675,1.06675,1.0667,1.0667,126300001.0
2007-06-15 10:54:00,1.0667,1.0668,1.06665,1.0667,429100010.0
2007-06-15 10:55:00,1.0667,1.0667,1.06645,1.06645,865800000.0
2007-06-15 10:56:00,1.0665,1.06665,1.0665,1.0666,422300000.0
2007-06-15 10:57:00,1.0666,1.0667,1.0666,1.0667,538200001.0
2007-06-15 10:58:00,1.0667,1.0667,1.06655,1.06655,428700001.0
2007-06-15 10:59:00,1.0666,1.0666,1.06655,1.0666,11500000.0
2007-06-15 11:00:00,1.06655,1.0667,1.06655,1.0666,21700000.0
2007-06-15 11:01:00,1.0666,1.0666,1.0666,1.0666,28700000.0
2007-06-15 11:02:00,1.0666,1.0667,1.0666,1.0666,595299999.0
2007-06-15 11:03:00,1.0666,1.0666,1.0666,1.0666,5100000.0
2007-06-15 11:04:00,1.0666,1.0666,1.0665,1.0665,98500000.0
2007-06-15 11:05:00,1.0665,1.0665,1.06625,1.06625,440800002.0
2007-06-15 11:06:00,1.0663,1.0663,1.0655,1.0655,1379499999.0
2007-06-15 11:07:00,1.0655,1.0657,1.06545,1.0656,1039399997.0
2007-06-15 11:08:00,1.0656,1.06565,1.06545,1.06545,1184900006.0
2007-06-15 11:09:00,1.06555,1.0656,1.0653,1.0653,706300006.0
2007-06-15 11:10:00,1.0653,1.0653,1.0651,1.0652,780900002.0
2007-06-15 11:11:00,1.0652,1.0654,1.06515,1.0652,504300002.0
2007-06-15 11:12:00,1.06525,1.06545,1.06525,1.06545,435800001.0
2007-06-15 11:13:00,1.0655,1.0656,1.06545,1.0655,228500000.0
2007-06-15 11:14:00,1.0655,1.0657,1.0654,1.0655,1606100015.0
2007-06-15 11:15:00,1.0655,1.0656,1.0654,1.06555,715499997.0
2007-06-15 11:16:00,1.06555,1.06555,1.0655,1.0655,345900000.0
2007-06-15 11:17:00,1.0655,1.0655,1.0654,1.06545,477600007.0
2007-06-15 11:18:00,1.0655,1.0657,1.0655,1.0657,263000000.0
2007-06-15 11:19:00,1.0656,1.0657,1.0656,1.0657,84400001.0
2007-06-15 11:20:00,1.0657,1.0658,1.0657,1.0657,330099999.0
2007-06-15 11:21:00,1.0657,1.0657,1.06565,1.06565,142500000.0
2007-06-15 11:22:00,1.06565,1.0657,1.06565,1.06565,86000000.0
2007-06-15 11:23:00,1.0657,1.0659,1.0657,1.0659,125899999.0
2007-06-15 11:24:00,1.0658,1.0658,1.06575,1.06575,118600005.0
2007-06-15 11:25:00,1.0658,1.0658,1.06575,1.0658,174000000.0
2007-06-15 11:26:00,1.0658,1.0658,1.0657,1.0657,376500004.0
2007-06-15 11:27:00,1.06575,1.0658,1.06575,1.06575,83500000.0
2007-06-15 11:28:00,1.06575,1.06575,1.06575,1.06575,6400000.0
2007-06-15 11:29:00,1.06575,1.06575,1.06565,1.06565,565300001.0
2007-06-15 11:30:00,1.0657,1.0657,1.06545,1.0656,582200005.0
2007-06-15 11:31:00,1.0657,1.0658,1.0657,1.0658,108199998.0
2007-06-15 11:32:00,1.0657,1.0658,1.0657,1.0658,19900000.0
2007-06-15 11:33:00,1.0658,1.0658,1.06575,1.06575,38199999.0
2007-06-15 11:34:00,1.06575,1.0659,1.06575,1.06575,120300000.0
2007-06-15 11:35:00,1.0658,1.0659,1.0658,1.0659,101099996.0
2007-06-15 11:36:00,1.0659,1.0659,1.0658,1.06585,120600002.0
2007-06-15 11:37:00,1.06595,1.06605,1.0659,1.06595,165100000.0
2007-06-15 11:38:00,1.066,1.0661,1.066,1.06605,427799998.0
2007-06-15 11:39:00,1.066,1.066,1.0657,1.0657,574600004.0
2007-06-15 11:40:00,1.06585,1.06585,1.0657,1.0657,574600004.0
2007-06-15 11:41:00,1.0657,1.0658,1.0657,1.0657,211100000.0
2007-06-15 11:42:00,1.0657,1.06585,1.0657,1.0658,326700003.0
2007-06-15 11:43:00,1.0658,1.0658,1.0657,1.06575,311599998.0
2007-06-15 11:44:00,1.06575,1.06575,1.0657,1.0657,30500000.0
2007-06-15 11:45:00,1.0657,1.0657,1.06565,1.0657,66300000.0
2007-06-15 11:46:00,1.06565,1.0657,1.06545,1.0656,564099996.0
2007-06-15 11:47:00,1.0656,1.0656,1.06555,1.06555,43700000.0
2007-06-15 11:48:00,1.06555,1.06555,1.06535,1.0655,753299996.0
2007-06-15 11:49:00,1.06545,1.0657,1.0654,1.06565,590999988.0
2007-06-15 11:50:00,1.06565,1.0657,1.06565,1.0657,26400000.0
2007-06-15 11:51:00,1.0657,1.0657,1.0656,1.0656,57400000.0
2007-06-15 11:52:00,1.0656,1.0656,1.06555,1.06555,287400004.0
2007-06-15 11:53:00,1.0656,1.0656,1.06555,1.06555,104300000.0
2007-06-15 11:54:00,1.0656,1.0656,1.0656,1.0656,290799995.0
2007-06-15 11:55:00,1.0657,1.0658,1.0656,1.0657,79100000.0
2007-06-15 11:56:00,1.06565,1.0657,1.06535,1.06535,438700001.0
2007-06-15 11:57:00,1.06535,1.0655,1.0653,1.0655,804099997.0
2007-06-15 11:58:00,1.0655,1.0655,1.0654,1.0654,108400000.0
2007-06-15 11:59:00,1.0654,1.0654,1.0653,1.0654,319999999.0
2007-06-15 12:00:00,1.0654,1.0655,1.06525,1.06525,272700001.0
2007-06-15 12:01:00,1.06525,1.06525,1.0652,1.0652,258400003.0
2007-06-15 12:02:00,1.0652,1.0652,1.065,1.0651,458500000.0
2007-06-15 12:03:00,1.0651,1.0651,1.0649,1.06495,543400003.0
2007-06-15 12:04:00,1.06495,1.06495,1.06435,1.0645,2009700005.0
2007-06-15 12:05:00,1.0645,1.0645,1.06365,1.0639,1711400002.0
2007-06-15 12:06:00,1.06385,1.06385,1.06325,1.0634,1279300005.0
2007-06-15 12:07:00,1.0635,1.0636,1.0633,1.0633,594299999.0
2007-06-15 12:08:00,1.0633,1.0633,1.063,1.0632,644499999.0
2007-06-15 12:09:00,1.0632,1.0634,1.0632,1.06325,394999997.0
2007-06-15 12:10:00,1.06325,1.0634,1.06265,1.06265,1277100003.0
2007-06-15 12:11:00,1.06265,1.0632,1.06265,1.0631,1573100005.0
2007-06-15 12:12:00,1.06315,1.0632,1.06295,1.063,1355300011.0
2007-06-15 12:13:00,1.06305,1.0631,1.06305,1.06305,70000000.0
2007-06-15 12:14:00,1.06305,1.06335,1.06305,1.06325,1578400010.0
2007-06-15 12:15:00,1.06325,1.06335,1.06315,1.06335,1704600004.0
2007-06-15 12:16:00,1.0633,1.0639,1.06325,1.0638,442999996.0
2007-06-15 12:17:00,1.0638,1.06415,1.0638,1.0641,1045300009.0
2007-06-15 12:18:00,1.0641,1.0642,1.064,1.064,1466000013.0
2007-06-15 12:19:00,1.064,1.0642,1.0639,1.06405,1253400000.0
2007-06-15 12:20:00,1.0641,1.06415,1.06395,1.06405,1203179997.0
2007-06-15 12:21:00,1.0641,1.0641,1.064,1.064,506200000.0
2007-06-15 12:22:00,1.06405,1.0641,1.06395,1.06405,782199997.0
2007-06-15 12:23:00,1.06405,1.06425,1.06395,1.0642,1328999995.0
2007-06-15 12:24:00,1.0642,1.0644,1.0642,1.0644,983399987.0
2007-06-15 12:25:00,1.06435,1.0645,1.06435,1.0645,314899997.0
2007-06-15 12:26:00,1.0645,1.0645,1.06405,1.06405,853099999.0
2007-06-15 12:27:00,1.0641,1.0641,1.06385,1.064,382899996.0
2007-06-15 12:28:00,1.06405,1.0641,1.06405,1.0641,35000000.0
2007-06-15 12:29:00,1.0641,1.0641,1.064,1.0641,179999998.0
2007-06-15 12:30:00,1.0641,1.0641,1.0641,1.0641,48599999.0
2007-06-15 12:31:00,1.0641,1.0641,1.0641,1.0641,24300000.0
2007-06-15 12:32:00,1.0641,1.0641,1.0641,1.0641,4000000.0
2007-06-15 12:33:00,1.0641,1.0641,1.06375,1.0638,452900000.0
2007-06-15 12:34:00,1.0638,1.0639,1.06365,1.06365,553199997.0
2007-06-15 12:35:00,1.0637,1.0637,1.0634,1.0634,791799997.0
2007-06-15 12:36:00,1.0634,1.0635,1.0634,1.0635,124300003.0
2007-06-15 12:37:00,1.06355,1.0636,1.0635,1.0635,351300000.0
2007-06-15 12:38:00,1.0635,1.0638,1.0634,1.06375,701200008.0
2007-06-15 12:39:00,1.06375,1.06375,1.0633,1.0633,719199994.0
2007-06-15 12:40:00,1.0633,1.0634,1.0633,1.0633,447900006.0
2007-06-15 12:41:00,1.0633,1.0634,1.06315,1.06315,753500004.0
2007-06-15 12:42:00,1.0632,1.0633,1.06305,1.06305,1630000032.0
2007-06-15 12:43:00,1.06308,1.06308,1.06256,1.063,28800000.0
2007-06-15 12:44:00,1.0631,1.0632,1.063,1.0631,529100002.0
2007-06-15 12:45:00,1.0631,1.0631,1.06305,1.06305,99500003.0
2007-06-15 12:46:00,1.06305,1.0631,1.063,1.063,777100003.0
2007-06-15 12:47:00,1.063,1.06335,1.063,1.06335,671700000.0
2007-06-15 12:48:00,1.06335,1.06335,1.0633,1.0633,139900001.0
2007-06-15 12:49:00,1.0633,1.0634,1.06325,1.0633,355699998.0
2007-06-15 12:50:00,1.0633,1.0633,1.0633,1.0633,177499999.0
2007-06-15 12:51:00,1.0633,1.0634,1.06325,1.0633,435899998.0
2007-06-15 12:52:00,1.0633,1.0634,1.0633,1.0634,213000000.0
2007-06-15 12:53:00,1.0634,1.0635,1.0634,1.0635,130400000.0
2007-06-15 12:54:00,1.0635,1.0636,1.0634,1.0636,447500009.0
2007-06-15 12:55:00,1.0636,1.0636,1.0636,1.0636,85600000.0
2007-06-15 12:56:00,1.06355,1.0636,1.0634,1.0634,262999999.0
2007-06-15 12:57:00,1.0634,1.0634,1.063,1.06305,389400000.0
2007-06-15 12:58:00,1.06305,1.06305,1.06295,1.063,340300002.0
2007-06-15 12:59:00,1.06295,1.0632,1.06295,1.0632,1045000005.0
2007-06-15 13:00:00,1.0632,1.0634,1.0632,1.0634,271499998.0
2007-06-15 13:01:00,1.0634,1.0634,1.0634,1.0634,199100000.0
2007-06-15 13:02:00,1.0634,1.0634,1.0633,1.0634,306800000.0
2007-06-15 13:03:00,1.0634,1.0635,1.0634,1.0635,51900000.0
2007-06-15 13:04:00,1.0635,1.0636,1.0635,1.0635,297600000.0
2007-06-15 13:05:00,1.0635,1.0636,1.06345,1.0635,252800000.0
2007-06-15 13:06:00,1.0635,1.0637,1.06345,1.0636,603199997.0
2007-06-15 13:07:00,1.0636,1.0639,1.0636,1.0637,696499993.0
2007-06-15 13:08:00,1.0637,1.0637,1.06345,1.0635,1671500005.0
2007-06-15 13:09:00,1.0635,1.0636,1.06345,1.06355,544199996.0
2007-06-15 13:10:00,1.06355,1.0638,1.0635,1.0638,288000001.0
2007-06-15 13:11:00,1.0638,1.06395,1.06375,1.06395,359899999.0
2007-06-15 13:12:00,1.0639,1.0644,1.06375,1.0643,547199997.0
2007-06-15 13:13:00,1.0643,1.0643,1.0642,1.06425,1451900002.0
2007-06-15 13:14:00,1.06425,1.06425,1.06415,1.0642,743000004.0
2007-06-15 13:15:00,1.0642,1.0642,1.06415,1.06415,213400002.0
2007-06-15 13:16:00,1.0642,1.0642,1.0641,1.06415,880499996.0
2007-06-15 13:17:00,1.0641,1.06415,1.06405,1.0641,243699996.0
2007-06-15 13:18:00,1.0641,1.06425,1.0641,1.06425,1514700018.0
2007-06-15 13:19:00,1.0642,1.06425,1.06405,1.0642,1061800000.0
2007-06-15 13:20:00,1.0642,1.06445,1.06415,1.0643,444299998.0
2007-06-15 13:21:00,1.0643,1.06435,1.06415,1.0642,819800002.0
2007-06-15 13:22:00,1.06392,1.06397,1.06339,1.06397,384700004.0
2007-06-15 13:23:00,1.0642,1.06445,1.06415,1.0642,972199996.0
2007-06-15 13:24:00,1.0642,1.06445,1.0642,1.06435,675499993.0
2007-06-15 13:25:00,1.06435,1.0647,1.06435,1.06465,1170899989.0
2007-06-15 13:26:00,1.0645,1.06465,1.06445,1.06445,553800000.0
2007-06-15 13:27:00,1.0644,1.0645,1.0644,1.0645,371300001.0
2007-06-15 13:28:00,1.0645,1.0646,1.0645,1.06455,372000002.0
2007-06-15 13:29:00,1.06455,1.06485,1.06445,1.06475,1315000007.0
2007-06-15 13:30:00,1.06475,1.06475,1.06435,1.06455,1505600005.0
2007-06-15 13:31:00,1.06455,1.06455,1.06435,1.06455,883399997.0
2007-06-15 13:32:00,1.06417,1.06441,1.06405,1.06439,337900004.0
2007-06-15 13:33:00,1.0646,1.0646,1.06455,1.0646,48600000.0
2007-06-15 13:34:00,1.0646,1.0646,1.06435,1.0644,539700001.0
2007-06-15 13:35:00,1.0644,1.0646,1.0644,1.0645,1281900008.0
2007-06-15 13:36:00,1.0645,1.06465,1.0644,1.0644,501900003.0
2007-06-15 13:37:00,1.0645,1.0645,1.0644,1.0644,367399991.0
2007-06-15 13:38:00,1.0644,1.0644,1.0643,1.06435,245099995.0
2007-06-15 13:39:00,1.06435,1.0644,1.0643,1.06435,103800000.0
2007-06-15 13:40:00,1.06435,1.06435,1.0639,1.064,817999990.0
2007-06-15 13:41:00,1.06395,1.064,1.0638,1.0638,789200003.0
2007-06-15 13:42:00,1.0638,1.0638,1.06365,1.0638,553799986.0
2007-06-15 13:43:00,1.0638,1.0638,1.06365,1.06365,358100000.0
2007-06-15 13:44:00,1.0637,1.06375,1.0637,1.06375,197799998.0
2007-06-15 13:45:00,1.0638,1.06385,1.0637,1.0637,460899999.0
2007-06-15 13:46:00,1.0637,1.0638,1.06355,1.0638,1982200008.0
2007-06-15 13:47:00,1.0639,1.0639,1.0638,1.06385,409200001.0
2007-06-15 13:48:00,1.0639,1.064,1.06385,1.0639,899100009.0
2007-06-15 13:49:00,1.0639,1.064,1.06385,1.064,253500000.0
2007-06-15 13:50:00,1.064,1.0641,1.064,1.0641,1142899988.0
2007-06-15 13:51:00,1.0641,1.0642,1.064,1.064,1152299997.0
2007-06-15 13:52:00,1.064,1.0641,1.06385,1.0639,943000002.0
2007-06-15 13:53:00,1.0639,1.0639,1.0639,1.0639,676100001.0
2007-06-15 13:54:00,1.0639,1.0639,1.0639,1.0639,131999999.0
2007-06-15 13:55:00,1.0639,1.064,1.06375,1.0639,1016999996.0
2007-06-15 13:56:00,1.0639,1.06395,1.0637,1.0637,382499998.0
2007-06-15 13:57:00,1.0637,1.0637,1.0634,1.06345,1119099995.0
2007-06-15 13:58:00,1.06345,1.0636,1.0633,1.0634,1768300007.0
2007-06-15 13:59:00,1.0634,1.0636,1.0633,1.0636,1317399994.0
2007-06-15 14:00:00,1.06365,1.06375,1.06365,1.0637,768899993.0
2007-06-15 14:01:00,1.0637,1.0637,1.06365,1.0637,469000007.0
2007-06-15 14:02:00,1.0637,1.0637,1.06365,1.06365,60199999.0
2007-06-15 14:03:00,1.0637,1.0637,1.0635,1.0635,763900001.0
2007-06-15 14:04:00,1.06355,1.06355,1.06345,1.06345,195500003.0
2007-06-15 14:05:00,1.0635,1.0635,1.0631,1.06315,1156100003.0
2007-06-15 14:06:00,1.06315,1.0636,1.06315,1.0636,1134900004.0
2007-06-15 14:07:00,1.06355,1.0636,1.0635,1.0636,140800000.0
2007-06-15 14:08:00,1.0636,1.0637,1.06355,1.0637,307450006.0
2007-06-15 14:09:00,1.0637,1.06385,1.06365,1.0637,1044200004.0
2007-06-15 14:10:00,1.0637,1.0639,1.0637,1.0637,498999995.0
2007-06-15 14:11:00,1.0637,1.0638,1.0636,1.0636,534399997.0
2007-06-15 14:12:00,1.0636,1.06385,1.0636,1.0637,607400000.0
2007-06-15 14:13:00,1.0637,1.0637,1.0635,1.0635,425299988.0
2007-06-15 14:14:00,1.0635,1.0637,1.06345,1.0635,1376400010.0
2007-06-15 14:15:00,1.0635,1.0635,1.0631,1.0633,1412099990.0
2007-06-15 14:16:00,1.0633,1.0633,1.06325,1.06325,60000000.0
2007-06-15 14:17:00,1.06325,1.06325,1.0631,1.06315,659699989.0
2007-06-15 14:18:00,1.06315,1.0632,1.0627,1.06285,1372600007.0
2007-06-15 14:19:00,1.06285,1.0629,1.0627,1.0627,491700001.0
2007-06-15 14:20:00,1.0628,1.0632,1.0628,1.0632,1322199991.0
2007-06-15 14:21:00,1.06355,1.0638,1.06355,1.0637,1322199991.0
2007-06-15 14:22:00,1.0637,1.0637,1.0636,1.0636,138399999.0
2007-06-15 14:23:00,1.0636,1.0637,1.0636,1.06365,391299998.0
2007-06-15 14:24:00,1.0637,1.0637,1.06355,1.0637,104299998.0
2007-06-15 14:25:00,1.0637,1.0637,1.06365,1.0637,182700000.0
2007-06-15 14:26:00,1.06365,1.06385,1.06365,1.06385,262400001.0
2007-06-15 14:27:00,1.0638,1.0641,1.06375,1.06375,1750699992.0
2007-06-15 14:28:00,1.06375,1.064,1.06375,1.064,1040100009.0
2007-06-15 14:29:00,1.064,1.0644,1.064,1.0643,862200002.0
2007-06-15 14:30:00,1.0643,1.0643,1.0629,1.0637,391000000.0
2007-06-15 14:31:00,1.0638,1.0638,1.0628,1.0634,739000001.0
2007-06-15 14:32:00,1.0633,1.0634,1.063,1.0632,490500000.0
2007-06-15 14:33:00,1.0632,1.0633,1.063,1.063,1323000015.0
2007-06-15 14:34:00,1.063,1.0633,1.063,1.0631,1398999998.0
2007-06-15 14:35:00,1.0631,1.0632,1.0628,1.063,1309800008.0
2007-06-15 14:36:00,1.0629,1.0631,1.0621,1.06215,1893300007.0
2007-06-15 14:37:00,1.0622,1.06225,1.0614,1.06145,570899999.0
2007-06-15 14:38:00,1.06155,1.0617,1.061,1.06115,727999998.0
2007-06-15 14:39:00,1.0611,1.06155,1.0611,1.06145,695799999.0
2007-06-15 14:40:00,1.0613,1.0614,1.061,1.0611,1207099999.0
2007-06-15 14:41:00,1.0609,1.0614,1.0608,1.061,1207099999.0
2007-06-15 14:42:00,1.061,1.0613,1.06085,1.0611,1694399999.0
2007-06-15 14:43:00,1.0611,1.0611,1.0604,1.06045,1386499999.0
2007-06-15 14:44:00,1.0604,1.06055,1.0603,1.06045,695500001.0
2007-06-15 14:45:00,1.0606,1.0607,1.0604,1.06055,1533899984.0
2007-06-15 14:46:00,1.06055,1.0608,1.06055,1.0607,2063100001.0
2007-06-15 14:47:00,1.0607,1.0613,1.0607,1.0611,1101000000.0
2007-06-15 14:48:00,1.0612,1.06125,1.061,1.06115,745900002.0
2007-06-15 14:49:00,1.06115,1.06125,1.06075,1.0608,1960499999.0
2007-06-15 14:50:00,1.0608,1.06095,1.06075,1.0609,582200005.0
2007-06-15 14:51:00,1.0609,1.0609,1.0609,1.0609,565800004.0
2007-06-15 14:52:00,1.0609,1.06095,1.0608,1.06095,305000000.0
2007-06-15 14:53:00,1.06095,1.0616,1.06095,1.06155,1428099998.0
2007-06-15 14:54:00,1.0615,1.0615,1.0612,1.0613,1640300003.0
2007-06-15 14:55:00,1.0614,1.0616,1.0613,1.0614,1640300003.0
2007-06-15 14:56:00,1.0613,1.0615,1.0613,1.0614,1640300003.0
2007-06-15 14:57:00,1.0614,1.0618,1.06135,1.06175,1640300003.0
2007-06-15 14:58:00,1.0618,1.06185,1.0617,1.06175,603799998.0
2007-06-15 14:59:00,1.0617,1.0618,1.0615,1.0616,868500001.0
2007-06-15 15:00:00,1.0616,1.06195,1.0616,1.06185,433700000.0
2007-06-15 15:01:00,1.0617,1.0618,1.0615,1.0615,1955400016.0
2007-06-15 15:02:00,1.0617,1.0617,1.06115,1.0613,1955400016.0
2007-06-15 15:03:00,1.0614,1.06155,1.0609,1.0611,1832900002.0
2007-06-15 15:04:00,1.06115,1.06145,1.06105,1.0613,1893699999.0
2007-06-15 15:05:00,1.0613,1.0615,1.0612,1.06145,815399999.0
2007-06-15 15:06:00,1.0615,1.0616,1.06145,1.0616,844900005.0
2007-06-15 15:07:00,1.0616,1.06175,1.0615,1.0617,1382299998.0
2007-06-15 15:08:00,1.0617,1.06205,1.0616,1.062,1137200002.0
2007-06-15 15:09:00,1.062,1.0622,1.062,1.06215,952300003.0
2007-06-15 15:10:00,1.0621,1.0622,1.0621,1.0621,877599987.0
2007-06-15 15:11:00,1.06215,1.0622,1.0621,1.0622,725499999.0
2007-06-15 15:12:00,1.0622,1.0623,1.0622,1.0623,656400001.0
2007-06-15 15:13:00,1.0623,1.0625,1.06225,1.0624,952800007.0
2007-06-15 15:14:00,1.0624,1.0624,1.0622,1.0622,367000000.0
2007-06-15 15:15:00,1.0622,1.0622,1.06175,1.0619,1281400004.0
2007-06-15 15:16:00,1.0619,1.062,1.0616,1.06175,1557700001.0
2007-06-15 15:17:00,1.06175,1.06195,1.0617,1.06195,918900000.0
2007-06-15 15:18:00,1.06195,1.06195,1.0618,1.0619,774800003.0
2007-06-15 15:19:00,1.06195,1.06215,1.0619,1.0621,736200000.0
2007-06-15 15:20:00,1.062,1.062,1.06185,1.062,1021600007.0
2007-06-15 15:21:00,1.062,1.06205,1.0619,1.062,1369400009.0
2007-06-15 15:22:00,1.062,1.06205,1.06195,1.06205,315100000.0
2007-06-15 15:23:00,1.06205,1.0625,1.06205,1.06245,1701499996.0
2007-06-15 15:24:00,1.0624,1.0624,1.0623,1.0624,499700003.0
2007-06-15 15:25:00,1.0624,1.06275,1.06235,1.06275,321700000.0
2007-06-15 15:26:00,1.06275,1.06295,1.06275,1.06295,1275500004.0
2007-06-15 15:27:00,1.06295,1.06315,1.0629,1.06305,842600005.0
2007-06-15 15:28:00,1.063,1.0631,1.06285,1.06285,747399998.0
2007-06-15 15:29:00,1.0627,1.0631,1.0627,1.063,1641199999.0
2007-06-15 15:30:00,1.06305,1.0632,1.063,1.0631,1641199999.0
2007-06-15 15:31:00,1.0631,1.06325,1.06295,1.0632,1213500006.0
2007-06-15 15:32:00,1.06325,1.06325,1.06305,1.06315,843400006.0
2007-06-15 15:33:00,1.06315,1.06315,1.063,1.0631,1592399999.0
2007-06-15 15:34:00,1.0631,1.0632,1.06305,1.0631,1315000007.0
2007-06-15 15:35:00,1.0631,1.0632,1.06305,1.0631,1187399999.0
2007-06-15 15:36:00,1.0631,1.0632,1.0631,1.06315,691499994.0
2007-06-15 15:37:00,1.0632,1.0635,1.0632,1.06345,1242400003.0
2007-06-15 15:38:00,1.06345,1.06365,1.0634,1.0636,1489199999.0
2007-06-15 15:39:00,1.0636,1.06405,1.06355,1.0638,1176400001.0
2007-06-15 15:40:00,1.0638,1.0639,1.0638,1.0638,823400013.0
2007-06-15 15:41:00,1.0638,1.0638,1.06355,1.06365,1229400001.0
2007-06-15 15:42:00,1.0636,1.06375,1.06355,1.06375,538000002.0
2007-06-15 15:43:00,1.0637,1.06375,1.0636,1.0636,459799995.0
2007-06-15 15:44:00,1.06365,1.06365,1.0635,1.06365,392399999.0
2007-06-15 15:45:00,1.0636,1.0636,1.06325,1.06335,1587600012.0
2007-06-15 15:46:00,1.06335,1.0634,1.06315,1.06315,882000013.0
2007-06-15 15:47:00,1.0632,1.0633,1.0631,1.06315,746499992.0
2007-06-15 15:48:00,1.06315,1.06325,1.063,1.0631,1720699989.0
2007-06-15 15:49:00,1.0631,1.06335,1.0631,1.06335,710700000.0
2007-06-15 15:50:00,1.06335,1.06345,1.0632,1.0634,1296600000.0
2007-06-15 15:51:00,1.06345,1.06365,1.0634,1.06365,1010499991.0
2007-06-15 15:52:00,1.06365,1.06365,1.0635,1.0635,55900000.0
2007-06-15 15:53:00,1.0635,1.06375,1.0634,1.0637,880300010.0
2007-06-15 15:54:00,1.0637,1.064,1.0637,1.064,1016800000.0
2007-06-15 15:55:00,1.064,1.0642,1.0637,1.06375,1452100005.0
2007-06-15 15:56:00,1.06375,1.06375,1.0632,1.06345,1404199992.0
2007-06-15 15:57:00,1.0634,1.06345,1.06335,1.0634,783899999.0
2007-06-15 15:58:00,1.0635,1.0636,1.06345,1.0636,729999994.0
2007-06-15 15:59:00,1.0636,1.0636,1.0628,1.0632,952200004.0
2007-06-15 16:00:00,1.06285,1.0631,1.0624,1.063,987800004.0
2007-06-15 16:01:00,1.06295,1.06335,1.0629,1.06325,1054499998.0
2007-06-15 16:02:00,1.06325,1.06325,1.06275,1.06275,1948100009.0
2007-06-15 16:03:00,1.06275,1.06295,1.06265,1.0629,1967600003.0
2007-06-15 16:04:00,1.0628,1.06295,1.0627,1.06285,653500000.0
2007-06-15 16:05:00,1.06285,1.06285,1.0628,1.06285,125600000.0
2007-06-15 16:06:00,1.06285,1.0629,1.0627,1.0629,726799997.0
2007-06-15 16:07:00,1.0629,1.06295,1.06285,1.06295,775600009.0
2007-06-15 16:08:00,1.06295,1.06295,1.06275,1.0629,1824100001.0
2007-06-15 16:09:00,1.0629,1.0629,1.0627,1.0629,855600008.0
2007-06-15 16:10:00,1.0629,1.06305,1.0629,1.063,1234499998.0
2007-06-15 16:11:00,1.063,1.0633,1.063,1.0632,977299999.0
2007-06-15 16:12:00,1.0632,1.0635,1.0632,1.0633,1639400003.0
2007-06-15 16:13:00,1.0633,1.06345,1.06325,1.0633,1477500014.0
2007-06-15 16:14:00,1.06335,1.06345,1.0633,1.0633,2049900013.0
2007-06-15 16:15:00,1.0633,1.0634,1.0633,1.0634,217700004.0
2007-06-15 16:16:00,1.0634,1.0634,1.06315,1.0633,776799999.0
2007-06-15 16:17:00,1.0633,1.0633,1.06315,1.0632,991499998.0
2007-06-15 16:18:00,1.0632,1.0633,1.0631,1.06315,1083799997.0
2007-06-15 16:19:00,1.0632,1.0633,1.06315,1.0633,1199700001.0
2007-06-15 16:20:00,1.0633,1.0634,1.06315,1.06315,1351199992.0
2007-06-15 16:21:00,1.0631,1.0632,1.0628,1.0629,1677399997.0
2007-06-15 16:22:00,1.06295,1.0633,1.0629,1.0633,1677399997.0
2007-06-15 16:23:00,1.0633,1.0634,1.06315,1.06325,1867100006.0
2007-06-15 16:24:00,1.0633,1.0633,1.06325,1.0633,95000000.0
2007-06-15 16:25:00,1.0633,1.0633,1.06315,1.0632,934600004.0
2007-06-15 16:26:00,1.06315,1.06325,1.06295,1.063,1969299998.0
2007-06-15 16:27:00,1.063,1.06345,1.063,1.06345,1862400001.0
2007-06-15 16:28:00,1.0634,1.0634,1.0631,1.0633,715299997.0
2007-06-15 16:29:00,1.06335,1.06335,1.0632,1.0633,715299997.0
2007-06-15 16:30:00,1.0633,1.0633,1.06325,1.0633,1626599998.0
2007-06-15 16:31:00,1.0633,1.06355,1.0633,1.0635,1897900015.0
2007-06-15 16:32:00,1.06355,1.06355,1.06335,1.06355,1224400000.0
2007-06-15 16:33:00,1.06355,1.06385,1.0635,1.06385,157600001.0
2007-06-15 16:34:00,1.06385,1.06385,1.0636,1.06365,301200001.0
2007-06-15 16:35:00,1.06355,1.06365,1.0635,1.06365,258599999.0
2007-06-15 16:36:00,1.0637,1.064,1.0637,1.064,712900001.0
2007-06-15 16:37:00,1.064,1.064,1.0638,1.064,937899999.0
2007-06-15 16:38:00,1.064,1.0641,1.064,1.0641,849200000.0
2007-06-15 16:39:00,1.06405,1.0641,1.06375,1.0638,1594100002.0
2007-06-15 16:40:00,1.0638,1.06405,1.0638,1.064,297599999.0
2007-06-15 16:41:00,1.064,1.06415,1.06395,1.06395,1144899991.0
2007-06-15 16:42:00,1.06395,1.064,1.06395,1.064,458199999.0
2007-06-15 16:43:00,1.064,1.0641,1.06385,1.064,655300004.0
2007-06-15 16:44:00,1.064,1.06415,1.0639,1.06395,1454199999.0
2007-06-15 16:45:00,1.06395,1.06395,1.06375,1.06385,497799997.0
2007-06-15 16:46:00,1.0639,1.0639,1.0638,1.0638,310299997.0
2007-06-15 16:47:00,1.0638,1.0638,1.0636,1.0636,1002099998.0
2007-06-15 16:48:00,1.06365,1.0637,1.06355,1.0636,687800007.0
2007-06-15 16:49:00,1.0636,1.06365,1.06355,1.06355,211300002.0
2007-06-15 16:50:00,1.06355,1.0637,1.06355,1.06365,136600000.0
2007-06-15 16:51:00,1.06365,1.06365,1.0635,1.0636,335199999.0
2007-06-15 16:52:00,1.0636,1.0636,1.0635,1.0635,401100001.0
2007-06-15 16:53:00,1.0635,1.0635,1.0635,1.0635,765999987.0
2007-06-15 16:54:00,1.0635,1.0636,1.06345,1.0635,1462399996.0
2007-06-15 16:55:00,1.0635,1.0638,1.06345,1.06355,541699999.0
2007-06-15 16:56:00,1.06355,1.06375,1.06355,1.06365,532400003.0
2007-06-15 16:57:00,1.06365,1.06365,1.0636,1.0636,257099998.0
2007-06-15 16:58:00,1.0636,1.06365,1.06355,1.0636,161600003.0
2007-06-15 16:59:00,1.0636,1.06375,1.0635,1.06375,747099998.0
2007-06-15 17:00:00,1.0637,1.0638,1.0635,1.0635,1721099995.0
2007-06-15 17:01:00,1.06365,1.06365,1.06345,1.06365,1721099995.0
2007-06-15 17:02:00,1.06365,1.0637,1.06355,1.0637,417100000.0
2007-06-15 17:03:00,1.0637,1.0637,1.0635,1.0637,265100002.0
2007-06-15 17:04:00,1.0637,1.0639,1.06365,1.0639,743099998.0
2007-06-15 17:05:00,1.0639,1.0639,1.0638,1.0639,33900000.0
2007-06-15 17:06:00,1.0638,1.0639,1.0638,1.0638,68100000.0
2007-06-15 17:07:00,1.0638,1.0638,1.0636,1.0638,409100000.0
2007-06-15 17:08:00,1.0638,1.0638,1.06365,1.06365,76400000.0
2007-06-15 17:09:00,1.0637,1.0637,1.0637,1.0637,8000000.0
2007-06-15 17:10:00,1.0637,1.0637,1.06365,1.0637,38900000.0
2007-06-15 17:11:00,1.0637,1.0637,1.0635,1.0636,641299998.0
2007-06-15 17:12:00,1.0636,1.0636,1.0635,1.0636,231099999.0
2007-06-15 17:13:00,1.0635,1.0636,1.06345,1.06355,171000002.0
2007-06-15 17:14:00,1.06355,1.0636,1.06335,1.0634,828900006.0
2007-06-15 17:15:00,1.0634,1.0636,1.0634,1.0636,441999998.0
2007-06-15 17:16:00,1.0636,1.0636,1.06345,1.06355,714600001.0
2007-06-15 17:17:00,1.06355,1.06355,1.0635,1.0635,629999998.0
2007-06-15 17:18:00,1.0635,1.0637,1.0635,1.0636,1127299995.0
2007-06-15 17:19:00,1.0637,1.06405,1.0637,1.064,1023500006.0
2007-06-15 17:20:00,1.06395,1.0641,1.0637,1.0641,884199997.0
2007-06-15 17:21:00,1.0641,1.0651,1.064,1.065,1452399999.0
2007-06-15 17:22:00,1.065,1.0655,1.0648,1.06545,1770600012.0
2007-06-15 17:23:00,1.0655,1.0657,1.06525,1.0653,1107700001.0
2007-06-15 17:24:00,1.06545,1.06545,1.0651,1.0651,710200008.0
2007-06-15 17:25:00,1.065,1.0651,1.0649,1.0649,1747499994.0
2007-06-15 17:26:00,1.0652,1.0666,1.0651,1.0665,1747499994.0
2007-06-15 17:27:00,1.0664,1.0666,1.06595,1.06625,1430800002.0
2007-06-15 17:28:00,1.0662,1.0663,1.0661,1.0663,1501000001.0
2007-06-15 17:29:00,1.0664,1.0668,1.0664,1.0666,1501000001.0
2007-06-15 17:30:00,1.067,1.0674,1.06685,1.06685,1501000001.0
2007-06-15 17:31:00,1.0669,1.0669,1.0667,1.0668,1396900007.0
2007-06-15 17:32:00,1.0668,1.067,1.0668,1.067,422999998.0
2007-06-15 17:33:00,1.0673,1.0673,1.0671,1.06715,422999998.0
2007-06-15 17:34:00,1.06715,1.0672,1.0671,1.0672,154900001.0
2007-06-15 17:35:00,1.0673,1.0674,1.06705,1.0673,512300001.0
2007-06-15 17:36:00,1.0673,1.068,1.06725,1.0677,1653599998.0
2007-06-15 17:37:00,1.0678,1.0679,1.0676,1.06775,1668100002.0
2007-06-15 17:38:00,1.06775,1.0683,1.0677,1.06825,1786600002.0
2007-06-15 17:39:00,1.06825,1.06825,1.06795,1.068,1306413862.0
2007-06-15 17:40:00,1.06805,1.0682,1.0679,1.0682,1080500001.0
2007-06-15 17:41:00,1.0682,1.0682,1.0681,1.0681,127100000.0
2007-06-15 17:42:00,1.06815,1.06815,1.0679,1.0679,275899999.0
2007-06-15 17:43:00,1.0679,1.06795,1.0676,1.0677,1441800004.0
2007-06-15 17:44:00,1.0677,1.0678,1.0676,1.06775,779099998.0
2007-06-15 17:45:00,1.0678,1.06785,1.06765,1.0678,1342799988.0
2007-06-15 17:46:00,1.06775,1.0678,1.06765,1.0677,963900004.0
2007-06-15 17:47:00,1.0677,1.0678,1.06765,1.0678,897100004.0
2007-06-15 17:48:00,1.0678,1.06835,1.0677,1.06825,1601300001.0
2007-06-15 17:49:00,1.0682,1.0683,1.068,1.068,368500001.0
2007-06-15 17:50:00,1.068,1.068,1.0679,1.0679,408400005.0
2007-06-15 17:51:00,1.06795,1.06795,1.06775,1.06775,406299999.0
2007-06-15 17:52:00,1.0678,1.0678,1.0673,1.0673,1182199997.0
2007-06-15 17:53:00,1.06735,1.0675,1.0673,1.0673,634199990.0
2007-06-15 17:54:00,1.0673,1.0673,1.0669,1.0671,1066500006.0
2007-06-15 17:55:00,1.0671,1.0676,1.067,1.0675,1268299999.0
2007-06-15 17:56:00,1.0675,1.0677,1.0675,1.0677,810000004.0
2007-06-15 17:57:00,1.0676,1.06765,1.0674,1.0674,363900000.0
2007-06-15 17:58:00,1.06735,1.0677,1.06735,1.06765,636300002.0
2007-06-15 17:59:00,1.0676,1.0679,1.0673,1.0679,1639799995.0
2007-06-15 18:00:00,1.0678,1.0678,1.0674,1.0674,1639799995.0
2007-06-15 18:01:00,1.0674,1.06755,1.0674,1.0674,646500000.0
2007-06-15 18:02:00,1.0673,1.0674,1.0673,1.0674,51400000.0
2007-06-15 18:03:00,1.0674,1.0674,1.0673,1.0673,23700000.0
2007-06-15 18:04:00,1.0672,1.0673,1.0672,1.0673,154099999.0
2007-06-15 18:05:00,1.0673,1.0673,1.0673,1.0673,45500000.0
2007-06-15 18:06:00,1.0673,1.0673,1.06725,1.0673,186600000.0
2007-06-15 18:07:00,1.0673,1.0673,1.06705,1.06705,191499997.0
2007-06-15 18:08:00,1.06705,1.06715,1.06695,1.06705,885099994.0
2007-06-15 18:09:00,1.06705,1.06715,1.06705,1.0671,42400000.0
2007-06-15 18:10:00,1.0671,1.0671,1.0671,1.0671,149399999.0
2007-06-15 18:11:00,1.06705,1.0679,1.06705,1.0679,1017000002.0
2007-06-15 18:12:00,1.0679,1.06795,1.0678,1.06795,300700000.0
2007-06-15 18:13:00,1.06795,1.068,1.0678,1.0678,554300000.0
2007-06-15 18:14:00,1.0678,1.06785,1.0678,1.0678,132100000.0
2007-06-15 18:15:00,1.0678,1.0678,1.0678,1.0678,161200000.0
2007-06-15 18:16:00,1.06753,1.06757,1.06746,1.0675,40000000.0
2007-06-15 18:17:00,1.0678,1.06785,1.0677,1.06785,418199999.0
2007-06-15 18:18:00,1.06785,1.06795,1.06775,1.06775,263899998.0
2007-06-15 18:19:00,1.06775,1.06795,1.0677,1.06795,149000000.0
2007-06-15 18:20:00,1.06795,1.06805,1.06785,1.06785,320100006.0
2007-06-15 18:21:00,1.06785,1.068,1.06785,1.068,417999998.0
2007-06-15 18:22:00,1.068,1.06805,1.068,1.06805,71100000.0
2007-06-15 18:23:00,1.06805,1.0681,1.06805,1.0681,75200000.0
2007-06-15 18:24:00,1.0681,1.0681,1.06795,1.06805,487000002.0
2007-06-15 18:25:00,1.068,1.06805,1.06795,1.06795,670700007.0
2007-06-15 18:26:00,1.06795,1.0682,1.06795,1.0681,400500003.0
2007-06-15 18:27:00,1.0681,1.0682,1.06795,1.068,690859752.0
2007-06-15 18:28:00,1.06805,1.06805,1.0677,1.0677,681700007.0
2007-06-15 18:29:00,1.0677,1.0678,1.06765,1.0677,859200005.0
2007-06-15 18:30:00,1.0677,1.0677,1.06765,1.0677,278900000.0
2007-06-15 18:31:00,1.06765,1.0678,1.06765,1.06775,493799997.0
2007-06-15 18:32:00,1.0678,1.06785,1.06775,1.06775,460299995.0
2007-06-15 18:33:00,1.06785,1.06795,1.0678,1.0679,546000000.0
2007-06-15 18:34:00,1.06785,1.0681,1.06785,1.068,1075600003.0
2007-06-15 18:35:00,1.0681,1.0682,1.068,1.0682,733000004.0
2007-06-15 18:36:00,1.0682,1.0682,1.0681,1.0681,214900000.0
2007-06-15 18:37:00,1.0682,1.0686,1.0682,1.0685,948500016.0
2007-06-15 18:38:00,1.0686,1.0688,1.0686,1.0686,948500016.0
2007-06-15 18:39:00,1.0686,1.06895,1.0686,1.06895,1581899994.0
2007-06-15 18:40:00,1.06895,1.06895,1.0688,1.0688,516900007.0
2007-06-15 18:41:00,1.0688,1.0688,1.0688,1.0688,127400000.0
2007-06-15 18:42:00,1.0688,1.0688,1.0686,1.0686,879199999.0
2007-06-15 18:43:00,1.0687,1.0687,1.06845,1.0685,1270100001.0
2007-06-15 18:44:00,1.0685,1.0686,1.06795,1.06795,378599999.0
2007-06-15 18:45:00,1.0679,1.0681,1.0679,1.0679,659800005.0
2007-06-15 18:46:00,1.06795,1.06795,1.0676,1.06765,393699998.0
2007-06-15 18:47:00,1.0676,1.0676,1.0676,1.0676,193600001.0
2007-06-15 18:48:00,1.0676,1.0677,1.0676,1.06765,377900002.0
2007-06-15 18:49:00,1.0677,1.0677,1.0676,1.0676,429699999.0
2007-06-15 18:50:00,1.0676,1.0677,1.0675,1.06765,930542634.0
2007-06-15 18:51:00,1.06755,1.0676,1.0675,1.0676,428300003.0
2007-06-15 18:52:00,1.0676,1.0677,1.0676,1.0676,305899998.0
2007-06-15 18:53:00,1.0676,1.0677,1.06755,1.0676,458299999.0
2007-06-15 18:54:00,1.0676,1.0676,1.06755,1.0676,56600000.0
2007-06-15 18:55:00,1.0676,1.0676,1.06755,1.06755,174000000.0
2007-06-15 18:56:00,1.0675,1.0676,1.0675,1.0676,81400001.0
2007-06-15 18:57:00,1.0676,1.0676,1.06755,1.0676,162900000.0
2007-06-15 18:58:00,1.0676,1.06765,1.0676,1.06765,253400003.0
2007-06-15 18:59:00,1.0676,1.06765,1.0675,1.06755,1007200002.0
2007-06-15 19:00:00,1.0676,1.06765,1.06755,1.0676,237100002.0
2007-06-15 19:01:00,1.06729,1.06746,1.06729,1.06735,291900000.0
2007-06-15 19:02:00,1.06722,1.06737,1.06722,1.06736,822000012.0
2007-06-15 19:03:00,1.06765,1.0677,1.0676,1.06765,370800002.0
2007-06-15 19:04:00,1.0676,1.06765,1.06755,1.06755,391300001.0
2007-06-15 19:05:00,1.06765,1.0677,1.0676,1.0676,26500000.0
2007-06-15 19:06:00,1.0676,1.0677,1.0676,1.0677,27499999.0
2007-06-15 19:07:00,1.0677,1.06775,1.0677,1.06775,124399999.0
2007-06-15 19:08:00,1.0678,1.0678,1.06775,1.0678,25400000.0
2007-06-15 19:09:00,1.0678,1.0678,1.0678,1.0678,23100000.0
2007-06-15 19:10:00,1.0678,1.06785,1.0678,1.06785,28700000.0
2007-06-15 19:11:00,1.0679,1.0679,1.06775,1.06775,246750001.0
2007-06-15 19:12:00,1.06755,1.0676,1.06753,1.06753,223800000.0
2007-06-15 19:13:00,1.06775,1.06775,1.06775,1.06775,1600000.0
2007-06-15 19:14:00,1.06775,1.06775,1.0677,1.0677,56700000.0
2007-06-15 19:15:00,1.06765,1.06765,1.06765,1.06765,10600000.0
2007-06-15 19:16:00,1.0677,1.0677,1.0677,1.0677,206400001.0
2007-06-15 19:17:00,1.0677,1.0677,1.0677,1.0677,50600000.0
2007-06-15 19:18:00,1.0677,1.0677,1.06765,1.06765,7200000.0
2007-06-15 19:19:00,1.0676,1.0676,1.0675,1.06755,377799999.0
2007-06-15 19:20:00,1.0676,1.06765,1.0676,1.06765,27900000.0
2007-06-15 19:21:00,1.06765,1.06765,1.0676,1.06765,30000000.0
2007-06-15 19:22:00,1.0677,1.0677,1.06765,1.06765,10600000.0
2007-06-15 19:23:00,1.0676,1.0676,1.0676,1.0676,95700001.0
2007-06-15 19:24:00,1.0676,1.0676,1.0675,1.0675,461399999.0
2007-06-15 19:25:00,1.0675,1.0675,1.0675,1.0675,24900000.0
2007-06-15 19:26:00,1.0675,1.0675,1.0675,1.0675,250599999.0
2007-06-15 19:27:00,1.06755,1.06755,1.0675,1.0675,28200000.0
2007-06-15 19:28:00,1.0675,1.0677,1.0675,1.0676,613199997.0
2007-06-15 19:29:00,1.0676,1.06765,1.06755,1.06765,127500000.0
2007-06-15 19:30:00,1.0676,1.0676,1.0676,1.0676,88400002.0
2007-06-15 19:31:00,1.06765,1.06765,1.0675,1.0675,1093700003.0
2007-06-15 19:32:00,1.06755,1.0676,1.0675,1.0675,617200008.0
2007-06-15 19:33:00,1.0675,1.0676,1.06745,1.06755,357800001.0
2007-06-15 19:34:00,1.0675,1.0676,1.0675,1.06755,615899984.0
2007-06-15 19:35:00,1.06755,1.0676,1.06755,1.0676,55800000.0
2007-06-15 19:36:00,1.0676,1.0677,1.0676,1.06765,134099998.0
2007-06-15 19:37:00,1.0677,1.0678,1.06765,1.0677,355900000.0
2007-06-15 19:38:00,1.0677,1.0677,1.0677,1.0677,135600003.0
2007-06-15 19:39:00,1.06741,1.06751,1.06731,1.06751,117999999.0
2007-06-15 19:40:00,1.06748,1.06758,1.06719,1.06758,182599999.0
2007-06-15 19:41:00,1.0677,1.0677,1.06745,1.06745,567800002.0
2007-06-15 19:42:00,1.06745,1.06755,1.06745,1.06745,276999998.0
2007-06-15 19:43:00,1.0675,1.0675,1.0675,1.0675,119400000.0
2007-06-15 19:44:00,1.0675,1.0675,1.06745,1.0675,250700002.0
2007-06-15 19:45:00,1.0675,1.0676,1.06745,1.06755,196899998.0
2007-06-15 19:46:00,1.0676,1.0676,1.0675,1.0675,466399999.0
2007-06-15 19:47:00,1.0675,1.0675,1.06745,1.0675,553599988.0
2007-06-15 19:48:00,1.06745,1.06745,1.06745,1.06745,3200000.0
2007-06-15 19:49:00,1.0674,1.06745,1.0674,1.06745,231100001.0
2007-06-15 19:50:00,1.0674,1.0674,1.0673,1.0673,177000001.0
2007-06-15 19:51:00,1.0673,1.0673,1.0671,1.0672,399800001.0
2007-06-15 19:52:00,1.0672,1.0672,1.0672,1.0672,38400000.0
2007-06-15 19:53:00,1.0672,1.06725,1.067,1.067,621999994.0
2007-06-15 19:54:00,1.06705,1.0671,1.06695,1.067,861399996.0
2007-06-15 19:55:00,1.067,1.0671,1.067,1.067,367599999.0
2007-06-15 19:56:00,1.067,1.0671,1.067,1.0671,370699999.0
2007-06-15 19:57:00,1.0671,1.0671,1.0671,1.0671,263800000.0
2007-06-15 19:58:00,1.0671,1.0671,1.06705,1.0671,110800000.0
2007-06-15 19:59:00,1.0671,1.0672,1.06705,1.0672,125699999.0
2007-06-15 20:00:00,1.06725,1.0673,1.0672,1.06725,357400003.0
2007-06-15 20:01:00,1.0673,1.0674,1.0673,1.06735,490099998.0
2007-06-15 20:02:00,1.06735,1.0674,1.06735,1.0674,146600000.0
2007-06-15 20:03:00,1.0674,1.0675,1.06735,1.06745,536100005.0
2007-06-15 20:04:00,1.0675,1.0676,1.0675,1.0676,243000000.0
2007-06-15 20:05:00,1.0676,1.06775,1.0675,1.0677,562099996.0
2007-06-15 20:06:00,1.0677,1.0677,1.0676,1.0676,367600007.0
2007-06-15 20:07:00,1.0676,1.0676,1.06755,1.0676,174500002.0
2007-06-15 20:08:00,1.0676,1.0676,1.0676,1.0676,32300000.0
2007-06-15 20:09:00,1.0676,1.0676,1.0676,1.0676,63600000.0
2007-06-15 20:10:00,1.0676,1.0676,1.0676,1.0676,5300000.0
2007-06-15 20:11:00,1.0676,1.0677,1.0676,1.0677,200200002.0
2007-06-15 20:12:00,1.0677,1.0678,1.0676,1.0677,424400001.0
2007-06-15 20:13:00,1.0678,1.0678,1.0677,1.0677,18499999.0
2007-06-15 20:14:00,1.0678,1.0678,1.0677,1.0677,36799999.0
2007-06-15 20:15:00,1.0677,1.0677,1.0676,1.06765,392800000.0
2007-06-15 20:16:00,1.0676,1.06785,1.0676,1.06785,200799999.0
2007-06-15 20:17:00,1.06767,1.06773,1.06766,1.06767,171500001.0
2007-06-15 20:18:00,1.06759,1.06775,1.06755,1.06771,208799998.0
2007-06-15 20:19:00,1.06785,1.06785,1.06775,1.0678,202100000.0
2007-06-15 20:20:00,1.0678,1.0678,1.0678,1.0678,166400000.0
2007-06-15 20:21:00,1.0678,1.0679,1.0678,1.0679,117999998.0
2007-06-15 20:22:00,1.06795,1.06795,1.06785,1.06785,56800000.0
2007-06-15 20:23:00,1.06785,1.06785,1.06785,1.06785,1600000.0
2007-06-15 20:24:00,1.0678,1.0678,1.0675,1.0677,274000001.0
2007-06-15 20:25:00,1.0677,1.0677,1.0675,1.0675,128699998.0
2007-06-15 20:26:00,1.06755,1.0677,1.0675,1.0675,326099999.0
2007-06-15 20:27:00,1.0675,1.0675,1.0674,1.0674,50907072.0
2007-06-15 20:28:00,1.0675,1.0675,1.0675,1.0675,120600000.0
2007-06-15 20:29:00,1.0673,1.0673,1.06725,1.0673,79000000.0
2007-06-15 20:30:00,1.06725,1.0673,1.0671,1.0671,74600000.0
2007-06-15 20:31:00,1.06715,1.0673,1.0671,1.0673,102400000.0
2007-06-15 20:32:00,1.0673,1.0673,1.0672,1.0673,77600000.0
2007-06-15 20:33:00,1.06725,1.06745,1.06725,1.06745,345400000.0
2007-06-15 20:34:00,1.06745,1.0675,1.0674,1.06745,179300000.0
2007-06-15 20:35:00,1.06745,1.06745,1.06745,1.06745,62300000.0
2007-06-15 20:36:00,1.06745,1.0676,1.06735,1.06745,277699999.0
2007-06-15 20:37:00,1.06745,1.06745,1.06735,1.06745,144700000.0
2007-06-15 20:38:00,1.0675,1.0675,1.0675,1.0675,54200000.0
2007-06-15 20:39:00,1.0675,1.0675,1.0675,1.0675,21600000.0
2007-06-15 20:40:00,1.0675,1.0675,1.06745,1.06745,13600000.0
2007-06-15 20:41:00,1.0675,1.06755,1.0675,1.0675,479600002.0
2007-06-15 20:42:00,1.0675,1.0677,1.0675,1.0676,262100002.0
2007-06-15 20:43:00,1.0676,1.0678,1.0676,1.0677,388899999.0
2007-06-15 20:44:00,1.0677,1.06775,1.0677,1.0677,216900000.0
2007-06-15 20:45:00,1.0677,1.0677,1.0674,1.0674,367700000.0
2007-06-15 20:46:00,1.0674,1.0675,1.06735,1.0675,487200000.0
2007-06-15 20:47:00,1.0675,1.0675,1.0674,1.0674,444100000.0
2007-06-15 20:48:00,1.0674,1.0674,1.0674,1.0674,24800000.0
2007-06-15 20:49:00,1.0674,1.0674,1.0674,1.0674,17500000.0
2007-06-15 20:50:00,1.0674,1.0674,1.06735,1.06735,28400000.0
2007-06-15 20:51:00,1.06735,1.06735,1.06735,1.06735,27200000.0
2007-06-15 20:52:00,1.06735,1.0674,1.06735,1.0674,29600000.0
2007-06-15 20:53:00,1.0674,1.0675,1.0674,1.0675,33600000.0
2007-06-15 20:54:00,1.0675,1.0676,1.06745,1.0676,133299999.0
2007-06-15 20:55:00,1.0676,1.0676,1.06755,1.06755,305800004.0
2007-06-15 20:56:00,1.0676,1.06775,1.0676,1.0677,212800000.0
2007-06-15 20:57:00,1.0677,1.06785,1.0677,1.06785,212399997.0
2007-06-15 20:58:00,1.06785,1.06805,1.0678,1.068,108599999.0
2007-06-15 20:59:00,1.068,1.0685,1.068,1.0684,794299999.0
2007-06-15 21:00:00,1.0684,1.0685,1.0684,1.0684,807100004.0
2007-06-15 21:01:00,1.0684,1.06845,1.06835,1.0684,129000000.0
2007-06-15 21:02:00,1.06845,1.06845,1.06845,1.06845,8000000.0
2007-06-15 21:03:00,1.06845,1.0685,1.06845,1.0685,5600000.0
2007-06-15 21:04:00,1.06845,1.06865,1.06845,1.06855,549000007.0
2007-06-15 21:05:00,1.0685,1.06855,1.0685,1.0685,77800000.0
2007-06-15 21:06:00,1.06855,1.06855,1.06855,1.06855,3200000.0
2007-06-15 21:07:00,1.0685,1.0686,1.0685,1.0685,258999998.0
2007-06-15 21:08:00,1.0685,1.0685,1.0683,1.0683,729300001.0
2007-06-15 21:09:00,1.0683,1.0683,1.0683,1.0683,24800000.0
2007-06-15 21:10:00,1.0683,1.0683,1.0682,1.0682,84499997.0
2007-06-15 21:11:00,1.0682,1.0683,1.0682,1.0683,138899998.0
2007-06-15 21:12:00,1.06825,1.0683,1.06825,1.0683,28800000.0
2007-06-15 21:13:00,1.0683,1.0683,1.0683,1.0683,5600000.0
2007-06-15 21:14:00,1.0683,1.0683,1.0683,1.0683,11200000.0
2007-06-15 21:15:00,1.06808,1.06813,1.06805,1.06813,92599999.0
2007-06-15 21:16:00,1.0683,1.0685,1.0683,1.06845,138500002.0
2007-06-15 21:17:00,1.0685,1.0685,1.0684,1.0685,131499996.0
2007-06-15 21:18:00,1.0685,1.0685,1.0684,1.0684,98099998.0
2007-06-15 21:19:00,1.0684,1.0685,1.0683,1.0684,322000002.0
2007-06-15 21:20:00,1.0684,1.0684,1.0683,1.0684,64600000.0
2007-06-15 21:21:00,1.0684,1.06845,1.0684,1.0684,35699999.0
2007-06-15 21:22:00,1.06845,1.06845,1.0684,1.0684,108700000.0
2007-06-15 21:23:00,1.0684,1.0684,1.0683,1.0683,271300001.0
2007-06-15 21:24:00,1.0683,1.0683,1.0682,1.0683,32000000.0
2007-06-15 21:25:00,1.0683,1.0683,1.0683,1.0683,2400000.0
2007-06-15 21:26:00,1.0683,1.0683,1.0683,1.0683,7200000.0
2007-06-15 21:27:00,1.0682,1.0682,1.0682,1.0682,10400000.0
2007-06-15 21:28:00,1.0682,1.06835,1.0682,1.0683,224600004.0
2007-06-15 21:29:00,1.06835,1.06835,1.0681,1.0682,516599999.0
2007-06-15 21:30:00,1.0682,1.06845,1.06815,1.0682,455200001.0
2007-06-15 21:31:00,1.0683,1.0683,1.0682,1.0682,278200000.0
2007-06-15 21:32:00,1.0683,1.0683,1.0683,1.0683,75000001.0
2007-06-15 21:33:00,1.0683,1.06835,1.0682,1.0683,530800004.0
2007-06-15 21:34:00,1.0683,1.0683,1.0681,1.0681,383399996.0
2007-06-15 21:35:00,1.0681,1.0681,1.068,1.068,617000002.0
2007-06-15 21:36:00,1.068,1.0681,1.0679,1.068,522899997.0
2007-06-15 21:37:00,1.068,1.068,1.0679,1.0679,316699998.0
2007-06-15 21:38:00,1.0679,1.0679,1.0679,1.0679,41600000.0
2007-06-15 21:39:00,1.0679,1.0679,1.0679,1.0679,29400000.0
2007-06-15 21:40:00,1.0678,1.0679,1.0676,1.0678,1489999997.0
2007-06-15 21:41:00,1.0678,1.0679,1.0677,1.0679,726599996.0
2007-06-15 21:42:00,1.0679,1.068,1.0679,1.068,19200000.0
2007-06-15 21:43:00,1.068,1.0681,1.0678,1.068,664400011.0
2007-06-15 21:44:00,1.068,1.0681,1.0679,1.0679,575600010.0
2007-06-15 21:45:00,1.068,1.0681,1.068,1.068,301000001.0
2007-06-15 21:46:00,1.0681,1.0681,1.068,1.068,109900003.0
2007-06-15 21:47:00,1.06777,1.06788,1.06777,1.06788,7200000.0
2007-06-15 21:48:00,1.0681,1.0681,1.0681,1.0681,24400000.0
2007-06-15 21:49:00,1.068,1.0682,1.0679,1.0681,461000005.0
2007-06-15 21:50:00,1.0681,1.0681,1.0681,1.0681,228600000.0
2007-06-15 21:51:00,1.0681,1.0681,1.0681,1.0681,166700000.0
2007-06-15 21:52:00,1.0681,1.0682,1.0681,1.0682,8000000.0
2007-06-15 21:53:00,1.0682,1.0682,1.0679,1.068,280500001.0
2007-06-15 21:54:00,1.068,1.0681,1.068,1.068,228200001.0
2007-06-15 21:55:00,1.068,1.068,1.068,1.068,92400000.0
2007-06-15 21:56:00,1.068,1.068,1.0679,1.068,178400000.0
2007-06-15 21:57:00,1.068,1.0682,1.068,1.0682,283099997.0
2007-06-15 21:58:00,1.0682,1.0683,1.0682,1.0683,540899997.0
2007-06-15 21:59:00,1.0682,1.0684,1.0682,1.0684,239499995.0
2007-06-15 22:00:00,1.0684,1.0684,1.0681,1.0682,202100003.0
2007-06-15 22:01:00,1.0684,1.0684,1.0682,1.0682,200799998.0
2007-06-15 22:02:00,1.0682,1.0682,1.0681,1.0681,101600000.0
2007-06-15 22:03:00,1.068,1.0681,1.068,1.068,336800000.0
2007-06-15 22:04:00,1.068,1.068,1.068,1.068,36800000.0
2007-06-15 22:05:00,1.068,1.0681,1.068,1.0681,128800000.0
2007-06-15 22:06:00,1.068,1.068,1.068,1.068,16799999.0
2007-06-15 22:07:00,1.0681,1.0681,1.068,1.0681,64799997.0
2007-06-15 22:08:00,1.0681,1.0683,1.0681,1.0683,224800000.0
2007-06-15 22:09:00,1.0683,1.0683,1.0681,1.0681,230999996.0
2007-06-15 22:10:00,1.06805,1.06817,1.06805,1.06817,9700000.0
2007-06-15 22:11:00,1.0682,1.0683,1.0682,1.0683,8000000.0
2007-06-15 22:12:00,1.0683,1.0683,1.0683,1.0683,4800000.0
2007-06-15 22:13:00,1.0683,1.0683,1.0681,1.0682,455900000.0
2007-06-15 22:14:00,1.0682,1.0682,1.0681,1.0682,183200001.0
2007-06-15 22:15:00,1.0682,1.0682,1.0682,1.0682,42400000.0
2007-06-15 22:16:00,1.0682,1.0682,1.0682,1.0682,57600000.0
2007-06-15 22:17:00,1.0682,1.0682,1.0681,1.0681,62600001.0
2007-06-15 22:18:00,1.0682,1.0683,1.0682,1.0683,174600000.0
2007-06-15 22:19:00,1.0683,1.0683,1.0683,1.0683,19100000.0
2007-06-15 22:20:00,1.0683,1.0683,1.0682,1.0682,143700000.0
2007-06-15 22:21:00,1.0682,1.0682,1.0682,1.0682,291200000.0
2007-06-15 22:22:00,1.0683,1.0683,1.0683,1.0683,7200000.0
2007-06-15 22:23:00,1.0682,1.0682,1.0681,1.0681,80800000.0
2007-06-15 22:24:00,1.0681,1.0682,1.068,1.0682,326599999.0
2007-06-15 22:25:00,1.0682,1.0682,1.0681,1.0682,120800000.0
2007-06-15 22:26:00,1.0681,1.0682,1.068,1.0682,116100000.0
2007-06-15 22:27:00,1.0681,1.0682,1.068,1.068,161100000.0
2007-06-15 22:28:00,1.068,1.0681,1.0679,1.0679,587499998.0
2007-06-15 22:29:00,1.068,1.068,1.0679,1.068,198000004.0
2007-06-15 22:30:00,1.068,1.0681,1.068,1.068,131599999.0
2007-06-15 22:31:00,1.068,1.0681,1.068,1.068,79200000.0
2007-06-15 22:32:00,1.068,1.068,1.068,1.068,23200000.0
2007-06-15 22:33:00,1.068,1.068,1.068,1.068,56400001.0
2007-06-15 22:34:00,1.068,1.068,1.068,1.068,129300000.0
2007-06-15 22:35:00,1.068,1.068,1.0677,1.0678,388100002.0
2007-06-15 22:36:00,1.0678,1.0678,1.0675,1.0675,194300003.0
2007-06-15 22:37:00,1.0676,1.0676,1.0674,1.0674,303499998.0
2007-06-15 22:38:00,1.0675,1.0675,1.0674,1.0674,114099999.0
2007-06-15 22:39:00,1.0674,1.0677,1.0674,1.0675,317700000.0
2007-06-15 22:40:00,1.0675,1.0676,1.0674,1.0675,528200002.0
2007-06-15 22:41:00,1.0675,1.0675,1.0675,1.0675,38100000.0
2007-06-15 22:42:00,1.0674,1.0675,1.0674,1.0675,36900000.0
2007-06-15 22:43:00,1.0675,1.0675,1.0673,1.0673,116000000.0
2007-06-15 22:44:00,1.0673,1.0673,1.0673,1.0673,48000000.0
2007-06-15 22:45:00,1.0673,1.0676,1.0673,1.0675,92200000.0
2007-06-15 22:46:00,1.0675,1.0675,1.0674,1.0674,95799999.0
2007-06-15 22:47:00,1.0674,1.0674,1.0673,1.0673,83800000.0
2007-06-15 22:48:00,1.06704,1.06707,1.06692,1.06707,60600000.0
2007-06-15 22:49:00,1.0673,1.0677,1.0673,1.0675,128100000.0
2007-06-15 22:50:00,1.0675,1.0677,1.0673,1.0674,120700001.0
2007-06-15 22:51:00,1.0674,1.0674,1.0673,1.0674,158699999.0
2007-06-15 22:52:00,1.06745,1.0677,1.06745,1.0677,110700001.0
2007-06-15 22:53:00,1.0676,1.0676,1.0675,1.0675,22700000.0
2007-06-15 22:54:00,1.0675,1.0678,1.0675,1.0678,44400000.0
2007-06-15 22:55:00,1.0678,1.0678,1.0675,1.0676,263299999.0
2007-06-15 22:56:00,1.0676,1.0677,1.0676,1.0677,21500000.0
2007-06-15 22:57:00,1.0677,1.0677,1.0676,1.0676,37600000.0
2007-06-15 22:58:00,1.0677,1.0679,1.0675,1.0677,258999996.0
2007-06-15 22:59:00,1.0677,1.0679,1.0675,1.0676,153400000.0
2007-06-18 00:02:00,1.0679,1.0679,1.0678,1.0678,57900000.0
2007-06-18 00:03:00,1.0677,1.0677,1.0677,1.0677,57900000.0
2007-06-18 00:04:00,1.0671,1.0678,1.0671,1.0678,57900000.0
2007-06-18 00:05:00,1.0679,1.068,1.0679,1.068,57900000.0
2007-06-18 00:11:00,1.0681,1.0681,1.0681,1.0681,57900000.0
2007-06-18 00:17:00,1.068,1.068,1.068,1.068,57900000.0
2007-06-18 00:21:00,1.0679,1.0679,1.0679,1.0679,57900000.0
2007-06-18 00:24:00,1.068,1.068,1.068,1.068,57900000.0
2007-06-18 00:31:00,1.0679,1.068,1.0679,1.068,57900000.0
2007-06-18 00:32:00,1.0679,1.0679,1.0679,1.0679,57900000.0
2007-06-18 00:36:00,1.0682,1.0684,1.068,1.0684,57900000.0
2007-06-18 00:38:00,1.0685,1.0686,1.0684,1.0686,57900000.0
2007-06-18 00:39:00,1.0685,1.0686,1.0685,1.0686,57900000.0
2007-06-18 00:45:00,1.0685,1.0686,1.0684,1.0684,57900000.0
2007-06-18 00:47:00,1.0682,1.0684,1.0682,1.0682,57900000.0
2007-06-18 00:48:00,1.0681,1.0681,1.0681,1.0681,57900000.0
2007-06-18 00:49:00,1.068,1.068,1.068,1.068,57900000.0
2007-06-18 00:51:00,1.0679,1.0679,1.0678,1.0678,57900000.0
2007-06-18 00:53:00,1.0679,1.0679,1.0679,1.0679,57900000.0
2007-06-18 00:54:00,1.068,1.068,1.068,1.068,57900000.0
2007-06-18 00:57:00,1.0681,1.0681,1.068,1.068,57900000.0
2007-06-18 00:59:00,1.0679,1.068,1.0677,1.0677,57900000.0
2007-06-18 01:00:00,1.0679,1.068,1.0678,1.0678,57900000.0
2007-06-18 01:02:00,1.0679,1.0679,1.0679,1.0679,57900000.0
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 01:16:00,1.068,1.068,1.068,1.068,57900000.0
2007-06-18 01:21:00,1.0679,1.0679,1.0679,1.0679,57900000.0
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 01:40:00,1.0677,1.0677,1.0677,1.0677,57900000.0
2007-06-18 01:41:00,1.0678,1.0678,1.0674,1.0674,57900000.0
2007-06-18 01:42:00,1.0675,1.0675,1.0674,1.0675,57900000.0
2007-06-18 01:43:00,1.0674,1.0674,1.0671,1.0671,57900000.0
2007-06-18 01:45:00,1.0672,1.0672,1.0672,1.0672,57900000.0
2007-06-18 01:46:00,1.0673,1.0673,1.0671,1.0671,57900000.0
2007-06-18 01:47:00,1.0672,1.0672,1.0671,1.0671,57900000.0
2007-06-18 01:55:00,1.067,1.067,1.0668,1.0668,57900000.0
2007-06-18 01:56:00,1.0667,1.0669,1.0667,1.0667,57900000.0
2007-06-18 01:57:00,1.0668,1.0668,1.0668,1.0668,57900000.0
2007-06-18 01:58:00,1.0669,1.0669,1.0667,1.0667,57900000.0
2007-06-18 01:59:00,1.0668,1.0668,1.0667,1.0667,57900000.0
2007-06-18 02:00:00,1.0668,1.0668,1.0668,1.0668,57900000.0
2007-06-18 02:01:00,1.0668,1.0668,1.0665,1.0665,42600000.0
2007-06-18 02:02:00,1.0665,1.06655,1.0665,1.0665,31600000.0
2007-06-18 02:03:00,1.0665,1.0665,1.06645,1.0665,196400000.0
2007-06-18 02:04:00,1.0665,1.0665,1.0665,1.0665,134600000.0
2007-06-18 02:05:00,1.0665,1.0665,1.0665,1.0665,114399999.0
2007-06-18 02:06:00,1.0665,1.0666,1.0665,1.0666,189600000.0
2007-06-18 02:07:00,1.0666,1.0666,1.0666,1.0666,16600000.0
2007-06-18 02:08:00,1.0667,1.0668,1.0667,1.06675,46400000.0
2007-06-18 02:09:00,1.06675,1.0668,1.06675,1.06675,55800000.0
2007-06-18 02:10:00,1.0668,1.067,1.06675,1.0668,757699999.0
2007-06-18 02:11:00,1.0666,1.06666,1.06641,1.06666,109400000.0
2007-06-18 02:12:00,1.0668,1.0668,1.0668,1.0668,73400001.0
2007-06-18 02:13:00,1.06665,1.0667,1.0666,1.06665,44800000.0
2007-06-18 02:14:00,1.0668,1.0668,1.0667,1.0668,477699995.0
2007-06-18 02:15:00,1.06646,1.06655,1.06639,1.0664,195899995.0
2007-06-18 02:16:00,1.06653,1.06662,1.06638,1.06662,230900002.0
2007-06-18 02:17:00,1.0668,1.0669,1.0668,1.0669,292900000.0
2007-06-18 02:18:00,1.0669,1.0669,1.0669,1.0669,118400000.0
2007-06-18 02:19:00,1.0669,1.0671,1.0669,1.067,223000000.0
2007-06-18 02:20:00,1.067,1.0674,1.067,1.0674,232099999.0
2007-06-18 02:21:00,1.0674,1.0674,1.0673,1.0673,19200000.0
2007-06-18 02:22:00,1.0673,1.0676,1.0673,1.06745,387200004.0
2007-06-18 02:23:00,1.0675,1.0675,1.06745,1.06745,16000000.0
2007-06-18 02:24:00,1.0675,1.0675,1.0673,1.0674,155200002.0
2007-06-18 02:25:00,1.0674,1.0675,1.0674,1.0675,72100000.0
2007-06-18 02:26:00,1.06745,1.0675,1.06745,1.06745,65900000.0
2007-06-18 02:27:00,1.0675,1.0675,1.0671,1.0672,122700001.0
2007-06-18 02:28:00,1.0672,1.0672,1.0666,1.06705,641599998.0
2007-06-18 02:29:00,1.0671,1.0672,1.0671,1.0671,285899998.0
2007-06-18 02:30:00,1.06682,1.06696,1.06669,1.06696,158499998.0
2007-06-18 02:31:00,1.06695,1.06696,1.06684,1.06691,44100000.0
2007-06-18 02:32:00,1.0672,1.0672,1.0672,1.0672,30400000.0
2007-06-18 02:33:00,1.0672,1.0672,1.0672,1.0672,8900000.0
2007-06-18 02:34:00,1.0672,1.0672,1.0672,1.0672,8800000.0
2007-06-18 02:35:00,1.0672,1.0672,1.06715,1.0672,89800000.0
2007-06-18 02:36:00,1.0671,1.0671,1.0671,1.0671,15200000.0
2007-06-18 02:37:00,1.06715,1.0673,1.0671,1.0673,127900001.0
2007-06-18 02:38:00,1.0668,1.06685,1.0668,1.06685,6100000.0
2007-06-18 02:39:00,1.0669,1.06705,1.06689,1.06689,62400000.0
2007-06-18 02:40:00,1.06693,1.06716,1.06687,1.06706,110800000.0
2007-06-18 02:41:00,1.06725,1.06725,1.0672,1.0672,25900000.0
2007-06-18 02:42:00,1.06704,1.06707,1.06681,1.06707,102000001.0
2007-06-18 02:43:00,1.0672,1.0672,1.0671,1.0672,16300000.0
2007-06-18 02:44:00,1.0672,1.0672,1.06705,1.06705,179000001.0
2007-06-18 02:45:00,1.0672,1.0672,1.0671,1.0672,104900000.0
2007-06-18 02:46:00,1.06691,1.06699,1.06679,1.0668,66899999.0
2007-06-18 02:47:00,1.0672,1.0672,1.0672,1.0672,79600000.0
2007-06-18 02:48:00,1.0672,1.0672,1.0672,1.0672,53800000.0
2007-06-18 02:49:00,1.06725,1.0673,1.0672,1.0672,36000000.0
2007-06-18 02:50:00,1.0672,1.0673,1.0672,1.0672,50000000.0
2007-06-18 02:51:00,1.06725,1.0673,1.06725,1.0673,5600000.0
2007-06-18 02:52:00,1.06735,1.06735,1.0673,1.0673,20800000.0
2007-06-18 02:53:00,1.0673,1.06735,1.0672,1.0672,448800001.0
2007-06-18 02:54:00,1.0672,1.0672,1.06715,1.06715,838800001.0
2007-06-18 02:55:00,1.0672,1.0672,1.0672,1.0672,68300000.0
2007-06-18 02:56:00,1.0672,1.0672,1.0672,1.0672,23400000.0
2007-06-18 02:57:00,1.06725,1.0673,1.0672,1.0672,95600000.0
2007-06-18 02:58:00,1.0672,1.0672,1.0672,1.0672,7500000.0
2007-06-18 02:59:00,1.0672,1.0672,1.0672,1.0672,12100000.0
2007-06-18 03:00:00,1.0672,1.0672,1.0669,1.0671,235900000.0
2007-06-18 03:01:00,1.06725,1.0673,1.0669,1.06705,298100002.0
2007-06-18 03:02:00,1.06696,1.067,1.06684,1.06699,101500002.0
2007-06-18 03:03:00,1.0671,1.0671,1.0671,1.0671,91900000.0
2007-06-18 03:04:00,1.06679,1.06689,1.06679,1.06686,100900000.0
2007-06-18 03:05:00,1.0671,1.0672,1.0671,1.06715,40300000.0
2007-06-18 03:06:00,1.0672,1.0672,1.06705,1.0671,384700001.0
2007-06-18 03:07:00,1.067,1.067,1.0668,1.0668,73099998.0
2007-06-18 03:08:00,1.0669,1.0669,1.0668,1.0669,24300000.0
2007-06-18 03:09:00,1.0669,1.0669,1.0665,1.0665,147199997.0
2007-06-18 03:10:00,1.0665,1.0666,1.0665,1.0666,225799998.0
2007-06-18 03:11:00,1.0666,1.06665,1.0666,1.0666,31200000.0
2007-06-18 03:12:00,1.0666,1.0666,1.0666,1.0666,15600000.0
2007-06-18 03:13:00,1.0666,1.0666,1.0665,1.0665,222200000.0
2007-06-18 03:14:00,1.0665,1.0665,1.06615,1.06615,241700000.0
2007-06-18 03:15:00,1.0662,1.0662,1.0662,1.0662,23300000.0
2007-06-18 03:16:00,1.0662,1.0662,1.0661,1.0661,125800003.0
2007-06-18 03:17:00,1.0662,1.0662,1.0661,1.0662,17200000.0
2007-06-18 03:18:00,1.0661,1.0661,1.06605,1.0661,389200000.0
2007-06-18 03:19:00,1.06605,1.0661,1.066,1.06605,746500009.0
2007-06-18 03:20:00,1.0661,1.0661,1.0661,1.0661,19200000.0
2007-06-18 03:21:00,1.0661,1.06615,1.0661,1.06615,15400000.0
2007-06-18 03:22:00,1.06615,1.06615,1.0661,1.0661,22300000.0
2007-06-18 03:23:00,1.0662,1.0662,1.0662,1.0662,14400000.0
2007-06-18 03:24:00,1.0662,1.0662,1.0662,1.0662,4900000.0
2007-06-18 03:25:00,1.0662,1.0662,1.0662,1.0662,168300000.0
2007-06-18 03:26:00,1.0662,1.0662,1.0662,1.0662,183300000.0
2007-06-18 03:27:00,1.0662,1.0662,1.06615,1.0662,188099996.0
2007-06-18 03:28:00,1.0662,1.0662,1.06615,1.06615,184599998.0
2007-06-18 03:29:00,1.06615,1.0662,1.06615,1.0662,174399998.0
2007-06-18 03:30:00,1.0662,1.0662,1.06615,1.06615,165799998.0
2007-06-18 03:31:00,1.06594,1.06603,1.06594,1.06603,114900000.0
2007-06-18 03:32:00,1.0663,1.0663,1.0663,1.0663,5600000.0
2007-06-18 03:33:00,1.06595,1.066,1.06593,1.066,261000000.0
2007-06-18 03:34:00,1.066,1.066,1.06588,1.06588,66600000.0
2007-06-18 03:35:00,1.0664,1.0664,1.0664,1.0664,39800000.0
2007-06-18 03:36:00,1.06576,1.06592,1.06576,1.06586,65600000.0
2007-06-18 03:37:00,1.0664,1.0664,1.0664,1.0664,2500000.0
2007-06-18 03:38:00,1.0664,1.0664,1.0664,1.0664,1500000.0
2007-06-18 03:39:00,1.0664,1.0664,1.0664,1.0664,31800000.0
2007-06-18 03:40:00,1.06645,1.0665,1.06645,1.0665,35200000.0
2007-06-18 03:41:00,1.06617,1.06623,1.06617,1.06623,18100000.0
2007-06-18 03:42:00,1.0665,1.0665,1.0663,1.0663,104600000.0
2007-06-18 03:43:00,1.066,1.06621,1.06586,1.06586,126000003.0
2007-06-18 03:44:00,1.0663,1.0663,1.0662,1.0662,6500000.0
2007-06-18 03:45:00,1.0661,1.0667,1.0661,1.0666,445800002.0
2007-06-18 03:46:00,1.0666,1.0667,1.0666,1.0667,274400002.0
2007-06-18 03:47:00,1.0667,1.0667,1.0667,1.0667,2400000.0
2007-06-18 03:48:00,1.06665,1.06665,1.06645,1.0666,199400000.0
2007-06-18 03:49:00,1.0668,1.0668,1.0668,1.0668,400000.0
2007-06-18 03:50:00,1.06665,1.06665,1.06665,1.06665,6400000.0
2007-06-18 03:51:00,1.06636,1.06647,1.06636,1.06647,149000001.0
2007-06-18 03:52:00,1.06665,1.06665,1.0665,1.0665,137800000.0
2007-06-18 03:53:00,1.0665,1.0665,1.0665,1.0665,6500000.0
2007-06-18 03:54:00,1.0666,1.0666,1.0666,1.0666,200000.0
2007-06-18 03:55:00,1.0666,1.0666,1.0666,1.0666,800000.0
2007-06-18 03:56:00,1.0666,1.0666,1.06655,1.06655,6700000.0
2007-06-18 03:57:00,1.06655,1.0666,1.0665,1.0666,25300000.0
2007-06-18 03:58:00,1.06626,1.06626,1.066,1.06623,88000000.0
2007-06-18 03:59:00,1.06655,1.0666,1.06635,1.06635,109900000.0
2007-06-18 04:00:00,1.06635,1.06635,1.06635,1.06635,18799999.0
2007-06-18 04:01:00,1.0664,1.0664,1.0664,1.0664,31200000.0
2007-06-18 04:02:00,1.0664,1.0666,1.0664,1.0666,27600000.0
2007-06-18 04:03:00,1.0666,1.0666,1.0665,1.0665,40400000.0
2007-06-18 04:04:00,1.0666,1.0666,1.0666,1.0666,1000000.0
2007-06-18 04:05:00,1.0665,1.0666,1.0665,1.0665,181000000.0
2007-06-18 04:06:00,1.0665,1.06665,1.0665,1.06665,225400002.0
2007-06-18 04:07:00,1.06665,1.06665,1.0663,1.0663,198899999.0
2007-06-18 04:08:00,1.0663,1.0663,1.0662,1.0662,35400000.0
2007-06-18 04:09:00,1.0661,1.0662,1.0661,1.0662,61200000.0
2007-06-18 04:10:00,1.0662,1.0662,1.0662,1.0662,4100000.0
2007-06-18 04:11:00,1.0662,1.0664,1.0661,1.0664,66300000.0
2007-06-18 04:12:00,1.0664,1.0664,1.0663,1.0663,20900000.0
2007-06-18 04:13:00,1.0663,1.0663,1.0663,1.0663,15200000.0
2007-06-18 04:14:00,1.06593,1.06605,1.06583,1.06605,103500000.0
2007-06-18 04:15:00,1.06595,1.066,1.0659,1.0659,155900000.0
2007-06-18 04:16:00,1.06588,1.066,1.06588,1.06595,154100000.0
2007-06-18 04:17:00,1.0663,1.0663,1.0663,1.0663,10400000.0
2007-06-18 04:18:00,1.0664,1.0664,1.0664,1.0664,300000.0
2007-06-18 04:19:00,1.0663,1.0663,1.0663,1.0663,6400000.0
2007-06-18 04:20:00,1.06595,1.066,1.06595,1.066,78299999.0
2007-06-18 04:21:00,1.06595,1.06595,1.0659,1.06595,80600000.0
2007-06-18 04:22:00,1.0659,1.066,1.06588,1.06593,379999999.0
2007-06-18 04:23:00,1.0664,1.0664,1.0662,1.0662,35100000.0
2007-06-18 04:24:00,1.0662,1.0662,1.0662,1.0662,38300000.0
2007-06-18 04:25:00,1.0662,1.0662,1.0662,1.0662,6600000.0
2007-06-18 04:26:00,1.0662,1.0662,1.06615,1.0662,50300000.0
2007-06-18 04:27:00,1.0662,1.0662,1.06615,1.0662,40000000.0
2007-06-18 04:28:00,1.0662,1.0662,1.0662,1.0662,6700000.0
2007-06-18 04:29:00,1.0662,1.0662,1.0662,1.0662,6400000.0
2007-06-18 04:30:00,1.0662,1.0662,1.0662,1.0662,6400000.0
2007-06-18 04:31:00,1.06593,1.06593,1.06586,1.06593,77100000.0
2007-06-18 04:32:00,1.06592,1.06598,1.06584,1.06598,140600001.0
2007-06-18 04:33:00,1.06587,1.06597,1.06587,1.06597,27800001.0
2007-06-18 04:34:00,1.06595,1.06598,1.06585,1.06588,21600000.0
2007-06-18 04:35:00,1.06603,1.06603,1.06589,1.06598,44400000.0
2007-06-18 04:36:00,1.0662,1.0663,1.0662,1.0663,13200000.0
2007-06-18 04:37:00,1.0663,1.0663,1.0663,1.0663,500000.0
2007-06-18 04:38:00,1.06595,1.066,1.06595,1.06595,4500000.0
2007-06-18 04:39:00,1.066,1.06605,1.06595,1.066,64900000.0
2007-06-18 04:40:00,1.066,1.066,1.066,1.066,17700000.0
2007-06-18 04:41:00,1.0663,1.0663,1.0661,1.0661,118600002.0
2007-06-18 04:42:00,1.0661,1.0661,1.06585,1.0659,144800000.0
2007-06-18 04:43:00,1.0659,1.066,1.0659,1.066,84500000.0
2007-06-18 04:44:00,1.06559,1.06566,1.06559,1.06566,8000000.0
2007-06-18 04:45:00,1.066,1.066,1.066,1.066,200000.0
2007-06-18 04:46:00,1.0661,1.0661,1.066,1.066,14100000.0
2007-06-18 04:47:00,1.0659,1.0661,1.0659,1.066,28700000.0
2007-06-18 04:48:00,1.06567,1.06582,1.06561,1.06561,136100002.0
2007-06-18 04:49:00,1.06577,1.06589,1.06574,1.06575,132600002.0
2007-06-18 04:50:00,1.066,1.066,1.0659,1.066,5800000.0
2007-06-18 04:51:00,1.0659,1.0661,1.0659,1.0659,13800000.0
2007-06-18 04:52:00,1.0659,1.066,1.06585,1.0659,27700000.0
2007-06-18 04:53:00,1.0658,1.0659,1.0658,1.0658,19000000.0
2007-06-18 04:54:00,1.0658,1.0658,1.0657,1.06575,236800001.0
2007-06-18 04:55:00,1.06575,1.06575,1.0657,1.06575,45299999.0
2007-06-18 04:56:00,1.0655,1.06562,1.0655,1.06562,67599999.0
2007-06-18 04:57:00,1.06575,1.06575,1.06575,1.06575,9600000.0
2007-06-18 04:58:00,1.06575,1.06575,1.06575,1.06575,3200000.0
2007-06-18 04:59:00,1.0658,1.0658,1.06575,1.06575,10400000.0
2007-06-18 05:00:00,1.06575,1.06575,1.0657,1.0657,60400001.0
2007-06-18 05:01:00,1.0659,1.0659,1.0656,1.06565,100700001.0
2007-06-18 05:02:00,1.06565,1.06565,1.0656,1.0656,22500000.0
2007-06-18 05:03:00,1.06535,1.06535,1.06515,1.06532,184800007.0
2007-06-18 05:04:00,1.0656,1.0656,1.0656,1.0656,31800000.0
2007-06-18 05:05:00,1.0656,1.0656,1.0656,1.0656,61100000.0
2007-06-18 05:06:00,1.0656,1.0656,1.06555,1.06555,70200000.0
2007-06-18 05:07:00,1.06555,1.06555,1.06545,1.06545,50600000.0
2007-06-18 05:08:00,1.06545,1.06545,1.0654,1.06545,57400000.0
2007-06-18 05:09:00,1.06545,1.0655,1.0653,1.0653,150600000.0
2007-06-18 05:10:00,1.0653,1.0654,1.0652,1.0652,342900000.0
2007-06-18 05:11:00,1.0652,1.06525,1.06515,1.0652,199800000.0
2007-06-18 05:12:00,1.0652,1.06525,1.06515,1.0652,166500000.0
2007-06-18 05:13:00,1.0653,1.0653,1.06525,1.06525,10300000.0
2007-06-18 05:14:00,1.06494,1.0651,1.06491,1.06496,732599999.0
2007-06-18 05:15:00,1.06525,1.06525,1.0652,1.0652,69900000.0
2007-06-18 05:16:00,1.0653,1.06535,1.0653,1.0653,94100000.0
2007-06-18 05:17:00,1.0653,1.0653,1.06525,1.0653,69700000.0
2007-06-18 05:18:00,1.06525,1.0653,1.06525,1.0653,100100000.0
2007-06-18 05:19:00,1.0653,1.0653,1.0653,1.0653,28500000.0
2007-06-18 05:20:00,1.0653,1.0653,1.0653,1.0653,24400000.0
2007-06-18 05:21:00,1.0653,1.0654,1.06525,1.0654,58000000.0
2007-06-18 05:22:00,1.06535,1.06535,1.06535,1.06535,4800000.0
2007-06-18 05:23:00,1.0653,1.0653,1.0653,1.0653,22500000.0
2007-06-18 05:24:00,1.06535,1.0655,1.06535,1.0655,57000000.0
2007-06-18 05:25:00,1.0655,1.0655,1.0654,1.0655,36900000.0
2007-06-18 05:26:00,1.0655,1.0657,1.06545,1.0657,203899999.0
2007-06-18 05:27:00,1.0657,1.0657,1.0657,1.0657,68300001.0
2007-06-18 05:28:00,1.0657,1.0657,1.0657,1.0657,38400002.0
2007-06-18 05:29:00,1.0657,1.0657,1.0657,1.0657,58200001.0
2007-06-18 05:30:00,1.0657,1.0657,1.0657,1.0657,196000001.0
2007-06-18 05:31:00,1.06575,1.0659,1.06565,1.0658,232000000.0
2007-06-18 05:32:00,1.0658,1.06595,1.0657,1.06585,148800000.0
2007-06-18 05:33:00,1.06585,1.06605,1.0658,1.066,289800000.0
2007-06-18 05:34:00,1.066,1.06605,1.06595,1.06605,152800000.0
2007-06-18 05:35:00,1.06605,1.06605,1.066,1.066,81800002.0
2007-06-18 05:36:00,1.066,1.066,1.066,1.066,89000000.0
2007-06-18 05:37:00,1.06575,1.06579,1.06558,1.06578,375599997.0
2007-06-18 05:38:00,1.06554,1.06582,1.06554,1.06582,25600000.0
2007-06-18 05:39:00,1.06573,1.06585,1.06573,1.0658,172500001.0
2007-06-18 05:40:00,1.06605,1.06605,1.066,1.066,78600000.0
2007-06-18 05:41:00,1.06562,1.06594,1.06562,1.06591,90400000.0
2007-06-18 05:42:00,1.066,1.066,1.0659,1.066,127200000.0
2007-06-18 05:43:00,1.066,1.066,1.06595,1.066,129400000.0
2007-06-18 05:44:00,1.06575,1.06575,1.06563,1.0657,43300000.0
2007-06-18 05:45:00,1.066,1.066,1.066,1.066,67900000.0
2007-06-18 05:46:00,1.06595,1.06595,1.06595,1.06595,55800000.0
2007-06-18 05:47:00,1.06593,1.06593,1.06587,1.06593,45200000.0
2007-06-18 05:48:00,1.066,1.066,1.066,1.066,34100000.0
2007-06-18 05:49:00,1.06572,1.06584,1.06569,1.06579,418199999.0
2007-06-18 05:50:00,1.066,1.066,1.066,1.066,14600000.0
2007-06-18 05:51:00,1.066,1.066,1.066,1.066,14600000.0
2007-06-18 05:52:00,1.06579,1.06581,1.06572,1.06577,478599999.0
2007-06-18 05:53:00,1.066,1.066,1.066,1.066,34000000.0
2007-06-18 05:54:00,1.06605,1.0661,1.06605,1.06605,8000000.0
2007-06-18 05:55:00,1.06587,1.06587,1.0657,1.06582,679900002.0
2007-06-18 05:56:00,1.06585,1.0659,1.0658,1.06585,506000001.0
2007-06-18 05:57:00,1.06573,1.06578,1.06566,1.06578,480099997.0
2007-06-18 05:58:00,1.06597,1.06603,1.06583,1.06586,726200002.0
2007-06-18 05:59:00,1.0661,1.0661,1.0661,1.0661,15200000.0
2007-06-18 06:00:00,1.06585,1.06595,1.0658,1.0659,597800015.0
2007-06-18 06:01:00,1.06585,1.0659,1.06585,1.0659,166200003.0
2007-06-18 06:02:00,1.0661,1.0661,1.0661,1.0661,9000000.0
2007-06-18 06:03:00,1.0661,1.0661,1.06605,1.06605,24000000.0
2007-06-18 06:04:00,1.06585,1.06593,1.06585,1.06588,71600000.0
2007-06-18 06:05:00,1.0661,1.0661,1.0661,1.0661,12300000.0
2007-06-18 06:06:00,1.0661,1.0661,1.0661,1.0661,3000000.0
2007-06-18 06:07:00,1.0661,1.0661,1.0661,1.0661,500000.0
2007-06-18 06:08:00,1.0661,1.0661,1.0661,1.0661,2900000.0
2007-06-18 06:09:00,1.06578,1.06589,1.06576,1.0658,100099998.0
2007-06-18 06:10:00,1.0661,1.0661,1.0661,1.0661,25000000.0
2007-06-18 06:11:00,1.0657,1.06594,1.06569,1.0659,1132499994.0
2007-06-18 06:12:00,1.0661,1.0663,1.0661,1.0661,145500001.0
2007-06-18 06:13:00,1.0661,1.0661,1.0661,1.0661,87700001.0
2007-06-18 06:14:00,1.06577,1.06589,1.06571,1.06587,136099999.0
2007-06-18 06:15:00,1.066,1.06606,1.06586,1.06588,570099995.0
2007-06-18 06:16:00,1.0662,1.0662,1.0662,1.0662,200000.0
2007-06-18 06:17:00,1.0662,1.0662,1.0662,1.0662,200000.0
2007-06-18 06:18:00,1.0661,1.0661,1.0661,1.0661,230700001.0
2007-06-18 06:19:00,1.0661,1.0663,1.0661,1.0663,38800000.0
2007-06-18 06:20:00,1.0663,1.0664,1.0663,1.0664,60000000.0
2007-06-18 06:21:00,1.0664,1.0664,1.0662,1.0664,135200000.0
2007-06-18 06:22:00,1.0664,1.0665,1.0664,1.0665,36800000.0
2007-06-18 06:23:00,1.0665,1.06685,1.0665,1.0668,205700000.0
2007-06-18 06:24:00,1.0668,1.0669,1.06665,1.0669,279299996.0
2007-06-18 06:25:00,1.0669,1.0669,1.06655,1.06655,48400000.0
2007-06-18 06:26:00,1.06655,1.0666,1.06645,1.0665,477300001.0
2007-06-18 06:27:00,1.0665,1.0666,1.0665,1.0666,60600000.0
2007-06-18 06:28:00,1.0666,1.0666,1.06655,1.0666,24000000.0
2007-06-18 06:29:00,1.06625,1.0664,1.06622,1.06622,253800003.0
2007-06-18 06:30:00,1.0666,1.0666,1.0664,1.06645,228800000.0
2007-06-18 06:31:00,1.0664,1.0664,1.0664,1.0664,24800000.0
2007-06-18 06:32:00,1.0664,1.0664,1.0663,1.06635,468600002.0
2007-06-18 06:33:00,1.06635,1.0664,1.06635,1.0664,90600000.0
2007-06-18 06:34:00,1.0664,1.0664,1.0664,1.0664,366200003.0
2007-06-18 06:35:00,1.0664,1.0664,1.0663,1.0663,119099999.0
2007-06-18 06:36:00,1.06577,1.06619,1.06577,1.06585,397100003.0
2007-06-18 06:37:00,1.0663,1.0663,1.0663,1.0663,25600000.0
2007-06-18 06:38:00,1.0663,1.0663,1.0663,1.0663,25600000.0
2007-06-18 06:39:00,1.0663,1.0663,1.06605,1.06605,428400000.0
2007-06-18 06:40:00,1.0661,1.0661,1.0661,1.0661,26400000.0
2007-06-18 06:41:00,1.0661,1.0663,1.0661,1.0661,579500005.0
2007-06-18 06:42:00,1.0661,1.0662,1.0661,1.0661,140399999.0
2007-06-18 06:43:00,1.0661,1.0661,1.0661,1.0661,80000000.0
2007-06-18 06:44:00,1.0661,1.0662,1.0661,1.0661,117900000.0
2007-06-18 06:45:00,1.06592,1.06594,1.06572,1.06594,73200000.0
2007-06-18 06:46:00,1.0661,1.0661,1.0659,1.0659,487400001.0
2007-06-18 06:47:00,1.0658,1.06594,1.06563,1.06577,196200006.0
2007-06-18 06:48:00,1.06595,1.06595,1.0659,1.0659,29600000.0
2007-06-18 06:49:00,1.06571,1.06582,1.06562,1.0657,82100000.0
2007-06-18 06:50:00,1.0659,1.0659,1.0656,1.06565,341600001.0
2007-06-18 06:51:00,1.06565,1.06565,1.06555,1.0656,182500000.0
2007-06-18 06:52:00,1.0656,1.0658,1.0656,1.06565,68500000.0
2007-06-18 06:53:00,1.06565,1.0659,1.06555,1.06585,273500006.0
2007-06-18 06:54:00,1.06585,1.06585,1.0655,1.06575,722700000.0
2007-06-18 06:55:00,1.0658,1.06585,1.06575,1.06585,323299999.0
2007-06-18 06:56:00,1.06553,1.06562,1.06547,1.06562,337299997.0
2007-06-18 06:57:00,1.06557,1.06565,1.06555,1.0656,1433500012.0
2007-06-18 06:58:00,1.0657,1.06581,1.06567,1.06573,1431600013.0
2007-06-18 06:59:00,1.06553,1.06569,1.06553,1.06565,1031500008.0
2007-06-18 07:00:00,1.06568,1.06582,1.06567,1.0657,711400000.0
2007-06-18 07:01:00,1.0658,1.0658,1.06555,1.06555,1494700002.0
2007-06-18 07:02:00,1.06573,1.06578,1.06566,1.06566,487499997.0
2007-06-18 07:03:00,1.0659,1.0659,1.0659,1.0659,5100000.0
2007-06-18 07:04:00,1.06567,1.06567,1.06543,1.06555,334400003.0
2007-06-18 07:05:00,1.06555,1.06571,1.06547,1.06547,274600005.0
2007-06-18 07:06:00,1.066,1.066,1.066,1.066,200000.0
2007-06-18 07:07:00,1.0659,1.0659,1.0659,1.0659,2400000.0
2007-06-18 07:08:00,1.066,1.066,1.0659,1.0659,2800000.0
2007-06-18 07:09:00,1.06568,1.06573,1.06559,1.06571,213999998.0
2007-06-18 07:10:00,1.0659,1.0659,1.0659,1.0659,79000000.0
2007-06-18 07:11:00,1.06595,1.0661,1.06595,1.0661,115300000.0
2007-06-18 07:12:00,1.0661,1.0661,1.0661,1.0661,91200000.0
2007-06-18 07:13:00,1.0661,1.0661,1.0659,1.0659,174000000.0
2007-06-18 07:14:00,1.0659,1.0659,1.0659,1.0659,47800000.0
2007-06-18 07:15:00,1.0659,1.0662,1.0659,1.0661,114400000.0
2007-06-18 07:16:00,1.06615,1.0662,1.06615,1.0662,32800000.0
2007-06-18 07:17:00,1.0662,1.0664,1.0662,1.0664,104000000.0
2007-06-18 07:18:00,1.0664,1.0666,1.0664,1.06645,315000002.0
2007-06-18 07:19:00,1.0665,1.0666,1.0665,1.0665,59600000.0
2007-06-18 07:20:00,1.06615,1.0663,1.06601,1.06626,977799988.0
2007-06-18 07:21:00,1.06622,1.0663,1.06588,1.0663,1453799992.0
2007-06-18 07:22:00,1.0665,1.0666,1.0665,1.0666,39200000.0
2007-06-18 07:23:00,1.0666,1.0666,1.06655,1.06655,76000000.0
2007-06-18 07:24:00,1.06628,1.06645,1.06609,1.06643,387799992.0
2007-06-18 07:25:00,1.0666,1.0666,1.0663,1.0663,183800000.0
2007-06-18 07:26:00,1.0663,1.0663,1.06625,1.06625,257399998.0
2007-06-18 07:27:00,1.06625,1.06647,1.06614,1.06647,946699990.0
2007-06-18 07:28:00,1.06644,1.06644,1.06597,1.06632,352799999.0
2007-06-18 07:29:00,1.0663,1.0663,1.0661,1.0661,705099997.0
2007-06-18 07:30:00,1.06595,1.06601,1.06582,1.06601,200700003.0
2007-06-18 07:31:00,1.0662,1.0662,1.0661,1.0661,66400000.0
2007-06-18 07:32:00,1.06587,1.06602,1.06568,1.06602,520900000.0
2007-06-18 07:33:00,1.0662,1.0665,1.0662,1.0662,210800001.0
2007-06-18 07:34:00,1.0662,1.0662,1.0656,1.0656,225700002.0
2007-06-18 07:35:00,1.0656,1.0659,1.06555,1.0658,785099999.0
2007-06-18 07:36:00,1.0658,1.0659,1.06555,1.0657,720599990.0
2007-06-18 07:37:00,1.0657,1.0657,1.0657,1.0657,2400000.0
2007-06-18 07:38:00,1.0657,1.0657,1.0657,1.0657,129100000.0
2007-06-18 07:39:00,1.06545,1.06573,1.06541,1.06567,1286599998.0
2007-06-18 07:40:00,1.0659,1.0659,1.0657,1.0657,88500000.0
2007-06-18 07:41:00,1.06559,1.06562,1.0654,1.06552,1917600002.0
2007-06-18 07:42:00,1.0657,1.0657,1.0657,1.0657,363600000.0
2007-06-18 07:43:00,1.0658,1.0658,1.0657,1.0658,86799999.0
2007-06-18 07:44:00,1.0659,1.0662,1.0659,1.0661,275700003.0
2007-06-18 07:45:00,1.0662,1.0662,1.0661,1.0661,41800000.0
2007-06-18 07:46:00,1.06596,1.06604,1.06578,1.06593,202500003.0
2007-06-18 07:47:00,1.0662,1.0662,1.06615,1.0662,101599998.0
2007-06-18 07:48:00,1.0662,1.0662,1.0662,1.0662,79200000.0
2007-06-18 07:49:00,1.0662,1.0662,1.0662,1.0662,19100000.0
2007-06-18 07:50:00,1.0662,1.0663,1.0662,1.0662,54400000.0
2007-06-18 07:51:00,1.0662,1.0664,1.0662,1.0664,86599998.0
2007-06-18 07:52:00,1.0664,1.0664,1.066,1.0664,277099999.0
2007-06-18 07:53:00,1.0664,1.0666,1.0664,1.0665,82900000.0
2007-06-18 07:54:00,1.0665,1.0665,1.0662,1.0662,135700001.0
2007-06-18 07:55:00,1.06625,1.0663,1.0662,1.0662,43200000.0
2007-06-18 07:56:00,1.0663,1.0665,1.0662,1.0664,469599998.0
2007-06-18 07:57:00,1.0664,1.0664,1.0664,1.0664,170500001.0
2007-06-18 07:58:00,1.0664,1.0664,1.0663,1.0663,360300001.0
2007-06-18 07:59:00,1.0663,1.0664,1.0663,1.0663,351300000.0
2007-06-18 08:00:00,1.0663,1.0663,1.0658,1.06585,418300003.0
2007-06-18 08:01:00,1.06585,1.0659,1.06585,1.0659,40000000.0
2007-06-18 08:02:00,1.0659,1.0662,1.0659,1.0662,62400000.0
2007-06-18 08:03:00,1.0662,1.0662,1.0659,1.0659,104400000.0
2007-06-18 08:04:00,1.0659,1.0659,1.0659,1.0659,4800000.0
2007-06-18 08:05:00,1.06513,1.06576,1.06513,1.06576,1253599992.0
2007-06-18 08:06:00,1.066,1.0661,1.066,1.06605,244499996.0
2007-06-18 08:07:00,1.0661,1.0661,1.0659,1.0659,80399999.0
2007-06-18 08:08:00,1.066,1.066,1.066,1.066,104799999.0
2007-06-18 08:09:00,1.066,1.066,1.066,1.066,196900000.0
2007-06-18 08:10:00,1.066,1.066,1.066,1.066,26400000.0
2007-06-18 08:11:00,1.066,1.066,1.066,1.066,17600000.0
2007-06-18 08:12:00,1.066,1.066,1.0659,1.0659,61500000.0
2007-06-18 08:13:00,1.0659,1.0659,1.0658,1.0658,6700000.0
2007-06-18 08:14:00,1.0657,1.0659,1.0657,1.0658,194800000.0
2007-06-18 08:15:00,1.0658,1.0658,1.0656,1.0657,69100000.0
2007-06-18 08:16:00,1.0655,1.06555,1.06535,1.06546,848099989.0
2007-06-18 08:17:00,1.0657,1.0657,1.0657,1.0657,41000000.0
2007-06-18 08:18:00,1.0656,1.06565,1.0655,1.0655,258600000.0
2007-06-18 08:19:00,1.0655,1.0655,1.0655,1.0655,208800004.0
2007-06-18 08:20:00,1.0656,1.0656,1.0656,1.0656,500000.0
2007-06-18 08:21:00,1.0656,1.06575,1.0656,1.06575,84199999.0
2007-06-18 08:22:00,1.0655,1.06562,1.06523,1.06562,590199997.0
2007-06-18 08:23:00,1.06538,1.06557,1.06538,1.06555,81600000.0
2007-06-18 08:24:00,1.0658,1.0658,1.0658,1.0658,4000000.0
2007-06-18 08:25:00,1.0658,1.0658,1.06575,1.06575,20000000.0
2007-06-18 08:26:00,1.06548,1.06571,1.06539,1.06565,598000001.0
2007-06-18 08:27:00,1.06575,1.06575,1.06565,1.06565,29880000.0
2007-06-18 08:28:00,1.06565,1.0657,1.0656,1.0656,231759999.0
2007-06-18 08:29:00,1.0656,1.0659,1.0656,1.0659,204010000.0
2007-06-18 08:30:00,1.0659,1.0662,1.0659,1.0661,547739995.0
2007-06-18 08:31:00,1.0661,1.0661,1.06585,1.0659,543100007.0
2007-06-18 08:32:00,1.0659,1.0659,1.06585,1.06585,23200000.0
2007-06-18 08:33:00,1.06595,1.06595,1.06595,1.06595,11200000.0
2007-06-18 08:34:00,1.0659,1.0659,1.06585,1.06585,60899999.0
2007-06-18 08:35:00,1.06585,1.06585,1.06585,1.06585,1600000.0
2007-06-18 08:36:00,1.06585,1.0659,1.06585,1.0659,11200000.0
2007-06-18 08:37:00,1.0659,1.0659,1.06585,1.06585,4000000.0
2007-06-18 08:38:00,1.0659,1.066,1.0659,1.06595,88400002.0
2007-06-18 08:39:00,1.0659,1.06605,1.06585,1.06605,95700001.0
2007-06-18 08:40:00,1.06571,1.06591,1.0657,1.0657,744500008.0
2007-06-18 08:41:00,1.0661,1.06625,1.066,1.0662,180199999.0
2007-06-18 08:42:00,1.06615,1.0662,1.06605,1.06605,537800000.0
2007-06-18 08:43:00,1.06562,1.066,1.06547,1.06564,763100003.0
2007-06-18 08:44:00,1.06605,1.0661,1.06605,1.06605,16000000.0
2007-06-18 08:45:00,1.06605,1.0662,1.06605,1.0662,125300000.0
2007-06-18 08:46:00,1.06615,1.0663,1.0659,1.066,376499999.0
2007-06-18 08:47:00,1.0659,1.0659,1.06585,1.0659,128100000.0
2007-06-18 08:48:00,1.0659,1.066,1.0659,1.06595,173000007.0
2007-06-18 08:49:00,1.0659,1.06595,1.0659,1.06595,181100001.0
2007-06-18 08:50:00,1.06595,1.06595,1.06595,1.06595,6400000.0
2007-06-18 08:51:00,1.0659,1.0659,1.0658,1.0658,319000000.0
2007-06-18 08:52:00,1.0658,1.0658,1.06555,1.06565,383300004.0
2007-06-18 08:53:00,1.06565,1.06585,1.06565,1.0657,375099999.0
2007-06-18 08:54:00,1.06565,1.06575,1.0654,1.0655,226400002.0
2007-06-18 08:55:00,1.0655,1.0655,1.0654,1.0654,149399998.0
2007-06-18 08:56:00,1.0654,1.06545,1.0654,1.0654,168200002.0
2007-06-18 08:57:00,1.0654,1.06545,1.0653,1.0654,156900000.0
2007-06-18 08:58:00,1.0654,1.06555,1.0653,1.0655,191200000.0
2007-06-18 08:59:00,1.06555,1.06555,1.0653,1.0653,85000000.0
2007-06-18 09:00:00,1.0653,1.0653,1.0653,1.0653,9000000.0
2007-06-18 09:01:00,1.0653,1.06535,1.06515,1.06515,247400001.0
2007-06-18 09:02:00,1.0652,1.0653,1.0652,1.0653,309599997.0
2007-06-18 09:03:00,1.0653,1.06545,1.0653,1.06545,285100001.0
2007-06-18 09:04:00,1.06545,1.0659,1.06545,1.0658,1089499995.0
2007-06-18 09:05:00,1.0658,1.06585,1.0658,1.06585,108400003.0
2007-06-18 09:06:00,1.06585,1.06585,1.06555,1.0656,844999998.0
2007-06-18 09:07:00,1.0656,1.06565,1.06555,1.0656,513500000.0
2007-06-18 09:08:00,1.0656,1.066,1.0656,1.066,265200002.0
2007-06-18 09:09:00,1.066,1.0664,1.066,1.0664,575500000.0
2007-06-18 09:10:00,1.0664,1.0664,1.06625,1.0663,304300001.0
2007-06-18 09:11:00,1.0663,1.0666,1.0663,1.0666,239599999.0
2007-06-18 09:12:00,1.0666,1.0667,1.0664,1.0667,664400001.0
2007-06-18 09:13:00,1.0667,1.0667,1.06625,1.06625,758900006.0
2007-06-18 09:14:00,1.06625,1.0669,1.06615,1.0669,1305000001.0
2007-06-18 09:15:00,1.0669,1.0669,1.0665,1.0665,737700003.0
2007-06-18 09:16:00,1.0665,1.0667,1.06635,1.0667,579499999.0
2007-06-18 09:17:00,1.06665,1.0667,1.0666,1.0667,259700000.0
2007-06-18 09:18:00,1.06665,1.0667,1.0666,1.0666,163500001.0
2007-06-18 09:19:00,1.0666,1.0668,1.0666,1.0668,587099998.0
2007-06-18 09:20:00,1.0668,1.0672,1.06675,1.06715,685400000.0
2007-06-18 09:21:00,1.0672,1.0677,1.06715,1.0674,1285900008.0
2007-06-18 09:22:00,1.0674,1.0675,1.0673,1.0673,579700002.0
2007-06-18 09:23:00,1.0673,1.06735,1.06725,1.06725,220900003.0
2007-06-18 09:24:00,1.06725,1.06735,1.0671,1.0673,726799999.0
2007-06-18 09:25:00,1.0673,1.0673,1.0667,1.0668,1277199993.0
2007-06-18 09:26:00,1.0668,1.0668,1.0664,1.0667,662100000.0
2007-06-18 09:27:00,1.06665,1.0667,1.06665,1.0667,42800000.0
2007-06-18 09:28:00,1.0667,1.0668,1.0667,1.0667,403599997.0
2007-06-18 09:29:00,1.0667,1.06685,1.0667,1.06685,233899997.0
2007-06-18 09:30:00,1.0668,1.068,1.0668,1.0679,1307100005.0
2007-06-18 09:31:00,1.0681,1.06875,1.068,1.0687,1307100005.0
2007-06-18 09:32:00,1.0687,1.0689,1.06855,1.0686,1586600012.0
2007-06-18 09:33:00,1.0686,1.06875,1.0683,1.06835,454299999.0
2007-06-18 09:34:00,1.0684,1.06845,1.06825,1.06845,107100000.0
2007-06-18 09:35:00,1.06845,1.0687,1.0684,1.0687,691000005.0
2007-06-18 09:36:00,1.0687,1.0687,1.06855,1.0686,73400001.0
2007-06-18 09:37:00,1.0686,1.0687,1.0685,1.0686,1162900000.0
2007-06-18 09:38:00,1.0686,1.0686,1.06845,1.06845,364300001.0
2007-06-18 09:39:00,1.0685,1.06855,1.06845,1.0685,226100001.0
2007-06-18 09:40:00,1.06845,1.0685,1.06845,1.0685,192000000.0
2007-06-18 09:41:00,1.06855,1.0686,1.0685,1.0686,64700001.0
2007-06-18 09:42:00,1.0686,1.0686,1.0685,1.0685,164500000.0
2007-06-18 09:43:00,1.0685,1.0688,1.0685,1.06875,495100000.0
2007-06-18 09:44:00,1.06875,1.0693,1.06875,1.0691,594199998.0
2007-06-18 09:45:00,1.06915,1.0692,1.06895,1.06895,441499998.0
2007-06-18 09:46:00,1.069,1.0696,1.06895,1.0695,856199992.0
2007-06-18 09:47:00,1.0695,1.06955,1.0693,1.0695,1337499995.0
2007-06-18 09:48:00,1.06945,1.0696,1.06935,1.0695,1056099996.0
2007-06-18 09:49:00,1.0695,1.0695,1.0695,1.0695,54000000.0
2007-06-18 09:50:00,1.0695,1.0695,1.0692,1.0693,331300000.0
2007-06-18 09:51:00,1.0694,1.0694,1.06915,1.0692,478999998.0
2007-06-18 09:52:00,1.06915,1.0692,1.06905,1.0692,271099999.0
2007-06-18 09:53:00,1.06915,1.0695,1.0691,1.0695,564999996.0
2007-06-18 09:54:00,1.0695,1.0695,1.0695,1.0695,127600000.0
2007-06-18 09:55:00,1.0695,1.0695,1.06935,1.06935,191900000.0
2007-06-18 09:56:00,1.06935,1.0695,1.06935,1.0695,155300000.0
2007-06-18 09:57:00,1.0695,1.0695,1.06925,1.0693,367199998.0
2007-06-18 09:58:00,1.0693,1.0693,1.0691,1.0692,173400000.0
2007-06-18 09:59:00,1.0692,1.0693,1.0691,1.0691,109599999.0
2007-06-18 10:00:00,1.0691,1.0692,1.06895,1.0691,247000000.0
2007-06-18 10:01:00,1.06905,1.0691,1.0689,1.0691,348199999.0
2007-06-18 10:02:00,1.0691,1.0693,1.06905,1.0693,142600000.0
2007-06-18 10:03:00,1.0693,1.0694,1.06925,1.0693,237100001.0
2007-06-18 10:04:00,1.0693,1.0693,1.0692,1.0693,77500000.0
2007-06-18 10:05:00,1.0693,1.0694,1.0691,1.0693,380700001.0
2007-06-18 10:06:00,1.0693,1.0693,1.0692,1.0693,142400000.0
2007-06-18 10:07:00,1.0693,1.0693,1.06875,1.0688,330699999.0
2007-06-18 10:08:00,1.0688,1.0688,1.06855,1.06865,296699999.0
2007-06-18 10:09:00,1.0687,1.0688,1.0687,1.0688,246900000.0
2007-06-18 10:10:00,1.06875,1.0688,1.06875,1.06875,113400000.0
2007-06-18 10:11:00,1.06875,1.0688,1.06865,1.06865,116800000.0
2007-06-18 10:12:00,1.0686,1.0687,1.06855,1.0687,229000004.0
2007-06-18 10:13:00,1.0687,1.0687,1.06855,1.0686,65300000.0
2007-06-18 10:14:00,1.0686,1.0686,1.06845,1.0686,116700000.0
2007-06-18 10:15:00,1.0686,1.0686,1.0685,1.0685,118000000.0
2007-06-18 10:16:00,1.0685,1.0686,1.0685,1.0686,128100000.0
2007-06-18 10:17:00,1.0686,1.0687,1.06855,1.0686,170900000.0
2007-06-18 10:18:00,1.06853,1.06866,1.06835,1.06851,196400008.0
2007-06-18 10:19:00,1.0687,1.0687,1.0687,1.0687,1600000.0
2007-06-18 10:20:00,1.0686,1.0687,1.0686,1.0687,65600000.0
2007-06-18 10:21:00,1.0687,1.0687,1.0687,1.0687,27300000.0
2007-06-18 10:22:00,1.0687,1.0687,1.0686,1.0686,174400000.0
2007-06-18 10:23:00,1.0686,1.0686,1.06855,1.0686,108600000.0
2007-06-18 10:24:00,1.0686,1.0686,1.06845,1.0685,177500000.0
2007-06-18 10:25:00,1.06855,1.06855,1.06845,1.0685,45300000.0
2007-06-18 10:26:00,1.0685,1.0686,1.0685,1.0686,32200000.0
2007-06-18 10:27:00,1.0686,1.0686,1.0685,1.0685,96000000.0
2007-06-18 10:28:00,1.0685,1.0686,1.0684,1.0685,192100000.0
2007-06-18 10:29:00,1.0685,1.0693,1.0685,1.06915,365500007.0
2007-06-18 10:30:00,1.0692,1.0693,1.06915,1.06925,98400000.0
2007-06-18 10:31:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2007-06-18 10:32:00,1.0693,1.0695,1.0692,1.0695,275100000.0
2007-06-18 10:33:00,1.0695,1.0695,1.0692,1.0693,179499998.0
2007-06-18 10:34:00,1.06925,1.0693,1.0692,1.0693,104200000.0
2007-06-18 10:35:00,1.0693,1.0693,1.0693,1.0693,2800000.0
2007-06-18 10:36:00,1.0693,1.0693,1.0692,1.0693,118000000.0
2007-06-18 10:37:00,1.0693,1.0694,1.0692,1.0693,179899999.0
2007-06-18 10:38:00,1.0694,1.0694,1.0694,1.0694,500000.0
2007-06-18 10:39:00,1.0694,1.0694,1.0693,1.0693,22100000.0
2007-06-18 10:40:00,1.0693,1.0693,1.0693,1.0693,11200000.0
2007-06-18 10:41:00,1.0694,1.0694,1.06915,1.0693,87699998.0
2007-06-18 10:42:00,1.0692,1.0693,1.0692,1.0692,20000000.0
2007-06-18 10:43:00,1.0692,1.0694,1.0691,1.0692,138500000.0
2007-06-18 10:44:00,1.0692,1.0692,1.0692,1.0692,3100000.0
2007-06-18 10:45:00,1.0692,1.0692,1.06905,1.0691,18300000.0
2007-06-18 10:46:00,1.0692,1.0692,1.06895,1.06895,18193899.0
2007-06-18 10:47:00,1.069,1.0691,1.06865,1.0687,387200002.0
2007-06-18 10:48:00,1.0687,1.0688,1.0686,1.0688,179600000.0
2007-06-18 10:49:00,1.06875,1.0688,1.06865,1.0688,258899998.0
2007-06-18 10:50:00,1.0688,1.0688,1.0687,1.0688,48300000.0
2007-06-18 10:51:00,1.06875,1.0688,1.06865,1.0687,169099999.0
2007-06-18 10:52:00,1.06865,1.0694,1.0684,1.0693,818300003.0
2007-06-18 10:53:00,1.0693,1.0695,1.0692,1.0694,1405181700.0
2007-06-18 10:54:00,1.0694,1.0695,1.0693,1.0693,620100001.0
2007-06-18 10:55:00,1.0694,1.0694,1.0692,1.0692,424800000.0
2007-06-18 10:56:00,1.0692,1.0693,1.0692,1.0692,484200008.0
2007-06-18 10:57:00,1.0692,1.0693,1.0692,1.0692,626700000.0
2007-06-18 10:58:00,1.0692,1.0693,1.0691,1.0691,496700002.0
2007-06-18 10:59:00,1.0691,1.0692,1.0691,1.0692,167099999.0
2007-06-18 11:00:00,1.0692,1.0693,1.0692,1.0693,245100000.0
2007-06-18 11:01:00,1.0693,1.0694,1.0693,1.0693,35100000.0
2007-06-18 11:02:00,1.0694,1.0696,1.0693,1.0696,962899990.0
2007-06-18 11:03:00,1.0695,1.0703,1.0695,1.0703,1146800002.0
2007-06-18 11:04:00,1.0706,1.0708,1.0706,1.07065,1146800002.0
2007-06-18 11:05:00,1.0707,1.0709,1.07065,1.0708,442599999.0
2007-06-18 11:06:00,1.0708,1.0713,1.0708,1.0712,750099999.0
2007-06-18 11:07:00,1.0711,1.0711,1.0707,1.0708,750099999.0
2007-06-18 11:08:00,1.0707,1.0707,1.0705,1.0705,1817000005.0
2007-06-18 11:09:00,1.0705,1.0708,1.0704,1.0706,1817000005.0
2007-06-18 11:10:00,1.0706,1.0711,1.0705,1.071,1607700005.0
2007-06-18 11:11:00,1.071,1.0711,1.0708,1.0709,901300000.0
2007-06-18 11:12:00,1.0709,1.0711,1.0709,1.071,714500003.0
2007-06-18 11:13:00,1.071,1.0714,1.0709,1.0714,536899998.0
2007-06-18 11:14:00,1.0714,1.0715,1.0714,1.0714,816099988.0
2007-06-18 11:15:00,1.0714,1.0714,1.0713,1.07135,207700000.0
2007-06-18 11:16:00,1.0713,1.0716,1.0713,1.0715,424899997.0
2007-06-18 11:17:00,1.0716,1.0716,1.0713,1.07135,289100001.0
2007-06-18 11:18:00,1.07135,1.07135,1.0712,1.0712,244400001.0
2007-06-18 11:19:00,1.0712,1.0713,1.0712,1.0713,74599999.0
2007-06-18 11:20:00,1.0713,1.0713,1.0711,1.0711,244400000.0
2007-06-18 11:21:00,1.0711,1.0715,1.0711,1.07145,510900007.0
2007-06-18 11:22:00,1.0714,1.0715,1.0714,1.0714,1025900019.0
2007-06-18 11:23:00,1.07135,1.07135,1.0713,1.07135,257599993.0
2007-06-18 11:24:00,1.0713,1.0713,1.071,1.0711,905599993.0
2007-06-18 11:25:00,1.071,1.0712,1.0707,1.0707,1527500002.0
2007-06-18 11:26:00,1.07065,1.0708,1.0706,1.07065,305500002.0
2007-06-18 11:27:00,1.07065,1.0707,1.0706,1.07065,120300000.0
2007-06-18 11:28:00,1.07065,1.0707,1.0706,1.07065,336999988.0
2007-06-18 11:29:00,1.07065,1.0708,1.07065,1.0708,103100000.0
2007-06-18 11:30:00,1.0708,1.0709,1.07075,1.0709,250899998.0
2007-06-18 11:31:00,1.0709,1.0709,1.0708,1.0709,82700000.0
2007-06-18 11:32:00,1.0709,1.0709,1.0706,1.07065,487700001.0
2007-06-18 11:33:00,1.0708,1.0708,1.0704,1.0704,107499998.0
2007-06-18 11:34:00,1.0704,1.0707,1.0704,1.07065,1050199983.0
2007-06-18 11:35:00,1.0707,1.0708,1.0706,1.07065,568500000.0
2007-06-18 11:36:00,1.07065,1.07065,1.0704,1.07065,391999999.0
2007-06-18 11:37:00,1.07065,1.07065,1.07,1.0701,353800003.0
2007-06-18 11:38:00,1.0701,1.0702,1.0698,1.0698,347199997.0
2007-06-18 11:39:00,1.0698,1.06985,1.0692,1.0693,1009700003.0
2007-06-18 11:40:00,1.0693,1.0694,1.0692,1.0693,90000000.0
2007-06-18 11:41:00,1.0693,1.0695,1.0693,1.06945,288900003.0
2007-06-18 11:42:00,1.06945,1.0696,1.06945,1.0695,309700001.0
2007-06-18 11:43:00,1.06945,1.0696,1.0694,1.0694,405899999.0
2007-06-18 11:44:00,1.0695,1.07,1.0695,1.07,878899998.0
2007-06-18 11:45:00,1.07,1.07,1.0697,1.0697,519200004.0
2007-06-18 11:46:00,1.0697,1.0697,1.0696,1.0697,134999999.0
2007-06-18 11:47:00,1.0697,1.0697,1.0696,1.0696,110200000.0
2007-06-18 11:48:00,1.0696,1.0696,1.0696,1.0696,155800000.0
2007-06-18 11:49:00,1.0696,1.06975,1.0696,1.0697,306900000.0
2007-06-18 11:50:00,1.06975,1.06975,1.0694,1.0695,782100005.0
2007-06-18 11:51:00,1.0695,1.0695,1.0695,1.0695,42800000.0
2007-06-18 11:52:00,1.0695,1.0696,1.0695,1.0695,547299998.0
2007-06-18 11:53:00,1.0695,1.0695,1.0695,1.0695,47400000.0
2007-06-18 11:54:00,1.0695,1.0695,1.0694,1.0695,256100002.0
2007-06-18 11:55:00,1.06945,1.0696,1.06945,1.0696,70100000.0
2007-06-18 11:56:00,1.0696,1.0696,1.0696,1.0696,2800000.0
2007-06-18 11:57:00,1.0695,1.0696,1.0695,1.0696,244700002.0
2007-06-18 11:58:00,1.0696,1.0696,1.0696,1.0696,28400000.0
2007-06-18 11:59:00,1.0697,1.0697,1.0696,1.0696,89700002.0
2007-06-18 12:00:00,1.0696,1.0697,1.06955,1.0697,382300003.0
2007-06-18 12:01:00,1.0697,1.0697,1.0697,1.0697,25600000.0
2007-06-18 12:02:00,1.0697,1.0699,1.0696,1.0698,671399999.0
2007-06-18 12:03:00,1.0698,1.0698,1.0698,1.0698,131100000.0
2007-06-18 12:04:00,1.0698,1.0698,1.0697,1.0697,538399999.0
2007-06-18 12:05:00,1.0697,1.0699,1.0697,1.0699,151700006.0
2007-06-18 12:06:00,1.0699,1.0701,1.0699,1.0701,149000001.0
2007-06-18 12:07:00,1.0702,1.0705,1.0702,1.0705,631100002.0
2007-06-18 12:08:00,1.0705,1.0707,1.0705,1.0707,725200011.0
2007-06-18 12:09:00,1.0708,1.0708,1.07055,1.0706,472599998.0
2007-06-18 12:10:00,1.0706,1.0706,1.0704,1.0706,912800002.0
2007-06-18 12:11:00,1.0706,1.0708,1.0704,1.0704,1756200002.0
2007-06-18 12:12:00,1.0705,1.0707,1.0705,1.0707,337000000.0
2007-06-18 12:13:00,1.0707,1.0708,1.0706,1.0707,249399997.0
2007-06-18 12:14:00,1.0707,1.0707,1.0706,1.0706,113599998.0
2007-06-18 12:15:00,1.0706,1.0706,1.0704,1.0704,472499997.0
2007-06-18 12:16:00,1.0704,1.0706,1.0704,1.0704,409099996.0
2007-06-18 12:17:00,1.0704,1.0705,1.0703,1.0704,204599996.0
2007-06-18 12:18:00,1.0704,1.0705,1.0704,1.0705,125700000.0
2007-06-18 12:19:00,1.0705,1.0711,1.07045,1.0711,372800000.0
2007-06-18 12:20:00,1.0711,1.0711,1.0709,1.0709,165300000.0
2007-06-18 12:21:00,1.0709,1.0709,1.0706,1.0706,361500001.0
2007-06-18 12:22:00,1.0706,1.0711,1.0706,1.0711,544699997.0
2007-06-18 12:23:00,1.071,1.0711,1.071,1.0711,1175699995.0
2007-06-18 12:24:00,1.0711,1.0713,1.07105,1.0713,536800000.0
2007-06-18 12:25:00,1.0713,1.0716,1.0712,1.0716,1103300003.0
2007-06-18 12:26:00,1.0716,1.0719,1.0714,1.0719,1134199991.0
2007-06-18 12:27:00,1.0719,1.0719,1.0715,1.0715,1856600003.0
2007-06-18 12:28:00,1.0715,1.0717,1.0715,1.0716,133600002.0
2007-06-18 12:29:00,1.0717,1.0717,1.0713,1.0713,758900003.0
2007-06-18 12:30:00,1.0713,1.0714,1.0712,1.0712,374700001.0
2007-06-18 12:31:00,1.07125,1.07125,1.0712,1.0712,192100000.0
2007-06-18 12:32:00,1.0712,1.0712,1.0712,1.0712,93300000.0
2007-06-18 12:33:00,1.0712,1.0714,1.0712,1.0713,288299998.0
2007-06-18 12:34:00,1.0713,1.0715,1.0713,1.0713,1084200003.0
2007-06-18 12:35:00,1.07135,1.0714,1.0713,1.0714,1148600004.0
2007-06-18 12:36:00,1.0714,1.0714,1.0712,1.0714,736200006.0
2007-06-18 12:37:00,1.0714,1.0714,1.0713,1.0714,656800009.0
2007-06-18 12:38:00,1.0714,1.0714,1.0713,1.0713,275199998.0
2007-06-18 12:39:00,1.0713,1.0713,1.0713,1.0713,216000002.0
2007-06-18 12:40:00,1.0713,1.0713,1.0713,1.0713,447100001.0
2007-06-18 12:41:00,1.0713,1.0715,1.0712,1.07145,1024699998.0
2007-06-18 12:42:00,1.07145,1.07155,1.0713,1.0714,739400007.0
2007-06-18 12:43:00,1.0714,1.07145,1.0714,1.07145,141399999.0
2007-06-18 12:44:00,1.07145,1.0715,1.0714,1.0714,499099999.0
2007-06-18 12:45:00,1.0715,1.0715,1.0713,1.0713,743699998.0
2007-06-18 12:46:00,1.0713,1.0713,1.0713,1.0713,323000004.0
2007-06-18 12:47:00,1.0713,1.0714,1.0713,1.0714,349600000.0
2007-06-18 12:48:00,1.0714,1.0714,1.0714,1.0714,227899992.0
2007-06-18 12:49:00,1.0714,1.0714,1.0713,1.0713,213200001.0
2007-06-18 12:50:00,1.0714,1.0714,1.0714,1.0714,87000000.0
2007-06-18 12:51:00,1.0714,1.0714,1.0712,1.0712,77399998.0
2007-06-18 12:52:00,1.0712,1.0712,1.0712,1.0712,248399998.0
2007-06-18 12:53:00,1.0712,1.07125,1.0711,1.0711,262099998.0
2007-06-18 12:54:00,1.0712,1.0712,1.071,1.0711,670500017.0
2007-06-18 12:55:00,1.071,1.0711,1.0709,1.0711,476400007.0
2007-06-18 12:56:00,1.0711,1.0711,1.071,1.071,942799999.0
2007-06-18 12:57:00,1.071,1.0711,1.071,1.0711,294499994.0
2007-06-18 12:58:00,1.0711,1.0711,1.0709,1.071,532600008.0
2007-06-18 12:59:00,1.0711,1.07115,1.0711,1.0711,200799996.0
2007-06-18 13:00:00,1.0712,1.07135,1.0712,1.07135,328500000.0
2007-06-18 13:01:00,1.0714,1.0714,1.0713,1.0713,218900001.0
2007-06-18 13:02:00,1.0714,1.0714,1.0712,1.0713,154800000.0
2007-06-18 13:03:00,1.0713,1.0713,1.07115,1.0712,141500000.0
2007-06-18 13:04:00,1.0712,1.0713,1.0712,1.0712,356300001.0
2007-06-18 13:05:00,1.0712,1.0714,1.0712,1.0714,381900000.0
2007-06-18 13:06:00,1.0714,1.0716,1.0714,1.0715,174900000.0
2007-06-18 13:07:00,1.0716,1.0716,1.0714,1.0716,514000003.0
2007-06-18 13:08:00,1.0716,1.0716,1.0716,1.0716,4600000.0
2007-06-18 13:09:00,1.0716,1.0716,1.0714,1.07145,250000004.0
2007-06-18 13:10:00,1.07145,1.0715,1.0713,1.0714,614699996.0
2007-06-18 13:11:00,1.0714,1.0714,1.0712,1.0713,261499998.0
2007-06-18 13:12:00,1.0713,1.0714,1.0713,1.0714,63600000.0
2007-06-18 13:13:00,1.0714,1.0714,1.0713,1.0714,32300000.0
2007-06-18 13:14:00,1.0713,1.0714,1.07125,1.0714,114600000.0
2007-06-18 13:15:00,1.0714,1.0714,1.0709,1.0711,614299999.0
2007-06-18 13:16:00,1.0711,1.0713,1.0711,1.0712,383800000.0
2007-06-18 13:17:00,1.0712,1.0713,1.0712,1.0713,351400001.0
2007-06-18 13:18:00,1.0713,1.0716,1.0712,1.0715,296800001.0
2007-06-18 13:19:00,1.07145,1.0717,1.0712,1.07135,1672900005.0
2007-06-18 13:20:00,1.07135,1.0714,1.0713,1.07135,43000000.0
2007-06-18 13:21:00,1.07135,1.0714,1.0712,1.07135,571399995.0
2007-06-18 13:22:00,1.07135,1.07135,1.0712,1.0713,596500001.0
2007-06-18 13:23:00,1.0713,1.0713,1.0713,1.0713,4800000.0
2007-06-18 13:24:00,1.0713,1.0713,1.0713,1.0713,17600000.0
2007-06-18 13:25:00,1.0713,1.0714,1.0712,1.0714,914900004.0
2007-06-18 13:26:00,1.0714,1.0719,1.0713,1.0718,653499999.0
2007-06-18 13:27:00,1.0719,1.0719,1.0718,1.0718,78400000.0
2007-06-18 13:28:00,1.0718,1.0719,1.0718,1.0718,143300000.0
2007-06-18 13:29:00,1.07175,1.0722,1.0717,1.0722,1772299983.0
2007-06-18 13:30:00,1.0722,1.0723,1.072,1.0721,885899992.0
2007-06-18 13:31:00,1.0721,1.0722,1.072,1.0721,757199995.0
2007-06-18 13:32:00,1.0721,1.0722,1.072,1.07215,1491200007.0
2007-06-18 13:33:00,1.0721,1.07215,1.072,1.072,356500005.0
2007-06-18 13:34:00,1.072,1.0722,1.072,1.0721,715100004.0
2007-06-18 13:35:00,1.0721,1.0721,1.0719,1.072,540500000.0
2007-06-18 13:36:00,1.072,1.0721,1.072,1.0721,383500000.0
2007-06-18 13:37:00,1.0721,1.07215,1.0721,1.07215,575600002.0
2007-06-18 13:38:00,1.07215,1.0722,1.0721,1.07215,83600000.0
2007-06-18 13:39:00,1.07215,1.0722,1.0721,1.0722,553900000.0
2007-06-18 13:40:00,1.0722,1.0722,1.072,1.072,896900001.0
2007-06-18 13:41:00,1.0721,1.0722,1.072,1.07215,1964000008.0
2007-06-18 13:42:00,1.0722,1.0722,1.072,1.0721,962299995.0
2007-06-18 13:43:00,1.0721,1.0721,1.07205,1.0721,175000000.0
2007-06-18 13:44:00,1.0721,1.0721,1.0719,1.0719,287399999.0
2007-06-18 13:45:00,1.0719,1.072,1.0719,1.072,235400000.0
2007-06-18 13:46:00,1.072,1.072,1.0718,1.0718,396000000.0
2007-06-18 13:47:00,1.0718,1.0719,1.0717,1.0719,1002599990.0
2007-06-18 13:48:00,1.07185,1.072,1.0718,1.072,788800010.0
2007-06-18 13:49:00,1.072,1.0724,1.072,1.0722,872000000.0
2007-06-18 13:50:00,1.0722,1.0726,1.0721,1.0725,886800001.0
2007-06-18 13:51:00,1.0726,1.0726,1.0723,1.0724,530799997.0
2007-06-18 13:52:00,1.0724,1.0724,1.0721,1.0721,518800000.0
2007-06-18 13:53:00,1.0722,1.0722,1.0719,1.072,513899999.0
2007-06-18 13:54:00,1.072,1.0721,1.0719,1.072,535800003.0
2007-06-18 13:55:00,1.072,1.072,1.0717,1.0717,882099997.0
2007-06-18 13:56:00,1.0717,1.07175,1.0716,1.0717,895099999.0
2007-06-18 13:57:00,1.0716,1.0719,1.0716,1.0719,582300000.0
2007-06-18 13:58:00,1.0719,1.0719,1.0716,1.0718,885200004.0
2007-06-18 13:59:00,1.07175,1.0718,1.07175,1.0718,41100000.0
2007-06-18 14:00:00,1.07175,1.0718,1.0716,1.0718,320300004.0
2007-06-18 14:01:00,1.0718,1.072,1.0718,1.0719,169200000.0
2007-06-18 14:02:00,1.0719,1.072,1.0719,1.072,150700000.0
2007-06-18 14:03:00,1.072,1.0722,1.072,1.0721,707999999.0
2007-06-18 14:04:00,1.0721,1.0721,1.0721,1.0721,211900000.0
2007-06-18 14:05:00,1.0721,1.0721,1.072,1.0721,478600003.0
2007-06-18 14:06:00,1.0721,1.0724,1.0721,1.0724,552899996.0
2007-06-18 14:07:00,1.0724,1.0726,1.0723,1.0726,687999998.0
2007-06-18 14:08:00,1.0726,1.0727,1.0725,1.0727,834300001.0
2007-06-18 14:09:00,1.0727,1.0727,1.07245,1.07255,2058599989.0
2007-06-18 14:10:00,1.0726,1.0726,1.07245,1.0726,592499991.0
2007-06-18 14:11:00,1.0726,1.0726,1.0725,1.0725,293499996.0
2007-06-18 14:12:00,1.0725,1.0726,1.07245,1.0726,173500000.0
2007-06-18 14:13:00,1.0725,1.0726,1.0722,1.0722,1657799991.0
2007-06-18 14:14:00,1.0722,1.0723,1.0721,1.07225,581999997.0
2007-06-18 14:15:00,1.07225,1.0723,1.0719,1.0723,1275100011.0
2007-06-18 14:16:00,1.07225,1.0724,1.0722,1.0723,516700004.0
2007-06-18 14:17:00,1.0723,1.0724,1.07225,1.07225,250599999.0
2007-06-18 14:18:00,1.07225,1.07225,1.0721,1.07215,746800002.0
2007-06-18 14:19:00,1.07215,1.07245,1.07205,1.07245,1347799984.0
2007-06-18 14:20:00,1.07245,1.0726,1.07235,1.07235,779699996.0
2007-06-18 14:21:00,1.07235,1.0726,1.07235,1.0725,819899998.0
2007-06-18 14:22:00,1.0725,1.0726,1.07215,1.07225,1928100010.0
2007-06-18 14:23:00,1.0721,1.07235,1.0721,1.07225,570900002.0
2007-06-18 14:24:00,1.07225,1.07225,1.0722,1.0722,39100001.0
2007-06-18 14:25:00,1.0722,1.07265,1.0722,1.0725,796600000.0
2007-06-18 14:26:00,1.0725,1.0726,1.07235,1.0726,1166200007.0
2007-06-18 14:27:00,1.0726,1.0729,1.07255,1.07285,1370800010.0
2007-06-18 14:28:00,1.07285,1.07285,1.0725,1.0726,339999999.0
2007-06-18 14:29:00,1.0726,1.07275,1.07255,1.0727,830600002.0
2007-06-18 14:30:00,1.0727,1.0729,1.0727,1.0727,2057900000.0
2007-06-18 14:31:00,1.0728,1.0729,1.0728,1.0728,539199997.0
2007-06-18 14:32:00,1.0728,1.07285,1.0727,1.07285,514400000.0
2007-06-18 14:33:00,1.07285,1.07285,1.0727,1.0728,622299997.0
2007-06-18 14:34:00,1.0728,1.0728,1.0727,1.0728,1868799997.0
2007-06-18 14:35:00,1.0728,1.0728,1.0726,1.0726,1006000002.0
2007-06-18 14:36:00,1.07265,1.0728,1.0726,1.0727,1169500007.0
2007-06-18 14:37:00,1.0727,1.073,1.0727,1.0728,1224399996.0
2007-06-18 14:38:00,1.0727,1.0728,1.0726,1.0727,626199996.0
2007-06-18 14:39:00,1.07275,1.07305,1.07265,1.073,745500002.0
2007-06-18 14:40:00,1.07305,1.0733,1.073,1.0733,1440599999.0
2007-06-18 14:41:00,1.0733,1.0733,1.07305,1.0732,1467200003.0
2007-06-18 14:42:00,1.0732,1.0733,1.0732,1.0733,1924699996.0
2007-06-18 14:43:00,1.0734,1.0741,1.0734,1.074,1924699996.0
2007-06-18 14:44:00,1.0741,1.0744,1.0738,1.0743,1924699996.0
2007-06-18 14:45:00,1.07445,1.0749,1.0742,1.0748,1924699996.0
2007-06-18 14:46:00,1.0747,1.0749,1.0745,1.0747,1706400007.0
2007-06-18 14:47:00,1.0747,1.0747,1.0743,1.0744,1343399993.0
2007-06-18 14:48:00,1.0743,1.0747,1.0743,1.0745,1913499979.0
2007-06-18 14:49:00,1.0745,1.0748,1.0745,1.0747,869400001.0
2007-06-18 14:50:00,1.0748,1.0749,1.07465,1.0747,592199997.0
2007-06-18 14:51:00,1.0747,1.0748,1.0747,1.0748,360700000.0
2007-06-18 14:52:00,1.0748,1.0752,1.0747,1.0752,1165000000.0
2007-06-18 14:53:00,1.075,1.0751,1.0745,1.0745,2090599995.0
2007-06-18 14:54:00,1.0746,1.0747,1.0744,1.0746,2090599995.0
2007-06-18 14:55:00,1.0747,1.0748,1.0745,1.0745,2090599995.0
2007-06-18 14:56:00,1.0744,1.0744,1.0741,1.0744,2015399980.0
2007-06-18 14:57:00,1.0743,1.0745,1.0741,1.0744,2015399980.0
2007-06-18 14:58:00,1.0743,1.0744,1.0739,1.0739,2015399980.0
2007-06-18 14:59:00,1.0738,1.0742,1.0738,1.0742,2015399980.0
2007-06-18 15:00:00,1.0743,1.0743,1.074,1.074,2015399980.0
2007-06-18 15:01:00,1.074,1.074,1.0737,1.0739,771199993.0
2007-06-18 15:02:00,1.0739,1.0739,1.0736,1.07365,1876200004.0
2007-06-18 15:03:00,1.0736,1.0736,1.0734,1.0735,1870699999.0
2007-06-18 15:04:00,1.0734,1.0737,1.0734,1.0735,1870699999.0
2007-06-18 15:05:00,1.0734,1.0735,1.0733,1.0733,1870699999.0
2007-06-18 15:06:00,1.0732,1.0734,1.0732,1.0733,1870699999.0
2007-06-18 15:07:00,1.0734,1.0735,1.07325,1.07325,1870699999.0
2007-06-18 15:08:00,1.07325,1.0735,1.07325,1.07345,1816899995.0
2007-06-18 15:09:00,1.0735,1.0738,1.0734,1.0738,1058300012.0
2007-06-18 15:10:00,1.0739,1.0741,1.0739,1.07405,1058300012.0
2007-06-18 15:11:00,1.0741,1.0741,1.0737,1.07385,1904800002.0
2007-06-18 15:12:00,1.0739,1.0741,1.07385,1.0741,1268999987.0
2007-06-18 15:13:00,1.0741,1.0742,1.0741,1.0742,566899995.0
2007-06-18 15:14:00,1.0742,1.0742,1.074,1.074,758199995.0
2007-06-18 15:15:00,1.0741,1.0742,1.074,1.0742,109800000.0
2007-06-18 15:16:00,1.0742,1.0742,1.074,1.0741,508099999.0
2007-06-18 15:17:00,1.0742,1.0742,1.0739,1.0739,524100003.0
2007-06-18 15:18:00,1.074,1.074,1.0735,1.0735,1648099990.0
2007-06-18 15:19:00,1.0734,1.0736,1.0732,1.0734,2066000012.0
2007-06-18 15:20:00,1.0733,1.0733,1.0729,1.073,2066000012.0
2007-06-18 15:21:00,1.0731,1.0734,1.0731,1.0734,2066000012.0
2007-06-18 15:22:00,1.0733,1.0734,1.0733,1.0734,2066000012.0
2007-06-18 15:23:00,1.0735,1.0735,1.0732,1.0732,2066000012.0
2007-06-18 15:24:00,1.0731,1.0734,1.0731,1.0734,2066000012.0
2007-06-18 15:25:00,1.0734,1.0734,1.07325,1.07325,2066000012.0
2007-06-18 15:26:00,1.0733,1.0733,1.07305,1.0731,1026999998.0
2007-06-18 15:27:00,1.07305,1.0731,1.07305,1.07305,571800001.0
2007-06-18 15:28:00,1.0731,1.0731,1.07285,1.07285,387700000.0
2007-06-18 15:29:00,1.07285,1.0731,1.07285,1.073,1402399985.0
2007-06-18 15:30:00,1.073,1.0731,1.0729,1.07305,1302899999.0
2007-06-18 15:31:00,1.0729,1.0731,1.0729,1.073,520699997.0
2007-06-18 15:32:00,1.073,1.073,1.0729,1.0729,772599999.0
2007-06-18 15:33:00,1.0729,1.073,1.0729,1.0729,251200003.0
2007-06-18 15:34:00,1.0729,1.0729,1.07285,1.07285,312000001.0
2007-06-18 15:35:00,1.07285,1.0729,1.0728,1.0728,278980000.0
2007-06-18 15:36:00,1.0728,1.07285,1.0728,1.0728,59899999.0
2007-06-18 15:37:00,1.0727,1.0727,1.0726,1.0726,873300005.0
2007-06-18 15:38:00,1.0725,1.0726,1.0723,1.0725,888600015.0
2007-06-18 15:39:00,1.0726,1.0726,1.0723,1.0725,888600015.0
2007-06-18 15:40:00,1.0726,1.0729,1.0726,1.0727,888600015.0
2007-06-18 15:41:00,1.07275,1.073,1.07275,1.073,729699998.0
2007-06-18 15:42:00,1.073,1.073,1.0728,1.0729,532300003.0
2007-06-18 15:43:00,1.0729,1.073,1.07285,1.07285,673700004.0
2007-06-18 15:44:00,1.07285,1.0731,1.0728,1.07305,738799999.0
2007-06-18 15:45:00,1.07305,1.0731,1.07295,1.073,205799999.0
2007-06-18 15:46:00,1.073,1.0732,1.07295,1.0732,279099997.0
2007-06-18 15:47:00,1.07315,1.0733,1.07305,1.0733,1406800022.0
2007-06-18 15:48:00,1.0733,1.0733,1.073,1.073,1169000004.0
2007-06-18 15:49:00,1.073,1.0732,1.073,1.07305,365000004.0
2007-06-18 15:50:00,1.07305,1.07305,1.07285,1.0729,135800002.0
2007-06-18 15:51:00,1.0729,1.0729,1.07275,1.07285,214200003.0
2007-06-18 15:52:00,1.07285,1.073,1.07285,1.073,113300000.0
2007-06-18 15:53:00,1.073,1.073,1.073,1.073,36800000.0
2007-06-18 15:54:00,1.073,1.073,1.073,1.073,75800000.0
2007-06-18 15:55:00,1.073,1.07305,1.073,1.073,406500006.0
2007-06-18 15:56:00,1.073,1.0733,1.073,1.0732,988999999.0
2007-06-18 15:57:00,1.0732,1.0732,1.07305,1.0732,775800000.0
2007-06-18 15:58:00,1.0732,1.0733,1.0731,1.0732,1084900007.0
2007-06-18 15:59:00,1.07315,1.0733,1.07305,1.07315,1481399994.0
2007-06-18 16:00:00,1.0732,1.0734,1.07315,1.0733,1812199999.0
2007-06-18 16:01:00,1.0733,1.0733,1.0733,1.0733,1492399997.0
2007-06-18 16:02:00,1.0733,1.0733,1.0733,1.0733,1306899990.0
2007-06-18 16:03:00,1.0733,1.0734,1.0733,1.0733,1726500007.0
2007-06-18 16:04:00,1.0733,1.0734,1.07325,1.07335,1403299995.0
2007-06-18 16:05:00,1.0732,1.0734,1.0732,1.0734,1376399993.0
2007-06-18 16:06:00,1.0734,1.0736,1.0734,1.0736,1376399993.0
2007-06-18 16:07:00,1.0736,1.0739,1.0735,1.0739,1402500002.0
2007-06-18 16:08:00,1.0739,1.0739,1.07375,1.07375,642699999.0
2007-06-18 16:09:00,1.07375,1.07375,1.0736,1.0737,389199998.0
2007-06-18 16:10:00,1.07375,1.07375,1.0737,1.0737,278200003.0
2007-06-18 16:11:00,1.07365,1.0737,1.0734,1.0737,1878200008.0
2007-06-18 16:12:00,1.0737,1.0737,1.0734,1.0737,900199989.0
2007-06-18 16:13:00,1.0737,1.0741,1.0737,1.0741,1427500018.0
2007-06-18 16:14:00,1.0742,1.0742,1.074,1.0741,1427500018.0
2007-06-18 16:15:00,1.0741,1.0742,1.07405,1.07405,1427500018.0
2007-06-18 16:16:00,1.07405,1.0741,1.07395,1.07395,626000000.0
2007-06-18 16:17:00,1.07395,1.07395,1.0737,1.0737,162200001.0
2007-06-18 16:18:00,1.0737,1.0739,1.07365,1.0739,1089100004.0
2007-06-18 16:19:00,1.0739,1.0739,1.07365,1.0737,402699998.0
2007-06-18 16:20:00,1.0737,1.0739,1.0737,1.07375,539100001.0
2007-06-18 16:21:00,1.07375,1.0739,1.07375,1.0739,99000000.0
2007-06-18 16:22:00,1.0739,1.074,1.0738,1.0739,638200000.0
2007-06-18 16:23:00,1.0739,1.0739,1.07385,1.0739,736500001.0
2007-06-18 16:24:00,1.0739,1.074,1.0739,1.074,551899994.0
2007-06-18 16:25:00,1.07395,1.0742,1.07395,1.074,2017399993.0
2007-06-18 16:26:00,1.074,1.0741,1.07375,1.0738,1524500000.0
2007-06-18 16:27:00,1.0738,1.0739,1.0738,1.0738,89700000.0
2007-06-18 16:28:00,1.0738,1.0738,1.0736,1.0736,701999991.0
2007-06-18 16:29:00,1.07365,1.0737,1.0736,1.07365,270299998.0
2007-06-18 16:30:00,1.07365,1.07365,1.0736,1.07365,53700000.0
2007-06-18 16:31:00,1.07365,1.0739,1.07365,1.07365,1060900000.0
2007-06-18 16:32:00,1.07365,1.0737,1.0736,1.0737,123499999.0
2007-06-18 16:33:00,1.07365,1.0737,1.0733,1.0734,227100002.0
2007-06-18 16:34:00,1.0734,1.0734,1.0732,1.0734,1408599995.0
2007-06-18 16:35:00,1.0734,1.0734,1.0732,1.0732,1408599995.0
2007-06-18 16:36:00,1.0732,1.0734,1.0732,1.0734,1140699998.0
2007-06-18 16:37:00,1.0734,1.0736,1.0733,1.0734,2054800003.0
2007-06-18 16:38:00,1.0734,1.0735,1.0734,1.0734,1426900000.0
2007-06-18 16:39:00,1.0734,1.0734,1.07335,1.0734,905599992.0
2007-06-18 16:40:00,1.0734,1.0734,1.07335,1.0734,113300000.0
2007-06-18 16:41:00,1.0734,1.0734,1.07325,1.0733,1198800011.0
2007-06-18 16:42:00,1.07325,1.0733,1.0732,1.0732,1473899994.0
2007-06-18 16:43:00,1.0732,1.0732,1.073,1.0731,1485900011.0
2007-06-18 16:44:00,1.0732,1.0732,1.073,1.073,1675599991.0
2007-06-18 16:45:00,1.073,1.073,1.0728,1.073,1417199996.0
2007-06-18 16:46:00,1.0729,1.07325,1.0729,1.07325,1417199996.0
2007-06-18 16:47:00,1.07325,1.0733,1.07315,1.0732,966500000.0
2007-06-18 16:48:00,1.07315,1.0733,1.073,1.073,1609399995.0
2007-06-18 16:49:00,1.073,1.0731,1.0727,1.0727,1139600004.0
2007-06-18 16:50:00,1.0727,1.0729,1.07265,1.0729,1139600004.0
2007-06-18 16:51:00,1.0729,1.073,1.0729,1.073,576600001.0
2007-06-18 16:52:00,1.073,1.0733,1.07295,1.07315,1379599998.0
2007-06-18 16:53:00,1.0732,1.0733,1.0731,1.0731,659999996.0
2007-06-18 16:54:00,1.0729,1.073,1.0728,1.0728,1380600005.0
2007-06-18 16:55:00,1.0729,1.0729,1.0726,1.0726,1380600005.0
2007-06-18 16:56:00,1.0727,1.07285,1.0726,1.0727,1380600005.0
2007-06-18 16:57:00,1.0727,1.0727,1.0725,1.0725,1144799996.0
2007-06-18 16:58:00,1.0724,1.0727,1.0724,1.0727,1951800005.0
2007-06-18 16:59:00,1.0726,1.0733,1.0726,1.0733,1954900007.0
2007-06-18 17:00:00,1.0734,1.0735,1.0734,1.0734,1954900007.0
2007-06-18 17:01:00,1.07335,1.0734,1.0732,1.0733,1954900007.0
2007-06-18 17:02:00,1.0733,1.0733,1.0732,1.0732,713099991.0
2007-06-18 17:03:00,1.0732,1.0733,1.0729,1.073,1604099995.0
2007-06-18 17:04:00,1.0729,1.0732,1.0729,1.0731,423700001.0
2007-06-18 17:05:00,1.0731,1.0731,1.073,1.073,1088299987.0
2007-06-18 17:06:00,1.073,1.073,1.0727,1.0728,1670299997.0
2007-06-18 17:07:00,1.0727,1.0728,1.0727,1.0728,1975499997.0
2007-06-18 17:08:00,1.0727,1.0727,1.0726,1.0726,1975499997.0
2007-06-18 17:09:00,1.0727,1.0728,1.0726,1.07275,1975499997.0
2007-06-18 17:10:00,1.0727,1.07295,1.0727,1.07275,1240199999.0
2007-06-18 17:11:00,1.0728,1.0728,1.0724,1.0725,864099996.0
2007-06-18 17:12:00,1.0725,1.0726,1.0725,1.0725,984399999.0
2007-06-18 17:13:00,1.0725,1.0725,1.07245,1.0725,754100008.0
2007-06-18 17:14:00,1.0725,1.0725,1.0724,1.0724,1289000001.0
2007-06-18 17:15:00,1.0724,1.0725,1.0724,1.07245,649800001.0
2007-06-18 17:16:00,1.0725,1.0725,1.07235,1.0724,1037600006.0
2007-06-18 17:17:00,1.0724,1.0724,1.0721,1.0721,1324399999.0
2007-06-18 17:18:00,1.0722,1.0722,1.0717,1.0718,222969999.0
2007-06-18 17:19:00,1.0719,1.072,1.0718,1.072,222969999.0
2007-06-18 17:20:00,1.072,1.0721,1.07195,1.072,222969999.0
2007-06-18 17:21:00,1.072,1.0723,1.07195,1.0722,480400003.0
2007-06-18 17:22:00,1.0722,1.0723,1.0721,1.07225,632499997.0
2007-06-18 17:23:00,1.07225,1.0723,1.0722,1.0723,226099998.0
2007-06-18 17:24:00,1.07225,1.07225,1.07215,1.07215,12000000.0
2007-06-18 17:25:00,1.07215,1.07225,1.072,1.0721,769600013.0
2007-06-18 17:26:00,1.07215,1.07215,1.0719,1.072,1048750011.0
2007-06-18 17:27:00,1.072,1.072,1.0718,1.0718,807100003.0
2007-06-18 17:28:00,1.0718,1.0718,1.07155,1.0716,1138000005.0
2007-06-18 17:29:00,1.0716,1.0717,1.07155,1.07155,1010400009.0
2007-06-18 17:30:00,1.0716,1.0716,1.0713,1.0713,1035799994.0
2007-06-18 17:31:00,1.07135,1.07145,1.0712,1.0712,1482299993.0
2007-06-18 17:32:00,1.0712,1.0712,1.0706,1.0707,1058799995.0
2007-06-18 17:33:00,1.0708,1.0712,1.0707,1.0712,1058799995.0
2007-06-18 17:34:00,1.0711,1.0712,1.0706,1.0706,1058799995.0
2007-06-18 17:35:00,1.07065,1.0708,1.07065,1.0708,1058799995.0
2007-06-18 17:36:00,1.0708,1.071,1.0707,1.0708,1954600005.0
2007-06-18 17:37:00,1.0708,1.071,1.0708,1.071,618700003.0
2007-06-18 17:38:00,1.071,1.0712,1.0709,1.0712,1593000004.0
2007-06-18 17:39:00,1.0712,1.0713,1.0711,1.0713,1061800001.0
2007-06-18 17:40:00,1.0713,1.0713,1.0713,1.0713,280500000.0
2007-06-18 17:41:00,1.0711,1.0711,1.0709,1.0711,469700006.0
2007-06-18 17:42:00,1.0712,1.0712,1.0711,1.0712,469700006.0
2007-06-18 17:43:00,1.0712,1.0712,1.071,1.0711,996699998.0
2007-06-18 17:44:00,1.0711,1.0712,1.07085,1.071,1341399996.0
2007-06-18 17:45:00,1.071,1.0712,1.0709,1.0712,2144699996.0
2007-06-18 17:46:00,1.0712,1.0715,1.0712,1.07145,1490400010.0
2007-06-18 17:47:00,1.07145,1.0715,1.07145,1.07145,65300000.0
2007-06-18 17:48:00,1.07145,1.0715,1.07135,1.0715,124000000.0
2007-06-18 17:49:00,1.0715,1.0715,1.0714,1.0715,308499994.0
2007-06-18 17:50:00,1.0715,1.0715,1.0715,1.0715,28000000.0
2007-06-18 17:51:00,1.0715,1.0719,1.0715,1.0719,920599997.0
2007-06-18 17:52:00,1.0719,1.0719,1.07155,1.07155,1595800000.0
2007-06-18 17:53:00,1.0716,1.0717,1.0715,1.0715,751600000.0
2007-06-18 17:54:00,1.0716,1.0717,1.0715,1.0717,702699998.0
2007-06-18 17:55:00,1.0717,1.0718,1.07165,1.0718,1669199995.0
2007-06-18 17:56:00,1.0718,1.072,1.0717,1.072,1828300010.0
2007-06-18 17:57:00,1.07195,1.072,1.0718,1.0718,1369099999.0
2007-06-18 17:58:00,1.0718,1.072,1.0717,1.072,1762299992.0
2007-06-18 17:59:00,1.072,1.0722,1.072,1.072,1762299992.0
2007-06-18 18:00:00,1.072,1.072,1.0718,1.0719,1421399988.0
2007-06-18 18:01:00,1.0719,1.072,1.0718,1.072,1318000010.0
2007-06-18 18:02:00,1.072,1.0721,1.0719,1.072,826200000.0
2007-06-18 18:03:00,1.072,1.072,1.072,1.072,92299998.0
2007-06-18 18:04:00,1.072,1.072,1.072,1.072,371499995.0
2007-06-18 18:05:00,1.072,1.0721,1.0719,1.0721,102399999.0
2007-06-18 18:06:00,1.0722,1.0723,1.0722,1.0722,102399999.0
2007-06-18 18:07:00,1.0722,1.0722,1.07215,1.0722,657199992.0
2007-06-18 18:08:00,1.0722,1.07225,1.0721,1.07225,760099993.0
2007-06-18 18:09:00,1.07225,1.07225,1.07225,1.07225,16800000.0
2007-06-18 18:10:00,1.0722,1.0723,1.0722,1.0722,204099999.0
2007-06-18 18:11:00,1.0722,1.07225,1.07215,1.07225,263500003.0
2007-06-18 18:12:00,1.07225,1.07225,1.0717,1.0717,1551499994.0
2007-06-18 18:13:00,1.0717,1.0718,1.0717,1.0718,629999998.0
2007-06-18 18:14:00,1.0718,1.0719,1.0718,1.0719,1477100009.0
2007-06-18 18:15:00,1.0718,1.0719,1.0716,1.0719,1226199990.0
2007-06-18 18:16:00,1.0718,1.07215,1.0718,1.07215,1226199990.0
2007-06-18 18:17:00,1.0721,1.0721,1.072,1.0721,1192399998.0
2007-06-18 18:18:00,1.0721,1.0723,1.0719,1.0723,1371900000.0
2007-06-18 18:19:00,1.0723,1.0723,1.0722,1.07225,1066700005.0
2007-06-18 18:20:00,1.07225,1.0723,1.0722,1.0723,222300004.0
2007-06-18 18:21:00,1.0723,1.0723,1.0723,1.0723,54200000.0
2007-06-18 18:22:00,1.0723,1.0725,1.0721,1.0723,1462299996.0
2007-06-18 18:23:00,1.0724,1.0725,1.07235,1.07235,1462299996.0
2007-06-18 18:24:00,1.0724,1.0724,1.07235,1.0724,25100000.0
2007-06-18 18:25:00,1.07235,1.0724,1.07235,1.0724,2400000.0
2007-06-18 18:26:00,1.0724,1.0724,1.07225,1.0723,171800000.0
2007-06-18 18:27:00,1.0723,1.0723,1.0722,1.07225,246000002.0
2007-06-18 18:28:00,1.0723,1.0723,1.07215,1.07225,396100008.0
2007-06-18 18:29:00,1.0723,1.0723,1.0723,1.0723,642400000.0
2007-06-18 18:30:00,1.0723,1.0723,1.07225,1.07225,222600003.0
2007-06-18 18:31:00,1.0723,1.0723,1.0722,1.0723,1442299985.0
2007-06-18 18:32:00,1.0723,1.0723,1.0723,1.0723,378600004.0
2007-06-18 18:33:00,1.0723,1.0724,1.07225,1.0724,1819600019.0
2007-06-18 18:34:00,1.0724,1.0725,1.07235,1.0725,842599996.0
2007-06-18 18:35:00,1.0724,1.0724,1.0724,1.0724,263100003.0
2007-06-18 18:36:00,1.0725,1.0725,1.0724,1.0724,920500003.0
2007-06-18 18:37:00,1.0724,1.0724,1.0724,1.0724,422699996.0
2007-06-18 18:38:00,1.0724,1.0724,1.0723,1.0724,1176499999.0
2007-06-18 18:39:00,1.0724,1.0725,1.0724,1.0724,331500000.0
2007-06-18 18:40:00,1.0724,1.0724,1.07225,1.0723,409299995.0
2007-06-18 18:41:00,1.07225,1.07225,1.07225,1.07225,17600000.0
2007-06-18 18:42:00,1.0723,1.0723,1.0723,1.0723,14400000.0
2007-06-18 18:43:00,1.0723,1.0723,1.0723,1.0723,126600000.0
2007-06-18 18:44:00,1.0723,1.0724,1.0722,1.07225,492899995.0
2007-06-18 18:45:00,1.07225,1.0724,1.0722,1.0723,723800001.0
2007-06-18 18:46:00,1.0723,1.07235,1.07225,1.07235,699600004.0
2007-06-18 18:47:00,1.0724,1.0724,1.07225,1.0723,1003299988.0
2007-06-18 18:48:00,1.0724,1.0724,1.07225,1.0723,1105499998.0
2007-06-18 18:49:00,1.0723,1.0723,1.0723,1.0723,983000005.0
2007-06-18 18:50:00,1.0723,1.0723,1.07225,1.0723,552100007.0
2007-06-18 18:51:00,1.0724,1.0726,1.0723,1.0723,297100002.0
2007-06-18 18:52:00,1.0724,1.0724,1.07225,1.0723,297100002.0
2007-06-18 18:53:00,1.0723,1.0723,1.0723,1.0723,16700001.0
2007-06-18 18:54:00,1.0723,1.0723,1.0722,1.0722,325000002.0
2007-06-18 18:55:00,1.0722,1.0722,1.0722,1.0722,165399998.0
2007-06-18 18:56:00,1.0722,1.07225,1.0722,1.07225,24000001.0
2007-06-18 18:57:00,1.07225,1.07225,1.0722,1.0722,130600000.0
2007-06-18 18:58:00,1.0722,1.07225,1.0722,1.07225,148399999.0
2007-06-18 18:59:00,1.07225,1.07225,1.0722,1.0722,185700000.0
2007-06-18 19:00:00,1.0722,1.07225,1.07215,1.0722,532800002.0
2007-06-18 19:01:00,1.0722,1.07225,1.07215,1.0722,569099999.0
2007-06-18 19:02:00,1.0722,1.0724,1.0722,1.0723,244400001.0
2007-06-18 19:03:00,1.0723,1.0724,1.07225,1.0723,1499699991.0
2007-06-18 19:04:00,1.07225,1.0724,1.07225,1.0723,555399995.0
2007-06-18 19:05:00,1.0723,1.0724,1.0723,1.0723,252900000.0
2007-06-18 19:06:00,1.0724,1.0724,1.0723,1.0724,136499996.0
2007-06-18 19:07:00,1.0724,1.0724,1.0724,1.0724,3700000.0
2007-06-18 19:08:00,1.0724,1.0725,1.0724,1.0725,528499999.0
2007-06-18 19:09:00,1.0725,1.0725,1.0724,1.0725,239999996.0
2007-06-18 19:10:00,1.0725,1.0725,1.0725,1.0725,135500000.0
2007-06-18 19:11:00,1.0725,1.0725,1.0725,1.0725,88700000.0
2007-06-18 19:12:00,1.0724,1.0724,1.0723,1.0724,757800015.0
2007-06-18 19:13:00,1.0724,1.0724,1.0723,1.0724,141000005.0
2007-06-18 19:14:00,1.0724,1.0724,1.0724,1.0724,591299998.0
2007-06-18 19:15:00,1.0724,1.0724,1.0724,1.0724,695700000.0
2007-06-18 19:16:00,1.0724,1.0726,1.07235,1.0725,864199997.0
2007-06-18 19:17:00,1.0725,1.0725,1.0725,1.0725,171700000.0
2007-06-18 19:18:00,1.0725,1.0725,1.0724,1.0724,126000000.0
2007-06-18 19:19:00,1.0724,1.0724,1.0724,1.0724,23800000.0
2007-06-18 19:20:00,1.0724,1.0724,1.0724,1.0724,12800000.0
2007-06-18 19:21:00,1.0724,1.0724,1.0723,1.0724,43400001.0
2007-06-18 19:22:00,1.0724,1.0726,1.0723,1.0725,660300003.0
2007-06-18 19:23:00,1.0725,1.0726,1.0725,1.0726,1514199995.0
2007-06-18 19:24:00,1.0726,1.0726,1.0726,1.0726,301400002.0
2007-06-18 19:25:00,1.0726,1.0727,1.0725,1.0727,424699999.0
2007-06-18 19:26:00,1.0727,1.0728,1.0727,1.0728,896099996.0
2007-06-18 19:27:00,1.0728,1.07295,1.0727,1.07295,1216200003.0
2007-06-18 19:28:00,1.07295,1.07295,1.0727,1.0728,1160799980.0
2007-06-18 19:29:00,1.0727,1.0727,1.0723,1.0725,153800002.0
2007-06-18 19:30:00,1.0726,1.0726,1.0726,1.0726,153800002.0
2007-06-18 19:31:00,1.0726,1.0726,1.0726,1.0726,137099999.0
2007-06-18 19:32:00,1.0726,1.0728,1.0725,1.0727,1103500010.0
2007-06-18 19:33:00,1.0727,1.0727,1.0727,1.0727,473100006.0
2007-06-18 19:34:00,1.0727,1.0727,1.0725,1.07255,1572099999.0
2007-06-18 19:35:00,1.0726,1.0726,1.0725,1.07255,1186799990.0
2007-06-18 19:36:00,1.0726,1.0726,1.0725,1.0726,224800004.0
2007-06-18 19:37:00,1.0726,1.0726,1.0724,1.0724,672399994.0
2007-06-18 19:38:00,1.0725,1.0725,1.07235,1.0725,389399997.0
2007-06-18 19:39:00,1.0725,1.0725,1.0723,1.0724,289799998.0
2007-06-18 19:40:00,1.0724,1.0724,1.07235,1.0724,101200000.0
2007-06-18 19:41:00,1.0724,1.0724,1.0723,1.0724,193200000.0
2007-06-18 19:42:00,1.0724,1.0724,1.0724,1.0724,33100000.0
2007-06-18 19:43:00,1.0724,1.0725,1.0723,1.0724,954699991.0
2007-06-18 19:44:00,1.0724,1.0725,1.0724,1.0724,218599993.0
2007-06-18 19:45:00,1.0724,1.0724,1.0724,1.0724,209099999.0
2007-06-18 19:46:00,1.0724,1.0724,1.0723,1.0723,168200000.0
2007-06-18 19:47:00,1.0723,1.0723,1.0723,1.0723,213600000.0
2007-06-18 19:48:00,1.0723,1.0724,1.07225,1.07225,112499998.0
2007-06-18 19:49:00,1.0723,1.0723,1.0723,1.0723,95200000.0
2007-06-18 19:50:00,1.0723,1.0723,1.07225,1.0723,24000000.0
2007-06-18 19:51:00,1.0723,1.0723,1.0723,1.0723,52800000.0
2007-06-18 19:52:00,1.0723,1.0723,1.0723,1.0723,4800000.0
2007-06-18 19:53:00,1.0723,1.0723,1.07215,1.07225,277500004.0
2007-06-18 19:54:00,1.07225,1.0723,1.07215,1.0722,383999998.0
2007-06-18 19:55:00,1.0722,1.0722,1.0722,1.0722,99500000.0
2007-06-18 19:56:00,1.0722,1.0722,1.07215,1.0722,113600000.0
2007-06-18 19:57:00,1.0722,1.0723,1.0721,1.0722,596599994.0
2007-06-18 19:58:00,1.0721,1.0721,1.07205,1.07205,415300003.0
2007-06-18 19:59:00,1.0721,1.0723,1.0721,1.0722,1167599999.0
2007-06-18 20:00:00,1.0722,1.0724,1.0722,1.0724,427100000.0
2007-06-18 20:01:00,1.0724,1.0724,1.07235,1.0724,120300000.0
2007-06-18 20:02:00,1.0724,1.0724,1.07225,1.0723,459400002.0
2007-06-18 20:03:00,1.0723,1.0723,1.0723,1.0723,178400000.0
2007-06-18 20:04:00,1.0723,1.0723,1.0723,1.0723,14300000.0
2007-06-18 20:05:00,1.0723,1.0723,1.0722,1.0723,318200001.0
2007-06-18 20:06:00,1.0723,1.0723,1.0723,1.0723,15200000.0
2007-06-18 20:07:00,1.0723,1.0723,1.0723,1.0723,88000000.0
2007-06-18 20:08:00,1.0723,1.0724,1.0723,1.0724,97800000.0
2007-06-18 20:09:00,1.0724,1.0724,1.07235,1.07235,68000000.0
2007-06-18 20:10:00,1.07235,1.0724,1.07235,1.0724,93700000.0
2007-06-18 20:11:00,1.07235,1.0724,1.07235,1.0724,78300000.0
2007-06-18 20:12:00,1.07235,1.0724,1.07235,1.0724,88100000.0
2007-06-18 20:13:00,1.0724,1.0724,1.0724,1.0724,397300002.0
2007-06-18 20:14:00,1.0724,1.0724,1.07225,1.0723,467399999.0
2007-06-18 20:15:00,1.0723,1.0724,1.0723,1.07235,1167599990.0
2007-06-18 20:16:00,1.0724,1.0724,1.07235,1.07235,87700000.0
2007-06-18 20:17:00,1.0724,1.0724,1.0724,1.0724,54800000.0
2007-06-18 20:18:00,1.0724,1.0724,1.0723,1.0723,334199999.0
2007-06-18 20:19:00,1.0723,1.0723,1.0723,1.0723,163500005.0
2007-06-18 20:20:00,1.0723,1.0723,1.07225,1.07225,405900001.0
2007-06-18 20:21:00,1.0723,1.0723,1.0722,1.0723,286100002.0
2007-06-18 20:22:00,1.0723,1.0724,1.0723,1.0724,404200000.0
2007-06-18 20:23:00,1.0724,1.0724,1.07235,1.07235,79400000.0
2007-06-18 20:24:00,1.0724,1.0724,1.0724,1.0724,41500000.0
2007-06-18 20:25:00,1.0723,1.0724,1.0723,1.0724,150000000.0
2007-06-18 20:26:00,1.0724,1.0724,1.0724,1.0724,234200000.0
2007-06-18 20:27:00,1.0724,1.0724,1.0724,1.0724,80400000.0
2007-06-18 20:28:00,1.0724,1.0724,1.0723,1.0723,143200000.0
2007-06-18 20:29:00,1.0723,1.0723,1.07225,1.07225,245500001.0
2007-06-18 20:30:00,1.0722,1.0723,1.0721,1.0722,1769899992.0
2007-06-18 20:31:00,1.0722,1.0722,1.0721,1.0722,145599998.0
2007-06-18 20:32:00,1.0722,1.0722,1.0722,1.0722,57400000.0
2007-06-18 20:33:00,1.0722,1.0722,1.0722,1.0722,40800000.0
2007-06-18 20:34:00,1.0722,1.0722,1.0722,1.0722,608599990.0
2007-06-18 20:35:00,1.0722,1.0722,1.0722,1.0722,216400001.0
2007-06-18 20:36:00,1.0722,1.0723,1.07215,1.07215,98000000.0
2007-06-18 20:37:00,1.07215,1.0722,1.07215,1.0722,50200000.0
2007-06-18 20:38:00,1.0722,1.0722,1.0722,1.0722,52000000.0
2007-06-18 20:39:00,1.0722,1.0722,1.07215,1.0722,28800000.0
2007-06-18 20:40:00,1.0722,1.0722,1.0722,1.0722,76000000.0
2007-06-18 20:41:00,1.0722,1.0723,1.0722,1.0722,290500002.0
2007-06-18 20:42:00,1.0722,1.0723,1.0722,1.0722,30300000.0
2007-06-18 20:43:00,1.0723,1.0723,1.0723,1.0723,14400000.0
2007-06-18 20:44:00,1.0723,1.0723,1.0722,1.0722,24900000.0
2007-06-18 20:45:00,1.0722,1.0723,1.07215,1.07215,85700000.0
2007-06-18 20:46:00,1.0722,1.0722,1.07215,1.0722,42700000.0
2007-06-18 20:47:00,1.0722,1.0723,1.0722,1.0723,46000000.0
2007-06-18 20:48:00,1.0723,1.0723,1.0722,1.0722,596099991.0
2007-06-18 20:49:00,1.0722,1.0722,1.07215,1.07215,870599996.0
2007-06-18 20:50:00,1.0722,1.07225,1.07215,1.07225,333500001.0
2007-06-18 20:51:00,1.07225,1.07225,1.0722,1.0722,146200000.0
2007-06-18 20:52:00,1.0722,1.0722,1.0719,1.0722,1255499994.0
2007-06-18 20:53:00,1.0722,1.0722,1.072,1.072,1101800006.0
2007-06-18 20:54:00,1.072,1.0721,1.0718,1.07205,1820199982.0
2007-06-18 20:55:00,1.0721,1.0722,1.0721,1.0722,24500000.0
2007-06-18 20:56:00,1.0721,1.0722,1.0721,1.0722,224600001.0
2007-06-18 20:57:00,1.0722,1.07225,1.07215,1.0722,939599993.0
2007-06-18 20:58:00,1.0722,1.0725,1.0722,1.0725,916599995.0
2007-06-18 20:59:00,1.0725,1.0726,1.0725,1.0726,750100001.0
2007-06-18 21:00:00,1.0726,1.0726,1.0724,1.0725,728099997.0
2007-06-18 21:01:00,1.0725,1.0725,1.0724,1.0725,483199999.0
2007-06-18 21:02:00,1.0725,1.0725,1.07235,1.07235,43700000.0
2007-06-18 21:03:00,1.0724,1.0725,1.0724,1.0725,28600000.0
2007-06-18 21:04:00,1.0725,1.0725,1.0724,1.0724,246699999.0
2007-06-18 21:05:00,1.0724,1.0724,1.0722,1.0723,1335099994.0
2007-06-18 21:06:00,1.0722,1.0723,1.0722,1.0722,1455299985.0
2007-06-18 21:07:00,1.0723,1.0723,1.0723,1.0723,298100001.0
2007-06-18 21:08:00,1.0723,1.0723,1.0723,1.0723,67200000.0
2007-06-18 21:09:00,1.0723,1.0725,1.0723,1.0724,224900001.0
2007-06-18 21:10:00,1.0724,1.0724,1.07225,1.0724,452700003.0
2007-06-18 21:11:00,1.0724,1.0724,1.0723,1.0724,95800002.0
2007-06-18 21:12:00,1.0724,1.0725,1.0724,1.0724,545099999.0
2007-06-18 21:13:00,1.0724,1.0725,1.0724,1.0724,1778999985.0
2007-06-18 21:14:00,1.0724,1.0724,1.07225,1.0723,223200000.0
2007-06-18 21:15:00,1.0723,1.0724,1.07225,1.0724,84600000.0
2007-06-18 21:16:00,1.0724,1.0724,1.07215,1.0722,688899994.0
2007-06-18 21:17:00,1.0722,1.0723,1.0722,1.0723,177299997.0
2007-06-18 21:18:00,1.0723,1.0723,1.0721,1.0722,713499999.0
2007-06-18 21:19:00,1.0722,1.0722,1.0722,1.0722,10200000.0
2007-06-18 21:20:00,1.0722,1.0722,1.072,1.072,904000006.0
2007-06-18 21:21:00,1.072,1.072,1.072,1.072,163600000.0
2007-06-18 21:22:00,1.072,1.0721,1.0719,1.072,1730099996.0
2007-06-18 21:23:00,1.0719,1.0721,1.0719,1.0721,281299999.0
2007-06-18 21:24:00,1.0721,1.0721,1.0721,1.0721,8000000.0
2007-06-18 21:25:00,1.0721,1.0721,1.0717,1.07185,778599994.0
2007-06-18 21:26:00,1.0719,1.07205,1.0719,1.072,520699998.0
2007-06-18 21:27:00,1.072,1.07205,1.07195,1.07195,1371499998.0
2007-06-18 21:28:00,1.072,1.072,1.07195,1.072,61400000.0
2007-06-18 21:29:00,1.072,1.0721,1.072,1.072,175599999.0
2007-06-18 21:30:00,1.0721,1.0721,1.0721,1.0721,52300000.0
2007-06-18 21:31:00,1.0721,1.0721,1.072,1.0721,131699998.0
2007-06-18 21:32:00,1.0721,1.0721,1.0719,1.072,71600000.0
2007-06-18 21:33:00,1.072,1.072,1.0717,1.0718,511399999.0
2007-06-18 21:34:00,1.0718,1.0718,1.07175,1.07175,285799999.0
2007-06-18 21:35:00,1.0718,1.0718,1.0718,1.0718,308399997.0
2007-06-18 21:36:00,1.0718,1.0718,1.0718,1.0718,244000000.0
2007-06-18 21:37:00,1.0718,1.0718,1.0717,1.0718,445399999.0
2007-06-18 21:38:00,1.0718,1.0718,1.0717,1.0718,342799999.0
2007-06-18 21:39:00,1.0718,1.0718,1.0717,1.0718,1507399990.0
2007-06-18 21:40:00,1.0718,1.0718,1.0718,1.0718,136000000.0
2007-06-18 21:41:00,1.0718,1.0718,1.07175,1.0718,191400001.0
2007-06-18 21:42:00,1.0718,1.0718,1.0718,1.0718,162200000.0
2007-06-18 21:43:00,1.0718,1.0719,1.0717,1.07175,637400000.0
2007-06-18 21:44:00,1.0718,1.0718,1.0717,1.0717,657200004.0
2007-06-18 21:45:00,1.0717,1.0718,1.0717,1.0717,1798100003.0
2007-06-18 21:46:00,1.0717,1.0718,1.0715,1.0716,736700002.0
2007-06-18 21:47:00,1.0716,1.0716,1.0715,1.0716,137300000.0
2007-06-18 21:48:00,1.0716,1.0716,1.0716,1.0716,188000000.0
2007-06-18 21:49:00,1.0716,1.0716,1.0715,1.0716,65400000.0
2007-06-18 21:50:00,1.0716,1.0716,1.0714,1.0714,439200006.0
2007-06-18 21:51:00,1.0714,1.0714,1.0714,1.0714,367399996.0
2007-06-18 21:52:00,1.0714,1.0716,1.0713,1.0716,782800007.0
2007-06-18 21:53:00,1.0715,1.0716,1.0715,1.0716,181900001.0
2007-06-18 21:54:00,1.0716,1.0716,1.0715,1.0715,426599999.0
2007-06-18 21:55:00,1.0716,1.0716,1.0715,1.0716,381200007.0
2007-06-18 21:56:00,1.0716,1.0716,1.0715,1.0715,126600004.0
2007-06-18 21:57:00,1.0716,1.0716,1.0715,1.0715,239800003.0
2007-06-18 21:58:00,1.0715,1.0715,1.0714,1.0715,1053500003.0
2007-06-18 21:59:00,1.0715,1.0715,1.0714,1.0715,843300017.0
2007-06-18 22:00:00,1.0715,1.0715,1.0715,1.0715,146400000.0
2007-06-18 22:01:00,1.0715,1.0715,1.0715,1.0715,179999998.0
2007-06-18 22:02:00,1.0715,1.0716,1.0714,1.0715,631299996.0
2007-06-18 22:03:00,1.0715,1.0715,1.0714,1.0715,775300004.0
2007-06-18 22:04:00,1.0714,1.0717,1.0714,1.0717,312900001.0
2007-06-18 22:05:00,1.0717,1.0718,1.0717,1.0718,89600000.0
2007-06-18 22:06:00,1.0718,1.0718,1.0718,1.0718,6400000.0
2007-06-18 22:07:00,1.0718,1.0718,1.0718,1.0718,24000000.0
2007-06-18 22:08:00,1.0718,1.0718,1.0718,1.0718,118400000.0
2007-06-18 22:09:00,1.0718,1.0718,1.0717,1.0717,142500000.0
2007-06-18 22:10:00,1.0718,1.0718,1.0717,1.0717,57600000.0
2007-06-18 22:11:00,1.0718,1.0718,1.0718,1.0718,7300000.0
2007-06-18 22:12:00,1.0718,1.0718,1.0718,1.0718,58100000.0
2007-06-18 22:13:00,1.0718,1.0719,1.0718,1.0718,117399999.0
2007-06-18 22:14:00,1.0718,1.072,1.0718,1.0719,272199999.0
2007-06-18 22:15:00,1.0719,1.0722,1.0719,1.0722,404899999.0
2007-06-18 22:16:00,1.0722,1.0722,1.0721,1.0722,34400000.0
2007-06-18 22:17:00,1.0722,1.0722,1.0721,1.0722,86200000.0
2007-06-18 22:18:00,1.0721,1.0722,1.072,1.0721,61300000.0
2007-06-18 22:19:00,1.072,1.072,1.072,1.072,98600000.0
2007-06-18 22:20:00,1.0721,1.0721,1.0719,1.0721,420099998.0
2007-06-18 22:21:00,1.0721,1.0721,1.0719,1.072,638200004.0
2007-06-18 22:22:00,1.072,1.0722,1.072,1.0722,727900004.0
2007-06-18 22:23:00,1.0722,1.0722,1.0722,1.0722,26400000.0
2007-06-18 22:24:00,1.07203,1.07203,1.07186,1.07186,146300004.0
2007-06-18 22:25:00,1.0722,1.0723,1.0722,1.0723,120800000.0
2007-06-18 22:26:00,1.0723,1.0723,1.0723,1.0723,56000000.0
2007-06-18 22:27:00,1.0723,1.0723,1.0722,1.0722,266400000.0
2007-06-18 22:28:00,1.07198,1.0721,1.07191,1.07197,164200002.0
2007-06-18 22:29:00,1.07198,1.07206,1.07194,1.07206,34600000.0
2007-06-18 22:30:00,1.0722,1.0722,1.0722,1.0722,18400000.0
2007-06-18 22:31:00,1.07191,1.07197,1.07187,1.07196,134500000.0
2007-06-18 22:32:00,1.07196,1.07199,1.07181,1.07181,81200000.0
2007-06-18 22:33:00,1.0722,1.0722,1.0722,1.0722,41600000.0
2007-06-18 22:34:00,1.0722,1.0722,1.0721,1.0721,72799998.0
2007-06-18 22:35:00,1.07188,1.07201,1.07172,1.07192,428699999.0
2007-06-18 22:36:00,1.0721,1.0721,1.0721,1.0721,88800000.0
2007-06-18 22:37:00,1.07172,1.07205,1.07172,1.07205,517400003.0
2007-06-18 22:38:00,1.0721,1.0721,1.0721,1.0721,8800000.0
2007-06-18 22:39:00,1.0721,1.0721,1.072,1.072,35099999.0
2007-06-18 22:40:00,1.07177,1.07185,1.07177,1.07177,78800002.0
2007-06-18 22:41:00,1.0721,1.0721,1.0719,1.072,181600000.0
2007-06-18 22:42:00,1.072,1.072,1.072,1.072,5600000.0
2007-06-18 22:43:00,1.072,1.072,1.072,1.072,36800000.0
2007-06-18 22:44:00,1.07177,1.07177,1.07164,1.07168,115300000.0
2007-06-18 22:45:00,1.072,1.072,1.0719,1.072,49600000.0
2007-06-18 22:46:00,1.072,1.072,1.0719,1.072,118800001.0
2007-06-18 22:47:00,1.072,1.072,1.0719,1.072,128000000.0
2007-06-18 22:48:00,1.072,1.072,1.0718,1.0718,133600001.0
2007-06-18 22:49:00,1.0718,1.0718,1.0718,1.0718,28800000.0
2007-06-18 22:50:00,1.0718,1.0718,1.0718,1.0718,81600000.0
2007-06-18 22:51:00,1.07164,1.07164,1.07164,1.07164,28800000.0
2007-06-18 22:52:00,1.0718,1.0718,1.0717,1.0717,51899999.0
2007-06-18 22:53:00,1.07142,1.07162,1.07131,1.07162,56800000.0
2007-06-18 22:54:00,1.0718,1.0718,1.0718,1.0718,41600000.0
2007-06-18 22:55:00,1.0718,1.0718,1.0713,1.0714,734100006.0
2007-06-18 22:56:00,1.0714,1.0714,1.0713,1.0713,180700001.0
2007-06-18 22:57:00,1.0714,1.0714,1.0713,1.0714,177000000.0
2007-06-18 22:58:00,1.0714,1.0714,1.0711,1.0712,532800000.0
2007-06-18 22:59:00,1.0712,1.0712,1.0708,1.0708,398999999.0
2007-06-18 23:00:00,1.0709,1.0709,1.0708,1.0709,82400000.0
2007-06-18 23:01:00,1.071,1.071,1.0709,1.0709,35400000.0
2007-06-18 23:02:00,1.071,1.0714,1.071,1.0714,90700000.0
2007-06-18 23:03:00,1.0714,1.0715,1.0712,1.0715,120400000.0
2007-06-18 23:04:00,1.0715,1.0715,1.0712,1.0714,152200000.0
2007-06-18 23:05:00,1.0714,1.0714,1.0714,1.0714,6400000.0
2007-06-18 23:06:00,1.0713,1.0713,1.07111,1.07111,77400000.0
2007-06-18 23:07:00,1.0714,1.0714,1.0714,1.0714,800000.0
2007-06-18 23:08:00,1.0713,1.0714,1.0713,1.0714,60500000.0
2007-06-18 23:09:00,1.0713,1.0714,1.0713,1.0714,41400000.0
2007-06-18 23:10:00,1.0714,1.0716,1.0714,1.0716,68600000.0
2007-06-18 23:11:00,1.0716,1.0717,1.0716,1.0717,78000000.0
2007-06-18 23:12:00,1.0717,1.0717,1.0717,1.0717,4000000.0
2007-06-18 23:13:00,1.07147,1.0715,1.07145,1.0715,187300001.0
2007-06-18 23:14:00,1.0717,1.0717,1.0716,1.0716,6400000.0
2007-06-18 23:15:00,1.0716,1.0716,1.0716,1.0716,21500000.0
2007-06-18 23:16:00,1.0716,1.0716,1.0714,1.0716,83000000.0
2007-06-18 23:17:00,1.0716,1.0716,1.0716,1.0716,1600000.0
2007-06-18 23:18:00,1.07135,1.07143,1.07135,1.07137,73200000.0
2007-06-18 23:19:00,1.0716,1.0716,1.0716,1.0716,44400000.0
2007-06-18 23:20:00,1.0716,1.0717,1.0716,1.0716,255800002.0
2007-06-18 23:21:00,1.0716,1.0716,1.0716,1.0716,27100000.0
2007-06-18 23:22:00,1.0716,1.0716,1.0716,1.0716,110800000.0
2007-06-18 23:23:00,1.0716,1.0716,1.0716,1.0716,59200001.0
2007-06-18 23:24:00,1.0716,1.0716,1.0716,1.0716,68500000.0
2007-06-18 23:25:00,1.07146,1.07146,1.07132,1.07138,28200000.0
2007-06-18 23:26:00,1.0714,1.0714,1.0714,1.0714,1600000.0
2007-06-18 23:27:00,1.07142,1.07146,1.07135,1.07137,127499998.0
2007-06-18 23:28:00,1.0716,1.0716,1.0715,1.0715,33399999.0
2007-06-18 23:29:00,1.0715,1.0715,1.0713,1.0713,34300000.0
2007-06-18 23:30:00,1.07125,1.07125,1.07107,1.07121,141100001.0
2007-06-18 23:31:00,1.0713,1.0713,1.0713,1.0713,65100000.0
2007-06-18 23:32:00,1.0713,1.0713,1.0712,1.0712,80999998.0
2007-06-18 23:33:00,1.0712,1.0712,1.0711,1.0712,281100001.0
2007-06-18 23:34:00,1.0712,1.0712,1.07115,1.0712,59200000.0
2007-06-18 23:35:00,1.07098,1.0711,1.07089,1.0711,72400000.0
2007-06-18 23:36:00,1.07103,1.07107,1.07093,1.07093,50200000.0
2007-06-18 23:37:00,1.0712,1.0712,1.0711,1.0711,61600000.0
2007-06-18 23:38:00,1.071,1.0711,1.071,1.0711,115200000.0
2007-06-18 23:39:00,1.0711,1.0711,1.071,1.071,58700000.0
2007-06-18 23:40:00,1.07092,1.07092,1.07077,1.07079,972500003.0
2007-06-18 23:41:00,1.071,1.0711,1.071,1.071,113900000.0
2007-06-18 23:42:00,1.07087,1.07115,1.07082,1.07082,176399997.0
2007-06-18 23:43:00,1.07092,1.07093,1.07081,1.07085,599300002.0
2007-06-18 23:44:00,1.071,1.0713,1.071,1.0713,142500000.0
2007-06-18 23:45:00,1.0713,1.0713,1.0712,1.0712,32800000.0
2007-06-18 23:46:00,1.0712,1.0712,1.0711,1.0711,18400000.0
2007-06-18 23:47:00,1.07105,1.07105,1.07103,1.07105,49300000.0
2007-06-18 23:48:00,1.07099,1.07099,1.07099,1.07099,21800000.0
2007-06-18 23:49:00,1.0711,1.0711,1.071,1.071,59900000.0
2007-06-18 23:50:00,1.07074,1.07097,1.07074,1.07089,98100000.0
2007-06-18 23:51:00,1.0711,1.0712,1.0711,1.0712,28700000.0
2007-06-18 23:52:00,1.07085,1.07096,1.07081,1.07096,47000000.0
2007-06-18 23:53:00,1.0711,1.0711,1.0711,1.0711,24700001.0
2007-06-18 23:54:00,1.0712,1.0712,1.0712,1.0712,6400000.0
2007-06-18 23:55:00,1.07105,1.07112,1.07105,1.07107,46200000.0
2007-06-18 23:56:00,1.0712,1.0712,1.071,1.071,83000000.0
2007-06-18 23:57:00,1.071,1.071,1.071,1.071,71600000.0
2007-06-18 23:58:00,1.07091,1.07093,1.07069,1.07083,60000000.0
2007-06-18 23:59:00,1.07098,1.07098,1.07082,1.0709,110500000.0
2007-06-19 00:00:00,1.071,1.0713,1.071,1.0712,514299999.0
2007-06-19 00:01:00,1.0712,1.0712,1.0711,1.0711,140400001.0
2007-06-19 00:02:00,1.0712,1.0712,1.0709,1.0709,245600000.0
2007-06-19 00:03:00,1.0709,1.071,1.0709,1.071,588699999.0
2007-06-19 00:04:00,1.071,1.0711,1.071,1.0711,85299999.0
2007-06-19 00:05:00,1.0711,1.0711,1.0711,1.0711,19200000.0
2007-06-19 00:06:00,1.07072,1.07097,1.07072,1.07086,72199999.0
2007-06-19 00:07:00,1.0711,1.0711,1.0711,1.0711,117100000.0
2007-06-19 00:08:00,1.07098,1.07105,1.07071,1.07071,61000000.0
2007-06-19 00:09:00,1.07083,1.07096,1.07083,1.07096,13400000.0
2007-06-19 00:10:00,1.07107,1.07107,1.07086,1.0709,38100000.0
2007-06-19 00:11:00,1.0712,1.0712,1.0711,1.0711,74600000.0
2007-06-19 00:12:00,1.0711,1.0711,1.0711,1.0711,13000000.0
2007-06-19 00:13:00,1.07081,1.07085,1.07074,1.07074,81300002.0
2007-06-19 00:14:00,1.07073,1.07087,1.07069,1.07078,110199998.0
2007-06-19 00:15:00,1.0711,1.0711,1.0711,1.0711,6500000.0
2007-06-19 00:16:00,1.0711,1.0713,1.0711,1.0712,25700000.0
2007-06-19 00:17:00,1.0713,1.0713,1.0713,1.0713,1700000.0
2007-06-19 00:18:00,1.0713,1.0713,1.071,1.0711,159500000.0
2007-06-19 00:19:00,1.0711,1.0711,1.0708,1.0709,272800003.0
2007-06-19 00:20:00,1.0708,1.0709,1.0708,1.0709,54199998.0
2007-06-19 00:21:00,1.0709,1.071,1.0709,1.071,51300000.0
2007-06-19 00:22:00,1.071,1.071,1.071,1.071,204100003.0
2007-06-19 00:23:00,1.07079,1.07085,1.07061,1.07085,101300000.0
2007-06-19 00:24:00,1.071,1.071,1.0709,1.07095,199600004.0
2007-06-19 00:25:00,1.071,1.0711,1.071,1.0711,150500001.0
2007-06-19 00:26:00,1.07088,1.07098,1.0708,1.0708,71600000.0
2007-06-19 00:27:00,1.0712,1.0712,1.0711,1.0711,23100000.0
2007-06-19 00:28:00,1.0711,1.0711,1.0711,1.0711,27200000.0
2007-06-19 00:29:00,1.0711,1.0711,1.0711,1.0711,111500000.0
2007-06-19 00:30:00,1.0711,1.0712,1.0711,1.0712,58600000.0
2007-06-19 00:31:00,1.0713,1.0713,1.0712,1.0712,54499999.0
2007-06-19 00:32:00,1.07102,1.07115,1.07102,1.0711,206100000.0
2007-06-19 00:33:00,1.07105,1.07105,1.07105,1.07105,1600000.0
2007-06-19 00:34:00,1.0713,1.0713,1.0713,1.0713,12000000.0
2007-06-19 00:35:00,1.07095,1.07107,1.0709,1.07097,342300000.0
2007-06-19 00:36:00,1.07108,1.07108,1.071,1.07101,153600000.0
2007-06-19 00:37:00,1.07092,1.07102,1.0709,1.07102,109100000.0
2007-06-19 00:38:00,1.0713,1.0714,1.0713,1.0714,109600000.0
2007-06-19 00:39:00,1.07103,1.0712,1.071,1.07113,52800000.0
2007-06-19 00:40:00,1.07111,1.07124,1.07111,1.07122,64800000.0
2007-06-19 00:41:00,1.0713,1.0714,1.0713,1.0714,52800000.0
2007-06-19 00:42:00,1.0714,1.0714,1.0713,1.0713,99500000.0
2007-06-19 00:43:00,1.0714,1.0715,1.0714,1.0714,105500000.0
2007-06-19 00:44:00,1.07109,1.07115,1.07107,1.07114,65600000.0
2007-06-19 00:45:00,1.07145,1.07145,1.0714,1.0714,7700000.0
2007-06-19 00:46:00,1.0714,1.0716,1.0713,1.0716,322300001.0
2007-06-19 00:47:00,1.0715,1.0715,1.0715,1.0715,15900000.0
2007-06-19 00:48:00,1.0715,1.0715,1.0715,1.0715,17500000.0
2007-06-19 00:49:00,1.0715,1.0715,1.0715,1.0715,57299999.0
2007-06-19 00:50:00,1.0715,1.0715,1.0715,1.0715,75199999.0
2007-06-19 00:51:00,1.0715,1.0715,1.0714,1.0714,75400000.0
2007-06-19 00:52:00,1.0715,1.0715,1.0714,1.0714,51200000.0
2007-06-19 00:53:00,1.07124,1.07124,1.07105,1.07121,522800000.0
2007-06-19 00:54:00,1.0715,1.0715,1.0711,1.07115,360699998.0
2007-06-19 00:55:00,1.0712,1.0712,1.0712,1.0712,95200000.0
2007-06-19 00:56:00,1.07097,1.07107,1.07097,1.07107,10400000.0
2007-06-19 00:57:00,1.0712,1.0712,1.071,1.0711,339699997.0
2007-06-19 00:58:00,1.0711,1.0711,1.071,1.0711,176600001.0
2007-06-19 00:59:00,1.0711,1.0711,1.07095,1.0711,413499996.0
2007-06-19 01:00:00,1.0711,1.0711,1.0709,1.071,224200001.0
2007-06-19 01:01:00,1.0709,1.0711,1.0709,1.0711,174100003.0
2007-06-19 01:02:00,1.0711,1.0711,1.071,1.071,90000000.0
2007-06-19 01:03:00,1.071,1.071,1.071,1.071,170800000.0
2007-06-19 01:04:00,1.071,1.071,1.0709,1.07095,84799999.0
2007-06-19 01:05:00,1.071,1.071,1.071,1.071,4200000.0
2007-06-19 01:06:00,1.071,1.071,1.071,1.071,10000000.0
2007-06-19 01:07:00,1.071,1.071,1.071,1.071,5000000.0
2007-06-19 01:08:00,1.07082,1.07096,1.07074,1.07089,113800000.0
2007-06-19 01:09:00,1.071,1.071,1.071,1.071,10000000.0
2007-06-19 01:10:00,1.071,1.071,1.071,1.071,5000000.0
2007-06-19 01:11:00,1.071,1.071,1.071,1.071,55000000.0
2007-06-19 01:12:00,1.071,1.071,1.071,1.071,31800000.0
2007-06-19 01:13:00,1.071,1.071,1.0708,1.0708,264199999.0
2007-06-19 01:14:00,1.0708,1.0708,1.0707,1.0708,622699999.0
2007-06-19 01:15:00,1.0708,1.071,1.0708,1.071,111500002.0
2007-06-19 01:16:00,1.0711,1.0711,1.071,1.071,5200000.0
2007-06-19 01:17:00,1.071,1.071,1.071,1.071,20200000.0
2007-06-19 01:18:00,1.071,1.0712,1.071,1.0712,337700003.0
2007-06-19 01:19:00,1.0712,1.0712,1.0712,1.0712,258399999.0
2007-06-19 01:20:00,1.07095,1.07107,1.0707,1.0707,85300002.0
2007-06-19 01:21:00,1.07089,1.07099,1.07089,1.07099,84900001.0
2007-06-19 01:22:00,1.0712,1.0712,1.0712,1.0712,6400000.0
2007-06-19 01:23:00,1.0712,1.0712,1.071,1.071,387400002.0
2007-06-19 01:24:00,1.0711,1.0711,1.0711,1.0711,12700000.0
2007-06-19 01:25:00,1.0711,1.0711,1.0711,1.0711,35800001.0
2007-06-19 01:26:00,1.07112,1.07112,1.07112,1.07112,12800000.0
2007-06-19 01:27:00,1.07097,1.07108,1.07097,1.07108,9600000.0
2007-06-19 01:28:00,1.0711,1.0712,1.0711,1.0711,115399999.0
2007-06-19 01:29:00,1.0711,1.0711,1.0709,1.0709,305100003.0
2007-06-19 01:30:00,1.071,1.071,1.0709,1.0709,97699997.0
2007-06-19 01:31:00,1.071,1.071,1.071,1.071,38900000.0
2007-06-19 01:32:00,1.07081,1.07085,1.07068,1.07068,22400000.0
2007-06-19 01:33:00,1.0708,1.07083,1.0708,1.07083,8000000.0
2007-06-19 01:34:00,1.071,1.071,1.071,1.071,15100000.0
2007-06-19 01:35:00,1.071,1.071,1.0707,1.0709,474499995.0
2007-06-19 01:36:00,1.07055,1.07079,1.07039,1.07077,157800000.0
2007-06-19 01:37:00,1.0708,1.0709,1.0708,1.0709,138600005.0
2007-06-19 01:38:00,1.0706,1.07086,1.07046,1.07046,200200000.0
2007-06-19 01:39:00,1.07068,1.0707,1.07065,1.07068,31500000.0
2007-06-19 01:40:00,1.07062,1.07062,1.07058,1.07058,28700000.0
2007-06-19 01:41:00,1.0709,1.071,1.0709,1.0709,269699999.0
2007-06-19 01:42:00,1.0709,1.071,1.0709,1.0709,215900000.0
2007-06-19 01:43:00,1.0709,1.0709,1.0709,1.0709,19100000.0
2007-06-19 01:44:00,1.0709,1.0709,1.07085,1.07085,39000000.0
2007-06-19 01:45:00,1.0709,1.0709,1.0709,1.0709,64399999.0
2007-06-19 01:46:00,1.0709,1.071,1.0709,1.0709,117900001.0
2007-06-19 01:47:00,1.0709,1.0709,1.0708,1.0708,430900000.0
2007-06-19 01:48:00,1.0708,1.0709,1.0708,1.0709,108699999.0
2007-06-19 01:49:00,1.0709,1.0709,1.0709,1.0709,30200000.0
2007-06-19 01:50:00,1.0709,1.071,1.0709,1.071,175100001.0
2007-06-19 01:51:00,1.07084,1.07089,1.07081,1.07081,88000000.0
2007-06-19 01:52:00,1.071,1.071,1.071,1.071,10400000.0
2007-06-19 01:53:00,1.071,1.0711,1.0709,1.0709,374600001.0
2007-06-19 01:54:00,1.0708,1.0709,1.0708,1.0709,73400000.0
2007-06-19 01:55:00,1.07066,1.07067,1.07046,1.07067,73600000.0
2007-06-19 01:56:00,1.0709,1.0709,1.0708,1.07085,154299997.0
2007-06-19 01:57:00,1.07085,1.07085,1.0708,1.0708,46400000.0
2007-06-19 01:58:00,1.0708,1.07095,1.0708,1.0709,114000000.0
2007-06-19 01:59:00,1.0709,1.0709,1.0709,1.0709,48000000.0
2007-06-19 02:00:00,1.0709,1.0709,1.0709,1.0709,52000000.0
2007-06-19 02:01:00,1.07085,1.07085,1.07085,1.07085,6400000.0
2007-06-19 02:02:00,1.07052,1.07058,1.07052,1.07058,28000000.0
2007-06-19 02:03:00,1.07085,1.0709,1.07085,1.0709,60800000.0
2007-06-19 02:04:00,1.0709,1.0709,1.07085,1.07085,73600000.0
2007-06-19 02:05:00,1.0707,1.0707,1.07047,1.07047,63500000.0
2007-06-19 02:06:00,1.07085,1.0709,1.07085,1.0709,18400000.0
2007-06-19 02:07:00,1.07067,1.07067,1.07051,1.07067,178100001.0
2007-06-19 02:08:00,1.0707,1.07072,1.0707,1.07072,23999999.0
2007-06-19 02:09:00,1.0709,1.0709,1.0707,1.07075,202599999.0
2007-06-19 02:10:00,1.0708,1.0709,1.0708,1.0709,193000000.0
2007-06-19 02:11:00,1.07052,1.07072,1.07048,1.07072,82600000.0
2007-06-19 02:12:00,1.0709,1.0709,1.0709,1.0709,49600000.0
2007-06-19 02:13:00,1.0709,1.0709,1.0709,1.0709,21500000.0
2007-06-19 02:14:00,1.0709,1.0709,1.0709,1.0709,23800000.0
2007-06-19 02:15:00,1.0709,1.0709,1.07085,1.07085,98400000.0
2007-06-19 02:16:00,1.0709,1.07095,1.07085,1.07095,48200000.0
2007-06-19 02:17:00,1.07095,1.07095,1.07085,1.0709,39800000.0
2007-06-19 02:18:00,1.0709,1.0709,1.0709,1.0709,9600000.0
2007-06-19 02:19:00,1.0709,1.0709,1.0709,1.0709,13300000.0
2007-06-19 02:20:00,1.0709,1.0709,1.07085,1.0709,43500000.0
2007-06-19 02:21:00,1.0709,1.0709,1.07075,1.07075,192100000.0
2007-06-19 02:22:00,1.07075,1.07075,1.0707,1.0707,98500000.0
2007-06-19 02:23:00,1.07075,1.07075,1.0707,1.0707,17500000.0
2007-06-19 02:24:00,1.07056,1.07069,1.07048,1.07069,111199998.0
2007-06-19 02:25:00,1.0705,1.0705,1.07043,1.07043,61000000.0
2007-06-19 02:26:00,1.07075,1.07075,1.0707,1.0707,11200000.0
2007-06-19 02:27:00,1.07075,1.07075,1.07075,1.07075,4800000.0
2007-06-19 02:28:00,1.07048,1.07056,1.07043,1.07052,95999998.0
2007-06-19 02:29:00,1.07035,1.07035,1.07035,1.07035,30600000.0
2007-06-19 02:30:00,1.07048,1.0705,1.0704,1.07048,91899999.0
2007-06-19 02:31:00,1.0705,1.07055,1.0705,1.0705,36199999.0
2007-06-19 02:32:00,1.07065,1.07065,1.07054,1.0706,109100002.0
2007-06-19 02:33:00,1.07075,1.07075,1.07075,1.07075,12800000.0
2007-06-19 02:34:00,1.07075,1.07075,1.07075,1.07075,6400000.0
2007-06-19 02:35:00,1.07075,1.07075,1.07075,1.07075,700000.0
2007-06-19 02:36:00,1.07075,1.07075,1.07075,1.07075,6400000.0
2007-06-19 02:37:00,1.07051,1.07054,1.07043,1.07043,49300000.0
2007-06-19 02:38:00,1.07075,1.07075,1.07075,1.07075,9600000.0
2007-06-19 02:39:00,1.07075,1.07075,1.07075,1.07075,6400000.0
2007-06-19 02:40:00,1.07075,1.07075,1.07075,1.07075,3200000.0
2007-06-19 02:41:00,1.07075,1.07075,1.07075,1.07075,25600000.0
2007-06-19 02:42:00,1.07075,1.07075,1.0707,1.0707,17600000.0
2007-06-19 02:43:00,1.07075,1.07075,1.0707,1.0707,9600000.0
2007-06-19 02:44:00,1.07075,1.07075,1.0707,1.07075,20500000.0
2007-06-19 02:45:00,1.07075,1.07075,1.0707,1.0707,20800000.0
2007-06-19 02:46:00,1.0707,1.0707,1.07055,1.0706,117600000.0
2007-06-19 02:47:00,1.07023,1.07036,1.07023,1.07028,55299998.0
2007-06-19 02:48:00,1.0706,1.0706,1.0706,1.0706,4400000.0
2007-06-19 02:49:00,1.0706,1.0706,1.0706,1.0706,3800000.0
2007-06-19 02:50:00,1.0706,1.0706,1.0706,1.0706,1600000.0
2007-06-19 02:51:00,1.0706,1.0706,1.0705,1.0705,15400000.0
2007-06-19 02:52:00,1.0706,1.0706,1.0705,1.0706,31000000.0
2007-06-19 02:53:00,1.0706,1.0706,1.07045,1.0705,62900000.0
2007-06-19 02:54:00,1.07055,1.07055,1.07055,1.07055,6400000.0
2007-06-19 02:55:00,1.07055,1.07055,1.07055,1.07055,12800000.0
2007-06-19 02:56:00,1.07055,1.07055,1.07055,1.07055,7300000.0
2007-06-19 02:57:00,1.07055,1.07055,1.07055,1.07055,6400000.0
2007-06-19 02:58:00,1.07055,1.07055,1.07055,1.07055,9600000.0
2007-06-19 02:59:00,1.07055,1.07055,1.07055,1.07055,9600000.0
2007-06-19 03:00:00,1.07055,1.07055,1.07055,1.07055,9600000.0
2007-06-19 03:01:00,1.0703,1.07044,1.0703,1.07037,30600000.0
2007-06-19 03:02:00,1.07027,1.07033,1.07027,1.07033,11800000.0
2007-06-19 03:03:00,1.07055,1.07055,1.07055,1.07055,3200000.0
2007-06-19 03:04:00,1.07025,1.07025,1.0702,1.0702,122400000.0
2007-06-19 03:05:00,1.0706,1.0706,1.0706,1.0706,17300000.0
2007-06-19 03:06:00,1.0706,1.0707,1.0706,1.0707,482900000.0
2007-06-19 03:07:00,1.0707,1.0708,1.0707,1.0707,338100000.0
2007-06-19 03:08:00,1.0707,1.07075,1.0707,1.07075,61699999.0
2007-06-19 03:09:00,1.0708,1.0708,1.07075,1.07075,31200000.0
2007-06-19 03:10:00,1.0708,1.0708,1.07075,1.07075,17600000.0
2007-06-19 03:11:00,1.07075,1.07075,1.0707,1.0707,38300000.0
2007-06-19 03:12:00,1.0707,1.0707,1.07065,1.0707,52000000.0
2007-06-19 03:13:00,1.07075,1.0708,1.07075,1.0708,12800000.0
2007-06-19 03:14:00,1.07025,1.0705,1.07025,1.07047,114400001.0
2007-06-19 03:15:00,1.07075,1.07075,1.0707,1.0707,74400000.0
2007-06-19 03:16:00,1.07032,1.07046,1.07032,1.07046,43000000.0
2007-06-19 03:17:00,1.0707,1.0707,1.07065,1.07065,24000000.0
2007-06-19 03:18:00,1.07056,1.07056,1.07054,1.07054,13500000.0
2007-06-19 03:19:00,1.0707,1.0707,1.07065,1.0707,55200000.0
2007-06-19 03:20:00,1.0707,1.0707,1.0707,1.0707,29600000.0
2007-06-19 03:21:00,1.0707,1.0707,1.07065,1.07065,277099999.0
2007-06-19 03:22:00,1.0707,1.0707,1.07065,1.07065,117600000.0
2007-06-19 03:23:00,1.0708,1.0708,1.07075,1.0708,140900000.0
2007-06-19 03:24:00,1.0708,1.0708,1.0708,1.0708,328900000.0
2007-06-19 03:25:00,1.07038,1.07049,1.07036,1.07036,97400000.0
2007-06-19 03:26:00,1.0708,1.0708,1.0708,1.0708,10400000.0
2007-06-19 03:27:00,1.0709,1.071,1.0708,1.0708,199700000.0
2007-06-19 03:28:00,1.0708,1.071,1.0708,1.071,275100004.0
2007-06-19 03:29:00,1.071,1.071,1.071,1.071,59200000.0
2007-06-19 03:30:00,1.071,1.071,1.07095,1.071,51200000.0
2007-06-19 03:31:00,1.071,1.071,1.0707,1.07085,569499999.0
2007-06-19 03:32:00,1.0709,1.0709,1.07085,1.07085,28000000.0
2007-06-19 03:33:00,1.07055,1.07066,1.07048,1.07057,262400000.0
2007-06-19 03:34:00,1.07063,1.07063,1.07057,1.07057,71400000.0
2007-06-19 03:35:00,1.07085,1.07085,1.07085,1.07085,3200000.0
2007-06-19 03:36:00,1.07085,1.07085,1.0708,1.0708,80700000.0
2007-06-19 03:37:00,1.07061,1.07069,1.07029,1.07037,109900001.0
2007-06-19 03:38:00,1.07053,1.07063,1.07027,1.07063,113600002.0
2007-06-19 03:39:00,1.0708,1.07095,1.0708,1.07095,40300000.0
2007-06-19 03:40:00,1.0709,1.0709,1.0709,1.0709,20299999.0
2007-06-19 03:41:00,1.07095,1.07095,1.0708,1.0708,79800000.0
2007-06-19 03:42:00,1.07065,1.07072,1.0706,1.07065,63500001.0
2007-06-19 03:43:00,1.07063,1.07082,1.07054,1.07082,53900000.0
2007-06-19 03:44:00,1.07067,1.07067,1.07041,1.07041,37399999.0
2007-06-19 03:45:00,1.0709,1.0709,1.0709,1.0709,6400000.0
2007-06-19 03:46:00,1.0709,1.0709,1.0709,1.0709,6400000.0
2007-06-19 03:47:00,1.0709,1.07095,1.0709,1.07095,28000000.0
2007-06-19 03:48:00,1.071,1.071,1.0709,1.071,92199998.0
2007-06-19 03:49:00,1.07061,1.07079,1.07048,1.07048,398800007.0
2007-06-19 03:50:00,1.07061,1.07093,1.07054,1.07093,316499999.0
2007-06-19 03:51:00,1.0711,1.0711,1.0709,1.0709,56100000.0
2007-06-19 03:52:00,1.0709,1.0709,1.0709,1.0709,27300000.0
2007-06-19 03:53:00,1.0709,1.0709,1.0709,1.0709,6500000.0
2007-06-19 03:54:00,1.07095,1.07095,1.0709,1.07095,49900000.0
2007-06-19 03:55:00,1.07095,1.07095,1.0709,1.0709,39800001.0
2007-06-19 03:56:00,1.0709,1.0709,1.0709,1.0709,21100000.0
2007-06-19 03:57:00,1.0709,1.07095,1.0709,1.07095,18500000.0
2007-06-19 03:58:00,1.07095,1.07095,1.0709,1.0709,64200000.0
2007-06-19 03:59:00,1.0709,1.0709,1.07085,1.07085,24900000.0
2007-06-19 04:00:00,1.07085,1.0709,1.0708,1.07085,97300000.0
2007-06-19 04:01:00,1.0705,1.07074,1.0705,1.07074,59200000.0
2007-06-19 04:02:00,1.07065,1.07075,1.07065,1.07075,18600000.0
2007-06-19 04:03:00,1.07072,1.07074,1.07045,1.07045,41200000.0
2007-06-19 04:04:00,1.07057,1.0706,1.07057,1.0706,23400000.0
2007-06-19 04:05:00,1.0709,1.0709,1.0709,1.0709,14400000.0
2007-06-19 04:06:00,1.0709,1.07095,1.0709,1.07095,27900000.0
2007-06-19 04:07:00,1.07065,1.07072,1.07065,1.07068,65000000.0
2007-06-19 04:08:00,1.07095,1.071,1.07095,1.071,7200000.0
2007-06-19 04:09:00,1.071,1.07105,1.07095,1.07095,94200000.0
2007-06-19 04:10:00,1.071,1.071,1.07095,1.07095,134700000.0
2007-06-19 04:11:00,1.07063,1.07088,1.07063,1.07079,64200000.0
2007-06-19 04:12:00,1.071,1.071,1.07095,1.071,36100000.0
2007-06-19 04:13:00,1.07098,1.07098,1.07078,1.07078,32000000.0
2007-06-19 04:14:00,1.071,1.07115,1.071,1.071,190100002.0
2007-06-19 04:15:00,1.071,1.07115,1.071,1.071,215900002.0
2007-06-19 04:16:00,1.0711,1.0712,1.07095,1.0711,618499998.0
2007-06-19 04:17:00,1.07089,1.071,1.07085,1.071,50100000.0
2007-06-19 04:18:00,1.0709,1.0709,1.07085,1.07085,30100000.0
2007-06-19 04:19:00,1.0711,1.0713,1.07105,1.0711,938600012.0
2007-06-19 04:20:00,1.0711,1.0715,1.0711,1.0714,471299995.0
2007-06-19 04:21:00,1.0713,1.07145,1.07125,1.0713,527799996.0
2007-06-19 04:22:00,1.07125,1.0714,1.07125,1.07125,91500002.0
2007-06-19 04:23:00,1.0713,1.0713,1.07125,1.07125,13600000.0
2007-06-19 04:24:00,1.0713,1.0713,1.0713,1.0713,93000000.0
2007-06-19 04:25:00,1.0713,1.07135,1.0713,1.0713,32600000.0
2007-06-19 04:26:00,1.07107,1.07116,1.07107,1.07109,65000000.0
2007-06-19 04:27:00,1.0713,1.0713,1.07125,1.07125,100599999.0
2007-06-19 04:28:00,1.0713,1.0714,1.0713,1.0714,31900000.0
2007-06-19 04:29:00,1.0713,1.0713,1.0713,1.0713,62900002.0
2007-06-19 04:30:00,1.0713,1.0715,1.0713,1.0715,484500003.0
2007-06-19 04:31:00,1.0715,1.0715,1.0715,1.0715,44000000.0
2007-06-19 04:32:00,1.0715,1.07155,1.07145,1.0715,133099999.0
2007-06-19 04:33:00,1.0715,1.0715,1.0715,1.0715,19900000.0
2007-06-19 04:34:00,1.07155,1.07155,1.07155,1.07155,7600000.0
2007-06-19 04:35:00,1.07155,1.07155,1.07155,1.07155,4800000.0
2007-06-19 04:36:00,1.07155,1.07155,1.0714,1.07155,117800002.0
2007-06-19 04:37:00,1.07112,1.07124,1.07112,1.07123,7700000.0
2007-06-19 04:38:00,1.07126,1.0713,1.07114,1.07124,50000000.0
2007-06-19 04:39:00,1.0715,1.0715,1.07145,1.07145,74200001.0
2007-06-19 04:40:00,1.07124,1.07134,1.07124,1.07132,35700000.0
2007-06-19 04:41:00,1.07122,1.07122,1.07103,1.07114,41300000.0
2007-06-19 04:42:00,1.0714,1.0714,1.0714,1.0714,34000000.0
2007-06-19 04:43:00,1.0714,1.0714,1.07135,1.07135,119399995.0
2007-06-19 04:44:00,1.07107,1.0713,1.07107,1.0712,55700001.0
2007-06-19 04:45:00,1.0714,1.0714,1.0714,1.0714,25600000.0
2007-06-19 04:46:00,1.0714,1.0714,1.0712,1.0712,209600004.0
2007-06-19 04:47:00,1.0712,1.0712,1.0712,1.0712,12800000.0
2007-06-19 04:48:00,1.07086,1.07103,1.07086,1.07089,55700001.0
2007-06-19 04:49:00,1.07092,1.07108,1.07086,1.07108,81100000.0
2007-06-19 04:50:00,1.07107,1.07108,1.07099,1.07108,115300000.0
2007-06-19 04:51:00,1.07106,1.07121,1.07094,1.07095,361500000.0
2007-06-19 04:52:00,1.07103,1.07109,1.07083,1.07096,112200003.0
2007-06-19 04:53:00,1.07097,1.07114,1.07092,1.07096,249000001.0
2007-06-19 04:54:00,1.07103,1.07103,1.07079,1.071,153800003.0
2007-06-19 04:55:00,1.07095,1.07095,1.07095,1.07095,12700000.0
2007-06-19 04:56:00,1.07092,1.07092,1.07088,1.07088,22300000.0
2007-06-19 04:57:00,1.07093,1.07106,1.07089,1.07098,108100000.0
2007-06-19 04:58:00,1.0709,1.071,1.0709,1.07095,74700000.0
2007-06-19 04:59:00,1.0709,1.07105,1.0709,1.07095,25500000.0
2007-06-19 05:00:00,1.0712,1.0712,1.07115,1.07115,59600000.0
2007-06-19 05:01:00,1.0712,1.0712,1.0712,1.0712,25600000.0
2007-06-19 05:02:00,1.0712,1.0712,1.0712,1.0712,12800000.0
2007-06-19 05:03:00,1.07117,1.07135,1.07117,1.07118,112400003.0
2007-06-19 05:04:00,1.0712,1.0712,1.07115,1.07115,27200000.0
2007-06-19 05:05:00,1.07122,1.07122,1.07094,1.07108,77200000.0
2007-06-19 05:06:00,1.07102,1.07103,1.07102,1.07102,26400000.0
2007-06-19 05:07:00,1.0711,1.07119,1.07104,1.07104,79899999.0
2007-06-19 05:08:00,1.0712,1.0712,1.07115,1.07115,27200000.0
2007-06-19 05:09:00,1.0712,1.0712,1.07115,1.07115,21100000.0
2007-06-19 05:10:00,1.0709,1.07109,1.07089,1.07095,185100000.0
2007-06-19 05:11:00,1.07095,1.07111,1.07095,1.07101,235600000.0
2007-06-19 05:12:00,1.07098,1.07098,1.07091,1.07091,96700000.0
2007-06-19 05:13:00,1.0712,1.0712,1.0712,1.0712,39500000.0
2007-06-19 05:14:00,1.07081,1.07097,1.07076,1.07097,773800003.0
2007-06-19 05:15:00,1.0712,1.0712,1.0712,1.0712,8000000.0
2007-06-19 05:16:00,1.0712,1.0712,1.0712,1.0712,49600000.0
2007-06-19 05:17:00,1.0712,1.0712,1.0712,1.0712,6400000.0
2007-06-19 05:18:00,1.07098,1.07111,1.07097,1.07101,399999999.0
2007-06-19 05:19:00,1.0712,1.0712,1.0711,1.0711,74800002.0
2007-06-19 05:20:00,1.0711,1.0711,1.0711,1.0711,46400000.0
2007-06-19 05:21:00,1.07083,1.07085,1.07067,1.07082,401300000.0
2007-06-19 05:22:00,1.0711,1.0711,1.0708,1.0709,526300001.0
2007-06-19 05:23:00,1.0709,1.0709,1.0709,1.0709,21000000.0
2007-06-19 05:24:00,1.0709,1.07095,1.0709,1.0709,371599999.0
2007-06-19 05:25:00,1.0708,1.0709,1.0708,1.0709,127500002.0
2007-06-19 05:26:00,1.0709,1.0709,1.0709,1.0709,4000000.0
2007-06-19 05:27:00,1.0707,1.07075,1.07065,1.0707,336300000.0
2007-06-19 05:28:00,1.0709,1.07095,1.0709,1.07095,128200000.0
2007-06-19 05:29:00,1.07058,1.07081,1.07058,1.0707,892300003.0
2007-06-19 05:30:00,1.07088,1.07088,1.07075,1.07077,276199999.0
2007-06-19 05:31:00,1.0709,1.0709,1.0709,1.0709,58800000.0
2007-06-19 05:32:00,1.0709,1.0709,1.0709,1.0709,47200001.0
2007-06-19 05:33:00,1.07075,1.07087,1.07074,1.07074,179800000.0
2007-06-19 05:34:00,1.0709,1.071,1.0709,1.071,31600000.0
2007-06-19 05:35:00,1.0709,1.0709,1.0709,1.0709,143900004.0
2007-06-19 05:36:00,1.0709,1.0709,1.0709,1.0709,16700001.0
2007-06-19 05:37:00,1.07049,1.07086,1.07047,1.07086,229500000.0
2007-06-19 05:38:00,1.07085,1.07107,1.07073,1.07107,40699999.0
2007-06-19 05:39:00,1.07064,1.07086,1.07064,1.0707,85200000.0
2007-06-19 05:40:00,1.07075,1.07085,1.07075,1.07082,47900001.0
2007-06-19 05:41:00,1.07073,1.07082,1.07058,1.07058,78100000.0
2007-06-19 05:42:00,1.07088,1.07088,1.07065,1.07072,361600001.0
2007-06-19 05:43:00,1.07082,1.07082,1.07065,1.07065,38000000.0
2007-06-19 05:44:00,1.0709,1.071,1.0709,1.071,84800001.0
2007-06-19 05:45:00,1.07071,1.07083,1.07058,1.07059,427099994.0
2007-06-19 05:46:00,1.071,1.071,1.0709,1.0709,100800000.0
2007-06-19 05:47:00,1.0709,1.0709,1.0709,1.0709,59999998.0
2007-06-19 05:48:00,1.07073,1.07084,1.07072,1.07072,292600000.0
2007-06-19 05:49:00,1.0709,1.0709,1.0709,1.0709,91600001.0
2007-06-19 05:50:00,1.0706,1.07075,1.07054,1.07075,152499999.0
2007-06-19 05:51:00,1.07081,1.07081,1.07058,1.0707,564799997.0
2007-06-19 05:52:00,1.0709,1.0709,1.0709,1.0709,16700001.0
2007-06-19 05:53:00,1.071,1.071,1.071,1.071,4000000.0
2007-06-19 05:54:00,1.0709,1.0711,1.0708,1.0708,454000000.0
2007-06-19 05:55:00,1.0709,1.0709,1.07085,1.07085,150700000.0
2007-06-19 05:56:00,1.07073,1.07081,1.07058,1.0708,464700004.0
2007-06-19 05:57:00,1.07073,1.07078,1.07065,1.07078,394800001.0
2007-06-19 05:58:00,1.07078,1.07088,1.07057,1.07074,450100000.0
2007-06-19 05:59:00,1.07075,1.07085,1.07072,1.07075,289600002.0
2007-06-19 06:00:00,1.0709,1.0709,1.0709,1.0709,27100000.0
2007-06-19 06:01:00,1.07074,1.07078,1.07073,1.07078,133200001.0
2007-06-19 06:02:00,1.07078,1.07078,1.07062,1.07076,641399996.0
2007-06-19 06:03:00,1.07081,1.07092,1.07081,1.07092,273399997.0
2007-06-19 06:04:00,1.0709,1.0709,1.07085,1.07085,53400002.0
2007-06-19 06:05:00,1.07077,1.07082,1.07077,1.07082,43900000.0
2007-06-19 06:06:00,1.0709,1.071,1.0709,1.071,21100001.0
2007-06-19 06:07:00,1.07078,1.07087,1.0707,1.07085,204799998.0
2007-06-19 06:08:00,1.07085,1.07085,1.07085,1.07085,60800001.0
2007-06-19 06:09:00,1.07086,1.07086,1.07076,1.07076,207500001.0
2007-06-19 06:10:00,1.07062,1.07081,1.0706,1.07065,1621300003.0
2007-06-19 06:11:00,1.07074,1.0708,1.07068,1.07073,1213500002.0
2007-06-19 06:12:00,1.0708,1.07083,1.07071,1.07083,839899996.0
2007-06-19 06:13:00,1.07082,1.07082,1.0707,1.07078,331999999.0
2007-06-19 06:14:00,1.0708,1.07085,1.07075,1.0708,152600002.0
2007-06-19 06:15:00,1.07062,1.07074,1.07055,1.07066,625899997.0
2007-06-19 06:16:00,1.07075,1.07079,1.0707,1.07073,1254499999.0
2007-06-19 06:17:00,1.07105,1.0711,1.071,1.071,63400000.0
2007-06-19 06:18:00,1.071,1.071,1.071,1.071,400000.0
2007-06-19 06:19:00,1.071,1.071,1.0709,1.0709,33899999.0
2007-06-19 06:20:00,1.0708,1.07081,1.0707,1.07072,170499999.0
2007-06-19 06:21:00,1.07088,1.07088,1.07075,1.07075,119600000.0
2007-06-19 06:22:00,1.071,1.0712,1.071,1.071,224199999.0
2007-06-19 06:23:00,1.07105,1.0712,1.07105,1.0711,109600000.0
2007-06-19 06:24:00,1.07057,1.07091,1.07057,1.07091,308999997.0
2007-06-19 06:25:00,1.07089,1.0711,1.07089,1.0711,436199992.0
2007-06-19 06:26:00,1.0711,1.0711,1.0711,1.0711,11200000.0
2007-06-19 06:27:00,1.0711,1.0712,1.0711,1.0712,13500000.0
2007-06-19 06:28:00,1.0712,1.0712,1.07115,1.07115,33400000.0
2007-06-19 06:29:00,1.07125,1.0714,1.07115,1.0713,501900000.0
2007-06-19 06:30:00,1.07125,1.07125,1.0712,1.0712,76500000.0
2007-06-19 06:31:00,1.07096,1.07099,1.0709,1.07098,47400001.0
2007-06-19 06:32:00,1.0712,1.0715,1.071,1.0715,571200006.0
2007-06-19 06:33:00,1.0715,1.07155,1.0709,1.071,339100000.0
2007-06-19 06:34:00,1.071,1.071,1.0707,1.0708,284599996.0
2007-06-19 06:35:00,1.0708,1.0708,1.0707,1.0707,133700000.0
2007-06-19 06:36:00,1.07049,1.07063,1.07041,1.0706,336800005.0
2007-06-19 06:37:00,1.0707,1.0707,1.0707,1.0707,25400000.0
2007-06-19 06:38:00,1.0707,1.07095,1.0707,1.07095,173900001.0
2007-06-19 06:39:00,1.071,1.071,1.07085,1.0709,148600000.0
2007-06-19 06:40:00,1.07105,1.0711,1.0708,1.0708,620000000.0
2007-06-19 06:41:00,1.0709,1.0709,1.0708,1.0708,217200005.0
2007-06-19 06:42:00,1.0708,1.0708,1.0708,1.0708,35600000.0
2007-06-19 06:43:00,1.0708,1.0708,1.0708,1.0708,30300000.0
2007-06-19 06:44:00,1.0708,1.0708,1.07065,1.07065,250000003.0
2007-06-19 06:45:00,1.0708,1.0709,1.0707,1.0709,226199997.0
2007-06-19 06:46:00,1.0709,1.0711,1.07085,1.071,340800000.0
2007-06-19 06:47:00,1.071,1.0712,1.071,1.0712,627000006.0
2007-06-19 06:48:00,1.0712,1.0713,1.0709,1.07125,1153100006.0
2007-06-19 06:49:00,1.07125,1.07135,1.071,1.0713,306500002.0
2007-06-19 06:50:00,1.0713,1.0713,1.07125,1.0713,19100000.0
2007-06-19 06:51:00,1.07125,1.0713,1.0709,1.071,555699999.0
2007-06-19 06:52:00,1.07085,1.07098,1.07085,1.07094,57000001.0
2007-06-19 06:53:00,1.07103,1.07103,1.07097,1.07097,76700002.0
2007-06-19 06:54:00,1.0712,1.0713,1.071,1.071,501500000.0
2007-06-19 06:55:00,1.071,1.07105,1.07095,1.07095,642500006.0
2007-06-19 06:56:00,1.0709,1.071,1.0709,1.071,143399998.0
2007-06-19 06:57:00,1.07083,1.07086,1.07062,1.0707,977400008.0
2007-06-19 06:58:00,1.071,1.071,1.07095,1.071,38400000.0
2007-06-19 06:59:00,1.07105,1.07105,1.07095,1.07095,146400001.0
2007-06-19 07:00:00,1.071,1.071,1.071,1.071,150600000.0
2007-06-19 07:01:00,1.07095,1.071,1.07095,1.071,33600000.0
2007-06-19 07:02:00,1.071,1.07115,1.071,1.07115,160900005.0
2007-06-19 07:03:00,1.07115,1.07115,1.0711,1.07115,59200001.0
2007-06-19 07:04:00,1.07115,1.07115,1.07115,1.07115,6500000.0
2007-06-19 07:05:00,1.0712,1.0712,1.0712,1.0712,80900000.0
2007-06-19 07:06:00,1.07098,1.07113,1.0708,1.0708,642099997.0
2007-06-19 07:07:00,1.0712,1.0713,1.0711,1.07115,163700002.0
2007-06-19 07:08:00,1.07088,1.07093,1.07065,1.07066,212300005.0
2007-06-19 07:09:00,1.0712,1.0712,1.0712,1.0712,5100000.0
2007-06-19 07:10:00,1.07074,1.07087,1.07071,1.0708,518999996.0
2007-06-19 07:11:00,1.07085,1.07095,1.07085,1.07095,494500007.0
2007-06-19 07:12:00,1.07115,1.07115,1.0711,1.0711,20000000.0
2007-06-19 07:13:00,1.07115,1.0712,1.07115,1.0712,5200000.0
2007-06-19 07:14:00,1.0712,1.0712,1.07105,1.0711,204900001.0
2007-06-19 07:15:00,1.0711,1.0712,1.0711,1.0711,204100000.0
2007-06-19 07:16:00,1.0711,1.0711,1.07105,1.07105,31999999.0
2007-06-19 07:17:00,1.0711,1.0713,1.0711,1.0711,265200003.0
2007-06-19 07:18:00,1.0712,1.0713,1.07105,1.0711,261600000.0
2007-06-19 07:19:00,1.0711,1.0711,1.0711,1.0711,68800000.0
2007-06-19 07:20:00,1.0711,1.0711,1.07105,1.0711,58900001.0
2007-06-19 07:21:00,1.0711,1.0711,1.0711,1.0711,51200000.0
2007-06-19 07:22:00,1.0711,1.0712,1.0711,1.0712,250800000.0
2007-06-19 07:23:00,1.07112,1.07112,1.07105,1.07112,812200005.0
2007-06-19 07:24:00,1.0712,1.0712,1.0712,1.0712,3000000.0
2007-06-19 07:25:00,1.0712,1.0712,1.0712,1.0712,40300000.0
2007-06-19 07:26:00,1.0712,1.07135,1.07115,1.0713,90299999.0
2007-06-19 07:27:00,1.0713,1.0713,1.0712,1.0712,117999998.0
2007-06-19 07:28:00,1.0712,1.0712,1.0712,1.0712,21600000.0
2007-06-19 07:29:00,1.0712,1.0712,1.0712,1.0712,10400000.0
2007-06-19 07:30:00,1.0712,1.0712,1.07115,1.0712,122200000.0
2007-06-19 07:31:00,1.0712,1.0712,1.0712,1.0712,41800000.0
2007-06-19 07:32:00,1.07092,1.0711,1.07088,1.07099,806699995.0
2007-06-19 07:33:00,1.07107,1.07107,1.07087,1.07091,1340200003.0
2007-06-19 07:34:00,1.0712,1.0712,1.071,1.071,149700000.0
2007-06-19 07:35:00,1.07087,1.07087,1.07063,1.07075,951900005.0
2007-06-19 07:36:00,1.071,1.0712,1.071,1.071,98499998.0
2007-06-19 07:37:00,1.071,1.0712,1.071,1.0711,23600000.0
2007-06-19 07:38:00,1.0711,1.0711,1.0709,1.0709,53400000.0
2007-06-19 07:39:00,1.07085,1.0709,1.07085,1.0709,411800003.0
2007-06-19 07:40:00,1.0711,1.0712,1.0711,1.0711,43000000.0
2007-06-19 07:41:00,1.0709,1.07103,1.07077,1.07077,1591900001.0
2007-06-19 07:42:00,1.07095,1.07103,1.0708,1.07103,1010100006.0
2007-06-19 07:43:00,1.07102,1.07116,1.07079,1.07116,346299994.0
2007-06-19 07:44:00,1.07088,1.0711,1.07061,1.07092,1401799996.0
2007-06-19 07:45:00,1.0711,1.0711,1.0711,1.0711,8000000.0
2007-06-19 07:46:00,1.07097,1.07097,1.07073,1.07083,50500002.0
2007-06-19 07:47:00,1.0711,1.0711,1.0711,1.0711,5600000.0
2007-06-19 07:48:00,1.0711,1.0711,1.07085,1.07085,268600000.0
2007-06-19 07:49:00,1.07085,1.071,1.07085,1.071,275300002.0
2007-06-19 07:50:00,1.071,1.07105,1.071,1.071,133600000.0
2007-06-19 07:51:00,1.071,1.071,1.071,1.071,12800000.0
2007-06-19 07:52:00,1.071,1.07105,1.0709,1.07105,53000000.0
2007-06-19 07:53:00,1.07085,1.07094,1.07042,1.07094,1294399999.0
2007-06-19 07:54:00,1.07105,1.07105,1.0709,1.0709,38200000.0
2007-06-19 07:55:00,1.0709,1.0709,1.0709,1.0709,21500000.0
2007-06-19 07:56:00,1.0709,1.0709,1.0709,1.0709,26300000.0
2007-06-19 07:57:00,1.0709,1.0709,1.0709,1.0709,15900000.0
2007-06-19 07:58:00,1.07095,1.071,1.07095,1.071,11200000.0
2007-06-19 07:59:00,1.071,1.071,1.0708,1.0708,113299999.0
2007-06-19 08:00:00,1.0708,1.0708,1.07065,1.0708,156000002.0
2007-06-19 08:01:00,1.07075,1.071,1.07075,1.07095,77900000.0
2007-06-19 08:02:00,1.07095,1.0711,1.0709,1.0709,410599997.0
2007-06-19 08:03:00,1.0709,1.0711,1.07075,1.07105,587700001.0
2007-06-19 08:04:00,1.0711,1.0711,1.0709,1.0709,361000001.0
2007-06-19 08:05:00,1.0709,1.071,1.0709,1.071,42899999.0
2007-06-19 08:06:00,1.0709,1.0709,1.0709,1.0709,57400000.0
2007-06-19 08:07:00,1.0709,1.0712,1.0709,1.07105,380400001.0
2007-06-19 08:08:00,1.07105,1.0713,1.0709,1.0709,641199995.0
2007-06-19 08:09:00,1.071,1.07115,1.0709,1.07115,123699999.0
2007-06-19 08:10:00,1.07115,1.0712,1.0709,1.0711,305600000.0
2007-06-19 08:11:00,1.0711,1.0711,1.0711,1.0711,8000000.0
2007-06-19 08:12:00,1.0711,1.0711,1.071,1.0711,51900001.0
2007-06-19 08:13:00,1.0711,1.0712,1.0711,1.0712,111500000.0
2007-06-19 08:14:00,1.0712,1.0713,1.07105,1.0711,295600000.0
2007-06-19 08:15:00,1.0711,1.0711,1.07105,1.0711,243400000.0
2007-06-19 08:16:00,1.0711,1.0711,1.0711,1.0711,98400000.0
2007-06-19 08:17:00,1.0711,1.0712,1.07095,1.07115,517900001.0
2007-06-19 08:18:00,1.07115,1.0714,1.07115,1.0714,261200001.0
2007-06-19 08:19:00,1.0714,1.07145,1.0714,1.07145,59200000.0
2007-06-19 08:20:00,1.07155,1.07165,1.0715,1.07155,412399995.0
2007-06-19 08:21:00,1.07165,1.07165,1.07155,1.07155,57700000.0
2007-06-19 08:22:00,1.0715,1.0715,1.0715,1.0715,36599998.0
2007-06-19 08:23:00,1.0715,1.0715,1.0714,1.07145,109800000.0
2007-06-19 08:24:00,1.07145,1.0715,1.0714,1.0714,77000000.0
2007-06-19 08:25:00,1.0714,1.0714,1.0714,1.0714,17600000.0
2007-06-19 08:26:00,1.0714,1.07155,1.0714,1.07155,138200001.0
2007-06-19 08:27:00,1.07155,1.07155,1.0715,1.0715,71600002.0
2007-06-19 08:28:00,1.07155,1.07155,1.0713,1.0713,187200001.0
2007-06-19 08:29:00,1.07115,1.07142,1.07106,1.0711,913199992.0
2007-06-19 08:30:00,1.0713,1.0713,1.0713,1.0713,4800000.0
2007-06-19 08:31:00,1.0713,1.0713,1.071,1.07105,596400000.0
2007-06-19 08:32:00,1.071,1.071,1.07085,1.07095,71600000.0
2007-06-19 08:33:00,1.07095,1.07095,1.07095,1.07095,3200000.0
2007-06-19 08:34:00,1.0709,1.0711,1.0709,1.071,186800001.0
2007-06-19 08:35:00,1.071,1.0712,1.071,1.07115,171400009.0
2007-06-19 08:36:00,1.0712,1.0712,1.0711,1.0711,57842624.0
2007-06-19 08:37:00,1.07082,1.07096,1.07082,1.07083,392999994.0
2007-06-19 08:38:00,1.0711,1.07115,1.07105,1.0711,74399999.0
2007-06-19 08:39:00,1.0708,1.07092,1.07059,1.07092,1642399984.0
2007-06-19 08:40:00,1.0711,1.0713,1.0711,1.0712,479199997.0
2007-06-19 08:41:00,1.0712,1.0712,1.0712,1.0712,45300001.0
2007-06-19 08:42:00,1.0712,1.07125,1.0712,1.07125,79500000.0
2007-06-19 08:43:00,1.07125,1.07125,1.0712,1.0712,62800000.0
2007-06-19 08:44:00,1.07085,1.07099,1.07066,1.07082,1083700006.0
2007-06-19 08:45:00,1.0712,1.07135,1.0712,1.0712,179600003.0
2007-06-19 08:46:00,1.071,1.07121,1.07093,1.07093,194299999.0
2007-06-19 08:47:00,1.07125,1.0713,1.07125,1.0713,17400000.0
2007-06-19 08:48:00,1.0713,1.0714,1.07125,1.0713,258700010.0
2007-06-19 08:49:00,1.0713,1.0715,1.0713,1.0714,233600001.0
2007-06-19 08:50:00,1.07145,1.0715,1.07145,1.07145,71500000.0
2007-06-19 08:51:00,1.07145,1.07145,1.0713,1.07135,447900001.0
2007-06-19 08:52:00,1.07135,1.07135,1.0712,1.0712,98900001.0
2007-06-19 08:53:00,1.0712,1.0712,1.07105,1.0711,144600001.0
2007-06-19 08:54:00,1.0711,1.0711,1.0711,1.0711,34600000.0
2007-06-19 08:55:00,1.07105,1.07105,1.07105,1.07105,42900000.0
2007-06-19 08:56:00,1.0711,1.07115,1.07105,1.0711,117500000.0
2007-06-19 08:57:00,1.07115,1.07115,1.07115,1.07115,6200000.0
2007-06-19 08:58:00,1.07115,1.0712,1.07115,1.07115,66000000.0
2007-06-19 08:59:00,1.07115,1.07125,1.07115,1.07115,248100001.0
2007-06-19 09:00:00,1.0712,1.0712,1.0712,1.0712,175300004.0
2007-06-19 09:01:00,1.0712,1.0712,1.07115,1.07115,129600004.0
2007-06-19 09:02:00,1.0712,1.0712,1.07115,1.07115,38200001.0
2007-06-19 09:03:00,1.07115,1.07115,1.07105,1.07115,79200000.0
2007-06-19 09:04:00,1.07044,1.07107,1.07044,1.07107,41700000.0
2007-06-19 09:05:00,1.07115,1.0712,1.0711,1.0711,294600001.0
2007-06-19 09:06:00,1.0711,1.0712,1.07105,1.0712,331199996.0
2007-06-19 09:07:00,1.0712,1.0712,1.0711,1.0711,259499998.0
2007-06-19 09:08:00,1.0711,1.0712,1.07105,1.07115,865099995.0
2007-06-19 09:09:00,1.0712,1.07135,1.07115,1.0712,504900003.0
2007-06-19 09:10:00,1.0712,1.07125,1.0712,1.0712,339300004.0
2007-06-19 09:11:00,1.0712,1.0712,1.07085,1.0709,1405100001.0
2007-06-19 09:12:00,1.071,1.071,1.0708,1.07095,310499997.0
2007-06-19 09:13:00,1.07095,1.071,1.0706,1.0706,299877718.0
2007-06-19 09:14:00,1.0706,1.0706,1.0702,1.0702,1306699996.0
2007-06-19 09:15:00,1.0702,1.07035,1.0702,1.07025,243699998.0
2007-06-19 09:16:00,1.07025,1.07035,1.07025,1.07025,159799999.0
2007-06-19 09:17:00,1.0703,1.07035,1.07025,1.07035,17800000.0
2007-06-19 09:18:00,1.0704,1.07055,1.07035,1.07045,494100004.0
2007-06-19 09:19:00,1.07045,1.0707,1.07045,1.0705,518300000.0
2007-06-19 09:20:00,1.0705,1.0713,1.0705,1.0711,1883199991.0
2007-06-19 09:21:00,1.0711,1.0712,1.07045,1.0707,1524300005.0
2007-06-19 09:22:00,1.0705,1.071,1.0705,1.071,817900000.0
2007-06-19 09:23:00,1.071,1.071,1.0705,1.0705,363900002.0
2007-06-19 09:24:00,1.0705,1.0707,1.0704,1.0707,415500005.0
2007-06-19 09:25:00,1.0707,1.0707,1.0705,1.0705,216400000.0
2007-06-19 09:26:00,1.07055,1.0707,1.0705,1.0706,1131000002.0
2007-06-19 09:27:00,1.0707,1.0708,1.07055,1.0707,727799999.0
2007-06-19 09:28:00,1.0707,1.0708,1.0707,1.0708,143400000.0
2007-06-19 09:29:00,1.0708,1.0709,1.0704,1.0705,701800002.0
2007-06-19 09:30:00,1.07055,1.07075,1.0705,1.0706,194200000.0
2007-06-19 09:31:00,1.07065,1.0708,1.0706,1.07065,825600004.0
2007-06-19 09:32:00,1.0707,1.0709,1.07065,1.07085,413900000.0
2007-06-19 09:33:00,1.07085,1.0711,1.07085,1.07105,214000000.0
2007-06-19 09:34:00,1.0711,1.0711,1.0711,1.0711,3400000.0
2007-06-19 09:35:00,1.0711,1.0711,1.0709,1.07095,36600000.0
2007-06-19 09:36:00,1.071,1.0711,1.0709,1.0711,462799998.0
2007-06-19 09:37:00,1.0711,1.0711,1.0711,1.0711,12000000.0
2007-06-19 09:38:00,1.0711,1.0711,1.0711,1.0711,12000000.0
2007-06-19 09:39:00,1.0711,1.0712,1.0711,1.0712,112499999.0
2007-06-19 09:40:00,1.0711,1.0712,1.0711,1.0712,126100001.0
2007-06-19 09:41:00,1.0712,1.0712,1.0712,1.0712,148500000.0
2007-06-19 09:42:00,1.0712,1.0712,1.07105,1.0711,391800007.0
2007-06-19 09:43:00,1.0711,1.0712,1.0711,1.0712,172200001.0
2007-06-19 09:44:00,1.0712,1.0712,1.0712,1.0712,128800000.0
2007-06-19 09:45:00,1.07115,1.07125,1.07115,1.07115,348400000.0
2007-06-19 09:46:00,1.0712,1.0712,1.07115,1.07115,37000000.0
2007-06-19 09:47:00,1.0712,1.0712,1.0707,1.0709,955200013.0
2007-06-19 09:48:00,1.0709,1.0709,1.0709,1.0709,374400006.0
2007-06-19 09:49:00,1.0709,1.0712,1.0709,1.07115,1193200017.0
2007-06-19 09:50:00,1.07115,1.0713,1.07105,1.0713,279099998.0
2007-06-19 09:51:00,1.0713,1.07165,1.0713,1.0716,432700009.0
2007-06-19 09:52:00,1.0716,1.07175,1.0716,1.07175,239500000.0
2007-06-19 09:53:00,1.07175,1.0721,1.07175,1.0718,861000009.0
2007-06-19 09:54:00,1.0718,1.0718,1.0718,1.0718,176800002.0
2007-06-19 09:55:00,1.0718,1.0718,1.0714,1.0715,1061400002.0
2007-06-19 09:56:00,1.0715,1.0715,1.07145,1.0715,641200004.0
2007-06-19 09:57:00,1.0715,1.07165,1.07145,1.0715,524499989.0
2007-06-19 09:58:00,1.0715,1.07155,1.07115,1.07125,1030500004.0
2007-06-19 09:59:00,1.0712,1.0716,1.0712,1.0715,359800005.0
2007-06-19 10:00:00,1.0715,1.0717,1.07135,1.0714,837700003.0
2007-06-19 10:01:00,1.0714,1.0716,1.0714,1.0716,147299999.0
2007-06-19 10:02:00,1.0716,1.0716,1.07145,1.0715,51900001.0
2007-06-19 10:03:00,1.07145,1.0715,1.07145,1.07145,51400000.0
2007-06-19 10:04:00,1.07145,1.07145,1.0713,1.07135,202799998.0
2007-06-19 10:05:00,1.07135,1.07135,1.0712,1.0712,80800000.0
2007-06-19 10:06:00,1.07125,1.07125,1.0712,1.0712,44000000.0
2007-06-19 10:07:00,1.0712,1.0714,1.0712,1.0713,41200000.0
2007-06-19 10:08:00,1.07135,1.07135,1.07125,1.07135,154300000.0
2007-06-19 10:09:00,1.07135,1.07135,1.07125,1.07125,43000000.0
2007-06-19 10:10:00,1.07125,1.07125,1.0712,1.0712,74900002.0
2007-06-19 10:11:00,1.07135,1.07135,1.0712,1.0712,260099997.0
2007-06-19 10:12:00,1.0712,1.0713,1.071,1.071,302100000.0
2007-06-19 10:13:00,1.07095,1.07135,1.07095,1.0712,554000002.0
2007-06-19 10:14:00,1.0711,1.07115,1.07085,1.07095,133500000.0
2007-06-19 10:15:00,1.0709,1.07095,1.07065,1.0708,606700008.0
2007-06-19 10:16:00,1.0708,1.0708,1.07075,1.0708,219400000.0
2007-06-19 10:17:00,1.0708,1.0708,1.0708,1.0708,178600000.0
2007-06-19 10:18:00,1.0708,1.0708,1.0707,1.0707,297200001.0
2007-06-19 10:19:00,1.07065,1.0707,1.0706,1.07065,217800000.0
2007-06-19 10:20:00,1.0707,1.0707,1.07045,1.0706,662800001.0
2007-06-19 10:21:00,1.0706,1.0706,1.07045,1.07045,460299994.0
2007-06-19 10:22:00,1.07045,1.07055,1.07045,1.07055,44500000.0
2007-06-19 10:23:00,1.07055,1.07055,1.0704,1.07045,275000000.0
2007-06-19 10:24:00,1.07045,1.07045,1.0702,1.0702,76400000.0
2007-06-19 10:25:00,1.07025,1.0704,1.0702,1.0702,71700000.0
2007-06-19 10:26:00,1.0703,1.0703,1.0702,1.0702,45800000.0
2007-06-19 10:27:00,1.0702,1.0702,1.0696,1.0698,861900000.0
2007-06-19 10:28:00,1.0698,1.07,1.0696,1.0697,707999999.0
2007-06-19 10:29:00,1.0697,1.0697,1.06955,1.06955,295600000.0
2007-06-19 10:30:00,1.06955,1.0699,1.06955,1.0699,1501900005.0
2007-06-19 10:31:00,1.0698,1.0702,1.06965,1.07015,450000001.0
2007-06-19 10:32:00,1.07015,1.0705,1.07015,1.0703,436200001.0
2007-06-19 10:33:00,1.0703,1.0703,1.0703,1.0703,205600000.0
2007-06-19 10:34:00,1.0703,1.0703,1.0703,1.0703,119400000.0
2007-06-19 10:35:00,1.0703,1.0703,1.0703,1.0703,239199996.0
2007-06-19 10:36:00,1.0703,1.0703,1.0703,1.0703,274099998.0
2007-06-19 10:37:00,1.0703,1.0703,1.0703,1.0703,20200001.0
2007-06-19 10:38:00,1.0703,1.0703,1.0702,1.0702,732599998.0
2007-06-19 10:39:00,1.0702,1.07025,1.0701,1.0701,564400002.0
2007-06-19 10:40:00,1.0701,1.0702,1.07,1.07,877300001.0
2007-06-19 10:41:00,1.07,1.0702,1.07,1.0702,475699994.0
2007-06-19 10:42:00,1.0703,1.0703,1.0702,1.07025,443100004.0
2007-06-19 10:43:00,1.07025,1.0704,1.0702,1.07025,509300002.0
2007-06-19 10:44:00,1.07025,1.07025,1.0701,1.0701,416299999.0
2007-06-19 10:45:00,1.0701,1.0701,1.0701,1.0701,120600000.0
2007-06-19 10:46:00,1.0701,1.0701,1.06995,1.07,384899995.0
2007-06-19 10:47:00,1.07,1.07,1.06995,1.07,471599995.0
2007-06-19 10:48:00,1.06995,1.07,1.06995,1.07,107400000.0
2007-06-19 10:49:00,1.07,1.0701,1.06995,1.07005,427700000.0
2007-06-19 10:50:00,1.0701,1.0702,1.0699,1.06995,478700000.0
2007-06-19 10:51:00,1.07,1.07,1.0698,1.0699,480900007.0
2007-06-19 10:52:00,1.0699,1.0699,1.06955,1.0697,1100600006.0
2007-06-19 10:53:00,1.06975,1.0698,1.0695,1.06975,487100001.0
2007-06-19 10:54:00,1.06975,1.0698,1.06975,1.0698,196800000.0
2007-06-19 10:55:00,1.06975,1.0698,1.0697,1.0697,86400000.0
2007-06-19 10:56:00,1.0697,1.0698,1.0697,1.0698,312200001.0
2007-06-19 10:57:00,1.0698,1.06985,1.0698,1.0698,104000000.0
2007-06-19 10:58:00,1.0698,1.0698,1.0698,1.0698,51200000.0
2007-06-19 10:59:00,1.0698,1.0698,1.0697,1.0698,165399999.0
2007-06-19 11:00:00,1.0698,1.07,1.0697,1.07,483299999.0
2007-06-19 11:01:00,1.07,1.07,1.0697,1.06975,614200000.0
2007-06-19 11:02:00,1.06975,1.06995,1.0696,1.0696,498799998.0
2007-06-19 11:03:00,1.06965,1.0697,1.06955,1.0696,228800000.0
2007-06-19 11:04:00,1.0696,1.06965,1.0696,1.06965,32400000.0
2007-06-19 11:05:00,1.06975,1.06975,1.0696,1.0696,323800001.0
2007-06-19 11:06:00,1.0696,1.06965,1.0695,1.0695,579999995.0
2007-06-19 11:07:00,1.0695,1.0695,1.06895,1.069,1050299999.0
2007-06-19 11:08:00,1.06895,1.0694,1.06895,1.0694,367000000.0
2007-06-19 11:09:00,1.0694,1.06965,1.0694,1.0696,239300001.0
2007-06-19 11:10:00,1.0696,1.0696,1.0695,1.0696,104500002.0
2007-06-19 11:11:00,1.0696,1.0696,1.0696,1.0696,36199999.0
2007-06-19 11:12:00,1.0696,1.0696,1.0695,1.06955,63900000.0
2007-06-19 11:13:00,1.06955,1.0696,1.06955,1.0696,60200000.0
2007-06-19 11:14:00,1.0696,1.0696,1.0694,1.0694,181299999.0
2007-06-19 11:15:00,1.0694,1.0695,1.0694,1.0695,61700000.0
2007-06-19 11:16:00,1.0695,1.0695,1.0695,1.0695,8000000.0
2007-06-19 11:17:00,1.0695,1.0695,1.0695,1.0695,47100000.0
2007-06-19 11:18:00,1.0695,1.0696,1.0695,1.0695,455200000.0
2007-06-19 11:19:00,1.0695,1.0696,1.0695,1.0696,630900001.0
2007-06-19 11:20:00,1.0696,1.06965,1.0696,1.06965,63800001.0
2007-06-19 11:21:00,1.0697,1.0697,1.06965,1.06965,40600000.0
2007-06-19 11:22:00,1.06965,1.06965,1.0696,1.0696,112699996.0
2007-06-19 11:23:00,1.0696,1.0696,1.06955,1.0696,446500005.0
2007-06-19 11:24:00,1.0696,1.0696,1.0695,1.06955,205899998.0
2007-06-19 11:25:00,1.06955,1.0696,1.0695,1.0696,170599999.0
2007-06-19 11:26:00,1.0696,1.0696,1.06955,1.06955,17600000.0
2007-06-19 11:27:00,1.06931,1.0694,1.0693,1.06933,981599998.0
2007-06-19 11:28:00,1.06955,1.06955,1.06955,1.06955,6400000.0
2007-06-19 11:29:00,1.06955,1.06955,1.06955,1.06955,19200000.0
2007-06-19 11:30:00,1.06939,1.06958,1.0689,1.06949,234400000.0
2007-06-19 11:31:00,1.06955,1.06955,1.0694,1.06945,576300003.0
2007-06-19 11:32:00,1.0694,1.0695,1.0694,1.0694,324899999.0
2007-06-19 11:33:00,1.0694,1.0695,1.06935,1.0695,824800003.0
2007-06-19 11:34:00,1.0695,1.0696,1.0695,1.0696,299300004.0
2007-06-19 11:35:00,1.0696,1.0699,1.0696,1.0698,1393699986.0
2007-06-19 11:36:00,1.0698,1.0698,1.0698,1.0698,24800000.0
2007-06-19 11:37:00,1.0698,1.0698,1.0698,1.0698,4000000.0
2007-06-19 11:38:00,1.0698,1.0699,1.0697,1.0699,633899995.0
2007-06-19 11:39:00,1.0699,1.0699,1.0698,1.0698,556399999.0
2007-06-19 11:40:00,1.0698,1.0701,1.0697,1.0701,561499995.0
2007-06-19 11:41:00,1.0701,1.0708,1.0701,1.07075,1027899996.0
2007-06-19 11:42:00,1.07075,1.071,1.07075,1.07085,617299999.0
2007-06-19 11:43:00,1.0709,1.0709,1.07075,1.07075,203400001.0
2007-06-19 11:44:00,1.0708,1.0708,1.0707,1.0707,376900001.0
2007-06-19 11:45:00,1.0708,1.0708,1.0708,1.0708,153500000.0
2007-06-19 11:46:00,1.0708,1.0708,1.0708,1.0708,272600000.0
2007-06-19 11:47:00,1.0708,1.0708,1.0705,1.0705,837000005.0
2007-06-19 11:48:00,1.0705,1.0705,1.07035,1.0705,264000000.0
2007-06-19 11:49:00,1.07055,1.07055,1.0705,1.0705,81299999.0
2007-06-19 11:50:00,1.07005,1.07031,1.07005,1.07027,672800001.0
2007-06-19 11:51:00,1.0705,1.0705,1.07035,1.07035,213700001.0
2007-06-19 11:52:00,1.07035,1.07035,1.0703,1.0703,174400001.0
2007-06-19 11:53:00,1.0703,1.0705,1.07025,1.0703,938700009.0
2007-06-19 11:54:00,1.07035,1.0705,1.0703,1.07035,468699997.0
2007-06-19 11:55:00,1.0703,1.0703,1.0702,1.0703,217000003.0
2007-06-19 11:56:00,1.0703,1.0704,1.0702,1.0702,539099994.0
2007-06-19 11:57:00,1.0702,1.0702,1.0701,1.07015,190600000.0
2007-06-19 11:58:00,1.07015,1.07015,1.0699,1.0699,304000000.0
2007-06-19 11:59:00,1.0699,1.0699,1.0698,1.0699,229700000.0
2007-06-19 12:00:00,1.0698,1.07,1.0698,1.07,78300001.0
2007-06-19 12:01:00,1.07,1.07,1.07,1.07,14700000.0
2007-06-19 12:02:00,1.06946,1.06969,1.0691,1.06969,359099991.0
2007-06-19 12:03:00,1.07,1.07,1.06975,1.06975,56200000.0
2007-06-19 12:04:00,1.06975,1.0701,1.06965,1.06995,615199996.0
2007-06-19 12:05:00,1.07,1.0702,1.0699,1.07015,342800000.0
2007-06-19 12:06:00,1.07015,1.0702,1.07015,1.0702,71700000.0
2007-06-19 12:07:00,1.0702,1.07025,1.0701,1.0702,378600002.0
2007-06-19 12:08:00,1.0702,1.0702,1.07015,1.0702,241400000.0
2007-06-19 12:09:00,1.0702,1.0702,1.07005,1.0701,172800000.0
2007-06-19 12:10:00,1.0701,1.0701,1.0701,1.0701,73100000.0
2007-06-19 12:11:00,1.07005,1.0703,1.07005,1.0702,420800002.0
2007-06-19 12:12:00,1.07015,1.0703,1.07015,1.07025,379700000.0
2007-06-19 12:13:00,1.07025,1.07035,1.07015,1.07035,267300002.0
2007-06-19 12:14:00,1.0704,1.0705,1.07035,1.07045,113800000.0
2007-06-19 12:15:00,1.07028,1.07031,1.0701,1.07026,563799998.0
2007-06-19 12:16:00,1.0705,1.0705,1.0703,1.0704,534500003.0
2007-06-19 12:17:00,1.0704,1.0704,1.07035,1.0704,164899997.0
2007-06-19 12:18:00,1.0704,1.07055,1.07035,1.0705,614899988.0
2007-06-19 12:19:00,1.07055,1.07055,1.07045,1.0705,529599998.0
2007-06-19 12:20:00,1.0705,1.07055,1.07035,1.0705,993900006.0
2007-06-19 12:21:00,1.07045,1.0707,1.07045,1.0706,714700008.0
2007-06-19 12:22:00,1.0706,1.0707,1.07055,1.0706,720299997.0
2007-06-19 12:23:00,1.0706,1.07075,1.0706,1.07075,84500001.0
2007-06-19 12:24:00,1.07075,1.07095,1.07075,1.0709,514200001.0
2007-06-19 12:25:00,1.07095,1.071,1.0708,1.07085,538900004.0
2007-06-19 12:26:00,1.07085,1.07085,1.0707,1.0707,85500000.0
2007-06-19 12:27:00,1.0707,1.0707,1.0706,1.0706,67000000.0
2007-06-19 12:28:00,1.0706,1.0706,1.0706,1.0706,51100000.0
2007-06-19 12:29:00,1.0706,1.0706,1.0706,1.0706,50100000.0
2007-06-19 12:30:00,1.07065,1.07065,1.07065,1.07065,32000000.0
2007-06-19 12:31:00,1.07065,1.0707,1.07055,1.0706,67100000.0
2007-06-19 12:32:00,1.07065,1.07065,1.07065,1.07065,4800000.0
2007-06-19 12:33:00,1.07019,1.07033,1.06987,1.07031,1317000002.0
2007-06-19 12:34:00,1.07049,1.07061,1.07042,1.07058,1846299993.0
2007-06-19 12:35:00,1.07048,1.07054,1.07029,1.07029,553200005.0
2007-06-19 12:36:00,1.07065,1.07065,1.0706,1.0706,73300001.0
2007-06-19 12:37:00,1.0706,1.0706,1.07055,1.07055,74700001.0
2007-06-19 12:38:00,1.07055,1.07065,1.07055,1.07065,21600000.0
2007-06-19 12:39:00,1.0706,1.07065,1.0705,1.07055,122300003.0
2007-06-19 12:40:00,1.07055,1.07055,1.0704,1.0704,778199993.0
2007-06-19 12:41:00,1.0704,1.0704,1.0702,1.0702,1351100000.0
2007-06-19 12:42:00,1.0702,1.0702,1.07,1.07,331000001.0
2007-06-19 12:43:00,1.07,1.07,1.0697,1.0697,879000001.0
2007-06-19 12:44:00,1.0697,1.0697,1.06955,1.06955,147399997.0
2007-06-19 12:45:00,1.0696,1.06975,1.0696,1.0697,110700000.0
2007-06-19 12:46:00,1.0697,1.06985,1.06965,1.06975,477199999.0
2007-06-19 12:47:00,1.06975,1.0699,1.06975,1.06985,331000000.0
2007-06-19 12:48:00,1.06985,1.0703,1.06985,1.0703,760200000.0
2007-06-19 12:49:00,1.07025,1.0703,1.0699,1.0701,673800000.0
2007-06-19 12:50:00,1.0701,1.0702,1.07005,1.0702,405900002.0
2007-06-19 12:51:00,1.0702,1.07025,1.07015,1.07025,170799999.0
2007-06-19 12:52:00,1.0703,1.0703,1.07025,1.0703,18900000.0
2007-06-19 12:53:00,1.0703,1.0703,1.07025,1.0703,28200000.0
2007-06-19 12:54:00,1.0703,1.07055,1.07025,1.07035,729399993.0
2007-06-19 12:55:00,1.07045,1.07065,1.0704,1.0705,151599999.0
2007-06-19 12:56:00,1.0705,1.0706,1.07035,1.0704,901600001.0
2007-06-19 12:57:00,1.0704,1.0708,1.07035,1.0706,987200003.0
2007-06-19 12:58:00,1.0704,1.0704,1.0695,1.0695,1355700007.0
2007-06-19 12:59:00,1.0694,1.0701,1.0692,1.0701,1355700007.0
2007-06-19 13:00:00,1.0697,1.0721,1.0696,1.0712,1233600000.0
2007-06-19 13:01:00,1.07135,1.0714,1.0707,1.07115,1069999998.0
2007-06-19 13:02:00,1.07115,1.0712,1.0708,1.0708,794600005.0
2007-06-19 13:03:00,1.0708,1.0708,1.0697,1.0699,808899999.0
2007-06-19 13:04:00,1.0698,1.07035,1.0698,1.0702,808899999.0
2007-06-19 13:05:00,1.0702,1.0703,1.07015,1.07025,142600000.0
2007-06-19 13:06:00,1.0703,1.0709,1.0702,1.0709,815700004.0
2007-06-19 13:07:00,1.071,1.071,1.0708,1.0709,815700004.0
2007-06-19 13:08:00,1.071,1.071,1.0708,1.0709,413500002.0
2007-06-19 13:09:00,1.0709,1.0711,1.07085,1.071,366200001.0
2007-06-19 13:10:00,1.071,1.071,1.07075,1.0708,505199999.0
2007-06-19 13:11:00,1.0708,1.0708,1.0702,1.0702,2121799996.0
2007-06-19 13:12:00,1.0702,1.0702,1.07015,1.0702,1015499999.0
2007-06-19 13:13:00,1.07025,1.0704,1.0702,1.07035,1136699991.0
2007-06-19 13:14:00,1.07035,1.07045,1.07035,1.07045,112700000.0
2007-06-19 13:15:00,1.0705,1.0705,1.0702,1.0702,478300000.0
2007-06-19 13:16:00,1.0702,1.0702,1.07,1.07,798800004.0
2007-06-19 13:17:00,1.07,1.0702,1.07,1.0702,966099997.0
2007-06-19 13:18:00,1.0702,1.0703,1.0701,1.0702,505799999.0
2007-06-19 13:19:00,1.0702,1.0703,1.07005,1.0703,1163399993.0
2007-06-19 13:20:00,1.0703,1.0703,1.07015,1.07025,961000001.0
2007-06-19 13:21:00,1.07025,1.07025,1.0699,1.0699,462799998.0
2007-06-19 13:22:00,1.06995,1.07,1.0699,1.0699,329800003.0
2007-06-19 13:23:00,1.0699,1.07,1.06985,1.0699,857000001.0
2007-06-19 13:24:00,1.06985,1.0701,1.06985,1.0701,188200000.0
2007-06-19 13:25:00,1.0701,1.0701,1.0699,1.07,321800003.0
2007-06-19 13:26:00,1.07,1.0701,1.06995,1.0701,427200000.0
2007-06-19 13:27:00,1.0701,1.0701,1.07,1.07,137300002.0
2007-06-19 13:28:00,1.07,1.07005,1.07,1.07005,261000000.0
2007-06-19 13:29:00,1.07,1.07005,1.0699,1.07,726899994.0
2007-06-19 13:30:00,1.07,1.07,1.06925,1.0693,1591200001.0
2007-06-19 13:31:00,1.0693,1.06965,1.06925,1.0696,1599999998.0
2007-06-19 13:32:00,1.0696,1.0696,1.06925,1.06925,607600004.0
2007-06-19 13:33:00,1.06925,1.0694,1.06925,1.0694,469800003.0
2007-06-19 13:34:00,1.06945,1.0695,1.06935,1.0695,509500001.0
2007-06-19 13:35:00,1.06945,1.0695,1.0693,1.0695,1279799999.0
2007-06-19 13:36:00,1.0695,1.0696,1.0695,1.06955,460100001.0
2007-06-19 13:37:00,1.06955,1.06955,1.06945,1.0695,599100008.0
2007-06-19 13:38:00,1.0695,1.0696,1.0695,1.0695,443500002.0
2007-06-19 13:39:00,1.06955,1.0697,1.06955,1.0697,915400003.0
2007-06-19 13:40:00,1.06944,1.06962,1.06934,1.06955,1724499999.0
2007-06-19 13:41:00,1.0697,1.06975,1.0696,1.0697,124699998.0
2007-06-19 13:42:00,1.0697,1.0698,1.06945,1.0695,1104869981.0
2007-06-19 13:43:00,1.0695,1.0695,1.06945,1.0695,153200000.0
2007-06-19 13:44:00,1.0695,1.0696,1.0694,1.0694,629399999.0
2007-06-19 13:45:00,1.0694,1.0695,1.0693,1.06945,680900010.0
2007-06-19 13:46:00,1.06945,1.0695,1.06935,1.06935,355200003.0
2007-06-19 13:47:00,1.06935,1.0695,1.06925,1.0693,621199999.0
2007-06-19 13:48:00,1.0693,1.0694,1.0693,1.0694,56200000.0
2007-06-19 13:49:00,1.0691,1.0691,1.0683,1.0685,1625899999.0
2007-06-19 13:50:00,1.0686,1.0686,1.0681,1.0681,1625899999.0
2007-06-19 13:51:00,1.0682,1.0684,1.068,1.068,1625899999.0
2007-06-19 13:52:00,1.0681,1.0682,1.0676,1.0677,736700005.0
2007-06-19 13:53:00,1.0677,1.0677,1.0672,1.0672,1426299994.0
2007-06-19 13:54:00,1.0671,1.0674,1.0667,1.0673,1804800007.0
2007-06-19 13:55:00,1.0674,1.0676,1.0673,1.0676,1804800007.0
2007-06-19 13:56:00,1.0676,1.0676,1.0675,1.0676,573300002.0
2007-06-19 13:57:00,1.06755,1.06775,1.0675,1.0675,1434399994.0
2007-06-19 13:58:00,1.0675,1.0675,1.06725,1.0673,472099996.0
2007-06-19 13:59:00,1.0673,1.0674,1.06705,1.0672,670400001.0
2007-06-19 14:00:00,1.0671,1.0674,1.0671,1.0674,873500005.0
2007-06-19 14:01:00,1.0674,1.06775,1.06735,1.0676,1333100003.0
2007-06-19 14:02:00,1.0676,1.0676,1.06715,1.06715,859700005.0
2007-06-19 14:03:00,1.06715,1.0672,1.067,1.0672,1747900025.0
2007-06-19 14:04:00,1.0672,1.0672,1.0668,1.06695,1215900012.0
2007-06-19 14:05:00,1.0669,1.0669,1.0666,1.0666,1981199994.0
2007-06-19 14:06:00,1.0666,1.06695,1.0665,1.06695,1941599994.0
2007-06-19 14:07:00,1.067,1.0671,1.06695,1.0671,568799999.0
2007-06-19 14:08:00,1.06705,1.06715,1.06695,1.06695,620000000.0
2007-06-19 14:09:00,1.06695,1.067,1.0668,1.0668,1494299999.0
2007-06-19 14:10:00,1.0668,1.0668,1.0667,1.0668,362600000.0
2007-06-19 14:11:00,1.0668,1.067,1.06675,1.0669,549399998.0
2007-06-19 14:12:00,1.06685,1.06685,1.06675,1.0668,713299997.0
2007-06-19 14:13:00,1.0668,1.06705,1.0667,1.0669,908099991.0
2007-06-19 14:14:00,1.0669,1.067,1.0668,1.06695,713200012.0
2007-06-19 14:15:00,1.06695,1.06705,1.06695,1.06705,751599999.0
2007-06-19 14:16:00,1.067,1.0673,1.067,1.0672,1093900007.0
2007-06-19 14:17:00,1.0672,1.06755,1.0672,1.06755,993699994.0
2007-06-19 14:18:00,1.06755,1.0678,1.0675,1.0676,1595799978.0
2007-06-19 14:19:00,1.0676,1.0676,1.06735,1.06745,1655500000.0
2007-06-19 14:20:00,1.06745,1.0679,1.06745,1.0677,679800003.0
2007-06-19 14:21:00,1.0679,1.0684,1.0677,1.0684,1187500000.0
2007-06-19 14:22:00,1.0684,1.0684,1.06795,1.068,1454100005.0
2007-06-19 14:23:00,1.068,1.0681,1.06785,1.06785,763500004.0
2007-06-19 14:24:00,1.06785,1.068,1.06785,1.0679,908599997.0
2007-06-19 14:25:00,1.06785,1.068,1.06785,1.068,203700003.0
2007-06-19 14:26:00,1.068,1.068,1.0679,1.068,266299998.0
2007-06-19 14:27:00,1.06795,1.06805,1.0679,1.068,585499991.0
2007-06-19 14:28:00,1.068,1.068,1.0677,1.0677,1719099997.0
2007-06-19 14:29:00,1.0678,1.0678,1.0676,1.0677,1769499994.0
2007-06-19 14:30:00,1.0677,1.0679,1.06765,1.06765,331200001.0
2007-06-19 14:31:00,1.06765,1.06775,1.0675,1.0676,1040100001.0
2007-06-19 14:32:00,1.0676,1.0677,1.06755,1.0677,423400000.0
2007-06-19 14:33:00,1.0676,1.06765,1.0674,1.0674,1293100016.0
2007-06-19 14:34:00,1.0674,1.0675,1.06695,1.06695,1686200001.0
2007-06-19 14:35:00,1.067,1.0676,1.067,1.0674,784700001.0
2007-06-19 14:36:00,1.0674,1.0675,1.06735,1.0675,783299998.0
2007-06-19 14:37:00,1.06745,1.0675,1.06735,1.0675,702700001.0
2007-06-19 14:38:00,1.0675,1.06755,1.0674,1.0675,485000000.0
2007-06-19 14:39:00,1.0675,1.0675,1.0675,1.0675,222000000.0
2007-06-19 14:40:00,1.0675,1.0677,1.0675,1.0676,216599998.0
2007-06-19 14:41:00,1.0676,1.0677,1.0675,1.0676,952299997.0
2007-06-19 14:42:00,1.0676,1.0676,1.06745,1.06755,448799998.0
2007-06-19 14:43:00,1.0676,1.06795,1.06755,1.06795,1145700008.0
2007-06-19 14:44:00,1.06795,1.0685,1.0679,1.0683,1741699996.0
2007-06-19 14:45:00,1.0683,1.0683,1.0682,1.0682,1086500001.0
2007-06-19 14:46:00,1.0682,1.06825,1.06815,1.06825,291300000.0
2007-06-19 14:47:00,1.06825,1.06825,1.06815,1.06815,87500000.0
2007-06-19 14:48:00,1.06815,1.0683,1.0681,1.06815,163600000.0
2007-06-19 14:49:00,1.06815,1.06815,1.06805,1.06805,512100003.0
2007-06-19 14:50:00,1.06805,1.06805,1.06805,1.06805,17600000.0
2007-06-19 14:51:00,1.0681,1.0685,1.0681,1.0685,532000001.0
2007-06-19 14:52:00,1.0684,1.0687,1.06835,1.06865,1072199999.0
2007-06-19 14:53:00,1.06865,1.06865,1.0685,1.06865,261300000.0
2007-06-19 14:54:00,1.0686,1.06875,1.06855,1.0687,687000006.0
2007-06-19 14:55:00,1.0686,1.0692,1.06855,1.0692,1400200002.0
2007-06-19 14:56:00,1.0692,1.0692,1.06905,1.0692,830599995.0
2007-06-19 14:57:00,1.0692,1.0692,1.06905,1.06905,703099998.0
2007-06-19 14:58:00,1.0691,1.0691,1.0689,1.069,390100001.0
2007-06-19 14:59:00,1.069,1.069,1.0689,1.0689,455500003.0
2007-06-19 15:00:00,1.06895,1.069,1.0685,1.06855,820300002.0
2007-06-19 15:01:00,1.06855,1.06855,1.0683,1.0685,782200003.0
2007-06-19 15:02:00,1.0685,1.0686,1.06845,1.06855,785099995.0
2007-06-19 15:03:00,1.0686,1.0688,1.06855,1.0688,1455700008.0
2007-06-19 15:04:00,1.0688,1.0688,1.0687,1.0688,436799995.0
2007-06-19 15:05:00,1.0688,1.06885,1.0688,1.06885,417100011.0
2007-06-19 15:06:00,1.06885,1.06885,1.0688,1.06885,153399999.0
2007-06-19 15:07:00,1.06885,1.06885,1.0688,1.0688,389999997.0
2007-06-19 15:08:00,1.06885,1.0689,1.0688,1.06885,244700001.0
2007-06-19 15:09:00,1.06895,1.06895,1.06895,1.06895,54400000.0
2007-06-19 15:10:00,1.06895,1.06895,1.06895,1.06895,94400000.0
2007-06-19 15:11:00,1.06895,1.06895,1.0689,1.0689,158700000.0
2007-06-19 15:12:00,1.0689,1.0689,1.06875,1.0688,1015500009.0
2007-06-19 15:13:00,1.0688,1.0692,1.0687,1.0692,853400003.0
2007-06-19 15:14:00,1.0692,1.06965,1.06915,1.06945,1528099999.0
2007-06-19 15:15:00,1.06955,1.06955,1.0694,1.0694,1492699993.0
2007-06-19 15:16:00,1.0694,1.0695,1.06925,1.06925,1111100001.0
2007-06-19 15:17:00,1.0691,1.0694,1.0691,1.0694,2038099988.0
2007-06-19 15:18:00,1.0695,1.0695,1.0693,1.0694,2038099988.0
2007-06-19 15:19:00,1.0694,1.0695,1.0694,1.06945,348000003.0
2007-06-19 15:20:00,1.06945,1.0695,1.0694,1.0695,693499998.0
2007-06-19 15:21:00,1.0695,1.0695,1.06935,1.0694,178600000.0
2007-06-19 15:22:00,1.0694,1.06945,1.0694,1.06945,759899999.0
2007-06-19 15:23:00,1.06945,1.0695,1.0694,1.0694,407699996.0
2007-06-19 15:24:00,1.0694,1.06955,1.0694,1.0695,325699994.0
2007-06-19 15:25:00,1.0695,1.0695,1.06915,1.0692,1775900008.0
2007-06-19 15:26:00,1.0692,1.0693,1.06915,1.06925,1378299991.0
2007-06-19 15:27:00,1.0693,1.06945,1.0692,1.06945,691099999.0
2007-06-19 15:28:00,1.06945,1.06945,1.0694,1.0694,284900000.0
2007-06-19 15:29:00,1.0694,1.0695,1.0694,1.06945,47500000.0
2007-06-19 15:30:00,1.06945,1.06975,1.06945,1.06975,175799999.0
2007-06-19 15:31:00,1.0698,1.06985,1.0696,1.0696,418800001.0
2007-06-19 15:32:00,1.0696,1.06965,1.0695,1.06955,79200001.0
2007-06-19 15:33:00,1.06955,1.06955,1.0693,1.0693,1166699994.0
2007-06-19 15:34:00,1.0693,1.0694,1.06925,1.0693,195000000.0
2007-06-19 15:35:00,1.0694,1.0694,1.0692,1.0693,130799999.0
2007-06-19 15:36:00,1.0693,1.0693,1.06915,1.06915,176200001.0
2007-06-19 15:37:00,1.0692,1.0692,1.0689,1.069,1015499988.0
2007-06-19 15:38:00,1.06895,1.0691,1.06895,1.069,975499993.0
2007-06-19 15:39:00,1.069,1.069,1.06875,1.06875,209899998.0
2007-06-19 15:40:00,1.06875,1.06875,1.06835,1.0684,1520500001.0
2007-06-19 15:41:00,1.06835,1.0685,1.0681,1.0685,851200001.0
2007-06-19 15:42:00,1.0685,1.0686,1.06845,1.0685,682500000.0
2007-06-19 15:43:00,1.0685,1.0685,1.06825,1.06825,120600000.0
2007-06-19 15:44:00,1.06825,1.06845,1.06825,1.06835,637799996.0
2007-06-19 15:45:00,1.0684,1.0685,1.0684,1.0685,94000000.0
2007-06-19 15:46:00,1.0685,1.0686,1.0685,1.0685,249300000.0
2007-06-19 15:47:00,1.0685,1.0686,1.0685,1.0686,95500000.0
2007-06-19 15:48:00,1.0685,1.0686,1.06845,1.06855,658699999.0
2007-06-19 15:49:00,1.06855,1.06855,1.06845,1.0685,308900001.0
2007-06-19 15:50:00,1.0685,1.06855,1.0685,1.06855,40800000.0
2007-06-19 15:51:00,1.06855,1.0686,1.06855,1.06855,83200000.0
2007-06-19 15:52:00,1.0685,1.06855,1.0684,1.06845,469999999.0
2007-06-19 15:53:00,1.06845,1.0685,1.0684,1.0685,167100000.0
2007-06-19 15:54:00,1.0685,1.0685,1.06845,1.06845,113600000.0
2007-06-19 15:55:00,1.0685,1.0685,1.0685,1.0685,120200000.0
2007-06-19 15:56:00,1.0685,1.0685,1.0684,1.0684,214200000.0
2007-06-19 15:57:00,1.0684,1.0684,1.0682,1.06825,299299996.0
2007-06-19 15:58:00,1.06825,1.0683,1.068,1.0681,751800000.0
2007-06-19 15:59:00,1.0681,1.06815,1.068,1.068,845000004.0
2007-06-19 16:00:00,1.06805,1.06815,1.06795,1.0681,691300002.0
2007-06-19 16:01:00,1.0681,1.0681,1.06795,1.068,1544200001.0
2007-06-19 16:02:00,1.06795,1.068,1.06775,1.0679,1722199991.0
2007-06-19 16:03:00,1.06785,1.06825,1.06785,1.0682,1093299999.0
2007-06-19 16:04:00,1.0682,1.06825,1.0681,1.06825,694999991.0
2007-06-19 16:05:00,1.06825,1.0684,1.06805,1.0684,975500000.0
2007-06-19 16:06:00,1.0684,1.06875,1.0684,1.0687,557100002.0
2007-06-19 16:07:00,1.0687,1.06885,1.0686,1.0687,1437600007.0
2007-06-19 16:08:00,1.0687,1.0688,1.06855,1.0686,1283599998.0
2007-06-19 16:09:00,1.0686,1.0687,1.0685,1.0686,757400001.0
2007-06-19 16:10:00,1.0686,1.0686,1.06855,1.0686,523800001.0
2007-06-19 16:11:00,1.0686,1.0688,1.0686,1.0688,499400004.0
2007-06-19 16:12:00,1.06875,1.06875,1.06825,1.0683,647700000.0
2007-06-19 16:13:00,1.0683,1.0683,1.06815,1.0682,523500008.0
2007-06-19 16:14:00,1.06825,1.06825,1.0681,1.0681,245199999.0
2007-06-19 16:15:00,1.0682,1.0682,1.06805,1.06805,265699999.0
2007-06-19 16:16:00,1.06805,1.06805,1.0675,1.0675,1463300005.0
2007-06-19 16:17:00,1.0675,1.0675,1.06715,1.06715,963399998.0
2007-06-19 16:18:00,1.06715,1.06715,1.06645,1.06665,1132399996.0
2007-06-19 16:19:00,1.06665,1.06715,1.06665,1.06715,1098500000.0
2007-06-19 16:20:00,1.06715,1.06725,1.0671,1.06715,1401799999.0
2007-06-19 16:21:00,1.06715,1.06715,1.0668,1.0668,759700008.0
2007-06-19 16:22:00,1.0668,1.067,1.0668,1.067,1665400005.0
2007-06-19 16:23:00,1.067,1.06715,1.06675,1.0669,1988400007.0
2007-06-19 16:24:00,1.0669,1.0671,1.0669,1.0671,504499999.0
2007-06-19 16:25:00,1.0671,1.06715,1.06695,1.067,1312700014.0
2007-06-19 16:26:00,1.067,1.067,1.06675,1.0668,1184799995.0
2007-06-19 16:27:00,1.0668,1.06685,1.0666,1.0667,1179699998.0
2007-06-19 16:28:00,1.0667,1.0669,1.06665,1.0669,586799994.0
2007-06-19 16:29:00,1.0669,1.067,1.0669,1.067,252200000.0
2007-06-19 16:30:00,1.067,1.067,1.06685,1.0669,719600007.0
2007-06-19 16:31:00,1.0669,1.06695,1.06685,1.06695,318200000.0
2007-06-19 16:32:00,1.06695,1.06695,1.06685,1.06685,927999996.0
2007-06-19 16:33:00,1.06685,1.0669,1.0665,1.0667,1275300001.0
2007-06-19 16:34:00,1.0667,1.0667,1.0666,1.0666,489200001.0
2007-06-19 16:35:00,1.0666,1.0666,1.06625,1.0663,1545400000.0
2007-06-19 16:36:00,1.0663,1.06645,1.06625,1.06625,2001600006.0
2007-06-19 16:37:00,1.06625,1.06635,1.0662,1.06635,1223799992.0
2007-06-19 16:38:00,1.0663,1.0664,1.0656,1.0659,2016899983.0
2007-06-19 16:39:00,1.0656,1.0657,1.0654,1.0656,264799999.0
2007-06-19 16:40:00,1.06555,1.0658,1.06555,1.0658,264799999.0
2007-06-19 16:41:00,1.0658,1.0658,1.0653,1.0653,1114999999.0
2007-06-19 16:42:00,1.0653,1.06535,1.06475,1.065,1288100004.0
2007-06-19 16:43:00,1.065,1.0651,1.06475,1.0648,1910799996.0
2007-06-19 16:44:00,1.0648,1.065,1.0647,1.0649,1592999992.0
2007-06-19 16:45:00,1.065,1.0651,1.0642,1.0642,1592999992.0
2007-06-19 16:46:00,1.0642,1.0644,1.06395,1.0642,1858799994.0
2007-06-19 16:47:00,1.0643,1.0643,1.06355,1.0637,1744900007.0
2007-06-19 16:48:00,1.0637,1.0639,1.0636,1.0637,437100001.0
2007-06-19 16:49:00,1.0635,1.064,1.0635,1.0639,1805699998.0
2007-06-19 16:50:00,1.0638,1.06425,1.0638,1.0641,1805699998.0
2007-06-19 16:51:00,1.0641,1.0641,1.064,1.064,1615100000.0
2007-06-19 16:52:00,1.0641,1.0641,1.06385,1.0641,1615100000.0
2007-06-19 16:53:00,1.0641,1.0643,1.064,1.06425,1214100000.0
2007-06-19 16:54:00,1.0643,1.0643,1.06415,1.06415,1043800004.0
2007-06-19 16:55:00,1.0642,1.0643,1.06415,1.0642,908700000.0
2007-06-19 16:56:00,1.0642,1.0642,1.06375,1.0638,1495900005.0
2007-06-19 16:57:00,1.0637,1.0639,1.0636,1.0639,1872399994.0
2007-06-19 16:58:00,1.0638,1.0639,1.0635,1.0637,1872399994.0
2007-06-19 16:59:00,1.0636,1.0636,1.0629,1.063,1872399994.0
2007-06-19 17:00:00,1.0629,1.0633,1.0629,1.0633,1872399994.0
2007-06-19 17:01:00,1.06345,1.06355,1.06325,1.0635,1872399994.0
2007-06-19 17:02:00,1.0634,1.0635,1.0632,1.0633,1717899998.0
2007-06-19 17:03:00,1.0634,1.0635,1.06315,1.0635,1717899998.0
2007-06-19 17:04:00,1.0635,1.0641,1.0635,1.0639,1933000007.0
2007-06-19 17:05:00,1.0639,1.0641,1.06385,1.0641,564699999.0
2007-06-19 17:06:00,1.0642,1.0642,1.064,1.0641,354000000.0
2007-06-19 17:07:00,1.06405,1.0642,1.06405,1.0641,553899998.0
2007-06-19 17:08:00,1.0641,1.0642,1.06355,1.0636,734599999.0
2007-06-19 17:09:00,1.0636,1.0636,1.06335,1.0636,1218999994.0
2007-06-19 17:10:00,1.0636,1.0639,1.0636,1.0638,714599994.0
2007-06-19 17:11:00,1.0638,1.0641,1.0638,1.06395,318599999.0
2007-06-19 17:12:00,1.06395,1.0641,1.06395,1.06395,162599999.0
2007-06-19 17:13:00,1.064,1.064,1.06395,1.06395,40400000.0
2007-06-19 17:14:00,1.064,1.06415,1.06395,1.0641,1405500011.0
2007-06-19 17:15:00,1.0641,1.0641,1.0634,1.0634,1349400001.0
2007-06-19 17:16:00,1.0633,1.0635,1.063,1.063,905000003.0
2007-06-19 17:17:00,1.0633,1.0634,1.06315,1.0634,905000003.0
2007-06-19 17:18:00,1.0634,1.0635,1.0633,1.0634,265300002.0
2007-06-19 17:19:00,1.0634,1.0634,1.0632,1.0633,375000000.0
2007-06-19 17:20:00,1.06335,1.06335,1.06315,1.06315,258200001.0
2007-06-19 17:21:00,1.0631,1.0637,1.0631,1.0635,396899999.0
2007-06-19 17:22:00,1.0636,1.0637,1.0636,1.06365,396899999.0
2007-06-19 17:23:00,1.06365,1.0637,1.0635,1.0637,1122499985.0
2007-06-19 17:24:00,1.0637,1.06375,1.06365,1.0637,525499987.0
2007-06-19 17:25:00,1.0637,1.0637,1.0637,1.0637,439199976.0
2007-06-19 17:26:00,1.0637,1.0638,1.06365,1.0637,1078799986.0
2007-06-19 17:27:00,1.0637,1.06385,1.06365,1.06385,1032800005.0
2007-06-19 17:28:00,1.06385,1.06385,1.0638,1.0638,1171599997.0
2007-06-19 17:29:00,1.06385,1.06395,1.0638,1.06385,719700008.0
2007-06-19 17:30:00,1.06385,1.06385,1.06375,1.0638,392699998.0
2007-06-19 17:31:00,1.0638,1.0638,1.0637,1.0637,1024599995.0
2007-06-19 17:32:00,1.0637,1.0637,1.06355,1.06355,719799998.0
2007-06-19 17:33:00,1.06355,1.0637,1.06355,1.06365,498200001.0
2007-06-19 17:34:00,1.06365,1.06365,1.0632,1.06325,1936699984.0
2007-06-19 17:35:00,1.06325,1.0634,1.06325,1.0634,289100000.0
2007-06-19 17:36:00,1.0634,1.0634,1.06325,1.0634,504800000.0
2007-06-19 17:37:00,1.0633,1.0634,1.0633,1.0634,98399998.0
2007-06-19 17:38:00,1.0634,1.06345,1.06335,1.0634,735899991.0
2007-06-19 17:39:00,1.0634,1.06345,1.06335,1.0634,740400013.0
2007-06-19 17:40:00,1.0634,1.06345,1.0633,1.0634,1607200008.0
2007-06-19 17:41:00,1.0634,1.0634,1.0634,1.0634,196400008.0
2007-06-19 17:42:00,1.0635,1.0636,1.06345,1.0635,395499999.0
2007-06-19 17:43:00,1.06328,1.06343,1.06327,1.06343,189300000.0
2007-06-19 17:44:00,1.0636,1.0636,1.0635,1.0636,89900001.0
2007-06-19 17:45:00,1.0636,1.0637,1.0635,1.0637,143500002.0
2007-06-19 17:46:00,1.06345,1.06359,1.06326,1.06345,532600001.0
2007-06-19 17:47:00,1.06365,1.06365,1.06365,1.06365,1600000.0
2007-06-19 17:48:00,1.06365,1.0637,1.0636,1.0637,42900000.0
2007-06-19 17:49:00,1.0636,1.0637,1.0634,1.0635,1988600014.0
2007-06-19 17:50:00,1.06345,1.0636,1.06345,1.06345,1436599992.0
2007-06-19 17:51:00,1.06345,1.0636,1.06345,1.0636,1136200004.0
2007-06-19 17:52:00,1.06355,1.0636,1.06345,1.0636,1024399993.0
2007-06-19 17:53:00,1.06355,1.0637,1.06355,1.0636,469000000.0
2007-06-19 17:54:00,1.0634,1.0635,1.0633,1.0634,1542900001.0
2007-06-19 17:55:00,1.0635,1.0636,1.0634,1.06355,1542900001.0
2007-06-19 17:56:00,1.06355,1.0637,1.06355,1.0637,1797599992.0
2007-06-19 17:57:00,1.0637,1.0637,1.06365,1.0637,579300003.0
2007-06-19 17:58:00,1.0637,1.0637,1.0637,1.0637,69799999.0
2007-06-19 17:59:00,1.0637,1.0639,1.0636,1.0636,1939700018.0
2007-06-19 18:00:00,1.06365,1.0638,1.06355,1.0638,1939700018.0
2007-06-19 18:01:00,1.0638,1.0639,1.06375,1.0639,1213200003.0
2007-06-19 18:02:00,1.0639,1.06395,1.0638,1.0638,487299997.0
2007-06-19 18:03:00,1.0638,1.0638,1.0638,1.0638,696800009.0
2007-06-19 18:04:00,1.0638,1.0639,1.06375,1.0638,352000000.0
2007-06-19 18:05:00,1.0638,1.0641,1.0638,1.064,904799999.0
2007-06-19 18:06:00,1.064,1.064,1.0639,1.064,692799997.0
2007-06-19 18:07:00,1.06395,1.064,1.0637,1.0637,979899995.0
2007-06-19 18:08:00,1.0637,1.06375,1.0636,1.06365,571599997.0
2007-06-19 18:09:00,1.06365,1.0637,1.06365,1.0637,213600000.0
2007-06-19 18:10:00,1.0637,1.0637,1.0635,1.0637,368899999.0
2007-06-19 18:11:00,1.0636,1.0636,1.0634,1.0634,2005700005.0
2007-06-19 18:12:00,1.0634,1.0635,1.0634,1.0635,693000003.0
2007-06-19 18:13:00,1.0635,1.0635,1.0634,1.0634,1357000008.0
2007-06-19 18:14:00,1.0634,1.0635,1.06335,1.0634,1278800007.0
2007-06-19 18:15:00,1.0635,1.0635,1.0634,1.0635,724899999.0
2007-06-19 18:16:00,1.0634,1.0636,1.0634,1.0635,485399998.0
2007-06-19 18:17:00,1.0635,1.0635,1.0634,1.0634,1190299986.0
2007-06-19 18:18:00,1.0634,1.0635,1.0634,1.0635,1190299986.0
2007-06-19 18:19:00,1.0635,1.0636,1.06335,1.0636,1143100000.0
2007-06-19 18:20:00,1.0636,1.0636,1.0636,1.0636,361300001.0
2007-06-19 18:21:00,1.0636,1.0636,1.0632,1.0632,1191399998.0
2007-06-19 18:22:00,1.0631,1.0631,1.063,1.0631,906200002.0
2007-06-19 18:23:00,1.063,1.0631,1.06295,1.06295,906200002.0
2007-06-19 18:24:00,1.063,1.063,1.063,1.063,454800004.0
2007-06-19 18:25:00,1.063,1.0632,1.063,1.0631,702799996.0
2007-06-19 18:26:00,1.0631,1.0634,1.0631,1.0634,520900002.0
2007-06-19 18:27:00,1.0634,1.0634,1.06335,1.0634,105900000.0
2007-06-19 18:28:00,1.0634,1.0634,1.0633,1.0633,158800000.0
2007-06-19 18:29:00,1.0633,1.06355,1.0633,1.06355,621299998.0
2007-06-19 18:30:00,1.06355,1.06355,1.0635,1.06355,477100000.0
2007-06-19 18:31:00,1.0635,1.06375,1.0635,1.0636,1100099992.0
2007-06-19 18:32:00,1.0636,1.0637,1.0635,1.0636,655100002.0
2007-06-19 18:33:00,1.06365,1.06365,1.0635,1.06355,382400001.0
2007-06-19 18:34:00,1.0635,1.06365,1.0635,1.0636,565500004.0
2007-06-19 18:35:00,1.06355,1.0636,1.06345,1.06345,938100000.0
2007-06-19 18:36:00,1.06345,1.06365,1.06345,1.0636,576000002.0
2007-06-19 18:37:00,1.06365,1.06365,1.06345,1.06345,220400003.0
2007-06-19 18:38:00,1.0635,1.0635,1.06345,1.0635,124800000.0
2007-06-19 18:39:00,1.0635,1.0635,1.06335,1.0634,339400001.0
2007-06-19 18:40:00,1.0634,1.06345,1.06325,1.0633,969999998.0
2007-06-19 18:41:00,1.0634,1.0634,1.0633,1.0634,271799999.0
2007-06-19 18:42:00,1.0634,1.0634,1.06325,1.0633,214800000.0
2007-06-19 18:43:00,1.0633,1.0634,1.0633,1.0634,38100000.0
2007-06-19 18:44:00,1.0634,1.0634,1.06335,1.0634,28900000.0
2007-06-19 18:45:00,1.06335,1.0634,1.06335,1.0634,27100000.0
2007-06-19 18:46:00,1.0634,1.0634,1.0631,1.0631,783199999.0
2007-06-19 18:47:00,1.0632,1.0632,1.06305,1.06305,467500003.0
2007-06-19 18:48:00,1.0631,1.0632,1.0631,1.0631,1233699990.0
2007-06-19 18:49:00,1.0631,1.0632,1.0631,1.0632,54500002.0
2007-06-19 18:50:00,1.0632,1.0632,1.0632,1.0632,27700000.0
2007-06-19 18:51:00,1.0632,1.0633,1.063,1.06315,1228299999.0
2007-06-19 18:52:00,1.0632,1.0632,1.063,1.0632,1028099990.0
2007-06-19 18:53:00,1.0631,1.0633,1.0631,1.0633,247199999.0
2007-06-19 18:54:00,1.0633,1.0633,1.06325,1.0633,49100000.0
2007-06-19 18:55:00,1.0633,1.0633,1.0633,1.0633,39700000.0
2007-06-19 18:56:00,1.0633,1.0634,1.0633,1.0634,50500000.0
2007-06-19 18:57:00,1.0633,1.0633,1.0632,1.0633,144800000.0
2007-06-19 18:58:00,1.0633,1.0633,1.0632,1.0632,298199999.0
2007-06-19 18:59:00,1.0632,1.0632,1.06295,1.063,1490900005.0
2007-06-19 19:00:00,1.063,1.0632,1.063,1.063,1794600005.0
2007-06-19 19:01:00,1.063,1.063,1.063,1.063,1497100006.0
2007-06-19 19:02:00,1.063,1.063,1.0627,1.0628,1680300002.0
2007-06-19 19:03:00,1.0628,1.0628,1.0627,1.0627,1338099991.0
2007-06-19 19:04:00,1.0628,1.0628,1.0628,1.0628,1338099991.0
2007-06-19 19:05:00,1.0628,1.063,1.0628,1.063,1940499995.0
2007-06-19 19:06:00,1.063,1.063,1.0629,1.0629,1368200001.0
2007-06-19 19:07:00,1.0629,1.0633,1.0629,1.0632,484299999.0
2007-06-19 19:08:00,1.06315,1.0632,1.06315,1.06315,46000000.0
2007-06-19 19:09:00,1.06315,1.0632,1.0629,1.06315,746499998.0
2007-06-19 19:10:00,1.0632,1.0633,1.063,1.063,849899982.0
2007-06-19 19:11:00,1.063,1.063,1.0629,1.063,902600006.0
2007-06-19 19:12:00,1.063,1.063,1.06295,1.06295,563399996.0
2007-06-19 19:13:00,1.06295,1.063,1.06295,1.063,229199995.0
2007-06-19 19:14:00,1.063,1.063,1.063,1.063,408700010.0
2007-06-19 19:15:00,1.063,1.063,1.0629,1.0629,1069699996.0
2007-06-19 19:16:00,1.0629,1.063,1.0629,1.063,757299997.0
2007-06-19 19:17:00,1.063,1.063,1.06285,1.0629,944600010.0
2007-06-19 19:18:00,1.0629,1.063,1.0628,1.063,1192799996.0
2007-06-19 19:19:00,1.063,1.063,1.0629,1.0629,787200001.0
2007-06-19 19:20:00,1.06285,1.063,1.06275,1.063,1659699993.0
2007-06-19 19:21:00,1.0629,1.0629,1.0628,1.0628,733900004.0
2007-06-19 19:22:00,1.0628,1.0628,1.06275,1.0628,382799996.0
2007-06-19 19:23:00,1.0628,1.0629,1.06275,1.0628,563700000.0
2007-06-19 19:24:00,1.0628,1.0628,1.0628,1.0628,238799999.0
2007-06-19 19:25:00,1.06237,1.06279,1.06237,1.06264,132399998.0
2007-06-19 19:26:00,1.0628,1.0629,1.0628,1.0629,116900003.0
2007-06-19 19:27:00,1.0629,1.063,1.0629,1.063,359600001.0
2007-06-19 19:28:00,1.063,1.063,1.06295,1.06295,359600001.0
2007-06-19 19:29:00,1.063,1.063,1.0629,1.0629,821199997.0
2007-06-19 19:30:00,1.0629,1.063,1.06285,1.063,929899992.0
2007-06-19 19:31:00,1.06295,1.0631,1.06295,1.063,459700008.0
2007-06-19 19:32:00,1.06295,1.063,1.06295,1.063,381200002.0
2007-06-19 19:33:00,1.063,1.063,1.0629,1.06295,661499999.0
2007-06-19 19:34:00,1.06295,1.06315,1.06295,1.06315,432999992.0
2007-06-19 19:35:00,1.06315,1.06315,1.06305,1.06305,7000000.0
2007-06-19 19:36:00,1.06305,1.06305,1.06295,1.06295,171100000.0
2007-06-19 19:37:00,1.063,1.063,1.0628,1.0628,555699996.0
2007-06-19 19:38:00,1.0628,1.0628,1.06275,1.0628,793999998.0
2007-06-19 19:39:00,1.0628,1.0628,1.0628,1.0628,370099998.0
2007-06-19 19:40:00,1.06275,1.0629,1.06275,1.0629,241800004.0
2007-06-19 19:41:00,1.0629,1.0629,1.0628,1.0628,533600011.0
2007-06-19 19:42:00,1.0628,1.0629,1.0628,1.0628,629099993.0
2007-06-19 19:43:00,1.0628,1.063,1.0628,1.063,853299990.0
2007-06-19 19:44:00,1.063,1.063,1.0628,1.0628,453399997.0
2007-06-19 19:45:00,1.0628,1.0628,1.0627,1.0628,477799998.0
2007-06-19 19:46:00,1.0628,1.0629,1.0628,1.0628,418900001.0
2007-06-19 19:47:00,1.0628,1.0629,1.0628,1.0629,253100003.0
2007-06-19 19:48:00,1.0629,1.0629,1.0628,1.0628,381799999.0
2007-06-19 19:49:00,1.0628,1.0628,1.0628,1.0628,204099997.0
2007-06-19 19:50:00,1.0628,1.0628,1.0627,1.0627,1256099989.0
2007-06-19 19:51:00,1.0627,1.0628,1.06265,1.0627,1192700007.0
2007-06-19 19:52:00,1.0627,1.0627,1.0627,1.0627,389899999.0
2007-06-19 19:53:00,1.0627,1.0628,1.0626,1.0627,979099992.0
2007-06-19 19:54:00,1.0627,1.0627,1.0626,1.0627,1227800000.0
2007-06-19 19:55:00,1.0627,1.0627,1.0626,1.0627,590200001.0
2007-06-19 19:56:00,1.0627,1.0627,1.0627,1.0627,633099998.0
2007-06-19 19:57:00,1.0627,1.0627,1.0627,1.0627,1721300024.0
2007-06-19 19:58:00,1.0627,1.0627,1.0625,1.0625,1234299995.0
2007-06-19 19:59:00,1.0624,1.0624,1.0622,1.0624,1921700027.0
2007-06-19 20:00:00,1.06245,1.0627,1.06245,1.06255,1921700027.0
2007-06-19 20:01:00,1.0626,1.0626,1.06255,1.06255,429799997.0
2007-06-19 20:02:00,1.0624,1.0625,1.062,1.0621,1914200007.0
2007-06-19 20:03:00,1.0622,1.0623,1.0622,1.0622,1914200007.0
2007-06-19 20:04:00,1.0622,1.06235,1.0622,1.0623,1366500006.0
2007-06-19 20:05:00,1.0622,1.0624,1.0622,1.0623,742599998.0
2007-06-19 20:06:00,1.0623,1.0625,1.0622,1.0623,1240100002.0
2007-06-19 20:07:00,1.0623,1.0623,1.0619,1.0619,1359400005.0
2007-06-19 20:08:00,1.062,1.0621,1.0619,1.0621,582300001.0
2007-06-19 20:09:00,1.0621,1.0621,1.062,1.0621,571900003.0
2007-06-19 20:10:00,1.0621,1.0621,1.0621,1.0621,153100001.0
2007-06-19 20:11:00,1.0621,1.0621,1.0621,1.0621,6600000.0
2007-06-19 20:12:00,1.06205,1.06205,1.06205,1.06205,2500000.0
2007-06-19 20:13:00,1.0621,1.0621,1.0621,1.0621,500000.0
2007-06-19 20:14:00,1.0621,1.0621,1.062,1.062,106200000.0
2007-06-19 20:15:00,1.062,1.062,1.0619,1.062,951700005.0
2007-06-19 20:16:00,1.0621,1.0621,1.0621,1.0621,328299998.0
2007-06-19 20:17:00,1.0621,1.0621,1.06205,1.0621,1359699998.0
2007-06-19 20:18:00,1.0621,1.0622,1.062,1.062,1959799998.0
2007-06-19 20:19:00,1.062,1.062,1.06185,1.0619,574800000.0
2007-06-19 20:20:00,1.0618,1.0619,1.0618,1.06185,1296100000.0
2007-06-19 20:21:00,1.06185,1.062,1.0618,1.0618,2049299977.0
2007-06-19 20:22:00,1.0619,1.0619,1.0619,1.0619,38200000.0
2007-06-19 20:23:00,1.0619,1.062,1.0618,1.0619,1656700007.0
2007-06-19 20:24:00,1.0619,1.0621,1.0619,1.0621,848400007.0
2007-06-19 20:25:00,1.0621,1.0622,1.06195,1.0621,1780000009.0
2007-06-19 20:26:00,1.062,1.062,1.0619,1.062,1549800004.0
2007-06-19 20:27:00,1.062,1.062,1.062,1.062,460100001.0
2007-06-19 20:28:00,1.062,1.0621,1.0619,1.062,1335400006.0
2007-06-19 20:29:00,1.0621,1.0621,1.0621,1.0621,185300003.0
2007-06-19 20:30:00,1.0621,1.0621,1.062,1.06205,991000000.0
2007-06-19 20:31:00,1.0621,1.0622,1.06205,1.0622,500999992.0
2007-06-19 20:32:00,1.0622,1.0623,1.0622,1.0622,901900000.0
2007-06-19 20:33:00,1.0622,1.0623,1.0621,1.0622,668000003.0
2007-06-19 20:34:00,1.0622,1.0623,1.0621,1.0621,2141499993.0
2007-06-19 20:35:00,1.0621,1.0621,1.0619,1.062,312999995.0
2007-06-19 20:36:00,1.062,1.0622,1.062,1.0622,756700003.0
2007-06-19 20:37:00,1.0622,1.0622,1.0622,1.0622,39500000.0
2007-06-19 20:38:00,1.0621,1.0625,1.0621,1.0625,1462199992.0
2007-06-19 20:39:00,1.0625,1.0625,1.0623,1.0624,877999995.0
2007-06-19 20:40:00,1.0624,1.0625,1.06235,1.0624,269400000.0
2007-06-19 20:41:00,1.0624,1.0626,1.0624,1.0626,1288600004.0
2007-06-19 20:42:00,1.0626,1.0629,1.0626,1.0629,1490900002.0
2007-06-19 20:43:00,1.0629,1.0629,1.0627,1.0628,1470999994.0
2007-06-19 20:44:00,1.0626,1.0628,1.0626,1.0627,2002900001.0
2007-06-19 20:45:00,1.0627,1.0628,1.06255,1.06265,2002900001.0
2007-06-19 20:46:00,1.06265,1.0627,1.0625,1.0626,1839500008.0
2007-06-19 20:47:00,1.0626,1.0626,1.0625,1.0626,903100007.0
2007-06-19 20:48:00,1.0626,1.0626,1.06245,1.0625,393500000.0
2007-06-19 20:49:00,1.06245,1.0626,1.06245,1.06245,570000001.0
2007-06-19 20:50:00,1.06245,1.0626,1.06245,1.0626,193500000.0
2007-06-19 20:51:00,1.0626,1.0626,1.0625,1.0626,237200006.0
2007-06-19 20:52:00,1.0626,1.0626,1.0625,1.0625,41400001.0
2007-06-19 20:53:00,1.0625,1.0626,1.0625,1.06255,805799997.0
2007-06-19 20:54:00,1.06255,1.0627,1.06255,1.0626,259299999.0
2007-06-19 20:55:00,1.0626,1.0626,1.06255,1.0626,403400006.0
2007-06-19 20:56:00,1.0626,1.0626,1.0626,1.0626,919200004.0
2007-06-19 20:57:00,1.0626,1.0627,1.06255,1.0626,1168200002.0
2007-06-19 20:58:00,1.0626,1.0628,1.0626,1.0628,1037200005.0
2007-06-19 20:59:00,1.0628,1.0628,1.06275,1.06275,145800000.0
2007-06-19 21:00:00,1.06275,1.0628,1.0627,1.0628,1018299997.0
2007-06-19 21:01:00,1.0628,1.0628,1.06265,1.0627,1860200011.0
2007-06-19 21:02:00,1.0627,1.0627,1.0626,1.0627,1177100008.0
2007-06-19 21:03:00,1.0627,1.0628,1.0627,1.0628,241299997.0
2007-06-19 21:04:00,1.0628,1.0628,1.06265,1.0628,157699999.0
2007-06-19 21:05:00,1.0628,1.0629,1.0628,1.0629,545799999.0
2007-06-19 21:06:00,1.0629,1.0629,1.0629,1.0629,13300000.0
2007-06-19 21:07:00,1.0629,1.063,1.0628,1.0628,100100001.0
2007-06-19 21:08:00,1.0629,1.0629,1.0629,1.0629,11600000.0
2007-06-19 21:09:00,1.0629,1.0629,1.0629,1.0629,127500000.0
2007-06-19 21:10:00,1.0629,1.0629,1.0629,1.0629,20800000.0
2007-06-19 21:11:00,1.0628,1.0629,1.0628,1.0629,74100000.0
2007-06-19 21:12:00,1.0629,1.0629,1.0628,1.0629,194400004.0
2007-06-19 21:13:00,1.0629,1.0629,1.0629,1.0629,44800000.0
2007-06-19 21:14:00,1.06255,1.06256,1.06242,1.06242,234000000.0
2007-06-19 21:15:00,1.0629,1.0629,1.0629,1.0629,33600000.0
2007-06-19 21:16:00,1.0629,1.063,1.0629,1.0629,575100004.0
2007-06-19 21:17:00,1.0629,1.0629,1.0629,1.0629,221899999.0
2007-06-19 21:18:00,1.0629,1.0629,1.0628,1.0629,439000001.0
2007-06-19 21:19:00,1.0628,1.0629,1.0628,1.0629,103000001.0
2007-06-19 21:20:00,1.06245,1.06279,1.06245,1.06279,173300000.0
2007-06-19 21:21:00,1.0629,1.0629,1.0628,1.0628,889699999.0
2007-06-19 21:22:00,1.0628,1.0628,1.0627,1.0627,569399995.0
2007-06-19 21:23:00,1.0627,1.0627,1.0625,1.0625,317400002.0
2007-06-19 21:24:00,1.0626,1.0627,1.06255,1.0627,497399996.0
2007-06-19 21:25:00,1.0627,1.0627,1.0627,1.0627,265499998.0
2007-06-19 21:26:00,1.0627,1.0627,1.0626,1.0626,590700005.0
2007-06-19 21:27:00,1.06226,1.0624,1.06213,1.0622,603500008.0
2007-06-19 21:28:00,1.0626,1.0627,1.0626,1.0627,43700001.0
2007-06-19 21:29:00,1.0627,1.0627,1.0626,1.0626,487100001.0
2007-06-19 21:30:00,1.0626,1.0627,1.0626,1.0627,391800007.0
2007-06-19 21:31:00,1.0627,1.0627,1.0627,1.0627,91000000.0
2007-06-19 21:32:00,1.0627,1.0627,1.0626,1.0626,262000000.0
2007-06-19 21:33:00,1.0626,1.0627,1.0626,1.0627,1444700021.0
2007-06-19 21:34:00,1.0627,1.0627,1.0625,1.06255,450799993.0
2007-06-19 21:35:00,1.0627,1.0627,1.0625,1.0625,205399997.0
2007-06-19 21:36:00,1.0626,1.0626,1.0625,1.0625,538400004.0
2007-06-19 21:37:00,1.0625,1.0626,1.0625,1.0626,365100001.0
2007-06-19 21:38:00,1.0626,1.0627,1.0626,1.0627,163299999.0
2007-06-19 21:39:00,1.0627,1.0627,1.0627,1.0627,96000000.0
2007-06-19 21:40:00,1.0627,1.0627,1.0626,1.0626,161700001.0
2007-06-19 21:41:00,1.0627,1.0627,1.0627,1.0627,66500001.0
2007-06-19 21:42:00,1.0627,1.0628,1.0627,1.0628,495500001.0
2007-06-19 21:43:00,1.0628,1.0629,1.0628,1.0629,1304399994.0
2007-06-19 21:44:00,1.0629,1.0629,1.0628,1.0629,434000000.0
2007-06-19 21:45:00,1.0629,1.0629,1.0629,1.0629,212399999.0
2007-06-19 21:46:00,1.0629,1.063,1.0629,1.063,440700004.0
2007-06-19 21:47:00,1.063,1.063,1.0629,1.0629,710800004.0
2007-06-19 21:48:00,1.0629,1.063,1.06285,1.0629,1143800000.0
2007-06-19 21:49:00,1.0629,1.0631,1.0628,1.0629,1608000000.0
2007-06-19 21:50:00,1.063,1.063,1.063,1.063,28600000.0
2007-06-19 21:51:00,1.063,1.063,1.063,1.063,53400000.0
2007-06-19 21:52:00,1.063,1.063,1.063,1.063,36399999.0
2007-06-19 21:53:00,1.063,1.063,1.063,1.063,194500000.0
2007-06-19 21:54:00,1.063,1.063,1.063,1.063,43900000.0
2007-06-19 21:55:00,1.06265,1.06292,1.06265,1.06288,126600004.0
2007-06-19 21:56:00,1.063,1.063,1.063,1.063,243800000.0
2007-06-19 21:57:00,1.063,1.063,1.0629,1.063,596200000.0
2007-06-19 21:58:00,1.063,1.063,1.063,1.063,190800001.0
2007-06-19 21:59:00,1.063,1.0631,1.063,1.0631,529400012.0
2007-06-19 22:00:00,1.0631,1.0631,1.06295,1.0631,410100005.0
2007-06-19 22:01:00,1.0631,1.0631,1.0629,1.063,405600000.0
2007-06-19 22:02:00,1.063,1.063,1.0629,1.063,526599998.0
2007-06-19 22:03:00,1.063,1.063,1.0628,1.0628,550900006.0
2007-06-19 22:04:00,1.0628,1.0628,1.0627,1.0628,756999999.0
2007-06-19 22:05:00,1.0628,1.0628,1.0627,1.0627,507300005.0
2007-06-19 22:06:00,1.0629,1.0629,1.06275,1.0629,412600000.0
2007-06-19 22:07:00,1.0629,1.0629,1.0627,1.0628,525700000.0
2007-06-19 22:08:00,1.0628,1.0628,1.0627,1.0627,505100002.0
2007-06-19 22:09:00,1.06259,1.06259,1.06242,1.06255,70800000.0
2007-06-19 22:10:00,1.0628,1.0628,1.0626,1.0626,348100000.0
2007-06-19 22:11:00,1.0626,1.0627,1.0626,1.0627,273900000.0
2007-06-19 22:12:00,1.0627,1.0628,1.0627,1.0628,45200000.0
2007-06-19 22:13:00,1.0627,1.0627,1.0626,1.0627,52599999.0
2007-06-19 22:14:00,1.0627,1.0627,1.0626,1.0626,401399996.0
2007-06-19 22:15:00,1.0626,1.0626,1.0626,1.0626,46500000.0
2007-06-19 22:16:00,1.06222,1.06242,1.06222,1.06229,77400000.0
2007-06-19 22:17:00,1.0626,1.0627,1.0626,1.0626,297200000.0
2007-06-19 22:18:00,1.0626,1.0626,1.0625,1.0626,105500001.0
2007-06-19 22:19:00,1.0626,1.0626,1.0626,1.0626,9600000.0
2007-06-19 22:20:00,1.0626,1.0626,1.0626,1.0626,218099999.0
2007-06-19 22:21:00,1.0627,1.0627,1.0625,1.0626,45600000.0
2007-06-19 22:22:00,1.0626,1.0626,1.0626,1.0626,175800000.0
2007-06-19 22:23:00,1.0626,1.0627,1.0626,1.0627,161000001.0
2007-06-19 22:24:00,1.0627,1.0627,1.0627,1.0627,4400000.0
2007-06-19 22:25:00,1.06243,1.06243,1.06235,1.06239,75200000.0
2007-06-19 22:26:00,1.0626,1.0626,1.0626,1.0626,181999999.0
2007-06-19 22:27:00,1.06248,1.06252,1.06245,1.06252,141800001.0
2007-06-19 22:28:00,1.0626,1.0627,1.0624,1.0625,216700001.0
2007-06-19 22:29:00,1.0626,1.0626,1.0625,1.0625,256399997.0
2007-06-19 22:30:00,1.0625,1.0625,1.0622,1.0622,989500004.0
2007-06-19 22:31:00,1.0622,1.0623,1.0621,1.0621,355700000.0
2007-06-19 22:32:00,1.0622,1.0622,1.062,1.0621,304699999.0
2007-06-19 22:33:00,1.062,1.0621,1.0617,1.0621,1203900007.0
2007-06-19 22:34:00,1.0621,1.0622,1.0621,1.0622,252800000.0
2007-06-19 22:35:00,1.0622,1.0622,1.0621,1.0621,258700002.0
2007-06-19 22:36:00,1.0622,1.0622,1.062,1.062,291900000.0
2007-06-19 22:37:00,1.0621,1.0621,1.0619,1.0619,1169400004.0
2007-06-19 22:38:00,1.0619,1.0621,1.0619,1.062,375000000.0
2007-06-19 22:39:00,1.062,1.062,1.0618,1.0618,511000002.0
2007-06-19 22:40:00,1.0618,1.0618,1.0615,1.0617,592000001.0
2007-06-19 22:41:00,1.0617,1.0617,1.0616,1.0616,403700003.0
2007-06-19 22:42:00,1.0616,1.062,1.0616,1.062,653399998.0
2007-06-19 22:43:00,1.0619,1.062,1.0618,1.0619,823000003.0
2007-06-19 22:44:00,1.0619,1.0619,1.0617,1.0617,789099995.0
2007-06-19 22:45:00,1.0618,1.0619,1.0616,1.0616,710400000.0
2007-06-19 22:46:00,1.0617,1.0617,1.0614,1.0615,471199999.0
2007-06-19 22:47:00,1.0615,1.0615,1.0615,1.0615,73600000.0
2007-06-19 22:48:00,1.0615,1.0616,1.0615,1.0615,127900000.0
2007-06-19 22:49:00,1.0615,1.0616,1.0615,1.0615,291900000.0
2007-06-19 22:50:00,1.0615,1.0615,1.0614,1.0614,251800004.0
2007-06-19 22:51:00,1.0615,1.0616,1.0614,1.0616,438400000.0
2007-06-19 22:52:00,1.0616,1.0616,1.0616,1.0616,4000000.0
2007-06-19 22:53:00,1.0616,1.0616,1.0616,1.0616,28700000.0
2007-06-19 22:54:00,1.0616,1.0617,1.0616,1.0617,85199999.0
2007-06-19 22:55:00,1.0617,1.0618,1.0617,1.0618,64500000.0
2007-06-19 22:56:00,1.0617,1.0618,1.0617,1.0618,137800004.0
2007-06-19 22:57:00,1.0618,1.062,1.0618,1.062,304900012.0
2007-06-19 22:58:00,1.062,1.062,1.062,1.062,57399999.0
2007-06-19 22:59:00,1.062,1.0625,1.062,1.0622,532800000.0
2007-06-19 23:00:00,1.0622,1.0624,1.0622,1.0624,23700000.0
2007-06-19 23:01:00,1.0625,1.0626,1.0625,1.0625,50000000.0
2007-06-19 23:02:00,1.0625,1.0625,1.062,1.0624,60500001.0
2007-06-19 23:03:00,1.0625,1.0625,1.0625,1.0625,8600000.0
2007-06-19 23:04:00,1.06215,1.06221,1.0621,1.0621,70000000.0
2007-06-19 23:05:00,1.0625,1.0625,1.0625,1.0625,148600002.0
2007-06-19 23:06:00,1.0625,1.0626,1.0624,1.0625,218900002.0
2007-06-19 23:07:00,1.0625,1.0625,1.0625,1.0625,35000000.0
2007-06-19 23:08:00,1.0625,1.0625,1.0624,1.0625,397600001.0
2007-06-19 23:09:00,1.0625,1.0625,1.0625,1.0625,126400000.0
2007-06-19 23:10:00,1.0625,1.0625,1.0625,1.0625,34400000.0
2007-06-19 23:11:00,1.0625,1.0625,1.0625,1.0625,67700000.0
2007-06-19 23:12:00,1.0625,1.0625,1.0624,1.0624,124399999.0
2007-06-19 23:13:00,1.0625,1.0626,1.0625,1.0625,95400001.0
2007-06-19 23:14:00,1.06237,1.06237,1.06225,1.06225,38400000.0
2007-06-19 23:15:00,1.0625,1.0626,1.0625,1.0626,15100000.0
2007-06-19 23:16:00,1.0626,1.0626,1.0624,1.0625,213599996.0
2007-06-19 23:17:00,1.0626,1.0626,1.0626,1.0626,100000.0
2007-06-19 23:18:00,1.0626,1.0626,1.0626,1.0626,200000.0
2007-06-19 23:19:00,1.0626,1.0626,1.0626,1.0626,400000.0
2007-06-19 23:20:00,1.0626,1.0626,1.0624,1.0625,58700000.0
2007-06-19 23:21:00,1.0624,1.0625,1.0624,1.0625,33700000.0
2007-06-19 23:22:00,1.0625,1.0625,1.0625,1.0625,4300000.0
2007-06-19 23:23:00,1.0625,1.0625,1.0625,1.0625,8200000.0
2007-06-19 23:24:00,1.0626,1.0626,1.0625,1.0625,4200000.0
2007-06-19 23:25:00,1.06232,1.06232,1.06232,1.06232,7600000.0
2007-06-19 23:26:00,1.0623,1.0623,1.0623,1.0623,1200000.0
2007-06-19 23:27:00,1.0625,1.0626,1.0624,1.0625,149300002.0
2007-06-19 23:28:00,1.0625,1.0625,1.0625,1.0625,89900000.0
2007-06-19 23:29:00,1.0621,1.06226,1.06199,1.06201,595900003.0
2007-06-19 23:30:00,1.0625,1.0625,1.0624,1.0624,55600001.0
2007-06-19 23:31:00,1.0625,1.0625,1.0625,1.0625,11100000.0
2007-06-19 23:32:00,1.0625,1.0625,1.0625,1.0625,23000000.0
2007-06-19 23:33:00,1.06241,1.06241,1.06239,1.06239,31900000.0
2007-06-19 23:34:00,1.06231,1.06239,1.06228,1.06236,64600000.0
2007-06-19 23:35:00,1.0625,1.0625,1.0625,1.0625,27000000.0
2007-06-19 23:36:00,1.0626,1.0626,1.0626,1.0626,72300000.0
2007-06-19 23:37:00,1.0626,1.0627,1.06255,1.0626,389799998.0
2007-06-19 23:38:00,1.0626,1.0626,1.0625,1.0626,115100000.0
2007-06-19 23:39:00,1.0626,1.0626,1.0624,1.0624,70200000.0
2007-06-19 23:40:00,1.0624,1.0624,1.0624,1.0624,19100000.0
2007-06-19 23:41:00,1.0624,1.0626,1.0624,1.0626,32600000.0
2007-06-19 23:42:00,1.0626,1.0626,1.0624,1.0624,78000000.0
2007-06-19 23:43:00,1.0624,1.0626,1.06235,1.06235,136000000.0
2007-06-19 23:44:00,1.0624,1.0626,1.0624,1.0625,99600000.0
2007-06-19 23:45:00,1.06223,1.06231,1.06222,1.06224,142900001.0
2007-06-19 23:46:00,1.0625,1.0625,1.0625,1.0625,32000000.0
2007-06-19 23:47:00,1.06205,1.06244,1.06205,1.0622,85200000.0
2007-06-19 23:48:00,1.06225,1.06225,1.06225,1.06225,13600000.0
2007-06-19 23:49:00,1.06223,1.0623,1.06223,1.06228,98500000.0
2007-06-19 23:50:00,1.06223,1.06243,1.06223,1.06231,154600000.0
2007-06-19 23:51:00,1.0625,1.0625,1.0624,1.0624,50100000.0
2007-06-19 23:52:00,1.06228,1.06228,1.06223,1.06223,15100000.0
2007-06-19 23:53:00,1.0622,1.06223,1.0622,1.0622,23100000.0
2007-06-19 23:54:00,1.0625,1.0625,1.0625,1.0625,20800000.0
2007-06-19 23:55:00,1.06208,1.06224,1.06205,1.06224,56000000.0
2007-06-19 23:56:00,1.06238,1.06238,1.06228,1.06228,22400000.0
2007-06-19 23:57:00,1.0623,1.06237,1.0623,1.06237,4400000.0
2007-06-19 23:58:00,1.0623,1.0623,1.0623,1.0623,21600000.0
2007-06-19 23:59:00,1.06228,1.06228,1.06218,1.06221,52600000.0
2007-06-20 00:00:00,1.0625,1.0625,1.0625,1.0625,75000000.0
2007-06-20 00:01:00,1.06232,1.06249,1.06232,1.06249,74700000.0
2007-06-20 00:02:00,1.0625,1.0625,1.0625,1.0625,31200000.0
2007-06-20 00:03:00,1.06234,1.06234,1.06233,1.06233,21200000.0
2007-06-20 00:04:00,1.0625,1.0625,1.0623,1.0623,179900002.0
2007-06-20 00:05:00,1.0622,1.06227,1.06206,1.06227,39400000.0
2007-06-20 00:06:00,1.0624,1.0624,1.0623,1.0624,340600004.0
2007-06-20 00:07:00,1.0624,1.0624,1.0623,1.0624,236399999.0
2007-06-20 00:08:00,1.0624,1.0624,1.0623,1.0623,149000001.0
2007-06-20 00:09:00,1.0623,1.0623,1.062,1.062,222400002.0
2007-06-20 00:10:00,1.062,1.0625,1.062,1.0625,441600003.0
2007-06-20 00:11:00,1.0625,1.0626,1.0623,1.0623,292600000.0
2007-06-20 00:12:00,1.0623,1.0624,1.0623,1.0624,208500001.0
2007-06-20 00:13:00,1.0624,1.0624,1.0624,1.0624,79599999.0
2007-06-20 00:14:00,1.0624,1.0624,1.0624,1.0624,135800001.0
2007-06-20 00:15:00,1.0624,1.0624,1.0624,1.0624,8700000.0
2007-06-20 00:16:00,1.0624,1.0624,1.0624,1.0624,9400000.0
2007-06-20 00:17:00,1.0624,1.0624,1.0624,1.0624,9400000.0
2007-06-20 00:18:00,1.0624,1.0624,1.0624,1.0624,18100000.0
2007-06-20 00:19:00,1.06232,1.06232,1.06195,1.06217,159499995.0
2007-06-20 00:20:00,1.0624,1.0624,1.0624,1.0624,31500000.0
2007-06-20 00:21:00,1.0624,1.0624,1.0624,1.0624,26100000.0
2007-06-20 00:22:00,1.0625,1.0625,1.0624,1.0624,29299999.0
2007-06-20 00:23:00,1.0625,1.0625,1.0625,1.0625,57900000.0
2007-06-20 00:24:00,1.06237,1.06237,1.06213,1.06213,33000000.0
2007-06-20 00:25:00,1.0625,1.0625,1.0625,1.0625,73700000.0
2007-06-20 00:26:00,1.0625,1.0625,1.0625,1.0625,252500000.0
2007-06-20 00:27:00,1.0625,1.0625,1.0625,1.0625,129800000.0
2007-06-20 00:28:00,1.0625,1.0625,1.0624,1.0625,129600000.0
2007-06-20 00:29:00,1.0625,1.0625,1.0625,1.0625,13500000.0
2007-06-20 00:30:00,1.06237,1.06237,1.06227,1.0623,64000000.0
2007-06-20 00:31:00,1.0625,1.0625,1.0624,1.0624,132200001.0
2007-06-20 00:32:00,1.0624,1.0624,1.0624,1.0624,132799998.0
2007-06-20 00:33:00,1.06208,1.06225,1.06203,1.06215,126599999.0
2007-06-20 00:34:00,1.0624,1.0624,1.0624,1.0624,97400000.0
2007-06-20 00:35:00,1.06225,1.0623,1.06222,1.06225,315200000.0
2007-06-20 00:36:00,1.06228,1.06228,1.0622,1.06222,141900000.0
2007-06-20 00:37:00,1.0624,1.0624,1.06235,1.06235,99599997.0
2007-06-20 00:38:00,1.0624,1.0625,1.0624,1.0624,198499999.0
2007-06-20 00:39:00,1.0624,1.0625,1.06235,1.0625,194399995.0
2007-06-20 00:40:00,1.0625,1.0626,1.0625,1.0626,79700000.0
2007-06-20 00:41:00,1.0626,1.0626,1.0626,1.0626,13500000.0
2007-06-20 00:42:00,1.0623,1.0623,1.06228,1.06228,24000000.0
2007-06-20 00:43:00,1.0626,1.0626,1.0626,1.0626,63600000.0
2007-06-20 00:44:00,1.0626,1.0626,1.0626,1.0626,62800000.0
2007-06-20 00:45:00,1.0626,1.0626,1.0626,1.0626,158200001.0
2007-06-20 00:46:00,1.0626,1.0626,1.06255,1.0626,239399995.0
2007-06-20 00:47:00,1.0627,1.0627,1.0627,1.0627,58300000.0
2007-06-20 00:48:00,1.0627,1.0628,1.0627,1.0628,371099997.0
2007-06-20 00:49:00,1.0628,1.0628,1.0628,1.0628,26100000.0
2007-06-20 00:50:00,1.06265,1.06273,1.06265,1.06273,27200000.0
2007-06-20 00:51:00,1.0628,1.0629,1.06265,1.06265,339400000.0
2007-06-20 00:52:00,1.0627,1.0628,1.0627,1.0628,116900002.0
2007-06-20 00:53:00,1.0628,1.0629,1.0628,1.0629,24499999.0
2007-06-20 00:54:00,1.0629,1.0629,1.0626,1.06265,474000005.0
2007-06-20 00:55:00,1.0626,1.0627,1.0626,1.0627,98500000.0
2007-06-20 00:56:00,1.06247,1.0625,1.06246,1.0625,6400000.0
2007-06-20 00:57:00,1.0627,1.0627,1.0627,1.0627,18100000.0
2007-06-20 00:58:00,1.0627,1.0627,1.0626,1.0626,47100000.0
2007-06-20 00:59:00,1.0626,1.0627,1.0624,1.0624,294699999.0
2007-06-20 01:00:00,1.0624,1.0626,1.06235,1.0625,319599998.0
2007-06-20 01:01:00,1.0625,1.0626,1.0624,1.0625,782499996.0
2007-06-20 01:02:00,1.0625,1.0625,1.0625,1.0625,78900001.0
2007-06-20 01:03:00,1.0625,1.0626,1.0625,1.0626,61700002.0
2007-06-20 01:04:00,1.0626,1.0627,1.0626,1.0626,74999999.0
2007-06-20 01:05:00,1.0626,1.0626,1.0626,1.0626,27500000.0
2007-06-20 01:06:00,1.0626,1.0626,1.0626,1.0626,19000000.0
2007-06-20 01:07:00,1.0626,1.0626,1.0626,1.0626,200000.0
2007-06-20 01:08:00,1.0626,1.0626,1.0626,1.0626,200000.0
2007-06-20 01:09:00,1.0626,1.0626,1.0625,1.0625,29300000.0
2007-06-20 01:10:00,1.0626,1.0626,1.0626,1.0626,200000.0
2007-06-20 01:11:00,1.0626,1.0626,1.0626,1.0626,200000.0
2007-06-20 01:12:00,1.0626,1.0626,1.0625,1.0625,28499999.0
2007-06-20 01:13:00,1.0626,1.0626,1.0626,1.0626,1200000.0
2007-06-20 01:14:00,1.0626,1.0626,1.0626,1.0626,1500000.0
2007-06-20 01:15:00,1.0626,1.0626,1.0626,1.0626,500000.0
2007-06-20 01:16:00,1.0626,1.0626,1.06255,1.06255,22800000.0
2007-06-20 01:17:00,1.0625,1.0626,1.0625,1.0625,60600001.0
2007-06-20 01:18:00,1.0625,1.0626,1.0625,1.0626,176800007.0
2007-06-20 01:19:00,1.0626,1.0626,1.06255,1.06255,47000000.0
2007-06-20 01:20:00,1.0626,1.0626,1.0626,1.0626,16700001.0
2007-06-20 01:21:00,1.06255,1.06255,1.06245,1.06245,10400000.0
2007-06-20 01:22:00,1.0628,1.0628,1.0628,1.0628,17400000.0
2007-06-20 01:23:00,1.0628,1.0628,1.0625,1.0625,113300002.0
2007-06-20 01:24:00,1.06255,1.06255,1.0625,1.0625,28300001.0
2007-06-20 01:25:00,1.06255,1.06255,1.06255,1.06255,5500000.0
2007-06-20 01:26:00,1.06255,1.06255,1.0624,1.0624,135700000.0
2007-06-20 01:27:00,1.0624,1.0624,1.06235,1.06235,23500000.0
2007-06-20 01:28:00,1.0622,1.0622,1.06201,1.06216,80600000.0
2007-06-20 01:29:00,1.0623,1.0623,1.0623,1.0623,20600000.0
2007-06-20 01:30:00,1.0622,1.0622,1.0622,1.0622,5600000.0
2007-06-20 01:31:00,1.06239,1.06243,1.06229,1.06237,77400000.0
2007-06-20 01:32:00,1.0626,1.0626,1.0626,1.0626,27200000.0
2007-06-20 01:33:00,1.0626,1.0626,1.0626,1.0626,48000000.0
2007-06-20 01:34:00,1.06242,1.06243,1.06231,1.06231,54400000.0
2007-06-20 01:35:00,1.0626,1.0626,1.0626,1.0626,6400000.0
2007-06-20 01:36:00,1.0626,1.0626,1.0626,1.0626,208300004.0
2007-06-20 01:37:00,1.0626,1.0628,1.0626,1.0628,300600000.0
2007-06-20 01:38:00,1.0628,1.0628,1.0628,1.0628,326800003.0
2007-06-20 01:39:00,1.0628,1.0628,1.0628,1.0628,232600004.0
2007-06-20 01:40:00,1.0628,1.063,1.0627,1.0627,341700000.0
2007-06-20 01:41:00,1.0626,1.0626,1.0626,1.0626,7500000.0
2007-06-20 01:42:00,1.0626,1.0627,1.0626,1.0626,800000.0
2007-06-20 01:43:00,1.0627,1.0627,1.0626,1.0626,184899999.0
2007-06-20 01:44:00,1.0626,1.0626,1.0626,1.0626,84000000.0
2007-06-20 01:45:00,1.06242,1.06252,1.06234,1.06251,71100000.0
2007-06-20 01:46:00,1.0626,1.0628,1.0626,1.0627,90400001.0
2007-06-20 01:47:00,1.06258,1.06258,1.06247,1.06249,66400000.0
2007-06-20 01:48:00,1.0627,1.0627,1.0627,1.0627,63800000.0
2007-06-20 01:49:00,1.0627,1.0627,1.06255,1.06255,530499998.0
2007-06-20 01:50:00,1.06239,1.06262,1.06239,1.06247,182399999.0
2007-06-20 01:51:00,1.06285,1.06285,1.06285,1.06285,9600000.0
2007-06-20 01:52:00,1.06285,1.06285,1.0626,1.0627,191000000.0
2007-06-20 01:53:00,1.0627,1.0627,1.0626,1.0626,61900001.0
2007-06-20 01:54:00,1.0626,1.0626,1.0626,1.0626,31500000.0
2007-06-20 01:55:00,1.0626,1.0626,1.0626,1.0626,14400000.0
2007-06-20 01:56:00,1.0626,1.0626,1.0626,1.0626,16000000.0
2007-06-20 01:57:00,1.0626,1.0626,1.0626,1.0626,28000000.0
2007-06-20 01:58:00,1.06213,1.06245,1.06213,1.06225,114800000.0
2007-06-20 01:59:00,1.06255,1.06255,1.0625,1.0625,70800000.0
2007-06-20 02:00:00,1.0625,1.0625,1.0625,1.0625,145500000.0
2007-06-20 02:01:00,1.0625,1.0625,1.06235,1.0624,89000000.0
2007-06-20 02:02:00,1.0624,1.0624,1.0624,1.0624,20000000.0
2007-06-20 02:03:00,1.06218,1.06218,1.06206,1.06209,157300002.0
2007-06-20 02:04:00,1.0624,1.0624,1.0624,1.0624,8300000.0
2007-06-20 02:05:00,1.06235,1.06235,1.06235,1.06235,5700000.0
2007-06-20 02:06:00,1.0624,1.06245,1.0619,1.0619,282600000.0
2007-06-20 02:07:00,1.0621,1.0621,1.062,1.06205,69000000.0
2007-06-20 02:08:00,1.06205,1.0624,1.06205,1.0624,184500004.0
2007-06-20 02:09:00,1.0624,1.0627,1.062,1.06225,1026700017.0
2007-06-20 02:10:00,1.06225,1.06225,1.0622,1.0622,24000000.0
2007-06-20 02:11:00,1.06225,1.0623,1.0622,1.0622,218100002.0
2007-06-20 02:12:00,1.062,1.062,1.06183,1.06198,72400000.0
2007-06-20 02:13:00,1.0623,1.0624,1.0622,1.0623,574300011.0
2007-06-20 02:14:00,1.0623,1.0623,1.0622,1.0622,205900002.0
2007-06-20 02:15:00,1.0623,1.0623,1.0623,1.0623,39200000.0
2007-06-20 02:16:00,1.0623,1.0623,1.0622,1.0623,97499999.0
2007-06-20 02:17:00,1.0623,1.0628,1.0623,1.0623,1145700001.0
2007-06-20 02:18:00,1.0623,1.0626,1.06215,1.0623,968899997.0
2007-06-20 02:19:00,1.0623,1.0624,1.0621,1.0623,256100001.0
2007-06-20 02:20:00,1.06215,1.06216,1.06203,1.06213,231900005.0
2007-06-20 02:21:00,1.0625,1.0625,1.0623,1.0624,153700000.0
2007-06-20 02:22:00,1.0624,1.0624,1.0624,1.0624,14300000.0
2007-06-20 02:23:00,1.0624,1.0624,1.0623,1.0623,57400002.0
2007-06-20 02:24:00,1.0623,1.0623,1.06225,1.0623,245900005.0
2007-06-20 02:25:00,1.0623,1.0626,1.06225,1.0624,544100009.0
2007-06-20 02:26:00,1.0625,1.0625,1.0624,1.0624,112500001.0
2007-06-20 02:27:00,1.0624,1.0624,1.06235,1.0624,214099996.0
2007-06-20 02:28:00,1.06229,1.06229,1.06207,1.06226,56000000.0
2007-06-20 02:29:00,1.06245,1.06245,1.0624,1.0624,43300000.0
2007-06-20 02:30:00,1.06219,1.06222,1.06198,1.0621,106500002.0
2007-06-20 02:31:00,1.0624,1.0624,1.0624,1.0624,8000000.0
2007-06-20 02:32:00,1.0625,1.0625,1.0625,1.0625,500000.0
2007-06-20 02:33:00,1.06214,1.06214,1.062,1.06202,103800000.0
2007-06-20 02:34:00,1.0625,1.0625,1.0625,1.0625,1400000.0
2007-06-20 02:35:00,1.0625,1.0625,1.0625,1.0625,20900000.0
2007-06-20 02:36:00,1.06255,1.06255,1.0625,1.0625,29200000.0
2007-06-20 02:37:00,1.0625,1.06255,1.06245,1.06245,43200000.0
2007-06-20 02:38:00,1.0625,1.0625,1.0625,1.0625,6700000.0
2007-06-20 02:39:00,1.0625,1.0625,1.0625,1.0625,6500000.0
2007-06-20 02:40:00,1.0625,1.0625,1.0625,1.0625,6600000.0
2007-06-20 02:41:00,1.0625,1.0625,1.0625,1.0625,6500000.0
2007-06-20 02:42:00,1.0625,1.0625,1.0625,1.0625,12900000.0
2007-06-20 02:43:00,1.0625,1.0626,1.0625,1.0625,153200001.0
2007-06-20 02:44:00,1.0625,1.06265,1.0625,1.0625,171399998.0
2007-06-20 02:45:00,1.06217,1.06235,1.06211,1.06233,14200000.0
2007-06-20 02:46:00,1.06205,1.06221,1.06195,1.06216,42199999.0
2007-06-20 02:47:00,1.06255,1.06255,1.0625,1.0625,29800000.0
2007-06-20 02:48:00,1.0625,1.0625,1.0625,1.0625,10600000.0
2007-06-20 02:49:00,1.06212,1.06212,1.06208,1.06208,400000.0
2007-06-20 02:50:00,1.06213,1.06216,1.06213,1.06213,58000000.0
2007-06-20 02:51:00,1.0625,1.0625,1.0625,1.0625,86100000.0
2007-06-20 02:52:00,1.0626,1.0626,1.0626,1.0626,8800000.0
2007-06-20 02:53:00,1.0626,1.06265,1.0625,1.0625,121000003.0
2007-06-20 02:54:00,1.0625,1.0626,1.06245,1.0626,167100001.0
2007-06-20 02:55:00,1.0626,1.0626,1.0625,1.0625,128600004.0
2007-06-20 02:56:00,1.0625,1.06255,1.0624,1.0624,151900002.0
2007-06-20 02:57:00,1.06221,1.06221,1.06198,1.06221,103499999.0
2007-06-20 02:58:00,1.0622,1.06234,1.06203,1.06217,799200002.0
2007-06-20 02:59:00,1.0625,1.0626,1.0625,1.0626,65099999.0
2007-06-20 03:00:00,1.0626,1.0626,1.0625,1.0625,23900001.0
2007-06-20 03:01:00,1.0625,1.0625,1.0625,1.0625,23200000.0
2007-06-20 03:02:00,1.0625,1.0625,1.0625,1.0625,14300000.0
2007-06-20 03:03:00,1.06225,1.06232,1.06225,1.06228,68400000.0
2007-06-20 03:04:00,1.0625,1.0625,1.0625,1.0625,28800000.0
2007-06-20 03:05:00,1.0625,1.0625,1.0625,1.0625,46300000.0
2007-06-20 03:06:00,1.06255,1.06255,1.0625,1.0625,41800000.0
2007-06-20 03:07:00,1.0625,1.0625,1.0625,1.0625,21500000.0
2007-06-20 03:08:00,1.0625,1.0625,1.0624,1.0625,53900001.0
2007-06-20 03:09:00,1.0625,1.0625,1.0624,1.0625,17999999.0
2007-06-20 03:10:00,1.0625,1.0625,1.0625,1.0625,800000.0
2007-06-20 03:11:00,1.0624,1.06245,1.0624,1.0624,174000000.0
2007-06-20 03:12:00,1.0625,1.0625,1.0623,1.0623,95700002.0
2007-06-20 03:13:00,1.0624,1.0625,1.0624,1.0624,138500003.0
2007-06-20 03:14:00,1.06194,1.06208,1.06194,1.06207,148400000.0
2007-06-20 03:15:00,1.0624,1.0625,1.0624,1.0624,29200000.0
2007-06-20 03:16:00,1.0621,1.0622,1.0621,1.0622,43000000.0
2007-06-20 03:17:00,1.06215,1.06215,1.06212,1.06212,13800000.0
2007-06-20 03:18:00,1.0624,1.0624,1.06235,1.0624,36000000.0
2007-06-20 03:19:00,1.06235,1.0625,1.06235,1.0625,45600000.0
2007-06-20 03:20:00,1.06212,1.06222,1.06209,1.06222,163199997.0
2007-06-20 03:21:00,1.06225,1.06225,1.0622,1.0622,247899995.0
2007-06-20 03:22:00,1.06209,1.06217,1.06209,1.06217,77699999.0
2007-06-20 03:23:00,1.0625,1.0625,1.0625,1.0625,46899999.0
2007-06-20 03:24:00,1.0625,1.0625,1.0625,1.0625,36800000.0
2007-06-20 03:25:00,1.06214,1.06236,1.0621,1.06236,129799999.0
2007-06-20 03:26:00,1.06223,1.06223,1.06202,1.06222,56699999.0
2007-06-20 03:27:00,1.0625,1.0625,1.06245,1.06245,23200000.0
2007-06-20 03:28:00,1.06213,1.06215,1.06198,1.06215,140200001.0
2007-06-20 03:29:00,1.06217,1.06217,1.06209,1.06213,91600000.0
2007-06-20 03:30:00,1.0625,1.0625,1.0624,1.0624,50800001.0
2007-06-20 03:31:00,1.06235,1.06235,1.0621,1.06215,185200003.0
2007-06-20 03:32:00,1.0622,1.06225,1.0622,1.06225,32200000.0
2007-06-20 03:33:00,1.06235,1.0624,1.06225,1.06225,50400000.0
2007-06-20 03:34:00,1.06225,1.0623,1.0622,1.0622,117900002.0
2007-06-20 03:35:00,1.06225,1.06225,1.06225,1.06225,6400000.0
2007-06-20 03:36:00,1.06225,1.06225,1.06225,1.06225,6400000.0
2007-06-20 03:37:00,1.06186,1.06206,1.06186,1.06199,109900002.0
2007-06-20 03:38:00,1.06225,1.06225,1.06225,1.06225,9600000.0
2007-06-20 03:39:00,1.06225,1.06225,1.062,1.062,385299989.0
2007-06-20 03:40:00,1.062,1.06215,1.062,1.062,154600001.0
2007-06-20 03:41:00,1.062,1.062,1.062,1.062,12700000.0
2007-06-20 03:42:00,1.062,1.0623,1.062,1.0623,197900000.0
2007-06-20 03:43:00,1.0623,1.0623,1.062,1.0621,350400000.0
2007-06-20 03:44:00,1.0621,1.0621,1.0621,1.0621,10400000.0
2007-06-20 03:45:00,1.0621,1.0621,1.0621,1.0621,65600000.0
2007-06-20 03:46:00,1.0621,1.0621,1.06205,1.0621,64080000.0
2007-06-20 03:47:00,1.0621,1.0621,1.0621,1.0621,81200000.0
2007-06-20 03:48:00,1.0621,1.0622,1.0621,1.0622,62700000.0
2007-06-20 03:49:00,1.06215,1.06215,1.062,1.06205,115240001.0
2007-06-20 03:50:00,1.062,1.0622,1.062,1.06205,153799999.0
2007-06-20 03:51:00,1.0621,1.0621,1.06205,1.06205,66400000.0
2007-06-20 03:52:00,1.0621,1.0622,1.0621,1.0621,53680000.0
2007-06-20 03:53:00,1.0621,1.0621,1.06195,1.06195,100800000.0
2007-06-20 03:54:00,1.062,1.062,1.06195,1.062,38380000.0
2007-06-20 03:55:00,1.062,1.062,1.06195,1.06195,72300000.0
2007-06-20 03:56:00,1.06195,1.062,1.06195,1.062,74700000.0
2007-06-20 03:57:00,1.062,1.062,1.062,1.062,42900000.0
2007-06-20 03:58:00,1.062,1.0621,1.062,1.0621,133900001.0
2007-06-20 03:59:00,1.0621,1.0621,1.06205,1.06205,27500000.0
2007-06-20 04:00:00,1.0622,1.0622,1.0622,1.0622,4800000.0
2007-06-20 04:01:00,1.0622,1.0623,1.0621,1.06225,143000004.0
2007-06-20 04:02:00,1.06215,1.0622,1.06215,1.0622,136700002.0
2007-06-20 04:03:00,1.0622,1.0622,1.0622,1.0622,160900002.0
2007-06-20 04:04:00,1.0623,1.0624,1.0623,1.0624,41000000.0
2007-06-20 04:05:00,1.0624,1.0624,1.06225,1.06225,21900000.0
2007-06-20 04:06:00,1.0623,1.0624,1.0623,1.0623,44700000.0
2007-06-20 04:07:00,1.0623,1.0623,1.06225,1.0623,20800000.0
2007-06-20 04:08:00,1.0623,1.0623,1.06225,1.0623,57300000.0
2007-06-20 04:09:00,1.0623,1.06235,1.06225,1.0623,107000000.0
2007-06-20 04:10:00,1.0623,1.0623,1.0623,1.0623,4900000.0
2007-06-20 04:11:00,1.06198,1.06213,1.06198,1.06213,56000000.0
2007-06-20 04:12:00,1.0624,1.0624,1.0624,1.0624,2900000.0
2007-06-20 04:13:00,1.0624,1.0624,1.0624,1.0624,1500000.0
2007-06-20 04:14:00,1.0624,1.0625,1.0624,1.0625,58800000.0
2007-06-20 04:15:00,1.0625,1.0625,1.0624,1.0624,37580000.0
2007-06-20 04:16:00,1.0624,1.0624,1.0624,1.0624,15500000.0
2007-06-20 04:17:00,1.0624,1.0624,1.0624,1.0624,800000.0
2007-06-20 04:18:00,1.0624,1.0624,1.0624,1.0624,4400000.0
2007-06-20 04:19:00,1.0624,1.0624,1.0624,1.0624,11300000.0
2007-06-20 04:20:00,1.0624,1.0624,1.0624,1.0624,389199999.0
2007-06-20 04:21:00,1.0624,1.0624,1.0623,1.0623,114900000.0
2007-06-20 04:22:00,1.0623,1.0623,1.06225,1.0623,680300004.0
2007-06-20 04:23:00,1.0623,1.0625,1.0623,1.0624,253000005.0
2007-06-20 04:24:00,1.06245,1.06245,1.0624,1.0624,3600000.0
2007-06-20 04:25:00,1.0624,1.0624,1.0624,1.0624,700000.0
2007-06-20 04:26:00,1.0624,1.0624,1.0624,1.0624,300000.0
2007-06-20 04:27:00,1.0624,1.06245,1.0623,1.0623,61200000.0
2007-06-20 04:28:00,1.0623,1.0624,1.06225,1.06225,93400000.0
2007-06-20 04:29:00,1.0622,1.06225,1.06215,1.0622,176000000.0
2007-06-20 04:30:00,1.0623,1.0623,1.0623,1.0623,2100000.0
2007-06-20 04:31:00,1.0623,1.0623,1.0623,1.0623,10400000.0
2007-06-20 04:32:00,1.06225,1.0623,1.06225,1.0623,118900000.0
2007-06-20 04:33:00,1.0623,1.0623,1.0623,1.0623,47100000.0
2007-06-20 04:34:00,1.0623,1.0623,1.0623,1.0623,18800000.0
2007-06-20 04:35:00,1.0623,1.0624,1.0623,1.0624,78600000.0
2007-06-20 04:36:00,1.06194,1.0621,1.06191,1.062,114300001.0
2007-06-20 04:37:00,1.0624,1.0624,1.0624,1.0624,500000.0
2007-06-20 04:38:00,1.0624,1.0624,1.0624,1.0624,500000.0
2007-06-20 04:39:00,1.0621,1.06211,1.06197,1.06207,155900000.0
2007-06-20 04:40:00,1.06208,1.06215,1.06188,1.06215,38100000.0
2007-06-20 04:41:00,1.06215,1.06221,1.06207,1.06221,98700000.0
2007-06-20 04:42:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2007-06-20 04:43:00,1.0624,1.0624,1.0624,1.0624,500000.0
2007-06-20 04:44:00,1.0624,1.0624,1.0624,1.0624,1500000.0
2007-06-20 04:45:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2007-06-20 04:46:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2007-06-20 04:47:00,1.0624,1.0625,1.0624,1.0625,102900000.0
2007-06-20 04:48:00,1.0625,1.0625,1.0625,1.0625,8000000.0
2007-06-20 04:49:00,1.0625,1.0625,1.0625,1.0625,16500000.0
2007-06-20 04:50:00,1.0624,1.06245,1.0624,1.0624,36800000.0
2007-06-20 04:51:00,1.0624,1.0624,1.0624,1.0624,20000000.0
2007-06-20 04:52:00,1.0624,1.0624,1.0624,1.0624,1700000.0
2007-06-20 04:53:00,1.062,1.06218,1.062,1.06213,191100001.0
2007-06-20 04:54:00,1.0624,1.0624,1.0624,1.0624,600000.0
2007-06-20 04:55:00,1.0624,1.0624,1.0624,1.0624,2000000.0
2007-06-20 04:56:00,1.0624,1.0624,1.0624,1.0624,600000.0
2007-06-20 04:57:00,1.0624,1.0624,1.0624,1.0624,500000.0
2007-06-20 04:58:00,1.06198,1.0621,1.06188,1.0621,49200000.0
2007-06-20 04:59:00,1.0624,1.0624,1.0624,1.0624,600000.0
2007-06-20 05:00:00,1.0624,1.0624,1.0624,1.0624,500000.0
2007-06-20 05:01:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2007-06-20 05:02:00,1.0624,1.0624,1.0623,1.0623,24100000.0
2007-06-20 05:03:00,1.0623,1.0624,1.0623,1.0623,23400000.0
2007-06-20 05:04:00,1.06225,1.0623,1.06225,1.0623,35600000.0
2007-06-20 05:05:00,1.0624,1.0624,1.0624,1.0624,700000.0
2007-06-20 05:06:00,1.0624,1.0624,1.06225,1.06225,6800000.0
2007-06-20 05:07:00,1.06193,1.06205,1.06193,1.06205,95200001.0
2007-06-20 05:08:00,1.06206,1.06214,1.06177,1.06203,470200003.0
2007-06-20 05:09:00,1.0623,1.0623,1.0623,1.0623,2000000.0
2007-06-20 05:10:00,1.06225,1.06225,1.06225,1.06225,9600000.0
2007-06-20 05:11:00,1.06225,1.0623,1.06225,1.0623,3300000.0
2007-06-20 05:12:00,1.0623,1.0623,1.0622,1.0622,24800000.0
2007-06-20 05:13:00,1.06225,1.0623,1.0622,1.0623,82899999.0
2007-06-20 05:14:00,1.0623,1.06235,1.0623,1.06235,19200000.0
2007-06-20 05:15:00,1.06213,1.06224,1.06199,1.06203,715099996.0
2007-06-20 05:16:00,1.06207,1.06207,1.06186,1.06201,900299997.0
2007-06-20 05:17:00,1.0624,1.0624,1.0624,1.0624,300000.0
2007-06-20 05:18:00,1.0624,1.0624,1.0623,1.0623,19000000.0
2007-06-20 05:19:00,1.06227,1.06227,1.06185,1.06185,645799998.0
2007-06-20 05:20:00,1.0623,1.0623,1.0623,1.0623,26700000.0
2007-06-20 05:21:00,1.06225,1.0623,1.06225,1.0623,77500000.0
2007-06-20 05:22:00,1.0623,1.0623,1.0623,1.0623,13300000.0
2007-06-20 05:23:00,1.0623,1.0623,1.0623,1.0623,6600000.0
2007-06-20 05:24:00,1.06203,1.06207,1.06188,1.06203,227000003.0
2007-06-20 05:25:00,1.0623,1.0624,1.0622,1.0622,13100000.0
2007-06-20 05:26:00,1.0622,1.0622,1.0622,1.0622,81900003.0
2007-06-20 05:27:00,1.0622,1.06225,1.0622,1.06225,181199999.0
2007-06-20 05:28:00,1.06225,1.06225,1.0622,1.0622,23100000.0
2007-06-20 05:29:00,1.0623,1.0623,1.06225,1.0623,41000000.0
2007-06-20 05:30:00,1.0623,1.0623,1.06225,1.0623,10500000.0
2007-06-20 05:31:00,1.062,1.06205,1.06183,1.06205,225500001.0
2007-06-20 05:32:00,1.0623,1.0623,1.0622,1.0622,17900000.0
2007-06-20 05:33:00,1.0622,1.0624,1.0622,1.0624,74000000.0
2007-06-20 05:34:00,1.0624,1.0625,1.0624,1.0625,113200000.0
2007-06-20 05:35:00,1.0625,1.0625,1.06245,1.06245,69200000.0
2007-06-20 05:36:00,1.06217,1.06233,1.06206,1.06206,159800002.0
2007-06-20 05:37:00,1.0625,1.0625,1.0625,1.0625,71600000.0
2007-06-20 05:38:00,1.0625,1.0625,1.0625,1.0625,28800000.0
2007-06-20 05:39:00,1.0625,1.0625,1.0624,1.06245,71000000.0
2007-06-20 05:40:00,1.0625,1.0626,1.0625,1.0626,41000000.0
2007-06-20 05:41:00,1.0626,1.0626,1.0626,1.0626,12900000.0
2007-06-20 05:42:00,1.06232,1.06246,1.06219,1.06246,304800000.0
2007-06-20 05:43:00,1.0626,1.0626,1.0626,1.0626,6400000.0
2007-06-20 05:44:00,1.0626,1.0626,1.0626,1.0626,8200000.0
2007-06-20 05:45:00,1.0626,1.0626,1.0626,1.0626,25700000.0
2007-06-20 05:46:00,1.0626,1.0626,1.0626,1.0626,10900000.0
2007-06-20 05:47:00,1.0626,1.0626,1.06255,1.0626,57000000.0
2007-06-20 05:48:00,1.0626,1.0626,1.06255,1.06255,34900000.0
2007-06-20 05:49:00,1.06255,1.0626,1.0625,1.0626,191000005.0
2007-06-20 05:50:00,1.06225,1.06241,1.06219,1.06241,73200000.0
2007-06-20 05:51:00,1.0626,1.0626,1.0626,1.0626,28700000.0
2007-06-20 05:52:00,1.0626,1.0626,1.0626,1.0626,14300000.0
2007-06-20 05:53:00,1.0626,1.0626,1.0626,1.0626,29300000.0
2007-06-20 05:54:00,1.0626,1.0626,1.0626,1.0626,42900000.0
2007-06-20 05:55:00,1.0626,1.0627,1.0626,1.0627,67700001.0
2007-06-20 05:56:00,1.0627,1.0627,1.0627,1.0627,5500000.0
2007-06-20 05:57:00,1.0627,1.0627,1.0627,1.0627,8100000.0
2007-06-20 05:58:00,1.0627,1.0627,1.0626,1.0627,82300000.0
2007-06-20 05:59:00,1.0627,1.0627,1.0627,1.0627,8100000.0
2007-06-20 06:00:00,1.0627,1.0627,1.0627,1.0627,4100000.0
2007-06-20 06:01:00,1.0627,1.0627,1.0627,1.0627,4000000.0
2007-06-20 06:02:00,1.0627,1.0627,1.0627,1.0627,8100000.0
2007-06-20 06:03:00,1.0627,1.0627,1.0627,1.0627,4000000.0
2007-06-20 06:04:00,1.0627,1.0627,1.0627,1.0627,8100000.0
2007-06-20 06:05:00,1.0627,1.0627,1.0627,1.0627,8100000.0
2007-06-20 06:06:00,1.0627,1.0627,1.0627,1.0627,4100000.0
2007-06-20 06:07:00,1.0627,1.0627,1.0627,1.0627,20400000.0
2007-06-20 06:08:00,1.0627,1.0627,1.0627,1.0627,4100000.0
2007-06-20 06:09:00,1.0627,1.0627,1.06265,1.06265,9600000.0
2007-06-20 06:10:00,1.06242,1.06257,1.06241,1.06245,1355500009.0
2007-06-20 06:11:00,1.0627,1.0627,1.06265,1.06265,10400000.0
2007-06-20 06:12:00,1.06265,1.06265,1.06265,1.06265,3200000.0
2007-06-20 06:13:00,1.06265,1.06265,1.06265,1.06265,3200000.0
2007-06-20 06:14:00,1.06239,1.0625,1.06223,1.06247,215300002.0
2007-06-20 06:15:00,1.0627,1.0629,1.0627,1.0628,66100000.0
2007-06-20 06:16:00,1.0628,1.0628,1.0628,1.0628,8000000.0
2007-06-20 06:17:00,1.0628,1.0628,1.0628,1.0628,4000000.0
2007-06-20 06:18:00,1.0626,1.06289,1.06256,1.06262,163600000.0
2007-06-20 06:19:00,1.0628,1.0628,1.0628,1.0628,4500000.0
2007-06-20 06:20:00,1.0628,1.0628,1.0628,1.0628,4000000.0
2007-06-20 06:21:00,1.0628,1.0628,1.0628,1.0628,14400000.0
2007-06-20 06:22:00,1.06251,1.06251,1.06236,1.06238,312000001.0
2007-06-20 06:23:00,1.06255,1.0626,1.06255,1.0626,287699999.0
2007-06-20 06:24:00,1.06254,1.06261,1.06248,1.06248,401700001.0
2007-06-20 06:25:00,1.06258,1.0626,1.06247,1.06247,451900014.0
2007-06-20 06:26:00,1.06263,1.06263,1.06245,1.06248,1369700007.0
2007-06-20 06:27:00,1.0628,1.06285,1.06275,1.06275,100300001.0
2007-06-20 06:28:00,1.06275,1.0628,1.06275,1.06275,26400000.0
2007-06-20 06:29:00,1.06275,1.0628,1.06275,1.0628,9600000.0
2007-06-20 06:30:00,1.0628,1.0628,1.0628,1.0628,6400000.0
2007-06-20 06:31:00,1.0628,1.0628,1.0628,1.0628,24800000.0
2007-06-20 06:32:00,1.0628,1.0628,1.0628,1.0628,4000000.0
2007-06-20 06:33:00,1.0628,1.0628,1.0627,1.0627,32000000.0
2007-06-20 06:34:00,1.06265,1.06265,1.0626,1.0626,105200000.0
2007-06-20 06:35:00,1.0626,1.0626,1.0626,1.0626,229700000.0
2007-06-20 06:36:00,1.0626,1.0626,1.0624,1.0624,477600003.0
2007-06-20 06:37:00,1.0624,1.0625,1.0624,1.0625,107700000.0
2007-06-20 06:38:00,1.0625,1.0625,1.0625,1.0625,23000000.0
2007-06-20 06:39:00,1.0625,1.0626,1.0625,1.0626,36700001.0
2007-06-20 06:40:00,1.0626,1.0626,1.0626,1.0626,6400000.0
2007-06-20 06:41:00,1.0626,1.0626,1.0625,1.0625,104500000.0
2007-06-20 06:42:00,1.06223,1.06239,1.06205,1.0623,209699999.0
2007-06-20 06:43:00,1.0625,1.0625,1.0625,1.0625,132599999.0
2007-06-20 06:44:00,1.06245,1.0625,1.06245,1.0625,77400001.0
2007-06-20 06:45:00,1.0625,1.0625,1.0625,1.0625,14300000.0
2007-06-20 06:46:00,1.06223,1.06237,1.06216,1.06222,72000001.0
2007-06-20 06:47:00,1.06245,1.06245,1.06226,1.06245,99200003.0
2007-06-20 06:48:00,1.0625,1.0625,1.0625,1.0625,14400000.0
2007-06-20 06:49:00,1.0625,1.0625,1.0625,1.0625,14500000.0
2007-06-20 06:50:00,1.0625,1.0625,1.0625,1.0625,18500000.0
2007-06-20 06:51:00,1.0625,1.0625,1.0625,1.0625,74300001.0
2007-06-20 06:52:00,1.0625,1.0625,1.0625,1.0625,40200000.0
2007-06-20 06:53:00,1.0625,1.0625,1.0625,1.0625,10400000.0
2007-06-20 06:54:00,1.0625,1.0625,1.0625,1.0625,109800001.0
2007-06-20 06:55:00,1.06245,1.0625,1.06245,1.0625,165099999.0
2007-06-20 06:56:00,1.06259,1.06259,1.06231,1.06231,314199998.0
2007-06-20 06:57:00,1.06228,1.06235,1.06225,1.0623,1431800018.0
2007-06-20 06:58:00,1.06228,1.06235,1.06223,1.0623,1243300015.0
2007-06-20 06:59:00,1.0625,1.0625,1.0625,1.0625,165600001.0
2007-06-20 07:00:00,1.0625,1.0625,1.0625,1.0625,68000003.0
2007-06-20 07:01:00,1.0626,1.0627,1.0626,1.0627,42900000.0
2007-06-20 07:02:00,1.0627,1.0627,1.06245,1.0625,299799997.0
2007-06-20 07:03:00,1.0625,1.0627,1.0625,1.0627,228200003.0
2007-06-20 07:04:00,1.0627,1.0627,1.0627,1.0627,232600009.0
2007-06-20 07:05:00,1.0627,1.0628,1.0626,1.06265,204499999.0
2007-06-20 07:06:00,1.0628,1.0628,1.0627,1.0628,56500000.0
2007-06-20 07:07:00,1.0628,1.0628,1.0628,1.0628,18400000.0
2007-06-20 07:08:00,1.0628,1.0628,1.0628,1.0628,6600000.0
2007-06-20 07:09:00,1.0628,1.0628,1.0628,1.0628,6600000.0
2007-06-20 07:10:00,1.0628,1.0628,1.0628,1.0628,13400000.0
2007-06-20 07:11:00,1.0628,1.06285,1.0628,1.0628,85600000.0
2007-06-20 07:12:00,1.0628,1.0628,1.0628,1.0628,11200000.0
2007-06-20 07:13:00,1.06265,1.06265,1.06252,1.06258,1838599999.0
2007-06-20 07:14:00,1.06285,1.06285,1.0626,1.0626,293500002.0
2007-06-20 07:15:00,1.0626,1.0628,1.0626,1.06275,327400004.0
2007-06-20 07:16:00,1.06231,1.06265,1.06231,1.06237,1451999990.0
2007-06-20 07:17:00,1.0627,1.0627,1.06245,1.06245,571399999.0
2007-06-20 07:18:00,1.06245,1.0625,1.06245,1.0625,153700000.0
2007-06-20 07:19:00,1.0625,1.0625,1.0625,1.0625,21600000.0
2007-06-20 07:20:00,1.06255,1.06255,1.06206,1.06232,881299982.0
2007-06-20 07:21:00,1.0625,1.0625,1.0625,1.0625,62400000.0
2007-06-20 07:22:00,1.0625,1.06265,1.06245,1.06255,338300000.0
2007-06-20 07:23:00,1.06255,1.0626,1.06245,1.0625,146499999.0
2007-06-20 07:24:00,1.0625,1.0625,1.0623,1.0623,249200002.0
2007-06-20 07:25:00,1.0623,1.0624,1.0623,1.0624,48500000.0
2007-06-20 07:26:00,1.06221,1.06239,1.06206,1.06239,735400003.0
2007-06-20 07:27:00,1.0624,1.06245,1.06235,1.0624,80099999.0
2007-06-20 07:28:00,1.0624,1.0624,1.0624,1.0624,31000001.0
2007-06-20 07:29:00,1.0624,1.06255,1.0624,1.0625,142300000.0
2007-06-20 07:30:00,1.06217,1.06226,1.06201,1.06221,167400004.0
2007-06-20 07:31:00,1.0625,1.06255,1.0625,1.06255,19900000.0
2007-06-20 07:32:00,1.06255,1.06255,1.0625,1.0625,20000000.0
2007-06-20 07:33:00,1.0625,1.0625,1.0624,1.0625,188000001.0
2007-06-20 07:34:00,1.0624,1.0624,1.06205,1.0622,723800005.0
2007-06-20 07:35:00,1.06225,1.0623,1.0621,1.0622,249699998.0
2007-06-20 07:36:00,1.0622,1.0622,1.0621,1.0621,159000004.0
2007-06-20 07:37:00,1.0622,1.0622,1.06205,1.0621,77300001.0
2007-06-20 07:38:00,1.0621,1.0621,1.0621,1.0621,46100000.0
2007-06-20 07:39:00,1.0621,1.0621,1.06175,1.06185,101100000.0
2007-06-20 07:40:00,1.06185,1.06205,1.06185,1.06205,539900003.0
2007-06-20 07:41:00,1.06205,1.06205,1.06185,1.06185,32500000.0
2007-06-20 07:42:00,1.0619,1.0619,1.0619,1.0619,7200000.0
2007-06-20 07:43:00,1.0619,1.062,1.06185,1.06185,14900000.0
2007-06-20 07:44:00,1.06185,1.062,1.0618,1.062,69000000.0
2007-06-20 07:45:00,1.06185,1.062,1.0618,1.0619,51000001.0
2007-06-20 07:46:00,1.06185,1.062,1.06185,1.06185,6900000.0
2007-06-20 07:47:00,1.062,1.062,1.06195,1.062,9500000.0
2007-06-20 07:48:00,1.0621,1.0621,1.0621,1.0621,30500000.0
2007-06-20 07:49:00,1.0621,1.0621,1.0621,1.0621,2300000.0
2007-06-20 07:50:00,1.0621,1.0621,1.0621,1.0621,400000.0
2007-06-20 07:51:00,1.0621,1.0621,1.0621,1.0621,200000.0
2007-06-20 07:52:00,1.0621,1.0621,1.062,1.0621,8600000.0
2007-06-20 07:53:00,1.062,1.0621,1.0619,1.0619,27900000.0
2007-06-20 07:54:00,1.0619,1.0621,1.0619,1.0621,50500000.0
2007-06-20 07:55:00,1.0621,1.0621,1.0621,1.0621,5400000.0
2007-06-20 07:56:00,1.0621,1.0621,1.0621,1.0621,1500000.0
2007-06-20 07:57:00,1.0621,1.0621,1.0621,1.0621,20300000.0
2007-06-20 07:58:00,1.0621,1.0621,1.062,1.062,10300000.0
2007-06-20 07:59:00,1.0621,1.0622,1.0621,1.0621,101200001.0
2007-06-20 08:00:00,1.0621,1.0622,1.062,1.0622,9600000.0
2007-06-20 08:01:00,1.0622,1.0622,1.0621,1.0622,14400000.0
2007-06-20 08:02:00,1.0622,1.0622,1.0621,1.06215,43900000.0
2007-06-20 08:03:00,1.0622,1.0623,1.06215,1.0623,166500000.0
2007-06-20 08:04:00,1.0623,1.0623,1.06225,1.06225,50200000.0
2007-06-20 08:05:00,1.06225,1.0623,1.06215,1.06215,110100000.0
2007-06-20 08:06:00,1.0623,1.0623,1.0622,1.0622,31500000.0
2007-06-20 08:07:00,1.06225,1.06225,1.06205,1.0621,173900000.0
2007-06-20 08:08:00,1.0621,1.0621,1.06205,1.0621,5000000.0
2007-06-20 08:09:00,1.0621,1.0621,1.0621,1.0621,2000000.0
2007-06-20 08:10:00,1.0617,1.0619,1.0616,1.06172,185399998.0
2007-06-20 08:11:00,1.06205,1.06215,1.062,1.06215,228199994.0
2007-06-20 08:12:00,1.06215,1.0622,1.0621,1.0622,18600000.0
2007-06-20 08:13:00,1.06215,1.06215,1.06205,1.06215,61500000.0
2007-06-20 08:14:00,1.06225,1.06225,1.06225,1.06225,8000000.0
2007-06-20 08:15:00,1.06225,1.06245,1.06225,1.06245,42200000.0
2007-06-20 08:16:00,1.06245,1.06245,1.06245,1.06245,19200000.0
2007-06-20 08:17:00,1.06245,1.0628,1.06245,1.0628,152900000.0
2007-06-20 08:18:00,1.06275,1.0629,1.06275,1.0628,187900002.0
2007-06-20 08:19:00,1.0628,1.06285,1.0628,1.0628,214400001.0
2007-06-20 08:20:00,1.0628,1.06285,1.06275,1.0628,81600000.0
2007-06-20 08:21:00,1.0628,1.0628,1.06245,1.0627,329300002.0
2007-06-20 08:22:00,1.0627,1.0627,1.0625,1.06255,116600000.0
2007-06-20 08:23:00,1.06255,1.0627,1.06255,1.0626,220900000.0
2007-06-20 08:24:00,1.0626,1.0626,1.06255,1.06255,30400000.0
2007-06-20 08:25:00,1.06255,1.0626,1.0625,1.0626,31900001.0
2007-06-20 08:26:00,1.06255,1.06255,1.06255,1.06255,16000000.0
2007-06-20 08:27:00,1.06241,1.06249,1.06216,1.06216,365299998.0
2007-06-20 08:28:00,1.06255,1.06255,1.06225,1.06235,196600000.0
2007-06-20 08:29:00,1.06235,1.0624,1.06235,1.0624,136100000.0
2007-06-20 08:30:00,1.06245,1.0626,1.06245,1.06255,87000000.0
2007-06-20 08:31:00,1.06255,1.06265,1.0625,1.06265,227900000.0
2007-06-20 08:32:00,1.0627,1.063,1.0627,1.0629,232200000.0
2007-06-20 08:33:00,1.0629,1.0629,1.06275,1.0628,228600002.0
2007-06-20 08:34:00,1.0628,1.0628,1.06275,1.0628,260100004.0
2007-06-20 08:35:00,1.0628,1.0628,1.0628,1.0628,38200000.0
2007-06-20 08:36:00,1.0628,1.0628,1.0628,1.0628,47700000.0
2007-06-20 08:37:00,1.0628,1.0628,1.0628,1.0628,14300000.0
2007-06-20 08:38:00,1.0628,1.06285,1.0628,1.06285,37400000.0
2007-06-20 08:39:00,1.06285,1.06285,1.0628,1.06285,201300003.0
2007-06-20 08:40:00,1.06285,1.06285,1.06285,1.06285,3200000.0
2007-06-20 08:41:00,1.0628,1.0628,1.0628,1.0628,23100000.0
2007-06-20 08:42:00,1.0628,1.0628,1.06275,1.0628,126800000.0
2007-06-20 08:43:00,1.0628,1.0628,1.06275,1.0628,92900000.0
2007-06-20 08:44:00,1.0628,1.0628,1.0628,1.0628,25200000.0
2007-06-20 08:45:00,1.0628,1.0628,1.06275,1.06275,32500000.0
2007-06-20 08:46:00,1.06275,1.0628,1.06275,1.0628,90400000.0
2007-06-20 08:47:00,1.0628,1.06285,1.0628,1.06285,26200000.0
2007-06-20 08:48:00,1.0628,1.0629,1.0628,1.0629,92400001.0
2007-06-20 08:49:00,1.0628,1.06295,1.0628,1.06295,211200002.0
2007-06-20 08:50:00,1.06295,1.063,1.0629,1.063,284200006.0
2007-06-20 08:51:00,1.063,1.0631,1.0629,1.06305,233400001.0
2007-06-20 08:52:00,1.063,1.06315,1.063,1.063,281100000.0
2007-06-20 08:53:00,1.063,1.06305,1.06295,1.06305,322999992.0
2007-06-20 08:54:00,1.06305,1.06315,1.0629,1.0629,377700003.0
2007-06-20 08:55:00,1.0629,1.06305,1.0629,1.0629,73300000.0
2007-06-20 08:56:00,1.0629,1.063,1.0628,1.063,253599999.0
2007-06-20 08:57:00,1.063,1.063,1.06285,1.06285,234099997.0
2007-06-20 08:58:00,1.06285,1.06305,1.06285,1.063,175699999.0
2007-06-20 08:59:00,1.06295,1.06295,1.0628,1.0628,228599999.0
2007-06-20 09:00:00,1.0628,1.0629,1.0628,1.0628,671300001.0
2007-06-20 09:01:00,1.0628,1.0628,1.0628,1.0628,74100000.0
2007-06-20 09:02:00,1.0628,1.0628,1.06275,1.0628,346800002.0
2007-06-20 09:03:00,1.06275,1.0628,1.06275,1.06275,310999997.0
2007-06-20 09:04:00,1.0628,1.0628,1.0628,1.0628,318700000.0
2007-06-20 09:05:00,1.0628,1.0628,1.06255,1.06255,310200004.0
2007-06-20 09:06:00,1.06255,1.06255,1.06215,1.0623,543200000.0
2007-06-20 09:07:00,1.0623,1.06235,1.0621,1.0621,783400006.0
2007-06-20 09:08:00,1.0621,1.0622,1.0621,1.06215,484200002.0
2007-06-20 09:09:00,1.0621,1.0623,1.06205,1.0623,1143499989.0
2007-06-20 09:10:00,1.0623,1.0624,1.0623,1.0624,167699997.0
2007-06-20 09:11:00,1.0624,1.0624,1.06225,1.0623,1163399996.0
2007-06-20 09:12:00,1.06225,1.0625,1.06225,1.0625,635400006.0
2007-06-20 09:13:00,1.06255,1.0628,1.06255,1.0628,1227200010.0
2007-06-20 09:14:00,1.0628,1.06345,1.0628,1.06345,838800012.0
2007-06-20 09:15:00,1.06345,1.0637,1.0632,1.0633,626300006.0
2007-06-20 09:16:00,1.0633,1.06335,1.06305,1.06305,153200000.0
2007-06-20 09:17:00,1.06305,1.0631,1.063,1.063,39500000.0
2007-06-20 09:18:00,1.063,1.0631,1.063,1.0631,10300000.0
2007-06-20 09:19:00,1.0631,1.0631,1.0629,1.0629,173800000.0
2007-06-20 09:20:00,1.063,1.063,1.0629,1.0629,11800000.0
2007-06-20 09:21:00,1.0629,1.0629,1.0627,1.06275,92800001.0
2007-06-20 09:22:00,1.06275,1.06275,1.0627,1.06275,67500000.0
2007-06-20 09:23:00,1.06275,1.06275,1.06275,1.06275,6400000.0
2007-06-20 09:24:00,1.06247,1.06263,1.06233,1.06263,816800005.0
2007-06-20 09:25:00,1.06275,1.06275,1.06275,1.06275,19200000.0
2007-06-20 09:26:00,1.06275,1.0628,1.06275,1.06275,11500000.0
2007-06-20 09:27:00,1.06275,1.06275,1.0627,1.06275,143400000.0
2007-06-20 09:28:00,1.0627,1.0627,1.06255,1.06255,151699997.0
2007-06-20 09:29:00,1.06255,1.06265,1.06255,1.0626,81600000.0
2007-06-20 09:30:00,1.0626,1.0631,1.0626,1.06305,1002100000.0
2007-06-20 09:31:00,1.0631,1.0635,1.0631,1.0634,610499996.0
2007-06-20 09:32:00,1.0634,1.06375,1.0634,1.0636,362299999.0
2007-06-20 09:33:00,1.0636,1.0636,1.06315,1.0633,257200001.0
2007-06-20 09:34:00,1.0633,1.0633,1.0632,1.0632,171600000.0
2007-06-20 09:35:00,1.0632,1.0633,1.0632,1.0633,55600000.0
2007-06-20 09:36:00,1.06325,1.0633,1.0632,1.0633,68300000.0
2007-06-20 09:37:00,1.0633,1.0633,1.0633,1.0633,4000000.0
2007-06-20 09:38:00,1.0633,1.0633,1.06325,1.0633,354300005.0
2007-06-20 09:39:00,1.0633,1.0633,1.06315,1.06315,396099999.0
2007-06-20 09:40:00,1.06315,1.06315,1.0631,1.06315,184800000.0
2007-06-20 09:41:00,1.06315,1.06315,1.0627,1.0627,400199993.0
2007-06-20 09:42:00,1.0627,1.0627,1.06265,1.06265,301999998.0
2007-06-20 09:43:00,1.06265,1.06265,1.0622,1.06225,1188999992.0
2007-06-20 09:44:00,1.0623,1.0623,1.06225,1.0623,181200000.0
2007-06-20 09:45:00,1.0623,1.0623,1.0622,1.0623,911700004.0
2007-06-20 09:46:00,1.0623,1.0623,1.06225,1.06225,243600000.0
2007-06-20 09:47:00,1.06225,1.06225,1.06195,1.062,540500001.0
2007-06-20 09:48:00,1.062,1.0621,1.062,1.06205,660799998.0
2007-06-20 09:49:00,1.06205,1.06215,1.06205,1.06205,75500000.0
2007-06-20 09:50:00,1.0621,1.0621,1.06195,1.06195,271599994.0
2007-06-20 09:51:00,1.0619,1.06195,1.0618,1.06185,753800001.0
2007-06-20 09:52:00,1.06185,1.062,1.0618,1.062,333299999.0
2007-06-20 09:53:00,1.062,1.06205,1.0618,1.06185,640699998.0
2007-06-20 09:54:00,1.0619,1.06195,1.06185,1.0619,371100007.0
2007-06-20 09:55:00,1.0619,1.0629,1.06185,1.0629,1417999981.0
2007-06-20 09:56:00,1.0629,1.06315,1.0628,1.0631,805299996.0
2007-06-20 09:57:00,1.0631,1.0631,1.0629,1.0631,144000000.0
2007-06-20 09:58:00,1.0631,1.0633,1.0631,1.0632,54100000.0
2007-06-20 09:59:00,1.0632,1.06325,1.06315,1.06315,294600002.0
2007-06-20 10:00:00,1.06315,1.0632,1.06315,1.06315,116900000.0
2007-06-20 10:01:00,1.06315,1.06315,1.0629,1.0631,345200000.0
2007-06-20 10:02:00,1.0631,1.06315,1.0631,1.0631,179800000.0
2007-06-20 10:03:00,1.0631,1.0631,1.0631,1.0631,31400000.0
2007-06-20 10:04:00,1.0631,1.0631,1.0631,1.0631,200000.0
2007-06-20 10:06:00,1.06305,1.0631,1.0628,1.0629,382800002.0
2007-06-20 10:07:00,1.06295,1.063,1.0629,1.06295,218000001.0
2007-06-20 10:08:00,1.06295,1.06295,1.06275,1.0628,516900007.0
2007-06-20 10:09:00,1.06275,1.0629,1.0626,1.0627,646799998.0
2007-06-20 10:10:00,1.06265,1.06265,1.0625,1.0625,822000000.0
2007-06-20 10:11:00,1.0625,1.0629,1.06245,1.0629,761399999.0
2007-06-20 10:12:00,1.0629,1.063,1.0628,1.063,101900002.0
2007-06-20 10:13:00,1.063,1.0631,1.063,1.0631,169900000.0
2007-06-20 10:14:00,1.0631,1.0632,1.0631,1.0632,77500000.0
2007-06-20 10:15:00,1.0632,1.0632,1.063,1.0631,444300008.0
2007-06-20 10:16:00,1.0631,1.0631,1.0631,1.0631,28600000.0
2007-06-20 10:17:00,1.0631,1.0631,1.0631,1.0631,125399999.0
2007-06-20 10:18:00,1.0631,1.0631,1.06295,1.063,634299998.0
2007-06-20 10:19:00,1.06295,1.0631,1.06295,1.063,592299984.0
2007-06-20 10:20:00,1.063,1.063,1.06295,1.063,44200000.0
2007-06-20 10:21:00,1.063,1.0631,1.063,1.0631,116300001.0
2007-06-20 10:22:00,1.0631,1.0631,1.06285,1.063,434099998.0
2007-06-20 10:23:00,1.063,1.0631,1.063,1.063,385900001.0
2007-06-20 10:24:00,1.063,1.0631,1.063,1.0631,65100001.0
2007-06-20 10:25:00,1.0631,1.0633,1.0631,1.0633,562399999.0
2007-06-20 10:26:00,1.0632,1.0633,1.0632,1.0633,31300001.0
2007-06-20 10:27:00,1.0632,1.0635,1.0632,1.0635,199900001.0
2007-06-20 10:28:00,1.0635,1.0635,1.06345,1.0635,296100002.0
2007-06-20 10:29:00,1.0635,1.0637,1.0634,1.0635,818600001.0
2007-06-20 10:30:00,1.06345,1.06355,1.06345,1.0635,660300006.0
2007-06-20 10:31:00,1.0635,1.0639,1.0633,1.0638,722599991.0
2007-06-20 10:32:00,1.06375,1.0638,1.0635,1.06365,534999998.0
2007-06-20 10:33:00,1.0636,1.06365,1.0634,1.0635,514800003.0
2007-06-20 10:34:00,1.0636,1.064,1.06355,1.064,511099997.0
2007-06-20 10:35:00,1.064,1.0641,1.06395,1.0641,216500001.0
2007-06-20 10:36:00,1.0641,1.0642,1.0638,1.06405,1364099998.0
2007-06-20 10:37:00,1.064,1.0641,1.0639,1.0641,320500001.0
2007-06-20 10:38:00,1.06405,1.06405,1.06365,1.0638,1385699994.0
2007-06-20 10:39:00,1.0638,1.064,1.0638,1.064,509800000.0
2007-06-20 10:40:00,1.064,1.064,1.06375,1.06375,310000000.0
2007-06-20 10:41:00,1.06375,1.0639,1.06365,1.0639,275300001.0
2007-06-20 10:42:00,1.0638,1.0639,1.0637,1.0639,238900001.0
2007-06-20 10:43:00,1.0639,1.064,1.0638,1.064,432399997.0
2007-06-20 10:44:00,1.064,1.0641,1.064,1.064,461900003.0
2007-06-20 10:45:00,1.064,1.064,1.0638,1.064,485699996.0
2007-06-20 10:46:00,1.064,1.064,1.064,1.064,159899996.0
2007-06-20 10:47:00,1.064,1.0641,1.06385,1.06405,528500000.0
2007-06-20 10:48:00,1.0641,1.0642,1.06405,1.0641,328199998.0
2007-06-20 10:49:00,1.06415,1.065,1.06415,1.065,438400000.0
2007-06-20 10:50:00,1.06505,1.06515,1.0645,1.06455,1133330481.0
2007-06-20 10:51:00,1.0646,1.0646,1.064,1.0641,906400004.0
2007-06-20 10:52:00,1.0641,1.0641,1.06385,1.0641,331099998.0
2007-06-20 10:53:00,1.0641,1.0647,1.0641,1.0646,367300000.0
2007-06-20 10:54:00,1.0646,1.0649,1.06455,1.0648,714700005.0
2007-06-20 10:55:00,1.0648,1.0649,1.0646,1.06465,343900002.0
2007-06-20 10:56:00,1.0647,1.0647,1.06465,1.0647,2300000.0
2007-06-20 10:57:00,1.0647,1.0647,1.0647,1.0647,58300000.0
2007-06-20 10:58:00,1.0647,1.0649,1.06465,1.0648,422900001.0
2007-06-20 10:59:00,1.0648,1.065,1.06475,1.0649,815208313.0
2007-06-20 11:00:00,1.0649,1.06515,1.0649,1.06505,932300002.0
2007-06-20 11:01:00,1.065,1.065,1.06485,1.0649,281699998.0
2007-06-20 11:02:00,1.065,1.065,1.0648,1.0648,296400000.0
2007-06-20 11:03:00,1.0648,1.0649,1.0648,1.0648,582999991.0
2007-06-20 11:04:00,1.0648,1.0648,1.0646,1.06465,593599998.0
2007-06-20 11:05:00,1.06465,1.0648,1.06465,1.0647,209299999.0
2007-06-20 11:06:00,1.0647,1.0648,1.06465,1.0648,138500000.0
2007-06-20 11:07:00,1.0648,1.06485,1.06455,1.06485,282300001.0
2007-06-20 11:08:00,1.0648,1.0648,1.0647,1.0648,215099999.0
2007-06-20 11:09:00,1.0648,1.0649,1.0647,1.0648,532899998.0
2007-06-20 11:10:00,1.0648,1.0649,1.06475,1.0649,504400001.0
2007-06-20 11:11:00,1.0649,1.0649,1.06485,1.0649,146400002.0
2007-06-20 11:12:00,1.0649,1.0649,1.0649,1.0649,246700002.0
2007-06-20 11:13:00,1.06495,1.065,1.0649,1.065,112700000.0
2007-06-20 11:14:00,1.065,1.06525,1.065,1.0652,487499998.0
2007-06-20 11:15:00,1.0652,1.0652,1.06505,1.0651,411600001.0
2007-06-20 11:16:00,1.0651,1.06515,1.06505,1.0651,74299999.0
2007-06-20 11:17:00,1.06505,1.06505,1.06495,1.065,238000003.0
2007-06-20 11:18:00,1.065,1.0651,1.065,1.065,121299998.0
2007-06-20 11:19:00,1.06505,1.0652,1.065,1.065,409599996.0
2007-06-20 11:20:00,1.065,1.06515,1.065,1.065,614100001.0
2007-06-20 11:21:00,1.065,1.065,1.0649,1.0649,308800003.0
2007-06-20 11:22:00,1.0649,1.06515,1.0649,1.0651,125300000.0
2007-06-20 11:23:00,1.065,1.06505,1.06465,1.0649,559899998.0
2007-06-20 11:24:00,1.0649,1.0649,1.0646,1.0648,280000000.0
2007-06-20 11:25:00,1.0648,1.0648,1.0648,1.0648,79600000.0
2007-06-20 11:26:00,1.0648,1.0648,1.06465,1.0648,454500004.0
2007-06-20 11:27:00,1.0648,1.0649,1.0648,1.0649,47000000.0
2007-06-20 11:28:00,1.0649,1.0649,1.0648,1.0648,28000001.0
2007-06-20 11:29:00,1.0649,1.0653,1.0648,1.0653,126299999.0
2007-06-20 11:30:00,1.0653,1.0654,1.06515,1.06515,428999998.0
2007-06-20 11:31:00,1.0651,1.0651,1.065,1.065,198600001.0
2007-06-20 11:32:00,1.065,1.0651,1.06495,1.065,668700007.0
2007-06-20 11:33:00,1.065,1.065,1.06475,1.0649,493700000.0
2007-06-20 11:34:00,1.06485,1.065,1.06485,1.0649,221700001.0
2007-06-20 11:35:00,1.0649,1.0649,1.0648,1.0648,236899998.0
2007-06-20 11:36:00,1.0648,1.0649,1.0648,1.0649,189000002.0
2007-06-20 11:37:00,1.0649,1.0649,1.0648,1.0648,234899997.0
2007-06-20 11:38:00,1.0649,1.0649,1.0648,1.0648,60100002.0
2007-06-20 11:39:00,1.06475,1.0649,1.06475,1.0649,135499998.0
2007-06-20 11:40:00,1.06453,1.06484,1.06422,1.06451,943299994.0
2007-06-20 11:41:00,1.06482,1.06483,1.06455,1.06468,1448099990.0
2007-06-20 11:42:00,1.0649,1.06495,1.0649,1.0649,313400000.0
2007-06-20 11:43:00,1.0649,1.0649,1.06485,1.06485,248600000.0
2007-06-20 11:44:00,1.0649,1.0651,1.0649,1.065,1602999997.0
2007-06-20 11:45:00,1.0651,1.0653,1.065,1.0652,423599997.0
2007-06-20 11:46:00,1.0653,1.0654,1.0653,1.0653,631300014.0
2007-06-20 11:47:00,1.0653,1.0653,1.0652,1.0652,565100000.0
2007-06-20 11:48:00,1.0652,1.0653,1.0652,1.0653,134600001.0
2007-06-20 11:49:00,1.0653,1.0655,1.0652,1.0653,846200003.0
2007-06-20 11:50:00,1.0653,1.0656,1.0653,1.0655,166300001.0
2007-06-20 11:51:00,1.0655,1.0655,1.0654,1.0655,320000002.0
2007-06-20 11:52:00,1.0655,1.0656,1.06535,1.0656,320600000.0
2007-06-20 11:53:00,1.0656,1.0663,1.0656,1.0663,2068600015.0
2007-06-20 11:54:00,1.0663,1.0664,1.06595,1.0661,1914800007.0
2007-06-20 11:55:00,1.0661,1.0662,1.06575,1.0659,1397699995.0
2007-06-20 11:56:00,1.0659,1.066,1.06575,1.0659,842199999.0
2007-06-20 11:57:00,1.0658,1.0661,1.0657,1.0657,830399999.0
2007-06-20 11:58:00,1.0657,1.0658,1.06565,1.0657,352800003.0
2007-06-20 11:59:00,1.0657,1.0657,1.0655,1.0657,311600001.0
2007-06-20 12:00:00,1.0657,1.0657,1.0655,1.0655,280399999.0
2007-06-20 12:01:00,1.0656,1.0658,1.0656,1.0657,634100000.0
2007-06-20 12:02:00,1.0657,1.0658,1.0656,1.0657,958400009.0
2007-06-20 12:03:00,1.06565,1.0658,1.06565,1.0658,613000006.0
2007-06-20 12:04:00,1.0657,1.0662,1.0657,1.0661,1382599999.0
2007-06-20 12:05:00,1.0661,1.06635,1.0661,1.06635,454300001.0
2007-06-20 12:06:00,1.0663,1.0664,1.0663,1.0664,316300000.0
2007-06-20 12:07:00,1.0664,1.0665,1.0661,1.0662,811499998.0
2007-06-20 12:08:00,1.0662,1.0664,1.06615,1.0664,109500000.0
2007-06-20 12:09:00,1.0663,1.0664,1.0662,1.0664,197899998.0
2007-06-20 12:10:00,1.0664,1.0664,1.0662,1.0664,219699999.0
2007-06-20 12:11:00,1.06625,1.0663,1.06605,1.0662,630499996.0
2007-06-20 12:12:00,1.0662,1.0662,1.0659,1.0659,173299999.0
2007-06-20 12:13:00,1.0659,1.0659,1.06565,1.0657,546999999.0
2007-06-20 12:14:00,1.0657,1.0658,1.0657,1.0658,63500000.0
2007-06-20 12:15:00,1.0658,1.0658,1.0657,1.0657,79300000.0
2007-06-20 12:16:00,1.0658,1.0658,1.0657,1.0657,20500000.0
2007-06-20 12:17:00,1.0657,1.0657,1.06545,1.0655,203300001.0
2007-06-20 12:18:00,1.06516,1.06535,1.06505,1.06512,855300000.0
2007-06-20 12:19:00,1.06545,1.0658,1.06545,1.06575,241499999.0
2007-06-20 12:20:00,1.0657,1.0657,1.0656,1.0657,457199996.0
2007-06-20 12:21:00,1.0656,1.0657,1.0652,1.0656,1307799992.0
2007-06-20 12:22:00,1.0656,1.0656,1.0654,1.0655,197000000.0
2007-06-20 12:23:00,1.0655,1.0655,1.0655,1.0655,9800000.0
2007-06-20 12:24:00,1.0655,1.06555,1.0654,1.0655,137999996.0
2007-06-20 12:25:00,1.0655,1.0656,1.06535,1.06555,135000000.0
2007-06-20 12:26:00,1.0656,1.0657,1.0656,1.0657,34900000.0
2007-06-20 12:27:00,1.0657,1.0657,1.0656,1.0656,5200000.0
2007-06-20 12:28:00,1.0656,1.0656,1.0655,1.0655,640999998.0
2007-06-20 12:29:00,1.0656,1.0656,1.06545,1.0655,207300001.0
2007-06-20 12:30:00,1.0655,1.0655,1.0655,1.0655,148400007.0
2007-06-20 12:31:00,1.0655,1.0656,1.0655,1.0655,144399999.0
2007-06-20 12:32:00,1.0655,1.0656,1.0655,1.0656,163300001.0
2007-06-20 12:33:00,1.0656,1.06575,1.0656,1.06575,391800006.0
2007-06-20 12:34:00,1.0657,1.06585,1.0657,1.06585,641900008.0
2007-06-20 12:35:00,1.0659,1.0659,1.0659,1.0659,2500000.0
2007-06-20 12:36:00,1.0659,1.066,1.06585,1.06595,209499996.0
2007-06-20 12:37:00,1.066,1.066,1.06585,1.0659,326700001.0
2007-06-20 12:38:00,1.0659,1.0659,1.0658,1.0659,129099999.0
2007-06-20 12:39:00,1.0659,1.0659,1.0658,1.0659,105299999.0
2007-06-20 12:40:00,1.0659,1.0659,1.0659,1.0659,72100002.0
2007-06-20 12:41:00,1.06595,1.06595,1.06585,1.06585,281900003.0
2007-06-20 12:42:00,1.0659,1.0659,1.0659,1.0659,53000000.0
2007-06-20 12:43:00,1.0659,1.0659,1.0659,1.0659,815799999.0
2007-06-20 12:44:00,1.0659,1.06605,1.0659,1.066,456900000.0
2007-06-20 12:45:00,1.066,1.066,1.0658,1.06585,578699998.0
2007-06-20 12:46:00,1.0659,1.0659,1.06575,1.06575,138999999.0
2007-06-20 12:47:00,1.0658,1.0658,1.0658,1.0658,68800001.0
2007-06-20 12:48:00,1.0658,1.0658,1.0657,1.0658,262600006.0
2007-06-20 12:49:00,1.06565,1.0657,1.0655,1.0656,663600000.0
2007-06-20 12:50:00,1.0656,1.0656,1.0655,1.0655,57200000.0
2007-06-20 12:51:00,1.0655,1.0657,1.0655,1.06565,496299996.0
2007-06-20 12:52:00,1.0657,1.0657,1.06545,1.0656,588799995.0
2007-06-20 12:53:00,1.0656,1.0656,1.06555,1.06555,24300000.0
2007-06-20 12:54:00,1.06565,1.0658,1.06565,1.0657,79700000.0
2007-06-20 12:55:00,1.0657,1.0657,1.0657,1.0657,216699998.0
2007-06-20 12:56:00,1.06539,1.06566,1.06534,1.06566,1521000005.0
2007-06-20 12:57:00,1.0657,1.0657,1.0655,1.0655,301000001.0
2007-06-20 12:58:00,1.0654,1.0656,1.0653,1.0653,169899999.0
2007-06-20 12:59:00,1.06535,1.06535,1.0651,1.0652,619799995.0
2007-06-20 13:00:00,1.06515,1.0653,1.065,1.0653,1752099987.0
2007-06-20 13:01:00,1.0653,1.06535,1.06515,1.0652,486100005.0
2007-06-20 13:02:00,1.0652,1.06525,1.06515,1.06525,266400001.0
2007-06-20 13:03:00,1.06488,1.06515,1.06488,1.06504,817899997.0
2007-06-20 13:04:00,1.0652,1.0652,1.0652,1.0652,74000000.0
2007-06-20 13:05:00,1.0652,1.0654,1.0652,1.0654,228899999.0
2007-06-20 13:06:00,1.0654,1.0655,1.06525,1.06525,140500001.0
2007-06-20 13:07:00,1.06525,1.06525,1.0652,1.0652,114400002.0
2007-06-20 13:08:00,1.065,1.06514,1.06486,1.0651,512304000.0
2007-06-20 13:09:00,1.06505,1.06521,1.06505,1.06512,68802000.0
2007-06-20 13:10:00,1.0653,1.0656,1.0653,1.0656,239000001.0
2007-06-20 13:11:00,1.06555,1.0657,1.06545,1.0655,88200000.0
2007-06-20 13:12:00,1.0657,1.0657,1.0656,1.0656,12400000.0
2007-06-20 13:13:00,1.0655,1.0657,1.06545,1.0657,466800002.0
2007-06-20 13:14:00,1.0657,1.0663,1.0657,1.0663,1191199992.0
2007-06-20 13:15:00,1.0663,1.0663,1.066,1.0663,107299999.0
2007-06-20 13:16:00,1.0663,1.0663,1.0662,1.0662,20000000.0
2007-06-20 13:17:00,1.0662,1.0662,1.0662,1.0662,250599999.0
2007-06-20 13:18:00,1.0662,1.0663,1.06585,1.0663,295800001.0
2007-06-20 13:19:00,1.0663,1.0663,1.0661,1.0662,101200000.0
2007-06-20 13:20:00,1.0662,1.0662,1.066,1.066,84199999.0
2007-06-20 13:21:00,1.066,1.0662,1.0657,1.0657,1108399995.0
2007-06-20 13:22:00,1.0658,1.0658,1.0657,1.06575,155900000.0
2007-06-20 13:23:00,1.0658,1.0658,1.0657,1.0657,123899999.0
2007-06-20 13:24:00,1.0657,1.0657,1.0656,1.0656,214099996.0
2007-06-20 13:25:00,1.0656,1.0657,1.0652,1.06525,721599999.0
2007-06-20 13:26:00,1.0654,1.0655,1.0654,1.0654,26700000.0
2007-06-20 13:27:00,1.0654,1.0657,1.0654,1.0657,129900000.0
2007-06-20 13:28:00,1.0657,1.0657,1.0657,1.0657,11000000.0
2007-06-20 13:29:00,1.06555,1.0657,1.0655,1.06565,425899999.0
2007-06-20 13:30:00,1.0657,1.0657,1.0655,1.0657,339400000.0
2007-06-20 13:31:00,1.0657,1.0658,1.06565,1.06575,59100000.0
2007-06-20 13:32:00,1.0657,1.0657,1.06565,1.06565,33400000.0
2007-06-20 13:33:00,1.0657,1.0658,1.0656,1.0657,397199999.0
2007-06-20 13:34:00,1.0657,1.0657,1.0655,1.0656,255999998.0
2007-06-20 13:35:00,1.0656,1.0656,1.06535,1.0655,141199999.0
2007-06-20 13:36:00,1.06545,1.0656,1.06545,1.0655,148300000.0
2007-06-20 13:37:00,1.0655,1.0656,1.0655,1.0656,43899998.0
2007-06-20 13:38:00,1.0656,1.0656,1.06515,1.06535,848399989.0
2007-06-20 13:39:00,1.06535,1.0654,1.0652,1.06525,302500000.0
2007-06-20 13:40:00,1.06525,1.06525,1.06515,1.06525,841299998.0
2007-06-20 13:41:00,1.0654,1.0654,1.06535,1.06535,4800000.0
2007-06-20 13:42:00,1.06535,1.0655,1.0652,1.0654,345278018.0
2007-06-20 13:43:00,1.0654,1.0655,1.0653,1.06535,680199996.0
2007-06-20 13:44:00,1.0654,1.0657,1.0654,1.0657,131700000.0
2007-06-20 13:45:00,1.0657,1.0657,1.0656,1.0657,102599999.0
2007-06-20 13:46:00,1.0657,1.0657,1.0657,1.0657,10100000.0
2007-06-20 13:47:00,1.0657,1.0657,1.0657,1.0657,4100000.0
2007-06-20 13:48:00,1.0657,1.0657,1.06565,1.0657,17900000.0
2007-06-20 13:49:00,1.0657,1.0657,1.0656,1.0657,75200000.0
2007-06-20 13:50:00,1.0657,1.0657,1.0656,1.0656,47800000.0
2007-06-20 13:51:00,1.0656,1.0656,1.0656,1.0656,13600000.0
2007-06-20 13:52:00,1.0656,1.0656,1.0656,1.0656,36100000.0
2007-06-20 13:53:00,1.0656,1.0657,1.0656,1.0657,64100000.0
2007-06-20 13:54:00,1.0657,1.0657,1.06565,1.0657,8900000.0
2007-06-20 13:55:00,1.0657,1.0657,1.0657,1.0657,7600000.0
2007-06-20 13:56:00,1.0657,1.0657,1.0656,1.0656,41599999.0
2007-06-20 13:57:00,1.0656,1.0657,1.0656,1.0657,25300000.0
2007-06-20 13:58:00,1.0657,1.0657,1.0657,1.0657,26500000.0
2007-06-20 13:59:00,1.0657,1.0657,1.0657,1.0657,15600000.0
2007-06-20 14:00:00,1.0657,1.0657,1.06555,1.0657,319900000.0
2007-06-20 14:01:00,1.0657,1.06575,1.0656,1.0657,111700001.0
2007-06-20 14:02:00,1.06575,1.06575,1.0656,1.0656,70800000.0
2007-06-20 14:03:00,1.0657,1.0657,1.0657,1.0657,20000000.0
2007-06-20 14:04:00,1.0657,1.0657,1.0655,1.0656,151299999.0
2007-06-20 14:05:00,1.0656,1.0656,1.0656,1.0656,22600000.0
2007-06-20 14:06:00,1.06565,1.06575,1.0656,1.0656,213900003.0
2007-06-20 14:07:00,1.0657,1.06575,1.06565,1.06565,89400000.0
2007-06-20 14:08:00,1.06565,1.06565,1.06565,1.06565,9600000.0
2007-06-20 14:09:00,1.0656,1.0656,1.0655,1.0655,307300001.0
2007-06-20 14:10:00,1.0656,1.0657,1.06555,1.06555,57000000.0
2007-06-20 14:11:00,1.0656,1.0656,1.0656,1.0656,5900000.0
2007-06-20 14:12:00,1.0656,1.0657,1.06555,1.0656,31500000.0
2007-06-20 14:13:00,1.06555,1.0657,1.06555,1.0657,26300000.0
2007-06-20 14:14:00,1.0657,1.0658,1.0657,1.0658,29400000.0
2007-06-20 14:15:00,1.0658,1.0658,1.06555,1.0657,101100000.0
2007-06-20 14:16:00,1.0657,1.0658,1.0656,1.0658,287899997.0
2007-06-20 14:17:00,1.0658,1.0658,1.0658,1.0658,5300000.0
2007-06-20 14:18:00,1.0658,1.0661,1.0658,1.06595,1011799993.0
2007-06-20 14:19:00,1.06595,1.06595,1.06575,1.0658,500599995.0
2007-06-20 14:20:00,1.06575,1.066,1.06575,1.06595,1326499998.0
2007-06-20 14:21:00,1.0659,1.06595,1.06585,1.06585,370399996.0
2007-06-20 14:22:00,1.06595,1.06595,1.0658,1.0659,408999998.0
2007-06-20 14:23:00,1.0659,1.066,1.0659,1.066,344800000.0
2007-06-20 14:24:00,1.066,1.06605,1.0659,1.0659,148100000.0
2007-06-20 14:25:00,1.0659,1.0659,1.0659,1.0659,192500000.0
2007-06-20 14:26:00,1.0659,1.0659,1.0659,1.0659,17900000.0
2007-06-20 14:27:00,1.0659,1.0659,1.06575,1.0659,451900001.0
2007-06-20 14:28:00,1.0659,1.06595,1.06585,1.06595,991999997.0
2007-06-20 14:29:00,1.06595,1.066,1.0658,1.066,771799996.0
2007-06-20 14:30:00,1.0661,1.0673,1.0661,1.0669,1279689610.0
2007-06-20 14:31:00,1.0669,1.0671,1.0668,1.0668,1279689610.0
2007-06-20 14:32:00,1.0668,1.0672,1.0668,1.06695,793400002.0
2007-06-20 14:33:00,1.067,1.06705,1.0667,1.06685,1607200004.0
2007-06-20 14:34:00,1.06685,1.0672,1.0668,1.0672,495500000.0
2007-06-20 14:35:00,1.0672,1.06735,1.067,1.0672,1354500003.0
2007-06-20 14:36:00,1.0672,1.0673,1.067,1.06705,1117800004.0
2007-06-20 14:37:00,1.06705,1.06705,1.0665,1.06655,1066600000.0
2007-06-20 14:38:00,1.0665,1.0666,1.0664,1.0665,1938999999.0
2007-06-20 14:39:00,1.0665,1.0665,1.0662,1.06635,2001700013.0
2007-06-20 14:40:00,1.06635,1.0664,1.066,1.06615,1932099991.0
2007-06-20 14:41:00,1.06615,1.06625,1.0661,1.06615,326300002.0
2007-06-20 14:42:00,1.06615,1.06615,1.06595,1.06595,425299997.0
2007-06-20 14:43:00,1.06595,1.0661,1.06595,1.0661,420099998.0
2007-06-20 14:44:00,1.06615,1.0664,1.06615,1.0663,1106100000.0
2007-06-20 14:45:00,1.0663,1.0663,1.06625,1.06625,140100000.0
2007-06-20 14:46:00,1.0663,1.0663,1.06625,1.06625,4800000.0
2007-06-20 14:47:00,1.06625,1.0666,1.0662,1.0664,1469500006.0
2007-06-20 14:48:00,1.0664,1.0664,1.06625,1.0664,269700001.0
2007-06-20 14:49:00,1.0664,1.0664,1.06615,1.06615,710199994.0
2007-06-20 14:50:00,1.0662,1.06625,1.06615,1.06625,656999998.0
2007-06-20 14:51:00,1.06625,1.0663,1.0662,1.0663,215000002.0
2007-06-20 14:52:00,1.0663,1.06635,1.0662,1.0663,526900002.0
2007-06-20 14:53:00,1.06635,1.0664,1.0663,1.06635,420799998.0
2007-06-20 14:54:00,1.06635,1.0666,1.06635,1.0665,565500007.0
2007-06-20 14:55:00,1.0665,1.06665,1.0665,1.0666,418900000.0
2007-06-20 14:56:00,1.0666,1.06665,1.06655,1.0666,228400000.0
2007-06-20 14:57:00,1.0666,1.0667,1.06655,1.0667,276100004.0
2007-06-20 14:58:00,1.0667,1.067,1.0667,1.06695,487800003.0
2007-06-20 14:59:00,1.0669,1.06725,1.0668,1.0672,663999997.0
2007-06-20 15:00:00,1.0672,1.06725,1.06705,1.0672,124000000.0
2007-06-20 15:01:00,1.0672,1.0672,1.06655,1.0667,1883600007.0
2007-06-20 15:02:00,1.0667,1.0669,1.0667,1.0668,897600002.0
2007-06-20 15:03:00,1.0669,1.067,1.06675,1.06675,553600001.0
2007-06-20 15:04:00,1.06675,1.0669,1.0667,1.0669,815500008.0
2007-06-20 15:05:00,1.0669,1.0671,1.0668,1.06705,1082699992.0
2007-06-20 15:06:00,1.06705,1.0673,1.06705,1.0673,601099995.0
2007-06-20 15:07:00,1.0673,1.0673,1.06725,1.0673,1634899985.0
2007-06-20 15:08:00,1.0673,1.0673,1.06725,1.06725,792399992.0
2007-06-20 15:09:00,1.0673,1.0673,1.06725,1.0673,350400000.0
2007-06-20 15:10:00,1.0673,1.0678,1.0673,1.0678,1427400015.0
2007-06-20 15:11:00,1.0677,1.0682,1.0676,1.0682,1862999997.0
2007-06-20 15:12:00,1.0684,1.0686,1.0682,1.0683,1862999997.0
2007-06-20 15:13:00,1.0684,1.0684,1.0682,1.0683,1862999997.0
2007-06-20 15:14:00,1.0682,1.0683,1.0682,1.0683,1862999997.0
2007-06-20 15:15:00,1.0682,1.0682,1.0679,1.0679,1862999997.0
2007-06-20 15:16:00,1.0679,1.0679,1.0675,1.0676,1862999997.0
2007-06-20 15:17:00,1.0675,1.0676,1.0675,1.0675,1095399988.0
2007-06-20 15:18:00,1.0676,1.0677,1.06745,1.0675,1095399988.0
2007-06-20 15:19:00,1.06745,1.0676,1.06745,1.0676,1747200014.0
2007-06-20 15:20:00,1.0676,1.06775,1.0676,1.06775,490400004.0
2007-06-20 15:21:00,1.0678,1.0679,1.06775,1.06775,278299999.0
2007-06-20 15:22:00,1.06775,1.0678,1.0677,1.0678,1322500000.0
2007-06-20 15:23:00,1.0678,1.0681,1.0678,1.06805,1514700002.0
2007-06-20 15:24:00,1.0681,1.0682,1.06805,1.0682,1892100000.0
2007-06-20 15:25:00,1.0682,1.0683,1.0681,1.0683,1284800001.0
2007-06-20 15:26:00,1.0683,1.06855,1.0683,1.0685,692599998.0
2007-06-20 15:27:00,1.06855,1.06855,1.0681,1.0681,1101000000.0
2007-06-20 15:28:00,1.0681,1.06865,1.0681,1.06865,2030500009.0
2007-06-20 15:29:00,1.06865,1.06865,1.06835,1.0684,646599998.0
2007-06-20 15:30:00,1.06845,1.0685,1.06815,1.06815,1485699992.0
2007-06-20 15:31:00,1.06815,1.0682,1.06785,1.0679,2054199994.0
2007-06-20 15:32:00,1.068,1.0683,1.06795,1.0681,2038899994.0
2007-06-20 15:33:00,1.06815,1.0682,1.068,1.0681,625599998.0
2007-06-20 15:34:00,1.0681,1.0682,1.06805,1.06805,292299997.0
2007-06-20 15:35:00,1.06805,1.0682,1.06805,1.0682,766700000.0
2007-06-20 15:36:00,1.0682,1.0682,1.0682,1.0682,953100003.0
2007-06-20 15:37:00,1.0682,1.0682,1.06805,1.0681,822500005.0
2007-06-20 15:38:00,1.06805,1.0682,1.06785,1.0679,1044700007.0
2007-06-20 15:39:00,1.06795,1.0682,1.06795,1.0681,1837099998.0
2007-06-20 15:40:00,1.0681,1.0683,1.0681,1.0683,524299997.0
2007-06-20 15:41:00,1.0682,1.0682,1.068,1.0681,611799999.0
2007-06-20 15:42:00,1.0681,1.0682,1.0681,1.0681,632800004.0
2007-06-20 15:43:00,1.0681,1.0681,1.06785,1.06795,1274499992.0
2007-06-20 15:44:00,1.06795,1.06795,1.0678,1.06795,1184300010.0
2007-06-20 15:45:00,1.068,1.068,1.0677,1.0677,1887999994.0
2007-06-20 15:46:00,1.0677,1.0677,1.06755,1.06755,1966999995.0
2007-06-20 15:47:00,1.0677,1.06775,1.0675,1.0677,1283599998.0
2007-06-20 15:48:00,1.0677,1.06795,1.0677,1.06795,1937999990.0
2007-06-20 15:49:00,1.068,1.0681,1.06775,1.06785,1465199990.0
2007-06-20 15:50:00,1.0677,1.0678,1.0677,1.0678,705500004.0
2007-06-20 15:51:00,1.0679,1.0682,1.06785,1.0681,705500004.0
2007-06-20 15:52:00,1.0681,1.0681,1.0681,1.0681,92600000.0
2007-06-20 15:53:00,1.0681,1.0682,1.06805,1.06815,265200000.0
2007-06-20 15:54:00,1.0682,1.0683,1.06815,1.0682,320600000.0
2007-06-20 15:55:00,1.068,1.0681,1.0676,1.0677,1011799995.0
2007-06-20 15:56:00,1.0681,1.0682,1.06805,1.0681,1011799995.0
2007-06-20 15:57:00,1.0681,1.0681,1.06765,1.06765,1117399992.0
2007-06-20 15:58:00,1.0677,1.0678,1.0676,1.0678,734199996.0
2007-06-20 15:59:00,1.0678,1.0678,1.0677,1.0677,1653499971.0
2007-06-20 16:00:00,1.0677,1.06795,1.0677,1.06795,1872500004.0
2007-06-20 16:01:00,1.068,1.068,1.0678,1.0678,325199999.0
2007-06-20 16:02:00,1.0678,1.0678,1.0675,1.0675,662700002.0
2007-06-20 16:03:00,1.0674,1.0675,1.0673,1.0674,1931499988.0
2007-06-20 16:04:00,1.0673,1.0674,1.0673,1.0673,1931499988.0
2007-06-20 16:05:00,1.06735,1.0675,1.06735,1.0675,1931499988.0
2007-06-20 16:06:00,1.0675,1.0675,1.06735,1.06735,1582799984.0
2007-06-20 16:07:00,1.0674,1.0674,1.06725,1.06735,1348000006.0
2007-06-20 16:08:00,1.06735,1.0674,1.06725,1.06725,741200003.0
2007-06-20 16:09:00,1.0673,1.0674,1.06725,1.0674,566699987.0
2007-06-20 16:10:00,1.0674,1.0676,1.06725,1.0676,2055200004.0
2007-06-20 16:11:00,1.0677,1.0677,1.0675,1.0675,1219800002.0
2007-06-20 16:12:00,1.0675,1.0675,1.0673,1.0674,988000010.0
2007-06-20 16:13:00,1.0674,1.0674,1.06675,1.06675,610099995.0
2007-06-20 16:14:00,1.0668,1.06705,1.0668,1.067,842200004.0
2007-06-20 16:15:00,1.067,1.0671,1.0669,1.067,436899998.0
2007-06-20 16:16:00,1.067,1.06715,1.067,1.067,315800001.0
2007-06-20 16:17:00,1.067,1.06715,1.0669,1.06715,387299999.0
2007-06-20 16:18:00,1.06715,1.06715,1.0669,1.06695,656700001.0
2007-06-20 16:19:00,1.0669,1.06705,1.0669,1.06705,911500006.0
2007-06-20 16:20:00,1.06705,1.06705,1.067,1.06705,47200000.0
2007-06-20 16:21:00,1.067,1.06705,1.06695,1.06705,294300000.0
2007-06-20 16:22:00,1.06705,1.0671,1.06685,1.06685,523899999.0
2007-06-20 16:23:00,1.06685,1.06685,1.0665,1.06675,1149800001.0
2007-06-20 16:24:00,1.06675,1.06675,1.06645,1.06655,1094399997.0
2007-06-20 16:25:00,1.06655,1.06665,1.06655,1.0666,395399999.0
2007-06-20 16:26:00,1.0666,1.0666,1.06625,1.0665,1116599997.0
2007-06-20 16:27:00,1.0664,1.0665,1.0663,1.0665,1179700000.0
2007-06-20 16:28:00,1.0665,1.06665,1.06625,1.0664,1643099995.0
2007-06-20 16:29:00,1.0664,1.0666,1.06625,1.0665,847299993.0
2007-06-20 16:30:00,1.0664,1.067,1.0664,1.067,1151099996.0
2007-06-20 16:31:00,1.06705,1.0672,1.06695,1.0672,1151099996.0
2007-06-20 16:32:00,1.0672,1.0673,1.0672,1.0673,719800002.0
2007-06-20 16:33:00,1.0673,1.0673,1.06675,1.0668,1193900004.0
2007-06-20 16:34:00,1.0668,1.06685,1.0668,1.0668,991500002.0
2007-06-20 16:35:00,1.0668,1.0668,1.06665,1.06675,1054200003.0
2007-06-20 16:36:00,1.06675,1.06685,1.06675,1.0668,189900000.0
2007-06-20 16:37:00,1.06685,1.06685,1.06665,1.06665,315300003.0
2007-06-20 16:38:00,1.06665,1.0668,1.06655,1.0667,1606000003.0
2007-06-20 16:39:00,1.0667,1.0668,1.0666,1.0667,748900004.0
2007-06-20 16:40:00,1.0667,1.0667,1.0663,1.06645,1567400000.0
2007-06-20 16:41:00,1.06645,1.06655,1.06625,1.0665,1560399992.0
2007-06-20 16:42:00,1.0665,1.0665,1.0663,1.0663,1560699987.0
2007-06-20 16:43:00,1.0663,1.0663,1.06625,1.0663,901999997.0
2007-06-20 16:44:00,1.0663,1.0663,1.0662,1.06625,37900000.0
2007-06-20 16:45:00,1.0662,1.06625,1.06595,1.066,233700001.0
2007-06-20 16:46:00,1.0657,1.0657,1.0652,1.0655,1940100001.0
2007-06-20 16:47:00,1.06555,1.0659,1.06555,1.0659,1940100001.0
2007-06-20 16:48:00,1.0659,1.066,1.0659,1.06595,383100003.0
2007-06-20 16:49:00,1.06595,1.066,1.06565,1.06565,410900000.0
2007-06-20 16:50:00,1.06565,1.06595,1.0655,1.0659,1963499992.0
2007-06-20 16:51:00,1.0659,1.066,1.0659,1.06595,566000004.0
2007-06-20 16:52:00,1.06595,1.0664,1.06585,1.06625,803800002.0
2007-06-20 16:53:00,1.06625,1.0664,1.0659,1.066,723900002.0
2007-06-20 16:54:00,1.066,1.066,1.06545,1.06555,1359899997.0
2007-06-20 16:55:00,1.0655,1.0657,1.06545,1.0656,169500000.0
2007-06-20 16:56:00,1.0656,1.0658,1.0655,1.0656,1392500003.0
2007-06-20 16:57:00,1.0656,1.0657,1.06545,1.0656,1466399997.0
2007-06-20 16:58:00,1.06555,1.0656,1.06525,1.06525,893000004.0
2007-06-20 16:59:00,1.0652,1.0652,1.064,1.064,93800000.0
2007-06-20 17:00:00,1.0641,1.0643,1.0637,1.0643,93800000.0
2007-06-20 17:01:00,1.0642,1.0643,1.0641,1.0642,93800000.0
2007-06-20 17:02:00,1.06445,1.06455,1.06445,1.06445,93800000.0
2007-06-20 17:03:00,1.0645,1.0647,1.06445,1.06455,692499997.0
2007-06-20 17:04:00,1.06455,1.06455,1.06425,1.06445,514300001.0
2007-06-20 17:05:00,1.06445,1.06445,1.06405,1.06415,1863899986.0
2007-06-20 17:06:00,1.0642,1.06435,1.06415,1.06435,772900002.0
2007-06-20 17:07:00,1.06435,1.0645,1.06435,1.0644,158600000.0
2007-06-20 17:08:00,1.0645,1.0645,1.0644,1.0644,29100000.0
2007-06-20 17:09:00,1.06445,1.0645,1.0643,1.06445,310300002.0
2007-06-20 17:10:00,1.06445,1.06445,1.0643,1.0644,216900002.0
2007-06-20 17:11:00,1.0644,1.0645,1.0643,1.0645,139500000.0
2007-06-20 17:12:00,1.0645,1.0645,1.06425,1.06435,1301400005.0
2007-06-20 17:13:00,1.0644,1.0644,1.0644,1.0644,25500000.0
2007-06-20 17:14:00,1.0644,1.0644,1.06375,1.0638,644699997.0
2007-06-20 17:15:00,1.0638,1.0638,1.06305,1.0636,1999399991.0
2007-06-20 17:16:00,1.0636,1.0636,1.0633,1.0634,721100006.0
2007-06-20 17:17:00,1.0634,1.0636,1.0634,1.0635,405299998.0
2007-06-20 17:18:00,1.0635,1.0637,1.06345,1.0636,295699998.0
2007-06-20 17:19:00,1.0636,1.0639,1.0636,1.0638,1883500001.0
2007-06-20 17:20:00,1.0638,1.0639,1.06375,1.0638,439400001.0
2007-06-20 17:21:00,1.0638,1.06385,1.0637,1.06385,798100011.0
2007-06-20 17:22:00,1.0638,1.0638,1.06365,1.0638,869199988.0
2007-06-20 17:23:00,1.06375,1.0642,1.06375,1.0642,1776899989.0
2007-06-20 17:24:00,1.0642,1.0642,1.064,1.0641,773199996.0
2007-06-20 17:25:00,1.0641,1.0641,1.064,1.0641,877800003.0
2007-06-20 17:26:00,1.0641,1.0642,1.064,1.0642,880599998.0
2007-06-20 17:27:00,1.0642,1.0642,1.06405,1.0642,754099994.0
2007-06-20 17:28:00,1.0642,1.0642,1.0641,1.0641,608799999.0
2007-06-20 17:29:00,1.0641,1.0641,1.06405,1.0641,300100000.0
2007-06-20 17:30:00,1.0639,1.0645,1.0639,1.0645,193500000.0
2007-06-20 17:31:00,1.06455,1.0647,1.06455,1.06465,193500000.0
2007-06-20 17:32:00,1.06465,1.0647,1.06455,1.06465,514602003.0
2007-06-20 17:33:00,1.0647,1.0647,1.06435,1.0645,1163500003.0
2007-06-20 17:34:00,1.0645,1.0645,1.0642,1.0642,632500013.0
2007-06-20 17:35:00,1.06425,1.0643,1.06425,1.0643,55400000.0
2007-06-20 17:36:00,1.0643,1.0644,1.06425,1.06425,656300004.0
2007-06-20 17:37:00,1.0643,1.0643,1.0641,1.0642,918349994.0
2007-06-20 17:38:00,1.0642,1.0642,1.064,1.06405,809199996.0
2007-06-20 17:39:00,1.06405,1.06405,1.064,1.064,760799996.0
2007-06-20 17:40:00,1.064,1.064,1.06375,1.06375,551099999.0
2007-06-20 17:41:00,1.0638,1.0639,1.0636,1.0637,1634300014.0
2007-06-20 17:42:00,1.06375,1.06385,1.06365,1.0638,1781000005.0
2007-06-20 17:43:00,1.0638,1.0639,1.06375,1.06385,726700002.0
2007-06-20 17:44:00,1.0638,1.0638,1.06375,1.0638,419899997.0
2007-06-20 17:45:00,1.0638,1.0638,1.06355,1.06355,47800000.0
2007-06-20 17:46:00,1.06355,1.06375,1.06355,1.06375,784100002.0
2007-06-20 17:47:00,1.06375,1.0638,1.06365,1.0637,714200005.0
2007-06-20 17:48:00,1.0636,1.06375,1.0636,1.0637,989000007.0
2007-06-20 17:49:00,1.06365,1.06385,1.06365,1.06385,772699987.0
2007-06-20 17:50:00,1.0638,1.0639,1.0638,1.0639,222600006.0
2007-06-20 17:51:00,1.0639,1.06415,1.0639,1.0641,1824299993.0
2007-06-20 17:52:00,1.06405,1.0646,1.06405,1.06455,1103399996.0
2007-06-20 17:53:00,1.06455,1.06455,1.0643,1.06455,833900003.0
2007-06-20 17:54:00,1.06455,1.0646,1.0644,1.0646,1492699994.0
2007-06-20 17:55:00,1.06455,1.06475,1.0645,1.0647,1763299999.0
2007-06-20 17:56:00,1.0647,1.06475,1.06445,1.06445,987079998.0
2007-06-20 17:57:00,1.0645,1.06455,1.0643,1.06455,920000003.0
2007-06-20 17:58:00,1.0645,1.0648,1.0645,1.0646,610899998.0
2007-06-20 17:59:00,1.0647,1.0647,1.0645,1.0646,610899998.0
2007-06-20 18:00:00,1.06455,1.0646,1.0643,1.0644,803160010.0
2007-06-20 18:01:00,1.0644,1.0646,1.0644,1.0646,105100000.0
2007-06-20 18:02:00,1.0645,1.0646,1.0644,1.06445,309900001.0
2007-06-20 18:03:00,1.06445,1.0645,1.0643,1.0644,841200002.0
2007-06-20 18:04:00,1.0644,1.06445,1.0644,1.06445,26400000.0
2007-06-20 18:05:00,1.06445,1.06455,1.0641,1.06415,239900000.0
2007-06-20 18:06:00,1.0642,1.0642,1.0641,1.0641,231300002.0
2007-06-20 18:07:00,1.0641,1.0644,1.0641,1.0643,977999997.0
2007-06-20 18:08:00,1.0643,1.06435,1.0642,1.0642,762399993.0
2007-06-20 18:09:00,1.0642,1.0642,1.06415,1.06415,536500001.0
2007-06-20 18:10:00,1.06415,1.0643,1.06415,1.0642,830799995.0
2007-06-20 18:11:00,1.0643,1.06455,1.0642,1.06445,1375600015.0
2007-06-20 18:12:00,1.0645,1.0645,1.06435,1.0645,159700000.0
2007-06-20 18:13:00,1.0645,1.0645,1.06445,1.06445,39000000.0
2007-06-20 18:14:00,1.0645,1.0645,1.06435,1.06445,150100000.0
2007-06-20 18:15:00,1.06445,1.0645,1.06445,1.06445,64500000.0
2007-06-20 18:16:00,1.06445,1.06445,1.0644,1.06445,319500007.0
2007-06-20 18:17:00,1.0645,1.0645,1.0644,1.0644,196399999.0
2007-06-20 18:18:00,1.06445,1.06445,1.06445,1.06445,20000000.0
2007-06-20 18:19:00,1.06445,1.06455,1.06445,1.06455,128300000.0
2007-06-20 18:20:00,1.0645,1.06455,1.0645,1.06455,41600000.0
2007-06-20 18:21:00,1.0645,1.06455,1.0644,1.06445,119100002.0
2007-06-20 18:22:00,1.0645,1.0645,1.06435,1.06435,35200000.0
2007-06-20 18:23:00,1.06435,1.06435,1.06415,1.06415,162900005.0
2007-06-20 18:24:00,1.0642,1.0642,1.0642,1.0642,15200000.0
2007-06-20 18:25:00,1.0642,1.0643,1.0641,1.0641,128699998.0
2007-06-20 18:26:00,1.0641,1.0642,1.06405,1.0642,596100006.0
2007-06-20 18:27:00,1.0642,1.0642,1.0641,1.0641,122500000.0
2007-06-20 18:28:00,1.0641,1.0642,1.0641,1.0642,192899999.0
2007-06-20 18:29:00,1.0642,1.0643,1.0642,1.0643,43700000.0
2007-06-20 18:30:00,1.06425,1.0643,1.06425,1.0643,38100000.0
2007-06-20 18:31:00,1.0643,1.0643,1.0643,1.0643,24000000.0
2007-06-20 18:32:00,1.06382,1.06403,1.06377,1.064,595600000.0
2007-06-20 18:33:00,1.0643,1.0643,1.0643,1.0643,1600000.0
2007-06-20 18:34:00,1.0643,1.0643,1.0643,1.0643,115200000.0
2007-06-20 18:35:00,1.0643,1.0644,1.0643,1.0644,68400000.0
2007-06-20 18:36:00,1.0644,1.06445,1.06425,1.06425,39200000.0
2007-06-20 18:37:00,1.06425,1.06435,1.06425,1.0643,116000000.0
2007-06-20 18:38:00,1.06407,1.06417,1.06389,1.06402,1455000003.0
2007-06-20 18:39:00,1.0643,1.0643,1.0643,1.0643,8000000.0
2007-06-20 18:40:00,1.0643,1.0643,1.0643,1.0643,22400000.0
2007-06-20 18:41:00,1.0643,1.0643,1.0643,1.0643,3200000.0
2007-06-20 18:42:00,1.0643,1.0643,1.0643,1.0643,4800000.0
2007-06-20 18:43:00,1.06385,1.06412,1.06385,1.06398,550700002.0
2007-06-20 18:44:00,1.06395,1.06395,1.06369,1.06377,286599996.0
2007-06-20 18:45:00,1.06407,1.06418,1.06401,1.06415,923399997.0
2007-06-20 18:46:00,1.0643,1.0643,1.06425,1.06425,9100000.0
2007-06-20 18:47:00,1.06425,1.0643,1.06425,1.0643,7500000.0
2007-06-20 18:48:00,1.0643,1.06435,1.0643,1.06435,19100000.0
2007-06-20 18:49:00,1.06435,1.06445,1.06435,1.06445,31200000.0
2007-06-20 18:50:00,1.06445,1.0645,1.0644,1.0645,139100002.0
2007-06-20 18:51:00,1.0645,1.0645,1.0645,1.0645,14400000.0
2007-06-20 18:52:00,1.0645,1.06455,1.0645,1.06455,69600000.0
2007-06-20 18:53:00,1.0646,1.0647,1.06455,1.0646,50300000.0
2007-06-20 18:54:00,1.0646,1.0646,1.0646,1.0646,76100000.0
2007-06-20 18:55:00,1.0646,1.0646,1.0646,1.0646,23900000.0
2007-06-20 18:56:00,1.0646,1.0646,1.06455,1.0646,56900000.0
2007-06-20 18:57:00,1.0646,1.06465,1.0646,1.06465,61600000.0
2007-06-20 18:58:00,1.06465,1.06465,1.0646,1.06465,228799996.0
2007-06-20 18:59:00,1.06465,1.0647,1.0646,1.06465,219900000.0
2007-06-20 19:00:00,1.06465,1.06475,1.06465,1.06465,203499998.0
2007-06-20 19:01:00,1.0647,1.06475,1.0647,1.0647,336200002.0
2007-06-20 19:02:00,1.06475,1.06475,1.06475,1.06475,42400000.0
2007-06-20 19:03:00,1.06475,1.0648,1.06475,1.06475,21400000.0
2007-06-20 19:04:00,1.06475,1.06475,1.06475,1.06475,96000000.0
2007-06-20 19:05:00,1.06475,1.06475,1.06475,1.06475,141000000.0
2007-06-20 19:06:00,1.06475,1.065,1.0647,1.06485,622600003.0
2007-06-20 19:07:00,1.06485,1.06495,1.0648,1.06485,215600000.0
2007-06-20 19:08:00,1.0649,1.06545,1.0649,1.06535,1641400009.0
2007-06-20 19:09:00,1.06535,1.06535,1.06525,1.06535,314099999.0
2007-06-20 19:10:00,1.0654,1.0654,1.06535,1.0654,45300000.0
2007-06-20 19:11:00,1.0654,1.0655,1.06535,1.06535,332599998.0
2007-06-20 19:12:00,1.0654,1.0655,1.0654,1.0655,76500000.0
2007-06-20 19:13:00,1.0655,1.0655,1.06545,1.06545,33800000.0
2007-06-20 19:14:00,1.0655,1.06555,1.06545,1.0655,208500000.0
2007-06-20 19:15:00,1.0655,1.0655,1.0654,1.0654,27800000.0
2007-06-20 19:16:00,1.0654,1.06545,1.0654,1.06545,219300000.0
2007-06-20 19:17:00,1.0654,1.0654,1.0654,1.0654,56600000.0
2007-06-20 19:18:00,1.0654,1.0654,1.0654,1.0654,48400000.0
2007-06-20 19:19:00,1.0654,1.0654,1.0654,1.0654,16400000.0
2007-06-20 19:20:00,1.0654,1.0654,1.06515,1.0652,702600002.0
2007-06-20 19:21:00,1.0652,1.06525,1.06515,1.06515,126800001.0
2007-06-20 19:22:00,1.0652,1.06525,1.06515,1.0652,307000000.0
2007-06-20 19:23:00,1.0652,1.0653,1.065,1.065,310800000.0
2007-06-20 19:24:00,1.065,1.0652,1.065,1.0652,477099997.0
2007-06-20 19:25:00,1.0652,1.0653,1.0652,1.06525,458899999.0
2007-06-20 19:26:00,1.0651,1.0654,1.0651,1.0654,935300009.0
2007-06-20 19:27:00,1.0653,1.0653,1.06515,1.06515,935300009.0
2007-06-20 19:28:00,1.0652,1.0653,1.06515,1.0652,710000003.0
2007-06-20 19:29:00,1.0652,1.0653,1.0652,1.06525,335299996.0
2007-06-20 19:30:00,1.06525,1.06525,1.0652,1.0652,19800000.0
2007-06-20 19:31:00,1.0652,1.0652,1.0652,1.0652,35000000.0
2007-06-20 19:32:00,1.0652,1.0652,1.06515,1.0652,14400000.0
2007-06-20 19:33:00,1.0649,1.06495,1.06485,1.06487,148500001.0
2007-06-20 19:34:00,1.0652,1.0652,1.0652,1.0652,27500000.0
2007-06-20 19:35:00,1.0652,1.0652,1.0652,1.0652,55600000.0
2007-06-20 19:36:00,1.0652,1.06525,1.06515,1.0652,638999985.0
2007-06-20 19:37:00,1.06525,1.06525,1.06515,1.06515,165099999.0
2007-06-20 19:38:00,1.06497,1.06499,1.06486,1.06499,38500000.0
2007-06-20 19:39:00,1.0652,1.0652,1.0652,1.0652,27600000.0
2007-06-20 19:40:00,1.0652,1.0652,1.0652,1.0652,4300000.0
2007-06-20 19:41:00,1.06494,1.06497,1.06486,1.06486,291200002.0
2007-06-20 19:42:00,1.06476,1.06497,1.06474,1.06488,549700003.0
2007-06-20 19:43:00,1.0652,1.0652,1.06515,1.06515,377999997.0
2007-06-20 19:44:00,1.0654,1.0654,1.0653,1.0653,119000000.0
2007-06-20 19:45:00,1.0653,1.0654,1.0653,1.0653,106400000.0
2007-06-20 19:46:00,1.0653,1.06535,1.0653,1.0653,157500001.0
2007-06-20 19:47:00,1.0653,1.0653,1.0651,1.06525,378399997.0
2007-06-20 19:48:00,1.06525,1.06535,1.06525,1.06535,600099995.0
2007-06-20 19:49:00,1.06535,1.06535,1.0653,1.0653,341000008.0
2007-06-20 19:50:00,1.0653,1.0653,1.06525,1.06525,28600000.0
2007-06-20 19:51:00,1.06474,1.06498,1.06474,1.06498,599799997.0
2007-06-20 19:52:00,1.0653,1.0653,1.06505,1.0651,90700001.0
2007-06-20 19:53:00,1.0651,1.0651,1.06505,1.06505,17600000.0
2007-06-20 19:54:00,1.06505,1.06505,1.065,1.06505,39700000.0
2007-06-20 19:55:00,1.06505,1.06505,1.065,1.065,7500000.0
2007-06-20 19:56:00,1.06482,1.06484,1.06438,1.06453,447700000.0
2007-06-20 19:57:00,1.06475,1.0649,1.06473,1.0649,401299999.0
2007-06-20 19:58:00,1.06487,1.06487,1.06454,1.06467,94999999.0
2007-06-20 19:59:00,1.065,1.065,1.065,1.065,2000000.0
2007-06-20 20:00:00,1.06486,1.06486,1.06458,1.06485,79900000.0
2007-06-20 20:01:00,1.06484,1.06497,1.06483,1.06483,29600000.0
2007-06-20 20:02:00,1.065,1.06505,1.065,1.065,504599997.0
2007-06-20 20:03:00,1.065,1.065,1.065,1.065,19400000.0
2007-06-20 20:04:00,1.065,1.065,1.065,1.065,42600000.0
2007-06-20 20:05:00,1.065,1.0652,1.065,1.0652,253199999.0
2007-06-20 20:06:00,1.0652,1.06525,1.0652,1.06525,125699998.0
2007-06-20 20:07:00,1.0653,1.0653,1.0653,1.0653,3200000.0
2007-06-20 20:08:00,1.06484,1.06502,1.06484,1.06498,65000000.0
2007-06-20 20:09:00,1.0653,1.0653,1.0653,1.0653,4800000.0
2007-06-20 20:10:00,1.0653,1.0653,1.0652,1.0652,39500000.0
2007-06-20 20:11:00,1.0652,1.0652,1.0652,1.0652,4800000.0
2007-06-20 20:12:00,1.0652,1.0652,1.0652,1.0652,19200000.0
2007-06-20 20:13:00,1.0652,1.0652,1.06515,1.06515,15800000.0
2007-06-20 20:14:00,1.06515,1.06515,1.06515,1.06515,3000000.0
2007-06-20 20:15:00,1.06515,1.06515,1.06515,1.06515,24000000.0
2007-06-20 20:16:00,1.06515,1.06515,1.06515,1.06515,6000000.0
2007-06-20 20:17:00,1.06515,1.06525,1.065,1.06525,154900000.0
2007-06-20 20:18:00,1.0652,1.06535,1.0652,1.0653,813299993.0
2007-06-20 20:19:00,1.0653,1.0654,1.0652,1.06535,338899997.0
2007-06-20 20:20:00,1.06535,1.06545,1.06535,1.0654,91200000.0
2007-06-20 20:21:00,1.06535,1.0654,1.06535,1.0654,43300000.0
2007-06-20 20:22:00,1.06502,1.06511,1.06487,1.06487,10900000.0
2007-06-20 20:23:00,1.06535,1.06535,1.06525,1.0653,180100001.0
2007-06-20 20:24:00,1.0653,1.0653,1.0653,1.0653,101900000.0
2007-06-20 20:25:00,1.0653,1.0653,1.065,1.0651,179100004.0
2007-06-20 20:26:00,1.0651,1.0652,1.06505,1.0652,323200001.0
2007-06-20 20:27:00,1.06476,1.06498,1.06476,1.06495,61000000.0
2007-06-20 20:28:00,1.0652,1.0652,1.06515,1.0652,44100000.0
2007-06-20 20:29:00,1.06525,1.06525,1.06525,1.06525,1600000.0
2007-06-20 20:30:00,1.0652,1.0652,1.06515,1.06515,244899997.0
2007-06-20 20:31:00,1.06515,1.06515,1.0646,1.0647,600799999.0
2007-06-20 20:32:00,1.06455,1.0646,1.0645,1.0646,510199996.0
2007-06-20 20:33:00,1.0646,1.06465,1.06445,1.0646,235800000.0
2007-06-20 20:34:00,1.0646,1.06485,1.06455,1.0647,1297099993.0
2007-06-20 20:35:00,1.0647,1.0648,1.0647,1.0648,244099998.0
2007-06-20 20:36:00,1.0648,1.0648,1.0648,1.0648,147000000.0
2007-06-20 20:37:00,1.0648,1.0649,1.0648,1.0649,488100009.0
2007-06-20 20:38:00,1.0649,1.0649,1.0649,1.0649,378100000.0
2007-06-20 20:39:00,1.0649,1.0652,1.0649,1.0652,1295699993.0
2007-06-20 20:40:00,1.0652,1.0653,1.06515,1.06525,917680002.0
2007-06-20 20:41:00,1.06525,1.0653,1.06525,1.0653,124000000.0
2007-06-20 20:42:00,1.0653,1.0653,1.0653,1.0653,8800000.0
2007-06-20 20:43:00,1.0653,1.0653,1.0653,1.0653,5400000.0
2007-06-20 20:44:00,1.06525,1.0653,1.06525,1.0653,32000000.0
2007-06-20 20:45:00,1.0653,1.0653,1.0653,1.0653,2400000.0
2007-06-20 20:46:00,1.0653,1.0654,1.0653,1.0654,12000000.0
2007-06-20 20:47:00,1.0654,1.0656,1.0654,1.0655,171199999.0
2007-06-20 20:48:00,1.0655,1.0656,1.0655,1.0656,97500000.0
2007-06-20 20:49:00,1.0656,1.06565,1.0654,1.06565,234100000.0
2007-06-20 20:50:00,1.06565,1.0657,1.0656,1.06565,59400000.0
2007-06-20 20:51:00,1.0656,1.06565,1.0656,1.0656,163700002.0
2007-06-20 20:52:00,1.06565,1.06575,1.06565,1.06565,54400000.0
2007-06-20 20:53:00,1.06575,1.06575,1.06565,1.06575,144900001.0
2007-06-20 20:54:00,1.06575,1.066,1.06575,1.066,106200000.0
2007-06-20 20:55:00,1.06595,1.066,1.06595,1.066,16800000.0
2007-06-20 20:56:00,1.0659,1.066,1.0659,1.066,27300000.0
2007-06-20 20:57:00,1.066,1.0661,1.06595,1.06605,54800000.0
2007-06-20 20:58:00,1.06605,1.0661,1.0659,1.06595,108000002.0
2007-06-20 20:59:00,1.066,1.066,1.0659,1.06595,48099999.0
2007-06-20 21:00:00,1.06595,1.066,1.06585,1.0659,482499999.0
2007-06-20 21:01:00,1.0659,1.0659,1.0658,1.0658,13800000.0
2007-06-20 21:02:00,1.0658,1.0658,1.06525,1.06525,597499995.0
2007-06-20 21:03:00,1.0653,1.06535,1.0653,1.0653,178700003.0
2007-06-20 21:04:00,1.0653,1.0653,1.06515,1.06525,382400002.0
2007-06-20 21:05:00,1.0653,1.06545,1.0653,1.06535,82900000.0
2007-06-20 21:06:00,1.0655,1.06565,1.0655,1.06565,69000000.0
2007-06-20 21:07:00,1.06565,1.0657,1.06565,1.0657,27400000.0
2007-06-20 21:08:00,1.0657,1.0658,1.0656,1.0656,70400000.0
2007-06-20 21:09:00,1.0656,1.0658,1.0656,1.0657,385200000.0
2007-06-20 21:10:00,1.0657,1.0657,1.0657,1.0657,78200000.0
2007-06-20 21:11:00,1.0657,1.06575,1.0657,1.06575,14100000.0
2007-06-20 21:12:00,1.0658,1.0658,1.0658,1.0658,14400000.0
2007-06-20 21:13:00,1.0658,1.0658,1.0657,1.06575,70299999.0
2007-06-20 21:14:00,1.06575,1.06575,1.06575,1.06575,20000000.0
2007-06-20 21:15:00,1.06575,1.0659,1.06575,1.0659,741999995.0
2007-06-20 21:16:00,1.0659,1.0659,1.0659,1.0659,122100001.0
2007-06-20 21:17:00,1.06585,1.0659,1.06585,1.0659,32500000.0
2007-06-20 21:18:00,1.0659,1.066,1.0659,1.06595,383799993.0
2007-06-20 21:19:00,1.066,1.066,1.06595,1.06595,38000000.0
2007-06-20 21:20:00,1.06605,1.0662,1.06605,1.0662,284199997.0
2007-06-20 21:21:00,1.0662,1.0666,1.0662,1.0666,780100004.0
2007-06-20 21:22:00,1.0666,1.0667,1.0665,1.0667,382100001.0
2007-06-20 21:23:00,1.0667,1.0668,1.0667,1.0668,135000002.0
2007-06-20 21:24:00,1.0668,1.067,1.0668,1.067,695799999.0
2007-06-20 21:25:00,1.0668,1.0672,1.0668,1.0672,840499999.0
2007-06-20 21:26:00,1.06725,1.0674,1.0672,1.0672,840499999.0
2007-06-20 21:27:00,1.06725,1.0673,1.06725,1.0673,39200000.0
2007-06-20 21:28:00,1.0673,1.0674,1.0673,1.0674,354800000.0
2007-06-20 21:29:00,1.0674,1.0674,1.06715,1.06715,415599998.0
2007-06-20 21:30:00,1.0672,1.0673,1.0672,1.0673,167300001.0
2007-06-20 21:31:00,1.0673,1.0673,1.0672,1.0673,222100003.0
2007-06-20 21:32:00,1.06725,1.0673,1.06725,1.0673,41200000.0
2007-06-20 21:33:00,1.0673,1.0673,1.0672,1.0672,224200002.0
2007-06-20 21:34:00,1.0672,1.0672,1.06705,1.06705,539100002.0
2007-06-20 21:35:00,1.0671,1.0672,1.067,1.0672,255100000.0
2007-06-20 21:36:00,1.0672,1.0673,1.0672,1.0672,161399998.0
2007-06-20 21:37:00,1.0673,1.0673,1.0673,1.0673,44800000.0
2007-06-20 21:38:00,1.0673,1.0673,1.06725,1.06725,182900000.0
2007-06-20 21:39:00,1.06725,1.0673,1.06725,1.0673,78500000.0
2007-06-20 21:40:00,1.0673,1.0674,1.0673,1.0673,257699998.0
2007-06-20 21:41:00,1.0673,1.0673,1.0673,1.0673,125000001.0
2007-06-20 21:42:00,1.0673,1.0673,1.0673,1.0673,83100000.0
2007-06-20 21:43:00,1.0673,1.0673,1.0672,1.0672,149000000.0
2007-06-20 21:44:00,1.0672,1.0672,1.0672,1.0672,25600000.0
2007-06-20 21:45:00,1.0672,1.0672,1.06715,1.0672,132800000.0
2007-06-20 21:46:00,1.0672,1.0672,1.06715,1.06715,88500000.0
2007-06-20 21:47:00,1.0672,1.0672,1.0672,1.0672,152499992.0
2007-06-20 21:48:00,1.0672,1.0673,1.0672,1.0673,103499995.0
2007-06-20 21:49:00,1.0673,1.0673,1.0672,1.0672,237399996.0
2007-06-20 21:50:00,1.0673,1.0673,1.0673,1.0673,34000000.0
2007-06-20 21:51:00,1.0673,1.0673,1.0673,1.0673,155100000.0
2007-06-20 21:52:00,1.0672,1.0673,1.06715,1.0673,313000001.0
2007-06-20 21:53:00,1.0672,1.0673,1.0672,1.0672,271400000.0
2007-06-20 21:54:00,1.0672,1.0672,1.06715,1.06715,255599999.0
2007-06-20 21:55:00,1.0672,1.0672,1.0672,1.0672,128800002.0
2007-06-20 21:56:00,1.0672,1.0672,1.0671,1.0672,545500011.0
2007-06-20 21:57:00,1.0672,1.0672,1.0672,1.0672,1500000.0
2007-06-20 21:58:00,1.0672,1.0672,1.0672,1.0672,24600000.0
2007-06-20 21:59:00,1.0672,1.0672,1.0669,1.067,515500000.0
2007-06-20 22:00:00,1.0669,1.067,1.0668,1.0669,802500000.0
2007-06-20 22:01:00,1.0669,1.0669,1.0668,1.0668,410699998.0
2007-06-20 22:02:00,1.0669,1.0672,1.0667,1.0672,306999999.0
2007-06-20 22:03:00,1.0672,1.0672,1.067,1.0671,105700000.0
2007-06-20 22:04:00,1.0671,1.0671,1.06695,1.06695,361700004.0
2007-06-20 22:05:00,1.067,1.0672,1.067,1.06715,179400002.0
2007-06-20 22:06:00,1.0671,1.0672,1.067,1.0671,767600008.0
2007-06-20 22:07:00,1.0671,1.0673,1.0671,1.0673,292599998.0
2007-06-20 22:08:00,1.06725,1.06725,1.06695,1.067,481300002.0
2007-06-20 22:09:00,1.06695,1.0671,1.0669,1.0669,285899998.0
2007-06-20 22:10:00,1.0669,1.0669,1.06685,1.06685,13900000.0
2007-06-20 22:11:00,1.0668,1.0668,1.0666,1.06675,183900003.0
2007-06-20 22:12:00,1.06675,1.0668,1.0664,1.0665,345499999.0
2007-06-20 22:13:00,1.0665,1.06655,1.0664,1.0665,203299999.0
2007-06-20 22:14:00,1.0665,1.0666,1.0665,1.0666,181800000.0
2007-06-20 22:15:00,1.0666,1.06665,1.0665,1.0666,320600001.0
2007-06-20 22:16:00,1.0666,1.0666,1.0666,1.0666,16000000.0
2007-06-20 22:17:00,1.0666,1.0666,1.0665,1.0665,472400000.0
2007-06-20 22:18:00,1.0665,1.0665,1.0665,1.0665,19200000.0
2007-06-20 22:19:00,1.0665,1.0665,1.0662,1.0662,200499998.0
2007-06-20 22:20:00,1.0662,1.0663,1.0662,1.0663,67000000.0
2007-06-20 22:21:00,1.0663,1.0663,1.06605,1.06615,1096900016.0
2007-06-20 22:22:00,1.06615,1.0662,1.06615,1.0662,87500001.0
2007-06-20 22:23:00,1.0662,1.0662,1.06615,1.0662,234100001.0
2007-06-20 22:24:00,1.0662,1.0665,1.066,1.0664,717800002.0
2007-06-20 22:25:00,1.0664,1.0664,1.06615,1.0662,367200000.0
2007-06-20 22:26:00,1.0662,1.0662,1.0662,1.0662,94500000.0
2007-06-20 22:27:00,1.0662,1.0664,1.0661,1.0664,233200001.0
2007-06-20 22:28:00,1.0663,1.0663,1.066,1.066,849500000.0
2007-06-20 22:29:00,1.066,1.0661,1.066,1.0661,174700001.0
2007-06-20 22:30:00,1.06602,1.06605,1.06591,1.06598,61000000.0
2007-06-20 22:31:00,1.0661,1.0662,1.066,1.0662,356200001.0
2007-06-20 22:32:00,1.0662,1.0664,1.0662,1.0664,72300000.0
2007-06-20 22:33:00,1.0663,1.0663,1.0662,1.0662,115800001.0
2007-06-20 22:34:00,1.0663,1.0663,1.0662,1.0662,61600000.0
2007-06-20 22:35:00,1.0662,1.0663,1.06615,1.0663,347200004.0
2007-06-20 22:36:00,1.0662,1.0662,1.06615,1.06615,147700001.0
2007-06-20 22:37:00,1.0662,1.0662,1.066,1.0661,608500009.0
2007-06-20 22:38:00,1.0661,1.0661,1.066,1.066,182600000.0
2007-06-20 22:39:00,1.066,1.066,1.066,1.066,37999999.0
2007-06-20 22:40:00,1.066,1.066,1.0659,1.0659,883800006.0
2007-06-20 22:41:00,1.0659,1.0659,1.0657,1.0659,781200002.0
2007-06-20 22:42:00,1.0659,1.0659,1.0658,1.06585,848899995.0
2007-06-20 22:43:00,1.0659,1.0663,1.0659,1.0663,507900002.0
2007-06-20 22:44:00,1.0663,1.0665,1.0663,1.0665,340000000.0
2007-06-20 22:45:00,1.0665,1.0666,1.0665,1.0666,152899999.0
2007-06-20 22:46:00,1.0666,1.0666,1.0666,1.0666,14400000.0
2007-06-20 22:47:00,1.0666,1.0666,1.0664,1.0665,669200003.0
2007-06-20 22:48:00,1.06625,1.06632,1.06625,1.06628,95400000.0
2007-06-20 22:49:00,1.0664,1.0664,1.06635,1.06635,263700005.0
2007-06-20 22:50:00,1.0664,1.0664,1.0663,1.0664,570599991.0
2007-06-20 22:51:00,1.0663,1.0664,1.0663,1.0664,408700001.0
2007-06-20 22:52:00,1.0664,1.0664,1.0664,1.0664,14400000.0
2007-06-20 22:53:00,1.0664,1.0664,1.0663,1.0663,164300001.0
2007-06-20 22:54:00,1.0664,1.0664,1.0664,1.0664,3200000.0
2007-06-20 22:55:00,1.0664,1.0664,1.0664,1.0664,30400000.0
2007-06-20 22:56:00,1.0664,1.0664,1.0663,1.0664,192500000.0
2007-06-20 22:57:00,1.0664,1.0665,1.0664,1.0664,465600002.0
2007-06-20 22:58:00,1.0664,1.0664,1.066,1.066,348699998.0
2007-06-20 22:59:00,1.066,1.0662,1.066,1.0661,241600000.0
2007-06-20 23:00:00,1.0661,1.0663,1.0661,1.0663,16500000.0
2007-06-20 23:01:00,1.0662,1.0662,1.0661,1.0661,18400000.0
2007-06-20 23:02:00,1.0662,1.0662,1.066,1.066,31800000.0
2007-06-20 23:03:00,1.0662,1.0663,1.0662,1.0662,35600000.0
2007-06-20 23:04:00,1.0663,1.0664,1.0659,1.0661,126600000.0
2007-06-20 23:05:00,1.066,1.066,1.066,1.066,15100000.0
2007-06-20 23:06:00,1.066,1.0661,1.066,1.066,75300000.0
2007-06-20 23:07:00,1.0661,1.0661,1.0659,1.0661,197999999.0
2007-06-20 23:08:00,1.06588,1.06601,1.06588,1.06596,32400000.0
2007-06-20 23:09:00,1.0661,1.0661,1.066,1.066,151600000.0
2007-06-20 23:10:00,1.066,1.066,1.066,1.066,16700001.0
2007-06-20 23:11:00,1.06585,1.06593,1.06585,1.06588,68400000.0
2007-06-20 23:12:00,1.066,1.0662,1.066,1.0662,139800004.0
2007-06-20 23:13:00,1.06597,1.06605,1.06588,1.06605,236100005.0
2007-06-20 23:14:00,1.0662,1.06625,1.0662,1.06625,78800004.0
2007-06-20 23:15:00,1.0663,1.0663,1.0661,1.0662,229000000.0
2007-06-20 23:16:00,1.0662,1.0662,1.0662,1.0662,49100000.0
2007-06-20 23:17:00,1.06595,1.06605,1.06595,1.06603,44600000.0
2007-06-20 23:18:00,1.06599,1.06599,1.06592,1.06599,59700000.0
2007-06-20 23:19:00,1.066,1.06608,1.066,1.06608,8700000.0
2007-06-20 23:20:00,1.0664,1.0664,1.06625,1.06625,341200005.0
2007-06-20 23:21:00,1.0662,1.0662,1.0661,1.0661,142000004.0
2007-06-20 23:22:00,1.0661,1.0661,1.0651,1.066,159000000.0
2007-06-20 23:23:00,1.06575,1.06581,1.06569,1.06581,3400000.0
2007-06-20 23:24:00,1.066,1.0661,1.066,1.0661,133799998.0
2007-06-20 23:25:00,1.066,1.066,1.06555,1.06555,306700000.0
2007-06-20 23:26:00,1.0655,1.0659,1.0655,1.0658,198300000.0
2007-06-20 23:27:00,1.06568,1.06569,1.0655,1.0655,152899998.0
2007-06-20 23:28:00,1.0658,1.0658,1.06565,1.0657,190700003.0
2007-06-20 23:29:00,1.0658,1.0658,1.06565,1.0658,54999999.0
2007-06-20 23:30:00,1.0658,1.06585,1.0658,1.06585,22400000.0
2007-06-20 23:31:00,1.0658,1.06595,1.0658,1.0659,41899999.0
2007-06-20 23:32:00,1.0659,1.0659,1.0659,1.0659,31799999.0
2007-06-20 23:33:00,1.06562,1.06567,1.06552,1.06552,52800000.0
2007-06-20 23:34:00,1.0659,1.0659,1.0657,1.0658,56700000.0
2007-06-20 23:35:00,1.06563,1.06578,1.06562,1.06578,105700000.0
2007-06-20 23:36:00,1.0659,1.0661,1.0659,1.0661,27500000.0
2007-06-20 23:37:00,1.06586,1.066,1.06583,1.06583,165100001.0
2007-06-20 23:38:00,1.06592,1.06598,1.06578,1.06593,518500001.0
2007-06-20 23:39:00,1.0661,1.0662,1.0661,1.0662,47900000.0
2007-06-20 23:40:00,1.06595,1.06599,1.06585,1.06595,1048800018.0
2007-06-20 23:41:00,1.0662,1.0662,1.0662,1.0662,13600000.0
2007-06-20 23:42:00,1.06593,1.06597,1.06587,1.06596,79000000.0
2007-06-20 23:43:00,1.0662,1.0662,1.0662,1.0662,4000000.0
2007-06-20 23:44:00,1.0661,1.0661,1.0661,1.0661,29600000.0
2007-06-20 23:45:00,1.0661,1.0661,1.0661,1.0661,10400000.0
2007-06-20 23:46:00,1.06592,1.06594,1.06583,1.06588,108600000.0
2007-06-20 23:47:00,1.06587,1.06599,1.06583,1.06593,94600001.0
2007-06-20 23:48:00,1.0661,1.0662,1.0661,1.0662,17500000.0
2007-06-20 23:49:00,1.0662,1.0662,1.0661,1.0661,124300000.0
2007-06-20 23:50:00,1.0661,1.0661,1.06605,1.06605,73600000.0
2007-06-20 23:51:00,1.06605,1.06605,1.0659,1.0659,34200000.0
2007-06-20 23:52:00,1.0659,1.0659,1.0656,1.0657,173500000.0
2007-06-20 23:53:00,1.0656,1.0658,1.0649,1.0658,100000000.0
2007-06-20 23:54:00,1.0659,1.0661,1.0659,1.066,118399999.0
2007-06-20 23:55:00,1.06592,1.06594,1.06582,1.06594,159800002.0
2007-06-20 23:56:00,1.06593,1.06595,1.06586,1.06595,61600000.0
2007-06-20 23:57:00,1.0661,1.0661,1.066,1.066,40800000.0
2007-06-20 23:58:00,1.06578,1.06598,1.06578,1.06588,68400000.0
2007-06-20 23:59:00,1.066,1.066,1.066,1.066,10400000.0
2007-06-21 00:00:00,1.06588,1.06588,1.06582,1.06582,34500000.0
2007-06-21 00:01:00,1.066,1.066,1.066,1.066,31200000.0
2007-06-21 00:02:00,1.066,1.066,1.066,1.066,90400000.0
2007-06-21 00:03:00,1.066,1.066,1.066,1.066,18400000.0
2007-06-21 00:04:00,1.06575,1.06584,1.06575,1.06583,68199998.0
2007-06-21 00:05:00,1.066,1.066,1.066,1.066,71700000.0
2007-06-21 00:06:00,1.066,1.066,1.066,1.066,48500000.0
2007-06-21 00:07:00,1.06578,1.06593,1.06575,1.06593,34600000.0
2007-06-21 00:08:00,1.0659,1.06591,1.06584,1.06588,60000000.0
2007-06-21 00:09:00,1.0658,1.0658,1.0658,1.0658,4800000.0
2007-06-21 00:10:00,1.06584,1.06591,1.06584,1.06584,31300000.0
2007-06-21 00:11:00,1.06579,1.06584,1.06574,1.06584,71999999.0
2007-06-21 00:12:00,1.0661,1.06615,1.0661,1.06615,132100003.0
2007-06-21 00:13:00,1.0662,1.0662,1.0662,1.0662,56800000.0
2007-06-21 00:14:00,1.0662,1.0662,1.0661,1.06615,41400000.0
2007-06-21 00:15:00,1.0658,1.06608,1.0658,1.06606,64200000.0
2007-06-21 00:16:00,1.06615,1.06615,1.06615,1.06615,8000000.0
2007-06-21 00:17:00,1.06615,1.0662,1.06615,1.0662,166500002.0
2007-06-21 00:18:00,1.0662,1.0662,1.0662,1.0662,83700001.0
2007-06-21 00:19:00,1.0662,1.0662,1.0662,1.0662,197700002.0
2007-06-21 00:20:00,1.06614,1.06617,1.06603,1.06606,37600000.0
2007-06-21 00:21:00,1.0662,1.0662,1.0662,1.0662,197700002.0
2007-06-21 00:22:00,1.0662,1.0662,1.0662,1.0662,28700001.0
2007-06-21 00:23:00,1.0662,1.0662,1.0662,1.0662,165299999.0
2007-06-21 00:24:00,1.0662,1.0663,1.0661,1.0663,162299997.0
2007-06-21 00:25:00,1.0663,1.0663,1.0663,1.0663,84100000.0
2007-06-21 00:26:00,1.0664,1.0665,1.0663,1.0665,94800002.0
2007-06-21 00:27:00,1.0665,1.06685,1.0665,1.0667,882700004.0
2007-06-21 00:28:00,1.0667,1.0667,1.0667,1.0667,35700000.0
2007-06-21 00:29:00,1.0667,1.0667,1.0667,1.0667,33400000.0
2007-06-21 00:30:00,1.06675,1.0669,1.06675,1.0669,67100001.0
2007-06-21 00:31:00,1.0669,1.0669,1.0667,1.0667,459100002.0
2007-06-21 00:32:00,1.0667,1.0667,1.0667,1.0667,51100000.0
2007-06-21 00:33:00,1.0667,1.0667,1.0667,1.0667,86100000.0
2007-06-21 00:34:00,1.0667,1.0667,1.06665,1.06665,125800004.0
2007-06-21 00:35:00,1.06641,1.06664,1.06641,1.06646,349300000.0
2007-06-21 00:36:00,1.06654,1.06665,1.06653,1.06653,169400000.0
2007-06-21 00:37:00,1.06646,1.06652,1.06646,1.06652,109800000.0
2007-06-21 00:38:00,1.0667,1.0667,1.0667,1.0667,26400000.0
2007-06-21 00:39:00,1.06648,1.06658,1.06643,1.06645,77700000.0
2007-06-21 00:40:00,1.0667,1.0667,1.0667,1.0667,12000000.0
2007-06-21 00:41:00,1.06643,1.06646,1.06636,1.06646,63400000.0
2007-06-21 00:42:00,1.0667,1.0668,1.0667,1.0668,137500000.0
2007-06-21 00:43:00,1.0668,1.0668,1.0668,1.0668,80400000.0
2007-06-21 00:44:00,1.0668,1.0668,1.0668,1.0668,12700000.0
2007-06-21 00:45:00,1.0668,1.067,1.0668,1.067,196499999.0
2007-06-21 00:46:00,1.067,1.0674,1.067,1.0673,463699992.0
2007-06-21 00:47:00,1.0671,1.0672,1.0671,1.0672,458700001.0
2007-06-21 00:48:00,1.0673,1.0675,1.0673,1.0675,570999999.0
2007-06-21 00:49:00,1.0675,1.0675,1.0675,1.0675,51700000.0
2007-06-21 00:50:00,1.0675,1.0675,1.0675,1.0675,8000000.0
2007-06-21 00:51:00,1.0676,1.0677,1.0675,1.0676,487100002.0
2007-06-21 00:52:00,1.0676,1.0676,1.0676,1.0676,151500000.0
2007-06-21 00:53:00,1.0677,1.0677,1.0676,1.0676,13900000.0
2007-06-21 00:54:00,1.0677,1.0677,1.0674,1.0677,183199999.0
2007-06-21 00:55:00,1.0677,1.0677,1.0676,1.0676,141700000.0
2007-06-21 00:56:00,1.0677,1.0677,1.0672,1.0672,371600000.0
2007-06-21 00:57:00,1.0674,1.0674,1.0674,1.0674,105000000.0
2007-06-21 00:58:00,1.0674,1.0674,1.0674,1.0674,54200000.0
2007-06-21 00:59:00,1.0674,1.0674,1.0673,1.0673,109200000.0
2007-06-21 01:00:00,1.0674,1.0674,1.0673,1.0674,1352300030.0
2007-06-21 01:01:00,1.0673,1.0678,1.0673,1.0676,450700002.0
2007-06-21 01:02:00,1.0676,1.0676,1.0674,1.0674,91600000.0
2007-06-21 01:03:00,1.0674,1.0674,1.0674,1.0674,118200000.0
2007-06-21 01:04:00,1.0674,1.0674,1.0674,1.0674,11100000.0
2007-06-21 01:05:00,1.0675,1.0675,1.0674,1.0674,22500000.0
2007-06-21 01:06:00,1.0675,1.0675,1.0674,1.0674,14600000.0
2007-06-21 01:07:00,1.0674,1.0674,1.0674,1.0674,11100000.0
2007-06-21 01:08:00,1.0674,1.0674,1.0674,1.0674,8700000.0
2007-06-21 01:09:00,1.06727,1.06734,1.06727,1.06734,1600000.0
2007-06-21 01:10:00,1.0674,1.0674,1.0674,1.0674,26100000.0
2007-06-21 01:11:00,1.0674,1.0674,1.0674,1.0674,17400000.0
2007-06-21 01:12:00,1.0674,1.0674,1.06735,1.06735,22600000.0
2007-06-21 01:13:00,1.0674,1.0675,1.06735,1.06735,76800000.0
2007-06-21 01:14:00,1.0674,1.0674,1.06735,1.06735,149400001.0
2007-06-21 01:15:00,1.06735,1.06735,1.067,1.067,166100000.0
2007-06-21 01:16:00,1.067,1.0672,1.067,1.0672,511599998.0
2007-06-21 01:17:00,1.0672,1.0672,1.06695,1.0672,268000000.0
2007-06-21 01:18:00,1.0672,1.0672,1.067,1.06705,134199999.0
2007-06-21 01:19:00,1.06694,1.06698,1.06685,1.06685,13600000.0
2007-06-21 01:20:00,1.06697,1.067,1.06684,1.06693,51000000.0
2007-06-21 01:21:00,1.0671,1.0671,1.067,1.067,30299999.0
2007-06-21 01:22:00,1.06705,1.06705,1.06705,1.06705,3200000.0
2007-06-21 01:23:00,1.06705,1.0671,1.06705,1.0671,52000000.0
2007-06-21 01:24:00,1.0671,1.0671,1.0671,1.0671,31200000.0
2007-06-21 01:25:00,1.0671,1.06715,1.067,1.067,113199999.0
2007-06-21 01:26:00,1.067,1.067,1.067,1.067,47800000.0
2007-06-21 01:27:00,1.067,1.067,1.067,1.067,4800000.0
2007-06-21 01:28:00,1.067,1.067,1.067,1.067,14900000.0
2007-06-21 01:29:00,1.067,1.067,1.06675,1.0668,275600003.0
2007-06-21 01:30:00,1.0668,1.0668,1.0668,1.0668,110600003.0
2007-06-21 01:31:00,1.0669,1.0669,1.0668,1.06685,138600000.0
2007-06-21 01:32:00,1.06685,1.06685,1.0665,1.0665,131500002.0
2007-06-21 01:33:00,1.0665,1.0667,1.0665,1.0667,45399999.0
2007-06-21 01:34:00,1.0667,1.0667,1.0665,1.0665,461400007.0
2007-06-21 01:35:00,1.0665,1.0665,1.0665,1.0665,313899998.0
2007-06-21 01:36:00,1.0665,1.0665,1.0662,1.0662,253799999.0
2007-06-21 01:37:00,1.0662,1.0663,1.0662,1.06625,455800004.0
2007-06-21 01:38:00,1.0663,1.0667,1.0663,1.0667,403800004.0
2007-06-21 01:39:00,1.0667,1.06675,1.0667,1.06675,22400000.0
2007-06-21 01:40:00,1.06645,1.06656,1.06645,1.0665,187900000.0
2007-06-21 01:41:00,1.06675,1.06675,1.06675,1.06675,1600000.0
2007-06-21 01:42:00,1.06644,1.06667,1.06644,1.06667,16900000.0
2007-06-21 01:43:00,1.0668,1.0668,1.0668,1.0668,500000.0
2007-06-21 01:44:00,1.0668,1.0668,1.0668,1.0668,1500000.0
2007-06-21 01:45:00,1.06651,1.06659,1.06651,1.06659,8000000.0
2007-06-21 01:46:00,1.0665,1.0665,1.0665,1.0665,23800000.0
2007-06-21 01:47:00,1.0665,1.06652,1.0665,1.0665,68600000.0
2007-06-21 01:48:00,1.0668,1.0668,1.0668,1.0668,32900000.0
2007-06-21 01:49:00,1.06644,1.06659,1.06644,1.06658,199700000.0
2007-06-21 01:50:00,1.0668,1.0668,1.0668,1.0668,34000000.0
2007-06-21 01:51:00,1.0668,1.0668,1.0668,1.0668,13600000.0
2007-06-21 01:52:00,1.06653,1.06653,1.06652,1.06652,8000000.0
2007-06-21 01:53:00,1.0666,1.06662,1.06653,1.06653,47400001.0
2007-06-21 01:54:00,1.0667,1.06673,1.06658,1.06658,20800000.0
2007-06-21 01:55:00,1.0668,1.06685,1.0668,1.0668,332400010.0
2007-06-21 01:56:00,1.0669,1.06705,1.0669,1.06705,49600000.0
2007-06-21 01:57:00,1.06705,1.06705,1.0669,1.0669,98300002.0
2007-06-21 01:58:00,1.0669,1.0669,1.0669,1.0669,47200000.0
2007-06-21 01:59:00,1.0669,1.0669,1.06685,1.06685,108000000.0
2007-06-21 02:00:00,1.0668,1.06685,1.0667,1.06685,450700003.0
2007-06-21 02:01:00,1.06685,1.06685,1.0668,1.0668,79199996.0
2007-06-21 02:02:00,1.0666,1.06672,1.06651,1.06657,28000000.0
2007-06-21 02:03:00,1.0668,1.0668,1.0668,1.0668,90799998.0
2007-06-21 02:04:00,1.06661,1.06661,1.06646,1.06659,48400000.0
2007-06-21 02:05:00,1.06668,1.06668,1.06665,1.06665,20900000.0
2007-06-21 02:06:00,1.0668,1.0668,1.0668,1.0668,34900001.0
2007-06-21 02:07:00,1.06695,1.06695,1.06695,1.06695,6400000.0
2007-06-21 02:08:00,1.0669,1.06695,1.0668,1.06695,794899997.0
2007-06-21 02:09:00,1.06695,1.06695,1.0666,1.0668,858299998.0
2007-06-21 02:10:00,1.0668,1.0668,1.0668,1.0668,84800000.0
2007-06-21 02:11:00,1.06646,1.06652,1.06646,1.06652,51500000.0
2007-06-21 02:12:00,1.06655,1.06655,1.06638,1.06645,90500000.0
2007-06-21 02:13:00,1.06652,1.06654,1.0664,1.0664,63500001.0
2007-06-21 02:14:00,1.06655,1.06655,1.0665,1.0665,32300001.0
2007-06-21 02:15:00,1.0668,1.0668,1.0668,1.0668,12200000.0
2007-06-21 02:16:00,1.0668,1.0668,1.0668,1.0668,52300000.0
2007-06-21 02:17:00,1.06685,1.06685,1.06685,1.06685,22400000.0
2007-06-21 02:18:00,1.0669,1.067,1.06685,1.06685,90599999.0
2007-06-21 02:19:00,1.06685,1.06695,1.06685,1.0669,437699997.0
2007-06-21 02:20:00,1.06655,1.0667,1.06638,1.0667,161900002.0
2007-06-21 02:21:00,1.0666,1.06665,1.0666,1.06665,284300002.0
2007-06-21 02:22:00,1.06665,1.06672,1.06665,1.06665,415200001.0
2007-06-21 02:23:00,1.0669,1.0669,1.0669,1.0669,19700001.0
2007-06-21 02:24:00,1.0665,1.06661,1.06648,1.06648,64400000.0
2007-06-21 02:25:00,1.0669,1.0669,1.0669,1.0669,200000004.0
2007-06-21 02:26:00,1.0669,1.0669,1.0669,1.0669,156000000.0
2007-06-21 02:27:00,1.0668,1.0668,1.06675,1.06675,30400000.0
2007-06-21 02:28:00,1.06645,1.06662,1.0664,1.06662,60200000.0
2007-06-21 02:29:00,1.0668,1.0669,1.0668,1.0669,70100001.0
2007-06-21 02:30:00,1.0669,1.0669,1.0669,1.0669,17600000.0
2007-06-21 02:31:00,1.0669,1.0669,1.06685,1.06685,33600001.0
2007-06-21 02:32:00,1.0669,1.0669,1.0669,1.0669,15600000.0
2007-06-21 02:33:00,1.0669,1.067,1.0669,1.067,31700000.0
2007-06-21 02:34:00,1.06668,1.06668,1.06648,1.06655,47000000.0
2007-06-21 02:35:00,1.06667,1.06674,1.06663,1.06663,15800000.0
2007-06-21 02:36:00,1.06662,1.06671,1.0664,1.06663,95500002.0
2007-06-21 02:37:00,1.067,1.067,1.067,1.067,500000.0
2007-06-21 02:38:00,1.06685,1.06685,1.06685,1.06685,3200000.0
2007-06-21 02:39:00,1.06668,1.06673,1.06666,1.06666,28800001.0
2007-06-21 02:40:00,1.0669,1.0669,1.0669,1.0669,500000.0
2007-06-21 02:41:00,1.06685,1.06685,1.06685,1.06685,1600000.0
2007-06-21 02:42:00,1.06663,1.06665,1.06648,1.06648,87900001.0
2007-06-21 02:43:00,1.0669,1.0669,1.0669,1.0669,14900000.0
2007-06-21 02:44:00,1.0669,1.06705,1.0669,1.06705,60800000.0
2007-06-21 02:45:00,1.067,1.06705,1.0669,1.06705,393600001.0
2007-06-21 02:46:00,1.06669,1.06669,1.06661,1.06661,1200000.0
2007-06-21 02:47:00,1.06705,1.06705,1.06705,1.06705,1600000.0
2007-06-21 02:48:00,1.06705,1.06705,1.06705,1.06705,1600000.0
2007-06-21 02:49:00,1.06666,1.06683,1.06666,1.06683,56200000.0
2007-06-21 02:50:00,1.0671,1.06715,1.06705,1.0671,101700000.0
2007-06-21 02:51:00,1.0671,1.0671,1.06705,1.0671,24000000.0
2007-06-21 02:52:00,1.0671,1.0671,1.06705,1.06705,26100000.0
2007-06-21 02:53:00,1.0667,1.0667,1.0667,1.0667,71800000.0
2007-06-21 02:54:00,1.06664,1.06667,1.06663,1.06663,7200000.0
2007-06-21 02:55:00,1.06676,1.06691,1.06676,1.06678,119800001.0
2007-06-21 02:56:00,1.06675,1.06675,1.0667,1.0667,27800000.0
2007-06-21 02:57:00,1.0667,1.06686,1.0667,1.06671,76700000.0
2007-06-21 02:58:00,1.06678,1.06688,1.06666,1.06672,581399999.0
2007-06-21 02:59:00,1.06662,1.06688,1.06659,1.06688,591299999.0
2007-06-21 03:00:00,1.0668,1.06694,1.0668,1.0669,323999999.0
2007-06-21 03:01:00,1.06669,1.06687,1.06669,1.06683,65699999.0
2007-06-21 03:02:00,1.06668,1.06672,1.06668,1.06672,22999999.0
2007-06-21 03:03:00,1.0667,1.06684,1.0667,1.06677,63700000.0
2007-06-21 03:04:00,1.06705,1.06705,1.06705,1.06705,4800000.0
2007-06-21 03:05:00,1.06656,1.06699,1.06656,1.06664,729800007.0
2007-06-21 03:06:00,1.06682,1.06693,1.06674,1.06675,130200000.0
2007-06-21 03:07:00,1.06686,1.06688,1.06669,1.06675,110400001.0
2007-06-21 03:08:00,1.06664,1.06673,1.0666,1.06673,178000000.0
2007-06-21 03:09:00,1.06673,1.06683,1.06673,1.06683,60700001.0
2007-06-21 03:10:00,1.06691,1.06691,1.06671,1.06683,105900000.0
2007-06-21 03:11:00,1.067,1.06715,1.067,1.06715,47200000.0
2007-06-21 03:12:00,1.06682,1.06693,1.06663,1.06663,67700000.0
2007-06-21 03:13:00,1.06715,1.06725,1.0671,1.06725,208000001.0
2007-06-21 03:14:00,1.06725,1.06725,1.06725,1.06725,20800000.0
2007-06-21 03:15:00,1.06725,1.06725,1.06715,1.06715,28000000.0
2007-06-21 03:16:00,1.0672,1.06725,1.0672,1.06725,28500000.0
2007-06-21 03:17:00,1.06725,1.06725,1.06725,1.06725,20800000.0
2007-06-21 03:18:00,1.06725,1.06735,1.0672,1.06735,81100000.0
2007-06-21 03:19:00,1.06735,1.06735,1.0673,1.0673,6400000.0
2007-06-21 03:20:00,1.06725,1.06725,1.06715,1.06715,11800000.0
2007-06-21 03:21:00,1.06697,1.06705,1.0668,1.06697,150300003.0
2007-06-21 03:22:00,1.06715,1.06715,1.06715,1.06715,3200000.0
2007-06-21 03:23:00,1.06715,1.0672,1.0671,1.06715,47700000.0
2007-06-21 03:24:00,1.06682,1.067,1.06682,1.0669,62600000.0
2007-06-21 03:25:00,1.0672,1.0672,1.06705,1.06715,178000002.0
2007-06-21 03:26:00,1.06677,1.06695,1.06677,1.06695,72400000.0
2007-06-21 03:27:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2007-06-21 03:28:00,1.06671,1.06711,1.06671,1.06701,129200002.0
2007-06-21 03:29:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2007-06-21 03:30:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2007-06-21 03:31:00,1.0672,1.0672,1.06715,1.06715,9600000.0
2007-06-21 03:32:00,1.06689,1.06695,1.06684,1.06687,123400000.0
2007-06-21 03:33:00,1.06675,1.06687,1.06673,1.06687,267400000.0
2007-06-21 03:34:00,1.06687,1.06692,1.06687,1.06687,71200000.0
2007-06-21 03:35:00,1.06685,1.06691,1.06685,1.06687,96800000.0
2007-06-21 03:36:00,1.0672,1.0672,1.0672,1.0672,44500000.0
2007-06-21 03:37:00,1.06685,1.06698,1.06675,1.06687,101199998.0
2007-06-21 03:38:00,1.0672,1.0672,1.0672,1.0672,31000000.0
2007-06-21 03:39:00,1.06685,1.06685,1.06685,1.06685,31500000.0
2007-06-21 03:40:00,1.0672,1.0672,1.0672,1.0672,24500000.0
2007-06-21 03:41:00,1.0669,1.06709,1.06686,1.06686,128100000.0
2007-06-21 03:42:00,1.06685,1.06685,1.06685,1.06685,15100000.0
2007-06-21 03:43:00,1.06688,1.06706,1.06688,1.06706,88500000.0
2007-06-21 03:44:00,1.06696,1.06696,1.06696,1.06696,32700000.0
2007-06-21 03:45:00,1.06693,1.06693,1.06685,1.06687,166000000.0
2007-06-21 03:46:00,1.06697,1.06697,1.06667,1.06678,168700002.0
2007-06-21 03:47:00,1.06707,1.06707,1.06674,1.06681,242000000.0
2007-06-21 03:48:00,1.06678,1.06688,1.06668,1.06669,294699999.0
2007-06-21 03:49:00,1.0672,1.0672,1.0671,1.0672,206400001.0
2007-06-21 03:50:00,1.06667,1.06689,1.06667,1.06689,334399998.0
2007-06-21 03:51:00,1.06684,1.06695,1.06678,1.06695,96399998.0
2007-06-21 03:52:00,1.06691,1.06698,1.0669,1.06698,257799997.0
2007-06-21 03:53:00,1.0671,1.06714,1.06692,1.06692,267300006.0
2007-06-21 03:54:00,1.0672,1.0672,1.0672,1.0672,69900000.0
2007-06-21 03:55:00,1.0672,1.0672,1.0671,1.0671,769400001.0
2007-06-21 03:56:00,1.0672,1.0672,1.0672,1.0672,3600000.0
2007-06-21 03:57:00,1.0672,1.0672,1.0672,1.0672,17700000.0
2007-06-21 03:58:00,1.0672,1.0672,1.0672,1.0672,3600000.0
2007-06-21 03:59:00,1.0672,1.0672,1.0672,1.0672,2700000.0
2007-06-21 04:00:00,1.06683,1.06683,1.06672,1.06672,88000000.0
2007-06-21 04:01:00,1.0672,1.0672,1.0672,1.0672,2500000.0
2007-06-21 04:02:00,1.06674,1.06675,1.06651,1.06675,122300000.0
2007-06-21 04:03:00,1.06683,1.06693,1.06678,1.06678,63500000.0
2007-06-21 04:04:00,1.0672,1.0672,1.0672,1.0672,10000000.0
2007-06-21 04:05:00,1.0672,1.0672,1.0672,1.0672,2300000.0
2007-06-21 04:06:00,1.0672,1.0672,1.0671,1.0671,9400000.0
2007-06-21 04:07:00,1.0672,1.0672,1.06705,1.06705,52400000.0
2007-06-21 04:08:00,1.0672,1.0672,1.067,1.06705,39200000.0
2007-06-21 04:09:00,1.06705,1.0672,1.06705,1.0672,12800000.0
2007-06-21 04:10:00,1.0672,1.0672,1.0672,1.0672,1600000.0
2007-06-21 04:11:00,1.06671,1.06695,1.06671,1.06681,62600000.0
2007-06-21 04:12:00,1.0672,1.0672,1.06705,1.06705,3200000.0
2007-06-21 04:13:00,1.06685,1.06687,1.0668,1.0668,45900000.0
2007-06-21 04:14:00,1.0668,1.06693,1.06678,1.06679,46200000.0
2007-06-21 04:15:00,1.06675,1.0668,1.0667,1.0667,63700000.0
2007-06-21 04:16:00,1.06668,1.0668,1.06668,1.06675,73000000.0
2007-06-21 04:17:00,1.06688,1.06695,1.06677,1.06677,91100000.0
2007-06-21 04:18:00,1.0668,1.0668,1.06675,1.06675,66800000.0
2007-06-21 04:19:00,1.06705,1.06705,1.06705,1.06705,6400000.0
2007-06-21 04:20:00,1.067,1.06705,1.0669,1.0669,484999999.0
2007-06-21 04:21:00,1.0669,1.0669,1.0669,1.0669,23100000.0
2007-06-21 04:22:00,1.0669,1.0669,1.0669,1.0669,19100000.0
2007-06-21 04:23:00,1.0667,1.06677,1.06655,1.06677,80300000.0
2007-06-21 04:24:00,1.0669,1.0669,1.0669,1.0669,83800000.0
2007-06-21 04:25:00,1.06641,1.06682,1.06641,1.06682,52800000.0
2007-06-21 04:26:00,1.06645,1.06666,1.06645,1.06665,26000000.0
2007-06-21 04:27:00,1.0669,1.0669,1.0669,1.0669,127700000.0
2007-06-21 04:28:00,1.0669,1.0671,1.0669,1.0671,92900000.0
2007-06-21 04:29:00,1.0671,1.0671,1.0669,1.0669,111800000.0
2007-06-21 04:30:00,1.0669,1.0669,1.0668,1.0668,104299999.0
2007-06-21 04:31:00,1.06685,1.0669,1.06685,1.0669,16700000.0
2007-06-21 04:32:00,1.0669,1.06695,1.06685,1.0669,44700000.0
2007-06-21 04:33:00,1.0669,1.0669,1.0668,1.06685,125600000.0
2007-06-21 04:34:00,1.0666,1.06661,1.0665,1.06659,57000000.0
2007-06-21 04:35:00,1.06662,1.06676,1.06662,1.06667,36000000.0
2007-06-21 04:36:00,1.06685,1.06685,1.06685,1.06685,3200000.0
2007-06-21 04:37:00,1.06685,1.06685,1.06685,1.06685,3200000.0
2007-06-21 04:38:00,1.06657,1.06664,1.06642,1.06645,45400000.0
2007-06-21 04:39:00,1.06681,1.06695,1.06645,1.06645,57100000.0
2007-06-21 04:40:00,1.06685,1.06685,1.0668,1.0668,17600000.0
2007-06-21 04:41:00,1.0666,1.06671,1.0666,1.06662,16400000.0
2007-06-21 04:42:00,1.06669,1.06679,1.06659,1.06662,31100000.0
2007-06-21 04:43:00,1.0668,1.0668,1.0667,1.0667,73300000.0
2007-06-21 04:44:00,1.0667,1.0667,1.0667,1.0667,15500000.0
2007-06-21 04:45:00,1.0667,1.0667,1.0667,1.0667,46100000.0
2007-06-21 04:46:00,1.0667,1.0667,1.0667,1.0667,15100000.0
2007-06-21 04:47:00,1.0667,1.0667,1.0667,1.0667,15500000.0
2007-06-21 04:48:00,1.0667,1.0667,1.06665,1.0667,54799999.0
2007-06-21 04:49:00,1.0667,1.0667,1.06665,1.06665,44399999.0
2007-06-21 04:50:00,1.06641,1.06641,1.06624,1.06638,165300001.0
2007-06-21 04:51:00,1.0663,1.06653,1.0663,1.06642,420800001.0
2007-06-21 04:52:00,1.06654,1.06658,1.06653,1.06653,26400000.0
2007-06-21 04:53:00,1.0667,1.0667,1.0667,1.0667,22400000.0
2007-06-21 04:54:00,1.0667,1.0667,1.0667,1.0667,11200000.0
2007-06-21 04:55:00,1.0667,1.06695,1.0667,1.0668,257800001.0
2007-06-21 04:56:00,1.0668,1.06695,1.0668,1.06695,115199999.0
2007-06-21 04:57:00,1.06646,1.06674,1.06646,1.06673,35700000.0
2007-06-21 04:58:00,1.06695,1.067,1.0668,1.0668,128900000.0
2007-06-21 04:59:00,1.06695,1.067,1.06695,1.067,46500000.0
2007-06-21 05:00:00,1.067,1.067,1.06675,1.06675,222000002.0
2007-06-21 05:01:00,1.06658,1.06685,1.06657,1.06678,101700000.0
2007-06-21 05:02:00,1.0668,1.0668,1.0668,1.0668,59000000.0
2007-06-21 05:03:00,1.0668,1.0668,1.0668,1.0668,113100004.0
2007-06-21 05:04:00,1.0668,1.0668,1.0668,1.0668,22400000.0
2007-06-21 05:05:00,1.06661,1.06685,1.06659,1.06664,85799999.0
2007-06-21 05:06:00,1.06667,1.06677,1.06657,1.06677,68600000.0
2007-06-21 05:07:00,1.0668,1.0668,1.0668,1.0668,24000000.0
2007-06-21 05:08:00,1.06642,1.0667,1.06642,1.06648,512000003.0
2007-06-21 05:09:00,1.06641,1.0666,1.06641,1.0666,126300000.0
2007-06-21 05:10:00,1.0668,1.0668,1.0667,1.0667,43000000.0
2007-06-21 05:11:00,1.0667,1.0667,1.0667,1.0667,66000000.0
2007-06-21 05:12:00,1.0667,1.0667,1.0667,1.0667,59800000.0
2007-06-21 05:13:00,1.0667,1.0667,1.0667,1.0667,54400000.0
2007-06-21 05:14:00,1.06621,1.06648,1.06615,1.06648,563100000.0
2007-06-21 05:15:00,1.06654,1.06664,1.06646,1.06652,925099999.0
2007-06-21 05:16:00,1.0667,1.0667,1.0667,1.0667,9200000.0
2007-06-21 05:17:00,1.0667,1.0667,1.0667,1.0667,8800000.0
2007-06-21 05:18:00,1.0664,1.0665,1.0664,1.06645,415600001.0
2007-06-21 05:19:00,1.0667,1.0667,1.0667,1.0667,81200000.0
2007-06-21 05:20:00,1.0667,1.0667,1.06665,1.06665,6400000.0
2007-06-21 05:21:00,1.0667,1.0667,1.0667,1.0667,54800000.0
2007-06-21 05:22:00,1.0667,1.0667,1.0667,1.0667,8800000.0
2007-06-21 05:23:00,1.06642,1.06642,1.06632,1.06632,220700000.0
2007-06-21 05:24:00,1.06615,1.06658,1.06615,1.06642,257599998.0
2007-06-21 05:25:00,1.06645,1.06655,1.06645,1.0665,338600000.0
2007-06-21 05:26:00,1.06651,1.06654,1.06634,1.06643,1077800003.0
2007-06-21 05:27:00,1.0667,1.0667,1.0667,1.0667,17600000.0
2007-06-21 05:28:00,1.06629,1.06643,1.06629,1.06635,538600001.0
2007-06-21 05:29:00,1.06652,1.06658,1.06642,1.06644,819499999.0
2007-06-21 05:30:00,1.0665,1.0665,1.06642,1.06647,306299996.0
2007-06-21 05:31:00,1.0667,1.0667,1.0666,1.0667,111400000.0
2007-06-21 05:32:00,1.0667,1.0668,1.0667,1.0668,89000001.0
2007-06-21 05:33:00,1.06655,1.06687,1.06655,1.06687,218999998.0
2007-06-21 05:34:00,1.0668,1.0668,1.0668,1.0668,21500000.0
2007-06-21 05:35:00,1.0668,1.0668,1.0668,1.0668,12700000.0
2007-06-21 05:36:00,1.0668,1.0668,1.0668,1.0668,12700000.0
2007-06-21 05:37:00,1.06664,1.06684,1.06652,1.06671,315399997.0
2007-06-21 05:38:00,1.06688,1.06688,1.06677,1.06677,43900000.0
2007-06-21 05:39:00,1.06667,1.0667,1.06663,1.0667,71399999.0
2007-06-21 05:40:00,1.06664,1.06672,1.06664,1.06665,40100000.0
2007-06-21 05:41:00,1.0668,1.0668,1.0668,1.0668,61100000.0
2007-06-21 05:42:00,1.0668,1.0668,1.0668,1.0668,10300000.0
2007-06-21 05:43:00,1.0668,1.0668,1.0668,1.0668,4000000.0
2007-06-21 05:44:00,1.06645,1.0665,1.06637,1.06649,46400000.0
2007-06-21 05:45:00,1.0668,1.0668,1.0668,1.0668,6400000.0
2007-06-21 05:46:00,1.06667,1.06691,1.06667,1.06691,87599997.0
2007-06-21 05:47:00,1.0668,1.0669,1.06675,1.06685,231900000.0
2007-06-21 05:48:00,1.06652,1.06681,1.06646,1.06681,366900000.0
2007-06-21 05:49:00,1.06674,1.06697,1.06674,1.06675,257500000.0
2007-06-21 05:50:00,1.0669,1.06695,1.06685,1.06695,83200000.0
2007-06-21 05:51:00,1.06658,1.06674,1.06656,1.06656,509800002.0
2007-06-21 05:52:00,1.0669,1.0669,1.06685,1.06685,11200000.0
2007-06-21 05:53:00,1.06651,1.06681,1.06647,1.06681,488400003.0
2007-06-21 05:54:00,1.06662,1.0667,1.06654,1.0667,243300001.0
2007-06-21 05:55:00,1.06677,1.06677,1.06662,1.06665,865699999.0
2007-06-21 05:56:00,1.06667,1.06677,1.06664,1.06665,710799992.0
2007-06-21 05:57:00,1.0669,1.0669,1.0669,1.0669,4000000.0
2007-06-21 05:58:00,1.0667,1.06675,1.0666,1.06665,799000009.0
2007-06-21 05:59:00,1.0667,1.06672,1.06655,1.06655,404200001.0
2007-06-21 06:00:00,1.06665,1.06675,1.0666,1.0667,341200006.0
2007-06-21 06:01:00,1.06665,1.0667,1.06665,1.0667,144200000.0
2007-06-21 06:02:00,1.06663,1.06669,1.06658,1.06662,417700001.0
2007-06-21 06:03:00,1.06669,1.06674,1.06657,1.06673,246300000.0
2007-06-21 06:04:00,1.06648,1.06663,1.06637,1.06654,101099999.0
2007-06-21 06:05:00,1.06668,1.06673,1.06668,1.06673,27300000.0
2007-06-21 06:06:00,1.0669,1.0669,1.0669,1.0669,3200000.0
2007-06-21 06:07:00,1.0669,1.0669,1.0669,1.0669,4800000.0
2007-06-21 06:08:00,1.06667,1.06672,1.06667,1.06672,54200000.0
2007-06-21 06:09:00,1.0668,1.0668,1.0668,1.0668,55599999.0
2007-06-21 06:10:00,1.06651,1.06668,1.06645,1.06645,1368200014.0
2007-06-21 06:11:00,1.0668,1.0668,1.0668,1.0668,110300000.0
2007-06-21 06:12:00,1.0666,1.06665,1.06647,1.06656,766100003.0
2007-06-21 06:13:00,1.0668,1.0668,1.0666,1.0666,59299999.0
2007-06-21 06:14:00,1.0666,1.0666,1.06655,1.0666,24200000.0
2007-06-21 06:15:00,1.0666,1.0666,1.0664,1.0664,60699999.0
2007-06-21 06:16:00,1.06655,1.06655,1.0664,1.0664,28800000.0
2007-06-21 06:17:00,1.06639,1.06639,1.06622,1.06622,605700001.0
2007-06-21 06:18:00,1.06617,1.06618,1.06604,1.06618,78600001.0
2007-06-21 06:19:00,1.06616,1.06626,1.06616,1.06626,139900000.0
2007-06-21 06:20:00,1.0664,1.0664,1.0664,1.0664,57400000.0
2007-06-21 06:21:00,1.06655,1.0666,1.06645,1.0665,137700000.0
2007-06-21 06:22:00,1.06655,1.06655,1.06655,1.06655,33600000.0
2007-06-21 06:23:00,1.06628,1.06644,1.06628,1.0663,293700009.0
2007-06-21 06:24:00,1.06645,1.06658,1.06645,1.06648,252899999.0
2007-06-21 06:25:00,1.06648,1.06655,1.06642,1.06648,548700001.0
2007-06-21 06:26:00,1.0662,1.06635,1.06618,1.06628,1576400020.0
2007-06-21 06:27:00,1.06655,1.0666,1.06655,1.0666,56300000.0
2007-06-21 06:28:00,1.06642,1.06642,1.06627,1.06627,145900002.0
2007-06-21 06:29:00,1.06645,1.06645,1.06635,1.06635,471900010.0
2007-06-21 06:30:00,1.0666,1.06665,1.0666,1.06665,52600000.0
2007-06-21 06:31:00,1.06665,1.06665,1.06655,1.06655,210600000.0
2007-06-21 06:32:00,1.0664,1.06655,1.0663,1.06645,102700000.0
2007-06-21 06:33:00,1.0664,1.0664,1.0663,1.0663,129500000.0
2007-06-21 06:34:00,1.0663,1.06635,1.06625,1.06635,239600000.0
2007-06-21 06:35:00,1.06635,1.06645,1.06635,1.06645,10400000.0
2007-06-21 06:36:00,1.06607,1.06624,1.06601,1.06624,222199999.0
2007-06-21 06:37:00,1.06619,1.06627,1.06603,1.06604,842299993.0
2007-06-21 06:38:00,1.0661,1.06621,1.06595,1.06621,500400001.0
2007-06-21 06:39:00,1.06645,1.06645,1.06645,1.06645,3200000.0
2007-06-21 06:40:00,1.06645,1.06645,1.06635,1.06635,73500002.0
2007-06-21 06:41:00,1.0664,1.06645,1.0664,1.06645,28400000.0
2007-06-21 06:42:00,1.0665,1.06685,1.06645,1.06655,1887900005.0
2007-06-21 06:43:00,1.0666,1.0666,1.0666,1.0666,313500004.0
2007-06-21 06:44:00,1.06636,1.06646,1.06631,1.06636,33600000.0
2007-06-21 06:45:00,1.0666,1.0666,1.0666,1.0666,58200000.0
2007-06-21 06:46:00,1.0666,1.0666,1.0666,1.0666,31100000.0
2007-06-21 06:47:00,1.0666,1.0666,1.0666,1.0666,33500000.0
2007-06-21 06:48:00,1.0666,1.0666,1.06655,1.06655,189000001.0
2007-06-21 06:49:00,1.0666,1.0668,1.0666,1.0666,576300001.0
2007-06-21 06:50:00,1.0666,1.0666,1.0666,1.0666,33500000.0
2007-06-21 06:51:00,1.0666,1.0666,1.0666,1.0666,29500000.0
2007-06-21 06:52:00,1.06658,1.06659,1.06648,1.06648,70900000.0
2007-06-21 06:53:00,1.06635,1.06635,1.06635,1.06635,79400002.0
2007-06-21 06:54:00,1.0666,1.0666,1.0666,1.0666,27100000.0
2007-06-21 06:55:00,1.0666,1.0666,1.0666,1.0666,155399999.0
2007-06-21 06:56:00,1.0666,1.0666,1.0666,1.0666,208900004.0
2007-06-21 06:57:00,1.0666,1.0666,1.0663,1.0664,371999996.0
2007-06-21 06:58:00,1.0664,1.06645,1.0663,1.0663,217499997.0
2007-06-21 06:59:00,1.0663,1.0663,1.0663,1.0663,43700000.0
2007-06-21 07:00:00,1.0663,1.06645,1.0663,1.06645,51000000.0
2007-06-21 07:01:00,1.0663,1.06645,1.0663,1.06645,13000000.0
2007-06-21 07:02:00,1.06613,1.06623,1.06598,1.06605,1114599995.0
2007-06-21 07:03:00,1.06635,1.06635,1.06635,1.06635,9600000.0
2007-06-21 07:04:00,1.06602,1.06618,1.06585,1.06606,475900010.0
2007-06-21 07:05:00,1.06635,1.06635,1.06635,1.06635,1600000.0
2007-06-21 07:06:00,1.06635,1.0664,1.06635,1.0664,291500000.0
2007-06-21 07:07:00,1.0664,1.0664,1.0664,1.0664,12300000.0
2007-06-21 07:08:00,1.0664,1.0664,1.0664,1.0664,246300001.0
2007-06-21 07:09:00,1.06609,1.06627,1.06607,1.06619,163200000.0
2007-06-21 07:10:00,1.0664,1.0665,1.0664,1.0665,35900000.0
2007-06-21 07:11:00,1.0665,1.0665,1.0665,1.0665,103400000.0
2007-06-21 07:12:00,1.06625,1.06645,1.06621,1.06621,914700018.0
2007-06-21 07:13:00,1.0665,1.0665,1.06645,1.06645,12800000.0
2007-06-21 07:14:00,1.06609,1.06628,1.06597,1.06617,2099299998.0
2007-06-21 07:15:00,1.06645,1.0665,1.06645,1.0665,67600000.0
2007-06-21 07:16:00,1.0665,1.06655,1.06645,1.06645,54300000.0
2007-06-21 07:17:00,1.06645,1.0665,1.06645,1.0665,6300000.0
2007-06-21 07:18:00,1.0665,1.06655,1.0665,1.06655,10400000.0
2007-06-21 07:19:00,1.06625,1.06646,1.06623,1.06623,218799999.0
2007-06-21 07:20:00,1.0665,1.0665,1.0664,1.0664,152999999.0
2007-06-21 07:21:00,1.0664,1.0664,1.06635,1.06635,63100001.0
2007-06-21 07:22:00,1.0664,1.0664,1.0664,1.0664,52400000.0
2007-06-21 07:23:00,1.0664,1.0665,1.0664,1.0665,39400000.0
2007-06-21 07:24:00,1.0665,1.0665,1.06635,1.06635,139500001.0
2007-06-21 07:25:00,1.06635,1.0665,1.06632,1.06648,1940999999.0
2007-06-21 07:26:00,1.06612,1.06637,1.06612,1.06626,909000001.0
2007-06-21 07:27:00,1.06645,1.0665,1.06645,1.0665,105100002.0
2007-06-21 07:28:00,1.0665,1.0665,1.0665,1.0665,67700003.0
2007-06-21 07:29:00,1.06626,1.06645,1.06616,1.06645,966799996.0
2007-06-21 07:30:00,1.0665,1.0665,1.06645,1.0665,42900000.0
2007-06-21 07:31:00,1.06628,1.06637,1.06617,1.06617,1093600002.0
2007-06-21 07:32:00,1.06632,1.06645,1.06626,1.06645,630200002.0
2007-06-21 07:33:00,1.0665,1.0665,1.0665,1.0665,10300000.0
2007-06-21 07:34:00,1.0665,1.0665,1.0665,1.0665,20600000.0
2007-06-21 07:35:00,1.0663,1.06632,1.06625,1.06628,797999998.0
2007-06-21 07:36:00,1.0665,1.0665,1.0665,1.0665,16700000.0
2007-06-21 07:37:00,1.0665,1.0666,1.0665,1.0666,53500000.0
2007-06-21 07:38:00,1.06665,1.0667,1.06665,1.0667,28000000.0
2007-06-21 07:39:00,1.0667,1.0668,1.0667,1.0668,8600000.0
2007-06-21 07:40:00,1.06655,1.06667,1.06634,1.06667,526900001.0
2007-06-21 07:41:00,1.0668,1.067,1.0668,1.067,156500001.0
2007-06-21 07:42:00,1.067,1.067,1.0668,1.0668,100600000.0
2007-06-21 07:43:00,1.0664,1.06673,1.06636,1.0667,331599999.0
2007-06-21 07:44:00,1.06653,1.06685,1.06653,1.06683,736899993.0
2007-06-21 07:45:00,1.06672,1.06691,1.06652,1.06657,372300006.0
2007-06-21 07:46:00,1.06664,1.06664,1.06646,1.06653,155199996.0
2007-06-21 07:47:00,1.0668,1.0668,1.0668,1.0668,800000.0
2007-06-21 07:48:00,1.06665,1.06665,1.06641,1.06665,115300000.0
2007-06-21 07:49:00,1.0668,1.0668,1.0668,1.0668,700000.0
2007-06-21 07:50:00,1.06656,1.06669,1.0665,1.0665,506599997.0
2007-06-21 07:51:00,1.0667,1.0667,1.0667,1.0667,13600000.0
2007-06-21 07:52:00,1.0667,1.0667,1.0667,1.0667,13600000.0
2007-06-21 07:53:00,1.06659,1.06681,1.06654,1.06655,1918300004.0
2007-06-21 07:54:00,1.06672,1.06672,1.06651,1.06651,650900006.0
2007-06-21 07:55:00,1.0665,1.0665,1.0664,1.06645,990100001.0
2007-06-21 07:56:00,1.0667,1.0667,1.0665,1.0665,165800000.0
2007-06-21 07:57:00,1.0665,1.0665,1.0662,1.0663,327900000.0
2007-06-21 07:58:00,1.0663,1.0663,1.0663,1.0663,106900001.0
2007-06-21 07:59:00,1.0663,1.06635,1.0663,1.06635,153399997.0
2007-06-21 08:00:00,1.06635,1.06645,1.06635,1.06645,78800001.0
2007-06-21 08:01:00,1.0665,1.0666,1.06635,1.06635,154700001.0
2007-06-21 08:02:00,1.06635,1.0664,1.06605,1.06605,191300000.0
2007-06-21 08:03:00,1.0661,1.0661,1.0661,1.0661,60300000.0
2007-06-21 08:04:00,1.0661,1.0661,1.0661,1.0661,30200000.0
2007-06-21 08:05:00,1.0661,1.0661,1.0661,1.0661,6700000.0
2007-06-21 08:06:00,1.0661,1.0661,1.0661,1.0661,42100000.0
2007-06-21 08:07:00,1.0661,1.06615,1.06605,1.0661,187299999.0
2007-06-21 08:08:00,1.0661,1.0661,1.066,1.066,162600000.0
2007-06-21 08:09:00,1.066,1.066,1.066,1.066,328400003.0
2007-06-21 08:10:00,1.066,1.0662,1.0659,1.0662,292100000.0
2007-06-21 08:11:00,1.06566,1.06607,1.06566,1.0658,412900000.0
2007-06-21 08:12:00,1.06599,1.06599,1.06571,1.06586,142700002.0
2007-06-21 08:13:00,1.0659,1.06609,1.0659,1.06608,486400004.0
2007-06-21 08:14:00,1.0662,1.0662,1.06615,1.06615,8800000.0
2007-06-21 08:15:00,1.06615,1.0663,1.06615,1.0662,39100000.0
2007-06-21 08:16:00,1.0662,1.0662,1.0662,1.0662,64300000.0
2007-06-21 08:17:00,1.0664,1.06645,1.0662,1.0662,258600001.0
2007-06-21 08:18:00,1.0662,1.0662,1.0662,1.0662,86800000.0
2007-06-21 08:19:00,1.0663,1.0663,1.0663,1.0663,21400000.0
2007-06-21 08:20:00,1.06625,1.06625,1.0662,1.0662,70900000.0
2007-06-21 08:21:00,1.0664,1.0665,1.0664,1.0665,102400000.0
2007-06-21 08:22:00,1.0665,1.0666,1.0665,1.0665,96800001.0
2007-06-21 08:23:00,1.0665,1.0666,1.0663,1.06635,504100002.0
2007-06-21 08:24:00,1.0663,1.0663,1.0663,1.0663,28800000.0
2007-06-21 08:25:00,1.06598,1.06605,1.06566,1.06605,424699995.0
2007-06-21 08:26:00,1.0663,1.0663,1.0662,1.0662,43100000.0
2007-06-21 08:27:00,1.0662,1.0662,1.066,1.066,68500002.0
2007-06-21 08:28:00,1.0662,1.0662,1.0662,1.0662,16000000.0
2007-06-21 08:29:00,1.0662,1.0664,1.0662,1.0664,262799998.0
2007-06-21 08:30:00,1.0664,1.0664,1.0662,1.0663,155400001.0
2007-06-21 08:31:00,1.06581,1.0661,1.06581,1.06591,283100002.0
2007-06-21 08:33:00,1.0663,1.0663,1.0662,1.0662,12000000.0
2007-06-21 08:34:00,1.06615,1.0662,1.06615,1.06615,25600000.0
2007-06-21 08:35:00,1.06615,1.06615,1.0661,1.0661,33299999.0
2007-06-21 08:36:00,1.0662,1.0662,1.0662,1.0662,16000000.0
2007-06-21 08:37:00,1.0662,1.0663,1.0662,1.0663,21700000.0
2007-06-21 08:38:00,1.0662,1.0664,1.0662,1.0664,63900000.0
2007-06-21 08:39:00,1.0663,1.0663,1.06593,1.06593,1500999997.0
2007-06-21 08:40:00,1.0665,1.0667,1.0665,1.0667,200000001.0
2007-06-21 08:41:00,1.0667,1.0667,1.0666,1.0666,39900000.0
2007-06-21 08:42:00,1.0666,1.0666,1.0666,1.0666,16000000.0
2007-06-21 08:43:00,1.0667,1.0667,1.0666,1.0666,28000000.0
2007-06-21 08:44:00,1.0666,1.0668,1.0666,1.0666,122900000.0
2007-06-21 08:45:00,1.0666,1.0669,1.0666,1.0668,244099997.0
2007-06-21 08:46:00,1.0668,1.0668,1.0668,1.0668,8000000.0
2007-06-21 08:47:00,1.0668,1.0669,1.0668,1.0668,47800000.0
2007-06-21 08:48:00,1.06634,1.06645,1.06634,1.06645,948200007.0
2007-06-21 08:49:00,1.0668,1.0668,1.0668,1.0668,4000000.0
2007-06-21 08:50:00,1.0668,1.0668,1.0668,1.0668,16000000.0
2007-06-21 08:51:00,1.0668,1.0668,1.0668,1.0668,4000000.0
2007-06-21 08:52:00,1.0668,1.0668,1.0667,1.0667,24000000.0
2007-06-21 08:53:00,1.0668,1.0668,1.0667,1.0667,36000000.0
2007-06-21 08:54:00,1.0667,1.0667,1.0667,1.0667,4000000.0
2007-06-21 08:55:00,1.0667,1.0668,1.0667,1.06675,24800000.0
2007-06-21 08:56:00,1.0668,1.0668,1.0668,1.0668,96300000.0
2007-06-21 08:57:00,1.0668,1.0668,1.06675,1.0668,77900000.0
2007-06-21 08:58:00,1.0668,1.0668,1.06675,1.06675,56400000.0
2007-06-21 08:59:00,1.06675,1.06675,1.0667,1.0667,36000000.0
2007-06-21 09:00:00,1.06675,1.06675,1.0665,1.0667,396299999.0
2007-06-21 09:01:00,1.06675,1.06675,1.0665,1.0665,557899991.0
2007-06-21 09:02:00,1.0665,1.0667,1.0665,1.0666,760599993.0
2007-06-21 09:03:00,1.0666,1.0669,1.0666,1.0668,395499997.0
2007-06-21 09:04:00,1.0669,1.0669,1.0668,1.0669,66000000.0
2007-06-21 09:05:00,1.0669,1.0669,1.0669,1.0669,19000000.0
2007-06-21 09:06:00,1.0669,1.0673,1.0669,1.06725,988200002.0
2007-06-21 09:07:00,1.06725,1.0676,1.06725,1.06745,896200006.0
2007-06-21 09:08:00,1.0675,1.0676,1.0675,1.0676,81500001.0
2007-06-21 09:09:00,1.0676,1.0676,1.0673,1.06745,642700000.0
2007-06-21 09:10:00,1.06745,1.06745,1.0673,1.06735,101900000.0
2007-06-21 09:11:00,1.0674,1.0676,1.0674,1.06745,334800001.0
2007-06-21 09:12:00,1.0675,1.0676,1.0675,1.0676,148300000.0
2007-06-21 09:13:00,1.0676,1.0676,1.06745,1.06745,90800000.0
2007-06-21 09:14:00,1.0676,1.0676,1.0676,1.0676,28800000.0
2007-06-21 09:15:00,1.0676,1.0676,1.0674,1.0674,64600000.0
2007-06-21 09:16:00,1.0675,1.0675,1.06715,1.0674,357699998.0
2007-06-21 09:17:00,1.0673,1.0674,1.0672,1.0673,217400000.0
2007-06-21 09:18:00,1.0672,1.0672,1.06705,1.0672,324899999.0
2007-06-21 09:19:00,1.0671,1.0672,1.067,1.0672,227599999.0
2007-06-21 09:20:00,1.0673,1.0673,1.06715,1.06725,268300000.0
2007-06-21 09:21:00,1.06725,1.06725,1.0671,1.0672,324799997.0
2007-06-21 09:22:00,1.06715,1.06715,1.067,1.067,107299998.0
2007-06-21 09:23:00,1.06705,1.06705,1.067,1.067,329499996.0
2007-06-21 09:24:00,1.067,1.067,1.067,1.067,232699999.0
2007-06-21 09:25:00,1.06705,1.06705,1.06705,1.06705,6400000.0
2007-06-21 09:26:00,1.06705,1.06715,1.06695,1.0671,289499998.0
2007-06-21 09:27:00,1.0671,1.06715,1.06705,1.0671,205000001.0
2007-06-21 09:28:00,1.0671,1.06735,1.0671,1.0673,269599994.0
2007-06-21 09:29:00,1.0674,1.0675,1.06735,1.0675,144799999.0
2007-06-21 09:30:00,1.0675,1.0676,1.0674,1.06745,225099996.0
2007-06-21 09:31:00,1.0675,1.0675,1.06745,1.06745,22400000.0
2007-06-21 09:32:00,1.0675,1.0675,1.0674,1.0674,124800000.0
2007-06-21 09:33:00,1.06745,1.0676,1.06745,1.06755,100800000.0
2007-06-21 09:34:00,1.06755,1.0677,1.06755,1.0676,104200000.0
2007-06-21 09:35:00,1.0677,1.0677,1.0676,1.0677,100400000.0
2007-06-21 09:36:00,1.0677,1.0678,1.0676,1.0678,760800000.0
2007-06-21 09:37:00,1.0678,1.0679,1.06775,1.06785,395600003.0
2007-06-21 09:38:00,1.0679,1.0679,1.0679,1.0679,190800000.0
2007-06-21 09:39:00,1.0679,1.0679,1.0678,1.0679,541199997.0
2007-06-21 09:40:00,1.0679,1.0679,1.0679,1.0679,58100000.0
2007-06-21 09:41:00,1.0679,1.0679,1.0678,1.0678,236000000.0
2007-06-21 09:42:00,1.0678,1.0678,1.0678,1.0678,109300003.0
2007-06-21 09:43:00,1.06785,1.0679,1.0678,1.0679,230299999.0
2007-06-21 09:44:00,1.0679,1.068,1.0679,1.0679,475499995.0
2007-06-21 09:45:00,1.0679,1.0679,1.0678,1.0678,307799997.0
2007-06-21 09:46:00,1.0678,1.0679,1.0678,1.0678,915199993.0
2007-06-21 09:47:00,1.0678,1.0678,1.06775,1.06775,777899986.0
2007-06-21 09:48:00,1.06775,1.0679,1.06775,1.0678,685500005.0
2007-06-21 09:49:00,1.06775,1.06795,1.06775,1.0678,727900005.0
2007-06-21 09:50:00,1.0678,1.0679,1.06775,1.0678,460000001.0
2007-06-21 09:51:00,1.06785,1.06795,1.0677,1.0679,132000000.0
2007-06-21 09:52:00,1.0679,1.0679,1.0678,1.0678,423999994.0
2007-06-21 09:53:00,1.06785,1.06785,1.0678,1.0678,376200005.0
2007-06-21 09:54:00,1.0678,1.0678,1.06775,1.0678,179500000.0
2007-06-21 09:55:00,1.0678,1.06785,1.06775,1.0678,254100005.0
2007-06-21 09:56:00,1.0678,1.0679,1.0678,1.0679,600000003.0
2007-06-21 09:57:00,1.0679,1.0679,1.06785,1.0679,289200000.0
2007-06-21 09:58:00,1.0679,1.0679,1.06785,1.06785,73800000.0
2007-06-21 09:59:00,1.06785,1.06795,1.06785,1.06795,240899997.0
2007-06-21 10:00:00,1.06795,1.06805,1.0679,1.0679,983200000.0
2007-06-21 10:01:00,1.0679,1.0679,1.0676,1.06775,722500001.0
2007-06-21 10:02:00,1.0678,1.0678,1.06765,1.06765,336499998.0
2007-06-21 10:03:00,1.06765,1.06775,1.06765,1.0677,128000001.0
2007-06-21 10:04:00,1.0677,1.06775,1.0677,1.06775,319100003.0
2007-06-21 10:06:00,1.0677,1.0677,1.0677,1.0677,75700000.0
2007-06-21 10:07:00,1.0677,1.0677,1.0677,1.0677,600000.0
2007-06-21 10:08:00,1.0677,1.0677,1.0675,1.0675,59300000.0
2007-06-21 10:09:00,1.0675,1.0675,1.0675,1.0675,82200000.0
2007-06-21 10:10:00,1.0675,1.06755,1.0675,1.06755,23200000.0
2007-06-21 10:11:00,1.0675,1.0675,1.0675,1.0675,26400000.0
2007-06-21 10:12:00,1.0675,1.0675,1.06745,1.0675,188700003.0
2007-06-21 10:13:00,1.06745,1.0675,1.06745,1.06745,339500001.0
2007-06-21 10:14:00,1.06745,1.06755,1.0674,1.0675,1073300007.0
2007-06-21 10:15:00,1.06745,1.0677,1.06735,1.06765,1010099997.0
2007-06-21 10:16:00,1.06765,1.0678,1.06755,1.0677,1282200015.0
2007-06-21 10:17:00,1.0677,1.0677,1.06765,1.0677,338200002.0
2007-06-21 10:18:00,1.0677,1.0678,1.0677,1.0677,800799997.0
2007-06-21 10:19:00,1.0677,1.0677,1.06645,1.0666,893999997.0
2007-06-21 10:20:00,1.0666,1.0672,1.0666,1.0671,897599998.0
2007-06-21 10:21:00,1.0671,1.0671,1.06705,1.0671,61100000.0
2007-06-21 10:22:00,1.06705,1.0672,1.067,1.067,165300001.0
2007-06-21 10:23:00,1.06695,1.067,1.0669,1.067,304300001.0
2007-06-21 10:24:00,1.067,1.067,1.0669,1.0669,88700000.0
2007-06-21 10:25:00,1.0669,1.0669,1.0669,1.0669,3100000.0
2007-06-21 10:26:00,1.0669,1.067,1.06685,1.067,23100000.0
2007-06-21 10:27:00,1.0669,1.0669,1.0669,1.0669,6800000.0
2007-06-21 10:28:00,1.0669,1.067,1.0669,1.0669,20200000.0
2007-06-21 10:29:00,1.0669,1.067,1.0668,1.0668,35000000.0
2007-06-21 10:30:00,1.0668,1.0669,1.0667,1.0667,48500000.0
2007-06-21 10:31:00,1.0667,1.0668,1.06665,1.06665,210499997.0
2007-06-21 10:32:00,1.06665,1.0668,1.06665,1.06665,17300000.0
2007-06-21 10:33:00,1.06665,1.0667,1.06665,1.0667,8800000.0
2007-06-21 10:34:00,1.0667,1.0667,1.06665,1.06665,1600000.0
2007-06-21 10:35:00,1.06661,1.06661,1.0661,1.06644,513299987.0
2007-06-21 10:36:00,1.06665,1.06665,1.06665,1.06665,800000.0
2007-06-21 10:37:00,1.06665,1.06665,1.0662,1.06625,395400001.0
2007-06-21 10:38:00,1.0663,1.0663,1.0661,1.0662,930999997.0
2007-06-21 10:39:00,1.0661,1.0662,1.066,1.0661,326000002.0
2007-06-21 10:40:00,1.06605,1.0661,1.06605,1.06605,330300001.0
2007-06-21 10:41:00,1.06605,1.0664,1.06605,1.0663,596099999.0
2007-06-21 10:42:00,1.06625,1.0665,1.06625,1.06645,457200003.0
2007-06-21 10:43:00,1.0665,1.06655,1.0665,1.06655,23900000.0
2007-06-21 10:44:00,1.06655,1.0666,1.06655,1.0666,199700007.0
2007-06-21 10:45:00,1.0666,1.06665,1.0666,1.06665,44400000.0
2007-06-21 10:46:00,1.0667,1.0667,1.06665,1.06665,56800000.0
2007-06-21 10:47:00,1.06665,1.06665,1.06625,1.06625,388700003.0
2007-06-21 10:48:00,1.06625,1.0663,1.06615,1.0662,45300000.0
2007-06-21 10:49:00,1.0663,1.0663,1.0661,1.0662,89100000.0
2007-06-21 10:50:00,1.0662,1.0662,1.06605,1.0661,141499998.0
2007-06-21 10:51:00,1.0661,1.0661,1.06605,1.0661,98800000.0
2007-06-21 10:52:00,1.0662,1.0662,1.0661,1.0662,10100000.0
2007-06-21 10:53:00,1.0662,1.0662,1.0661,1.06615,118400000.0
2007-06-21 10:54:00,1.0662,1.0662,1.0661,1.0662,166500001.0
2007-06-21 10:55:00,1.0662,1.0663,1.06615,1.06625,692500001.0
2007-06-21 10:56:00,1.06625,1.0663,1.06625,1.06625,465400003.0
2007-06-21 10:57:00,1.06625,1.0663,1.0662,1.0663,490199996.0
2007-06-21 10:58:00,1.0663,1.06645,1.06625,1.06625,239000000.0
2007-06-21 10:59:00,1.06625,1.06635,1.0662,1.06635,273000003.0
2007-06-21 11:00:00,1.0664,1.0665,1.0664,1.0665,284100001.0
2007-06-21 11:01:00,1.0665,1.0665,1.0664,1.06645,106399996.0
2007-06-21 11:02:00,1.06645,1.06655,1.0664,1.06655,234500001.0
2007-06-21 11:03:00,1.0665,1.0666,1.0665,1.0666,67600000.0
2007-06-21 11:04:00,1.0666,1.0666,1.0665,1.0665,38700002.0
2007-06-21 11:05:00,1.06655,1.06655,1.06645,1.06645,5600000.0
2007-06-21 11:06:00,1.06645,1.06665,1.06645,1.06665,137199999.0
2007-06-21 11:07:00,1.0666,1.06675,1.0664,1.06655,468400004.0
2007-06-21 11:08:00,1.0666,1.0666,1.06655,1.0666,338100001.0
2007-06-21 11:09:00,1.06655,1.06655,1.0664,1.06655,397399998.0
2007-06-21 11:10:00,1.06655,1.0668,1.0664,1.06675,501099997.0
2007-06-21 11:11:00,1.06675,1.06685,1.0667,1.06675,130700000.0
2007-06-21 11:12:00,1.0668,1.0668,1.0668,1.0668,1200000.0
2007-06-21 11:13:00,1.0668,1.06685,1.0667,1.0667,52000001.0
2007-06-21 11:14:00,1.0668,1.06685,1.06675,1.0668,51200000.0
2007-06-21 11:15:00,1.0668,1.06685,1.0668,1.0668,218500001.0
2007-06-21 11:16:00,1.0668,1.0668,1.0666,1.06665,446200006.0
2007-06-21 11:17:00,1.06625,1.06661,1.06625,1.06649,1301100004.0
2007-06-21 11:18:00,1.06665,1.06685,1.06665,1.06665,370700006.0
2007-06-21 11:19:00,1.0666,1.0666,1.06625,1.0663,846724792.0
2007-06-21 11:20:00,1.06635,1.0664,1.06635,1.0664,249300004.0
2007-06-21 11:21:00,1.0664,1.0664,1.06635,1.06635,56600000.0
2007-06-21 11:22:00,1.0664,1.06645,1.0663,1.0663,288200007.0
2007-06-21 11:23:00,1.0663,1.06635,1.06625,1.0663,404399995.0
2007-06-21 11:24:00,1.0663,1.0665,1.0663,1.0665,349300002.0
2007-06-21 11:25:00,1.0665,1.0665,1.0664,1.0664,176300002.0
2007-06-21 11:26:00,1.0664,1.0665,1.0664,1.0665,73199999.0
2007-06-21 11:27:00,1.0665,1.0665,1.06635,1.06635,97400000.0
2007-06-21 11:28:00,1.06635,1.0664,1.0663,1.0663,217599998.0
2007-06-21 11:29:00,1.0663,1.0663,1.06625,1.06625,397200002.0
2007-06-21 11:30:00,1.0663,1.0664,1.0663,1.0664,95999999.0
2007-06-21 11:31:00,1.0664,1.0664,1.06635,1.06635,60700000.0
2007-06-21 11:32:00,1.06612,1.06622,1.06589,1.06619,1152499993.0
2007-06-21 11:33:00,1.0663,1.0663,1.06625,1.06625,151099999.0
2007-06-21 11:34:00,1.0663,1.06635,1.0663,1.0663,216400000.0
2007-06-21 11:35:00,1.0663,1.0664,1.06625,1.0664,308700001.0
2007-06-21 11:36:00,1.0664,1.0664,1.0664,1.0664,50300000.0
2007-06-21 11:37:00,1.0664,1.0664,1.0663,1.0663,275200001.0
2007-06-21 11:38:00,1.0663,1.0663,1.06615,1.06615,378099998.0
2007-06-21 11:39:00,1.06615,1.0662,1.066,1.06605,416100000.0
2007-06-21 11:40:00,1.0661,1.0661,1.066,1.066,253000004.0
2007-06-21 11:41:00,1.066,1.066,1.06575,1.06595,181400000.0
2007-06-21 11:42:00,1.06595,1.06595,1.06565,1.06565,521699996.0
2007-06-21 11:43:00,1.0657,1.0657,1.0655,1.0656,394700004.0
2007-06-21 11:44:00,1.0656,1.06565,1.0655,1.0655,184799997.0
2007-06-21 11:45:00,1.06555,1.06555,1.0654,1.0655,339800001.0
2007-06-21 11:46:00,1.0655,1.0655,1.06545,1.0655,48100000.0
2007-06-21 11:47:00,1.0655,1.0659,1.0655,1.0659,324100006.0
2007-06-21 11:48:00,1.0659,1.0659,1.0658,1.0658,92000002.0
2007-06-21 11:49:00,1.0657,1.06575,1.0657,1.06575,58999999.0
2007-06-21 11:50:00,1.0658,1.0658,1.0658,1.0658,4000000.0
2007-06-21 11:51:00,1.0658,1.06595,1.0657,1.0657,411099998.0
2007-06-21 11:52:00,1.0657,1.0657,1.06535,1.0654,527499992.0
2007-06-21 11:53:00,1.06535,1.06555,1.0653,1.06545,485399999.0
2007-06-21 11:54:00,1.0654,1.06555,1.0654,1.06545,57399999.0
2007-06-21 11:55:00,1.0654,1.06555,1.0654,1.06545,62800000.0
2007-06-21 11:56:00,1.0655,1.06555,1.0654,1.06555,213500005.0
2007-06-21 11:57:00,1.06555,1.06555,1.0654,1.06545,214000001.0
2007-06-21 11:58:00,1.0655,1.06555,1.0654,1.0654,195700001.0
2007-06-21 11:59:00,1.0654,1.06545,1.0654,1.06545,233999996.0
2007-06-21 12:00:00,1.0654,1.06545,1.0654,1.06545,213999999.0
2007-06-21 12:01:00,1.0654,1.06545,1.0654,1.06545,26800001.0
2007-06-21 12:02:00,1.0654,1.06545,1.0652,1.0652,145800000.0
2007-06-21 12:03:00,1.0652,1.0652,1.0652,1.0652,3600000.0
2007-06-21 12:04:00,1.06515,1.06515,1.06495,1.065,324400002.0
2007-06-21 12:05:00,1.065,1.0651,1.065,1.065,610600000.0
2007-06-21 12:06:00,1.065,1.0651,1.06495,1.06505,409499993.0
2007-06-21 12:07:00,1.06505,1.06515,1.065,1.065,552300001.0
2007-06-21 12:08:00,1.065,1.0651,1.06475,1.065,1399300012.0
2007-06-21 12:09:00,1.065,1.065,1.06455,1.0646,434300005.0
2007-06-21 12:10:00,1.06465,1.0651,1.06465,1.0651,392300000.0
2007-06-21 12:11:00,1.0651,1.0651,1.0647,1.0648,1323899995.0
2007-06-21 12:12:00,1.0646,1.0651,1.0643,1.065,630499995.0
2007-06-21 12:13:00,1.0652,1.06555,1.0652,1.0655,630499995.0
2007-06-21 12:14:00,1.0656,1.0661,1.0656,1.066,1194900001.0
2007-06-21 12:15:00,1.066,1.0663,1.066,1.06615,695100003.0
2007-06-21 12:16:00,1.0661,1.0662,1.066,1.066,523400007.0
2007-06-21 12:17:00,1.066,1.0661,1.066,1.0661,269100001.0
2007-06-21 12:18:00,1.0661,1.0661,1.066,1.0661,35100001.0
2007-06-21 12:19:00,1.0661,1.0661,1.0661,1.0661,114300000.0
2007-06-21 12:20:00,1.066,1.066,1.06575,1.0658,310500003.0
2007-06-21 12:21:00,1.0658,1.0658,1.06575,1.06575,25500000.0
2007-06-21 12:22:00,1.06575,1.06575,1.0657,1.06575,132700002.0
2007-06-21 12:23:00,1.0658,1.06585,1.0658,1.06585,39900001.0
2007-06-21 12:24:00,1.0658,1.0658,1.0657,1.0657,404500002.0
2007-06-21 12:25:00,1.06575,1.0658,1.0657,1.0657,128100003.0
2007-06-21 12:26:00,1.0657,1.0657,1.06565,1.06565,184000003.0
2007-06-21 12:27:00,1.06565,1.0657,1.06565,1.0657,146499998.0
2007-06-21 12:28:00,1.06563,1.06563,1.06529,1.06551,330299997.0
2007-06-21 12:29:00,1.0652,1.06562,1.0652,1.06558,245199998.0
2007-06-21 12:30:00,1.0657,1.0657,1.0657,1.0657,36599998.0
2007-06-21 12:31:00,1.06575,1.06575,1.06575,1.06575,4000000.0
2007-06-21 12:32:00,1.06539,1.06556,1.06539,1.0655,1184500008.0
2007-06-21 12:33:00,1.06565,1.06565,1.06546,1.06564,842200001.0
2007-06-21 12:34:00,1.0658,1.0658,1.06575,1.06575,58200001.0
2007-06-21 12:35:00,1.06575,1.06575,1.06565,1.06565,284300001.0
2007-06-21 12:36:00,1.0657,1.0657,1.0657,1.0657,64799998.0
2007-06-21 12:37:00,1.06575,1.06575,1.06575,1.06575,14400000.0
2007-06-21 12:38:00,1.06575,1.06575,1.06575,1.06575,4800000.0
2007-06-21 12:39:00,1.06575,1.06575,1.0657,1.0657,182900005.0
2007-06-21 12:40:00,1.0657,1.06575,1.0657,1.06575,108900003.0
2007-06-21 12:41:00,1.06536,1.06564,1.06535,1.0656,1858299986.0
2007-06-21 12:42:00,1.0657,1.0658,1.0657,1.0658,636099994.0
2007-06-21 12:43:00,1.0658,1.0658,1.06575,1.0658,78100003.0
2007-06-21 12:44:00,1.0658,1.0658,1.06575,1.0658,76500002.0
2007-06-21 12:45:00,1.0658,1.0658,1.0658,1.0658,126299999.0
2007-06-21 12:46:00,1.0658,1.06585,1.0658,1.06585,258199997.0
2007-06-21 12:47:00,1.06568,1.06571,1.0655,1.0655,995800009.0
2007-06-21 12:48:00,1.0658,1.06585,1.0658,1.06585,153200000.0
2007-06-21 12:49:00,1.0658,1.06585,1.06575,1.06585,300900001.0
2007-06-21 12:50:00,1.06547,1.06584,1.06536,1.06572,55200000.0
2007-06-21 12:51:00,1.0659,1.0663,1.0659,1.0662,876499998.0
2007-06-21 12:52:00,1.0662,1.0662,1.06595,1.0661,347700003.0
2007-06-21 12:53:00,1.0661,1.0662,1.06605,1.0662,256600002.0
2007-06-21 12:54:00,1.0662,1.0662,1.0662,1.0662,94800000.0
2007-06-21 12:55:00,1.0662,1.0662,1.06615,1.06615,12200000.0
2007-06-21 12:56:00,1.06597,1.06614,1.06576,1.0659,1423300003.0
2007-06-21 12:57:00,1.06615,1.06615,1.066,1.0661,145199999.0
2007-06-21 12:58:00,1.0661,1.0661,1.066,1.06605,269800000.0
2007-06-21 12:59:00,1.0661,1.0661,1.06605,1.0661,110099999.0
2007-06-21 13:00:00,1.0661,1.06615,1.06605,1.0661,337199998.0
2007-06-21 13:01:00,1.0661,1.0661,1.066,1.066,220799999.0
2007-06-21 13:02:00,1.066,1.066,1.066,1.066,115699999.0
2007-06-21 13:03:00,1.066,1.06615,1.066,1.0661,581500002.0
2007-06-21 13:04:00,1.0661,1.0661,1.0661,1.0661,156499999.0
2007-06-21 13:05:00,1.0661,1.0665,1.0661,1.0665,300800001.0
2007-06-21 13:06:00,1.0665,1.06675,1.0665,1.06675,1194300006.0
2007-06-21 13:07:00,1.0667,1.0668,1.0666,1.0667,1307899996.0
2007-06-21 13:08:00,1.0667,1.0667,1.06665,1.06665,275200001.0
2007-06-21 13:09:00,1.0667,1.0667,1.0667,1.0667,20900000.0
2007-06-21 13:10:00,1.0667,1.0668,1.0666,1.06675,215199999.0
2007-06-21 13:11:00,1.06675,1.0668,1.0667,1.06675,453099997.0
2007-06-21 13:12:00,1.06675,1.0668,1.0666,1.0668,578200003.0
2007-06-21 13:13:00,1.06675,1.0668,1.06675,1.0668,125500000.0
2007-06-21 13:14:00,1.06642,1.06682,1.0662,1.06668,1174500002.0
2007-06-21 13:15:00,1.0668,1.067,1.0668,1.06685,40300000.0
2007-06-21 13:16:00,1.0669,1.0669,1.0669,1.0669,1600000.0
2007-06-21 13:17:00,1.0669,1.0669,1.0668,1.0668,97200000.0
2007-06-21 13:18:00,1.0668,1.0669,1.0668,1.0668,38000000.0
2007-06-21 13:19:00,1.0669,1.0669,1.0668,1.0668,78200000.0
2007-06-21 13:20:00,1.0668,1.0668,1.0668,1.0668,106400000.0
2007-06-21 13:21:00,1.0668,1.0668,1.0668,1.0668,20800000.0
2007-06-21 13:22:00,1.0668,1.0668,1.06675,1.06675,76299999.0
2007-06-21 13:23:00,1.06675,1.06675,1.0667,1.0667,38800000.0
2007-06-21 13:24:00,1.0667,1.0667,1.0667,1.0667,43300000.0
2007-06-21 13:25:00,1.0667,1.0667,1.0666,1.0667,374299995.0
2007-06-21 13:26:00,1.0667,1.06675,1.06665,1.06675,200099999.0
2007-06-21 13:27:00,1.06675,1.0668,1.0667,1.0668,87899998.0
2007-06-21 13:28:00,1.0668,1.0668,1.06655,1.06655,102700000.0
2007-06-21 13:29:00,1.0665,1.06655,1.0663,1.0665,521799996.0
2007-06-21 13:30:00,1.0665,1.0665,1.06635,1.0664,935399996.0
2007-06-21 13:31:00,1.0665,1.06675,1.0664,1.06675,320400001.0
2007-06-21 13:32:00,1.06675,1.0669,1.06665,1.0668,657399999.0
2007-06-21 13:33:00,1.0668,1.0668,1.06675,1.0668,198900000.0
2007-06-21 13:34:00,1.0668,1.0668,1.06675,1.06675,75700000.0
2007-06-21 13:35:00,1.06651,1.06673,1.06644,1.06673,781899997.0
2007-06-21 13:36:00,1.06675,1.06685,1.06675,1.06685,166400000.0
2007-06-21 13:37:00,1.06685,1.06685,1.06685,1.06685,16000000.0
2007-06-21 13:38:00,1.06644,1.06691,1.06642,1.06691,1268499998.0
2007-06-21 13:39:00,1.0668,1.0668,1.06665,1.06675,289099999.0
2007-06-21 13:40:00,1.06675,1.06675,1.0667,1.0667,18400000.0
2007-06-21 13:41:00,1.06651,1.06668,1.06641,1.0666,1506799983.0
2007-06-21 13:42:00,1.06665,1.0667,1.06665,1.0667,8800000.0
2007-06-21 13:43:00,1.06665,1.0667,1.0666,1.0666,149500000.0
2007-06-21 13:44:00,1.06665,1.06665,1.0666,1.0666,65100000.0
2007-06-21 13:45:00,1.06665,1.0667,1.06665,1.0667,54900000.0
2007-06-21 13:46:00,1.06665,1.0667,1.06655,1.06655,144900000.0
2007-06-21 13:47:00,1.0666,1.0666,1.0665,1.0665,105599999.0
2007-06-21 13:48:00,1.06655,1.0666,1.06655,1.0666,215400000.0
2007-06-21 13:49:00,1.06665,1.06665,1.06655,1.06655,8800000.0
2007-06-21 13:50:00,1.06665,1.06675,1.06665,1.06675,245500001.0
2007-06-21 13:51:00,1.06675,1.06675,1.06665,1.06665,171000000.0
2007-06-21 13:52:00,1.06665,1.06665,1.06655,1.06655,19200000.0
2007-06-21 13:53:00,1.06655,1.06655,1.06655,1.06655,2400000.0
2007-06-21 13:54:00,1.06655,1.06655,1.06655,1.06655,9600000.0
2007-06-21 13:55:00,1.06655,1.06655,1.06655,1.06655,32000000.0
2007-06-21 13:56:00,1.06655,1.06655,1.0663,1.06645,278300004.0
2007-06-21 13:57:00,1.0664,1.0665,1.0664,1.0665,302099989.0
2007-06-21 13:58:00,1.06645,1.0666,1.06645,1.06645,164799998.0
2007-06-21 13:59:00,1.06622,1.06637,1.06616,1.06628,953200005.0
2007-06-21 14:00:00,1.0665,1.0666,1.0665,1.06655,154300000.0
2007-06-21 14:01:00,1.06655,1.0666,1.06635,1.0664,920999999.0
2007-06-21 14:02:00,1.06645,1.0665,1.0662,1.06625,659799997.0
2007-06-21 14:03:00,1.0663,1.06645,1.0663,1.06645,291299998.0
2007-06-21 14:04:00,1.0664,1.0664,1.0663,1.0663,1723099998.0
2007-06-21 14:05:00,1.0663,1.06635,1.0663,1.0663,361600000.0
2007-06-21 14:06:00,1.06635,1.0664,1.0663,1.06635,145400001.0
2007-06-21 14:07:00,1.06635,1.0669,1.0663,1.0669,826299995.0
2007-06-21 14:08:00,1.0669,1.0669,1.06665,1.0667,470900008.0
2007-06-21 14:09:00,1.0667,1.06675,1.06665,1.0667,285300001.0
2007-06-21 14:10:00,1.06675,1.0669,1.0667,1.0669,265800002.0
2007-06-21 14:11:00,1.0669,1.0676,1.0669,1.06735,1610699993.0
2007-06-21 14:12:00,1.06735,1.06755,1.06735,1.06755,211499999.0
2007-06-21 14:13:00,1.06755,1.0677,1.0675,1.06755,386000002.0
2007-06-21 14:14:00,1.0675,1.0675,1.06735,1.06745,247200000.0
2007-06-21 14:15:00,1.06745,1.0676,1.06745,1.06755,86200000.0
2007-06-21 14:16:00,1.06755,1.0677,1.06745,1.0675,524100000.0
2007-06-21 14:17:00,1.06745,1.0677,1.06745,1.0676,408200003.0
2007-06-21 14:18:00,1.06765,1.06775,1.0676,1.0676,259600000.0
2007-06-21 14:19:00,1.0676,1.0676,1.0674,1.0674,314400003.0
2007-06-21 14:20:00,1.0674,1.06745,1.0673,1.06735,264599998.0
2007-06-21 14:21:00,1.0673,1.06735,1.0673,1.0673,124200000.0
2007-06-21 14:22:00,1.06735,1.06735,1.06735,1.06735,24000000.0
2007-06-21 14:23:00,1.06735,1.06735,1.06735,1.06735,8000000.0
2007-06-21 14:24:00,1.06735,1.06745,1.0673,1.0674,500000007.0
2007-06-21 14:25:00,1.0675,1.0676,1.06745,1.0675,167299999.0
2007-06-21 14:26:00,1.0675,1.0675,1.0675,1.0675,179300000.0
2007-06-21 14:27:00,1.0675,1.0678,1.0674,1.0677,889400008.0
2007-06-21 14:28:00,1.0677,1.06785,1.0673,1.0674,1527100000.0
2007-06-21 14:29:00,1.0675,1.0681,1.0674,1.0678,778000000.0
2007-06-21 14:30:00,1.0676,1.0704,1.0676,1.0702,1847800002.0
2007-06-21 14:31:00,1.0701,1.0712,1.0701,1.0709,1727499999.0
2007-06-21 14:32:00,1.071,1.071,1.0703,1.0705,1727499999.0
2007-06-21 14:33:00,1.0704,1.0707,1.0704,1.0705,1727499999.0
2007-06-21 14:34:00,1.0704,1.0704,1.0702,1.0703,1727499999.0
2007-06-21 14:35:00,1.0703,1.0703,1.07005,1.07005,1415100004.0
2007-06-21 14:36:00,1.07005,1.07055,1.0698,1.0705,1321199998.0
2007-06-21 14:37:00,1.0705,1.0707,1.0703,1.0706,1015100001.0
2007-06-21 14:38:00,1.0706,1.07095,1.0705,1.0706,1566100001.0
2007-06-21 14:39:00,1.0706,1.071,1.0706,1.0708,790366027.0
2007-06-21 14:40:00,1.0708,1.07095,1.07055,1.0708,1741799999.0
2007-06-21 14:41:00,1.0708,1.0709,1.07055,1.0708,1354699994.0
2007-06-21 14:42:00,1.07085,1.071,1.0707,1.07075,858099998.0
2007-06-21 14:43:00,1.07075,1.0708,1.0704,1.0706,1727700000.0
2007-06-21 14:44:00,1.0706,1.0706,1.0702,1.0702,1251400003.0
2007-06-21 14:45:00,1.0702,1.0707,1.0702,1.07065,1551799998.0
2007-06-21 14:46:00,1.0707,1.07125,1.0707,1.07115,1988799986.0
2007-06-21 14:47:00,1.0711,1.07125,1.07105,1.07115,1033300001.0
2007-06-21 14:48:00,1.07115,1.07125,1.0711,1.0712,754799996.0
2007-06-21 14:49:00,1.0712,1.07135,1.0712,1.0712,672100000.0
2007-06-21 14:50:00,1.07115,1.07115,1.07095,1.07105,809799995.0
2007-06-21 14:51:00,1.0711,1.0712,1.07095,1.0712,1232199998.0
2007-06-21 14:52:00,1.0712,1.07135,1.0712,1.0712,1151799999.0
2007-06-21 14:53:00,1.0713,1.0713,1.0711,1.0712,1051200001.0
2007-06-21 14:54:00,1.0712,1.0712,1.071,1.071,306900001.0
2007-06-21 14:55:00,1.071,1.071,1.0708,1.0709,116900000.0
2007-06-21 14:56:00,1.0708,1.0711,1.07075,1.07105,460600000.0
2007-06-21 14:57:00,1.07105,1.0717,1.07105,1.0713,1258200000.0
2007-06-21 14:58:00,1.0714,1.0715,1.07115,1.07115,1403099995.0
2007-06-21 14:59:00,1.0713,1.0713,1.07075,1.0708,635499998.0
2007-06-21 15:00:00,1.0708,1.071,1.07045,1.07055,519799995.0
2007-06-21 15:01:00,1.0705,1.07075,1.07045,1.0707,852999996.0
2007-06-21 15:02:00,1.0707,1.0707,1.0705,1.0707,482200001.0
2007-06-21 15:03:00,1.0707,1.0708,1.07015,1.07035,1780899999.0
2007-06-21 15:04:00,1.0703,1.07045,1.0703,1.07035,1119499991.0
2007-06-21 15:05:00,1.0703,1.07035,1.06995,1.07005,1104199993.0
2007-06-21 15:06:00,1.07005,1.0701,1.06965,1.07,1463899992.0
2007-06-21 15:07:00,1.07,1.0703,1.06995,1.0702,1858200006.0
2007-06-21 15:08:00,1.0702,1.0704,1.0702,1.0704,863400003.0
2007-06-21 15:09:00,1.0704,1.07045,1.0703,1.0703,726200003.0
2007-06-21 15:10:00,1.0703,1.07065,1.0703,1.07065,1585699993.0
2007-06-21 15:11:00,1.07065,1.07065,1.07025,1.07035,1845099991.0
2007-06-21 15:12:00,1.07035,1.0707,1.07035,1.07045,1285800001.0
2007-06-21 15:13:00,1.0705,1.0705,1.0704,1.07045,390300000.0
2007-06-21 15:14:00,1.0705,1.0706,1.07045,1.0706,1252999985.0
2007-06-21 15:15:00,1.0704,1.0706,1.07035,1.07035,236399998.0
2007-06-21 15:16:00,1.07035,1.0706,1.07035,1.07055,350000000.0
2007-06-21 15:17:00,1.07055,1.07065,1.0705,1.0706,218200001.0
2007-06-21 15:18:00,1.0706,1.07065,1.0706,1.0706,463099998.0
2007-06-21 15:19:00,1.0706,1.07065,1.07055,1.07055,201300000.0
2007-06-21 15:20:00,1.0706,1.0706,1.07055,1.0706,127600000.0
2007-06-21 15:21:00,1.0706,1.071,1.0706,1.07075,1614200007.0
2007-06-21 15:22:00,1.0708,1.071,1.0707,1.071,1075300005.0
2007-06-21 15:23:00,1.0708,1.0713,1.0708,1.0711,1856500004.0
2007-06-21 15:24:00,1.0712,1.0714,1.0711,1.0712,1856500004.0
2007-06-21 15:25:00,1.0713,1.0713,1.0711,1.0711,1856500004.0
2007-06-21 15:26:00,1.0712,1.0712,1.07105,1.07115,1856500004.0
2007-06-21 15:27:00,1.0712,1.0712,1.07105,1.07105,604300002.0
2007-06-21 15:28:00,1.07105,1.0711,1.0709,1.0709,116800000.0
2007-06-21 15:29:00,1.0709,1.0711,1.0709,1.0709,295900001.0
2007-06-21 15:30:00,1.0709,1.0709,1.0708,1.0708,216000001.0
2007-06-21 15:31:00,1.0708,1.0709,1.0707,1.0708,624799992.0
2007-06-21 15:32:00,1.07085,1.0712,1.07085,1.07115,1275600004.0
2007-06-21 15:33:00,1.0712,1.0712,1.07115,1.07115,249100004.0
2007-06-21 15:34:00,1.07115,1.0712,1.0711,1.0712,499000006.0
2007-06-21 15:35:00,1.0712,1.0712,1.07105,1.07115,1549200004.0
2007-06-21 15:36:00,1.071,1.0713,1.071,1.0712,1297999992.0
2007-06-21 15:37:00,1.0712,1.0712,1.0711,1.0712,1297999992.0
2007-06-21 15:38:00,1.0711,1.0715,1.0711,1.0715,2041299992.0
2007-06-21 15:39:00,1.0716,1.0722,1.0715,1.0721,2041299992.0
2007-06-21 15:40:00,1.0722,1.0725,1.0719,1.0722,2041299992.0
2007-06-21 15:41:00,1.0721,1.0722,1.0721,1.0722,2041299992.0
2007-06-21 15:42:00,1.0723,1.0725,1.0722,1.0724,2041299992.0
2007-06-21 15:43:00,1.0723,1.0724,1.0721,1.0721,2041299992.0
2007-06-21 15:44:00,1.072,1.0722,1.0719,1.07205,2041299992.0
2007-06-21 15:45:00,1.0719,1.072,1.0717,1.0717,1510899998.0
2007-06-21 15:46:00,1.0716,1.0718,1.0714,1.0714,1510899998.0
2007-06-21 15:47:00,1.0713,1.0716,1.0712,1.0714,1510899998.0
2007-06-21 15:48:00,1.0714,1.0716,1.07135,1.0714,1510899998.0
2007-06-21 15:49:00,1.0713,1.0715,1.0711,1.0713,1915600014.0
2007-06-21 15:50:00,1.0712,1.0714,1.07115,1.0714,1915600014.0
2007-06-21 15:51:00,1.0714,1.0714,1.0713,1.0714,329900000.0
2007-06-21 15:52:00,1.0714,1.0714,1.0714,1.0714,195100004.0
2007-06-21 15:53:00,1.0713,1.0713,1.07125,1.0713,276800000.0
2007-06-21 15:54:00,1.0713,1.0714,1.0712,1.0714,1542500004.0
2007-06-21 15:55:00,1.0713,1.0714,1.0712,1.0713,1542500004.0
2007-06-21 15:56:00,1.07125,1.0713,1.0712,1.0712,1542500004.0
2007-06-21 15:57:00,1.0712,1.0713,1.0712,1.0712,1207299994.0
2007-06-21 15:58:00,1.0712,1.0714,1.0712,1.0714,2007000031.0
2007-06-21 15:59:00,1.0715,1.0715,1.0712,1.0713,2007000031.0
2007-06-21 16:00:00,1.0714,1.0715,1.0712,1.0715,2007000031.0
2007-06-21 16:01:00,1.0715,1.0716,1.0714,1.0714,2126399996.0
2007-06-21 16:02:00,1.0713,1.0716,1.0712,1.0715,2126399996.0
2007-06-21 16:03:00,1.0715,1.0716,1.0714,1.07145,1511499998.0
2007-06-21 16:04:00,1.0716,1.0716,1.0714,1.0715,697100001.0
2007-06-21 16:05:00,1.0715,1.0715,1.0713,1.0714,1615300006.0
2007-06-21 16:06:00,1.0715,1.0715,1.07135,1.0714,1320299996.0
2007-06-21 16:07:00,1.0714,1.0714,1.07135,1.0714,548200001.0
2007-06-21 16:08:00,1.0714,1.07145,1.07135,1.07145,749899999.0
2007-06-21 16:09:00,1.07145,1.0715,1.0713,1.0714,628400001.0
2007-06-21 16:10:00,1.0714,1.0717,1.0714,1.0717,1007400000.0
2007-06-21 16:11:00,1.0717,1.0717,1.0716,1.07165,499200003.0
2007-06-21 16:12:00,1.07165,1.0717,1.0715,1.0716,1824999991.0
2007-06-21 16:13:00,1.0716,1.0716,1.0714,1.0714,1810700009.0
2007-06-21 16:14:00,1.0714,1.0714,1.07135,1.07135,766699992.0
2007-06-21 16:15:00,1.07135,1.0714,1.07135,1.0714,673399987.0
2007-06-21 16:16:00,1.0714,1.0715,1.0714,1.0715,1284399983.0
2007-06-21 16:17:00,1.0715,1.0716,1.0714,1.0716,1873000012.0
2007-06-21 16:18:00,1.0716,1.0716,1.0715,1.0716,768599992.0
2007-06-21 16:19:00,1.0715,1.0718,1.07145,1.0718,1695999999.0
2007-06-21 16:20:00,1.0718,1.0718,1.07155,1.0716,988400001.0
2007-06-21 16:21:00,1.0715,1.0716,1.0715,1.0715,2086399984.0
2007-06-21 16:22:00,1.0715,1.0715,1.0714,1.07145,2086399984.0
2007-06-21 16:23:00,1.07145,1.0715,1.0714,1.0714,835199998.0
2007-06-21 16:24:00,1.07145,1.0716,1.07145,1.0715,767600004.0
2007-06-21 16:25:00,1.07145,1.0715,1.0714,1.0715,500699995.0
2007-06-21 16:26:00,1.0715,1.0716,1.0714,1.0714,466600001.0
2007-06-21 16:27:00,1.0714,1.0715,1.0714,1.0715,722200006.0
2007-06-21 16:28:00,1.0715,1.0715,1.0715,1.0715,21600000.0
2007-06-21 16:29:00,1.0715,1.0716,1.0713,1.0714,1770399998.0
2007-06-21 16:30:00,1.0714,1.0714,1.0713,1.07135,904399993.0
2007-06-21 16:31:00,1.0713,1.0713,1.0713,1.0713,1577000004.0
2007-06-21 16:32:00,1.0713,1.0714,1.0713,1.0713,1311499994.0
2007-06-21 16:33:00,1.0713,1.0714,1.0713,1.0713,1664599995.0
2007-06-21 16:34:00,1.0713,1.0714,1.07105,1.07105,1477599999.0
2007-06-21 16:35:00,1.0711,1.0712,1.0711,1.0712,350600001.0
2007-06-21 16:36:00,1.0712,1.0712,1.0711,1.07115,335599998.0
2007-06-21 16:37:00,1.0712,1.0713,1.0712,1.0712,1033300004.0
2007-06-21 16:38:00,1.07115,1.0712,1.07115,1.07115,391300000.0
2007-06-21 16:39:00,1.0712,1.0713,1.07115,1.07125,1244200005.0
2007-06-21 16:40:00,1.0713,1.0713,1.0712,1.07125,777400002.0
2007-06-21 16:41:00,1.07125,1.0714,1.07125,1.0713,453100001.0
2007-06-21 16:42:00,1.07125,1.0714,1.0712,1.0712,456899998.0
2007-06-21 16:43:00,1.0712,1.0712,1.0712,1.0712,795800009.0
2007-06-21 16:44:00,1.0712,1.0713,1.0712,1.07125,1793100001.0
2007-06-21 16:45:00,1.0713,1.0713,1.0711,1.0712,1501605470.0
2007-06-21 16:46:00,1.0712,1.0713,1.0711,1.0711,1501605470.0
2007-06-21 16:47:00,1.0712,1.0712,1.07095,1.0711,994099993.0
2007-06-21 16:48:00,1.0711,1.07115,1.0711,1.07115,1135799994.0
2007-06-21 16:49:00,1.07115,1.0712,1.07105,1.0711,366699999.0
2007-06-21 16:50:00,1.07115,1.0713,1.0711,1.0713,768000004.0
2007-06-21 16:51:00,1.0713,1.0713,1.0709,1.071,549099999.0
2007-06-21 16:52:00,1.0708,1.0708,1.0705,1.0707,1915200004.0
2007-06-21 16:53:00,1.0706,1.07075,1.0705,1.07065,1915200004.0
2007-06-21 16:54:00,1.0705,1.0705,1.0701,1.0701,1455799990.0
2007-06-21 16:55:00,1.07025,1.0704,1.0702,1.0703,1455799990.0
2007-06-21 16:56:00,1.0703,1.07045,1.07025,1.0704,1160399998.0
2007-06-21 16:57:00,1.07035,1.07105,1.07035,1.07085,2077200004.0
2007-06-21 16:58:00,1.0708,1.0711,1.0707,1.071,974300010.0
2007-06-21 16:59:00,1.071,1.07115,1.07045,1.07115,1838899991.0
2007-06-21 17:00:00,1.0708,1.0711,1.0705,1.0711,815999995.0
2007-06-21 17:01:00,1.0712,1.0712,1.071,1.0711,815999995.0
2007-06-21 17:02:00,1.07105,1.0712,1.07105,1.07105,815999995.0
2007-06-21 17:03:00,1.07105,1.0712,1.071,1.071,324599998.0
2007-06-21 17:04:00,1.071,1.07105,1.07085,1.0709,1548899993.0
2007-06-21 17:05:00,1.0709,1.0711,1.07085,1.07105,638900005.0
2007-06-21 17:06:00,1.0711,1.0711,1.07095,1.071,999900006.0
2007-06-21 17:07:00,1.071,1.0712,1.07085,1.07115,718000006.0
2007-06-21 17:08:00,1.0712,1.0716,1.0711,1.0715,861399995.0
2007-06-21 17:09:00,1.0716,1.0716,1.0715,1.0715,861399995.0
2007-06-21 17:10:00,1.0715,1.0715,1.0713,1.0714,465800006.0
2007-06-21 17:11:00,1.0714,1.0715,1.0714,1.0715,1503200006.0
2007-06-21 17:12:00,1.0715,1.0715,1.0714,1.0714,916099989.0
2007-06-21 17:13:00,1.0714,1.0714,1.07105,1.07105,704400001.0
2007-06-21 17:14:00,1.0711,1.0711,1.07095,1.0711,528800001.0
2007-06-21 17:15:00,1.0711,1.0712,1.07085,1.0712,801699997.0
2007-06-21 17:16:00,1.07115,1.0712,1.0708,1.0709,996199998.0
2007-06-21 17:17:00,1.0709,1.07095,1.07085,1.0709,643999998.0
2007-06-21 17:18:00,1.07085,1.07085,1.0706,1.07075,1123900006.0
2007-06-21 17:19:00,1.07075,1.07075,1.0705,1.0706,2138599996.0
2007-06-21 17:20:00,1.0706,1.07075,1.0705,1.0707,1501500009.0
2007-06-21 17:21:00,1.07065,1.0707,1.07065,1.0707,424300000.0
2007-06-21 17:22:00,1.07065,1.0708,1.07065,1.07075,709399997.0
2007-06-21 17:23:00,1.0708,1.0708,1.07075,1.0708,398199998.0
2007-06-21 17:24:00,1.0709,1.0711,1.07085,1.071,416100001.0
2007-06-21 17:25:00,1.07095,1.0712,1.07095,1.0712,509800002.0
2007-06-21 17:26:00,1.0713,1.0714,1.0712,1.0713,213599998.0
2007-06-21 17:27:00,1.0713,1.0713,1.0712,1.0712,750400000.0
2007-06-21 17:28:00,1.0712,1.07125,1.0711,1.0711,165299998.0
2007-06-21 17:29:00,1.0711,1.07125,1.07105,1.07125,377899997.0
2007-06-21 17:30:00,1.07125,1.0714,1.0712,1.0714,356299999.0
2007-06-21 17:31:00,1.0714,1.0717,1.0714,1.0716,1028499999.0
2007-06-21 17:32:00,1.0716,1.0717,1.0716,1.0717,348700001.0
2007-06-21 17:33:00,1.0717,1.0717,1.0714,1.0716,463499996.0
2007-06-21 17:34:00,1.0716,1.0718,1.0716,1.0718,530999997.0
2007-06-21 17:35:00,1.0718,1.0718,1.0716,1.0718,230600001.0
2007-06-21 17:36:00,1.0719,1.0722,1.0719,1.07205,1172400010.0
2007-06-21 17:37:00,1.0721,1.0723,1.072,1.07215,2079299999.0
2007-06-21 17:38:00,1.07215,1.0723,1.07205,1.0721,1515500004.0
2007-06-21 17:39:00,1.07205,1.0721,1.0718,1.0719,1432199994.0
2007-06-21 17:40:00,1.0719,1.0721,1.0718,1.0719,1635099993.0
2007-06-21 17:41:00,1.0719,1.0726,1.0719,1.07245,2127399992.0
2007-06-21 17:42:00,1.0726,1.0726,1.0723,1.0724,1846000010.0
2007-06-21 17:43:00,1.0724,1.0726,1.0723,1.0724,1703799994.0
2007-06-21 17:44:00,1.0725,1.0733,1.0724,1.0732,2111299996.0
2007-06-21 17:45:00,1.0727,1.0731,1.0727,1.0728,1980500002.0
2007-06-21 17:46:00,1.0729,1.0729,1.0727,1.0728,1980500002.0
2007-06-21 17:47:00,1.0727,1.073,1.0727,1.073,1980500002.0
2007-06-21 17:48:00,1.073,1.07335,1.073,1.0733,1980500002.0
2007-06-21 17:49:00,1.0733,1.0734,1.0733,1.0733,570999997.0
2007-06-21 17:50:00,1.0733,1.0734,1.07315,1.0733,1577500002.0
2007-06-21 17:51:00,1.07325,1.0735,1.07325,1.0734,1482199993.0
2007-06-21 17:52:00,1.0734,1.0734,1.0731,1.0732,675400008.0
2007-06-21 17:53:00,1.0732,1.0734,1.0732,1.0732,675400008.0
2007-06-21 17:54:00,1.0733,1.0734,1.0732,1.0733,1479100026.0
2007-06-21 17:55:00,1.0733,1.0734,1.0733,1.0734,1569200013.0
2007-06-21 17:56:00,1.0734,1.0734,1.0733,1.0733,165500001.0
2007-06-21 17:57:00,1.0733,1.0733,1.0732,1.0732,458200000.0
2007-06-21 17:58:00,1.0732,1.0732,1.073,1.0731,99600001.0
2007-06-21 17:59:00,1.0731,1.0731,1.0725,1.0727,687699999.0
2007-06-21 18:00:00,1.0727,1.0732,1.0727,1.0728,1330099996.0
2007-06-21 18:01:00,1.0727,1.0728,1.0726,1.0727,1859900000.0
2007-06-21 18:02:00,1.0728,1.0728,1.0727,1.0727,1859900000.0
2007-06-21 18:03:00,1.0728,1.073,1.0727,1.073,1859900000.0
2007-06-21 18:04:00,1.0729,1.073,1.0727,1.0728,1859900000.0
2007-06-21 18:05:00,1.0727,1.0731,1.0727,1.0731,1859900000.0
2007-06-21 18:06:00,1.073,1.0731,1.073,1.073,1698900004.0
2007-06-21 18:07:00,1.073,1.0731,1.0729,1.0731,1872600000.0
2007-06-21 18:08:00,1.0731,1.0734,1.0731,1.0734,1395400008.0
2007-06-21 18:09:00,1.0732,1.0733,1.0732,1.0733,1083899975.0
2007-06-21 18:10:00,1.0734,1.0737,1.0733,1.0737,1083899975.0
2007-06-21 18:11:00,1.0739,1.074,1.0737,1.0738,1083899975.0
2007-06-21 18:12:00,1.0738,1.07395,1.0737,1.0738,1554099999.0
2007-06-21 18:13:00,1.0739,1.0739,1.0736,1.0737,1122048318.0
2007-06-21 18:14:00,1.07365,1.0738,1.0736,1.07375,555299998.0
2007-06-21 18:15:00,1.07375,1.0739,1.07375,1.0738,634000001.0
2007-06-21 18:16:00,1.0738,1.0738,1.0734,1.0735,921948319.0
2007-06-21 18:17:00,1.0734,1.07355,1.0734,1.07345,655499998.0
2007-06-21 18:18:00,1.07345,1.0735,1.0734,1.0734,1234699997.0
2007-06-21 18:19:00,1.0734,1.0735,1.0733,1.0735,1309099996.0
2007-06-21 18:20:00,1.0735,1.0736,1.0735,1.0735,1398900007.0
2007-06-21 18:21:00,1.0735,1.0735,1.0734,1.07345,1971699995.0
2007-06-21 18:22:00,1.07345,1.074,1.07345,1.0738,1701905908.0
2007-06-21 18:23:00,1.0738,1.0739,1.0737,1.0738,916700001.0
2007-06-21 18:24:00,1.0738,1.0738,1.0738,1.0738,1179400007.0
2007-06-21 18:25:00,1.0738,1.0739,1.0738,1.0738,1277199999.0
2007-06-21 18:26:00,1.0738,1.0738,1.0736,1.0737,1038600000.0
2007-06-21 18:27:00,1.0737,1.0738,1.0736,1.07365,1076699997.0
2007-06-21 18:28:00,1.0737,1.0738,1.07355,1.0737,1822500004.0
2007-06-21 18:29:00,1.0737,1.0737,1.07365,1.0737,1052700004.0
2007-06-21 18:30:00,1.0737,1.0738,1.0737,1.0738,454300004.0
2007-06-21 18:31:00,1.0738,1.0738,1.0736,1.0736,224399996.0
2007-06-21 18:32:00,1.0737,1.0737,1.0737,1.0737,18800000.0
2007-06-21 18:33:00,1.0736,1.0738,1.0736,1.0738,86400000.0
2007-06-21 18:34:00,1.0738,1.0738,1.0736,1.0737,184499997.0
2007-06-21 18:35:00,1.0737,1.0737,1.0737,1.0737,97100000.0
2007-06-21 18:36:00,1.0737,1.0737,1.0737,1.0737,52400000.0
2007-06-21 18:37:00,1.0737,1.0737,1.0737,1.0737,231200000.0
2007-06-21 18:38:00,1.0737,1.0737,1.0737,1.0737,306799997.0
2007-06-21 18:39:00,1.0737,1.0738,1.0737,1.0737,1137099999.0
2007-06-21 18:40:00,1.0738,1.0738,1.0737,1.0737,1254300006.0
2007-06-21 18:41:00,1.0738,1.0739,1.0737,1.0738,2118699984.0
2007-06-21 18:42:00,1.0738,1.0739,1.0737,1.0738,2118699984.0
2007-06-21 18:43:00,1.0738,1.0738,1.0737,1.0737,244200002.0
2007-06-21 18:44:00,1.0738,1.0738,1.0735,1.0736,905399999.0
2007-06-21 18:45:00,1.0736,1.0736,1.0734,1.0734,653300008.0
2007-06-21 18:46:00,1.0734,1.0735,1.07335,1.0734,625800002.0
2007-06-21 18:47:00,1.0734,1.0736,1.0734,1.0736,861599997.0
2007-06-21 18:48:00,1.0736,1.0736,1.0736,1.0736,79300000.0
2007-06-21 18:49:00,1.0736,1.0736,1.0735,1.0735,105599999.0
2007-06-21 18:50:00,1.0735,1.0741,1.0735,1.074,861500000.0
2007-06-21 18:51:00,1.074,1.074,1.07365,1.0739,1246199991.0
2007-06-21 18:52:00,1.0739,1.0739,1.0739,1.0739,18500000.0
2007-06-21 18:53:00,1.0738,1.0738,1.0737,1.0737,1313300002.0
2007-06-21 18:54:00,1.0738,1.0742,1.0738,1.0741,1313300002.0
2007-06-21 18:55:00,1.0741,1.0742,1.074,1.0741,1574000003.0
2007-06-21 18:56:00,1.0741,1.0741,1.0739,1.074,753199987.0
2007-06-21 18:57:00,1.074,1.0741,1.07395,1.07405,835900002.0
2007-06-21 18:58:00,1.07405,1.0741,1.07395,1.074,459300000.0
2007-06-21 18:59:00,1.074,1.074,1.07385,1.07385,870500001.0
2007-06-21 19:00:00,1.0739,1.07405,1.0739,1.074,457399995.0
2007-06-21 19:01:00,1.074,1.074,1.07395,1.074,261500001.0
2007-06-21 19:02:00,1.074,1.0741,1.074,1.07405,409800000.0
2007-06-21 19:03:00,1.07405,1.07405,1.07395,1.07395,388700002.0
2007-06-21 19:04:00,1.074,1.074,1.074,1.074,256699992.0
2007-06-21 19:05:00,1.074,1.074,1.074,1.074,294100001.0
2007-06-21 19:06:00,1.074,1.0741,1.074,1.0741,964599999.0
2007-06-21 19:07:00,1.0741,1.0741,1.0741,1.0741,900000.0
2007-06-21 19:08:00,1.0741,1.0741,1.0741,1.0741,2400000.0
2007-06-21 19:09:00,1.0741,1.0741,1.074,1.0741,401100001.0
2007-06-21 19:10:00,1.0741,1.0741,1.074,1.07405,113899999.0
2007-06-21 19:11:00,1.0741,1.0741,1.07395,1.0741,344600003.0
2007-06-21 19:12:00,1.0741,1.0741,1.0741,1.0741,44000000.0
2007-06-21 19:13:00,1.0741,1.0742,1.07405,1.07405,236200000.0
2007-06-21 19:14:00,1.07405,1.0741,1.074,1.0741,153900000.0
2007-06-21 19:15:00,1.0741,1.0741,1.074,1.0741,156600001.0
2007-06-21 19:16:00,1.0741,1.0741,1.0741,1.0741,43200000.0
2007-06-21 19:17:00,1.0741,1.0741,1.0741,1.0741,70200000.0
2007-06-21 19:18:00,1.0741,1.0741,1.074,1.0741,93200000.0
2007-06-21 19:19:00,1.0742,1.0742,1.074,1.0741,540700000.0
2007-06-21 19:20:00,1.0741,1.0741,1.074,1.074,140800000.0
2007-06-21 19:21:00,1.074,1.074,1.07375,1.07375,84100000.0
2007-06-21 19:22:00,1.07375,1.07375,1.07365,1.0737,141400000.0
2007-06-21 19:23:00,1.07365,1.0737,1.0736,1.07365,82000000.0
2007-06-21 19:24:00,1.0737,1.07375,1.0737,1.07375,4000000.0
2007-06-21 19:25:00,1.0737,1.0737,1.07365,1.0737,142000000.0
2007-06-21 19:26:00,1.0737,1.07375,1.07365,1.07365,130499997.0
2007-06-21 19:27:00,1.0737,1.0737,1.0736,1.0736,104199996.0
2007-06-21 19:28:00,1.0736,1.07365,1.07345,1.0735,556999998.0
2007-06-21 19:29:00,1.0735,1.0737,1.0735,1.0737,1052200009.0
2007-06-21 19:30:00,1.07365,1.07375,1.07365,1.07365,164800000.0
2007-06-21 19:31:00,1.07365,1.07365,1.0733,1.07335,553800002.0
2007-06-21 19:32:00,1.0734,1.0734,1.0732,1.0734,1300499993.0
2007-06-21 19:33:00,1.07335,1.0741,1.0733,1.0741,1677400010.0
2007-06-21 19:34:00,1.0741,1.0743,1.0741,1.07425,581499998.0
2007-06-21 19:35:00,1.07425,1.07425,1.0741,1.0741,812000002.0
2007-06-21 19:36:00,1.0742,1.0744,1.0742,1.0743,1927599999.0
2007-06-21 19:37:00,1.0744,1.0749,1.07435,1.0749,1927599999.0
2007-06-21 19:38:00,1.0749,1.075,1.0744,1.0744,552800001.0
2007-06-21 19:39:00,1.0743,1.0744,1.0742,1.0743,552800001.0
2007-06-21 19:40:00,1.0743,1.0745,1.0743,1.0744,173700002.0
2007-06-21 19:41:00,1.0744,1.07455,1.0741,1.0743,1988309979.0
2007-06-21 19:42:00,1.0743,1.0744,1.0743,1.0743,482100001.0
2007-06-21 19:43:00,1.07425,1.0743,1.07425,1.0743,43000000.0
2007-06-21 19:44:00,1.0743,1.0743,1.0743,1.0743,781600000.0
2007-06-21 19:45:00,1.0743,1.0743,1.0742,1.0742,86300000.0
2007-06-21 19:46:00,1.0742,1.0742,1.0742,1.0742,260900000.0
2007-06-21 19:47:00,1.0742,1.0742,1.0742,1.0742,267599998.0
2007-06-21 19:48:00,1.0742,1.0742,1.0742,1.0742,800799997.0
2007-06-21 19:49:00,1.0742,1.0745,1.0742,1.0744,589700004.0
2007-06-21 19:50:00,1.0744,1.0744,1.0744,1.0744,121899999.0
2007-06-21 19:51:00,1.0744,1.0744,1.0743,1.0744,199999999.0
2007-06-21 19:52:00,1.0744,1.0744,1.0744,1.0744,59300000.0
2007-06-21 19:53:00,1.0744,1.0745,1.0744,1.0745,314800001.0
2007-06-21 19:54:00,1.07445,1.0745,1.0742,1.0742,1049100014.0
2007-06-21 19:55:00,1.0742,1.0744,1.0742,1.0743,648100002.0
2007-06-21 19:56:00,1.07429,1.07429,1.07384,1.07405,663799998.0
2007-06-21 19:57:00,1.0743,1.0743,1.0743,1.0743,855000003.0
2007-06-21 19:58:00,1.0744,1.0745,1.0744,1.0745,954599999.0
2007-06-21 19:59:00,1.0744,1.07445,1.0744,1.0744,327900001.0
2007-06-21 20:00:00,1.0744,1.07445,1.0742,1.0743,991399999.0
2007-06-21 20:01:00,1.0743,1.0744,1.0742,1.0743,697500002.0
2007-06-21 20:02:00,1.0743,1.07455,1.0743,1.07455,1093899990.0
2007-06-21 20:03:00,1.07455,1.0746,1.0744,1.0746,1360400006.0
2007-06-21 20:04:00,1.0746,1.0747,1.07455,1.0747,1072599998.0
2007-06-21 20:05:00,1.0747,1.0752,1.0747,1.0749,1157199999.0
2007-06-21 20:06:00,1.0748,1.0749,1.0746,1.0747,1157199999.0
2007-06-21 20:07:00,1.0747,1.0748,1.07455,1.07455,828600013.0
2007-06-21 20:08:00,1.0745,1.0747,1.0745,1.0747,502499993.0
2007-06-21 20:09:00,1.0747,1.0748,1.0747,1.0747,940500003.0
2007-06-21 20:10:00,1.0747,1.0747,1.0746,1.0746,91200000.0
2007-06-21 20:11:00,1.0746,1.0746,1.0746,1.0746,29600000.0
2007-06-21 20:12:00,1.0746,1.0748,1.07455,1.0748,300499998.0
2007-06-21 20:13:00,1.0748,1.0748,1.0747,1.0748,427899997.0
2007-06-21 20:14:00,1.0748,1.0749,1.0746,1.0747,639899998.0
2007-06-21 20:15:00,1.0747,1.0747,1.0747,1.0747,190200000.0
2007-06-21 20:16:00,1.0747,1.0747,1.0747,1.0747,6400000.0
2007-06-21 20:17:00,1.0748,1.0749,1.07465,1.0749,1256499988.0
2007-06-21 20:18:00,1.0747,1.075,1.0747,1.075,817799993.0
2007-06-21 20:19:00,1.0751,1.0752,1.0751,1.0751,817799993.0
2007-06-21 20:20:00,1.0751,1.0751,1.0749,1.0749,872499988.0
2007-06-21 20:21:00,1.0749,1.0749,1.0749,1.0749,496100003.0
2007-06-21 20:22:00,1.0749,1.075,1.0749,1.075,1523399998.0
2007-06-21 20:23:00,1.075,1.075,1.0749,1.0749,882900002.0
2007-06-21 20:24:00,1.075,1.075,1.075,1.075,274700006.0
2007-06-21 20:25:00,1.075,1.075,1.0747,1.0748,1391300010.0
2007-06-21 20:26:00,1.0748,1.0748,1.07465,1.0748,297700002.0
2007-06-21 20:27:00,1.0747,1.0748,1.07465,1.0748,1001000012.0
2007-06-21 20:28:00,1.0748,1.0749,1.07475,1.0748,413999999.0
2007-06-21 20:29:00,1.07475,1.0748,1.0747,1.0748,664300009.0
2007-06-21 20:30:00,1.0748,1.0751,1.0748,1.075,1087700004.0
2007-06-21 20:31:00,1.0749,1.075,1.0749,1.075,1308799998.0
2007-06-21 20:32:00,1.075,1.07515,1.0749,1.0751,1308799998.0
2007-06-21 20:33:00,1.075,1.0752,1.075,1.07515,931499997.0
2007-06-21 20:34:00,1.0751,1.0751,1.07495,1.075,945399992.0
2007-06-21 20:35:00,1.075,1.0751,1.07495,1.075,927999990.0
2007-06-21 20:36:00,1.075,1.0751,1.07485,1.075,1683899992.0
2007-06-21 20:37:00,1.075,1.075,1.0749,1.0749,1112999996.0
2007-06-21 20:38:00,1.0749,1.0749,1.0749,1.0749,1131300010.0
2007-06-21 20:39:00,1.0747,1.0751,1.0747,1.0751,157900003.0
2007-06-21 20:40:00,1.07535,1.07535,1.0753,1.0753,157900003.0
2007-06-21 20:41:00,1.07535,1.0756,1.0753,1.0756,1584300001.0
2007-06-21 20:42:00,1.0756,1.0756,1.0754,1.0754,458200000.0
2007-06-21 20:43:00,1.0755,1.0756,1.0754,1.0755,1278370296.0
2007-06-21 20:44:00,1.07545,1.0756,1.07545,1.0756,643900002.0
2007-06-21 20:45:00,1.0756,1.0757,1.0756,1.0756,78200000.0
2007-06-21 20:46:00,1.0756,1.07575,1.0755,1.0755,994299998.0
2007-06-21 20:47:00,1.0756,1.0758,1.07555,1.07555,1244500002.0
2007-06-21 20:48:00,1.0757,1.0759,1.0756,1.0756,1845900001.0
2007-06-21 20:49:00,1.0756,1.0756,1.0754,1.0754,943500003.0
2007-06-21 20:50:00,1.0754,1.0755,1.0754,1.0755,736400000.0
2007-06-21 20:51:00,1.0755,1.0757,1.0755,1.0757,613300000.0
2007-06-21 20:52:00,1.0756,1.0757,1.0754,1.07545,1485170279.0
2007-06-21 20:53:00,1.07545,1.0755,1.07545,1.0755,991400002.0
2007-06-21 20:54:00,1.0755,1.07585,1.0755,1.0757,1329700016.0
2007-06-21 20:55:00,1.0758,1.0758,1.0756,1.0757,969099994.0
2007-06-21 20:56:00,1.0757,1.0757,1.0755,1.0756,674500000.0
2007-06-21 20:57:00,1.0755,1.0757,1.0755,1.0756,516799996.0
2007-06-21 20:58:00,1.0756,1.0756,1.0755,1.0755,217600003.0
2007-06-21 20:59:00,1.0756,1.0759,1.0756,1.0758,636500004.0
2007-06-21 21:00:00,1.0758,1.0758,1.0756,1.0756,938900004.0
2007-06-21 21:01:00,1.0756,1.0756,1.0754,1.0755,1399499979.0
2007-06-21 21:02:00,1.0755,1.0755,1.07535,1.07535,1123699985.0
2007-06-21 21:03:00,1.0754,1.0754,1.07515,1.07515,168500000.0
2007-06-21 21:04:00,1.07515,1.07525,1.0751,1.07525,123200000.0
2007-06-21 21:05:00,1.07525,1.07525,1.07525,1.07525,8000000.0
2007-06-21 21:06:00,1.07525,1.07525,1.0751,1.0751,305000002.0
2007-06-21 21:07:00,1.0751,1.0751,1.0751,1.0751,66900001.0
2007-06-21 21:08:00,1.0751,1.0751,1.0751,1.0751,9900000.0
2007-06-21 21:09:00,1.0751,1.0751,1.0748,1.0748,294699998.0
2007-06-21 21:10:00,1.0748,1.0749,1.0748,1.0749,819600003.0
2007-06-21 21:11:00,1.0748,1.0749,1.0748,1.0749,155300000.0
2007-06-21 21:12:00,1.0749,1.0749,1.0748,1.0749,629099999.0
2007-06-21 21:13:00,1.0749,1.075,1.0748,1.0749,1152599997.0
2007-06-21 21:14:00,1.075,1.075,1.07455,1.07455,1106999991.0
2007-06-21 21:15:00,1.07455,1.07455,1.07445,1.07445,31300000.0
2007-06-21 21:16:00,1.07445,1.0746,1.0744,1.07455,382199998.0
2007-06-21 21:17:00,1.07455,1.0746,1.07445,1.0745,572899999.0
2007-06-21 21:18:00,1.0746,1.0747,1.07445,1.07445,523899998.0
2007-06-21 21:19:00,1.0744,1.0747,1.07435,1.0747,1381899989.0
2007-06-21 21:20:00,1.0747,1.0747,1.0746,1.0747,550800005.0
2007-06-21 21:21:00,1.0747,1.0747,1.0747,1.0747,16800000.0
2007-06-21 21:22:00,1.0748,1.0748,1.0748,1.0748,46400000.0
2007-06-21 21:23:00,1.0748,1.07515,1.0748,1.07515,983699996.0
2007-06-21 21:24:00,1.07515,1.07525,1.075,1.07525,336799995.0
2007-06-21 21:25:00,1.07525,1.07535,1.0751,1.07515,782200002.0
2007-06-21 21:26:00,1.0751,1.0751,1.0748,1.0748,1516299996.0
2007-06-21 21:27:00,1.0748,1.0749,1.0748,1.0748,157800000.0
2007-06-21 21:28:00,1.0748,1.0748,1.0748,1.0748,152400000.0
2007-06-21 21:29:00,1.0748,1.0749,1.0748,1.0748,165599998.0
2007-06-21 21:30:00,1.0749,1.0749,1.0747,1.0747,175423336.0
2007-06-21 21:31:00,1.0747,1.0749,1.0747,1.0749,934199994.0
2007-06-21 21:32:00,1.0749,1.075,1.0748,1.0749,1014500002.0
2007-06-21 21:33:00,1.0749,1.0749,1.07475,1.07475,405800001.0
2007-06-21 21:34:00,1.07475,1.0748,1.07475,1.0748,159900002.0
2007-06-21 21:35:00,1.07475,1.0749,1.07475,1.0749,520200005.0
2007-06-21 21:36:00,1.0749,1.0751,1.0748,1.0751,2096400008.0
2007-06-21 21:37:00,1.0751,1.0752,1.075,1.0752,626100000.0
2007-06-21 21:38:00,1.0752,1.0752,1.0751,1.0751,295100002.0
2007-06-21 21:39:00,1.0751,1.0751,1.075,1.075,301599997.0
2007-06-21 21:40:00,1.075,1.075,1.07475,1.0748,1136300014.0
2007-06-21 21:41:00,1.0748,1.0749,1.0748,1.0748,498600000.0
2007-06-21 21:42:00,1.0748,1.0748,1.0748,1.0748,23900000.0
2007-06-21 21:43:00,1.0748,1.0748,1.0747,1.0747,165699997.0
2007-06-21 21:44:00,1.0748,1.0748,1.0748,1.0748,9600000.0
2007-06-21 21:45:00,1.0748,1.0748,1.0748,1.0748,4800000.0
2007-06-21 21:46:00,1.0748,1.0748,1.0748,1.0748,12000000.0
2007-06-21 21:47:00,1.0748,1.0748,1.0747,1.0747,100099996.0
2007-06-21 21:48:00,1.0747,1.0748,1.0747,1.0748,61400000.0
2007-06-21 21:49:00,1.0748,1.0748,1.0748,1.0748,16800000.0
2007-06-21 21:50:00,1.0749,1.0749,1.0747,1.0748,236700003.0
2007-06-21 21:51:00,1.0748,1.0749,1.0747,1.0749,690600000.0
2007-06-21 21:52:00,1.0749,1.0749,1.0746,1.0746,672199989.0
2007-06-21 21:53:00,1.0746,1.0747,1.0745,1.07465,591400002.0
2007-06-21 21:54:00,1.0747,1.0747,1.0746,1.0746,698600014.0
2007-06-21 21:55:00,1.0746,1.0746,1.0743,1.0743,782500007.0
2007-06-21 21:56:00,1.0743,1.0746,1.0743,1.07445,843199995.0
2007-06-21 21:57:00,1.07445,1.0745,1.0744,1.0745,403800001.0
2007-06-21 21:58:00,1.0745,1.0746,1.0745,1.0745,813399992.0
2007-06-21 21:59:00,1.0745,1.0746,1.0745,1.0745,79000000.0
2007-06-21 22:00:00,1.0745,1.0746,1.0745,1.0745,252799999.0
2007-06-21 22:01:00,1.0745,1.0746,1.0745,1.0746,118400000.0
2007-06-21 22:02:00,1.0745,1.0745,1.0745,1.0745,45600000.0
2007-06-21 22:03:00,1.0746,1.0747,1.0746,1.0747,77000000.0
2007-06-21 22:04:00,1.0747,1.0747,1.0747,1.0747,24000000.0
2007-06-21 22:05:00,1.0747,1.0747,1.0746,1.0746,103900000.0
2007-06-21 22:06:00,1.0746,1.0746,1.0746,1.0746,53600000.0
2007-06-21 22:07:00,1.0746,1.0746,1.0746,1.0746,70500000.0
2007-06-21 22:08:00,1.0745,1.0746,1.0743,1.0745,503099992.0
2007-06-21 22:09:00,1.0745,1.0745,1.0744,1.0745,327200003.0
2007-06-21 22:10:00,1.0745,1.0745,1.0745,1.0745,237200003.0
2007-06-21 22:11:00,1.0745,1.0745,1.0745,1.0745,30400000.0
2007-06-21 22:12:00,1.0745,1.0745,1.0744,1.0744,74699999.0
2007-06-21 22:13:00,1.0745,1.0745,1.0744,1.0744,82599999.0
2007-06-21 22:14:00,1.0745,1.0745,1.0744,1.0745,16700000.0
2007-06-21 22:15:00,1.0744,1.0745,1.0744,1.0745,151700002.0
2007-06-21 22:16:00,1.0744,1.0746,1.0743,1.0745,249300001.0
2007-06-21 22:17:00,1.0745,1.0745,1.0745,1.0745,14400000.0
2007-06-21 22:18:00,1.0745,1.0745,1.0743,1.0743,72400000.0
2007-06-21 22:19:00,1.0744,1.0744,1.0743,1.0743,37600000.0
2007-06-21 22:20:00,1.0744,1.0744,1.0743,1.0743,48300000.0
2007-06-21 22:21:00,1.0743,1.0743,1.0743,1.0743,63700000.0
2007-06-21 22:22:00,1.0744,1.0744,1.0743,1.0743,284000001.0
2007-06-21 22:23:00,1.0743,1.0744,1.0742,1.0744,447499999.0
2007-06-21 22:24:00,1.0744,1.0745,1.0742,1.0742,452000000.0
2007-06-21 22:25:00,1.0742,1.0742,1.0741,1.0741,174099999.0
2007-06-21 22:26:00,1.0742,1.0742,1.0742,1.0742,112600001.0
2007-06-21 22:27:00,1.0742,1.0743,1.0742,1.0742,160000000.0
2007-06-21 22:28:00,1.0742,1.0742,1.0742,1.0742,43200000.0
2007-06-21 22:29:00,1.0742,1.0742,1.0741,1.0741,160100000.0
2007-06-21 22:30:00,1.0741,1.0741,1.0739,1.074,514599999.0
2007-06-21 22:31:00,1.074,1.074,1.0739,1.074,105599999.0
2007-06-21 22:32:00,1.074,1.074,1.074,1.074,55200000.0
2007-06-21 22:33:00,1.074,1.0741,1.074,1.074,212800000.0
2007-06-21 22:34:00,1.074,1.0741,1.074,1.074,259700002.0
2007-06-21 22:35:00,1.074,1.074,1.074,1.074,12800000.0
2007-06-21 22:36:00,1.074,1.0741,1.0739,1.0739,199300000.0
2007-06-21 22:37:00,1.074,1.0741,1.074,1.074,320899999.0
2007-06-21 22:38:00,1.074,1.0742,1.074,1.0741,381100000.0
2007-06-21 22:39:00,1.0741,1.0741,1.0741,1.0741,40800000.0
2007-06-21 22:40:00,1.0741,1.0741,1.074,1.074,190900001.0
2007-06-21 22:41:00,1.074,1.074,1.074,1.074,16000000.0
2007-06-21 22:42:00,1.074,1.074,1.074,1.074,34300000.0
2007-06-21 22:43:00,1.074,1.0741,1.074,1.0741,198000003.0
2007-06-21 22:44:00,1.0742,1.0742,1.0741,1.0742,90200000.0
2007-06-21 22:45:00,1.0742,1.0742,1.0741,1.0742,122499999.0
2007-06-21 22:46:00,1.0742,1.0744,1.0742,1.0744,197300001.0
2007-06-21 22:47:00,1.0743,1.0744,1.0741,1.0741,399900002.0
2007-06-21 22:48:00,1.0742,1.0744,1.0742,1.0743,343200000.0
2007-06-21 22:49:00,1.0745,1.0745,1.0744,1.0744,23900000.0
2007-06-21 22:50:00,1.0745,1.0745,1.0744,1.0744,282200000.0
2007-06-21 22:51:00,1.0744,1.0744,1.0744,1.0744,51200001.0
2007-06-21 22:52:00,1.0744,1.0744,1.0743,1.0744,287600002.0
2007-06-21 22:53:00,1.0744,1.0744,1.0741,1.0742,735500006.0
2007-06-21 22:54:00,1.0742,1.0742,1.0742,1.0742,6400000.0
2007-06-21 22:55:00,1.0743,1.0744,1.0743,1.0743,143600000.0
2007-06-21 22:56:00,1.0743,1.0745,1.0743,1.0745,175200000.0
2007-06-21 22:57:00,1.0745,1.0745,1.0744,1.0745,250600000.0
2007-06-21 22:58:00,1.0745,1.0746,1.0745,1.0746,28600000.0
2007-06-21 22:59:00,1.0746,1.0746,1.0745,1.0745,55500001.0
2007-06-21 23:00:00,1.0745,1.0747,1.0744,1.0747,113199999.0
2007-06-21 23:01:00,1.0747,1.0747,1.0746,1.0746,96700000.0
2007-06-21 23:02:00,1.0746,1.0747,1.0746,1.0747,39500000.0
2007-06-21 23:03:00,1.0747,1.0747,1.0742,1.0742,141700000.0
2007-06-21 23:04:00,1.0743,1.0743,1.0743,1.0743,144900000.0
2007-06-21 23:05:00,1.0743,1.0743,1.074,1.074,61599999.0
2007-06-21 23:06:00,1.0741,1.0742,1.0741,1.0742,36000000.0
2007-06-21 23:07:00,1.07395,1.07403,1.07395,1.07398,67200000.0
2007-06-21 23:08:00,1.07389,1.07395,1.07387,1.07387,46600000.0
2007-06-21 23:09:00,1.07382,1.07388,1.07382,1.07388,38800000.0
2007-06-21 23:10:00,1.07378,1.07388,1.07378,1.07388,21800000.0
2007-06-21 23:11:00,1.07383,1.07387,1.07383,1.07387,18600000.0
2007-06-21 23:12:00,1.0741,1.0741,1.0741,1.0741,76800000.0
2007-06-21 23:13:00,1.0742,1.0742,1.074,1.074,240600000.0
2007-06-21 23:14:00,1.074,1.0741,1.074,1.0741,29600000.0
2007-06-21 23:15:00,1.07367,1.07384,1.07367,1.07384,71600000.0
2007-06-21 23:16:00,1.0741,1.0743,1.0741,1.0741,73500000.0
2007-06-21 23:17:00,1.0741,1.0741,1.0741,1.0741,19000000.0
2007-06-21 23:18:00,1.0741,1.0742,1.0741,1.0742,155699997.0
2007-06-21 23:19:00,1.0742,1.0744,1.0742,1.0743,146100000.0
2007-06-21 23:20:00,1.0743,1.0743,1.0743,1.0743,4800000.0
2007-06-21 23:21:00,1.0743,1.0743,1.0742,1.0742,51600000.0
2007-06-21 23:22:00,1.07398,1.07398,1.07389,1.07393,143700002.0
2007-06-21 23:23:00,1.07395,1.07401,1.07389,1.07401,96600002.0
2007-06-21 23:24:00,1.07403,1.07403,1.07403,1.07403,25100000.0
2007-06-21 23:25:00,1.0742,1.0742,1.0742,1.0742,46000000.0
2007-06-21 23:26:00,1.0743,1.0744,1.0743,1.0744,23800000.0
2007-06-21 23:27:00,1.0744,1.0744,1.0743,1.0743,56000000.0
2007-06-21 23:28:00,1.0743,1.0744,1.0743,1.0744,129399998.0
2007-06-21 23:29:00,1.0744,1.0746,1.07435,1.07445,106400001.0
2007-06-21 23:30:00,1.07446,1.07446,1.07428,1.07442,185800001.0
2007-06-21 23:31:00,1.0745,1.0745,1.0745,1.0745,9500000.0
2007-06-21 23:32:00,1.0745,1.0748,1.0745,1.0748,212500000.0
2007-06-21 23:33:00,1.0747,1.0747,1.0747,1.0747,18299999.0
2007-06-21 23:34:00,1.0748,1.0748,1.0748,1.0748,9600000.0
2007-06-21 23:35:00,1.0748,1.0748,1.0744,1.0744,144900000.0
2007-06-21 23:36:00,1.0744,1.0745,1.0744,1.0745,47200000.0
2007-06-21 23:37:00,1.0745,1.0745,1.07435,1.07435,52800000.0
2007-06-21 23:38:00,1.0744,1.0744,1.0744,1.0744,26400000.0
2007-06-21 23:39:00,1.0744,1.0744,1.0743,1.0743,44400000.0
2007-06-21 23:40:00,1.07405,1.07412,1.07396,1.07405,842300011.0
2007-06-21 23:41:00,1.0743,1.0743,1.0741,1.0743,223899998.0
2007-06-21 23:42:00,1.0743,1.0743,1.0743,1.0743,27900000.0
2007-06-21 23:43:00,1.0743,1.0745,1.0743,1.07445,82900002.0
2007-06-21 23:44:00,1.0745,1.0745,1.07425,1.07425,86300000.0
2007-06-21 23:45:00,1.0743,1.0743,1.0743,1.0743,25600000.0
2007-06-21 23:46:00,1.0743,1.0743,1.0743,1.0743,29300000.0
2007-06-21 23:47:00,1.0743,1.0743,1.0743,1.0743,10300000.0
2007-06-21 23:48:00,1.0743,1.0745,1.0743,1.0745,100999998.0
2007-06-21 23:49:00,1.0745,1.0745,1.0743,1.0743,101600000.0
2007-06-21 23:50:00,1.0743,1.0744,1.0743,1.0744,70400000.0
2007-06-21 23:51:00,1.07421,1.07421,1.07405,1.07415,57800000.0
2007-06-21 23:52:00,1.0743,1.0743,1.0743,1.0743,124800000.0
2007-06-21 23:53:00,1.0743,1.0743,1.0742,1.0742,36800000.0
2007-06-21 23:54:00,1.0741,1.0741,1.074,1.074,75200000.0
2007-06-21 23:55:00,1.07374,1.07379,1.07369,1.07376,52800000.0
2007-06-21 23:56:00,1.074,1.0741,1.074,1.0741,110900000.0
2007-06-21 23:57:00,1.0741,1.0742,1.0741,1.0742,18300000.0
2007-06-21 23:58:00,1.0742,1.0742,1.074,1.0741,147199999.0
2007-06-21 23:59:00,1.07385,1.07407,1.07385,1.07385,75800000.0
2007-06-22 00:00:00,1.0741,1.0741,1.0741,1.0741,9500000.0
2007-06-22 00:01:00,1.07384,1.07409,1.07384,1.07409,56200000.0
2007-06-22 00:02:00,1.0741,1.0742,1.074,1.0742,141500000.0
2007-06-22 00:03:00,1.07373,1.07401,1.07373,1.07401,72300001.0
2007-06-22 00:04:00,1.07389,1.07402,1.07389,1.0739,111900002.0
2007-06-22 00:05:00,1.0742,1.0743,1.0742,1.0743,137699998.0
2007-06-22 00:06:00,1.0743,1.0743,1.0743,1.0743,10400000.0
2007-06-22 00:07:00,1.0743,1.0743,1.0743,1.0743,4000000.0
2007-06-22 00:08:00,1.0743,1.0743,1.0743,1.0743,16000000.0
2007-06-22 00:09:00,1.0743,1.0743,1.0743,1.0743,20800000.0
2007-06-22 00:10:00,1.07425,1.07425,1.07425,1.07425,500000.0
2007-06-22 00:11:00,1.07402,1.07419,1.07402,1.07407,167399995.0
2007-06-22 00:12:00,1.07425,1.0743,1.07425,1.0743,5000000.0
2007-06-22 00:13:00,1.0743,1.0743,1.0743,1.0743,32800000.0
2007-06-22 00:14:00,1.07408,1.07408,1.07405,1.07406,13600000.0
2007-06-22 00:15:00,1.07403,1.07403,1.07397,1.07397,16800000.0
2007-06-22 00:16:00,1.0743,1.0743,1.0742,1.0742,20800000.0
2007-06-22 00:17:00,1.07413,1.07413,1.07392,1.07398,72400000.0
2007-06-22 00:18:00,1.07425,1.07425,1.0742,1.0742,5700000.0
2007-06-22 00:19:00,1.074,1.07405,1.07386,1.07391,117599999.0
2007-06-22 00:20:00,1.0741,1.0741,1.0741,1.0741,12800000.0
2007-06-22 00:21:00,1.07385,1.07393,1.07385,1.07388,70000000.0
2007-06-22 00:22:00,1.07385,1.07393,1.07385,1.07393,12200000.0
2007-06-22 00:23:00,1.0741,1.0741,1.0741,1.0741,25600000.0
2007-06-22 00:24:00,1.0741,1.0741,1.0741,1.0741,47200000.0
2007-06-22 00:25:00,1.0741,1.0741,1.0741,1.0741,6400000.0
2007-06-22 00:26:00,1.0741,1.0741,1.0741,1.0741,4000000.0
2007-06-22 00:27:00,1.0741,1.0741,1.0741,1.0741,20000000.0
2007-06-22 00:28:00,1.07367,1.07391,1.07367,1.07391,526800002.0
2007-06-22 00:29:00,1.0741,1.0741,1.0741,1.0741,6400000.0
2007-06-22 00:30:00,1.0741,1.0741,1.0741,1.0741,12800000.0
2007-06-22 00:31:00,1.074,1.074,1.074,1.074,179200000.0
2007-06-22 00:32:00,1.074,1.074,1.0739,1.074,437999985.0
2007-06-22 00:33:00,1.074,1.074,1.0739,1.0739,310000016.0
2007-06-22 00:34:00,1.074,1.074,1.0739,1.074,45900002.0
2007-06-22 00:35:00,1.074,1.074,1.074,1.074,19600000.0
2007-06-22 00:36:00,1.074,1.074,1.074,1.074,89600000.0
2007-06-22 00:37:00,1.074,1.074,1.074,1.074,57600000.0
2007-06-22 00:38:00,1.074,1.074,1.074,1.074,64000000.0
2007-06-22 00:39:00,1.074,1.0741,1.074,1.0741,207100001.0
2007-06-22 00:40:00,1.0741,1.0741,1.0741,1.0741,8800000.0
2007-06-22 00:41:00,1.0741,1.0742,1.0741,1.0741,200700000.0
2007-06-22 00:42:00,1.0742,1.0744,1.0742,1.0742,104299999.0
2007-06-22 00:43:00,1.0742,1.0742,1.0739,1.0739,281400001.0
2007-06-22 00:44:00,1.0739,1.0739,1.0739,1.0739,21500000.0
2007-06-22 00:45:00,1.074,1.074,1.074,1.074,20800000.0
2007-06-22 00:46:00,1.074,1.074,1.0739,1.0739,57499999.0
2007-06-22 00:47:00,1.074,1.074,1.074,1.074,26400000.0
2007-06-22 00:48:00,1.074,1.074,1.074,1.074,41600000.0
2007-06-22 00:49:00,1.07378,1.07388,1.07378,1.07379,18400000.0
2007-06-22 00:50:00,1.074,1.074,1.074,1.074,40000000.0
2007-06-22 00:51:00,1.074,1.074,1.074,1.074,60800000.0
2007-06-22 00:52:00,1.07374,1.07387,1.07373,1.07378,283800000.0
2007-06-22 00:53:00,1.074,1.074,1.074,1.074,12800000.0
2007-06-22 00:54:00,1.074,1.074,1.074,1.074,19200000.0
2007-06-22 00:55:00,1.074,1.074,1.0739,1.074,92799999.0
2007-06-22 00:56:00,1.074,1.074,1.074,1.074,12800000.0
2007-06-22 00:57:00,1.074,1.074,1.074,1.074,18600000.0
2007-06-22 00:58:00,1.07359,1.07369,1.07359,1.07366,74000000.0
2007-06-22 00:59:00,1.074,1.074,1.074,1.074,12000000.0
2007-06-22 01:00:00,1.074,1.074,1.0738,1.0739,369299998.0
2007-06-22 01:01:00,1.0739,1.0739,1.0738,1.0739,146600000.0
2007-06-22 01:02:00,1.0739,1.0739,1.0737,1.0739,123600002.0
2007-06-22 01:03:00,1.0739,1.0739,1.0737,1.0737,182200000.0
2007-06-22 01:04:00,1.0737,1.0739,1.0737,1.0738,90100000.0
2007-06-22 01:05:00,1.0738,1.0738,1.0738,1.0738,33600000.0
2007-06-22 01:06:00,1.0739,1.0739,1.0738,1.0738,28000000.0
2007-06-22 01:07:00,1.0738,1.0738,1.0738,1.0738,8000000.0
2007-06-22 01:08:00,1.07344,1.07362,1.07344,1.07362,1800000.0
2007-06-22 01:09:00,1.0738,1.0738,1.0738,1.0738,16000000.0
2007-06-22 01:10:00,1.07361,1.07372,1.07358,1.07363,51100000.0
2007-06-22 01:11:00,1.07361,1.07372,1.07355,1.07362,53400000.0
2007-06-22 01:12:00,1.0738,1.0738,1.0738,1.0738,8000000.0
2007-06-22 01:13:00,1.0738,1.0738,1.0737,1.0737,186900000.0
2007-06-22 01:14:00,1.0737,1.0737,1.07365,1.07365,74400000.0
2007-06-22 01:15:00,1.07365,1.0737,1.07365,1.0737,76100000.0
2007-06-22 01:16:00,1.0737,1.0738,1.0737,1.0738,82500000.0
2007-06-22 01:17:00,1.07344,1.07358,1.07344,1.07358,17600000.0
2007-06-22 01:18:00,1.07357,1.07369,1.07357,1.07364,25600000.0
2007-06-22 01:19:00,1.0738,1.0738,1.07375,1.07375,88800000.0
2007-06-22 01:20:00,1.07375,1.07395,1.07375,1.0738,107500000.0
2007-06-22 01:21:00,1.07352,1.07361,1.07352,1.07361,9600000.0
2007-06-22 01:22:00,1.0738,1.074,1.0738,1.07385,70899999.0
2007-06-22 01:23:00,1.07368,1.07386,1.07363,1.07363,38400000.0
2007-06-22 01:24:00,1.0739,1.0739,1.0738,1.0739,97800000.0
2007-06-22 01:25:00,1.0739,1.07395,1.0738,1.0738,141800000.0
2007-06-22 01:26:00,1.0738,1.07385,1.0738,1.07385,39700000.0
2007-06-22 01:27:00,1.07387,1.07387,1.07358,1.07371,78900000.0
2007-06-22 01:28:00,1.07364,1.07377,1.07363,1.07363,31400000.0
2007-06-22 01:29:00,1.0736,1.07367,1.07352,1.07367,61500000.0
2007-06-22 01:30:00,1.07364,1.07387,1.07359,1.07362,118499998.0
2007-06-22 01:31:00,1.0738,1.07385,1.0738,1.07385,20700000.0
2007-06-22 01:32:00,1.07373,1.07373,1.07362,1.07365,37800000.0
2007-06-22 01:33:00,1.07362,1.07369,1.07361,1.07361,28500000.0
2007-06-22 01:34:00,1.0738,1.074,1.0738,1.07395,31200000.0
2007-06-22 01:35:00,1.0739,1.0739,1.07385,1.07385,52300000.0
2007-06-22 01:36:00,1.07352,1.0736,1.07352,1.0736,6400000.0
2007-06-22 01:37:00,1.07363,1.07377,1.07363,1.07377,76200000.0
2007-06-22 01:38:00,1.0739,1.0739,1.07365,1.07365,110199998.0
2007-06-22 01:39:00,1.07343,1.07343,1.07336,1.07343,45300000.0
2007-06-22 01:40:00,1.07368,1.07368,1.07362,1.07362,11500000.0
2007-06-22 01:41:00,1.0738,1.0738,1.0737,1.0738,164400002.0
2007-06-22 01:42:00,1.0738,1.0738,1.0737,1.0737,111200000.0
2007-06-22 01:43:00,1.0738,1.0738,1.07345,1.0737,471499999.0
2007-06-22 01:44:00,1.07371,1.07371,1.07351,1.07368,108000000.0
2007-06-22 01:45:00,1.0739,1.0739,1.0739,1.0739,72000000.0
2007-06-22 01:46:00,1.0739,1.0739,1.0739,1.0739,8000000.0
2007-06-22 01:47:00,1.0739,1.0739,1.07385,1.07385,19200000.0
2007-06-22 01:48:00,1.0735,1.0737,1.0735,1.07359,61800000.0
2007-06-22 01:49:00,1.0739,1.0739,1.07385,1.07385,15200000.0
2007-06-22 01:50:00,1.0739,1.0739,1.0739,1.0739,5600000.0
2007-06-22 01:51:00,1.0739,1.0739,1.07385,1.0739,16800000.0
2007-06-22 01:52:00,1.0739,1.0739,1.0739,1.0739,10400000.0
2007-06-22 01:53:00,1.0739,1.0739,1.0737,1.0737,175900000.0
2007-06-22 01:54:00,1.0735,1.0735,1.07335,1.0734,54400000.0
2007-06-22 01:55:00,1.0737,1.0737,1.07365,1.07365,157299998.0
2007-06-22 01:56:00,1.07343,1.07356,1.07343,1.07354,73600000.0
2007-06-22 01:57:00,1.07353,1.07353,1.07347,1.07347,14400000.0
2007-06-22 01:58:00,1.07348,1.0735,1.07342,1.0735,28000000.0
2007-06-22 01:59:00,1.07351,1.07357,1.0735,1.07352,40800000.0
2007-06-22 02:00:00,1.0737,1.0738,1.0737,1.0738,15200000.0
2007-06-22 02:01:00,1.0738,1.0738,1.0737,1.0737,22000000.0
2007-06-22 02:02:00,1.07343,1.07343,1.07327,1.07337,28000000.0
2007-06-22 02:03:00,1.0737,1.0737,1.0735,1.0736,197300000.0
2007-06-22 02:04:00,1.0736,1.0737,1.0735,1.0735,103800000.0
2007-06-22 02:05:00,1.0735,1.0735,1.0735,1.0735,171400001.0
2007-06-22 02:06:00,1.07329,1.07331,1.0732,1.0733,68000001.0
2007-06-22 02:07:00,1.0733,1.0733,1.0732,1.0733,179399999.0
2007-06-22 02:08:00,1.07337,1.07353,1.07329,1.07329,65400000.0
2007-06-22 02:09:00,1.0735,1.0735,1.0735,1.0735,15100000.0
2007-06-22 02:10:00,1.07317,1.07327,1.07311,1.07325,566199997.0
2007-06-22 02:11:00,1.0735,1.0735,1.0735,1.0735,21300000.0
2007-06-22 02:12:00,1.0735,1.0735,1.0735,1.0735,16100000.0
2007-06-22 02:13:00,1.0736,1.0736,1.0732,1.07325,574200001.0
2007-06-22 02:14:00,1.0733,1.0735,1.07325,1.0734,423999996.0
2007-06-22 02:15:00,1.07304,1.07318,1.07304,1.07318,222200000.0
2007-06-22 02:16:00,1.0735,1.0735,1.0735,1.0735,12000000.0
2007-06-22 02:17:00,1.0734,1.0734,1.0734,1.0734,147600003.0
2007-06-22 02:18:00,1.0734,1.0735,1.0734,1.0734,94600000.0
2007-06-22 02:19:00,1.0731,1.07334,1.0731,1.07311,419200000.0
2007-06-22 02:20:00,1.0734,1.0734,1.0733,1.0734,104700000.0
2007-06-22 02:21:00,1.0734,1.0734,1.0734,1.0734,10000000.0
2007-06-22 02:22:00,1.0734,1.0734,1.0734,1.0734,37700000.0
2007-06-22 02:23:00,1.0734,1.0734,1.0734,1.0734,20000000.0
2007-06-22 02:24:00,1.0734,1.0734,1.0734,1.0734,52000000.0
2007-06-22 02:25:00,1.0734,1.07345,1.0734,1.0734,99200000.0
2007-06-22 02:26:00,1.07292,1.07297,1.07281,1.07297,44000000.0
2007-06-22 02:27:00,1.0734,1.0734,1.0734,1.0734,121000000.0
2007-06-22 02:28:00,1.0734,1.0734,1.0733,1.0733,49000000.0
2007-06-22 02:29:00,1.0734,1.0734,1.0733,1.0734,27900000.0
2007-06-22 02:30:00,1.0734,1.0734,1.0734,1.0734,15000000.0
2007-06-22 02:31:00,1.0734,1.0734,1.0734,1.0734,25500000.0
2007-06-22 02:32:00,1.0734,1.0734,1.0734,1.0734,34400000.0
2007-06-22 02:33:00,1.0734,1.0734,1.0734,1.0734,100100000.0
2007-06-22 02:34:00,1.0734,1.0734,1.0734,1.0734,73000000.0
2007-06-22 02:35:00,1.0734,1.0734,1.0734,1.0734,76800000.0
2007-06-22 02:36:00,1.0734,1.0734,1.0734,1.0734,35600000.0
2007-06-22 02:37:00,1.0734,1.0734,1.0734,1.0734,14000000.0
2007-06-22 02:38:00,1.07267,1.073,1.07267,1.073,10000000.0
2007-06-22 02:39:00,1.07303,1.07307,1.07303,1.07307,12800000.0
2007-06-22 02:40:00,1.0734,1.0734,1.0733,1.0734,122699999.0
2007-06-22 02:41:00,1.0734,1.0734,1.0734,1.0734,27000000.0
2007-06-22 02:42:00,1.07296,1.07306,1.07296,1.07297,59700000.0
2007-06-22 02:43:00,1.0734,1.0734,1.0734,1.0734,19600000.0
2007-06-22 02:44:00,1.0734,1.0735,1.0734,1.0735,199599999.0
2007-06-22 02:45:00,1.0734,1.0734,1.07335,1.0734,226900000.0
2007-06-22 02:46:00,1.07323,1.07323,1.07299,1.07319,73200002.0
2007-06-22 02:47:00,1.0734,1.0735,1.0734,1.0735,112600000.0
2007-06-22 02:48:00,1.0735,1.0735,1.0734,1.0734,162900000.0
2007-06-22 02:49:00,1.0734,1.0734,1.0732,1.07325,150799999.0
2007-06-22 02:50:00,1.07325,1.07325,1.0732,1.07325,40200000.0
2007-06-22 02:51:00,1.0734,1.0734,1.0734,1.0734,21000000.0
2007-06-22 02:52:00,1.07325,1.0733,1.07315,1.0732,93006604.0
2007-06-22 02:53:00,1.07325,1.07345,1.07325,1.07345,95500000.0
2007-06-22 02:54:00,1.07345,1.0736,1.0734,1.0736,155999999.0
2007-06-22 02:55:00,1.0736,1.0738,1.0734,1.0735,762199999.0
2007-06-22 02:56:00,1.0735,1.0737,1.0735,1.0737,184399998.0
2007-06-22 02:57:00,1.07365,1.0738,1.0735,1.07365,185000000.0
2007-06-22 02:58:00,1.0737,1.0737,1.07365,1.07365,34400000.0
2007-06-22 02:59:00,1.0737,1.07375,1.07365,1.07375,345600000.0
2007-06-22 03:00:00,1.07375,1.07375,1.0737,1.0737,136900001.0
2007-06-22 03:01:00,1.07337,1.07346,1.07337,1.07342,27800000.0
2007-06-22 03:02:00,1.0737,1.07385,1.0737,1.07375,36000000.0
2007-06-22 03:03:00,1.07345,1.07353,1.07345,1.07348,79800000.0
2007-06-22 03:04:00,1.07375,1.07375,1.0737,1.0737,120200000.0
2007-06-22 03:05:00,1.07375,1.0738,1.0737,1.0738,24200000.0
2007-06-22 03:06:00,1.0738,1.0738,1.0737,1.07375,56000000.0
2007-06-22 03:07:00,1.0734,1.07359,1.07338,1.0734,106200000.0
2007-06-22 03:08:00,1.0738,1.0738,1.0738,1.0738,500000.0
2007-06-22 03:09:00,1.07349,1.07364,1.07349,1.07349,52699999.0
2007-06-22 03:10:00,1.07356,1.07356,1.07334,1.07348,161700000.0
2007-06-22 03:11:00,1.0738,1.0739,1.0738,1.07385,49500000.0
2007-06-22 03:12:00,1.07357,1.0736,1.0735,1.0735,181199997.0
2007-06-22 03:13:00,1.07353,1.07359,1.07351,1.07352,205599995.0
2007-06-22 03:14:00,1.07385,1.07385,1.0738,1.0738,196500002.0
2007-06-22 03:15:00,1.0735,1.07352,1.07347,1.07347,80700000.0
2007-06-22 03:16:00,1.07346,1.07349,1.07331,1.07348,80300000.0
2007-06-22 03:17:00,1.07365,1.07365,1.07353,1.07353,60200000.0
2007-06-22 03:18:00,1.07375,1.07375,1.07375,1.07375,6400000.0
2007-06-22 03:19:00,1.0738,1.0738,1.0736,1.0737,13000000.0
2007-06-22 03:20:00,1.0736,1.0736,1.0736,1.0736,5300000.0
2007-06-22 03:21:00,1.0733,1.07338,1.07322,1.07322,211999998.0
2007-06-22 03:22:00,1.0736,1.0737,1.0736,1.0737,24200000.0
2007-06-22 03:23:00,1.0738,1.0738,1.0738,1.0738,300000.0
2007-06-22 03:24:00,1.0738,1.0738,1.0736,1.0736,8000000.0
2007-06-22 03:25:00,1.07324,1.07332,1.07324,1.07324,96599999.0
2007-06-22 03:26:00,1.07327,1.07344,1.07326,1.07333,123899999.0
2007-06-22 03:27:00,1.07322,1.07338,1.07322,1.07336,67600000.0
2007-06-22 03:28:00,1.07329,1.07339,1.07329,1.07331,170000001.0
2007-06-22 03:29:00,1.0736,1.0736,1.0735,1.0735,56300000.0
2007-06-22 03:30:00,1.07311,1.07322,1.07301,1.07315,104899996.0
2007-06-22 03:31:00,1.0735,1.0735,1.0735,1.0735,2500000.0
2007-06-22 03:32:00,1.07322,1.07323,1.0731,1.07323,129100000.0
2007-06-22 03:33:00,1.0735,1.0735,1.0734,1.0734,108700000.0
2007-06-22 03:34:00,1.0734,1.0734,1.07335,1.0734,40600000.0
2007-06-22 03:35:00,1.07345,1.0735,1.07345,1.07345,22400000.0
2007-06-22 03:36:00,1.07314,1.07329,1.07298,1.07328,161000000.0
2007-06-22 03:37:00,1.0735,1.0735,1.0735,1.0735,2400000.0
2007-06-22 03:38:00,1.0735,1.0735,1.07345,1.07345,12000000.0
2007-06-22 03:39:00,1.0735,1.0735,1.0735,1.0735,1000000.0
2007-06-22 03:40:00,1.0735,1.0735,1.0735,1.0735,1800000.0
2007-06-22 03:41:00,1.0735,1.07355,1.0735,1.07355,22200000.0
2007-06-22 03:42:00,1.07355,1.07355,1.07355,1.07355,3200000.0
2007-06-22 03:43:00,1.07329,1.07341,1.07329,1.07334,57100000.0
2007-06-22 03:44:00,1.07322,1.07335,1.07322,1.07327,39100000.0
2007-06-22 03:45:00,1.07355,1.07355,1.07355,1.07355,3200000.0
2007-06-22 03:46:00,1.07355,1.07355,1.07355,1.07355,3200000.0
2007-06-22 03:47:00,1.07325,1.07325,1.07315,1.0732,174900001.0
2007-06-22 03:48:00,1.07355,1.07355,1.07355,1.07355,3200000.0
2007-06-22 03:49:00,1.0736,1.0736,1.0736,1.0736,6400000.0
2007-06-22 03:50:00,1.0736,1.0737,1.0736,1.0736,337299997.0
2007-06-22 03:51:00,1.0736,1.0736,1.0736,1.0736,12300000.0
2007-06-22 03:52:00,1.0736,1.07365,1.0736,1.07365,20900000.0
2007-06-22 03:53:00,1.0736,1.0736,1.0736,1.0736,17500000.0
2007-06-22 03:54:00,1.07365,1.07365,1.07365,1.07365,3200000.0
2007-06-22 03:55:00,1.0737,1.0737,1.0737,1.0737,75400000.0
2007-06-22 03:56:00,1.0737,1.0737,1.07365,1.07365,36800000.0
2007-06-22 03:57:00,1.07365,1.07365,1.0736,1.0736,41400002.0
2007-06-22 03:58:00,1.0736,1.0736,1.0736,1.0736,46300001.0
2007-06-22 03:59:00,1.0736,1.0736,1.0736,1.0736,22400000.0
2007-06-22 04:00:00,1.0736,1.0736,1.0735,1.0735,111500002.0
2007-06-22 04:01:00,1.0735,1.0735,1.07345,1.0735,180200000.0
2007-06-22 04:02:00,1.07345,1.0735,1.07345,1.0735,109700000.0
2007-06-22 04:03:00,1.0736,1.0736,1.0736,1.0736,16000000.0
2007-06-22 04:04:00,1.0736,1.0737,1.0736,1.0737,11600000.0
2007-06-22 04:05:00,1.0737,1.0737,1.0737,1.0737,600000.0
2007-06-22 04:06:00,1.0737,1.0737,1.07345,1.07345,74200002.0
2007-06-22 04:07:00,1.07355,1.07355,1.07345,1.0735,111000003.0
2007-06-22 04:08:00,1.0735,1.0737,1.07345,1.07345,541300000.0
2007-06-22 04:09:00,1.07314,1.07332,1.07312,1.07326,75300000.0
2007-06-22 04:10:00,1.07328,1.07338,1.07325,1.07338,29200000.0
2007-06-22 04:11:00,1.07331,1.07337,1.07331,1.07333,56800000.0
2007-06-22 04:12:00,1.0735,1.0735,1.07345,1.07345,27200000.0
2007-06-22 04:13:00,1.0735,1.0735,1.0735,1.0735,9600000.0
2007-06-22 04:14:00,1.0735,1.0735,1.0735,1.0735,24000000.0
2007-06-22 04:15:00,1.07302,1.07317,1.07302,1.07316,76800000.0
2007-06-22 04:16:00,1.0735,1.0735,1.07345,1.0735,20800000.0
2007-06-22 04:17:00,1.0734,1.0734,1.0734,1.0734,226999998.0
2007-06-22 04:18:00,1.0734,1.0735,1.0734,1.0735,128900000.0
2007-06-22 04:19:00,1.07345,1.0735,1.07345,1.0735,18000000.0
2007-06-22 04:20:00,1.0735,1.0735,1.0735,1.0735,800000.0
2007-06-22 04:21:00,1.0735,1.0735,1.0735,1.0735,23200000.0
2007-06-22 04:22:00,1.0735,1.0735,1.0735,1.0735,11200000.0
2007-06-22 04:23:00,1.0735,1.0735,1.0735,1.0735,5600000.0
2007-06-22 04:24:00,1.0735,1.0735,1.0734,1.0734,288799998.0
2007-06-22 04:25:00,1.0734,1.0734,1.0734,1.0734,2400000.0
2007-06-22 04:26:00,1.07311,1.07317,1.07303,1.07317,65099999.0
2007-06-22 04:27:00,1.0732,1.07325,1.07315,1.07315,71199999.0
2007-06-22 04:28:00,1.07317,1.07326,1.073,1.07314,144799997.0
2007-06-22 04:29:00,1.0734,1.0734,1.0734,1.0734,22900000.0
2007-06-22 04:30:00,1.0733,1.07335,1.0733,1.0733,115100000.0
2007-06-22 04:31:00,1.0733,1.07335,1.0733,1.07335,17500000.0
2007-06-22 04:32:00,1.07304,1.0731,1.07288,1.0731,157200002.0
2007-06-22 04:33:00,1.07335,1.07335,1.0733,1.0733,26400000.0
2007-06-22 04:34:00,1.0733,1.0733,1.0733,1.0733,40000000.0
2007-06-22 04:35:00,1.0733,1.0733,1.07325,1.0733,21600000.0
2007-06-22 04:36:00,1.0733,1.0733,1.0733,1.0733,6500000.0
2007-06-22 04:37:00,1.0733,1.0733,1.07325,1.07325,10500000.0
2007-06-22 04:38:00,1.07308,1.07311,1.07294,1.07305,40400000.0
2007-06-22 04:39:00,1.07303,1.07313,1.073,1.0731,19200000.0
2007-06-22 04:40:00,1.0734,1.0734,1.07335,1.0734,42300000.0
2007-06-22 04:41:00,1.0734,1.07345,1.0734,1.0734,32600000.0
2007-06-22 04:42:00,1.0734,1.07355,1.07335,1.07335,192800002.0
2007-06-22 04:43:00,1.0734,1.0735,1.07335,1.0735,51800001.0
2007-06-22 04:44:00,1.07298,1.07319,1.07295,1.07318,68800002.0
2007-06-22 04:45:00,1.0735,1.0735,1.0734,1.0734,45300000.0
2007-06-22 04:46:00,1.0735,1.0735,1.0734,1.0735,82400000.0
2007-06-22 04:47:00,1.0734,1.0735,1.0734,1.0735,75600000.0
2007-06-22 04:48:00,1.0735,1.0735,1.0735,1.0735,20800000.0
2007-06-22 04:49:00,1.0735,1.0735,1.0735,1.0735,16800000.0
2007-06-22 04:50:00,1.0734,1.0734,1.0733,1.0733,117500000.0
2007-06-22 04:51:00,1.07292,1.07325,1.07292,1.07305,370700003.0
2007-06-22 04:52:00,1.07301,1.07302,1.07282,1.07301,79600002.0
2007-06-22 04:53:00,1.07316,1.07331,1.07307,1.07309,246900001.0
2007-06-22 04:54:00,1.07295,1.07297,1.07291,1.07293,152900001.0
2007-06-22 04:55:00,1.0733,1.0733,1.0732,1.0732,195900001.0
2007-06-22 04:56:00,1.0733,1.0734,1.0732,1.0734,54900002.0
2007-06-22 04:57:00,1.07293,1.07315,1.07293,1.07293,48400001.0
2007-06-22 04:58:00,1.0729,1.07302,1.0729,1.073,57100000.0
2007-06-22 04:59:00,1.0734,1.0735,1.0734,1.07345,141100000.0
2007-06-22 05:00:00,1.07345,1.0735,1.07345,1.07345,31200000.0
2007-06-22 05:01:00,1.07345,1.0735,1.07345,1.07345,21600000.0
2007-06-22 05:02:00,1.07345,1.07345,1.07345,1.07345,11200000.0
2007-06-22 05:03:00,1.0735,1.07355,1.0735,1.0735,55800000.0
2007-06-22 05:04:00,1.07327,1.07334,1.07314,1.07331,60500000.0
2007-06-22 05:05:00,1.0735,1.0735,1.0735,1.0735,4000000.0
2007-06-22 05:06:00,1.07323,1.07323,1.07302,1.07309,71100002.0
2007-06-22 05:07:00,1.0732,1.0732,1.0732,1.0732,50200002.0
2007-06-22 05:08:00,1.0735,1.0735,1.0734,1.0734,45600000.0
2007-06-22 05:09:00,1.0735,1.0735,1.07345,1.0735,23200000.0
2007-06-22 05:10:00,1.0731,1.0733,1.07307,1.07319,200300000.0
2007-06-22 05:11:00,1.07325,1.07335,1.07325,1.0733,240900000.0
2007-06-22 05:12:00,1.0735,1.0737,1.0735,1.07355,575999992.0
2007-06-22 05:13:00,1.0736,1.0736,1.0736,1.0736,20800000.0
2007-06-22 05:14:00,1.07325,1.07339,1.07317,1.07339,732500001.0
2007-06-22 05:15:00,1.07365,1.07365,1.0735,1.0735,570500000.0
2007-06-22 05:16:00,1.07319,1.07333,1.07297,1.0732,868600006.0
2007-06-22 05:17:00,1.07355,1.07365,1.0735,1.0735,130400000.0
2007-06-22 05:18:00,1.0735,1.07365,1.0735,1.07365,47200000.0
2007-06-22 05:19:00,1.07335,1.07351,1.07333,1.07341,638299999.0
2007-06-22 05:20:00,1.07341,1.07341,1.07317,1.07333,422700005.0
2007-06-22 05:21:00,1.0736,1.0736,1.07345,1.0736,416199999.0
2007-06-22 05:22:00,1.0736,1.0737,1.0736,1.0737,282800000.0
2007-06-22 05:23:00,1.0737,1.0737,1.0737,1.0737,19900000.0
2007-06-22 05:24:00,1.0737,1.0737,1.0737,1.0737,48000000.0
2007-06-22 05:25:00,1.07343,1.07349,1.07334,1.07344,321200000.0
2007-06-22 05:26:00,1.07348,1.07348,1.07328,1.07343,1188700008.0
2007-06-22 05:27:00,1.0737,1.0737,1.07365,1.0737,32600000.0
2007-06-22 05:28:00,1.07344,1.07348,1.07323,1.07343,526200002.0
2007-06-22 05:29:00,1.07336,1.07347,1.07333,1.07347,844499996.0
2007-06-22 05:30:00,1.07347,1.07351,1.07334,1.07351,246200000.0
2007-06-22 05:31:00,1.0737,1.0737,1.0737,1.0737,783800008.0
2007-06-22 05:32:00,1.0737,1.0737,1.0737,1.0737,195400002.0
2007-06-22 05:33:00,1.0737,1.0737,1.07365,1.07365,180800000.0
2007-06-22 05:34:00,1.0737,1.0737,1.07365,1.07365,230400000.0
2007-06-22 05:35:00,1.07365,1.0737,1.07365,1.07365,179000000.0
2007-06-22 05:36:00,1.07365,1.0737,1.07365,1.0737,180000000.0
2007-06-22 05:37:00,1.0737,1.0737,1.0737,1.0737,171500000.0
2007-06-22 05:38:00,1.0737,1.0741,1.0737,1.074,155200000.0
2007-06-22 05:39:00,1.074,1.0741,1.07385,1.074,693900002.0
2007-06-22 05:40:00,1.074,1.0741,1.07395,1.0741,98799999.0
2007-06-22 05:41:00,1.0741,1.0744,1.074,1.0741,826200002.0
2007-06-22 05:42:00,1.0741,1.0743,1.07405,1.07415,213199998.0
2007-06-22 05:43:00,1.07415,1.0742,1.07415,1.0742,178800000.0
2007-06-22 05:44:00,1.0742,1.0742,1.07415,1.07415,44000000.0
2007-06-22 05:45:00,1.07425,1.07425,1.07415,1.07415,46400000.0
2007-06-22 05:46:00,1.07387,1.07403,1.07387,1.07403,67300000.0
2007-06-22 05:47:00,1.07395,1.07395,1.0739,1.07395,68800000.0
2007-06-22 05:48:00,1.07387,1.07395,1.07368,1.0738,226899999.0
2007-06-22 05:49:00,1.07415,1.07415,1.074,1.074,111600001.0
2007-06-22 05:50:00,1.074,1.074,1.074,1.074,40800000.0
2007-06-22 05:51:00,1.074,1.07405,1.074,1.07405,20700000.0
2007-06-22 05:52:00,1.0741,1.0741,1.0741,1.0741,16000000.0
2007-06-22 05:53:00,1.07378,1.074,1.07378,1.07393,374700000.0
2007-06-22 05:54:00,1.07405,1.07405,1.07395,1.07395,69700002.0
2007-06-22 05:55:00,1.074,1.074,1.0739,1.0739,356600002.0
2007-06-22 05:56:00,1.0739,1.0739,1.07375,1.07375,173300001.0
2007-06-22 05:57:00,1.07375,1.074,1.0737,1.0738,322500000.0
2007-06-22 05:58:00,1.0738,1.0738,1.0737,1.0737,48800000.0
2007-06-22 05:59:00,1.07375,1.07375,1.0737,1.07375,46300000.0
2007-06-22 06:00:00,1.07375,1.07375,1.0737,1.0737,10400000.0
2007-06-22 06:01:00,1.07375,1.07375,1.07375,1.07375,6400000.0
2007-06-22 06:02:00,1.07338,1.07351,1.07317,1.07344,491900008.0
2007-06-22 06:03:00,1.0738,1.0738,1.07375,1.07375,15200000.0
2007-06-22 06:04:00,1.07375,1.0738,1.07375,1.0738,22400000.0
2007-06-22 06:05:00,1.07385,1.07385,1.07375,1.0738,118499999.0
2007-06-22 06:06:00,1.0738,1.0738,1.0738,1.0738,55799999.0
2007-06-22 06:07:00,1.0738,1.0738,1.07375,1.07375,19200000.0
2007-06-22 06:08:00,1.07375,1.0738,1.07375,1.0738,11200000.0
2007-06-22 06:09:00,1.07366,1.07369,1.07366,1.07369,5300000.0
2007-06-22 06:10:00,1.07353,1.07365,1.0735,1.07355,1649700005.0
2007-06-22 06:11:00,1.0739,1.0739,1.07385,1.07385,20800000.0
2007-06-22 06:12:00,1.07361,1.07373,1.07361,1.07373,907800000.0
2007-06-22 06:13:00,1.07365,1.07365,1.0736,1.0736,385000000.0
2007-06-22 06:14:00,1.07377,1.07377,1.07363,1.07363,187300000.0
2007-06-22 06:15:00,1.0739,1.0739,1.0739,1.0739,10800000.0
2007-06-22 06:16:00,1.07351,1.07362,1.07341,1.0736,1236100000.0
2007-06-22 06:17:00,1.0739,1.0739,1.0739,1.0739,8300000.0
2007-06-22 06:18:00,1.07368,1.07368,1.07346,1.07362,307800002.0
2007-06-22 06:19:00,1.0736,1.07365,1.0736,1.07365,81100001.0
2007-06-22 06:20:00,1.0739,1.0739,1.0739,1.0739,15500000.0
2007-06-22 06:21:00,1.0739,1.0739,1.0739,1.0739,400000.0
2007-06-22 06:22:00,1.07348,1.07354,1.07335,1.07354,348800001.0
2007-06-22 06:23:00,1.07345,1.07358,1.07345,1.07358,590300004.0
2007-06-22 06:24:00,1.0739,1.0739,1.0739,1.0739,1600000.0
2007-06-22 06:25:00,1.07357,1.07365,1.07352,1.07365,435599998.0
2007-06-22 06:26:00,1.07362,1.07363,1.07351,1.07358,1428700027.0
2007-06-22 06:27:00,1.07395,1.07395,1.07395,1.07395,16000000.0
2007-06-22 06:28:00,1.07368,1.0737,1.07354,1.0737,136699999.0
2007-06-22 06:29:00,1.0738,1.07387,1.07375,1.07375,381200005.0
2007-06-22 06:30:00,1.07365,1.0737,1.07356,1.07369,437300003.0
2007-06-22 06:31:00,1.07387,1.07387,1.07367,1.07367,45900001.0
2007-06-22 06:32:00,1.07383,1.07383,1.07372,1.07372,56999999.0
2007-06-22 06:33:00,1.0741,1.0741,1.0741,1.0741,20000000.0
2007-06-22 06:34:00,1.07388,1.07388,1.07371,1.07385,382999994.0
2007-06-22 06:35:00,1.07385,1.0739,1.0738,1.07385,363000003.0
2007-06-22 06:36:00,1.07377,1.07388,1.07374,1.07388,264099997.0
2007-06-22 06:37:00,1.0741,1.0741,1.07405,1.07405,13600000.0
2007-06-22 06:38:00,1.0738,1.07385,1.0738,1.07385,810299995.0
2007-06-22 06:39:00,1.07393,1.07393,1.07387,1.07387,41400000.0
2007-06-22 06:40:00,1.07405,1.07405,1.074,1.074,81200000.0
2007-06-22 06:41:00,1.074,1.074,1.0739,1.074,151900003.0
2007-06-22 06:42:00,1.074,1.074,1.07395,1.07395,10400000.0
2007-06-22 06:43:00,1.07395,1.07395,1.0739,1.07395,83499999.0
2007-06-22 06:44:00,1.07365,1.0737,1.07354,1.07364,29600000.0
2007-06-22 06:45:00,1.07372,1.07377,1.07372,1.07372,28800000.0
2007-06-22 06:46:00,1.0737,1.0737,1.0737,1.0737,44800000.0
2007-06-22 06:47:00,1.074,1.074,1.074,1.074,400000.0
2007-06-22 06:48:00,1.07368,1.07379,1.07368,1.0737,54400000.0
2007-06-22 06:49:00,1.074,1.074,1.074,1.074,600000.0
2007-06-22 06:50:00,1.0737,1.07375,1.0737,1.07375,133100000.0
2007-06-22 06:51:00,1.074,1.074,1.07385,1.0739,29800000.0
2007-06-22 06:52:00,1.07372,1.07377,1.07364,1.0737,27800000.0
2007-06-22 06:53:00,1.07383,1.07383,1.07377,1.07377,55600001.0
2007-06-22 06:54:00,1.07385,1.07385,1.07385,1.07385,20800000.0
2007-06-22 06:55:00,1.07385,1.07385,1.0737,1.0738,233000000.0
2007-06-22 06:56:00,1.0738,1.0738,1.07375,1.07375,146799998.0
2007-06-22 06:57:00,1.0738,1.0738,1.0738,1.0738,78700001.0
2007-06-22 06:58:00,1.07348,1.07368,1.07342,1.07357,1905300008.0
2007-06-22 06:59:00,1.07385,1.07385,1.07385,1.07385,4800000.0
2007-06-22 07:00:00,1.07359,1.07372,1.07359,1.07367,159100000.0
2007-06-22 07:01:00,1.07385,1.07385,1.07375,1.0738,143999999.0
2007-06-22 07:02:00,1.0738,1.0738,1.0738,1.0738,141700000.0
2007-06-22 07:03:00,1.0738,1.0739,1.0738,1.0738,280700003.0
2007-06-22 07:04:00,1.0739,1.0739,1.07365,1.07365,59900001.0
2007-06-22 07:05:00,1.07344,1.07361,1.07344,1.07353,363999996.0
2007-06-22 07:06:00,1.07342,1.07353,1.07327,1.07343,686199998.0
2007-06-22 07:07:00,1.0737,1.0737,1.07365,1.0737,175200000.0
2007-06-22 07:08:00,1.0738,1.0738,1.0738,1.0738,85700000.0
2007-06-22 07:09:00,1.07362,1.0738,1.07354,1.07355,242000001.0
2007-06-22 07:10:00,1.07358,1.07371,1.07334,1.07353,342500002.0
2007-06-22 07:11:00,1.07365,1.07374,1.07359,1.07374,375700002.0
2007-06-22 07:12:00,1.0739,1.0739,1.0738,1.0738,192100002.0
2007-06-22 07:13:00,1.0738,1.0738,1.0737,1.0737,75800000.0
2007-06-22 07:14:00,1.0737,1.0737,1.07365,1.07365,70200001.0
2007-06-22 07:15:00,1.0737,1.0737,1.0737,1.0737,33500000.0
2007-06-22 07:16:00,1.0738,1.0738,1.0738,1.0738,36600000.0
2007-06-22 07:17:00,1.07351,1.0736,1.07348,1.07358,1420599994.0
2007-06-22 07:18:00,1.0739,1.0739,1.0739,1.0739,77600000.0
2007-06-22 07:19:00,1.0739,1.0739,1.0738,1.0738,27300000.0
2007-06-22 07:20:00,1.07343,1.07374,1.07343,1.07363,807999992.0
2007-06-22 07:21:00,1.07355,1.07371,1.07355,1.07356,1404799990.0
2007-06-22 07:22:00,1.0739,1.07395,1.0737,1.07395,78000000.0
2007-06-22 07:23:00,1.07395,1.07395,1.0739,1.0739,24700000.0
2007-06-22 07:24:00,1.0737,1.07378,1.07365,1.07375,417699996.0
2007-06-22 07:25:00,1.074,1.074,1.074,1.074,300000.0
2007-06-22 07:26:00,1.074,1.074,1.07395,1.074,11500000.0
2007-06-22 07:27:00,1.074,1.074,1.074,1.074,103200001.0
2007-06-22 07:28:00,1.074,1.074,1.074,1.074,400000.0
2007-06-22 07:29:00,1.07395,1.07395,1.07395,1.07395,1600000.0
2007-06-22 07:30:00,1.07356,1.07388,1.07356,1.07374,254800006.0
2007-06-22 07:31:00,1.07368,1.07375,1.07365,1.07373,1057499997.0
2007-06-22 07:32:00,1.0737,1.07373,1.07356,1.07368,655400006.0
2007-06-22 07:33:00,1.074,1.074,1.07395,1.07395,157299999.0
2007-06-22 07:34:00,1.07365,1.0738,1.07361,1.0737,1622900000.0
2007-06-22 07:35:00,1.074,1.074,1.07395,1.07395,25400000.0
2007-06-22 07:36:00,1.07395,1.07395,1.07395,1.07395,1800000.0
2007-06-22 07:37:00,1.07395,1.074,1.07395,1.074,1900000.0
2007-06-22 07:38:00,1.074,1.074,1.0738,1.0738,197900000.0
2007-06-22 07:39:00,1.0738,1.07385,1.0738,1.07385,42200000.0
2007-06-22 07:40:00,1.074,1.0741,1.074,1.0741,41100000.0
2007-06-22 07:41:00,1.074,1.074,1.0738,1.0738,708699997.0
2007-06-22 07:42:00,1.0738,1.0738,1.07375,1.07375,130600003.0
2007-06-22 07:43:00,1.0738,1.0738,1.0738,1.0738,25600000.0
2007-06-22 07:44:00,1.0738,1.0738,1.07365,1.07375,259099995.0
2007-06-22 07:45:00,1.0738,1.0739,1.0738,1.0738,56700000.0
2007-06-22 07:46:00,1.0738,1.0738,1.0738,1.0738,24800000.0
2007-06-22 07:47:00,1.0738,1.07395,1.0738,1.0739,202100004.0
2007-06-22 07:48:00,1.07395,1.07395,1.07395,1.07395,6400000.0
2007-06-22 07:49:00,1.07368,1.07376,1.07332,1.07376,144300001.0
2007-06-22 07:50:00,1.074,1.0748,1.074,1.0747,451300000.0
2007-06-22 07:51:00,1.0747,1.0751,1.0747,1.0748,583000000.0
2007-06-22 07:52:00,1.07485,1.0749,1.0746,1.0747,271200000.0
2007-06-22 07:53:00,1.0747,1.0748,1.0742,1.07455,329099998.0
2007-06-22 07:54:00,1.07455,1.07455,1.07455,1.07455,12800000.0
2007-06-22 07:55:00,1.07455,1.07455,1.07455,1.07455,16000000.0
2007-06-22 07:56:00,1.07455,1.07465,1.07445,1.07455,126100000.0
2007-06-22 07:57:00,1.07455,1.07465,1.0745,1.07455,337300003.0
2007-06-22 07:58:00,1.07465,1.07465,1.07455,1.07465,188200000.0
2007-06-22 07:59:00,1.07465,1.07465,1.0742,1.0744,895099998.0
2007-06-22 08:00:00,1.0744,1.0745,1.0744,1.0745,29400001.0
2007-06-22 08:01:00,1.0745,1.0745,1.0745,1.0745,12000000.0
2007-06-22 08:02:00,1.0745,1.0747,1.07435,1.0747,303800000.0
2007-06-22 08:03:00,1.0747,1.0748,1.0746,1.0747,373899999.0
2007-06-22 08:04:00,1.0747,1.0747,1.0743,1.0745,449699994.0
2007-06-22 08:05:00,1.0745,1.0745,1.0745,1.0745,980300005.0
2007-06-22 08:06:00,1.0745,1.0745,1.0745,1.0745,131000000.0
2007-06-22 08:07:00,1.0744,1.0744,1.0742,1.0742,237599998.0
2007-06-22 08:08:00,1.0742,1.0742,1.0739,1.074,543100001.0
2007-06-22 08:09:00,1.074,1.0741,1.0739,1.074,287800001.0
2007-06-22 08:10:00,1.074,1.07405,1.07375,1.07395,132900002.0
2007-06-22 08:11:00,1.074,1.074,1.0734,1.0734,916400001.0
2007-06-22 08:12:00,1.0734,1.0738,1.07325,1.0734,1448100005.0
2007-06-22 08:13:00,1.0734,1.0736,1.07335,1.07345,1378799998.0
2007-06-22 08:14:00,1.0735,1.0736,1.0735,1.0736,35900000.0
2007-06-22 08:15:00,1.0736,1.0736,1.0735,1.0735,322400001.0
2007-06-22 08:16:00,1.0735,1.0735,1.0733,1.0733,829900011.0
2007-06-22 08:17:00,1.0733,1.0734,1.0732,1.0733,360799998.0
2007-06-22 08:18:00,1.0733,1.07345,1.07325,1.0734,255100000.0
2007-06-22 08:19:00,1.07345,1.0735,1.07335,1.0734,490299998.0
2007-06-22 08:20:00,1.0734,1.0735,1.0732,1.0732,631399994.0
2007-06-22 08:21:00,1.0732,1.0733,1.07315,1.07315,430500002.0
2007-06-22 08:22:00,1.07325,1.0733,1.0732,1.0732,83999999.0
2007-06-22 08:23:00,1.0732,1.0732,1.07315,1.07315,102000000.0
2007-06-22 08:24:00,1.07325,1.0733,1.07315,1.0732,227600000.0
2007-06-22 08:25:00,1.0733,1.0733,1.0732,1.0732,116100001.0
2007-06-22 08:26:00,1.0732,1.0732,1.0732,1.0732,83800000.0
2007-06-22 08:27:00,1.0732,1.0732,1.07315,1.07315,1302199968.0
2007-06-22 08:28:00,1.0732,1.0733,1.0732,1.0733,18400000.0
2007-06-22 08:29:00,1.0733,1.0733,1.07325,1.0733,46400000.0
2007-06-22 08:30:00,1.0733,1.0733,1.0732,1.0732,122300000.0
2007-06-22 08:31:00,1.0732,1.0732,1.07315,1.07315,261200001.0
2007-06-22 08:32:00,1.07325,1.0733,1.07325,1.0733,65200000.0
2007-06-22 08:33:00,1.0733,1.0733,1.07315,1.07315,221500001.0
2007-06-22 08:34:00,1.07315,1.0732,1.07315,1.0732,134100004.0
2007-06-22 08:35:00,1.07298,1.07298,1.0725,1.07297,233100000.0
2007-06-22 08:36:00,1.0732,1.0734,1.07315,1.0732,434799996.0
2007-06-22 08:37:00,1.07315,1.0733,1.07315,1.07315,54700000.0
2007-06-22 08:38:00,1.0732,1.0732,1.0732,1.0732,1600000.0
2007-06-22 08:39:00,1.07303,1.07303,1.07282,1.07292,1459699989.0
2007-06-22 08:40:00,1.0732,1.07345,1.07315,1.07345,354199995.0
2007-06-22 08:41:00,1.07345,1.0735,1.07335,1.0735,180499999.0
2007-06-22 08:42:00,1.0735,1.0735,1.0733,1.0733,124699999.0
2007-06-22 08:43:00,1.0733,1.0737,1.0733,1.07365,149499999.0
2007-06-22 08:44:00,1.07325,1.07344,1.07296,1.0734,1086700001.0
2007-06-22 08:45:00,1.0737,1.0737,1.07355,1.0736,11200000.0
2007-06-22 08:46:00,1.0736,1.0736,1.0735,1.07355,103699998.0
2007-06-22 08:47:00,1.0736,1.0736,1.0736,1.0736,32100000.0
2007-06-22 08:48:00,1.0736,1.0737,1.0736,1.0737,128900000.0
2007-06-22 08:49:00,1.0738,1.0739,1.0733,1.0733,218500000.0
2007-06-22 08:50:00,1.07283,1.07318,1.07276,1.07293,451899996.0
2007-06-22 08:51:00,1.07298,1.07331,1.07298,1.073,230600004.0
2007-06-22 08:52:00,1.0732,1.0732,1.0732,1.0732,24700000.0
2007-06-22 08:53:00,1.0732,1.0733,1.0732,1.0732,47000000.0
2007-06-22 08:54:00,1.0732,1.0733,1.0732,1.0733,102000000.0
2007-06-22 08:55:00,1.0733,1.0733,1.0733,1.0733,8000000.0
2007-06-22 08:56:00,1.07325,1.0734,1.07325,1.0734,261499995.0
2007-06-22 08:57:00,1.0735,1.0735,1.07315,1.0732,148099998.0
2007-06-22 08:58:00,1.07325,1.0734,1.0732,1.0734,406199992.0
2007-06-22 08:59:00,1.0734,1.0734,1.0734,1.0734,15900000.0
2007-06-22 09:00:00,1.0734,1.07345,1.07335,1.0734,697299990.0
2007-06-22 09:01:00,1.0734,1.07365,1.0734,1.07365,564799991.0
2007-06-22 09:02:00,1.07365,1.07385,1.07365,1.0738,669299991.0
2007-06-22 09:03:00,1.0739,1.0739,1.07365,1.07365,519099998.0
2007-06-22 09:04:00,1.07365,1.07365,1.0736,1.0736,132899997.0
2007-06-22 09:05:00,1.07365,1.07365,1.0736,1.0736,118600000.0
2007-06-22 09:06:00,1.07355,1.0736,1.0732,1.0734,994699998.0
2007-06-22 09:07:00,1.0734,1.0734,1.0733,1.0733,355599998.0
2007-06-22 09:08:00,1.0733,1.07335,1.0732,1.07335,505099994.0
2007-06-22 09:09:00,1.07335,1.0734,1.07325,1.0733,666800002.0
2007-06-22 09:10:00,1.073,1.07347,1.07291,1.07309,19300000.0
2007-06-22 09:11:00,1.0733,1.0733,1.07325,1.07325,284200003.0
2007-06-22 09:12:00,1.07325,1.0735,1.07325,1.0735,480399999.0
2007-06-22 09:13:00,1.0735,1.0735,1.07345,1.07345,143800000.0
2007-06-22 09:14:00,1.0734,1.0735,1.07325,1.07345,757400021.0
2007-06-22 09:15:00,1.0735,1.0735,1.0735,1.0735,13500000.0
2007-06-22 09:16:00,1.0735,1.0735,1.0734,1.0735,374999999.0
2007-06-22 09:17:00,1.0735,1.0735,1.0735,1.0735,19100000.0
2007-06-22 09:18:00,1.0735,1.0735,1.0734,1.0735,381900004.0
2007-06-22 09:19:00,1.0735,1.0735,1.0734,1.0734,335400002.0
2007-06-22 09:20:00,1.07345,1.0735,1.07345,1.0735,68300000.0
2007-06-22 09:21:00,1.07317,1.07341,1.07284,1.07333,132500000.0
2007-06-22 09:22:00,1.0735,1.0735,1.0734,1.0734,36300000.0
2007-06-22 09:23:00,1.0734,1.07345,1.07335,1.07335,163899998.0
2007-06-22 09:24:00,1.07335,1.0734,1.0732,1.0733,314800000.0
2007-06-22 09:25:00,1.07325,1.0733,1.07325,1.0733,87800002.0
2007-06-22 09:26:00,1.0733,1.0733,1.0732,1.0732,141500004.0
2007-06-22 09:27:00,1.0732,1.0733,1.0732,1.07325,20600000.0
2007-06-22 09:28:00,1.0733,1.0734,1.0732,1.0734,347300000.0
2007-06-22 09:29:00,1.0734,1.0734,1.0733,1.0733,138700000.0
2007-06-22 09:30:00,1.07284,1.07318,1.07282,1.07308,659800000.0
2007-06-22 09:31:00,1.0733,1.0734,1.0733,1.0733,66200001.0
2007-06-22 09:32:00,1.0734,1.0734,1.0732,1.07325,103899999.0
2007-06-22 09:33:00,1.0733,1.0735,1.07325,1.0734,402699994.0
2007-06-22 09:34:00,1.0734,1.0734,1.0734,1.0734,294700001.0
2007-06-22 09:35:00,1.07345,1.0735,1.0734,1.0734,74900000.0
2007-06-22 09:36:00,1.0734,1.0734,1.0733,1.0733,48800000.0
2007-06-22 09:37:00,1.0733,1.0733,1.0733,1.0733,4500000.0
2007-06-22 09:38:00,1.0733,1.0733,1.0733,1.0733,12200000.0
2007-06-22 09:39:00,1.0733,1.0733,1.07315,1.07315,28300000.0
2007-06-22 09:40:00,1.0732,1.0732,1.0732,1.0732,3600000.0
2007-06-22 09:41:00,1.0732,1.0732,1.0732,1.0732,95000000.0
2007-06-22 09:42:00,1.0732,1.0732,1.0732,1.0732,34000000.0
2007-06-22 09:43:00,1.0732,1.07325,1.07315,1.0732,149400002.0
2007-06-22 09:44:00,1.0732,1.0732,1.07315,1.0732,65299999.0
2007-06-22 09:45:00,1.07315,1.07315,1.07315,1.07315,1600000.0
2007-06-22 09:46:00,1.07315,1.0732,1.07315,1.0732,135000002.0
2007-06-22 09:47:00,1.0732,1.0733,1.0732,1.0733,216099999.0
2007-06-22 09:48:00,1.0733,1.0733,1.07325,1.0733,60900000.0
2007-06-22 09:49:00,1.0733,1.0735,1.0733,1.0734,33600000.0
2007-06-22 09:50:00,1.0734,1.0735,1.0733,1.0735,246199996.0
2007-06-22 09:51:00,1.0735,1.0735,1.0734,1.0735,57500000.0
2007-06-22 09:52:00,1.07318,1.0733,1.07307,1.0733,1059599992.0
2007-06-22 09:53:00,1.0734,1.0734,1.0733,1.0734,413400003.0
2007-06-22 09:54:00,1.0734,1.0734,1.07315,1.07315,289200006.0
2007-06-22 09:55:00,1.0732,1.0733,1.0732,1.07325,826300007.0
2007-06-22 09:56:00,1.0733,1.0734,1.0733,1.0734,64000000.0
2007-06-22 09:57:00,1.0734,1.07345,1.07335,1.07345,62400000.0
2007-06-22 09:58:00,1.07345,1.07355,1.0734,1.0734,65100000.0
2007-06-22 09:59:00,1.0734,1.0735,1.0734,1.0735,442899992.0
2007-06-22 10:00:00,1.0735,1.07365,1.07345,1.0735,275499999.0
2007-06-22 10:01:00,1.0735,1.07365,1.0734,1.0736,119900003.0
2007-06-22 10:02:00,1.07365,1.07365,1.0736,1.0736,16000000.0
2007-06-22 10:03:00,1.0736,1.0736,1.07355,1.0736,7200000.0
2007-06-22 10:04:00,1.0736,1.0736,1.0735,1.0736,174999999.0
2007-06-22 10:05:00,1.0735,1.0735,1.073,1.0733,617699999.0
2007-06-22 10:06:00,1.0733,1.0733,1.07295,1.0731,504700004.0
2007-06-22 10:07:00,1.0731,1.0735,1.073,1.0734,443899999.0
2007-06-22 10:08:00,1.0734,1.0734,1.07335,1.07335,91900000.0
2007-06-22 10:09:00,1.0734,1.0734,1.07335,1.07335,22900000.0
2007-06-22 10:10:00,1.07335,1.0734,1.07335,1.0734,53200000.0
2007-06-22 10:11:00,1.0734,1.0734,1.07325,1.07335,240000000.0
2007-06-22 10:12:00,1.07335,1.0734,1.07335,1.07335,29300000.0
2007-06-22 10:13:00,1.0734,1.0735,1.0733,1.0735,347199999.0
2007-06-22 10:14:00,1.0735,1.0735,1.07345,1.07345,97400000.0
2007-06-22 10:15:00,1.07345,1.07345,1.07335,1.0734,177600000.0
2007-06-22 10:16:00,1.0734,1.0734,1.0732,1.07325,1329900001.0
2007-06-22 10:17:00,1.0733,1.0733,1.07295,1.073,1628000000.0
2007-06-22 10:18:00,1.073,1.0731,1.0725,1.0725,556700001.0
2007-06-22 10:19:00,1.0725,1.0726,1.07235,1.0725,401500001.0
2007-06-22 10:20:00,1.0725,1.0725,1.0721,1.0721,320100000.0
2007-06-22 10:21:00,1.07215,1.0722,1.07195,1.0721,426100000.0
2007-06-22 10:22:00,1.07205,1.0723,1.07205,1.0723,175300001.0
2007-06-22 10:23:00,1.0723,1.0724,1.0723,1.0723,111600001.0
2007-06-22 10:24:00,1.07225,1.07225,1.07185,1.0719,698599998.0
2007-06-22 10:25:00,1.0719,1.07205,1.0716,1.07165,1083199998.0
2007-06-22 10:26:00,1.07165,1.0717,1.0716,1.0717,294900000.0
2007-06-22 10:27:00,1.07175,1.07175,1.0716,1.0717,877699990.0
2007-06-22 10:28:00,1.07175,1.07215,1.07175,1.0721,1340700002.0
2007-06-22 10:29:00,1.07205,1.07205,1.0717,1.0717,1248499998.0
2007-06-22 10:30:00,1.0717,1.0718,1.0716,1.0718,633699996.0
2007-06-22 10:31:00,1.0718,1.072,1.0717,1.0718,628399993.0
2007-06-22 10:32:00,1.0718,1.0721,1.0718,1.07205,649300001.0
2007-06-22 10:33:00,1.0722,1.0722,1.07205,1.07205,103000000.0
2007-06-22 10:34:00,1.07205,1.07205,1.07205,1.07205,37500000.0
2007-06-22 10:35:00,1.0721,1.0722,1.07205,1.0722,507199991.0
2007-06-22 10:36:00,1.0722,1.0724,1.0722,1.0724,488699998.0
2007-06-22 10:37:00,1.0724,1.0724,1.0724,1.0724,197300000.0
2007-06-22 10:38:00,1.0724,1.0726,1.0724,1.0726,258800000.0
2007-06-22 10:39:00,1.0726,1.0726,1.07245,1.0725,264800000.0
2007-06-22 10:40:00,1.0725,1.0726,1.0725,1.07255,241200003.0
2007-06-22 10:41:00,1.07255,1.0728,1.07255,1.07265,297700007.0
2007-06-22 10:42:00,1.07265,1.07265,1.07235,1.07235,315600000.0
2007-06-22 10:43:00,1.07235,1.07235,1.0722,1.0722,87800001.0
2007-06-22 10:44:00,1.0722,1.0722,1.0722,1.0722,247800000.0
2007-06-22 10:45:00,1.0722,1.0722,1.072,1.0722,388000005.0
2007-06-22 10:46:00,1.0722,1.07235,1.0721,1.07215,882399996.0
2007-06-22 10:47:00,1.0722,1.07255,1.0722,1.07255,335500000.0
2007-06-22 10:48:00,1.07255,1.07255,1.0725,1.07255,41100000.0
2007-06-22 10:49:00,1.07255,1.07255,1.0724,1.0724,388100007.0
2007-06-22 10:50:00,1.0725,1.0725,1.0724,1.0725,227899999.0
2007-06-22 10:51:00,1.0725,1.0725,1.07245,1.0725,14500000.0
2007-06-22 10:52:00,1.0725,1.0725,1.07245,1.07245,4000000.0
2007-06-22 10:53:00,1.0725,1.0725,1.0725,1.0725,10000000.0
2007-06-22 10:54:00,1.0725,1.0725,1.07245,1.0725,95500000.0
2007-06-22 10:55:00,1.0725,1.0725,1.0725,1.0725,103000000.0
2007-06-22 10:56:00,1.0725,1.0726,1.0725,1.0726,362099995.0
2007-06-22 10:57:00,1.0724,1.0724,1.0724,1.0724,7200000.0
2007-06-22 10:58:00,1.0727,1.0727,1.0726,1.0726,7200000.0
2007-06-22 10:59:00,1.07265,1.0727,1.07255,1.0726,583400003.0
2007-06-22 11:00:00,1.0726,1.0726,1.0725,1.0726,189000000.0
2007-06-22 11:01:00,1.07255,1.0727,1.07255,1.0726,659499999.0
2007-06-22 11:02:00,1.0726,1.07275,1.0726,1.07275,295499999.0
2007-06-22 11:03:00,1.07275,1.07275,1.07265,1.07265,332900003.0
2007-06-22 11:04:00,1.07236,1.07256,1.07236,1.07252,856100000.0
2007-06-22 11:05:00,1.0727,1.0727,1.07265,1.0727,178200002.0
2007-06-22 11:06:00,1.0727,1.0728,1.0727,1.07275,438199994.0
2007-06-22 11:07:00,1.0728,1.0728,1.07265,1.07265,150400004.0
2007-06-22 11:08:00,1.0727,1.0728,1.0727,1.0727,115699999.0
2007-06-22 11:09:00,1.0727,1.0727,1.0727,1.0727,205399995.0
2007-06-22 11:10:00,1.0727,1.0727,1.0727,1.0727,243999994.0
2007-06-22 11:11:00,1.0727,1.0727,1.0724,1.07245,870799995.0
2007-06-22 11:12:00,1.0725,1.0725,1.0723,1.0724,164100000.0
2007-06-22 11:13:00,1.0724,1.0724,1.07195,1.07195,666799999.0
2007-06-22 11:14:00,1.072,1.0721,1.072,1.072,346899999.0
2007-06-22 11:15:00,1.072,1.07205,1.0717,1.0717,325000002.0
2007-06-22 11:16:00,1.0717,1.0718,1.0716,1.0717,255400002.0
2007-06-22 11:17:00,1.0717,1.0717,1.0717,1.0717,25800000.0
2007-06-22 11:18:00,1.0717,1.07175,1.0717,1.07175,183400000.0
2007-06-22 11:19:00,1.0716,1.07165,1.0716,1.0716,895899997.0
2007-06-22 11:20:00,1.0716,1.07165,1.07155,1.07165,693100001.0
2007-06-22 11:21:00,1.07165,1.07165,1.0716,1.07165,95999997.0
2007-06-22 11:22:00,1.07165,1.0718,1.07165,1.07175,68600000.0
2007-06-22 11:23:00,1.07175,1.07175,1.0717,1.07175,73499999.0
2007-06-22 11:24:00,1.07185,1.07185,1.0717,1.0717,339600013.0
2007-06-22 11:25:00,1.0717,1.07185,1.0716,1.0717,546000008.0
2007-06-22 11:26:00,1.0717,1.07185,1.0717,1.0717,136999998.0
2007-06-22 11:27:00,1.0717,1.07175,1.0717,1.07175,222300005.0
2007-06-22 11:28:00,1.07175,1.07185,1.0717,1.07175,81400000.0
2007-06-22 11:29:00,1.07175,1.07185,1.0717,1.07175,57399999.0
2007-06-22 11:30:00,1.07175,1.07175,1.0717,1.07175,103400000.0
2007-06-22 11:31:00,1.07175,1.07175,1.0715,1.07165,974499997.0
2007-06-22 11:32:00,1.0716,1.0717,1.0714,1.07165,262000000.0
2007-06-22 11:33:00,1.07165,1.07185,1.07165,1.07185,111600000.0
2007-06-22 11:34:00,1.07185,1.07205,1.07185,1.072,962899995.0
2007-06-22 11:35:00,1.072,1.0721,1.072,1.07205,159600001.0
2007-06-22 11:36:00,1.07205,1.0721,1.07205,1.0721,90200000.0
2007-06-22 11:37:00,1.0721,1.0725,1.0721,1.07245,541000000.0
2007-06-22 11:38:00,1.0725,1.0726,1.0725,1.0726,193900000.0
2007-06-22 11:39:00,1.0726,1.0726,1.07165,1.0719,703859998.0
2007-06-22 11:40:00,1.0719,1.0724,1.0719,1.0724,1036399995.0
2007-06-22 11:41:00,1.0724,1.0725,1.07225,1.07225,243300000.0
2007-06-22 11:42:00,1.07235,1.07245,1.07225,1.0723,410500003.0
2007-06-22 11:43:00,1.0723,1.0724,1.0723,1.0723,208599998.0
2007-06-22 11:44:00,1.0723,1.07235,1.0723,1.07235,18200000.0
2007-06-22 11:45:00,1.07235,1.07235,1.0718,1.0718,579700006.0
2007-06-22 11:46:00,1.0718,1.0718,1.0716,1.07165,840099995.0
2007-06-22 11:47:00,1.07165,1.0718,1.07155,1.0718,843100007.0
2007-06-22 11:48:00,1.0718,1.0719,1.0717,1.0717,215000001.0
2007-06-22 11:49:00,1.0717,1.0717,1.0717,1.0717,34000000.0
2007-06-22 11:50:00,1.0717,1.0718,1.0717,1.0718,553499999.0
2007-06-22 11:51:00,1.0718,1.0718,1.0718,1.0718,11900000.0
2007-06-22 11:52:00,1.07175,1.07175,1.07115,1.0712,1541399985.0
2007-06-22 11:53:00,1.0712,1.0714,1.07115,1.0713,1713399995.0
2007-06-22 11:54:00,1.0713,1.0714,1.0713,1.0714,26999999.0
2007-06-22 11:55:00,1.0714,1.0714,1.0713,1.0714,278299999.0
2007-06-22 11:56:00,1.07145,1.07195,1.07145,1.0719,779000002.0
2007-06-22 11:57:00,1.0719,1.072,1.0719,1.072,196399997.0
2007-06-22 11:58:00,1.072,1.07205,1.07195,1.07205,123700000.0
2007-06-22 11:59:00,1.0721,1.0722,1.07205,1.07215,174400002.0
2007-06-22 12:00:00,1.0722,1.0722,1.072,1.0721,404000003.0
2007-06-22 12:01:00,1.0721,1.0721,1.07205,1.0721,81999998.0
2007-06-22 12:02:00,1.0721,1.0721,1.072,1.072,170600001.0
2007-06-22 12:03:00,1.07205,1.0721,1.07205,1.0721,31800000.0
2007-06-22 12:04:00,1.0721,1.0722,1.072,1.0721,477900005.0
2007-06-22 12:05:00,1.0721,1.0721,1.07195,1.07195,515400003.0
2007-06-22 12:06:00,1.07195,1.072,1.07195,1.072,805399971.0
2007-06-22 12:07:00,1.072,1.0721,1.072,1.07205,945899954.0
2007-06-22 12:08:00,1.07205,1.0725,1.07205,1.0724,359999999.0
2007-06-22 12:09:00,1.0724,1.0725,1.0724,1.0725,469000005.0
2007-06-22 12:10:00,1.0725,1.0725,1.0725,1.0725,296199996.0
2007-06-22 12:11:00,1.0725,1.0725,1.0721,1.07215,355799999.0
2007-06-22 12:12:00,1.0721,1.0721,1.07185,1.07205,919100001.0
2007-06-22 12:13:00,1.07205,1.07215,1.072,1.0721,343299999.0
2007-06-22 12:14:00,1.0721,1.0721,1.0721,1.0721,18500000.0
2007-06-22 12:15:00,1.0721,1.0722,1.072,1.072,667900001.0
2007-06-22 12:16:00,1.07205,1.07205,1.072,1.072,41800001.0
2007-06-22 12:17:00,1.072,1.0721,1.072,1.072,192400005.0
2007-06-22 12:18:00,1.072,1.07205,1.072,1.072,178799995.0
2007-06-22 12:19:00,1.07205,1.07205,1.07195,1.072,562799993.0
2007-06-22 12:20:00,1.072,1.0721,1.072,1.07205,394799997.0
2007-06-22 12:21:00,1.072,1.07205,1.0718,1.07195,1004600003.0
2007-06-22 12:22:00,1.07195,1.07205,1.07175,1.0718,946300003.0
2007-06-22 12:23:00,1.07185,1.07195,1.07185,1.07195,102400000.0
2007-06-22 12:24:00,1.07195,1.07195,1.07185,1.07185,20800000.0
2007-06-22 12:25:00,1.0718,1.07185,1.0718,1.0718,231999998.0
2007-06-22 12:26:00,1.0718,1.0718,1.0715,1.0715,700899991.0
2007-06-22 12:27:00,1.0715,1.07155,1.0714,1.0714,543399998.0
2007-06-22 12:28:00,1.0714,1.07145,1.0713,1.0714,815799998.0
2007-06-22 12:29:00,1.0714,1.0714,1.07125,1.0713,609899993.0
2007-06-22 12:30:00,1.0713,1.0714,1.0713,1.0714,377700004.0
2007-06-22 12:31:00,1.0714,1.07145,1.07125,1.07135,763500006.0
2007-06-22 12:32:00,1.07135,1.07135,1.0713,1.07135,176800003.0
2007-06-22 12:33:00,1.07135,1.0715,1.07135,1.0714,150899999.0
2007-06-22 12:34:00,1.0714,1.07145,1.0714,1.0714,201100002.0
2007-06-22 12:35:00,1.0714,1.0714,1.0714,1.0714,86300002.0
2007-06-22 12:36:00,1.0714,1.0715,1.0714,1.07145,134000002.0
2007-06-22 12:37:00,1.0715,1.0715,1.07145,1.07145,102800000.0
2007-06-22 12:38:00,1.07145,1.07145,1.07135,1.07135,224499991.0
2007-06-22 12:39:00,1.07135,1.0714,1.0712,1.0712,413499993.0
2007-06-22 12:40:00,1.0712,1.07145,1.0711,1.07145,1749699995.0
2007-06-22 12:41:00,1.07145,1.07145,1.0713,1.0713,597099994.0
2007-06-22 12:42:00,1.0713,1.0713,1.0713,1.0713,439900004.0
2007-06-22 12:43:00,1.0713,1.0713,1.07115,1.07115,152900002.0
2007-06-22 12:44:00,1.0711,1.0712,1.07105,1.0712,143600000.0
2007-06-22 12:45:00,1.0712,1.07135,1.0712,1.07135,219500001.0
2007-06-22 12:46:00,1.07135,1.07135,1.0713,1.0713,238799991.0
2007-06-22 12:47:00,1.0713,1.0713,1.0712,1.0712,431499990.0
2007-06-22 12:48:00,1.0712,1.0712,1.0712,1.0712,65400002.0
2007-06-22 12:49:00,1.07125,1.07125,1.07125,1.07125,4800000.0
2007-06-22 12:50:00,1.0713,1.0713,1.0713,1.0713,151600000.0
2007-06-22 12:51:00,1.0713,1.0714,1.0713,1.0713,1114900005.0
2007-06-22 12:52:00,1.0713,1.0713,1.0711,1.0713,610599990.0
2007-06-22 12:53:00,1.0713,1.0713,1.0712,1.0712,364600002.0
2007-06-22 12:54:00,1.0712,1.07135,1.07115,1.0712,822699992.0
2007-06-22 12:55:00,1.0713,1.07135,1.0712,1.07135,516100000.0
2007-06-22 12:56:00,1.0714,1.0715,1.07135,1.0715,162100000.0
2007-06-22 12:57:00,1.0715,1.0715,1.07145,1.0715,95300000.0
2007-06-22 12:58:00,1.0715,1.0715,1.0715,1.0715,41700000.0
2007-06-22 12:59:00,1.07155,1.0719,1.07155,1.0719,713200010.0
2007-06-22 13:00:00,1.07185,1.07185,1.0718,1.0718,48700002.0
2007-06-22 13:01:00,1.0718,1.07185,1.07155,1.07165,287199997.0
2007-06-22 13:02:00,1.07165,1.0718,1.07165,1.0718,169200000.0
2007-06-22 13:03:00,1.0718,1.0718,1.07175,1.07175,64400000.0
2007-06-22 13:04:00,1.0718,1.0718,1.0718,1.0718,61199999.0
2007-06-22 13:05:00,1.07185,1.07185,1.0718,1.0718,77300000.0
2007-06-22 13:06:00,1.0718,1.0718,1.0718,1.0718,128099993.0
2007-06-22 13:07:00,1.0718,1.0718,1.0718,1.0718,105799995.0
2007-06-22 13:08:00,1.0718,1.07185,1.0718,1.0718,122599998.0
2007-06-22 13:09:00,1.0718,1.07185,1.07175,1.07175,387099992.0
2007-06-22 13:10:00,1.0718,1.07185,1.0718,1.07185,50199999.0
2007-06-22 13:11:00,1.07185,1.07185,1.0717,1.0717,540900005.0
2007-06-22 13:12:00,1.0717,1.0717,1.07115,1.0712,507299998.0
2007-06-22 13:13:00,1.0712,1.0715,1.0711,1.07115,1056300002.0
2007-06-22 13:14:00,1.07115,1.0712,1.071,1.0711,794099991.0
2007-06-22 13:15:00,1.0711,1.07115,1.071,1.07115,199299997.0
2007-06-22 13:16:00,1.07115,1.07115,1.07115,1.07115,3200000.0
2007-06-22 13:17:00,1.07115,1.0712,1.071,1.071,666699996.0
2007-06-22 13:18:00,1.071,1.0712,1.071,1.07105,487299999.0
2007-06-22 13:19:00,1.07105,1.07105,1.07095,1.071,170900000.0
2007-06-22 13:20:00,1.07095,1.07105,1.07085,1.07095,627099997.0
2007-06-22 13:21:00,1.07105,1.0712,1.07095,1.07095,988400013.0
2007-06-22 13:22:00,1.07105,1.07115,1.07105,1.07115,141700000.0
2007-06-22 13:23:00,1.07115,1.0715,1.07105,1.0715,791300001.0
2007-06-22 13:24:00,1.0715,1.0715,1.0714,1.07145,1197900019.0
2007-06-22 13:25:00,1.07145,1.0715,1.07135,1.0715,816200015.0
2007-06-22 13:26:00,1.0715,1.0717,1.07145,1.07165,540800004.0
2007-06-22 13:27:00,1.07165,1.0717,1.07155,1.0717,564090000.0
2007-06-22 13:28:00,1.0717,1.0717,1.07155,1.07155,104670000.0
2007-06-22 13:29:00,1.0716,1.0716,1.0715,1.0715,53299998.0
2007-06-22 13:30:00,1.0715,1.0716,1.0715,1.07155,230399992.0
2007-06-22 13:31:00,1.0716,1.0717,1.07155,1.07155,521799999.0
2007-06-22 13:32:00,1.0716,1.07165,1.07155,1.0716,791600000.0
2007-06-22 13:33:00,1.0716,1.0716,1.07155,1.0716,224400001.0
2007-06-22 13:34:00,1.0716,1.0716,1.0715,1.07155,210200001.0
2007-06-22 13:35:00,1.0715,1.0716,1.0715,1.07155,280399997.0
2007-06-22 13:36:00,1.07155,1.0716,1.07155,1.07155,90500001.0
2007-06-22 13:37:00,1.0716,1.0716,1.0715,1.0715,158599999.0
2007-06-22 13:38:00,1.0715,1.07155,1.0715,1.0715,547900006.0
2007-06-22 13:39:00,1.07155,1.0716,1.07155,1.0716,193900000.0
2007-06-22 13:40:00,1.0716,1.0716,1.0715,1.07155,187300008.0
2007-06-22 13:41:00,1.07155,1.07165,1.0715,1.07165,494199996.0
2007-06-22 13:42:00,1.07165,1.07165,1.0715,1.07155,448399989.0
2007-06-22 13:43:00,1.07155,1.07155,1.07125,1.07125,249399998.0
2007-06-22 13:44:00,1.0713,1.0713,1.07125,1.07125,531800005.0
2007-06-22 13:45:00,1.07125,1.0714,1.07125,1.07135,497200000.0
2007-06-22 13:46:00,1.07135,1.0714,1.0712,1.0714,293299997.0
2007-06-22 13:47:00,1.0714,1.0714,1.0713,1.0713,58199999.0
2007-06-22 13:48:00,1.0714,1.0715,1.0713,1.0714,194899998.0
2007-06-22 13:49:00,1.0714,1.0714,1.0712,1.0713,181899999.0
2007-06-22 13:50:00,1.0713,1.0715,1.0713,1.0715,119700000.0
2007-06-22 13:51:00,1.0715,1.0722,1.0715,1.07185,837699996.0
2007-06-22 13:52:00,1.0718,1.0718,1.0714,1.0715,1160200005.0
2007-06-22 13:53:00,1.0715,1.0717,1.07145,1.07145,763599991.0
2007-06-22 13:54:00,1.0715,1.0716,1.07145,1.0715,168499997.0
2007-06-22 13:55:00,1.0715,1.0719,1.0714,1.0718,989600000.0
2007-06-22 13:56:00,1.0717,1.0722,1.0717,1.072,1921999996.0
2007-06-22 13:57:00,1.07205,1.0724,1.072,1.0724,1921999996.0
2007-06-22 13:58:00,1.0723,1.0724,1.072,1.0721,1293200005.0
2007-06-22 13:59:00,1.0721,1.0724,1.0721,1.0722,1293200005.0
2007-06-22 14:00:00,1.0722,1.07225,1.0721,1.0722,920099993.0
2007-06-22 14:01:00,1.07225,1.0724,1.07215,1.0723,912699999.0
2007-06-22 14:02:00,1.0723,1.0723,1.072,1.072,1927399975.0
2007-06-22 14:03:00,1.072,1.072,1.0717,1.0718,1312199995.0
2007-06-22 14:04:00,1.0718,1.0718,1.0716,1.0717,520600002.0
2007-06-22 14:05:00,1.0717,1.0718,1.0715,1.0716,1235200009.0
2007-06-22 14:06:00,1.0716,1.0718,1.07155,1.07155,1106099991.0
2007-06-22 14:07:00,1.0716,1.0716,1.0716,1.0716,98000000.0
2007-06-22 14:08:00,1.0716,1.0717,1.07155,1.07155,256599999.0
2007-06-22 14:09:00,1.0716,1.0717,1.0715,1.0717,355900004.0
2007-06-22 14:10:00,1.0716,1.0718,1.0716,1.0717,2039299994.0
2007-06-22 14:11:00,1.0716,1.0718,1.0716,1.0718,2039299994.0
2007-06-22 14:12:00,1.0717,1.0721,1.0717,1.0721,1510100007.0
2007-06-22 14:13:00,1.0721,1.0722,1.072,1.0721,1378799980.0
2007-06-22 14:14:00,1.0721,1.0722,1.0721,1.0722,1378799980.0
2007-06-22 14:15:00,1.0722,1.0722,1.0718,1.0718,1678499988.0
2007-06-22 14:16:00,1.0718,1.0719,1.0718,1.07185,748099997.0
2007-06-22 14:17:00,1.0718,1.0718,1.0717,1.0717,1071700008.0
2007-06-22 14:18:00,1.0716,1.0716,1.0715,1.0716,1071700008.0
2007-06-22 14:19:00,1.0716,1.0717,1.0716,1.0717,1071700008.0
2007-06-22 14:20:00,1.0715,1.0716,1.0714,1.0714,2093200006.0
2007-06-22 14:21:00,1.0715,1.0715,1.0714,1.0715,2093200006.0
2007-06-22 14:22:00,1.0715,1.0722,1.0715,1.07205,2093200006.0
2007-06-22 14:23:00,1.07205,1.0721,1.072,1.072,733900005.0
2007-06-22 14:24:00,1.072,1.0721,1.07195,1.072,1222099995.0
2007-06-22 14:25:00,1.072,1.072,1.0719,1.0719,149199999.0
2007-06-22 14:26:00,1.0719,1.0719,1.0719,1.0719,1013800007.0
2007-06-22 14:27:00,1.0717,1.0717,1.0714,1.0716,734599994.0
2007-06-22 14:28:00,1.0717,1.0717,1.0716,1.0717,734599994.0
2007-06-22 14:29:00,1.0716,1.0716,1.0714,1.07145,1984300004.0
2007-06-22 14:30:00,1.0715,1.0717,1.0715,1.0716,533200003.0
2007-06-22 14:31:00,1.0716,1.0717,1.0715,1.0715,1382699987.0
2007-06-22 14:32:00,1.0715,1.0716,1.0714,1.0715,1403000000.0
2007-06-22 14:33:00,1.0715,1.0715,1.07105,1.07105,1475800001.0
2007-06-22 14:34:00,1.0709,1.0711,1.0706,1.0706,1846899995.0
2007-06-22 14:35:00,1.0704,1.0705,1.07,1.07,1846899995.0
2007-06-22 14:36:00,1.0701,1.0702,1.0701,1.0702,1846899995.0
2007-06-22 14:37:00,1.0703,1.0705,1.0702,1.0703,1846899995.0
2007-06-22 14:38:00,1.0704,1.0705,1.0702,1.0702,1846899995.0
2007-06-22 14:39:00,1.0703,1.0706,1.0702,1.0705,1846899995.0
2007-06-22 14:40:00,1.0705,1.0707,1.0705,1.0706,1846899995.0
2007-06-22 14:41:00,1.0704,1.0707,1.0702,1.0706,1069499973.0
2007-06-22 14:42:00,1.0707,1.0715,1.0707,1.0713,1069499973.0
2007-06-22 14:43:00,1.0714,1.0714,1.0711,1.0713,1069499973.0
2007-06-22 14:44:00,1.0712,1.0713,1.0708,1.0709,1069499973.0
2007-06-22 14:45:00,1.0712,1.0712,1.0709,1.07105,1069499973.0
2007-06-22 14:46:00,1.0708,1.0709,1.0708,1.0709,1489499997.0
2007-06-22 14:47:00,1.0708,1.0709,1.0708,1.0709,1489499997.0
2007-06-22 14:48:00,1.0708,1.0708,1.0708,1.0708,1489499997.0
2007-06-22 14:49:00,1.0707,1.071,1.0706,1.0709,1489499997.0
2007-06-22 14:50:00,1.071,1.071,1.0707,1.0707,1489499997.0
2007-06-22 14:51:00,1.0707,1.0708,1.0707,1.0707,1621599946.0
2007-06-22 14:52:00,1.0707,1.0708,1.0707,1.0707,1498199975.0
2007-06-22 14:53:00,1.0707,1.0708,1.0706,1.0706,800099998.0
2007-06-22 14:54:00,1.0705,1.0706,1.0704,1.0704,800099998.0
2007-06-22 14:55:00,1.07055,1.0709,1.0705,1.0708,800099998.0
2007-06-22 14:56:00,1.0708,1.07095,1.0708,1.0709,1061799975.0
2007-06-22 14:57:00,1.0709,1.0711,1.0709,1.07105,1192800002.0
2007-06-22 14:58:00,1.07105,1.0712,1.07105,1.0711,272200000.0
2007-06-22 14:59:00,1.0711,1.07125,1.07105,1.0712,1273899994.0
2007-06-22 15:00:00,1.0712,1.0712,1.0711,1.0711,772000002.0
2007-06-22 15:01:00,1.0711,1.0711,1.0708,1.0708,922999998.0
2007-06-22 15:02:00,1.0708,1.07105,1.0708,1.07095,823099997.0
2007-06-22 15:03:00,1.07095,1.0711,1.07095,1.07105,392400001.0
2007-06-22 15:04:00,1.0711,1.0711,1.071,1.0711,245300000.0
2007-06-22 15:05:00,1.0711,1.0712,1.07105,1.0711,157399999.0
2007-06-22 15:06:00,1.07115,1.07125,1.0706,1.07065,1138299998.0
2007-06-22 15:07:00,1.07065,1.07105,1.07065,1.071,754300000.0
2007-06-22 15:08:00,1.07105,1.07125,1.071,1.0712,315400001.0
2007-06-22 15:09:00,1.0712,1.0712,1.07105,1.07115,570600004.0
2007-06-22 15:10:00,1.07115,1.07125,1.0711,1.07115,226300003.0
2007-06-22 15:11:00,1.07115,1.07135,1.07115,1.0712,362500003.0
2007-06-22 15:12:00,1.07115,1.07115,1.07115,1.07115,6400000.0
2007-06-22 15:13:00,1.07115,1.0712,1.07115,1.0712,31100000.0
2007-06-22 15:14:00,1.0712,1.0714,1.07115,1.07115,488100001.0
2007-06-22 15:15:00,1.07115,1.07115,1.07105,1.07105,26600000.0
2007-06-22 15:16:00,1.07105,1.0712,1.07105,1.0711,261499402.0
2007-06-22 15:17:00,1.0711,1.0712,1.07105,1.07105,1110899995.0
2007-06-22 15:18:00,1.071,1.0711,1.07085,1.071,520199997.0
2007-06-22 15:19:00,1.07095,1.07105,1.0708,1.0709,815300011.0
2007-06-22 15:20:00,1.0709,1.07095,1.07085,1.07095,217300002.0
2007-06-22 15:21:00,1.07095,1.07095,1.0708,1.0709,327000002.0
2007-06-22 15:22:00,1.07095,1.07105,1.07095,1.07095,125000000.0
2007-06-22 15:23:00,1.07095,1.071,1.07095,1.071,625299994.0
2007-06-22 15:24:00,1.07063,1.07082,1.07049,1.07078,96200000.0
2007-06-22 15:25:00,1.071,1.071,1.0707,1.0707,676100006.0
2007-06-22 15:26:00,1.07075,1.07085,1.07075,1.0708,105500000.0
2007-06-22 15:27:00,1.07085,1.0709,1.07075,1.07075,560600002.0
2007-06-22 15:28:00,1.07075,1.0709,1.07075,1.0708,363200004.0
2007-06-22 15:29:00,1.0708,1.0708,1.0707,1.07075,205500000.0
2007-06-22 15:30:00,1.07075,1.07075,1.0705,1.07055,754399992.0
2007-06-22 15:31:00,1.07055,1.0706,1.0704,1.07045,747700008.0
2007-06-22 15:32:00,1.07045,1.07045,1.0703,1.07035,983600005.0
2007-06-22 15:33:00,1.0704,1.0705,1.0704,1.0705,113799998.0
2007-06-22 15:34:00,1.07045,1.07055,1.07035,1.07035,449999995.0
2007-06-22 15:35:00,1.0704,1.07045,1.07015,1.07015,1722300034.0
2007-06-22 15:36:00,1.0702,1.0702,1.07015,1.0702,1334900011.0
2007-06-22 15:37:00,1.0702,1.0703,1.0701,1.0701,1902600013.0
2007-06-22 15:38:00,1.0701,1.0701,1.0699,1.07,975600014.0
2007-06-22 15:39:00,1.07,1.07025,1.07,1.0702,975600014.0
2007-06-22 15:40:00,1.0702,1.07025,1.06995,1.06995,881799995.0
2007-06-22 15:41:00,1.06995,1.07,1.0694,1.0697,1836500003.0
2007-06-22 15:42:00,1.0697,1.06995,1.06965,1.06965,2118600009.0
2007-06-22 15:43:00,1.06965,1.0698,1.06945,1.0697,975600004.0
2007-06-22 15:44:00,1.0696,1.0697,1.0691,1.06925,2024400014.0
2007-06-22 15:45:00,1.06925,1.06925,1.06905,1.0692,1252700012.0
2007-06-22 15:46:00,1.0692,1.0694,1.06915,1.0693,347999997.0
2007-06-22 15:47:00,1.0693,1.0694,1.0692,1.0693,993299993.0
2007-06-22 15:48:00,1.06935,1.06955,1.0693,1.06955,787099994.0
2007-06-22 15:49:00,1.0695,1.0696,1.06945,1.0695,1183000000.0
2007-06-22 15:50:00,1.0695,1.0696,1.0693,1.06955,907400001.0
2007-06-22 15:51:00,1.0695,1.0695,1.0695,1.0695,61599998.0
2007-06-22 15:52:00,1.0696,1.0697,1.06955,1.06955,188000003.0
2007-06-22 15:53:00,1.0696,1.07,1.0696,1.07,657099997.0
2007-06-22 15:54:00,1.07,1.07,1.06965,1.06975,1441799990.0
2007-06-22 15:55:00,1.06975,1.0699,1.06965,1.0698,1682200008.0
2007-06-22 15:56:00,1.0698,1.07,1.0698,1.06985,525299995.0
2007-06-22 15:57:00,1.0699,1.07,1.06975,1.07,1260100003.0
2007-06-22 15:58:00,1.0699,1.07,1.0695,1.0698,1242300008.0
2007-06-22 15:59:00,1.0698,1.0704,1.0698,1.07035,1271500000.0
2007-06-22 16:00:00,1.07035,1.0705,1.07005,1.07015,1604799989.0
2007-06-22 16:01:00,1.07015,1.0703,1.06985,1.0703,1580099973.0
2007-06-22 16:02:00,1.0703,1.0703,1.06995,1.07,631500002.0
2007-06-22 16:03:00,1.06995,1.07,1.0699,1.07,146700000.0
2007-06-22 16:04:00,1.06995,1.06995,1.0696,1.0696,1756300019.0
2007-06-22 16:05:00,1.0696,1.0696,1.0695,1.0696,736699999.0
2007-06-22 16:06:00,1.0696,1.06965,1.06955,1.06955,300400000.0
2007-06-22 16:07:00,1.0696,1.0696,1.06955,1.0696,245600001.0
2007-06-22 16:08:00,1.0696,1.0697,1.0696,1.06965,601100003.0
2007-06-22 16:09:00,1.0697,1.0697,1.0692,1.0692,670800008.0
2007-06-22 16:10:00,1.06925,1.06935,1.0692,1.06925,1315699994.0
2007-06-22 16:11:00,1.0692,1.06945,1.0692,1.06935,789499993.0
2007-06-22 16:12:00,1.06935,1.06945,1.06915,1.0692,1164200007.0
2007-06-22 16:13:00,1.0692,1.0696,1.0692,1.06955,1569300013.0
2007-06-22 16:14:00,1.06955,1.06955,1.06935,1.06935,911199999.0
2007-06-22 16:15:00,1.06935,1.0694,1.0692,1.0692,670599995.0
2007-06-22 16:16:00,1.0692,1.0693,1.0692,1.06925,246499999.0
2007-06-22 16:17:00,1.06925,1.06935,1.0692,1.0692,1175700001.0
2007-06-22 16:18:00,1.0692,1.0692,1.06855,1.06875,1684100000.0
2007-06-22 16:19:00,1.06875,1.06875,1.0687,1.0687,1229400005.0
2007-06-22 16:20:00,1.0687,1.0687,1.0686,1.0686,677399987.0
2007-06-22 16:21:00,1.0686,1.0686,1.0681,1.0683,1634899994.0
2007-06-22 16:22:00,1.0683,1.0683,1.068,1.0681,1976400016.0
2007-06-22 16:23:00,1.0681,1.0683,1.0681,1.0682,643999998.0
2007-06-22 16:24:00,1.0682,1.0682,1.068,1.0681,810500004.0
2007-06-22 16:25:00,1.0681,1.0682,1.0672,1.0674,1333399996.0
2007-06-22 16:26:00,1.0671,1.0678,1.0671,1.0676,767700003.0
2007-06-22 16:27:00,1.0675,1.0677,1.0675,1.0677,767700003.0
2007-06-22 16:28:00,1.0676,1.0678,1.0669,1.06695,1815899998.0
2007-06-22 16:29:00,1.0668,1.0671,1.0665,1.0666,1829599992.0
2007-06-22 16:30:00,1.0666,1.067,1.0665,1.067,1829599992.0
2007-06-22 16:31:00,1.067,1.0673,1.067,1.06725,939200001.0
2007-06-22 16:32:00,1.0673,1.0674,1.0671,1.0673,1565899986.0
2007-06-22 16:33:00,1.06735,1.0676,1.06725,1.0676,604399996.0
2007-06-22 16:34:00,1.0676,1.0679,1.0676,1.0678,735199997.0
2007-06-22 16:35:00,1.0678,1.0679,1.0677,1.0677,720799998.0
2007-06-22 16:36:00,1.0677,1.0678,1.06765,1.0677,568400001.0
2007-06-22 16:37:00,1.0677,1.0677,1.0673,1.0673,513299999.0
2007-06-22 16:38:00,1.0673,1.0676,1.0673,1.0674,652800000.0
2007-06-22 16:39:00,1.0674,1.0677,1.0674,1.06765,368000001.0
2007-06-22 16:40:00,1.0677,1.0683,1.06765,1.06815,1446400003.0
2007-06-22 16:41:00,1.06815,1.0683,1.06805,1.06805,1769099992.0
2007-06-22 16:42:00,1.068,1.06805,1.0675,1.0675,1411400006.0
2007-06-22 16:43:00,1.0676,1.0677,1.0673,1.0676,1430700006.0
2007-06-22 16:44:00,1.0676,1.0678,1.06755,1.0677,909699992.0
2007-06-22 16:45:00,1.0677,1.068,1.06745,1.068,1402700008.0
2007-06-22 16:46:00,1.0679,1.068,1.0678,1.0678,1400899994.0
2007-06-22 16:47:00,1.0679,1.0679,1.0676,1.0676,1400899994.0
2007-06-22 16:48:00,1.0677,1.0679,1.0676,1.0679,1400899994.0
2007-06-22 16:49:00,1.0682,1.0683,1.068,1.0682,1400899994.0
2007-06-22 16:50:00,1.0682,1.0683,1.0679,1.0683,604200000.0
2007-06-22 16:51:00,1.068,1.0682,1.068,1.0682,1545999986.0
2007-06-22 16:52:00,1.068,1.0682,1.0679,1.0682,1545999986.0
2007-06-22 16:53:00,1.0683,1.0684,1.0681,1.0682,1545999986.0
2007-06-22 16:54:00,1.0681,1.0681,1.0679,1.0679,1545999986.0
2007-06-22 16:55:00,1.068,1.068,1.0676,1.0678,1545999986.0
2007-06-22 16:56:00,1.0678,1.0678,1.0673,1.0676,1735799998.0
2007-06-22 16:57:00,1.0677,1.0677,1.0673,1.0674,521300001.0
2007-06-22 16:58:00,1.0674,1.0674,1.0669,1.0671,845899994.0
2007-06-22 16:59:00,1.0674,1.0676,1.0672,1.0673,845899994.0
2007-06-22 17:00:00,1.0673,1.068,1.0672,1.0679,852299997.0
2007-06-22 17:01:00,1.0679,1.068,1.0678,1.068,608699991.0
2007-06-22 17:02:00,1.068,1.0681,1.06785,1.06785,1631899997.0
2007-06-22 17:03:00,1.0679,1.0681,1.0678,1.068,2024199983.0
2007-06-22 17:04:00,1.068,1.0682,1.068,1.0682,1039699999.0
2007-06-22 17:05:00,1.0683,1.0684,1.06815,1.06815,1039699999.0
2007-06-22 17:06:00,1.0683,1.0683,1.06805,1.06805,1501299990.0
2007-06-22 17:07:00,1.06805,1.0682,1.068,1.0682,1486600011.0
2007-06-22 17:08:00,1.0682,1.0682,1.06805,1.0681,815899987.0
2007-06-22 17:09:00,1.0681,1.0682,1.0681,1.0681,1649099983.0
2007-06-22 17:10:00,1.0681,1.0681,1.0679,1.068,1079900012.0
2007-06-22 17:11:00,1.068,1.068,1.0677,1.0677,1949100005.0
2007-06-22 17:12:00,1.0677,1.0678,1.0676,1.0678,1156100003.0
2007-06-22 17:13:00,1.0678,1.0678,1.0672,1.0675,1048899997.0
2007-06-22 17:14:00,1.0675,1.0677,1.0675,1.0675,787600006.0
2007-06-22 17:15:00,1.0675,1.0677,1.0675,1.0677,307899997.0
2007-06-22 17:16:00,1.06765,1.0677,1.0676,1.0676,178099998.0
2007-06-22 17:17:00,1.0677,1.0677,1.06755,1.0676,209599998.0
2007-06-22 17:18:00,1.0676,1.06765,1.0676,1.0676,366199998.0
2007-06-22 17:19:00,1.0676,1.06765,1.0675,1.0675,1253999978.0
2007-06-22 17:20:00,1.0675,1.0675,1.0674,1.0675,504600007.0
2007-06-22 17:21:00,1.06745,1.0676,1.06745,1.0675,796599999.0
2007-06-22 17:22:00,1.0675,1.0676,1.0675,1.0676,1227500006.0
2007-06-22 17:23:00,1.0676,1.0676,1.06735,1.0674,2050699998.0
2007-06-22 17:24:00,1.0674,1.0676,1.0674,1.0676,841199999.0
2007-06-22 17:25:00,1.0676,1.0676,1.0674,1.0674,919000019.0
2007-06-22 17:26:00,1.0674,1.0674,1.0674,1.0674,491199999.0
2007-06-22 17:27:00,1.0674,1.0674,1.0673,1.0674,1678799980.0
2007-06-22 17:28:00,1.0674,1.0675,1.0673,1.0675,641600001.0
2007-06-22 17:29:00,1.0675,1.0675,1.0675,1.0675,67600000.0
2007-06-22 17:30:00,1.0675,1.0677,1.0675,1.0676,1257199995.0
2007-06-22 17:31:00,1.06755,1.0676,1.06755,1.0676,647599993.0
2007-06-22 17:32:00,1.0676,1.0677,1.0675,1.0675,1164600011.0
2007-06-22 17:33:00,1.0675,1.0676,1.0675,1.0676,1987199999.0
2007-06-22 17:34:00,1.0675,1.0676,1.0674,1.0675,1537699994.0
2007-06-22 17:35:00,1.0675,1.0677,1.0675,1.0677,498399997.0
2007-06-22 17:36:00,1.0678,1.0682,1.0678,1.0682,592400000.0
2007-06-22 17:37:00,1.0682,1.0683,1.0681,1.0681,638399998.0
2007-06-22 17:38:00,1.0681,1.0681,1.06785,1.0679,1698499990.0
2007-06-22 17:39:00,1.0679,1.0679,1.06785,1.0679,607200000.0
2007-06-22 17:40:00,1.0679,1.0679,1.0678,1.06785,1194599986.0
2007-06-22 17:41:00,1.0679,1.0679,1.0677,1.0677,1127299996.0
2007-06-22 17:42:00,1.0678,1.0678,1.06765,1.06765,908300004.0
2007-06-22 17:43:00,1.0677,1.0677,1.06755,1.06755,615800006.0
2007-06-22 17:44:00,1.0676,1.0676,1.06745,1.0676,579600004.0
2007-06-22 17:45:00,1.0676,1.0676,1.0675,1.0675,582499999.0
2007-06-22 17:46:00,1.0675,1.0676,1.0675,1.0676,309100000.0
2007-06-22 17:47:00,1.0674,1.0674,1.0671,1.0674,1120700008.0
2007-06-22 17:48:00,1.0674,1.0675,1.0674,1.0674,1120700008.0
2007-06-22 17:49:00,1.0674,1.0675,1.0674,1.0675,1144599988.0
2007-06-22 17:50:00,1.0674,1.0674,1.0673,1.0674,1674900005.0
2007-06-22 17:51:00,1.0674,1.0675,1.0673,1.0674,1674900005.0
2007-06-22 17:52:00,1.0674,1.0676,1.0674,1.0675,296499997.0
2007-06-22 17:53:00,1.0675,1.0675,1.0674,1.0675,623900007.0
2007-06-22 17:54:00,1.0675,1.0677,1.0674,1.0676,1534899990.0
2007-06-22 17:55:00,1.0676,1.0679,1.0676,1.0679,1664200007.0
2007-06-22 17:56:00,1.0678,1.0679,1.0675,1.0676,878100002.0
2007-06-22 17:57:00,1.0674,1.0675,1.0673,1.0673,1518299996.0
2007-06-22 17:58:00,1.0675,1.0676,1.06735,1.0675,1518299996.0
2007-06-22 17:59:00,1.0675,1.0676,1.0675,1.0675,528599994.0
2007-06-22 18:00:00,1.0676,1.0676,1.0675,1.0676,433799996.0
2007-06-22 18:01:00,1.0676,1.0677,1.0675,1.0677,388100003.0
2007-06-22 18:02:00,1.0677,1.0678,1.0677,1.0677,1136799981.0
2007-06-22 18:03:00,1.0677,1.0678,1.0677,1.0677,448699996.0
2007-06-22 18:04:00,1.06765,1.0677,1.06765,1.0677,459100009.0
2007-06-22 18:05:00,1.06765,1.0677,1.06765,1.0677,240800003.0
2007-06-22 18:06:00,1.0676,1.0677,1.0676,1.0677,96600001.0
2007-06-22 18:07:00,1.0676,1.0677,1.06745,1.06745,743099985.0
2007-06-22 18:08:00,1.0675,1.06765,1.0675,1.0675,178099997.0
2007-06-22 18:09:00,1.0675,1.0676,1.0675,1.0676,199000000.0
2007-06-22 18:10:00,1.0676,1.0676,1.0675,1.0675,279799998.0
2007-06-22 18:11:00,1.06745,1.0675,1.06745,1.0675,266500002.0
2007-06-22 18:12:00,1.0676,1.0678,1.0676,1.0677,801499998.0
2007-06-22 18:13:00,1.0677,1.0678,1.06765,1.06775,801499998.0
2007-06-22 18:14:00,1.0678,1.0678,1.0678,1.0678,161400000.0
2007-06-22 18:15:00,1.0678,1.0678,1.0678,1.0678,502900000.0
2007-06-22 18:16:00,1.0678,1.0679,1.06775,1.0679,1472599987.0
2007-06-22 18:17:00,1.0678,1.0679,1.06775,1.06775,860199998.0
2007-06-22 18:18:00,1.06775,1.068,1.06775,1.0679,594800009.0
2007-06-22 18:19:00,1.0679,1.0679,1.0679,1.0679,50800000.0
2007-06-22 18:20:00,1.0679,1.0682,1.06785,1.0681,1849899995.0
2007-06-22 18:21:00,1.0681,1.0684,1.0681,1.0684,716000006.0
2007-06-22 18:22:00,1.0688,1.0693,1.0685,1.0687,716000006.0
2007-06-22 18:23:00,1.06885,1.06885,1.0686,1.0687,716000006.0
2007-06-22 18:24:00,1.0687,1.06875,1.06865,1.0687,340299998.0
2007-06-22 18:25:00,1.0687,1.0687,1.0686,1.06865,373900003.0
2007-06-22 18:26:00,1.06865,1.06865,1.0685,1.0685,252400003.0
2007-06-22 18:27:00,1.0685,1.06855,1.0684,1.06845,288600001.0
2007-06-22 18:28:00,1.0684,1.0684,1.06815,1.0682,705299996.0
2007-06-22 18:29:00,1.0682,1.0682,1.06785,1.06805,958300005.0
2007-06-22 18:30:00,1.06805,1.0683,1.068,1.0682,655799998.0
2007-06-22 18:31:00,1.0682,1.06845,1.0682,1.0683,607500000.0
2007-06-22 18:32:00,1.06825,1.0683,1.0681,1.0683,896799997.0
2007-06-22 18:33:00,1.0683,1.06835,1.06815,1.0683,1097000004.0
2007-06-22 18:34:00,1.0683,1.0684,1.06825,1.0683,360500003.0
2007-06-22 18:35:00,1.0683,1.0684,1.0683,1.0684,181200002.0
2007-06-22 18:36:00,1.0684,1.06845,1.06835,1.06835,251700002.0
2007-06-22 18:37:00,1.0684,1.06845,1.06835,1.06845,323399999.0
2007-06-22 18:38:00,1.06845,1.06865,1.0683,1.06865,535199994.0
2007-06-22 18:39:00,1.06865,1.06865,1.06855,1.06865,30900000.0
2007-06-22 18:40:00,1.0686,1.0687,1.0686,1.0687,11793571.0
2007-06-22 18:41:00,1.0687,1.0688,1.0687,1.0688,44280713.0
2007-06-22 18:42:00,1.0688,1.069,1.0688,1.0689,153400000.0
2007-06-22 18:43:00,1.0689,1.0689,1.0687,1.0687,204999991.0
2007-06-22 18:44:00,1.06875,1.0688,1.06875,1.0688,6400000.0
2007-06-22 18:45:00,1.0689,1.0689,1.0687,1.06875,130587107.0
2007-06-22 18:46:00,1.06849,1.0687,1.06836,1.06851,319677720.0
2007-06-22 18:47:00,1.06875,1.06875,1.06865,1.06865,37600000.0
2007-06-22 18:48:00,1.06865,1.06865,1.06845,1.0685,155000002.0
2007-06-22 18:49:00,1.0685,1.0685,1.06845,1.06845,13000000.0
2007-06-22 18:50:00,1.06845,1.06845,1.0682,1.06835,425900004.0
2007-06-22 18:51:00,1.06835,1.06835,1.0683,1.0683,71499998.0
2007-06-22 18:52:00,1.06835,1.06845,1.06835,1.06845,48600000.0
2007-06-22 18:53:00,1.06845,1.06855,1.06845,1.06855,242300000.0
2007-06-22 18:54:00,1.0685,1.06865,1.0685,1.0686,372399997.0
2007-06-22 18:55:00,1.0687,1.0687,1.0687,1.0687,63600000.0
2007-06-22 18:56:00,1.06865,1.0687,1.06865,1.0687,47200000.0
2007-06-22 18:57:00,1.0687,1.06875,1.0686,1.0686,68700000.0
2007-06-22 18:58:00,1.0686,1.0686,1.0686,1.0686,127399997.0
2007-06-22 18:59:00,1.0686,1.0687,1.0686,1.0686,619699999.0
2007-06-22 19:00:00,1.0686,1.0687,1.0685,1.06855,727200005.0
2007-06-22 19:01:00,1.06855,1.06855,1.0685,1.0685,57400000.0
2007-06-22 19:02:00,1.0685,1.0685,1.0684,1.06845,230000000.0
2007-06-22 19:03:00,1.0685,1.0685,1.06835,1.06835,292500001.0
2007-06-22 19:04:00,1.0684,1.0684,1.06835,1.06835,127900000.0
2007-06-22 19:05:00,1.0684,1.06845,1.06835,1.06835,115800000.0
2007-06-22 19:06:00,1.0684,1.06845,1.06835,1.0684,161100001.0
2007-06-22 19:07:00,1.06798,1.06822,1.06798,1.06817,79000000.0
2007-06-22 19:08:00,1.0684,1.06845,1.06835,1.0684,177000000.0
2007-06-22 19:09:00,1.0684,1.06865,1.0684,1.06865,149600000.0
2007-06-22 19:10:00,1.0687,1.0687,1.0687,1.0687,2400000.0
2007-06-22 19:11:00,1.0687,1.0687,1.0687,1.0687,277792854.0
2007-06-22 19:12:00,1.0687,1.0687,1.0686,1.0686,23814263.0
2007-06-22 19:13:00,1.0686,1.0686,1.0684,1.0685,356300003.0
2007-06-22 19:14:00,1.06845,1.0685,1.06845,1.06845,20400000.0
2007-06-22 19:15:00,1.0685,1.06855,1.0685,1.0685,640299998.0
2007-06-22 19:16:00,1.0685,1.06855,1.06845,1.06855,793300005.0
2007-06-22 19:17:00,1.0685,1.06865,1.0685,1.06865,167300000.0
2007-06-22 19:18:00,1.06865,1.06865,1.06845,1.06845,52300000.0
2007-06-22 19:19:00,1.06845,1.06855,1.0684,1.0684,86300000.0
2007-06-22 19:20:00,1.0684,1.0685,1.0684,1.0685,53399999.0
2007-06-22 19:21:00,1.0685,1.0685,1.06845,1.06845,14800000.0
2007-06-22 19:22:00,1.06845,1.0685,1.0684,1.0684,571500004.0
2007-06-22 19:23:00,1.06845,1.06845,1.06845,1.06845,18900000.0
2007-06-22 19:24:00,1.0685,1.0685,1.0684,1.0684,222399998.0
2007-06-22 19:25:00,1.06845,1.06845,1.0684,1.0684,54600001.0
2007-06-22 19:26:00,1.0684,1.06855,1.0684,1.06845,116400000.0
2007-06-22 19:27:00,1.06845,1.06845,1.06845,1.06845,10900000.0
2007-06-22 19:28:00,1.06845,1.0685,1.0684,1.06845,47700002.0
2007-06-22 19:29:00,1.0685,1.06855,1.06845,1.0685,221300000.0
2007-06-22 19:30:00,1.0685,1.06855,1.06845,1.0685,235000000.0
2007-06-22 19:31:00,1.0685,1.06855,1.06845,1.06855,556500004.0
2007-06-22 19:32:00,1.0685,1.06855,1.06845,1.06845,640500002.0
2007-06-22 19:33:00,1.0685,1.06855,1.06845,1.0685,433999999.0
2007-06-22 19:34:00,1.0685,1.06855,1.0685,1.0685,525600001.0
2007-06-22 19:35:00,1.06855,1.06855,1.0685,1.06855,167300006.0
2007-06-22 19:36:00,1.06855,1.06855,1.06855,1.06855,2400000.0
2007-06-22 19:37:00,1.06855,1.06855,1.06855,1.06855,4000000.0
2007-06-22 19:38:00,1.06855,1.06855,1.06855,1.06855,800000.0
2007-06-22 19:39:00,1.06855,1.06855,1.06855,1.06855,3200000.0
2007-06-22 19:40:00,1.06855,1.06855,1.06855,1.06855,7200000.0
2007-06-22 19:41:00,1.06855,1.06855,1.06855,1.06855,8800000.0
2007-06-22 19:42:00,1.06855,1.06855,1.06845,1.06845,60899999.0
2007-06-22 19:43:00,1.06845,1.0685,1.06845,1.06845,15900000.0
2007-06-22 19:44:00,1.0682,1.0683,1.06797,1.06804,265900000.0
2007-06-22 19:45:00,1.06845,1.0685,1.06845,1.0685,69300000.0
2007-06-22 19:46:00,1.0685,1.06855,1.0683,1.06845,269900001.0
2007-06-22 19:47:00,1.0685,1.06855,1.06845,1.06845,152899999.0
2007-06-22 19:48:00,1.0685,1.06855,1.0685,1.0685,18000000.0
2007-06-22 19:49:00,1.06845,1.06855,1.06825,1.06845,1039099998.0
2007-06-22 19:50:00,1.0685,1.06855,1.06845,1.06845,12000000.0
2007-06-22 19:51:00,1.06845,1.06855,1.06845,1.06845,7200000.0
2007-06-22 19:52:00,1.06845,1.0685,1.06845,1.06845,172399999.0
2007-06-22 19:53:00,1.0685,1.0685,1.06845,1.06845,3000000.0
2007-06-22 19:54:00,1.0685,1.06855,1.06845,1.06855,89800001.0
2007-06-22 19:55:00,1.06855,1.06855,1.06855,1.06855,3200000.0
2007-06-22 19:56:00,1.0684,1.06842,1.06803,1.06815,611899994.0
2007-06-22 19:57:00,1.06815,1.06832,1.06814,1.0683,428999997.0
2007-06-22 19:58:00,1.06855,1.06855,1.06855,1.06855,2400000.0
2007-06-22 19:59:00,1.06855,1.06855,1.06855,1.06855,3200000.0
2007-06-22 20:00:00,1.0685,1.0685,1.06845,1.06845,8800000.0
2007-06-22 20:01:00,1.06845,1.06845,1.0684,1.0684,31900001.0
2007-06-22 20:02:00,1.0684,1.0684,1.0683,1.06835,455000006.0
2007-06-22 20:03:00,1.06835,1.0684,1.06835,1.0684,9200000.0
2007-06-22 20:04:00,1.0683,1.06835,1.06825,1.06835,137500003.0
2007-06-22 20:05:00,1.06835,1.06835,1.0683,1.0683,215000001.0
2007-06-22 20:06:00,1.06805,1.06813,1.06805,1.06808,62600000.0
2007-06-22 20:07:00,1.0683,1.0684,1.0683,1.0684,165000001.0
2007-06-22 20:08:00,1.0684,1.06845,1.0684,1.0684,92399999.0
2007-06-22 20:09:00,1.0684,1.0684,1.0683,1.06835,239100000.0
2007-06-22 20:10:00,1.0683,1.06835,1.0683,1.06835,69300000.0
2007-06-22 20:11:00,1.06835,1.06835,1.06825,1.06835,152300000.0
2007-06-22 20:12:00,1.0683,1.06835,1.0683,1.0683,123300000.0
2007-06-22 20:13:00,1.0683,1.06835,1.0683,1.0683,75500000.0
2007-06-22 20:14:00,1.0683,1.0683,1.0683,1.0683,36600000.0
2007-06-22 20:15:00,1.0683,1.0684,1.06825,1.06825,106900000.0
2007-06-22 20:16:00,1.0683,1.0683,1.0683,1.0683,17000000.0
2007-06-22 20:17:00,1.0683,1.06855,1.0683,1.06855,199300000.0
2007-06-22 20:18:00,1.06855,1.06855,1.06835,1.0685,255799998.0
2007-06-22 20:19:00,1.0685,1.0685,1.06845,1.06845,25600000.0
2007-06-22 20:20:00,1.06845,1.0686,1.0684,1.06855,425800000.0
2007-06-22 20:21:00,1.0686,1.0688,1.06855,1.0687,139000000.0
2007-06-22 20:22:00,1.0687,1.0688,1.06865,1.06875,121600000.0
2007-06-22 20:23:00,1.0688,1.0688,1.06865,1.06865,175800000.0
2007-06-22 20:24:00,1.0687,1.069,1.0686,1.069,332400003.0
2007-06-22 20:25:00,1.069,1.069,1.0689,1.069,317599998.0
2007-06-22 20:26:00,1.069,1.06905,1.06895,1.069,299000001.0
2007-06-22 20:27:00,1.069,1.0691,1.069,1.069,160600000.0
2007-06-22 20:28:00,1.069,1.069,1.069,1.069,9400000.0
2007-06-22 20:29:00,1.069,1.069,1.069,1.069,4400000.0
2007-06-22 20:30:00,1.069,1.069,1.06885,1.0689,102800000.0
2007-06-22 20:31:00,1.0689,1.06895,1.0689,1.0689,83700002.0
2007-06-22 20:32:00,1.069,1.06915,1.069,1.069,302300000.0
2007-06-22 20:33:00,1.069,1.069,1.0689,1.06895,526099997.0
2007-06-22 20:34:00,1.06895,1.06895,1.0686,1.0686,485400000.0
2007-06-22 20:35:00,1.0686,1.06865,1.06855,1.06855,145199995.0
2007-06-22 20:36:00,1.06855,1.0687,1.06855,1.06865,263500007.0
2007-06-22 20:37:00,1.0688,1.0688,1.0687,1.0687,268800002.0
2007-06-22 20:38:00,1.0687,1.0688,1.06865,1.06865,133099999.0
2007-06-22 20:39:00,1.06865,1.0688,1.06855,1.0686,240500000.0
2007-06-22 20:40:00,1.0687,1.0687,1.06845,1.0685,183400000.0
2007-06-22 20:41:00,1.06855,1.06855,1.06855,1.06855,1600000.0
2007-06-22 20:42:00,1.06855,1.0686,1.0685,1.0685,246100001.0
2007-06-22 20:43:00,1.0685,1.0685,1.0684,1.0685,325200000.0
2007-06-22 20:44:00,1.0685,1.0685,1.0685,1.0685,191200000.0
2007-06-22 20:45:00,1.0685,1.0685,1.0681,1.0683,796299991.0
2007-06-22 20:46:00,1.0683,1.06865,1.0682,1.06865,634700006.0
2007-06-22 20:47:00,1.0686,1.06865,1.0684,1.0685,1582099997.0
2007-06-22 20:48:00,1.0685,1.0685,1.0685,1.0685,568200000.0
2007-06-22 20:49:00,1.0685,1.0685,1.0685,1.0685,152199999.0
2007-06-22 20:50:00,1.0686,1.0689,1.0685,1.0687,613999994.0
2007-06-22 20:51:00,1.0687,1.0689,1.0687,1.0689,587400000.0
2007-06-22 20:52:00,1.0689,1.0689,1.06865,1.0688,797999994.0
2007-06-22 20:53:00,1.0687,1.0689,1.0687,1.0689,359600004.0
2007-06-22 20:54:00,1.0689,1.0689,1.0689,1.0689,494600001.0
2007-06-22 20:55:00,1.0689,1.069,1.0688,1.069,326900000.0
2007-06-22 20:56:00,1.069,1.069,1.069,1.069,7200000.0
2007-06-22 20:57:00,1.069,1.069,1.0688,1.0688,743600000.0
2007-06-22 20:58:00,1.0688,1.0688,1.06855,1.06865,777300009.0
2007-06-22 20:59:00,1.0687,1.0688,1.06855,1.0688,846499994.0
2007-06-22 21:00:00,1.0689,1.0691,1.0688,1.0688,1481299999.0
2007-06-22 21:01:00,1.0689,1.0689,1.0688,1.0688,651400003.0
2007-06-22 21:02:00,1.0688,1.0689,1.0688,1.0689,362799999.0
2007-06-22 21:03:00,1.069,1.069,1.0689,1.069,427300003.0
2007-06-22 21:04:00,1.069,1.0691,1.06895,1.069,754300006.0
2007-06-22 21:05:00,1.069,1.0692,1.06895,1.069,1224900002.0
2007-06-22 21:06:00,1.0691,1.0691,1.0691,1.0691,164900000.0
2007-06-22 21:07:00,1.0691,1.0691,1.0689,1.0691,327800003.0
2007-06-22 21:08:00,1.0691,1.0692,1.0689,1.0689,998999991.0
2007-06-22 21:09:00,1.069,1.069,1.0689,1.069,359800001.0
2007-06-22 21:10:00,1.069,1.069,1.06885,1.069,119300002.0
2007-06-22 21:11:00,1.069,1.069,1.0689,1.069,259899996.0
2007-06-22 21:12:00,1.069,1.069,1.06885,1.06885,505700000.0
2007-06-22 21:13:00,1.0688,1.0688,1.0688,1.0688,95600000.0
2007-06-22 21:14:00,1.0688,1.0688,1.06875,1.06875,147400000.0
2007-06-22 21:15:00,1.0688,1.0688,1.06875,1.0688,216599998.0
2007-06-22 21:16:00,1.0688,1.0688,1.0688,1.0688,70900001.0
2007-06-22 21:17:00,1.0688,1.0688,1.0688,1.0688,109200001.0
2007-06-22 21:18:00,1.0688,1.0689,1.06875,1.0689,81000001.0
2007-06-22 21:19:00,1.0689,1.0689,1.0687,1.0687,407900000.0
2007-06-22 21:20:00,1.0687,1.069,1.0687,1.069,333399993.0
2007-06-22 21:21:00,1.069,1.069,1.0689,1.069,493600009.0
2007-06-22 21:22:00,1.069,1.0691,1.069,1.069,231200000.0
2007-06-22 21:23:00,1.0691,1.0691,1.0691,1.0691,35000000.0
2007-06-22 21:24:00,1.0691,1.0691,1.069,1.0691,210799999.0
2007-06-22 21:25:00,1.0691,1.0692,1.0691,1.0691,157700001.0
2007-06-22 21:26:00,1.06862,1.06884,1.06855,1.06882,307800000.0
2007-06-22 21:27:00,1.0691,1.0691,1.0691,1.0691,112999995.0
2007-06-22 21:28:00,1.06894,1.06898,1.0689,1.0689,70000000.0
2007-06-22 21:29:00,1.0691,1.0693,1.0691,1.0693,117899998.0
2007-06-22 21:30:00,1.0693,1.0693,1.0692,1.0692,62299999.0
2007-06-22 21:31:00,1.0693,1.0693,1.0693,1.0693,9600000.0
2007-06-22 21:32:00,1.0693,1.0694,1.0692,1.0692,369200002.0
2007-06-22 21:33:00,1.0693,1.0693,1.0692,1.0692,374600002.0
2007-06-22 21:34:00,1.0692,1.0693,1.0691,1.0693,901400006.0
2007-06-22 21:35:00,1.0693,1.0693,1.0692,1.0693,202200000.0
2007-06-22 21:36:00,1.0693,1.0693,1.0693,1.0693,20600000.0
2007-06-22 21:37:00,1.0693,1.0694,1.0693,1.0694,132800000.0
2007-06-22 21:38:00,1.0694,1.0695,1.0693,1.0695,334000001.0
2007-06-22 21:39:00,1.0695,1.0695,1.0693,1.0694,419199998.0
2007-06-22 21:40:00,1.0694,1.0694,1.0694,1.0694,125900000.0
2007-06-22 21:41:00,1.0694,1.0695,1.0693,1.0695,995300011.0
2007-06-22 21:42:00,1.0695,1.0696,1.0694,1.0696,699100004.0
2007-06-22 21:43:00,1.06965,1.06965,1.0696,1.06965,183799999.0
2007-06-22 21:44:00,1.0696,1.0697,1.0696,1.0697,173499998.0
2007-06-22 21:45:00,1.0697,1.0697,1.0696,1.0697,845899997.0
2007-06-22 21:46:00,1.0697,1.0697,1.0697,1.0697,69100000.0
2007-06-22 21:47:00,1.0697,1.0697,1.0697,1.0697,66800004.0
2007-06-22 21:48:00,1.0697,1.0697,1.0696,1.0697,285700005.0
2007-06-22 21:49:00,1.0697,1.0698,1.0697,1.0698,221400002.0
2007-06-22 21:50:00,1.0698,1.0698,1.0696,1.0696,289100004.0
2007-06-22 21:51:00,1.0697,1.0697,1.0697,1.0697,58500000.0
2007-06-22 21:52:00,1.0697,1.0697,1.0695,1.0696,537600002.0
2007-06-22 21:53:00,1.0696,1.0696,1.0695,1.0696,413800002.0
2007-06-22 21:54:00,1.0696,1.0696,1.0695,1.0695,356800002.0
2007-06-22 21:55:00,1.0695,1.0695,1.0695,1.0695,173700001.0
2007-06-22 21:56:00,1.0695,1.0695,1.06935,1.0694,637400003.0
2007-06-22 21:57:00,1.0694,1.0694,1.0693,1.0693,640000002.0
2007-06-22 21:58:00,1.0694,1.0694,1.0693,1.0693,436299998.0
2007-06-22 21:59:00,1.0693,1.0695,1.06925,1.0694,256300000.0
2007-06-22 22:00:00,1.0695,1.0695,1.0692,1.0692,370900001.0
2007-06-22 22:01:00,1.0692,1.0693,1.0691,1.0692,190700000.0
2007-06-22 22:02:00,1.0692,1.0692,1.0691,1.0691,60800001.0
2007-06-22 22:03:00,1.0692,1.0692,1.069,1.0691,267000002.0
2007-06-22 22:04:00,1.0691,1.0691,1.0691,1.0691,87200000.0
2007-06-22 22:05:00,1.0691,1.0691,1.0689,1.0691,650400004.0
2007-06-22 22:06:00,1.0691,1.0691,1.069,1.0691,139900002.0
2007-06-22 22:07:00,1.06885,1.06885,1.06885,1.06885,16700001.0
2007-06-22 22:08:00,1.0692,1.0692,1.0692,1.0692,12000000.0
2007-06-22 22:09:00,1.06882,1.06898,1.0688,1.06891,79000000.0
2007-06-22 22:10:00,1.0692,1.0692,1.0691,1.0691,196000001.0
2007-06-22 22:11:00,1.0687,1.0692,1.0687,1.0692,79800000.0
2007-06-22 22:12:00,1.0692,1.0692,1.0691,1.0692,259199999.0
2007-06-22 22:13:00,1.0692,1.0694,1.0692,1.0692,245000000.0
2007-06-22 22:14:00,1.0692,1.0693,1.0691,1.0691,144000000.0
2007-06-22 22:15:00,1.0691,1.0691,1.069,1.069,80000000.0
2007-06-22 22:16:00,1.0691,1.0691,1.0689,1.0689,195899999.0
2007-06-22 22:17:00,1.069,1.069,1.0689,1.0689,217500000.0
2007-06-22 22:18:00,1.0689,1.0689,1.0688,1.06885,190999993.0
2007-06-22 22:19:00,1.069,1.0691,1.069,1.0691,40800000.0
2007-06-22 22:20:00,1.0691,1.0691,1.069,1.069,121599999.0
2007-06-22 22:21:00,1.069,1.0692,1.069,1.0691,319899995.0
2007-06-22 22:22:00,1.069,1.0691,1.069,1.0691,31200000.0
2007-06-22 22:23:00,1.0691,1.0691,1.069,1.069,33600000.0
2007-06-22 22:24:00,1.0689,1.069,1.0689,1.069,22300000.0
2007-06-22 22:25:00,1.069,1.0691,1.069,1.069,171399998.0
2007-06-22 22:26:00,1.069,1.0691,1.0689,1.0691,280299999.0
2007-06-22 22:27:00,1.069,1.0691,1.069,1.069,205800000.0
2007-06-22 22:28:00,1.069,1.069,1.0688,1.069,317999999.0
2007-06-22 22:29:00,1.069,1.069,1.069,1.069,281600003.0
2007-06-22 22:30:00,1.069,1.069,1.0689,1.0689,106400001.0
2007-06-22 22:31:00,1.0689,1.0689,1.0689,1.0689,38400000.0
2007-06-22 22:32:00,1.0689,1.069,1.0688,1.069,40700001.0
2007-06-22 22:33:00,1.069,1.0692,1.0689,1.0692,348599996.0
2007-06-22 22:34:00,1.0691,1.0693,1.0691,1.0693,186800002.0
2007-06-22 22:35:00,1.0693,1.0693,1.0693,1.0693,19200000.0
2007-06-22 22:36:00,1.0693,1.0693,1.06895,1.0691,293199999.0
2007-06-22 22:37:00,1.0691,1.0691,1.0691,1.0691,32700000.0
2007-06-22 22:38:00,1.0691,1.0692,1.069,1.069,313900000.0
2007-06-22 22:39:00,1.0691,1.0692,1.069,1.069,121600000.0
2007-06-22 22:40:00,1.06877,1.06887,1.06877,1.06883,59700002.0
2007-06-22 22:41:00,1.069,1.0691,1.069,1.0691,18300000.0
2007-06-22 22:42:00,1.06874,1.06887,1.06873,1.06873,139499998.0
2007-06-22 22:43:00,1.06883,1.06883,1.06864,1.06869,96299998.0
2007-06-22 22:44:00,1.069,1.0691,1.069,1.0691,121700000.0
2007-06-22 22:45:00,1.0691,1.0691,1.069,1.069,52000000.0
2007-06-22 22:46:00,1.069,1.0691,1.069,1.069,75200000.0
2007-06-22 22:47:00,1.069,1.0691,1.0688,1.0688,417800002.0
2007-06-22 22:48:00,1.0689,1.0689,1.0687,1.0687,154000001.0
2007-06-22 22:49:00,1.0687,1.069,1.0684,1.069,1145100002.0
2007-06-22 22:50:00,1.069,1.069,1.0685,1.0688,264999999.0
2007-06-22 22:51:00,1.0688,1.0688,1.0688,1.0688,4800000.0
2007-06-22 22:52:00,1.0688,1.0688,1.0685,1.0685,195600000.0
2007-06-22 22:53:00,1.0685,1.0688,1.0685,1.0688,25500000.0
2007-06-22 22:54:00,1.0688,1.0689,1.0688,1.0689,29600000.0
2007-06-22 22:55:00,1.0689,1.0689,1.0688,1.0688,52000000.0
2007-06-22 22:56:00,1.0688,1.0688,1.0685,1.0685,103400000.0
2007-06-22 22:57:00,1.0686,1.0687,1.0686,1.0687,29200000.0
2007-06-22 22:58:00,1.0686,1.0686,1.0684,1.0685,330699999.0
2007-06-22 22:59:00,1.0684,1.0684,1.0678,1.0678,49600000.0
2007-06-25 00:09:00,1.0686,1.0686,1.0686,1.0686,30000000.0
2007-06-25 00:24:00,1.0684,1.0684,1.0684,1.0684,30000000.0
2007-06-25 00:25:00,1.0683,1.0683,1.0682,1.0682,30000000.0
2007-06-25 00:27:00,1.0683,1.0683,1.0683,1.0683,30000000.0
2007-06-25 00:28:00,1.0684,1.0684,1.0683,1.0683,30000000.0
2007-06-25 00:32:00,1.0684,1.0684,1.0683,1.0683,30000000.0
2007-06-25 00:37:00,1.0684,1.0684,1.0684,1.0684,30000000.0
2007-06-25 00:38:00,1.0683,1.0683,1.0683,1.0683,30000000.0
2007-06-25 00:39:00,1.0682,1.0682,1.0682,1.0682,30000000.0
2007-06-25 00:45:00,1.0683,1.0683,1.0683,1.0683,30000000.0
2007-06-25 00:50:00,1.0684,1.0684,1.0683,1.0683,30000000.0
2007-06-25 00:51:00,1.0684,1.0686,1.0683,1.0686,30000000.0
2007-06-25 00:53:00,1.0688,1.0688,1.0686,1.0686,30000000.0
2007-06-25 00:59:00,1.0684,1.0684,1.0684,1.0684,30000000.0
2007-06-25 01:05:00,1.0683,1.0683,1.0683,1.0683,30000000.0
2007-06-25 01:07:00,1.0684,1.0687,1.0684,1.0684,30000000.0
2007-06-25 01:10:00,1.0683,1.0683,1.0683,1.0683,30000000.0
2007-06-25 01:12:00,1.0684,1.0684,1.0682,1.0682,30000000.0
2007-06-25 01:13:00,1.068,1.0682,1.068,1.0682,30000000.0
2007-06-25 01:14:00,1.0681,1.0682,1.0681,1.0681,30000000.0
2007-06-25 01:17:00,1.0682,1.0682,1.0682,1.0682,30000000.0
2007-06-25 01:24:00,1.0681,1.0682,1.0681,1.0682,30000000.0
2007-06-25 01:35:00,1.0681,1.0681,1.0681,1.0681,30000000.0
2007-06-25 01:41:00,1.068,1.068,1.068,1.068,30000000.0
2007-06-25 01:44:00,1.0681,1.0682,1.0681,1.0682,30000000.0
2007-06-25 01:47:00,1.0683,1.0683,1.0682,1.0682,30000000.0
2007-06-25 01:49:00,1.0683,1.0683,1.0683,1.0683,30000000.0
2007-06-25 01:50:00,1.0684,1.0684,1.0684,1.0684,30000000.0
2007-06-25 01:51:00,1.0683,1.0684,1.0682,1.0684,30000000.0
2007-06-25 01:52:00,1.0683,1.0683,1.0683,1.0683,30000000.0
2007-06-25 01:55:00,1.0684,1.0684,1.0684,1.0684,30000000.0
2007-06-25 02:00:00,1.06845,1.0685,1.06845,1.06845,30000000.0
2007-06-25 02:01:00,1.06845,1.06845,1.06845,1.06845,16299999.0
2007-06-25 02:02:00,1.0685,1.0685,1.06845,1.06845,11200000.0
2007-06-25 02:03:00,1.06819,1.06831,1.06819,1.06822,90900001.0
2007-06-25 02:04:00,1.06818,1.06839,1.06801,1.06806,245199998.0
2007-06-25 02:05:00,1.06845,1.06845,1.06845,1.06845,12900000.0
2007-06-25 02:06:00,1.06845,1.06845,1.0683,1.0683,58000001.0
2007-06-25 02:07:00,1.06809,1.06827,1.06799,1.0681,214500002.0
2007-06-25 02:08:00,1.0683,1.0683,1.0683,1.0683,25700001.0
2007-06-25 02:09:00,1.0683,1.06845,1.0683,1.06845,62400001.0
2007-06-25 02:10:00,1.06804,1.06811,1.06803,1.06811,117200003.0
2007-06-25 02:11:00,1.06845,1.06845,1.06845,1.06845,4300000.0
2007-06-25 02:12:00,1.06845,1.06845,1.06845,1.06845,8600000.0
2007-06-25 02:13:00,1.06845,1.06845,1.0684,1.0684,24100000.0
2007-06-25 02:14:00,1.06801,1.06816,1.06801,1.06816,83600000.0
2007-06-25 02:15:00,1.06812,1.06812,1.06805,1.06806,92800000.0
2007-06-25 02:16:00,1.06794,1.06815,1.06794,1.0681,58000000.0
2007-06-25 02:17:00,1.06845,1.06845,1.06845,1.06845,19100000.0
2007-06-25 02:18:00,1.06822,1.06827,1.06804,1.06827,179900000.0
2007-06-25 02:19:00,1.06832,1.06832,1.06819,1.06819,256299999.0
2007-06-25 02:20:00,1.06801,1.06824,1.06801,1.06813,97200001.0
2007-06-25 02:21:00,1.06818,1.06818,1.06812,1.06812,303700008.0
2007-06-25 02:22:00,1.06808,1.06808,1.06803,1.06808,154899997.0
2007-06-25 02:23:00,1.06845,1.06845,1.06845,1.06845,9500000.0
2007-06-25 02:24:00,1.06845,1.06845,1.0682,1.0683,71000001.0
2007-06-25 02:25:00,1.0683,1.0683,1.0683,1.0683,2400000.0
2007-06-25 02:26:00,1.06796,1.06803,1.0678,1.06793,290600001.0
2007-06-25 02:27:00,1.06815,1.06815,1.06803,1.06803,117000002.0
2007-06-25 02:28:00,1.06807,1.06818,1.06807,1.06817,104600002.0
2007-06-25 02:29:00,1.068,1.06814,1.068,1.06805,82100001.0
2007-06-25 02:30:00,1.06807,1.06818,1.06803,1.06803,365100001.0
2007-06-25 02:31:00,1.068,1.06819,1.06795,1.06797,651000003.0
2007-06-25 02:32:00,1.06807,1.06818,1.06798,1.068,270600000.0
2007-06-25 02:33:00,1.068,1.06813,1.068,1.06808,368700002.0
2007-06-25 02:34:00,1.06822,1.06822,1.06789,1.06795,122600000.0
2007-06-25 02:35:00,1.0683,1.0683,1.06825,1.06825,52800000.0
2007-06-25 02:36:00,1.0683,1.0684,1.06825,1.06825,55100000.0
2007-06-25 02:37:00,1.06783,1.06783,1.06782,1.06783,20800000.0
2007-06-25 02:38:00,1.06808,1.06808,1.06785,1.06785,33900000.0
2007-06-25 02:39:00,1.06825,1.06825,1.06825,1.06825,4800000.0
2007-06-25 02:40:00,1.06798,1.06798,1.06778,1.06793,40800000.0
2007-06-25 02:41:00,1.06808,1.06808,1.06794,1.06794,31500000.0
2007-06-25 02:42:00,1.06825,1.06825,1.0682,1.0682,29400000.0
2007-06-25 02:43:00,1.0679,1.06808,1.06789,1.06789,19100000.0
2007-06-25 02:44:00,1.06825,1.06825,1.06825,1.06825,1400000.0
2007-06-25 02:45:00,1.06825,1.06825,1.068,1.0682,87800001.0
2007-06-25 02:46:00,1.0682,1.0684,1.0682,1.0684,32400000.0
2007-06-25 02:47:00,1.0684,1.0685,1.06835,1.0684,64600000.0
2007-06-25 02:48:00,1.0684,1.0684,1.0684,1.0684,17600000.0
2007-06-25 02:49:00,1.0684,1.0684,1.0684,1.0684,8800000.0
2007-06-25 02:50:00,1.0684,1.0684,1.0684,1.0684,91400003.0
2007-06-25 02:51:00,1.0684,1.0685,1.0683,1.0685,165700000.0
2007-06-25 02:52:00,1.0685,1.0686,1.0682,1.0682,592600000.0
2007-06-25 02:53:00,1.0682,1.0685,1.0682,1.0685,225800000.0
2007-06-25 02:54:00,1.0686,1.0693,1.06855,1.0693,638899997.0
2007-06-25 02:55:00,1.0691,1.0695,1.06855,1.0687,294800004.0
2007-06-25 02:56:00,1.0687,1.0687,1.06855,1.0687,60000000.0
2007-06-25 02:57:00,1.0687,1.0687,1.06865,1.06865,33100000.0
2007-06-25 02:58:00,1.0687,1.0688,1.0687,1.0687,81700000.0
2007-06-25 02:59:00,1.0687,1.0687,1.06855,1.06855,43800000.0
2007-06-25 03:00:00,1.0686,1.0686,1.06855,1.06855,4400000.0
2007-06-25 03:01:00,1.06835,1.0684,1.06835,1.0684,17600000.0
2007-06-25 03:02:00,1.0683,1.0684,1.0683,1.0684,27200000.0
2007-06-25 03:03:00,1.06844,1.06861,1.06843,1.06843,60700000.0
2007-06-25 03:04:00,1.06837,1.06837,1.06825,1.06825,54400000.0
2007-06-25 03:05:00,1.06865,1.0687,1.0686,1.0686,156300000.0
2007-06-25 03:06:00,1.0686,1.0686,1.0686,1.0686,10400000.0
2007-06-25 03:07:00,1.0686,1.0686,1.0686,1.0686,1000000.0
2007-06-25 03:08:00,1.0685,1.0686,1.0685,1.0686,5600000.0
2007-06-25 03:09:00,1.0686,1.0686,1.0686,1.0686,3300000.0
2007-06-25 03:10:00,1.0686,1.0686,1.0685,1.0685,14400000.0
2007-06-25 03:11:00,1.06855,1.06855,1.06855,1.06855,4900000.0
2007-06-25 03:12:00,1.06855,1.06855,1.0685,1.06855,106200002.0
2007-06-25 03:13:00,1.06855,1.06855,1.06845,1.06855,42200001.0
2007-06-25 03:14:00,1.06824,1.06834,1.06818,1.06818,130100000.0
2007-06-25 03:15:00,1.06842,1.06845,1.0684,1.06844,110300002.0
2007-06-25 03:16:00,1.06827,1.06827,1.06803,1.06825,131999999.0
2007-06-25 03:17:00,1.0685,1.0685,1.0685,1.0685,69500001.0
2007-06-25 03:18:00,1.0686,1.0686,1.0686,1.0686,400000.0
2007-06-25 03:19:00,1.0686,1.0686,1.0686,1.0686,1200000.0
2007-06-25 03:20:00,1.06835,1.06852,1.06807,1.0685,142000001.0
2007-06-25 03:21:00,1.06851,1.06859,1.06846,1.0685,248200000.0
2007-06-25 03:22:00,1.0686,1.06865,1.0686,1.06865,3900000.0
2007-06-25 03:23:00,1.06835,1.06847,1.06826,1.06826,122499997.0
2007-06-25 03:24:00,1.06843,1.06855,1.06843,1.0685,56599998.0
2007-06-25 03:25:00,1.06852,1.06852,1.06847,1.06852,28900000.0
2007-06-25 03:26:00,1.0687,1.0687,1.0687,1.0687,4800000.0
2007-06-25 03:27:00,1.0687,1.0687,1.0686,1.0687,46200000.0
2007-06-25 03:28:00,1.0686,1.06865,1.0686,1.0686,43800001.0
2007-06-25 03:29:00,1.06855,1.0686,1.06855,1.0686,26300000.0
2007-06-25 03:30:00,1.0686,1.0686,1.0686,1.0686,2700000.0
2007-06-25 03:31:00,1.0686,1.0686,1.0686,1.0686,800000.0
2007-06-25 03:32:00,1.0686,1.0686,1.0686,1.0686,3400000.0
2007-06-25 03:33:00,1.06825,1.06831,1.06823,1.06826,78900000.0
2007-06-25 03:34:00,1.06837,1.06837,1.06828,1.06836,74800000.0
2007-06-25 03:35:00,1.06848,1.06848,1.06844,1.06844,58900000.0
2007-06-25 03:36:00,1.06835,1.06835,1.06835,1.06835,6400000.0
2007-06-25 03:37:00,1.06851,1.06855,1.06848,1.06848,73400000.0
2007-06-25 03:38:00,1.0686,1.0686,1.06855,1.06855,7400000.0
2007-06-25 03:39:00,1.0682,1.06838,1.06812,1.06813,130800004.0
2007-06-25 03:40:00,1.06832,1.06847,1.0682,1.0682,48700000.0
2007-06-25 03:41:00,1.06828,1.06832,1.06828,1.0683,43200000.0
2007-06-25 03:42:00,1.0686,1.0686,1.0686,1.0686,3900000.0
2007-06-25 03:43:00,1.06825,1.06837,1.06817,1.06836,482200004.0
2007-06-25 03:44:00,1.06815,1.06828,1.06812,1.06815,168399999.0
2007-06-25 03:45:00,1.0685,1.0685,1.0685,1.0685,10300000.0
2007-06-25 03:46:00,1.06815,1.0683,1.06815,1.0682,82400000.0
2007-06-25 03:47:00,1.06823,1.06834,1.06823,1.06834,26500000.0
2007-06-25 03:48:00,1.06831,1.06831,1.06801,1.06829,172399999.0
2007-06-25 03:49:00,1.0682,1.06823,1.0682,1.06823,58200001.0
2007-06-25 03:50:00,1.0686,1.0686,1.0686,1.0686,4800000.0
2007-06-25 03:51:00,1.06835,1.06835,1.06815,1.06833,95500000.0
2007-06-25 03:52:00,1.06842,1.06842,1.06838,1.06838,61400000.0
2007-06-25 03:53:00,1.06842,1.06842,1.06842,1.06842,4000000.0
2007-06-25 03:54:00,1.06865,1.06865,1.06865,1.06865,3200000.0
2007-06-25 03:55:00,1.0686,1.06875,1.06855,1.06865,146200001.0
2007-06-25 03:56:00,1.0684,1.0684,1.06835,1.06835,25800000.0
2007-06-25 03:57:00,1.06825,1.06839,1.06825,1.06827,150800001.0
2007-06-25 03:58:00,1.0684,1.06846,1.06831,1.06843,89400001.0
2007-06-25 03:59:00,1.06835,1.06845,1.06835,1.06835,115000001.0
2007-06-25 04:00:00,1.0683,1.06835,1.0683,1.06835,29500000.0
2007-06-25 04:01:00,1.06826,1.0684,1.06826,1.0684,66800000.0
2007-06-25 04:02:00,1.06838,1.06842,1.06835,1.06835,54400001.0
2007-06-25 04:03:00,1.0686,1.0686,1.0686,1.0686,62300001.0
2007-06-25 04:04:00,1.0686,1.0688,1.0686,1.0688,343600001.0
2007-06-25 04:05:00,1.0688,1.069,1.06865,1.069,579000000.0
2007-06-25 04:06:00,1.069,1.069,1.0686,1.0689,1021699998.0
2007-06-25 04:07:00,1.0689,1.0692,1.0686,1.06905,475000006.0
2007-06-25 04:08:00,1.06905,1.0692,1.0689,1.0692,378300001.0
2007-06-25 04:09:00,1.0692,1.06945,1.0692,1.06935,320099997.0
2007-06-25 04:10:00,1.0694,1.0694,1.0694,1.0694,34299999.0
2007-06-25 04:11:00,1.0694,1.0694,1.0692,1.0692,193400000.0
2007-06-25 04:12:00,1.0692,1.0692,1.0692,1.0692,31200000.0
2007-06-25 04:13:00,1.0692,1.0692,1.0692,1.0692,15400000.0
2007-06-25 04:14:00,1.0693,1.0693,1.06925,1.06925,147999999.0
2007-06-25 04:15:00,1.0693,1.0693,1.0693,1.0693,75200001.0
2007-06-25 04:16:00,1.0693,1.0693,1.0693,1.0693,8800000.0
2007-06-25 04:17:00,1.0693,1.0693,1.0693,1.0693,17600000.0
2007-06-25 04:18:00,1.0693,1.0693,1.06925,1.06925,20800000.0
2007-06-25 04:19:00,1.06925,1.0693,1.06925,1.0693,38400000.0
2007-06-25 04:20:00,1.0693,1.0693,1.0693,1.0693,10200000.0
2007-06-25 04:21:00,1.0693,1.0693,1.0693,1.0693,17600000.0
2007-06-25 04:22:00,1.0693,1.0693,1.0693,1.0693,8900000.0
2007-06-25 04:23:00,1.0693,1.0693,1.0693,1.0693,8800000.0
2007-06-25 04:24:00,1.06915,1.06915,1.06915,1.06915,1100000.0
2007-06-25 04:25:00,1.0693,1.0695,1.06925,1.0693,163699999.0
2007-06-25 04:26:00,1.06925,1.0693,1.06925,1.0693,33700000.0
2007-06-25 04:27:00,1.0693,1.0693,1.0693,1.0693,17700000.0
2007-06-25 04:28:00,1.0691,1.06919,1.06909,1.06909,59400000.0
2007-06-25 04:29:00,1.0693,1.0693,1.06895,1.0692,373700001.0
2007-06-25 04:30:00,1.06885,1.06899,1.06874,1.06899,53800000.0
2007-06-25 04:31:00,1.06899,1.06915,1.06899,1.06915,4300000.0
2007-06-25 04:32:00,1.06903,1.06903,1.0687,1.06892,93800000.0
2007-06-25 04:33:00,1.06881,1.06913,1.06881,1.06913,448900001.0
2007-06-25 04:34:00,1.0693,1.0693,1.0693,1.0693,7200000.0
2007-06-25 04:35:00,1.06905,1.06905,1.06905,1.06905,28100000.0
2007-06-25 04:36:00,1.06895,1.069,1.06874,1.069,45500000.0
2007-06-25 04:37:00,1.0691,1.0691,1.0691,1.0691,4800000.0
2007-06-25 04:38:00,1.06896,1.06915,1.06886,1.06909,81300000.0
2007-06-25 04:39:00,1.06905,1.0691,1.06892,1.06895,127700000.0
2007-06-25 04:40:00,1.06895,1.0691,1.06892,1.069,304300001.0
2007-06-25 04:41:00,1.06935,1.06935,1.06915,1.06915,113600000.0
2007-06-25 04:42:00,1.06891,1.06899,1.06869,1.06886,175500001.0
2007-06-25 04:43:00,1.0692,1.0692,1.0692,1.0692,6700000.0
2007-06-25 04:44:00,1.0692,1.0692,1.06915,1.06915,26200000.0
2007-06-25 04:45:00,1.06915,1.06915,1.0691,1.0691,38900000.0
2007-06-25 04:46:00,1.06875,1.06875,1.06861,1.06872,107699997.0
2007-06-25 04:47:00,1.0691,1.0691,1.0691,1.0691,200000.0
2007-06-25 04:48:00,1.0691,1.0691,1.06905,1.06905,20300000.0
2007-06-25 04:49:00,1.0691,1.0691,1.0691,1.0691,9600000.0
2007-06-25 04:50:00,1.0691,1.0691,1.069,1.0691,82600000.0
2007-06-25 04:51:00,1.0691,1.06915,1.0691,1.0691,27900000.0
2007-06-25 04:52:00,1.0691,1.0691,1.0691,1.0691,5100000.0
2007-06-25 04:53:00,1.06915,1.06915,1.06915,1.06915,8000000.0
2007-06-25 04:54:00,1.06888,1.06902,1.06887,1.06902,127900000.0
2007-06-25 04:55:00,1.06915,1.0693,1.06915,1.0692,14800000.0
2007-06-25 04:56:00,1.06915,1.0692,1.06915,1.06915,9200000.0
2007-06-25 04:57:00,1.06915,1.06915,1.0691,1.0691,4500000.0
2007-06-25 04:58:00,1.0691,1.06925,1.0691,1.0691,121600000.0
2007-06-25 04:59:00,1.0691,1.0691,1.06905,1.0691,85200000.0
2007-06-25 05:00:00,1.0691,1.0691,1.0691,1.0691,34600000.0
2007-06-25 05:01:00,1.06905,1.0691,1.06905,1.0691,107900000.0
2007-06-25 05:02:00,1.0691,1.0691,1.06905,1.0691,106700000.0
2007-06-25 05:03:00,1.0691,1.0691,1.0691,1.0691,10400000.0
2007-06-25 05:04:00,1.0691,1.0691,1.0691,1.0691,6700000.0
2007-06-25 05:05:00,1.0691,1.0691,1.06905,1.0691,21100000.0
2007-06-25 05:06:00,1.0691,1.0691,1.0691,1.0691,6700000.0
2007-06-25 05:07:00,1.0691,1.0691,1.0691,1.0691,19500000.0
2007-06-25 05:08:00,1.0691,1.0691,1.0691,1.0691,6700000.0
2007-06-25 05:09:00,1.0691,1.0691,1.0691,1.0691,6400000.0
2007-06-25 05:10:00,1.0689,1.0689,1.0689,1.0689,59700001.0
2007-06-25 05:11:00,1.0691,1.0691,1.0691,1.0691,6700000.0
2007-06-25 05:12:00,1.06887,1.0689,1.06885,1.0689,424899999.0
2007-06-25 05:13:00,1.0691,1.0691,1.0691,1.0691,20100000.0
2007-06-25 05:14:00,1.0691,1.0691,1.0691,1.0691,6400000.0
2007-06-25 05:15:00,1.0691,1.0691,1.0691,1.0691,6700000.0
2007-06-25 05:16:00,1.06883,1.06888,1.06876,1.06888,177700000.0
2007-06-25 05:17:00,1.0691,1.0691,1.0691,1.0691,6400000.0
2007-06-25 05:18:00,1.0691,1.06915,1.0691,1.06915,27300000.0
2007-06-25 05:19:00,1.06904,1.06904,1.06892,1.06898,161399995.0
2007-06-25 05:20:00,1.06915,1.06915,1.06915,1.06915,3200000.0
2007-06-25 05:21:00,1.06925,1.06925,1.06915,1.0692,22800000.0
2007-06-25 05:22:00,1.06915,1.06915,1.06915,1.06915,6400000.0
2007-06-25 05:23:00,1.06915,1.06915,1.06915,1.06915,3700000.0
2007-06-25 05:24:00,1.06915,1.06915,1.06915,1.06915,3600000.0
2007-06-25 05:25:00,1.0689,1.0689,1.0689,1.0689,32800000.0
2007-06-25 05:26:00,1.06915,1.06915,1.06905,1.06905,100000000.0
2007-06-25 05:27:00,1.06915,1.06915,1.0689,1.0689,222700000.0
2007-06-25 05:28:00,1.06848,1.06863,1.06845,1.06863,77000000.0
2007-06-25 05:29:00,1.0689,1.0689,1.0689,1.0689,12700000.0
2007-06-25 05:30:00,1.06867,1.0687,1.06867,1.0687,30400001.0
2007-06-25 05:31:00,1.06847,1.06866,1.06847,1.06862,193400002.0
2007-06-25 05:32:00,1.06846,1.06867,1.06846,1.06857,188900001.0
2007-06-25 05:33:00,1.0687,1.0687,1.06865,1.0687,175500002.0
2007-06-25 05:34:00,1.0689,1.0689,1.06885,1.06885,155399998.0
2007-06-25 05:35:00,1.06865,1.06869,1.06851,1.06862,716700006.0
2007-06-25 05:36:00,1.06862,1.06864,1.06846,1.06859,573100005.0
2007-06-25 05:37:00,1.0689,1.069,1.0689,1.069,35800001.0
2007-06-25 05:38:00,1.0689,1.0689,1.0689,1.0689,90700000.0
2007-06-25 05:39:00,1.06895,1.069,1.06895,1.069,12400000.0
2007-06-25 05:40:00,1.06895,1.06895,1.06895,1.06895,5600000.0
2007-06-25 05:41:00,1.069,1.069,1.069,1.069,5200000.0
2007-06-25 05:42:00,1.069,1.069,1.069,1.069,2700000.0
2007-06-25 05:43:00,1.06873,1.06875,1.06872,1.06872,149200000.0
2007-06-25 05:44:00,1.06865,1.06882,1.06864,1.0687,1209300003.0
2007-06-25 05:45:00,1.06862,1.0688,1.06862,1.06878,949099997.0
2007-06-25 05:46:00,1.069,1.069,1.069,1.069,400000.0
2007-06-25 05:47:00,1.06875,1.06875,1.06875,1.06875,26799999.0
2007-06-25 05:48:00,1.0688,1.06885,1.06875,1.06885,226199991.0
2007-06-25 05:49:00,1.069,1.069,1.069,1.069,5800000.0
2007-06-25 05:50:00,1.069,1.069,1.069,1.069,5800000.0
2007-06-25 05:51:00,1.0688,1.0688,1.0688,1.0688,16000000.0
2007-06-25 05:52:00,1.069,1.069,1.069,1.069,3300000.0
2007-06-25 05:53:00,1.069,1.069,1.069,1.069,2700000.0
2007-06-25 05:54:00,1.069,1.069,1.069,1.069,6200000.0
2007-06-25 05:55:00,1.069,1.06915,1.069,1.0691,231499998.0
2007-06-25 05:56:00,1.0691,1.06925,1.0691,1.06915,127799999.0
2007-06-25 05:57:00,1.06915,1.06915,1.0691,1.06915,62999999.0
2007-06-25 05:58:00,1.0692,1.0692,1.0692,1.0692,37600000.0
2007-06-25 05:59:00,1.06897,1.06905,1.06884,1.06884,123200000.0
2007-06-25 06:00:00,1.0692,1.0692,1.0692,1.0692,105100002.0
2007-06-25 06:01:00,1.0689,1.06899,1.06887,1.06896,109800000.0
2007-06-25 06:02:00,1.069,1.06908,1.069,1.06908,291700003.0
2007-06-25 06:03:00,1.0692,1.0693,1.0692,1.0692,118800000.0
2007-06-25 06:04:00,1.06915,1.06935,1.06915,1.06935,239899999.0
2007-06-25 06:05:00,1.06935,1.0696,1.06935,1.06955,164700000.0
2007-06-25 06:06:00,1.06955,1.0697,1.0694,1.0695,274300002.0
2007-06-25 06:07:00,1.0695,1.06975,1.0695,1.0697,415399997.0
2007-06-25 06:08:00,1.0697,1.0697,1.0697,1.0697,12800000.0
2007-06-25 06:09:00,1.0697,1.0697,1.0697,1.0697,12800000.0
2007-06-25 06:10:00,1.0697,1.0698,1.0697,1.0698,31900000.0
2007-06-25 06:11:00,1.0698,1.0698,1.0698,1.0698,8000000.0
2007-06-25 06:12:00,1.0698,1.0698,1.0698,1.0698,14400000.0
2007-06-25 06:13:00,1.0697,1.0697,1.0697,1.0697,63200000.0
2007-06-25 06:14:00,1.06937,1.06941,1.06919,1.06919,666099993.0
2007-06-25 06:15:00,1.0697,1.0697,1.0697,1.0697,8000000.0
2007-06-25 06:16:00,1.0697,1.0697,1.06965,1.0697,30700000.0
2007-06-25 06:17:00,1.0697,1.0697,1.0693,1.0695,762700001.0
2007-06-25 06:18:00,1.0695,1.0695,1.06935,1.06935,25600000.0
2007-06-25 06:19:00,1.0694,1.0696,1.06935,1.06935,66600000.0
2007-06-25 06:20:00,1.0694,1.0695,1.0694,1.0695,685000011.0
2007-06-25 06:21:00,1.06945,1.0695,1.0694,1.0695,125400001.0
2007-06-25 06:22:00,1.06904,1.06937,1.06904,1.06928,1036800000.0
2007-06-25 06:23:00,1.0695,1.0695,1.0695,1.0695,13300000.0
2007-06-25 06:24:00,1.0695,1.0695,1.06925,1.06925,42400000.0
2007-06-25 06:25:00,1.06925,1.06925,1.069,1.0691,114999998.0
2007-06-25 06:26:00,1.0692,1.0692,1.0692,1.0692,1000000.0
2007-06-25 06:27:00,1.0692,1.0692,1.06915,1.06915,6000000.0
2007-06-25 06:28:00,1.06915,1.06915,1.06915,1.06915,4000000.0
2007-06-25 06:29:00,1.06917,1.06917,1.06905,1.06905,208199999.0
2007-06-25 06:30:00,1.0692,1.0693,1.0691,1.0691,43700000.0
2007-06-25 06:31:00,1.06901,1.06914,1.06901,1.06914,756300000.0
2007-06-25 06:32:00,1.0692,1.0692,1.0692,1.0692,500000.0
2007-06-25 06:33:00,1.06906,1.06907,1.06901,1.06901,786800009.0
2007-06-25 06:34:00,1.06915,1.06915,1.0691,1.0691,75500000.0
2007-06-25 06:35:00,1.06874,1.06892,1.06874,1.06892,81300000.0
2007-06-25 06:36:00,1.0691,1.0692,1.0691,1.0692,37000000.0
2007-06-25 06:37:00,1.0692,1.0692,1.0692,1.0692,6900000.0
2007-06-25 06:38:00,1.06881,1.06886,1.06873,1.06873,66200001.0
2007-06-25 06:39:00,1.06876,1.06887,1.06874,1.06882,144900002.0
2007-06-25 06:40:00,1.0692,1.0692,1.0692,1.0692,27400000.0
2007-06-25 06:41:00,1.06925,1.0693,1.0692,1.0692,10800000.0
2007-06-25 06:42:00,1.0692,1.0693,1.0691,1.0691,39100000.0
2007-06-25 06:43:00,1.0691,1.06925,1.06905,1.06915,249299999.0
2007-06-25 06:44:00,1.06925,1.06925,1.0692,1.0692,24800000.0
2007-06-25 06:45:00,1.06879,1.06894,1.06875,1.06894,15900000.0
2007-06-25 06:46:00,1.06898,1.06911,1.0689,1.06895,39600000.0
2007-06-25 06:47:00,1.0688,1.06888,1.06877,1.06887,43700000.0
2007-06-25 06:48:00,1.0692,1.0692,1.0692,1.0692,12000000.0
2007-06-25 06:49:00,1.0692,1.0692,1.0692,1.0692,4000000.0
2007-06-25 06:50:00,1.06898,1.06899,1.0687,1.0687,75700000.0
2007-06-25 06:51:00,1.06915,1.06915,1.069,1.06905,34600000.0
2007-06-25 06:52:00,1.0691,1.0691,1.0691,1.0691,4000000.0
2007-06-25 06:53:00,1.0691,1.0691,1.069,1.069,17200000.0
2007-06-25 06:54:00,1.069,1.069,1.069,1.069,7000000.0
2007-06-25 06:55:00,1.06882,1.06885,1.0688,1.06882,272699995.0
2007-06-25 06:56:00,1.06883,1.06883,1.06858,1.0686,909400000.0
2007-06-25 06:57:00,1.069,1.06905,1.069,1.06905,11300000.0
2007-06-25 06:58:00,1.0687,1.06892,1.0687,1.06885,945000002.0
2007-06-25 06:59:00,1.06905,1.06905,1.06905,1.06905,12800000.0
2007-06-25 07:00:00,1.06888,1.06903,1.06868,1.06888,2045000001.0
2007-06-25 07:01:00,1.0688,1.06905,1.0688,1.06882,803300002.0
2007-06-25 07:02:00,1.06879,1.06894,1.06863,1.0688,1125299993.0
2007-06-25 07:03:00,1.06905,1.06905,1.0689,1.0689,44800000.0
2007-06-25 07:04:00,1.0689,1.069,1.0689,1.069,15900000.0
2007-06-25 07:05:00,1.069,1.0696,1.069,1.06935,1560100001.0
2007-06-25 07:06:00,1.06935,1.06955,1.0692,1.0693,184900001.0
2007-06-25 07:07:00,1.0693,1.0693,1.0692,1.06925,239800001.0
2007-06-25 07:08:00,1.06925,1.06935,1.0692,1.0693,259000000.0
2007-06-25 07:09:00,1.0693,1.0696,1.0693,1.06935,259100004.0
2007-06-25 07:10:00,1.0694,1.0695,1.0692,1.06925,180500000.0
2007-06-25 07:11:00,1.0693,1.0696,1.0693,1.06935,180500000.0
2007-06-25 07:12:00,1.0692,1.06927,1.06915,1.06922,291899998.0
2007-06-25 07:13:00,1.0694,1.0695,1.0693,1.0695,187099997.0
2007-06-25 07:14:00,1.0696,1.0701,1.06945,1.0701,869299998.0
2007-06-25 07:15:00,1.06995,1.0702,1.06975,1.07,332100000.0
2007-06-25 07:16:00,1.07,1.07025,1.07,1.07015,350100003.0
2007-06-25 07:17:00,1.07015,1.07015,1.07015,1.07015,8000000.0
2007-06-25 07:18:00,1.0701,1.07025,1.0701,1.07015,150299998.0
2007-06-25 07:19:00,1.06991,1.07014,1.06991,1.07011,5600000.0
2007-06-25 07:20:00,1.07025,1.07025,1.0702,1.0702,18400000.0
2007-06-25 07:21:00,1.0702,1.0702,1.07015,1.07015,56800000.0
2007-06-25 07:22:00,1.07015,1.07015,1.07015,1.07015,1600000.0
2007-06-25 07:23:00,1.0702,1.0702,1.07015,1.07015,9600000.0
2007-06-25 07:24:00,1.0702,1.0703,1.07015,1.0702,126800000.0
2007-06-25 07:25:00,1.07015,1.0708,1.07015,1.0707,1022900003.0
2007-06-25 07:26:00,1.0707,1.0709,1.0707,1.0709,279000005.0
2007-06-25 07:27:00,1.07085,1.0709,1.0708,1.0709,39099998.0
2007-06-25 07:28:00,1.07085,1.07085,1.0708,1.0708,149100000.0
2007-06-25 07:29:00,1.0708,1.0711,1.0708,1.07085,473099998.0
2007-06-25 07:30:00,1.0709,1.07095,1.07085,1.07095,77799999.0
2007-06-25 07:31:00,1.0709,1.0709,1.0709,1.0709,76000000.0
2007-06-25 07:32:00,1.0709,1.0709,1.07085,1.07085,111200000.0
2007-06-25 07:33:00,1.0709,1.07095,1.07085,1.0709,148399999.0
2007-06-25 07:34:00,1.0709,1.07125,1.0709,1.0712,418899998.0
2007-06-25 07:35:00,1.0712,1.07135,1.0712,1.07125,120300000.0
2007-06-25 07:36:00,1.07084,1.07103,1.07084,1.07086,210900000.0
2007-06-25 07:37:00,1.0712,1.07125,1.0712,1.0712,205400000.0
2007-06-25 07:38:00,1.0712,1.07125,1.0712,1.0712,67200000.0
2007-06-25 07:39:00,1.0712,1.07125,1.0712,1.0712,21600000.0
2007-06-25 07:40:00,1.0712,1.0712,1.0712,1.0712,60400000.0
2007-06-25 07:41:00,1.0712,1.07125,1.0712,1.07125,11600000.0
2007-06-25 07:42:00,1.07125,1.07125,1.07125,1.07125,3200000.0
2007-06-25 07:43:00,1.07125,1.07185,1.07125,1.07185,552499998.0
2007-06-25 07:44:00,1.0719,1.0722,1.07185,1.0722,942000004.0
2007-06-25 07:45:00,1.0722,1.0726,1.0721,1.0722,606199998.0
2007-06-25 07:46:00,1.0722,1.0726,1.0722,1.0723,806600002.0
2007-06-25 07:47:00,1.0723,1.07235,1.0722,1.0722,273300000.0
2007-06-25 07:48:00,1.0722,1.0722,1.072,1.072,111000000.0
2007-06-25 07:49:00,1.072,1.0721,1.0717,1.07185,1134800000.0
2007-06-25 07:50:00,1.0719,1.072,1.07185,1.0719,425799999.0
2007-06-25 07:51:00,1.0719,1.0719,1.0718,1.0718,148600000.0
2007-06-25 07:52:00,1.0718,1.07185,1.07155,1.07155,204400000.0
2007-06-25 07:53:00,1.07155,1.07155,1.0715,1.0715,159400000.0
2007-06-25 07:54:00,1.07155,1.0716,1.0715,1.0715,103200000.0
2007-06-25 07:55:00,1.0715,1.07155,1.0713,1.0714,274599999.0
2007-06-25 07:56:00,1.0714,1.07175,1.0714,1.0716,714000004.0
2007-06-25 07:57:00,1.0717,1.0717,1.0717,1.0717,19200000.0
2007-06-25 07:58:00,1.0717,1.0718,1.07165,1.0718,258900000.0
2007-06-25 07:59:00,1.0718,1.0721,1.0717,1.0721,490800000.0
2007-06-25 08:00:00,1.0721,1.0725,1.0721,1.0725,333900000.0
2007-06-25 08:01:00,1.0725,1.0727,1.07235,1.07255,808899996.0
2007-06-25 08:02:00,1.0726,1.0726,1.0724,1.07255,250099998.0
2007-06-25 08:03:00,1.0726,1.0726,1.07255,1.0726,50100000.0
2007-06-25 08:04:00,1.0726,1.0726,1.0726,1.0726,47700000.0
2007-06-25 08:05:00,1.0726,1.0727,1.0725,1.07265,122400000.0
2007-06-25 08:06:00,1.07265,1.07265,1.07245,1.0726,289100003.0
2007-06-25 08:07:00,1.0726,1.0726,1.07235,1.0724,416499999.0
2007-06-25 08:08:00,1.0725,1.07255,1.07235,1.07245,547300009.0
2007-06-25 08:09:00,1.0725,1.0725,1.07245,1.07245,172200000.0
2007-06-25 08:10:00,1.0725,1.0726,1.0725,1.07255,96000000.0
2007-06-25 08:11:00,1.0726,1.0726,1.0725,1.0725,54400000.0
2007-06-25 08:12:00,1.0725,1.0725,1.0725,1.0725,43400000.0
2007-06-25 08:13:00,1.0725,1.0726,1.0725,1.0726,24500000.0
2007-06-25 08:14:00,1.0726,1.0726,1.0725,1.0725,133300000.0
2007-06-25 08:15:00,1.07245,1.0725,1.07245,1.07245,27700000.0
2007-06-25 08:16:00,1.0725,1.0725,1.0725,1.0725,12000000.0
2007-06-25 08:17:00,1.0725,1.0725,1.07225,1.07225,213300000.0
2007-06-25 08:18:00,1.0723,1.0723,1.07225,1.07225,26600000.0
2007-06-25 08:19:00,1.07213,1.07213,1.07213,1.07213,800000.0
2007-06-25 08:20:00,1.0723,1.0723,1.0723,1.0723,6400000.0
2007-06-25 08:21:00,1.07225,1.0723,1.07225,1.0723,57600000.0
2007-06-25 08:22:00,1.0723,1.0723,1.0723,1.0723,136800000.0
2007-06-25 08:23:00,1.0723,1.07235,1.0723,1.0723,226999999.0
2007-06-25 08:24:00,1.0723,1.0723,1.0723,1.0723,40000000.0
2007-06-25 08:25:00,1.0723,1.0723,1.0723,1.0723,12800000.0
2007-06-25 08:26:00,1.0723,1.0723,1.0723,1.0723,8000000.0
2007-06-25 08:27:00,1.07215,1.07218,1.07203,1.07203,133600001.0
2007-06-25 08:28:00,1.0723,1.0723,1.07225,1.07225,29600000.0
2007-06-25 08:29:00,1.07225,1.07225,1.0722,1.0722,37500000.0
2007-06-25 08:30:00,1.0722,1.0722,1.07215,1.07215,185800001.0
2007-06-25 08:31:00,1.0722,1.07225,1.07215,1.07215,135100000.0
2007-06-25 08:32:00,1.0722,1.0722,1.07215,1.0722,113000005.0
2007-06-25 08:33:00,1.0722,1.0723,1.0722,1.0723,162400004.0
2007-06-25 08:34:00,1.07225,1.07225,1.07225,1.07225,7200000.0
2007-06-25 08:35:00,1.0721,1.07216,1.07197,1.07209,1212699996.0
2007-06-25 08:36:00,1.07225,1.07225,1.07225,1.07225,16800000.0
2007-06-25 08:37:00,1.07225,1.07225,1.072,1.072,80000000.0
2007-06-25 08:38:00,1.072,1.07225,1.072,1.0722,1050400012.0
2007-06-25 08:39:00,1.0722,1.0722,1.07195,1.07205,315300001.0
2007-06-25 08:40:00,1.0721,1.0721,1.0721,1.0721,4800000.0
2007-06-25 08:41:00,1.07205,1.0721,1.07205,1.0721,27000000.0
2007-06-25 08:42:00,1.0721,1.0721,1.072,1.072,271200000.0
2007-06-25 08:43:00,1.07205,1.07205,1.07195,1.07195,57400000.0
2007-06-25 08:44:00,1.07195,1.0721,1.07195,1.07205,542299996.0
2007-06-25 08:45:00,1.0721,1.07215,1.07195,1.07215,400299998.0
2007-06-25 08:46:00,1.07215,1.07225,1.07215,1.07225,70900000.0
2007-06-25 08:47:00,1.07225,1.07225,1.07205,1.0722,682300005.0
2007-06-25 08:48:00,1.07215,1.07215,1.0719,1.07205,891000008.0
2007-06-25 08:49:00,1.0721,1.0722,1.0721,1.0722,246599999.0
2007-06-25 08:50:00,1.0722,1.0722,1.07215,1.0722,93100000.0
2007-06-25 08:51:00,1.0722,1.0722,1.07215,1.07215,25500000.0
2007-06-25 08:52:00,1.0722,1.0722,1.0722,1.0722,93800001.0
2007-06-25 08:53:00,1.0722,1.07225,1.07215,1.07225,95100000.0
2007-06-25 08:54:00,1.07225,1.07225,1.0721,1.0722,150700000.0
2007-06-25 08:55:00,1.07215,1.0722,1.0719,1.0721,866100010.0
2007-06-25 08:56:00,1.0721,1.07235,1.07185,1.07235,654499994.0
2007-06-25 08:57:00,1.07235,1.07235,1.07215,1.0722,412499999.0
2007-06-25 08:58:00,1.0722,1.07245,1.0721,1.07245,1883200001.0
2007-06-25 08:59:00,1.0724,1.07245,1.07235,1.0724,332200002.0
2007-06-25 09:00:00,1.0724,1.07255,1.07235,1.07235,255099999.0
2007-06-25 09:01:00,1.0724,1.07245,1.0724,1.0724,28000000.0
2007-06-25 09:02:00,1.07199,1.0723,1.07177,1.0723,887599998.0
2007-06-25 09:03:00,1.0724,1.0726,1.0724,1.0726,720399998.0
2007-06-25 09:04:00,1.07194,1.07252,1.07194,1.07237,644600017.0
2007-06-25 09:05:00,1.0726,1.0726,1.0726,1.0726,4000000.0
2007-06-25 09:06:00,1.07243,1.07243,1.07186,1.07233,291200003.0
2007-06-25 09:07:00,1.0726,1.0726,1.0725,1.07255,91899998.0
2007-06-25 09:08:00,1.0726,1.0726,1.07255,1.0726,84300000.0
2007-06-25 09:09:00,1.07255,1.0726,1.07255,1.0726,87700000.0
2007-06-25 09:10:00,1.0727,1.0727,1.07265,1.07265,4800000.0
2007-06-25 09:11:00,1.07265,1.07265,1.0726,1.0726,63400001.0
2007-06-25 09:12:00,1.0726,1.0726,1.0724,1.0725,639299992.0
2007-06-25 09:13:00,1.0725,1.0725,1.07235,1.0724,325500002.0
2007-06-25 09:14:00,1.0724,1.0724,1.0724,1.0724,180800000.0
2007-06-25 09:15:00,1.0724,1.0724,1.0722,1.07225,398199998.0
2007-06-25 09:16:00,1.0722,1.07225,1.07215,1.07225,372399998.0
2007-06-25 09:17:00,1.07225,1.07225,1.07205,1.0722,948599999.0
2007-06-25 09:18:00,1.0722,1.0723,1.07215,1.0723,634500006.0
2007-06-25 09:19:00,1.0723,1.0723,1.07225,1.07225,54400000.0
2007-06-25 09:20:00,1.0723,1.0723,1.0723,1.0723,218099999.0
2007-06-25 09:21:00,1.0723,1.0725,1.07225,1.07245,501600003.0
2007-06-25 09:22:00,1.07245,1.0725,1.0724,1.0725,821300000.0
2007-06-25 09:23:00,1.0725,1.0725,1.07245,1.0725,184700000.0
2007-06-25 09:24:00,1.07245,1.07255,1.07245,1.07255,179600002.0
2007-06-25 09:25:00,1.0725,1.07265,1.0725,1.07255,72600001.0
2007-06-25 09:26:00,1.07255,1.07255,1.07255,1.07255,3200000.0
2007-06-25 09:27:00,1.07255,1.0727,1.0722,1.0725,1412499998.0
2007-06-25 09:28:00,1.0725,1.0725,1.0723,1.07235,474200001.0
2007-06-25 09:29:00,1.0724,1.0725,1.07235,1.07245,329900000.0
2007-06-25 09:30:00,1.0725,1.0725,1.0724,1.0724,26400000.0
2007-06-25 09:31:00,1.0724,1.0724,1.0724,1.0724,48700000.0
2007-06-25 09:32:00,1.0724,1.0724,1.0724,1.0724,55400000.0
2007-06-25 09:33:00,1.0724,1.0724,1.0723,1.0723,34400000.0
2007-06-25 09:34:00,1.0723,1.0723,1.0722,1.0722,52200000.0
2007-06-25 09:35:00,1.0722,1.0722,1.07215,1.07215,78900000.0
2007-06-25 09:36:00,1.0722,1.0722,1.0722,1.0722,22800000.0
2007-06-25 09:37:00,1.0722,1.0722,1.0721,1.0721,115500000.0
2007-06-25 09:38:00,1.0722,1.07225,1.07215,1.07215,35000000.0
2007-06-25 09:39:00,1.0722,1.07225,1.07215,1.0722,238300002.0
2007-06-25 09:40:00,1.0722,1.0723,1.0722,1.0722,504200002.0
2007-06-25 09:41:00,1.07225,1.0723,1.07215,1.07225,358999999.0
2007-06-25 09:42:00,1.07225,1.07225,1.07185,1.0719,232199999.0
2007-06-25 09:43:00,1.07195,1.0721,1.07195,1.0721,226399999.0
2007-06-25 09:44:00,1.0721,1.0721,1.07205,1.07205,198200001.0
2007-06-25 09:45:00,1.0721,1.0722,1.072,1.07215,352199999.0
2007-06-25 09:46:00,1.07215,1.07225,1.07205,1.0721,416399998.0
2007-06-25 09:47:00,1.0722,1.07235,1.07215,1.0722,420400005.0
2007-06-25 09:48:00,1.0722,1.0722,1.0722,1.0722,4000000.0
2007-06-25 09:49:00,1.0722,1.07225,1.0722,1.0722,94700000.0
2007-06-25 09:50:00,1.07215,1.07225,1.07215,1.0722,129000000.0
2007-06-25 09:51:00,1.0722,1.0722,1.07215,1.0722,42400000.0
2007-06-25 09:52:00,1.0722,1.0723,1.07215,1.0722,342499999.0
2007-06-25 09:53:00,1.0722,1.0722,1.07215,1.07215,20000000.0
2007-06-25 09:54:00,1.0722,1.0722,1.07215,1.0722,114700000.0
2007-06-25 09:55:00,1.07215,1.07225,1.07215,1.0722,148400001.0
2007-06-25 09:56:00,1.0722,1.0722,1.0721,1.0721,225000002.0
2007-06-25 09:57:00,1.07184,1.07192,1.07172,1.07172,431499998.0
2007-06-25 09:58:00,1.0721,1.07215,1.0721,1.07215,39400000.0
2007-06-25 09:59:00,1.07215,1.07215,1.07215,1.07215,19200000.0
2007-06-25 10:00:00,1.07215,1.0722,1.07215,1.0722,116600000.0
2007-06-25 10:01:00,1.07215,1.07225,1.07215,1.07225,175900000.0
2007-06-25 10:02:00,1.0722,1.07225,1.0721,1.0722,167100001.0
2007-06-25 10:03:00,1.0722,1.0722,1.0722,1.0722,12800000.0
2007-06-25 10:04:00,1.0722,1.0722,1.0722,1.0722,18000000.0
2007-06-25 10:05:00,1.0722,1.0722,1.072,1.07205,341899996.0
2007-06-25 10:06:00,1.07205,1.07205,1.07205,1.07205,11200000.0
2007-06-25 10:07:00,1.07205,1.07205,1.07195,1.07195,107200000.0
2007-06-25 10:08:00,1.0719,1.0719,1.07185,1.0719,446200005.0
2007-06-25 10:09:00,1.0719,1.0719,1.07145,1.07145,451800001.0
2007-06-25 10:10:00,1.07145,1.07145,1.0714,1.07145,22800000.0
2007-06-25 10:11:00,1.07145,1.07155,1.07145,1.07155,10400000.0
2007-06-25 10:12:00,1.07155,1.0718,1.0715,1.07175,254700001.0
2007-06-25 10:13:00,1.07175,1.07175,1.07155,1.07165,130800000.0
2007-06-25 10:14:00,1.07165,1.07175,1.07165,1.07175,19900000.0
2007-06-25 10:15:00,1.07175,1.07175,1.07165,1.07165,30400000.0
2007-06-25 10:16:00,1.07165,1.07165,1.07155,1.0716,12100000.0
2007-06-25 10:17:00,1.0716,1.0716,1.07145,1.07145,76800000.0
2007-06-25 10:18:00,1.0715,1.0715,1.071,1.0711,282600000.0
2007-06-25 10:19:00,1.0711,1.07125,1.071,1.0711,320100000.0
2007-06-25 10:20:00,1.0711,1.07115,1.07105,1.0711,121800001.0
2007-06-25 10:21:00,1.0711,1.0712,1.07105,1.0712,134700000.0
2007-06-25 10:22:00,1.0712,1.0712,1.0712,1.0712,1200000.0
2007-06-25 10:23:00,1.0712,1.07125,1.07065,1.07075,1510999987.0
2007-06-25 10:24:00,1.0707,1.07085,1.07055,1.07065,1241800006.0
2007-06-25 10:25:00,1.07065,1.07065,1.0706,1.0706,147000003.0
2007-06-25 10:26:00,1.0706,1.0707,1.0706,1.0707,57200000.0
2007-06-25 10:27:00,1.0707,1.0708,1.07065,1.0708,415499999.0
2007-06-25 10:28:00,1.0708,1.071,1.07075,1.071,232199999.0
2007-06-25 10:29:00,1.071,1.071,1.07095,1.071,41600000.0
2007-06-25 10:30:00,1.071,1.07125,1.071,1.071,212099998.0
2007-06-25 10:31:00,1.071,1.0711,1.071,1.071,182100004.0
2007-06-25 10:32:00,1.071,1.071,1.07095,1.071,78300001.0
2007-06-25 10:33:00,1.071,1.07135,1.071,1.0713,717500001.0
2007-06-25 10:34:00,1.0713,1.0718,1.07115,1.0718,1459699992.0
2007-06-25 10:35:00,1.0718,1.07225,1.07175,1.07195,2008199997.0
2007-06-25 10:36:00,1.072,1.07215,1.0716,1.0716,1229500004.0
2007-06-25 10:37:00,1.0716,1.0716,1.0712,1.0712,367099997.0
2007-06-25 10:38:00,1.0712,1.07125,1.07115,1.07115,47100000.0
2007-06-25 10:39:00,1.07097,1.0711,1.07062,1.071,372400000.0
2007-06-25 10:40:00,1.07101,1.07101,1.07078,1.07079,64500001.0
2007-06-25 10:41:00,1.07115,1.07125,1.0711,1.0712,149800000.0
2007-06-25 10:42:00,1.071,1.07116,1.07094,1.07105,45800000.0
2007-06-25 10:43:00,1.0712,1.07135,1.07115,1.0712,435899998.0
2007-06-25 10:44:00,1.0712,1.0712,1.0712,1.0712,247400006.0
2007-06-25 10:45:00,1.0712,1.0712,1.0712,1.0712,96400001.0
2007-06-25 10:46:00,1.07115,1.07115,1.07115,1.07115,5600000.0
2007-06-25 10:47:00,1.07115,1.07115,1.07115,1.07115,5600000.0
2007-06-25 10:48:00,1.07115,1.07125,1.07115,1.07115,79200000.0
2007-06-25 10:49:00,1.0712,1.07125,1.07115,1.07125,381800007.0
2007-06-25 10:50:00,1.07125,1.07125,1.0711,1.07115,271399999.0
2007-06-25 10:51:00,1.07115,1.07115,1.07055,1.0706,906699989.0
2007-06-25 10:52:00,1.0706,1.07145,1.0706,1.0714,944200002.0
2007-06-25 10:53:00,1.0714,1.0714,1.07125,1.0713,419900000.0
2007-06-25 10:54:00,1.0713,1.0713,1.07115,1.0712,402499999.0
2007-06-25 10:55:00,1.07125,1.07125,1.07105,1.07105,61900000.0
2007-06-25 10:56:00,1.0711,1.07115,1.071,1.071,283800004.0
2007-06-25 10:57:00,1.0711,1.0711,1.07105,1.07105,5900000.0
2007-06-25 10:58:00,1.07105,1.0711,1.071,1.07105,183199999.0
2007-06-25 10:59:00,1.07105,1.0711,1.07105,1.0711,63800000.0
2007-06-25 11:00:00,1.07105,1.07105,1.07055,1.07055,955100001.0
2007-06-25 11:01:00,1.07055,1.0708,1.07055,1.0708,471399994.0
2007-06-25 11:02:00,1.07085,1.0711,1.07085,1.0711,128500002.0
2007-06-25 11:03:00,1.0711,1.07125,1.0709,1.0712,330500000.0
2007-06-25 11:04:00,1.0712,1.07145,1.07115,1.07135,509999997.0
2007-06-25 11:05:00,1.07135,1.07145,1.0709,1.071,1814799998.0
2007-06-25 11:06:00,1.071,1.071,1.0709,1.0709,341299996.0
2007-06-25 11:07:00,1.071,1.071,1.0709,1.0709,271900002.0
2007-06-25 11:08:00,1.071,1.07125,1.071,1.07125,128300000.0
2007-06-25 11:09:00,1.07104,1.07106,1.07096,1.07104,441199998.0
2007-06-25 11:10:00,1.07125,1.07125,1.07105,1.07105,410800002.0
2007-06-25 11:11:00,1.07105,1.0711,1.07105,1.0711,214800003.0
2007-06-25 11:12:00,1.0711,1.0711,1.07105,1.0711,251699999.0
2007-06-25 11:13:00,1.0711,1.0711,1.0711,1.0711,49999999.0
2007-06-25 11:14:00,1.0711,1.0711,1.0711,1.0711,38699999.0
2007-06-25 11:15:00,1.0711,1.0711,1.0711,1.0711,195699997.0
2007-06-25 11:16:00,1.0711,1.07115,1.07105,1.07105,333799998.0
2007-06-25 11:17:00,1.0709,1.0709,1.07068,1.07079,73300000.0
2007-06-25 11:18:00,1.0711,1.0712,1.0711,1.0712,118100000.0
2007-06-25 11:19:00,1.0712,1.0712,1.0711,1.0711,145599999.0
2007-06-25 11:20:00,1.0711,1.0712,1.0711,1.0712,17000000.0
2007-06-25 11:21:00,1.0712,1.07125,1.0712,1.07125,48800001.0
2007-06-25 11:22:00,1.0713,1.0713,1.07115,1.07115,180500000.0
2007-06-25 11:23:00,1.0712,1.0712,1.0712,1.0712,162399998.0
2007-06-25 11:24:00,1.0712,1.0713,1.0711,1.0713,251600003.0
2007-06-25 11:25:00,1.0713,1.0713,1.0711,1.0712,207800001.0
2007-06-25 11:26:00,1.0712,1.0713,1.0712,1.0713,36200001.0
2007-06-25 11:27:00,1.0713,1.0713,1.0712,1.0712,39200000.0
2007-06-25 11:28:00,1.0712,1.07125,1.0711,1.0711,195900000.0
2007-06-25 11:29:00,1.0711,1.07115,1.071,1.071,261399999.0
2007-06-25 11:30:00,1.071,1.071,1.071,1.071,12100000.0
2007-06-25 11:31:00,1.071,1.071,1.071,1.071,17500000.0
2007-06-25 11:32:00,1.071,1.071,1.0709,1.07095,89900000.0
2007-06-25 11:33:00,1.07095,1.07095,1.07095,1.07095,1600000.0
2007-06-25 11:34:00,1.07095,1.07095,1.07095,1.07095,1600000.0
2007-06-25 11:35:00,1.071,1.07105,1.071,1.07105,25000000.0
2007-06-25 11:36:00,1.07105,1.0713,1.07105,1.0712,323799999.0
2007-06-25 11:37:00,1.07125,1.07125,1.0712,1.0712,43500000.0
2007-06-25 11:38:00,1.0712,1.0712,1.0711,1.0711,96599999.0
2007-06-25 11:39:00,1.07105,1.0711,1.07105,1.0711,2100000.0
2007-06-25 11:40:00,1.0711,1.07115,1.07105,1.07115,16400000.0
2007-06-25 11:41:00,1.07115,1.07115,1.071,1.071,42900000.0
2007-06-25 11:42:00,1.07105,1.07105,1.071,1.071,122999999.0
2007-06-25 11:43:00,1.071,1.07115,1.071,1.07115,134199999.0
2007-06-25 11:44:00,1.0711,1.07115,1.07105,1.0711,187399998.0
2007-06-25 11:45:00,1.0711,1.07115,1.0711,1.07115,134300000.0
2007-06-25 11:46:00,1.07115,1.0715,1.07115,1.07145,312999999.0
2007-06-25 11:47:00,1.07145,1.0717,1.07145,1.0717,697299998.0
2007-06-25 11:48:00,1.0717,1.0717,1.0715,1.0716,740499999.0
2007-06-25 11:49:00,1.0716,1.0718,1.07155,1.0716,864000002.0
2007-06-25 11:50:00,1.0716,1.0717,1.0714,1.07165,888300001.0
2007-06-25 11:51:00,1.0717,1.0717,1.07165,1.0717,169600000.0
2007-06-25 11:52:00,1.0717,1.0718,1.0717,1.0717,61799999.0
2007-06-25 11:53:00,1.0718,1.0721,1.0718,1.0719,726199996.0
2007-06-25 11:54:00,1.0719,1.072,1.07185,1.0719,145900000.0
2007-06-25 11:55:00,1.072,1.07225,1.072,1.07225,318699998.0
2007-06-25 11:56:00,1.07225,1.07235,1.07205,1.07235,248700001.0
2007-06-25 11:57:00,1.07235,1.07235,1.0723,1.0723,65200000.0
2007-06-25 11:58:00,1.0723,1.0723,1.0721,1.07215,233799999.0
2007-06-25 11:59:00,1.07215,1.0722,1.07195,1.07205,348499999.0
2007-06-25 12:00:00,1.07205,1.0721,1.072,1.072,62500001.0
2007-06-25 12:01:00,1.07205,1.07205,1.072,1.072,212800004.0
2007-06-25 12:02:00,1.072,1.072,1.07195,1.072,232700000.0
2007-06-25 12:03:00,1.072,1.07215,1.072,1.07205,147799999.0
2007-06-25 12:04:00,1.07205,1.07215,1.07205,1.07215,62400000.0
2007-06-25 12:05:00,1.07215,1.0722,1.07215,1.07215,20400000.0
2007-06-25 12:06:00,1.0722,1.07235,1.0722,1.0722,343100000.0
2007-06-25 12:07:00,1.0722,1.0723,1.0721,1.0723,484900004.0
2007-06-25 12:08:00,1.0723,1.0723,1.07225,1.0723,177299999.0
2007-06-25 12:09:00,1.0723,1.0723,1.0723,1.0723,14400000.0
2007-06-25 12:10:00,1.0723,1.07245,1.0723,1.07245,216500000.0
2007-06-25 12:11:00,1.07245,1.07255,1.0724,1.0724,162599998.0
2007-06-25 12:12:00,1.0724,1.07255,1.0724,1.07245,209100001.0
2007-06-25 12:13:00,1.07245,1.07275,1.07245,1.07265,783100005.0
2007-06-25 12:14:00,1.0726,1.0729,1.0726,1.07285,396499998.0
2007-06-25 12:15:00,1.07285,1.07315,1.0728,1.073,1305499989.0
2007-06-25 12:16:00,1.073,1.0731,1.0729,1.0729,540100003.0
2007-06-25 12:17:00,1.07295,1.0731,1.07285,1.07295,91900000.0
2007-06-25 12:18:00,1.07295,1.0732,1.07295,1.07295,350499999.0
2007-06-25 12:19:00,1.07295,1.07305,1.07295,1.073,121599998.0
2007-06-25 12:20:00,1.073,1.07305,1.073,1.07305,106600000.0
2007-06-25 12:21:00,1.07305,1.07305,1.07275,1.07285,97600000.0
2007-06-25 12:22:00,1.07285,1.07285,1.0726,1.0726,172900000.0
2007-06-25 12:23:00,1.07255,1.0726,1.07245,1.0726,259300000.0
2007-06-25 12:24:00,1.0726,1.0726,1.07235,1.07235,188599999.0
2007-06-25 12:25:00,1.07235,1.07235,1.0722,1.07225,149200000.0
2007-06-25 12:26:00,1.07225,1.0724,1.07225,1.07235,245399997.0
2007-06-25 12:27:00,1.07235,1.07235,1.07235,1.07235,21600000.0
2007-06-25 12:28:00,1.0724,1.07245,1.07235,1.07235,66100000.0
2007-06-25 12:29:00,1.07235,1.07235,1.07225,1.07235,49600000.0
2007-06-25 12:30:00,1.07235,1.07235,1.07225,1.07225,21600000.0
2007-06-25 12:31:00,1.07203,1.07217,1.07202,1.07212,2030599996.0
2007-06-25 12:32:00,1.07225,1.07225,1.0721,1.0721,118200000.0
2007-06-25 12:33:00,1.0721,1.0721,1.07195,1.072,111400000.0
2007-06-25 12:34:00,1.072,1.07205,1.07195,1.07195,47100000.0
2007-06-25 12:35:00,1.07156,1.07187,1.07124,1.07187,211100000.0
2007-06-25 12:36:00,1.072,1.07205,1.07195,1.07195,113500000.0
2007-06-25 12:37:00,1.0719,1.07195,1.0719,1.0719,84200000.0
2007-06-25 12:38:00,1.07195,1.07215,1.0719,1.0721,621600003.0
2007-06-25 12:39:00,1.0721,1.07215,1.072,1.0721,385499998.0
2007-06-25 12:40:00,1.0721,1.0721,1.07205,1.0721,174300000.0
2007-06-25 12:41:00,1.0721,1.0721,1.0721,1.0721,28200000.0
2007-06-25 12:42:00,1.0721,1.07215,1.07205,1.0721,141800000.0
2007-06-25 12:43:00,1.0721,1.0721,1.0721,1.0721,37700000.0
2007-06-25 12:44:00,1.0721,1.07215,1.0721,1.07215,21400000.0
2007-06-25 12:45:00,1.07215,1.07215,1.07215,1.07215,4400000.0
2007-06-25 12:46:00,1.07215,1.0723,1.07215,1.0723,498300007.0
2007-06-25 12:47:00,1.0723,1.0723,1.07215,1.0722,110800002.0
2007-06-25 12:48:00,1.0722,1.0722,1.0722,1.0722,31100001.0
2007-06-25 12:49:00,1.0722,1.0722,1.07215,1.07215,15200000.0
2007-06-25 12:50:00,1.07215,1.07215,1.072,1.072,62400000.0
2007-06-25 12:51:00,1.072,1.072,1.072,1.072,227900001.0
2007-06-25 12:52:00,1.072,1.07205,1.07195,1.072,393200008.0
2007-06-25 12:53:00,1.07205,1.07205,1.0718,1.0718,58400000.0
2007-06-25 12:54:00,1.0718,1.0718,1.07095,1.07095,616700002.0
2007-06-25 12:55:00,1.07095,1.07135,1.07095,1.0712,268899999.0
2007-06-25 12:56:00,1.07125,1.07155,1.07125,1.0715,479800001.0
2007-06-25 12:57:00,1.0715,1.07155,1.0712,1.0712,167700000.0
2007-06-25 12:58:00,1.0713,1.07145,1.0712,1.07135,162900000.0
2007-06-25 12:59:00,1.0714,1.0715,1.0714,1.0714,59300000.0
2007-06-25 13:00:00,1.0714,1.0714,1.07115,1.0713,785200000.0
2007-06-25 13:01:00,1.07125,1.0714,1.07125,1.0714,362199999.0
2007-06-25 13:02:00,1.0714,1.0714,1.0711,1.0713,209300000.0
2007-06-25 13:03:00,1.07104,1.07121,1.07088,1.07115,860299998.0
2007-06-25 13:04:00,1.0713,1.07135,1.0713,1.07135,84800001.0
2007-06-25 13:05:00,1.07135,1.07135,1.07135,1.07135,11100000.0
2007-06-25 13:06:00,1.07135,1.07145,1.0713,1.07145,194099998.0
2007-06-25 13:07:00,1.07145,1.07165,1.07145,1.07165,56400000.0
2007-06-25 13:08:00,1.07165,1.07165,1.0715,1.07155,270799998.0
2007-06-25 13:09:00,1.07155,1.07155,1.07145,1.0715,89700000.0
2007-06-25 13:10:00,1.0715,1.0715,1.0715,1.0715,236500004.0
2007-06-25 13:11:00,1.0715,1.07155,1.0715,1.0715,305600000.0
2007-06-25 13:12:00,1.07155,1.07155,1.07155,1.07155,13800000.0
2007-06-25 13:13:00,1.0716,1.0716,1.07155,1.07155,18000000.0
2007-06-25 13:14:00,1.0716,1.0716,1.07155,1.0716,33200000.0
2007-06-25 13:15:00,1.0716,1.0717,1.07155,1.07165,346700002.0
2007-06-25 13:16:00,1.07165,1.0719,1.07165,1.0718,585799995.0
2007-06-25 13:17:00,1.0718,1.0718,1.0718,1.0718,72200000.0
2007-06-25 13:18:00,1.0718,1.0718,1.0718,1.0718,18600000.0
2007-06-25 13:19:00,1.0718,1.0718,1.0718,1.0718,69600000.0
2007-06-25 13:20:00,1.07175,1.0719,1.07175,1.0719,79600000.0
2007-06-25 13:21:00,1.0719,1.0719,1.07175,1.0718,305400000.0
2007-06-25 13:22:00,1.0717,1.0718,1.07165,1.0718,129100000.0
2007-06-25 13:23:00,1.0718,1.0718,1.0718,1.0718,8000000.0
2007-06-25 13:24:00,1.0718,1.0718,1.0718,1.0718,103399999.0
2007-06-25 13:25:00,1.0718,1.0718,1.0715,1.0718,317200000.0
2007-06-25 13:26:00,1.07162,1.07168,1.07129,1.07168,388899994.0
2007-06-25 13:27:00,1.0718,1.0718,1.0717,1.0717,35500000.0
2007-06-25 13:28:00,1.0717,1.0717,1.0715,1.0715,81600000.0
2007-06-25 13:29:00,1.0715,1.0715,1.0715,1.0715,37300000.0
2007-06-25 13:30:00,1.0715,1.0717,1.07145,1.07145,66900000.0
2007-06-25 13:31:00,1.07145,1.07145,1.0714,1.0714,17200000.0
2007-06-25 13:32:00,1.0714,1.0714,1.07135,1.07135,13000000.0
2007-06-25 13:33:00,1.07135,1.07135,1.07135,1.07135,6400000.0
2007-06-25 13:34:00,1.07135,1.07135,1.07135,1.07135,6400000.0
2007-06-25 13:35:00,1.07135,1.0714,1.07135,1.0714,35099999.0
2007-06-25 13:36:00,1.0714,1.0714,1.0714,1.0714,102899999.0
2007-06-25 13:37:00,1.07145,1.07145,1.0714,1.0714,39800000.0
2007-06-25 13:38:00,1.0714,1.0714,1.0714,1.0714,42900000.0
2007-06-25 13:39:00,1.0714,1.0714,1.07135,1.0714,74400000.0
2007-06-25 13:40:00,1.0714,1.0714,1.07135,1.07135,17600000.0
2007-06-25 13:41:00,1.0714,1.0714,1.07135,1.0714,125200000.0
2007-06-25 13:42:00,1.0714,1.0715,1.0714,1.0714,28200000.0
2007-06-25 13:43:00,1.0714,1.0715,1.0714,1.0715,32200000.0
2007-06-25 13:44:00,1.0715,1.0715,1.07145,1.0715,8900000.0
2007-06-25 13:45:00,1.07145,1.07145,1.0714,1.0714,27000000.0
2007-06-25 13:46:00,1.0714,1.0714,1.0714,1.0714,25900000.0
2007-06-25 13:47:00,1.0714,1.07145,1.0714,1.0714,19700000.0
2007-06-25 13:48:00,1.07145,1.07145,1.0714,1.0714,13000000.0
2007-06-25 13:49:00,1.0714,1.07145,1.0714,1.07145,23600000.0
2007-06-25 13:50:00,1.07145,1.07145,1.07125,1.07125,30100000.0
2007-06-25 13:51:00,1.07125,1.0714,1.07125,1.07125,55000000.0
2007-06-25 13:52:00,1.07125,1.07125,1.07125,1.07125,32000000.0
2007-06-25 13:53:00,1.07125,1.07125,1.07125,1.07125,6400000.0
2007-06-25 13:54:00,1.07125,1.07125,1.0712,1.07125,59900000.0
2007-06-25 13:55:00,1.07125,1.07125,1.07125,1.07125,56000000.0
2007-06-25 13:56:00,1.0712,1.07125,1.07115,1.07115,261599999.0
2007-06-25 13:57:00,1.0713,1.0713,1.07115,1.07125,108299999.0
2007-06-25 13:58:00,1.0712,1.07125,1.0712,1.07125,43400000.0
2007-06-25 13:59:00,1.07125,1.07125,1.07125,1.07125,36000000.0
2007-06-25 14:00:00,1.07125,1.0713,1.07125,1.0713,18700000.0
2007-06-25 14:01:00,1.0713,1.0713,1.07125,1.0713,29300000.0
2007-06-25 14:02:00,1.0713,1.0713,1.0713,1.0713,43300000.0
2007-06-25 14:03:00,1.0713,1.0713,1.0713,1.0713,17100000.0
2007-06-25 14:04:00,1.0713,1.0715,1.0713,1.0715,189100000.0
2007-06-25 14:05:00,1.0715,1.0717,1.0715,1.0717,155100000.0
2007-06-25 14:06:00,1.0717,1.0717,1.0714,1.0714,248600000.0
2007-06-25 14:07:00,1.0714,1.0715,1.0714,1.0715,63500000.0
2007-06-25 14:08:00,1.0715,1.0715,1.0715,1.0715,2000000.0
2007-06-25 14:09:00,1.0714,1.0714,1.07135,1.0714,110400000.0
2007-06-25 14:10:00,1.07145,1.07145,1.0713,1.0714,307200000.0
2007-06-25 14:11:00,1.07135,1.0715,1.07125,1.07125,498899998.0
2007-06-25 14:12:00,1.07115,1.0714,1.07115,1.0713,388600000.0
2007-06-25 14:13:00,1.0713,1.0715,1.0713,1.0715,173799999.0
2007-06-25 14:14:00,1.0715,1.0716,1.07135,1.0716,91500000.0
2007-06-25 14:15:00,1.0716,1.0717,1.07145,1.0717,157300001.0
2007-06-25 14:16:00,1.0717,1.07185,1.0717,1.0718,273600001.0
2007-06-25 14:17:00,1.0718,1.07215,1.0718,1.072,1082100001.0
2007-06-25 14:18:00,1.072,1.0723,1.072,1.07215,162599999.0
2007-06-25 14:19:00,1.07215,1.0724,1.0721,1.07235,337299997.0
2007-06-25 14:20:00,1.07235,1.0726,1.07235,1.0725,557700002.0
2007-06-25 14:21:00,1.0725,1.0725,1.07235,1.07235,381700000.0
2007-06-25 14:22:00,1.07235,1.0726,1.07235,1.0724,523300000.0
2007-06-25 14:23:00,1.07235,1.0724,1.07235,1.0724,96800000.0
2007-06-25 14:24:00,1.0724,1.0725,1.0724,1.0725,180400000.0
2007-06-25 14:25:00,1.0725,1.0726,1.0724,1.0724,236400000.0
2007-06-25 14:26:00,1.0724,1.0725,1.07235,1.0724,107700000.0
2007-06-25 14:27:00,1.0724,1.0726,1.0724,1.0725,268700000.0
2007-06-25 14:28:00,1.0725,1.0728,1.0725,1.0728,66400000.0
2007-06-25 14:29:00,1.0728,1.0728,1.07265,1.0727,60200000.0
2007-06-25 14:30:00,1.07275,1.07275,1.07265,1.07275,6694239.0
2007-06-25 14:31:00,1.07275,1.07275,1.07265,1.07265,4009175.0
2007-06-25 14:32:00,1.07265,1.07265,1.0723,1.0723,1036899997.0
2007-06-25 14:33:00,1.0723,1.0723,1.072,1.07215,752799997.0
2007-06-25 14:34:00,1.07215,1.07215,1.07205,1.0721,514300000.0
2007-06-25 14:35:00,1.0721,1.0723,1.07205,1.0722,724899997.0
2007-06-25 14:36:00,1.0723,1.0723,1.07215,1.07215,644400007.0
2007-06-25 14:37:00,1.07215,1.07215,1.0718,1.07185,278599999.0
2007-06-25 14:38:00,1.07185,1.07195,1.0718,1.0718,165600000.0
2007-06-25 14:39:00,1.0718,1.0718,1.07175,1.0718,63500000.0
2007-06-25 14:40:00,1.0718,1.0718,1.07165,1.07165,433299999.0
2007-06-25 14:41:00,1.0717,1.0717,1.0717,1.0717,75700000.0
2007-06-25 14:42:00,1.0717,1.0717,1.07115,1.0715,939199998.0
2007-06-25 14:43:00,1.0715,1.0716,1.07145,1.0716,618600009.0
2007-06-25 14:44:00,1.0716,1.0718,1.0716,1.0718,186300000.0
2007-06-25 14:45:00,1.0718,1.07185,1.07175,1.0718,309500005.0
2007-06-25 14:46:00,1.0718,1.0718,1.07175,1.0718,153300000.0
2007-06-25 14:47:00,1.0718,1.0718,1.07175,1.07175,172400000.0
2007-06-25 14:48:00,1.0718,1.0718,1.0712,1.0713,1156699998.0
2007-06-25 14:49:00,1.07135,1.07145,1.0712,1.0714,247899999.0
2007-06-25 14:50:00,1.0714,1.0715,1.0713,1.07145,408106000.0
2007-06-25 14:51:00,1.0715,1.0716,1.0715,1.0715,118400000.0
2007-06-25 14:52:00,1.0716,1.0716,1.0715,1.0715,150700000.0
2007-06-25 14:53:00,1.0715,1.0716,1.0715,1.0715,82000000.0
2007-06-25 14:54:00,1.0715,1.0716,1.0714,1.07145,205700000.0
2007-06-25 14:55:00,1.0715,1.07165,1.0715,1.0716,369700000.0
2007-06-25 14:56:00,1.0716,1.0716,1.0713,1.07135,260411994.0
2007-06-25 14:57:00,1.07135,1.0714,1.07135,1.0714,11500000.0
2007-06-25 14:58:00,1.0714,1.0714,1.071,1.0711,550400001.0
2007-06-25 14:59:00,1.0711,1.0713,1.0711,1.0713,185500000.0
2007-06-25 15:00:00,1.0713,1.0714,1.0713,1.07135,9700000.0
2007-06-25 15:01:00,1.07135,1.07145,1.07125,1.07135,436100003.0
2007-06-25 15:02:00,1.07135,1.07135,1.0712,1.0712,90600000.0
2007-06-25 15:03:00,1.07125,1.07125,1.0712,1.07125,59500000.0
2007-06-25 15:04:00,1.07125,1.07125,1.07105,1.07125,226500000.0
2007-06-25 15:05:00,1.07125,1.0713,1.07125,1.07125,34500000.0
2007-06-25 15:06:00,1.07125,1.07135,1.07105,1.07115,237600000.0
2007-06-25 15:07:00,1.07115,1.07115,1.0708,1.0709,1792799998.0
2007-06-25 15:08:00,1.0709,1.0711,1.07075,1.071,1870600004.0
2007-06-25 15:09:00,1.071,1.0711,1.071,1.071,339299998.0
2007-06-25 15:10:00,1.071,1.07115,1.071,1.0711,302700002.0
2007-06-25 15:11:00,1.0711,1.07115,1.07095,1.0711,694499998.0
2007-06-25 15:12:00,1.071,1.071,1.0709,1.0709,144000001.0
2007-06-25 15:13:00,1.0709,1.07095,1.0709,1.0709,315999998.0
2007-06-25 15:14:00,1.0709,1.0709,1.0709,1.0709,170199999.0
2007-06-25 15:15:00,1.07095,1.07125,1.0709,1.0709,467099997.0
2007-06-25 15:16:00,1.0709,1.07115,1.0709,1.071,389899996.0
2007-06-25 15:17:00,1.071,1.07115,1.07095,1.07115,176600001.0
2007-06-25 15:18:00,1.0711,1.07115,1.0709,1.0709,255900003.0
2007-06-25 15:19:00,1.071,1.071,1.0709,1.071,52000000.0
2007-06-25 15:20:00,1.071,1.0711,1.07095,1.07095,136700072.0
2007-06-25 15:21:00,1.071,1.071,1.0709,1.07095,124800000.0
2007-06-25 15:22:00,1.071,1.071,1.07095,1.071,64800000.0
2007-06-25 15:23:00,1.071,1.07105,1.0709,1.0709,153900001.0
2007-06-25 15:24:00,1.0709,1.07095,1.0708,1.07095,95799999.0
2007-06-25 15:25:00,1.07095,1.07095,1.0708,1.0708,481799998.0
2007-06-25 15:26:00,1.0708,1.0708,1.0708,1.0708,428300000.0
2007-06-25 15:27:00,1.0708,1.071,1.07075,1.071,541699998.0
2007-06-25 15:28:00,1.071,1.071,1.0708,1.0708,265300000.0
2007-06-25 15:29:00,1.07075,1.0709,1.0707,1.0708,254300000.0
2007-06-25 15:30:00,1.0708,1.0709,1.0708,1.0709,123800000.0
2007-06-25 15:31:00,1.0709,1.071,1.07085,1.0709,166299999.0
2007-06-25 15:32:00,1.0709,1.071,1.0709,1.071,95600000.0
2007-06-25 15:33:00,1.07095,1.071,1.07085,1.0709,395500004.0
2007-06-25 15:34:00,1.071,1.071,1.07085,1.0709,55800000.0
2007-06-25 15:35:00,1.0709,1.071,1.0708,1.07085,528599999.0
2007-06-25 15:36:00,1.07085,1.071,1.07085,1.0709,564200004.0
2007-06-25 15:37:00,1.0709,1.0709,1.0709,1.0709,299800000.0
2007-06-25 15:38:00,1.0709,1.0709,1.0706,1.0707,707099999.0
2007-06-25 15:39:00,1.0707,1.0707,1.0706,1.0707,158600001.0
2007-06-25 15:40:00,1.0707,1.07075,1.0707,1.0707,376600000.0
2007-06-25 15:41:00,1.0707,1.0708,1.0707,1.0708,182700000.0
2007-06-25 15:42:00,1.0708,1.0708,1.07065,1.0707,432900003.0
2007-06-25 15:43:00,1.0707,1.0707,1.0705,1.07055,252499998.0
2007-06-25 15:44:00,1.07055,1.07065,1.0702,1.0702,511900000.0
2007-06-25 15:45:00,1.0702,1.07045,1.0702,1.07035,2001000008.0
2007-06-25 15:46:00,1.07035,1.0705,1.0703,1.0703,1141799996.0
2007-06-25 15:47:00,1.0704,1.0704,1.07015,1.07015,886900001.0
2007-06-25 15:48:00,1.07015,1.0703,1.07015,1.07025,812800001.0
2007-06-25 15:49:00,1.0703,1.07035,1.07025,1.07025,604100002.0
2007-06-25 15:50:00,1.0702,1.0703,1.0701,1.0703,1649099995.0
2007-06-25 15:51:00,1.0703,1.0704,1.07025,1.0703,1649099995.0
2007-06-25 15:52:00,1.0703,1.0703,1.07025,1.07025,249400000.0
2007-06-25 15:53:00,1.07025,1.0703,1.07025,1.07025,110499999.0
2007-06-25 15:54:00,1.0703,1.0704,1.07025,1.0704,680100005.0
2007-06-25 15:55:00,1.0705,1.07055,1.07035,1.0705,465800004.0
2007-06-25 15:56:00,1.0705,1.0707,1.0705,1.0707,382500001.0
2007-06-25 15:57:00,1.0707,1.0709,1.07045,1.0705,995999994.0
2007-06-25 15:58:00,1.0706,1.0707,1.0704,1.07045,919999994.0
2007-06-25 15:59:00,1.07045,1.0707,1.0704,1.0705,1150299999.0
2007-06-25 16:00:00,1.0704,1.0705,1.0703,1.07045,680399998.0
2007-06-25 16:01:00,1.0705,1.0705,1.06975,1.06975,1123700006.0
2007-06-25 16:02:00,1.06975,1.06995,1.0696,1.0696,1066100000.0
2007-06-25 16:03:00,1.0695,1.0696,1.0692,1.0694,1366899996.0
2007-06-25 16:04:00,1.0693,1.0696,1.0693,1.0696,1366899996.0
2007-06-25 16:05:00,1.0696,1.0696,1.069,1.0692,1488420000.0
2007-06-25 16:06:00,1.06905,1.06915,1.06865,1.06865,2045399994.0
2007-06-25 16:07:00,1.06865,1.0689,1.0686,1.0688,1063100012.0
2007-06-25 16:08:00,1.0688,1.06895,1.0686,1.0688,931300004.0
2007-06-25 16:09:00,1.0688,1.0693,1.0688,1.0693,1066100007.0
2007-06-25 16:10:00,1.0693,1.0696,1.0692,1.0696,1528399997.0
2007-06-25 16:11:00,1.0697,1.0698,1.0696,1.0697,495599996.0
2007-06-25 16:12:00,1.0697,1.0697,1.06945,1.0696,497699998.0
2007-06-25 16:13:00,1.0695,1.06975,1.06945,1.06965,756299998.0
2007-06-25 16:14:00,1.06965,1.07,1.06965,1.0699,858700006.0
2007-06-25 16:15:00,1.0699,1.07025,1.0699,1.0701,1162500001.0
2007-06-25 16:16:00,1.0701,1.07015,1.07,1.07005,1248699998.0
2007-06-25 16:17:00,1.07005,1.0701,1.07,1.07,633899996.0
2007-06-25 16:18:00,1.07005,1.07005,1.0699,1.07,1183400007.0
2007-06-25 16:19:00,1.07,1.0701,1.07,1.07005,1033300002.0
2007-06-25 16:20:00,1.07005,1.0704,1.07005,1.07035,1228900003.0
2007-06-25 16:21:00,1.07035,1.07055,1.0703,1.07055,1432099977.0
2007-06-25 16:22:00,1.07055,1.07055,1.0705,1.0705,72300000.0
2007-06-25 16:23:00,1.0705,1.0706,1.07045,1.07055,180700000.0
2007-06-25 16:24:00,1.0706,1.0707,1.0703,1.0704,619999998.0
2007-06-25 16:25:00,1.0702,1.0702,1.0701,1.0701,1091599996.0
2007-06-25 16:26:00,1.0699,1.07,1.0697,1.06995,1091599996.0
2007-06-25 16:27:00,1.07,1.07,1.06955,1.0696,1312499991.0
2007-06-25 16:28:00,1.06955,1.06975,1.06955,1.0696,1006400004.0
2007-06-25 16:29:00,1.0696,1.0697,1.0696,1.0697,242999999.0
2007-06-25 16:30:00,1.0697,1.0698,1.0696,1.06965,482199997.0
2007-06-25 16:31:00,1.06965,1.06975,1.0696,1.0696,478899999.0
2007-06-25 16:32:00,1.06955,1.0696,1.0695,1.0696,606900003.0
2007-06-25 16:33:00,1.0696,1.0696,1.06955,1.0696,170499998.0
2007-06-25 16:34:00,1.0696,1.0697,1.06955,1.06965,778599997.0
2007-06-25 16:35:00,1.06965,1.07,1.06965,1.0698,961500003.0
2007-06-25 16:36:00,1.06975,1.07,1.0697,1.0699,388000001.0
2007-06-25 16:37:00,1.06985,1.07,1.06985,1.06995,384700000.0
2007-06-25 16:38:00,1.06995,1.0701,1.06995,1.0701,659900002.0
2007-06-25 16:39:00,1.0701,1.0703,1.0701,1.0703,870199998.0
2007-06-25 16:40:00,1.0703,1.0704,1.0702,1.0703,685099999.0
2007-06-25 16:41:00,1.0703,1.0703,1.0701,1.0701,991700000.0
2007-06-25 16:42:00,1.0701,1.0701,1.0699,1.07,482800000.0
2007-06-25 16:43:00,1.07,1.0701,1.0699,1.07,395500002.0
2007-06-25 16:44:00,1.07,1.07,1.06985,1.0699,500999997.0
2007-06-25 16:45:00,1.06985,1.07,1.06965,1.06965,474799997.0
2007-06-25 16:46:00,1.06965,1.0697,1.0695,1.0696,888299989.0
2007-06-25 16:47:00,1.0696,1.0697,1.0695,1.0697,67500000.0
2007-06-25 16:48:00,1.06975,1.06975,1.0696,1.0697,67500000.0
2007-06-25 16:49:00,1.0697,1.06975,1.06965,1.06965,30800000.0
2007-06-25 16:50:00,1.06965,1.06965,1.06965,1.06965,8000000.0
2007-06-25 16:51:00,1.06965,1.0697,1.0696,1.0697,154500000.0
2007-06-25 16:52:00,1.06965,1.06975,1.06965,1.0697,1134499998.0
2007-06-25 16:53:00,1.0697,1.06975,1.0697,1.06975,502299996.0
2007-06-25 16:54:00,1.0697,1.0699,1.0697,1.0699,405599999.0
2007-06-25 16:55:00,1.0699,1.0701,1.0698,1.0701,412100000.0
2007-06-25 16:56:00,1.0701,1.0703,1.0701,1.0703,204000000.0
2007-06-25 16:57:00,1.0703,1.0704,1.07005,1.0702,763600006.0
2007-06-25 16:58:00,1.0702,1.0703,1.0702,1.0702,471800000.0
2007-06-25 16:59:00,1.0702,1.0702,1.07015,1.0702,1365200001.0
2007-06-25 17:00:00,1.0702,1.0704,1.07,1.0703,795499998.0
2007-06-25 17:01:00,1.0703,1.07055,1.0703,1.0705,1216200000.0
2007-06-25 17:02:00,1.0705,1.0705,1.0704,1.0704,512800005.0
2007-06-25 17:03:00,1.0704,1.0706,1.0704,1.0706,775500001.0
2007-06-25 17:04:00,1.07055,1.0707,1.0705,1.0707,747899998.0
2007-06-25 17:05:00,1.0707,1.0707,1.07055,1.0707,190199998.0
2007-06-25 17:06:00,1.0706,1.0706,1.07045,1.07055,559899995.0
2007-06-25 17:07:00,1.0706,1.0708,1.07055,1.0706,491800003.0
2007-06-25 17:08:00,1.0706,1.0707,1.0706,1.07065,676500002.0
2007-06-25 17:09:00,1.0707,1.0707,1.07065,1.0707,388500001.0
2007-06-25 17:10:00,1.0707,1.0708,1.07065,1.0708,859399998.0
2007-06-25 17:11:00,1.0708,1.0708,1.0706,1.0706,1083800003.0
2007-06-25 17:12:00,1.0706,1.0709,1.0706,1.0708,862500003.0
2007-06-25 17:13:00,1.0708,1.07095,1.07075,1.0708,1176999993.0
2007-06-25 17:14:00,1.0708,1.0708,1.07075,1.0708,885000012.0
2007-06-25 17:15:00,1.0708,1.0709,1.07075,1.0708,1168400007.0
2007-06-25 17:16:00,1.0708,1.071,1.0708,1.07095,1115600002.0
2007-06-25 17:17:00,1.07095,1.071,1.07085,1.071,483599998.0
2007-06-25 17:18:00,1.07095,1.071,1.0708,1.0708,822699993.0
2007-06-25 17:19:00,1.0708,1.0708,1.0708,1.0708,1144100009.0
2007-06-25 17:20:00,1.0708,1.0708,1.0708,1.0708,470799997.0
2007-06-25 17:21:00,1.0708,1.0709,1.0708,1.0708,892400011.0
2007-06-25 17:22:00,1.07075,1.0709,1.07075,1.0709,298500006.0
2007-06-25 17:23:00,1.0709,1.071,1.0708,1.071,1016350000.0
2007-06-25 17:24:00,1.071,1.071,1.0708,1.0708,136750000.0
2007-06-25 17:25:00,1.0708,1.07095,1.0708,1.0708,733800000.0
2007-06-25 17:26:00,1.0708,1.07115,1.07075,1.0711,1723599988.0
2007-06-25 17:27:00,1.0711,1.0712,1.07105,1.0712,1172000007.0
2007-06-25 17:28:00,1.0711,1.0712,1.0709,1.0709,1399799991.0
2007-06-25 17:29:00,1.071,1.071,1.07085,1.07095,1399799991.0
2007-06-25 17:30:00,1.071,1.071,1.071,1.071,129600000.0
2007-06-25 17:31:00,1.071,1.071,1.07085,1.0709,855199994.0
2007-06-25 17:32:00,1.0709,1.0711,1.0709,1.0711,1168000000.0
2007-06-25 17:33:00,1.0711,1.07125,1.07105,1.07105,738899999.0
2007-06-25 17:34:00,1.07105,1.0713,1.07105,1.0712,937999999.0
2007-06-25 17:35:00,1.0712,1.0713,1.07105,1.0712,238700000.0
2007-06-25 17:36:00,1.0712,1.0712,1.0712,1.0712,24000000.0
2007-06-25 17:37:00,1.0712,1.0713,1.0711,1.0713,238100001.0
2007-06-25 17:38:00,1.0713,1.0713,1.0712,1.0713,160700000.0
2007-06-25 17:39:00,1.0712,1.0713,1.0708,1.0709,976599997.0
2007-06-25 17:40:00,1.07085,1.0713,1.07075,1.0713,1004400007.0
2007-06-25 17:41:00,1.0713,1.07135,1.07115,1.07115,278299999.0
2007-06-25 17:42:00,1.0711,1.0712,1.0709,1.0709,255599999.0
2007-06-25 17:43:00,1.0707,1.0709,1.0707,1.0707,255599999.0
2007-06-25 17:44:00,1.07095,1.071,1.0709,1.071,255599999.0
2007-06-25 17:45:00,1.0711,1.07125,1.071,1.0712,625600004.0
2007-06-25 17:46:00,1.0712,1.07125,1.07115,1.0712,481400000.0
2007-06-25 17:47:00,1.0712,1.0713,1.0712,1.07125,385400003.0
2007-06-25 17:48:00,1.0713,1.07135,1.07125,1.07135,162800000.0
2007-06-25 17:49:00,1.07135,1.0717,1.0713,1.07165,1536500010.0
2007-06-25 17:50:00,1.07165,1.07185,1.07165,1.0717,812799991.0
2007-06-25 17:51:00,1.0717,1.0717,1.0717,1.0717,85400000.0
2007-06-25 17:52:00,1.0717,1.0717,1.07165,1.0717,233000000.0
2007-06-25 17:53:00,1.0717,1.0719,1.0717,1.07185,448499999.0
2007-06-25 17:54:00,1.0719,1.0719,1.0717,1.07185,411899999.0
2007-06-25 17:55:00,1.07185,1.07205,1.0718,1.07185,620900000.0
2007-06-25 17:56:00,1.07185,1.0719,1.0717,1.0717,998900006.0
2007-06-25 17:57:00,1.0717,1.0717,1.0715,1.0716,441299999.0
2007-06-25 17:58:00,1.0716,1.0716,1.0714,1.0715,157000000.0
2007-06-25 17:59:00,1.0715,1.0715,1.07105,1.0712,1867400001.0
2007-06-25 18:00:00,1.0712,1.0713,1.07105,1.0712,1250500011.0
2007-06-25 18:01:00,1.0712,1.0713,1.0712,1.0712,171200002.0
2007-06-25 18:02:00,1.0712,1.0712,1.0712,1.0712,366199998.0
2007-06-25 18:03:00,1.0712,1.0714,1.0711,1.0712,1523200005.0
2007-06-25 18:04:00,1.0712,1.07125,1.0712,1.0712,602599998.0
2007-06-25 18:05:00,1.07125,1.07125,1.0712,1.0712,149999997.0
2007-06-25 18:06:00,1.0712,1.0715,1.0712,1.0715,383100001.0
2007-06-25 18:07:00,1.0715,1.0715,1.0712,1.0713,979100005.0
2007-06-25 18:08:00,1.0713,1.0715,1.0713,1.0715,279799998.0
2007-06-25 18:09:00,1.0715,1.0715,1.07135,1.07135,53400000.0
2007-06-25 18:10:00,1.07135,1.07135,1.0713,1.0713,87099996.0
2007-06-25 18:11:00,1.07135,1.07135,1.0711,1.0711,578000000.0
2007-06-25 18:12:00,1.0711,1.0714,1.0711,1.07135,527700002.0
2007-06-25 18:13:00,1.0713,1.07135,1.0713,1.07135,81000001.0
2007-06-25 18:14:00,1.07135,1.07135,1.07135,1.07135,5600000.0
2007-06-25 18:15:00,1.07135,1.07135,1.0711,1.07115,1319999995.0
2007-06-25 18:16:00,1.07115,1.07115,1.0711,1.0711,190299996.0
2007-06-25 18:17:00,1.0711,1.0711,1.0711,1.0711,108799999.0
2007-06-25 18:18:00,1.0711,1.0711,1.0711,1.0711,65299999.0
2007-06-25 18:19:00,1.0711,1.0711,1.071,1.071,624699988.0
2007-06-25 18:21:00,1.071,1.0711,1.071,1.07105,609000002.0
2007-06-25 18:22:00,1.0712,1.07125,1.0712,1.0712,553600004.0
2007-06-25 18:23:00,1.0712,1.0714,1.0712,1.0714,378499996.0
2007-06-25 18:24:00,1.0713,1.0714,1.0712,1.0712,622599998.0
2007-06-25 18:25:00,1.0713,1.0713,1.0712,1.0712,620200004.0
2007-06-25 18:26:00,1.07115,1.0712,1.07115,1.07115,419099995.0
2007-06-25 18:27:00,1.0712,1.0713,1.07115,1.07115,678499995.0
2007-06-25 18:28:00,1.0712,1.0713,1.07115,1.0712,342200000.0
2007-06-25 18:29:00,1.0712,1.0712,1.0712,1.0712,356100000.0
2007-06-25 18:30:00,1.0712,1.0712,1.07095,1.071,151000000.0
2007-06-25 18:31:00,1.0711,1.0711,1.07105,1.0711,247800001.0
2007-06-25 18:32:00,1.0711,1.0711,1.07095,1.071,441599996.0
2007-06-25 18:33:00,1.07095,1.07095,1.07075,1.0708,1499599995.0
2007-06-25 18:34:00,1.0708,1.07105,1.0708,1.07095,247800002.0
2007-06-25 18:35:00,1.071,1.07105,1.07085,1.0709,1486800000.0
2007-06-25 18:36:00,1.0709,1.0709,1.0707,1.0707,775900010.0
2007-06-25 18:37:00,1.0707,1.0707,1.0706,1.0707,179299998.0
2007-06-25 18:38:00,1.0703,1.0705,1.0701,1.0705,683299999.0
2007-06-25 18:39:00,1.0705,1.0708,1.0705,1.0708,683299999.0
2007-06-25 18:40:00,1.07075,1.0708,1.0705,1.0706,365499999.0
2007-06-25 18:41:00,1.0706,1.0707,1.07045,1.0706,1277200012.0
2007-06-25 18:42:00,1.07055,1.07065,1.0705,1.07055,543299998.0
2007-06-25 18:43:00,1.0706,1.0706,1.07035,1.07035,518699995.0
2007-06-25 18:44:00,1.07035,1.0704,1.07035,1.07035,357299999.0
2007-06-25 18:45:00,1.07035,1.07055,1.07005,1.0701,867400001.0
2007-06-25 18:46:00,1.0701,1.07035,1.0701,1.0702,1082699997.0
2007-06-25 18:47:00,1.0702,1.0702,1.0702,1.0702,112900002.0
2007-06-25 18:48:00,1.0702,1.0707,1.0702,1.07065,680699999.0
2007-06-25 18:49:00,1.0706,1.0706,1.0705,1.07055,211200001.0
2007-06-25 18:50:00,1.0706,1.0706,1.0706,1.0706,4800000.0
2007-06-25 18:51:00,1.0706,1.0706,1.07055,1.07055,15200000.0
2007-06-25 18:52:00,1.0706,1.0707,1.0706,1.0707,15200000.0
2007-06-25 18:53:00,1.0707,1.0707,1.07065,1.07065,25600000.0
2007-06-25 18:54:00,1.0707,1.07075,1.07065,1.07075,54500000.0
2007-06-25 18:55:00,1.07075,1.07075,1.07065,1.07065,12000000.0
2007-06-25 18:56:00,1.07065,1.0707,1.07055,1.0706,338499999.0
2007-06-25 18:57:00,1.0706,1.0706,1.07055,1.0706,159700000.0
2007-06-25 18:58:00,1.0706,1.0706,1.07055,1.07055,32000000.0
2007-06-25 18:59:00,1.07055,1.07065,1.07055,1.0706,96600001.0
2007-06-25 19:00:00,1.0706,1.0706,1.0705,1.07055,436200003.0
2007-06-25 19:01:00,1.0706,1.07065,1.0706,1.07065,68600001.0
2007-06-25 19:02:00,1.0707,1.0707,1.07065,1.0707,72300000.0
2007-06-25 19:03:00,1.07065,1.0708,1.07065,1.0708,479600004.0
2007-06-25 19:04:00,1.0708,1.0708,1.07075,1.0708,112800000.0
2007-06-25 19:05:00,1.0708,1.0708,1.0708,1.0708,84200000.0
2007-06-25 19:06:00,1.0708,1.07085,1.07075,1.0708,342199998.0
2007-06-25 19:07:00,1.0708,1.0708,1.07055,1.0707,531700003.0
2007-06-25 19:08:00,1.0703,1.0705,1.0703,1.0703,1238599995.0
2007-06-25 19:09:00,1.0703,1.0704,1.0702,1.0702,1238599995.0
2007-06-25 19:10:00,1.0702,1.0702,1.07005,1.07005,234599999.0
2007-06-25 19:11:00,1.07005,1.07005,1.06965,1.06965,820100002.0
2007-06-25 19:12:00,1.0697,1.0698,1.0695,1.0695,1170000000.0
2007-06-25 19:13:00,1.0695,1.0695,1.0692,1.0692,1065399996.0
2007-06-25 19:14:00,1.0692,1.0692,1.06895,1.06905,792399999.0
2007-06-25 19:15:00,1.0691,1.06935,1.06905,1.0692,249700001.0
2007-06-25 19:16:00,1.0692,1.06935,1.06915,1.0693,384100002.0
2007-06-25 19:17:00,1.0693,1.0693,1.0692,1.0692,258600004.0
2007-06-25 19:18:00,1.0692,1.06935,1.0692,1.06935,291499999.0
2007-06-25 19:19:00,1.06935,1.0694,1.06935,1.0694,589700001.0
2007-06-25 19:20:00,1.0694,1.06945,1.06935,1.06945,343400000.0
2007-06-25 19:21:00,1.0694,1.06945,1.06935,1.0694,815900004.0
2007-06-25 19:22:00,1.06945,1.0696,1.0694,1.0694,1858800003.0
2007-06-25 19:23:00,1.0694,1.0694,1.0693,1.0693,1309100000.0
2007-06-25 19:24:00,1.06935,1.06935,1.0692,1.0692,411900001.0
2007-06-25 19:25:00,1.0692,1.0694,1.0692,1.0694,462500003.0
2007-06-25 19:26:00,1.0694,1.0694,1.0694,1.0694,112199996.0
2007-06-25 19:27:00,1.0694,1.0694,1.0694,1.0694,54899997.0
2007-06-25 19:28:00,1.0694,1.0695,1.06915,1.06915,849399998.0
2007-06-25 19:29:00,1.06915,1.06915,1.06905,1.06905,579800001.0
2007-06-25 19:30:00,1.06905,1.0692,1.06905,1.0691,216200001.0
2007-06-25 19:31:00,1.0691,1.0692,1.0691,1.06915,61199999.0
2007-06-25 19:32:00,1.0692,1.0692,1.0691,1.0691,106999997.0
2007-06-25 19:33:00,1.0691,1.0691,1.0688,1.0689,695499995.0
2007-06-25 19:34:00,1.0689,1.0689,1.0686,1.0687,826100008.0
2007-06-25 19:35:00,1.06865,1.0687,1.0686,1.0686,819100002.0
2007-06-25 19:36:00,1.0686,1.0687,1.0686,1.0687,374999999.0
2007-06-25 19:37:00,1.0687,1.0687,1.06865,1.06865,124999999.0
2007-06-25 19:38:00,1.0687,1.0691,1.0687,1.0689,728400006.0
2007-06-25 19:39:00,1.0689,1.06895,1.0688,1.0689,673399995.0
2007-06-25 19:40:00,1.0689,1.06895,1.0687,1.06895,1288100006.0
2007-06-25 19:41:00,1.06895,1.069,1.06895,1.069,108200000.0
2007-06-25 19:42:00,1.069,1.0691,1.06885,1.06895,621200003.0
2007-06-25 19:43:00,1.069,1.069,1.06895,1.069,278400001.0
2007-06-25 19:44:00,1.0692,1.0693,1.0692,1.0692,946800005.0
2007-06-25 19:45:00,1.0692,1.0692,1.0692,1.0692,65299997.0
2007-06-25 19:46:00,1.0692,1.0692,1.0692,1.0692,55299999.0
2007-06-25 19:47:00,1.0692,1.0693,1.0692,1.0693,30999999.0
2007-06-25 19:48:00,1.0693,1.0693,1.069,1.069,311500002.0
2007-06-25 19:49:00,1.0691,1.0691,1.069,1.0691,364600000.0
2007-06-25 19:50:00,1.0691,1.0691,1.06895,1.06895,7200000.0
2007-06-25 19:51:00,1.06875,1.06887,1.0687,1.06873,148600000.0
2007-06-25 19:52:00,1.069,1.069,1.069,1.069,109200002.0
2007-06-25 19:53:00,1.069,1.0691,1.069,1.069,188999999.0
2007-06-25 19:54:00,1.069,1.0691,1.0689,1.0689,578300003.0
2007-06-25 19:55:00,1.06895,1.06895,1.06885,1.06895,175500001.0
2007-06-25 19:56:00,1.06895,1.06895,1.06885,1.0689,228800000.0
2007-06-25 19:57:00,1.0689,1.0689,1.0688,1.0688,281800002.0
2007-06-25 19:58:00,1.0688,1.06885,1.0687,1.06885,384200003.0
2007-06-25 19:59:00,1.06885,1.06885,1.0688,1.0688,340900000.0
2007-06-25 20:00:00,1.0688,1.06885,1.0688,1.0688,584400001.0
2007-06-25 20:01:00,1.0688,1.0688,1.06865,1.06875,525100003.0
2007-06-25 20:02:00,1.0688,1.0688,1.0688,1.0688,65200000.0
2007-06-25 20:03:00,1.0688,1.0688,1.0688,1.0688,31800000.0
2007-06-25 20:04:00,1.0688,1.06895,1.0688,1.06895,277599996.0
2007-06-25 20:05:00,1.0689,1.06895,1.06885,1.0689,381799999.0
2007-06-25 20:06:00,1.06885,1.06885,1.06885,1.06885,1600000.0
2007-06-25 20:07:00,1.0688,1.0688,1.0688,1.0688,36700001.0
2007-06-25 20:08:00,1.0688,1.06885,1.0688,1.0688,269699998.0
2007-06-25 20:09:00,1.06885,1.0691,1.06885,1.0691,729500007.0
2007-06-25 20:10:00,1.0691,1.0691,1.06895,1.069,86100001.0
2007-06-25 20:11:00,1.069,1.069,1.06885,1.06885,50600000.0
2007-06-25 20:12:00,1.0688,1.0689,1.0688,1.06885,49199999.0
2007-06-25 20:13:00,1.06885,1.06885,1.06885,1.06885,1000000.0
2007-06-25 20:14:00,1.0688,1.06885,1.0687,1.0688,562700004.0
2007-06-25 20:15:00,1.06875,1.0688,1.06855,1.06865,457500002.0
2007-06-25 20:16:00,1.06865,1.0687,1.0686,1.0687,829799984.0
2007-06-25 20:17:00,1.0687,1.0688,1.0687,1.0687,165099999.0
2007-06-25 20:18:00,1.0688,1.0688,1.06875,1.0688,74600000.0
2007-06-25 20:19:00,1.0688,1.0689,1.06875,1.0688,89700000.0
2007-06-25 20:20:00,1.0688,1.0689,1.0687,1.0688,110999998.0
2007-06-25 20:21:00,1.0688,1.0689,1.0688,1.0688,143900000.0
2007-06-25 20:22:00,1.0688,1.0688,1.0688,1.0688,4000000.0
2007-06-25 20:23:00,1.0689,1.0689,1.0689,1.0689,20000000.0
2007-06-25 20:24:00,1.0688,1.0688,1.0687,1.0687,277900000.0
2007-06-25 20:25:00,1.0687,1.0689,1.06865,1.06865,1261500000.0
2007-06-25 20:26:00,1.06865,1.0687,1.0686,1.0687,800699995.0
2007-06-25 20:27:00,1.0687,1.0688,1.0687,1.0688,116699997.0
2007-06-25 20:28:00,1.06885,1.06885,1.06875,1.06875,98399999.0
2007-06-25 20:29:00,1.0688,1.06885,1.0688,1.0688,140200004.0
2007-06-25 20:30:00,1.06885,1.06895,1.06885,1.06895,69999999.0
2007-06-25 20:31:00,1.06895,1.06895,1.06885,1.0689,31000000.0
2007-06-25 20:32:00,1.0689,1.0692,1.0689,1.0692,587600003.0
2007-06-25 20:33:00,1.06915,1.06955,1.06915,1.0695,1315200000.0
2007-06-25 20:34:00,1.06945,1.0702,1.06945,1.07,1996300004.0
2007-06-25 20:35:00,1.07,1.0701,1.06995,1.06995,1353200009.0
2007-06-25 20:36:00,1.06995,1.07,1.06995,1.07,125899998.0
2007-06-25 20:37:00,1.07,1.0701,1.07,1.0701,88300001.0
2007-06-25 20:38:00,1.0701,1.0701,1.07005,1.0701,223599999.0
2007-06-25 20:39:00,1.0701,1.0701,1.06995,1.07,895599995.0
2007-06-25 20:40:00,1.07,1.07,1.06975,1.06975,225199998.0
2007-06-25 20:41:00,1.06975,1.0698,1.0697,1.06975,115199999.0
2007-06-25 20:42:00,1.0697,1.0699,1.0696,1.06985,554400007.0
2007-06-25 20:43:00,1.06957,1.06977,1.06957,1.06975,128599996.0
2007-06-25 20:44:00,1.0699,1.06995,1.0699,1.06995,190199999.0
2007-06-25 20:45:00,1.06995,1.0701,1.0699,1.07,1134200003.0
2007-06-25 20:46:00,1.07,1.07015,1.06995,1.07015,171100001.0
2007-06-25 20:47:00,1.0702,1.0702,1.07005,1.07005,254300005.0
2007-06-25 20:48:00,1.0701,1.0701,1.06985,1.06985,461299991.0
2007-06-25 20:49:00,1.06985,1.06995,1.06985,1.0699,397800001.0
2007-06-25 20:50:00,1.0699,1.0699,1.06975,1.0698,284899999.0
2007-06-25 20:51:00,1.0698,1.0701,1.0698,1.07005,814299998.0
2007-06-25 20:52:00,1.07,1.07015,1.07,1.07015,498200001.0
2007-06-25 20:53:00,1.0701,1.0703,1.0701,1.07025,1223899994.0
2007-06-25 20:54:00,1.07025,1.0703,1.0702,1.07025,440600005.0
2007-06-25 20:55:00,1.07025,1.07025,1.07025,1.07025,4800000.0
2007-06-25 20:56:00,1.07025,1.0703,1.07025,1.07025,135500001.0
2007-06-25 20:57:00,1.07025,1.0703,1.07025,1.07025,81399999.0
2007-06-25 20:58:00,1.07025,1.07025,1.07025,1.07025,8000000.0
2007-06-25 20:59:00,1.0702,1.0702,1.0702,1.0702,497899997.0
2007-06-25 21:00:00,1.0702,1.0703,1.07,1.07,1079100005.0
2007-06-25 21:01:00,1.07005,1.07015,1.07,1.07005,330700001.0
2007-06-25 21:02:00,1.07005,1.0701,1.07005,1.0701,208500003.0
2007-06-25 21:03:00,1.0701,1.07015,1.0701,1.0701,143499996.0
2007-06-25 21:04:00,1.0701,1.0701,1.0701,1.0701,1873200006.0
2007-06-25 21:05:00,1.0701,1.0701,1.07005,1.07005,788600014.0
2007-06-25 21:06:00,1.0701,1.07025,1.07005,1.07025,446199996.0
2007-06-25 21:07:00,1.07025,1.0704,1.07025,1.0703,812499997.0
2007-06-25 21:08:00,1.0703,1.0703,1.0703,1.0703,85500000.0
2007-06-25 21:09:00,1.0704,1.07045,1.0703,1.0703,117599999.0
2007-06-25 21:10:00,1.0703,1.0703,1.06985,1.06985,1597200007.0
2007-06-25 21:11:00,1.0699,1.07,1.0699,1.0699,850700001.0
2007-06-25 21:12:00,1.06995,1.07005,1.06995,1.06995,401399999.0
2007-06-25 21:13:00,1.06995,1.07005,1.0698,1.07005,393399996.0
2007-06-25 21:14:00,1.07005,1.07005,1.07,1.07,526700005.0
2007-06-25 21:15:00,1.07,1.07,1.06995,1.06995,520999999.0
2007-06-25 21:16:00,1.06995,1.0701,1.06995,1.0701,197100000.0
2007-06-25 21:17:00,1.0701,1.07015,1.07005,1.07005,303999999.0
2007-06-25 21:18:00,1.0701,1.07015,1.06995,1.06995,513700007.0
2007-06-25 21:19:00,1.0699,1.06995,1.0699,1.06995,334000000.0
2007-06-25 21:20:00,1.06995,1.06995,1.06955,1.0698,498600000.0
2007-06-25 21:21:00,1.0698,1.06995,1.0698,1.06995,214200000.0
2007-06-25 21:22:00,1.06995,1.06995,1.06975,1.0698,295699993.0
2007-06-25 21:23:00,1.0698,1.07,1.0698,1.06995,299200001.0
2007-06-25 21:24:00,1.06995,1.06995,1.0698,1.06985,409400003.0
2007-06-25 21:25:00,1.0699,1.0699,1.0698,1.0698,240099997.0
2007-06-25 21:26:00,1.0698,1.07,1.0698,1.0699,314599996.0
2007-06-25 21:27:00,1.0699,1.07,1.0699,1.07,195400000.0
2007-06-25 21:28:00,1.07,1.07,1.06985,1.0699,264400011.0
2007-06-25 21:29:00,1.0699,1.0701,1.0699,1.07,263100005.0
2007-06-25 21:30:00,1.07005,1.07005,1.06995,1.07005,143200000.0
2007-06-25 21:31:00,1.07005,1.07015,1.07,1.0701,594000002.0
2007-06-25 21:32:00,1.0701,1.0702,1.07005,1.07015,570200002.0
2007-06-25 21:33:00,1.0702,1.0702,1.0702,1.0702,2400000.0
2007-06-25 21:34:00,1.06995,1.07,1.06995,1.06998,28800000.0
2007-06-25 21:35:00,1.0702,1.0702,1.0702,1.0702,1100000.0
2007-06-25 21:36:00,1.0702,1.0702,1.0701,1.0701,176199999.0
2007-06-25 21:37:00,1.0701,1.0702,1.0701,1.0702,47000000.0
2007-06-25 21:38:00,1.07015,1.0702,1.0701,1.0701,36800000.0
2007-06-25 21:39:00,1.0701,1.0702,1.0701,1.0702,63700000.0
2007-06-25 21:40:00,1.0702,1.0702,1.0702,1.0702,1900000.0
2007-06-25 21:41:00,1.0702,1.0702,1.07015,1.07015,9400000.0
2007-06-25 21:42:00,1.0702,1.0702,1.07015,1.07015,5900000.0
2007-06-25 21:43:00,1.0702,1.0702,1.07005,1.0701,183900001.0
2007-06-25 21:44:00,1.0701,1.07015,1.07005,1.07005,633700001.0
2007-06-25 21:45:00,1.07005,1.0701,1.07,1.07005,145699998.0
2007-06-25 21:46:00,1.07005,1.07015,1.07005,1.0701,226699997.0
2007-06-25 21:47:00,1.0701,1.07015,1.0701,1.07015,57000000.0
2007-06-25 21:48:00,1.07015,1.07015,1.0701,1.07015,190399999.0
2007-06-25 21:49:00,1.06993,1.07,1.06983,1.07,163199996.0
2007-06-25 21:50:00,1.07015,1.07015,1.07015,1.07015,3200000.0
2007-06-25 21:51:00,1.07015,1.07035,1.0701,1.0703,1607200002.0
2007-06-25 21:52:00,1.0703,1.07035,1.0702,1.0703,366400000.0
2007-06-25 21:53:00,1.0703,1.0703,1.0703,1.0703,13500000.0
2007-06-25 21:54:00,1.0703,1.0704,1.0703,1.0704,1034900006.0
2007-06-25 21:55:00,1.0704,1.0704,1.07035,1.0704,805799996.0
2007-06-25 21:56:00,1.0704,1.0704,1.0704,1.0704,10600000.0
2007-06-25 21:57:00,1.0704,1.0705,1.0704,1.07045,125800000.0
2007-06-25 21:58:00,1.0705,1.0705,1.0705,1.0705,10100000.0
2007-06-25 21:59:00,1.0705,1.0706,1.07045,1.07045,249899996.0
2007-06-25 22:00:00,1.07045,1.0706,1.07045,1.0706,301899996.0
2007-06-25 22:01:00,1.0706,1.0706,1.0706,1.0706,6400000.0
2007-06-25 22:02:00,1.0706,1.0706,1.0706,1.0706,16000000.0
2007-06-25 22:03:00,1.0706,1.0707,1.0706,1.0707,100700000.0
2007-06-25 22:04:00,1.07065,1.07065,1.0706,1.0706,419800000.0
2007-06-25 22:05:00,1.07065,1.0707,1.0706,1.0706,287600000.0
2007-06-25 22:06:00,1.0706,1.0706,1.0705,1.0705,21700000.0
2007-06-25 22:07:00,1.0706,1.0706,1.0706,1.0706,11600000.0
2007-06-25 22:08:00,1.0706,1.0706,1.07055,1.07055,4000000.0
2007-06-25 22:09:00,1.07055,1.07055,1.0705,1.0705,23000001.0
2007-06-25 22:10:00,1.0705,1.0706,1.0705,1.0706,550700003.0
2007-06-25 22:11:00,1.0706,1.0706,1.0705,1.0705,548600009.0
2007-06-25 22:12:00,1.0705,1.0705,1.0702,1.0703,651399998.0
2007-06-25 22:13:00,1.0703,1.0704,1.0702,1.0704,359599997.0
2007-06-25 22:14:00,1.07035,1.0705,1.07035,1.0704,282099999.0
2007-06-25 22:15:00,1.0704,1.0704,1.0703,1.0703,147999998.0
2007-06-25 22:16:00,1.0703,1.0703,1.0702,1.0702,410300001.0
2007-06-25 22:17:00,1.0703,1.0703,1.0702,1.0703,116699997.0
2007-06-25 22:18:00,1.0703,1.0705,1.0702,1.0703,828600003.0
2007-06-25 22:19:00,1.0703,1.0704,1.0703,1.0704,834200001.0
2007-06-25 22:20:00,1.0704,1.0704,1.0702,1.0703,515600002.0
2007-06-25 22:21:00,1.0704,1.0705,1.0703,1.0704,428399996.0
2007-06-25 22:22:00,1.0704,1.0705,1.0704,1.0705,453599998.0
2007-06-25 22:23:00,1.0705,1.0705,1.0704,1.0704,81300001.0
2007-06-25 22:24:00,1.07006,1.07028,1.07006,1.07016,117100004.0
2007-06-25 22:25:00,1.0702,1.07031,1.0702,1.07025,14900000.0
2007-06-25 22:26:00,1.0705,1.0705,1.0704,1.0705,86300000.0
2007-06-25 22:27:00,1.0705,1.0705,1.0705,1.0705,54400000.0
2007-06-25 22:28:00,1.0705,1.0705,1.0704,1.0705,419099997.0
2007-06-25 22:29:00,1.0705,1.0706,1.0705,1.0706,712400001.0
2007-06-25 22:30:00,1.0706,1.0706,1.0705,1.0706,667900002.0
2007-06-25 22:31:00,1.0706,1.0706,1.0706,1.0706,418000001.0
2007-06-25 22:32:00,1.0706,1.0706,1.0705,1.0706,278900000.0
2007-06-25 22:33:00,1.0706,1.0706,1.0706,1.0706,6400000.0
2007-06-25 22:34:00,1.07042,1.07042,1.07042,1.07042,3200000.0
2007-06-25 22:35:00,1.0707,1.0707,1.0705,1.0705,186800001.0
2007-06-25 22:36:00,1.0705,1.0706,1.0705,1.0706,113900001.0
2007-06-25 22:37:00,1.0706,1.0706,1.0705,1.0706,151100001.0
2007-06-25 22:38:00,1.0706,1.0708,1.0706,1.0707,912699999.0
2007-06-25 22:39:00,1.0708,1.0708,1.0706,1.0708,370700000.0
2007-06-25 22:40:00,1.0707,1.071,1.0707,1.0707,947600000.0
2007-06-25 22:41:00,1.0708,1.0708,1.0707,1.0707,115399999.0
2007-06-25 22:42:00,1.0708,1.0709,1.0705,1.0708,943800008.0
2007-06-25 22:43:00,1.0707,1.0707,1.0706,1.0707,226400000.0
2007-06-25 22:44:00,1.0707,1.0707,1.0707,1.0707,102800000.0
2007-06-25 22:45:00,1.0708,1.0709,1.0707,1.0707,366600002.0
2007-06-25 22:46:00,1.0708,1.0708,1.0706,1.0706,215500001.0
2007-06-25 22:47:00,1.0706,1.0706,1.0706,1.0706,14300000.0
2007-06-25 22:48:00,1.07048,1.07051,1.07044,1.07044,2500000.0
2007-06-25 22:49:00,1.0706,1.0707,1.0705,1.0706,654300005.0
2007-06-25 22:50:00,1.0706,1.0706,1.0705,1.0706,231200002.0
2007-06-25 22:51:00,1.0706,1.0706,1.0706,1.0706,17500000.0
2007-06-25 22:52:00,1.0706,1.0706,1.0706,1.0706,52500000.0
2007-06-25 22:53:00,1.07037,1.07044,1.0703,1.07035,146600002.0
2007-06-25 22:54:00,1.0706,1.0706,1.0705,1.0705,142500000.0
2007-06-25 22:55:00,1.0705,1.0706,1.0705,1.0706,101100002.0
2007-06-25 22:56:00,1.0706,1.0707,1.0706,1.0706,99700000.0
2007-06-25 22:57:00,1.0706,1.0706,1.0705,1.0705,153900000.0
2007-06-25 22:58:00,1.0705,1.0705,1.0702,1.0703,394400005.0
2007-06-25 22:59:00,1.0703,1.0703,1.07,1.07,643200004.0
2007-06-25 23:00:00,1.07,1.0705,1.07,1.0705,94200000.0
2007-06-25 23:01:00,1.0704,1.0705,1.0704,1.0704,86600003.0
2007-06-25 23:02:00,1.0705,1.0705,1.0704,1.0704,45400000.0
2007-06-25 23:03:00,1.0704,1.0704,1.0703,1.0703,143600001.0
2007-06-25 23:04:00,1.0703,1.0703,1.07,1.07,176499999.0
2007-06-25 23:05:00,1.0701,1.0701,1.0701,1.0701,2300000.0
2007-06-25 23:06:00,1.0701,1.0701,1.069,1.0696,345099996.0
2007-06-25 23:07:00,1.0697,1.0697,1.0694,1.0696,97000000.0
2007-06-25 23:08:00,1.0696,1.0696,1.0693,1.0695,158900003.0
2007-06-25 23:09:00,1.0696,1.0696,1.0696,1.0696,4000000.0
2007-06-25 23:10:00,1.0696,1.0696,1.0692,1.0694,420099998.0
2007-06-25 23:11:00,1.0694,1.0696,1.0694,1.0696,28700000.0
2007-06-25 23:12:00,1.0696,1.0698,1.0695,1.0696,309300006.0
2007-06-25 23:13:00,1.0698,1.0698,1.0696,1.0696,154900002.0
2007-06-25 23:14:00,1.06933,1.06938,1.06917,1.06936,247799998.0
2007-06-25 23:15:00,1.0696,1.0697,1.0696,1.0697,43100000.0
2007-06-25 23:16:00,1.0697,1.0698,1.0697,1.0698,47800000.0
2007-06-25 23:17:00,1.06955,1.06979,1.06955,1.06967,1259100012.0
2007-06-25 23:18:00,1.0698,1.0699,1.0697,1.0697,150900001.0
2007-06-25 23:19:00,1.0698,1.0698,1.0698,1.0698,37200000.0
2007-06-25 23:20:00,1.0698,1.0698,1.0698,1.0698,18300000.0
2007-06-25 23:21:00,1.0696,1.0696,1.0696,1.0696,4000000.0
2007-06-25 23:22:00,1.0699,1.0699,1.0696,1.0698,336500000.0
2007-06-25 23:23:00,1.0699,1.0701,1.0699,1.07,205800001.0
2007-06-25 23:24:00,1.07,1.07,1.0699,1.0699,75700000.0
2007-06-25 23:25:00,1.06975,1.06978,1.06975,1.06978,6400000.0
2007-06-25 23:26:00,1.06975,1.06978,1.06973,1.06978,48000000.0
2007-06-25 23:27:00,1.06976,1.06976,1.06961,1.06961,16000000.0
2007-06-25 23:28:00,1.0699,1.0699,1.0697,1.0697,400700004.0
2007-06-25 23:29:00,1.0697,1.0698,1.0697,1.0698,191899998.0
2007-06-25 23:30:00,1.07,1.07,1.07,1.07,4000000.0
2007-06-25 23:31:00,1.0699,1.0699,1.0698,1.0698,79800000.0
2007-06-25 23:32:00,1.0698,1.07,1.0698,1.07,47800000.0
2007-06-25 23:33:00,1.06973,1.0698,1.06973,1.06978,12000000.0
2007-06-25 23:34:00,1.07,1.07,1.07,1.07,6400000.0
2007-06-25 23:35:00,1.07,1.07,1.0698,1.0698,47100000.0
2007-06-25 23:36:00,1.0699,1.0699,1.0698,1.0698,97700000.0
2007-06-25 23:37:00,1.06961,1.06971,1.06953,1.06962,78800000.0
2007-06-25 23:38:00,1.06965,1.06977,1.06963,1.06969,59200000.0
2007-06-25 23:39:00,1.0698,1.0698,1.0698,1.0698,29900000.0
2007-06-25 23:40:00,1.06963,1.0697,1.06963,1.0697,75200000.0
2007-06-25 23:41:00,1.0698,1.0702,1.0697,1.07,213400001.0
2007-06-25 23:42:00,1.07,1.07,1.0698,1.07,60000000.0
2007-06-25 23:43:00,1.07,1.07,1.0698,1.07,46400000.0
2007-06-25 23:44:00,1.0699,1.0702,1.0699,1.0702,57500000.0
2007-06-25 23:45:00,1.07002,1.07002,1.06973,1.0698,59200000.0
2007-06-25 23:46:00,1.07002,1.07004,1.06996,1.06998,28000000.0
2007-06-25 23:47:00,1.07005,1.07005,1.07005,1.07005,6400000.0
2007-06-25 23:48:00,1.07002,1.07007,1.06984,1.06995,61700000.0
2007-06-25 23:49:00,1.06987,1.07,1.06987,1.07,14400000.0
2007-06-25 23:50:00,1.06995,1.07,1.06995,1.07,36800000.0
2007-06-25 23:51:00,1.06997,1.06997,1.06986,1.06986,38500000.0
2007-06-25 23:52:00,1.07,1.0701,1.06997,1.06998,39200000.0
2007-06-25 23:53:00,1.0701,1.0701,1.0701,1.0701,8000000.0
2007-06-25 23:54:00,1.0701,1.0701,1.07,1.07,47000000.0
2007-06-25 23:55:00,1.0698,1.0699,1.06976,1.06976,47000000.0
2007-06-25 23:56:00,1.06985,1.0699,1.06977,1.0699,211700000.0
2007-06-25 23:57:00,1.07,1.07,1.07,1.07,56000000.0
2007-06-25 23:58:00,1.06987,1.06991,1.06984,1.06988,20000000.0
2007-06-25 23:59:00,1.07,1.07,1.07,1.07,7200000.0
2007-06-26 00:00:00,1.07,1.07,1.07,1.07,40800000.0
2007-06-26 00:01:00,1.06968,1.06982,1.06967,1.06975,36000000.0
2007-06-26 00:02:00,1.07,1.07,1.07,1.07,17600000.0
2007-06-26 00:03:00,1.06988,1.06988,1.06968,1.06968,47300000.0
2007-06-26 00:04:00,1.06988,1.06995,1.06988,1.06995,34800001.0
2007-06-26 00:05:00,1.0698,1.06987,1.06973,1.06973,116800002.0
2007-06-26 00:06:00,1.07,1.0701,1.07,1.07,80600002.0
2007-06-26 00:07:00,1.07,1.0701,1.07,1.07,61500000.0
2007-06-26 00:08:00,1.0698,1.0698,1.06978,1.06978,20100000.0
2007-06-26 00:09:00,1.0699,1.0699,1.06988,1.0699,32000000.0
2007-06-26 00:10:00,1.06988,1.06991,1.06976,1.06991,62700000.0
2007-06-26 00:11:00,1.06983,1.06983,1.06982,1.06982,20100000.0
2007-06-26 00:12:00,1.07,1.07,1.07,1.07,11200000.0
2007-06-26 00:13:00,1.07,1.07,1.07,1.07,59200000.0
2007-06-26 00:14:00,1.06973,1.06983,1.06972,1.06975,96900002.0
2007-06-26 00:15:00,1.0698,1.06983,1.06975,1.06983,164100001.0
2007-06-26 00:16:00,1.06977,1.06987,1.06977,1.06987,8800000.0
2007-06-26 00:17:00,1.0698,1.0698,1.0697,1.0697,13000000.0
2007-06-26 00:18:00,1.0698,1.0698,1.0697,1.06975,129800001.0
2007-06-26 00:19:00,1.0698,1.06985,1.0697,1.0697,236800000.0
2007-06-26 00:20:00,1.07,1.07,1.07,1.07,6400000.0
2007-06-26 00:21:00,1.06978,1.06982,1.06974,1.06978,73800000.0
2007-06-26 00:22:00,1.0698,1.0698,1.0698,1.0698,4000000.0
2007-06-26 00:23:00,1.0698,1.06985,1.06975,1.0698,122800000.0
2007-06-26 00:24:00,1.0698,1.0698,1.0698,1.0698,6400000.0
2007-06-26 00:25:00,1.06972,1.06981,1.06972,1.06972,49900000.0
2007-06-26 00:26:00,1.06977,1.06977,1.06971,1.06971,16000000.0
2007-06-26 00:27:00,1.07,1.07,1.06995,1.06995,44499999.0
2007-06-26 00:28:00,1.06987,1.06987,1.06983,1.06986,51100001.0
2007-06-26 00:29:00,1.06996,1.06996,1.0697,1.0697,715099999.0
2007-06-26 00:30:00,1.06983,1.06983,1.06967,1.06967,8100000.0
2007-06-26 00:31:00,1.06988,1.06988,1.06988,1.06988,12800000.0
2007-06-26 00:32:00,1.07,1.07,1.07,1.07,13500000.0
2007-06-26 00:33:00,1.07,1.07,1.07,1.07,96900000.0
2007-06-26 00:34:00,1.07,1.07,1.07,1.07,27000000.0
2007-06-26 00:35:00,1.07005,1.07005,1.07005,1.07005,4800000.0
2007-06-26 00:36:00,1.07005,1.0701,1.07005,1.0701,14400000.0
2007-06-26 00:37:00,1.06984,1.06984,1.06976,1.06976,1400000.0
2007-06-26 00:38:00,1.0701,1.0701,1.07005,1.07005,12100000.0
2007-06-26 00:39:00,1.06983,1.06983,1.06962,1.06962,20100000.0
2007-06-26 00:40:00,1.06975,1.06978,1.0697,1.06973,109899999.0
2007-06-26 00:41:00,1.07005,1.0701,1.07005,1.0701,28800000.0
2007-06-26 00:42:00,1.0701,1.0701,1.0701,1.0701,20800000.0
2007-06-26 00:43:00,1.06997,1.06997,1.06979,1.06979,239800000.0
2007-06-26 00:44:00,1.0701,1.07025,1.0701,1.0701,81000000.0
2007-06-26 00:45:00,1.0701,1.0705,1.0701,1.0701,328699999.0
2007-06-26 00:46:00,1.0701,1.0701,1.0701,1.0701,101000000.0
2007-06-26 00:47:00,1.0701,1.0701,1.0701,1.0701,354900000.0
2007-06-26 00:48:00,1.06989,1.07009,1.06983,1.07002,109499999.0
2007-06-26 00:49:00,1.0701,1.0704,1.0701,1.0703,284300000.0
2007-06-26 00:50:00,1.0703,1.0703,1.0701,1.0701,87000000.0
2007-06-26 00:51:00,1.06998,1.07008,1.0699,1.07,644899999.0
2007-06-26 00:52:00,1.0701,1.0702,1.07005,1.0702,96700000.0
2007-06-26 00:53:00,1.0701,1.07015,1.0701,1.0701,52800000.0
2007-06-26 00:54:00,1.06982,1.06985,1.06965,1.06976,144800000.0
2007-06-26 00:55:00,1.07,1.07003,1.07,1.07,53000000.0
2007-06-26 00:56:00,1.0699,1.07003,1.06981,1.06981,87200001.0
2007-06-26 00:57:00,1.0701,1.0701,1.0701,1.0701,4000000.0
2007-06-26 00:58:00,1.07005,1.07005,1.07005,1.07005,2000000.0
2007-06-26 00:59:00,1.07005,1.07005,1.07005,1.07005,3200000.0
2007-06-26 01:00:00,1.0701,1.0701,1.0701,1.0701,16000000.0
2007-06-26 01:01:00,1.0701,1.0701,1.07005,1.07005,11200000.0
2007-06-26 01:02:00,1.07005,1.07015,1.07,1.07015,115800001.0
2007-06-26 01:03:00,1.07015,1.0702,1.07015,1.0702,31200000.0
2007-06-26 01:04:00,1.0702,1.0702,1.0702,1.0702,12800000.0
2007-06-26 01:05:00,1.0702,1.0702,1.0702,1.0702,19200000.0
2007-06-26 01:06:00,1.0702,1.0702,1.0702,1.0702,113000000.0
2007-06-26 01:07:00,1.0702,1.0702,1.0702,1.0702,12800000.0
2007-06-26 01:08:00,1.0702,1.0702,1.07,1.07,198399999.0
2007-06-26 01:09:00,1.07,1.07015,1.07,1.07015,106200000.0
2007-06-26 01:10:00,1.06992,1.06992,1.06981,1.06982,51200000.0
2007-06-26 01:11:00,1.07015,1.07015,1.0701,1.07015,40800000.0
2007-06-26 01:12:00,1.0702,1.0704,1.0702,1.07025,264500001.0
2007-06-26 01:13:00,1.06995,1.07026,1.06995,1.07011,346100001.0
2007-06-26 01:14:00,1.07004,1.07014,1.06998,1.07,205400001.0
2007-06-26 01:15:00,1.06999,1.07004,1.06991,1.06991,123000001.0
2007-06-26 01:16:00,1.0703,1.0703,1.0703,1.0703,33599999.0
2007-06-26 01:17:00,1.07006,1.07017,1.06998,1.07007,516399993.0
2007-06-26 01:18:00,1.0703,1.0704,1.0703,1.0703,61500001.0
2007-06-26 01:19:00,1.0703,1.0705,1.0703,1.0705,51000000.0
2007-06-26 01:20:00,1.07032,1.07032,1.0701,1.07026,203900000.0
2007-06-26 01:21:00,1.07027,1.07034,1.07019,1.07031,250900000.0
2007-06-26 01:22:00,1.0705,1.0705,1.07045,1.07045,100100000.0
2007-06-26 01:23:00,1.07005,1.07021,1.07005,1.07021,104300000.0
2007-06-26 01:24:00,1.07045,1.07045,1.07045,1.07045,1600000.0
2007-06-26 01:25:00,1.07045,1.0705,1.07045,1.0705,178500000.0
2007-06-26 01:26:00,1.0705,1.0705,1.07045,1.07045,22400000.0
2007-06-26 01:27:00,1.07018,1.07029,1.07017,1.07027,34400000.0
2007-06-26 01:28:00,1.07025,1.07025,1.07025,1.07025,3200000.0
2007-06-26 01:29:00,1.07025,1.07025,1.07018,1.07023,125500000.0
2007-06-26 01:30:00,1.07032,1.07034,1.07013,1.07013,30300001.0
2007-06-26 01:31:00,1.07017,1.07023,1.07017,1.07023,28800000.0
2007-06-26 01:32:00,1.07027,1.07028,1.07015,1.07028,33600000.0
2007-06-26 01:33:00,1.07017,1.07018,1.07015,1.07018,16800000.0
2007-06-26 01:34:00,1.0705,1.0706,1.0705,1.0705,58200000.0
2007-06-26 01:35:00,1.0705,1.0705,1.07015,1.07015,335200000.0
2007-06-26 01:36:00,1.07015,1.0707,1.0701,1.0704,545600001.0
2007-06-26 01:37:00,1.0704,1.07055,1.0702,1.0704,332700003.0
2007-06-26 01:38:00,1.0706,1.0706,1.07035,1.0705,284300001.0
2007-06-26 01:39:00,1.07055,1.0706,1.0704,1.0704,10500000.0
2007-06-26 01:40:00,1.0705,1.0705,1.0704,1.0704,5800000.0
2007-06-26 01:41:00,1.07027,1.07027,1.07015,1.07025,2700000.0
2007-06-26 01:42:00,1.0704,1.0704,1.0704,1.0704,96500000.0
2007-06-26 01:43:00,1.0704,1.0704,1.0702,1.0702,110200000.0
2007-06-26 01:44:00,1.06997,1.07009,1.06997,1.07003,37400000.0
2007-06-26 01:45:00,1.0702,1.07025,1.0702,1.07025,61600000.0
2007-06-26 01:46:00,1.0704,1.0704,1.0703,1.0703,26700000.0
2007-06-26 01:47:00,1.0704,1.0705,1.0704,1.0705,13700000.0
2007-06-26 01:48:00,1.07022,1.07038,1.07015,1.07021,89200000.0
2007-06-26 01:49:00,1.07029,1.07039,1.07016,1.07021,117200000.0
2007-06-26 01:50:00,1.07026,1.07036,1.07018,1.07028,372200003.0
2007-06-26 01:51:00,1.07014,1.07033,1.07011,1.07017,550899998.0
2007-06-26 01:52:00,1.07026,1.07032,1.07012,1.07028,623899999.0
2007-06-26 01:53:00,1.07032,1.07032,1.07025,1.07025,292099999.0
2007-06-26 01:54:00,1.07025,1.07033,1.07021,1.0703,136599999.0
2007-06-26 01:55:00,1.07055,1.07055,1.0705,1.07055,163700000.0
2007-06-26 01:56:00,1.07065,1.0707,1.0706,1.0707,15800000.0
2007-06-26 01:57:00,1.0706,1.0706,1.0706,1.0706,21600000.0
2007-06-26 01:58:00,1.07027,1.07057,1.07027,1.07041,30600000.0
2007-06-26 01:59:00,1.0706,1.0706,1.0706,1.0706,10400000.0
2007-06-26 02:00:00,1.0706,1.0706,1.0706,1.0706,20000000.0
2007-06-26 02:01:00,1.07045,1.07045,1.07038,1.07043,3600000.0
2007-06-26 02:02:00,1.0706,1.0706,1.0706,1.0706,4000000.0
2007-06-26 02:03:00,1.0706,1.0706,1.0706,1.0706,4000000.0
2007-06-26 02:04:00,1.07012,1.07041,1.07012,1.07023,338099998.0
2007-06-26 02:05:00,1.0706,1.07075,1.0706,1.0706,94200002.0
2007-06-26 02:06:00,1.0706,1.07085,1.0706,1.07085,304599999.0
2007-06-26 02:07:00,1.0708,1.0713,1.0708,1.0712,589499999.0
2007-06-26 02:08:00,1.0711,1.0715,1.07105,1.07145,625100001.0
2007-06-26 02:09:00,1.0715,1.07165,1.0712,1.07125,331500000.0
2007-06-26 02:10:00,1.0713,1.0713,1.071,1.071,108800000.0
2007-06-26 02:11:00,1.071,1.07115,1.07095,1.07115,89299999.0
2007-06-26 02:12:00,1.07115,1.07115,1.07115,1.07115,16000000.0
2007-06-26 02:13:00,1.07115,1.07115,1.071,1.071,104800000.0
2007-06-26 02:14:00,1.071,1.071,1.071,1.071,800000.0
2007-06-26 02:15:00,1.071,1.071,1.071,1.071,26400000.0
2007-06-26 02:16:00,1.071,1.071,1.0708,1.071,294000001.0
2007-06-26 02:17:00,1.071,1.071,1.071,1.071,6400000.0
2007-06-26 02:18:00,1.0708,1.0708,1.07063,1.07064,146300000.0
2007-06-26 02:19:00,1.071,1.071,1.071,1.071,70200000.0
2007-06-26 02:20:00,1.071,1.0711,1.0709,1.07095,124500000.0
2007-06-26 02:21:00,1.07095,1.07095,1.0708,1.0708,238900000.0
2007-06-26 02:22:00,1.07085,1.07095,1.0707,1.07075,191600000.0
2007-06-26 02:23:00,1.07075,1.07095,1.0706,1.0709,1210099994.0
2007-06-26 02:24:00,1.07095,1.07105,1.0709,1.07105,432099999.0
2007-06-26 02:25:00,1.07105,1.07105,1.071,1.071,51900000.0
2007-06-26 02:26:00,1.07105,1.0711,1.07105,1.0711,8800000.0
2007-06-26 02:27:00,1.0711,1.0711,1.07105,1.07105,20800000.0
2007-06-26 02:28:00,1.07105,1.0711,1.07105,1.0711,17600000.0
2007-06-26 02:29:00,1.0709,1.0709,1.07076,1.07086,22800000.0
2007-06-26 02:30:00,1.07105,1.0711,1.07095,1.0711,174900001.0
2007-06-26 02:31:00,1.07088,1.071,1.07069,1.07084,479100000.0
2007-06-26 02:32:00,1.0711,1.0711,1.071,1.071,31200000.0
2007-06-26 02:33:00,1.07105,1.07105,1.0709,1.0709,33600000.0
2007-06-26 02:34:00,1.0709,1.0709,1.0708,1.0708,79500000.0
2007-06-26 02:35:00,1.0708,1.0708,1.0705,1.0708,396399999.0
2007-06-26 02:36:00,1.0708,1.0708,1.0708,1.0708,97400000.0
2007-06-26 02:37:00,1.0708,1.0708,1.0708,1.0708,4000000.0
2007-06-26 02:38:00,1.0708,1.0708,1.0706,1.0707,133900000.0
2007-06-26 02:39:00,1.0707,1.0707,1.0707,1.0707,354500000.0
2007-06-26 02:40:00,1.0707,1.0708,1.07065,1.0708,425500001.0
2007-06-26 02:41:00,1.0708,1.07095,1.0706,1.07095,330300003.0
2007-06-26 02:42:00,1.07095,1.07095,1.07055,1.07055,483699995.0
2007-06-26 02:43:00,1.0706,1.0706,1.0706,1.0706,310400003.0
2007-06-26 02:44:00,1.0706,1.0707,1.0706,1.0706,137200000.0
2007-06-26 02:45:00,1.0706,1.0708,1.0706,1.0708,182600000.0
2007-06-26 02:46:00,1.07075,1.0708,1.07065,1.0708,365900001.0
2007-06-26 02:47:00,1.07075,1.0709,1.07075,1.0709,98999999.0
2007-06-26 02:48:00,1.0709,1.07095,1.0708,1.0708,357500003.0
2007-06-26 02:49:00,1.07085,1.07085,1.0708,1.0708,49800000.0
2007-06-26 02:50:00,1.0708,1.0709,1.0708,1.07085,34200000.0
2007-06-26 02:51:00,1.07085,1.07085,1.07085,1.07085,22400000.0
2007-06-26 02:52:00,1.07085,1.07085,1.0708,1.0708,78200000.0
2007-06-26 02:53:00,1.0708,1.07085,1.0708,1.07085,129400000.0
2007-06-26 02:54:00,1.07085,1.07085,1.0708,1.0708,23200000.0
2007-06-26 02:55:00,1.07085,1.07085,1.07055,1.07055,302100005.0
2007-06-26 02:56:00,1.0706,1.07075,1.07055,1.07075,122100001.0
2007-06-26 02:57:00,1.07075,1.07075,1.07075,1.07075,6400000.0
2007-06-26 02:58:00,1.07075,1.0708,1.07075,1.0708,65600000.0
2007-06-26 02:59:00,1.0708,1.0708,1.07065,1.0708,179799998.0
2007-06-26 03:00:00,1.0708,1.0708,1.0708,1.0708,6400000.0
2007-06-26 03:01:00,1.07055,1.0706,1.07055,1.0706,12000000.0
2007-06-26 03:02:00,1.0708,1.0708,1.0708,1.0708,8000000.0
2007-06-26 03:03:00,1.0708,1.0708,1.0708,1.0708,11600000.0
2007-06-26 03:04:00,1.07057,1.0706,1.07055,1.07055,63100000.0
2007-06-26 03:05:00,1.07051,1.07054,1.07051,1.07054,12800000.0
2007-06-26 03:06:00,1.07047,1.07048,1.07047,1.07048,18400000.0
2007-06-26 03:07:00,1.07055,1.07062,1.07055,1.07055,402899994.0
2007-06-26 03:08:00,1.0708,1.07095,1.07075,1.07095,574700000.0
2007-06-26 03:09:00,1.071,1.071,1.071,1.071,2400000.0
2007-06-26 03:10:00,1.07095,1.071,1.07095,1.07095,59400000.0
2007-06-26 03:11:00,1.07078,1.07086,1.07059,1.07072,96100000.0
2007-06-26 03:12:00,1.071,1.071,1.071,1.071,6400000.0
2007-06-26 03:13:00,1.071,1.071,1.071,1.071,6400000.0
2007-06-26 03:14:00,1.071,1.0711,1.071,1.0711,44600000.0
2007-06-26 03:15:00,1.0711,1.0711,1.07105,1.07105,15200000.0
2007-06-26 03:16:00,1.07105,1.07105,1.0709,1.0709,235300000.0
2007-06-26 03:17:00,1.0709,1.07105,1.0709,1.07105,165300000.0
2007-06-26 03:18:00,1.07105,1.0711,1.0709,1.0709,113600002.0
2007-06-26 03:19:00,1.07095,1.07095,1.0709,1.0709,167599998.0
2007-06-26 03:20:00,1.0709,1.0709,1.0709,1.0709,50699998.0
2007-06-26 03:21:00,1.07062,1.07076,1.07062,1.07069,26400000.0
2007-06-26 03:22:00,1.07062,1.07077,1.07062,1.07077,54100002.0
2007-06-26 03:23:00,1.0709,1.07095,1.0709,1.0709,204300000.0
2007-06-26 03:24:00,1.07105,1.07105,1.0709,1.07095,84200000.0
2007-06-26 03:25:00,1.07095,1.07095,1.0709,1.07095,334999999.0
2007-06-26 03:26:00,1.0707,1.07074,1.07064,1.07074,17500000.0
2007-06-26 03:27:00,1.07095,1.07095,1.07095,1.07095,9600000.0
2007-06-26 03:28:00,1.07095,1.07095,1.07095,1.07095,6400000.0
2007-06-26 03:29:00,1.0709,1.07096,1.07075,1.07075,45099998.0
2007-06-26 03:30:00,1.07095,1.071,1.07055,1.0708,777300001.0
2007-06-26 03:31:00,1.0708,1.0708,1.0708,1.0708,22400000.0
2007-06-26 03:32:00,1.07044,1.0706,1.07037,1.0706,21600000.0
2007-06-26 03:33:00,1.07071,1.07075,1.07062,1.07064,42600001.0
2007-06-26 03:34:00,1.07059,1.0706,1.07054,1.0706,85100000.0
2007-06-26 03:35:00,1.0706,1.07065,1.0706,1.07065,31500000.0
2007-06-26 03:36:00,1.0708,1.0708,1.0705,1.0705,128800000.0
2007-06-26 03:37:00,1.0705,1.0705,1.0705,1.0705,6400000.0
2007-06-26 03:38:00,1.0705,1.0706,1.0705,1.0705,70400000.0
2007-06-26 03:39:00,1.0706,1.0706,1.0706,1.0706,300000.0
2007-06-26 03:40:00,1.0706,1.071,1.0706,1.0709,162500000.0
2007-06-26 03:41:00,1.0709,1.071,1.0708,1.0709,228300003.0
2007-06-26 03:42:00,1.07064,1.07065,1.07043,1.07063,353100001.0
2007-06-26 03:43:00,1.07067,1.0708,1.0706,1.07077,543000006.0
2007-06-26 03:44:00,1.0709,1.0709,1.0707,1.0709,140700000.0
2007-06-26 03:45:00,1.0709,1.071,1.0709,1.071,46400000.0
2007-06-26 03:46:00,1.071,1.071,1.071,1.071,23200000.0
2007-06-26 03:47:00,1.07063,1.07063,1.07063,1.07063,19100000.0
2007-06-26 03:48:00,1.07061,1.07075,1.07049,1.07075,49400000.0
2007-06-26 03:49:00,1.07061,1.07074,1.07061,1.07074,9200000.0
2007-06-26 03:50:00,1.07095,1.07095,1.0709,1.07095,19200000.0
2007-06-26 03:51:00,1.07067,1.07067,1.07053,1.0706,33200000.0
2007-06-26 03:52:00,1.07095,1.07095,1.07055,1.07055,173200000.0
2007-06-26 03:53:00,1.07055,1.07065,1.0705,1.0706,430800008.0
2007-06-26 03:54:00,1.0706,1.0706,1.0706,1.0706,24900000.0
2007-06-26 03:55:00,1.0704,1.07043,1.07032,1.07043,52000000.0
2007-06-26 03:56:00,1.0706,1.0706,1.0706,1.0706,13300000.0
2007-06-26 03:57:00,1.07065,1.0708,1.0706,1.0707,172000000.0
2007-06-26 03:58:00,1.0708,1.0709,1.0708,1.0709,36000000.0
2007-06-26 03:59:00,1.0709,1.0713,1.0709,1.07115,214499998.0
2007-06-26 04:00:00,1.0712,1.0712,1.0712,1.0712,6400000.0
2007-06-26 04:01:00,1.0712,1.0712,1.0712,1.0712,20000000.0
2007-06-26 04:02:00,1.0712,1.0712,1.0712,1.0712,16800000.0
2007-06-26 04:03:00,1.0712,1.0712,1.071,1.07115,250699998.0
2007-06-26 04:04:00,1.0712,1.0712,1.0712,1.0712,18400000.0
2007-06-26 04:05:00,1.0712,1.0712,1.0712,1.0712,8000000.0
2007-06-26 04:06:00,1.0712,1.0712,1.0712,1.0712,8000000.0
2007-06-26 04:07:00,1.0712,1.0712,1.0712,1.0712,8000000.0
2007-06-26 04:08:00,1.07115,1.07115,1.0711,1.0711,44000000.0
2007-06-26 04:09:00,1.0711,1.0711,1.0711,1.0711,24100000.0
2007-06-26 04:10:00,1.07086,1.0709,1.07075,1.07089,40800000.0
2007-06-26 04:11:00,1.0709,1.0709,1.0708,1.0708,60500001.0
2007-06-26 04:12:00,1.07093,1.07108,1.07089,1.07092,136000003.0
2007-06-26 04:13:00,1.0711,1.0711,1.0711,1.0711,27200000.0
2007-06-26 04:14:00,1.0711,1.0711,1.07105,1.0711,74100000.0
2007-06-26 04:15:00,1.0711,1.0711,1.0711,1.0711,6400000.0
2007-06-26 04:16:00,1.0711,1.0711,1.0711,1.0711,6400000.0
2007-06-26 04:17:00,1.07085,1.07085,1.07085,1.07085,11900000.0
2007-06-26 04:18:00,1.07115,1.07115,1.07115,1.07115,6400000.0
2007-06-26 04:19:00,1.07115,1.07115,1.07105,1.07105,75200000.0
2007-06-26 04:20:00,1.07105,1.0711,1.071,1.071,66300000.0
2007-06-26 04:21:00,1.07085,1.07087,1.07056,1.07087,314299998.0
2007-06-26 04:22:00,1.07105,1.07105,1.071,1.071,24800000.0
2007-06-26 04:23:00,1.071,1.0711,1.0708,1.0711,214700000.0
2007-06-26 04:24:00,1.07094,1.07099,1.07076,1.0709,6900000.0
2007-06-26 04:25:00,1.07115,1.07115,1.07115,1.07115,8000000.0
2007-06-26 04:26:00,1.07115,1.0712,1.07115,1.0712,12800000.0
2007-06-26 04:27:00,1.07115,1.0712,1.0711,1.0711,79900000.0
2007-06-26 04:28:00,1.07078,1.07091,1.07078,1.07091,68200000.0
2007-06-26 04:29:00,1.0711,1.0711,1.071,1.071,116500001.0
2007-06-26 04:30:00,1.071,1.0712,1.07095,1.0711,437999998.0
2007-06-26 04:31:00,1.07075,1.07089,1.07073,1.07082,76400000.0
2007-06-26 04:32:00,1.07069,1.07084,1.07065,1.07077,187800000.0
2007-06-26 04:33:00,1.07115,1.0712,1.07115,1.0712,51200000.0
2007-06-26 04:34:00,1.07077,1.07087,1.07074,1.07077,128300001.0
2007-06-26 04:35:00,1.07103,1.07103,1.0709,1.0709,36800001.0
2007-06-26 04:36:00,1.0712,1.0712,1.07095,1.07095,225799998.0
2007-06-26 04:37:00,1.07078,1.0709,1.07065,1.07078,46900000.0
2007-06-26 04:38:00,1.071,1.071,1.071,1.071,4000000.0
2007-06-26 04:39:00,1.07065,1.0707,1.07052,1.07055,120900001.0
2007-06-26 04:40:00,1.07055,1.0707,1.07052,1.0706,374500001.0
2007-06-26 04:41:00,1.071,1.071,1.071,1.071,199600005.0
2007-06-26 04:42:00,1.0711,1.0716,1.0711,1.0715,1134600015.0
2007-06-26 04:43:00,1.0715,1.072,1.0715,1.0715,1115799995.0
2007-06-26 04:44:00,1.0715,1.0715,1.0711,1.07135,962399997.0
2007-06-26 04:45:00,1.0714,1.07145,1.0713,1.0714,275099999.0
2007-06-26 04:46:00,1.0714,1.0717,1.07135,1.07165,1037300003.0
2007-06-26 04:47:00,1.07165,1.0718,1.07145,1.0717,926800002.0
2007-06-26 04:48:00,1.0717,1.07215,1.0717,1.072,474500000.0
2007-06-26 04:49:00,1.072,1.0721,1.0715,1.0717,2060100010.0
2007-06-26 04:50:00,1.0717,1.0719,1.0716,1.0718,307600001.0
2007-06-26 04:51:00,1.0718,1.0718,1.0718,1.0718,71600000.0
2007-06-26 04:52:00,1.0718,1.0721,1.0717,1.072,658499997.0
2007-06-26 04:53:00,1.0721,1.0722,1.072,1.0722,603800000.0
2007-06-26 04:54:00,1.07178,1.072,1.0717,1.072,90800000.0
2007-06-26 04:55:00,1.07215,1.07215,1.072,1.072,144399999.0
2007-06-26 04:56:00,1.07205,1.07225,1.07205,1.0721,74700000.0
2007-06-26 04:57:00,1.0721,1.0721,1.0718,1.072,396099998.0
2007-06-26 04:58:00,1.072,1.072,1.072,1.072,2400000.0
2007-06-26 04:59:00,1.07195,1.07195,1.07185,1.07195,77500000.0
2007-06-26 05:00:00,1.07195,1.07195,1.0717,1.0719,551099999.0
2007-06-26 05:01:00,1.0719,1.0719,1.0718,1.07185,42400000.0
2007-06-26 05:02:00,1.07185,1.07195,1.0718,1.0719,96000000.0
2007-06-26 05:03:00,1.07195,1.07195,1.0719,1.0719,56800000.0
2007-06-26 05:04:00,1.0719,1.0719,1.0719,1.0719,20800000.0
2007-06-26 05:05:00,1.0719,1.0719,1.0718,1.0718,55300000.0
2007-06-26 05:06:00,1.0719,1.0719,1.0719,1.0719,7200000.0
2007-06-26 05:07:00,1.07167,1.07167,1.07152,1.0716,655700004.0
2007-06-26 05:08:00,1.0719,1.0719,1.0718,1.0719,99900001.0
2007-06-26 05:09:00,1.0719,1.0719,1.0719,1.0719,4800000.0
2007-06-26 05:10:00,1.0719,1.07195,1.07185,1.0719,80700000.0
2007-06-26 05:11:00,1.07153,1.07168,1.07153,1.07168,66000001.0
2007-06-26 05:12:00,1.07139,1.07165,1.07139,1.0716,370399997.0
2007-06-26 05:13:00,1.07168,1.07168,1.07163,1.07168,121900001.0
2007-06-26 05:14:00,1.07161,1.07167,1.07161,1.07167,29500000.0
2007-06-26 05:15:00,1.0717,1.0717,1.07167,1.0717,129500001.0
2007-06-26 05:16:00,1.07165,1.0717,1.07165,1.0717,172399999.0
2007-06-26 05:17:00,1.07163,1.07185,1.07161,1.07185,158299999.0
2007-06-26 05:18:00,1.0719,1.0719,1.0719,1.0719,49200000.0
2007-06-26 05:19:00,1.0719,1.0719,1.0719,1.0719,11100000.0
2007-06-26 05:20:00,1.0719,1.0719,1.0719,1.0719,19800000.0
2007-06-26 05:21:00,1.0719,1.0719,1.0719,1.0719,20500000.0
2007-06-26 05:22:00,1.07161,1.07174,1.07159,1.0717,50400000.0
2007-06-26 05:23:00,1.0719,1.0721,1.07185,1.0721,183300000.0
2007-06-26 05:24:00,1.0721,1.07215,1.0721,1.0721,96299998.0
2007-06-26 05:25:00,1.07215,1.07215,1.07215,1.07215,3200000.0
2007-06-26 05:26:00,1.07215,1.07215,1.07195,1.07195,107600000.0
2007-06-26 05:27:00,1.07195,1.072,1.07195,1.072,100199998.0
2007-06-26 05:28:00,1.072,1.072,1.072,1.072,52800000.0
2007-06-26 05:29:00,1.072,1.072,1.072,1.072,8800000.0
2007-06-26 05:30:00,1.0718,1.0718,1.0716,1.0716,1700000.0
2007-06-26 05:31:00,1.072,1.072,1.0719,1.0719,43900001.0
2007-06-26 05:32:00,1.072,1.072,1.072,1.072,9600000.0
2007-06-26 05:33:00,1.07172,1.07179,1.07169,1.07179,201999998.0
2007-06-26 05:34:00,1.07189,1.07191,1.0718,1.07182,441700005.0
2007-06-26 05:35:00,1.07175,1.0718,1.0717,1.07175,749100008.0
2007-06-26 05:36:00,1.07165,1.07179,1.07161,1.07171,442799999.0
2007-06-26 05:37:00,1.072,1.072,1.072,1.072,2400000.0
2007-06-26 05:38:00,1.07195,1.07195,1.0719,1.0719,35800000.0
2007-06-26 05:39:00,1.0719,1.0719,1.0719,1.0719,149699997.0
2007-06-26 05:40:00,1.0719,1.0719,1.0718,1.07185,243600000.0
2007-06-26 05:41:00,1.07185,1.0719,1.07185,1.0719,136300000.0
2007-06-26 05:42:00,1.0719,1.072,1.07185,1.07185,58600000.0
2007-06-26 05:43:00,1.07185,1.072,1.07185,1.07195,32400000.0
2007-06-26 05:44:00,1.07195,1.07205,1.07195,1.07205,21700000.0
2007-06-26 05:45:00,1.07205,1.07205,1.07195,1.07195,45500000.0
2007-06-26 05:46:00,1.072,1.072,1.0719,1.0719,43900000.0
2007-06-26 05:47:00,1.07195,1.072,1.07195,1.072,28700000.0
2007-06-26 05:48:00,1.072,1.072,1.072,1.072,1300000.0
2007-06-26 05:49:00,1.072,1.072,1.072,1.072,4000000.0
2007-06-26 05:50:00,1.072,1.0721,1.072,1.07205,114500001.0
2007-06-26 05:51:00,1.072,1.072,1.07195,1.072,67300000.0
2007-06-26 05:52:00,1.072,1.07215,1.072,1.07215,144900001.0
2007-06-26 05:53:00,1.07215,1.07215,1.0719,1.0719,126400000.0
2007-06-26 05:54:00,1.07159,1.07178,1.07158,1.07172,897799998.0
2007-06-26 05:55:00,1.07195,1.072,1.07195,1.072,36000000.0
2007-06-26 05:56:00,1.072,1.072,1.07185,1.07185,111900000.0
2007-06-26 05:57:00,1.0719,1.0719,1.0719,1.0719,2400000.0
2007-06-26 05:58:00,1.0719,1.0719,1.0719,1.0719,13600000.0
2007-06-26 05:59:00,1.0719,1.0719,1.0719,1.0719,48800000.0
2007-06-26 06:00:00,1.0719,1.07195,1.0719,1.07195,156000000.0
2007-06-26 06:01:00,1.07195,1.07195,1.07185,1.0719,872799999.0
2007-06-26 06:02:00,1.0719,1.07215,1.07185,1.072,381500000.0
2007-06-26 06:03:00,1.072,1.072,1.072,1.072,22900000.0
2007-06-26 06:04:00,1.072,1.072,1.072,1.072,1000000.0
2007-06-26 06:05:00,1.072,1.07215,1.072,1.072,232100000.0
2007-06-26 06:06:00,1.072,1.07225,1.072,1.0721,184000000.0
2007-06-26 06:07:00,1.0721,1.0721,1.072,1.072,63500000.0
2007-06-26 06:08:00,1.07215,1.07215,1.07215,1.07215,8000000.0
2007-06-26 06:09:00,1.07215,1.07215,1.0721,1.0721,8600000.0
2007-06-26 06:10:00,1.07175,1.07198,1.07172,1.07174,654500003.0
2007-06-26 06:11:00,1.0721,1.0721,1.072,1.072,58300000.0
2007-06-26 06:12:00,1.072,1.072,1.072,1.072,16500000.0
2007-06-26 06:13:00,1.07172,1.07185,1.07172,1.07182,200200003.0
2007-06-26 06:14:00,1.072,1.072,1.072,1.072,2800000.0
2007-06-26 06:15:00,1.0717,1.07189,1.0717,1.07176,349700002.0
2007-06-26 06:16:00,1.07178,1.07185,1.07175,1.0718,856799994.0
2007-06-26 06:17:00,1.0717,1.07178,1.07169,1.0717,388100001.0
2007-06-26 06:18:00,1.0718,1.0718,1.0718,1.0718,282900007.0
2007-06-26 06:19:00,1.072,1.072,1.072,1.072,5200000.0
2007-06-26 06:20:00,1.07184,1.07187,1.07175,1.07179,839000000.0
2007-06-26 06:21:00,1.07182,1.0719,1.07182,1.0719,519200001.0
2007-06-26 06:22:00,1.07178,1.07183,1.07178,1.0718,1221200000.0
2007-06-26 06:23:00,1.072,1.072,1.072,1.072,6600000.0
2007-06-26 06:24:00,1.072,1.07215,1.072,1.072,218700000.0
2007-06-26 06:25:00,1.072,1.072,1.072,1.072,24000000.0
2007-06-26 06:26:00,1.07175,1.07189,1.0717,1.07175,1587000006.0
2007-06-26 06:27:00,1.072,1.072,1.072,1.072,16000000.0
2007-06-26 06:28:00,1.07168,1.07178,1.07163,1.07178,129099998.0
2007-06-26 06:29:00,1.07171,1.07173,1.07167,1.07173,201999999.0
2007-06-26 06:30:00,1.07175,1.0718,1.07171,1.07172,579699995.0
2007-06-26 06:31:00,1.072,1.072,1.072,1.072,5200000.0
2007-06-26 06:32:00,1.07205,1.07205,1.07205,1.07205,9600000.0
2007-06-26 06:33:00,1.07205,1.0721,1.07205,1.0721,12800000.0
2007-06-26 06:34:00,1.0721,1.0721,1.07205,1.0721,20800000.0
2007-06-26 06:35:00,1.0721,1.0721,1.07205,1.07205,8000000.0
2007-06-26 06:36:00,1.07205,1.07215,1.07205,1.0721,46200000.0
2007-06-26 06:37:00,1.0721,1.0721,1.0721,1.0721,31200000.0
2007-06-26 06:38:00,1.0721,1.0721,1.07205,1.07205,44800000.0
2007-06-26 06:39:00,1.0721,1.0721,1.0721,1.0721,5900000.0
2007-06-26 06:40:00,1.0721,1.0721,1.0721,1.0721,3000000.0
2007-06-26 06:41:00,1.0721,1.0721,1.072,1.072,19600000.0
2007-06-26 06:42:00,1.072,1.072,1.0719,1.07195,30800000.0
2007-06-26 06:43:00,1.07172,1.07179,1.07167,1.07167,5600000.0
2007-06-26 06:44:00,1.07169,1.07169,1.07144,1.07144,4000000.0
2007-06-26 06:45:00,1.072,1.072,1.07185,1.07185,6000000.0
2007-06-26 06:46:00,1.07185,1.07185,1.07185,1.07185,6400000.0
2007-06-26 06:47:00,1.072,1.072,1.072,1.072,400000.0
2007-06-26 06:48:00,1.072,1.072,1.072,1.072,100000.0
2007-06-26 06:49:00,1.0719,1.0719,1.0719,1.0719,2400000.0
2007-06-26 06:50:00,1.0719,1.0719,1.0719,1.0719,2400000.0
2007-06-26 06:51:00,1.07173,1.07178,1.0717,1.07173,446099999.0
2007-06-26 06:52:00,1.07173,1.07178,1.07173,1.07173,426800003.0
2007-06-26 06:53:00,1.07165,1.07172,1.0716,1.0716,225900000.0
2007-06-26 06:54:00,1.07173,1.07175,1.07173,1.07175,16900000.0
2007-06-26 06:55:00,1.07173,1.07175,1.0717,1.07173,202400004.0
2007-06-26 06:56:00,1.07173,1.07173,1.07153,1.07164,936800000.0
2007-06-26 06:57:00,1.0716,1.07172,1.07157,1.07172,448500004.0
2007-06-26 06:58:00,1.07173,1.07173,1.0716,1.07173,632300005.0
2007-06-26 06:59:00,1.0719,1.0719,1.0718,1.0718,41200000.0
2007-06-26 07:00:00,1.07154,1.07157,1.0713,1.0713,2057599999.0
2007-06-26 07:01:00,1.07172,1.07176,1.07165,1.07165,893300002.0
2007-06-26 07:02:00,1.0718,1.0718,1.0718,1.0718,6600000.0
2007-06-26 07:03:00,1.0718,1.0718,1.07155,1.07165,151800000.0
2007-06-26 07:04:00,1.07165,1.07165,1.07145,1.0715,79499999.0
2007-06-26 07:05:00,1.0715,1.0715,1.0715,1.0715,4400000.0
2007-06-26 07:06:00,1.0715,1.0715,1.0715,1.0715,22400000.0
2007-06-26 07:07:00,1.0715,1.0715,1.0715,1.0715,9300000.0
2007-06-26 07:08:00,1.0715,1.0715,1.0715,1.0715,9200000.0
2007-06-26 07:09:00,1.07155,1.07155,1.07155,1.07155,4800000.0
2007-06-26 07:10:00,1.07118,1.07122,1.07095,1.07095,452199996.0
2007-06-26 07:11:00,1.07155,1.07155,1.07155,1.07155,19200000.0
2007-06-26 07:12:00,1.0716,1.0716,1.07145,1.07155,101900001.0
2007-06-26 07:13:00,1.07132,1.07145,1.07132,1.07144,59900003.0
2007-06-26 07:14:00,1.07155,1.0716,1.07155,1.07155,41600000.0
2007-06-26 07:15:00,1.0716,1.0716,1.0716,1.0716,33600000.0
2007-06-26 07:16:00,1.07123,1.07134,1.07123,1.07134,155399999.0
2007-06-26 07:17:00,1.07113,1.07134,1.07113,1.07134,208699999.0
2007-06-26 07:18:00,1.0716,1.0716,1.0716,1.0716,32800000.0
2007-06-26 07:19:00,1.0716,1.0716,1.0716,1.0716,31300000.0
2007-06-26 07:20:00,1.0716,1.0717,1.0716,1.07165,126400000.0
2007-06-26 07:21:00,1.0717,1.0717,1.07165,1.07165,11200000.0
2007-06-26 07:22:00,1.0717,1.07175,1.0717,1.0717,23200000.0
2007-06-26 07:23:00,1.0717,1.0717,1.07155,1.07155,95200000.0
2007-06-26 07:24:00,1.07155,1.0717,1.07155,1.0716,130100000.0
2007-06-26 07:25:00,1.0716,1.0717,1.0716,1.0716,35200000.0
2007-06-26 07:26:00,1.07146,1.07152,1.07114,1.07136,27900000.0
2007-06-26 07:27:00,1.0716,1.0716,1.0715,1.0715,70200000.0
2007-06-26 07:28:00,1.0715,1.0716,1.07145,1.0715,113200000.0
2007-06-26 07:29:00,1.0715,1.0715,1.0715,1.0715,16500000.0
2007-06-26 07:30:00,1.0715,1.0717,1.0715,1.07165,133400000.0
2007-06-26 07:31:00,1.0717,1.0717,1.0717,1.0717,16800000.0
2007-06-26 07:32:00,1.0717,1.0718,1.0715,1.0716,242199999.0
2007-06-26 07:33:00,1.0716,1.0717,1.0716,1.07165,56600000.0
2007-06-26 07:34:00,1.07165,1.07165,1.07165,1.07165,9600000.0
2007-06-26 07:35:00,1.07165,1.07175,1.07165,1.07175,84000000.0
2007-06-26 07:36:00,1.0718,1.07185,1.0718,1.07185,12000000.0
2007-06-26 07:37:00,1.0719,1.072,1.0719,1.072,109800001.0
2007-06-26 07:38:00,1.0721,1.0721,1.0717,1.072,260099997.0
2007-06-26 07:39:00,1.07195,1.07195,1.0717,1.0717,187699999.0
2007-06-26 07:40:00,1.0717,1.0718,1.0717,1.0718,24800000.0
2007-06-26 07:41:00,1.07176,1.07178,1.07159,1.07178,50300000.0
2007-06-26 07:42:00,1.0718,1.0718,1.0718,1.0718,96200000.0
2007-06-26 07:43:00,1.0718,1.0718,1.0718,1.0718,19100000.0
2007-06-26 07:44:00,1.07185,1.0719,1.07185,1.0719,30400000.0
2007-06-26 07:45:00,1.0719,1.0719,1.0719,1.0719,6400000.0
2007-06-26 07:46:00,1.0719,1.0719,1.0718,1.07185,86100000.0
2007-06-26 07:47:00,1.07157,1.07172,1.07157,1.07167,20000000.0
2007-06-26 07:48:00,1.07179,1.07179,1.07158,1.07175,22900000.0
2007-06-26 07:49:00,1.0719,1.0719,1.07185,1.07185,96600000.0
2007-06-26 07:50:00,1.07167,1.07167,1.07118,1.07143,23100000.0
2007-06-26 07:51:00,1.0719,1.0719,1.0717,1.0717,196799999.0
2007-06-26 07:52:00,1.0717,1.0717,1.0717,1.0717,40800001.0
2007-06-26 07:53:00,1.0717,1.0717,1.0717,1.0717,43100000.0
2007-06-26 07:54:00,1.0717,1.0719,1.0717,1.07175,379900001.0
2007-06-26 07:55:00,1.07144,1.07159,1.0714,1.07154,2130599991.0
2007-06-26 07:56:00,1.07175,1.07175,1.0717,1.0717,39000000.0
2007-06-26 07:57:00,1.0717,1.0717,1.0717,1.0717,20300000.0
2007-06-26 07:58:00,1.07154,1.07154,1.07125,1.07132,677880003.0
2007-06-26 07:59:00,1.07118,1.0713,1.07118,1.0713,7500000.0
2007-06-26 08:00:00,1.07134,1.07155,1.07134,1.07148,284879998.0
2007-06-26 08:01:00,1.0717,1.0717,1.0715,1.0715,22000000.0
2007-06-26 08:02:00,1.0715,1.0715,1.0715,1.0715,17900000.0
2007-06-26 08:03:00,1.0715,1.0716,1.0715,1.07155,193500001.0
2007-06-26 08:04:00,1.0716,1.0718,1.07155,1.0718,391200002.0
2007-06-26 08:05:00,1.0718,1.07185,1.07175,1.0718,24067033.0
2007-06-26 08:06:00,1.0718,1.0718,1.07165,1.0717,227199998.0
2007-06-26 08:07:00,1.0717,1.0717,1.0716,1.0716,134400000.0
2007-06-26 08:08:00,1.07153,1.07161,1.07129,1.07141,224800000.0
2007-06-26 08:09:00,1.07153,1.07153,1.0715,1.07153,251999999.0
2007-06-26 08:10:00,1.07165,1.0717,1.07165,1.0717,24800000.0
2007-06-26 08:11:00,1.0717,1.07175,1.07145,1.07145,451500002.0
2007-06-26 08:12:00,1.0715,1.0715,1.07145,1.07145,43600000.0
2007-06-26 08:13:00,1.07145,1.0715,1.0714,1.0715,339499998.0
2007-06-26 08:14:00,1.0714,1.0715,1.07135,1.0714,590000000.0
2007-06-26 08:15:00,1.0714,1.0714,1.07135,1.07135,235800000.0
2007-06-26 08:16:00,1.07135,1.07135,1.07095,1.0711,311099999.0
2007-06-26 08:17:00,1.0711,1.07115,1.0711,1.07115,40500000.0
2007-06-26 08:18:00,1.07115,1.07115,1.0711,1.0711,32600000.0
2007-06-26 08:19:00,1.0711,1.0711,1.0711,1.0711,8900000.0
2007-06-26 08:20:00,1.0711,1.0713,1.0711,1.0712,21200000.0
2007-06-26 08:21:00,1.0712,1.0713,1.0712,1.0713,1600000.0
2007-06-26 08:22:00,1.0713,1.0713,1.07115,1.0712,29900000.0
2007-06-26 08:23:00,1.0712,1.0712,1.0712,1.0712,2700000.0
2007-06-26 08:24:00,1.0712,1.0712,1.0711,1.0712,13500000.0
2007-06-26 08:25:00,1.0712,1.0712,1.0712,1.0712,6300000.0
2007-06-26 08:26:00,1.0712,1.0712,1.0711,1.0711,18600000.0
2007-06-26 08:27:00,1.0711,1.0711,1.07105,1.07105,66300001.0
2007-06-26 08:28:00,1.07105,1.0714,1.07105,1.0714,140800001.0
2007-06-26 08:29:00,1.0714,1.07165,1.0713,1.07165,386300001.0
2007-06-26 08:30:00,1.07165,1.07185,1.0714,1.0714,311100000.0
2007-06-26 08:31:00,1.07095,1.07135,1.07095,1.07135,649000004.0
2007-06-26 08:32:00,1.07145,1.07155,1.0713,1.07145,169400000.0
2007-06-26 08:33:00,1.0715,1.07155,1.0715,1.07155,26400000.0
2007-06-26 08:34:00,1.0712,1.0715,1.07119,1.0715,132200003.0
2007-06-26 08:35:00,1.07132,1.07141,1.07126,1.07132,1015999991.0
2007-06-26 08:36:00,1.07155,1.07155,1.07155,1.07155,7600000.0
2007-06-26 08:37:00,1.0715,1.0716,1.0715,1.0716,110400000.0
2007-06-26 08:38:00,1.0716,1.0718,1.0716,1.0717,279600001.0
2007-06-26 08:39:00,1.0715,1.07162,1.07116,1.07129,157300000.0
2007-06-26 08:40:00,1.0717,1.07185,1.0717,1.0717,154400000.0
2007-06-26 08:41:00,1.0717,1.0717,1.07165,1.0717,75200000.0
2007-06-26 08:42:00,1.0717,1.0717,1.0717,1.0717,32000000.0
2007-06-26 08:43:00,1.0717,1.0719,1.0717,1.0717,282299999.0
2007-06-26 08:44:00,1.0717,1.0717,1.07155,1.07165,152800000.0
2007-06-26 08:45:00,1.07165,1.07165,1.07155,1.0716,17600000.0
2007-06-26 08:46:00,1.07137,1.07145,1.07125,1.07145,102900000.0
2007-06-26 08:47:00,1.0716,1.0716,1.0712,1.07135,402200001.0
2007-06-26 08:48:00,1.07135,1.07135,1.071,1.071,281899999.0
2007-06-26 08:49:00,1.0711,1.0711,1.0708,1.071,499599997.0
2007-06-26 08:50:00,1.071,1.071,1.071,1.071,160100003.0
2007-06-26 08:51:00,1.071,1.07105,1.0709,1.07105,167300001.0
2007-06-26 08:52:00,1.07105,1.0711,1.071,1.0711,103700001.0
2007-06-26 08:53:00,1.07105,1.0713,1.07105,1.0712,196500001.0
2007-06-26 08:54:00,1.0712,1.07145,1.0712,1.0714,88600000.0
2007-06-26 08:55:00,1.0714,1.07145,1.07135,1.0714,93500000.0
2007-06-26 08:56:00,1.0715,1.0715,1.07115,1.07115,179700000.0
2007-06-26 08:57:00,1.0712,1.0712,1.0711,1.0711,167400001.0
2007-06-26 08:58:00,1.0712,1.0712,1.0711,1.0712,8000000.0
2007-06-26 08:59:00,1.0712,1.0713,1.0712,1.0713,88100000.0
2007-06-26 09:00:00,1.0713,1.0714,1.0713,1.0713,50200001.0
2007-06-26 09:01:00,1.07098,1.07133,1.07098,1.07133,180000002.0
2007-06-26 09:02:00,1.0714,1.0715,1.07125,1.07125,198100000.0
2007-06-26 09:03:00,1.0713,1.0716,1.07125,1.0715,359599998.0
2007-06-26 09:04:00,1.0715,1.0715,1.07145,1.0715,54800000.0
2007-06-26 09:05:00,1.0716,1.0717,1.07155,1.0716,721199993.0
2007-06-26 09:06:00,1.0716,1.0717,1.0716,1.0717,131799998.0
2007-06-26 09:07:00,1.0717,1.0719,1.0717,1.07185,159300000.0
2007-06-26 09:08:00,1.07185,1.072,1.07175,1.072,198000000.0
2007-06-26 09:09:00,1.072,1.072,1.0719,1.0719,220500001.0
2007-06-26 09:10:00,1.072,1.072,1.07185,1.0719,205999999.0
2007-06-26 09:11:00,1.0719,1.072,1.0719,1.072,70800000.0
2007-06-26 09:12:00,1.072,1.07235,1.072,1.0721,238399998.0
2007-06-26 09:13:00,1.0721,1.0723,1.0721,1.0722,712010553.0
2007-06-26 09:14:00,1.07225,1.07245,1.07215,1.07245,295499999.0
2007-06-26 09:15:00,1.0724,1.07255,1.0721,1.07215,977300000.0
2007-06-26 09:16:00,1.07215,1.07215,1.07205,1.07205,79300000.0
2007-06-26 09:17:00,1.07205,1.0721,1.07195,1.0721,280500003.0
2007-06-26 09:18:00,1.07215,1.07245,1.07215,1.07225,1043999997.0
2007-06-26 09:19:00,1.07225,1.0725,1.07225,1.0725,51200000.0
2007-06-26 09:20:00,1.0725,1.0725,1.0725,1.0725,600000.0
2007-06-26 09:21:00,1.0725,1.0725,1.07225,1.07225,37400000.0
2007-06-26 09:22:00,1.07225,1.07225,1.0721,1.07215,105700002.0
2007-06-26 09:23:00,1.0721,1.07235,1.0721,1.07215,570099997.0
2007-06-26 09:24:00,1.07215,1.07215,1.07215,1.07215,17600000.0
2007-06-26 09:25:00,1.07215,1.0723,1.07195,1.072,1097400001.0
2007-06-26 09:26:00,1.072,1.072,1.0719,1.072,184199998.0
2007-06-26 09:27:00,1.072,1.07205,1.07195,1.07195,120100000.0
2007-06-26 09:28:00,1.072,1.072,1.0718,1.0718,105300000.0
2007-06-26 09:29:00,1.0718,1.0718,1.0713,1.0713,422799999.0
2007-06-26 09:30:00,1.0713,1.0715,1.0713,1.0715,907099997.0
2007-06-26 09:31:00,1.0714,1.07145,1.07125,1.0714,490099994.0
2007-06-26 09:32:00,1.0714,1.0715,1.07135,1.07135,252800000.0
2007-06-26 09:33:00,1.07135,1.0716,1.07135,1.0715,506800002.0
2007-06-26 09:34:00,1.0715,1.0715,1.0714,1.07145,182400001.0
2007-06-26 09:35:00,1.0715,1.0715,1.0714,1.07145,24500000.0
2007-06-26 09:36:00,1.0712,1.07144,1.07111,1.07122,481899996.0
2007-06-26 09:37:00,1.07145,1.07145,1.07135,1.0714,9700000.0
2007-06-26 09:38:00,1.0714,1.07155,1.0714,1.0715,480600007.0
2007-06-26 09:39:00,1.0715,1.0715,1.0714,1.0715,252899998.0
2007-06-26 09:40:00,1.0715,1.0715,1.07145,1.07145,5600000.0
2007-06-26 09:41:00,1.0715,1.07155,1.07145,1.07155,32100000.0
2007-06-26 09:42:00,1.0712,1.07148,1.0712,1.07148,356899998.0
2007-06-26 09:43:00,1.07155,1.0716,1.07135,1.0714,595600003.0
2007-06-26 09:44:00,1.0714,1.07145,1.07135,1.0714,396699995.0
2007-06-26 09:45:00,1.0714,1.0714,1.0714,1.0714,77599999.0
2007-06-26 09:46:00,1.0714,1.07165,1.0714,1.0716,762799994.0
2007-06-26 09:47:00,1.0716,1.0717,1.0715,1.0717,369200004.0
2007-06-26 09:48:00,1.0717,1.0717,1.07165,1.07165,101000000.0
2007-06-26 09:49:00,1.07165,1.07165,1.07165,1.07165,39200000.0
2007-06-26 09:50:00,1.07165,1.0717,1.0716,1.0716,153800000.0
2007-06-26 09:51:00,1.0716,1.0716,1.0716,1.0716,44000000.0
2007-06-26 09:52:00,1.0716,1.0716,1.0715,1.07155,106400000.0
2007-06-26 09:53:00,1.07155,1.0717,1.07155,1.0716,406300003.0
2007-06-26 09:54:00,1.0716,1.0716,1.0715,1.07155,344300002.0
2007-06-26 09:55:00,1.07155,1.07155,1.0714,1.0714,354499998.0
2007-06-26 09:56:00,1.0714,1.0715,1.0714,1.0714,524400007.0
2007-06-26 09:57:00,1.0714,1.0715,1.0713,1.07135,810300003.0
2007-06-26 09:58:00,1.07135,1.0715,1.07135,1.0715,381900008.0
2007-06-26 09:59:00,1.07115,1.0713,1.07115,1.0713,13000000.0
2007-06-26 10:00:00,1.07129,1.07159,1.07107,1.07159,1809500015.0
2007-06-26 10:01:00,1.0714,1.0715,1.0713,1.0715,16000000.0
2007-06-26 10:02:00,1.07136,1.07162,1.07136,1.07144,988500004.0
2007-06-26 10:03:00,1.0714,1.0716,1.0714,1.0716,8800000.0
2007-06-26 10:04:00,1.0716,1.07165,1.0715,1.0715,566800001.0
2007-06-26 10:05:00,1.0715,1.0716,1.0714,1.07145,1121500003.0
2007-06-26 10:06:00,1.07145,1.07145,1.07135,1.07135,32800000.0
2007-06-26 10:07:00,1.0713,1.07135,1.0713,1.07135,113899994.0
2007-06-26 10:08:00,1.0714,1.07155,1.0714,1.0715,294900000.0
2007-06-26 10:09:00,1.0715,1.07175,1.0715,1.0717,275800000.0
2007-06-26 10:10:00,1.0717,1.0717,1.0717,1.0717,366299998.0
2007-06-26 10:11:00,1.0717,1.0719,1.0717,1.0719,213100002.0
2007-06-26 10:12:00,1.0719,1.0721,1.0719,1.07205,424199999.0
2007-06-26 10:13:00,1.07205,1.07245,1.07185,1.0721,1384700013.0
2007-06-26 10:14:00,1.0721,1.0721,1.0721,1.0721,179700000.0
2007-06-26 10:15:00,1.07205,1.0721,1.0718,1.0718,478899999.0
2007-06-26 10:16:00,1.0718,1.0718,1.07155,1.0717,755400001.0
2007-06-26 10:17:00,1.0717,1.0717,1.0714,1.07165,864599996.0
2007-06-26 10:18:00,1.07165,1.07165,1.0715,1.0716,216300000.0
2007-06-26 10:20:00,1.0715,1.07165,1.07145,1.0715,491899997.0
2007-06-26 10:21:00,1.0715,1.0715,1.0715,1.0715,123600000.0
2007-06-26 10:22:00,1.0715,1.0715,1.07135,1.07135,396000002.0
2007-06-26 10:23:00,1.07103,1.07122,1.07095,1.07095,876600006.0
2007-06-26 10:24:00,1.0714,1.0714,1.07135,1.0714,41600000.0
2007-06-26 10:25:00,1.0714,1.0714,1.07125,1.0713,140900000.0
2007-06-26 10:26:00,1.07118,1.07132,1.07079,1.07132,1689600010.0
2007-06-26 10:27:00,1.0714,1.0715,1.0714,1.0715,9500000.0
2007-06-26 10:28:00,1.07155,1.0716,1.07145,1.0715,484100004.0
2007-06-26 10:29:00,1.0715,1.0715,1.07145,1.0715,272099999.0
2007-06-26 10:30:00,1.0715,1.0716,1.0715,1.0716,55199998.0
2007-06-26 10:31:00,1.0716,1.0717,1.0716,1.0717,403599993.0
2007-06-26 10:32:00,1.0717,1.0717,1.0716,1.0717,105600000.0
2007-06-26 10:33:00,1.0717,1.0717,1.07155,1.0716,281499999.0
2007-06-26 10:34:00,1.0716,1.0716,1.07145,1.07145,285000000.0
2007-06-26 10:35:00,1.0715,1.0715,1.0715,1.0715,9600000.0
2007-06-26 10:36:00,1.0715,1.07155,1.0715,1.0715,145900000.0
2007-06-26 10:37:00,1.0715,1.0715,1.0714,1.0714,194499999.0
2007-06-26 10:38:00,1.0714,1.0714,1.0714,1.0714,827500004.0
2007-06-26 10:39:00,1.07135,1.07145,1.07135,1.0714,101299999.0
2007-06-26 10:40:00,1.0714,1.0714,1.0714,1.0714,6400000.0
2007-06-26 10:41:00,1.07135,1.07135,1.07125,1.07125,37400000.0
2007-06-26 10:42:00,1.07125,1.07125,1.0712,1.0712,60900000.0
2007-06-26 10:43:00,1.0712,1.0712,1.071,1.071,46000000.0
2007-06-26 10:44:00,1.07105,1.0711,1.07105,1.07105,36300000.0
2007-06-26 10:45:00,1.07105,1.0712,1.07095,1.0711,155100000.0
2007-06-26 10:46:00,1.0711,1.0712,1.0711,1.07115,163800000.0
2007-06-26 10:47:00,1.0712,1.0712,1.0707,1.0707,772800002.0
2007-06-26 10:48:00,1.0707,1.0707,1.0707,1.0707,103800004.0
2007-06-26 10:49:00,1.0708,1.0708,1.0707,1.0708,156300005.0
2007-06-26 10:50:00,1.0706,1.0708,1.0706,1.0707,266500003.0
2007-06-26 10:51:00,1.0708,1.0711,1.0708,1.0709,1018199995.0
2007-06-26 10:52:00,1.0709,1.0711,1.07085,1.0709,216399999.0
2007-06-26 10:53:00,1.0709,1.07095,1.07075,1.07075,1079600001.0
2007-06-26 10:54:00,1.07075,1.0708,1.07035,1.07035,370500000.0
2007-06-26 10:55:00,1.0703,1.0704,1.0701,1.0703,1112599995.0
2007-06-26 10:56:00,1.0703,1.0704,1.0703,1.0703,140900000.0
2007-06-26 10:57:00,1.0703,1.0703,1.0703,1.0703,39400000.0
2007-06-26 10:58:00,1.0703,1.0706,1.0701,1.0705,966600000.0
2007-06-26 10:59:00,1.0705,1.0705,1.07025,1.0703,80100001.0
2007-06-26 11:00:00,1.0703,1.0704,1.0703,1.0704,174800000.0
2007-06-26 11:01:00,1.0704,1.07045,1.0704,1.0704,234300001.0
2007-06-26 11:02:00,1.0704,1.0705,1.0703,1.0704,89600000.0
2007-06-26 11:03:00,1.0704,1.0705,1.0704,1.0705,162400002.0
2007-06-26 11:04:00,1.0705,1.0706,1.0704,1.0704,210300000.0
2007-06-26 11:05:00,1.0704,1.0705,1.0703,1.0704,116400000.0
2007-06-26 11:06:00,1.0704,1.0704,1.07025,1.0703,41400000.0
2007-06-26 11:07:00,1.0698,1.07014,1.06964,1.07012,1565200004.0
2007-06-26 11:08:00,1.07035,1.0704,1.0703,1.0703,33000000.0
2007-06-26 11:09:00,1.0702,1.0703,1.07005,1.0701,204099999.0
2007-06-26 11:10:00,1.0701,1.07025,1.07005,1.0702,285900000.0
2007-06-26 11:11:00,1.0702,1.0703,1.07015,1.0702,100300000.0
2007-06-26 11:12:00,1.0702,1.07055,1.0702,1.0705,132200000.0
2007-06-26 11:13:00,1.0705,1.0706,1.0704,1.0706,338100001.0
2007-06-26 11:14:00,1.0706,1.0709,1.0706,1.0708,160800000.0
2007-06-26 11:15:00,1.07075,1.07075,1.0704,1.0705,322099998.0
2007-06-26 11:16:00,1.07045,1.0705,1.0704,1.0705,170700001.0
2007-06-26 11:17:00,1.0705,1.0706,1.0705,1.0705,50600000.0
2007-06-26 11:18:00,1.0705,1.07055,1.07025,1.0704,231099999.0
2007-06-26 11:19:00,1.0704,1.07055,1.0704,1.0704,285099999.0
2007-06-26 11:20:00,1.0705,1.07055,1.0705,1.07055,21400000.0
2007-06-26 11:21:00,1.0706,1.07065,1.0706,1.07065,122499999.0
2007-06-26 11:22:00,1.07065,1.07065,1.07055,1.07055,151699999.0
2007-06-26 11:23:00,1.07055,1.07065,1.07055,1.0706,281600000.0
2007-06-26 11:24:00,1.0706,1.0706,1.07055,1.07055,77000000.0
2007-06-26 11:25:00,1.0706,1.0706,1.0706,1.0706,30100000.0
2007-06-26 11:26:00,1.0706,1.0706,1.0706,1.0706,84800000.0
2007-06-26 11:27:00,1.0706,1.0707,1.0706,1.0707,117500000.0
2007-06-26 11:28:00,1.0707,1.07075,1.07065,1.07075,100000000.0
2007-06-26 11:29:00,1.07075,1.07075,1.0706,1.0707,309300003.0
2007-06-26 11:30:00,1.0707,1.07075,1.07065,1.0707,35900000.0
2007-06-26 11:31:00,1.0707,1.07075,1.07065,1.0707,337400000.0
2007-06-26 11:32:00,1.0707,1.0707,1.07045,1.07055,125700000.0
2007-06-26 11:33:00,1.07033,1.07042,1.07002,1.0703,1345199996.0
2007-06-26 11:34:00,1.07055,1.07055,1.0705,1.07055,75400000.0
2007-06-26 11:35:00,1.0705,1.0705,1.07025,1.0704,576700002.0
2007-06-26 11:36:00,1.0704,1.07045,1.0704,1.0704,132000000.0
2007-06-26 11:37:00,1.0704,1.0704,1.0704,1.0704,9400000.0
2007-06-26 11:38:00,1.0704,1.0704,1.0704,1.0704,23400000.0
2007-06-26 11:39:00,1.0704,1.0704,1.0704,1.0704,3600000.0
2007-06-26 11:40:00,1.0704,1.0705,1.0704,1.0705,13900000.0
2007-06-26 11:41:00,1.07045,1.07045,1.07045,1.07045,1600000.0
2007-06-26 11:42:00,1.0705,1.0706,1.0705,1.0706,111700000.0
2007-06-26 11:43:00,1.0706,1.0707,1.0706,1.0707,26700000.0
2007-06-26 11:44:00,1.0707,1.0707,1.07055,1.07055,18400000.0
2007-06-26 11:45:00,1.0706,1.0706,1.0705,1.07055,42800000.0
2007-06-26 11:46:00,1.07055,1.07055,1.0704,1.0704,389800000.0
2007-06-26 11:47:00,1.0704,1.07065,1.0704,1.07065,336400000.0
2007-06-26 11:48:00,1.07065,1.0707,1.07065,1.07065,29200000.0
2007-06-26 11:49:00,1.07065,1.0707,1.0706,1.0707,120800000.0
2007-06-26 11:50:00,1.0707,1.07085,1.07065,1.0707,828700005.0
2007-06-26 11:51:00,1.0707,1.0707,1.0707,1.0707,18700000.0
2007-06-26 11:52:00,1.0707,1.0708,1.0707,1.0707,241500000.0
2007-06-26 11:53:00,1.0707,1.0707,1.0707,1.0707,23000000.0
2007-06-26 11:54:00,1.0707,1.0707,1.0707,1.0707,11200000.0
2007-06-26 11:55:00,1.0707,1.0707,1.0706,1.0707,47600000.0
2007-06-26 11:56:00,1.07065,1.07065,1.07045,1.0706,84400000.0
2007-06-26 11:57:00,1.0706,1.07075,1.07055,1.0707,112800000.0
2007-06-26 11:58:00,1.0707,1.0707,1.0706,1.0706,25200000.0
2007-06-26 11:59:00,1.0706,1.0706,1.0706,1.0706,98700000.0
2007-06-26 12:00:00,1.0706,1.0707,1.0706,1.07065,43200000.0
2007-06-26 12:01:00,1.07065,1.0707,1.0704,1.07045,298700000.0
2007-06-26 12:02:00,1.07045,1.07045,1.0702,1.07025,334699997.0
2007-06-26 12:03:00,1.07025,1.07025,1.0701,1.0702,567699997.0
2007-06-26 12:04:00,1.0702,1.0702,1.07005,1.07005,250600002.0
2007-06-26 12:05:00,1.07005,1.07005,1.0696,1.0696,817200001.0
2007-06-26 12:06:00,1.06955,1.06985,1.06955,1.0698,865999994.0
2007-06-26 12:07:00,1.0698,1.0698,1.06955,1.0696,165699999.0
2007-06-26 12:08:00,1.0696,1.0697,1.0696,1.06965,48400000.0
2007-06-26 12:09:00,1.06965,1.0697,1.06965,1.0697,18700000.0
2007-06-26 12:10:00,1.0697,1.0698,1.06965,1.06965,67600000.0
2007-06-26 12:11:00,1.0697,1.0697,1.0693,1.0693,324100003.0
2007-06-26 12:12:00,1.06925,1.06935,1.06905,1.06935,1144600006.0
2007-06-26 12:13:00,1.06935,1.06935,1.0692,1.06935,629899998.0
2007-06-26 12:14:00,1.06935,1.0696,1.06935,1.0694,284600001.0
2007-06-26 12:15:00,1.06945,1.07005,1.0694,1.07,893699998.0
2007-06-26 12:16:00,1.07,1.07015,1.06995,1.06995,698200000.0
2007-06-26 12:17:00,1.06995,1.07,1.06995,1.07,60700001.0
2007-06-26 12:18:00,1.07,1.07015,1.0699,1.07015,452799997.0
2007-06-26 12:19:00,1.07015,1.07015,1.0701,1.07015,342900002.0
2007-06-26 12:20:00,1.0702,1.07025,1.0702,1.0702,175400000.0
2007-06-26 12:21:00,1.07025,1.07025,1.07005,1.07015,281600000.0
2007-06-26 12:22:00,1.07015,1.07015,1.0699,1.07,956900009.0
2007-06-26 12:23:00,1.07,1.07005,1.0699,1.07,131800000.0
2007-06-26 12:24:00,1.07,1.07,1.0698,1.0698,187400001.0
2007-06-26 12:25:00,1.0698,1.0698,1.0697,1.0698,56800000.0
2007-06-26 12:26:00,1.06975,1.06975,1.0696,1.0696,25000000.0
2007-06-26 12:27:00,1.0696,1.0696,1.0696,1.0696,49300000.0
2007-06-26 12:28:00,1.0696,1.06965,1.0696,1.0696,19600000.0
2007-06-26 12:29:00,1.0696,1.0696,1.0694,1.0694,33800000.0
2007-06-26 12:30:00,1.0695,1.0696,1.0695,1.0695,42600000.0
2007-06-26 12:31:00,1.0695,1.0696,1.0693,1.0694,170999999.0
2007-06-26 12:32:00,1.0694,1.06955,1.06935,1.06935,308900000.0
2007-06-26 12:33:00,1.06935,1.06935,1.0689,1.06895,1165100004.0
2007-06-26 12:34:00,1.0689,1.069,1.0688,1.06895,352600001.0
2007-06-26 12:35:00,1.069,1.069,1.0689,1.0689,358100001.0
2007-06-26 12:36:00,1.0689,1.06905,1.0689,1.069,385099996.0
2007-06-26 12:37:00,1.069,1.06925,1.069,1.06925,162500002.0
2007-06-26 12:38:00,1.06925,1.06925,1.06925,1.06925,700000.0
2007-06-26 12:39:00,1.06917,1.06917,1.06897,1.06906,500399987.0
2007-06-26 12:40:00,1.06925,1.0693,1.06925,1.0693,241800006.0
2007-06-26 12:41:00,1.0693,1.0696,1.0693,1.0696,151600002.0
2007-06-26 12:42:00,1.0696,1.0696,1.0694,1.0694,54200000.0
2007-06-26 12:43:00,1.0694,1.0694,1.0694,1.0694,81000000.0
2007-06-26 12:44:00,1.0694,1.0694,1.0694,1.0694,67500000.0
2007-06-26 12:45:00,1.0694,1.06955,1.0694,1.06955,224200002.0
2007-06-26 12:46:00,1.06955,1.0696,1.0695,1.0695,226000000.0
2007-06-26 12:47:00,1.0695,1.0695,1.06935,1.0694,93000000.0
2007-06-26 12:48:00,1.0694,1.0696,1.0694,1.06955,537300002.0
2007-06-26 12:49:00,1.06955,1.0696,1.06955,1.0696,105600000.0
2007-06-26 12:50:00,1.0697,1.07035,1.0696,1.07015,1192800011.0
2007-06-26 12:51:00,1.07015,1.07025,1.07,1.07,255699999.0
2007-06-26 12:52:00,1.07,1.07,1.07,1.07,19200000.0
2007-06-26 12:53:00,1.0701,1.0701,1.06975,1.06975,141100001.0
2007-06-26 12:54:00,1.0698,1.07005,1.06975,1.07,1043000001.0
2007-06-26 12:55:00,1.07,1.07015,1.07,1.0701,556600000.0
2007-06-26 12:56:00,1.0701,1.07025,1.07,1.07005,562199999.0
2007-06-26 12:57:00,1.0701,1.0701,1.07,1.07,231600003.0
2007-06-26 12:58:00,1.0701,1.07015,1.07,1.07,420599993.0
2007-06-26 12:59:00,1.07,1.07,1.0695,1.06955,359200001.0
2007-06-26 13:00:00,1.06955,1.0697,1.06955,1.0697,837500002.0
2007-06-26 13:01:00,1.0697,1.06985,1.06965,1.0697,275300000.0
2007-06-26 13:02:00,1.0697,1.0697,1.06945,1.06945,129400001.0
2007-06-26 13:03:00,1.0695,1.0695,1.0695,1.0695,82100000.0
2007-06-26 13:04:00,1.0695,1.0695,1.0695,1.0695,18800000.0
2007-06-26 13:05:00,1.0695,1.0697,1.0693,1.0693,329300001.0
2007-06-26 13:06:00,1.0693,1.0693,1.06885,1.069,1468000009.0
2007-06-26 13:07:00,1.069,1.06915,1.06895,1.06915,241400001.0
2007-06-26 13:08:00,1.0691,1.0691,1.0691,1.0691,18299999.0
2007-06-26 13:09:00,1.0691,1.06925,1.0691,1.0692,398899997.0
2007-06-26 13:10:00,1.0692,1.06925,1.0691,1.0691,459700003.0
2007-06-26 13:11:00,1.0691,1.0692,1.0691,1.0692,48300000.0
2007-06-26 13:12:00,1.0692,1.0692,1.0692,1.0692,4000000.0
2007-06-26 13:13:00,1.0692,1.0692,1.06905,1.06905,240800001.0
2007-06-26 13:14:00,1.0691,1.0691,1.0691,1.0691,54400000.0
2007-06-26 13:15:00,1.0691,1.0691,1.06885,1.069,805499999.0
2007-06-26 13:16:00,1.069,1.069,1.069,1.069,12500000.0
2007-06-26 13:17:00,1.069,1.069,1.06885,1.06885,252200000.0
2007-06-26 13:18:00,1.06885,1.069,1.06855,1.06855,660599996.0
2007-06-26 13:19:00,1.06855,1.06875,1.06855,1.06875,556200010.0
2007-06-26 13:20:00,1.06875,1.0688,1.0687,1.06875,41700000.0
2007-06-26 13:21:00,1.06875,1.06885,1.06875,1.06885,174700001.0
2007-06-26 13:22:00,1.0689,1.0689,1.0687,1.06875,151900002.0
2007-06-26 13:23:00,1.06875,1.0688,1.0687,1.0688,78899999.0
2007-06-26 13:24:00,1.0688,1.0688,1.0687,1.0688,41000000.0
2007-06-26 13:25:00,1.0688,1.0688,1.0687,1.0688,284599998.0
2007-06-26 13:26:00,1.0688,1.0688,1.0687,1.0687,57500000.0
2007-06-26 13:27:00,1.0688,1.0688,1.0688,1.0688,69600000.0
2007-06-26 13:28:00,1.0688,1.0689,1.0688,1.0688,51800000.0
2007-06-26 13:29:00,1.0688,1.0689,1.0688,1.0689,34200000.0
2007-06-26 13:30:00,1.0689,1.0689,1.0689,1.0689,196200000.0
2007-06-26 13:31:00,1.0689,1.069,1.0689,1.0689,215099996.0
2007-06-26 13:32:00,1.0689,1.069,1.0689,1.0689,95200001.0
2007-06-26 13:33:00,1.0689,1.0689,1.0689,1.0689,45100001.0
2007-06-26 13:34:00,1.0689,1.069,1.0689,1.069,106200000.0
2007-06-26 13:35:00,1.069,1.069,1.069,1.069,117999997.0
2007-06-26 13:36:00,1.069,1.06925,1.069,1.0692,475099998.0
2007-06-26 13:37:00,1.0692,1.06925,1.06915,1.06915,432400000.0
2007-06-26 13:38:00,1.0692,1.0693,1.0691,1.0692,384500002.0
2007-06-26 13:39:00,1.0692,1.0692,1.06915,1.06915,216600001.0
2007-06-26 13:40:00,1.0692,1.0693,1.0692,1.0693,284600001.0
2007-06-26 13:41:00,1.0693,1.0694,1.06925,1.0694,271299993.0
2007-06-26 13:42:00,1.0694,1.0694,1.06935,1.06935,16000000.0
2007-06-26 13:43:00,1.0693,1.0694,1.06925,1.0694,143399999.0
2007-06-26 13:44:00,1.0694,1.0694,1.0693,1.0693,148099997.0
2007-06-26 13:45:00,1.0693,1.0695,1.0693,1.0693,693300001.0
2007-06-26 13:46:00,1.0693,1.0693,1.06925,1.0693,338000001.0
2007-06-26 13:47:00,1.0693,1.0693,1.06925,1.0693,315199998.0
2007-06-26 13:48:00,1.0693,1.0693,1.06925,1.0693,342799998.0
2007-06-26 13:49:00,1.0693,1.06935,1.06925,1.06935,233000000.0
2007-06-26 13:50:00,1.0694,1.0694,1.06925,1.0694,126700000.0
2007-06-26 13:51:00,1.0694,1.0694,1.0694,1.0694,1600000.0
2007-06-26 13:52:00,1.0694,1.0696,1.0694,1.0696,96800000.0
2007-06-26 13:53:00,1.0696,1.0696,1.0696,1.0696,49800000.0
2007-06-26 13:54:00,1.0696,1.0696,1.0695,1.0695,33099999.0
2007-06-26 13:55:00,1.0696,1.0696,1.0696,1.0696,7200000.0
2007-06-26 13:56:00,1.0696,1.0696,1.0693,1.0693,563400004.0
2007-06-26 13:57:00,1.06935,1.06935,1.06925,1.0693,319200001.0
2007-06-26 13:58:00,1.06935,1.0695,1.06925,1.06945,463200000.0
2007-06-26 13:59:00,1.06945,1.06955,1.06935,1.06955,452900004.0
2007-06-26 14:00:00,1.0695,1.0696,1.06945,1.0695,190400003.0
2007-06-26 14:01:00,1.0695,1.0697,1.0695,1.0697,408299999.0
2007-06-26 14:02:00,1.0697,1.0697,1.06955,1.06965,181599999.0
2007-06-26 14:03:00,1.0696,1.0697,1.0696,1.06965,799000006.0
2007-06-26 14:04:00,1.0696,1.06975,1.0696,1.0697,246200003.0
2007-06-26 14:05:00,1.06975,1.06975,1.0696,1.0697,345099999.0
2007-06-26 14:06:00,1.0697,1.07005,1.0697,1.06995,788299998.0
2007-06-26 14:07:00,1.06995,1.0701,1.0699,1.07,1017300000.0
2007-06-26 14:08:00,1.07,1.0703,1.0699,1.0702,972600002.0
2007-06-26 14:09:00,1.0702,1.0702,1.07005,1.07005,353500003.0
2007-06-26 14:10:00,1.0701,1.0701,1.07,1.07,355399996.0
2007-06-26 14:11:00,1.07,1.0702,1.07,1.0702,96900000.0
2007-06-26 14:12:00,1.0702,1.0702,1.0698,1.0698,802400002.0
2007-06-26 14:13:00,1.0698,1.0698,1.06975,1.0698,724500002.0
2007-06-26 14:14:00,1.0698,1.0699,1.06965,1.0699,1403099989.0
2007-06-26 14:15:00,1.06995,1.06995,1.06975,1.0698,731900002.0
2007-06-26 14:16:00,1.0698,1.06985,1.0696,1.06965,882499996.0
2007-06-26 14:17:00,1.06965,1.06965,1.06955,1.0696,305800002.0
2007-06-26 14:18:00,1.0696,1.0696,1.0692,1.0692,644800001.0
2007-06-26 14:19:00,1.0692,1.06925,1.0691,1.0691,481700001.0
2007-06-26 14:20:00,1.0691,1.0691,1.0687,1.0689,1458800001.0
2007-06-26 14:21:00,1.06885,1.069,1.06875,1.069,843200001.0
2007-06-26 14:22:00,1.069,1.0691,1.06895,1.06895,649699996.0
2007-06-26 14:23:00,1.069,1.0691,1.06895,1.0691,782499995.0
2007-06-26 14:24:00,1.0691,1.0694,1.0691,1.0693,564500001.0
2007-06-26 14:25:00,1.0693,1.0693,1.0687,1.0687,1871400012.0
2007-06-26 14:26:00,1.0687,1.0689,1.06865,1.0689,636100006.0
2007-06-26 14:27:00,1.0689,1.0689,1.0689,1.0689,447000000.0
2007-06-26 14:28:00,1.0689,1.0689,1.0689,1.0689,238600004.0
2007-06-26 14:29:00,1.0689,1.0689,1.06875,1.06885,575800000.0
2007-06-26 14:30:00,1.06885,1.06895,1.06845,1.0686,1390100004.0
2007-06-26 14:31:00,1.06855,1.0688,1.06855,1.06875,1566099992.0
2007-06-26 14:32:00,1.0687,1.06875,1.06835,1.0685,971700007.0
2007-06-26 14:33:00,1.0685,1.06855,1.0684,1.06855,366599997.0
2007-06-26 14:34:00,1.0686,1.06875,1.0685,1.06875,696700000.0
2007-06-26 14:35:00,1.06875,1.0689,1.06875,1.0688,179499997.0
2007-06-26 14:36:00,1.0688,1.0689,1.06875,1.0688,1024000002.0
2007-06-26 14:37:00,1.0688,1.0689,1.06875,1.0689,78800000.0
2007-06-26 14:38:00,1.0689,1.0689,1.0687,1.0689,178599997.0
2007-06-26 14:39:00,1.0689,1.0689,1.0687,1.0687,160200000.0
2007-06-26 14:40:00,1.0687,1.0688,1.06845,1.0686,1529200008.0
2007-06-26 14:41:00,1.0687,1.0688,1.06865,1.0688,1348599996.0
2007-06-26 14:42:00,1.0688,1.06885,1.06875,1.0688,669199993.0
2007-06-26 14:43:00,1.0688,1.0688,1.06855,1.06855,337899999.0
2007-06-26 14:44:00,1.0686,1.0687,1.06855,1.0686,278800000.0
2007-06-26 14:45:00,1.0686,1.0686,1.06745,1.0675,1957300007.0
2007-06-26 14:46:00,1.0675,1.06755,1.06725,1.06745,1494300011.0
2007-06-26 14:47:00,1.0675,1.0675,1.0673,1.06735,335900004.0
2007-06-26 14:48:00,1.06735,1.06765,1.0673,1.0676,492499998.0
2007-06-26 14:49:00,1.0676,1.0679,1.0676,1.0677,641500004.0
2007-06-26 14:50:00,1.0677,1.0677,1.06745,1.06745,677199990.0
2007-06-26 14:51:00,1.06745,1.06765,1.06745,1.06765,482800000.0
2007-06-26 14:52:00,1.0677,1.06775,1.06765,1.06775,31600000.0
2007-06-26 14:53:00,1.06775,1.0678,1.06765,1.0677,162699999.0
2007-06-26 14:54:00,1.0677,1.0677,1.0673,1.0674,1774799998.0
2007-06-26 14:55:00,1.06735,1.06745,1.0673,1.06745,1591300010.0
2007-06-26 14:56:00,1.0675,1.06755,1.06725,1.06735,756900002.0
2007-06-26 14:57:00,1.06735,1.0676,1.06735,1.06755,1263600013.0
2007-06-26 14:58:00,1.06755,1.06755,1.0675,1.0675,255999999.0
2007-06-26 14:59:00,1.0675,1.06755,1.06745,1.06755,145300000.0
2007-06-26 15:00:00,1.0675,1.06765,1.06745,1.06765,536400007.0
2007-06-26 15:01:00,1.06775,1.06785,1.0676,1.06775,704200001.0
2007-06-26 15:02:00,1.0678,1.06805,1.06765,1.06805,1496300000.0
2007-06-26 15:03:00,1.06805,1.06805,1.06735,1.06745,1936700009.0
2007-06-26 15:04:00,1.0674,1.06745,1.06715,1.06735,1232500001.0
2007-06-26 15:05:00,1.06735,1.06765,1.06735,1.06765,1146200000.0
2007-06-26 15:06:00,1.0676,1.0676,1.0671,1.0674,239899994.0
2007-06-26 15:07:00,1.0676,1.0676,1.0675,1.06755,239899994.0
2007-06-26 15:08:00,1.0675,1.06765,1.0675,1.06765,218200000.0
2007-06-26 15:09:00,1.0677,1.06775,1.06745,1.06745,648099999.0
2007-06-26 15:10:00,1.0675,1.0675,1.0674,1.0675,309799995.0
2007-06-26 15:11:00,1.0674,1.0674,1.0671,1.0671,696400004.0
2007-06-26 15:12:00,1.067,1.0674,1.067,1.0673,696400004.0
2007-06-26 15:13:00,1.0674,1.0674,1.06725,1.06735,696400004.0
2007-06-26 15:14:00,1.0674,1.0676,1.0674,1.0676,1499399994.0
2007-06-26 15:15:00,1.0676,1.06765,1.06755,1.0676,1467899982.0
2007-06-26 15:16:00,1.0676,1.0677,1.0675,1.0675,1519699996.0
2007-06-26 15:17:00,1.0675,1.0675,1.0673,1.0675,1956399995.0
2007-06-26 15:18:00,1.0675,1.0675,1.0673,1.0674,1956399995.0
2007-06-26 15:19:00,1.0673,1.0674,1.0673,1.0673,517999993.0
2007-06-26 15:20:00,1.06735,1.0674,1.0672,1.0674,517999993.0
2007-06-26 15:21:00,1.0674,1.0674,1.0673,1.0673,1288700000.0
2007-06-26 15:22:00,1.06735,1.0674,1.0673,1.0673,1288700000.0
2007-06-26 15:23:00,1.0673,1.0673,1.0672,1.06725,1068800005.0
2007-06-26 15:24:00,1.06725,1.0673,1.06725,1.0673,37400000.0
2007-06-26 15:25:00,1.0673,1.0674,1.0671,1.0671,1479700001.0
2007-06-26 15:26:00,1.06715,1.0672,1.06715,1.0672,1479700001.0
2007-06-26 15:27:00,1.0672,1.0673,1.0671,1.0671,2010599994.0
2007-06-26 15:28:00,1.06715,1.0672,1.0671,1.06715,1912899997.0
2007-06-26 15:29:00,1.0672,1.0672,1.0671,1.0672,1359100007.0
2007-06-26 15:30:00,1.0673,1.0673,1.0671,1.0672,1359100007.0
2007-06-26 15:31:00,1.0673,1.0678,1.0672,1.0675,1359100007.0
2007-06-26 15:32:00,1.0676,1.0677,1.0676,1.0676,1359100007.0
2007-06-26 15:33:00,1.06755,1.0677,1.06755,1.0677,972100011.0
2007-06-26 15:34:00,1.0677,1.0678,1.0676,1.06775,1291099993.0
2007-06-26 15:35:00,1.06775,1.06775,1.0676,1.0676,1179100004.0
2007-06-26 15:36:00,1.0676,1.0678,1.0676,1.0677,1621999996.0
2007-06-26 15:37:00,1.06765,1.06775,1.06765,1.06775,85999999.0
2007-06-26 15:38:00,1.06775,1.0678,1.0677,1.0678,53199999.0
2007-06-26 15:39:00,1.06775,1.0678,1.06775,1.0678,11200000.0
2007-06-26 15:40:00,1.0678,1.0679,1.06775,1.06775,180300000.0
2007-06-26 15:41:00,1.06775,1.0678,1.0677,1.0678,36299999.0
2007-06-26 15:42:00,1.0678,1.0679,1.0678,1.0678,181000000.0
2007-06-26 15:43:00,1.0678,1.0678,1.0678,1.0678,11400000.0
2007-06-26 15:44:00,1.0678,1.0678,1.06765,1.06765,67800000.0
2007-06-26 15:45:00,1.0676,1.06775,1.0673,1.06735,870999997.0
2007-06-26 15:46:00,1.06735,1.0675,1.06735,1.0674,1140999988.0
2007-06-26 15:47:00,1.06735,1.0675,1.0672,1.0673,1529300005.0
2007-06-26 15:48:00,1.0673,1.0674,1.0673,1.0674,1950900000.0
2007-06-26 15:49:00,1.0674,1.0675,1.0674,1.0675,389200004.0
2007-06-26 15:50:00,1.0674,1.06755,1.06735,1.0675,288600005.0
2007-06-26 15:51:00,1.0676,1.06765,1.0676,1.06765,247699997.0
2007-06-26 15:52:00,1.06765,1.06765,1.06765,1.06765,800000.0
2007-06-26 15:53:00,1.06765,1.0679,1.06765,1.0679,789500008.0
2007-06-26 15:54:00,1.0679,1.068,1.0677,1.06775,2111799991.0
2007-06-26 15:55:00,1.0677,1.068,1.0677,1.068,1229999992.0
2007-06-26 15:56:00,1.068,1.0683,1.0679,1.0682,1093499998.0
2007-06-26 15:57:00,1.0682,1.0682,1.0678,1.0679,1521400007.0
2007-06-26 15:58:00,1.0679,1.0679,1.0676,1.0677,1996300000.0
2007-06-26 15:59:00,1.0679,1.068,1.0676,1.0676,1996300000.0
2007-06-26 16:00:00,1.0676,1.0679,1.0676,1.0678,785799996.0
2007-06-26 16:01:00,1.0678,1.06835,1.0678,1.0682,785799996.0
2007-06-26 16:02:00,1.0682,1.06835,1.068,1.0681,1607300002.0
2007-06-26 16:03:00,1.0681,1.0681,1.068,1.0681,1587100000.0
2007-06-26 16:04:00,1.0681,1.0686,1.06805,1.0686,1587100000.0
2007-06-26 16:05:00,1.0686,1.0687,1.0685,1.0685,1519699998.0
2007-06-26 16:06:00,1.06855,1.06855,1.0684,1.06855,935200008.0
2007-06-26 16:07:00,1.06855,1.0688,1.0685,1.0687,419600000.0
2007-06-26 16:08:00,1.0685,1.0688,1.0684,1.0684,1940300005.0
2007-06-26 16:09:00,1.0684,1.06845,1.06805,1.0681,1940300005.0
2007-06-26 16:10:00,1.0681,1.0686,1.0681,1.0683,1497900001.0
2007-06-26 16:11:00,1.0683,1.06835,1.06805,1.06825,833900005.0
2007-06-26 16:12:00,1.0683,1.06845,1.06825,1.06825,964100000.0
2007-06-26 16:13:00,1.0683,1.06835,1.06825,1.06835,739000001.0
2007-06-26 16:14:00,1.0683,1.06835,1.0683,1.06835,439400000.0
2007-06-26 16:15:00,1.0683,1.06835,1.0682,1.0683,592599992.0
2007-06-26 16:16:00,1.0683,1.0685,1.0682,1.0685,780000003.0
2007-06-26 16:17:00,1.0686,1.0689,1.0685,1.0689,780000003.0
2007-06-26 16:18:00,1.06925,1.0693,1.06905,1.0692,780000003.0
2007-06-26 16:19:00,1.0692,1.0693,1.06915,1.0693,137399999.0
2007-06-26 16:20:00,1.06925,1.0693,1.06905,1.06905,1063400006.0
2007-06-26 16:21:00,1.06905,1.06925,1.06905,1.06925,600100006.0
2007-06-26 16:22:00,1.0692,1.0692,1.069,1.069,632300000.0
2007-06-26 16:23:00,1.069,1.069,1.0688,1.0688,1996100004.0
2007-06-26 16:24:00,1.0688,1.0689,1.0688,1.0689,1541500002.0
2007-06-26 16:25:00,1.0689,1.06905,1.06885,1.06885,889400002.0
2007-06-26 16:26:00,1.0688,1.0689,1.0687,1.0689,1426199989.0
2007-06-26 16:27:00,1.0689,1.0689,1.0688,1.0689,943300004.0
2007-06-26 16:28:00,1.0689,1.0689,1.0687,1.06875,1169500006.0
2007-06-26 16:29:00,1.0688,1.06905,1.0688,1.069,1544700000.0
2007-06-26 16:30:00,1.069,1.0693,1.069,1.0693,1098999996.0
2007-06-26 16:31:00,1.0693,1.06935,1.0693,1.06935,82800001.0
2007-06-26 16:32:00,1.0694,1.0694,1.0693,1.0693,28400000.0
2007-06-26 16:33:00,1.06935,1.06935,1.0692,1.06935,551600011.0
2007-06-26 16:34:00,1.0693,1.0695,1.0693,1.0693,308899995.0
2007-06-26 16:35:00,1.0695,1.0695,1.0691,1.0691,308899995.0
2007-06-26 16:36:00,1.0691,1.0691,1.069,1.0691,501300004.0
2007-06-26 16:37:00,1.0691,1.0691,1.0691,1.0691,259199999.0
2007-06-26 16:38:00,1.06861,1.06899,1.06856,1.06859,104499998.0
2007-06-26 16:39:00,1.06925,1.06925,1.0692,1.0692,45700000.0
2007-06-26 16:40:00,1.06925,1.0694,1.0692,1.06925,568900003.0
2007-06-26 16:41:00,1.06925,1.0694,1.06925,1.06935,368199999.0
2007-06-26 16:42:00,1.06935,1.0694,1.06935,1.0694,4800000.0
2007-06-26 16:43:00,1.0694,1.0694,1.06935,1.06935,7200000.0
2007-06-26 16:44:00,1.06935,1.06935,1.06875,1.0688,1909099988.0
2007-06-26 16:45:00,1.0689,1.0689,1.0687,1.0687,930699995.0
2007-06-26 16:46:00,1.0688,1.0691,1.0688,1.0688,930699995.0
2007-06-26 16:47:00,1.0688,1.0688,1.0687,1.0688,930699995.0
2007-06-26 16:48:00,1.0688,1.0689,1.0688,1.06885,1584899999.0
2007-06-26 16:49:00,1.0689,1.0691,1.06885,1.069,1869499997.0
2007-06-26 16:50:00,1.069,1.0691,1.069,1.069,470099997.0
2007-06-26 16:51:00,1.0688,1.0689,1.0687,1.0687,1632900002.0
2007-06-26 16:52:00,1.0689,1.0689,1.0687,1.0688,1632900002.0
2007-06-26 16:53:00,1.0688,1.0689,1.06875,1.0689,535099995.0
2007-06-26 16:54:00,1.0689,1.0689,1.0688,1.0689,1019299998.0
2007-06-26 16:55:00,1.0689,1.069,1.06885,1.06895,1142300003.0
2007-06-26 16:56:00,1.069,1.0691,1.06895,1.0691,930800002.0
2007-06-26 16:57:00,1.0691,1.0691,1.06895,1.0691,824600015.0
2007-06-26 16:58:00,1.0689,1.0689,1.0687,1.0687,1266200008.0
2007-06-26 16:59:00,1.0686,1.0686,1.0685,1.0686,1266200008.0
2007-06-26 17:00:00,1.0685,1.0688,1.0685,1.0686,1266200008.0
2007-06-26 17:01:00,1.0686,1.0686,1.06835,1.06835,1527499986.0
2007-06-26 17:02:00,1.06835,1.0684,1.06825,1.0684,1876400004.0
2007-06-26 17:03:00,1.0684,1.06855,1.0684,1.06855,493000002.0
2007-06-26 17:04:00,1.06855,1.0687,1.06855,1.0686,220399999.0
2007-06-26 17:05:00,1.0686,1.0687,1.06855,1.0687,225100000.0
2007-06-26 17:06:00,1.0687,1.0688,1.0687,1.0687,1432299995.0
2007-06-26 17:07:00,1.0687,1.0688,1.0686,1.06865,633000003.0
2007-06-26 17:08:00,1.0687,1.0687,1.06855,1.06855,10400000.0
2007-06-26 17:09:00,1.0686,1.0687,1.06855,1.06855,734600002.0
2007-06-26 17:10:00,1.0686,1.0687,1.0686,1.0687,1086599993.0
2007-06-26 17:11:00,1.0687,1.0688,1.0687,1.0687,315800002.0
2007-06-26 17:12:00,1.0688,1.0688,1.0687,1.0687,632000008.0
2007-06-26 17:13:00,1.0685,1.0686,1.0684,1.0685,487500000.0
2007-06-26 17:14:00,1.0685,1.0686,1.06835,1.06845,487500000.0
2007-06-26 17:15:00,1.06845,1.0686,1.06845,1.0686,263399997.0
2007-06-26 17:16:00,1.0686,1.0686,1.0686,1.0686,32000000.0
2007-06-26 17:17:00,1.0686,1.0686,1.0686,1.0686,8000000.0
2007-06-26 17:18:00,1.0686,1.0686,1.06845,1.0685,93099999.0
2007-06-26 17:19:00,1.06845,1.0686,1.06845,1.06855,41500001.0
2007-06-26 17:20:00,1.0686,1.0689,1.0686,1.0688,337199999.0
2007-06-26 17:21:00,1.0689,1.0689,1.06855,1.06855,592099995.0
2007-06-26 17:22:00,1.06855,1.0686,1.06835,1.0685,542499999.0
2007-06-26 17:23:00,1.06845,1.0688,1.0684,1.0687,852500003.0
2007-06-26 17:24:00,1.0687,1.0688,1.0687,1.0688,176200000.0
2007-06-26 17:25:00,1.0688,1.0688,1.06865,1.0688,60600000.0
2007-06-26 17:26:00,1.0688,1.0689,1.0688,1.0689,150599999.0
2007-06-26 17:27:00,1.0689,1.0689,1.0687,1.0687,359800006.0
2007-06-26 17:28:00,1.0687,1.0688,1.0687,1.0688,242300000.0
2007-06-26 17:29:00,1.0688,1.0689,1.0687,1.0687,814200001.0
2007-06-26 17:30:00,1.0687,1.0689,1.06865,1.0687,1004799999.0
2007-06-26 17:31:00,1.06855,1.0688,1.06855,1.0686,1093499997.0
2007-06-26 17:32:00,1.0686,1.0686,1.0686,1.0686,294799997.0
2007-06-26 17:33:00,1.0686,1.0688,1.0686,1.0687,1688100008.0
2007-06-26 17:34:00,1.0687,1.0688,1.0687,1.0688,572000017.0
2007-06-26 17:35:00,1.0688,1.0688,1.0687,1.0688,469500006.0
2007-06-26 17:36:00,1.0688,1.0688,1.0687,1.0688,1049999996.0
2007-06-26 17:37:00,1.0687,1.069,1.0687,1.069,949700001.0
2007-06-26 17:38:00,1.0691,1.0691,1.0689,1.0689,949700001.0
2007-06-26 17:39:00,1.0688,1.0689,1.0688,1.0689,949700001.0
2007-06-26 17:41:00,1.069,1.069,1.0688,1.0688,949700001.0
2007-06-26 17:42:00,1.0689,1.0689,1.0688,1.0688,949700001.0
2007-06-26 17:43:00,1.0689,1.0689,1.0688,1.0688,949700001.0
2007-06-26 17:44:00,1.0689,1.069,1.0689,1.0689,949700001.0
2007-06-26 17:45:00,1.069,1.069,1.0689,1.0689,949700001.0
2007-06-26 17:46:00,1.069,1.0691,1.0689,1.069,949700001.0
2007-06-26 17:48:00,1.0689,1.0689,1.0689,1.0689,949700001.0
2007-06-26 17:49:00,1.069,1.0691,1.069,1.0691,949700001.0
2007-06-26 17:50:00,1.069,1.0692,1.069,1.0692,949700001.0
2007-06-26 17:51:00,1.0693,1.0697,1.0693,1.0695,949700001.0
2007-06-26 17:52:00,1.0696,1.0696,1.0693,1.0693,949700001.0
2007-06-26 17:53:00,1.0694,1.0696,1.0694,1.0696,949700001.0
2007-06-26 17:54:00,1.0695,1.0696,1.0695,1.0696,949700001.0
2007-06-26 17:55:00,1.0697,1.0697,1.0696,1.0696,949700001.0
2007-06-26 17:56:00,1.0697,1.0697,1.0696,1.0697,949700001.0
2007-06-26 17:57:00,1.06965,1.0698,1.06965,1.0697,1165299997.0
2007-06-26 17:58:00,1.0697,1.0698,1.06945,1.06945,1395499996.0
2007-06-26 17:59:00,1.0695,1.0695,1.06905,1.0691,1960999999.0
2007-06-26 18:00:00,1.0691,1.0693,1.069,1.0692,1442100002.0
2007-06-26 18:01:00,1.0692,1.0693,1.0692,1.06925,1184399998.0
2007-06-26 18:02:00,1.0692,1.0692,1.06915,1.0692,478699997.0
2007-06-26 18:03:00,1.0692,1.0695,1.0692,1.0694,609300000.0
2007-06-26 18:04:00,1.0694,1.0696,1.06935,1.0695,420000002.0
2007-06-26 18:05:00,1.0695,1.0697,1.06945,1.0697,207000000.0
2007-06-26 18:06:00,1.0697,1.0697,1.0696,1.0697,249200000.0
2007-06-26 18:07:00,1.0697,1.0697,1.06945,1.0695,769900000.0
2007-06-26 18:08:00,1.0695,1.0695,1.06945,1.06945,626300003.0
2007-06-26 18:09:00,1.06945,1.06955,1.0694,1.0694,206399998.0
2007-06-26 18:10:00,1.06945,1.0695,1.0694,1.0695,320599993.0
2007-06-26 18:11:00,1.0695,1.0695,1.0695,1.0695,460299997.0
2007-06-26 18:12:00,1.0695,1.0695,1.06945,1.0695,294199998.0
2007-06-26 18:13:00,1.0695,1.0695,1.06945,1.06945,170600003.0
2007-06-26 18:14:00,1.0694,1.06945,1.0692,1.06935,617000005.0
2007-06-26 18:15:00,1.06935,1.06935,1.0691,1.0691,327000002.0
2007-06-26 18:16:00,1.0691,1.0693,1.0691,1.0693,619499992.0
2007-06-26 18:17:00,1.0693,1.0693,1.06925,1.0693,360000001.0
2007-06-26 18:18:00,1.0693,1.0693,1.0692,1.0693,400999998.0
2007-06-26 18:19:00,1.0693,1.0694,1.0693,1.06935,495800005.0
2007-06-26 18:20:00,1.06955,1.0697,1.0695,1.0696,1112500002.0
2007-06-26 18:21:00,1.0697,1.0697,1.0697,1.0697,55400000.0
2007-06-26 18:22:00,1.06965,1.0697,1.0696,1.0697,927000012.0
2007-06-26 18:23:00,1.0697,1.0697,1.0696,1.0697,453699999.0
2007-06-26 18:24:00,1.0697,1.0698,1.0697,1.0697,359200001.0
2007-06-26 18:25:00,1.0697,1.0698,1.0697,1.0697,348599998.0
2007-06-26 18:26:00,1.06965,1.0697,1.06965,1.0697,127800000.0
2007-06-26 18:27:00,1.0697,1.0697,1.0697,1.0697,309000000.0
2007-06-26 18:28:00,1.0697,1.0697,1.0696,1.0696,352299994.0
2007-06-26 18:29:00,1.0696,1.0697,1.0696,1.0697,101100000.0
2007-06-26 18:30:00,1.0696,1.0697,1.0696,1.0697,455199997.0
2007-06-26 18:31:00,1.0697,1.0697,1.0697,1.0697,24900000.0
2007-06-26 18:32:00,1.0697,1.0698,1.0696,1.0697,685599996.0
2007-06-26 18:33:00,1.0696,1.06975,1.0696,1.06975,320699999.0
2007-06-26 18:34:00,1.06975,1.0701,1.06975,1.06995,1012700004.0
2007-06-26 18:35:00,1.07,1.07015,1.06985,1.0701,807700000.0
2007-06-26 18:36:00,1.0701,1.07015,1.06995,1.07005,127000000.0
2007-06-26 18:37:00,1.07005,1.07005,1.0699,1.07,113700002.0
2007-06-26 18:38:00,1.0699,1.0699,1.0697,1.0698,1877100002.0
2007-06-26 18:39:00,1.06975,1.0698,1.0696,1.06975,688399999.0
2007-06-26 18:40:00,1.0698,1.0698,1.0697,1.0697,383000001.0
2007-06-26 18:41:00,1.0697,1.0697,1.0697,1.0697,174000000.0
2007-06-26 18:42:00,1.0697,1.0697,1.06955,1.06955,545100002.0
2007-06-26 18:43:00,1.0695,1.0697,1.0695,1.0696,1700799992.0
2007-06-26 18:44:00,1.0699,1.07,1.0698,1.0698,1700799992.0
2007-06-26 18:45:00,1.0698,1.07,1.0697,1.0698,1648699986.0
2007-06-26 18:46:00,1.0699,1.07,1.0698,1.0699,1458600008.0
2007-06-26 18:47:00,1.0699,1.0699,1.0699,1.0699,62899998.0
2007-06-26 18:48:00,1.0699,1.07,1.06975,1.0699,747100004.0
2007-06-26 18:49:00,1.0699,1.0699,1.0699,1.0699,90300000.0
2007-06-26 18:50:00,1.0699,1.07015,1.0698,1.0701,943699986.0
2007-06-26 18:51:00,1.07015,1.0702,1.07,1.0702,366000000.0
2007-06-26 18:52:00,1.0701,1.0702,1.06995,1.06995,468700007.0
2007-06-26 18:53:00,1.07,1.0702,1.06995,1.0702,263200001.0
2007-06-26 18:54:00,1.0701,1.0703,1.0701,1.0703,840800004.0
2007-06-26 18:55:00,1.0704,1.0704,1.07025,1.07025,610600011.0
2007-06-26 18:56:00,1.07025,1.07025,1.0702,1.0702,33000001.0
2007-06-26 18:57:00,1.07025,1.07025,1.07,1.07,807600000.0
2007-06-26 18:58:00,1.07,1.07005,1.07,1.07,218200001.0
2007-06-26 18:59:00,1.07,1.07005,1.07,1.07,124700003.0
2007-06-26 19:00:00,1.0699,1.07,1.0697,1.0698,1723299992.0
2007-06-26 19:01:00,1.06975,1.07,1.0697,1.0698,1723299992.0
2007-06-26 19:02:00,1.0698,1.0699,1.0697,1.0698,723099991.0
2007-06-26 19:03:00,1.0698,1.0698,1.06965,1.06965,673799992.0
2007-06-26 19:04:00,1.0697,1.0697,1.06965,1.06965,63200000.0
2007-06-26 19:05:00,1.0697,1.0697,1.06945,1.06945,834599992.0
2007-06-26 19:06:00,1.0695,1.0696,1.06925,1.06925,617000001.0
2007-06-26 19:07:00,1.0693,1.06935,1.069,1.0691,1177100009.0
2007-06-26 19:08:00,1.0691,1.0691,1.069,1.069,1061299999.0
2007-06-26 19:09:00,1.0691,1.0692,1.069,1.069,115199998.0
2007-06-26 19:10:00,1.069,1.0691,1.069,1.0691,351500002.0
2007-06-26 19:11:00,1.0691,1.0691,1.0691,1.0691,101500000.0
2007-06-26 19:12:00,1.0692,1.0693,1.0692,1.0693,86400000.0
2007-06-26 19:13:00,1.0694,1.0694,1.0693,1.0693,27100000.0
2007-06-26 19:14:00,1.0693,1.0694,1.0693,1.0693,39000000.0
2007-06-26 19:15:00,1.0693,1.0693,1.0692,1.0693,44300000.0
2007-06-26 19:16:00,1.0693,1.0693,1.0691,1.0691,138099999.0
2007-06-26 19:17:00,1.069,1.0693,1.069,1.0693,254000000.0
2007-06-26 19:18:00,1.0693,1.0693,1.0692,1.0692,206600000.0
2007-06-26 19:19:00,1.06884,1.06908,1.06884,1.06895,151200000.0
2007-06-26 19:20:00,1.0693,1.0693,1.0692,1.0692,134700000.0
2007-06-26 19:21:00,1.0692,1.0692,1.06915,1.06915,47200000.0
2007-06-26 19:22:00,1.0692,1.0692,1.0689,1.069,1372099997.0
2007-06-26 19:23:00,1.069,1.0692,1.069,1.0692,1748599995.0
2007-06-26 19:24:00,1.0692,1.06925,1.069,1.0691,1184899992.0
2007-06-26 19:25:00,1.0691,1.0691,1.0691,1.0691,192900001.0
2007-06-26 19:26:00,1.0691,1.0691,1.0691,1.0691,38000000.0
2007-06-26 19:27:00,1.0691,1.0691,1.069,1.0691,1800499993.0
2007-06-26 19:28:00,1.0691,1.0691,1.069,1.0691,582900002.0
2007-06-26 19:29:00,1.0691,1.0691,1.0691,1.0691,535800000.0
2007-06-26 19:30:00,1.0691,1.0691,1.06895,1.069,1455000007.0
2007-06-26 19:31:00,1.069,1.069,1.069,1.069,55800000.0
2007-06-26 19:32:00,1.069,1.0691,1.069,1.0691,188800001.0
2007-06-26 19:33:00,1.0691,1.0691,1.06905,1.06905,249800003.0
2007-06-26 19:34:00,1.06905,1.0692,1.069,1.0692,925799995.0
2007-06-26 19:35:00,1.0692,1.06925,1.069,1.0691,247699995.0
2007-06-26 19:36:00,1.0692,1.06925,1.0692,1.0692,52300000.0
2007-06-26 19:37:00,1.0691,1.0691,1.0691,1.0691,358800009.0
2007-06-26 19:38:00,1.0691,1.06925,1.0691,1.0692,99000002.0
2007-06-26 19:39:00,1.0692,1.06925,1.0691,1.06925,294000001.0
2007-06-26 19:40:00,1.06925,1.06925,1.06925,1.06925,800000.0
2007-06-26 19:41:00,1.06925,1.06925,1.06925,1.06925,3200000.0
2007-06-26 19:42:00,1.06888,1.06907,1.06879,1.06907,66800000.0
2007-06-26 19:43:00,1.069,1.06907,1.0689,1.069,317500001.0
2007-06-26 19:44:00,1.06925,1.06935,1.0692,1.0692,224700000.0
2007-06-26 19:45:00,1.06925,1.06925,1.06925,1.06925,1600000.0
2007-06-26 19:46:00,1.06925,1.06925,1.0692,1.0692,132000001.0
2007-06-26 19:47:00,1.06925,1.06925,1.06925,1.06925,800000.0
2007-06-26 19:48:00,1.06925,1.06925,1.06925,1.06925,1600000.0
2007-06-26 19:49:00,1.06925,1.0693,1.06925,1.0693,48500000.0
2007-06-26 19:50:00,1.0693,1.0693,1.0693,1.0693,257600000.0
2007-06-26 19:51:00,1.0693,1.06935,1.06925,1.06935,175299999.0
2007-06-26 19:52:00,1.0693,1.0694,1.0693,1.06935,29200000.0
2007-06-26 19:53:00,1.06935,1.06945,1.06935,1.06935,70500000.0
2007-06-26 19:54:00,1.06935,1.06935,1.06935,1.06935,11200000.0
2007-06-26 19:55:00,1.06935,1.06935,1.06935,1.06935,6400000.0
2007-06-26 19:56:00,1.06935,1.06935,1.06935,1.06935,6400000.0
2007-06-26 19:57:00,1.0694,1.0694,1.06935,1.06935,890000.0
2007-06-26 19:58:00,1.0694,1.0694,1.0694,1.0694,6560000.0
2007-06-26 19:59:00,1.0694,1.0694,1.06935,1.0694,20400000.0
2007-06-26 20:00:00,1.0694,1.06945,1.0694,1.06945,4700000.0
2007-06-26 20:01:00,1.0694,1.0694,1.0691,1.0692,963259997.0
2007-06-26 20:02:00,1.0692,1.06925,1.0691,1.06925,442600001.0
2007-06-26 20:03:00,1.06925,1.06925,1.06925,1.06925,1600000.0
2007-06-26 20:04:00,1.0691,1.0691,1.0688,1.0689,937899991.0
2007-06-26 20:05:00,1.069,1.069,1.0688,1.0689,937899991.0
2007-06-26 20:06:00,1.0689,1.0689,1.0688,1.0689,1553899987.0
2007-06-26 20:07:00,1.0689,1.069,1.0688,1.069,821600001.0
2007-06-26 20:08:00,1.069,1.06925,1.069,1.0692,1001999999.0
2007-06-26 20:09:00,1.06892,1.06908,1.06892,1.06905,46000000.0
2007-06-26 20:10:00,1.06925,1.06925,1.0692,1.0692,64100000.0
2007-06-26 20:11:00,1.06925,1.06925,1.06925,1.06925,4800000.0
2007-06-26 20:12:00,1.0692,1.0692,1.0692,1.0692,22900000.0
2007-06-26 20:13:00,1.06925,1.06925,1.0692,1.0692,36600000.0
2007-06-26 20:14:00,1.0692,1.0693,1.06915,1.0692,504299999.0
2007-06-26 20:15:00,1.0693,1.0693,1.06895,1.06895,926200005.0
2007-06-26 20:16:00,1.069,1.069,1.06895,1.069,154199998.0
2007-06-26 20:17:00,1.069,1.0692,1.069,1.0692,583400002.0
2007-06-26 20:18:00,1.0692,1.06925,1.0692,1.06925,50600000.0
2007-06-26 20:19:00,1.06925,1.06925,1.0692,1.0692,65200000.0
2007-06-26 20:20:00,1.0692,1.0692,1.069,1.06905,984099999.0
2007-06-26 20:21:00,1.0691,1.0691,1.0689,1.069,1632200002.0
2007-06-26 20:22:00,1.0691,1.0691,1.069,1.0691,551800001.0
2007-06-26 20:23:00,1.0691,1.0691,1.0691,1.0691,210900000.0
2007-06-26 20:24:00,1.0691,1.0691,1.06905,1.0691,104100000.0
2007-06-26 20:25:00,1.0691,1.0691,1.0691,1.0691,263300001.0
2007-06-26 20:26:00,1.0691,1.0691,1.0691,1.0691,490800006.0
2007-06-26 20:27:00,1.0691,1.0691,1.06905,1.0691,502499992.0
2007-06-26 20:28:00,1.0691,1.0692,1.0691,1.0692,213200001.0
2007-06-26 20:29:00,1.0692,1.0692,1.06915,1.06915,193300000.0
2007-06-26 20:30:00,1.06915,1.0692,1.06915,1.0692,290199996.0
2007-06-26 20:31:00,1.0693,1.06935,1.069,1.06905,1391399993.0
2007-06-26 20:32:00,1.0691,1.0692,1.0691,1.0692,119200001.0
2007-06-26 20:33:00,1.0692,1.0693,1.0692,1.0693,69200001.0
2007-06-26 20:34:00,1.0693,1.0693,1.0693,1.0693,47600000.0
2007-06-26 20:35:00,1.0693,1.0693,1.0692,1.06925,50499999.0
2007-06-26 20:36:00,1.06925,1.06925,1.0692,1.0692,7200000.0
2007-06-26 20:37:00,1.06925,1.06945,1.06925,1.06945,19200000.0
2007-06-26 20:38:00,1.06935,1.06935,1.06935,1.06935,800000.0
2007-06-26 20:39:00,1.06917,1.06925,1.06912,1.0692,114400000.0
2007-06-26 20:40:00,1.06935,1.06935,1.06935,1.06935,5600000.0
2007-06-26 20:41:00,1.0694,1.0695,1.0694,1.0694,1279000005.0
2007-06-26 20:42:00,1.0694,1.0694,1.0694,1.0694,243000002.0
2007-06-26 20:43:00,1.0694,1.0694,1.06935,1.06935,143399998.0
2007-06-26 20:44:00,1.0695,1.0695,1.06935,1.06935,95600000.0
2007-06-26 20:45:00,1.06935,1.0694,1.06935,1.0694,28600000.0
2007-06-26 20:46:00,1.06906,1.06926,1.06906,1.06922,16500000.0
2007-06-26 20:47:00,1.0694,1.0694,1.06935,1.06935,266299999.0
2007-06-26 20:48:00,1.06935,1.06935,1.06935,1.06935,800000.0
2007-06-26 20:49:00,1.0693,1.0693,1.0693,1.0693,467599995.0
2007-06-26 20:50:00,1.0693,1.0693,1.069,1.069,1098000004.0
2007-06-26 20:51:00,1.069,1.0691,1.069,1.069,1104199998.0
2007-06-26 20:52:00,1.0692,1.06925,1.06905,1.0691,943599997.0
2007-06-26 20:53:00,1.0691,1.0691,1.0691,1.0691,375400003.0
2007-06-26 20:54:00,1.0691,1.0691,1.0691,1.0691,119900002.0
2007-06-26 20:55:00,1.0691,1.06925,1.06905,1.06925,719700003.0
2007-06-26 20:56:00,1.06925,1.06925,1.0691,1.0691,742800011.0
2007-06-26 20:57:00,1.0691,1.0691,1.069,1.0691,942700004.0
2007-06-26 20:58:00,1.0691,1.0691,1.06895,1.06895,870999994.0
2007-06-26 20:59:00,1.06895,1.0691,1.06895,1.0691,2039699998.0
2007-06-26 21:00:00,1.0691,1.0692,1.069,1.0691,1283799997.0
2007-06-26 21:01:00,1.0691,1.0692,1.069,1.0691,878300002.0
2007-06-26 21:02:00,1.0691,1.0691,1.06905,1.0691,640399997.0
2007-06-26 21:03:00,1.0691,1.0693,1.06895,1.0693,1085999998.0
2007-06-26 21:04:00,1.0693,1.0693,1.0692,1.0692,87899999.0
2007-06-26 21:05:00,1.0692,1.0692,1.0692,1.0692,9000000.0
2007-06-26 21:06:00,1.0692,1.0693,1.0692,1.0693,37200000.0
2007-06-26 21:07:00,1.0693,1.0695,1.0693,1.0694,106999999.0
2007-06-26 21:08:00,1.0694,1.0696,1.0694,1.0694,215899999.0
2007-06-26 21:09:00,1.0695,1.0695,1.0694,1.0695,51900000.0
2007-06-26 21:10:00,1.0694,1.0695,1.0692,1.06925,491800001.0
2007-06-26 21:11:00,1.06925,1.0694,1.06925,1.0694,175099998.0
2007-06-26 21:12:00,1.0694,1.0694,1.06935,1.06935,50800000.0
2007-06-26 21:13:00,1.06906,1.06925,1.06906,1.0691,55500000.0
2007-06-26 21:14:00,1.06935,1.06935,1.06935,1.06935,1600000.0
2007-06-26 21:15:00,1.06935,1.06935,1.06935,1.06935,4000000.0
2007-06-26 21:16:00,1.06935,1.06935,1.06935,1.06935,5600000.0
2007-06-26 21:17:00,1.06935,1.06935,1.06925,1.0693,131000000.0
2007-06-26 21:18:00,1.0693,1.0693,1.06925,1.06925,61500000.0
2007-06-26 21:19:00,1.06925,1.06925,1.06925,1.06925,3200000.0
2007-06-26 21:20:00,1.0693,1.0693,1.06925,1.06925,124200002.0
2007-06-26 21:21:00,1.0693,1.0693,1.0693,1.0693,26200000.0
2007-06-26 21:22:00,1.0694,1.0694,1.0693,1.0693,81700000.0
2007-06-26 21:23:00,1.06925,1.0694,1.06925,1.0694,287499999.0
2007-06-26 21:24:00,1.0694,1.0694,1.0693,1.0693,135800001.0
2007-06-26 21:25:00,1.0693,1.0693,1.06925,1.0693,226200002.0
2007-06-26 21:26:00,1.0693,1.0693,1.0693,1.0693,737700010.0
2007-06-26 21:27:00,1.0693,1.0693,1.0693,1.0693,196800004.0
2007-06-26 21:28:00,1.0694,1.0694,1.06925,1.0693,715200000.0
2007-06-26 21:29:00,1.0693,1.0693,1.06915,1.0693,690399997.0
2007-06-26 21:30:00,1.0693,1.0694,1.0693,1.0694,184899999.0
2007-06-26 21:31:00,1.0694,1.0694,1.0694,1.0694,116700000.0
2007-06-26 21:32:00,1.0694,1.0694,1.0693,1.0694,633000006.0
2007-06-26 21:33:00,1.0694,1.0696,1.0693,1.06935,1591899999.0
2007-06-26 21:34:00,1.0694,1.0694,1.0694,1.0694,1187199994.0
2007-06-26 21:35:00,1.0694,1.0694,1.0694,1.0694,535599993.0
2007-06-26 21:36:00,1.0694,1.0694,1.0694,1.0694,646600010.0
2007-06-26 21:37:00,1.0694,1.0694,1.0693,1.0694,1075900000.0
2007-06-26 21:38:00,1.0695,1.0695,1.0695,1.0695,483799999.0
2007-06-26 21:39:00,1.0695,1.0695,1.0694,1.0694,864099997.0
2007-06-26 21:40:00,1.0694,1.0695,1.0694,1.0695,92399999.0
2007-06-26 21:41:00,1.0695,1.0695,1.0695,1.0695,83300000.0
2007-06-26 21:42:00,1.0695,1.0695,1.06935,1.0694,414199998.0
2007-06-26 21:43:00,1.0694,1.0695,1.0694,1.0694,839499993.0
2007-06-26 21:44:00,1.0694,1.0694,1.0694,1.0694,585000005.0
2007-06-26 21:45:00,1.0694,1.0694,1.06935,1.0694,666999995.0
2007-06-26 21:46:00,1.0694,1.0694,1.06935,1.0694,310799999.0
2007-06-26 21:47:00,1.06935,1.0694,1.0692,1.0693,610900004.0
2007-06-26 21:48:00,1.0693,1.0694,1.0693,1.0694,130899999.0
2007-06-26 21:49:00,1.0694,1.0694,1.0692,1.0693,755399995.0
2007-06-26 21:50:00,1.0693,1.0694,1.0693,1.0693,1400299998.0
2007-06-26 21:51:00,1.0693,1.0694,1.0692,1.06935,472600002.0
2007-06-26 21:52:00,1.06935,1.0694,1.0693,1.0694,655799993.0
2007-06-26 21:53:00,1.0694,1.0694,1.0694,1.0694,317000001.0
2007-06-26 21:54:00,1.0694,1.0694,1.06935,1.0694,241100001.0
2007-06-26 21:55:00,1.0694,1.0694,1.0694,1.0694,28600000.0
2007-06-26 21:56:00,1.0694,1.0695,1.06935,1.0695,583700005.0
2007-06-26 21:57:00,1.0695,1.0695,1.0694,1.0694,147099999.0
2007-06-26 21:58:00,1.0694,1.0694,1.0694,1.0694,249300002.0
2007-06-26 21:59:00,1.0694,1.0695,1.0694,1.0695,266900000.0
2007-06-26 22:00:00,1.0695,1.0695,1.0695,1.0695,133500000.0
2007-06-26 22:01:00,1.0695,1.0695,1.06935,1.0694,286499995.0
2007-06-26 22:02:00,1.0694,1.0694,1.06925,1.0694,135199999.0
2007-06-26 22:03:00,1.0694,1.0694,1.0692,1.0693,387999995.0
2007-06-26 22:04:00,1.0693,1.0693,1.0693,1.0693,74800000.0
2007-06-26 22:05:00,1.0693,1.0694,1.06925,1.0694,885799999.0
2007-06-26 22:06:00,1.0694,1.0695,1.06935,1.0695,414800003.0
2007-06-26 22:07:00,1.06945,1.0696,1.06945,1.0696,51400000.0
2007-06-26 22:08:00,1.0695,1.0695,1.0695,1.0695,16000000.0
2007-06-26 22:09:00,1.0695,1.0695,1.0695,1.0695,16799999.0
2007-06-26 22:10:00,1.0695,1.0697,1.06935,1.06935,639899998.0
2007-06-26 22:11:00,1.0695,1.0695,1.0694,1.0695,155599998.0
2007-06-26 22:12:00,1.06934,1.06942,1.0693,1.0693,28700000.0
2007-06-26 22:13:00,1.0695,1.0695,1.0694,1.0695,72800000.0
2007-06-26 22:14:00,1.0694,1.0694,1.0691,1.0692,1095700003.0
2007-06-26 22:15:00,1.0692,1.0693,1.0692,1.0692,904200002.0
2007-06-26 22:16:00,1.0692,1.0692,1.06915,1.06915,215999999.0
2007-06-26 22:17:00,1.06915,1.0692,1.06915,1.0692,51999998.0
2007-06-26 22:18:00,1.0692,1.0692,1.0692,1.0692,126300000.0
2007-06-26 22:19:00,1.0692,1.0692,1.0691,1.0692,245000001.0
2007-06-26 22:20:00,1.0693,1.0693,1.0692,1.0692,1072099994.0
2007-06-26 22:21:00,1.0693,1.0693,1.06915,1.0692,487099998.0
2007-06-26 22:22:00,1.0692,1.0692,1.069,1.0691,1233899988.0
2007-06-26 22:23:00,1.06905,1.0692,1.069,1.06905,495500007.0
2007-06-26 22:24:00,1.0691,1.0692,1.069,1.0691,893800004.0
2007-06-26 22:25:00,1.0691,1.0691,1.0691,1.0691,375499996.0
2007-06-26 22:26:00,1.0691,1.0693,1.0691,1.0693,148300000.0
2007-06-26 22:27:00,1.0692,1.0693,1.0692,1.0693,224300002.0
2007-06-26 22:28:00,1.0692,1.0693,1.0692,1.0693,192100002.0
2007-06-26 22:29:00,1.06913,1.06913,1.069,1.06901,86599999.0
2007-06-26 22:30:00,1.06886,1.06912,1.06885,1.06885,82800000.0
2007-06-26 22:31:00,1.0693,1.0693,1.0693,1.0693,4000000.0
2007-06-26 22:32:00,1.0692,1.0694,1.0692,1.0694,210699999.0
2007-06-26 22:33:00,1.06907,1.06921,1.06899,1.06915,119500000.0
2007-06-26 22:34:00,1.0694,1.0694,1.0694,1.0694,32800000.0
2007-06-26 22:35:00,1.0694,1.0694,1.0694,1.0694,12000000.0
2007-06-26 22:36:00,1.0694,1.0694,1.06915,1.0692,89199999.0
2007-06-26 22:37:00,1.0693,1.0694,1.0693,1.0694,42400000.0
2007-06-26 22:38:00,1.0694,1.0694,1.06915,1.0693,272999999.0
2007-06-26 22:39:00,1.0693,1.0693,1.0693,1.0693,147200001.0
2007-06-26 22:40:00,1.06884,1.06911,1.06884,1.06911,121100000.0
2007-06-26 22:41:00,1.0693,1.0693,1.06925,1.0693,231999998.0
2007-06-26 22:42:00,1.0694,1.0694,1.06935,1.06935,176600002.0
2007-06-26 22:43:00,1.0694,1.0694,1.0694,1.0694,161900000.0
2007-06-26 22:44:00,1.0694,1.0694,1.06935,1.0694,153600001.0
2007-06-26 22:45:00,1.0694,1.0694,1.06935,1.06935,37200000.0
2007-06-26 22:46:00,1.0694,1.0694,1.0694,1.0694,123300000.0
2007-06-26 22:47:00,1.0694,1.0695,1.0694,1.06945,411799999.0
2007-06-26 22:48:00,1.0695,1.0695,1.0694,1.0695,67099999.0
2007-06-26 22:49:00,1.0695,1.0695,1.0695,1.0695,58100001.0
2007-06-26 22:50:00,1.0695,1.0695,1.0694,1.0694,178700001.0
2007-06-26 22:51:00,1.0695,1.0696,1.0695,1.0695,257199997.0
2007-06-26 22:52:00,1.0695,1.0696,1.06935,1.0695,627500004.0
2007-06-26 22:53:00,1.0695,1.0695,1.06935,1.06935,168200002.0
2007-06-26 22:54:00,1.0693,1.0694,1.0693,1.0694,796300004.0
2007-06-26 22:55:00,1.0694,1.0696,1.0693,1.0695,1149000006.0
2007-06-26 22:56:00,1.0696,1.0696,1.0692,1.0692,487799997.0
2007-06-26 22:57:00,1.0692,1.0696,1.0692,1.06935,675499998.0
2007-06-26 22:58:00,1.06935,1.06935,1.0692,1.0693,455900003.0
2007-06-26 22:59:00,1.06925,1.0695,1.0692,1.0692,917400011.0
2007-06-26 23:00:00,1.0693,1.0694,1.0692,1.0694,112100001.0
2007-06-26 23:01:00,1.0694,1.0694,1.0694,1.0694,4000000.0
2007-06-26 23:02:00,1.0694,1.0695,1.0692,1.0692,334300001.0
2007-06-26 23:03:00,1.0693,1.0694,1.0693,1.0693,68200000.0
2007-06-26 23:04:00,1.0693,1.0694,1.0693,1.0694,27000000.0
2007-06-26 23:05:00,1.0694,1.0694,1.0693,1.0693,118500000.0
2007-06-26 23:06:00,1.0693,1.0694,1.0692,1.0693,196200003.0
2007-06-26 23:07:00,1.0694,1.0694,1.0692,1.0692,180800004.0
2007-06-26 23:08:00,1.0692,1.0693,1.0692,1.0693,157400003.0
2007-06-26 23:09:00,1.0693,1.0693,1.0686,1.069,409500000.0
2007-06-26 23:10:00,1.069,1.0694,1.0689,1.0691,97600000.0
2007-06-26 23:11:00,1.06881,1.0691,1.0688,1.0688,546800004.0
2007-06-26 23:12:00,1.06841,1.06876,1.0684,1.06876,853099998.0
2007-06-26 23:13:00,1.069,1.06935,1.069,1.0692,83899999.0
2007-06-26 23:14:00,1.0691,1.0693,1.069,1.0693,253200002.0
2007-06-26 23:15:00,1.0689,1.06911,1.06884,1.06908,942699996.0
2007-06-26 23:16:00,1.0693,1.0693,1.0692,1.0692,35900000.0
2007-06-26 23:17:00,1.0692,1.0695,1.0691,1.0692,161900001.0
2007-06-26 23:18:00,1.0691,1.0694,1.0691,1.0694,70900000.0
2007-06-26 23:19:00,1.0694,1.0696,1.0692,1.0696,374199999.0
2007-06-26 23:20:00,1.0696,1.0696,1.0694,1.0695,117700002.0
2007-06-26 23:21:00,1.0695,1.0695,1.0693,1.0693,36600000.0
2007-06-26 23:22:00,1.06911,1.06912,1.06889,1.06912,81599999.0
2007-06-26 23:23:00,1.06915,1.0692,1.0691,1.0692,183099999.0
2007-06-26 23:24:00,1.0694,1.0694,1.0694,1.0694,51700000.0
2007-06-26 23:25:00,1.0694,1.0696,1.0694,1.0696,111100002.0
2007-06-26 23:26:00,1.06955,1.0698,1.0694,1.0697,382400001.0
2007-06-26 23:27:00,1.0697,1.0697,1.0696,1.0697,156700000.0
2007-06-26 23:28:00,1.06946,1.06968,1.06946,1.06966,3700000.0
2007-06-26 23:29:00,1.0697,1.0697,1.06965,1.06965,30200000.0
2007-06-26 23:30:00,1.06945,1.06954,1.06937,1.06941,79800002.0
2007-06-26 23:31:00,1.0697,1.0697,1.0697,1.0697,55400000.0
2007-06-26 23:32:00,1.0697,1.0697,1.0697,1.0697,17500000.0
2007-06-26 23:33:00,1.0697,1.0697,1.06965,1.06965,34300000.0
2007-06-26 23:34:00,1.0697,1.0697,1.0697,1.0697,54100000.0
2007-06-26 23:35:00,1.06951,1.06954,1.06951,1.06954,5600000.0
2007-06-26 23:36:00,1.06955,1.0697,1.06953,1.06962,205200000.0
2007-06-26 23:37:00,1.06962,1.06967,1.06962,1.06967,31900000.0
2007-06-26 23:38:00,1.0698,1.0702,1.0697,1.07,336299998.0
2007-06-26 23:39:00,1.07,1.0702,1.0699,1.0702,258500000.0
2007-06-26 23:40:00,1.0701,1.0702,1.06985,1.0702,150799999.0
2007-06-26 23:41:00,1.0702,1.0702,1.0702,1.0702,11900000.0
2007-06-26 23:42:00,1.0702,1.0702,1.0702,1.0702,11900000.0
2007-06-26 23:43:00,1.0702,1.0702,1.0702,1.0702,54900000.0
2007-06-26 23:44:00,1.0702,1.0702,1.0702,1.0702,6400000.0
2007-06-26 23:45:00,1.07,1.07,1.06995,1.07,78800000.0
2007-06-26 23:46:00,1.07,1.07,1.06993,1.06995,27200000.0
2007-06-26 23:47:00,1.0702,1.0702,1.0702,1.0702,46000000.0
2007-06-26 23:48:00,1.07007,1.07007,1.06997,1.06997,12100000.0
2007-06-26 23:49:00,1.06997,1.06997,1.06993,1.06993,12800000.0
2007-06-26 23:50:00,1.06995,1.07,1.06995,1.07,31200000.0
2007-06-26 23:51:00,1.0702,1.0702,1.0702,1.0702,56800000.0
2007-06-26 23:52:00,1.0702,1.0702,1.0701,1.0701,81400000.0
2007-06-26 23:53:00,1.06979,1.07006,1.06979,1.07006,29400000.0
2007-06-26 23:54:00,1.0701,1.0701,1.07,1.07,152100000.0
2007-06-26 23:55:00,1.0701,1.0701,1.0701,1.0701,40400000.0
2007-06-26 23:56:00,1.0701,1.0701,1.07,1.0701,89000000.0
2007-06-26 23:57:00,1.0701,1.0701,1.07,1.07,46300000.0
2007-06-26 23:58:00,1.0701,1.0701,1.0701,1.0701,64400000.0
2007-06-26 23:59:00,1.0701,1.0701,1.07,1.07,34700000.0
2007-06-27 00:00:00,1.0701,1.0701,1.0699,1.0699,94800001.0
2007-06-27 00:01:00,1.07,1.07,1.07,1.07,19100000.0
2007-06-27 00:02:00,1.07,1.0701,1.07,1.0701,141900000.0
2007-06-27 00:03:00,1.06981,1.06987,1.0698,1.06987,54800000.0
2007-06-27 00:04:00,1.07,1.0701,1.07,1.0701,42400000.0
2007-06-27 00:05:00,1.07,1.07,1.07,1.07,29700000.0
2007-06-27 00:06:00,1.06983,1.06989,1.06959,1.06989,453900013.0
2007-06-27 00:07:00,1.07,1.0701,1.07,1.07,73900000.0
2007-06-27 00:08:00,1.07,1.0701,1.07,1.0701,23100000.0
2007-06-27 00:09:00,1.0701,1.0701,1.0701,1.0701,15000000.0
2007-06-27 00:10:00,1.06979,1.06992,1.06979,1.06992,1700000.0
2007-06-27 00:11:00,1.0701,1.0702,1.0701,1.0702,26300000.0
2007-06-27 00:12:00,1.0699,1.07005,1.0699,1.07005,16800000.0
2007-06-27 00:13:00,1.07003,1.07003,1.07,1.07,20800000.0
2007-06-27 00:14:00,1.0702,1.0702,1.0701,1.0701,84000000.0
2007-06-27 00:15:00,1.0701,1.0702,1.07,1.0701,93500000.0
2007-06-27 00:16:00,1.0701,1.0701,1.0697,1.0698,634700005.0
2007-06-27 00:17:00,1.0698,1.06985,1.0697,1.0698,379100002.0
2007-06-27 00:18:00,1.0698,1.06985,1.0698,1.0698,108500002.0
2007-06-27 00:19:00,1.0698,1.0699,1.0698,1.0699,41600000.0
2007-06-27 00:20:00,1.0698,1.07,1.0697,1.06975,76700001.0
2007-06-27 00:21:00,1.0696,1.0697,1.06953,1.06953,70800000.0
2007-06-27 00:22:00,1.06962,1.06966,1.06956,1.06966,57100000.0
2007-06-27 00:23:00,1.0696,1.06968,1.06953,1.06968,125300000.0
2007-06-27 00:24:00,1.06959,1.06965,1.06955,1.06955,58500000.0
2007-06-27 00:25:00,1.0696,1.0696,1.0696,1.0696,10400000.0
2007-06-27 00:26:00,1.06975,1.06975,1.06975,1.06975,8000000.0
2007-06-27 00:27:00,1.06958,1.06964,1.06958,1.06964,1700000.0
2007-06-27 00:28:00,1.06975,1.06975,1.06975,1.06975,12000000.0
2007-06-27 00:29:00,1.0696,1.06968,1.0695,1.06958,900500002.0
2007-06-27 00:30:00,1.06967,1.06967,1.06951,1.06951,99000000.0
2007-06-27 00:31:00,1.0696,1.06967,1.06953,1.06967,83900000.0
2007-06-27 00:32:00,1.06963,1.0697,1.06961,1.0697,52700000.0
2007-06-27 00:33:00,1.0696,1.06963,1.0696,1.06963,17600000.0
2007-06-27 00:34:00,1.0695,1.06967,1.0695,1.06967,246100000.0
2007-06-27 00:35:00,1.06975,1.06975,1.0697,1.0697,30299999.0
2007-06-27 00:36:00,1.06967,1.06969,1.0695,1.06969,251900004.0
2007-06-27 00:37:00,1.06963,1.06967,1.06955,1.06967,78500000.0
2007-06-27 00:38:00,1.06951,1.06972,1.06951,1.0697,72000000.0
2007-06-27 00:39:00,1.06975,1.06975,1.06975,1.06975,4000000.0
2007-06-27 00:40:00,1.06951,1.06956,1.06925,1.06956,144399997.0
2007-06-27 00:41:00,1.0699,1.0699,1.0698,1.0698,120899999.0
2007-06-27 00:42:00,1.0698,1.0699,1.0698,1.0699,84199998.0
2007-06-27 00:43:00,1.06963,1.06969,1.0696,1.06963,253000000.0
2007-06-27 00:44:00,1.0699,1.0699,1.06985,1.06985,12000000.0
2007-06-27 00:45:00,1.0698,1.0698,1.0698,1.0698,90800002.0
2007-06-27 00:46:00,1.0699,1.0699,1.0699,1.0699,8800000.0
2007-06-27 00:47:00,1.0699,1.0702,1.0699,1.0701,156799999.0
2007-06-27 00:48:00,1.0701,1.0701,1.0701,1.0701,39100000.0
2007-06-27 00:49:00,1.0701,1.0701,1.06995,1.06995,56800000.0
2007-06-27 00:50:00,1.07,1.07,1.07,1.07,27700000.0
2007-06-27 00:51:00,1.07,1.07,1.0698,1.0698,140800000.0
2007-06-27 00:52:00,1.0698,1.06995,1.0698,1.0698,419999996.0
2007-06-27 00:53:00,1.06973,1.06973,1.06966,1.06966,2000000.0
2007-06-27 00:54:00,1.06975,1.06975,1.06975,1.06975,200000.0
2007-06-27 00:55:00,1.0698,1.06995,1.0698,1.06995,77300000.0
2007-06-27 00:56:00,1.06966,1.06971,1.06953,1.06971,60999998.0
2007-06-27 00:57:00,1.0699,1.0699,1.0699,1.0699,35800000.0
2007-06-27 00:58:00,1.07,1.07,1.07,1.07,12000000.0
2007-06-27 00:59:00,1.07,1.07005,1.07,1.07,154300001.0
2007-06-27 01:00:00,1.07,1.07,1.07,1.07,8000000.0
2007-06-27 01:01:00,1.06962,1.06992,1.06962,1.06992,124300000.0
2007-06-27 01:02:00,1.06974,1.06983,1.06974,1.06979,27700000.0
2007-06-27 01:03:00,1.0697,1.06972,1.0696,1.0696,60400000.0
2007-06-27 01:04:00,1.07,1.07,1.07,1.07,43200000.0
2007-06-27 01:05:00,1.07,1.07,1.06995,1.06995,20800000.0
2007-06-27 01:06:00,1.06995,1.06995,1.06995,1.06995,1600000.0
2007-06-27 01:07:00,1.06957,1.06973,1.06957,1.06973,78200000.0
2007-06-27 01:08:00,1.06995,1.06995,1.06995,1.06995,1600000.0
2007-06-27 01:09:00,1.07,1.0701,1.07,1.07,106800000.0
2007-06-27 01:10:00,1.07,1.07,1.06995,1.06995,105700000.0
2007-06-27 01:11:00,1.0701,1.07025,1.0701,1.0702,62000000.0
2007-06-27 01:12:00,1.07015,1.0702,1.07015,1.0702,77700000.0
2007-06-27 01:13:00,1.0702,1.07025,1.0702,1.07025,57400000.0
2007-06-27 01:14:00,1.07025,1.07035,1.07025,1.07025,85200000.0
2007-06-27 01:15:00,1.07025,1.0703,1.0702,1.07025,103000000.0
2007-06-27 01:16:00,1.07007,1.07022,1.06998,1.07,357200006.0
2007-06-27 01:17:00,1.0703,1.0703,1.07015,1.07025,168799998.0
2007-06-27 01:18:00,1.0703,1.07035,1.0703,1.0703,28800000.0
2007-06-27 01:19:00,1.0703,1.0704,1.0703,1.0703,57200000.0
2007-06-27 01:20:00,1.07025,1.0703,1.07025,1.0703,21600000.0
2007-06-27 01:21:00,1.0703,1.0703,1.0703,1.0703,36400000.0
2007-06-27 01:22:00,1.0703,1.0703,1.0703,1.0703,4000000.0
2007-06-27 01:23:00,1.07,1.07002,1.06989,1.07002,95300000.0
2007-06-27 01:24:00,1.0703,1.0704,1.0703,1.0703,47900000.0
2007-06-27 01:25:00,1.0703,1.07035,1.0703,1.0703,216600002.0
2007-06-27 01:26:00,1.0703,1.0705,1.0703,1.0705,592800007.0
2007-06-27 01:27:00,1.0705,1.071,1.0705,1.0708,263100001.0
2007-06-27 01:28:00,1.07075,1.071,1.0707,1.0709,493599999.0
2007-06-27 01:29:00,1.0709,1.0709,1.07075,1.0708,203199999.0
2007-06-27 01:30:00,1.0708,1.0708,1.0708,1.0708,10000000.0
2007-06-27 01:31:00,1.0708,1.07085,1.0708,1.0708,56000000.0
2007-06-27 01:32:00,1.0708,1.0708,1.0708,1.0708,100299998.0
2007-06-27 01:33:00,1.07075,1.0708,1.07045,1.07045,288499996.0
2007-06-27 01:34:00,1.0705,1.071,1.0705,1.07085,129299999.0
2007-06-27 01:35:00,1.0709,1.0709,1.0708,1.0709,101200000.0
2007-06-27 01:36:00,1.0709,1.0709,1.0705,1.0705,134799999.0
2007-06-27 01:37:00,1.07031,1.07048,1.07031,1.07039,150800000.0
2007-06-27 01:38:00,1.0705,1.0705,1.0705,1.0705,490000002.0
2007-06-27 01:39:00,1.0705,1.0705,1.0705,1.0705,28400000.0
2007-06-27 01:40:00,1.0705,1.0705,1.07045,1.0705,159700000.0
2007-06-27 01:41:00,1.07045,1.0705,1.07045,1.0705,147900000.0
2007-06-27 01:42:00,1.0705,1.0705,1.0705,1.0705,23200000.0
2007-06-27 01:43:00,1.07025,1.07043,1.07025,1.07031,269900000.0
2007-06-27 01:44:00,1.0705,1.0705,1.0705,1.0705,95200000.0
2007-06-27 01:45:00,1.0705,1.0705,1.0705,1.0705,81200000.0
2007-06-27 01:46:00,1.0705,1.07085,1.0705,1.07085,322899999.0
2007-06-27 01:47:00,1.07085,1.0709,1.07085,1.0709,67200000.0
2007-06-27 01:48:00,1.0709,1.0709,1.07065,1.07065,124000000.0
2007-06-27 01:49:00,1.07065,1.07065,1.0706,1.0706,117200003.0
2007-06-27 01:50:00,1.0706,1.0706,1.0706,1.0706,86600003.0
2007-06-27 01:51:00,1.0706,1.0706,1.07055,1.07055,65399999.0
2007-06-27 01:52:00,1.0706,1.0706,1.0706,1.0706,24700001.0
2007-06-27 01:53:00,1.07039,1.07039,1.07025,1.07025,319800000.0
2007-06-27 01:54:00,1.0706,1.07065,1.0706,1.07065,117200003.0
2007-06-27 01:55:00,1.07065,1.0707,1.0705,1.0705,388199997.0
2007-06-27 01:56:00,1.0706,1.0706,1.0706,1.0706,15100000.0
2007-06-27 01:57:00,1.0705,1.0705,1.0705,1.0705,8100000.0
2007-06-27 01:58:00,1.07035,1.07035,1.07035,1.07035,1700000.0
2007-06-27 01:59:00,1.0706,1.0706,1.0706,1.0706,1700000.0
2007-06-27 02:00:00,1.0706,1.0706,1.0705,1.0705,7200000.0
2007-06-27 02:01:00,1.0706,1.0706,1.0706,1.0706,1600000.0
2007-06-27 02:02:00,1.07022,1.07033,1.07017,1.07033,14500000.0
2007-06-27 02:03:00,1.0706,1.0707,1.0706,1.0706,259600002.0
2007-06-27 02:04:00,1.0706,1.0706,1.07045,1.07045,229399998.0
2007-06-27 02:05:00,1.07045,1.0707,1.07045,1.0705,267100000.0
2007-06-27 02:06:00,1.0705,1.0705,1.0705,1.0705,16800000.0
2007-06-27 02:07:00,1.07028,1.07035,1.07016,1.07035,73800001.0
2007-06-27 02:08:00,1.0705,1.0705,1.0702,1.0703,201300000.0
2007-06-27 02:09:00,1.0703,1.07045,1.0703,1.07045,23100001.0
2007-06-27 02:10:00,1.0704,1.0704,1.07035,1.07035,36000000.0
2007-06-27 02:11:00,1.0704,1.0704,1.0704,1.0704,14800000.0
2007-06-27 02:12:00,1.07018,1.07025,1.07017,1.07017,51200000.0
2007-06-27 02:13:00,1.07012,1.07023,1.0701,1.07015,378699999.0
2007-06-27 02:14:00,1.0704,1.0704,1.07035,1.07035,16000000.0
2007-06-27 02:15:00,1.06997,1.07005,1.06997,1.07005,79000000.0
2007-06-27 02:16:00,1.06994,1.07,1.06988,1.07,55800000.0
2007-06-27 02:17:00,1.07005,1.07005,1.07003,1.07003,23200000.0
2007-06-27 02:18:00,1.07005,1.07005,1.07003,1.07003,155600000.0
2007-06-27 02:19:00,1.07035,1.0704,1.07035,1.07035,64800000.0
2007-06-27 02:20:00,1.0704,1.07045,1.0704,1.07045,23100000.0
2007-06-27 02:21:00,1.07045,1.0706,1.0704,1.0706,44000000.0
2007-06-27 02:22:00,1.0706,1.07065,1.0706,1.0706,61700000.0
2007-06-27 02:23:00,1.0706,1.0706,1.0706,1.0706,25400000.0
2007-06-27 02:24:00,1.07055,1.0706,1.07055,1.07055,40800000.0
2007-06-27 02:25:00,1.07055,1.07055,1.07055,1.07055,3200000.0
2007-06-27 02:26:00,1.07055,1.07055,1.0705,1.0705,21000000.0
2007-06-27 02:27:00,1.07055,1.07055,1.07055,1.07055,1600000.0
2007-06-27 02:28:00,1.0706,1.0706,1.0706,1.0706,28800000.0
2007-06-27 02:29:00,1.0706,1.0706,1.0706,1.0706,8000000.0
2007-06-27 02:30:00,1.0706,1.0706,1.0706,1.0706,8000000.0
2007-06-27 02:31:00,1.0704,1.07048,1.07032,1.07035,507500000.0
2007-06-27 02:32:00,1.0706,1.0706,1.0706,1.0706,8000000.0
2007-06-27 02:33:00,1.0706,1.0706,1.0706,1.0706,75999997.0
2007-06-27 02:34:00,1.0704,1.0704,1.07029,1.07035,135500000.0
2007-06-27 02:35:00,1.07042,1.07058,1.07042,1.07058,93200002.0
2007-06-27 02:36:00,1.07065,1.07065,1.07065,1.07065,93401.0
2007-06-27 02:37:00,1.07029,1.07038,1.07023,1.07023,120100000.0
2007-06-27 02:38:00,1.0704,1.0704,1.07035,1.0704,70700000.0
2007-06-27 02:39:00,1.0707,1.0707,1.0707,1.0707,186792.0
2007-06-27 02:40:00,1.0706,1.0706,1.07055,1.07055,42199999.0
2007-06-27 02:41:00,1.0704,1.07042,1.0704,1.0704,18400000.0
2007-06-27 02:42:00,1.07037,1.0704,1.07032,1.0704,133699997.0
2007-06-27 02:43:00,1.07038,1.07038,1.0703,1.07038,104499999.0
2007-06-27 02:44:00,1.0706,1.0706,1.07055,1.07055,56499999.0
2007-06-27 02:45:00,1.07045,1.07068,1.07041,1.07041,56000000.0
2007-06-27 02:46:00,1.07071,1.07071,1.07043,1.07045,74200000.0
2007-06-27 02:47:00,1.07047,1.07047,1.07034,1.07037,55200000.0
2007-06-27 02:48:00,1.0705,1.07053,1.0704,1.07042,74200000.0
2007-06-27 02:49:00,1.0706,1.0706,1.0706,1.0706,119399999.0
2007-06-27 02:50:00,1.0706,1.0706,1.0706,1.0706,65199998.0
2007-06-27 02:51:00,1.0706,1.0706,1.0706,1.0706,177400003.0
2007-06-27 02:52:00,1.0706,1.0708,1.0706,1.0706,359599998.0
2007-06-27 02:53:00,1.0707,1.0708,1.0707,1.0708,63700000.0
2007-06-27 02:54:00,1.0708,1.071,1.0708,1.071,421100004.0
2007-06-27 02:55:00,1.071,1.071,1.0708,1.0709,211000001.0
2007-06-27 02:56:00,1.0709,1.0709,1.07085,1.0709,37900000.0
2007-06-27 02:57:00,1.0709,1.07105,1.0709,1.071,325500002.0
2007-06-27 02:58:00,1.071,1.071,1.0709,1.0709,17600000.0
2007-06-27 02:59:00,1.0709,1.0709,1.0706,1.0706,129100001.0
2007-06-27 03:00:00,1.0707,1.0707,1.0707,1.0707,16000000.0
2007-06-27 03:01:00,1.07026,1.07051,1.07026,1.07042,172400000.0
2007-06-27 03:02:00,1.07065,1.07065,1.07055,1.0706,41200000.0
2007-06-27 03:03:00,1.07029,1.07042,1.07029,1.07042,1700000.0
2007-06-27 03:04:00,1.0706,1.0706,1.0706,1.0706,4400000.0
2007-06-27 03:05:00,1.0706,1.0708,1.0706,1.0708,52300001.0
2007-06-27 03:06:00,1.07051,1.07063,1.07048,1.07063,56699999.0
2007-06-27 03:07:00,1.07055,1.07062,1.07055,1.07055,355899997.0
2007-06-27 03:08:00,1.0708,1.0708,1.0706,1.0706,210399997.0
2007-06-27 03:09:00,1.0706,1.0706,1.0706,1.0706,17100000.0
2007-06-27 03:10:00,1.07048,1.07051,1.07027,1.07027,67200000.0
2007-06-27 03:11:00,1.0706,1.0708,1.0706,1.0706,264299999.0
2007-06-27 03:12:00,1.0707,1.0707,1.0707,1.0707,200000.0
2007-06-27 03:13:00,1.0706,1.0706,1.0706,1.0706,39200001.0
2007-06-27 03:14:00,1.07035,1.07035,1.07035,1.07035,100300004.0
2007-06-27 03:15:00,1.0706,1.0707,1.0706,1.0707,20499999.0
2007-06-27 03:16:00,1.07046,1.07054,1.07046,1.07052,23600000.0
2007-06-27 03:17:00,1.07042,1.07057,1.07029,1.07042,170099997.0
2007-06-27 03:18:00,1.07034,1.07046,1.07029,1.07046,82900000.0
2007-06-27 03:19:00,1.07042,1.07042,1.07037,1.0704,71599999.0
2007-06-27 03:20:00,1.0707,1.0707,1.0707,1.0707,200000.0
2007-06-27 03:21:00,1.07032,1.07058,1.07032,1.07058,1700000.0
2007-06-27 03:22:00,1.0707,1.0707,1.0706,1.0706,5200000.0
2007-06-27 03:23:00,1.07043,1.07056,1.07043,1.07047,84301997.0
2007-06-27 03:24:00,1.07045,1.07045,1.07038,1.07043,94200002.0
2007-06-27 03:25:00,1.07041,1.07041,1.07027,1.07027,56100000.0
2007-06-27 03:26:00,1.07025,1.07037,1.07019,1.07026,108000000.0
2007-06-27 03:27:00,1.07035,1.07035,1.07025,1.07035,88599998.0
2007-06-27 03:28:00,1.0706,1.0706,1.0706,1.0706,190300003.0
2007-06-27 03:29:00,1.0706,1.0706,1.0706,1.0706,43600000.0
2007-06-27 03:30:00,1.07045,1.07045,1.07031,1.07041,17800000.0
2007-06-27 03:31:00,1.0706,1.0706,1.0706,1.0706,4400000.0
2007-06-27 03:32:00,1.07036,1.07043,1.07036,1.07043,1400000.0
2007-06-27 03:33:00,1.0706,1.0706,1.0704,1.0704,29600000.0
2007-06-27 03:34:00,1.0706,1.0706,1.0706,1.0706,2000000.0
2007-06-27 03:35:00,1.0706,1.07065,1.0704,1.0704,38900000.0
2007-06-27 03:36:00,1.0704,1.0704,1.0704,1.0704,80400000.0
2007-06-27 03:37:00,1.07014,1.07038,1.07014,1.07021,86899999.0
2007-06-27 03:38:00,1.0706,1.0706,1.0706,1.0706,1500000.0
2007-06-27 03:39:00,1.07017,1.07035,1.07012,1.07012,103800002.0
2007-06-27 03:40:00,1.0706,1.0706,1.07035,1.07035,70500001.0
2007-06-27 03:41:00,1.0704,1.0704,1.0702,1.0703,233499996.0
2007-06-27 03:42:00,1.0703,1.0705,1.0703,1.0703,327500001.0
2007-06-27 03:43:00,1.0703,1.07035,1.07025,1.07025,184500002.0
2007-06-27 03:44:00,1.0703,1.0703,1.0702,1.0702,4600000.0
2007-06-27 03:45:00,1.06977,1.06982,1.06977,1.0698,76000000.0
2007-06-27 03:46:00,1.0702,1.0702,1.0702,1.0702,12700000.0
2007-06-27 03:47:00,1.0702,1.07025,1.0702,1.07025,12800000.0
2007-06-27 03:48:00,1.07025,1.07025,1.07025,1.07025,3200000.0
2007-06-27 03:49:00,1.07025,1.0705,1.07025,1.0705,72200000.0
2007-06-27 03:50:00,1.0705,1.0705,1.0703,1.0703,315200003.0
2007-06-27 03:51:00,1.0703,1.0703,1.0702,1.0702,137800000.0
2007-06-27 03:52:00,1.0702,1.07025,1.0702,1.07025,10200000.0
2007-06-27 03:53:00,1.06985,1.06995,1.06985,1.06995,48000000.0
2007-06-27 03:54:00,1.07006,1.07006,1.07,1.07,25600000.0
2007-06-27 03:55:00,1.07025,1.07025,1.07025,1.07025,3200000.0
2007-06-27 03:56:00,1.07025,1.0703,1.07025,1.0703,34300000.0
2007-06-27 03:57:00,1.06996,1.07019,1.06996,1.07014,134400000.0
2007-06-27 03:58:00,1.07,1.07,1.07,1.07,19100000.0
2007-06-27 03:59:00,1.07025,1.07025,1.07025,1.07025,4800000.0
2007-06-27 04:00:00,1.07004,1.07012,1.0698,1.0698,67800000.0
2007-06-27 04:01:00,1.07025,1.0703,1.07025,1.0703,11200000.0
2007-06-27 04:02:00,1.06983,1.06996,1.06977,1.06996,82200000.0
2007-06-27 04:03:00,1.06995,1.07,1.0699,1.0699,91400000.0
2007-06-27 04:04:00,1.07014,1.07026,1.07013,1.07013,50800000.0
2007-06-27 04:05:00,1.0703,1.0703,1.0703,1.0703,5200000.0
2007-06-27 04:06:00,1.0703,1.0703,1.0703,1.0703,28000000.0
2007-06-27 04:07:00,1.07001,1.07017,1.07001,1.07005,91900000.0
2007-06-27 04:08:00,1.0702,1.0702,1.06996,1.07002,47900000.0
2007-06-27 04:09:00,1.0703,1.07045,1.0703,1.07045,52100000.0
2007-06-27 04:10:00,1.07045,1.07045,1.0703,1.0703,70499997.0
2007-06-27 04:11:00,1.0703,1.0703,1.0703,1.0703,85099999.0
2007-06-27 04:12:00,1.0703,1.0703,1.0703,1.0703,131200002.0
2007-06-27 04:13:00,1.0703,1.0703,1.07025,1.07025,132700000.0
2007-06-27 04:14:00,1.06992,1.07012,1.06992,1.07012,47700001.0
2007-06-27 04:15:00,1.07006,1.07008,1.07001,1.07003,94200001.0
2007-06-27 04:16:00,1.06991,1.07003,1.06991,1.07003,150300000.0
2007-06-27 04:17:00,1.06997,1.07012,1.06996,1.07012,62200001.0
2007-06-27 04:18:00,1.0703,1.0703,1.0703,1.0703,65600000.0
2007-06-27 04:19:00,1.0703,1.0703,1.0701,1.0701,320500000.0
2007-06-27 04:20:00,1.06994,1.07013,1.06987,1.06993,305699999.0
2007-06-27 04:21:00,1.0701,1.0701,1.0701,1.0701,79700000.0
2007-06-27 04:22:00,1.06984,1.06997,1.06973,1.06976,53900000.0
2007-06-27 04:23:00,1.0701,1.0701,1.0701,1.0701,47800000.0
2007-06-27 04:24:00,1.06992,1.06992,1.06988,1.06988,31000000.0
2007-06-27 04:25:00,1.06986,1.06993,1.06986,1.06993,58800000.0
2007-06-27 04:26:00,1.0701,1.0702,1.07005,1.07005,474300003.0
2007-06-27 04:27:00,1.0701,1.0701,1.0701,1.0701,182000000.0
2007-06-27 04:28:00,1.0701,1.0701,1.0701,1.0701,24800000.0
2007-06-27 04:29:00,1.0701,1.0701,1.0698,1.0699,201200000.0
2007-06-27 04:30:00,1.0699,1.0699,1.0699,1.0699,174400000.0
2007-06-27 04:31:00,1.0699,1.0699,1.06985,1.0699,60000000.0
2007-06-27 04:32:00,1.0699,1.07,1.0696,1.0699,601199997.0
2007-06-27 04:33:00,1.07,1.07,1.0699,1.0699,22800000.0
2007-06-27 04:34:00,1.06966,1.0698,1.0695,1.06956,153100002.0
2007-06-27 04:35:00,1.07,1.07,1.07,1.07,22500000.0
2007-06-27 04:36:00,1.0696,1.0698,1.0696,1.0698,1700000.0
2007-06-27 04:37:00,1.07,1.07,1.07,1.07,800000.0
2007-06-27 04:38:00,1.0699,1.07,1.0699,1.0699,43400000.0
2007-06-27 04:39:00,1.0699,1.07005,1.0697,1.07,169600002.0
2007-06-27 04:40:00,1.07,1.07,1.06975,1.0699,314200003.0
2007-06-27 04:41:00,1.0699,1.0699,1.06985,1.0699,184800000.0
2007-06-27 04:42:00,1.0699,1.07005,1.0696,1.06995,496000006.0
2007-06-27 04:43:00,1.07005,1.07005,1.0699,1.0699,283200007.0
2007-06-27 04:44:00,1.0699,1.0699,1.06975,1.06985,117599999.0
2007-06-27 04:45:00,1.0699,1.07,1.06985,1.0699,320799995.0
2007-06-27 04:46:00,1.0699,1.0699,1.0699,1.0699,53600000.0
2007-06-27 04:47:00,1.06995,1.06995,1.0699,1.0699,14400000.0
2007-06-27 04:48:00,1.07,1.0701,1.07,1.0701,71200000.0
2007-06-27 04:49:00,1.06982,1.06996,1.06968,1.0699,109200000.0
2007-06-27 04:50:00,1.06983,1.07011,1.06971,1.06971,368000000.0
2007-06-27 04:51:00,1.0701,1.0701,1.07005,1.07005,6500000.0
2007-06-27 04:52:00,1.0701,1.0704,1.07005,1.0704,651300007.0
2007-06-27 04:53:00,1.0704,1.0705,1.0704,1.0705,76000000.0
2007-06-27 04:54:00,1.0702,1.0702,1.06998,1.07013,111300000.0
2007-06-27 04:55:00,1.0705,1.07065,1.0704,1.07065,412800002.0
2007-06-27 04:56:00,1.0707,1.0709,1.0706,1.0707,841199996.0
2007-06-27 04:57:00,1.0707,1.071,1.0707,1.071,236300000.0
2007-06-27 04:58:00,1.0709,1.0711,1.0709,1.0711,72900000.0
2007-06-27 04:59:00,1.0711,1.0711,1.071,1.071,75830000.0
2007-06-27 05:00:00,1.0711,1.0711,1.0711,1.0711,45100000.0
2007-06-27 05:01:00,1.0711,1.0711,1.071,1.0711,59300000.0
2007-06-27 05:02:00,1.0711,1.0711,1.0711,1.0711,27500000.0
2007-06-27 05:03:00,1.07105,1.07105,1.07105,1.07105,1600000.0
2007-06-27 05:04:00,1.071,1.071,1.07095,1.07095,78800000.0
2007-06-27 05:05:00,1.0709,1.0709,1.0709,1.0709,47200000.0
2007-06-27 05:06:00,1.0709,1.0709,1.07085,1.07085,8800000.0
2007-06-27 05:07:00,1.07063,1.07071,1.07061,1.07062,575900008.0
2007-06-27 05:08:00,1.07048,1.07064,1.07047,1.0706,397600003.0
2007-06-27 05:09:00,1.07045,1.07056,1.07045,1.07056,92099999.0
2007-06-27 05:10:00,1.07057,1.07057,1.07035,1.07035,75100000.0
2007-06-27 05:11:00,1.0709,1.0709,1.07085,1.07085,36000000.0
2007-06-27 05:12:00,1.0706,1.07076,1.0706,1.07063,452399998.0
2007-06-27 05:13:00,1.07085,1.07085,1.0708,1.0708,43200000.0
2007-06-27 05:14:00,1.0708,1.0708,1.0707,1.0707,55800000.0
2007-06-27 05:15:00,1.0708,1.0708,1.0708,1.0708,500000.0
2007-06-27 05:16:00,1.07045,1.0705,1.07045,1.0705,200700003.0
2007-06-27 05:17:00,1.07044,1.07053,1.07044,1.0705,142900001.0
2007-06-27 05:18:00,1.07048,1.07058,1.07048,1.07051,215300000.0
2007-06-27 05:19:00,1.0708,1.0708,1.0708,1.0708,400000.0
2007-06-27 05:20:00,1.07045,1.0705,1.07045,1.0705,143200000.0
2007-06-27 05:21:00,1.0708,1.0708,1.0705,1.0705,116000004.0
2007-06-27 05:22:00,1.0706,1.0706,1.0706,1.0706,100800002.0
2007-06-27 05:23:00,1.0706,1.0708,1.0706,1.0708,30300001.0
2007-06-27 05:24:00,1.07042,1.07053,1.07032,1.07035,171200000.0
2007-06-27 05:25:00,1.0708,1.0708,1.0706,1.0707,114000004.0
2007-06-27 05:26:00,1.0707,1.0707,1.0707,1.0707,6400000.0
2007-06-27 05:27:00,1.0707,1.0707,1.07065,1.07065,184900002.0
2007-06-27 05:28:00,1.0707,1.0707,1.0707,1.0707,25300000.0
2007-06-27 05:29:00,1.0707,1.0707,1.0707,1.0707,35200000.0
2007-06-27 05:30:00,1.0707,1.07075,1.0707,1.07075,32900000.0
2007-06-27 05:31:00,1.07075,1.0708,1.07075,1.07075,30600000.0
2007-06-27 05:32:00,1.0708,1.0708,1.0708,1.0708,43200000.0
2007-06-27 05:33:00,1.0708,1.0709,1.0708,1.0709,74399999.0
2007-06-27 05:34:00,1.0709,1.071,1.0709,1.071,273600001.0
2007-06-27 05:35:00,1.071,1.0713,1.071,1.0713,120500000.0
2007-06-27 05:36:00,1.0713,1.0713,1.0713,1.0713,64900000.0
2007-06-27 05:37:00,1.0713,1.0713,1.0712,1.0712,45000000.0
2007-06-27 05:38:00,1.0712,1.0712,1.0712,1.0712,261800007.0
2007-06-27 05:39:00,1.0712,1.0712,1.0712,1.0712,13700000.0
2007-06-27 05:40:00,1.0712,1.0713,1.0712,1.0713,19200000.0
2007-06-27 05:41:00,1.0713,1.0713,1.0712,1.0712,35200000.0
2007-06-27 05:42:00,1.0712,1.0712,1.0712,1.0712,24400000.0
2007-06-27 05:43:00,1.07082,1.07097,1.0708,1.07085,246799997.0
2007-06-27 05:44:00,1.0712,1.0712,1.0711,1.0712,59999999.0
2007-06-27 05:45:00,1.07085,1.07114,1.07085,1.07092,1122000001.0
2007-06-27 05:46:00,1.0712,1.0712,1.07115,1.07115,5600000.0
2007-06-27 05:47:00,1.07115,1.07115,1.0711,1.0711,22000000.0
2007-06-27 05:48:00,1.0711,1.0712,1.0711,1.0712,148500005.0
2007-06-27 05:49:00,1.07072,1.07105,1.07059,1.07089,691900006.0
2007-06-27 05:50:00,1.0712,1.0712,1.0711,1.0712,36100000.0
2007-06-27 05:51:00,1.0707,1.07093,1.0707,1.0709,107800002.0
2007-06-27 05:52:00,1.0709,1.0709,1.07062,1.07062,72099998.0
2007-06-27 05:53:00,1.07107,1.07107,1.07092,1.07092,467999996.0
2007-06-27 05:54:00,1.07088,1.0709,1.07077,1.0709,882399999.0
2007-06-27 05:55:00,1.0712,1.07125,1.0712,1.07125,25800000.0
2007-06-27 05:56:00,1.0713,1.0713,1.0713,1.0713,1600000.0
2007-06-27 05:57:00,1.0711,1.07116,1.07103,1.07103,138199997.0
2007-06-27 05:58:00,1.071,1.07105,1.07095,1.071,146999998.0
2007-06-27 05:59:00,1.0713,1.0713,1.07125,1.0713,30100000.0
2007-06-27 06:00:00,1.0713,1.0713,1.0713,1.0713,900000.0
2007-06-27 06:01:00,1.0711,1.0711,1.071,1.071,455500000.0
2007-06-27 06:02:00,1.071,1.071,1.0709,1.0709,209200000.0
2007-06-27 06:03:00,1.0707,1.07093,1.07044,1.0706,654299997.0
2007-06-27 06:04:00,1.0709,1.071,1.07075,1.0708,180100000.0
2007-06-27 06:05:00,1.0708,1.0708,1.0707,1.0707,387800000.0
2007-06-27 06:06:00,1.0705,1.0705,1.07031,1.07031,329399999.0
2007-06-27 06:07:00,1.0708,1.0708,1.0708,1.0708,3200000.0
2007-06-27 06:08:00,1.0708,1.0708,1.0707,1.07075,37100000.0
2007-06-27 06:09:00,1.0707,1.0707,1.0707,1.0707,48000000.0
2007-06-27 06:10:00,1.07075,1.07075,1.07075,1.07075,8000000.0
2007-06-27 06:11:00,1.07075,1.07075,1.07075,1.07075,6400000.0
2007-06-27 06:12:00,1.07075,1.07075,1.0707,1.0707,86200000.0
2007-06-27 06:13:00,1.0707,1.0707,1.0707,1.0707,39000000.0
2007-06-27 06:14:00,1.0707,1.0707,1.07055,1.07055,168200000.0
2007-06-27 06:15:00,1.0706,1.0707,1.07055,1.0706,525200004.0
2007-06-27 06:16:00,1.07065,1.0707,1.07065,1.0707,5600000.0
2007-06-27 06:17:00,1.0707,1.0707,1.0707,1.0707,26400000.0
2007-06-27 06:18:00,1.07038,1.07057,1.07037,1.07046,83300000.0
2007-06-27 06:19:00,1.0708,1.071,1.0708,1.071,74300000.0
2007-06-27 06:20:00,1.071,1.071,1.0708,1.0709,132000001.0
2007-06-27 06:21:00,1.0709,1.071,1.0708,1.0708,246100001.0
2007-06-27 06:22:00,1.0708,1.0708,1.0708,1.0708,38400000.0
2007-06-27 06:23:00,1.0708,1.0709,1.0708,1.0708,100800000.0
2007-06-27 06:24:00,1.0708,1.0709,1.0708,1.0709,101600000.0
2007-06-27 06:25:00,1.0709,1.0709,1.0709,1.0709,26400000.0
2007-06-27 06:26:00,1.0709,1.0709,1.0709,1.0709,126400000.0
2007-06-27 06:27:00,1.0709,1.0712,1.0709,1.0712,171500001.0
2007-06-27 06:28:00,1.0711,1.0711,1.0708,1.0711,467900006.0
2007-06-27 06:29:00,1.071,1.071,1.071,1.071,12800000.0
2007-06-27 06:30:00,1.07058,1.07089,1.07056,1.07089,729299995.0
2007-06-27 06:31:00,1.0708,1.07084,1.07066,1.07066,720999995.0
2007-06-27 06:32:00,1.07071,1.07084,1.07071,1.07084,117000000.0
2007-06-27 06:33:00,1.071,1.071,1.0708,1.071,177499999.0
2007-06-27 06:34:00,1.071,1.071,1.0709,1.0709,249200001.0
2007-06-27 06:35:00,1.0709,1.0709,1.0709,1.0709,52000000.0
2007-06-27 06:36:00,1.0709,1.071,1.0709,1.071,96000000.0
2007-06-27 06:37:00,1.07054,1.07087,1.07054,1.0707,81600000.0
2007-06-27 06:38:00,1.07079,1.07079,1.07071,1.07071,16700000.0
2007-06-27 06:39:00,1.071,1.0712,1.071,1.0712,124000002.0
2007-06-27 06:40:00,1.07086,1.07086,1.07068,1.07085,56099998.0
2007-06-27 06:41:00,1.0712,1.0712,1.0711,1.0712,91500001.0
2007-06-27 06:42:00,1.0712,1.0712,1.0711,1.0711,18400000.0
2007-06-27 06:43:00,1.0711,1.0711,1.0711,1.0711,24800000.0
2007-06-27 06:44:00,1.0711,1.0711,1.07105,1.07105,192400000.0
2007-06-27 06:45:00,1.07085,1.07085,1.07062,1.07073,112500002.0
2007-06-27 06:46:00,1.0711,1.0711,1.0709,1.0709,53600000.0
2007-06-27 06:47:00,1.0709,1.0709,1.0708,1.0709,177900000.0
2007-06-27 06:48:00,1.0708,1.0709,1.0708,1.0709,119100000.0
2007-06-27 06:49:00,1.0709,1.0709,1.0709,1.0709,500000.0
2007-06-27 06:50:00,1.07055,1.07064,1.07043,1.07063,51900000.0
2007-06-27 06:51:00,1.0709,1.071,1.07085,1.071,45600000.0
2007-06-27 06:52:00,1.07095,1.07095,1.0709,1.0709,11600000.0
2007-06-27 06:53:00,1.0709,1.0709,1.0709,1.0709,6100000.0
2007-06-27 06:54:00,1.0709,1.0709,1.0708,1.0709,42800000.0
2007-06-27 06:55:00,1.0709,1.0709,1.0707,1.0708,545800001.0
2007-06-27 06:56:00,1.0708,1.0708,1.07075,1.0708,231099993.0
2007-06-27 06:57:00,1.0708,1.0708,1.0708,1.0708,107099997.0
2007-06-27 06:58:00,1.0708,1.0708,1.0708,1.0708,34800000.0
2007-06-27 06:59:00,1.07031,1.0705,1.07031,1.07046,1314400005.0
2007-06-27 07:00:00,1.0706,1.0706,1.0705,1.0706,315100002.0
2007-06-27 07:01:00,1.0706,1.0706,1.0705,1.0705,312200001.0
2007-06-27 07:02:00,1.07045,1.0705,1.07045,1.0705,129700001.0
2007-06-27 07:03:00,1.0705,1.0705,1.0705,1.0705,54800000.0
2007-06-27 07:04:00,1.07045,1.0708,1.07045,1.0708,127599999.0
2007-06-27 07:05:00,1.0708,1.071,1.0708,1.071,325300000.0
2007-06-27 07:06:00,1.071,1.071,1.071,1.071,8300000.0
2007-06-27 07:07:00,1.071,1.0711,1.07095,1.07105,33700000.0
2007-06-27 07:08:00,1.0711,1.0711,1.07095,1.0711,52300000.0
2007-06-27 07:09:00,1.0711,1.0711,1.071,1.071,32600000.0
2007-06-27 07:10:00,1.0711,1.0711,1.0711,1.0711,135000001.0
2007-06-27 07:11:00,1.0711,1.0714,1.0711,1.0714,86900001.0
2007-06-27 07:12:00,1.0714,1.07145,1.07135,1.07145,68000000.0
2007-06-27 07:13:00,1.0715,1.07155,1.0712,1.0712,1032200001.0
2007-06-27 07:14:00,1.0712,1.0712,1.0712,1.0712,290600000.0
2007-06-27 07:15:00,1.0712,1.0712,1.0712,1.0712,130899999.0
2007-06-27 07:16:00,1.07089,1.07111,1.07089,1.07097,121099999.0
2007-06-27 07:17:00,1.0713,1.0713,1.0712,1.0713,207400000.0
2007-06-27 07:18:00,1.0712,1.0713,1.0712,1.0713,358499996.0
2007-06-27 07:19:00,1.0713,1.0713,1.0712,1.0712,165599996.0
2007-06-27 07:20:00,1.07105,1.07105,1.07086,1.07102,14200000.0
2007-06-27 07:21:00,1.0712,1.0713,1.0712,1.0712,220400001.0
2007-06-27 07:22:00,1.07088,1.0711,1.07088,1.07094,23200000.0
2007-06-27 07:23:00,1.0712,1.0712,1.0711,1.0711,65200001.0
2007-06-27 07:24:00,1.07103,1.07105,1.07094,1.07105,11900000.0
2007-06-27 07:25:00,1.0711,1.0711,1.0711,1.0711,21000000.0
2007-06-27 07:26:00,1.07095,1.07097,1.07064,1.07097,72400001.0
2007-06-27 07:27:00,1.0711,1.0712,1.07105,1.0712,161000000.0
2007-06-27 07:28:00,1.0712,1.0712,1.07115,1.07115,21600000.0
2007-06-27 07:29:00,1.0712,1.0712,1.07105,1.0712,114600001.0
2007-06-27 07:30:00,1.0712,1.0712,1.0711,1.0711,9200000.0
2007-06-27 07:31:00,1.0711,1.0711,1.0711,1.0711,44999999.0
2007-06-27 07:32:00,1.0711,1.0711,1.0711,1.0711,30200000.0
2007-06-27 07:33:00,1.0711,1.0711,1.07105,1.0711,74800001.0
2007-06-27 07:34:00,1.0711,1.0711,1.0711,1.0711,33800001.0
2007-06-27 07:35:00,1.0711,1.0711,1.0711,1.0711,33800001.0
2007-06-27 07:36:00,1.0711,1.0711,1.0711,1.0711,16700001.0
2007-06-27 07:37:00,1.0711,1.0711,1.0711,1.0711,29000000.0
2007-06-27 07:38:00,1.0711,1.0711,1.0711,1.0711,56900000.0
2007-06-27 07:39:00,1.0711,1.0711,1.0711,1.0711,32900000.0
2007-06-27 07:40:00,1.0711,1.0711,1.0707,1.0707,166700000.0
2007-06-27 07:41:00,1.0707,1.0707,1.0706,1.0706,100500000.0
2007-06-27 07:42:00,1.0706,1.0706,1.0706,1.0706,255100000.0
2007-06-27 07:43:00,1.0707,1.0707,1.0706,1.0706,162100001.0
2007-06-27 07:44:00,1.0706,1.0706,1.0706,1.0706,180600000.0
2007-06-27 07:45:00,1.0706,1.0708,1.07055,1.07075,447000002.0
2007-06-27 07:46:00,1.0708,1.071,1.0708,1.071,124100000.0
2007-06-27 07:47:00,1.071,1.071,1.07095,1.071,51500000.0
2007-06-27 07:48:00,1.071,1.0715,1.071,1.0714,420700003.0
2007-06-27 07:49:00,1.0714,1.072,1.0714,1.0718,476999999.0
2007-06-27 07:50:00,1.0718,1.07195,1.0717,1.0718,148700000.0
2007-06-27 07:51:00,1.0718,1.0718,1.0717,1.0717,213800003.0
2007-06-27 07:52:00,1.0717,1.0719,1.0717,1.0719,179099998.0
2007-06-27 07:53:00,1.0719,1.0719,1.0717,1.0718,500000001.0
2007-06-27 07:54:00,1.0718,1.07205,1.0717,1.072,511500007.0
2007-06-27 07:55:00,1.072,1.072,1.0717,1.07185,324800003.0
2007-06-27 07:56:00,1.07185,1.07185,1.0717,1.0718,203500001.0
2007-06-27 07:57:00,1.0718,1.07185,1.07175,1.0718,122300000.0
2007-06-27 07:58:00,1.0717,1.07195,1.0717,1.0719,324500000.0
2007-06-27 07:59:00,1.0719,1.072,1.07175,1.0719,508100004.0
2007-06-27 08:00:00,1.07195,1.07205,1.0718,1.0719,117500000.0
2007-06-27 08:01:00,1.0719,1.07195,1.0718,1.07185,631199998.0
2007-06-27 08:02:00,1.07185,1.0719,1.0718,1.0719,151100003.0
2007-06-27 08:03:00,1.0719,1.0719,1.0717,1.0718,195700002.0
2007-06-27 08:04:00,1.0718,1.0718,1.0718,1.0718,90200001.0
2007-06-27 08:05:00,1.0718,1.07185,1.07175,1.0718,268800000.0
2007-06-27 08:06:00,1.0718,1.0718,1.0717,1.0717,54799999.0
2007-06-27 08:07:00,1.0717,1.07185,1.0717,1.07185,98300000.0
2007-06-27 08:08:00,1.07185,1.07195,1.0718,1.07185,235100000.0
2007-06-27 08:09:00,1.07185,1.072,1.0717,1.07195,219500000.0
2007-06-27 08:10:00,1.07195,1.072,1.0718,1.072,156999999.0
2007-06-27 08:11:00,1.072,1.072,1.07195,1.07195,144300002.0
2007-06-27 08:12:00,1.072,1.072,1.0719,1.0719,304300001.0
2007-06-27 08:13:00,1.0719,1.0719,1.0717,1.0717,119000000.0
2007-06-27 08:14:00,1.0717,1.0718,1.0717,1.0718,142500000.0
2007-06-27 08:15:00,1.0718,1.0718,1.07135,1.0715,449500000.0
2007-06-27 08:16:00,1.0715,1.0715,1.0712,1.0712,1184699998.0
2007-06-27 08:17:00,1.0712,1.07165,1.071,1.07135,923600009.0
2007-06-27 08:18:00,1.0716,1.0716,1.07115,1.0713,406500000.0
2007-06-27 08:19:00,1.0713,1.0713,1.0713,1.0713,121000001.0
2007-06-27 08:20:00,1.0714,1.0714,1.07125,1.0714,463000001.0
2007-06-27 08:21:00,1.0714,1.0716,1.0713,1.07155,459800001.0
2007-06-27 08:22:00,1.07155,1.0719,1.07155,1.07175,551800002.0
2007-06-27 08:23:00,1.0719,1.0722,1.0719,1.07195,542699996.0
2007-06-27 08:24:00,1.072,1.07235,1.072,1.0722,300700002.0
2007-06-27 08:25:00,1.0723,1.07235,1.0721,1.07215,567199995.0
2007-06-27 08:26:00,1.0722,1.07225,1.07215,1.07215,200800000.0
2007-06-27 08:27:00,1.07215,1.0723,1.07215,1.07225,276500002.0
2007-06-27 08:28:00,1.0723,1.07235,1.07225,1.0723,83100000.0
2007-06-27 08:29:00,1.0724,1.0726,1.07225,1.0724,794600005.0
2007-06-27 08:30:00,1.0724,1.07275,1.07235,1.07275,281800000.0
2007-06-27 08:31:00,1.0727,1.07285,1.07265,1.0727,900299997.0
2007-06-27 08:32:00,1.07275,1.07305,1.0726,1.07305,1091500001.0
2007-06-27 08:33:00,1.07284,1.07284,1.07248,1.07258,37400000.0
2007-06-27 08:34:00,1.07305,1.07305,1.07265,1.0727,1032200000.0
2007-06-27 08:35:00,1.07275,1.073,1.07275,1.0729,637799997.0
2007-06-27 08:36:00,1.0729,1.07325,1.0729,1.0732,1302199983.0
2007-06-27 08:37:00,1.07325,1.0733,1.07315,1.0732,410399996.0
2007-06-27 08:38:00,1.0732,1.0733,1.0732,1.07325,242800003.0
2007-06-27 08:39:00,1.07325,1.0733,1.07305,1.07305,96900000.0
2007-06-27 08:40:00,1.07305,1.07315,1.073,1.07305,320299995.0
2007-06-27 08:41:00,1.07305,1.0731,1.07265,1.0728,219200001.0
2007-06-27 08:42:00,1.0728,1.073,1.0727,1.0729,288600000.0
2007-06-27 08:43:00,1.0729,1.0731,1.0729,1.07305,404600001.0
2007-06-27 08:44:00,1.0731,1.0731,1.07295,1.073,254700001.0
2007-06-27 08:45:00,1.073,1.0731,1.07295,1.07295,194399993.0
2007-06-27 08:46:00,1.07295,1.0731,1.07295,1.0731,184200001.0
2007-06-27 08:47:00,1.0731,1.07325,1.0731,1.0731,303999999.0
2007-06-27 08:48:00,1.0731,1.07335,1.073,1.07325,516100004.0
2007-06-27 08:49:00,1.07325,1.07335,1.07325,1.0733,52700000.0
2007-06-27 08:50:00,1.0733,1.07335,1.0732,1.0732,205099998.0
2007-06-27 08:51:00,1.0732,1.0732,1.0732,1.0732,17000000.0
2007-06-27 08:52:00,1.0732,1.0732,1.07295,1.07295,293299997.0
2007-06-27 08:53:00,1.07295,1.073,1.0729,1.073,42500000.0
2007-06-27 08:54:00,1.073,1.073,1.07295,1.073,65200000.0
2007-06-27 08:55:00,1.073,1.0731,1.07295,1.073,118500000.0
2007-06-27 08:56:00,1.073,1.073,1.0729,1.07295,179800000.0
2007-06-27 08:57:00,1.073,1.073,1.07285,1.07295,199500002.0
2007-06-27 08:58:00,1.0729,1.073,1.0729,1.07295,109300001.0
2007-06-27 08:59:00,1.0729,1.07295,1.07245,1.0725,585499999.0
2007-06-27 09:00:00,1.0725,1.0726,1.07245,1.0726,407599995.0
2007-06-27 09:01:00,1.0726,1.0726,1.0725,1.0726,79400000.0
2007-06-27 09:02:00,1.0726,1.0726,1.0723,1.0723,426800000.0
2007-06-27 09:03:00,1.0723,1.0725,1.0723,1.0724,335399998.0
2007-06-27 09:04:00,1.07235,1.0724,1.07235,1.07235,60400000.0
2007-06-27 09:05:00,1.07235,1.07245,1.0723,1.07235,230599997.0
2007-06-27 09:06:00,1.07235,1.07245,1.07235,1.07245,205400000.0
2007-06-27 09:07:00,1.07245,1.07245,1.0724,1.0724,44000000.0
2007-06-27 09:08:00,1.0724,1.0724,1.07225,1.0723,354299996.0
2007-06-27 09:09:00,1.07235,1.07235,1.0723,1.07235,39899999.0
2007-06-27 09:10:00,1.0723,1.07235,1.0722,1.07225,401299998.0
2007-06-27 09:11:00,1.07225,1.0723,1.0722,1.0722,262599999.0
2007-06-27 09:12:00,1.0722,1.0723,1.07215,1.07215,588200007.0
2007-06-27 09:13:00,1.07215,1.0722,1.0721,1.0722,85099999.0
2007-06-27 09:14:00,1.07215,1.07225,1.0713,1.0713,551000002.0
2007-06-27 09:15:00,1.0713,1.0716,1.07125,1.07145,1500999992.0
2007-06-27 09:16:00,1.0715,1.0718,1.07145,1.0717,810399995.0
2007-06-27 09:17:00,1.0716,1.0721,1.0716,1.0721,1116899996.0
2007-06-27 09:18:00,1.0721,1.0722,1.0719,1.07205,1129200005.0
2007-06-27 09:19:00,1.07205,1.0723,1.07175,1.0722,1770099995.0
2007-06-27 09:20:00,1.0723,1.0723,1.0722,1.0722,257500003.0
2007-06-27 09:21:00,1.0722,1.0723,1.0721,1.07225,877599994.0
2007-06-27 09:22:00,1.07225,1.0723,1.07115,1.07135,951100006.0
2007-06-27 09:23:00,1.07135,1.0715,1.071,1.0711,892699997.0
2007-06-27 09:24:00,1.0711,1.0717,1.0711,1.0716,1223900003.0
2007-06-27 09:25:00,1.0716,1.0718,1.0716,1.07165,404199999.0
2007-06-27 09:26:00,1.0717,1.0717,1.0717,1.0717,36500000.0
2007-06-27 09:27:00,1.0717,1.0717,1.07165,1.07165,204399998.0
2007-06-27 09:28:00,1.07165,1.07175,1.07165,1.07165,164000000.0
2007-06-27 09:29:00,1.07165,1.07195,1.0716,1.07185,1018200002.0
2007-06-27 09:30:00,1.0719,1.07205,1.0718,1.0718,723699994.0
2007-06-27 09:31:00,1.0718,1.0719,1.07175,1.0718,190900002.0
2007-06-27 09:32:00,1.0718,1.07195,1.0718,1.0718,160300000.0
2007-06-27 09:33:00,1.0718,1.07195,1.0718,1.07195,542801881.0
2007-06-27 09:34:00,1.07195,1.07195,1.07085,1.07115,741100000.0
2007-06-27 09:35:00,1.07115,1.0714,1.0711,1.0714,225000000.0
2007-06-27 09:36:00,1.0714,1.07155,1.07135,1.0715,125900001.0
2007-06-27 09:37:00,1.0715,1.07155,1.0714,1.0714,584899995.0
2007-06-27 09:38:00,1.0715,1.0715,1.0714,1.0714,98600000.0
2007-06-27 09:39:00,1.0714,1.0714,1.0714,1.0714,159500000.0
2007-06-27 09:40:00,1.0714,1.0715,1.0714,1.07145,85500000.0
2007-06-27 09:41:00,1.07145,1.0715,1.07145,1.07145,78800000.0
2007-06-27 09:42:00,1.07145,1.07155,1.07145,1.07155,141900000.0
2007-06-27 09:43:00,1.07155,1.07155,1.0713,1.0713,458700008.0
2007-06-27 09:44:00,1.0713,1.0714,1.07115,1.0714,469700006.0
2007-06-27 09:45:00,1.0714,1.0714,1.0714,1.0714,800000.0
2007-06-27 09:46:00,1.0714,1.07155,1.0714,1.07145,14200000.0
2007-06-27 09:47:00,1.0715,1.07155,1.0714,1.0714,116200000.0
2007-06-27 09:48:00,1.07145,1.0715,1.0714,1.07145,381999997.0
2007-06-27 09:49:00,1.07145,1.07145,1.07145,1.07145,800000.0
2007-06-27 09:50:00,1.07145,1.0715,1.0714,1.0715,113099998.0
2007-06-27 09:51:00,1.07125,1.07139,1.07099,1.07099,762700008.0
2007-06-27 09:52:00,1.0715,1.07155,1.07145,1.07155,61500000.0
2007-06-27 09:53:00,1.0715,1.07155,1.07145,1.07155,63800000.0
2007-06-27 09:54:00,1.07155,1.07165,1.07145,1.07165,181000001.0
2007-06-27 09:55:00,1.0716,1.0716,1.0715,1.07155,172399994.0
2007-06-27 09:56:00,1.07155,1.0716,1.07145,1.07155,219599999.0
2007-06-27 09:57:00,1.07155,1.0716,1.07145,1.0716,438100000.0
2007-06-27 09:58:00,1.07155,1.07165,1.0715,1.07165,135100000.0
2007-06-27 09:59:00,1.07165,1.0718,1.07165,1.0717,36900000.0
2007-06-27 10:00:00,1.0718,1.0718,1.0718,1.0718,29700000.0
2007-06-27 10:01:00,1.0718,1.0718,1.0715,1.07155,930100003.0
2007-06-27 10:02:00,1.0716,1.0716,1.0714,1.0714,225300000.0
2007-06-27 10:03:00,1.0714,1.0714,1.0713,1.0713,19600000.0
2007-06-27 10:05:00,1.0714,1.07145,1.0714,1.07145,140200000.0
2007-06-27 10:06:00,1.0715,1.0715,1.071,1.071,220600000.0
2007-06-27 10:07:00,1.071,1.071,1.0704,1.0706,1283400000.0
2007-06-27 10:08:00,1.0706,1.0706,1.0705,1.0706,165300001.0
2007-06-27 10:09:00,1.07055,1.0707,1.07055,1.0706,176800000.0
2007-06-27 10:10:00,1.0706,1.0709,1.0706,1.0708,712799999.0
2007-06-27 10:11:00,1.0708,1.0713,1.07065,1.0713,748799999.0
2007-06-27 10:12:00,1.0713,1.0716,1.0713,1.0715,1399600000.0
2007-06-27 10:13:00,1.07145,1.0715,1.07135,1.0715,222000001.0
2007-06-27 10:14:00,1.0715,1.0715,1.07135,1.07135,114400000.0
2007-06-27 10:16:00,1.0715,1.0715,1.07145,1.07145,277700000.0
2007-06-27 10:17:00,1.0715,1.07165,1.07145,1.07145,705400007.0
2007-06-27 10:18:00,1.07145,1.072,1.07145,1.07195,707999995.0
2007-06-27 10:19:00,1.072,1.0721,1.0716,1.072,1158800006.0
2007-06-27 10:20:00,1.072,1.072,1.07165,1.0718,394899997.0
2007-06-27 10:21:00,1.0718,1.07195,1.0717,1.07195,222399996.0
2007-06-27 10:22:00,1.072,1.0721,1.072,1.0721,152500000.0
2007-06-27 10:23:00,1.0721,1.0721,1.0716,1.0718,443900000.0
2007-06-27 10:24:00,1.0718,1.0721,1.0717,1.0721,594400001.0
2007-06-27 10:25:00,1.0721,1.0721,1.0719,1.0719,394400000.0
2007-06-27 10:26:00,1.0719,1.0721,1.0718,1.072,856799999.0
2007-06-27 10:27:00,1.072,1.07215,1.07195,1.0721,360000000.0
2007-06-27 10:28:00,1.0721,1.07215,1.072,1.0721,308599999.0
2007-06-27 10:29:00,1.0721,1.0721,1.07195,1.07205,684899999.0
2007-06-27 10:30:00,1.072,1.07215,1.072,1.07205,623300007.0
2007-06-27 10:31:00,1.0721,1.07215,1.0721,1.0721,78800000.0
2007-06-27 10:32:00,1.0721,1.0722,1.0721,1.0722,359489995.0
2007-06-27 10:33:00,1.0722,1.0722,1.0721,1.0722,10430000.0
2007-06-27 10:34:00,1.07215,1.0722,1.07205,1.0721,114090000.0
2007-06-27 10:35:00,1.0721,1.0722,1.072,1.072,568300001.0
2007-06-27 10:36:00,1.0721,1.0722,1.07185,1.0719,429299999.0
2007-06-27 10:37:00,1.07185,1.072,1.07185,1.072,230599999.0
2007-06-27 10:38:00,1.072,1.072,1.072,1.072,99500000.0
2007-06-27 10:39:00,1.07195,1.072,1.07195,1.072,260299992.0
2007-06-27 10:40:00,1.072,1.0721,1.072,1.072,472699999.0
2007-06-27 10:41:00,1.072,1.0721,1.072,1.0721,135300000.0
2007-06-27 10:42:00,1.0721,1.07215,1.0716,1.0717,1091199999.0
2007-06-27 10:43:00,1.0717,1.0719,1.0716,1.0718,1874300006.0
2007-06-27 10:44:00,1.07175,1.0719,1.07175,1.0718,372200002.0
2007-06-27 10:45:00,1.0718,1.0718,1.07175,1.0718,11400000.0
2007-06-27 10:46:00,1.0718,1.0718,1.0716,1.0716,342100001.0
2007-06-27 10:47:00,1.0716,1.07175,1.0716,1.07175,82300000.0
2007-06-27 10:48:00,1.07175,1.07175,1.0717,1.0717,54500000.0
2007-06-27 10:49:00,1.0714,1.0714,1.07109,1.07139,641700005.0
2007-06-27 10:50:00,1.0716,1.07162,1.07145,1.07153,833899991.0
2007-06-27 10:51:00,1.0717,1.0717,1.0717,1.0717,14700000.0
2007-06-27 10:52:00,1.07158,1.07178,1.07158,1.07162,484438004.0
2007-06-27 10:53:00,1.0717,1.07175,1.0717,1.07175,102300000.0
2007-06-27 10:54:00,1.07175,1.07175,1.0717,1.0717,165600000.0
2007-06-27 10:55:00,1.0717,1.0718,1.0717,1.0718,153600000.0
2007-06-27 10:56:00,1.0718,1.072,1.0718,1.072,294800001.0
2007-06-27 10:57:00,1.07195,1.0721,1.07195,1.07205,181900001.0
2007-06-27 10:58:00,1.07205,1.07205,1.07195,1.072,242499996.0
2007-06-27 10:59:00,1.072,1.07205,1.07195,1.072,283800000.0
2007-06-27 11:00:00,1.072,1.07205,1.07195,1.07195,116200000.0
2007-06-27 11:01:00,1.0719,1.0719,1.0718,1.0718,64900000.0
2007-06-27 11:02:00,1.07185,1.07185,1.0712,1.0713,1109399999.0
2007-06-27 11:03:00,1.07125,1.0717,1.07125,1.0717,521700002.0
2007-06-27 11:04:00,1.0717,1.0718,1.0716,1.07165,640299999.0
2007-06-27 11:05:00,1.0717,1.07175,1.0717,1.0717,163700002.0
2007-06-27 11:06:00,1.0717,1.0718,1.0716,1.0718,226200000.0
2007-06-27 11:07:00,1.0718,1.0718,1.0717,1.0717,227200000.0
2007-06-27 11:08:00,1.0717,1.0718,1.0717,1.0718,360000002.0
2007-06-27 11:09:00,1.0718,1.0718,1.0717,1.0717,94300000.0
2007-06-27 11:10:00,1.0717,1.0717,1.071,1.071,1068199995.0
2007-06-27 11:11:00,1.07095,1.0713,1.0703,1.0711,1086199998.0
2007-06-27 11:12:00,1.071,1.0711,1.071,1.0711,227999997.0
2007-06-27 11:13:00,1.0711,1.0712,1.07105,1.0712,498199998.0
2007-06-27 11:14:00,1.0712,1.0715,1.0712,1.0715,257100001.0
2007-06-27 11:15:00,1.0715,1.0715,1.0712,1.0713,884399999.0
2007-06-27 11:16:00,1.0713,1.0714,1.0711,1.0712,1119000006.0
2007-06-27 11:17:00,1.0712,1.0713,1.0712,1.0712,67100000.0
2007-06-27 11:18:00,1.0712,1.0714,1.07115,1.0714,1922800018.0
2007-06-27 11:19:00,1.0715,1.0716,1.0712,1.0712,769800006.0
2007-06-27 11:20:00,1.0712,1.07135,1.0712,1.0713,471099998.0
2007-06-27 11:21:00,1.0713,1.07175,1.07125,1.0716,1848599998.0
2007-06-27 11:22:00,1.0716,1.07165,1.07155,1.0716,537499997.0
2007-06-27 11:23:00,1.07165,1.0718,1.07165,1.0718,287400003.0
2007-06-27 11:24:00,1.0718,1.0718,1.0717,1.0718,375500008.0
2007-06-27 11:25:00,1.0718,1.0719,1.0718,1.0719,61600001.0
2007-06-27 11:26:00,1.0719,1.0721,1.0719,1.0721,164699999.0
2007-06-27 11:27:00,1.0721,1.0722,1.072,1.072,955600000.0
2007-06-27 11:28:00,1.072,1.0722,1.072,1.0722,727700003.0
2007-06-27 11:29:00,1.0722,1.0723,1.07215,1.0723,439200004.0
2007-06-27 11:30:00,1.0722,1.0722,1.0719,1.0719,439799998.0
2007-06-27 11:31:00,1.0719,1.07245,1.0719,1.0724,870000002.0
2007-06-27 11:32:00,1.0723,1.0728,1.0723,1.07275,934720000.0
2007-06-27 11:33:00,1.07275,1.07285,1.0726,1.07275,863300000.0
2007-06-27 11:34:00,1.07275,1.07275,1.0726,1.0726,207499999.0
2007-06-27 11:35:00,1.0725,1.0725,1.07245,1.07245,202100006.0
2007-06-27 11:36:00,1.0725,1.0726,1.07245,1.0725,409900003.0
2007-06-27 11:37:00,1.0725,1.0725,1.0721,1.07215,340800003.0
2007-06-27 11:38:00,1.0722,1.0724,1.0721,1.0724,610600008.0
2007-06-27 11:39:00,1.0724,1.07265,1.0724,1.0725,332000002.0
2007-06-27 11:40:00,1.0726,1.07265,1.07255,1.07265,263799999.0
2007-06-27 11:41:00,1.07265,1.07285,1.07245,1.07245,342100000.0
2007-06-27 11:42:00,1.07245,1.07255,1.0721,1.07225,1191299998.0
2007-06-27 11:43:00,1.0724,1.07255,1.0724,1.0725,695400008.0
2007-06-27 11:44:00,1.0725,1.07255,1.07215,1.0723,1969000000.0
2007-06-27 11:45:00,1.0723,1.0723,1.07215,1.0722,405399996.0
2007-06-27 11:46:00,1.0722,1.0722,1.0718,1.0718,273400000.0
2007-06-27 11:47:00,1.0718,1.07185,1.0715,1.0718,904999996.0
2007-06-27 11:48:00,1.07175,1.0718,1.0717,1.0718,422300001.0
2007-06-27 11:49:00,1.0718,1.0718,1.0718,1.0718,233399998.0
2007-06-27 11:50:00,1.0718,1.072,1.0718,1.072,1149600011.0
2007-06-27 11:51:00,1.072,1.0725,1.0719,1.0725,1944399990.0
2007-06-27 11:52:00,1.0725,1.0725,1.0723,1.0723,452899997.0
2007-06-27 11:53:00,1.0723,1.0723,1.0723,1.0723,65599998.0
2007-06-27 11:54:00,1.0724,1.07245,1.0721,1.0721,762100009.0
2007-06-27 11:55:00,1.0721,1.0723,1.0721,1.0723,1303200022.0
2007-06-27 11:56:00,1.0723,1.07235,1.07225,1.07235,50400000.0
2007-06-27 11:57:00,1.07235,1.07245,1.0723,1.0724,355300001.0
2007-06-27 11:58:00,1.0724,1.07245,1.07225,1.0724,993100001.0
2007-06-27 11:59:00,1.0724,1.0728,1.0724,1.0728,1359799982.0
2007-06-27 12:00:00,1.0728,1.0729,1.0728,1.0728,261100000.0
2007-06-27 12:01:00,1.07285,1.07285,1.07235,1.0725,794900004.0
2007-06-27 12:02:00,1.07245,1.0725,1.07235,1.0724,456800006.0
2007-06-27 12:03:00,1.0724,1.0725,1.0724,1.0725,83200001.0
2007-06-27 12:04:00,1.0725,1.0727,1.07245,1.0727,217600000.0
2007-06-27 12:05:00,1.0727,1.0728,1.0726,1.0727,109900000.0
2007-06-27 12:06:00,1.0727,1.0727,1.07255,1.07255,78700000.0
2007-06-27 12:07:00,1.07255,1.07265,1.0725,1.0725,167400000.0
2007-06-27 12:08:00,1.0725,1.07275,1.0725,1.0725,703700000.0
2007-06-27 12:09:00,1.0725,1.0725,1.0724,1.0725,268300005.0
2007-06-27 12:10:00,1.0725,1.0725,1.0725,1.0725,8000000.0
2007-06-27 12:11:00,1.0725,1.0725,1.0725,1.0725,35200000.0
2007-06-27 12:12:00,1.0725,1.0727,1.0725,1.0726,207900000.0
2007-06-27 12:13:00,1.0726,1.0726,1.07225,1.0724,1009699995.0
2007-06-27 12:14:00,1.07235,1.0726,1.07235,1.0724,602599997.0
2007-06-27 12:15:00,1.07215,1.07239,1.07215,1.07218,39200000.0
2007-06-27 12:16:00,1.0724,1.0724,1.07235,1.0724,424400000.0
2007-06-27 12:17:00,1.0724,1.0725,1.0724,1.0724,399799997.0
2007-06-27 12:18:00,1.0724,1.0724,1.07235,1.0724,437799996.0
2007-06-27 12:19:00,1.0725,1.0725,1.0723,1.0725,834600003.0
2007-06-27 12:20:00,1.07216,1.07233,1.07204,1.07213,11200000.0
2007-06-27 12:21:00,1.0726,1.0727,1.07255,1.07255,106400000.0
2007-06-27 12:22:00,1.0725,1.0725,1.07245,1.07245,92399998.0
2007-06-27 12:23:00,1.07245,1.0727,1.07235,1.0727,827599996.0
2007-06-27 12:24:00,1.0727,1.07295,1.0727,1.0728,708299999.0
2007-06-27 12:25:00,1.0728,1.0728,1.07255,1.0726,360800001.0
2007-06-27 12:26:00,1.0726,1.0726,1.07225,1.07235,807100004.0
2007-06-27 12:27:00,1.07235,1.0726,1.07235,1.0726,511199999.0
2007-06-27 12:28:00,1.0726,1.0726,1.0723,1.0725,982900011.0
2007-06-27 12:29:00,1.0725,1.0725,1.07245,1.07245,29300000.0
2007-06-27 12:30:00,1.07245,1.07245,1.0723,1.07245,220299999.0
2007-06-27 12:31:00,1.0724,1.0724,1.0719,1.07205,522300003.0
2007-06-27 12:32:00,1.072,1.0723,1.0719,1.0721,1319600007.0
2007-06-27 12:33:00,1.0721,1.0721,1.0719,1.0719,175499997.0
2007-06-27 12:34:00,1.0719,1.07205,1.0719,1.07195,235400000.0
2007-06-27 12:35:00,1.07195,1.072,1.07175,1.0718,226199998.0
2007-06-27 12:36:00,1.0718,1.07185,1.07165,1.0717,279199999.0
2007-06-27 12:37:00,1.0717,1.07195,1.0717,1.0718,940600008.0
2007-06-27 12:38:00,1.07185,1.07195,1.0718,1.0718,273100001.0
2007-06-27 12:39:00,1.0718,1.072,1.0717,1.072,313599995.0
2007-06-27 12:40:00,1.072,1.072,1.07165,1.07165,915800010.0
2007-06-27 12:41:00,1.07165,1.07175,1.07165,1.07165,63200000.0
2007-06-27 12:42:00,1.07165,1.07165,1.07145,1.07145,67200000.0
2007-06-27 12:43:00,1.0715,1.0715,1.0711,1.07115,472399998.0
2007-06-27 12:44:00,1.0712,1.07135,1.0712,1.07135,77900000.0
2007-06-27 12:45:00,1.07135,1.07145,1.07135,1.0714,58300000.0
2007-06-27 12:46:00,1.0714,1.07145,1.07135,1.07145,25600000.0
2007-06-27 12:47:00,1.07145,1.07145,1.07135,1.07135,40000000.0
2007-06-27 12:49:00,1.07135,1.07135,1.07135,1.07135,3200000.0
2007-06-27 12:50:00,1.07135,1.07145,1.07135,1.07145,20800000.0
2007-06-27 12:51:00,1.0711,1.07132,1.0711,1.07132,224300000.0
2007-06-27 12:52:00,1.07145,1.07175,1.07145,1.0716,646799999.0
2007-06-27 12:53:00,1.0716,1.07175,1.0716,1.07175,155000002.0
2007-06-27 12:54:00,1.07175,1.0718,1.07175,1.0718,12000000.0
2007-06-27 12:55:00,1.0718,1.0718,1.0717,1.07175,75599999.0
2007-06-27 12:56:00,1.0718,1.07195,1.0718,1.0719,361700006.0
2007-06-27 12:57:00,1.07195,1.072,1.07195,1.072,61900000.0
2007-06-27 12:58:00,1.072,1.072,1.07155,1.07155,1291199997.0
2007-06-27 12:59:00,1.0716,1.07175,1.0715,1.0715,323500003.0
2007-06-27 13:00:00,1.0715,1.0715,1.07125,1.0713,366799999.0
2007-06-27 13:01:00,1.0713,1.0713,1.07125,1.07125,113100000.0
2007-06-27 13:02:00,1.07125,1.0713,1.07125,1.07125,105600000.0
2007-06-27 13:03:00,1.0713,1.0713,1.07085,1.07085,324599999.0
2007-06-27 13:04:00,1.07085,1.07085,1.07035,1.07055,961099998.0
2007-06-27 13:05:00,1.07055,1.0708,1.0705,1.07055,914300004.0
2007-06-27 13:06:00,1.0706,1.07085,1.0706,1.07085,224400000.0
2007-06-27 13:07:00,1.0708,1.07095,1.0708,1.0708,375799996.0
2007-06-27 13:08:00,1.0708,1.0708,1.0707,1.0707,79300000.0
2007-06-27 13:09:00,1.0707,1.0708,1.0707,1.07075,111700000.0
2007-06-27 13:10:00,1.07075,1.0708,1.0707,1.0707,122600000.0
2007-06-27 13:11:00,1.0707,1.0708,1.0707,1.0707,125100000.0
2007-06-27 13:12:00,1.0707,1.07095,1.07065,1.0707,449400003.0
2007-06-27 13:13:00,1.0707,1.0707,1.0704,1.0704,868900009.0
2007-06-27 13:14:00,1.0704,1.0704,1.0704,1.0704,20000000.0
2007-06-27 13:15:00,1.0704,1.0704,1.0704,1.0704,74400000.0
2007-06-27 13:16:00,1.0704,1.0704,1.0702,1.0702,956100001.0
2007-06-27 13:17:00,1.0702,1.07025,1.07,1.07,312000000.0
2007-06-27 13:18:00,1.07,1.07025,1.07,1.07015,331300000.0
2007-06-27 13:19:00,1.07015,1.0702,1.0701,1.0701,79100000.0
2007-06-27 13:20:00,1.0701,1.0702,1.0699,1.0699,866799997.0
2007-06-27 13:21:00,1.0699,1.06995,1.06945,1.06945,449000000.0
2007-06-27 13:22:00,1.0693,1.06955,1.0693,1.06955,798799996.0
2007-06-27 13:23:00,1.06955,1.06975,1.06955,1.0697,604300006.0
2007-06-27 13:24:00,1.0697,1.06995,1.0697,1.06995,245699999.0
2007-06-27 13:25:00,1.06995,1.0701,1.06985,1.0699,608699997.0
2007-06-27 13:26:00,1.07,1.07005,1.0699,1.06995,180900000.0
2007-06-27 13:27:00,1.06995,1.07005,1.06985,1.06995,298299998.0
2007-06-27 13:28:00,1.06995,1.06995,1.06995,1.06995,33700000.0
2007-06-27 13:29:00,1.06995,1.06995,1.06995,1.06995,98500000.0
2007-06-27 13:30:00,1.06995,1.06995,1.0696,1.0696,337400000.0
2007-06-27 13:31:00,1.0696,1.0696,1.0695,1.0696,1391700012.0
2007-06-27 13:32:00,1.0696,1.06975,1.06955,1.06955,719999995.0
2007-06-27 13:33:00,1.0696,1.0696,1.0695,1.0696,80300000.0
2007-06-27 13:34:00,1.06926,1.06961,1.06926,1.06948,1571200009.0
2007-06-27 13:35:00,1.0696,1.06985,1.0696,1.06985,730000008.0
2007-06-27 13:36:00,1.0699,1.07,1.0698,1.0698,1104200004.0
2007-06-27 13:37:00,1.06985,1.0699,1.06985,1.0699,20800000.0
2007-06-27 13:38:00,1.0699,1.07,1.0699,1.06995,276000000.0
2007-06-27 13:39:00,1.06995,1.07,1.0699,1.07,285899992.0
2007-06-27 13:40:00,1.07,1.07005,1.07,1.07,108400001.0
2007-06-27 13:41:00,1.07,1.0702,1.07,1.0702,435300000.0
2007-06-27 13:42:00,1.0702,1.0702,1.07005,1.0701,141600000.0
2007-06-27 13:43:00,1.0701,1.0701,1.0701,1.0701,81300000.0
2007-06-27 13:44:00,1.07015,1.07015,1.07015,1.07015,9600000.0
2007-06-27 13:45:00,1.07015,1.07015,1.07015,1.07015,13600000.0
2007-06-27 13:46:00,1.07015,1.07025,1.0701,1.0702,260200002.0
2007-06-27 13:47:00,1.0702,1.07035,1.0702,1.0703,225800000.0
2007-06-27 13:48:00,1.0703,1.0703,1.0702,1.07025,262500004.0
2007-06-27 13:49:00,1.0702,1.0703,1.0702,1.07025,72800000.0
2007-06-27 13:50:00,1.07025,1.0703,1.07025,1.0703,30400000.0
2007-06-27 13:51:00,1.0703,1.0703,1.07025,1.07025,173999999.0
2007-06-27 13:52:00,1.0703,1.07035,1.07015,1.07025,608699999.0
2007-06-27 13:53:00,1.07025,1.0703,1.0702,1.07025,60900000.0
2007-06-27 13:54:00,1.0703,1.0704,1.0703,1.0704,540500002.0
2007-06-27 13:55:00,1.0704,1.0704,1.0704,1.0704,180400000.0
2007-06-27 13:56:00,1.0704,1.0705,1.0704,1.0705,370300000.0
2007-06-27 13:57:00,1.0705,1.0706,1.0704,1.0704,815400004.0
2007-06-27 13:58:00,1.0704,1.07065,1.0704,1.07045,437599998.0
2007-06-27 13:59:00,1.0705,1.07055,1.0705,1.0705,248699998.0
2007-06-27 14:00:00,1.0705,1.07055,1.0705,1.0705,215299998.0
2007-06-27 14:01:00,1.0705,1.0705,1.07025,1.0703,746399995.0
2007-06-27 14:02:00,1.0703,1.07035,1.0703,1.0703,121800000.0
2007-06-27 14:03:00,1.0703,1.07045,1.0702,1.07025,699399999.0
2007-06-27 14:04:00,1.07025,1.0704,1.0701,1.07035,698414544.0
2007-06-27 14:05:00,1.07035,1.07035,1.07035,1.07035,7400000.0
2007-06-27 14:06:00,1.07035,1.07035,1.07035,1.07035,28600000.0
2007-06-27 14:07:00,1.07035,1.0705,1.0703,1.0704,678899997.0
2007-06-27 14:08:00,1.07045,1.07045,1.07035,1.07035,259100001.0
2007-06-27 14:09:00,1.07035,1.07035,1.07035,1.07035,66200000.0
2007-06-27 14:10:00,1.07035,1.07035,1.06995,1.06995,444400000.0
2007-06-27 14:11:00,1.06995,1.06995,1.06995,1.06995,185800000.0
2007-06-27 14:12:00,1.06995,1.0701,1.06995,1.0701,355000000.0
2007-06-27 14:13:00,1.0701,1.0703,1.0701,1.07015,726200003.0
2007-06-27 14:14:00,1.07015,1.0704,1.07015,1.07035,235700000.0
2007-06-27 14:15:00,1.07035,1.0704,1.07035,1.07035,108200000.0
2007-06-27 14:16:00,1.07035,1.07035,1.07035,1.07035,83200000.0
2007-06-27 14:17:00,1.07035,1.07035,1.0698,1.07,1167600007.0
2007-06-27 14:18:00,1.07,1.07,1.0698,1.0698,1143700002.0
2007-06-27 14:19:00,1.0698,1.06995,1.0697,1.06975,1800700008.0
2007-06-27 14:20:00,1.06975,1.06985,1.06975,1.06985,846600001.0
2007-06-27 14:21:00,1.06985,1.0699,1.0698,1.0698,77900001.0
2007-06-27 14:22:00,1.0699,1.07,1.0698,1.06985,877699992.0
2007-06-27 14:23:00,1.06985,1.06985,1.06955,1.0696,530600001.0
2007-06-27 14:24:00,1.0696,1.06975,1.0695,1.06955,1820099986.0
2007-06-27 14:25:00,1.0694,1.0694,1.0693,1.0694,1525600010.0
2007-06-27 14:26:00,1.0694,1.0697,1.0694,1.0696,1525600010.0
2007-06-27 14:27:00,1.0696,1.06965,1.0695,1.0696,1326500024.0
2007-06-27 14:28:00,1.0696,1.0696,1.0693,1.0694,124800000.0
2007-06-27 14:29:00,1.0694,1.07007,1.0693,1.0699,289599999.0
2007-06-27 14:30:00,1.06977,1.06977,1.06905,1.0693,181000000.0
2007-06-27 14:31:00,1.0693,1.0698,1.06925,1.0698,244000000.0
2007-06-27 14:32:00,1.0698,1.0699,1.06975,1.0699,84000000.0
2007-06-27 14:33:00,1.07,1.0703,1.07,1.0703,94700000.0
2007-06-27 14:34:00,1.07025,1.07025,1.07015,1.07015,37600000.0
2007-06-27 14:35:00,1.07015,1.0702,1.07,1.0701,73400000.0
2007-06-27 14:36:00,1.0702,1.071,1.0702,1.07095,195000000.0
2007-06-27 14:37:00,1.0709,1.07115,1.0708,1.07095,121100000.0
2007-06-27 14:38:00,1.07095,1.0712,1.0708,1.0712,87200000.0
2007-06-27 14:39:00,1.0712,1.07125,1.0705,1.0705,107200000.0
2007-06-27 14:40:00,1.0705,1.07105,1.0705,1.07095,108800000.0
2007-06-27 14:41:00,1.07095,1.07095,1.0706,1.0708,114400000.0
2007-06-27 14:42:00,1.07075,1.07085,1.0706,1.07085,59200000.0
2007-06-27 14:43:00,1.0708,1.0709,1.0704,1.0709,78100000.0
2007-06-27 14:44:00,1.0709,1.07095,1.0709,1.07095,16000000.0
2007-06-27 14:45:00,1.0709,1.07105,1.07085,1.071,648000001.0
2007-06-27 14:46:00,1.071,1.07105,1.07095,1.071,681900000.0
2007-06-27 14:47:00,1.071,1.07105,1.07095,1.07105,228700000.0
2007-06-27 14:48:00,1.07105,1.07105,1.071,1.07105,774599996.0
2007-06-27 14:49:00,1.07105,1.0715,1.07105,1.07145,515099998.0
2007-06-27 14:50:00,1.07145,1.07145,1.0712,1.07135,370199999.0
2007-06-27 14:51:00,1.07135,1.07145,1.0712,1.0712,275300001.0
2007-06-27 14:52:00,1.07125,1.07125,1.071,1.0712,1690599995.0
2007-06-27 14:53:00,1.0712,1.07135,1.0712,1.0712,604399999.0
2007-06-27 14:54:00,1.0712,1.07125,1.07115,1.07115,84800000.0
2007-06-27 14:55:00,1.07115,1.0713,1.07115,1.07125,174000000.0
2007-06-27 14:56:00,1.07125,1.0715,1.07125,1.07145,177400000.0
2007-06-27 14:57:00,1.07145,1.0717,1.0714,1.07165,716900006.0
2007-06-27 14:58:00,1.07165,1.07165,1.0714,1.07155,726899995.0
2007-06-27 14:59:00,1.07155,1.07155,1.0714,1.0715,175199999.0
2007-06-27 15:00:00,1.0715,1.07165,1.07145,1.0715,786500008.0
2007-06-27 15:01:00,1.0715,1.07155,1.07145,1.07145,494700001.0
2007-06-27 15:02:00,1.07145,1.07145,1.07135,1.07135,368999999.0
2007-06-27 15:03:00,1.07135,1.07135,1.07115,1.07115,126899998.0
2007-06-27 15:04:00,1.07115,1.07125,1.07115,1.07115,216800000.0
2007-06-27 15:05:00,1.07115,1.07125,1.071,1.07115,919100003.0
2007-06-27 15:06:00,1.07115,1.0712,1.07095,1.071,883999996.0
2007-06-27 15:07:00,1.07105,1.07135,1.071,1.07135,521200000.0
2007-06-27 15:08:00,1.07135,1.07135,1.0711,1.07135,1284000009.0
2007-06-27 15:09:00,1.07135,1.07135,1.07135,1.07135,183100000.0
2007-06-27 15:10:00,1.07135,1.07135,1.07115,1.07125,421800001.0
2007-06-27 15:11:00,1.0713,1.07135,1.07115,1.0713,413600001.0
2007-06-27 15:12:00,1.0713,1.07135,1.0712,1.07125,348200001.0
2007-06-27 15:13:00,1.07125,1.0714,1.07125,1.07135,939600002.0
2007-06-27 15:14:00,1.0714,1.07155,1.07135,1.0715,594299997.0
2007-06-27 15:15:00,1.0715,1.072,1.0715,1.07185,1097400002.0
2007-06-27 15:16:00,1.07185,1.07185,1.07165,1.07165,106100000.0
2007-06-27 15:17:00,1.0717,1.0717,1.07145,1.07155,406299999.0
2007-06-27 15:18:00,1.07155,1.07155,1.07135,1.0715,169500000.0
2007-06-27 15:19:00,1.07145,1.0715,1.07135,1.07135,26403084.0
2007-06-27 15:20:00,1.0714,1.0716,1.0714,1.0716,94500000.0
2007-06-27 15:21:00,1.07165,1.0717,1.07165,1.07165,43200000.0
2007-06-27 15:22:00,1.07165,1.07165,1.07165,1.07165,69400000.0
2007-06-27 15:23:00,1.07165,1.07165,1.07165,1.07165,52200000.0
2007-06-27 15:24:00,1.07165,1.0717,1.07165,1.0717,166599998.0
2007-06-27 15:25:00,1.0717,1.0717,1.07165,1.0717,62500000.0
2007-06-27 15:26:00,1.0717,1.07175,1.0716,1.0717,344999999.0
2007-06-27 15:27:00,1.0717,1.0717,1.07165,1.07165,42400000.0
2007-06-27 15:28:00,1.0717,1.0717,1.07155,1.07155,581700000.0
2007-06-27 15:29:00,1.0716,1.07165,1.07155,1.07165,601000003.0
2007-06-27 15:30:00,1.07165,1.07165,1.0715,1.07155,819800004.0
2007-06-27 15:31:00,1.0715,1.0716,1.07145,1.0716,185000000.0
2007-06-27 15:32:00,1.0716,1.0716,1.07155,1.07155,151600004.0
2007-06-27 15:33:00,1.0716,1.0717,1.07155,1.07165,351200010.0
2007-06-27 15:34:00,1.07165,1.07195,1.07165,1.07185,1505499989.0
2007-06-27 15:35:00,1.07185,1.07205,1.07185,1.0719,371500003.0
2007-06-27 15:36:00,1.0718,1.0719,1.0717,1.0717,1084499996.0
2007-06-27 15:37:00,1.0718,1.072,1.0718,1.0718,1084499996.0
2007-06-27 15:38:00,1.0718,1.0719,1.07175,1.07185,1378600004.0
2007-06-27 15:39:00,1.0719,1.07195,1.0718,1.0718,1877900003.0
2007-06-27 15:40:00,1.0718,1.0719,1.0717,1.0719,1768899991.0
2007-06-27 15:41:00,1.0719,1.07205,1.0718,1.07205,509100004.0
2007-06-27 15:42:00,1.07205,1.0725,1.07205,1.07245,1080599995.0
2007-06-27 15:43:00,1.0724,1.0724,1.0721,1.0722,629099993.0
2007-06-27 15:44:00,1.0722,1.0723,1.0721,1.0721,268299999.0
2007-06-27 15:45:00,1.0723,1.0723,1.07205,1.07215,417000002.0
2007-06-27 15:46:00,1.07215,1.0724,1.07215,1.07225,1620000002.0
2007-06-27 15:47:00,1.07225,1.0724,1.07205,1.0721,1526460000.0
2007-06-27 15:48:00,1.0721,1.0724,1.07205,1.0724,545599998.0
2007-06-27 15:49:00,1.0724,1.0725,1.07215,1.07215,762080002.0
2007-06-27 15:50:00,1.0722,1.0722,1.0721,1.0722,181700001.0
2007-06-27 15:51:00,1.07215,1.0722,1.07215,1.07215,74500000.0
2007-06-27 15:52:00,1.07215,1.0722,1.0721,1.0721,364500004.0
2007-06-27 15:53:00,1.0722,1.07235,1.0721,1.07215,520999996.0
2007-06-27 15:54:00,1.07215,1.0722,1.07205,1.07215,1466800000.0
2007-06-27 15:55:00,1.07215,1.0722,1.07175,1.07195,1947000000.0
2007-06-27 15:56:00,1.0719,1.07215,1.0719,1.07205,568300000.0
2007-06-27 15:57:00,1.07205,1.07215,1.072,1.07205,270500003.0
2007-06-27 15:58:00,1.07205,1.07215,1.072,1.07205,508099994.0
2007-06-27 15:59:00,1.0721,1.0724,1.07205,1.0723,1845300021.0
2007-06-27 16:00:00,1.0723,1.0725,1.0721,1.0721,1888199993.0
2007-06-27 16:01:00,1.0721,1.07215,1.07205,1.0721,458299999.0
2007-06-27 16:02:00,1.0721,1.07215,1.0721,1.07215,299600001.0
2007-06-27 16:03:00,1.07215,1.0722,1.07215,1.0722,280999999.0
2007-06-27 16:04:00,1.0722,1.07225,1.07205,1.07215,1133899998.0
2007-06-27 16:05:00,1.07215,1.07215,1.07195,1.072,501400002.0
2007-06-27 16:06:00,1.0721,1.0721,1.07185,1.072,1279599995.0
2007-06-27 16:07:00,1.072,1.0722,1.0718,1.0721,1708800011.0
2007-06-27 16:08:00,1.07205,1.0724,1.07205,1.0722,937300003.0
2007-06-27 16:09:00,1.0723,1.0723,1.0722,1.0723,319400000.0
2007-06-27 16:10:00,1.0723,1.0723,1.0722,1.0723,194100000.0
2007-06-27 16:11:00,1.0723,1.0724,1.07215,1.0723,505000000.0
2007-06-27 16:12:00,1.0722,1.0723,1.0721,1.0721,617899996.0
2007-06-27 16:13:00,1.072,1.0721,1.0718,1.0721,149900002.0
2007-06-27 16:14:00,1.0721,1.0722,1.0721,1.0722,149900002.0
2007-06-27 16:15:00,1.0722,1.0727,1.0721,1.0726,614800001.0
2007-06-27 16:16:00,1.07265,1.07265,1.0725,1.07255,614800001.0
2007-06-27 16:17:00,1.07255,1.07265,1.07235,1.0726,1053699997.0
2007-06-27 16:18:00,1.0726,1.07275,1.0725,1.0726,1159699990.0
2007-06-27 16:19:00,1.0726,1.0726,1.0724,1.07245,828300002.0
2007-06-27 16:20:00,1.07245,1.0726,1.07245,1.07245,430700000.0
2007-06-27 16:21:00,1.07245,1.0726,1.07245,1.07245,1096100002.0
2007-06-27 16:22:00,1.0725,1.0725,1.0724,1.07245,471200000.0
2007-06-27 16:23:00,1.07245,1.07245,1.07205,1.0722,998999997.0
2007-06-27 16:24:00,1.0722,1.0723,1.07215,1.07215,1175499992.0
2007-06-27 16:25:00,1.0722,1.0722,1.0721,1.0721,437500003.0
2007-06-27 16:26:00,1.0721,1.0724,1.0721,1.0723,528400001.0
2007-06-27 16:27:00,1.0723,1.0723,1.0721,1.0722,415300000.0
2007-06-27 16:28:00,1.0721,1.0722,1.0721,1.0722,203400000.0
2007-06-27 16:29:00,1.0722,1.0723,1.0722,1.0723,340700000.0
2007-06-27 16:30:00,1.0722,1.0724,1.0722,1.0723,1144400002.0
2007-06-27 16:31:00,1.0723,1.0724,1.0723,1.0723,495400000.0
2007-06-27 16:32:00,1.0723,1.0723,1.0722,1.0722,332900000.0
2007-06-27 16:33:00,1.0722,1.0723,1.07205,1.07205,443700004.0
2007-06-27 16:34:00,1.0721,1.0723,1.072,1.0722,701100001.0
2007-06-27 16:35:00,1.0722,1.0722,1.0719,1.072,695599996.0
2007-06-27 16:36:00,1.072,1.072,1.0719,1.0719,128700000.0
2007-06-27 16:37:00,1.072,1.0722,1.0719,1.072,711800005.0
2007-06-27 16:38:00,1.072,1.072,1.0717,1.0717,654499998.0
2007-06-27 16:39:00,1.0717,1.0718,1.0716,1.0717,725499998.0
2007-06-27 16:40:00,1.0717,1.0719,1.0714,1.0714,723200003.0
2007-06-27 16:41:00,1.0714,1.0714,1.07095,1.0711,1887599995.0
2007-06-27 16:42:00,1.0709,1.0711,1.0708,1.071,2001500004.0
2007-06-27 16:43:00,1.0709,1.0709,1.07065,1.0708,2001500004.0
2007-06-27 16:44:00,1.0708,1.071,1.07065,1.0708,1532700002.0
2007-06-27 16:45:00,1.0709,1.0709,1.07035,1.07035,1268900001.0
2007-06-27 16:46:00,1.0704,1.07045,1.0702,1.07045,1690399992.0
2007-06-27 16:47:00,1.0703,1.0703,1.0698,1.0702,2050899992.0
2007-06-27 16:48:00,1.0703,1.0705,1.07015,1.0705,2050899992.0
2007-06-27 16:49:00,1.0704,1.0708,1.0704,1.0706,1111300001.0
2007-06-27 16:50:00,1.0706,1.0709,1.0706,1.0706,1129000003.0
2007-06-27 16:51:00,1.0706,1.071,1.0706,1.071,1549599994.0
2007-06-27 16:52:00,1.071,1.071,1.0709,1.0709,456799998.0
2007-06-27 16:53:00,1.0709,1.0712,1.0709,1.0712,661299999.0
2007-06-27 16:54:00,1.0711,1.0714,1.0711,1.0713,904599998.0
2007-06-27 16:55:00,1.0713,1.0714,1.0713,1.0713,299100001.0
2007-06-27 16:56:00,1.0713,1.0714,1.0712,1.0712,437299997.0
2007-06-27 16:57:00,1.0712,1.0715,1.07115,1.0715,879199996.0
2007-06-27 16:58:00,1.0715,1.0718,1.0715,1.0718,447199998.0
2007-06-27 16:59:00,1.0718,1.0719,1.0716,1.0719,610399999.0
2007-06-27 17:00:00,1.0718,1.0719,1.0715,1.07165,868800001.0
2007-06-27 17:01:00,1.07165,1.0718,1.0716,1.0716,204700000.0
2007-06-27 17:02:00,1.0716,1.0718,1.0716,1.0718,338399999.0
2007-06-27 17:03:00,1.0718,1.0718,1.0716,1.0717,325500000.0
2007-06-27 17:04:00,1.0717,1.0718,1.0716,1.0717,673799998.0
2007-06-27 17:05:00,1.0717,1.0718,1.0717,1.0718,56000000.0
2007-06-27 17:06:00,1.0718,1.0719,1.0717,1.0718,788499996.0
2007-06-27 17:07:00,1.0719,1.0719,1.07175,1.0719,258099997.0
2007-06-27 17:08:00,1.0719,1.072,1.0719,1.0719,596199996.0
2007-06-27 17:09:00,1.0719,1.0721,1.0718,1.072,227600000.0
2007-06-27 17:10:00,1.072,1.0721,1.072,1.0721,199799998.0
2007-06-27 17:11:00,1.0721,1.0721,1.07195,1.07195,470999996.0
2007-06-27 17:12:00,1.07195,1.07195,1.0718,1.0718,652399996.0
2007-06-27 17:13:00,1.0717,1.072,1.0717,1.072,217000003.0
2007-06-27 17:14:00,1.0722,1.0722,1.07205,1.0722,217000003.0
2007-06-27 17:15:00,1.0722,1.0722,1.0719,1.0719,126400000.0
2007-06-27 17:16:00,1.0719,1.072,1.07185,1.07195,1451000004.0
2007-06-27 17:17:00,1.0719,1.072,1.0718,1.07185,1040600003.0
2007-06-27 17:18:00,1.0718,1.0719,1.0718,1.0719,968200005.0
2007-06-27 17:19:00,1.0719,1.0719,1.0717,1.07175,875399999.0
2007-06-27 17:20:00,1.0718,1.0718,1.07165,1.07175,336700002.0
2007-06-27 17:21:00,1.0718,1.07185,1.07175,1.07175,1057699994.0
2007-06-27 17:22:00,1.0718,1.07185,1.0718,1.0718,425799995.0
2007-06-27 17:23:00,1.0718,1.0719,1.07155,1.07155,949299998.0
2007-06-27 17:24:00,1.0716,1.0716,1.0714,1.0716,1537099991.0
2007-06-27 17:25:00,1.0716,1.0716,1.0714,1.0715,693600000.0
2007-06-27 17:26:00,1.07145,1.07165,1.07145,1.0716,511499993.0
2007-06-27 17:27:00,1.0716,1.0717,1.0715,1.07155,806000001.0
2007-06-27 17:28:00,1.0716,1.0716,1.07135,1.07145,772699998.0
2007-06-27 17:29:00,1.0714,1.0714,1.0711,1.0711,901099994.0
2007-06-27 17:30:00,1.0712,1.0714,1.0712,1.0714,901099994.0
2007-06-27 17:31:00,1.0714,1.07165,1.0714,1.0716,707500000.0
2007-06-27 17:32:00,1.0716,1.0717,1.0716,1.0716,284400000.0
2007-06-27 17:33:00,1.0716,1.0716,1.0712,1.0714,384500002.0
2007-06-27 17:34:00,1.0714,1.0715,1.0714,1.0715,126900000.0
2007-06-27 17:35:00,1.0715,1.0718,1.07145,1.0717,477899999.0
2007-06-27 17:36:00,1.0717,1.0718,1.0717,1.0718,331500000.0
2007-06-27 17:37:00,1.0718,1.0718,1.0717,1.07175,366699994.0
2007-06-27 17:38:00,1.07175,1.0718,1.0717,1.0718,124600003.0
2007-06-27 17:39:00,1.07175,1.0718,1.07165,1.07165,438699998.0
2007-06-27 17:40:00,1.07165,1.07185,1.07165,1.0718,393599999.0
2007-06-27 17:41:00,1.0718,1.07185,1.07175,1.07185,304600002.0
2007-06-27 17:42:00,1.07185,1.0722,1.0718,1.0721,630999996.0
2007-06-27 17:43:00,1.0721,1.07225,1.07205,1.07205,840700000.0
2007-06-27 17:44:00,1.07205,1.0721,1.07175,1.0718,918999999.0
2007-06-27 17:45:00,1.07185,1.07185,1.07165,1.0717,472400004.0
2007-06-27 17:46:00,1.0717,1.07175,1.07165,1.07175,184200000.0
2007-06-27 17:47:00,1.07175,1.07175,1.0717,1.07175,70699999.0
2007-06-27 17:48:00,1.07175,1.0719,1.07175,1.0719,179900001.0
2007-06-27 17:49:00,1.0719,1.0719,1.0719,1.0719,41400000.0
2007-06-27 17:50:00,1.0719,1.0719,1.0719,1.0719,23200000.0
2007-06-27 17:51:00,1.0719,1.0719,1.07165,1.07175,285800002.0
2007-06-27 17:52:00,1.07175,1.0718,1.0717,1.0718,72600000.0
2007-06-27 17:53:00,1.0718,1.0718,1.0717,1.0717,234700000.0
2007-06-27 17:54:00,1.0717,1.07175,1.0717,1.0717,280299999.0
2007-06-27 17:55:00,1.0717,1.0718,1.07165,1.0717,277599995.0
2007-06-27 17:56:00,1.07165,1.0717,1.0716,1.0717,629799995.0
2007-06-27 17:57:00,1.0717,1.0717,1.0716,1.0717,489200003.0
2007-06-27 17:58:00,1.0717,1.0718,1.0717,1.0717,460100000.0
2007-06-27 17:59:00,1.0718,1.0718,1.07145,1.07155,1554200007.0
2007-06-27 18:00:00,1.07155,1.07155,1.0714,1.07155,451899999.0
2007-06-27 18:01:00,1.07155,1.07155,1.0714,1.0714,222100000.0
2007-06-27 18:02:00,1.0714,1.0714,1.07105,1.0711,396999996.0
2007-06-27 18:03:00,1.0711,1.0713,1.0711,1.0711,482899998.0
2007-06-27 18:04:00,1.0711,1.0713,1.0711,1.0712,323200001.0
2007-06-27 18:05:00,1.0713,1.07135,1.0712,1.0712,664899998.0
2007-06-27 18:06:00,1.0712,1.0714,1.07115,1.07115,179400000.0
2007-06-27 18:07:00,1.0712,1.0712,1.0712,1.0712,168500000.0
2007-06-27 18:08:00,1.0712,1.0714,1.0712,1.07125,375599996.0
2007-06-27 18:09:00,1.07125,1.07125,1.07105,1.0711,798800000.0
2007-06-27 18:10:00,1.0711,1.07115,1.07095,1.0711,800799995.0
2007-06-27 18:11:00,1.0711,1.07115,1.07105,1.07115,491400001.0
2007-06-27 18:12:00,1.07115,1.0714,1.07115,1.0712,495400001.0
2007-06-27 18:13:00,1.0712,1.0712,1.07095,1.07095,474200007.0
2007-06-27 18:14:00,1.071,1.071,1.07075,1.0708,474800003.0
2007-06-27 18:15:00,1.0708,1.0708,1.07075,1.0708,107000000.0
2007-06-27 18:16:00,1.07075,1.0708,1.07065,1.07075,295400002.0
2007-06-27 18:17:00,1.0708,1.0708,1.0707,1.0707,99100000.0
2007-06-27 18:18:00,1.07075,1.0709,1.0707,1.0709,213300000.0
2007-06-27 18:19:00,1.0709,1.071,1.07085,1.071,959100003.0
2007-06-27 18:20:00,1.071,1.0711,1.071,1.07105,309700000.0
2007-06-27 18:21:00,1.0711,1.0711,1.07105,1.0711,160399998.0
2007-06-27 18:22:00,1.0711,1.0711,1.0711,1.0711,161400000.0
2007-06-27 18:23:00,1.0711,1.0711,1.0711,1.0711,208599999.0
2007-06-27 18:24:00,1.0712,1.0718,1.07115,1.0717,878699997.0
2007-06-27 18:25:00,1.0717,1.07175,1.07155,1.0717,501600000.0
2007-06-27 18:26:00,1.07165,1.0717,1.07155,1.0716,461800003.0
2007-06-27 18:27:00,1.0716,1.0716,1.0715,1.07155,301799999.0
2007-06-27 18:28:00,1.07155,1.0716,1.07145,1.0715,947200003.0
2007-06-27 18:29:00,1.0716,1.0716,1.07145,1.07155,886999997.0
2007-06-27 18:30:00,1.07155,1.0716,1.07125,1.07135,1008300006.0
2007-06-27 18:31:00,1.07135,1.0714,1.07135,1.0714,22700000.0
2007-06-27 18:32:00,1.0714,1.0715,1.0714,1.0715,118000000.0
2007-06-27 18:33:00,1.07145,1.0715,1.0714,1.0715,219999999.0
2007-06-27 18:34:00,1.0715,1.07155,1.0715,1.0715,105600000.0
2007-06-27 18:35:00,1.0715,1.0716,1.07145,1.0715,232400000.0
2007-06-27 18:36:00,1.0715,1.0715,1.07145,1.0715,17700000.0
2007-06-27 18:37:00,1.07145,1.0715,1.0714,1.0714,359499999.0
2007-06-27 18:38:00,1.0714,1.07145,1.0712,1.0712,478999998.0
2007-06-27 18:39:00,1.0712,1.0712,1.0709,1.0711,1445599998.0
2007-06-27 18:40:00,1.0711,1.0712,1.07105,1.0712,688900005.0
2007-06-27 18:41:00,1.0712,1.0712,1.0711,1.0711,147800000.0
2007-06-27 18:42:00,1.0711,1.07115,1.07105,1.0711,267800000.0
2007-06-27 18:43:00,1.07115,1.0712,1.0711,1.0711,649999993.0
2007-06-27 18:44:00,1.0712,1.0712,1.07105,1.07105,632300002.0
2007-06-27 18:45:00,1.0711,1.07125,1.0711,1.07125,103399998.0
2007-06-27 18:46:00,1.07125,1.0713,1.07115,1.0713,866299974.0
2007-06-27 18:47:00,1.0713,1.0713,1.07125,1.0713,206199996.0
2007-06-27 18:48:00,1.0713,1.0714,1.0713,1.0714,331000001.0
2007-06-27 18:49:00,1.0714,1.0714,1.0714,1.0714,13600000.0
2007-06-27 18:50:00,1.0714,1.0714,1.0714,1.0714,123200000.0
2007-06-27 18:51:00,1.0714,1.0715,1.07125,1.0714,210400000.0
2007-06-27 18:52:00,1.0715,1.0715,1.0714,1.0715,27000000.0
2007-06-27 18:53:00,1.0715,1.0715,1.0714,1.0715,66200000.0
2007-06-27 18:54:00,1.07097,1.07124,1.07097,1.07124,742699990.0
2007-06-27 18:55:00,1.0715,1.0715,1.0715,1.0715,7200000.0
2007-06-27 18:56:00,1.0715,1.0717,1.0715,1.0717,256200000.0
2007-06-27 18:57:00,1.0717,1.0717,1.0716,1.07165,517999997.0
2007-06-27 18:58:00,1.07165,1.07165,1.07155,1.0716,404100004.0
2007-06-27 18:59:00,1.0716,1.0717,1.0716,1.0717,67400000.0
2007-06-27 19:00:00,1.0717,1.0717,1.0717,1.0717,11400000.0
2007-06-27 19:01:00,1.0717,1.0717,1.0714,1.0715,193800000.0
2007-06-27 19:02:00,1.0715,1.0715,1.0714,1.0715,284900000.0
2007-06-27 19:03:00,1.0715,1.0716,1.07145,1.07145,1057200001.0
2007-06-27 19:04:00,1.0715,1.0716,1.0715,1.0715,497099999.0
2007-06-27 19:05:00,1.0715,1.0716,1.0715,1.0716,106100001.0
2007-06-27 19:06:00,1.0716,1.0716,1.0715,1.0715,242599999.0
2007-06-27 19:07:00,1.0715,1.0716,1.0715,1.0716,845200007.0
2007-06-27 19:08:00,1.0716,1.0716,1.07155,1.0716,395900001.0
2007-06-27 19:09:00,1.0716,1.0716,1.0716,1.0716,464200000.0
2007-06-27 19:10:00,1.0716,1.07165,1.0715,1.0716,464400000.0
2007-06-27 19:11:00,1.0716,1.0716,1.0715,1.0716,243299999.0
2007-06-27 19:12:00,1.0716,1.07165,1.0716,1.07165,64200000.0
2007-06-27 19:13:00,1.0717,1.0717,1.07165,1.07165,10900000.0
2007-06-27 19:14:00,1.07165,1.07165,1.0716,1.0716,77000000.0
2007-06-27 19:15:00,1.0716,1.0716,1.0715,1.0715,160900000.0
2007-06-27 19:16:00,1.0715,1.07165,1.07145,1.0716,409399996.0
2007-06-27 19:17:00,1.0716,1.0716,1.0716,1.0716,161600000.0
2007-06-27 19:18:00,1.0716,1.0716,1.07155,1.07155,36500000.0
2007-06-27 19:19:00,1.07155,1.07165,1.07155,1.0716,251500000.0
2007-06-27 19:20:00,1.07155,1.0717,1.07155,1.07165,176099996.0
2007-06-27 19:21:00,1.0717,1.0717,1.0717,1.0717,2300000.0
2007-06-27 19:22:00,1.0717,1.0717,1.0717,1.0717,1100000.0
2007-06-27 19:23:00,1.0717,1.0717,1.0716,1.0716,166700000.0
2007-06-27 19:24:00,1.0716,1.0717,1.0716,1.07165,113600000.0
2007-06-27 19:25:00,1.0717,1.07175,1.07165,1.0717,478500000.0
2007-06-27 19:26:00,1.07175,1.07185,1.07175,1.0718,210499998.0
2007-06-27 19:27:00,1.0718,1.07195,1.07175,1.0719,178799999.0
2007-06-27 19:28:00,1.0719,1.07215,1.0719,1.07205,668499999.0
2007-06-27 19:29:00,1.0721,1.0722,1.07205,1.0722,206900001.0
2007-06-27 19:30:00,1.0722,1.07245,1.0722,1.0723,533699999.0
2007-06-27 19:31:00,1.0723,1.0723,1.07215,1.0722,119799999.0
2007-06-27 19:32:00,1.0722,1.07225,1.0722,1.0722,125300000.0
2007-06-27 19:33:00,1.07225,1.0724,1.07225,1.07225,175600000.0
2007-06-27 19:34:00,1.0723,1.0723,1.0723,1.0723,54300000.0
2007-06-27 19:35:00,1.0723,1.0723,1.0723,1.0723,39000000.0
2007-06-27 19:36:00,1.0723,1.0723,1.0719,1.0721,765800011.0
2007-06-27 19:37:00,1.0721,1.0721,1.0719,1.072,548300004.0
2007-06-27 19:38:00,1.072,1.072,1.072,1.072,64000000.0
2007-06-27 19:39:00,1.072,1.072,1.07185,1.07195,547000000.0
2007-06-27 19:40:00,1.07195,1.07195,1.07185,1.07185,903399998.0
2007-06-27 19:41:00,1.0718,1.07195,1.0718,1.07185,808099997.0
2007-06-27 19:42:00,1.07185,1.072,1.0718,1.072,212100002.0
2007-06-27 19:43:00,1.07188,1.07188,1.07167,1.07172,349599998.0
2007-06-27 19:44:00,1.072,1.072,1.0718,1.0718,119999999.0
2007-06-27 19:45:00,1.0718,1.07185,1.07165,1.07165,235600002.0
2007-06-27 19:46:00,1.07165,1.0717,1.0716,1.0717,252700000.0
2007-06-27 19:47:00,1.0717,1.0717,1.07155,1.0716,450199998.0
2007-06-27 19:48:00,1.0716,1.0716,1.07155,1.0716,102500000.0
2007-06-27 19:49:00,1.0716,1.0716,1.0715,1.0715,38900000.0
2007-06-27 19:50:00,1.0715,1.0715,1.0715,1.0715,62800000.0
2007-06-27 19:51:00,1.0715,1.0715,1.07145,1.07145,337400001.0
2007-06-27 19:52:00,1.07145,1.0715,1.0714,1.07145,266000007.0
2007-06-27 19:53:00,1.07145,1.07145,1.07145,1.07145,8000000.0
2007-06-27 19:54:00,1.07145,1.0715,1.0714,1.0715,251799999.0
2007-06-27 19:55:00,1.0715,1.0715,1.0714,1.07145,152599998.0
2007-06-27 19:56:00,1.07145,1.07145,1.0714,1.0714,210399999.0
2007-06-27 19:57:00,1.0714,1.0715,1.0714,1.0715,172100000.0
2007-06-27 19:58:00,1.0715,1.0715,1.07145,1.07145,14400000.0
2007-06-27 19:59:00,1.07145,1.0716,1.07145,1.0715,594100000.0
2007-06-27 20:00:00,1.0715,1.0715,1.0715,1.0715,181800004.0
2007-06-27 20:01:00,1.0715,1.07155,1.0715,1.07155,250099999.0
2007-06-27 20:02:00,1.0716,1.0717,1.07145,1.07145,692100003.0
2007-06-27 20:03:00,1.0715,1.0715,1.0715,1.0715,195999999.0
2007-06-27 20:04:00,1.0715,1.07155,1.07135,1.07135,737000000.0
2007-06-27 20:05:00,1.07135,1.0714,1.0709,1.071,1116300005.0
2007-06-27 20:06:00,1.071,1.07105,1.071,1.07105,109100000.0
2007-06-27 20:07:00,1.0711,1.07125,1.07105,1.0711,266199999.0
2007-06-27 20:08:00,1.07115,1.0712,1.07115,1.07115,122500000.0
2007-06-27 20:09:00,1.07115,1.07125,1.07105,1.0711,372199999.0
2007-06-27 20:10:00,1.0711,1.07115,1.07105,1.07115,139100000.0
2007-06-27 20:11:00,1.07115,1.07125,1.071,1.07115,798499995.0
2007-06-27 20:12:00,1.0712,1.0712,1.07105,1.0711,470000000.0
2007-06-27 20:13:00,1.0711,1.0712,1.0711,1.0712,272600000.0
2007-06-27 20:14:00,1.0712,1.0712,1.0712,1.0712,103100000.0
2007-06-27 20:15:00,1.0712,1.0712,1.0712,1.0712,15700000.0
2007-06-27 20:16:00,1.0712,1.0712,1.0712,1.0712,14700000.0
2007-06-27 20:17:00,1.0712,1.0713,1.07115,1.0713,453200000.0
2007-06-27 20:18:00,1.0714,1.0714,1.0714,1.0714,6300000.0
2007-06-27 20:19:00,1.0714,1.0715,1.0713,1.0715,974500020.0
2007-06-27 20:20:00,1.071,1.07124,1.071,1.07123,177500000.0
2007-06-27 20:21:00,1.0715,1.0716,1.0715,1.0715,34400000.0
2007-06-27 20:22:00,1.0715,1.0716,1.0715,1.0716,16100000.0
2007-06-27 20:23:00,1.0716,1.0716,1.0716,1.0716,700000.0
2007-06-27 20:24:00,1.0716,1.0716,1.0715,1.07155,458900001.0
2007-06-27 20:25:00,1.07124,1.07143,1.07124,1.07143,9600000.0
2007-06-27 20:26:00,1.0716,1.0716,1.07135,1.0714,90000000.0
2007-06-27 20:27:00,1.0714,1.0714,1.0714,1.0714,60000000.0
2007-06-27 20:28:00,1.0714,1.0715,1.0714,1.0715,50600000.0
2007-06-27 20:29:00,1.0715,1.0715,1.0714,1.0715,111100000.0
2007-06-27 20:30:00,1.0715,1.0715,1.0714,1.0715,252999999.0
2007-06-27 20:31:00,1.0715,1.0715,1.0714,1.0714,478600005.0
2007-06-27 20:32:00,1.0714,1.0714,1.07135,1.0714,156400000.0
2007-06-27 20:33:00,1.0715,1.0715,1.07145,1.0715,26800000.0
2007-06-27 20:34:00,1.0715,1.0715,1.0712,1.0713,791799990.0
2007-06-27 20:35:00,1.07135,1.0714,1.07135,1.0714,19900000.0
2007-06-27 20:36:00,1.0714,1.0714,1.07135,1.07135,38400000.0
2007-06-27 20:37:00,1.0714,1.0714,1.07125,1.07125,21800000.0
2007-06-27 20:38:00,1.07117,1.07117,1.07091,1.07107,64499998.0
2007-06-27 20:39:00,1.07125,1.07125,1.07125,1.07125,19200000.0
2007-06-27 20:40:00,1.0713,1.0714,1.0713,1.0714,128300000.0
2007-06-27 20:41:00,1.0714,1.0714,1.07135,1.0714,7700000.0
2007-06-27 20:42:00,1.0714,1.0714,1.0713,1.0713,4000000.0
2007-06-27 20:43:00,1.0713,1.0713,1.0713,1.0713,5600000.0
2007-06-27 20:44:00,1.0712,1.0712,1.07115,1.07115,300400001.0
2007-06-27 20:45:00,1.07115,1.0713,1.07115,1.07125,910499996.0
2007-06-27 20:46:00,1.07125,1.0713,1.0712,1.0712,75800000.0
2007-06-27 20:47:00,1.0713,1.0713,1.0712,1.0712,267199999.0
2007-06-27 20:48:00,1.0712,1.07125,1.0711,1.0712,174599999.0
2007-06-27 20:49:00,1.0712,1.0712,1.07105,1.07105,54700000.0
2007-06-27 20:50:00,1.0711,1.0712,1.0711,1.0712,389799985.0
2007-06-27 20:51:00,1.0712,1.0712,1.07105,1.07115,471599994.0
2007-06-27 20:52:00,1.07115,1.07115,1.0711,1.0711,102100000.0
2007-06-27 20:53:00,1.0711,1.0711,1.07105,1.07105,132200000.0
2007-06-27 20:54:00,1.0711,1.0711,1.0711,1.0711,31900000.0
2007-06-27 20:55:00,1.0711,1.0712,1.0711,1.0712,381999999.0
2007-06-27 20:56:00,1.0712,1.0712,1.07105,1.0711,892900001.0
2007-06-27 20:57:00,1.07105,1.0712,1.07105,1.0712,510300006.0
2007-06-27 20:58:00,1.0712,1.0712,1.0711,1.0711,286300003.0
2007-06-27 20:59:00,1.0711,1.0711,1.07095,1.0711,374099997.0
2007-06-27 21:00:00,1.0711,1.0713,1.0711,1.07115,1144100004.0
2007-06-27 21:01:00,1.0712,1.0712,1.07115,1.07115,227800000.0
2007-06-27 21:02:00,1.07115,1.0712,1.071,1.07105,1072499992.0
2007-06-27 21:03:00,1.07105,1.0711,1.071,1.071,206500002.0
2007-06-27 21:04:00,1.07105,1.07115,1.07095,1.0711,534099997.0
2007-06-27 21:05:00,1.0711,1.07115,1.071,1.071,319099999.0
2007-06-27 21:06:00,1.07105,1.07115,1.071,1.07115,191500001.0
2007-06-27 21:07:00,1.07115,1.07115,1.071,1.071,660100001.0
2007-06-27 21:08:00,1.071,1.071,1.071,1.071,568200007.0
2007-06-27 21:09:00,1.071,1.071,1.071,1.071,35200000.0
2007-06-27 21:10:00,1.071,1.0711,1.071,1.0711,409599998.0
2007-06-27 21:11:00,1.07115,1.07115,1.07105,1.0711,209900003.0
2007-06-27 21:12:00,1.07115,1.07115,1.0711,1.0711,186600004.0
2007-06-27 21:13:00,1.07115,1.07115,1.07105,1.0711,224099997.0
2007-06-27 21:14:00,1.0711,1.0711,1.07105,1.07105,89600000.0
2007-06-27 21:15:00,1.07105,1.07115,1.071,1.0711,170399998.0
2007-06-27 21:16:00,1.07115,1.07115,1.0711,1.0711,684100001.0
2007-06-27 21:17:00,1.0711,1.0711,1.0711,1.0711,17500000.0
2007-06-27 21:18:00,1.07095,1.07095,1.07085,1.0709,15100000.0
2007-06-27 21:19:00,1.0711,1.07115,1.0711,1.07115,43800000.0
2007-06-27 21:20:00,1.0712,1.0712,1.07105,1.07115,883400004.0
2007-06-27 21:21:00,1.07115,1.07125,1.0711,1.07125,584000006.0
2007-06-27 21:22:00,1.07125,1.07145,1.07125,1.0714,674700002.0
2007-06-27 21:23:00,1.0714,1.0714,1.07135,1.0714,9300000.0
2007-06-27 21:24:00,1.0714,1.0714,1.0713,1.07135,117300000.0
2007-06-27 21:25:00,1.07135,1.07135,1.0713,1.0713,127500001.0
2007-06-27 21:26:00,1.0713,1.07135,1.0713,1.07135,212700002.0
2007-06-27 21:27:00,1.07135,1.07135,1.07125,1.0713,634100007.0
2007-06-27 21:28:00,1.0713,1.07135,1.07125,1.07125,285800006.0
2007-06-27 21:29:00,1.07125,1.07125,1.071,1.0711,1138800004.0
2007-06-27 21:30:00,1.0711,1.07115,1.071,1.07105,655200006.0
2007-06-27 21:31:00,1.07076,1.07097,1.07076,1.07085,29300001.0
2007-06-27 21:32:00,1.07105,1.07105,1.07105,1.07105,51200000.0
2007-06-27 21:33:00,1.07105,1.07105,1.07105,1.07105,4800000.0
2007-06-27 21:34:00,1.07105,1.07115,1.07095,1.07115,282500003.0
2007-06-27 21:35:00,1.07115,1.0713,1.0711,1.0712,413600000.0
2007-06-27 21:36:00,1.0712,1.0712,1.0712,1.0712,267100000.0
2007-06-27 21:37:00,1.0712,1.0712,1.071,1.071,448300009.0
2007-06-27 21:38:00,1.07105,1.07115,1.071,1.0711,241999999.0
2007-06-27 21:39:00,1.0711,1.0711,1.071,1.071,73399999.0
2007-06-27 21:40:00,1.071,1.07105,1.071,1.07105,216300000.0
2007-06-27 21:41:00,1.07077,1.07091,1.07067,1.07075,73800000.0
2007-06-27 21:42:00,1.07105,1.0711,1.07105,1.0711,17600000.0
2007-06-27 21:43:00,1.0711,1.0711,1.07085,1.071,790699997.0
2007-06-27 21:44:00,1.071,1.071,1.0709,1.0709,316400002.0
2007-06-27 21:45:00,1.0709,1.0709,1.0708,1.0708,233400001.0
2007-06-27 21:46:00,1.07075,1.07075,1.0706,1.0707,156700001.0
2007-06-27 21:47:00,1.07065,1.0708,1.0706,1.0706,143200000.0
2007-06-27 21:48:00,1.0706,1.0706,1.0706,1.0706,397399999.0
2007-06-27 21:49:00,1.0706,1.0706,1.07055,1.0706,403500000.0
2007-06-27 21:50:00,1.0706,1.07065,1.0706,1.0706,316300000.0
2007-06-27 21:51:00,1.0706,1.0706,1.0704,1.0705,88600000.0
2007-06-27 21:52:00,1.0705,1.0705,1.0702,1.0702,696200000.0
2007-06-27 21:53:00,1.0702,1.0703,1.07015,1.07025,424400002.0
2007-06-27 21:54:00,1.0703,1.0704,1.07015,1.0702,319999999.0
2007-06-27 21:55:00,1.07015,1.0702,1.0701,1.0701,248600002.0
2007-06-27 21:56:00,1.0701,1.0702,1.0701,1.0702,116400004.0
2007-06-27 21:57:00,1.07025,1.07025,1.0701,1.0702,132800000.0
2007-06-27 21:58:00,1.0702,1.0702,1.0702,1.0702,112800000.0
2007-06-27 21:59:00,1.0702,1.07025,1.07015,1.07025,151899998.0
2007-06-27 22:00:00,1.07025,1.07025,1.0702,1.0702,331199997.0
2007-06-27 22:01:00,1.0702,1.0702,1.07015,1.0702,117500001.0
2007-06-27 22:02:00,1.07025,1.0705,1.07025,1.0704,218999998.0
2007-06-27 22:03:00,1.0705,1.0706,1.07045,1.07055,281100003.0
2007-06-27 22:04:00,1.0706,1.0706,1.0706,1.0706,13000000.0
2007-06-27 22:05:00,1.0706,1.0707,1.07055,1.0707,50500000.0
2007-06-27 22:06:00,1.0707,1.0708,1.07065,1.07075,347600000.0
2007-06-27 22:07:00,1.0708,1.0708,1.0707,1.0707,257100000.0
2007-06-27 22:08:00,1.07075,1.0708,1.0707,1.0707,121899999.0
2007-06-27 22:09:00,1.0707,1.0707,1.07065,1.0707,24200000.0
2007-06-27 22:10:00,1.0707,1.0707,1.0706,1.0707,62200000.0
2007-06-27 22:11:00,1.07027,1.07035,1.07021,1.07031,84100001.0
2007-06-27 22:12:00,1.0707,1.0707,1.0706,1.0706,34300000.0
2007-06-27 22:13:00,1.0707,1.0707,1.0705,1.0705,70500000.0
2007-06-27 22:14:00,1.0706,1.0706,1.0705,1.0705,16100000.0
2007-06-27 22:15:00,1.0705,1.0705,1.0705,1.0705,7900000.0
2007-06-27 22:16:00,1.0705,1.0706,1.0705,1.0706,8000000.0
2007-06-27 22:17:00,1.0706,1.0706,1.0706,1.0706,2700000.0
2007-06-27 22:18:00,1.0706,1.0706,1.0703,1.0705,497699999.0
2007-06-27 22:19:00,1.0705,1.0705,1.0703,1.0703,149600001.0
2007-06-27 22:20:00,1.0703,1.0703,1.0702,1.0702,253200000.0
2007-06-27 22:21:00,1.0702,1.0703,1.0698,1.0701,869499998.0
2007-06-27 22:22:00,1.0701,1.0702,1.07,1.0702,293599999.0
2007-06-27 22:23:00,1.0702,1.0703,1.0702,1.0703,214200000.0
2007-06-27 22:24:00,1.0703,1.0706,1.0703,1.0705,198400000.0
2007-06-27 22:25:00,1.0705,1.0706,1.0703,1.0703,334600000.0
2007-06-27 22:26:00,1.0704,1.0704,1.0704,1.0704,240999994.0
2007-06-27 22:27:00,1.0704,1.0704,1.0704,1.0704,124800000.0
2007-06-27 22:28:00,1.0704,1.0704,1.0704,1.0704,12800000.0
2007-06-27 22:29:00,1.0704,1.0704,1.0704,1.0704,7200000.0
2007-06-27 22:30:00,1.0704,1.0705,1.0704,1.0704,123199999.0
2007-06-27 22:31:00,1.0705,1.0705,1.0703,1.0703,260900002.0
2007-06-27 22:32:00,1.0703,1.0704,1.07025,1.0703,121300000.0
2007-06-27 22:33:00,1.0703,1.0704,1.0703,1.0703,161600000.0
2007-06-27 22:34:00,1.07025,1.0703,1.0702,1.0702,299899997.0
2007-06-27 22:35:00,1.0702,1.0702,1.07015,1.07015,149200000.0
2007-06-27 22:36:00,1.06995,1.07008,1.06995,1.06998,169400000.0
2007-06-27 22:37:00,1.0702,1.0702,1.0702,1.0702,52500000.0
2007-06-27 22:38:00,1.0702,1.0702,1.07015,1.0702,92200000.0
2007-06-27 22:39:00,1.0703,1.0704,1.0702,1.0702,149299998.0
2007-06-27 22:40:00,1.0702,1.0702,1.0701,1.0702,229800004.0
2007-06-27 22:41:00,1.0702,1.0702,1.0702,1.0702,108000000.0
2007-06-27 22:42:00,1.0702,1.0702,1.0702,1.0702,74400000.0
2007-06-27 22:43:00,1.0701,1.0702,1.0701,1.0702,69900000.0
2007-06-27 22:44:00,1.0702,1.0702,1.0701,1.0702,284100000.0
2007-06-27 22:45:00,1.0702,1.0702,1.0701,1.0701,194100000.0
2007-06-27 22:46:00,1.0701,1.0702,1.0701,1.0702,88000000.0
2007-06-27 22:47:00,1.0701,1.0702,1.0701,1.0702,37600000.0
2007-06-27 22:48:00,1.0701,1.0703,1.07,1.0703,395400001.0
2007-06-27 22:49:00,1.0702,1.0702,1.0702,1.0702,50400000.0
2007-06-27 22:50:00,1.0702,1.0702,1.0702,1.0702,19200000.0
2007-06-27 22:51:00,1.0702,1.0703,1.0701,1.0702,498000002.0
2007-06-27 22:52:00,1.0702,1.0705,1.0702,1.0704,738299995.0
2007-06-27 22:53:00,1.0704,1.0705,1.0703,1.0703,400700001.0
2007-06-27 22:54:00,1.0703,1.0703,1.0702,1.0702,85300001.0
2007-06-27 22:55:00,1.0703,1.0704,1.0703,1.0703,121000000.0
2007-06-27 22:56:00,1.0704,1.0704,1.0703,1.0703,305600000.0
2007-06-27 22:57:00,1.0703,1.0703,1.0703,1.0703,291999998.0
2007-06-27 22:58:00,1.0703,1.0703,1.07025,1.0703,186399999.0
2007-06-27 22:59:00,1.0703,1.0704,1.0703,1.0703,169799999.0
2007-06-27 23:00:00,1.0703,1.0704,1.0703,1.0704,86700000.0
2007-06-27 23:01:00,1.0704,1.0704,1.0703,1.0704,21800001.0
2007-06-27 23:02:00,1.0704,1.0704,1.0703,1.0703,33500000.0
2007-06-27 23:03:00,1.0704,1.0704,1.0704,1.0704,8000000.0
2007-06-27 23:04:00,1.0703,1.0703,1.0699,1.0699,57400001.0
2007-06-27 23:05:00,1.0699,1.0699,1.0697,1.0698,90100000.0
2007-06-27 23:06:00,1.0698,1.0699,1.0697,1.0699,93499998.0
2007-06-27 23:07:00,1.0699,1.0701,1.0699,1.07,136400001.0
2007-06-27 23:08:00,1.07,1.07,1.07,1.07,82700000.0
2007-06-27 23:09:00,1.07,1.07,1.07,1.07,11100000.0
2007-06-27 23:10:00,1.06998,1.07008,1.06985,1.07,1776200017.0
2007-06-27 23:11:00,1.07,1.07008,1.0699,1.06995,711600000.0
2007-06-27 23:12:00,1.07,1.0701,1.07,1.0701,62100000.0
2007-06-27 23:13:00,1.0701,1.0708,1.0701,1.07035,252999998.0
2007-06-27 23:14:00,1.0705,1.0708,1.0704,1.07045,441800001.0
2007-06-27 23:15:00,1.0705,1.0705,1.0703,1.0704,262000005.0
2007-06-27 23:16:00,1.0705,1.0705,1.0704,1.0705,163799999.0
2007-06-27 23:17:00,1.07026,1.07042,1.07015,1.07042,1109000014.0
2007-06-27 23:18:00,1.0706,1.0707,1.0706,1.0706,64500000.0
2007-06-27 23:19:00,1.0706,1.0706,1.0706,1.0706,16000000.0
2007-06-27 23:20:00,1.0706,1.0706,1.0705,1.0705,16000000.0
2007-06-27 23:21:00,1.0705,1.0706,1.0705,1.0705,74700000.0
2007-06-27 23:22:00,1.0705,1.0705,1.0705,1.0705,30400000.0
2007-06-27 23:23:00,1.0705,1.0705,1.0705,1.0705,20000000.0
2007-06-27 23:24:00,1.0701,1.0703,1.0701,1.0703,1100000.0
2007-06-27 23:25:00,1.0705,1.0705,1.0704,1.0704,21600000.0
2007-06-27 23:26:00,1.0704,1.0706,1.0704,1.0706,68999999.0
2007-06-27 23:27:00,1.0706,1.0709,1.0706,1.0709,141100000.0
2007-06-27 23:28:00,1.07076,1.07076,1.07039,1.0705,132400000.0
2007-06-27 23:29:00,1.0709,1.0711,1.0707,1.0711,234599999.0
2007-06-27 23:30:00,1.0712,1.0716,1.0712,1.0715,233600002.0
2007-06-27 23:31:00,1.0715,1.0715,1.0714,1.0714,340900005.0
2007-06-27 23:32:00,1.0714,1.0715,1.0707,1.0709,544699998.0
2007-06-27 23:33:00,1.0709,1.071,1.0708,1.0708,122799998.0
2007-06-27 23:34:00,1.0708,1.0709,1.0707,1.0707,160299998.0
2007-06-27 23:35:00,1.0707,1.0707,1.0703,1.0703,277600005.0
2007-06-27 23:36:00,1.0703,1.0704,1.0703,1.0704,82900001.0
2007-06-27 23:37:00,1.07027,1.07036,1.07013,1.07025,100199999.0
2007-06-27 23:38:00,1.0703,1.07032,1.0703,1.07032,40000001.0
2007-06-27 23:39:00,1.0705,1.0705,1.0704,1.0704,36000000.0
2007-06-27 23:40:00,1.0704,1.0705,1.0704,1.0704,196600000.0
2007-06-27 23:41:00,1.0704,1.0705,1.07015,1.07015,239999997.0
2007-06-27 23:42:00,1.0701,1.0702,1.0701,1.0702,107500000.0
2007-06-27 23:43:00,1.0702,1.0702,1.0702,1.0702,50100003.0
2007-06-27 23:44:00,1.0702,1.0703,1.0702,1.0703,92300005.0
2007-06-27 23:45:00,1.06994,1.07003,1.06983,1.0699,63400000.0
2007-06-27 23:46:00,1.07006,1.07006,1.06989,1.06993,25600000.0
2007-06-27 23:47:00,1.07003,1.07003,1.06995,1.06995,13700000.0
2007-06-27 23:48:00,1.0703,1.0704,1.0703,1.0704,16700000.0
2007-06-27 23:49:00,1.0703,1.0703,1.0701,1.0701,55200000.0
2007-06-27 23:50:00,1.06989,1.06992,1.06975,1.06983,48200000.0
2007-06-27 23:51:00,1.06986,1.06988,1.06976,1.06988,48800000.0
2007-06-27 23:52:00,1.0701,1.0702,1.0701,1.0702,16700000.0
2007-06-27 23:53:00,1.0701,1.0701,1.07,1.07,8000000.0
2007-06-27 23:54:00,1.0702,1.0702,1.0702,1.0702,3200000.0
2007-06-27 23:55:00,1.0701,1.0701,1.0701,1.0701,18400000.0
2007-06-27 23:56:00,1.07,1.07,1.07,1.07,68000000.0
2007-06-27 23:57:00,1.0698,1.0698,1.0698,1.0698,16800000.0
2007-06-27 23:58:00,1.07,1.0701,1.07,1.0701,23900000.0
2007-06-27 23:59:00,1.0701,1.0701,1.0698,1.0698,555400000.0
2007-06-28 00:00:00,1.0698,1.0699,1.0698,1.0699,82400000.0
2007-06-28 00:01:00,1.06963,1.06963,1.06953,1.06963,36000000.0
2007-06-28 00:02:00,1.0699,1.0699,1.0699,1.0699,38400000.0
2007-06-28 00:03:00,1.0699,1.0699,1.0698,1.0698,154399999.0
2007-06-28 00:04:00,1.0698,1.0699,1.0698,1.0698,100700000.0
2007-06-28 00:05:00,1.0698,1.0699,1.0698,1.0699,56000000.0
2007-06-28 00:06:00,1.0699,1.0699,1.0698,1.0698,356100000.0
2007-06-28 00:07:00,1.0698,1.0698,1.0698,1.0698,232499998.0
2007-06-28 00:08:00,1.0698,1.0699,1.0698,1.0699,201600000.0
2007-06-28 00:09:00,1.0699,1.0699,1.0699,1.0699,147200001.0
2007-06-28 00:10:00,1.0697,1.06976,1.06965,1.06965,54600000.0
2007-06-28 00:11:00,1.0699,1.0699,1.0699,1.0699,23100000.0
2007-06-28 00:12:00,1.0699,1.0699,1.0698,1.0698,47000000.0
2007-06-28 00:13:00,1.0698,1.0698,1.0697,1.0697,138600000.0
2007-06-28 00:14:00,1.06975,1.0699,1.06975,1.0699,157100000.0
2007-06-28 00:15:00,1.0699,1.0699,1.0698,1.0699,165000000.0
2007-06-28 00:16:00,1.0699,1.0699,1.0699,1.0699,91600000.0
2007-06-28 00:17:00,1.0699,1.0699,1.0698,1.0698,119000003.0
2007-06-28 00:18:00,1.0699,1.0699,1.0698,1.0698,147200000.0
2007-06-28 00:19:00,1.0698,1.0698,1.0697,1.0697,254599998.0
2007-06-28 00:20:00,1.0697,1.0697,1.0696,1.0697,376299999.0
2007-06-28 00:21:00,1.0694,1.0695,1.0694,1.06949,84800000.0
2007-06-28 00:22:00,1.0697,1.0697,1.0697,1.0697,87600000.0
2007-06-28 00:23:00,1.0697,1.0697,1.0697,1.0697,112400000.0
2007-06-28 00:24:00,1.0697,1.0697,1.0697,1.0697,24000000.0
2007-06-28 00:25:00,1.06936,1.06942,1.06921,1.06937,203300000.0
2007-06-28 00:26:00,1.06943,1.06947,1.06942,1.06946,63800000.0
2007-06-28 00:27:00,1.0697,1.0697,1.0697,1.0697,10400000.0
2007-06-28 00:28:00,1.0697,1.0698,1.0696,1.0696,175600000.0
2007-06-28 00:29:00,1.0697,1.0699,1.0696,1.0698,160699999.0
2007-06-28 00:30:00,1.06948,1.06948,1.06936,1.06941,34999999.0
2007-06-28 00:31:00,1.0698,1.0698,1.0697,1.0697,33600000.0
2007-06-28 00:32:00,1.0697,1.0697,1.0697,1.0697,31700000.0
2007-06-28 00:33:00,1.0696,1.0696,1.0696,1.0696,26400000.0
2007-06-28 00:34:00,1.06939,1.06948,1.06938,1.06941,335899993.0
2007-06-28 00:35:00,1.0696,1.0696,1.0695,1.0696,81300000.0
2007-06-28 00:36:00,1.06923,1.06936,1.06923,1.06936,227700000.0
2007-06-28 00:37:00,1.0696,1.0697,1.0696,1.0697,63200000.0
2007-06-28 00:38:00,1.0697,1.0697,1.0697,1.0697,19200000.0
2007-06-28 00:39:00,1.0697,1.0699,1.0696,1.0698,234300004.0
2007-06-28 00:40:00,1.0698,1.0698,1.0698,1.0698,72300000.0
2007-06-28 00:41:00,1.0698,1.0698,1.0698,1.0698,41800000.0
2007-06-28 00:42:00,1.06963,1.06967,1.06953,1.06967,151600000.0
2007-06-28 00:43:00,1.0698,1.0698,1.0698,1.0698,12500000.0
2007-06-28 00:44:00,1.0699,1.0699,1.0699,1.0699,27200000.0
2007-06-28 00:45:00,1.07,1.07,1.07,1.07,68100000.0
2007-06-28 00:46:00,1.06969,1.06985,1.06962,1.06962,187800003.0
2007-06-28 00:47:00,1.07,1.07,1.07,1.07,56800000.0
2007-06-28 00:48:00,1.07,1.0701,1.06995,1.07005,71699999.0
2007-06-28 00:49:00,1.0701,1.0701,1.0701,1.0701,20800000.0
2007-06-28 00:50:00,1.07005,1.0701,1.07,1.0701,309000007.0
2007-06-28 00:51:00,1.0701,1.0701,1.07,1.0701,136200001.0
2007-06-28 00:52:00,1.0701,1.0701,1.0701,1.0701,8700000.0
2007-06-28 00:53:00,1.0701,1.0701,1.0701,1.0701,56000000.0
2007-06-28 00:54:00,1.0701,1.0701,1.0699,1.0699,354399999.0
2007-06-28 00:55:00,1.0699,1.07,1.0699,1.0699,203899999.0
2007-06-28 00:56:00,1.06972,1.06984,1.06969,1.06979,59600001.0
2007-06-28 00:57:00,1.0699,1.0699,1.06985,1.0699,145499994.0
2007-06-28 00:58:00,1.0699,1.0699,1.0698,1.0698,154799998.0
2007-06-28 00:59:00,1.0698,1.0698,1.0695,1.0696,698700005.0
2007-06-28 01:00:00,1.0696,1.0698,1.0696,1.06975,227299997.0
2007-06-28 01:01:00,1.0698,1.0698,1.0697,1.0698,282700000.0
2007-06-28 01:02:00,1.0698,1.0698,1.0697,1.0698,223500002.0
2007-06-28 01:03:00,1.0698,1.0698,1.0696,1.0696,95600000.0
2007-06-28 01:04:00,1.0698,1.0698,1.0698,1.0698,25600000.0
2007-06-28 01:05:00,1.0698,1.0699,1.0698,1.0699,35700000.0
2007-06-28 01:06:00,1.06959,1.06962,1.06951,1.06961,118100000.0
2007-06-28 01:07:00,1.0698,1.0698,1.0698,1.0698,26400000.0
2007-06-28 01:08:00,1.0699,1.0699,1.0699,1.0699,23200000.0
2007-06-28 01:09:00,1.0699,1.0699,1.0698,1.0699,370699996.0
2007-06-28 01:10:00,1.06958,1.0698,1.06958,1.0697,37200000.0
2007-06-28 01:11:00,1.07,1.07,1.07,1.07,196700003.0
2007-06-28 01:12:00,1.07,1.0701,1.07,1.07005,238100001.0
2007-06-28 01:13:00,1.06997,1.07006,1.06978,1.06988,332799999.0
2007-06-28 01:14:00,1.0701,1.0701,1.0701,1.0701,17300001.0
2007-06-28 01:15:00,1.06998,1.06998,1.06989,1.06989,103000000.0
2007-06-28 01:16:00,1.06998,1.07004,1.06974,1.06974,314500001.0
2007-06-28 01:17:00,1.0701,1.0703,1.0701,1.0703,36599999.0
2007-06-28 01:18:00,1.0704,1.0705,1.0703,1.0704,116599999.0
2007-06-28 01:19:00,1.0705,1.0705,1.0705,1.0705,17600000.0
2007-06-28 01:20:00,1.0705,1.0705,1.0705,1.0705,52800000.0
2007-06-28 01:21:00,1.07006,1.07028,1.07006,1.07028,86200000.0
2007-06-28 01:22:00,1.07031,1.07033,1.07027,1.0703,44000000.0
2007-06-28 01:23:00,1.0705,1.0705,1.0705,1.0705,27600000.0
2007-06-28 01:24:00,1.0705,1.0705,1.0705,1.0705,45400000.0
2007-06-28 01:25:00,1.0705,1.0705,1.0704,1.0705,229100001.0
2007-06-28 01:26:00,1.07025,1.07033,1.07016,1.07033,44000000.0
2007-06-28 01:27:00,1.0705,1.0705,1.0705,1.0705,44400000.0
2007-06-28 01:28:00,1.0705,1.0705,1.0705,1.0705,11100000.0
2007-06-28 01:29:00,1.0705,1.0705,1.0705,1.0705,21600000.0
2007-06-28 01:30:00,1.0705,1.0705,1.0705,1.0705,38400000.0
2007-06-28 01:31:00,1.0705,1.0706,1.0705,1.0706,61700000.0
2007-06-28 01:32:00,1.0706,1.0706,1.0706,1.0706,1700000.0
2007-06-28 01:33:00,1.07024,1.07032,1.07024,1.07032,74100000.0
2007-06-28 01:34:00,1.07025,1.07026,1.07022,1.07026,83900001.0
2007-06-28 01:35:00,1.0701,1.07029,1.07009,1.07029,499599998.0
2007-06-28 01:36:00,1.07037,1.07039,1.07019,1.0703,959500002.0
2007-06-28 01:37:00,1.0706,1.0706,1.0705,1.0705,19600000.0
2007-06-28 01:38:00,1.0705,1.0705,1.0704,1.0704,40000000.0
2007-06-28 01:39:00,1.07045,1.07045,1.07045,1.07045,9600000.0
2007-06-28 01:40:00,1.07045,1.07045,1.07015,1.07015,178900001.0
2007-06-28 01:41:00,1.0702,1.0702,1.0702,1.0702,94100000.0
2007-06-28 01:42:00,1.0702,1.07045,1.0702,1.07045,83900000.0
2007-06-28 01:43:00,1.07045,1.07045,1.0703,1.0703,44800000.0
2007-06-28 01:44:00,1.07005,1.07005,1.06981,1.06994,63099998.0
2007-06-28 01:45:00,1.0703,1.0703,1.0702,1.0702,19000000.0
2007-06-28 01:46:00,1.0702,1.0702,1.07005,1.07005,75400000.0
2007-06-28 01:47:00,1.07005,1.07005,1.07005,1.07005,4800000.0
2007-06-28 01:48:00,1.07005,1.07005,1.06995,1.06995,69700000.0
2007-06-28 01:49:00,1.06995,1.07,1.06995,1.07,11200000.0
2007-06-28 01:50:00,1.07,1.07005,1.06995,1.07005,27900000.0
2007-06-28 01:51:00,1.07,1.07005,1.07,1.07005,19900000.0
2007-06-28 01:52:00,1.07005,1.07005,1.0699,1.07,163000000.0
2007-06-28 01:53:00,1.07,1.07,1.06995,1.06995,8000000.0
2007-06-28 01:54:00,1.07,1.07,1.0699,1.0699,51700001.0
2007-06-28 01:55:00,1.0699,1.06995,1.06985,1.06995,44000000.0
2007-06-28 01:56:00,1.06995,1.07,1.06995,1.07,33700000.0
2007-06-28 01:57:00,1.07005,1.0701,1.07,1.0701,72900000.0
2007-06-28 01:58:00,1.0701,1.0701,1.07005,1.07005,75200000.0
2007-06-28 01:59:00,1.0701,1.0701,1.0701,1.0701,19200000.0
2007-06-28 02:00:00,1.0701,1.0701,1.0701,1.0701,16800000.0
2007-06-28 02:01:00,1.0701,1.0701,1.0701,1.0701,4000000.0
2007-06-28 02:02:00,1.07005,1.07005,1.07,1.07,16500000.0
2007-06-28 02:03:00,1.07,1.07,1.07,1.07,16500000.0
2007-06-28 02:04:00,1.07,1.07,1.07,1.07,2800000.0
2007-06-28 02:05:00,1.06994,1.06994,1.06968,1.06972,84300000.0
2007-06-28 02:06:00,1.06965,1.06966,1.06949,1.06966,153200003.0
2007-06-28 02:07:00,1.07,1.07,1.07,1.07,5900000.0
2007-06-28 02:08:00,1.07,1.07,1.07,1.07,5200000.0
2007-06-28 02:09:00,1.06973,1.06973,1.06973,1.06973,98600003.0
2007-06-28 02:10:00,1.06973,1.06973,1.0697,1.06973,127500005.0
2007-06-28 02:11:00,1.07,1.07,1.07,1.07,38200000.0
2007-06-28 02:12:00,1.07,1.07,1.07,1.07,3500000.0
2007-06-28 02:13:00,1.07,1.07,1.07,1.07,2800000.0
2007-06-28 02:14:00,1.06963,1.06973,1.06963,1.06973,83600000.0
2007-06-28 02:15:00,1.06975,1.06975,1.06973,1.06975,92800000.0
2007-06-28 02:16:00,1.07,1.07,1.07,1.07,11200000.0
2007-06-28 02:17:00,1.06955,1.0697,1.06952,1.0696,122500003.0
2007-06-28 02:18:00,1.07,1.07,1.0698,1.0698,52200000.0
2007-06-28 02:19:00,1.06949,1.06959,1.06943,1.06943,192800000.0
2007-06-28 02:20:00,1.0698,1.0698,1.0698,1.0698,16600000.0
2007-06-28 02:21:00,1.0695,1.0695,1.0695,1.0695,479600008.0
2007-06-28 02:22:00,1.07,1.07,1.0699,1.0699,2800000.0
2007-06-28 02:23:00,1.07,1.07,1.07,1.07,400000.0
2007-06-28 02:24:00,1.06985,1.06985,1.06985,1.06985,9600000.0
2007-06-28 02:25:00,1.06962,1.06976,1.06955,1.06955,136999999.0
2007-06-28 02:26:00,1.06985,1.07,1.0698,1.07,97300000.0
2007-06-28 02:27:00,1.06961,1.06971,1.06961,1.06963,105599999.0
2007-06-28 02:28:00,1.07,1.07,1.0698,1.07,67200000.0
2007-06-28 02:29:00,1.06954,1.06975,1.06951,1.06951,132400006.0
2007-06-28 02:30:00,1.07,1.07,1.0698,1.0698,46799998.0
2007-06-28 02:31:00,1.0698,1.06985,1.0698,1.06985,91700000.0
2007-06-28 02:32:00,1.06955,1.06969,1.06941,1.06941,279199999.0
2007-06-28 02:33:00,1.06985,1.06985,1.06985,1.06985,20500000.0
2007-06-28 02:34:00,1.06985,1.06985,1.0698,1.06985,75900003.0
2007-06-28 02:35:00,1.06985,1.06995,1.06985,1.0699,83100000.0
2007-06-28 02:36:00,1.0699,1.0699,1.06965,1.0698,383400006.0
2007-06-28 02:37:00,1.0698,1.0698,1.06975,1.06975,151800000.0
2007-06-28 02:38:00,1.0698,1.0698,1.0698,1.0698,35100000.0
2007-06-28 02:39:00,1.06962,1.06967,1.0696,1.0696,20300000.0
2007-06-28 02:40:00,1.0696,1.06965,1.06955,1.06955,51200000.0
2007-06-28 02:41:00,1.0698,1.0698,1.0698,1.0698,14300000.0
2007-06-28 02:42:00,1.0698,1.0699,1.0698,1.0699,88900000.0
2007-06-28 02:43:00,1.0695,1.0697,1.0695,1.0697,1400000.0
2007-06-28 02:44:00,1.0699,1.0699,1.0699,1.0699,12800000.0
2007-06-28 02:45:00,1.0697,1.06973,1.06968,1.06968,68800000.0
2007-06-28 02:46:00,1.0699,1.0699,1.0697,1.0698,116700004.0
2007-06-28 02:47:00,1.0699,1.0699,1.0699,1.0699,63100000.0
2007-06-28 02:48:00,1.06948,1.06971,1.06948,1.0697,104500000.0
2007-06-28 02:49:00,1.06956,1.06964,1.06956,1.06964,62400000.0
2007-06-28 02:50:00,1.0699,1.0699,1.0699,1.0699,6400000.0
2007-06-28 02:51:00,1.0699,1.0699,1.0699,1.0699,150800003.0
2007-06-28 02:52:00,1.0699,1.0699,1.0698,1.0698,29100000.0
2007-06-28 02:53:00,1.0698,1.06985,1.0698,1.0698,22300000.0
2007-06-28 02:54:00,1.06985,1.06995,1.0698,1.06995,215000002.0
2007-06-28 02:55:00,1.0699,1.07025,1.06985,1.06985,986900001.0
2007-06-28 02:56:00,1.0699,1.0699,1.06985,1.0699,70100000.0
2007-06-28 02:57:00,1.0699,1.07,1.0699,1.07,157500000.0
2007-06-28 02:58:00,1.07,1.07,1.06995,1.06995,51900000.0
2007-06-28 02:59:00,1.06974,1.06988,1.06969,1.06974,91500000.0
2007-06-28 03:00:00,1.06978,1.06984,1.06975,1.06975,120300002.0
2007-06-28 03:01:00,1.07,1.07,1.07,1.07,8800000.0
2007-06-28 03:02:00,1.06959,1.06975,1.06959,1.06975,57800000.0
2007-06-28 03:03:00,1.06972,1.06984,1.06972,1.06979,81500000.0
2007-06-28 03:04:00,1.07,1.07,1.07,1.07,106100000.0
2007-06-28 03:05:00,1.07,1.07005,1.07,1.07005,13600000.0
2007-06-28 03:06:00,1.06986,1.06986,1.06971,1.06984,72899998.0
2007-06-28 03:07:00,1.07005,1.07005,1.07,1.07,5900000.0
2007-06-28 03:08:00,1.07,1.07005,1.06995,1.06995,64400000.0
2007-06-28 03:09:00,1.07,1.07005,1.07,1.07005,24000000.0
2007-06-28 03:10:00,1.07005,1.07005,1.07,1.07005,26600000.0
2007-06-28 03:11:00,1.06975,1.06985,1.06975,1.06985,53500000.0
2007-06-28 03:12:00,1.06978,1.06984,1.06966,1.06978,166400000.0
2007-06-28 03:13:00,1.07005,1.07005,1.07,1.07,12400000.0
2007-06-28 03:14:00,1.07,1.07,1.0699,1.0699,37400000.0
2007-06-28 03:15:00,1.06962,1.06965,1.06952,1.06954,89299999.0
2007-06-28 03:16:00,1.0697,1.0697,1.0697,1.0697,32599998.0
2007-06-28 03:17:00,1.06976,1.0698,1.06964,1.0698,150599994.0
2007-06-28 03:18:00,1.06982,1.06989,1.06955,1.06968,81199999.0
2007-06-28 03:19:00,1.0699,1.0699,1.0697,1.0697,254299996.0
2007-06-28 03:20:00,1.0697,1.0698,1.0697,1.06975,171000000.0
2007-06-28 03:21:00,1.06975,1.06975,1.06965,1.06965,64500001.0
2007-06-28 03:22:00,1.0697,1.06975,1.0697,1.06975,32600000.0
2007-06-28 03:23:00,1.0698,1.0698,1.0698,1.0698,116000000.0
2007-06-28 03:24:00,1.06932,1.0695,1.0692,1.0695,149199998.0
2007-06-28 03:25:00,1.06969,1.06969,1.06965,1.06965,68200001.0
2007-06-28 03:26:00,1.06953,1.06956,1.06943,1.06956,58200000.0
2007-06-28 03:27:00,1.06958,1.06964,1.06952,1.06962,89199999.0
2007-06-28 03:28:00,1.06955,1.06965,1.06955,1.0696,85999999.0
2007-06-28 03:29:00,1.06957,1.06965,1.06957,1.06963,39000000.0
2007-06-28 03:30:00,1.0696,1.0696,1.06957,1.06957,63500000.0
2007-06-28 03:31:00,1.0696,1.06965,1.06953,1.0696,108199999.0
2007-06-28 03:32:00,1.06955,1.06965,1.06955,1.06965,27000000.0
2007-06-28 03:33:00,1.06953,1.06959,1.06951,1.06953,205599995.0
2007-06-28 03:34:00,1.06952,1.06956,1.06952,1.06955,69699999.0
2007-06-28 03:35:00,1.06957,1.06968,1.06955,1.06955,39400000.0
2007-06-28 03:36:00,1.0698,1.0698,1.06965,1.06965,73600000.0
2007-06-28 03:37:00,1.0697,1.0697,1.0696,1.0696,184800000.0
2007-06-28 03:38:00,1.0696,1.0696,1.06955,1.0696,240500002.0
2007-06-28 03:39:00,1.0696,1.0696,1.0695,1.0696,334299997.0
2007-06-28 03:40:00,1.06922,1.06951,1.06919,1.06919,54299999.0
2007-06-28 03:41:00,1.06927,1.06937,1.06927,1.06932,103900000.0
2007-06-28 03:42:00,1.06903,1.0693,1.06903,1.0693,397500008.0
2007-06-28 03:43:00,1.0697,1.0697,1.0697,1.0697,400000.0
2007-06-28 03:44:00,1.0696,1.0697,1.0696,1.0697,90400000.0
2007-06-28 03:45:00,1.06955,1.06961,1.06952,1.06953,103100000.0
2007-06-28 03:46:00,1.06946,1.06953,1.06935,1.06953,43900000.0
2007-06-28 03:47:00,1.06951,1.06957,1.06948,1.06952,65800002.0
2007-06-28 03:48:00,1.06953,1.06958,1.0695,1.06953,43200000.0
2007-06-28 03:49:00,1.0697,1.0697,1.0697,1.0697,16800000.0
2007-06-28 03:50:00,1.0697,1.0697,1.0697,1.0697,16000000.0
2007-06-28 03:51:00,1.0697,1.0697,1.06955,1.06955,131300000.0
2007-06-28 03:52:00,1.06955,1.0697,1.06955,1.06955,309599996.0
2007-06-28 03:53:00,1.06907,1.06934,1.06907,1.06931,66399999.0
2007-06-28 03:54:00,1.06941,1.06941,1.06916,1.06938,94799999.0
2007-06-28 03:55:00,1.06919,1.06947,1.06919,1.06925,240300002.0
2007-06-28 03:56:00,1.06933,1.06941,1.06928,1.06939,29700000.0
2007-06-28 03:57:00,1.0696,1.0696,1.0696,1.0696,13900000.0
2007-06-28 03:58:00,1.0696,1.0696,1.06955,1.06955,54299999.0
2007-06-28 03:59:00,1.0697,1.06975,1.0696,1.06975,46900001.0
2007-06-28 04:00:00,1.06948,1.06954,1.06927,1.06943,115100000.0
2007-06-28 04:01:00,1.06945,1.06953,1.06945,1.06953,44800000.0
2007-06-28 04:02:00,1.0698,1.0698,1.0698,1.0698,62000000.0
2007-06-28 04:03:00,1.0698,1.0698,1.06975,1.06975,54000000.0
2007-06-28 04:04:00,1.0698,1.0698,1.0698,1.0698,33300000.0
2007-06-28 04:05:00,1.0695,1.06963,1.06946,1.06946,148200000.0
2007-06-28 04:06:00,1.0695,1.0695,1.06936,1.0695,74100000.0
2007-06-28 04:07:00,1.06975,1.06975,1.0696,1.0696,310300001.0
2007-06-28 04:08:00,1.0696,1.0696,1.0696,1.0696,36900000.0
2007-06-28 04:09:00,1.0696,1.0696,1.0696,1.0696,16299999.0
2007-06-28 04:10:00,1.06943,1.06943,1.06937,1.06943,25600000.0
2007-06-28 04:11:00,1.0696,1.0696,1.06955,1.06955,61900000.0
2007-06-28 04:12:00,1.0696,1.0696,1.0696,1.0696,52800000.0
2007-06-28 04:13:00,1.0696,1.0696,1.06955,1.06955,119300000.0
2007-06-28 04:14:00,1.06937,1.0694,1.06923,1.06923,2700000.0
2007-06-28 04:15:00,1.0696,1.0696,1.0696,1.0696,6500000.0
2007-06-28 04:16:00,1.0696,1.0696,1.06955,1.06955,25400000.0
2007-06-28 04:17:00,1.06955,1.06955,1.06955,1.06955,28800000.0
2007-06-28 04:18:00,1.06918,1.0692,1.06908,1.06919,61500000.0
2007-06-28 04:19:00,1.06922,1.06927,1.06914,1.06923,106100000.0
2007-06-28 04:20:00,1.0696,1.0696,1.0696,1.0696,20800000.0
2007-06-28 04:21:00,1.0696,1.0696,1.06955,1.0696,16000000.0
2007-06-28 04:22:00,1.06955,1.0696,1.06955,1.0696,26300000.0
2007-06-28 04:23:00,1.06955,1.06955,1.06955,1.06955,9600000.0
2007-06-28 04:24:00,1.06926,1.06934,1.0691,1.06919,59700000.0
2007-06-28 04:25:00,1.06925,1.06925,1.06925,1.06925,34300000.0
2007-06-28 04:26:00,1.06922,1.06925,1.06922,1.06925,13600000.0
2007-06-28 04:27:00,1.06925,1.06925,1.06925,1.06925,4000000.0
2007-06-28 04:28:00,1.06955,1.06955,1.0695,1.0695,42600000.0
2007-06-28 04:29:00,1.0693,1.06937,1.0693,1.06937,34700000.0
2007-06-28 04:30:00,1.06918,1.06925,1.06912,1.06925,47400000.0
2007-06-28 04:31:00,1.06955,1.06955,1.0695,1.06955,48299999.0
2007-06-28 04:32:00,1.06955,1.06955,1.06955,1.06955,6400000.0
2007-06-28 04:33:00,1.06955,1.06955,1.06955,1.06955,11200000.0
2007-06-28 04:34:00,1.06913,1.06917,1.06904,1.06913,156300002.0
2007-06-28 04:35:00,1.06915,1.06915,1.06915,1.06915,28000000.0
2007-06-28 04:36:00,1.06912,1.06912,1.06912,1.06912,4000000.0
2007-06-28 04:37:00,1.06955,1.06955,1.06945,1.06945,15000000.0
2007-06-28 04:38:00,1.06919,1.06924,1.06913,1.06918,29400000.0
2007-06-28 04:39:00,1.06955,1.06955,1.06955,1.06955,11900000.0
2007-06-28 04:40:00,1.06955,1.06955,1.06955,1.06955,6400000.0
2007-06-28 04:41:00,1.06914,1.06937,1.06914,1.06925,78700002.0
2007-06-28 04:42:00,1.06907,1.06922,1.06905,1.0692,248699999.0
2007-06-28 04:43:00,1.06955,1.0696,1.06955,1.0696,12000000.0
2007-06-28 04:44:00,1.0696,1.0696,1.06955,1.06955,18400000.0
2007-06-28 04:45:00,1.06955,1.06955,1.06955,1.06955,11200000.0
2007-06-28 04:46:00,1.06955,1.06955,1.06955,1.06955,12800000.0
2007-06-28 04:47:00,1.06955,1.06955,1.06955,1.06955,4800000.0
2007-06-28 04:48:00,1.06955,1.06955,1.06955,1.06955,4800000.0
2007-06-28 04:49:00,1.06925,1.06926,1.06896,1.06926,117200000.0
2007-06-28 04:50:00,1.06933,1.06942,1.06922,1.06927,318100000.0
2007-06-28 04:51:00,1.06925,1.06925,1.0692,1.06925,78100000.0
2007-06-28 04:52:00,1.0696,1.0696,1.0696,1.0696,24800000.0
2007-06-28 04:53:00,1.06912,1.06932,1.06912,1.06932,106100000.0
2007-06-28 04:54:00,1.06942,1.06942,1.06924,1.06932,173499999.0
2007-06-28 04:55:00,1.06943,1.06945,1.06937,1.06937,22400000.0
2007-06-28 04:56:00,1.06923,1.06929,1.06905,1.06929,54100001.0
2007-06-28 04:57:00,1.06925,1.06938,1.06923,1.06934,364100002.0
2007-06-28 04:58:00,1.06955,1.0696,1.06955,1.06955,41600000.0
2007-06-28 04:59:00,1.06934,1.06934,1.06917,1.0692,145800001.0
2007-06-28 05:00:00,1.0691,1.06931,1.06898,1.06918,945000012.0
2007-06-28 05:01:00,1.0696,1.0696,1.0696,1.0696,16800000.0
2007-06-28 05:02:00,1.0693,1.06947,1.06923,1.06934,710300000.0
2007-06-28 05:03:00,1.06935,1.0694,1.06932,1.0694,585100001.0
2007-06-28 05:04:00,1.06944,1.06957,1.06932,1.06942,1178099992.0
2007-06-28 05:05:00,1.0694,1.0694,1.0693,1.0693,457600004.0
2007-06-28 05:06:00,1.0696,1.0696,1.0696,1.0696,16800000.0
2007-06-28 05:07:00,1.06922,1.06937,1.06922,1.06931,630600002.0
2007-06-28 05:08:00,1.06937,1.06954,1.06937,1.06943,290600002.0
2007-06-28 05:09:00,1.06935,1.0694,1.06935,1.0694,107999999.0
2007-06-28 05:10:00,1.06964,1.06964,1.06943,1.06943,40800000.0
2007-06-28 05:11:00,1.06947,1.06985,1.06947,1.06985,66100001.0
2007-06-28 05:12:00,1.0696,1.0696,1.0696,1.0696,11200000.0
2007-06-28 05:13:00,1.0695,1.06957,1.06945,1.06957,123900000.0
2007-06-28 05:14:00,1.0696,1.0697,1.0696,1.0697,591800000.0
2007-06-28 05:15:00,1.0697,1.0697,1.06965,1.0697,45900000.0
2007-06-28 05:16:00,1.0697,1.0697,1.0697,1.0697,24700000.0
2007-06-28 05:17:00,1.0697,1.0697,1.0697,1.0697,14400000.0
2007-06-28 05:18:00,1.06926,1.06945,1.06918,1.06945,192900000.0
2007-06-28 05:19:00,1.0697,1.0697,1.0697,1.0697,6400000.0
2007-06-28 05:20:00,1.06941,1.06941,1.06914,1.06936,141200001.0
2007-06-28 05:21:00,1.0694,1.06945,1.06933,1.06945,306700004.0
2007-06-28 05:22:00,1.0697,1.0697,1.06965,1.06965,16600000.0
2007-06-28 05:23:00,1.06943,1.06954,1.06941,1.06943,118799997.0
2007-06-28 05:24:00,1.0697,1.0697,1.0697,1.0697,45200000.0
2007-06-28 05:25:00,1.0697,1.0697,1.0697,1.0697,44500000.0
2007-06-28 05:26:00,1.06941,1.06951,1.06934,1.06934,21199999.0
2007-06-28 05:27:00,1.0697,1.0697,1.0697,1.0697,8100000.0
2007-06-28 05:28:00,1.0697,1.0697,1.0697,1.0697,36800000.0
2007-06-28 05:29:00,1.0697,1.0697,1.0697,1.0697,2800000.0
2007-06-28 05:30:00,1.0697,1.0697,1.0697,1.0697,5100000.0
2007-06-28 05:31:00,1.0697,1.0697,1.0697,1.0697,2100000.0
2007-06-28 05:32:00,1.06937,1.06937,1.06923,1.06931,187700000.0
2007-06-28 05:33:00,1.0694,1.0694,1.06935,1.0694,211299998.0
2007-06-28 05:34:00,1.0694,1.06945,1.06935,1.0694,362099998.0
2007-06-28 05:35:00,1.0697,1.0697,1.0697,1.0697,2500000.0
2007-06-28 05:36:00,1.0697,1.0697,1.0697,1.0697,1000000.0
2007-06-28 05:37:00,1.0697,1.0697,1.0697,1.0697,600000.0
2007-06-28 05:38:00,1.0696,1.0696,1.06955,1.06955,17600000.0
2007-06-28 05:39:00,1.06925,1.0693,1.0692,1.06927,643799998.0
2007-06-28 05:40:00,1.06931,1.06942,1.06931,1.06933,268099999.0
2007-06-28 05:41:00,1.06935,1.06942,1.06928,1.06928,109400000.0
2007-06-28 05:42:00,1.06925,1.06925,1.0692,1.0692,37300000.0
2007-06-28 05:43:00,1.06922,1.06925,1.06922,1.06922,88900000.0
2007-06-28 05:44:00,1.06922,1.06935,1.0692,1.06922,1464200002.0
2007-06-28 05:45:00,1.06922,1.06935,1.06922,1.0693,1127399995.0
2007-06-28 05:46:00,1.06925,1.0693,1.06925,1.0693,92800000.0
2007-06-28 05:47:00,1.0693,1.0693,1.0693,1.0693,900000.0
2007-06-28 05:48:00,1.0693,1.06935,1.06925,1.06935,106799997.0
2007-06-28 05:49:00,1.06918,1.06945,1.06916,1.06945,773500002.0
2007-06-28 05:50:00,1.06947,1.06953,1.06933,1.06936,71900000.0
2007-06-28 05:51:00,1.06918,1.06943,1.06918,1.06924,151000002.0
2007-06-28 05:52:00,1.06939,1.0694,1.06925,1.06929,89900000.0
2007-06-28 05:53:00,1.06936,1.0694,1.06931,1.06933,463899999.0
2007-06-28 05:54:00,1.06927,1.0693,1.06917,1.0693,632400006.0
2007-06-28 05:55:00,1.06929,1.06932,1.06922,1.06931,110700000.0
2007-06-28 05:56:00,1.06932,1.06942,1.06929,1.06934,249999999.0
2007-06-28 05:57:00,1.06934,1.06947,1.06934,1.06934,179399999.0
2007-06-28 05:58:00,1.06921,1.06931,1.0692,1.06928,271399999.0
2007-06-28 05:59:00,1.06927,1.0693,1.06927,1.0693,292900001.0
2007-06-28 06:00:00,1.06955,1.06955,1.06955,1.06955,1600000.0
2007-06-28 06:01:00,1.06925,1.06927,1.06925,1.06927,246400002.0
2007-06-28 06:02:00,1.06955,1.06955,1.06955,1.06955,4800000.0
2007-06-28 06:03:00,1.06955,1.06955,1.06955,1.06955,4800000.0
2007-06-28 06:04:00,1.06955,1.06955,1.06955,1.06955,9600000.0
2007-06-28 06:05:00,1.06955,1.06955,1.06955,1.06955,4800000.0
2007-06-28 06:06:00,1.06934,1.06937,1.06928,1.06928,308199996.0
2007-06-28 06:07:00,1.06935,1.06937,1.06926,1.06927,781499997.0
2007-06-28 06:08:00,1.06955,1.06955,1.06955,1.06955,3200000.0
2007-06-28 06:09:00,1.0695,1.06955,1.0695,1.0695,60200000.0
2007-06-28 06:10:00,1.06955,1.06955,1.06955,1.06955,3200000.0
2007-06-28 06:11:00,1.06923,1.06936,1.06922,1.06933,218900000.0
2007-06-28 06:12:00,1.06935,1.06937,1.06926,1.0693,682299998.0
2007-06-28 06:13:00,1.0693,1.0693,1.06927,1.0693,291899992.0
2007-06-28 06:14:00,1.06947,1.06947,1.0693,1.0693,474000002.0
2007-06-28 06:15:00,1.06955,1.0697,1.06955,1.06955,150000000.0
2007-06-28 06:16:00,1.0696,1.0696,1.06955,1.06955,49200000.0
2007-06-28 06:17:00,1.0694,1.06945,1.06937,1.06945,451499994.0
2007-06-28 06:18:00,1.0696,1.0697,1.0696,1.0697,32700000.0
2007-06-28 06:19:00,1.0697,1.0697,1.06965,1.06965,8000000.0
2007-06-28 06:20:00,1.0697,1.0697,1.0697,1.0697,2400000.0
2007-06-28 06:21:00,1.0697,1.0697,1.0697,1.0697,4800000.0
2007-06-28 06:22:00,1.0697,1.0697,1.0697,1.0697,4800000.0
2007-06-28 06:23:00,1.0693,1.06933,1.0692,1.06933,676500004.0
2007-06-28 06:24:00,1.0697,1.0697,1.0697,1.0697,4800000.0
2007-06-28 06:25:00,1.0696,1.0697,1.0696,1.0697,16300000.0
2007-06-28 06:26:00,1.0696,1.0696,1.0696,1.0696,30200000.0
2007-06-28 06:27:00,1.0696,1.0696,1.06955,1.06955,70000001.0
2007-06-28 06:28:00,1.0696,1.0696,1.0696,1.0696,15100000.0
2007-06-28 06:29:00,1.0697,1.0697,1.0697,1.0697,27200000.0
2007-06-28 06:30:00,1.0697,1.0697,1.0696,1.0696,42300002.0
2007-06-28 06:31:00,1.06947,1.0695,1.06935,1.0695,561100006.0
2007-06-28 06:32:00,1.06959,1.06964,1.0695,1.0695,110000002.0
2007-06-28 06:33:00,1.06948,1.0695,1.06945,1.0695,477900002.0
2007-06-28 06:34:00,1.06958,1.06958,1.06949,1.06949,327500004.0
2007-06-28 06:35:00,1.06948,1.06953,1.06948,1.06953,83200000.0
2007-06-28 06:36:00,1.06953,1.06953,1.06945,1.06945,366800001.0
2007-06-28 06:37:00,1.06938,1.06952,1.06936,1.06952,236300000.0
2007-06-28 06:38:00,1.0695,1.0695,1.0695,1.0695,35900001.0
2007-06-28 06:39:00,1.06948,1.06953,1.06948,1.06953,175100003.0
2007-06-28 06:40:00,1.06948,1.06954,1.06945,1.06954,124700002.0
2007-06-28 06:41:00,1.0695,1.06953,1.0695,1.0695,73200001.0
2007-06-28 06:42:00,1.0695,1.06953,1.06948,1.0695,380700002.0
2007-06-28 06:43:00,1.0698,1.07,1.0698,1.0698,358899999.0
2007-06-28 06:44:00,1.0698,1.0699,1.0698,1.0699,7200000.0
2007-06-28 06:45:00,1.0698,1.0698,1.0697,1.0697,38300000.0
2007-06-28 06:46:00,1.06941,1.06953,1.06938,1.0695,46900000.0
2007-06-28 06:47:00,1.06948,1.06953,1.06945,1.0695,132399999.0
2007-06-28 06:48:00,1.06942,1.06953,1.06942,1.06946,165299998.0
2007-06-28 06:49:00,1.0698,1.0698,1.0698,1.0698,10400000.0
2007-06-28 06:50:00,1.0698,1.0698,1.06975,1.06975,14400000.0
2007-06-28 06:51:00,1.06975,1.06975,1.0697,1.0697,17600000.0
2007-06-28 06:52:00,1.0697,1.0697,1.0696,1.0696,55299999.0
2007-06-28 06:53:00,1.0696,1.0696,1.06955,1.06955,20400000.0
2007-06-28 06:54:00,1.06955,1.06955,1.06955,1.06955,600000.0
2007-06-28 06:55:00,1.06932,1.06935,1.0693,1.06932,96699999.0
2007-06-28 06:56:00,1.06955,1.06955,1.06955,1.06955,22400000.0
2007-06-28 06:57:00,1.06921,1.06931,1.06917,1.06931,553900004.0
2007-06-28 06:58:00,1.0696,1.0697,1.0696,1.0697,81500000.0
2007-06-28 06:59:00,1.0693,1.06959,1.0693,1.06931,1301499994.0
2007-06-28 07:00:00,1.0697,1.0697,1.0697,1.0697,28000000.0
2007-06-28 07:01:00,1.0697,1.0697,1.06965,1.0697,59200000.0
2007-06-28 07:02:00,1.0697,1.0697,1.06965,1.06965,180100000.0
2007-06-28 07:03:00,1.06965,1.06975,1.0696,1.06975,76600000.0
2007-06-28 07:04:00,1.06975,1.06985,1.0696,1.0696,121800000.0
2007-06-28 07:05:00,1.06933,1.06962,1.06933,1.06953,173899999.0
2007-06-28 07:06:00,1.0696,1.0698,1.0696,1.0698,286900004.0
2007-06-28 07:07:00,1.0698,1.07005,1.0698,1.06985,205600000.0
2007-06-28 07:08:00,1.0699,1.0699,1.06985,1.06985,183899997.0
2007-06-28 07:09:00,1.0699,1.0699,1.06985,1.06985,65600000.0
2007-06-28 07:10:00,1.06985,1.06985,1.06975,1.0698,96400000.0
2007-06-28 07:11:00,1.06985,1.06995,1.06975,1.0698,122400000.0
2007-06-28 07:12:00,1.0697,1.06981,1.06959,1.06981,259899997.0
2007-06-28 07:13:00,1.06968,1.06976,1.06965,1.06966,123599999.0
2007-06-28 07:14:00,1.06995,1.06995,1.0698,1.0698,74800000.0
2007-06-28 07:15:00,1.0698,1.06995,1.0698,1.06995,20400000.0
2007-06-28 07:16:00,1.06995,1.06995,1.0699,1.06995,12800000.0
2007-06-28 07:17:00,1.06969,1.06973,1.0696,1.0696,266200001.0
2007-06-28 07:18:00,1.07005,1.07005,1.06975,1.06975,488200006.0
2007-06-28 07:19:00,1.06958,1.06978,1.06955,1.06978,5600000.0
2007-06-28 07:20:00,1.06985,1.06985,1.06985,1.06985,8000000.0
2007-06-28 07:21:00,1.06954,1.06969,1.06949,1.0696,119500005.0
2007-06-28 07:22:00,1.06985,1.06995,1.0698,1.0699,402899995.0
2007-06-28 07:23:00,1.06959,1.06989,1.06959,1.0698,42200000.0
2007-06-28 07:24:00,1.0699,1.0699,1.06985,1.06985,150999998.0
2007-06-28 07:25:00,1.0699,1.0703,1.0699,1.0701,438300000.0
2007-06-28 07:26:00,1.07005,1.07005,1.0698,1.0698,99200000.0
2007-06-28 07:27:00,1.0698,1.0698,1.0698,1.0698,30800000.0
2007-06-28 07:28:00,1.0698,1.0699,1.0698,1.0699,232499998.0
2007-06-28 07:29:00,1.06985,1.06985,1.0698,1.0698,47500000.0
2007-06-28 07:30:00,1.0698,1.0699,1.0698,1.0698,133899999.0
2007-06-28 07:31:00,1.0698,1.0698,1.0696,1.0698,67600000.0
2007-06-28 07:32:00,1.06965,1.06965,1.06965,1.06965,9600000.0
2007-06-28 07:33:00,1.06923,1.06951,1.06923,1.0693,419199995.0
2007-06-28 07:34:00,1.06965,1.06965,1.06955,1.06955,36700000.0
2007-06-28 07:35:00,1.06933,1.06944,1.06925,1.06925,100100000.0
2007-06-28 07:36:00,1.0696,1.0696,1.06955,1.06955,3700000.0
2007-06-28 07:37:00,1.06929,1.06943,1.06922,1.06943,940399998.0
2007-06-28 07:38:00,1.06918,1.06937,1.06907,1.06921,1056500001.0
2007-06-28 07:39:00,1.06914,1.06927,1.06906,1.06906,760500006.0
2007-06-28 07:40:00,1.06912,1.06927,1.06897,1.0692,675500006.0
2007-06-28 07:41:00,1.06955,1.06955,1.06955,1.06955,7200000.0
2007-06-28 07:42:00,1.06917,1.06919,1.06879,1.06915,649000006.0
2007-06-28 07:43:00,1.06955,1.06955,1.0686,1.06885,329500002.0
2007-06-28 07:44:00,1.06885,1.06885,1.0686,1.0686,119000000.0
2007-06-28 07:45:00,1.0686,1.06865,1.06845,1.0685,226599999.0
2007-06-28 07:46:00,1.0685,1.06855,1.068,1.06805,239500000.0
2007-06-28 07:47:00,1.06805,1.0681,1.067,1.06775,1621099999.0
2007-06-28 07:48:00,1.0677,1.06775,1.0676,1.0676,477399997.0
2007-06-28 07:49:00,1.0676,1.06785,1.06755,1.0678,325699998.0
2007-06-28 07:50:00,1.06785,1.068,1.0677,1.06795,570600000.0
2007-06-28 07:51:00,1.06795,1.0681,1.06795,1.0681,96600001.0
2007-06-28 07:52:00,1.0681,1.0682,1.06805,1.06815,395000001.0
2007-06-28 07:53:00,1.06815,1.06815,1.06775,1.0679,421100006.0
2007-06-28 07:54:00,1.0679,1.0679,1.0678,1.06785,95000001.0
2007-06-28 07:55:00,1.06785,1.06795,1.06785,1.0679,89400000.0
2007-06-28 07:56:00,1.06785,1.06795,1.0678,1.0679,255300000.0
2007-06-28 07:57:00,1.0679,1.0679,1.06775,1.0678,226600000.0
2007-06-28 07:58:00,1.0678,1.0678,1.0677,1.06775,463100000.0
2007-06-28 07:59:00,1.0678,1.06805,1.06775,1.068,847800004.0
2007-06-28 08:00:00,1.068,1.068,1.068,1.068,16800000.0
2007-06-28 08:01:00,1.068,1.06815,1.06795,1.068,302799997.0
2007-06-28 08:02:00,1.068,1.0681,1.06795,1.0681,250099997.0
2007-06-28 08:03:00,1.0681,1.06815,1.06805,1.0681,382100001.0
2007-06-28 08:04:00,1.06805,1.0681,1.068,1.068,44000001.0
2007-06-28 08:05:00,1.068,1.068,1.06785,1.06795,255599999.0
2007-06-28 08:06:00,1.06795,1.06795,1.06785,1.06785,196600001.0
2007-06-28 08:07:00,1.06785,1.06785,1.06775,1.06775,168500000.0
2007-06-28 08:08:00,1.06775,1.0678,1.06765,1.06765,277800001.0
2007-06-28 08:09:00,1.06765,1.06765,1.06755,1.06755,36800000.0
2007-06-28 08:10:00,1.06755,1.06755,1.0667,1.0667,947200002.0
2007-06-28 08:11:00,1.0667,1.0668,1.06645,1.0668,649400002.0
2007-06-28 08:12:00,1.06675,1.0669,1.06665,1.0668,633200000.0
2007-06-28 08:13:00,1.06675,1.0668,1.06665,1.06675,214400001.0
2007-06-28 08:14:00,1.06675,1.0669,1.0667,1.0669,206600000.0
2007-06-28 08:15:00,1.0669,1.0669,1.0667,1.0667,116800001.0
2007-06-28 08:16:00,1.0667,1.0667,1.0665,1.06655,663600000.0
2007-06-28 08:17:00,1.0665,1.0665,1.06635,1.0664,330800000.0
2007-06-28 08:18:00,1.0664,1.0664,1.0661,1.0661,572300001.0
2007-06-28 08:19:00,1.0661,1.0662,1.066,1.066,909100007.0
2007-06-28 08:20:00,1.066,1.06615,1.0659,1.06595,568199999.0
2007-06-28 08:21:00,1.06595,1.0666,1.06575,1.0666,863800002.0
2007-06-28 08:22:00,1.0665,1.0668,1.06645,1.0665,515300004.0
2007-06-28 08:23:00,1.06655,1.06655,1.0654,1.06565,1553300008.0
2007-06-28 08:24:00,1.06565,1.0658,1.0654,1.0656,483200000.0
2007-06-28 08:25:00,1.0656,1.06595,1.0655,1.06575,1218100001.0
2007-06-28 08:26:00,1.06575,1.0665,1.06575,1.0665,875700003.0
2007-06-28 08:27:00,1.06645,1.0665,1.066,1.06635,570199996.0
2007-06-28 08:28:00,1.06635,1.06655,1.0663,1.06655,450300000.0
2007-06-28 08:29:00,1.0665,1.0666,1.0663,1.0663,684899999.0
2007-06-28 08:30:00,1.0663,1.06645,1.0663,1.06645,326399999.0
2007-06-28 08:31:00,1.06645,1.06645,1.0663,1.06635,586000003.0
2007-06-28 08:32:00,1.06635,1.06645,1.0663,1.0663,302999998.0
2007-06-28 08:33:00,1.06635,1.06635,1.06625,1.06635,125900001.0
2007-06-28 08:34:00,1.0663,1.06645,1.0658,1.0658,1188399998.0
2007-06-28 08:35:00,1.0658,1.066,1.0658,1.0659,263700000.0
2007-06-28 08:36:00,1.0659,1.0661,1.06585,1.0661,431500008.0
2007-06-28 08:37:00,1.06615,1.06635,1.0661,1.0663,199500001.0
2007-06-28 08:38:00,1.0663,1.06635,1.06615,1.0662,322399998.0
2007-06-28 08:39:00,1.0663,1.0663,1.06625,1.06625,40599999.0
2007-06-28 08:40:00,1.06625,1.0664,1.06615,1.0664,405999999.0
2007-06-28 08:41:00,1.0664,1.0665,1.06625,1.0664,484500005.0
2007-06-28 08:42:00,1.06635,1.0666,1.0662,1.0666,763399999.0
2007-06-28 08:43:00,1.0666,1.0667,1.0664,1.0667,1297900005.0
2007-06-28 08:44:00,1.0668,1.067,1.06675,1.0669,876000003.0
2007-06-28 08:45:00,1.06695,1.06695,1.06615,1.06615,775599994.0
2007-06-28 08:46:00,1.0662,1.0666,1.0661,1.0666,641500004.0
2007-06-28 08:47:00,1.0666,1.0666,1.0665,1.0665,99500004.0
2007-06-28 08:48:00,1.0665,1.0665,1.06615,1.06625,843400001.0
2007-06-28 08:49:00,1.06625,1.0665,1.06625,1.0665,242200000.0
2007-06-28 08:50:00,1.0665,1.0666,1.06645,1.0665,127199999.0
2007-06-28 08:51:00,1.0665,1.0666,1.0664,1.0666,176099997.0
2007-06-28 08:52:00,1.0666,1.0669,1.0666,1.0669,155400000.0
2007-06-28 08:53:00,1.06695,1.06695,1.0669,1.0669,44000000.0
2007-06-28 08:54:00,1.0669,1.0669,1.0666,1.0666,219900000.0
2007-06-28 08:55:00,1.0666,1.0667,1.06655,1.0666,183500004.0
2007-06-28 08:56:00,1.0666,1.0667,1.06655,1.0667,82300000.0
2007-06-28 08:57:00,1.06622,1.06664,1.06622,1.06641,647699994.0
2007-06-28 08:58:00,1.0667,1.0667,1.06665,1.06665,16800000.0
2007-06-28 08:59:00,1.06665,1.06675,1.06665,1.0667,59000000.0
2007-06-28 09:00:00,1.06675,1.06675,1.06675,1.06675,800000.0
2007-06-28 09:01:00,1.06675,1.06675,1.06675,1.06675,4200000.0
2007-06-28 09:02:00,1.06675,1.06675,1.0665,1.0666,132900000.0
2007-06-28 09:03:00,1.0666,1.0666,1.0666,1.0666,76600000.0
2007-06-28 09:04:00,1.0666,1.0667,1.0666,1.0667,232700000.0
2007-06-28 09:05:00,1.0667,1.0667,1.06655,1.0667,383699999.0
2007-06-28 09:06:00,1.0667,1.0668,1.0667,1.0668,289700000.0
2007-06-28 09:07:00,1.0668,1.0668,1.06675,1.06675,275300000.0
2007-06-28 09:08:00,1.0668,1.0669,1.0668,1.0668,307100000.0
2007-06-28 09:09:00,1.06675,1.0669,1.06675,1.0669,288000004.0
2007-06-28 09:10:00,1.0669,1.0669,1.0669,1.0669,99300003.0
2007-06-28 09:11:00,1.067,1.067,1.067,1.067,27800000.0
2007-06-28 09:12:00,1.067,1.067,1.067,1.067,311900004.0
2007-06-28 09:13:00,1.067,1.067,1.0665,1.0669,777200002.0
2007-06-28 09:14:00,1.0668,1.0668,1.06665,1.0667,364800002.0
2007-06-28 09:15:00,1.0667,1.0667,1.0663,1.0664,1233399994.0
2007-06-28 09:16:00,1.0664,1.0664,1.06615,1.0663,302100000.0
2007-06-28 09:17:00,1.06625,1.0666,1.06625,1.06655,1016900008.0
2007-06-28 09:18:00,1.0666,1.0666,1.0666,1.0666,16400000.0
2007-06-28 09:19:00,1.0666,1.0666,1.0665,1.0666,77200000.0
2007-06-28 09:20:00,1.0666,1.0666,1.06655,1.06655,120699996.0
2007-06-28 09:21:00,1.0666,1.0667,1.0666,1.0666,33700000.0
2007-06-28 09:22:00,1.0666,1.0666,1.0665,1.0665,3700000.0
2007-06-28 09:23:00,1.0665,1.0668,1.0665,1.06655,806999992.0
2007-06-28 09:24:00,1.0666,1.0667,1.0664,1.06665,1242000001.0
2007-06-28 09:25:00,1.0667,1.0668,1.06655,1.0668,1654099998.0
2007-06-28 09:26:00,1.0668,1.0668,1.06665,1.06665,362899998.0
2007-06-28 09:27:00,1.0667,1.0668,1.0667,1.0668,106699999.0
2007-06-28 09:28:00,1.0667,1.0667,1.0656,1.06575,1373500004.0
2007-06-28 09:29:00,1.06575,1.0661,1.06515,1.0652,982799999.0
2007-06-28 09:30:00,1.06525,1.06555,1.0652,1.0654,1811900004.0
2007-06-28 09:31:00,1.0654,1.0657,1.0652,1.0657,2131600023.0
2007-06-28 09:32:00,1.0656,1.0658,1.0654,1.0654,1096300005.0
2007-06-28 09:33:00,1.0654,1.0657,1.0653,1.06565,664899998.0
2007-06-28 09:34:00,1.06565,1.0658,1.06545,1.0655,788799999.0
2007-06-28 09:35:00,1.0656,1.0656,1.0651,1.06515,1279599992.0
2007-06-28 09:36:00,1.0652,1.0653,1.06515,1.06515,520399998.0
2007-06-28 09:37:00,1.06515,1.0654,1.0651,1.0653,641599996.0
2007-06-28 09:38:00,1.0653,1.0653,1.0651,1.0653,340100002.0
2007-06-28 09:39:00,1.0653,1.066,1.0653,1.066,780900002.0
2007-06-28 09:40:00,1.066,1.0662,1.0656,1.06575,580500003.0
2007-06-28 09:41:00,1.0658,1.0663,1.0658,1.06615,688799997.0
2007-06-28 09:42:00,1.0662,1.06625,1.066,1.06625,246500003.0
2007-06-28 09:43:00,1.06625,1.0668,1.06625,1.06645,455600001.0
2007-06-28 09:44:00,1.06645,1.06645,1.0659,1.06605,1808400004.0
2007-06-28 09:45:00,1.0661,1.0662,1.06605,1.0661,295999998.0
2007-06-28 09:46:00,1.06615,1.0662,1.0661,1.0662,226900006.0
2007-06-28 09:47:00,1.0662,1.0662,1.0654,1.06545,410299999.0
2007-06-28 09:48:00,1.0654,1.0656,1.06525,1.0653,638200007.0
2007-06-28 09:49:00,1.0653,1.0654,1.06515,1.0653,645600004.0
2007-06-28 09:50:00,1.0653,1.0658,1.0653,1.0658,307399999.0
2007-06-28 09:51:00,1.0658,1.0659,1.0656,1.0657,249800003.0
2007-06-28 09:52:00,1.0656,1.0658,1.0656,1.0657,193299999.0
2007-06-28 09:53:00,1.0657,1.0658,1.0657,1.0658,147099998.0
2007-06-28 09:54:00,1.0658,1.0659,1.0657,1.0659,229600003.0
2007-06-28 09:55:00,1.0659,1.0659,1.0657,1.0657,225000003.0
2007-06-28 09:56:00,1.0657,1.0659,1.0657,1.0658,379099998.0
2007-06-28 09:57:00,1.0658,1.0658,1.0656,1.0656,200300001.0
2007-06-28 09:58:00,1.0656,1.0658,1.0656,1.0658,102899999.0
2007-06-28 09:59:00,1.0658,1.0658,1.0657,1.0658,311699995.0
2007-06-28 10:00:00,1.0658,1.0658,1.06575,1.06575,337699999.0
2007-06-28 10:01:00,1.0658,1.06595,1.0657,1.0658,316300000.0
2007-06-28 10:02:00,1.0658,1.06585,1.0658,1.0658,436399998.0
2007-06-28 10:03:00,1.0658,1.06585,1.0658,1.06585,132600005.0
2007-06-28 10:04:00,1.06585,1.06585,1.0657,1.0657,62899998.0
2007-06-28 10:05:00,1.06575,1.06585,1.0656,1.0657,343799999.0
2007-06-28 10:06:00,1.0657,1.0658,1.06555,1.06555,184000001.0
2007-06-28 10:07:00,1.0656,1.0656,1.0655,1.06555,356100003.0
2007-06-28 10:08:00,1.0656,1.0656,1.06555,1.06555,62800000.0
2007-06-28 10:09:00,1.0656,1.06565,1.0655,1.06565,634699993.0
2007-06-28 10:10:00,1.0656,1.0658,1.06555,1.0657,248000001.0
2007-06-28 10:11:00,1.0657,1.0658,1.06565,1.0657,422099998.0
2007-06-28 10:12:00,1.0657,1.0658,1.0657,1.0658,153099999.0
2007-06-28 10:13:00,1.0658,1.0658,1.0658,1.0658,194400000.0
2007-06-28 10:14:00,1.0658,1.0658,1.06565,1.06575,421500001.0
2007-06-28 10:15:00,1.06575,1.06575,1.06525,1.0653,877700009.0
2007-06-28 10:16:00,1.0653,1.0654,1.06505,1.06505,1422699997.0
2007-06-28 10:17:00,1.0652,1.0652,1.0651,1.0652,396399999.0
2007-06-28 10:18:00,1.0652,1.0654,1.0652,1.0653,268500002.0
2007-06-28 10:19:00,1.0653,1.0653,1.0653,1.0653,151900002.0
2007-06-28 10:20:00,1.0653,1.06545,1.06515,1.06525,673200007.0
2007-06-28 10:21:00,1.06525,1.06545,1.06515,1.0653,509200002.0
2007-06-28 10:22:00,1.0653,1.06535,1.06515,1.0653,551899993.0
2007-06-28 10:23:00,1.0653,1.0653,1.0652,1.06525,503500001.0
2007-06-28 10:24:00,1.0653,1.0653,1.06515,1.0652,112599999.0
2007-06-28 10:25:00,1.06515,1.0652,1.06515,1.0652,485799999.0
2007-06-28 10:26:00,1.0652,1.0658,1.06505,1.0657,1088300001.0
2007-06-28 10:27:00,1.0657,1.06575,1.065,1.065,940400005.0
2007-06-28 10:28:00,1.0649,1.0656,1.0649,1.0654,1264000001.0
2007-06-28 10:29:00,1.0655,1.0655,1.0652,1.06525,1264000001.0
2007-06-28 10:30:00,1.0653,1.06535,1.06495,1.065,1267900003.0
2007-06-28 10:31:00,1.065,1.0651,1.0648,1.0649,1425499990.0
2007-06-28 10:32:00,1.0646,1.0647,1.0639,1.064,837999992.0
2007-06-28 10:33:00,1.0641,1.0645,1.0641,1.0642,837999992.0
2007-06-28 10:34:00,1.0642,1.0645,1.0642,1.0644,358399998.0
2007-06-28 10:35:00,1.06435,1.0646,1.06415,1.0643,1121299991.0
2007-06-28 10:36:00,1.0642,1.0645,1.0641,1.0645,1120599999.0
2007-06-28 10:37:00,1.0646,1.0646,1.0643,1.0645,1120599999.0
2007-06-28 10:38:00,1.0645,1.06455,1.0643,1.0643,1927299981.0
2007-06-28 10:39:00,1.0643,1.06445,1.0643,1.0644,802799995.0
2007-06-28 10:40:00,1.0644,1.0646,1.0643,1.06445,374300002.0
2007-06-28 10:41:00,1.0645,1.06465,1.06445,1.06445,375300002.0
2007-06-28 10:42:00,1.06445,1.06465,1.0644,1.06445,577700001.0
2007-06-28 10:43:00,1.0645,1.0645,1.06415,1.0643,527600001.0
2007-06-28 10:44:00,1.0643,1.06435,1.0642,1.0643,550400000.0
2007-06-28 10:45:00,1.0643,1.06455,1.0643,1.06435,210599997.0
2007-06-28 10:46:00,1.0644,1.06485,1.0644,1.0648,716850008.0
2007-06-28 10:47:00,1.0648,1.06535,1.0647,1.06525,1299299992.0
2007-06-28 10:48:00,1.06525,1.06525,1.0647,1.06475,963300009.0
2007-06-28 10:49:00,1.0648,1.0648,1.0647,1.0648,194900002.0
2007-06-28 10:50:00,1.0648,1.0648,1.0647,1.0648,50400000.0
2007-06-28 10:51:00,1.0648,1.0648,1.06465,1.06475,452699999.0
2007-06-28 10:52:00,1.0648,1.06485,1.0647,1.0647,142100000.0
2007-06-28 10:53:00,1.0647,1.0647,1.0647,1.0647,78400000.0
2007-06-28 10:54:00,1.0647,1.0647,1.0647,1.0647,6400000.0
2007-06-28 10:55:00,1.0647,1.0647,1.0647,1.0647,25600000.0
2007-06-28 10:56:00,1.0647,1.0647,1.0642,1.06425,984600004.0
2007-06-28 10:57:00,1.0643,1.0645,1.06425,1.0645,34500000.0
2007-06-28 10:58:00,1.0645,1.06465,1.0644,1.0645,218700000.0
2007-06-28 10:59:00,1.0645,1.0646,1.0644,1.0646,380399994.0
2007-06-28 11:00:00,1.0646,1.0647,1.0646,1.0647,127699999.0
2007-06-28 11:01:00,1.0646,1.0649,1.0646,1.0649,455199997.0
2007-06-28 11:02:00,1.0648,1.0649,1.0646,1.0647,436799996.0
2007-06-28 11:03:00,1.0647,1.065,1.0647,1.06475,543300000.0
2007-06-28 11:04:00,1.06475,1.06495,1.06475,1.06495,221000000.0
2007-06-28 11:05:00,1.06495,1.06495,1.0649,1.0649,263199997.0
2007-06-28 11:06:00,1.0649,1.0649,1.0647,1.0648,393699995.0
2007-06-28 11:07:00,1.0648,1.06505,1.0648,1.065,691299998.0
2007-06-28 11:08:00,1.065,1.0653,1.0649,1.065,1092299998.0
2007-06-28 11:09:00,1.065,1.06505,1.0649,1.06495,420000003.0
2007-06-28 11:10:00,1.06495,1.06505,1.0649,1.0649,572899999.0
2007-06-28 11:11:00,1.0649,1.0649,1.06475,1.0648,212500001.0
2007-06-28 11:12:00,1.0648,1.0648,1.06465,1.06475,115300000.0
2007-06-28 11:13:00,1.0647,1.0647,1.06465,1.06465,33600000.0
2007-06-28 11:14:00,1.06465,1.06465,1.06425,1.0645,1232300001.0
2007-06-28 11:15:00,1.0645,1.06465,1.0644,1.06465,628100003.0
2007-06-28 11:16:00,1.0647,1.0647,1.06455,1.06455,54400000.0
2007-06-28 11:17:00,1.0646,1.0646,1.0645,1.06455,194400001.0
2007-06-28 11:18:00,1.0646,1.0646,1.06455,1.06455,123600000.0
2007-06-28 11:19:00,1.0646,1.0649,1.0646,1.0649,307800002.0
2007-06-28 11:20:00,1.06485,1.0651,1.06485,1.065,557200002.0
2007-06-28 11:21:00,1.065,1.065,1.0648,1.06485,275699999.0
2007-06-28 11:22:00,1.0648,1.0648,1.06475,1.0648,103200001.0
2007-06-28 11:23:00,1.0648,1.0649,1.0647,1.06475,356100000.0
2007-06-28 11:24:00,1.0648,1.0648,1.0646,1.0648,328000000.0
2007-06-28 11:25:00,1.06485,1.06485,1.0648,1.0648,63400000.0
2007-06-28 11:26:00,1.0648,1.0648,1.06475,1.06475,91700000.0
2007-06-28 11:27:00,1.0648,1.0649,1.06475,1.0649,54300000.0
2007-06-28 11:28:00,1.065,1.065,1.065,1.065,36800000.0
2007-06-28 11:29:00,1.065,1.0651,1.065,1.0651,62700000.0
2007-06-28 11:30:00,1.065,1.065,1.06495,1.06495,365000000.0
2007-06-28 11:31:00,1.0651,1.0651,1.065,1.0651,82399999.0
2007-06-28 11:32:00,1.06505,1.06505,1.06505,1.06505,8000000.0
2007-06-28 11:33:00,1.065,1.0651,1.0649,1.0649,725699992.0
2007-06-28 11:34:00,1.0649,1.0649,1.0648,1.0648,146100000.0
2007-06-28 11:35:00,1.0648,1.0648,1.0648,1.0648,21600000.0
2007-06-28 11:36:00,1.06452,1.06489,1.06431,1.06458,1942399995.0
2007-06-28 11:37:00,1.0649,1.06495,1.0649,1.06495,15200000.0
2007-06-28 11:38:00,1.06495,1.065,1.0648,1.065,452099997.0
2007-06-28 11:39:00,1.065,1.0651,1.065,1.06505,153900002.0
2007-06-28 11:40:00,1.06505,1.06505,1.06495,1.065,282200000.0
2007-06-28 11:41:00,1.065,1.06515,1.065,1.0651,349499999.0
2007-06-28 11:42:00,1.06515,1.06515,1.06485,1.06485,290700000.0
2007-06-28 11:43:00,1.06485,1.065,1.06485,1.06485,243100000.0
2007-06-28 11:44:00,1.0649,1.0649,1.06435,1.0645,424599998.0
2007-06-28 11:45:00,1.0645,1.0647,1.0645,1.0646,302900002.0
2007-06-28 11:46:00,1.06465,1.0647,1.06465,1.0647,103000000.0
2007-06-28 11:47:00,1.0647,1.0648,1.0647,1.0648,257600000.0
2007-06-28 11:48:00,1.0648,1.0648,1.0648,1.0648,4000000.0
2007-06-28 11:49:00,1.06448,1.0648,1.06423,1.06423,1401400006.0
2007-06-28 11:50:00,1.0648,1.0648,1.06475,1.0648,17600000.0
2007-06-28 11:51:00,1.0648,1.0648,1.0648,1.0648,32000000.0
2007-06-28 11:52:00,1.0648,1.065,1.06475,1.0648,365799999.0
2007-06-28 11:53:00,1.06485,1.06495,1.0647,1.0648,418800004.0
2007-06-28 11:54:00,1.0648,1.06485,1.0648,1.06485,71199998.0
2007-06-28 11:55:00,1.065,1.065,1.0649,1.0649,552900001.0
2007-06-28 11:56:00,1.0649,1.065,1.0649,1.0649,655199996.0
2007-06-28 11:57:00,1.0649,1.06495,1.0649,1.0649,558500006.0
2007-06-28 11:58:00,1.0649,1.065,1.0649,1.065,312000002.0
2007-06-28 12:00:00,1.065,1.065,1.06475,1.06475,425299999.0
2007-06-28 12:01:00,1.06475,1.0648,1.0647,1.0647,573000003.0
2007-06-28 12:02:00,1.0648,1.0648,1.0646,1.0647,374999998.0
2007-06-28 12:03:00,1.0647,1.06475,1.0645,1.0646,828000006.0
2007-06-28 12:04:00,1.0646,1.0647,1.06445,1.06465,428699999.0
2007-06-28 12:05:00,1.0647,1.0647,1.0647,1.0647,18299999.0
2007-06-28 12:06:00,1.0648,1.0648,1.0648,1.0648,4500000.0
2007-06-28 12:07:00,1.0648,1.0649,1.0648,1.0649,236299999.0
2007-06-28 12:08:00,1.0649,1.065,1.0649,1.065,183700002.0
2007-06-28 12:09:00,1.065,1.065,1.0647,1.0649,412000000.0
2007-06-28 12:10:00,1.0649,1.0649,1.06485,1.0649,312799996.0
2007-06-28 12:11:00,1.0649,1.06495,1.0649,1.0649,79599998.0
2007-06-28 12:12:00,1.06485,1.0651,1.06485,1.0651,1164100027.0
2007-06-28 12:13:00,1.0651,1.0651,1.0649,1.065,649599997.0
2007-06-28 12:14:00,1.065,1.065,1.06495,1.065,85800000.0
2007-06-28 12:15:00,1.065,1.06505,1.06495,1.065,219299999.0
2007-06-28 12:16:00,1.0651,1.06515,1.065,1.0651,334600000.0
2007-06-28 12:17:00,1.0651,1.0654,1.06495,1.0654,581900001.0
2007-06-28 12:18:00,1.0654,1.0655,1.0654,1.0655,48000000.0
2007-06-28 12:19:00,1.06545,1.0656,1.0653,1.0656,375700000.0
2007-06-28 12:20:00,1.0656,1.0656,1.0654,1.0655,192300001.0
2007-06-28 12:21:00,1.0655,1.0655,1.0654,1.0654,294399994.0
2007-06-28 12:22:00,1.0654,1.06545,1.0651,1.06515,969199995.0
2007-06-28 12:23:00,1.0652,1.06535,1.06515,1.0653,1133999998.0
2007-06-28 12:24:00,1.0653,1.0653,1.0652,1.0652,382200002.0
2007-06-28 12:25:00,1.0652,1.0652,1.0651,1.0651,387800007.0
2007-06-28 12:26:00,1.0651,1.06515,1.0651,1.06515,250199994.0
2007-06-28 12:27:00,1.0651,1.0652,1.06505,1.06515,173799999.0
2007-06-28 12:28:00,1.0652,1.0652,1.06505,1.0651,124200000.0
2007-06-28 12:29:00,1.0651,1.0651,1.06505,1.06505,65600000.0
2007-06-28 12:30:00,1.06505,1.0651,1.06505,1.0651,15600000.0
2007-06-28 12:31:00,1.0651,1.0651,1.06505,1.0651,20800000.0
2007-06-28 12:32:00,1.0651,1.0651,1.06505,1.0651,18400000.0
2007-06-28 12:33:00,1.06462,1.06486,1.06462,1.06486,1458300001.0
2007-06-28 12:34:00,1.0651,1.0652,1.0651,1.0652,134000000.0
2007-06-28 12:35:00,1.0652,1.0652,1.0652,1.0652,141400000.0
2007-06-28 12:36:00,1.06485,1.0651,1.06449,1.0649,1091100011.0
2007-06-28 12:37:00,1.0652,1.0656,1.06515,1.0656,784000004.0
2007-06-28 12:38:00,1.0656,1.0656,1.0654,1.0654,348800003.0
2007-06-28 12:39:00,1.0654,1.06565,1.0654,1.0656,454799999.0
2007-06-28 12:40:00,1.0656,1.0658,1.06555,1.0657,359200001.0
2007-06-28 12:41:00,1.0657,1.06595,1.0657,1.0658,313799999.0
2007-06-28 12:42:00,1.0658,1.0658,1.0657,1.06575,109300000.0
2007-06-28 12:43:00,1.06575,1.06575,1.06575,1.06575,40800000.0
2007-06-28 12:44:00,1.06575,1.06585,1.0657,1.0657,144799999.0
2007-06-28 12:45:00,1.0657,1.06575,1.0657,1.06575,269999999.0
2007-06-28 12:46:00,1.0658,1.0658,1.0657,1.06575,62300000.0
2007-06-28 12:47:00,1.0658,1.0658,1.0657,1.0658,373299998.0
2007-06-28 12:48:00,1.0658,1.06605,1.0657,1.066,519700004.0
2007-06-28 12:49:00,1.066,1.0661,1.06585,1.0659,269600003.0
2007-06-28 12:50:00,1.06595,1.066,1.06585,1.0659,552699997.0
2007-06-28 12:51:00,1.06595,1.06605,1.0659,1.066,491700001.0
2007-06-28 12:52:00,1.066,1.066,1.0659,1.0659,284800000.0
2007-06-28 12:53:00,1.0659,1.066,1.0658,1.066,288000002.0
2007-06-28 12:54:00,1.066,1.0661,1.06595,1.066,158900000.0
2007-06-28 12:55:00,1.06595,1.066,1.0658,1.0659,348499996.0
2007-06-28 12:56:00,1.0659,1.0659,1.06575,1.06575,571200003.0
2007-06-28 12:57:00,1.0658,1.0658,1.06575,1.06575,89800000.0
2007-06-28 12:58:00,1.06575,1.06575,1.06545,1.06555,378899998.0
2007-06-28 12:59:00,1.06555,1.06575,1.06545,1.06575,578899999.0
2007-06-28 13:00:00,1.06575,1.06575,1.0656,1.06565,612600001.0
2007-06-28 13:01:00,1.06565,1.06565,1.06535,1.06555,544100002.0
2007-06-28 13:02:00,1.06555,1.0656,1.0654,1.0655,304900002.0
2007-06-28 13:03:00,1.0655,1.0656,1.0653,1.06535,358799998.0
2007-06-28 13:04:00,1.06535,1.0654,1.06535,1.0654,143400005.0
2007-06-28 13:05:00,1.0654,1.0656,1.06535,1.0656,136800000.0
2007-06-28 13:06:00,1.0656,1.06565,1.06555,1.06555,193799997.0
2007-06-28 13:07:00,1.0656,1.0656,1.0656,1.0656,19200000.0
2007-06-28 13:08:00,1.0656,1.0656,1.06555,1.06555,47200000.0
2007-06-28 13:09:00,1.0655,1.06555,1.0654,1.06555,337400000.0
2007-06-28 13:10:00,1.06555,1.06585,1.06555,1.0658,572699995.0
2007-06-28 13:11:00,1.0658,1.0658,1.06575,1.06575,77000000.0
2007-06-28 13:12:00,1.0658,1.0661,1.06575,1.0661,1196299986.0
2007-06-28 13:13:00,1.0661,1.0661,1.066,1.06605,562899990.0
2007-06-28 13:14:00,1.0661,1.0661,1.06595,1.066,996799998.0
2007-06-28 13:15:00,1.066,1.0661,1.06595,1.066,670199991.0
2007-06-28 13:16:00,1.066,1.0664,1.066,1.0664,538000004.0
2007-06-28 13:17:00,1.0664,1.0666,1.0663,1.0665,817699996.0
2007-06-28 13:18:00,1.0665,1.0666,1.06505,1.0652,1734500006.0
2007-06-28 13:19:00,1.06515,1.06515,1.064,1.064,1096000003.0
2007-06-28 13:20:00,1.0642,1.0642,1.0627,1.0632,2076700015.0
2007-06-28 13:21:00,1.0631,1.0637,1.0629,1.0636,2076700015.0
2007-06-28 13:22:00,1.0633,1.0635,1.06305,1.06325,2076700015.0
2007-06-28 13:23:00,1.06325,1.06355,1.06325,1.0633,1560600003.0
2007-06-28 13:24:00,1.06315,1.06335,1.063,1.0631,1113000008.0
2007-06-28 13:25:00,1.0631,1.0637,1.06305,1.0636,938800009.0
2007-06-28 13:26:00,1.0636,1.0637,1.0634,1.0637,572700001.0
2007-06-28 13:27:00,1.0637,1.0639,1.06365,1.0637,483999997.0
2007-06-28 13:28:00,1.0638,1.0642,1.06365,1.0638,800100000.0
2007-06-28 13:29:00,1.0638,1.0639,1.06335,1.06365,1273700000.0
2007-06-28 13:30:00,1.06365,1.06395,1.0636,1.0639,999900000.0
2007-06-28 13:31:00,1.0639,1.06395,1.06345,1.0636,1193699996.0
2007-06-28 13:32:00,1.06355,1.0637,1.06355,1.06365,527800001.0
2007-06-28 13:33:00,1.0636,1.06365,1.0633,1.0636,426000000.0
2007-06-28 13:34:00,1.06355,1.06365,1.06345,1.06345,442500000.0
2007-06-28 13:35:00,1.06345,1.06365,1.06325,1.06345,812099998.0
2007-06-28 13:36:00,1.0634,1.0634,1.0631,1.06315,922400001.0
2007-06-28 13:37:00,1.06315,1.0632,1.0626,1.06285,1302299993.0
2007-06-28 13:38:00,1.06285,1.0629,1.06235,1.0624,1100599996.0
2007-06-28 13:39:00,1.0624,1.06255,1.0618,1.0621,1674899997.0
2007-06-28 13:40:00,1.0622,1.0626,1.0621,1.0625,999300003.0
2007-06-28 13:41:00,1.0625,1.0626,1.0624,1.0626,930700001.0
2007-06-28 13:42:00,1.0626,1.06275,1.06235,1.0624,1246899997.0
2007-06-28 13:43:00,1.06235,1.0626,1.06215,1.0626,1481900008.0
2007-06-28 13:44:00,1.0626,1.0631,1.06245,1.0626,1662999995.0
2007-06-28 13:45:00,1.0626,1.0628,1.0626,1.0628,792400004.0
2007-06-28 13:46:00,1.0628,1.063,1.06275,1.0629,986900009.0
2007-06-28 13:47:00,1.0629,1.063,1.06275,1.06275,200500000.0
2007-06-28 13:48:00,1.0628,1.063,1.0626,1.06275,547399992.0
2007-06-28 13:49:00,1.06275,1.06275,1.06235,1.06235,1201300000.0
2007-06-28 13:50:00,1.0624,1.0625,1.0623,1.0624,1025400002.0
2007-06-28 13:51:00,1.0624,1.06245,1.0622,1.0624,950299994.0
2007-06-28 13:52:00,1.06245,1.06275,1.06245,1.06265,617899992.0
2007-06-28 13:53:00,1.0626,1.0627,1.06255,1.0626,630799995.0
2007-06-28 13:54:00,1.0626,1.0627,1.0626,1.0626,437499995.0
2007-06-28 13:55:00,1.0626,1.0629,1.0626,1.0627,570900002.0
2007-06-28 13:56:00,1.0627,1.0628,1.06265,1.0628,541199992.0
2007-06-28 13:57:00,1.0627,1.0627,1.0625,1.0625,425199999.0
2007-06-28 13:58:00,1.0625,1.0628,1.0625,1.0625,224800002.0
2007-06-28 13:59:00,1.0625,1.0628,1.0625,1.06275,1015299994.0
2007-06-28 14:00:00,1.06275,1.06275,1.0624,1.0624,961299994.0
2007-06-28 14:01:00,1.0621,1.0623,1.0614,1.0618,1268400012.0
2007-06-28 14:02:00,1.0619,1.062,1.0618,1.0618,1268400012.0
2007-06-28 14:03:00,1.0618,1.0618,1.0613,1.0614,1315399997.0
2007-06-28 14:04:00,1.0614,1.0616,1.06135,1.0615,1405400013.0
2007-06-28 14:05:00,1.0615,1.0615,1.0614,1.06145,735400002.0
2007-06-28 14:06:00,1.06145,1.0615,1.06135,1.06145,957699998.0
2007-06-28 14:07:00,1.0614,1.0614,1.0613,1.0614,503800003.0
2007-06-28 14:08:00,1.0613,1.06155,1.0613,1.06135,1590099995.0
2007-06-28 14:09:00,1.06135,1.0615,1.06135,1.0614,1494100004.0
2007-06-28 14:10:00,1.0614,1.06145,1.0613,1.0613,969399992.0
2007-06-28 14:11:00,1.0613,1.0614,1.0612,1.06135,1728699993.0
2007-06-28 14:12:00,1.06135,1.0614,1.0613,1.0614,370299998.0
2007-06-28 14:13:00,1.0614,1.06145,1.0614,1.0614,399500000.0
2007-06-28 14:14:00,1.0614,1.0614,1.0611,1.0611,615900003.0
2007-06-28 14:15:00,1.0611,1.0613,1.0611,1.0613,450999998.0
2007-06-28 14:16:00,1.06125,1.06155,1.06125,1.0615,1864400006.0
2007-06-28 14:17:00,1.0615,1.0617,1.0615,1.06155,1570699994.0
2007-06-28 14:18:00,1.06155,1.0617,1.06135,1.0616,1303499999.0
2007-06-28 14:19:00,1.0616,1.0617,1.0615,1.0615,599599997.0
2007-06-28 14:20:00,1.0615,1.06185,1.0614,1.0616,1850599991.0
2007-06-28 14:21:00,1.0616,1.0616,1.0613,1.0614,1331899981.0
2007-06-28 14:22:00,1.06145,1.0616,1.0612,1.0612,1331899981.0
2007-06-28 14:23:00,1.0612,1.0614,1.0611,1.0614,1582699994.0
2007-06-28 14:24:00,1.0614,1.0615,1.06135,1.0615,395799997.0
2007-06-28 14:25:00,1.0615,1.06155,1.06135,1.06135,1439400016.0
2007-06-28 14:26:00,1.06135,1.0614,1.06125,1.0614,1301899992.0
2007-06-28 14:27:00,1.0614,1.06165,1.06135,1.06155,486700002.0
2007-06-28 14:28:00,1.06155,1.06155,1.0614,1.0615,1654799997.0
2007-06-28 14:29:00,1.0615,1.0619,1.0615,1.0615,411300000.0
2007-06-28 14:30:00,1.0615,1.0622,1.0615,1.06175,1017399997.0
2007-06-28 14:31:00,1.06165,1.062,1.06165,1.0618,1053899994.0
2007-06-28 14:32:00,1.0618,1.06185,1.06165,1.06185,1464999999.0
2007-06-28 14:33:00,1.06185,1.0619,1.06175,1.0619,1159999994.0
2007-06-28 14:34:00,1.0619,1.06205,1.06185,1.062,702500000.0
2007-06-28 14:35:00,1.062,1.0623,1.062,1.06225,2014299998.0
2007-06-28 14:36:00,1.06225,1.06235,1.062,1.0623,1530999996.0
2007-06-28 14:37:00,1.0623,1.0625,1.0621,1.0623,2134099987.0
2007-06-28 14:38:00,1.06245,1.0626,1.0622,1.06225,2134099987.0
2007-06-28 14:39:00,1.06225,1.0623,1.06195,1.06195,1061500005.0
2007-06-28 14:40:00,1.062,1.0622,1.0619,1.06195,410999999.0
2007-06-28 14:41:00,1.06195,1.06205,1.0618,1.062,1350899996.0
2007-06-28 14:42:00,1.062,1.0624,1.0619,1.0623,1001800007.0
2007-06-28 14:43:00,1.06235,1.0624,1.06225,1.06225,1503800014.0
2007-06-28 14:44:00,1.06225,1.0623,1.06215,1.06215,651699998.0
2007-06-28 14:45:00,1.06215,1.0623,1.0621,1.0622,529599999.0
2007-06-28 14:46:00,1.0622,1.0622,1.06205,1.06205,420399999.0
2007-06-28 14:47:00,1.06205,1.0621,1.062,1.0621,194299998.0
2007-06-28 14:48:00,1.0621,1.0621,1.062,1.06205,368199994.0
2007-06-28 14:49:00,1.062,1.0621,1.062,1.06205,357699997.0
2007-06-28 14:50:00,1.06205,1.0624,1.06205,1.06235,902000008.0
2007-06-28 14:51:00,1.0624,1.06245,1.06235,1.06245,460800000.0
2007-06-28 14:52:00,1.06245,1.0626,1.0624,1.06255,2013299999.0
2007-06-28 14:53:00,1.0625,1.0625,1.0623,1.06245,1066299982.0
2007-06-28 14:54:00,1.06245,1.06245,1.06225,1.06235,922500009.0
2007-06-28 14:55:00,1.0624,1.0624,1.0621,1.0621,1210899998.0
2007-06-28 14:56:00,1.0621,1.0621,1.06195,1.062,392099998.0
2007-06-28 14:57:00,1.062,1.06205,1.06195,1.06195,261799999.0
2007-06-28 14:58:00,1.062,1.062,1.06195,1.062,474499999.0
2007-06-28 14:59:00,1.06195,1.062,1.0618,1.0618,620700004.0
2007-06-28 15:00:00,1.0619,1.062,1.0615,1.0619,1236600006.0
2007-06-28 15:01:00,1.0618,1.0618,1.0615,1.0616,1236600006.0
2007-06-28 15:02:00,1.0614,1.06145,1.0612,1.0614,1236600006.0
2007-06-28 15:03:00,1.06135,1.0616,1.06135,1.06135,1458700002.0
2007-06-28 15:04:00,1.06135,1.0615,1.0612,1.0613,1312500011.0
2007-06-28 15:05:00,1.06125,1.0615,1.06115,1.06135,672200003.0
2007-06-28 15:06:00,1.06135,1.06175,1.0613,1.06175,735499998.0
2007-06-28 15:07:00,1.0617,1.0619,1.06165,1.06175,300999997.0
2007-06-28 15:08:00,1.06175,1.06185,1.06165,1.06165,588800000.0
2007-06-28 15:09:00,1.0616,1.0618,1.0616,1.06165,800499990.0
2007-06-28 15:10:00,1.06165,1.06205,1.06165,1.062,394100004.0
2007-06-28 15:11:00,1.062,1.0621,1.0618,1.062,893400004.0
2007-06-28 15:12:00,1.062,1.0623,1.0619,1.0623,1305900005.0
2007-06-28 15:13:00,1.0621,1.0623,1.0621,1.0622,1305900005.0
2007-06-28 15:14:00,1.0622,1.0622,1.0622,1.0622,256900000.0
2007-06-28 15:15:00,1.0622,1.0622,1.06165,1.0617,1313800001.0
2007-06-28 15:16:00,1.0618,1.0621,1.0617,1.062,1002700002.0
2007-06-28 15:17:00,1.062,1.062,1.06195,1.06195,596500004.0
2007-06-28 15:18:00,1.06195,1.06205,1.06185,1.06205,715700003.0
2007-06-28 15:19:00,1.06205,1.06205,1.06205,1.06205,800000.0
2007-06-28 15:20:00,1.062,1.0621,1.06195,1.06195,333100000.0
2007-06-28 15:21:00,1.06195,1.062,1.06195,1.062,524199996.0
2007-06-28 15:22:00,1.06205,1.0622,1.062,1.0621,340000000.0
2007-06-28 15:23:00,1.0622,1.0623,1.062,1.062,221900000.0
2007-06-28 15:24:00,1.06205,1.06205,1.0617,1.0618,1101199990.0
2007-06-28 15:25:00,1.0618,1.0618,1.0616,1.0617,1352800009.0
2007-06-28 15:26:00,1.0616,1.0616,1.0615,1.0615,1442499995.0
2007-06-28 15:27:00,1.0615,1.0615,1.0614,1.0615,1442499995.0
2007-06-28 15:28:00,1.06145,1.0616,1.06135,1.0616,1681499980.0
2007-06-28 15:29:00,1.0617,1.0617,1.0617,1.0617,1491200006.0
2007-06-28 15:30:00,1.0619,1.06195,1.0616,1.0616,1491200006.0
2007-06-28 15:31:00,1.0616,1.0617,1.0616,1.0617,672099995.0
2007-06-28 15:32:00,1.06165,1.0617,1.06135,1.06145,1392100005.0
2007-06-28 15:33:00,1.0615,1.0617,1.06145,1.0617,1413199998.0
2007-06-28 15:34:00,1.0617,1.0617,1.0615,1.0617,495499994.0
2007-06-28 15:35:00,1.0616,1.06165,1.0616,1.0616,215799994.0
2007-06-28 15:36:00,1.0616,1.0617,1.0615,1.0615,1657399993.0
2007-06-28 15:37:00,1.0615,1.0615,1.06125,1.06125,1111499999.0
2007-06-28 15:38:00,1.06125,1.0614,1.06125,1.0614,487400001.0
2007-06-28 15:39:00,1.0614,1.0614,1.0611,1.0611,481300000.0
2007-06-28 15:40:00,1.0611,1.06115,1.06105,1.0611,734700000.0
2007-06-28 15:41:00,1.0611,1.0612,1.06105,1.06105,350799998.0
2007-06-28 15:42:00,1.0611,1.0611,1.061,1.06105,1533100009.0
2007-06-28 15:44:00,1.0604,1.0606,1.0604,1.0606,2143899990.0
2007-06-28 15:45:00,1.0609,1.0612,1.0608,1.0611,2143899990.0
2007-06-28 15:46:00,1.06105,1.0612,1.06105,1.0611,806199999.0
2007-06-28 15:47:00,1.0611,1.0612,1.061,1.061,494899999.0
2007-06-28 15:48:00,1.061,1.0612,1.061,1.0612,493599998.0
2007-06-28 15:49:00,1.0612,1.0612,1.0609,1.06105,1816699997.0
2007-06-28 15:50:00,1.06105,1.06105,1.061,1.06105,141400001.0
2007-06-28 15:51:00,1.06105,1.0611,1.0609,1.06105,554200002.0
2007-06-28 15:52:00,1.0611,1.0611,1.061,1.06105,385399995.0
2007-06-28 15:53:00,1.06105,1.0612,1.06085,1.061,759000002.0
2007-06-28 15:54:00,1.061,1.0612,1.061,1.0612,335399998.0
2007-06-28 15:55:00,1.0612,1.0613,1.06115,1.06115,359300000.0
2007-06-28 15:56:00,1.0612,1.0615,1.06115,1.0615,829699994.0
2007-06-28 15:57:00,1.0616,1.0616,1.06145,1.0615,1429700015.0
2007-06-28 15:58:00,1.06145,1.0619,1.06145,1.0618,1959000001.0
2007-06-28 15:59:00,1.0617,1.0619,1.0614,1.0614,922900010.0
2007-06-28 16:00:00,1.0615,1.0617,1.0613,1.0614,922900010.0
2007-06-28 16:01:00,1.0616,1.0616,1.0615,1.0616,922900010.0
2007-06-28 16:02:00,1.0616,1.0617,1.0616,1.0616,930900008.0
2007-06-28 16:03:00,1.06155,1.0616,1.0615,1.0616,248900002.0
2007-06-28 16:04:00,1.0616,1.0616,1.06135,1.06155,957699994.0
2007-06-28 16:05:00,1.0616,1.0616,1.06155,1.06155,93200000.0
2007-06-28 16:06:00,1.06155,1.0616,1.06155,1.06155,230100000.0
2007-06-28 16:07:00,1.0615,1.0616,1.06145,1.06155,322799999.0
2007-06-28 16:08:00,1.06155,1.0616,1.0615,1.0616,387900001.0
2007-06-28 16:09:00,1.0616,1.06165,1.0615,1.0616,721599998.0
2007-06-28 16:10:00,1.0616,1.06165,1.06145,1.06155,1011200001.0
2007-06-28 16:11:00,1.06155,1.06165,1.06155,1.06155,184200002.0
2007-06-28 16:12:00,1.0616,1.06165,1.06155,1.06165,30500000.0
2007-06-28 16:13:00,1.06165,1.0619,1.0616,1.0616,1091999996.0
2007-06-28 16:14:00,1.0616,1.0616,1.06155,1.06155,14600000.0
2007-06-28 16:15:00,1.0616,1.0616,1.0615,1.0615,246599995.0
2007-06-28 16:16:00,1.0615,1.0616,1.0615,1.06155,619700013.0
2007-06-28 16:17:00,1.06155,1.0617,1.0615,1.0616,900100004.0
2007-06-28 16:18:00,1.0616,1.0617,1.0615,1.0616,611600001.0
2007-06-28 16:19:00,1.0616,1.0617,1.06155,1.0617,306799999.0
2007-06-28 16:20:00,1.0617,1.0619,1.0617,1.0617,584899994.0
2007-06-28 16:21:00,1.0617,1.062,1.06165,1.06175,348800002.0
2007-06-28 16:22:00,1.06175,1.0619,1.06165,1.0617,761699995.0
2007-06-28 16:23:00,1.0618,1.0618,1.0617,1.0617,278800001.0
2007-06-28 16:24:00,1.06165,1.0621,1.06165,1.0621,516300001.0
2007-06-28 16:25:00,1.0621,1.0621,1.0617,1.0619,1396799983.0
2007-06-28 16:26:00,1.0619,1.062,1.0619,1.062,484200002.0
2007-06-28 16:27:00,1.062,1.0621,1.06185,1.0619,377100003.0
2007-06-28 16:28:00,1.06185,1.062,1.0617,1.06175,881799991.0
2007-06-28 16:29:00,1.0617,1.0617,1.0616,1.0616,723199998.0
2007-06-28 16:30:00,1.0617,1.0617,1.0616,1.06165,828600001.0
2007-06-28 16:31:00,1.0617,1.0617,1.0616,1.0617,155200000.0
2007-06-28 16:32:00,1.0617,1.0619,1.06155,1.0618,1476599998.0
2007-06-28 16:33:00,1.0619,1.0621,1.0618,1.06205,287099998.0
2007-06-28 16:34:00,1.06205,1.0621,1.062,1.062,239800002.0
2007-06-28 16:35:00,1.062,1.0621,1.0619,1.062,836999992.0
2007-06-28 16:36:00,1.062,1.062,1.0616,1.0617,515099998.0
2007-06-28 16:37:00,1.0617,1.0619,1.0617,1.0619,897900004.0
2007-06-28 16:38:00,1.0619,1.0619,1.06175,1.0619,242499999.0
2007-06-28 16:39:00,1.0618,1.06195,1.06155,1.0616,1525100006.0
2007-06-28 16:40:00,1.0616,1.06175,1.0616,1.06165,727399999.0
2007-06-28 16:41:00,1.06165,1.0617,1.06165,1.06165,242400000.0
2007-06-28 16:42:00,1.06165,1.06175,1.0616,1.06175,634399998.0
2007-06-28 16:43:00,1.0618,1.0619,1.0617,1.0619,896380003.0
2007-06-28 16:44:00,1.0619,1.0619,1.0618,1.06185,178799999.0
2007-06-28 16:45:00,1.0618,1.06185,1.0618,1.0618,541900000.0
2007-06-28 16:46:00,1.0618,1.06185,1.0618,1.0618,299100000.0
2007-06-28 16:47:00,1.0618,1.0618,1.06175,1.0618,713900004.0
2007-06-28 16:48:00,1.0618,1.0621,1.0618,1.0621,1013100004.0
2007-06-28 16:49:00,1.06215,1.0624,1.06215,1.0624,1195500004.0
2007-06-28 16:50:00,1.0624,1.0629,1.0624,1.0629,1114900001.0
2007-06-28 16:51:00,1.0628,1.0629,1.06275,1.0628,1280900006.0
2007-06-28 16:52:00,1.0627,1.0628,1.0627,1.0627,229199996.0
2007-06-28 16:53:00,1.0627,1.063,1.0625,1.06285,909800000.0
2007-06-28 16:54:00,1.0628,1.0633,1.0628,1.0628,883899995.0
2007-06-28 16:55:00,1.0627,1.0627,1.0616,1.0621,699100002.0
2007-06-28 16:56:00,1.062,1.0621,1.0616,1.062,699100002.0
2007-06-28 16:57:00,1.0621,1.0624,1.0621,1.0622,699100002.0
2007-06-28 16:58:00,1.0622,1.06225,1.0617,1.0621,1537200009.0
2007-06-28 16:59:00,1.0619,1.062,1.0617,1.062,1207200005.0
2007-06-28 17:00:00,1.0621,1.0629,1.0621,1.0627,1207200005.0
2007-06-28 17:01:00,1.0627,1.0627,1.06225,1.06225,1207200005.0
2007-06-28 17:02:00,1.06225,1.0625,1.06225,1.0624,1261599995.0
2007-06-28 17:03:00,1.0624,1.0624,1.0622,1.0622,1060700002.0
2007-06-28 17:04:00,1.0623,1.0632,1.0621,1.0631,1435100011.0
2007-06-28 17:05:00,1.0629,1.0629,1.0627,1.0627,1435100011.0
2007-06-28 17:06:00,1.06295,1.0633,1.06295,1.0632,1435100011.0
2007-06-28 17:07:00,1.0631,1.0633,1.0627,1.0629,1237900000.0
2007-06-28 17:08:00,1.063,1.063,1.0627,1.06285,1237900000.0
2007-06-28 17:09:00,1.06285,1.063,1.06285,1.063,789599988.0
2007-06-28 17:10:00,1.063,1.0633,1.063,1.0632,2059500007.0
2007-06-28 17:11:00,1.0632,1.0632,1.06305,1.0631,1670299986.0
2007-06-28 17:12:00,1.0631,1.0631,1.063,1.06305,715099996.0
2007-06-28 17:13:00,1.06305,1.06305,1.06285,1.0629,569500015.0
2007-06-28 17:14:00,1.06285,1.0631,1.06285,1.0631,1147100011.0
2007-06-28 17:15:00,1.0631,1.0631,1.0629,1.063,411099995.0
2007-06-28 17:16:00,1.063,1.0631,1.0629,1.0631,983100006.0
2007-06-28 17:17:00,1.0631,1.0631,1.0629,1.0629,1631799998.0
2007-06-28 17:18:00,1.06285,1.0632,1.06285,1.0632,1631799998.0
2007-06-28 17:19:00,1.0631,1.0632,1.0629,1.063,848600010.0
2007-06-28 17:20:00,1.063,1.063,1.06295,1.063,48200000.0
2007-06-28 17:21:00,1.06295,1.063,1.06285,1.0629,806299988.0
2007-06-28 17:22:00,1.0629,1.0629,1.06275,1.06275,1127700007.0
2007-06-28 17:23:00,1.06275,1.06275,1.06275,1.06275,3200000.0
2007-06-28 17:24:00,1.06275,1.0629,1.06275,1.06285,185599999.0
2007-06-28 17:25:00,1.06285,1.06285,1.0628,1.0628,28000000.0
2007-06-28 17:26:00,1.0627,1.06285,1.06245,1.0626,1528599995.0
2007-06-28 17:27:00,1.0623,1.0625,1.0623,1.0625,2128800001.0
2007-06-28 17:28:00,1.0626,1.0626,1.06235,1.0624,2128800001.0
2007-06-28 17:29:00,1.06235,1.0627,1.06235,1.0627,1970299984.0
2007-06-28 17:30:00,1.06265,1.0627,1.06245,1.0625,1317800008.0
2007-06-28 17:31:00,1.0625,1.0627,1.0624,1.0627,1296600002.0
2007-06-28 17:32:00,1.0627,1.06275,1.0626,1.0626,1128600022.0
2007-06-28 17:33:00,1.0627,1.0628,1.0627,1.0627,564400001.0
2007-06-28 17:34:00,1.0627,1.06275,1.06255,1.06255,1066599998.0
2007-06-28 17:35:00,1.0626,1.0627,1.06255,1.0626,1138199991.0
2007-06-28 17:36:00,1.0626,1.0626,1.0625,1.0625,907399991.0
2007-06-28 17:37:00,1.0626,1.0626,1.06255,1.0626,352500002.0
2007-06-28 17:38:00,1.0626,1.0626,1.0625,1.0626,567500002.0
2007-06-28 17:39:00,1.0623,1.0625,1.0623,1.0625,1965800014.0
2007-06-28 17:40:00,1.0627,1.0627,1.0623,1.0625,1965800014.0
2007-06-28 17:41:00,1.0625,1.0625,1.0625,1.0625,1965800014.0
2007-06-28 17:42:00,1.0625,1.0625,1.06225,1.0623,643200002.0
2007-06-28 17:43:00,1.0623,1.06235,1.06225,1.06225,436200001.0
2007-06-28 17:44:00,1.06225,1.0624,1.06225,1.06235,1457200005.0
2007-06-28 17:45:00,1.06235,1.0625,1.06235,1.0625,1138499992.0
2007-06-28 17:46:00,1.0625,1.0625,1.0625,1.0625,279199998.0
2007-06-28 17:47:00,1.0625,1.0625,1.0624,1.0624,943299993.0
2007-06-28 17:48:00,1.0624,1.0625,1.06235,1.0624,1304399983.0
2007-06-28 17:49:00,1.06235,1.0625,1.06235,1.0625,974999993.0
2007-06-28 17:50:00,1.06245,1.0627,1.06245,1.0627,1042399988.0
2007-06-28 17:51:00,1.0627,1.0627,1.0625,1.0627,1849899999.0
2007-06-28 17:52:00,1.0627,1.06275,1.0627,1.0627,413800002.0
2007-06-28 17:53:00,1.0627,1.06285,1.0627,1.06285,409400002.0
2007-06-28 17:54:00,1.06285,1.06285,1.0628,1.0628,413199999.0
2007-06-28 17:55:00,1.0628,1.063,1.06255,1.06275,829700010.0
2007-06-28 17:56:00,1.06275,1.06275,1.0625,1.0625,1322900002.0
2007-06-28 17:57:00,1.0625,1.0625,1.0625,1.0625,454100001.0
2007-06-28 17:58:00,1.0625,1.0626,1.06245,1.06255,707700002.0
2007-06-28 17:59:00,1.0625,1.0626,1.0624,1.0626,1356500009.0
2007-06-28 18:00:00,1.0626,1.06275,1.0625,1.0626,1853700006.0
2007-06-28 18:01:00,1.0626,1.0626,1.0626,1.0626,958799994.0
2007-06-28 18:02:00,1.0626,1.0626,1.0625,1.0626,1126700008.0
2007-06-28 18:03:00,1.0626,1.0627,1.0626,1.0627,766700004.0
2007-06-28 18:04:00,1.0627,1.0627,1.0626,1.0627,91900000.0
2007-06-28 18:05:00,1.0627,1.0628,1.0626,1.0627,293899999.0
2007-06-28 18:06:00,1.0627,1.0627,1.0626,1.0627,50800001.0
2007-06-28 18:07:00,1.0627,1.06275,1.0627,1.06275,11200000.0
2007-06-28 18:08:00,1.06275,1.06275,1.0625,1.0626,1497499999.0
2007-06-28 18:09:00,1.0626,1.0626,1.06255,1.0626,629099996.0
2007-06-28 18:10:00,1.0626,1.0626,1.0626,1.0626,507599995.0
2007-06-28 18:11:00,1.0626,1.0629,1.06255,1.06275,327500001.0
2007-06-28 18:12:00,1.06275,1.06275,1.06255,1.0626,674299991.0
2007-06-28 18:13:00,1.0626,1.0626,1.0625,1.0625,1062000011.0
2007-06-28 18:14:00,1.0625,1.0625,1.0624,1.0624,371900001.0
2007-06-28 18:15:00,1.0624,1.0624,1.0624,1.0624,1086199996.0
2007-06-28 18:16:00,1.0624,1.0624,1.06225,1.0623,958200007.0
2007-06-28 18:17:00,1.0623,1.0624,1.06225,1.0623,156399999.0
2007-06-28 18:18:00,1.0624,1.0626,1.0623,1.0626,1297000001.0
2007-06-28 18:19:00,1.0625,1.0627,1.0625,1.0626,1342900000.0
2007-06-28 18:20:00,1.0626,1.0626,1.06255,1.06255,303300003.0
2007-06-28 18:21:00,1.0626,1.0626,1.0625,1.0625,471800006.0
2007-06-28 18:22:00,1.0626,1.0626,1.0623,1.0623,1887400006.0
2007-06-28 18:23:00,1.0623,1.0624,1.06225,1.06225,1689700004.0
2007-06-28 18:24:00,1.0623,1.0623,1.0623,1.0623,193000000.0
2007-06-28 18:25:00,1.0623,1.0624,1.06225,1.0623,1430600006.0
2007-06-28 18:26:00,1.0624,1.0625,1.0624,1.0625,664100008.0
2007-06-28 18:27:00,1.0625,1.0625,1.0625,1.0625,1169000012.0
2007-06-28 18:28:00,1.0625,1.0625,1.06235,1.0625,802300008.0
2007-06-28 18:29:00,1.0625,1.0625,1.0623,1.0624,634000002.0
2007-06-28 18:30:00,1.0624,1.0626,1.0623,1.0623,723399996.0
2007-06-28 18:31:00,1.0624,1.0625,1.0622,1.0623,1793899993.0
2007-06-28 18:32:00,1.0623,1.0623,1.06205,1.0621,1559500006.0
2007-06-28 18:33:00,1.0622,1.0622,1.06205,1.0621,1700800017.0
2007-06-28 18:34:00,1.0621,1.0622,1.06205,1.0622,923099993.0
2007-06-28 18:35:00,1.06215,1.0623,1.06215,1.0622,230600000.0
2007-06-28 18:36:00,1.0622,1.0622,1.0619,1.0621,1210200011.0
2007-06-28 18:37:00,1.0621,1.0621,1.0619,1.06195,1318700018.0
2007-06-28 18:38:00,1.06195,1.0621,1.06195,1.062,386700001.0
2007-06-28 18:39:00,1.062,1.0621,1.062,1.062,1574200006.0
2007-06-28 18:40:00,1.062,1.0622,1.0619,1.0622,822600005.0
2007-06-28 18:41:00,1.0622,1.0622,1.0622,1.0622,28500000.0
2007-06-28 18:42:00,1.0622,1.0622,1.0622,1.0622,173500000.0
2007-06-28 18:43:00,1.0622,1.0622,1.0621,1.0622,32800000.0
2007-06-28 18:44:00,1.0622,1.0622,1.0621,1.0622,934399999.0
2007-06-28 18:45:00,1.0621,1.0622,1.0621,1.0621,228500007.0
2007-06-28 18:46:00,1.0621,1.0621,1.06195,1.062,381099998.0
2007-06-28 18:47:00,1.062,1.062,1.06195,1.06195,298899999.0
2007-06-28 18:48:00,1.062,1.0621,1.062,1.0621,293700001.0
2007-06-28 18:49:00,1.0621,1.0621,1.0621,1.0621,55000000.0
2007-06-28 18:50:00,1.0621,1.0622,1.0621,1.0621,156068480.0
2007-06-28 18:51:00,1.0621,1.0621,1.06205,1.0621,104400000.0
2007-06-28 18:52:00,1.0621,1.0621,1.0621,1.0621,21900000.0
2007-06-28 18:53:00,1.0621,1.0621,1.062,1.062,185383559.0
2007-06-28 18:54:00,1.062,1.0621,1.062,1.0621,82599999.0
2007-06-28 18:55:00,1.0621,1.0622,1.0621,1.0622,77000000.0
2007-06-28 18:56:00,1.0622,1.0622,1.0622,1.0622,44800000.0
2007-06-28 18:57:00,1.0622,1.0622,1.0622,1.0622,30800000.0
2007-06-28 18:58:00,1.0622,1.0622,1.0621,1.0621,165000000.0
2007-06-28 18:59:00,1.0621,1.0621,1.0621,1.0621,177600000.0
2007-06-28 19:00:00,1.0621,1.0621,1.06195,1.0621,76500000.0
2007-06-28 19:01:00,1.0621,1.0621,1.0619,1.0621,419700001.0
2007-06-28 19:02:00,1.062,1.062,1.0619,1.062,1267200003.0
2007-06-28 19:03:00,1.062,1.062,1.0618,1.0618,1267200003.0
2007-06-28 19:04:00,1.0618,1.062,1.06175,1.0618,1337399993.0
2007-06-28 19:05:00,1.0618,1.06185,1.0618,1.06185,351100010.0
2007-06-28 19:06:00,1.06185,1.0619,1.0618,1.0619,1014800015.0
2007-06-28 19:07:00,1.0619,1.0619,1.0617,1.0619,441099997.0
2007-06-28 19:08:00,1.0619,1.0619,1.0618,1.0618,278899999.0
2007-06-28 19:09:00,1.06175,1.0618,1.06165,1.0617,780399996.0
2007-06-28 19:10:00,1.0617,1.0617,1.06155,1.06155,1667799998.0
2007-06-28 19:11:00,1.0616,1.0616,1.0616,1.0616,1211100012.0
2007-06-28 19:12:00,1.0616,1.0617,1.0615,1.0616,1993099982.0
2007-06-28 19:13:00,1.06155,1.0617,1.06155,1.0617,1273199992.0
2007-06-28 19:14:00,1.0617,1.0617,1.0616,1.0617,513200002.0
2007-06-28 19:15:00,1.0617,1.0617,1.0617,1.0617,100600002.0
2007-06-28 19:16:00,1.0617,1.0618,1.0616,1.0616,1965999985.0
2007-06-28 19:17:00,1.0616,1.0617,1.0616,1.0617,573100001.0
2007-06-28 19:18:00,1.0617,1.0617,1.0616,1.0617,326099994.0
2007-06-28 19:19:00,1.0617,1.0617,1.0617,1.0617,140200002.0
2007-06-28 19:20:00,1.0617,1.0617,1.06165,1.06165,687599994.0
2007-06-28 19:21:00,1.06165,1.0618,1.0616,1.0617,1575100010.0
2007-06-28 19:22:00,1.0617,1.0617,1.0616,1.0616,803699997.0
2007-06-28 19:23:00,1.0616,1.0617,1.0615,1.0616,894699989.0
2007-06-28 19:24:00,1.0616,1.0616,1.0616,1.0616,835800000.0
2007-06-28 19:25:00,1.0616,1.0617,1.0616,1.0616,1279199991.0
2007-06-28 19:26:00,1.0616,1.0617,1.0616,1.0616,692600008.0
2007-06-28 19:27:00,1.0616,1.0617,1.0615,1.0615,719399998.0
2007-06-28 19:28:00,1.0615,1.0616,1.06145,1.06145,440200006.0
2007-06-28 19:29:00,1.0615,1.0616,1.06145,1.0615,2038200007.0
2007-06-28 19:30:00,1.06145,1.0616,1.06145,1.0615,399299998.0
2007-06-28 19:31:00,1.0615,1.0616,1.0615,1.0616,94100001.0
2007-06-28 19:32:00,1.0615,1.0616,1.06145,1.0616,322599999.0
2007-06-28 19:33:00,1.0615,1.0616,1.0614,1.0615,1077699994.0
2007-06-28 19:34:00,1.0615,1.0616,1.0615,1.0615,797300001.0
2007-06-28 19:35:00,1.0615,1.0615,1.0615,1.0615,1388299997.0
2007-06-28 19:36:00,1.0615,1.0615,1.06125,1.06125,1362600003.0
2007-06-28 19:37:00,1.0613,1.0613,1.0612,1.0612,1326000003.0
2007-06-28 19:38:00,1.0612,1.0612,1.06115,1.0612,1326000003.0
2007-06-28 19:39:00,1.0612,1.0612,1.06115,1.06115,227600000.0
2007-06-28 19:40:00,1.0612,1.0613,1.0612,1.06125,494100001.0
2007-06-28 19:41:00,1.06125,1.0613,1.06125,1.0613,214300000.0
2007-06-28 19:42:00,1.0613,1.0613,1.0613,1.0613,38600000.0
2007-06-28 19:43:00,1.0613,1.0614,1.06125,1.0614,1703199994.0
2007-06-28 19:44:00,1.0614,1.0615,1.0614,1.0615,1047199997.0
2007-06-28 19:45:00,1.0615,1.0615,1.0614,1.0615,246500000.0
2007-06-28 19:46:00,1.0614,1.0615,1.0613,1.0613,246500000.0
2007-06-28 19:47:00,1.0614,1.0614,1.0613,1.0613,246500000.0
2007-06-28 19:48:00,1.0613,1.0614,1.0613,1.0613,697100008.0
2007-06-28 19:49:00,1.0613,1.0614,1.0613,1.0614,539699999.0
2007-06-28 19:50:00,1.0613,1.0614,1.0613,1.0613,446399998.0
2007-06-28 19:51:00,1.0613,1.0614,1.06125,1.0613,867499997.0
2007-06-28 19:52:00,1.0613,1.0613,1.06125,1.0613,634599989.0
2007-06-28 19:53:00,1.0613,1.0613,1.0612,1.0613,1146900007.0
2007-06-28 19:54:00,1.0613,1.0613,1.0612,1.0613,1228900012.0
2007-06-28 19:55:00,1.0613,1.0613,1.0612,1.0612,287399999.0
2007-06-28 19:56:00,1.0612,1.0613,1.0612,1.0612,396200000.0
2007-06-28 19:57:00,1.0612,1.0613,1.06115,1.0613,348100000.0
2007-06-28 19:58:00,1.0613,1.0614,1.06115,1.0612,524200000.0
2007-06-28 19:59:00,1.0612,1.0613,1.06115,1.0613,796099990.0
2007-06-28 20:00:00,1.0612,1.0613,1.061,1.0611,1217399977.0
2007-06-28 20:01:00,1.0611,1.0611,1.0609,1.0609,715800000.0
2007-06-28 20:02:00,1.0609,1.0609,1.0608,1.0609,734199992.0
2007-06-28 20:03:00,1.0609,1.0609,1.0609,1.0609,1740799998.0
2007-06-28 20:04:00,1.0609,1.0609,1.0609,1.0609,497800002.0
2007-06-28 20:06:00,1.0609,1.0609,1.0608,1.0608,227600000.0
2007-06-28 20:07:00,1.0608,1.0609,1.06075,1.0609,802499995.0
2007-06-28 20:08:00,1.0608,1.0609,1.0608,1.0609,692700004.0
2007-06-28 20:09:00,1.0609,1.0609,1.0609,1.0609,912300002.0
2007-06-28 20:10:00,1.0609,1.0609,1.0606,1.06065,1046899997.0
2007-06-28 20:11:00,1.0607,1.0608,1.0606,1.0608,1000599999.0
2007-06-28 20:12:00,1.0608,1.061,1.0606,1.0608,820300009.0
2007-06-28 20:13:00,1.0608,1.0608,1.0596,1.06,1131500001.0
2007-06-28 20:14:00,1.06,1.0603,1.0598,1.0602,1136000003.0
2007-06-28 20:15:00,1.0602,1.0607,1.0601,1.0603,1987699992.0
2007-06-28 20:16:00,1.0602,1.0604,1.0601,1.0604,1450699999.0
2007-06-28 20:17:00,1.0605,1.0606,1.0601,1.0605,1926800002.0
2007-06-28 20:18:00,1.0606,1.0608,1.0604,1.0606,973000002.0
2007-06-28 20:19:00,1.0608,1.0608,1.0606,1.0606,973000002.0
2007-06-28 20:20:00,1.0606,1.0607,1.0606,1.0607,1023900006.0
2007-06-28 20:21:00,1.0607,1.0608,1.0605,1.0608,1057100010.0
2007-06-28 20:22:00,1.0608,1.0608,1.0606,1.0607,2025599997.0
2007-06-28 20:23:00,1.0607,1.0607,1.0606,1.0607,330500000.0
2007-06-28 20:24:00,1.0604,1.0604,1.0602,1.0604,1530000008.0
2007-06-28 20:25:00,1.0605,1.0607,1.0604,1.0605,1530000008.0
2007-06-28 20:26:00,1.0604,1.0604,1.0602,1.0604,1767900004.0
2007-06-28 20:27:00,1.0605,1.0607,1.0605,1.0606,1767900004.0
2007-06-28 20:28:00,1.0606,1.0606,1.0604,1.0604,997199971.0
2007-06-28 20:29:00,1.0606,1.0606,1.0604,1.0604,960199999.0
2007-06-28 20:30:00,1.0605,1.0606,1.0605,1.0606,960199999.0
2007-06-28 20:31:00,1.0606,1.0607,1.0605,1.0606,782099997.0
2007-06-28 20:32:00,1.0606,1.0606,1.0606,1.0606,1391600005.0
2007-06-28 20:33:00,1.0607,1.0607,1.0607,1.0607,1391600005.0
2007-06-28 20:34:00,1.0607,1.0607,1.0607,1.0607,405500005.0
2007-06-28 20:35:00,1.0607,1.0607,1.0606,1.0607,777800001.0
2007-06-28 20:36:00,1.0604,1.0606,1.0604,1.0606,1344099985.0
2007-06-28 20:37:00,1.0608,1.061,1.0606,1.0608,1344099985.0
2007-06-28 20:38:00,1.0606,1.0606,1.0606,1.0606,1344099985.0
2007-06-28 20:39:00,1.0606,1.0607,1.0604,1.0605,1344099985.0
2007-06-28 20:40:00,1.0605,1.0605,1.0604,1.0604,1764500005.0
2007-06-28 20:41:00,1.0602,1.0604,1.0602,1.0604,617700008.0
2007-06-28 20:42:00,1.0606,1.0606,1.0604,1.0604,617700008.0
2007-06-28 20:43:00,1.0606,1.0606,1.0604,1.0605,617700008.0
2007-06-28 20:44:00,1.0606,1.0606,1.06035,1.0604,1565400005.0
2007-06-28 20:45:00,1.0604,1.0605,1.06035,1.0604,1852199991.0
2007-06-28 20:46:00,1.0602,1.0606,1.0602,1.0606,1484000007.0
2007-06-28 20:47:00,1.0605,1.0607,1.0605,1.0607,1484000007.0
2007-06-28 20:48:00,1.0606,1.0607,1.0606,1.0607,494800000.0
2007-06-28 20:49:00,1.0607,1.0608,1.06065,1.06065,941900002.0
2007-06-28 20:50:00,1.0604,1.0606,1.0604,1.0604,635200002.0
2007-06-28 20:51:00,1.0606,1.0607,1.0605,1.0606,635200002.0
2007-06-28 20:52:00,1.0606,1.0606,1.0605,1.0605,131000001.0
2007-06-28 20:53:00,1.0605,1.0605,1.0603,1.0604,752799997.0
2007-06-28 20:54:00,1.0604,1.0604,1.0603,1.0603,1136399995.0
2007-06-28 20:55:00,1.0603,1.0604,1.0603,1.0603,1983800003.0
2007-06-28 20:56:00,1.0603,1.0604,1.06025,1.0603,1731100007.0
2007-06-28 20:57:00,1.0602,1.0604,1.0602,1.0602,934399996.0
2007-06-28 20:58:00,1.0603,1.0605,1.0602,1.0602,934399996.0
2007-06-28 20:59:00,1.0603,1.0603,1.0602,1.0602,725699996.0
2007-06-28 21:00:00,1.0603,1.0603,1.06005,1.0602,684800002.0
2007-06-28 21:01:00,1.0602,1.0602,1.0598,1.06,1479900002.0
2007-06-28 21:02:00,1.0599,1.0599,1.0595,1.0598,1534700004.0
2007-06-28 21:03:00,1.05965,1.06005,1.05965,1.06005,1534700004.0
2007-06-28 21:04:00,1.06005,1.0602,1.06,1.0601,788200004.0
2007-06-28 21:05:00,1.0601,1.0601,1.06,1.06,160099995.0
2007-06-28 21:06:00,1.0599,1.06005,1.0599,1.06,927599997.0
2007-06-28 21:07:00,1.06,1.0601,1.06,1.06,612400003.0
2007-06-28 21:08:00,1.06,1.0602,1.06,1.0602,606000003.0
2007-06-28 21:09:00,1.0602,1.0603,1.06,1.06015,440199997.0
2007-06-28 21:10:00,1.0602,1.0602,1.06015,1.06015,27700000.0
2007-06-28 21:11:00,1.0602,1.0602,1.06015,1.06015,25300000.0
2007-06-28 21:12:00,1.06015,1.0602,1.06015,1.0602,69300000.0
2007-06-28 21:13:00,1.0602,1.0602,1.0599,1.0599,187100001.0
2007-06-28 21:14:00,1.0599,1.06005,1.0599,1.0599,900500009.0
2007-06-28 21:15:00,1.0599,1.0599,1.0598,1.0598,244299997.0
2007-06-28 21:16:00,1.06,1.06,1.0597,1.0597,1022900002.0
2007-06-28 21:17:00,1.0596,1.0597,1.0594,1.0596,1022900002.0
2007-06-28 21:18:00,1.0597,1.06,1.0597,1.06,1022900002.0
2007-06-28 21:19:00,1.0599,1.06,1.0597,1.0597,1022900002.0
2007-06-28 21:20:00,1.0597,1.0598,1.0595,1.0598,1022900002.0
2007-06-28 21:21:00,1.0598,1.0598,1.05945,1.0595,1445200009.0
2007-06-28 21:22:00,1.0595,1.0597,1.05945,1.0597,585099999.0
2007-06-28 21:23:00,1.0597,1.0597,1.0596,1.0596,1853199982.0
2007-06-28 21:24:00,1.05965,1.0597,1.05955,1.05965,1853199982.0
2007-06-28 21:25:00,1.05965,1.0597,1.0596,1.05965,639499993.0
2007-06-28 21:26:00,1.05965,1.05965,1.059,1.0593,1109899988.0
2007-06-28 21:27:00,1.0593,1.0593,1.05915,1.0593,671399997.0
2007-06-28 21:28:00,1.0593,1.0594,1.05915,1.0594,766500004.0
2007-06-28 21:29:00,1.0594,1.0594,1.0593,1.0594,330200001.0
2007-06-28 21:30:00,1.0594,1.0594,1.059,1.059,1147299998.0
2007-06-28 21:31:00,1.0591,1.0595,1.059,1.0595,1289199999.0
2007-06-28 21:32:00,1.0595,1.0595,1.05935,1.0595,821199992.0
2007-06-28 21:33:00,1.0595,1.0596,1.0594,1.0594,228699994.0
2007-06-28 21:34:00,1.0595,1.0595,1.0593,1.0593,673599994.0
2007-06-28 21:35:00,1.0593,1.0593,1.059,1.0593,1221700008.0
2007-06-28 21:36:00,1.0593,1.0593,1.05905,1.05905,1624299992.0
2007-06-28 21:37:00,1.05905,1.0592,1.05905,1.0591,585899997.0
2007-06-28 21:38:00,1.0591,1.0591,1.059,1.0591,466799995.0
2007-06-28 21:39:00,1.0591,1.0593,1.0589,1.0592,1464499999.0
2007-06-28 21:40:00,1.0592,1.0593,1.05905,1.0593,559700002.0
2007-06-28 21:41:00,1.0593,1.0593,1.0593,1.0593,5700000.0
2007-06-28 21:42:00,1.0593,1.0593,1.0591,1.0591,379699989.0
2007-06-28 21:43:00,1.0591,1.0592,1.059,1.05915,1845099979.0
2007-06-28 21:44:00,1.05915,1.0593,1.0591,1.0591,604700000.0
2007-06-28 21:45:00,1.0591,1.0592,1.05905,1.0591,244200000.0
2007-06-28 21:46:00,1.0592,1.0593,1.0592,1.0592,135600002.0
2007-06-28 21:47:00,1.0592,1.0592,1.0591,1.0591,73900002.0
2007-06-28 21:48:00,1.0592,1.0592,1.0592,1.0592,57500000.0
2007-06-28 21:49:00,1.0592,1.0592,1.0592,1.0592,5700000.0
2007-06-28 21:50:00,1.0592,1.0592,1.0591,1.0592,296100005.0
2007-06-28 21:51:00,1.0592,1.0592,1.0591,1.05915,448800006.0
2007-06-28 21:52:00,1.0592,1.0592,1.0592,1.0592,56900000.0
2007-06-28 21:53:00,1.0592,1.0592,1.0592,1.0592,39600000.0
2007-06-28 21:54:00,1.0592,1.0594,1.0592,1.0593,134200000.0
2007-06-28 21:55:00,1.0593,1.0593,1.0592,1.0593,746100011.0
2007-06-28 21:56:00,1.0593,1.0594,1.0592,1.0594,422000003.0
2007-06-28 21:57:00,1.0594,1.0594,1.0593,1.0594,168300001.0
2007-06-28 21:58:00,1.0594,1.0595,1.0594,1.0594,315099998.0
2007-06-28 21:59:00,1.0594,1.0594,1.0593,1.0593,314299998.0
2007-06-28 22:00:00,1.0593,1.0593,1.0593,1.0593,6800000.0
2007-06-28 22:01:00,1.0593,1.0593,1.0591,1.0591,127899999.0
2007-06-28 22:02:00,1.0591,1.0593,1.0591,1.0593,197400000.0
2007-06-28 22:03:00,1.0593,1.0593,1.0592,1.0593,69100000.0
2007-06-28 22:04:00,1.0593,1.0593,1.0593,1.0593,7800000.0
2007-06-28 22:05:00,1.0593,1.0594,1.0593,1.0593,452499997.0
2007-06-28 22:06:00,1.0593,1.0593,1.0591,1.0591,177599999.0
2007-06-28 22:07:00,1.0591,1.0592,1.0591,1.0591,345300005.0
2007-06-28 22:08:00,1.0591,1.0591,1.0588,1.0588,1259299997.0
2007-06-28 22:09:00,1.0588,1.0589,1.0586,1.0586,1386099999.0
2007-06-28 22:10:00,1.0586,1.0587,1.0586,1.0586,436300000.0
2007-06-28 22:11:00,1.0586,1.0587,1.0585,1.0585,635099997.0
2007-06-28 22:12:00,1.0585,1.0587,1.0585,1.0585,310599997.0
2007-06-28 22:13:00,1.0586,1.0587,1.0584,1.0585,872100001.0
2007-06-28 22:14:00,1.0585,1.0587,1.0585,1.0585,567500000.0
2007-06-28 22:15:00,1.0585,1.0586,1.0585,1.0585,252699997.0
2007-06-28 22:16:00,1.0585,1.0585,1.0585,1.0585,11700000.0
2007-06-28 22:17:00,1.0584,1.0585,1.0581,1.0582,619100004.0
2007-06-28 22:18:00,1.0583,1.0585,1.0582,1.0584,468800006.0
2007-06-28 22:19:00,1.0583,1.0585,1.0582,1.0585,401899998.0
2007-06-28 22:20:00,1.0585,1.0585,1.0583,1.0583,374000007.0
2007-06-28 22:21:00,1.0584,1.0585,1.0584,1.0585,150699995.0
2007-06-28 22:22:00,1.0585,1.0585,1.0585,1.0585,485200008.0
2007-06-28 22:23:00,1.0585,1.0585,1.0583,1.0585,605000015.0
2007-06-28 22:24:00,1.0585,1.0585,1.0583,1.0583,737100010.0
2007-06-28 22:25:00,1.0583,1.0583,1.0582,1.0582,830300002.0
2007-06-28 22:26:00,1.0582,1.0583,1.0581,1.0583,568599996.0
2007-06-28 22:27:00,1.0583,1.0583,1.05785,1.0579,985199996.0
2007-06-28 22:28:00,1.058,1.0581,1.0576,1.0576,825299998.0
2007-06-28 22:29:00,1.0576,1.0577,1.0574,1.0576,886400000.0
2007-06-28 22:30:00,1.0576,1.0576,1.0574,1.0575,672299992.0
2007-06-28 22:31:00,1.0575,1.0577,1.0575,1.0577,554900005.0
2007-06-28 22:32:00,1.0577,1.0581,1.0577,1.05805,1286399994.0
2007-06-28 22:33:00,1.0581,1.0581,1.0579,1.0581,789899993.0
2007-06-28 22:34:00,1.0581,1.0581,1.058,1.0581,92600000.0
2007-06-28 22:35:00,1.0581,1.0581,1.058,1.0581,442399998.0
2007-06-28 22:36:00,1.0581,1.0581,1.058,1.058,125899996.0
2007-06-28 22:37:00,1.05794,1.05794,1.05788,1.05788,1400000.0
2007-06-28 22:38:00,1.058,1.0582,1.058,1.0582,699999999.0
2007-06-28 22:39:00,1.0582,1.0583,1.058,1.0582,453800005.0
2007-06-28 22:40:00,1.0583,1.0584,1.0583,1.0583,84000000.0
2007-06-28 22:41:00,1.0583,1.0583,1.0581,1.0582,611399994.0
2007-06-28 22:42:00,1.0583,1.0584,1.0583,1.0584,60500000.0
2007-06-28 22:43:00,1.0584,1.0586,1.0584,1.0585,895600003.0
2007-06-28 22:44:00,1.0585,1.0585,1.0585,1.0585,31900000.0
2007-06-28 22:45:00,1.0585,1.0585,1.0585,1.0585,17800000.0
2007-06-28 22:46:00,1.0585,1.0588,1.0584,1.0587,1016600008.0
2007-06-28 22:47:00,1.0588,1.0588,1.0585,1.0586,141000000.0
2007-06-28 22:48:00,1.0586,1.0587,1.0584,1.0584,999699998.0
2007-06-28 22:49:00,1.0584,1.0585,1.0583,1.0585,791499998.0
2007-06-28 22:50:00,1.0584,1.0585,1.0584,1.0585,102900000.0
2007-06-28 22:51:00,1.0585,1.0587,1.0585,1.0586,255500000.0
2007-06-28 22:52:00,1.0587,1.0587,1.0587,1.0587,56400000.0
2007-06-28 22:53:00,1.0587,1.0587,1.0587,1.0587,9300000.0
2007-06-28 22:54:00,1.0587,1.0587,1.0587,1.0587,325199994.0
2007-06-28 22:55:00,1.0587,1.0587,1.0587,1.0587,129299998.0
2007-06-28 22:56:00,1.0587,1.0587,1.0587,1.0587,351099998.0
2007-06-28 22:57:00,1.0587,1.059,1.0587,1.05875,740000001.0
2007-06-28 22:58:00,1.0589,1.0589,1.0587,1.0589,1049699992.0
2007-06-28 22:59:00,1.0589,1.0593,1.0589,1.0592,727300000.0
2007-06-28 23:00:00,1.0592,1.0592,1.059,1.0592,131800001.0
2007-06-28 23:01:00,1.0591,1.0592,1.059,1.0592,96700001.0
2007-06-28 23:02:00,1.0592,1.0592,1.0592,1.0592,9600000.0
2007-06-28 23:03:00,1.0592,1.0592,1.0592,1.0592,6700000.0
2007-06-28 23:04:00,1.0591,1.0592,1.0591,1.0592,97900000.0
2007-06-28 23:05:00,1.0592,1.0594,1.0592,1.0594,326600000.0
2007-06-28 23:06:00,1.0594,1.0596,1.0593,1.0595,432799998.0
2007-06-28 23:07:00,1.0595,1.0596,1.0595,1.0595,167699999.0
2007-06-28 23:08:00,1.0595,1.0602,1.0595,1.06,659799996.0
2007-06-28 23:09:00,1.06,1.06,1.0597,1.0598,278600000.0
2007-06-28 23:10:00,1.0598,1.0599,1.05935,1.0594,449500003.0
2007-06-28 23:11:00,1.05935,1.0596,1.05935,1.0596,96300000.0
2007-06-28 23:12:00,1.0596,1.0596,1.0594,1.0594,177800000.0
2007-06-28 23:13:00,1.0594,1.0595,1.0594,1.0595,192399999.0
2007-06-28 23:14:00,1.0595,1.0596,1.0595,1.0595,149100001.0
2007-06-28 23:15:00,1.0595,1.0595,1.0594,1.0594,79099999.0
2007-06-28 23:16:00,1.0596,1.0596,1.0595,1.0595,148600000.0
2007-06-28 23:17:00,1.0595,1.0596,1.0595,1.0595,41600000.0
2007-06-28 23:18:00,1.0595,1.0595,1.0594,1.0594,164700001.0
2007-06-28 23:19:00,1.0594,1.0594,1.0592,1.0593,389500002.0
2007-06-28 23:20:00,1.0593,1.0593,1.0593,1.0593,162400000.0
2007-06-28 23:21:00,1.0593,1.0593,1.0589,1.05905,365200004.0
2007-06-28 23:22:00,1.0593,1.0593,1.0593,1.0593,55500000.0
2007-06-28 23:23:00,1.0593,1.0593,1.0593,1.0593,95500000.0
2007-06-28 23:24:00,1.0593,1.0593,1.0593,1.0593,77600000.0
2007-06-28 23:25:00,1.0594,1.0594,1.0591,1.0591,24800000.0
2007-06-28 23:26:00,1.0593,1.0593,1.0593,1.0593,7000000.0
2007-06-28 23:27:00,1.0593,1.0593,1.0593,1.0593,45800000.0
2007-06-28 23:28:00,1.0593,1.0595,1.0593,1.0594,177299999.0
2007-06-28 23:29:00,1.0594,1.0594,1.0594,1.0594,65200000.0
2007-06-28 23:30:00,1.0594,1.0595,1.0594,1.0595,318999996.0
2007-06-28 23:31:00,1.0595,1.0598,1.0595,1.0596,227699999.0
2007-06-28 23:32:00,1.0596,1.0596,1.0593,1.0596,624699999.0
2007-06-28 23:33:00,1.0596,1.0596,1.0594,1.0594,112700000.0
2007-06-28 23:34:00,1.0595,1.0595,1.0595,1.0595,62900000.0
2007-06-28 23:35:00,1.05925,1.05937,1.05922,1.05926,178299996.0
2007-06-28 23:36:00,1.0595,1.0595,1.0593,1.0594,229100001.0
2007-06-28 23:37:00,1.0594,1.0594,1.0591,1.0591,69800000.0
2007-06-28 23:38:00,1.0591,1.0593,1.05895,1.05895,86600000.0
2007-06-28 23:39:00,1.059,1.0591,1.059,1.0591,111800000.0
2007-06-28 23:40:00,1.0591,1.0591,1.0591,1.0591,47200000.0
2007-06-28 23:41:00,1.0591,1.0592,1.0591,1.0592,95500000.0
2007-06-28 23:42:00,1.0592,1.0592,1.05905,1.0591,231900000.0
2007-06-28 23:43:00,1.0592,1.0592,1.0592,1.0592,10400000.0
2007-06-28 23:44:00,1.0592,1.0592,1.0591,1.0592,43200000.0
2007-06-28 23:45:00,1.0592,1.0592,1.0592,1.0592,64400000.0
2007-06-28 23:46:00,1.0593,1.0594,1.0593,1.0594,30800000.0
2007-06-28 23:47:00,1.05928,1.05928,1.05904,1.05904,141100000.0
2007-06-28 23:48:00,1.0594,1.0594,1.0594,1.0594,16800000.0
2007-06-28 23:49:00,1.0594,1.0594,1.0591,1.0591,65600000.0
2007-06-28 23:50:00,1.0592,1.0592,1.0592,1.0592,20000000.0
2007-06-28 23:51:00,1.0591,1.0591,1.0591,1.0591,33600000.0
2007-06-28 23:52:00,1.0592,1.0592,1.0591,1.0591,35200000.0
2007-06-28 23:53:00,1.0591,1.0591,1.0591,1.0591,24000000.0
2007-06-28 23:54:00,1.0591,1.0591,1.0591,1.0591,28000000.0
2007-06-28 23:55:00,1.05897,1.05897,1.05891,1.05895,64400002.0
2007-06-28 23:56:00,1.0591,1.0591,1.0591,1.0591,76000000.0
2007-06-28 23:57:00,1.05882,1.05887,1.05882,1.05887,19200000.0
2007-06-28 23:58:00,1.0591,1.0594,1.059,1.0593,97600000.0
2007-06-28 23:59:00,1.0592,1.0594,1.0592,1.0593,96000000.0
2007-06-29 00:00:00,1.0593,1.0594,1.0593,1.0594,60800000.0
2007-06-29 00:01:00,1.0593,1.0593,1.0593,1.0593,27200000.0
2007-06-29 00:02:00,1.0589,1.05907,1.0589,1.05905,247700000.0
2007-06-29 00:03:00,1.0594,1.0594,1.0594,1.0594,24000000.0
2007-06-29 00:04:00,1.0592,1.05923,1.05914,1.05922,45900001.0
2007-06-29 00:05:00,1.0593,1.0593,1.0593,1.0593,31200000.0
2007-06-29 00:06:00,1.05905,1.05913,1.05889,1.05913,398400008.0
2007-06-29 00:07:00,1.0594,1.0594,1.0594,1.0594,8000000.0
2007-06-29 00:08:00,1.0594,1.0594,1.0594,1.0594,20000000.0
2007-06-29 00:09:00,1.0594,1.0594,1.0593,1.0593,42400000.0
2007-06-29 00:10:00,1.0593,1.0593,1.05925,1.05925,19200000.0
2007-06-29 00:11:00,1.05925,1.0593,1.0591,1.0591,71200000.0
2007-06-29 00:12:00,1.0591,1.05925,1.0591,1.05915,56000000.0
2007-06-29 00:13:00,1.0592,1.05925,1.0591,1.0592,35600000.0
2007-06-29 00:14:00,1.05925,1.05925,1.0589,1.05915,122700000.0
2007-06-29 00:15:00,1.05915,1.05915,1.05895,1.059,26400000.0
2007-06-29 00:16:00,1.05885,1.0589,1.0586,1.05865,104200000.0
2007-06-29 00:17:00,1.05865,1.05865,1.05845,1.05845,35200000.0
2007-06-29 00:18:00,1.05855,1.05855,1.0584,1.05855,21599999.0
2007-06-29 00:19:00,1.05855,1.05855,1.0584,1.0584,112400001.0
2007-06-29 00:20:00,1.05845,1.05855,1.0584,1.0584,37000000.0
2007-06-29 00:21:00,1.05845,1.05845,1.05845,1.05845,7800000.0
2007-06-29 00:22:00,1.05845,1.05855,1.05845,1.05845,44100000.0
2007-06-29 00:23:00,1.05845,1.0585,1.05845,1.0585,47000000.0
2007-06-29 00:24:00,1.0585,1.0585,1.0585,1.0585,44900000.0
2007-06-29 00:25:00,1.0586,1.0586,1.05855,1.05855,22200000.0
2007-06-29 00:26:00,1.05855,1.05855,1.05855,1.05855,7900000.0
2007-06-29 00:27:00,1.0586,1.0586,1.0585,1.0586,40100000.0
2007-06-29 00:28:00,1.05865,1.0588,1.05865,1.0587,94600000.0
2007-06-29 00:29:00,1.0587,1.0587,1.0585,1.0586,100100000.0
2007-06-29 00:30:00,1.05865,1.05865,1.05865,1.05865,23600000.0
2007-06-29 00:31:00,1.05865,1.05865,1.05865,1.05865,14900000.0
2007-06-29 00:32:00,1.0587,1.0588,1.0587,1.0588,98900000.0
2007-06-29 00:33:00,1.0589,1.0589,1.0588,1.0588,29800000.0
2007-06-29 00:34:00,1.0588,1.0589,1.0588,1.0589,102100000.0
2007-06-29 00:35:00,1.0589,1.0589,1.0589,1.0589,11900000.0
2007-06-29 00:36:00,1.0589,1.059,1.0589,1.059,81600000.0
2007-06-29 00:37:00,1.059,1.059,1.059,1.059,52400000.0
2007-06-29 00:38:00,1.059,1.059,1.059,1.059,50300000.0
2007-06-29 00:39:00,1.059,1.059,1.0589,1.059,56100000.0
2007-06-29 00:40:00,1.059,1.0592,1.059,1.0592,104100000.0
2007-06-29 00:41:00,1.0592,1.0592,1.0592,1.0592,4400000.0
2007-06-29 00:42:00,1.0592,1.0592,1.0591,1.0591,30400001.0
2007-06-29 00:43:00,1.05905,1.0592,1.05905,1.0592,102300000.0
2007-06-29 00:44:00,1.0592,1.0592,1.0591,1.0591,91300001.0
2007-06-29 00:45:00,1.0592,1.0592,1.0592,1.0592,36800000.0
2007-06-29 00:46:00,1.0592,1.0593,1.0592,1.0593,27300000.0
2007-06-29 00:47:00,1.0593,1.05935,1.0591,1.0593,487599994.0
2007-06-29 00:48:00,1.0593,1.0593,1.0592,1.0592,51300000.0
2007-06-29 00:49:00,1.0592,1.0592,1.0592,1.0592,68100000.0
2007-06-29 00:50:00,1.0592,1.0593,1.0592,1.0593,22900000.0
2007-06-29 00:51:00,1.0593,1.0593,1.05925,1.0593,15900000.0
2007-06-29 00:52:00,1.0593,1.0593,1.05925,1.05925,129500000.0
2007-06-29 00:53:00,1.0593,1.0593,1.0592,1.0593,280000000.0
2007-06-29 00:54:00,1.0593,1.0593,1.0593,1.0593,18400000.0
2007-06-29 00:55:00,1.05908,1.05908,1.05899,1.05907,24800000.0
2007-06-29 00:56:00,1.05894,1.05908,1.05894,1.05901,95000000.0
2007-06-29 00:57:00,1.0591,1.05912,1.05905,1.05912,89400000.0
2007-06-29 00:58:00,1.05905,1.05905,1.05903,1.05903,26100001.0
2007-06-29 00:59:00,1.0593,1.0593,1.0593,1.0593,8000000.0
2007-06-29 01:00:00,1.0593,1.0593,1.0593,1.0593,8000000.0
2007-06-29 01:01:00,1.0591,1.05917,1.05905,1.05917,166900001.0
2007-06-29 01:02:00,1.05907,1.05907,1.05907,1.05907,24700000.0
2007-06-29 01:03:00,1.05907,1.05907,1.05897,1.059,110200002.0
2007-06-29 01:04:00,1.05897,1.05913,1.05897,1.05908,145800000.0
2007-06-29 01:05:00,1.059,1.05904,1.05897,1.05902,39100001.0
2007-06-29 01:06:00,1.05891,1.05904,1.05891,1.05903,143700000.0
2007-06-29 01:07:00,1.05887,1.05903,1.05887,1.05903,132500002.0
2007-06-29 01:08:00,1.0593,1.05935,1.0593,1.05935,13500000.0
2007-06-29 01:09:00,1.05905,1.05912,1.05903,1.05906,38500000.0
2007-06-29 01:10:00,1.05904,1.05907,1.05902,1.05903,107300001.0
2007-06-29 01:11:00,1.05904,1.0591,1.05899,1.05904,276699999.0
2007-06-29 01:12:00,1.05902,1.05906,1.05901,1.05905,71000000.0
2007-06-29 01:13:00,1.0591,1.05917,1.05903,1.05907,332300003.0
2007-06-29 01:14:00,1.05907,1.05907,1.05888,1.0589,155300000.0
2007-06-29 01:15:00,1.0594,1.0595,1.0594,1.0595,208700000.0
2007-06-29 01:16:00,1.0595,1.0595,1.0594,1.0595,71099999.0
2007-06-29 01:17:00,1.0595,1.05955,1.0595,1.0595,363100001.0
2007-06-29 01:18:00,1.0595,1.0595,1.0595,1.0595,25600000.0
2007-06-29 01:19:00,1.0592,1.0594,1.05918,1.05918,445400000.0
2007-06-29 01:20:00,1.05944,1.05944,1.05917,1.05923,312600001.0
2007-06-29 01:21:00,1.0595,1.0595,1.0594,1.0594,171200002.0
2007-06-29 01:22:00,1.0594,1.0594,1.0594,1.0594,31799999.0
2007-06-29 01:23:00,1.05917,1.05924,1.0591,1.05914,102500000.0
2007-06-29 01:24:00,1.0594,1.0595,1.0594,1.0594,86800000.0
2007-06-29 01:25:00,1.05918,1.05936,1.0591,1.05936,66800000.0
2007-06-29 01:26:00,1.0594,1.05945,1.0594,1.0594,26000000.0
2007-06-29 01:27:00,1.05918,1.05936,1.05918,1.05929,18400000.0
2007-06-29 01:28:00,1.0594,1.0594,1.0594,1.0594,15400000.0
2007-06-29 01:29:00,1.0595,1.0595,1.0595,1.0595,400000.0
2007-06-29 01:30:00,1.0595,1.0595,1.0595,1.0595,400000.0
2007-06-29 01:31:00,1.0595,1.0595,1.0595,1.0595,70700000.0
2007-06-29 01:32:00,1.0595,1.0595,1.0595,1.0595,26000000.0
2007-06-29 01:33:00,1.0593,1.05935,1.0593,1.05935,9600000.0
2007-06-29 01:34:00,1.05925,1.0593,1.05925,1.05927,24800000.0
2007-06-29 01:35:00,1.0596,1.0596,1.0596,1.0596,4000000.0
2007-06-29 01:36:00,1.05955,1.05955,1.0595,1.0595,44600000.0
2007-06-29 01:37:00,1.0595,1.0595,1.0595,1.0595,86400000.0
2007-06-29 01:38:00,1.05933,1.0594,1.05932,1.05935,228800000.0
2007-06-29 01:39:00,1.05932,1.05935,1.0593,1.0593,101500000.0
2007-06-29 01:40:00,1.0596,1.05975,1.0595,1.0597,135100000.0
2007-06-29 01:41:00,1.0597,1.0598,1.0596,1.0597,218700000.0
2007-06-29 01:42:00,1.0597,1.05975,1.0597,1.05975,16700000.0
2007-06-29 01:43:00,1.0597,1.0597,1.0597,1.0597,26400000.0
2007-06-29 01:44:00,1.05943,1.05964,1.05943,1.05953,82900000.0
2007-06-29 01:45:00,1.0595,1.0595,1.0595,1.0595,13700000.0
2007-06-29 01:46:00,1.0595,1.05965,1.0595,1.05961,70200000.0
2007-06-29 01:47:00,1.0597,1.0597,1.0597,1.0597,12800000.0
2007-06-29 01:48:00,1.05953,1.05958,1.05948,1.0595,72799999.0
2007-06-29 01:49:00,1.0597,1.0597,1.05955,1.0597,193000001.0
2007-06-29 01:50:00,1.0597,1.0597,1.0597,1.0597,28000000.0
2007-06-29 01:51:00,1.05965,1.05965,1.0596,1.0596,124700000.0
2007-06-29 01:52:00,1.0596,1.0597,1.05955,1.0597,41300001.0
2007-06-29 01:53:00,1.0597,1.0597,1.0597,1.0597,12100000.0
2007-06-29 01:54:00,1.0597,1.0598,1.0596,1.0598,153999999.0
2007-06-29 01:55:00,1.05969,1.05977,1.05958,1.05958,68399996.0
2007-06-29 01:56:00,1.0598,1.0598,1.05975,1.05975,38400000.0
2007-06-29 01:57:00,1.0598,1.0598,1.0598,1.0598,12800000.0
2007-06-29 01:58:00,1.0598,1.0598,1.0598,1.0598,36000000.0
2007-06-29 01:59:00,1.05945,1.05956,1.05943,1.0595,200900002.0
2007-06-29 02:00:00,1.05965,1.05971,1.0594,1.05944,67100000.0
2007-06-29 02:01:00,1.05963,1.05965,1.05963,1.05965,9300000.0
2007-06-29 02:02:00,1.0596,1.0596,1.0596,1.0596,500000.0
2007-06-29 02:03:00,1.05964,1.05964,1.05955,1.05961,143699999.0
2007-06-29 02:04:00,1.05958,1.05965,1.05945,1.05953,272599998.0
2007-06-29 02:05:00,1.0598,1.0598,1.0598,1.0598,21600000.0
2007-06-29 02:06:00,1.0598,1.0598,1.0598,1.0598,91200000.0
2007-06-29 02:07:00,1.0598,1.0598,1.0597,1.0597,322400003.0
2007-06-29 02:08:00,1.0597,1.0597,1.05965,1.05965,82300001.0
2007-06-29 02:09:00,1.0597,1.0597,1.05965,1.05965,62900001.0
2007-06-29 02:10:00,1.0597,1.0597,1.0597,1.0597,93100001.0
2007-06-29 02:11:00,1.0597,1.0598,1.0597,1.0598,37500000.0
2007-06-29 02:12:00,1.0598,1.0598,1.0598,1.0598,97000000.0
2007-06-29 02:13:00,1.0598,1.0598,1.0598,1.0598,4000000.0
2007-06-29 02:14:00,1.0598,1.0599,1.0598,1.0599,318000001.0
2007-06-29 02:15:00,1.0599,1.0599,1.0599,1.0599,14000000.0
2007-06-29 02:16:00,1.0599,1.0599,1.0599,1.0599,1200000.0
2007-06-29 02:17:00,1.05965,1.05977,1.05958,1.05958,28000000.0
2007-06-29 02:18:00,1.0599,1.0599,1.0599,1.0599,13500000.0
2007-06-29 02:19:00,1.05949,1.05966,1.05949,1.05966,144000000.0
2007-06-29 02:20:00,1.0599,1.0599,1.0599,1.0599,13600000.0
2007-06-29 02:21:00,1.0599,1.06005,1.0599,1.0599,216300000.0
2007-06-29 02:22:00,1.0599,1.06,1.0599,1.06,260000001.0
2007-06-29 02:23:00,1.0601,1.0601,1.06,1.06,2100000.0
2007-06-29 02:24:00,1.05976,1.05985,1.05976,1.05985,79600000.0
2007-06-29 02:25:00,1.06,1.06,1.0599,1.06,407700000.0
2007-06-29 02:26:00,1.05967,1.05973,1.05949,1.05972,318399997.0
2007-06-29 02:27:00,1.05981,1.05983,1.05976,1.05982,59399999.0
2007-06-29 02:28:00,1.06,1.06,1.06,1.06,157100000.0
2007-06-29 02:29:00,1.06,1.0601,1.06,1.0601,309399998.0
2007-06-29 02:30:00,1.0601,1.0601,1.06,1.0601,514199999.0
2007-06-29 02:31:00,1.06005,1.0601,1.06,1.0601,59099998.0
2007-06-29 02:32:00,1.0601,1.0601,1.0599,1.0599,155000000.0
2007-06-29 02:33:00,1.0599,1.0599,1.0599,1.0599,46200000.0
2007-06-29 02:34:00,1.0599,1.0599,1.0598,1.0598,121100003.0
2007-06-29 02:35:00,1.0598,1.0598,1.0598,1.0598,41400002.0
2007-06-29 02:36:00,1.0598,1.0598,1.05975,1.0598,66100003.0
2007-06-29 02:37:00,1.0599,1.0599,1.0598,1.0599,95000001.0
2007-06-29 02:38:00,1.0599,1.0599,1.0599,1.0599,4000000.0
2007-06-29 02:39:00,1.0599,1.0599,1.0599,1.0599,4000000.0
2007-06-29 02:40:00,1.0599,1.0599,1.0599,1.0599,33300000.0
2007-06-29 02:41:00,1.05954,1.05962,1.05952,1.05952,27100000.0
2007-06-29 02:42:00,1.0597,1.05982,1.05965,1.05971,116000000.0
2007-06-29 02:43:00,1.05967,1.05967,1.05963,1.05963,19200000.0
2007-06-29 02:44:00,1.05967,1.0597,1.05963,1.05967,127699997.0
2007-06-29 02:45:00,1.0598,1.0599,1.0598,1.0599,71700002.0
2007-06-29 02:46:00,1.0598,1.0599,1.0595,1.0597,277200001.0
2007-06-29 02:47:00,1.05965,1.0598,1.05965,1.0598,132100000.0
2007-06-29 02:48:00,1.0598,1.05985,1.0598,1.0598,28800000.0
2007-06-29 02:49:00,1.0598,1.0598,1.0598,1.0598,8000000.0
2007-06-29 02:50:00,1.05955,1.05968,1.05955,1.05965,76600000.0
2007-06-29 02:51:00,1.05963,1.05963,1.05963,1.05963,7900000.0
2007-06-29 02:52:00,1.05957,1.05962,1.05956,1.0596,87600000.0
2007-06-29 02:53:00,1.0598,1.05985,1.0598,1.05985,59700000.0
2007-06-29 02:54:00,1.0599,1.0601,1.05985,1.06,666600004.0
2007-06-29 02:55:00,1.05995,1.05995,1.05995,1.05995,11200000.0
2007-06-29 02:56:00,1.05975,1.0599,1.05967,1.05978,198399997.0
2007-06-29 02:57:00,1.06,1.06,1.05995,1.05995,7200000.0
2007-06-29 02:58:00,1.0599,1.0599,1.0598,1.0598,218799997.0
2007-06-29 02:59:00,1.05985,1.05985,1.05975,1.05975,44600000.0
2007-06-29 03:00:00,1.05975,1.05975,1.0597,1.0597,29700000.0
2007-06-29 03:01:00,1.0597,1.0597,1.05955,1.0596,410300000.0
2007-06-29 03:02:00,1.0596,1.0598,1.0595,1.0596,657900000.0
2007-06-29 03:03:00,1.0596,1.0596,1.05945,1.0595,507500000.0
2007-06-29 03:04:00,1.0595,1.05955,1.0595,1.0595,101200000.0
2007-06-29 03:05:00,1.0595,1.0595,1.0595,1.0595,63500000.0
2007-06-29 03:06:00,1.05912,1.05922,1.05902,1.05922,78099999.0
2007-06-29 03:07:00,1.05928,1.05937,1.05925,1.05926,322599999.0
2007-06-29 03:08:00,1.05955,1.0596,1.05955,1.0596,11200000.0
2007-06-29 03:09:00,1.05955,1.05955,1.05955,1.05955,3200000.0
2007-06-29 03:10:00,1.05955,1.05955,1.05955,1.05955,3200000.0
2007-06-29 03:11:00,1.05945,1.05945,1.05933,1.05944,156700006.0
2007-06-29 03:12:00,1.05955,1.05955,1.05955,1.05955,3200000.0
2007-06-29 03:13:00,1.05955,1.0596,1.05955,1.0596,57000000.0
2007-06-29 03:14:00,1.0596,1.05965,1.05945,1.05945,222099998.0
2007-06-29 03:15:00,1.05945,1.05955,1.0594,1.0594,243000000.0
2007-06-29 03:16:00,1.0594,1.05955,1.0594,1.0595,62900000.0
2007-06-29 03:17:00,1.0595,1.0595,1.0595,1.0595,25600000.0
2007-06-29 03:18:00,1.05955,1.05955,1.05955,1.05955,1600000.0
2007-06-29 03:19:00,1.05931,1.05934,1.0592,1.05934,83599998.0
2007-06-29 03:20:00,1.05925,1.05925,1.05907,1.05919,70200000.0
2007-06-29 03:21:00,1.0595,1.0595,1.0595,1.0595,30800000.0
2007-06-29 03:22:00,1.0595,1.05955,1.05945,1.0595,144500000.0
2007-06-29 03:23:00,1.0595,1.0595,1.0595,1.0595,16600000.0
2007-06-29 03:24:00,1.0595,1.0595,1.05935,1.05935,182299998.0
2007-06-29 03:25:00,1.0593,1.0593,1.05925,1.05925,33500000.0
2007-06-29 03:26:00,1.0593,1.0594,1.0593,1.0594,24200000.0
2007-06-29 03:27:00,1.0593,1.0594,1.05925,1.0593,348900000.0
2007-06-29 03:28:00,1.0594,1.0598,1.0593,1.0596,1452500001.0
2007-06-29 03:29:00,1.0597,1.0598,1.05965,1.0598,780399997.0
2007-06-29 03:30:00,1.0598,1.0598,1.05975,1.05975,25600000.0
2007-06-29 03:31:00,1.0598,1.0598,1.0598,1.0598,70500000.0
2007-06-29 03:32:00,1.0598,1.0598,1.0598,1.0598,9600000.0
2007-06-29 03:33:00,1.05953,1.05965,1.05953,1.0596,11200000.0
2007-06-29 03:34:00,1.05946,1.05959,1.05927,1.05959,33800000.0
2007-06-29 03:35:00,1.0598,1.0598,1.05955,1.05955,186800001.0
2007-06-29 03:36:00,1.05955,1.0598,1.05955,1.0598,360900001.0
2007-06-29 03:37:00,1.0598,1.05985,1.05955,1.05965,867300004.0
2007-06-29 03:38:00,1.0597,1.0597,1.0597,1.0597,33300000.0
2007-06-29 03:39:00,1.0597,1.0597,1.0597,1.0597,50100000.0
2007-06-29 03:40:00,1.0597,1.0598,1.05945,1.05945,674300001.0
2007-06-29 03:41:00,1.05944,1.05944,1.0591,1.05935,177900000.0
2007-06-29 03:42:00,1.05902,1.0593,1.05902,1.0593,491400006.0
2007-06-29 03:43:00,1.05928,1.05941,1.05906,1.05941,580499999.0
2007-06-29 03:44:00,1.0595,1.0595,1.0595,1.0595,2400000.0
2007-06-29 03:45:00,1.05931,1.05932,1.0592,1.05932,84000000.0
2007-06-29 03:46:00,1.0595,1.0595,1.0595,1.0595,2400000.0
2007-06-29 03:47:00,1.05945,1.05945,1.0593,1.0593,308799997.0
2007-06-29 03:48:00,1.0593,1.0593,1.0593,1.0593,139300001.0
2007-06-29 03:49:00,1.0593,1.0593,1.0593,1.0593,112400000.0
2007-06-29 03:50:00,1.0593,1.0594,1.0593,1.0594,27700000.0
2007-06-29 03:51:00,1.0594,1.0594,1.0594,1.0594,300000.0
2007-06-29 03:52:00,1.0593,1.0593,1.05925,1.05925,30999999.0
2007-06-29 03:53:00,1.0593,1.0593,1.0593,1.0593,25400000.0
2007-06-29 03:54:00,1.0594,1.0596,1.0594,1.0595,236400000.0
2007-06-29 03:55:00,1.0595,1.0597,1.0595,1.0597,341900000.0
2007-06-29 03:56:00,1.0597,1.0597,1.0595,1.0596,207100000.0
2007-06-29 03:57:00,1.0596,1.0596,1.05955,1.05955,30999999.0
2007-06-29 03:58:00,1.0596,1.0597,1.0596,1.0597,28800000.0
2007-06-29 03:59:00,1.0597,1.0597,1.05965,1.05965,46800000.0
2007-06-29 04:00:00,1.05965,1.0597,1.05965,1.0597,30200000.0
2007-06-29 04:01:00,1.0594,1.05949,1.0593,1.05949,55800000.0
2007-06-29 04:02:00,1.0597,1.0597,1.0597,1.0597,6400000.0
2007-06-29 04:03:00,1.05945,1.05945,1.0594,1.05945,97800000.0
2007-06-29 04:04:00,1.05945,1.05945,1.05945,1.05945,51500000.0
2007-06-29 04:05:00,1.0597,1.05975,1.0597,1.05975,8000000.0
2007-06-29 04:06:00,1.05949,1.05964,1.05942,1.0595,109300000.0
2007-06-29 04:07:00,1.05952,1.05965,1.05948,1.05948,219799996.0
2007-06-29 04:08:00,1.05975,1.05975,1.05975,1.05975,3200000.0
2007-06-29 04:09:00,1.0595,1.0596,1.05947,1.05947,21300000.0
2007-06-29 04:10:00,1.05975,1.05975,1.05965,1.0597,33200000.0
2007-06-29 04:11:00,1.0597,1.0597,1.0595,1.0595,372300002.0
2007-06-29 04:12:00,1.0595,1.0595,1.05945,1.05945,156800001.0
2007-06-29 04:13:00,1.0595,1.0596,1.0595,1.0596,188199999.0
2007-06-29 04:14:00,1.0596,1.0596,1.0595,1.0595,129200000.0
2007-06-29 04:15:00,1.0595,1.0595,1.0595,1.0595,62400000.0
2007-06-29 04:16:00,1.0595,1.0596,1.0595,1.0596,142700000.0
2007-06-29 04:17:00,1.05955,1.05955,1.0595,1.05955,20300000.0
2007-06-29 04:18:00,1.05955,1.05955,1.05945,1.0595,78300001.0
2007-06-29 04:19:00,1.05955,1.05955,1.0595,1.05955,85600000.0
2007-06-29 04:20:00,1.05955,1.05955,1.05955,1.05955,1600000.0
2007-06-29 04:21:00,1.05955,1.05965,1.05955,1.05955,39900000.0
2007-06-29 04:22:00,1.0596,1.0596,1.0596,1.0596,56800000.0
2007-06-29 04:23:00,1.0596,1.0596,1.0596,1.0596,44700000.0
2007-06-29 04:24:00,1.0596,1.0596,1.0596,1.0596,258600000.0
2007-06-29 04:25:00,1.05944,1.0595,1.05941,1.0595,41500000.0
2007-06-29 04:26:00,1.0596,1.0596,1.0596,1.0596,76800000.0
2007-06-29 04:27:00,1.0596,1.0596,1.0596,1.0596,224900000.0
2007-06-29 04:28:00,1.0595,1.0596,1.05945,1.0596,291400004.0
2007-06-29 04:29:00,1.0596,1.0596,1.05945,1.05945,568499995.0
2007-06-29 04:30:00,1.0595,1.0596,1.05945,1.0596,45699998.0
2007-06-29 04:31:00,1.0596,1.0596,1.0595,1.0595,512800006.0
2007-06-29 04:32:00,1.0595,1.0595,1.0594,1.0594,111300000.0
2007-06-29 04:33:00,1.05922,1.05926,1.05896,1.05918,328300001.0
2007-06-29 04:34:00,1.0595,1.0595,1.05935,1.05935,123200001.0
2007-06-29 04:35:00,1.0594,1.0594,1.0594,1.0594,45300000.0
2007-06-29 04:36:00,1.0594,1.0594,1.05935,1.0594,42300000.0
2007-06-29 04:37:00,1.05945,1.05945,1.05945,1.05945,1600000.0
2007-06-29 04:38:00,1.05908,1.05912,1.05899,1.05912,41400000.0
2007-06-29 04:39:00,1.0594,1.05945,1.0594,1.05945,11200000.0
2007-06-29 04:40:00,1.05916,1.0594,1.05912,1.05912,356299999.0
2007-06-29 04:41:00,1.0594,1.0594,1.0594,1.0594,15200000.0
2007-06-29 04:42:00,1.0594,1.0594,1.0594,1.0594,8000000.0
2007-06-29 04:43:00,1.0594,1.0594,1.05935,1.05935,32000000.0
2007-06-29 04:44:00,1.05935,1.05955,1.05935,1.05955,24800000.0
2007-06-29 04:45:00,1.05938,1.05939,1.05916,1.0593,288900000.0
2007-06-29 04:46:00,1.05955,1.05955,1.05955,1.05955,1600000.0
2007-06-29 04:47:00,1.0595,1.0595,1.0595,1.0595,76499999.0
2007-06-29 04:48:00,1.0595,1.0595,1.0595,1.0595,17600000.0
2007-06-29 04:49:00,1.0595,1.05955,1.0595,1.05955,127500000.0
2007-06-29 04:50:00,1.0596,1.0598,1.05955,1.05975,225400004.0
2007-06-29 04:51:00,1.05975,1.06,1.05975,1.0599,506899998.0
2007-06-29 04:52:00,1.0595,1.05971,1.05946,1.05971,200000009.0
2007-06-29 04:53:00,1.05954,1.05962,1.05953,1.05957,150300003.0
2007-06-29 04:54:00,1.0599,1.0599,1.05985,1.05985,4000000.0
2007-06-29 04:55:00,1.0596,1.05973,1.05959,1.05959,23900000.0
2007-06-29 04:56:00,1.0598,1.0598,1.0598,1.0598,56499998.0
2007-06-29 04:57:00,1.0598,1.05985,1.0598,1.05985,27800000.0
2007-06-29 04:58:00,1.05985,1.05985,1.0597,1.0597,108200000.0
2007-06-29 04:59:00,1.0597,1.05985,1.0597,1.0597,92700000.0
2007-06-29 05:00:00,1.05965,1.05965,1.05955,1.05955,34100000.0
2007-06-29 05:01:00,1.0596,1.0596,1.05955,1.05955,12200000.0
2007-06-29 05:02:00,1.0596,1.0596,1.0594,1.0594,131300000.0
2007-06-29 05:03:00,1.0594,1.0594,1.05935,1.05935,35600000.0
2007-06-29 05:04:00,1.0594,1.0595,1.0594,1.05945,65499998.0
2007-06-29 05:05:00,1.0595,1.0595,1.05905,1.05905,92000000.0
2007-06-29 05:06:00,1.05905,1.05905,1.059,1.059,50000000.0
2007-06-29 05:07:00,1.059,1.059,1.0587,1.0587,281900000.0
2007-06-29 05:08:00,1.0587,1.0587,1.05845,1.05845,152299999.0
2007-06-29 05:09:00,1.0585,1.0585,1.0583,1.0584,217200001.0
2007-06-29 05:10:00,1.0584,1.0584,1.0584,1.0584,19200000.0
2007-06-29 05:11:00,1.05818,1.05818,1.05808,1.05818,90199999.0
2007-06-29 05:12:00,1.0584,1.0584,1.05825,1.0584,283199996.0
2007-06-29 05:13:00,1.0584,1.0585,1.05835,1.05835,72200000.0
2007-06-29 05:14:00,1.05835,1.05835,1.05835,1.05835,7800000.0
2007-06-29 05:15:00,1.05828,1.05828,1.0582,1.05822,160800002.0
2007-06-29 05:16:00,1.0584,1.0584,1.05835,1.05835,6800000.0
2007-06-29 05:17:00,1.058,1.05825,1.05799,1.05825,175900001.0
2007-06-29 05:18:00,1.0584,1.0584,1.0584,1.0584,64000000.0
2007-06-29 05:19:00,1.0584,1.0585,1.05835,1.0584,98100000.0
2007-06-29 05:20:00,1.05797,1.05812,1.05797,1.05803,138700003.0
2007-06-29 05:21:00,1.0581,1.05824,1.05804,1.05824,292099997.0
2007-06-29 05:22:00,1.0584,1.0586,1.05835,1.0585,361600000.0
2007-06-29 05:23:00,1.05845,1.0585,1.0584,1.0584,87300000.0
2007-06-29 05:24:00,1.0584,1.0585,1.0584,1.0585,73900000.0
2007-06-29 05:25:00,1.0585,1.0585,1.0585,1.0585,1000000.0
2007-06-29 05:26:00,1.0582,1.0582,1.0582,1.0582,900000.0
2007-06-29 05:27:00,1.0582,1.0582,1.0581,1.05815,181100000.0
2007-06-29 05:28:00,1.0585,1.0585,1.0585,1.0585,6100000.0
2007-06-29 05:29:00,1.0582,1.05826,1.0582,1.05826,98900002.0
2007-06-29 05:30:00,1.0586,1.0586,1.0586,1.0586,600000.0
2007-06-29 05:31:00,1.0586,1.05865,1.0586,1.0586,76300000.0
2007-06-29 05:32:00,1.0585,1.0585,1.0585,1.0585,10000000.0
2007-06-29 05:33:00,1.05823,1.05838,1.05822,1.05838,131600000.0
2007-06-29 05:34:00,1.0585,1.0585,1.05825,1.05825,35000000.0
2007-06-29 05:35:00,1.0583,1.0585,1.0583,1.0585,37400000.0
2007-06-29 05:36:00,1.0585,1.0585,1.05825,1.0583,79200000.0
2007-06-29 05:37:00,1.05795,1.05806,1.05787,1.05803,1104999989.0
2007-06-29 05:38:00,1.05835,1.05835,1.05835,1.05835,3200000.0
2007-06-29 05:39:00,1.05819,1.05822,1.05795,1.05809,1015699991.0
2007-06-29 05:40:00,1.05828,1.05832,1.05803,1.05812,371899997.0
2007-06-29 05:41:00,1.05835,1.0585,1.05835,1.0585,4200000.0
2007-06-29 05:42:00,1.0585,1.0585,1.0585,1.0585,400000.0
2007-06-29 05:43:00,1.05835,1.0585,1.05835,1.0585,7200000.0
2007-06-29 05:44:00,1.05815,1.05842,1.05815,1.0583,1030500000.0
2007-06-29 05:45:00,1.05812,1.05826,1.05811,1.0582,893100001.0
2007-06-29 05:46:00,1.0584,1.0584,1.05835,1.0584,24000000.0
2007-06-29 05:47:00,1.0584,1.0584,1.0584,1.0584,19600000.0
2007-06-29 05:48:00,1.0584,1.05845,1.0584,1.0584,180700000.0
2007-06-29 05:49:00,1.0584,1.0584,1.0584,1.0584,125600000.0
2007-06-29 05:50:00,1.0584,1.0585,1.0584,1.05845,81599999.0
2007-06-29 05:51:00,1.0585,1.0585,1.05845,1.05845,27200000.0
2007-06-29 05:52:00,1.0585,1.0586,1.0585,1.05855,48200000.0
2007-06-29 05:53:00,1.0587,1.0587,1.0585,1.05855,80000000.0
2007-06-29 05:54:00,1.05855,1.05855,1.0585,1.0585,52000000.0
2007-06-29 05:55:00,1.0585,1.0586,1.0585,1.0586,151400000.0
2007-06-29 05:56:00,1.0586,1.05875,1.05855,1.0587,152799999.0
2007-06-29 05:57:00,1.0587,1.0587,1.0586,1.0586,227200003.0
2007-06-29 05:58:00,1.0586,1.0587,1.0586,1.0587,134900000.0
2007-06-29 05:59:00,1.05865,1.0589,1.0586,1.0589,371000003.0
2007-06-29 06:00:00,1.0589,1.05895,1.05885,1.05895,48600000.0
2007-06-29 06:01:00,1.059,1.059,1.059,1.059,44000000.0
2007-06-29 06:02:00,1.059,1.059,1.059,1.059,59600000.0
2007-06-29 06:03:00,1.0591,1.0593,1.0591,1.05925,177600001.0
2007-06-29 06:04:00,1.05925,1.05925,1.0592,1.0592,23200000.0
2007-06-29 06:05:00,1.0592,1.0592,1.0592,1.0592,10400000.0
2007-06-29 06:06:00,1.0592,1.0592,1.05915,1.05915,118500000.0
2007-06-29 06:07:00,1.0592,1.0592,1.0589,1.0591,407499999.0
2007-06-29 06:08:00,1.05905,1.0591,1.05895,1.05905,110199999.0
2007-06-29 06:09:00,1.05895,1.05905,1.0588,1.0588,305700000.0
2007-06-29 06:10:00,1.0588,1.0589,1.0588,1.0589,106100000.0
2007-06-29 06:11:00,1.0588,1.059,1.0588,1.0589,173499998.0
2007-06-29 06:12:00,1.0589,1.05895,1.0589,1.05895,51700000.0
2007-06-29 06:13:00,1.0587,1.05905,1.05863,1.05877,259700001.0
2007-06-29 06:14:00,1.0589,1.0589,1.0589,1.0589,10800000.0
2007-06-29 06:15:00,1.0588,1.0588,1.0588,1.0588,11200000.0
2007-06-29 06:16:00,1.05857,1.05871,1.05853,1.05861,997899989.0
2007-06-29 06:17:00,1.0588,1.0588,1.0588,1.0588,11200000.0
2007-06-29 06:18:00,1.05842,1.05859,1.05842,1.05859,83300000.0
2007-06-29 06:19:00,1.0588,1.0588,1.0587,1.0587,65200000.0
2007-06-29 06:20:00,1.05832,1.05864,1.05815,1.05815,881299994.0
2007-06-29 06:21:00,1.0587,1.0588,1.0587,1.0588,32200000.0
2007-06-29 06:22:00,1.0588,1.0588,1.0588,1.0588,4000000.0
2007-06-29 06:23:00,1.05875,1.0588,1.05875,1.0588,30400000.0
2007-06-29 06:24:00,1.0588,1.0588,1.05875,1.05875,185700002.0
2007-06-29 06:25:00,1.0588,1.0589,1.0588,1.0589,103099999.0
2007-06-29 06:26:00,1.0589,1.059,1.0589,1.059,562899999.0
2007-06-29 06:27:00,1.059,1.059,1.059,1.059,60800000.0
2007-06-29 06:28:00,1.05885,1.05885,1.05873,1.0588,116700000.0
2007-06-29 06:29:00,1.059,1.059,1.0589,1.0589,217500002.0
2007-06-29 06:30:00,1.0589,1.0589,1.0588,1.0588,1139200001.0
2007-06-29 06:31:00,1.0588,1.0588,1.0587,1.0587,94800000.0
2007-06-29 06:32:00,1.0587,1.0587,1.0587,1.0587,12800000.0
2007-06-29 06:33:00,1.05819,1.05845,1.05819,1.05845,746200013.0
2007-06-29 06:34:00,1.0587,1.0587,1.0587,1.0587,12800000.0
2007-06-29 06:35:00,1.0587,1.0587,1.0586,1.05865,23200000.0
2007-06-29 06:36:00,1.05865,1.05865,1.05865,1.05865,4800000.0
2007-06-29 06:37:00,1.05865,1.0587,1.05865,1.05865,5600000.0
2007-06-29 06:38:00,1.05865,1.05875,1.0586,1.05875,27000000.0
2007-06-29 06:39:00,1.05875,1.05875,1.0587,1.05875,35700000.0
2007-06-29 06:40:00,1.05875,1.05875,1.05865,1.05865,43600000.0
2007-06-29 06:41:00,1.0586,1.05875,1.0586,1.05875,58299999.0
2007-06-29 06:42:00,1.0587,1.0588,1.0586,1.0587,291400000.0
2007-06-29 06:43:00,1.05848,1.05848,1.05844,1.05844,5600000.0
2007-06-29 06:44:00,1.05875,1.05875,1.0586,1.05875,550499998.0
2007-06-29 06:45:00,1.05875,1.05875,1.05875,1.05875,1600000.0
2007-06-29 06:46:00,1.05875,1.05875,1.0587,1.0587,46600000.0
2007-06-29 06:47:00,1.05843,1.05847,1.05827,1.05847,76100000.0
2007-06-29 06:48:00,1.0585,1.05873,1.05843,1.0585,217099999.0
2007-06-29 06:49:00,1.05848,1.05857,1.05845,1.0585,311499998.0
2007-06-29 06:50:00,1.0587,1.0588,1.0587,1.0588,23200000.0
2007-06-29 06:51:00,1.0588,1.0588,1.0587,1.0587,44800000.0
2007-06-29 06:52:00,1.0585,1.05855,1.05844,1.05844,139599998.0
2007-06-29 06:53:00,1.0587,1.0588,1.0587,1.0588,40800000.0
2007-06-29 06:54:00,1.05875,1.05875,1.05875,1.05875,1600000.0
2007-06-29 06:55:00,1.05862,1.0587,1.05862,1.05864,344400005.0
2007-06-29 06:56:00,1.0586,1.0586,1.05828,1.05851,1103499995.0
2007-06-29 06:57:00,1.05875,1.05875,1.05875,1.05875,9600000.0
2007-06-29 06:58:00,1.05862,1.05864,1.05849,1.05864,1195400001.0
2007-06-29 06:59:00,1.05857,1.05867,1.05851,1.05857,1100100009.0
2007-06-29 07:00:00,1.05875,1.0589,1.05875,1.0588,73600000.0
2007-06-29 07:01:00,1.0588,1.0588,1.0588,1.0588,38900000.0
2007-06-29 07:02:00,1.05864,1.05864,1.05828,1.05857,1038400002.0
2007-06-29 07:03:00,1.0588,1.0588,1.0588,1.0588,46700000.0
2007-06-29 07:04:00,1.05857,1.05875,1.05846,1.05851,693800002.0
2007-06-29 07:05:00,1.0588,1.0588,1.05875,1.05875,59300001.0
2007-06-29 07:06:00,1.0588,1.0588,1.0588,1.0588,41900000.0
2007-06-29 07:07:00,1.05887,1.05887,1.05872,1.05872,895099999.0
2007-06-29 07:08:00,1.0588,1.0588,1.0588,1.0588,42800000.0
2007-06-29 07:09:00,1.0588,1.0588,1.05875,1.0588,98800000.0
2007-06-29 07:10:00,1.05875,1.0588,1.0587,1.0588,34400000.0
2007-06-29 07:11:00,1.0587,1.0588,1.0587,1.0588,4300000.0
2007-06-29 07:12:00,1.05846,1.05846,1.05827,1.05827,159499996.0
2007-06-29 07:13:00,1.0587,1.0588,1.0587,1.0588,13600000.0
2007-06-29 07:14:00,1.0587,1.0587,1.0583,1.0584,290499999.0
2007-06-29 07:15:00,1.0584,1.05845,1.05825,1.05835,229999999.0
2007-06-29 07:16:00,1.05825,1.05835,1.05825,1.05825,89000000.0
2007-06-29 07:17:00,1.05825,1.05835,1.05825,1.0583,28000000.0
2007-06-29 07:18:00,1.0583,1.0583,1.05815,1.0583,126399999.0
2007-06-29 07:19:00,1.0583,1.0583,1.0581,1.0581,119000000.0
2007-06-29 07:20:00,1.0581,1.0581,1.0578,1.0578,695799999.0
2007-06-29 07:21:00,1.0578,1.0579,1.0576,1.0578,185800001.0
2007-06-29 07:22:00,1.05785,1.05785,1.05775,1.0578,48900000.0
2007-06-29 07:23:00,1.0578,1.0578,1.05775,1.0578,256800000.0
2007-06-29 07:24:00,1.0578,1.05785,1.0577,1.05785,244299997.0
2007-06-29 07:25:00,1.05785,1.05815,1.05785,1.05815,318799999.0
2007-06-29 07:26:00,1.05815,1.05835,1.0579,1.05825,512100000.0
2007-06-29 07:27:00,1.05825,1.05835,1.05825,1.05825,45600000.0
2007-06-29 07:28:00,1.05825,1.05825,1.05825,1.05825,6400000.0
2007-06-29 07:29:00,1.0583,1.0586,1.0583,1.05855,690499999.0
2007-06-29 07:30:00,1.05855,1.0586,1.0585,1.0585,85300000.0
2007-06-29 07:31:00,1.0585,1.0585,1.0582,1.0582,266400004.0
2007-06-29 07:32:00,1.0582,1.0582,1.0582,1.0582,10400000.0
2007-06-29 07:33:00,1.0582,1.0582,1.0581,1.0582,150299999.0
2007-06-29 07:34:00,1.0582,1.0582,1.0581,1.0581,114900000.0
2007-06-29 07:35:00,1.05777,1.0579,1.05776,1.0578,100100000.0
2007-06-29 07:36:00,1.0581,1.0581,1.058,1.058,115399998.0
2007-06-29 07:37:00,1.058,1.05815,1.0579,1.05805,589799995.0
2007-06-29 07:38:00,1.05805,1.05805,1.058,1.058,125200000.0
2007-06-29 07:39:00,1.058,1.058,1.05795,1.058,62800000.0
2007-06-29 07:40:00,1.058,1.058,1.05795,1.05795,54700000.0
2007-06-29 07:41:00,1.058,1.058,1.058,1.058,296300001.0
2007-06-29 07:42:00,1.058,1.058,1.05795,1.058,52000000.0
2007-06-29 07:43:00,1.058,1.058,1.0579,1.0579,188700000.0
2007-06-29 07:44:00,1.05785,1.0579,1.05785,1.0579,140680000.0
2007-06-29 07:45:00,1.0579,1.058,1.0579,1.058,230400005.0
2007-06-29 07:46:00,1.05795,1.058,1.05795,1.05795,327200001.0
2007-06-29 07:47:00,1.05795,1.058,1.05785,1.05785,200000000.0
2007-06-29 07:48:00,1.05785,1.05785,1.05785,1.05785,16000000.0
2007-06-29 07:49:00,1.05785,1.05785,1.0578,1.0578,254300001.0
2007-06-29 07:50:00,1.0578,1.0578,1.0576,1.05765,55100000.0
2007-06-29 07:51:00,1.0578,1.0578,1.05765,1.0578,29800000.0
2007-06-29 07:52:00,1.0578,1.0578,1.05755,1.05755,42000000.0
2007-06-29 07:53:00,1.0576,1.0578,1.0576,1.0578,299600001.0
2007-06-29 07:54:00,1.0578,1.0578,1.05755,1.05755,150500000.0
2007-06-29 07:55:00,1.0576,1.0578,1.0576,1.0577,175600001.0
2007-06-29 07:56:00,1.0577,1.0577,1.0577,1.0577,24200000.0
2007-06-29 07:57:00,1.05738,1.05747,1.05736,1.05737,493100001.0
2007-06-29 07:58:00,1.0577,1.0577,1.0577,1.0577,56000000.0
2007-06-29 07:59:00,1.0577,1.0577,1.0577,1.0577,24000000.0
2007-06-29 08:00:00,1.0577,1.0577,1.05755,1.05765,154800000.0
2007-06-29 08:01:00,1.05765,1.05765,1.05755,1.0576,20800000.0
2007-06-29 08:02:00,1.05755,1.05755,1.05745,1.05745,106100000.0
2007-06-29 08:03:00,1.05755,1.05755,1.05755,1.05755,20000000.0
2007-06-29 08:04:00,1.05755,1.05755,1.05745,1.05745,21600000.0
2007-06-29 08:05:00,1.0576,1.0576,1.05755,1.0576,58600000.0
2007-06-29 08:06:00,1.05755,1.0578,1.05755,1.05775,109300000.0
2007-06-29 08:07:00,1.05775,1.0582,1.0577,1.0582,193800000.0
2007-06-29 08:08:00,1.0582,1.0585,1.0582,1.0585,656800000.0
2007-06-29 08:09:00,1.0585,1.0585,1.0582,1.0583,313499998.0
2007-06-29 08:10:00,1.0583,1.0583,1.058,1.05815,155900001.0
2007-06-29 08:11:00,1.05815,1.05815,1.05805,1.05805,8700000.0
2007-06-29 08:12:00,1.05805,1.05805,1.05775,1.05785,378900001.0
2007-06-29 08:13:00,1.05785,1.05785,1.05755,1.0576,365199997.0
2007-06-29 08:14:00,1.0576,1.05765,1.05755,1.05765,57600000.0
2007-06-29 08:15:00,1.05765,1.0578,1.05765,1.0578,186400001.0
2007-06-29 08:16:00,1.0578,1.0578,1.0578,1.0578,48000000.0
2007-06-29 08:17:00,1.05785,1.05785,1.05785,1.05785,20000000.0
2007-06-29 08:18:00,1.05785,1.0579,1.0578,1.0579,189900001.0
2007-06-29 08:19:00,1.0579,1.05805,1.0579,1.058,184700003.0
2007-06-29 08:20:00,1.0581,1.05825,1.0581,1.05825,191999999.0
2007-06-29 08:21:00,1.0583,1.0583,1.05815,1.05815,65700000.0
2007-06-29 08:22:00,1.05815,1.05835,1.05815,1.05825,205099999.0
2007-06-29 08:23:00,1.0583,1.05835,1.0583,1.0583,22400000.0
2007-06-29 08:24:00,1.05825,1.05825,1.0582,1.05825,166800000.0
2007-06-29 08:25:00,1.05825,1.05825,1.05825,1.05825,4000000.0
2007-06-29 08:26:00,1.05825,1.05835,1.0582,1.05825,219999998.0
2007-06-29 08:27:00,1.05825,1.0585,1.0582,1.0583,170499999.0
2007-06-29 08:28:00,1.0584,1.0584,1.0584,1.0584,24000000.0
2007-06-29 08:29:00,1.0584,1.05845,1.0584,1.0584,39200000.0
2007-06-29 08:30:00,1.05835,1.05835,1.05835,1.05835,5600000.0
2007-06-29 08:31:00,1.0584,1.05845,1.0584,1.0584,25600000.0
2007-06-29 08:32:00,1.05845,1.05845,1.0584,1.0584,61400000.0
2007-06-29 08:33:00,1.0584,1.0586,1.0584,1.05855,55700000.0
2007-06-29 08:34:00,1.05855,1.05855,1.05835,1.05835,142899999.0
2007-06-29 08:35:00,1.0583,1.0583,1.0583,1.0583,123499999.0
2007-06-29 08:36:00,1.0584,1.0585,1.0583,1.0584,556000004.0
2007-06-29 08:37:00,1.0584,1.0584,1.05835,1.0584,191799999.0
2007-06-29 08:38:00,1.05835,1.0584,1.0578,1.0578,651899999.0
2007-06-29 08:39:00,1.0578,1.0579,1.05775,1.0578,405800000.0
2007-06-29 08:40:00,1.0578,1.0579,1.0577,1.0579,272100000.0
2007-06-29 08:41:00,1.05785,1.058,1.0578,1.058,227799998.0
2007-06-29 08:42:00,1.0581,1.0582,1.0581,1.0582,72800000.0
2007-06-29 08:43:00,1.0582,1.0582,1.0579,1.0579,525900002.0
2007-06-29 08:44:00,1.0579,1.05795,1.0576,1.05775,776900001.0
2007-06-29 08:45:00,1.0578,1.0578,1.05715,1.05715,740899996.0
2007-06-29 08:46:00,1.05715,1.0576,1.05715,1.0575,1031199987.0
2007-06-29 08:47:00,1.05745,1.0579,1.05745,1.0579,721799985.0
2007-06-29 08:48:00,1.0579,1.0579,1.05765,1.0577,472999999.0
2007-06-29 08:49:00,1.0578,1.0578,1.05755,1.0577,562300003.0
2007-06-29 08:50:00,1.0577,1.0577,1.0573,1.05735,1046799991.0
2007-06-29 08:51:00,1.0573,1.05765,1.05715,1.05735,906400005.0
2007-06-29 08:52:00,1.05735,1.05745,1.0573,1.0574,365500000.0
2007-06-29 08:53:00,1.05735,1.05745,1.05735,1.05745,60800000.0
2007-06-29 08:54:00,1.05745,1.05745,1.0572,1.0573,488199990.0
2007-06-29 08:55:00,1.0574,1.0575,1.0573,1.05745,616000002.0
2007-06-29 08:56:00,1.05745,1.05745,1.0573,1.0574,170000002.0
2007-06-29 08:57:00,1.05745,1.05745,1.0571,1.0571,356299994.0
2007-06-29 08:58:00,1.0572,1.0572,1.05705,1.0572,526799996.0
2007-06-29 08:59:00,1.0572,1.0572,1.0572,1.0572,40000000.0
2007-06-29 09:00:00,1.0572,1.0572,1.057,1.05705,370800000.0
2007-06-29 09:01:00,1.05705,1.05715,1.05705,1.05705,185200000.0
2007-06-29 09:02:00,1.05715,1.0572,1.05715,1.0572,169099998.0
2007-06-29 09:03:00,1.0572,1.05725,1.0572,1.05725,38900000.0
2007-06-29 09:04:00,1.0572,1.05725,1.0572,1.05725,211099998.0
2007-06-29 09:05:00,1.0572,1.0573,1.0572,1.0573,469699999.0
2007-06-29 09:06:00,1.05725,1.05745,1.05725,1.05745,587100001.0
2007-06-29 09:07:00,1.0575,1.0577,1.05745,1.0577,439899995.0
2007-06-29 09:08:00,1.0577,1.0578,1.0576,1.0576,816899986.0
2007-06-29 09:09:00,1.0576,1.0577,1.05755,1.0577,454699997.0
2007-06-29 09:10:00,1.0577,1.0577,1.0577,1.0577,71199999.0
2007-06-29 09:11:00,1.0577,1.0579,1.0577,1.05775,189000000.0
2007-06-29 09:12:00,1.05775,1.0578,1.0577,1.0578,101800000.0
2007-06-29 09:13:00,1.0578,1.0578,1.05775,1.05775,19400000.0
2007-06-29 09:14:00,1.0578,1.0578,1.05775,1.0578,62500000.0
2007-06-29 09:15:00,1.0578,1.0579,1.05765,1.05765,1233099997.0
2007-06-29 09:16:00,1.0577,1.058,1.0577,1.05795,1537000008.0
2007-06-29 09:17:00,1.05795,1.058,1.05765,1.05775,864199999.0
2007-06-29 09:18:00,1.0578,1.0578,1.05755,1.0578,900600005.0
2007-06-29 09:19:00,1.0577,1.0578,1.05765,1.0577,776199997.0
2007-06-29 09:20:00,1.05775,1.0578,1.05715,1.0573,980299997.0
2007-06-29 09:21:00,1.0573,1.05735,1.05725,1.05725,295599999.0
2007-06-29 09:22:00,1.05735,1.05735,1.05715,1.05715,265800002.0
2007-06-29 09:23:00,1.05715,1.0572,1.05705,1.0572,423100000.0
2007-06-29 09:24:00,1.0572,1.0572,1.05715,1.05715,178300000.0
2007-06-29 09:25:00,1.05715,1.05715,1.05705,1.05715,25600000.0
2007-06-29 09:26:00,1.05715,1.0574,1.05715,1.0574,618100001.0
2007-06-29 09:27:00,1.0574,1.0574,1.05665,1.0568,1353699992.0
2007-06-29 09:28:00,1.0568,1.0574,1.0568,1.05705,1487900006.0
2007-06-29 09:29:00,1.05715,1.0572,1.057,1.05715,446800010.0
2007-06-29 09:30:00,1.05715,1.0572,1.05715,1.05715,179600000.0
2007-06-29 09:31:00,1.05715,1.05725,1.0571,1.05715,572700000.0
2007-06-29 09:32:00,1.05715,1.0574,1.05705,1.05705,185196450.0
2007-06-29 09:33:00,1.057,1.05705,1.057,1.057,288199998.0
2007-06-29 09:34:00,1.057,1.057,1.057,1.057,17300000.0
2007-06-29 09:35:00,1.057,1.057,1.057,1.057,47100000.0
2007-06-29 09:36:00,1.057,1.057,1.057,1.057,95200000.0
2007-06-29 09:37:00,1.057,1.057,1.057,1.057,56000000.0
2007-06-29 09:38:00,1.057,1.0571,1.0568,1.0571,807199996.0
2007-06-29 09:39:00,1.0571,1.0571,1.0571,1.0571,389000000.0
2007-06-29 09:40:00,1.0571,1.0571,1.0571,1.0571,235800000.0
2007-06-29 09:41:00,1.0571,1.0571,1.0569,1.05695,481399999.0
2007-06-29 09:42:00,1.05695,1.05695,1.05685,1.0569,201499999.0
2007-06-29 09:43:00,1.0569,1.0569,1.0569,1.0569,440700000.0
2007-06-29 09:44:00,1.0569,1.0571,1.05685,1.0569,442499996.0
2007-06-29 09:45:00,1.05685,1.0571,1.05685,1.057,1345700005.0
2007-06-29 09:46:00,1.057,1.057,1.05695,1.05695,611800012.0
2007-06-29 09:47:00,1.05695,1.05705,1.0569,1.05695,1306599991.0
2007-06-29 09:48:00,1.05695,1.05705,1.05695,1.05705,156200001.0
2007-06-29 09:49:00,1.05705,1.05735,1.05705,1.0571,594400000.0
2007-06-29 09:50:00,1.05715,1.05745,1.05715,1.0573,1044999995.0
2007-06-29 09:51:00,1.0573,1.0574,1.05725,1.05735,690199986.0
2007-06-29 09:52:00,1.05735,1.0574,1.05725,1.05725,1554599992.0
2007-06-29 09:53:00,1.05725,1.0574,1.05725,1.0574,693199990.0
2007-06-29 09:54:00,1.0574,1.0575,1.05735,1.0574,1030000004.0
2007-06-29 09:55:00,1.0574,1.0575,1.0574,1.05745,141900000.0
2007-06-29 09:56:00,1.05745,1.05745,1.0573,1.05735,343700000.0
2007-06-29 09:57:00,1.0574,1.0574,1.0574,1.0574,388000000.0
2007-06-29 09:58:00,1.0574,1.0574,1.0573,1.0574,160800000.0
2007-06-29 09:59:00,1.0574,1.0574,1.0573,1.0574,214900000.0
2007-06-29 10:00:00,1.0574,1.0574,1.0573,1.0573,87300000.0
2007-06-29 10:01:00,1.0573,1.0574,1.0572,1.0572,267100001.0
2007-06-29 10:02:00,1.05725,1.05725,1.05715,1.0572,201100004.0
2007-06-29 10:03:00,1.0572,1.0572,1.05675,1.0569,913600005.0
2007-06-29 10:04:00,1.0568,1.05685,1.0566,1.05675,366799998.0
2007-06-29 10:05:00,1.05665,1.0568,1.05615,1.0563,1364800001.0
2007-06-29 10:06:00,1.05625,1.0565,1.05625,1.0564,292599999.0
2007-06-29 10:07:00,1.0564,1.0565,1.05615,1.05615,292399998.0
2007-06-29 10:08:00,1.05615,1.0562,1.056,1.056,316599997.0
2007-06-29 10:09:00,1.05605,1.05625,1.05595,1.05595,449300003.0
2007-06-29 10:10:00,1.05595,1.0561,1.0558,1.0558,1311300009.0
2007-06-29 10:11:00,1.0558,1.0558,1.0552,1.0553,1337499990.0
2007-06-29 10:12:00,1.0553,1.05545,1.0553,1.0554,533000001.0
2007-06-29 10:13:00,1.0554,1.05555,1.0553,1.05545,1173799997.0
2007-06-29 10:14:00,1.05545,1.0556,1.0553,1.0554,1359800005.0
2007-06-29 10:15:00,1.0555,1.05565,1.05525,1.05535,1382100009.0
2007-06-29 10:16:00,1.05535,1.0555,1.05535,1.0555,628099986.0
2007-06-29 10:17:00,1.0556,1.0556,1.05535,1.05535,1326699991.0
2007-06-29 10:18:00,1.05535,1.05535,1.0552,1.0553,572499997.0
2007-06-29 10:19:00,1.0553,1.0553,1.05505,1.05505,629699997.0
2007-06-29 10:20:00,1.0551,1.0551,1.0542,1.0545,1702100001.0
2007-06-29 10:21:00,1.0543,1.0545,1.0538,1.0543,2059099978.0
2007-06-29 10:22:00,1.0541,1.0543,1.0539,1.0539,2059099978.0
2007-06-29 10:23:00,1.054,1.0544,1.054,1.0542,2059099978.0
2007-06-29 10:24:00,1.0542,1.05435,1.054,1.0543,2059099978.0
2007-06-29 10:25:00,1.0543,1.0545,1.05425,1.0544,1667699988.0
2007-06-29 10:26:00,1.05435,1.0545,1.0543,1.0545,480600001.0
2007-06-29 10:27:00,1.0544,1.0546,1.0544,1.0545,1346399998.0
2007-06-29 10:28:00,1.0545,1.05455,1.0545,1.0545,476500001.0
2007-06-29 10:29:00,1.0545,1.0545,1.05405,1.0541,1146500001.0
2007-06-29 10:30:00,1.05405,1.0542,1.05405,1.05415,633400000.0
2007-06-29 10:31:00,1.05415,1.0542,1.0539,1.05405,662900001.0
2007-06-29 10:32:00,1.05405,1.0543,1.05405,1.05415,1262099997.0
2007-06-29 10:33:00,1.05415,1.0545,1.05415,1.05435,750399999.0
2007-06-29 10:34:00,1.05435,1.05435,1.05405,1.05415,1189799992.0
2007-06-29 10:35:00,1.05415,1.0543,1.0541,1.05425,407100002.0
2007-06-29 10:36:00,1.05435,1.05435,1.05405,1.0541,365600000.0
2007-06-29 10:37:00,1.0541,1.0544,1.0541,1.0544,256100000.0
2007-06-29 10:38:00,1.0544,1.0544,1.05415,1.0543,350400002.0
2007-06-29 10:39:00,1.0543,1.05475,1.0543,1.0545,973800001.0
2007-06-29 10:40:00,1.0545,1.05465,1.05445,1.0546,171700000.0
2007-06-29 10:41:00,1.0546,1.05465,1.05455,1.05465,422399996.0
2007-06-29 10:42:00,1.05465,1.05465,1.0545,1.05455,214800001.0
2007-06-29 10:43:00,1.05455,1.05455,1.0544,1.0544,304800000.0
2007-06-29 10:44:00,1.0544,1.0545,1.0544,1.0545,184099999.0
2007-06-29 10:45:00,1.0545,1.05455,1.05445,1.05455,431800000.0
2007-06-29 10:46:00,1.05455,1.05455,1.05405,1.0541,322799999.0
2007-06-29 10:47:00,1.0541,1.0541,1.054,1.0541,278899999.0
2007-06-29 10:48:00,1.05405,1.0542,1.054,1.0542,361099999.0
2007-06-29 10:49:00,1.0542,1.05445,1.05415,1.05445,162800000.0
2007-06-29 10:50:00,1.0544,1.05455,1.05435,1.0545,222499999.0
2007-06-29 10:51:00,1.05445,1.05445,1.0542,1.05435,235800001.0
2007-06-29 10:52:00,1.05435,1.05435,1.05405,1.0541,664700000.0
2007-06-29 10:53:00,1.0541,1.0543,1.05395,1.054,1722900013.0
2007-06-29 10:54:00,1.054,1.0543,1.054,1.0543,391799999.0
2007-06-29 10:55:00,1.0543,1.0547,1.0543,1.0545,1353899999.0
2007-06-29 10:56:00,1.0545,1.05465,1.05445,1.05445,935099999.0
2007-06-29 10:57:00,1.0545,1.0545,1.0544,1.0544,364300001.0
2007-06-29 10:58:00,1.05445,1.0545,1.05425,1.0544,241100000.0
2007-06-29 10:59:00,1.0544,1.05445,1.0543,1.0543,155700000.0
2007-06-29 11:00:00,1.0543,1.05435,1.0539,1.0539,469000003.0
2007-06-29 11:01:00,1.0539,1.0539,1.0537,1.0537,232100000.0
2007-06-29 11:02:00,1.0537,1.0537,1.053,1.0533,2027699995.0
2007-06-29 11:03:00,1.0533,1.0534,1.0532,1.05335,660089814.0
2007-06-29 11:04:00,1.05335,1.05365,1.05335,1.05365,760700005.0
2007-06-29 11:05:00,1.05365,1.05375,1.05355,1.05365,1120699999.0
2007-06-29 11:06:00,1.05365,1.05375,1.0536,1.05375,23200000.0
2007-06-29 11:07:00,1.05375,1.0539,1.05375,1.0539,56300000.0
2007-06-29 11:08:00,1.05385,1.05395,1.05385,1.0539,221099998.0
2007-06-29 11:09:00,1.05385,1.0542,1.05385,1.05405,924699999.0
2007-06-29 11:10:00,1.05405,1.0542,1.05395,1.05395,434400002.0
2007-06-29 11:11:00,1.05395,1.05445,1.0539,1.05445,762600002.0
2007-06-29 11:12:00,1.05445,1.0547,1.05425,1.05425,554700004.0
2007-06-29 11:13:00,1.05425,1.0544,1.05425,1.0544,568900004.0
2007-06-29 11:14:00,1.05445,1.0547,1.0544,1.05465,607099998.0
2007-06-29 11:15:00,1.0547,1.0547,1.05435,1.05455,917199997.0
2007-06-29 11:16:00,1.05455,1.055,1.05455,1.055,473600000.0
2007-06-29 11:17:00,1.055,1.0552,1.05465,1.0551,2143599998.0
2007-06-29 11:18:00,1.0551,1.0551,1.05495,1.05505,481700002.0
2007-06-29 11:19:00,1.0551,1.05515,1.0549,1.0551,977799993.0
2007-06-29 11:20:00,1.05515,1.05525,1.05495,1.055,906800005.0
2007-06-29 11:21:00,1.055,1.05505,1.05485,1.05485,192200000.0
2007-06-29 11:22:00,1.05485,1.05485,1.05465,1.05475,190562235.0
2007-06-29 11:23:00,1.05465,1.0549,1.05465,1.05485,1058100004.0
2007-06-29 11:24:00,1.0549,1.0552,1.0549,1.05515,363500004.0
2007-06-29 11:25:00,1.0552,1.0552,1.0551,1.0551,39300000.0
2007-06-29 11:26:00,1.0551,1.0551,1.05495,1.0551,195400001.0
2007-06-29 11:27:00,1.0551,1.0551,1.0548,1.0549,703600002.0
2007-06-29 11:28:00,1.0549,1.05495,1.05475,1.0548,728299998.0
2007-06-29 11:29:00,1.0548,1.0549,1.0548,1.0548,652799996.0
2007-06-29 11:30:00,1.0548,1.0548,1.0547,1.0547,1007300000.0
2007-06-29 11:31:00,1.0547,1.0548,1.05455,1.0548,923700003.0
2007-06-29 11:32:00,1.05475,1.0548,1.05455,1.0546,1020400003.0
2007-06-29 11:33:00,1.0546,1.0546,1.0545,1.0546,541700001.0
2007-06-29 11:34:00,1.0546,1.05465,1.05455,1.0546,231400001.0
2007-06-29 11:35:00,1.05465,1.05465,1.0546,1.0546,136599996.0
2007-06-29 11:36:00,1.0543,1.0543,1.0535,1.0541,583700000.0
2007-06-29 11:37:00,1.05405,1.0543,1.05405,1.0543,583700000.0
2007-06-29 11:38:00,1.0543,1.0543,1.05355,1.05375,1738700004.0
2007-06-29 11:39:00,1.05375,1.0538,1.05355,1.0538,1005600012.0
2007-06-29 11:40:00,1.0538,1.0539,1.0538,1.0539,627700004.0
2007-06-29 11:41:00,1.0539,1.0543,1.0539,1.0543,1111799991.0
2007-06-29 11:42:00,1.0543,1.0543,1.05405,1.0541,618300005.0
2007-06-29 11:43:00,1.0541,1.05415,1.054,1.054,679699992.0
2007-06-29 11:44:00,1.054,1.0541,1.054,1.0541,668300001.0
2007-06-29 11:45:00,1.0541,1.0541,1.05325,1.0533,1384099992.0
2007-06-29 11:46:00,1.0533,1.0535,1.05325,1.0533,1903900010.0
2007-06-29 11:47:00,1.0533,1.05335,1.0531,1.0531,776499996.0
2007-06-29 11:48:00,1.0531,1.05325,1.05295,1.05325,1325700003.0
2007-06-29 11:49:00,1.0533,1.05335,1.05325,1.05335,47900000.0
2007-06-29 11:50:00,1.05335,1.05335,1.0529,1.0529,410100000.0
2007-06-29 11:51:00,1.053,1.0533,1.0529,1.0533,1395699999.0
2007-06-29 11:52:00,1.0533,1.0535,1.0533,1.0534,1007100002.0
2007-06-29 11:53:00,1.0534,1.05345,1.05275,1.0528,684700004.0
2007-06-29 11:54:00,1.0528,1.053,1.0525,1.0527,1283399992.0
2007-06-29 11:55:00,1.05275,1.0529,1.0526,1.05275,1283399992.0
2007-06-29 11:56:00,1.0527,1.0529,1.0526,1.0526,1953799996.0
2007-06-29 11:57:00,1.05285,1.0534,1.05285,1.0533,1953799996.0
2007-06-29 11:58:00,1.0533,1.0536,1.0532,1.05345,1370200003.0
2007-06-29 11:59:00,1.0534,1.0537,1.0528,1.0529,1678499978.0
2007-06-29 12:00:00,1.05315,1.0533,1.0526,1.0528,1678499978.0
2007-06-29 12:01:00,1.053,1.0531,1.0508,1.0508,1077999994.0
2007-06-29 12:02:00,1.0507,1.0507,1.0468,1.049,1077999994.0
2007-06-29 12:03:00,1.0492,1.0498,1.049,1.0495,1077999994.0
2007-06-29 12:04:00,1.049,1.0495,1.04875,1.0489,1077999994.0
2007-06-29 12:05:00,1.0489,1.0498,1.0489,1.0495,1351399996.0
2007-06-29 12:06:00,1.0495,1.0504,1.0494,1.05,1229299996.0
2007-06-29 12:07:00,1.05015,1.0508,1.05015,1.0506,1229299996.0
2007-06-29 12:08:00,1.05055,1.0506,1.0502,1.05025,664000005.0
2007-06-29 12:09:00,1.05025,1.0508,1.05025,1.05075,554400002.0
2007-06-29 12:10:00,1.05075,1.05135,1.05065,1.0513,1440899994.0
2007-06-29 12:11:00,1.0513,1.05175,1.0513,1.05155,1489700004.0
2007-06-29 12:12:00,1.05165,1.05165,1.0515,1.05165,641000003.0
2007-06-29 12:13:00,1.05165,1.0517,1.0515,1.0515,288699999.0
2007-06-29 12:14:00,1.0515,1.0515,1.05085,1.0509,1370400005.0
2007-06-29 12:15:00,1.0509,1.0509,1.0506,1.0506,1572900002.0
2007-06-29 12:16:00,1.0507,1.051,1.0507,1.051,214899999.0
2007-06-29 12:17:00,1.051,1.0511,1.05085,1.051,1182699984.0
2007-06-29 12:18:00,1.0509,1.0509,1.0508,1.0508,661000003.0
2007-06-29 12:19:00,1.0508,1.0515,1.0508,1.0515,697099998.0
2007-06-29 12:20:00,1.0515,1.0519,1.0514,1.0517,1833399998.0
2007-06-29 12:21:00,1.0517,1.0518,1.05135,1.0517,1833399998.0
2007-06-29 12:22:00,1.0516,1.0519,1.0515,1.0517,694699995.0
2007-06-29 12:23:00,1.0518,1.0526,1.0517,1.0521,694699995.0
2007-06-29 12:24:00,1.05255,1.0527,1.0523,1.0526,694699995.0
2007-06-29 12:25:00,1.0526,1.0527,1.0525,1.0526,298499999.0
2007-06-29 12:26:00,1.0526,1.0527,1.0524,1.05265,843299994.0
2007-06-29 12:27:00,1.0526,1.0528,1.0525,1.05275,743200008.0
2007-06-29 12:28:00,1.05275,1.05275,1.05245,1.0527,409899999.0
2007-06-29 12:29:00,1.0527,1.0527,1.05245,1.05245,228500000.0
2007-06-29 12:30:00,1.05245,1.0526,1.05245,1.0526,768599998.0
2007-06-29 12:31:00,1.0525,1.05265,1.0522,1.05225,1206200016.0
2007-06-29 12:32:00,1.05225,1.05225,1.05155,1.05155,1993700006.0
2007-06-29 12:33:00,1.0515,1.0516,1.051,1.0512,1350300004.0
2007-06-29 12:34:00,1.0514,1.0517,1.05125,1.0516,1350300004.0
2007-06-29 12:35:00,1.0517,1.0518,1.05145,1.05155,1460899992.0
2007-06-29 12:36:00,1.05155,1.0518,1.0515,1.0517,1438099999.0
2007-06-29 12:37:00,1.0517,1.0523,1.05165,1.05215,1575400005.0
2007-06-29 12:38:00,1.05215,1.05215,1.05195,1.05215,618799998.0
2007-06-29 12:39:00,1.05215,1.05225,1.05215,1.05225,307099999.0
2007-06-29 12:40:00,1.0522,1.0522,1.0518,1.0518,879200000.0
2007-06-29 12:41:00,1.0518,1.0518,1.05165,1.0517,917600001.0
2007-06-29 12:42:00,1.0517,1.052,1.0517,1.0517,598700003.0
2007-06-29 12:43:00,1.05175,1.05185,1.0517,1.05175,362299997.0
2007-06-29 12:44:00,1.0518,1.05205,1.0515,1.05205,1441599999.0
2007-06-29 12:45:00,1.0521,1.0523,1.052,1.0523,1025899998.0
2007-06-29 12:46:00,1.0523,1.0528,1.0523,1.0525,773699997.0
2007-06-29 12:47:00,1.0525,1.0526,1.0525,1.0525,398799999.0
2007-06-29 12:48:00,1.0525,1.0527,1.0525,1.0525,595099999.0
2007-06-29 12:49:00,1.0526,1.05265,1.0521,1.05215,1525700006.0
2007-06-29 12:50:00,1.05215,1.05265,1.05205,1.05265,1193099994.0
2007-06-29 12:51:00,1.0526,1.0526,1.0525,1.0526,267600000.0
2007-06-29 12:52:00,1.0526,1.0535,1.0526,1.05345,1459100008.0
2007-06-29 12:53:00,1.0534,1.0535,1.0533,1.0534,1328100006.0
2007-06-29 12:54:00,1.05335,1.0536,1.05325,1.0536,498199994.0
2007-06-29 12:55:00,1.0536,1.0536,1.05345,1.0535,348099994.0
2007-06-29 12:56:00,1.0535,1.0536,1.05325,1.05355,1069000003.0
2007-06-29 12:57:00,1.05355,1.05435,1.0535,1.0541,850900001.0
2007-06-29 12:58:00,1.0541,1.05435,1.0541,1.0542,1046100003.0
2007-06-29 12:59:00,1.0542,1.0543,1.05375,1.0542,498099996.0
2007-06-29 13:00:00,1.05425,1.05435,1.05395,1.05405,743300002.0
2007-06-29 13:01:00,1.05405,1.0543,1.05405,1.0542,551688590.0
2007-06-29 13:02:00,1.0542,1.0543,1.0541,1.05415,178165769.0
2007-06-29 13:03:00,1.0541,1.0551,1.0541,1.0549,1351299995.0
2007-06-29 13:04:00,1.0549,1.0556,1.0548,1.0554,1351299995.0
2007-06-29 13:05:00,1.0552,1.0561,1.0552,1.0556,962199998.0
2007-06-29 13:06:00,1.0557,1.0559,1.0555,1.0556,962199998.0
2007-06-29 13:07:00,1.0556,1.0557,1.0553,1.0553,596799999.0
2007-06-29 13:08:00,1.0553,1.0556,1.0551,1.05515,983100001.0
2007-06-29 13:09:00,1.0551,1.0554,1.055,1.0551,648000002.0
2007-06-29 13:10:00,1.0551,1.0553,1.0545,1.0545,878600000.0
2007-06-29 13:11:00,1.05455,1.05465,1.05435,1.05455,906800002.0
2007-06-29 13:12:00,1.05455,1.05455,1.0543,1.05455,308800000.0
2007-06-29 13:13:00,1.05455,1.05465,1.05445,1.05455,168800000.0
2007-06-29 13:14:00,1.0545,1.05465,1.05445,1.05465,419399998.0
2007-06-29 13:15:00,1.05465,1.05465,1.05445,1.0545,449399997.0
2007-06-29 13:16:00,1.0545,1.05465,1.05425,1.05425,660299998.0
2007-06-29 13:17:00,1.05425,1.0544,1.05415,1.05435,242400000.0
2007-06-29 13:18:00,1.0543,1.0545,1.0542,1.05425,396600002.0
2007-06-29 13:19:00,1.05425,1.0547,1.0542,1.0546,437600001.0
2007-06-29 13:20:00,1.0546,1.0548,1.0544,1.0544,441200002.0
2007-06-29 13:21:00,1.0544,1.0546,1.0544,1.0546,553099999.0
2007-06-29 13:22:00,1.0546,1.0548,1.0546,1.0547,540500000.0
2007-06-29 13:23:00,1.0547,1.055,1.05465,1.055,599799996.0
2007-06-29 13:24:00,1.0551,1.0556,1.05505,1.05535,792099994.0
2007-06-29 13:25:00,1.0554,1.05545,1.055,1.05505,718799999.0
2007-06-29 13:26:00,1.0551,1.05515,1.055,1.05515,495500002.0
2007-06-29 13:27:00,1.05515,1.05545,1.05505,1.0552,809299990.0
2007-06-29 13:28:00,1.0552,1.0554,1.05495,1.055,849851800.0
2007-06-29 13:29:00,1.055,1.05505,1.05495,1.05495,329899995.0
2007-06-29 13:30:00,1.055,1.05515,1.055,1.0551,691700007.0
2007-06-29 13:31:00,1.0551,1.05515,1.055,1.055,720300000.0
2007-06-29 13:32:00,1.055,1.05515,1.05495,1.0551,469199999.0
2007-06-29 13:33:00,1.0551,1.0551,1.0549,1.05505,512299998.0
2007-06-29 13:34:00,1.0551,1.0553,1.05505,1.05525,949199999.0
2007-06-29 13:35:00,1.05525,1.0554,1.05515,1.0553,808499999.0
2007-06-29 13:36:00,1.0553,1.0553,1.05515,1.0552,377800001.0
2007-06-29 13:37:00,1.0552,1.0553,1.0549,1.05525,1394000003.0
2007-06-29 13:38:00,1.0552,1.0553,1.05505,1.05515,877000000.0
2007-06-29 13:39:00,1.05515,1.05515,1.055,1.055,603800010.0
2007-06-29 13:40:00,1.0549,1.0549,1.0541,1.0543,2092500005.0
2007-06-29 13:41:00,1.0543,1.0548,1.0543,1.0546,2092500005.0
2007-06-29 13:42:00,1.0546,1.0547,1.05445,1.05445,596400004.0
2007-06-29 13:43:00,1.05445,1.0545,1.05435,1.0544,504700000.0
2007-06-29 13:44:00,1.0545,1.05455,1.05405,1.0541,1270699995.0
2007-06-29 13:45:00,1.0539,1.054,1.0536,1.0539,393999998.0
2007-06-29 13:46:00,1.054,1.054,1.05395,1.05395,393999998.0
2007-06-29 13:47:00,1.05395,1.05405,1.0538,1.05395,1171000002.0
2007-06-29 13:48:00,1.05395,1.05405,1.05385,1.0539,300300000.0
2007-06-29 13:49:00,1.0539,1.054,1.0539,1.054,321700000.0
2007-06-29 13:50:00,1.054,1.054,1.0539,1.054,377500001.0
2007-06-29 13:51:00,1.054,1.05405,1.05385,1.0539,825399995.0
2007-06-29 13:52:00,1.05395,1.054,1.0539,1.054,518700004.0
2007-06-29 13:53:00,1.0539,1.0539,1.0538,1.0538,1137599989.0
2007-06-29 13:54:00,1.0538,1.05395,1.05355,1.0536,1137599989.0
2007-06-29 13:55:00,1.05355,1.0537,1.0535,1.0535,1512600006.0
2007-06-29 13:56:00,1.0535,1.05415,1.0535,1.054,785900003.0
2007-06-29 13:57:00,1.054,1.05415,1.05385,1.054,416900000.0
2007-06-29 13:58:00,1.054,1.05405,1.0539,1.05405,167000000.0
2007-06-29 13:59:00,1.05405,1.0545,1.05405,1.0542,1972599994.0
2007-06-29 14:00:00,1.0542,1.0547,1.0541,1.0545,1206599995.0
2007-06-29 14:01:00,1.0544,1.0549,1.0543,1.0547,1206599995.0
2007-06-29 14:02:00,1.05485,1.05485,1.05435,1.05455,1206599995.0
2007-06-29 14:03:00,1.05455,1.0547,1.05455,1.0547,162399999.0
2007-06-29 14:04:00,1.0547,1.0547,1.0544,1.0545,542900001.0
2007-06-29 14:05:00,1.0545,1.05455,1.0543,1.0543,319099995.0
2007-06-29 14:06:00,1.0543,1.0543,1.054,1.054,567400005.0
2007-06-29 14:07:00,1.054,1.054,1.0537,1.0537,764800000.0
2007-06-29 14:08:00,1.0537,1.0538,1.0535,1.0538,1159599999.0
2007-06-29 14:09:00,1.0538,1.0541,1.0538,1.0538,1246700003.0
2007-06-29 14:10:00,1.0539,1.0541,1.0538,1.05405,637200005.0
2007-06-29 14:11:00,1.0541,1.05425,1.0541,1.0542,1786699991.0
2007-06-29 14:12:00,1.0542,1.0545,1.05405,1.05445,1130599984.0
2007-06-29 14:13:00,1.0545,1.05465,1.05445,1.0545,712500003.0
2007-06-29 14:14:00,1.0545,1.0548,1.0545,1.0547,1836099986.0
2007-06-29 14:15:00,1.0546,1.0548,1.0546,1.0547,1511999997.0
2007-06-29 14:16:00,1.055,1.0551,1.05475,1.0551,1511999997.0
2007-06-29 14:17:00,1.0551,1.0554,1.0551,1.0552,781200002.0
2007-06-29 14:18:00,1.05515,1.0552,1.05495,1.05505,737900004.0
2007-06-29 14:19:00,1.0551,1.0551,1.05485,1.05485,1090200002.0
2007-06-29 14:20:00,1.0549,1.0555,1.05485,1.0554,1907500003.0
2007-06-29 14:21:00,1.0554,1.05545,1.05495,1.055,1296800007.0
2007-06-29 14:22:00,1.055,1.0551,1.05485,1.055,863199997.0
2007-06-29 14:23:00,1.0551,1.0552,1.055,1.055,428500001.0
2007-06-29 14:24:00,1.055,1.0557,1.055,1.0555,1303799999.0
2007-06-29 14:25:00,1.0555,1.0556,1.05545,1.05545,308000003.0
2007-06-29 14:26:00,1.05545,1.05585,1.05545,1.0558,1140700000.0
2007-06-29 14:27:00,1.0558,1.0564,1.05565,1.05625,2110499998.0
2007-06-29 14:28:00,1.0561,1.0565,1.0557,1.056,1272400002.0
2007-06-29 14:29:00,1.0564,1.0567,1.0558,1.056,1272400002.0
2007-06-29 14:30:00,1.0561,1.0582,1.0561,1.0572,1942300000.0
2007-06-29 14:31:00,1.0575,1.0588,1.0572,1.0588,1942300000.0
2007-06-29 14:32:00,1.0589,1.0595,1.0589,1.0589,1942300000.0
2007-06-29 14:33:00,1.0587,1.0587,1.0583,1.0585,1942300000.0
2007-06-29 14:34:00,1.0586,1.0595,1.0586,1.0594,1942300000.0
2007-06-29 14:35:00,1.0595,1.0598,1.059,1.0591,1942300000.0
2007-06-29 14:36:00,1.0592,1.0596,1.0592,1.0592,1942300000.0
2007-06-29 14:37:00,1.0591,1.0593,1.0587,1.0592,1942300000.0
2007-06-29 14:38:00,1.0591,1.0593,1.0591,1.0591,1942300000.0
2007-06-29 14:39:00,1.0593,1.0606,1.0593,1.0603,1942300000.0
2007-06-29 14:40:00,1.0604,1.0606,1.06,1.0606,1942300000.0
2007-06-29 14:41:00,1.0611,1.0618,1.0611,1.0612,1942300000.0
2007-06-29 14:42:00,1.0611,1.0615,1.0611,1.0613,1942300000.0
2007-06-29 14:43:00,1.0613,1.0614,1.061,1.06105,1942300000.0
2007-06-29 14:44:00,1.0611,1.0618,1.061,1.0617,1832999994.0
2007-06-29 14:45:00,1.0615,1.0616,1.061,1.061,1832999994.0
2007-06-29 14:46:00,1.0613,1.0615,1.0612,1.0613,1832999994.0
2007-06-29 14:47:00,1.0614,1.0614,1.0608,1.0608,1154999996.0
2007-06-29 14:48:00,1.0608,1.0608,1.0606,1.0606,712600000.0
2007-06-29 14:49:00,1.0608,1.0612,1.0608,1.06105,712600000.0
2007-06-29 14:50:00,1.0609,1.0612,1.0608,1.0611,1379000001.0
2007-06-29 14:51:00,1.0612,1.0613,1.0609,1.0613,1379000001.0
2007-06-29 14:52:00,1.0614,1.0619,1.0613,1.0617,1379000001.0
2007-06-29 14:53:00,1.0616,1.0622,1.0616,1.0622,1379000001.0
2007-06-29 14:54:00,1.0621,1.0625,1.062,1.0624,1379000001.0
2007-06-29 14:55:00,1.0625,1.0625,1.0621,1.0624,1379000001.0
2007-06-29 14:56:00,1.0624,1.0624,1.0619,1.0619,1379000001.0
2007-06-29 14:57:00,1.0619,1.06215,1.0618,1.062,1255099994.0
2007-06-29 14:58:00,1.0619,1.0621,1.0618,1.0621,1027400000.0
2007-06-29 14:59:00,1.0621,1.0621,1.0619,1.0619,1027400000.0
2007-06-29 15:00:00,1.0619,1.0623,1.0618,1.0619,1162700003.0
2007-06-29 15:01:00,1.0618,1.0619,1.0611,1.0611,1558400002.0
2007-06-29 15:02:00,1.06125,1.0614,1.0609,1.0611,1558400002.0
2007-06-29 15:03:00,1.0611,1.0614,1.0611,1.0613,919800001.0
2007-06-29 15:04:00,1.0611,1.0612,1.0606,1.0606,986599998.0
2007-06-29 15:05:00,1.0607,1.0608,1.0606,1.0607,986599998.0
2007-06-29 15:06:00,1.0609,1.0611,1.0608,1.0611,986599998.0
2007-06-29 15:07:00,1.0611,1.0616,1.061,1.0616,2050500008.0
2007-06-29 15:08:00,1.0613,1.0621,1.0613,1.0618,1420499987.0
2007-06-29 15:09:00,1.0617,1.0619,1.0615,1.0619,1420499987.0
2007-06-29 15:10:00,1.0619,1.0621,1.0619,1.06205,1420499987.0
2007-06-29 15:11:00,1.0621,1.06215,1.062,1.06215,276499999.0
2007-06-29 15:12:00,1.0621,1.0621,1.062,1.06205,1437499997.0
2007-06-29 15:13:00,1.06205,1.0624,1.062,1.0622,451700001.0
2007-06-29 15:14:00,1.0622,1.0624,1.06215,1.0622,903500003.0
2007-06-29 15:15:00,1.0622,1.0622,1.0617,1.062,1157000002.0
2007-06-29 15:16:00,1.062,1.06215,1.062,1.06215,336500000.0
2007-06-29 15:17:00,1.0622,1.06225,1.0618,1.06205,480400000.0
2007-06-29 15:18:00,1.06205,1.06215,1.062,1.0621,150299999.0
2007-06-29 15:19:00,1.0621,1.0622,1.06205,1.06205,64800000.0
2007-06-29 15:20:00,1.06205,1.06205,1.0617,1.0617,829399996.0
2007-06-29 15:21:00,1.0616,1.0616,1.0612,1.0612,2013800002.0
2007-06-29 15:22:00,1.0613,1.0615,1.06115,1.06125,2013800002.0
2007-06-29 15:23:00,1.0613,1.0613,1.061,1.0613,1887399995.0
2007-06-29 15:24:00,1.0612,1.0615,1.0612,1.06135,1887399995.0
2007-06-29 15:25:00,1.0614,1.0618,1.0614,1.0617,1478200002.0
2007-06-29 15:26:00,1.0613,1.0617,1.0613,1.0617,1232999988.0
2007-06-29 15:27:00,1.0616,1.0617,1.0616,1.0617,1232999988.0
2007-06-29 15:28:00,1.0616,1.0618,1.0616,1.0617,1286499980.0
2007-06-29 15:29:00,1.0616,1.0617,1.0616,1.0616,748799998.0
2007-06-29 15:30:00,1.0618,1.0618,1.0616,1.0617,748799998.0
2007-06-29 15:31:00,1.06165,1.0618,1.06165,1.0617,1345000006.0
2007-06-29 15:32:00,1.0618,1.0618,1.0617,1.0618,718999994.0
2007-06-29 15:33:00,1.0618,1.0619,1.0616,1.0616,1466900002.0
2007-06-29 15:34:00,1.0616,1.0617,1.0616,1.0616,1779700009.0
2007-06-29 15:35:00,1.0616,1.0618,1.06135,1.0615,1779700009.0
2007-06-29 15:36:00,1.06145,1.0617,1.0613,1.0617,2121100006.0
2007-06-29 15:37:00,1.0617,1.0619,1.0617,1.0618,920500008.0
2007-06-29 15:38:00,1.0616,1.0616,1.0615,1.0616,1972799986.0
2007-06-29 15:39:00,1.0615,1.0617,1.0615,1.0617,1972799986.0
2007-06-29 15:40:00,1.0616,1.0617,1.0616,1.0616,1972799986.0
2007-06-29 15:41:00,1.0618,1.0618,1.0616,1.0617,1972799986.0
2007-06-29 15:42:00,1.0615,1.0619,1.0615,1.0618,1106400004.0
2007-06-29 15:43:00,1.0619,1.0621,1.0618,1.062,1106400004.0
2007-06-29 15:44:00,1.0621,1.0621,1.0619,1.0621,751958467.0
2007-06-29 15:45:00,1.062,1.0622,1.0618,1.062,1154600007.0
2007-06-29 15:46:00,1.062,1.0621,1.0619,1.0619,1420699995.0
2007-06-29 15:47:00,1.0619,1.062,1.0618,1.0619,871599998.0
2007-06-29 15:48:00,1.0617,1.0618,1.0615,1.0616,1410000005.0
2007-06-29 15:49:00,1.0618,1.0619,1.0617,1.0619,1410000005.0
2007-06-29 15:50:00,1.0619,1.062,1.0619,1.0619,440300000.0
2007-06-29 15:51:00,1.0619,1.062,1.0617,1.0618,1820700004.0
2007-06-29 15:52:00,1.0618,1.0618,1.06155,1.06155,509800002.0
2007-06-29 15:53:00,1.0616,1.0617,1.0616,1.0616,338499995.0
2007-06-29 15:54:00,1.0616,1.0618,1.06155,1.0617,935600005.0
2007-06-29 15:55:00,1.0617,1.0617,1.0617,1.0617,762200001.0
2007-06-29 15:56:00,1.0617,1.0618,1.0616,1.0616,1857800017.0
2007-06-29 15:57:00,1.0617,1.0618,1.0614,1.0614,1054199997.0
2007-06-29 15:58:00,1.0616,1.0616,1.061,1.0614,1344200005.0
2007-06-29 15:59:00,1.0614,1.0615,1.0611,1.0612,1344200005.0
2007-06-29 16:00:00,1.0613,1.0618,1.0611,1.0617,2018299998.0
2007-06-29 16:01:00,1.0618,1.0619,1.0615,1.0615,2018299998.0
2007-06-29 16:02:00,1.0615,1.0616,1.0613,1.0613,2018299998.0
2007-06-29 16:03:00,1.0614,1.0614,1.061,1.0613,1804100008.0
2007-06-29 16:04:00,1.0613,1.0617,1.0613,1.0615,1162600003.0
2007-06-29 16:05:00,1.06145,1.0616,1.0614,1.0616,1162600003.0
2007-06-29 16:06:00,1.0616,1.0616,1.0615,1.0616,1951599985.0
2007-06-29 16:07:00,1.0616,1.0617,1.0615,1.0617,1527100002.0
2007-06-29 16:08:00,1.0617,1.062,1.0616,1.06195,600700003.0
2007-06-29 16:09:00,1.0617,1.0621,1.0617,1.0619,1995899995.0
2007-06-29 16:10:00,1.0622,1.0623,1.062,1.06215,1995899995.0
2007-06-29 16:11:00,1.062,1.0623,1.0619,1.0619,1586300003.0
2007-06-29 16:12:00,1.062,1.0627,1.062,1.0626,1586300003.0
2007-06-29 16:13:00,1.0627,1.063,1.0625,1.063,1586300003.0
2007-06-29 16:14:00,1.0629,1.0632,1.0627,1.0631,1586300003.0
2007-06-29 16:15:00,1.0632,1.0634,1.0631,1.0632,1586300003.0
2007-06-29 16:16:00,1.0633,1.0634,1.0633,1.0633,1586300003.0
2007-06-29 16:17:00,1.0632,1.0633,1.0631,1.0632,1882099992.0
2007-06-29 16:18:00,1.0631,1.0636,1.0631,1.0634,1882099992.0
2007-06-29 16:19:00,1.0633,1.0638,1.0633,1.0638,1882099992.0
2007-06-29 16:20:00,1.06395,1.0642,1.0637,1.06385,1882099992.0
2007-06-29 16:21:00,1.0638,1.064,1.0638,1.0638,441599999.0
2007-06-29 16:22:00,1.0638,1.06385,1.0637,1.0637,1908300001.0
2007-06-29 16:23:00,1.064,1.0646,1.0639,1.0644,1264800010.0
2007-06-29 16:24:00,1.0643,1.0644,1.0642,1.0644,1264800010.0
2007-06-29 16:25:00,1.0643,1.0644,1.0642,1.0643,1264800010.0
2007-06-29 16:26:00,1.0644,1.06455,1.0643,1.0645,1264800010.0
2007-06-29 16:27:00,1.0645,1.0645,1.0644,1.06445,1740800003.0
2007-06-29 16:28:00,1.06445,1.0646,1.0644,1.0645,939899998.0
2007-06-29 16:29:00,1.0645,1.06465,1.0645,1.06465,408199996.0
2007-06-29 16:30:00,1.0644,1.0645,1.064,1.0641,819881359.0
2007-06-29 16:31:00,1.064,1.06425,1.0639,1.06405,819881359.0
2007-06-29 16:32:00,1.064,1.0643,1.064,1.064,1042499998.0
2007-06-29 16:33:00,1.064,1.0641,1.064,1.0641,422700001.0
2007-06-29 16:34:00,1.0641,1.0645,1.064,1.0645,800899999.0
2007-06-29 16:35:00,1.0645,1.06545,1.0645,1.0653,1179400005.0
2007-06-29 16:36:00,1.0648,1.0655,1.0648,1.0652,1640599988.0
2007-06-29 16:37:00,1.0653,1.0654,1.065,1.0654,1640599988.0
2007-06-29 16:38:00,1.0653,1.0653,1.0649,1.065,1640599988.0
2007-06-29 16:39:00,1.0651,1.06525,1.065,1.0652,1640599988.0
2007-06-29 16:40:00,1.0652,1.06545,1.0652,1.06545,1315399994.0
2007-06-29 16:41:00,1.06545,1.0655,1.0653,1.0653,1237099993.0
2007-06-29 16:42:00,1.0653,1.0655,1.0653,1.0654,398200001.0
2007-06-29 16:43:00,1.0655,1.06565,1.0655,1.06565,455199997.0
2007-06-29 16:44:00,1.0657,1.0659,1.06565,1.06565,482800000.0
2007-06-29 16:45:00,1.0656,1.0659,1.0656,1.06565,1252099997.0
2007-06-29 16:46:00,1.06565,1.06565,1.0655,1.06555,275000001.0
2007-06-29 16:47:00,1.06555,1.0657,1.06545,1.0657,1055099997.0
2007-06-29 16:48:00,1.0657,1.0657,1.0654,1.0656,1828700003.0
2007-06-29 16:49:00,1.06565,1.06565,1.0654,1.0655,777399997.0
2007-06-29 16:50:00,1.0655,1.06575,1.06545,1.06545,890999998.0
2007-06-29 16:51:00,1.06545,1.0655,1.06475,1.06475,1320899994.0
2007-06-29 16:52:00,1.0647,1.0649,1.06465,1.0647,1508999995.0
2007-06-29 16:53:00,1.0644,1.0645,1.0642,1.0643,1799199985.0
2007-06-29 16:54:00,1.0644,1.0646,1.0643,1.0645,1799199985.0
2007-06-29 16:55:00,1.0643,1.0647,1.0643,1.0647,1799199985.0
2007-06-29 16:56:00,1.0646,1.0649,1.0646,1.06465,1172199996.0
2007-06-29 16:57:00,1.0645,1.065,1.0644,1.0647,1545700003.0
2007-06-29 16:58:00,1.0648,1.065,1.0646,1.0648,1545700003.0
2007-06-29 16:59:00,1.0647,1.0647,1.0644,1.0644,1545700003.0
2007-06-29 17:03:00,1.0631,1.0636,1.0629,1.0634,1545700003.0
2007-06-29 17:04:00,1.0635,1.0638,1.0635,1.0637,1545700003.0
2007-06-29 17:05:00,1.0637,1.0638,1.0636,1.0637,1545700003.0
2007-06-29 17:06:00,1.0637,1.064,1.0637,1.06395,662000005.0
2007-06-29 17:07:00,1.0637,1.0646,1.0637,1.0644,2123299999.0
2007-06-29 17:08:00,1.0646,1.0646,1.0638,1.0642,2123299999.0
2007-06-29 17:09:00,1.0641,1.0642,1.06395,1.06395,2123299999.0
2007-06-29 17:10:00,1.064,1.06405,1.0639,1.064,496200000.0
2007-06-29 17:11:00,1.064,1.0641,1.064,1.064,1463999998.0
2007-06-29 17:12:00,1.0639,1.064,1.06385,1.064,1463999998.0
2007-06-29 17:13:00,1.064,1.064,1.06375,1.0639,871700005.0
2007-06-29 17:14:00,1.0639,1.064,1.0637,1.0637,1766300001.0
2007-06-29 17:15:00,1.0637,1.06375,1.0636,1.06375,977699991.0
2007-06-29 17:16:00,1.0637,1.0638,1.06355,1.0637,995099997.0
2007-06-29 17:17:00,1.06375,1.0638,1.0637,1.06375,1373299997.0
2007-06-29 17:18:00,1.0637,1.0637,1.0636,1.0636,1519699997.0
2007-06-29 17:19:00,1.0637,1.0637,1.0636,1.0636,1519699997.0
2007-06-29 17:20:00,1.0635,1.0637,1.0634,1.0635,1519699997.0
2007-06-29 17:21:00,1.0635,1.0636,1.06345,1.06345,1519699997.0
2007-06-29 17:22:00,1.0634,1.0636,1.0632,1.0632,1353199990.0
2007-06-29 17:23:00,1.0631,1.0636,1.0629,1.0635,1353199990.0
2007-06-29 17:24:00,1.0636,1.06375,1.06325,1.06325,1353199990.0
2007-06-29 17:25:00,1.06325,1.0633,1.06285,1.0629,2108699994.0
2007-06-29 17:26:00,1.0629,1.06295,1.06255,1.0627,1676546139.0
2007-06-29 17:27:00,1.0627,1.0627,1.0625,1.0627,1805899999.0
2007-06-29 17:28:00,1.0627,1.0627,1.0624,1.0624,1868700012.0
2007-06-29 17:29:00,1.0624,1.0625,1.06215,1.0622,2075899992.0
2007-06-29 17:30:00,1.06215,1.0622,1.06185,1.06205,1039799998.0
2007-06-29 17:31:00,1.06205,1.06225,1.06205,1.06225,1306600002.0
2007-06-29 17:32:00,1.06225,1.0625,1.06215,1.0623,1314499998.0
2007-06-29 17:33:00,1.0623,1.0626,1.0623,1.0623,1960199994.0
2007-06-29 17:34:00,1.0623,1.06285,1.0623,1.0627,1116600003.0
2007-06-29 17:35:00,1.0627,1.0627,1.0625,1.0627,727600003.0
2007-06-29 17:36:00,1.0625,1.0627,1.0625,1.0625,727600003.0
2007-06-29 17:37:00,1.0626,1.0626,1.0625,1.0626,727600003.0
2007-06-29 17:38:00,1.0626,1.0626,1.0624,1.0625,643200002.0
2007-06-29 17:39:00,1.0621,1.0625,1.0621,1.0623,835000005.0
2007-06-29 17:40:00,1.0623,1.0624,1.06225,1.0623,835000005.0
2007-06-29 17:41:00,1.0623,1.0627,1.0623,1.06265,873700004.0
2007-06-29 17:42:00,1.0627,1.0632,1.0627,1.0631,1212199996.0
2007-06-29 17:43:00,1.0631,1.0631,1.0628,1.063,251500000.0
2007-06-29 17:44:00,1.0625,1.0627,1.0623,1.0623,758799997.0
2007-06-29 17:45:00,1.0625,1.0625,1.06235,1.0624,758799997.0
2007-06-29 17:46:00,1.0624,1.0624,1.06205,1.0622,1239200004.0
2007-06-29 17:47:00,1.0622,1.0624,1.06215,1.0624,542099999.0
2007-06-29 17:48:00,1.0624,1.0624,1.0623,1.0624,766600002.0
2007-06-29 17:49:00,1.0624,1.0624,1.06225,1.0623,974500004.0
2007-06-29 17:50:00,1.0623,1.06285,1.0623,1.06285,755100004.0
2007-06-29 17:51:00,1.06285,1.0629,1.0628,1.0629,90799999.0
2007-06-29 17:52:00,1.06285,1.0629,1.0627,1.0628,694000001.0
2007-06-29 17:53:00,1.0629,1.0629,1.0628,1.0628,280699999.0
2007-06-29 17:54:00,1.0628,1.0633,1.0628,1.0632,732000001.0
2007-06-29 17:55:00,1.0632,1.0632,1.06265,1.06285,1181900001.0
2007-06-29 17:56:00,1.0628,1.0629,1.0628,1.0629,366899999.0
2007-06-29 17:57:00,1.0629,1.0632,1.0627,1.0632,1972700003.0
2007-06-29 17:58:00,1.0631,1.0636,1.0631,1.0633,1972700003.0
2007-06-29 17:59:00,1.0632,1.0633,1.0632,1.0633,1972700003.0
2007-06-29 18:00:00,1.0632,1.0633,1.0631,1.0632,1972700003.0
2007-06-29 18:01:00,1.0633,1.0633,1.063,1.0631,1972700003.0
2007-06-29 18:02:00,1.06305,1.0632,1.06295,1.063,1149800009.0
2007-06-29 18:03:00,1.063,1.0632,1.063,1.0631,993000008.0
2007-06-29 18:04:00,1.0631,1.0632,1.0627,1.0627,746600012.0
2007-06-29 18:05:00,1.0623,1.0625,1.0623,1.0623,1026299999.0
2007-06-29 18:06:00,1.0625,1.0625,1.06215,1.0624,1026299999.0
2007-06-29 18:07:00,1.0624,1.0625,1.0623,1.0624,1256799993.0
2007-06-29 18:08:00,1.0624,1.0625,1.0619,1.0619,1921299999.0
2007-06-29 18:09:00,1.0618,1.0619,1.0616,1.0617,717900004.0
2007-06-29 18:10:00,1.0617,1.062,1.0617,1.0619,717900004.0
2007-06-29 18:11:00,1.06195,1.0621,1.06195,1.0621,234300000.0
2007-06-29 18:12:00,1.0621,1.06215,1.06195,1.06195,197500000.0
2007-06-29 18:13:00,1.06195,1.0625,1.06195,1.0625,978199997.0
2007-06-29 18:14:00,1.0625,1.0627,1.0625,1.0626,928100001.0
2007-06-29 18:15:00,1.0626,1.0632,1.0625,1.0629,837800002.0
2007-06-29 18:16:00,1.0631,1.0631,1.0623,1.0623,995300010.0
2007-06-29 18:17:00,1.0624,1.0625,1.0624,1.0624,995300010.0
2007-06-29 18:18:00,1.0625,1.0625,1.062,1.0621,1139700007.0
2007-06-29 18:19:00,1.06205,1.0622,1.06195,1.06215,1128999997.0
2007-06-29 18:20:00,1.0622,1.06225,1.0622,1.06225,494000013.0
2007-06-29 18:21:00,1.06225,1.0624,1.0621,1.0623,523200005.0
2007-06-29 18:22:00,1.0623,1.0623,1.0616,1.06185,1773500006.0
2007-06-29 18:23:00,1.06185,1.0619,1.0618,1.06185,394899999.0
2007-06-29 18:24:00,1.0618,1.062,1.0618,1.0619,299600001.0
2007-06-29 18:25:00,1.0619,1.0621,1.0619,1.0621,495200013.0
2007-06-29 18:26:00,1.0621,1.0622,1.062,1.0622,163499999.0
2007-06-29 18:27:00,1.0622,1.0622,1.0618,1.0618,155100002.0
2007-06-29 18:28:00,1.0619,1.0619,1.0612,1.0613,1007100000.0
2007-06-29 18:29:00,1.0614,1.0615,1.06135,1.0615,1007100000.0
2007-06-29 18:30:00,1.0615,1.0619,1.0614,1.0618,583000001.0
2007-06-29 18:31:00,1.0618,1.062,1.0617,1.0619,369599999.0
2007-06-29 18:32:00,1.062,1.062,1.0618,1.0619,102600001.0
2007-06-29 18:33:00,1.0619,1.0621,1.0618,1.062,291400001.0
2007-06-29 18:34:00,1.0621,1.0622,1.06195,1.062,296799997.0
2007-06-29 18:35:00,1.0621,1.0622,1.0621,1.0622,77200000.0
2007-06-29 18:36:00,1.0621,1.0622,1.062,1.062,468899996.0
2007-06-29 18:37:00,1.062,1.0621,1.06185,1.062,815000004.0
2007-06-29 18:38:00,1.062,1.0621,1.0618,1.0619,703100003.0
2007-06-29 18:39:00,1.0619,1.0619,1.0619,1.0619,64000000.0
2007-06-29 18:40:00,1.0619,1.0619,1.06145,1.0616,1087100007.0
2007-06-29 18:41:00,1.0613,1.0614,1.0613,1.0614,2081699986.0
2007-06-29 18:42:00,1.0613,1.0615,1.06125,1.0615,2081699986.0
2007-06-29 18:43:00,1.0615,1.0615,1.0614,1.0615,530899998.0
2007-06-29 18:44:00,1.0615,1.0616,1.0614,1.0616,831599996.0
2007-06-29 18:45:00,1.0616,1.0616,1.06145,1.0615,556100008.0
2007-06-29 18:46:00,1.0615,1.0617,1.0615,1.0615,834599996.0
2007-06-29 18:47:00,1.0615,1.0615,1.0615,1.0615,227200000.0
2007-06-29 18:48:00,1.0615,1.0615,1.0614,1.0614,1384299993.0
2007-06-29 18:49:00,1.0614,1.0614,1.06135,1.06135,547699998.0
2007-06-29 18:50:00,1.0614,1.0615,1.06125,1.0613,1246499990.0
2007-06-29 18:51:00,1.06125,1.0614,1.0612,1.06125,461699995.0
2007-06-29 18:52:00,1.0613,1.0613,1.0612,1.0613,587700004.0
2007-06-29 18:53:00,1.0613,1.0613,1.0613,1.0613,255599998.0
2007-06-29 18:54:00,1.06125,1.06125,1.06125,1.06125,35599998.0
2007-06-29 18:55:00,1.0613,1.0613,1.06125,1.06125,159299999.0
2007-06-29 18:56:00,1.06125,1.06125,1.0609,1.061,420799997.0
2007-06-29 18:57:00,1.061,1.0611,1.0608,1.0608,814199995.0
2007-06-29 18:58:00,1.0608,1.06095,1.06075,1.0608,1109900017.0
2007-06-29 18:59:00,1.0608,1.061,1.06075,1.061,1121900001.0
2007-06-29 19:00:00,1.061,1.0611,1.06095,1.0611,681999995.0
2007-06-29 19:01:00,1.0611,1.0611,1.0609,1.0611,723400003.0
2007-06-29 19:02:00,1.0611,1.0613,1.061,1.0611,97700002.0
2007-06-29 19:03:00,1.061,1.06115,1.06095,1.061,207700003.0
2007-06-29 19:04:00,1.061,1.061,1.0607,1.0607,974900001.0
2007-06-29 19:05:00,1.0607,1.0608,1.06045,1.0608,1118399998.0
2007-06-29 19:06:00,1.0608,1.06095,1.0608,1.0609,993700003.0
2007-06-29 19:07:00,1.0609,1.0611,1.0608,1.0611,437099993.0
2007-06-29 19:08:00,1.06105,1.0611,1.061,1.0611,117099999.0
2007-06-29 19:09:00,1.06105,1.0611,1.06105,1.0611,73500001.0
2007-06-29 19:10:00,1.06105,1.0611,1.06105,1.06105,60800000.0
2007-06-29 19:11:00,1.0611,1.0611,1.0611,1.0611,28000000.0
2007-06-29 19:12:00,1.0611,1.06125,1.0611,1.06115,924299999.0
2007-06-29 19:13:00,1.06115,1.0612,1.06115,1.06115,509799999.0
2007-06-29 19:14:00,1.0612,1.0613,1.06105,1.0612,725800002.0
2007-06-29 19:15:00,1.0612,1.0613,1.06115,1.0613,470999998.0
2007-06-29 19:16:00,1.0613,1.0613,1.0613,1.0613,64000000.0
2007-06-29 19:17:00,1.0613,1.0614,1.0613,1.0614,623599998.0
2007-06-29 19:18:00,1.0614,1.0616,1.0614,1.0615,945899993.0
2007-06-29 19:19:00,1.0616,1.0616,1.0616,1.0616,32000000.0
2007-06-29 19:20:00,1.0616,1.0616,1.0613,1.0613,840800003.0
2007-06-29 19:21:00,1.0613,1.0614,1.0613,1.0613,776600001.0
2007-06-29 19:22:00,1.0613,1.0614,1.0612,1.06125,925399999.0
2007-06-29 19:23:00,1.0613,1.0613,1.0613,1.0613,103899999.0
2007-06-29 19:24:00,1.0613,1.0613,1.0613,1.0613,69000000.0
2007-06-29 19:25:00,1.0613,1.0613,1.0612,1.06125,259199999.0
2007-06-29 19:26:00,1.0613,1.0614,1.0613,1.0614,242799999.0
2007-06-29 19:27:00,1.0614,1.0614,1.0614,1.0614,315800000.0
2007-06-29 19:28:00,1.0614,1.0614,1.0614,1.0614,320000001.0
2007-06-29 19:29:00,1.0614,1.0614,1.0612,1.0612,882399997.0
2007-06-29 19:30:00,1.0613,1.0613,1.0612,1.0613,145800000.0
2007-06-29 19:31:00,1.0613,1.0613,1.0612,1.0613,180000003.0
2007-06-29 19:32:00,1.0613,1.0613,1.0612,1.0612,58500001.0
2007-06-29 19:33:00,1.0613,1.0613,1.0612,1.0613,136500001.0
2007-06-29 19:34:00,1.0613,1.0614,1.0612,1.0613,1079599990.0
2007-06-29 19:35:00,1.0613,1.0614,1.0613,1.0614,245799999.0
2007-06-29 19:36:00,1.0613,1.0614,1.0613,1.0614,441500024.0
2007-06-29 19:37:00,1.0614,1.0614,1.0614,1.0614,100800000.0
2007-06-29 19:38:00,1.0613,1.0614,1.0612,1.0612,825600002.0
2007-06-29 19:39:00,1.0612,1.0613,1.0611,1.06115,344500000.0
2007-06-29 19:40:00,1.06115,1.0612,1.0611,1.06115,576600000.0
2007-06-29 19:41:00,1.06115,1.06115,1.0611,1.0611,378799996.0
2007-06-29 19:42:00,1.0611,1.0611,1.06105,1.0611,223199994.0
2007-06-29 19:43:00,1.0611,1.06115,1.0611,1.06115,200399997.0
2007-06-29 19:44:00,1.06115,1.0612,1.06115,1.06115,5900000.0
2007-06-29 19:45:00,1.0612,1.0612,1.06115,1.0612,219700000.0
2007-06-29 19:46:00,1.0612,1.06125,1.0612,1.0612,1012500003.0
2007-06-29 19:47:00,1.0612,1.0612,1.06115,1.06115,601799993.0
2007-06-29 19:48:00,1.06079,1.06088,1.06076,1.06078,507700001.0
2007-06-29 19:49:00,1.0612,1.0612,1.06115,1.0612,53500000.0
2007-06-29 19:50:00,1.0612,1.0612,1.0612,1.0612,28600000.0
2007-06-29 19:51:00,1.0612,1.0614,1.0611,1.0614,679400010.0
2007-06-29 19:52:00,1.0614,1.0614,1.0612,1.0613,422599997.0
2007-06-29 19:53:00,1.0613,1.0613,1.0613,1.0613,139200000.0
2007-06-29 19:54:00,1.0613,1.0614,1.0612,1.0612,479000004.0
2007-06-29 19:55:00,1.0612,1.0613,1.0612,1.0612,344500000.0
2007-06-29 19:56:00,1.0612,1.0612,1.0612,1.0612,108200000.0
2007-06-29 19:57:00,1.0612,1.0612,1.06085,1.0609,407800001.0
2007-06-29 19:58:00,1.0609,1.0609,1.0608,1.06085,394200002.0
2007-06-29 19:59:00,1.0609,1.0612,1.06085,1.0612,1068600003.0
2007-06-29 20:00:00,1.06115,1.0614,1.0611,1.0612,692099991.0
2007-06-29 20:01:00,1.0612,1.0613,1.06115,1.0612,745099998.0
2007-06-29 20:02:00,1.0612,1.0614,1.0612,1.06135,325700000.0
2007-06-29 20:03:00,1.06105,1.06113,1.06102,1.06111,73200002.0
2007-06-29 20:04:00,1.06115,1.06115,1.0611,1.06115,38300001.0
2007-06-29 20:05:00,1.0614,1.0614,1.0612,1.0612,661500000.0
2007-06-29 20:06:00,1.0612,1.0612,1.0612,1.0612,193200000.0
2007-06-29 20:07:00,1.0612,1.0612,1.0611,1.0611,253399992.0
2007-06-29 20:08:00,1.0611,1.0613,1.06105,1.0612,1188500008.0
2007-06-29 20:09:00,1.0612,1.0613,1.0612,1.0613,283200000.0
2007-06-29 20:10:00,1.0613,1.0617,1.06125,1.0617,1015799996.0
2007-06-29 20:11:00,1.0617,1.0617,1.0614,1.0615,1135499997.0
2007-06-29 20:12:00,1.0615,1.0616,1.0615,1.0615,168099999.0
2007-06-29 20:13:00,1.0615,1.0616,1.0614,1.0616,536999998.0
2007-06-29 20:14:00,1.0615,1.0616,1.0615,1.0616,135600001.0
2007-06-29 20:15:00,1.0616,1.0616,1.0615,1.0615,463500001.0
2007-06-29 20:16:00,1.0615,1.0617,1.06145,1.0616,702899982.0
2007-06-29 20:17:00,1.0617,1.0617,1.0615,1.0615,1138799997.0
2007-06-29 20:18:00,1.0615,1.0617,1.06145,1.0615,511867714.0
2007-06-29 20:19:00,1.0615,1.0616,1.0615,1.0615,432599997.0
2007-06-29 20:20:00,1.0615,1.0616,1.0614,1.06145,788500000.0
2007-06-29 20:21:00,1.06145,1.0616,1.06145,1.0616,159899999.0
2007-06-29 20:22:00,1.0616,1.0616,1.0616,1.0616,73600000.0
2007-06-29 20:23:00,1.0616,1.0616,1.0615,1.0615,281100002.0
2007-06-29 20:24:00,1.0615,1.0615,1.0615,1.0615,81000000.0
2007-06-29 20:25:00,1.0615,1.0615,1.0615,1.0615,173400000.0
2007-06-29 20:26:00,1.0615,1.0615,1.0615,1.0615,59700000.0
2007-06-29 20:27:00,1.0615,1.0615,1.0611,1.0612,417000000.0
2007-06-29 20:28:00,1.0612,1.0613,1.0612,1.0613,116700000.0
2007-06-29 20:29:00,1.0613,1.0613,1.0613,1.0613,482100003.0
2007-06-29 20:30:00,1.0613,1.06135,1.0613,1.06135,110100000.0
2007-06-29 20:31:00,1.06135,1.06135,1.06135,1.06135,87000000.0
2007-06-29 20:32:00,1.06125,1.06135,1.0612,1.0612,79200000.0
2007-06-29 20:33:00,1.06135,1.06135,1.06115,1.0613,125500001.0
2007-06-29 20:34:00,1.061,1.06123,1.06092,1.06117,143700002.0
2007-06-29 20:35:00,1.0614,1.0614,1.06135,1.06135,198600000.0
2007-06-29 20:36:00,1.06135,1.0615,1.06135,1.0615,767000009.0
2007-06-29 20:37:00,1.0615,1.0616,1.0614,1.0616,206700002.0
2007-06-29 20:38:00,1.0616,1.0616,1.06155,1.06155,137699998.0
2007-06-29 20:39:00,1.0616,1.0616,1.0616,1.0616,267199999.0
2007-06-29 20:40:00,1.0616,1.0616,1.0615,1.0615,514700001.0
2007-06-29 20:41:00,1.0616,1.0616,1.0616,1.0616,264099999.0
2007-06-29 20:42:00,1.0616,1.0616,1.06155,1.06155,46200000.0
2007-06-29 20:43:00,1.0616,1.0617,1.0616,1.0617,350400000.0
2007-06-29 20:44:00,1.0617,1.0619,1.0616,1.0619,450600000.0
2007-06-29 20:45:00,1.062,1.062,1.06175,1.0619,437899997.0
2007-06-29 20:46:00,1.06195,1.06195,1.0619,1.06195,26500000.0
2007-06-29 20:47:00,1.06195,1.0621,1.0619,1.062,253800001.0
2007-06-29 20:48:00,1.06195,1.0621,1.0619,1.06195,196799999.0
2007-06-29 20:49:00,1.062,1.062,1.0619,1.0619,56700000.0
2007-06-29 20:50:00,1.06195,1.062,1.0618,1.0619,336499999.0
2007-06-29 20:51:00,1.06195,1.0621,1.06195,1.062,42400000.0
2007-06-29 20:52:00,1.062,1.06205,1.062,1.06205,16800000.0
2007-06-29 20:53:00,1.06205,1.06205,1.06205,1.06205,3200000.0
2007-06-29 20:54:00,1.06205,1.06205,1.06205,1.06205,2400000.0
2007-06-29 20:55:00,1.06205,1.06215,1.06205,1.06205,45600000.0
2007-06-29 20:56:00,1.0621,1.06215,1.0621,1.0621,35200000.0
2007-06-29 20:57:00,1.0621,1.0623,1.0621,1.0622,580300006.0
2007-06-29 20:58:00,1.0622,1.0626,1.0622,1.0626,1233399996.0
2007-06-29 20:59:00,1.06255,1.0628,1.06255,1.0627,1113599994.0
2007-06-29 21:00:00,1.0626,1.0627,1.0625,1.0627,778799993.0
2007-06-29 21:01:00,1.0627,1.0627,1.06255,1.0627,511200002.0
2007-06-29 21:02:00,1.0626,1.06275,1.0625,1.06275,279800001.0
2007-06-29 21:03:00,1.0628,1.06285,1.06255,1.0626,153100001.0
2007-06-29 21:04:00,1.0627,1.063,1.06255,1.063,615400001.0
2007-06-29 21:05:00,1.063,1.063,1.0627,1.0628,249100001.0
2007-06-29 21:06:00,1.0629,1.063,1.06285,1.06285,146600000.0
2007-06-29 21:07:00,1.0629,1.0629,1.0626,1.0626,325400000.0
2007-06-29 21:08:00,1.0626,1.0627,1.0626,1.0627,260300002.0
2007-06-29 21:09:00,1.0627,1.0627,1.0627,1.0627,113199998.0
2007-06-29 21:10:00,1.0628,1.063,1.0628,1.063,291400000.0
2007-06-29 21:11:00,1.063,1.0632,1.06295,1.0631,377399999.0
2007-06-29 21:12:00,1.0631,1.0632,1.0631,1.0631,250300000.0
2007-06-29 21:13:00,1.0631,1.0631,1.063,1.063,361799995.0
2007-06-29 21:14:00,1.063,1.0631,1.063,1.063,233199995.0
2007-06-29 21:15:00,1.063,1.0633,1.063,1.0633,511800000.0
2007-06-29 21:16:00,1.0633,1.0633,1.06305,1.0631,450300003.0
2007-06-29 21:17:00,1.0631,1.0633,1.0631,1.0631,361500000.0
2007-06-29 21:18:00,1.0631,1.0631,1.063,1.063,120000000.0
2007-06-29 21:19:00,1.063,1.063,1.0627,1.0628,361599999.0
2007-06-29 21:20:00,1.0628,1.0629,1.0628,1.0628,156699999.0
2007-06-29 21:21:00,1.0628,1.0629,1.0628,1.0629,362100000.0
2007-06-29 21:22:00,1.0629,1.0629,1.06285,1.06285,77600000.0
2007-06-29 21:23:00,1.0629,1.0633,1.0629,1.0633,822399999.0
2007-06-29 21:24:00,1.0633,1.0634,1.0632,1.0634,258399998.0
2007-06-29 21:25:00,1.0634,1.0637,1.0633,1.06365,898999995.0
2007-06-29 21:26:00,1.0637,1.0637,1.06345,1.06345,926399994.0
2007-06-29 21:27:00,1.0635,1.0636,1.0635,1.0636,459099999.0
2007-06-29 21:28:00,1.0636,1.0636,1.0635,1.06355,220100002.0
2007-06-29 21:29:00,1.0635,1.0636,1.0635,1.0636,59700000.0
2007-06-29 21:30:00,1.0636,1.0637,1.0636,1.0636,373399998.0
2007-06-29 21:31:00,1.0637,1.0637,1.0636,1.0637,173500000.0
2007-06-29 21:32:00,1.0637,1.0638,1.0637,1.0638,105600000.0
2007-06-29 21:33:00,1.0638,1.0639,1.06365,1.0639,692600001.0
2007-06-29 21:34:00,1.0639,1.0639,1.0639,1.0639,306599999.0
2007-06-29 21:35:00,1.0639,1.064,1.0639,1.0639,145600000.0
2007-06-29 21:36:00,1.064,1.064,1.0638,1.0638,180400000.0
2007-06-29 21:37:00,1.0638,1.064,1.06375,1.064,57199998.0
2007-06-29 21:38:00,1.064,1.064,1.064,1.064,3600000.0
2007-06-29 21:39:00,1.064,1.064,1.0638,1.0639,413500000.0
2007-06-29 21:40:00,1.0639,1.0639,1.0637,1.0638,100500001.0
2007-06-29 21:41:00,1.0639,1.0639,1.0636,1.0636,181899998.0
2007-06-29 21:42:00,1.0637,1.0638,1.0637,1.0638,175600000.0
2007-06-29 21:43:00,1.0638,1.0638,1.0637,1.0637,92000000.0
2007-06-29 21:44:00,1.0637,1.0637,1.0637,1.0637,44900000.0
2007-06-29 21:45:00,1.0637,1.0637,1.0637,1.0637,18300000.0
2007-06-29 21:46:00,1.0637,1.0637,1.0637,1.0637,55200000.0
2007-06-29 21:47:00,1.0638,1.0638,1.0638,1.0638,4800000.0
2007-06-29 21:48:00,1.06359,1.06359,1.06344,1.0635,61600000.0
2007-06-29 21:49:00,1.0638,1.0638,1.0637,1.0638,80199997.0
2007-06-29 21:50:00,1.0638,1.0638,1.0637,1.0638,335900003.0
2007-06-29 21:51:00,1.0638,1.0639,1.0637,1.0639,67800000.0
2007-06-29 21:52:00,1.0639,1.0639,1.0638,1.0639,363599992.0
2007-06-29 21:53:00,1.0639,1.0639,1.0639,1.0639,420799984.0
2007-06-29 21:54:00,1.064,1.064,1.064,1.064,1600000.0
2007-06-29 21:55:00,1.064,1.0642,1.064,1.0642,175600002.0
2007-06-29 21:56:00,1.0642,1.0642,1.0641,1.0641,189300000.0
2007-06-29 21:57:00,1.0641,1.0643,1.0641,1.0643,368400002.0
2007-06-29 21:58:00,1.0643,1.0648,1.0643,1.0648,1460600000.0
2007-06-29 21:59:00,1.0648,1.0651,1.0648,1.0651,1067499995.0
2007-06-29 22:00:00,1.0651,1.0654,1.0648,1.0652,1288699998.0
2007-06-29 22:01:00,1.0652,1.0652,1.0649,1.0651,348500000.0
2007-06-29 22:02:00,1.0651,1.0651,1.0648,1.0649,349600000.0
2007-06-29 22:03:00,1.0649,1.065,1.0646,1.0646,487199999.0
2007-06-29 22:04:00,1.0646,1.0646,1.0643,1.0645,114199999.0
2007-06-29 22:05:00,1.0645,1.0648,1.0645,1.0648,125600000.0
2007-06-29 22:06:00,1.0648,1.0648,1.0645,1.0645,193600000.0
2007-06-29 22:07:00,1.0645,1.0646,1.0645,1.0645,287200000.0
2007-06-29 22:08:00,1.0646,1.0646,1.0644,1.0644,299200000.0
2007-06-29 22:09:00,1.0645,1.0645,1.0644,1.0645,111699998.0
2007-06-29 22:10:00,1.0645,1.0647,1.0645,1.0647,79200000.0
2007-06-29 22:11:00,1.0647,1.0647,1.0644,1.0644,142799999.0
2007-06-29 22:12:00,1.0645,1.0645,1.0645,1.0645,40800000.0
2007-06-29 22:13:00,1.0645,1.0645,1.0644,1.0645,140800000.0
2007-06-29 22:14:00,1.0644,1.0646,1.0644,1.0646,201299999.0
2007-06-29 22:15:00,1.0646,1.0646,1.0644,1.0645,189599999.0
2007-06-29 22:16:00,1.0645,1.0645,1.0644,1.0644,18400000.0
2007-06-29 22:17:00,1.0644,1.0647,1.0644,1.0647,54400000.0
2007-06-29 22:18:00,1.0647,1.0647,1.0645,1.0646,344000000.0
2007-06-29 22:19:00,1.0646,1.0646,1.0645,1.0645,197600001.0
2007-06-29 22:20:00,1.0646,1.065,1.0646,1.065,311400000.0
2007-06-29 22:21:00,1.065,1.0651,1.0648,1.0648,419600008.0
2007-06-29 22:22:00,1.0648,1.0648,1.0648,1.0648,31000001.0
2007-06-29 22:23:00,1.065,1.065,1.0648,1.0648,114000002.0
2007-06-29 22:24:00,1.0649,1.065,1.0649,1.065,51800000.0
2007-06-29 22:25:00,1.065,1.065,1.065,1.065,78400000.0
2007-06-29 22:26:00,1.065,1.0652,1.065,1.0651,231900000.0
2007-06-29 22:27:00,1.0651,1.0653,1.0651,1.0653,272600000.0
2007-06-29 22:28:00,1.0653,1.0654,1.0653,1.0653,89600000.0
2007-06-29 22:29:00,1.0653,1.0653,1.0651,1.0651,104100000.0
2007-06-29 22:30:00,1.0651,1.0653,1.0651,1.0652,69600000.0
2007-06-29 22:31:00,1.0652,1.0652,1.0651,1.0651,27200000.0
2007-06-29 22:32:00,1.06475,1.06478,1.06475,1.06478,89800000.0
2007-06-29 22:33:00,1.0651,1.0651,1.0651,1.0651,64000000.0
2007-06-29 22:34:00,1.065,1.065,1.0649,1.065,147800000.0
2007-06-29 22:35:00,1.065,1.065,1.0648,1.0648,84800000.0
2007-06-29 22:36:00,1.0648,1.0649,1.0648,1.0649,168700000.0
2007-06-29 22:37:00,1.0649,1.065,1.0649,1.065,42300000.0
2007-06-29 22:38:00,1.065,1.065,1.065,1.065,14400000.0
2007-06-29 22:39:00,1.065,1.065,1.065,1.065,18400000.0
2007-06-29 22:40:00,1.065,1.065,1.0647,1.0649,447999999.0
2007-06-29 22:41:00,1.0649,1.0649,1.0648,1.0649,161000000.0
2007-06-29 22:42:00,1.0649,1.0649,1.0649,1.0649,40000000.0
2007-06-29 22:43:00,1.0649,1.0649,1.0649,1.0649,52800000.0
2007-06-29 22:44:00,1.0649,1.0649,1.0648,1.0648,95599999.0
2007-06-29 22:45:00,1.0649,1.065,1.0646,1.0649,328900002.0
2007-06-29 22:46:00,1.0649,1.0652,1.0649,1.0651,146100000.0
2007-06-29 22:47:00,1.0651,1.0652,1.065,1.065,73299998.0
2007-06-29 22:48:00,1.0649,1.0651,1.0649,1.0651,57400000.0
2007-06-29 22:49:00,1.0651,1.0651,1.0648,1.0651,197600002.0
2007-06-29 22:50:00,1.0651,1.0651,1.0651,1.0651,4100000.0
2007-06-29 22:51:00,1.0651,1.0651,1.0649,1.0649,256700005.0
2007-06-29 22:52:00,1.065,1.0651,1.065,1.065,40400000.0
2007-06-29 22:53:00,1.0651,1.0652,1.065,1.0652,72000000.0
2007-06-29 22:54:00,1.0652,1.0655,1.0649,1.0651,168600000.0
2007-06-29 22:55:00,1.0651,1.0658,1.0651,1.0654,422600001.0
2007-06-29 22:56:00,1.0652,1.0655,1.0652,1.0655,159100001.0
2007-06-29 22:57:00,1.0655,1.0655,1.0653,1.0653,20600000.0
2007-06-29 22:58:00,1.0653,1.0653,1.0651,1.0652,543400000.0
2007-06-29 22:59:00,1.0652,1.0653,1.0651,1.0651,55000000.0
2007-07-02 00:00:00,1.063,1.063,1.063,1.063,160900000.0
2007-07-02 00:02:00,1.0627,1.0627,1.0627,1.0627,160900000.0
2007-07-02 00:03:00,1.0625,1.0625,1.0625,1.0625,160900000.0
2007-07-02 00:18:00,1.0626,1.0626,1.0626,1.0626,160900000.0
2007-07-02 00:19:00,1.0625,1.0625,1.0625,1.0625,160900000.0
2007-07-02 00:30:00,1.0623,1.0625,1.0623,1.0625,160900000.0
2007-07-02 00:34:00,1.0627,1.0627,1.0627,1.0627,160900000.0
2007-07-02 00:36:00,1.0625,1.0625,1.0625,1.0625,160900000.0
2007-07-02 00:44:00,1.0623,1.0623,1.0623,1.0623,160900000.0
2007-07-02 00:51:00,1.0621,1.0623,1.0621,1.0623,160900000.0
2007-07-02 01:03:00,1.0625,1.0625,1.0625,1.0625,160900000.0
2007-07-02 01:04:00,1.0624,1.0625,1.0624,1.0625,160900000.0
2007-07-02 01:05:00,1.0624,1.0625,1.0623,1.0625,160900000.0
2007-07-02 01:06:00,1.0623,1.0625,1.0623,1.0625,160900000.0
2007-07-02 01:07:00,1.0624,1.0625,1.0624,1.0625,160900000.0
2007-07-02 01:10:00,1.0626,1.0627,1.0626,1.0626,160900000.0
2007-07-02 01:11:00,1.0627,1.0627,1.0627,1.0627,160900000.0
2007-07-02 01:16:00,1.0628,1.0628,1.0627,1.0627,160900000.0
2007-07-02 01:18:00,1.0628,1.0628,1.0627,1.0627,160900000.0
2007-07-02 01:19:00,1.0628,1.063,1.0628,1.0628,160900000.0
2007-07-02 01:20:00,1.0627,1.0629,1.0627,1.0629,160900000.0
2007-07-02 01:22:00,1.063,1.0631,1.0629,1.0629,160900000.0
2007-07-02 01:23:00,1.0631,1.0632,1.0631,1.0632,160900000.0
2007-07-02 01:24:00,1.0633,1.0633,1.0632,1.0633,160900000.0
2007-07-02 01:25:00,1.0632,1.0635,1.0632,1.0634,160900000.0
2007-07-02 01:26:00,1.0633,1.0634,1.0633,1.0633,160900000.0
2007-07-02 01:27:00,1.0634,1.0636,1.0633,1.0634,160900000.0
2007-07-02 01:28:00,1.0635,1.0635,1.0633,1.0633,160900000.0
2007-07-02 01:29:00,1.0634,1.0634,1.0633,1.0633,160900000.0
2007-07-02 01:30:00,1.0634,1.0634,1.0634,1.0634,160900000.0
2007-07-02 01:31:00,1.0633,1.0633,1.0632,1.0633,160900000.0
2007-07-02 01:33:00,1.0634,1.0634,1.0633,1.0633,160900000.0
2007-07-02 01:35:00,1.0634,1.0634,1.0634,1.0634,160900000.0
2007-07-02 01:36:00,1.0635,1.0635,1.0635,1.0635,160900000.0
2007-07-02 01:39:00,1.0634,1.0635,1.0634,1.0634,160900000.0
2007-07-02 01:42:00,1.0633,1.0633,1.0633,1.0633,160900000.0
2007-07-02 01:44:00,1.0632,1.0633,1.0632,1.0633,160900000.0
2007-07-02 01:45:00,1.0632,1.0632,1.0632,1.0632,160900000.0
2007-07-02 01:50:00,1.0631,1.0632,1.0631,1.0632,160900000.0
2007-07-02 01:51:00,1.063,1.0631,1.0629,1.063,160900000.0
2007-07-02 01:52:00,1.0631,1.0631,1.0631,1.0631,160900000.0
2007-07-02 01:53:00,1.063,1.0632,1.063,1.0631,160900000.0
2007-07-02 01:54:00,1.063,1.063,1.063,1.063,160900000.0
2007-07-02 01:57:00,1.0629,1.0629,1.0629,1.0629,160900000.0
2007-07-02 01:58:00,1.063,1.063,1.0629,1.0629,160900000.0
2007-07-02 01:59:00,1.063,1.063,1.0629,1.0629,160900000.0
2007-07-02 02:00:00,1.063,1.0631,1.063,1.063,160900000.0
2007-07-02 02:01:00,1.063,1.0631,1.06295,1.06305,260700000.0
2007-07-02 02:02:00,1.0631,1.0632,1.063,1.0632,144200000.0
2007-07-02 02:03:00,1.0632,1.0632,1.06315,1.06315,9600000.0
2007-07-02 02:04:00,1.06315,1.06315,1.06315,1.06315,11200000.0
2007-07-02 02:05:00,1.0631,1.06315,1.063,1.06315,168600000.0
2007-07-02 02:06:00,1.0631,1.0631,1.063,1.06305,40600000.0
2007-07-02 02:07:00,1.06305,1.06305,1.0627,1.0627,363500001.0
2007-07-02 02:08:00,1.0627,1.063,1.0627,1.063,205400002.0
2007-07-02 02:09:00,1.063,1.0632,1.0628,1.0632,609000006.0
2007-07-02 02:10:00,1.06273,1.06296,1.06273,1.06278,86800000.0
2007-07-02 02:11:00,1.0632,1.0632,1.06295,1.063,172000001.0
2007-07-02 02:12:00,1.06305,1.06305,1.063,1.063,16800000.0
2007-07-02 02:13:00,1.063,1.063,1.06295,1.06295,113999999.0
2007-07-02 02:14:00,1.06282,1.06288,1.06282,1.06288,25600000.0
2007-07-02 02:15:00,1.063,1.063,1.063,1.063,15200000.0
2007-07-02 02:16:00,1.063,1.063,1.063,1.063,12800000.0
2007-07-02 02:17:00,1.063,1.063,1.063,1.063,135200000.0
2007-07-02 02:18:00,1.06263,1.06282,1.06263,1.06282,86200000.0
2007-07-02 02:19:00,1.06275,1.0628,1.0627,1.0628,149900000.0
2007-07-02 02:20:00,1.063,1.0631,1.063,1.06305,49300000.0
2007-07-02 02:21:00,1.0631,1.0631,1.06295,1.06295,113300000.0
2007-07-02 02:22:00,1.06264,1.0629,1.06264,1.06277,34400000.0
2007-07-02 02:23:00,1.0627,1.06288,1.0627,1.06285,28700000.0
2007-07-02 02:24:00,1.06298,1.06298,1.06285,1.06285,34400000.0
2007-07-02 02:25:00,1.063,1.063,1.063,1.063,89600000.0
2007-07-02 02:26:00,1.063,1.06305,1.063,1.06305,209600000.0
2007-07-02 02:27:00,1.06305,1.06305,1.0628,1.0628,173500001.0
2007-07-02 02:28:00,1.0628,1.0628,1.0628,1.0628,4200000.0
2007-07-02 02:29:00,1.06246,1.0627,1.06243,1.0627,9700000.0
2007-07-02 02:30:00,1.0628,1.063,1.0628,1.0628,142000000.0
2007-07-02 02:31:00,1.0629,1.06295,1.06285,1.06285,104600000.0
2007-07-02 02:32:00,1.0629,1.0629,1.0629,1.0629,12000000.0
2007-07-02 02:33:00,1.0629,1.06295,1.0629,1.0629,279200000.0
2007-07-02 02:34:00,1.0629,1.0629,1.0627,1.06285,87200000.0
2007-07-02 02:35:00,1.06245,1.06265,1.06245,1.06251,211000000.0
2007-07-02 02:36:00,1.06285,1.06285,1.06285,1.06285,9600000.0
2007-07-02 02:37:00,1.06285,1.06285,1.0627,1.0627,170100000.0
2007-07-02 02:38:00,1.06235,1.06239,1.06235,1.06239,25600000.0
2007-07-02 02:39:00,1.0627,1.0629,1.0627,1.0629,88900000.0
2007-07-02 02:40:00,1.0629,1.0629,1.0627,1.06275,93200000.0
2007-07-02 02:41:00,1.0626,1.0626,1.06245,1.06255,105599997.0
2007-07-02 02:42:00,1.06275,1.06275,1.0627,1.0627,16800000.0
2007-07-02 02:43:00,1.06243,1.06248,1.06233,1.06244,78900000.0
2007-07-02 02:44:00,1.0627,1.0627,1.06265,1.06265,64800000.0
2007-07-02 02:45:00,1.0627,1.0628,1.0627,1.0628,33600000.0
2007-07-02 02:46:00,1.06275,1.06275,1.0626,1.0626,43100000.0
2007-07-02 02:47:00,1.0626,1.0626,1.0626,1.0626,68600000.0
2007-07-02 02:48:00,1.0626,1.06265,1.0626,1.06265,37400000.0
2007-07-02 02:49:00,1.06265,1.06265,1.0626,1.06265,24100000.0
2007-07-02 02:50:00,1.06265,1.06265,1.0625,1.0625,292300000.0
2007-07-02 02:51:00,1.0625,1.0625,1.06245,1.06245,112100004.0
2007-07-02 02:52:00,1.0623,1.0624,1.06228,1.06235,359999992.0
2007-07-02 02:53:00,1.0625,1.0625,1.06245,1.0625,260800001.0
2007-07-02 02:54:00,1.0625,1.06275,1.06245,1.06275,431300001.0
2007-07-02 02:55:00,1.0628,1.06285,1.0628,1.0628,115599998.0
2007-07-02 02:56:00,1.0628,1.0629,1.0628,1.0629,245200001.0
2007-07-02 02:57:00,1.0629,1.06295,1.0629,1.06295,20800000.0
2007-07-02 02:58:00,1.06295,1.06295,1.0629,1.0629,68000000.0
2007-07-02 02:59:00,1.0629,1.0629,1.06285,1.0629,88200000.0
2007-07-02 03:00:00,1.06285,1.06295,1.06285,1.0629,106400000.0
2007-07-02 03:01:00,1.0629,1.0629,1.0629,1.0629,10400000.0
2007-07-02 03:02:00,1.0629,1.0629,1.0629,1.0629,112800000.0
2007-07-02 03:03:00,1.0629,1.06305,1.0629,1.06305,51600000.0
2007-07-02 03:04:00,1.0629,1.06299,1.0628,1.06288,108100000.0
2007-07-02 03:05:00,1.06305,1.0631,1.06305,1.06305,316200004.0
2007-07-02 03:06:00,1.0631,1.0631,1.063,1.063,269900001.0
2007-07-02 03:07:00,1.0631,1.0632,1.063,1.063,178200001.0
2007-07-02 03:08:00,1.06305,1.06305,1.0629,1.06305,141300001.0
2007-07-02 03:09:00,1.0628,1.0628,1.06275,1.06275,16000000.0
2007-07-02 03:10:00,1.06265,1.06279,1.06265,1.06279,47200000.0
2007-07-02 03:11:00,1.06273,1.06277,1.06273,1.06277,8000000.0
2007-07-02 03:12:00,1.06305,1.06305,1.06305,1.06305,4800000.0
2007-07-02 03:13:00,1.06305,1.06305,1.06305,1.06305,23200000.0
2007-07-02 03:14:00,1.06305,1.06305,1.06305,1.06305,7200000.0
2007-07-02 03:15:00,1.06305,1.06305,1.06305,1.06305,2400000.0
2007-07-02 03:16:00,1.06305,1.06315,1.06305,1.0631,65300000.0
2007-07-02 03:17:00,1.0631,1.0631,1.0631,1.0631,1700000.0
2007-07-02 03:18:00,1.0628,1.06293,1.0628,1.06286,122600000.0
2007-07-02 03:19:00,1.0631,1.06315,1.0631,1.06315,6600000.0
2007-07-02 03:20:00,1.06315,1.06315,1.06315,1.06315,16000000.0
2007-07-02 03:21:00,1.06315,1.06315,1.0631,1.0631,72400000.0
2007-07-02 03:22:00,1.0631,1.0631,1.06305,1.06305,20300000.0
2007-07-02 03:23:00,1.06289,1.06289,1.06288,1.06288,22400000.0
2007-07-02 03:24:00,1.0628,1.06285,1.0628,1.0628,121600000.0
2007-07-02 03:25:00,1.0631,1.0631,1.0631,1.0631,36000000.0
2007-07-02 03:26:00,1.0631,1.0631,1.0631,1.0631,34800000.0
2007-07-02 03:27:00,1.0629,1.06295,1.06275,1.06275,28000000.0
2007-07-02 03:28:00,1.0631,1.0631,1.0631,1.0631,37600000.0
2007-07-02 03:29:00,1.0631,1.0631,1.0631,1.0631,12400000.0
2007-07-02 03:30:00,1.0631,1.0631,1.0631,1.0631,3000000.0
2007-07-02 03:31:00,1.0627,1.0628,1.0627,1.06275,148400000.0
2007-07-02 03:32:00,1.0628,1.06291,1.06271,1.06291,242400000.0
2007-07-02 03:33:00,1.06286,1.0629,1.06267,1.06267,47900000.0
2007-07-02 03:34:00,1.06275,1.06275,1.06275,1.06275,5600000.0
2007-07-02 03:35:00,1.0631,1.0631,1.0631,1.0631,1500000.0
2007-07-02 03:36:00,1.06265,1.0628,1.06255,1.06265,70400000.0
2007-07-02 03:37:00,1.0631,1.06315,1.06305,1.06305,62100000.0
2007-07-02 03:38:00,1.06279,1.06285,1.06267,1.06285,98499999.0
2007-07-02 03:39:00,1.06282,1.06287,1.06262,1.06272,28200000.0
2007-07-02 03:40:00,1.06278,1.06278,1.0627,1.06277,31200000.0
2007-07-02 03:41:00,1.0628,1.06283,1.06275,1.06283,117899997.0
2007-07-02 03:42:00,1.0631,1.0631,1.0631,1.0631,3500000.0
2007-07-02 03:43:00,1.0631,1.0631,1.0631,1.0631,500000.0
2007-07-02 03:44:00,1.0631,1.0631,1.0631,1.0631,2500000.0
2007-07-02 03:45:00,1.06276,1.06283,1.0627,1.06271,210100000.0
2007-07-02 03:46:00,1.0629,1.0629,1.06285,1.06285,62099998.0
2007-07-02 03:47:00,1.06268,1.06285,1.06268,1.06285,93300000.0
2007-07-02 03:48:00,1.06268,1.06275,1.06268,1.06275,24200000.0
2007-07-02 03:49:00,1.0629,1.0629,1.0629,1.0629,47900000.0
2007-07-02 03:50:00,1.06305,1.06305,1.06305,1.06305,6000000.0
2007-07-02 03:51:00,1.06305,1.06305,1.06285,1.0629,37100000.0
2007-07-02 03:52:00,1.06255,1.06255,1.06255,1.06255,14300000.0
2007-07-02 03:53:00,1.0628,1.0628,1.0628,1.0628,28000000.0
2007-07-02 03:54:00,1.0628,1.0628,1.06275,1.06275,40800000.0
2007-07-02 03:55:00,1.06275,1.06275,1.06275,1.06275,3200000.0
2007-07-02 03:56:00,1.06275,1.06275,1.06265,1.06265,17400000.0
2007-07-02 03:57:00,1.0627,1.0627,1.0627,1.0627,300000.0
2007-07-02 03:58:00,1.06235,1.06235,1.06235,1.06235,20700001.0
2007-07-02 03:59:00,1.06265,1.0627,1.0626,1.0627,75500000.0
2007-07-02 04:00:00,1.0627,1.0627,1.0626,1.0626,187700000.0
2007-07-02 04:01:00,1.06275,1.0628,1.06275,1.06275,27400000.0
2007-07-02 04:02:00,1.06275,1.06275,1.0626,1.0626,69500000.0
2007-07-02 04:03:00,1.0626,1.0626,1.0626,1.0626,21600000.0
2007-07-02 04:04:00,1.0626,1.0626,1.06255,1.06255,33400000.0
2007-07-02 04:05:00,1.0624,1.06252,1.0624,1.06245,112300000.0
2007-07-02 04:06:00,1.0626,1.0626,1.0626,1.0626,13200000.0
2007-07-02 04:07:00,1.0626,1.0626,1.0626,1.0626,15600000.0
2007-07-02 04:08:00,1.0626,1.0626,1.0626,1.0626,35700000.0
2007-07-02 04:09:00,1.0626,1.0626,1.0626,1.0626,72600000.0
2007-07-02 04:10:00,1.0626,1.0626,1.0623,1.0623,324199999.0
2007-07-02 04:11:00,1.0624,1.06245,1.0622,1.0622,88500000.0
2007-07-02 04:12:00,1.0622,1.06245,1.0622,1.0622,271900003.0
2007-07-02 04:13:00,1.06215,1.0627,1.06215,1.0627,453099996.0
2007-07-02 04:14:00,1.0627,1.0627,1.0624,1.06255,971200001.0
2007-07-02 04:15:00,1.06255,1.06255,1.0624,1.0625,183900001.0
2007-07-02 04:16:00,1.06245,1.0625,1.06245,1.0625,30400000.0
2007-07-02 04:17:00,1.0625,1.0625,1.0622,1.0623,427899997.0
2007-07-02 04:18:00,1.0623,1.0623,1.0621,1.06215,161599999.0
2007-07-02 04:19:00,1.06215,1.0622,1.06215,1.0622,13800000.0
2007-07-02 04:20:00,1.06215,1.06215,1.06215,1.06215,3200000.0
2007-07-02 04:21:00,1.0622,1.0622,1.0618,1.0618,166500000.0
2007-07-02 04:22:00,1.0618,1.0618,1.06175,1.06175,158699997.0
2007-07-02 04:23:00,1.0618,1.0619,1.0618,1.0619,169699996.0
2007-07-02 04:24:00,1.0619,1.062,1.0619,1.062,109200000.0
2007-07-02 04:25:00,1.062,1.062,1.062,1.062,4500000.0
2007-07-02 04:26:00,1.062,1.062,1.062,1.062,8500000.0
2007-07-02 04:27:00,1.062,1.062,1.062,1.062,8500000.0
2007-07-02 04:28:00,1.062,1.062,1.062,1.062,12500000.0
2007-07-02 04:29:00,1.062,1.062,1.062,1.062,4000000.0
2007-07-02 04:30:00,1.062,1.062,1.062,1.062,8500000.0
2007-07-02 04:31:00,1.062,1.0622,1.062,1.062,284399996.0
2007-07-02 04:32:00,1.062,1.062,1.06195,1.062,144500000.0
2007-07-02 04:33:00,1.062,1.062,1.062,1.062,98900000.0
2007-07-02 04:34:00,1.062,1.062,1.062,1.062,22600000.0
2007-07-02 04:35:00,1.0616,1.06174,1.0616,1.06172,92600000.0
2007-07-02 04:36:00,1.062,1.062,1.06195,1.06195,15200000.0
2007-07-02 04:37:00,1.062,1.062,1.062,1.062,13000000.0
2007-07-02 04:38:00,1.062,1.062,1.0618,1.06185,165299999.0
2007-07-02 04:39:00,1.06185,1.06195,1.06185,1.0619,65100000.0
2007-07-02 04:40:00,1.0619,1.0619,1.0619,1.0619,4000000.0
2007-07-02 04:41:00,1.06195,1.06195,1.06195,1.06195,3200000.0
2007-07-02 04:42:00,1.06152,1.06177,1.06152,1.06166,81500000.0
2007-07-02 04:43:00,1.06195,1.06195,1.06195,1.06195,19200000.0
2007-07-02 04:44:00,1.06195,1.06195,1.0619,1.06195,41100000.0
2007-07-02 04:45:00,1.0617,1.06181,1.06167,1.06167,109300000.0
2007-07-02 04:46:00,1.062,1.062,1.0619,1.06195,34200000.0
2007-07-02 04:47:00,1.062,1.062,1.062,1.062,900000.0
2007-07-02 04:48:00,1.062,1.062,1.06195,1.062,9400000.0
2007-07-02 04:49:00,1.06185,1.0619,1.06185,1.0619,4300000.0
2007-07-02 04:50:00,1.0619,1.0619,1.06175,1.06175,67800000.0
2007-07-02 04:51:00,1.0618,1.06185,1.0618,1.06185,19400000.0
2007-07-02 04:52:00,1.0619,1.0619,1.0619,1.0619,500000.0
2007-07-02 04:53:00,1.06185,1.06185,1.0618,1.06185,78399999.0
2007-07-02 04:54:00,1.0619,1.0619,1.0618,1.0618,24599999.0
2007-07-02 04:55:00,1.0618,1.0618,1.0618,1.0618,18500000.0
2007-07-02 04:56:00,1.06173,1.06173,1.06157,1.06157,36600000.0
2007-07-02 04:57:00,1.0616,1.06165,1.06155,1.06165,142900002.0
2007-07-02 04:58:00,1.0618,1.0618,1.0618,1.0618,16100000.0
2007-07-02 04:59:00,1.0618,1.0618,1.0618,1.0618,85799998.0
2007-07-02 05:00:00,1.062,1.062,1.062,1.062,1900000.0
2007-07-02 05:01:00,1.062,1.062,1.062,1.062,500000.0
2007-07-02 05:02:00,1.062,1.062,1.062,1.062,900000.0
2007-07-02 05:03:00,1.062,1.062,1.062,1.062,500000.0
2007-07-02 05:04:00,1.06172,1.06174,1.06172,1.06173,34400000.0
2007-07-02 05:05:00,1.062,1.062,1.062,1.062,900000.0
2007-07-02 05:06:00,1.062,1.062,1.0619,1.0619,9500000.0
2007-07-02 05:07:00,1.062,1.062,1.062,1.062,500000.0
2007-07-02 05:08:00,1.062,1.062,1.062,1.062,2400000.0
2007-07-02 05:09:00,1.062,1.062,1.062,1.062,500000.0
2007-07-02 05:10:00,1.062,1.062,1.062,1.062,2000000.0
2007-07-02 05:11:00,1.062,1.062,1.062,1.062,900000.0
2007-07-02 05:12:00,1.062,1.062,1.062,1.062,500000.0
2007-07-02 05:13:00,1.062,1.062,1.062,1.062,900000.0
2007-07-02 05:14:00,1.06165,1.0617,1.0616,1.06163,333400000.0
2007-07-02 05:15:00,1.0619,1.0619,1.0619,1.0619,8400000.0
2007-07-02 05:16:00,1.0619,1.0619,1.0619,1.0619,4700000.0
2007-07-02 05:17:00,1.0616,1.0617,1.0616,1.06165,234999997.0
2007-07-02 05:18:00,1.0619,1.0619,1.0619,1.0619,8300000.0
2007-07-02 05:19:00,1.06195,1.06195,1.06195,1.06195,11200000.0
2007-07-02 05:20:00,1.06195,1.062,1.0619,1.062,22300000.0
2007-07-02 05:21:00,1.062,1.06205,1.0619,1.06205,20100000.0
2007-07-02 05:22:00,1.06205,1.06205,1.062,1.062,17200000.0
2007-07-02 05:23:00,1.062,1.062,1.062,1.062,27200000.0
2007-07-02 05:24:00,1.06195,1.06195,1.06195,1.06195,8000000.0
2007-07-02 05:25:00,1.0618,1.0618,1.06163,1.0617,52500000.0
2007-07-02 05:26:00,1.062,1.062,1.062,1.062,4400000.0
2007-07-02 05:27:00,1.0617,1.06177,1.0617,1.06175,340499999.0
2007-07-02 05:28:00,1.062,1.062,1.062,1.062,9600000.0
2007-07-02 05:29:00,1.0617,1.06183,1.0617,1.06175,96600000.0
2007-07-02 05:30:00,1.062,1.062,1.062,1.062,4400000.0
2007-07-02 05:31:00,1.0617,1.06175,1.06168,1.0617,134200000.0
2007-07-02 05:32:00,1.06165,1.06177,1.06165,1.06173,342500005.0
2007-07-02 05:33:00,1.06171,1.06176,1.06153,1.06164,679900006.0
2007-07-02 05:34:00,1.062,1.062,1.062,1.062,9300000.0
2007-07-02 05:35:00,1.062,1.062,1.062,1.062,18000000.0
2007-07-02 05:36:00,1.062,1.062,1.062,1.062,4800000.0
2007-07-02 05:37:00,1.06172,1.06172,1.06154,1.06154,313900002.0
2007-07-02 05:38:00,1.062,1.062,1.062,1.062,2400000.0
2007-07-02 05:39:00,1.062,1.06205,1.062,1.06205,19200000.0
2007-07-02 05:40:00,1.06205,1.06205,1.062,1.062,23100000.0
2007-07-02 05:41:00,1.0622,1.0622,1.062,1.0621,264300000.0
2007-07-02 05:42:00,1.0621,1.0623,1.0621,1.0623,90900000.0
2007-07-02 05:43:00,1.0623,1.0623,1.0623,1.0623,155500000.0
2007-07-02 05:44:00,1.0623,1.0623,1.0623,1.0623,62800000.0
2007-07-02 05:45:00,1.0624,1.0624,1.0622,1.06225,230800001.0
2007-07-02 05:46:00,1.0623,1.0623,1.06215,1.0623,170500000.0
2007-07-02 05:47:00,1.0623,1.0623,1.0622,1.0622,19100000.0
2007-07-02 05:48:00,1.0623,1.0623,1.06215,1.0622,8300000.0
2007-07-02 05:49:00,1.0622,1.0622,1.06215,1.0622,52300000.0
2007-07-02 05:50:00,1.0622,1.0622,1.0622,1.0622,500000.0
2007-07-02 05:51:00,1.0623,1.0623,1.0622,1.0622,3300000.0
2007-07-02 05:52:00,1.0622,1.0623,1.062,1.062,86500000.0
2007-07-02 05:53:00,1.06195,1.062,1.0618,1.062,153000003.0
2007-07-02 05:54:00,1.0619,1.0619,1.0619,1.0619,1500000.0
2007-07-02 05:55:00,1.0619,1.0619,1.0619,1.0619,400000.0
2007-07-02 05:56:00,1.06155,1.06155,1.06155,1.06155,32799999.0
2007-07-02 05:57:00,1.0619,1.0619,1.0619,1.0619,800000.0
2007-07-02 05:58:00,1.0619,1.0619,1.0619,1.0619,154100000.0
2007-07-02 05:59:00,1.0619,1.0619,1.0619,1.0619,26000000.0
2007-07-02 06:00:00,1.0619,1.06205,1.0619,1.06205,96900000.0
2007-07-02 06:01:00,1.06205,1.0621,1.06185,1.062,215800001.0
2007-07-02 06:02:00,1.06215,1.06215,1.0621,1.0621,28700001.0
2007-07-02 06:03:00,1.06215,1.06215,1.0619,1.0619,138699999.0
2007-07-02 06:04:00,1.06195,1.062,1.06195,1.062,54000000.0
2007-07-02 06:05:00,1.06172,1.06174,1.06172,1.06174,77799999.0
2007-07-02 06:06:00,1.06177,1.06177,1.0617,1.06175,815499999.0
2007-07-02 06:07:00,1.06175,1.06175,1.06168,1.06175,612100002.0
2007-07-02 06:08:00,1.06175,1.06185,1.0617,1.06177,621100011.0
2007-07-02 06:09:00,1.062,1.062,1.062,1.062,33400002.0
2007-07-02 06:10:00,1.06193,1.06201,1.06176,1.06176,138400000.0
2007-07-02 06:11:00,1.0621,1.0621,1.062,1.0621,104600000.0
2007-07-02 06:12:00,1.0621,1.0621,1.062,1.0621,80600000.0
2007-07-02 06:13:00,1.0619,1.062,1.06188,1.06192,147199996.0
2007-07-02 06:14:00,1.0621,1.06215,1.0621,1.06215,22300000.0
2007-07-02 06:15:00,1.06194,1.06205,1.06189,1.06189,146399999.0
2007-07-02 06:16:00,1.06203,1.06206,1.06195,1.062,53600002.0
2007-07-02 06:17:00,1.0619,1.0619,1.06185,1.06185,58900003.0
2007-07-02 06:18:00,1.06225,1.06225,1.06225,1.06225,11200000.0
2007-07-02 06:19:00,1.06196,1.0621,1.06193,1.06197,55599999.0
2007-07-02 06:20:00,1.06209,1.0622,1.06205,1.06205,48800000.0
2007-07-02 06:21:00,1.06225,1.06225,1.0622,1.0622,7200000.0
2007-07-02 06:22:00,1.06185,1.06185,1.06185,1.06185,16700001.0
2007-07-02 06:23:00,1.0622,1.0622,1.0621,1.06215,39200000.0
2007-07-02 06:24:00,1.06201,1.06207,1.06188,1.06207,796800001.0
2007-07-02 06:25:00,1.06215,1.06215,1.06215,1.06215,6400000.0
2007-07-02 06:26:00,1.06192,1.06196,1.06175,1.06175,60199999.0
2007-07-02 06:27:00,1.06182,1.06186,1.06174,1.06186,97399997.0
2007-07-02 06:28:00,1.0619,1.0619,1.0618,1.0618,103499998.0
2007-07-02 06:29:00,1.0622,1.0622,1.0622,1.0622,4000000.0
2007-07-02 06:30:00,1.0621,1.0621,1.0621,1.0621,8000000.0
2007-07-02 06:31:00,1.0621,1.0621,1.0621,1.0621,60000000.0
2007-07-02 06:32:00,1.06185,1.0619,1.06178,1.06178,87500000.0
2007-07-02 06:33:00,1.0621,1.0621,1.0621,1.0621,44000000.0
2007-07-02 06:34:00,1.0621,1.0621,1.0621,1.0621,20800000.0
2007-07-02 06:35:00,1.06197,1.06197,1.06186,1.06187,84299999.0
2007-07-02 06:36:00,1.06183,1.0619,1.06183,1.06185,402699991.0
2007-07-02 06:37:00,1.0621,1.0621,1.0621,1.0621,20800000.0
2007-07-02 06:38:00,1.0621,1.0621,1.0621,1.0621,10400000.0
2007-07-02 06:39:00,1.06185,1.06191,1.06177,1.06191,427999997.0
2007-07-02 06:40:00,1.06188,1.06188,1.06188,1.06188,21500000.0
2007-07-02 06:41:00,1.06188,1.06188,1.06188,1.06188,4800000.0
2007-07-02 06:42:00,1.06188,1.06193,1.06188,1.06193,21500000.0
2007-07-02 06:43:00,1.06194,1.06212,1.06194,1.06212,67600000.0
2007-07-02 06:44:00,1.0621,1.0621,1.0621,1.0621,10400000.0
2007-07-02 06:45:00,1.06176,1.06188,1.06176,1.06188,66900000.0
2007-07-02 06:46:00,1.06177,1.06177,1.06162,1.06172,219999999.0
2007-07-02 06:47:00,1.0621,1.0621,1.0621,1.0621,4000000.0
2007-07-02 06:48:00,1.0621,1.0621,1.0621,1.0621,24800000.0
2007-07-02 06:49:00,1.06173,1.06173,1.06166,1.06173,229800002.0
2007-07-02 06:50:00,1.0618,1.0618,1.06177,1.0618,81400000.0
2007-07-02 06:51:00,1.0621,1.0621,1.0621,1.0621,39200000.0
2007-07-02 06:52:00,1.0621,1.0621,1.0621,1.0621,20800000.0
2007-07-02 06:53:00,1.0621,1.0621,1.0621,1.0621,10400000.0
2007-07-02 06:54:00,1.0621,1.0621,1.0621,1.0621,26900000.0
2007-07-02 06:55:00,1.0621,1.0621,1.0621,1.0621,8000000.0
2007-07-02 06:56:00,1.0621,1.0621,1.0621,1.0621,8000000.0
2007-07-02 06:57:00,1.0621,1.0621,1.06205,1.06205,15200000.0
2007-07-02 06:58:00,1.06172,1.06177,1.06172,1.06174,112800005.0
2007-07-02 06:59:00,1.06172,1.06179,1.0616,1.06179,283499995.0
2007-07-02 07:00:00,1.0621,1.0621,1.0621,1.0621,6400000.0
2007-07-02 07:01:00,1.0622,1.0622,1.0622,1.0622,1600000.0
2007-07-02 07:02:00,1.06178,1.06185,1.06173,1.06173,40499999.0
2007-07-02 07:03:00,1.06195,1.06195,1.06173,1.06178,81399997.0
2007-07-02 07:04:00,1.0622,1.0622,1.0622,1.0622,8000000.0
2007-07-02 07:05:00,1.06186,1.06202,1.06176,1.06192,383899995.0
2007-07-02 07:06:00,1.06186,1.06211,1.06186,1.06211,135299998.0
2007-07-02 07:07:00,1.06195,1.06195,1.06185,1.0619,200800000.0
2007-07-02 07:08:00,1.0619,1.0619,1.06183,1.06183,20300000.0
2007-07-02 07:09:00,1.0619,1.0619,1.0619,1.0619,66199999.0
2007-07-02 07:10:00,1.06185,1.0619,1.06185,1.0619,50900000.0
2007-07-02 07:11:00,1.06188,1.06209,1.06185,1.06209,419799995.0
2007-07-02 07:12:00,1.06208,1.06208,1.06192,1.06192,118300000.0
2007-07-02 07:13:00,1.0619,1.06195,1.0618,1.0619,436799999.0
2007-07-02 07:14:00,1.06188,1.06188,1.0618,1.06188,105699999.0
2007-07-02 07:15:00,1.0622,1.0622,1.0622,1.0622,1100000.0
2007-07-02 07:16:00,1.062,1.062,1.06166,1.06188,115700001.0
2007-07-02 07:17:00,1.06205,1.06212,1.06192,1.06209,26800000.0
2007-07-02 07:18:00,1.0622,1.0623,1.0622,1.06225,65300000.0
2007-07-02 07:19:00,1.0623,1.06235,1.0622,1.0622,79600000.0
2007-07-02 07:20:00,1.0622,1.0622,1.0622,1.0622,94199999.0
2007-07-02 07:21:00,1.0622,1.0622,1.0622,1.0622,66100000.0
2007-07-02 07:22:00,1.0622,1.0622,1.0622,1.0622,24900000.0
2007-07-02 07:23:00,1.0622,1.0622,1.0622,1.0622,7500000.0
2007-07-02 07:24:00,1.0622,1.0622,1.0622,1.0622,7500000.0
2007-07-02 07:25:00,1.0619,1.0619,1.06185,1.0619,64000000.0
2007-07-02 07:26:00,1.06185,1.06185,1.06185,1.06185,2400000.0
2007-07-02 07:27:00,1.06185,1.0619,1.0618,1.06185,120000000.0
2007-07-02 07:28:00,1.0622,1.0622,1.0622,1.0622,25400000.0
2007-07-02 07:29:00,1.06197,1.06208,1.06196,1.06208,95600000.0
2007-07-02 07:30:00,1.06208,1.06208,1.06207,1.06208,27600000.0
2007-07-02 07:31:00,1.06209,1.06209,1.06202,1.06202,13600000.0
2007-07-02 07:32:00,1.0622,1.0622,1.0622,1.0622,13900000.0
2007-07-02 07:33:00,1.0622,1.0622,1.0621,1.0621,166099997.0
2007-07-02 07:34:00,1.0622,1.0622,1.0622,1.0622,45600000.0
2007-07-02 07:35:00,1.0621,1.0622,1.0621,1.0621,27700000.0
2007-07-02 07:36:00,1.0617,1.06184,1.0617,1.0618,126300004.0
2007-07-02 07:37:00,1.06205,1.06205,1.062,1.062,69599999.0
2007-07-02 07:38:00,1.06178,1.06183,1.06173,1.06175,96000000.0
2007-07-02 07:39:00,1.062,1.062,1.062,1.062,16000000.0
2007-07-02 07:40:00,1.06195,1.062,1.06195,1.062,4000000.0
2007-07-02 07:41:00,1.062,1.0622,1.062,1.0622,289900002.0
2007-07-02 07:42:00,1.0622,1.0622,1.062,1.062,82100000.0
2007-07-02 07:43:00,1.062,1.0622,1.062,1.0622,17100000.0
2007-07-02 07:44:00,1.0622,1.0622,1.0622,1.0622,400000.0
2007-07-02 07:45:00,1.0622,1.06225,1.0622,1.0622,17400000.0
2007-07-02 07:46:00,1.0622,1.06225,1.0622,1.06225,44400000.0
2007-07-02 07:47:00,1.0622,1.0622,1.0622,1.0622,8900000.0
2007-07-02 07:48:00,1.06205,1.06225,1.06205,1.06225,13100000.0
2007-07-02 07:49:00,1.0622,1.0622,1.062,1.0622,112300001.0
2007-07-02 07:50:00,1.0623,1.06235,1.06225,1.06225,62400000.0
2007-07-02 07:51:00,1.0623,1.0623,1.0623,1.0623,40800000.0
2007-07-02 07:52:00,1.06225,1.06225,1.062,1.0622,20000000.0
2007-07-02 07:53:00,1.0622,1.0622,1.0619,1.0619,165399999.0
2007-07-02 07:54:00,1.062,1.062,1.0619,1.062,60700000.0
2007-07-02 07:55:00,1.062,1.062,1.062,1.062,2600000.0
2007-07-02 07:56:00,1.062,1.062,1.0619,1.0619,32200000.0
2007-07-02 07:57:00,1.0619,1.062,1.0619,1.062,11800000.0
2007-07-02 07:58:00,1.0619,1.06195,1.0619,1.06195,114799999.0
2007-07-02 07:59:00,1.06195,1.06195,1.0619,1.0619,31900001.0
2007-07-02 08:00:00,1.0619,1.0619,1.06165,1.0617,213799999.0
2007-07-02 08:01:00,1.0617,1.0617,1.06155,1.06155,404500001.0
2007-07-02 08:02:00,1.0616,1.0616,1.0616,1.0616,60000000.0
2007-07-02 08:03:00,1.06137,1.06153,1.06121,1.0614,442099998.0
2007-07-02 08:04:00,1.0616,1.06175,1.0616,1.06175,39300000.0
2007-07-02 08:05:00,1.06175,1.0619,1.0617,1.0617,89800001.0
2007-07-02 08:06:00,1.0618,1.0618,1.06135,1.0614,179400001.0
2007-07-02 08:07:00,1.0615,1.0615,1.06125,1.06135,437800001.0
2007-07-02 08:08:00,1.0614,1.06145,1.0614,1.0614,139500000.0
2007-07-02 08:09:00,1.0614,1.0614,1.0613,1.0613,47000000.0
2007-07-02 08:10:00,1.0613,1.0614,1.0613,1.0614,174700005.0
2007-07-02 08:11:00,1.0614,1.0615,1.0614,1.0615,104200000.0
2007-07-02 08:12:00,1.0615,1.0615,1.0613,1.0613,118200000.0
2007-07-02 08:13:00,1.0613,1.0613,1.0613,1.0613,165699992.0
2007-07-02 08:14:00,1.06125,1.0614,1.06125,1.0613,168399996.0
2007-07-02 08:15:00,1.0613,1.0616,1.0613,1.0615,219200002.0
2007-07-02 08:16:00,1.0615,1.0616,1.06145,1.0615,75099999.0
2007-07-02 08:17:00,1.0616,1.0617,1.0616,1.0617,125500001.0
2007-07-02 08:18:00,1.0617,1.0617,1.0617,1.0617,38000000.0
2007-07-02 08:19:00,1.0617,1.0617,1.0615,1.06155,333799998.0
2007-07-02 08:20:00,1.0616,1.06175,1.0612,1.0612,579699998.0
2007-07-02 08:21:00,1.06115,1.0612,1.06105,1.0612,322300000.0
2007-07-02 08:22:00,1.0612,1.06135,1.06115,1.06115,393200000.0
2007-07-02 08:23:00,1.0612,1.0614,1.0612,1.0612,175800000.0
2007-07-02 08:24:00,1.0613,1.0613,1.0612,1.0612,52100000.0
2007-07-02 08:25:00,1.0612,1.0612,1.06105,1.06115,514000000.0
2007-07-02 08:26:00,1.06115,1.0612,1.06115,1.0612,36400000.0
2007-07-02 08:27:00,1.0612,1.0612,1.0612,1.0612,7600000.0
2007-07-02 08:28:00,1.0612,1.0612,1.0612,1.0612,15600000.0
2007-07-02 08:29:00,1.0612,1.0613,1.0612,1.0613,214399997.0
2007-07-02 08:30:00,1.06135,1.06145,1.06125,1.0613,224400002.0
2007-07-02 08:31:00,1.0613,1.0613,1.0612,1.0612,199400000.0
2007-07-02 08:32:00,1.0612,1.06125,1.0612,1.0612,176500000.0
2007-07-02 08:33:00,1.0612,1.0612,1.0611,1.0611,231600000.0
2007-07-02 08:34:00,1.0611,1.0613,1.0611,1.0613,190000000.0
2007-07-02 08:35:00,1.0613,1.0613,1.0612,1.0613,107100000.0
2007-07-02 08:36:00,1.06125,1.0613,1.0611,1.0613,342999999.0
2007-07-02 08:37:00,1.0613,1.0613,1.0613,1.0613,2500000.0
2007-07-02 08:38:00,1.0613,1.0617,1.0613,1.06165,276099999.0
2007-07-02 08:39:00,1.0616,1.06175,1.0616,1.0616,131200001.0
2007-07-02 08:40:00,1.06165,1.06165,1.06155,1.06155,40000000.0
2007-07-02 08:41:00,1.0616,1.0616,1.0616,1.0616,4000000.0
2007-07-02 08:42:00,1.0616,1.0616,1.0613,1.0614,169100001.0
2007-07-02 08:43:00,1.06145,1.06145,1.06125,1.06125,40800000.0
2007-07-02 08:44:00,1.06072,1.06115,1.06072,1.06115,21000000.0
2007-07-02 08:45:00,1.0611,1.06129,1.06102,1.06129,73800000.0
2007-07-02 08:46:00,1.06125,1.0615,1.06125,1.06145,260900000.0
2007-07-02 08:47:00,1.06145,1.0615,1.06125,1.06125,145400001.0
2007-07-02 08:48:00,1.0613,1.0613,1.0613,1.0613,11800000.0
2007-07-02 08:49:00,1.0612,1.06125,1.0612,1.06125,17000000.0
2007-07-02 08:50:00,1.0612,1.0613,1.06115,1.0612,224400000.0
2007-07-02 08:51:00,1.0612,1.0612,1.06105,1.0611,283099999.0
2007-07-02 08:52:00,1.0611,1.06115,1.0611,1.0611,177600001.0
2007-07-02 08:53:00,1.0612,1.0612,1.0612,1.0612,600000.0
2007-07-02 08:54:00,1.0611,1.0612,1.0611,1.06115,279499999.0
2007-07-02 08:55:00,1.06115,1.0612,1.0611,1.0612,328800004.0
2007-07-02 08:56:00,1.0613,1.0613,1.06105,1.0612,515100001.0
2007-07-02 08:57:00,1.0612,1.0612,1.0611,1.0611,162300003.0
2007-07-02 08:58:00,1.0611,1.06115,1.0611,1.06115,40299999.0
2007-07-02 08:59:00,1.0611,1.0612,1.0611,1.06115,196599997.0
2007-07-02 09:00:00,1.0612,1.06125,1.06115,1.0612,37600000.0
2007-07-02 09:01:00,1.0612,1.0612,1.06115,1.0612,65400000.0
2007-07-02 09:02:00,1.0612,1.06125,1.0612,1.06125,34699999.0
2007-07-02 09:03:00,1.06125,1.06125,1.0612,1.0612,39800000.0
2007-07-02 09:04:00,1.0612,1.0612,1.0612,1.0612,26000000.0
2007-07-02 09:05:00,1.0612,1.0612,1.0612,1.0612,13400000.0
2007-07-02 09:06:00,1.0612,1.0612,1.0612,1.0612,12600000.0
2007-07-02 09:07:00,1.0612,1.0612,1.06095,1.0611,342300000.0
2007-07-02 09:08:00,1.06105,1.0611,1.06095,1.061,28800000.0
2007-07-02 09:09:00,1.061,1.0611,1.06095,1.0611,36400000.0
2007-07-02 09:10:00,1.06105,1.06105,1.061,1.061,61100000.0
2007-07-02 09:11:00,1.061,1.061,1.0609,1.06095,422300001.0
2007-07-02 09:12:00,1.06095,1.0613,1.06095,1.0613,320400000.0
2007-07-02 09:13:00,1.0612,1.0613,1.0612,1.0613,41500000.0
2007-07-02 09:14:00,1.0613,1.0613,1.0613,1.0613,12400000.0
2007-07-02 09:15:00,1.0613,1.0613,1.0613,1.0613,28500000.0
2007-07-02 09:16:00,1.0614,1.0633,1.0614,1.0633,1386200001.0
2007-07-02 09:17:00,1.0632,1.0632,1.0624,1.06275,1395800007.0
2007-07-02 09:18:00,1.06275,1.0629,1.0627,1.0627,620199999.0
2007-07-02 09:19:00,1.0627,1.0628,1.06225,1.06225,767199994.0
2007-07-02 09:20:00,1.06225,1.06225,1.06205,1.06215,257200003.0
2007-07-02 09:21:00,1.0622,1.06225,1.0621,1.0622,302799998.0
2007-07-02 09:22:00,1.0622,1.0622,1.06215,1.06215,36800000.0
2007-07-02 09:23:00,1.06215,1.0622,1.06215,1.0622,24000000.0
2007-07-02 09:24:00,1.0622,1.0622,1.06215,1.0622,12800000.0
2007-07-02 09:25:00,1.0622,1.0622,1.06205,1.06205,22700000.0
2007-07-02 09:26:00,1.0621,1.0621,1.0621,1.0621,300000.0
2007-07-02 09:27:00,1.0621,1.06225,1.0621,1.06215,186799999.0
2007-07-02 09:28:00,1.06215,1.0622,1.0621,1.0621,279400000.0
2007-07-02 09:29:00,1.0621,1.06215,1.0621,1.06215,55300000.0
2007-07-02 09:30:00,1.06198,1.06202,1.06185,1.06196,691099996.0
2007-07-02 09:31:00,1.06215,1.06215,1.06215,1.06215,67200000.0
2007-07-02 09:32:00,1.06215,1.06225,1.06215,1.06215,85600000.0
2007-07-02 09:33:00,1.06215,1.06215,1.06205,1.06205,115500000.0
2007-07-02 09:34:00,1.06205,1.0621,1.06195,1.06195,129200000.0
2007-07-02 09:35:00,1.062,1.0621,1.062,1.062,51800000.0
2007-07-02 09:36:00,1.062,1.0621,1.0618,1.0618,331600001.0
2007-07-02 09:37:00,1.06185,1.06185,1.0613,1.06135,622000001.0
2007-07-02 09:38:00,1.06135,1.06145,1.0613,1.0614,186600002.0
2007-07-02 09:39:00,1.06145,1.06145,1.0613,1.06135,286300001.0
2007-07-02 09:40:00,1.06135,1.06135,1.06135,1.06135,8000000.0
2007-07-02 09:41:00,1.06135,1.0616,1.06125,1.0616,414699998.0
2007-07-02 09:42:00,1.0616,1.0617,1.06155,1.0616,167500000.0
2007-07-02 09:43:00,1.0616,1.0616,1.0616,1.0616,1600000.0
2007-07-02 09:44:00,1.0616,1.0621,1.0616,1.06205,404400000.0
2007-07-02 09:45:00,1.062,1.06205,1.0615,1.0619,896999996.0
2007-07-02 09:46:00,1.0619,1.062,1.0619,1.062,703700003.0
2007-07-02 09:47:00,1.06195,1.0621,1.06195,1.062,228700000.0
2007-07-02 09:48:00,1.062,1.0621,1.062,1.0621,135499999.0
2007-07-02 09:49:00,1.0621,1.0626,1.0621,1.0626,116500001.0
2007-07-02 09:50:00,1.0626,1.0626,1.0625,1.0626,186999999.0
2007-07-02 09:51:00,1.0626,1.0626,1.06255,1.0626,26600000.0
2007-07-02 09:52:00,1.06255,1.0626,1.06255,1.0626,21700000.0
2007-07-02 09:53:00,1.0626,1.0627,1.0626,1.0626,24700000.0
2007-07-02 09:54:00,1.0626,1.0628,1.0626,1.0627,56300001.0
2007-07-02 09:55:00,1.0626,1.0627,1.0625,1.0626,79000000.0
2007-07-02 09:56:00,1.0626,1.0626,1.0625,1.06255,101000000.0
2007-07-02 09:57:00,1.0625,1.06265,1.0625,1.0625,90200000.0
2007-07-02 09:58:00,1.0624,1.0624,1.0621,1.0621,118700000.0
2007-07-02 09:59:00,1.0621,1.0621,1.0616,1.0616,1185400004.0
2007-07-02 10:00:00,1.0616,1.06165,1.06145,1.0616,467800010.0
2007-07-02 10:01:00,1.0616,1.0618,1.06155,1.0617,333099999.0
2007-07-02 10:02:00,1.0617,1.0617,1.0615,1.0617,314440001.0
2007-07-02 10:03:00,1.0617,1.06175,1.06165,1.06165,91900000.0
2007-07-02 10:04:00,1.0617,1.0617,1.0613,1.0615,506199998.0
2007-07-02 10:05:00,1.0615,1.0615,1.0612,1.0612,503800000.0
2007-07-02 10:06:00,1.0612,1.0614,1.06105,1.0614,1050800004.0
2007-07-02 10:07:00,1.0614,1.0615,1.061,1.061,1084000004.0
2007-07-02 10:08:00,1.061,1.0615,1.0609,1.0614,1407699998.0
2007-07-02 10:09:00,1.06135,1.0614,1.06115,1.06115,301199999.0
2007-07-02 10:10:00,1.0612,1.0612,1.06115,1.0612,315100001.0
2007-07-02 10:11:00,1.0613,1.0615,1.0613,1.0614,246700000.0
2007-07-02 10:12:00,1.0614,1.06145,1.0613,1.06145,191800002.0
2007-07-02 10:13:00,1.06145,1.06145,1.0614,1.0614,185000000.0
2007-07-02 10:14:00,1.0614,1.0616,1.0614,1.0616,365700001.0
2007-07-02 10:15:00,1.06155,1.0617,1.06155,1.06165,125100001.0
2007-07-02 10:16:00,1.0617,1.0617,1.06155,1.06155,230800000.0
2007-07-02 10:17:00,1.0615,1.0615,1.06145,1.06145,285200002.0
2007-07-02 10:18:00,1.06145,1.06145,1.0614,1.06145,37300000.0
2007-07-02 10:19:00,1.06145,1.06145,1.06085,1.06085,799399992.0
2007-07-02 10:20:00,1.06085,1.06085,1.0606,1.0606,246300000.0
2007-07-02 10:21:00,1.0606,1.0607,1.06055,1.06065,82300000.0
2007-07-02 10:22:00,1.06065,1.06065,1.06005,1.0604,1110700009.0
2007-07-02 10:23:00,1.0603,1.06045,1.06015,1.06035,689899999.0
2007-07-02 10:24:00,1.06035,1.06035,1.0601,1.0603,503399998.0
2007-07-02 10:25:00,1.06035,1.06035,1.06025,1.06025,65600000.0
2007-07-02 10:26:00,1.0603,1.06055,1.0602,1.06055,184200000.0
2007-07-02 10:27:00,1.06055,1.06055,1.0605,1.06055,98400000.0
2007-07-02 10:28:00,1.06055,1.06055,1.06005,1.06025,633700008.0
2007-07-02 10:29:00,1.0602,1.06035,1.06005,1.0601,403000000.0
2007-07-02 10:30:00,1.0601,1.06015,1.0601,1.06015,189600005.0
2007-07-02 10:31:00,1.06015,1.0602,1.06015,1.06015,108000000.0
2007-07-02 10:32:00,1.06015,1.06035,1.0601,1.06035,320600001.0
2007-07-02 10:33:00,1.06035,1.06035,1.06035,1.06035,79200000.0
2007-07-02 10:34:00,1.0604,1.0607,1.0604,1.0607,272400000.0
2007-07-02 10:35:00,1.0607,1.0607,1.0605,1.06065,412799998.0
2007-07-02 10:36:00,1.06065,1.06075,1.0606,1.06065,198399998.0
2007-07-02 10:37:00,1.06065,1.06065,1.0605,1.0605,259100000.0
2007-07-02 10:38:00,1.0605,1.0605,1.0605,1.0605,32000000.0
2007-07-02 10:39:00,1.0605,1.0605,1.0605,1.0605,42400000.0
2007-07-02 10:40:00,1.0605,1.0605,1.0605,1.0605,28800000.0
2007-07-02 10:41:00,1.0605,1.06075,1.0605,1.06065,179900000.0
2007-07-02 10:42:00,1.06065,1.06085,1.06065,1.0607,526199996.0
2007-07-02 10:43:00,1.0607,1.0613,1.06065,1.0611,1627800001.0
2007-07-02 10:44:00,1.0611,1.0611,1.0608,1.06095,915699997.0
2007-07-02 10:45:00,1.0609,1.0612,1.0609,1.06115,453399999.0
2007-07-02 10:46:00,1.06115,1.0612,1.0607,1.06095,1030300002.0
2007-07-02 10:47:00,1.06095,1.06115,1.0609,1.0609,1209700009.0
2007-07-02 10:48:00,1.0609,1.06105,1.0609,1.061,373200000.0
2007-07-02 10:49:00,1.061,1.06105,1.0609,1.0609,343799999.0
2007-07-02 10:50:00,1.061,1.061,1.0607,1.0607,147200001.0
2007-07-02 10:51:00,1.0607,1.0607,1.06045,1.06045,139300001.0
2007-07-02 10:52:00,1.06045,1.0606,1.06015,1.0606,415400001.0
2007-07-02 10:53:00,1.0606,1.0606,1.0606,1.0606,9400000.0
2007-07-02 10:54:00,1.0606,1.0606,1.0606,1.0606,6200000.0
2007-07-02 10:55:00,1.0606,1.0607,1.0602,1.0602,345599998.0
2007-07-02 10:56:00,1.0602,1.06025,1.06,1.0601,409399995.0
2007-07-02 10:57:00,1.0601,1.0602,1.06,1.0602,243100000.0
2007-07-02 10:58:00,1.0602,1.0603,1.0602,1.0603,535400001.0
2007-07-02 10:59:00,1.0604,1.0604,1.0604,1.0604,43800000.0
2007-07-02 11:00:00,1.0604,1.0604,1.06035,1.06035,79900000.0
2007-07-02 11:01:00,1.0604,1.0604,1.0604,1.0604,5800000.0
2007-07-02 11:02:00,1.0604,1.0604,1.06035,1.06035,42300000.0
2007-07-02 11:03:00,1.0604,1.0604,1.0604,1.0604,44000000.0
2007-07-02 11:04:00,1.0604,1.0604,1.0604,1.0604,22200000.0
2007-07-02 11:05:00,1.0604,1.0604,1.06035,1.0604,34100000.0
2007-07-02 11:06:00,1.0605,1.0607,1.0605,1.0606,254500002.0
2007-07-02 11:07:00,1.06055,1.06055,1.0604,1.06045,442499999.0
2007-07-02 11:08:00,1.06045,1.06045,1.06045,1.06045,1600000.0
2007-07-02 11:09:00,1.06045,1.06045,1.06045,1.06045,1600000.0
2007-07-02 11:10:00,1.06045,1.06045,1.0604,1.0604,32500000.0
2007-07-02 11:11:00,1.06008,1.06021,1.06004,1.06018,492900008.0
2007-07-02 11:12:00,1.0604,1.0604,1.0604,1.0604,72600000.0
2007-07-02 11:13:00,1.0604,1.0604,1.0603,1.0603,196700000.0
2007-07-02 11:14:00,1.0603,1.0603,1.06025,1.06025,24000000.0
2007-07-02 11:15:00,1.06025,1.06025,1.06025,1.06025,1600000.0
2007-07-02 11:16:00,1.06025,1.06025,1.06025,1.06025,12800000.0
2007-07-02 11:17:00,1.06025,1.06025,1.0602,1.06025,35000000.0
2007-07-02 11:18:00,1.05935,1.06001,1.05935,1.05993,1799900002.0
2007-07-02 11:19:00,1.06025,1.0603,1.06025,1.0603,20000000.0
2007-07-02 11:20:00,1.06025,1.06025,1.0602,1.0602,31500001.0
2007-07-02 11:21:00,1.06025,1.0603,1.06025,1.0603,198700002.0
2007-07-02 11:22:00,1.0603,1.0603,1.0603,1.0603,80300002.0
2007-07-02 11:23:00,1.0603,1.0604,1.0603,1.0604,127500000.0
2007-07-02 11:24:00,1.0603,1.0603,1.0601,1.0601,217800003.0
2007-07-02 11:25:00,1.0601,1.0601,1.05915,1.0593,1000999999.0
2007-07-02 11:26:00,1.0592,1.05965,1.0592,1.05965,767100005.0
2007-07-02 11:27:00,1.0596,1.0597,1.05955,1.0597,575700001.0
2007-07-02 11:28:00,1.0597,1.0599,1.0597,1.0598,235200000.0
2007-07-02 11:29:00,1.0598,1.05985,1.05935,1.0594,1091899999.0
2007-07-02 11:30:00,1.05935,1.05945,1.05925,1.0594,682600002.0
2007-07-02 11:31:00,1.0594,1.05945,1.05885,1.059,710000009.0
2007-07-02 11:32:00,1.05895,1.0594,1.05895,1.0591,941299998.0
2007-07-02 11:33:00,1.0591,1.0592,1.05895,1.05895,254299998.0
2007-07-02 11:34:00,1.059,1.0592,1.059,1.0592,125399998.0
2007-07-02 11:35:00,1.0592,1.0592,1.0589,1.0589,600099999.0
2007-07-02 11:36:00,1.0589,1.0589,1.05845,1.05865,1220600005.0
2007-07-02 11:37:00,1.0587,1.0588,1.0587,1.0588,87900000.0
2007-07-02 11:38:00,1.0589,1.059,1.0587,1.05885,1077799999.0
2007-07-02 11:39:00,1.0589,1.05895,1.0589,1.05895,20000000.0
2007-07-02 11:40:00,1.05895,1.0594,1.05895,1.0594,485500002.0
2007-07-02 11:41:00,1.0594,1.0594,1.059,1.059,559400003.0
2007-07-02 11:42:00,1.059,1.0591,1.0589,1.0589,589900001.0
2007-07-02 11:43:00,1.0589,1.05895,1.0587,1.05875,1029598039.0
2007-07-02 11:44:00,1.05875,1.0588,1.0586,1.0587,567400000.0
2007-07-02 11:45:00,1.05865,1.0588,1.0586,1.0588,228000001.0
2007-07-02 11:46:00,1.0588,1.0589,1.05875,1.0589,66877560.0
2007-07-02 11:47:00,1.0589,1.0589,1.0587,1.05885,533700005.0
2007-07-02 11:48:00,1.05885,1.05885,1.0586,1.05865,1061299991.0
2007-07-02 11:49:00,1.0588,1.0588,1.0587,1.0588,50900000.0
2007-07-02 11:50:00,1.0588,1.0589,1.0587,1.05885,607099995.0
2007-07-02 11:51:00,1.05885,1.05895,1.05865,1.05865,1272800000.0
2007-07-02 11:52:00,1.05865,1.0591,1.05865,1.0591,1103800016.0
2007-07-02 11:53:00,1.0591,1.0597,1.0591,1.0593,1026999990.0
2007-07-02 11:54:00,1.0593,1.05965,1.0593,1.0595,985499992.0
2007-07-02 11:55:00,1.05945,1.0596,1.0588,1.05885,1802099999.0
2007-07-02 11:56:00,1.05885,1.0595,1.05875,1.0595,1559199996.0
2007-07-02 11:57:00,1.0595,1.0595,1.0592,1.0595,1162900001.0
2007-07-02 11:58:00,1.0595,1.05975,1.0595,1.0595,865900002.0
2007-07-02 11:59:00,1.0595,1.05975,1.0595,1.05975,261700001.0
2007-07-02 12:00:00,1.05975,1.05975,1.05975,1.05975,11200000.0
2007-07-02 12:01:00,1.05975,1.05975,1.0592,1.0595,942899999.0
2007-07-02 12:02:00,1.0594,1.05955,1.05925,1.0595,1387400001.0
2007-07-02 12:03:00,1.0595,1.0595,1.0593,1.0595,352700000.0
2007-07-02 12:04:00,1.05945,1.0595,1.0594,1.0595,91800000.0
2007-07-02 12:05:00,1.0595,1.0595,1.0594,1.05945,41900000.0
2007-07-02 12:06:00,1.0595,1.0595,1.0593,1.0593,117400000.0
2007-07-02 12:07:00,1.0594,1.0594,1.0594,1.0594,19200000.0
2007-07-02 12:08:00,1.0594,1.0594,1.0592,1.0592,19754855.0
2007-07-02 12:09:00,1.0592,1.0592,1.0591,1.0592,615000001.0
2007-07-02 12:10:00,1.05905,1.0592,1.059,1.0592,59200000.0
2007-07-02 12:11:00,1.05915,1.05935,1.05915,1.05935,380100004.0
2007-07-02 12:12:00,1.05935,1.05935,1.0593,1.05935,12542296.0
2007-07-02 12:13:00,1.05925,1.05935,1.05915,1.05915,317845720.0
2007-07-02 12:14:00,1.05915,1.0592,1.05915,1.0592,33200000.0
2007-07-02 12:15:00,1.0592,1.05935,1.0592,1.05925,91011732.0
2007-07-02 12:16:00,1.05935,1.05935,1.0593,1.0593,88374571.0
2007-07-02 12:17:00,1.05935,1.0594,1.05935,1.0594,51200000.0
2007-07-02 12:18:00,1.0594,1.0595,1.05935,1.0594,169098288.0
2007-07-02 12:19:00,1.05904,1.05931,1.05903,1.05903,1719099999.0
2007-07-02 12:20:00,1.0594,1.0594,1.0594,1.0594,20800000.0
2007-07-02 12:21:00,1.05906,1.05935,1.05906,1.05926,1747899991.0
2007-07-02 12:22:00,1.0594,1.0594,1.0593,1.0594,742200007.0
2007-07-02 12:23:00,1.0594,1.0594,1.0592,1.0592,344283126.0
2007-07-02 12:24:00,1.0593,1.0594,1.0593,1.05935,180500000.0
2007-07-02 12:25:00,1.0594,1.0598,1.0594,1.0597,570400000.0
2007-07-02 12:26:00,1.0597,1.06,1.0595,1.0597,1936300007.0
2007-07-02 12:27:00,1.0597,1.05975,1.0597,1.0597,149200001.0
2007-07-02 12:28:00,1.0597,1.0598,1.05965,1.05975,116100000.0
2007-07-02 12:29:00,1.05975,1.0598,1.0597,1.0597,188600000.0
2007-07-02 12:30:00,1.05965,1.0597,1.05965,1.0597,378799994.0
2007-07-02 12:31:00,1.0597,1.0597,1.05965,1.05965,203399994.0
2007-07-02 12:32:00,1.0597,1.0598,1.05965,1.05975,183099996.0
2007-07-02 12:33:00,1.0598,1.06,1.0598,1.0599,415999997.0
2007-07-02 12:34:00,1.0599,1.0599,1.0598,1.0599,397999999.0
2007-07-02 12:35:00,1.0599,1.06,1.0599,1.06,229100003.0
2007-07-02 12:36:00,1.05995,1.0611,1.05995,1.0611,1558299997.0
2007-07-02 12:37:00,1.0611,1.0614,1.061,1.0612,1131500006.0
2007-07-02 12:38:00,1.0612,1.0612,1.0611,1.0611,331100001.0
2007-07-02 12:39:00,1.0611,1.0611,1.0606,1.0607,572700000.0
2007-07-02 12:40:00,1.06065,1.0607,1.05985,1.0602,1267400002.0
2007-07-02 12:41:00,1.0602,1.06035,1.0601,1.0603,2032600016.0
2007-07-02 12:42:00,1.0603,1.0605,1.0603,1.06045,631300008.0
2007-07-02 12:43:00,1.0605,1.06065,1.0605,1.0606,592000000.0
2007-07-02 12:44:00,1.0606,1.06065,1.0606,1.0606,335999999.0
2007-07-02 12:45:00,1.0606,1.0606,1.0603,1.0603,333000001.0
2007-07-02 12:46:00,1.0603,1.0603,1.0603,1.0603,44799999.0
2007-07-02 12:47:00,1.0603,1.0603,1.0602,1.0603,180200004.0
2007-07-02 12:48:00,1.0603,1.0603,1.06025,1.0603,24600000.0
2007-07-02 12:49:00,1.06002,1.0601,1.05948,1.0601,100500000.0
2007-07-02 12:50:00,1.0603,1.0603,1.0601,1.0601,326299996.0
2007-07-02 12:51:00,1.0601,1.06025,1.06005,1.0602,447700002.0
2007-07-02 12:52:00,1.0602,1.0602,1.0599,1.0599,131900000.0
2007-07-02 12:53:00,1.05995,1.0601,1.0599,1.06,997100006.0
2007-07-02 12:54:00,1.06,1.06035,1.05995,1.0603,473200002.0
2007-07-02 12:55:00,1.0603,1.0603,1.0602,1.0603,204500000.0
2007-07-02 12:56:00,1.0603,1.0603,1.0603,1.0603,72100000.0
2007-07-02 12:57:00,1.0603,1.06055,1.06025,1.06055,213500000.0
2007-07-02 12:58:00,1.06055,1.06085,1.06055,1.0608,242400000.0
2007-07-02 12:59:00,1.0608,1.0608,1.0604,1.0608,949199997.0
2007-07-02 13:00:00,1.0608,1.0608,1.06075,1.06075,160900001.0
2007-07-02 13:01:00,1.06075,1.0608,1.06075,1.06075,199600000.0
2007-07-02 13:02:00,1.06075,1.06075,1.06075,1.06075,20000000.0
2007-07-02 13:03:00,1.06075,1.06075,1.0607,1.06075,131100001.0
2007-07-02 13:04:00,1.06075,1.0609,1.06065,1.0609,351000001.0
2007-07-02 13:05:00,1.0609,1.061,1.0609,1.061,309700000.0
2007-07-02 13:06:00,1.061,1.061,1.0609,1.061,137900000.0
2007-07-02 13:07:00,1.061,1.061,1.0605,1.0606,506200002.0
2007-07-02 13:08:00,1.06065,1.06065,1.06,1.06,310199994.0
2007-07-02 13:09:00,1.06,1.06015,1.05995,1.06005,485100000.0
2007-07-02 13:10:00,1.06005,1.0601,1.06005,1.0601,52700000.0
2007-07-02 13:11:00,1.0601,1.0601,1.06,1.06,85900000.0
2007-07-02 13:12:00,1.06005,1.0601,1.06005,1.0601,25600000.0
2007-07-02 13:13:00,1.0601,1.0602,1.0601,1.0602,195100002.0
2007-07-02 13:14:00,1.0602,1.06035,1.0602,1.0603,355000004.0
2007-07-02 13:15:00,1.0603,1.0603,1.0603,1.0603,107800000.0
2007-07-02 13:16:00,1.06025,1.0603,1.0601,1.0601,660100008.0
2007-07-02 13:17:00,1.0601,1.06015,1.0601,1.06015,42300000.0
2007-07-02 13:18:00,1.06015,1.0604,1.0601,1.0604,219300002.0
2007-07-02 13:19:00,1.0604,1.0604,1.06015,1.0603,452700002.0
2007-07-02 13:20:00,1.0603,1.0603,1.05975,1.06,905600003.0
2007-07-02 13:21:00,1.06,1.0602,1.05995,1.06015,345500002.0
2007-07-02 13:22:00,1.0601,1.0601,1.06,1.06005,90100001.0
2007-07-02 13:23:00,1.06005,1.06005,1.06,1.06,50400000.0
2007-07-02 13:24:00,1.06,1.06,1.0598,1.0598,582300000.0
2007-07-02 13:25:00,1.0598,1.0598,1.0595,1.05955,734300007.0
2007-07-02 13:26:00,1.05955,1.05955,1.0587,1.059,1125600002.0
2007-07-02 13:27:00,1.059,1.0593,1.059,1.0593,302799998.0
2007-07-02 13:28:00,1.0593,1.05935,1.05915,1.05915,230499998.0
2007-07-02 13:29:00,1.0591,1.0591,1.0589,1.0589,791200003.0
2007-07-02 13:30:00,1.0589,1.0589,1.05875,1.0588,203200001.0
2007-07-02 13:31:00,1.0588,1.0592,1.05875,1.05915,668800000.0
2007-07-02 13:32:00,1.0592,1.0598,1.0592,1.0597,1416700006.0
2007-07-02 13:33:00,1.0597,1.0598,1.0594,1.0594,1069000004.0
2007-07-02 13:34:00,1.0594,1.0595,1.0592,1.0593,610600001.0
2007-07-02 13:35:00,1.0593,1.0593,1.0589,1.05905,693799999.0
2007-07-02 13:36:00,1.05905,1.05915,1.05905,1.0591,173500002.0
2007-07-02 13:37:00,1.05915,1.0592,1.0591,1.0591,130500002.0
2007-07-02 13:38:00,1.05915,1.05925,1.0591,1.05915,49700000.0
2007-07-02 13:39:00,1.05915,1.05945,1.05915,1.05945,155899998.0
2007-07-02 13:40:00,1.05945,1.05955,1.05935,1.0594,673500011.0
2007-07-02 13:41:00,1.0595,1.0596,1.05905,1.05905,1093600001.0
2007-07-02 13:42:00,1.0591,1.05915,1.05875,1.05875,421699999.0
2007-07-02 13:43:00,1.05875,1.0588,1.05845,1.0588,774200000.0
2007-07-02 13:44:00,1.0588,1.0594,1.0588,1.05895,1318999994.0
2007-07-02 13:45:00,1.05895,1.05915,1.05895,1.0591,340500001.0
2007-07-02 13:46:00,1.0591,1.0594,1.0591,1.05935,725400004.0
2007-07-02 13:47:00,1.0593,1.0593,1.0592,1.0592,241799999.0
2007-07-02 13:48:00,1.0592,1.0592,1.0587,1.0588,1149699995.0
2007-07-02 13:49:00,1.0588,1.0588,1.0587,1.0588,493900000.0
2007-07-02 13:50:00,1.0588,1.0589,1.05865,1.0588,853300000.0
2007-07-02 13:51:00,1.0588,1.0591,1.05875,1.05885,567199997.0
2007-07-02 13:52:00,1.059,1.0591,1.0589,1.059,373500000.0
2007-07-02 13:53:00,1.0591,1.0591,1.0586,1.0586,595800000.0
2007-07-02 13:54:00,1.0587,1.0588,1.0586,1.0587,427400004.0
2007-07-02 13:55:00,1.0587,1.0588,1.0586,1.0586,276499998.0
2007-07-02 13:56:00,1.0586,1.0588,1.05855,1.0587,284199997.0
2007-07-02 13:57:00,1.0587,1.0591,1.0587,1.0591,77600000.0
2007-07-02 13:58:00,1.0591,1.0591,1.0589,1.0589,72799999.0
2007-07-02 13:59:00,1.059,1.059,1.05855,1.0587,1799300001.0
2007-07-02 14:00:00,1.0587,1.059,1.0587,1.0589,464300000.0
2007-07-02 14:01:00,1.0589,1.05895,1.05855,1.05855,684900001.0
2007-07-02 14:02:00,1.05855,1.0587,1.05855,1.05855,951400006.0
2007-07-02 14:03:00,1.05855,1.0587,1.05855,1.0586,371499989.0
2007-07-02 14:04:00,1.0586,1.0586,1.05855,1.05855,607299998.0
2007-07-02 14:05:00,1.05855,1.0586,1.05855,1.0586,223700000.0
2007-07-02 14:06:00,1.0586,1.0589,1.0586,1.05875,842699998.0
2007-07-02 14:07:00,1.05875,1.05895,1.05865,1.05875,548500000.0
2007-07-02 14:08:00,1.0588,1.0588,1.0587,1.0587,903499999.0
2007-07-02 14:09:00,1.0588,1.0588,1.0588,1.0588,118000000.0
2007-07-02 14:10:00,1.0588,1.0588,1.05875,1.0588,71500000.0
2007-07-02 14:11:00,1.0588,1.05885,1.0588,1.05885,147400001.0
2007-07-02 14:12:00,1.05885,1.0592,1.0588,1.0592,250599998.0
2007-07-02 14:13:00,1.0592,1.0593,1.0591,1.0593,659800005.0
2007-07-02 14:14:00,1.0593,1.05945,1.05925,1.05925,496200000.0
2007-07-02 14:15:00,1.05925,1.0593,1.05925,1.0593,47200000.0
2007-07-02 14:16:00,1.0593,1.05935,1.059,1.0591,1069000000.0
2007-07-02 14:17:00,1.0587,1.0589,1.0585,1.0585,1399399991.0
2007-07-02 14:18:00,1.0588,1.059,1.0588,1.0589,1399399991.0
2007-07-02 14:19:00,1.0589,1.0589,1.05855,1.05855,1092000010.0
2007-07-02 14:20:00,1.05855,1.059,1.05855,1.0589,994599999.0
2007-07-02 14:21:00,1.0589,1.0589,1.0589,1.0589,40300000.0
2007-07-02 14:22:00,1.0588,1.0589,1.05855,1.0588,744000003.0
2007-07-02 14:23:00,1.0588,1.0592,1.0588,1.0588,933900004.0
2007-07-02 14:24:00,1.0588,1.0589,1.0588,1.0589,149400000.0
2007-07-02 14:25:00,1.0589,1.059,1.0589,1.0589,386600001.0
2007-07-02 14:26:00,1.0589,1.0589,1.0588,1.0589,185200001.0
2007-07-02 14:27:00,1.0589,1.0589,1.0587,1.0587,105600000.0
2007-07-02 14:28:00,1.0587,1.059,1.0587,1.059,570400000.0
2007-07-02 14:29:00,1.05895,1.0591,1.0588,1.0589,945500000.0
2007-07-02 14:30:00,1.05885,1.0589,1.0588,1.0589,822200001.0
2007-07-02 14:31:00,1.0589,1.0589,1.05855,1.0586,442599998.0
2007-07-02 14:32:00,1.0586,1.0586,1.05825,1.0583,548200010.0
2007-07-02 14:33:00,1.0583,1.0586,1.0583,1.0586,535400003.0
2007-07-02 14:34:00,1.0586,1.0588,1.0586,1.0587,625500000.0
2007-07-02 14:35:00,1.0587,1.0588,1.0586,1.0586,482899996.0
2007-07-02 14:36:00,1.0586,1.0587,1.0585,1.0585,468499998.0
2007-07-02 14:37:00,1.0586,1.0586,1.0583,1.0586,459100002.0
2007-07-02 14:38:00,1.0586,1.0586,1.0583,1.05845,560500002.0
2007-07-02 14:39:00,1.05845,1.0586,1.0584,1.0585,334400001.0
2007-07-02 14:40:00,1.0586,1.0588,1.0586,1.0588,543799998.0
2007-07-02 14:41:00,1.0588,1.0589,1.0587,1.0589,570400001.0
2007-07-02 14:42:00,1.0589,1.059,1.0588,1.0588,486600002.0
2007-07-02 14:43:00,1.0588,1.0588,1.0587,1.0587,255100000.0
2007-07-02 14:44:00,1.0587,1.0587,1.0586,1.0587,112700000.0
2007-07-02 14:45:00,1.0586,1.0587,1.0586,1.0586,190200001.0
2007-07-02 14:46:00,1.0586,1.0586,1.0585,1.0586,229700002.0
2007-07-02 14:47:00,1.0585,1.0586,1.05835,1.05845,579500000.0
2007-07-02 14:48:00,1.0584,1.0585,1.0584,1.0585,211100000.0
2007-07-02 14:49:00,1.0585,1.0587,1.05845,1.0586,1008299994.0
2007-07-02 14:50:00,1.0581,1.0581,1.0576,1.0577,2062399988.0
2007-07-02 14:51:00,1.0579,1.0582,1.0577,1.0582,2062399988.0
2007-07-02 14:52:00,1.0582,1.0583,1.0582,1.0582,1065700007.0
2007-07-02 14:53:00,1.0583,1.0584,1.0583,1.0583,863599998.0
2007-07-02 14:54:00,1.0583,1.0584,1.0583,1.0583,824899997.0
2007-07-02 14:55:00,1.0583,1.0583,1.0582,1.0582,1694099994.0
2007-07-02 14:56:00,1.0582,1.0583,1.0582,1.05825,547800000.0
2007-07-02 14:57:00,1.05825,1.05835,1.05825,1.0583,334200004.0
2007-07-02 14:58:00,1.0583,1.05835,1.0582,1.0582,531500000.0
2007-07-02 14:59:00,1.0582,1.0583,1.0582,1.0582,1671000005.0
2007-07-02 15:00:00,1.0582,1.0582,1.0578,1.0579,1362999995.0
2007-07-02 15:01:00,1.0579,1.0583,1.0578,1.0582,1968000012.0
2007-07-02 15:02:00,1.0582,1.05825,1.05815,1.0582,271600002.0
2007-07-02 15:03:00,1.0582,1.0583,1.0582,1.0582,476899993.0
2007-07-02 15:04:00,1.0582,1.0582,1.0578,1.058,833715093.0
2007-07-02 15:05:00,1.058,1.058,1.0579,1.058,636899979.0
2007-07-02 15:06:00,1.0579,1.058,1.0579,1.058,325100008.0
2007-07-02 15:07:00,1.058,1.0581,1.05795,1.058,196400000.0
2007-07-02 15:08:00,1.0581,1.05815,1.0581,1.05815,195199999.0
2007-07-02 15:09:00,1.0582,1.0582,1.0581,1.05815,605399991.0
2007-07-02 15:10:00,1.05815,1.0583,1.05805,1.0582,467800004.0
2007-07-02 15:11:00,1.0582,1.0583,1.0581,1.0583,652700000.0
2007-07-02 15:12:00,1.0583,1.05845,1.0583,1.05845,530399999.0
2007-07-02 15:13:00,1.05845,1.0588,1.05845,1.0588,517399998.0
2007-07-02 15:14:00,1.0588,1.059,1.0587,1.0588,761899991.0
2007-07-02 15:15:00,1.0588,1.059,1.0588,1.0589,845600010.0
2007-07-02 15:16:00,1.05895,1.05925,1.05895,1.05915,804899999.0
2007-07-02 15:17:00,1.05915,1.05915,1.05905,1.0591,534700003.0
2007-07-02 15:18:00,1.0591,1.0593,1.0591,1.0593,735200000.0
2007-07-02 15:19:00,1.0593,1.0593,1.05895,1.05895,653999996.0
2007-07-02 15:20:00,1.05895,1.05915,1.0588,1.05885,862999999.0
2007-07-02 15:21:00,1.0589,1.05895,1.05865,1.05865,310100000.0
2007-07-02 15:22:00,1.0587,1.0587,1.0585,1.0585,160400002.0
2007-07-02 15:23:00,1.0585,1.05865,1.058,1.05815,1644100013.0
2007-07-02 15:24:00,1.05815,1.05815,1.058,1.0581,452300005.0
2007-07-02 15:25:00,1.05815,1.0583,1.05815,1.0583,236400000.0
2007-07-02 15:26:00,1.0583,1.0583,1.0578,1.0578,1010557987.0
2007-07-02 15:27:00,1.0578,1.05805,1.0576,1.05785,1165700003.0
2007-07-02 15:28:00,1.05785,1.058,1.05775,1.05795,1053600000.0
2007-07-02 15:29:00,1.058,1.0581,1.05795,1.05805,241000001.0
2007-07-02 15:30:00,1.0581,1.0581,1.05805,1.05805,109700000.0
2007-07-02 15:31:00,1.05805,1.05805,1.05775,1.05795,1178200000.0
2007-07-02 15:32:00,1.0579,1.05795,1.0579,1.05795,651100005.0
2007-07-02 15:33:00,1.05795,1.058,1.0578,1.058,256578559.0
2007-07-02 15:34:00,1.058,1.058,1.058,1.058,5574060.0
2007-07-02 15:35:00,1.058,1.05815,1.05795,1.05795,347277661.0
2007-07-02 15:36:00,1.05795,1.05805,1.05795,1.05805,377100000.0
2007-07-02 15:37:00,1.05805,1.05805,1.0578,1.05795,456249551.0
2007-07-02 15:38:00,1.058,1.0583,1.05795,1.0583,872609919.0
2007-07-02 15:39:00,1.0583,1.05835,1.05825,1.05825,149300000.0
2007-07-02 15:40:00,1.0582,1.05825,1.058,1.058,497724573.0
2007-07-02 15:41:00,1.058,1.058,1.0578,1.058,446199098.0
2007-07-02 15:42:00,1.058,1.0583,1.058,1.0581,587400004.0
2007-07-02 15:43:00,1.0581,1.0581,1.0578,1.0579,1006410666.0
2007-07-02 15:44:00,1.0579,1.05805,1.05785,1.05805,360999996.0
2007-07-02 15:45:00,1.05805,1.05815,1.0578,1.05785,296291711.0
2007-07-02 15:46:00,1.05785,1.05795,1.0577,1.05775,603199999.0
2007-07-02 15:47:00,1.0577,1.0577,1.0573,1.0573,1053000000.0
2007-07-02 15:48:00,1.0573,1.05735,1.05695,1.05715,1032399997.0
2007-07-02 15:49:00,1.05715,1.05725,1.05715,1.0572,343599999.0
2007-07-02 15:50:00,1.0572,1.05725,1.05695,1.0571,1004400006.0
2007-07-02 15:51:00,1.0571,1.05735,1.0569,1.05715,1381362182.0
2007-07-02 15:52:00,1.0571,1.05715,1.0568,1.0571,1506800010.0
2007-07-02 15:53:00,1.05715,1.05725,1.05705,1.05725,432099995.0
2007-07-02 15:54:00,1.05725,1.05765,1.05725,1.05765,494299996.0
2007-07-02 15:55:00,1.0576,1.0578,1.0575,1.05775,1448399998.0
2007-07-02 15:56:00,1.05775,1.05785,1.05765,1.05785,629100007.0
2007-07-02 15:57:00,1.05785,1.05785,1.0571,1.0573,764500004.0
2007-07-02 15:58:00,1.0572,1.0574,1.05715,1.05725,939400003.0
2007-07-02 15:59:00,1.05725,1.05755,1.05725,1.0575,263800001.0
2007-07-02 16:00:00,1.05745,1.0575,1.0572,1.0574,943749997.0
2007-07-02 16:01:00,1.0574,1.0574,1.057,1.05725,1123519994.0
2007-07-02 16:02:00,1.0573,1.0574,1.0569,1.057,1820900011.0
2007-07-02 16:03:00,1.057,1.057,1.0562,1.0564,1812999998.0
2007-07-02 16:04:00,1.0565,1.0566,1.0562,1.0565,1812999998.0
2007-07-02 16:05:00,1.0564,1.0565,1.056,1.0564,1308309344.0
2007-07-02 16:06:00,1.0564,1.0565,1.0563,1.0563,303999999.0
2007-07-02 16:07:00,1.0563,1.0564,1.0562,1.0562,898499998.0
2007-07-02 16:08:00,1.0563,1.0563,1.05615,1.0562,1208500011.0
2007-07-02 16:09:00,1.05615,1.0563,1.05615,1.05615,2055800011.0
2007-07-02 16:10:00,1.056,1.0564,1.056,1.0562,1369900004.0
2007-07-02 16:11:00,1.0564,1.0564,1.0562,1.0564,1369900004.0
2007-07-02 16:12:00,1.0565,1.0565,1.0563,1.0564,1369900004.0
2007-07-02 16:13:00,1.0564,1.0564,1.05635,1.05635,49400000.0
2007-07-02 16:14:00,1.05635,1.0564,1.05625,1.05625,772000009.0
2007-07-02 16:15:00,1.0563,1.0564,1.05625,1.0563,673699989.0
2007-07-02 16:16:00,1.0563,1.05645,1.0562,1.05645,687800005.0
2007-07-02 16:17:00,1.05645,1.05645,1.0561,1.05625,1459699995.0
2007-07-02 16:18:00,1.05625,1.05625,1.0559,1.0562,1186400008.0
2007-07-02 16:19:00,1.0562,1.05625,1.05595,1.0561,763300002.0
2007-07-02 16:20:00,1.0561,1.0564,1.056,1.05605,675200001.0
2007-07-02 16:21:00,1.05605,1.0564,1.05605,1.05635,844399997.0
2007-07-02 16:22:00,1.05635,1.05645,1.0561,1.0561,1312600022.0
2007-07-02 16:23:00,1.0561,1.0566,1.0561,1.05655,1120399997.0
2007-07-02 16:24:00,1.05655,1.0569,1.05645,1.0568,1501800016.0
2007-07-02 16:25:00,1.0568,1.0568,1.0566,1.0566,1376899996.0
2007-07-02 16:26:00,1.0568,1.0568,1.05605,1.0561,1376899996.0
2007-07-02 16:27:00,1.0561,1.0562,1.05605,1.05615,285200000.0
2007-07-02 16:28:00,1.05615,1.05615,1.05595,1.05605,935400001.0
2007-07-02 16:29:00,1.05605,1.05605,1.05445,1.05445,1721800010.0
2007-07-02 16:30:00,1.0541,1.0547,1.0535,1.0547,860500003.0
2007-07-02 16:31:00,1.0548,1.0549,1.0545,1.0545,860500003.0
2007-07-02 16:32:00,1.0545,1.0553,1.0545,1.05515,1761800002.0
2007-07-02 16:33:00,1.05515,1.0552,1.0545,1.05465,1825099991.0
2007-07-02 16:34:00,1.05465,1.05465,1.0545,1.05455,1090700000.0
2007-07-02 16:35:00,1.0543,1.0545,1.0543,1.0545,655899995.0
2007-07-02 16:36:00,1.0546,1.05465,1.0545,1.05465,655899995.0
2007-07-02 16:37:00,1.0547,1.0549,1.0545,1.0547,1184099986.0
2007-07-02 16:38:00,1.0547,1.0548,1.05455,1.05475,1184099986.0
2007-07-02 16:39:00,1.05475,1.0553,1.05475,1.05525,1562100009.0
2007-07-02 16:40:00,1.0552,1.0557,1.0552,1.0557,1697100010.0
2007-07-02 16:41:00,1.0557,1.056,1.05555,1.05575,1697100010.0
2007-07-02 16:42:00,1.05575,1.0558,1.05565,1.05565,459400002.0
2007-07-02 16:43:00,1.05565,1.05565,1.0556,1.0556,1024600007.0
2007-07-02 16:44:00,1.05565,1.0559,1.0555,1.0555,1700410891.0
2007-07-02 16:45:00,1.0555,1.0557,1.0555,1.05565,1107499999.0
2007-07-02 16:46:00,1.05565,1.05585,1.05515,1.05515,983000004.0
2007-07-02 16:47:00,1.05515,1.05535,1.05515,1.0553,1573199996.0
2007-07-02 16:48:00,1.0553,1.05535,1.05515,1.05535,355300000.0
2007-07-02 16:49:00,1.05545,1.0555,1.05515,1.05535,1724799989.0
2007-07-02 16:50:00,1.05535,1.05555,1.05535,1.05555,1093900003.0
2007-07-02 16:51:00,1.0555,1.05555,1.0552,1.05545,1993999997.0
2007-07-02 16:52:00,1.05545,1.05545,1.0551,1.0552,699000012.0
2007-07-02 16:53:00,1.0552,1.05535,1.0549,1.05495,1039100005.0
2007-07-02 16:54:00,1.05495,1.0551,1.0548,1.0551,921800006.0
2007-07-02 16:55:00,1.0551,1.0551,1.05465,1.05465,282900003.0
2007-07-02 16:56:00,1.05465,1.05465,1.05445,1.0546,825300000.0
2007-07-02 16:57:00,1.0546,1.05485,1.05445,1.0548,1587199995.0
2007-07-02 16:58:00,1.0548,1.0548,1.054,1.054,1504499998.0
2007-07-02 16:59:00,1.054,1.054,1.0528,1.0531,1214411621.0
2007-07-02 17:00:00,1.0532,1.0536,1.053,1.0533,1214411621.0
2007-07-02 17:01:00,1.0534,1.0534,1.0528,1.0531,1214411621.0
2007-07-02 17:02:00,1.053,1.0532,1.0529,1.05315,1214411621.0
2007-07-02 17:03:00,1.053,1.0531,1.0526,1.0531,1290889408.0
2007-07-02 17:04:00,1.0531,1.0539,1.0528,1.0538,1290889408.0
2007-07-02 17:05:00,1.05375,1.0538,1.05355,1.0538,676399995.0
2007-07-02 17:06:00,1.0538,1.054,1.05375,1.05375,1830699999.0
2007-07-02 17:07:00,1.05375,1.05375,1.0534,1.05345,1515999993.0
2007-07-02 17:08:00,1.05345,1.0539,1.05345,1.0539,448800000.0
2007-07-02 17:09:00,1.0539,1.0541,1.05385,1.0541,422699997.0
2007-07-02 17:10:00,1.0541,1.0544,1.05405,1.0543,921999993.0
2007-07-02 17:11:00,1.0544,1.0544,1.05425,1.0544,635000004.0
2007-07-02 17:12:00,1.0544,1.0544,1.05425,1.0543,247700000.0
2007-07-02 17:13:00,1.0543,1.0546,1.05425,1.0544,662599998.0
2007-07-02 17:14:00,1.0544,1.0544,1.0543,1.05435,445499996.0
2007-07-02 17:15:00,1.0543,1.05435,1.05425,1.05435,548900006.0
2007-07-02 17:16:00,1.05435,1.05435,1.0542,1.0543,190700000.0
2007-07-02 17:17:00,1.0543,1.0543,1.0541,1.05425,146100001.0
2007-07-02 17:18:00,1.05425,1.05425,1.054,1.05405,1298799988.0
2007-07-02 17:19:00,1.05415,1.0546,1.0541,1.0546,1147799991.0
2007-07-02 17:20:00,1.0546,1.0546,1.05425,1.0543,1035700006.0
2007-07-02 17:21:00,1.05425,1.0544,1.0542,1.0543,234700006.0
2007-07-02 17:22:00,1.0543,1.05435,1.05415,1.05415,474200004.0
2007-07-02 17:23:00,1.05415,1.05425,1.05415,1.05415,138600000.0
2007-07-02 17:24:00,1.05415,1.0542,1.05415,1.0542,45200000.0
2007-07-02 17:25:00,1.0542,1.05425,1.05415,1.05425,78200000.0
2007-07-02 17:26:00,1.05425,1.05425,1.0542,1.0542,198299999.0
2007-07-02 17:27:00,1.0542,1.0542,1.05405,1.0542,510400001.0
2007-07-02 17:28:00,1.0542,1.0543,1.0542,1.0543,12600000.0
2007-07-02 17:29:00,1.0542,1.05425,1.05395,1.0541,1131099998.0
2007-07-02 17:30:00,1.054,1.0541,1.0536,1.0537,1676200009.0
2007-07-02 17:31:00,1.05365,1.0539,1.0536,1.0537,1676200009.0
2007-07-02 17:32:00,1.0536,1.0537,1.053,1.05315,2066000000.0
2007-07-02 17:33:00,1.0531,1.0535,1.0531,1.0535,1776300010.0
2007-07-02 17:34:00,1.05345,1.0539,1.05345,1.05365,1776300010.0
2007-07-02 17:35:00,1.0537,1.0539,1.0536,1.0536,1319599997.0
2007-07-02 17:36:00,1.0539,1.0544,1.0539,1.05425,774700002.0
2007-07-02 17:37:00,1.05425,1.0545,1.05425,1.0544,654099998.0
2007-07-02 17:38:00,1.0544,1.0545,1.05435,1.0545,807199996.0
2007-07-02 17:39:00,1.0545,1.0545,1.05415,1.05435,661800000.0
2007-07-02 17:40:00,1.0543,1.05445,1.0543,1.0543,607900001.0
2007-07-02 17:41:00,1.0543,1.05435,1.0542,1.0542,680899993.0
2007-07-02 17:42:00,1.0543,1.05435,1.0541,1.05435,567500004.0
2007-07-02 17:43:00,1.0543,1.05435,1.0543,1.05435,22200000.0
2007-07-02 17:44:00,1.0544,1.0544,1.05435,1.0544,139599999.0
2007-07-02 17:45:00,1.0544,1.0544,1.0543,1.0543,379700002.0
2007-07-02 17:46:00,1.0543,1.0545,1.05425,1.0545,511600005.0
2007-07-02 17:47:00,1.0545,1.0547,1.0545,1.0546,685239997.0
2007-07-02 17:48:00,1.0547,1.0549,1.0547,1.0549,792800000.0
2007-07-02 17:50:00,1.0547,1.0549,1.0545,1.0547,792800000.0
2007-07-02 17:51:00,1.0547,1.0548,1.0546,1.0548,792800000.0
2007-07-02 17:52:00,1.0548,1.0548,1.0548,1.0548,36000000.0
2007-07-02 17:53:00,1.0548,1.0548,1.0547,1.0547,360500006.0
2007-07-02 17:54:00,1.0547,1.0548,1.0547,1.0548,309399998.0
2007-07-02 17:55:00,1.0548,1.0548,1.0545,1.0545,749399997.0
2007-07-02 17:56:00,1.05445,1.0547,1.05445,1.0547,1090799998.0
2007-07-02 17:57:00,1.0547,1.055,1.0547,1.055,1080200000.0
2007-07-02 17:58:00,1.055,1.0552,1.0549,1.0551,708600003.0
2007-07-02 17:59:00,1.0551,1.0553,1.05505,1.0552,1489700000.0
2007-07-02 18:00:00,1.0552,1.05525,1.05515,1.05515,1341199991.0
2007-07-02 18:01:00,1.0552,1.0553,1.0551,1.0552,328999998.0
2007-07-02 18:02:00,1.0552,1.0552,1.05515,1.05515,180100000.0
2007-07-02 18:03:00,1.05515,1.05515,1.0548,1.0548,528799997.0
2007-07-02 18:04:00,1.0548,1.05485,1.0546,1.0548,795599996.0
2007-07-02 18:05:00,1.0548,1.0549,1.0548,1.0549,77800000.0
2007-07-02 18:06:00,1.0549,1.0549,1.0548,1.0549,110900000.0
2007-07-02 18:07:00,1.0549,1.055,1.0549,1.0549,79699998.0
2007-07-02 18:08:00,1.0549,1.05505,1.0549,1.055,235200003.0
2007-07-02 18:09:00,1.05495,1.05495,1.05495,1.05495,13900000.0
2007-07-02 18:10:00,1.05495,1.05495,1.05495,1.05495,43400000.0
2007-07-02 18:11:00,1.05495,1.05495,1.05475,1.05485,154601807.0
2007-07-02 18:12:00,1.05485,1.05485,1.0548,1.0548,60400000.0
2007-07-02 18:13:00,1.0548,1.0548,1.0548,1.0548,8600000.0
2007-07-02 18:14:00,1.0548,1.0548,1.0548,1.0548,105400000.0
2007-07-02 18:15:00,1.0547,1.0547,1.0547,1.0547,148500007.0
2007-07-02 18:16:00,1.0547,1.0547,1.0547,1.0547,88400001.0
2007-07-02 18:17:00,1.0547,1.0549,1.0547,1.0548,349799998.0
2007-07-02 18:18:00,1.0548,1.0548,1.05465,1.05465,595700006.0
2007-07-02 18:19:00,1.0547,1.0548,1.05465,1.0548,577199996.0
2007-07-02 18:20:00,1.0548,1.0548,1.0546,1.05465,773699997.0
2007-07-02 18:21:00,1.05465,1.0548,1.05465,1.0547,596000005.0
2007-07-02 18:22:00,1.05465,1.0551,1.05465,1.0551,658500000.0
2007-07-02 18:23:00,1.0551,1.05515,1.05505,1.05505,133700000.0
2007-07-02 18:24:00,1.05505,1.05505,1.05505,1.05505,45800000.0
2007-07-02 18:25:00,1.05505,1.0551,1.055,1.05505,621200003.0
2007-07-02 18:26:00,1.05505,1.05505,1.055,1.05505,163600000.0
2007-07-02 18:27:00,1.05505,1.05505,1.0546,1.05465,802000008.0
2007-07-02 18:28:00,1.0547,1.0547,1.0547,1.0547,282099986.0
2007-07-02 18:29:00,1.0547,1.05475,1.0547,1.05475,376800000.0
2007-07-02 18:30:00,1.0543,1.05453,1.0543,1.0544,485200010.0
2007-07-02 18:31:00,1.05475,1.05475,1.05475,1.05475,1600000.0
2007-07-02 18:32:00,1.0547,1.05485,1.0547,1.05485,375899997.0
2007-07-02 18:33:00,1.05485,1.05485,1.0548,1.05485,147600000.0
2007-07-02 18:34:00,1.0548,1.0549,1.0548,1.05485,42399999.0
2007-07-02 18:35:00,1.05485,1.0549,1.05485,1.0549,50000000.0
2007-07-02 18:36:00,1.0549,1.0551,1.0549,1.0551,228600002.0
2007-07-02 18:37:00,1.0551,1.0551,1.0551,1.0551,63000000.0
2007-07-02 18:38:00,1.0551,1.0551,1.0551,1.0551,49000000.0
2007-07-02 18:39:00,1.0551,1.05535,1.0551,1.05525,716899993.0
2007-07-02 18:40:00,1.05525,1.05525,1.05505,1.0551,141500000.0
2007-07-02 18:41:00,1.0551,1.0551,1.0551,1.0551,190200000.0
2007-07-02 18:42:00,1.0551,1.0551,1.05505,1.05505,80800000.0
2007-07-02 18:43:00,1.05497,1.0551,1.05496,1.05506,403500004.0
2007-07-02 18:44:00,1.05497,1.05497,1.05492,1.05495,229700003.0
2007-07-02 18:45:00,1.0551,1.0551,1.0551,1.0551,12400000.0
2007-07-02 18:46:00,1.0551,1.05525,1.05505,1.05525,355000000.0
2007-07-02 18:47:00,1.05525,1.05525,1.05505,1.05515,760199997.0
2007-07-02 18:48:00,1.0552,1.0553,1.05515,1.05525,314499997.0
2007-07-02 18:49:00,1.05525,1.05575,1.05525,1.05575,600100002.0
2007-07-02 18:50:00,1.05575,1.05575,1.05545,1.05545,990820004.0
2007-07-02 18:51:00,1.0556,1.0556,1.0555,1.0555,45380000.0
2007-07-02 18:52:00,1.0555,1.0555,1.0555,1.0555,107300000.0
2007-07-02 18:53:00,1.0555,1.0556,1.05545,1.05555,299900001.0
2007-07-02 18:54:00,1.0556,1.0556,1.05555,1.0556,260900000.0
2007-07-02 18:55:00,1.0556,1.0557,1.0556,1.0556,494899999.0
2007-07-02 18:56:00,1.0556,1.0556,1.0556,1.0556,29600000.0
2007-07-02 18:57:00,1.0556,1.0556,1.05555,1.0556,176000000.0
2007-07-02 18:58:00,1.0556,1.0557,1.05555,1.05555,474000000.0
2007-07-02 18:59:00,1.05555,1.0556,1.05555,1.05555,35200000.0
2007-07-02 19:00:00,1.05555,1.0557,1.05555,1.0557,46000000.0
2007-07-02 19:01:00,1.0557,1.05575,1.05565,1.05565,109600000.0
2007-07-02 19:02:00,1.05565,1.0557,1.05565,1.0557,116200000.0
2007-07-02 19:03:00,1.0557,1.0557,1.0557,1.0557,27000000.0
2007-07-02 19:04:00,1.0557,1.0557,1.0557,1.0557,22800000.0
2007-07-02 19:05:00,1.0557,1.0557,1.05565,1.05565,49000000.0
2007-07-02 19:06:00,1.0557,1.0557,1.05565,1.0557,55500000.0
2007-07-02 19:07:00,1.0557,1.0557,1.05565,1.0557,46000000.0
2007-07-02 19:08:00,1.0559,1.0559,1.0557,1.0557,809099996.0
2007-07-02 19:09:00,1.0558,1.05595,1.0557,1.0557,809099996.0
2007-07-02 19:10:00,1.0557,1.05585,1.0556,1.0558,692099989.0
2007-07-02 19:11:00,1.0559,1.0559,1.05585,1.0559,29200000.0
2007-07-02 19:12:00,1.0559,1.05595,1.05585,1.0559,156600000.0
2007-07-02 19:13:00,1.0559,1.0559,1.05555,1.05565,351299998.0
2007-07-02 19:14:00,1.0556,1.0558,1.0556,1.05575,389199999.0
2007-07-02 19:15:00,1.05575,1.05575,1.0556,1.05575,223999999.0
2007-07-02 19:16:00,1.05575,1.05575,1.0557,1.0557,139200000.0
2007-07-02 19:17:00,1.0557,1.05575,1.0557,1.0557,170400001.0
2007-07-02 19:18:00,1.0557,1.0558,1.0556,1.0556,1064799991.0
2007-07-02 19:19:00,1.0556,1.05575,1.0556,1.05575,177599999.0
2007-07-02 19:20:00,1.05575,1.05595,1.0557,1.0559,457599999.0
2007-07-02 19:21:00,1.0559,1.0559,1.0558,1.0559,121000001.0
2007-07-02 19:22:00,1.05582,1.05582,1.05555,1.05555,526299997.0
2007-07-02 19:23:00,1.05595,1.05605,1.05595,1.05605,34800000.0
2007-07-02 19:24:00,1.05605,1.05605,1.0559,1.0559,42600000.0
2007-07-02 19:25:00,1.0559,1.0559,1.0558,1.05585,136400000.0
2007-07-02 19:26:00,1.0558,1.0558,1.05575,1.0558,104300000.0
2007-07-02 19:27:00,1.0558,1.0558,1.0558,1.0558,66000000.0
2007-07-02 19:28:00,1.0558,1.0558,1.05545,1.05545,201400000.0
2007-07-02 19:29:00,1.05545,1.05545,1.0552,1.0553,447299999.0
2007-07-02 19:30:00,1.0553,1.0553,1.05505,1.05505,73900000.0
2007-07-02 19:31:00,1.05505,1.05505,1.05495,1.055,86599999.0
2007-07-02 19:32:00,1.05505,1.0551,1.05505,1.0551,119400000.0
2007-07-02 19:33:00,1.0551,1.0552,1.0551,1.0552,195999997.0
2007-07-02 19:34:00,1.0552,1.05525,1.0552,1.05525,39900001.0
2007-07-02 19:35:00,1.05525,1.0553,1.05525,1.05525,63600000.0
2007-07-02 19:36:00,1.05525,1.05525,1.05515,1.05525,61999999.0
2007-07-02 19:37:00,1.05525,1.05525,1.0551,1.0551,234399999.0
2007-07-02 19:38:00,1.0551,1.0552,1.05505,1.0552,550399996.0
2007-07-02 19:39:00,1.0552,1.0554,1.0552,1.0554,177199998.0
2007-07-02 19:40:00,1.0554,1.0554,1.05535,1.0554,170100001.0
2007-07-02 19:41:00,1.0555,1.0556,1.0555,1.0556,253299998.0
2007-07-02 19:42:00,1.05555,1.0559,1.05555,1.0558,789599990.0
2007-07-02 19:43:00,1.0558,1.05615,1.0558,1.05615,570899995.0
2007-07-02 19:44:00,1.0561,1.0562,1.056,1.0561,1710300000.0
2007-07-02 19:45:00,1.05605,1.05605,1.0559,1.0559,169800000.0
2007-07-02 19:46:00,1.05595,1.05595,1.05595,1.05595,10400000.0
2007-07-02 19:47:00,1.05595,1.05595,1.05575,1.05575,156199999.0
2007-07-02 19:48:00,1.0558,1.0558,1.05575,1.0558,35600000.0
2007-07-02 19:49:00,1.0558,1.0558,1.0556,1.05565,239800002.0
2007-07-02 19:50:00,1.05565,1.05575,1.05565,1.05575,11200000.0
2007-07-02 19:51:00,1.05552,1.05555,1.05538,1.05545,166600001.0
2007-07-02 19:52:00,1.05555,1.05565,1.05555,1.0556,287000001.0
2007-07-02 19:53:00,1.0557,1.05575,1.05545,1.05545,451299997.0
2007-07-02 19:54:00,1.05545,1.0556,1.05545,1.0555,389100000.0
2007-07-02 19:55:00,1.0555,1.0556,1.05545,1.0556,391100000.0
2007-07-02 19:56:00,1.0556,1.0556,1.0556,1.0556,31500000.0
2007-07-02 19:57:00,1.05555,1.0557,1.05555,1.05555,388099999.0
2007-07-02 19:58:00,1.05555,1.0557,1.05555,1.0557,107900000.0
2007-07-02 19:59:00,1.0557,1.0558,1.0557,1.0558,146400000.0
2007-07-02 20:00:00,1.0558,1.05605,1.0558,1.05605,92700000.0
2007-07-02 20:01:00,1.0561,1.05615,1.05605,1.05605,344900000.0
2007-07-02 20:02:00,1.0561,1.05615,1.0561,1.05615,243700000.0
2007-07-02 20:03:00,1.05615,1.05615,1.05605,1.05605,83100000.0
2007-07-02 20:04:00,1.05615,1.05615,1.05615,1.05615,32800000.0
2007-07-02 20:05:00,1.05615,1.05615,1.05615,1.05615,92200002.0
2007-07-02 20:06:00,1.05615,1.05615,1.05615,1.05615,123700000.0
2007-07-02 20:07:00,1.05615,1.05615,1.05605,1.05605,139600001.0
2007-07-02 20:08:00,1.05615,1.05615,1.05595,1.05595,137700001.0
2007-07-02 20:09:00,1.05595,1.05595,1.05595,1.05595,9300000.0
2007-07-02 20:10:00,1.05566,1.05576,1.05564,1.05576,71400000.0
2007-07-02 20:11:00,1.05573,1.05573,1.05567,1.05567,47100000.0
2007-07-02 20:12:00,1.05575,1.05578,1.05575,1.05575,86800001.0
2007-07-02 20:13:00,1.05595,1.056,1.0559,1.056,53600001.0
2007-07-02 20:14:00,1.056,1.056,1.056,1.056,96000000.0
2007-07-02 20:15:00,1.056,1.056,1.056,1.056,10100000.0
2007-07-02 20:16:00,1.056,1.056,1.0559,1.0559,127700000.0
2007-07-02 20:17:00,1.05595,1.05595,1.05595,1.05595,52700000.0
2007-07-02 20:18:00,1.05595,1.05595,1.0557,1.0557,234999994.0
2007-07-02 20:19:00,1.0557,1.0557,1.05565,1.05565,174400000.0
2007-07-02 20:20:00,1.05565,1.05565,1.0556,1.0556,147499998.0
2007-07-02 20:21:00,1.0556,1.0556,1.0554,1.0554,212300002.0
2007-07-02 20:22:00,1.0555,1.0555,1.0554,1.0554,110899999.0
2007-07-02 20:23:00,1.0555,1.0555,1.0554,1.0554,98700000.0
2007-07-02 20:24:00,1.0555,1.0555,1.0554,1.0554,26700000.0
2007-07-02 20:25:00,1.0555,1.0555,1.0555,1.0555,106400000.0
2007-07-02 20:26:00,1.0555,1.0556,1.0555,1.0556,159300000.0
2007-07-02 20:27:00,1.0556,1.0557,1.0556,1.0557,104500000.0
2007-07-02 20:28:00,1.0557,1.0558,1.0557,1.0558,194400000.0
2007-07-02 20:29:00,1.0558,1.0559,1.0558,1.0558,194700000.0
2007-07-02 20:30:00,1.0558,1.0558,1.0558,1.0558,28800000.0
2007-07-02 20:31:00,1.0558,1.0558,1.0558,1.0558,129600000.0
2007-07-02 20:32:00,1.0559,1.0559,1.05575,1.0558,234499996.0
2007-07-02 20:33:00,1.0558,1.0558,1.0558,1.0558,160800000.0
2007-07-02 20:34:00,1.0558,1.05595,1.0558,1.05595,29100000.0
2007-07-02 20:35:00,1.05595,1.05595,1.0558,1.0558,288799999.0
2007-07-02 20:36:00,1.0558,1.0558,1.0557,1.0558,130600001.0
2007-07-02 20:37:00,1.0558,1.0558,1.0557,1.0557,275999998.0
2007-07-02 20:38:00,1.0557,1.0558,1.0557,1.0558,130699995.0
2007-07-02 20:39:00,1.0558,1.0559,1.0558,1.0558,98700000.0
2007-07-02 20:40:00,1.0558,1.056,1.0558,1.05595,43400000.0
2007-07-02 20:41:00,1.05595,1.05595,1.05595,1.05595,19200000.0
2007-07-02 20:42:00,1.05595,1.05595,1.0558,1.0558,144000000.0
2007-07-02 20:43:00,1.0558,1.0558,1.0557,1.0558,102699996.0
2007-07-02 20:44:00,1.0558,1.0558,1.0555,1.0556,1332099983.0
2007-07-02 20:45:00,1.0556,1.0556,1.0555,1.0555,489499998.0
2007-07-02 20:46:00,1.0555,1.0555,1.0551,1.0551,413499998.0
2007-07-02 20:47:00,1.0551,1.0552,1.0551,1.0552,151700001.0
2007-07-02 20:48:00,1.05515,1.0552,1.05515,1.0552,95800000.0
2007-07-02 20:49:00,1.0552,1.0553,1.05515,1.0553,680099999.0
2007-07-02 20:50:00,1.0553,1.0553,1.0553,1.0553,283999994.0
2007-07-02 20:51:00,1.0553,1.0554,1.0553,1.0554,277900001.0
2007-07-02 20:52:00,1.0554,1.0558,1.0554,1.0558,451299999.0
2007-07-02 20:53:00,1.0558,1.0558,1.0557,1.0557,128699999.0
2007-07-02 20:54:00,1.0558,1.0558,1.0558,1.0558,38400000.0
2007-07-02 20:55:00,1.0558,1.0559,1.0558,1.0558,15600000.0
2007-07-02 20:56:00,1.0559,1.05595,1.0559,1.05595,14100000.0
2007-07-02 20:57:00,1.056,1.05605,1.056,1.056,24200000.0
2007-07-02 20:58:00,1.05605,1.05605,1.05605,1.05605,6400000.0
2007-07-02 20:59:00,1.05605,1.05615,1.05605,1.05605,63300000.0
2007-07-02 21:00:00,1.05605,1.05615,1.056,1.056,107000000.0
2007-07-02 21:01:00,1.05605,1.05605,1.05605,1.05605,12000000.0
2007-07-02 21:02:00,1.05605,1.05605,1.0559,1.0559,135100000.0
2007-07-02 21:03:00,1.056,1.056,1.05595,1.05595,4600000.0
2007-07-02 21:04:00,1.0559,1.05595,1.0558,1.0558,293499997.0
2007-07-02 21:05:00,1.0559,1.05595,1.0557,1.0557,182100002.0
2007-07-02 21:06:00,1.0557,1.0558,1.0557,1.0558,88599998.0
2007-07-02 21:07:00,1.0558,1.05625,1.0558,1.05615,237200000.0
2007-07-02 21:08:00,1.05615,1.0564,1.0557,1.056,1033300001.0
2007-07-02 21:09:00,1.056,1.056,1.0558,1.0558,799599983.0
2007-07-02 21:10:00,1.0558,1.056,1.0557,1.0558,503699999.0
2007-07-02 21:11:00,1.0558,1.0559,1.0556,1.0558,544300003.0
2007-07-02 21:12:00,1.0558,1.05605,1.0558,1.056,454300001.0
2007-07-02 21:13:00,1.0559,1.05605,1.0557,1.0557,584300001.0
2007-07-02 21:14:00,1.0558,1.0558,1.0557,1.0557,195999999.0
2007-07-02 21:15:00,1.0557,1.0557,1.0556,1.0556,127100001.0
2007-07-02 21:16:00,1.05548,1.05548,1.05516,1.05533,577200002.0
2007-07-02 21:17:00,1.0557,1.0557,1.0557,1.0557,72000000.0
2007-07-02 21:18:00,1.0557,1.0557,1.0557,1.0557,64000000.0
2007-07-02 21:19:00,1.0557,1.0557,1.0557,1.0557,72800000.0
2007-07-02 21:20:00,1.0557,1.0557,1.0556,1.0556,320800000.0
2007-07-02 21:21:00,1.0556,1.0556,1.0556,1.0556,296299999.0
2007-07-02 21:22:00,1.0556,1.0557,1.0556,1.0556,472400001.0
2007-07-02 21:23:00,1.0556,1.0556,1.0556,1.0556,8700000.0
2007-07-02 21:24:00,1.0556,1.0556,1.0556,1.0556,8700000.0
2007-07-02 21:25:00,1.0553,1.05544,1.05526,1.05526,7800000.0
2007-07-02 21:26:00,1.05537,1.05537,1.0553,1.0553,8300000.0
2007-07-02 21:27:00,1.0556,1.0556,1.0555,1.0555,199100000.0
2007-07-02 21:28:00,1.0555,1.0555,1.0555,1.0555,261600000.0
2007-07-02 21:29:00,1.05555,1.05555,1.05555,1.05555,1600000.0
2007-07-02 21:30:00,1.05555,1.05565,1.0555,1.0555,119500000.0
2007-07-02 21:31:00,1.0555,1.0555,1.0555,1.0555,7700000.0
2007-07-02 21:32:00,1.0555,1.0555,1.0555,1.0555,7600000.0
2007-07-02 21:33:00,1.0555,1.0555,1.0555,1.0555,3600000.0
2007-07-02 21:34:00,1.05517,1.0552,1.05515,1.05517,110900000.0
2007-07-02 21:35:00,1.05517,1.05517,1.05515,1.05515,27200000.0
2007-07-02 21:36:00,1.0555,1.0555,1.05525,1.0553,86800000.0
2007-07-02 21:37:00,1.0553,1.0553,1.0551,1.05525,449600006.0
2007-07-02 21:38:00,1.0553,1.0553,1.05525,1.05525,40600000.0
2007-07-02 21:39:00,1.0553,1.05535,1.05525,1.0553,93200000.0
2007-07-02 21:40:00,1.05525,1.0554,1.05525,1.05525,183800000.0
2007-07-02 21:41:00,1.0553,1.05535,1.05525,1.05535,39200000.0
2007-07-02 21:42:00,1.0553,1.0553,1.05525,1.05525,11100000.0
2007-07-02 21:43:00,1.05525,1.05525,1.05525,1.05525,3200000.0
2007-07-02 21:44:00,1.05525,1.05525,1.05525,1.05525,1600000.0
2007-07-02 21:45:00,1.05525,1.05535,1.05525,1.05525,37600000.0
2007-07-02 21:46:00,1.05525,1.05525,1.0551,1.0551,84900000.0
2007-07-02 21:47:00,1.0551,1.0554,1.0551,1.05535,192500000.0
2007-07-02 21:48:00,1.0554,1.0554,1.0554,1.0554,2400000.0
2007-07-02 21:49:00,1.0551,1.0551,1.05505,1.05507,53600000.0
2007-07-02 21:50:00,1.0554,1.0554,1.0551,1.0551,191300000.0
2007-07-02 21:51:00,1.0551,1.0555,1.0551,1.0554,696900000.0
2007-07-02 21:52:00,1.0554,1.0555,1.0553,1.05545,337700001.0
2007-07-02 21:53:00,1.05545,1.05555,1.05545,1.05545,222400000.0
2007-07-02 21:54:00,1.05545,1.0555,1.05545,1.05545,18400000.0
2007-07-02 21:55:00,1.0555,1.0555,1.0555,1.0555,22400000.0
2007-07-02 21:56:00,1.0555,1.0555,1.05535,1.0554,201100000.0
2007-07-02 21:57:00,1.0554,1.0554,1.0554,1.0554,10800000.0
2007-07-02 21:58:00,1.05535,1.0555,1.05525,1.0555,247200000.0
2007-07-02 21:59:00,1.0555,1.05565,1.05545,1.0555,788499993.0
2007-07-02 22:00:00,1.0555,1.0555,1.05545,1.0555,38800000.0
2007-07-02 22:01:00,1.05545,1.05565,1.05545,1.05565,84300000.0
2007-07-02 22:02:00,1.0556,1.0556,1.05555,1.05555,56000000.0
2007-07-02 22:03:00,1.0556,1.05575,1.0556,1.05575,66800000.0
2007-07-02 22:04:00,1.05575,1.05575,1.0555,1.0555,134300000.0
2007-07-02 22:05:00,1.0556,1.0556,1.05555,1.05555,16800000.0
2007-07-02 22:06:00,1.0556,1.0556,1.05555,1.05555,10400000.0
2007-07-02 22:07:00,1.05555,1.0556,1.0555,1.05555,213199999.0
2007-07-02 22:08:00,1.05548,1.05548,1.05532,1.05533,20800000.0
2007-07-02 22:09:00,1.0556,1.0556,1.0556,1.0556,7200000.0
2007-07-02 22:10:00,1.0556,1.0556,1.0556,1.0556,84200000.0
2007-07-02 22:11:00,1.0556,1.0556,1.0556,1.0556,105600000.0
2007-07-02 22:12:00,1.0556,1.0556,1.0556,1.0556,35200000.0
2007-07-02 22:13:00,1.0556,1.0556,1.0556,1.0556,6400000.0
2007-07-02 22:14:00,1.0556,1.0556,1.0556,1.0556,4000000.0
2007-07-02 22:15:00,1.0556,1.0556,1.0556,1.0556,16800000.0
2007-07-02 22:16:00,1.05502,1.05523,1.05502,1.05507,84500000.0
2007-07-02 22:17:00,1.0556,1.0556,1.0556,1.0556,6400000.0
2007-07-02 22:18:00,1.0556,1.0556,1.0555,1.0555,158800000.0
2007-07-02 22:19:00,1.0555,1.0555,1.0555,1.0555,12000000.0
2007-07-02 22:20:00,1.0555,1.0555,1.0554,1.0554,34100000.0
2007-07-02 22:21:00,1.0554,1.0555,1.0554,1.0555,129399999.0
2007-07-02 22:22:00,1.0555,1.0555,1.0555,1.0555,9600000.0
2007-07-02 22:23:00,1.05531,1.05542,1.05531,1.05536,119700000.0
2007-07-02 22:24:00,1.0555,1.0556,1.0555,1.0556,70399999.0
2007-07-02 22:25:00,1.0556,1.0556,1.0555,1.0555,39199999.0
2007-07-02 22:26:00,1.0555,1.0555,1.0555,1.0555,17600000.0
2007-07-02 22:27:00,1.0555,1.0555,1.0554,1.0554,65400000.0
2007-07-02 22:28:00,1.0554,1.0556,1.0554,1.0556,391200001.0
2007-07-02 22:29:00,1.0556,1.0557,1.0556,1.0556,74000001.0
2007-07-02 22:30:00,1.0557,1.0557,1.0556,1.0556,129000000.0
2007-07-02 22:31:00,1.0556,1.0557,1.0556,1.0556,46200000.0
2007-07-02 22:32:00,1.0556,1.0556,1.0556,1.0556,21700001.0
2007-07-02 22:33:00,1.0556,1.0556,1.0556,1.0556,138599997.0
2007-07-02 22:34:00,1.0557,1.0557,1.0556,1.0556,200699998.0
2007-07-02 22:35:00,1.0556,1.0557,1.0556,1.0557,370200000.0
2007-07-02 22:36:00,1.0557,1.0557,1.0557,1.0557,6400000.0
2007-07-02 22:37:00,1.0557,1.0557,1.0556,1.0556,31900001.0
2007-07-02 22:38:00,1.0556,1.0557,1.0556,1.0557,44799999.0
2007-07-02 22:39:00,1.0557,1.0557,1.0557,1.0557,209900002.0
2007-07-02 22:40:00,1.0557,1.0558,1.05565,1.0557,112600000.0
2007-07-02 22:41:00,1.0557,1.0557,1.0556,1.0556,221799998.0
2007-07-02 22:42:00,1.0556,1.0557,1.0554,1.0556,669300000.0
2007-07-02 22:43:00,1.0555,1.0555,1.0554,1.0555,126300000.0
2007-07-02 22:44:00,1.0555,1.0555,1.0554,1.0555,58899998.0
2007-07-02 22:45:00,1.0555,1.0555,1.0555,1.0555,57600000.0
2007-07-02 22:46:00,1.0555,1.0555,1.0555,1.0555,42100000.0
2007-07-02 22:47:00,1.0555,1.0555,1.0553,1.0553,123900000.0
2007-07-02 22:48:00,1.0553,1.0556,1.0552,1.0555,193599998.0
2007-07-02 22:49:00,1.0556,1.0556,1.0555,1.0556,70300000.0
2007-07-02 22:50:00,1.0556,1.0556,1.0556,1.0556,37000000.0
2007-07-02 22:51:00,1.0556,1.0556,1.0553,1.0553,318000000.0
2007-07-02 22:52:00,1.0554,1.0554,1.0553,1.0553,99200000.0
2007-07-02 22:53:00,1.0553,1.0555,1.0553,1.0555,250200000.0
2007-07-02 22:54:00,1.0555,1.0555,1.0555,1.0555,257300000.0
2007-07-02 22:55:00,1.0555,1.0557,1.0555,1.05565,601699997.0
2007-07-02 22:56:00,1.0557,1.0559,1.0556,1.0556,432800004.0
2007-07-02 22:57:00,1.0556,1.0558,1.0556,1.0557,213700003.0
2007-07-02 22:58:00,1.0558,1.0558,1.05565,1.05565,133699999.0
2007-07-02 22:59:00,1.0557,1.0558,1.0556,1.0557,150600000.0
2007-07-02 23:00:00,1.0557,1.0557,1.0554,1.0556,358100001.0
2007-07-02 23:01:00,1.0558,1.0558,1.0558,1.0558,5400000.0
2007-07-02 23:02:00,1.0558,1.0558,1.0557,1.0558,131900000.0
2007-07-02 23:03:00,1.0558,1.0558,1.0556,1.0557,25500000.0
2007-07-02 23:04:00,1.0557,1.0557,1.0557,1.0557,48300000.0
2007-07-02 23:05:00,1.0558,1.056,1.0558,1.056,219200000.0
2007-07-02 23:06:00,1.056,1.056,1.0559,1.056,107800003.0
2007-07-02 23:07:00,1.0561,1.0561,1.0561,1.0561,12500000.0
2007-07-02 23:08:00,1.0561,1.0561,1.0561,1.0561,7100000.0
2007-07-02 23:09:00,1.0561,1.0561,1.0561,1.0561,188500001.0
2007-07-02 23:10:00,1.0561,1.0561,1.0559,1.056,548400004.0
2007-07-02 23:11:00,1.0559,1.0561,1.0559,1.0561,189100000.0
2007-07-02 23:12:00,1.0561,1.0562,1.0561,1.0562,92500000.0
2007-07-02 23:13:00,1.05606,1.05606,1.05592,1.05594,28800000.0
2007-07-02 23:14:00,1.0562,1.0562,1.056,1.0561,188500001.0
2007-07-02 23:15:00,1.0561,1.0564,1.056,1.0563,268000001.0
2007-07-02 23:16:00,1.0563,1.0564,1.0559,1.0561,542800001.0
2007-07-02 23:17:00,1.0561,1.0561,1.056,1.056,193200005.0
2007-07-02 23:18:00,1.056,1.0561,1.056,1.0561,80900001.0
2007-07-02 23:19:00,1.0561,1.0562,1.056,1.056,84100000.0
2007-07-02 23:20:00,1.0557,1.0557,1.0557,1.0557,12900000.0
2007-07-02 23:21:00,1.056,1.0561,1.056,1.0561,92399999.0
2007-07-02 23:22:00,1.05584,1.05586,1.05584,1.05586,19100001.0
2007-07-02 23:23:00,1.05585,1.05585,1.05585,1.05585,16700001.0
2007-07-02 23:24:00,1.05585,1.05585,1.0558,1.0558,32000001.0
2007-07-02 23:25:00,1.0561,1.0562,1.0561,1.0562,36800000.0
2007-07-02 23:26:00,1.05587,1.05588,1.05584,1.05588,50700000.0
2007-07-02 23:27:00,1.0562,1.0562,1.0561,1.0561,102500000.0
2007-07-02 23:28:00,1.0561,1.0561,1.0561,1.0561,18300000.0
2007-07-02 23:29:00,1.0561,1.0561,1.056,1.0561,180499999.0
2007-07-02 23:30:00,1.05608,1.05608,1.05584,1.05605,60199999.0
2007-07-02 23:31:00,1.05605,1.05605,1.05598,1.056,57699999.0
2007-07-02 23:32:00,1.0561,1.0561,1.056,1.056,83799999.0
2007-07-02 23:33:00,1.056,1.056,1.056,1.056,11200000.0
2007-07-02 23:34:00,1.05577,1.05577,1.05573,1.05573,33400002.0
2007-07-02 23:35:00,1.056,1.056,1.056,1.056,28000000.0
2007-07-02 23:36:00,1.056,1.056,1.0557,1.0557,37500001.0
2007-07-02 23:37:00,1.0558,1.0558,1.0558,1.0558,19600000.0
2007-07-02 23:38:00,1.0556,1.05565,1.05552,1.05565,39500000.0
2007-07-02 23:39:00,1.05556,1.05556,1.05548,1.05555,83800000.0
2007-07-02 23:40:00,1.05557,1.05558,1.05547,1.05549,57900000.0
2007-07-02 23:41:00,1.05558,1.05558,1.05542,1.05556,144100000.0
2007-07-02 23:42:00,1.0558,1.0558,1.0558,1.0558,6300000.0
2007-07-02 23:43:00,1.05553,1.0556,1.05533,1.05545,91000000.0
2007-07-02 23:44:00,1.0559,1.0559,1.0559,1.0559,38900000.0
2007-07-02 23:45:00,1.05585,1.05585,1.0558,1.0558,29900000.0
2007-07-02 23:46:00,1.05542,1.05565,1.05542,1.05556,109100000.0
2007-07-02 23:47:00,1.0558,1.0558,1.0558,1.0558,3100000.0
2007-07-02 23:48:00,1.05542,1.05566,1.05542,1.05556,80700000.0
2007-07-02 23:49:00,1.05554,1.05561,1.05543,1.0556,177200000.0
2007-07-02 23:50:00,1.0558,1.0558,1.0558,1.0558,2300000.0
2007-07-02 23:51:00,1.0558,1.0558,1.0558,1.0558,2300000.0
2007-07-02 23:52:00,1.0557,1.0557,1.0557,1.0557,70900000.0
2007-07-02 23:53:00,1.0555,1.0556,1.0555,1.05555,103600000.0
2007-07-02 23:54:00,1.0557,1.0557,1.0555,1.0555,74000000.0
2007-07-02 23:55:00,1.0555,1.0555,1.05545,1.05545,10400000.0
2007-07-02 23:56:00,1.0555,1.0555,1.0539,1.0553,166000000.0
2007-07-02 23:57:00,1.0554,1.056,1.0554,1.0558,227100001.0
2007-07-02 23:58:00,1.0558,1.0558,1.0556,1.0556,29600000.0
2007-07-02 23:59:00,1.0556,1.0556,1.0555,1.0555,74900000.0
2007-07-03 00:00:00,1.0555,1.0555,1.0554,1.0554,62099998.0
2007-07-03 00:01:00,1.0555,1.0556,1.0554,1.0554,456699999.0
2007-07-03 00:02:00,1.0554,1.0554,1.0554,1.0554,2400000.0
2007-07-03 00:03:00,1.0554,1.0555,1.05535,1.0554,138900001.0
2007-07-03 00:04:00,1.0554,1.0554,1.055,1.055,256300000.0
2007-07-03 00:05:00,1.055,1.055,1.055,1.055,86100002.0
2007-07-03 00:06:00,1.055,1.05515,1.055,1.05515,37600000.0
2007-07-03 00:07:00,1.05473,1.05507,1.05473,1.05487,240400001.0
2007-07-03 00:08:00,1.05515,1.05515,1.055,1.055,27800000.0
2007-07-03 00:09:00,1.055,1.05505,1.055,1.05505,14600000.0
2007-07-03 00:10:00,1.05487,1.05501,1.0548,1.05498,127200000.0
2007-07-03 00:11:00,1.05492,1.05492,1.05492,1.05492,8800000.0
2007-07-03 00:12:00,1.05505,1.05505,1.05505,1.05505,3200000.0
2007-07-03 00:13:00,1.05505,1.05505,1.05505,1.05505,9600000.0
2007-07-03 00:14:00,1.05505,1.05505,1.055,1.055,3900000.0
2007-07-03 00:15:00,1.05468,1.05493,1.05468,1.05483,18200000.0
2007-07-03 00:16:00,1.05477,1.05482,1.05477,1.05477,34200000.0
2007-07-03 00:17:00,1.05477,1.05477,1.05477,1.05477,4800000.0
2007-07-03 00:18:00,1.055,1.055,1.0546,1.0546,77800000.0
2007-07-03 00:19:00,1.0546,1.05465,1.0544,1.0544,124600000.0
2007-07-03 00:20:00,1.0544,1.0544,1.0544,1.0544,13600000.0
2007-07-03 00:21:00,1.0544,1.0544,1.0544,1.0544,8500000.0
2007-07-03 00:22:00,1.0543,1.0543,1.0543,1.0543,4000000.0
2007-07-03 00:23:00,1.0543,1.0543,1.0543,1.0543,700000.0
2007-07-03 00:24:00,1.05402,1.05408,1.05396,1.05397,283899997.0
2007-07-03 00:25:00,1.0543,1.0543,1.0543,1.0543,600000.0
2007-07-03 00:26:00,1.0543,1.0543,1.0543,1.0543,3000000.0
2007-07-03 00:27:00,1.0539,1.05398,1.0539,1.0539,339600005.0
2007-07-03 00:28:00,1.054,1.05412,1.05395,1.05402,1424100016.0
2007-07-03 00:29:00,1.0543,1.0543,1.0543,1.0543,6000000.0
2007-07-03 00:30:00,1.05435,1.05435,1.05415,1.0542,40400000.0
2007-07-03 00:31:00,1.0539,1.05399,1.05375,1.05375,47400001.0
2007-07-03 00:32:00,1.0542,1.05425,1.0542,1.05425,9600000.0
2007-07-03 00:33:00,1.05425,1.05425,1.0542,1.0542,23800000.0
2007-07-03 00:34:00,1.0542,1.0542,1.05415,1.0542,36900000.0
2007-07-03 00:35:00,1.05397,1.05407,1.05389,1.05403,618700002.0
2007-07-03 00:36:00,1.05425,1.0544,1.05425,1.0544,313899997.0
2007-07-03 00:37:00,1.0544,1.0544,1.0544,1.0544,25600000.0
2007-07-03 00:38:00,1.0544,1.0544,1.0544,1.0544,70000000.0
2007-07-03 00:39:00,1.0544,1.0546,1.0544,1.0546,71599999.0
2007-07-03 00:40:00,1.0546,1.0546,1.0545,1.0546,49800000.0
2007-07-03 00:41:00,1.0546,1.0546,1.0545,1.0546,164900004.0
2007-07-03 00:42:00,1.0545,1.0546,1.0544,1.0545,504600010.0
2007-07-03 00:43:00,1.0546,1.0551,1.0545,1.0549,375700005.0
2007-07-03 00:44:00,1.0549,1.0549,1.0549,1.0549,8900000.0
2007-07-03 00:45:00,1.0549,1.0549,1.0549,1.0549,27200000.0
2007-07-03 00:46:00,1.05461,1.05468,1.05461,1.05467,24599999.0
2007-07-03 00:47:00,1.05472,1.05472,1.05465,1.05465,35899999.0
2007-07-03 00:48:00,1.0549,1.055,1.0549,1.055,47100000.0
2007-07-03 00:49:00,1.055,1.0551,1.055,1.055,35200000.0
2007-07-03 00:50:00,1.0547,1.05476,1.0546,1.0546,115400000.0
2007-07-03 00:51:00,1.055,1.055,1.0549,1.0549,33100000.0
2007-07-03 00:52:00,1.0549,1.0549,1.0548,1.0548,136100000.0
2007-07-03 00:53:00,1.0548,1.0548,1.0548,1.0548,23200000.0
2007-07-03 00:54:00,1.0548,1.0548,1.0548,1.0548,5800000.0
2007-07-03 00:55:00,1.0548,1.0548,1.0548,1.0548,161300000.0
2007-07-03 00:56:00,1.0549,1.0549,1.0548,1.0549,28100000.0
2007-07-03 00:57:00,1.0549,1.055,1.0549,1.055,11200000.0
2007-07-03 00:58:00,1.055,1.055,1.05495,1.05495,190999998.0
2007-07-03 00:59:00,1.055,1.055,1.055,1.055,500000.0
2007-07-03 01:00:00,1.055,1.0553,1.055,1.0553,207900001.0
2007-07-03 01:01:00,1.0552,1.0552,1.055,1.0551,117700000.0
2007-07-03 01:02:00,1.0551,1.0551,1.055,1.055,2600000.0
2007-07-03 01:03:00,1.0551,1.0551,1.055,1.0551,70100000.0
2007-07-03 01:04:00,1.055,1.0551,1.055,1.0551,66500000.0
2007-07-03 01:05:00,1.0551,1.0552,1.0551,1.0552,120100000.0
2007-07-03 01:06:00,1.0552,1.0552,1.0552,1.0552,60800000.0
2007-07-03 01:07:00,1.0552,1.0554,1.0552,1.0554,255300004.0
2007-07-03 01:08:00,1.05516,1.05531,1.05516,1.05522,126300000.0
2007-07-03 01:09:00,1.0554,1.0554,1.05535,1.05535,7200000.0
2007-07-03 01:10:00,1.0554,1.0555,1.0554,1.0555,9600000.0
2007-07-03 01:11:00,1.0555,1.0555,1.0555,1.0555,4800000.0
2007-07-03 01:12:00,1.0555,1.0558,1.0555,1.0557,95700000.0
2007-07-03 01:13:00,1.0557,1.0558,1.0556,1.0557,219000001.0
2007-07-03 01:14:00,1.0558,1.0559,1.0558,1.0559,2900000.0
2007-07-03 01:15:00,1.0559,1.0559,1.0559,1.0559,1000000.0
2007-07-03 01:16:00,1.0559,1.056,1.0559,1.0559,4600000.0
2007-07-03 01:17:00,1.0559,1.056,1.05585,1.05585,130900000.0
2007-07-03 01:18:00,1.0559,1.0561,1.05585,1.0561,46600000.0
2007-07-03 01:19:00,1.0561,1.0561,1.0561,1.0561,2200000.0
2007-07-03 01:20:00,1.0561,1.0562,1.056,1.0562,21700000.0
2007-07-03 01:21:00,1.0562,1.0562,1.0562,1.0562,25500000.0
2007-07-03 01:22:00,1.0562,1.0562,1.0562,1.0562,21700000.0
2007-07-03 01:23:00,1.0562,1.0562,1.0561,1.0561,287100001.0
2007-07-03 01:24:00,1.0561,1.0563,1.0561,1.0563,153800001.0
2007-07-03 01:25:00,1.0563,1.0563,1.0562,1.0562,13800000.0
2007-07-03 01:26:00,1.0562,1.0562,1.0562,1.0562,13000000.0
2007-07-03 01:27:00,1.0562,1.05665,1.0562,1.0566,238900000.0
2007-07-03 01:28:00,1.0566,1.0567,1.0566,1.0566,74100000.0
2007-07-03 01:29:00,1.0566,1.0566,1.0566,1.0566,28100000.0
2007-07-03 01:30:00,1.0565,1.0565,1.0565,1.0565,11300000.0
2007-07-03 01:31:00,1.0566,1.0566,1.0566,1.0566,33600000.0
2007-07-03 01:32:00,1.0566,1.0567,1.0566,1.0566,40400000.0
2007-07-03 01:33:00,1.0566,1.0567,1.0565,1.0566,34300000.0
2007-07-03 01:34:00,1.05631,1.05637,1.05631,1.05637,21500000.0
2007-07-03 01:35:00,1.05625,1.05638,1.05625,1.05638,64900000.0
2007-07-03 01:36:00,1.05639,1.05648,1.05636,1.0564,78999999.0
2007-07-03 01:37:00,1.05628,1.05628,1.05619,1.05622,73500000.0
2007-07-03 01:38:00,1.0564,1.05645,1.05638,1.0564,90500000.0
2007-07-03 01:39:00,1.0564,1.05645,1.05637,1.05642,38300000.0
2007-07-03 01:40:00,1.0566,1.0566,1.05655,1.05655,14400000.0
2007-07-03 01:41:00,1.0566,1.0566,1.0566,1.0566,48400000.0
2007-07-03 01:42:00,1.05665,1.05665,1.0566,1.0566,45600000.0
2007-07-03 01:43:00,1.0566,1.0566,1.0565,1.0565,171200000.0
2007-07-03 01:44:00,1.05625,1.05643,1.05612,1.05612,29700000.0
2007-07-03 01:45:00,1.05627,1.05638,1.05627,1.05637,42500000.0
2007-07-03 01:46:00,1.05628,1.05636,1.05617,1.05636,74500003.0
2007-07-03 01:47:00,1.05627,1.05634,1.05611,1.0562,109500002.0
2007-07-03 01:48:00,1.0565,1.05655,1.05625,1.0563,347300005.0
2007-07-03 01:49:00,1.0563,1.0563,1.0562,1.0563,311699995.0
2007-07-03 01:50:00,1.0563,1.0565,1.0563,1.0565,127600002.0
2007-07-03 01:51:00,1.0565,1.0565,1.05635,1.05635,33300000.0
2007-07-03 01:52:00,1.056,1.05616,1.05599,1.0561,75700000.0
2007-07-03 01:53:00,1.0561,1.05616,1.05599,1.056,164800000.0
2007-07-03 01:54:00,1.05618,1.05625,1.05613,1.05615,150599999.0
2007-07-03 01:55:00,1.0564,1.0564,1.0564,1.0564,49100000.0
2007-07-03 01:56:00,1.0564,1.0564,1.0564,1.0564,47100000.0
2007-07-03 01:57:00,1.0564,1.0564,1.0564,1.0564,6400000.0
2007-07-03 01:58:00,1.0564,1.0564,1.0564,1.0564,2400000.0
2007-07-03 01:59:00,1.0564,1.0566,1.05635,1.0565,355700003.0
2007-07-03 02:00:00,1.0565,1.05655,1.05645,1.05655,68400000.0
2007-07-03 02:01:00,1.0566,1.0566,1.05645,1.0565,29600000.0
2007-07-03 02:02:00,1.0565,1.0565,1.0565,1.0565,6400000.0
2007-07-03 02:03:00,1.0565,1.0565,1.0565,1.0565,6400000.0
2007-07-03 02:04:00,1.0563,1.0563,1.0562,1.05625,45100000.0
2007-07-03 02:05:00,1.0563,1.0563,1.0563,1.0563,6000000.0
2007-07-03 02:06:00,1.05626,1.05628,1.05618,1.05628,29900000.0
2007-07-03 02:07:00,1.0563,1.0563,1.0563,1.0563,2400000.0
2007-07-03 02:08:00,1.05626,1.05626,1.05614,1.05614,6400000.0
2007-07-03 02:09:00,1.05614,1.05614,1.05605,1.05605,10800000.0
2007-07-03 02:10:00,1.0565,1.0565,1.0565,1.0565,32000000.0
2007-07-03 02:11:00,1.05614,1.05634,1.05614,1.05633,32000000.0
2007-07-03 02:12:00,1.05619,1.0563,1.05617,1.05617,144600000.0
2007-07-03 02:13:00,1.05627,1.05627,1.05627,1.05627,11200000.0
2007-07-03 02:14:00,1.05622,1.05627,1.05622,1.05627,24800000.0
2007-07-03 02:15:00,1.0565,1.05655,1.0565,1.05655,8000000.0
2007-07-03 02:16:00,1.05655,1.05655,1.05655,1.05655,1600000.0
2007-07-03 02:17:00,1.05625,1.05625,1.05625,1.05625,19200000.0
2007-07-03 02:18:00,1.05655,1.05655,1.05655,1.05655,1600000.0
2007-07-03 02:19:00,1.05655,1.05655,1.05655,1.05655,1600000.0
2007-07-03 02:20:00,1.0565,1.05665,1.0565,1.05665,20000000.0
2007-07-03 02:21:00,1.0566,1.0568,1.0566,1.0568,58200000.0
2007-07-03 02:22:00,1.0568,1.05685,1.0567,1.05685,74500000.0
2007-07-03 02:23:00,1.0568,1.05685,1.05675,1.0568,68800000.0
2007-07-03 02:24:00,1.05685,1.0569,1.05685,1.0569,137799997.0
2007-07-03 02:25:00,1.05663,1.05677,1.05663,1.05677,46299998.0
2007-07-03 02:26:00,1.057,1.0571,1.057,1.0571,191599998.0
2007-07-03 02:27:00,1.0571,1.0573,1.0569,1.05705,443500001.0
2007-07-03 02:28:00,1.05705,1.0572,1.0569,1.0572,108700000.0
2007-07-03 02:29:00,1.0572,1.0573,1.0571,1.0571,294600002.0
2007-07-03 02:30:00,1.0571,1.0571,1.0571,1.0571,5400000.0
2007-07-03 02:31:00,1.0571,1.0571,1.05695,1.0571,252199998.0
2007-07-03 02:32:00,1.05715,1.0572,1.05715,1.0572,31400000.0
2007-07-03 02:33:00,1.0572,1.0572,1.05705,1.05705,97000000.0
2007-07-03 02:34:00,1.0571,1.0571,1.0571,1.0571,6400000.0
2007-07-03 02:35:00,1.05687,1.05687,1.05687,1.05687,6400000.0
2007-07-03 02:36:00,1.0571,1.0571,1.0571,1.0571,6400000.0
2007-07-03 02:37:00,1.0571,1.0571,1.0571,1.0571,32000000.0
2007-07-03 02:38:00,1.0571,1.0572,1.0571,1.0572,35100000.0
2007-07-03 02:39:00,1.05725,1.0574,1.05725,1.05725,134399999.0
2007-07-03 02:40:00,1.05725,1.05725,1.057,1.057,127100000.0
2007-07-03 02:41:00,1.0571,1.05715,1.05695,1.05695,107500000.0
2007-07-03 02:42:00,1.05705,1.0571,1.05695,1.05695,26400000.0
2007-07-03 02:43:00,1.0569,1.0569,1.05685,1.05685,54400000.0
2007-07-03 02:44:00,1.0569,1.0569,1.05685,1.0569,99000000.0
2007-07-03 02:45:00,1.05695,1.05695,1.0568,1.0568,32700000.0
2007-07-03 02:46:00,1.05641,1.05661,1.05641,1.05648,228900007.0
2007-07-03 02:47:00,1.0568,1.0568,1.05675,1.05675,9600000.0
2007-07-03 02:48:00,1.0568,1.0568,1.05675,1.0568,8800000.0
2007-07-03 02:49:00,1.05651,1.05664,1.05643,1.05664,143600000.0
2007-07-03 02:50:00,1.05645,1.05664,1.05633,1.05635,136299997.0
2007-07-03 02:51:00,1.0568,1.057,1.0568,1.057,138200000.0
2007-07-03 02:52:00,1.057,1.0572,1.057,1.0572,138699997.0
2007-07-03 02:53:00,1.0572,1.05725,1.0572,1.05725,6400000.0
2007-07-03 02:54:00,1.0572,1.0573,1.05715,1.0573,274299995.0
2007-07-03 02:55:00,1.0573,1.058,1.05725,1.0574,1446999996.0
2007-07-03 02:56:00,1.0574,1.05765,1.0574,1.0575,183100000.0
2007-07-03 02:57:00,1.05725,1.05744,1.05725,1.05736,34600000.0
2007-07-03 02:58:00,1.0575,1.0575,1.0573,1.0573,122199999.0
2007-07-03 02:59:00,1.0574,1.0574,1.0573,1.0574,86600000.0
2007-07-03 03:00:00,1.05696,1.05715,1.05696,1.05701,95200000.0
2007-07-03 03:01:00,1.0574,1.05745,1.0574,1.05745,4800000.0
2007-07-03 03:02:00,1.05745,1.05745,1.0572,1.0572,74600000.0
2007-07-03 03:03:00,1.0572,1.0572,1.0572,1.0572,4400000.0
2007-07-03 03:04:00,1.05691,1.05711,1.05679,1.057,101500000.0
2007-07-03 03:05:00,1.0572,1.0572,1.0572,1.0572,18000000.0
2007-07-03 03:06:00,1.0572,1.0572,1.0572,1.0572,18000000.0
2007-07-03 03:07:00,1.0572,1.0572,1.0572,1.0572,4400000.0
2007-07-03 03:08:00,1.0572,1.0573,1.0572,1.0572,41600000.0
2007-07-03 03:09:00,1.05689,1.05714,1.05689,1.05702,34500000.0
2007-07-03 03:10:00,1.05698,1.05709,1.05679,1.05709,69000000.0
2007-07-03 03:11:00,1.05705,1.05708,1.05699,1.05707,20500000.0
2007-07-03 03:12:00,1.0573,1.0573,1.05725,1.05725,1800000.0
2007-07-03 03:13:00,1.057,1.05709,1.05697,1.05704,87000000.0
2007-07-03 03:14:00,1.05725,1.0575,1.0572,1.0575,419700003.0
2007-07-03 03:15:00,1.0575,1.0577,1.0574,1.05745,421100001.0
2007-07-03 03:16:00,1.05745,1.0576,1.0574,1.0574,511500002.0
2007-07-03 03:17:00,1.0575,1.0575,1.0575,1.0575,23100000.0
2007-07-03 03:18:00,1.0575,1.0575,1.0575,1.0575,59100000.0
2007-07-03 03:19:00,1.0574,1.05746,1.05728,1.05742,87600002.0
2007-07-03 03:20:00,1.0576,1.0577,1.0576,1.0577,26300000.0
2007-07-03 03:21:00,1.0577,1.0577,1.05765,1.05765,11200000.0
2007-07-03 03:22:00,1.05765,1.05765,1.0575,1.0575,16800000.0
2007-07-03 03:23:00,1.0575,1.0575,1.0568,1.0568,933400003.0
2007-07-03 03:24:00,1.0568,1.0568,1.05595,1.056,649500000.0
2007-07-03 03:25:00,1.0559,1.0564,1.0559,1.0564,185800000.0
2007-07-03 03:26:00,1.05611,1.05631,1.05582,1.0563,185800000.0
2007-07-03 03:27:00,1.05645,1.0565,1.05645,1.05645,12500000.0
2007-07-03 03:28:00,1.0564,1.0565,1.0564,1.0565,27100001.0
2007-07-03 03:29:00,1.0565,1.0565,1.0565,1.0565,900000.0
2007-07-03 03:30:00,1.0565,1.0565,1.0565,1.0565,1500000.0
2007-07-03 03:31:00,1.0565,1.05675,1.0565,1.0567,1710100023.0
2007-07-03 03:32:00,1.0567,1.05685,1.0567,1.0568,179200000.0
2007-07-03 03:33:00,1.0568,1.0571,1.05675,1.05705,373399996.0
2007-07-03 03:34:00,1.0571,1.0571,1.05705,1.0571,158400001.0
2007-07-03 03:35:00,1.0571,1.05715,1.0571,1.05715,286800002.0
2007-07-03 03:36:00,1.05715,1.05715,1.0571,1.05715,35999999.0
2007-07-03 03:37:00,1.05715,1.0573,1.0571,1.0573,378400003.0
2007-07-03 03:38:00,1.0573,1.0573,1.0573,1.0573,33200000.0
2007-07-03 03:39:00,1.0573,1.0573,1.0573,1.0573,168000000.0
2007-07-03 03:40:00,1.0573,1.0573,1.0573,1.0573,16000000.0
2007-07-03 03:41:00,1.0573,1.05735,1.0572,1.0572,222600002.0
2007-07-03 03:42:00,1.05694,1.05702,1.05674,1.05699,150500000.0
2007-07-03 03:43:00,1.05725,1.05745,1.05725,1.05745,37400000.0
2007-07-03 03:44:00,1.05745,1.05745,1.0574,1.0574,30000000.0
2007-07-03 03:45:00,1.05703,1.05717,1.05695,1.05707,222000000.0
2007-07-03 03:46:00,1.0574,1.0574,1.0574,1.0574,19200000.0
2007-07-03 03:47:00,1.05699,1.05723,1.05699,1.05723,105800000.0
2007-07-03 03:48:00,1.05708,1.0571,1.05695,1.0571,25000000.0
2007-07-03 03:49:00,1.0574,1.0574,1.05705,1.0572,125400000.0
2007-07-03 03:50:00,1.0572,1.0572,1.0568,1.0568,121100001.0
2007-07-03 03:51:00,1.0568,1.0568,1.05625,1.05625,433600000.0
2007-07-03 03:52:00,1.0563,1.0565,1.0563,1.0565,236899999.0
2007-07-03 03:53:00,1.0565,1.05655,1.0565,1.05655,305699998.0
2007-07-03 03:54:00,1.0566,1.05665,1.0566,1.0566,451599992.0
2007-07-03 03:55:00,1.0566,1.0566,1.0566,1.0566,104400000.0
2007-07-03 03:56:00,1.0566,1.0566,1.0566,1.0566,190000000.0
2007-07-03 03:57:00,1.05655,1.0566,1.05655,1.0566,166000000.0
2007-07-03 03:58:00,1.05636,1.05659,1.05627,1.05634,87800002.0
2007-07-03 03:59:00,1.0566,1.0566,1.0566,1.0566,153899998.0
2007-07-03 04:00:00,1.0566,1.0567,1.0566,1.0567,36600001.0
2007-07-03 04:01:00,1.0567,1.0567,1.0567,1.0567,4800000.0
2007-07-03 04:02:00,1.0567,1.0567,1.05655,1.05655,47000000.0
2007-07-03 04:03:00,1.05629,1.05644,1.05624,1.05644,117100000.0
2007-07-03 04:04:00,1.05655,1.0566,1.05655,1.05655,76500000.0
2007-07-03 04:05:00,1.0566,1.0566,1.0566,1.0566,6400000.0
2007-07-03 04:06:00,1.05628,1.05641,1.05622,1.05635,94000000.0
2007-07-03 04:07:00,1.0566,1.0567,1.0566,1.0567,154500000.0
2007-07-03 04:08:00,1.05629,1.05653,1.05613,1.05653,95100000.0
2007-07-03 04:09:00,1.0567,1.0569,1.0567,1.0569,59800000.0
2007-07-03 04:10:00,1.05635,1.0566,1.05635,1.05643,81500000.0
2007-07-03 04:11:00,1.05665,1.0567,1.0566,1.0567,182600000.0
2007-07-03 04:12:00,1.0569,1.0569,1.05685,1.0569,16800000.0
2007-07-03 04:13:00,1.0565,1.05667,1.05649,1.05667,104300000.0
2007-07-03 04:14:00,1.05666,1.05677,1.05666,1.05677,58200002.0
2007-07-03 04:15:00,1.05685,1.05685,1.05685,1.05685,3200000.0
2007-07-03 04:16:00,1.05657,1.0566,1.0564,1.05645,139600000.0
2007-07-03 04:17:00,1.05657,1.05665,1.05657,1.05657,17500000.0
2007-07-03 04:18:00,1.05685,1.0569,1.0568,1.0568,166900000.0
2007-07-03 04:19:00,1.05658,1.0567,1.05658,1.0567,121100000.0
2007-07-03 04:20:00,1.0568,1.0568,1.0568,1.0568,19500000.0
2007-07-03 04:21:00,1.05663,1.05669,1.05644,1.05669,38400000.0
2007-07-03 04:22:00,1.0568,1.0568,1.0568,1.0568,19500000.0
2007-07-03 04:23:00,1.0568,1.0568,1.0568,1.0568,43200000.0
2007-07-03 04:24:00,1.0568,1.0568,1.0568,1.0568,25200000.0
2007-07-03 04:25:00,1.0568,1.0568,1.0568,1.0568,33800001.0
2007-07-03 04:26:00,1.05673,1.05673,1.05665,1.05665,22200000.0
2007-07-03 04:27:00,1.0566,1.05671,1.0566,1.05663,58000000.0
2007-07-03 04:28:00,1.0567,1.0567,1.0566,1.05662,26500000.0
2007-07-03 04:29:00,1.0568,1.05685,1.0568,1.05685,48800001.0
2007-07-03 04:30:00,1.05685,1.05685,1.05685,1.05685,4000000.0
2007-07-03 04:31:00,1.0566,1.05673,1.0566,1.05665,95600000.0
2007-07-03 04:32:00,1.05685,1.05685,1.0568,1.0568,31200000.0
2007-07-03 04:33:00,1.0568,1.0568,1.0567,1.0567,41800000.0
2007-07-03 04:34:00,1.05647,1.0566,1.05638,1.05652,82300000.0
2007-07-03 04:35:00,1.0567,1.0567,1.0567,1.0567,15300000.0
2007-07-03 04:36:00,1.05637,1.05649,1.05619,1.05649,78200000.0
2007-07-03 04:37:00,1.05649,1.0566,1.05649,1.0566,181800000.0
2007-07-03 04:38:00,1.0567,1.0567,1.0567,1.0567,28200000.0
2007-07-03 04:39:00,1.0567,1.0567,1.0567,1.0567,12900000.0
2007-07-03 04:40:00,1.0567,1.0567,1.0567,1.0567,12800000.0
2007-07-03 04:41:00,1.0567,1.0567,1.0567,1.0567,40200000.0
2007-07-03 04:42:00,1.0567,1.0567,1.0567,1.0567,14600000.0
2007-07-03 04:43:00,1.0567,1.0567,1.0567,1.0567,12800000.0
2007-07-03 04:44:00,1.0567,1.0567,1.0567,1.0567,12800000.0
2007-07-03 04:45:00,1.0567,1.0567,1.0567,1.0567,113300003.0
2007-07-03 04:46:00,1.05675,1.0569,1.0567,1.05685,33600000.0
2007-07-03 04:47:00,1.0568,1.0568,1.0568,1.0568,46300001.0
2007-07-03 04:48:00,1.05663,1.05663,1.05648,1.05657,55900000.0
2007-07-03 04:49:00,1.0568,1.0568,1.0568,1.0568,15200000.0
2007-07-03 04:50:00,1.0568,1.0568,1.0568,1.0568,20000000.0
2007-07-03 04:51:00,1.0565,1.05654,1.05639,1.05639,15200000.0
2007-07-03 04:52:00,1.05666,1.05666,1.05647,1.05647,31100000.0
2007-07-03 04:53:00,1.0568,1.0568,1.0568,1.0568,118700002.0
2007-07-03 04:54:00,1.0568,1.0571,1.0568,1.0569,214699998.0
2007-07-03 04:55:00,1.0569,1.05695,1.0567,1.0568,146299998.0
2007-07-03 04:56:00,1.0569,1.057,1.0568,1.0568,201300003.0
2007-07-03 04:57:00,1.0568,1.0569,1.0568,1.05685,45500001.0
2007-07-03 04:58:00,1.05685,1.0569,1.05685,1.05685,35200000.0
2007-07-03 04:59:00,1.05645,1.05657,1.05645,1.05657,52500000.0
2007-07-03 05:00:00,1.0566,1.05675,1.0566,1.05663,90000000.0
2007-07-03 05:01:00,1.0569,1.0569,1.0569,1.0569,38400000.0
2007-07-03 05:02:00,1.0569,1.05695,1.0569,1.05695,15100000.0
2007-07-03 05:03:00,1.05695,1.05695,1.0569,1.0569,20700000.0
2007-07-03 05:04:00,1.0569,1.05695,1.0568,1.0568,147500001.0
2007-07-03 05:05:00,1.0569,1.0569,1.05685,1.05685,24600000.0
2007-07-03 05:06:00,1.05685,1.05685,1.05685,1.05685,8800000.0
2007-07-03 05:07:00,1.05685,1.05685,1.05685,1.05685,6400000.0
2007-07-03 05:08:00,1.05685,1.05685,1.05665,1.05665,48800000.0
2007-07-03 05:09:00,1.0567,1.0567,1.0567,1.0567,67900001.0
2007-07-03 05:10:00,1.0567,1.0567,1.0567,1.0567,42200002.0
2007-07-03 05:11:00,1.05647,1.05655,1.0563,1.0563,103400004.0
2007-07-03 05:12:00,1.0567,1.05675,1.0567,1.0567,56600000.0
2007-07-03 05:13:00,1.0567,1.0567,1.0567,1.0567,54200000.0
2007-07-03 05:14:00,1.0567,1.0567,1.0567,1.0567,16000000.0
2007-07-03 05:15:00,1.0567,1.0567,1.0567,1.0567,8000000.0
2007-07-03 05:16:00,1.05675,1.05675,1.0567,1.0567,20300000.0
2007-07-03 05:17:00,1.0563,1.05647,1.0563,1.05643,204599998.0
2007-07-03 05:18:00,1.05675,1.0568,1.05675,1.0568,5600000.0
2007-07-03 05:19:00,1.0568,1.0568,1.0568,1.0568,4800000.0
2007-07-03 05:20:00,1.0568,1.0568,1.0568,1.0568,2400000.0
2007-07-03 05:21:00,1.0568,1.0568,1.0568,1.0568,7200000.0
2007-07-03 05:22:00,1.0568,1.0568,1.0568,1.0568,4800000.0
2007-07-03 05:23:00,1.0568,1.0568,1.0568,1.0568,2400000.0
2007-07-03 05:24:00,1.05638,1.05652,1.05638,1.05652,169500001.0
2007-07-03 05:25:00,1.0568,1.0568,1.0568,1.0568,4800000.0
2007-07-03 05:26:00,1.0568,1.0568,1.0568,1.0568,7800000.0
2007-07-03 05:27:00,1.05632,1.0565,1.05632,1.0565,310500003.0
2007-07-03 05:28:00,1.0568,1.0568,1.05675,1.05675,10400000.0
2007-07-03 05:29:00,1.05635,1.05635,1.05631,1.05631,73300003.0
2007-07-03 05:30:00,1.05643,1.0565,1.05635,1.0565,134900002.0
2007-07-03 05:31:00,1.05645,1.05656,1.05643,1.05656,225000008.0
2007-07-03 05:32:00,1.0568,1.0568,1.05665,1.0567,70400000.0
2007-07-03 05:33:00,1.0567,1.0567,1.05665,1.05665,5600000.0
2007-07-03 05:34:00,1.05665,1.05665,1.05665,1.05665,9600000.0
2007-07-03 05:35:00,1.05625,1.0564,1.05621,1.05623,654800002.0
2007-07-03 05:36:00,1.05629,1.05644,1.05621,1.05628,586500001.0
2007-07-03 05:37:00,1.05665,1.05665,1.05655,1.05655,23200000.0
2007-07-03 05:38:00,1.05655,1.05655,1.0565,1.0565,10400000.0
2007-07-03 05:39:00,1.05645,1.05645,1.0557,1.0557,1770400015.0
2007-07-03 05:40:00,1.0557,1.0558,1.05565,1.0558,197500001.0
2007-07-03 05:41:00,1.0558,1.0559,1.0558,1.0559,147900000.0
2007-07-03 05:42:00,1.05585,1.056,1.05585,1.056,56600000.0
2007-07-03 05:43:00,1.05579,1.05584,1.05573,1.05573,77000001.0
2007-07-03 05:44:00,1.05599,1.05599,1.05562,1.05583,55099999.0
2007-07-03 05:45:00,1.056,1.056,1.056,1.056,8000000.0
2007-07-03 05:46:00,1.056,1.0561,1.05595,1.0561,341200007.0
2007-07-03 05:47:00,1.05605,1.0562,1.05605,1.0561,33800000.0
2007-07-03 05:48:00,1.0561,1.0561,1.0561,1.0561,4000000.0
2007-07-03 05:49:00,1.0561,1.0561,1.0561,1.0561,8000000.0
2007-07-03 05:50:00,1.0561,1.0561,1.056,1.0561,55200000.0
2007-07-03 05:51:00,1.0561,1.0561,1.056,1.056,20800000.0
2007-07-03 05:52:00,1.056,1.056,1.05595,1.056,19200000.0
2007-07-03 05:53:00,1.05595,1.056,1.05595,1.056,133100002.0
2007-07-03 05:54:00,1.05582,1.05593,1.05566,1.05566,121600000.0
2007-07-03 05:55:00,1.056,1.056,1.056,1.056,55900001.0
2007-07-03 05:56:00,1.05576,1.05576,1.05558,1.05569,135499999.0
2007-07-03 05:57:00,1.05575,1.05585,1.05568,1.05578,253000000.0
2007-07-03 05:58:00,1.05615,1.0564,1.05615,1.0564,35000000.0
2007-07-03 05:59:00,1.0564,1.0564,1.0563,1.0563,16000000.0
2007-07-03 06:00:00,1.0563,1.0563,1.0563,1.0563,8000000.0
2007-07-03 06:01:00,1.0561,1.0561,1.05602,1.0561,145100000.0
2007-07-03 06:02:00,1.0563,1.0563,1.05625,1.05625,11200000.0
2007-07-03 06:03:00,1.05605,1.05615,1.056,1.056,337199997.0
2007-07-03 06:04:00,1.05596,1.05611,1.05595,1.05606,316900004.0
2007-07-03 06:05:00,1.05612,1.05614,1.05598,1.056,127100003.0
2007-07-03 06:06:00,1.0563,1.0563,1.0563,1.0563,12000000.0
2007-07-03 06:07:00,1.0563,1.0563,1.0563,1.0563,8000000.0
2007-07-03 06:08:00,1.0563,1.0563,1.05605,1.05605,24800000.0
2007-07-03 06:09:00,1.0559,1.05596,1.05577,1.05577,109000001.0
2007-07-03 06:10:00,1.05605,1.0561,1.056,1.0561,44600000.0
2007-07-03 06:11:00,1.05605,1.05605,1.0559,1.056,124599998.0
2007-07-03 06:12:00,1.056,1.056,1.056,1.056,6400000.0
2007-07-03 06:13:00,1.056,1.0562,1.056,1.056,253300002.0
2007-07-03 06:14:00,1.05605,1.0562,1.056,1.0562,199000001.0
2007-07-03 06:15:00,1.0562,1.0562,1.056,1.056,167399999.0
2007-07-03 06:16:00,1.056,1.056,1.05595,1.05595,28399999.0
2007-07-03 06:17:00,1.056,1.056,1.056,1.056,45000000.0
2007-07-03 06:18:00,1.0559,1.056,1.0559,1.056,117799999.0
2007-07-03 06:19:00,1.056,1.056,1.05595,1.05595,113400000.0
2007-07-03 06:20:00,1.056,1.056,1.05595,1.056,435599997.0
2007-07-03 06:21:00,1.056,1.056,1.0559,1.0559,20000000.0
2007-07-03 06:22:00,1.05595,1.056,1.05595,1.056,46400000.0
2007-07-03 06:23:00,1.05595,1.056,1.0556,1.056,779899994.0
2007-07-03 06:24:00,1.056,1.05605,1.056,1.05605,20700000.0
2007-07-03 06:25:00,1.05605,1.05605,1.056,1.05605,106300000.0
2007-07-03 06:26:00,1.05605,1.05605,1.0558,1.05595,685400003.0
2007-07-03 06:27:00,1.05586,1.05586,1.05573,1.05573,128199998.0
2007-07-03 06:28:00,1.05596,1.05596,1.0557,1.0557,140499999.0
2007-07-03 06:29:00,1.05575,1.05575,1.05573,1.05575,276999997.0
2007-07-03 06:30:00,1.05575,1.05586,1.0556,1.0556,607100002.0
2007-07-03 06:31:00,1.056,1.056,1.056,1.056,6400000.0
2007-07-03 06:32:00,1.056,1.056,1.0558,1.0558,138800000.0
2007-07-03 06:33:00,1.0558,1.0558,1.05575,1.05575,4600000.0
2007-07-03 06:34:00,1.0558,1.056,1.0558,1.056,14600000.0
2007-07-03 06:35:00,1.056,1.056,1.056,1.056,600000.0
2007-07-03 06:36:00,1.056,1.056,1.056,1.056,3600000.0
2007-07-03 06:37:00,1.056,1.056,1.0559,1.05595,118799997.0
2007-07-03 06:38:00,1.056,1.056,1.056,1.056,600000.0
2007-07-03 06:39:00,1.056,1.056,1.0558,1.05585,162400001.0
2007-07-03 06:40:00,1.056,1.056,1.05575,1.0558,95200000.0
2007-07-03 06:41:00,1.0558,1.05585,1.05575,1.0558,162000000.0
2007-07-03 06:42:00,1.0559,1.0559,1.0556,1.0556,23500000.0
2007-07-03 06:43:00,1.0556,1.05565,1.05535,1.05565,588200004.0
2007-07-03 06:44:00,1.05565,1.05565,1.0555,1.0555,91800000.0
2007-07-03 06:45:00,1.0555,1.05565,1.0555,1.0555,121799999.0
2007-07-03 06:46:00,1.0555,1.0555,1.0554,1.0555,109200000.0
2007-07-03 06:47:00,1.0555,1.0555,1.0555,1.0555,1700000.0
2007-07-03 06:48:00,1.0555,1.0555,1.0554,1.0555,40000000.0
2007-07-03 06:49:00,1.0555,1.0555,1.0554,1.0554,24900000.0
2007-07-03 06:50:00,1.0555,1.0555,1.0555,1.0555,1300000.0
2007-07-03 06:51:00,1.0555,1.0555,1.0555,1.0555,600000.0
2007-07-03 06:52:00,1.0555,1.0555,1.0551,1.05515,282500000.0
2007-07-03 06:53:00,1.05515,1.05515,1.0551,1.05515,128700000.0
2007-07-03 06:54:00,1.0552,1.0555,1.0551,1.0553,189500000.0
2007-07-03 06:55:00,1.0553,1.0554,1.0553,1.0554,32800000.0
2007-07-03 06:56:00,1.05499,1.05526,1.05499,1.05526,48400000.0
2007-07-03 06:57:00,1.05509,1.05525,1.05503,1.05525,32400000.0
2007-07-03 06:58:00,1.05523,1.05524,1.05499,1.05505,68699999.0
2007-07-03 06:59:00,1.0554,1.0555,1.0554,1.0555,10400000.0
2007-07-03 07:00:00,1.0554,1.0555,1.0554,1.0555,27200000.0
2007-07-03 07:01:00,1.0555,1.0555,1.0555,1.0555,4000000.0
2007-07-03 07:02:00,1.0555,1.0555,1.0555,1.0555,8000000.0
2007-07-03 07:03:00,1.05527,1.05538,1.05508,1.05515,219499999.0
2007-07-03 07:04:00,1.0555,1.0555,1.0554,1.0554,34400000.0
2007-07-03 07:05:00,1.0554,1.0554,1.0553,1.0553,126500000.0
2007-07-03 07:06:00,1.0552,1.0552,1.0552,1.0552,30100000.0
2007-07-03 07:07:00,1.05509,1.05517,1.05506,1.05517,333799999.0
2007-07-03 07:08:00,1.05515,1.05515,1.05489,1.05502,80800000.0
2007-07-03 07:09:00,1.0553,1.0553,1.0553,1.0553,20200000.0
2007-07-03 07:10:00,1.0553,1.0553,1.05515,1.05525,120700000.0
2007-07-03 07:11:00,1.05488,1.05515,1.05488,1.05502,366599997.0
2007-07-03 07:12:00,1.055,1.05518,1.05493,1.05518,190900000.0
2007-07-03 07:13:00,1.05512,1.05525,1.05508,1.0552,443199997.0
2007-07-03 07:14:00,1.05525,1.0553,1.05525,1.0553,5800000.0
2007-07-03 07:15:00,1.05525,1.05535,1.05525,1.05535,40000000.0
2007-07-03 07:16:00,1.05498,1.05525,1.05498,1.05525,130900002.0
2007-07-03 07:17:00,1.05535,1.05535,1.05535,1.05535,4000000.0
2007-07-03 07:18:00,1.05535,1.05535,1.0553,1.0553,23200001.0
2007-07-03 07:19:00,1.05535,1.05535,1.0553,1.0553,57800000.0
2007-07-03 07:20:00,1.0552,1.0552,1.05495,1.05496,97199996.0
2007-07-03 07:21:00,1.0553,1.0553,1.0553,1.0553,12800000.0
2007-07-03 07:22:00,1.0553,1.0553,1.0553,1.0553,12800000.0
2007-07-03 07:23:00,1.0553,1.0553,1.0553,1.0553,12800000.0
2007-07-03 07:24:00,1.0553,1.0553,1.0553,1.0553,10400000.0
2007-07-03 07:25:00,1.0553,1.0553,1.0553,1.0553,36800000.0
2007-07-03 07:26:00,1.0553,1.0553,1.0553,1.0553,4100000.0
2007-07-03 07:27:00,1.05505,1.05517,1.05497,1.05497,175600000.0
2007-07-03 07:28:00,1.05535,1.05535,1.05535,1.05535,16800000.0
2007-07-03 07:29:00,1.05508,1.05527,1.05506,1.05518,125000000.0
2007-07-03 07:30:00,1.0555,1.0555,1.0555,1.0555,1200000.0
2007-07-03 07:31:00,1.0555,1.0555,1.0555,1.0555,800000.0
2007-07-03 07:32:00,1.0555,1.0555,1.0555,1.0555,10000000.0
2007-07-03 07:33:00,1.0555,1.0555,1.0553,1.0553,74000000.0
2007-07-03 07:34:00,1.0553,1.0553,1.0553,1.0553,70400000.0
2007-07-03 07:35:00,1.0553,1.0553,1.0552,1.0552,134299999.0
2007-07-03 07:36:00,1.05504,1.05526,1.05492,1.05524,79899998.0
2007-07-03 07:37:00,1.0552,1.0552,1.05515,1.05515,65000000.0
2007-07-03 07:38:00,1.05515,1.0552,1.0551,1.0551,54700000.0
2007-07-03 07:39:00,1.0552,1.0552,1.0551,1.0552,346700001.0
2007-07-03 07:40:00,1.0552,1.0552,1.05515,1.0552,188800000.0
2007-07-03 07:41:00,1.0552,1.0555,1.05515,1.0555,198300001.0
2007-07-03 07:42:00,1.0554,1.0555,1.0552,1.0555,239600001.0
2007-07-03 07:43:00,1.0554,1.0554,1.05535,1.0554,154400001.0
2007-07-03 07:44:00,1.05535,1.05535,1.0551,1.0551,338499997.0
2007-07-03 07:45:00,1.0551,1.0552,1.0551,1.0552,81200001.0
2007-07-03 07:46:00,1.0552,1.0552,1.05505,1.0551,107000001.0
2007-07-03 07:47:00,1.0551,1.05515,1.0551,1.0551,63400000.0
2007-07-03 07:48:00,1.0551,1.05515,1.0551,1.05515,44000000.0
2007-07-03 07:49:00,1.05515,1.05515,1.0551,1.0551,80800001.0
2007-07-03 07:50:00,1.0551,1.0553,1.05505,1.0553,585899997.0
2007-07-03 07:51:00,1.0553,1.0553,1.0549,1.0549,773300004.0
2007-07-03 07:52:00,1.0549,1.0549,1.0549,1.0549,294000002.0
2007-07-03 07:53:00,1.0549,1.055,1.0549,1.0549,320600002.0
2007-07-03 07:54:00,1.0549,1.0549,1.05455,1.0548,173000000.0
2007-07-03 07:55:00,1.0548,1.0548,1.0542,1.0542,389100003.0
2007-07-03 07:56:00,1.0542,1.0545,1.05415,1.05415,692800004.0
2007-07-03 07:57:00,1.0542,1.0544,1.05415,1.0542,194800001.0
2007-07-03 07:58:00,1.0542,1.0544,1.05415,1.0544,441100004.0
2007-07-03 07:59:00,1.0544,1.0544,1.0544,1.0544,2400000.0
2007-07-03 08:00:00,1.0543,1.05435,1.05425,1.05435,47100000.0
2007-07-03 08:01:00,1.0544,1.0544,1.0543,1.0544,55200001.0
2007-07-03 08:02:00,1.0544,1.0544,1.0542,1.0543,69500000.0
2007-07-03 08:03:00,1.0543,1.0544,1.05425,1.0544,171900000.0
2007-07-03 08:04:00,1.0544,1.0544,1.0542,1.0543,169100000.0
2007-07-03 08:05:00,1.0543,1.0544,1.0543,1.0544,93000000.0
2007-07-03 08:06:00,1.0545,1.0546,1.0544,1.0546,199400001.0
2007-07-03 08:07:00,1.0546,1.0547,1.0545,1.0545,158700000.0
2007-07-03 08:08:00,1.0545,1.05475,1.0545,1.05475,228799997.0
2007-07-03 08:09:00,1.05475,1.0548,1.05475,1.0548,54799999.0
2007-07-03 08:10:00,1.0548,1.0551,1.0548,1.0551,628400002.0
2007-07-03 08:11:00,1.0551,1.0552,1.0551,1.0552,342699992.0
2007-07-03 08:12:00,1.0552,1.0555,1.0552,1.05525,413600000.0
2007-07-03 08:13:00,1.0553,1.0553,1.055,1.055,232300002.0
2007-07-03 08:14:00,1.055,1.055,1.055,1.055,5000000.0
2007-07-03 08:15:00,1.055,1.055,1.0546,1.05465,289300001.0
2007-07-03 08:16:00,1.05465,1.0548,1.0546,1.0546,363299998.0
2007-07-03 08:17:00,1.0547,1.0547,1.0547,1.0547,17600000.0
2007-07-03 08:18:00,1.0547,1.0547,1.0546,1.0546,47800001.0
2007-07-03 08:19:00,1.0545,1.0546,1.05445,1.0545,194400003.0
2007-07-03 08:20:00,1.0545,1.0545,1.05445,1.0545,97199999.0
2007-07-03 08:21:00,1.0545,1.0546,1.0544,1.0546,116900002.0
2007-07-03 08:22:00,1.0546,1.0546,1.0545,1.0545,69999999.0
2007-07-03 08:23:00,1.0545,1.0545,1.05435,1.0544,140800000.0
2007-07-03 08:24:00,1.0544,1.0544,1.0544,1.0544,20800000.0
2007-07-03 08:25:00,1.0544,1.0544,1.0544,1.0544,87500000.0
2007-07-03 08:26:00,1.0544,1.0546,1.0544,1.0545,58500000.0
2007-07-03 08:27:00,1.0545,1.0547,1.0545,1.0547,260400000.0
2007-07-03 08:28:00,1.0546,1.0546,1.0543,1.0544,156300000.0
2007-07-03 08:29:00,1.0543,1.0544,1.0543,1.0544,66400000.0
2007-07-03 08:30:00,1.05445,1.0548,1.05445,1.0546,269900000.0
2007-07-03 08:31:00,1.0546,1.05465,1.05455,1.05455,95700001.0
2007-07-03 08:32:00,1.0546,1.0547,1.0546,1.0547,27900000.0
2007-07-03 08:33:00,1.0547,1.0547,1.0546,1.0547,51700000.0
2007-07-03 08:34:00,1.0546,1.0546,1.0546,1.0546,15900000.0
2007-07-03 08:35:00,1.0546,1.0547,1.05455,1.0546,132299999.0
2007-07-03 08:36:00,1.0547,1.0547,1.05455,1.0546,355199996.0
2007-07-03 08:37:00,1.0547,1.05485,1.05465,1.05475,492299994.0
2007-07-03 08:38:00,1.05475,1.05475,1.0547,1.05475,74099998.0
2007-07-03 08:39:00,1.05475,1.05475,1.05465,1.0547,197599996.0
2007-07-03 08:40:00,1.05475,1.05485,1.05475,1.0548,163500000.0
2007-07-03 08:41:00,1.0548,1.05485,1.0548,1.05485,91500000.0
2007-07-03 08:42:00,1.05463,1.05479,1.05437,1.05479,293300004.0
2007-07-03 08:43:00,1.0549,1.0549,1.05485,1.0549,280599999.0
2007-07-03 08:44:00,1.05495,1.055,1.0548,1.055,300999998.0
2007-07-03 08:45:00,1.055,1.05515,1.0549,1.055,773799998.0
2007-07-03 08:46:00,1.055,1.055,1.05475,1.05485,154099999.0
2007-07-03 08:47:00,1.05406,1.05478,1.05406,1.05461,131600000.0
2007-07-03 08:48:00,1.055,1.055,1.055,1.055,115100000.0
2007-07-03 08:49:00,1.05505,1.05505,1.05485,1.0549,202399999.0
2007-07-03 08:50:00,1.0549,1.0549,1.05485,1.0549,171999999.0
2007-07-03 08:51:00,1.0549,1.05495,1.05485,1.05495,47700000.0
2007-07-03 08:52:00,1.0549,1.0549,1.05475,1.05475,93400000.0
2007-07-03 08:53:00,1.0548,1.0548,1.0545,1.05455,945200001.0
2007-07-03 08:54:00,1.0545,1.0547,1.0545,1.0547,221999998.0
2007-07-03 08:55:00,1.0547,1.0547,1.0546,1.0547,263199997.0
2007-07-03 08:56:00,1.05465,1.0547,1.0546,1.0547,579300013.0
2007-07-03 08:57:00,1.0547,1.0547,1.0547,1.0547,181600000.0
2007-07-03 08:58:00,1.0547,1.0547,1.0547,1.0547,691700001.0
2007-07-03 08:59:00,1.0547,1.0547,1.0547,1.0547,293800001.0
2007-07-03 09:00:00,1.0547,1.0547,1.0547,1.0547,94800004.0
2007-07-03 09:01:00,1.0547,1.0547,1.05465,1.0547,259200003.0
2007-07-03 09:02:00,1.0547,1.0548,1.05465,1.0547,455700005.0
2007-07-03 09:03:00,1.0548,1.0548,1.0548,1.0548,35200000.0
2007-07-03 09:04:00,1.0548,1.0549,1.0547,1.0547,423099995.0
2007-07-03 09:05:00,1.0547,1.0547,1.0546,1.05465,145199998.0
2007-07-03 09:06:00,1.05465,1.0549,1.05465,1.0548,566000004.0
2007-07-03 09:07:00,1.0548,1.0549,1.0548,1.0549,197700000.0
2007-07-03 09:08:00,1.0549,1.0549,1.0549,1.0549,158300000.0
2007-07-03 09:09:00,1.0549,1.0549,1.0549,1.0549,134500000.0
2007-07-03 09:10:00,1.05485,1.0549,1.05485,1.0549,139300003.0
2007-07-03 09:11:00,1.0549,1.0549,1.0549,1.0549,197300002.0
2007-07-03 09:12:00,1.0549,1.0549,1.05485,1.05485,57700001.0
2007-07-03 09:13:00,1.0549,1.055,1.0549,1.0549,283299997.0
2007-07-03 09:14:00,1.0549,1.0549,1.0549,1.0549,1608999992.0
2007-07-03 09:15:00,1.0549,1.0549,1.05485,1.0549,269800002.0
2007-07-03 09:16:00,1.0549,1.0549,1.0547,1.0547,379899998.0
2007-07-03 09:17:00,1.0547,1.0549,1.0547,1.0549,533499996.0
2007-07-03 09:18:00,1.0549,1.0553,1.0549,1.0553,987399991.0
2007-07-03 09:19:00,1.0552,1.0553,1.05505,1.05515,434100006.0
2007-07-03 09:20:00,1.05515,1.05515,1.05515,1.05515,1800000.0
2007-07-03 09:21:00,1.0552,1.0554,1.0552,1.0554,270399999.0
2007-07-03 09:22:00,1.0554,1.0554,1.05525,1.0553,40600000.0
2007-07-03 09:23:00,1.0553,1.0554,1.0553,1.0553,11400000.0
2007-07-03 09:24:00,1.0553,1.0553,1.0553,1.0553,4500000.0
2007-07-03 09:25:00,1.0553,1.0553,1.0552,1.0552,149699997.0
2007-07-03 09:26:00,1.0553,1.0553,1.0551,1.0551,210200000.0
2007-07-03 09:27:00,1.0551,1.0552,1.05495,1.0552,380200001.0
2007-07-03 09:28:00,1.05515,1.05515,1.05495,1.05495,240400003.0
2007-07-03 09:29:00,1.055,1.0552,1.055,1.0552,537400007.0
2007-07-03 09:30:00,1.0552,1.0553,1.055,1.05515,529500003.0
2007-07-03 09:31:00,1.0552,1.0552,1.05505,1.0551,383799999.0
2007-07-03 09:32:00,1.0551,1.0551,1.0551,1.0551,514200006.0
2007-07-03 09:33:00,1.0551,1.0551,1.0551,1.0551,69599998.0
2007-07-03 09:34:00,1.05487,1.05516,1.05473,1.055,375400006.0
2007-07-03 09:35:00,1.0551,1.0551,1.0551,1.0551,104399997.0
2007-07-03 09:36:00,1.0551,1.0551,1.0551,1.0551,329600003.0
2007-07-03 09:37:00,1.0552,1.05535,1.0552,1.0552,420400001.0
2007-07-03 09:38:00,1.0552,1.0553,1.0552,1.0552,364900003.0
2007-07-03 09:39:00,1.0553,1.0557,1.0553,1.0556,959100009.0
2007-07-03 09:40:00,1.0556,1.0558,1.0556,1.05565,428599999.0
2007-07-03 09:41:00,1.05565,1.05605,1.05565,1.05605,222500000.0
2007-07-03 09:42:00,1.05605,1.0564,1.05605,1.0563,822999999.0
2007-07-03 09:43:00,1.0563,1.0566,1.0562,1.0566,372499997.0
2007-07-03 09:44:00,1.0567,1.0567,1.0567,1.0567,3200000.0
2007-07-03 09:45:00,1.0567,1.0568,1.0565,1.0567,303049999.0
2007-07-03 09:46:00,1.0567,1.0568,1.0566,1.0567,201200000.0
2007-07-03 09:47:00,1.0567,1.0567,1.0566,1.0567,16100000.0
2007-07-03 09:48:00,1.0567,1.0567,1.0565,1.0565,249599999.0
2007-07-03 09:49:00,1.05655,1.05655,1.0563,1.0565,249700000.0
2007-07-03 09:50:00,1.0565,1.0565,1.0564,1.0565,137600000.0
2007-07-03 09:51:00,1.0564,1.0565,1.0564,1.0564,143100000.0
2007-07-03 09:52:00,1.0564,1.0565,1.0564,1.0564,214400000.0
2007-07-03 09:53:00,1.0564,1.0564,1.0564,1.0564,7800000.0
2007-07-03 09:54:00,1.0564,1.05665,1.0564,1.05665,74500000.0
2007-07-03 09:55:00,1.05665,1.0568,1.05665,1.05675,1492099973.0
2007-07-03 09:56:00,1.05675,1.057,1.0567,1.057,899500000.0
2007-07-03 09:57:00,1.057,1.057,1.05675,1.0568,256799999.0
2007-07-03 09:58:00,1.0568,1.05685,1.0566,1.0567,721199999.0
2007-07-03 09:59:00,1.05675,1.05675,1.05635,1.0564,518599998.0
2007-07-03 10:00:00,1.0563,1.0564,1.05615,1.05615,182200000.0
2007-07-03 10:01:00,1.05615,1.05615,1.05615,1.05615,6400000.0
2007-07-03 10:02:00,1.05615,1.0563,1.0561,1.0561,389500002.0
2007-07-03 10:03:00,1.0561,1.0563,1.056,1.0563,208200008.0
2007-07-03 10:04:00,1.05625,1.0563,1.0562,1.0563,175999998.0
2007-07-03 10:05:00,1.0563,1.0563,1.0562,1.0563,78499999.0
2007-07-03 10:06:00,1.0562,1.0562,1.0562,1.0562,53200000.0
2007-07-03 10:07:00,1.05625,1.0563,1.05625,1.05625,4800000.0
2007-07-03 10:08:00,1.0563,1.0564,1.05625,1.05625,42100000.0
2007-07-03 10:09:00,1.0563,1.0564,1.0563,1.05635,43400000.0
2007-07-03 10:10:00,1.05635,1.05645,1.05635,1.05645,54700000.0
2007-07-03 10:11:00,1.05645,1.0565,1.0564,1.0565,295900003.0
2007-07-03 10:12:00,1.0565,1.0565,1.0565,1.0565,179600001.0
2007-07-03 10:13:00,1.0565,1.0565,1.0564,1.0565,522900007.0
2007-07-03 10:14:00,1.0566,1.0567,1.05635,1.0565,278000001.0
2007-07-03 10:15:00,1.0564,1.0568,1.0564,1.0568,212500000.0
2007-07-03 10:16:00,1.0568,1.0569,1.0568,1.0569,57300000.0
2007-07-03 10:17:00,1.0569,1.0569,1.05665,1.0568,649800014.0
2007-07-03 10:18:00,1.05675,1.0568,1.05675,1.0568,97599997.0
2007-07-03 10:19:00,1.0568,1.0568,1.0568,1.0568,41800000.0
2007-07-03 10:20:00,1.0568,1.0568,1.0568,1.0568,36600000.0
2007-07-03 10:21:00,1.0568,1.0569,1.05675,1.05675,435300005.0
2007-07-03 10:22:00,1.0568,1.0568,1.05675,1.0568,42900000.0
2007-07-03 10:23:00,1.0568,1.0568,1.05675,1.0568,30000000.0
2007-07-03 10:24:00,1.0568,1.0569,1.0567,1.0569,373499999.0
2007-07-03 10:25:00,1.0569,1.057,1.0568,1.0569,619399997.0
2007-07-03 10:26:00,1.05695,1.057,1.05685,1.05695,290899999.0
2007-07-03 10:27:00,1.0569,1.05695,1.0569,1.0569,248399997.0
2007-07-03 10:28:00,1.0569,1.0569,1.0568,1.0569,283199999.0
2007-07-03 10:29:00,1.0568,1.0569,1.0568,1.0569,125999996.0
2007-07-03 10:30:00,1.0569,1.0569,1.0569,1.0569,46400000.0
2007-07-03 10:31:00,1.0569,1.05695,1.0569,1.0569,80700000.0
2007-07-03 10:32:00,1.0569,1.0569,1.0567,1.0568,187699998.0
2007-07-03 10:33:00,1.0568,1.0569,1.0568,1.05685,449699998.0
2007-07-03 10:34:00,1.0569,1.0569,1.0567,1.0568,478500001.0
2007-07-03 10:35:00,1.0567,1.0567,1.0566,1.0567,467100000.0
2007-07-03 10:36:00,1.0567,1.0567,1.0566,1.0566,117300000.0
2007-07-03 10:37:00,1.0566,1.0566,1.0566,1.0566,156500000.0
2007-07-03 10:38:00,1.0566,1.0566,1.05655,1.05655,100999999.0
2007-07-03 10:39:00,1.05655,1.05695,1.05645,1.0569,1603924985.0
2007-07-03 10:40:00,1.0569,1.057,1.0569,1.05695,111000000.0
2007-07-03 10:41:00,1.057,1.057,1.05695,1.057,130799998.0
2007-07-03 10:42:00,1.057,1.0574,1.057,1.0574,285800005.0
2007-07-03 10:43:00,1.0574,1.0574,1.0572,1.0573,188900005.0
2007-07-03 10:44:00,1.0573,1.0573,1.0573,1.0573,22700000.0
2007-07-03 10:45:00,1.0573,1.0573,1.0572,1.0573,162299997.0
2007-07-03 10:46:00,1.05693,1.05694,1.05658,1.05693,195500000.0
2007-07-03 10:47:00,1.0572,1.0574,1.05715,1.0572,112700000.0
2007-07-03 10:48:00,1.0573,1.0574,1.0573,1.0574,76700000.0
2007-07-03 10:49:00,1.0574,1.0575,1.0574,1.0575,17600000.0
2007-07-03 10:50:00,1.0575,1.0577,1.05745,1.0575,802300005.0
2007-07-03 10:51:00,1.0574,1.0574,1.0572,1.0572,359299997.0
2007-07-03 10:52:00,1.0572,1.0573,1.05695,1.05695,615999996.0
2007-07-03 10:53:00,1.057,1.05715,1.05695,1.057,746700001.0
2007-07-03 10:54:00,1.0571,1.0571,1.0569,1.057,388300001.0
2007-07-03 10:55:00,1.057,1.057,1.05675,1.057,845400002.0
2007-07-03 10:56:00,1.057,1.057,1.057,1.057,261399999.0
2007-07-03 10:57:00,1.057,1.057,1.057,1.057,258099998.0
2007-07-03 10:58:00,1.0571,1.05715,1.0571,1.05715,14400000.0
2007-07-03 10:59:00,1.0571,1.0571,1.057,1.057,642854009.0
2007-07-03 11:00:00,1.057,1.0571,1.057,1.05705,105399999.0
2007-07-03 11:01:00,1.05705,1.05715,1.05705,1.05715,139099999.0
2007-07-03 11:02:00,1.0571,1.0571,1.0571,1.0571,516199998.0
2007-07-03 11:03:00,1.0571,1.0571,1.05705,1.05705,188000002.0
2007-07-03 11:04:00,1.0571,1.0573,1.05705,1.0573,335100001.0
2007-07-03 11:05:00,1.0572,1.0573,1.0572,1.0573,93700002.0
2007-07-03 11:06:00,1.0573,1.0574,1.0573,1.0573,269699999.0
2007-07-03 11:07:00,1.0573,1.0574,1.0573,1.0574,503400002.0
2007-07-03 11:08:00,1.0574,1.0574,1.0574,1.0574,30300000.0
2007-07-03 11:09:00,1.0574,1.0574,1.0571,1.0571,256300000.0
2007-07-03 11:10:00,1.0572,1.0573,1.0572,1.0572,333000002.0
2007-07-03 11:11:00,1.0572,1.0572,1.057,1.0571,430900004.0
2007-07-03 11:12:00,1.0571,1.0572,1.057,1.057,790300001.0
2007-07-03 11:13:00,1.0571,1.0571,1.0571,1.0571,303000002.0
2007-07-03 11:14:00,1.0571,1.0571,1.0571,1.0571,59100001.0
2007-07-03 11:15:00,1.0571,1.0571,1.0571,1.0571,8000000.0
2007-07-03 11:16:00,1.0571,1.0571,1.0571,1.0571,16800000.0
2007-07-03 11:17:00,1.0571,1.0573,1.05705,1.0572,502300000.0
2007-07-03 11:18:00,1.0573,1.0575,1.0573,1.0575,186400000.0
2007-07-03 11:19:00,1.0575,1.0576,1.0575,1.0576,623500000.0
2007-07-03 11:20:00,1.0575,1.0576,1.0574,1.0575,739999994.0
2007-07-03 11:21:00,1.0575,1.0577,1.0575,1.0577,577899997.0
2007-07-03 11:22:00,1.0577,1.0578,1.0576,1.0578,592900005.0
2007-07-03 11:23:00,1.0578,1.0578,1.0578,1.0578,63499999.0
2007-07-03 11:24:00,1.0578,1.0578,1.0578,1.0578,569699989.0
2007-07-03 11:25:00,1.0578,1.0578,1.0577,1.0577,307599998.0
2007-07-03 11:26:00,1.0576,1.0578,1.0575,1.0578,465900000.0
2007-07-03 11:27:00,1.05775,1.0578,1.05775,1.0578,52600000.0
2007-07-03 11:28:00,1.0578,1.0578,1.0578,1.0578,37000000.0
2007-07-03 11:29:00,1.05775,1.0578,1.0576,1.0576,140500000.0
2007-07-03 11:30:00,1.0577,1.0578,1.0577,1.0578,179000000.0
2007-07-03 11:31:00,1.0578,1.0578,1.0577,1.05775,203699999.0
2007-07-03 11:32:00,1.05775,1.0578,1.0577,1.05775,266000000.0
2007-07-03 11:33:00,1.05775,1.0578,1.0577,1.05775,75500000.0
2007-07-03 11:34:00,1.05775,1.0578,1.0575,1.0576,494899992.0
2007-07-03 11:35:00,1.0576,1.0577,1.0575,1.0577,516899998.0
2007-07-03 11:36:00,1.0577,1.0577,1.0575,1.0576,188900001.0
2007-07-03 11:37:00,1.0576,1.0576,1.0576,1.0576,3300000.0
2007-07-03 11:38:00,1.0576,1.0576,1.0576,1.0576,5100000.0
2007-07-03 11:39:00,1.0576,1.0576,1.05755,1.0576,61500000.0
2007-07-03 11:40:00,1.0576,1.0576,1.0575,1.0576,101500000.0
2007-07-03 11:41:00,1.0576,1.0576,1.0572,1.0572,219100000.0
2007-07-03 11:42:00,1.0572,1.0574,1.0571,1.0574,53300000.0
2007-07-03 11:43:00,1.0573,1.0573,1.0573,1.0573,6800000.0
2007-07-03 11:44:00,1.0568,1.05691,1.05644,1.05691,357500000.0
2007-07-03 11:45:00,1.0573,1.0574,1.0573,1.0574,5400000.0
2007-07-03 11:46:00,1.0574,1.0574,1.0572,1.0573,62500000.0
2007-07-03 11:47:00,1.0573,1.0573,1.0573,1.0573,2500000.0
2007-07-03 11:48:00,1.0572,1.0573,1.0572,1.0573,125900001.0
2007-07-03 11:49:00,1.05725,1.0574,1.0572,1.05725,113999998.0
2007-07-03 11:50:00,1.0573,1.0573,1.0573,1.0573,284400000.0
2007-07-03 11:51:00,1.0572,1.0574,1.0572,1.0574,84999997.0
2007-07-03 11:52:00,1.0574,1.0576,1.0574,1.0576,183199999.0
2007-07-03 11:53:00,1.0576,1.0576,1.0575,1.0575,231800002.0
2007-07-03 11:54:00,1.0575,1.0576,1.0575,1.0576,148200002.0
2007-07-03 11:55:00,1.0576,1.0576,1.0575,1.0575,106000000.0
2007-07-03 11:56:00,1.0575,1.0575,1.0574,1.0575,113900004.0
2007-07-03 11:57:00,1.0575,1.0575,1.0575,1.0575,20600000.0
2007-07-03 11:58:00,1.0575,1.0575,1.0575,1.0575,1200000.0
2007-07-03 11:59:00,1.0575,1.0576,1.0574,1.0574,217000000.0
2007-07-03 12:00:00,1.0574,1.0575,1.0574,1.0574,381600000.0
2007-07-03 12:01:00,1.0574,1.0575,1.0574,1.0575,160800000.0
2007-07-03 12:02:00,1.0575,1.0576,1.0575,1.0575,103100000.0
2007-07-03 12:03:00,1.0575,1.0575,1.0575,1.0575,235599996.0
2007-07-03 12:04:00,1.0575,1.0576,1.0575,1.05755,751599998.0
2007-07-03 12:05:00,1.0576,1.0577,1.05755,1.05755,115800000.0
2007-07-03 12:06:00,1.0576,1.0579,1.0576,1.0579,688400002.0
2007-07-03 12:07:00,1.0579,1.0581,1.0579,1.0579,704600010.0
2007-07-03 12:08:00,1.0579,1.058,1.0578,1.0579,1166700003.0
2007-07-03 12:09:00,1.0579,1.0579,1.05785,1.05785,287499998.0
2007-07-03 12:10:00,1.0579,1.0579,1.05775,1.05785,188500001.0
2007-07-03 12:11:00,1.058,1.05805,1.0578,1.0578,293200006.0
2007-07-03 12:12:00,1.0579,1.0579,1.05785,1.0579,221299999.0
2007-07-03 12:13:00,1.0579,1.058,1.0579,1.058,49400000.0
2007-07-03 12:14:00,1.058,1.058,1.058,1.058,12800000.0
2007-07-03 12:15:00,1.058,1.058,1.05785,1.0579,383900000.0
2007-07-03 12:16:00,1.05785,1.05805,1.0578,1.0579,759500003.0
2007-07-03 12:17:00,1.0579,1.058,1.0579,1.0579,174800002.0
2007-07-03 12:18:00,1.0579,1.0579,1.0579,1.0579,301799999.0
2007-07-03 12:19:00,1.0579,1.058,1.0578,1.0579,866799994.0
2007-07-03 12:20:00,1.0579,1.0579,1.0578,1.0579,136899997.0
2007-07-03 12:21:00,1.058,1.058,1.05785,1.05785,426500000.0
2007-07-03 12:22:00,1.0579,1.058,1.05785,1.0579,856699993.0
2007-07-03 12:23:00,1.0579,1.0581,1.0579,1.0581,725209814.0
2007-07-03 12:24:00,1.0581,1.0581,1.0581,1.0581,233500006.0
2007-07-03 12:25:00,1.05805,1.0581,1.058,1.058,163800003.0
2007-07-03 12:26:00,1.0581,1.0582,1.0581,1.0582,468400008.0
2007-07-03 12:27:00,1.0582,1.0583,1.0582,1.05825,865599999.0
2007-07-03 12:28:00,1.05825,1.0584,1.05825,1.0584,494300002.0
2007-07-03 12:29:00,1.0584,1.0585,1.0583,1.0585,327100001.0
2007-07-03 12:30:00,1.0585,1.0585,1.0583,1.0584,1002599992.0
2007-07-03 12:31:00,1.0584,1.0585,1.0583,1.0585,257899998.0
2007-07-03 12:32:00,1.0585,1.0586,1.0583,1.0583,308400000.0
2007-07-03 12:33:00,1.0584,1.0584,1.05835,1.0584,79200000.0
2007-07-03 12:34:00,1.0584,1.0586,1.0583,1.0585,327300000.0
2007-07-03 12:35:00,1.0585,1.0586,1.0585,1.0585,213400002.0
2007-07-03 12:36:00,1.0585,1.0586,1.0584,1.0586,799900003.0
2007-07-03 12:37:00,1.0586,1.0586,1.0586,1.0586,131299998.0
2007-07-03 12:38:00,1.0587,1.0587,1.0585,1.0585,127400001.0
2007-07-03 12:39:00,1.0585,1.0587,1.0585,1.0587,172099997.0
2007-07-03 12:40:00,1.0586,1.0586,1.0584,1.0585,435500002.0
2007-07-03 12:41:00,1.0585,1.0585,1.0585,1.0585,475100000.0
2007-07-03 12:42:00,1.0585,1.0585,1.0585,1.0585,527300002.0
2007-07-03 12:43:00,1.0585,1.0585,1.0583,1.0584,315200002.0
2007-07-03 12:44:00,1.0584,1.0584,1.0582,1.0583,367700004.0
2007-07-03 12:45:00,1.0583,1.0583,1.0581,1.0583,110899998.0
2007-07-03 12:46:00,1.0582,1.0582,1.0581,1.0582,409499996.0
2007-07-03 12:47:00,1.0581,1.0582,1.0581,1.0581,194999998.0
2007-07-03 12:48:00,1.0582,1.0582,1.0576,1.05765,755000003.0
2007-07-03 12:49:00,1.0577,1.0577,1.0577,1.0577,129299999.0
2007-07-03 12:50:00,1.0577,1.0578,1.0576,1.0578,847899997.0
2007-07-03 12:51:00,1.0578,1.058,1.0577,1.0577,620299996.0
2007-07-03 12:52:00,1.0578,1.058,1.0578,1.05785,555200000.0
2007-07-03 12:53:00,1.0579,1.0582,1.0579,1.0582,363800002.0
2007-07-03 12:54:00,1.0582,1.0582,1.0582,1.0582,8800000.0
2007-07-03 12:55:00,1.0582,1.0582,1.05795,1.058,176800000.0
2007-07-03 12:56:00,1.058,1.058,1.058,1.058,314899998.0
2007-07-03 12:57:00,1.058,1.05805,1.058,1.05805,325700001.0
2007-07-03 12:58:00,1.058,1.0581,1.058,1.0581,42400002.0
2007-07-03 12:59:00,1.0581,1.05845,1.0581,1.05845,646600001.0
2007-07-03 13:00:00,1.0584,1.0584,1.05825,1.0583,724900001.0
2007-07-03 13:01:00,1.05825,1.05825,1.0579,1.0579,598700001.0
2007-07-03 13:02:00,1.0579,1.0579,1.05775,1.0578,295700000.0
2007-07-03 13:03:00,1.0578,1.0578,1.05755,1.0576,582499996.0
2007-07-03 13:04:00,1.0576,1.05815,1.0575,1.05815,1176500003.0
2007-07-03 13:05:00,1.05815,1.05815,1.058,1.058,120700000.0
2007-07-03 13:06:00,1.058,1.058,1.0578,1.0578,161100000.0
2007-07-03 13:07:00,1.0578,1.0579,1.0577,1.0579,445900000.0
2007-07-03 13:08:00,1.0579,1.0579,1.0578,1.0579,293699995.0
2007-07-03 13:09:00,1.0579,1.0579,1.0579,1.0579,125600000.0
2007-07-03 13:10:00,1.0579,1.05805,1.0579,1.058,261299997.0
2007-07-03 13:11:00,1.058,1.05805,1.058,1.05805,191799999.0
2007-07-03 13:12:00,1.05805,1.05805,1.05805,1.05805,68000000.0
2007-07-03 13:13:00,1.05805,1.05805,1.058,1.05805,141200000.0
2007-07-03 13:14:00,1.05805,1.05805,1.05795,1.058,269999999.0
2007-07-03 13:15:00,1.058,1.05825,1.058,1.0582,755099999.0
2007-07-03 13:16:00,1.0582,1.0582,1.05795,1.0581,132300000.0
2007-07-03 13:17:00,1.0581,1.0581,1.0581,1.0581,2400000.0
2007-07-03 13:18:00,1.0581,1.0582,1.0581,1.0581,79700000.0
2007-07-03 13:19:00,1.0581,1.0582,1.05805,1.0581,153899997.0
2007-07-03 13:20:00,1.05805,1.0582,1.05805,1.05805,339499998.0
2007-07-03 13:21:00,1.05805,1.05835,1.058,1.05835,285399995.0
2007-07-03 13:22:00,1.05835,1.05835,1.0582,1.05825,198700002.0
2007-07-03 13:23:00,1.05825,1.05825,1.05825,1.05825,11200000.0
2007-07-03 13:24:00,1.05825,1.05825,1.0582,1.0582,30600000.0
2007-07-03 13:25:00,1.05825,1.0584,1.0582,1.05835,83100001.0
2007-07-03 13:26:00,1.05835,1.05835,1.05815,1.0582,416500004.0
2007-07-03 13:27:00,1.05815,1.0582,1.05805,1.05805,440400002.0
2007-07-03 13:28:00,1.0581,1.05815,1.0581,1.05815,23900000.0
2007-07-03 13:29:00,1.05815,1.05815,1.05815,1.05815,3200000.0
2007-07-03 13:30:00,1.05815,1.05815,1.05815,1.05815,4800000.0
2007-07-03 13:31:00,1.0582,1.0582,1.05795,1.05805,179100000.0
2007-07-03 13:32:00,1.05805,1.05805,1.05805,1.05805,36800000.0
2007-07-03 13:33:00,1.05805,1.05805,1.058,1.058,294300001.0
2007-07-03 13:34:00,1.05805,1.05805,1.05805,1.05805,17600000.0
2007-07-03 13:35:00,1.05805,1.05805,1.05805,1.05805,20000000.0
2007-07-03 13:36:00,1.0577,1.05793,1.05756,1.0577,540199994.0
2007-07-03 13:37:00,1.05805,1.0582,1.05805,1.05805,136700000.0
2007-07-03 13:38:00,1.0581,1.0581,1.058,1.05805,179100000.0
2007-07-03 13:39:00,1.05805,1.05805,1.058,1.058,13600000.0
2007-07-03 13:40:00,1.05795,1.05805,1.05795,1.05795,96400000.0
2007-07-03 13:41:00,1.058,1.058,1.058,1.058,7200000.0
2007-07-03 13:42:00,1.058,1.058,1.0579,1.0579,87399999.0
2007-07-03 13:43:00,1.058,1.05805,1.058,1.058,39000000.0
2007-07-03 13:44:00,1.058,1.058,1.05795,1.05795,13800000.0
2007-07-03 13:45:00,1.05795,1.058,1.0579,1.05795,40000000.0
2007-07-03 13:46:00,1.0579,1.0579,1.05785,1.0579,76000000.0
2007-07-03 13:47:00,1.05795,1.05795,1.0579,1.05795,73600000.0
2007-07-03 13:48:00,1.05795,1.05795,1.0578,1.0579,178700001.0
2007-07-03 13:49:00,1.05795,1.05795,1.0579,1.05795,58400000.0
2007-07-03 13:50:00,1.05795,1.05805,1.0578,1.0578,223599999.0
2007-07-03 13:51:00,1.05785,1.05785,1.05785,1.05785,2900000.0
2007-07-03 13:52:00,1.05785,1.0579,1.0573,1.0573,342200000.0
2007-07-03 13:53:00,1.05725,1.0573,1.0567,1.05675,437200000.0
2007-07-03 13:54:00,1.0567,1.05685,1.0567,1.05685,476400000.0
2007-07-03 13:55:00,1.0568,1.0573,1.0568,1.0573,345300000.0
2007-07-03 13:56:00,1.0573,1.05735,1.0569,1.057,253200000.0
2007-07-03 13:57:00,1.05685,1.057,1.0568,1.05695,222900000.0
2007-07-03 13:58:00,1.057,1.05715,1.057,1.05715,205300000.0
2007-07-03 13:59:00,1.05715,1.0572,1.05715,1.05715,99100000.0
2007-07-03 14:00:00,1.0572,1.0572,1.0571,1.0571,69100000.0
2007-07-03 14:01:00,1.0571,1.0571,1.057,1.057,173600000.0
2007-07-03 14:02:00,1.057,1.0572,1.057,1.05705,455300000.0
2007-07-03 14:03:00,1.0571,1.05725,1.057,1.05715,514000000.0
2007-07-03 14:04:00,1.0571,1.0573,1.0571,1.05725,542799996.0
2007-07-03 14:05:00,1.0573,1.0573,1.05695,1.05715,279899999.0
2007-07-03 14:06:00,1.05715,1.0574,1.05715,1.0573,67200000.0
2007-07-03 14:07:00,1.0573,1.05775,1.0572,1.05775,1472100007.0
2007-07-03 14:08:00,1.05775,1.05775,1.0577,1.05775,121099995.0
2007-07-03 14:09:00,1.05775,1.05775,1.05745,1.05745,648500001.0
2007-07-03 14:10:00,1.0575,1.0577,1.0575,1.0577,92300000.0
2007-07-03 14:11:00,1.0577,1.05775,1.0577,1.0577,207900001.0
2007-07-03 14:12:00,1.0577,1.0578,1.0572,1.0573,1761700010.0
2007-07-03 14:13:00,1.0573,1.0573,1.0573,1.0573,159400000.0
2007-07-03 14:14:00,1.0573,1.0573,1.05715,1.0573,389999998.0
2007-07-03 14:15:00,1.0573,1.0573,1.05725,1.0573,76700000.0
2007-07-03 14:16:00,1.0573,1.0574,1.05715,1.05715,325099999.0
2007-07-03 14:17:00,1.0571,1.0571,1.0571,1.0571,141300002.0
2007-07-03 14:18:00,1.0571,1.0572,1.05695,1.0572,719599997.0
2007-07-03 14:19:00,1.0572,1.0573,1.0571,1.0571,538000000.0
2007-07-03 14:20:00,1.05705,1.05705,1.05685,1.0569,385599998.0
2007-07-03 14:21:00,1.05685,1.05695,1.0564,1.05655,1602600005.0
2007-07-03 14:22:00,1.05655,1.0567,1.05655,1.05665,139300003.0
2007-07-03 14:23:00,1.05665,1.05675,1.0566,1.0567,449199997.0
2007-07-03 14:24:00,1.0567,1.0569,1.0567,1.05685,1076499997.0
2007-07-03 14:25:00,1.0568,1.057,1.0568,1.05685,618100004.0
2007-07-03 14:26:00,1.05685,1.05695,1.0568,1.0569,793500003.0
2007-07-03 14:27:00,1.05695,1.05695,1.05695,1.05695,4800000.0
2007-07-03 14:28:00,1.057,1.05705,1.05695,1.057,55200000.0
2007-07-03 14:29:00,1.057,1.05705,1.0567,1.05695,733799995.0
2007-07-03 14:30:00,1.05695,1.05705,1.05685,1.05705,178500000.0
2007-07-03 14:31:00,1.05705,1.05705,1.05705,1.05705,2400000.0
2007-07-03 14:32:00,1.057,1.05705,1.0569,1.05705,339400002.0
2007-07-03 14:33:00,1.05705,1.05705,1.05705,1.05705,7200000.0
2007-07-03 14:34:00,1.05705,1.05705,1.05705,1.05705,2400000.0
2007-07-03 14:35:00,1.05705,1.05705,1.05705,1.05705,6400000.0
2007-07-03 14:36:00,1.05705,1.05705,1.0569,1.057,164400001.0
2007-07-03 14:37:00,1.057,1.057,1.05675,1.0569,522899998.0
2007-07-03 14:38:00,1.05685,1.05695,1.0568,1.0569,250699998.0
2007-07-03 14:39:00,1.0569,1.05695,1.0569,1.05695,525900000.0
2007-07-03 14:40:00,1.05695,1.05695,1.0569,1.0569,173700002.0
2007-07-03 14:41:00,1.0569,1.057,1.0568,1.05695,340000000.0
2007-07-03 14:42:00,1.057,1.0571,1.057,1.0571,50800000.0
2007-07-03 14:43:00,1.0571,1.0571,1.0569,1.05695,115500000.0
2007-07-03 14:44:00,1.05695,1.05705,1.0569,1.057,100000001.0
2007-07-03 14:45:00,1.057,1.0571,1.05695,1.057,297800001.0
2007-07-03 14:46:00,1.05684,1.05704,1.0567,1.05677,125500000.0
2007-07-03 14:47:00,1.05705,1.05705,1.05705,1.05705,4000000.0
2007-07-03 14:48:00,1.05705,1.05715,1.05705,1.0571,212900000.0
2007-07-03 14:49:00,1.0571,1.0573,1.0571,1.0573,305900000.0
2007-07-03 14:50:00,1.0573,1.05735,1.0573,1.0573,291100002.0
2007-07-03 14:51:00,1.05725,1.0573,1.057,1.057,312400002.0
2007-07-03 14:52:00,1.05705,1.05705,1.05695,1.05695,554600000.0
2007-07-03 14:53:00,1.057,1.05705,1.05695,1.05705,93900000.0
2007-07-03 14:54:00,1.05705,1.0571,1.0569,1.057,553800000.0
2007-07-03 14:55:00,1.057,1.0571,1.0569,1.05695,419499999.0
2007-07-03 14:56:00,1.05695,1.05705,1.0569,1.05695,139800002.0
2007-07-03 14:57:00,1.057,1.05705,1.05695,1.05705,196799999.0
2007-07-03 14:58:00,1.057,1.05705,1.05685,1.05695,241600001.0
2007-07-03 14:59:00,1.05695,1.05705,1.05695,1.05695,60600000.0
2007-07-03 15:00:00,1.05695,1.05705,1.0569,1.0569,424100004.0
2007-07-03 15:01:00,1.05695,1.05695,1.05695,1.05695,14400000.0
2007-07-03 15:02:00,1.05695,1.05705,1.0569,1.0569,357599997.0
2007-07-03 15:03:00,1.0569,1.057,1.05685,1.05695,353000004.0
2007-07-03 15:04:00,1.05695,1.05695,1.05635,1.05645,878899995.0
2007-07-03 15:05:00,1.0564,1.05655,1.056,1.05615,1347800000.0
2007-07-03 15:06:00,1.056,1.0561,1.0556,1.0561,676100000.0
2007-07-03 15:07:00,1.05615,1.0564,1.05615,1.05625,676100000.0
2007-07-03 15:08:00,1.05625,1.0563,1.05595,1.05605,607659999.0
2007-07-03 15:09:00,1.05605,1.0562,1.056,1.05615,730699998.0
2007-07-03 15:10:00,1.05615,1.05635,1.05615,1.05635,117300000.0
2007-07-03 15:11:00,1.05635,1.0564,1.05635,1.05635,44800000.0
2007-07-03 15:12:00,1.0564,1.0564,1.05625,1.0564,563599999.0
2007-07-03 15:13:00,1.0564,1.0564,1.05605,1.0562,575800004.0
2007-07-03 15:14:00,1.0562,1.0565,1.0562,1.0563,710500001.0
2007-07-03 15:15:00,1.0563,1.0565,1.0563,1.05635,294500000.0
2007-07-03 15:16:00,1.0564,1.0564,1.0563,1.0564,472300000.0
2007-07-03 15:17:00,1.0564,1.05645,1.0563,1.05635,1308499991.0
2007-07-03 15:18:00,1.0564,1.0565,1.0563,1.0563,1446500003.0
2007-07-03 15:19:00,1.0563,1.05635,1.05625,1.0563,342400000.0
2007-07-03 15:20:00,1.0563,1.0563,1.0563,1.0563,110100000.0
2007-07-03 15:21:00,1.0563,1.0564,1.05625,1.05625,78500000.0
2007-07-03 15:22:00,1.0563,1.0564,1.05625,1.0563,237600000.0
2007-07-03 15:23:00,1.0563,1.0564,1.0559,1.05625,838800000.0
2007-07-03 15:24:00,1.05625,1.0565,1.05595,1.056,1039100006.0
2007-07-03 15:25:00,1.05595,1.0562,1.0559,1.0562,1358600001.0
2007-07-03 15:26:00,1.0562,1.0562,1.05585,1.05605,796100010.0
2007-07-03 15:27:00,1.05605,1.0562,1.05595,1.056,663400001.0
2007-07-03 15:28:00,1.056,1.0562,1.056,1.0561,88900000.0
2007-07-03 15:29:00,1.0561,1.0562,1.05605,1.05615,866499995.0
2007-07-03 15:30:00,1.0561,1.0561,1.0561,1.0561,182800000.0
2007-07-03 15:31:00,1.0561,1.0564,1.0561,1.05625,355499999.0
2007-07-03 15:32:00,1.05625,1.0563,1.05625,1.05625,20500000.0
2007-07-03 15:33:00,1.05625,1.05635,1.05625,1.05625,451900003.0
2007-07-03 15:34:00,1.0563,1.0565,1.05625,1.05645,1048699999.0
2007-07-03 15:35:00,1.05645,1.0565,1.05645,1.0565,51600000.0
2007-07-03 15:36:00,1.0565,1.0565,1.0564,1.0564,51200000.0
2007-07-03 15:37:00,1.0564,1.0566,1.0564,1.0566,383400000.0
2007-07-03 15:38:00,1.0566,1.05675,1.05655,1.0567,1674099995.0
2007-07-03 15:39:00,1.0567,1.0567,1.0566,1.0566,1300099997.0
2007-07-03 15:40:00,1.0566,1.05665,1.0565,1.0566,1541100002.0
2007-07-03 15:41:00,1.05655,1.0566,1.05655,1.0566,360899995.0
2007-07-03 15:42:00,1.05655,1.05695,1.05655,1.05695,1171199986.0
2007-07-03 15:43:00,1.05695,1.05705,1.05695,1.05705,178800001.0
2007-07-03 15:44:00,1.05705,1.0571,1.057,1.05705,363099997.0
2007-07-03 15:45:00,1.05705,1.05705,1.05665,1.0567,1122399998.0
2007-07-03 15:46:00,1.05665,1.0568,1.0566,1.0568,246500002.0
2007-07-03 15:47:00,1.0568,1.05695,1.0567,1.05695,436699995.0
2007-07-03 15:48:00,1.05695,1.05695,1.0567,1.0568,1181699998.0
2007-07-03 15:49:00,1.0568,1.05695,1.0567,1.0569,1729099992.0
2007-07-03 15:50:00,1.05695,1.0573,1.0569,1.0572,490299998.0
2007-07-03 15:51:00,1.0572,1.0574,1.0572,1.0573,611100001.0
2007-07-03 15:52:00,1.0573,1.0574,1.0568,1.0572,1114100002.0
2007-07-03 15:53:00,1.0572,1.05725,1.057,1.0571,1297199999.0
2007-07-03 15:54:00,1.0571,1.0572,1.0571,1.0571,1330199979.0
2007-07-03 15:55:00,1.0571,1.0573,1.0571,1.0572,1330199979.0
2007-07-03 15:56:00,1.057,1.0574,1.057,1.0573,2004600000.0
2007-07-03 15:57:00,1.0572,1.0574,1.0572,1.0574,2004600000.0
2007-07-03 15:58:00,1.0575,1.0575,1.0573,1.0574,2004600000.0
2007-07-03 15:59:00,1.05735,1.0574,1.0571,1.0572,2004600000.0
2007-07-03 16:00:00,1.0572,1.0574,1.0567,1.0573,1127100002.0
2007-07-03 16:01:00,1.0574,1.0574,1.0572,1.05735,1127100002.0
2007-07-03 16:02:00,1.05735,1.0576,1.0573,1.0575,1646099970.0
2007-07-03 16:03:00,1.0575,1.05785,1.0575,1.0578,1173499998.0
2007-07-03 16:04:00,1.05785,1.05785,1.05755,1.0578,1312800003.0
2007-07-03 16:05:00,1.0578,1.05845,1.0578,1.0582,1330700001.0
2007-07-03 16:06:00,1.0582,1.05835,1.05805,1.0583,673099999.0
2007-07-03 16:07:00,1.05825,1.05845,1.05825,1.0584,521600002.0
2007-07-03 16:08:00,1.0584,1.0586,1.05835,1.05845,642400000.0
2007-07-03 16:09:00,1.05845,1.0591,1.05845,1.05905,627100000.0
2007-07-03 16:10:00,1.05905,1.05935,1.05895,1.0591,1917799999.0
2007-07-03 16:11:00,1.0591,1.0592,1.05895,1.059,151900001.0
2007-07-03 16:12:00,1.05905,1.0591,1.0588,1.0589,842600002.0
2007-07-03 16:13:00,1.05895,1.0591,1.05895,1.0591,517699999.0
2007-07-03 16:14:00,1.0591,1.0592,1.059,1.059,642500000.0
2007-07-03 16:15:00,1.059,1.0591,1.05885,1.059,357100000.0
2007-07-03 16:16:00,1.059,1.05925,1.059,1.0592,373000001.0
2007-07-03 16:17:00,1.0591,1.0596,1.0591,1.0596,2083599985.0
2007-07-03 16:18:00,1.0597,1.0601,1.0596,1.0601,2083599985.0
2007-07-03 16:19:00,1.0601,1.06075,1.0601,1.0606,2083599985.0
2007-07-03 16:20:00,1.0606,1.06065,1.0598,1.05985,1329699997.0
2007-07-03 16:21:00,1.0598,1.06,1.0595,1.0598,1838300007.0
2007-07-03 16:22:00,1.05985,1.0601,1.0598,1.05985,1118399997.0
2007-07-03 16:23:00,1.05985,1.0602,1.0598,1.06,1276000006.0
2007-07-03 16:24:00,1.05995,1.0602,1.0599,1.0602,689000000.0
2007-07-03 16:25:00,1.0601,1.0602,1.05955,1.0596,1829299980.0
2007-07-03 16:26:00,1.0597,1.06005,1.05955,1.06,967499997.0
2007-07-03 16:27:00,1.06,1.06025,1.05985,1.06025,833500004.0
2007-07-03 16:28:00,1.06025,1.06055,1.06025,1.0604,1739299980.0
2007-07-03 16:29:00,1.06045,1.0608,1.0604,1.0607,564900000.0
2007-07-03 16:30:00,1.0607,1.0608,1.06035,1.0605,794800003.0
2007-07-03 16:31:00,1.0605,1.0607,1.0605,1.06065,1368099991.0
2007-07-03 16:32:00,1.0606,1.06065,1.0605,1.06065,138200000.0
2007-07-03 16:33:00,1.06065,1.06065,1.06055,1.06055,65800000.0
2007-07-03 16:34:00,1.0606,1.0614,1.0606,1.0612,1588599994.0
2007-07-03 16:35:00,1.0612,1.0621,1.06115,1.0618,1358800002.0
2007-07-03 16:36:00,1.0618,1.0621,1.0617,1.062,1241100003.0
2007-07-03 16:37:00,1.062,1.0622,1.062,1.06205,1241100003.0
2007-07-03 16:38:00,1.0621,1.0623,1.0621,1.0623,907400002.0
2007-07-03 16:39:00,1.0624,1.0624,1.0622,1.0622,907400002.0
2007-07-03 16:40:00,1.0622,1.0626,1.0621,1.06245,942899999.0
2007-07-03 16:41:00,1.06245,1.0632,1.0624,1.063,1569600000.0
2007-07-03 16:42:00,1.063,1.06345,1.06285,1.0634,1435400002.0
2007-07-03 16:43:00,1.0633,1.0633,1.0625,1.0629,1816399999.0
2007-07-03 16:44:00,1.0631,1.0631,1.0625,1.0627,1816399999.0
2007-07-03 16:45:00,1.0625,1.0627,1.0625,1.0627,1816399999.0
2007-07-03 16:46:00,1.06275,1.06275,1.0622,1.06235,1816399999.0
2007-07-03 16:47:00,1.0624,1.0624,1.06215,1.06235,1662799998.0
2007-07-03 16:48:00,1.06235,1.06245,1.06225,1.0623,549699997.0
2007-07-03 16:49:00,1.0623,1.06255,1.0623,1.06235,923799989.0
2007-07-03 16:50:00,1.0623,1.06245,1.0622,1.0622,679499999.0
2007-07-03 16:51:00,1.0623,1.0623,1.0621,1.0622,926000010.0
2007-07-03 16:52:00,1.0622,1.0622,1.0617,1.06175,1118600005.0
2007-07-03 16:53:00,1.06175,1.06195,1.06175,1.06195,516000000.0
2007-07-03 16:54:00,1.0619,1.06195,1.0618,1.06185,380300002.0
2007-07-03 16:55:00,1.06185,1.06225,1.06175,1.0622,711499999.0
2007-07-03 16:56:00,1.0622,1.0622,1.0618,1.06195,1549600000.0
2007-07-03 16:57:00,1.062,1.062,1.0617,1.0617,324400000.0
2007-07-03 16:58:00,1.0618,1.06205,1.06175,1.06195,324400000.0
2007-07-03 16:59:00,1.06195,1.06255,1.0619,1.0625,984800000.0
2007-07-03 17:00:00,1.0625,1.0626,1.06215,1.06225,1389300002.0
2007-07-03 17:01:00,1.06225,1.06225,1.06205,1.06215,785500001.0
2007-07-03 17:02:00,1.06215,1.06235,1.06215,1.06235,853899999.0
2007-07-03 17:03:00,1.06235,1.06235,1.06195,1.06195,381900000.0
2007-07-03 17:04:00,1.06195,1.062,1.0617,1.0618,321700000.0
2007-07-03 17:05:00,1.0618,1.0619,1.0617,1.0617,191701124.0
2007-07-03 17:06:00,1.06175,1.0619,1.0617,1.06175,126000002.0
2007-07-03 17:07:00,1.06175,1.06185,1.06175,1.0618,105100000.0
2007-07-03 17:08:00,1.0618,1.0621,1.0618,1.06205,401100001.0
2007-07-03 17:09:00,1.06205,1.0623,1.062,1.0621,1236799998.0
2007-07-03 17:10:00,1.0621,1.0625,1.0621,1.0625,257800001.0
2007-07-03 17:11:00,1.0625,1.0625,1.06215,1.0622,814899994.0
2007-07-03 17:12:00,1.06225,1.06225,1.06215,1.0622,729399997.0
2007-07-03 17:13:00,1.0622,1.06225,1.06205,1.06205,199400000.0
2007-07-03 17:14:00,1.06205,1.06225,1.06205,1.06215,328200000.0
2007-07-03 17:15:00,1.06215,1.06215,1.06155,1.0617,848000001.0
2007-07-03 17:16:00,1.06165,1.0617,1.06155,1.06165,287499999.0
2007-07-03 17:17:00,1.06165,1.06165,1.06155,1.06155,76300000.0
2007-07-03 17:18:00,1.06155,1.06165,1.06145,1.06155,75000000.0
2007-07-03 17:19:00,1.06155,1.06165,1.06155,1.06165,177100000.0
2007-07-03 17:20:00,1.0616,1.0616,1.0615,1.06155,288500000.0
2007-07-03 17:21:00,1.06155,1.0616,1.06115,1.0612,470099995.0
2007-07-03 17:22:00,1.0612,1.0612,1.0608,1.0608,501799997.0
2007-07-03 17:23:00,1.06075,1.06085,1.0607,1.06085,289100001.0
2007-07-03 17:24:00,1.06075,1.06085,1.06055,1.0606,885399999.0
2007-07-03 17:25:00,1.0606,1.0607,1.06045,1.0606,457600003.0
2007-07-03 17:26:00,1.0606,1.0607,1.06055,1.0607,423899995.0
2007-07-03 17:27:00,1.0607,1.0607,1.0605,1.0605,192600001.0
2007-07-03 17:28:00,1.06055,1.06055,1.0605,1.0605,59200000.0
2007-07-03 17:29:00,1.0605,1.06055,1.0605,1.0605,167500001.0
2007-07-03 17:30:00,1.0605,1.06065,1.06035,1.0604,1308499995.0
2007-07-03 17:31:00,1.0604,1.0604,1.06015,1.06025,1219000005.0
2007-07-03 17:32:00,1.06025,1.0604,1.06015,1.06025,588700001.0
2007-07-03 17:33:00,1.0602,1.0602,1.05975,1.06,1026500007.0
2007-07-03 17:34:00,1.06,1.06025,1.0599,1.06005,1907799996.0
2007-07-03 17:35:00,1.06005,1.0601,1.06,1.06,294199999.0
2007-07-03 17:36:00,1.05995,1.05995,1.05935,1.0594,1124700002.0
2007-07-03 17:37:00,1.05945,1.05965,1.0593,1.05955,1799599998.0
2007-07-03 17:38:00,1.0596,1.05985,1.05955,1.0597,820200001.0
2007-07-03 17:39:00,1.0597,1.0599,1.0597,1.05975,369599996.0
2007-07-03 17:40:00,1.0598,1.06,1.0598,1.06,156000000.0
2007-07-03 17:41:00,1.06,1.0601,1.05995,1.06,994500000.0
2007-07-03 17:42:00,1.06,1.06005,1.0599,1.06,501600012.0
2007-07-03 17:43:00,1.06,1.0601,1.05995,1.0601,63700000.0
2007-07-03 17:44:00,1.0601,1.0602,1.06,1.0601,692000002.0
2007-07-03 17:45:00,1.06005,1.0603,1.06005,1.06015,1215899991.0
2007-07-03 17:46:00,1.06015,1.0603,1.0601,1.0602,959800001.0
2007-07-03 17:47:00,1.0602,1.06025,1.0602,1.06025,286000003.0
2007-07-03 17:48:00,1.06025,1.06045,1.06,1.06005,856699992.0
2007-07-03 17:49:00,1.06005,1.06005,1.0598,1.05985,413599999.0
2007-07-03 17:50:00,1.05985,1.0603,1.05985,1.06015,666399997.0
2007-07-03 17:51:00,1.06015,1.0603,1.06015,1.0602,268400000.0
2007-07-03 17:52:00,1.0602,1.0603,1.05995,1.06,775399999.0
2007-07-03 17:53:00,1.06,1.06005,1.05985,1.05985,900200010.0
2007-07-03 17:54:00,1.05985,1.05985,1.05965,1.05965,1066400007.0
2007-07-03 17:55:00,1.0597,1.0597,1.05955,1.05965,1126400001.0
2007-07-03 17:56:00,1.05965,1.0601,1.0596,1.06,1018599999.0
2007-07-03 17:57:00,1.0601,1.0601,1.06,1.06,62000001.0
2007-07-03 17:58:00,1.06,1.0601,1.06,1.06005,239900001.0
2007-07-03 17:59:00,1.0599,1.0599,1.0592,1.0592,1537000010.0
2007-07-03 18:00:00,1.0593,1.05985,1.0593,1.05965,1537000010.0
2007-07-03 18:01:00,1.05965,1.05965,1.05945,1.0596,1215699996.0
2007-07-03 18:02:00,1.0596,1.0596,1.05955,1.05955,497500000.0
2007-07-03 18:03:00,1.0596,1.0596,1.0593,1.0593,871399994.0
2007-07-03 18:04:00,1.0593,1.0594,1.0592,1.0594,936799997.0
2007-07-03 18:05:00,1.0594,1.0594,1.0593,1.05935,360500000.0
2007-07-03 18:06:00,1.05935,1.0594,1.0593,1.0593,441000003.0
2007-07-03 18:07:00,1.0593,1.05935,1.05925,1.05935,449500000.0
2007-07-03 18:08:00,1.05935,1.0595,1.05925,1.0594,1774899997.0
2007-07-03 18:09:00,1.0594,1.0594,1.05925,1.05935,1083500006.0
2007-07-03 18:10:00,1.0594,1.05945,1.05935,1.0594,1001000008.0
2007-07-03 18:11:00,1.0594,1.05945,1.05935,1.05945,220800001.0
2007-07-03 18:12:00,1.0594,1.0594,1.05925,1.0594,782800004.0
2007-07-03 18:13:00,1.0594,1.0599,1.0594,1.0599,921600003.0
2007-07-03 18:14:00,1.0599,1.0601,1.0599,1.0601,1470800007.0
2007-07-03 18:15:00,1.0601,1.0602,1.06,1.0602,469499998.0
2007-07-03 18:16:00,1.0602,1.0602,1.06005,1.0601,215500001.0
2007-07-03 18:17:00,1.0601,1.0601,1.05995,1.06,718500005.0
2007-07-03 18:18:00,1.06,1.06,1.05995,1.06,189399999.0
2007-07-03 18:19:00,1.06,1.06,1.05985,1.05985,444999998.0
2007-07-03 18:20:00,1.05985,1.0599,1.05985,1.0599,162500001.0
2007-07-03 18:21:00,1.0599,1.0599,1.05975,1.05985,515899994.0
2007-07-03 18:22:00,1.0599,1.0599,1.0598,1.0598,197199997.0
2007-07-03 18:23:00,1.0598,1.06,1.0598,1.0599,1050500003.0
2007-07-03 18:24:00,1.0599,1.0601,1.0599,1.0601,751799995.0
2007-07-03 18:25:00,1.0601,1.0601,1.0601,1.0601,286800004.0
2007-07-03 18:26:00,1.0601,1.0601,1.0598,1.0598,1610799994.0
2007-07-03 18:27:00,1.0599,1.0599,1.0598,1.0599,1687800020.0
2007-07-03 18:28:00,1.0599,1.0599,1.0597,1.0597,1687800020.0
2007-07-03 18:29:00,1.0599,1.0601,1.05985,1.0601,799199998.0
2007-07-03 18:30:00,1.0601,1.0602,1.0598,1.0601,1916199984.0
2007-07-03 18:31:00,1.0601,1.0603,1.06,1.0603,1230399992.0
2007-07-03 18:32:00,1.0603,1.0603,1.0601,1.0602,1080599999.0
2007-07-03 18:33:00,1.0602,1.0602,1.0602,1.0602,391600001.0
2007-07-03 18:34:00,1.0602,1.0602,1.06005,1.0601,378599999.0
2007-07-03 18:35:00,1.0601,1.0602,1.06,1.06,752300004.0
2007-07-03 18:36:00,1.0601,1.0601,1.0599,1.06005,652200003.0
2007-07-03 18:37:00,1.06005,1.0601,1.05985,1.0601,334700001.0
2007-07-03 18:38:00,1.0601,1.06035,1.0601,1.0603,314600004.0
2007-07-03 18:39:00,1.0603,1.0603,1.0602,1.0602,467999999.0
2007-07-03 18:40:00,1.0602,1.0602,1.0602,1.0602,287000003.0
2007-07-03 18:41:00,1.06025,1.0606,1.0602,1.0605,1085299996.0
2007-07-03 18:42:00,1.0607,1.0612,1.0606,1.06105,1058599994.0
2007-07-03 18:43:00,1.06105,1.0611,1.0609,1.0609,646700000.0
2007-07-03 18:44:00,1.0609,1.0609,1.06075,1.06075,80700000.0
2007-07-03 18:45:00,1.0608,1.06085,1.0606,1.06065,227400001.0
2007-07-03 18:46:00,1.0607,1.0608,1.0606,1.06075,281200000.0
2007-07-03 18:47:00,1.06075,1.06075,1.06065,1.06065,84400000.0
2007-07-03 18:48:00,1.06065,1.06065,1.06055,1.06065,288900000.0
2007-07-03 18:49:00,1.0607,1.0607,1.0607,1.0607,1600000.0
2007-07-03 18:50:00,1.0607,1.0607,1.0605,1.0606,329100003.0
2007-07-03 18:51:00,1.0605,1.0606,1.0605,1.0606,350900000.0
2007-07-03 18:52:00,1.0606,1.0607,1.0606,1.0607,43099999.0
2007-07-03 18:53:00,1.0607,1.0607,1.0606,1.0606,44699999.0
2007-07-03 18:54:00,1.0606,1.0607,1.0606,1.0607,113499997.0
2007-07-03 18:55:00,1.0607,1.0607,1.0607,1.0607,5800000.0
2007-07-03 18:56:00,1.0607,1.0608,1.0606,1.0608,215199999.0
2007-07-03 18:57:00,1.0608,1.0609,1.06075,1.06075,513799992.0
2007-07-03 18:58:00,1.0608,1.0609,1.0607,1.0607,322200000.0
2007-07-03 18:59:00,1.0607,1.0609,1.0607,1.0608,209500000.0
2007-07-03 19:00:00,1.0608,1.0609,1.0608,1.0609,146799999.0
2007-07-03 19:01:00,1.0609,1.06095,1.0608,1.0609,114399998.0
2007-07-03 19:02:00,1.0609,1.0613,1.0609,1.0611,1035200000.0
2007-07-03 19:03:00,1.0611,1.0611,1.0609,1.06105,481700003.0
2007-07-03 19:04:00,1.061,1.0611,1.0609,1.06105,587600003.0
2007-07-03 19:05:00,1.06105,1.06125,1.06105,1.0611,302000000.0
2007-07-03 19:06:00,1.0611,1.0611,1.061,1.061,163300000.0
2007-07-03 19:07:00,1.061,1.06115,1.061,1.0611,261999998.0
2007-07-03 19:08:00,1.0611,1.06115,1.061,1.06105,461000004.0
2007-07-03 19:09:00,1.0611,1.0611,1.06105,1.0611,16000000.0
2007-07-03 19:10:00,1.0612,1.0614,1.0612,1.06125,441000005.0
2007-07-03 19:11:00,1.0613,1.0614,1.0613,1.06135,223199999.0
2007-07-03 19:12:00,1.06135,1.0614,1.06125,1.0614,179500000.0
2007-07-03 19:13:00,1.0614,1.0614,1.0613,1.06135,90199999.0
2007-07-03 19:14:00,1.0614,1.0614,1.06125,1.06125,85000000.0
2007-07-03 19:15:00,1.0613,1.0613,1.0613,1.0613,12800000.0
2007-07-03 19:16:00,1.0613,1.0614,1.0613,1.0614,57800001.0
2007-07-03 19:17:00,1.0614,1.0614,1.0612,1.06125,222700001.0
2007-07-03 19:18:00,1.0613,1.0613,1.0613,1.0613,1200000.0
2007-07-03 19:19:00,1.0613,1.0613,1.06125,1.06125,24300000.0
2007-07-03 19:20:00,1.06125,1.06125,1.0612,1.06125,65699999.0
2007-07-03 19:21:00,1.06125,1.06125,1.06125,1.06125,15200000.0
2007-07-03 19:22:00,1.06125,1.06125,1.0612,1.06125,283599996.0
2007-07-03 19:23:00,1.06125,1.06125,1.0612,1.0612,69500000.0
2007-07-03 19:24:00,1.0612,1.0612,1.0612,1.0612,380499999.0
2007-07-03 19:25:00,1.06115,1.0612,1.06105,1.06115,568499997.0
2007-07-03 19:26:00,1.0612,1.0612,1.0611,1.0611,220699993.0
2007-07-03 19:27:00,1.0611,1.0611,1.0611,1.0611,25900000.0
2007-07-03 19:28:00,1.0611,1.0611,1.0611,1.0611,55000000.0
2007-07-03 19:29:00,1.0611,1.0612,1.0611,1.0612,72800000.0
2007-07-03 19:30:00,1.0612,1.0612,1.0612,1.0612,12800000.0
2007-07-03 19:31:00,1.0612,1.0613,1.0611,1.0611,140400002.0
2007-07-03 19:32:00,1.0612,1.0612,1.06105,1.06105,123999998.0
2007-07-03 19:33:00,1.0611,1.0611,1.0611,1.0611,19900000.0
2007-07-03 19:34:00,1.0611,1.0612,1.0611,1.0611,98600001.0
2007-07-03 19:35:00,1.0611,1.0612,1.0611,1.0612,266600000.0
2007-07-03 19:36:00,1.0612,1.0612,1.0612,1.0612,22400000.0
2007-07-03 19:37:00,1.0612,1.0612,1.0611,1.0611,122100000.0
2007-07-03 19:38:00,1.0611,1.0611,1.061,1.061,275999999.0
2007-07-03 19:39:00,1.06086,1.06086,1.06064,1.06069,108400001.0
2007-07-03 19:40:00,1.06073,1.06073,1.06043,1.06043,147999998.0
2007-07-03 19:41:00,1.061,1.0611,1.06095,1.061,69200000.0
2007-07-03 19:42:00,1.061,1.0611,1.061,1.06105,144000000.0
2007-07-03 19:43:00,1.0611,1.06115,1.061,1.06105,229300002.0
2007-07-03 19:44:00,1.0611,1.0612,1.061,1.061,470099999.0
2007-07-03 19:45:00,1.061,1.0611,1.0608,1.0609,619700004.0
2007-07-03 19:46:00,1.0609,1.061,1.0609,1.06095,30900001.0
2007-07-03 19:47:00,1.061,1.061,1.06095,1.061,8000000.0
2007-07-03 19:48:00,1.0611,1.0611,1.061,1.061,3000000.0
2007-07-03 19:49:00,1.061,1.06105,1.061,1.061,161699999.0
2007-07-03 19:50:00,1.061,1.06105,1.061,1.06105,245700001.0
2007-07-03 19:51:00,1.06105,1.0611,1.061,1.0611,25500001.0
2007-07-03 19:52:00,1.0611,1.0611,1.061,1.061,9600000.0
2007-07-03 19:53:00,1.061,1.061,1.0608,1.0609,324700002.0
2007-07-03 19:54:00,1.061,1.061,1.061,1.061,4000000.0
2007-07-03 19:55:00,1.06078,1.06088,1.06075,1.06085,180800000.0
2007-07-03 19:56:00,1.061,1.061,1.06065,1.06095,483500001.0
2007-07-03 19:57:00,1.061,1.061,1.06095,1.061,22400000.0
2007-07-03 19:58:00,1.06083,1.06083,1.06048,1.06081,24600000.0
2007-07-03 19:59:00,1.061,1.061,1.0608,1.0609,379400000.0
2007-07-03 20:00:00,1.0609,1.061,1.0609,1.061,65400000.0
2007-07-03 20:01:00,1.06105,1.06105,1.0609,1.061,107599997.0
2007-07-03 20:02:00,1.061,1.0611,1.06095,1.0611,26500000.0
2007-07-03 20:03:00,1.061,1.0611,1.061,1.061,10600000.0
2007-07-03 20:04:00,1.061,1.061,1.0605,1.0605,1316199996.0
2007-07-03 20:05:00,1.0605,1.0607,1.0605,1.0607,22400000.0
2007-07-03 20:06:00,1.0607,1.0608,1.06065,1.0608,23900000.0
2007-07-03 20:07:00,1.0608,1.0608,1.06065,1.06065,2000000.0
2007-07-03 20:08:00,1.06065,1.06065,1.0605,1.0606,124300000.0
2007-07-03 20:09:00,1.0606,1.0607,1.06055,1.0606,87000000.0
2007-07-03 20:10:00,1.06055,1.0606,1.06055,1.06055,123400000.0
2007-07-03 20:11:00,1.0606,1.0607,1.0606,1.0606,49700000.0
2007-07-03 20:12:00,1.0606,1.0606,1.06055,1.06055,22700000.0
2007-07-03 20:13:00,1.0607,1.0607,1.0604,1.0604,115800000.0
2007-07-03 20:14:00,1.0605,1.0607,1.0605,1.0606,218100001.0
2007-07-03 20:15:00,1.0606,1.0608,1.0606,1.06075,156200000.0
2007-07-03 20:16:00,1.0607,1.06075,1.0607,1.0607,117200001.0
2007-07-03 20:17:00,1.0607,1.0607,1.0606,1.06065,84400001.0
2007-07-03 20:18:00,1.0606,1.0607,1.0605,1.0605,441799999.0
2007-07-03 20:19:00,1.0605,1.0605,1.06045,1.0605,174300001.0
2007-07-03 20:20:00,1.0605,1.0608,1.0605,1.0608,418499997.0
2007-07-03 20:21:00,1.0607,1.06095,1.0607,1.06095,97599998.0
2007-07-03 20:22:00,1.0609,1.0609,1.0609,1.0609,31200000.0
2007-07-03 20:23:00,1.0609,1.0609,1.0609,1.0609,6400000.0
2007-07-03 20:24:00,1.0609,1.0609,1.0608,1.0608,173500001.0
2007-07-03 20:25:00,1.0608,1.0608,1.0608,1.0608,234399999.0
2007-07-03 20:26:00,1.0608,1.0609,1.0608,1.0609,49000000.0
2007-07-03 20:27:00,1.0609,1.0609,1.0608,1.0608,24000000.0
2007-07-03 20:28:00,1.0609,1.0609,1.0609,1.0609,14400000.0
2007-07-03 20:29:00,1.0609,1.0609,1.0609,1.0609,3200000.0
2007-07-03 20:30:00,1.0609,1.0609,1.0605,1.0605,143200000.0
2007-07-03 20:31:00,1.0604,1.0606,1.0604,1.0606,254200001.0
2007-07-03 20:32:00,1.0605,1.0606,1.0604,1.0605,134600000.0
2007-07-03 20:33:00,1.06037,1.06045,1.06035,1.06035,32200000.0
2007-07-03 20:34:00,1.0606,1.0607,1.0605,1.0607,118399999.0
2007-07-03 20:35:00,1.0607,1.0608,1.0606,1.0608,213799998.0
2007-07-03 20:36:00,1.0608,1.0608,1.0607,1.0608,417300002.0
2007-07-03 20:37:00,1.0608,1.0608,1.0608,1.0608,14400000.0
2007-07-03 20:38:00,1.0608,1.0608,1.0608,1.0608,150799997.0
2007-07-03 20:39:00,1.0608,1.061,1.0608,1.061,119299995.0
2007-07-03 20:40:00,1.061,1.061,1.0608,1.0608,74100001.0
2007-07-03 20:41:00,1.0608,1.0609,1.0608,1.0609,279400008.0
2007-07-03 20:42:00,1.0609,1.0609,1.0608,1.0608,52000000.0
2007-07-03 20:43:00,1.0608,1.0608,1.0605,1.0605,131500002.0
2007-07-03 20:44:00,1.0605,1.0606,1.0604,1.0605,342900000.0
2007-07-03 20:45:00,1.0605,1.0605,1.0604,1.0604,104500000.0
2007-07-03 20:46:00,1.0604,1.0604,1.0603,1.0603,470399999.0
2007-07-03 20:47:00,1.0603,1.0603,1.0603,1.0603,108799997.0
2007-07-03 20:48:00,1.0603,1.0604,1.0602,1.0604,376500000.0
2007-07-03 20:49:00,1.0604,1.0604,1.0604,1.0604,47600000.0
2007-07-03 20:50:00,1.0604,1.0604,1.0604,1.0604,20000000.0
2007-07-03 20:51:00,1.06021,1.06021,1.05997,1.05997,70300000.0
2007-07-03 20:52:00,1.0604,1.0606,1.0604,1.0606,339099996.0
2007-07-03 20:53:00,1.0606,1.0606,1.0605,1.0605,77200001.0
2007-07-03 20:54:00,1.0605,1.0605,1.0603,1.0603,506299986.0
2007-07-03 20:55:00,1.06019,1.06024,1.06012,1.06012,34400000.0
2007-07-03 20:56:00,1.0603,1.0604,1.0603,1.0604,67999998.0
2007-07-03 20:57:00,1.06018,1.06023,1.06015,1.0602,71100000.0
2007-07-03 20:58:00,1.0604,1.0604,1.0604,1.0604,9600000.0
2007-07-03 20:59:00,1.06013,1.06029,1.06013,1.06027,29600000.0
2007-07-03 21:00:00,1.0604,1.0604,1.0603,1.0604,344400000.0
2007-07-03 21:01:00,1.0604,1.0605,1.0604,1.0605,31699999.0
2007-07-03 21:02:00,1.0605,1.0605,1.0605,1.0605,25900000.0
2007-07-03 21:03:00,1.0605,1.0605,1.0605,1.0605,58900000.0
2007-07-03 21:04:00,1.06025,1.06035,1.06025,1.06034,26400000.0
2007-07-03 21:05:00,1.0605,1.0605,1.0605,1.0605,7700000.0
2007-07-03 21:06:00,1.0605,1.0605,1.0605,1.0605,200500000.0
2007-07-03 21:07:00,1.0605,1.0605,1.0604,1.0605,79100000.0
2007-07-03 21:08:00,1.0605,1.0605,1.0604,1.0604,156300000.0
2007-07-03 21:09:00,1.0604,1.0604,1.0604,1.0604,24600000.0
2007-07-03 21:10:00,1.0604,1.0604,1.0604,1.0604,323900000.0
2007-07-03 21:11:00,1.0604,1.0604,1.0604,1.0604,120300001.0
2007-07-03 21:12:00,1.0604,1.0605,1.0604,1.0604,224600000.0
2007-07-03 21:13:00,1.0604,1.0605,1.0604,1.0605,147799999.0
2007-07-03 21:14:00,1.0605,1.0605,1.0604,1.0604,164099998.0
2007-07-03 21:15:00,1.0604,1.0606,1.0604,1.0605,59000000.0
2007-07-03 21:16:00,1.0605,1.0605,1.0605,1.0605,65700000.0
2007-07-03 21:17:00,1.06019,1.0604,1.06019,1.0603,80700002.0
2007-07-03 21:18:00,1.06024,1.06034,1.06024,1.06031,52300000.0
2007-07-03 21:19:00,1.06032,1.06046,1.06031,1.06035,136299999.0
2007-07-03 21:20:00,1.0605,1.0606,1.0603,1.0606,454900006.0
2007-07-03 21:21:00,1.0605,1.0605,1.0605,1.0605,52499998.0
2007-07-03 21:22:00,1.0605,1.0605,1.0605,1.0605,31800000.0
2007-07-03 21:23:00,1.0605,1.0606,1.0605,1.0605,382599994.0
2007-07-03 21:24:00,1.06029,1.06029,1.06029,1.06029,4200000.0
2007-07-03 21:25:00,1.06043,1.06048,1.06034,1.06034,2700000.0
2007-07-03 21:26:00,1.0605,1.0607,1.0605,1.0607,309999999.0
2007-07-03 21:27:00,1.0607,1.0607,1.0607,1.0607,31800000.0
2007-07-03 21:28:00,1.0607,1.0607,1.0606,1.0606,191800001.0
2007-07-03 21:29:00,1.0606,1.0607,1.0606,1.0607,691499998.0
2007-07-03 21:30:00,1.0607,1.0607,1.0607,1.0607,342900000.0
2007-07-03 21:31:00,1.0606,1.0607,1.0606,1.0607,139099996.0
2007-07-03 21:32:00,1.0607,1.0607,1.0607,1.0607,20000000.0
2007-07-03 21:33:00,1.06023,1.06048,1.06023,1.06048,749499996.0
2007-07-03 21:34:00,1.0607,1.0607,1.0607,1.0607,120300000.0
2007-07-03 21:35:00,1.0607,1.0607,1.0605,1.0606,790699993.0
2007-07-03 21:36:00,1.0606,1.0606,1.0604,1.0604,245400001.0
2007-07-03 21:37:00,1.0605,1.0605,1.0605,1.0605,16700001.0
2007-07-03 21:38:00,1.0605,1.0605,1.0605,1.0605,175000002.0
2007-07-03 21:39:00,1.0605,1.0605,1.0605,1.0605,16700001.0
2007-07-03 21:40:00,1.06014,1.06014,1.06007,1.06007,84900000.0
2007-07-03 21:41:00,1.06014,1.06019,1.06011,1.06018,134300000.0
2007-07-03 21:42:00,1.0605,1.0605,1.0605,1.0605,50100003.0
2007-07-03 21:43:00,1.0605,1.0605,1.0605,1.0605,35000000.0
2007-07-03 21:44:00,1.06025,1.06037,1.06022,1.06037,165500000.0
2007-07-03 21:45:00,1.06029,1.06035,1.06004,1.06035,181300000.0
2007-07-03 21:46:00,1.0605,1.0605,1.0605,1.0605,18299999.0
2007-07-03 21:47:00,1.0605,1.0605,1.0604,1.0604,202999997.0
2007-07-03 21:48:00,1.0605,1.0605,1.0603,1.0603,107300002.0
2007-07-03 21:49:00,1.06025,1.0603,1.06025,1.0603,136799999.0
2007-07-03 21:50:00,1.0603,1.0604,1.0603,1.0604,69600001.0
2007-07-03 21:51:00,1.0604,1.0606,1.0604,1.0604,460599997.0
2007-07-03 21:52:00,1.0604,1.0604,1.0604,1.0604,715700002.0
2007-07-03 21:53:00,1.0604,1.0604,1.0603,1.0603,826000000.0
2007-07-03 21:54:00,1.0604,1.0604,1.0604,1.0604,45300001.0
2007-07-03 21:55:00,1.0604,1.0604,1.0603,1.06035,180099999.0
2007-07-03 21:56:00,1.06035,1.0604,1.0603,1.0603,413300000.0
2007-07-03 21:57:00,1.06022,1.06027,1.06004,1.06004,54400000.0
2007-07-03 21:58:00,1.0604,1.0604,1.0603,1.0604,174100000.0
2007-07-03 21:59:00,1.0604,1.0604,1.0603,1.0603,280899999.0
2007-07-03 22:00:00,1.0604,1.0604,1.06,1.06,536499999.0
2007-07-03 22:01:00,1.06,1.0602,1.0599,1.0602,299799999.0
2007-07-03 22:02:00,1.0602,1.0602,1.0601,1.0601,256100000.0
2007-07-03 22:03:00,1.0601,1.0601,1.0601,1.0601,32799999.0
2007-07-03 22:04:00,1.0601,1.0601,1.06005,1.06005,190400000.0
2007-07-03 22:05:00,1.0601,1.0601,1.0601,1.0601,105600000.0
2007-07-03 22:06:00,1.0601,1.0601,1.06,1.06,140499999.0
2007-07-03 22:07:00,1.06,1.0602,1.06,1.0602,102400002.0
2007-07-03 22:08:00,1.0603,1.0603,1.0601,1.0601,258300000.0
2007-07-03 22:09:00,1.0601,1.0601,1.0601,1.0601,27600000.0
2007-07-03 22:10:00,1.0601,1.0601,1.0599,1.0599,86800001.0
2007-07-03 22:11:00,1.0599,1.0599,1.0599,1.0599,132099999.0
2007-07-03 22:12:00,1.0599,1.06,1.0599,1.06,22300000.0
2007-07-03 22:13:00,1.06,1.06,1.0598,1.0599,394500000.0
2007-07-03 22:14:00,1.06,1.06,1.0599,1.06,162599999.0
2007-07-03 22:15:00,1.05963,1.05985,1.05961,1.05961,111700000.0
2007-07-03 22:16:00,1.06,1.06,1.06,1.06,28800000.0
2007-07-03 22:17:00,1.06,1.06,1.06,1.06,20800000.0
2007-07-03 22:18:00,1.06,1.06,1.06,1.06,40800000.0
2007-07-03 22:19:00,1.06,1.06,1.0598,1.0599,292400003.0
2007-07-03 22:20:00,1.0598,1.0599,1.0598,1.0599,250800000.0
2007-07-03 22:21:00,1.0599,1.06,1.0598,1.06,283600000.0
2007-07-03 22:22:00,1.06,1.06,1.05995,1.06,303500002.0
2007-07-03 22:23:00,1.06,1.0604,1.06,1.0603,587600001.0
2007-07-03 22:24:00,1.0604,1.0607,1.0604,1.0607,663200002.0
2007-07-03 22:25:00,1.0607,1.0613,1.0607,1.0608,600999998.0
2007-07-03 22:26:00,1.0608,1.0608,1.0606,1.0607,553100001.0
2007-07-03 22:27:00,1.06065,1.0607,1.0605,1.0606,385000000.0
2007-07-03 22:28:00,1.0606,1.0607,1.06055,1.0606,246000007.0
2007-07-03 22:29:00,1.0607,1.0607,1.0607,1.0607,60400002.0
2007-07-03 22:30:00,1.06055,1.06055,1.06045,1.0605,14500000.0
2007-07-03 22:31:00,1.06045,1.06057,1.06037,1.06037,38400000.0
2007-07-03 22:32:00,1.0607,1.0607,1.0606,1.0606,267500002.0
2007-07-03 22:33:00,1.0607,1.0607,1.0607,1.0607,57200001.0
2007-07-03 22:34:00,1.0607,1.0607,1.0607,1.0607,16700001.0
2007-07-03 22:35:00,1.0607,1.0607,1.0607,1.0607,191600002.0
2007-07-03 22:36:00,1.0607,1.0607,1.0607,1.0607,16000000.0
2007-07-03 22:37:00,1.0607,1.0607,1.0606,1.0606,59100000.0
2007-07-03 22:38:00,1.0606,1.0606,1.0605,1.0606,52399999.0
2007-07-03 22:39:00,1.0606,1.0612,1.0606,1.0609,1041700000.0
2007-07-03 22:40:00,1.0609,1.0609,1.0608,1.0609,443900006.0
2007-07-03 22:41:00,1.0609,1.0614,1.0609,1.06095,781199997.0
2007-07-03 22:42:00,1.061,1.0611,1.061,1.0611,196599999.0
2007-07-03 22:43:00,1.0612,1.0612,1.061,1.0612,574199999.0
2007-07-03 22:44:00,1.0612,1.0612,1.0611,1.0611,155600000.0
2007-07-03 22:45:00,1.061,1.0611,1.061,1.061,338000001.0
2007-07-03 22:46:00,1.061,1.0611,1.061,1.0611,121400003.0
2007-07-03 22:47:00,1.0611,1.0611,1.0611,1.0611,36000000.0
2007-07-03 22:48:00,1.0611,1.0612,1.0611,1.0611,92300003.0
2007-07-03 22:49:00,1.06094,1.06101,1.06085,1.06096,60800000.0
2007-07-03 22:50:00,1.06091,1.06093,1.06083,1.06093,37600000.0
2007-07-03 22:51:00,1.06087,1.06107,1.06087,1.06089,108600002.0
2007-07-03 22:52:00,1.0612,1.0612,1.0612,1.0612,12000000.0
2007-07-03 22:53:00,1.0612,1.0612,1.06105,1.0611,395799998.0
2007-07-03 22:54:00,1.0611,1.0611,1.06085,1.061,578699997.0
2007-07-03 22:55:00,1.0611,1.0611,1.0611,1.0611,25800000.0
2007-07-03 22:56:00,1.0611,1.0611,1.061,1.0611,146900000.0
2007-07-03 22:57:00,1.0611,1.0612,1.0611,1.0612,162400000.0
2007-07-03 22:58:00,1.0612,1.0612,1.0612,1.0612,10400000.0
2007-07-03 22:59:00,1.0611,1.0613,1.0611,1.0611,49800000.0
2007-07-03 23:00:00,1.0611,1.0612,1.0611,1.0611,64900000.0
2007-07-03 23:01:00,1.06085,1.0609,1.06085,1.06088,41600000.0
2007-07-03 23:02:00,1.0613,1.0613,1.0612,1.0612,119700001.0
2007-07-03 23:03:00,1.06085,1.06095,1.06082,1.0609,242200003.0
2007-07-03 23:04:00,1.06095,1.06102,1.0609,1.061,124999998.0
2007-07-03 23:05:00,1.0612,1.0616,1.0612,1.0616,174500000.0
2007-07-03 23:06:00,1.0616,1.0616,1.0613,1.0613,386900000.0
2007-07-03 23:07:00,1.06092,1.06109,1.06092,1.06098,71200000.0
2007-07-03 23:08:00,1.0613,1.0613,1.0613,1.0613,24500000.0
2007-07-03 23:09:00,1.06132,1.06132,1.0611,1.06123,60400000.0
2007-07-03 23:10:00,1.06125,1.06125,1.06108,1.06117,15300000.0
2007-07-03 23:11:00,1.0613,1.0613,1.0613,1.0613,11100000.0
2007-07-03 23:12:00,1.06101,1.0612,1.06101,1.0612,107800002.0
2007-07-03 23:13:00,1.06105,1.06107,1.06092,1.06095,26400000.0
2007-07-03 23:14:00,1.0609,1.0609,1.0609,1.0609,63100002.0
2007-07-03 23:15:00,1.0613,1.0613,1.0613,1.0613,14400000.0
2007-07-03 23:16:00,1.0611,1.0611,1.061,1.0611,30700000.0
2007-07-03 23:17:00,1.06118,1.0614,1.06118,1.06122,50700000.0
2007-07-03 23:18:00,1.0613,1.0613,1.0613,1.0613,98800000.0
2007-07-03 23:19:00,1.0614,1.0614,1.0613,1.0613,83800000.0
2007-07-03 23:20:00,1.0613,1.0613,1.0613,1.0613,12000000.0
2007-07-03 23:21:00,1.0609,1.0609,1.0608,1.0608,20900000.0
2007-07-03 23:22:00,1.0609,1.06102,1.06081,1.06081,83900001.0
2007-07-03 23:23:00,1.06092,1.06107,1.0608,1.0608,56699999.0
2007-07-03 23:24:00,1.06087,1.06097,1.06083,1.06091,63500000.0
2007-07-03 23:25:00,1.06107,1.06108,1.06107,1.06108,8800000.0
2007-07-03 23:26:00,1.06117,1.06141,1.06115,1.06141,47400000.0
2007-07-03 23:27:00,1.061,1.06102,1.06095,1.06102,55800000.0
2007-07-03 23:28:00,1.06126,1.06137,1.06126,1.06135,87700001.0
2007-07-03 23:29:00,1.06127,1.06134,1.06122,1.06125,128500000.0
2007-07-03 23:30:00,1.06105,1.06117,1.06101,1.06117,55000000.0
2007-07-03 23:31:00,1.06131,1.06136,1.06119,1.06119,27400000.0
2007-07-03 23:32:00,1.0613,1.0613,1.0613,1.0613,4000000.0
2007-07-03 23:33:00,1.06087,1.06087,1.06083,1.06083,19100001.0
2007-07-03 23:34:00,1.0611,1.0611,1.061,1.061,40400001.0
2007-07-03 23:35:00,1.0609,1.0609,1.0609,1.0609,25400000.0
2007-07-03 23:36:00,1.06092,1.06096,1.06091,1.06091,60900003.0
2007-07-03 23:37:00,1.0613,1.0614,1.0613,1.0613,54300000.0
2007-07-03 23:38:00,1.0613,1.0613,1.0613,1.0613,25600000.0
2007-07-03 23:39:00,1.0613,1.0613,1.0613,1.0613,4000000.0
2007-07-03 23:40:00,1.06118,1.06128,1.06118,1.0612,31200000.0
2007-07-03 23:41:00,1.0611,1.0612,1.0611,1.06117,197700000.0
2007-07-03 23:42:00,1.0613,1.0613,1.0613,1.0613,20800000.0
2007-07-03 23:43:00,1.0613,1.0614,1.0613,1.0614,137800000.0
2007-07-03 23:44:00,1.06135,1.0614,1.0612,1.0613,136499999.0
2007-07-03 23:45:00,1.0614,1.0614,1.0612,1.0612,53300000.0
2007-07-03 23:46:00,1.0612,1.0613,1.0612,1.0613,70100001.0
2007-07-03 23:47:00,1.0612,1.0613,1.06115,1.06115,117800002.0
2007-07-03 23:48:00,1.06082,1.06111,1.06082,1.06111,29200000.0
2007-07-03 23:49:00,1.06116,1.06116,1.06105,1.06105,87599998.0
2007-07-03 23:50:00,1.06103,1.0612,1.061,1.061,114200001.0
2007-07-03 23:51:00,1.06102,1.06115,1.06101,1.06107,79900000.0
2007-07-03 23:52:00,1.0612,1.0612,1.0612,1.0612,23800000.0
2007-07-03 23:53:00,1.06102,1.06115,1.06102,1.06115,111300002.0
2007-07-03 23:54:00,1.06087,1.06097,1.06087,1.06087,70100001.0
2007-07-03 23:55:00,1.0612,1.0612,1.0612,1.0612,12000000.0
2007-07-03 23:56:00,1.0612,1.0612,1.061,1.061,58200000.0
2007-07-03 23:57:00,1.06085,1.06103,1.06084,1.06102,70199999.0
2007-07-03 23:58:00,1.06083,1.06087,1.06083,1.06087,5600000.0
2007-07-03 23:59:00,1.06083,1.06085,1.06083,1.06085,31000000.0
2007-07-04 00:00:00,1.06077,1.06084,1.06077,1.06084,65400000.0
2007-07-04 00:01:00,1.061,1.061,1.061,1.061,20700001.0
2007-07-04 00:02:00,1.06077,1.06085,1.06074,1.06085,141000002.0
2007-07-04 00:03:00,1.061,1.061,1.061,1.061,18299999.0
2007-07-04 00:04:00,1.06079,1.06084,1.06079,1.0608,85300000.0
2007-07-04 00:05:00,1.06084,1.06084,1.06069,1.06084,432499992.0
2007-07-04 00:06:00,1.06085,1.06087,1.06077,1.0608,457799994.0
2007-07-04 00:07:00,1.061,1.061,1.061,1.061,14300000.0
2007-07-04 00:08:00,1.061,1.061,1.061,1.061,6400000.0
2007-07-04 00:09:00,1.061,1.061,1.061,1.061,14300000.0
2007-07-04 00:10:00,1.061,1.061,1.061,1.061,17500000.0
2007-07-04 00:11:00,1.061,1.061,1.06085,1.06085,34800000.0
2007-07-04 00:12:00,1.06085,1.06085,1.06045,1.06055,86400000.0
2007-07-04 00:13:00,1.0605,1.0606,1.06045,1.0606,45399999.0
2007-07-04 00:14:00,1.0606,1.0607,1.0606,1.0607,234700000.0
2007-07-04 00:15:00,1.0607,1.0608,1.0607,1.0608,67800000.0
2007-07-04 00:16:00,1.0608,1.0608,1.0608,1.0608,89300000.0
2007-07-04 00:17:00,1.0608,1.0608,1.0608,1.0608,180100000.0
2007-07-04 00:18:00,1.0605,1.0605,1.06035,1.06049,240000003.0
2007-07-04 00:19:00,1.06068,1.06068,1.06065,1.06067,46300001.0
2007-07-04 00:20:00,1.0606,1.0606,1.0605,1.0605,197300001.0
2007-07-04 00:21:00,1.0608,1.0608,1.0608,1.0608,17600000.0
2007-07-04 00:22:00,1.06042,1.06065,1.06042,1.06065,371400004.0
2007-07-04 00:23:00,1.0608,1.0608,1.0605,1.06055,66400000.0
2007-07-04 00:24:00,1.0603,1.06032,1.06013,1.06016,247600002.0
2007-07-04 00:25:00,1.06045,1.06053,1.0604,1.06045,210599998.0
2007-07-04 00:26:00,1.06032,1.06041,1.06017,1.06027,277899997.0
2007-07-04 00:27:00,1.0606,1.0607,1.0606,1.0607,259700000.0
2007-07-04 00:28:00,1.0607,1.0607,1.0607,1.0607,118400000.0
2007-07-04 00:29:00,1.06053,1.06063,1.06045,1.06063,30400000.0
2007-07-04 00:30:00,1.0607,1.0607,1.0607,1.0607,8800000.0
2007-07-04 00:31:00,1.06049,1.06049,1.06046,1.06046,53400002.0
2007-07-04 00:32:00,1.0607,1.0607,1.0606,1.0606,41600000.0
2007-07-04 00:33:00,1.0606,1.0608,1.0606,1.0607,146200000.0
2007-07-04 00:34:00,1.0607,1.0608,1.0606,1.0608,294499993.0
2007-07-04 00:35:00,1.0607,1.0607,1.0606,1.0607,139200000.0
2007-07-04 00:36:00,1.06035,1.06065,1.06035,1.06054,898100001.0
2007-07-04 00:37:00,1.0607,1.0607,1.0607,1.0607,8800000.0
2007-07-04 00:38:00,1.0607,1.0607,1.0606,1.0607,133500000.0
2007-07-04 00:39:00,1.0607,1.0607,1.0606,1.0606,20800000.0
2007-07-04 00:40:00,1.0605,1.0605,1.06045,1.0605,86900002.0
2007-07-04 00:41:00,1.0602,1.06036,1.06019,1.06024,114600000.0
2007-07-04 00:42:00,1.0606,1.0606,1.0605,1.0606,210000000.0
2007-07-04 00:43:00,1.0606,1.0606,1.0606,1.0606,6400000.0
2007-07-04 00:44:00,1.06027,1.06044,1.06027,1.06043,428400002.0
2007-07-04 00:45:00,1.0606,1.0606,1.0606,1.0606,28800000.0
2007-07-04 00:46:00,1.0603,1.06042,1.0603,1.06035,111500000.0
2007-07-04 00:47:00,1.0606,1.0606,1.0606,1.0606,32000000.0
2007-07-04 00:48:00,1.0606,1.0606,1.0606,1.0606,8000000.0
2007-07-04 00:49:00,1.0606,1.0606,1.0605,1.0605,37600000.0
2007-07-04 00:50:00,1.0605,1.0605,1.0605,1.0605,33600000.0
2007-07-04 00:51:00,1.0605,1.0605,1.0605,1.0605,12800000.0
2007-07-04 00:52:00,1.06027,1.06027,1.06025,1.06025,8000000.0
2007-07-04 00:53:00,1.0605,1.0605,1.0604,1.0604,20799999.0
2007-07-04 00:54:00,1.06028,1.06028,1.06023,1.06023,20400000.0
2007-07-04 00:55:00,1.0605,1.0605,1.0604,1.0604,82100000.0
2007-07-04 00:56:00,1.0604,1.0604,1.0603,1.0603,57500000.0
2007-07-04 00:57:00,1.0603,1.0603,1.0603,1.0603,23600000.0
2007-07-04 00:58:00,1.0603,1.0603,1.0601,1.06015,87600000.0
2007-07-04 00:59:00,1.0603,1.0603,1.0603,1.0603,600000.0
2007-07-04 01:00:00,1.0603,1.0603,1.0603,1.0603,1200000.0
2007-07-04 01:01:00,1.0603,1.0603,1.0603,1.0603,500000.0
2007-07-04 01:02:00,1.0603,1.0603,1.0603,1.0603,500000.0
2007-07-04 01:03:00,1.0603,1.0603,1.0602,1.0602,22900000.0
2007-07-04 01:04:00,1.0603,1.0604,1.0601,1.06015,271799994.0
2007-07-04 01:05:00,1.06015,1.06025,1.0601,1.0602,225000002.0
2007-07-04 01:06:00,1.0602,1.0603,1.0601,1.0603,85700000.0
2007-07-04 01:07:00,1.0603,1.0603,1.06015,1.0602,343399995.0
2007-07-04 01:08:00,1.0602,1.06025,1.06015,1.0602,153100000.0
2007-07-04 01:09:00,1.0602,1.0602,1.0601,1.0601,129500000.0
2007-07-04 01:10:00,1.0602,1.06025,1.0602,1.06025,22300000.0
2007-07-04 01:11:00,1.06001,1.06013,1.06001,1.06013,8800000.0
2007-07-04 01:12:00,1.06025,1.06025,1.0602,1.0602,173599997.0
2007-07-04 01:13:00,1.0602,1.0604,1.0602,1.0604,168300005.0
2007-07-04 01:14:00,1.06018,1.06022,1.06016,1.06016,34200000.0
2007-07-04 01:15:00,1.06045,1.0605,1.06045,1.0605,8800000.0
2007-07-04 01:16:00,1.06005,1.06023,1.06005,1.06023,23500000.0
2007-07-04 01:17:00,1.06028,1.06033,1.06027,1.06028,58100000.0
2007-07-04 01:18:00,1.0604,1.0604,1.0604,1.0604,113599997.0
2007-07-04 01:19:00,1.06012,1.06029,1.06006,1.06029,100200000.0
2007-07-04 01:20:00,1.0604,1.0604,1.0604,1.0604,12800000.0
2007-07-04 01:21:00,1.0604,1.0604,1.0604,1.0604,25600000.0
2007-07-04 01:22:00,1.0604,1.0604,1.0604,1.0604,32000000.0
2007-07-04 01:23:00,1.0604,1.0604,1.0604,1.0604,6400000.0
2007-07-04 01:24:00,1.0604,1.0604,1.0604,1.0604,6400000.0
2007-07-04 01:25:00,1.06015,1.06025,1.06013,1.06018,55800000.0
2007-07-04 01:26:00,1.0604,1.0604,1.0604,1.0604,14800000.0
2007-07-04 01:27:00,1.06018,1.06018,1.06,1.06,32200000.0
2007-07-04 01:28:00,1.0604,1.0604,1.0604,1.0604,4000000.0
2007-07-04 01:29:00,1.0604,1.0604,1.0604,1.0604,8000000.0
2007-07-04 01:30:00,1.0604,1.0604,1.0604,1.0604,6400000.0
2007-07-04 01:31:00,1.06017,1.06017,1.05997,1.06017,83800000.0
2007-07-04 01:32:00,1.0604,1.0604,1.06035,1.06035,23200000.0
2007-07-04 01:33:00,1.06015,1.06025,1.06015,1.0602,168299999.0
2007-07-04 01:34:00,1.0605,1.0605,1.0605,1.0605,2400000.0
2007-07-04 01:35:00,1.0605,1.0605,1.0605,1.0605,30400000.0
2007-07-04 01:36:00,1.0605,1.0605,1.0605,1.0605,32700000.0
2007-07-04 01:37:00,1.0605,1.0605,1.06045,1.06045,24800000.0
2007-07-04 01:38:00,1.0605,1.06065,1.06045,1.06045,97500000.0
2007-07-04 01:39:00,1.06029,1.0604,1.06017,1.06017,15800000.0
2007-07-04 01:40:00,1.06039,1.06039,1.06029,1.06029,20100000.0
2007-07-04 01:41:00,1.06038,1.06038,1.06028,1.0603,13800000.0
2007-07-04 01:42:00,1.0605,1.0605,1.0605,1.0605,19200000.0
2007-07-04 01:43:00,1.06017,1.06037,1.06017,1.06035,67000000.0
2007-07-04 01:44:00,1.06039,1.0604,1.06034,1.06038,41500000.0
2007-07-04 01:45:00,1.0605,1.0605,1.0605,1.0605,25600000.0
2007-07-04 01:46:00,1.0605,1.0605,1.0605,1.0605,6400000.0
2007-07-04 01:47:00,1.0605,1.0607,1.0605,1.0606,142800000.0
2007-07-04 01:48:00,1.0606,1.0606,1.0605,1.0605,34600000.0
2007-07-04 01:49:00,1.06018,1.06031,1.06016,1.06031,98800002.0
2007-07-04 01:50:00,1.06028,1.06028,1.06028,1.06028,800000.0
2007-07-04 01:51:00,1.06033,1.06033,1.06033,1.06033,6400000.0
2007-07-04 01:52:00,1.0603,1.0603,1.0603,1.0603,10400000.0
2007-07-04 01:53:00,1.06021,1.06021,1.06019,1.06019,28000000.0
2007-07-04 01:54:00,1.06027,1.06035,1.06025,1.06035,8200000.0
2007-07-04 01:55:00,1.0605,1.0607,1.0605,1.0607,85800000.0
2007-07-04 01:56:00,1.0607,1.06075,1.0605,1.0606,164699997.0
2007-07-04 01:57:00,1.0606,1.0608,1.0606,1.06075,146299999.0
2007-07-04 01:58:00,1.0608,1.0609,1.0608,1.0608,154300000.0
2007-07-04 01:59:00,1.0608,1.061,1.0608,1.061,98100000.0
2007-07-04 02:00:00,1.061,1.06105,1.061,1.06105,83600000.0
2007-07-04 02:01:00,1.06105,1.06105,1.06095,1.06105,85500001.0
2007-07-04 02:02:00,1.06065,1.06094,1.06065,1.06076,154499998.0
2007-07-04 02:03:00,1.06089,1.06096,1.06082,1.06086,117999999.0
2007-07-04 02:04:00,1.06081,1.06086,1.06078,1.06085,62800000.0
2007-07-04 02:05:00,1.06105,1.06105,1.061,1.061,85200000.0
2007-07-04 02:06:00,1.061,1.061,1.061,1.061,92500000.0
2007-07-04 02:07:00,1.061,1.061,1.061,1.061,6400000.0
2007-07-04 02:08:00,1.06037,1.06067,1.06037,1.06067,89500000.0
2007-07-04 02:09:00,1.061,1.0611,1.061,1.0611,26100000.0
2007-07-04 02:10:00,1.06084,1.06084,1.0606,1.06071,57200000.0
2007-07-04 02:11:00,1.06075,1.0608,1.06075,1.0608,37100000.0
2007-07-04 02:12:00,1.06061,1.06074,1.06061,1.06072,122000000.0
2007-07-04 02:13:00,1.0611,1.0611,1.0611,1.0611,6100000.0
2007-07-04 02:14:00,1.0611,1.0611,1.0611,1.0611,500000.0
2007-07-04 02:15:00,1.0611,1.0611,1.0611,1.0611,2800000.0
2007-07-04 02:16:00,1.0611,1.06115,1.0611,1.0611,217199999.0
2007-07-04 02:17:00,1.0611,1.0611,1.06105,1.06105,239099998.0
2007-07-04 02:18:00,1.06083,1.0609,1.06064,1.06089,82900000.0
2007-07-04 02:19:00,1.06086,1.06097,1.06082,1.06097,148700000.0
2007-07-04 02:20:00,1.0611,1.06115,1.0611,1.0611,43600000.0
2007-07-04 02:21:00,1.0609,1.0609,1.0609,1.0609,102000000.0
2007-07-04 02:22:00,1.0609,1.0609,1.0609,1.0609,21500000.0
2007-07-04 02:23:00,1.0609,1.0611,1.0609,1.0611,37400000.0
2007-07-04 02:24:00,1.0611,1.0611,1.0611,1.0611,400000.0
2007-07-04 02:25:00,1.0611,1.0611,1.0611,1.0611,1200000.0
2007-07-04 02:26:00,1.061,1.0611,1.061,1.0611,56000000.0
2007-07-04 02:27:00,1.0611,1.0611,1.06095,1.06095,7900000.0
2007-07-04 02:28:00,1.061,1.061,1.06075,1.0608,189800001.0
2007-07-04 02:29:00,1.0608,1.0609,1.0608,1.0609,89000000.0
2007-07-04 02:30:00,1.0609,1.061,1.0608,1.0608,199499999.0
2007-07-04 02:31:00,1.0608,1.0608,1.0607,1.0607,150200002.0
2007-07-04 02:32:00,1.0607,1.0607,1.0607,1.0607,24200001.0
2007-07-04 02:33:00,1.06059,1.06066,1.06059,1.06062,74000002.0
2007-07-04 02:34:00,1.0607,1.0607,1.0607,1.0607,24200001.0
2007-07-04 02:35:00,1.06058,1.06058,1.06058,1.06058,6400000.0
2007-07-04 02:36:00,1.0607,1.0607,1.0607,1.0607,43599998.0
2007-07-04 02:37:00,1.0607,1.0607,1.0607,1.0607,222800004.0
2007-07-04 02:38:00,1.0607,1.0607,1.0607,1.0607,24200001.0
2007-07-04 02:39:00,1.0607,1.0607,1.0607,1.0607,24200001.0
2007-07-04 02:40:00,1.0607,1.0607,1.0607,1.0607,68700001.0
2007-07-04 02:41:00,1.06055,1.06069,1.06053,1.06069,96799998.0
2007-07-04 02:42:00,1.0607,1.0607,1.0607,1.0607,98400002.0
2007-07-04 02:43:00,1.0607,1.0607,1.0607,1.0607,25799999.0
2007-07-04 02:44:00,1.0607,1.0607,1.0607,1.0607,74299999.0
2007-07-04 02:45:00,1.0607,1.0607,1.0607,1.0607,14700000.0
2007-07-04 02:46:00,1.06041,1.06055,1.06041,1.06055,173900005.0
2007-07-04 02:47:00,1.0607,1.0607,1.0607,1.0607,79600000.0
2007-07-04 02:48:00,1.06034,1.06039,1.06024,1.06025,164400000.0
2007-07-04 02:49:00,1.06027,1.06045,1.06027,1.0604,44100000.0
2007-07-04 02:50:00,1.06035,1.06035,1.06025,1.0603,57499999.0
2007-07-04 02:51:00,1.0607,1.0608,1.0607,1.0608,17400000.0
2007-07-04 02:52:00,1.0608,1.0608,1.0607,1.0608,53200000.0
2007-07-04 02:53:00,1.0608,1.0609,1.0608,1.0608,379300000.0
2007-07-04 02:54:00,1.0608,1.0608,1.06055,1.06055,188499999.0
2007-07-04 02:55:00,1.06055,1.0609,1.0605,1.0607,265600000.0
2007-07-04 02:56:00,1.0607,1.0607,1.0607,1.0607,101900000.0
2007-07-04 02:57:00,1.06067,1.06067,1.06052,1.06053,51300000.0
2007-07-04 02:58:00,1.0607,1.0607,1.0607,1.0607,19100000.0
2007-07-04 02:59:00,1.0607,1.0607,1.0607,1.0607,74300001.0
2007-07-04 03:00:00,1.06083,1.06096,1.06048,1.06048,61299999.0
2007-07-04 03:01:00,1.06075,1.0608,1.06075,1.0608,11000000.0
2007-07-04 03:02:00,1.06022,1.06057,1.06022,1.06057,7200000.0
2007-07-04 03:03:00,1.06058,1.06062,1.06055,1.06055,68100000.0
2007-07-04 03:04:00,1.06085,1.0609,1.06085,1.0609,18000000.0
2007-07-04 03:05:00,1.06054,1.06078,1.06054,1.06062,122100000.0
2007-07-04 03:06:00,1.06058,1.06068,1.06053,1.0606,144100000.0
2007-07-04 03:07:00,1.06058,1.06058,1.06055,1.06055,21599999.0
2007-07-04 03:08:00,1.0608,1.0608,1.0608,1.0608,9600000.0
2007-07-04 03:09:00,1.0608,1.0608,1.0607,1.0607,83200000.0
2007-07-04 03:10:00,1.06044,1.06047,1.06034,1.06034,43200000.0
2007-07-04 03:11:00,1.0607,1.0607,1.0607,1.0607,6400000.0
2007-07-04 03:12:00,1.0605,1.0605,1.0605,1.0605,32000000.0
2007-07-04 03:13:00,1.0605,1.0605,1.0605,1.0605,8000000.0
2007-07-04 03:14:00,1.06023,1.06046,1.06023,1.06046,24000000.0
2007-07-04 03:15:00,1.0605,1.0605,1.0605,1.0605,8000000.0
2007-07-04 03:16:00,1.0607,1.0607,1.0607,1.0607,2400000.0
2007-07-04 03:17:00,1.0607,1.0607,1.0605,1.0605,48800000.0
2007-07-04 03:18:00,1.06025,1.06039,1.06015,1.06015,95700001.0
2007-07-04 03:19:00,1.06025,1.06038,1.05997,1.06007,122400002.0
2007-07-04 03:20:00,1.0605,1.0605,1.0605,1.0605,484700000.0
2007-07-04 03:21:00,1.0605,1.0605,1.0605,1.0605,131100000.0
2007-07-04 03:22:00,1.0605,1.0605,1.0605,1.0605,17600000.0
2007-07-04 03:23:00,1.0602,1.06033,1.0602,1.06025,110000000.0
2007-07-04 03:24:00,1.0605,1.0605,1.0605,1.0605,12000000.0
2007-07-04 03:25:00,1.0605,1.0605,1.06045,1.06045,17600000.0
2007-07-04 03:26:00,1.06045,1.06045,1.0603,1.0603,101600000.0
2007-07-04 03:27:00,1.0603,1.06035,1.0603,1.06035,188800000.0
2007-07-04 03:28:00,1.0603,1.0603,1.0603,1.0603,52800000.0
2007-07-04 03:29:00,1.0604,1.0604,1.0604,1.0604,4000000.0
2007-07-04 03:30:00,1.0604,1.0604,1.0602,1.0602,57200000.0
2007-07-04 03:31:00,1.0602,1.0603,1.0601,1.0602,287499998.0
2007-07-04 03:32:00,1.0602,1.0603,1.0599,1.0599,707599995.0
2007-07-04 03:33:00,1.0599,1.0599,1.05975,1.0598,286099999.0
2007-07-04 03:34:00,1.05975,1.0599,1.05975,1.05975,155399999.0
2007-07-04 03:35:00,1.0599,1.0599,1.0595,1.0595,431600000.0
2007-07-04 03:36:00,1.0595,1.0596,1.05935,1.0596,586800001.0
2007-07-04 03:37:00,1.0596,1.0596,1.0595,1.0596,145100000.0
2007-07-04 03:38:00,1.0596,1.0597,1.0596,1.0597,23100000.0
2007-07-04 03:39:00,1.0597,1.0597,1.05955,1.05955,212900000.0
2007-07-04 03:40:00,1.0596,1.0596,1.05955,1.05955,184099998.0
2007-07-04 03:41:00,1.0596,1.0596,1.0596,1.0596,23100000.0
2007-07-04 03:42:00,1.0596,1.0597,1.0596,1.05965,194000001.0
2007-07-04 03:43:00,1.05946,1.05946,1.0592,1.05943,79900000.0
2007-07-04 03:44:00,1.0597,1.05985,1.0597,1.0597,87900001.0
2007-07-04 03:45:00,1.05946,1.05948,1.05925,1.05925,188199997.0
2007-07-04 03:46:00,1.0594,1.0595,1.0594,1.0595,101500000.0
2007-07-04 03:47:00,1.0597,1.0597,1.0596,1.0597,133799999.0
2007-07-04 03:48:00,1.05965,1.05965,1.05965,1.05965,12000000.0
2007-07-04 03:49:00,1.05948,1.05953,1.05948,1.05949,9600000.0
2007-07-04 03:50:00,1.05975,1.0599,1.05975,1.0599,180200000.0
2007-07-04 03:51:00,1.0599,1.0599,1.0599,1.0599,19200000.0
2007-07-04 03:52:00,1.0599,1.0599,1.0598,1.0599,186900000.0
2007-07-04 03:53:00,1.05956,1.05978,1.05956,1.05978,94200000.0
2007-07-04 03:54:00,1.0599,1.0599,1.0599,1.0599,156800000.0
2007-07-04 03:55:00,1.0599,1.0599,1.0599,1.0599,97900000.0
2007-07-04 03:56:00,1.05977,1.05993,1.05977,1.05984,23899999.0
2007-07-04 03:57:00,1.0599,1.06,1.0598,1.06,156800002.0
2007-07-04 03:58:00,1.06,1.0602,1.06,1.0602,214600000.0
2007-07-04 03:59:00,1.0602,1.0602,1.0601,1.0601,43800000.0
2007-07-04 04:00:00,1.0601,1.0601,1.0601,1.0601,31200000.0
2007-07-04 04:01:00,1.06005,1.0601,1.06005,1.06005,70000000.0
2007-07-04 04:02:00,1.05968,1.0599,1.05958,1.0599,68900001.0
2007-07-04 04:03:00,1.05992,1.05994,1.05976,1.05994,75800000.0
2007-07-04 04:04:00,1.0601,1.0601,1.0601,1.0601,8000000.0
2007-07-04 04:05:00,1.0598,1.05994,1.0598,1.05985,79200000.0
2007-07-04 04:06:00,1.0601,1.0601,1.0601,1.0601,16000000.0
2007-07-04 04:07:00,1.0601,1.0601,1.0601,1.0601,6400000.0
2007-07-04 04:08:00,1.0601,1.0601,1.0601,1.0601,4000000.0
2007-07-04 04:09:00,1.0601,1.0601,1.06,1.06,36000000.0
2007-07-04 04:10:00,1.06,1.06,1.06,1.06,62800000.0
2007-07-04 04:11:00,1.0596,1.05978,1.0596,1.05973,102900000.0
2007-07-04 04:12:00,1.06,1.06,1.06,1.06,18800000.0
2007-07-04 04:13:00,1.06,1.06,1.06,1.06,21400000.0
2007-07-04 04:14:00,1.06,1.06,1.0598,1.0598,66200000.0
2007-07-04 04:15:00,1.0598,1.0599,1.0598,1.0598,50400000.0
2007-07-04 04:16:00,1.0598,1.0598,1.0598,1.0598,8800000.0
2007-07-04 04:17:00,1.0598,1.0598,1.0598,1.0598,6400000.0
2007-07-04 04:18:00,1.0598,1.0598,1.0596,1.0596,540799999.0
2007-07-04 04:19:00,1.0596,1.0598,1.05955,1.05955,274500000.0
2007-07-04 04:20:00,1.05932,1.05932,1.05913,1.05917,129199998.0
2007-07-04 04:21:00,1.05941,1.05947,1.0593,1.05947,120699999.0
2007-07-04 04:22:00,1.0597,1.0597,1.0597,1.0597,9000000.0
2007-07-04 04:23:00,1.05939,1.05949,1.05938,1.05938,90200000.0
2007-07-04 04:24:00,1.0597,1.0597,1.0597,1.0597,8300000.0
2007-07-04 04:25:00,1.0597,1.0597,1.0597,1.0597,2900000.0
2007-07-04 04:26:00,1.05944,1.0595,1.05918,1.05946,85400000.0
2007-07-04 04:27:00,1.0597,1.0597,1.0597,1.0597,26500000.0
2007-07-04 04:28:00,1.0597,1.0597,1.0595,1.0596,243199999.0
2007-07-04 04:29:00,1.0596,1.05965,1.0596,1.05965,60600001.0
2007-07-04 04:30:00,1.05932,1.05946,1.05929,1.0594,86200000.0
2007-07-04 04:31:00,1.0597,1.0598,1.0597,1.0598,20800000.0
2007-07-04 04:32:00,1.05939,1.05956,1.05919,1.05956,94200000.0
2007-07-04 04:33:00,1.0595,1.05967,1.05944,1.05967,158200000.0
2007-07-04 04:34:00,1.0598,1.0598,1.0598,1.0598,14400000.0
2007-07-04 04:35:00,1.0593,1.05954,1.0593,1.05953,71900000.0
2007-07-04 04:36:00,1.05928,1.0595,1.05928,1.0595,177300000.0
2007-07-04 04:37:00,1.0598,1.05985,1.05975,1.05975,40000000.0
2007-07-04 04:38:00,1.05948,1.05952,1.05938,1.05938,114800000.0
2007-07-04 04:39:00,1.05975,1.05975,1.0596,1.0596,38400000.0
2007-07-04 04:40:00,1.0596,1.0596,1.0596,1.0596,89900000.0
2007-07-04 04:41:00,1.05951,1.05953,1.05936,1.05952,178800004.0
2007-07-04 04:42:00,1.05948,1.05957,1.05946,1.05953,143200004.0
2007-07-04 04:43:00,1.0596,1.0596,1.0596,1.0596,19100000.0
2007-07-04 04:44:00,1.0596,1.0599,1.0596,1.0597,385099998.0
2007-07-04 04:45:00,1.0598,1.05995,1.0598,1.0599,29700000.0
2007-07-04 04:46:00,1.0599,1.0602,1.0599,1.0601,137500001.0
2007-07-04 04:47:00,1.05972,1.05974,1.05963,1.05972,76700000.0
2007-07-04 04:48:00,1.05962,1.05977,1.05962,1.05975,53700000.0
2007-07-04 04:49:00,1.05992,1.05992,1.05988,1.05988,20200000.0
2007-07-04 04:50:00,1.05982,1.05985,1.05971,1.05985,61600000.0
2007-07-04 04:51:00,1.05985,1.05985,1.05985,1.05985,16700000.0
2007-07-04 04:52:00,1.05978,1.05994,1.05978,1.05986,70000000.0
2007-07-04 04:53:00,1.05983,1.05988,1.05968,1.05982,387700000.0
2007-07-04 04:54:00,1.0601,1.06025,1.06005,1.06005,216200001.0
2007-07-04 04:55:00,1.0601,1.0601,1.0601,1.0601,83500002.0
2007-07-04 04:56:00,1.06005,1.0601,1.06005,1.0601,47800001.0
2007-07-04 04:57:00,1.0601,1.06025,1.06,1.06005,264600000.0
2007-07-04 04:58:00,1.0601,1.06025,1.0601,1.06025,32000000.0
2007-07-04 04:59:00,1.05981,1.06001,1.05981,1.05987,52300000.0
2007-07-04 05:00:00,1.05989,1.06015,1.0597,1.06015,66100000.0
2007-07-04 05:01:00,1.06007,1.06011,1.05999,1.06011,55800000.0
2007-07-04 05:02:00,1.0602,1.0602,1.05985,1.05985,223800001.0
2007-07-04 05:03:00,1.05956,1.05977,1.05956,1.05977,151800000.0
2007-07-04 05:04:00,1.05964,1.0597,1.05964,1.05966,32300000.0
2007-07-04 05:05:00,1.05978,1.05988,1.05964,1.05967,537899999.0
2007-07-04 05:06:00,1.05963,1.05978,1.05948,1.05978,488199995.0
2007-07-04 05:07:00,1.05985,1.05985,1.0598,1.0598,75700000.0
2007-07-04 05:08:00,1.0598,1.0598,1.0598,1.0598,25500000.0
2007-07-04 05:09:00,1.0598,1.0601,1.0598,1.0601,47900000.0
2007-07-04 05:10:00,1.05966,1.0598,1.0595,1.0598,77300001.0
2007-07-04 05:11:00,1.05975,1.0598,1.05975,1.05975,95500003.0
2007-07-04 05:12:00,1.05951,1.0597,1.05951,1.0597,66800004.0
2007-07-04 05:13:00,1.06,1.06,1.06,1.06,2400000.0
2007-07-04 05:14:00,1.06005,1.06015,1.0599,1.06015,101299999.0
2007-07-04 05:15:00,1.05981,1.05994,1.05977,1.05977,249299999.0
2007-07-04 05:16:00,1.05969,1.05983,1.05968,1.05982,500299999.0
2007-07-04 05:17:00,1.0598,1.0599,1.0598,1.05985,140100000.0
2007-07-04 05:18:00,1.05958,1.05994,1.05958,1.05981,832500001.0
2007-07-04 05:19:00,1.06015,1.06015,1.06015,1.06015,1600000.0
2007-07-04 05:20:00,1.05983,1.05995,1.05973,1.05987,1009800005.0
2007-07-04 05:21:00,1.0601,1.0601,1.06005,1.06005,29600000.0
2007-07-04 05:22:00,1.06,1.06,1.05995,1.05995,40000000.0
2007-07-04 05:23:00,1.05962,1.05968,1.05962,1.05963,82899999.0
2007-07-04 05:24:00,1.05995,1.05995,1.0597,1.0598,141399999.0
2007-07-04 05:25:00,1.05955,1.05968,1.05955,1.05956,64600001.0
2007-07-04 05:26:00,1.0598,1.0598,1.0598,1.0598,45500000.0
2007-07-04 05:27:00,1.0598,1.0598,1.05975,1.05975,20000000.0
2007-07-04 05:28:00,1.0598,1.0598,1.0598,1.0598,55200000.0
2007-07-04 05:29:00,1.05947,1.05963,1.05943,1.05955,99800000.0
2007-07-04 05:30:00,1.0598,1.06,1.0598,1.06,25200000.0
2007-07-04 05:31:00,1.06,1.06,1.05995,1.05995,6400000.0
2007-07-04 05:32:00,1.05995,1.06,1.05995,1.06,7200000.0
2007-07-04 05:33:00,1.06,1.06,1.05975,1.05975,106600000.0
2007-07-04 05:34:00,1.0598,1.0598,1.0598,1.0598,8000000.0
2007-07-04 05:35:00,1.0598,1.0598,1.0598,1.0598,17300000.0
2007-07-04 05:36:00,1.0598,1.0598,1.0597,1.0598,138700000.0
2007-07-04 05:37:00,1.0598,1.0598,1.0598,1.0598,12800000.0
2007-07-04 05:38:00,1.0598,1.0598,1.0598,1.0598,2500000.0
2007-07-04 05:39:00,1.0598,1.0598,1.0598,1.0598,3500000.0
2007-07-04 05:40:00,1.0597,1.0597,1.0596,1.0597,133300000.0
2007-07-04 05:41:00,1.0597,1.0597,1.0596,1.0596,174000000.0
2007-07-04 05:42:00,1.0596,1.0596,1.05955,1.05955,63200000.0
2007-07-04 05:43:00,1.0595,1.05955,1.05945,1.05945,81700000.0
2007-07-04 05:44:00,1.0595,1.0596,1.0595,1.0596,135600002.0
2007-07-04 05:45:00,1.0596,1.0596,1.0596,1.0596,33599998.0
2007-07-04 05:46:00,1.0596,1.0596,1.0596,1.0596,82900000.0
2007-07-04 05:47:00,1.0596,1.0596,1.0596,1.0596,44300000.0
2007-07-04 05:48:00,1.0596,1.0596,1.0596,1.0596,8900000.0
2007-07-04 05:49:00,1.0596,1.0596,1.0595,1.0596,445200000.0
2007-07-04 05:50:00,1.05955,1.0596,1.05945,1.05945,73999999.0
2007-07-04 05:51:00,1.0595,1.0597,1.0595,1.0597,85400000.0
2007-07-04 05:52:00,1.0597,1.0597,1.0597,1.0597,14400000.0
2007-07-04 05:53:00,1.05937,1.05948,1.0593,1.05945,142999999.0
2007-07-04 05:54:00,1.05975,1.05985,1.0597,1.05985,44700001.0
2007-07-04 05:55:00,1.05963,1.05969,1.05934,1.05945,184000000.0
2007-07-04 05:56:00,1.05985,1.05985,1.05985,1.05985,3200000.0
2007-07-04 05:57:00,1.05955,1.05969,1.05951,1.0596,284899998.0
2007-07-04 05:58:00,1.05955,1.05961,1.05935,1.05961,352000000.0
2007-07-04 05:59:00,1.05967,1.05975,1.05963,1.05963,518399997.0
2007-07-04 06:00:00,1.05955,1.0596,1.05951,1.0596,172199998.0
2007-07-04 06:01:00,1.05952,1.0596,1.05947,1.0596,163899998.0
2007-07-04 06:02:00,1.0595,1.05963,1.0595,1.05955,49000000.0
2007-07-04 06:03:00,1.05985,1.05985,1.05985,1.05985,1600000.0
2007-07-04 06:04:00,1.05947,1.05968,1.05947,1.05952,197199998.0
2007-07-04 06:05:00,1.05964,1.05969,1.05956,1.05969,65900000.0
2007-07-04 06:06:00,1.05985,1.05985,1.05985,1.05985,1600000.0
2007-07-04 06:07:00,1.05985,1.05985,1.0596,1.0596,169400000.0
2007-07-04 06:08:00,1.0596,1.0596,1.0596,1.0596,43200000.0
2007-07-04 06:09:00,1.0596,1.0596,1.0596,1.0596,21500000.0
2007-07-04 06:10:00,1.0594,1.0594,1.05917,1.05917,138399997.0
2007-07-04 06:11:00,1.0596,1.0596,1.0596,1.0596,35200000.0
2007-07-04 06:12:00,1.0596,1.0596,1.0596,1.0596,60100001.0
2007-07-04 06:13:00,1.0596,1.0596,1.05955,1.0596,54800000.0
2007-07-04 06:14:00,1.0596,1.0596,1.0596,1.0596,22400000.0
2007-07-04 06:15:00,1.0594,1.0594,1.0594,1.0594,19899999.0
2007-07-04 06:16:00,1.05929,1.05933,1.05913,1.05933,66699998.0
2007-07-04 06:17:00,1.0596,1.0596,1.0596,1.0596,8800000.0
2007-07-04 06:18:00,1.05934,1.05942,1.05934,1.05942,20000000.0
2007-07-04 06:19:00,1.05936,1.05946,1.05936,1.05946,36800000.0
2007-07-04 06:20:00,1.0594,1.0594,1.05927,1.05932,56600000.0
2007-07-04 06:21:00,1.0596,1.0596,1.0596,1.0596,6400000.0
2007-07-04 06:22:00,1.0596,1.0596,1.0595,1.0595,55900000.0
2007-07-04 06:23:00,1.0595,1.0595,1.05935,1.0594,118900000.0
2007-07-04 06:24:00,1.0594,1.0594,1.0594,1.0594,23100000.0
2007-07-04 06:25:00,1.0594,1.0595,1.05935,1.0594,138499999.0
2007-07-04 06:26:00,1.05907,1.05917,1.05882,1.05882,35100000.0
2007-07-04 06:27:00,1.05915,1.05918,1.05881,1.05918,106100000.0
2007-07-04 06:28:00,1.05937,1.05937,1.05898,1.059,197899998.0
2007-07-04 06:29:00,1.0594,1.0594,1.05935,1.05935,31200000.0
2007-07-04 06:30:00,1.05905,1.05921,1.05888,1.05909,553900001.0
2007-07-04 06:31:00,1.05883,1.05919,1.05883,1.05919,204299998.0
2007-07-04 06:32:00,1.0594,1.0595,1.0593,1.0595,167500000.0
2007-07-04 06:33:00,1.0595,1.0595,1.0595,1.0595,117400001.0
2007-07-04 06:34:00,1.05924,1.05924,1.05907,1.05916,118999998.0
2007-07-04 06:35:00,1.05942,1.05946,1.0592,1.05922,72800000.0
2007-07-04 06:36:00,1.05933,1.0594,1.05929,1.05935,360699997.0
2007-07-04 06:37:00,1.05935,1.05935,1.05935,1.05935,47799999.0
2007-07-04 06:38:00,1.05942,1.05942,1.05932,1.05932,48499999.0
2007-07-04 06:39:00,1.05922,1.05941,1.05919,1.05941,536799993.0
2007-07-04 06:40:00,1.0595,1.0595,1.0595,1.0595,17600000.0
2007-07-04 06:41:00,1.0595,1.0595,1.0595,1.0595,8800000.0
2007-07-04 06:42:00,1.0595,1.0595,1.0595,1.0595,24000000.0
2007-07-04 06:43:00,1.05933,1.05933,1.05923,1.05931,67300000.0
2007-07-04 06:44:00,1.0596,1.0596,1.0596,1.0596,4000000.0
2007-07-04 06:45:00,1.0595,1.0595,1.0595,1.0595,6400000.0
2007-07-04 06:46:00,1.0594,1.0594,1.0593,1.05935,136300000.0
2007-07-04 06:47:00,1.0595,1.0595,1.0595,1.0595,6400000.0
2007-07-04 06:48:00,1.0595,1.0595,1.0593,1.0593,50900000.0
2007-07-04 06:49:00,1.0593,1.0593,1.0593,1.0593,138000001.0
2007-07-04 06:50:00,1.0593,1.0593,1.0593,1.0593,13400000.0
2007-07-04 06:51:00,1.0594,1.05955,1.0594,1.05955,82200000.0
2007-07-04 06:52:00,1.05945,1.05948,1.05931,1.05933,127500000.0
2007-07-04 06:53:00,1.0593,1.05937,1.05919,1.05937,140600000.0
2007-07-04 06:54:00,1.05947,1.05947,1.05921,1.05935,80100000.0
2007-07-04 06:55:00,1.05955,1.05955,1.0595,1.0595,10400000.0
2007-07-04 06:56:00,1.0595,1.0595,1.0595,1.0595,12800000.0
2007-07-04 06:57:00,1.0595,1.0595,1.0595,1.0595,43800000.0
2007-07-04 06:58:00,1.05916,1.05929,1.0591,1.05929,61499997.0
2007-07-04 06:59:00,1.0595,1.0595,1.05945,1.05945,20000000.0
2007-07-04 07:00:00,1.05927,1.05927,1.05904,1.05924,60600002.0
2007-07-04 07:01:00,1.05925,1.05932,1.05925,1.05932,44100000.0
2007-07-04 07:02:00,1.0595,1.0595,1.05945,1.0595,17600000.0
2007-07-04 07:03:00,1.05931,1.05931,1.05921,1.05924,51500000.0
2007-07-04 07:04:00,1.05938,1.05941,1.05935,1.05941,91399998.0
2007-07-04 07:05:00,1.05935,1.05952,1.05926,1.05933,420599990.0
2007-07-04 07:06:00,1.05924,1.05941,1.05918,1.05941,70599997.0
2007-07-04 07:07:00,1.05955,1.0596,1.05955,1.0596,17600000.0
2007-07-04 07:08:00,1.05931,1.05938,1.05913,1.05938,47500001.0
2007-07-04 07:09:00,1.05953,1.05958,1.05936,1.05954,55699999.0
2007-07-04 07:10:00,1.0596,1.0596,1.0596,1.0596,12800000.0
2007-07-04 07:11:00,1.05932,1.05945,1.05922,1.05939,253999999.0
2007-07-04 07:12:00,1.0596,1.0596,1.0596,1.0596,6400000.0
2007-07-04 07:13:00,1.0596,1.0596,1.0596,1.0596,24000000.0
2007-07-04 07:14:00,1.0596,1.0596,1.0596,1.0596,8800000.0
2007-07-04 07:15:00,1.0594,1.05949,1.0593,1.05932,367100000.0
2007-07-04 07:16:00,1.05942,1.05957,1.05932,1.05941,143300001.0
2007-07-04 07:17:00,1.05941,1.05962,1.05941,1.05952,141000003.0
2007-07-04 07:18:00,1.05943,1.05945,1.05928,1.05932,124100000.0
2007-07-04 07:19:00,1.05932,1.0595,1.05932,1.0595,124199997.0
2007-07-04 07:20:00,1.05939,1.05952,1.05929,1.05929,120299998.0
2007-07-04 07:21:00,1.05936,1.05943,1.05932,1.05943,107200001.0
2007-07-04 07:22:00,1.0596,1.0596,1.0596,1.0596,123300000.0
2007-07-04 07:23:00,1.05957,1.05957,1.05942,1.05942,410400003.0
2007-07-04 07:24:00,1.0596,1.0596,1.0596,1.0596,21500000.0
2007-07-04 07:25:00,1.0596,1.0596,1.05945,1.0595,200099998.0
2007-07-04 07:26:00,1.0596,1.0596,1.0595,1.0595,35600000.0
2007-07-04 07:27:00,1.0595,1.0596,1.0595,1.0596,314599997.0
2007-07-04 07:28:00,1.0594,1.05941,1.05915,1.05915,255799999.0
2007-07-04 07:29:00,1.05975,1.05975,1.05975,1.05975,16000000.0
2007-07-04 07:30:00,1.05948,1.05966,1.05941,1.05966,127999994.0
2007-07-04 07:31:00,1.05975,1.05985,1.05975,1.05985,13600000.0
2007-07-04 07:32:00,1.05985,1.05985,1.05975,1.05975,56000000.0
2007-07-04 07:33:00,1.05975,1.05975,1.05975,1.05975,4800000.0
2007-07-04 07:34:00,1.05975,1.05975,1.0597,1.0597,129000000.0
2007-07-04 07:35:00,1.0597,1.0597,1.0596,1.0596,164200000.0
2007-07-04 07:36:00,1.05921,1.05946,1.05908,1.05946,27800000.0
2007-07-04 07:37:00,1.05957,1.05957,1.05943,1.05943,19800000.0
2007-07-04 07:38:00,1.05948,1.05952,1.05937,1.05937,89999999.0
2007-07-04 07:39:00,1.0596,1.0596,1.0596,1.0596,4800000.0
2007-07-04 07:40:00,1.05917,1.05941,1.05917,1.0593,54600001.0
2007-07-04 07:41:00,1.05951,1.05962,1.05943,1.05945,406399999.0
2007-07-04 07:42:00,1.05958,1.05958,1.05947,1.05947,140400002.0
2007-07-04 07:43:00,1.05933,1.05937,1.0593,1.05933,133200000.0
2007-07-04 07:44:00,1.05938,1.05945,1.05935,1.0594,255200000.0
2007-07-04 07:45:00,1.0594,1.05958,1.05901,1.05958,199700001.0
2007-07-04 07:46:00,1.0596,1.0596,1.0595,1.0595,34100000.0
2007-07-04 07:47:00,1.0595,1.0596,1.0595,1.0596,46500000.0
2007-07-04 07:48:00,1.0595,1.0595,1.05945,1.05945,63000001.0
2007-07-04 07:49:00,1.0595,1.0595,1.0595,1.0595,15400000.0
2007-07-04 07:50:00,1.0595,1.0595,1.0595,1.0595,61600000.0
2007-07-04 07:51:00,1.0595,1.0595,1.0595,1.0595,15200000.0
2007-07-04 07:52:00,1.0595,1.0599,1.0595,1.0595,265700003.0
2007-07-04 07:53:00,1.0595,1.0595,1.0594,1.0594,34700000.0
2007-07-04 07:54:00,1.0595,1.0595,1.0595,1.0595,21800000.0
2007-07-04 07:55:00,1.0596,1.0596,1.0596,1.0596,39600000.0
2007-07-04 07:56:00,1.0596,1.0598,1.0595,1.05975,210299999.0
2007-07-04 07:57:00,1.05945,1.05952,1.05914,1.05914,30500000.0
2007-07-04 07:58:00,1.0598,1.0599,1.0598,1.0599,35100000.0
2007-07-04 07:59:00,1.0599,1.0599,1.0595,1.0595,626699996.0
2007-07-04 08:00:00,1.0595,1.0595,1.05945,1.05945,90700001.0
2007-07-04 08:01:00,1.0595,1.0595,1.0594,1.0594,1400000.0
2007-07-04 08:02:00,1.0594,1.0594,1.0594,1.0594,205900002.0
2007-07-04 08:03:00,1.0594,1.0595,1.0594,1.0595,157700001.0
2007-07-04 08:04:00,1.0595,1.0596,1.0595,1.0596,39800000.0
2007-07-04 08:05:00,1.0595,1.0595,1.0595,1.0595,57700000.0
2007-07-04 08:06:00,1.05921,1.05946,1.05883,1.0592,416100001.0
2007-07-04 08:07:00,1.0595,1.0595,1.0595,1.0595,212999997.0
2007-07-04 08:08:00,1.05945,1.0595,1.05945,1.0595,43700000.0
2007-07-04 08:09:00,1.0595,1.0596,1.05935,1.0595,398499999.0
2007-07-04 08:10:00,1.0595,1.0597,1.0594,1.0597,182400000.0
2007-07-04 08:11:00,1.0596,1.0596,1.05955,1.05955,92400000.0
2007-07-04 08:12:00,1.0596,1.0596,1.0595,1.0596,221199996.0
2007-07-04 08:13:00,1.0596,1.0597,1.05955,1.05965,62599999.0
2007-07-04 08:14:00,1.0597,1.0597,1.05965,1.05965,16000000.0
2007-07-04 08:15:00,1.05965,1.05965,1.05965,1.05965,4800000.0
2007-07-04 08:16:00,1.0597,1.0597,1.0596,1.0596,32600000.0
2007-07-04 08:17:00,1.0596,1.0597,1.0593,1.0593,182200000.0
2007-07-04 08:18:00,1.0593,1.0593,1.05895,1.059,100000000.0
2007-07-04 08:19:00,1.059,1.059,1.059,1.059,14400000.0
2007-07-04 08:20:00,1.059,1.059,1.05865,1.0588,744300000.0
2007-07-04 08:21:00,1.0588,1.0588,1.0585,1.05875,502100003.0
2007-07-04 08:22:00,1.05875,1.0589,1.0586,1.0588,879200000.0
2007-07-04 08:23:00,1.0587,1.059,1.0587,1.05885,208500001.0
2007-07-04 08:24:00,1.05885,1.05895,1.05875,1.0589,475399999.0
2007-07-04 08:25:00,1.0589,1.0589,1.0588,1.0588,28800000.0
2007-07-04 08:26:00,1.05875,1.05885,1.05875,1.05885,91700000.0
2007-07-04 08:27:00,1.0588,1.0588,1.05845,1.0586,862999999.0
2007-07-04 08:28:00,1.0586,1.0586,1.0583,1.0583,147900000.0
2007-07-04 08:29:00,1.0584,1.0584,1.05825,1.05825,79300000.0
2007-07-04 08:30:00,1.05825,1.05835,1.05825,1.0583,130500000.0
2007-07-04 08:31:00,1.0581,1.05815,1.0581,1.0581,298100001.0
2007-07-04 08:32:00,1.0581,1.0581,1.058,1.0581,206700001.0
2007-07-04 08:33:00,1.0581,1.05815,1.0581,1.0581,43800000.0
2007-07-04 08:34:00,1.05805,1.05815,1.05805,1.05815,29500000.0
2007-07-04 08:35:00,1.0582,1.05845,1.0582,1.0583,187500000.0
2007-07-04 08:36:00,1.05835,1.0584,1.0583,1.0584,44400001.0
2007-07-04 08:37:00,1.0584,1.0584,1.05815,1.0582,229200001.0
2007-07-04 08:38:00,1.0582,1.0582,1.05815,1.05815,189599998.0
2007-07-04 08:39:00,1.0582,1.05835,1.0582,1.05835,110600002.0
2007-07-04 08:40:00,1.05835,1.0584,1.0582,1.0584,120999999.0
2007-07-04 08:41:00,1.0584,1.0585,1.0584,1.0585,27100000.0
2007-07-04 08:42:00,1.0585,1.0586,1.0585,1.0585,152500000.0
2007-07-04 08:43:00,1.0585,1.0585,1.05845,1.05845,24500000.0
2007-07-04 08:44:00,1.05808,1.0582,1.05806,1.05814,12800000.0
2007-07-04 08:45:00,1.0585,1.0585,1.05845,1.05845,34400000.0
2007-07-04 08:46:00,1.05845,1.05845,1.05795,1.0582,437300001.0
2007-07-04 08:47:00,1.0582,1.0582,1.0582,1.0582,102600000.0
2007-07-04 08:48:00,1.05787,1.05812,1.05777,1.05812,248500003.0
2007-07-04 08:49:00,1.0582,1.0583,1.0582,1.0583,15500000.0
2007-07-04 08:50:00,1.0582,1.0584,1.0582,1.0584,386900001.0
2007-07-04 08:51:00,1.0584,1.0585,1.0584,1.0584,300200003.0
2007-07-04 08:52:00,1.0584,1.0586,1.05835,1.0586,363100002.0
2007-07-04 08:53:00,1.0586,1.0588,1.0584,1.0585,728900002.0
2007-07-04 08:54:00,1.0584,1.0585,1.0584,1.0585,29500001.0
2007-07-04 08:55:00,1.05818,1.05828,1.05772,1.05816,622100011.0
2007-07-04 08:56:00,1.0585,1.0586,1.05845,1.0586,399300002.0
2007-07-04 08:57:00,1.0586,1.05865,1.0585,1.0585,312800000.0
2007-07-04 08:58:00,1.0585,1.05855,1.05815,1.05815,455200005.0
2007-07-04 08:59:00,1.05815,1.0582,1.0577,1.0577,617299999.0
2007-07-04 09:00:00,1.0577,1.0579,1.0577,1.0579,62600000.0
2007-07-04 09:01:00,1.0578,1.0579,1.0578,1.0579,18800000.0
2007-07-04 09:02:00,1.0579,1.0579,1.0579,1.0579,400000.0
2007-07-04 09:03:00,1.0579,1.0579,1.0578,1.0578,19599999.0
2007-07-04 09:04:00,1.05759,1.05767,1.0571,1.05764,119299999.0
2007-07-04 09:05:00,1.0579,1.0579,1.05775,1.05785,220399999.0
2007-07-04 09:06:00,1.05747,1.05761,1.05704,1.05737,89299997.0
2007-07-04 09:07:00,1.0579,1.0579,1.05785,1.05785,57400000.0
2007-07-04 09:08:00,1.0578,1.05785,1.0577,1.0577,620299993.0
2007-07-04 09:09:00,1.0577,1.0578,1.0577,1.0578,260100000.0
2007-07-04 09:10:00,1.0578,1.0578,1.0575,1.0575,313599997.0
2007-07-04 09:11:00,1.0575,1.0575,1.05695,1.0571,867400005.0
2007-07-04 09:12:00,1.05705,1.05705,1.0568,1.0568,900600009.0
2007-07-04 09:13:00,1.0569,1.0571,1.05675,1.0569,1366400007.0
2007-07-04 09:14:00,1.0569,1.057,1.05625,1.0563,1033699999.0
2007-07-04 09:15:00,1.0563,1.0567,1.0562,1.05655,852900002.0
2007-07-04 09:16:00,1.05655,1.0566,1.05645,1.0565,483800003.0
2007-07-04 09:17:00,1.0565,1.0567,1.0565,1.0566,344799998.0
2007-07-04 09:18:00,1.05655,1.0567,1.05655,1.0566,319700003.0
2007-07-04 09:19:00,1.0566,1.05685,1.0566,1.05675,479699997.0
2007-07-04 09:20:00,1.0568,1.0568,1.0566,1.0568,385399995.0
2007-07-04 09:21:00,1.0568,1.0568,1.05655,1.0566,282899997.0
2007-07-04 09:22:00,1.0567,1.0567,1.0566,1.05665,100800000.0
2007-07-04 09:23:00,1.05665,1.05665,1.0565,1.0566,458899999.0
2007-07-04 09:24:00,1.0566,1.05665,1.0566,1.05665,18900000.0
2007-07-04 09:25:00,1.0567,1.05675,1.05665,1.05665,155600000.0
2007-07-04 09:26:00,1.0567,1.0568,1.0566,1.0566,153699999.0
2007-07-04 09:27:00,1.0566,1.05675,1.05645,1.0566,750000001.0
2007-07-04 09:28:00,1.0566,1.05675,1.0565,1.0566,404099998.0
2007-07-04 09:29:00,1.0566,1.05675,1.0566,1.05675,191200000.0
2007-07-04 09:30:00,1.05675,1.0569,1.05675,1.05685,97000000.0
2007-07-04 09:31:00,1.0569,1.0573,1.0569,1.05715,1286099993.0
2007-07-04 09:32:00,1.0572,1.0572,1.05705,1.05705,413499997.0
2007-07-04 09:33:00,1.0571,1.0571,1.05705,1.0571,453900004.0
2007-07-04 09:34:00,1.0571,1.0572,1.0571,1.0571,468300004.0
2007-07-04 09:35:00,1.0572,1.0572,1.0566,1.0566,1327199997.0
2007-07-04 09:36:00,1.05655,1.0566,1.0562,1.05625,770800003.0
2007-07-04 09:37:00,1.05625,1.0566,1.0562,1.0566,686400002.0
2007-07-04 09:38:00,1.0566,1.0566,1.0565,1.0566,117500005.0
2007-07-04 09:39:00,1.0566,1.0567,1.05645,1.0567,247500003.0
2007-07-04 09:40:00,1.0567,1.0567,1.0567,1.0567,8500000.0
2007-07-04 09:41:00,1.0567,1.0567,1.0567,1.0567,21600000.0
2007-07-04 09:42:00,1.0567,1.0568,1.0567,1.0568,136700003.0
2007-07-04 09:43:00,1.0568,1.0568,1.05675,1.05675,150800001.0
2007-07-04 09:44:00,1.05675,1.0568,1.05675,1.05675,96399999.0
2007-07-04 09:45:00,1.0568,1.05685,1.0567,1.0567,415000002.0
2007-07-04 09:46:00,1.0567,1.0568,1.0567,1.0567,228599997.0
2007-07-04 09:47:00,1.0568,1.05685,1.0567,1.0568,463700006.0
2007-07-04 09:48:00,1.0568,1.0568,1.0568,1.0568,7600000.0
2007-07-04 09:49:00,1.0568,1.0568,1.05675,1.0568,39600000.0
2007-07-04 09:50:00,1.0567,1.0568,1.0566,1.0566,99400001.0
2007-07-04 09:51:00,1.0566,1.0566,1.05635,1.05635,85100002.0
2007-07-04 09:52:00,1.05635,1.0564,1.05625,1.0563,104000001.0
2007-07-04 09:53:00,1.0563,1.0563,1.0563,1.0563,14400000.0
2007-07-04 09:54:00,1.0563,1.0563,1.0563,1.0563,132200000.0
2007-07-04 09:55:00,1.0563,1.0564,1.05625,1.05625,135699998.0
2007-07-04 09:56:00,1.05625,1.0563,1.05625,1.05625,48800000.0
2007-07-04 09:57:00,1.05625,1.0563,1.05625,1.0563,104500000.0
2007-07-04 09:58:00,1.0563,1.0566,1.0563,1.0566,435600003.0
2007-07-04 09:59:00,1.0566,1.0566,1.0563,1.0563,504099999.0
2007-07-04 10:00:00,1.0563,1.0564,1.05625,1.0564,686900010.0
2007-07-04 10:01:00,1.0564,1.0564,1.05625,1.05625,311900004.0
2007-07-04 10:02:00,1.05625,1.05625,1.05605,1.0561,482099993.0
2007-07-04 10:03:00,1.0561,1.05615,1.05605,1.05615,211000003.0
2007-07-04 10:04:00,1.0562,1.0562,1.05615,1.05615,28300000.0
2007-07-04 10:05:00,1.0562,1.0562,1.0562,1.0562,142800000.0
2007-07-04 10:06:00,1.0563,1.0563,1.0563,1.0563,333100002.0
2007-07-04 10:07:00,1.0563,1.0563,1.0563,1.0563,73499997.0
2007-07-04 10:08:00,1.0563,1.0563,1.0563,1.0563,92399998.0
2007-07-04 10:09:00,1.0563,1.0563,1.0563,1.0563,52499998.0
2007-07-04 10:10:00,1.0563,1.0566,1.0563,1.0566,536799993.0
2007-07-04 10:11:00,1.0566,1.0567,1.05655,1.0567,336200000.0
2007-07-04 10:12:00,1.0567,1.0568,1.0567,1.05675,351899996.0
2007-07-04 10:13:00,1.0568,1.0568,1.05675,1.0568,101100000.0
2007-07-04 10:14:00,1.0568,1.0568,1.0568,1.0568,227499998.0
2007-07-04 10:15:00,1.05685,1.05685,1.05685,1.05685,4800000.0
2007-07-04 10:16:00,1.0569,1.0569,1.05685,1.05685,1900000.0
2007-07-04 10:17:00,1.0569,1.0569,1.0569,1.0569,300000.0
2007-07-04 10:18:00,1.05652,1.05682,1.05651,1.05651,766800000.0
2007-07-04 10:19:00,1.05685,1.0569,1.05665,1.0568,206600000.0
2007-07-04 10:20:00,1.0568,1.0569,1.0568,1.0569,90900000.0
2007-07-04 10:21:00,1.057,1.0573,1.057,1.0573,434200000.0
2007-07-04 10:22:00,1.0573,1.0573,1.057,1.0571,501799999.0
2007-07-04 10:23:00,1.05671,1.05695,1.05656,1.0568,1091499988.0
2007-07-04 10:24:00,1.0571,1.0571,1.057,1.057,198800002.0
2007-07-04 10:25:00,1.057,1.0572,1.057,1.0572,1073699997.0
2007-07-04 10:26:00,1.0572,1.05725,1.0569,1.05695,1144300008.0
2007-07-04 10:27:00,1.0569,1.057,1.0569,1.057,187799994.0
2007-07-04 10:28:00,1.057,1.057,1.05685,1.05685,327500003.0
2007-07-04 10:29:00,1.05685,1.05705,1.05685,1.05705,338199995.0
2007-07-04 10:30:00,1.05705,1.0571,1.05695,1.057,286700002.0
2007-07-04 10:31:00,1.0571,1.0571,1.0563,1.0563,800400001.0
2007-07-04 10:32:00,1.0564,1.0567,1.0564,1.0565,800400001.0
2007-07-04 10:33:00,1.0566,1.0566,1.0564,1.0566,807700002.0
2007-07-04 10:34:00,1.0566,1.057,1.05645,1.0565,1248300008.0
2007-07-04 10:35:00,1.0565,1.0565,1.0565,1.0565,5600000.0
2007-07-04 10:36:00,1.0565,1.0567,1.0564,1.05665,1138700010.0
2007-07-04 10:37:00,1.05665,1.05665,1.05645,1.0565,514100004.0
2007-07-04 10:38:00,1.0565,1.0565,1.0565,1.0565,31200000.0
2007-07-04 10:39:00,1.05655,1.0568,1.0565,1.0566,630900003.0
2007-07-04 10:40:00,1.0565,1.0569,1.0565,1.0569,892000002.0
2007-07-04 10:41:00,1.0569,1.0569,1.0568,1.0569,106000000.0
2007-07-04 10:42:00,1.0569,1.0569,1.0565,1.0566,925900007.0
2007-07-04 10:43:00,1.0566,1.0566,1.0566,1.0566,145199999.0
2007-07-04 10:44:00,1.0566,1.0566,1.05655,1.05655,129700000.0
2007-07-04 10:45:00,1.0567,1.05675,1.05655,1.0567,293400001.0
2007-07-04 10:46:00,1.0567,1.0567,1.05655,1.0566,550799994.0
2007-07-04 10:47:00,1.0566,1.05675,1.05655,1.05675,191700000.0
2007-07-04 10:48:00,1.0568,1.0568,1.05655,1.0566,289100002.0
2007-07-04 10:49:00,1.05638,1.05658,1.05638,1.05657,330800001.0
2007-07-04 10:50:00,1.0566,1.0566,1.0566,1.0566,242000000.0
2007-07-04 10:51:00,1.0565,1.0566,1.0565,1.0566,41799999.0
2007-07-04 10:52:00,1.0566,1.0566,1.0565,1.0566,488299999.0
2007-07-04 10:53:00,1.0566,1.0567,1.05655,1.0567,69600002.0
2007-07-04 10:54:00,1.0567,1.057,1.0567,1.057,653199999.0
2007-07-04 10:55:00,1.057,1.0572,1.0567,1.0572,921199994.0
2007-07-04 10:56:00,1.0572,1.0572,1.05715,1.0572,27100000.0
2007-07-04 10:57:00,1.0572,1.0573,1.0572,1.0573,515000007.0
2007-07-04 10:58:00,1.0573,1.0574,1.05715,1.0572,578299995.0
2007-07-04 10:59:00,1.0573,1.0573,1.0572,1.0573,32800000.0
2007-07-04 11:00:00,1.0573,1.0573,1.0573,1.0573,3100000.0
2007-07-04 11:01:00,1.0573,1.0573,1.0573,1.0573,6400000.0
2007-07-04 11:02:00,1.0573,1.0573,1.0569,1.0569,491899990.0
2007-07-04 11:03:00,1.057,1.057,1.0566,1.0566,808999994.0
2007-07-04 11:04:00,1.0566,1.0567,1.0566,1.0566,284500005.0
2007-07-04 11:05:00,1.0566,1.0566,1.0565,1.0566,513400020.0
2007-07-04 11:06:00,1.0566,1.0566,1.0566,1.0566,21400000.0
2007-07-04 11:07:00,1.0566,1.0566,1.05655,1.0566,7200000.0
2007-07-04 11:08:00,1.0566,1.0566,1.05655,1.0566,24000000.0
2007-07-04 11:09:00,1.0566,1.0566,1.0566,1.0566,1200000.0
2007-07-04 11:10:00,1.0566,1.0566,1.0566,1.0566,71500000.0
2007-07-04 11:11:00,1.0566,1.0567,1.05655,1.0566,130800000.0
2007-07-04 11:12:00,1.0566,1.0567,1.0566,1.0566,143600003.0
2007-07-04 11:13:00,1.0566,1.0566,1.0564,1.05655,133600000.0
2007-07-04 11:14:00,1.05655,1.05655,1.0564,1.0564,36000000.0
2007-07-04 11:15:00,1.0564,1.0565,1.05595,1.0563,771699998.0
2007-07-04 11:16:00,1.0562,1.0562,1.056,1.0561,758100001.0
2007-07-04 11:17:00,1.0561,1.0563,1.05605,1.05605,695999999.0
2007-07-04 11:18:00,1.05605,1.0561,1.05585,1.0559,636200000.0
2007-07-04 11:19:00,1.05585,1.0559,1.0557,1.0557,269000000.0
2007-07-04 11:20:00,1.0557,1.0562,1.0557,1.0561,450499996.0
2007-07-04 11:21:00,1.0561,1.0561,1.056,1.056,237700002.0
2007-07-04 11:22:00,1.0561,1.0569,1.0561,1.0567,481699998.0
2007-07-04 11:23:00,1.0567,1.0568,1.0564,1.0567,511300003.0
2007-07-04 11:24:00,1.0567,1.0568,1.05665,1.0567,61900000.0
2007-07-04 11:25:00,1.0568,1.0568,1.0567,1.0567,35700000.0
2007-07-04 11:26:00,1.0567,1.0568,1.0567,1.05675,121800002.0
2007-07-04 11:27:00,1.0568,1.0572,1.05675,1.0569,766799997.0
2007-07-04 11:28:00,1.0569,1.057,1.05675,1.0569,1003799997.0
2007-07-04 11:29:00,1.057,1.057,1.0569,1.0569,206399999.0
2007-07-04 11:30:00,1.0569,1.0569,1.05685,1.05685,30700000.0
2007-07-04 11:31:00,1.0569,1.0569,1.05685,1.0569,17900000.0
2007-07-04 11:32:00,1.0569,1.0569,1.0568,1.0568,89299998.0
2007-07-04 11:33:00,1.0568,1.0568,1.0568,1.0568,2400000.0
2007-07-04 11:34:00,1.0568,1.0568,1.05645,1.0566,284699998.0
2007-07-04 11:35:00,1.0566,1.05675,1.0566,1.0566,128000000.0
2007-07-04 11:36:00,1.0566,1.0573,1.0566,1.0573,484999999.0
2007-07-04 11:37:00,1.0573,1.0573,1.0567,1.0567,624699999.0
2007-07-04 11:38:00,1.0567,1.0568,1.0567,1.0567,186299997.0
2007-07-04 11:39:00,1.0568,1.0569,1.05655,1.0566,299000000.0
2007-07-04 11:40:00,1.0566,1.057,1.0565,1.057,437499998.0
2007-07-04 11:41:00,1.057,1.05705,1.057,1.05705,75200000.0
2007-07-04 11:42:00,1.05705,1.05705,1.05705,1.05705,900000.0
2007-07-04 11:43:00,1.05705,1.05735,1.05705,1.0573,337099995.0
2007-07-04 11:44:00,1.05735,1.0579,1.05735,1.05775,670499996.0
2007-07-04 11:45:00,1.0578,1.0578,1.0575,1.0576,387299995.0
2007-07-04 11:46:00,1.0576,1.0577,1.0576,1.0577,55900002.0
2007-07-04 11:47:00,1.05743,1.05759,1.05743,1.05757,685600000.0
2007-07-04 11:48:00,1.05717,1.05749,1.0571,1.05749,363700002.0
2007-07-04 11:49:00,1.0577,1.0577,1.0577,1.0577,113799997.0
2007-07-04 11:50:00,1.0577,1.0577,1.05755,1.05765,789199989.0
2007-07-04 11:51:00,1.05765,1.05765,1.05755,1.05755,223699998.0
2007-07-04 11:52:00,1.0576,1.0576,1.0575,1.0575,105400000.0
2007-07-04 11:53:00,1.0575,1.0575,1.0575,1.0575,52500000.0
2007-07-04 11:54:00,1.0575,1.0576,1.0575,1.0576,105500001.0
2007-07-04 11:55:00,1.0576,1.0576,1.0576,1.0576,14300000.0
2007-07-04 11:56:00,1.05745,1.05745,1.05695,1.05728,1236499998.0
2007-07-04 11:57:00,1.0576,1.0576,1.05755,1.0576,73200000.0
2007-07-04 11:58:00,1.0575,1.05754,1.05723,1.0573,1079000008.0
2007-07-04 11:59:00,1.0576,1.0576,1.0576,1.0576,166899998.0
2007-07-04 12:00:00,1.0576,1.0576,1.0576,1.0576,404799997.0
2007-07-04 12:01:00,1.0576,1.0578,1.0576,1.0578,306800000.0
2007-07-04 12:02:00,1.0578,1.0579,1.05775,1.0578,867199993.0
2007-07-04 12:03:00,1.0578,1.05805,1.0577,1.05795,420800007.0
2007-07-04 12:04:00,1.058,1.0582,1.05795,1.0582,308700003.0
2007-07-04 12:05:00,1.0582,1.05835,1.0582,1.0583,264600000.0
2007-07-04 12:06:00,1.0583,1.0584,1.0583,1.05835,46099999.0
2007-07-04 12:07:00,1.0584,1.0584,1.0584,1.0584,2500000.0
2007-07-04 12:08:00,1.0584,1.0584,1.0584,1.0584,7400000.0
2007-07-04 12:09:00,1.05835,1.05835,1.0583,1.0583,249100000.0
2007-07-04 12:10:00,1.0583,1.0586,1.0583,1.0584,684399993.0
2007-07-04 12:11:00,1.0584,1.0584,1.0583,1.05835,182300000.0
2007-07-04 12:12:00,1.0584,1.0584,1.0582,1.0583,406000006.0
2007-07-04 12:13:00,1.0583,1.0584,1.0583,1.0584,568899999.0
2007-07-04 12:14:00,1.0584,1.0585,1.0584,1.0585,75200000.0
2007-07-04 12:15:00,1.0585,1.0586,1.0583,1.0583,400000002.0
2007-07-04 12:16:00,1.0583,1.05845,1.0583,1.0583,638200006.0
2007-07-04 12:17:00,1.0583,1.0583,1.0583,1.0583,117800000.0
2007-07-04 12:18:00,1.0583,1.05845,1.0583,1.0584,231599997.0
2007-07-04 12:19:00,1.0584,1.05845,1.05835,1.05845,68599998.0
2007-07-04 12:20:00,1.05845,1.05845,1.0584,1.05845,86500001.0
2007-07-04 12:21:00,1.0584,1.0584,1.05835,1.05835,179200004.0
2007-07-04 12:22:00,1.0584,1.0585,1.05835,1.05835,102500001.0
2007-07-04 12:23:00,1.05835,1.05835,1.05835,1.05835,1600000.0
2007-07-04 12:24:00,1.05835,1.05835,1.05835,1.05835,4800000.0
2007-07-04 12:25:00,1.0584,1.05845,1.0584,1.05845,7200000.0
2007-07-04 12:26:00,1.0584,1.05845,1.05835,1.05845,63700000.0
2007-07-04 12:27:00,1.05845,1.05845,1.05835,1.05835,137900001.0
2007-07-04 12:28:00,1.0584,1.0584,1.0584,1.0584,14600000.0
2007-07-04 12:29:00,1.05835,1.0584,1.05835,1.0584,89500001.0
2007-07-04 12:30:00,1.0584,1.05845,1.0583,1.05845,66400000.0
2007-07-04 12:31:00,1.05845,1.05845,1.05835,1.05835,109500000.0
2007-07-04 12:32:00,1.0584,1.0584,1.0583,1.0583,135500001.0
2007-07-04 12:33:00,1.0583,1.0585,1.0583,1.0585,86000002.0
2007-07-04 12:34:00,1.05833,1.05833,1.05797,1.058,1183300003.0
2007-07-04 12:35:00,1.0584,1.0584,1.0584,1.0584,23500000.0
2007-07-04 12:36:00,1.0584,1.0584,1.0578,1.0578,972299995.0
2007-07-04 12:37:00,1.0578,1.058,1.0578,1.05795,102499999.0
2007-07-04 12:38:00,1.05795,1.05795,1.0579,1.0579,49299999.0
2007-07-04 12:39:00,1.0579,1.05795,1.05785,1.05785,109000001.0
2007-07-04 12:40:00,1.05769,1.05769,1.05759,1.05768,398700000.0
2007-07-04 12:41:00,1.0579,1.0579,1.05785,1.05785,124900000.0
2007-07-04 12:42:00,1.05795,1.058,1.05795,1.058,9600000.0
2007-07-04 12:43:00,1.05768,1.05773,1.05736,1.05756,536700000.0
2007-07-04 12:44:00,1.05783,1.05785,1.05762,1.05785,262000002.0
2007-07-04 12:45:00,1.05778,1.05779,1.05715,1.05779,629000000.0
2007-07-04 12:46:00,1.058,1.0581,1.058,1.05805,155400002.0
2007-07-04 12:47:00,1.05805,1.05805,1.058,1.058,198400000.0
2007-07-04 12:48:00,1.058,1.058,1.058,1.058,52200000.0
2007-07-04 12:49:00,1.058,1.0581,1.058,1.058,67100001.0
2007-07-04 12:50:00,1.05766,1.0577,1.05735,1.0576,742800002.0
2007-07-04 12:51:00,1.058,1.0581,1.058,1.0581,190900000.0
2007-07-04 12:52:00,1.0581,1.0581,1.058,1.0581,187000004.0
2007-07-04 12:53:00,1.0581,1.0581,1.058,1.058,133900002.0
2007-07-04 12:54:00,1.05795,1.0582,1.05785,1.05815,400499996.0
2007-07-04 12:55:00,1.05799,1.05807,1.05786,1.05807,845899996.0
2007-07-04 12:56:00,1.0582,1.0582,1.0581,1.0581,324900007.0
2007-07-04 12:57:00,1.0581,1.0582,1.0581,1.0582,359900003.0
2007-07-04 12:58:00,1.0583,1.0583,1.0582,1.0582,32000000.0
2007-07-04 12:59:00,1.0582,1.0582,1.0577,1.05775,296100001.0
2007-07-04 13:00:00,1.05775,1.0578,1.0573,1.05735,1052100007.0
2007-07-04 13:01:00,1.05735,1.05795,1.0572,1.0577,1333600004.0
2007-07-04 13:02:00,1.0577,1.0577,1.05735,1.0575,217899998.0
2007-07-04 13:03:00,1.0575,1.0576,1.0574,1.05745,127800000.0
2007-07-04 13:04:00,1.05745,1.0578,1.05745,1.0577,680800000.0
2007-07-04 13:05:00,1.0577,1.0579,1.0577,1.0579,123299999.0
2007-07-04 13:06:00,1.05785,1.05795,1.0578,1.05795,128800000.0
2007-07-04 13:07:00,1.05795,1.05795,1.05795,1.05795,9200000.0
2007-07-04 13:08:00,1.058,1.058,1.0579,1.0579,47900001.0
2007-07-04 13:09:00,1.05795,1.05795,1.05795,1.05795,5600000.0
2007-07-04 13:10:00,1.05795,1.05795,1.0578,1.05785,139199998.0
2007-07-04 13:11:00,1.05719,1.05762,1.05719,1.05755,150900000.0
2007-07-04 13:12:00,1.0578,1.0578,1.0578,1.0578,12800000.0
2007-07-04 13:13:00,1.05734,1.05752,1.05725,1.0575,90000000.0
2007-07-04 13:14:00,1.0578,1.05785,1.0578,1.05785,95700002.0
2007-07-04 13:15:00,1.0579,1.0579,1.05775,1.05775,90800000.0
2007-07-04 13:16:00,1.0578,1.0578,1.0578,1.0578,6900000.0
2007-07-04 13:17:00,1.0578,1.0578,1.0576,1.0576,161000001.0
2007-07-04 13:18:00,1.0576,1.0576,1.0576,1.0576,26000000.0
2007-07-04 13:19:00,1.0576,1.0576,1.0576,1.0576,83300000.0
2007-07-04 13:20:00,1.0576,1.0576,1.0576,1.0576,18200000.0
2007-07-04 13:21:00,1.05724,1.05755,1.05707,1.05707,251099998.0
2007-07-04 13:22:00,1.0576,1.0576,1.0576,1.0576,75700000.0
2007-07-04 13:23:00,1.0576,1.05775,1.0576,1.05765,166300001.0
2007-07-04 13:24:00,1.05775,1.05775,1.0576,1.05775,167400000.0
2007-07-04 13:25:00,1.05775,1.05775,1.0576,1.0576,152800000.0
2007-07-04 13:26:00,1.0576,1.0576,1.0576,1.0576,19200000.0
2007-07-04 13:27:00,1.0576,1.0577,1.0576,1.05765,183300003.0
2007-07-04 13:28:00,1.0577,1.0577,1.0577,1.0577,47800000.0
2007-07-04 13:29:00,1.0577,1.0577,1.0577,1.0577,19900000.0
2007-07-04 13:30:00,1.05765,1.05765,1.05702,1.05713,628199997.0
2007-07-04 13:31:00,1.0577,1.0577,1.0577,1.0577,48599998.0
2007-07-04 13:32:00,1.0577,1.0577,1.0577,1.0577,58199999.0
2007-07-04 13:33:00,1.0577,1.0577,1.05765,1.05765,90099999.0
2007-07-04 13:34:00,1.05751,1.05756,1.05692,1.05692,612500000.0
2007-07-04 13:35:00,1.0577,1.05795,1.0577,1.05795,219300001.0
2007-07-04 13:36:00,1.05795,1.05815,1.05795,1.058,394300008.0
2007-07-04 13:37:00,1.058,1.058,1.058,1.058,290600005.0
2007-07-04 13:38:00,1.058,1.058,1.058,1.058,259600003.0
2007-07-04 13:39:00,1.058,1.05855,1.058,1.05855,313000001.0
2007-07-04 13:40:00,1.0582,1.05859,1.05819,1.05859,555699997.0
2007-07-04 13:41:00,1.0585,1.0585,1.0585,1.0585,20300000.0
2007-07-04 13:42:00,1.0585,1.05855,1.05835,1.0585,266799998.0
2007-07-04 13:43:00,1.05855,1.05855,1.05855,1.05855,1600000.0
2007-07-04 13:44:00,1.0585,1.0585,1.0585,1.0585,74600000.0
2007-07-04 13:45:00,1.0585,1.0585,1.0585,1.0585,41000000.0
2007-07-04 13:46:00,1.0585,1.0585,1.05845,1.05845,27000000.0
2007-07-04 13:47:00,1.05845,1.05845,1.05845,1.05845,3000000.0
2007-07-04 13:48:00,1.05845,1.05845,1.0583,1.05845,81600000.0
2007-07-04 13:49:00,1.05845,1.05845,1.05845,1.05845,9000000.0
2007-07-04 13:50:00,1.05845,1.0585,1.0583,1.0585,54700000.0
2007-07-04 13:51:00,1.0585,1.0585,1.05845,1.05845,5300000.0
2007-07-04 13:52:00,1.05845,1.05845,1.05845,1.05845,6000000.0
2007-07-04 13:53:00,1.058,1.05827,1.05771,1.05827,60600000.0
2007-07-04 13:54:00,1.05845,1.05845,1.05845,1.05845,6000000.0
2007-07-04 13:55:00,1.05845,1.05845,1.05845,1.05845,1500000.0
2007-07-04 13:56:00,1.05845,1.05845,1.05845,1.05845,1300000.0
2007-07-04 13:57:00,1.05821,1.05836,1.05768,1.05809,456600000.0
2007-07-04 13:58:00,1.05845,1.05845,1.05845,1.05845,6300000.0
2007-07-04 13:59:00,1.0583,1.05845,1.0583,1.05845,244300003.0
2007-07-04 14:00:00,1.05845,1.0585,1.0583,1.05845,157599999.0
2007-07-04 14:01:00,1.05845,1.05845,1.05825,1.0583,176200000.0
2007-07-04 14:02:00,1.0583,1.05835,1.0583,1.05835,25300000.0
2007-07-04 14:03:00,1.05835,1.05835,1.05835,1.05835,4500000.0
2007-07-04 14:04:00,1.05835,1.0584,1.05835,1.0584,10600000.0
2007-07-04 14:05:00,1.05835,1.0584,1.05835,1.0584,1100000.0
2007-07-04 14:06:00,1.05835,1.0584,1.05835,1.0584,300000.0
2007-07-04 14:07:00,1.05835,1.0584,1.05835,1.05835,400000.0
2007-07-04 14:08:00,1.0584,1.0584,1.0584,1.0584,1300000.0
2007-07-04 14:09:00,1.0584,1.0584,1.05835,1.05835,39100000.0
2007-07-04 14:10:00,1.05802,1.05805,1.05765,1.05805,38500000.0
2007-07-04 14:11:00,1.05819,1.05833,1.0581,1.05829,174900000.0
2007-07-04 14:12:00,1.0584,1.0584,1.0584,1.0584,500000.0
2007-07-04 14:13:00,1.0584,1.0584,1.05835,1.0584,43200000.0
2007-07-04 14:14:00,1.0584,1.05855,1.05835,1.05835,297699997.0
2007-07-04 14:15:00,1.05835,1.0585,1.0583,1.0583,51699998.0
2007-07-04 14:16:00,1.05835,1.0584,1.05835,1.0584,49400000.0
2007-07-04 14:17:00,1.05799,1.0582,1.05799,1.0582,29900000.0
2007-07-04 14:18:00,1.0581,1.0581,1.0577,1.058,49699999.0
2007-07-04 14:19:00,1.05826,1.05828,1.05819,1.05819,138499999.0
2007-07-04 14:20:00,1.0582,1.0583,1.05776,1.05776,28000000.0
2007-07-04 14:21:00,1.0584,1.0584,1.05835,1.0584,26500000.0
2007-07-04 14:22:00,1.05806,1.05828,1.05795,1.05828,78800000.0
2007-07-04 14:23:00,1.0584,1.0584,1.05835,1.05835,5500000.0
2007-07-04 14:24:00,1.0584,1.0586,1.0584,1.0586,207800002.0
2007-07-04 14:25:00,1.05798,1.05832,1.05796,1.05817,60000000.0
2007-07-04 14:26:00,1.0586,1.0586,1.05845,1.05845,3000000.0
2007-07-04 14:27:00,1.0586,1.0586,1.05845,1.05845,9400000.0
2007-07-04 14:28:00,1.05828,1.0584,1.05798,1.05817,151800000.0
2007-07-04 14:29:00,1.05837,1.05839,1.05803,1.05824,41800000.0
2007-07-04 14:30:00,1.05845,1.05845,1.05845,1.05845,2200000.0
2007-07-04 14:31:00,1.05845,1.05845,1.0584,1.05845,35400000.0
2007-07-04 14:32:00,1.05845,1.05845,1.05845,1.05845,95000000.0
2007-07-04 14:33:00,1.05845,1.0586,1.05845,1.0586,56000000.0
2007-07-04 14:34:00,1.0586,1.0586,1.05855,1.05855,122400000.0
2007-07-04 14:35:00,1.05805,1.05837,1.05797,1.05822,104399999.0
2007-07-04 14:36:00,1.0586,1.0586,1.0584,1.0586,153400000.0
2007-07-04 14:37:00,1.0586,1.0586,1.0584,1.05855,152800002.0
2007-07-04 14:38:00,1.0586,1.0586,1.0586,1.0586,20600000.0
2007-07-04 14:39:00,1.0586,1.0586,1.0586,1.0586,1200000.0
2007-07-04 14:40:00,1.0586,1.0586,1.0586,1.0586,2400000.0
2007-07-04 14:41:00,1.0586,1.0587,1.0586,1.0586,127300000.0
2007-07-04 14:42:00,1.05855,1.0586,1.05855,1.05855,14700000.0
2007-07-04 14:43:00,1.05824,1.05844,1.05824,1.0583,126200000.0
2007-07-04 14:44:00,1.0586,1.0586,1.0583,1.0584,171400000.0
2007-07-04 14:45:00,1.05845,1.0585,1.05835,1.05845,278200000.0
2007-07-04 14:46:00,1.0584,1.0585,1.05835,1.0585,180199999.0
2007-07-04 14:47:00,1.05845,1.05845,1.0584,1.0584,102900000.0
2007-07-04 14:48:00,1.0584,1.0584,1.0584,1.0584,115100000.0
2007-07-04 14:49:00,1.0585,1.0585,1.0584,1.0584,116000000.0
2007-07-04 14:50:00,1.0584,1.0585,1.0584,1.05845,194799997.0
2007-07-04 14:51:00,1.0585,1.0587,1.05845,1.0587,235999998.0
2007-07-04 14:52:00,1.0586,1.0587,1.0586,1.0587,72700001.0
2007-07-04 14:53:00,1.0587,1.0588,1.0584,1.05855,416400002.0
2007-07-04 14:54:00,1.0588,1.0588,1.0588,1.0588,60200000.0
2007-07-04 14:55:00,1.0588,1.05885,1.0588,1.05885,16000000.0
2007-07-04 14:56:00,1.0589,1.0589,1.0588,1.0588,26400000.0
2007-07-04 14:57:00,1.05885,1.05885,1.05885,1.05885,4800000.0
2007-07-04 14:58:00,1.0588,1.0588,1.0588,1.0588,32400000.0
2007-07-04 14:59:00,1.05875,1.05875,1.05875,1.05875,12400000.0
2007-07-04 15:00:00,1.05843,1.05855,1.05831,1.05855,593299999.0
2007-07-04 15:01:00,1.0588,1.0588,1.0588,1.0588,91200000.0
2007-07-04 15:02:00,1.0588,1.0588,1.0588,1.0588,6000000.0
2007-07-04 15:03:00,1.05834,1.05859,1.05797,1.05859,310299999.0
2007-07-04 15:04:00,1.0588,1.0589,1.05855,1.0586,292199999.0
2007-07-04 15:05:00,1.0586,1.0586,1.0585,1.05855,145700002.0
2007-07-04 15:06:00,1.05855,1.05855,1.05845,1.0585,155200000.0
2007-07-04 15:07:00,1.0585,1.05855,1.05845,1.05855,73400000.0
2007-07-04 15:08:00,1.05855,1.05855,1.05855,1.05855,14400000.0
2007-07-04 15:09:00,1.0586,1.0586,1.05845,1.05845,93100000.0
2007-07-04 15:10:00,1.05813,1.0584,1.05813,1.05823,153099998.0
2007-07-04 15:11:00,1.0585,1.0585,1.0585,1.0585,97999999.0
2007-07-04 15:12:00,1.0585,1.0586,1.0585,1.05855,73500000.0
2007-07-04 15:13:00,1.05855,1.0586,1.05845,1.0586,80000000.0
2007-07-04 15:14:00,1.05845,1.05845,1.0583,1.0584,410200004.0
2007-07-04 15:15:00,1.0584,1.0584,1.0583,1.0583,117700000.0
2007-07-04 15:16:00,1.0584,1.0584,1.05835,1.0584,4200000.0
2007-07-04 15:17:00,1.0584,1.05865,1.0584,1.05855,338499997.0
2007-07-04 15:18:00,1.0585,1.05865,1.0584,1.0585,580900006.0
2007-07-04 15:19:00,1.0585,1.05865,1.0584,1.05855,567500002.0
2007-07-04 15:20:00,1.0585,1.0586,1.0585,1.0585,193100001.0
2007-07-04 15:21:00,1.0586,1.0588,1.0586,1.0588,128399998.0
2007-07-04 15:22:00,1.0588,1.05885,1.0588,1.0588,16500000.0
2007-07-04 15:23:00,1.0588,1.05885,1.0588,1.05885,105900000.0
2007-07-04 15:24:00,1.05885,1.05885,1.0586,1.0586,79600000.0
2007-07-04 15:25:00,1.0586,1.0586,1.05845,1.05845,59900000.0
2007-07-04 15:26:00,1.0584,1.0584,1.0581,1.0583,139100000.0
2007-07-04 15:27:00,1.0583,1.0584,1.0583,1.0584,4000000.0
2007-07-04 15:28:00,1.0584,1.05855,1.0584,1.0585,136000000.0
2007-07-04 15:29:00,1.0585,1.0586,1.0585,1.0586,31100000.0
2007-07-04 15:30:00,1.0586,1.05865,1.0586,1.0586,122200000.0
2007-07-04 15:31:00,1.0586,1.05875,1.0586,1.0587,227300000.0
2007-07-04 15:32:00,1.0587,1.0587,1.0587,1.0587,60800000.0
2007-07-04 15:33:00,1.0587,1.0587,1.0587,1.0587,5100000.0
2007-07-04 15:34:00,1.0587,1.0587,1.0587,1.0587,25500000.0
2007-07-04 15:35:00,1.0587,1.05875,1.05865,1.05865,50700001.0
2007-07-04 15:36:00,1.0586,1.05875,1.0586,1.05865,260300001.0
2007-07-04 15:37:00,1.0586,1.0587,1.0586,1.0587,149599999.0
2007-07-04 15:38:00,1.0587,1.05885,1.0587,1.05885,95499998.0
2007-07-04 15:39:00,1.0589,1.05895,1.05885,1.05895,20700000.0
2007-07-04 15:40:00,1.05895,1.05895,1.0588,1.0589,63200001.0
2007-07-04 15:41:00,1.0589,1.0591,1.0589,1.05905,206800000.0
2007-07-04 15:42:00,1.05905,1.05905,1.05895,1.059,172500001.0
2007-07-04 15:43:00,1.059,1.05905,1.059,1.05905,52399999.0
2007-07-04 15:44:00,1.0591,1.05925,1.0591,1.0592,254500001.0
2007-07-04 15:45:00,1.05925,1.05925,1.0592,1.0592,24200000.0
2007-07-04 15:46:00,1.0592,1.0595,1.0592,1.0595,246899998.0
2007-07-04 15:47:00,1.0595,1.0595,1.0595,1.0595,8900000.0
2007-07-04 15:48:00,1.0595,1.0595,1.0595,1.0595,2600000.0
2007-07-04 15:49:00,1.0595,1.05965,1.0595,1.0595,114400001.0
2007-07-04 15:50:00,1.05945,1.0597,1.0594,1.0597,226999998.0
2007-07-04 15:51:00,1.0596,1.0596,1.0596,1.0596,34300000.0
2007-07-04 15:52:00,1.0596,1.0596,1.0595,1.0595,87000000.0
2007-07-04 15:53:00,1.0595,1.0596,1.0595,1.0596,24200000.0
2007-07-04 15:54:00,1.05908,1.05946,1.05908,1.05944,113800000.0
2007-07-04 15:55:00,1.0596,1.0596,1.0596,1.0596,4600000.0
2007-07-04 15:56:00,1.0596,1.0596,1.0596,1.0596,7500000.0
2007-07-04 15:57:00,1.0596,1.05975,1.05955,1.05975,152599997.0
2007-07-04 15:58:00,1.0597,1.0597,1.0596,1.0596,222699996.0
2007-07-04 15:59:00,1.0596,1.0596,1.0596,1.0596,48199999.0
2007-07-04 16:00:00,1.0596,1.0596,1.0595,1.0595,52799999.0
2007-07-04 16:01:00,1.0595,1.0595,1.05945,1.05945,2600000.0
2007-07-04 16:02:00,1.0594,1.05945,1.05935,1.05945,29300000.0
2007-07-04 16:03:00,1.0596,1.05965,1.0595,1.0595,94200000.0
2007-07-04 16:04:00,1.0595,1.0595,1.05935,1.0594,99700000.0
2007-07-04 16:05:00,1.0594,1.05945,1.05935,1.0594,26900000.0
2007-07-04 16:06:00,1.0594,1.0594,1.0594,1.0594,4100000.0
2007-07-04 16:07:00,1.0594,1.0594,1.05925,1.05925,144300001.0
2007-07-04 16:08:00,1.05925,1.0594,1.0592,1.0594,99999999.0
2007-07-04 16:09:00,1.0594,1.05965,1.0594,1.05955,561000001.0
2007-07-04 16:10:00,1.05955,1.05955,1.05945,1.05945,31700000.0
2007-07-04 16:11:00,1.0595,1.0595,1.0595,1.0595,141600004.0
2007-07-04 16:12:00,1.05921,1.05931,1.05915,1.05924,32300000.0
2007-07-04 16:13:00,1.05938,1.0594,1.05929,1.05929,3300000.0
2007-07-04 16:14:00,1.0595,1.0595,1.0595,1.0595,4800000.0
2007-07-04 16:15:00,1.0595,1.0595,1.0592,1.0592,122599999.0
2007-07-04 16:16:00,1.0592,1.0593,1.0591,1.0591,333000000.0
2007-07-04 16:17:00,1.0593,1.0594,1.0592,1.0593,226699999.0
2007-07-04 16:18:00,1.0593,1.0593,1.0588,1.0588,183700000.0
2007-07-04 16:19:00,1.0585,1.05875,1.0584,1.0584,870500004.0
2007-07-04 16:20:00,1.0584,1.05845,1.0583,1.0584,245800000.0
2007-07-04 16:21:00,1.0584,1.0584,1.0577,1.05805,437899999.0
2007-07-04 16:22:00,1.05805,1.0581,1.0573,1.0575,609199998.0
2007-07-04 16:23:00,1.0575,1.05765,1.05745,1.0575,364400005.0
2007-07-04 16:24:00,1.0575,1.05755,1.0575,1.05755,87400001.0
2007-07-04 16:25:00,1.0576,1.0579,1.0576,1.05785,48000000.0
2007-07-04 16:26:00,1.05785,1.058,1.05785,1.05785,237600001.0
2007-07-04 16:27:00,1.05785,1.0579,1.0576,1.0577,377300003.0
2007-07-04 16:28:00,1.0578,1.0578,1.0577,1.0578,47800000.0
2007-07-04 16:29:00,1.0578,1.0578,1.05775,1.05775,29600000.0
2007-07-04 16:30:00,1.0578,1.0578,1.0576,1.0578,230800000.0
2007-07-04 16:31:00,1.05785,1.05785,1.05785,1.05785,1600000.0
2007-07-04 16:32:00,1.05785,1.05795,1.05785,1.05795,37200000.0
2007-07-04 16:33:00,1.05795,1.058,1.05795,1.058,56800000.0
2007-07-04 16:34:00,1.058,1.058,1.05795,1.05795,12000000.0
2007-07-04 16:35:00,1.05795,1.05805,1.05795,1.05795,89600000.0
2007-07-04 16:36:00,1.058,1.058,1.0579,1.05795,280800002.0
2007-07-04 16:37:00,1.0579,1.0579,1.05785,1.0579,58799999.0
2007-07-04 16:38:00,1.0579,1.0579,1.05775,1.0578,289999996.0
2007-07-04 16:39:00,1.0578,1.0578,1.05715,1.0572,717200004.0
2007-07-04 16:40:00,1.0573,1.0574,1.0566,1.0568,1113399986.0
2007-07-04 16:41:00,1.0568,1.057,1.0568,1.0569,884500001.0
2007-07-04 16:42:00,1.0569,1.0569,1.05675,1.05675,267900003.0
2007-07-04 16:43:00,1.0568,1.0571,1.0568,1.05705,587500001.0
2007-07-04 16:44:00,1.0571,1.0572,1.05705,1.0572,280900000.0
2007-07-04 16:45:00,1.05682,1.05707,1.05682,1.05707,48800000.0
2007-07-04 16:46:00,1.0572,1.0572,1.05715,1.0572,36800000.0
2007-07-04 16:47:00,1.0572,1.0572,1.057,1.05705,69500000.0
2007-07-04 16:48:00,1.057,1.0571,1.05675,1.05675,471599996.0
2007-07-04 16:49:00,1.05675,1.0569,1.05675,1.0568,112799998.0
2007-07-04 16:50:00,1.0568,1.05695,1.0568,1.05685,252999995.0
2007-07-04 16:51:00,1.0569,1.0571,1.0569,1.0571,165400001.0
2007-07-04 16:52:00,1.0571,1.0573,1.0568,1.0569,560699997.0
2007-07-04 16:53:00,1.0569,1.057,1.0568,1.0569,552500001.0
2007-07-04 16:54:00,1.0569,1.0571,1.0569,1.0571,83100000.0
2007-07-04 16:55:00,1.0571,1.0573,1.05705,1.0573,352400001.0
2007-07-04 16:56:00,1.0573,1.0573,1.0572,1.0572,64099999.0
2007-07-04 16:57:00,1.0573,1.0573,1.0569,1.057,356300004.0
2007-07-04 16:58:00,1.0569,1.057,1.0568,1.0568,146500002.0
2007-07-04 16:59:00,1.0568,1.0569,1.0566,1.05665,468200001.0
2007-07-04 17:00:00,1.05665,1.0569,1.0566,1.0569,313499999.0
2007-07-04 17:01:00,1.0569,1.0573,1.0569,1.0573,291000001.0
2007-07-04 17:02:00,1.0573,1.0582,1.0573,1.0582,1338099995.0
2007-07-04 17:03:00,1.0582,1.0582,1.0578,1.0578,411300001.0
2007-07-04 17:04:00,1.0578,1.0578,1.0577,1.0577,40000000.0
2007-07-04 17:05:00,1.0577,1.0577,1.0576,1.0576,148799999.0
2007-07-04 17:06:00,1.0577,1.0578,1.0577,1.0577,48699999.0
2007-07-04 17:07:00,1.0578,1.0578,1.05765,1.0577,26500000.0
2007-07-04 17:08:00,1.0577,1.0577,1.0576,1.0577,342099997.0
2007-07-04 17:09:00,1.0578,1.0578,1.0577,1.0577,45500001.0
2007-07-04 17:10:00,1.0577,1.0578,1.0576,1.0576,281999997.0
2007-07-04 17:11:00,1.0576,1.0577,1.0576,1.0577,107500000.0
2007-07-04 17:12:00,1.0578,1.0579,1.0578,1.0579,67700000.0
2007-07-04 17:13:00,1.0579,1.0579,1.0577,1.0579,99100000.0
2007-07-04 17:14:00,1.058,1.0581,1.0579,1.058,407900001.0
2007-07-04 17:15:00,1.0579,1.0579,1.0579,1.0579,63600000.0
2007-07-04 17:16:00,1.058,1.0582,1.0579,1.0582,339600000.0
2007-07-04 17:17:00,1.0582,1.0583,1.0582,1.0582,35800000.0
2007-07-04 17:18:00,1.0582,1.0584,1.0582,1.0582,399600000.0
2007-07-04 17:19:00,1.0582,1.0582,1.05815,1.05815,35800000.0
2007-07-04 17:20:00,1.05815,1.0582,1.0575,1.0576,528600005.0
2007-07-04 17:21:00,1.0576,1.0579,1.0576,1.0579,355299995.0
2007-07-04 17:22:00,1.0579,1.05795,1.0577,1.0579,210300005.0
2007-07-04 17:23:00,1.05795,1.05795,1.05795,1.05795,800000.0
2007-07-04 17:24:00,1.05784,1.05784,1.05757,1.05766,530000002.0
2007-07-04 17:25:00,1.05795,1.05795,1.0577,1.0579,272200002.0
2007-07-04 17:26:00,1.0579,1.05815,1.0579,1.05815,203900001.0
2007-07-04 17:27:00,1.0581,1.0581,1.0579,1.058,510800000.0
2007-07-04 17:28:00,1.058,1.058,1.058,1.058,23100000.0
2007-07-04 17:29:00,1.05775,1.05784,1.05766,1.05773,45700000.0
2007-07-04 17:30:00,1.058,1.05815,1.05795,1.05805,223599999.0
2007-07-04 17:31:00,1.05795,1.05796,1.05772,1.05773,424999999.0
2007-07-04 17:32:00,1.05779,1.05789,1.05758,1.05783,165599998.0
2007-07-04 17:33:00,1.0581,1.0581,1.0581,1.0581,160000.0
2007-07-04 17:34:00,1.05805,1.05805,1.05805,1.05805,1600000.0
2007-07-04 17:35:00,1.05777,1.05791,1.05772,1.05772,388599999.0
2007-07-04 17:36:00,1.0581,1.0581,1.0581,1.0581,31700000.0
2007-07-04 17:37:00,1.05795,1.058,1.05795,1.058,61300000.0
2007-07-04 17:38:00,1.05805,1.05805,1.058,1.058,60499999.0
2007-07-04 17:39:00,1.058,1.05825,1.05785,1.0581,286600005.0
2007-07-04 17:40:00,1.0581,1.0581,1.058,1.05805,108600000.0
2007-07-04 17:41:00,1.05805,1.0582,1.05805,1.0581,367700000.0
2007-07-04 17:42:00,1.0582,1.0582,1.0582,1.0582,64600000.0
2007-07-04 17:43:00,1.0582,1.0582,1.05795,1.05795,104699999.0
2007-07-04 17:44:00,1.05795,1.05795,1.0579,1.0579,47800000.0
2007-07-04 17:45:00,1.0579,1.0579,1.0575,1.0576,413800001.0
2007-07-04 17:46:00,1.0576,1.0576,1.0575,1.0575,296699997.0
2007-07-04 17:47:00,1.0575,1.0575,1.0575,1.0575,47000000.0
2007-07-04 17:48:00,1.0575,1.0575,1.0572,1.05735,306600000.0
2007-07-04 17:49:00,1.0574,1.0574,1.0572,1.05725,47400001.0
2007-07-04 17:50:00,1.0573,1.0574,1.0573,1.0573,168100001.0
2007-07-04 17:51:00,1.05697,1.05717,1.05696,1.05705,54500000.0
2007-07-04 17:52:00,1.0574,1.0574,1.0574,1.0574,4000000.0
2007-07-04 17:53:00,1.0574,1.0574,1.0573,1.0573,20000000.0
2007-07-04 17:54:00,1.0572,1.0572,1.0572,1.0572,63600000.0
2007-07-04 17:55:00,1.0572,1.0572,1.0572,1.0572,4000000.0
2007-07-04 17:56:00,1.0572,1.0572,1.0572,1.0572,15900000.0
2007-07-04 17:57:00,1.0572,1.0573,1.0572,1.0572,91500000.0
2007-07-04 17:58:00,1.0572,1.0572,1.0572,1.0572,15900000.0
2007-07-04 17:59:00,1.0572,1.0572,1.05695,1.05695,136600000.0
2007-07-04 18:00:00,1.05695,1.0571,1.0568,1.05695,318900001.0
2007-07-04 18:01:00,1.05695,1.05695,1.05695,1.05695,1600000.0
2007-07-04 18:02:00,1.05695,1.05695,1.0569,1.0569,46100000.0
2007-07-04 18:03:00,1.05647,1.05677,1.05643,1.05668,884399996.0
2007-07-04 18:04:00,1.0569,1.057,1.0569,1.057,123300000.0
2007-07-04 18:05:00,1.057,1.0571,1.057,1.057,166100001.0
2007-07-04 18:06:00,1.05675,1.05697,1.05665,1.05693,51500000.0
2007-07-04 18:07:00,1.05695,1.05695,1.05687,1.0569,106100000.0
2007-07-04 18:08:00,1.05688,1.05697,1.05663,1.05685,193700000.0
2007-07-04 18:09:00,1.0571,1.0571,1.0571,1.0571,15900000.0
2007-07-04 18:10:00,1.0572,1.0572,1.0571,1.0572,121799999.0
2007-07-04 18:11:00,1.0572,1.0572,1.0572,1.0572,4000000.0
2007-07-04 18:12:00,1.0572,1.0573,1.0572,1.0573,51800000.0
2007-07-04 18:13:00,1.0573,1.0575,1.0573,1.0573,422800001.0
2007-07-04 18:14:00,1.0572,1.0573,1.0572,1.0572,220600000.0
2007-07-04 18:15:00,1.05715,1.0574,1.0571,1.0574,677200010.0
2007-07-04 18:16:00,1.0574,1.0574,1.0571,1.0574,235500001.0
2007-07-04 18:17:00,1.0574,1.0575,1.05725,1.0573,454200002.0
2007-07-04 18:18:00,1.0573,1.0573,1.0573,1.0573,15200000.0
2007-07-04 18:19:00,1.0573,1.0573,1.05725,1.05725,250400001.0
2007-07-04 18:20:00,1.05725,1.0574,1.05725,1.0573,235600000.0
2007-07-04 18:21:00,1.05701,1.05723,1.05701,1.05706,251600001.0
2007-07-04 18:22:00,1.05724,1.05734,1.0572,1.05722,578600004.0
2007-07-04 18:23:00,1.0573,1.0573,1.0573,1.0573,36599998.0
2007-07-04 18:24:00,1.05712,1.05718,1.05706,1.05718,118299997.0
2007-07-04 18:25:00,1.0573,1.0573,1.0572,1.0572,76200001.0
2007-07-04 18:26:00,1.0572,1.0572,1.057,1.057,431700006.0
2007-07-04 18:27:00,1.0571,1.0572,1.0571,1.05715,9800000.0
2007-07-04 18:28:00,1.0572,1.0572,1.0572,1.0572,58999999.0
2007-07-04 18:29:00,1.0572,1.0572,1.0572,1.0572,122599994.0
2007-07-04 18:30:00,1.0572,1.0572,1.05715,1.05715,116299995.0
2007-07-04 18:31:00,1.0572,1.0572,1.0572,1.0572,68599998.0
2007-07-04 18:32:00,1.0572,1.0572,1.0572,1.0572,134499993.0
2007-07-04 18:33:00,1.0572,1.0572,1.05715,1.05715,100399996.0
2007-07-04 18:34:00,1.0572,1.0572,1.0572,1.0572,119399994.0
2007-07-04 18:35:00,1.0572,1.0572,1.0572,1.0572,64400000.0
2007-07-04 18:36:00,1.0572,1.0572,1.0571,1.0571,281800004.0
2007-07-04 18:37:00,1.0572,1.0572,1.0572,1.0572,49700000.0
2007-07-04 18:38:00,1.0572,1.0572,1.0572,1.0572,82300000.0
2007-07-04 18:39:00,1.0572,1.0572,1.0572,1.0572,62700000.0
2007-07-04 18:40:00,1.0572,1.0572,1.0572,1.0572,57900000.0
2007-07-04 18:41:00,1.0572,1.0572,1.0572,1.0572,87100000.0
2007-07-04 18:42:00,1.0572,1.0572,1.0572,1.0572,64900000.0
2007-07-04 18:43:00,1.0572,1.0572,1.0572,1.0572,80900000.0
2007-07-04 18:44:00,1.0572,1.0572,1.0572,1.0572,75400000.0
2007-07-04 18:45:00,1.0572,1.0572,1.0572,1.0572,3200000.0
2007-07-04 18:46:00,1.0572,1.0572,1.0572,1.0572,10100000.0
2007-07-04 18:47:00,1.0572,1.0572,1.0568,1.0568,294500000.0
2007-07-04 18:48:00,1.0568,1.057,1.0568,1.057,176800001.0
2007-07-04 18:49:00,1.057,1.057,1.05695,1.05695,44400000.0
2007-07-04 18:50:00,1.057,1.0571,1.057,1.057,254900000.0
2007-07-04 18:51:00,1.057,1.057,1.057,1.057,101800004.0
2007-07-04 18:52:00,1.057,1.057,1.0568,1.0568,59200000.0
2007-07-04 18:53:00,1.0568,1.0568,1.0568,1.0568,100800003.0
2007-07-04 18:54:00,1.0568,1.0569,1.0568,1.0569,196100000.0
2007-07-04 18:55:00,1.0569,1.0569,1.0569,1.0569,11100000.0
2007-07-04 18:56:00,1.0569,1.0569,1.0569,1.0569,11900000.0
2007-07-04 18:57:00,1.0569,1.0569,1.0569,1.0569,47600000.0
2007-07-04 18:58:00,1.05665,1.05665,1.05662,1.05665,246700001.0
2007-07-04 18:59:00,1.0569,1.0569,1.0568,1.0568,105100004.0
2007-07-04 19:00:00,1.05647,1.05664,1.05634,1.05647,293800001.0
2007-07-04 19:01:00,1.0569,1.0569,1.05665,1.0567,412099994.0
2007-07-04 19:02:00,1.05675,1.0568,1.0567,1.0568,227300004.0
2007-07-04 19:03:00,1.0567,1.0568,1.0567,1.0568,34399998.0
2007-07-04 19:04:00,1.0568,1.057,1.0568,1.057,123300000.0
2007-07-04 19:05:00,1.05668,1.05668,1.05653,1.05653,177100002.0
2007-07-04 19:06:00,1.05672,1.05674,1.05647,1.05673,834199999.0
2007-07-04 19:07:00,1.05675,1.05676,1.05668,1.05668,86599998.0
2007-07-04 19:08:00,1.05672,1.05684,1.05672,1.05675,78000000.0
2007-07-04 19:09:00,1.057,1.057,1.057,1.057,11900000.0
2007-07-04 19:10:00,1.057,1.0571,1.0569,1.057,397700005.0
2007-07-04 19:11:00,1.057,1.057,1.057,1.057,15900000.0
2007-07-04 19:12:00,1.057,1.057,1.0569,1.0569,25600000.0
2007-07-04 19:13:00,1.057,1.057,1.057,1.057,75500000.0
2007-07-04 19:14:00,1.057,1.057,1.057,1.057,233200000.0
2007-07-04 19:15:00,1.057,1.057,1.057,1.057,35700000.0
2007-07-04 19:16:00,1.057,1.057,1.0568,1.0568,163499999.0
2007-07-04 19:17:00,1.0568,1.0569,1.0565,1.0566,387100009.0
2007-07-04 19:18:00,1.0566,1.0568,1.05655,1.05655,676100014.0
2007-07-04 19:19:00,1.05644,1.05647,1.05635,1.05635,246499998.0
2007-07-04 19:20:00,1.05621,1.05648,1.05621,1.05648,109099999.0
2007-07-04 19:21:00,1.0567,1.0567,1.05655,1.0567,217600000.0
2007-07-04 19:22:00,1.05644,1.05658,1.05643,1.05658,583299991.0
2007-07-04 19:23:00,1.0568,1.057,1.0568,1.057,104600000.0
2007-07-04 19:24:00,1.0569,1.057,1.0568,1.0568,172700000.0
2007-07-04 19:25:00,1.05654,1.05662,1.05651,1.05651,48399999.0
2007-07-04 19:26:00,1.05674,1.05682,1.05664,1.05676,160199998.0
2007-07-04 19:27:00,1.0568,1.0574,1.0568,1.05695,370600000.0
2007-07-04 19:28:00,1.05695,1.0571,1.0569,1.0571,124100000.0
2007-07-04 19:29:00,1.0569,1.05695,1.05685,1.05695,217200000.0
2007-07-04 19:30:00,1.05699,1.05699,1.05687,1.05687,65100000.0
2007-07-04 19:31:00,1.05695,1.05697,1.05687,1.05687,212800001.0
2007-07-04 19:32:00,1.05715,1.0572,1.05695,1.057,256599997.0
2007-07-04 19:33:00,1.05678,1.05687,1.05673,1.05685,41200000.0
2007-07-04 19:34:00,1.057,1.057,1.057,1.057,24100000.0
2007-07-04 19:35:00,1.05692,1.05692,1.0569,1.0569,20800000.0
2007-07-04 19:36:00,1.057,1.057,1.0569,1.0569,27600000.0
2007-07-04 19:37:00,1.05668,1.05675,1.05662,1.05675,90299998.0
2007-07-04 19:38:00,1.0569,1.057,1.0569,1.057,58800000.0
2007-07-04 19:39:00,1.05674,1.05682,1.05673,1.05673,151700001.0
2007-07-04 19:40:00,1.05662,1.05678,1.05662,1.05678,113300003.0
2007-07-04 19:41:00,1.057,1.057,1.0569,1.0569,15200000.0
2007-07-04 19:42:00,1.0569,1.0569,1.0569,1.0569,12000000.0
2007-07-04 19:43:00,1.0569,1.0569,1.0569,1.0569,8800000.0
2007-07-04 19:44:00,1.05654,1.05682,1.05654,1.05668,200700000.0
2007-07-04 19:45:00,1.05671,1.0568,1.05671,1.0568,82900000.0
2007-07-04 19:46:00,1.0569,1.0569,1.0569,1.0569,5600000.0
2007-07-04 19:47:00,1.05676,1.05684,1.05665,1.05674,424899997.0
2007-07-04 19:48:00,1.05675,1.05677,1.05668,1.05674,271599999.0
2007-07-04 19:49:00,1.05671,1.05685,1.0566,1.05675,653399994.0
2007-07-04 19:50:00,1.05671,1.05671,1.05665,1.05671,57400001.0
2007-07-04 19:51:00,1.05674,1.05679,1.05664,1.05672,139799999.0
2007-07-04 19:52:00,1.057,1.057,1.057,1.057,24800000.0
2007-07-04 19:53:00,1.05671,1.0569,1.05671,1.05677,200500001.0
2007-07-04 19:54:00,1.05665,1.05687,1.05665,1.05687,108100001.0
2007-07-04 19:55:00,1.057,1.0571,1.057,1.0571,45500000.0
2007-07-04 19:56:00,1.0571,1.0574,1.05705,1.0574,70400000.0
2007-07-04 19:57:00,1.05735,1.0575,1.0573,1.05745,161700001.0
2007-07-04 19:58:00,1.0575,1.0575,1.0575,1.0575,22400000.0
2007-07-04 19:59:00,1.0575,1.0577,1.0574,1.05755,331199998.0
2007-07-04 20:00:00,1.0576,1.0576,1.0576,1.0576,8000000.0
2007-07-04 20:01:00,1.0576,1.0576,1.0576,1.0576,23200000.0
2007-07-04 20:02:00,1.0576,1.0576,1.0575,1.0575,180700000.0
2007-07-04 20:03:00,1.0576,1.0576,1.05745,1.05745,175900000.0
2007-07-04 20:04:00,1.0575,1.0576,1.05745,1.0575,360100000.0
2007-07-04 20:05:00,1.05725,1.05737,1.05722,1.05724,166500000.0
2007-07-04 20:06:00,1.0576,1.0576,1.0575,1.0576,155899999.0
2007-07-04 20:07:00,1.0576,1.0576,1.0575,1.0576,161400000.0
2007-07-04 20:08:00,1.0576,1.0576,1.05745,1.0576,347399999.0
2007-07-04 20:09:00,1.0576,1.0576,1.0575,1.0576,180500000.0
2007-07-04 20:10:00,1.0576,1.0579,1.0576,1.0577,161500000.0
2007-07-04 20:11:00,1.0577,1.0579,1.0577,1.0579,229500001.0
2007-07-04 20:12:00,1.0579,1.0579,1.05765,1.0578,121400000.0
2007-07-04 20:13:00,1.0578,1.0578,1.05765,1.05765,14800000.0
2007-07-04 20:14:00,1.05745,1.05745,1.05729,1.0574,79600003.0
2007-07-04 20:15:00,1.0578,1.0578,1.0578,1.0578,20000000.0
2007-07-04 20:16:00,1.05762,1.05768,1.05752,1.05762,164000001.0
2007-07-04 20:17:00,1.0578,1.0578,1.0577,1.0577,29600000.0
2007-07-04 20:18:00,1.0577,1.0577,1.0577,1.0577,20700001.0
2007-07-04 20:19:00,1.05755,1.05768,1.05755,1.05763,209800000.0
2007-07-04 20:20:00,1.0576,1.05769,1.05757,1.05768,405500001.0
2007-07-04 20:21:00,1.05755,1.05771,1.05755,1.0577,21600000.0
2007-07-04 20:22:00,1.0577,1.0577,1.0577,1.0577,19900000.0
2007-07-04 20:23:00,1.0577,1.0577,1.0577,1.0577,55800000.0
2007-07-04 20:24:00,1.05728,1.05755,1.05728,1.05755,36900000.0
2007-07-04 20:25:00,1.05747,1.05747,1.05735,1.05735,20000000.0
2007-07-04 20:26:00,1.05745,1.05755,1.05745,1.05755,40100000.0
2007-07-04 20:27:00,1.05755,1.05755,1.05748,1.0575,127000000.0
2007-07-04 20:28:00,1.0577,1.0577,1.0577,1.0577,4000000.0
2007-07-04 20:29:00,1.05739,1.05751,1.05739,1.05751,14000000.0
2007-07-04 20:30:00,1.05746,1.05758,1.05746,1.05758,4000000.0
2007-07-04 20:31:00,1.05742,1.05742,1.05735,1.0574,12800000.0
2007-07-04 20:32:00,1.0575,1.05753,1.0575,1.05753,2000000.0
2007-07-04 20:33:00,1.0578,1.05785,1.0577,1.0577,97000000.0
2007-07-04 20:34:00,1.05728,1.05744,1.05728,1.05741,76000000.0
2007-07-04 20:35:00,1.05743,1.05755,1.05743,1.05755,48200000.0
2007-07-04 20:36:00,1.05745,1.0575,1.05745,1.05745,22400000.0
2007-07-04 20:37:00,1.05752,1.05752,1.05751,1.05751,13600000.0
2007-07-04 20:38:00,1.0577,1.0577,1.0577,1.0577,4000000.0
2007-07-04 20:39:00,1.0573,1.05745,1.0573,1.05745,8300000.0
2007-07-04 20:40:00,1.05732,1.0574,1.05732,1.0574,117799999.0
2007-07-04 20:41:00,1.0574,1.05743,1.0574,1.05743,15900000.0
2007-07-04 20:42:00,1.05748,1.05753,1.05743,1.05753,13900000.0
2007-07-04 20:43:00,1.05746,1.05746,1.05731,1.05746,27600000.0
2007-07-04 20:44:00,1.05741,1.05745,1.05731,1.05739,95899999.0
2007-07-04 20:45:00,1.05744,1.05746,1.05732,1.05746,50900000.0
2007-07-04 20:46:00,1.05756,1.05756,1.05749,1.05749,5200000.0
2007-07-04 20:47:00,1.0575,1.0575,1.05745,1.05745,27900000.0
2007-07-04 20:48:00,1.0577,1.0577,1.0577,1.0577,8000000.0
2007-07-04 20:49:00,1.05748,1.05757,1.05748,1.0575,117100000.0
2007-07-04 20:50:00,1.0575,1.0575,1.05743,1.05745,43200000.0
2007-07-04 20:51:00,1.0577,1.0577,1.0577,1.0577,30400000.0
2007-07-04 20:52:00,1.0577,1.0577,1.0577,1.0577,32800000.0
2007-07-04 20:53:00,1.05732,1.05747,1.05731,1.05743,18800000.0
2007-07-04 20:54:00,1.05736,1.05749,1.05734,1.05748,153900000.0
2007-07-04 20:55:00,1.0577,1.0577,1.0577,1.0577,72800000.0
2007-07-04 20:56:00,1.05732,1.05751,1.05732,1.0575,201299996.0
2007-07-04 20:57:00,1.05752,1.05752,1.05737,1.05747,52700001.0
2007-07-04 20:58:00,1.05748,1.05752,1.05744,1.05747,62300000.0
2007-07-04 20:59:00,1.0577,1.0577,1.0577,1.0577,4000000.0
2007-07-04 21:00:00,1.0577,1.0577,1.0577,1.0577,13600000.0
2007-07-04 21:01:00,1.0577,1.0577,1.0577,1.0577,25600000.0
2007-07-04 21:02:00,1.0577,1.0577,1.0577,1.0577,48000000.0
2007-07-04 21:03:00,1.0577,1.0577,1.0577,1.0577,36800000.0
2007-07-04 21:04:00,1.0577,1.0579,1.0577,1.0579,91600000.0
2007-07-04 21:05:00,1.05775,1.05779,1.05761,1.05761,162800000.0
2007-07-04 21:06:00,1.0579,1.0579,1.0578,1.0578,65299999.0
2007-07-04 21:07:00,1.0578,1.0578,1.0578,1.0578,46200000.0
2007-07-04 21:08:00,1.05752,1.05769,1.05752,1.05756,12500000.0
2007-07-04 21:09:00,1.05775,1.05775,1.05775,1.05775,13900000.0
2007-07-04 21:10:00,1.05765,1.0577,1.05765,1.05765,20000000.0
2007-07-04 21:11:00,1.05763,1.05778,1.05763,1.05775,12100000.0
2007-07-04 21:12:00,1.0578,1.0578,1.0578,1.0578,23100000.0
2007-07-04 21:13:00,1.0579,1.058,1.0579,1.0579,113800001.0
2007-07-04 21:14:00,1.05795,1.058,1.0579,1.0579,129400000.0
2007-07-04 21:15:00,1.058,1.058,1.058,1.058,28800000.0
2007-07-04 21:16:00,1.058,1.058,1.0579,1.0579,64700000.0
2007-07-04 21:17:00,1.05786,1.05791,1.05771,1.05785,2200000.0
2007-07-04 21:18:00,1.05795,1.05795,1.05775,1.05795,233400003.0
2007-07-04 21:19:00,1.0579,1.05795,1.0578,1.0578,289500004.0
2007-07-04 21:20:00,1.0578,1.05795,1.0578,1.05795,315400007.0
2007-07-04 21:21:00,1.05795,1.0581,1.0579,1.0581,237300003.0
2007-07-04 21:22:00,1.05782,1.05791,1.05775,1.05777,127499996.0
2007-07-04 21:23:00,1.05763,1.05777,1.05757,1.05762,66599998.0
2007-07-04 21:24:00,1.0581,1.0581,1.0578,1.0578,326900002.0
2007-07-04 21:25:00,1.0578,1.0579,1.0578,1.0579,100999999.0
2007-07-04 21:26:00,1.05772,1.05783,1.05772,1.05783,32700000.0
2007-07-04 21:27:00,1.05775,1.05783,1.05773,1.05775,130300000.0
2007-07-04 21:28:00,1.058,1.0581,1.0579,1.0579,90900000.0
2007-07-04 21:29:00,1.0579,1.05795,1.0579,1.05795,59800000.0
2007-07-04 21:30:00,1.05785,1.05794,1.05774,1.05793,111600000.0
2007-07-04 21:31:00,1.0581,1.0581,1.0581,1.0581,16000000.0
2007-07-04 21:32:00,1.0581,1.0583,1.0581,1.0583,233400004.0
2007-07-04 21:33:00,1.0583,1.0584,1.0583,1.0584,58099998.0
2007-07-04 21:34:00,1.05811,1.05825,1.05811,1.05817,94300000.0
2007-07-04 21:35:00,1.0585,1.0586,1.0583,1.0585,595600001.0
2007-07-04 21:36:00,1.0585,1.0585,1.0585,1.0585,83500000.0
2007-07-04 21:37:00,1.05826,1.05838,1.05826,1.05837,40800000.0
2007-07-04 21:38:00,1.0585,1.0585,1.0584,1.0585,95100001.0
2007-07-04 21:39:00,1.0585,1.0586,1.0581,1.0585,278000001.0
2007-07-04 21:40:00,1.0585,1.0585,1.0581,1.0584,119600001.0
2007-07-04 21:41:00,1.0584,1.0584,1.0584,1.0584,27800000.0
2007-07-04 21:42:00,1.05796,1.05813,1.05796,1.05813,43200000.0
2007-07-04 21:43:00,1.0584,1.0584,1.0582,1.0583,182300000.0
2007-07-04 21:44:00,1.05797,1.05817,1.05794,1.05817,136100000.0
2007-07-04 21:45:00,1.05818,1.0582,1.0581,1.05817,209299999.0
2007-07-04 21:46:00,1.0583,1.0583,1.0583,1.0583,52500000.0
2007-07-04 21:47:00,1.0583,1.0584,1.0583,1.0584,57500000.0
2007-07-04 21:48:00,1.0583,1.0586,1.0583,1.0585,394100001.0
2007-07-04 21:49:00,1.0585,1.0585,1.0583,1.0583,67200000.0
2007-07-04 21:50:00,1.0584,1.0584,1.0584,1.0584,69900002.0
2007-07-04 21:51:00,1.05803,1.05822,1.05803,1.05819,22400000.0
2007-07-04 21:52:00,1.0584,1.0584,1.0584,1.0584,44600001.0
2007-07-04 21:53:00,1.05802,1.0582,1.05801,1.0582,29400000.0
2007-07-04 21:54:00,1.05822,1.05822,1.0582,1.0582,7000000.0
2007-07-04 21:55:00,1.05823,1.05826,1.05812,1.05812,43699999.0
2007-07-04 21:56:00,1.0584,1.0584,1.0583,1.0584,110899998.0
2007-07-04 21:57:00,1.05825,1.05826,1.05808,1.05819,87400001.0
2007-07-04 21:58:00,1.05815,1.05815,1.05815,1.05815,31600000.0
2007-07-04 21:59:00,1.05835,1.0584,1.05835,1.0584,8000000.0
2007-07-04 22:00:00,1.0584,1.0584,1.0583,1.0583,122000000.0
2007-07-04 22:01:00,1.0583,1.0583,1.0583,1.0583,4800000.0
2007-07-04 22:02:00,1.0583,1.0583,1.0581,1.0581,117199996.0
2007-07-04 22:03:00,1.05773,1.05793,1.05773,1.05791,109100000.0
2007-07-04 22:04:00,1.0581,1.0583,1.0581,1.0583,30300000.0
2007-07-04 22:05:00,1.05797,1.05802,1.05788,1.05788,92600000.0
2007-07-04 22:06:00,1.05835,1.05835,1.05835,1.05835,28000000.0
2007-07-04 22:07:00,1.05815,1.05819,1.05808,1.05819,19200000.0
2007-07-04 22:08:00,1.05835,1.05835,1.05815,1.05825,99200000.0
2007-07-04 22:09:00,1.05801,1.05806,1.05795,1.05795,52800000.0
2007-07-04 22:10:00,1.05812,1.05812,1.05808,1.05808,10400000.0
2007-07-04 22:11:00,1.0583,1.0583,1.0583,1.0583,9800000.0
2007-07-04 22:12:00,1.0583,1.0583,1.0583,1.0583,7400000.0
2007-07-04 22:13:00,1.0583,1.0583,1.0583,1.0583,5600000.0
2007-07-04 22:14:00,1.05792,1.05803,1.05792,1.05803,8000000.0
2007-07-04 22:15:00,1.0583,1.0583,1.0583,1.0583,15400000.0
2007-07-04 22:16:00,1.0583,1.0583,1.0583,1.0583,9800000.0
2007-07-04 22:17:00,1.05802,1.05803,1.05801,1.05801,52600000.0
2007-07-04 22:18:00,1.0583,1.0583,1.0583,1.0583,12100000.0
2007-07-04 22:19:00,1.05808,1.05812,1.05798,1.05805,365100004.0
2007-07-04 22:20:00,1.05799,1.05812,1.05787,1.05806,1442500008.0
2007-07-04 22:21:00,1.0583,1.0584,1.0583,1.0584,65600001.0
2007-07-04 22:22:00,1.0584,1.0585,1.0583,1.0585,243400001.0
2007-07-04 22:23:00,1.0585,1.0585,1.0583,1.0585,233600001.0
2007-07-04 22:24:00,1.0585,1.0585,1.0584,1.0584,23200000.0
2007-07-04 22:25:00,1.05807,1.05815,1.05798,1.05807,25600000.0
2007-07-04 22:26:00,1.05812,1.05812,1.05808,1.05808,4800000.0
2007-07-04 22:27:00,1.05809,1.05819,1.05807,1.05819,74400000.0
2007-07-04 22:28:00,1.0584,1.0585,1.0584,1.0585,111500000.0
2007-07-04 22:29:00,1.0585,1.0585,1.05845,1.05845,6400000.0
2007-07-04 22:30:00,1.05828,1.05828,1.05828,1.05828,2400000.0
2007-07-04 22:31:00,1.0583,1.05832,1.05825,1.05832,59700000.0
2007-07-04 22:32:00,1.05824,1.05831,1.05824,1.05831,3000000.0
2007-07-04 22:33:00,1.05829,1.05834,1.05826,1.0583,96100000.0
2007-07-04 22:34:00,1.05845,1.05845,1.0584,1.0584,65400000.0
2007-07-04 22:35:00,1.0584,1.0585,1.0584,1.0585,44400000.0
2007-07-04 22:36:00,1.0585,1.0585,1.0585,1.0585,41100000.0
2007-07-04 22:37:00,1.0585,1.0585,1.05845,1.05845,85800000.0
2007-07-04 22:38:00,1.05831,1.05832,1.05812,1.05832,20000000.0
2007-07-04 22:39:00,1.0585,1.0585,1.0585,1.0585,4800000.0
2007-07-04 22:40:00,1.05829,1.05829,1.05821,1.05821,5600000.0
2007-07-04 22:41:00,1.0584,1.0584,1.05837,1.05838,8000000.0
2007-07-04 22:42:00,1.05824,1.05833,1.05824,1.05833,4800000.0
2007-07-04 22:43:00,1.0585,1.0585,1.0584,1.0584,76400000.0
2007-07-04 22:44:00,1.0584,1.0585,1.0583,1.0584,149499998.0
2007-07-04 22:45:00,1.05819,1.05822,1.05805,1.05805,29600000.0
2007-07-04 22:46:00,1.05811,1.05824,1.05809,1.0581,100400002.0
2007-07-04 22:47:00,1.0585,1.0585,1.0585,1.0585,1600000.0
2007-07-04 22:48:00,1.0585,1.0585,1.0583,1.0585,91900000.0
2007-07-04 22:49:00,1.05813,1.05824,1.05813,1.05816,85500001.0
2007-07-04 22:50:00,1.05833,1.05833,1.05829,1.05831,63900001.0
2007-07-04 22:51:00,1.0585,1.05855,1.0583,1.0583,115600000.0
2007-07-04 22:52:00,1.0583,1.0583,1.0583,1.0583,6400000.0
2007-07-04 22:53:00,1.05808,1.05808,1.05808,1.05808,9400000.0
2007-07-04 22:54:00,1.0582,1.0582,1.0576,1.0578,203050000.0
2007-07-04 22:55:00,1.0578,1.0578,1.0573,1.0573,120850000.0
2007-07-04 22:56:00,1.0573,1.0574,1.0572,1.0572,166699999.0
2007-07-04 22:57:00,1.05725,1.0573,1.05725,1.05725,17600000.0
2007-07-04 22:58:00,1.0573,1.05735,1.0573,1.05735,31800000.0
2007-07-04 22:59:00,1.0573,1.0574,1.0573,1.0574,58100000.0
2007-07-04 23:00:00,1.0574,1.0574,1.0574,1.0574,14400000.0
2007-07-04 23:01:00,1.05714,1.05714,1.05702,1.05706,74399999.0
2007-07-04 23:02:00,1.057,1.05714,1.057,1.05713,77700000.0
2007-07-04 23:03:00,1.05697,1.05727,1.05697,1.05727,218200001.0
2007-07-04 23:04:00,1.05714,1.05727,1.05706,1.05727,157200004.0
2007-07-04 23:05:00,1.0572,1.0572,1.0572,1.0572,1600000.0
2007-07-04 23:06:00,1.05703,1.0572,1.05701,1.0572,142800003.0
2007-07-04 23:07:00,1.05719,1.05719,1.05716,1.05716,5600000.0
2007-07-04 23:08:00,1.05727,1.05733,1.05725,1.0573,38300000.0
2007-07-04 23:09:00,1.0572,1.0574,1.0572,1.0573,17600000.0
2007-07-04 23:10:00,1.0572,1.0573,1.0572,1.0572,24000000.0
2007-07-04 23:11:00,1.0572,1.0572,1.0572,1.0572,8800000.0
2007-07-04 23:12:00,1.05711,1.05711,1.05709,1.05709,54200000.0
2007-07-04 23:13:00,1.0572,1.0572,1.057,1.057,19200000.0
2007-07-04 23:14:00,1.0571,1.0572,1.0571,1.0572,24000000.0
2007-07-04 23:15:00,1.05701,1.05705,1.05683,1.05683,63900000.0
2007-07-04 23:16:00,1.05709,1.05709,1.05706,1.05706,31900000.0
2007-07-04 23:17:00,1.0573,1.0573,1.0572,1.0572,19200000.0
2007-07-04 23:18:00,1.0573,1.0574,1.0573,1.0574,21600000.0
2007-07-04 23:19:00,1.0574,1.0574,1.0574,1.0574,8000000.0
2007-07-04 23:20:00,1.0574,1.0574,1.0574,1.0574,4000000.0
2007-07-04 23:21:00,1.05719,1.05719,1.05695,1.05695,31400000.0
2007-07-04 23:22:00,1.05712,1.05712,1.0571,1.0571,12500000.0
2007-07-04 23:23:00,1.0574,1.0574,1.0574,1.0574,4000000.0
2007-07-04 23:24:00,1.057,1.057,1.057,1.057,6400000.0
2007-07-04 23:25:00,1.05717,1.05717,1.05709,1.0571,29600001.0
2007-07-04 23:26:00,1.057,1.05705,1.057,1.05705,39400000.0
2007-07-04 23:27:00,1.05705,1.05707,1.05705,1.05707,55200001.0
2007-07-04 23:28:00,1.05705,1.05705,1.05702,1.05702,38400002.0
2007-07-04 23:29:00,1.057,1.057,1.057,1.057,19200001.0
2007-07-04 23:30:00,1.05715,1.05715,1.05699,1.05704,44000000.0
2007-07-04 23:31:00,1.0574,1.0575,1.0574,1.0575,58400000.0
2007-07-04 23:32:00,1.0575,1.0575,1.0575,1.0575,2400000.0
2007-07-04 23:33:00,1.0576,1.0576,1.0576,1.0576,8000000.0
2007-07-04 23:34:00,1.05733,1.05733,1.05712,1.05712,60100000.0
2007-07-04 23:35:00,1.05743,1.05743,1.05722,1.05724,67499999.0
2007-07-04 23:36:00,1.05713,1.05734,1.05713,1.05728,70100000.0
2007-07-04 23:37:00,1.05751,1.05751,1.05722,1.05724,50400000.0
2007-07-04 23:38:00,1.0574,1.0574,1.05719,1.05734,88700002.0
2007-07-04 23:39:00,1.0576,1.0578,1.0576,1.0578,66400000.0
2007-07-04 23:40:00,1.05785,1.0579,1.0578,1.0578,38400000.0
2007-07-04 23:41:00,1.0578,1.058,1.0578,1.058,49600000.0
2007-07-04 23:42:00,1.05774,1.05777,1.05757,1.05757,100700000.0
2007-07-04 23:43:00,1.05765,1.0577,1.0576,1.0577,147000000.0
2007-07-04 23:44:00,1.058,1.0581,1.058,1.0581,44800000.0
2007-07-04 23:45:00,1.0581,1.0582,1.058,1.058,124499999.0
2007-07-04 23:46:00,1.0577,1.05784,1.0577,1.05782,105100000.0
2007-07-04 23:47:00,1.0581,1.0581,1.058,1.058,61600000.0
2007-07-04 23:48:00,1.05781,1.05785,1.05777,1.05777,107600000.0
2007-07-04 23:49:00,1.05778,1.05778,1.05778,1.05778,10300000.0
2007-07-04 23:50:00,1.05787,1.05787,1.0577,1.0577,102100000.0
2007-07-04 23:51:00,1.058,1.0581,1.058,1.058,43900000.0
2007-07-04 23:52:00,1.0581,1.0581,1.058,1.0581,52000000.0
2007-07-04 23:53:00,1.05777,1.05783,1.05775,1.05778,27600000.0
2007-07-04 23:54:00,1.05774,1.05774,1.05767,1.05773,48499999.0
2007-07-04 23:55:00,1.0581,1.0581,1.0581,1.0581,9300000.0
2007-07-04 23:56:00,1.0577,1.05783,1.0577,1.05775,72000000.0
2007-07-04 23:57:00,1.05795,1.0581,1.05795,1.0581,20000000.0
2007-07-04 23:58:00,1.05775,1.05785,1.05775,1.05785,52000000.0
2007-07-04 23:59:00,1.0581,1.0582,1.0581,1.0582,67500000.0
2007-07-05 00:00:00,1.0582,1.0582,1.0581,1.0581,44800000.0
2007-07-05 00:01:00,1.05778,1.05784,1.05759,1.05782,79900000.0
2007-07-05 00:02:00,1.0581,1.0583,1.0581,1.0583,380100003.0
2007-07-05 00:03:00,1.05799,1.05807,1.05783,1.05783,213099998.0
2007-07-05 00:04:00,1.05775,1.05806,1.05775,1.05787,180299998.0
2007-07-05 00:05:00,1.05805,1.0581,1.05795,1.05808,321699996.0
2007-07-05 00:06:00,1.0583,1.0583,1.0581,1.0581,71000000.0
2007-07-05 00:07:00,1.05796,1.05798,1.05775,1.05794,204500002.0
2007-07-05 00:08:00,1.05788,1.05805,1.05785,1.058,308299999.0
2007-07-05 00:09:00,1.0581,1.0581,1.0581,1.0581,80800001.0
2007-07-05 00:10:00,1.0581,1.05815,1.0578,1.0578,255200002.0
2007-07-05 00:11:00,1.0578,1.0578,1.0576,1.0578,178600000.0
2007-07-05 00:12:00,1.0579,1.0579,1.0579,1.0579,64900000.0
2007-07-05 00:13:00,1.0579,1.0579,1.0579,1.0579,210300000.0
2007-07-05 00:14:00,1.05761,1.05761,1.05755,1.05755,6400000.0
2007-07-05 00:15:00,1.05749,1.05766,1.05749,1.05766,14402000.0
2007-07-05 00:16:00,1.0579,1.0579,1.0579,1.0579,24000000.0
2007-07-05 00:17:00,1.0579,1.058,1.0579,1.058,39100000.0
2007-07-05 00:18:00,1.0576,1.05785,1.0576,1.05785,186800002.0
2007-07-05 00:19:00,1.058,1.058,1.058,1.058,20000000.0
2007-07-05 00:20:00,1.05775,1.05775,1.05752,1.05752,150800000.0
2007-07-05 00:21:00,1.0577,1.0577,1.0577,1.0577,39200000.0
2007-07-05 00:22:00,1.0579,1.0579,1.0579,1.0579,71600001.0
2007-07-05 00:23:00,1.0579,1.0579,1.05785,1.05785,138999999.0
2007-07-05 00:24:00,1.05785,1.0579,1.0576,1.0576,142299999.0
2007-07-05 00:25:00,1.0576,1.0576,1.0572,1.0572,213600000.0
2007-07-05 00:26:00,1.0573,1.0573,1.05725,1.05725,13600000.0
2007-07-05 00:27:00,1.05725,1.05725,1.0572,1.05725,25600000.0
2007-07-05 00:28:00,1.05698,1.05707,1.05681,1.05699,1591800023.0
2007-07-05 00:29:00,1.057,1.05702,1.057,1.05702,39500000.0
2007-07-05 00:30:00,1.05713,1.05713,1.05697,1.05707,88500002.0
2007-07-05 00:31:00,1.0577,1.0577,1.0572,1.0572,135999999.0
2007-07-05 00:32:00,1.05691,1.05705,1.05691,1.057,70100000.0
2007-07-05 00:33:00,1.05711,1.0572,1.057,1.057,96900000.0
2007-07-05 00:34:00,1.057,1.0571,1.05694,1.05695,2059800002.0
2007-07-05 00:35:00,1.05699,1.05724,1.05688,1.05724,690399996.0
2007-07-05 00:36:00,1.0572,1.0572,1.0572,1.0572,4000000.0
2007-07-05 00:37:00,1.0573,1.0573,1.0573,1.0573,38000000.0
2007-07-05 00:38:00,1.0573,1.0573,1.0572,1.0572,72100000.0
2007-07-05 00:39:00,1.05689,1.05701,1.05684,1.05701,27700000.0
2007-07-05 00:40:00,1.0572,1.0572,1.0572,1.0572,11000000.0
2007-07-05 00:41:00,1.0572,1.05765,1.05715,1.05725,423699998.0
2007-07-05 00:42:00,1.05686,1.05712,1.05686,1.05694,22600000.0
2007-07-05 00:43:00,1.0572,1.0572,1.0572,1.0572,19400000.0
2007-07-05 00:44:00,1.05692,1.05704,1.05685,1.05687,433700001.0
2007-07-05 00:45:00,1.0572,1.0572,1.0572,1.0572,4300000.0
2007-07-05 00:46:00,1.05692,1.05708,1.05692,1.05696,106000000.0
2007-07-05 00:47:00,1.0572,1.05725,1.0572,1.05725,17800000.0
2007-07-05 00:48:00,1.05705,1.05712,1.05698,1.05712,24400000.0
2007-07-05 00:49:00,1.05703,1.05714,1.05703,1.05714,18000000.0
2007-07-05 00:50:00,1.05713,1.05713,1.05701,1.05705,21900000.0
2007-07-05 00:51:00,1.05715,1.05715,1.05695,1.057,68000000.0
2007-07-05 00:52:00,1.05719,1.05719,1.05712,1.05712,19800000.0
2007-07-05 00:53:00,1.0573,1.0573,1.0573,1.0573,14400000.0
2007-07-05 00:54:00,1.0573,1.0573,1.0573,1.0573,4800000.0
2007-07-05 00:55:00,1.0572,1.0572,1.0572,1.0572,23600000.0
2007-07-05 00:56:00,1.05708,1.05719,1.05702,1.05717,79600002.0
2007-07-05 00:57:00,1.0573,1.0573,1.0573,1.0573,93700000.0
2007-07-05 00:58:00,1.0573,1.05735,1.0573,1.05735,125300000.0
2007-07-05 00:59:00,1.05735,1.0574,1.0573,1.0574,107300000.0
2007-07-05 01:00:00,1.05735,1.0576,1.0573,1.0573,161499999.0
2007-07-05 01:01:00,1.0573,1.0576,1.05725,1.0573,396700000.0
2007-07-05 01:02:00,1.0573,1.0575,1.0572,1.0572,275500005.0
2007-07-05 01:03:00,1.0573,1.0574,1.0572,1.0573,199700000.0
2007-07-05 01:04:00,1.0574,1.05765,1.0574,1.05765,85500000.0
2007-07-05 01:05:00,1.0575,1.05761,1.05745,1.05745,354299993.0
2007-07-05 01:06:00,1.05751,1.05751,1.05743,1.05743,10400000.0
2007-07-05 01:07:00,1.05748,1.05748,1.05734,1.05748,312899997.0
2007-07-05 01:08:00,1.0575,1.0575,1.0574,1.0575,68499999.0
2007-07-05 01:09:00,1.05732,1.05745,1.0573,1.05745,20799999.0
2007-07-05 01:10:00,1.0577,1.0577,1.0577,1.0577,20800000.0
2007-07-05 01:11:00,1.0578,1.0578,1.05755,1.05755,287000002.0
2007-07-05 01:12:00,1.0576,1.05775,1.0576,1.0576,74299999.0
2007-07-05 01:13:00,1.05732,1.05732,1.05731,1.05731,20600000.0
2007-07-05 01:14:00,1.05737,1.05745,1.05737,1.05743,59400000.0
2007-07-05 01:15:00,1.05735,1.05737,1.05733,1.05735,51800000.0
2007-07-05 01:16:00,1.0576,1.0577,1.0576,1.05765,101400000.0
2007-07-05 01:17:00,1.05765,1.0577,1.05765,1.05765,12800000.0
2007-07-05 01:18:00,1.0577,1.0577,1.05765,1.0577,11200000.0
2007-07-05 01:19:00,1.05765,1.0577,1.05765,1.0577,15200000.0
2007-07-05 01:20:00,1.0577,1.0577,1.05765,1.0577,14300000.0
2007-07-05 01:21:00,1.05765,1.0577,1.05765,1.0577,12800000.0
2007-07-05 01:22:00,1.0577,1.0577,1.05765,1.0577,12800000.0
2007-07-05 01:23:00,1.0577,1.0577,1.05765,1.0577,15200000.0
2007-07-05 01:24:00,1.0577,1.0577,1.0576,1.05765,239400006.0
2007-07-05 01:25:00,1.0576,1.0576,1.0576,1.0576,41599999.0
2007-07-05 01:26:00,1.05731,1.0574,1.0573,1.05739,102000000.0
2007-07-05 01:27:00,1.05743,1.05748,1.05743,1.05747,33800000.0
2007-07-05 01:28:00,1.0576,1.0576,1.0576,1.0576,20800000.0
2007-07-05 01:29:00,1.0576,1.0576,1.0576,1.0576,20800000.0
2007-07-05 01:30:00,1.0576,1.0576,1.0576,1.0576,10400000.0
2007-07-05 01:31:00,1.05757,1.05757,1.05737,1.05743,109899999.0
2007-07-05 01:32:00,1.05751,1.05758,1.05739,1.05739,443100000.0
2007-07-05 01:33:00,1.05751,1.05754,1.05732,1.05737,149199997.0
2007-07-05 01:34:00,1.0576,1.0577,1.0576,1.0577,191099996.0
2007-07-05 01:35:00,1.0577,1.0579,1.0577,1.0579,240900007.0
2007-07-05 01:36:00,1.0579,1.0579,1.0577,1.0577,722400004.0
2007-07-05 01:37:00,1.0577,1.0577,1.0576,1.05765,520399999.0
2007-07-05 01:38:00,1.0576,1.0576,1.0576,1.0576,55999999.0
2007-07-05 01:39:00,1.0576,1.0576,1.0576,1.0576,48800000.0
2007-07-05 01:40:00,1.05738,1.05745,1.05734,1.05735,188400002.0
2007-07-05 01:41:00,1.0576,1.0576,1.05755,1.0576,17600000.0
2007-07-05 01:42:00,1.0576,1.0576,1.05755,1.0576,20000000.0
2007-07-05 01:43:00,1.0576,1.0576,1.05755,1.0576,14400000.0
2007-07-05 01:44:00,1.05755,1.0576,1.05755,1.0576,19200000.0
2007-07-05 01:45:00,1.0576,1.0576,1.05755,1.0576,17600000.0
2007-07-05 01:46:00,1.05755,1.0576,1.05755,1.0576,16800000.0
2007-07-05 01:47:00,1.05755,1.0576,1.05755,1.0576,14400000.0
2007-07-05 01:48:00,1.05755,1.0576,1.05755,1.0576,14000000.0
2007-07-05 01:49:00,1.0576,1.0576,1.05755,1.0576,12800000.0
2007-07-05 01:50:00,1.0576,1.0576,1.0576,1.0576,7200000.0
2007-07-05 01:51:00,1.0576,1.0576,1.05755,1.0576,12800000.0
2007-07-05 01:52:00,1.05755,1.0576,1.05755,1.0576,12800000.0
2007-07-05 01:53:00,1.0576,1.0576,1.05755,1.0576,12700000.0
2007-07-05 01:54:00,1.05755,1.05755,1.0575,1.05755,113200001.0
2007-07-05 01:55:00,1.05755,1.0576,1.0575,1.0576,201600007.0
2007-07-05 01:56:00,1.0573,1.05745,1.0573,1.05745,21700000.0
2007-07-05 01:57:00,1.0576,1.0576,1.0576,1.0576,28700001.0
2007-07-05 01:58:00,1.05743,1.05748,1.0574,1.0574,49600000.0
2007-07-05 01:59:00,1.05744,1.05765,1.05733,1.05733,74800000.0
2007-07-05 02:00:00,1.0576,1.0576,1.0576,1.0576,100500000.0
2007-07-05 02:01:00,1.05743,1.05743,1.05725,1.05726,139700000.0
2007-07-05 02:02:00,1.0576,1.0576,1.0576,1.0576,28700001.0
2007-07-05 02:03:00,1.0576,1.0576,1.0576,1.0576,52599998.0
2007-07-05 02:04:00,1.0576,1.0576,1.0576,1.0576,26299999.0
2007-07-05 02:05:00,1.0576,1.0576,1.0576,1.0576,74899997.0
2007-07-05 02:06:00,1.0576,1.0576,1.0576,1.0576,28700001.0
2007-07-05 02:07:00,1.0576,1.0576,1.0576,1.0576,24700001.0
2007-07-05 02:08:00,1.0574,1.05753,1.0574,1.05745,116300000.0
2007-07-05 02:09:00,1.0576,1.0576,1.0576,1.0576,39999999.0
2007-07-05 02:10:00,1.0576,1.0576,1.0576,1.0576,8000000.0
2007-07-05 02:11:00,1.0572,1.05732,1.0572,1.05732,29200000.0
2007-07-05 02:12:00,1.05723,1.05736,1.05709,1.05722,138200000.0
2007-07-05 02:13:00,1.05735,1.05735,1.05719,1.05719,20800000.0
2007-07-05 02:14:00,1.0576,1.0576,1.0575,1.0576,240199999.0
2007-07-05 02:15:00,1.0576,1.05805,1.0576,1.05805,406300000.0
2007-07-05 02:16:00,1.05805,1.0581,1.05805,1.0581,486200009.0
2007-07-05 02:17:00,1.0581,1.0581,1.0581,1.0581,523400014.0
2007-07-05 02:18:00,1.0581,1.0581,1.0581,1.0581,53200000.0
2007-07-05 02:19:00,1.0581,1.0581,1.0581,1.0581,10600000.0
2007-07-05 02:20:00,1.0581,1.0585,1.0581,1.0585,865399993.0
2007-07-05 02:21:00,1.0585,1.0585,1.0583,1.0583,256500000.0
2007-07-05 02:22:00,1.0584,1.0585,1.0583,1.0583,536299986.0
2007-07-05 02:23:00,1.0583,1.0583,1.05815,1.0582,284900007.0
2007-07-05 02:24:00,1.05815,1.0582,1.05815,1.0582,6400000.0
2007-07-05 02:25:00,1.05815,1.0582,1.05815,1.0582,42400000.0
2007-07-05 02:26:00,1.0582,1.0583,1.0582,1.0583,42400000.0
2007-07-05 02:27:00,1.05805,1.05808,1.0579,1.05799,178700002.0
2007-07-05 02:28:00,1.0583,1.0584,1.0583,1.0584,2000000.0
2007-07-05 02:29:00,1.0584,1.0584,1.0584,1.0584,400000.0
2007-07-05 02:30:00,1.05808,1.05808,1.05808,1.05808,8000000.0
2007-07-05 02:31:00,1.0584,1.0584,1.0584,1.0584,400000.0
2007-07-05 02:32:00,1.0584,1.0584,1.05815,1.05815,66700001.0
2007-07-05 02:33:00,1.0582,1.0582,1.0582,1.0582,96000000.0
2007-07-05 02:34:00,1.0582,1.0583,1.05815,1.0582,315599997.0
2007-07-05 02:35:00,1.05796,1.05807,1.05796,1.05806,78299998.0
2007-07-05 02:36:00,1.05799,1.05806,1.05782,1.05789,133699998.0
2007-07-05 02:37:00,1.05785,1.05804,1.0578,1.05804,35200000.0
2007-07-05 02:38:00,1.05777,1.05791,1.05777,1.05789,24800000.0
2007-07-05 02:39:00,1.0582,1.0582,1.0582,1.0582,28900000.0
2007-07-05 02:40:00,1.0583,1.0583,1.0582,1.0582,125499998.0
2007-07-05 02:41:00,1.0582,1.0583,1.0582,1.0583,31700000.0
2007-07-05 02:42:00,1.0584,1.0584,1.0583,1.0583,19000000.0
2007-07-05 02:43:00,1.0583,1.0583,1.0583,1.0583,52100000.0
2007-07-05 02:44:00,1.0583,1.0583,1.0583,1.0583,200000.0
2007-07-05 02:45:00,1.0582,1.0586,1.0582,1.0586,135400005.0
2007-07-05 02:46:00,1.05855,1.0586,1.05855,1.0586,24800000.0
2007-07-05 02:47:00,1.05855,1.05855,1.0582,1.0582,187100003.0
2007-07-05 02:48:00,1.0582,1.05825,1.058,1.058,232000002.0
2007-07-05 02:49:00,1.05768,1.05776,1.05752,1.05776,47900000.0
2007-07-05 02:50:00,1.0581,1.0581,1.0581,1.0581,400000.0
2007-07-05 02:51:00,1.0581,1.0581,1.0581,1.0581,200000.0
2007-07-05 02:52:00,1.05795,1.05795,1.0579,1.0579,37599998.0
2007-07-05 02:53:00,1.0581,1.0581,1.0581,1.0581,1200000.0
2007-07-05 02:54:00,1.058,1.058,1.058,1.058,27100000.0
2007-07-05 02:55:00,1.05823,1.05823,1.0578,1.0578,229199997.0
2007-07-05 02:56:00,1.05776,1.05784,1.05769,1.05784,58400000.0
2007-07-05 02:57:00,1.058,1.058,1.058,1.058,27100000.0
2007-07-05 02:58:00,1.058,1.058,1.058,1.058,24700001.0
2007-07-05 02:59:00,1.058,1.058,1.058,1.058,98800004.0
2007-07-05 03:00:00,1.058,1.058,1.058,1.058,168000004.0
2007-07-05 03:01:00,1.05776,1.05787,1.05766,1.05785,110000000.0
2007-07-05 03:02:00,1.058,1.058,1.058,1.058,28900000.0
2007-07-05 03:03:00,1.0581,1.0581,1.058,1.058,151900005.0
2007-07-05 03:04:00,1.058,1.058,1.058,1.058,18800001.0
2007-07-05 03:05:00,1.0581,1.0581,1.058,1.058,118900001.0
2007-07-05 03:06:00,1.0581,1.0581,1.058,1.058,158500001.0
2007-07-05 03:07:00,1.0577,1.05782,1.0577,1.05775,105200000.0
2007-07-05 03:08:00,1.058,1.0581,1.0578,1.05785,631600007.0
2007-07-05 03:09:00,1.05757,1.05778,1.05757,1.05778,36000000.0
2007-07-05 03:10:00,1.0579,1.058,1.0579,1.05795,39800001.0
2007-07-05 03:11:00,1.058,1.058,1.058,1.058,86800000.0
2007-07-05 03:12:00,1.05773,1.05782,1.05766,1.05782,32000000.0
2007-07-05 03:13:00,1.058,1.058,1.058,1.058,14300000.0
2007-07-05 03:14:00,1.05777,1.0578,1.05773,1.05775,83500000.0
2007-07-05 03:15:00,1.05771,1.05776,1.05768,1.05773,27900000.0
2007-07-05 03:16:00,1.05775,1.05784,1.05775,1.05775,112200000.0
2007-07-05 03:17:00,1.058,1.058,1.05795,1.05795,33999999.0
2007-07-05 03:18:00,1.05775,1.05775,1.05765,1.05765,26300000.0
2007-07-05 03:19:00,1.05765,1.05765,1.05763,1.05765,51800000.0
2007-07-05 03:20:00,1.0577,1.05775,1.0577,1.0577,16800000.0
2007-07-05 03:21:00,1.058,1.058,1.058,1.058,10300000.0
2007-07-05 03:22:00,1.058,1.058,1.058,1.058,14200000.0
2007-07-05 03:23:00,1.05775,1.05788,1.05771,1.05777,72600000.0
2007-07-05 03:24:00,1.05763,1.05779,1.05763,1.05768,189899998.0
2007-07-05 03:25:00,1.05773,1.05787,1.0576,1.05768,305000000.0
2007-07-05 03:26:00,1.05775,1.05786,1.05768,1.05772,221699999.0
2007-07-05 03:27:00,1.0578,1.05785,1.05765,1.05765,84400000.0
2007-07-05 03:28:00,1.05775,1.0578,1.05775,1.05777,15200000.0
2007-07-05 03:29:00,1.05756,1.05767,1.05756,1.0576,34400000.0
2007-07-05 03:30:00,1.05762,1.05771,1.05759,1.05761,52700000.0
2007-07-05 03:31:00,1.05768,1.05768,1.05754,1.05755,141300000.0
2007-07-05 03:32:00,1.05771,1.05782,1.05766,1.0578,166099999.0
2007-07-05 03:33:00,1.05771,1.05782,1.05771,1.05774,36700000.0
2007-07-05 03:34:00,1.05771,1.05781,1.05767,1.05772,56800000.0
2007-07-05 03:35:00,1.05771,1.05779,1.05771,1.05777,31200000.0
2007-07-05 03:36:00,1.05766,1.0578,1.05766,1.05772,105300000.0
2007-07-05 03:37:00,1.05762,1.05771,1.05762,1.05764,39800000.0
2007-07-05 03:38:00,1.0577,1.05777,1.05759,1.0577,34400000.0
2007-07-05 03:39:00,1.05771,1.05774,1.05754,1.05773,40800000.0
2007-07-05 03:40:00,1.05768,1.05772,1.05764,1.05772,47900000.0
2007-07-05 03:41:00,1.0577,1.0577,1.0577,1.0577,12000000.0
2007-07-05 03:42:00,1.05787,1.05787,1.05764,1.05785,163499999.0
2007-07-05 03:43:00,1.05783,1.05783,1.05777,1.0578,77300000.0
2007-07-05 03:44:00,1.05768,1.05773,1.05768,1.05773,31200000.0
2007-07-05 03:45:00,1.05773,1.05773,1.05756,1.05768,172499999.0
2007-07-05 03:46:00,1.05763,1.05783,1.05763,1.05779,71900000.0
2007-07-05 03:47:00,1.058,1.05835,1.058,1.05835,222899999.0
2007-07-05 03:48:00,1.0583,1.0583,1.0582,1.0582,70800000.0
2007-07-05 03:49:00,1.05795,1.058,1.0579,1.058,41700000.0
2007-07-05 03:50:00,1.05795,1.05806,1.05791,1.05794,60999999.0
2007-07-05 03:51:00,1.0582,1.0582,1.058,1.058,84600000.0
2007-07-05 03:52:00,1.058,1.0583,1.0579,1.0582,502099993.0
2007-07-05 03:53:00,1.0582,1.0582,1.0582,1.0582,28800000.0
2007-07-05 03:54:00,1.0582,1.0582,1.0582,1.0582,8000000.0
2007-07-05 03:55:00,1.0582,1.0582,1.0582,1.0582,32800000.0
2007-07-05 03:56:00,1.05775,1.05813,1.05775,1.05787,131600000.0
2007-07-05 03:57:00,1.05807,1.05814,1.05795,1.05804,108199999.0
2007-07-05 03:58:00,1.0582,1.0583,1.0582,1.0583,24000000.0
2007-07-05 03:59:00,1.0583,1.0583,1.0582,1.0582,21400000.0
2007-07-05 04:00:00,1.05815,1.0582,1.05815,1.0582,42700000.0
2007-07-05 04:01:00,1.0582,1.0582,1.058,1.0581,353399998.0
2007-07-05 04:02:00,1.058,1.0581,1.058,1.058,250300007.0
2007-07-05 04:03:00,1.05795,1.0581,1.05795,1.0581,285400004.0
2007-07-05 04:04:00,1.05788,1.05791,1.05788,1.05788,6400000.0
2007-07-05 04:05:00,1.05794,1.05805,1.05794,1.05805,7200000.0
2007-07-05 04:06:00,1.0581,1.0581,1.0581,1.0581,2400000.0
2007-07-05 04:07:00,1.05786,1.05794,1.0578,1.0579,81500000.0
2007-07-05 04:08:00,1.0581,1.0581,1.0581,1.0581,4800000.0
2007-07-05 04:09:00,1.0577,1.05791,1.0577,1.05785,104600000.0
2007-07-05 04:10:00,1.05785,1.0579,1.0578,1.0579,169500000.0
2007-07-05 04:11:00,1.0581,1.0581,1.0581,1.0581,3200000.0
2007-07-05 04:12:00,1.0581,1.0581,1.058,1.058,100800000.0
2007-07-05 04:13:00,1.058,1.058,1.058,1.058,61300000.0
2007-07-05 04:14:00,1.058,1.058,1.058,1.058,145599998.0
2007-07-05 04:15:00,1.05782,1.05784,1.05769,1.05782,138999999.0
2007-07-05 04:16:00,1.058,1.058,1.058,1.058,31200001.0
2007-07-05 04:17:00,1.05805,1.0581,1.05805,1.0581,31200000.0
2007-07-05 04:18:00,1.05791,1.05791,1.0578,1.05786,26200000.0
2007-07-05 04:19:00,1.05793,1.05793,1.05793,1.05793,800000.0
2007-07-05 04:20:00,1.05787,1.05787,1.05766,1.05768,19200000.0
2007-07-05 04:21:00,1.05781,1.05791,1.05777,1.05791,11400000.0
2007-07-05 04:22:00,1.0581,1.0581,1.05805,1.05805,34200000.0
2007-07-05 04:23:00,1.0577,1.05783,1.0577,1.05775,94100000.0
2007-07-05 04:24:00,1.0581,1.0581,1.0581,1.0581,8000000.0
2007-07-05 04:25:00,1.05761,1.05785,1.05761,1.05775,81400000.0
2007-07-05 04:26:00,1.0581,1.0581,1.058,1.058,334700005.0
2007-07-05 04:27:00,1.058,1.058,1.058,1.058,10600000.0
2007-07-05 04:28:00,1.058,1.058,1.058,1.058,400000.0
2007-07-05 04:29:00,1.058,1.058,1.058,1.058,400000.0
2007-07-05 04:30:00,1.05751,1.05769,1.0575,1.05763,87000000.0
2007-07-05 04:31:00,1.0579,1.0579,1.0578,1.0578,148899999.0
2007-07-05 04:32:00,1.05749,1.05756,1.05747,1.05755,79800000.0
2007-07-05 04:33:00,1.0578,1.0578,1.0578,1.0578,10300000.0
2007-07-05 04:34:00,1.0574,1.05757,1.0574,1.05753,70300000.0
2007-07-05 04:35:00,1.0578,1.0579,1.0578,1.0579,33400001.0
2007-07-05 04:36:00,1.05774,1.05774,1.0576,1.0576,85500000.0
2007-07-05 04:37:00,1.0579,1.0579,1.0579,1.0579,301799999.0
2007-07-05 04:38:00,1.0579,1.0579,1.05785,1.05785,19100000.0
2007-07-05 04:39:00,1.0579,1.0579,1.0576,1.0576,342200000.0
2007-07-05 04:40:00,1.05753,1.05753,1.05729,1.0575,109800000.0
2007-07-05 04:41:00,1.05748,1.05748,1.05735,1.05741,85100000.0
2007-07-05 04:42:00,1.0577,1.0577,1.0577,1.0577,9200000.0
2007-07-05 04:43:00,1.0575,1.05762,1.05749,1.05749,102900000.0
2007-07-05 04:44:00,1.0577,1.0577,1.0577,1.0577,11400000.0
2007-07-05 04:45:00,1.05731,1.05745,1.05731,1.05736,105300000.0
2007-07-05 04:46:00,1.0577,1.0577,1.0577,1.0577,10000000.0
2007-07-05 04:47:00,1.0577,1.05785,1.0577,1.05785,109000000.0
2007-07-05 04:48:00,1.05785,1.0579,1.05775,1.0578,140100001.0
2007-07-05 04:49:00,1.0575,1.05761,1.0575,1.05761,98300000.0
2007-07-05 04:50:00,1.05748,1.05773,1.05748,1.05773,173200000.0
2007-07-05 04:51:00,1.0578,1.0578,1.0578,1.0578,58200001.0
2007-07-05 04:52:00,1.0578,1.0578,1.0577,1.05775,69099999.0
2007-07-05 04:53:00,1.0577,1.0577,1.0577,1.0577,112800001.0
2007-07-05 04:54:00,1.05734,1.0575,1.0572,1.05729,187900000.0
2007-07-05 04:55:00,1.0577,1.0577,1.0575,1.0577,148000000.0
2007-07-05 04:56:00,1.0577,1.0577,1.0576,1.0576,58100001.0
2007-07-05 04:57:00,1.0576,1.0576,1.0576,1.0576,49400002.0
2007-07-05 04:58:00,1.0577,1.05775,1.05765,1.05765,24600000.0
2007-07-05 04:59:00,1.0577,1.0577,1.0577,1.0577,4000000.0
2007-07-05 05:00:00,1.0577,1.0582,1.0577,1.0582,368900002.0
2007-07-05 05:01:00,1.05825,1.05825,1.05795,1.0581,238600001.0
2007-07-05 05:02:00,1.0581,1.0582,1.05785,1.05785,290700002.0
2007-07-05 05:03:00,1.05785,1.05785,1.0578,1.0578,54200000.0
2007-07-05 05:04:00,1.05761,1.05768,1.05743,1.05764,106800000.0
2007-07-05 05:05:00,1.05752,1.05763,1.05746,1.05763,520299997.0
2007-07-05 05:06:00,1.05765,1.0577,1.05757,1.0577,350899997.0
2007-07-05 05:07:00,1.05767,1.05775,1.05755,1.05755,66599999.0
2007-07-05 05:08:00,1.0578,1.0578,1.0578,1.0578,93499999.0
2007-07-05 05:09:00,1.05758,1.05759,1.05741,1.05746,114700000.0
2007-07-05 05:10:00,1.0578,1.0578,1.0578,1.0578,117200000.0
2007-07-05 05:11:00,1.05747,1.05759,1.05747,1.05755,104000002.0
2007-07-05 05:12:00,1.05767,1.05773,1.05767,1.05773,98100001.0
2007-07-05 05:13:00,1.0576,1.0576,1.05746,1.05749,80099999.0
2007-07-05 05:14:00,1.0577,1.05777,1.05751,1.05763,305700005.0
2007-07-05 05:15:00,1.0578,1.0578,1.0578,1.0578,24700001.0
2007-07-05 05:16:00,1.05765,1.0577,1.0576,1.05765,471500001.0
2007-07-05 05:17:00,1.0576,1.05773,1.0576,1.05772,217299998.0
2007-07-05 05:18:00,1.05763,1.05783,1.05756,1.05772,983300002.0
2007-07-05 05:19:00,1.05769,1.05776,1.05763,1.05775,330199998.0
2007-07-05 05:20:00,1.05763,1.05775,1.05753,1.05768,885100004.0
2007-07-05 05:21:00,1.05776,1.05776,1.05767,1.0577,55699999.0
2007-07-05 05:22:00,1.0578,1.0578,1.0578,1.0578,159700001.0
2007-07-05 05:23:00,1.0578,1.0579,1.0578,1.0579,421800011.0
2007-07-05 05:24:00,1.0579,1.0579,1.0579,1.0579,16700001.0
2007-07-05 05:25:00,1.05752,1.05762,1.05752,1.05762,71099999.0
2007-07-05 05:26:00,1.05771,1.0578,1.05764,1.0577,117800001.0
2007-07-05 05:27:00,1.0576,1.05768,1.0576,1.05765,293299995.0
2007-07-05 05:28:00,1.0579,1.0579,1.0579,1.0579,16700001.0
2007-07-05 05:29:00,1.05761,1.05784,1.05761,1.05766,110000000.0
2007-07-05 05:30:00,1.05795,1.058,1.05795,1.058,482700001.0
2007-07-05 05:31:00,1.05762,1.05769,1.05762,1.05768,191200005.0
2007-07-05 05:32:00,1.05756,1.05771,1.05756,1.0577,421000007.0
2007-07-05 05:33:00,1.058,1.058,1.058,1.058,20700001.0
2007-07-05 05:34:00,1.05775,1.05785,1.0576,1.05775,513499996.0
2007-07-05 05:35:00,1.058,1.058,1.058,1.058,20700001.0
2007-07-05 05:36:00,1.05777,1.05799,1.05771,1.05778,808400004.0
2007-07-05 05:37:00,1.05775,1.0578,1.05773,1.0578,198900001.0
2007-07-05 05:38:00,1.0578,1.0578,1.05775,1.0578,274200003.0
2007-07-05 05:39:00,1.0578,1.05796,1.0578,1.05783,314499994.0
2007-07-05 05:40:00,1.058,1.058,1.058,1.058,117999999.0
2007-07-05 05:41:00,1.05791,1.05794,1.05786,1.05786,38400000.0
2007-07-05 05:42:00,1.0583,1.0583,1.0578,1.0579,685599999.0
2007-07-05 05:43:00,1.0579,1.0582,1.0578,1.05795,197100000.0
2007-07-05 05:44:00,1.05795,1.05795,1.0578,1.05795,99600000.0
2007-07-05 05:45:00,1.05795,1.058,1.05795,1.058,6400000.0
2007-07-05 05:46:00,1.05747,1.0578,1.05747,1.0578,281199998.0
2007-07-05 05:47:00,1.05773,1.05773,1.05762,1.05762,26300000.0
2007-07-05 05:48:00,1.05766,1.05769,1.0575,1.05769,125700001.0
2007-07-05 05:49:00,1.05783,1.05785,1.0578,1.0578,97200002.0
2007-07-05 05:50:00,1.05783,1.05783,1.05775,1.05775,53400000.0
2007-07-05 05:51:00,1.058,1.058,1.05775,1.05775,90200000.0
2007-07-05 05:52:00,1.05764,1.05764,1.05748,1.05748,116800002.0
2007-07-05 05:53:00,1.0575,1.05755,1.0575,1.05755,116800000.0
2007-07-05 05:54:00,1.0578,1.0578,1.0578,1.0578,12000000.0
2007-07-05 05:55:00,1.0578,1.0578,1.0577,1.0578,25500000.0
2007-07-05 05:56:00,1.0578,1.0578,1.0575,1.0575,87700001.0
2007-07-05 05:57:00,1.0575,1.0576,1.0575,1.0576,353700000.0
2007-07-05 05:58:00,1.0576,1.0576,1.0576,1.0576,22200000.0
2007-07-05 05:59:00,1.05755,1.0578,1.05755,1.0576,162400001.0
2007-07-05 06:00:00,1.05736,1.05749,1.05736,1.05749,272800000.0
2007-07-05 06:01:00,1.0577,1.0578,1.0577,1.0578,12800000.0
2007-07-05 06:02:00,1.0578,1.0578,1.0576,1.05765,135800002.0
2007-07-05 06:03:00,1.0577,1.05775,1.0577,1.05775,4800000.0
2007-07-05 06:04:00,1.05729,1.0575,1.05727,1.05737,406199998.0
2007-07-05 06:05:00,1.0575,1.0575,1.05748,1.05748,18800000.0
2007-07-05 06:06:00,1.05745,1.05748,1.0574,1.05745,687199998.0
2007-07-05 06:07:00,1.05746,1.05752,1.05736,1.05752,480300005.0
2007-07-05 06:08:00,1.05752,1.05764,1.05747,1.05755,604400001.0
2007-07-05 06:09:00,1.05775,1.05785,1.05775,1.05785,11700000.0
2007-07-05 06:10:00,1.0579,1.0579,1.0579,1.0579,400000.0
2007-07-05 06:11:00,1.05768,1.05768,1.05758,1.05762,194400002.0
2007-07-05 06:12:00,1.05751,1.05757,1.05735,1.05757,191299998.0
2007-07-05 06:13:00,1.0579,1.058,1.0579,1.058,174799997.0
2007-07-05 06:14:00,1.05769,1.05784,1.05768,1.05768,85500000.0
2007-07-05 06:15:00,1.05783,1.05786,1.05771,1.05773,172600000.0
2007-07-05 06:16:00,1.058,1.058,1.0579,1.0579,73199998.0
2007-07-05 06:17:00,1.05768,1.05777,1.05766,1.05777,69200004.0
2007-07-05 06:18:00,1.0579,1.0579,1.0579,1.0579,21799999.0
2007-07-05 06:19:00,1.0579,1.0579,1.0579,1.0579,21900000.0
2007-07-05 06:20:00,1.05767,1.05767,1.0575,1.05765,126500004.0
2007-07-05 06:21:00,1.0579,1.0579,1.0579,1.0579,19500000.0
2007-07-05 06:22:00,1.0579,1.0579,1.0579,1.0579,23200000.0
2007-07-05 06:23:00,1.0579,1.0579,1.0579,1.0579,29000000.0
2007-07-05 06:24:00,1.05773,1.05777,1.05754,1.05777,689199999.0
2007-07-05 06:25:00,1.0579,1.0579,1.0579,1.0579,19400000.0
2007-07-05 06:26:00,1.0579,1.0579,1.0579,1.0579,19400000.0
2007-07-05 06:27:00,1.0579,1.058,1.0579,1.058,98600000.0
2007-07-05 06:28:00,1.058,1.0581,1.058,1.0581,14500000.0
2007-07-05 06:29:00,1.058,1.058,1.058,1.058,15200000.0
2007-07-05 06:30:00,1.05774,1.05782,1.05767,1.05775,640099998.0
2007-07-05 06:31:00,1.05762,1.05788,1.05762,1.05773,198699998.0
2007-07-05 06:32:00,1.058,1.0581,1.058,1.0581,32700000.0
2007-07-05 06:33:00,1.0581,1.0581,1.058,1.058,32000000.0
2007-07-05 06:34:00,1.0577,1.05776,1.05763,1.05771,215499997.0
2007-07-05 06:35:00,1.05774,1.05774,1.05766,1.05773,187699996.0
2007-07-05 06:36:00,1.05773,1.0578,1.05773,1.05775,442099995.0
2007-07-05 06:37:00,1.05775,1.05775,1.05775,1.05775,51799999.0
2007-07-05 06:38:00,1.058,1.058,1.05795,1.05795,22400000.0
2007-07-05 06:39:00,1.05766,1.05788,1.05766,1.05773,434700002.0
2007-07-05 06:40:00,1.05766,1.05766,1.0575,1.0575,21500000.0
2007-07-05 06:41:00,1.05778,1.0578,1.05778,1.0578,7200000.0
2007-07-05 06:42:00,1.05772,1.05785,1.05768,1.05768,58100000.0
2007-07-05 06:43:00,1.058,1.058,1.058,1.058,12000000.0
2007-07-05 06:44:00,1.05765,1.05775,1.05765,1.05765,68200000.0
2007-07-05 06:45:00,1.058,1.058,1.058,1.058,4000000.0
2007-07-05 06:46:00,1.05756,1.05781,1.05756,1.05781,165399998.0
2007-07-05 06:47:00,1.058,1.058,1.058,1.058,4800000.0
2007-07-05 06:48:00,1.05768,1.05782,1.05768,1.05782,122700001.0
2007-07-05 06:49:00,1.0579,1.0579,1.0576,1.0578,160000001.0
2007-07-05 06:50:00,1.0575,1.05765,1.05736,1.05765,142200000.0
2007-07-05 06:51:00,1.05754,1.05762,1.05752,1.05755,90000000.0
2007-07-05 06:52:00,1.0575,1.05761,1.05745,1.0575,76900000.0
2007-07-05 06:53:00,1.0575,1.0575,1.05745,1.0575,110300000.0
2007-07-05 06:54:00,1.0578,1.05785,1.0578,1.05785,13300000.0
2007-07-05 06:55:00,1.0575,1.05761,1.05747,1.05754,132900000.0
2007-07-05 06:56:00,1.05785,1.05785,1.05775,1.05785,61400000.0
2007-07-05 06:57:00,1.05763,1.05777,1.05763,1.05777,45599999.0
2007-07-05 06:58:00,1.05763,1.0577,1.05763,1.05765,43000001.0
2007-07-05 06:59:00,1.05757,1.05777,1.05753,1.05777,293100000.0
2007-07-05 07:00:00,1.05785,1.05785,1.0578,1.0578,28400000.0
2007-07-05 07:01:00,1.0578,1.0578,1.05775,1.05775,68900000.0
2007-07-05 07:02:00,1.0579,1.0579,1.0579,1.0579,800000.0
2007-07-05 07:03:00,1.0579,1.0579,1.0579,1.0579,400000.0
2007-07-05 07:04:00,1.0579,1.0579,1.0579,1.0579,5200000.0
2007-07-05 07:05:00,1.05759,1.05787,1.05753,1.05755,478699985.0
2007-07-05 07:06:00,1.0579,1.0579,1.0579,1.0579,400000.0
2007-07-05 07:07:00,1.05782,1.05782,1.05761,1.0577,389299997.0
2007-07-05 07:08:00,1.0579,1.0579,1.0578,1.0578,5600000.0
2007-07-05 07:09:00,1.0578,1.0578,1.0575,1.0576,265899998.0
2007-07-05 07:10:00,1.0576,1.0576,1.0576,1.0576,154600000.0
2007-07-05 07:11:00,1.0576,1.0577,1.0576,1.0577,347500000.0
2007-07-05 07:12:00,1.05765,1.05765,1.05743,1.05755,208599998.0
2007-07-05 07:13:00,1.0575,1.05755,1.0574,1.0575,377399995.0
2007-07-05 07:14:00,1.0577,1.05775,1.0577,1.05775,116700000.0
2007-07-05 07:15:00,1.05766,1.05766,1.05743,1.05763,376300004.0
2007-07-05 07:16:00,1.05745,1.05766,1.0574,1.05766,166800000.0
2007-07-05 07:17:00,1.05751,1.05767,1.05744,1.05752,159900002.0
2007-07-05 07:18:00,1.0575,1.0575,1.05743,1.05743,123500003.0
2007-07-05 07:19:00,1.05775,1.05775,1.0577,1.0577,24800000.0
2007-07-05 07:20:00,1.0577,1.05775,1.0577,1.05775,26300000.0
2007-07-05 07:21:00,1.05753,1.05759,1.05742,1.05759,175499996.0
2007-07-05 07:22:00,1.05775,1.05775,1.0574,1.0574,68000000.0
2007-07-05 07:23:00,1.0574,1.0575,1.05735,1.0575,180300000.0
2007-07-05 07:24:00,1.0576,1.0576,1.0574,1.05745,111200001.0
2007-07-05 07:25:00,1.0575,1.0575,1.05735,1.05745,111500001.0
2007-07-05 07:26:00,1.05745,1.0575,1.0571,1.0572,207600000.0
2007-07-05 07:27:00,1.0572,1.0573,1.0572,1.0573,61300000.0
2007-07-05 07:28:00,1.0573,1.0575,1.0573,1.0575,218499998.0
2007-07-05 07:29:00,1.05755,1.0576,1.05735,1.0575,135000000.0
2007-07-05 07:30:00,1.0574,1.0576,1.0574,1.05755,117000001.0
2007-07-05 07:31:00,1.05726,1.05747,1.05726,1.05747,38800000.0
2007-07-05 07:32:00,1.05729,1.05736,1.0572,1.05736,33200000.0
2007-07-05 07:33:00,1.05718,1.05736,1.05716,1.05736,34200000.0
2007-07-05 07:34:00,1.05733,1.05742,1.05731,1.05735,129099998.0
2007-07-05 07:35:00,1.0576,1.0576,1.0573,1.05745,154700000.0
2007-07-05 07:36:00,1.05721,1.05721,1.05702,1.05716,69399998.0
2007-07-05 07:37:00,1.05709,1.05709,1.05699,1.05708,28600000.0
2007-07-05 07:38:00,1.0571,1.05722,1.0571,1.05716,97400000.0
2007-07-05 07:39:00,1.0575,1.0575,1.0575,1.0575,12800000.0
2007-07-05 07:40:00,1.0575,1.05765,1.0575,1.05765,12800000.0
2007-07-05 07:41:00,1.0576,1.0576,1.0575,1.0575,69299999.0
2007-07-05 07:42:00,1.0575,1.0576,1.0575,1.0576,49400000.0
2007-07-05 07:43:00,1.05748,1.05748,1.05735,1.05735,110200001.0
2007-07-05 07:44:00,1.0576,1.0576,1.0573,1.0573,499000001.0
2007-07-05 07:45:00,1.0573,1.0573,1.0571,1.0571,111000001.0
2007-07-05 07:46:00,1.05692,1.05702,1.05676,1.05697,126200000.0
2007-07-05 07:47:00,1.0572,1.0572,1.0571,1.0572,309400007.0
2007-07-05 07:48:00,1.0572,1.0572,1.0572,1.0572,75800000.0
2007-07-05 07:49:00,1.05689,1.05709,1.05656,1.05656,106800000.0
2007-07-05 07:50:00,1.05676,1.05709,1.05676,1.05709,67600000.0
2007-07-05 07:51:00,1.0572,1.0573,1.0571,1.0571,444800003.0
2007-07-05 07:52:00,1.0572,1.0575,1.0571,1.0575,294700000.0
2007-07-05 07:53:00,1.0575,1.0576,1.0573,1.0575,137900000.0
2007-07-05 07:54:00,1.0575,1.0575,1.0575,1.0575,19200000.0
2007-07-05 07:55:00,1.0571,1.05736,1.05701,1.05726,1420599996.0
2007-07-05 07:56:00,1.0575,1.0575,1.0575,1.0575,6400000.0
2007-07-05 07:57:00,1.0575,1.0575,1.0575,1.0575,12800000.0
2007-07-05 07:58:00,1.05732,1.05732,1.05665,1.05678,45700000.0
2007-07-05 07:59:00,1.05723,1.05748,1.05723,1.05741,94299998.0
2007-07-05 08:00:00,1.0575,1.0575,1.0575,1.0575,15900000.0
2007-07-05 08:01:00,1.0575,1.0575,1.0575,1.0575,22400000.0
2007-07-05 08:02:00,1.05745,1.05745,1.0573,1.0574,47200000.0
2007-07-05 08:03:00,1.0573,1.0573,1.0573,1.0573,16000000.0
2007-07-05 08:04:00,1.0573,1.0573,1.0573,1.0573,66400000.0
2007-07-05 08:05:00,1.0573,1.0573,1.0573,1.0573,72800000.0
2007-07-05 08:06:00,1.05689,1.05734,1.05689,1.05694,300800000.0
2007-07-05 08:07:00,1.0573,1.0573,1.05705,1.0571,150100004.0
2007-07-05 08:08:00,1.0572,1.0572,1.0572,1.0572,24800000.0
2007-07-05 08:09:00,1.0572,1.0572,1.0571,1.0571,38800000.0
2007-07-05 08:10:00,1.0571,1.0572,1.057,1.0572,223099996.0
2007-07-05 08:11:00,1.0573,1.0573,1.0569,1.0572,372500000.0
2007-07-05 08:12:00,1.05693,1.05704,1.05678,1.0568,50700000.0
2007-07-05 08:13:00,1.0568,1.05689,1.05628,1.05689,89300000.0
2007-07-05 08:14:00,1.0572,1.0572,1.0571,1.0571,63200000.0
2007-07-05 08:15:00,1.05695,1.05698,1.05647,1.05647,420300000.0
2007-07-05 08:16:00,1.05692,1.05692,1.05665,1.0568,310300000.0
2007-07-05 08:17:00,1.0571,1.0573,1.0571,1.0573,231200001.0
2007-07-05 08:18:00,1.0573,1.0573,1.0571,1.0571,80000000.0
2007-07-05 08:19:00,1.0571,1.0573,1.0571,1.0573,53800000.0
2007-07-05 08:20:00,1.0573,1.0573,1.0572,1.0572,21600000.0
2007-07-05 08:21:00,1.0572,1.0574,1.0572,1.0574,164399999.0
2007-07-05 08:22:00,1.0574,1.0575,1.0573,1.0574,256600000.0
2007-07-05 08:23:00,1.05709,1.05729,1.05695,1.05725,77500002.0
2007-07-05 08:24:00,1.0574,1.0574,1.0574,1.0574,29700000.0
2007-07-05 08:25:00,1.0574,1.0574,1.0574,1.0574,25000000.0
2007-07-05 08:26:00,1.05728,1.05728,1.05708,1.05714,78900000.0
2007-07-05 08:27:00,1.0574,1.0574,1.0574,1.0574,5900000.0
2007-07-05 08:28:00,1.05717,1.05723,1.05714,1.05719,114500003.0
2007-07-05 08:29:00,1.0574,1.0576,1.0574,1.0576,15000000.0
2007-07-05 08:30:00,1.0576,1.0576,1.0575,1.0576,63400000.0
2007-07-05 08:31:00,1.05745,1.05748,1.05724,1.05724,56100000.0
2007-07-05 08:32:00,1.05752,1.05755,1.057,1.05743,118399997.0
2007-07-05 08:33:00,1.05722,1.05741,1.0571,1.05733,255699992.0
2007-07-05 08:34:00,1.0576,1.0576,1.0576,1.0576,2000000.0
2007-07-05 08:35:00,1.0576,1.0576,1.0576,1.0576,2000000.0
2007-07-05 08:36:00,1.05745,1.05748,1.057,1.05732,73600000.0
2007-07-05 08:37:00,1.0576,1.0576,1.0576,1.0576,2000000.0
2007-07-05 08:38:00,1.0576,1.0576,1.0576,1.0576,4000000.0
2007-07-05 08:39:00,1.0576,1.0576,1.0576,1.0576,4000000.0
2007-07-05 08:40:00,1.0576,1.0576,1.0576,1.0576,2000000.0
2007-07-05 08:41:00,1.05718,1.0575,1.05715,1.0575,10000000.0
2007-07-05 08:42:00,1.0576,1.05765,1.0576,1.0576,43600000.0
2007-07-05 08:43:00,1.0576,1.0576,1.0576,1.0576,7900000.0
2007-07-05 08:44:00,1.0576,1.0577,1.05755,1.0577,25800000.0
2007-07-05 08:45:00,1.0577,1.0577,1.0577,1.0577,33900000.0
2007-07-05 08:46:00,1.05743,1.05753,1.05728,1.05746,79499999.0
2007-07-05 08:47:00,1.0577,1.0577,1.0577,1.0577,38400000.0
2007-07-05 08:48:00,1.0577,1.0577,1.0577,1.0577,12500000.0
2007-07-05 08:49:00,1.0577,1.0577,1.0577,1.0577,12400000.0
2007-07-05 08:50:00,1.0577,1.0577,1.0577,1.0577,6200000.0
2007-07-05 08:51:00,1.0577,1.0577,1.0576,1.0576,49699999.0
2007-07-05 08:52:00,1.0577,1.0577,1.0577,1.0577,3100000.0
2007-07-05 08:53:00,1.0577,1.0577,1.0577,1.0577,279900000.0
2007-07-05 08:54:00,1.0577,1.0577,1.0577,1.0577,175100000.0
2007-07-05 08:55:00,1.0577,1.05785,1.0577,1.0577,216400001.0
2007-07-05 08:56:00,1.0577,1.0577,1.0577,1.0577,67599998.0
2007-07-05 08:57:00,1.0577,1.0577,1.0577,1.0577,155799998.0
2007-07-05 08:58:00,1.0576,1.05766,1.05756,1.0576,184999994.0
2007-07-05 08:59:00,1.0577,1.0577,1.0577,1.0577,140400000.0
2007-07-05 09:00:00,1.0577,1.0577,1.05765,1.05765,40400000.0
2007-07-05 09:01:00,1.05741,1.05755,1.05708,1.05745,257500000.0
2007-07-05 09:02:00,1.0577,1.0578,1.0577,1.0577,178200003.0
2007-07-05 09:03:00,1.0577,1.0578,1.05765,1.05765,329300000.0
2007-07-05 09:04:00,1.0576,1.05765,1.0576,1.0576,282599998.0
2007-07-05 09:05:00,1.0576,1.0576,1.0574,1.0574,162900003.0
2007-07-05 09:06:00,1.0574,1.0574,1.05725,1.05735,127399997.0
2007-07-05 09:07:00,1.0574,1.0574,1.0573,1.0573,43100001.0
2007-07-05 09:08:00,1.0574,1.0575,1.05735,1.0574,202000000.0
2007-07-05 09:09:00,1.0574,1.0575,1.0574,1.0575,56800000.0
2007-07-05 09:10:00,1.0575,1.05755,1.0575,1.0575,181699993.0
2007-07-05 09:11:00,1.0576,1.05775,1.0576,1.05775,77700000.0
2007-07-05 09:12:00,1.05775,1.05785,1.0577,1.05785,177300001.0
2007-07-05 09:13:00,1.0579,1.0584,1.0579,1.0583,792399996.0
2007-07-05 09:14:00,1.0583,1.0588,1.05825,1.0588,430599995.0
2007-07-05 09:15:00,1.0588,1.0589,1.0583,1.0586,1319999995.0
2007-07-05 09:16:00,1.0586,1.0586,1.05855,1.0586,270800000.0
2007-07-05 09:17:00,1.0586,1.0587,1.0586,1.0587,72600000.0
2007-07-05 09:18:00,1.0587,1.0587,1.0584,1.0585,260099999.0
2007-07-05 09:19:00,1.0585,1.0585,1.0583,1.0583,86800000.0
2007-07-05 09:20:00,1.0583,1.0585,1.0582,1.0582,361499999.0
2007-07-05 09:21:00,1.0582,1.0582,1.05735,1.05735,315800000.0
2007-07-05 09:22:00,1.05735,1.05745,1.0573,1.0573,237600001.0
2007-07-05 09:23:00,1.0573,1.0575,1.0573,1.0575,304600001.0
2007-07-05 09:24:00,1.0575,1.0575,1.05725,1.05725,408100007.0
2007-07-05 09:25:00,1.0573,1.0573,1.0571,1.0571,359499994.0
2007-07-05 09:26:00,1.0571,1.0572,1.05705,1.0572,181000004.0
2007-07-05 09:27:00,1.0572,1.0572,1.0572,1.0572,187000001.0
2007-07-05 09:28:00,1.0572,1.0572,1.05715,1.05715,265199993.0
2007-07-05 09:29:00,1.0572,1.0575,1.0572,1.0575,128599999.0
2007-07-05 09:30:00,1.0575,1.0575,1.05725,1.05725,148899999.0
2007-07-05 09:31:00,1.05725,1.0575,1.05725,1.0574,610099999.0
2007-07-05 09:32:00,1.0574,1.0574,1.05725,1.0574,345700003.0
2007-07-05 09:33:00,1.0573,1.0575,1.0573,1.0574,927400002.0
2007-07-05 09:34:00,1.0574,1.0575,1.0574,1.0574,306100003.0
2007-07-05 09:35:00,1.0575,1.0575,1.05745,1.05745,41500000.0
2007-07-05 09:36:00,1.0575,1.0575,1.0575,1.0575,17600000.0
2007-07-05 09:37:00,1.0568,1.05731,1.0568,1.05725,202599998.0
2007-07-05 09:38:00,1.0575,1.0575,1.0573,1.0573,257499998.0
2007-07-05 09:39:00,1.0573,1.0573,1.0571,1.0572,227500000.0
2007-07-05 09:40:00,1.0572,1.0572,1.05715,1.05715,90600001.0
2007-07-05 09:41:00,1.0572,1.0572,1.0571,1.0571,158700000.0
2007-07-05 09:42:00,1.0571,1.0571,1.0571,1.0571,66199996.0
2007-07-05 09:43:00,1.0571,1.0572,1.0571,1.0572,195600002.0
2007-07-05 09:44:00,1.05725,1.0573,1.0572,1.0573,28800000.0
2007-07-05 09:45:00,1.0573,1.0573,1.0573,1.0573,3200000.0
2007-07-05 09:46:00,1.0573,1.0573,1.0573,1.0573,6400000.0
2007-07-05 09:47:00,1.0573,1.0573,1.0573,1.0573,17600000.0
2007-07-05 09:48:00,1.05717,1.05717,1.05687,1.05707,250000002.0
2007-07-05 09:49:00,1.0573,1.0573,1.0573,1.0573,4800000.0
2007-07-05 09:50:00,1.0573,1.0574,1.05725,1.0573,649300006.0
2007-07-05 09:51:00,1.0573,1.0573,1.0573,1.0573,255500003.0
2007-07-05 09:52:00,1.0573,1.0574,1.0572,1.05735,586800004.0
2007-07-05 09:53:00,1.05735,1.05735,1.0573,1.0573,311400001.0
2007-07-05 09:54:00,1.05717,1.05717,1.05668,1.05715,535600004.0
2007-07-05 09:55:00,1.05735,1.05735,1.0573,1.0573,300999995.0
2007-07-05 09:56:00,1.0573,1.0573,1.0572,1.0572,821499998.0
2007-07-05 09:57:00,1.0572,1.0572,1.0572,1.0572,216200002.0
2007-07-05 09:58:00,1.0572,1.0572,1.0571,1.05715,338399999.0
2007-07-05 09:59:00,1.05715,1.05715,1.05705,1.05705,155199996.0
2007-07-05 10:00:00,1.05705,1.05705,1.057,1.057,182700000.0
2007-07-05 10:01:00,1.05705,1.0571,1.057,1.05705,161100000.0
2007-07-05 10:02:00,1.0571,1.0571,1.0571,1.0571,58100000.0
2007-07-05 10:03:00,1.0571,1.05715,1.05705,1.05705,58400000.0
2007-07-05 10:04:00,1.05705,1.05705,1.05705,1.05705,4800000.0
2007-07-05 10:05:00,1.05705,1.05705,1.05705,1.05705,4800000.0
2007-07-05 10:06:00,1.05705,1.05705,1.05705,1.05705,16000000.0
2007-07-05 10:07:00,1.05705,1.05705,1.05695,1.057,151200000.0
2007-07-05 10:08:00,1.057,1.05705,1.057,1.05705,39000000.0
2007-07-05 10:09:00,1.05705,1.0571,1.05705,1.0571,16600000.0
2007-07-05 10:10:00,1.0571,1.0571,1.05705,1.0571,9600000.0
2007-07-05 10:11:00,1.0571,1.0571,1.0571,1.0571,183200000.0
2007-07-05 10:12:00,1.0571,1.0571,1.0571,1.0571,143000000.0
2007-07-05 10:13:00,1.0571,1.0571,1.0571,1.0571,79400000.0
2007-07-05 10:14:00,1.0571,1.0571,1.05695,1.05695,9600000.0
2007-07-05 10:15:00,1.05695,1.05705,1.0568,1.05705,359000002.0
2007-07-05 10:16:00,1.05705,1.05715,1.057,1.05715,304700001.0
2007-07-05 10:17:00,1.0571,1.0571,1.0571,1.0571,21600000.0
2007-07-05 10:18:00,1.0571,1.0571,1.05695,1.05695,200600000.0
2007-07-05 10:19:00,1.05695,1.05695,1.05695,1.05695,18400000.0
2007-07-05 10:20:00,1.05695,1.05705,1.05695,1.057,46300000.0
2007-07-05 10:21:00,1.057,1.057,1.05675,1.05695,900799997.0
2007-07-05 10:22:00,1.057,1.0571,1.057,1.0571,206099999.0
2007-07-05 10:23:00,1.0571,1.0571,1.057,1.0571,120400001.0
2007-07-05 10:24:00,1.0571,1.0571,1.05685,1.05685,194800000.0
2007-07-05 10:25:00,1.0569,1.057,1.05685,1.05685,244000004.0
2007-07-05 10:26:00,1.05685,1.057,1.05685,1.05685,161599999.0
2007-07-05 10:27:00,1.0569,1.0577,1.05685,1.05745,2133700003.0
2007-07-05 10:28:00,1.0574,1.0575,1.0574,1.0575,431700000.0
2007-07-05 10:29:00,1.0575,1.0577,1.05745,1.0575,561800000.0
2007-07-05 10:30:00,1.0575,1.0578,1.05745,1.05775,392829996.0
2007-07-05 10:31:00,1.0577,1.058,1.05765,1.058,548200003.0
2007-07-05 10:32:00,1.058,1.058,1.05775,1.0578,446499995.0
2007-07-05 10:33:00,1.05753,1.05755,1.05708,1.05755,410299998.0
2007-07-05 10:34:00,1.0578,1.0578,1.0578,1.0578,71800002.0
2007-07-05 10:35:00,1.0578,1.0578,1.0578,1.0578,40800000.0
2007-07-05 10:36:00,1.0578,1.0578,1.0578,1.0578,10000000.0
2007-07-05 10:37:00,1.0578,1.05795,1.0578,1.0579,270099999.0
2007-07-05 10:38:00,1.0579,1.0579,1.05785,1.05785,61100000.0
2007-07-05 10:39:00,1.0579,1.05795,1.05785,1.0579,92100000.0
2007-07-05 10:40:00,1.0579,1.05795,1.05775,1.0578,334199998.0
2007-07-05 10:41:00,1.0578,1.0578,1.0577,1.0577,153700000.0
2007-07-05 10:42:00,1.0577,1.0578,1.0577,1.0577,328200008.0
2007-07-05 10:43:00,1.0578,1.0578,1.05765,1.0578,50400000.0
2007-07-05 10:44:00,1.0572,1.0577,1.0572,1.0577,772400002.0
2007-07-05 10:45:00,1.0578,1.0578,1.0577,1.0577,222900000.0
2007-07-05 10:46:00,1.0577,1.0577,1.05765,1.05765,154800000.0
2007-07-05 10:47:00,1.0577,1.0578,1.05765,1.0578,337200003.0
2007-07-05 10:48:00,1.0578,1.0579,1.0578,1.0578,285000001.0
2007-07-05 10:49:00,1.0578,1.0578,1.0578,1.0578,130000000.0
2007-07-05 10:50:00,1.0574,1.05761,1.05702,1.05743,1171199996.0
2007-07-05 10:51:00,1.0578,1.0578,1.0578,1.0578,6400000.0
2007-07-05 10:52:00,1.05765,1.05776,1.05721,1.05756,79200000.0
2007-07-05 10:53:00,1.05775,1.05775,1.05765,1.0577,363600001.0
2007-07-05 10:54:00,1.0577,1.0577,1.05765,1.05765,232600003.0
2007-07-05 10:55:00,1.0577,1.05795,1.0577,1.05795,239700001.0
2007-07-05 10:56:00,1.05795,1.058,1.05795,1.05795,24500000.0
2007-07-05 10:57:00,1.05732,1.0579,1.05732,1.05781,777399999.0
2007-07-05 10:58:00,1.05795,1.05795,1.05795,1.05795,13600000.0
2007-07-05 10:59:00,1.05795,1.05795,1.05795,1.05795,6400000.0
2007-07-05 11:00:00,1.05795,1.05795,1.05795,1.05795,6400000.0
2007-07-05 11:01:00,1.05795,1.05795,1.0579,1.05795,193100001.0
2007-07-05 11:02:00,1.05795,1.058,1.0579,1.05795,354599998.0
2007-07-05 11:03:00,1.058,1.05805,1.05795,1.05805,9600000.0
2007-07-05 11:04:00,1.05795,1.05795,1.05785,1.0579,357400000.0
2007-07-05 11:05:00,1.0579,1.058,1.05785,1.0579,275500001.0
2007-07-05 11:06:00,1.0579,1.058,1.0578,1.0579,823800006.0
2007-07-05 11:07:00,1.0579,1.05805,1.05785,1.0579,362999999.0
2007-07-05 11:08:00,1.0579,1.058,1.05785,1.0579,133099998.0
2007-07-05 11:09:00,1.0579,1.05815,1.0579,1.0581,235999997.0
2007-07-05 11:10:00,1.0581,1.0581,1.0579,1.0579,436200003.0
2007-07-05 11:11:00,1.058,1.058,1.0578,1.0579,315199998.0
2007-07-05 11:12:00,1.0579,1.058,1.0577,1.058,483199999.0
2007-07-05 11:13:00,1.0579,1.058,1.0579,1.05795,380800005.0
2007-07-05 11:14:00,1.058,1.0581,1.05795,1.058,389999999.0
2007-07-05 11:15:00,1.058,1.0586,1.058,1.05855,358600002.0
2007-07-05 11:16:00,1.05855,1.05855,1.0582,1.0582,745499999.0
2007-07-05 11:17:00,1.0582,1.0582,1.0577,1.0579,872200001.0
2007-07-05 11:18:00,1.0579,1.0579,1.05775,1.05775,71199999.0
2007-07-05 11:19:00,1.0578,1.0578,1.05765,1.0577,128300000.0
2007-07-05 11:20:00,1.0577,1.0577,1.0574,1.0575,669900003.0
2007-07-05 11:21:00,1.0575,1.0575,1.05745,1.0575,153900001.0
2007-07-05 11:22:00,1.0575,1.0575,1.0574,1.0574,253800002.0
2007-07-05 11:23:00,1.0574,1.0574,1.0574,1.0574,24500000.0
2007-07-05 11:24:00,1.0574,1.0575,1.0574,1.0575,53900000.0
2007-07-05 11:25:00,1.0575,1.0575,1.0573,1.0573,138300000.0
2007-07-05 11:26:00,1.0573,1.05745,1.0571,1.0573,471599998.0
2007-07-05 11:27:00,1.0573,1.0573,1.05725,1.05725,136999999.0
2007-07-05 11:28:00,1.05725,1.05725,1.0571,1.0571,40000000.0
2007-07-05 11:29:00,1.0571,1.0571,1.057,1.057,95700000.0
2007-07-05 11:30:00,1.057,1.0571,1.057,1.05705,150800000.0
2007-07-05 11:31:00,1.0571,1.0574,1.05705,1.0571,1006500000.0
2007-07-05 11:32:00,1.0571,1.0572,1.05705,1.0571,463100000.0
2007-07-05 11:33:00,1.0571,1.05745,1.05705,1.0574,223700001.0
2007-07-05 11:34:00,1.0574,1.0574,1.05735,1.0574,125800000.0
2007-07-05 11:35:00,1.05735,1.0575,1.05735,1.0575,132900000.0
2007-07-05 11:36:00,1.0575,1.0575,1.0574,1.0575,14100000.0
2007-07-05 11:37:00,1.0575,1.0575,1.0575,1.0575,400000.0
2007-07-05 11:38:00,1.0575,1.0575,1.0575,1.0575,3400000.0
2007-07-05 11:39:00,1.0575,1.0575,1.05735,1.0574,258300000.0
2007-07-05 11:40:00,1.05745,1.05745,1.05735,1.0574,94200000.0
2007-07-05 11:41:00,1.0574,1.0574,1.05735,1.05735,95800000.0
2007-07-05 11:42:00,1.05735,1.05755,1.05735,1.0575,104100000.0
2007-07-05 11:43:00,1.05745,1.05745,1.0574,1.0574,56799999.0
2007-07-05 11:44:00,1.05745,1.0575,1.05745,1.0575,18400000.0
2007-07-05 11:45:00,1.0575,1.0575,1.05745,1.05745,22000000.0
2007-07-05 11:46:00,1.0572,1.05731,1.05699,1.05721,619299998.0
2007-07-05 11:47:00,1.05747,1.05747,1.05703,1.05735,882500001.0
2007-07-05 11:48:00,1.05745,1.0575,1.05745,1.0575,94599999.0
2007-07-05 11:49:00,1.0575,1.0575,1.05745,1.0575,346399997.0
2007-07-05 11:50:00,1.0575,1.0575,1.05745,1.0575,597899999.0
2007-07-05 11:51:00,1.0575,1.0575,1.0575,1.0575,490600002.0
2007-07-05 11:52:00,1.0575,1.0575,1.0574,1.0574,155400000.0
2007-07-05 11:53:00,1.0574,1.0575,1.0574,1.05745,97600000.0
2007-07-05 11:54:00,1.0575,1.05805,1.0575,1.05805,525599998.0
2007-07-05 11:55:00,1.0578,1.05784,1.05754,1.05773,1426800005.0
2007-07-05 11:56:00,1.05805,1.0582,1.058,1.0582,222500000.0
2007-07-05 11:57:00,1.0582,1.0584,1.05815,1.0583,434600003.0
2007-07-05 11:58:00,1.05835,1.0584,1.05825,1.0584,148500001.0
2007-07-05 11:59:00,1.05835,1.0584,1.0583,1.0583,513300007.0
2007-07-05 12:00:00,1.05835,1.05835,1.05835,1.05835,41600000.0
2007-07-05 12:01:00,1.05835,1.0585,1.05835,1.0585,642800007.0
2007-07-05 12:02:00,1.0585,1.0585,1.05845,1.0585,150299998.0
2007-07-05 12:03:00,1.0585,1.05855,1.0585,1.0585,167299999.0
2007-07-05 12:04:00,1.0585,1.0587,1.0584,1.0586,444599999.0
2007-07-05 12:05:00,1.0587,1.0587,1.05845,1.0585,646500000.0
2007-07-05 12:06:00,1.0585,1.0585,1.0585,1.0585,85100000.0
2007-07-05 12:07:00,1.0585,1.0585,1.05845,1.0585,121700000.0
2007-07-05 12:08:00,1.0585,1.0585,1.0585,1.0585,10400000.0
2007-07-05 12:09:00,1.0585,1.0587,1.0585,1.0587,181700003.0
2007-07-05 12:10:00,1.0586,1.0587,1.0585,1.0587,492300006.0
2007-07-05 12:11:00,1.0587,1.0587,1.05865,1.05865,32500000.0
2007-07-05 12:12:00,1.0587,1.0587,1.05845,1.0586,547300002.0
2007-07-05 12:13:00,1.0586,1.0588,1.05855,1.05855,833099998.0
2007-07-05 12:14:00,1.0586,1.0587,1.0586,1.0586,71899999.0
2007-07-05 12:15:00,1.0586,1.05865,1.0585,1.05865,112699998.0
2007-07-05 12:16:00,1.05865,1.0587,1.0586,1.0587,160799999.0
2007-07-05 12:17:00,1.0587,1.0587,1.05845,1.0585,650799994.0
2007-07-05 12:18:00,1.0585,1.0585,1.0585,1.0585,325200000.0
2007-07-05 12:19:00,1.0585,1.0585,1.05845,1.0585,459500002.0
2007-07-05 12:20:00,1.0585,1.0585,1.05845,1.05845,415899998.0
2007-07-05 12:21:00,1.0585,1.0585,1.0583,1.05835,579000007.0
2007-07-05 12:22:00,1.05835,1.0584,1.0583,1.0584,103999998.0
2007-07-05 12:23:00,1.0584,1.05845,1.0584,1.05845,82400001.0
2007-07-05 12:24:00,1.0584,1.05845,1.0584,1.05845,50600000.0
2007-07-05 12:25:00,1.0584,1.05845,1.0584,1.05845,61100000.0
2007-07-05 12:26:00,1.05845,1.05845,1.05835,1.05835,111200000.0
2007-07-05 12:27:00,1.05835,1.05835,1.05835,1.05835,21600000.0
2007-07-05 12:28:00,1.05835,1.05835,1.05825,1.05825,154900002.0
2007-07-05 12:29:00,1.0583,1.0583,1.05825,1.05825,80700000.0
2007-07-05 12:30:00,1.05825,1.0583,1.0578,1.05805,936600005.0
2007-07-05 12:31:00,1.05805,1.0581,1.05795,1.0581,66700000.0
2007-07-05 12:32:00,1.0581,1.05815,1.0579,1.05805,252899998.0
2007-07-05 12:33:00,1.0581,1.05815,1.0581,1.05815,30000000.0
2007-07-05 12:34:00,1.05752,1.05801,1.05752,1.05786,1418200000.0
2007-07-05 12:35:00,1.05815,1.0582,1.05815,1.0582,208300000.0
2007-07-05 12:36:00,1.05796,1.05807,1.05756,1.05805,976999999.0
2007-07-05 12:37:00,1.0582,1.0584,1.0582,1.0584,319199996.0
2007-07-05 12:38:00,1.0584,1.0585,1.0584,1.05845,165900001.0
2007-07-05 12:39:00,1.0585,1.0587,1.0584,1.0587,129700000.0
2007-07-05 12:40:00,1.0587,1.0587,1.0587,1.0587,9600000.0
2007-07-05 12:41:00,1.0587,1.0587,1.05865,1.05865,7300000.0
2007-07-05 12:42:00,1.0588,1.0588,1.0588,1.0588,200000.0
2007-07-05 12:43:00,1.0588,1.0588,1.0588,1.0588,1300000.0
2007-07-05 12:44:00,1.0588,1.0588,1.0588,1.0588,500000.0
2007-07-05 12:45:00,1.0588,1.0589,1.0588,1.0589,90500000.0
2007-07-05 12:46:00,1.0589,1.0589,1.0588,1.0588,14200000.0
2007-07-05 12:47:00,1.0588,1.0588,1.05865,1.0587,140100000.0
2007-07-05 12:48:00,1.0587,1.0588,1.05865,1.0587,120799998.0
2007-07-05 12:49:00,1.05875,1.0588,1.0587,1.0587,135100001.0
2007-07-05 12:50:00,1.0587,1.0587,1.05865,1.0587,368400003.0
2007-07-05 12:51:00,1.0587,1.0588,1.05865,1.05865,301000007.0
2007-07-05 12:52:00,1.05865,1.05865,1.05865,1.05865,1600000.0
2007-07-05 12:53:00,1.0587,1.0588,1.0587,1.05875,32800000.0
2007-07-05 12:54:00,1.05875,1.0588,1.05875,1.0588,28600000.0
2007-07-05 12:55:00,1.0588,1.0589,1.0588,1.0589,231600003.0
2007-07-05 12:56:00,1.0589,1.0589,1.05885,1.05885,33500000.0
2007-07-05 12:57:00,1.0588,1.0589,1.0588,1.0589,224699999.0
2007-07-05 12:58:00,1.0589,1.0589,1.0589,1.0589,600000.0
2007-07-05 12:59:00,1.0589,1.059,1.0588,1.059,234700000.0
2007-07-05 13:00:00,1.059,1.059,1.0588,1.059,125899998.0
2007-07-05 13:01:00,1.0588,1.059,1.05875,1.05885,186000001.0
2007-07-05 13:02:00,1.0589,1.0589,1.0585,1.0587,281199996.0
2007-07-05 13:03:00,1.0587,1.0588,1.0585,1.0585,922400003.0
2007-07-05 13:04:00,1.0585,1.0587,1.05815,1.0582,567199999.0
2007-07-05 13:05:00,1.0582,1.0587,1.0581,1.0586,799700000.0
2007-07-05 13:06:00,1.0586,1.05875,1.0586,1.0586,253400000.0
2007-07-05 13:07:00,1.0586,1.05865,1.05845,1.05845,52100000.0
2007-07-05 13:08:00,1.05845,1.05845,1.05825,1.05845,129200000.0
2007-07-05 13:09:00,1.05845,1.05845,1.0583,1.0583,147599998.0
2007-07-05 13:10:00,1.0583,1.05845,1.05825,1.0583,234899999.0
2007-07-05 13:11:00,1.05825,1.0583,1.05825,1.0583,37100000.0
2007-07-05 13:12:00,1.05825,1.0584,1.0582,1.05825,156899999.0
2007-07-05 13:13:00,1.05825,1.0583,1.05825,1.0583,19800000.0
2007-07-05 13:14:00,1.05825,1.0586,1.058,1.0585,203700000.0
2007-07-05 13:15:00,1.0585,1.0585,1.0581,1.0582,179900001.0
2007-07-05 13:16:00,1.0582,1.0582,1.0581,1.0582,46800001.0
2007-07-05 13:17:00,1.0582,1.0582,1.05805,1.0581,48000000.0
2007-07-05 13:18:00,1.0581,1.0582,1.0581,1.0582,128099999.0
2007-07-05 13:19:00,1.0582,1.0582,1.0581,1.0581,85400000.0
2007-07-05 13:20:00,1.0581,1.0581,1.0581,1.0581,900000.0
2007-07-05 13:21:00,1.0581,1.0581,1.05805,1.0581,6400000.0
2007-07-05 13:22:00,1.05815,1.05815,1.05815,1.05815,2900000.0
2007-07-05 13:23:00,1.0582,1.0582,1.05815,1.0582,26200000.0
2007-07-05 13:24:00,1.0582,1.0583,1.05795,1.0581,608900002.0
2007-07-05 13:25:00,1.058,1.0583,1.058,1.0582,132400000.0
2007-07-05 13:26:00,1.0583,1.0583,1.0581,1.0581,375399997.0
2007-07-05 13:27:00,1.05783,1.05789,1.05741,1.05789,305300002.0
2007-07-05 13:28:00,1.0581,1.0581,1.058,1.058,120500000.0
2007-07-05 13:29:00,1.0581,1.05825,1.0581,1.05825,93199999.0
2007-07-05 13:30:00,1.0582,1.0584,1.05815,1.0584,80600000.0
2007-07-05 13:31:00,1.0584,1.0585,1.0584,1.0584,505300002.0
2007-07-05 13:32:00,1.0584,1.0586,1.0584,1.0586,172000000.0
2007-07-05 13:33:00,1.05845,1.0586,1.05835,1.05835,346500000.0
2007-07-05 13:34:00,1.05835,1.0584,1.05825,1.05825,164900000.0
2007-07-05 13:35:00,1.0582,1.0582,1.0581,1.0582,548400004.0
2007-07-05 13:36:00,1.05815,1.0583,1.05815,1.0583,405199999.0
2007-07-05 13:37:00,1.0583,1.05845,1.05825,1.05845,103700000.0
2007-07-05 13:38:00,1.0584,1.0586,1.0584,1.0586,56000000.0
2007-07-05 13:39:00,1.0586,1.0586,1.0586,1.0586,3300000.0
2007-07-05 13:40:00,1.05865,1.0588,1.05855,1.05875,125200000.0
2007-07-05 13:41:00,1.0588,1.0589,1.0587,1.0589,304000000.0
2007-07-05 13:42:00,1.0589,1.059,1.0588,1.0589,112500000.0
2007-07-05 13:43:00,1.0589,1.059,1.0589,1.0589,118800000.0
2007-07-05 13:44:00,1.059,1.059,1.0589,1.0589,27900000.0
2007-07-05 13:45:00,1.0589,1.0589,1.0588,1.0588,347700003.0
2007-07-05 13:46:00,1.0588,1.0589,1.0588,1.0589,284600003.0
2007-07-05 13:47:00,1.0589,1.0589,1.0587,1.0587,553900005.0
2007-07-05 13:48:00,1.0587,1.0587,1.05855,1.05855,459199998.0
2007-07-05 13:49:00,1.0586,1.0588,1.05855,1.0587,558800003.0
2007-07-05 13:50:00,1.0587,1.0587,1.0586,1.0587,674599998.0
2007-07-05 13:51:00,1.0587,1.0587,1.05855,1.0587,669899994.0
2007-07-05 13:52:00,1.05865,1.0587,1.05865,1.0587,9400000.0
2007-07-05 13:53:00,1.0587,1.059,1.0587,1.05885,923099996.0
2007-07-05 13:54:00,1.0588,1.0588,1.0588,1.0588,114800000.0
2007-07-05 13:55:00,1.0588,1.0588,1.0588,1.0588,6500000.0
2007-07-05 13:56:00,1.0588,1.0588,1.0588,1.0588,2100000.0
2007-07-05 13:57:00,1.0588,1.0588,1.0587,1.0587,204299999.0
2007-07-05 13:58:00,1.0587,1.0587,1.05855,1.0586,636900010.0
2007-07-05 13:59:00,1.05855,1.05865,1.05855,1.0586,188700001.0
2007-07-05 14:00:00,1.0586,1.0586,1.05845,1.05845,169000000.0
2007-07-05 14:01:00,1.05845,1.0585,1.05845,1.0585,99500001.0
2007-07-05 14:02:00,1.05845,1.05845,1.0584,1.0584,41600001.0
2007-07-05 14:03:00,1.0584,1.0584,1.0582,1.0582,271699999.0
2007-07-05 14:04:00,1.0582,1.0583,1.05815,1.0583,175200000.0
2007-07-05 14:05:00,1.0583,1.0584,1.0582,1.0584,351600001.0
2007-07-05 14:06:00,1.05835,1.0584,1.05815,1.0582,445200000.0
2007-07-05 14:07:00,1.05815,1.0582,1.0581,1.0581,435900005.0
2007-07-05 14:08:00,1.0581,1.0581,1.058,1.05805,128100000.0
2007-07-05 14:09:00,1.05805,1.0581,1.058,1.058,211699999.0
2007-07-05 14:10:00,1.058,1.058,1.05765,1.0577,431494533.0
2007-07-05 14:11:00,1.05775,1.05775,1.0575,1.0575,1056500005.0
2007-07-05 14:12:00,1.0576,1.0576,1.05745,1.0575,326200001.0
2007-07-05 14:13:00,1.0575,1.0575,1.0573,1.0574,1511800010.0
2007-07-05 14:14:00,1.0574,1.0575,1.05735,1.0574,701800000.0
2007-07-05 14:15:00,1.0574,1.0579,1.0574,1.0579,534399993.0
2007-07-05 14:16:00,1.0579,1.058,1.0576,1.0579,1872400002.0
2007-07-05 14:17:00,1.0579,1.05805,1.0579,1.058,493500001.0
2007-07-05 14:18:00,1.05795,1.0586,1.05795,1.0586,616300003.0
2007-07-05 14:19:00,1.0586,1.0588,1.0584,1.0585,1138000000.0
2007-07-05 14:20:00,1.0585,1.0586,1.0583,1.05835,958200002.0
2007-07-05 14:21:00,1.0583,1.0584,1.0583,1.0583,106399999.0
2007-07-05 14:22:00,1.05835,1.0584,1.05825,1.0584,258599999.0
2007-07-05 14:23:00,1.0584,1.0584,1.0581,1.05825,234999999.0
2007-07-05 14:24:00,1.05825,1.05825,1.0582,1.05825,102800002.0
2007-07-05 14:25:00,1.05825,1.0585,1.05825,1.05835,118900000.0
2007-07-05 14:26:00,1.05835,1.05845,1.0582,1.0582,392499999.0
2007-07-05 14:27:00,1.0582,1.05835,1.0581,1.0581,243100001.0
2007-07-05 14:28:00,1.05835,1.05835,1.0576,1.0581,891000004.0
2007-07-05 14:29:00,1.0581,1.0581,1.0576,1.0579,2019500005.0
2007-07-05 14:30:00,1.058,1.058,1.057,1.0572,1534399996.0
2007-07-05 14:31:00,1.0572,1.0573,1.05685,1.05685,1555700000.0
2007-07-05 14:32:00,1.0569,1.0573,1.0569,1.0572,622900000.0
2007-07-05 14:33:00,1.057,1.057,1.0563,1.0563,763099998.0
2007-07-05 14:34:00,1.056,1.0564,1.056,1.056,763099998.0
2007-07-05 14:35:00,1.0561,1.0569,1.056,1.0565,763099998.0
2007-07-05 14:36:00,1.0566,1.0566,1.05615,1.0565,763099998.0
2007-07-05 14:37:00,1.0565,1.0566,1.05645,1.0565,546100000.0
2007-07-05 14:38:00,1.0565,1.0566,1.0564,1.0566,402500003.0
2007-07-05 14:39:00,1.0566,1.0569,1.05645,1.0569,672199997.0
2007-07-05 14:40:00,1.0568,1.057,1.0567,1.05685,1421699995.0
2007-07-05 14:41:00,1.05685,1.0569,1.0567,1.0568,1431500008.0
2007-07-05 14:42:00,1.0567,1.0567,1.05655,1.05655,1816800000.0
2007-07-05 14:43:00,1.05655,1.05655,1.05615,1.05615,898399999.0
2007-07-05 14:44:00,1.05615,1.05625,1.056,1.0562,180100000.0
2007-07-05 14:45:00,1.0562,1.05625,1.0561,1.0561,327999999.0
2007-07-05 14:46:00,1.0562,1.0562,1.0561,1.0561,465800008.0
2007-07-05 14:47:00,1.0559,1.056,1.0559,1.0559,1880200009.0
2007-07-05 14:48:00,1.05595,1.0566,1.05595,1.05635,1880200009.0
2007-07-05 14:49:00,1.05635,1.0567,1.05635,1.0567,2013099986.0
2007-07-05 14:50:00,1.0565,1.0569,1.0565,1.0566,2067599997.0
2007-07-05 14:51:00,1.05665,1.0568,1.0565,1.0567,2067599997.0
2007-07-05 14:52:00,1.0567,1.05675,1.05645,1.05645,1268999999.0
2007-07-05 14:53:00,1.0566,1.0566,1.0565,1.0565,35399999.0
2007-07-05 14:54:00,1.0565,1.05685,1.0565,1.05665,1923099991.0
2007-07-05 14:55:00,1.05665,1.0568,1.0565,1.05675,1036800004.0
2007-07-05 14:56:00,1.0568,1.0568,1.05675,1.05675,348699997.0
2007-07-05 14:57:00,1.0568,1.0568,1.05675,1.0568,221800000.0
2007-07-05 14:58:00,1.0568,1.0574,1.0568,1.0573,1644299998.0
2007-07-05 14:59:00,1.0573,1.05735,1.0573,1.0573,1354500003.0
2007-07-05 15:00:00,1.0573,1.05735,1.05725,1.0573,1287600015.0
2007-07-05 15:01:00,1.0573,1.05765,1.0573,1.0574,2034299987.0
2007-07-05 15:02:00,1.0574,1.0575,1.05735,1.05735,334400002.0
2007-07-05 15:03:00,1.05735,1.05735,1.0573,1.05735,237799999.0
2007-07-05 15:04:00,1.0573,1.05735,1.05725,1.05735,207000000.0
2007-07-05 15:05:00,1.0573,1.05745,1.0573,1.05735,351400000.0
2007-07-05 15:06:00,1.05735,1.0574,1.05725,1.05735,563100001.0
2007-07-05 15:07:00,1.05735,1.0575,1.0573,1.05735,790499994.0
2007-07-05 15:08:00,1.0574,1.05745,1.05725,1.0573,952999990.0
2007-07-05 15:09:00,1.0573,1.0573,1.0572,1.0573,687899999.0
2007-07-05 15:10:00,1.0573,1.05745,1.05725,1.0574,1203199984.0
2007-07-05 15:11:00,1.0574,1.05745,1.05735,1.05735,368200001.0
2007-07-05 15:12:00,1.0574,1.0577,1.05735,1.0576,1078299981.0
2007-07-05 15:13:00,1.0576,1.0578,1.0576,1.0577,310699999.0
2007-07-05 15:14:00,1.0577,1.0577,1.0576,1.0577,499399998.0
2007-07-05 15:15:00,1.0576,1.0578,1.05755,1.05755,1528599997.0
2007-07-05 15:16:00,1.05755,1.0576,1.05745,1.0576,727999999.0
2007-07-05 15:17:00,1.0576,1.0576,1.05755,1.0576,851200006.0
2007-07-05 15:18:00,1.0576,1.0579,1.0575,1.0579,1759400001.0
2007-07-05 15:19:00,1.0579,1.0581,1.0579,1.05795,372999998.0
2007-07-05 15:20:00,1.058,1.058,1.05795,1.058,43300000.0
2007-07-05 15:21:00,1.058,1.05805,1.05785,1.0579,170300001.0
2007-07-05 15:22:00,1.0579,1.0579,1.0578,1.05785,236400002.0
2007-07-05 15:23:00,1.0579,1.0579,1.05785,1.0579,252600000.0
2007-07-05 15:24:00,1.0579,1.05795,1.05785,1.05785,392700001.0
2007-07-05 15:25:00,1.05785,1.0582,1.05785,1.0582,701599990.0
2007-07-05 15:26:00,1.0582,1.0584,1.0582,1.0583,241900000.0
2007-07-05 15:27:00,1.0583,1.0584,1.0583,1.0584,760699997.0
2007-07-05 15:28:00,1.0584,1.0585,1.05825,1.05835,940599993.0
2007-07-05 15:29:00,1.05835,1.05835,1.0582,1.0583,386199998.0
2007-07-05 15:30:00,1.0583,1.0584,1.0583,1.0584,126499997.0
2007-07-05 15:31:00,1.0584,1.0584,1.0582,1.0583,601899993.0
2007-07-05 15:32:00,1.0583,1.05835,1.05825,1.05825,413000001.0
2007-07-05 15:33:00,1.05825,1.05835,1.05825,1.0583,32300000.0
2007-07-05 15:34:00,1.0583,1.0584,1.0582,1.0583,318900000.0
2007-07-05 15:35:00,1.0583,1.0583,1.05825,1.05825,231000000.0
2007-07-05 15:36:00,1.0583,1.0583,1.05785,1.05785,277400000.0
2007-07-05 15:37:00,1.05785,1.05785,1.0576,1.0577,929899989.0
2007-07-05 15:38:00,1.0577,1.05795,1.0576,1.05795,1467000006.0
2007-07-05 15:39:00,1.05795,1.0582,1.05795,1.0582,252600000.0
2007-07-05 15:40:00,1.0582,1.0585,1.0581,1.0585,916299997.0
2007-07-05 15:41:00,1.0585,1.05885,1.0585,1.05855,1487600007.0
2007-07-05 15:42:00,1.05855,1.05895,1.05855,1.05895,936699983.0
2007-07-05 15:43:00,1.05895,1.05895,1.0584,1.05855,2135299992.0
2007-07-05 15:44:00,1.0586,1.05895,1.05845,1.05895,916599997.0
2007-07-05 15:45:00,1.0589,1.0589,1.05855,1.0587,1135199991.0
2007-07-05 15:46:00,1.05875,1.05915,1.0587,1.05915,653999993.0
2007-07-05 15:47:00,1.05915,1.05915,1.0588,1.0588,352199997.0
2007-07-05 15:48:00,1.0588,1.05885,1.05865,1.05865,546999996.0
2007-07-05 15:49:00,1.05865,1.0587,1.0585,1.0585,1117799993.0
2007-07-05 15:50:00,1.0585,1.0588,1.05845,1.0588,1126699998.0
2007-07-05 15:51:00,1.0588,1.05905,1.05875,1.059,589600001.0
2007-07-05 15:52:00,1.0591,1.0592,1.059,1.05905,605699998.0
2007-07-05 15:53:00,1.0591,1.05915,1.05885,1.05885,770900005.0
2007-07-05 15:54:00,1.05885,1.0589,1.0587,1.0589,896099998.0
2007-07-05 15:55:00,1.0589,1.0591,1.0589,1.0589,1038099998.0
2007-07-05 15:56:00,1.05885,1.059,1.0588,1.05885,1817300004.0
2007-07-05 15:57:00,1.05885,1.0589,1.0588,1.0588,154299999.0
2007-07-05 15:58:00,1.0588,1.059,1.0587,1.0589,631699996.0
2007-07-05 15:59:00,1.0589,1.0591,1.0586,1.0587,1037899995.0
2007-07-05 16:00:00,1.0588,1.0589,1.0579,1.058,1037899995.0
2007-07-05 16:01:00,1.05815,1.05825,1.05795,1.05805,1037899995.0
2007-07-05 16:02:00,1.05805,1.05805,1.05755,1.05755,1052199994.0
2007-07-05 16:03:00,1.05755,1.0577,1.05745,1.0576,1259194540.0
2007-07-05 16:04:00,1.0576,1.058,1.0576,1.05795,1586899991.0
2007-07-05 16:05:00,1.05795,1.0581,1.05795,1.05805,1361900007.0
2007-07-05 16:06:00,1.05805,1.05825,1.0579,1.058,1334300003.0
2007-07-05 16:07:00,1.05795,1.058,1.0576,1.0577,810500002.0
2007-07-05 16:08:00,1.0577,1.0578,1.0577,1.0577,989299999.0
2007-07-05 16:09:00,1.0577,1.05815,1.0577,1.058,848400005.0
2007-07-05 16:10:00,1.058,1.058,1.0577,1.05775,602300002.0
2007-07-05 16:11:00,1.0578,1.05805,1.0578,1.058,474199999.0
2007-07-05 16:12:00,1.058,1.0581,1.0579,1.05805,207800000.0
2007-07-05 16:13:00,1.05805,1.05805,1.05795,1.05795,118600000.0
2007-07-05 16:14:00,1.05795,1.058,1.0579,1.05795,65900000.0
2007-07-05 16:15:00,1.05795,1.05815,1.05795,1.0581,298600000.0
2007-07-05 16:16:00,1.0581,1.0582,1.05805,1.0581,274299997.0
2007-07-05 16:17:00,1.0581,1.05815,1.05805,1.05815,1243999996.0
2007-07-05 16:18:00,1.05815,1.0583,1.05815,1.05825,319800000.0
2007-07-05 16:19:00,1.05825,1.05825,1.05795,1.058,408899997.0
2007-07-05 16:20:00,1.05805,1.05835,1.05805,1.05835,509499997.0
2007-07-05 16:21:00,1.05835,1.0589,1.05835,1.0588,2071100018.0
2007-07-05 16:22:00,1.0588,1.05885,1.05865,1.0588,1784000004.0
2007-07-05 16:23:00,1.0588,1.0588,1.0586,1.0587,1529500004.0
2007-07-05 16:24:00,1.0587,1.05875,1.0586,1.0586,1657200002.0
2007-07-05 16:25:00,1.0586,1.0586,1.0583,1.0584,815499994.0
2007-07-05 16:26:00,1.0584,1.0584,1.058,1.05805,1283599997.0
2007-07-05 16:27:00,1.0581,1.0582,1.0581,1.05815,23000000.0
2007-07-05 16:28:00,1.0582,1.0582,1.0578,1.0578,1638099994.0
2007-07-05 16:29:00,1.0578,1.05785,1.0576,1.05785,1430399998.0
2007-07-05 16:30:00,1.0578,1.05815,1.0578,1.05795,763899998.0
2007-07-05 16:31:00,1.05795,1.05795,1.05765,1.0579,930902541.0
2007-07-05 16:32:00,1.0579,1.0583,1.0579,1.0583,723199997.0
2007-07-05 16:33:00,1.058,1.058,1.0575,1.0575,1858000011.0
2007-07-05 16:34:00,1.0576,1.0577,1.0575,1.0577,1858000011.0
2007-07-05 16:35:00,1.0578,1.05795,1.0577,1.0579,1858000011.0
2007-07-05 16:36:00,1.058,1.0582,1.0579,1.0581,614799999.0
2007-07-05 16:37:00,1.0582,1.0583,1.0581,1.0583,614799999.0
2007-07-05 16:38:00,1.0583,1.0583,1.0581,1.0581,1614200003.0
2007-07-05 16:39:00,1.0582,1.0583,1.0581,1.0582,1614200003.0
2007-07-05 16:40:00,1.0583,1.0583,1.0579,1.0579,1614200003.0
2007-07-05 16:41:00,1.058,1.058,1.058,1.058,377199998.0
2007-07-05 16:42:00,1.0581,1.0585,1.0581,1.0584,377199998.0
2007-07-05 16:43:00,1.0585,1.0585,1.0583,1.0583,1564700014.0
2007-07-05 16:44:00,1.0582,1.0583,1.0581,1.0582,1120500008.0
2007-07-05 16:45:00,1.0583,1.0584,1.0582,1.0582,1120500008.0
2007-07-05 16:46:00,1.0582,1.0583,1.0578,1.0578,870300007.0
2007-07-05 16:47:00,1.0579,1.058,1.0578,1.0579,870300007.0
2007-07-05 16:48:00,1.058,1.0581,1.058,1.0581,870300007.0
2007-07-05 16:49:00,1.0582,1.0583,1.05815,1.0582,870300007.0
2007-07-05 16:50:00,1.0581,1.0582,1.0576,1.0577,1826300011.0
2007-07-05 16:51:00,1.0577,1.0579,1.05765,1.0579,1205999993.0
2007-07-05 16:52:00,1.0579,1.05795,1.0578,1.05785,922000000.0
2007-07-05 16:53:00,1.0578,1.0579,1.0578,1.0579,1077400002.0
2007-07-05 16:54:00,1.05785,1.05795,1.0578,1.0579,744899995.0
2007-07-05 16:55:00,1.0577,1.0578,1.057,1.057,867399996.0
2007-07-05 16:56:00,1.0571,1.0572,1.0569,1.0572,867399996.0
2007-07-05 16:57:00,1.0573,1.0573,1.0571,1.0571,867399996.0
2007-07-05 16:58:00,1.05715,1.0572,1.0571,1.0572,867399996.0
2007-07-05 16:59:00,1.0572,1.0577,1.0572,1.0577,1580099985.0
2007-07-05 17:00:00,1.0576,1.0577,1.0573,1.0575,1580099985.0
2007-07-05 17:01:00,1.0575,1.0575,1.0574,1.0575,1580099985.0
2007-07-05 17:02:00,1.0575,1.0575,1.0574,1.0574,1239200003.0
2007-07-05 17:03:00,1.0574,1.0574,1.0573,1.0573,287300002.0
2007-07-05 17:04:00,1.0573,1.0574,1.05725,1.0574,1414000007.0
2007-07-05 17:05:00,1.0574,1.0574,1.0572,1.0572,1726000001.0
2007-07-05 17:06:00,1.0572,1.0573,1.057,1.057,1025200002.0
2007-07-05 17:07:00,1.057,1.0572,1.057,1.05715,447100000.0
2007-07-05 17:08:00,1.05715,1.0574,1.05715,1.0574,1033400009.0
2007-07-05 17:09:00,1.0576,1.05795,1.0575,1.0578,1132899999.0
2007-07-05 17:10:00,1.0579,1.0579,1.05765,1.0577,1188200002.0
2007-07-05 17:11:00,1.0577,1.0577,1.0577,1.0577,1039999998.0
2007-07-05 17:12:00,1.0577,1.0577,1.0576,1.0577,415100000.0
2007-07-05 17:13:00,1.0577,1.05795,1.0576,1.0579,774699998.0
2007-07-05 17:14:00,1.0579,1.0579,1.0579,1.0579,44400000.0
2007-07-05 17:15:00,1.0579,1.0579,1.05785,1.05785,83400000.0
2007-07-05 17:16:00,1.0578,1.0578,1.0576,1.0577,822999994.0
2007-07-05 17:17:00,1.0577,1.0577,1.0576,1.0576,651800009.0
2007-07-05 17:18:00,1.0576,1.0577,1.0576,1.0577,803000007.0
2007-07-05 17:19:00,1.0575,1.0575,1.0573,1.0573,946000007.0
2007-07-05 17:20:00,1.0575,1.0575,1.0571,1.0571,946000007.0
2007-07-05 17:21:00,1.05715,1.05725,1.0571,1.05725,299400003.0
2007-07-05 17:22:00,1.05725,1.0574,1.05725,1.05725,292600000.0
2007-07-05 17:23:00,1.05725,1.0574,1.05725,1.05725,230700000.0
2007-07-05 17:24:00,1.0573,1.0574,1.05725,1.0573,363900001.0
2007-07-05 17:25:00,1.0573,1.0573,1.05715,1.0572,1133899993.0
2007-07-05 17:26:00,1.0573,1.0573,1.0573,1.0573,8000000.0
2007-07-05 17:27:00,1.0573,1.0573,1.05725,1.05725,452799991.0
2007-07-05 17:28:00,1.0573,1.0573,1.0572,1.05725,774099998.0
2007-07-05 17:29:00,1.05725,1.05725,1.05725,1.05725,13600000.0
2007-07-05 17:30:00,1.05725,1.05725,1.05685,1.05685,2040199989.0
2007-07-05 17:31:00,1.05685,1.0572,1.0568,1.0572,790199991.0
2007-07-05 17:32:00,1.0572,1.0572,1.05705,1.0572,922399987.0
2007-07-05 17:33:00,1.0572,1.0572,1.05705,1.05705,1021199994.0
2007-07-05 17:34:00,1.05705,1.05725,1.05705,1.05715,739399996.0
2007-07-05 17:35:00,1.0571,1.05725,1.0571,1.0572,1215100002.0
2007-07-05 17:36:00,1.0572,1.0574,1.0572,1.0574,816500006.0
2007-07-05 17:37:00,1.0574,1.0574,1.05725,1.05725,605400000.0
2007-07-05 17:38:00,1.05725,1.0573,1.05715,1.05715,378799999.0
2007-07-05 17:39:00,1.0572,1.0573,1.0571,1.05715,388999998.0
2007-07-05 17:40:00,1.0571,1.05715,1.0569,1.0569,185500001.0
2007-07-05 17:41:00,1.0569,1.05705,1.0569,1.05705,148800000.0
2007-07-05 17:42:00,1.0568,1.057,1.0566,1.0566,479899992.0
2007-07-05 17:43:00,1.0567,1.05695,1.0567,1.05695,479899992.0
2007-07-05 17:44:00,1.05695,1.0571,1.05695,1.0571,559299995.0
2007-07-05 17:45:00,1.0571,1.05715,1.057,1.0571,1176299999.0
2007-07-05 17:46:00,1.0571,1.0571,1.0571,1.0571,67199996.0
2007-07-05 17:47:00,1.0572,1.0572,1.057,1.057,545699997.0
2007-07-05 17:48:00,1.057,1.057,1.05695,1.057,545699997.0
2007-07-05 17:49:00,1.057,1.057,1.05685,1.05685,1147999997.0
2007-07-05 17:50:00,1.05685,1.0569,1.0567,1.0569,741400007.0
2007-07-05 17:51:00,1.0569,1.0569,1.0567,1.0567,1920100015.0
2007-07-05 17:52:00,1.0567,1.0568,1.0566,1.0567,931199992.0
2007-07-05 17:53:00,1.0567,1.0568,1.0566,1.0568,1001599999.0
2007-07-05 17:54:00,1.0568,1.0568,1.05665,1.0567,964799998.0
2007-07-05 17:55:00,1.0567,1.0568,1.0565,1.0565,1291800012.0
2007-07-05 17:56:00,1.0566,1.0566,1.0565,1.0566,671800001.0
2007-07-05 17:57:00,1.0564,1.0566,1.0564,1.0566,681300001.0
2007-07-05 17:58:00,1.0566,1.0566,1.0565,1.0566,681300001.0
2007-07-05 17:59:00,1.0566,1.0566,1.0566,1.0566,666599994.0
2007-07-05 18:00:00,1.0566,1.0566,1.05635,1.0564,1473900008.0
2007-07-05 18:02:00,1.05635,1.0565,1.0563,1.0564,1696299999.0
2007-07-05 18:03:00,1.0565,1.0567,1.0564,1.0566,1558200009.0
2007-07-05 18:04:00,1.0566,1.0566,1.0564,1.0565,2076799996.0
2007-07-05 18:05:00,1.0565,1.0566,1.05625,1.0563,1255799994.0
2007-07-05 18:06:00,1.05625,1.0564,1.05625,1.0564,1079500020.0
2007-07-05 18:07:00,1.0564,1.0564,1.0563,1.0563,233899999.0
2007-07-05 18:08:00,1.0563,1.0564,1.05625,1.05635,963499998.0
2007-07-05 18:09:00,1.05635,1.0566,1.05635,1.0566,1364599978.0
2007-07-05 18:10:00,1.0566,1.057,1.0566,1.05695,1417499996.0
2007-07-05 18:11:00,1.057,1.05705,1.05695,1.05705,716400001.0
2007-07-05 18:12:00,1.05705,1.0571,1.057,1.0571,497700001.0
2007-07-05 18:13:00,1.0571,1.0572,1.0571,1.0572,542499996.0
2007-07-05 18:14:00,1.0572,1.0572,1.0571,1.0572,787899990.0
2007-07-05 18:15:00,1.0572,1.0573,1.0572,1.0573,772899994.0
2007-07-05 18:16:00,1.0573,1.0574,1.0573,1.0574,873099997.0
2007-07-05 18:17:00,1.0573,1.0574,1.0572,1.0572,1163399999.0
2007-07-05 18:18:00,1.0572,1.05725,1.05695,1.05705,1477999986.0
2007-07-05 18:19:00,1.05705,1.05705,1.05685,1.0569,600500002.0
2007-07-05 18:20:00,1.0569,1.0569,1.05685,1.0569,135500000.0
2007-07-05 18:21:00,1.0569,1.0569,1.05685,1.05685,152200000.0
2007-07-05 18:22:00,1.05685,1.0569,1.05685,1.05685,71700000.0
2007-07-05 18:23:00,1.05685,1.0569,1.05685,1.05685,90100000.0
2007-07-05 18:24:00,1.05685,1.05695,1.0568,1.05695,267200003.0
2007-07-05 18:25:00,1.05695,1.05695,1.05695,1.05695,8800000.0
2007-07-05 18:26:00,1.05695,1.05695,1.05695,1.05695,8800000.0
2007-07-05 18:27:00,1.05695,1.05695,1.05685,1.0569,324199998.0
2007-07-05 18:28:00,1.0569,1.0569,1.05685,1.05685,112000000.0
2007-07-05 18:29:00,1.0569,1.0569,1.05685,1.05685,1000000.0
2007-07-05 18:30:00,1.05662,1.05667,1.05634,1.05667,629800011.0
2007-07-05 18:31:00,1.05685,1.05685,1.0566,1.0567,946600003.0
2007-07-05 18:32:00,1.0567,1.0567,1.0567,1.0567,655599997.0
2007-07-05 18:33:00,1.0564,1.0566,1.0562,1.0566,1903599996.0
2007-07-05 18:34:00,1.0566,1.0567,1.0566,1.0567,1903599996.0
2007-07-05 18:35:00,1.0567,1.0569,1.0567,1.0568,416400001.0
2007-07-05 18:36:00,1.0568,1.0568,1.05665,1.0567,1796099983.0
2007-07-05 18:37:00,1.05665,1.0567,1.05665,1.0567,302000000.0
2007-07-05 18:38:00,1.0567,1.0569,1.0566,1.05675,921300000.0
2007-07-05 18:39:00,1.0568,1.0569,1.05675,1.0568,329199999.0
2007-07-05 18:40:00,1.0568,1.0568,1.05655,1.05655,447700000.0
2007-07-05 18:41:00,1.0567,1.0567,1.0566,1.0567,301100000.0
2007-07-05 18:42:00,1.0567,1.0567,1.0566,1.0566,554500000.0
2007-07-05 18:43:00,1.0566,1.0567,1.05655,1.0566,1057100000.0
2007-07-05 18:44:00,1.0566,1.0566,1.0563,1.0565,1746200009.0
2007-07-05 18:45:00,1.0565,1.0565,1.0564,1.0565,856900003.0
2007-07-05 18:46:00,1.0565,1.0565,1.0563,1.0565,397299996.0
2007-07-05 18:47:00,1.0565,1.0566,1.0565,1.0566,361000004.0
2007-07-05 18:48:00,1.0566,1.0566,1.0566,1.0566,334200000.0
2007-07-05 18:49:00,1.0566,1.0568,1.05655,1.0567,737899997.0
2007-07-05 18:50:00,1.0567,1.05685,1.0567,1.0568,211600001.0
2007-07-05 18:51:00,1.0567,1.0567,1.05665,1.0567,226100001.0
2007-07-05 18:52:00,1.0567,1.05685,1.0567,1.05685,381200002.0
2007-07-05 18:53:00,1.0568,1.0568,1.05675,1.0568,346199997.0
2007-07-05 18:54:00,1.0568,1.05685,1.05675,1.0568,123400001.0
2007-07-05 18:55:00,1.0568,1.0569,1.0568,1.0569,565200010.0
2007-07-05 18:56:00,1.0569,1.05695,1.0569,1.05695,25700001.0
2007-07-05 18:57:00,1.05695,1.05695,1.0567,1.0568,323599994.0
2007-07-05 18:58:00,1.0568,1.05695,1.0568,1.05695,691299998.0
2007-07-05 18:59:00,1.05695,1.05695,1.05685,1.05685,40000000.0
2007-07-05 19:00:00,1.0568,1.0569,1.0567,1.0569,558300003.0
2007-07-05 19:01:00,1.0569,1.0569,1.0569,1.0569,348499994.0
2007-07-05 19:02:00,1.0569,1.05695,1.0569,1.0569,540200002.0
2007-07-05 19:03:00,1.0569,1.0569,1.0569,1.0569,131499995.0
2007-07-05 19:04:00,1.0569,1.0569,1.0567,1.05675,810899992.0
2007-07-05 19:05:00,1.0569,1.057,1.0569,1.05695,547000000.0
2007-07-05 19:06:00,1.05695,1.057,1.05695,1.057,252599994.0
2007-07-05 19:07:00,1.057,1.057,1.0569,1.057,209399999.0
2007-07-05 19:08:00,1.057,1.057,1.0569,1.0569,568099998.0
2007-07-05 19:09:00,1.0569,1.0569,1.05685,1.0569,473799991.0
2007-07-05 19:10:00,1.05685,1.0569,1.05685,1.0569,161900003.0
2007-07-05 19:11:00,1.0569,1.05695,1.0569,1.05695,162399998.0
2007-07-05 19:12:00,1.05652,1.05671,1.05652,1.05671,95800000.0
2007-07-05 19:13:00,1.05695,1.057,1.0569,1.0569,593700016.0
2007-07-05 19:14:00,1.0569,1.057,1.0568,1.0569,573300008.0
2007-07-05 19:15:00,1.0569,1.0569,1.0569,1.0569,20000000.0
2007-07-05 19:16:00,1.0569,1.057,1.0569,1.0569,301199997.0
2007-07-05 19:17:00,1.0569,1.057,1.0568,1.0569,966899998.0
2007-07-05 19:18:00,1.0569,1.057,1.0568,1.05685,1340600008.0
2007-07-05 19:19:00,1.0569,1.0569,1.0569,1.0569,206599998.0
2007-07-05 19:20:00,1.0569,1.0569,1.0569,1.0569,275599989.0
2007-07-05 19:21:00,1.0569,1.0569,1.0568,1.0568,707099989.0
2007-07-05 19:22:00,1.05665,1.05675,1.05641,1.05667,458899995.0
2007-07-05 19:23:00,1.0568,1.057,1.0568,1.0569,1111599999.0
2007-07-05 19:24:00,1.0569,1.0569,1.0567,1.05675,504499993.0
2007-07-05 19:25:00,1.0568,1.057,1.0568,1.05685,817099999.0
2007-07-05 19:26:00,1.05685,1.0571,1.05685,1.05685,1766899995.0
2007-07-05 19:27:00,1.057,1.057,1.0568,1.0568,505000001.0
2007-07-05 19:28:00,1.0568,1.0569,1.0568,1.0569,505000001.0
2007-07-05 19:29:00,1.0569,1.0569,1.05685,1.05685,69499999.0
2007-07-05 19:30:00,1.05685,1.05685,1.0568,1.0568,76700000.0
2007-07-05 19:31:00,1.05685,1.05685,1.05685,1.05685,43200000.0
2007-07-05 19:32:00,1.05685,1.05685,1.05685,1.05685,24000000.0
2007-07-05 19:33:00,1.0569,1.05695,1.05685,1.0569,1080700007.0
2007-07-05 19:34:00,1.05685,1.0569,1.05685,1.05685,71700000.0
2007-07-05 19:35:00,1.05685,1.0569,1.05685,1.05685,84000000.0
2007-07-05 19:36:00,1.0569,1.05705,1.05685,1.057,1349999990.0
2007-07-05 19:37:00,1.057,1.057,1.05685,1.05685,209600001.0
2007-07-05 19:38:00,1.0569,1.0569,1.0569,1.0569,1600000.0
2007-07-05 19:39:00,1.0569,1.0569,1.0567,1.0567,255500004.0
2007-07-05 19:40:00,1.0567,1.0567,1.0567,1.0567,121400002.0
2007-07-05 19:41:00,1.0567,1.0567,1.0567,1.0567,186199997.0
2007-07-05 19:42:00,1.0567,1.0568,1.0567,1.05675,555300003.0
2007-07-05 19:43:00,1.0568,1.05685,1.0567,1.0568,1174000006.0
2007-07-05 19:44:00,1.0568,1.0568,1.0568,1.0568,107199998.0
2007-07-05 19:45:00,1.0568,1.0568,1.0568,1.0568,55500000.0
2007-07-05 19:46:00,1.0568,1.0569,1.05675,1.0568,389200001.0
2007-07-05 19:47:00,1.05685,1.05685,1.05685,1.05685,2400000.0
2007-07-05 19:48:00,1.0569,1.0569,1.05685,1.0569,25000000.0
2007-07-05 19:49:00,1.057,1.057,1.0567,1.0567,1070999986.0
2007-07-05 19:50:00,1.0567,1.0569,1.0567,1.0569,730999997.0
2007-07-05 19:51:00,1.05685,1.057,1.0568,1.0568,528300001.0
2007-07-05 19:52:00,1.0568,1.0569,1.05675,1.0569,540300003.0
2007-07-05 19:53:00,1.0569,1.05695,1.0569,1.05695,35199998.0
2007-07-05 19:54:00,1.05695,1.05695,1.0569,1.0569,211600000.0
2007-07-05 19:55:00,1.0569,1.0569,1.05665,1.05665,915299997.0
2007-07-05 19:56:00,1.05665,1.0568,1.05665,1.0567,708699998.0
2007-07-05 19:57:00,1.0567,1.0568,1.05665,1.05665,718000000.0
2007-07-05 19:58:00,1.0567,1.0568,1.05665,1.0567,157099996.0
2007-07-05 19:59:00,1.0568,1.0568,1.0565,1.0565,945299997.0
2007-07-05 20:00:00,1.0565,1.0566,1.0565,1.0566,581799990.0
2007-07-05 20:01:00,1.0566,1.0567,1.0565,1.0567,697900000.0
2007-07-05 20:02:00,1.0567,1.0567,1.0566,1.0566,1027200010.0
2007-07-05 20:03:00,1.0566,1.0567,1.0566,1.0567,391400005.0
2007-07-05 20:04:00,1.0566,1.0566,1.0565,1.0565,1216099999.0
2007-07-05 20:05:00,1.0565,1.0566,1.05645,1.05645,577299997.0
2007-07-05 20:06:00,1.0565,1.0566,1.05645,1.0566,485700002.0
2007-07-05 20:07:00,1.0566,1.0567,1.0566,1.0566,1191599996.0
2007-07-05 20:08:00,1.0566,1.0566,1.0566,1.0566,249600000.0
2007-07-05 20:09:00,1.0566,1.0566,1.0566,1.0566,297500000.0
2007-07-05 20:10:00,1.0566,1.0567,1.0566,1.0567,465699999.0
2007-07-05 20:11:00,1.0567,1.0567,1.05655,1.0566,616700001.0
2007-07-05 20:12:00,1.0567,1.0567,1.0566,1.0567,396000000.0
2007-07-05 20:13:00,1.0567,1.0567,1.0563,1.0564,1519200004.0
2007-07-05 20:14:00,1.0564,1.0565,1.0562,1.0562,1447699993.0
2007-07-05 20:15:00,1.0562,1.0563,1.0562,1.0563,1657200018.0
2007-07-05 20:16:00,1.0563,1.0563,1.05625,1.05625,277800005.0
2007-07-05 20:17:00,1.0563,1.0564,1.0563,1.0564,440000001.0
2007-07-05 20:18:00,1.0564,1.0564,1.0563,1.0563,157800000.0
2007-07-05 20:19:00,1.0561,1.0561,1.0558,1.0558,1490799994.0
2007-07-05 20:20:00,1.0557,1.0558,1.0557,1.0558,1490799994.0
2007-07-05 20:21:00,1.0557,1.0557,1.0554,1.0555,1490799994.0
2007-07-05 20:22:00,1.0556,1.0558,1.0555,1.0558,1490799994.0
2007-07-05 20:23:00,1.0558,1.05605,1.0558,1.056,1490799994.0
2007-07-05 20:24:00,1.056,1.0561,1.056,1.0561,80700000.0
2007-07-05 20:25:00,1.0561,1.0561,1.0561,1.0561,6900000.0
2007-07-05 20:26:00,1.0561,1.0561,1.0561,1.0561,27900000.0
2007-07-05 20:27:00,1.0561,1.0561,1.056,1.056,325400004.0
2007-07-05 20:28:00,1.056,1.056,1.0559,1.0559,573000007.0
2007-07-05 20:29:00,1.0559,1.056,1.05585,1.0559,523400009.0
2007-07-05 20:30:00,1.0559,1.0559,1.05585,1.0559,903000009.0
2007-07-05 20:31:00,1.0559,1.05595,1.0558,1.0558,934700001.0
2007-07-05 20:32:00,1.0558,1.0558,1.05575,1.05575,298400000.0
2007-07-05 20:33:00,1.05575,1.0559,1.05575,1.0559,661800008.0
2007-07-05 20:34:00,1.0558,1.05605,1.0558,1.05605,935399993.0
2007-07-05 20:35:00,1.05605,1.0561,1.05605,1.0561,6400000.0
2007-07-05 20:36:00,1.0561,1.0561,1.0561,1.0561,4800000.0
2007-07-05 20:37:00,1.0561,1.0561,1.05605,1.05605,10400000.0
2007-07-05 20:38:00,1.05605,1.0561,1.05595,1.05595,812899997.0
2007-07-05 20:39:00,1.056,1.0561,1.05595,1.056,688099998.0
2007-07-05 20:40:00,1.056,1.0562,1.056,1.0561,794799982.0
2007-07-05 20:41:00,1.05575,1.05592,1.05575,1.05588,157600004.0
2007-07-05 20:42:00,1.05615,1.05615,1.05615,1.05615,4000000.0
2007-07-05 20:43:00,1.05615,1.05615,1.05615,1.05615,7200000.0
2007-07-05 20:44:00,1.05615,1.05615,1.0559,1.056,2042399992.0
2007-07-05 20:45:00,1.056,1.056,1.0558,1.0559,1594300001.0
2007-07-05 20:46:00,1.0559,1.0561,1.0559,1.0561,1869099999.0
2007-07-05 20:47:00,1.0561,1.0562,1.056,1.0562,623600002.0
2007-07-05 20:48:00,1.0562,1.0563,1.0562,1.0562,174800000.0
2007-07-05 20:49:00,1.0562,1.0562,1.0562,1.0562,8000000.0
2007-07-05 20:50:00,1.0562,1.0562,1.0562,1.0562,7900000.0
2007-07-05 20:51:00,1.0562,1.0563,1.0562,1.0563,21100000.0
2007-07-05 20:52:00,1.0562,1.0562,1.0562,1.0562,48000000.0
2007-07-05 20:53:00,1.0562,1.0563,1.0562,1.0563,241499999.0
2007-07-05 20:54:00,1.0563,1.0563,1.0562,1.0562,14800000.0
2007-07-05 20:55:00,1.05625,1.0563,1.05625,1.0563,5600000.0
2007-07-05 20:56:00,1.0563,1.0564,1.0562,1.0563,223899999.0
2007-07-05 20:57:00,1.0563,1.0563,1.0562,1.0563,1001399999.0
2007-07-05 20:58:00,1.0563,1.0563,1.0562,1.0563,198000003.0
2007-07-05 20:59:00,1.0563,1.0564,1.0563,1.0564,558799999.0
2007-07-05 21:00:00,1.05635,1.0565,1.0563,1.0565,961899998.0
2007-07-05 21:01:00,1.0565,1.0566,1.0564,1.0565,539399998.0
2007-07-05 21:02:00,1.0566,1.0566,1.0565,1.0565,126299995.0
2007-07-05 21:03:00,1.0565,1.0565,1.0565,1.0565,199199995.0
2007-07-05 21:04:00,1.0565,1.0566,1.0565,1.0565,419199994.0
2007-07-05 21:05:00,1.0565,1.0565,1.0565,1.0565,90800000.0
2007-07-05 21:06:00,1.0565,1.0565,1.0565,1.0565,76000000.0
2007-07-05 21:07:00,1.0565,1.0565,1.0564,1.0565,401800002.0
2007-07-05 21:08:00,1.0565,1.0566,1.0565,1.0565,138799999.0
2007-07-05 21:09:00,1.0565,1.0565,1.05645,1.05645,146400000.0
2007-07-05 21:10:00,1.0565,1.0565,1.05645,1.0565,40700000.0
2007-07-05 21:11:00,1.0565,1.0565,1.0564,1.0564,546499996.0
2007-07-05 21:12:00,1.0565,1.0565,1.0564,1.0565,366800001.0
2007-07-05 21:13:00,1.0565,1.0565,1.0565,1.0565,25600000.0
2007-07-05 21:14:00,1.0565,1.0565,1.0565,1.0565,6400000.0
2007-07-05 21:15:00,1.0565,1.0565,1.0564,1.0564,84800003.0
2007-07-05 21:16:00,1.0564,1.0565,1.0564,1.0564,362500005.0
2007-07-05 21:17:00,1.0564,1.0564,1.0564,1.0564,199200003.0
2007-07-05 21:18:00,1.0564,1.0564,1.0564,1.0564,167000001.0
2007-07-05 21:19:00,1.0564,1.0564,1.0564,1.0564,21700001.0
2007-07-05 21:20:00,1.0564,1.0564,1.0564,1.0564,86800000.0
2007-07-05 21:21:00,1.0565,1.0565,1.0565,1.0565,9600000.0
2007-07-05 21:22:00,1.05614,1.05633,1.0561,1.05616,137199997.0
2007-07-05 21:23:00,1.0565,1.0565,1.0564,1.0564,58599998.0
2007-07-05 21:24:00,1.05628,1.05633,1.05616,1.05616,131199994.0
2007-07-05 21:25:00,1.0565,1.0565,1.0565,1.0565,23700000.0
2007-07-05 21:26:00,1.0565,1.0565,1.0565,1.0565,76000000.0
2007-07-05 21:27:00,1.0565,1.0565,1.0565,1.0565,52800000.0
2007-07-05 21:28:00,1.0565,1.0565,1.0564,1.0565,280000002.0
2007-07-05 21:29:00,1.0564,1.0565,1.0564,1.0565,227799998.0
2007-07-05 21:30:00,1.0565,1.0566,1.0565,1.0566,260499998.0
2007-07-05 21:31:00,1.0566,1.0567,1.0566,1.0567,596000005.0
2007-07-05 21:32:00,1.0567,1.0567,1.0566,1.0566,260300002.0
2007-07-05 21:33:00,1.0567,1.0567,1.0567,1.0567,75700000.0
2007-07-05 21:34:00,1.0567,1.0567,1.0566,1.0566,208900001.0
2007-07-05 21:35:00,1.0566,1.0566,1.0566,1.0566,400900007.0
2007-07-05 21:36:00,1.05655,1.0566,1.0565,1.0565,240500000.0
2007-07-05 21:37:00,1.0566,1.0566,1.0565,1.0565,559699993.0
2007-07-05 21:38:00,1.0565,1.0565,1.0564,1.0565,80699998.0
2007-07-05 21:39:00,1.0565,1.0565,1.0565,1.0565,4000000.0
2007-07-05 21:40:00,1.0565,1.0566,1.0565,1.0565,246800005.0
2007-07-05 21:41:00,1.0565,1.0565,1.0565,1.0565,23500000.0
2007-07-05 21:42:00,1.0565,1.0566,1.0565,1.0565,98199999.0
2007-07-05 21:43:00,1.0566,1.0566,1.0565,1.0566,113599998.0
2007-07-05 21:44:00,1.0565,1.0565,1.0565,1.0565,112800000.0
2007-07-05 21:45:00,1.0565,1.0566,1.0565,1.0566,99000000.0
2007-07-05 21:46:00,1.0566,1.0566,1.0565,1.0565,180799995.0
2007-07-05 21:47:00,1.0566,1.0566,1.0565,1.0566,138000001.0
2007-07-05 21:48:00,1.0566,1.0566,1.0566,1.0566,725700005.0
2007-07-05 21:49:00,1.0566,1.0566,1.0566,1.0566,127599998.0
2007-07-05 21:50:00,1.0566,1.057,1.0566,1.0569,670799998.0
2007-07-05 21:51:00,1.0568,1.0569,1.0568,1.0569,833599985.0
2007-07-05 21:52:00,1.0569,1.0569,1.05675,1.0569,418799994.0
2007-07-05 21:53:00,1.05685,1.0569,1.0567,1.0567,590099994.0
2007-07-05 21:54:00,1.0567,1.0567,1.0567,1.0567,116400000.0
2007-07-05 21:55:00,1.0567,1.0567,1.0567,1.0567,478899999.0
2007-07-05 21:56:00,1.0567,1.0567,1.0567,1.0567,329300006.0
2007-07-05 21:57:00,1.0567,1.0567,1.0566,1.0567,576400001.0
2007-07-05 21:58:00,1.0567,1.0568,1.0567,1.0568,521499997.0
2007-07-05 21:59:00,1.0568,1.0568,1.0566,1.0566,141199996.0
2007-07-05 22:00:00,1.0566,1.0566,1.0565,1.0565,993599994.0
2007-07-05 22:01:00,1.0566,1.0567,1.0565,1.05665,256699998.0
2007-07-05 22:02:00,1.0567,1.0567,1.0565,1.0567,425799999.0
2007-07-05 22:03:00,1.0566,1.0566,1.0565,1.0565,1443100005.0
2007-07-05 22:04:00,1.0565,1.0565,1.0564,1.0564,95900000.0
2007-07-05 22:05:00,1.0564,1.0566,1.0564,1.0566,489100000.0
2007-07-05 22:06:00,1.0566,1.0566,1.0565,1.0565,453799991.0
2007-07-05 22:07:00,1.0565,1.0566,1.0565,1.0565,299100000.0
2007-07-05 22:08:00,1.0565,1.0566,1.0565,1.0565,240800000.0
2007-07-05 22:09:00,1.0565,1.0565,1.0562,1.0564,1006099995.0
2007-07-05 22:10:00,1.0564,1.0565,1.0563,1.0563,646399999.0
2007-07-05 22:11:00,1.0563,1.0563,1.0562,1.0562,654400004.0
2007-07-05 22:12:00,1.0563,1.0563,1.0563,1.0563,221600000.0
2007-07-05 22:13:00,1.0563,1.0563,1.0563,1.0563,62400000.0
2007-07-05 22:14:00,1.0563,1.0563,1.0559,1.0559,667700001.0
2007-07-05 22:15:00,1.056,1.0562,1.0559,1.0562,518900011.0
2007-07-05 22:16:00,1.0562,1.0562,1.056,1.0562,627400004.0
2007-07-05 22:17:00,1.0562,1.0565,1.0562,1.0565,922399992.0
2007-07-05 22:18:00,1.0565,1.0565,1.0565,1.0565,78300000.0
2007-07-05 22:19:00,1.0565,1.0566,1.0565,1.0566,341400001.0
2007-07-05 22:20:00,1.0566,1.0567,1.0565,1.0567,294600000.0
2007-07-05 22:21:00,1.0567,1.0568,1.0566,1.0567,736100000.0
2007-07-05 22:22:00,1.0567,1.0567,1.0566,1.0566,185700000.0
2007-07-05 22:23:00,1.0566,1.0567,1.0566,1.0567,151900001.0
2007-07-05 22:24:00,1.0567,1.0568,1.0566,1.0567,445499998.0
2007-07-05 22:25:00,1.0567,1.0567,1.0565,1.0565,748500000.0
2007-07-05 22:26:00,1.0565,1.0565,1.0565,1.0565,134400000.0
2007-07-05 22:27:00,1.05624,1.05624,1.05613,1.0562,72800000.0
2007-07-05 22:28:00,1.0565,1.0565,1.0565,1.0565,48000000.0
2007-07-05 22:29:00,1.0565,1.0566,1.0565,1.0565,156000000.0
2007-07-05 22:30:00,1.05623,1.05627,1.05609,1.05627,73300000.0
2007-07-05 22:31:00,1.05631,1.05631,1.05621,1.05621,20800000.0
2007-07-05 22:32:00,1.05623,1.05628,1.0562,1.05628,51900000.0
2007-07-05 22:33:00,1.05624,1.05628,1.05622,1.05622,33700000.0
2007-07-05 22:34:00,1.0566,1.0566,1.0565,1.0565,20000000.0
2007-07-05 22:35:00,1.0564,1.0566,1.0564,1.0566,180199997.0
2007-07-05 22:36:00,1.0566,1.0566,1.0565,1.0565,147200000.0
2007-07-05 22:37:00,1.0565,1.0565,1.0565,1.0565,8000000.0
2007-07-05 22:38:00,1.0564,1.0565,1.0564,1.0565,63900000.0
2007-07-05 22:39:00,1.0565,1.0566,1.0565,1.0566,277600000.0
2007-07-05 22:40:00,1.0566,1.0566,1.0564,1.0565,210300000.0
2007-07-05 22:41:00,1.0565,1.0565,1.0562,1.0562,224299995.0
2007-07-05 22:42:00,1.0563,1.0564,1.0562,1.0564,412700003.0
2007-07-05 22:43:00,1.0564,1.0564,1.0563,1.0563,155600000.0
2007-07-05 22:44:00,1.0563,1.0563,1.0562,1.0562,251999996.0
2007-07-05 22:45:00,1.0562,1.0562,1.056,1.0561,322600000.0
2007-07-05 22:46:00,1.0561,1.0562,1.0561,1.0562,130400000.0
2007-07-05 22:47:00,1.0562,1.0562,1.0562,1.0562,72000000.0
2007-07-05 22:48:00,1.0562,1.0562,1.0559,1.056,942899996.0
2007-07-05 22:49:00,1.056,1.0562,1.0558,1.0561,1437600004.0
2007-07-05 22:50:00,1.056,1.056,1.056,1.056,176499999.0
2007-07-05 22:51:00,1.056,1.056,1.056,1.056,195200004.0
2007-07-05 22:52:00,1.056,1.056,1.0559,1.056,331199995.0
2007-07-05 22:53:00,1.056,1.056,1.0558,1.056,1087199997.0
2007-07-05 22:54:00,1.0559,1.056,1.0559,1.056,295900000.0
2007-07-05 22:55:00,1.056,1.056,1.0559,1.0559,38400000.0
2007-07-05 22:56:00,1.0559,1.0561,1.0559,1.056,317799998.0
2007-07-05 22:57:00,1.05575,1.05583,1.05575,1.05577,39900000.0
2007-07-05 22:58:00,1.056,1.0561,1.0559,1.056,1300800007.0
2007-07-05 22:59:00,1.056,1.0561,1.056,1.0561,438599996.0
2007-07-05 23:00:00,1.0561,1.0561,1.0559,1.0559,91000000.0
2007-07-05 23:01:00,1.0561,1.0561,1.0561,1.0561,8000000.0
2007-07-05 23:02:00,1.0561,1.0561,1.056,1.056,50800000.0
2007-07-05 23:03:00,1.056,1.0563,1.056,1.0562,175000000.0
2007-07-05 23:04:00,1.0562,1.0563,1.0562,1.0562,65100000.0
2007-07-05 23:05:00,1.0562,1.0562,1.0562,1.0562,32500000.0
2007-07-05 23:06:00,1.0562,1.0562,1.0559,1.056,413699999.0
2007-07-05 23:07:00,1.0561,1.0561,1.056,1.0561,151300000.0
2007-07-05 23:08:00,1.0561,1.0562,1.056,1.0562,82899999.0
2007-07-05 23:09:00,1.0561,1.0562,1.0561,1.0562,147899999.0
2007-07-05 23:10:00,1.0562,1.0562,1.0562,1.0562,73299999.0
2007-07-05 23:11:00,1.0562,1.0562,1.0562,1.0562,32799999.0
2007-07-05 23:12:00,1.0562,1.0562,1.0561,1.0562,444700000.0
2007-07-05 23:13:00,1.0562,1.0562,1.0562,1.0562,34400000.0
2007-07-05 23:14:00,1.0562,1.0562,1.0561,1.0561,81399999.0
2007-07-05 23:15:00,1.0561,1.0562,1.0561,1.0562,117799996.0
2007-07-05 23:16:00,1.0559,1.05593,1.05586,1.05593,50900001.0
2007-07-05 23:17:00,1.05603,1.05603,1.05594,1.05594,30000000.0
2007-07-05 23:18:00,1.0562,1.0562,1.0562,1.0562,46899998.0
2007-07-05 23:19:00,1.0559,1.0559,1.0559,1.0559,12800000.0
2007-07-05 23:20:00,1.0559,1.0559,1.0559,1.0559,12900000.0
2007-07-05 23:21:00,1.0559,1.0559,1.0559,1.0559,28200000.0
2007-07-05 23:22:00,1.0562,1.0562,1.0562,1.0562,88000000.0
2007-07-05 23:23:00,1.0562,1.0562,1.0562,1.0562,24000000.0
2007-07-05 23:24:00,1.0563,1.0563,1.0562,1.0562,20400001.0
2007-07-05 23:25:00,1.05595,1.05595,1.0559,1.0559,40200000.0
2007-07-05 23:26:00,1.0559,1.05595,1.0559,1.05595,37000000.0
2007-07-05 23:27:00,1.0563,1.0563,1.0563,1.0563,2200000.0
2007-07-05 23:28:00,1.0563,1.0563,1.0562,1.0562,22600001.0
2007-07-05 23:29:00,1.0563,1.0563,1.0563,1.0563,12700000.0
2007-07-05 23:30:00,1.0563,1.0563,1.0562,1.0563,13200000.0
2007-07-05 23:31:00,1.0561,1.0562,1.056,1.0562,105699999.0
2007-07-05 23:32:00,1.0563,1.0563,1.0563,1.0563,6600000.0
2007-07-05 23:33:00,1.0563,1.0563,1.0561,1.0561,29500001.0
2007-07-05 23:34:00,1.0561,1.0561,1.0561,1.0561,58200000.0
2007-07-05 23:35:00,1.0563,1.0563,1.0563,1.0563,8800000.0
2007-07-05 23:36:00,1.0559,1.05609,1.0559,1.05593,37700000.0
2007-07-05 23:37:00,1.05606,1.05611,1.05589,1.05611,53200000.0
2007-07-05 23:38:00,1.05595,1.05602,1.05595,1.05602,26100000.0
2007-07-05 23:39:00,1.056,1.05602,1.0559,1.05602,14500000.0
2007-07-05 23:40:00,1.056,1.05602,1.056,1.05602,2000000.0
2007-07-05 23:41:00,1.0563,1.0563,1.0563,1.0563,4400000.0
2007-07-05 23:42:00,1.05598,1.05612,1.05597,1.05605,95800000.0
2007-07-05 23:43:00,1.0564,1.0564,1.0564,1.0564,36000000.0
2007-07-05 23:44:00,1.05645,1.0565,1.0564,1.0565,72600000.0
2007-07-05 23:45:00,1.0565,1.0565,1.05635,1.05635,121299996.0
2007-07-05 23:46:00,1.0564,1.0564,1.0564,1.0564,132399994.0
2007-07-05 23:47:00,1.0563,1.05632,1.05628,1.05632,17600000.0
2007-07-05 23:48:00,1.05628,1.05628,1.05628,1.05628,2400000.0
2007-07-05 23:49:00,1.0564,1.0564,1.0564,1.0564,34299999.0
2007-07-05 23:50:00,1.0564,1.0564,1.0563,1.0563,169100004.0
2007-07-05 23:51:00,1.0563,1.0563,1.056,1.056,103500000.0
2007-07-05 23:52:00,1.056,1.0563,1.056,1.0561,179299999.0
2007-07-05 23:53:00,1.0561,1.0561,1.056,1.056,43099998.0
2007-07-05 23:54:00,1.05577,1.05582,1.05577,1.05582,24000000.0
2007-07-05 23:55:00,1.05581,1.05592,1.0558,1.0559,64800000.0
2007-07-05 23:56:00,1.0561,1.0561,1.056,1.056,29600000.0
2007-07-05 23:57:00,1.056,1.056,1.05595,1.05595,12000000.0
2007-07-05 23:58:00,1.05585,1.05585,1.05577,1.05583,46699999.0
2007-07-05 23:59:00,1.056,1.056,1.0558,1.0559,74100002.0
2007-07-06 00:00:00,1.0559,1.0559,1.05585,1.0559,195600000.0
2007-07-06 00:01:00,1.056,1.056,1.0559,1.0559,241600002.0
2007-07-06 00:02:00,1.0559,1.0561,1.0559,1.0561,125500000.0
2007-07-06 00:03:00,1.0561,1.0561,1.0561,1.0561,33200000.0
2007-07-06 00:04:00,1.0561,1.0561,1.0561,1.0561,7400000.0
2007-07-06 00:05:00,1.0561,1.0561,1.0561,1.0561,15400000.0
2007-07-06 00:06:00,1.05577,1.05594,1.05576,1.0558,321699994.0
2007-07-06 00:07:00,1.0561,1.0561,1.0561,1.0561,15900000.0
2007-07-06 00:08:00,1.05578,1.05595,1.05575,1.0559,351900001.0
2007-07-06 00:09:00,1.0559,1.05598,1.05585,1.05593,156200000.0
2007-07-06 00:10:00,1.05585,1.05595,1.05583,1.05595,139200000.0
2007-07-06 00:11:00,1.0561,1.0564,1.0561,1.0564,215200000.0
2007-07-06 00:12:00,1.0564,1.0564,1.0564,1.0564,20000000.0
2007-07-06 00:13:00,1.0564,1.0564,1.0564,1.0564,24000000.0
2007-07-06 00:14:00,1.0564,1.0565,1.05635,1.05635,287899997.0
2007-07-06 00:15:00,1.0564,1.0565,1.0564,1.0564,99899999.0
2007-07-06 00:16:00,1.0564,1.0564,1.0564,1.0564,27100000.0
2007-07-06 00:17:00,1.0564,1.0564,1.0564,1.0564,170800000.0
2007-07-06 00:18:00,1.0563,1.05642,1.0563,1.05641,265700003.0
2007-07-06 00:19:00,1.0565,1.0565,1.0565,1.0565,91200000.0
2007-07-06 00:20:00,1.05618,1.0563,1.05618,1.0562,168000000.0
2007-07-06 00:21:00,1.0565,1.0567,1.0565,1.0566,194599995.0
2007-07-06 00:22:00,1.0566,1.0566,1.0566,1.0566,25200001.0
2007-07-06 00:23:00,1.05631,1.05632,1.05619,1.05623,25600000.0
2007-07-06 00:24:00,1.0566,1.0566,1.0566,1.0566,59600003.0
2007-07-06 00:25:00,1.0566,1.0566,1.0566,1.0566,50400002.0
2007-07-06 00:26:00,1.0566,1.0566,1.0566,1.0566,25900000.0
2007-07-06 00:27:00,1.0566,1.0566,1.0566,1.0566,106800002.0
2007-07-06 00:28:00,1.0563,1.05642,1.05625,1.05632,1675600027.0
2007-07-06 00:29:00,1.0566,1.0566,1.0566,1.0566,25900000.0
2007-07-06 00:30:00,1.0566,1.0566,1.0566,1.0566,79300002.0
2007-07-06 00:31:00,1.0566,1.0566,1.0566,1.0566,76600003.0
2007-07-06 00:32:00,1.05639,1.05639,1.05624,1.05624,16000000.0
2007-07-06 00:33:00,1.05625,1.05632,1.05625,1.05632,4500000.0
2007-07-06 00:34:00,1.0566,1.0566,1.0566,1.0566,100200002.0
2007-07-06 00:35:00,1.0566,1.0567,1.0566,1.0566,477800008.0
2007-07-06 00:36:00,1.0567,1.0567,1.0566,1.0566,343000000.0
2007-07-06 00:37:00,1.0566,1.0568,1.0566,1.0568,155000001.0
2007-07-06 00:38:00,1.0567,1.0567,1.0567,1.0567,62500002.0
2007-07-06 00:39:00,1.05648,1.05655,1.05645,1.05645,24000000.0
2007-07-06 00:40:00,1.0567,1.0567,1.0567,1.0567,20700001.0
2007-07-06 00:41:00,1.0567,1.0567,1.0565,1.0565,369000004.0
2007-07-06 00:42:00,1.0564,1.0567,1.0564,1.0566,1084500005.0
2007-07-06 00:43:00,1.0566,1.0566,1.0565,1.0565,50900000.0
2007-07-06 00:44:00,1.0566,1.0566,1.0565,1.0565,107700002.0
2007-07-06 00:45:00,1.0565,1.0565,1.0565,1.0565,85500001.0
2007-07-06 00:46:00,1.0565,1.0565,1.0565,1.0565,57700000.0
2007-07-06 00:47:00,1.0566,1.0566,1.0565,1.0566,448900002.0
2007-07-06 00:48:00,1.0566,1.0566,1.0565,1.0565,136900000.0
2007-07-06 00:49:00,1.0565,1.0565,1.0565,1.0565,243200000.0
2007-07-06 00:50:00,1.0565,1.0565,1.0564,1.0565,426900006.0
2007-07-06 00:51:00,1.0565,1.0565,1.0565,1.0565,65500000.0
2007-07-06 00:52:00,1.0565,1.0565,1.0565,1.0565,102900000.0
2007-07-06 00:53:00,1.0565,1.0565,1.0565,1.0565,73500000.0
2007-07-06 00:54:00,1.0565,1.0565,1.0565,1.0565,95000000.0
2007-07-06 00:55:00,1.0567,1.0567,1.0565,1.0565,86000000.0
2007-07-06 00:56:00,1.0565,1.0565,1.0565,1.0565,400000.0
2007-07-06 00:57:00,1.0565,1.0565,1.0565,1.0565,2000000.0
2007-07-06 00:58:00,1.0565,1.0565,1.0564,1.0564,62600000.0
2007-07-06 00:59:00,1.0564,1.0564,1.0564,1.0564,59200000.0
2007-07-06 01:00:00,1.0564,1.0564,1.0564,1.0564,1600000.0
2007-07-06 01:01:00,1.0564,1.0564,1.0564,1.0564,61000000.0
2007-07-06 01:02:00,1.0564,1.0564,1.0564,1.0564,82000000.0
2007-07-06 01:03:00,1.05635,1.05635,1.05635,1.05635,16600000.0
2007-07-06 01:04:00,1.05603,1.05625,1.05589,1.05605,1462499994.0
2007-07-06 01:05:00,1.0564,1.0564,1.0564,1.0564,51400000.0
2007-07-06 01:06:00,1.05631,1.05631,1.05622,1.05622,6400000.0
2007-07-06 01:07:00,1.0564,1.0564,1.0564,1.0564,45100000.0
2007-07-06 01:08:00,1.0562,1.0562,1.0561,1.0562,128600000.0
2007-07-06 01:09:00,1.05616,1.05625,1.05611,1.05611,90200000.0
2007-07-06 01:10:00,1.0564,1.0564,1.0564,1.0564,12600000.0
2007-07-06 01:11:00,1.0564,1.0564,1.0564,1.0564,79600000.0
2007-07-06 01:12:00,1.0563,1.0564,1.0563,1.0564,49000002.0
2007-07-06 01:13:00,1.0564,1.0564,1.0564,1.0564,24800000.0
2007-07-06 01:14:00,1.05618,1.05625,1.05618,1.05622,54300000.0
2007-07-06 01:15:00,1.05615,1.05618,1.05613,1.05615,66100000.0
2007-07-06 01:16:00,1.0564,1.0564,1.0564,1.0564,21200000.0
2007-07-06 01:17:00,1.0564,1.0564,1.05635,1.0564,16200000.0
2007-07-06 01:18:00,1.0564,1.0564,1.0564,1.0564,87600001.0
2007-07-06 01:19:00,1.0564,1.0564,1.0564,1.0564,76200001.0
2007-07-06 01:20:00,1.0564,1.0564,1.0564,1.0564,80400000.0
2007-07-06 01:21:00,1.05618,1.05623,1.05607,1.05607,71900000.0
2007-07-06 01:22:00,1.05608,1.05615,1.05608,1.05615,19800000.0
2007-07-06 01:23:00,1.0564,1.0564,1.0564,1.0564,48600000.0
2007-07-06 01:24:00,1.0564,1.0564,1.0564,1.0564,48000000.0
2007-07-06 01:25:00,1.0564,1.0564,1.0564,1.0564,32000000.0
2007-07-06 01:26:00,1.05603,1.0561,1.05603,1.05603,78800000.0
2007-07-06 01:27:00,1.05605,1.05616,1.05605,1.0561,63200000.0
2007-07-06 01:28:00,1.05615,1.05625,1.05612,1.05625,268399997.0
2007-07-06 01:29:00,1.0564,1.0564,1.0564,1.0564,27300000.0
2007-07-06 01:30:00,1.05598,1.05626,1.05598,1.05626,264000003.0
2007-07-06 01:31:00,1.05626,1.05626,1.05602,1.05613,162300003.0
2007-07-06 01:32:00,1.0564,1.0564,1.0564,1.0564,16000000.0
2007-07-06 01:33:00,1.0564,1.0564,1.0564,1.0564,16000000.0
2007-07-06 01:34:00,1.0564,1.0566,1.05635,1.05655,345599997.0
2007-07-06 01:35:00,1.05665,1.0567,1.05635,1.05635,566600004.0
2007-07-06 01:36:00,1.05611,1.05629,1.05609,1.05618,78300000.0
2007-07-06 01:37:00,1.05612,1.05617,1.05609,1.05611,63300000.0
2007-07-06 01:38:00,1.0565,1.0565,1.0565,1.0565,200000.0
2007-07-06 01:39:00,1.0565,1.0565,1.0563,1.0563,107300002.0
2007-07-06 01:40:00,1.0563,1.0564,1.0563,1.0564,50299999.0
2007-07-06 01:41:00,1.05612,1.05623,1.05611,1.05616,62600002.0
2007-07-06 01:42:00,1.0564,1.0564,1.0564,1.0564,198200002.0
2007-07-06 01:43:00,1.0564,1.0564,1.05635,1.05635,47000000.0
2007-07-06 01:44:00,1.0564,1.0564,1.0564,1.0564,167599997.0
2007-07-06 01:45:00,1.05593,1.05616,1.05593,1.05612,106800000.0
2007-07-06 01:46:00,1.0564,1.0564,1.0564,1.0564,18400000.0
2007-07-06 01:47:00,1.0564,1.0564,1.0564,1.0564,42600000.0
2007-07-06 01:48:00,1.0564,1.0564,1.0564,1.0564,18400000.0
2007-07-06 01:49:00,1.05616,1.05621,1.05613,1.05621,32000000.0
2007-07-06 01:50:00,1.05645,1.0565,1.05645,1.0565,73100001.0
2007-07-06 01:51:00,1.0562,1.0563,1.05608,1.05622,98100000.0
2007-07-06 01:52:00,1.05625,1.0563,1.0562,1.0563,170800000.0
2007-07-06 01:53:00,1.0565,1.0565,1.0565,1.0565,16000000.0
2007-07-06 01:54:00,1.0565,1.0565,1.0565,1.0565,466400007.0
2007-07-06 01:55:00,1.0565,1.0567,1.0565,1.0567,314600003.0
2007-07-06 01:56:00,1.0567,1.0567,1.05665,1.05665,65600000.0
2007-07-06 01:57:00,1.0567,1.0567,1.0567,1.0567,168400006.0
2007-07-06 01:58:00,1.05639,1.05652,1.05639,1.05647,20000000.0
2007-07-06 01:59:00,1.0567,1.0567,1.0567,1.0567,82800004.0
2007-07-06 02:00:00,1.0567,1.0567,1.05655,1.05655,114700000.0
2007-07-06 02:01:00,1.0566,1.0566,1.05645,1.05655,231099997.0
2007-07-06 02:02:00,1.0567,1.0567,1.0565,1.0565,480300003.0
2007-07-06 02:03:00,1.0565,1.0565,1.0565,1.0565,39299999.0
2007-07-06 02:04:00,1.0565,1.0566,1.0565,1.0566,94599998.0
2007-07-06 02:05:00,1.0566,1.0566,1.0565,1.0565,47299999.0
2007-07-06 02:06:00,1.0566,1.0566,1.0566,1.0566,8000000.0
2007-07-06 02:07:00,1.0565,1.0566,1.0565,1.0565,104600000.0
2007-07-06 02:08:00,1.0563,1.05642,1.0563,1.05635,83900000.0
2007-07-06 02:09:00,1.05635,1.0564,1.0563,1.0564,165300000.0
2007-07-06 02:10:00,1.0565,1.0565,1.0565,1.0565,45200001.0
2007-07-06 02:11:00,1.0565,1.0566,1.0565,1.0565,158099999.0
2007-07-06 02:12:00,1.0565,1.0566,1.0565,1.0566,607200000.0
2007-07-06 02:13:00,1.0565,1.0565,1.0565,1.0565,45200001.0
2007-07-06 02:14:00,1.0565,1.0566,1.0565,1.0566,138400002.0
2007-07-06 02:15:00,1.0565,1.0565,1.0565,1.0565,45400002.0
2007-07-06 02:16:00,1.05625,1.05625,1.05625,1.05625,6400000.0
2007-07-06 02:17:00,1.05625,1.05625,1.05625,1.05625,19200000.0
2007-07-06 02:18:00,1.0565,1.0565,1.0565,1.0565,89199999.0
2007-07-06 02:19:00,1.05611,1.05623,1.05608,1.05623,79000000.0
2007-07-06 02:20:00,1.0565,1.0565,1.0565,1.0565,86800000.0
2007-07-06 02:21:00,1.05624,1.05632,1.05621,1.0563,98400000.0
2007-07-06 02:22:00,1.05622,1.05625,1.05622,1.05625,14400000.0
2007-07-06 02:23:00,1.0565,1.0565,1.05645,1.05645,60600000.0
2007-07-06 02:24:00,1.05615,1.05618,1.056,1.05618,42400000.0
2007-07-06 02:25:00,1.05622,1.05622,1.05622,1.05622,10400000.0
2007-07-06 02:26:00,1.05594,1.05609,1.05594,1.05607,15200000.0
2007-07-06 02:27:00,1.05607,1.05615,1.05607,1.05615,23200000.0
2007-07-06 02:28:00,1.0565,1.0565,1.0563,1.0563,337700005.0
2007-07-06 02:29:00,1.0564,1.0564,1.0564,1.0564,64900000.0
2007-07-06 02:30:00,1.0564,1.0564,1.05635,1.05635,89399998.0
2007-07-06 02:31:00,1.0563,1.0564,1.0563,1.0564,144999998.0
2007-07-06 02:32:00,1.0564,1.0564,1.0564,1.0564,16800000.0
2007-07-06 02:33:00,1.0564,1.0564,1.05635,1.05635,11500000.0
2007-07-06 02:34:00,1.05626,1.05626,1.05619,1.05619,4800000.0
2007-07-06 02:35:00,1.05614,1.05616,1.0561,1.05616,10600000.0
2007-07-06 02:36:00,1.0564,1.0564,1.05635,1.0564,386099986.0
2007-07-06 02:37:00,1.0564,1.0564,1.0564,1.0564,118199998.0
2007-07-06 02:38:00,1.0564,1.0564,1.0564,1.0564,83200000.0
2007-07-06 02:39:00,1.0564,1.0566,1.0564,1.0566,833200002.0
2007-07-06 02:40:00,1.0566,1.0566,1.0564,1.0565,1041700001.0
2007-07-06 02:41:00,1.0564,1.05655,1.0564,1.0564,476799992.0
2007-07-06 02:42:00,1.0564,1.05645,1.05635,1.0564,559200003.0
2007-07-06 02:43:00,1.05645,1.05645,1.0564,1.0564,364099995.0
2007-07-06 02:44:00,1.0564,1.0564,1.0564,1.0564,409399995.0
2007-07-06 02:45:00,1.0564,1.0564,1.0564,1.0564,87200001.0
2007-07-06 02:46:00,1.0564,1.0564,1.0564,1.0564,91400002.0
2007-07-06 02:47:00,1.0564,1.0564,1.0564,1.0564,307900003.0
2007-07-06 02:48:00,1.05635,1.0565,1.05635,1.0565,60399998.0
2007-07-06 02:49:00,1.0565,1.0565,1.0565,1.0565,62899997.0
2007-07-06 02:50:00,1.0565,1.0566,1.0564,1.0564,761800002.0
2007-07-06 02:51:00,1.0564,1.0564,1.056,1.0561,462299995.0
2007-07-06 02:52:00,1.05578,1.05586,1.05569,1.05584,302099997.0
2007-07-06 02:53:00,1.0561,1.0563,1.0561,1.05625,773099994.0
2007-07-06 02:54:00,1.0563,1.05665,1.0563,1.0564,1470799998.0
2007-07-06 02:55:00,1.05611,1.05628,1.05601,1.05608,264899995.0
2007-07-06 02:56:00,1.0564,1.0564,1.0564,1.0564,8000000.0
2007-07-06 02:57:00,1.0564,1.0564,1.0562,1.0562,123900002.0
2007-07-06 02:58:00,1.0562,1.0563,1.0562,1.0563,43900002.0
2007-07-06 02:59:00,1.0563,1.0563,1.0563,1.0563,8000000.0
2007-07-06 03:00:00,1.0563,1.0563,1.0562,1.0562,76599998.0
2007-07-06 03:01:00,1.0562,1.05625,1.0562,1.05625,133500000.0
2007-07-06 03:02:00,1.05605,1.05607,1.05605,1.05607,23600000.0
2007-07-06 03:03:00,1.05625,1.0563,1.05625,1.0563,28000000.0
2007-07-06 03:04:00,1.0563,1.0563,1.05625,1.05625,24000000.0
2007-07-06 03:05:00,1.0563,1.0564,1.0563,1.0564,59899998.0
2007-07-06 03:06:00,1.05626,1.05626,1.05609,1.05615,97999996.0
2007-07-06 03:07:00,1.0564,1.0564,1.0564,1.0564,76799998.0
2007-07-06 03:08:00,1.0564,1.0564,1.0562,1.0562,198500000.0
2007-07-06 03:09:00,1.0562,1.0562,1.0562,1.0562,20800000.0
2007-07-06 03:10:00,1.05604,1.05609,1.05604,1.05605,37600000.0
2007-07-06 03:11:00,1.05593,1.05597,1.05593,1.05597,8000000.0
2007-07-06 03:12:00,1.05625,1.05625,1.05625,1.05625,4800000.0
2007-07-06 03:13:00,1.0563,1.0563,1.0562,1.0563,300700002.0
2007-07-06 03:14:00,1.0563,1.0563,1.05625,1.05625,32900000.0
2007-07-06 03:15:00,1.0561,1.05617,1.05609,1.05611,58500000.0
2007-07-06 03:16:00,1.0561,1.0561,1.05596,1.05606,66700000.0
2007-07-06 03:17:00,1.0563,1.0563,1.05625,1.05625,20000000.0
2007-07-06 03:18:00,1.0563,1.0563,1.05625,1.05625,19200000.0
2007-07-06 03:19:00,1.05579,1.0559,1.05579,1.0559,39100000.0
2007-07-06 03:20:00,1.05563,1.05596,1.05563,1.05589,76700001.0
2007-07-06 03:21:00,1.0559,1.05605,1.05585,1.05585,95100001.0
2007-07-06 03:22:00,1.0563,1.0563,1.0563,1.0563,12000000.0
2007-07-06 03:23:00,1.0562,1.0562,1.05615,1.05615,168800003.0
2007-07-06 03:24:00,1.05625,1.05625,1.056,1.056,246400003.0
2007-07-06 03:25:00,1.056,1.056,1.056,1.056,217800004.0
2007-07-06 03:26:00,1.056,1.056,1.0558,1.056,477699994.0
2007-07-06 03:27:00,1.056,1.056,1.056,1.056,20799999.0
2007-07-06 03:28:00,1.05554,1.0557,1.05554,1.0557,84600000.0
2007-07-06 03:29:00,1.056,1.056,1.056,1.056,41599998.0
2007-07-06 03:30:00,1.056,1.056,1.056,1.056,83199996.0
2007-07-06 03:31:00,1.056,1.056,1.056,1.056,20799999.0
2007-07-06 03:32:00,1.056,1.056,1.056,1.056,140400002.0
2007-07-06 03:33:00,1.056,1.056,1.056,1.056,24700001.0
2007-07-06 03:34:00,1.056,1.056,1.056,1.056,49400002.0
2007-07-06 03:35:00,1.05571,1.05581,1.05571,1.0558,83100000.0
2007-07-06 03:36:00,1.056,1.056,1.056,1.056,70100003.0
2007-07-06 03:37:00,1.056,1.056,1.05585,1.05585,177300001.0
2007-07-06 03:38:00,1.05553,1.05567,1.05553,1.05567,34600000.0
2007-07-06 03:39:00,1.0557,1.0557,1.05567,1.0557,6900000.0
2007-07-06 03:40:00,1.05571,1.05576,1.05564,1.05576,23000000.0
2007-07-06 03:41:00,1.05585,1.05585,1.0558,1.0558,222000000.0
2007-07-06 03:42:00,1.0559,1.0559,1.0559,1.0559,328999988.0
2007-07-06 03:43:00,1.0559,1.056,1.0559,1.0559,322600005.0
2007-07-06 03:44:00,1.0559,1.0559,1.0559,1.0559,309399994.0
2007-07-06 03:45:00,1.0559,1.056,1.0559,1.056,267100000.0
2007-07-06 03:46:00,1.056,1.056,1.0559,1.056,209700001.0
2007-07-06 03:47:00,1.056,1.056,1.05595,1.05595,271200000.0
2007-07-06 03:48:00,1.056,1.0561,1.05585,1.056,205800000.0
2007-07-06 03:49:00,1.056,1.056,1.056,1.056,67700000.0
2007-07-06 03:50:00,1.056,1.056,1.056,1.056,43900000.0
2007-07-06 03:51:00,1.05549,1.0558,1.05549,1.0558,19200000.0
2007-07-06 03:52:00,1.056,1.056,1.056,1.056,27300000.0
2007-07-06 03:53:00,1.05575,1.05584,1.05568,1.05575,94900000.0
2007-07-06 03:54:00,1.05575,1.0558,1.0557,1.05575,158400000.0
2007-07-06 03:55:00,1.056,1.05635,1.056,1.0563,422400000.0
2007-07-06 03:56:00,1.0563,1.0563,1.0563,1.0563,24700001.0
2007-07-06 03:57:00,1.0563,1.0563,1.0561,1.0561,397500005.0
2007-07-06 03:58:00,1.0561,1.0563,1.0561,1.0563,226499991.0
2007-07-06 03:59:00,1.05613,1.05615,1.05613,1.05615,21000000.0
2007-07-06 04:00:00,1.05596,1.05613,1.05592,1.05606,47900000.0
2007-07-06 04:01:00,1.0561,1.05615,1.0561,1.05615,9600000.0
2007-07-06 04:02:00,1.05607,1.05612,1.05607,1.05612,4600000.0
2007-07-06 04:03:00,1.05593,1.05603,1.05584,1.05603,10800000.0
2007-07-06 04:04:00,1.0563,1.0563,1.05625,1.05625,4000000.0
2007-07-06 04:05:00,1.05593,1.0561,1.05593,1.05598,91000000.0
2007-07-06 04:06:00,1.05625,1.05625,1.05625,1.05625,1600000.0
2007-07-06 04:07:00,1.0563,1.0563,1.0563,1.0563,23200000.0
2007-07-06 04:08:00,1.0563,1.0563,1.05625,1.05625,6400000.0
2007-07-06 04:09:00,1.0563,1.0563,1.0561,1.0561,188300000.0
2007-07-06 04:10:00,1.0561,1.0561,1.05605,1.0561,164600001.0
2007-07-06 04:11:00,1.0561,1.0561,1.05605,1.05605,146300002.0
2007-07-06 04:12:00,1.0562,1.05625,1.0561,1.0561,125799999.0
2007-07-06 04:13:00,1.0561,1.0561,1.05605,1.05605,35199999.0
2007-07-06 04:14:00,1.05557,1.05585,1.05557,1.05585,42200000.0
2007-07-06 04:15:00,1.0561,1.0561,1.05605,1.05605,47200000.0
2007-07-06 04:16:00,1.056,1.05605,1.056,1.05605,52600000.0
2007-07-06 04:17:00,1.05605,1.05605,1.05605,1.05605,4800000.0
2007-07-06 04:18:00,1.05575,1.05575,1.05575,1.05575,6400000.0
2007-07-06 04:19:00,1.0558,1.05595,1.0558,1.05595,19200000.0
2007-07-06 04:20:00,1.0558,1.0558,1.0558,1.0558,6400000.0
2007-07-06 04:21:00,1.0558,1.0558,1.05575,1.05575,23200000.0
2007-07-06 04:22:00,1.056,1.056,1.056,1.056,59999999.0
2007-07-06 04:23:00,1.0555,1.05563,1.0555,1.05563,79800000.0
2007-07-06 04:24:00,1.056,1.056,1.056,1.056,800000.0
2007-07-06 04:25:00,1.0556,1.05573,1.0556,1.05565,112400000.0
2007-07-06 04:26:00,1.056,1.056,1.056,1.056,77400000.0
2007-07-06 04:27:00,1.056,1.056,1.0557,1.0558,396900002.0
2007-07-06 04:28:00,1.0559,1.056,1.0559,1.0559,242699998.0
2007-07-06 04:29:00,1.0559,1.056,1.0559,1.056,196699999.0
2007-07-06 04:30:00,1.056,1.0562,1.0559,1.0562,334399998.0
2007-07-06 04:31:00,1.0562,1.0563,1.0562,1.0562,348900000.0
2007-07-06 04:32:00,1.0562,1.0562,1.0562,1.0562,10000000.0
2007-07-06 04:33:00,1.0559,1.05602,1.0559,1.05595,76800000.0
2007-07-06 04:34:00,1.05581,1.05594,1.05579,1.05591,187899999.0
2007-07-06 04:35:00,1.05598,1.05605,1.05593,1.05595,174399999.0
2007-07-06 04:36:00,1.0563,1.0563,1.0562,1.0562,23200000.0
2007-07-06 04:37:00,1.05571,1.05585,1.05571,1.05582,131500000.0
2007-07-06 04:38:00,1.0562,1.0562,1.0562,1.0562,24000000.0
2007-07-06 04:39:00,1.05578,1.05588,1.05578,1.05588,12000000.0
2007-07-06 04:40:00,1.0562,1.0562,1.0562,1.0562,44800000.0
2007-07-06 04:41:00,1.0558,1.05594,1.05561,1.05594,128899998.0
2007-07-06 04:42:00,1.05604,1.05604,1.05581,1.05591,92000000.0
2007-07-06 04:43:00,1.05595,1.05605,1.05595,1.05598,96400001.0
2007-07-06 04:44:00,1.056,1.05602,1.0559,1.05595,59100001.0
2007-07-06 04:45:00,1.0563,1.0563,1.0562,1.0562,24799999.0
2007-07-06 04:46:00,1.05598,1.05602,1.05598,1.05598,43800000.0
2007-07-06 04:47:00,1.05585,1.0559,1.05585,1.0559,11100000.0
2007-07-06 04:48:00,1.05598,1.05605,1.05593,1.05593,87900000.0
2007-07-06 04:49:00,1.05601,1.05603,1.05592,1.05603,66400000.0
2007-07-06 04:50:00,1.0561,1.0561,1.0559,1.0559,48900000.0
2007-07-06 04:51:00,1.05594,1.05606,1.05594,1.05598,59800000.0
2007-07-06 04:52:00,1.05595,1.05595,1.05595,1.05595,7200000.0
2007-07-06 04:53:00,1.05595,1.05605,1.05585,1.05595,346000000.0
2007-07-06 04:54:00,1.0563,1.0563,1.0563,1.0563,3800000.0
2007-07-06 04:55:00,1.05607,1.05614,1.05597,1.05597,87000000.0
2007-07-06 04:56:00,1.0562,1.0562,1.0562,1.0562,32600000.0
2007-07-06 04:57:00,1.0562,1.0562,1.056,1.0561,208700001.0
2007-07-06 04:58:00,1.0561,1.0561,1.056,1.056,36799999.0
2007-07-06 04:59:00,1.056,1.0561,1.056,1.0561,90200001.0
2007-07-06 05:00:00,1.0561,1.0561,1.0561,1.0561,125999996.0
2007-07-06 05:01:00,1.0561,1.0561,1.0561,1.0561,73600000.0
2007-07-06 05:02:00,1.0561,1.0561,1.0561,1.0561,18400000.0
2007-07-06 05:03:00,1.0561,1.0561,1.0561,1.0561,55200000.0
2007-07-06 05:04:00,1.0561,1.0562,1.05605,1.05605,144700000.0
2007-07-06 05:05:00,1.05605,1.05605,1.05605,1.05605,3200000.0
2007-07-06 05:06:00,1.0561,1.0563,1.0561,1.0563,184000001.0
2007-07-06 05:07:00,1.05594,1.05615,1.05593,1.05593,129899999.0
2007-07-06 05:08:00,1.05603,1.05607,1.05591,1.05606,65300000.0
2007-07-06 05:09:00,1.05599,1.05615,1.05599,1.05603,38700000.0
2007-07-06 05:10:00,1.05595,1.05608,1.05593,1.05593,99399999.0
2007-07-06 05:11:00,1.0563,1.0564,1.0563,1.0564,50100001.0
2007-07-06 05:12:00,1.05635,1.05635,1.0562,1.0562,192599999.0
2007-07-06 05:13:00,1.05582,1.05595,1.05582,1.05589,84200001.0
2007-07-06 05:14:00,1.0562,1.0562,1.0561,1.0562,242999999.0
2007-07-06 05:15:00,1.0562,1.0562,1.0561,1.0561,106500000.0
2007-07-06 05:16:00,1.0562,1.0562,1.0562,1.0562,42399998.0
2007-07-06 05:17:00,1.05572,1.05594,1.05572,1.05589,205499999.0
2007-07-06 05:18:00,1.0562,1.0562,1.05615,1.0562,58400000.0
2007-07-06 05:19:00,1.0562,1.0562,1.0562,1.0562,62899997.0
2007-07-06 05:20:00,1.0562,1.0562,1.0562,1.0562,40699999.0
2007-07-06 05:21:00,1.05589,1.05596,1.05589,1.05596,58999999.0
2007-07-06 05:22:00,1.05601,1.05615,1.05601,1.05612,90899999.0
2007-07-06 05:23:00,1.0562,1.0562,1.0562,1.0562,47200000.0
2007-07-06 05:24:00,1.05595,1.056,1.05595,1.05595,195500002.0
2007-07-06 05:25:00,1.0562,1.0562,1.0562,1.0562,28800000.0
2007-07-06 05:26:00,1.0562,1.05625,1.0562,1.05625,126999999.0
2007-07-06 05:27:00,1.05582,1.0561,1.05582,1.0561,263100001.0
2007-07-06 05:28:00,1.05592,1.05601,1.05592,1.05595,118600001.0
2007-07-06 05:29:00,1.05625,1.05625,1.05625,1.05625,1600000.0
2007-07-06 05:30:00,1.05589,1.05599,1.05589,1.05596,76500002.0
2007-07-06 05:31:00,1.05601,1.05604,1.05592,1.05592,59399999.0
2007-07-06 05:32:00,1.05586,1.056,1.05584,1.05593,292500005.0
2007-07-06 05:33:00,1.05597,1.05607,1.05593,1.05605,789700012.0
2007-07-06 05:34:00,1.0562,1.0562,1.0562,1.0562,74999998.0
2007-07-06 05:35:00,1.05585,1.05598,1.0558,1.05583,609100002.0
2007-07-06 05:36:00,1.0559,1.05605,1.05585,1.05595,768400000.0
2007-07-06 05:37:00,1.0562,1.0562,1.0562,1.0562,102000000.0
2007-07-06 05:38:00,1.056,1.056,1.05595,1.056,318900002.0
2007-07-06 05:39:00,1.05595,1.05595,1.05584,1.05584,281699999.0
2007-07-06 05:40:00,1.0562,1.0562,1.0562,1.0562,70899997.0
2007-07-06 05:41:00,1.0562,1.0563,1.0562,1.0563,188099999.0
2007-07-06 05:42:00,1.05604,1.05612,1.05594,1.056,41100000.0
2007-07-06 05:43:00,1.0563,1.0563,1.0563,1.0563,47800000.0
2007-07-06 05:44:00,1.05599,1.05599,1.05587,1.05599,39900000.0
2007-07-06 05:45:00,1.05617,1.05617,1.05608,1.05612,148399999.0
2007-07-06 05:46:00,1.05635,1.05635,1.05635,1.05635,1600000.0
2007-07-06 05:47:00,1.05589,1.05616,1.05589,1.05613,81300000.0
2007-07-06 05:48:00,1.056,1.05606,1.056,1.05605,72599999.0
2007-07-06 05:49:00,1.05607,1.05617,1.05607,1.05617,120199999.0
2007-07-06 05:50:00,1.05615,1.05618,1.05607,1.05607,65300000.0
2007-07-06 05:51:00,1.0563,1.0563,1.0563,1.0563,25500000.0
2007-07-06 05:52:00,1.0563,1.0563,1.0563,1.0563,96000000.0
2007-07-06 05:53:00,1.0563,1.0563,1.0563,1.0563,36800000.0
2007-07-06 05:54:00,1.0563,1.0563,1.05625,1.05625,20000000.0
2007-07-06 05:55:00,1.05593,1.05595,1.05593,1.05595,188799999.0
2007-07-06 05:56:00,1.05581,1.05593,1.05577,1.05585,136000000.0
2007-07-06 05:57:00,1.0563,1.0563,1.0563,1.0563,4000000.0
2007-07-06 05:58:00,1.05625,1.0563,1.05625,1.0563,44000000.0
2007-07-06 05:59:00,1.0563,1.0563,1.05625,1.05625,66400000.0
2007-07-06 06:00:00,1.0563,1.0563,1.05605,1.0562,310400003.0
2007-07-06 06:01:00,1.0562,1.0563,1.0562,1.0563,48299999.0
2007-07-06 06:02:00,1.0563,1.0563,1.0562,1.0563,163299997.0
2007-07-06 06:03:00,1.0563,1.0563,1.0563,1.0563,29800000.0
2007-07-06 06:04:00,1.0563,1.0563,1.0563,1.0563,22900000.0
2007-07-06 06:05:00,1.0563,1.0563,1.0563,1.0563,40500000.0
2007-07-06 06:06:00,1.056,1.05604,1.05595,1.05603,784300002.0
2007-07-06 06:07:00,1.05598,1.05606,1.05594,1.05597,699800001.0
2007-07-06 06:08:00,1.0563,1.0563,1.05625,1.0563,194600001.0
2007-07-06 06:09:00,1.0563,1.0563,1.0563,1.0563,11400000.0
2007-07-06 06:10:00,1.0563,1.0563,1.0563,1.0563,52900000.0
2007-07-06 06:11:00,1.0563,1.0563,1.0563,1.0563,33800000.0
2007-07-06 06:12:00,1.0563,1.0563,1.0563,1.0563,75000000.0
2007-07-06 06:13:00,1.0563,1.0563,1.05605,1.05605,311699990.0
2007-07-06 06:14:00,1.0561,1.0563,1.0561,1.0563,319600003.0
2007-07-06 06:15:00,1.0563,1.0564,1.0563,1.05635,66300000.0
2007-07-06 06:16:00,1.0564,1.0564,1.0564,1.0564,42400000.0
2007-07-06 06:17:00,1.0564,1.0564,1.0563,1.0563,153500002.0
2007-07-06 06:18:00,1.0563,1.0563,1.0562,1.0562,238100001.0
2007-07-06 06:19:00,1.05593,1.05614,1.05587,1.05613,153299997.0
2007-07-06 06:20:00,1.05597,1.05606,1.05597,1.05604,74000000.0
2007-07-06 06:21:00,1.0562,1.0562,1.0562,1.0562,33599999.0
2007-07-06 06:22:00,1.0562,1.0562,1.0562,1.0562,54400000.0
2007-07-06 06:23:00,1.0562,1.0562,1.0561,1.0562,110200002.0
2007-07-06 06:24:00,1.0562,1.0562,1.0561,1.0561,60800000.0
2007-07-06 06:25:00,1.0562,1.0562,1.0562,1.0562,37600000.0
2007-07-06 06:26:00,1.05556,1.05588,1.05556,1.05588,89400000.0
2007-07-06 06:27:00,1.0562,1.0562,1.0562,1.0562,57600000.0
2007-07-06 06:28:00,1.056,1.056,1.05576,1.05586,150399999.0
2007-07-06 06:29:00,1.05588,1.05595,1.05587,1.05595,295699995.0
2007-07-06 06:30:00,1.0562,1.05625,1.0561,1.05625,134000002.0
2007-07-06 06:31:00,1.05583,1.0561,1.05583,1.05588,187000003.0
2007-07-06 06:32:00,1.0563,1.0563,1.05625,1.05625,58400000.0
2007-07-06 06:33:00,1.05589,1.05606,1.05583,1.05583,271699992.0
2007-07-06 06:34:00,1.05593,1.05606,1.05581,1.05596,156099999.0
2007-07-06 06:35:00,1.05604,1.05604,1.05582,1.05582,43299999.0
2007-07-06 06:36:00,1.05593,1.056,1.05593,1.05595,388499996.0
2007-07-06 06:37:00,1.05597,1.05603,1.05597,1.05598,114399998.0
2007-07-06 06:38:00,1.05598,1.05598,1.05595,1.05598,39999999.0
2007-07-06 06:39:00,1.0562,1.0562,1.0561,1.05615,162300001.0
2007-07-06 06:40:00,1.05615,1.05615,1.05615,1.05615,20800000.0
2007-07-06 06:41:00,1.05615,1.05625,1.0561,1.05625,147699996.0
2007-07-06 06:42:00,1.05625,1.05625,1.05625,1.05625,3200000.0
2007-07-06 06:43:00,1.0563,1.05645,1.0563,1.05635,68700000.0
2007-07-06 06:44:00,1.0564,1.0564,1.0563,1.0564,57500000.0
2007-07-06 06:45:00,1.05635,1.0564,1.05635,1.0564,9600000.0
2007-07-06 06:46:00,1.0564,1.0564,1.0564,1.0564,48000000.0
2007-07-06 06:47:00,1.0564,1.0564,1.05635,1.05635,41600000.0
2007-07-06 06:48:00,1.05605,1.05605,1.05605,1.05605,57200000.0
2007-07-06 06:49:00,1.0561,1.0562,1.0561,1.0562,216300000.0
2007-07-06 06:50:00,1.05627,1.05627,1.05613,1.05613,185700001.0
2007-07-06 06:51:00,1.0564,1.0566,1.0564,1.0566,238700000.0
2007-07-06 06:52:00,1.0566,1.05665,1.0566,1.0566,148400000.0
2007-07-06 06:53:00,1.05636,1.0565,1.05636,1.05636,188000000.0
2007-07-06 06:54:00,1.0567,1.0567,1.0566,1.0567,146500001.0
2007-07-06 06:55:00,1.0567,1.0567,1.0566,1.05665,393999997.0
2007-07-06 06:56:00,1.0567,1.0567,1.0567,1.0567,44000000.0
2007-07-06 06:57:00,1.0567,1.0567,1.0567,1.0567,84000000.0
2007-07-06 06:58:00,1.0567,1.0567,1.05655,1.0566,214000003.0
2007-07-06 06:59:00,1.05665,1.05665,1.0566,1.05665,68800000.0
2007-07-06 07:00:00,1.0566,1.05665,1.0566,1.05665,95899998.0
2007-07-06 07:01:00,1.05642,1.05657,1.05642,1.05644,69400000.0
2007-07-06 07:02:00,1.05665,1.05665,1.05665,1.05665,1600000.0
2007-07-06 07:03:00,1.0566,1.0566,1.0566,1.0566,114299999.0
2007-07-06 07:04:00,1.0566,1.0566,1.0565,1.0565,110000000.0
2007-07-06 07:05:00,1.0565,1.0567,1.0564,1.0565,796699999.0
2007-07-06 07:06:00,1.05622,1.05632,1.0561,1.05632,45400001.0
2007-07-06 07:07:00,1.0564,1.0565,1.0564,1.0564,208499997.0
2007-07-06 07:08:00,1.05595,1.05616,1.05593,1.05613,79000000.0
2007-07-06 07:09:00,1.0564,1.05645,1.0564,1.05645,63800000.0
2007-07-06 07:10:00,1.0564,1.0564,1.0563,1.0563,69400000.0
2007-07-06 07:11:00,1.05596,1.05608,1.05589,1.05606,322199996.0
2007-07-06 07:12:00,1.05583,1.05612,1.05569,1.05612,135099996.0
2007-07-06 07:13:00,1.0563,1.0563,1.0563,1.0563,110200000.0
2007-07-06 07:14:00,1.05607,1.05607,1.0559,1.05606,57100000.0
2007-07-06 07:15:00,1.05619,1.05623,1.05608,1.05612,340200001.0
2007-07-06 07:16:00,1.0561,1.05625,1.0558,1.05625,181600000.0
2007-07-06 07:17:00,1.0563,1.0563,1.0563,1.0563,25599999.0
2007-07-06 07:18:00,1.0563,1.0564,1.0563,1.0563,290799996.0
2007-07-06 07:19:00,1.05591,1.05611,1.05588,1.05611,132400000.0
2007-07-06 07:20:00,1.05633,1.05633,1.05605,1.05607,145800000.0
2007-07-06 07:21:00,1.05598,1.05616,1.05598,1.05612,115699999.0
2007-07-06 07:22:00,1.05608,1.05616,1.056,1.05616,57999999.0
2007-07-06 07:23:00,1.05602,1.05619,1.05601,1.05619,441799992.0
2007-07-06 07:24:00,1.0563,1.0563,1.0563,1.0563,25599999.0
2007-07-06 07:25:00,1.05625,1.05625,1.05625,1.05625,18400000.0
2007-07-06 07:26:00,1.0563,1.0563,1.0562,1.0563,114900000.0
2007-07-06 07:27:00,1.05603,1.05615,1.05594,1.05607,134600000.0
2007-07-06 07:28:00,1.0563,1.0563,1.05605,1.0561,291400001.0
2007-07-06 07:29:00,1.05605,1.0561,1.05605,1.0561,153399997.0
2007-07-06 07:30:00,1.0561,1.0564,1.0561,1.0561,1024000001.0
2007-07-06 07:31:00,1.0562,1.0562,1.0562,1.0562,118399999.0
2007-07-06 07:32:00,1.05597,1.05604,1.05587,1.05589,8800000.0
2007-07-06 07:33:00,1.0562,1.05625,1.0561,1.0561,219099996.0
2007-07-06 07:34:00,1.05592,1.05605,1.05573,1.05585,193400000.0
2007-07-06 07:35:00,1.0561,1.0561,1.05605,1.0561,692900005.0
2007-07-06 07:36:00,1.0561,1.0561,1.0561,1.0561,63200000.0
2007-07-06 07:37:00,1.0561,1.0561,1.0561,1.0561,93200000.0
2007-07-06 07:38:00,1.05581,1.056,1.05561,1.05586,104999997.0
2007-07-06 07:39:00,1.0561,1.0561,1.05605,1.05605,48400000.0
2007-07-06 07:40:00,1.05605,1.05605,1.05585,1.056,302300000.0
2007-07-06 07:41:00,1.05605,1.05615,1.056,1.056,201499998.0
2007-07-06 07:42:00,1.0558,1.05585,1.05565,1.05585,99600000.0
2007-07-06 07:43:00,1.05579,1.05586,1.05574,1.05576,39100000.0
2007-07-06 07:44:00,1.05576,1.05588,1.05571,1.05587,178900001.0
2007-07-06 07:45:00,1.056,1.056,1.0558,1.0558,179999997.0
2007-07-06 07:46:00,1.0558,1.0559,1.0555,1.0556,582099998.0
2007-07-06 07:47:00,1.0557,1.0557,1.0555,1.0556,340300006.0
2007-07-06 07:48:00,1.0556,1.0557,1.0553,1.0557,1548999992.0
2007-07-06 07:49:00,1.0557,1.0557,1.0554,1.05545,771799993.0
2007-07-06 07:50:00,1.0555,1.0555,1.05535,1.0554,933300006.0
2007-07-06 07:51:00,1.0554,1.0557,1.05525,1.0557,1029699984.0
2007-07-06 07:52:00,1.0557,1.0557,1.05565,1.05565,364600005.0
2007-07-06 07:53:00,1.05555,1.0556,1.05515,1.05525,1045199992.0
2007-07-06 07:54:00,1.0554,1.0554,1.05505,1.0551,545100000.0
2007-07-06 07:55:00,1.055,1.0554,1.0549,1.0554,1204299991.0
2007-07-06 07:56:00,1.0554,1.0554,1.0553,1.0554,134299999.0
2007-07-06 07:57:00,1.0554,1.0554,1.0549,1.05505,997300001.0
2007-07-06 07:58:00,1.05505,1.0552,1.0549,1.0552,571699998.0
2007-07-06 07:59:00,1.0552,1.0552,1.0551,1.0551,286200006.0
2007-07-06 08:00:00,1.0551,1.05535,1.0551,1.0553,505299994.0
2007-07-06 08:01:00,1.0553,1.05535,1.05485,1.0549,978000000.0
2007-07-06 08:02:00,1.055,1.0551,1.0549,1.055,322799999.0
2007-07-06 08:03:00,1.05495,1.0551,1.05495,1.0551,307999998.0
2007-07-06 08:04:00,1.0551,1.0551,1.055,1.0551,238899997.0
2007-07-06 08:05:00,1.0551,1.0551,1.055,1.055,102000000.0
2007-07-06 08:06:00,1.055,1.0553,1.05495,1.0553,618899996.0
2007-07-06 08:07:00,1.0552,1.0555,1.05515,1.0555,928600000.0
2007-07-06 08:08:00,1.0555,1.0555,1.0554,1.0555,304500000.0
2007-07-06 08:09:00,1.05545,1.0555,1.05535,1.05535,152900000.0
2007-07-06 08:10:00,1.0554,1.0555,1.0554,1.0555,157600000.0
2007-07-06 08:11:00,1.0555,1.0557,1.0555,1.0557,448799996.0
2007-07-06 08:12:00,1.0557,1.0559,1.05565,1.0558,272000000.0
2007-07-06 08:13:00,1.0558,1.0559,1.05575,1.0559,280600001.0
2007-07-06 08:14:00,1.0558,1.0559,1.0558,1.0559,167400001.0
2007-07-06 08:15:00,1.0559,1.0559,1.0557,1.0558,208000000.0
2007-07-06 08:16:00,1.0559,1.05595,1.0558,1.0559,372400003.0
2007-07-06 08:17:00,1.056,1.0561,1.056,1.056,279699995.0
2007-07-06 08:18:00,1.056,1.056,1.0556,1.0559,759200003.0
2007-07-06 08:19:00,1.05585,1.056,1.05565,1.0559,979799998.0
2007-07-06 08:20:00,1.0559,1.0559,1.0556,1.0559,991299998.0
2007-07-06 08:21:00,1.0559,1.0559,1.05575,1.0558,272000001.0
2007-07-06 08:22:00,1.0558,1.0559,1.0557,1.0558,319200000.0
2007-07-06 08:23:00,1.0559,1.0559,1.0556,1.0557,541099991.0
2007-07-06 08:24:00,1.0556,1.0557,1.05555,1.0556,875899993.0
2007-07-06 08:25:00,1.05555,1.0557,1.05545,1.05545,1302599999.0
2007-07-06 08:26:00,1.0556,1.0556,1.0556,1.0556,16000000.0
2007-07-06 08:27:00,1.0556,1.0556,1.0556,1.0556,16000000.0
2007-07-06 08:28:00,1.0556,1.0558,1.0556,1.0558,349000001.0
2007-07-06 08:29:00,1.0558,1.0558,1.0555,1.05575,578200000.0
2007-07-06 08:30:00,1.0558,1.0558,1.05545,1.05545,229099998.0
2007-07-06 08:31:00,1.0556,1.0557,1.0555,1.0557,720799994.0
2007-07-06 08:32:00,1.0558,1.0559,1.0558,1.0558,394200000.0
2007-07-06 08:33:00,1.0555,1.05568,1.05531,1.05543,187899995.0
2007-07-06 08:34:00,1.0558,1.0558,1.0555,1.0555,461300002.0
2007-07-06 08:35:00,1.0555,1.0558,1.0555,1.0558,466400005.0
2007-07-06 08:36:00,1.0558,1.0558,1.0557,1.0557,329799998.0
2007-07-06 08:37:00,1.0557,1.0557,1.0557,1.0557,31100000.0
2007-07-06 08:38:00,1.0557,1.0557,1.0556,1.0557,139899997.0
2007-07-06 08:39:00,1.0557,1.0557,1.0557,1.0557,168500002.0
2007-07-06 08:40:00,1.0557,1.0557,1.05565,1.0557,33600000.0
2007-07-06 08:41:00,1.0557,1.0557,1.0556,1.0556,131199998.0
2007-07-06 08:42:00,1.0556,1.0556,1.05555,1.05555,332699999.0
2007-07-06 08:43:00,1.0556,1.0558,1.0556,1.0558,417599998.0
2007-07-06 08:44:00,1.0557,1.0558,1.0557,1.0558,202100001.0
2007-07-06 08:45:00,1.0558,1.0558,1.0558,1.0558,4000000.0
2007-07-06 08:46:00,1.0559,1.0559,1.0558,1.0558,4500000.0
2007-07-06 08:47:00,1.0558,1.0558,1.0558,1.0558,8000000.0
2007-07-06 08:48:00,1.0559,1.0559,1.0558,1.0559,80700001.0
2007-07-06 08:49:00,1.0559,1.056,1.0559,1.056,44000000.0
2007-07-06 08:50:00,1.0559,1.0559,1.0559,1.0559,103700000.0
2007-07-06 08:51:00,1.0559,1.056,1.0559,1.056,104000000.0
2007-07-06 08:52:00,1.0559,1.0559,1.05585,1.0559,122800000.0
2007-07-06 08:53:00,1.0558,1.0559,1.0557,1.0558,889199998.0
2007-07-06 08:54:00,1.05575,1.0559,1.05575,1.0559,161499999.0
2007-07-06 08:55:00,1.05595,1.05595,1.0559,1.0559,39199999.0
2007-07-06 08:56:00,1.0551,1.05569,1.0551,1.05564,323400001.0
2007-07-06 08:57:00,1.05572,1.05586,1.05567,1.05579,1078700004.0
2007-07-06 08:58:00,1.0559,1.0559,1.0559,1.0559,18400000.0
2007-07-06 08:59:00,1.0559,1.0559,1.0558,1.0558,357599996.0
2007-07-06 09:00:00,1.0558,1.0558,1.0558,1.0558,171999999.0
2007-07-06 09:01:00,1.0558,1.0558,1.0557,1.0557,66399999.0
2007-07-06 09:02:00,1.0557,1.0557,1.05565,1.05565,239100003.0
2007-07-06 09:03:00,1.05565,1.0557,1.05565,1.05565,168500001.0
2007-07-06 09:04:00,1.0557,1.0557,1.0557,1.0557,95099998.0
2007-07-06 09:05:00,1.0557,1.0557,1.0557,1.0557,127199999.0
2007-07-06 09:06:00,1.0557,1.05595,1.0557,1.0558,997099981.0
2007-07-06 09:07:00,1.0558,1.0559,1.0558,1.05585,294199989.0
2007-07-06 09:08:00,1.05585,1.0559,1.05575,1.0558,357999992.0
2007-07-06 09:09:00,1.0557,1.05575,1.05565,1.0557,447099989.0
2007-07-06 09:10:00,1.0557,1.0558,1.05565,1.05565,549099995.0
2007-07-06 09:11:00,1.0557,1.0557,1.0557,1.0557,294400002.0
2007-07-06 09:12:00,1.0557,1.0557,1.0555,1.05565,432099993.0
2007-07-06 09:13:00,1.05565,1.05565,1.0551,1.0551,989399982.0
2007-07-06 09:14:00,1.0551,1.0552,1.05475,1.0548,866400002.0
2007-07-06 09:15:00,1.0549,1.0551,1.0548,1.055,740600000.0
2007-07-06 09:16:00,1.055,1.0552,1.055,1.0552,740600000.0
2007-07-06 09:17:00,1.0552,1.0553,1.05515,1.05525,93700000.0
2007-07-06 09:18:00,1.0554,1.0557,1.0553,1.0556,414000002.0
2007-07-06 09:19:00,1.0555,1.0556,1.05535,1.0555,857500000.0
2007-07-06 09:20:00,1.0555,1.0557,1.0554,1.0557,825900002.0
2007-07-06 09:21:00,1.0557,1.0557,1.0555,1.0556,1304699993.0
2007-07-06 09:22:00,1.0556,1.05565,1.05555,1.05555,365199998.0
2007-07-06 09:23:00,1.0556,1.0557,1.05555,1.0557,122699997.0
2007-07-06 09:24:00,1.0557,1.0557,1.0555,1.0556,63300000.0
2007-07-06 09:25:00,1.0557,1.0558,1.0556,1.0556,105700000.0
2007-07-06 09:26:00,1.0556,1.0556,1.0554,1.0554,114200001.0
2007-07-06 09:27:00,1.0554,1.05555,1.0554,1.0555,819199992.0
2007-07-06 09:28:00,1.0555,1.05555,1.0555,1.0555,361199996.0
2007-07-06 09:29:00,1.0555,1.05555,1.0555,1.0555,407600001.0
2007-07-06 09:30:00,1.0555,1.0556,1.0555,1.0555,243700000.0
2007-07-06 09:31:00,1.0555,1.0556,1.0555,1.05555,107800004.0
2007-07-06 09:32:00,1.05555,1.05565,1.05555,1.05565,10800000.0
2007-07-06 09:33:00,1.05565,1.05565,1.05565,1.05565,2100000.0
2007-07-06 09:34:00,1.0556,1.05565,1.05555,1.0556,30100000.0
2007-07-06 09:35:00,1.05565,1.0557,1.0556,1.05565,372900000.0
2007-07-06 09:36:00,1.0557,1.0558,1.0557,1.0558,352900003.0
2007-07-06 09:37:00,1.0558,1.056,1.0558,1.05595,774400003.0
2007-07-06 09:38:00,1.05595,1.0562,1.05595,1.0562,602100000.0
2007-07-06 09:39:00,1.0562,1.05635,1.0561,1.0561,1553499989.0
2007-07-06 09:40:00,1.0561,1.0561,1.0557,1.0557,483899997.0
2007-07-06 09:41:00,1.0557,1.0557,1.0557,1.0557,192100001.0
2007-07-06 09:42:00,1.0556,1.0557,1.0556,1.0557,161999996.0
2007-07-06 09:43:00,1.0556,1.0557,1.0556,1.0557,2100000.0
2007-07-06 09:44:00,1.0557,1.0557,1.0557,1.0557,225200003.0
2007-07-06 09:45:00,1.0557,1.0557,1.0557,1.0557,303999996.0
2007-07-06 09:46:00,1.0556,1.0557,1.0556,1.0556,301000002.0
2007-07-06 09:47:00,1.0556,1.0557,1.0556,1.0556,137999999.0
2007-07-06 09:48:00,1.0556,1.0556,1.0556,1.0556,14600000.0
2007-07-06 09:49:00,1.0557,1.0557,1.0556,1.0556,523000001.0
2007-07-06 09:50:00,1.0557,1.0557,1.05525,1.0554,544400003.0
2007-07-06 09:51:00,1.05514,1.05525,1.05489,1.05525,2036899994.0
2007-07-06 09:52:00,1.0554,1.0554,1.0554,1.0554,40000000.0
2007-07-06 09:53:00,1.0554,1.0555,1.0554,1.0555,84000000.0
2007-07-06 09:54:00,1.0555,1.0555,1.0554,1.05545,384999999.0
2007-07-06 09:55:00,1.0554,1.0555,1.0553,1.0554,349400006.0
2007-07-06 09:56:00,1.05535,1.05545,1.0553,1.05535,133500001.0
2007-07-06 09:57:00,1.0554,1.0555,1.0553,1.0555,597999999.0
2007-07-06 09:58:00,1.0555,1.0555,1.0554,1.05545,237500000.0
2007-07-06 09:59:00,1.0555,1.0556,1.0554,1.0556,320999999.0
2007-07-06 10:00:00,1.05535,1.0554,1.05535,1.05535,72000001.0
2007-07-06 10:01:00,1.0554,1.0558,1.0554,1.0557,726900000.0
2007-07-06 10:02:00,1.0557,1.0559,1.0557,1.0557,283499993.0
2007-07-06 10:03:00,1.0557,1.0558,1.05565,1.0557,639800007.0
2007-07-06 10:04:00,1.0557,1.0557,1.05565,1.05565,186600001.0
2007-07-06 10:05:00,1.05565,1.05575,1.05565,1.0557,184199999.0
2007-07-06 10:06:00,1.0557,1.05575,1.0557,1.0557,158800002.0
2007-07-06 10:07:00,1.05575,1.05575,1.05575,1.05575,11200000.0
2007-07-06 10:08:00,1.05575,1.05595,1.0557,1.0559,851999994.0
2007-07-06 10:09:00,1.0559,1.0561,1.0558,1.0561,560799993.0
2007-07-06 10:10:00,1.0561,1.0562,1.05595,1.0562,760199999.0
2007-07-06 10:11:00,1.0562,1.05625,1.0561,1.0562,984299993.0
2007-07-06 10:12:00,1.0562,1.0563,1.0562,1.0562,622199989.0
2007-07-06 10:13:00,1.0562,1.05625,1.056,1.05625,928199990.0
2007-07-06 10:14:00,1.0562,1.05625,1.05615,1.0562,652899991.0
2007-07-06 10:15:00,1.0562,1.05625,1.0562,1.05625,6200000.0
2007-07-06 10:16:00,1.05625,1.05625,1.0561,1.05625,1546299989.0
2007-07-06 10:17:00,1.05625,1.05625,1.0562,1.05625,117399998.0
2007-07-06 10:18:00,1.05625,1.05625,1.0562,1.0562,266699996.0
2007-07-06 10:19:00,1.0562,1.0562,1.05615,1.0562,350899993.0
2007-07-06 10:20:00,1.0562,1.0562,1.05605,1.05605,126600001.0
2007-07-06 10:21:00,1.05605,1.05615,1.05595,1.05605,647799996.0
2007-07-06 10:22:00,1.05605,1.0562,1.05605,1.05615,642300003.0
2007-07-06 10:23:00,1.05615,1.05615,1.05595,1.056,313500000.0
2007-07-06 10:24:00,1.056,1.05615,1.056,1.05615,248100000.0
2007-07-06 10:25:00,1.0562,1.05625,1.0562,1.05625,50600000.0
2007-07-06 10:26:00,1.05625,1.05625,1.05615,1.05615,108800000.0
2007-07-06 10:27:00,1.05615,1.0565,1.05605,1.0564,401499998.0
2007-07-06 10:28:00,1.0564,1.05645,1.05635,1.05635,236600001.0
2007-07-06 10:29:00,1.05635,1.05635,1.05625,1.05625,82100000.0
2007-07-06 10:30:00,1.05625,1.05625,1.05625,1.05625,11200000.0
2007-07-06 10:31:00,1.05625,1.05635,1.05625,1.05625,42900000.0
2007-07-06 10:32:00,1.0562,1.05625,1.05605,1.05605,73100000.0
2007-07-06 10:33:00,1.0561,1.0561,1.0559,1.056,314700000.0
2007-07-06 10:34:00,1.05605,1.05605,1.05595,1.05605,239099997.0
2007-07-06 10:35:00,1.05595,1.05595,1.05561,1.05593,889500001.0
2007-07-06 10:36:00,1.0558,1.05606,1.0558,1.0559,258999999.0
2007-07-06 10:37:00,1.05605,1.05605,1.05605,1.05605,5600000.0
2007-07-06 10:38:00,1.0561,1.0561,1.05605,1.05605,13600000.0
2007-07-06 10:39:00,1.0561,1.0561,1.056,1.056,106199997.0
2007-07-06 10:40:00,1.05595,1.0561,1.05595,1.0561,125099998.0
2007-07-06 10:41:00,1.0561,1.0561,1.056,1.056,264900015.0
2007-07-06 10:42:00,1.056,1.056,1.0558,1.05595,424899997.0
2007-07-06 10:43:00,1.056,1.056,1.0559,1.0559,114600000.0
2007-07-06 10:44:00,1.0559,1.0559,1.0559,1.0559,24000000.0
2007-07-06 10:45:00,1.0559,1.0559,1.0557,1.0557,426100002.0
2007-07-06 10:46:00,1.05575,1.0558,1.05575,1.0558,171400000.0
2007-07-06 10:47:00,1.0558,1.0558,1.05575,1.0558,912800005.0
2007-07-06 10:48:00,1.0558,1.0558,1.0558,1.0558,133900003.0
2007-07-06 10:49:00,1.0558,1.05625,1.0558,1.0561,1187539991.0
2007-07-06 10:50:00,1.0561,1.0562,1.056,1.0561,508799999.0
2007-07-06 10:51:00,1.0561,1.0561,1.05605,1.05605,86000000.0
2007-07-06 10:52:00,1.0561,1.0561,1.0561,1.0561,754499993.0
2007-07-06 10:53:00,1.0561,1.0563,1.0561,1.0562,349399999.0
2007-07-06 10:54:00,1.0562,1.0562,1.0561,1.0562,469000002.0
2007-07-06 10:55:00,1.0562,1.0562,1.056,1.0562,363799999.0
2007-07-06 10:56:00,1.0562,1.0562,1.0562,1.0562,73900000.0
2007-07-06 10:57:00,1.0562,1.0562,1.0559,1.0561,599700002.0
2007-07-06 10:58:00,1.0561,1.0562,1.0561,1.0561,126500000.0
2007-07-06 10:59:00,1.0562,1.0562,1.0561,1.05615,237499999.0
2007-07-06 11:00:00,1.05615,1.0562,1.0561,1.0562,245400000.0
2007-07-06 11:01:00,1.0561,1.0561,1.0561,1.0561,33500000.0
2007-07-06 11:02:00,1.05594,1.05594,1.05534,1.0558,2086899996.0
2007-07-06 11:03:00,1.0562,1.0562,1.0562,1.0562,4000000.0
2007-07-06 11:04:00,1.0562,1.0562,1.05605,1.05605,85600000.0
2007-07-06 11:05:00,1.0561,1.0561,1.056,1.056,81599999.0
2007-07-06 11:06:00,1.056,1.056,1.0556,1.0557,928699995.0
2007-07-06 11:07:00,1.05539,1.05552,1.05514,1.0554,1045100005.0
2007-07-06 11:08:00,1.0557,1.0557,1.05565,1.05565,37900000.0
2007-07-06 11:09:00,1.0557,1.0558,1.0556,1.0557,1908200013.0
2007-07-06 11:10:00,1.0557,1.0559,1.0557,1.0558,247500001.0
2007-07-06 11:11:00,1.0558,1.0558,1.0558,1.0558,55400000.0
2007-07-06 11:12:00,1.0558,1.0558,1.05575,1.05575,32800000.0
2007-07-06 11:13:00,1.0558,1.0558,1.05575,1.0558,19800000.0
2007-07-06 11:14:00,1.0558,1.05595,1.0558,1.0559,688000005.0
2007-07-06 11:15:00,1.0559,1.056,1.0559,1.056,354000003.0
2007-07-06 11:16:00,1.056,1.05615,1.0559,1.056,816899999.0
2007-07-06 11:17:00,1.056,1.056,1.056,1.056,4000000.0
2007-07-06 11:18:00,1.056,1.056,1.0558,1.05595,489699998.0
2007-07-06 11:19:00,1.05595,1.05605,1.05595,1.056,68000000.0
2007-07-06 11:20:00,1.056,1.056,1.05595,1.05595,25400000.0
2007-07-06 11:21:00,1.05595,1.05595,1.05575,1.05575,247799999.0
2007-07-06 11:22:00,1.05565,1.05575,1.05565,1.05575,145199998.0
2007-07-06 11:24:00,1.05575,1.05575,1.0555,1.0555,674400002.0
2007-07-06 11:25:00,1.0555,1.0556,1.05545,1.0556,67900000.0
2007-07-06 11:26:00,1.0556,1.0556,1.0556,1.0556,146600000.0
2007-07-06 11:27:00,1.0556,1.0557,1.0556,1.05565,301500000.0
2007-07-06 11:28:00,1.0557,1.0557,1.0556,1.0556,205500000.0
2007-07-06 11:29:00,1.0556,1.0557,1.0555,1.0556,530900001.0
2007-07-06 11:30:00,1.0556,1.0558,1.0556,1.0557,787799997.0
2007-07-06 11:31:00,1.0557,1.0558,1.0557,1.0558,354800003.0
2007-07-06 11:32:00,1.0558,1.0558,1.05575,1.05575,49500000.0
2007-07-06 11:33:00,1.05575,1.05575,1.0557,1.0557,73300000.0
2007-07-06 11:34:00,1.0557,1.0559,1.05565,1.05585,1343999987.0
2007-07-06 11:35:00,1.0559,1.05595,1.0558,1.05585,47899999.0
2007-07-06 11:36:00,1.05585,1.05605,1.0558,1.0558,234399999.0
2007-07-06 11:37:00,1.0557,1.0557,1.05525,1.0556,1876199996.0
2007-07-06 11:38:00,1.05555,1.0556,1.05555,1.0556,46700000.0
2007-07-06 11:39:00,1.0556,1.0556,1.0556,1.0556,95800000.0
2007-07-06 11:40:00,1.05555,1.05555,1.0555,1.0555,105300002.0
2007-07-06 11:41:00,1.0555,1.05555,1.05545,1.05555,257700000.0
2007-07-06 11:42:00,1.0555,1.0555,1.0554,1.05545,194100002.0
2007-07-06 11:43:00,1.05545,1.0555,1.05545,1.05545,6000000.0
2007-07-06 11:44:00,1.05545,1.05545,1.0553,1.05545,360799999.0
2007-07-06 11:45:00,1.0555,1.05555,1.05525,1.0553,209600001.0
2007-07-06 11:46:00,1.0553,1.05545,1.0552,1.05545,140900000.0
2007-07-06 11:47:00,1.05545,1.05555,1.0552,1.05555,252900002.0
2007-07-06 11:48:00,1.05555,1.05555,1.05555,1.05555,22400000.0
2007-07-06 11:49:00,1.05555,1.05555,1.05525,1.0553,524199999.0
2007-07-06 11:50:00,1.0553,1.0555,1.05525,1.0555,347600002.0
2007-07-06 11:51:00,1.0555,1.05575,1.0553,1.0554,576800000.0
2007-07-06 11:52:00,1.0554,1.0555,1.0554,1.0555,20800000.0
2007-07-06 11:53:00,1.0555,1.05565,1.05545,1.05545,146400000.0
2007-07-06 11:54:00,1.05545,1.0555,1.05545,1.0555,14400000.0
2007-07-06 11:55:00,1.0552,1.05556,1.05517,1.05517,1232900005.0
2007-07-06 11:56:00,1.0555,1.0555,1.0555,1.0555,158799999.0
2007-07-06 11:57:00,1.0555,1.0555,1.0555,1.0555,93600000.0
2007-07-06 11:58:00,1.05555,1.0556,1.05555,1.0556,79000000.0
2007-07-06 11:59:00,1.0556,1.0556,1.05555,1.05555,100000000.0
2007-07-06 12:00:00,1.05555,1.05555,1.0555,1.0555,60800000.0
2007-07-06 12:01:00,1.0555,1.0555,1.0555,1.0555,6400000.0
2007-07-06 12:02:00,1.0555,1.0555,1.0554,1.0554,218100000.0
2007-07-06 12:03:00,1.05545,1.05545,1.0554,1.0554,7200000.0
2007-07-06 12:04:00,1.05545,1.05545,1.0553,1.0553,25400000.0
2007-07-06 12:05:00,1.05535,1.0555,1.05535,1.05545,59600000.0
2007-07-06 12:06:00,1.05545,1.0555,1.0554,1.0555,78499999.0
2007-07-06 12:07:00,1.0555,1.0555,1.05545,1.0555,27400000.0
2007-07-06 12:08:00,1.0556,1.0556,1.0554,1.0556,34000000.0
2007-07-06 12:09:00,1.0556,1.05575,1.0556,1.05575,137200000.0
2007-07-06 12:10:00,1.05575,1.05575,1.0557,1.0557,264800004.0
2007-07-06 12:11:00,1.0557,1.05575,1.0557,1.05575,136000003.0
2007-07-06 12:12:00,1.05575,1.05575,1.0555,1.0555,248701051.0
2007-07-06 12:13:00,1.05545,1.0557,1.05545,1.0557,176099997.0
2007-07-06 12:14:00,1.0557,1.0558,1.0555,1.0555,1101099986.0
2007-07-06 12:15:00,1.0555,1.0556,1.05545,1.0555,650700001.0
2007-07-06 12:16:00,1.0556,1.0556,1.05545,1.0555,191200004.0
2007-07-06 12:17:00,1.0555,1.05555,1.05535,1.0554,493199996.0
2007-07-06 12:18:00,1.05545,1.05545,1.05545,1.05545,8000000.0
2007-07-06 12:19:00,1.05545,1.05545,1.05535,1.05535,203300000.0
2007-07-06 12:20:00,1.0554,1.0556,1.0554,1.0556,330400004.0
2007-07-06 12:21:00,1.0556,1.0557,1.0556,1.0557,807300009.0
2007-07-06 12:22:00,1.0557,1.0557,1.05565,1.0557,522699996.0
2007-07-06 12:23:00,1.0557,1.0557,1.0556,1.0557,332999998.0
2007-07-06 12:24:00,1.0557,1.0557,1.05565,1.0557,62800000.0
2007-07-06 12:25:00,1.0557,1.05585,1.0557,1.05585,26300000.0
2007-07-06 12:26:00,1.05585,1.056,1.05585,1.056,135200001.0
2007-07-06 12:27:00,1.056,1.05615,1.056,1.0561,104500000.0
2007-07-06 12:28:00,1.0561,1.0561,1.05595,1.056,254099993.0
2007-07-06 12:29:00,1.056,1.056,1.05585,1.05585,328300001.0
2007-07-06 12:30:00,1.05585,1.05585,1.05565,1.05565,820799995.0
2007-07-06 12:31:00,1.0557,1.05585,1.0557,1.05585,28699999.0
2007-07-06 12:32:00,1.05585,1.0559,1.0558,1.0558,297499999.0
2007-07-06 12:33:00,1.0558,1.0559,1.0558,1.0559,421199996.0
2007-07-06 12:34:00,1.0559,1.0559,1.0559,1.0559,101500001.0
2007-07-06 12:35:00,1.05561,1.05578,1.05561,1.05575,1003300004.0
2007-07-06 12:36:00,1.0559,1.0559,1.0559,1.0559,211300005.0
2007-07-06 12:37:00,1.0559,1.0559,1.0559,1.0559,110100003.0
2007-07-06 12:38:00,1.0559,1.0559,1.0557,1.0557,474000000.0
2007-07-06 12:39:00,1.0557,1.05575,1.05545,1.0555,539199989.0
2007-07-06 12:40:00,1.0555,1.0555,1.05545,1.0555,212599999.0
2007-07-06 12:41:00,1.0555,1.0555,1.0553,1.0553,291200003.0
2007-07-06 12:42:00,1.0554,1.05555,1.0553,1.0554,443600000.0
2007-07-06 12:43:00,1.05545,1.05555,1.05545,1.05545,230000000.0
2007-07-06 12:44:00,1.05545,1.0555,1.05545,1.05545,143700000.0
2007-07-06 12:45:00,1.05545,1.0555,1.0553,1.05545,173700000.0
2007-07-06 12:46:00,1.05545,1.05545,1.05515,1.0552,280899999.0
2007-07-06 12:47:00,1.05525,1.05525,1.05515,1.05515,83500000.0
2007-07-06 12:48:00,1.05515,1.05515,1.05475,1.05475,218900001.0
2007-07-06 12:49:00,1.0548,1.055,1.0548,1.0549,121300000.0
2007-07-06 12:50:00,1.05495,1.05495,1.0545,1.0545,631399998.0
2007-07-06 12:51:00,1.0545,1.0546,1.0544,1.05455,536699999.0
2007-07-06 12:52:00,1.05455,1.05475,1.0545,1.05455,556599998.0
2007-07-06 12:53:00,1.05455,1.0546,1.05405,1.0543,1524599998.0
2007-07-06 12:54:00,1.0543,1.05435,1.0542,1.0543,276700000.0
2007-07-06 12:55:00,1.0543,1.0549,1.05425,1.0545,888900007.0
2007-07-06 12:56:00,1.0544,1.05475,1.05435,1.0546,899299995.0
2007-07-06 12:57:00,1.0546,1.055,1.0541,1.0549,1969999969.0
2007-07-06 12:58:00,1.0546,1.0556,1.0545,1.0553,1946099989.0
2007-07-06 12:59:00,1.0552,1.0566,1.05515,1.0555,1946099989.0
2007-07-06 13:00:00,1.0567,1.0567,1.0518,1.0521,1822399978.0
2007-07-06 13:01:00,1.0524,1.0524,1.0518,1.0522,1822399978.0
2007-07-06 13:02:00,1.052,1.0522,1.0517,1.0522,1822399978.0
2007-07-06 13:03:00,1.0523,1.0526,1.0521,1.0524,1822399978.0
2007-07-06 13:04:00,1.0523,1.0524,1.0519,1.0522,1822399978.0
2007-07-06 13:05:00,1.0523,1.0523,1.052,1.0522,1822399978.0
2007-07-06 13:06:00,1.0523,1.0527,1.05225,1.0525,1148200002.0
2007-07-06 13:07:00,1.0525,1.05265,1.05245,1.0525,990299998.0
2007-07-06 13:08:00,1.0525,1.0525,1.05225,1.0523,2099300005.0
2007-07-06 13:09:00,1.0523,1.0525,1.05215,1.0524,1979199994.0
2007-07-06 13:10:00,1.0523,1.0525,1.05225,1.0525,656999997.0
2007-07-06 13:11:00,1.0525,1.0526,1.05235,1.0524,1289499998.0
2007-07-06 13:12:00,1.0524,1.0526,1.05225,1.0525,2001700000.0
2007-07-06 13:13:00,1.0525,1.0529,1.0525,1.05265,1682899991.0
2007-07-06 13:14:00,1.0527,1.0527,1.05245,1.0526,1660000000.0
2007-07-06 13:15:00,1.0526,1.0526,1.0524,1.0524,1998899991.0
2007-07-06 13:16:00,1.0524,1.0524,1.0521,1.0522,1106699986.0
2007-07-06 13:17:00,1.0522,1.0522,1.0518,1.05195,1416700004.0
2007-07-06 13:18:00,1.0519,1.05255,1.0519,1.05245,1932799997.0
2007-07-06 13:19:00,1.0525,1.05275,1.0524,1.05255,1023599998.0
2007-07-06 13:20:00,1.05255,1.0526,1.05235,1.0525,872500008.0
2007-07-06 13:21:00,1.0525,1.05275,1.05245,1.0525,1142599993.0
2007-07-06 13:22:00,1.0525,1.05255,1.0524,1.0524,1343300001.0
2007-07-06 13:23:00,1.0524,1.0524,1.05235,1.0524,123800000.0
2007-07-06 13:24:00,1.0524,1.0524,1.05225,1.05225,201600001.0
2007-07-06 13:25:00,1.05225,1.0523,1.05205,1.0522,327299997.0
2007-07-06 13:26:00,1.05215,1.05215,1.05195,1.0521,1649999998.0
2007-07-06 13:27:00,1.05195,1.0521,1.05195,1.0521,1022900003.0
2007-07-06 13:28:00,1.0521,1.0522,1.0518,1.052,1121899995.0
2007-07-06 13:29:00,1.0519,1.0521,1.0518,1.052,516199999.0
2007-07-06 13:30:00,1.05205,1.0521,1.052,1.052,516199999.0
2007-07-06 13:31:00,1.052,1.0521,1.052,1.0521,522600001.0
2007-07-06 13:32:00,1.0521,1.05235,1.0521,1.0522,930999992.0
2007-07-06 13:33:00,1.0521,1.0522,1.05185,1.05205,1944500012.0
2007-07-06 13:34:00,1.0521,1.0521,1.05195,1.052,828200008.0
2007-07-06 13:35:00,1.052,1.0522,1.05195,1.052,1291900000.0
2007-07-06 13:36:00,1.052,1.052,1.05195,1.052,299000000.0
2007-07-06 13:37:00,1.052,1.0521,1.0519,1.05195,2145699998.0
2007-07-06 13:38:00,1.052,1.0523,1.052,1.05225,853699998.0
2007-07-06 13:39:00,1.0522,1.05235,1.05215,1.0522,363400002.0
2007-07-06 13:40:00,1.05225,1.05225,1.0519,1.05195,1087199988.0
2007-07-06 13:41:00,1.05195,1.05205,1.05195,1.052,380899995.0
2007-07-06 13:42:00,1.052,1.0521,1.05195,1.052,665499995.0
2007-07-06 13:43:00,1.052,1.0523,1.052,1.0523,537899998.0
2007-07-06 13:44:00,1.0523,1.05235,1.0521,1.05215,516100001.0
2007-07-06 13:45:00,1.05215,1.05215,1.0517,1.0517,976300007.0
2007-07-06 13:46:00,1.0518,1.0521,1.05175,1.0521,363000000.0
2007-07-06 13:47:00,1.0521,1.0522,1.0521,1.0522,18400000.0
2007-07-06 13:48:00,1.0522,1.05225,1.05215,1.05215,155899998.0
2007-07-06 13:49:00,1.0521,1.05225,1.05185,1.0519,1433100007.0
2007-07-06 13:50:00,1.05185,1.0519,1.05175,1.0518,336700000.0
2007-07-06 13:51:00,1.0518,1.0518,1.0515,1.05165,1448900007.0
2007-07-06 13:52:00,1.0516,1.0517,1.05155,1.0517,326200000.0
2007-07-06 13:53:00,1.0517,1.0517,1.0515,1.05165,646699994.0
2007-07-06 13:54:00,1.05165,1.05165,1.05165,1.05165,1600000.0
2007-07-06 13:55:00,1.0516,1.05195,1.0516,1.05185,786499991.0
2007-07-06 13:56:00,1.0519,1.05195,1.05175,1.05175,682800000.0
2007-07-06 13:57:00,1.05175,1.052,1.05175,1.0519,869700009.0
2007-07-06 13:58:00,1.0519,1.0522,1.0518,1.0519,750800006.0
2007-07-06 13:59:00,1.0519,1.052,1.0519,1.052,1165199994.0
2007-07-06 14:00:00,1.0521,1.0521,1.0518,1.052,1165199994.0
2007-07-06 14:01:00,1.05195,1.05215,1.0518,1.052,1843300001.0
2007-07-06 14:02:00,1.052,1.0521,1.05185,1.05185,1474400000.0
2007-07-06 14:03:00,1.05185,1.052,1.0518,1.05195,775200001.0
2007-07-06 14:04:00,1.05195,1.05205,1.0518,1.0518,694400014.0
2007-07-06 14:05:00,1.05185,1.0519,1.0518,1.05185,308299998.0
2007-07-06 14:06:00,1.05183,1.05188,1.05163,1.05163,313900000.0
2007-07-06 14:07:00,1.0518,1.052,1.05175,1.052,1090999995.0
2007-07-06 14:08:00,1.052,1.052,1.0518,1.05185,1051999996.0
2007-07-06 14:09:00,1.05185,1.0519,1.05185,1.0519,988699998.0
2007-07-06 14:10:00,1.0519,1.05225,1.0519,1.05225,1040200004.0
2007-07-06 14:11:00,1.0523,1.0523,1.0523,1.0523,126600000.0
2007-07-06 14:12:00,1.0523,1.0524,1.05225,1.0523,84000002.0
2007-07-06 14:13:00,1.0523,1.05235,1.05215,1.0523,735400008.0
2007-07-06 14:14:00,1.0523,1.0523,1.05195,1.05195,1126199993.0
2007-07-06 14:15:00,1.052,1.0521,1.05175,1.05205,1721500001.0
2007-07-06 14:16:00,1.05205,1.0522,1.05195,1.0522,692200004.0
2007-07-06 14:17:00,1.0522,1.0522,1.0522,1.0522,390000001.0
2007-07-06 14:18:00,1.05215,1.0524,1.05215,1.05235,259400002.0
2007-07-06 14:19:00,1.0523,1.0523,1.0523,1.0523,102000004.0
2007-07-06 14:20:00,1.0523,1.0524,1.0522,1.0524,236800000.0
2007-07-06 14:21:00,1.0524,1.05245,1.0524,1.0524,411199998.0
2007-07-06 14:22:00,1.0524,1.0525,1.0524,1.05245,721800001.0
2007-07-06 14:23:00,1.0525,1.0525,1.0523,1.05245,436200007.0
2007-07-06 14:24:00,1.05255,1.05255,1.0523,1.0525,520899998.0
2007-07-06 14:25:00,1.0525,1.0527,1.05245,1.05245,1203600002.0
2007-07-06 14:26:00,1.0524,1.0527,1.0524,1.0526,2038600004.0
2007-07-06 14:27:00,1.05265,1.05285,1.05235,1.0525,2038600004.0
2007-07-06 14:28:00,1.0525,1.0526,1.05245,1.0525,554599999.0
2007-07-06 14:29:00,1.0525,1.0527,1.05165,1.0518,483300000.0
2007-07-06 14:30:00,1.0515,1.05295,1.0515,1.05275,1130900001.0
2007-07-06 14:31:00,1.05275,1.0528,1.05225,1.0524,1642799999.0
2007-07-06 14:32:00,1.0524,1.0526,1.05235,1.0524,1543599994.0
2007-07-06 14:33:00,1.0524,1.0526,1.05225,1.05245,1623799994.0
2007-07-06 14:34:00,1.0522,1.0526,1.0522,1.0526,1135900007.0
2007-07-06 14:35:00,1.0525,1.0529,1.0525,1.0529,1135900007.0
2007-07-06 14:36:00,1.0528,1.0529,1.0526,1.0526,1625100002.0
2007-07-06 14:37:00,1.0526,1.0527,1.0525,1.0526,1323150011.0
2007-07-06 14:38:00,1.05255,1.0526,1.0521,1.0521,1323150011.0
2007-07-06 14:39:00,1.052,1.0522,1.0517,1.052,993299995.0
2007-07-06 14:40:00,1.0521,1.0523,1.0521,1.0521,993299995.0
2007-07-06 14:41:00,1.05205,1.05205,1.0517,1.05205,860299998.0
2007-07-06 14:42:00,1.05205,1.0522,1.052,1.0522,383199999.0
2007-07-06 14:43:00,1.0522,1.0523,1.05215,1.05215,1038100006.0
2007-07-06 14:44:00,1.0522,1.0524,1.05215,1.0523,658800002.0
2007-07-06 14:45:00,1.0524,1.0524,1.0524,1.0524,504900000.0
2007-07-06 14:46:00,1.0524,1.0524,1.0521,1.0522,1234800010.0
2007-07-06 14:47:00,1.0522,1.0524,1.0522,1.0522,1234499981.0
2007-07-06 14:48:00,1.0522,1.0524,1.0522,1.05225,664899989.0
2007-07-06 14:49:00,1.0523,1.05235,1.0521,1.0523,965499999.0
2007-07-06 14:50:00,1.0523,1.05255,1.0523,1.0524,1026099997.0
2007-07-06 14:51:00,1.0524,1.05245,1.05225,1.05245,314899998.0
2007-07-06 14:52:00,1.0524,1.0525,1.05235,1.05245,519000001.0
2007-07-06 14:53:00,1.05245,1.0526,1.05245,1.0525,527200001.0
2007-07-06 14:54:00,1.0525,1.0525,1.05205,1.05205,753200003.0
2007-07-06 14:55:00,1.05205,1.05215,1.05185,1.0519,1155000012.0
2007-07-06 14:56:00,1.0519,1.05205,1.05145,1.05145,1741599996.0
2007-07-06 14:57:00,1.0514,1.0514,1.0509,1.0511,1498874990.0
2007-07-06 14:58:00,1.05115,1.05125,1.0503,1.05035,1498874990.0
2007-07-06 14:59:00,1.0502,1.0504,1.05,1.0501,1704099995.0
2007-07-06 15:00:00,1.0503,1.05035,1.0498,1.04985,1704099995.0
2007-07-06 15:01:00,1.04985,1.04985,1.0495,1.04975,1218300006.0
2007-07-06 15:02:00,1.04975,1.0501,1.0497,1.05,534199999.0
2007-07-06 15:03:00,1.05005,1.05005,1.04985,1.05,690600002.0
2007-07-06 15:04:00,1.05,1.05015,1.04985,1.05,920899994.0
2007-07-06 15:05:00,1.05005,1.05005,1.04985,1.05005,873099997.0
2007-07-06 15:06:00,1.05,1.05005,1.04975,1.04975,1267000000.0
2007-07-06 15:07:00,1.0493,1.0496,1.0493,1.0493,836600000.0
2007-07-06 15:08:00,1.0494,1.0494,1.0488,1.04885,836600000.0
2007-07-06 15:09:00,1.0488,1.04925,1.04875,1.04925,1372099993.0
2007-07-06 15:10:00,1.0492,1.0494,1.0491,1.0492,1396500001.0
2007-07-06 15:11:00,1.04925,1.04945,1.0489,1.04905,1396500001.0
2007-07-06 15:12:00,1.04905,1.04915,1.04895,1.049,1531400006.0
2007-07-06 15:13:00,1.049,1.04915,1.049,1.0491,535800002.0
2007-07-06 15:14:00,1.0491,1.04915,1.04895,1.04915,663000004.0
2007-07-06 15:15:00,1.0491,1.0493,1.04895,1.04895,1058700001.0
2007-07-06 15:16:00,1.04895,1.04905,1.0486,1.04875,2013600005.0
2007-07-06 15:17:00,1.04875,1.04885,1.04865,1.04875,1162200006.0
2007-07-06 15:18:00,1.04875,1.04875,1.0485,1.04865,772099997.0
2007-07-06 15:19:00,1.04855,1.0488,1.0484,1.04865,1480599986.0
2007-07-06 15:20:00,1.0487,1.049,1.0486,1.049,916900009.0
2007-07-06 15:21:00,1.049,1.0491,1.0487,1.04875,643100002.0
2007-07-06 15:22:00,1.0488,1.04915,1.04875,1.0491,253887385.0
2007-07-06 15:23:00,1.0491,1.04935,1.049,1.04935,939300000.0
2007-07-06 15:24:00,1.04935,1.04935,1.04915,1.0492,1601100000.0
2007-07-06 15:25:00,1.0492,1.0495,1.0491,1.0495,2002199974.0
2007-07-06 15:26:00,1.0495,1.04955,1.0494,1.0494,1370699997.0
2007-07-06 15:27:00,1.0494,1.0495,1.04935,1.04945,799199996.0
2007-07-06 15:28:00,1.04945,1.04955,1.0491,1.0492,1396900001.0
2007-07-06 15:29:00,1.0492,1.04925,1.04905,1.0491,931299987.0
2007-07-06 15:30:00,1.0491,1.04915,1.0491,1.0491,376100000.0
2007-07-06 15:31:00,1.0491,1.0493,1.0491,1.0493,880000001.0
2007-07-06 15:32:00,1.0493,1.0495,1.0493,1.0494,1283200003.0
2007-07-06 15:33:00,1.0495,1.04965,1.0494,1.04945,1283200003.0
2007-07-06 15:34:00,1.04945,1.0496,1.0494,1.0495,800100004.0
2007-07-06 15:35:00,1.04955,1.0496,1.04935,1.04935,853399991.0
2007-07-06 15:36:00,1.04935,1.04935,1.0493,1.04935,220399999.0
2007-07-06 15:37:00,1.04935,1.04935,1.04925,1.0493,110400000.0
2007-07-06 15:38:00,1.0493,1.04935,1.04915,1.0493,1374700009.0
2007-07-06 15:39:00,1.0493,1.0495,1.0493,1.0493,952100001.0
2007-07-06 15:40:00,1.0493,1.0494,1.0491,1.04915,1452199998.0
2007-07-06 15:41:00,1.0491,1.0492,1.04895,1.0491,728500004.0
2007-07-06 15:42:00,1.0491,1.0491,1.04895,1.0491,222900000.0
2007-07-06 15:43:00,1.0491,1.0492,1.0489,1.0489,1157799995.0
2007-07-06 15:44:00,1.049,1.0492,1.0489,1.0491,787899999.0
2007-07-06 15:45:00,1.0491,1.04915,1.0491,1.0491,264099999.0
2007-07-06 15:46:00,1.0491,1.0493,1.04905,1.0492,1215400001.0
2007-07-06 15:47:00,1.04915,1.04925,1.0491,1.04915,144600000.0
2007-07-06 15:48:00,1.04915,1.0492,1.04905,1.0491,1109899998.0
2007-07-06 15:49:00,1.0491,1.0493,1.049,1.04925,594500000.0
2007-07-06 15:50:00,1.04925,1.04935,1.04925,1.0493,211200000.0
2007-07-06 15:51:00,1.0494,1.0494,1.0493,1.0493,222999999.0
2007-07-06 15:52:00,1.0493,1.0493,1.049,1.049,432300001.0
2007-07-06 15:53:00,1.049,1.04915,1.049,1.049,586999999.0
2007-07-06 15:54:00,1.049,1.04905,1.04885,1.0489,1242400004.0
2007-07-06 15:55:00,1.0489,1.04915,1.0489,1.049,1126000014.0
2007-07-06 15:56:00,1.049,1.04905,1.0489,1.049,673899993.0
2007-07-06 15:57:00,1.04895,1.04915,1.0489,1.04915,901400008.0
2007-07-06 15:58:00,1.0491,1.0491,1.04885,1.04895,766800001.0
2007-07-06 15:59:00,1.04895,1.04895,1.0487,1.04895,733400004.0
2007-07-06 16:00:00,1.04885,1.04915,1.04885,1.04895,1640700006.0
2007-07-06 16:01:00,1.04895,1.0491,1.04895,1.04905,290400001.0
2007-07-06 16:02:00,1.04905,1.04925,1.049,1.04915,597799998.0
2007-07-06 16:03:00,1.04915,1.0492,1.0491,1.04915,283299998.0
2007-07-06 16:04:00,1.04915,1.04915,1.04885,1.04885,504699997.0
2007-07-06 16:05:00,1.04885,1.04905,1.0485,1.049,387000004.0
2007-07-06 16:06:00,1.049,1.04905,1.04875,1.04875,578000003.0
2007-07-06 16:07:00,1.04875,1.0489,1.04875,1.04885,28100000.0
2007-07-06 16:08:00,1.04885,1.04885,1.04855,1.04865,321200001.0
2007-07-06 16:09:00,1.0487,1.04885,1.0487,1.04875,149100000.0
2007-07-06 16:10:00,1.04875,1.04875,1.04845,1.04855,401899998.0
2007-07-06 16:11:00,1.04855,1.04855,1.04845,1.04855,238899997.0
2007-07-06 16:12:00,1.04855,1.04855,1.04835,1.04835,412199998.0
2007-07-06 16:13:00,1.04835,1.0484,1.0482,1.0484,2007700006.0
2007-07-06 16:14:00,1.0484,1.04855,1.0483,1.04835,735599990.0
2007-07-06 16:15:00,1.04835,1.04835,1.048,1.04815,619900000.0
2007-07-06 16:16:00,1.04815,1.0483,1.04805,1.0482,241500000.0
2007-07-06 16:17:00,1.04815,1.04815,1.04795,1.04805,671799995.0
2007-07-06 16:18:00,1.04805,1.04805,1.0479,1.048,1312299990.0
2007-07-06 16:19:00,1.04805,1.0483,1.04805,1.0482,831700002.0
2007-07-06 16:20:00,1.0482,1.0482,1.0481,1.0482,706799996.0
2007-07-06 16:21:00,1.0481,1.04825,1.0481,1.04825,392299999.0
2007-07-06 16:22:00,1.04825,1.04825,1.0475,1.04765,1911199998.0
2007-07-06 16:23:00,1.04765,1.04765,1.0475,1.0475,601200002.0
2007-07-06 16:24:00,1.0475,1.0476,1.0474,1.04755,559100004.0
2007-07-06 16:25:00,1.0476,1.0476,1.0475,1.04755,60400000.0
2007-07-06 16:26:00,1.0476,1.04765,1.0473,1.04735,312199998.0
2007-07-06 16:27:00,1.0473,1.0473,1.0471,1.0473,1310599997.0
2007-07-06 16:28:00,1.0474,1.04765,1.04735,1.04765,1310599997.0
2007-07-06 16:29:00,1.04765,1.04785,1.04755,1.04765,1040899998.0
2007-07-06 16:30:00,1.04765,1.048,1.0476,1.0479,1820700002.0
2007-07-06 16:31:00,1.04785,1.0479,1.0477,1.04775,1078800012.0
2007-07-06 16:32:00,1.04775,1.04775,1.04745,1.04745,1251600003.0
2007-07-06 16:33:00,1.04745,1.04755,1.04735,1.04735,513900002.0
2007-07-06 16:34:00,1.04735,1.04745,1.0471,1.0471,1196699997.0
2007-07-06 16:35:00,1.047,1.0471,1.0467,1.0467,1323899995.0
2007-07-06 16:36:00,1.0468,1.0469,1.046,1.0466,1323899995.0
2007-07-06 16:37:00,1.0464,1.0467,1.0463,1.0464,1323899995.0
2007-07-06 16:38:00,1.0463,1.0466,1.046,1.0466,1323899995.0
2007-07-06 16:39:00,1.04665,1.047,1.04655,1.0467,1323899995.0
2007-07-06 16:40:00,1.0466,1.0467,1.0461,1.0462,1098300001.0
2007-07-06 16:41:00,1.0464,1.04665,1.0463,1.04665,1098300001.0
2007-07-06 16:42:00,1.0467,1.0468,1.0466,1.0468,999599997.0
2007-07-06 16:43:00,1.04675,1.04675,1.0464,1.0465,1212299990.0
2007-07-06 16:44:00,1.04655,1.04655,1.0463,1.0463,1277400001.0
2007-07-06 16:45:00,1.0463,1.0467,1.0463,1.0467,591699998.0
2007-07-06 16:46:00,1.0467,1.0467,1.0465,1.04665,383399995.0
2007-07-06 16:47:00,1.04655,1.04665,1.04655,1.04655,186300001.0
2007-07-06 16:48:00,1.0466,1.04665,1.0466,1.04665,226300002.0
2007-07-06 16:49:00,1.0466,1.04665,1.0466,1.0466,401000001.0
2007-07-06 16:50:00,1.0466,1.04665,1.04655,1.04655,473600002.0
2007-07-06 16:51:00,1.0466,1.0467,1.04655,1.0467,115299999.0
2007-07-06 16:52:00,1.0467,1.0474,1.0467,1.0473,720799996.0
2007-07-06 16:53:00,1.0474,1.0477,1.04715,1.0476,2077900019.0
2007-07-06 16:54:00,1.0474,1.0477,1.0473,1.0477,522500002.0
2007-07-06 16:55:00,1.0477,1.0478,1.0476,1.04765,522500002.0
2007-07-06 16:56:00,1.0476,1.04775,1.04735,1.0474,1899199988.0
2007-07-06 17:00:00,1.0466,1.04685,1.04655,1.04685,875300002.0
2007-07-06 17:01:00,1.04685,1.047,1.0468,1.047,390099998.0
2007-07-06 17:02:00,1.0472,1.0473,1.047,1.0472,1576000009.0
2007-07-06 17:03:00,1.0473,1.0474,1.0467,1.0471,1576000009.0
2007-07-06 17:04:00,1.0472,1.0472,1.0471,1.0471,1576000009.0
2007-07-06 17:05:00,1.0472,1.0472,1.0471,1.0472,1576000009.0
2007-07-06 17:06:00,1.0472,1.0473,1.0471,1.0473,1958500016.0
2007-07-06 17:07:00,1.0473,1.0473,1.0471,1.0471,1329899990.0
2007-07-06 17:08:00,1.0471,1.0471,1.047,1.047,1329899990.0
2007-07-06 17:09:00,1.047,1.0472,1.047,1.04705,1019000013.0
2007-07-06 17:10:00,1.04705,1.0473,1.04705,1.0473,2054200002.0
2007-07-06 17:11:00,1.0473,1.0473,1.0472,1.0472,391599998.0
2007-07-06 17:12:00,1.0472,1.0472,1.0471,1.0472,485100004.0
2007-07-06 17:13:00,1.0472,1.0473,1.0471,1.0472,563400004.0
2007-07-06 17:14:00,1.0472,1.0472,1.04705,1.0471,1399699992.0
2007-07-06 17:15:00,1.0471,1.0472,1.04705,1.04705,1102199993.0
2007-07-06 17:16:00,1.0472,1.0474,1.0471,1.0473,1530100001.0
2007-07-06 17:17:00,1.0472,1.0475,1.0472,1.0474,1530100001.0
2007-07-06 17:18:00,1.0475,1.0475,1.0471,1.0471,1530100001.0
2007-07-06 17:19:00,1.0471,1.0472,1.04705,1.04705,787599999.0
2007-07-06 17:20:00,1.04705,1.0472,1.04705,1.0472,584100000.0
2007-07-06 17:21:00,1.0472,1.0474,1.0472,1.0474,418399998.0
2007-07-06 17:22:00,1.0474,1.0475,1.0474,1.0474,916400002.0
2007-07-06 17:23:00,1.0474,1.04765,1.0474,1.04765,306200000.0
2007-07-06 17:24:00,1.04765,1.04785,1.04765,1.04775,95600000.0
2007-07-06 17:25:00,1.04775,1.04775,1.0476,1.04775,659899999.0
2007-07-06 17:26:00,1.0477,1.04775,1.04765,1.04775,126799999.0
2007-07-06 17:27:00,1.04775,1.0479,1.04775,1.0478,351300000.0
2007-07-06 17:28:00,1.0478,1.048,1.0478,1.04785,1386100000.0
2007-07-06 17:29:00,1.04785,1.04825,1.04785,1.0481,910499995.0
2007-07-06 17:30:00,1.0481,1.0483,1.0481,1.0482,1132299996.0
2007-07-06 17:31:00,1.0482,1.0483,1.04805,1.0481,1922399961.0
2007-07-06 17:32:00,1.0481,1.0481,1.048,1.048,560099986.0
2007-07-06 17:33:00,1.048,1.048,1.04785,1.04785,174399999.0
2007-07-06 17:34:00,1.0479,1.048,1.0479,1.048,74800000.0
2007-07-06 17:35:00,1.048,1.048,1.048,1.048,70300000.0
2007-07-06 17:36:00,1.048,1.048,1.0479,1.0479,372000002.0
2007-07-06 17:37:00,1.04763,1.0477,1.0476,1.04765,64300000.0
2007-07-06 17:38:00,1.0479,1.048,1.0479,1.0479,668099997.0
2007-07-06 17:39:00,1.0479,1.0481,1.0479,1.04805,678900000.0
2007-07-06 17:40:00,1.048,1.0481,1.048,1.0481,688300004.0
2007-07-06 17:41:00,1.0481,1.0481,1.0479,1.0479,716099997.0
2007-07-06 17:42:00,1.0479,1.0479,1.0479,1.0479,673800005.0
2007-07-06 17:43:00,1.0479,1.0479,1.0476,1.0477,2024899999.0
2007-07-06 17:44:00,1.0476,1.0478,1.0476,1.0477,1191900009.0
2007-07-06 17:45:00,1.0477,1.048,1.0477,1.04775,584199999.0
2007-07-06 17:46:00,1.0478,1.04785,1.0477,1.04775,380599995.0
2007-07-06 17:47:00,1.04775,1.0481,1.04775,1.048,386800002.0
2007-07-06 17:48:00,1.048,1.0482,1.048,1.0481,1218500012.0
2007-07-06 17:49:00,1.0481,1.0482,1.0481,1.0481,297100005.0
2007-07-06 17:50:00,1.0481,1.0482,1.048,1.0481,1081199995.0
2007-07-06 17:51:00,1.0481,1.0482,1.0481,1.04815,534199986.0
2007-07-06 17:52:00,1.0482,1.0483,1.04815,1.0482,807999997.0
2007-07-06 17:53:00,1.0482,1.0482,1.048,1.0481,1223199992.0
2007-07-06 17:54:00,1.0481,1.0481,1.048,1.0481,1128799999.0
2007-07-06 17:55:00,1.0482,1.0482,1.048,1.0482,1740500002.0
2007-07-06 17:56:00,1.0483,1.0484,1.04825,1.04825,1740500002.0
2007-07-06 17:57:00,1.0483,1.0483,1.0483,1.0483,474300004.0
2007-07-06 17:58:00,1.048,1.048,1.048,1.048,1377399995.0
2007-07-06 17:59:00,1.0479,1.048,1.0476,1.0476,1377399995.0
2007-07-06 18:00:00,1.04775,1.04775,1.04765,1.0477,1377399995.0
2007-07-06 18:01:00,1.0477,1.04775,1.0477,1.04775,829200004.0
2007-07-06 18:02:00,1.0478,1.048,1.0478,1.04795,728200009.0
2007-07-06 18:03:00,1.04795,1.048,1.0478,1.0478,479699994.0
2007-07-06 18:04:00,1.04785,1.0479,1.04785,1.04785,974700002.0
2007-07-06 18:05:00,1.0479,1.0482,1.0479,1.04815,1070699996.0
2007-07-06 18:06:00,1.04815,1.0483,1.0481,1.0483,1071100004.0
2007-07-06 18:07:00,1.0483,1.0483,1.04815,1.0483,1040900005.0
2007-07-06 18:08:00,1.0483,1.0483,1.0482,1.0483,28000000.0
2007-07-06 18:09:00,1.0483,1.0484,1.0483,1.0484,443100003.0
2007-07-06 18:10:00,1.0484,1.0486,1.0484,1.0485,1028299990.0
2007-07-06 18:11:00,1.0485,1.0485,1.04845,1.0485,687999998.0
2007-07-06 18:12:00,1.0485,1.0485,1.0483,1.0483,878699997.0
2007-07-06 18:13:00,1.0483,1.0483,1.0482,1.0482,118099999.0
2007-07-06 18:14:00,1.0482,1.0484,1.0482,1.0484,566600000.0
2007-07-06 18:15:00,1.0482,1.0482,1.0482,1.0482,716600004.0
2007-07-06 18:16:00,1.0482,1.0483,1.0482,1.0483,716600004.0
2007-07-06 18:17:00,1.0482,1.0483,1.0482,1.0483,558699999.0
2007-07-06 18:18:00,1.0483,1.0483,1.0482,1.0482,973099993.0
2007-07-06 18:19:00,1.0482,1.0482,1.0481,1.0481,367700003.0
2007-07-06 18:20:00,1.0481,1.0482,1.04805,1.0481,960799996.0
2007-07-06 18:21:00,1.0481,1.0482,1.04805,1.0481,954899996.0
2007-07-06 18:22:00,1.04805,1.0482,1.0479,1.0481,886900007.0
2007-07-06 18:23:00,1.0482,1.0484,1.0482,1.0483,483799998.0
2007-07-06 18:24:00,1.0483,1.0485,1.0483,1.0485,460600005.0
2007-07-06 18:25:00,1.0485,1.0486,1.0485,1.0486,32000000.0
2007-07-06 18:26:00,1.0486,1.0486,1.0483,1.04835,514200002.0
2007-07-06 18:27:00,1.0485,1.0485,1.04825,1.04825,727099997.0
2007-07-06 18:28:00,1.04825,1.04825,1.04805,1.0481,1185899985.0
2007-07-06 18:29:00,1.0482,1.0483,1.0482,1.0483,455600004.0
2007-07-06 18:30:00,1.0483,1.0484,1.0483,1.0484,283599997.0
2007-07-06 18:31:00,1.0484,1.0485,1.0484,1.0484,1125900008.0
2007-07-06 18:32:00,1.0484,1.0484,1.0484,1.0484,118200001.0
2007-07-06 18:33:00,1.0484,1.0485,1.0484,1.0485,78499999.0
2007-07-06 18:34:00,1.0484,1.0484,1.04835,1.04835,937600012.0
2007-07-06 18:35:00,1.04835,1.0485,1.04835,1.0484,625499994.0
2007-07-06 18:36:00,1.0484,1.0485,1.0484,1.0485,127399999.0
2007-07-06 18:37:00,1.0485,1.0485,1.04835,1.04835,258999999.0
2007-07-06 18:38:00,1.0484,1.0484,1.0484,1.0484,124399999.0
2007-07-06 18:39:00,1.0484,1.0484,1.0484,1.0484,43200000.0
2007-07-06 18:40:00,1.0484,1.0484,1.0484,1.0484,82299999.0
2007-07-06 18:41:00,1.0484,1.0484,1.0484,1.0484,219000001.0
2007-07-06 18:42:00,1.0484,1.0484,1.04835,1.04835,452300002.0
2007-07-06 18:43:00,1.0484,1.0484,1.04835,1.04835,544900002.0
2007-07-06 18:44:00,1.04835,1.0485,1.0483,1.0485,564100001.0
2007-07-06 18:45:00,1.0485,1.0485,1.04835,1.0484,346900001.0
2007-07-06 18:46:00,1.0484,1.0485,1.04835,1.0485,1051900003.0
2007-07-06 18:47:00,1.0485,1.0485,1.0485,1.0485,570799999.0
2007-07-06 18:48:00,1.0485,1.0486,1.0485,1.0485,702200004.0
2007-07-06 18:49:00,1.0485,1.0486,1.0485,1.0486,89600001.0
2007-07-06 18:50:00,1.0486,1.0486,1.0485,1.0486,159999998.0
2007-07-06 18:51:00,1.0486,1.0486,1.0486,1.0486,301499999.0
2007-07-06 18:52:00,1.0486,1.0486,1.04845,1.0485,1380699998.0
2007-07-06 18:53:00,1.0485,1.0485,1.04845,1.0485,498899993.0
2007-07-06 18:54:00,1.0485,1.0485,1.0485,1.0485,42200001.0
2007-07-06 18:55:00,1.0485,1.0486,1.0485,1.0486,630900006.0
2007-07-06 18:56:00,1.0486,1.0486,1.0485,1.0486,140499999.0
2007-07-06 18:57:00,1.0486,1.0486,1.0485,1.0485,556100005.0
2007-07-06 18:58:00,1.0485,1.0485,1.0485,1.0485,63800001.0
2007-07-06 18:59:00,1.0485,1.0485,1.0482,1.0483,1212600001.0
2007-07-06 19:00:00,1.0483,1.0485,1.0483,1.0485,1511599997.0
2007-07-06 19:01:00,1.0485,1.0485,1.0484,1.0484,426800002.0
2007-07-06 19:02:00,1.0484,1.0484,1.04825,1.0483,2074100019.0
2007-07-06 19:03:00,1.0483,1.0483,1.04815,1.04815,1680800002.0
2007-07-06 19:04:00,1.0482,1.0482,1.04815,1.04815,485800001.0
2007-07-06 19:05:00,1.04815,1.0482,1.04815,1.0482,58299999.0
2007-07-06 19:06:00,1.0482,1.0482,1.04805,1.0481,809100008.0
2007-07-06 19:07:00,1.0481,1.0482,1.0481,1.0481,452099995.0
2007-07-06 19:08:00,1.0482,1.0482,1.0482,1.0482,205600001.0
2007-07-06 19:09:00,1.0482,1.0485,1.0481,1.0485,869999997.0
2007-07-06 19:10:00,1.0485,1.0486,1.0485,1.0485,363399997.0
2007-07-06 19:11:00,1.0485,1.0486,1.0485,1.0485,952400005.0
2007-07-06 19:12:00,1.0485,1.0485,1.0484,1.0485,1184799994.0
2007-07-06 19:13:00,1.0485,1.0485,1.04835,1.0484,662699989.0
2007-07-06 19:14:00,1.0485,1.0485,1.0484,1.0485,53099999.0
2007-07-06 19:15:00,1.04845,1.0485,1.0484,1.0485,388099992.0
2007-07-06 19:16:00,1.0487,1.04885,1.0485,1.0487,1750500000.0
2007-07-06 19:17:00,1.0487,1.0487,1.0486,1.0486,258800002.0
2007-07-06 19:18:00,1.0488,1.0488,1.0486,1.0486,1154999977.0
2007-07-06 19:20:00,1.0487,1.04885,1.0487,1.04885,1154999977.0
2007-07-06 19:21:00,1.04885,1.04885,1.04885,1.04885,4000000.0
2007-07-06 19:22:00,1.04844,1.04874,1.04844,1.04854,562099990.0
2007-07-06 19:23:00,1.04885,1.04885,1.0488,1.0488,35400000.0
2007-07-06 19:24:00,1.04885,1.04885,1.0487,1.04885,238100001.0
2007-07-06 19:25:00,1.04885,1.04885,1.04885,1.04885,12000000.0
2007-07-06 19:26:00,1.0488,1.04885,1.0486,1.0488,908500009.0
2007-07-06 19:27:00,1.0488,1.0488,1.0486,1.0486,1070999989.0
2007-07-06 19:28:00,1.0487,1.04875,1.0487,1.04875,237400001.0
2007-07-06 19:29:00,1.04875,1.04875,1.04875,1.04875,800000.0
2007-07-06 19:30:00,1.04875,1.04875,1.04875,1.04875,5600000.0
2007-07-06 19:31:00,1.04875,1.04875,1.04875,1.04875,800000.0
2007-07-06 19:32:00,1.04875,1.04875,1.04875,1.04875,4800000.0
2007-07-06 19:33:00,1.04875,1.04875,1.04855,1.04855,525999995.0
2007-07-06 19:34:00,1.04855,1.0486,1.04835,1.0485,1266800010.0
2007-07-06 19:35:00,1.0485,1.0485,1.0485,1.0485,362100001.0
2007-07-06 19:36:00,1.0485,1.0485,1.0485,1.0485,36100000.0
2007-07-06 19:37:00,1.0485,1.0485,1.0485,1.0485,10700000.0
2007-07-06 19:38:00,1.0485,1.0485,1.0485,1.0485,167099998.0
2007-07-06 19:39:00,1.04826,1.04828,1.04819,1.04821,95500000.0
2007-07-06 19:40:00,1.0485,1.0485,1.0485,1.0485,461000000.0
2007-07-06 19:41:00,1.0482,1.04825,1.04812,1.04825,86000000.0
2007-07-06 19:42:00,1.0485,1.0485,1.04845,1.04845,268700000.0
2007-07-06 19:43:00,1.0485,1.0485,1.0485,1.0485,74500000.0
2007-07-06 19:44:00,1.0485,1.04875,1.0485,1.04875,247800005.0
2007-07-06 19:45:00,1.04875,1.0488,1.0487,1.0488,59100000.0
2007-07-06 19:46:00,1.0488,1.04885,1.04875,1.04885,19600000.0
2007-07-06 19:47:00,1.04885,1.04885,1.04885,1.04885,800000.0
2007-07-06 19:48:00,1.04885,1.04885,1.04885,1.04885,5600000.0
2007-07-06 19:49:00,1.04885,1.04885,1.0488,1.0488,16500000.0
2007-07-06 19:50:00,1.04885,1.04885,1.04885,1.04885,600000.0
2007-07-06 19:51:00,1.04858,1.04879,1.04858,1.04859,206499995.0
2007-07-06 19:52:00,1.04885,1.04895,1.04885,1.0489,41500000.0
2007-07-06 19:53:00,1.0489,1.04895,1.04885,1.04885,186700001.0
2007-07-06 19:54:00,1.04885,1.04885,1.04885,1.04885,600000.0
2007-07-06 19:55:00,1.04885,1.04885,1.04885,1.04885,600000.0
2007-07-06 19:56:00,1.04885,1.04885,1.0488,1.04885,89999998.0
2007-07-06 19:57:00,1.0488,1.04885,1.0488,1.04885,118199999.0
2007-07-06 19:58:00,1.0488,1.0488,1.0488,1.0488,146400000.0
2007-07-06 19:59:00,1.0488,1.04885,1.0488,1.04885,178700002.0
2007-07-06 20:00:00,1.0488,1.0489,1.0488,1.0489,92400004.0
2007-07-06 20:01:00,1.0489,1.0489,1.0489,1.0489,4000000.0
2007-07-06 20:02:00,1.049,1.049,1.049,1.049,7200000.0
2007-07-06 20:03:00,1.049,1.049,1.049,1.049,7200000.0
2007-07-06 20:04:00,1.049,1.049,1.04885,1.04885,16400000.0
2007-07-06 20:05:00,1.04852,1.04862,1.04839,1.04857,163600000.0
2007-07-06 20:06:00,1.04885,1.04885,1.04875,1.04875,40700000.0
2007-07-06 20:07:00,1.04875,1.04875,1.04855,1.04855,257400000.0
2007-07-06 20:08:00,1.0486,1.0486,1.0485,1.0485,769700009.0
2007-07-06 20:09:00,1.0485,1.0485,1.0485,1.0485,45399999.0
2007-07-06 20:10:00,1.0485,1.0485,1.0484,1.0484,647200000.0
2007-07-06 20:11:00,1.0485,1.0486,1.04845,1.0486,440100000.0
2007-07-06 20:12:00,1.04855,1.04865,1.0484,1.0485,1799599996.0
2007-07-06 20:13:00,1.0484,1.04875,1.0484,1.0487,1178799996.0
2007-07-06 20:14:00,1.0487,1.04875,1.0486,1.0486,1337799998.0
2007-07-06 20:15:00,1.0486,1.04865,1.0486,1.0486,246600008.0
2007-07-06 20:16:00,1.0486,1.0487,1.0486,1.0487,320600003.0
2007-07-06 20:17:00,1.0487,1.0487,1.0486,1.0486,379100000.0
2007-07-06 20:18:00,1.0486,1.0486,1.0486,1.0486,120300002.0
2007-07-06 20:19:00,1.0486,1.04875,1.0486,1.0487,154000001.0
2007-07-06 20:20:00,1.04875,1.0488,1.04875,1.04875,10200000.0
2007-07-06 20:21:00,1.0487,1.04875,1.0487,1.04875,75700000.0
2007-07-06 20:22:00,1.04847,1.0486,1.04847,1.04847,80800000.0
2007-07-06 20:23:00,1.04875,1.049,1.04875,1.049,69500000.0
2007-07-06 20:24:00,1.049,1.0491,1.049,1.0491,234600002.0
2007-07-06 20:25:00,1.04905,1.0492,1.04905,1.04905,168299999.0
2007-07-06 20:26:00,1.0491,1.0491,1.049,1.04905,24000000.0
2007-07-06 20:27:00,1.04905,1.0493,1.04905,1.0493,146999999.0
2007-07-06 20:28:00,1.0493,1.0493,1.0493,1.0493,34400000.0
2007-07-06 20:29:00,1.0493,1.0493,1.04915,1.04915,291400002.0
2007-07-06 20:30:00,1.0491,1.0491,1.04905,1.0491,326299996.0
2007-07-06 20:31:00,1.0491,1.0491,1.04885,1.0489,584699997.0
2007-07-06 20:32:00,1.0489,1.0492,1.0489,1.0491,749299998.0
2007-07-06 20:33:00,1.0492,1.0493,1.0491,1.0493,877600016.0
2007-07-06 20:34:00,1.0493,1.0493,1.0492,1.0492,401000004.0
2007-07-06 20:35:00,1.04915,1.0493,1.04915,1.0492,993000016.0
2007-07-06 20:36:00,1.0492,1.0492,1.04915,1.0492,607000005.0
2007-07-06 20:37:00,1.0492,1.0493,1.04915,1.0493,447400003.0
2007-07-06 20:38:00,1.0493,1.0493,1.0492,1.0492,100800000.0
2007-07-06 20:39:00,1.0492,1.0493,1.0492,1.0492,804700003.0
2007-07-06 20:40:00,1.0492,1.0496,1.0492,1.0496,1599399998.0
2007-07-06 20:41:00,1.0496,1.0496,1.0495,1.0495,1138399992.0
2007-07-06 20:42:00,1.0495,1.0495,1.0494,1.0495,467199992.0
2007-07-06 20:43:00,1.0495,1.0495,1.0494,1.0495,89299998.0
2007-07-06 20:44:00,1.0495,1.0495,1.0495,1.0495,674600005.0
2007-07-06 20:45:00,1.0495,1.0495,1.0493,1.0494,724800000.0
2007-07-06 20:46:00,1.0495,1.0495,1.0494,1.0494,741899985.0
2007-07-06 20:47:00,1.0494,1.0494,1.04935,1.0494,241200003.0
2007-07-06 20:48:00,1.04935,1.0494,1.0493,1.0493,297700002.0
2007-07-06 20:49:00,1.0493,1.0493,1.0493,1.0493,27416330.0
2007-07-06 20:50:00,1.0493,1.0493,1.0491,1.0492,39042200.0
2007-07-06 20:51:00,1.0493,1.0493,1.0493,1.0493,432660.0
2007-07-06 20:52:00,1.0493,1.0493,1.04915,1.0492,469701109.0
2007-07-06 20:53:00,1.04891,1.04897,1.04879,1.04886,110300002.0
2007-07-06 20:54:00,1.0492,1.0492,1.0492,1.0492,48000000.0
2007-07-06 20:55:00,1.0492,1.0492,1.04915,1.0492,564700006.0
2007-07-06 20:56:00,1.0492,1.0494,1.0492,1.0494,521699996.0
2007-07-06 20:57:00,1.0494,1.0494,1.0493,1.0493,675799996.0
2007-07-06 20:58:00,1.0494,1.0494,1.0494,1.0494,6400000.0
2007-07-06 20:59:00,1.0494,1.0494,1.04905,1.0493,1629799994.0
2007-07-06 21:00:00,1.0493,1.0494,1.0493,1.0493,976899995.0
2007-07-06 21:01:00,1.0493,1.0493,1.0493,1.0493,800999999.0
2007-07-06 21:02:00,1.0493,1.0494,1.0493,1.0493,746599995.0
2007-07-06 21:03:00,1.0493,1.0493,1.0493,1.0493,385700000.0
2007-07-06 21:04:00,1.0493,1.0493,1.0492,1.0493,587000003.0
2007-07-06 21:05:00,1.0493,1.0493,1.0492,1.0493,226500000.0
2007-07-06 21:06:00,1.0493,1.0494,1.0493,1.0494,227199995.0
2007-07-06 21:07:00,1.0493,1.0494,1.0493,1.0494,367200000.0
2007-07-06 21:08:00,1.0494,1.0494,1.0493,1.0493,455800006.0
2007-07-06 21:09:00,1.0493,1.0494,1.0492,1.0493,454599997.0
2007-07-06 21:10:00,1.0493,1.0493,1.0492,1.0492,112400000.0
2007-07-06 21:11:00,1.0492,1.0494,1.0492,1.0494,531399999.0
2007-07-06 21:12:00,1.0494,1.0494,1.0492,1.0492,207899999.0
2007-07-06 21:13:00,1.0492,1.0492,1.04915,1.0492,56900000.0
2007-07-06 21:14:00,1.0492,1.0492,1.0492,1.0492,230799999.0
2007-07-06 21:15:00,1.0492,1.0492,1.0488,1.0488,378799997.0
2007-07-06 21:16:00,1.0488,1.0489,1.0488,1.0488,379599996.0
2007-07-06 21:17:00,1.0488,1.0491,1.0487,1.049,389900001.0
2007-07-06 21:18:00,1.049,1.0491,1.0489,1.0489,216400002.0
2007-07-06 21:19:00,1.049,1.049,1.0489,1.049,350799994.0
2007-07-06 21:20:00,1.049,1.049,1.0487,1.0487,464900000.0
2007-07-06 21:21:00,1.0487,1.0489,1.0487,1.0488,105300001.0
2007-07-06 21:22:00,1.0489,1.049,1.0489,1.049,18400000.0
2007-07-06 21:23:00,1.04865,1.04875,1.04862,1.04865,3600000.0
2007-07-06 21:24:00,1.049,1.049,1.049,1.049,12800000.0
2007-07-06 21:25:00,1.049,1.0492,1.049,1.0491,125500000.0
2007-07-06 21:26:00,1.0491,1.0492,1.0491,1.0492,644400010.0
2007-07-06 21:27:00,1.0491,1.0492,1.049,1.049,334200001.0
2007-07-06 21:28:00,1.0492,1.0492,1.0491,1.0492,159500000.0
2007-07-06 21:29:00,1.0492,1.0493,1.0492,1.0493,11400000.0
2007-07-06 21:30:00,1.0493,1.0493,1.0491,1.0491,1153699999.0
2007-07-06 21:31:00,1.0492,1.0492,1.0492,1.0492,19900000.0
2007-07-06 21:32:00,1.0492,1.0492,1.0492,1.0492,105300000.0
2007-07-06 21:33:00,1.0492,1.0492,1.0492,1.0492,407500002.0
2007-07-06 21:34:00,1.0492,1.0492,1.0491,1.0492,172599997.0
2007-07-06 21:35:00,1.0492,1.0492,1.0491,1.0492,785699998.0
2007-07-06 21:36:00,1.0492,1.0492,1.049,1.0491,531599999.0
2007-07-06 21:37:00,1.0492,1.0492,1.0492,1.0492,108200002.0
2007-07-06 21:38:00,1.0493,1.0493,1.0492,1.0492,358200002.0
2007-07-06 21:39:00,1.0492,1.0493,1.0491,1.0492,359299999.0
2007-07-06 21:40:00,1.0492,1.0493,1.049,1.0491,392500000.0
2007-07-06 21:41:00,1.0491,1.0491,1.0489,1.049,454699996.0
2007-07-06 21:42:00,1.049,1.049,1.0489,1.0489,202800003.0
2007-07-06 21:43:00,1.049,1.049,1.0487,1.0488,513699999.0
2007-07-06 21:44:00,1.0488,1.0488,1.04865,1.0487,597699996.0
2007-07-06 21:45:00,1.0488,1.0488,1.0486,1.04865,522199993.0
2007-07-06 21:46:00,1.04865,1.0488,1.04865,1.0488,265700000.0
2007-07-06 21:47:00,1.0487,1.0487,1.0487,1.0487,198300004.0
2007-07-06 21:48:00,1.0487,1.049,1.0487,1.049,218600000.0
2007-07-06 21:49:00,1.049,1.0491,1.049,1.0491,229200001.0
2007-07-06 21:50:00,1.04875,1.0488,1.04867,1.04867,45600000.0
2007-07-06 21:51:00,1.0492,1.0493,1.0492,1.0493,342099994.0
2007-07-06 21:52:00,1.0493,1.0493,1.049,1.049,835400011.0
2007-07-06 21:53:00,1.049,1.0492,1.049,1.0492,297700003.0
2007-07-06 21:54:00,1.0492,1.0492,1.0492,1.0492,85900000.0
2007-07-06 21:55:00,1.0492,1.0492,1.0491,1.0492,596600000.0
2007-07-06 21:56:00,1.0492,1.0494,1.0492,1.0492,696800002.0
2007-07-06 21:57:00,1.0492,1.0492,1.0492,1.0492,128400000.0
2007-07-06 21:58:00,1.0492,1.0494,1.049,1.0491,591100000.0
2007-07-06 21:59:00,1.0491,1.0491,1.0489,1.0489,443300002.0
2007-07-06 22:00:00,1.0489,1.049,1.0486,1.0488,868599994.0
2007-07-06 22:01:00,1.0489,1.0489,1.0488,1.0489,213099999.0
2007-07-06 22:02:00,1.0489,1.0489,1.0488,1.0488,122399998.0
2007-07-06 22:03:00,1.0489,1.0489,1.0488,1.0488,56000000.0
2007-07-06 22:04:00,1.0488,1.0488,1.0487,1.0488,431900005.0
2007-07-06 22:05:00,1.0488,1.0489,1.0487,1.0489,210400002.0
2007-07-06 22:06:00,1.0489,1.0489,1.0487,1.0489,506499998.0
2007-07-06 22:07:00,1.0489,1.0492,1.0489,1.049,350999998.0
2007-07-06 22:08:00,1.049,1.0492,1.049,1.0492,57099999.0
2007-07-06 22:09:00,1.0492,1.0492,1.0491,1.0491,111700000.0
2007-07-06 22:10:00,1.0492,1.0492,1.0488,1.049,312700000.0
2007-07-06 22:11:00,1.049,1.049,1.049,1.049,16800000.0
2007-07-06 22:12:00,1.049,1.049,1.049,1.049,84000000.0
2007-07-06 22:13:00,1.0489,1.0489,1.0486,1.0486,332300008.0
2007-07-06 22:14:00,1.049,1.049,1.04885,1.04885,210900002.0
2007-07-06 22:15:00,1.04851,1.04866,1.04851,1.04862,82100000.0
2007-07-06 22:16:00,1.0489,1.0489,1.0489,1.0489,131300000.0
2007-07-06 22:17:00,1.0489,1.0489,1.0488,1.0488,45600000.0
2007-07-06 22:18:00,1.0489,1.0489,1.0487,1.0487,161100000.0
2007-07-06 22:19:00,1.0487,1.0488,1.0487,1.0488,155499999.0
2007-07-06 22:20:00,1.0489,1.049,1.0488,1.0488,70900000.0
2007-07-06 22:21:00,1.0489,1.049,1.0489,1.049,35900000.0
2007-07-06 22:22:00,1.049,1.0492,1.049,1.049,245100001.0
2007-07-06 22:23:00,1.04869,1.04878,1.0486,1.04868,83800000.0
2007-07-06 22:24:00,1.049,1.0492,1.049,1.0492,37900000.0
2007-07-06 22:25:00,1.04893,1.04893,1.04883,1.04884,19200000.0
2007-07-06 22:26:00,1.04894,1.04899,1.04885,1.04885,52400000.0
2007-07-06 22:27:00,1.0492,1.0492,1.0492,1.0492,15300000.0
2007-07-06 22:28:00,1.0491,1.0492,1.0491,1.0492,39000001.0
2007-07-06 22:29:00,1.0492,1.0492,1.0491,1.0492,72600000.0
2007-07-06 22:30:00,1.0492,1.0492,1.04905,1.04905,16000000.0
2007-07-06 22:31:00,1.04905,1.04905,1.04905,1.04905,1600000.0
2007-07-06 22:32:00,1.04905,1.04905,1.0489,1.04905,92500000.0
2007-07-06 22:33:00,1.0491,1.0491,1.0491,1.0491,8600000.0
2007-07-06 22:34:00,1.0487,1.0487,1.0487,1.0487,4800000.0
2007-07-06 22:35:00,1.04905,1.04905,1.0487,1.0488,59099999.0
2007-07-06 22:36:00,1.0488,1.0489,1.0488,1.0489,25500000.0
2007-07-06 22:37:00,1.0489,1.049,1.0489,1.049,110800002.0
2007-07-06 22:38:00,1.049,1.049,1.049,1.049,19200000.0
2007-07-06 22:39:00,1.049,1.0491,1.0489,1.0491,104000000.0
2007-07-06 22:40:00,1.0491,1.0493,1.0491,1.0493,205900000.0
2007-07-06 22:41:00,1.0493,1.0493,1.0491,1.0492,167900000.0
2007-07-06 22:42:00,1.0492,1.0493,1.0492,1.0493,38200001.0
2007-07-06 22:43:00,1.0493,1.0494,1.0493,1.0494,78200002.0
2007-07-06 22:44:00,1.0494,1.0495,1.0492,1.0492,67800000.0
2007-07-06 22:45:00,1.0492,1.0492,1.0492,1.0492,46199999.0
2007-07-06 22:46:00,1.0493,1.0495,1.0493,1.0495,76400001.0
2007-07-06 22:47:00,1.0495,1.0495,1.0494,1.0495,68300001.0
2007-07-06 22:48:00,1.04919,1.04931,1.04918,1.04918,114700000.0
2007-07-06 22:49:00,1.0496,1.0496,1.0495,1.0495,47900000.0
2007-07-06 22:50:00,1.0495,1.0496,1.0495,1.0496,117900001.0
2007-07-06 22:51:00,1.0497,1.0497,1.0497,1.0497,7200000.0
2007-07-06 22:52:00,1.04938,1.04938,1.04938,1.04938,6400000.0
2007-07-06 22:53:00,1.0497,1.0497,1.0493,1.0493,108600000.0
2007-07-06 22:54:00,1.0493,1.0493,1.04915,1.04915,40500000.0
2007-07-06 22:55:00,1.0492,1.0492,1.0492,1.0492,104800000.0
2007-07-06 22:56:00,1.0492,1.0494,1.0491,1.0494,119500000.0
2007-07-06 22:57:00,1.0494,1.0496,1.0493,1.0493,283699999.0
2007-07-06 22:58:00,1.0494,1.0494,1.0494,1.0494,3200000.0
2007-07-06 22:59:00,1.0494,1.0494,1.0492,1.0492,17600000.0
2007-07-09 00:02:00,1.0487,1.0487,1.0487,1.0487,135000000.0
2007-07-09 00:03:00,1.0485,1.0485,1.0485,1.0485,135000000.0
2007-07-09 00:04:00,1.0486,1.0486,1.0485,1.0485,135000000.0
2007-07-09 00:06:00,1.0487,1.0487,1.0485,1.0485,135000000.0
2007-07-09 00:07:00,1.0486,1.0486,1.0486,1.0486,135000000.0
2007-07-09 00:09:00,1.0485,1.0486,1.0485,1.0486,135000000.0
2007-07-09 00:12:00,1.0487,1.0487,1.0486,1.0486,135000000.0
2007-07-09 00:13:00,1.0487,1.0487,1.0486,1.0486,135000000.0
2007-07-09 00:15:00,1.0487,1.0487,1.0486,1.0486,135000000.0
2007-07-09 00:17:00,1.0487,1.0487,1.0486,1.0486,135000000.0
2007-07-09 00:19:00,1.0484,1.0484,1.0484,1.0484,135000000.0
2007-07-09 00:21:00,1.0485,1.0485,1.0484,1.0484,135000000.0
2007-07-09 00:22:00,1.0485,1.0485,1.0485,1.0485,135000000.0
2007-07-09 00:23:00,1.0484,1.0484,1.0482,1.0482,135000000.0
2007-07-09 00:25:00,1.0481,1.0483,1.0481,1.0483,135000000.0
2007-07-09 00:26:00,1.0485,1.0485,1.0485,1.0485,135000000.0
2007-07-09 00:27:00,1.0486,1.0487,1.0486,1.0487,135000000.0
2007-07-09 00:29:00,1.0486,1.0486,1.0486,1.0486,135000000.0
2007-07-09 00:30:00,1.0488,1.0488,1.0487,1.0487,135000000.0
2007-07-09 00:31:00,1.0488,1.0488,1.0487,1.0487,135000000.0
2007-07-09 00:32:00,1.0488,1.0489,1.0488,1.0488,135000000.0
2007-07-09 00:33:00,1.0487,1.0487,1.0487,1.0487,135000000.0
2007-07-09 00:34:00,1.0488,1.0488,1.0487,1.0487,135000000.0
2007-07-09 00:35:00,1.0488,1.0488,1.0488,1.0488,135000000.0
2007-07-09 00:36:00,1.0487,1.0488,1.0487,1.0488,135000000.0
2007-07-09 00:40:00,1.0489,1.0489,1.0489,1.0489,135000000.0
2007-07-09 00:41:00,1.0488,1.0488,1.0488,1.0488,135000000.0
2007-07-09 00:43:00,1.0487,1.0487,1.0486,1.0486,135000000.0
2007-07-09 00:45:00,1.0487,1.0487,1.0487,1.0487,135000000.0
2007-07-09 00:47:00,1.0488,1.0491,1.0488,1.0491,135000000.0
2007-07-09 00:48:00,1.0492,1.0493,1.0491,1.0491,135000000.0
2007-07-09 00:49:00,1.0492,1.0492,1.049,1.049,135000000.0
2007-07-09 00:55:00,1.0491,1.0491,1.0491,1.0491,135000000.0
2007-07-09 00:56:00,1.0492,1.0492,1.0491,1.0491,135000000.0
2007-07-09 00:57:00,1.049,1.0492,1.049,1.0492,135000000.0
2007-07-09 00:58:00,1.0491,1.0493,1.0491,1.0493,135000000.0
2007-07-09 00:59:00,1.0492,1.0493,1.0492,1.0493,135000000.0
2007-07-09 01:00:00,1.0492,1.0492,1.0492,1.0492,135000000.0
2007-07-09 01:02:00,1.0493,1.0493,1.0491,1.0491,135000000.0
2007-07-09 01:03:00,1.0492,1.0494,1.0492,1.0493,135000000.0
2007-07-09 01:06:00,1.0492,1.0493,1.0487,1.049,135000000.0
2007-07-09 01:07:00,1.0489,1.0489,1.0489,1.0489,135000000.0
2007-07-09 01:08:00,1.0491,1.0491,1.0491,1.0491,135000000.0
2007-07-09 01:10:00,1.049,1.0492,1.049,1.0491,135000000.0
2007-07-09 01:11:00,1.0492,1.0492,1.0492,1.0492,135000000.0
2007-07-09 01:12:00,1.0491,1.0491,1.0491,1.0491,135000000.0
2007-07-09 01:13:00,1.0492,1.0492,1.0491,1.0491,135000000.0
2007-07-09 01:14:00,1.049,1.049,1.049,1.049,135000000.0
2007-07-09 01:19:00,1.0489,1.0489,1.0489,1.0489,135000000.0
2007-07-09 01:20:00,1.049,1.049,1.049,1.049,135000000.0
2007-07-09 01:23:00,1.0489,1.049,1.0488,1.0489,135000000.0
2007-07-09 01:24:00,1.0488,1.0488,1.0488,1.0488,135000000.0
2007-07-09 01:26:00,1.0489,1.0489,1.0489,1.0489,135000000.0
2007-07-09 01:29:00,1.0488,1.0488,1.0488,1.0488,135000000.0
2007-07-09 01:30:00,1.0489,1.0489,1.0488,1.0488,135000000.0
2007-07-09 01:31:00,1.0487,1.0487,1.0487,1.0487,135000000.0
2007-07-09 01:32:00,1.0488,1.0488,1.0487,1.0487,135000000.0
2007-07-09 01:33:00,1.0488,1.0488,1.0488,1.0488,135000000.0
2007-07-09 01:34:00,1.0489,1.049,1.0489,1.0489,135000000.0
2007-07-09 01:35:00,1.049,1.049,1.049,1.049,135000000.0
2007-07-09 01:36:00,1.0489,1.0489,1.0489,1.0489,135000000.0
2007-07-09 01:37:00,1.0488,1.049,1.0488,1.049,135000000.0
2007-07-09 01:40:00,1.0489,1.049,1.0488,1.0488,135000000.0
2007-07-09 01:41:00,1.0487,1.0488,1.0487,1.0488,135000000.0
2007-07-09 01:42:00,1.0489,1.049,1.0489,1.049,135000000.0
2007-07-09 01:43:00,1.0489,1.0489,1.0489,1.0489,135000000.0
2007-07-09 01:44:00,1.0491,1.0491,1.0487,1.0487,135000000.0
2007-07-09 01:45:00,1.0486,1.0486,1.0486,1.0486,135000000.0
2007-07-09 01:46:00,1.0488,1.0488,1.0488,1.0488,135000000.0
2007-07-09 01:47:00,1.0487,1.0487,1.0486,1.0486,135000000.0
2007-07-09 01:50:00,1.0485,1.0486,1.0481,1.0483,135000000.0
2007-07-09 01:52:00,1.0482,1.0485,1.0482,1.0485,135000000.0
2007-07-09 01:53:00,1.0483,1.0486,1.0483,1.0486,135000000.0
2007-07-09 01:54:00,1.0484,1.0485,1.0484,1.0485,135000000.0
2007-07-09 01:55:00,1.0484,1.0485,1.0484,1.0484,135000000.0
2007-07-09 01:57:00,1.0483,1.0483,1.0482,1.0482,135000000.0
2007-07-09 01:58:00,1.0483,1.0483,1.0482,1.0482,135000000.0
2007-07-09 01:59:00,1.0483,1.0483,1.0483,1.0483,135000000.0
2007-07-09 02:00:00,1.0483,1.0483,1.04825,1.04825,135000000.0
2007-07-09 02:01:00,1.0483,1.0486,1.0483,1.0484,141800000.0
2007-07-09 02:02:00,1.0484,1.0484,1.048,1.048,314800001.0
2007-07-09 02:03:00,1.048,1.048,1.0479,1.04795,177000000.0
2007-07-09 02:04:00,1.04795,1.048,1.04795,1.048,46800000.0
2007-07-09 02:05:00,1.048,1.0481,1.048,1.0481,32200000.0
2007-07-09 02:06:00,1.0481,1.0482,1.0481,1.0482,37200000.0
2007-07-09 02:07:00,1.0482,1.0482,1.0482,1.0482,9600000.0
2007-07-09 02:08:00,1.0482,1.0482,1.0481,1.0482,124699998.0
2007-07-09 02:09:00,1.04783,1.04785,1.04765,1.04775,481300000.0
2007-07-09 02:10:00,1.0479,1.0479,1.04785,1.04785,470300001.0
2007-07-09 02:11:00,1.0482,1.0482,1.0482,1.0482,16200000.0
2007-07-09 02:12:00,1.0482,1.0484,1.048,1.0484,139300000.0
2007-07-09 02:13:00,1.04802,1.04816,1.04791,1.04805,151500000.0
2007-07-09 02:14:00,1.04807,1.04827,1.04793,1.04827,438099996.0
2007-07-09 02:15:00,1.0484,1.0484,1.04825,1.04825,35200000.0
2007-07-09 02:16:00,1.0483,1.0483,1.0483,1.0483,21600000.0
2007-07-09 02:17:00,1.0483,1.0484,1.0483,1.0483,38600000.0
2007-07-09 02:18:00,1.0483,1.0483,1.0483,1.0483,32400000.0
2007-07-09 02:19:00,1.0484,1.0484,1.0484,1.0484,3800000.0
2007-07-09 02:20:00,1.0484,1.0484,1.0484,1.0484,63800000.0
2007-07-09 02:21:00,1.0484,1.0484,1.0484,1.0484,7200000.0
2007-07-09 02:22:00,1.0484,1.0484,1.0484,1.0484,5200000.0
2007-07-09 02:23:00,1.04805,1.04815,1.04805,1.04805,364000003.0
2007-07-09 02:24:00,1.04807,1.04816,1.04806,1.04806,77600000.0
2007-07-09 02:25:00,1.0484,1.0485,1.0483,1.0485,23900000.0
2007-07-09 02:26:00,1.0485,1.0485,1.0484,1.0484,2900000.0
2007-07-09 02:27:00,1.0484,1.0484,1.0484,1.0484,2800000.0
2007-07-09 02:28:00,1.0484,1.0484,1.0484,1.0484,5200000.0
2007-07-09 02:29:00,1.0484,1.0484,1.0484,1.0484,5200000.0
2007-07-09 02:30:00,1.0484,1.0485,1.0484,1.0485,34000000.0
2007-07-09 02:31:00,1.04855,1.04855,1.0484,1.0484,111600000.0
2007-07-09 02:32:00,1.04807,1.04824,1.04805,1.04813,127200002.0
2007-07-09 02:33:00,1.0485,1.0486,1.0485,1.0486,16500000.0
2007-07-09 02:34:00,1.0486,1.0486,1.0486,1.0486,200000.0
2007-07-09 02:35:00,1.0486,1.0486,1.0486,1.0486,200000.0
2007-07-09 02:36:00,1.0486,1.0486,1.0485,1.0485,8400000.0
2007-07-09 02:37:00,1.04818,1.04822,1.04808,1.04822,69400000.0
2007-07-09 02:38:00,1.04828,1.04832,1.04817,1.04817,46900000.0
2007-07-09 02:39:00,1.0485,1.0485,1.0483,1.0483,125600000.0
2007-07-09 02:40:00,1.0483,1.0488,1.0483,1.0488,382599996.0
2007-07-09 02:41:00,1.04859,1.04868,1.04837,1.04837,29200000.0
2007-07-09 02:42:00,1.0488,1.0488,1.0486,1.0487,199099999.0
2007-07-09 02:43:00,1.0487,1.0487,1.0487,1.0487,108800000.0
2007-07-09 02:44:00,1.0487,1.0488,1.0487,1.0488,70400000.0
2007-07-09 02:45:00,1.0488,1.0488,1.04875,1.0488,13600000.0
2007-07-09 02:46:00,1.0488,1.0488,1.0488,1.0488,4800000.0
2007-07-09 02:47:00,1.0488,1.0488,1.04875,1.04875,4000000.0
2007-07-09 02:48:00,1.04875,1.0488,1.0487,1.0487,64000000.0
2007-07-09 02:49:00,1.0487,1.0487,1.0484,1.0484,389200002.0
2007-07-09 02:50:00,1.0484,1.0484,1.0484,1.0484,235700000.0
2007-07-09 02:51:00,1.04845,1.0486,1.0484,1.0486,162699999.0
2007-07-09 02:52:00,1.04842,1.04843,1.04817,1.04832,31700000.0
2007-07-09 02:53:00,1.0486,1.0486,1.0486,1.0486,167900002.0
2007-07-09 02:54:00,1.0488,1.0488,1.0486,1.0488,642200006.0
2007-07-09 02:55:00,1.0488,1.0488,1.0486,1.0486,139000000.0
2007-07-09 02:56:00,1.04847,1.04852,1.04834,1.04852,156000004.0
2007-07-09 02:57:00,1.0486,1.0486,1.0486,1.0486,57300000.0
2007-07-09 02:58:00,1.0486,1.0487,1.0486,1.0487,76100000.0
2007-07-09 02:59:00,1.0484,1.0486,1.0484,1.0486,42800001.0
2007-07-09 03:00:00,1.04845,1.04867,1.04843,1.04851,84000001.0
2007-07-09 03:01:00,1.0485,1.04855,1.04835,1.0485,702400001.0
2007-07-09 03:02:00,1.0485,1.04855,1.0485,1.04855,35900000.0
2007-07-09 03:03:00,1.04858,1.04864,1.0485,1.0485,79600001.0
2007-07-09 03:04:00,1.0487,1.0488,1.04865,1.0487,26500000.0
2007-07-09 03:05:00,1.04851,1.04853,1.04829,1.04829,177200001.0
2007-07-09 03:06:00,1.0484,1.04853,1.0484,1.0485,205799997.0
2007-07-09 03:07:00,1.04855,1.0486,1.04855,1.04855,87499999.0
2007-07-09 03:08:00,1.0487,1.0487,1.0487,1.0487,21600000.0
2007-07-09 03:09:00,1.0487,1.0488,1.0487,1.0488,35200000.0
2007-07-09 03:10:00,1.0488,1.0491,1.0488,1.049,413600000.0
2007-07-09 03:11:00,1.049,1.0491,1.049,1.0491,75800000.0
2007-07-09 03:12:00,1.0491,1.0491,1.04895,1.04895,36000000.0
2007-07-09 03:13:00,1.0489,1.04905,1.0487,1.0487,769100003.0
2007-07-09 03:14:00,1.0487,1.0488,1.0487,1.0488,38300000.0
2007-07-09 03:15:00,1.0488,1.0488,1.0487,1.0487,28000000.0
2007-07-09 03:16:00,1.04844,1.04848,1.04826,1.04826,68800000.0
2007-07-09 03:17:00,1.0487,1.0487,1.0487,1.0487,12800000.0
2007-07-09 03:18:00,1.0487,1.0487,1.04865,1.0487,20800000.0
2007-07-09 03:19:00,1.0487,1.0487,1.0487,1.0487,12800000.0
2007-07-09 03:20:00,1.0487,1.0487,1.0487,1.0487,6400000.0
2007-07-09 03:21:00,1.0487,1.0487,1.0487,1.0487,6400000.0
2007-07-09 03:22:00,1.0487,1.0487,1.04865,1.0487,20800000.0
2007-07-09 03:23:00,1.0487,1.0487,1.0487,1.0487,6400000.0
2007-07-09 03:24:00,1.0487,1.0487,1.0484,1.0484,151200000.0
2007-07-09 03:25:00,1.0484,1.0484,1.04785,1.04795,599600003.0
2007-07-09 03:26:00,1.04795,1.0483,1.0479,1.0482,408900002.0
2007-07-09 03:27:00,1.0482,1.0482,1.0482,1.0482,13000000.0
2007-07-09 03:28:00,1.0482,1.0482,1.0482,1.0482,12800000.0
2007-07-09 03:29:00,1.0482,1.0482,1.0481,1.0481,44700000.0
2007-07-09 03:30:00,1.04805,1.04805,1.04805,1.04805,8200000.0
2007-07-09 03:31:00,1.0481,1.0482,1.0481,1.0482,21800000.0
2007-07-09 03:32:00,1.0482,1.0482,1.04805,1.04815,41900000.0
2007-07-09 03:33:00,1.04815,1.04815,1.04815,1.04815,6400000.0
2007-07-09 03:34:00,1.0482,1.0482,1.0482,1.0482,82900000.0
2007-07-09 03:35:00,1.0482,1.0482,1.048,1.0481,114899999.0
2007-07-09 03:36:00,1.0481,1.0481,1.0481,1.0481,26200000.0
2007-07-09 03:37:00,1.0481,1.0481,1.0481,1.0481,25800000.0
2007-07-09 03:38:00,1.0481,1.0481,1.0481,1.0481,38400000.0
2007-07-09 03:39:00,1.0481,1.0481,1.048,1.048,61500000.0
2007-07-09 03:40:00,1.048,1.0482,1.048,1.0481,95700000.0
2007-07-09 03:41:00,1.0481,1.0481,1.04795,1.04795,54400000.0
2007-07-09 03:42:00,1.04795,1.04795,1.04795,1.04795,1600000.0
2007-07-09 03:43:00,1.048,1.0481,1.048,1.0481,157999998.0
2007-07-09 03:44:00,1.0481,1.0481,1.048,1.0481,109899999.0
2007-07-09 03:45:00,1.0481,1.0481,1.0481,1.0481,800000.0
2007-07-09 03:46:00,1.0481,1.0481,1.0481,1.0481,1200000.0
2007-07-09 03:47:00,1.04815,1.0482,1.048,1.048,240599999.0
2007-07-09 03:48:00,1.048,1.0482,1.048,1.0481,457899998.0
2007-07-09 03:49:00,1.0481,1.0481,1.04805,1.0481,7500000.0
2007-07-09 03:50:00,1.0481,1.04825,1.0481,1.0482,228000000.0
2007-07-09 03:51:00,1.0479,1.04796,1.04775,1.04785,926900006.0
2007-07-09 03:52:00,1.0482,1.0482,1.0482,1.0482,19200000.0
2007-07-09 03:53:00,1.0482,1.0482,1.04795,1.04795,174600004.0
2007-07-09 03:54:00,1.048,1.048,1.048,1.048,258700000.0
2007-07-09 03:55:00,1.04795,1.0481,1.04795,1.0481,27700000.0
2007-07-09 03:56:00,1.0481,1.0481,1.0481,1.0481,28500000.0
2007-07-09 03:57:00,1.0481,1.0481,1.0481,1.0481,20300000.0
2007-07-09 03:58:00,1.0481,1.0481,1.0481,1.0481,13200000.0
2007-07-09 03:59:00,1.0481,1.0481,1.04795,1.04795,255500000.0
2007-07-09 04:00:00,1.0479,1.0481,1.0479,1.0481,270100001.0
2007-07-09 04:01:00,1.0481,1.04825,1.0481,1.04825,231999998.0
2007-07-09 04:02:00,1.04825,1.04825,1.04825,1.04825,6400000.0
2007-07-09 04:03:00,1.04825,1.0485,1.04825,1.04835,1008800007.0
2007-07-09 04:04:00,1.04835,1.0484,1.04835,1.0484,25700000.0
2007-07-09 04:05:00,1.04815,1.0482,1.04815,1.0482,18400000.0
2007-07-09 04:06:00,1.0484,1.04845,1.0483,1.04845,187200003.0
2007-07-09 04:07:00,1.04845,1.04845,1.0483,1.0484,229100001.0
2007-07-09 04:08:00,1.0484,1.04845,1.0484,1.0484,34400000.0
2007-07-09 04:09:00,1.04835,1.0484,1.04835,1.0484,48300000.0
2007-07-09 04:10:00,1.04845,1.04845,1.0482,1.0482,247300000.0
2007-07-09 04:11:00,1.04788,1.04818,1.04788,1.04799,266900007.0
2007-07-09 04:12:00,1.0482,1.0484,1.0482,1.0482,354700007.0
2007-07-09 04:13:00,1.0482,1.0482,1.0482,1.0482,8800000.0
2007-07-09 04:14:00,1.0482,1.0484,1.04815,1.04835,324600000.0
2007-07-09 04:15:00,1.04805,1.04817,1.04802,1.04817,267499998.0
2007-07-09 04:16:00,1.04815,1.04824,1.04803,1.04814,724700000.0
2007-07-09 04:17:00,1.0484,1.0484,1.0481,1.04815,243400003.0
2007-07-09 04:18:00,1.04815,1.0482,1.04815,1.0482,24000000.0
2007-07-09 04:19:00,1.0482,1.0482,1.0482,1.0482,145800001.0
2007-07-09 04:20:00,1.0477,1.04803,1.04767,1.04778,1000699996.0
2007-07-09 04:21:00,1.04825,1.04825,1.04825,1.04825,1600000.0
2007-07-09 04:22:00,1.0482,1.0482,1.0482,1.0482,20000000.0
2007-07-09 04:23:00,1.0482,1.0482,1.0482,1.0482,37400000.0
2007-07-09 04:24:00,1.0482,1.0483,1.0482,1.0482,20000000.0
2007-07-09 04:25:00,1.04786,1.04787,1.04773,1.04778,244900001.0
2007-07-09 04:26:00,1.04795,1.04798,1.04786,1.04793,498400001.0
2007-07-09 04:27:00,1.0482,1.0482,1.048,1.0482,213899999.0
2007-07-09 04:28:00,1.0482,1.04825,1.0482,1.0482,19200000.0
2007-07-09 04:29:00,1.0482,1.0482,1.0482,1.0482,29600000.0
2007-07-09 04:30:00,1.0482,1.0482,1.0482,1.0482,6400000.0
2007-07-09 04:31:00,1.0482,1.0482,1.0482,1.0482,7200000.0
2007-07-09 04:32:00,1.0482,1.04825,1.0482,1.0482,237399999.0
2007-07-09 04:33:00,1.0482,1.0482,1.0482,1.0482,8800000.0
2007-07-09 04:34:00,1.04792,1.04797,1.04785,1.04793,288700005.0
2007-07-09 04:35:00,1.0482,1.0482,1.04815,1.0482,160000002.0
2007-07-09 04:36:00,1.04815,1.0482,1.0481,1.0482,180299999.0
2007-07-09 04:37:00,1.0482,1.0482,1.0482,1.0482,90000004.0
2007-07-09 04:38:00,1.0482,1.0482,1.0482,1.0482,127700000.0
2007-07-09 04:39:00,1.04792,1.04817,1.04782,1.04817,191699999.0
2007-07-09 04:40:00,1.0482,1.0482,1.0482,1.0482,19100000.0
2007-07-09 04:41:00,1.0482,1.0483,1.0482,1.0483,57400000.0
2007-07-09 04:42:00,1.0483,1.0483,1.04796,1.04796,35700000.0
2007-07-09 04:43:00,1.0483,1.0483,1.0482,1.0482,21500000.0
2007-07-09 04:44:00,1.0482,1.0482,1.04815,1.0482,294300002.0
2007-07-09 04:45:00,1.0482,1.0482,1.0482,1.0482,69700000.0
2007-07-09 04:46:00,1.04794,1.04814,1.04786,1.04814,95200000.0
2007-07-09 04:47:00,1.0482,1.0482,1.0482,1.0482,141000002.0
2007-07-09 04:48:00,1.04809,1.04811,1.04798,1.04811,246200000.0
2007-07-09 04:49:00,1.04799,1.04812,1.04799,1.04812,187599997.0
2007-07-09 04:50:00,1.04808,1.04813,1.04793,1.04812,152300000.0
2007-07-09 04:51:00,1.0481,1.04815,1.048,1.0481,256700002.0
2007-07-09 04:52:00,1.0482,1.0482,1.0482,1.0482,98500000.0
2007-07-09 04:53:00,1.0482,1.0482,1.0482,1.0482,600000.0
2007-07-09 04:54:00,1.0482,1.0482,1.0482,1.0482,9100000.0
2007-07-09 04:55:00,1.04796,1.04803,1.0479,1.04803,68300000.0
2007-07-09 04:56:00,1.0482,1.0483,1.04815,1.04815,358800002.0
2007-07-09 04:57:00,1.04775,1.04797,1.04775,1.04797,286400003.0
2007-07-09 04:58:00,1.0478,1.0479,1.04775,1.04785,176900000.0
2007-07-09 04:59:00,1.0481,1.0481,1.0481,1.0481,16000000.0
2007-07-09 05:00:00,1.0481,1.0481,1.0481,1.0481,16000000.0
2007-07-09 05:01:00,1.0481,1.0482,1.0481,1.0482,224099996.0
2007-07-09 05:02:00,1.0482,1.0482,1.0482,1.0482,58100000.0
2007-07-09 05:03:00,1.048,1.04815,1.0479,1.04798,650999998.0
2007-07-09 05:04:00,1.0482,1.0482,1.0482,1.0482,38200000.0
2007-07-09 05:05:00,1.0482,1.0482,1.0482,1.0482,38200000.0
2007-07-09 05:06:00,1.0482,1.0482,1.0482,1.0482,30400000.0
2007-07-09 05:07:00,1.0482,1.0482,1.0482,1.0482,65300001.0
2007-07-09 05:08:00,1.0482,1.0482,1.0482,1.0482,16700001.0
2007-07-09 05:09:00,1.0482,1.0482,1.0481,1.0481,95200002.0
2007-07-09 05:10:00,1.0482,1.0482,1.0482,1.0482,23100000.0
2007-07-09 05:11:00,1.0482,1.0482,1.0482,1.0482,6200000.0
2007-07-09 05:12:00,1.0482,1.0484,1.0481,1.0483,179799998.0
2007-07-09 05:13:00,1.0484,1.0484,1.0479,1.0479,287700000.0
2007-07-09 05:14:00,1.0479,1.0481,1.0479,1.04805,622200005.0
2007-07-09 05:15:00,1.0481,1.0481,1.0481,1.0481,44800000.0
2007-07-09 05:16:00,1.04815,1.04815,1.04815,1.04815,1600000.0
2007-07-09 05:17:00,1.04785,1.04791,1.04782,1.04789,179200000.0
2007-07-09 05:18:00,1.0479,1.04795,1.04783,1.0479,97900001.0
2007-07-09 05:19:00,1.0479,1.0479,1.04785,1.04785,113299999.0
2007-07-09 05:20:00,1.04785,1.0479,1.04785,1.04785,414199997.0
2007-07-09 05:21:00,1.04787,1.04805,1.04787,1.04802,192300001.0
2007-07-09 05:22:00,1.04785,1.048,1.04778,1.04785,158399999.0
2007-07-09 05:23:00,1.0482,1.0482,1.0482,1.0482,200000.0
2007-07-09 05:24:00,1.04787,1.04807,1.04787,1.04807,371899997.0
2007-07-09 05:25:00,1.04785,1.04796,1.04784,1.04791,173100001.0
2007-07-09 05:26:00,1.0482,1.0482,1.0482,1.0482,25900000.0
2007-07-09 05:27:00,1.0482,1.0483,1.0482,1.0483,142700000.0
2007-07-09 05:28:00,1.0483,1.0483,1.04825,1.04825,37000000.0
2007-07-09 05:29:00,1.04807,1.04807,1.04795,1.04795,198900000.0
2007-07-09 05:30:00,1.0483,1.0483,1.0483,1.0483,43200000.0
2007-07-09 05:31:00,1.0483,1.0483,1.0483,1.0483,93200000.0
2007-07-09 05:32:00,1.04816,1.04816,1.04788,1.04812,688100002.0
2007-07-09 05:33:00,1.04818,1.04824,1.04812,1.04813,215399998.0
2007-07-09 05:34:00,1.0483,1.0483,1.0483,1.0483,152800001.0
2007-07-09 05:35:00,1.0483,1.0484,1.0483,1.0484,69100000.0
2007-07-09 05:36:00,1.0484,1.0484,1.0484,1.0484,800000.0
2007-07-09 05:37:00,1.0484,1.04845,1.04815,1.0482,240700001.0
2007-07-09 05:38:00,1.0482,1.0484,1.0481,1.0482,147099999.0
2007-07-09 05:39:00,1.0482,1.0482,1.0482,1.0482,400000.0
2007-07-09 05:40:00,1.0482,1.0482,1.0482,1.0482,400000.0
2007-07-09 05:41:00,1.0482,1.0482,1.0482,1.0482,200000.0
2007-07-09 05:42:00,1.0482,1.0482,1.0482,1.0482,12300000.0
2007-07-09 05:43:00,1.0482,1.0482,1.0482,1.0482,4900000.0
2007-07-09 05:44:00,1.0482,1.0482,1.04815,1.04815,13000000.0
2007-07-09 05:45:00,1.0482,1.0482,1.0482,1.0482,14900000.0
2007-07-09 05:46:00,1.0482,1.0482,1.04785,1.0479,302800003.0
2007-07-09 05:47:00,1.048,1.048,1.048,1.048,4800000.0
2007-07-09 05:48:00,1.048,1.048,1.048,1.048,41600000.0
2007-07-09 05:49:00,1.048,1.048,1.04795,1.04795,32700000.0
2007-07-09 05:50:00,1.04795,1.04805,1.04795,1.04805,30200000.0
2007-07-09 05:51:00,1.0481,1.0481,1.0481,1.0481,34000000.0
2007-07-09 05:52:00,1.0481,1.0481,1.0481,1.0481,4000000.0
2007-07-09 05:53:00,1.04785,1.04795,1.0478,1.0479,323700000.0
2007-07-09 05:54:00,1.04787,1.04789,1.04772,1.04778,209600001.0
2007-07-09 05:55:00,1.0481,1.0481,1.04805,1.04805,9600000.0
2007-07-09 05:56:00,1.0481,1.0481,1.04805,1.04805,9600000.0
2007-07-09 05:57:00,1.04805,1.04805,1.04805,1.04805,3200000.0
2007-07-09 05:58:00,1.0481,1.04815,1.04805,1.04815,16700000.0
2007-07-09 05:59:00,1.04815,1.04825,1.0479,1.0479,199800000.0
2007-07-09 06:00:00,1.048,1.0481,1.0479,1.0481,153199998.0
2007-07-09 06:01:00,1.0481,1.04825,1.0481,1.0481,132400000.0
2007-07-09 06:02:00,1.0481,1.04825,1.04805,1.04815,214700000.0
2007-07-09 06:03:00,1.04803,1.04808,1.04791,1.04791,140900000.0
2007-07-09 06:04:00,1.0481,1.0481,1.0481,1.0481,24800000.0
2007-07-09 06:05:00,1.0481,1.04815,1.0481,1.0481,19200000.0
2007-07-09 06:06:00,1.04788,1.04791,1.04754,1.04775,122099998.0
2007-07-09 06:07:00,1.04815,1.04815,1.0481,1.0481,20800000.0
2007-07-09 06:08:00,1.0481,1.04825,1.04795,1.04815,342299999.0
2007-07-09 06:09:00,1.0481,1.0481,1.0481,1.0481,26500000.0
2007-07-09 06:10:00,1.0481,1.0481,1.0481,1.0481,14800000.0
2007-07-09 06:11:00,1.04788,1.04798,1.04788,1.04798,25900000.0
2007-07-09 06:12:00,1.04777,1.04777,1.04759,1.04776,373899997.0
2007-07-09 06:13:00,1.04815,1.04815,1.04815,1.04815,3200000.0
2007-07-09 06:14:00,1.0481,1.0481,1.0481,1.0481,25700000.0
2007-07-09 06:15:00,1.0481,1.0481,1.0481,1.0481,79500000.0
2007-07-09 06:16:00,1.0481,1.0481,1.0481,1.0481,15900000.0
2007-07-09 06:17:00,1.04781,1.04794,1.04775,1.04782,54900000.0
2007-07-09 06:18:00,1.0481,1.0481,1.0481,1.0481,3200000.0
2007-07-09 06:19:00,1.04778,1.04778,1.04769,1.0477,297500006.0
2007-07-09 06:20:00,1.0481,1.0481,1.0481,1.0481,3200000.0
2007-07-09 06:21:00,1.0482,1.0482,1.0479,1.0481,206000000.0
2007-07-09 06:22:00,1.0481,1.0482,1.0479,1.0482,66200000.0
2007-07-09 06:23:00,1.04787,1.04787,1.0477,1.04787,919100002.0
2007-07-09 06:24:00,1.0482,1.0482,1.04795,1.048,234500000.0
2007-07-09 06:25:00,1.048,1.048,1.0479,1.0479,51200000.0
2007-07-09 06:26:00,1.048,1.0482,1.048,1.0482,12500000.0
2007-07-09 06:27:00,1.0482,1.0482,1.0479,1.0479,58000000.0
2007-07-09 06:28:00,1.0479,1.0479,1.04755,1.0476,848800002.0
2007-07-09 06:29:00,1.0477,1.0477,1.0476,1.0476,457700005.0
2007-07-09 06:30:00,1.0476,1.0476,1.0476,1.0476,16800000.0
2007-07-09 06:31:00,1.0476,1.0476,1.0476,1.0476,19200000.0
2007-07-09 06:32:00,1.0476,1.0477,1.0476,1.04765,75000001.0
2007-07-09 06:33:00,1.04765,1.0477,1.04755,1.0477,147700002.0
2007-07-09 06:34:00,1.04751,1.04764,1.04747,1.0476,1288400010.0
2007-07-09 06:35:00,1.0477,1.0477,1.0477,1.0477,209200004.0
2007-07-09 06:36:00,1.0477,1.0477,1.0477,1.0477,147100001.0
2007-07-09 06:37:00,1.0477,1.04775,1.0476,1.04765,353500002.0
2007-07-09 06:38:00,1.0477,1.0477,1.0477,1.0477,333200008.0
2007-07-09 06:39:00,1.0478,1.0478,1.0478,1.0478,202800002.0
2007-07-09 06:40:00,1.0478,1.0478,1.0478,1.0478,147700000.0
2007-07-09 06:41:00,1.0478,1.0478,1.0477,1.0477,19100000.0
2007-07-09 06:42:00,1.04735,1.04761,1.04735,1.0475,267900000.0
2007-07-09 06:43:00,1.0476,1.0476,1.04755,1.0476,77900000.0
2007-07-09 06:44:00,1.04726,1.04737,1.04712,1.04731,222500000.0
2007-07-09 06:45:00,1.0476,1.0476,1.0474,1.0475,142400000.0
2007-07-09 06:46:00,1.0474,1.0474,1.0473,1.0474,72500000.0
2007-07-09 06:47:00,1.047,1.04716,1.047,1.04707,133700000.0
2007-07-09 06:48:00,1.04725,1.04725,1.04693,1.04704,62700000.0
2007-07-09 06:49:00,1.04745,1.0475,1.04745,1.0475,11200000.0
2007-07-09 06:50:00,1.04723,1.04736,1.04723,1.04724,184700001.0
2007-07-09 06:51:00,1.04718,1.04731,1.04718,1.04723,71200000.0
2007-07-09 06:52:00,1.04723,1.04733,1.04711,1.04723,107500001.0
2007-07-09 06:53:00,1.04725,1.04735,1.04705,1.04705,180799996.0
2007-07-09 06:54:00,1.0475,1.0476,1.0475,1.0476,58100000.0
2007-07-09 06:55:00,1.0477,1.0477,1.04765,1.0477,45600000.0
2007-07-09 06:56:00,1.0477,1.04785,1.0477,1.0478,56300000.0
2007-07-09 06:57:00,1.04785,1.0479,1.04785,1.0479,159600000.0
2007-07-09 06:58:00,1.0479,1.0479,1.0479,1.0479,9900000.0
2007-07-09 06:59:00,1.0479,1.04795,1.04785,1.04795,42700000.0
2007-07-09 07:00:00,1.04795,1.04795,1.04785,1.04785,45700000.0
2007-07-09 07:01:00,1.04785,1.0479,1.04785,1.04785,27000000.0
2007-07-09 07:02:00,1.0479,1.0479,1.0479,1.0479,34400000.0
2007-07-09 07:03:00,1.04768,1.04781,1.04767,1.04767,201900000.0
2007-07-09 07:04:00,1.0479,1.0479,1.0479,1.0479,31200000.0
2007-07-09 07:05:00,1.0479,1.0479,1.0479,1.0479,2900000.0
2007-07-09 07:06:00,1.0479,1.0479,1.04785,1.04785,4000000.0
2007-07-09 07:07:00,1.04785,1.04785,1.0478,1.0478,7800000.0
2007-07-09 07:08:00,1.0478,1.0478,1.04755,1.04755,222999999.0
2007-07-09 07:09:00,1.0475,1.0475,1.0474,1.0474,94100000.0
2007-07-09 07:10:00,1.0474,1.0474,1.0474,1.0474,200000.0
2007-07-09 07:11:00,1.04745,1.0475,1.0473,1.0473,44900000.0
2007-07-09 07:12:00,1.0473,1.0473,1.04725,1.04725,19200000.0
2007-07-09 07:13:00,1.04725,1.04725,1.0471,1.0471,90000000.0
2007-07-09 07:14:00,1.0471,1.0471,1.04705,1.0471,35500000.0
2007-07-09 07:15:00,1.04705,1.04705,1.04695,1.04695,30600000.0
2007-07-09 07:16:00,1.047,1.0471,1.04675,1.0468,209700000.0
2007-07-09 07:17:00,1.0468,1.047,1.04665,1.0467,306100001.0
2007-07-09 07:18:00,1.0468,1.0471,1.0467,1.0469,367200000.0
2007-07-09 07:19:00,1.0469,1.0469,1.04665,1.0469,421400000.0
2007-07-09 07:20:00,1.0469,1.0469,1.0468,1.0469,7400000.0
2007-07-09 07:21:00,1.0469,1.0469,1.0469,1.0469,4100000.0
2007-07-09 07:22:00,1.0469,1.0469,1.0469,1.0469,7400000.0
2007-07-09 07:23:00,1.0469,1.0469,1.0469,1.0469,3200000.0
2007-07-09 07:24:00,1.0469,1.0469,1.0466,1.0466,262599999.0
2007-07-09 07:25:00,1.0466,1.0468,1.04655,1.0466,105600000.0
2007-07-09 07:26:00,1.0466,1.0466,1.0465,1.0466,38000000.0
2007-07-09 07:27:00,1.0466,1.0466,1.04655,1.04655,5200000.0
2007-07-09 07:28:00,1.0466,1.04665,1.0466,1.04665,186200000.0
2007-07-09 07:29:00,1.0467,1.0469,1.0467,1.04685,62000000.0
2007-07-09 07:30:00,1.04685,1.0469,1.0468,1.0468,58100000.0
2007-07-09 07:31:00,1.0469,1.0469,1.0468,1.0468,7800000.0
2007-07-09 07:32:00,1.0468,1.0468,1.0468,1.0468,12800000.0
2007-07-09 07:33:00,1.04634,1.04665,1.04634,1.04665,106999999.0
2007-07-09 07:34:00,1.04657,1.04657,1.04627,1.04657,163100001.0
2007-07-09 07:35:00,1.04652,1.04652,1.04634,1.04634,10400000.0
2007-07-09 07:36:00,1.0465,1.04653,1.04634,1.04645,179099999.0
2007-07-09 07:37:00,1.0468,1.0468,1.0464,1.0464,559199994.0
2007-07-09 07:38:00,1.0464,1.0464,1.04625,1.0463,170200000.0
2007-07-09 07:39:00,1.0463,1.0463,1.0462,1.0462,137200000.0
2007-07-09 07:40:00,1.04615,1.04615,1.04575,1.0458,909400005.0
2007-07-09 07:41:00,1.0458,1.0461,1.0458,1.04605,611100000.0
2007-07-09 07:42:00,1.0461,1.0464,1.0461,1.0464,130400000.0
2007-07-09 07:43:00,1.0464,1.04645,1.04635,1.04645,201899997.0
2007-07-09 07:44:00,1.04645,1.04645,1.0463,1.0463,114399999.0
2007-07-09 07:45:00,1.0463,1.04635,1.0462,1.0463,170200000.0
2007-07-09 07:46:00,1.04625,1.04625,1.04625,1.04625,8000000.0
2007-07-09 07:47:00,1.04625,1.0463,1.0461,1.04615,61800000.0
2007-07-09 07:48:00,1.0461,1.0461,1.0457,1.0458,844000005.0
2007-07-09 07:49:00,1.04595,1.0462,1.04595,1.04615,90900000.0
2007-07-09 07:50:00,1.0462,1.04635,1.0462,1.0463,115200001.0
2007-07-09 07:51:00,1.04623,1.04623,1.04579,1.04615,56500000.0
2007-07-09 07:52:00,1.04635,1.0465,1.04635,1.0465,12600000.0
2007-07-09 07:53:00,1.0465,1.0465,1.0464,1.0465,8800000.0
2007-07-09 07:54:00,1.0461,1.04626,1.04589,1.04607,322100005.0
2007-07-09 07:55:00,1.0465,1.0465,1.0463,1.0463,56500000.0
2007-07-09 07:56:00,1.0463,1.0463,1.0463,1.0463,17600000.0
2007-07-09 07:57:00,1.0463,1.04635,1.04625,1.04625,87200000.0
2007-07-09 07:58:00,1.0462,1.04625,1.0461,1.0461,219400001.0
2007-07-09 07:59:00,1.0461,1.04615,1.04595,1.04595,83899998.0
2007-07-09 08:00:00,1.046,1.0462,1.046,1.04605,321900004.0
2007-07-09 08:01:00,1.04605,1.04605,1.046,1.046,32700000.0
2007-07-09 08:02:00,1.0461,1.04615,1.0461,1.04615,5600000.0
2007-07-09 08:03:00,1.0462,1.0462,1.0461,1.0461,8800000.0
2007-07-09 08:04:00,1.04568,1.04585,1.0455,1.0455,31600000.0
2007-07-09 08:05:00,1.04615,1.0462,1.0461,1.0461,12000000.0
2007-07-09 08:06:00,1.0461,1.04615,1.0461,1.04615,19000000.0
2007-07-09 08:07:00,1.0462,1.04625,1.04615,1.04625,60300000.0
2007-07-09 08:08:00,1.04625,1.04635,1.04625,1.04625,79500000.0
2007-07-09 08:09:00,1.0463,1.0464,1.0463,1.04635,181800001.0
2007-07-09 08:10:00,1.04635,1.0464,1.0463,1.0464,19500000.0
2007-07-09 08:11:00,1.04616,1.04632,1.04616,1.04632,26300000.0
2007-07-09 08:12:00,1.0464,1.0464,1.0464,1.0464,1600000.0
2007-07-09 08:13:00,1.0464,1.0466,1.0464,1.0464,231299998.0
2007-07-09 08:14:00,1.04645,1.0466,1.0464,1.0466,234699999.0
2007-07-09 08:15:00,1.0466,1.0466,1.0466,1.0466,91200000.0
2007-07-09 08:16:00,1.0466,1.0468,1.0466,1.0467,324600001.0
2007-07-09 08:17:00,1.0467,1.0468,1.0467,1.0468,34800000.0
2007-07-09 08:18:00,1.04646,1.04676,1.04631,1.04657,36100000.0
2007-07-09 08:19:00,1.0467,1.0467,1.04665,1.0467,208099999.0
2007-07-09 08:20:00,1.0467,1.0467,1.0466,1.0466,30700000.0
2007-07-09 08:21:00,1.0467,1.0467,1.0466,1.0466,51500000.0
2007-07-09 08:22:00,1.0466,1.0467,1.0464,1.0464,159600000.0
2007-07-09 08:23:00,1.04635,1.0466,1.04635,1.0466,111000001.0
2007-07-09 08:24:00,1.0466,1.0466,1.0465,1.0465,290700002.0
2007-07-09 08:25:00,1.0465,1.04665,1.0464,1.0465,278800000.0
2007-07-09 08:26:00,1.0465,1.04665,1.0464,1.0465,491500001.0
2007-07-09 08:27:00,1.0465,1.0467,1.0465,1.0467,136800000.0
2007-07-09 08:28:00,1.0467,1.04675,1.04645,1.0466,102400000.0
2007-07-09 08:29:00,1.0466,1.0467,1.04655,1.04655,110500000.0
2007-07-09 08:30:00,1.04655,1.04665,1.04655,1.04665,23200000.0
2007-07-09 08:31:00,1.04665,1.0467,1.04665,1.0467,20800000.0
2007-07-09 08:32:00,1.0467,1.04685,1.0467,1.0468,236900000.0
2007-07-09 08:33:00,1.04685,1.04685,1.04675,1.04675,251300001.0
2007-07-09 08:34:00,1.0468,1.0468,1.0467,1.0467,68400000.0
2007-07-09 08:35:00,1.0467,1.0467,1.0463,1.0463,375400004.0
2007-07-09 08:36:00,1.0463,1.04645,1.0463,1.04645,59800000.0
2007-07-09 08:37:00,1.0465,1.0465,1.04635,1.0465,6200000.0
2007-07-09 08:38:00,1.0465,1.0465,1.04635,1.04635,14800000.0
2007-07-09 08:39:00,1.04635,1.0464,1.04635,1.0464,6400000.0
2007-07-09 08:40:00,1.04635,1.0464,1.04635,1.04635,12000000.0
2007-07-09 08:41:00,1.0464,1.04655,1.04635,1.04655,47800000.0
2007-07-09 08:42:00,1.0465,1.0466,1.0465,1.0466,311799995.0
2007-07-09 08:43:00,1.0466,1.0466,1.0466,1.0466,25500000.0
2007-07-09 08:44:00,1.0467,1.0467,1.0467,1.0467,106199998.0
2007-07-09 08:45:00,1.0467,1.04675,1.0467,1.0467,237400005.0
2007-07-09 08:46:00,1.04675,1.04685,1.0466,1.0466,315100002.0
2007-07-09 08:47:00,1.0466,1.0468,1.0466,1.0468,206800004.0
2007-07-09 08:48:00,1.0468,1.047,1.0468,1.0469,465799999.0
2007-07-09 08:49:00,1.0469,1.0469,1.04685,1.04685,181500002.0
2007-07-09 08:50:00,1.0469,1.0469,1.0469,1.0469,14300000.0
2007-07-09 08:51:00,1.0469,1.04695,1.0469,1.0469,140199998.0
2007-07-09 08:52:00,1.04683,1.04687,1.04664,1.04687,72796600.0
2007-07-09 08:53:00,1.04672,1.04689,1.04671,1.04684,30074150.0
2007-07-09 08:54:00,1.0469,1.04705,1.0469,1.047,260800000.0
2007-07-09 08:55:00,1.047,1.047,1.0469,1.0469,189699998.0
2007-07-09 08:56:00,1.0469,1.04705,1.0468,1.0468,435599997.0
2007-07-09 08:57:00,1.04685,1.04685,1.04685,1.04685,3200000.0
2007-07-09 08:58:00,1.04685,1.04685,1.04685,1.04685,4800000.0
2007-07-09 08:59:00,1.04685,1.0469,1.04685,1.04685,18900000.0
2007-07-09 09:00:00,1.0469,1.0469,1.0469,1.0469,3500000.0
2007-07-09 09:01:00,1.04673,1.04687,1.04673,1.04687,94000000.0
2007-07-09 09:02:00,1.0469,1.0473,1.0469,1.0472,388399997.0
2007-07-09 09:03:00,1.0473,1.04775,1.0473,1.0475,1746400003.0
2007-07-09 09:04:00,1.0475,1.04755,1.04735,1.0474,360299998.0
2007-07-09 09:05:00,1.0474,1.0474,1.0472,1.0473,464000004.0
2007-07-09 09:06:00,1.0473,1.0473,1.0472,1.0473,95900000.0
2007-07-09 09:07:00,1.0472,1.04735,1.0472,1.04735,109199999.0
2007-07-09 09:08:00,1.04735,1.04735,1.04735,1.04735,4800000.0
2007-07-09 09:09:00,1.04735,1.0474,1.04725,1.0474,485800002.0
2007-07-09 09:10:00,1.0474,1.0474,1.04735,1.04735,91200000.0
2007-07-09 09:11:00,1.04735,1.04735,1.04735,1.04735,7200000.0
2007-07-09 09:12:00,1.04735,1.04735,1.04735,1.04735,14400000.0
2007-07-09 09:13:00,1.04735,1.0474,1.04735,1.0474,13600000.0
2007-07-09 09:14:00,1.0474,1.0474,1.0474,1.0474,8000000.0
2007-07-09 09:15:00,1.0474,1.04745,1.0473,1.0473,297699998.0
2007-07-09 09:16:00,1.04735,1.0474,1.0472,1.0473,600199998.0
2007-07-09 09:17:00,1.0473,1.04735,1.04725,1.04735,272099999.0
2007-07-09 09:18:00,1.0474,1.04745,1.0472,1.0472,462699995.0
2007-07-09 09:19:00,1.0472,1.0472,1.04685,1.04685,511200001.0
2007-07-09 09:20:00,1.04685,1.04685,1.0466,1.04665,458300003.0
2007-07-09 09:21:00,1.0466,1.0466,1.0463,1.04645,285099999.0
2007-07-09 09:22:00,1.04645,1.04645,1.0458,1.0459,641300008.0
2007-07-09 09:23:00,1.0459,1.0459,1.0456,1.0456,582699999.0
2007-07-09 09:24:00,1.0456,1.0458,1.0455,1.0455,456199999.0
2007-07-09 09:25:00,1.0456,1.0458,1.0456,1.0457,384399996.0
2007-07-09 09:26:00,1.0457,1.0458,1.0457,1.0458,244599998.0
2007-07-09 09:27:00,1.0458,1.0458,1.0455,1.0458,831100004.0
2007-07-09 09:28:00,1.0457,1.04575,1.0455,1.04565,765200001.0
2007-07-09 09:29:00,1.0457,1.0457,1.04555,1.04555,522800003.0
2007-07-09 09:30:00,1.04555,1.04555,1.0453,1.0453,862000002.0
2007-07-09 09:31:00,1.0453,1.0454,1.045,1.04515,1084500007.0
2007-07-09 09:32:00,1.0452,1.0454,1.04515,1.0454,176354853.0
2007-07-09 09:33:00,1.0454,1.0455,1.0454,1.0455,107800000.0
2007-07-09 09:34:00,1.0455,1.0455,1.0454,1.0455,175500000.0
2007-07-09 09:35:00,1.0455,1.0457,1.0455,1.0457,246000001.0
2007-07-09 09:36:00,1.0457,1.0459,1.0457,1.0458,675199999.0
2007-07-09 09:37:00,1.0457,1.0458,1.0456,1.0457,773599998.0
2007-07-09 09:38:00,1.0457,1.0457,1.04515,1.0455,232000000.0
2007-07-09 09:39:00,1.0455,1.0456,1.04535,1.0454,475899999.0
2007-07-09 09:40:00,1.0455,1.0456,1.0455,1.0455,210500002.0
2007-07-09 09:41:00,1.0455,1.0455,1.0452,1.0453,699800002.0
2007-07-09 09:42:00,1.0453,1.0454,1.0452,1.0452,90900000.0
2007-07-09 09:43:00,1.0452,1.0453,1.0449,1.045,574299998.0
2007-07-09 09:44:00,1.045,1.045,1.0443,1.0446,1849200006.0
2007-07-09 09:45:00,1.0446,1.0446,1.04435,1.04455,1163400008.0
2007-07-09 09:46:00,1.0445,1.0446,1.04435,1.0446,804700003.0
2007-07-09 09:47:00,1.0447,1.0452,1.0447,1.0451,75500000.0
2007-07-09 09:48:00,1.0452,1.0452,1.0452,1.0452,75500000.0
2007-07-09 09:49:00,1.0452,1.0452,1.0452,1.0452,115800000.0
2007-07-09 09:50:00,1.0452,1.0454,1.0447,1.0452,1654099996.0
2007-07-09 09:51:00,1.0452,1.0454,1.0452,1.0454,515399999.0
2007-07-09 09:52:00,1.0454,1.0454,1.0454,1.0454,69400000.0
2007-07-09 09:53:00,1.0454,1.0456,1.04535,1.0456,377599998.0
2007-07-09 09:54:00,1.0456,1.04585,1.0456,1.04585,1062999993.0
2007-07-09 09:55:00,1.0459,1.0462,1.0458,1.0462,976199999.0
2007-07-09 09:56:00,1.0463,1.0463,1.046,1.04615,1795399994.0
2007-07-09 09:57:00,1.0462,1.0462,1.046,1.046,1134700024.0
2007-07-09 09:58:00,1.046,1.046,1.0457,1.0458,1222600002.0
2007-07-09 09:59:00,1.0458,1.0459,1.0458,1.0459,252200000.0
2007-07-09 10:00:00,1.0459,1.0459,1.0456,1.0457,424699999.0
2007-07-09 10:01:00,1.0457,1.0458,1.0457,1.0458,210899998.0
2007-07-09 10:02:00,1.0458,1.04595,1.0458,1.0458,203700003.0
2007-07-09 10:03:00,1.0458,1.046,1.04575,1.046,786200005.0
2007-07-09 10:04:00,1.046,1.046,1.04585,1.0459,575599991.0
2007-07-09 10:05:00,1.046,1.046,1.046,1.046,94500002.0
2007-07-09 10:06:00,1.046,1.046,1.0459,1.046,335700001.0
2007-07-09 10:07:00,1.046,1.0461,1.04595,1.0461,277100000.0
2007-07-09 10:08:00,1.0461,1.0461,1.04595,1.0461,527600008.0
2007-07-09 10:09:00,1.0461,1.0461,1.0461,1.0461,380600003.0
2007-07-09 10:10:00,1.0461,1.0461,1.0461,1.0461,20799999.0
2007-07-09 10:11:00,1.0461,1.0461,1.0461,1.0461,197400001.0
2007-07-09 10:12:00,1.04605,1.0461,1.04595,1.04605,203999995.0
2007-07-09 10:13:00,1.0461,1.0461,1.0461,1.0461,18100000.0
2007-07-09 10:14:00,1.0461,1.0461,1.04555,1.0458,280100000.0
2007-07-09 10:15:00,1.0458,1.0459,1.0458,1.0459,59900000.0
2007-07-09 10:16:00,1.0459,1.0459,1.0459,1.0459,8000000.0
2007-07-09 10:17:00,1.046,1.0462,1.046,1.0462,163800000.0
2007-07-09 10:18:00,1.0463,1.0463,1.0463,1.0463,40000000.0
2007-07-09 10:19:00,1.0463,1.0464,1.0463,1.0464,51900000.0
2007-07-09 10:20:00,1.0465,1.0465,1.0464,1.0465,117400000.0
2007-07-09 10:21:00,1.0465,1.0465,1.0464,1.0465,298799998.0
2007-07-09 10:22:00,1.0465,1.0465,1.0465,1.0465,84000000.0
2007-07-09 10:23:00,1.0465,1.0465,1.0463,1.0463,174499997.0
2007-07-09 10:24:00,1.0463,1.0463,1.0463,1.0463,283700000.0
2007-07-09 10:25:00,1.0463,1.0463,1.046,1.0461,1399400000.0
2007-07-09 10:26:00,1.0462,1.0462,1.0462,1.0462,147900003.0
2007-07-09 10:27:00,1.0461,1.0462,1.0459,1.046,1494100019.0
2007-07-09 10:28:00,1.046,1.046,1.0459,1.0459,1218300015.0
2007-07-09 10:29:00,1.0459,1.0459,1.0457,1.0458,1599499991.0
2007-07-09 10:30:00,1.0458,1.0459,1.0458,1.04585,288500005.0
2007-07-09 10:31:00,1.04585,1.0459,1.04565,1.0458,72700000.0
2007-07-09 10:32:00,1.0458,1.0458,1.0458,1.0458,6500000.0
2007-07-09 10:33:00,1.0458,1.0458,1.0458,1.0458,4500000.0
2007-07-09 10:34:00,1.0458,1.0458,1.04555,1.04555,844500006.0
2007-07-09 10:35:00,1.04555,1.0456,1.0454,1.04545,668100014.0
2007-07-09 10:36:00,1.04545,1.04545,1.04545,1.04545,9600000.0
2007-07-09 10:37:00,1.04545,1.0456,1.0454,1.0456,1171100003.0
2007-07-09 10:38:00,1.0456,1.0456,1.04545,1.04545,313900000.0
2007-07-09 10:39:00,1.04565,1.0458,1.04565,1.0457,992400002.0
2007-07-09 10:40:00,1.0457,1.04575,1.04565,1.0457,521999997.0
2007-07-09 10:41:00,1.0457,1.0457,1.0457,1.0457,297999998.0
2007-07-09 10:42:00,1.0457,1.0463,1.0457,1.0461,1078399995.0
2007-07-09 10:43:00,1.0461,1.0461,1.04565,1.0457,1174800011.0
2007-07-09 10:44:00,1.0457,1.0457,1.04545,1.04545,352900003.0
2007-07-09 10:45:00,1.0455,1.0455,1.04435,1.04435,1922699987.0
2007-07-09 10:46:00,1.0444,1.045,1.04435,1.0448,1538099992.0
2007-07-09 10:47:00,1.0448,1.0448,1.0445,1.0446,635800010.0
2007-07-09 10:48:00,1.0446,1.045,1.0446,1.045,911399990.0
2007-07-09 10:49:00,1.045,1.045,1.0445,1.0446,605600000.0
2007-07-09 10:50:00,1.0446,1.0449,1.0446,1.0448,985900006.0
2007-07-09 10:51:00,1.0448,1.0449,1.04475,1.0448,417600006.0
2007-07-09 10:52:00,1.04475,1.0449,1.0446,1.0449,545799996.0
2007-07-09 10:53:00,1.0448,1.0453,1.0448,1.04505,342899999.0
2007-07-09 10:54:00,1.045,1.04515,1.045,1.04505,226099997.0
2007-07-09 10:55:00,1.04515,1.04515,1.0451,1.0451,35000000.0
2007-07-09 10:56:00,1.04515,1.04525,1.04505,1.0451,1107999994.0
2007-07-09 10:57:00,1.0451,1.04525,1.0451,1.0452,408599988.0
2007-07-09 10:58:00,1.0452,1.0452,1.0451,1.0451,409999989.0
2007-07-09 10:59:00,1.0451,1.04525,1.0451,1.04515,281500001.0
2007-07-09 11:00:00,1.0452,1.04535,1.0452,1.0453,301800004.0
2007-07-09 11:01:00,1.0453,1.0455,1.0453,1.0455,443499999.0
2007-07-09 11:02:00,1.0455,1.0455,1.04525,1.0454,736500001.0
2007-07-09 11:03:00,1.04535,1.04535,1.0452,1.04525,349300004.0
2007-07-09 11:04:00,1.04525,1.04535,1.04525,1.0453,239799998.0
2007-07-09 11:05:00,1.0453,1.0454,1.04525,1.0454,118200002.0
2007-07-09 11:06:00,1.0453,1.04545,1.0453,1.0454,558999996.0
2007-07-09 11:07:00,1.0454,1.0454,1.0454,1.0454,14800000.0
2007-07-09 11:08:00,1.0454,1.046,1.0454,1.046,545100009.0
2007-07-09 11:09:00,1.046,1.0472,1.046,1.0468,1362299999.0
2007-07-09 11:10:00,1.0468,1.0469,1.0467,1.0467,565800000.0
2007-07-09 11:11:00,1.0466,1.04675,1.04655,1.04655,672900000.0
2007-07-09 11:12:00,1.0466,1.0466,1.0466,1.0466,26800000.0
2007-07-09 11:13:00,1.04655,1.04655,1.0462,1.0463,565399999.0
2007-07-09 11:14:00,1.0463,1.0463,1.04605,1.0463,427000000.0
2007-07-09 11:15:00,1.0463,1.0467,1.0463,1.0467,705099999.0
2007-07-09 11:16:00,1.0467,1.0467,1.04655,1.04655,180200000.0
2007-07-09 11:17:00,1.04655,1.04655,1.04645,1.0465,92699998.0
2007-07-09 11:18:00,1.0465,1.0465,1.0465,1.0465,115999996.0
2007-07-09 11:19:00,1.0465,1.0465,1.0463,1.04635,194099998.0
2007-07-09 11:20:00,1.0464,1.0464,1.04625,1.0463,273599998.0
2007-07-09 11:21:00,1.0463,1.0463,1.0462,1.0462,98400000.0
2007-07-09 11:22:00,1.0462,1.0462,1.0461,1.0462,86099999.0
2007-07-09 11:23:00,1.0462,1.0462,1.0461,1.0461,234799995.0
2007-07-09 11:24:00,1.0461,1.0464,1.04605,1.0461,114600000.0
2007-07-09 11:25:00,1.0461,1.0463,1.0461,1.0462,76800000.0
2007-07-09 11:26:00,1.04615,1.0462,1.04615,1.0462,28000000.0
2007-07-09 11:27:00,1.04593,1.04625,1.04593,1.04593,1927999990.0
2007-07-09 11:28:00,1.0462,1.0462,1.0462,1.0462,87000000.0
2007-07-09 11:29:00,1.0462,1.0462,1.04605,1.0461,356700004.0
2007-07-09 11:30:00,1.04605,1.0461,1.04605,1.0461,93600000.0
2007-07-09 11:31:00,1.0461,1.0461,1.0459,1.0459,331800002.0
2007-07-09 11:32:00,1.0459,1.04595,1.04585,1.0459,224400005.0
2007-07-09 11:33:00,1.0459,1.046,1.0458,1.0458,177400001.0
2007-07-09 11:34:00,1.0458,1.0458,1.0457,1.04575,173600000.0
2007-07-09 11:35:00,1.04575,1.0459,1.04575,1.0459,336500006.0
2007-07-09 11:36:00,1.04595,1.04605,1.0458,1.04585,681699994.0
2007-07-09 11:37:00,1.0459,1.0459,1.0459,1.0459,12800000.0
2007-07-09 11:38:00,1.0459,1.0462,1.0459,1.0462,347400000.0
2007-07-09 11:39:00,1.0462,1.0465,1.0461,1.04635,752400013.0
2007-07-09 11:40:00,1.0464,1.0464,1.0461,1.0461,408999998.0
2007-07-09 11:41:00,1.0461,1.0461,1.046,1.046,266100003.0
2007-07-09 11:42:00,1.046,1.0461,1.046,1.0461,539300000.0
2007-07-09 11:43:00,1.0461,1.0461,1.0461,1.0461,10000000.0
2007-07-09 11:44:00,1.0461,1.0461,1.04595,1.046,363599999.0
2007-07-09 11:45:00,1.04595,1.0461,1.04595,1.046,321999994.0
2007-07-09 11:46:00,1.046,1.0461,1.046,1.046,421899996.0
2007-07-09 11:47:00,1.046,1.046,1.046,1.046,8000000.0
2007-07-09 11:48:00,1.0458,1.04585,1.04575,1.0458,1166300004.0
2007-07-09 11:49:00,1.046,1.046,1.04575,1.04575,89799999.0
2007-07-09 11:50:00,1.0458,1.0459,1.0458,1.0459,16900000.0
2007-07-09 11:51:00,1.0459,1.046,1.04585,1.04585,117200000.0
2007-07-09 11:52:00,1.0459,1.046,1.04585,1.0459,238700000.0
2007-07-09 11:53:00,1.0459,1.046,1.0459,1.0459,192300000.0
2007-07-09 11:54:00,1.0459,1.0461,1.04585,1.0461,881100005.0
2007-07-09 11:55:00,1.0461,1.0462,1.046,1.046,333509999.0
2007-07-09 11:56:00,1.0459,1.0461,1.0459,1.0461,815700005.0
2007-07-09 11:57:00,1.0461,1.0461,1.0459,1.046,557500002.0
2007-07-09 11:58:00,1.046,1.046,1.0459,1.0459,524300002.0
2007-07-09 11:59:00,1.0459,1.0459,1.0459,1.0459,84500002.0
2007-07-09 12:00:00,1.04595,1.046,1.04595,1.04595,5600000.0
2007-07-09 12:01:00,1.04595,1.04595,1.0459,1.0459,24800000.0
2007-07-09 12:02:00,1.0459,1.0459,1.0459,1.0459,17600000.0
2007-07-09 12:03:00,1.0457,1.04586,1.04563,1.04578,891900011.0
2007-07-09 12:04:00,1.0459,1.0459,1.0459,1.0459,72100000.0
2007-07-09 12:05:00,1.04585,1.0459,1.04575,1.0459,95699998.0
2007-07-09 12:06:00,1.04575,1.0459,1.04575,1.0458,196200000.0
2007-07-09 12:07:00,1.0458,1.0458,1.04565,1.0457,168200000.0
2007-07-09 12:08:00,1.0458,1.0458,1.0456,1.0458,105599998.0
2007-07-09 12:09:00,1.0458,1.0458,1.0457,1.0457,78799999.0
2007-07-09 12:10:00,1.0457,1.0457,1.0457,1.0457,67000000.0
2007-07-09 12:11:00,1.0457,1.04575,1.0457,1.04575,58400000.0
2007-07-09 12:12:00,1.04575,1.0458,1.04565,1.0457,196899999.0
2007-07-09 12:13:00,1.0457,1.0457,1.04565,1.0457,97000000.0
2007-07-09 12:14:00,1.0457,1.0458,1.0457,1.0458,125799998.0
2007-07-09 12:15:00,1.0458,1.0458,1.04575,1.04575,4100000.0
2007-07-09 12:16:00,1.04558,1.04567,1.04531,1.0455,619000008.0
2007-07-09 12:17:00,1.0458,1.0458,1.04575,1.04575,3200000.0
2007-07-09 12:18:00,1.0457,1.04573,1.04537,1.04573,109700000.0
2007-07-09 12:19:00,1.0458,1.0458,1.04575,1.04575,47099999.0
2007-07-09 12:20:00,1.0458,1.0459,1.04575,1.0459,342500000.0
2007-07-09 12:21:00,1.0459,1.046,1.0459,1.046,197599999.0
2007-07-09 12:22:00,1.046,1.046,1.04585,1.04585,73599998.0
2007-07-09 12:23:00,1.04585,1.046,1.04585,1.046,45500000.0
2007-07-09 12:24:00,1.046,1.046,1.046,1.046,6300000.0
2007-07-09 12:25:00,1.046,1.046,1.04575,1.0459,138999998.0
2007-07-09 12:26:00,1.04585,1.04585,1.0457,1.0457,1002200007.0
2007-07-09 12:27:00,1.04575,1.04575,1.04555,1.04555,132299999.0
2007-07-09 12:28:00,1.04555,1.0456,1.0449,1.0449,751499996.0
2007-07-09 12:29:00,1.0449,1.0453,1.0449,1.0452,1004471073.0
2007-07-09 12:30:00,1.0453,1.0455,1.0452,1.04525,180300000.0
2007-07-09 12:31:00,1.0454,1.0454,1.0454,1.0454,30300000.0
2007-07-09 12:32:00,1.0454,1.0458,1.0454,1.0458,496999997.0
2007-07-09 12:33:00,1.0458,1.0459,1.0458,1.0459,474799994.0
2007-07-09 12:34:00,1.0459,1.04625,1.0459,1.04615,572400002.0
2007-07-09 12:35:00,1.0462,1.0464,1.0461,1.0464,434000001.0
2007-07-09 12:36:00,1.0464,1.0464,1.0463,1.0463,316699998.0
2007-07-09 12:37:00,1.0463,1.0463,1.0463,1.0463,92499998.0
2007-07-09 12:38:00,1.0463,1.0463,1.0463,1.0463,138699998.0
2007-07-09 12:39:00,1.0463,1.0463,1.0463,1.0463,77600000.0
2007-07-09 12:40:00,1.04625,1.0463,1.04625,1.04625,12800000.0
2007-07-09 12:41:00,1.0462,1.0462,1.0462,1.0462,74300000.0
2007-07-09 12:42:00,1.04606,1.04618,1.0458,1.0458,2044400011.0
2007-07-09 12:43:00,1.0462,1.0464,1.0462,1.0464,153799998.0
2007-07-09 12:44:00,1.0463,1.0463,1.0463,1.0463,18400000.0
2007-07-09 12:45:00,1.0463,1.0463,1.0462,1.04625,202199996.0
2007-07-09 12:46:00,1.0462,1.0462,1.0462,1.0462,8100000.0
2007-07-09 12:47:00,1.0462,1.0462,1.046,1.046,520199998.0
2007-07-09 12:48:00,1.046,1.046,1.0456,1.0456,628899999.0
2007-07-09 12:49:00,1.0456,1.04565,1.0454,1.0455,223500000.0
2007-07-09 12:50:00,1.0455,1.0456,1.0455,1.0455,276199999.0
2007-07-09 12:51:00,1.0456,1.0456,1.0456,1.0456,38000000.0
2007-07-09 12:52:00,1.0456,1.0457,1.0456,1.0457,56299999.0
2007-07-09 12:53:00,1.0457,1.046,1.0457,1.046,218100001.0
2007-07-09 12:54:00,1.046,1.0464,1.046,1.0463,182600000.0
2007-07-09 12:55:00,1.0463,1.0463,1.0463,1.0463,24000000.0
2007-07-09 12:56:00,1.0463,1.04645,1.0463,1.04645,307199999.0
2007-07-09 12:57:00,1.04645,1.0466,1.0464,1.0465,440900000.0
2007-07-09 12:58:00,1.0466,1.0466,1.0461,1.0461,578299986.0
2007-07-09 12:59:00,1.0461,1.0461,1.0461,1.0461,452699991.0
2007-07-09 13:00:00,1.0461,1.04615,1.04605,1.04605,169499998.0
2007-07-09 13:01:00,1.0461,1.0461,1.046,1.046,122900000.0
2007-07-09 13:02:00,1.04605,1.0461,1.046,1.04605,167899997.0
2007-07-09 13:03:00,1.04592,1.04602,1.04562,1.04562,946200004.0
2007-07-09 13:04:00,1.04605,1.04615,1.04605,1.04615,8800000.0
2007-07-09 13:05:00,1.0462,1.04635,1.0462,1.04635,288999998.0
2007-07-09 13:06:00,1.04635,1.04635,1.0463,1.0463,61600000.0
2007-07-09 13:07:00,1.04635,1.04635,1.04615,1.04635,230600003.0
2007-07-09 13:08:00,1.04635,1.0466,1.0463,1.04645,962499990.0
2007-07-09 13:09:00,1.04645,1.0466,1.04645,1.04655,309499999.0
2007-07-09 13:10:00,1.04655,1.0466,1.04645,1.0465,366399998.0
2007-07-09 13:11:00,1.0465,1.0465,1.04635,1.04635,193799997.0
2007-07-09 13:12:00,1.04635,1.04635,1.04635,1.04635,2400000.0
2007-07-09 13:13:00,1.04635,1.04635,1.04605,1.04605,497000004.0
2007-07-09 13:14:00,1.04605,1.04605,1.046,1.04605,59199999.0
2007-07-09 13:15:00,1.04605,1.0462,1.04605,1.0461,1003799989.0
2007-07-09 13:16:00,1.0461,1.04615,1.0461,1.04615,110400001.0
2007-07-09 13:17:00,1.0462,1.0462,1.04615,1.04615,3500000.0
2007-07-09 13:18:00,1.0461,1.0461,1.04575,1.0458,962300000.0
2007-07-09 13:19:00,1.0458,1.0459,1.0458,1.04585,366099998.0
2007-07-09 13:20:00,1.0459,1.04595,1.04575,1.0458,880899995.0
2007-07-09 13:21:00,1.0458,1.04585,1.04575,1.0458,170200003.0
2007-07-09 13:22:00,1.0458,1.0459,1.0458,1.0459,243099999.0
2007-07-09 13:23:00,1.0459,1.046,1.0458,1.04595,567599997.0
2007-07-09 13:24:00,1.046,1.046,1.0458,1.04595,605499983.0
2007-07-09 13:25:00,1.04585,1.046,1.04585,1.046,180699998.0
2007-07-09 13:26:00,1.046,1.046,1.0459,1.046,467099999.0
2007-07-09 13:27:00,1.046,1.046,1.04595,1.046,793400009.0
2007-07-09 13:28:00,1.046,1.046,1.0459,1.046,197899999.0
2007-07-09 13:29:00,1.046,1.046,1.046,1.046,31500000.0
2007-07-09 13:30:00,1.046,1.046,1.0458,1.0458,22800000.0
2007-07-09 13:31:00,1.046,1.046,1.0458,1.046,48000000.0
2007-07-09 13:32:00,1.046,1.0461,1.046,1.0461,8400000.0
2007-07-09 13:33:00,1.0461,1.0461,1.0461,1.0461,92400002.0
2007-07-09 13:34:00,1.0461,1.0462,1.0461,1.0462,453999999.0
2007-07-09 13:35:00,1.0461,1.0461,1.04575,1.0459,323921997.0
2007-07-09 13:36:00,1.046,1.046,1.0458,1.0458,206309937.0
2007-07-09 13:37:00,1.0458,1.046,1.0458,1.046,786499998.0
2007-07-09 13:38:00,1.046,1.0461,1.04585,1.0459,620099999.0
2007-07-09 13:39:00,1.0459,1.046,1.0459,1.0459,221200000.0
2007-07-09 13:40:00,1.0459,1.0459,1.0458,1.0458,165399999.0
2007-07-09 13:41:00,1.0458,1.0458,1.0458,1.0458,61700000.0
2007-07-09 13:42:00,1.0458,1.0459,1.0458,1.0458,39300000.0
2007-07-09 13:43:00,1.0458,1.04585,1.04575,1.04575,145400000.0
2007-07-09 13:44:00,1.0458,1.04585,1.0458,1.0458,112499999.0
2007-07-09 13:45:00,1.0458,1.04585,1.04575,1.04585,193699995.0
2007-07-09 13:46:00,1.04585,1.0459,1.04575,1.0458,349800002.0
2007-07-09 13:47:00,1.0458,1.0458,1.04575,1.0458,259699995.0
2007-07-09 13:48:00,1.0459,1.04595,1.04575,1.0458,557099997.0
2007-07-09 13:49:00,1.0458,1.04585,1.0458,1.0458,143900003.0
2007-07-09 13:50:00,1.0458,1.04585,1.0458,1.04585,300800003.0
2007-07-09 13:51:00,1.0459,1.04635,1.0458,1.0463,828699996.0
2007-07-09 13:52:00,1.0463,1.04635,1.0462,1.0462,266200000.0
2007-07-09 13:53:00,1.04625,1.0463,1.0461,1.0463,318100002.0
2007-07-09 13:54:00,1.0463,1.0463,1.04625,1.04625,89200003.0
2007-07-09 13:55:00,1.0463,1.0463,1.04625,1.04625,47800001.0
2007-07-09 13:56:00,1.04625,1.0464,1.0462,1.0464,511099996.0
2007-07-09 13:57:00,1.0464,1.0467,1.0464,1.04655,1324599991.0
2007-07-09 13:58:00,1.0466,1.04665,1.0464,1.0464,643399999.0
2007-07-09 13:59:00,1.0464,1.0465,1.0463,1.0464,290699999.0
2007-07-09 14:00:00,1.0464,1.0464,1.04635,1.04635,94299999.0
2007-07-09 14:01:00,1.0463,1.0464,1.0463,1.04635,345200000.0
2007-07-09 14:02:00,1.04635,1.04635,1.04625,1.0463,281800000.0
2007-07-09 14:03:00,1.04625,1.04655,1.04625,1.0465,362100000.0
2007-07-09 14:04:00,1.0465,1.0465,1.04635,1.0464,405100000.0
2007-07-09 14:05:00,1.0464,1.0464,1.0464,1.0464,87100000.0
2007-07-09 14:06:00,1.0464,1.0466,1.0464,1.0465,1213099998.0
2007-07-09 14:07:00,1.0465,1.0467,1.0465,1.04655,301999999.0
2007-07-09 14:08:00,1.04655,1.0467,1.04645,1.0465,398900000.0
2007-07-09 14:09:00,1.0465,1.0466,1.0465,1.0465,232800004.0
2007-07-09 14:10:00,1.0465,1.04695,1.0465,1.0469,1432000010.0
2007-07-09 14:11:00,1.0469,1.0473,1.0469,1.0472,1468299998.0
2007-07-09 14:12:00,1.04715,1.0472,1.0469,1.047,1788600012.0
2007-07-09 14:13:00,1.047,1.04715,1.047,1.0471,1303299989.0
2007-07-09 14:14:00,1.0471,1.0475,1.0471,1.0472,1568200002.0
2007-07-09 14:15:00,1.0472,1.0473,1.0471,1.0472,1008400002.0
2007-07-09 14:16:00,1.0472,1.04725,1.04715,1.0472,234000002.0
2007-07-09 14:17:00,1.0472,1.0476,1.04715,1.0474,647400001.0
2007-07-09 14:18:00,1.0474,1.0474,1.0471,1.0471,335899997.0
2007-07-09 14:19:00,1.04715,1.0472,1.0471,1.04715,265800000.0
2007-07-09 14:20:00,1.04715,1.04755,1.04715,1.04755,1039999999.0
2007-07-09 14:21:00,1.04755,1.0477,1.04745,1.0476,533699998.0
2007-07-09 14:22:00,1.0477,1.0483,1.04765,1.048,1935600001.0
2007-07-09 14:23:00,1.048,1.0481,1.0479,1.0479,1006900009.0
2007-07-09 14:24:00,1.0479,1.0483,1.0479,1.0481,724800004.0
2007-07-09 14:25:00,1.0481,1.04845,1.04805,1.0483,1248499997.0
2007-07-09 14:26:00,1.0484,1.0485,1.0484,1.0484,964399998.0
2007-07-09 14:27:00,1.0484,1.0486,1.0483,1.0484,1551399992.0
2007-07-09 14:28:00,1.0485,1.0486,1.0483,1.0483,1551399992.0
2007-07-09 14:29:00,1.0483,1.0483,1.048,1.048,274099999.0
2007-07-09 14:30:00,1.04795,1.0481,1.0479,1.04805,1337399993.0
2007-07-09 14:31:00,1.0481,1.0482,1.04805,1.0482,794800001.0
2007-07-09 14:32:00,1.0482,1.0482,1.04795,1.04795,1448800013.0
2007-07-09 14:33:00,1.048,1.04805,1.048,1.04805,32700000.0
2007-07-09 14:34:00,1.04805,1.04815,1.04805,1.0481,114600000.0
2007-07-09 14:35:00,1.0481,1.0481,1.04805,1.04805,25700000.0
2007-07-09 14:36:00,1.04805,1.0481,1.04805,1.0481,115200000.0
2007-07-09 14:37:00,1.0481,1.04825,1.048,1.04825,500499996.0
2007-07-09 14:38:00,1.0482,1.04835,1.0482,1.04835,105600001.0
2007-07-09 14:39:00,1.04835,1.049,1.0483,1.0488,943899999.0
2007-07-09 14:40:00,1.0488,1.0489,1.0487,1.0488,950500002.0
2007-07-09 14:41:00,1.0488,1.0489,1.04865,1.0488,327499999.0
2007-07-09 14:42:00,1.0488,1.049,1.04875,1.0489,344700000.0
2007-07-09 14:43:00,1.0489,1.04915,1.0488,1.049,434500002.0
2007-07-09 14:44:00,1.0489,1.049,1.04885,1.0489,297699999.0
2007-07-09 14:45:00,1.0489,1.049,1.04885,1.049,191900000.0
2007-07-09 14:46:00,1.049,1.0491,1.049,1.049,353100004.0
2007-07-09 14:47:00,1.049,1.0491,1.049,1.049,279800000.0
2007-07-09 14:48:00,1.049,1.0493,1.04895,1.04925,727499996.0
2007-07-09 14:49:00,1.04925,1.0493,1.0492,1.0493,118299999.0
2007-07-09 14:50:00,1.0493,1.0495,1.0493,1.0495,424100002.0
2007-07-09 14:51:00,1.0495,1.0495,1.0494,1.0495,90400000.0
2007-07-09 14:52:00,1.0495,1.0496,1.0494,1.04945,135499999.0
2007-07-09 14:53:00,1.0495,1.0496,1.0494,1.04955,794999988.0
2007-07-09 14:54:00,1.0496,1.0499,1.0495,1.0499,396600000.0
2007-07-09 14:55:00,1.0499,1.0501,1.0497,1.05,656700005.0
2007-07-09 14:56:00,1.05,1.0501,1.04975,1.0498,480699998.0
2007-07-09 14:57:00,1.0495,1.0496,1.0492,1.0492,914299998.0
2007-07-09 14:58:00,1.0493,1.04935,1.0491,1.04925,914299998.0
2007-07-09 14:59:00,1.04925,1.04925,1.0491,1.0491,180800001.0
2007-07-09 15:00:00,1.0491,1.04925,1.0491,1.0491,275800000.0
2007-07-09 15:01:00,1.0491,1.04915,1.0489,1.049,1479800034.0
2007-07-09 15:02:00,1.04905,1.0492,1.049,1.0491,893600002.0
2007-07-09 15:03:00,1.0491,1.0492,1.049,1.049,933100001.0
2007-07-09 15:04:00,1.049,1.0492,1.04895,1.04895,939700000.0
2007-07-09 15:05:00,1.04895,1.04905,1.0488,1.0488,883800007.0
2007-07-09 15:06:00,1.0488,1.0489,1.0487,1.0487,592699998.0
2007-07-09 15:07:00,1.0485,1.0485,1.048,1.048,1044600007.0
2007-07-09 15:08:00,1.0481,1.0483,1.048,1.0481,1044600007.0
2007-07-09 15:09:00,1.0481,1.0481,1.04795,1.048,698500005.0
2007-07-09 15:10:00,1.048,1.0481,1.04795,1.0481,797299999.0
2007-07-09 15:11:00,1.0481,1.0482,1.04795,1.04795,494200003.0
2007-07-09 15:12:00,1.04795,1.04815,1.04795,1.048,522200003.0
2007-07-09 15:13:00,1.048,1.0481,1.04795,1.04805,947100000.0
2007-07-09 15:14:00,1.048,1.04815,1.048,1.0481,721200002.0
2007-07-09 15:15:00,1.0481,1.04865,1.0481,1.04865,773499999.0
2007-07-09 15:16:00,1.04865,1.04865,1.0483,1.04845,548700001.0
2007-07-09 15:17:00,1.04845,1.04845,1.04805,1.04805,299700001.0
2007-07-09 15:18:00,1.04805,1.04815,1.04805,1.04815,812000003.0
2007-07-09 15:19:00,1.04815,1.0482,1.0481,1.04815,308599999.0
2007-07-09 15:20:00,1.0481,1.04825,1.0481,1.0482,403200003.0
2007-07-09 15:21:00,1.0482,1.0482,1.04815,1.04815,484300000.0
2007-07-09 15:22:00,1.0482,1.0482,1.0481,1.0482,723900003.0
2007-07-09 15:23:00,1.0482,1.0484,1.0482,1.0483,748300000.0
2007-07-09 15:24:00,1.0483,1.0483,1.04815,1.0482,215600001.0
2007-07-09 15:25:00,1.0482,1.0482,1.04795,1.048,215646244.0
2007-07-09 15:26:00,1.048,1.048,1.0479,1.048,95100001.0
2007-07-09 15:27:00,1.04795,1.04805,1.04775,1.04785,589200002.0
2007-07-09 15:28:00,1.04785,1.04785,1.04755,1.0477,399299994.0
2007-07-09 15:29:00,1.0477,1.048,1.0477,1.0479,246500000.0
2007-07-09 15:30:00,1.0479,1.0479,1.0477,1.0478,1304499996.0
2007-07-09 15:31:00,1.0478,1.04785,1.04765,1.04775,405900000.0
2007-07-09 15:32:00,1.0477,1.0477,1.0474,1.0474,436318070.0
2007-07-09 15:33:00,1.0474,1.0474,1.0469,1.0469,745000001.0
2007-07-09 15:34:00,1.0469,1.0472,1.0469,1.0472,959299999.0
2007-07-09 15:35:00,1.0472,1.04735,1.0472,1.04725,293400002.0
2007-07-09 15:36:00,1.04725,1.04725,1.04725,1.04725,17600000.0
2007-07-09 15:37:00,1.04725,1.04735,1.04725,1.04725,118699999.0
2007-07-09 15:38:00,1.04725,1.04735,1.04725,1.04725,62400000.0
2007-07-09 15:39:00,1.0473,1.04735,1.04725,1.0473,304300005.0
2007-07-09 15:40:00,1.0473,1.04745,1.04725,1.0474,138600000.0
2007-07-09 15:41:00,1.04745,1.0475,1.0472,1.04725,669000001.0
2007-07-09 15:42:00,1.04725,1.04725,1.04695,1.04695,759200002.0
2007-07-09 15:43:00,1.047,1.0471,1.047,1.0471,817799999.0
2007-07-09 15:44:00,1.0471,1.0472,1.0471,1.0472,110800000.0
2007-07-09 15:45:00,1.0472,1.04745,1.0472,1.04745,59600000.0
2007-07-09 15:46:00,1.04745,1.04755,1.0471,1.0471,500592309.0
2007-07-09 15:47:00,1.047,1.04715,1.047,1.04715,125900000.0
2007-07-09 15:48:00,1.04715,1.0472,1.04705,1.0472,172500000.0
2007-07-09 15:49:00,1.0472,1.0472,1.0471,1.0471,156300000.0
2007-07-09 15:50:00,1.0471,1.0471,1.0468,1.0468,273500001.0
2007-07-09 15:51:00,1.0468,1.047,1.0468,1.047,543200001.0
2007-07-09 15:52:00,1.047,1.0471,1.04685,1.0471,668900002.0
2007-07-09 15:53:00,1.0471,1.0472,1.04705,1.04705,354499997.0
2007-07-09 15:54:00,1.04705,1.0472,1.04705,1.0471,222599999.0
2007-07-09 15:55:00,1.0471,1.04725,1.047,1.0471,986000000.0
2007-07-09 15:56:00,1.0471,1.04735,1.0471,1.04735,712599997.0
2007-07-09 15:57:00,1.04735,1.04745,1.04735,1.04735,146200000.0
2007-07-09 15:58:00,1.04735,1.04735,1.04725,1.04725,121700000.0
2007-07-09 15:59:00,1.04725,1.0473,1.04685,1.04685,413300001.0
2007-07-09 16:00:00,1.04685,1.04685,1.04665,1.04675,439399996.0
2007-07-09 16:01:00,1.04675,1.0471,1.04675,1.0469,685100003.0
2007-07-09 16:02:00,1.0469,1.0469,1.0466,1.0466,195700001.0
2007-07-09 16:03:00,1.0466,1.0469,1.0466,1.04675,776700001.0
2007-07-09 16:04:00,1.0468,1.047,1.0468,1.047,512200000.0
2007-07-09 16:05:00,1.047,1.047,1.047,1.047,147400000.0
2007-07-09 16:06:00,1.047,1.04705,1.0469,1.047,363800006.0
2007-07-09 16:07:00,1.047,1.047,1.0469,1.04695,533599994.0
2007-07-09 16:08:00,1.04695,1.04695,1.04695,1.04695,164800000.0
2007-07-09 16:09:00,1.047,1.0471,1.0468,1.04705,639100001.0
2007-07-09 16:10:00,1.04705,1.04715,1.047,1.0471,121599999.0
2007-07-09 16:11:00,1.0471,1.04715,1.04705,1.0471,173400000.0
2007-07-09 16:12:00,1.0471,1.0472,1.047,1.04705,178500001.0
2007-07-09 16:13:00,1.0471,1.0471,1.047,1.04705,113199999.0
2007-07-09 16:14:00,1.04705,1.04735,1.047,1.047,667300000.0
2007-07-09 16:15:00,1.04705,1.04735,1.04705,1.0471,720099998.0
2007-07-09 16:16:00,1.0471,1.04725,1.04705,1.04725,713799995.0
2007-07-09 16:17:00,1.04725,1.04725,1.04705,1.04715,374800004.0
2007-07-09 16:18:00,1.04715,1.04725,1.04705,1.04715,140200000.0
2007-07-09 16:19:00,1.0471,1.04725,1.0471,1.04715,515700003.0
2007-07-09 16:20:00,1.0472,1.04735,1.0472,1.04735,47300000.0
2007-07-09 16:21:00,1.04735,1.04735,1.047,1.0471,559300002.0
2007-07-09 16:22:00,1.04705,1.04715,1.0469,1.0469,797100005.0
2007-07-09 16:23:00,1.0469,1.0469,1.04685,1.0469,582300004.0
2007-07-09 16:24:00,1.047,1.047,1.0469,1.047,139700000.0
2007-07-09 16:25:00,1.047,1.047,1.0467,1.04685,372100000.0
2007-07-09 16:26:00,1.04685,1.0469,1.04685,1.0469,100400000.0
2007-07-09 16:27:00,1.0469,1.0469,1.0469,1.0469,19500000.0
2007-07-09 16:28:00,1.0469,1.0469,1.0468,1.0468,177900001.0
2007-07-09 16:29:00,1.0468,1.04685,1.0466,1.0466,470600001.0
2007-07-09 16:30:00,1.0466,1.0468,1.04655,1.04675,622800004.0
2007-07-09 16:31:00,1.0468,1.0468,1.04675,1.0468,132300000.0
2007-07-09 16:32:00,1.04675,1.04685,1.04675,1.04675,293099998.0
2007-07-09 16:33:00,1.04675,1.0468,1.0467,1.0467,268700001.0
2007-07-09 16:34:00,1.04675,1.0469,1.04675,1.0468,206499999.0
2007-07-09 16:35:00,1.0468,1.04685,1.0468,1.04685,535099996.0
2007-07-09 16:36:00,1.04685,1.04695,1.0468,1.04695,450199990.0
2007-07-09 16:37:00,1.0469,1.04715,1.0469,1.04715,655499994.0
2007-07-09 16:38:00,1.0471,1.04715,1.0471,1.04715,108400002.0
2007-07-09 16:39:00,1.04715,1.0473,1.04715,1.04715,155300001.0
2007-07-09 16:40:00,1.04715,1.04725,1.0471,1.0472,268500004.0
2007-07-09 16:41:00,1.04725,1.04755,1.04725,1.0474,458099995.0
2007-07-09 16:42:00,1.04745,1.04745,1.0474,1.0474,64599998.0
2007-07-09 16:43:00,1.0475,1.04755,1.0474,1.04745,185900002.0
2007-07-09 16:44:00,1.04745,1.0475,1.0474,1.04745,70100000.0
2007-07-09 16:45:00,1.0474,1.04755,1.0474,1.04745,252500000.0
2007-07-09 16:46:00,1.04745,1.0478,1.04745,1.04765,1686900013.0
2007-07-09 16:47:00,1.04765,1.0478,1.04765,1.04775,282800000.0
2007-07-09 16:48:00,1.04775,1.048,1.04775,1.04795,657599993.0
2007-07-09 16:49:00,1.0479,1.048,1.04785,1.04795,1440700005.0
2007-07-09 16:50:00,1.04795,1.0481,1.04785,1.048,600900001.0
2007-07-09 16:51:00,1.0481,1.04825,1.048,1.0482,685499997.0
2007-07-09 16:52:00,1.0482,1.04825,1.04795,1.04805,1715699993.0
2007-07-09 16:53:00,1.04805,1.0481,1.04785,1.0479,1405100009.0
2007-07-09 16:54:00,1.04795,1.04805,1.0479,1.048,551900003.0
2007-07-09 16:55:00,1.048,1.04805,1.0479,1.048,418500001.0
2007-07-09 16:56:00,1.048,1.04825,1.048,1.0482,1033000000.0
2007-07-09 16:57:00,1.0482,1.04835,1.04815,1.04835,827000002.0
2007-07-09 16:58:00,1.04835,1.04845,1.04835,1.04845,142700000.0
2007-07-09 16:59:00,1.04845,1.04855,1.04805,1.04805,1556199997.0
2007-07-09 17:00:00,1.0481,1.04825,1.04795,1.04825,1491199991.0
2007-07-09 17:01:00,1.04825,1.04825,1.0478,1.048,1782800005.0
2007-07-09 17:02:00,1.04805,1.0481,1.0479,1.0479,742900006.0
2007-07-09 17:03:00,1.0479,1.0479,1.04765,1.0478,647299998.0
2007-07-09 17:04:00,1.0478,1.04785,1.04775,1.04785,584900001.0
2007-07-09 17:05:00,1.0478,1.04785,1.0477,1.0478,298199998.0
2007-07-09 17:06:00,1.0478,1.04785,1.0478,1.04785,212200001.0
2007-07-09 17:07:00,1.0479,1.048,1.04785,1.04785,249799999.0
2007-07-09 17:08:00,1.0478,1.0478,1.0477,1.0477,309100008.0
2007-07-09 17:09:00,1.04775,1.0478,1.04775,1.0478,85900000.0
2007-07-09 17:10:00,1.0478,1.0478,1.0478,1.0478,577000001.0
2007-07-09 17:11:00,1.0478,1.0479,1.04775,1.04775,717800005.0
2007-07-09 17:12:00,1.0478,1.0478,1.04765,1.04775,638999998.0
2007-07-09 17:13:00,1.0478,1.0478,1.04775,1.0478,30000000.0
2007-07-09 17:14:00,1.0478,1.048,1.0478,1.048,1143099984.0
2007-07-09 17:15:00,1.048,1.048,1.0477,1.0477,633300003.0
2007-07-09 17:16:00,1.0477,1.04775,1.0475,1.0477,382599995.0
2007-07-09 17:17:00,1.0477,1.0477,1.0475,1.0476,432400000.0
2007-07-09 17:18:00,1.04755,1.0477,1.0474,1.04745,613700005.0
2007-07-09 17:19:00,1.0474,1.04745,1.04725,1.04725,559000006.0
2007-07-09 17:20:00,1.0473,1.0474,1.04725,1.04725,398799998.0
2007-07-09 17:21:00,1.04725,1.0474,1.04725,1.04735,298699997.0
2007-07-09 17:22:00,1.0473,1.0473,1.04715,1.0472,381500004.0
2007-07-09 17:23:00,1.0472,1.0475,1.04715,1.0475,397999999.0
2007-07-09 17:24:00,1.04745,1.04745,1.04735,1.0474,599400001.0
2007-07-09 17:25:00,1.0474,1.0475,1.04735,1.0474,532300005.0
2007-07-09 17:26:00,1.0474,1.0477,1.0474,1.0477,43700000.0
2007-07-09 17:27:00,1.0477,1.0477,1.04755,1.04765,124500000.0
2007-07-09 17:28:00,1.04765,1.0479,1.0476,1.0479,885500005.0
2007-07-09 17:29:00,1.0479,1.0481,1.0479,1.048,561299997.0
2007-07-09 17:30:00,1.048,1.0481,1.0479,1.0481,1485699987.0
2007-07-09 17:31:00,1.0481,1.04815,1.048,1.048,1586900000.0
2007-07-09 17:32:00,1.048,1.04805,1.0479,1.04805,1911799995.0
2007-07-09 17:33:00,1.048,1.0482,1.048,1.04815,36600000.0
2007-07-09 17:34:00,1.04815,1.04825,1.04815,1.04825,12000000.0
2007-07-09 17:35:00,1.04825,1.04825,1.04825,1.04825,24000000.0
2007-07-09 17:36:00,1.0483,1.0483,1.04825,1.04825,557699993.0
2007-07-09 17:37:00,1.0483,1.04845,1.04825,1.04835,316499994.0
2007-07-09 17:38:00,1.0484,1.0484,1.04825,1.0483,760699995.0
2007-07-09 17:39:00,1.0483,1.04855,1.0483,1.0485,882499995.0
2007-07-09 17:40:00,1.0485,1.0485,1.04825,1.04845,415999995.0
2007-07-09 17:41:00,1.04845,1.0485,1.04815,1.0483,314600002.0
2007-07-09 17:42:00,1.04835,1.0485,1.0483,1.04845,518599998.0
2007-07-09 17:43:00,1.04845,1.04855,1.0484,1.04845,650400007.0
2007-07-09 17:44:00,1.0485,1.0486,1.04845,1.04855,1725599994.0
2007-07-09 17:45:00,1.04855,1.0486,1.04845,1.0486,275199999.0
2007-07-09 17:46:00,1.04855,1.04855,1.0485,1.04855,409999991.0
2007-07-09 17:47:00,1.04855,1.04855,1.0485,1.0485,25600001.0
2007-07-09 17:48:00,1.04855,1.04855,1.0485,1.0485,62800002.0
2007-07-09 17:49:00,1.0485,1.0485,1.0484,1.0484,92599998.0
2007-07-09 17:50:00,1.04835,1.0484,1.0483,1.04835,184000003.0
2007-07-09 17:51:00,1.04835,1.04835,1.0483,1.04835,295999996.0
2007-07-09 17:52:00,1.04835,1.04835,1.04805,1.0482,1373800003.0
2007-07-09 17:53:00,1.0482,1.04835,1.04815,1.04835,400099996.0
2007-07-09 17:54:00,1.04835,1.04835,1.04835,1.04835,12800000.0
2007-07-09 17:55:00,1.04835,1.04835,1.0481,1.04815,261300001.0
2007-07-09 17:56:00,1.04815,1.04815,1.04805,1.0481,226600000.0
2007-07-09 17:57:00,1.0481,1.04815,1.048,1.04805,524000000.0
2007-07-09 17:58:00,1.04805,1.04805,1.0479,1.0479,218500001.0
2007-07-09 17:59:00,1.0479,1.04795,1.0478,1.0478,568100000.0
2007-07-09 18:00:00,1.0479,1.0479,1.04755,1.04755,587100002.0
2007-07-09 18:01:00,1.04755,1.04755,1.0474,1.04745,128700001.0
2007-07-09 18:02:00,1.04745,1.04745,1.04745,1.04745,8800000.0
2007-07-09 18:03:00,1.04745,1.0476,1.04745,1.0476,139600001.0
2007-07-09 18:04:00,1.04755,1.0476,1.04755,1.0476,93500000.0
2007-07-09 18:05:00,1.0476,1.0478,1.04755,1.0478,589900008.0
2007-07-09 18:06:00,1.0478,1.0478,1.0476,1.0477,386100008.0
2007-07-09 18:07:00,1.0477,1.0478,1.0477,1.04775,41599999.0
2007-07-09 18:08:00,1.0478,1.0478,1.0477,1.0477,143400004.0
2007-07-09 18:09:00,1.0477,1.0478,1.0477,1.0478,235000005.0
2007-07-09 18:10:00,1.0478,1.0478,1.0477,1.0478,171700002.0
2007-07-09 18:11:00,1.0478,1.0479,1.0478,1.0479,101200000.0
2007-07-09 18:12:00,1.04785,1.0479,1.04785,1.0479,47400000.0
2007-07-09 18:13:00,1.0479,1.0479,1.04785,1.0479,83500000.0
2007-07-09 18:14:00,1.04785,1.0479,1.04785,1.0479,35900000.0
2007-07-09 18:15:00,1.0479,1.0479,1.0479,1.0479,20500000.0
2007-07-09 18:16:00,1.0478,1.048,1.0478,1.048,670800004.0
2007-07-09 18:17:00,1.048,1.048,1.0479,1.048,179900000.0
2007-07-09 18:18:00,1.04795,1.04795,1.04785,1.04785,836699995.0
2007-07-09 18:19:00,1.0479,1.04795,1.04785,1.0479,536199994.0
2007-07-09 18:20:00,1.0479,1.0479,1.04785,1.0479,110899997.0
2007-07-09 18:21:00,1.0479,1.0481,1.0479,1.048,147900000.0
2007-07-09 18:22:00,1.0481,1.0481,1.048,1.04805,296600005.0
2007-07-09 18:23:00,1.04805,1.04805,1.04805,1.04805,6400000.0
2007-07-09 18:24:00,1.04805,1.04835,1.048,1.04835,1014399999.0
2007-07-09 18:25:00,1.04835,1.04845,1.04825,1.04845,481199999.0
2007-07-09 18:26:00,1.0485,1.04865,1.04845,1.0485,901500001.0
2007-07-09 18:27:00,1.0485,1.04865,1.0485,1.0485,431200000.0
2007-07-09 18:28:00,1.0486,1.0486,1.0486,1.0486,28000000.0
2007-07-09 18:29:00,1.04855,1.0487,1.0485,1.04855,920599984.0
2007-07-09 18:30:00,1.04855,1.04855,1.04835,1.04845,505299991.0
2007-07-09 18:31:00,1.04845,1.04865,1.04845,1.04865,361899994.0
2007-07-09 18:32:00,1.0486,1.0486,1.04845,1.04855,87700000.0
2007-07-09 18:33:00,1.04855,1.0486,1.04855,1.04855,140399996.0
2007-07-09 18:34:00,1.0486,1.04865,1.04855,1.04855,65600000.0
2007-07-09 18:35:00,1.04855,1.04855,1.04855,1.04855,6400000.0
2007-07-09 18:36:00,1.04835,1.04835,1.0483,1.04832,179700000.0
2007-07-09 18:37:00,1.04828,1.04835,1.04825,1.04828,413499998.0
2007-07-09 18:38:00,1.04855,1.04855,1.04855,1.04855,2400000.0
2007-07-09 18:39:00,1.0486,1.04865,1.0486,1.04865,10300000.0
2007-07-09 18:40:00,1.0487,1.0487,1.04865,1.04865,12892876.0
2007-07-09 18:41:00,1.0487,1.0489,1.0487,1.0488,247600001.0
2007-07-09 18:42:00,1.0489,1.0489,1.0488,1.0488,116400000.0
2007-07-09 18:43:00,1.0488,1.0489,1.04865,1.04865,113500000.0
2007-07-09 18:44:00,1.0487,1.0489,1.04865,1.04875,194500000.0
2007-07-09 18:45:00,1.0489,1.0489,1.04875,1.04875,110899999.0
2007-07-09 18:46:00,1.0488,1.0488,1.04865,1.04865,67000000.0
2007-07-09 18:47:00,1.04865,1.0489,1.04865,1.0488,178999999.0
2007-07-09 18:48:00,1.0488,1.0488,1.04875,1.0488,78500000.0
2007-07-09 18:49:00,1.0488,1.0488,1.0488,1.0488,19100000.0
2007-07-09 18:50:00,1.0488,1.0489,1.04865,1.0487,206199998.0
2007-07-09 18:51:00,1.04837,1.04855,1.04837,1.04849,95000000.0
2007-07-09 18:52:00,1.0487,1.0487,1.0487,1.0487,130799998.0
2007-07-09 18:53:00,1.0487,1.0488,1.0487,1.0488,5400000.0
2007-07-09 18:54:00,1.0488,1.0488,1.04865,1.0488,147899997.0
2007-07-09 18:55:00,1.0488,1.0488,1.0488,1.0488,6400000.0
2007-07-09 18:56:00,1.0488,1.0488,1.0488,1.0488,13300000.0
2007-07-09 18:57:00,1.0488,1.0488,1.0488,1.0488,4700000.0
2007-07-09 18:58:00,1.0488,1.0488,1.0488,1.0488,67300000.0
2007-07-09 18:59:00,1.0488,1.049,1.04875,1.049,169700000.0
2007-07-09 19:00:00,1.04895,1.0491,1.0488,1.0491,476699996.0
2007-07-09 19:01:00,1.0491,1.0493,1.04895,1.049,1039999998.0
2007-07-09 19:02:00,1.049,1.0493,1.049,1.0492,736899999.0
2007-07-09 19:03:00,1.0492,1.0493,1.049,1.0491,1610799993.0
2007-07-09 19:04:00,1.0491,1.0492,1.049,1.04905,1720700003.0
2007-07-09 19:05:00,1.04905,1.0493,1.04905,1.0493,533799997.0
2007-07-09 19:06:00,1.0492,1.0492,1.04905,1.0491,671000000.0
2007-07-09 19:07:00,1.0491,1.0492,1.04905,1.04905,735799995.0
2007-07-09 19:08:00,1.0492,1.04935,1.04915,1.04925,1198199999.0
2007-07-09 19:09:00,1.04925,1.0493,1.04915,1.04925,635699995.0
2007-07-09 19:10:00,1.0492,1.0494,1.0492,1.0493,863199996.0
2007-07-09 19:11:00,1.0493,1.0493,1.04915,1.0493,1063600002.0
2007-07-09 19:12:00,1.0493,1.0493,1.04915,1.0492,1054000004.0
2007-07-09 19:13:00,1.0492,1.04925,1.0492,1.0492,474599997.0
2007-07-09 19:14:00,1.04925,1.04925,1.04915,1.0492,297599994.0
2007-07-09 19:15:00,1.0492,1.0492,1.0492,1.0492,379699997.0
2007-07-09 19:16:00,1.0492,1.0492,1.04915,1.04915,791799996.0
2007-07-09 19:17:00,1.04915,1.04915,1.04915,1.04915,11200000.0
2007-07-09 19:18:00,1.04915,1.04915,1.04905,1.04905,105100000.0
2007-07-09 19:19:00,1.04905,1.0491,1.04905,1.04905,25600000.0
2007-07-09 19:20:00,1.04905,1.04905,1.04905,1.04905,3700000.0
2007-07-09 19:21:00,1.0491,1.0491,1.049,1.04905,303499998.0
2007-07-09 19:22:00,1.04905,1.04905,1.0489,1.0489,313100001.0
2007-07-09 19:23:00,1.0489,1.0489,1.0489,1.0489,2400000.0
2007-07-09 19:24:00,1.0489,1.0489,1.04865,1.04865,189599999.0
2007-07-09 19:25:00,1.04855,1.04865,1.0484,1.0486,968599997.0
2007-07-09 19:26:00,1.04865,1.0487,1.04865,1.0487,409400000.0
2007-07-09 19:27:00,1.0487,1.0488,1.04865,1.0488,117700000.0
2007-07-09 19:28:00,1.0488,1.0488,1.04865,1.04865,10700000.0
2007-07-09 19:29:00,1.04865,1.04865,1.04855,1.04855,230699997.0
2007-07-09 19:30:00,1.04855,1.04865,1.04855,1.04855,201999999.0
2007-07-09 19:31:00,1.04855,1.04855,1.0484,1.0484,233700000.0
2007-07-09 19:32:00,1.0484,1.04855,1.04835,1.0484,768500001.0
2007-07-09 19:33:00,1.04845,1.04845,1.04845,1.04845,6400000.0
2007-07-09 19:34:00,1.04845,1.04855,1.04845,1.04855,54400000.0
2007-07-09 19:35:00,1.0485,1.04855,1.0484,1.0485,292700000.0
2007-07-09 19:36:00,1.0485,1.0485,1.0484,1.0485,278799999.0
2007-07-09 19:37:00,1.0485,1.04855,1.0485,1.0485,78800000.0
2007-07-09 19:38:00,1.04845,1.04845,1.04835,1.04845,456099999.0
2007-07-09 19:39:00,1.04816,1.04836,1.04809,1.04809,68400001.0
2007-07-09 19:40:00,1.04845,1.04845,1.04845,1.04845,2400000.0
2007-07-09 19:41:00,1.04845,1.04855,1.04845,1.04855,9600000.0
2007-07-09 19:42:00,1.04855,1.04855,1.04845,1.04845,6700000.0
2007-07-09 19:43:00,1.0484,1.0485,1.0484,1.0485,129600001.0
2007-07-09 19:44:00,1.0485,1.04855,1.0485,1.04855,26800000.0
2007-07-09 19:45:00,1.04855,1.04855,1.04845,1.04855,43600000.0
2007-07-09 19:46:00,1.04855,1.04855,1.04845,1.04845,4800000.0
2007-07-09 19:47:00,1.0485,1.04855,1.0485,1.04855,5600000.0
2007-07-09 19:48:00,1.04855,1.0489,1.04855,1.0489,357200003.0
2007-07-09 19:49:00,1.0489,1.0489,1.0489,1.0489,9000000.0
2007-07-09 19:50:00,1.0489,1.0489,1.0489,1.0489,2700000.0
2007-07-09 19:51:00,1.0489,1.0489,1.0489,1.0489,6500000.0
2007-07-09 19:52:00,1.0489,1.0489,1.04885,1.0489,16300000.0
2007-07-09 19:53:00,1.0489,1.0489,1.0489,1.0489,8200000.0
2007-07-09 19:54:00,1.0489,1.0489,1.0489,1.0489,3800000.0
2007-07-09 19:55:00,1.0489,1.0489,1.0489,1.0489,8500000.0
2007-07-09 19:56:00,1.0489,1.0489,1.0488,1.0488,20000000.0
2007-07-09 19:57:00,1.0488,1.0488,1.04865,1.0488,23600000.0
2007-07-09 19:58:00,1.04865,1.04865,1.0485,1.0485,369799993.0
2007-07-09 19:59:00,1.0485,1.0485,1.04845,1.04845,34400000.0
2007-07-09 20:00:00,1.04845,1.0485,1.0484,1.0484,179599996.0
2007-07-09 20:01:00,1.0484,1.04845,1.0484,1.04845,134000001.0
2007-07-09 20:02:00,1.04845,1.04845,1.04845,1.04845,6400000.0
2007-07-09 20:03:00,1.04845,1.04845,1.04845,1.04845,800000.0
2007-07-09 20:04:00,1.04845,1.04855,1.04845,1.04855,8800000.0
2007-07-09 20:05:00,1.04855,1.04855,1.04845,1.04845,12800000.0
2007-07-09 20:06:00,1.04845,1.04845,1.04815,1.0483,1045500000.0
2007-07-09 20:07:00,1.04825,1.0483,1.04825,1.04825,507900000.0
2007-07-09 20:08:00,1.0483,1.04835,1.0483,1.04835,571800010.0
2007-07-09 20:09:00,1.0484,1.04845,1.0483,1.04835,245500001.0
2007-07-09 20:10:00,1.04835,1.04835,1.0482,1.0482,1166099985.0
2007-07-09 20:11:00,1.0482,1.04835,1.0482,1.04835,355899999.0
2007-07-09 20:12:00,1.04835,1.04835,1.04835,1.04835,1600000.0
2007-07-09 20:13:00,1.0482,1.0482,1.04815,1.0482,123100002.0
2007-07-09 20:14:00,1.0482,1.04827,1.04815,1.04827,231500005.0
2007-07-09 20:15:00,1.0483,1.0483,1.0483,1.0483,207900000.0
2007-07-09 20:16:00,1.0483,1.04835,1.0483,1.04835,88699998.0
2007-07-09 20:17:00,1.0483,1.0483,1.0483,1.0483,241699998.0
2007-07-09 20:18:00,1.0483,1.0483,1.0482,1.0482,355300001.0
2007-07-09 20:19:00,1.0482,1.0482,1.04805,1.04805,1130499994.0
2007-07-09 20:20:00,1.04805,1.0482,1.04805,1.04805,209500000.0
2007-07-09 20:21:00,1.0481,1.0482,1.0481,1.04815,66300000.0
2007-07-09 20:22:00,1.04815,1.04815,1.04815,1.04815,1600000.0
2007-07-09 20:23:00,1.04815,1.0482,1.0481,1.0481,373499995.0
2007-07-09 20:24:00,1.0481,1.0481,1.0479,1.04795,849499997.0
2007-07-09 20:25:00,1.0479,1.0481,1.0479,1.04805,854300008.0
2007-07-09 20:26:00,1.04805,1.04815,1.04805,1.04805,449299999.0
2007-07-09 20:27:00,1.04805,1.04815,1.04805,1.0481,314500005.0
2007-07-09 20:28:00,1.04783,1.04798,1.04776,1.04795,69200002.0
2007-07-09 20:29:00,1.0481,1.0482,1.0481,1.04815,402399998.0
2007-07-09 20:30:00,1.04815,1.04815,1.04815,1.04815,1600000.0
2007-07-09 20:31:00,1.04815,1.04815,1.0481,1.04815,166899997.0
2007-07-09 20:32:00,1.0481,1.04815,1.048,1.048,1016499999.0
2007-07-09 20:33:00,1.048,1.04805,1.048,1.04805,49300002.0
2007-07-09 20:34:00,1.04805,1.04805,1.04805,1.04805,3200000.0
2007-07-09 20:35:00,1.048,1.04805,1.048,1.04805,346500003.0
2007-07-09 20:36:00,1.04805,1.04805,1.04805,1.04805,1600000.0
2007-07-09 20:37:00,1.04805,1.04805,1.048,1.04805,40600000.0
2007-07-09 20:38:00,1.048,1.048,1.0478,1.0478,162800000.0
2007-07-09 20:39:00,1.0478,1.0478,1.04775,1.0478,200200000.0
2007-07-09 20:40:00,1.0478,1.0478,1.0478,1.0478,47000000.0
2007-07-09 20:41:00,1.0478,1.0479,1.0478,1.04785,234799997.0
2007-07-09 20:42:00,1.04785,1.048,1.04785,1.048,497800004.0
2007-07-09 20:43:00,1.04795,1.048,1.04795,1.04795,3500000.0
2007-07-09 20:44:00,1.0479,1.048,1.0479,1.048,39200001.0
2007-07-09 20:45:00,1.048,1.048,1.04795,1.04795,5800000.0
2007-07-09 20:46:00,1.04795,1.048,1.0479,1.0479,978500002.0
2007-07-09 20:47:00,1.048,1.048,1.04785,1.04795,277400000.0
2007-07-09 20:48:00,1.04777,1.04777,1.04757,1.04775,333000001.0
2007-07-09 20:49:00,1.048,1.048,1.048,1.048,10100000.0
2007-07-09 20:50:00,1.048,1.048,1.048,1.048,240400000.0
2007-07-09 20:51:00,1.04761,1.04783,1.04761,1.04762,496000006.0
2007-07-09 20:52:00,1.048,1.048,1.04795,1.048,9500000.0
2007-07-09 20:53:00,1.048,1.048,1.04795,1.048,13100000.0
2007-07-09 20:54:00,1.048,1.048,1.04795,1.048,691000004.0
2007-07-09 20:55:00,1.048,1.048,1.048,1.048,215699999.0
2007-07-09 20:56:00,1.048,1.0481,1.04795,1.0481,351999996.0
2007-07-09 20:57:00,1.0481,1.04815,1.04805,1.04815,1091199994.0
2007-07-09 20:58:00,1.04815,1.0482,1.0481,1.04815,247299995.0
2007-07-09 20:59:00,1.0481,1.0483,1.0481,1.0482,1227599999.0
2007-07-09 21:00:00,1.0482,1.0483,1.0482,1.0483,1169100001.0
2007-07-09 21:01:00,1.0483,1.0483,1.0483,1.0483,595899992.0
2007-07-09 21:02:00,1.0483,1.04845,1.0483,1.0483,439099999.0
2007-07-09 21:03:00,1.0483,1.04845,1.0483,1.0483,1277199991.0
2007-07-09 21:04:00,1.0483,1.04845,1.0483,1.04845,224900003.0
2007-07-09 21:05:00,1.0485,1.0485,1.04845,1.04845,104400000.0
2007-07-09 21:06:00,1.04845,1.0485,1.04845,1.0485,48600000.0
2007-07-09 21:07:00,1.0485,1.04855,1.04845,1.04855,245499999.0
2007-07-09 21:08:00,1.04855,1.04855,1.0483,1.0483,496200000.0
2007-07-09 21:09:00,1.0483,1.04855,1.0483,1.04845,316200001.0
2007-07-09 21:10:00,1.04845,1.04845,1.0484,1.0484,224800000.0
2007-07-09 21:11:00,1.0484,1.0484,1.04835,1.04835,102199999.0
2007-07-09 21:12:00,1.0482,1.0482,1.0482,1.0482,62299999.0
2007-07-09 21:13:00,1.0483,1.0485,1.0483,1.04835,735399995.0
2007-07-09 21:14:00,1.0484,1.0485,1.0484,1.0485,221399999.0
2007-07-09 21:15:00,1.0485,1.0485,1.04845,1.04845,71700000.0
2007-07-09 21:16:00,1.04845,1.0485,1.04845,1.0485,37400000.0
2007-07-09 21:17:00,1.0485,1.0485,1.0485,1.0485,31800000.0
2007-07-09 21:18:00,1.0483,1.04835,1.0483,1.0483,31800000.0
2007-07-09 21:19:00,1.0485,1.04865,1.0485,1.0485,416799995.0
2007-07-09 21:20:00,1.0485,1.0489,1.0485,1.0488,640599989.0
2007-07-09 21:21:00,1.0488,1.0489,1.0488,1.04885,80599998.0
2007-07-09 21:22:00,1.0488,1.0489,1.0488,1.0489,52100001.0
2007-07-09 21:23:00,1.04885,1.04885,1.04885,1.04885,7200000.0
2007-07-09 21:24:00,1.04875,1.0488,1.04875,1.0488,97900000.0
2007-07-09 21:25:00,1.0488,1.0488,1.04875,1.04875,188099999.0
2007-07-09 21:26:00,1.0488,1.049,1.0488,1.0489,548799999.0
2007-07-09 21:27:00,1.0489,1.04895,1.0489,1.04895,71300000.0
2007-07-09 21:28:00,1.04895,1.04895,1.04895,1.04895,1600000.0
2007-07-09 21:29:00,1.04895,1.04895,1.04895,1.04895,1600000.0
2007-07-09 21:30:00,1.04895,1.0491,1.04895,1.049,297600003.0
2007-07-09 21:31:00,1.049,1.0491,1.049,1.0491,539300004.0
2007-07-09 21:32:00,1.0491,1.0492,1.0491,1.0491,716200006.0
2007-07-09 21:33:00,1.0491,1.0491,1.04905,1.0491,937600004.0
2007-07-09 21:34:00,1.04905,1.0493,1.04905,1.0493,659099995.0
2007-07-09 21:35:00,1.0493,1.04935,1.0492,1.0492,393400002.0
2007-07-09 21:36:00,1.04925,1.04925,1.04925,1.04925,180800000.0
2007-07-09 21:37:00,1.04925,1.04925,1.0492,1.0492,70200000.0
2007-07-09 21:38:00,1.0492,1.0492,1.0492,1.0492,4800000.0
2007-07-09 21:39:00,1.0492,1.0492,1.0492,1.0492,17000000.0
2007-07-09 21:40:00,1.0492,1.0492,1.04915,1.04915,35800000.0
2007-07-09 21:41:00,1.0492,1.0492,1.0492,1.0492,22200000.0
2007-07-09 21:42:00,1.0492,1.04925,1.0492,1.0492,74300000.0
2007-07-09 21:43:00,1.0493,1.0493,1.04915,1.04915,35500000.0
2007-07-09 21:44:00,1.04915,1.04915,1.04915,1.04915,22400000.0
2007-07-09 21:45:00,1.0491,1.0493,1.0491,1.0493,355399995.0
2007-07-09 21:46:00,1.0493,1.04935,1.0492,1.0493,292700001.0
2007-07-09 21:47:00,1.0493,1.04935,1.04915,1.0493,753599998.0
2007-07-09 21:48:00,1.04925,1.04945,1.04925,1.0493,1482100002.0
2007-07-09 21:49:00,1.0494,1.0494,1.04935,1.0494,14400000.0
2007-07-09 21:50:00,1.04935,1.04935,1.0491,1.04925,497600003.0
2007-07-09 21:51:00,1.0492,1.0493,1.0492,1.0492,432600001.0
2007-07-09 21:52:00,1.04925,1.04925,1.0491,1.0492,439300004.0
2007-07-09 21:53:00,1.0492,1.0494,1.0492,1.04935,366700001.0
2007-07-09 21:54:00,1.04935,1.04935,1.04935,1.04935,3200000.0
2007-07-09 21:55:00,1.04935,1.0494,1.04935,1.0494,58199999.0
2007-07-09 21:56:00,1.0494,1.0494,1.04935,1.04935,715499992.0
2007-07-09 21:57:00,1.0493,1.0494,1.0493,1.0494,1955399988.0
2007-07-09 21:58:00,1.0494,1.0496,1.0494,1.04945,1081500011.0
2007-07-09 21:59:00,1.04945,1.0496,1.04945,1.04955,281700000.0
2007-07-09 22:00:00,1.04955,1.0496,1.0493,1.04935,830600004.0
2007-07-09 22:01:00,1.04935,1.04945,1.04925,1.04945,195899998.0
2007-07-09 22:02:00,1.04926,1.04929,1.04901,1.04929,78400002.0
2007-07-09 22:03:00,1.04945,1.04945,1.04945,1.04945,19200000.0
2007-07-09 22:04:00,1.0495,1.04955,1.04935,1.04935,373399998.0
2007-07-09 22:05:00,1.0493,1.0494,1.04925,1.04935,113500000.0
2007-07-09 22:06:00,1.0494,1.0494,1.0493,1.0493,109700000.0
2007-07-09 22:07:00,1.0494,1.04945,1.04935,1.04935,30400000.0
2007-07-09 22:08:00,1.0494,1.04945,1.04935,1.0494,96999998.0
2007-07-09 22:09:00,1.0494,1.04945,1.04935,1.04935,74599998.0
2007-07-09 22:10:00,1.0495,1.0495,1.0494,1.0494,49199999.0
2007-07-09 22:11:00,1.0495,1.0495,1.0494,1.0494,154900005.0
2007-07-09 22:12:00,1.0494,1.0496,1.0494,1.04945,246800001.0
2007-07-09 22:13:00,1.04945,1.04945,1.04945,1.04945,1600000.0
2007-07-09 22:14:00,1.04945,1.04945,1.04945,1.04945,1600000.0
2007-07-09 22:15:00,1.04945,1.04945,1.04945,1.04945,4800000.0
2007-07-09 22:16:00,1.04945,1.04945,1.0494,1.04945,26799999.0
2007-07-09 22:17:00,1.04945,1.04945,1.0494,1.0494,71800001.0
2007-07-09 22:18:00,1.0494,1.0494,1.04935,1.0494,46200000.0
2007-07-09 22:19:00,1.0494,1.0494,1.0493,1.0493,116500000.0
2007-07-09 22:20:00,1.04925,1.04925,1.04925,1.04925,2200000.0
2007-07-09 22:21:00,1.0493,1.0493,1.0493,1.0493,27000000.0
2007-07-09 22:22:00,1.0493,1.0493,1.0493,1.0493,232499998.0
2007-07-09 22:23:00,1.0493,1.04945,1.0493,1.04945,244599999.0
2007-07-09 22:24:00,1.0494,1.04945,1.0494,1.04945,217600000.0
2007-07-09 22:25:00,1.0494,1.04955,1.0494,1.04955,94999998.0
2007-07-09 22:26:00,1.04955,1.04955,1.0495,1.04955,104000000.0
2007-07-09 22:27:00,1.04955,1.04955,1.04945,1.04955,92300000.0
2007-07-09 22:28:00,1.0496,1.0496,1.0496,1.0496,31000000.0
2007-07-09 22:29:00,1.0496,1.0497,1.0496,1.0497,41700000.0
2007-07-09 22:30:00,1.0497,1.0497,1.0496,1.0497,26300000.0
2007-07-09 22:31:00,1.0496,1.0497,1.04955,1.0497,63300000.0
2007-07-09 22:32:00,1.04935,1.0495,1.04918,1.04925,78000000.0
2007-07-09 22:33:00,1.0497,1.0497,1.0496,1.0496,36400000.0
2007-07-09 22:34:00,1.0496,1.0496,1.04945,1.04955,135899999.0
2007-07-09 22:35:00,1.0496,1.04985,1.0496,1.04975,459900001.0
2007-07-09 22:36:00,1.0497,1.04985,1.04965,1.0497,306499999.0
2007-07-09 22:37:00,1.0497,1.04975,1.0497,1.04975,67300000.0
2007-07-09 22:38:00,1.04975,1.04975,1.04975,1.04975,9700000.0
2007-07-09 22:39:00,1.04975,1.04975,1.0496,1.04975,117600003.0
2007-07-09 22:40:00,1.0496,1.0496,1.0496,1.0496,61599998.0
2007-07-09 22:41:00,1.0496,1.0498,1.0496,1.0497,381300003.0
2007-07-09 22:42:00,1.0497,1.0498,1.0496,1.0498,409699996.0
2007-07-09 22:43:00,1.0498,1.0498,1.0497,1.0498,103899999.0
2007-07-09 22:44:00,1.0497,1.0498,1.0496,1.0497,373699996.0
2007-07-09 22:45:00,1.0498,1.0498,1.0497,1.0498,252799994.0
2007-07-09 22:46:00,1.0498,1.0498,1.0497,1.0498,385399997.0
2007-07-09 22:47:00,1.0498,1.0499,1.0498,1.0499,29500000.0
2007-07-09 22:48:00,1.0499,1.0499,1.0497,1.0499,114400000.0
2007-07-09 22:49:00,1.0499,1.05,1.0499,1.0499,601400004.0
2007-07-09 22:50:00,1.05,1.05,1.0499,1.05,137499999.0
2007-07-09 22:51:00,1.05,1.0502,1.0499,1.0499,896399995.0
2007-07-09 22:52:00,1.0499,1.05,1.0499,1.04995,303999996.0
2007-07-09 22:53:00,1.04995,1.05,1.0498,1.05,457199998.0
2007-07-09 22:54:00,1.05,1.05,1.05,1.05,165600000.0
2007-07-09 22:55:00,1.05,1.05,1.0498,1.0498,254900002.0
2007-07-09 22:56:00,1.0498,1.05,1.0498,1.05,414800004.0
2007-07-09 22:57:00,1.05,1.05,1.05,1.05,121400000.0
2007-07-09 22:58:00,1.0499,1.0499,1.0498,1.0499,360000001.0
2007-07-09 22:59:00,1.0499,1.0499,1.0497,1.0498,137199998.0
2007-07-09 23:00:00,1.0498,1.0498,1.0498,1.0498,20800000.0
2007-07-09 23:01:00,1.0497,1.0497,1.0496,1.0496,19100000.0
2007-07-09 23:02:00,1.0497,1.0497,1.0497,1.0497,7200000.0
2007-07-09 23:03:00,1.04953,1.04953,1.04947,1.04947,8000000.0
2007-07-09 23:04:00,1.0497,1.0497,1.0497,1.0497,9600000.0
2007-07-09 23:05:00,1.0498,1.0498,1.0498,1.0498,2400000.0
2007-07-09 23:06:00,1.0498,1.0499,1.0498,1.0499,67200000.0
2007-07-09 23:07:00,1.04952,1.04973,1.04952,1.04967,262500002.0
2007-07-09 23:08:00,1.0499,1.0499,1.0499,1.0499,15200000.0
2007-07-09 23:09:00,1.04969,1.04974,1.04966,1.04969,217700004.0
2007-07-09 23:10:00,1.0499,1.0499,1.0499,1.0499,2400000.0
2007-07-09 23:11:00,1.0499,1.0499,1.0498,1.0498,52800002.0
2007-07-09 23:12:00,1.0498,1.04985,1.0498,1.0498,112800004.0
2007-07-09 23:13:00,1.04985,1.04985,1.04985,1.04985,16000000.0
2007-07-09 23:14:00,1.0499,1.0499,1.0499,1.0499,1400000.0
2007-07-09 23:15:00,1.0499,1.0499,1.0499,1.0499,700000.0
2007-07-09 23:16:00,1.0499,1.0499,1.0499,1.0499,6400000.0
2007-07-09 23:17:00,1.0499,1.0499,1.0499,1.0499,4000000.0
2007-07-09 23:18:00,1.04985,1.0499,1.0495,1.0495,311099997.0
2007-07-09 23:19:00,1.0495,1.0496,1.049,1.0496,236099998.0
2007-07-09 23:20:00,1.0496,1.0496,1.0496,1.0496,4000000.0
2007-07-09 23:21:00,1.0496,1.0496,1.0494,1.0495,84700000.0
2007-07-09 23:22:00,1.0495,1.0496,1.0495,1.0495,30400000.0
2007-07-09 23:23:00,1.0495,1.0495,1.0494,1.0494,29600000.0
2007-07-09 23:24:00,1.0495,1.04955,1.0494,1.0495,448700002.0
2007-07-09 23:25:00,1.0494,1.0496,1.0494,1.0494,461099997.0
2007-07-09 23:26:00,1.0494,1.04955,1.0494,1.04955,78000002.0
2007-07-09 23:27:00,1.04955,1.0496,1.0495,1.0495,378299998.0
2007-07-09 23:28:00,1.0495,1.0496,1.04945,1.04945,161700001.0
2007-07-09 23:29:00,1.04945,1.04945,1.04925,1.04925,130100002.0
2007-07-09 23:30:00,1.04925,1.04925,1.0489,1.0489,309300001.0
2007-07-09 23:31:00,1.0489,1.0489,1.0488,1.04885,116600002.0
2007-07-09 23:32:00,1.0489,1.049,1.0489,1.0489,82700000.0
2007-07-09 23:33:00,1.04867,1.04872,1.04859,1.04859,40399998.0
2007-07-09 23:34:00,1.049,1.049,1.049,1.049,4800000.0
2007-07-09 23:35:00,1.04865,1.04865,1.04865,1.04865,18600000.0
2007-07-09 23:36:00,1.04875,1.04882,1.04873,1.04882,215400004.0
2007-07-09 23:37:00,1.0487,1.04879,1.0487,1.04879,74500001.0
2007-07-09 23:38:00,1.04875,1.04875,1.04871,1.04871,36400002.0
2007-07-09 23:39:00,1.04874,1.04874,1.04858,1.0487,56400001.0
2007-07-09 23:40:00,1.049,1.049,1.0488,1.0489,56800000.0
2007-07-09 23:41:00,1.0489,1.049,1.0489,1.049,78000001.0
2007-07-09 23:42:00,1.049,1.049,1.049,1.049,4800000.0
2007-07-09 23:43:00,1.049,1.049,1.04865,1.0488,729200005.0
2007-07-09 23:44:00,1.04895,1.04895,1.0489,1.0489,66400000.0
2007-07-09 23:45:00,1.0489,1.049,1.0489,1.049,23800000.0
2007-07-09 23:46:00,1.049,1.049,1.049,1.049,12800000.0
2007-07-09 23:47:00,1.04895,1.04895,1.0488,1.0489,157300003.0
2007-07-09 23:48:00,1.04895,1.04895,1.0489,1.0489,122700000.0
2007-07-09 23:49:00,1.0489,1.0489,1.0487,1.0488,148399999.0
2007-07-09 23:50:00,1.0488,1.0488,1.0487,1.0487,22400000.0
2007-07-09 23:51:00,1.04832,1.04835,1.04825,1.04827,320600005.0
2007-07-09 23:52:00,1.0487,1.0487,1.0486,1.04865,137400000.0
2007-07-09 23:53:00,1.04863,1.04863,1.04833,1.04844,396000002.0
2007-07-09 23:54:00,1.0487,1.0487,1.0487,1.0487,20800000.0
2007-07-09 23:55:00,1.0487,1.0487,1.0486,1.0486,56299999.0
2007-07-09 23:56:00,1.0486,1.0486,1.0485,1.0485,189999999.0
2007-07-09 23:57:00,1.0487,1.0487,1.0487,1.0487,8400000.0
2007-07-09 23:58:00,1.0487,1.0487,1.0487,1.0487,1400000.0
2007-07-09 23:59:00,1.0487,1.0487,1.0487,1.0487,43899999.0
2007-07-10 00:00:00,1.0487,1.0487,1.0486,1.0487,142014242.0
2007-07-10 00:01:00,1.0487,1.0487,1.0487,1.0487,74400000.0
2007-07-10 00:02:00,1.0487,1.04905,1.0487,1.04905,226200000.0
2007-07-10 00:03:00,1.049,1.0491,1.049,1.0491,90800000.0
2007-07-10 00:04:00,1.0491,1.0493,1.0491,1.0492,298100000.0
2007-07-10 00:05:00,1.0492,1.0499,1.0492,1.04985,410200000.0
2007-07-10 00:06:00,1.0499,1.0499,1.04925,1.04935,195600001.0
2007-07-10 00:07:00,1.04935,1.04935,1.04935,1.04935,6500000.0
2007-07-10 00:08:00,1.04935,1.04935,1.04935,1.04935,4800000.0
2007-07-10 00:09:00,1.04908,1.04908,1.04903,1.04905,156799996.0
2007-07-10 00:10:00,1.04935,1.04935,1.04935,1.04935,4800000.0
2007-07-10 00:11:00,1.0493,1.0493,1.049,1.049,47799999.0
2007-07-10 00:12:00,1.049,1.049,1.049,1.049,86699997.0
2007-07-10 00:13:00,1.049,1.049,1.049,1.049,22700000.0
2007-07-10 00:14:00,1.049,1.049,1.049,1.049,18299999.0
2007-07-10 00:15:00,1.0489,1.0489,1.04884,1.0489,19100000.0
2007-07-10 00:16:00,1.049,1.049,1.049,1.049,17500000.0
2007-07-10 00:17:00,1.049,1.0491,1.049,1.049,89200000.0
2007-07-10 00:18:00,1.049,1.049,1.0489,1.0489,109399998.0
2007-07-10 00:19:00,1.0489,1.0489,1.0489,1.0489,36599998.0
2007-07-10 00:20:00,1.049,1.049,1.04885,1.049,95799998.0
2007-07-10 00:21:00,1.049,1.049,1.0489,1.0489,38000001.0
2007-07-10 00:22:00,1.0489,1.0489,1.0489,1.0489,42400002.0
2007-07-10 00:23:00,1.049,1.049,1.0489,1.0489,52200001.0
2007-07-10 00:24:00,1.0489,1.0489,1.0489,1.0489,48200002.0
2007-07-10 00:25:00,1.049,1.049,1.0489,1.0489,53600001.0
2007-07-10 00:26:00,1.0487,1.04874,1.04863,1.04874,97200002.0
2007-07-10 00:27:00,1.0489,1.0489,1.0489,1.0489,67500000.0
2007-07-10 00:28:00,1.04881,1.04885,1.04871,1.04871,68000000.0
2007-07-10 00:29:00,1.0489,1.0489,1.0489,1.0489,82800000.0
2007-07-10 00:30:00,1.04877,1.04877,1.04866,1.04866,195799999.0
2007-07-10 00:31:00,1.04863,1.04868,1.04858,1.04863,162999999.0
2007-07-10 00:32:00,1.0489,1.0489,1.0489,1.0489,7600000.0
2007-07-10 00:33:00,1.04868,1.04868,1.04841,1.04841,98200000.0
2007-07-10 00:34:00,1.04862,1.04862,1.04849,1.04851,34400000.0
2007-07-10 00:35:00,1.04865,1.04865,1.04865,1.04865,8000000.0
2007-07-10 00:36:00,1.04861,1.04872,1.04846,1.04848,240000001.0
2007-07-10 00:37:00,1.0489,1.0489,1.0489,1.0489,15200000.0
2007-07-10 00:38:00,1.0487,1.0487,1.04841,1.04845,142100002.0
2007-07-10 00:39:00,1.04857,1.04864,1.04851,1.04852,391099999.0
2007-07-10 00:40:00,1.04854,1.04866,1.04844,1.0485,277800002.0
2007-07-10 00:41:00,1.0489,1.049,1.0489,1.049,32000000.0
2007-07-10 00:42:00,1.04862,1.04877,1.04862,1.04877,292300002.0
2007-07-10 00:43:00,1.04873,1.04873,1.04861,1.04861,330400005.0
2007-07-10 00:44:00,1.049,1.049,1.0489,1.0489,126200000.0
2007-07-10 00:45:00,1.04865,1.04875,1.04865,1.04872,60000000.0
2007-07-10 00:46:00,1.0489,1.0489,1.0489,1.0489,28800000.0
2007-07-10 00:47:00,1.0489,1.0489,1.0489,1.0489,15200000.0
2007-07-10 00:48:00,1.0489,1.0489,1.0489,1.0489,21600000.0
2007-07-10 00:49:00,1.04847,1.0486,1.04841,1.0486,86400000.0
2007-07-10 00:50:00,1.04865,1.0487,1.04865,1.04865,210400000.0
2007-07-10 00:51:00,1.04865,1.0487,1.04865,1.0487,20800000.0
2007-07-10 00:52:00,1.0489,1.0489,1.0486,1.0486,363400001.0
2007-07-10 00:53:00,1.0486,1.049,1.0486,1.049,293599999.0
2007-07-10 00:54:00,1.049,1.049,1.04895,1.04895,170400000.0
2007-07-10 00:55:00,1.049,1.049,1.0489,1.0489,103900000.0
2007-07-10 00:56:00,1.0489,1.0489,1.0488,1.0488,150200001.0
2007-07-10 00:57:00,1.0488,1.0489,1.0488,1.0488,175900000.0
2007-07-10 00:58:00,1.0488,1.0489,1.0488,1.0489,109700000.0
2007-07-10 00:59:00,1.04885,1.04885,1.04885,1.04885,20000000.0
2007-07-10 01:00:00,1.0489,1.0489,1.0488,1.0488,175600000.0
2007-07-10 01:01:00,1.0489,1.0489,1.0489,1.0489,42400000.0
2007-07-10 01:02:00,1.0489,1.0489,1.0489,1.0489,103200000.0
2007-07-10 01:03:00,1.04851,1.0487,1.04845,1.04867,75200000.0
2007-07-10 01:04:00,1.0489,1.0489,1.0488,1.0489,348000000.0
2007-07-10 01:05:00,1.0489,1.0489,1.0489,1.0489,23200000.0
2007-07-10 01:06:00,1.0489,1.0489,1.0487,1.04875,201799999.0
2007-07-10 01:07:00,1.04875,1.0491,1.0487,1.04905,915300005.0
2007-07-10 01:08:00,1.04905,1.0496,1.04905,1.0491,590399999.0
2007-07-10 01:09:00,1.0491,1.0492,1.0491,1.0492,42400000.0
2007-07-10 01:10:00,1.04877,1.04894,1.04877,1.04886,92600001.0
2007-07-10 01:11:00,1.04908,1.04908,1.04902,1.04902,55000000.0
2007-07-10 01:12:00,1.04892,1.049,1.04892,1.049,31100000.0
2007-07-10 01:13:00,1.0489,1.04898,1.0489,1.04898,212899996.0
2007-07-10 01:14:00,1.0492,1.0492,1.0491,1.0492,159100000.0
2007-07-10 01:15:00,1.0492,1.0492,1.0492,1.0492,16000000.0
2007-07-10 01:16:00,1.0492,1.0492,1.0492,1.0492,28000000.0
2007-07-10 01:17:00,1.0492,1.0493,1.0492,1.0493,70399999.0
2007-07-10 01:18:00,1.0492,1.0493,1.0492,1.0492,37599999.0
2007-07-10 01:19:00,1.0492,1.0493,1.0492,1.0493,20800000.0
2007-07-10 01:20:00,1.0493,1.0493,1.0492,1.0493,87200000.0
2007-07-10 01:21:00,1.04902,1.04902,1.04888,1.04892,325499999.0
2007-07-10 01:22:00,1.0493,1.0493,1.04925,1.04925,57599999.0
2007-07-10 01:23:00,1.0493,1.0493,1.04925,1.0493,43400000.0
2007-07-10 01:24:00,1.0493,1.0494,1.0493,1.0493,36000000.0
2007-07-10 01:25:00,1.0493,1.0493,1.0493,1.0493,6400000.0
2007-07-10 01:26:00,1.04905,1.04915,1.04902,1.04907,516300003.0
2007-07-10 01:27:00,1.0493,1.0493,1.04925,1.04925,32000000.0
2007-07-10 01:28:00,1.0493,1.0493,1.04925,1.04925,60500000.0
2007-07-10 01:29:00,1.0493,1.0493,1.0492,1.04925,247200004.0
2007-07-10 01:30:00,1.0493,1.0494,1.04925,1.0494,60200000.0
2007-07-10 01:31:00,1.0491,1.04913,1.04905,1.04912,107499999.0
2007-07-10 01:32:00,1.04919,1.04919,1.04915,1.04915,24700000.0
2007-07-10 01:33:00,1.04915,1.04921,1.04903,1.04921,65299999.0
2007-07-10 01:34:00,1.04915,1.04918,1.04904,1.04918,24400000.0
2007-07-10 01:35:00,1.04914,1.04921,1.04914,1.04921,24799999.0
2007-07-10 01:36:00,1.04912,1.04912,1.04912,1.04912,27100000.0
2007-07-10 01:37:00,1.04914,1.04922,1.04914,1.04922,11200000.0
2007-07-10 01:38:00,1.04912,1.04915,1.04905,1.0491,149600001.0
2007-07-10 01:39:00,1.04914,1.04921,1.04902,1.04902,103400000.0
2007-07-10 01:40:00,1.0494,1.0494,1.0494,1.0494,27600000.0
2007-07-10 01:41:00,1.0494,1.0497,1.0494,1.0496,359300001.0
2007-07-10 01:42:00,1.0496,1.0496,1.0496,1.0496,25400000.0
2007-07-10 01:43:00,1.0496,1.0499,1.0496,1.0498,406899995.0
2007-07-10 01:44:00,1.04975,1.0498,1.0497,1.0497,141600001.0
2007-07-10 01:45:00,1.0497,1.0498,1.0497,1.0498,61000001.0
2007-07-10 01:46:00,1.0498,1.0498,1.04975,1.04975,72800000.0
2007-07-10 01:47:00,1.0498,1.0498,1.04975,1.04975,60000000.0
2007-07-10 01:48:00,1.0497,1.0497,1.0497,1.0497,36700001.0
2007-07-10 01:49:00,1.04931,1.04954,1.04931,1.04954,437299995.0
2007-07-10 01:50:00,1.04948,1.0495,1.04948,1.0495,40799999.0
2007-07-10 01:51:00,1.04975,1.04975,1.0496,1.0496,185199997.0
2007-07-10 01:52:00,1.0496,1.0496,1.0496,1.0496,237599991.0
2007-07-10 01:53:00,1.0496,1.0496,1.04955,1.04955,132799997.0
2007-07-10 01:54:00,1.0496,1.0497,1.0496,1.0496,179100001.0
2007-07-10 01:55:00,1.0496,1.0496,1.04955,1.04955,89599999.0
2007-07-10 01:56:00,1.0496,1.0496,1.0496,1.0496,100400000.0
2007-07-10 01:57:00,1.04945,1.04945,1.0493,1.04941,90800000.0
2007-07-10 01:58:00,1.0496,1.0496,1.0496,1.0496,66099999.0
2007-07-10 01:59:00,1.0496,1.0496,1.0496,1.0496,42399998.0
2007-07-10 02:00:00,1.0496,1.0496,1.0496,1.0496,60799999.0
2007-07-10 02:01:00,1.0496,1.0496,1.0496,1.0496,42399999.0
2007-07-10 02:02:00,1.04955,1.04955,1.0495,1.04955,90800000.0
2007-07-10 02:03:00,1.0496,1.04965,1.04955,1.04955,126899998.0
2007-07-10 02:04:00,1.0495,1.0495,1.0494,1.0494,211299999.0
2007-07-10 02:05:00,1.0495,1.0495,1.0495,1.0495,80300001.0
2007-07-10 02:06:00,1.04955,1.04955,1.04955,1.04955,1600000.0
2007-07-10 02:07:00,1.04925,1.04925,1.0492,1.04925,114000000.0
2007-07-10 02:08:00,1.0495,1.0495,1.0495,1.0495,63100001.0
2007-07-10 02:09:00,1.0495,1.0495,1.04945,1.04945,49600000.0
2007-07-10 02:10:00,1.0495,1.0495,1.0492,1.0493,455599998.0
2007-07-10 02:11:00,1.0493,1.0495,1.0493,1.0495,89400002.0
2007-07-10 02:12:00,1.0495,1.0495,1.0495,1.0495,156700000.0
2007-07-10 02:13:00,1.0496,1.0496,1.0496,1.0496,15200000.0
2007-07-10 02:14:00,1.0496,1.0498,1.0496,1.0498,441899999.0
2007-07-10 02:15:00,1.04985,1.0499,1.04975,1.0498,241599997.0
2007-07-10 02:16:00,1.04985,1.04985,1.04975,1.0498,178399998.0
2007-07-10 02:17:00,1.0498,1.04985,1.0495,1.04955,830600004.0
2007-07-10 02:18:00,1.0495,1.04965,1.04945,1.0496,394999989.0
2007-07-10 02:19:00,1.0497,1.0497,1.04965,1.04965,41900000.0
2007-07-10 02:20:00,1.0496,1.04975,1.04955,1.04975,105699998.0
2007-07-10 02:21:00,1.04975,1.04975,1.04965,1.04965,73600000.0
2007-07-10 02:22:00,1.0497,1.0497,1.04965,1.04965,9600000.0
2007-07-10 02:23:00,1.04934,1.04949,1.04934,1.04935,283800002.0
2007-07-10 02:24:00,1.04942,1.04942,1.04923,1.04925,66600000.0
2007-07-10 02:25:00,1.04965,1.04965,1.04965,1.04965,1600000.0
2007-07-10 02:26:00,1.04965,1.04965,1.04965,1.04965,1600000.0
2007-07-10 02:27:00,1.04965,1.04965,1.04965,1.04965,3200000.0
2007-07-10 02:28:00,1.04965,1.04965,1.0495,1.04955,183500000.0
2007-07-10 02:29:00,1.04955,1.04965,1.04955,1.04955,56000000.0
2007-07-10 02:30:00,1.04955,1.04955,1.04955,1.04955,1600000.0
2007-07-10 02:31:00,1.04955,1.04955,1.04955,1.04955,1600000.0
2007-07-10 02:32:00,1.04955,1.04955,1.04955,1.04955,4800000.0
2007-07-10 02:33:00,1.04955,1.0497,1.04955,1.0497,536300003.0
2007-07-10 02:34:00,1.0497,1.0497,1.0497,1.0497,286100003.0
2007-07-10 02:35:00,1.0497,1.0498,1.04965,1.04975,408199996.0
2007-07-10 02:36:00,1.0497,1.0497,1.0497,1.0497,32000000.0
2007-07-10 02:37:00,1.0498,1.0499,1.0498,1.0499,267599999.0
2007-07-10 02:38:00,1.0499,1.05045,1.04985,1.05045,358099997.0
2007-07-10 02:39:00,1.05045,1.05045,1.0501,1.05015,872299997.0
2007-07-10 02:40:00,1.0502,1.05025,1.05015,1.0502,96800001.0
2007-07-10 02:41:00,1.0502,1.0504,1.05015,1.0503,231300000.0
2007-07-10 02:42:00,1.0503,1.05035,1.05025,1.05025,212200001.0
2007-07-10 02:43:00,1.0503,1.0503,1.0503,1.0503,900000.0
2007-07-10 02:44:00,1.0503,1.0504,1.05025,1.05025,555099995.0
2007-07-10 02:45:00,1.0503,1.0505,1.0502,1.0502,1276199992.0
2007-07-10 02:46:00,1.0502,1.0503,1.0502,1.0503,250399998.0
2007-07-10 02:47:00,1.05035,1.05035,1.05035,1.05035,4800000.0
2007-07-10 02:48:00,1.0504,1.0504,1.0504,1.0504,12000000.0
2007-07-10 02:49:00,1.0504,1.0504,1.05035,1.05035,29600000.0
2007-07-10 02:50:00,1.05035,1.05035,1.05035,1.05035,8000000.0
2007-07-10 02:51:00,1.0499,1.05002,1.04986,1.0499,287100007.0
2007-07-10 02:52:00,1.05035,1.0505,1.05035,1.0504,184099999.0
2007-07-10 02:53:00,1.05035,1.0504,1.05035,1.0504,360699998.0
2007-07-10 02:54:00,1.0504,1.0505,1.0504,1.05045,82300000.0
2007-07-10 02:55:00,1.05045,1.05045,1.05015,1.0502,426399999.0
2007-07-10 02:56:00,1.0502,1.0502,1.05015,1.05015,88000000.0
2007-07-10 02:57:00,1.0502,1.05025,1.0502,1.0502,72400001.0
2007-07-10 02:58:00,1.0502,1.0502,1.05015,1.05015,83200000.0
2007-07-10 02:59:00,1.0502,1.0502,1.05015,1.05015,41800000.0
2007-07-10 03:00:00,1.0502,1.0505,1.0502,1.0504,598999993.0
2007-07-10 03:01:00,1.05035,1.0504,1.05015,1.0504,394800008.0
2007-07-10 03:02:00,1.0504,1.0504,1.0503,1.0504,550000000.0
2007-07-10 03:03:00,1.0504,1.0504,1.05035,1.05035,156000002.0
2007-07-10 03:04:00,1.05035,1.0504,1.05035,1.0504,35900001.0
2007-07-10 03:05:00,1.0504,1.0504,1.0504,1.0504,38700000.0
2007-07-10 03:06:00,1.0504,1.0504,1.0504,1.0504,69100000.0
2007-07-10 03:07:00,1.05035,1.0504,1.05035,1.0504,99600000.0
2007-07-10 03:08:00,1.05025,1.05026,1.05,1.05026,343900000.0
2007-07-10 03:09:00,1.0504,1.0504,1.0504,1.0504,208000000.0
2007-07-10 03:10:00,1.0504,1.0504,1.0504,1.0504,10400000.0
2007-07-10 03:11:00,1.0504,1.0504,1.0504,1.0504,23200000.0
2007-07-10 03:12:00,1.0504,1.0504,1.0503,1.0504,156700002.0
2007-07-10 03:13:00,1.0504,1.0504,1.0504,1.0504,41600000.0
2007-07-10 03:14:00,1.0504,1.0504,1.0504,1.0504,31200000.0
2007-07-10 03:15:00,1.0504,1.0504,1.0503,1.0503,61400001.0
2007-07-10 03:16:00,1.0504,1.05045,1.0503,1.05035,299100003.0
2007-07-10 03:17:00,1.05035,1.0504,1.0503,1.0503,281999998.0
2007-07-10 03:18:00,1.05035,1.05045,1.0503,1.0503,742300007.0
2007-07-10 03:19:00,1.0503,1.0504,1.0503,1.0504,249999998.0
2007-07-10 03:20:00,1.0504,1.0504,1.0503,1.0503,443000000.0
2007-07-10 03:21:00,1.0503,1.0504,1.0503,1.0504,147800003.0
2007-07-10 03:22:00,1.05012,1.05016,1.05,1.05014,612499990.0
2007-07-10 03:23:00,1.0504,1.0504,1.05025,1.0503,252900003.0
2007-07-10 03:24:00,1.05005,1.05025,1.05001,1.05018,641399996.0
2007-07-10 03:25:00,1.0503,1.0504,1.0503,1.0504,86999999.0
2007-07-10 03:26:00,1.0504,1.0504,1.0503,1.0503,117300000.0
2007-07-10 03:27:00,1.0503,1.0503,1.0503,1.0503,104200000.0
2007-07-10 03:28:00,1.0503,1.0503,1.0502,1.0502,304999996.0
2007-07-10 03:29:00,1.0502,1.0502,1.05005,1.05005,105600000.0
2007-07-10 03:30:00,1.0501,1.0501,1.05005,1.05005,35200000.0
2007-07-10 03:31:00,1.05005,1.0501,1.05005,1.0501,69600000.0
2007-07-10 03:32:00,1.0501,1.0502,1.0501,1.0502,140000000.0
2007-07-10 03:33:00,1.05015,1.05025,1.0501,1.05025,52600001.0
2007-07-10 03:34:00,1.05025,1.05025,1.05025,1.05025,6400000.0
2007-07-10 03:35:00,1.05025,1.05035,1.05025,1.05035,55200000.0
2007-07-10 03:36:00,1.05035,1.05035,1.0503,1.0503,57600000.0
2007-07-10 03:37:00,1.0503,1.0503,1.0503,1.0503,44000000.0
2007-07-10 03:38:00,1.04986,1.05001,1.04981,1.04988,629899995.0
2007-07-10 03:39:00,1.04987,1.0501,1.0498,1.04982,945699995.0
2007-07-10 03:40:00,1.0503,1.0503,1.0503,1.0503,4000000.0
2007-07-10 03:41:00,1.05004,1.05017,1.04992,1.05006,453300000.0
2007-07-10 03:42:00,1.0503,1.0503,1.05015,1.05015,45600000.0
2007-07-10 03:43:00,1.0502,1.05025,1.0502,1.05025,61599997.0
2007-07-10 03:44:00,1.05025,1.05025,1.05025,1.05025,3200000.0
2007-07-10 03:45:00,1.05025,1.05025,1.0502,1.0502,95700001.0
2007-07-10 03:46:00,1.0502,1.05025,1.0502,1.05025,40000000.0
2007-07-10 03:47:00,1.05025,1.05025,1.05025,1.05025,3200000.0
2007-07-10 03:48:00,1.0502,1.05025,1.0502,1.0502,179500002.0
2007-07-10 03:49:00,1.05025,1.05025,1.0502,1.0502,140200003.0
2007-07-10 03:50:00,1.0502,1.0503,1.0501,1.0503,70399999.0
2007-07-10 03:51:00,1.05025,1.0503,1.05025,1.0503,9600000.0
2007-07-10 03:52:00,1.0502,1.0502,1.0502,1.0502,170500000.0
2007-07-10 03:53:00,1.0502,1.0502,1.05015,1.05015,142600001.0
2007-07-10 03:54:00,1.05015,1.05025,1.0501,1.0502,143099997.0
2007-07-10 03:55:00,1.0502,1.0502,1.0502,1.0502,15200000.0
2007-07-10 03:56:00,1.0502,1.0502,1.0502,1.0502,8800000.0
2007-07-10 03:57:00,1.0502,1.0502,1.0502,1.0502,6400000.0
2007-07-10 03:58:00,1.05003,1.05008,1.04985,1.05002,343600002.0
2007-07-10 03:59:00,1.0502,1.0502,1.0501,1.0501,317399998.0
2007-07-10 04:00:00,1.0501,1.0501,1.04985,1.0499,687300006.0
2007-07-10 04:01:00,1.05,1.05005,1.04985,1.04985,360600003.0
2007-07-10 04:02:00,1.04985,1.0499,1.0498,1.0498,443199998.0
2007-07-10 04:03:00,1.0498,1.0498,1.04965,1.04975,264200000.0
2007-07-10 04:04:00,1.04943,1.04955,1.04941,1.04945,189400002.0
2007-07-10 04:05:00,1.0498,1.0498,1.04975,1.04975,58999999.0
2007-07-10 04:06:00,1.0498,1.0499,1.0497,1.0499,324300001.0
2007-07-10 04:07:00,1.0499,1.04995,1.0499,1.0499,208400000.0
2007-07-10 04:08:00,1.0499,1.05005,1.0499,1.0499,315800004.0
2007-07-10 04:09:00,1.0499,1.0499,1.0499,1.0499,76100000.0
2007-07-10 04:10:00,1.0498,1.0499,1.0498,1.0499,80599998.0
2007-07-10 04:11:00,1.0499,1.0499,1.0499,1.0499,32800000.0
2007-07-10 04:12:00,1.0499,1.0499,1.0499,1.0499,2800000.0
2007-07-10 04:13:00,1.0498,1.0499,1.0498,1.0498,152300000.0
2007-07-10 04:14:00,1.0498,1.0498,1.0498,1.0498,44400000.0
2007-07-10 04:15:00,1.0498,1.04985,1.0498,1.04985,41900000.0
2007-07-10 04:16:00,1.0499,1.0499,1.04985,1.04985,6900000.0
2007-07-10 04:17:00,1.04985,1.04985,1.04985,1.04985,1600000.0
2007-07-10 04:18:00,1.04985,1.0499,1.04985,1.0499,28000000.0
2007-07-10 04:19:00,1.0499,1.0499,1.0498,1.0498,56200002.0
2007-07-10 04:20:00,1.0498,1.0498,1.0498,1.0498,80500002.0
2007-07-10 04:21:00,1.0498,1.0498,1.0498,1.0498,26800000.0
2007-07-10 04:22:00,1.0498,1.0498,1.0497,1.0497,53600000.0
2007-07-10 04:23:00,1.04975,1.0498,1.0497,1.0497,166800001.0
2007-07-10 04:24:00,1.0497,1.0497,1.0497,1.0497,44800002.0
2007-07-10 04:25:00,1.04944,1.04944,1.04929,1.04934,300600002.0
2007-07-10 04:26:00,1.0497,1.0497,1.0497,1.0497,3800000.0
2007-07-10 04:27:00,1.0497,1.0497,1.0497,1.0497,41000000.0
2007-07-10 04:28:00,1.0497,1.0497,1.0497,1.0497,7600000.0
2007-07-10 04:29:00,1.04938,1.04951,1.04927,1.04936,929600004.0
2007-07-10 04:30:00,1.04932,1.04939,1.04915,1.04939,158799999.0
2007-07-10 04:31:00,1.0497,1.0497,1.0497,1.0497,13100000.0
2007-07-10 04:32:00,1.0497,1.0497,1.0497,1.0497,28200000.0
2007-07-10 04:33:00,1.0493,1.04935,1.04928,1.0493,269700007.0
2007-07-10 04:34:00,1.0497,1.0498,1.0497,1.0497,100100000.0
2007-07-10 04:35:00,1.04936,1.04949,1.04936,1.04945,129799994.0
2007-07-10 04:36:00,1.0498,1.0498,1.0497,1.0497,53300000.0
2007-07-10 04:37:00,1.0497,1.0497,1.0497,1.0497,67199998.0
2007-07-10 04:38:00,1.0497,1.0498,1.0497,1.0498,117200003.0
2007-07-10 04:39:00,1.0498,1.0498,1.0498,1.0498,24800000.0
2007-07-10 04:40:00,1.04944,1.04952,1.04943,1.04943,103700000.0
2007-07-10 04:41:00,1.04967,1.04972,1.04955,1.04955,94199998.0
2007-07-10 04:42:00,1.04944,1.04963,1.04936,1.04963,84700000.0
2007-07-10 04:43:00,1.04953,1.04957,1.04948,1.04953,93699999.0
2007-07-10 04:44:00,1.04955,1.04955,1.04955,1.04955,700000.0
2007-07-10 04:45:00,1.04955,1.0496,1.04955,1.0496,116500000.0
2007-07-10 04:46:00,1.04953,1.04958,1.04944,1.04958,66900000.0
2007-07-10 04:47:00,1.04947,1.04955,1.04931,1.04955,118700000.0
2007-07-10 04:48:00,1.0496,1.0496,1.04955,1.04955,245799998.0
2007-07-10 04:49:00,1.0498,1.0498,1.0498,1.0498,8100000.0
2007-07-10 04:50:00,1.04956,1.04967,1.04956,1.04963,97800000.0
2007-07-10 04:51:00,1.0498,1.0501,1.0498,1.0501,151900000.0
2007-07-10 04:52:00,1.04979,1.04984,1.04967,1.04977,90099999.0
2007-07-10 04:53:00,1.0498,1.04985,1.0497,1.04975,238799998.0
2007-07-10 04:54:00,1.0501,1.0501,1.05005,1.05005,44300000.0
2007-07-10 04:55:00,1.0501,1.0501,1.0501,1.0501,6400000.0
2007-07-10 04:56:00,1.0501,1.0501,1.0501,1.0501,8000000.0
2007-07-10 04:57:00,1.0501,1.0501,1.0501,1.0501,36000000.0
2007-07-10 04:58:00,1.0501,1.0501,1.0501,1.0501,20800000.0
2007-07-10 04:59:00,1.0501,1.0501,1.0501,1.0501,11900000.0
2007-07-10 05:00:00,1.04971,1.04996,1.04949,1.04985,1723299997.0
2007-07-10 05:01:00,1.0501,1.0501,1.05005,1.05005,44600000.0
2007-07-10 05:02:00,1.0501,1.0501,1.0501,1.0501,20800000.0
2007-07-10 05:03:00,1.0501,1.0501,1.0501,1.0501,26400000.0
2007-07-10 05:04:00,1.0501,1.0502,1.0501,1.0502,48800000.0
2007-07-10 05:05:00,1.04992,1.04992,1.04967,1.04967,103300000.0
2007-07-10 05:06:00,1.04985,1.0499,1.04985,1.04985,349800000.0
2007-07-10 05:07:00,1.0502,1.0502,1.0502,1.0502,8000000.0
2007-07-10 05:08:00,1.0502,1.0502,1.0502,1.0502,7800000.0
2007-07-10 05:09:00,1.0502,1.0502,1.0502,1.0502,1600000.0
2007-07-10 05:10:00,1.0501,1.0501,1.0501,1.0501,52800000.0
2007-07-10 05:11:00,1.04985,1.0499,1.04985,1.04985,832700013.0
2007-07-10 05:12:00,1.0501,1.0501,1.0499,1.0499,202000000.0
2007-07-10 05:13:00,1.05,1.05,1.0499,1.0499,62200002.0
2007-07-10 05:14:00,1.05,1.05015,1.05,1.05015,258000000.0
2007-07-10 05:15:00,1.05015,1.05015,1.05015,1.05015,4000000.0
2007-07-10 05:16:00,1.0502,1.0502,1.0502,1.0502,36800000.0
2007-07-10 05:17:00,1.0502,1.05055,1.0502,1.05055,270899996.0
2007-07-10 05:18:00,1.0506,1.0509,1.05055,1.05075,1013399997.0
2007-07-10 05:19:00,1.05075,1.0508,1.0507,1.0507,86300000.0
2007-07-10 05:20:00,1.0507,1.0507,1.0506,1.0506,112200001.0
2007-07-10 05:21:00,1.0506,1.0507,1.0506,1.05065,92900000.0
2007-07-10 05:22:00,1.0507,1.05075,1.0507,1.05075,11100000.0
2007-07-10 05:23:00,1.0508,1.051,1.0508,1.0509,341000000.0
2007-07-10 05:24:00,1.0509,1.05095,1.0508,1.0508,191499999.0
2007-07-10 05:25:00,1.0508,1.0508,1.0507,1.0507,21200000.0
2007-07-10 05:26:00,1.0507,1.0507,1.0507,1.0507,70000000.0
2007-07-10 05:27:00,1.0507,1.0507,1.0503,1.0506,99500000.0
2007-07-10 05:28:00,1.0506,1.0506,1.0505,1.0505,6000000.0
2007-07-10 05:29:00,1.0506,1.0506,1.0506,1.0506,5400000.0
2007-07-10 05:30:00,1.0506,1.0506,1.0506,1.0506,3600000.0
2007-07-10 05:31:00,1.0506,1.0506,1.05025,1.0504,493300003.0
2007-07-10 05:32:00,1.0504,1.0504,1.0503,1.0503,139800000.0
2007-07-10 05:33:00,1.0503,1.0503,1.0503,1.0503,30800000.0
2007-07-10 05:34:00,1.0503,1.0503,1.0503,1.0503,1100000.0
2007-07-10 05:35:00,1.04999,1.05014,1.04997,1.04997,293399995.0
2007-07-10 05:36:00,1.0503,1.0503,1.0503,1.0503,600000.0
2007-07-10 05:37:00,1.04999,1.05025,1.0499,1.04992,1452599990.0
2007-07-10 05:38:00,1.0499,1.05,1.0499,1.04995,103999999.0
2007-07-10 05:39:00,1.04995,1.05,1.04995,1.05,58300002.0
2007-07-10 05:40:00,1.0503,1.0503,1.0503,1.0503,600000.0
2007-07-10 05:41:00,1.0503,1.0503,1.0503,1.0503,6800000.0
2007-07-10 05:42:00,1.0503,1.0503,1.0503,1.0503,5600000.0
2007-07-10 05:43:00,1.0503,1.0503,1.0503,1.0503,2900000.0
2007-07-10 05:44:00,1.0503,1.0505,1.0503,1.0504,54700000.0
2007-07-10 05:45:00,1.0504,1.0504,1.0504,1.0504,1800000.0
2007-07-10 05:46:00,1.05006,1.05006,1.04989,1.04995,74300001.0
2007-07-10 05:47:00,1.0501,1.05013,1.04997,1.05008,320999999.0
2007-07-10 05:48:00,1.05017,1.05025,1.05017,1.05017,85199999.0
2007-07-10 05:49:00,1.05,1.05005,1.05,1.05005,25100000.0
2007-07-10 05:50:00,1.0504,1.0505,1.0504,1.0505,638500005.0
2007-07-10 05:51:00,1.05023,1.05033,1.05019,1.05029,742500005.0
2007-07-10 05:52:00,1.04992,1.05014,1.04992,1.05014,613399992.0
2007-07-10 05:53:00,1.0505,1.0505,1.0505,1.0505,21600000.0
2007-07-10 05:54:00,1.0505,1.0505,1.0505,1.0505,8000000.0
2007-07-10 05:55:00,1.0505,1.0505,1.0505,1.0505,11300000.0
2007-07-10 05:56:00,1.05026,1.05031,1.04996,1.05011,487200000.0
2007-07-10 05:57:00,1.0505,1.0505,1.0505,1.0505,24900000.0
2007-07-10 05:58:00,1.0505,1.0505,1.0505,1.0505,127800004.0
2007-07-10 06:00:00,1.0505,1.0505,1.0505,1.0505,90400000.0
2007-07-10 06:01:00,1.05037,1.05044,1.05032,1.0504,131100002.0
2007-07-10 06:02:00,1.0505,1.0507,1.0505,1.0507,368599998.0
2007-07-10 06:03:00,1.0507,1.0507,1.0507,1.0507,42200001.0
2007-07-10 06:04:00,1.05053,1.05053,1.05045,1.05048,10400000.0
2007-07-10 06:05:00,1.05049,1.0505,1.05043,1.05043,19800000.0
2007-07-10 06:06:00,1.05046,1.05046,1.05044,1.05044,4400000.0
2007-07-10 06:07:00,1.0507,1.0507,1.05065,1.0507,490300001.0
2007-07-10 06:08:00,1.0507,1.0507,1.0507,1.0507,71800000.0
2007-07-10 06:09:00,1.0507,1.0507,1.0507,1.0507,12800000.0
2007-07-10 06:10:00,1.0507,1.0508,1.0507,1.0508,13200000.0
2007-07-10 06:11:00,1.0504,1.05053,1.05032,1.05032,268000004.0
2007-07-10 06:12:00,1.0508,1.0508,1.0507,1.0507,21400000.0
2007-07-10 06:13:00,1.0507,1.0507,1.05055,1.0506,158100000.0
2007-07-10 06:14:00,1.0508,1.0508,1.05075,1.05075,89600000.0
2007-07-10 06:15:00,1.0507,1.05075,1.0507,1.0507,51000002.0
2007-07-10 06:16:00,1.0507,1.05075,1.0507,1.05075,75700003.0
2007-07-10 06:17:00,1.05036,1.05063,1.05036,1.05052,63800000.0
2007-07-10 06:18:00,1.05043,1.0506,1.05025,1.05025,60399998.0
2007-07-10 06:19:00,1.05075,1.05075,1.0507,1.0507,16400000.0
2007-07-10 06:20:00,1.05037,1.05072,1.05037,1.05045,141799996.0
2007-07-10 06:21:00,1.05052,1.05058,1.05047,1.05058,86000001.0
2007-07-10 06:22:00,1.05051,1.05068,1.05039,1.05052,87999999.0
2007-07-10 06:23:00,1.0507,1.0507,1.0507,1.0507,12800000.0
2007-07-10 06:24:00,1.05065,1.05065,1.0506,1.0506,39199998.0
2007-07-10 06:25:00,1.05055,1.05061,1.05048,1.05048,35600000.0
2007-07-10 06:26:00,1.05038,1.05054,1.05037,1.05048,98200000.0
2007-07-10 06:27:00,1.0507,1.05075,1.0507,1.05075,12800000.0
2007-07-10 06:28:00,1.0504,1.05046,1.05032,1.05046,117999997.0
2007-07-10 06:29:00,1.0507,1.0507,1.05055,1.0506,137000001.0
2007-07-10 06:30:00,1.0506,1.0506,1.0506,1.0506,101100000.0
2007-07-10 06:31:00,1.0506,1.0507,1.0506,1.0506,156299996.0
2007-07-10 06:32:00,1.05065,1.05065,1.05065,1.05065,4800000.0
2007-07-10 06:33:00,1.0506,1.0506,1.0506,1.0506,32500000.0
2007-07-10 06:34:00,1.0506,1.0506,1.0506,1.0506,15500000.0
2007-07-10 06:35:00,1.0506,1.0506,1.05055,1.05055,122100000.0
2007-07-10 06:36:00,1.0506,1.0506,1.0505,1.0506,183300001.0
2007-07-10 06:37:00,1.0506,1.0506,1.0506,1.0506,49200000.0
2007-07-10 06:38:00,1.0506,1.0507,1.05055,1.0506,377000001.0
2007-07-10 06:39:00,1.0506,1.0506,1.0506,1.0506,143299999.0
2007-07-10 06:40:00,1.0506,1.0509,1.0506,1.0509,502000004.0
2007-07-10 06:41:00,1.0509,1.051,1.0509,1.051,27900000.0
2007-07-10 06:42:00,1.051,1.0511,1.051,1.0511,111700000.0
2007-07-10 06:43:00,1.0511,1.0512,1.0509,1.0509,181399996.0
2007-07-10 06:44:00,1.0509,1.051,1.0509,1.051,75400002.0
2007-07-10 06:45:00,1.051,1.0511,1.051,1.051,193899999.0
2007-07-10 06:46:00,1.051,1.0511,1.051,1.0511,115799999.0
2007-07-10 06:47:00,1.0511,1.0511,1.051,1.051,49500000.0
2007-07-10 06:48:00,1.051,1.051,1.0509,1.051,679699997.0
2007-07-10 06:49:00,1.051,1.051,1.0509,1.0509,210400010.0
2007-07-10 06:50:00,1.0509,1.051,1.0509,1.051,386200007.0
2007-07-10 06:51:00,1.051,1.0512,1.051,1.0511,966200004.0
2007-07-10 06:52:00,1.0512,1.0513,1.0511,1.05115,348700004.0
2007-07-10 06:53:00,1.05115,1.0512,1.05115,1.0512,111200000.0
2007-07-10 06:54:00,1.0512,1.0516,1.0512,1.0515,783999998.0
2007-07-10 06:55:00,1.0515,1.0515,1.0515,1.0515,344800005.0
2007-07-10 06:56:00,1.0515,1.0515,1.05145,1.05145,56700000.0
2007-07-10 06:57:00,1.0515,1.0515,1.0515,1.0515,6700000.0
2007-07-10 06:58:00,1.0515,1.0515,1.0514,1.0514,7800000.0
2007-07-10 06:59:00,1.0514,1.0514,1.0514,1.0514,12600000.0
2007-07-10 07:00:00,1.0514,1.0514,1.0514,1.0514,1200000.0
2007-07-10 07:01:00,1.0514,1.0514,1.0513,1.0513,164499999.0
2007-07-10 07:02:00,1.0514,1.0514,1.0514,1.0514,89600000.0
2007-07-10 07:03:00,1.0514,1.0515,1.0514,1.0515,28799999.0
2007-07-10 07:04:00,1.0515,1.0518,1.0515,1.0515,482100000.0
2007-07-10 07:05:00,1.0515,1.0516,1.0514,1.0516,132700000.0
2007-07-10 07:06:00,1.0516,1.0517,1.0514,1.0517,544100008.0
2007-07-10 07:07:00,1.0517,1.0519,1.0517,1.0519,243900003.0
2007-07-10 07:08:00,1.0519,1.052,1.0518,1.0518,428300005.0
2007-07-10 07:09:00,1.0518,1.0519,1.0518,1.0519,183599998.0
2007-07-10 07:10:00,1.05185,1.0519,1.0517,1.0518,627700002.0
2007-07-10 07:11:00,1.0518,1.0518,1.0517,1.0518,310999999.0
2007-07-10 07:12:00,1.0518,1.0518,1.0515,1.0516,1331000014.0
2007-07-10 07:13:00,1.0514,1.0515,1.0513,1.0514,372600001.0
2007-07-10 07:14:00,1.0515,1.0515,1.0515,1.0515,600000.0
2007-07-10 07:15:00,1.0515,1.0515,1.0515,1.0515,1100000.0
2007-07-10 07:16:00,1.0515,1.0515,1.0515,1.0515,380100002.0
2007-07-10 07:17:00,1.0515,1.0515,1.0515,1.0515,148800004.0
2007-07-10 07:18:00,1.0515,1.0518,1.0515,1.0518,432699998.0
2007-07-10 07:19:00,1.0518,1.0518,1.0518,1.0518,429899992.0
2007-07-10 07:20:00,1.0518,1.0518,1.0518,1.0518,105599998.0
2007-07-10 07:21:00,1.0519,1.0519,1.0518,1.0518,310899999.0
2007-07-10 07:22:00,1.0518,1.0518,1.05175,1.0518,326499998.0
2007-07-10 07:23:00,1.0518,1.0518,1.0517,1.0517,125499998.0
2007-07-10 07:24:00,1.0517,1.0517,1.0516,1.0516,177299999.0
2007-07-10 07:25:00,1.0516,1.0516,1.0515,1.0515,221399998.0
2007-07-10 07:26:00,1.0515,1.0515,1.05125,1.05125,593799999.0
2007-07-10 07:27:00,1.05125,1.0515,1.05125,1.0514,125599998.0
2007-07-10 07:28:00,1.0514,1.0514,1.0514,1.0514,8000000.0
2007-07-10 07:29:00,1.05111,1.05123,1.05095,1.05123,1613500017.0
2007-07-10 07:30:00,1.05106,1.05113,1.05082,1.05113,556900000.0
2007-07-10 07:31:00,1.0514,1.0514,1.0512,1.05125,73200002.0
2007-07-10 07:32:00,1.0513,1.0513,1.0513,1.0513,7000000.0
2007-07-10 07:33:00,1.0513,1.0513,1.0513,1.0513,10200000.0
2007-07-10 07:34:00,1.0513,1.0513,1.05095,1.0511,353000002.0
2007-07-10 07:35:00,1.05115,1.0512,1.05115,1.0512,43800000.0
2007-07-10 07:36:00,1.0512,1.0515,1.05115,1.0515,520100002.0
2007-07-10 07:37:00,1.0515,1.0515,1.0513,1.0514,98100000.0
2007-07-10 07:38:00,1.0514,1.0514,1.0514,1.0514,1700000.0
2007-07-10 07:39:00,1.0513,1.0514,1.0513,1.0514,231200002.0
2007-07-10 07:40:00,1.0514,1.0514,1.0514,1.0514,78900000.0
2007-07-10 07:41:00,1.0514,1.0514,1.0513,1.0514,13600000.0
2007-07-10 07:42:00,1.05135,1.0514,1.0513,1.0513,131600000.0
2007-07-10 07:43:00,1.0513,1.0513,1.0513,1.0513,50400000.0
2007-07-10 07:44:00,1.0513,1.0513,1.0513,1.0513,9400000.0
2007-07-10 07:45:00,1.0513,1.0513,1.0511,1.0511,182500005.0
2007-07-10 07:46:00,1.0511,1.0512,1.05105,1.0512,164700000.0
2007-07-10 07:47:00,1.0511,1.0512,1.05105,1.0512,101200002.0
2007-07-10 07:48:00,1.0512,1.0512,1.0511,1.05115,69200000.0
2007-07-10 07:49:00,1.05115,1.0513,1.05115,1.0513,116800000.0
2007-07-10 07:50:00,1.0513,1.0513,1.0512,1.0512,120000000.0
2007-07-10 07:51:00,1.0512,1.0512,1.0511,1.0511,287200001.0
2007-07-10 07:52:00,1.0511,1.0511,1.05105,1.0511,82900001.0
2007-07-10 07:53:00,1.0511,1.0511,1.051,1.0511,146199999.0
2007-07-10 07:54:00,1.0511,1.0511,1.0511,1.0511,2500000.0
2007-07-10 07:55:00,1.0511,1.0511,1.0511,1.0511,46400000.0
2007-07-10 07:56:00,1.0511,1.0515,1.0511,1.0515,327800000.0
2007-07-10 07:57:00,1.0515,1.0515,1.0513,1.0513,137599999.0
2007-07-10 07:58:00,1.0513,1.0513,1.0512,1.0513,70600002.0
2007-07-10 07:59:00,1.0514,1.0514,1.0513,1.0513,10000000.0
2007-07-10 08:00:00,1.0513,1.0513,1.0513,1.0513,49600000.0
2007-07-10 08:01:00,1.0513,1.0513,1.0513,1.0513,18200000.0
2007-07-10 08:02:00,1.0513,1.0513,1.05125,1.05125,55600000.0
2007-07-10 08:03:00,1.05125,1.0513,1.05115,1.0512,67700000.0
2007-07-10 08:04:00,1.0512,1.0513,1.0512,1.0513,181399998.0
2007-07-10 08:05:00,1.0513,1.0513,1.0513,1.0513,58900000.0
2007-07-10 08:06:00,1.0513,1.0513,1.0513,1.0513,45400000.0
2007-07-10 08:07:00,1.05098,1.05107,1.05055,1.05107,215999998.0
2007-07-10 08:08:00,1.0513,1.0513,1.0511,1.0511,214499998.0
2007-07-10 08:09:00,1.0511,1.0513,1.05105,1.0512,219599998.0
2007-07-10 08:10:00,1.0512,1.0513,1.05115,1.0512,287699999.0
2007-07-10 08:11:00,1.05115,1.05115,1.05105,1.0511,88500000.0
2007-07-10 08:12:00,1.0511,1.05115,1.05105,1.05115,125800000.0
2007-07-10 08:13:00,1.05115,1.05115,1.05115,1.05115,4800000.0
2007-07-10 08:14:00,1.05115,1.05115,1.05105,1.05105,151599998.0
2007-07-10 08:15:00,1.0511,1.05115,1.05105,1.0511,209399999.0
2007-07-10 08:16:00,1.0511,1.05115,1.0511,1.05115,12800000.0
2007-07-10 08:17:00,1.05115,1.05115,1.05115,1.05115,1600000.0
2007-07-10 08:18:00,1.0511,1.05115,1.0511,1.05115,19200000.0
2007-07-10 08:19:00,1.05115,1.05115,1.0511,1.05115,24000000.0
2007-07-10 08:20:00,1.05115,1.05115,1.0511,1.05115,31600001.0
2007-07-10 08:21:00,1.0512,1.05125,1.05115,1.0512,61200000.0
2007-07-10 08:22:00,1.0512,1.0512,1.0512,1.0512,107200000.0
2007-07-10 08:23:00,1.0512,1.05135,1.0512,1.0512,166300000.0
2007-07-10 08:24:00,1.0512,1.0512,1.0512,1.0512,125100000.0
2007-07-10 08:25:00,1.0512,1.0512,1.0512,1.0512,102400000.0
2007-07-10 08:26:00,1.0512,1.0512,1.05115,1.05115,94400000.0
2007-07-10 08:27:00,1.05083,1.05104,1.05072,1.05096,901499992.0
2007-07-10 08:28:00,1.05091,1.05115,1.05089,1.05103,487199997.0
2007-07-10 08:29:00,1.05115,1.0512,1.05115,1.0512,46400001.0
2007-07-10 08:30:00,1.0512,1.0513,1.0512,1.0513,91100000.0
2007-07-10 08:31:00,1.0513,1.0513,1.0512,1.0512,77900000.0
2007-07-10 08:32:00,1.05115,1.0514,1.0511,1.0512,681399998.0
2007-07-10 08:33:00,1.0512,1.0513,1.05115,1.0513,270300000.0
2007-07-10 08:34:00,1.0513,1.0513,1.0512,1.0512,116800000.0
2007-07-10 08:35:00,1.0512,1.0512,1.05115,1.05115,20600000.0
2007-07-10 08:36:00,1.0512,1.0513,1.0512,1.0513,190799998.0
2007-07-10 08:37:00,1.0513,1.0513,1.0512,1.0512,442599998.0
2007-07-10 08:38:00,1.0512,1.0512,1.05115,1.05115,42399999.0
2007-07-10 08:39:00,1.0512,1.0512,1.05105,1.0511,180000001.0
2007-07-10 08:40:00,1.0512,1.0512,1.0511,1.0511,93499999.0
2007-07-10 08:41:00,1.0511,1.0511,1.0511,1.0511,30299999.0
2007-07-10 08:42:00,1.05115,1.0512,1.05115,1.0512,1300000.0
2007-07-10 08:43:00,1.0512,1.0512,1.051,1.051,101500000.0
2007-07-10 08:44:00,1.05115,1.05115,1.05115,1.05115,19800000.0
2007-07-10 08:45:00,1.05115,1.05115,1.05115,1.05115,6000000.0
2007-07-10 08:46:00,1.05115,1.05115,1.05115,1.05115,2000000.0
2007-07-10 08:47:00,1.05115,1.05115,1.0511,1.0511,152400000.0
2007-07-10 08:48:00,1.0512,1.0512,1.05105,1.05115,130400000.0
2007-07-10 08:49:00,1.05115,1.05115,1.05105,1.0511,82500000.0
2007-07-10 08:50:00,1.0511,1.0511,1.05055,1.05065,965299990.0
2007-07-10 08:51:00,1.05065,1.05065,1.0503,1.05035,444299998.0
2007-07-10 08:52:00,1.0504,1.0505,1.05005,1.0501,382100000.0
2007-07-10 08:53:00,1.0501,1.05025,1.05005,1.05015,761700003.0
2007-07-10 08:54:00,1.05015,1.0503,1.05,1.05,631399999.0
2007-07-10 08:55:00,1.05,1.05005,1.04995,1.05005,171999996.0
2007-07-10 08:56:00,1.0501,1.0502,1.05,1.05,92400000.0
2007-07-10 08:57:00,1.05,1.05005,1.05,1.05005,35199999.0
2007-07-10 08:58:00,1.05005,1.05005,1.04995,1.04995,39900000.0
2007-07-10 08:59:00,1.05,1.05,1.0496,1.0498,937700000.0
2007-07-10 09:00:00,1.04985,1.0499,1.0493,1.0493,781300001.0
2007-07-10 09:01:00,1.0493,1.0495,1.04925,1.0495,994999997.0
2007-07-10 09:02:00,1.0495,1.0498,1.0495,1.04975,594600002.0
2007-07-10 09:03:00,1.0498,1.04985,1.04975,1.0498,331500000.0
2007-07-10 09:04:00,1.0498,1.0499,1.0498,1.0499,240600002.0
2007-07-10 09:05:00,1.0499,1.0499,1.0498,1.0498,228700004.0
2007-07-10 09:06:00,1.0498,1.0499,1.04975,1.0498,96200000.0
2007-07-10 09:07:00,1.04975,1.0499,1.04975,1.0499,113300000.0
2007-07-10 09:08:00,1.0499,1.0499,1.0498,1.0498,89400000.0
2007-07-10 09:09:00,1.0499,1.0499,1.0496,1.0497,402223236.0
2007-07-10 09:10:00,1.0497,1.0497,1.04945,1.0497,376110612.0
2007-07-10 09:11:00,1.0496,1.0497,1.04935,1.0494,125202654.0
2007-07-10 09:12:00,1.04935,1.0494,1.0493,1.0493,137200001.0
2007-07-10 09:13:00,1.04935,1.0494,1.04935,1.0494,94500000.0
2007-07-10 09:14:00,1.0494,1.0494,1.0493,1.0493,28300000.0
2007-07-10 09:15:00,1.0493,1.04935,1.04905,1.0492,408999999.0
2007-07-10 09:16:00,1.0492,1.0492,1.0491,1.0492,398900001.0
2007-07-10 09:17:00,1.0492,1.0493,1.0491,1.0492,301099999.0
2007-07-10 09:18:00,1.0492,1.0493,1.04915,1.04915,126800000.0
2007-07-10 09:19:00,1.04915,1.0492,1.0491,1.0491,160800000.0
2007-07-10 09:20:00,1.0491,1.04915,1.0486,1.0486,1097599991.0
2007-07-10 09:21:00,1.0486,1.049,1.0485,1.0489,1118699998.0
2007-07-10 09:22:00,1.04885,1.0489,1.0487,1.0489,344899998.0
2007-07-10 09:23:00,1.0489,1.0489,1.0487,1.0487,208800000.0
2007-07-10 09:24:00,1.0487,1.0488,1.0487,1.0487,138300000.0
2007-07-10 09:25:00,1.0487,1.0489,1.0486,1.04885,500300000.0
2007-07-10 09:26:00,1.0489,1.0489,1.0488,1.0488,94399999.0
2007-07-10 09:27:00,1.0488,1.0489,1.0488,1.0489,150400000.0
2007-07-10 09:28:00,1.0489,1.049,1.0488,1.049,364700001.0
2007-07-10 09:29:00,1.049,1.0491,1.0489,1.0489,236600001.0
2007-07-10 09:30:00,1.0489,1.0489,1.0489,1.0489,8800000.0
2007-07-10 09:31:00,1.0489,1.0489,1.0487,1.0487,339499997.0
2007-07-10 09:32:00,1.0487,1.0488,1.0486,1.0488,181200000.0
2007-07-10 09:33:00,1.0488,1.0491,1.0488,1.049,283600000.0
2007-07-10 09:34:00,1.04895,1.049,1.0488,1.0488,243100001.0
2007-07-10 09:35:00,1.0488,1.0488,1.0488,1.0488,188200000.0
2007-07-10 09:36:00,1.04885,1.0491,1.0488,1.049,448400001.0
2007-07-10 09:37:00,1.04895,1.0491,1.04895,1.0491,332000000.0
2007-07-10 09:38:00,1.0491,1.0491,1.049,1.049,265600000.0
2007-07-10 09:39:00,1.049,1.0491,1.04895,1.04895,370199999.0
2007-07-10 09:40:00,1.049,1.0492,1.049,1.0492,670600000.0
2007-07-10 09:41:00,1.0491,1.0492,1.04905,1.0491,345300004.0
2007-07-10 09:42:00,1.0491,1.0493,1.0491,1.04925,191100000.0
2007-07-10 09:43:00,1.0492,1.04925,1.0491,1.0492,304800000.0
2007-07-10 09:44:00,1.0492,1.0492,1.0488,1.0488,586799998.0
2007-07-10 09:45:00,1.0488,1.0488,1.0484,1.0485,304000002.0
2007-07-10 09:46:00,1.04845,1.0485,1.0483,1.0485,494800000.0
2007-07-10 09:47:00,1.0485,1.0486,1.0484,1.0484,527499997.0
2007-07-10 09:48:00,1.0484,1.0485,1.04835,1.0484,266400000.0
2007-07-10 09:49:00,1.0484,1.0484,1.0481,1.0482,276400000.0
2007-07-10 09:50:00,1.0482,1.0482,1.0477,1.04775,672599995.0
2007-07-10 09:51:00,1.0477,1.04785,1.0477,1.04775,877000004.0
2007-07-10 09:52:00,1.04775,1.04775,1.04775,1.04775,7200000.0
2007-07-10 09:53:00,1.04775,1.048,1.04775,1.048,55499999.0
2007-07-10 09:54:00,1.048,1.048,1.0479,1.04795,415699998.0
2007-07-10 09:55:00,1.04795,1.0482,1.0479,1.0482,69099999.0
2007-07-10 09:56:00,1.0482,1.0482,1.0482,1.0482,81100000.0
2007-07-10 09:57:00,1.04815,1.0483,1.04815,1.0482,22500000.0
2007-07-10 09:58:00,1.0482,1.0482,1.0482,1.0482,4800000.0
2007-07-10 09:59:00,1.0482,1.0484,1.04815,1.0484,1110900000.0
2007-07-10 10:00:00,1.04835,1.0484,1.0483,1.0484,624300001.0
2007-07-10 10:01:00,1.0483,1.0484,1.0483,1.0484,168399997.0
2007-07-10 10:02:00,1.04835,1.0484,1.04805,1.04815,492699996.0
2007-07-10 10:03:00,1.04815,1.0482,1.048,1.04805,202599999.0
2007-07-10 10:04:00,1.04805,1.04805,1.048,1.04805,41700000.0
2007-07-10 10:05:00,1.048,1.0486,1.048,1.04855,543800000.0
2007-07-10 10:06:00,1.0486,1.0492,1.0486,1.04895,1419300005.0
2007-07-10 10:07:00,1.04895,1.0494,1.04895,1.04935,257600000.0
2007-07-10 10:08:00,1.04935,1.0494,1.0492,1.0492,1046400013.0
2007-07-10 10:09:00,1.0492,1.0492,1.0485,1.0486,1811799992.0
2007-07-10 10:10:00,1.0486,1.04865,1.04855,1.04855,240400000.0
2007-07-10 10:11:00,1.0486,1.0486,1.0485,1.0485,547300003.0
2007-07-10 10:12:00,1.04855,1.04865,1.0485,1.0485,177499999.0
2007-07-10 10:13:00,1.0485,1.0486,1.04845,1.0485,319899998.0
2007-07-10 10:14:00,1.0485,1.0487,1.0485,1.0486,347400002.0
2007-07-10 10:15:00,1.0486,1.04865,1.0486,1.0486,51000000.0
2007-07-10 10:16:00,1.0486,1.0503,1.0486,1.0497,2002499993.0
2007-07-10 10:17:00,1.0497,1.0497,1.0491,1.0492,850999999.0
2007-07-10 10:18:00,1.0492,1.04925,1.04915,1.04915,355800001.0
2007-07-10 10:19:00,1.04915,1.04915,1.04905,1.0491,733500008.0
2007-07-10 10:20:00,1.0491,1.0491,1.049,1.049,99000000.0
2007-07-10 10:21:00,1.049,1.0492,1.049,1.0492,164000000.0
2007-07-10 10:22:00,1.0492,1.0493,1.0492,1.0492,3300000.0
2007-07-10 10:23:00,1.0492,1.0494,1.0491,1.0494,198199999.0
2007-07-10 10:24:00,1.0494,1.0494,1.0494,1.0494,155400000.0
2007-07-10 10:25:00,1.0494,1.0494,1.04915,1.0493,298199996.0
2007-07-10 10:26:00,1.0492,1.04935,1.0492,1.0492,407499996.0
2007-07-10 10:27:00,1.0492,1.0493,1.0491,1.0493,214800002.0
2007-07-10 10:28:00,1.0492,1.04925,1.04915,1.04925,107800000.0
2007-07-10 10:29:00,1.04925,1.0495,1.04925,1.0495,409247079.0
2007-07-10 10:30:00,1.0494,1.04975,1.0494,1.04965,316299999.0
2007-07-10 10:31:00,1.04975,1.04975,1.04955,1.04955,422999998.0
2007-07-10 10:32:00,1.0495,1.04965,1.0495,1.04965,153600002.0
2007-07-10 10:33:00,1.04965,1.04965,1.0495,1.0495,110600000.0
2007-07-10 10:34:00,1.0495,1.04955,1.04945,1.04955,131900000.0
2007-07-10 10:35:00,1.0496,1.04995,1.0496,1.04995,338799999.0
2007-07-10 10:36:00,1.0499,1.0499,1.0497,1.04985,294900001.0
2007-07-10 10:37:00,1.04985,1.04995,1.04975,1.04985,155200000.0
2007-07-10 10:38:00,1.04985,1.04985,1.04965,1.04985,190600000.0
2007-07-10 10:39:00,1.04985,1.05005,1.0498,1.05005,296200001.0
2007-07-10 10:40:00,1.05005,1.05005,1.04975,1.0499,189200000.0
2007-07-10 10:41:00,1.05,1.05005,1.0499,1.04995,31900000.0
2007-07-10 10:42:00,1.04995,1.05005,1.04995,1.04995,66300000.0
2007-07-10 10:43:00,1.04995,1.05,1.04965,1.04965,593799999.0
2007-07-10 10:44:00,1.04965,1.0497,1.0494,1.04955,461000000.0
2007-07-10 10:45:00,1.0495,1.04955,1.0494,1.04955,308899998.0
2007-07-10 10:46:00,1.04955,1.04955,1.0495,1.0495,516200000.0
2007-07-10 10:47:00,1.0495,1.04955,1.0495,1.04955,10400000.0
2007-07-10 10:48:00,1.04955,1.04965,1.0494,1.0495,665200003.0
2007-07-10 10:49:00,1.0495,1.04965,1.04945,1.0495,191600001.0
2007-07-10 10:50:00,1.04955,1.04955,1.0494,1.04945,49399999.0
2007-07-10 10:51:00,1.0495,1.0495,1.0495,1.0495,400000.0
2007-07-10 10:52:00,1.04945,1.04945,1.04945,1.04945,1600000.0
2007-07-10 10:53:00,1.04917,1.04943,1.04917,1.04934,1645200009.0
2007-07-10 10:54:00,1.04888,1.04931,1.04888,1.0492,1363599998.0
2007-07-10 10:55:00,1.0495,1.0497,1.0495,1.04965,540400002.0
2007-07-10 10:56:00,1.0496,1.0497,1.0495,1.0495,569300002.0
2007-07-10 10:57:00,1.0495,1.0495,1.0493,1.0493,272899999.0
2007-07-10 10:58:00,1.0493,1.0493,1.0493,1.0493,51000000.0
2007-07-10 10:59:00,1.0493,1.0493,1.0493,1.0493,64300000.0
2007-07-10 11:00:00,1.0493,1.0493,1.049,1.0491,389200003.0
2007-07-10 11:01:00,1.049,1.0491,1.049,1.0491,402600000.0
2007-07-10 11:02:00,1.0491,1.0491,1.04895,1.04895,315699996.0
2007-07-10 11:03:00,1.049,1.049,1.04845,1.04855,1181600007.0
2007-07-10 11:04:00,1.04855,1.04865,1.04855,1.0486,250000000.0
2007-07-10 11:05:00,1.0486,1.0487,1.0486,1.0487,60900000.0
2007-07-10 11:06:00,1.0487,1.0487,1.0487,1.0487,48200000.0
2007-07-10 11:07:00,1.0487,1.0489,1.0487,1.0489,180200003.0
2007-07-10 11:08:00,1.0489,1.0489,1.0488,1.0489,186000001.0
2007-07-10 11:09:00,1.0489,1.0489,1.04885,1.0489,17200000.0
2007-07-10 11:10:00,1.0489,1.0489,1.04875,1.0488,530200007.0
2007-07-10 11:11:00,1.0488,1.0488,1.0487,1.0487,51500000.0
2007-07-10 11:12:00,1.0487,1.0487,1.0485,1.04855,272100001.0
2007-07-10 11:13:00,1.04855,1.0487,1.04855,1.04865,255200002.0
2007-07-10 11:14:00,1.0487,1.0488,1.0487,1.0488,152100001.0
2007-07-10 11:15:00,1.0488,1.0489,1.0488,1.0489,126500002.0
2007-07-10 11:16:00,1.04852,1.04855,1.04814,1.04839,795099999.0
2007-07-10 11:17:00,1.0489,1.0489,1.04875,1.0489,140600001.0
2007-07-10 11:18:00,1.0488,1.0489,1.0487,1.0487,1079400004.0
2007-07-10 11:19:00,1.0487,1.0487,1.0486,1.0486,527299995.0
2007-07-10 11:20:00,1.0486,1.04865,1.0481,1.04825,587499999.0
2007-07-10 11:21:00,1.04825,1.0486,1.0482,1.04855,599900005.0
2007-07-10 11:22:00,1.0486,1.0488,1.0486,1.04875,212299998.0
2007-07-10 11:23:00,1.0488,1.0488,1.04875,1.04875,10700000.0
2007-07-10 11:24:00,1.0488,1.0488,1.04875,1.0488,10700000.0
2007-07-10 11:25:00,1.0488,1.0488,1.04875,1.0488,87900000.0
2007-07-10 11:26:00,1.0488,1.0488,1.0488,1.0488,55100000.0
2007-07-10 11:27:00,1.0488,1.0488,1.0488,1.0488,122700000.0
2007-07-10 11:28:00,1.0488,1.0489,1.0488,1.0489,182800000.0
2007-07-10 11:29:00,1.0489,1.04895,1.0489,1.04895,104900000.0
2007-07-10 11:30:00,1.04895,1.04895,1.04875,1.0489,67400000.0
2007-07-10 11:31:00,1.0488,1.0488,1.04875,1.04875,203000002.0
2007-07-10 11:32:00,1.0488,1.0488,1.0488,1.0488,21600000.0
2007-07-10 11:33:00,1.0486,1.04864,1.04827,1.04864,1293600001.0
2007-07-10 11:34:00,1.0488,1.0489,1.0487,1.0487,464900000.0
2007-07-10 11:35:00,1.0487,1.0488,1.0487,1.0488,249400001.0
2007-07-10 11:36:00,1.04885,1.0491,1.04885,1.0491,239800000.0
2007-07-10 11:37:00,1.049,1.0492,1.049,1.0492,145800000.0
2007-07-10 11:38:00,1.0492,1.0493,1.0492,1.0492,50200000.0
2007-07-10 11:39:00,1.0492,1.0492,1.0492,1.0492,6700000.0
2007-07-10 11:40:00,1.0492,1.0492,1.04905,1.04905,192099997.0
2007-07-10 11:41:00,1.04905,1.04905,1.0489,1.049,164899998.0
2007-07-10 11:42:00,1.049,1.04905,1.04855,1.04855,650399999.0
2007-07-10 11:43:00,1.0486,1.0487,1.0486,1.0487,204700000.0
2007-07-10 11:44:00,1.0487,1.0488,1.0487,1.0488,198200006.0
2007-07-10 11:45:00,1.0488,1.04895,1.0488,1.04895,39399999.0
2007-07-10 11:46:00,1.04895,1.04895,1.0484,1.0484,524300007.0
2007-07-10 11:47:00,1.0484,1.0486,1.0483,1.0486,350900001.0
2007-07-10 11:48:00,1.04865,1.04875,1.04855,1.04855,207500000.0
2007-07-10 11:49:00,1.0486,1.0486,1.0484,1.0486,231599999.0
2007-07-10 11:50:00,1.0486,1.0486,1.0486,1.0486,142000003.0
2007-07-10 11:51:00,1.0486,1.04875,1.0484,1.0486,812600009.0
2007-07-10 11:52:00,1.0486,1.04865,1.0486,1.04865,47400002.0
2007-07-10 11:53:00,1.04865,1.04885,1.04865,1.0487,203800000.0
2007-07-10 11:54:00,1.0487,1.0487,1.0486,1.0486,116800000.0
2007-07-10 11:55:00,1.04865,1.04865,1.04855,1.0486,28200000.0
2007-07-10 11:56:00,1.0486,1.0486,1.0483,1.0483,774999994.0
2007-07-10 11:57:00,1.0483,1.04835,1.0483,1.0483,544199995.0
2007-07-10 11:58:00,1.0483,1.0484,1.04815,1.04815,376300009.0
2007-07-10 11:59:00,1.04815,1.04815,1.04775,1.04775,419700000.0
2007-07-10 12:00:00,1.0477,1.0482,1.0476,1.0482,1203499993.0
2007-07-10 12:01:00,1.0482,1.04825,1.048,1.0482,924200007.0
2007-07-10 12:02:00,1.0482,1.0483,1.04815,1.0482,246799999.0
2007-07-10 12:03:00,1.0483,1.0483,1.0482,1.04825,278800001.0
2007-07-10 12:04:00,1.0482,1.0484,1.0482,1.0484,506299998.0
2007-07-10 12:05:00,1.04835,1.0484,1.0482,1.0482,264199993.0
2007-07-10 12:06:00,1.04815,1.0483,1.04815,1.0483,382499996.0
2007-07-10 12:07:00,1.0483,1.0486,1.0483,1.0486,375699995.0
2007-07-10 12:08:00,1.0486,1.0488,1.04855,1.0487,1042399993.0
2007-07-10 12:09:00,1.0487,1.04885,1.0487,1.0488,582699998.0
2007-07-10 12:10:00,1.0488,1.0488,1.04875,1.04875,36800000.0
2007-07-10 12:11:00,1.04885,1.0491,1.04885,1.0491,681999995.0
2007-07-10 12:12:00,1.0491,1.04925,1.0488,1.04885,968100002.0
2007-07-10 12:13:00,1.0488,1.0492,1.0486,1.049,316199999.0
2007-07-10 12:14:00,1.04905,1.0491,1.04895,1.04895,316199999.0
2007-07-10 12:15:00,1.04895,1.04915,1.04895,1.04905,375499990.0
2007-07-10 12:16:00,1.0491,1.04915,1.0488,1.0488,1045999991.0
2007-07-10 12:17:00,1.0488,1.0491,1.0488,1.04895,207199999.0
2007-07-10 12:18:00,1.04891,1.04892,1.04854,1.04892,104600000.0
2007-07-10 12:19:00,1.049,1.049,1.0488,1.0488,83400000.0
2007-07-10 12:20:00,1.0488,1.0488,1.0486,1.0487,218600001.0
2007-07-10 12:21:00,1.0487,1.04875,1.0487,1.04875,84900000.0
2007-07-10 12:22:00,1.04875,1.04875,1.0486,1.0487,281300002.0
2007-07-10 12:23:00,1.0487,1.04875,1.0485,1.0485,181000001.0
2007-07-10 12:24:00,1.0485,1.04865,1.04845,1.0486,190200001.0
2007-07-10 12:25:00,1.0486,1.04875,1.0484,1.04855,1447900003.0
2007-07-10 12:26:00,1.0484,1.0489,1.0483,1.0489,352500005.0
2007-07-10 12:27:00,1.04895,1.04905,1.0487,1.04875,352500005.0
2007-07-10 12:28:00,1.0488,1.04895,1.0486,1.0486,646600001.0
2007-07-10 12:29:00,1.0488,1.0488,1.0484,1.0484,837199996.0
2007-07-10 12:30:00,1.0485,1.0485,1.04825,1.0484,185200004.0
2007-07-10 12:31:00,1.04835,1.0484,1.04835,1.0484,90100001.0
2007-07-10 12:32:00,1.0484,1.0485,1.0483,1.0483,839100010.0
2007-07-10 12:33:00,1.0483,1.0485,1.0481,1.0483,662799996.0
2007-07-10 12:34:00,1.0483,1.0485,1.0483,1.0483,467499999.0
2007-07-10 12:35:00,1.0483,1.0483,1.04825,1.0483,142300001.0
2007-07-10 12:36:00,1.0483,1.0483,1.0481,1.0482,196799998.0
2007-07-10 12:37:00,1.0481,1.0482,1.04805,1.0482,333699998.0
2007-07-10 12:38:00,1.0482,1.0482,1.0479,1.0479,127300001.0
2007-07-10 12:39:00,1.04795,1.0482,1.0479,1.0479,599800000.0
2007-07-10 12:40:00,1.0479,1.0481,1.04785,1.0479,232499999.0
2007-07-10 12:41:00,1.048,1.048,1.04785,1.04785,30800000.0
2007-07-10 12:42:00,1.04785,1.048,1.0478,1.048,427000000.0
2007-07-10 12:43:00,1.048,1.0481,1.0479,1.04805,436200003.0
2007-07-10 12:44:00,1.0481,1.0482,1.0481,1.04815,57300000.0
2007-07-10 12:45:00,1.0482,1.0483,1.0482,1.0483,213999998.0
2007-07-10 12:46:00,1.0483,1.0484,1.0483,1.04835,140799999.0
2007-07-10 12:47:00,1.0484,1.0485,1.0482,1.0483,840499992.0
2007-07-10 12:48:00,1.04825,1.0484,1.04825,1.0484,324400004.0
2007-07-10 12:49:00,1.0484,1.0484,1.04825,1.04825,88700000.0
2007-07-10 12:50:00,1.04825,1.04825,1.0482,1.0482,159700001.0
2007-07-10 12:51:00,1.0482,1.0484,1.04815,1.0484,442500000.0
2007-07-10 12:52:00,1.04835,1.0484,1.0483,1.0484,36000000.0
2007-07-10 12:54:00,1.0484,1.0485,1.0484,1.04845,149600003.0
2007-07-10 12:57:00,1.0485,1.0486,1.0485,1.0485,134700001.0
2007-07-10 12:59:00,1.0485,1.04905,1.04845,1.049,597900000.0
2007-07-10 13:00:00,1.049,1.0492,1.049,1.0491,394100001.0
2007-07-10 13:01:00,1.0491,1.04935,1.0491,1.04935,337899994.0
2007-07-10 13:02:00,1.0493,1.0495,1.0493,1.0494,427900007.0
2007-07-10 13:03:00,1.0494,1.0494,1.0493,1.0494,178499998.0
2007-07-10 13:04:00,1.0494,1.0494,1.04915,1.0493,944100003.0
2007-07-10 13:05:00,1.04935,1.0494,1.04935,1.0494,55900000.0
2007-07-10 13:06:00,1.0494,1.0497,1.0494,1.0495,463299999.0
2007-07-10 13:07:00,1.0495,1.0495,1.0494,1.0495,215399999.0
2007-07-10 13:08:00,1.0495,1.0495,1.0493,1.0493,233800001.0
2007-07-10 13:09:00,1.0493,1.0493,1.0493,1.0493,210800000.0
2007-07-10 13:10:00,1.0493,1.0493,1.0489,1.0489,595000001.0
2007-07-10 13:11:00,1.0489,1.049,1.0489,1.049,57599999.0
2007-07-10 13:12:00,1.049,1.049,1.0489,1.0489,159899998.0
2007-07-10 13:13:00,1.0489,1.0491,1.0489,1.0491,177500000.0
2007-07-10 13:14:00,1.0491,1.0491,1.04875,1.0489,520200000.0
2007-07-10 13:15:00,1.04885,1.0489,1.0488,1.0488,213499997.0
2007-07-10 13:16:00,1.0488,1.04905,1.04875,1.0488,489600002.0
2007-07-10 13:17:00,1.0488,1.0488,1.0486,1.04865,741100002.0
2007-07-10 13:18:00,1.04865,1.04865,1.0486,1.0486,102599999.0
2007-07-10 13:19:00,1.0486,1.0486,1.0484,1.0484,274200000.0
2007-07-10 13:20:00,1.0484,1.04845,1.04835,1.04835,304499999.0
2007-07-10 13:21:00,1.0484,1.0484,1.0481,1.0481,342499997.0
2007-07-10 13:22:00,1.0482,1.0482,1.0481,1.0482,246100000.0
2007-07-10 13:23:00,1.0482,1.0484,1.0481,1.04825,144000000.0
2007-07-10 13:24:00,1.04825,1.04825,1.0482,1.0482,30800000.0
2007-07-10 13:25:00,1.0482,1.0482,1.0482,1.0482,99600000.0
2007-07-10 13:26:00,1.0482,1.0482,1.0482,1.0482,89200000.0
2007-07-10 13:27:00,1.0482,1.0484,1.04815,1.0484,341100001.0
2007-07-10 13:28:00,1.0484,1.0485,1.0484,1.0485,19400000.0
2007-07-10 13:29:00,1.0484,1.0485,1.0483,1.0484,228400001.0
2007-07-10 13:30:00,1.0484,1.0489,1.0484,1.0489,297800000.0
2007-07-10 13:31:00,1.0489,1.04895,1.0489,1.0489,158700002.0
2007-07-10 13:32:00,1.0489,1.0489,1.0488,1.0488,252100001.0
2007-07-10 13:33:00,1.0488,1.04895,1.04875,1.04875,632999995.0
2007-07-10 13:34:00,1.0488,1.0488,1.04875,1.04875,361699997.0
2007-07-10 13:35:00,1.0488,1.04895,1.0488,1.04895,186600002.0
2007-07-10 13:36:00,1.04895,1.049,1.0489,1.049,453299998.0
2007-07-10 13:37:00,1.049,1.0494,1.049,1.049,404499999.0
2007-07-10 13:38:00,1.049,1.049,1.04895,1.04895,29600000.0
2007-07-10 13:39:00,1.049,1.049,1.0485,1.0486,313100000.0
2007-07-10 13:40:00,1.0486,1.0486,1.04835,1.0484,151499999.0
2007-07-10 13:41:00,1.0484,1.04865,1.04825,1.0486,1080999993.0
2007-07-10 13:42:00,1.04865,1.04865,1.04845,1.04845,217499998.0
2007-07-10 13:43:00,1.04845,1.0487,1.04845,1.04865,176600000.0
2007-07-10 13:44:00,1.0487,1.0488,1.0487,1.04875,22800000.0
2007-07-10 13:45:00,1.0488,1.0488,1.0484,1.0484,171100000.0
2007-07-10 13:46:00,1.0484,1.0485,1.04825,1.0483,336300003.0
2007-07-10 13:47:00,1.04825,1.0484,1.04825,1.0483,1043600005.0
2007-07-10 13:48:00,1.0483,1.0486,1.0483,1.0484,213000002.0
2007-07-10 13:49:00,1.0485,1.0485,1.04845,1.0485,17800000.0
2007-07-10 13:50:00,1.0485,1.0485,1.0484,1.0484,26800000.0
2007-07-10 13:51:00,1.0484,1.04855,1.0484,1.04855,197700000.0
2007-07-10 13:52:00,1.0485,1.04855,1.04835,1.0484,244600000.0
2007-07-10 13:53:00,1.0484,1.0484,1.04825,1.0484,558600000.0
2007-07-10 13:54:00,1.04835,1.04835,1.0483,1.0483,64500000.0
2007-07-10 13:55:00,1.04825,1.0483,1.048,1.0482,611599999.0
2007-07-10 13:56:00,1.0482,1.0483,1.0482,1.0483,402100004.0
2007-07-10 13:57:00,1.04825,1.0484,1.04815,1.0483,787299997.0
2007-07-10 13:58:00,1.0483,1.0484,1.0483,1.0483,125299999.0
2007-07-10 13:59:00,1.04835,1.0484,1.0483,1.0484,449299996.0
2007-07-10 14:00:00,1.0484,1.04845,1.04835,1.04835,176900000.0
2007-07-10 14:01:00,1.04835,1.04835,1.04805,1.04805,528100003.0
2007-07-10 14:02:00,1.0482,1.0482,1.0481,1.0481,222799998.0
2007-07-10 14:03:00,1.0481,1.0482,1.04805,1.04805,381300003.0
2007-07-10 14:04:00,1.04805,1.0482,1.04805,1.0481,130400001.0
2007-07-10 14:05:00,1.0481,1.0482,1.0481,1.0481,97500001.0
2007-07-10 14:06:00,1.04815,1.0482,1.0478,1.04795,171799995.0
2007-07-10 14:07:00,1.048,1.0483,1.04795,1.04815,1193699998.0
2007-07-10 14:08:00,1.0483,1.0486,1.0482,1.0486,621300001.0
2007-07-10 14:09:00,1.0486,1.0488,1.0483,1.04835,1388999989.0
2007-07-10 14:10:00,1.0483,1.0484,1.0483,1.0483,622099996.0
2007-07-10 14:11:00,1.0483,1.0484,1.04825,1.0484,893800001.0
2007-07-10 14:12:00,1.0484,1.0489,1.0484,1.04875,1763799994.0
2007-07-10 14:13:00,1.04875,1.0489,1.0483,1.0487,1382199998.0
2007-07-10 14:14:00,1.0487,1.0487,1.0483,1.0484,207000000.0
2007-07-10 14:15:00,1.0484,1.0484,1.04775,1.0481,698299997.0
2007-07-10 14:16:00,1.0481,1.0483,1.0478,1.0478,427499996.0
2007-07-10 14:17:00,1.0478,1.0479,1.0478,1.0478,269600000.0
2007-07-10 14:18:00,1.04785,1.0481,1.04785,1.0481,334700000.0
2007-07-10 14:19:00,1.0481,1.0486,1.04795,1.0485,1777799990.0
2007-07-10 14:20:00,1.0485,1.049,1.0484,1.04865,1286399997.0
2007-07-10 14:21:00,1.0487,1.049,1.0486,1.04875,1401500007.0
2007-07-10 14:22:00,1.04875,1.049,1.04865,1.04895,575499996.0
2007-07-10 14:23:00,1.049,1.04905,1.04865,1.04885,1142499990.0
2007-07-10 14:24:00,1.04885,1.0493,1.04875,1.0492,743099999.0
2007-07-10 14:25:00,1.0493,1.0493,1.0489,1.049,693600003.0
2007-07-10 14:26:00,1.049,1.0492,1.0487,1.04905,794440406.0
2007-07-10 14:27:00,1.04905,1.04915,1.04905,1.04905,285900000.0
2007-07-10 14:28:00,1.04905,1.0493,1.0487,1.0492,1254499996.0
2007-07-10 14:29:00,1.0492,1.0494,1.04915,1.0494,1064100001.0
2007-07-10 14:30:00,1.0494,1.0494,1.0493,1.04935,936999998.0
2007-07-10 14:31:00,1.0494,1.0495,1.0493,1.0493,759899994.0
2007-07-10 14:32:00,1.0493,1.04935,1.04905,1.04905,560500001.0
2007-07-10 14:33:00,1.04905,1.04915,1.04895,1.04905,157500001.0
2007-07-10 14:34:00,1.04905,1.0491,1.0488,1.0489,1238900002.0
2007-07-10 14:35:00,1.04895,1.04895,1.0486,1.0488,447399999.0
2007-07-10 14:36:00,1.0488,1.04885,1.0486,1.0487,498100000.0
2007-07-10 14:37:00,1.04875,1.04905,1.0487,1.049,244299999.0
2007-07-10 14:38:00,1.049,1.0493,1.0488,1.0493,973599992.0
2007-07-10 14:39:00,1.0493,1.0497,1.04915,1.0497,1502399992.0
2007-07-10 14:40:00,1.0497,1.05005,1.0497,1.04985,947700002.0
2007-07-10 14:41:00,1.0497,1.0497,1.049,1.0491,641000001.0
2007-07-10 14:42:00,1.0491,1.0492,1.049,1.0491,641000001.0
2007-07-10 14:43:00,1.0491,1.04915,1.04875,1.04885,790899996.0
2007-07-10 14:44:00,1.04885,1.04915,1.0488,1.04905,265600001.0
2007-07-10 14:45:00,1.04905,1.04905,1.049,1.04905,36700000.0
2007-07-10 14:46:00,1.04905,1.04915,1.049,1.049,64800000.0
2007-07-10 14:47:00,1.049,1.0494,1.049,1.0491,281800000.0
2007-07-10 14:48:00,1.0491,1.0495,1.049,1.0495,1590400007.0
2007-07-10 14:49:00,1.0495,1.04955,1.04935,1.0494,774600011.0
2007-07-10 14:50:00,1.0494,1.04945,1.04905,1.04935,1666500007.0
2007-07-10 14:51:00,1.04935,1.04945,1.04915,1.04935,476099998.0
2007-07-10 14:52:00,1.0494,1.0494,1.04925,1.04925,91600000.0
2007-07-10 14:53:00,1.0493,1.0494,1.04925,1.0493,130600000.0
2007-07-10 14:54:00,1.0493,1.05,1.04925,1.0499,1196999996.0
2007-07-10 14:55:00,1.04995,1.0501,1.0497,1.04985,931600005.0
2007-07-10 14:56:00,1.04985,1.05,1.0497,1.0497,907800000.0
2007-07-10 14:57:00,1.04965,1.0498,1.04965,1.0497,631899999.0
2007-07-10 14:58:00,1.0497,1.0508,1.0497,1.0507,1638199998.0
2007-07-10 14:59:00,1.05055,1.051,1.0501,1.0507,1638199998.0
2007-07-10 15:00:00,1.0509,1.0509,1.0485,1.0507,921800001.0
2007-07-10 15:01:00,1.0508,1.0522,1.0504,1.052,921800001.0
2007-07-10 15:02:00,1.0519,1.0541,1.0516,1.0541,921800001.0
2007-07-10 15:03:00,1.0542,1.0542,1.0532,1.0533,921800001.0
2007-07-10 15:04:00,1.0532,1.0532,1.0524,1.0524,921800001.0
2007-07-10 15:05:00,1.0523,1.0525,1.0515,1.0516,921800001.0
2007-07-10 15:06:00,1.0517,1.0519,1.0513,1.0515,921800001.0
2007-07-10 15:07:00,1.0518,1.052,1.0512,1.05135,921800001.0
2007-07-10 15:08:00,1.0513,1.0514,1.0491,1.0494,1834699996.0
2007-07-10 15:09:00,1.0495,1.0501,1.0493,1.0498,1834699996.0
2007-07-10 15:10:00,1.04985,1.05005,1.0485,1.0485,1834699996.0
2007-07-10 15:11:00,1.0486,1.0494,1.0485,1.04935,2076539987.0
2007-07-10 15:12:00,1.0494,1.0495,1.0492,1.0495,734200000.0
2007-07-10 15:13:00,1.0494,1.04985,1.0494,1.0498,1475199994.0
2007-07-10 15:14:00,1.0498,1.04985,1.0495,1.04965,2102999989.0
2007-07-10 15:15:00,1.04965,1.0498,1.04955,1.0498,793800001.0
2007-07-10 15:16:00,1.0498,1.0508,1.0498,1.0504,2067400002.0
2007-07-10 15:17:00,1.05045,1.0509,1.05035,1.05045,2067400002.0
2007-07-10 15:18:00,1.05045,1.0507,1.05025,1.05025,1420899993.0
2007-07-10 15:19:00,1.0503,1.0507,1.0502,1.0507,2058899989.0
2007-07-10 15:20:00,1.0508,1.0509,1.0506,1.0509,2058899989.0
2007-07-10 15:21:00,1.05105,1.05215,1.05105,1.05215,2058899989.0
2007-07-10 15:22:00,1.05215,1.0524,1.05205,1.05205,1093300015.0
2007-07-10 15:23:00,1.0519,1.0536,1.0519,1.0531,2006099995.0
2007-07-10 15:24:00,1.0532,1.0532,1.05225,1.05235,2006099995.0
2007-07-10 15:25:00,1.05225,1.053,1.0522,1.0529,983400001.0
2007-07-10 15:26:00,1.0529,1.05335,1.0529,1.05295,1049400008.0
2007-07-10 15:27:00,1.0529,1.0529,1.0525,1.0528,406499997.0
2007-07-10 15:28:00,1.05285,1.05315,1.05285,1.0531,406499997.0
2007-07-10 15:29:00,1.0531,1.0532,1.05275,1.05285,928299993.0
2007-07-10 15:30:00,1.05285,1.05295,1.0526,1.0526,1137300001.0
2007-07-10 15:31:00,1.0526,1.0527,1.0521,1.0525,1363800002.0
2007-07-10 15:32:00,1.05255,1.0528,1.05255,1.0527,906200000.0
2007-07-10 15:33:00,1.0525,1.0526,1.0518,1.0522,860099995.0
2007-07-10 15:34:00,1.0523,1.0528,1.05225,1.0528,860099995.0
2007-07-10 15:35:00,1.0528,1.0535,1.0526,1.0535,960700001.0
2007-07-10 15:36:00,1.0534,1.0534,1.05305,1.0531,1806100005.0
2007-07-10 15:37:00,1.05305,1.05325,1.05305,1.05325,690500003.0
2007-07-10 15:38:00,1.05325,1.0536,1.05325,1.0536,825999991.0
2007-07-10 15:39:00,1.0536,1.0536,1.05335,1.0534,1775099999.0
2007-07-10 15:40:00,1.0534,1.0535,1.05325,1.0534,791699990.0
2007-07-10 15:41:00,1.0534,1.0535,1.0534,1.0535,120100000.0
2007-07-10 15:42:00,1.05345,1.0537,1.05335,1.0536,1073899998.0
2007-07-10 15:43:00,1.0536,1.0537,1.0535,1.0535,614500003.0
2007-07-10 15:44:00,1.0535,1.0535,1.0534,1.0534,36800000.0
2007-07-10 15:45:00,1.0531,1.0531,1.0527,1.0527,1800000005.0
2007-07-10 15:46:00,1.0528,1.0529,1.0527,1.05285,1800000005.0
2007-07-10 15:47:00,1.05285,1.0531,1.05285,1.053,1310399996.0
2007-07-10 15:48:00,1.053,1.053,1.0528,1.0529,1823499990.0
2007-07-10 15:49:00,1.053,1.0533,1.053,1.0533,1823499990.0
2007-07-10 15:50:00,1.0534,1.0536,1.0533,1.0533,1823499990.0
2007-07-10 15:51:00,1.05335,1.0535,1.05335,1.05335,1823499990.0
2007-07-10 15:52:00,1.0534,1.0536,1.05335,1.0534,1303999988.0
2007-07-10 15:53:00,1.0534,1.0535,1.05325,1.05325,500700001.0
2007-07-10 15:54:00,1.0533,1.0533,1.0529,1.0533,857999997.0
2007-07-10 15:55:00,1.0533,1.0536,1.0532,1.0536,531799996.0
2007-07-10 15:56:00,1.0536,1.0536,1.0534,1.0535,767800004.0
2007-07-10 15:57:00,1.0535,1.0537,1.0533,1.0535,1032400001.0
2007-07-10 15:58:00,1.05345,1.0536,1.0534,1.0535,496700001.0
2007-07-10 15:59:00,1.0535,1.0536,1.0534,1.0534,357600000.0
2007-07-10 16:00:00,1.0534,1.0534,1.05325,1.0533,489000001.0
2007-07-10 16:01:00,1.0533,1.0535,1.0533,1.0534,606199996.0
2007-07-10 16:02:00,1.0534,1.0534,1.05295,1.05295,552899995.0
2007-07-10 16:03:00,1.0529,1.0531,1.0527,1.0528,1868900003.0
2007-07-10 16:04:00,1.0527,1.0527,1.0525,1.0526,1868900003.0
2007-07-10 16:05:00,1.0528,1.0528,1.0525,1.0526,1868900003.0
2007-07-10 16:06:00,1.0526,1.0526,1.0522,1.05245,1344399996.0
2007-07-10 16:07:00,1.0524,1.0526,1.0524,1.0526,355799999.0
2007-07-10 16:08:00,1.0525,1.0526,1.0524,1.0525,1922899992.0
2007-07-10 16:09:00,1.0525,1.0527,1.0525,1.0526,1922899992.0
2007-07-10 16:10:00,1.0525,1.0525,1.0523,1.0525,1261300004.0
2007-07-10 16:11:00,1.0526,1.0529,1.05255,1.0528,1261300004.0
2007-07-10 16:12:00,1.0528,1.0528,1.05245,1.0526,545499998.0
2007-07-10 16:13:00,1.0526,1.0526,1.0524,1.0524,122061761.0
2007-07-10 16:14:00,1.0524,1.0525,1.05235,1.0525,96940060.0
2007-07-10 16:15:00,1.0525,1.0525,1.0524,1.0524,195500000.0
2007-07-10 16:16:00,1.0525,1.0528,1.0524,1.0528,626300003.0
2007-07-10 16:17:00,1.0528,1.0528,1.0526,1.0528,742500000.0
2007-07-10 16:18:00,1.0528,1.0528,1.0528,1.0528,725800005.0
2007-07-10 16:19:00,1.0528,1.0528,1.0526,1.0527,501099999.0
2007-07-10 16:20:00,1.0527,1.0529,1.0526,1.0526,1396600002.0
2007-07-10 16:21:00,1.0526,1.0526,1.05235,1.05235,362199997.0
2007-07-10 16:22:00,1.05235,1.0527,1.05235,1.0527,636800000.0
2007-07-10 16:23:00,1.0527,1.0527,1.05255,1.05255,419299997.0
2007-07-10 16:24:00,1.0525,1.0528,1.0524,1.0526,1562599993.0
2007-07-10 16:26:00,1.0527,1.0527,1.0526,1.0526,1562599993.0
2007-07-10 16:27:00,1.0526,1.0528,1.0526,1.0527,2084700010.0
2007-07-10 16:28:00,1.0527,1.0529,1.05255,1.0529,2107899995.0
2007-07-10 16:29:00,1.0529,1.0533,1.0529,1.0533,932200004.0
2007-07-10 16:30:00,1.0533,1.0534,1.0532,1.0534,629900009.0
2007-07-10 16:31:00,1.0531,1.0532,1.0528,1.0528,1972799993.0
2007-07-10 16:32:00,1.0527,1.0529,1.0527,1.0528,1972799993.0
2007-07-10 16:33:00,1.0528,1.0528,1.0522,1.0523,1191426100.0
2007-07-10 16:34:00,1.05225,1.0524,1.05225,1.0524,299000000.0
2007-07-10 16:35:00,1.0524,1.0526,1.05225,1.0526,1015500008.0
2007-07-10 16:36:00,1.0526,1.0526,1.0523,1.0524,1516099990.0
2007-07-10 16:37:00,1.0524,1.0524,1.05225,1.0524,631000007.0
2007-07-10 16:38:00,1.0524,1.0524,1.0523,1.0523,125800000.0
2007-07-10 16:39:00,1.0523,1.0524,1.0523,1.0524,133500000.0
2007-07-10 16:40:00,1.0524,1.0526,1.0524,1.0524,116100000.0
2007-07-10 16:41:00,1.0524,1.0524,1.05195,1.052,1300100008.0
2007-07-10 16:42:00,1.052,1.0522,1.0517,1.05185,1250400016.0
2007-07-10 16:43:00,1.0519,1.0519,1.05175,1.05185,1045499995.0
2007-07-10 16:44:00,1.0519,1.0523,1.0519,1.0522,881100000.0
2007-07-10 16:45:00,1.0522,1.0525,1.0522,1.0523,867899997.0
2007-07-10 16:46:00,1.0523,1.0525,1.0523,1.05235,525899998.0
2007-07-10 16:47:00,1.05235,1.0524,1.0518,1.05185,1540300003.0
2007-07-10 16:48:00,1.0518,1.0519,1.0518,1.0519,578100003.0
2007-07-10 16:49:00,1.052,1.0524,1.052,1.0522,578100003.0
2007-07-10 16:50:00,1.0522,1.0522,1.0515,1.0515,2014299996.0
2007-07-10 16:51:00,1.0513,1.0515,1.0507,1.0509,1283999997.0
2007-07-10 16:52:00,1.0512,1.0515,1.0507,1.05095,1283999997.0
2007-07-10 16:53:00,1.05095,1.0514,1.05095,1.0514,1825200019.0
2007-07-10 16:54:00,1.0514,1.0515,1.0512,1.0514,1101299997.0
2007-07-10 16:55:00,1.0515,1.0517,1.0514,1.0516,1166700002.0
2007-07-10 16:56:00,1.0516,1.0516,1.0515,1.0515,1714899994.0
2007-07-10 16:57:00,1.0516,1.0516,1.05105,1.0512,1714899994.0
2007-07-10 16:58:00,1.0512,1.0514,1.051,1.0512,645499994.0
2007-07-10 16:59:00,1.0512,1.0514,1.0509,1.05095,1812999997.0
2007-07-10 17:00:00,1.05095,1.0513,1.05095,1.0512,909000000.0
2007-07-10 17:01:00,1.0512,1.0517,1.0504,1.0505,2093699996.0
2007-07-10 17:02:00,1.0501,1.0507,1.0501,1.0505,770599994.0
2007-07-10 17:03:00,1.0503,1.0503,1.0495,1.05,770599994.0
2007-07-10 17:04:00,1.05,1.0504,1.05,1.0503,770599994.0
2007-07-10 17:05:00,1.0503,1.0507,1.0503,1.0507,849800000.0
2007-07-10 17:06:00,1.0507,1.0508,1.0507,1.0507,2109300005.0
2007-07-10 17:07:00,1.0509,1.0509,1.0507,1.0507,1259899991.0
2007-07-10 17:08:00,1.0505,1.0507,1.0505,1.0505,1259899991.0
2007-07-10 17:09:00,1.0507,1.0513,1.0507,1.0512,1259899991.0
2007-07-10 17:10:00,1.0512,1.0512,1.0509,1.0509,348699996.0
2007-07-10 17:11:00,1.0509,1.0513,1.0509,1.0513,764299990.0
2007-07-10 17:12:00,1.05125,1.0514,1.0511,1.0513,469700000.0
2007-07-10 17:13:00,1.0513,1.0515,1.0513,1.0515,517899999.0
2007-07-10 17:14:00,1.0515,1.0517,1.0515,1.0516,925400002.0
2007-07-10 17:15:00,1.0516,1.0517,1.0515,1.0516,1392800003.0
2007-07-10 17:16:00,1.0516,1.0516,1.0515,1.05155,182600002.0
2007-07-10 17:17:00,1.05155,1.0516,1.0515,1.0515,389300012.0
2007-07-10 17:18:00,1.0515,1.0515,1.0515,1.0515,118200006.0
2007-07-10 17:19:00,1.0516,1.0517,1.0515,1.05165,486699997.0
2007-07-10 17:20:00,1.0517,1.0517,1.05155,1.0517,523000000.0
2007-07-10 17:21:00,1.0517,1.0517,1.0515,1.05155,1347899983.0
2007-07-10 17:22:00,1.05155,1.0516,1.0514,1.0514,1061200008.0
2007-07-10 17:23:00,1.0513,1.0513,1.0507,1.0509,1100299981.0
2007-07-10 17:24:00,1.0507,1.0511,1.0507,1.0509,1100299981.0
2007-07-10 17:25:00,1.051,1.0511,1.051,1.051,1100299981.0
2007-07-10 17:26:00,1.0509,1.0514,1.0509,1.0514,759200000.0
2007-07-10 17:27:00,1.05135,1.0515,1.05135,1.0514,29500000.0
2007-07-10 17:28:00,1.0514,1.0514,1.0511,1.0511,301000002.0
2007-07-10 17:29:00,1.0511,1.0512,1.051,1.051,430000004.0
2007-07-10 17:30:00,1.051,1.0512,1.05075,1.0512,1661400000.0
2007-07-10 17:31:00,1.0512,1.0514,1.0511,1.0513,524900001.0
2007-07-10 17:32:00,1.0513,1.0513,1.0512,1.0513,82200000.0
2007-07-10 17:33:00,1.0513,1.0513,1.05125,1.05125,7000000.0
2007-07-10 17:34:00,1.0513,1.0514,1.0513,1.0514,27000000.0
2007-07-10 17:35:00,1.0514,1.0514,1.05125,1.05135,208600001.0
2007-07-10 17:36:00,1.05135,1.0514,1.0513,1.0513,511100004.0
2007-07-10 17:37:00,1.0513,1.0514,1.0512,1.0514,902200002.0
2007-07-10 17:38:00,1.0514,1.0514,1.0512,1.0512,604799995.0
2007-07-10 17:39:00,1.0511,1.0512,1.0508,1.05095,1865500000.0
2007-07-10 17:40:00,1.05095,1.051,1.0508,1.0508,1235700003.0
2007-07-10 17:41:00,1.0508,1.0509,1.05075,1.0509,823800001.0
2007-07-10 17:42:00,1.0509,1.051,1.0507,1.05095,1923699984.0
2007-07-10 17:43:00,1.05095,1.0514,1.05095,1.0514,343099999.0
2007-07-10 17:44:00,1.0514,1.0514,1.0514,1.0514,64900000.0
2007-07-10 17:45:00,1.0514,1.0515,1.0514,1.05145,243700001.0
2007-07-10 17:46:00,1.0514,1.0515,1.0512,1.0512,1084500008.0
2007-07-10 17:47:00,1.0512,1.0512,1.0512,1.0512,9700000.0
2007-07-10 17:48:00,1.0512,1.0515,1.0512,1.0515,137600000.0
2007-07-10 17:49:00,1.0515,1.0515,1.0513,1.0514,441700001.0
2007-07-10 17:50:00,1.0514,1.0515,1.0513,1.0515,414499999.0
2007-07-10 17:51:00,1.05145,1.0515,1.05145,1.0515,795900005.0
2007-07-10 17:52:00,1.0515,1.0517,1.0515,1.05155,429422452.0
2007-07-10 17:53:00,1.05155,1.0517,1.0515,1.0516,156844900.0
2007-07-10 17:54:00,1.0516,1.0524,1.0516,1.05225,617200007.0
2007-07-10 17:55:00,1.05225,1.0525,1.05225,1.05245,508600000.0
2007-07-10 17:56:00,1.0526,1.0526,1.0524,1.0524,19100000.0
2007-07-10 17:57:00,1.0524,1.0525,1.0522,1.0522,95800000.0
2007-07-10 17:58:00,1.0522,1.0522,1.05195,1.05195,462499997.0
2007-07-10 17:59:00,1.052,1.0522,1.05195,1.052,1068700001.0
2007-07-10 18:00:00,1.052,1.0523,1.0517,1.0518,2087100004.0
2007-07-10 18:01:00,1.0518,1.0518,1.0516,1.05165,1001099992.0
2007-07-10 18:02:00,1.0517,1.0517,1.05155,1.0517,1541322455.0
2007-07-10 18:03:00,1.0517,1.0517,1.05155,1.05155,699200008.0
2007-07-10 18:04:00,1.0516,1.0516,1.05155,1.0516,343399990.0
2007-07-10 18:05:00,1.0517,1.052,1.0517,1.0519,846800019.0
2007-07-10 18:06:00,1.0519,1.0519,1.0518,1.0519,846800019.0
2007-07-10 18:07:00,1.0518,1.052,1.0517,1.0518,1186300004.0
2007-07-10 18:08:00,1.0518,1.0522,1.0518,1.052,1186300004.0
2007-07-10 18:09:00,1.052,1.052,1.0517,1.0519,754699998.0
2007-07-10 18:10:00,1.0518,1.0519,1.0518,1.0518,830400002.0
2007-07-10 18:11:00,1.0518,1.0518,1.0517,1.0518,757499998.0
2007-07-10 18:12:00,1.0518,1.0518,1.0517,1.0517,286600001.0
2007-07-10 18:13:00,1.0517,1.0517,1.05165,1.05165,383000008.0
2007-07-10 18:14:00,1.0517,1.0518,1.05165,1.0517,1011099997.0
2007-07-10 18:15:00,1.0517,1.0517,1.0517,1.0517,494500008.0
2007-07-10 18:16:00,1.0517,1.0517,1.05155,1.05155,1298399998.0
2007-07-10 18:17:00,1.05155,1.0517,1.05155,1.0516,149522449.0
2007-07-10 18:18:00,1.0516,1.0516,1.0516,1.0516,4900000.0
2007-07-10 18:19:00,1.0516,1.0516,1.05155,1.0516,2574150.0
2007-07-10 18:20:00,1.05155,1.05155,1.05155,1.05155,574150.0
2007-07-10 18:21:00,1.0516,1.0516,1.0516,1.0516,226799997.0
2007-07-10 18:22:00,1.0516,1.0516,1.0516,1.0516,76999998.0
2007-07-10 18:23:00,1.0516,1.0516,1.0516,1.0516,56100000.0
2007-07-10 18:24:00,1.0516,1.0516,1.05155,1.0516,88099999.0
2007-07-10 18:25:00,1.0516,1.0516,1.0516,1.0516,220400000.0
2007-07-10 18:26:00,1.0516,1.0516,1.0516,1.0516,25200001.0
2007-07-10 18:27:00,1.0516,1.0516,1.05155,1.0516,292600003.0
2007-07-10 18:28:00,1.0516,1.0516,1.05155,1.05155,90474149.0
2007-07-10 18:29:00,1.05155,1.0517,1.05155,1.0516,55167350.0
2007-07-10 18:30:00,1.0516,1.0516,1.0516,1.0516,7200000.0
2007-07-10 18:31:00,1.05153,1.05153,1.05136,1.05138,346000001.0
2007-07-10 18:32:00,1.0516,1.0517,1.05155,1.05155,111599999.0
2007-07-10 18:33:00,1.0516,1.0517,1.0516,1.0517,22800000.0
2007-07-10 18:34:00,1.05165,1.0517,1.05155,1.0517,91399999.0
2007-07-10 18:35:00,1.0517,1.0517,1.0517,1.0517,600000.0
2007-07-10 18:36:00,1.0517,1.0517,1.05155,1.05155,156448299.0
2007-07-10 18:37:00,1.05155,1.05155,1.05155,1.05155,348300.0
2007-07-10 18:38:00,1.05155,1.0516,1.0515,1.0516,126112254.0
2007-07-10 18:39:00,1.05155,1.0516,1.05155,1.0516,244748297.0
2007-07-10 18:40:00,1.0516,1.0516,1.05155,1.0516,632170752.0
2007-07-10 18:41:00,1.0516,1.0517,1.05155,1.0516,1046096594.0
2007-07-10 18:42:00,1.0516,1.0517,1.0516,1.0517,293799999.0
2007-07-10 18:43:00,1.0517,1.0517,1.05155,1.0516,473248299.0
2007-07-10 18:44:00,1.0516,1.0516,1.0515,1.05155,231022452.0
2007-07-10 18:45:00,1.05155,1.0516,1.05155,1.0516,186774150.0
2007-07-10 18:46:00,1.0516,1.0517,1.05155,1.0517,209400001.0
2007-07-10 18:47:00,1.0517,1.0519,1.0517,1.0519,747600002.0
2007-07-10 18:48:00,1.0519,1.0519,1.0518,1.0519,285900000.0
2007-07-10 18:49:00,1.0519,1.0519,1.05155,1.0516,820100004.0
2007-07-10 18:50:00,1.0516,1.0517,1.0516,1.0517,21700000.0
2007-07-10 18:51:00,1.0516,1.0517,1.0516,1.05165,115200000.0
2007-07-10 18:52:00,1.05165,1.0517,1.05165,1.0517,8800000.0
2007-07-10 18:53:00,1.0517,1.0517,1.0517,1.0517,19200000.0
2007-07-10 18:54:00,1.0517,1.0517,1.05165,1.05165,14800000.0
2007-07-10 18:55:00,1.0517,1.0517,1.0517,1.0517,200199999.0
2007-07-10 18:56:00,1.05165,1.0519,1.05165,1.0518,649199994.0
2007-07-10 18:57:00,1.0518,1.0518,1.0518,1.0518,55000000.0
2007-07-10 18:58:00,1.0518,1.0518,1.0518,1.0518,94500000.0
2007-07-10 18:59:00,1.0518,1.052,1.05175,1.052,741699999.0
2007-07-10 19:00:00,1.052,1.0522,1.052,1.0521,385399997.0
2007-07-10 19:01:00,1.0521,1.0522,1.0519,1.052,1481799999.0
2007-07-10 19:02:00,1.052,1.052,1.0517,1.0517,905300010.0
2007-07-10 19:03:00,1.0517,1.0517,1.05165,1.0517,280599999.0
2007-07-10 19:04:00,1.0517,1.0517,1.0516,1.0517,193899998.0
2007-07-10 19:05:00,1.0517,1.0518,1.0516,1.0516,643799998.0
2007-07-10 19:06:00,1.0517,1.0517,1.05155,1.05155,22174150.0
2007-07-10 19:07:00,1.0516,1.0516,1.05155,1.0516,100474150.0
2007-07-10 19:08:00,1.0516,1.0519,1.0516,1.0518,559999992.0
2007-07-10 19:09:00,1.0518,1.0519,1.0517,1.0518,1104200002.0
2007-07-10 19:10:00,1.0518,1.0519,1.0516,1.0517,744399998.0
2007-07-10 19:11:00,1.0517,1.0519,1.0517,1.05175,270500001.0
2007-07-10 19:12:00,1.05175,1.0518,1.05175,1.05175,10400000.0
2007-07-10 19:13:00,1.0518,1.0518,1.0516,1.0516,262200002.0
2007-07-10 19:14:00,1.0516,1.0516,1.05155,1.05155,494400000.0
2007-07-10 19:15:00,1.0516,1.0517,1.0516,1.0517,11900000.0
2007-07-10 19:16:00,1.0516,1.0516,1.0515,1.0515,29893200.0
2007-07-10 19:17:00,1.05155,1.05155,1.0515,1.05155,54002050.0
2007-07-10 19:18:00,1.05155,1.0516,1.0515,1.05155,66289799.0
2007-07-10 19:19:00,1.0515,1.0516,1.0515,1.0516,70619048.0
2007-07-10 19:20:00,1.05155,1.0516,1.0515,1.0515,26722450.0
2007-07-10 19:21:00,1.0516,1.0516,1.0515,1.05155,29708850.0
2007-07-10 19:22:00,1.05155,1.05155,1.05155,1.05155,51041499.0
2007-07-10 19:23:00,1.05155,1.05155,1.0515,1.0515,95602301.0
2007-07-10 19:24:00,1.05155,1.05155,1.05155,1.05155,38800000.0
2007-07-10 19:25:00,1.05155,1.05155,1.05155,1.05155,29500000.0
2007-07-10 19:26:00,1.05155,1.05155,1.0513,1.0513,280000001.0
2007-07-10 19:27:00,1.0513,1.0513,1.0512,1.05125,684500006.0
2007-07-10 19:28:00,1.0513,1.0514,1.0512,1.0513,562899998.0
2007-07-10 19:29:00,1.0513,1.0513,1.05115,1.0512,553700001.0
2007-07-10 19:30:00,1.0512,1.0512,1.0511,1.0511,645000002.0
2007-07-10 19:31:00,1.0512,1.0512,1.0511,1.05115,773999997.0
2007-07-10 19:32:00,1.0512,1.05125,1.051,1.051,559399998.0
2007-07-10 19:33:00,1.051,1.05105,1.051,1.05105,247599999.0
2007-07-10 19:34:00,1.051,1.0511,1.051,1.051,220700000.0
2007-07-10 19:35:00,1.051,1.05105,1.0509,1.051,315100001.0
2007-07-10 19:36:00,1.05095,1.0512,1.05095,1.05105,348500000.0
2007-07-10 19:37:00,1.05105,1.0511,1.05095,1.0511,56700000.0
2007-07-10 19:38:00,1.0511,1.0511,1.05095,1.05105,73700000.0
2007-07-10 19:39:00,1.051,1.05105,1.05095,1.05095,50400000.0
2007-07-10 19:40:00,1.051,1.05105,1.05095,1.051,38500000.0
2007-07-10 19:41:00,1.051,1.05105,1.05095,1.05105,35900000.0
2007-07-10 19:42:00,1.05105,1.0512,1.051,1.0512,568700004.0
2007-07-10 19:43:00,1.0512,1.0512,1.0512,1.0512,19000000.0
2007-07-10 19:44:00,1.0512,1.0513,1.05115,1.0513,74400000.0
2007-07-10 19:45:00,1.0513,1.0513,1.05115,1.05115,613999998.0
2007-07-10 19:46:00,1.05115,1.0513,1.05115,1.0513,110200000.0
2007-07-10 19:47:00,1.05125,1.0513,1.05125,1.0513,22500000.0
2007-07-10 19:48:00,1.0513,1.0513,1.0513,1.0513,25600000.0
2007-07-10 19:49:00,1.0513,1.0513,1.0513,1.0513,104900000.0
2007-07-10 19:50:00,1.0513,1.0514,1.05125,1.0514,906200007.0
2007-07-10 19:51:00,1.0514,1.0516,1.0513,1.0515,1016800000.0
2007-07-10 19:52:00,1.0515,1.0516,1.0515,1.0516,174099998.0
2007-07-10 19:53:00,1.0516,1.0517,1.0516,1.0517,238499999.0
2007-07-10 19:54:00,1.0517,1.0517,1.0516,1.0517,96600000.0
2007-07-10 19:55:00,1.0517,1.0517,1.0517,1.0517,36800000.0
2007-07-10 19:56:00,1.0517,1.0518,1.0515,1.0517,745000007.0
2007-07-10 19:57:00,1.0517,1.0518,1.0517,1.0517,1786600004.0
2007-07-10 19:58:00,1.0517,1.0518,1.0515,1.0516,1154400006.0
2007-07-10 19:59:00,1.0516,1.0517,1.0516,1.0516,410500002.0
2007-07-10 20:00:00,1.0516,1.0516,1.0516,1.0516,252099998.0
2007-07-10 20:01:00,1.0516,1.0516,1.0514,1.05145,504800000.0
2007-07-10 20:02:00,1.0515,1.0516,1.0515,1.0516,21500000.0
2007-07-10 20:03:00,1.0516,1.0516,1.05135,1.0514,967800002.0
2007-07-10 20:04:00,1.05135,1.0514,1.05135,1.0514,22100000.0
2007-07-10 20:05:00,1.0514,1.0514,1.0512,1.0513,369800005.0
2007-07-10 20:06:00,1.0513,1.0514,1.0513,1.0514,45300000.0
2007-07-10 20:07:00,1.0514,1.0514,1.05125,1.0513,42800000.0
2007-07-10 20:08:00,1.0513,1.0514,1.0513,1.0514,54000000.0
2007-07-10 20:09:00,1.0514,1.0514,1.05135,1.05135,14200000.0
2007-07-10 20:10:00,1.0514,1.0514,1.0514,1.0514,25000000.0
2007-07-10 20:11:00,1.0514,1.0514,1.0514,1.0514,23700000.0
2007-07-10 20:12:00,1.0514,1.0515,1.0514,1.0515,26400000.0
2007-07-10 20:13:00,1.0514,1.0514,1.05135,1.05135,1600000.0
2007-07-10 20:14:00,1.0514,1.0514,1.0514,1.0514,3200000.0
2007-07-10 20:15:00,1.0514,1.0515,1.0514,1.0515,150500000.0
2007-07-10 20:16:00,1.0515,1.0515,1.0514,1.0514,57699998.0
2007-07-10 20:17:00,1.0515,1.0515,1.0515,1.0515,3200000.0
2007-07-10 20:18:00,1.0515,1.0515,1.0514,1.0514,338199994.0
2007-07-10 20:19:00,1.0514,1.0514,1.0514,1.0514,134900002.0
2007-07-10 20:20:00,1.0514,1.0514,1.0514,1.0514,71299999.0
2007-07-10 20:21:00,1.0515,1.0515,1.0514,1.0514,42300001.0
2007-07-10 20:22:00,1.0515,1.0515,1.0514,1.0514,96600001.0
2007-07-10 20:23:00,1.0514,1.0514,1.0514,1.0514,217800000.0
2007-07-10 20:24:00,1.05108,1.05108,1.05084,1.05102,76600001.0
2007-07-10 20:25:00,1.05105,1.05117,1.05105,1.05117,351800001.0
2007-07-10 20:26:00,1.0514,1.0514,1.0514,1.0514,20900000.0
2007-07-10 20:27:00,1.0514,1.0515,1.0514,1.0515,141400000.0
2007-07-10 20:28:00,1.0515,1.0516,1.0515,1.0515,58100000.0
2007-07-10 20:29:00,1.05145,1.0515,1.0514,1.0515,271199999.0
2007-07-10 20:30:00,1.0516,1.0516,1.0515,1.0515,1560200015.0
2007-07-10 20:31:00,1.0515,1.0516,1.0515,1.0516,861900008.0
2007-07-10 20:32:00,1.05155,1.0516,1.0514,1.0515,985000004.0
2007-07-10 20:33:00,1.0515,1.0515,1.0514,1.0515,1001699989.0
2007-07-10 20:34:00,1.0515,1.0516,1.0515,1.0515,556399998.0
2007-07-10 20:35:00,1.0515,1.0516,1.0515,1.0515,1023799984.0
2007-07-10 20:36:00,1.0515,1.0515,1.05145,1.0515,880000007.0
2007-07-10 20:37:00,1.0515,1.0515,1.0514,1.0514,538200009.0
2007-07-10 20:38:00,1.0514,1.0516,1.0514,1.0514,807799994.0
2007-07-10 20:39:00,1.0514,1.0515,1.05125,1.05125,702200016.0
2007-07-10 20:40:00,1.0513,1.0513,1.0509,1.051,1880200026.0
2007-07-10 20:41:00,1.051,1.0513,1.051,1.0511,2065599968.0
2007-07-10 20:42:00,1.05115,1.05115,1.0509,1.0509,420200000.0
2007-07-10 20:43:00,1.05085,1.051,1.0507,1.0507,547000002.0
2007-07-10 20:44:00,1.0507,1.05105,1.0507,1.051,1794300005.0
2007-07-10 20:45:00,1.0511,1.0513,1.051,1.05105,746899999.0
2007-07-10 20:46:00,1.05105,1.0513,1.05105,1.0513,1480199987.0
2007-07-10 20:47:00,1.0513,1.0513,1.05105,1.05115,847699982.0
2007-07-10 20:48:00,1.05115,1.05115,1.05115,1.05115,800000.0
2007-07-10 20:49:00,1.05115,1.05115,1.05105,1.0511,224200007.0
2007-07-10 20:50:00,1.0511,1.0511,1.05105,1.05105,245800000.0
2007-07-10 20:51:00,1.05105,1.05105,1.0508,1.0508,853600001.0
2007-07-10 20:52:00,1.0508,1.0508,1.0507,1.0507,1189500002.0
2007-07-10 20:53:00,1.0507,1.0509,1.05055,1.0508,1260200000.0
2007-07-10 20:54:00,1.0508,1.0511,1.0508,1.0509,908100006.0
2007-07-10 20:55:00,1.0509,1.0511,1.05085,1.05105,825899990.0
2007-07-10 20:56:00,1.05105,1.05105,1.05095,1.051,164700000.0
2007-07-10 20:57:00,1.05095,1.051,1.05095,1.051,204600002.0
2007-07-10 20:58:00,1.051,1.05115,1.05085,1.05115,524399998.0
2007-07-10 20:59:00,1.05115,1.05115,1.05105,1.05105,43900001.0
2007-07-10 21:00:00,1.05105,1.05105,1.0508,1.0508,1582899998.0
2007-07-10 21:01:00,1.0508,1.0509,1.0508,1.0509,216600003.0
2007-07-10 21:02:00,1.0509,1.05105,1.0509,1.05105,1198800003.0
2007-07-10 21:03:00,1.05105,1.05115,1.05105,1.05105,98600000.0
2007-07-10 21:04:00,1.0511,1.0511,1.0511,1.0511,42900000.0
2007-07-10 21:05:00,1.0511,1.0511,1.0511,1.0511,50900000.0
2007-07-10 21:06:00,1.0511,1.05115,1.0511,1.05115,182100000.0
2007-07-10 21:07:00,1.05115,1.05115,1.051,1.05105,98099998.0
2007-07-10 21:08:00,1.0511,1.0511,1.05105,1.05105,7200000.0
2007-07-10 21:09:00,1.0511,1.0511,1.051,1.05105,246600002.0
2007-07-10 21:10:00,1.051,1.05105,1.051,1.05105,131100004.0
2007-07-10 21:11:00,1.051,1.05105,1.051,1.05105,36100000.0
2007-07-10 21:12:00,1.051,1.05105,1.051,1.051,109299999.0
2007-07-10 21:13:00,1.05092,1.05095,1.05091,1.05091,124899998.0
2007-07-10 21:14:00,1.0511,1.0511,1.0509,1.0511,209499999.0
2007-07-10 21:15:00,1.0511,1.0512,1.0511,1.05115,271700001.0
2007-07-10 21:16:00,1.05115,1.0512,1.05115,1.0512,260900003.0
2007-07-10 21:17:00,1.0512,1.0512,1.05105,1.05115,251500000.0
2007-07-10 21:18:00,1.05115,1.0512,1.05115,1.0512,170500000.0
2007-07-10 21:19:00,1.0512,1.0512,1.0512,1.0512,43000000.0
2007-07-10 21:20:00,1.0512,1.0512,1.05115,1.05115,242999997.0
2007-07-10 21:21:00,1.0512,1.0512,1.05105,1.0511,848800001.0
2007-07-10 21:22:00,1.0511,1.0512,1.0511,1.0512,1536499976.0
2007-07-10 21:23:00,1.0512,1.0512,1.05115,1.0512,205799999.0
2007-07-10 21:24:00,1.0514,1.0515,1.0514,1.0515,627700005.0
2007-07-10 21:25:00,1.0515,1.0515,1.0513,1.0515,1321200018.0
2007-07-10 21:26:00,1.0515,1.0515,1.0514,1.0514,96700002.0
2007-07-10 21:27:00,1.0514,1.0515,1.0514,1.0515,311999997.0
2007-07-10 21:28:00,1.0515,1.0515,1.0515,1.0515,1600000.0
2007-07-10 21:29:00,1.0515,1.0515,1.0514,1.0514,141700001.0
2007-07-10 21:30:00,1.0515,1.0515,1.0515,1.0515,1600000.0
2007-07-10 21:31:00,1.0515,1.0515,1.0514,1.0514,117899997.0
2007-07-10 21:32:00,1.0515,1.0515,1.0514,1.0514,39100000.0
2007-07-10 21:33:00,1.0515,1.0515,1.0515,1.0515,100000000.0
2007-07-10 21:34:00,1.0515,1.0515,1.0515,1.0515,34600000.0
2007-07-10 21:35:00,1.0513,1.0514,1.0513,1.0513,310400001.0
2007-07-10 21:36:00,1.0514,1.0515,1.0513,1.0514,826799999.0
2007-07-10 21:37:00,1.0514,1.0514,1.0514,1.0514,57600000.0
2007-07-10 21:38:00,1.0514,1.0514,1.0513,1.0514,258199998.0
2007-07-10 21:39:00,1.0514,1.0514,1.0513,1.0514,75700001.0
2007-07-10 21:40:00,1.05098,1.05116,1.05095,1.05107,15600000.0
2007-07-10 21:41:00,1.0514,1.0514,1.0513,1.0513,116299997.0
2007-07-10 21:42:00,1.0514,1.0515,1.0514,1.0514,57800000.0
2007-07-10 21:43:00,1.0515,1.0515,1.0513,1.05135,507900003.0
2007-07-10 21:44:00,1.0514,1.0515,1.0513,1.0514,596226220.0
2007-07-10 21:45:00,1.0514,1.0514,1.0512,1.0514,177931107.0
2007-07-10 21:46:00,1.0514,1.0515,1.0514,1.0514,53400000.0
2007-07-10 21:47:00,1.0514,1.0515,1.0514,1.0514,401099998.0
2007-07-10 21:48:00,1.05094,1.05117,1.05094,1.05117,204400002.0
2007-07-10 21:49:00,1.0514,1.0514,1.0514,1.0514,31200000.0
2007-07-10 21:50:00,1.0514,1.0514,1.0513,1.0513,275399998.0
2007-07-10 21:51:00,1.0514,1.0515,1.0513,1.0515,234699999.0
2007-07-10 21:52:00,1.0515,1.0515,1.0514,1.0515,69100000.0
2007-07-10 21:53:00,1.0515,1.0515,1.0515,1.0515,4400000.0
2007-07-10 21:54:00,1.0515,1.0515,1.0515,1.0515,18500000.0
2007-07-10 21:55:00,1.05095,1.05112,1.05095,1.05109,267900006.0
2007-07-10 21:56:00,1.0515,1.0515,1.0514,1.0514,183799998.0
2007-07-10 21:57:00,1.0515,1.0515,1.0513,1.0513,420999997.0
2007-07-10 21:58:00,1.0514,1.0515,1.0514,1.0515,140000002.0
2007-07-10 21:59:00,1.0515,1.0515,1.0514,1.0514,634400006.0
2007-07-10 22:01:00,1.0514,1.0514,1.0514,1.0514,1948499981.0
2007-07-10 22:02:00,1.0515,1.0515,1.0513,1.0514,1948499981.0
2007-07-10 22:03:00,1.0515,1.0515,1.0513,1.0515,447600000.0
2007-07-10 22:04:00,1.0515,1.0515,1.0514,1.0514,172000000.0
2007-07-10 22:05:00,1.0514,1.0515,1.0514,1.0515,253600000.0
2007-07-10 22:06:00,1.0515,1.0518,1.0515,1.0518,326000001.0
2007-07-10 22:07:00,1.0518,1.0519,1.0516,1.0517,646800004.0
2007-07-10 22:08:00,1.0519,1.052,1.0519,1.052,552399998.0
2007-07-10 22:09:00,1.0519,1.052,1.0519,1.052,242799996.0
2007-07-10 22:10:00,1.052,1.052,1.052,1.052,36400000.0
2007-07-10 22:11:00,1.052,1.0521,1.052,1.052,60800000.0
2007-07-10 22:12:00,1.052,1.0521,1.052,1.052,298999999.0
2007-07-10 22:13:00,1.052,1.052,1.052,1.052,195100000.0
2007-07-10 22:14:00,1.052,1.052,1.0516,1.0516,153900000.0
2007-07-10 22:15:00,1.0516,1.0517,1.0516,1.0517,145600000.0
2007-07-10 22:16:00,1.0517,1.0517,1.0516,1.0516,86300000.0
2007-07-10 22:17:00,1.0516,1.0516,1.0514,1.0514,179899996.0
2007-07-10 22:18:00,1.0516,1.0517,1.0515,1.0517,436499994.0
2007-07-10 22:19:00,1.0517,1.0518,1.0517,1.0518,64900000.0
2007-07-10 22:20:00,1.0518,1.0518,1.0517,1.0517,20800000.0
2007-07-10 22:21:00,1.0517,1.0518,1.0517,1.0518,164799999.0
2007-07-10 22:22:00,1.0519,1.0522,1.0518,1.0519,1513599996.0
2007-07-10 22:23:00,1.0519,1.052,1.0518,1.052,665099994.0
2007-07-10 22:24:00,1.0521,1.0521,1.052,1.052,276299998.0
2007-07-10 22:25:00,1.052,1.052,1.0519,1.052,571599986.0
2007-07-10 22:26:00,1.052,1.052,1.0519,1.052,205999996.0
2007-07-10 22:27:00,1.052,1.0521,1.052,1.0521,702900000.0
2007-07-10 22:28:00,1.0521,1.0523,1.0519,1.0519,1073999998.0
2007-07-10 22:29:00,1.0521,1.0521,1.052,1.052,51900000.0
2007-07-10 22:30:00,1.0521,1.0522,1.0521,1.0522,214600000.0
2007-07-10 22:31:00,1.0522,1.0523,1.0521,1.0522,829400013.0
2007-07-10 22:32:00,1.0524,1.0524,1.0524,1.0524,10400000.0
2007-07-10 22:33:00,1.0524,1.0524,1.0521,1.0522,336200001.0
2007-07-10 22:34:00,1.0523,1.0523,1.0522,1.0522,197999999.0
2007-07-10 22:35:00,1.0523,1.0523,1.0521,1.0522,347299995.0
2007-07-10 22:36:00,1.0522,1.0523,1.0521,1.0522,663399994.0
2007-07-10 22:37:00,1.0522,1.0522,1.052,1.052,191600001.0
2007-07-10 22:38:00,1.0521,1.0521,1.052,1.052,222699999.0
2007-07-10 22:39:00,1.052,1.0521,1.052,1.052,388900002.0
2007-07-10 22:40:00,1.052,1.0521,1.052,1.0521,186600000.0
2007-07-10 22:41:00,1.0521,1.0522,1.052,1.0522,86400000.0
2007-07-10 22:42:00,1.0522,1.0522,1.0521,1.0521,79199999.0
2007-07-10 22:43:00,1.0522,1.0522,1.0521,1.0521,58599999.0
2007-07-10 22:44:00,1.0522,1.0523,1.0522,1.0522,491200005.0
2007-07-10 22:45:00,1.0522,1.0524,1.0522,1.0524,657500000.0
2007-07-10 22:46:00,1.0524,1.0524,1.0522,1.0522,222599997.0
2007-07-10 22:47:00,1.0523,1.0525,1.0523,1.0524,564499997.0
2007-07-10 22:48:00,1.0525,1.0526,1.0525,1.0525,881700010.0
2007-07-10 22:49:00,1.0525,1.0526,1.0524,1.0526,460400000.0
2007-07-10 22:50:00,1.0526,1.0526,1.0524,1.0524,154899999.0
2007-07-10 22:51:00,1.0524,1.0526,1.0524,1.0526,90500000.0
2007-07-10 22:52:00,1.0526,1.0526,1.0524,1.0526,107999999.0
2007-07-10 22:53:00,1.0524,1.0524,1.0523,1.0524,340000001.0
2007-07-10 22:54:00,1.0524,1.0526,1.0524,1.0526,35700000.0
2007-07-10 22:55:00,1.0526,1.0526,1.0525,1.05255,281499998.0
2007-07-10 22:56:00,1.0526,1.0531,1.0525,1.0531,651099997.0
2007-07-10 22:57:00,1.0531,1.0541,1.0529,1.0534,1348199997.0
2007-07-10 22:58:00,1.0534,1.0542,1.0534,1.0542,1325599999.0
2007-07-10 22:59:00,1.0541,1.0546,1.0536,1.0538,1612899999.0
2007-07-10 23:00:00,1.0539,1.054,1.0537,1.0538,236700001.0
2007-07-10 23:01:00,1.0538,1.0538,1.0535,1.0535,104099999.0
2007-07-10 23:02:00,1.0536,1.0537,1.0535,1.0536,373299998.0
2007-07-10 23:03:00,1.0536,1.0537,1.0535,1.0537,256600001.0
2007-07-10 23:04:00,1.0537,1.0537,1.0537,1.0537,70800000.0
2007-07-10 23:05:00,1.0537,1.0538,1.0536,1.0538,493899998.0
2007-07-10 23:06:00,1.0538,1.0539,1.0538,1.0539,227799999.0
2007-07-10 23:07:00,1.0539,1.0539,1.0539,1.0539,36700000.0
2007-07-10 23:08:00,1.0539,1.054,1.0537,1.054,280400000.0
2007-07-10 23:09:00,1.054,1.054,1.0539,1.0539,64400000.0
2007-07-10 23:10:00,1.0539,1.0539,1.0537,1.0537,363800000.0
2007-07-10 23:11:00,1.0538,1.0539,1.0538,1.0539,218800000.0
2007-07-10 23:12:00,1.0539,1.0539,1.0537,1.0539,26200000.0
2007-07-10 23:13:00,1.0538,1.0538,1.0537,1.0538,78900000.0
2007-07-10 23:14:00,1.0539,1.0539,1.0538,1.0538,101299999.0
2007-07-10 23:15:00,1.0538,1.0538,1.0538,1.0538,22000000.0
2007-07-10 23:16:00,1.0538,1.0539,1.0538,1.0539,141100002.0
2007-07-10 23:17:00,1.0539,1.0539,1.0538,1.0538,102600000.0
2007-07-10 23:18:00,1.0538,1.0538,1.0538,1.0538,8000000.0
2007-07-10 23:19:00,1.0538,1.0538,1.0537,1.0537,95700000.0
2007-07-10 23:20:00,1.0537,1.0537,1.0536,1.0536,210999998.0
2007-07-10 23:21:00,1.0537,1.0537,1.0536,1.0537,72300002.0
2007-07-10 23:22:00,1.0537,1.0538,1.0536,1.0538,399999997.0
2007-07-10 23:23:00,1.0538,1.0538,1.0538,1.0538,4000000.0
2007-07-10 23:24:00,1.0538,1.0539,1.0538,1.0539,136099994.0
2007-07-10 23:25:00,1.0539,1.054,1.0539,1.054,194200003.0
2007-07-10 23:26:00,1.05378,1.05382,1.0537,1.0537,202700003.0
2007-07-10 23:27:00,1.0541,1.0543,1.0541,1.0543,110000000.0
2007-07-10 23:28:00,1.0543,1.0544,1.0542,1.0544,396100000.0
2007-07-10 23:29:00,1.0544,1.0544,1.0542,1.0544,108999998.0
2007-07-10 23:30:00,1.0544,1.0552,1.0544,1.0549,990500008.0
2007-07-10 23:31:00,1.0549,1.055,1.0544,1.0546,854799993.0
2007-07-10 23:32:00,1.0546,1.0548,1.0546,1.0547,488599995.0
2007-07-10 23:33:00,1.0548,1.0548,1.0546,1.0547,400999994.0
2007-07-10 23:34:00,1.0547,1.0548,1.0547,1.0547,294600002.0
2007-07-10 23:35:00,1.0547,1.0548,1.0546,1.0547,415299999.0
2007-07-10 23:36:00,1.0547,1.0549,1.0547,1.0549,296900000.0
2007-07-10 23:37:00,1.0549,1.0552,1.05475,1.055,1452000014.0
2007-07-10 23:38:00,1.0549,1.055,1.0548,1.055,278099999.0
2007-07-10 23:39:00,1.055,1.055,1.0546,1.05495,1076399999.0
2007-07-10 23:40:00,1.05495,1.056,1.0549,1.0556,969699996.0
2007-07-10 23:41:00,1.0555,1.0558,1.05545,1.0556,1550800001.0
2007-07-10 23:42:00,1.0556,1.0556,1.0549,1.055,333000002.0
2007-07-10 23:43:00,1.055,1.055,1.0547,1.0549,741599996.0
2007-07-10 23:44:00,1.0549,1.0549,1.0546,1.0547,286199999.0
2007-07-10 23:45:00,1.0548,1.0548,1.0544,1.0544,294800001.0
2007-07-10 23:46:00,1.0544,1.0546,1.0543,1.0546,510000002.0
2007-07-10 23:47:00,1.0545,1.0545,1.0543,1.0543,218500000.0
2007-07-10 23:48:00,1.0543,1.0543,1.054,1.054,258200002.0
2007-07-10 23:49:00,1.054,1.054,1.0533,1.0535,231700003.0
2007-07-10 23:50:00,1.0535,1.0538,1.0531,1.0532,363699998.0
2007-07-10 23:51:00,1.0532,1.0535,1.0532,1.0535,46400000.0
2007-07-10 23:52:00,1.0535,1.0536,1.0533,1.0533,225299998.0
2007-07-10 23:53:00,1.0534,1.0534,1.0534,1.0534,71600003.0
2007-07-10 23:54:00,1.0535,1.0535,1.0535,1.0535,18400000.0
2007-07-10 23:55:00,1.0535,1.0535,1.0534,1.0535,199000002.0
2007-07-10 23:56:00,1.0535,1.0539,1.0534,1.0539,397700009.0
2007-07-10 23:57:00,1.0539,1.0539,1.0537,1.0538,279300004.0
2007-07-10 23:58:00,1.054,1.0542,1.0538,1.0542,325900005.0
2007-07-10 23:59:00,1.0542,1.0545,1.0542,1.0545,167700000.0
2007-07-11 00:00:00,1.0545,1.0545,1.0545,1.0545,90100000.0
2007-07-11 00:01:00,1.0545,1.0546,1.05435,1.0545,565700004.0
2007-07-11 00:02:00,1.0545,1.0547,1.0545,1.0547,94600000.0
2007-07-11 00:03:00,1.0548,1.0548,1.0547,1.0548,216300001.0
2007-07-11 00:04:00,1.0548,1.0549,1.0548,1.0549,35200000.0
2007-07-11 00:05:00,1.0548,1.0548,1.0547,1.0547,86500001.0
2007-07-11 00:06:00,1.0547,1.0547,1.0546,1.0547,465099998.0
2007-07-11 00:07:00,1.0547,1.0547,1.0547,1.0547,123200000.0
2007-07-11 00:08:00,1.0547,1.0548,1.0546,1.0548,1133199997.0
2007-07-11 00:09:00,1.0547,1.0548,1.0546,1.0546,485700005.0
2007-07-11 00:10:00,1.0546,1.0548,1.0546,1.0546,811899992.0
2007-07-11 00:11:00,1.0546,1.0548,1.0546,1.0547,539499998.0
2007-07-11 00:12:00,1.0547,1.0551,1.0546,1.0551,346600006.0
2007-07-11 00:13:00,1.0549,1.0551,1.0547,1.055,352800001.0
2007-07-11 00:14:00,1.055,1.055,1.0549,1.055,339899997.0
2007-07-11 00:15:00,1.055,1.055,1.055,1.055,132800002.0
2007-07-11 00:16:00,1.055,1.0551,1.055,1.0551,61499999.0
2007-07-11 00:17:00,1.0551,1.0551,1.0551,1.0551,10200000.0
2007-07-11 00:18:00,1.0551,1.0553,1.0551,1.0553,447800000.0
2007-07-11 00:19:00,1.0553,1.0554,1.0552,1.0553,544000010.0
2007-07-11 00:20:00,1.0553,1.0562,1.0553,1.0559,888900001.0
2007-07-11 00:21:00,1.0559,1.0561,1.0559,1.056,629699989.0
2007-07-11 00:22:00,1.056,1.056,1.0559,1.056,699800004.0
2007-07-11 00:23:00,1.056,1.056,1.056,1.056,353900012.0
2007-07-11 00:24:00,1.0561,1.0562,1.0561,1.0561,587199995.0
2007-07-11 00:25:00,1.0561,1.0561,1.0557,1.0557,583499999.0
2007-07-11 00:26:00,1.0557,1.056,1.0557,1.0558,261700002.0
2007-07-11 00:27:00,1.0558,1.0558,1.0555,1.0557,1081299988.0
2007-07-11 00:28:00,1.0557,1.0557,1.0555,1.0556,707500000.0
2007-07-11 00:29:00,1.0556,1.0556,1.0555,1.0555,416299995.0
2007-07-11 00:30:00,1.0556,1.056,1.0555,1.056,543299999.0
2007-07-11 00:31:00,1.056,1.0563,1.0559,1.0559,600800006.0
2007-07-11 00:32:00,1.056,1.056,1.0559,1.056,270399996.0
2007-07-11 00:33:00,1.056,1.056,1.056,1.056,208000007.0
2007-07-11 00:34:00,1.056,1.056,1.0558,1.056,630000002.0
2007-07-11 00:35:00,1.056,1.056,1.0558,1.0559,603299995.0
2007-07-11 00:36:00,1.0559,1.0559,1.0556,1.0556,1217099984.0
2007-07-11 00:37:00,1.0556,1.0557,1.0556,1.0557,581299989.0
2007-07-11 00:38:00,1.0557,1.056,1.0557,1.056,585300004.0
2007-07-11 00:39:00,1.056,1.056,1.0557,1.0558,591499996.0
2007-07-11 00:40:00,1.0558,1.0559,1.0558,1.0558,316100001.0
2007-07-11 00:41:00,1.0558,1.0558,1.0558,1.0558,269199998.0
2007-07-11 00:42:00,1.0558,1.0558,1.0557,1.0557,132800004.0
2007-07-11 00:43:00,1.0558,1.0558,1.0558,1.0558,68800000.0
2007-07-11 00:44:00,1.0558,1.0559,1.0558,1.0558,213600000.0
2007-07-11 00:45:00,1.0558,1.0558,1.05575,1.05575,151599997.0
2007-07-11 00:46:00,1.0558,1.0559,1.0556,1.0556,448699998.0
2007-07-11 00:47:00,1.0557,1.0559,1.0556,1.0557,215500004.0
2007-07-11 00:48:00,1.0556,1.0557,1.0556,1.0557,348499999.0
2007-07-11 00:49:00,1.0557,1.0557,1.0555,1.0555,232400000.0
2007-07-11 00:50:00,1.0556,1.0557,1.0556,1.0557,141700003.0
2007-07-11 00:51:00,1.0557,1.0559,1.0556,1.0558,233399999.0
2007-07-11 00:52:00,1.0557,1.0557,1.0556,1.0556,186699999.0
2007-07-11 00:53:00,1.0557,1.0557,1.0557,1.0557,96000000.0
2007-07-11 00:54:00,1.0557,1.0557,1.0557,1.0557,17200000.0
2007-07-11 00:55:00,1.0557,1.0557,1.0556,1.0557,115900001.0
2007-07-11 00:56:00,1.0556,1.0557,1.0556,1.0557,126200001.0
2007-07-11 00:57:00,1.0557,1.0557,1.0557,1.0557,24800000.0
2007-07-11 00:58:00,1.0556,1.0557,1.0553,1.0557,675999999.0
2007-07-11 00:59:00,1.05527,1.05546,1.05518,1.05533,653299991.0
2007-07-11 01:00:00,1.0557,1.0557,1.0557,1.0557,2000000.0
2007-07-11 01:01:00,1.0557,1.0557,1.0557,1.0557,3300000.0
2007-07-11 01:02:00,1.0557,1.0557,1.0554,1.0556,387200004.0
2007-07-11 01:03:00,1.0557,1.0557,1.0556,1.0556,144000002.0
2007-07-11 01:04:00,1.05548,1.05549,1.05529,1.05547,371099999.0
2007-07-11 01:05:00,1.0557,1.0558,1.0556,1.0557,61100000.0
2007-07-11 01:06:00,1.0557,1.0557,1.0556,1.0556,95000000.0
2007-07-11 01:07:00,1.0557,1.0557,1.0557,1.0557,9200000.0
2007-07-11 01:08:00,1.05529,1.05534,1.05525,1.0553,170200000.0
2007-07-11 01:09:00,1.0557,1.0558,1.0557,1.0557,22400000.0
2007-07-11 01:10:00,1.0557,1.0557,1.0556,1.0556,17800000.0
2007-07-11 01:11:00,1.0556,1.0556,1.0556,1.0556,30400000.0
2007-07-11 01:12:00,1.0556,1.0557,1.0556,1.0557,19700001.0
2007-07-11 01:13:00,1.0557,1.0557,1.0556,1.0556,19400001.0
2007-07-11 01:14:00,1.0556,1.0556,1.0556,1.0556,15200000.0
2007-07-11 01:15:00,1.0557,1.0557,1.0557,1.0557,200000.0
2007-07-11 01:16:00,1.0557,1.0557,1.0555,1.0555,37200000.0
2007-07-11 01:17:00,1.0555,1.0555,1.0555,1.0555,61600000.0
2007-07-11 01:18:00,1.0555,1.0556,1.0555,1.0556,23200000.0
2007-07-11 01:19:00,1.05529,1.05538,1.05522,1.05538,106400004.0
2007-07-11 01:20:00,1.0555,1.0555,1.0555,1.0555,63100000.0
2007-07-11 01:21:00,1.0554,1.0554,1.0554,1.0554,20800000.0
2007-07-11 01:22:00,1.0554,1.0554,1.0552,1.0552,165700002.0
2007-07-11 01:23:00,1.0552,1.0552,1.0552,1.0552,58799999.0
2007-07-11 01:24:00,1.0553,1.0553,1.0553,1.0553,48400000.0
2007-07-11 01:25:00,1.0553,1.0554,1.0553,1.0554,83999997.0
2007-07-11 01:26:00,1.0553,1.0553,1.0553,1.0553,45600000.0
2007-07-11 01:27:00,1.0553,1.0553,1.0553,1.0553,127200002.0
2007-07-11 01:28:00,1.0553,1.0553,1.0551,1.0551,226000000.0
2007-07-11 01:29:00,1.0552,1.0552,1.055,1.055,95400002.0
2007-07-11 01:30:00,1.05468,1.05492,1.05467,1.0547,64800000.0
2007-07-11 01:31:00,1.0551,1.0551,1.0547,1.0547,168100002.0
2007-07-11 01:32:00,1.0547,1.0547,1.0547,1.0547,65700000.0
2007-07-11 01:33:00,1.0547,1.0548,1.0547,1.0547,49300000.0
2007-07-11 01:34:00,1.0547,1.0547,1.0543,1.0543,350700001.0
2007-07-11 01:35:00,1.0543,1.0543,1.0543,1.0543,30600000.0
2007-07-11 01:36:00,1.0543,1.0544,1.054,1.054,348800002.0
2007-07-11 01:37:00,1.054,1.0541,1.054,1.054,195200000.0
2007-07-11 01:38:00,1.054,1.055,1.054,1.0543,528800000.0
2007-07-11 01:39:00,1.0542,1.0542,1.054,1.0542,589199999.0
2007-07-11 01:40:00,1.0542,1.0543,1.0542,1.0543,61400000.0
2007-07-11 01:41:00,1.0543,1.0543,1.0542,1.0542,94400000.0
2007-07-11 01:42:00,1.0542,1.0542,1.0541,1.0541,47600000.0
2007-07-11 01:43:00,1.0541,1.0542,1.0541,1.0542,38100000.0
2007-07-11 01:44:00,1.0542,1.0542,1.054,1.0541,184400000.0
2007-07-11 01:45:00,1.0541,1.0541,1.054,1.054,298599996.0
2007-07-11 01:46:00,1.054,1.0541,1.0539,1.054,224699999.0
2007-07-11 01:47:00,1.054,1.0541,1.054,1.054,71700000.0
2007-07-11 01:48:00,1.054,1.054,1.054,1.054,147499997.0
2007-07-11 01:49:00,1.054,1.0541,1.054,1.054,326899996.0
2007-07-11 01:50:00,1.0539,1.054,1.0539,1.054,484300004.0
2007-07-11 01:51:00,1.054,1.054,1.054,1.054,22600000.0
2007-07-11 01:52:00,1.054,1.054,1.054,1.054,114800000.0
2007-07-11 01:53:00,1.054,1.054,1.054,1.054,49900000.0
2007-07-11 01:54:00,1.0539,1.05391,1.05377,1.05387,37500001.0
2007-07-11 01:55:00,1.054,1.054,1.054,1.054,24799999.0
2007-07-11 01:56:00,1.05405,1.0541,1.05405,1.0541,48800000.0
2007-07-11 01:57:00,1.0541,1.0541,1.0537,1.05385,388600002.0
2007-07-11 01:58:00,1.0539,1.0539,1.0539,1.0539,53900000.0
2007-07-11 01:59:00,1.0539,1.054,1.0539,1.054,219400003.0
2007-07-11 02:00:00,1.054,1.054,1.0539,1.0539,683599997.0
2007-07-11 02:01:00,1.054,1.0542,1.054,1.0541,397300000.0
2007-07-11 02:02:00,1.0541,1.0541,1.054,1.0541,250600000.0
2007-07-11 02:03:00,1.0541,1.0541,1.0541,1.0541,39200000.0
2007-07-11 02:04:00,1.05388,1.05391,1.05374,1.05391,101899998.0
2007-07-11 02:05:00,1.05387,1.05393,1.05375,1.05389,93499998.0
2007-07-11 02:06:00,1.05365,1.05392,1.05365,1.05377,188399998.0
2007-07-11 02:07:00,1.0541,1.0541,1.054,1.054,42900000.0
2007-07-11 02:08:00,1.054,1.0541,1.054,1.0541,248799999.0
2007-07-11 02:09:00,1.0541,1.0541,1.0541,1.0541,12800000.0
2007-07-11 02:10:00,1.0541,1.0541,1.0541,1.0541,38400000.0
2007-07-11 02:11:00,1.0541,1.0541,1.0541,1.0541,20800000.0
2007-07-11 02:12:00,1.05392,1.05401,1.05384,1.05386,78100000.0
2007-07-11 02:13:00,1.0541,1.0541,1.0541,1.0541,118800003.0
2007-07-11 02:14:00,1.0541,1.0541,1.0539,1.0539,751300008.0
2007-07-11 02:15:00,1.054,1.054,1.0539,1.054,136000000.0
2007-07-11 02:16:00,1.054,1.054,1.054,1.054,30900000.0
2007-07-11 02:17:00,1.054,1.054,1.054,1.054,72200000.0
2007-07-11 02:18:00,1.054,1.054,1.0539,1.0539,313200001.0
2007-07-11 02:19:00,1.0539,1.0539,1.0538,1.0539,166600001.0
2007-07-11 02:20:00,1.0539,1.054,1.0539,1.054,217200000.0
2007-07-11 02:21:00,1.054,1.054,1.054,1.054,7200000.0
2007-07-11 02:22:00,1.054,1.0541,1.054,1.054,21600000.0
2007-07-11 02:23:00,1.0541,1.0541,1.054,1.054,9600000.0
2007-07-11 02:24:00,1.0541,1.0541,1.0541,1.0541,4000000.0
2007-07-11 02:25:00,1.0541,1.0541,1.0539,1.0539,113800000.0
2007-07-11 02:26:00,1.0539,1.054,1.0539,1.054,155600000.0
2007-07-11 02:27:00,1.054,1.054,1.054,1.054,101300000.0
2007-07-11 02:28:00,1.054,1.054,1.0539,1.0539,138000001.0
2007-07-11 02:29:00,1.05384,1.05384,1.0537,1.0537,244800003.0
2007-07-11 02:30:00,1.054,1.0541,1.054,1.054,46299999.0
2007-07-11 02:31:00,1.0541,1.0541,1.054,1.0541,135800000.0
2007-07-11 02:32:00,1.0541,1.0542,1.054,1.0541,334499995.0
2007-07-11 02:33:00,1.0541,1.0541,1.0541,1.0541,60800000.0
2007-07-11 02:34:00,1.05388,1.05394,1.05388,1.0539,47600000.0
2007-07-11 02:35:00,1.0539,1.0539,1.0539,1.0539,70399998.0
2007-07-11 02:36:00,1.0541,1.0541,1.054,1.054,59999999.0
2007-07-11 02:37:00,1.054,1.054,1.0539,1.0539,115099999.0
2007-07-11 02:38:00,1.05387,1.05387,1.05367,1.05384,40100000.0
2007-07-11 02:39:00,1.054,1.054,1.054,1.054,136400003.0
2007-07-11 02:40:00,1.054,1.054,1.0537,1.0537,119899999.0
2007-07-11 02:41:00,1.0537,1.0539,1.0537,1.0538,193999998.0
2007-07-11 02:42:00,1.0538,1.0539,1.0538,1.0538,268200000.0
2007-07-11 02:43:00,1.0538,1.0538,1.0538,1.0538,69199998.0
2007-07-11 02:44:00,1.0538,1.0538,1.0538,1.0538,106499995.0
2007-07-11 02:45:00,1.0538,1.054,1.0538,1.0539,1015100005.0
2007-07-11 02:46:00,1.0539,1.0541,1.0539,1.0541,348899997.0
2007-07-11 02:47:00,1.054,1.0541,1.05385,1.0539,233140000.0
2007-07-11 02:48:00,1.0539,1.054,1.0539,1.054,294400000.0
2007-07-11 02:49:00,1.054,1.054,1.054,1.054,32800000.0
2007-07-11 02:50:00,1.054,1.0541,1.0539,1.054,241970000.0
2007-07-11 02:51:00,1.0539,1.054,1.0539,1.05395,186699997.0
2007-07-11 02:52:00,1.054,1.054,1.054,1.054,14800000.0
2007-07-11 02:53:00,1.054,1.054,1.0538,1.0538,130900000.0
2007-07-11 02:54:00,1.0539,1.0539,1.0539,1.0539,6500000.0
2007-07-11 02:55:00,1.0539,1.0539,1.0539,1.0539,16400000.0
2007-07-11 02:56:00,1.0539,1.0539,1.0539,1.0539,11700000.0
2007-07-11 02:57:00,1.0539,1.0539,1.0538,1.0538,34300000.0
2007-07-11 02:58:00,1.0539,1.0539,1.0539,1.0539,21200000.0
2007-07-11 02:59:00,1.0539,1.0539,1.05385,1.05385,35400001.0
2007-07-11 03:00:00,1.05385,1.054,1.0538,1.054,269500000.0
2007-07-11 03:01:00,1.05362,1.05378,1.05355,1.05377,743099995.0
2007-07-11 03:02:00,1.0541,1.0541,1.054,1.054,47700000.0
2007-07-11 03:03:00,1.05391,1.05391,1.05369,1.0537,116300003.0
2007-07-11 03:04:00,1.054,1.0541,1.054,1.0541,16000000.0
2007-07-11 03:05:00,1.0536,1.0536,1.0536,1.0536,17200000.0
2007-07-11 03:06:00,1.054,1.0541,1.054,1.0541,15200000.0
2007-07-11 03:07:00,1.0541,1.0541,1.054,1.054,19200000.0
2007-07-11 03:08:00,1.054,1.0541,1.054,1.054,51200000.0
2007-07-11 03:09:00,1.0538,1.05385,1.0537,1.05385,129700002.0
2007-07-11 03:10:00,1.0541,1.0541,1.0541,1.0541,8700000.0
2007-07-11 03:11:00,1.0541,1.0541,1.054,1.054,7400000.0
2007-07-11 03:12:00,1.0541,1.0541,1.054,1.054,11200000.0
2007-07-11 03:13:00,1.0537,1.0538,1.0537,1.05375,283000001.0
2007-07-11 03:14:00,1.054,1.054,1.0539,1.054,81600000.0
2007-07-11 03:15:00,1.054,1.054,1.0538,1.0539,296499999.0
2007-07-11 03:16:00,1.054,1.0541,1.0539,1.0541,116699999.0
2007-07-11 03:17:00,1.05363,1.05371,1.05356,1.05371,132800004.0
2007-07-11 03:18:00,1.0542,1.0542,1.0541,1.0541,24000000.0
2007-07-11 03:19:00,1.0541,1.0541,1.0541,1.0541,194400000.0
2007-07-11 03:20:00,1.0541,1.0541,1.0541,1.0541,448000000.0
2007-07-11 03:21:00,1.0541,1.0541,1.054,1.054,32900000.0
2007-07-11 03:22:00,1.0541,1.0541,1.0539,1.0539,134200000.0
2007-07-11 03:23:00,1.05357,1.05376,1.05353,1.05357,1254099984.0
2007-07-11 03:24:00,1.0539,1.0539,1.0539,1.0539,43500000.0
2007-07-11 03:25:00,1.0539,1.0539,1.0539,1.0539,4000000.0
2007-07-11 03:26:00,1.05358,1.05365,1.05357,1.05357,218300008.0
2007-07-11 03:27:00,1.0539,1.0539,1.0539,1.0539,20000000.0
2007-07-11 03:28:00,1.0539,1.0539,1.0539,1.0539,14200000.0
2007-07-11 03:29:00,1.0539,1.054,1.0539,1.054,82400000.0
2007-07-11 03:30:00,1.054,1.0541,1.054,1.0541,105600000.0
2007-07-11 03:31:00,1.054,1.0542,1.054,1.0542,79299998.0
2007-07-11 03:32:00,1.0542,1.0542,1.0542,1.0542,19500000.0
2007-07-11 03:33:00,1.0542,1.0544,1.0541,1.0544,269300000.0
2007-07-11 03:34:00,1.0543,1.0545,1.0543,1.0544,197899997.0
2007-07-11 03:35:00,1.0544,1.0544,1.0544,1.0544,68800000.0
2007-07-11 03:36:00,1.0544,1.0544,1.0544,1.0544,12000000.0
2007-07-11 03:37:00,1.0544,1.0545,1.0543,1.0543,61100000.0
2007-07-11 03:38:00,1.0543,1.0544,1.0542,1.0542,231799996.0
2007-07-11 03:39:00,1.0543,1.0543,1.0543,1.0543,83200000.0
2007-07-11 03:40:00,1.0543,1.0544,1.0543,1.0544,132200000.0
2007-07-11 03:41:00,1.0544,1.0544,1.0544,1.0544,44400000.0
2007-07-11 03:42:00,1.0541,1.05418,1.05396,1.05418,10200000.0
2007-07-11 03:43:00,1.0544,1.0544,1.0544,1.0544,72000000.0
2007-07-11 03:44:00,1.05392,1.05408,1.0539,1.0539,118800000.0
2007-07-11 03:45:00,1.05418,1.05431,1.05417,1.0543,329800003.0
2007-07-11 03:46:00,1.0544,1.0544,1.0544,1.0544,19500000.0
2007-07-11 03:47:00,1.0544,1.0546,1.0544,1.0546,365800001.0
2007-07-11 03:48:00,1.0546,1.0546,1.0544,1.0544,864099978.0
2007-07-11 03:49:00,1.0544,1.0544,1.05435,1.05435,71599998.0
2007-07-11 03:50:00,1.0544,1.0545,1.0544,1.0545,206199997.0
2007-07-11 03:51:00,1.0545,1.0545,1.05445,1.05445,269599999.0
2007-07-11 03:52:00,1.05445,1.0545,1.0544,1.0545,119000001.0
2007-07-11 03:53:00,1.0545,1.0545,1.0545,1.0545,274199999.0
2007-07-11 03:54:00,1.0545,1.0545,1.05445,1.05445,233500001.0
2007-07-11 03:55:00,1.05424,1.05424,1.05404,1.05404,52000000.0
2007-07-11 03:56:00,1.0545,1.0545,1.0545,1.0545,88200000.0
2007-07-11 03:57:00,1.0545,1.0545,1.0544,1.0544,366000000.0
2007-07-11 03:58:00,1.05413,1.05423,1.05388,1.05423,628000010.0
2007-07-11 03:59:00,1.0544,1.0544,1.0544,1.0544,20000000.0
2007-07-11 04:00:00,1.0544,1.0545,1.0544,1.0544,65400000.0
2007-07-11 04:01:00,1.0544,1.0545,1.0544,1.0545,34200001.0
2007-07-11 04:02:00,1.0545,1.0545,1.0544,1.0545,211400000.0
2007-07-11 04:03:00,1.0545,1.0545,1.0544,1.0544,89199999.0
2007-07-11 04:04:00,1.0545,1.0545,1.0545,1.0545,37500000.0
2007-07-11 04:05:00,1.0545,1.0546,1.0545,1.0546,392700002.0
2007-07-11 04:06:00,1.0546,1.0547,1.0546,1.0547,43900000.0
2007-07-11 04:07:00,1.0546,1.0547,1.0546,1.0546,114600001.0
2007-07-11 04:08:00,1.0545,1.0548,1.0545,1.0548,113600002.0
2007-07-11 04:09:00,1.0547,1.0547,1.0547,1.0547,7400000.0
2007-07-11 04:10:00,1.0547,1.0547,1.0547,1.0547,15400000.0
2007-07-11 04:11:00,1.05455,1.05463,1.0545,1.0545,296400003.0
2007-07-11 04:12:00,1.0548,1.0551,1.0548,1.0551,376600000.0
2007-07-11 04:13:00,1.0551,1.0553,1.0551,1.0553,128400000.0
2007-07-11 04:14:00,1.0554,1.0555,1.0553,1.0554,105599999.0
2007-07-11 04:15:00,1.0554,1.0554,1.0554,1.0554,4000000.0
2007-07-11 04:16:00,1.0554,1.0555,1.0554,1.0555,44000000.0
2007-07-11 04:17:00,1.0556,1.0559,1.0556,1.0558,203000001.0
2007-07-11 04:18:00,1.0558,1.0558,1.0557,1.0557,93300000.0
2007-07-11 04:19:00,1.0558,1.0558,1.0557,1.0557,111600001.0
2007-07-11 04:20:00,1.0557,1.0557,1.0557,1.0557,79000000.0
2007-07-11 04:21:00,1.0557,1.0557,1.05545,1.05545,372899993.0
2007-07-11 04:22:00,1.0555,1.0555,1.05525,1.05525,114399999.0
2007-07-11 04:23:00,1.0552,1.05535,1.05505,1.05505,547400002.0
2007-07-11 04:24:00,1.0551,1.0551,1.0548,1.0548,196399998.0
2007-07-11 04:25:00,1.0549,1.0549,1.0547,1.0547,652299998.0
2007-07-11 04:26:00,1.0547,1.0547,1.0546,1.0547,174000005.0
2007-07-11 04:27:00,1.0547,1.0547,1.0547,1.0547,187000004.0
2007-07-11 04:28:00,1.0547,1.0548,1.0547,1.0548,137300001.0
2007-07-11 04:29:00,1.0548,1.05495,1.0548,1.05495,422800000.0
2007-07-11 04:30:00,1.055,1.0551,1.055,1.0551,306100000.0
2007-07-11 04:31:00,1.0551,1.0551,1.05475,1.0548,1014199993.0
2007-07-11 04:32:00,1.05475,1.0548,1.0546,1.0547,387600006.0
2007-07-11 04:33:00,1.0548,1.0548,1.0548,1.0548,63199999.0
2007-07-11 04:34:00,1.05458,1.0546,1.05441,1.0546,182600004.0
2007-07-11 04:35:00,1.0548,1.0548,1.0548,1.0548,42399998.0
2007-07-11 04:36:00,1.0548,1.0548,1.0548,1.0548,188299998.0
2007-07-11 04:37:00,1.0548,1.0549,1.0548,1.0548,105100002.0
2007-07-11 04:38:00,1.0549,1.0549,1.0549,1.0549,1200000.0
2007-07-11 04:39:00,1.0549,1.0549,1.0548,1.0548,335000000.0
2007-07-11 04:40:00,1.0548,1.055,1.0548,1.0549,347799999.0
2007-07-11 04:41:00,1.0549,1.0551,1.0549,1.0551,425299997.0
2007-07-11 04:42:00,1.0551,1.0552,1.0551,1.0551,492300000.0
2007-07-11 04:43:00,1.0551,1.0551,1.0551,1.0551,78400000.0
2007-07-11 04:44:00,1.0551,1.0551,1.055,1.055,266000000.0
2007-07-11 04:45:00,1.0551,1.0551,1.0551,1.0551,21300000.0
2007-07-11 04:46:00,1.0551,1.0551,1.0549,1.055,438100003.0
2007-07-11 04:47:00,1.055,1.0551,1.055,1.055,344000001.0
2007-07-11 04:48:00,1.0551,1.0551,1.055,1.055,480800004.0
2007-07-11 04:49:00,1.0551,1.0551,1.055,1.055,102900003.0
2007-07-11 04:50:00,1.055,1.055,1.055,1.055,57400002.0
2007-07-11 04:51:00,1.055,1.055,1.055,1.055,32700001.0
2007-07-11 04:52:00,1.055,1.0551,1.055,1.0551,54300000.0
2007-07-11 04:53:00,1.05485,1.05485,1.05463,1.05481,281700000.0
2007-07-11 04:54:00,1.0551,1.0551,1.055,1.055,64700001.0
2007-07-11 04:55:00,1.0551,1.0551,1.0551,1.0551,1400000.0
2007-07-11 04:56:00,1.0551,1.0551,1.055,1.055,30400000.0
2007-07-11 04:57:00,1.055,1.055,1.055,1.055,242399998.0
2007-07-11 04:58:00,1.055,1.055,1.055,1.055,235200000.0
2007-07-11 04:59:00,1.055,1.055,1.0548,1.055,338200001.0
2007-07-11 05:00:00,1.055,1.055,1.055,1.055,65300000.0
2007-07-11 05:01:00,1.055,1.05505,1.0549,1.055,110000000.0
2007-07-11 05:02:00,1.055,1.055,1.0549,1.0549,110800002.0
2007-07-11 05:03:00,1.0549,1.0549,1.0549,1.0549,62000000.0
2007-07-11 05:04:00,1.05465,1.05479,1.05448,1.05479,317399997.0
2007-07-11 05:05:00,1.055,1.055,1.05495,1.05495,90600001.0
2007-07-11 05:06:00,1.05457,1.05477,1.05457,1.05473,260299996.0
2007-07-11 05:07:00,1.05461,1.05482,1.05461,1.05482,169100002.0
2007-07-11 05:08:00,1.05488,1.05493,1.05478,1.05478,158700000.0
2007-07-11 05:09:00,1.05475,1.05485,1.05475,1.05475,169999998.0
2007-07-11 05:10:00,1.05478,1.05478,1.05465,1.05466,433799998.0
2007-07-11 05:11:00,1.05476,1.05485,1.05475,1.05475,797100002.0
2007-07-11 05:12:00,1.055,1.055,1.055,1.055,10400000.0
2007-07-11 05:13:00,1.055,1.055,1.05475,1.0548,407999998.0
2007-07-11 05:14:00,1.0549,1.055,1.0549,1.055,323500001.0
2007-07-11 05:15:00,1.055,1.055,1.0549,1.055,72999997.0
2007-07-11 05:16:00,1.0549,1.0549,1.05475,1.0548,221599993.0
2007-07-11 05:17:00,1.0548,1.0548,1.0547,1.0547,216499996.0
2007-07-11 05:18:00,1.0547,1.0547,1.0547,1.0547,30200000.0
2007-07-11 05:19:00,1.0547,1.0547,1.0547,1.0547,60600000.0
2007-07-11 05:20:00,1.0547,1.0547,1.0547,1.0547,30100000.0
2007-07-11 05:21:00,1.0547,1.0547,1.0546,1.05465,512099998.0
2007-07-11 05:22:00,1.0547,1.0548,1.0547,1.0548,121499999.0
2007-07-11 05:23:00,1.0547,1.0547,1.0547,1.0547,27900000.0
2007-07-11 05:24:00,1.0547,1.0547,1.0547,1.0547,222699998.0
2007-07-11 05:25:00,1.0548,1.0548,1.0547,1.0547,30300000.0
2007-07-11 05:26:00,1.0548,1.0548,1.0548,1.0548,4800000.0
2007-07-11 05:27:00,1.0548,1.0548,1.0547,1.0548,60899999.0
2007-07-11 05:28:00,1.05453,1.05457,1.0544,1.05445,657400015.0
2007-07-11 05:29:00,1.0546,1.0546,1.05455,1.05455,456300004.0
2007-07-11 05:30:00,1.0548,1.0548,1.0548,1.0548,4800000.0
2007-07-11 05:31:00,1.0548,1.0548,1.0547,1.0547,21600000.0
2007-07-11 05:32:00,1.0547,1.0547,1.0547,1.0547,30600000.0
2007-07-11 05:33:00,1.0547,1.0548,1.05465,1.0548,179399998.0
2007-07-11 05:34:00,1.0548,1.0548,1.0548,1.0548,3200000.0
2007-07-11 05:35:00,1.0548,1.0548,1.0547,1.0548,213400002.0
2007-07-11 05:36:00,1.0545,1.05477,1.05435,1.05443,495200004.0
2007-07-11 05:37:00,1.0548,1.0548,1.0548,1.0548,58800000.0
2007-07-11 05:38:00,1.0548,1.0548,1.05475,1.05475,127800000.0
2007-07-11 05:39:00,1.05475,1.0548,1.05475,1.05475,63100000.0
2007-07-11 05:40:00,1.0548,1.0548,1.0548,1.0548,50400000.0
2007-07-11 05:41:00,1.0548,1.0548,1.0548,1.0548,80200000.0
2007-07-11 05:42:00,1.0548,1.0548,1.0548,1.0548,34900000.0
2007-07-11 05:43:00,1.0548,1.0548,1.0547,1.0548,145200000.0
2007-07-11 05:44:00,1.0548,1.0548,1.0548,1.0548,30600000.0
2007-07-11 05:45:00,1.0548,1.0548,1.0547,1.0548,271000004.0
2007-07-11 05:46:00,1.0548,1.0548,1.05465,1.0548,527500002.0
2007-07-11 05:47:00,1.0548,1.0548,1.0547,1.0547,251299997.0
2007-07-11 05:48:00,1.0548,1.0548,1.0547,1.0548,232300001.0
2007-07-11 05:49:00,1.0548,1.0548,1.0546,1.0547,344700005.0
2007-07-11 05:50:00,1.0547,1.0547,1.0547,1.0547,208000000.0
2007-07-11 05:51:00,1.0547,1.0548,1.05465,1.0547,147600000.0
2007-07-11 05:52:00,1.05438,1.05448,1.05431,1.05448,625800003.0
2007-07-11 05:53:00,1.0548,1.0548,1.0548,1.0548,14800000.0
2007-07-11 05:54:00,1.05444,1.05448,1.05423,1.05423,260800000.0
2007-07-11 05:55:00,1.0548,1.0548,1.0547,1.0548,101100002.0
2007-07-11 05:56:00,1.0548,1.0548,1.0548,1.0548,15600000.0
2007-07-11 05:57:00,1.0548,1.0548,1.0548,1.0548,80400000.0
2007-07-11 05:58:00,1.0548,1.0548,1.0547,1.0547,595699992.0
2007-07-11 05:59:00,1.0548,1.0548,1.0548,1.0548,7200000.0
2007-07-11 06:00:00,1.0548,1.0548,1.0548,1.0548,3600000.0
2007-07-11 06:01:00,1.0548,1.0549,1.0548,1.0549,161600001.0
2007-07-11 06:02:00,1.05453,1.05469,1.05446,1.05452,363099994.0
2007-07-11 06:03:00,1.0549,1.0549,1.0549,1.0549,3700000.0
2007-07-11 06:04:00,1.0549,1.0549,1.0548,1.0548,129599998.0
2007-07-11 06:05:00,1.0548,1.0548,1.0548,1.0548,28800000.0
2007-07-11 06:06:00,1.0548,1.0548,1.0548,1.0548,28000000.0
2007-07-11 06:07:00,1.0548,1.0548,1.05475,1.0548,48000000.0
2007-07-11 06:08:00,1.0548,1.0548,1.0547,1.0547,130400000.0
2007-07-11 06:09:00,1.0547,1.0547,1.0547,1.0547,82099999.0
2007-07-11 06:10:00,1.0547,1.0548,1.0547,1.0548,144399997.0
2007-07-11 06:11:00,1.0548,1.0548,1.05475,1.05475,68000000.0
2007-07-11 06:12:00,1.0548,1.0549,1.0548,1.0549,68600000.0
2007-07-11 06:13:00,1.0549,1.0549,1.0549,1.0549,7200000.0
2007-07-11 06:14:00,1.0549,1.0549,1.0549,1.0549,2400000.0
2007-07-11 06:15:00,1.0549,1.0549,1.0547,1.0549,145199999.0
2007-07-11 06:16:00,1.0549,1.0549,1.05475,1.0548,170399999.0
2007-07-11 06:17:00,1.0548,1.0548,1.05475,1.0548,109699996.0
2007-07-11 06:18:00,1.0548,1.0548,1.0548,1.0548,63899997.0
2007-07-11 06:19:00,1.0548,1.0548,1.0548,1.0548,42599998.0
2007-07-11 06:20:00,1.0548,1.0548,1.0548,1.0548,21299999.0
2007-07-11 06:21:00,1.0548,1.0548,1.0548,1.0548,63899997.0
2007-07-11 06:22:00,1.0548,1.0548,1.0548,1.0548,119799995.0
2007-07-11 06:23:00,1.0548,1.0548,1.0546,1.0546,284899998.0
2007-07-11 06:24:00,1.0547,1.0547,1.0547,1.0547,79000000.0
2007-07-11 06:25:00,1.0547,1.0547,1.0547,1.0547,6900000.0
2007-07-11 06:26:00,1.0547,1.0547,1.0547,1.0547,28000000.0
2007-07-11 06:27:00,1.0547,1.0547,1.0547,1.0547,11700000.0
2007-07-11 06:28:00,1.0547,1.0547,1.0547,1.0547,1000000.0
2007-07-11 06:29:00,1.0547,1.0547,1.0547,1.0547,1500000.0
2007-07-11 06:30:00,1.0547,1.0547,1.0545,1.0545,20000000.0
2007-07-11 06:31:00,1.0546,1.0546,1.0545,1.0545,74000000.0
2007-07-11 06:32:00,1.0545,1.0545,1.0544,1.0545,79999998.0
2007-07-11 06:33:00,1.0545,1.0546,1.0545,1.0546,14300000.0
2007-07-11 06:34:00,1.0546,1.0547,1.0545,1.0545,703700003.0
2007-07-11 06:35:00,1.0546,1.0547,1.0544,1.0545,409600001.0
2007-07-11 06:36:00,1.0545,1.0545,1.0545,1.0545,32000000.0
2007-07-11 06:37:00,1.0545,1.0545,1.0544,1.0544,85699998.0
2007-07-11 06:38:00,1.0545,1.0545,1.0545,1.0545,2100000.0
2007-07-11 06:39:00,1.0545,1.0545,1.0545,1.0545,11200000.0
2007-07-11 06:40:00,1.0545,1.0545,1.0545,1.0545,95200000.0
2007-07-11 06:41:00,1.0545,1.0546,1.0545,1.0545,107000002.0
2007-07-11 06:42:00,1.0546,1.0547,1.0546,1.0547,4300000.0
2007-07-11 06:43:00,1.0546,1.0546,1.0546,1.0546,11400000.0
2007-07-11 06:44:00,1.05428,1.05447,1.05412,1.05447,292000003.0
2007-07-11 06:45:00,1.0546,1.0547,1.0546,1.0547,44700000.0
2007-07-11 06:46:00,1.0547,1.0547,1.0547,1.0547,14100000.0
2007-07-11 06:47:00,1.0547,1.0547,1.0546,1.0547,247100000.0
2007-07-11 06:48:00,1.05441,1.05444,1.05417,1.05423,72400002.0
2007-07-11 06:49:00,1.0547,1.0547,1.05445,1.05445,342799986.0
2007-07-11 06:50:00,1.0544,1.0546,1.0544,1.0546,116799996.0
2007-07-11 06:51:00,1.0546,1.0546,1.0546,1.0546,36000000.0
2007-07-11 06:52:00,1.0546,1.0546,1.0545,1.0546,60400000.0
2007-07-11 06:53:00,1.0546,1.0546,1.0545,1.0545,118600001.0
2007-07-11 06:54:00,1.0545,1.0546,1.0545,1.0546,52500000.0
2007-07-11 06:55:00,1.0546,1.0546,1.0545,1.0546,55900000.0
2007-07-11 06:56:00,1.0545,1.0546,1.0545,1.0545,125900001.0
2007-07-11 06:57:00,1.0547,1.0547,1.0547,1.0547,17300000.0
2007-07-11 06:58:00,1.0547,1.0547,1.0547,1.0547,5700000.0
2007-07-11 06:59:00,1.0547,1.0547,1.0546,1.0547,21000000.0
2007-07-11 07:00:00,1.0547,1.0547,1.0547,1.0547,2500000.0
2007-07-11 07:01:00,1.05437,1.05457,1.05437,1.05457,600800001.0
2007-07-11 07:02:00,1.0547,1.0547,1.0547,1.0547,3600000.0
2007-07-11 07:03:00,1.0547,1.0547,1.0547,1.0547,3200000.0
2007-07-11 07:04:00,1.0547,1.0547,1.0547,1.0547,66200000.0
2007-07-11 07:05:00,1.0547,1.0547,1.0547,1.0547,7300000.0
2007-07-11 07:06:00,1.0547,1.0547,1.0547,1.0547,2400000.0
2007-07-11 07:07:00,1.0547,1.0547,1.0547,1.0547,21600000.0
2007-07-11 07:08:00,1.0547,1.0547,1.0547,1.0547,9600000.0
2007-07-11 07:09:00,1.0547,1.0547,1.0544,1.05445,236600000.0
2007-07-11 07:10:00,1.05445,1.0545,1.0542,1.0543,932400004.0
2007-07-11 07:11:00,1.0543,1.0543,1.0543,1.0543,202700002.0
2007-07-11 07:12:00,1.0543,1.0543,1.0542,1.0542,119000001.0
2007-07-11 07:13:00,1.0542,1.0542,1.0541,1.0541,87499999.0
2007-07-11 07:14:00,1.0541,1.0541,1.054,1.054,80299998.0
2007-07-11 07:15:00,1.0541,1.0541,1.054,1.054,71000002.0
2007-07-11 07:16:00,1.0541,1.0541,1.0541,1.0541,16799999.0
2007-07-11 07:17:00,1.0541,1.0541,1.05405,1.05405,54399997.0
2007-07-11 07:18:00,1.0541,1.0541,1.0541,1.0541,12600000.0
2007-07-11 07:19:00,1.05393,1.0541,1.05384,1.0541,1708000029.0
2007-07-11 07:20:00,1.05386,1.05393,1.05375,1.05383,634600011.0
2007-07-11 07:21:00,1.0541,1.0541,1.0541,1.0541,20700001.0
2007-07-11 07:22:00,1.0541,1.0541,1.0541,1.0541,33400001.0
2007-07-11 07:23:00,1.05385,1.05402,1.05382,1.05402,824199997.0
2007-07-11 07:24:00,1.05385,1.05397,1.05383,1.05393,874299997.0
2007-07-11 07:25:00,1.0541,1.0542,1.0541,1.0541,112499999.0
2007-07-11 07:26:00,1.0542,1.0543,1.0542,1.0543,214999995.0
2007-07-11 07:27:00,1.05425,1.0547,1.05425,1.0547,543699999.0
2007-07-11 07:28:00,1.0547,1.0549,1.05445,1.0549,440999998.0
2007-07-11 07:29:00,1.0549,1.0549,1.0548,1.0549,99200000.0
2007-07-11 07:30:00,1.0549,1.0549,1.0549,1.0549,62400000.0
2007-07-11 07:31:00,1.0548,1.0551,1.0548,1.0551,648500008.0
2007-07-11 07:32:00,1.0551,1.0554,1.0551,1.0553,174400000.0
2007-07-11 07:33:00,1.0553,1.0554,1.0552,1.0554,99999999.0
2007-07-11 07:34:00,1.0554,1.0554,1.05525,1.0553,244299999.0
2007-07-11 07:35:00,1.0553,1.0554,1.0553,1.05535,188900000.0
2007-07-11 07:36:00,1.0553,1.0554,1.05525,1.05535,230199999.0
2007-07-11 07:37:00,1.05535,1.0554,1.05535,1.0554,204199999.0
2007-07-11 07:38:00,1.0554,1.0556,1.0554,1.0556,517500003.0
2007-07-11 07:39:00,1.0556,1.0556,1.05545,1.05545,241000003.0
2007-07-11 07:40:00,1.0555,1.0555,1.05545,1.0555,443100003.0
2007-07-11 07:41:00,1.0555,1.0557,1.0555,1.0557,634200003.0
2007-07-11 07:42:00,1.0556,1.0556,1.05545,1.05545,91100000.0
2007-07-11 07:43:00,1.0554,1.05545,1.0552,1.0554,284699998.0
2007-07-11 07:44:00,1.0554,1.0555,1.05535,1.05535,953300000.0
2007-07-11 07:45:00,1.0554,1.0554,1.0553,1.0554,358500000.0
2007-07-11 07:46:00,1.0553,1.0556,1.0553,1.05555,459400002.0
2007-07-11 07:47:00,1.0556,1.0557,1.05545,1.0556,386500001.0
2007-07-11 07:48:00,1.0555,1.0556,1.0555,1.0556,118999999.0
2007-07-11 07:49:00,1.0556,1.0556,1.0556,1.0556,10400000.0
2007-07-11 07:50:00,1.0556,1.0558,1.05555,1.05555,243300001.0
2007-07-11 07:51:00,1.0556,1.0556,1.0553,1.0555,717200001.0
2007-07-11 07:52:00,1.0556,1.0556,1.0556,1.0556,10400000.0
2007-07-11 07:53:00,1.0556,1.0556,1.05535,1.05545,625599996.0
2007-07-11 07:54:00,1.05545,1.0555,1.05545,1.0555,12000000.0
2007-07-11 07:55:00,1.05545,1.0555,1.05545,1.0555,44800000.0
2007-07-11 07:56:00,1.0555,1.0555,1.0555,1.0555,129400000.0
2007-07-11 07:57:00,1.0555,1.0555,1.0553,1.0554,314300000.0
2007-07-11 07:58:00,1.0555,1.0555,1.0551,1.0552,298900000.0
2007-07-11 07:59:00,1.0552,1.05535,1.0551,1.0553,374000002.0
2007-07-11 08:00:00,1.0553,1.0554,1.0553,1.0553,133800002.0
2007-07-11 08:01:00,1.0553,1.0555,1.0553,1.0555,236599998.0
2007-07-11 08:02:00,1.0555,1.0555,1.05545,1.0555,72000000.0
2007-07-11 08:03:00,1.0555,1.0556,1.0554,1.0556,107100000.0
2007-07-11 08:04:00,1.0556,1.0556,1.05545,1.0556,97500000.0
2007-07-11 08:05:00,1.0556,1.0556,1.05535,1.05535,173600001.0
2007-07-11 08:06:00,1.0554,1.0554,1.0549,1.05515,884599998.0
2007-07-11 08:07:00,1.0551,1.0552,1.0551,1.0552,94500000.0
2007-07-11 08:08:00,1.0552,1.0552,1.0551,1.0551,67899998.0
2007-07-11 08:09:00,1.0552,1.0552,1.0552,1.0552,33599999.0
2007-07-11 08:10:00,1.0552,1.0552,1.0551,1.0551,44000000.0
2007-07-11 08:11:00,1.0551,1.05515,1.0551,1.05515,29200000.0
2007-07-11 08:12:00,1.05515,1.05515,1.05495,1.055,402799999.0
2007-07-11 08:13:00,1.05495,1.055,1.05495,1.055,79700000.0
2007-07-11 08:14:00,1.055,1.055,1.0547,1.0547,706000001.0
2007-07-11 08:15:00,1.0547,1.0547,1.05445,1.0546,300699996.0
2007-07-11 08:16:00,1.0546,1.05475,1.0545,1.0546,376499997.0
2007-07-11 08:17:00,1.05455,1.05475,1.0543,1.05455,293399999.0
2007-07-11 08:18:00,1.0546,1.05465,1.05455,1.05455,359499997.0
2007-07-11 08:19:00,1.0546,1.0547,1.0546,1.0547,375300003.0
2007-07-11 08:20:00,1.0547,1.0548,1.0544,1.0544,400299999.0
2007-07-11 08:21:00,1.0544,1.0545,1.0543,1.0544,130599999.0
2007-07-11 08:22:00,1.0544,1.0544,1.0543,1.0543,142400000.0
2007-07-11 08:23:00,1.0544,1.0544,1.0544,1.0544,63200000.0
2007-07-11 08:24:00,1.0544,1.05475,1.0544,1.0546,198200000.0
2007-07-11 08:25:00,1.0546,1.0547,1.05455,1.05465,117200000.0
2007-07-11 08:26:00,1.0547,1.0547,1.0545,1.0545,220499998.0
2007-07-11 08:27:00,1.0547,1.0547,1.0545,1.0545,465699996.0
2007-07-11 08:28:00,1.0546,1.0547,1.0545,1.0545,95000000.0
2007-07-11 08:29:00,1.0545,1.0549,1.0545,1.0548,175000000.0
2007-07-11 08:30:00,1.0549,1.055,1.0549,1.0549,56800000.0
2007-07-11 08:31:00,1.0549,1.055,1.0549,1.055,62700001.0
2007-07-11 08:32:00,1.055,1.0551,1.055,1.0551,100499997.0
2007-07-11 08:33:00,1.0551,1.0551,1.055,1.0551,173299996.0
2007-07-11 08:34:00,1.0552,1.0553,1.0551,1.0552,322300006.0
2007-07-11 08:35:00,1.0551,1.0553,1.0551,1.0552,254100003.0
2007-07-11 08:36:00,1.0552,1.0552,1.0552,1.0552,82800004.0
2007-07-11 08:37:00,1.0552,1.0556,1.0552,1.0555,503299997.0
2007-07-11 08:38:00,1.0554,1.0557,1.0554,1.0556,244900001.0
2007-07-11 08:39:00,1.0556,1.056,1.0556,1.056,618499986.0
2007-07-11 08:40:00,1.056,1.056,1.0556,1.0558,361599997.0
2007-07-11 08:41:00,1.0559,1.056,1.0556,1.056,1049300001.0
2007-07-11 08:42:00,1.056,1.056,1.05585,1.056,414500006.0
2007-07-11 08:43:00,1.056,1.056,1.0559,1.056,359700000.0
2007-07-11 08:44:00,1.056,1.0563,1.056,1.0562,339199999.0
2007-07-11 08:45:00,1.0562,1.0563,1.056,1.05625,306399999.0
2007-07-11 08:46:00,1.0563,1.0567,1.0561,1.0566,1137799998.0
2007-07-11 08:47:00,1.0566,1.05665,1.05615,1.0563,1725100002.0
2007-07-11 08:48:00,1.0563,1.0565,1.0563,1.0565,349300002.0
2007-07-11 08:49:00,1.0565,1.0566,1.0564,1.0566,150399998.0
2007-07-11 08:50:00,1.0565,1.0566,1.0563,1.05645,665999997.0
2007-07-11 08:51:00,1.05645,1.0567,1.05635,1.0566,825399996.0
2007-07-11 08:52:00,1.0566,1.0566,1.0565,1.0565,286999995.0
2007-07-11 08:53:00,1.0565,1.0566,1.0565,1.0565,392100014.0
2007-07-11 08:54:00,1.0566,1.0571,1.0566,1.0571,867100001.0
2007-07-11 08:55:00,1.0571,1.0573,1.057,1.0571,1363699996.0
2007-07-11 08:56:00,1.0571,1.0574,1.057,1.0574,459799996.0
2007-07-11 08:57:00,1.0574,1.0579,1.0574,1.05785,1839999993.0
2007-07-11 08:58:00,1.05785,1.0581,1.0577,1.0578,1703300013.0
2007-07-11 08:59:00,1.0577,1.0578,1.05755,1.0578,1785600021.0
2007-07-11 09:00:00,1.0578,1.05835,1.0578,1.05835,1134400005.0
2007-07-11 09:01:00,1.05825,1.05835,1.0582,1.05835,529100000.0
2007-07-11 09:02:00,1.05835,1.05855,1.05815,1.05815,255900000.0
2007-07-11 09:03:00,1.05815,1.05825,1.0581,1.05815,614299993.0
2007-07-11 09:04:00,1.05835,1.0585,1.0581,1.05825,1733399984.0
2007-07-11 09:05:00,1.0583,1.0585,1.0582,1.05825,1434400000.0
2007-07-11 09:06:00,1.05825,1.0583,1.0576,1.0576,1792770009.0
2007-07-11 09:07:00,1.0577,1.0577,1.05745,1.05755,1850100006.0
2007-07-11 09:08:00,1.0576,1.0578,1.0576,1.0578,736000005.0
2007-07-11 09:09:00,1.0577,1.0577,1.0574,1.0576,2120300000.0
2007-07-11 09:10:00,1.0576,1.0577,1.0571,1.0572,2120300000.0
2007-07-11 09:11:00,1.0573,1.0577,1.0573,1.0576,1603700004.0
2007-07-11 09:12:00,1.0577,1.0577,1.05745,1.0576,1076400006.0
2007-07-11 09:13:00,1.0576,1.0577,1.0576,1.05765,2015799999.0
2007-07-11 09:14:00,1.0577,1.0577,1.0576,1.0576,1256700004.0
2007-07-11 09:15:00,1.0576,1.0576,1.05745,1.05745,576199994.0
2007-07-11 09:16:00,1.0575,1.0577,1.0575,1.05765,571799994.0
2007-07-11 09:17:00,1.05765,1.0577,1.0575,1.0575,1183799995.0
2007-07-11 09:18:00,1.0575,1.0577,1.0575,1.05755,323999998.0
2007-07-11 09:19:00,1.05755,1.0576,1.05755,1.0576,620700001.0
2007-07-11 09:20:00,1.0575,1.058,1.0575,1.0579,1763200004.0
2007-07-11 09:21:00,1.0579,1.0581,1.0578,1.0581,1763200004.0
2007-07-11 09:22:00,1.0581,1.0581,1.0578,1.0578,676400001.0
2007-07-11 09:23:00,1.0578,1.0578,1.05735,1.05745,1144700000.0
2007-07-11 09:24:00,1.05745,1.05745,1.0571,1.0571,647199993.0
2007-07-11 09:25:00,1.0571,1.0572,1.0571,1.0572,1803499985.0
2007-07-11 09:26:00,1.0572,1.0573,1.0571,1.0572,1178200001.0
2007-07-11 09:27:00,1.0571,1.0571,1.0562,1.0566,1047899999.0
2007-07-11 09:28:00,1.0567,1.0568,1.0564,1.0567,1047899999.0
2007-07-11 09:29:00,1.0567,1.0568,1.0566,1.0567,594299999.0
2007-07-11 09:30:00,1.0567,1.0568,1.05645,1.05645,667099997.0
2007-07-11 09:31:00,1.05645,1.0566,1.0563,1.05645,1264999999.0
2007-07-11 09:32:00,1.05645,1.0566,1.0562,1.0566,1263599995.0
2007-07-11 09:33:00,1.0566,1.0566,1.05635,1.0566,460200002.0
2007-07-11 09:34:00,1.0565,1.057,1.05645,1.057,1558499999.0
2007-07-11 09:35:00,1.057,1.0574,1.057,1.0573,1690899984.0
2007-07-11 09:36:00,1.0574,1.0576,1.057,1.057,1690899984.0
2007-07-11 09:37:00,1.057,1.057,1.0569,1.057,1860600028.0
2007-07-11 09:38:00,1.057,1.057,1.05695,1.05695,101300000.0
2007-07-11 09:39:00,1.057,1.057,1.0566,1.05665,1280799997.0
2007-07-11 09:40:00,1.05665,1.0568,1.0566,1.0568,490600004.0
2007-07-11 09:41:00,1.05675,1.057,1.0567,1.057,1388700006.0
2007-07-11 09:42:00,1.0569,1.057,1.0569,1.0569,418800000.0
2007-07-11 09:43:00,1.0569,1.0569,1.05665,1.05675,954500012.0
2007-07-11 09:44:00,1.0568,1.057,1.05675,1.0568,274400001.0
2007-07-11 09:45:00,1.05685,1.057,1.05675,1.057,356200002.0
2007-07-11 09:46:00,1.057,1.0572,1.0569,1.0571,130200000.0
2007-07-11 09:47:00,1.0571,1.0572,1.0571,1.0571,146200000.0
2007-07-11 09:48:00,1.0571,1.0571,1.05685,1.05685,1025700013.0
2007-07-11 09:49:00,1.05685,1.0569,1.0566,1.0568,1056199989.0
2007-07-11 09:50:00,1.0569,1.0571,1.0567,1.057,879999993.0
2007-07-11 09:51:00,1.0571,1.0572,1.057,1.0571,1655099999.0
2007-07-11 09:52:00,1.05715,1.0572,1.0571,1.0572,1145400000.0
2007-07-11 09:53:00,1.0573,1.0573,1.05715,1.05715,401600000.0
2007-07-11 09:54:00,1.0572,1.0573,1.0571,1.0572,585699997.0
2007-07-11 09:55:00,1.0573,1.0573,1.0572,1.0572,76600000.0
2007-07-11 09:56:00,1.0573,1.0573,1.05685,1.0569,1753600008.0
2007-07-11 09:57:00,1.0569,1.0572,1.0568,1.057,2106100002.0
2007-07-11 09:58:00,1.057,1.057,1.0568,1.0569,831300003.0
2007-07-11 09:59:00,1.0568,1.0569,1.0567,1.0568,536400003.0
2007-07-11 10:00:00,1.0568,1.0572,1.0568,1.057,260000001.0
2007-07-11 10:01:00,1.057,1.0572,1.057,1.057,277699997.0
2007-07-11 10:02:00,1.057,1.0572,1.0569,1.057,528300004.0
2007-07-11 10:03:00,1.057,1.0571,1.0568,1.057,294700001.0
2007-07-11 10:04:00,1.0569,1.0569,1.0568,1.0568,31800000.0
2007-07-11 10:05:00,1.0568,1.0569,1.0568,1.0568,75200000.0
2007-07-11 10:06:00,1.0568,1.0569,1.0567,1.0568,43800000.0
2007-07-11 10:07:00,1.0569,1.0569,1.0568,1.0569,92100002.0
2007-07-11 10:08:00,1.0569,1.057,1.0569,1.057,6900000.0
2007-07-11 10:09:00,1.057,1.0572,1.0569,1.0569,176300000.0
2007-07-11 10:10:00,1.057,1.0571,1.057,1.0571,42500000.0
2007-07-11 10:11:00,1.0571,1.0571,1.05705,1.05705,149900000.0
2007-07-11 10:12:00,1.0571,1.0572,1.05705,1.0572,353300000.0
2007-07-11 10:13:00,1.0572,1.05725,1.0572,1.05725,153399999.0
2007-07-11 10:14:00,1.05725,1.05725,1.057,1.0572,753800013.0
2007-07-11 10:15:00,1.0572,1.05745,1.0572,1.05745,760100001.0
2007-07-11 10:16:00,1.0574,1.0577,1.05685,1.05705,1722099993.0
2007-07-11 10:17:00,1.057,1.05715,1.0569,1.05715,528899998.0
2007-07-11 10:18:00,1.05715,1.0574,1.0571,1.0573,561700006.0
2007-07-11 10:19:00,1.0573,1.0573,1.0572,1.0572,190700000.0
2007-07-11 10:20:00,1.0572,1.0572,1.0571,1.0571,122799998.0
2007-07-11 10:21:00,1.0571,1.05725,1.0571,1.05725,438599997.0
2007-07-11 10:22:00,1.05725,1.0573,1.0572,1.0572,157399999.0
2007-07-11 10:23:00,1.0573,1.0577,1.0572,1.0575,917100000.0
2007-07-11 10:24:00,1.0575,1.0575,1.05745,1.05745,12900000.0
2007-07-11 10:25:00,1.0574,1.0574,1.0573,1.0573,247800000.0
2007-07-11 10:26:00,1.0573,1.0574,1.057,1.0574,717899997.0
2007-07-11 10:27:00,1.0574,1.05745,1.057,1.057,706399994.0
2007-07-11 10:28:00,1.0571,1.0572,1.057,1.0571,425900003.0
2007-07-11 10:29:00,1.0571,1.0573,1.0571,1.0573,436100000.0
2007-07-11 10:30:00,1.0573,1.0573,1.0572,1.0572,17200000.0
2007-07-11 10:31:00,1.0572,1.0572,1.057,1.0572,128800001.0
2007-07-11 10:32:00,1.0572,1.0572,1.0571,1.0571,7800000.0
2007-07-11 10:33:00,1.05693,1.05693,1.05672,1.0568,770300000.0
2007-07-11 10:34:00,1.0572,1.0573,1.057,1.0571,641700008.0
2007-07-11 10:35:00,1.0572,1.0572,1.0572,1.0572,81200000.0
2007-07-11 10:36:00,1.0572,1.0572,1.0572,1.0572,30300000.0
2007-07-11 10:37:00,1.0572,1.0572,1.0572,1.0572,334899998.0
2007-07-11 10:38:00,1.0572,1.0573,1.0572,1.0573,66500000.0
2007-07-11 10:39:00,1.0573,1.0573,1.0572,1.0572,64200001.0
2007-07-11 10:40:00,1.0572,1.0573,1.0572,1.0572,96099999.0
2007-07-11 10:41:00,1.0572,1.0572,1.05715,1.05715,54400000.0
2007-07-11 10:42:00,1.0572,1.0572,1.0572,1.0572,59999999.0
2007-07-11 10:43:00,1.0572,1.0572,1.057,1.0571,325499997.0
2007-07-11 10:44:00,1.0571,1.0571,1.0571,1.0571,4800000.0
2007-07-11 10:45:00,1.0571,1.0571,1.0571,1.0571,800000.0
2007-07-11 10:46:00,1.0571,1.0572,1.0571,1.0572,5000000.0
2007-07-11 10:47:00,1.0571,1.0573,1.0571,1.0573,109500000.0
2007-07-11 10:48:00,1.0573,1.0573,1.0573,1.0573,7300000.0
2007-07-11 10:49:00,1.0573,1.0573,1.0572,1.0573,152599999.0
2007-07-11 10:50:00,1.0573,1.0574,1.05725,1.0573,370900004.0
2007-07-11 10:51:00,1.0573,1.0574,1.0572,1.0574,829600006.0
2007-07-11 10:52:00,1.0573,1.0574,1.0572,1.0574,483500000.0
2007-07-11 10:53:00,1.0574,1.0578,1.0574,1.0578,505299997.0
2007-07-11 10:54:00,1.0578,1.0578,1.0576,1.0576,152700000.0
2007-07-11 10:55:00,1.0576,1.0582,1.0575,1.0582,799700004.0
2007-07-11 10:56:00,1.0582,1.0582,1.0578,1.0581,1073999996.0
2007-07-11 10:57:00,1.058,1.058,1.0576,1.0578,1861199998.0
2007-07-11 10:58:00,1.0578,1.0578,1.0576,1.0577,1727499986.0
2007-07-11 10:59:00,1.0577,1.0581,1.0577,1.0579,837399994.0
2007-07-11 11:00:00,1.0579,1.058,1.0577,1.0579,819200006.0
2007-07-11 11:01:00,1.0579,1.0579,1.0577,1.0577,145900000.0
2007-07-11 11:02:00,1.0577,1.0578,1.0577,1.0577,345400002.0
2007-07-11 11:03:00,1.0577,1.0584,1.0577,1.0583,786999999.0
2007-07-11 11:04:00,1.0584,1.0585,1.0581,1.0582,990500008.0
2007-07-11 11:05:00,1.0582,1.0582,1.0581,1.0581,1367699992.0
2007-07-11 11:06:00,1.0581,1.0583,1.058,1.0582,833599998.0
2007-07-11 11:07:00,1.0583,1.0587,1.0583,1.0586,226099998.0
2007-07-11 11:08:00,1.0587,1.0588,1.0585,1.0586,555399995.0
2007-07-11 11:09:00,1.0586,1.0586,1.0585,1.05855,667099993.0
2007-07-11 11:10:00,1.05855,1.0588,1.0585,1.0587,984600001.0
2007-07-11 11:11:00,1.0587,1.0587,1.0585,1.0587,512200000.0
2007-07-11 11:12:00,1.0587,1.0587,1.0586,1.0587,816400004.0
2007-07-11 11:13:00,1.0587,1.0588,1.0587,1.0587,327699997.0
2007-07-11 11:14:00,1.0585,1.0589,1.0585,1.0589,749100005.0
2007-07-11 11:15:00,1.0591,1.0595,1.059,1.0595,749100005.0
2007-07-11 11:16:00,1.0594,1.0598,1.0593,1.0596,1220200004.0
2007-07-11 11:17:00,1.0595,1.0599,1.0595,1.0598,1614999998.0
2007-07-11 11:18:00,1.0596,1.0601,1.0596,1.0601,1292899995.0
2007-07-11 11:19:00,1.0602,1.0604,1.0601,1.0602,1292899995.0
2007-07-11 11:20:00,1.0601,1.0601,1.0599,1.06,1292899995.0
2007-07-11 11:21:00,1.0599,1.06,1.0598,1.0599,1292899995.0
2007-07-11 11:22:00,1.0599,1.0601,1.0598,1.0599,1292899995.0
2007-07-11 11:23:00,1.0599,1.0601,1.0598,1.0601,1520699988.0
2007-07-11 11:24:00,1.0601,1.0601,1.0598,1.0599,2138599997.0
2007-07-11 11:25:00,1.0599,1.0601,1.0598,1.0601,1532399997.0
2007-07-11 11:26:00,1.0601,1.0602,1.06,1.0601,750400000.0
2007-07-11 11:27:00,1.0601,1.0604,1.06,1.0602,835300003.0
2007-07-11 11:28:00,1.0602,1.0602,1.0599,1.06015,1470499999.0
2007-07-11 11:29:00,1.06015,1.06015,1.06,1.0601,2019800013.0
2007-07-11 11:30:00,1.06,1.0602,1.06,1.0602,1368499994.0
2007-07-11 11:31:00,1.0602,1.0602,1.0602,1.0602,605299996.0
2007-07-11 11:32:00,1.0602,1.0602,1.06015,1.06015,258299998.0
2007-07-11 11:33:00,1.06015,1.0602,1.06015,1.0602,369700001.0
2007-07-11 11:34:00,1.0602,1.0602,1.0601,1.0601,505699998.0
2007-07-11 11:35:00,1.0601,1.0602,1.0601,1.0602,446600007.0
2007-07-11 11:36:00,1.0602,1.0604,1.06015,1.0604,319800001.0
2007-07-11 11:37:00,1.0604,1.0607,1.0604,1.0605,391200001.0
2007-07-11 11:38:00,1.0605,1.0605,1.0602,1.0602,1251999993.0
2007-07-11 11:39:00,1.0602,1.0604,1.06,1.0604,1853500003.0
2007-07-11 11:40:00,1.0601,1.0602,1.06,1.0601,1146000002.0
2007-07-11 11:41:00,1.0601,1.06025,1.0601,1.0602,1146000002.0
2007-07-11 11:42:00,1.0602,1.0604,1.0601,1.0602,706060003.0
2007-07-11 11:43:00,1.0602,1.0604,1.0601,1.0602,1754600027.0
2007-07-11 11:44:00,1.0601,1.0602,1.06,1.06,677999991.0
2007-07-11 11:45:00,1.06,1.06,1.0597,1.0599,945099986.0
2007-07-11 11:46:00,1.0599,1.06,1.0596,1.0597,1239899998.0
2007-07-11 11:47:00,1.05975,1.0598,1.0597,1.0597,1749199995.0
2007-07-11 11:48:00,1.0597,1.0597,1.0592,1.0593,1802900001.0
2007-07-11 11:49:00,1.0593,1.0597,1.0593,1.0597,1408300005.0
2007-07-11 11:50:00,1.0597,1.0597,1.05955,1.0597,221900001.0
2007-07-11 11:51:00,1.0597,1.0597,1.0595,1.0596,265999998.0
2007-07-11 11:52:00,1.0596,1.0596,1.0593,1.0593,355200004.0
2007-07-11 11:53:00,1.0593,1.0595,1.0592,1.0593,889099996.0
2007-07-11 11:54:00,1.0593,1.0593,1.0592,1.0593,505699997.0
2007-07-11 11:55:00,1.0593,1.0593,1.0593,1.0593,394299996.0
2007-07-11 11:56:00,1.0593,1.0593,1.0593,1.0593,56199998.0
2007-07-11 11:57:00,1.0593,1.0598,1.0593,1.0596,1116499991.0
2007-07-11 11:58:00,1.0596,1.0597,1.0596,1.0596,505099998.0
2007-07-11 11:59:00,1.0596,1.0596,1.0594,1.0595,346100004.0
2007-07-11 12:00:00,1.0596,1.0602,1.0595,1.0602,398600000.0
2007-07-11 12:01:00,1.0602,1.06035,1.0602,1.06035,1079799998.0
2007-07-11 12:02:00,1.06035,1.0609,1.06035,1.06065,1247799991.0
2007-07-11 12:03:00,1.0607,1.0612,1.0606,1.0612,832300004.0
2007-07-11 12:04:00,1.0612,1.0612,1.0607,1.0609,624699998.0
2007-07-11 12:05:00,1.0609,1.0609,1.0606,1.0607,886299995.0
2007-07-11 12:06:00,1.0607,1.0608,1.0605,1.0606,857799999.0
2007-07-11 12:07:00,1.0606,1.0607,1.0606,1.0606,319300000.0
2007-07-11 12:08:00,1.0607,1.0607,1.0605,1.0605,715299997.0
2007-07-11 12:09:00,1.0606,1.0606,1.0601,1.0603,2118699983.0
2007-07-11 12:10:00,1.0603,1.0603,1.0599,1.0599,628099999.0
2007-07-11 12:11:00,1.0599,1.0599,1.0598,1.05985,268200000.0
2007-07-11 12:12:00,1.0599,1.0599,1.0592,1.0594,1266299994.0
2007-07-11 12:13:00,1.0594,1.0598,1.0593,1.0596,1564900001.0
2007-07-11 12:14:00,1.0594,1.0595,1.0593,1.0595,145899999.0
2007-07-11 12:15:00,1.0596,1.0596,1.05945,1.05945,145899999.0
2007-07-11 12:16:00,1.05945,1.0596,1.0594,1.0595,364899998.0
2007-07-11 12:17:00,1.0595,1.0595,1.0594,1.0595,205300004.0
2007-07-11 12:18:00,1.0595,1.0598,1.0593,1.0597,770400000.0
2007-07-11 12:19:00,1.0597,1.0598,1.0596,1.0597,365399997.0
2007-07-11 12:20:00,1.0597,1.0597,1.0595,1.0596,829000001.0
2007-07-11 12:21:00,1.0596,1.0596,1.0594,1.0596,465700004.0
2007-07-11 12:22:00,1.0596,1.0599,1.0595,1.0599,277400001.0
2007-07-11 12:23:00,1.0599,1.06,1.0598,1.0599,180900003.0
2007-07-11 12:24:00,1.0598,1.0598,1.0597,1.0597,508799998.0
2007-07-11 12:25:00,1.0597,1.0597,1.0595,1.0596,386400007.0
2007-07-11 12:26:00,1.0597,1.0597,1.0595,1.05965,354099996.0
2007-07-11 12:27:00,1.0597,1.0598,1.0595,1.0597,1078300006.0
2007-07-11 12:28:00,1.0597,1.0598,1.0597,1.0597,74899998.0
2007-07-11 12:29:00,1.0597,1.0597,1.0596,1.0596,125500001.0
2007-07-11 12:30:00,1.0595,1.0599,1.0595,1.0597,506100001.0
2007-07-11 12:31:00,1.0597,1.0597,1.0595,1.0596,202899996.0
2007-07-11 12:32:00,1.0596,1.0596,1.05925,1.0596,847900004.0
2007-07-11 12:33:00,1.0596,1.0596,1.0596,1.0596,99000000.0
2007-07-11 12:34:00,1.0596,1.0596,1.0594,1.0594,773200008.0
2007-07-11 12:35:00,1.0594,1.0596,1.0593,1.0596,325400002.0
2007-07-11 12:36:00,1.0596,1.0598,1.0594,1.0598,163600000.0
2007-07-11 12:37:00,1.0597,1.0599,1.0597,1.0598,601299997.0
2007-07-11 12:38:00,1.0598,1.0599,1.0597,1.0599,175400001.0
2007-07-11 12:39:00,1.0598,1.06,1.0598,1.0599,1048299999.0
2007-07-11 12:40:00,1.0598,1.06,1.0595,1.05955,1629800004.0
2007-07-11 12:41:00,1.05955,1.0597,1.0594,1.0595,616100001.0
2007-07-11 12:42:00,1.0594,1.05945,1.0594,1.0594,393100001.0
2007-07-11 12:43:00,1.0594,1.0597,1.0594,1.0596,427300002.0
2007-07-11 12:44:00,1.0596,1.0596,1.0596,1.0596,24400000.0
2007-07-11 12:45:00,1.0596,1.0597,1.0596,1.0597,53399999.0
2007-07-11 12:46:00,1.0597,1.0597,1.05955,1.0596,244799997.0
2007-07-11 12:47:00,1.0596,1.0596,1.0591,1.0591,1650599987.0
2007-07-11 12:48:00,1.0591,1.0592,1.0589,1.0591,1998300006.0
2007-07-11 12:49:00,1.059,1.059,1.0586,1.0588,1958100005.0
2007-07-11 12:50:00,1.0588,1.059,1.0586,1.0588,647899997.0
2007-07-11 12:51:00,1.0589,1.059,1.05875,1.059,317499997.0
2007-07-11 12:52:00,1.059,1.0591,1.0588,1.0589,392899999.0
2007-07-11 12:53:00,1.059,1.0591,1.05895,1.0591,826799986.0
2007-07-11 12:54:00,1.0591,1.0594,1.059,1.0594,1702400009.0
2007-07-11 12:55:00,1.0593,1.0596,1.0592,1.0593,1569000003.0
2007-07-11 12:56:00,1.0593,1.0594,1.0592,1.0592,1343500012.0
2007-07-11 12:57:00,1.0592,1.0594,1.0591,1.0593,1450799995.0
2007-07-11 12:58:00,1.0593,1.0594,1.0593,1.0593,317499999.0
2007-07-11 12:59:00,1.05935,1.0597,1.0592,1.0597,651699994.0
2007-07-11 13:00:00,1.0597,1.0598,1.05935,1.0594,1554700002.0
2007-07-11 13:01:00,1.0594,1.0594,1.0593,1.0594,361400000.0
2007-07-11 13:02:00,1.0594,1.0594,1.0593,1.05935,63100000.0
2007-07-11 13:03:00,1.05935,1.05935,1.0592,1.05935,583100001.0
2007-07-11 13:04:00,1.05935,1.0596,1.05935,1.0595,357600001.0
2007-07-11 13:05:00,1.0595,1.0596,1.0595,1.05955,160600001.0
2007-07-11 13:06:00,1.05955,1.05955,1.0593,1.0594,1407700006.0
2007-07-11 13:07:00,1.0593,1.0597,1.0591,1.0597,814399999.0
2007-07-11 13:08:00,1.0597,1.0601,1.0597,1.0601,814399999.0
2007-07-11 13:09:00,1.0601,1.0601,1.0595,1.0596,1194099999.0
2007-07-11 13:10:00,1.0596,1.0598,1.0595,1.0596,983700006.0
2007-07-11 13:11:00,1.0596,1.0597,1.0596,1.0597,385000008.0
2007-07-11 13:12:00,1.0597,1.0597,1.0595,1.0596,278099993.0
2007-07-11 13:13:00,1.0596,1.0596,1.0594,1.0594,492699998.0
2007-07-11 13:14:00,1.0594,1.0595,1.05925,1.05935,1604599986.0
2007-07-11 13:15:00,1.0593,1.0593,1.0585,1.0585,203200001.0
2007-07-11 13:16:00,1.0587,1.0587,1.0583,1.0583,203200001.0
2007-07-11 13:17:00,1.0581,1.0585,1.0581,1.0585,203200001.0
2007-07-11 13:18:00,1.0585,1.0587,1.0585,1.0585,203200001.0
2007-07-11 13:19:00,1.0585,1.0585,1.0583,1.0583,1464799998.0
2007-07-11 13:20:00,1.0584,1.0584,1.05815,1.0583,1525600002.0
2007-07-11 13:21:00,1.0583,1.0584,1.05795,1.05795,1291818260.0
2007-07-11 13:22:00,1.058,1.0584,1.058,1.0581,1904899990.0
2007-07-11 13:23:00,1.0581,1.0582,1.0581,1.0582,1118400006.0
2007-07-11 13:24:00,1.0582,1.0584,1.0581,1.05835,936899995.0
2007-07-11 13:25:00,1.0584,1.0587,1.0583,1.0583,1424300003.0
2007-07-11 13:26:00,1.0583,1.0583,1.05805,1.05805,1782799997.0
2007-07-11 13:27:00,1.0582,1.0582,1.0581,1.0582,274899997.0
2007-07-11 13:28:00,1.0582,1.0587,1.0582,1.0587,1546300003.0
2007-07-11 13:29:00,1.0586,1.0586,1.0584,1.0584,234699999.0
2007-07-11 13:30:00,1.05835,1.0584,1.0582,1.0583,523699998.0
2007-07-11 13:31:00,1.0583,1.0588,1.0583,1.0587,1389079999.0
2007-07-11 13:32:00,1.0587,1.0588,1.0584,1.0588,739799999.0
2007-07-11 13:33:00,1.0587,1.0591,1.0586,1.059,1227199997.0
2007-07-11 13:34:00,1.059,1.0591,1.0587,1.0589,1179800000.0
2007-07-11 13:35:00,1.0589,1.0591,1.0588,1.0589,493200000.0
2007-07-11 13:36:00,1.0589,1.059,1.05875,1.0588,1850999999.0
2007-07-11 13:37:00,1.0588,1.0591,1.05875,1.0588,1820699997.0
2007-07-11 13:38:00,1.0588,1.0589,1.0585,1.0589,1129699984.0
2007-07-11 13:39:00,1.0589,1.0591,1.0588,1.0591,420200000.0
2007-07-11 13:40:00,1.0591,1.0593,1.0591,1.0591,423899999.0
2007-07-11 13:41:00,1.0591,1.0591,1.05885,1.059,616399997.0
2007-07-11 13:42:00,1.0589,1.0589,1.0588,1.0588,580800000.0
2007-07-11 13:43:00,1.0589,1.0589,1.0585,1.0587,1841400007.0
2007-07-11 13:44:00,1.0586,1.0587,1.05845,1.0586,1095199997.0
2007-07-11 13:45:00,1.0586,1.0586,1.0585,1.0586,220800002.0
2007-07-11 13:46:00,1.0586,1.0588,1.0585,1.0588,570199999.0
2007-07-11 13:47:00,1.0588,1.0588,1.0587,1.0588,197599998.0
2007-07-11 13:48:00,1.0588,1.0588,1.0587,1.05875,278799999.0
2007-07-11 13:49:00,1.05875,1.0588,1.0586,1.0586,178999996.0
2007-07-11 13:50:00,1.0586,1.05875,1.0585,1.0587,1351100006.0
2007-07-11 13:51:00,1.05875,1.0591,1.0587,1.05905,709000000.0
2007-07-11 13:52:00,1.05905,1.0593,1.059,1.0593,694899996.0
2007-07-11 13:53:00,1.0593,1.0594,1.0592,1.0593,1027299999.0
2007-07-11 13:54:00,1.0593,1.0597,1.0593,1.0593,1383400001.0
2007-07-11 13:55:00,1.0594,1.0594,1.0591,1.0591,753400001.0
2007-07-11 13:56:00,1.0592,1.0592,1.0592,1.0592,16800000.0
2007-07-11 13:57:00,1.0592,1.0592,1.0584,1.0586,1872899997.0
2007-07-11 13:58:00,1.05855,1.0589,1.05845,1.0588,1577167340.0
2007-07-11 13:59:00,1.0588,1.0589,1.0584,1.05845,966599997.0
2007-07-11 14:00:00,1.05845,1.0587,1.05845,1.0587,242500000.0
2007-07-11 14:01:00,1.0587,1.0591,1.0587,1.05905,1071700000.0
2007-07-11 14:02:00,1.05905,1.0591,1.059,1.059,1354399995.0
2007-07-11 14:03:00,1.0589,1.0592,1.0587,1.0587,642199999.0
2007-07-11 14:04:00,1.05885,1.0592,1.05885,1.059,642199999.0
2007-07-11 14:05:00,1.059,1.05915,1.0589,1.05895,782199998.0
2007-07-11 14:06:00,1.05895,1.05895,1.05895,1.05895,11200000.0
2007-07-11 14:07:00,1.05895,1.05895,1.0586,1.0588,905200005.0
2007-07-11 14:08:00,1.0588,1.059,1.0588,1.059,531200006.0
2007-07-11 14:09:00,1.059,1.0591,1.05875,1.059,1403100008.0
2007-07-11 14:10:00,1.059,1.0591,1.0589,1.059,972799992.0
2007-07-11 14:11:00,1.059,1.0592,1.059,1.05915,661300000.0
2007-07-11 14:12:00,1.05915,1.05945,1.0591,1.0593,1033300004.0
2007-07-11 14:13:00,1.0593,1.05945,1.0593,1.05935,73100001.0
2007-07-11 14:14:00,1.05935,1.05935,1.0591,1.0591,1229300001.0
2007-07-11 14:15:00,1.0591,1.05935,1.0591,1.05935,548400000.0
2007-07-11 14:16:00,1.05935,1.0596,1.05935,1.05945,143000000.0
2007-07-11 14:17:00,1.05945,1.0595,1.05945,1.05945,42600000.0
2007-07-11 14:18:00,1.0595,1.0597,1.05945,1.05945,291899998.0
2007-07-11 14:19:00,1.05945,1.05945,1.05935,1.05935,71700000.0
2007-07-11 14:20:00,1.05935,1.0597,1.05915,1.05945,1190500000.0
2007-07-11 14:21:00,1.0594,1.05945,1.0592,1.0592,1593699985.0
2007-07-11 14:22:00,1.05925,1.0593,1.05915,1.05925,1558600011.0
2007-07-11 14:23:00,1.05925,1.05935,1.05925,1.05935,473499991.0
2007-07-11 14:24:00,1.0593,1.0593,1.0591,1.05915,1085799994.0
2007-07-11 14:25:00,1.0591,1.0591,1.0583,1.0583,204799997.0
2007-07-11 14:26:00,1.0585,1.0594,1.0585,1.0593,204799997.0
2007-07-11 14:27:00,1.0594,1.0597,1.0594,1.05955,204799997.0
2007-07-11 14:28:00,1.05955,1.05955,1.0594,1.0594,490500000.0
2007-07-11 14:29:00,1.0594,1.05945,1.05925,1.05925,1029699991.0
2007-07-11 14:30:00,1.0591,1.0591,1.0587,1.0587,1392900004.0
2007-07-11 14:31:00,1.0585,1.0589,1.0585,1.0589,1392900004.0
2007-07-11 14:32:00,1.05895,1.0594,1.0589,1.059,1392900004.0
2007-07-11 14:33:00,1.0591,1.0592,1.059,1.059,1674400006.0
2007-07-11 14:34:00,1.059,1.059,1.059,1.059,1548799994.0
2007-07-11 14:35:00,1.0587,1.0587,1.0585,1.0587,1218300007.0
2007-07-11 14:36:00,1.0585,1.0585,1.0581,1.0583,1218300007.0
2007-07-11 14:37:00,1.05835,1.05845,1.05825,1.05845,1218300007.0
2007-07-11 14:38:00,1.05845,1.05845,1.0582,1.05835,1937600001.0
2007-07-11 14:39:00,1.0581,1.0587,1.0581,1.0585,1958999997.0
2007-07-11 14:40:00,1.0587,1.0587,1.0585,1.0585,1958999997.0
2007-07-11 14:41:00,1.0587,1.0594,1.0587,1.0594,1958999997.0
2007-07-11 14:42:00,1.0593,1.0593,1.0589,1.0589,1958999997.0
2007-07-11 14:43:00,1.0589,1.05925,1.0589,1.05925,1958999997.0
2007-07-11 14:44:00,1.0593,1.0593,1.0589,1.0589,1763900018.0
2007-07-11 14:45:00,1.059,1.059,1.0586,1.0586,1999899966.0
2007-07-11 14:46:00,1.0586,1.0587,1.0585,1.0586,1713099994.0
2007-07-11 14:47:00,1.0587,1.0589,1.0585,1.0589,1259299992.0
2007-07-11 14:48:00,1.0587,1.0587,1.0585,1.0585,1259299992.0
2007-07-11 14:49:00,1.0587,1.0587,1.0585,1.0587,1259299992.0
2007-07-11 14:51:00,1.0589,1.0589,1.0587,1.0587,1259299992.0
2007-07-11 14:52:00,1.0587,1.0587,1.0585,1.0585,1863899987.0
2007-07-11 14:53:00,1.0585,1.0585,1.05815,1.05825,1077000008.0
2007-07-11 14:54:00,1.05825,1.05825,1.0581,1.05825,1755400003.0
2007-07-11 14:55:00,1.05825,1.05835,1.05825,1.05835,45300000.0
2007-07-11 14:56:00,1.0584,1.05855,1.0583,1.05845,342599993.0
2007-07-11 14:57:00,1.0581,1.0581,1.0579,1.0579,704599999.0
2007-07-11 14:58:00,1.0579,1.0581,1.0579,1.0581,704599999.0
2007-07-11 14:59:00,1.0579,1.0579,1.0578,1.0579,1948007788.0
2007-07-11 15:00:00,1.0578,1.0578,1.0568,1.0571,1948007788.0
2007-07-11 15:01:00,1.0568,1.057,1.0566,1.0568,1948007788.0
2007-07-11 15:02:00,1.0566,1.0568,1.0566,1.0566,1948007788.0
2007-07-11 15:04:00,1.0568,1.0568,1.0566,1.0566,1948007788.0
2007-07-11 15:05:00,1.0569,1.057,1.05665,1.05665,1948007788.0
2007-07-11 15:06:00,1.0567,1.0569,1.05665,1.05665,1603593428.0
2007-07-11 15:07:00,1.05665,1.0567,1.05665,1.0567,1158200011.0
2007-07-11 15:08:00,1.0567,1.0568,1.05665,1.05665,181999999.0
2007-07-11 15:09:00,1.0566,1.0568,1.0566,1.0567,1154299988.0
2007-07-11 15:10:00,1.0567,1.0571,1.0567,1.05695,1737100006.0
2007-07-11 15:11:00,1.0568,1.057,1.0568,1.057,292700001.0
2007-07-11 15:12:00,1.0571,1.0573,1.0568,1.0572,292700001.0
2007-07-11 15:13:00,1.05735,1.05735,1.0572,1.0572,292700001.0
2007-07-11 15:14:00,1.0572,1.0572,1.05705,1.0571,1281899998.0
2007-07-11 15:15:00,1.0571,1.05745,1.0571,1.05745,1109399985.0
2007-07-11 15:16:00,1.05745,1.05755,1.05745,1.05755,408799999.0
2007-07-11 15:17:00,1.05755,1.05755,1.0574,1.05745,253989996.0
2007-07-11 15:18:00,1.05745,1.0575,1.05735,1.0575,417199998.0
2007-07-11 15:19:00,1.0575,1.0578,1.05735,1.0577,494700001.0
2007-07-11 15:20:00,1.0578,1.0578,1.05745,1.0575,724100000.0
2007-07-11 15:21:00,1.0575,1.0575,1.0572,1.05725,859600000.0
2007-07-11 15:22:00,1.05725,1.05725,1.05685,1.057,849899998.0
2007-07-11 15:23:00,1.057,1.0571,1.0569,1.057,492100000.0
2007-07-11 15:24:00,1.057,1.0572,1.0569,1.0572,912999994.0
2007-07-11 15:25:00,1.0572,1.05735,1.0572,1.05725,747499996.0
2007-07-11 15:26:00,1.05725,1.0574,1.05715,1.0573,497599999.0
2007-07-11 15:27:00,1.05735,1.05745,1.05735,1.05745,262300001.0
2007-07-11 15:28:00,1.05745,1.05745,1.05725,1.0573,599399999.0
2007-07-11 15:29:00,1.0573,1.0573,1.05715,1.0573,636999998.0
2007-07-11 15:30:00,1.0573,1.0573,1.05725,1.05725,2400000.0
2007-07-11 15:31:00,1.05725,1.0573,1.05715,1.05725,955299992.0
2007-07-11 15:32:00,1.0573,1.0573,1.05715,1.05725,1005499999.0
2007-07-11 15:33:00,1.0573,1.0573,1.057,1.0571,1115600004.0
2007-07-11 15:34:00,1.0568,1.0571,1.0568,1.057,2054999971.0
2007-07-11 15:35:00,1.0571,1.0571,1.0566,1.0566,2054999971.0
2007-07-11 15:36:00,1.0564,1.0564,1.0562,1.0562,2054999971.0
2007-07-11 15:37:00,1.0559,1.0559,1.0557,1.0558,2054999971.0
2007-07-11 15:38:00,1.0557,1.0557,1.0554,1.0554,2054999971.0
2007-07-11 15:39:00,1.0555,1.0561,1.0555,1.0559,2054999971.0
2007-07-11 15:40:00,1.0558,1.0559,1.0551,1.0551,2054999971.0
2007-07-11 15:41:00,1.0552,1.0552,1.0547,1.0549,2054999971.0
2007-07-11 15:42:00,1.0552,1.0553,1.0551,1.0553,2054999971.0
2007-07-11 15:43:00,1.0554,1.0555,1.0553,1.0553,2054999971.0
2007-07-11 15:44:00,1.0553,1.0554,1.0552,1.05535,2054999971.0
2007-07-11 15:45:00,1.05535,1.0555,1.0552,1.0555,772700000.0
2007-07-11 15:46:00,1.0555,1.0555,1.05535,1.05535,179000002.0
2007-07-11 15:47:00,1.05535,1.0554,1.0551,1.0551,1379679996.0
2007-07-11 15:48:00,1.0549,1.0551,1.0549,1.0551,1616499987.0
2007-07-11 15:49:00,1.0551,1.0552,1.055,1.055,1616499987.0
2007-07-11 15:50:00,1.0551,1.0551,1.0551,1.0551,860799999.0
2007-07-11 15:51:00,1.0549,1.0551,1.0549,1.0551,860799999.0
2007-07-11 15:52:00,1.0552,1.05525,1.0551,1.0551,860799999.0
2007-07-11 15:54:00,1.0551,1.0552,1.055,1.0552,1275799997.0
2007-07-11 15:55:00,1.0547,1.0552,1.0547,1.0552,1656299987.0
2007-07-11 15:56:00,1.0553,1.0559,1.0552,1.0559,1656299987.0
2007-07-11 15:57:00,1.056,1.0564,1.056,1.0562,1656299987.0
2007-07-11 15:59:00,1.0563,1.0564,1.0562,1.0563,1656299987.0
2007-07-11 16:00:00,1.05625,1.0566,1.05625,1.0566,1554800010.0
2007-07-11 16:01:00,1.0565,1.0565,1.05635,1.0564,1248300005.0
2007-07-11 16:02:00,1.0562,1.0566,1.0562,1.0566,1414500006.0
2007-07-11 16:03:00,1.0564,1.0564,1.0564,1.0564,1414500006.0
2007-07-11 16:04:00,1.0564,1.0565,1.05625,1.0564,1414500006.0
2007-07-11 16:05:00,1.05635,1.05645,1.05615,1.0562,944000008.0
2007-07-11 16:06:00,1.0562,1.0562,1.05595,1.0562,948100001.0
2007-07-11 16:07:00,1.0563,1.0564,1.05625,1.05625,829800002.0
2007-07-11 16:08:00,1.0562,1.0563,1.0558,1.0558,994200011.0
2007-07-11 16:09:00,1.0558,1.0558,1.0552,1.0552,1453100001.0
2007-07-11 16:10:00,1.05535,1.0557,1.05535,1.0557,1453100001.0
2007-07-11 16:11:00,1.0557,1.056,1.0556,1.0559,2011500000.0
2007-07-11 16:12:00,1.0559,1.0559,1.0558,1.0559,1346499998.0
2007-07-11 16:13:00,1.0559,1.056,1.05555,1.0556,1657700008.0
2007-07-11 16:14:00,1.0557,1.0558,1.0555,1.0558,1552199996.0
2007-07-11 16:15:00,1.0556,1.0559,1.0556,1.0558,1981100004.0
2007-07-11 16:16:00,1.0559,1.056,1.0558,1.0558,1981100004.0
2007-07-11 16:17:00,1.0558,1.056,1.0558,1.0559,1088290001.0
2007-07-11 16:18:00,1.056,1.0565,1.0559,1.0563,1016699994.0
2007-07-11 16:19:00,1.0563,1.0563,1.0561,1.0561,1039199996.0
2007-07-11 16:20:00,1.0561,1.0562,1.0558,1.0558,1240399988.0
2007-07-11 16:21:00,1.0559,1.0559,1.0557,1.0559,1376299997.0
2007-07-11 16:22:00,1.0559,1.0559,1.0557,1.05575,1284400003.0
2007-07-11 16:23:00,1.0558,1.0558,1.05575,1.05575,1247600003.0
2007-07-11 16:24:00,1.0557,1.0561,1.0557,1.0561,1943512051.0
2007-07-11 16:25:00,1.0561,1.05635,1.0561,1.05625,1012999998.0
2007-07-11 16:26:00,1.05625,1.0565,1.0561,1.05625,1268400001.0
2007-07-11 16:27:00,1.0562,1.05635,1.05615,1.05635,331599999.0
2007-07-11 16:28:00,1.0563,1.0565,1.0563,1.0565,504900000.0
2007-07-11 16:29:00,1.0565,1.0565,1.0564,1.0565,32600000.0
2007-07-11 16:30:00,1.0564,1.0568,1.0562,1.0562,2108300006.0
2007-07-11 16:31:00,1.05645,1.0567,1.0564,1.0565,2108300006.0
2007-07-11 16:32:00,1.0564,1.0565,1.0564,1.0565,615800002.0
2007-07-11 16:33:00,1.0565,1.0565,1.0563,1.0564,132199998.0
2007-07-11 16:34:00,1.0564,1.0566,1.0564,1.0566,605799992.0
2007-07-11 16:35:00,1.0566,1.0568,1.0566,1.0568,701099998.0
2007-07-11 16:36:00,1.0568,1.0568,1.0567,1.0568,792745184.0
2007-07-11 16:37:00,1.05665,1.05665,1.0564,1.0566,1351199997.0
2007-07-11 16:38:00,1.0566,1.0566,1.05635,1.0565,1345300013.0
2007-07-11 16:39:00,1.0565,1.0566,1.0564,1.0565,822900006.0
2007-07-11 16:40:00,1.0566,1.05665,1.0565,1.0566,658200003.0
2007-07-11 16:41:00,1.05665,1.05695,1.0566,1.0568,985700001.0
2007-07-11 16:42:00,1.05675,1.05695,1.0567,1.05695,1966899987.0
2007-07-11 16:43:00,1.05695,1.05695,1.05665,1.0567,1702199994.0
2007-07-11 16:44:00,1.0567,1.05695,1.0567,1.05695,1429899991.0
2007-07-11 16:45:00,1.05695,1.05725,1.05695,1.05715,197999999.0
2007-07-11 16:46:00,1.05715,1.05715,1.0569,1.0569,257500000.0
2007-07-11 16:47:00,1.0569,1.05695,1.0567,1.0568,1122299995.0
2007-07-11 16:48:00,1.0568,1.05705,1.0568,1.057,473300002.0
2007-07-11 16:49:00,1.057,1.0574,1.057,1.0574,921800002.0
2007-07-11 16:50:00,1.0574,1.0574,1.05715,1.0572,212699998.0
2007-07-11 16:51:00,1.0572,1.0575,1.0571,1.05735,1484892132.0
2007-07-11 16:52:00,1.0574,1.0576,1.05735,1.0576,1239799989.0
2007-07-11 16:53:00,1.0575,1.0577,1.05735,1.0576,1916000003.0
2007-07-11 16:54:00,1.0575,1.0578,1.0574,1.0574,869099998.0
2007-07-11 16:55:00,1.0576,1.0576,1.0571,1.0571,869099998.0
2007-07-11 16:56:00,1.0572,1.0574,1.0572,1.0573,869099998.0
2007-07-11 16:57:00,1.0573,1.0574,1.0572,1.0572,387800001.0
2007-07-11 16:58:00,1.05725,1.0574,1.0572,1.0572,596000005.0
2007-07-11 16:59:00,1.0572,1.0572,1.0569,1.0569,710499997.0
2007-07-11 17:00:00,1.0569,1.0572,1.05685,1.05715,1704200004.0
2007-07-11 17:01:00,1.05715,1.0572,1.05705,1.05715,259100002.0
2007-07-11 17:02:00,1.05715,1.0576,1.05715,1.0575,1100899994.0
2007-07-11 17:03:00,1.0575,1.0576,1.0572,1.0572,1862700012.0
2007-07-11 17:04:00,1.0572,1.0573,1.0571,1.0572,1650699968.0
2007-07-11 17:05:00,1.0572,1.0576,1.057,1.0575,920400008.0
2007-07-11 17:06:00,1.0574,1.0574,1.0572,1.0573,920400008.0
2007-07-11 17:07:00,1.0573,1.0573,1.0571,1.0571,920400008.0
2007-07-11 17:08:00,1.0571,1.0571,1.0567,1.0567,1463499992.0
2007-07-11 17:09:00,1.0568,1.0569,1.0567,1.0567,1690999988.0
2007-07-11 17:10:00,1.0567,1.0567,1.05635,1.0564,1863799995.0
2007-07-11 17:11:00,1.0564,1.0564,1.05625,1.05625,253400000.0
2007-07-11 17:12:00,1.0562,1.0564,1.0561,1.0562,1651100004.0
2007-07-11 17:13:00,1.0564,1.0566,1.0564,1.0564,1651100004.0
2007-07-11 17:14:00,1.0566,1.0566,1.0564,1.0564,1651100004.0
2007-07-11 17:15:00,1.0566,1.0567,1.0566,1.0567,1651100004.0
2007-07-11 17:16:00,1.0567,1.0568,1.0566,1.0568,1690700007.0
2007-07-11 17:17:00,1.0567,1.0568,1.0566,1.0566,1168800004.0
2007-07-11 17:18:00,1.0567,1.0567,1.05655,1.0566,1603200008.0
2007-07-11 17:19:00,1.05655,1.0567,1.05655,1.05655,827900003.0
2007-07-11 17:20:00,1.05655,1.0567,1.05655,1.0567,786900009.0
2007-07-11 17:21:00,1.0566,1.0568,1.0566,1.0568,541100000.0
2007-07-11 17:22:00,1.0568,1.057,1.0567,1.05695,2096700026.0
2007-07-11 17:23:00,1.057,1.0571,1.0566,1.0566,1995499983.0
2007-07-11 17:24:00,1.0568,1.0568,1.0565,1.0566,1995499983.0
2007-07-11 17:25:00,1.05655,1.0566,1.0563,1.0564,2117699996.0
2007-07-11 17:26:00,1.0566,1.0568,1.0566,1.0566,1736799997.0
2007-07-11 17:27:00,1.0568,1.0568,1.0566,1.0566,1736799997.0
2007-07-11 17:28:00,1.0568,1.0568,1.05655,1.0566,1736799997.0
2007-07-11 17:29:00,1.05655,1.0566,1.0564,1.0566,1665400007.0
2007-07-11 17:32:00,1.0566,1.0568,1.0566,1.0567,1283699996.0
2007-07-11 17:33:00,1.0566,1.0566,1.0566,1.0566,105900001.0
2007-07-11 17:35:00,1.0567,1.0568,1.0567,1.0568,105900001.0
2007-07-11 17:36:00,1.0568,1.0568,1.05655,1.05655,780600004.0
2007-07-11 17:37:00,1.05655,1.0568,1.05655,1.0568,1501399996.0
2007-07-11 17:38:00,1.0568,1.0569,1.05665,1.0569,1298100040.0
2007-07-11 17:39:00,1.0566,1.0566,1.0564,1.0564,497500000.0
2007-07-11 17:40:00,1.0566,1.0566,1.0565,1.0565,497500000.0
2007-07-11 17:41:00,1.0565,1.0567,1.0565,1.0566,2108500001.0
2007-07-11 17:42:00,1.0566,1.0568,1.0565,1.0565,1369499996.0
2007-07-11 17:43:00,1.0565,1.0565,1.0565,1.0565,1253499983.0
2007-07-11 17:44:00,1.0565,1.0565,1.0565,1.0565,170000000.0
2007-07-11 17:45:00,1.0565,1.0565,1.0563,1.0563,382599999.0
2007-07-11 17:46:00,1.0563,1.05645,1.0563,1.05645,96000001.0
2007-07-11 17:47:00,1.05645,1.05645,1.05615,1.0563,1171499997.0
2007-07-11 17:48:00,1.0563,1.0563,1.05605,1.05605,769199997.0
2007-07-11 17:49:00,1.05605,1.0562,1.056,1.05615,551999996.0
2007-07-11 17:50:00,1.05615,1.05625,1.05615,1.0562,859999994.0
2007-07-11 17:51:00,1.0562,1.0563,1.05605,1.05615,2031100013.0
2007-07-11 17:52:00,1.05615,1.0562,1.0561,1.0562,296000000.0
2007-07-11 17:53:00,1.0562,1.0562,1.05605,1.0561,216900001.0
2007-07-11 17:54:00,1.05605,1.0562,1.05605,1.0562,944300002.0
2007-07-11 17:55:00,1.0561,1.0561,1.0557,1.0557,974290894.0
2007-07-11 17:56:00,1.0557,1.0558,1.0557,1.0558,974290894.0
2007-07-11 17:57:00,1.0558,1.056,1.0558,1.0559,1424999998.0
2007-07-11 17:58:00,1.0559,1.0559,1.05575,1.0558,1098899993.0
2007-07-11 17:59:00,1.0557,1.0558,1.0555,1.0557,2142399994.0
2007-07-11 18:00:00,1.0556,1.0559,1.0556,1.0558,2142399994.0
2007-07-11 18:01:00,1.0558,1.0564,1.0558,1.0563,2142399994.0
2007-07-11 18:02:00,1.05635,1.0564,1.0561,1.05615,1988000001.0
2007-07-11 18:03:00,1.05615,1.0562,1.05615,1.0562,975800004.0
2007-07-11 18:04:00,1.0562,1.0563,1.0562,1.0563,223899999.0
2007-07-11 18:05:00,1.0563,1.0563,1.0562,1.0563,205399997.0
2007-07-11 18:06:00,1.0563,1.0564,1.0561,1.0561,1526200004.0
2007-07-11 18:07:00,1.0561,1.0563,1.0561,1.0561,998400009.0
2007-07-11 18:08:00,1.0561,1.0562,1.0556,1.0556,2040900001.0
2007-07-11 18:09:00,1.0556,1.0558,1.05545,1.0558,1898899986.0
2007-07-11 18:10:00,1.05575,1.05605,1.0557,1.056,1267499996.0
2007-07-11 18:11:00,1.05605,1.0561,1.0558,1.05595,1378699998.0
2007-07-11 18:12:00,1.0558,1.0558,1.0555,1.0555,884800000.0
2007-07-11 18:13:00,1.0555,1.0556,1.05545,1.0555,884800000.0
2007-07-11 18:14:00,1.0556,1.0556,1.05535,1.0554,958799995.0
2007-07-11 18:15:00,1.05535,1.0555,1.05535,1.0555,468699997.0
2007-07-11 18:16:00,1.0555,1.0555,1.05535,1.0554,231200001.0
2007-07-11 18:17:00,1.0554,1.0554,1.05525,1.05535,638900000.0
2007-07-11 18:18:00,1.05535,1.0554,1.0552,1.0554,526400001.0
2007-07-11 18:19:00,1.0553,1.0554,1.05515,1.0552,1231599992.0
2007-07-11 18:20:00,1.0552,1.0556,1.0552,1.05525,1883099987.0
2007-07-11 18:21:00,1.05525,1.0554,1.05525,1.0554,1107299996.0
2007-07-11 18:22:00,1.0554,1.0554,1.05525,1.0554,812599980.0
2007-07-11 18:23:00,1.0554,1.0555,1.0554,1.0555,607200001.0
2007-07-11 18:24:00,1.0555,1.0556,1.0554,1.05545,1107800006.0
2007-07-11 18:25:00,1.0555,1.0556,1.05545,1.0556,270100000.0
2007-07-11 18:26:00,1.0556,1.0558,1.05555,1.0556,1885000012.0
2007-07-11 18:27:00,1.0556,1.0557,1.0555,1.0556,1665600011.0
2007-07-11 18:28:00,1.0556,1.0556,1.05535,1.05535,1426299999.0
2007-07-11 18:29:00,1.05535,1.0554,1.0553,1.0553,150299998.0
2007-07-11 18:30:00,1.05535,1.0555,1.05535,1.0554,652400001.0
2007-07-11 18:31:00,1.0554,1.0555,1.0554,1.0555,1009300007.0
2007-07-11 18:32:00,1.0553,1.0554,1.0552,1.0553,78700000.0
2007-07-11 18:33:00,1.0553,1.05535,1.0553,1.05535,78700000.0
2007-07-11 18:34:00,1.05535,1.0555,1.05535,1.0554,525100000.0
2007-07-11 18:35:00,1.0554,1.056,1.0554,1.056,1871099993.0
2007-07-11 18:36:00,1.0559,1.056,1.0557,1.0559,2071100008.0
2007-07-11 18:37:00,1.0559,1.0559,1.0557,1.0559,2071100008.0
2007-07-11 18:38:00,1.0559,1.05605,1.0559,1.056,1305399989.0
2007-07-11 18:39:00,1.05605,1.0561,1.056,1.0561,407199996.0
2007-07-11 18:40:00,1.0561,1.0566,1.0561,1.0566,875199993.0
2007-07-11 18:41:00,1.0562,1.0562,1.0561,1.0561,618999990.0
2007-07-11 18:42:00,1.0561,1.0561,1.0559,1.0559,618999990.0
2007-07-11 18:43:00,1.0559,1.0559,1.0558,1.0558,363999998.0
2007-07-11 18:44:00,1.0558,1.0559,1.0554,1.05555,1601499987.0
2007-07-11 18:45:00,1.0556,1.0556,1.0555,1.0555,799200008.0
2007-07-11 18:46:00,1.0555,1.0556,1.0555,1.0556,591400000.0
2007-07-11 18:47:00,1.0556,1.0556,1.05555,1.0556,720600000.0
2007-07-11 18:48:00,1.0556,1.0556,1.0556,1.0556,324100000.0
2007-07-11 18:49:00,1.0556,1.0556,1.0556,1.0556,404600002.0
2007-07-11 18:50:00,1.0556,1.0556,1.0556,1.0556,171300000.0
2007-07-11 18:51:00,1.0556,1.0556,1.0555,1.0555,428799998.0
2007-07-11 18:52:00,1.0555,1.0556,1.0554,1.0554,273300004.0
2007-07-11 18:53:00,1.0554,1.0554,1.05535,1.0554,578200002.0
2007-07-11 18:54:00,1.0554,1.0555,1.05535,1.05535,110600001.0
2007-07-11 18:55:00,1.0554,1.0555,1.05535,1.0554,161999999.0
2007-07-11 18:56:00,1.0554,1.0554,1.05535,1.0554,186600000.0
2007-07-11 18:57:00,1.0554,1.0555,1.0554,1.0554,39100000.0
2007-07-11 18:58:00,1.0554,1.0554,1.0554,1.0554,164100000.0
2007-07-11 18:59:00,1.0554,1.0556,1.0554,1.0556,1535799993.0
2007-07-11 19:00:00,1.0556,1.0556,1.0556,1.0556,4600000.0
2007-07-11 19:01:00,1.0556,1.0556,1.0556,1.0556,600000.0
2007-07-11 19:02:00,1.0556,1.0556,1.0556,1.0556,800000.0
2007-07-11 19:03:00,1.0556,1.0556,1.0555,1.0555,10000000.0
2007-07-11 19:04:00,1.0556,1.0556,1.0554,1.0554,320599991.0
2007-07-11 19:05:00,1.0554,1.0554,1.0554,1.0554,47100000.0
2007-07-11 19:06:00,1.05535,1.0556,1.05535,1.0556,181500000.0
2007-07-11 19:07:00,1.0555,1.0556,1.0555,1.0555,324299997.0
2007-07-11 19:08:00,1.0555,1.0555,1.0555,1.0555,33300000.0
2007-07-11 19:09:00,1.0555,1.0556,1.0555,1.0556,362600001.0
2007-07-11 19:10:00,1.0556,1.0556,1.0555,1.0556,671400009.0
2007-07-11 19:11:00,1.0554,1.0554,1.0554,1.0554,147960001.0
2007-07-11 19:12:00,1.0554,1.0555,1.0554,1.0554,147960001.0
2007-07-11 19:13:00,1.0555,1.0556,1.0554,1.0555,369580001.0
2007-07-11 19:14:00,1.0555,1.0555,1.0555,1.0555,18600000.0
2007-07-11 19:15:00,1.0554,1.0555,1.0554,1.0555,275200004.0
2007-07-11 19:16:00,1.0555,1.0556,1.0555,1.0556,149499998.0
2007-07-11 19:17:00,1.0556,1.0556,1.0555,1.0555,27500000.0
2007-07-11 19:18:00,1.0555,1.0557,1.0554,1.05555,678400005.0
2007-07-11 19:19:00,1.0555,1.0557,1.0555,1.0556,1752999993.0
2007-07-11 19:20:00,1.0556,1.0556,1.0556,1.0556,495500000.0
2007-07-11 19:21:00,1.0556,1.0556,1.0556,1.0556,415100004.0
2007-07-11 19:22:00,1.0556,1.0556,1.0556,1.0556,555200001.0
2007-07-11 19:23:00,1.0556,1.0557,1.05555,1.0557,847400004.0
2007-07-11 19:24:00,1.0557,1.0558,1.0557,1.0557,479499993.0
2007-07-11 19:25:00,1.0558,1.0558,1.0557,1.0558,217200000.0
2007-07-11 19:26:00,1.0558,1.0559,1.05575,1.0559,453900003.0
2007-07-11 19:27:00,1.0558,1.0561,1.0558,1.0561,1116200015.0
2007-07-11 19:28:00,1.0561,1.0563,1.0561,1.0563,1175299991.0
2007-07-11 19:29:00,1.0563,1.0563,1.0562,1.0563,303399991.0
2007-07-11 19:30:00,1.0563,1.0565,1.0563,1.0565,1287699985.0
2007-07-11 19:31:00,1.0565,1.0565,1.0563,1.0563,154200000.0
2007-07-11 19:32:00,1.0563,1.0563,1.0563,1.0563,4000000.0
2007-07-11 19:33:00,1.05606,1.05607,1.05594,1.05607,72000000.0
2007-07-11 19:34:00,1.0563,1.0563,1.0563,1.0563,56800000.0
2007-07-11 19:35:00,1.0563,1.0563,1.0562,1.0562,8200000.0
2007-07-11 19:36:00,1.0562,1.0562,1.0561,1.0561,46700001.0
2007-07-11 19:37:00,1.0561,1.0561,1.056,1.056,335200003.0
2007-07-11 19:38:00,1.056,1.056,1.0557,1.0557,425100005.0
2007-07-11 19:39:00,1.0557,1.0557,1.0556,1.0556,802399994.0
2007-07-11 19:40:00,1.0556,1.0557,1.05555,1.0557,808300001.0
2007-07-11 19:41:00,1.0557,1.0557,1.0556,1.0557,242200003.0
2007-07-11 19:42:00,1.0557,1.0557,1.0557,1.0557,43100000.0
2007-07-11 19:43:00,1.05553,1.05553,1.0555,1.0555,2400000.0
2007-07-11 19:44:00,1.05552,1.05561,1.0555,1.0555,195200000.0
2007-07-11 19:45:00,1.0557,1.0557,1.0557,1.0557,114400000.0
2007-07-11 19:46:00,1.0557,1.0558,1.0557,1.0557,96299999.0
2007-07-11 19:47:00,1.0557,1.0558,1.0557,1.0558,384200000.0
2007-07-11 19:48:00,1.0558,1.0558,1.0556,1.0557,568099998.0
2007-07-11 19:49:00,1.0557,1.0562,1.0557,1.05615,647899996.0
2007-07-11 19:50:00,1.0562,1.0562,1.0562,1.0562,8000000.0
2007-07-11 19:51:00,1.0562,1.0562,1.056,1.056,505300002.0
2007-07-11 19:52:00,1.056,1.056,1.056,1.056,825199995.0
2007-07-11 19:53:00,1.056,1.056,1.0557,1.0558,1147299999.0
2007-07-11 19:54:00,1.0557,1.0557,1.0554,1.0554,1266900006.0
2007-07-11 19:55:00,1.0555,1.0557,1.0555,1.0555,1266900006.0
2007-07-11 19:56:00,1.0555,1.0556,1.0555,1.0556,284099990.0
2007-07-11 19:57:00,1.0556,1.0556,1.0555,1.05555,486799987.0
2007-07-11 19:58:00,1.05555,1.0556,1.05535,1.05545,713000009.0
2007-07-11 19:59:00,1.0554,1.0555,1.0554,1.05545,348100000.0
2007-07-11 20:00:00,1.0555,1.0555,1.05535,1.0554,297000000.0
2007-07-11 20:01:00,1.0554,1.0554,1.0553,1.0554,150400000.0
2007-07-11 20:02:00,1.0554,1.0554,1.05535,1.0554,10500000.0
2007-07-11 20:03:00,1.0555,1.0555,1.05535,1.0554,107199998.0
2007-07-11 20:04:00,1.0554,1.0554,1.0545,1.0546,1978599989.0
2007-07-11 20:05:00,1.0547,1.055,1.0547,1.0548,1208299999.0
2007-07-11 20:06:00,1.0548,1.0549,1.0548,1.0549,1402299995.0
2007-07-11 20:07:00,1.0549,1.0549,1.0549,1.0549,742399996.0
2007-07-11 20:08:00,1.0549,1.055,1.0549,1.0549,895399990.0
2007-07-11 20:09:00,1.055,1.0552,1.0549,1.05515,1176999994.0
2007-07-11 20:10:00,1.05515,1.05525,1.05515,1.05525,31400000.0
2007-07-11 20:11:00,1.05525,1.05535,1.05525,1.05525,38900000.0
2007-07-11 20:12:00,1.0553,1.0557,1.0553,1.0557,625000000.0
2007-07-11 20:13:00,1.056,1.056,1.0559,1.056,625000000.0
2007-07-11 20:14:00,1.056,1.056,1.0555,1.0555,1431099989.0
2007-07-11 20:15:00,1.0555,1.0556,1.05545,1.05555,472199999.0
2007-07-11 20:16:00,1.0556,1.0557,1.0556,1.0557,1055499997.0
2007-07-11 20:17:00,1.0556,1.0557,1.05555,1.0556,1172199998.0
2007-07-11 20:18:00,1.0554,1.0556,1.0554,1.0556,1943000008.0
2007-07-11 20:19:00,1.0557,1.0557,1.0555,1.05555,1943000008.0
2007-07-11 20:20:00,1.05555,1.0557,1.0555,1.0556,979999987.0
2007-07-11 20:21:00,1.0556,1.0557,1.0556,1.0556,338599998.0
2007-07-11 20:22:00,1.0556,1.0557,1.0556,1.0557,148999998.0
2007-07-11 20:23:00,1.0557,1.0557,1.05565,1.05565,227700001.0
2007-07-11 20:24:00,1.0557,1.056,1.0557,1.056,1236600003.0
2007-07-11 20:25:00,1.056,1.0562,1.056,1.05615,477399999.0
2007-07-11 20:26:00,1.0562,1.05635,1.05615,1.05635,774300005.0
2007-07-11 20:27:00,1.05635,1.05635,1.056,1.056,1524699992.0
2007-07-11 20:28:00,1.056,1.056,1.0559,1.0559,364599992.0
2007-07-11 20:29:00,1.056,1.056,1.056,1.056,148400001.0
2007-07-11 20:30:00,1.056,1.056,1.0556,1.0557,1607199983.0
2007-07-11 20:31:00,1.0557,1.0557,1.0556,1.0556,592499998.0
2007-07-11 20:32:00,1.0554,1.0557,1.0554,1.0557,785599994.0
2007-07-11 20:33:00,1.0559,1.0559,1.0557,1.0558,785599994.0
2007-07-11 20:34:00,1.0558,1.0558,1.0558,1.0558,71700000.0
2007-07-11 20:35:00,1.0559,1.05615,1.0558,1.05615,1393699976.0
2007-07-11 20:36:00,1.0562,1.0562,1.056,1.056,649299998.0
2007-07-11 20:37:00,1.0561,1.0561,1.0559,1.0559,1632400008.0
2007-07-11 20:38:00,1.0559,1.056,1.0558,1.056,973200010.0
2007-07-11 20:39:00,1.056,1.056,1.056,1.056,367199998.0
2007-07-11 20:40:00,1.0558,1.0558,1.0556,1.0556,550299993.0
2007-07-11 20:41:00,1.0556,1.0558,1.0555,1.0555,550299993.0
2007-07-11 20:42:00,1.0555,1.0556,1.0555,1.0556,289900000.0
2007-07-11 20:43:00,1.0556,1.0558,1.0555,1.0558,461199997.0
2007-07-11 20:44:00,1.0556,1.0558,1.0556,1.0558,1293099994.0
2007-07-11 20:45:00,1.0559,1.056,1.0558,1.0559,1293099994.0
2007-07-11 20:46:00,1.0559,1.0559,1.0559,1.0559,214200000.0
2007-07-11 20:47:00,1.0559,1.056,1.0559,1.056,825399997.0
2007-07-11 20:49:00,1.0558,1.0558,1.0557,1.0557,1881000006.0
2007-07-11 20:50:00,1.0557,1.0558,1.0557,1.0557,373300002.0
2007-07-11 20:51:00,1.0557,1.0557,1.0557,1.0557,286300009.0
2007-07-11 20:52:00,1.0557,1.0557,1.0557,1.0557,164300004.0
2007-07-11 20:53:00,1.0557,1.0558,1.0554,1.0555,1358500003.0
2007-07-11 20:54:00,1.0556,1.0556,1.0554,1.0554,1264199997.0
2007-07-11 20:55:00,1.0553,1.0553,1.0549,1.0549,1303499983.0
2007-07-11 20:56:00,1.05485,1.0552,1.05485,1.0552,1303499983.0
2007-07-11 20:57:00,1.05515,1.05535,1.055,1.055,2107899992.0
2007-07-11 20:58:00,1.0551,1.0552,1.055,1.0551,793399991.0
2007-07-11 20:59:00,1.0551,1.0553,1.0551,1.05525,339600006.0
2007-07-11 21:00:00,1.05525,1.05545,1.05525,1.05535,1311299998.0
2007-07-11 21:01:00,1.05535,1.0554,1.0552,1.0553,381900001.0
2007-07-11 21:02:00,1.0553,1.0554,1.0553,1.0554,28000000.0
2007-07-11 21:03:00,1.0554,1.05545,1.05535,1.0554,134100000.0
2007-07-11 21:04:00,1.0554,1.0554,1.05525,1.05535,84600000.0
2007-07-11 21:05:00,1.05535,1.05535,1.0553,1.05535,115000004.0
2007-07-11 21:06:00,1.0554,1.0556,1.0554,1.0554,967899980.0
2007-07-11 21:07:00,1.0554,1.0554,1.05535,1.05535,194999995.0
2007-07-11 21:08:00,1.0554,1.0555,1.05535,1.05535,436900000.0
2007-07-11 21:09:00,1.0553,1.05535,1.0553,1.05535,283199997.0
2007-07-11 21:10:00,1.0554,1.0554,1.0554,1.0554,1600000.0
2007-07-11 21:11:00,1.0554,1.0554,1.05525,1.0554,674500004.0
2007-07-11 21:12:00,1.0555,1.0555,1.0553,1.0554,1036700014.0
2007-07-11 21:13:00,1.0555,1.0555,1.0554,1.0554,506499993.0
2007-07-11 21:14:00,1.0554,1.0554,1.0553,1.0553,272300003.0
2007-07-11 21:15:00,1.0553,1.0553,1.0553,1.0553,241800001.0
2007-07-11 21:16:00,1.0553,1.0553,1.0553,1.0553,116800000.0
2007-07-11 21:17:00,1.0552,1.0552,1.055,1.055,619200005.0
2007-07-11 21:18:00,1.055,1.055,1.0547,1.0547,389899998.0
2007-07-11 21:19:00,1.0547,1.0548,1.0546,1.0547,276600000.0
2007-07-11 21:20:00,1.0546,1.0546,1.0543,1.05435,956099986.0
2007-07-11 21:21:00,1.05435,1.0544,1.0543,1.0543,773600000.0
2007-07-11 21:22:00,1.0543,1.0545,1.0542,1.0544,1617999988.0
2007-07-11 21:23:00,1.0544,1.0547,1.0544,1.0547,154799997.0
2007-07-11 21:24:00,1.0546,1.0547,1.05425,1.0543,1397100009.0
2007-07-11 21:25:00,1.0543,1.0544,1.0543,1.05435,901299994.0
2007-07-11 21:26:00,1.0544,1.0544,1.0544,1.0544,72199999.0
2007-07-11 21:27:00,1.0544,1.0544,1.0544,1.0544,1874900006.0
2007-07-11 21:28:00,1.0544,1.0545,1.0544,1.0544,904700003.0
2007-07-11 21:29:00,1.05435,1.0545,1.05435,1.0545,171899998.0
2007-07-11 21:30:00,1.0545,1.0545,1.0544,1.0544,778800008.0
2007-07-11 21:31:00,1.05435,1.0547,1.05435,1.0547,544199994.0
2007-07-11 21:32:00,1.0547,1.055,1.0547,1.0549,1699600009.0
2007-07-11 21:33:00,1.0549,1.0549,1.0548,1.0548,517900001.0
2007-07-11 21:34:00,1.0549,1.0549,1.0549,1.0549,279400000.0
2007-07-11 21:35:00,1.0549,1.0552,1.0548,1.0552,1653500007.0
2007-07-11 21:36:00,1.0552,1.0552,1.0551,1.0551,712200000.0
2007-07-11 21:37:00,1.0551,1.0551,1.0547,1.055,1415500007.0
2007-07-11 21:38:00,1.055,1.055,1.0549,1.055,455000000.0
2007-07-11 21:39:00,1.055,1.055,1.0547,1.0547,1300199981.0
2007-07-11 21:40:00,1.0547,1.0547,1.05415,1.0543,1814300011.0
2007-07-11 21:41:00,1.0541,1.0544,1.0541,1.0544,967099997.0
2007-07-11 21:42:00,1.0543,1.0543,1.0542,1.0543,967099997.0
2007-07-11 21:43:00,1.0543,1.0543,1.0541,1.0542,790200013.0
2007-07-11 21:44:00,1.0542,1.0542,1.0542,1.0542,71200000.0
2007-07-11 21:45:00,1.0542,1.0542,1.0542,1.0542,813799999.0
2007-07-11 21:46:00,1.0542,1.0543,1.0542,1.0542,1171699992.0
2007-07-11 21:47:00,1.0542,1.0542,1.0542,1.0542,764600000.0
2007-07-11 21:48:00,1.0542,1.0543,1.0542,1.0542,764600000.0
2007-07-11 21:49:00,1.0542,1.0542,1.0541,1.0542,876300008.0
2007-07-11 21:50:00,1.0542,1.0542,1.054,1.0541,554199991.0
2007-07-11 21:51:00,1.0541,1.0541,1.05395,1.05395,744599993.0
2007-07-11 21:52:00,1.05395,1.054,1.05395,1.05395,84999997.0
2007-07-11 21:53:00,1.054,1.0541,1.054,1.0541,630799998.0
2007-07-11 21:54:00,1.0541,1.0541,1.0539,1.054,552400005.0
2007-07-11 21:55:00,1.0539,1.054,1.0539,1.0539,493000007.0
2007-07-11 21:56:00,1.054,1.054,1.0536,1.0536,1009399997.0
2007-07-11 21:57:00,1.0536,1.0536,1.0536,1.0536,484100000.0
2007-07-11 21:58:00,1.0536,1.0536,1.0535,1.0536,1151300016.0
2007-07-11 21:59:00,1.0536,1.0536,1.0536,1.0536,450400000.0
2007-07-11 22:00:00,1.0536,1.0538,1.0535,1.0538,420999999.0
2007-07-11 22:01:00,1.0538,1.0538,1.0538,1.0538,42700000.0
2007-07-11 22:02:00,1.0538,1.054,1.0538,1.054,295000000.0
2007-07-11 22:03:00,1.0539,1.054,1.0538,1.0538,344999996.0
2007-07-11 22:04:00,1.0539,1.0539,1.0536,1.0537,308199999.0
2007-07-11 22:05:00,1.0537,1.0538,1.0536,1.0538,520200004.0
2007-07-11 22:06:00,1.0538,1.054,1.0537,1.054,579799997.0
2007-07-11 22:07:00,1.054,1.0541,1.0539,1.0541,643699994.0
2007-07-11 22:08:00,1.0541,1.0543,1.0541,1.0542,734600002.0
2007-07-11 22:09:00,1.0542,1.0542,1.054,1.0541,867200003.0
2007-07-11 22:10:00,1.0541,1.0545,1.0541,1.0543,992599998.0
2007-07-11 22:11:00,1.0543,1.0546,1.05415,1.0544,1314999996.0
2007-07-11 22:12:00,1.0544,1.0545,1.0544,1.0545,168800000.0
2007-07-11 22:13:00,1.0545,1.0546,1.0545,1.0546,54400000.0
2007-07-11 22:14:00,1.0546,1.0546,1.0544,1.0545,467099999.0
2007-07-11 22:15:00,1.0545,1.0546,1.0545,1.0546,82400000.0
2007-07-11 22:16:00,1.0546,1.0546,1.0546,1.0546,27600000.0
2007-07-11 22:17:00,1.0545,1.0546,1.0545,1.0545,278499999.0
2007-07-11 22:18:00,1.0546,1.0546,1.0545,1.0545,261800000.0
2007-07-11 22:19:00,1.0545,1.0546,1.0545,1.0546,85600000.0
2007-07-11 22:20:00,1.0546,1.0546,1.0546,1.0546,112000000.0
2007-07-11 22:21:00,1.0546,1.0546,1.0545,1.0545,215900006.0
2007-07-11 22:22:00,1.0545,1.0545,1.0541,1.0542,292999999.0
2007-07-11 22:23:00,1.0542,1.0542,1.0541,1.0542,152800000.0
2007-07-11 22:24:00,1.0542,1.0542,1.054,1.0541,82400001.0
2007-07-11 22:25:00,1.0541,1.0541,1.0539,1.0539,145900000.0
2007-07-11 22:26:00,1.0539,1.054,1.0538,1.0539,140500000.0
2007-07-11 22:27:00,1.0539,1.054,1.0539,1.054,419399998.0
2007-07-11 22:28:00,1.054,1.054,1.0538,1.0538,440000000.0
2007-07-11 22:29:00,1.0538,1.0538,1.0538,1.0538,219600000.0
2007-07-11 22:30:00,1.0538,1.0538,1.0538,1.0538,199400000.0
2007-07-11 22:31:00,1.0538,1.0538,1.0538,1.0538,40800000.0
2007-07-11 22:32:00,1.0537,1.054,1.0537,1.0538,639600000.0
2007-07-11 22:33:00,1.0538,1.0539,1.0537,1.0539,123800001.0
2007-07-11 22:34:00,1.0539,1.054,1.0539,1.054,107700000.0
2007-07-11 22:35:00,1.054,1.054,1.054,1.054,107300000.0
2007-07-11 22:36:00,1.054,1.0541,1.054,1.054,82300000.0
2007-07-11 22:37:00,1.054,1.054,1.0539,1.054,130300000.0
2007-07-11 22:38:00,1.054,1.0541,1.0539,1.0541,215999999.0
2007-07-11 22:39:00,1.054,1.054,1.0538,1.054,414099999.0
2007-07-11 22:40:00,1.054,1.0543,1.054,1.0542,265600002.0
2007-07-11 22:41:00,1.0542,1.0542,1.0541,1.0542,219999999.0
2007-07-11 22:42:00,1.0542,1.0543,1.0542,1.0542,139900000.0
2007-07-11 22:43:00,1.0543,1.0543,1.0539,1.0539,352000000.0
2007-07-11 22:44:00,1.0539,1.0539,1.0538,1.0538,243199999.0
2007-07-11 22:45:00,1.0539,1.054,1.0539,1.054,279200000.0
2007-07-11 22:46:00,1.054,1.054,1.0539,1.054,212000000.0
2007-07-11 22:47:00,1.054,1.054,1.0539,1.0539,44000000.0
2007-07-11 22:48:00,1.0539,1.054,1.05385,1.054,85299998.0
2007-07-11 22:49:00,1.054,1.054,1.054,1.054,104000000.0
2007-07-11 22:50:00,1.054,1.0541,1.0539,1.0541,410400000.0
2007-07-11 22:51:00,1.054,1.0541,1.0539,1.0539,411499998.0
2007-07-11 22:52:00,1.0539,1.054,1.0539,1.054,47200000.0
2007-07-11 22:53:00,1.054,1.0541,1.054,1.0541,368700000.0
2007-07-11 22:54:00,1.0541,1.0542,1.054,1.0542,566399999.0
2007-07-11 22:55:00,1.0542,1.0544,1.054,1.0543,774999999.0
2007-07-11 22:56:00,1.0543,1.0543,1.0542,1.0542,16000000.0
2007-07-11 22:57:00,1.0542,1.0542,1.0542,1.0542,18400000.0
2007-07-11 22:58:00,1.0542,1.0543,1.0541,1.0542,241500000.0
2007-07-11 22:59:00,1.0543,1.0543,1.0541,1.0542,128700000.0
2007-07-11 23:00:00,1.0542,1.0542,1.0542,1.0542,1600000.0
2007-07-11 23:01:00,1.0542,1.0542,1.0538,1.0538,45200000.0
2007-07-11 23:02:00,1.0539,1.0539,1.0538,1.0538,70900000.0
2007-07-11 23:03:00,1.0538,1.0539,1.0537,1.0539,92300000.0
2007-07-11 23:04:00,1.0539,1.054,1.0539,1.054,15000000.0
2007-07-11 23:05:00,1.054,1.054,1.0537,1.0537,319499997.0
2007-07-11 23:06:00,1.0537,1.0538,1.0537,1.0538,174499998.0
2007-07-11 23:07:00,1.0539,1.054,1.0539,1.054,58100000.0
2007-07-11 23:08:00,1.054,1.054,1.0539,1.0539,14400000.0
2007-07-11 23:09:00,1.0539,1.0539,1.0539,1.0539,21600000.0
2007-07-11 23:10:00,1.054,1.0541,1.054,1.0541,64000000.0
2007-07-11 23:11:00,1.0541,1.0542,1.0539,1.0542,156400002.0
2007-07-11 23:12:00,1.0541,1.0541,1.0541,1.0541,4800000.0
2007-07-11 23:13:00,1.0538,1.05385,1.05377,1.0538,193400004.0
2007-07-11 23:14:00,1.0538,1.05388,1.05374,1.05388,90100004.0
2007-07-11 23:15:00,1.0541,1.0542,1.0539,1.0541,99100001.0
2007-07-11 23:16:00,1.0542,1.0544,1.0542,1.0544,176100005.0
2007-07-11 23:17:00,1.0544,1.0544,1.0544,1.0544,40800000.0
2007-07-11 23:18:00,1.0544,1.0546,1.0544,1.0544,138500000.0
2007-07-11 23:19:00,1.0544,1.0544,1.0543,1.0544,303999999.0
2007-07-11 23:20:00,1.0545,1.0547,1.0545,1.0545,190299999.0
2007-07-11 23:21:00,1.0544,1.0544,1.05435,1.05435,121200003.0
2007-07-11 23:22:00,1.0546,1.0546,1.0546,1.0546,32000000.0
2007-07-11 23:23:00,1.0547,1.0547,1.0546,1.0546,54200000.0
2007-07-11 23:24:00,1.0545,1.0546,1.0545,1.0545,135799999.0
2007-07-11 23:25:00,1.0544,1.0546,1.0544,1.0546,173499998.0
2007-07-11 23:26:00,1.05419,1.05428,1.05412,1.05412,250400000.0
2007-07-11 23:27:00,1.0546,1.0546,1.0544,1.0544,35100000.0
2007-07-11 23:28:00,1.0545,1.0545,1.0545,1.0545,20000000.0
2007-07-11 23:29:00,1.0545,1.0545,1.0542,1.0542,63800000.0
2007-07-11 23:30:00,1.0542,1.0544,1.0542,1.0544,133700000.0
2007-07-11 23:31:00,1.0544,1.0545,1.0544,1.0544,102900002.0
2007-07-11 23:32:00,1.0544,1.0546,1.0544,1.0546,165700001.0
2007-07-11 23:33:00,1.0546,1.0546,1.0544,1.0545,93400000.0
2007-07-11 23:34:00,1.0545,1.0546,1.0545,1.0545,59300000.0
2007-07-11 23:35:00,1.0546,1.0546,1.0546,1.0546,32000000.0
2007-07-11 23:36:00,1.0546,1.0546,1.0546,1.0546,40000000.0
2007-07-11 23:37:00,1.0546,1.0548,1.0546,1.0547,170999994.0
2007-07-11 23:38:00,1.0547,1.0547,1.0546,1.0546,45600000.0
2007-07-11 23:39:00,1.05435,1.05435,1.05423,1.0543,64700002.0
2007-07-11 23:40:00,1.05438,1.05442,1.05429,1.05442,102800003.0
2007-07-11 23:41:00,1.05441,1.05449,1.05441,1.05442,70499999.0
2007-07-11 23:42:00,1.05434,1.05444,1.05434,1.05437,37200000.0
2007-07-11 23:43:00,1.0546,1.0546,1.0546,1.0546,8000000.0
2007-07-11 23:44:00,1.05431,1.05437,1.05431,1.05437,58000000.0
2007-07-11 23:45:00,1.0545,1.055,1.0545,1.055,185000000.0
2007-07-11 23:46:00,1.05495,1.05495,1.0546,1.0547,87600000.0
2007-07-11 23:47:00,1.0547,1.055,1.0547,1.055,41600000.0
2007-07-11 23:48:00,1.055,1.055,1.055,1.055,10400000.0
2007-07-11 23:49:00,1.055,1.055,1.0547,1.055,204700000.0
2007-07-11 23:50:00,1.055,1.055,1.055,1.055,11100000.0
2007-07-11 23:51:00,1.055,1.055,1.055,1.055,3100000.0
2007-07-11 23:52:00,1.055,1.055,1.055,1.055,49200000.0
2007-07-11 23:53:00,1.055,1.0552,1.055,1.055,332599997.0
2007-07-11 23:54:00,1.055,1.0552,1.055,1.0552,120600001.0
2007-07-11 23:55:00,1.0552,1.0555,1.0551,1.0554,643899999.0
2007-07-11 23:56:00,1.0554,1.0554,1.0552,1.0552,42400000.0
2007-07-11 23:57:00,1.0552,1.0552,1.0552,1.0552,40000000.0
2007-07-11 23:58:00,1.0552,1.0552,1.0551,1.0551,36000000.0
2007-07-11 23:59:00,1.0551,1.0551,1.05445,1.0545,302500002.0
2007-07-12 00:00:00,1.0545,1.0546,1.0544,1.0546,323500001.0
2007-07-12 00:01:00,1.0546,1.0546,1.0545,1.0545,96400000.0
2007-07-12 00:02:00,1.05423,1.05433,1.05423,1.05431,27200000.0
2007-07-12 00:03:00,1.0545,1.0545,1.0545,1.0545,31800000.0
2007-07-12 00:04:00,1.0545,1.0545,1.0545,1.0545,69300000.0
2007-07-12 00:05:00,1.05434,1.05434,1.05412,1.05412,120799999.0
2007-07-12 00:06:00,1.0545,1.0545,1.0545,1.0545,50900000.0
2007-07-12 00:07:00,1.0545,1.0546,1.0545,1.0545,136100000.0
2007-07-12 00:08:00,1.0545,1.0545,1.0544,1.0544,86100000.0
2007-07-12 00:09:00,1.0543,1.05432,1.05428,1.05432,43200000.0
2007-07-12 00:10:00,1.0544,1.0544,1.0544,1.0544,68000000.0
2007-07-12 00:11:00,1.0544,1.0544,1.0543,1.0544,815100004.0
2007-07-12 00:12:00,1.0544,1.0544,1.0544,1.0544,51700001.0
2007-07-12 00:13:00,1.0544,1.0545,1.0543,1.0544,175700000.0
2007-07-12 00:14:00,1.0544,1.0544,1.0543,1.0544,118499998.0
2007-07-12 00:15:00,1.05419,1.05419,1.05394,1.05394,31600000.0
2007-07-12 00:16:00,1.0544,1.0544,1.0544,1.0544,491300000.0
2007-07-12 00:17:00,1.0544,1.0544,1.0544,1.0544,470200000.0
2007-07-12 00:18:00,1.0544,1.0545,1.0544,1.0545,218600000.0
2007-07-12 00:19:00,1.0545,1.0545,1.0545,1.0545,78900000.0
2007-07-12 00:20:00,1.0545,1.0545,1.0545,1.0545,35100000.0
2007-07-12 00:21:00,1.0545,1.0545,1.0545,1.0545,48800000.0
2007-07-12 00:22:00,1.0545,1.0545,1.0545,1.0545,35000000.0
2007-07-12 00:23:00,1.0545,1.0545,1.0545,1.0545,200200001.0
2007-07-12 00:24:00,1.0545,1.0545,1.0545,1.0545,72000000.0
2007-07-12 00:25:00,1.0545,1.0545,1.0544,1.0544,445200002.0
2007-07-12 00:26:00,1.0544,1.0545,1.0544,1.0545,127400000.0
2007-07-12 00:27:00,1.0545,1.0545,1.0544,1.0545,217400005.0
2007-07-12 00:28:00,1.0545,1.0545,1.0545,1.0545,43200000.0
2007-07-12 00:29:00,1.0545,1.0545,1.0545,1.0545,44000000.0
2007-07-12 00:30:00,1.0545,1.0545,1.0545,1.0545,20800000.0
2007-07-12 00:31:00,1.0545,1.0545,1.0545,1.0545,82800000.0
2007-07-12 00:32:00,1.0545,1.0545,1.0545,1.0545,19200000.0
2007-07-12 00:33:00,1.0545,1.0545,1.0545,1.0545,12000000.0
2007-07-12 00:34:00,1.0545,1.0545,1.0545,1.0545,7200000.0
2007-07-12 00:35:00,1.0545,1.0545,1.0545,1.0545,4800000.0
2007-07-12 00:36:00,1.0545,1.0545,1.0545,1.0545,9600000.0
2007-07-12 00:37:00,1.0545,1.0545,1.0545,1.0545,38400000.0
2007-07-12 00:38:00,1.0545,1.0545,1.0545,1.0545,41600000.0
2007-07-12 00:39:00,1.0545,1.0545,1.0545,1.0545,20800000.0
2007-07-12 00:40:00,1.0544,1.0545,1.0544,1.0544,105900000.0
2007-07-12 00:41:00,1.05435,1.0545,1.05435,1.0545,103699999.0
2007-07-12 00:42:00,1.0545,1.0545,1.0545,1.0545,97900000.0
2007-07-12 00:43:00,1.0544,1.0545,1.0544,1.0545,139100002.0
2007-07-12 00:44:00,1.0545,1.0545,1.0545,1.0545,170000000.0
2007-07-12 00:45:00,1.0545,1.0545,1.0545,1.0545,56000000.0
2007-07-12 00:46:00,1.0545,1.0545,1.0545,1.0545,20900000.0
2007-07-12 00:47:00,1.0544,1.0544,1.0544,1.0544,76700000.0
2007-07-12 00:48:00,1.0544,1.0544,1.0544,1.0544,31200000.0
2007-07-12 00:49:00,1.0544,1.0544,1.0544,1.0544,10400000.0
2007-07-12 00:50:00,1.0544,1.0545,1.0544,1.0545,57300000.0
2007-07-12 00:51:00,1.0545,1.0545,1.0545,1.0545,19600000.0
2007-07-12 00:52:00,1.0545,1.0545,1.0545,1.0545,24000000.0
2007-07-12 00:53:00,1.0545,1.0545,1.0545,1.0545,61600000.0
2007-07-12 00:54:00,1.0545,1.0545,1.0545,1.0545,174399998.0
2007-07-12 00:55:00,1.0545,1.0545,1.0544,1.0545,351899997.0
2007-07-12 00:56:00,1.0545,1.0549,1.0545,1.05485,685900007.0
2007-07-12 00:57:00,1.05485,1.055,1.0548,1.0549,141799998.0
2007-07-12 00:58:00,1.0549,1.0549,1.0549,1.0549,70100000.0
2007-07-12 00:59:00,1.0549,1.0549,1.0549,1.0549,52600000.0
2007-07-12 01:00:00,1.0549,1.0549,1.0549,1.0549,174400000.0
2007-07-12 01:01:00,1.0549,1.0549,1.0549,1.0549,54400000.0
2007-07-12 01:02:00,1.0549,1.0549,1.0548,1.0548,75200000.0
2007-07-12 01:03:00,1.0549,1.0549,1.0549,1.0549,500000.0
2007-07-12 01:04:00,1.0548,1.0549,1.0548,1.0548,112900002.0
2007-07-12 01:05:00,1.0549,1.0549,1.0547,1.0547,50299999.0
2007-07-12 01:06:00,1.0547,1.0548,1.0547,1.0548,41899999.0
2007-07-12 01:07:00,1.0548,1.0548,1.0548,1.0548,24000000.0
2007-07-12 01:08:00,1.0548,1.0548,1.0547,1.0547,54799999.0
2007-07-12 01:09:00,1.0548,1.0548,1.0548,1.0548,24000000.0
2007-07-12 01:10:00,1.0548,1.0548,1.0548,1.0548,16000000.0
2007-07-12 01:11:00,1.0548,1.0548,1.0547,1.0548,44200000.0
2007-07-12 01:12:00,1.0548,1.0548,1.0545,1.0545,278800003.0
2007-07-12 01:13:00,1.0547,1.0547,1.0546,1.0547,8900000.0
2007-07-12 01:14:00,1.0546,1.0547,1.0546,1.0546,40600001.0
2007-07-12 01:15:00,1.0547,1.0547,1.0547,1.0547,40700000.0
2007-07-12 01:16:00,1.0547,1.0547,1.0546,1.0547,35700001.0
2007-07-12 01:17:00,1.0547,1.0547,1.0547,1.0547,24500000.0
2007-07-12 01:18:00,1.0547,1.0547,1.0547,1.0547,16200000.0
2007-07-12 01:19:00,1.0547,1.0547,1.0547,1.0547,27700000.0
2007-07-12 01:20:00,1.0547,1.0547,1.0547,1.0547,20500000.0
2007-07-12 01:21:00,1.0547,1.0547,1.0546,1.0546,44700001.0
2007-07-12 01:22:00,1.05437,1.05458,1.05427,1.05427,182999998.0
2007-07-12 01:23:00,1.0547,1.0547,1.0547,1.0547,8000000.0
2007-07-12 01:24:00,1.0547,1.0547,1.0546,1.0546,108299998.0
2007-07-12 01:25:00,1.0546,1.0547,1.0546,1.0546,127600002.0
2007-07-12 01:26:00,1.0546,1.0546,1.0546,1.0546,38200000.0
2007-07-12 01:27:00,1.0546,1.0546,1.0546,1.0546,20700001.0
2007-07-12 01:28:00,1.05442,1.05448,1.05442,1.05446,11200000.0
2007-07-12 01:29:00,1.05465,1.0547,1.05465,1.0547,93600000.0
2007-07-12 01:30:00,1.05434,1.05446,1.0543,1.05436,80800000.0
2007-07-12 01:31:00,1.0546,1.0547,1.0546,1.0547,29500000.0
2007-07-12 01:32:00,1.05446,1.05457,1.05446,1.05452,26100000.0
2007-07-12 01:33:00,1.05452,1.05452,1.05442,1.0545,22900000.0
2007-07-12 01:34:00,1.0546,1.0547,1.0546,1.0546,54200001.0
2007-07-12 01:35:00,1.0546,1.0546,1.0546,1.0546,18400000.0
2007-07-12 01:36:00,1.0546,1.0546,1.0545,1.0545,90800003.0
2007-07-12 01:37:00,1.0547,1.0547,1.0547,1.0547,9400000.0
2007-07-12 01:38:00,1.05459,1.0546,1.05446,1.0545,85600000.0
2007-07-12 01:39:00,1.0546,1.0547,1.0546,1.0547,23100000.0
2007-07-12 01:40:00,1.05457,1.05457,1.05438,1.05452,42800000.0
2007-07-12 01:41:00,1.0547,1.0547,1.0547,1.0547,8000000.0
2007-07-12 01:42:00,1.0546,1.0548,1.0546,1.0548,243800001.0
2007-07-12 01:43:00,1.0548,1.0548,1.0548,1.0548,17600000.0
2007-07-12 01:44:00,1.0548,1.0548,1.0546,1.0547,242299998.0
2007-07-12 01:45:00,1.0547,1.0547,1.0547,1.0547,23900000.0
2007-07-12 01:46:00,1.05444,1.05455,1.05444,1.05455,7200000.0
2007-07-12 01:47:00,1.0547,1.0547,1.0547,1.0547,26299999.0
2007-07-12 01:48:00,1.05458,1.05458,1.05445,1.05448,156400004.0
2007-07-12 01:49:00,1.0547,1.0547,1.0547,1.0547,62500000.0
2007-07-12 01:50:00,1.0547,1.0547,1.0547,1.0547,53600002.0
2007-07-12 01:51:00,1.0547,1.0547,1.0546,1.0546,126899999.0
2007-07-12 01:52:00,1.0546,1.0547,1.0546,1.05465,178199999.0
2007-07-12 01:53:00,1.0547,1.0547,1.0546,1.0547,237500004.0
2007-07-12 01:54:00,1.0547,1.055,1.0546,1.055,493100000.0
2007-07-12 01:55:00,1.055,1.055,1.0549,1.0549,157699999.0
2007-07-12 01:56:00,1.0549,1.0549,1.0549,1.0549,168400002.0
2007-07-12 01:57:00,1.055,1.055,1.055,1.055,56800000.0
2007-07-12 01:58:00,1.0549,1.0549,1.0547,1.0547,216900003.0
2007-07-12 01:59:00,1.0546,1.0547,1.0546,1.0547,25500000.0
2007-07-12 02:00:00,1.0546,1.0547,1.0546,1.0547,206100000.0
2007-07-12 02:01:00,1.0546,1.055,1.0546,1.055,371700000.0
2007-07-12 02:02:00,1.05471,1.05482,1.05465,1.05465,284100001.0
2007-07-12 02:03:00,1.05478,1.05478,1.05464,1.05468,92400001.0
2007-07-12 02:04:00,1.05454,1.05474,1.05454,1.05474,38300001.0
2007-07-12 02:05:00,1.055,1.055,1.055,1.055,66400000.0
2007-07-12 02:06:00,1.055,1.055,1.055,1.055,8000000.0
2007-07-12 02:07:00,1.05478,1.05478,1.0545,1.05458,120400001.0
2007-07-12 02:08:00,1.0549,1.0549,1.0549,1.0549,100600000.0
2007-07-12 02:09:00,1.0549,1.0549,1.0549,1.0549,127600000.0
2007-07-12 02:10:00,1.0548,1.0549,1.0548,1.0549,78899997.0
2007-07-12 02:11:00,1.0549,1.0549,1.0548,1.0548,411099999.0
2007-07-12 02:12:00,1.0548,1.0549,1.0548,1.0548,471199997.0
2007-07-12 02:13:00,1.0548,1.0548,1.0548,1.0548,34000000.0
2007-07-12 02:14:00,1.0547,1.0547,1.0547,1.0547,32099998.0
2007-07-12 02:15:00,1.0546,1.0546,1.05455,1.0546,178600000.0
2007-07-12 02:16:00,1.0547,1.0547,1.0547,1.0547,56199998.0
2007-07-12 02:17:00,1.0547,1.0547,1.0546,1.0546,181299999.0
2007-07-12 02:18:00,1.05424,1.05431,1.05424,1.05431,128600000.0
2007-07-12 02:19:00,1.05435,1.05435,1.05435,1.05435,51100000.0
2007-07-12 02:20:00,1.0546,1.0547,1.0546,1.0547,101800000.0
2007-07-12 02:21:00,1.0547,1.0548,1.0547,1.0548,240599998.0
2007-07-12 02:22:00,1.05442,1.05458,1.05442,1.05458,144800000.0
2007-07-12 02:23:00,1.05455,1.05465,1.05455,1.05455,368800000.0
2007-07-12 02:24:00,1.05429,1.05449,1.05429,1.05449,44800000.0
2007-07-12 02:25:00,1.0548,1.0548,1.0548,1.0548,5600000.0
2007-07-12 02:26:00,1.0548,1.0548,1.0548,1.0548,5600000.0
2007-07-12 02:27:00,1.0548,1.0548,1.0548,1.0548,500000.0
2007-07-12 02:28:00,1.05458,1.05458,1.0544,1.05458,406000005.0
2007-07-12 02:29:00,1.05448,1.05453,1.05448,1.05453,17199999.0
2007-07-12 02:30:00,1.05455,1.05464,1.05454,1.0546,71700001.0
2007-07-12 02:31:00,1.05455,1.0546,1.0545,1.05455,98000000.0
2007-07-12 02:32:00,1.05449,1.05466,1.05449,1.05462,99300002.0
2007-07-12 02:33:00,1.0548,1.0548,1.0548,1.0548,76900000.0
2007-07-12 02:34:00,1.0548,1.0548,1.0548,1.0548,8000000.0
2007-07-12 02:35:00,1.05461,1.05468,1.05461,1.05468,119699999.0
2007-07-12 02:36:00,1.05448,1.05448,1.05442,1.05442,30299999.0
2007-07-12 02:37:00,1.0547,1.0547,1.0547,1.0547,96099999.0
2007-07-12 02:38:00,1.0547,1.0547,1.0546,1.0547,129899997.0
2007-07-12 02:39:00,1.05473,1.05473,1.0546,1.0546,76100000.0
2007-07-12 02:40:00,1.0547,1.0547,1.0547,1.0547,82899997.0
2007-07-12 02:41:00,1.05465,1.05465,1.05455,1.05455,27200000.0
2007-07-12 02:42:00,1.0546,1.0546,1.05452,1.05452,44800000.0
2007-07-12 02:43:00,1.0547,1.0547,1.0547,1.0547,113200000.0
2007-07-12 02:44:00,1.05447,1.05458,1.05432,1.05458,35000001.0
2007-07-12 02:45:00,1.05455,1.05455,1.05445,1.0545,43400001.0
2007-07-12 02:46:00,1.0547,1.0547,1.0547,1.0547,39400000.0
2007-07-12 02:47:00,1.05448,1.05448,1.05427,1.05427,19600001.0
2007-07-12 02:48:00,1.0547,1.0547,1.0547,1.0547,7200000.0
2007-07-12 02:49:00,1.0547,1.0547,1.0546,1.0546,48000000.0
2007-07-12 02:50:00,1.05428,1.05442,1.05425,1.05428,48100001.0
2007-07-12 02:51:00,1.05437,1.0544,1.05432,1.05432,41100001.0
2007-07-12 02:52:00,1.05435,1.05437,1.05412,1.05437,53299998.0
2007-07-12 02:53:00,1.0546,1.0546,1.0546,1.0546,80800000.0
2007-07-12 02:54:00,1.0546,1.0546,1.0546,1.0546,15200000.0
2007-07-12 02:55:00,1.0545,1.0545,1.0545,1.0545,92799997.0
2007-07-12 02:56:00,1.0543,1.05435,1.05423,1.05427,136800000.0
2007-07-12 02:57:00,1.0545,1.0545,1.0545,1.0545,89600000.0
2007-07-12 02:58:00,1.0545,1.0545,1.0545,1.0545,13600000.0
2007-07-12 02:59:00,1.0544,1.0545,1.0544,1.0545,57500000.0
2007-07-12 03:00:00,1.0544,1.0544,1.0542,1.05425,547699993.0
2007-07-12 03:01:00,1.05417,1.05417,1.05377,1.054,632899995.0
2007-07-12 03:02:00,1.0543,1.0543,1.0543,1.0543,20800000.0
2007-07-12 03:03:00,1.0542,1.0543,1.0542,1.0543,58700002.0
2007-07-12 03:04:00,1.0543,1.0543,1.0543,1.0543,2700000.0
2007-07-12 03:05:00,1.0543,1.0543,1.0543,1.0543,284999998.0
2007-07-12 03:06:00,1.0543,1.0543,1.0542,1.0542,308600002.0
2007-07-12 03:07:00,1.0543,1.0543,1.0543,1.0543,38200000.0
2007-07-12 03:08:00,1.0543,1.0543,1.0541,1.0543,218799997.0
2007-07-12 03:09:00,1.0543,1.0543,1.0542,1.0543,206900002.0
2007-07-12 03:10:00,1.05403,1.05416,1.05392,1.05397,294299992.0
2007-07-12 03:11:00,1.0543,1.0543,1.0542,1.0543,199800004.0
2007-07-12 03:12:00,1.05412,1.05413,1.05393,1.05396,347100005.0
2007-07-12 03:13:00,1.05408,1.0542,1.05406,1.05409,336099997.0
2007-07-12 03:14:00,1.0543,1.0544,1.0543,1.0544,257099999.0
2007-07-12 03:15:00,1.0544,1.0545,1.0544,1.0544,111200000.0
2007-07-12 03:16:00,1.05397,1.05416,1.05397,1.05416,68700000.0
2007-07-12 03:17:00,1.0544,1.0545,1.0544,1.0545,88099999.0
2007-07-12 03:18:00,1.0545,1.0546,1.0545,1.0545,82399998.0
2007-07-12 03:19:00,1.0546,1.0546,1.0546,1.0546,4000000.0
2007-07-12 03:20:00,1.05416,1.05428,1.05396,1.054,735799996.0
2007-07-12 03:21:00,1.0542,1.05435,1.05415,1.05425,843600001.0
2007-07-12 03:22:00,1.05422,1.05422,1.05406,1.05406,432999999.0
2007-07-12 03:23:00,1.0546,1.0546,1.0545,1.0545,14400000.0
2007-07-12 03:24:00,1.05414,1.05432,1.05414,1.05422,620799995.0
2007-07-12 03:25:00,1.0545,1.0545,1.0544,1.0544,34399999.0
2007-07-12 03:26:00,1.0545,1.0545,1.0545,1.0545,8000000.0
2007-07-12 03:27:00,1.05408,1.05418,1.05406,1.05418,265799990.0
2007-07-12 03:28:00,1.0545,1.0546,1.0545,1.0545,22100000.0
2007-07-12 03:29:00,1.0545,1.0545,1.0544,1.0545,49199999.0
2007-07-12 03:30:00,1.0545,1.0545,1.0544,1.0544,54100000.0
2007-07-12 03:31:00,1.0545,1.0546,1.0545,1.0546,24800000.0
2007-07-12 03:32:00,1.0546,1.0546,1.0546,1.0546,32800000.0
2007-07-12 03:33:00,1.0546,1.0546,1.0546,1.0546,6300000.0
2007-07-12 03:34:00,1.0546,1.0547,1.0546,1.0547,32200000.0
2007-07-12 03:35:00,1.05433,1.05433,1.05408,1.05408,623599999.0
2007-07-12 03:36:00,1.0547,1.0547,1.0547,1.0547,3900000.0
2007-07-12 03:37:00,1.0547,1.0547,1.0547,1.0547,15600000.0
2007-07-12 03:38:00,1.0544,1.0544,1.0543,1.0543,612599986.0
2007-07-12 03:39:00,1.0547,1.0547,1.0547,1.0547,11700000.0
2007-07-12 03:40:00,1.0547,1.0547,1.0547,1.0547,7800000.0
2007-07-12 03:41:00,1.05441,1.05448,1.05423,1.05423,308000000.0
2007-07-12 03:42:00,1.0544,1.05444,1.05428,1.05432,77000000.0
2007-07-12 03:43:00,1.0547,1.0547,1.0547,1.0547,42200000.0
2007-07-12 03:44:00,1.0547,1.0548,1.0546,1.0547,136600000.0
2007-07-12 03:45:00,1.0547,1.0547,1.0547,1.0547,8000000.0
2007-07-12 03:46:00,1.0547,1.0547,1.0547,1.0547,67200000.0
2007-07-12 03:47:00,1.0547,1.0547,1.0547,1.0547,6300000.0
2007-07-12 03:48:00,1.0547,1.0547,1.0547,1.0547,15800000.0
2007-07-12 03:49:00,1.0543,1.05445,1.0543,1.05435,786399996.0
2007-07-12 03:50:00,1.0543,1.0543,1.05407,1.05407,445299998.0
2007-07-12 03:51:00,1.0546,1.0546,1.0546,1.0546,45599998.0
2007-07-12 03:52:00,1.0546,1.0546,1.0546,1.0546,37599999.0
2007-07-12 03:53:00,1.0546,1.0547,1.0546,1.0547,154699999.0
2007-07-12 03:54:00,1.0546,1.0547,1.0546,1.0546,138000004.0
2007-07-12 03:55:00,1.0547,1.0547,1.05455,1.05455,269200003.0
2007-07-12 03:56:00,1.0546,1.0546,1.0546,1.0546,89600000.0
2007-07-12 03:57:00,1.0546,1.0546,1.0546,1.0546,94399999.0
2007-07-12 03:58:00,1.05445,1.05455,1.05436,1.05438,579800008.0
2007-07-12 03:59:00,1.0546,1.0546,1.0546,1.0546,71200000.0
2007-07-12 04:00:00,1.0546,1.0546,1.0546,1.0546,20800000.0
2007-07-12 04:01:00,1.0546,1.0546,1.0546,1.0546,126399998.0
2007-07-12 04:02:00,1.0545,1.0546,1.0545,1.0546,246500000.0
2007-07-12 04:03:00,1.0546,1.0546,1.0546,1.0546,114200000.0
2007-07-12 04:04:00,1.0546,1.0546,1.0545,1.0545,75000000.0
2007-07-12 04:05:00,1.0545,1.0545,1.0545,1.0545,30199999.0
2007-07-12 04:06:00,1.0545,1.0545,1.0545,1.0545,31800000.0
2007-07-12 04:07:00,1.0545,1.0545,1.0545,1.0545,68299999.0
2007-07-12 04:08:00,1.0545,1.0545,1.0544,1.05445,81100002.0
2007-07-12 04:09:00,1.0545,1.0546,1.0545,1.0546,166400000.0
2007-07-12 04:10:00,1.0546,1.0546,1.05455,1.0546,172599999.0
2007-07-12 04:11:00,1.0546,1.0546,1.0546,1.0546,144000000.0
2007-07-12 04:12:00,1.0546,1.0546,1.0545,1.0545,109700003.0
2007-07-12 04:13:00,1.05446,1.05446,1.05425,1.05427,515800003.0
2007-07-12 04:14:00,1.0545,1.0545,1.0545,1.0545,32400001.0
2007-07-12 04:15:00,1.0545,1.0546,1.0545,1.0546,523800002.0
2007-07-12 04:16:00,1.0546,1.0546,1.0545,1.0546,581499994.0
2007-07-12 04:17:00,1.0546,1.0546,1.0546,1.0546,170399995.0
2007-07-12 04:18:00,1.05455,1.0546,1.05455,1.0546,157099996.0
2007-07-12 04:19:00,1.0546,1.0546,1.0546,1.0546,81599999.0
2007-07-12 04:20:00,1.0541,1.05447,1.05402,1.05447,1036199995.0
2007-07-12 04:21:00,1.0546,1.0546,1.0546,1.0546,30400000.0
2007-07-12 04:22:00,1.0546,1.0546,1.0544,1.0544,281600001.0
2007-07-12 04:23:00,1.0544,1.0544,1.0542,1.05435,773699996.0
2007-07-12 04:24:00,1.05435,1.0544,1.0543,1.0544,759200001.0
2007-07-12 04:25:00,1.0544,1.0545,1.0544,1.0544,572499999.0
2007-07-12 04:26:00,1.0544,1.0545,1.0544,1.0544,793700000.0
2007-07-12 04:27:00,1.0544,1.0545,1.0544,1.0545,369600000.0
2007-07-12 04:28:00,1.0545,1.0545,1.0544,1.0544,942399990.0
2007-07-12 04:29:00,1.0544,1.0545,1.0544,1.0545,542699996.0
2007-07-12 04:30:00,1.0545,1.0545,1.05425,1.0544,184999998.0
2007-07-12 04:31:00,1.0544,1.0544,1.05425,1.0543,193400000.0
2007-07-12 04:32:00,1.05435,1.0544,1.05435,1.0544,275299998.0
2007-07-12 04:33:00,1.05384,1.05424,1.05384,1.05408,198900000.0
2007-07-12 04:34:00,1.0544,1.0544,1.0544,1.0544,24000000.0
2007-07-12 04:35:00,1.0544,1.0544,1.0543,1.0544,254400002.0
2007-07-12 04:36:00,1.0544,1.0545,1.0544,1.0545,64599999.0
2007-07-12 04:37:00,1.0545,1.0545,1.0545,1.0545,87600000.0
2007-07-12 04:38:00,1.05407,1.05408,1.05395,1.05395,59500001.0
2007-07-12 04:39:00,1.0545,1.0545,1.0545,1.0545,13200000.0
2007-07-12 04:40:00,1.0545,1.0545,1.0544,1.0544,153800000.0
2007-07-12 04:41:00,1.0543,1.0543,1.05416,1.05416,10800000.0
2007-07-12 04:42:00,1.05424,1.05428,1.05422,1.05422,78300000.0
2007-07-12 04:43:00,1.0543,1.0543,1.0543,1.0543,223400002.0
2007-07-12 04:44:00,1.0543,1.0543,1.0543,1.0543,3300000.0
2007-07-12 04:45:00,1.0543,1.0543,1.0543,1.0543,12800000.0
2007-07-12 04:46:00,1.0543,1.0543,1.0542,1.0542,75399999.0
2007-07-12 04:47:00,1.0542,1.0542,1.0542,1.0542,46000000.0
2007-07-12 04:48:00,1.0542,1.0542,1.0542,1.0542,36800000.0
2007-07-12 04:49:00,1.0542,1.0542,1.0542,1.0542,18400000.0
2007-07-12 04:50:00,1.0542,1.0542,1.0542,1.0542,14400000.0
2007-07-12 04:51:00,1.0542,1.0542,1.0542,1.0542,14500000.0
2007-07-12 04:52:00,1.05405,1.05405,1.05388,1.05405,33400000.0
2007-07-12 04:53:00,1.05425,1.05425,1.0542,1.0542,11700000.0
2007-07-12 04:54:00,1.0542,1.0543,1.0542,1.0542,55000000.0
2007-07-12 04:55:00,1.05396,1.05403,1.0539,1.05403,47900000.0
2007-07-12 04:56:00,1.05405,1.05405,1.0539,1.05405,272600000.0
2007-07-12 04:57:00,1.0542,1.05425,1.0542,1.05425,183199998.0
2007-07-12 04:58:00,1.054,1.0541,1.05395,1.05405,103500000.0
2007-07-12 04:59:00,1.054,1.05405,1.05395,1.054,259199999.0
2007-07-12 05:00:00,1.05425,1.0543,1.05415,1.0542,135900000.0
2007-07-12 05:01:00,1.0542,1.0542,1.0541,1.0541,48699999.0
2007-07-12 05:02:00,1.05405,1.0541,1.05405,1.0541,65700000.0
2007-07-12 05:03:00,1.0541,1.0541,1.0536,1.0537,359699999.0
2007-07-12 05:04:00,1.0537,1.0538,1.05345,1.0537,675199999.0
2007-07-12 05:05:00,1.0537,1.0541,1.0536,1.054,482400000.0
2007-07-12 05:06:00,1.054,1.054,1.05385,1.0539,110200001.0
2007-07-12 05:07:00,1.0539,1.0539,1.05385,1.05385,34400000.0
2007-07-12 05:08:00,1.0539,1.05405,1.05385,1.054,680500014.0
2007-07-12 05:09:00,1.0539,1.0541,1.0539,1.0541,172199999.0
2007-07-12 05:10:00,1.0541,1.0541,1.0539,1.0539,155699999.0
2007-07-12 05:11:00,1.0539,1.0539,1.05385,1.05385,149200000.0
2007-07-12 05:12:00,1.0539,1.0539,1.05365,1.0537,278699998.0
2007-07-12 05:13:00,1.0537,1.0537,1.0533,1.0536,318800000.0
2007-07-12 05:14:00,1.0536,1.0536,1.0536,1.0536,16400000.0
2007-07-12 05:15:00,1.0536,1.0536,1.0536,1.0536,3800000.0
2007-07-12 05:16:00,1.05365,1.05365,1.0536,1.0536,83200000.0
2007-07-12 05:17:00,1.0536,1.0536,1.05355,1.0536,391899996.0
2007-07-12 05:18:00,1.0536,1.0537,1.0536,1.0537,32300000.0
2007-07-12 05:19:00,1.05365,1.05365,1.0536,1.0536,65000000.0
2007-07-12 05:20:00,1.0536,1.0536,1.05355,1.0536,61800000.0
2007-07-12 05:21:00,1.0536,1.0536,1.05355,1.05355,106300000.0
2007-07-12 05:22:00,1.0536,1.0537,1.0532,1.05335,928999994.0
2007-07-12 05:23:00,1.05335,1.0534,1.0533,1.0533,262000003.0
2007-07-12 05:24:00,1.0533,1.0533,1.0532,1.05325,243699999.0
2007-07-12 05:25:00,1.0534,1.0535,1.0533,1.0534,451299999.0
2007-07-12 05:26:00,1.0534,1.0537,1.0534,1.0535,584300001.0
2007-07-12 05:27:00,1.0535,1.0535,1.0534,1.05345,55900000.0
2007-07-12 05:28:00,1.0535,1.0535,1.0535,1.0535,18500000.0
2007-07-12 05:29:00,1.0535,1.05365,1.0535,1.0536,410499998.0
2007-07-12 05:30:00,1.05365,1.0537,1.0536,1.0537,100600001.0
2007-07-12 05:31:00,1.05323,1.05351,1.0532,1.0532,1037599991.0
2007-07-12 05:32:00,1.0537,1.0537,1.0537,1.0537,278200000.0
2007-07-12 05:33:00,1.0537,1.0537,1.05365,1.05365,161800000.0
2007-07-12 05:34:00,1.0537,1.0537,1.0537,1.0537,45000000.0
2007-07-12 05:35:00,1.0537,1.0537,1.0537,1.0537,111300000.0
2007-07-12 05:36:00,1.05328,1.0535,1.05328,1.05328,618899989.0
2007-07-12 05:37:00,1.0537,1.0538,1.0537,1.0538,185500000.0
2007-07-12 05:38:00,1.0538,1.0539,1.0538,1.0538,511000007.0
2007-07-12 05:39:00,1.0538,1.0538,1.0534,1.0537,325100000.0
2007-07-12 05:40:00,1.0537,1.0537,1.0537,1.0537,43700000.0
2007-07-12 05:41:00,1.0537,1.0537,1.05365,1.0537,62900000.0
2007-07-12 05:42:00,1.0537,1.0537,1.0537,1.0537,28500000.0
2007-07-12 05:43:00,1.0537,1.0537,1.0537,1.0537,106200000.0
2007-07-12 05:44:00,1.0538,1.0539,1.0537,1.0538,308399998.0
2007-07-12 05:45:00,1.0538,1.0539,1.05375,1.0539,327100004.0
2007-07-12 05:46:00,1.05385,1.054,1.05385,1.0539,719400001.0
2007-07-12 05:47:00,1.0539,1.054,1.05375,1.0539,1240600007.0
2007-07-12 05:48:00,1.0539,1.0542,1.0539,1.0539,462500003.0
2007-07-12 05:49:00,1.0539,1.0541,1.0539,1.0539,360599997.0
2007-07-12 05:50:00,1.054,1.0542,1.0539,1.0542,1213400009.0
2007-07-12 05:51:00,1.0542,1.0542,1.0542,1.0542,2800000.0
2007-07-12 05:52:00,1.0542,1.0543,1.0542,1.0542,14200000.0
2007-07-12 05:53:00,1.0542,1.0542,1.054,1.054,256400000.0
2007-07-12 05:54:00,1.0541,1.05415,1.054,1.0541,245600001.0
2007-07-12 05:55:00,1.0542,1.0542,1.0542,1.0542,3000000.0
2007-07-12 05:56:00,1.0542,1.0542,1.0542,1.0542,17600000.0
2007-07-12 05:57:00,1.0542,1.0542,1.0541,1.0541,227200000.0
2007-07-12 05:58:00,1.0541,1.0541,1.054,1.0541,245500002.0
2007-07-12 05:59:00,1.0541,1.0542,1.05405,1.0541,71000000.0
2007-07-12 06:00:00,1.0541,1.0542,1.05405,1.0542,55900000.0
2007-07-12 06:01:00,1.0542,1.0542,1.0542,1.0542,22400000.0
2007-07-12 06:02:00,1.0543,1.0543,1.0542,1.0543,4600000.0
2007-07-12 06:03:00,1.0543,1.0543,1.0542,1.0542,21900000.0
2007-07-12 06:04:00,1.0542,1.05425,1.0542,1.05425,39300000.0
2007-07-12 06:05:00,1.05425,1.0543,1.0542,1.0542,93400000.0
2007-07-12 06:06:00,1.0542,1.0543,1.0542,1.0543,60500000.0
2007-07-12 06:07:00,1.05397,1.05405,1.05392,1.05394,116500000.0
2007-07-12 06:08:00,1.0543,1.0543,1.05425,1.05425,4600000.0
2007-07-12 06:09:00,1.0543,1.0543,1.0543,1.0543,1500000.0
2007-07-12 06:10:00,1.0543,1.0543,1.0538,1.0538,416400002.0
2007-07-12 06:11:00,1.0538,1.0538,1.05365,1.0538,506000001.0
2007-07-12 06:12:00,1.0538,1.0538,1.0538,1.0538,205599997.0
2007-07-12 06:13:00,1.0538,1.0538,1.05365,1.0537,99200000.0
2007-07-12 06:14:00,1.0537,1.0537,1.05365,1.0537,197600000.0
2007-07-12 06:15:00,1.0537,1.0538,1.0537,1.0538,52699999.0
2007-07-12 06:16:00,1.0538,1.0538,1.0537,1.0537,93300000.0
2007-07-12 06:17:00,1.0537,1.0537,1.0537,1.0537,14500000.0
2007-07-12 06:18:00,1.0537,1.0537,1.0537,1.0537,35200000.0
2007-07-12 06:19:00,1.0537,1.0537,1.0537,1.0537,20800000.0
2007-07-12 06:20:00,1.05343,1.05345,1.05323,1.05345,75200001.0
2007-07-12 06:21:00,1.0535,1.0535,1.05345,1.0535,155899998.0
2007-07-12 06:22:00,1.0535,1.0535,1.05345,1.0535,177400005.0
2007-07-12 06:23:00,1.0537,1.0537,1.0537,1.0537,38400000.0
2007-07-12 06:24:00,1.0537,1.0537,1.0537,1.0537,12100000.0
2007-07-12 06:25:00,1.0537,1.0537,1.0537,1.0537,44600000.0
2007-07-12 06:26:00,1.0537,1.0537,1.0536,1.0536,74900000.0
2007-07-12 06:27:00,1.0536,1.0536,1.0536,1.0536,61600000.0
2007-07-12 06:28:00,1.0536,1.0537,1.0536,1.0536,392300001.0
2007-07-12 06:29:00,1.0536,1.0539,1.05355,1.0539,627500008.0
2007-07-12 06:30:00,1.0538,1.0542,1.0538,1.0542,507700003.0
2007-07-12 06:31:00,1.0543,1.0544,1.05425,1.05425,242800000.0
2007-07-12 06:32:00,1.05425,1.0543,1.05425,1.0543,118200000.0
2007-07-12 06:33:00,1.0543,1.0543,1.05425,1.05425,10000000.0
2007-07-12 06:34:00,1.0542,1.0542,1.05385,1.05385,817599997.0
2007-07-12 06:35:00,1.05385,1.054,1.05385,1.0539,242700001.0
2007-07-12 06:36:00,1.0539,1.05405,1.0539,1.0539,363000001.0
2007-07-12 06:37:00,1.0539,1.0539,1.0539,1.0539,36000000.0
2007-07-12 06:38:00,1.0539,1.0539,1.0536,1.0536,580500002.0
2007-07-12 06:39:00,1.0537,1.0538,1.0537,1.0538,21500000.0
2007-07-12 06:40:00,1.0537,1.0537,1.0537,1.0537,48800000.0
2007-07-12 06:41:00,1.0537,1.0537,1.05355,1.0536,478899998.0
2007-07-12 06:42:00,1.0536,1.0536,1.0536,1.0536,34599998.0
2007-07-12 06:43:00,1.0537,1.0537,1.0537,1.0537,22200000.0
2007-07-12 06:44:00,1.0537,1.0538,1.0536,1.05365,174499998.0
2007-07-12 06:45:00,1.05345,1.05354,1.05342,1.05352,266799999.0
2007-07-12 06:46:00,1.0537,1.0537,1.0537,1.0537,31800000.0
2007-07-12 06:47:00,1.0537,1.0538,1.0537,1.0538,120100002.0
2007-07-12 06:48:00,1.0538,1.0538,1.0538,1.0538,4800000.0
2007-07-12 06:49:00,1.0538,1.0538,1.05375,1.0538,20200000.0
2007-07-12 06:50:00,1.0538,1.0538,1.0538,1.0538,25100000.0
2007-07-12 06:51:00,1.0538,1.05385,1.0538,1.05385,26000000.0
2007-07-12 06:52:00,1.05385,1.0539,1.0538,1.0539,50200000.0
2007-07-12 06:53:00,1.0539,1.0539,1.0539,1.0539,10400000.0
2007-07-12 06:54:00,1.0539,1.0539,1.0539,1.0539,26400000.0
2007-07-12 06:55:00,1.05385,1.05385,1.05385,1.05385,1600000.0
2007-07-12 06:56:00,1.05385,1.05385,1.0537,1.0537,162699999.0
2007-07-12 06:57:00,1.0537,1.0537,1.0536,1.0536,62400000.0
2007-07-12 06:58:00,1.05365,1.0537,1.05365,1.0537,281800000.0
2007-07-12 06:59:00,1.0537,1.0538,1.0537,1.05375,164699998.0
2007-07-12 07:00:00,1.0538,1.0538,1.0538,1.0538,76799998.0
2007-07-12 07:01:00,1.0538,1.0538,1.0538,1.0538,62399998.0
2007-07-12 07:02:00,1.0538,1.0538,1.05365,1.05375,730099994.0
2007-07-12 07:03:00,1.05362,1.05367,1.05351,1.05363,116800000.0
2007-07-12 07:04:00,1.0538,1.0538,1.0536,1.0538,678800014.0
2007-07-12 07:05:00,1.0538,1.0538,1.0536,1.0538,227899996.0
2007-07-12 07:06:00,1.05375,1.05385,1.05375,1.05385,21300000.0
2007-07-12 07:07:00,1.05365,1.0538,1.0535,1.0538,1108800004.0
2007-07-12 07:08:00,1.05385,1.05385,1.05385,1.05385,1600000.0
2007-07-12 07:09:00,1.0539,1.054,1.0539,1.054,138700001.0
2007-07-12 07:10:00,1.054,1.054,1.054,1.054,75200000.0
2007-07-12 07:11:00,1.054,1.054,1.054,1.054,1200000.0
2007-07-12 07:12:00,1.054,1.0541,1.05385,1.05385,80300000.0
2007-07-12 07:13:00,1.0539,1.0539,1.05385,1.05385,121000000.0
2007-07-12 07:14:00,1.05337,1.0536,1.05337,1.0536,917699989.0
2007-07-12 07:15:00,1.0539,1.0539,1.0539,1.0539,24700000.0
2007-07-12 07:16:00,1.05385,1.0539,1.05385,1.05385,31200000.0
2007-07-12 07:17:00,1.0536,1.05368,1.05357,1.05368,456600001.0
2007-07-12 07:18:00,1.0539,1.0539,1.0539,1.0539,85600000.0
2007-07-12 07:19:00,1.05364,1.05373,1.0536,1.05373,1867500014.0
2007-07-12 07:20:00,1.0539,1.0539,1.05385,1.05385,9600000.0
2007-07-12 07:21:00,1.0537,1.05383,1.0536,1.0536,1057499992.0
2007-07-12 07:22:00,1.05355,1.05365,1.05355,1.05365,437799996.0
2007-07-12 07:23:00,1.05355,1.05365,1.05353,1.05355,749400000.0
2007-07-12 07:24:00,1.0534,1.05374,1.0534,1.05365,727300002.0
2007-07-12 07:25:00,1.05375,1.05385,1.05375,1.0538,751499993.0
2007-07-12 07:26:00,1.05385,1.05385,1.05385,1.05385,1600000.0
2007-07-12 07:27:00,1.05366,1.05376,1.05353,1.05353,987000011.0
2007-07-12 07:28:00,1.0538,1.0538,1.0538,1.0538,19999999.0
2007-07-12 07:29:00,1.05362,1.05374,1.05353,1.05367,1360100017.0
2007-07-12 07:30:00,1.0538,1.0538,1.05375,1.05375,18400000.0
2007-07-12 07:31:00,1.05359,1.05366,1.05354,1.05359,143100000.0
2007-07-12 07:32:00,1.05351,1.05361,1.0535,1.0535,96600000.0
2007-07-12 07:33:00,1.0538,1.0538,1.0538,1.0538,17200000.0
2007-07-12 07:34:00,1.0538,1.0538,1.0538,1.0538,67700000.0
2007-07-12 07:35:00,1.05385,1.05385,1.05385,1.05385,1600000.0
2007-07-12 07:36:00,1.0538,1.0539,1.0538,1.0539,24300001.0
2007-07-12 07:37:00,1.05361,1.0537,1.05357,1.05369,118500001.0
2007-07-12 07:38:00,1.0539,1.0539,1.0538,1.0538,17400000.0
2007-07-12 07:39:00,1.05358,1.05368,1.05358,1.05366,41299999.0
2007-07-12 07:40:00,1.05367,1.05369,1.05358,1.0536,124500002.0
2007-07-12 07:41:00,1.0538,1.0538,1.0538,1.0538,41200000.0
2007-07-12 07:42:00,1.0538,1.0538,1.0537,1.0537,22300000.0
2007-07-12 07:43:00,1.0537,1.0537,1.0537,1.0537,16400000.0
2007-07-12 07:44:00,1.0537,1.054,1.0536,1.0538,304000001.0
2007-07-12 07:45:00,1.0538,1.0538,1.0537,1.0538,19200000.0
2007-07-12 07:46:00,1.0538,1.0538,1.0536,1.0538,204700000.0
2007-07-12 07:47:00,1.0538,1.0538,1.05355,1.0536,354300001.0
2007-07-12 07:48:00,1.0536,1.0537,1.05355,1.0536,243600007.0
2007-07-12 07:49:00,1.0537,1.0537,1.0537,1.0537,20300000.0
2007-07-12 07:50:00,1.05359,1.05359,1.05312,1.05343,15800000.0
2007-07-12 07:51:00,1.0537,1.0537,1.0536,1.0536,37900000.0
2007-07-12 07:52:00,1.0536,1.0537,1.0536,1.0537,45900000.0
2007-07-12 07:53:00,1.0536,1.0537,1.0536,1.0537,33100000.0
2007-07-12 07:54:00,1.05352,1.05352,1.05333,1.05351,420300005.0
2007-07-12 07:55:00,1.0537,1.0537,1.0537,1.0537,16000000.0
2007-07-12 07:56:00,1.0536,1.0537,1.0536,1.0537,35500000.0
2007-07-12 07:57:00,1.0537,1.0537,1.0536,1.0536,362800003.0
2007-07-12 07:58:00,1.0536,1.0536,1.0535,1.0536,427399999.0
2007-07-12 07:59:00,1.0536,1.0536,1.0536,1.0536,27100000.0
2007-07-12 08:00:00,1.0536,1.0536,1.0536,1.0536,100400000.0
2007-07-12 08:01:00,1.0537,1.0538,1.0536,1.0537,454999999.0
2007-07-12 08:02:00,1.0537,1.0538,1.0535,1.0537,617800000.0
2007-07-12 08:03:00,1.0536,1.0537,1.0533,1.05365,549700000.0
2007-07-12 08:04:00,1.05365,1.0538,1.0536,1.0538,508099996.0
2007-07-12 08:05:00,1.05375,1.0538,1.05375,1.0538,86400000.0
2007-07-12 08:06:00,1.0538,1.0538,1.0538,1.0538,31200000.0
2007-07-12 08:07:00,1.05354,1.05366,1.05349,1.05349,136499996.0
2007-07-12 08:08:00,1.0538,1.0538,1.0537,1.0537,46900000.0
2007-07-12 08:09:00,1.0537,1.0537,1.05365,1.05365,40699999.0
2007-07-12 08:10:00,1.0537,1.0537,1.05365,1.0537,75600000.0
2007-07-12 08:11:00,1.0537,1.0539,1.0537,1.0537,221599998.0
2007-07-12 08:12:00,1.0537,1.0537,1.0535,1.0535,99600001.0
2007-07-12 08:13:00,1.0535,1.05355,1.0533,1.0533,528000002.0
2007-07-12 08:14:00,1.05325,1.0534,1.05325,1.0534,157800000.0
2007-07-12 08:15:00,1.0534,1.0534,1.05315,1.0532,479299996.0
2007-07-12 08:16:00,1.05325,1.0534,1.0531,1.0533,724399997.0
2007-07-12 08:17:00,1.0533,1.0533,1.0526,1.0526,910499996.0
2007-07-12 08:18:00,1.0526,1.0531,1.0526,1.053,798599999.0
2007-07-12 08:19:00,1.053,1.053,1.0527,1.0527,299900000.0
2007-07-12 08:20:00,1.0527,1.0529,1.0527,1.0529,250000001.0
2007-07-12 08:21:00,1.0529,1.0529,1.05265,1.0528,435999997.0
2007-07-12 08:22:00,1.0528,1.0529,1.0527,1.05275,445299996.0
2007-07-12 08:23:00,1.0528,1.0528,1.05265,1.0528,316099995.0
2007-07-12 08:24:00,1.0528,1.0528,1.05255,1.05265,491599999.0
2007-07-12 08:25:00,1.05265,1.0528,1.05255,1.0528,324499997.0
2007-07-12 08:26:00,1.0528,1.0529,1.0527,1.0528,113499999.0
2007-07-12 08:27:00,1.0528,1.0528,1.0528,1.0528,65100000.0
2007-07-12 08:28:00,1.0528,1.0528,1.05265,1.05265,396900002.0
2007-07-12 08:29:00,1.05265,1.0527,1.05255,1.05255,181900001.0
2007-07-12 08:30:00,1.0526,1.0527,1.0526,1.0526,706700008.0
2007-07-12 08:31:00,1.0526,1.05265,1.0526,1.05265,197399996.0
2007-07-12 08:32:00,1.05265,1.0527,1.0526,1.0526,90200001.0
2007-07-12 08:33:00,1.0527,1.05285,1.0527,1.0527,95900000.0
2007-07-12 08:34:00,1.0527,1.05285,1.0527,1.0528,333899999.0
2007-07-12 08:35:00,1.0528,1.05285,1.0527,1.0527,507900002.0
2007-07-12 08:36:00,1.0527,1.0527,1.0527,1.0527,9100000.0
2007-07-12 08:37:00,1.0527,1.0527,1.05255,1.0527,39600000.0
2007-07-12 08:38:00,1.05255,1.0527,1.05255,1.0527,17200000.0
2007-07-12 08:39:00,1.0527,1.05275,1.0527,1.0527,363199998.0
2007-07-12 08:40:00,1.0527,1.05295,1.0526,1.05295,442600000.0
2007-07-12 08:41:00,1.0529,1.053,1.05275,1.0529,502099995.0
2007-07-12 08:42:00,1.0529,1.0531,1.0528,1.05285,722399997.0
2007-07-12 08:43:00,1.0529,1.053,1.0527,1.05275,540099997.0
2007-07-12 08:44:00,1.0528,1.0529,1.0528,1.0529,167200000.0
2007-07-12 08:45:00,1.0529,1.0529,1.0528,1.0528,254199997.0
2007-07-12 08:46:00,1.0528,1.053,1.0528,1.053,164900002.0
2007-07-12 08:47:00,1.053,1.053,1.05275,1.0528,167199999.0
2007-07-12 08:48:00,1.0528,1.0528,1.05275,1.0528,105500000.0
2007-07-12 08:49:00,1.0528,1.0528,1.0528,1.0528,391399996.0
2007-07-12 08:50:00,1.0528,1.0528,1.0528,1.0528,345100000.0
2007-07-12 08:51:00,1.05275,1.05275,1.05265,1.05265,194300000.0
2007-07-12 08:52:00,1.0527,1.0527,1.05255,1.05265,555300001.0
2007-07-12 08:53:00,1.05265,1.05275,1.05265,1.05275,241900001.0
2007-07-12 08:54:00,1.0527,1.0529,1.0527,1.0528,410400000.0
2007-07-12 08:55:00,1.0528,1.05295,1.05275,1.0529,515099998.0
2007-07-12 08:56:00,1.05295,1.053,1.05275,1.0528,1030899996.0
2007-07-12 08:57:00,1.0528,1.0529,1.05265,1.05275,582299992.0
2007-07-12 08:58:00,1.0528,1.053,1.0527,1.0527,452400001.0
2007-07-12 08:59:00,1.0527,1.0527,1.0525,1.0525,281199998.0
2007-07-12 09:00:00,1.0525,1.0526,1.0525,1.0525,607199999.0
2007-07-12 09:01:00,1.0525,1.0525,1.05245,1.05245,35900000.0
2007-07-12 09:02:00,1.05245,1.05245,1.05245,1.05245,17600000.0
2007-07-12 09:03:00,1.0524,1.05265,1.0524,1.05255,193500003.0
2007-07-12 09:04:00,1.05255,1.0526,1.0524,1.05255,1129800012.0
2007-07-12 09:05:00,1.0525,1.05255,1.0522,1.0523,685800002.0
2007-07-12 09:06:00,1.0523,1.0523,1.05205,1.0521,255899997.0
2007-07-12 09:07:00,1.05215,1.0522,1.05205,1.0522,187099997.0
2007-07-12 09:08:00,1.0522,1.05235,1.0522,1.05235,145000000.0
2007-07-12 09:09:00,1.05235,1.05265,1.05235,1.05265,181600000.0
2007-07-12 09:10:00,1.05265,1.05265,1.0524,1.05245,366100000.0
2007-07-12 09:11:00,1.05245,1.05245,1.0521,1.0521,385000000.0
2007-07-12 09:12:00,1.0521,1.0522,1.0521,1.0522,197700000.0
2007-07-12 09:13:00,1.0522,1.0522,1.052,1.052,930699994.0
2007-07-12 09:14:00,1.052,1.05205,1.05175,1.0518,415799998.0
2007-07-12 09:15:00,1.0518,1.0518,1.05155,1.05175,373700000.0
2007-07-12 09:16:00,1.05175,1.0518,1.0515,1.0516,640300002.0
2007-07-12 09:17:00,1.0516,1.0517,1.05145,1.0515,864500000.0
2007-07-12 09:18:00,1.05155,1.0518,1.05155,1.0516,298999993.0
2007-07-12 09:19:00,1.05165,1.0518,1.05165,1.0518,237500001.0
2007-07-12 09:20:00,1.0518,1.05195,1.05165,1.0517,563700001.0
2007-07-12 09:21:00,1.0517,1.05175,1.05155,1.05165,235399999.0
2007-07-12 09:22:00,1.05165,1.05165,1.05145,1.05155,361699999.0
2007-07-12 09:23:00,1.05155,1.0518,1.0515,1.0517,707200008.0
2007-07-12 09:24:00,1.05165,1.05185,1.05165,1.05185,210700004.0
2007-07-12 09:25:00,1.05185,1.05185,1.05165,1.05165,437700003.0
2007-07-12 09:26:00,1.0517,1.0517,1.0515,1.0516,462600006.0
2007-07-12 09:27:00,1.0516,1.0516,1.0516,1.0516,44200000.0
2007-07-12 09:28:00,1.0516,1.05175,1.0516,1.0517,543500002.0
2007-07-12 09:29:00,1.0517,1.0518,1.05165,1.05175,231899999.0
2007-07-12 09:30:00,1.05175,1.0518,1.0517,1.0517,52499999.0
2007-07-12 09:31:00,1.05175,1.05175,1.0516,1.0516,336499997.0
2007-07-12 09:32:00,1.0516,1.05165,1.05155,1.05165,231800000.0
2007-07-12 09:33:00,1.05165,1.05165,1.0516,1.0516,164900002.0
2007-07-12 09:34:00,1.0516,1.0518,1.0516,1.05175,260899998.0
2007-07-12 09:35:00,1.0518,1.0519,1.0517,1.0518,504499998.0
2007-07-12 09:36:00,1.0518,1.0519,1.0518,1.0518,114600000.0
2007-07-12 09:37:00,1.0518,1.052,1.0518,1.05195,424200004.0
2007-07-12 09:38:00,1.05195,1.05245,1.0519,1.0524,572199998.0
2007-07-12 09:39:00,1.0524,1.0524,1.0521,1.0523,1309799984.0
2007-07-12 09:40:00,1.05225,1.0526,1.05225,1.0525,1309799984.0
2007-07-12 09:41:00,1.0525,1.05255,1.05245,1.0525,345399998.0
2007-07-12 09:42:00,1.0525,1.0525,1.05215,1.05225,311799998.0
2007-07-12 09:43:00,1.0522,1.0522,1.0522,1.0522,12100000.0
2007-07-12 09:44:00,1.0522,1.0522,1.0518,1.0518,666699999.0
2007-07-12 09:45:00,1.0518,1.052,1.0518,1.05185,180100000.0
2007-07-12 09:46:00,1.05185,1.05185,1.0514,1.0515,1161900015.0
2007-07-12 09:47:00,1.0515,1.0516,1.05145,1.05155,228900002.0
2007-07-12 09:48:00,1.0516,1.0516,1.0514,1.0515,735200005.0
2007-07-12 09:49:00,1.0515,1.05155,1.05125,1.05135,1194500008.0
2007-07-12 09:50:00,1.05135,1.0514,1.0512,1.0512,1032500001.0
2007-07-12 09:51:00,1.0512,1.0512,1.05085,1.05085,470999992.0
2007-07-12 09:52:00,1.05085,1.051,1.05045,1.0506,1038899998.0
2007-07-12 09:53:00,1.0506,1.0506,1.05015,1.05015,1439500002.0
2007-07-12 09:54:00,1.0502,1.0506,1.0501,1.05055,539500003.0
2007-07-12 09:55:00,1.05055,1.0507,1.0505,1.05055,1383900018.0
2007-07-12 09:56:00,1.0506,1.05095,1.05045,1.05075,1841800004.0
2007-07-12 09:57:00,1.05075,1.0509,1.0506,1.05085,551799995.0
2007-07-12 09:58:00,1.0509,1.0509,1.05025,1.0503,333100001.0
2007-07-12 09:59:00,1.0503,1.0504,1.05015,1.0504,502599999.0
2007-07-12 10:00:00,1.0504,1.0509,1.0504,1.05065,1511300010.0
2007-07-12 10:01:00,1.05065,1.05065,1.05025,1.0503,457500000.0
2007-07-12 10:02:00,1.0503,1.05035,1.0501,1.05035,974499997.0
2007-07-12 10:03:00,1.0503,1.0503,1.0501,1.05015,310000003.0
2007-07-12 10:04:00,1.05015,1.05035,1.05,1.0501,1202000011.0
2007-07-12 10:05:00,1.05005,1.05035,1.05005,1.0503,532500003.0
2007-07-12 10:06:00,1.0503,1.05055,1.0503,1.05045,588700003.0
2007-07-12 10:07:00,1.0505,1.0505,1.05,1.0501,348300000.0
2007-07-12 10:08:00,1.0504,1.05045,1.0503,1.0503,348300000.0
2007-07-12 10:09:00,1.0503,1.0503,1.0497,1.05,1384999990.0
2007-07-12 10:10:00,1.04995,1.05015,1.0497,1.04995,2043200001.0
2007-07-12 10:11:00,1.0499,1.0502,1.04985,1.05015,1392399998.0
2007-07-12 10:12:00,1.0501,1.0504,1.05005,1.05025,724899999.0
2007-07-12 10:13:00,1.05025,1.0503,1.0501,1.05015,338100000.0
2007-07-12 10:14:00,1.05015,1.05035,1.05005,1.0503,1779000000.0
2007-07-12 10:15:00,1.0503,1.0505,1.0503,1.0505,1163500011.0
2007-07-12 10:16:00,1.0505,1.05065,1.05045,1.0506,577299999.0
2007-07-12 10:17:00,1.0506,1.05065,1.05055,1.0506,432200000.0
2007-07-12 10:18:00,1.0506,1.0511,1.0505,1.0508,988900002.0
2007-07-12 10:19:00,1.0509,1.051,1.05085,1.0509,988900002.0
2007-07-12 10:20:00,1.0509,1.051,1.05085,1.051,564500008.0
2007-07-12 10:21:00,1.051,1.051,1.05075,1.0508,572400001.0
2007-07-12 10:22:00,1.0508,1.05085,1.0505,1.0505,849399979.0
2007-07-12 10:23:00,1.0505,1.0507,1.0505,1.0507,183500001.0
2007-07-12 10:24:00,1.0507,1.0508,1.0505,1.0506,1859399976.0
2007-07-12 10:25:00,1.0506,1.05115,1.0506,1.0511,1696099993.0
2007-07-12 10:26:00,1.05115,1.05115,1.0507,1.05095,1936400010.0
2007-07-12 10:27:00,1.05095,1.05105,1.0508,1.0509,1106899994.0
2007-07-12 10:28:00,1.05095,1.051,1.05065,1.0507,1854599984.0
2007-07-12 10:29:00,1.0506,1.0511,1.0505,1.0509,1405299993.0
2007-07-12 10:30:00,1.0509,1.051,1.05065,1.051,1405299993.0
2007-07-12 10:31:00,1.051,1.0513,1.051,1.0512,534699996.0
2007-07-12 10:32:00,1.05115,1.0512,1.0508,1.0508,1254899994.0
2007-07-12 10:33:00,1.0508,1.0509,1.0507,1.0507,898899999.0
2007-07-12 10:34:00,1.0508,1.0509,1.05075,1.0509,100400002.0
2007-07-12 10:35:00,1.0509,1.0509,1.0506,1.0507,955599996.0
2007-07-12 10:36:00,1.0508,1.0508,1.0507,1.05075,236200002.0
2007-07-12 10:37:00,1.0508,1.0508,1.0505,1.0507,1607800003.0
2007-07-12 10:38:00,1.0507,1.05105,1.0507,1.05105,702899996.0
2007-07-12 10:39:00,1.051,1.051,1.0509,1.0509,586299999.0
2007-07-12 10:40:00,1.0509,1.0509,1.0507,1.0507,1010700017.0
2007-07-12 10:41:00,1.0508,1.0508,1.0506,1.0508,2118899980.0
2007-07-12 10:42:00,1.0508,1.0508,1.0508,1.0508,177099995.0
2007-07-12 10:43:00,1.0508,1.0508,1.05075,1.0508,140100000.0
2007-07-12 10:44:00,1.0508,1.0509,1.05075,1.05085,455899986.0
2007-07-12 10:45:00,1.05085,1.05095,1.0505,1.05065,1213099998.0
2007-07-12 10:46:00,1.0507,1.0507,1.0507,1.0507,336400001.0
2007-07-12 10:47:00,1.0507,1.0507,1.05065,1.05065,168199999.0
2007-07-12 10:48:00,1.0507,1.0507,1.05065,1.0507,304400005.0
2007-07-12 10:49:00,1.0507,1.0507,1.0506,1.0506,354000003.0
2007-07-12 10:50:00,1.0506,1.0506,1.05045,1.0505,1290800019.0
2007-07-12 10:51:00,1.0505,1.0509,1.0505,1.0507,1704399996.0
2007-07-12 10:52:00,1.0507,1.0507,1.05055,1.05055,1238499989.0
2007-07-12 10:53:00,1.05055,1.0506,1.0505,1.0505,1704299984.0
2007-07-12 10:54:00,1.0505,1.05065,1.05045,1.05055,499800000.0
2007-07-12 10:55:00,1.0506,1.0509,1.0506,1.0507,837900007.0
2007-07-12 10:56:00,1.0507,1.0511,1.0507,1.051,431000002.0
2007-07-12 10:57:00,1.051,1.05115,1.0509,1.0511,1041299993.0
2007-07-12 10:58:00,1.0511,1.0512,1.0511,1.0512,338900001.0
2007-07-12 10:59:00,1.0512,1.0512,1.0512,1.0512,408800000.0
2007-07-12 11:00:00,1.0512,1.0513,1.0512,1.0513,262200004.0
2007-07-12 11:01:00,1.0513,1.0513,1.0512,1.0512,108200001.0
2007-07-12 11:02:00,1.0512,1.0514,1.0512,1.0513,280600001.0
2007-07-12 11:03:00,1.0513,1.0513,1.05125,1.0513,277300000.0
2007-07-12 11:04:00,1.0514,1.05155,1.0514,1.0515,751299998.0
2007-07-12 11:05:00,1.0515,1.0515,1.0515,1.0515,192799992.0
2007-07-12 11:06:00,1.0515,1.0516,1.0514,1.0515,882099987.0
2007-07-12 11:07:00,1.0515,1.0515,1.05145,1.0515,549100004.0
2007-07-12 11:08:00,1.0515,1.0518,1.0515,1.05165,584100000.0
2007-07-12 11:09:00,1.0516,1.0516,1.0516,1.0516,200399997.0
2007-07-12 11:10:00,1.0516,1.0516,1.05135,1.05135,615599998.0
2007-07-12 11:11:00,1.05135,1.05145,1.05135,1.05145,42400000.0
2007-07-12 11:12:00,1.05145,1.0515,1.05145,1.05145,104000000.0
2007-07-12 11:13:00,1.0514,1.0515,1.0513,1.0515,410600004.0
2007-07-12 11:14:00,1.05155,1.05155,1.0514,1.0514,227299997.0
2007-07-12 11:15:00,1.0514,1.0514,1.05115,1.0513,337000003.0
2007-07-12 11:16:00,1.0513,1.05155,1.0513,1.05155,527899999.0
2007-07-12 11:17:00,1.0515,1.0516,1.0513,1.05145,562699996.0
2007-07-12 11:18:00,1.05145,1.0517,1.0513,1.0515,1076700005.0
2007-07-12 11:19:00,1.05155,1.05155,1.0515,1.05155,82399999.0
2007-07-12 11:20:00,1.05155,1.0517,1.05145,1.0517,145299999.0
2007-07-12 11:21:00,1.05165,1.0517,1.0516,1.0516,44699999.0
2007-07-12 11:22:00,1.0516,1.0516,1.05145,1.05145,19200000.0
2007-07-12 11:23:00,1.0515,1.0515,1.05145,1.05145,3100000.0
2007-07-12 11:24:00,1.05128,1.05138,1.05072,1.05138,1055600014.0
2007-07-12 11:25:00,1.0515,1.0515,1.0515,1.0515,18500000.0
2007-07-12 11:26:00,1.0515,1.0515,1.05125,1.0514,995299997.0
2007-07-12 11:27:00,1.0514,1.05145,1.0514,1.0514,124800000.0
2007-07-12 11:28:00,1.05145,1.0515,1.0514,1.05145,207599994.0
2007-07-12 11:29:00,1.0515,1.0518,1.0515,1.05175,2023299998.0
2007-07-12 11:30:00,1.0518,1.0518,1.05175,1.0518,723400001.0
2007-07-12 11:31:00,1.0518,1.0518,1.0515,1.0516,999400007.0
2007-07-12 11:32:00,1.0516,1.0517,1.0516,1.0517,792299999.0
2007-07-12 11:33:00,1.0517,1.0517,1.0515,1.0516,696700006.0
2007-07-12 11:34:00,1.0516,1.0516,1.05145,1.05145,1161999989.0
2007-07-12 11:35:00,1.05145,1.05145,1.0513,1.0514,257599999.0
2007-07-12 11:36:00,1.0514,1.0515,1.05135,1.0515,832700002.0
2007-07-12 11:37:00,1.0515,1.0515,1.0513,1.0515,1024699992.0
2007-07-12 11:38:00,1.0515,1.0517,1.0515,1.0517,417200000.0
2007-07-12 11:39:00,1.0517,1.0518,1.0517,1.05175,189099997.0
2007-07-12 11:40:00,1.0517,1.05175,1.0515,1.0515,118300000.0
2007-07-12 11:41:00,1.05155,1.0518,1.05155,1.0517,507400001.0
2007-07-12 11:42:00,1.05175,1.05175,1.05175,1.05175,900000.0
2007-07-12 11:43:00,1.0517,1.05185,1.0517,1.05185,47200002.0
2007-07-12 11:44:00,1.05145,1.0516,1.0514,1.05155,438899995.0
2007-07-12 11:45:00,1.05155,1.0516,1.05155,1.0516,218300003.0
2007-07-12 11:46:00,1.0516,1.0517,1.05155,1.05165,311099999.0
2007-07-12 11:47:00,1.05165,1.05165,1.05165,1.05165,10100000.0
2007-07-12 11:48:00,1.0516,1.05165,1.05155,1.05165,421300006.0
2007-07-12 11:49:00,1.05165,1.0526,1.0516,1.0526,747699999.0
2007-07-12 11:50:00,1.05265,1.0527,1.0522,1.0524,801399992.0
2007-07-12 11:51:00,1.0524,1.0524,1.05225,1.0523,495699997.0
2007-07-12 11:52:00,1.0523,1.05235,1.05225,1.0523,200299999.0
2007-07-12 11:53:00,1.0523,1.05245,1.0523,1.05245,546500002.0
2007-07-12 11:54:00,1.05245,1.05245,1.05235,1.05235,23200000.0
2007-07-12 11:55:00,1.05235,1.0525,1.0522,1.05235,244499997.0
2007-07-12 11:56:00,1.05235,1.05235,1.0523,1.0523,124600001.0
2007-07-12 11:57:00,1.0523,1.0523,1.05225,1.0523,75200000.0
2007-07-12 11:58:00,1.0523,1.0523,1.05225,1.0523,54400000.0
2007-07-12 11:59:00,1.0523,1.05235,1.0522,1.05225,84800004.0
2007-07-12 12:00:00,1.05225,1.05235,1.05195,1.05195,431700001.0
2007-07-12 12:01:00,1.05195,1.05215,1.0519,1.0519,584399992.0
2007-07-12 12:02:00,1.05195,1.05195,1.0519,1.05195,31800000.0
2007-07-12 12:03:00,1.05195,1.05215,1.05195,1.0521,64800000.0
2007-07-12 12:04:00,1.0521,1.0524,1.05205,1.0522,570100000.0
2007-07-12 12:05:00,1.0522,1.05235,1.05215,1.05235,63900000.0
2007-07-12 12:06:00,1.05235,1.05235,1.0523,1.0523,35100000.0
2007-07-12 12:07:00,1.0523,1.05235,1.0521,1.05215,631000000.0
2007-07-12 12:08:00,1.05215,1.0522,1.0521,1.05215,206099998.0
2007-07-12 12:09:00,1.05215,1.05215,1.0521,1.05215,266200000.0
2007-07-12 12:10:00,1.0521,1.05225,1.0521,1.0522,806900002.0
2007-07-12 12:11:00,1.0522,1.05235,1.0521,1.0523,412299998.0
2007-07-12 12:12:00,1.0523,1.0523,1.0522,1.05225,110499998.0
2007-07-12 12:13:00,1.05225,1.05225,1.05225,1.05225,14400000.0
2007-07-12 12:14:00,1.05225,1.0523,1.0521,1.05215,228199997.0
2007-07-12 12:15:00,1.05215,1.05215,1.05215,1.05215,17600000.0
2007-07-12 12:16:00,1.05215,1.05215,1.05215,1.05215,1600000.0
2007-07-12 12:17:00,1.0521,1.0521,1.0514,1.0515,374699998.0
2007-07-12 12:18:00,1.05165,1.0517,1.0515,1.05165,374699998.0
2007-07-12 12:19:00,1.05165,1.0517,1.05165,1.05165,386800000.0
2007-07-12 12:20:00,1.05165,1.05165,1.05155,1.05165,498700004.0
2007-07-12 12:21:00,1.0517,1.0517,1.0516,1.0517,52900000.0
2007-07-12 12:22:00,1.0517,1.0517,1.05155,1.0516,172800000.0
2007-07-12 12:23:00,1.05165,1.05165,1.05165,1.05165,6400000.0
2007-07-12 12:24:00,1.05165,1.05165,1.05165,1.05165,16000000.0
2007-07-12 12:25:00,1.05165,1.05165,1.0515,1.0515,663899995.0
2007-07-12 12:26:00,1.0515,1.0515,1.0515,1.0515,36000000.0
2007-07-12 12:27:00,1.0515,1.0515,1.0508,1.0509,1295300001.0
2007-07-12 12:28:00,1.0509,1.05115,1.0509,1.05105,1012399998.0
2007-07-12 12:29:00,1.0511,1.05115,1.05095,1.0511,645100002.0
2007-07-12 12:30:00,1.05105,1.0512,1.05105,1.0512,196300004.0
2007-07-12 12:31:00,1.0512,1.0513,1.05115,1.05125,962700010.0
2007-07-12 12:32:00,1.0513,1.0513,1.05105,1.05115,846800008.0
2007-07-12 12:33:00,1.0512,1.05125,1.05115,1.05125,521599995.0
2007-07-12 12:34:00,1.05125,1.0514,1.05125,1.05135,466600003.0
2007-07-12 12:35:00,1.05135,1.0515,1.05135,1.0515,769799995.0
2007-07-12 12:36:00,1.0515,1.0515,1.0513,1.0513,1613599995.0
2007-07-12 12:37:00,1.0513,1.0514,1.05125,1.0514,778099993.0
2007-07-12 12:38:00,1.0514,1.0516,1.05135,1.0515,1024099992.0
2007-07-12 12:39:00,1.0515,1.0517,1.05145,1.0517,1057500009.0
2007-07-12 12:40:00,1.0517,1.0517,1.05155,1.05155,590899998.0
2007-07-12 12:41:00,1.0516,1.0516,1.0514,1.0515,392600006.0
2007-07-12 12:42:00,1.0515,1.0515,1.05145,1.05145,29600000.0
2007-07-12 12:43:00,1.0515,1.0517,1.05145,1.0517,192300000.0
2007-07-12 12:44:00,1.0517,1.0518,1.0516,1.0516,199599997.0
2007-07-12 12:45:00,1.05165,1.0518,1.0516,1.05175,117800001.0
2007-07-12 12:46:00,1.05175,1.05195,1.05165,1.05185,800500005.0
2007-07-12 12:47:00,1.05185,1.0523,1.05185,1.0522,850599995.0
2007-07-12 12:48:00,1.05225,1.05245,1.05225,1.0524,608500003.0
2007-07-12 12:49:00,1.0524,1.05265,1.0523,1.05245,887099994.0
2007-07-12 12:50:00,1.05245,1.05245,1.05225,1.0523,247400000.0
2007-07-12 12:51:00,1.0523,1.05235,1.0519,1.05215,950899999.0
2007-07-12 12:52:00,1.05215,1.0524,1.05215,1.0522,867200000.0
2007-07-12 12:53:00,1.0522,1.05225,1.052,1.05215,669999996.0
2007-07-12 12:54:00,1.05215,1.0522,1.05205,1.05205,72600000.0
2007-07-12 12:55:00,1.0521,1.0522,1.05205,1.0521,644700003.0
2007-07-12 12:56:00,1.05215,1.05215,1.0518,1.05195,952900005.0
2007-07-12 12:57:00,1.05195,1.05195,1.0517,1.0517,166900000.0
2007-07-12 12:58:00,1.0517,1.0517,1.0514,1.0516,902599999.0
2007-07-12 12:59:00,1.0516,1.05165,1.05125,1.05125,759399988.0
2007-07-12 13:00:00,1.05125,1.0513,1.0511,1.05125,1582299981.0
2007-07-12 13:01:00,1.0513,1.0515,1.0513,1.0514,726800001.0
2007-07-12 13:02:00,1.0514,1.0517,1.0514,1.0516,1424800005.0
2007-07-12 13:03:00,1.0516,1.05165,1.0516,1.0516,349900001.0
2007-07-12 13:04:00,1.0516,1.0517,1.05145,1.05155,1147200004.0
2007-07-12 13:05:00,1.0515,1.0515,1.05115,1.0512,876399983.0
2007-07-12 13:06:00,1.0512,1.0512,1.0508,1.0508,931600008.0
2007-07-12 13:07:00,1.0508,1.05105,1.0508,1.051,931600008.0
2007-07-12 13:08:00,1.051,1.05115,1.051,1.0511,55500000.0
2007-07-12 13:09:00,1.0511,1.05165,1.0511,1.0516,1315799999.0
2007-07-12 13:10:00,1.0516,1.05165,1.0515,1.0515,557699994.0
2007-07-12 13:11:00,1.0515,1.05165,1.0515,1.0516,309400000.0
2007-07-12 13:12:00,1.05165,1.05165,1.0516,1.05165,172200004.0
2007-07-12 13:13:00,1.05165,1.0517,1.05155,1.05165,1849599996.0
2007-07-12 13:14:00,1.0517,1.05205,1.0517,1.052,1323500002.0
2007-07-12 13:15:00,1.052,1.052,1.0518,1.0518,755699992.0
2007-07-12 13:16:00,1.0518,1.05185,1.05135,1.05135,1359299994.0
2007-07-12 13:17:00,1.05135,1.0518,1.05135,1.05175,1077100009.0
2007-07-12 13:18:00,1.05175,1.052,1.0517,1.05175,1675200015.0
2007-07-12 13:19:00,1.05175,1.0518,1.0517,1.0517,504000001.0
2007-07-12 13:20:00,1.0517,1.0517,1.0516,1.0516,524999993.0
2007-07-12 13:21:00,1.0516,1.05165,1.05155,1.05165,244699996.0
2007-07-12 13:22:00,1.05165,1.05165,1.05155,1.0516,205800000.0
2007-07-12 13:23:00,1.0516,1.05175,1.05155,1.0516,431399997.0
2007-07-12 13:24:00,1.0516,1.0516,1.05155,1.0516,109299998.0
2007-07-12 13:25:00,1.0516,1.0517,1.0516,1.0516,704799999.0
2007-07-12 13:26:00,1.0516,1.0518,1.05155,1.0518,992300004.0
2007-07-12 13:27:00,1.05175,1.05175,1.05155,1.0516,1198900005.0
2007-07-12 13:28:00,1.0516,1.0516,1.0514,1.05155,1193700000.0
2007-07-12 13:29:00,1.05155,1.0518,1.0515,1.0518,1187999999.0
2007-07-12 13:30:00,1.0518,1.0518,1.05145,1.0515,1258899987.0
2007-07-12 13:31:00,1.05145,1.0515,1.05145,1.05145,613199997.0
2007-07-12 13:32:00,1.05145,1.0516,1.05145,1.0516,291200002.0
2007-07-12 13:33:00,1.0516,1.0516,1.0516,1.0516,11800000.0
2007-07-12 13:34:00,1.0516,1.0516,1.05135,1.05135,296700004.0
2007-07-12 13:35:00,1.05135,1.0514,1.05135,1.0514,533399996.0
2007-07-12 13:36:00,1.0514,1.0515,1.0513,1.0515,778900000.0
2007-07-12 13:37:00,1.0515,1.0515,1.05145,1.0515,423999999.0
2007-07-12 13:38:00,1.05145,1.05145,1.05135,1.05135,630699992.0
2007-07-12 13:39:00,1.0514,1.0514,1.0514,1.0514,224100000.0
2007-07-12 13:40:00,1.0514,1.0516,1.05135,1.0515,1254700000.0
2007-07-12 13:41:00,1.05145,1.0515,1.0514,1.0515,648500002.0
2007-07-12 13:42:00,1.0515,1.0515,1.0515,1.0515,353699993.0
2007-07-12 13:43:00,1.0515,1.0516,1.0515,1.05155,95699998.0
2007-07-12 13:44:00,1.0516,1.0517,1.0516,1.0517,769999979.0
2007-07-12 13:45:00,1.0517,1.0517,1.0517,1.0517,695900014.0
2007-07-12 13:46:00,1.0517,1.0517,1.0513,1.0513,871499981.0
2007-07-12 13:47:00,1.0513,1.0513,1.05115,1.0512,587399991.0
2007-07-12 13:48:00,1.0512,1.0513,1.05115,1.05125,1641299968.0
2007-07-12 13:49:00,1.0513,1.0514,1.05125,1.0514,311299994.0
2007-07-12 13:50:00,1.0514,1.0514,1.0513,1.0514,83600000.0
2007-07-12 13:51:00,1.0514,1.0514,1.0513,1.0513,33600000.0
2007-07-12 13:52:00,1.0513,1.0513,1.05115,1.05115,222799993.0
2007-07-12 13:53:00,1.0512,1.0515,1.0512,1.0515,887999983.0
2007-07-12 13:54:00,1.0515,1.0517,1.05145,1.05155,2048199998.0
2007-07-12 13:55:00,1.0516,1.0516,1.0514,1.0515,891399992.0
2007-07-12 13:56:00,1.05145,1.0515,1.05125,1.05125,557200002.0
2007-07-12 13:57:00,1.0514,1.0514,1.05105,1.0511,1111099988.0
2007-07-12 13:58:00,1.05115,1.05115,1.05095,1.051,356199999.0
2007-07-12 13:59:00,1.051,1.0515,1.051,1.0514,1477999991.0
2007-07-12 14:00:00,1.0514,1.0514,1.0512,1.05125,748599995.0
2007-07-12 14:01:00,1.0513,1.0513,1.0512,1.0512,190500004.0
2007-07-12 14:02:00,1.05125,1.0515,1.05125,1.0513,658199992.0
2007-07-12 14:03:00,1.0513,1.0514,1.0513,1.05135,45600000.0
2007-07-12 14:04:00,1.05135,1.05135,1.0511,1.05125,596199999.0
2007-07-12 14:05:00,1.05125,1.0514,1.0512,1.0513,284599995.0
2007-07-12 14:06:00,1.0513,1.0513,1.0513,1.0513,4800000.0
2007-07-12 14:07:00,1.0513,1.05135,1.0512,1.0512,742399998.0
2007-07-12 14:08:00,1.05115,1.05115,1.05055,1.0506,764999991.0
2007-07-12 14:09:00,1.0506,1.0507,1.05045,1.0506,979900005.0
2007-07-12 14:10:00,1.0506,1.0508,1.0505,1.0508,870400006.0
2007-07-12 14:11:00,1.05075,1.05075,1.05015,1.0502,1433800000.0
2007-07-12 14:12:00,1.0502,1.05045,1.0502,1.0504,979199992.0
2007-07-12 14:13:00,1.0504,1.0504,1.05035,1.05035,120200000.0
2007-07-12 14:14:00,1.0504,1.0505,1.05035,1.05045,223000000.0
2007-07-12 14:15:00,1.0504,1.0505,1.05035,1.05045,387500006.0
2007-07-12 14:16:00,1.05045,1.0505,1.05045,1.0505,1118600001.0
2007-07-12 14:17:00,1.0505,1.0505,1.05025,1.05025,820299996.0
2007-07-12 14:18:00,1.0503,1.05045,1.0502,1.05035,495099996.0
2007-07-12 14:19:00,1.05035,1.0504,1.0503,1.05035,68099999.0
2007-07-12 14:20:00,1.0503,1.0512,1.0503,1.051,1427899999.0
2007-07-12 14:21:00,1.051,1.0511,1.051,1.05105,223200003.0
2007-07-12 14:22:00,1.05105,1.05105,1.05095,1.05095,138299998.0
2007-07-12 14:23:00,1.05095,1.05105,1.05095,1.051,284200004.0
2007-07-12 14:24:00,1.051,1.051,1.0505,1.0505,1665700003.0
2007-07-12 14:25:00,1.0506,1.0507,1.05055,1.0507,702699997.0
2007-07-12 14:26:00,1.05065,1.05065,1.05045,1.05055,723400007.0
2007-07-12 14:27:00,1.05055,1.0511,1.05055,1.0509,1019299984.0
2007-07-12 14:28:00,1.05095,1.0511,1.05075,1.05095,849600002.0
2007-07-12 14:29:00,1.05095,1.0513,1.05095,1.051,645899999.0
2007-07-12 14:30:00,1.051,1.051,1.05,1.0501,1607099999.0
2007-07-12 14:31:00,1.05015,1.05015,1.0486,1.0487,1607099999.0
2007-07-12 14:32:00,1.0487,1.0494,1.04865,1.0493,2075599986.0
2007-07-12 14:33:00,1.0491,1.0493,1.049,1.049,1051199997.0
2007-07-12 14:34:00,1.0492,1.0493,1.04905,1.04915,1051199997.0
2007-07-12 14:35:00,1.0492,1.0492,1.0489,1.04895,819799997.0
2007-07-12 14:36:00,1.04895,1.0492,1.04895,1.04915,407800004.0
2007-07-12 14:37:00,1.0492,1.04925,1.0489,1.0489,641399998.0
2007-07-12 14:38:00,1.0489,1.0491,1.0488,1.0491,1027400006.0
2007-07-12 14:39:00,1.0491,1.0492,1.04905,1.0492,689200000.0
2007-07-12 14:40:00,1.0492,1.04925,1.04915,1.0492,473400000.0
2007-07-12 14:41:00,1.0492,1.04925,1.04915,1.04915,399200001.0
2007-07-12 14:42:00,1.04925,1.0495,1.04925,1.0494,1191900000.0
2007-07-12 14:43:00,1.0494,1.0497,1.0494,1.0496,1769799986.0
2007-07-12 14:44:00,1.0497,1.0497,1.0496,1.0496,1769799986.0
2007-07-12 14:45:00,1.0497,1.0497,1.0496,1.0496,1769799986.0
2007-07-12 14:46:00,1.0495,1.0495,1.0492,1.0492,1769799986.0
2007-07-12 14:47:00,1.04925,1.0494,1.0492,1.0493,1769799986.0
2007-07-12 14:48:00,1.0493,1.0494,1.04915,1.0493,1555599997.0
2007-07-12 14:49:00,1.0492,1.0495,1.0492,1.0495,1631900004.0
2007-07-12 14:50:00,1.0495,1.05015,1.0495,1.05,1631900004.0
2007-07-12 14:51:00,1.04995,1.05,1.04965,1.04985,1929399999.0
2007-07-12 14:52:00,1.04985,1.0504,1.04985,1.0503,1402700009.0
2007-07-12 14:53:00,1.0503,1.0507,1.0503,1.0505,1856999999.0
2007-07-12 14:54:00,1.0505,1.0506,1.0503,1.0504,1856999999.0
2007-07-12 14:55:00,1.0501,1.0503,1.0501,1.0501,1107999996.0
2007-07-12 14:56:00,1.0502,1.05025,1.05,1.05,1107999996.0
2007-07-12 14:57:00,1.05,1.0501,1.0497,1.0499,1189899991.0
2007-07-12 14:58:00,1.0499,1.0499,1.0495,1.0496,892600001.0
2007-07-12 14:59:00,1.0497,1.0498,1.0496,1.0498,892600001.0
2007-07-12 15:00:00,1.0498,1.04985,1.0496,1.04975,892600001.0
2007-07-12 15:01:00,1.0496,1.0496,1.0494,1.0495,538700006.0
2007-07-12 15:02:00,1.0496,1.04985,1.0495,1.04985,538700006.0
2007-07-12 15:03:00,1.04985,1.0503,1.04985,1.0501,1763699986.0
2007-07-12 15:04:00,1.0501,1.0501,1.04975,1.04995,577999991.0
2007-07-12 15:05:00,1.04995,1.05,1.0499,1.04995,510099997.0
2007-07-12 15:06:00,1.04995,1.05,1.04985,1.04995,384599997.0
2007-07-12 15:07:00,1.04995,1.0501,1.04995,1.05,600000004.0
2007-07-12 15:08:00,1.0499,1.0499,1.0494,1.0495,2026599991.0
2007-07-12 15:09:00,1.0496,1.0497,1.0495,1.0497,2026599991.0
2007-07-12 15:10:00,1.0497,1.0497,1.0494,1.0495,2026599991.0
2007-07-12 15:11:00,1.0495,1.0495,1.04915,1.0492,2131600014.0
2007-07-12 15:12:00,1.0491,1.0492,1.049,1.049,2132200002.0
2007-07-12 15:13:00,1.0491,1.0493,1.049,1.0493,2132200002.0
2007-07-12 15:14:00,1.0493,1.0493,1.0493,1.0493,910100000.0
2007-07-12 15:15:00,1.0493,1.0495,1.0493,1.0494,938599991.0
2007-07-12 15:16:00,1.0494,1.0494,1.0494,1.0494,1929500007.0
2007-07-12 15:17:00,1.0494,1.0494,1.04915,1.0492,1409199980.0
2007-07-12 15:18:00,1.04915,1.0492,1.0491,1.0492,555800004.0
2007-07-12 15:19:00,1.0492,1.0492,1.04885,1.049,2088500007.0
2007-07-12 15:20:00,1.049,1.0492,1.04895,1.0491,1182599999.0
2007-07-12 15:21:00,1.0491,1.0492,1.0487,1.0487,821799989.0
2007-07-12 15:22:00,1.0484,1.0484,1.0484,1.0484,778799998.0
2007-07-12 15:23:00,1.0482,1.0482,1.0479,1.04795,778799998.0
2007-07-12 15:24:00,1.048,1.0482,1.048,1.0482,2129900030.0
2007-07-12 15:25:00,1.048,1.0482,1.048,1.0482,2129900030.0
2007-07-12 15:26:00,1.0482,1.0484,1.0481,1.0484,2129900030.0
2007-07-12 15:27:00,1.0484,1.0484,1.0482,1.0482,787099997.0
2007-07-12 15:28:00,1.0484,1.0486,1.0484,1.0486,787099997.0
2007-07-12 15:29:00,1.0487,1.0488,1.04865,1.04865,787099997.0
2007-07-12 15:30:00,1.0487,1.04875,1.0484,1.0484,706899998.0
2007-07-12 15:31:00,1.0482,1.0482,1.048,1.0482,1580800007.0
2007-07-12 15:32:00,1.048,1.0482,1.048,1.048,1580800007.0
2007-07-12 15:33:00,1.0482,1.0482,1.0482,1.0482,1580800007.0
2007-07-12 15:34:00,1.0484,1.04875,1.0484,1.04875,1580800007.0
2007-07-12 15:35:00,1.0484,1.0486,1.0482,1.0486,828799999.0
2007-07-12 15:36:00,1.0484,1.0484,1.0482,1.0484,828799999.0
2007-07-12 15:37:00,1.0482,1.0484,1.0482,1.0482,828799999.0
2007-07-12 15:38:00,1.0484,1.0484,1.0482,1.0482,828799999.0
2007-07-12 15:39:00,1.0483,1.0485,1.0483,1.0485,828799999.0
2007-07-12 15:40:00,1.0485,1.0485,1.0485,1.0485,1019000002.0
2007-07-12 15:41:00,1.0485,1.0485,1.0485,1.0485,55700000.0
2007-07-12 15:42:00,1.0485,1.0487,1.0485,1.04865,1320399994.0
2007-07-12 15:43:00,1.0486,1.0487,1.0485,1.0485,477300002.0
2007-07-12 15:44:00,1.0485,1.0488,1.0485,1.04865,1220799997.0
2007-07-12 15:45:00,1.0487,1.0489,1.04865,1.0488,834800000.0
2007-07-12 15:46:00,1.0488,1.04885,1.04875,1.0488,464600006.0
2007-07-12 15:47:00,1.0488,1.04885,1.04865,1.0487,1860899983.0
2007-07-12 15:48:00,1.0487,1.04875,1.0487,1.0487,1627499985.0
2007-07-12 15:49:00,1.0487,1.04875,1.0485,1.0486,2043800012.0
2007-07-12 15:50:00,1.0484,1.0486,1.0484,1.0484,1632899996.0
2007-07-12 15:51:00,1.0486,1.0486,1.0484,1.0484,1632899996.0
2007-07-12 15:52:00,1.0482,1.0482,1.0482,1.0482,1632899996.0
2007-07-12 15:53:00,1.048,1.0482,1.048,1.048,1632899996.0
2007-07-12 15:54:00,1.0479,1.048,1.0479,1.048,1632899996.0
2007-07-12 15:55:00,1.0481,1.0482,1.04805,1.0482,1632899996.0
2007-07-12 15:56:00,1.0482,1.0482,1.048,1.048,2067300010.0
2007-07-12 15:57:00,1.0479,1.048,1.0479,1.0479,2067300010.0
2007-07-12 15:58:00,1.048,1.0481,1.0479,1.0481,2067300010.0
2007-07-12 15:59:00,1.048,1.048,1.0479,1.0479,1394599986.0
2007-07-12 16:00:00,1.0477,1.048,1.0477,1.048,1394599986.0
2007-07-12 16:01:00,1.0478,1.0479,1.0475,1.0476,1394599986.0
2007-07-12 16:02:00,1.0475,1.0475,1.0472,1.0473,1394599986.0
2007-07-12 16:03:00,1.0475,1.04755,1.0474,1.0474,1394599986.0
2007-07-12 16:04:00,1.0474,1.04775,1.0474,1.04755,1637999999.0
2007-07-12 16:05:00,1.04755,1.0477,1.0474,1.04745,1506099998.0
2007-07-12 16:06:00,1.0474,1.0474,1.047,1.0471,1946000016.0
2007-07-12 16:07:00,1.0472,1.0477,1.0472,1.0476,1946000016.0
2007-07-12 16:08:00,1.0475,1.0475,1.0471,1.0472,1946000016.0
2007-07-12 16:09:00,1.0471,1.0473,1.0469,1.0469,1946000016.0
2007-07-12 16:10:00,1.0467,1.0471,1.0467,1.0469,1946000016.0
2007-07-12 16:11:00,1.0471,1.0473,1.04705,1.04715,1946000016.0
2007-07-12 16:12:00,1.0469,1.0473,1.0465,1.0473,1645400006.0
2007-07-12 16:13:00,1.0474,1.0476,1.04735,1.0474,1645400006.0
2007-07-12 16:14:00,1.0474,1.0475,1.04725,1.04725,1736000001.0
2007-07-12 16:15:00,1.0471,1.0471,1.0469,1.0471,2121600007.0
2007-07-12 16:16:00,1.047,1.0473,1.047,1.0473,2121600007.0
2007-07-12 16:17:00,1.0475,1.04755,1.0473,1.0473,2121600007.0
2007-07-12 16:18:00,1.0473,1.0473,1.0472,1.0472,1570700020.0
2007-07-12 16:19:00,1.0471,1.0471,1.0467,1.0467,1332000000.0
2007-07-12 16:20:00,1.0469,1.047,1.0467,1.0469,1332000000.0
2007-07-12 16:21:00,1.0467,1.0467,1.0467,1.0467,1332000000.0
2007-07-12 16:22:00,1.0469,1.0469,1.0467,1.0469,1332000000.0
2007-07-12 16:23:00,1.047,1.0471,1.047,1.0471,1332000000.0
2007-07-12 16:24:00,1.047,1.047,1.0469,1.0469,1332000000.0
2007-07-12 16:25:00,1.0467,1.0469,1.0467,1.0467,1332000000.0
2007-07-12 16:26:00,1.047,1.0473,1.047,1.0473,1332000000.0
2007-07-12 16:27:00,1.0473,1.0473,1.0472,1.0472,829399998.0
2007-07-12 16:28:00,1.0471,1.0475,1.047,1.0475,1816000005.0
2007-07-12 16:29:00,1.0476,1.0476,1.0473,1.0476,1816000005.0
2007-07-12 16:30:00,1.0475,1.0475,1.0467,1.0471,1816000005.0
2007-07-12 16:31:00,1.04725,1.0475,1.04725,1.04725,1816000005.0
2007-07-12 16:32:00,1.04725,1.0473,1.04715,1.0472,1393199993.0
2007-07-12 16:33:00,1.0472,1.0473,1.0472,1.0472,1228399999.0
2007-07-12 16:34:00,1.0472,1.0473,1.0472,1.0472,1321800002.0
2007-07-12 16:35:00,1.0472,1.0479,1.0472,1.04765,2051400009.0
2007-07-12 16:36:00,1.0477,1.0477,1.0474,1.0474,1675400003.0
2007-07-12 16:37:00,1.0471,1.0472,1.047,1.0472,2055200007.0
2007-07-12 16:38:00,1.0474,1.0478,1.0474,1.0478,2055200007.0
2007-07-12 16:39:00,1.04775,1.0479,1.0477,1.04775,1390999994.0
2007-07-12 16:40:00,1.04775,1.0478,1.0475,1.04765,1130800007.0
2007-07-12 16:41:00,1.04765,1.04765,1.0472,1.0472,1253400002.0
2007-07-12 16:42:00,1.0472,1.0477,1.0472,1.0477,1174699990.0
2007-07-12 16:43:00,1.04765,1.0477,1.0475,1.0476,630400001.0
2007-07-12 16:44:00,1.0476,1.0476,1.0475,1.0476,1400499990.0
2007-07-12 16:45:00,1.0475,1.0475,1.0472,1.0472,1963899998.0
2007-07-12 16:46:00,1.0471,1.0473,1.0469,1.047,1963899998.0
2007-07-12 16:47:00,1.0471,1.0475,1.04705,1.0473,1963899998.0
2007-07-12 16:48:00,1.0472,1.0473,1.0471,1.0472,2027299976.0
2007-07-12 16:49:00,1.0471,1.0471,1.0469,1.0469,2027299976.0
2007-07-12 16:50:00,1.04705,1.0473,1.04705,1.04725,2027299976.0
2007-07-12 16:51:00,1.0472,1.0472,1.0471,1.0471,2111900000.0
2007-07-12 16:52:00,1.047,1.0472,1.047,1.0472,2111900000.0
2007-07-12 16:53:00,1.0473,1.0474,1.0472,1.0472,2111900000.0
2007-07-12 16:54:00,1.0474,1.0475,1.047,1.047,2111900000.0
2007-07-12 16:55:00,1.0471,1.0472,1.04695,1.047,2111900000.0
2007-07-12 16:56:00,1.0469,1.0469,1.0467,1.0467,2010399985.0
2007-07-12 16:57:00,1.047,1.047,1.04685,1.0469,2010399985.0
2007-07-12 16:58:00,1.0465,1.047,1.0465,1.047,2095699994.0
2007-07-12 16:59:00,1.0469,1.047,1.0463,1.0467,2095699994.0
2007-07-12 17:00:00,1.0465,1.0469,1.0465,1.0467,2095699994.0
2007-07-12 17:01:00,1.0469,1.0471,1.0468,1.047,2095699994.0
2007-07-12 17:02:00,1.047,1.047,1.0469,1.047,1041600016.0
2007-07-12 17:03:00,1.047,1.0471,1.047,1.0471,932699983.0
2007-07-12 17:04:00,1.0471,1.0472,1.047,1.0471,1590099994.0
2007-07-12 17:05:00,1.0471,1.0472,1.04695,1.0471,1493700004.0
2007-07-12 17:06:00,1.047,1.047,1.0465,1.0465,824300000.0
2007-07-12 17:07:00,1.0467,1.0467,1.04655,1.0466,824300000.0
2007-07-12 17:08:00,1.0466,1.04675,1.0466,1.04665,677300000.0
2007-07-12 17:09:00,1.0467,1.0467,1.04655,1.0466,774999995.0
2007-07-12 17:10:00,1.0466,1.0467,1.04655,1.0466,637599998.0
2007-07-12 17:11:00,1.0466,1.0466,1.0466,1.0466,637100004.0
2007-07-12 17:12:00,1.0467,1.0467,1.04655,1.04655,848200005.0
2007-07-12 17:13:00,1.0466,1.04665,1.04645,1.04645,1349999997.0
2007-07-12 17:14:00,1.0465,1.0466,1.0464,1.0464,885999995.0
2007-07-12 17:15:00,1.0464,1.04645,1.04625,1.0464,1108299992.0
2007-07-12 17:16:00,1.04645,1.0465,1.04645,1.04645,8000000.0
2007-07-12 17:17:00,1.04645,1.04645,1.0464,1.0464,22500000.0
2007-07-12 17:18:00,1.0464,1.0465,1.0463,1.04645,905599996.0
2007-07-12 17:19:00,1.04645,1.0466,1.0464,1.04655,368000004.0
2007-07-12 17:20:00,1.04655,1.047,1.0465,1.04685,589600000.0
2007-07-12 17:21:00,1.04685,1.047,1.04675,1.047,1974999975.0
2007-07-12 17:22:00,1.047,1.0473,1.0469,1.0469,1578600000.0
2007-07-12 17:23:00,1.0467,1.0473,1.0467,1.0473,1578600000.0
2007-07-12 17:24:00,1.0474,1.0474,1.0471,1.0471,1578600000.0
2007-07-12 17:25:00,1.0471,1.0472,1.047,1.047,1180999998.0
2007-07-12 17:26:00,1.047,1.0472,1.047,1.0471,720399990.0
2007-07-12 17:27:00,1.0471,1.0472,1.047,1.0471,1016700001.0
2007-07-12 17:28:00,1.0471,1.0472,1.0471,1.0471,653300001.0
2007-07-12 17:29:00,1.0471,1.0472,1.0471,1.0472,750099992.0
2007-07-12 17:30:00,1.0472,1.0472,1.0471,1.0472,1124700001.0
2007-07-12 17:31:00,1.0472,1.0474,1.0472,1.0473,404499997.0
2007-07-12 17:32:00,1.0474,1.0475,1.0472,1.0473,788200001.0
2007-07-12 17:33:00,1.0473,1.0474,1.0472,1.0473,1196399988.0
2007-07-12 17:34:00,1.0473,1.04755,1.0473,1.04755,551700001.0
2007-07-12 17:35:00,1.04755,1.04755,1.0473,1.0473,1981599998.0
2007-07-12 17:36:00,1.0473,1.0473,1.0472,1.0472,1088900011.0
2007-07-12 17:37:00,1.0472,1.0473,1.0472,1.0472,1381700003.0
2007-07-12 17:38:00,1.0471,1.0472,1.047,1.0471,1260400002.0
2007-07-12 17:39:00,1.047,1.0471,1.0469,1.0469,1260400002.0
2007-07-12 17:40:00,1.047,1.0471,1.0469,1.0471,1260400002.0
2007-07-12 17:41:00,1.0471,1.0472,1.047,1.0471,1260400002.0
2007-07-12 17:42:00,1.0471,1.0471,1.047,1.04705,498299996.0
2007-07-12 17:43:00,1.0471,1.0471,1.047,1.0471,1067500008.0
2007-07-12 17:44:00,1.0471,1.0471,1.04705,1.04705,716999996.0
2007-07-12 17:45:00,1.0472,1.0472,1.047,1.0471,482099998.0
2007-07-12 17:46:00,1.0471,1.0472,1.04705,1.0472,482099998.0
2007-07-12 17:47:00,1.0471,1.0471,1.0471,1.0471,504100012.0
2007-07-12 17:48:00,1.0471,1.0471,1.047,1.0471,337699999.0
2007-07-12 17:49:00,1.0471,1.0471,1.04705,1.0471,226400000.0
2007-07-12 17:50:00,1.0471,1.0471,1.0469,1.0469,1731350016.0
2007-07-12 17:51:00,1.047,1.047,1.047,1.047,179499995.0
2007-07-12 17:52:00,1.0467,1.0467,1.0461,1.0465,1742899995.0
2007-07-12 17:53:00,1.04645,1.0468,1.04645,1.0467,1742899995.0
2007-07-12 17:54:00,1.0467,1.0468,1.04635,1.0467,1555099971.0
2007-07-12 17:56:00,1.0463,1.0465,1.0463,1.0465,1306599998.0
2007-07-12 17:57:00,1.0466,1.0466,1.0464,1.04655,1306599998.0
2007-07-12 17:58:00,1.0467,1.047,1.0467,1.047,1567199990.0
2007-07-12 17:59:00,1.0469,1.0469,1.0467,1.0467,1567199990.0
2007-07-12 18:00:00,1.0465,1.047,1.0465,1.0469,1226600002.0
2007-07-12 18:01:00,1.0469,1.047,1.0468,1.0469,1226600002.0
2007-07-12 18:02:00,1.047,1.0471,1.04695,1.0471,1480399997.0
2007-07-12 18:03:00,1.04705,1.04725,1.04705,1.0472,1256399992.0
2007-07-12 18:04:00,1.0471,1.0472,1.0471,1.0471,788700001.0
2007-07-12 18:05:00,1.0471,1.0472,1.0471,1.0471,944699977.0
2007-07-12 18:06:00,1.0471,1.0474,1.047,1.0473,1822999990.0
2007-07-12 18:07:00,1.0473,1.0473,1.0472,1.0473,886899992.0
2007-07-12 18:08:00,1.0471,1.0474,1.0471,1.0473,1434699999.0
2007-07-12 18:09:00,1.0473,1.0473,1.04705,1.04715,1434699999.0
2007-07-12 18:10:00,1.0472,1.0472,1.047,1.04705,678000002.0
2007-07-12 18:11:00,1.04705,1.0471,1.04705,1.04705,418400000.0
2007-07-12 18:12:00,1.04705,1.0472,1.04705,1.0472,307200003.0
2007-07-12 18:13:00,1.0471,1.0471,1.0471,1.0471,458300012.0
2007-07-12 18:14:00,1.0471,1.0471,1.04705,1.04705,705300013.0
2007-07-12 18:15:00,1.04705,1.04705,1.0469,1.04695,818300001.0
2007-07-12 18:16:00,1.04695,1.047,1.04675,1.0469,1530599999.0
2007-07-12 18:17:00,1.047,1.047,1.0464,1.04655,1164700000.0
2007-07-12 18:18:00,1.0465,1.0465,1.0464,1.0464,633800004.0
2007-07-12 18:19:00,1.0464,1.0466,1.0464,1.04655,73300000.0
2007-07-12 18:20:00,1.04655,1.0466,1.04655,1.0466,41600000.0
2007-07-12 18:21:00,1.04655,1.04665,1.04655,1.04665,28900000.0
2007-07-12 18:22:00,1.0466,1.0467,1.04655,1.0467,98100000.0
2007-07-12 18:23:00,1.0467,1.0467,1.04665,1.04665,935200016.0
2007-07-12 18:24:00,1.0467,1.0467,1.04655,1.0467,734199997.0
2007-07-12 18:25:00,1.0467,1.0467,1.04655,1.0466,1380800022.0
2007-07-12 18:26:00,1.0466,1.04665,1.0465,1.0466,449300001.0
2007-07-12 18:27:00,1.0466,1.0466,1.0463,1.0464,691699993.0
2007-07-12 18:28:00,1.0463,1.0464,1.0463,1.0463,371000000.0
2007-07-12 18:29:00,1.0463,1.04635,1.0463,1.0463,824399988.0
2007-07-12 18:30:00,1.0463,1.0463,1.0463,1.0463,191900000.0
2007-07-12 18:31:00,1.0463,1.0463,1.0463,1.0463,203600004.0
2007-07-12 18:32:00,1.0463,1.0464,1.0462,1.0464,556800003.0
2007-07-12 18:33:00,1.0463,1.0463,1.046,1.0461,2031399993.0
2007-07-12 18:34:00,1.04605,1.0463,1.04605,1.0463,620993777.0
2007-07-12 18:35:00,1.0463,1.0463,1.0461,1.0462,861173435.0
2007-07-12 18:36:00,1.0461,1.0462,1.04595,1.0462,1142400005.0
2007-07-12 18:37:00,1.0462,1.0462,1.0461,1.0461,1546299995.0
2007-07-12 18:38:00,1.0461,1.0461,1.04595,1.046,1726899990.0
2007-07-12 18:39:00,1.046,1.0461,1.0459,1.046,2066100010.0
2007-07-12 18:40:00,1.046,1.0461,1.04595,1.0461,1630900003.0
2007-07-12 18:41:00,1.0461,1.0461,1.0461,1.0461,1056399994.0
2007-07-12 18:42:00,1.046,1.0463,1.046,1.0461,1556500000.0
2007-07-12 18:43:00,1.0462,1.0462,1.0462,1.0462,1556500000.0
2007-07-12 18:44:00,1.0462,1.0463,1.0462,1.0462,1705899992.0
2007-07-12 18:45:00,1.0462,1.0463,1.0461,1.0463,996000004.0
2007-07-12 18:46:00,1.0463,1.0463,1.04615,1.04615,286199998.0
2007-07-12 18:47:00,1.04615,1.0464,1.04615,1.0463,508199991.0
2007-07-12 18:48:00,1.0464,1.0464,1.0463,1.0464,45300000.0
2007-07-12 18:49:00,1.0464,1.0464,1.0462,1.0462,287400002.0
2007-07-12 18:50:00,1.0463,1.0463,1.0463,1.0463,19700000.0
2007-07-12 18:51:00,1.0464,1.0464,1.0464,1.0464,6400000.0
2007-07-12 18:52:00,1.0464,1.04645,1.0463,1.0464,22800000.0
2007-07-12 18:53:00,1.0464,1.0464,1.0464,1.0464,3000000.0
2007-07-12 18:54:00,1.0464,1.0464,1.0463,1.0463,195000004.0
2007-07-12 18:55:00,1.0464,1.0464,1.0463,1.0464,78299999.0
2007-07-12 18:56:00,1.0464,1.0464,1.04635,1.0464,10000000.0
2007-07-12 18:57:00,1.0464,1.0464,1.04635,1.04635,25700000.0
2007-07-12 18:58:00,1.0464,1.0464,1.04635,1.0464,4300000.0
2007-07-12 18:59:00,1.0464,1.0464,1.0464,1.0464,17500000.0
2007-07-12 19:00:00,1.0464,1.04645,1.04635,1.0464,369333166.0
2007-07-12 19:01:00,1.0464,1.0464,1.0464,1.0464,25900000.0
2007-07-12 19:02:00,1.0464,1.0464,1.0463,1.0463,321200000.0
2007-07-12 19:03:00,1.0463,1.0463,1.04615,1.0462,743788508.0
2007-07-12 19:04:00,1.0462,1.0462,1.04615,1.0462,408000001.0
2007-07-12 19:05:00,1.04615,1.0462,1.0461,1.0462,904199995.0
2007-07-12 19:06:00,1.0462,1.0464,1.0462,1.0463,707400011.0
2007-07-12 19:07:00,1.0463,1.0464,1.0463,1.0463,755900003.0
2007-07-12 19:08:00,1.0462,1.0463,1.04615,1.04615,559100009.0
2007-07-12 19:09:00,1.04615,1.0463,1.04615,1.0462,965400005.0
2007-07-12 19:10:00,1.0462,1.0463,1.0462,1.0463,669900000.0
2007-07-12 19:11:00,1.0463,1.0463,1.04605,1.04605,1600499994.0
2007-07-12 19:12:00,1.04605,1.0461,1.0459,1.046,998400008.0
2007-07-12 19:13:00,1.0459,1.046,1.04585,1.0459,1439799997.0
2007-07-12 19:14:00,1.0459,1.046,1.04565,1.0458,2029600023.0
2007-07-12 19:15:00,1.0458,1.0458,1.04565,1.04565,323699998.0
2007-07-12 19:16:00,1.0456,1.04565,1.0456,1.0456,373800009.0
2007-07-12 19:17:00,1.0456,1.0457,1.0455,1.04555,1638500011.0
2007-07-12 19:18:00,1.0456,1.0456,1.0456,1.0456,241900007.0
2007-07-12 19:19:00,1.0456,1.04565,1.04555,1.04565,564100003.0
2007-07-12 19:20:00,1.04565,1.0458,1.04565,1.0458,1648700005.0
2007-07-12 19:21:00,1.0458,1.0459,1.0458,1.0459,136299999.0
2007-07-12 19:22:00,1.0459,1.0459,1.0457,1.0457,365400000.0
2007-07-12 19:23:00,1.0457,1.0458,1.04565,1.0457,665900008.0
2007-07-12 19:24:00,1.0457,1.0458,1.0457,1.0458,776899995.0
2007-07-12 19:25:00,1.0458,1.0458,1.04565,1.0457,1247300010.0
2007-07-12 19:26:00,1.0457,1.0457,1.04555,1.04565,538199992.0
2007-07-12 19:27:00,1.04565,1.0457,1.04565,1.04565,147500000.0
2007-07-12 19:28:00,1.04565,1.04565,1.04565,1.04565,4000000.0
2007-07-12 19:29:00,1.04565,1.0457,1.04565,1.0457,436099999.0
2007-07-12 19:30:00,1.0457,1.0459,1.0457,1.0459,283199998.0
2007-07-12 19:31:00,1.0459,1.046,1.0459,1.046,175899998.0
2007-07-12 19:32:00,1.046,1.046,1.04595,1.046,359200001.0
2007-07-12 19:33:00,1.046,1.0461,1.0459,1.046,865499999.0
2007-07-12 19:34:00,1.046,1.046,1.0457,1.04575,1228899995.0
2007-07-12 19:35:00,1.0458,1.0458,1.04575,1.0458,1229299993.0
2007-07-12 19:36:00,1.0457,1.0458,1.0457,1.0458,174999999.0
2007-07-12 19:37:00,1.0457,1.0458,1.0457,1.0458,119599999.0
2007-07-12 19:38:00,1.0458,1.0458,1.0457,1.0457,178099999.0
2007-07-12 19:39:00,1.0458,1.0458,1.0458,1.0458,4800000.0
2007-07-12 19:40:00,1.04556,1.04568,1.04556,1.04566,53500000.0
2007-07-12 19:41:00,1.04555,1.04569,1.0455,1.0455,23600000.0
2007-07-12 19:42:00,1.0458,1.0458,1.0458,1.0458,16800000.0
2007-07-12 19:43:00,1.0458,1.0458,1.0457,1.0458,188300004.0
2007-07-12 19:44:00,1.0458,1.0458,1.0456,1.0456,59100001.0
2007-07-12 19:45:00,1.0457,1.0457,1.04565,1.04565,350999998.0
2007-07-12 19:46:00,1.0458,1.0459,1.0457,1.0457,167200000.0
2007-07-12 19:47:00,1.0457,1.0457,1.04565,1.0457,527399994.0
2007-07-12 19:48:00,1.0457,1.0457,1.04555,1.0456,739499994.0
2007-07-12 19:49:00,1.0456,1.0456,1.0456,1.0456,533799999.0
2007-07-12 19:50:00,1.0456,1.0457,1.04555,1.0456,789400006.0
2007-07-12 19:51:00,1.0456,1.0456,1.04555,1.0456,75899998.0
2007-07-12 19:52:00,1.0456,1.0456,1.0456,1.0456,91600000.0
2007-07-12 19:53:00,1.0456,1.0456,1.0456,1.0456,225200000.0
2007-07-12 19:54:00,1.0456,1.0457,1.0456,1.0456,541999999.0
2007-07-12 19:55:00,1.0456,1.0457,1.04555,1.04555,408399996.0
2007-07-12 19:56:00,1.0456,1.0456,1.04555,1.04555,197600000.0
2007-07-12 19:57:00,1.0456,1.0456,1.04555,1.04555,224100000.0
2007-07-12 19:58:00,1.04536,1.04542,1.04509,1.04537,66800000.0
2007-07-12 19:59:00,1.0456,1.0456,1.0456,1.0456,202900002.0
2007-07-12 20:00:00,1.0456,1.0456,1.04555,1.0456,134600000.0
2007-07-12 20:01:00,1.0456,1.0457,1.0456,1.0456,220199999.0
2007-07-12 20:02:00,1.0456,1.0456,1.04555,1.04555,547699995.0
2007-07-12 20:03:00,1.0456,1.0456,1.04555,1.04555,115899998.0
2007-07-12 20:04:00,1.04555,1.04555,1.04555,1.04555,26299999.0
2007-07-12 20:05:00,1.0456,1.0456,1.0456,1.0456,43000000.0
2007-07-12 20:06:00,1.0456,1.0456,1.0456,1.0456,331599998.0
2007-07-12 20:07:00,1.0456,1.0458,1.0456,1.0457,534799999.0
2007-07-12 20:08:00,1.0458,1.0458,1.0458,1.0458,186400000.0
2007-07-12 20:09:00,1.0458,1.046,1.0457,1.04575,1917800002.0
2007-07-12 20:10:00,1.0458,1.0458,1.04565,1.04565,530000006.0
2007-07-12 20:11:00,1.0457,1.0458,1.04565,1.04575,161199999.0
2007-07-12 20:12:00,1.0458,1.0458,1.0458,1.0458,41400000.0
2007-07-12 20:13:00,1.0458,1.0458,1.0457,1.0457,355800012.0
2007-07-12 20:14:00,1.0457,1.0457,1.0456,1.04565,1298800011.0
2007-07-12 20:15:00,1.0457,1.0458,1.04545,1.0456,977200010.0
2007-07-12 20:16:00,1.0456,1.0457,1.04545,1.04555,1756499996.0
2007-07-12 20:17:00,1.04555,1.0456,1.0455,1.04555,1084499991.0
2007-07-12 20:18:00,1.0456,1.0456,1.04555,1.0456,136800000.0
2007-07-12 20:19:00,1.0456,1.0457,1.0456,1.0457,1351400005.0
2007-07-12 20:20:00,1.0457,1.0458,1.0456,1.0457,1880100004.0
2007-07-12 20:21:00,1.0457,1.0457,1.0457,1.0457,427000000.0
2007-07-12 20:22:00,1.04565,1.0459,1.04565,1.0458,681899993.0
2007-07-12 20:23:00,1.0459,1.0461,1.0459,1.046,2009800000.0
2007-07-12 20:24:00,1.04595,1.0462,1.04595,1.0461,2009800000.0
2007-07-12 20:25:00,1.0461,1.0461,1.04605,1.0461,774400010.0
2007-07-12 20:26:00,1.0461,1.0462,1.04595,1.046,1330099998.0
2007-07-12 20:27:00,1.046,1.046,1.0459,1.046,300100004.0
2007-07-12 20:28:00,1.046,1.046,1.046,1.046,81200000.0
2007-07-12 20:29:00,1.046,1.0462,1.046,1.0462,1894499998.0
2007-07-12 20:30:00,1.0462,1.0462,1.0462,1.0462,714199997.0
2007-07-12 20:31:00,1.0463,1.0463,1.0461,1.0463,20000000.0
2007-07-12 20:32:00,1.0463,1.0463,1.0463,1.0463,20000000.0
2007-07-12 20:33:00,1.0462,1.0463,1.04615,1.0462,1219999996.0
2007-07-12 20:34:00,1.0462,1.0463,1.046,1.0461,1020500003.0
2007-07-12 20:35:00,1.0461,1.0461,1.046,1.0461,973600009.0
2007-07-12 20:36:00,1.0461,1.0462,1.04605,1.0461,973600009.0
2007-07-12 20:37:00,1.0461,1.0462,1.046,1.0462,1289500012.0
2007-07-12 20:38:00,1.0462,1.0462,1.046,1.0462,596999998.0
2007-07-12 20:39:00,1.0461,1.0462,1.0461,1.0461,1019500004.0
2007-07-12 20:40:00,1.0462,1.0463,1.0461,1.0462,1433800009.0
2007-07-12 20:41:00,1.0462,1.0462,1.0462,1.0462,976000010.0
2007-07-12 20:42:00,1.0462,1.0462,1.04615,1.0462,339200001.0
2007-07-12 20:43:00,1.0462,1.0463,1.0462,1.0463,250900001.0
2007-07-12 20:44:00,1.0463,1.0463,1.0461,1.0462,589800002.0
2007-07-12 20:45:00,1.0463,1.0463,1.0463,1.0463,53400000.0
2007-07-12 20:46:00,1.0463,1.04635,1.0463,1.0463,20700000.0
2007-07-12 20:47:00,1.0463,1.0463,1.0462,1.0463,105600002.0
2007-07-12 20:48:00,1.0463,1.04635,1.0463,1.04635,26000000.0
2007-07-12 20:49:00,1.04635,1.04645,1.04635,1.0464,572300001.0
2007-07-12 20:50:00,1.0464,1.0465,1.0464,1.0465,83800000.0
2007-07-12 20:51:00,1.0465,1.0466,1.04645,1.0465,953999997.0
2007-07-12 20:52:00,1.0465,1.0465,1.04615,1.0463,1419299991.0
2007-07-12 20:53:00,1.0463,1.0464,1.04625,1.0463,752899995.0
2007-07-12 20:54:00,1.0463,1.0464,1.0463,1.0463,742899991.0
2007-07-12 20:55:00,1.0463,1.0464,1.0463,1.0464,337000000.0
2007-07-12 20:56:00,1.0464,1.0466,1.0464,1.0466,927999999.0
2007-07-12 20:57:00,1.0466,1.0467,1.04655,1.0467,401400003.0
2007-07-12 20:58:00,1.0467,1.0467,1.04655,1.04665,292400000.0
2007-07-12 20:59:00,1.04665,1.0468,1.04665,1.0467,1156400003.0
2007-07-12 21:00:00,1.0467,1.0467,1.0465,1.0465,826600001.0
2007-07-12 21:01:00,1.04665,1.0468,1.04665,1.0467,826600001.0
2007-07-12 21:02:00,1.0467,1.04675,1.0467,1.04675,472699995.0
2007-07-12 21:03:00,1.0468,1.0469,1.0467,1.04675,476699997.0
2007-07-12 21:04:00,1.04675,1.0468,1.0467,1.04675,60900000.0
2007-07-12 21:05:00,1.04675,1.0469,1.04665,1.04665,275500000.0
2007-07-12 21:06:00,1.04665,1.0468,1.04665,1.0467,216300000.0
2007-07-12 21:07:00,1.0467,1.0467,1.0465,1.0465,508199999.0
2007-07-12 21:08:00,1.0465,1.0465,1.0463,1.04645,564100000.0
2007-07-12 21:09:00,1.04645,1.04645,1.04635,1.04645,318599999.0
2007-07-12 21:10:00,1.04645,1.04645,1.04645,1.04645,4000000.0
2007-07-12 21:11:00,1.04645,1.04645,1.04645,1.04645,500000.0
2007-07-12 21:12:00,1.0465,1.04655,1.04645,1.04645,52700000.0
2007-07-12 21:13:00,1.04645,1.0466,1.0464,1.0466,377600000.0
2007-07-12 21:14:00,1.0466,1.0466,1.0465,1.0465,345299999.0
2007-07-12 21:15:00,1.0465,1.0465,1.0465,1.0465,145999998.0
2007-07-12 21:16:00,1.0466,1.04665,1.0466,1.04665,10300000.0
2007-07-12 21:17:00,1.04625,1.04645,1.04625,1.04645,122799999.0
2007-07-12 21:18:00,1.0466,1.0466,1.0465,1.0465,409300007.0
2007-07-12 21:19:00,1.0465,1.04655,1.0465,1.0465,220200001.0
2007-07-12 21:20:00,1.0465,1.0465,1.04635,1.04645,361499995.0
2007-07-12 21:21:00,1.04645,1.0465,1.04645,1.0465,104300000.0
2007-07-12 21:22:00,1.0465,1.04655,1.0465,1.04655,76900001.0
2007-07-12 21:23:00,1.04655,1.04655,1.0463,1.0464,813700005.0
2007-07-12 21:24:00,1.0464,1.0464,1.0463,1.0463,499599997.0
2007-07-12 21:25:00,1.0463,1.0463,1.0463,1.0463,226300000.0
2007-07-12 21:26:00,1.0463,1.0464,1.0463,1.0463,745400003.0
2007-07-12 21:27:00,1.0464,1.0464,1.0463,1.0463,1154600008.0
2007-07-12 21:28:00,1.0463,1.0463,1.0462,1.0463,570900004.0
2007-07-12 21:29:00,1.0463,1.0463,1.0461,1.04615,1817300000.0
2007-07-12 21:30:00,1.04615,1.0462,1.0461,1.0461,1497200015.0
2007-07-12 21:31:00,1.0461,1.0461,1.0461,1.0461,111400000.0
2007-07-12 21:32:00,1.0461,1.0461,1.046,1.046,553500005.0
2007-07-12 21:33:00,1.0461,1.0461,1.0459,1.046,1305700001.0
2007-07-12 21:34:00,1.046,1.0461,1.0459,1.046,1099600010.0
2007-07-12 21:35:00,1.046,1.046,1.0458,1.0459,1375899995.0
2007-07-12 21:36:00,1.0458,1.0459,1.0456,1.0458,1370399998.0
2007-07-12 21:37:00,1.0457,1.0458,1.0456,1.0456,200200002.0
2007-07-12 21:38:00,1.0457,1.0458,1.0457,1.0457,280000001.0
2007-07-12 21:39:00,1.0457,1.0457,1.0456,1.0457,541099999.0
2007-07-12 21:40:00,1.0457,1.0458,1.0456,1.0456,512199999.0
2007-07-12 21:41:00,1.0456,1.0457,1.0455,1.0457,527699999.0
2007-07-12 21:42:00,1.0457,1.0457,1.0455,1.0456,924200003.0
2007-07-12 21:43:00,1.0456,1.0456,1.0456,1.0456,54100002.0
2007-07-12 21:44:00,1.0456,1.0457,1.0456,1.0457,174799998.0
2007-07-12 21:45:00,1.0457,1.0458,1.0457,1.0458,757700003.0
2007-07-12 21:46:00,1.0458,1.0458,1.0457,1.0458,185699999.0
2007-07-12 21:47:00,1.0458,1.0458,1.0456,1.0456,1058999997.0
2007-07-12 21:48:00,1.0456,1.0456,1.0454,1.0454,1426699997.0
2007-07-12 21:49:00,1.0454,1.0457,1.0454,1.0457,425600000.0
2007-07-12 21:50:00,1.0456,1.0456,1.04535,1.0454,1366899993.0
2007-07-12 21:51:00,1.0454,1.0455,1.04535,1.0454,1295600007.0
2007-07-12 21:52:00,1.0454,1.0456,1.0454,1.0456,1700600000.0
2007-07-12 21:53:00,1.0456,1.0456,1.0454,1.0454,600200005.0
2007-07-12 21:54:00,1.0456,1.0456,1.0455,1.0455,91700000.0
2007-07-12 21:55:00,1.0455,1.0456,1.0453,1.0453,739499999.0
2007-07-12 21:56:00,1.0453,1.0455,1.0453,1.0455,553299997.0
2007-07-12 21:57:00,1.0455,1.0456,1.0453,1.0454,1098400005.0
2007-07-12 21:58:00,1.0453,1.0455,1.0453,1.0454,1144000003.0
2007-07-12 21:59:00,1.0454,1.0454,1.0453,1.0454,86900000.0
2007-07-12 22:00:00,1.0454,1.0455,1.0453,1.0455,987199991.0
2007-07-12 22:01:00,1.0454,1.0455,1.0453,1.0454,443599998.0
2007-07-12 22:02:00,1.0454,1.0454,1.0449,1.0451,1640099990.0
2007-07-12 22:03:00,1.0451,1.0453,1.0451,1.0453,1148199996.0
2007-07-12 22:04:00,1.0453,1.0454,1.0452,1.0452,794699997.0
2007-07-12 22:05:00,1.0452,1.0453,1.0452,1.0453,62500000.0
2007-07-12 22:06:00,1.0453,1.0453,1.0452,1.0453,158900003.0
2007-07-12 22:07:00,1.0451,1.0451,1.0448,1.0451,1674599998.0
2007-07-12 22:08:00,1.045,1.0454,1.0449,1.0453,1674599998.0
2007-07-12 22:09:00,1.0453,1.0455,1.0452,1.0452,1301699995.0
2007-07-12 22:10:00,1.0452,1.0453,1.045,1.045,248499998.0
2007-07-12 22:11:00,1.045,1.0451,1.0449,1.045,523100002.0
2007-07-12 22:12:00,1.045,1.0451,1.0449,1.0451,1310600010.0
2007-07-12 22:13:00,1.0451,1.0451,1.0449,1.045,382100001.0
2007-07-12 22:14:00,1.045,1.045,1.045,1.045,209200001.0
2007-07-12 22:15:00,1.045,1.0451,1.045,1.045,211899997.0
2007-07-12 22:16:00,1.045,1.0451,1.0449,1.0451,134799996.0
2007-07-12 22:17:00,1.0451,1.0451,1.0451,1.0451,4800000.0
2007-07-12 22:18:00,1.0451,1.0452,1.0451,1.0451,206000000.0
2007-07-12 22:19:00,1.045,1.0451,1.045,1.0451,61899998.0
2007-07-12 22:20:00,1.0451,1.0452,1.0451,1.0451,96399999.0
2007-07-12 22:21:00,1.0452,1.0453,1.0451,1.0453,156400001.0
2007-07-12 22:22:00,1.0453,1.0453,1.0451,1.0453,257600001.0
2007-07-12 22:23:00,1.0452,1.0452,1.0451,1.0452,254300001.0
2007-07-12 22:24:00,1.0452,1.0452,1.0451,1.0451,106999997.0
2007-07-12 22:25:00,1.0452,1.0454,1.0451,1.0454,1087399995.0
2007-07-12 22:26:00,1.0454,1.0455,1.0453,1.0455,518000004.0
2007-07-12 22:27:00,1.0456,1.0456,1.0454,1.0455,118900000.0
2007-07-12 22:28:00,1.0454,1.0455,1.0454,1.0455,23699999.0
2007-07-12 22:29:00,1.0456,1.0456,1.0455,1.0455,1800000.0
2007-07-12 22:30:00,1.04533,1.04533,1.04528,1.04533,5400000.0
2007-07-12 22:31:00,1.0456,1.0456,1.0456,1.0456,1300000.0
2007-07-12 22:32:00,1.0456,1.0456,1.0453,1.0454,167499998.0
2007-07-12 22:33:00,1.0455,1.0456,1.0454,1.0454,238600003.0
2007-07-12 22:34:00,1.0455,1.0455,1.0454,1.0454,478299998.0
2007-07-12 22:35:00,1.04525,1.04539,1.04524,1.04524,227499998.0
2007-07-12 22:36:00,1.0455,1.0455,1.0455,1.0455,213299998.0
2007-07-12 22:37:00,1.0455,1.0455,1.0454,1.0455,189499999.0
2007-07-12 22:38:00,1.0455,1.0455,1.0455,1.0455,28800000.0
2007-07-12 22:39:00,1.0455,1.0455,1.0454,1.0455,127900002.0
2007-07-12 22:40:00,1.0455,1.0455,1.0454,1.0454,193100006.0
2007-07-12 22:41:00,1.0454,1.0455,1.0454,1.0454,171700001.0
2007-07-12 22:42:00,1.0456,1.0456,1.0456,1.0456,89400001.0
2007-07-12 22:43:00,1.0456,1.0456,1.0455,1.0455,986399996.0
2007-07-12 22:44:00,1.0455,1.0456,1.0455,1.0456,575000004.0
2007-07-12 22:45:00,1.0455,1.0455,1.0454,1.0455,479599998.0
2007-07-12 22:46:00,1.0455,1.0455,1.0454,1.0454,235899999.0
2007-07-12 22:47:00,1.0454,1.0455,1.0453,1.0454,983800004.0
2007-07-12 22:48:00,1.0455,1.0455,1.0455,1.0455,8000000.0
2007-07-12 22:49:00,1.0455,1.0455,1.0455,1.0455,23900000.0
2007-07-12 22:50:00,1.0455,1.0455,1.0455,1.0455,416200000.0
2007-07-12 22:51:00,1.0455,1.0455,1.0455,1.0455,399700007.0
2007-07-12 22:52:00,1.0455,1.0456,1.0454,1.0456,492000005.0
2007-07-12 22:53:00,1.0456,1.0456,1.0456,1.0456,157200000.0
2007-07-12 22:54:00,1.0456,1.0456,1.0456,1.0456,62299999.0
2007-07-12 22:55:00,1.0456,1.0456,1.0455,1.0455,922399997.0
2007-07-12 22:56:00,1.0455,1.0457,1.0455,1.0457,313100002.0
2007-07-12 22:57:00,1.0457,1.0457,1.0457,1.0457,44000000.0
2007-07-12 22:58:00,1.0457,1.0457,1.0456,1.0456,150800000.0
2007-07-12 22:59:00,1.0456,1.0457,1.0456,1.0457,65500000.0
2007-07-12 23:00:00,1.0456,1.0456,1.0455,1.0456,119400002.0
2007-07-12 23:01:00,1.0456,1.0457,1.0456,1.0457,58000003.0
2007-07-12 23:02:00,1.0457,1.0458,1.0457,1.0458,15900000.0
2007-07-12 23:03:00,1.0458,1.0458,1.0458,1.0458,6300000.0
2007-07-12 23:04:00,1.0459,1.0459,1.0458,1.0459,173700000.0
2007-07-12 23:05:00,1.0459,1.0459,1.0459,1.0459,24500000.0
2007-07-12 23:06:00,1.046,1.046,1.0458,1.0459,345100003.0
2007-07-12 23:07:00,1.0458,1.0458,1.0456,1.0456,108999998.0
2007-07-12 23:08:00,1.0456,1.0456,1.0456,1.0456,41600000.0
2007-07-12 23:09:00,1.0456,1.0457,1.0455,1.0456,301799998.0
2007-07-12 23:10:00,1.0456,1.0457,1.0456,1.0457,10300000.0
2007-07-12 23:11:00,1.0457,1.0457,1.0457,1.0457,61199998.0
2007-07-12 23:12:00,1.0457,1.0457,1.0457,1.0457,55200000.0
2007-07-12 23:13:00,1.0457,1.0457,1.0457,1.0457,8000000.0
2007-07-12 23:14:00,1.0457,1.0458,1.0457,1.0457,157099997.0
2007-07-12 23:15:00,1.0457,1.0457,1.0457,1.0457,50299999.0
2007-07-12 23:16:00,1.04531,1.0454,1.0453,1.04538,231100004.0
2007-07-12 23:17:00,1.04543,1.04543,1.04536,1.04536,67000001.0
2007-07-12 23:18:00,1.0457,1.0457,1.0457,1.0457,16000000.0
2007-07-12 23:19:00,1.04541,1.04552,1.04539,1.0454,240700005.0
2007-07-12 23:20:00,1.0457,1.0457,1.0457,1.0457,8000000.0
2007-07-12 23:21:00,1.0455,1.0455,1.04545,1.04545,132000006.0
2007-07-12 23:22:00,1.0457,1.0457,1.0456,1.0456,213499996.0
2007-07-12 23:23:00,1.0456,1.0456,1.0453,1.0453,177099999.0
2007-07-12 23:24:00,1.0451,1.04515,1.04507,1.0451,284700004.0
2007-07-12 23:25:00,1.0454,1.0456,1.0454,1.0456,149700000.0
2007-07-12 23:26:00,1.0456,1.0456,1.04535,1.04535,386900003.0
2007-07-12 23:27:00,1.0454,1.0456,1.0454,1.0456,287500003.0
2007-07-12 23:28:00,1.0456,1.0456,1.0456,1.0456,16000000.0
2007-07-12 23:29:00,1.0453,1.04535,1.04528,1.0453,217800002.0
2007-07-12 23:30:00,1.0456,1.0456,1.0456,1.0456,44599999.0
2007-07-12 23:31:00,1.0456,1.0456,1.0455,1.0455,219099998.0
2007-07-12 23:32:00,1.0455,1.0456,1.0455,1.0455,182699998.0
2007-07-12 23:33:00,1.0455,1.0456,1.0455,1.0456,51900000.0
2007-07-12 23:34:00,1.0452,1.0454,1.0452,1.0454,48800000.0
2007-07-12 23:35:00,1.04527,1.04541,1.04527,1.04541,46400000.0
2007-07-12 23:36:00,1.04536,1.04547,1.04535,1.04543,169200003.0
2007-07-12 23:37:00,1.04547,1.0455,1.04545,1.04549,42200000.0
2007-07-12 23:38:00,1.0456,1.0456,1.0456,1.0456,12000000.0
2007-07-12 23:39:00,1.04538,1.04538,1.04535,1.04535,80500002.0
2007-07-12 23:40:00,1.0456,1.0456,1.0456,1.0456,45400002.0
2007-07-12 23:41:00,1.0454,1.04559,1.04535,1.04535,131999998.0
2007-07-12 23:42:00,1.0456,1.0456,1.0456,1.0456,25400001.0
2007-07-12 23:43:00,1.0456,1.0456,1.0456,1.0456,14400000.0
2007-07-12 23:44:00,1.0456,1.0456,1.0456,1.0456,55100001.0
2007-07-12 23:45:00,1.0456,1.0456,1.04525,1.04525,292899999.0
2007-07-12 23:46:00,1.0453,1.0453,1.0449,1.0451,590900004.0
2007-07-12 23:47:00,1.0452,1.0452,1.0452,1.0452,16000000.0
2007-07-12 23:48:00,1.0452,1.0452,1.0451,1.0451,47099998.0
2007-07-12 23:49:00,1.0452,1.0452,1.045,1.0451,142399999.0
2007-07-12 23:50:00,1.0451,1.0452,1.0451,1.0451,68600003.0
2007-07-12 23:51:00,1.0451,1.0451,1.045,1.0451,174200001.0
2007-07-12 23:52:00,1.0451,1.0452,1.045,1.0451,229100002.0
2007-07-12 23:53:00,1.0451,1.0452,1.0451,1.0452,69200001.0
2007-07-12 23:54:00,1.0452,1.0452,1.0452,1.0452,27200000.0
2007-07-12 23:55:00,1.0451,1.0452,1.0451,1.0451,340100001.0
2007-07-12 23:56:00,1.0451,1.0451,1.0451,1.0451,22200000.0
2007-07-12 23:57:00,1.0451,1.0452,1.045,1.0451,207900000.0
2007-07-12 23:58:00,1.04489,1.04494,1.0448,1.0448,448200011.0
2007-07-12 23:59:00,1.0452,1.0452,1.0449,1.04505,439300000.0
2007-07-13 00:00:00,1.0451,1.0451,1.045,1.0451,395300006.0
2007-07-13 00:01:00,1.0451,1.0453,1.045,1.0451,797799998.0
2007-07-13 00:02:00,1.045,1.0452,1.045,1.045,387299997.0
2007-07-13 00:03:00,1.0451,1.0451,1.0451,1.0451,29600000.0
2007-07-13 00:04:00,1.0451,1.0451,1.0451,1.0451,12300000.0
2007-07-13 00:05:00,1.0451,1.0451,1.0451,1.0451,27200000.0
2007-07-13 00:06:00,1.0448,1.04481,1.04477,1.04477,138599998.0
2007-07-13 00:07:00,1.0451,1.0451,1.0449,1.045,297299998.0
2007-07-13 00:08:00,1.045,1.045,1.0449,1.045,390099994.0
2007-07-13 00:09:00,1.045,1.0451,1.045,1.045,94599999.0
2007-07-13 00:10:00,1.045,1.0451,1.045,1.0451,39699999.0
2007-07-13 00:11:00,1.0451,1.0451,1.0451,1.0451,1000000.0
2007-07-13 00:12:00,1.0451,1.0451,1.0449,1.045,192299996.0
2007-07-13 00:13:00,1.0451,1.0451,1.0451,1.0451,1000000.0
2007-07-13 00:14:00,1.0451,1.0451,1.045,1.0451,20800000.0
2007-07-13 00:15:00,1.0451,1.0451,1.0449,1.045,305000006.0
2007-07-13 00:16:00,1.045,1.0451,1.0449,1.045,396600005.0
2007-07-13 00:17:00,1.045,1.0451,1.045,1.0451,458199998.0
2007-07-13 00:18:00,1.0451,1.0451,1.045,1.0451,213399998.0
2007-07-13 00:19:00,1.0451,1.0451,1.0451,1.0451,53800001.0
2007-07-13 00:20:00,1.0451,1.0451,1.045,1.0451,390200005.0
2007-07-13 00:21:00,1.0451,1.0451,1.045,1.0451,121500000.0
2007-07-13 00:22:00,1.0451,1.0452,1.045,1.0452,96100000.0
2007-07-13 00:23:00,1.0452,1.0452,1.0451,1.0451,33400000.0
2007-07-13 00:24:00,1.0451,1.0451,1.045,1.045,40200001.0
2007-07-13 00:25:00,1.0451,1.0452,1.0451,1.0452,15000000.0
2007-07-13 00:26:00,1.0452,1.0452,1.0451,1.0452,13900000.0
2007-07-13 00:27:00,1.0452,1.0452,1.0452,1.0452,4500000.0
2007-07-13 00:28:00,1.0452,1.0452,1.0451,1.0452,16900000.0
2007-07-13 00:29:00,1.0452,1.0453,1.0452,1.0453,38200000.0
2007-07-13 00:30:00,1.0453,1.0453,1.0452,1.0452,130400000.0
2007-07-13 00:31:00,1.0452,1.0452,1.0451,1.0452,130099996.0
2007-07-13 00:32:00,1.0452,1.0452,1.0451,1.0452,108999998.0
2007-07-13 00:33:00,1.0452,1.0454,1.0452,1.0454,87300000.0
2007-07-13 00:34:00,1.0454,1.0457,1.0453,1.0456,204799998.0
2007-07-13 00:35:00,1.0456,1.0457,1.0454,1.0457,177600001.0
2007-07-13 00:36:00,1.0457,1.0457,1.0457,1.0457,13200000.0
2007-07-13 00:37:00,1.0456,1.0456,1.0455,1.0456,130700001.0
2007-07-13 00:38:00,1.0455,1.0457,1.0455,1.0457,38499998.0
2007-07-13 00:39:00,1.0457,1.0458,1.0456,1.0458,46200000.0
2007-07-13 00:40:00,1.0459,1.0459,1.0459,1.0459,11000000.0
2007-07-13 00:41:00,1.0459,1.0459,1.0459,1.0459,6600000.0
2007-07-13 00:42:00,1.0458,1.0459,1.0458,1.0459,13000000.0
2007-07-13 00:43:00,1.04521,1.04557,1.04521,1.04547,279300004.0
2007-07-13 00:44:00,1.0459,1.0459,1.0458,1.0459,30600000.0
2007-07-13 00:45:00,1.0459,1.0459,1.0457,1.0457,112000000.0
2007-07-13 00:46:00,1.0458,1.0458,1.0456,1.0457,188999998.0
2007-07-13 00:47:00,1.0458,1.0458,1.0456,1.0457,156299999.0
2007-07-13 00:48:00,1.0457,1.0457,1.0457,1.0457,23000000.0
2007-07-13 00:49:00,1.04545,1.04545,1.04545,1.04545,10400000.0
2007-07-13 00:50:00,1.0457,1.0457,1.0456,1.0457,41500000.0
2007-07-13 00:51:00,1.0457,1.0457,1.0456,1.0456,20600000.0
2007-07-13 00:52:00,1.0456,1.0457,1.0455,1.0456,360700007.0
2007-07-13 00:53:00,1.0456,1.0456,1.0455,1.0455,75900001.0
2007-07-13 00:54:00,1.0455,1.0455,1.0452,1.0452,184100001.0
2007-07-13 00:55:00,1.0454,1.0455,1.0454,1.0454,62300001.0
2007-07-13 00:56:00,1.04497,1.04507,1.04487,1.04507,152800000.0
2007-07-13 00:57:00,1.0454,1.0455,1.0454,1.0455,42900002.0
2007-07-13 00:58:00,1.0455,1.0456,1.0455,1.0456,6000000.0
2007-07-13 00:59:00,1.0456,1.0456,1.0456,1.0456,3500000.0
2007-07-13 01:00:00,1.0456,1.0456,1.0455,1.0455,48800001.0
2007-07-13 01:01:00,1.0456,1.0456,1.0455,1.0455,42400000.0
2007-07-13 01:02:00,1.0455,1.0456,1.0455,1.0456,82200002.0
2007-07-13 01:03:00,1.0456,1.0457,1.0455,1.0456,242399999.0
2007-07-13 01:04:00,1.0455,1.0457,1.0455,1.0457,113099999.0
2007-07-13 01:05:00,1.0457,1.0457,1.0456,1.0456,102200000.0
2007-07-13 01:06:00,1.0456,1.0456,1.0455,1.0456,71700001.0
2007-07-13 01:07:00,1.0456,1.0456,1.0455,1.0456,107299999.0
2007-07-13 01:08:00,1.0452,1.04523,1.04516,1.04519,205100002.0
2007-07-13 01:09:00,1.0455,1.0455,1.0455,1.0455,18600000.0
2007-07-13 01:10:00,1.0455,1.0456,1.0455,1.0455,44000000.0
2007-07-13 01:11:00,1.0456,1.0456,1.0456,1.0456,41600000.0
2007-07-13 01:12:00,1.04565,1.04565,1.04565,1.04565,2200000.0
2007-07-13 01:13:00,1.0456,1.04575,1.0456,1.04575,34600000.0
2007-07-13 01:14:00,1.04547,1.04547,1.04527,1.04534,1284100001.0
2007-07-13 01:15:00,1.0458,1.0459,1.04575,1.04585,20100000.0
2007-07-13 01:16:00,1.04585,1.04585,1.0455,1.0457,71199999.0
2007-07-13 01:17:00,1.04545,1.04545,1.04531,1.04541,207100000.0
2007-07-13 01:18:00,1.0456,1.0457,1.0456,1.0457,34900001.0
2007-07-13 01:19:00,1.0454,1.04548,1.04535,1.0454,80000001.0
2007-07-13 01:20:00,1.0456,1.0457,1.0456,1.0457,15700000.0
2007-07-13 01:21:00,1.0456,1.0456,1.0456,1.0456,11900000.0
2007-07-13 01:22:00,1.0456,1.0456,1.0456,1.0456,6900000.0
2007-07-13 01:23:00,1.0457,1.0457,1.0455,1.0456,27800000.0
2007-07-13 01:24:00,1.0455,1.0458,1.0455,1.0455,361300003.0
2007-07-13 01:25:00,1.0455,1.0456,1.0455,1.0456,265999997.0
2007-07-13 01:26:00,1.0457,1.0457,1.0457,1.0457,2700000.0
2007-07-13 01:27:00,1.0458,1.04585,1.0458,1.0458,5400000.0
2007-07-13 01:28:00,1.04553,1.04563,1.04546,1.04558,145900000.0
2007-07-13 01:29:00,1.0457,1.0457,1.0457,1.0457,94200002.0
2007-07-13 01:30:00,1.0453,1.04552,1.0453,1.04552,144399999.0
2007-07-13 01:31:00,1.04551,1.04561,1.0454,1.04561,87800000.0
2007-07-13 01:32:00,1.0457,1.0457,1.0457,1.0457,34000000.0
2007-07-13 01:33:00,1.0457,1.0457,1.04565,1.0457,35000000.0
2007-07-13 01:34:00,1.0457,1.046,1.0455,1.0456,694199992.0
2007-07-13 01:35:00,1.0456,1.0456,1.0455,1.0456,198300001.0
2007-07-13 01:36:00,1.0455,1.0455,1.0455,1.0455,161599998.0
2007-07-13 01:37:00,1.0456,1.0456,1.0455,1.0455,39299998.0
2007-07-13 01:38:00,1.04543,1.04545,1.04535,1.0454,69200000.0
2007-07-13 01:39:00,1.04543,1.04545,1.04537,1.0454,64699999.0
2007-07-13 01:40:00,1.0455,1.0455,1.0455,1.0455,73500000.0
2007-07-13 01:41:00,1.0455,1.0457,1.0455,1.0457,40799999.0
2007-07-13 01:42:00,1.0454,1.04555,1.04528,1.04555,902600005.0
2007-07-13 01:43:00,1.0457,1.0457,1.0457,1.0457,8000000.0
2007-07-13 01:44:00,1.04568,1.04568,1.04556,1.04556,279099998.0
2007-07-13 01:45:00,1.0457,1.0457,1.0457,1.0457,8000000.0
2007-07-13 01:46:00,1.0457,1.0457,1.0456,1.0456,155999999.0
2007-07-13 01:47:00,1.0456,1.0456,1.0455,1.0455,46800000.0
2007-07-13 01:48:00,1.0455,1.0455,1.0455,1.0455,177300001.0
2007-07-13 01:49:00,1.0455,1.0455,1.0455,1.0455,23299999.0
2007-07-13 01:50:00,1.0455,1.0455,1.04545,1.0455,160600001.0
2007-07-13 01:51:00,1.04542,1.04542,1.04528,1.04537,48800000.0
2007-07-13 01:52:00,1.0455,1.0455,1.04545,1.04545,28000000.0
2007-07-13 01:53:00,1.04545,1.0456,1.04545,1.0456,212400001.0
2007-07-13 01:54:00,1.0456,1.0456,1.0455,1.0455,60500002.0
2007-07-13 01:55:00,1.04534,1.04538,1.04528,1.04528,257099999.0
2007-07-13 01:56:00,1.0455,1.0455,1.0455,1.0455,66300001.0
2007-07-13 01:57:00,1.0455,1.0455,1.0455,1.0455,237700002.0
2007-07-13 01:58:00,1.0455,1.0455,1.0455,1.0455,44000000.0
2007-07-13 01:59:00,1.0455,1.0455,1.0455,1.0455,69600000.0
2007-07-13 02:00:00,1.0455,1.0455,1.04545,1.04545,90099999.0
2007-07-13 02:01:00,1.0455,1.04555,1.0455,1.04555,121600004.0
2007-07-13 02:02:00,1.04555,1.0457,1.04545,1.0457,798099977.0
2007-07-13 02:03:00,1.0457,1.0457,1.0457,1.0457,12700000.0
2007-07-13 02:04:00,1.04548,1.0455,1.0454,1.0455,59899999.0
2007-07-13 02:05:00,1.04547,1.04553,1.04547,1.04552,53799999.0
2007-07-13 02:06:00,1.0455,1.04553,1.0455,1.04553,75599998.0
2007-07-13 02:07:00,1.0457,1.0457,1.0457,1.0457,33900000.0
2007-07-13 02:08:00,1.0457,1.0457,1.0456,1.0457,117900000.0
2007-07-13 02:09:00,1.0457,1.04575,1.04565,1.04565,97200000.0
2007-07-13 02:10:00,1.04565,1.0457,1.04565,1.0457,20000000.0
2007-07-13 02:11:00,1.0457,1.0457,1.0457,1.0457,58100000.0
2007-07-13 02:12:00,1.04535,1.04554,1.04525,1.04551,76199999.0
2007-07-13 02:13:00,1.0457,1.0457,1.0457,1.0457,10400000.0
2007-07-13 02:14:00,1.0457,1.0457,1.04565,1.0457,24000000.0
2007-07-13 02:15:00,1.0457,1.0458,1.0457,1.0457,79000002.0
2007-07-13 02:16:00,1.0455,1.04553,1.04534,1.0455,66800000.0
2007-07-13 02:17:00,1.0457,1.0457,1.0457,1.0457,55900000.0
2007-07-13 02:18:00,1.0457,1.0458,1.0457,1.0457,129100000.0
2007-07-13 02:19:00,1.04575,1.04575,1.0457,1.0457,34200001.0
2007-07-13 02:20:00,1.0457,1.0457,1.0457,1.0457,17600000.0
2007-07-13 02:21:00,1.0457,1.0458,1.0457,1.0458,49399998.0
2007-07-13 02:22:00,1.04554,1.04557,1.04531,1.04557,161600000.0
2007-07-13 02:23:00,1.04565,1.04569,1.04555,1.04555,441400001.0
2007-07-13 02:24:00,1.04549,1.04549,1.04537,1.04537,31200000.0
2007-07-13 02:25:00,1.04555,1.04565,1.0455,1.04565,262100000.0
2007-07-13 02:26:00,1.0458,1.0458,1.0458,1.0458,19800000.0
2007-07-13 02:27:00,1.0458,1.0458,1.0457,1.0458,325599994.0
2007-07-13 02:28:00,1.0458,1.0458,1.0457,1.0457,73000000.0
2007-07-13 02:29:00,1.04575,1.0458,1.04575,1.0458,15500000.0
2007-07-13 02:30:00,1.0458,1.0458,1.0458,1.0458,24800000.0
2007-07-13 02:31:00,1.0458,1.0458,1.04575,1.0458,41800000.0
2007-07-13 02:32:00,1.0459,1.0459,1.0459,1.0459,9600000.0
2007-07-13 02:33:00,1.0456,1.04564,1.04552,1.04552,106499999.0
2007-07-13 02:34:00,1.04573,1.04573,1.0456,1.0456,64800000.0
2007-07-13 02:35:00,1.04577,1.04577,1.04563,1.04563,45600000.0
2007-07-13 02:36:00,1.04562,1.04566,1.04552,1.04554,90699997.0
2007-07-13 02:37:00,1.0459,1.0459,1.0459,1.0459,4000000.0
2007-07-13 02:38:00,1.0459,1.0459,1.0459,1.0459,26400000.0
2007-07-13 02:39:00,1.0459,1.0459,1.0459,1.0459,16800000.0
2007-07-13 02:40:00,1.04553,1.04553,1.04547,1.04547,16000000.0
2007-07-13 02:41:00,1.04565,1.04565,1.04555,1.04555,29600000.0
2007-07-13 02:42:00,1.04569,1.04569,1.04562,1.04562,41600000.0
2007-07-13 02:43:00,1.0459,1.04595,1.0458,1.0459,383700006.0
2007-07-13 02:44:00,1.04595,1.04625,1.04595,1.0462,128300000.0
2007-07-13 02:45:00,1.0462,1.0462,1.04615,1.04615,56200000.0
2007-07-13 02:46:00,1.04615,1.04625,1.0461,1.04615,211700000.0
2007-07-13 02:47:00,1.0462,1.0462,1.04615,1.0462,9800000.0
2007-07-13 02:48:00,1.0462,1.0462,1.0462,1.0462,6400000.0
2007-07-13 02:49:00,1.0462,1.0462,1.04615,1.0462,102100000.0
2007-07-13 02:50:00,1.0462,1.0462,1.0462,1.0462,94400000.0
2007-07-13 02:51:00,1.0462,1.0462,1.0461,1.0461,12000000.0
2007-07-13 02:52:00,1.0461,1.0461,1.0461,1.0461,4800000.0
2007-07-13 02:53:00,1.0461,1.0461,1.046,1.046,360200005.0
2007-07-13 02:54:00,1.046,1.046,1.0459,1.0459,549100005.0
2007-07-13 02:55:00,1.0459,1.04595,1.0459,1.04595,519900000.0
2007-07-13 02:56:00,1.04595,1.04595,1.04585,1.0459,333700001.0
2007-07-13 02:57:00,1.0459,1.04595,1.0459,1.0459,100599999.0
2007-07-13 02:58:00,1.0459,1.0459,1.0459,1.0459,14400000.0
2007-07-13 02:59:00,1.04595,1.046,1.0459,1.04595,223300000.0
2007-07-13 03:00:00,1.046,1.0462,1.04575,1.0462,533899999.0
2007-07-13 03:01:00,1.0462,1.0462,1.0459,1.04595,261800001.0
2007-07-13 03:02:00,1.04595,1.04605,1.0459,1.0459,255600000.0
2007-07-13 03:03:00,1.04595,1.04605,1.0459,1.04595,132000000.0
2007-07-13 03:04:00,1.0459,1.0459,1.04575,1.0458,233500001.0
2007-07-13 03:05:00,1.0458,1.04585,1.04575,1.04575,250300000.0
2007-07-13 03:06:00,1.0458,1.0458,1.04575,1.04575,32700000.0
2007-07-13 03:07:00,1.04575,1.04575,1.04575,1.04575,8000000.0
2007-07-13 03:08:00,1.04575,1.04575,1.0457,1.0457,279899987.0
2007-07-13 03:09:00,1.04575,1.04575,1.0457,1.0457,135899996.0
2007-07-13 03:10:00,1.0457,1.0457,1.04565,1.0457,279299997.0
2007-07-13 03:11:00,1.0457,1.04575,1.0457,1.04575,151199997.0
2007-07-13 03:12:00,1.04575,1.04575,1.04565,1.0457,144400000.0
2007-07-13 03:13:00,1.0457,1.0457,1.04565,1.04565,22000000.0
2007-07-13 03:14:00,1.04565,1.04565,1.04545,1.04545,187499997.0
2007-07-13 03:15:00,1.04545,1.04555,1.0454,1.0455,941700004.0
2007-07-13 03:16:00,1.0455,1.0455,1.04525,1.04535,267599999.0
2007-07-13 03:17:00,1.0453,1.04535,1.0453,1.0453,291299990.0
2007-07-13 03:18:00,1.0453,1.0453,1.0452,1.0452,95999997.0
2007-07-13 03:19:00,1.0453,1.0453,1.0451,1.04515,88599999.0
2007-07-13 03:20:00,1.0451,1.0451,1.0451,1.0451,115199999.0
2007-07-13 03:21:00,1.0451,1.0453,1.04505,1.0452,361899997.0
2007-07-13 03:22:00,1.0453,1.0454,1.0452,1.04535,259499997.0
2007-07-13 03:23:00,1.04535,1.0454,1.04535,1.04535,219399999.0
2007-07-13 03:24:00,1.04535,1.04535,1.0453,1.04535,32900001.0
2007-07-13 03:25:00,1.04535,1.04545,1.04535,1.04545,52000000.0
2007-07-13 03:26:00,1.0454,1.0454,1.0453,1.0454,176399998.0
2007-07-13 03:27:00,1.0454,1.0454,1.04535,1.0454,130199998.0
2007-07-13 03:28:00,1.0454,1.0454,1.04535,1.0454,104799997.0
2007-07-13 03:29:00,1.04535,1.0454,1.04535,1.04535,87200000.0
2007-07-13 03:30:00,1.0454,1.0454,1.0454,1.0454,81599998.0
2007-07-13 03:31:00,1.04499,1.04532,1.04499,1.04505,534000001.0
2007-07-13 03:32:00,1.0454,1.0454,1.0454,1.0454,76800000.0
2007-07-13 03:33:00,1.0454,1.0454,1.0454,1.0454,19200000.0
2007-07-13 03:34:00,1.0454,1.0454,1.0454,1.0454,6400000.0
2007-07-13 03:35:00,1.0454,1.0454,1.04525,1.04535,403499994.0
2007-07-13 03:36:00,1.04535,1.0454,1.04535,1.0454,44000000.0
2007-07-13 03:37:00,1.0454,1.0454,1.0454,1.0454,62000000.0
2007-07-13 03:38:00,1.0454,1.0454,1.0454,1.0454,36600000.0
2007-07-13 03:39:00,1.0454,1.0454,1.0454,1.0454,98200000.0
2007-07-13 03:40:00,1.0454,1.0454,1.0454,1.0454,32700000.0
2007-07-13 03:41:00,1.0454,1.0454,1.04535,1.0454,41900000.0
2007-07-13 03:42:00,1.0454,1.0454,1.0454,1.0454,12000000.0
2007-07-13 03:43:00,1.0454,1.0455,1.04535,1.0454,74900000.0
2007-07-13 03:44:00,1.0454,1.04545,1.0453,1.0453,122400001.0
2007-07-13 03:45:00,1.04535,1.04535,1.0453,1.0453,42400001.0
2007-07-13 03:46:00,1.04535,1.04535,1.04535,1.04535,1600000.0
2007-07-13 03:47:00,1.04509,1.04522,1.04501,1.0451,409400007.0
2007-07-13 03:48:00,1.04535,1.04535,1.04535,1.04535,8000000.0
2007-07-13 03:49:00,1.04535,1.04535,1.04535,1.04535,1600000.0
2007-07-13 03:50:00,1.04496,1.04517,1.04496,1.04506,601999997.0
2007-07-13 03:51:00,1.04503,1.0451,1.04492,1.04504,1130099995.0
2007-07-13 03:52:00,1.04535,1.04535,1.0452,1.0452,152400001.0
2007-07-13 03:53:00,1.0452,1.0452,1.04515,1.04515,78100001.0
2007-07-13 03:54:00,1.0452,1.0452,1.0452,1.0452,8900000.0
2007-07-13 03:55:00,1.0452,1.0452,1.04515,1.0452,9400000.0
2007-07-13 03:56:00,1.0452,1.0452,1.0452,1.0452,7500000.0
2007-07-13 03:57:00,1.0452,1.0452,1.0452,1.0452,17900000.0
2007-07-13 03:58:00,1.0452,1.0452,1.0452,1.0452,3100000.0
2007-07-13 03:59:00,1.0452,1.0452,1.04515,1.04515,12500000.0
2007-07-13 04:00:00,1.0452,1.0452,1.04515,1.04515,17100000.0
2007-07-13 04:01:00,1.045,1.045,1.04485,1.0449,317100003.0
2007-07-13 04:02:00,1.0452,1.0452,1.0452,1.0452,9300000.0
2007-07-13 04:03:00,1.04473,1.04501,1.04473,1.04501,556600017.0
2007-07-13 04:04:00,1.0452,1.0452,1.04505,1.0451,57300000.0
2007-07-13 04:05:00,1.04515,1.04515,1.0451,1.0451,12000000.0
2007-07-13 04:06:00,1.0452,1.0452,1.04515,1.04515,2700000.0
2007-07-13 04:07:00,1.04515,1.0453,1.04515,1.0453,44800000.0
2007-07-13 04:08:00,1.0453,1.0454,1.04525,1.04535,271699996.0
2007-07-13 04:09:00,1.04535,1.04535,1.0453,1.0453,35899999.0
2007-07-13 04:10:00,1.0451,1.0452,1.04495,1.0452,344900007.0
2007-07-13 04:11:00,1.04502,1.0452,1.04494,1.04517,222700002.0
2007-07-13 04:12:00,1.04535,1.04535,1.04535,1.04535,1600000.0
2007-07-13 04:13:00,1.04535,1.04535,1.0453,1.0453,35400001.0
2007-07-13 04:14:00,1.04535,1.04535,1.0453,1.0453,98000002.0
2007-07-13 04:15:00,1.0453,1.04535,1.0453,1.04535,35200000.0
2007-07-13 04:16:00,1.04512,1.0452,1.04501,1.04513,698599999.0
2007-07-13 04:17:00,1.04535,1.04535,1.04535,1.04535,2500000.0
2007-07-13 04:18:00,1.04513,1.04523,1.04504,1.04505,1269899995.0
2007-07-13 04:19:00,1.04508,1.04522,1.04493,1.04497,1202000002.0
2007-07-13 04:20:00,1.04535,1.04535,1.04535,1.04535,6400000.0
2007-07-13 04:21:00,1.04511,1.04511,1.04495,1.04495,207200000.0
2007-07-13 04:22:00,1.04535,1.04535,1.0453,1.0453,52700001.0
2007-07-13 04:23:00,1.04535,1.04535,1.04535,1.04535,4800000.0
2007-07-13 04:24:00,1.04535,1.04545,1.0453,1.04545,46399998.0
2007-07-13 04:25:00,1.04545,1.04545,1.0454,1.0454,16800000.0
2007-07-13 04:26:00,1.0454,1.0456,1.0454,1.0456,216200001.0
2007-07-13 04:27:00,1.04555,1.04555,1.04535,1.04545,266700001.0
2007-07-13 04:28:00,1.04511,1.04537,1.04503,1.04537,783700002.0
2007-07-13 04:29:00,1.04529,1.04559,1.04517,1.04521,830499999.0
2007-07-13 04:30:00,1.04525,1.0453,1.0452,1.0453,126999999.0
2007-07-13 04:31:00,1.04537,1.04538,1.0452,1.04532,410499999.0
2007-07-13 04:32:00,1.04531,1.04544,1.04523,1.0453,140299999.0
2007-07-13 04:33:00,1.04524,1.04528,1.04516,1.04528,22400000.0
2007-07-13 04:34:00,1.04533,1.04539,1.04527,1.04527,191100001.0
2007-07-13 04:35:00,1.0455,1.04555,1.0455,1.0455,41600000.0
2007-07-13 04:36:00,1.0455,1.0455,1.04545,1.04545,20800000.0
2007-07-13 04:37:00,1.0455,1.0455,1.0455,1.0455,8000000.0
2007-07-13 04:38:00,1.04525,1.0453,1.04525,1.0453,82800001.0
2007-07-13 04:39:00,1.04525,1.0453,1.04525,1.0453,148000003.0
2007-07-13 04:40:00,1.0452,1.04529,1.04516,1.04529,137800001.0
2007-07-13 04:41:00,1.04523,1.04523,1.04523,1.04523,17500000.0
2007-07-13 04:42:00,1.0455,1.0455,1.04545,1.04545,5600000.0
2007-07-13 04:43:00,1.04512,1.04513,1.04501,1.04506,124600001.0
2007-07-13 04:44:00,1.04509,1.04511,1.04509,1.04511,23900000.0
2007-07-13 04:45:00,1.04515,1.0452,1.04515,1.0452,99400001.0
2007-07-13 04:46:00,1.04545,1.04545,1.04545,1.04545,3200000.0
2007-07-13 04:47:00,1.04524,1.04537,1.04523,1.04537,50700000.0
2007-07-13 04:48:00,1.04532,1.04538,1.04527,1.04527,207499999.0
2007-07-13 04:49:00,1.04545,1.0455,1.04545,1.0455,28000000.0
2007-07-13 04:50:00,1.0455,1.0455,1.0455,1.0455,32800000.0
2007-07-13 04:51:00,1.0455,1.0455,1.0452,1.0452,381300000.0
2007-07-13 04:52:00,1.0452,1.0453,1.0452,1.04525,223400000.0
2007-07-13 04:53:00,1.0453,1.0453,1.0453,1.0453,6400000.0
2007-07-13 04:54:00,1.0453,1.0453,1.045,1.045,281300001.0
2007-07-13 04:55:00,1.0451,1.0451,1.0451,1.0451,400000.0
2007-07-13 04:56:00,1.04505,1.04505,1.04505,1.04505,1600000.0
2007-07-13 04:57:00,1.0451,1.0451,1.04505,1.04505,2000000.0
2007-07-13 04:58:00,1.0451,1.0452,1.0451,1.0452,10600000.0
2007-07-13 04:59:00,1.0452,1.0452,1.0452,1.0452,5100000.0
2007-07-13 05:00:00,1.0452,1.0452,1.045,1.045,90200000.0
2007-07-13 05:01:00,1.045,1.04505,1.045,1.045,271599999.0
2007-07-13 05:02:00,1.045,1.04515,1.045,1.045,134699998.0
2007-07-13 05:03:00,1.045,1.045,1.04495,1.045,61900000.0
2007-07-13 05:04:00,1.0451,1.0451,1.045,1.045,3000000.0
2007-07-13 05:05:00,1.04477,1.04477,1.04459,1.0447,39100000.0
2007-07-13 05:06:00,1.045,1.045,1.04495,1.04495,13700000.0
2007-07-13 05:07:00,1.04505,1.0451,1.04495,1.04505,73000000.0
2007-07-13 05:08:00,1.04505,1.04515,1.04505,1.0451,32100000.0
2007-07-13 05:09:00,1.0451,1.0451,1.0451,1.0451,85899999.0
2007-07-13 05:10:00,1.0451,1.0451,1.04505,1.04505,23200000.0
2007-07-13 05:11:00,1.04505,1.04505,1.04505,1.04505,3200000.0
2007-07-13 05:12:00,1.04505,1.04505,1.045,1.045,39299998.0
2007-07-13 05:13:00,1.04455,1.0448,1.04455,1.0448,260699995.0
2007-07-13 05:14:00,1.04505,1.04505,1.04505,1.04505,1600000.0
2007-07-13 05:15:00,1.04479,1.04491,1.04477,1.04487,539900012.0
2007-07-13 05:16:00,1.04505,1.04505,1.04505,1.04505,4800000.0
2007-07-13 05:17:00,1.0451,1.0451,1.04505,1.04505,1100000.0
2007-07-13 05:18:00,1.04488,1.04493,1.04473,1.04473,94200000.0
2007-07-13 05:19:00,1.04505,1.04505,1.04505,1.04505,4800000.0
2007-07-13 05:20:00,1.04505,1.04505,1.04505,1.04505,4800000.0
2007-07-13 05:21:00,1.045,1.04515,1.045,1.04505,65500000.0
2007-07-13 05:22:00,1.04505,1.04505,1.04505,1.04505,8000000.0
2007-07-13 05:23:00,1.04505,1.04505,1.04505,1.04505,1600000.0
2007-07-13 05:24:00,1.04485,1.04495,1.0448,1.0449,319499991.0
2007-07-13 05:25:00,1.04505,1.04505,1.04505,1.04505,4800000.0
2007-07-13 05:26:00,1.04484,1.04488,1.04474,1.04488,270900002.0
2007-07-13 05:27:00,1.045,1.04505,1.04497,1.04497,81500001.0
2007-07-13 05:28:00,1.04505,1.04505,1.04505,1.04505,3200000.0
2007-07-13 05:29:00,1.04481,1.04493,1.0448,1.04484,241500000.0
2007-07-13 05:30:00,1.0447,1.04482,1.0447,1.04482,39300000.0
2007-07-13 05:31:00,1.04505,1.04505,1.04505,1.04505,3200000.0
2007-07-13 05:32:00,1.04505,1.04505,1.04505,1.04505,1600000.0
2007-07-13 05:33:00,1.04505,1.04505,1.04505,1.04505,1600000.0
2007-07-13 05:34:00,1.04505,1.04505,1.04505,1.04505,3200000.0
2007-07-13 05:35:00,1.04505,1.04505,1.04505,1.04505,3200000.0
2007-07-13 05:36:00,1.04505,1.04505,1.04505,1.04505,4800000.0
2007-07-13 05:37:00,1.04505,1.04505,1.04505,1.04505,6400000.0
2007-07-13 05:38:00,1.04505,1.04515,1.04505,1.04515,18300000.0
2007-07-13 05:39:00,1.04515,1.04515,1.0451,1.0451,5600000.0
2007-07-13 05:40:00,1.04468,1.04488,1.04468,1.04488,192099998.0
2007-07-13 05:41:00,1.04485,1.0449,1.04478,1.0449,352400000.0
2007-07-13 05:42:00,1.0451,1.0451,1.045,1.045,32000000.0
2007-07-13 05:43:00,1.0451,1.0451,1.0451,1.0451,5100000.0
2007-07-13 05:44:00,1.04477,1.04485,1.04467,1.04485,137600000.0
2007-07-13 05:45:00,1.0451,1.04515,1.0451,1.04515,11200000.0
2007-07-13 05:46:00,1.0451,1.0451,1.04505,1.04505,41500000.0
2007-07-13 05:47:00,1.04478,1.04483,1.04461,1.04469,214800001.0
2007-07-13 05:48:00,1.04482,1.04483,1.04461,1.04483,96600000.0
2007-07-13 05:49:00,1.0448,1.04485,1.0448,1.04485,59400000.0
2007-07-13 05:50:00,1.04505,1.04505,1.04505,1.04505,1600000.0
2007-07-13 05:51:00,1.04505,1.04505,1.04505,1.04505,3200000.0
2007-07-13 05:52:00,1.04472,1.04491,1.04467,1.04471,409800003.0
2007-07-13 05:53:00,1.04472,1.04483,1.04462,1.04477,568700003.0
2007-07-13 05:54:00,1.04505,1.0451,1.04505,1.0451,12000000.0
2007-07-13 05:55:00,1.04492,1.04498,1.04488,1.04498,161600000.0
2007-07-13 05:56:00,1.0452,1.0452,1.04515,1.04515,18400000.0
2007-07-13 05:57:00,1.045,1.04518,1.04493,1.04508,1603299997.0
2007-07-13 05:59:00,1.04515,1.0452,1.04515,1.0452,12000000.0
2007-07-13 06:00:00,1.04482,1.04494,1.0448,1.04485,470500004.0
2007-07-13 06:01:00,1.04502,1.04502,1.04487,1.04491,254300004.0
2007-07-13 06:02:00,1.04485,1.04506,1.0448,1.04498,233000003.0
2007-07-13 06:03:00,1.04484,1.04503,1.04484,1.04503,311699999.0
2007-07-13 06:04:00,1.04493,1.04498,1.04486,1.0449,77600001.0
2007-07-13 06:05:00,1.04498,1.045,1.04489,1.04489,110500001.0
2007-07-13 06:06:00,1.04498,1.04503,1.04494,1.04503,15000000.0
2007-07-13 06:07:00,1.0449,1.04504,1.04487,1.04491,115299998.0
2007-07-13 06:08:00,1.045,1.04505,1.04495,1.04505,165600003.0
2007-07-13 06:09:00,1.0453,1.0453,1.0452,1.0452,10400000.0
2007-07-13 06:10:00,1.0452,1.04545,1.0452,1.04535,129099999.0
2007-07-13 06:11:00,1.04545,1.04545,1.0451,1.0451,739100008.0
2007-07-13 06:12:00,1.0452,1.04535,1.0452,1.04535,55900000.0
2007-07-13 06:13:00,1.0451,1.04515,1.0451,1.0451,55200000.0
2007-07-13 06:14:00,1.04535,1.04535,1.04535,1.04535,14400000.0
2007-07-13 06:15:00,1.04525,1.04528,1.04504,1.04505,626326214.0
2007-07-13 06:16:00,1.04535,1.04545,1.04535,1.04545,15200000.0
2007-07-13 06:17:00,1.04545,1.04545,1.0454,1.0454,40000000.0
2007-07-13 06:18:00,1.04515,1.04527,1.04511,1.04527,171199995.0
2007-07-13 06:19:00,1.04524,1.04529,1.04514,1.04521,61000001.0
2007-07-13 06:20:00,1.0454,1.0454,1.0454,1.0454,12800000.0
2007-07-13 06:21:00,1.04512,1.04518,1.04509,1.04518,191300001.0
2007-07-13 06:22:00,1.04525,1.04531,1.04516,1.04524,308399999.0
2007-07-13 06:23:00,1.04528,1.04528,1.04498,1.04498,694799993.0
2007-07-13 06:24:00,1.04545,1.0455,1.04545,1.0455,8000000.0
2007-07-13 06:25:00,1.0454,1.0454,1.0454,1.0454,95500001.0
2007-07-13 06:26:00,1.0454,1.0454,1.0454,1.0454,45300000.0
2007-07-13 06:27:00,1.0454,1.0454,1.04535,1.04535,131900001.0
2007-07-13 06:28:00,1.0454,1.0454,1.04535,1.04535,53900001.0
2007-07-13 06:29:00,1.0452,1.0452,1.0452,1.0452,1600000.0
2007-07-13 06:30:00,1.0454,1.0454,1.04535,1.04535,8800000.0
2007-07-13 06:31:00,1.04535,1.04535,1.04535,1.04535,6400000.0
2007-07-13 06:32:00,1.0454,1.0454,1.04535,1.04535,5600000.0
2007-07-13 06:33:00,1.0454,1.0455,1.0454,1.0455,73600000.0
2007-07-13 06:34:00,1.04526,1.04526,1.04505,1.04517,1323300011.0
2007-07-13 06:35:00,1.04527,1.04528,1.04516,1.04521,638400005.0
2007-07-13 06:36:00,1.04523,1.04523,1.04516,1.04516,284300001.0
2007-07-13 06:37:00,1.04555,1.04555,1.04535,1.04535,63600000.0
2007-07-13 06:38:00,1.0454,1.0454,1.0454,1.0454,52000000.0
2007-07-13 06:39:00,1.0454,1.0454,1.0454,1.0454,94200000.0
2007-07-13 06:40:00,1.04512,1.04526,1.04496,1.04496,47000000.0
2007-07-13 06:41:00,1.04512,1.04519,1.04511,1.04512,245300000.0
2007-07-13 06:42:00,1.0454,1.04555,1.0454,1.0455,52800000.0
2007-07-13 06:43:00,1.04545,1.04545,1.0454,1.0454,41499999.0
2007-07-13 06:44:00,1.04545,1.04545,1.0454,1.0454,75599998.0
2007-07-13 06:45:00,1.0453,1.0453,1.04512,1.0453,247000000.0
2007-07-13 06:46:00,1.0454,1.0454,1.0454,1.0454,17600000.0
2007-07-13 06:47:00,1.04514,1.04514,1.04507,1.04507,110599997.0
2007-07-13 06:48:00,1.0454,1.0454,1.0454,1.0454,12800000.0
2007-07-13 06:49:00,1.0452,1.0452,1.04515,1.04515,130300005.0
2007-07-13 06:50:00,1.0454,1.04545,1.0454,1.04545,10400000.0
2007-07-13 06:51:00,1.04525,1.04532,1.04525,1.04527,7200000.0
2007-07-13 06:52:00,1.04504,1.04524,1.04504,1.0452,85399998.0
2007-07-13 06:53:00,1.04545,1.0456,1.04545,1.0456,74400000.0
2007-07-13 06:54:00,1.0456,1.0456,1.04545,1.0455,62500000.0
2007-07-13 06:55:00,1.0455,1.0455,1.0455,1.0455,35200000.0
2007-07-13 06:56:00,1.0455,1.0455,1.0455,1.0455,8800000.0
2007-07-13 06:57:00,1.0456,1.0456,1.0455,1.0455,14400000.0
2007-07-13 06:58:00,1.0455,1.0455,1.0455,1.0455,32800000.0
2007-07-13 06:59:00,1.0455,1.0455,1.0455,1.0455,26400000.0
2007-07-13 07:00:00,1.0455,1.0455,1.0455,1.0455,53500000.0
2007-07-13 07:01:00,1.04546,1.04556,1.04542,1.04543,572000000.0
2007-07-13 07:02:00,1.0455,1.0456,1.0455,1.0455,30400000.0
2007-07-13 07:03:00,1.04534,1.0455,1.04534,1.0455,48700000.0
2007-07-13 07:04:00,1.0456,1.0456,1.0456,1.0456,4000000.0
2007-07-13 07:05:00,1.0453,1.04535,1.04528,1.0453,798300003.0
2007-07-13 07:06:00,1.0455,1.0455,1.0455,1.0455,17600000.0
2007-07-13 07:07:00,1.0455,1.0455,1.0455,1.0455,80800000.0
2007-07-13 07:08:00,1.0453,1.04544,1.04523,1.04529,907899999.0
2007-07-13 07:09:00,1.0455,1.0455,1.0455,1.0455,6400000.0
2007-07-13 07:10:00,1.04526,1.04548,1.04515,1.04546,147600006.0
2007-07-13 07:11:00,1.0455,1.0455,1.0455,1.0455,6400000.0
2007-07-13 07:12:00,1.0455,1.0455,1.0455,1.0455,30400000.0
2007-07-13 07:13:00,1.0455,1.0455,1.0455,1.0455,7400000.0
2007-07-13 07:14:00,1.0455,1.0455,1.0455,1.0455,6400000.0
2007-07-13 07:15:00,1.0455,1.0455,1.0455,1.0455,4800000.0
2007-07-13 07:16:00,1.04507,1.04532,1.04507,1.04526,549500001.0
2007-07-13 07:17:00,1.0455,1.0455,1.0455,1.0455,9600000.0
2007-07-13 07:18:00,1.0455,1.0455,1.0455,1.0455,4800000.0
2007-07-13 07:19:00,1.0455,1.0455,1.04545,1.0455,16500000.0
2007-07-13 07:20:00,1.0455,1.0455,1.04545,1.0455,45600000.0
2007-07-13 07:21:00,1.0455,1.0455,1.0455,1.0455,4800000.0
2007-07-13 07:22:00,1.0455,1.0455,1.0455,1.0455,9600000.0
2007-07-13 07:23:00,1.0455,1.0456,1.0455,1.0456,33500000.0
2007-07-13 07:24:00,1.0456,1.0456,1.0456,1.0456,6400000.0
2007-07-13 07:25:00,1.0456,1.0456,1.0456,1.0456,36900000.0
2007-07-13 07:26:00,1.0456,1.0456,1.0456,1.0456,34800000.0
2007-07-13 07:27:00,1.0456,1.0456,1.0456,1.0456,6500000.0
2007-07-13 07:28:00,1.0456,1.0456,1.0456,1.0456,6400000.0
2007-07-13 07:29:00,1.0456,1.0456,1.0456,1.0456,12800000.0
2007-07-13 07:30:00,1.0456,1.0456,1.0455,1.0455,62300001.0
2007-07-13 07:31:00,1.04543,1.04555,1.04543,1.04543,51100000.0
2007-07-13 07:32:00,1.0456,1.0456,1.0456,1.0456,12800000.0
2007-07-13 07:33:00,1.04548,1.04548,1.04518,1.04538,44200000.0
2007-07-13 07:34:00,1.0456,1.0456,1.0456,1.0456,25600000.0
2007-07-13 07:35:00,1.0456,1.0456,1.0456,1.0456,34400000.0
2007-07-13 07:36:00,1.0456,1.0456,1.0456,1.0456,2900000.0
2007-07-13 07:37:00,1.0456,1.0456,1.0456,1.0456,247199999.0
2007-07-13 07:38:00,1.0456,1.0456,1.0455,1.0456,109000000.0
2007-07-13 07:39:00,1.0456,1.0456,1.04515,1.04515,777899998.0
2007-07-13 07:40:00,1.0452,1.0453,1.0452,1.04525,222400001.0
2007-07-13 07:41:00,1.0453,1.0453,1.0453,1.0453,34400000.0
2007-07-13 07:42:00,1.0453,1.0454,1.0452,1.0453,237200006.0
2007-07-13 07:43:00,1.0453,1.0453,1.04525,1.04525,31400000.0
2007-07-13 07:44:00,1.0453,1.0453,1.0452,1.0453,111100001.0
2007-07-13 07:45:00,1.04525,1.0454,1.0452,1.0453,259799999.0
2007-07-13 07:46:00,1.0453,1.0454,1.0453,1.0454,33699999.0
2007-07-13 07:47:00,1.0454,1.0454,1.0454,1.0454,4800000.0
2007-07-13 07:48:00,1.0453,1.0454,1.04515,1.04525,1015299997.0
2007-07-13 07:49:00,1.0453,1.0453,1.04515,1.0452,461599995.0
2007-07-13 07:50:00,1.0452,1.0452,1.045,1.0452,524399994.0
2007-07-13 07:51:00,1.0451,1.0454,1.04505,1.0454,383399996.0
2007-07-13 07:52:00,1.0454,1.0456,1.0454,1.0456,453800000.0
2007-07-13 07:53:00,1.0456,1.0456,1.0455,1.0455,444500006.0
2007-07-13 07:54:00,1.0455,1.0455,1.0452,1.04525,328400001.0
2007-07-13 07:55:00,1.0453,1.0454,1.0453,1.0454,216000000.0
2007-07-13 07:56:00,1.0454,1.0454,1.0453,1.0453,188699998.0
2007-07-13 07:57:00,1.0453,1.0453,1.0453,1.0453,58100000.0
2007-07-13 07:58:00,1.0452,1.0454,1.0452,1.0454,116600004.0
2007-07-13 07:59:00,1.0454,1.0454,1.04535,1.04535,76800000.0
2007-07-13 08:00:00,1.0454,1.0455,1.0453,1.0455,237300001.0
2007-07-13 08:01:00,1.0455,1.0456,1.0455,1.0455,21500000.0
2007-07-13 08:02:00,1.0455,1.0456,1.0455,1.0455,147400001.0
2007-07-13 08:03:00,1.0455,1.0456,1.0455,1.0456,61900002.0
2007-07-13 08:04:00,1.0456,1.0456,1.0454,1.0456,279599994.0
2007-07-13 08:05:00,1.0455,1.0455,1.0455,1.0455,36800000.0
2007-07-13 08:06:00,1.0455,1.0456,1.0453,1.0454,1081860001.0
2007-07-13 08:07:00,1.0455,1.0455,1.0453,1.0454,486000001.0
2007-07-13 08:08:00,1.04521,1.04525,1.04458,1.04523,885599999.0
2007-07-13 08:09:00,1.0454,1.0454,1.0452,1.0452,233499999.0
2007-07-13 08:10:00,1.0453,1.04545,1.0453,1.04545,93600000.0
2007-07-13 08:11:00,1.04545,1.04545,1.04545,1.04545,8000000.0
2007-07-13 08:12:00,1.0455,1.04555,1.0455,1.04555,31700000.0
2007-07-13 08:13:00,1.0456,1.04565,1.0455,1.0456,189400001.0
2007-07-13 08:14:00,1.0456,1.0456,1.0455,1.0455,161600000.0
2007-07-13 08:15:00,1.0455,1.0456,1.0455,1.04555,63400000.0
2007-07-13 08:16:00,1.04555,1.0456,1.04555,1.0456,9900000.0
2007-07-13 08:17:00,1.0456,1.0456,1.0456,1.0456,7700000.0
2007-07-13 08:18:00,1.0456,1.0457,1.0456,1.0457,96400000.0
2007-07-13 08:19:00,1.0457,1.0457,1.04545,1.0455,244399999.0
2007-07-13 08:20:00,1.0455,1.0456,1.0455,1.0456,169800003.0
2007-07-13 08:21:00,1.0456,1.0456,1.0456,1.0456,94400000.0
2007-07-13 08:22:00,1.0457,1.0457,1.0457,1.0457,3300000.0
2007-07-13 08:23:00,1.04536,1.04545,1.04511,1.04545,334699997.0
2007-07-13 08:24:00,1.0457,1.0458,1.0457,1.0458,207300000.0
2007-07-13 08:25:00,1.0458,1.0458,1.0458,1.0458,21200000.0
2007-07-13 08:26:00,1.04563,1.04565,1.04554,1.0456,226099999.0
2007-07-13 08:27:00,1.0458,1.0458,1.0455,1.0455,538700001.0
2007-07-13 08:28:00,1.0455,1.0456,1.0454,1.0456,115800001.0
2007-07-13 08:29:00,1.0455,1.0456,1.0455,1.0456,57800000.0
2007-07-13 08:30:00,1.0456,1.0456,1.0456,1.0456,8600000.0
2007-07-13 08:31:00,1.0456,1.0456,1.0455,1.0456,164500000.0
2007-07-13 08:32:00,1.0456,1.0456,1.0456,1.0456,24000000.0
2007-07-13 08:33:00,1.0456,1.0456,1.0456,1.0456,4200000.0
2007-07-13 08:34:00,1.0457,1.0457,1.0457,1.0457,18100000.0
2007-07-13 08:35:00,1.0457,1.0457,1.0457,1.0457,89700000.0
2007-07-13 08:36:00,1.0457,1.0457,1.0457,1.0457,109500000.0
2007-07-13 08:37:00,1.0457,1.0458,1.0457,1.0458,533299994.0
2007-07-13 08:38:00,1.0458,1.0458,1.0458,1.0458,61500000.0
2007-07-13 08:39:00,1.0458,1.0458,1.0458,1.0458,121400000.0
2007-07-13 08:40:00,1.0458,1.0458,1.0458,1.0458,230700003.0
2007-07-13 08:41:00,1.0458,1.046,1.0458,1.046,370099998.0
2007-07-13 08:42:00,1.046,1.0463,1.046,1.0462,827199978.0
2007-07-13 08:43:00,1.0461,1.0468,1.0461,1.0466,1743999993.0
2007-07-13 08:44:00,1.0466,1.0467,1.0463,1.0463,1050500000.0
2007-07-13 08:45:00,1.0464,1.0465,1.04635,1.0465,910700008.0
2007-07-13 08:46:00,1.0466,1.0468,1.0465,1.0466,1511600003.0
2007-07-13 08:47:00,1.0466,1.047,1.0466,1.0469,1038299998.0
2007-07-13 08:48:00,1.04685,1.0473,1.0466,1.0473,1593199993.0
2007-07-13 08:49:00,1.04735,1.0474,1.0471,1.0472,1646899989.0
2007-07-13 08:50:00,1.0471,1.0473,1.047,1.0472,1432700007.0
2007-07-13 08:51:00,1.0473,1.0473,1.0469,1.047,1432700007.0
2007-07-13 08:52:00,1.047,1.0471,1.0468,1.0468,1731799994.0
2007-07-13 08:53:00,1.0469,1.047,1.04675,1.04675,1322999989.0
2007-07-13 08:54:00,1.0468,1.0468,1.0465,1.0467,1136099987.0
2007-07-13 08:55:00,1.0467,1.0467,1.0467,1.0467,8000000.0
2007-07-13 08:56:00,1.0467,1.0468,1.0467,1.0468,200100002.0
2007-07-13 08:57:00,1.0468,1.047,1.0467,1.04685,1468899990.0
2007-07-13 08:58:00,1.04685,1.047,1.04685,1.0469,681400003.0
2007-07-13 08:59:00,1.0469,1.047,1.0468,1.047,982299998.0
2007-07-13 09:01:00,1.047,1.0471,1.0466,1.047,2103999985.0
2007-07-13 09:02:00,1.0469,1.047,1.04665,1.0468,812599993.0
2007-07-13 09:03:00,1.0468,1.047,1.04665,1.0468,707199994.0
2007-07-13 09:04:00,1.0468,1.0471,1.0467,1.0471,804399998.0
2007-07-13 09:05:00,1.0471,1.0472,1.047,1.0471,486099997.0
2007-07-13 09:06:00,1.0471,1.0471,1.047,1.047,259200003.0
2007-07-13 09:07:00,1.0471,1.0471,1.0468,1.0468,1210000003.0
2007-07-13 09:08:00,1.0468,1.0471,1.0468,1.047,826900000.0
2007-07-13 09:09:00,1.047,1.047,1.047,1.047,243900002.0
2007-07-13 09:10:00,1.047,1.047,1.0468,1.0468,483200008.0
2007-07-13 09:11:00,1.0469,1.047,1.0468,1.0469,820900003.0
2007-07-13 09:12:00,1.0469,1.0469,1.0469,1.0469,55200000.0
2007-07-13 09:13:00,1.0469,1.0469,1.0468,1.0469,399799996.0
2007-07-13 09:14:00,1.0469,1.0469,1.0467,1.0467,265399999.0
2007-07-13 09:15:00,1.0467,1.0469,1.0467,1.0469,238099998.0
2007-07-13 09:16:00,1.0467,1.0467,1.0463,1.0465,564100002.0
2007-07-13 09:17:00,1.0466,1.0466,1.0465,1.0465,564100002.0
2007-07-13 09:18:00,1.0465,1.0466,1.04635,1.0466,600400003.0
2007-07-13 09:19:00,1.0466,1.0466,1.04645,1.0465,382599999.0
2007-07-13 09:20:00,1.0465,1.0466,1.0465,1.0466,177699998.0
2007-07-13 09:21:00,1.0466,1.0466,1.04645,1.04645,53200000.0
2007-07-13 09:22:00,1.0465,1.0465,1.0459,1.0459,1213499996.0
2007-07-13 09:23:00,1.0459,1.0461,1.0457,1.0458,1466399993.0
2007-07-13 09:24:00,1.04575,1.0458,1.0456,1.0456,923000001.0
2007-07-13 09:25:00,1.0456,1.0457,1.0456,1.0457,80899999.0
2007-07-13 09:26:00,1.0457,1.0457,1.0456,1.0456,891500003.0
2007-07-13 09:27:00,1.0457,1.0457,1.0456,1.0456,215400000.0
2007-07-13 09:28:00,1.0456,1.0457,1.0456,1.0457,489300001.0
2007-07-13 09:29:00,1.0457,1.0457,1.0455,1.0457,389300003.0
2007-07-13 09:30:00,1.0457,1.0457,1.0457,1.0457,93000000.0
2007-07-13 09:31:00,1.0457,1.0459,1.0457,1.0459,377000000.0
2007-07-13 09:32:00,1.0458,1.0461,1.0458,1.046,985699996.0
2007-07-13 09:33:00,1.046,1.0461,1.0459,1.0459,1023700006.0
2007-07-13 09:34:00,1.0459,1.0459,1.0455,1.0456,1028599996.0
2007-07-13 09:35:00,1.0456,1.0458,1.0456,1.0458,1196699994.0
2007-07-13 09:36:00,1.0458,1.0459,1.0458,1.0459,641299981.0
2007-07-13 09:37:00,1.0459,1.0464,1.0459,1.0462,1973500004.0
2007-07-13 09:38:00,1.0463,1.0463,1.0459,1.0459,1847900000.0
2007-07-13 09:39:00,1.046,1.046,1.0458,1.0459,800599997.0
2007-07-13 09:40:00,1.0459,1.0459,1.0458,1.0459,846599998.0
2007-07-13 09:41:00,1.0458,1.046,1.0458,1.046,1299299993.0
2007-07-13 09:42:00,1.046,1.0461,1.0459,1.046,628699999.0
2007-07-13 09:43:00,1.046,1.046,1.0458,1.04595,924399988.0
2007-07-13 09:44:00,1.046,1.0461,1.046,1.046,827300001.0
2007-07-13 09:45:00,1.04595,1.0462,1.0459,1.0462,827300001.0
2007-07-13 09:46:00,1.0462,1.0462,1.0459,1.0461,1918200001.0
2007-07-13 09:47:00,1.0461,1.0462,1.0461,1.0462,717100005.0
2007-07-13 09:48:00,1.0462,1.0463,1.0461,1.04625,1089699985.0
2007-07-13 09:49:00,1.04625,1.0464,1.0462,1.0464,743100006.0
2007-07-13 09:50:00,1.0463,1.0466,1.0463,1.0465,1592900015.0
2007-07-13 09:51:00,1.0466,1.0466,1.04645,1.0465,350900003.0
2007-07-13 09:52:00,1.04645,1.0465,1.04635,1.04635,754599995.0
2007-07-13 09:53:00,1.04635,1.04655,1.04635,1.04655,728900013.0
2007-07-13 09:54:00,1.04655,1.0466,1.04655,1.0466,6700000.0
2007-07-13 09:55:00,1.0466,1.0468,1.0466,1.0467,145800000.0
2007-07-13 09:56:00,1.04665,1.0468,1.0466,1.0468,837400004.0
2007-07-13 09:57:00,1.0468,1.047,1.0467,1.047,480999998.0
2007-07-13 09:58:00,1.047,1.0473,1.047,1.047,1502700003.0
2007-07-13 09:59:00,1.0469,1.0472,1.0469,1.0471,1502700003.0
2007-07-13 10:00:00,1.0471,1.0471,1.0469,1.0469,239199996.0
2007-07-13 10:01:00,1.0471,1.0471,1.04695,1.047,239199996.0
2007-07-13 10:02:00,1.0471,1.0471,1.047,1.047,206099996.0
2007-07-13 10:03:00,1.047,1.0472,1.047,1.0471,827499996.0
2007-07-13 10:04:00,1.0471,1.0471,1.0469,1.047,666799998.0
2007-07-13 10:05:00,1.047,1.047,1.0467,1.0468,1341800005.0
2007-07-13 10:06:00,1.0467,1.0469,1.0467,1.0468,1416600007.0
2007-07-13 10:07:00,1.0468,1.0469,1.0466,1.0469,719099992.0
2007-07-13 10:08:00,1.0469,1.047,1.0467,1.0468,849899997.0
2007-07-13 10:09:00,1.0468,1.0468,1.04645,1.04645,756300002.0
2007-07-13 10:10:00,1.04645,1.0465,1.04635,1.0464,264600000.0
2007-07-13 10:11:00,1.0464,1.04645,1.0464,1.04645,17600000.0
2007-07-13 10:12:00,1.0465,1.04665,1.0465,1.0466,356400000.0
2007-07-13 10:13:00,1.0466,1.04665,1.0465,1.04665,386000002.0
2007-07-13 10:14:00,1.04665,1.04665,1.0465,1.04655,106200001.0
2007-07-13 10:15:00,1.04655,1.04665,1.04655,1.04665,188200004.0
2007-07-13 10:16:00,1.04665,1.0468,1.04665,1.0468,203200001.0
2007-07-13 10:17:00,1.0467,1.0467,1.04625,1.04625,306900001.0
2007-07-13 10:18:00,1.04625,1.04635,1.0461,1.04625,589599997.0
2007-07-13 10:19:00,1.04625,1.0464,1.0462,1.0463,224499999.0
2007-07-13 10:20:00,1.0463,1.04645,1.0463,1.04635,237500001.0
2007-07-13 10:21:00,1.04635,1.04635,1.04635,1.04635,800000.0
2007-07-13 10:22:00,1.04635,1.04645,1.04635,1.04635,6400000.0
2007-07-13 10:23:00,1.0463,1.0465,1.04625,1.0463,628199999.0
2007-07-13 10:24:00,1.0462,1.0467,1.0461,1.04665,882400002.0
2007-07-13 10:25:00,1.0466,1.04665,1.0466,1.04665,79700001.0
2007-07-13 10:26:00,1.04665,1.04665,1.0466,1.0466,34300001.0
2007-07-13 10:27:00,1.04665,1.0467,1.04665,1.0467,24800000.0
2007-07-13 10:28:00,1.0467,1.0467,1.04655,1.0466,344000000.0
2007-07-13 10:29:00,1.0466,1.0466,1.04645,1.04645,238700002.0
2007-07-13 10:30:00,1.0465,1.0465,1.0465,1.0465,50400000.0
2007-07-13 10:31:00,1.0465,1.04655,1.0465,1.04655,262100000.0
2007-07-13 10:32:00,1.04655,1.0466,1.0464,1.04645,135100001.0
2007-07-13 10:33:00,1.0465,1.0466,1.04645,1.0466,694299999.0
2007-07-13 10:34:00,1.0466,1.0466,1.04655,1.04655,581500001.0
2007-07-13 10:35:00,1.0466,1.0466,1.04645,1.04645,673600001.0
2007-07-13 10:36:00,1.04645,1.04655,1.04645,1.0465,253000002.0
2007-07-13 10:37:00,1.0465,1.0465,1.04645,1.04645,142599999.0
2007-07-13 10:38:00,1.04645,1.0465,1.04635,1.04645,28300000.0
2007-07-13 10:39:00,1.0465,1.0465,1.0464,1.0465,313200002.0
2007-07-13 10:40:00,1.0465,1.0465,1.0465,1.0465,34200000.0
2007-07-13 10:41:00,1.0465,1.0465,1.0464,1.0464,55099999.0
2007-07-13 10:42:00,1.0464,1.0464,1.0464,1.0464,254299997.0
2007-07-13 10:43:00,1.0464,1.0464,1.04635,1.0464,254499997.0
2007-07-13 10:44:00,1.0465,1.0465,1.0465,1.0465,27900000.0
2007-07-13 10:45:00,1.0465,1.0465,1.0465,1.0465,97799999.0
2007-07-13 10:46:00,1.0465,1.0465,1.04645,1.04645,265199995.0
2007-07-13 10:47:00,1.0465,1.0465,1.0465,1.0465,119200000.0
2007-07-13 10:48:00,1.0465,1.0465,1.04645,1.04645,59600000.0
2007-07-13 10:49:00,1.0465,1.0465,1.0465,1.0465,63600000.0
2007-07-13 10:50:00,1.0465,1.0465,1.0464,1.0465,235399996.0
2007-07-13 10:51:00,1.0465,1.0465,1.0463,1.0464,579900004.0
2007-07-13 10:52:00,1.04635,1.0464,1.0463,1.0464,1069700001.0
2007-07-13 10:53:00,1.0464,1.0464,1.0463,1.0464,372000003.0
2007-07-13 10:54:00,1.0463,1.0464,1.0462,1.0462,586199997.0
2007-07-13 10:55:00,1.0462,1.04635,1.0461,1.04635,967400005.0
2007-07-13 10:56:00,1.0463,1.0463,1.0462,1.0463,969399995.0
2007-07-13 10:57:00,1.0464,1.0464,1.0463,1.0464,780200000.0
2007-07-13 10:58:00,1.0464,1.0465,1.0464,1.0464,811900004.0
2007-07-13 10:59:00,1.0464,1.0465,1.0464,1.0465,51400000.0
2007-07-13 11:00:00,1.0463,1.0463,1.04586,1.04619,1787200000.0
2007-07-13 11:01:00,1.0465,1.0465,1.0465,1.0465,19200000.0
2007-07-13 11:02:00,1.0465,1.0465,1.0465,1.0465,14400000.0
2007-07-13 11:03:00,1.0465,1.0465,1.0464,1.0464,112700000.0
2007-07-13 11:04:00,1.0464,1.0464,1.04625,1.0463,328099999.0
2007-07-13 11:05:00,1.0463,1.0463,1.04625,1.04625,58600001.0
2007-07-13 11:06:00,1.0463,1.0464,1.0463,1.0464,179400002.0
2007-07-13 11:07:00,1.0464,1.0464,1.0464,1.0464,24700000.0
2007-07-13 11:08:00,1.0464,1.0466,1.0464,1.0465,231300001.0
2007-07-13 11:09:00,1.0465,1.0466,1.0465,1.0466,438500011.0
2007-07-13 11:10:00,1.0466,1.0466,1.0466,1.0466,9600000.0
2007-07-13 11:11:00,1.0466,1.0466,1.0465,1.0465,59200000.0
2007-07-13 11:12:00,1.04655,1.04655,1.0464,1.0464,166800001.0
2007-07-13 11:13:00,1.0464,1.0464,1.04635,1.04635,312899999.0
2007-07-13 11:14:00,1.0464,1.04655,1.0464,1.0464,332500001.0
2007-07-13 11:15:00,1.0464,1.0465,1.0464,1.0465,176400002.0
2007-07-13 11:16:00,1.0465,1.0465,1.0464,1.0465,301100004.0
2007-07-13 11:17:00,1.0465,1.0465,1.04635,1.0465,243200000.0
2007-07-13 11:18:00,1.0464,1.0465,1.0464,1.0465,32400000.0
2007-07-13 11:19:00,1.0465,1.0465,1.0464,1.0464,63800000.0
2007-07-13 11:20:00,1.0464,1.0465,1.0464,1.0465,83200002.0
2007-07-13 11:21:00,1.0465,1.0466,1.0464,1.04655,374699994.0
2007-07-13 11:22:00,1.04655,1.0466,1.04655,1.0466,106100003.0
2007-07-13 11:23:00,1.04615,1.04637,1.04614,1.04634,1300699986.0
2007-07-13 11:24:00,1.0466,1.0467,1.0466,1.0466,207699999.0
2007-07-13 11:25:00,1.04645,1.04663,1.04609,1.04625,454999999.0
2007-07-13 11:26:00,1.04626,1.04661,1.04626,1.04642,968790440.0
2007-07-13 11:27:00,1.0466,1.0466,1.04655,1.0466,286500005.0
2007-07-13 11:28:00,1.04655,1.0468,1.04655,1.0468,211500001.0
2007-07-13 11:29:00,1.0468,1.0468,1.0467,1.0467,266800002.0
2007-07-13 11:30:00,1.0467,1.0469,1.0467,1.0468,804499995.0
2007-07-13 11:31:00,1.0468,1.0468,1.0468,1.0468,465900003.0
2007-07-13 11:32:00,1.0468,1.047,1.0467,1.047,571599998.0
2007-07-13 11:33:00,1.047,1.047,1.047,1.047,176999999.0
2007-07-13 11:34:00,1.047,1.0471,1.047,1.0471,72999999.0
2007-07-13 11:35:00,1.047,1.0471,1.047,1.0471,386199996.0
2007-07-13 11:36:00,1.0471,1.0471,1.0471,1.0471,91300000.0
2007-07-13 11:37:00,1.0471,1.0471,1.0469,1.0469,328799997.0
2007-07-13 11:38:00,1.0469,1.0469,1.0469,1.0469,8100000.0
2007-07-13 11:39:00,1.0467,1.04677,1.04653,1.04653,1490499997.0
2007-07-13 11:40:00,1.0469,1.04695,1.04675,1.0469,464800004.0
2007-07-13 11:41:00,1.0469,1.04695,1.04685,1.0469,114100000.0
2007-07-13 11:42:00,1.04685,1.0469,1.0468,1.0469,100800001.0
2007-07-13 11:43:00,1.0469,1.0469,1.0468,1.04685,79299998.0
2007-07-13 11:44:00,1.04685,1.0469,1.04685,1.0469,72500000.0
2007-07-13 11:45:00,1.0469,1.0469,1.0468,1.0469,50100001.0
2007-07-13 11:46:00,1.0468,1.0469,1.04675,1.0468,401600002.0
2007-07-13 11:47:00,1.0468,1.0468,1.0468,1.0468,16900000.0
2007-07-13 11:48:00,1.0468,1.0468,1.0468,1.0468,55000000.0
2007-07-13 11:49:00,1.0468,1.0468,1.04675,1.04675,110200002.0
2007-07-13 11:50:00,1.0468,1.0468,1.04675,1.0468,53400000.0
2007-07-13 11:51:00,1.04675,1.0468,1.04675,1.0468,111300000.0
2007-07-13 11:52:00,1.0468,1.0468,1.04675,1.0468,325699997.0
2007-07-13 11:53:00,1.0468,1.0469,1.0468,1.04685,45400000.0
2007-07-13 11:54:00,1.0469,1.0469,1.0469,1.0469,188299999.0
2007-07-13 11:55:00,1.0469,1.047,1.04685,1.047,631299996.0
2007-07-13 11:56:00,1.04695,1.047,1.04695,1.04695,87299999.0
2007-07-13 11:57:00,1.047,1.0471,1.047,1.0471,21300000.0
2007-07-13 11:58:00,1.0471,1.0471,1.0469,1.0469,196800000.0
2007-07-13 11:59:00,1.0469,1.047,1.0469,1.047,90400000.0
2007-07-13 12:00:00,1.047,1.047,1.04685,1.04695,644900000.0
2007-07-13 12:01:00,1.047,1.0471,1.047,1.0471,17600000.0
2007-07-13 12:02:00,1.0471,1.0471,1.04705,1.0471,56500000.0
2007-07-13 12:03:00,1.0471,1.0471,1.0471,1.0471,20800000.0
2007-07-13 12:04:00,1.0471,1.0471,1.047,1.047,73400001.0
2007-07-13 12:05:00,1.047,1.0471,1.047,1.0471,142800004.0
2007-07-13 12:06:00,1.0471,1.0471,1.047,1.0471,85000002.0
2007-07-13 12:07:00,1.04689,1.04695,1.04675,1.04689,1277599989.0
2007-07-13 12:08:00,1.0471,1.0471,1.04685,1.04685,221299999.0
2007-07-13 12:09:00,1.0469,1.047,1.0468,1.0469,297273265.0
2007-07-13 12:10:00,1.0469,1.04695,1.0469,1.04695,116800000.0
2007-07-13 12:11:00,1.04695,1.04695,1.0469,1.0469,166400000.0
2007-07-13 12:12:00,1.04695,1.047,1.0469,1.047,144200000.0
2007-07-13 12:13:00,1.047,1.0476,1.047,1.0476,1215399995.0
2007-07-13 12:14:00,1.0476,1.0476,1.04755,1.04755,50400000.0
2007-07-13 12:15:00,1.04755,1.0477,1.0475,1.04755,137700001.0
2007-07-13 12:16:00,1.04755,1.0476,1.04745,1.04755,81600001.0
2007-07-13 12:17:00,1.0476,1.04765,1.0475,1.0476,250000005.0
2007-07-13 12:18:00,1.0477,1.0477,1.0474,1.0475,397200000.0
2007-07-13 12:19:00,1.0475,1.04755,1.04725,1.0474,484599996.0
2007-07-13 12:20:00,1.04745,1.04745,1.0472,1.04725,380300005.0
2007-07-13 12:21:00,1.0473,1.04755,1.04725,1.0475,683100001.0
2007-07-13 12:22:00,1.0475,1.0477,1.04745,1.0476,63700000.0
2007-07-13 12:23:00,1.0477,1.0477,1.0477,1.0477,24000000.0
2007-07-13 12:24:00,1.0477,1.0477,1.0475,1.0475,108100000.0
2007-07-13 12:25:00,1.0475,1.04775,1.0475,1.0476,286200004.0
2007-07-13 12:26:00,1.0477,1.0477,1.0477,1.0477,1500000.0
2007-07-13 12:27:00,1.0477,1.0477,1.04755,1.0477,23400000.0
2007-07-13 12:28:00,1.0477,1.048,1.04755,1.04795,518699997.0
2007-07-13 12:29:00,1.04795,1.04795,1.0476,1.04765,830399995.0
2007-07-13 12:30:00,1.04765,1.0478,1.0473,1.04755,715000014.0
2007-07-13 12:31:00,1.04755,1.04755,1.0475,1.04755,59700001.0
2007-07-13 12:32:00,1.04755,1.04755,1.0475,1.04755,45400000.0
2007-07-13 12:33:00,1.04755,1.04755,1.0475,1.0475,97400001.0
2007-07-13 12:34:00,1.04755,1.04755,1.0475,1.04755,26300000.0
2007-07-13 12:35:00,1.04755,1.04755,1.04755,1.04755,4400000.0
2007-07-13 12:37:00,1.04755,1.0476,1.04755,1.0476,34700000.0
2007-07-13 12:38:00,1.0476,1.0477,1.04755,1.0477,22800000.0
2007-07-13 12:39:00,1.0477,1.0477,1.04755,1.04755,64100000.0
2007-07-13 12:42:00,1.0475,1.0475,1.04745,1.04745,57500000.0
2007-07-13 12:43:00,1.0475,1.0475,1.0475,1.0475,1000000.0
2007-07-13 12:44:00,1.0475,1.0475,1.0475,1.0475,8500000.0
2007-07-13 12:45:00,1.0475,1.0475,1.0475,1.0475,1000000.0
2007-07-13 12:46:00,1.0475,1.04755,1.04745,1.0475,48100000.0
2007-07-13 12:47:00,1.0475,1.0475,1.04745,1.0475,12400000.0
2007-07-13 12:48:00,1.0475,1.0475,1.0475,1.0475,7100000.0
2007-07-13 12:49:00,1.0475,1.0475,1.0475,1.0475,7000000.0
2007-07-13 12:50:00,1.0475,1.04755,1.0475,1.0475,85799997.0
2007-07-13 12:51:00,1.0475,1.0477,1.0475,1.04765,330800000.0
2007-07-13 12:52:00,1.0476,1.0477,1.0476,1.0477,222900000.0
2007-07-13 12:53:00,1.0477,1.0478,1.0477,1.0477,19400000.0
2007-07-13 12:54:00,1.0478,1.0478,1.04765,1.04765,17300000.0
2007-07-13 12:55:00,1.04765,1.04765,1.0476,1.0476,227200000.0
2007-07-13 12:56:00,1.0476,1.0476,1.0476,1.0476,161600000.0
2007-07-13 12:57:00,1.0476,1.04765,1.0476,1.0476,205800002.0
2007-07-13 12:58:00,1.0476,1.0477,1.0476,1.0477,99400001.0
2007-07-13 12:59:00,1.0477,1.04775,1.0477,1.0477,95800000.0
2007-07-13 13:00:00,1.04775,1.04775,1.0477,1.04775,96000000.0
2007-07-13 13:01:00,1.04775,1.04775,1.0477,1.0477,36400000.0
2007-07-13 13:02:00,1.0477,1.0477,1.04765,1.04765,94600000.0
2007-07-13 13:03:00,1.04765,1.04765,1.0475,1.0475,219899999.0
2007-07-13 13:04:00,1.04745,1.0475,1.04745,1.04745,47400000.0
2007-07-13 13:05:00,1.0473,1.04735,1.04714,1.04723,1236899996.0
2007-07-13 13:06:00,1.0475,1.0475,1.04735,1.04735,3900000.0
2007-07-13 13:07:00,1.04735,1.04735,1.0472,1.04735,589800004.0
2007-07-13 13:08:00,1.04735,1.0476,1.04735,1.0475,330800000.0
2007-07-13 13:09:00,1.0475,1.04755,1.04745,1.04755,171600000.0
2007-07-13 13:10:00,1.0476,1.04775,1.04755,1.04775,279799999.0
2007-07-13 13:11:00,1.04775,1.04775,1.04765,1.04775,87800000.0
2007-07-13 13:12:00,1.04775,1.04775,1.0476,1.0476,95100001.0
2007-07-13 13:13:00,1.04765,1.04765,1.0476,1.0476,155900000.0
2007-07-13 13:14:00,1.0476,1.0476,1.0474,1.0474,208600003.0
2007-07-13 13:15:00,1.04745,1.04745,1.0474,1.0474,183700000.0
2007-07-13 13:16:00,1.0474,1.0474,1.0472,1.0472,469699997.0
2007-07-13 13:17:00,1.0472,1.0473,1.04695,1.047,781799997.0
2007-07-13 13:18:00,1.047,1.0471,1.04695,1.047,278200003.0
2007-07-13 13:19:00,1.04695,1.0474,1.04695,1.0473,1159900007.0
2007-07-13 13:20:00,1.0473,1.0475,1.0472,1.0473,896500000.0
2007-07-13 13:21:00,1.0473,1.04735,1.04725,1.0473,252600000.0
2007-07-13 13:22:00,1.0473,1.0473,1.04705,1.04705,252899998.0
2007-07-13 13:23:00,1.04705,1.0472,1.04705,1.04715,249399999.0
2007-07-13 13:24:00,1.0471,1.04725,1.0471,1.04715,206999999.0
2007-07-13 13:25:00,1.04715,1.04715,1.047,1.04715,581000007.0
2007-07-13 13:26:00,1.0471,1.0471,1.04695,1.0471,480600001.0
2007-07-13 13:27:00,1.0471,1.0471,1.04705,1.04705,188800000.0
2007-07-13 13:28:00,1.04705,1.0471,1.047,1.0471,412000002.0
2007-07-13 13:29:00,1.0471,1.0472,1.04695,1.047,378699993.0
2007-07-13 13:30:00,1.047,1.047,1.047,1.047,159200000.0
2007-07-13 13:31:00,1.047,1.047,1.047,1.047,70000000.0
2007-07-13 13:32:00,1.047,1.047,1.047,1.047,23200000.0
2007-07-13 13:33:00,1.04688,1.047,1.04677,1.04686,685287206.0
2007-07-13 13:34:00,1.047,1.047,1.047,1.047,163600000.0
2007-07-13 13:35:00,1.047,1.047,1.0468,1.04685,480700002.0
2007-07-13 13:36:00,1.0469,1.0469,1.0467,1.0467,465800004.0
2007-07-13 13:37:00,1.0468,1.0474,1.04665,1.04705,1049399996.0
2007-07-13 13:38:00,1.047,1.0472,1.0463,1.04645,1598100001.0
2007-07-13 13:39:00,1.04645,1.04645,1.0463,1.0463,260300004.0
2007-07-13 13:40:00,1.04635,1.04635,1.0463,1.04635,205100005.0
2007-07-13 13:41:00,1.04635,1.04635,1.04595,1.046,154300000.0
2007-07-13 13:42:00,1.04595,1.04595,1.0454,1.0458,1552699996.0
2007-07-13 13:43:00,1.04585,1.04595,1.04565,1.0458,938100011.0
2007-07-13 13:44:00,1.0458,1.04585,1.04565,1.04585,277799998.0
2007-07-13 13:45:00,1.04585,1.0459,1.04585,1.0459,136399995.0
2007-07-13 13:46:00,1.0459,1.0459,1.04585,1.0459,67600000.0
2007-07-13 13:47:00,1.0459,1.0459,1.04585,1.04585,12500000.0
2007-07-13 13:48:00,1.04585,1.0459,1.04575,1.04575,133800000.0
2007-07-13 13:49:00,1.0458,1.04585,1.0458,1.04585,16000000.0
2007-07-13 13:50:00,1.04585,1.0459,1.0458,1.0459,248100000.0
2007-07-13 13:51:00,1.0459,1.0461,1.0459,1.046,287999995.0
2007-07-13 13:52:00,1.046,1.046,1.04595,1.04595,122399998.0
2007-07-13 13:53:00,1.046,1.046,1.046,1.046,159499999.0
2007-07-13 13:54:00,1.046,1.04615,1.046,1.04615,178200000.0
2007-07-13 13:55:00,1.04615,1.0465,1.04605,1.0465,582700002.0
2007-07-13 13:56:00,1.0465,1.0465,1.0463,1.0463,1878000022.0
2007-07-13 13:57:00,1.04635,1.04635,1.0461,1.04625,1027800009.0
2007-07-13 13:58:00,1.0463,1.0463,1.04615,1.04615,827400001.0
2007-07-13 13:59:00,1.04615,1.0462,1.04615,1.0462,241200003.0
2007-07-13 14:00:00,1.0462,1.04625,1.0462,1.04625,474999998.0
2007-07-13 14:01:00,1.04625,1.04625,1.04615,1.04615,842500002.0
2007-07-13 14:02:00,1.04583,1.04603,1.04576,1.04591,851799999.0
2007-07-13 14:03:00,1.04615,1.0463,1.04615,1.0462,114600001.0
2007-07-13 14:04:00,1.0462,1.0462,1.0462,1.0462,11800000.0
2007-07-13 14:05:00,1.04615,1.0462,1.04605,1.04605,677600003.0
2007-07-13 14:06:00,1.04605,1.04615,1.04605,1.0461,803799995.0
2007-07-13 14:07:00,1.0461,1.04625,1.0461,1.04615,629700010.0
2007-07-13 14:08:00,1.04615,1.04615,1.0461,1.0461,28400000.0
2007-07-13 14:09:00,1.0461,1.0462,1.0461,1.0462,192999998.0
2007-07-13 14:10:00,1.0462,1.0462,1.04605,1.04605,541700003.0
2007-07-13 14:11:00,1.0461,1.0461,1.04535,1.0454,690799993.0
2007-07-13 14:12:00,1.0454,1.04555,1.0454,1.04545,535999998.0
2007-07-13 14:13:00,1.04545,1.04555,1.0454,1.0454,602400004.0
2007-07-13 14:14:00,1.0454,1.04565,1.0454,1.0456,452500001.0
2007-07-13 14:15:00,1.0456,1.046,1.0456,1.046,761900006.0
2007-07-13 14:16:00,1.046,1.0461,1.0455,1.0455,746300000.0
2007-07-13 14:17:00,1.0455,1.04565,1.0455,1.0456,705599999.0
2007-07-13 14:18:00,1.04555,1.0458,1.04555,1.0458,559700008.0
2007-07-13 14:19:00,1.0457,1.046,1.0456,1.0457,376700006.0
2007-07-13 14:20:00,1.0458,1.0461,1.0458,1.046,376700006.0
2007-07-13 14:21:00,1.046,1.0462,1.046,1.0461,568200004.0
2007-07-13 14:22:00,1.0461,1.04635,1.0461,1.04635,276199999.0
2007-07-13 14:23:00,1.04635,1.0464,1.0463,1.04635,36800000.0
2007-07-13 14:24:00,1.04635,1.04635,1.0463,1.0463,397499999.0
2007-07-13 14:25:00,1.0463,1.0463,1.046,1.046,302800001.0
2007-07-13 14:26:00,1.046,1.0464,1.046,1.0464,453099996.0
2007-07-13 14:27:00,1.0464,1.0464,1.0463,1.0464,330800000.0
2007-07-13 14:28:00,1.0464,1.0464,1.0463,1.0463,227099999.0
2007-07-13 14:29:00,1.0464,1.0465,1.0463,1.0463,179200001.0
2007-07-13 14:30:00,1.0462,1.0465,1.04545,1.046,1711900011.0
2007-07-13 14:31:00,1.046,1.046,1.0453,1.04535,1919199996.0
2007-07-13 14:32:00,1.04545,1.046,1.04535,1.046,1113700001.0
2007-07-13 14:33:00,1.046,1.0463,1.0453,1.0453,2104599985.0
2007-07-13 14:34:00,1.0453,1.0455,1.04525,1.04545,1498299999.0
2007-07-13 14:35:00,1.04545,1.0456,1.04535,1.0456,915599999.0
2007-07-13 14:36:00,1.0456,1.0458,1.04545,1.04545,1607199993.0
2007-07-13 14:37:00,1.04545,1.04545,1.0446,1.04485,1431799999.0
2007-07-13 14:38:00,1.04485,1.04535,1.04485,1.04495,1558000000.0
2007-07-13 14:39:00,1.04495,1.04495,1.04475,1.0448,1271500010.0
2007-07-13 14:40:00,1.04485,1.0458,1.04485,1.0452,1124700004.0
2007-07-13 14:41:00,1.04515,1.04515,1.0447,1.0451,1915800000.0
2007-07-13 14:42:00,1.0451,1.04545,1.0451,1.04525,503799996.0
2007-07-13 14:43:00,1.04525,1.0454,1.0452,1.0454,635100001.0
2007-07-13 14:44:00,1.0454,1.0457,1.0453,1.0455,1053199997.0
2007-07-13 14:45:00,1.04545,1.0457,1.0454,1.04565,807700001.0
2007-07-13 14:46:00,1.0457,1.0457,1.0454,1.04545,1634999993.0
2007-07-13 14:47:00,1.04545,1.0456,1.04525,1.0456,1383599991.0
2007-07-13 14:48:00,1.0455,1.04555,1.0453,1.04535,1595800003.0
2007-07-13 14:49:00,1.0454,1.04585,1.0454,1.0458,1750899993.0
2007-07-13 14:50:00,1.0458,1.0458,1.0454,1.04545,1286200002.0
2007-07-13 14:51:00,1.0455,1.0455,1.04505,1.04515,225999999.0
2007-07-13 14:52:00,1.04505,1.0452,1.0446,1.0452,2121599995.0
2007-07-13 14:53:00,1.0452,1.0452,1.04505,1.0451,597299999.0
2007-07-13 14:54:00,1.0451,1.0452,1.04495,1.04505,616600003.0
2007-07-13 14:55:00,1.0451,1.0455,1.0451,1.0454,1176700002.0
2007-07-13 14:56:00,1.0454,1.0457,1.0454,1.0457,627399994.0
2007-07-13 14:57:00,1.0457,1.0461,1.0457,1.0458,1858100002.0
2007-07-13 14:58:00,1.0458,1.0462,1.04575,1.046,1760800000.0
2007-07-13 14:59:00,1.046,1.046,1.0457,1.0458,863400003.0
2007-07-13 15:00:00,1.0457,1.0458,1.04565,1.04575,515999998.0
2007-07-13 15:01:00,1.0458,1.046,1.04575,1.046,820400004.0
2007-07-13 15:02:00,1.046,1.04605,1.04575,1.0458,549000001.0
2007-07-13 15:03:00,1.0458,1.0458,1.0456,1.0457,303700001.0
2007-07-13 15:04:00,1.0457,1.0458,1.0457,1.0457,445900007.0
2007-07-13 15:05:00,1.0457,1.0458,1.04565,1.0457,1568699996.0
2007-07-13 15:06:00,1.0457,1.0457,1.0457,1.0457,275499995.0
2007-07-13 15:07:00,1.0457,1.0458,1.04565,1.0458,529999992.0
2007-07-13 15:08:00,1.0458,1.0461,1.0457,1.0461,777500001.0
2007-07-13 15:09:00,1.0461,1.0462,1.04595,1.0462,367500000.0
2007-07-13 15:10:00,1.0462,1.0462,1.04595,1.0461,1085500010.0
2007-07-13 15:11:00,1.0461,1.04615,1.04605,1.0461,1431900003.0
2007-07-13 15:12:00,1.0461,1.0462,1.0461,1.0461,836999999.0
2007-07-13 15:13:00,1.0461,1.0462,1.04605,1.04615,1426599993.0
2007-07-13 15:14:00,1.0461,1.0462,1.04605,1.0462,483399998.0
2007-07-13 15:15:00,1.0462,1.04625,1.04615,1.04625,1042499999.0
2007-07-13 15:16:00,1.04625,1.04625,1.04615,1.04615,902099996.0
2007-07-13 15:17:00,1.0462,1.0464,1.04615,1.0464,1422800005.0
2007-07-13 15:18:00,1.0464,1.0471,1.0464,1.047,1197299986.0
2007-07-13 15:19:00,1.0469,1.0472,1.0466,1.0466,1197299986.0
2007-07-13 15:20:00,1.0465,1.0468,1.0465,1.04675,1197299986.0
2007-07-13 15:21:00,1.04675,1.04675,1.04615,1.0462,1905160015.0
2007-07-13 15:22:00,1.0462,1.04635,1.04585,1.04585,1408300002.0
2007-07-13 15:23:00,1.0459,1.04655,1.04585,1.04645,954799994.0
2007-07-13 15:24:00,1.04645,1.04655,1.04645,1.0465,582499999.0
2007-07-13 15:25:00,1.0465,1.0466,1.0465,1.0466,996900008.0
2007-07-13 15:26:00,1.0467,1.0468,1.0467,1.04675,22700000.0
2007-07-13 15:27:00,1.04665,1.0467,1.04645,1.0466,942599997.0
2007-07-13 15:28:00,1.04655,1.0466,1.0463,1.04635,985799997.0
2007-07-13 15:29:00,1.04635,1.04645,1.0463,1.0464,903799992.0
2007-07-13 15:30:00,1.0464,1.0464,1.0461,1.0463,1387900009.0
2007-07-13 15:31:00,1.0462,1.04635,1.04615,1.0463,308400002.0
2007-07-13 15:32:00,1.04635,1.04665,1.04635,1.04665,692699997.0
2007-07-13 15:33:00,1.04665,1.047,1.04665,1.04695,1075799981.0
2007-07-13 15:34:00,1.04695,1.048,1.04695,1.04795,1757599998.0
2007-07-13 15:35:00,1.0479,1.0481,1.0478,1.04795,874400002.0
2007-07-13 15:36:00,1.04795,1.04795,1.04745,1.0478,1204699997.0
2007-07-13 15:37:00,1.04775,1.0481,1.0477,1.04805,669400000.0
2007-07-13 15:38:00,1.04805,1.0484,1.04785,1.04835,1344299990.0
2007-07-13 15:39:00,1.04845,1.04865,1.0482,1.04825,924300001.0
2007-07-13 15:40:00,1.04825,1.04885,1.04825,1.04885,981900002.0
2007-07-13 15:41:00,1.0489,1.049,1.0486,1.0487,960800002.0
2007-07-13 15:42:00,1.0487,1.0487,1.04845,1.0485,1256199999.0
2007-07-13 15:43:00,1.04855,1.04855,1.0484,1.0485,251799999.0
2007-07-13 15:44:00,1.0485,1.04855,1.0485,1.0485,1344899992.0
2007-07-13 15:45:00,1.0485,1.0485,1.0483,1.0483,938100005.0
2007-07-13 15:46:00,1.0483,1.04845,1.0483,1.04845,708199999.0
2007-07-13 15:47:00,1.04845,1.04855,1.04845,1.0485,1095200019.0
2007-07-13 15:48:00,1.0485,1.04865,1.04845,1.0486,648499997.0
2007-07-13 15:49:00,1.04865,1.04865,1.04845,1.04865,312799999.0
2007-07-13 15:50:00,1.04865,1.04865,1.0484,1.0484,796699996.0
2007-07-13 15:51:00,1.0485,1.04865,1.0484,1.0486,1381300004.0
2007-07-13 15:52:00,1.0486,1.04905,1.0485,1.049,916600006.0
2007-07-13 15:53:00,1.04905,1.04905,1.04885,1.04885,554100001.0
2007-07-13 15:54:00,1.04885,1.04885,1.04845,1.0486,1473200004.0
2007-07-13 15:55:00,1.0486,1.0487,1.04845,1.0487,615400000.0
2007-07-13 15:56:00,1.04875,1.04895,1.0487,1.0489,1077099993.0
2007-07-13 15:57:00,1.0489,1.0492,1.04865,1.04905,823300005.0
2007-07-13 15:58:00,1.049,1.0493,1.04895,1.0492,901300008.0
2007-07-13 15:59:00,1.0492,1.0494,1.0489,1.0489,1077100004.0
2007-07-13 16:00:00,1.049,1.0498,1.049,1.04955,816900003.0
2007-07-13 16:01:00,1.04955,1.0496,1.0491,1.0493,832500004.0
2007-07-13 16:02:00,1.0493,1.0496,1.04895,1.04895,1655799992.0
2007-07-13 16:03:00,1.04895,1.04905,1.04885,1.04895,1039199997.0
2007-07-13 16:04:00,1.04895,1.04895,1.04875,1.04875,228099996.0
2007-07-13 16:05:00,1.04875,1.04895,1.04855,1.04875,1594400001.0
2007-07-13 16:06:00,1.04875,1.0488,1.0486,1.04865,550100001.0
2007-07-13 16:07:00,1.04865,1.04865,1.04855,1.04865,275300001.0
2007-07-13 16:08:00,1.04865,1.04875,1.0486,1.04865,234300000.0
2007-07-13 16:09:00,1.0486,1.04865,1.04855,1.04865,198100002.0
2007-07-13 16:10:00,1.0487,1.04875,1.04865,1.0487,208100000.0
2007-07-13 16:11:00,1.0487,1.0488,1.0486,1.0488,586699998.0
2007-07-13 16:12:00,1.0488,1.049,1.0487,1.04885,953499998.0
2007-07-13 16:13:00,1.04885,1.049,1.0487,1.0488,950599993.0
2007-07-13 16:14:00,1.0488,1.0488,1.0486,1.04875,1287799999.0
2007-07-13 16:15:00,1.04875,1.04875,1.04855,1.04865,200899999.0
2007-07-13 16:16:00,1.0487,1.0487,1.0485,1.0486,283499998.0
2007-07-13 16:17:00,1.0487,1.04875,1.0487,1.04875,117500000.0
2007-07-13 16:18:00,1.0489,1.04895,1.0488,1.04885,276200001.0
2007-07-13 16:19:00,1.04885,1.049,1.0488,1.0488,163499999.0
2007-07-13 16:20:00,1.04875,1.04895,1.0487,1.04885,702299993.0
2007-07-13 16:21:00,1.0489,1.04895,1.04875,1.04875,288800001.0
2007-07-13 16:22:00,1.0488,1.04885,1.04855,1.04865,557799998.0
2007-07-13 16:23:00,1.04865,1.04875,1.0486,1.04865,597900000.0
2007-07-13 16:24:00,1.04865,1.04885,1.04865,1.0488,230799996.0
2007-07-13 16:25:00,1.0488,1.0488,1.0487,1.04875,181500005.0
2007-07-13 16:26:00,1.0487,1.04885,1.0487,1.04885,41200000.0
2007-07-13 16:27:00,1.04885,1.04885,1.04875,1.04885,217000000.0
2007-07-13 16:28:00,1.0488,1.0488,1.04875,1.04875,129200000.0
2007-07-13 16:29:00,1.04875,1.04875,1.04865,1.04865,107200000.0
2007-07-13 16:30:00,1.04865,1.04875,1.0486,1.0487,964999975.0
2007-07-13 16:31:00,1.0487,1.04885,1.0487,1.04875,219700000.0
2007-07-13 16:32:00,1.04875,1.0488,1.04865,1.04865,60200000.0
2007-07-13 16:33:00,1.04865,1.04865,1.0485,1.0485,119500000.0
2007-07-13 16:34:00,1.0485,1.0485,1.04845,1.0485,37200000.0
2007-07-13 16:35:00,1.04845,1.0486,1.04845,1.04855,588800006.0
2007-07-13 16:36:00,1.0485,1.0486,1.0484,1.04855,633099998.0
2007-07-13 16:37:00,1.0485,1.04855,1.04845,1.04855,245000001.0
2007-07-13 16:38:00,1.04855,1.04855,1.04845,1.04845,396099997.0
2007-07-13 16:39:00,1.04845,1.04845,1.0484,1.04845,358400002.0
2007-07-13 16:40:00,1.04845,1.04855,1.0484,1.0485,589099997.0
2007-07-13 16:41:00,1.0485,1.0486,1.04845,1.04845,190000001.0
2007-07-13 16:42:00,1.0485,1.0486,1.04845,1.0485,858600007.0
2007-07-13 16:43:00,1.0486,1.0488,1.0485,1.0488,689099999.0
2007-07-13 16:44:00,1.0488,1.0488,1.04855,1.04855,526699997.0
2007-07-13 16:45:00,1.04855,1.04865,1.0485,1.04855,987200006.0
2007-07-13 16:46:00,1.04855,1.04855,1.0485,1.0485,274899999.0
2007-07-13 16:47:00,1.0485,1.0485,1.04845,1.0485,17100000.0
2007-07-13 16:48:00,1.0485,1.0485,1.04845,1.0485,4100000.0
2007-07-13 16:49:00,1.0485,1.0485,1.04845,1.04845,4500000.0
2007-07-13 16:50:00,1.04845,1.0486,1.04845,1.04845,122400000.0
2007-07-13 16:51:00,1.04845,1.04855,1.04835,1.04835,192700000.0
2007-07-13 16:52:00,1.04835,1.04835,1.0483,1.04835,177300003.0
2007-07-13 16:53:00,1.04835,1.0484,1.04835,1.04835,58700000.0
2007-07-13 16:54:00,1.04835,1.0484,1.04835,1.0484,374000000.0
2007-07-13 16:55:00,1.0484,1.0484,1.0483,1.0483,33900001.0
2007-07-13 16:56:00,1.04835,1.0484,1.0483,1.0484,92199998.0
2007-07-13 16:57:00,1.0484,1.0484,1.04775,1.0478,1642400005.0
2007-07-13 16:58:00,1.0478,1.0478,1.0474,1.0477,1620499990.0
2007-07-13 16:59:00,1.0477,1.0479,1.0475,1.0478,1657399992.0
2007-07-13 17:00:00,1.04775,1.04785,1.0477,1.04775,1236199988.0
2007-07-13 17:01:00,1.0477,1.04775,1.04765,1.04775,300299998.0
2007-07-13 17:02:00,1.04775,1.0478,1.0477,1.04775,376099997.0
2007-07-13 17:03:00,1.04775,1.0478,1.04765,1.0477,764400001.0
2007-07-13 17:04:00,1.0477,1.04775,1.04755,1.04755,838800011.0
2007-07-13 17:05:00,1.04755,1.04755,1.0471,1.0471,1197200003.0
2007-07-13 17:06:00,1.0471,1.0474,1.047,1.0473,1878100012.0
2007-07-13 17:07:00,1.0472,1.0475,1.0471,1.0472,81600000.0
2007-07-13 17:08:00,1.04735,1.04735,1.04725,1.0473,81600000.0
2007-07-13 17:09:00,1.0473,1.04735,1.0472,1.04725,1032299993.0
2007-07-13 17:10:00,1.04725,1.0474,1.0472,1.0474,720799994.0
2007-07-13 17:11:00,1.0474,1.0474,1.0474,1.0474,313500000.0
2007-07-13 17:12:00,1.0474,1.0474,1.0473,1.0474,237699997.0
2007-07-13 17:13:00,1.0474,1.0475,1.0473,1.0475,550200001.0
2007-07-13 17:14:00,1.0475,1.0475,1.0473,1.04745,1000700014.0
2007-07-13 17:15:00,1.04745,1.0475,1.0473,1.0474,734099996.0
2007-07-13 17:16:00,1.0474,1.04745,1.0474,1.04745,756200000.0
2007-07-13 17:17:00,1.04755,1.04755,1.04745,1.04745,321299999.0
2007-07-13 17:18:00,1.04745,1.0475,1.04745,1.0475,434800000.0
2007-07-13 17:19:00,1.0475,1.04755,1.04745,1.04755,381199997.0
2007-07-13 17:20:00,1.04755,1.04765,1.0475,1.0476,821800002.0
2007-07-13 17:21:00,1.04755,1.04765,1.0475,1.0475,538700003.0
2007-07-13 17:22:00,1.0475,1.0476,1.0475,1.0476,272700001.0
2007-07-13 17:23:00,1.0476,1.0476,1.04745,1.0475,142100000.0
2007-07-13 17:24:00,1.0475,1.0476,1.04745,1.04745,253499997.0
2007-07-13 17:25:00,1.04755,1.04755,1.0475,1.04755,43599999.0
2007-07-13 17:26:00,1.0475,1.04755,1.04745,1.04745,126199999.0
2007-07-13 17:27:00,1.04715,1.04735,1.04715,1.04715,232000006.0
2007-07-13 17:28:00,1.0475,1.04765,1.0475,1.04755,688700008.0
2007-07-13 17:29:00,1.04755,1.04755,1.04735,1.04735,402300000.0
2007-07-13 17:30:00,1.04735,1.04745,1.0473,1.0474,258000000.0
2007-07-13 17:31:00,1.0474,1.0474,1.0473,1.0473,529700009.0
2007-07-13 17:32:00,1.0473,1.04735,1.04725,1.04735,719199999.0
2007-07-13 17:33:00,1.04735,1.04735,1.0473,1.0473,171800000.0
2007-07-13 17:34:00,1.0473,1.0474,1.04725,1.04735,1004900001.0
2007-07-13 17:35:00,1.0474,1.0474,1.0473,1.0474,126300000.0
2007-07-13 17:36:00,1.0474,1.0475,1.0473,1.04745,471600000.0
2007-07-13 17:37:00,1.0475,1.0475,1.0473,1.0474,198199998.0
2007-07-13 17:38:00,1.0474,1.0475,1.04735,1.0475,326000003.0
2007-07-13 17:39:00,1.0475,1.04765,1.0475,1.0476,255399999.0
2007-07-13 17:40:00,1.0476,1.0476,1.0475,1.04755,963400006.0
2007-07-13 17:41:00,1.04755,1.0476,1.04755,1.0476,44500000.0
2007-07-13 17:42:00,1.0476,1.0476,1.04755,1.0476,118900000.0
2007-07-13 17:43:00,1.04755,1.0476,1.0475,1.0476,299999997.0
2007-07-13 17:44:00,1.0476,1.0478,1.0476,1.0478,58800000.0
2007-07-13 17:45:00,1.0477,1.0479,1.0477,1.0479,182799999.0
2007-07-13 17:46:00,1.0479,1.0479,1.0476,1.0476,198800000.0
2007-07-13 17:47:00,1.0476,1.0478,1.0476,1.04775,241999999.0
2007-07-13 17:48:00,1.04775,1.0478,1.04765,1.0478,376800001.0
2007-07-13 17:49:00,1.04775,1.0478,1.04765,1.04775,152899999.0
2007-07-13 17:50:00,1.04775,1.04775,1.0476,1.0477,94400000.0
2007-07-13 17:51:00,1.0477,1.0477,1.04745,1.0476,1381600002.0
2007-07-13 17:52:00,1.0476,1.04765,1.04745,1.04745,1449999996.0
2007-07-13 17:53:00,1.04745,1.0476,1.04745,1.04755,915699991.0
2007-07-13 17:54:00,1.04755,1.04755,1.0475,1.0475,197200004.0
2007-07-13 17:55:00,1.0475,1.04755,1.04725,1.04725,942099998.0
2007-07-13 17:56:00,1.0473,1.04735,1.04725,1.04735,337399999.0
2007-07-13 17:57:00,1.0474,1.0474,1.04725,1.04725,1059699989.0
2007-07-13 17:58:00,1.0473,1.04755,1.04725,1.0474,858500003.0
2007-07-13 17:59:00,1.0474,1.0476,1.0474,1.04755,295400002.0
2007-07-13 18:00:00,1.0476,1.04765,1.04755,1.0476,90700000.0
2007-07-13 18:01:00,1.0476,1.0478,1.0476,1.04765,128700000.0
2007-07-13 18:02:00,1.04765,1.0477,1.04755,1.04755,35100000.0
2007-07-13 18:03:00,1.0476,1.0476,1.0475,1.04755,35600000.0
2007-07-13 18:04:00,1.04755,1.04765,1.04755,1.04755,79100000.0
2007-07-13 18:05:00,1.04755,1.04765,1.0475,1.04765,461500009.0
2007-07-13 18:06:00,1.04765,1.04765,1.0476,1.04765,149700000.0
2007-07-13 18:07:00,1.04765,1.04765,1.04765,1.04765,2400000.0
2007-07-13 18:08:00,1.04765,1.04775,1.04765,1.04775,174700000.0
2007-07-13 18:09:00,1.04775,1.04775,1.04765,1.0477,272599998.0
2007-07-13 18:10:00,1.0477,1.0477,1.0477,1.0477,19200000.0
2007-07-13 18:11:00,1.0477,1.0478,1.0477,1.0477,107800000.0
2007-07-13 18:12:00,1.0477,1.0477,1.0477,1.0477,11200000.0
2007-07-13 18:13:00,1.04775,1.0478,1.04775,1.0478,4800000.0
2007-07-13 18:14:00,1.0478,1.0478,1.0477,1.0477,218200000.0
2007-07-13 18:15:00,1.0477,1.0477,1.04765,1.0477,188000000.0
2007-07-13 18:16:00,1.0477,1.0477,1.0477,1.0477,123200000.0
2007-07-13 18:17:00,1.04765,1.0477,1.04755,1.0476,136400000.0
2007-07-13 18:18:00,1.04755,1.04765,1.04755,1.04765,69699999.0
2007-07-13 18:19:00,1.04765,1.04765,1.04755,1.0476,509299997.0
2007-07-13 18:20:00,1.0476,1.0477,1.0476,1.04765,263700004.0
2007-07-13 18:21:00,1.0477,1.0477,1.0476,1.0476,99000002.0
2007-07-13 18:22:00,1.0476,1.0476,1.0476,1.0476,36699999.0
2007-07-13 18:23:00,1.0476,1.0477,1.04755,1.0476,227500001.0
2007-07-13 18:24:00,1.0476,1.0476,1.0474,1.0476,584200002.0
2007-07-13 18:25:00,1.0476,1.04765,1.0475,1.0475,476399999.0
2007-07-13 18:26:00,1.0476,1.0477,1.0475,1.0476,1661600013.0
2007-07-13 18:27:00,1.0476,1.0476,1.04755,1.0476,362300005.0
2007-07-13 18:28:00,1.0476,1.0476,1.0476,1.0476,783900001.0
2007-07-13 18:29:00,1.0476,1.0476,1.04755,1.0476,488900001.0
2007-07-13 18:30:00,1.0476,1.0476,1.04755,1.0476,123200002.0
2007-07-13 18:31:00,1.0476,1.0476,1.0476,1.0476,227000002.0
2007-07-13 18:32:00,1.0476,1.0476,1.04735,1.0474,676099990.0
2007-07-13 18:33:00,1.0474,1.0474,1.04725,1.0473,472399996.0
2007-07-13 18:34:00,1.04725,1.0474,1.04725,1.0474,598900012.0
2007-07-13 18:35:00,1.0473,1.0475,1.0472,1.0473,1952400005.0
2007-07-13 18:36:00,1.0473,1.0473,1.0471,1.0472,1841900013.0
2007-07-13 18:37:00,1.0472,1.0473,1.0471,1.04715,1390999995.0
2007-07-13 18:38:00,1.0473,1.0473,1.04725,1.0473,1083199993.0
2007-07-13 18:39:00,1.0473,1.0473,1.0473,1.0473,686399985.0
2007-07-13 18:40:00,1.0473,1.0474,1.0472,1.0473,884999997.0
2007-07-13 18:41:00,1.04735,1.0474,1.04735,1.0474,240200001.0
2007-07-13 18:42:00,1.0474,1.0474,1.0474,1.0474,309000000.0
2007-07-13 18:43:00,1.0474,1.0474,1.04735,1.0474,215100000.0
2007-07-13 18:44:00,1.0474,1.0474,1.0473,1.0473,817399997.0
2007-07-13 18:45:00,1.0473,1.0473,1.0472,1.0472,408100007.0
2007-07-13 18:46:00,1.0473,1.0474,1.0473,1.0473,880100002.0
2007-07-13 18:47:00,1.0474,1.0474,1.0472,1.0472,826899997.0
2007-07-13 18:48:00,1.0472,1.0474,1.0472,1.04725,1171600006.0
2007-07-13 18:49:00,1.04725,1.0473,1.0471,1.0472,1267999993.0
2007-07-13 18:50:00,1.0471,1.0472,1.0471,1.0472,171000006.0
2007-07-13 18:51:00,1.0472,1.0473,1.0472,1.0473,1423099987.0
2007-07-13 18:52:00,1.0473,1.0474,1.0472,1.0473,934300006.0
2007-07-13 18:53:00,1.0473,1.0474,1.0472,1.0474,710900024.0
2007-07-13 18:54:00,1.0475,1.0475,1.0474,1.0474,710900024.0
2007-07-13 18:55:00,1.0474,1.0474,1.0474,1.0474,65400000.0
2007-07-13 18:56:00,1.0474,1.0474,1.0474,1.0474,442899995.0
2007-07-13 18:57:00,1.0474,1.0474,1.0474,1.0474,153900001.0
2007-07-13 18:58:00,1.0474,1.04755,1.0474,1.04755,48700000.0
2007-07-13 18:59:00,1.04755,1.04765,1.04755,1.0476,143099999.0
2007-07-13 19:00:00,1.04765,1.04785,1.0476,1.0478,184199998.0
2007-07-13 19:01:00,1.04775,1.04775,1.04765,1.04765,206500002.0
2007-07-13 19:02:00,1.0477,1.0477,1.04765,1.04765,16400000.0
2007-07-13 19:03:00,1.0477,1.0477,1.04755,1.04755,410599997.0
2007-07-13 19:04:00,1.0476,1.0476,1.0475,1.0475,250699999.0
2007-07-13 19:05:00,1.0475,1.0475,1.0474,1.0474,996999994.0
2007-07-13 19:06:00,1.0474,1.0475,1.04735,1.04735,395499996.0
2007-07-13 19:07:00,1.0474,1.0475,1.0474,1.0475,525599992.0
2007-07-13 19:08:00,1.0475,1.0475,1.0473,1.04735,1291299984.0
2007-07-13 19:09:00,1.04735,1.0474,1.04725,1.0473,638500001.0
2007-07-13 19:10:00,1.0473,1.0474,1.0473,1.0474,301700008.0
2007-07-13 19:11:00,1.0474,1.0475,1.0474,1.0475,189800006.0
2007-07-13 19:12:00,1.0475,1.04755,1.0475,1.04755,16600000.0
2007-07-13 19:13:00,1.0476,1.0477,1.0476,1.0477,43500000.0
2007-07-13 19:14:00,1.0477,1.0477,1.0477,1.0477,16000000.0
2007-07-13 19:15:00,1.0477,1.0479,1.0477,1.0478,56700000.0
2007-07-13 19:16:00,1.0478,1.0481,1.0478,1.0481,110200000.0
2007-07-13 19:17:00,1.048,1.048,1.0476,1.0477,288299999.0
2007-07-13 19:18:00,1.0478,1.0478,1.0477,1.04775,288299999.0
2007-07-13 19:19:00,1.0477,1.04775,1.0477,1.0477,465499992.0
2007-07-13 19:20:00,1.0477,1.0477,1.0477,1.0477,79000000.0
2007-07-13 19:21:00,1.0477,1.0477,1.0477,1.0477,27100000.0
2007-07-13 19:22:00,1.0477,1.04775,1.0473,1.0474,1997400001.0
2007-07-13 19:23:00,1.0475,1.0475,1.0475,1.0475,9600000.0
2007-07-13 19:24:00,1.0475,1.0475,1.0475,1.0475,14400000.0
2007-07-13 19:25:00,1.0475,1.0475,1.0475,1.0475,3200000.0
2007-07-13 19:26:00,1.04733,1.04737,1.0473,1.04732,260700000.0
2007-07-13 19:27:00,1.0475,1.0475,1.0474,1.0475,104299998.0
2007-07-13 19:28:00,1.0475,1.0475,1.0474,1.0475,457199994.0
2007-07-13 19:29:00,1.0475,1.0475,1.0475,1.0475,15800000.0
2007-07-13 19:30:00,1.0475,1.0475,1.0475,1.0475,2400000.0
2007-07-13 19:31:00,1.0475,1.0475,1.04725,1.0473,205600002.0
2007-07-13 19:32:00,1.0474,1.04745,1.0473,1.0473,411799991.0
2007-07-13 19:33:00,1.0473,1.04745,1.0473,1.04745,172599998.0
2007-07-13 19:34:00,1.04745,1.0475,1.0474,1.0475,162400004.0
2007-07-13 19:35:00,1.0475,1.0476,1.0475,1.0475,140800000.0
2007-07-13 19:36:00,1.0475,1.0475,1.0475,1.0475,44800000.0
2007-07-13 19:37:00,1.0475,1.0475,1.0475,1.0475,95200000.0
2007-07-13 19:38:00,1.0475,1.0476,1.04745,1.0476,471299998.0
2007-07-13 19:39:00,1.0476,1.0477,1.0476,1.0476,60000000.0
2007-07-13 19:40:00,1.0476,1.0476,1.0476,1.0476,94400000.0
2007-07-13 19:41:00,1.0477,1.0477,1.0476,1.0476,44800000.0
2007-07-13 19:42:00,1.0476,1.0476,1.0476,1.0476,27200000.0
2007-07-13 19:43:00,1.0476,1.0477,1.0476,1.0477,210200000.0
2007-07-13 19:44:00,1.0477,1.0478,1.0477,1.04775,424099995.0
2007-07-13 19:45:00,1.0478,1.0478,1.04775,1.0478,143900000.0
2007-07-13 19:46:00,1.04775,1.0479,1.04775,1.0479,85499999.0
2007-07-13 19:47:00,1.0479,1.0479,1.0477,1.0478,250700006.0
2007-07-13 19:48:00,1.0478,1.0478,1.0476,1.0477,1087299995.0
2007-07-13 19:49:00,1.0477,1.0477,1.04755,1.0476,903499992.0
2007-07-13 19:50:00,1.0476,1.0477,1.04755,1.0477,324099998.0
2007-07-13 19:51:00,1.0477,1.0478,1.0477,1.04775,142100003.0
2007-07-13 19:52:00,1.04775,1.0478,1.0477,1.0477,560300005.0
2007-07-13 19:53:00,1.0477,1.0477,1.0477,1.0477,24000000.0
2007-07-13 19:54:00,1.0477,1.0477,1.04765,1.04765,11200000.0
2007-07-13 19:55:00,1.04765,1.04765,1.0476,1.0476,513100003.0
2007-07-13 19:56:00,1.0476,1.04765,1.04755,1.0476,227699998.0
2007-07-13 19:57:00,1.04765,1.0477,1.0476,1.0477,223200003.0
2007-07-13 19:58:00,1.04765,1.0478,1.04765,1.0478,261499998.0
2007-07-13 19:59:00,1.0478,1.0479,1.04765,1.04765,187100003.0
2007-07-13 20:00:00,1.0477,1.0479,1.0477,1.04775,249800000.0
2007-07-13 20:01:00,1.0478,1.0479,1.0478,1.04785,278300001.0
2007-07-13 20:02:00,1.04785,1.04785,1.0478,1.0478,308400003.0
2007-07-13 20:03:00,1.0478,1.0481,1.04775,1.0481,139100001.0
2007-07-13 20:04:00,1.0481,1.0483,1.0481,1.0481,690200001.0
2007-07-13 20:05:00,1.0482,1.0482,1.04795,1.0481,1373299996.0
2007-07-13 20:06:00,1.0481,1.0485,1.0481,1.0484,1421799989.0
2007-07-13 20:07:00,1.0483,1.0484,1.0482,1.0484,1317700003.0
2007-07-13 20:08:00,1.0485,1.0485,1.0482,1.0483,1317700003.0
2007-07-13 20:09:00,1.0481,1.0481,1.0475,1.0475,55400000.0
2007-07-13 20:10:00,1.04765,1.0477,1.0476,1.04765,55400000.0
2007-07-13 20:11:00,1.0477,1.0478,1.0477,1.0478,112800000.0
2007-07-13 20:12:00,1.0478,1.0478,1.0477,1.0477,120899998.0
2007-07-13 20:13:00,1.0477,1.0478,1.0477,1.0478,49499999.0
2007-07-13 20:14:00,1.04743,1.04768,1.04743,1.04761,125800004.0
2007-07-13 20:15:00,1.0478,1.048,1.0478,1.04795,299499996.0
2007-07-13 20:16:00,1.048,1.0481,1.04795,1.048,1555500002.0
2007-07-13 20:17:00,1.048,1.048,1.0479,1.048,449699995.0
2007-07-13 20:18:00,1.048,1.048,1.048,1.048,239099997.0
2007-07-13 20:19:00,1.0479,1.048,1.0479,1.048,462299998.0
2007-07-13 20:20:00,1.0479,1.048,1.0479,1.04795,423300013.0
2007-07-13 20:21:00,1.04795,1.048,1.04795,1.048,70800004.0
2007-07-13 20:22:00,1.048,1.048,1.048,1.048,253999988.0
2007-07-13 20:23:00,1.048,1.0482,1.04795,1.048,744599996.0
2007-07-13 20:24:00,1.048,1.0481,1.0479,1.0479,386199998.0
2007-07-13 20:25:00,1.04795,1.0481,1.0479,1.048,293800000.0
2007-07-13 20:26:00,1.048,1.0481,1.048,1.0481,92000000.0
2007-07-13 20:27:00,1.0481,1.0481,1.048,1.048,426299998.0
2007-07-13 20:28:00,1.048,1.048,1.0479,1.0479,417599999.0
2007-07-13 20:29:00,1.0479,1.0479,1.0478,1.0478,758500005.0
2007-07-13 20:30:00,1.0479,1.048,1.0479,1.0479,1831999983.0
2007-07-13 20:31:00,1.0479,1.048,1.0478,1.0479,1291099991.0
2007-07-13 20:32:00,1.0479,1.0479,1.04775,1.04775,329600001.0
2007-07-13 20:33:00,1.04775,1.0478,1.04775,1.0478,77999997.0
2007-07-13 20:34:00,1.0478,1.0478,1.0478,1.0478,12800000.0
2007-07-13 20:35:00,1.0478,1.0478,1.0477,1.0478,95800002.0
2007-07-13 20:36:00,1.0478,1.0478,1.0478,1.0478,4000000.0
2007-07-13 20:37:00,1.0478,1.0478,1.0478,1.0478,51200000.0
2007-07-13 20:38:00,1.04775,1.04775,1.04775,1.04775,800000.0
2007-07-13 20:39:00,1.04775,1.0479,1.04775,1.04775,77600001.0
2007-07-13 20:40:00,1.0479,1.0479,1.0479,1.0479,162700001.0
2007-07-13 20:41:00,1.0479,1.0479,1.0479,1.0479,297100002.0
2007-07-13 20:42:00,1.0479,1.0479,1.0479,1.0479,448399996.0
2007-07-13 20:43:00,1.04785,1.04785,1.04785,1.04785,16000000.0
2007-07-13 20:44:00,1.04749,1.04761,1.04745,1.04757,17900000.0
2007-07-13 20:45:00,1.0479,1.0479,1.0479,1.0479,1600000.0
2007-07-13 20:46:00,1.0479,1.0479,1.0479,1.0479,36000000.0
2007-07-13 20:47:00,1.0479,1.0479,1.0479,1.0479,81600000.0
2007-07-13 20:48:00,1.048,1.048,1.04795,1.048,560300001.0
2007-07-13 20:49:00,1.048,1.048,1.048,1.048,50400000.0
2007-07-13 20:50:00,1.048,1.048,1.04775,1.04775,279400001.0
2007-07-13 20:51:00,1.04775,1.0478,1.04775,1.04775,315700003.0
2007-07-13 20:52:00,1.0478,1.0478,1.0478,1.0478,142399999.0
2007-07-13 20:53:00,1.0478,1.04785,1.04775,1.04775,197099999.0
2007-07-13 20:54:00,1.0478,1.0478,1.04742,1.04742,150800000.0
2007-07-13 20:55:00,1.0478,1.0478,1.04775,1.04775,21600000.0
2007-07-13 20:56:00,1.0478,1.0478,1.04775,1.04775,59200000.0
2007-07-13 20:57:00,1.04775,1.0479,1.04775,1.04775,815000002.0
2007-07-13 20:58:00,1.04775,1.04775,1.0477,1.0477,160700000.0
2007-07-13 20:59:00,1.04775,1.04775,1.04755,1.04765,217600000.0
2007-07-13 21:00:00,1.04765,1.04765,1.0474,1.04765,525799999.0
2007-07-13 21:01:00,1.0476,1.04775,1.0476,1.0477,461799991.0
2007-07-13 21:02:00,1.04765,1.0477,1.0476,1.04765,475299998.0
2007-07-13 21:03:00,1.0477,1.0477,1.04765,1.04765,242899998.0
2007-07-13 21:04:00,1.04765,1.0477,1.04765,1.0477,229499997.0
2007-07-13 21:05:00,1.0477,1.0477,1.0476,1.0477,478400007.0
2007-07-13 21:06:00,1.04765,1.0478,1.0476,1.0477,850399989.0
2007-07-13 21:07:00,1.0477,1.04775,1.0477,1.0477,753099994.0
2007-07-13 21:08:00,1.0478,1.0478,1.0477,1.0478,494000000.0
2007-07-13 21:09:00,1.0478,1.0478,1.0476,1.0477,542700003.0
2007-07-13 21:10:00,1.0477,1.0477,1.0476,1.0476,361199998.0
2007-07-13 21:11:00,1.04765,1.04775,1.04765,1.04775,145899998.0
2007-07-13 21:12:00,1.0478,1.0478,1.0478,1.0478,189599997.0
2007-07-13 21:13:00,1.0478,1.0479,1.0478,1.0478,646099997.0
2007-07-13 21:14:00,1.0478,1.0479,1.04775,1.0479,360299996.0
2007-07-13 21:15:00,1.0479,1.0479,1.0478,1.0479,318499997.0
2007-07-13 21:16:00,1.0478,1.0479,1.0478,1.0479,155600000.0
2007-07-13 21:17:00,1.0478,1.0481,1.0478,1.048,1212000003.0
2007-07-13 21:18:00,1.0481,1.0481,1.048,1.048,510400000.0
2007-07-13 21:19:00,1.048,1.0481,1.048,1.0481,115800001.0
2007-07-13 21:20:00,1.04778,1.04793,1.04766,1.04777,175300003.0
2007-07-13 21:21:00,1.0481,1.0481,1.048,1.048,55099998.0
2007-07-13 21:22:00,1.04792,1.04797,1.04791,1.04792,49400000.0
2007-07-13 21:23:00,1.0481,1.0481,1.048,1.048,349899997.0
2007-07-13 21:24:00,1.04784,1.04784,1.04764,1.04782,95000000.0
2007-07-13 21:25:00,1.0481,1.0483,1.0481,1.0483,251300000.0
2007-07-13 21:26:00,1.0483,1.0483,1.0479,1.048,1594099998.0
2007-07-13 21:27:00,1.048,1.0482,1.048,1.0481,906499999.0
2007-07-13 21:28:00,1.0481,1.0481,1.0481,1.0481,64000000.0
2007-07-13 21:29:00,1.0481,1.0482,1.0481,1.0482,70999998.0
2007-07-13 21:30:00,1.0482,1.0482,1.0482,1.0482,8000000.0
2007-07-13 21:31:00,1.0482,1.0482,1.0481,1.0481,34700000.0
2007-07-13 21:32:00,1.0482,1.0482,1.0482,1.0482,24000000.0
2007-07-13 21:33:00,1.0482,1.0482,1.0482,1.0482,43200000.0
2007-07-13 21:34:00,1.0482,1.0482,1.0482,1.0482,18400000.0
2007-07-13 21:35:00,1.04803,1.04805,1.04789,1.04805,102600001.0
2007-07-13 21:36:00,1.0482,1.0482,1.0482,1.0482,202400000.0
2007-07-13 21:37:00,1.0482,1.0482,1.0482,1.0482,123200000.0
2007-07-13 21:38:00,1.0482,1.0483,1.0482,1.0483,164400000.0
2007-07-13 21:39:00,1.0483,1.0483,1.0483,1.0483,26400000.0
2007-07-13 21:40:00,1.0483,1.0484,1.0482,1.0483,563399999.0
2007-07-13 21:41:00,1.0483,1.0484,1.0482,1.0484,372500000.0
2007-07-13 21:42:00,1.0484,1.0484,1.0483,1.0483,19300000.0
2007-07-13 21:43:00,1.0483,1.0484,1.0483,1.0484,126100000.0
2007-07-13 21:44:00,1.0484,1.0484,1.0484,1.0484,23000000.0
2007-07-13 21:45:00,1.04824,1.04828,1.04799,1.04828,108800000.0
2007-07-13 21:46:00,1.0484,1.0484,1.0484,1.0484,55000000.0
2007-07-13 21:47:00,1.0484,1.0486,1.0484,1.0485,612800006.0
2007-07-13 21:48:00,1.0485,1.0485,1.0484,1.0485,526699995.0
2007-07-13 21:49:00,1.0485,1.0485,1.0484,1.0485,259400001.0
2007-07-13 21:50:00,1.0485,1.0485,1.0484,1.0485,615000001.0
2007-07-13 21:51:00,1.0485,1.0485,1.0485,1.0485,22400000.0
2007-07-13 21:52:00,1.04815,1.04815,1.0481,1.04815,528499999.0
2007-07-13 21:53:00,1.0485,1.0485,1.0485,1.0485,64000000.0
2007-07-13 21:54:00,1.0485,1.0485,1.0484,1.0485,142300001.0
2007-07-13 21:55:00,1.0484,1.0485,1.0484,1.0484,117999998.0
2007-07-13 21:56:00,1.0485,1.0485,1.0485,1.0485,36800000.0
2007-07-13 21:57:00,1.0485,1.0485,1.0482,1.0484,402000000.0
2007-07-13 21:58:00,1.0484,1.0484,1.0483,1.0484,87700002.0
2007-07-13 21:59:00,1.0484,1.0485,1.0483,1.0485,101300000.0
2007-07-13 22:00:00,1.0485,1.0485,1.0483,1.0483,46399999.0
2007-07-13 22:01:00,1.0483,1.0484,1.0483,1.0483,122100000.0
2007-07-13 22:02:00,1.04835,1.0484,1.0481,1.0482,585399999.0
2007-07-13 22:03:00,1.0482,1.0482,1.0481,1.0481,273400003.0
2007-07-13 22:04:00,1.0481,1.0482,1.048,1.0481,174299994.0
2007-07-13 22:05:00,1.048,1.0482,1.048,1.048,194900001.0
2007-07-13 22:06:00,1.0481,1.0481,1.048,1.048,25140000.0
2007-07-13 22:07:00,1.0481,1.0481,1.0479,1.048,355510001.0
2007-07-13 22:08:00,1.048,1.0481,1.048,1.0481,133569999.0
2007-07-13 22:09:00,1.0481,1.0482,1.048,1.048,234400001.0
2007-07-13 22:10:00,1.048,1.0483,1.048,1.0482,119700000.0
2007-07-13 22:11:00,1.0482,1.0483,1.0481,1.0483,113600000.0
2007-07-13 22:12:00,1.0483,1.0484,1.0483,1.0483,394099997.0
2007-07-13 22:13:00,1.0483,1.0483,1.0481,1.0481,442700001.0
2007-07-13 22:14:00,1.0481,1.0482,1.0481,1.0482,239900003.0
2007-07-13 22:15:00,1.0482,1.0482,1.0478,1.0478,244100001.0
2007-07-13 22:16:00,1.0478,1.0479,1.0478,1.0479,159100003.0
2007-07-13 22:17:00,1.0478,1.0478,1.0477,1.0478,196899998.0
2007-07-13 22:18:00,1.0477,1.0479,1.0474,1.0474,202299997.0
2007-07-13 22:19:00,1.0474,1.0475,1.0474,1.0475,260000001.0
2007-07-13 22:20:00,1.0475,1.0475,1.0475,1.0475,66400000.0
2007-07-13 22:21:00,1.0475,1.0475,1.04735,1.0475,134999998.0
2007-07-13 22:22:00,1.0475,1.0476,1.0475,1.0476,152200003.0
2007-07-13 22:23:00,1.0476,1.0477,1.0476,1.0477,91800001.0
2007-07-13 22:24:00,1.0477,1.0478,1.0477,1.0477,160600001.0
2007-07-13 22:25:00,1.0477,1.048,1.0477,1.048,83600001.0
2007-07-13 22:26:00,1.048,1.0481,1.0479,1.0479,188700000.0
2007-07-13 22:27:00,1.0478,1.0479,1.0478,1.0479,78200001.0
2007-07-13 22:28:00,1.0479,1.048,1.0478,1.0478,76500000.0
2007-07-13 22:29:00,1.0479,1.0479,1.0479,1.0479,4800000.0
2007-07-13 22:30:00,1.0479,1.0479,1.0479,1.0479,19200000.0
2007-07-13 22:31:00,1.0479,1.048,1.0478,1.0478,173800002.0
2007-07-13 22:32:00,1.0479,1.048,1.0479,1.0479,137500000.0
2007-07-13 22:33:00,1.0479,1.0479,1.0479,1.0479,76600000.0
2007-07-13 22:34:00,1.0479,1.048,1.0479,1.0479,216600000.0
2007-07-13 22:35:00,1.0479,1.0479,1.0478,1.0478,134900001.0
2007-07-13 22:36:00,1.0478,1.0479,1.04765,1.0477,273700005.0
2007-07-13 22:37:00,1.0478,1.0478,1.0476,1.0477,89800000.0
2007-07-13 22:38:00,1.0477,1.0478,1.0477,1.0478,75800000.0
2007-07-13 22:39:00,1.0478,1.0479,1.0478,1.0479,96100001.0
2007-07-13 22:40:00,1.0479,1.048,1.0479,1.048,74800000.0
2007-07-13 22:41:00,1.04765,1.04796,1.04764,1.04788,1045699993.0
2007-07-13 22:42:00,1.048,1.048,1.0479,1.0479,99499997.0
2007-07-13 22:43:00,1.048,1.048,1.04795,1.048,161400000.0
2007-07-13 22:44:00,1.048,1.048,1.04785,1.04785,158300000.0
2007-07-13 22:45:00,1.0479,1.048,1.04785,1.048,139200000.0
2007-07-13 22:46:00,1.048,1.048,1.048,1.048,31800000.0
2007-07-13 22:47:00,1.048,1.048,1.048,1.048,8400000.0
2007-07-13 22:48:00,1.048,1.048,1.0476,1.0476,178000001.0
2007-07-13 22:49:00,1.0476,1.0476,1.0474,1.0474,218799999.0
2007-07-13 22:50:00,1.0475,1.0475,1.0475,1.0475,26200000.0
2007-07-13 22:51:00,1.0474,1.0477,1.0474,1.0477,211899999.0
2007-07-13 22:52:00,1.0477,1.0477,1.0476,1.0476,268600000.0
2007-07-13 22:53:00,1.0475,1.0477,1.0475,1.0477,239300000.0
2007-07-13 22:54:00,1.0477,1.0477,1.0475,1.0476,171300002.0
2007-07-13 22:55:00,1.0476,1.0476,1.0475,1.0476,67000001.0
2007-07-13 22:56:00,1.0476,1.0476,1.0475,1.0475,57200000.0
2007-07-13 22:57:00,1.0475,1.0475,1.0475,1.0475,26100000.0
2007-07-13 22:58:00,1.04725,1.04725,1.04721,1.04721,29300000.0
2007-07-13 22:59:00,1.0475,1.0475,1.0474,1.0474,43100000.0
2007-07-16 00:01:00,1.0482,1.0482,1.0477,1.0477,4800000.0
2007-07-16 00:10:00,1.0476,1.0476,1.0476,1.0476,4800000.0
2007-07-16 00:11:00,1.0477,1.0477,1.0477,1.0477,4800000.0
2007-07-16 00:23:00,1.0478,1.0478,1.0478,1.0478,4800000.0
2007-07-16 00:35:00,1.0479,1.048,1.0479,1.0479,4800000.0
2007-07-16 00:40:00,1.0481,1.0481,1.0481,1.0481,4800000.0
2007-07-16 00:43:00,1.048,1.0481,1.048,1.048,4800000.0
2007-07-16 00:44:00,1.0482,1.0482,1.0481,1.0481,4800000.0
2007-07-16 00:47:00,1.0482,1.0482,1.048,1.0482,4800000.0
2007-07-16 00:48:00,1.048,1.0482,1.048,1.0481,4800000.0
2007-07-16 00:49:00,1.0482,1.0482,1.0482,1.0482,4800000.0
2007-07-16 00:50:00,1.0481,1.0481,1.048,1.0481,4800000.0
2007-07-16 00:51:00,1.048,1.048,1.048,1.048,4800000.0
2007-07-16 00:55:00,1.0478,1.0478,1.0477,1.0478,4800000.0
2007-07-16 01:01:00,1.0479,1.0479,1.0477,1.0477,4800000.0
2007-07-16 01:02:00,1.0476,1.0476,1.0476,1.0476,4800000.0
2007-07-16 01:03:00,1.0477,1.0477,1.0477,1.0477,4800000.0
2007-07-16 01:05:00,1.0481,1.0481,1.0477,1.0477,4800000.0
2007-07-16 01:06:00,1.0478,1.0478,1.0477,1.0477,4800000.0
2007-07-16 01:14:00,1.0476,1.0476,1.0475,1.0475,4800000.0
2007-07-16 01:15:00,1.0476,1.0476,1.0475,1.0476,4800000.0
2007-07-16 01:16:00,1.0475,1.0475,1.0475,1.0475,4800000.0
2007-07-16 01:23:00,1.0476,1.0476,1.0476,1.0476,4800000.0
2007-07-16 01:25:00,1.0475,1.0475,1.0475,1.0475,4800000.0
2007-07-16 01:36:00,1.0474,1.0474,1.0474,1.0474,4800000.0
2007-07-16 01:50:00,1.0476,1.0477,1.0475,1.0476,4800000.0
2007-07-16 02:00:00,1.0477,1.0477,1.0477,1.0477,4800000.0
2007-07-16 02:01:00,1.0477,1.0477,1.0477,1.0477,2400000.0
2007-07-16 02:02:00,1.0477,1.0477,1.0477,1.0477,2400000.0
2007-07-16 02:03:00,1.0477,1.0477,1.0477,1.0477,2400000.0
2007-07-16 02:04:00,1.0477,1.0477,1.0477,1.0477,35200000.0
2007-07-16 02:05:00,1.0477,1.0477,1.0477,1.0477,4800000.0
2007-07-16 02:06:00,1.0477,1.0477,1.0474,1.0474,125500000.0
2007-07-16 02:07:00,1.0475,1.0477,1.0475,1.0476,97699997.0
2007-07-16 02:08:00,1.04748,1.04748,1.04742,1.04742,32000000.0
2007-07-16 02:09:00,1.0477,1.0477,1.0477,1.0477,4800000.0
2007-07-16 02:10:00,1.0477,1.0477,1.0477,1.0477,4800000.0
2007-07-16 02:11:00,1.04748,1.04756,1.04748,1.04755,72400002.0
2007-07-16 02:12:00,1.0475,1.04755,1.04747,1.04755,58100002.0
2007-07-16 02:13:00,1.0477,1.0477,1.0475,1.0476,204999999.0
2007-07-16 02:14:00,1.04731,1.04734,1.04721,1.04722,110399998.0
2007-07-16 02:15:00,1.0476,1.0476,1.0476,1.0476,41600000.0
2007-07-16 02:16:00,1.04737,1.04747,1.04724,1.04745,231200006.0
2007-07-16 02:17:00,1.04743,1.04756,1.0474,1.04756,91800001.0
2007-07-16 02:18:00,1.0476,1.0476,1.0476,1.0476,17600000.0
2007-07-16 02:19:00,1.04739,1.04751,1.04735,1.04751,64700000.0
2007-07-16 02:20:00,1.0476,1.0476,1.0476,1.0476,10400000.0
2007-07-16 02:21:00,1.04741,1.04749,1.04741,1.04745,59300000.0
2007-07-16 02:22:00,1.0476,1.0476,1.0476,1.0476,12800000.0
2007-07-16 02:23:00,1.04735,1.04745,1.04735,1.04745,109999996.0
2007-07-16 02:24:00,1.04742,1.0475,1.04742,1.04748,70899998.0
2007-07-16 02:25:00,1.0476,1.0476,1.0476,1.0476,23200000.0
2007-07-16 02:26:00,1.0476,1.0476,1.0476,1.0476,75200000.0
2007-07-16 02:27:00,1.04755,1.0476,1.04735,1.0474,131399995.0
2007-07-16 02:28:00,1.0475,1.0475,1.0475,1.0475,1000000.0
2007-07-16 02:29:00,1.04721,1.04729,1.04721,1.04726,50200000.0
2007-07-16 02:30:00,1.04728,1.04729,1.04721,1.04725,55700000.0
2007-07-16 02:31:00,1.0475,1.0475,1.0475,1.0475,37100000.0
2007-07-16 02:32:00,1.0475,1.0475,1.0475,1.0475,87000000.0
2007-07-16 02:33:00,1.0475,1.0475,1.0475,1.0475,49600000.0
2007-07-16 02:34:00,1.0475,1.0475,1.0475,1.0475,43200000.0
2007-07-16 02:35:00,1.0475,1.0475,1.0475,1.0475,24000000.0
2007-07-16 02:36:00,1.0475,1.0475,1.0475,1.0475,94400000.0
2007-07-16 02:37:00,1.0475,1.0475,1.0475,1.0475,16000000.0
2007-07-16 02:38:00,1.0475,1.0475,1.0475,1.0475,32000000.0
2007-07-16 02:39:00,1.0475,1.0475,1.0475,1.0475,32000000.0
2007-07-16 02:40:00,1.04729,1.04738,1.04725,1.04735,134900001.0
2007-07-16 02:41:00,1.04714,1.04736,1.04714,1.04729,63200000.0
2007-07-16 02:42:00,1.04725,1.04733,1.04718,1.04733,36600000.0
2007-07-16 02:43:00,1.0475,1.0475,1.0475,1.0475,16000000.0
2007-07-16 02:44:00,1.04727,1.04734,1.04715,1.04728,230200001.0
2007-07-16 02:45:00,1.0471,1.0473,1.0471,1.0473,164800004.0
2007-07-16 02:46:00,1.0472,1.04732,1.04708,1.04732,132800000.0
2007-07-16 02:47:00,1.0475,1.0475,1.0475,1.0475,72000000.0
2007-07-16 02:48:00,1.0475,1.0475,1.0475,1.0475,38400000.0
2007-07-16 02:49:00,1.0473,1.04738,1.04728,1.04728,65300000.0
2007-07-16 02:50:00,1.0475,1.0475,1.0475,1.0475,12800000.0
2007-07-16 02:51:00,1.04726,1.04734,1.04712,1.04734,28000000.0
2007-07-16 02:52:00,1.0475,1.0475,1.0475,1.0475,118400000.0
2007-07-16 02:53:00,1.0475,1.0475,1.0475,1.0475,30400000.0
2007-07-16 02:54:00,1.0475,1.0475,1.0475,1.0475,56000000.0
2007-07-16 02:55:00,1.0475,1.0475,1.0475,1.0475,16000000.0
2007-07-16 02:56:00,1.0474,1.0474,1.0474,1.0474,29100000.0
2007-07-16 02:57:00,1.0474,1.0474,1.0474,1.0474,29100000.0
2007-07-16 02:58:00,1.0474,1.0475,1.0474,1.0474,284900000.0
2007-07-16 02:59:00,1.0474,1.0475,1.0474,1.0475,88100003.0
2007-07-16 03:00:00,1.0474,1.0475,1.0474,1.0475,26700001.0
2007-07-16 03:01:00,1.04723,1.04723,1.04719,1.04719,2200000.0
2007-07-16 03:02:00,1.0474,1.0475,1.0474,1.0475,26700001.0
2007-07-16 03:03:00,1.04728,1.04732,1.04727,1.04727,2800000.0
2007-07-16 03:04:00,1.04725,1.04732,1.04721,1.04726,5600000.0
2007-07-16 03:05:00,1.0475,1.0475,1.0474,1.0474,59199999.0
2007-07-16 03:06:00,1.0474,1.0475,1.0474,1.0475,154599999.0
2007-07-16 03:07:00,1.0475,1.0475,1.0474,1.0474,173399999.0
2007-07-16 03:08:00,1.04698,1.04724,1.04696,1.04724,791499972.0
2007-07-16 03:09:00,1.0474,1.0474,1.0474,1.0474,24800000.0
2007-07-16 03:10:00,1.0474,1.0474,1.0472,1.0474,222199999.0
2007-07-16 03:11:00,1.0474,1.0474,1.0474,1.0474,16000000.0
2007-07-16 03:12:00,1.0474,1.0474,1.0473,1.0473,73600000.0
2007-07-16 03:13:00,1.0473,1.0473,1.0472,1.0473,84200000.0
2007-07-16 03:14:00,1.0473,1.0473,1.0473,1.0473,8000000.0
2007-07-16 03:15:00,1.0473,1.0473,1.0473,1.0473,8000000.0
2007-07-16 03:16:00,1.047,1.04718,1.04683,1.04705,405800006.0
2007-07-16 03:17:00,1.04711,1.04711,1.04694,1.04704,457800000.0
2007-07-16 03:18:00,1.0473,1.0473,1.0473,1.0473,8000000.0
2007-07-16 03:19:00,1.04695,1.04715,1.04688,1.04707,927300001.0
2007-07-16 03:20:00,1.0473,1.0473,1.0472,1.0473,115199996.0
2007-07-16 03:21:00,1.0473,1.0473,1.0472,1.0472,177000000.0
2007-07-16 03:22:00,1.0472,1.0472,1.0472,1.0472,16100000.0
2007-07-16 03:23:00,1.04696,1.04707,1.04694,1.04697,429599997.0
2007-07-16 03:24:00,1.0472,1.0473,1.0472,1.0473,184200000.0
2007-07-16 03:25:00,1.04674,1.04699,1.04674,1.04677,447899998.0
2007-07-16 03:26:00,1.0473,1.0473,1.0473,1.0473,54400000.0
2007-07-16 03:27:00,1.0473,1.0473,1.047,1.047,373600001.0
2007-07-16 03:28:00,1.04674,1.04701,1.04674,1.04701,79500000.0
2007-07-16 03:29:00,1.0471,1.0471,1.0468,1.0468,182700000.0
2007-07-16 03:30:00,1.0468,1.047,1.0467,1.047,720100001.0
2007-07-16 03:31:00,1.047,1.047,1.0468,1.047,531499998.0
2007-07-16 03:32:00,1.047,1.047,1.0466,1.04675,332199998.0
2007-07-16 03:33:00,1.0468,1.0468,1.04675,1.0468,26299999.0
2007-07-16 03:34:00,1.0468,1.047,1.0468,1.0469,181600000.0
2007-07-16 03:35:00,1.0469,1.0469,1.0469,1.0469,23200000.0
2007-07-16 03:36:00,1.04667,1.0467,1.04644,1.04667,107799999.0
2007-07-16 03:37:00,1.0469,1.0469,1.0469,1.0469,60800000.0
2007-07-16 03:38:00,1.04685,1.0469,1.04685,1.0469,22600000.0
2007-07-16 03:39:00,1.04649,1.04675,1.04649,1.04675,107799998.0
2007-07-16 03:40:00,1.04663,1.04667,1.04662,1.04663,44000000.0
2007-07-16 03:41:00,1.04647,1.04662,1.04647,1.04662,29600000.0
2007-07-16 03:42:00,1.04658,1.04658,1.04653,1.04653,22400000.0
2007-07-16 03:43:00,1.04685,1.0469,1.04685,1.0469,5400000.0
2007-07-16 03:44:00,1.04685,1.04685,1.04685,1.04685,1600000.0
2007-07-16 03:45:00,1.0468,1.0468,1.0468,1.0468,12800000.0
2007-07-16 03:46:00,1.04685,1.04685,1.04685,1.04685,1600000.0
2007-07-16 03:47:00,1.04646,1.04662,1.04642,1.04662,40800000.0
2007-07-16 03:48:00,1.04652,1.04652,1.04647,1.04647,36000001.0
2007-07-16 03:49:00,1.04652,1.04659,1.04647,1.04659,176000001.0
2007-07-16 03:50:00,1.0469,1.0469,1.0469,1.0469,16000000.0
2007-07-16 03:51:00,1.04685,1.0469,1.04685,1.0469,9600000.0
2007-07-16 03:52:00,1.04685,1.0469,1.04685,1.04685,11200000.0
2007-07-16 03:53:00,1.04654,1.04659,1.04639,1.04659,176799996.0
2007-07-16 03:54:00,1.0468,1.0468,1.0466,1.0466,94800000.0
2007-07-16 03:55:00,1.04665,1.0467,1.04665,1.0467,86400000.0
2007-07-16 03:56:00,1.0467,1.0467,1.0467,1.0467,39200000.0
2007-07-16 03:57:00,1.0465,1.0465,1.04648,1.04648,95100001.0
2007-07-16 03:58:00,1.04648,1.04656,1.04636,1.04648,151100003.0
2007-07-16 03:59:00,1.0467,1.0468,1.04665,1.04665,62400000.0
2007-07-16 04:00:00,1.0467,1.0467,1.0467,1.0467,31700000.0
2007-07-16 04:01:00,1.04651,1.04658,1.04644,1.04658,26800000.0
2007-07-16 04:02:00,1.04656,1.04659,1.04636,1.04636,27800000.0
2007-07-16 04:03:00,1.0467,1.0467,1.0467,1.0467,31600000.0
2007-07-16 04:04:00,1.04659,1.0466,1.04656,1.04657,52300000.0
2007-07-16 04:05:00,1.0467,1.0468,1.0467,1.04675,56000000.0
2007-07-16 04:06:00,1.04656,1.04665,1.0464,1.04665,25700000.0
2007-07-16 04:07:00,1.0468,1.0468,1.0468,1.0468,23200000.0
2007-07-16 04:08:00,1.04652,1.04664,1.04652,1.04658,115100003.0
2007-07-16 04:09:00,1.04668,1.04668,1.0465,1.0465,35200000.0
2007-07-16 04:10:00,1.0468,1.0468,1.04675,1.04675,24800000.0
2007-07-16 04:11:00,1.0468,1.0468,1.0468,1.0468,10500000.0
2007-07-16 04:12:00,1.0469,1.0469,1.0469,1.0469,300000.0
2007-07-16 04:13:00,1.0468,1.0468,1.0468,1.0468,10500000.0
2007-07-16 04:14:00,1.0469,1.0469,1.0468,1.0468,10700000.0
2007-07-16 04:15:00,1.0469,1.0469,1.0468,1.0468,23500000.0
2007-07-16 04:16:00,1.0468,1.0468,1.0468,1.0468,17600000.0
2007-07-16 04:17:00,1.0469,1.0469,1.0469,1.0469,100000.0
2007-07-16 04:18:00,1.0468,1.0468,1.0468,1.0468,10400000.0
2007-07-16 04:19:00,1.0469,1.0469,1.0468,1.0468,10600000.0
2007-07-16 04:20:00,1.0468,1.0468,1.0468,1.0468,12800000.0
2007-07-16 04:21:00,1.0469,1.0469,1.0469,1.0469,200000.0
2007-07-16 04:22:00,1.0468,1.0468,1.0468,1.0468,41600000.0
2007-07-16 04:23:00,1.0469,1.0469,1.0469,1.0469,300000.0
2007-07-16 04:24:00,1.0468,1.0469,1.0468,1.0469,23500000.0
2007-07-16 04:25:00,1.04685,1.04685,1.0468,1.0468,15200000.0
2007-07-16 04:26:00,1.04652,1.04652,1.0464,1.04647,136600000.0
2007-07-16 04:27:00,1.0469,1.0469,1.04685,1.04685,1900000.0
2007-07-16 04:28:00,1.0469,1.0469,1.04685,1.04685,1900000.0
2007-07-16 04:29:00,1.0469,1.0469,1.04685,1.04685,3500000.0
2007-07-16 04:30:00,1.0469,1.0469,1.0469,1.0469,300000.0
2007-07-16 04:31:00,1.04685,1.04685,1.04685,1.04685,1600000.0
2007-07-16 04:32:00,1.0468,1.047,1.0468,1.047,282999998.0
2007-07-16 04:33:00,1.047,1.047,1.047,1.047,87200000.0
2007-07-16 04:34:00,1.04668,1.04675,1.04658,1.04675,74300000.0
2007-07-16 04:35:00,1.047,1.047,1.047,1.047,107200000.0
2007-07-16 04:36:00,1.047,1.047,1.047,1.047,10400000.0
2007-07-16 04:37:00,1.047,1.047,1.047,1.047,10400000.0
2007-07-16 04:38:00,1.04705,1.04705,1.047,1.047,60900000.0
2007-07-16 04:39:00,1.0467,1.04677,1.04659,1.04677,89200000.0
2007-07-16 04:40:00,1.04705,1.04705,1.04705,1.04705,3200000.0
2007-07-16 04:41:00,1.04677,1.0469,1.04673,1.04675,50999999.0
2007-07-16 04:42:00,1.04705,1.0472,1.047,1.0472,107900000.0
2007-07-16 04:43:00,1.04715,1.0473,1.0471,1.0471,648600002.0
2007-07-16 04:44:00,1.0471,1.0473,1.0471,1.0473,308499998.0
2007-07-16 04:45:00,1.0472,1.0474,1.04715,1.0474,379300002.0
2007-07-16 04:46:00,1.0475,1.04755,1.04725,1.04745,301399999.0
2007-07-16 04:47:00,1.04745,1.048,1.0474,1.048,510499999.0
2007-07-16 04:48:00,1.048,1.0483,1.04765,1.0482,1155899999.0
2007-07-16 04:49:00,1.0482,1.0482,1.0477,1.04805,712800011.0
2007-07-16 04:50:00,1.04805,1.04805,1.04795,1.04795,252099992.0
2007-07-16 04:51:00,1.04782,1.04782,1.04778,1.04778,49400002.0
2007-07-16 04:52:00,1.04771,1.04771,1.0476,1.0476,29500001.0
2007-07-16 04:53:00,1.04774,1.04774,1.04768,1.04768,34300000.0
2007-07-16 04:54:00,1.04775,1.0478,1.04775,1.0478,130600003.0
2007-07-16 04:55:00,1.048,1.048,1.0476,1.0478,469000000.0
2007-07-16 04:56:00,1.0478,1.0478,1.0472,1.0472,801999999.0
2007-07-16 04:57:00,1.0472,1.0472,1.047,1.0471,214300000.0
2007-07-16 04:58:00,1.047,1.0471,1.0469,1.047,270500002.0
2007-07-16 04:59:00,1.047,1.047,1.04685,1.04685,133600000.0
2007-07-16 05:00:00,1.0469,1.047,1.0469,1.04695,162399998.0
2007-07-16 05:01:00,1.047,1.047,1.04685,1.04685,136499999.0
2007-07-16 05:02:00,1.047,1.047,1.047,1.047,8000000.0
2007-07-16 05:03:00,1.04675,1.0468,1.04672,1.0468,146900000.0
2007-07-16 05:04:00,1.04678,1.04707,1.04678,1.0469,81400001.0
2007-07-16 05:05:00,1.04687,1.04688,1.04678,1.04688,104699999.0
2007-07-16 05:06:00,1.047,1.047,1.047,1.047,8000000.0
2007-07-16 05:07:00,1.0469,1.0469,1.0469,1.0469,49400002.0
2007-07-16 05:08:00,1.047,1.047,1.047,1.047,8000000.0
2007-07-16 05:09:00,1.04678,1.04692,1.04676,1.04679,444499997.0
2007-07-16 05:10:00,1.047,1.047,1.0469,1.047,171500005.0
2007-07-16 05:11:00,1.0469,1.0469,1.0469,1.0469,24700001.0
2007-07-16 05:12:00,1.0469,1.0471,1.04685,1.0471,128500001.0
2007-07-16 05:13:00,1.04673,1.04697,1.04672,1.04684,611400006.0
2007-07-16 05:14:00,1.04685,1.04702,1.04685,1.04697,212800003.0
2007-07-16 05:15:00,1.04705,1.04705,1.047,1.047,52000000.0
2007-07-16 05:16:00,1.0469,1.047,1.0469,1.047,35100000.0
2007-07-16 05:17:00,1.0469,1.0469,1.0469,1.0469,54200000.0
2007-07-16 05:18:00,1.047,1.047,1.047,1.047,8000000.0
2007-07-16 05:19:00,1.047,1.047,1.0469,1.047,35100000.0
2007-07-16 05:20:00,1.047,1.047,1.047,1.047,8000000.0
2007-07-16 05:21:00,1.047,1.047,1.047,1.047,40000000.0
2007-07-16 05:22:00,1.04667,1.04667,1.04651,1.04665,52800000.0
2007-07-16 05:23:00,1.04667,1.04667,1.04655,1.04655,36800000.0
2007-07-16 05:24:00,1.04668,1.04683,1.04651,1.04683,80000000.0
2007-07-16 05:25:00,1.04672,1.04674,1.04668,1.04674,69600000.0
2007-07-16 05:26:00,1.0469,1.047,1.0469,1.047,12800000.0
2007-07-16 05:27:00,1.04671,1.04683,1.04671,1.04681,58200002.0
2007-07-16 05:28:00,1.0469,1.0469,1.0469,1.0469,51200000.0
2007-07-16 05:29:00,1.0469,1.0469,1.04665,1.0467,390500002.0
2007-07-16 05:30:00,1.04639,1.04661,1.04635,1.04635,346100007.0
2007-07-16 05:31:00,1.0467,1.0467,1.0467,1.0467,27100000.0
2007-07-16 05:32:00,1.04656,1.04658,1.04629,1.04652,242800000.0
2007-07-16 05:33:00,1.04642,1.0465,1.04641,1.04641,141500000.0
2007-07-16 05:34:00,1.0467,1.0467,1.0467,1.0467,24700001.0
2007-07-16 05:35:00,1.0467,1.0467,1.0467,1.0467,135700001.0
2007-07-16 05:36:00,1.0467,1.0467,1.0467,1.0467,4000000.0
2007-07-16 05:37:00,1.0467,1.0467,1.0467,1.0467,4000000.0
2007-07-16 05:38:00,1.0467,1.0467,1.0467,1.0467,28000000.0
2007-07-16 05:39:00,1.0467,1.0467,1.0467,1.0467,16000000.0
2007-07-16 05:40:00,1.0467,1.0467,1.0467,1.0467,36000000.0
2007-07-16 05:41:00,1.0467,1.0467,1.0467,1.0467,16000000.0
2007-07-16 05:42:00,1.0467,1.0467,1.0467,1.0467,12000000.0
2007-07-16 05:43:00,1.0467,1.0467,1.0467,1.0467,16000000.0
2007-07-16 05:44:00,1.0467,1.0467,1.0467,1.0467,12000000.0
2007-07-16 05:45:00,1.0467,1.0467,1.0467,1.0467,36000000.0
2007-07-16 05:46:00,1.04665,1.0467,1.04665,1.0467,59200000.0
2007-07-16 05:47:00,1.0467,1.0467,1.0467,1.0467,57600000.0
2007-07-16 05:48:00,1.0467,1.0467,1.04665,1.0467,57600000.0
2007-07-16 05:49:00,1.04635,1.04648,1.04624,1.04639,143100000.0
2007-07-16 05:50:00,1.0467,1.0467,1.0467,1.0467,33600000.0
2007-07-16 05:51:00,1.0467,1.0467,1.0467,1.0467,10400000.0
2007-07-16 05:52:00,1.0467,1.0468,1.0467,1.0468,10600000.0
2007-07-16 05:53:00,1.0468,1.0468,1.0468,1.0468,400000.0
2007-07-16 05:54:00,1.0468,1.0468,1.0467,1.0467,35000000.0
2007-07-16 05:55:00,1.0467,1.0467,1.0467,1.0467,10400000.0
2007-07-16 05:56:00,1.0467,1.0467,1.04655,1.04655,75700000.0
2007-07-16 05:57:00,1.0466,1.0468,1.0466,1.0468,76900002.0
2007-07-16 05:58:00,1.0468,1.0468,1.0467,1.0467,40500000.0
2007-07-16 05:59:00,1.0467,1.0467,1.0467,1.0467,12800000.0
2007-07-16 06:00:00,1.0467,1.0467,1.0467,1.0467,20800000.0
2007-07-16 06:01:00,1.0467,1.0467,1.0467,1.0467,23200000.0
2007-07-16 06:02:00,1.04645,1.04657,1.04645,1.04652,88600000.0
2007-07-16 06:03:00,1.04646,1.04658,1.04646,1.04654,38000000.0
2007-07-16 06:04:00,1.0465,1.0465,1.04644,1.04648,10100000.0
2007-07-16 06:05:00,1.0467,1.0467,1.0467,1.0467,48600000.0
2007-07-16 06:06:00,1.04665,1.0467,1.0465,1.04655,131800000.0
2007-07-16 06:07:00,1.0466,1.0466,1.04655,1.04655,72100000.0
2007-07-16 06:08:00,1.0466,1.0466,1.0466,1.0466,49600000.0
2007-07-16 06:09:00,1.0466,1.0466,1.0466,1.0466,8000000.0
2007-07-16 06:10:00,1.04637,1.04648,1.04637,1.04637,201199996.0
2007-07-16 06:11:00,1.0466,1.0466,1.0466,1.0466,34400000.0
2007-07-16 06:12:00,1.0466,1.0466,1.0466,1.0466,28800000.0
2007-07-16 06:13:00,1.0464,1.04644,1.04621,1.04634,146500003.0
2007-07-16 06:14:00,1.0466,1.0466,1.0466,1.0466,73600000.0
2007-07-16 06:15:00,1.0466,1.0466,1.0466,1.0466,26400000.0
2007-07-16 06:16:00,1.0466,1.04665,1.04655,1.04655,85599999.0
2007-07-16 06:17:00,1.04665,1.0467,1.04665,1.0467,54400000.0
2007-07-16 06:18:00,1.04627,1.04651,1.04627,1.04651,566000006.0
2007-07-16 06:19:00,1.0467,1.0467,1.0467,1.0467,10400000.0
2007-07-16 06:20:00,1.0467,1.04675,1.0467,1.04675,12800000.0
2007-07-16 06:21:00,1.04642,1.04656,1.04641,1.04641,9166590.0
2007-07-16 06:22:00,1.04652,1.04665,1.04652,1.04654,64799999.0
2007-07-16 06:23:00,1.04651,1.04655,1.04645,1.04645,50566590.0
2007-07-16 06:24:00,1.04648,1.04654,1.04636,1.04639,190499997.0
2007-07-16 06:25:00,1.04647,1.04658,1.04636,1.04658,843032486.0
2007-07-16 06:26:00,1.0465,1.04662,1.04647,1.04662,363166358.0
2007-07-16 06:27:00,1.04652,1.04655,1.04652,1.04655,67500000.0
2007-07-16 06:28:00,1.0467,1.0467,1.0466,1.0467,132799998.0
2007-07-16 06:29:00,1.04675,1.04675,1.04675,1.04675,1600000.0
2007-07-16 06:30:00,1.0467,1.0467,1.0467,1.0467,18400000.0
2007-07-16 06:31:00,1.0467,1.04675,1.04665,1.04675,25700000.0
2007-07-16 06:32:00,1.04675,1.04675,1.04675,1.04675,1600000.0
2007-07-16 06:33:00,1.04675,1.0469,1.04675,1.0468,208000004.0
2007-07-16 06:34:00,1.0468,1.0468,1.0467,1.0467,80800000.0
2007-07-16 06:35:00,1.0467,1.0467,1.0467,1.0467,56800000.0
2007-07-16 06:36:00,1.0467,1.0467,1.0467,1.0467,55200000.0
2007-07-16 06:37:00,1.0468,1.0468,1.0468,1.0468,110400002.0
2007-07-16 06:38:00,1.0468,1.0468,1.04665,1.0468,336000004.0
2007-07-16 06:39:00,1.04653,1.04659,1.04645,1.04645,696398392.0
2007-07-16 06:40:00,1.0468,1.0468,1.0468,1.0468,28800000.0
2007-07-16 06:41:00,1.0468,1.0468,1.0468,1.0468,14400000.0
2007-07-16 06:42:00,1.0468,1.0468,1.04645,1.0466,357399999.0
2007-07-16 06:43:00,1.04665,1.04665,1.04665,1.04665,12000000.0
2007-07-16 06:44:00,1.0468,1.0468,1.0466,1.0466,293100001.0
2007-07-16 06:45:00,1.04665,1.04675,1.04665,1.0467,174900001.0
2007-07-16 06:46:00,1.0467,1.0468,1.0467,1.04675,302300002.0
2007-07-16 06:47:00,1.04643,1.04661,1.04637,1.04648,308500001.0
2007-07-16 06:48:00,1.04675,1.04675,1.0464,1.0464,282399999.0
2007-07-16 06:49:00,1.0464,1.0464,1.0464,1.0464,76400000.0
2007-07-16 06:50:00,1.0464,1.0465,1.0464,1.0464,230900000.0
2007-07-16 06:51:00,1.0464,1.0464,1.0464,1.0464,2300000.0
2007-07-16 06:52:00,1.0464,1.0464,1.0464,1.0464,8500000.0
2007-07-16 06:53:00,1.0462,1.04626,1.04593,1.04593,79600001.0
2007-07-16 06:54:00,1.04601,1.04612,1.046,1.04605,405300001.0
2007-07-16 06:55:00,1.0464,1.0464,1.0463,1.0463,113600000.0
2007-07-16 06:56:00,1.04612,1.04625,1.04606,1.04612,382000008.0
2007-07-16 06:57:00,1.0463,1.0463,1.0463,1.0463,39600000.0
2007-07-16 06:58:00,1.0463,1.0464,1.0463,1.0464,73600000.0
2007-07-16 06:59:00,1.0464,1.0464,1.0463,1.0463,41600000.0
2007-07-16 07:00:00,1.0463,1.0463,1.0463,1.0463,51600000.0
2007-07-16 07:01:00,1.0463,1.0463,1.0463,1.0463,10800000.0
2007-07-16 07:02:00,1.04575,1.04605,1.04572,1.04605,92500000.0
2007-07-16 07:03:00,1.0463,1.0463,1.0463,1.0463,600000.0
2007-07-16 07:04:00,1.0463,1.0463,1.0463,1.0463,1800000.0
2007-07-16 07:05:00,1.04582,1.04622,1.04582,1.04605,287200003.0
2007-07-16 07:06:00,1.0462,1.0462,1.0462,1.0462,52800000.0
2007-07-16 07:07:00,1.0461,1.0461,1.0461,1.0461,10400000.0
2007-07-16 07:08:00,1.0461,1.0461,1.0461,1.0461,12800000.0
2007-07-16 07:09:00,1.0461,1.0461,1.0461,1.0461,12800000.0
2007-07-16 07:10:00,1.0461,1.0461,1.0461,1.0461,52000000.0
2007-07-16 07:11:00,1.0461,1.0461,1.0461,1.0461,20800000.0
2007-07-16 07:12:00,1.0461,1.0462,1.0461,1.0461,163200000.0
2007-07-16 07:13:00,1.0461,1.0461,1.0461,1.0461,12800000.0
2007-07-16 07:14:00,1.0459,1.04594,1.04572,1.04588,988600005.0
2007-07-16 07:15:00,1.04588,1.0459,1.0458,1.04589,210200000.0
2007-07-16 07:16:00,1.04583,1.04598,1.04583,1.04596,919000001.0
2007-07-16 07:17:00,1.04591,1.04607,1.04591,1.04594,287300003.0
2007-07-16 07:18:00,1.04589,1.04599,1.04584,1.04597,235300000.0
2007-07-16 07:19:00,1.04585,1.046,1.04582,1.04598,615400000.0
2007-07-16 07:20:00,1.0461,1.0461,1.0461,1.0461,23200000.0
2007-07-16 07:21:00,1.0461,1.0461,1.0461,1.0461,12800000.0
2007-07-16 07:22:00,1.0459,1.04599,1.04582,1.04597,406300000.0
2007-07-16 07:23:00,1.0461,1.0461,1.0461,1.0461,23200000.0
2007-07-16 07:24:00,1.04592,1.04593,1.0458,1.04593,29800000.0
2007-07-16 07:25:00,1.0461,1.0461,1.046,1.046,185500000.0
2007-07-16 07:26:00,1.046,1.046,1.0459,1.0459,114799999.0
2007-07-16 07:27:00,1.0459,1.0461,1.0459,1.046,145699999.0
2007-07-16 07:28:00,1.046,1.046,1.046,1.046,16700000.0
2007-07-16 07:29:00,1.0458,1.04606,1.0458,1.0459,21400000.0
2007-07-16 07:30:00,1.046,1.046,1.046,1.046,25800000.0
2007-07-16 07:31:00,1.046,1.046,1.046,1.046,2100000.0
2007-07-16 07:32:00,1.046,1.046,1.046,1.046,1500000.0
2007-07-16 07:33:00,1.046,1.046,1.046,1.046,62300000.0
2007-07-16 07:34:00,1.046,1.046,1.046,1.046,44500000.0
2007-07-16 07:35:00,1.046,1.046,1.0457,1.0457,49200000.0
2007-07-16 07:36:00,1.0457,1.0458,1.0454,1.0455,974699995.0
2007-07-16 07:37:00,1.04555,1.0456,1.0455,1.0455,359500001.0
2007-07-16 07:38:00,1.0455,1.0455,1.0453,1.0454,117100002.0
2007-07-16 07:39:00,1.0454,1.0454,1.04515,1.0453,616499998.0
2007-07-16 07:40:00,1.0453,1.0454,1.0452,1.0452,648699999.0
2007-07-16 07:41:00,1.0452,1.0453,1.0452,1.0453,162700000.0
2007-07-16 07:42:00,1.0453,1.0454,1.0453,1.0454,52800000.0
2007-07-16 07:43:00,1.0454,1.0454,1.0453,1.04535,91200000.0
2007-07-16 07:44:00,1.0454,1.0455,1.0454,1.0454,106100000.0
2007-07-16 07:45:00,1.04535,1.0455,1.04535,1.0455,48900000.0
2007-07-16 07:46:00,1.0455,1.0455,1.0454,1.0454,58800000.0
2007-07-16 07:47:00,1.0454,1.0454,1.0454,1.0454,33200000.0
2007-07-16 07:48:00,1.0454,1.0454,1.04535,1.0454,28600000.0
2007-07-16 07:49:00,1.0454,1.0454,1.0453,1.0453,36000000.0
2007-07-16 07:50:00,1.0453,1.0453,1.0453,1.0453,32000000.0
2007-07-16 07:51:00,1.0453,1.0453,1.0453,1.0453,16700000.0
2007-07-16 07:52:00,1.04525,1.0453,1.0452,1.0453,77600000.0
2007-07-16 07:53:00,1.0452,1.0453,1.0452,1.0453,42400000.0
2007-07-16 07:54:00,1.0453,1.0453,1.0451,1.0453,117300000.0
2007-07-16 07:55:00,1.0454,1.0454,1.0453,1.0454,15000000.0
2007-07-16 07:56:00,1.0454,1.0454,1.0454,1.0454,76500000.0
2007-07-16 07:57:00,1.0454,1.0455,1.0453,1.0454,859199990.0
2007-07-16 07:58:00,1.04535,1.0454,1.04525,1.0453,302600000.0
2007-07-16 07:59:00,1.0453,1.0453,1.0452,1.0453,21300000.0
2007-07-16 08:00:00,1.0453,1.0454,1.0451,1.0451,99600000.0
2007-07-16 08:01:00,1.0451,1.0451,1.04455,1.04465,1139999994.0
2007-07-16 08:02:00,1.0446,1.04485,1.0446,1.04485,713800000.0
2007-07-16 08:03:00,1.04485,1.0452,1.04485,1.0452,372199998.0
2007-07-16 08:04:00,1.0452,1.04545,1.04515,1.0454,231199999.0
2007-07-16 08:05:00,1.0454,1.0455,1.0453,1.0454,354200000.0
2007-07-16 08:06:00,1.04545,1.04555,1.04545,1.0455,187599999.0
2007-07-16 08:07:00,1.04545,1.0456,1.04545,1.0455,14600000.0
2007-07-16 08:08:00,1.0456,1.0456,1.0454,1.0456,60100000.0
2007-07-16 08:09:00,1.0455,1.0455,1.0455,1.0455,2100000.0
2007-07-16 08:10:00,1.0455,1.0455,1.04545,1.0455,50400000.0
2007-07-16 08:11:00,1.04555,1.0457,1.04555,1.0456,288600001.0
2007-07-16 08:12:00,1.0456,1.0456,1.04555,1.04555,103199996.0
2007-07-16 08:13:00,1.04555,1.04565,1.0455,1.0455,314399998.0
2007-07-16 08:14:00,1.0455,1.0455,1.0455,1.0455,15200000.0
2007-07-16 08:15:00,1.0455,1.0456,1.04525,1.04525,493799999.0
2007-07-16 08:16:00,1.0453,1.0453,1.04525,1.04525,351600003.0
2007-07-16 08:17:00,1.0453,1.0453,1.0451,1.0451,135400000.0
2007-07-16 08:18:00,1.0451,1.0453,1.045,1.0452,172100002.0
2007-07-16 08:19:00,1.0452,1.0453,1.0447,1.0447,496600000.0
2007-07-16 08:20:00,1.04475,1.04485,1.04475,1.0448,163200001.0
2007-07-16 08:21:00,1.0448,1.04485,1.0447,1.04485,73599999.0
2007-07-16 08:22:00,1.04462,1.04474,1.04445,1.04445,119200000.0
2007-07-16 08:23:00,1.04485,1.04495,1.04485,1.04495,208800004.0
2007-07-16 08:24:00,1.045,1.04525,1.045,1.04525,247700002.0
2007-07-16 08:25:00,1.04486,1.04507,1.04486,1.04503,162299999.0
2007-07-16 08:26:00,1.0452,1.04525,1.0449,1.0449,739899997.0
2007-07-16 08:27:00,1.0449,1.0449,1.0449,1.0449,43200000.0
2007-07-16 08:28:00,1.04446,1.04476,1.04446,1.0447,310599995.0
2007-07-16 08:29:00,1.045,1.045,1.04481,1.04481,245799993.0
2007-07-16 08:30:00,1.0449,1.0449,1.04475,1.0449,125200000.0
2007-07-16 08:31:00,1.0449,1.0455,1.0449,1.0453,633299995.0
2007-07-16 08:32:00,1.0453,1.0454,1.04525,1.0454,405800004.0
2007-07-16 08:33:00,1.04535,1.0456,1.0452,1.0456,196100000.0
2007-07-16 08:34:00,1.0456,1.0456,1.04525,1.0454,835900000.0
2007-07-16 08:35:00,1.0454,1.0455,1.0454,1.0455,108200002.0
2007-07-16 08:36:00,1.0455,1.0455,1.04545,1.04545,19200000.0
2007-07-16 08:37:00,1.04545,1.04555,1.04545,1.0455,47200000.0
2007-07-16 08:38:00,1.04555,1.04555,1.04545,1.04545,68800000.0
2007-07-16 08:39:00,1.0455,1.04555,1.0455,1.0455,142100000.0
2007-07-16 08:40:00,1.04555,1.0457,1.04555,1.0457,46300000.0
2007-07-16 08:41:00,1.0457,1.0457,1.0457,1.0457,64000000.0
2007-07-16 08:42:00,1.0457,1.0457,1.0457,1.0457,16000000.0
2007-07-16 08:43:00,1.0458,1.0462,1.0457,1.0461,423300000.0
2007-07-16 08:44:00,1.0461,1.0463,1.046,1.0462,1045799997.0
2007-07-16 08:45:00,1.046,1.0462,1.0458,1.0462,783700000.0
2007-07-16 08:46:00,1.0462,1.0463,1.046,1.04615,1182599993.0
2007-07-16 08:47:00,1.0462,1.0462,1.046,1.046,205499998.0
2007-07-16 08:48:00,1.046,1.046,1.0459,1.0459,153699998.0
2007-07-16 08:49:00,1.0459,1.0459,1.0458,1.0458,172199999.0
2007-07-16 08:50:00,1.04585,1.04595,1.0458,1.04585,295199998.0
2007-07-16 08:51:00,1.0459,1.04595,1.0459,1.04595,22800000.0
2007-07-16 08:52:00,1.04567,1.04571,1.04547,1.04567,210200000.0
2007-07-16 08:53:00,1.0459,1.0459,1.04585,1.04585,34400000.0
2007-07-16 08:54:00,1.0459,1.0459,1.04585,1.04585,20900000.0
2007-07-16 08:55:00,1.04585,1.0459,1.04585,1.0459,20800000.0
2007-07-16 08:56:00,1.0459,1.0459,1.0457,1.0458,242700001.0
2007-07-16 08:57:00,1.0458,1.0458,1.0457,1.0457,47000000.0
2007-07-16 08:58:00,1.0457,1.0458,1.0457,1.04575,138799998.0
2007-07-16 08:59:00,1.04543,1.04559,1.04499,1.04543,1697799998.0
2007-07-16 09:00:00,1.04575,1.0458,1.04575,1.0458,29300000.0
2007-07-16 09:01:00,1.0458,1.0459,1.0458,1.0459,378000004.0
2007-07-16 09:02:00,1.0459,1.04595,1.0458,1.0458,98800000.0
2007-07-16 09:03:00,1.0459,1.0459,1.04585,1.04585,12000000.0
2007-07-16 09:04:00,1.0458,1.04595,1.0458,1.0458,119599999.0
2007-07-16 09:05:00,1.0458,1.0458,1.04565,1.04565,206700002.0
2007-07-16 09:06:00,1.04565,1.04565,1.0454,1.0454,30600000.0
2007-07-16 09:07:00,1.04535,1.04535,1.04515,1.04515,288999997.0
2007-07-16 09:08:00,1.0452,1.0454,1.0451,1.0453,903500006.0
2007-07-16 09:09:00,1.0453,1.0457,1.0453,1.0457,776000005.0
2007-07-16 09:10:00,1.0457,1.0457,1.0457,1.0457,43100000.0
2007-07-16 09:11:00,1.0457,1.04595,1.0457,1.04595,699700005.0
2007-07-16 09:12:00,1.04595,1.04595,1.04575,1.0458,291900000.0
2007-07-16 09:13:00,1.04575,1.04595,1.04575,1.04595,195199998.0
2007-07-16 09:14:00,1.04595,1.0463,1.04585,1.0462,134400000.0
2007-07-16 09:15:00,1.0462,1.0463,1.04615,1.04615,175600000.0
2007-07-16 09:16:00,1.0462,1.0462,1.04605,1.0461,82799999.0
2007-07-16 09:17:00,1.0461,1.0461,1.04605,1.0461,126299994.0
2007-07-16 09:18:00,1.0461,1.0461,1.0461,1.0461,11200000.0
2007-07-16 09:19:00,1.04577,1.04592,1.04572,1.04592,64600000.0
2007-07-16 09:20:00,1.0461,1.0461,1.0461,1.0461,25600000.0
2007-07-16 09:21:00,1.0461,1.0461,1.04605,1.04605,95600000.0
2007-07-16 09:22:00,1.04605,1.0461,1.0459,1.0461,126800001.0
2007-07-16 09:23:00,1.0461,1.0461,1.046,1.046,1800000.0
2007-07-16 09:24:00,1.046,1.046,1.046,1.046,1600000.0
2007-07-16 09:25:00,1.04595,1.0461,1.04595,1.04605,255900006.0
2007-07-16 09:26:00,1.0461,1.0461,1.0461,1.0461,55800000.0
2007-07-16 09:27:00,1.0461,1.0463,1.04605,1.0462,445100002.0
2007-07-16 09:28:00,1.04615,1.04635,1.04615,1.04625,499699995.0
2007-07-16 09:29:00,1.0463,1.04655,1.0463,1.04655,833500000.0
2007-07-16 09:30:00,1.0466,1.0466,1.0465,1.0465,190900002.0
2007-07-16 09:31:00,1.0466,1.0466,1.04645,1.0465,343500000.0
2007-07-16 09:32:00,1.0465,1.04655,1.0464,1.04655,517900002.0
2007-07-16 09:33:00,1.0466,1.0469,1.0466,1.0469,961699999.0
2007-07-16 09:34:00,1.0469,1.04705,1.04685,1.047,78500000.0
2007-07-16 09:35:00,1.047,1.047,1.04675,1.0468,1769099978.0
2007-07-16 09:36:00,1.0468,1.0468,1.0467,1.0467,448500002.0
2007-07-16 09:37:00,1.0467,1.0468,1.0467,1.0467,450600005.0
2007-07-16 09:38:00,1.0467,1.0468,1.0467,1.0467,290999995.0
2007-07-16 09:39:00,1.0467,1.0467,1.04665,1.04665,205599996.0
2007-07-16 09:40:00,1.0467,1.0467,1.04665,1.04665,53370000.0
2007-07-16 09:41:00,1.04655,1.0466,1.04635,1.04635,1265099998.0
2007-07-16 09:42:00,1.0464,1.04645,1.0463,1.0464,470600005.0
2007-07-16 09:43:00,1.04645,1.04655,1.04645,1.0465,261999999.0
2007-07-16 09:44:00,1.0465,1.0468,1.0465,1.0468,1412699994.0
2007-07-16 09:45:00,1.0468,1.0468,1.0465,1.0465,1151300005.0
2007-07-16 09:46:00,1.0465,1.0465,1.0464,1.04645,293199996.0
2007-07-16 09:47:00,1.04645,1.0467,1.04645,1.0467,860900005.0
2007-07-16 09:48:00,1.0467,1.0468,1.04655,1.04655,1566900000.0
2007-07-16 09:49:00,1.04655,1.04665,1.04655,1.04655,1280699998.0
2007-07-16 09:50:00,1.04655,1.0466,1.04655,1.04655,180699999.0
2007-07-16 09:51:00,1.0465,1.0466,1.0465,1.0465,326999997.0
2007-07-16 09:52:00,1.0466,1.0466,1.04655,1.0466,16800000.0
2007-07-16 09:53:00,1.0466,1.04675,1.0466,1.0466,935200005.0
2007-07-16 09:54:00,1.0466,1.0466,1.04645,1.0465,338800004.0
2007-07-16 09:55:00,1.04645,1.04655,1.046,1.046,1067099992.0
2007-07-16 09:56:00,1.046,1.0463,1.046,1.0463,848899995.0
2007-07-16 09:57:00,1.0463,1.04635,1.0463,1.04635,24799999.0
2007-07-16 09:58:00,1.04635,1.04635,1.0459,1.0459,647099992.0
2007-07-16 09:59:00,1.0459,1.0463,1.0459,1.04625,482000004.0
2007-07-16 10:00:00,1.04625,1.04625,1.04625,1.04625,1500000.0
2007-07-16 10:01:00,1.0462,1.0462,1.04615,1.0462,553399999.0
2007-07-16 10:02:00,1.0462,1.0463,1.04605,1.04605,612799997.0
2007-07-16 10:03:00,1.046,1.0461,1.046,1.04605,274599998.0
2007-07-16 10:04:00,1.0461,1.0461,1.0461,1.0461,176900005.0
2007-07-16 10:05:00,1.0461,1.0461,1.04605,1.0461,172999996.0
2007-07-16 10:06:00,1.0461,1.04615,1.04605,1.04615,117199998.0
2007-07-16 10:07:00,1.04575,1.04599,1.04562,1.04577,2091699992.0
2007-07-16 10:08:00,1.0462,1.0462,1.0462,1.0462,600000.0
2007-07-16 10:09:00,1.0462,1.0462,1.04615,1.04615,6300000.0
2007-07-16 10:10:00,1.04615,1.0462,1.04615,1.0462,4900000.0
2007-07-16 10:11:00,1.0462,1.0462,1.0462,1.0462,4700000.0
2007-07-16 10:12:00,1.04615,1.0462,1.04585,1.04585,130390001.0
2007-07-16 10:13:00,1.04585,1.04585,1.0458,1.0458,235600003.0
2007-07-16 10:14:00,1.0458,1.04585,1.0458,1.04585,262399998.0
2007-07-16 10:16:00,1.0458,1.0458,1.04545,1.0455,833999987.0
2007-07-16 10:17:00,1.0455,1.0455,1.0454,1.0454,75300000.0
2007-07-16 10:18:00,1.04535,1.0454,1.04535,1.04535,825200008.0
2007-07-16 10:19:00,1.04535,1.0454,1.04535,1.0454,5700000.0
2007-07-16 10:20:00,1.0454,1.0455,1.0453,1.0455,709299992.0
2007-07-16 10:21:00,1.0455,1.0456,1.0455,1.0456,474200003.0
2007-07-16 10:22:00,1.0456,1.0456,1.0453,1.0453,1186300000.0
2007-07-16 10:23:00,1.0453,1.0456,1.0453,1.0456,822400003.0
2007-07-16 10:24:00,1.0456,1.0456,1.04545,1.0455,976100002.0
2007-07-16 10:25:00,1.0455,1.0456,1.04545,1.0455,738999985.0
2007-07-16 10:26:00,1.0455,1.0457,1.0455,1.0457,795299995.0
2007-07-16 10:27:00,1.0456,1.0457,1.0456,1.0457,9000000.0
2007-07-16 10:28:00,1.04565,1.04565,1.04525,1.04525,293900003.0
2007-07-16 10:29:00,1.04525,1.04525,1.04475,1.0451,715299999.0
2007-07-16 10:30:00,1.0451,1.0452,1.04465,1.04475,895000001.0
2007-07-16 10:31:00,1.04475,1.0451,1.04475,1.04505,297800000.0
2007-07-16 10:32:00,1.0447,1.04488,1.04438,1.0446,296000000.0
2007-07-16 10:33:00,1.04505,1.0451,1.045,1.045,7400000.0
2007-07-16 10:34:00,1.045,1.045,1.045,1.045,20100000.0
2007-07-16 10:35:00,1.045,1.04505,1.045,1.04505,13700000.0
2007-07-16 10:36:00,1.04505,1.0456,1.04505,1.0456,895799995.0
2007-07-16 10:37:00,1.0457,1.04595,1.0456,1.0457,484100003.0
2007-07-16 10:38:00,1.0457,1.04585,1.04555,1.04565,1007099997.0
2007-07-16 10:39:00,1.04565,1.04565,1.04555,1.0456,158200000.0
2007-07-16 10:40:00,1.0456,1.0456,1.0456,1.0456,228800000.0
2007-07-16 10:41:00,1.0456,1.0456,1.0455,1.04555,241500000.0
2007-07-16 10:42:00,1.0455,1.0455,1.0452,1.0452,673900008.0
2007-07-16 10:43:00,1.0452,1.0452,1.04495,1.0452,762800004.0
2007-07-16 10:44:00,1.0452,1.0452,1.04505,1.04505,304799998.0
2007-07-16 10:45:00,1.04505,1.04505,1.045,1.045,128200001.0
2007-07-16 10:46:00,1.045,1.0452,1.045,1.04505,478900006.0
2007-07-16 10:47:00,1.0451,1.04515,1.04505,1.0451,62399999.0
2007-07-16 10:48:00,1.0451,1.0451,1.0451,1.0451,34100000.0
2007-07-16 10:49:00,1.0451,1.04565,1.0451,1.04555,171300000.0
2007-07-16 10:50:00,1.04555,1.04555,1.0453,1.0453,430200003.0
2007-07-16 10:51:00,1.0453,1.04555,1.0453,1.0454,479699999.0
2007-07-16 10:52:00,1.0454,1.0455,1.0453,1.0455,1152199983.0
2007-07-16 10:53:00,1.0455,1.04555,1.04525,1.0455,1066899998.0
2007-07-16 10:54:00,1.04545,1.0455,1.04545,1.0455,46900000.0
2007-07-16 10:55:00,1.0455,1.04555,1.04545,1.04555,280700004.0
2007-07-16 10:56:00,1.04555,1.04575,1.0455,1.0456,1839899988.0
2007-07-16 10:57:00,1.0456,1.0456,1.04545,1.0455,394600002.0
2007-07-16 10:58:00,1.0455,1.0456,1.0455,1.0455,299299999.0
2007-07-16 10:59:00,1.0457,1.0457,1.0456,1.0456,414000002.0
2007-07-16 11:00:00,1.0456,1.04565,1.0453,1.0455,1285200007.0
2007-07-16 11:01:00,1.0455,1.0456,1.0455,1.0455,652899996.0
2007-07-16 11:02:00,1.0455,1.0456,1.0455,1.04555,433400007.0
2007-07-16 11:03:00,1.0456,1.04565,1.04555,1.0456,386599999.0
2007-07-16 11:04:00,1.0456,1.0457,1.0456,1.04565,49699999.0
2007-07-16 11:05:00,1.0457,1.0457,1.0455,1.0455,109300000.0
2007-07-16 11:06:00,1.0455,1.04555,1.0455,1.0455,389699997.0
2007-07-16 11:07:00,1.0455,1.0455,1.04535,1.04545,502400001.0
2007-07-16 11:08:00,1.04545,1.04565,1.04545,1.0456,179600002.0
2007-07-16 11:09:00,1.0456,1.04565,1.0456,1.04565,42700000.0
2007-07-16 11:10:00,1.04565,1.0457,1.0455,1.0457,1275099999.0
2007-07-16 11:11:00,1.0457,1.0459,1.04565,1.04575,760499998.0
2007-07-16 11:12:00,1.04575,1.04585,1.04575,1.04585,254100000.0
2007-07-16 11:13:00,1.0458,1.04595,1.0458,1.04595,218699999.0
2007-07-16 11:14:00,1.046,1.046,1.04575,1.0458,1617999990.0
2007-07-16 11:15:00,1.0458,1.04585,1.0457,1.0458,349199989.0
2007-07-16 11:16:00,1.0458,1.0458,1.0457,1.0458,431700010.0
2007-07-16 11:17:00,1.0458,1.04585,1.0457,1.04575,369999998.0
2007-07-16 11:18:00,1.04575,1.04575,1.04575,1.04575,1500000.0
2007-07-16 11:19:00,1.04575,1.04585,1.04575,1.0458,45099998.0
2007-07-16 11:20:00,1.04585,1.04585,1.04575,1.04575,315600000.0
2007-07-16 11:21:00,1.04575,1.0458,1.0455,1.0455,575800005.0
2007-07-16 11:22:00,1.0455,1.04575,1.0455,1.0457,1331599999.0
2007-07-16 11:23:00,1.0457,1.0457,1.0457,1.0457,163099999.0
2007-07-16 11:24:00,1.04575,1.0459,1.04565,1.0457,1111799996.0
2007-07-16 11:25:00,1.0457,1.0457,1.0457,1.0457,138900007.0
2007-07-16 11:26:00,1.0457,1.0457,1.0457,1.0457,370700005.0
2007-07-16 11:27:00,1.0457,1.046,1.0457,1.04595,1715900001.0
2007-07-16 11:28:00,1.04595,1.046,1.04595,1.04595,55500000.0
2007-07-16 11:29:00,1.04595,1.04595,1.0458,1.0459,647500005.0
2007-07-16 11:30:00,1.0459,1.046,1.0459,1.0459,215999995.0
2007-07-16 11:31:00,1.0459,1.046,1.04575,1.0459,514400001.0
2007-07-16 11:32:00,1.0459,1.0459,1.04585,1.0459,170900000.0
2007-07-16 11:33:00,1.0459,1.0459,1.04585,1.04585,41700000.0
2007-07-16 11:34:00,1.04585,1.04585,1.04575,1.0458,194000000.0
2007-07-16 11:35:00,1.04561,1.0457,1.04543,1.04543,379800007.0
2007-07-16 11:36:00,1.0458,1.04585,1.0458,1.0458,226699997.0
2007-07-16 11:37:00,1.0458,1.0458,1.0456,1.0457,849100007.0
2007-07-16 11:38:00,1.0457,1.0458,1.04565,1.0457,452900006.0
2007-07-16 11:39:00,1.0457,1.0457,1.0457,1.0457,161000000.0
2007-07-16 11:40:00,1.0457,1.04575,1.04565,1.0457,170299996.0
2007-07-16 11:41:00,1.0457,1.04575,1.04555,1.0457,360000001.0
2007-07-16 11:42:00,1.04565,1.0457,1.04555,1.04565,367299997.0
2007-07-16 11:43:00,1.0456,1.0456,1.0453,1.0454,301600010.0
2007-07-16 11:44:00,1.0454,1.04555,1.0454,1.0454,424399996.0
2007-07-16 11:45:00,1.0454,1.0454,1.0454,1.0454,134799997.0
2007-07-16 11:46:00,1.0454,1.0454,1.04525,1.04535,202300000.0
2007-07-16 11:47:00,1.04535,1.04535,1.04535,1.04535,3000000.0
2007-07-16 11:48:00,1.0453,1.04565,1.0453,1.04565,773700009.0
2007-07-16 11:49:00,1.0455,1.0458,1.04545,1.0458,461599998.0
2007-07-16 11:50:00,1.0458,1.0458,1.0457,1.04575,275100000.0
2007-07-16 11:51:00,1.04575,1.04575,1.0456,1.04575,522000005.0
2007-07-16 11:52:00,1.0458,1.0458,1.0458,1.0458,168000000.0
2007-07-16 11:53:00,1.04568,1.04568,1.04497,1.04543,121600000.0
2007-07-16 11:54:00,1.0458,1.0459,1.04575,1.0459,483600003.0
2007-07-16 11:55:00,1.04585,1.0463,1.04585,1.0462,502699996.0
2007-07-16 11:56:00,1.0462,1.0465,1.0462,1.0465,984899998.0
2007-07-16 11:57:00,1.0464,1.0464,1.0463,1.04635,502300001.0
2007-07-16 11:58:00,1.04635,1.04655,1.04635,1.04655,817800001.0
2007-07-16 11:59:00,1.0465,1.0465,1.0464,1.0464,522700001.0
2007-07-16 12:00:00,1.0464,1.0464,1.0463,1.0463,2100000.0
2007-07-16 12:01:00,1.0463,1.0464,1.04625,1.0464,326600001.0
2007-07-16 12:02:00,1.0463,1.0464,1.0463,1.04635,188399997.0
2007-07-16 12:03:00,1.0464,1.0465,1.04635,1.04645,145600000.0
2007-07-16 12:04:00,1.0465,1.0465,1.04645,1.0465,137700000.0
2007-07-16 12:05:00,1.0465,1.04655,1.0465,1.0465,109800000.0
2007-07-16 12:06:00,1.0465,1.0465,1.04645,1.04645,60700000.0
2007-07-16 12:07:00,1.0465,1.04665,1.0465,1.04665,130200000.0
2007-07-16 12:08:00,1.04665,1.04665,1.0465,1.0465,341200001.0
2007-07-16 12:09:00,1.0465,1.0465,1.0463,1.0463,108700000.0
2007-07-16 12:10:00,1.0463,1.0464,1.0463,1.0464,41000000.0
2007-07-16 12:11:00,1.0464,1.0464,1.0463,1.0463,125700000.0
2007-07-16 12:12:00,1.0463,1.0464,1.0463,1.0464,15900000.0
2007-07-16 12:13:00,1.04635,1.0464,1.04615,1.0462,206100000.0
2007-07-16 12:14:00,1.0462,1.0462,1.04615,1.04615,49900000.0
2007-07-16 12:15:00,1.04615,1.0463,1.04615,1.0463,666300005.0
2007-07-16 12:16:00,1.0463,1.0463,1.0463,1.0463,94900000.0
2007-07-16 12:17:00,1.0463,1.04635,1.04625,1.04625,72500000.0
2007-07-16 12:18:00,1.04625,1.04625,1.0462,1.04625,62700001.0
2007-07-16 12:19:00,1.04625,1.0465,1.0462,1.0465,301900001.0
2007-07-16 12:20:00,1.0465,1.04655,1.04645,1.04655,801299988.0
2007-07-16 12:21:00,1.04655,1.04655,1.0464,1.0464,390599995.0
2007-07-16 12:22:00,1.0464,1.0464,1.04625,1.0463,1069900004.0
2007-07-16 12:23:00,1.0463,1.0463,1.04625,1.04625,292500003.0
2007-07-16 12:24:00,1.0463,1.0464,1.0463,1.04635,680300002.0
2007-07-16 12:25:00,1.04635,1.04635,1.04635,1.04635,37599998.0
2007-07-16 12:26:00,1.0464,1.0464,1.0463,1.0463,617400004.0
2007-07-16 12:27:00,1.0463,1.0463,1.0463,1.0463,777999994.0
2007-07-16 12:28:00,1.0463,1.0463,1.0463,1.0463,687400014.0
2007-07-16 12:29:00,1.0463,1.0463,1.0463,1.0463,356800004.0
2007-07-16 12:30:00,1.0463,1.0463,1.0463,1.0463,36400002.0
2007-07-16 12:31:00,1.0463,1.0463,1.0463,1.0463,28400000.0
2007-07-16 12:32:00,1.0463,1.0463,1.04625,1.04625,264099999.0
2007-07-16 12:33:00,1.0463,1.0463,1.04615,1.0462,602400006.0
2007-07-16 12:34:00,1.0463,1.04645,1.0463,1.0463,372700002.0
2007-07-16 12:35:00,1.0463,1.0463,1.0463,1.0463,140600001.0
2007-07-16 12:36:00,1.0463,1.0463,1.0461,1.0462,293399996.0
2007-07-16 12:37:00,1.0462,1.04625,1.04615,1.0462,45500000.0
2007-07-16 12:38:00,1.0462,1.0462,1.04615,1.0462,133599997.0
2007-07-16 12:39:00,1.0462,1.0462,1.04615,1.0462,111100000.0
2007-07-16 12:40:00,1.0462,1.0462,1.04615,1.04615,86200000.0
2007-07-16 12:41:00,1.04615,1.0462,1.04615,1.0462,18800000.0
2007-07-16 12:42:00,1.0462,1.0462,1.0462,1.0462,20300000.0
2007-07-16 12:43:00,1.04615,1.0462,1.04595,1.046,123200001.0
2007-07-16 12:44:00,1.0461,1.0462,1.04605,1.0462,112200000.0
2007-07-16 12:45:00,1.0462,1.0462,1.04595,1.04595,186100004.0
2007-07-16 12:46:00,1.04595,1.046,1.0459,1.046,565199997.0
2007-07-16 12:47:00,1.046,1.046,1.04595,1.046,23900000.0
2007-07-16 12:48:00,1.04595,1.0461,1.0459,1.04595,596299995.0
2007-07-16 12:49:00,1.046,1.0461,1.046,1.04605,82299999.0
2007-07-16 12:50:00,1.0461,1.0461,1.04595,1.046,71300000.0
2007-07-16 12:51:00,1.04595,1.04595,1.0459,1.0459,557200004.0
2007-07-16 12:52:00,1.046,1.046,1.0458,1.04585,208399994.0
2007-07-16 12:53:00,1.04585,1.04585,1.04575,1.04575,628999999.0
2007-07-16 12:54:00,1.0458,1.0458,1.04565,1.04575,554999996.0
2007-07-16 12:55:00,1.0458,1.04585,1.0458,1.0458,40200000.0
2007-07-16 12:56:00,1.04585,1.046,1.04585,1.046,27100000.0
2007-07-16 12:57:00,1.046,1.046,1.0459,1.0459,75800001.0
2007-07-16 12:58:00,1.0459,1.046,1.0459,1.0459,126899999.0
2007-07-16 12:59:00,1.04595,1.0462,1.0459,1.0462,235899999.0
2007-07-16 13:00:00,1.0462,1.0462,1.04595,1.046,159899998.0
2007-07-16 13:01:00,1.046,1.046,1.046,1.046,119200000.0
2007-07-16 13:02:00,1.046,1.04605,1.046,1.04605,16300000.0
2007-07-16 13:03:00,1.04605,1.04605,1.0459,1.0459,132500000.0
2007-07-16 13:04:00,1.0459,1.04595,1.0458,1.04585,55299999.0
2007-07-16 13:05:00,1.04585,1.04585,1.04575,1.04575,5000000.0
2007-07-16 13:06:00,1.0458,1.0458,1.04555,1.0456,465599999.0
2007-07-16 13:07:00,1.0456,1.0456,1.04545,1.0455,74300000.0
2007-07-16 13:08:00,1.0455,1.04555,1.04545,1.04545,248400001.0
2007-07-16 13:09:00,1.0455,1.04555,1.0455,1.04555,88600000.0
2007-07-16 13:10:00,1.0456,1.04565,1.04555,1.0456,222899999.0
2007-07-16 13:11:00,1.04555,1.0456,1.0455,1.0455,156600000.0
2007-07-16 13:12:00,1.0455,1.0456,1.0455,1.04555,59200000.0
2007-07-16 13:13:00,1.0456,1.0456,1.04555,1.04555,4700000.0
2007-07-16 13:14:00,1.04527,1.04533,1.04513,1.04526,1129099999.0
2007-07-16 13:15:00,1.04514,1.04537,1.04484,1.04494,648199998.0
2007-07-16 13:16:00,1.0456,1.04565,1.0455,1.04565,204900000.0
2007-07-16 13:17:00,1.04541,1.04548,1.04496,1.04548,973300000.0
2007-07-16 13:18:00,1.04565,1.04575,1.0455,1.04565,289599999.0
2007-07-16 13:19:00,1.04565,1.04565,1.04565,1.04565,7500000.0
2007-07-16 13:20:00,1.04565,1.04565,1.04565,1.04565,1500000.0
2007-07-16 13:21:00,1.04565,1.04565,1.0455,1.0455,330699999.0
2007-07-16 13:22:00,1.0455,1.04595,1.0455,1.04585,503500003.0
2007-07-16 13:23:00,1.04585,1.04595,1.0457,1.04585,581400008.0
2007-07-16 13:24:00,1.0458,1.04595,1.0458,1.04585,294900003.0
2007-07-16 13:25:00,1.0458,1.0459,1.0458,1.0459,182800000.0
2007-07-16 13:26:00,1.04575,1.04575,1.04575,1.04575,1500000.0
2007-07-16 13:27:00,1.04575,1.0458,1.0457,1.0457,497899999.0
2007-07-16 13:28:00,1.0457,1.0458,1.0457,1.0457,873800008.0
2007-07-16 13:29:00,1.0457,1.0457,1.04565,1.0457,97799999.0
2007-07-16 13:30:00,1.0457,1.04595,1.0457,1.0459,518600003.0
2007-07-16 13:31:00,1.04585,1.04595,1.0457,1.0457,966399995.0
2007-07-16 13:32:00,1.0457,1.04585,1.04555,1.0457,837899990.0
2007-07-16 13:33:00,1.04538,1.04561,1.04491,1.04491,867099997.0
2007-07-16 13:34:00,1.0458,1.04605,1.04575,1.04605,1071799993.0
2007-07-16 13:35:00,1.04605,1.04605,1.04585,1.04585,645299993.0
2007-07-16 13:36:00,1.04585,1.04585,1.04585,1.04585,1500000.0
2007-07-16 13:37:00,1.04585,1.04585,1.04585,1.04585,6900000.0
2007-07-16 13:38:00,1.04585,1.04585,1.04585,1.04585,4600000.0
2007-07-16 13:39:00,1.0459,1.04605,1.0459,1.04605,133200001.0
2007-07-16 13:40:00,1.04605,1.04605,1.04605,1.04605,15000000.0
2007-07-16 13:41:00,1.04605,1.04605,1.046,1.04605,135300000.0
2007-07-16 13:42:00,1.04605,1.04605,1.0459,1.0459,156000000.0
2007-07-16 13:43:00,1.0459,1.0459,1.04565,1.0457,383499996.0
2007-07-16 13:44:00,1.04577,1.04585,1.04546,1.04546,1483199995.0
2007-07-16 13:45:00,1.04543,1.04547,1.04494,1.04545,250999997.0
2007-07-16 13:46:00,1.04556,1.04556,1.0453,1.04552,376800001.0
2007-07-16 13:47:00,1.04575,1.04575,1.04565,1.04565,50700000.0
2007-07-16 13:48:00,1.04531,1.04552,1.04509,1.0453,243700000.0
2007-07-16 13:49:00,1.04565,1.0457,1.0456,1.0457,147799999.0
2007-07-16 13:50:00,1.0457,1.0457,1.0454,1.0454,395200001.0
2007-07-16 13:51:00,1.0454,1.04545,1.0454,1.04545,103500000.0
2007-07-16 13:52:00,1.04545,1.0457,1.04545,1.04565,1333299999.0
2007-07-16 13:53:00,1.0457,1.04605,1.0457,1.04595,1248400000.0
2007-07-16 13:54:00,1.04595,1.046,1.04595,1.04595,777200002.0
2007-07-16 13:55:00,1.046,1.0468,1.04595,1.0468,702700004.0
2007-07-16 13:56:00,1.0468,1.0469,1.0463,1.0463,802199999.0
2007-07-16 13:57:00,1.0463,1.0465,1.0463,1.0465,284699997.0
2007-07-16 13:58:00,1.0465,1.0465,1.0465,1.0465,25800000.0
2007-07-16 13:59:00,1.0465,1.0465,1.0465,1.0465,45600000.0
2007-07-16 14:00:00,1.0465,1.0465,1.04625,1.0463,604600005.0
2007-07-16 14:01:00,1.0463,1.0463,1.04625,1.04625,175700008.0
2007-07-16 14:02:00,1.0463,1.0463,1.04625,1.0463,127300000.0
2007-07-16 14:03:00,1.0463,1.04635,1.04605,1.04605,276500000.0
2007-07-16 14:04:00,1.04605,1.0461,1.0458,1.04585,286600000.0
2007-07-16 14:05:00,1.04585,1.04585,1.04555,1.04555,622999994.0
2007-07-16 14:06:00,1.04555,1.04565,1.0455,1.0456,134699999.0
2007-07-16 14:07:00,1.0456,1.0456,1.04555,1.04555,132400000.0
2007-07-16 14:08:00,1.04555,1.04565,1.04555,1.04565,68700000.0
2007-07-16 14:09:00,1.0456,1.04565,1.0456,1.0456,195300000.0
2007-07-16 14:10:00,1.04565,1.04565,1.04555,1.0456,129700001.0
2007-07-16 14:11:00,1.0456,1.0456,1.04555,1.0456,181500003.0
2007-07-16 14:12:00,1.0456,1.04565,1.04555,1.04555,443300002.0
2007-07-16 14:13:00,1.04555,1.0457,1.04555,1.04565,131700000.0
2007-07-16 14:14:00,1.0457,1.04625,1.04565,1.0462,646899993.0
2007-07-16 14:15:00,1.04625,1.0464,1.046,1.046,363700000.0
2007-07-16 14:16:00,1.04605,1.0462,1.04605,1.04615,719300002.0
2007-07-16 14:17:00,1.04571,1.04602,1.04543,1.04589,206299997.0
2007-07-16 14:18:00,1.0461,1.0461,1.04605,1.04605,27100000.0
2007-07-16 14:19:00,1.0461,1.0461,1.04605,1.04605,11100000.0
2007-07-16 14:20:00,1.04605,1.0462,1.0459,1.04595,218200000.0
2007-07-16 14:21:00,1.04595,1.0462,1.04595,1.0462,435500004.0
2007-07-16 14:22:00,1.0462,1.0462,1.046,1.0461,137700000.0
2007-07-16 14:23:00,1.04605,1.0462,1.04605,1.04615,152300000.0
2007-07-16 14:24:00,1.0461,1.04615,1.0461,1.04615,130400000.0
2007-07-16 14:25:00,1.04615,1.04615,1.04595,1.04595,86999999.0
2007-07-16 14:26:00,1.046,1.046,1.0459,1.0459,75199999.0
2007-07-16 14:27:00,1.04595,1.04595,1.0459,1.04595,44000000.0
2007-07-16 14:28:00,1.04595,1.04605,1.04595,1.04605,37600000.0
2007-07-16 14:29:00,1.046,1.046,1.0458,1.0459,680100001.0
2007-07-16 14:30:00,1.046,1.04665,1.0458,1.0465,1527199998.0
2007-07-16 14:31:00,1.0465,1.0468,1.04645,1.04675,871499999.0
2007-07-16 14:32:00,1.04675,1.04705,1.04675,1.04705,311500000.0
2007-07-16 14:33:00,1.04705,1.04705,1.04665,1.0468,1042499996.0
2007-07-16 14:34:00,1.04675,1.04675,1.0464,1.0467,346800000.0
2007-07-16 14:35:00,1.0467,1.0467,1.04655,1.04665,65900001.0
2007-07-16 14:36:00,1.04665,1.04665,1.0465,1.04665,234399998.0
2007-07-16 14:37:00,1.04665,1.04665,1.0461,1.0461,783019144.0
2007-07-16 14:38:00,1.0461,1.0462,1.0461,1.0462,688306351.0
2007-07-16 14:39:00,1.0462,1.0464,1.0462,1.0464,450174798.0
2007-07-16 14:40:00,1.0464,1.0464,1.0463,1.0464,618899191.0
2007-07-16 14:41:00,1.0464,1.0464,1.0462,1.0462,90374795.0
2007-07-16 14:42:00,1.0462,1.0462,1.04605,1.0461,328087400.0
2007-07-16 14:43:00,1.0461,1.0461,1.04585,1.04595,710071560.0
2007-07-16 14:44:00,1.046,1.0461,1.046,1.0461,573511794.0
2007-07-16 14:45:00,1.0461,1.0462,1.0461,1.04615,102262197.0
2007-07-16 14:46:00,1.0462,1.0462,1.04615,1.0462,25287399.0
2007-07-16 14:47:00,1.0462,1.0462,1.0461,1.0462,77300000.0
2007-07-16 14:48:00,1.0462,1.0464,1.0462,1.0464,786649590.0
2007-07-16 14:49:00,1.0464,1.04675,1.0464,1.0466,1491685774.0
2007-07-16 14:50:00,1.04655,1.04675,1.04655,1.04675,122123587.0
2007-07-16 14:51:00,1.04675,1.04675,1.04665,1.0467,57287399.0
2007-07-16 14:52:00,1.0467,1.0467,1.0465,1.0466,197007563.0
2007-07-16 14:53:00,1.0466,1.04665,1.04655,1.04655,19474798.0
2007-07-16 14:54:00,1.04655,1.04655,1.04655,1.04655,524394.0
2007-07-16 14:55:00,1.04655,1.04655,1.04655,1.04655,699192.0
2007-07-16 14:56:00,1.04655,1.04655,1.04655,1.04655,174798.0
2007-07-16 14:57:00,1.04655,1.0466,1.0465,1.0466,640486591.0
2007-07-16 14:58:00,1.0466,1.0466,1.04655,1.04655,86534571.0
2007-07-16 14:59:00,1.04655,1.04655,1.0464,1.0464,988462215.0
2007-07-16 15:00:00,1.0464,1.04645,1.0464,1.0464,516586583.0
2007-07-16 15:01:00,1.0464,1.0466,1.0462,1.04635,1927847980.0
2007-07-16 15:02:00,1.04635,1.04635,1.0461,1.0462,396384975.0
2007-07-16 15:03:00,1.0462,1.0462,1.0462,1.0462,16300000.0
2007-07-16 15:04:00,1.0462,1.0464,1.0462,1.0463,543099192.0
2007-07-16 15:05:00,1.0463,1.0464,1.0463,1.0464,296000001.0
2007-07-16 15:06:00,1.0464,1.0465,1.04635,1.04635,406087403.0
2007-07-16 15:07:00,1.04635,1.0465,1.04635,1.0464,732411795.0
2007-07-16 15:08:00,1.0464,1.0464,1.04635,1.0464,318699996.0
2007-07-16 15:09:00,1.0464,1.0464,1.0463,1.0463,685036997.0
2007-07-16 15:10:00,1.0463,1.0463,1.0462,1.04625,960386601.0
2007-07-16 15:11:00,1.04625,1.04625,1.0462,1.0462,952623596.0
2007-07-16 15:12:00,1.0462,1.04625,1.0459,1.04595,1235723567.0
2007-07-16 15:13:00,1.04595,1.046,1.0458,1.0459,803622773.0
2007-07-16 15:14:00,1.0459,1.046,1.04585,1.04595,793636985.0
2007-07-16 15:15:00,1.04595,1.04595,1.04585,1.0459,64474798.0
2007-07-16 15:16:00,1.04585,1.04595,1.04585,1.0459,280924396.0
2007-07-16 15:17:00,1.0459,1.046,1.0459,1.04595,357100001.0
2007-07-16 15:18:00,1.04595,1.0461,1.04595,1.046,749524384.0
2007-07-16 15:19:00,1.046,1.046,1.0459,1.046,352799190.0
2007-07-16 15:20:00,1.046,1.046,1.046,1.046,712499992.0
2007-07-16 15:21:00,1.046,1.046,1.046,1.046,123999995.0
2007-07-16 15:22:00,1.046,1.0462,1.04595,1.04615,981298374.0
2007-07-16 15:23:00,1.0462,1.04645,1.04615,1.04625,614669951.0
2007-07-16 15:24:00,1.04625,1.0463,1.04625,1.0463,20349596.0
2007-07-16 15:25:00,1.0463,1.0463,1.0463,1.0463,139000000.0
2007-07-16 15:26:00,1.0463,1.0465,1.0463,1.0465,105100000.0
2007-07-16 15:27:00,1.0465,1.0469,1.0465,1.04685,175000001.0
2007-07-16 15:28:00,1.0469,1.0475,1.0469,1.0473,2095406937.0
2007-07-16 15:29:00,1.0473,1.0476,1.04715,1.04725,1868332159.0
2007-07-16 15:30:00,1.04725,1.04725,1.0469,1.0469,976384975.0
2007-07-16 15:31:00,1.0469,1.0471,1.0468,1.0469,1007959769.0
2007-07-16 15:32:00,1.0469,1.047,1.0468,1.04685,574999192.0
2007-07-16 15:33:00,1.0469,1.0469,1.0466,1.04675,624661387.0
2007-07-16 15:34:00,1.0468,1.0468,1.0467,1.0467,50874798.0
2007-07-16 15:35:00,1.0467,1.0467,1.0465,1.0465,321848786.0
2007-07-16 15:36:00,1.0465,1.0465,1.04645,1.0465,448674796.0
2007-07-16 15:37:00,1.0465,1.0465,1.04645,1.0465,587587402.0
2007-07-16 15:38:00,1.0465,1.0465,1.04625,1.0463,324943136.0
2007-07-16 15:39:00,1.0463,1.0463,1.0461,1.0461,994462175.0
2007-07-16 15:40:00,1.0461,1.0461,1.0461,1.0461,127100000.0
2007-07-16 15:41:00,1.0461,1.04615,1.04595,1.0461,1233046769.0
2007-07-16 15:42:00,1.0461,1.0461,1.04605,1.0461,758557400.0
2007-07-16 15:43:00,1.0461,1.04635,1.04605,1.04635,1360420352.0
2007-07-16 15:44:00,1.0462,1.0464,1.0462,1.0463,914636993.0
2007-07-16 15:45:00,1.0463,1.04635,1.0463,1.04635,914636993.0
2007-07-16 15:46:00,1.0464,1.04645,1.0464,1.04645,6924394.0
2007-07-16 15:47:00,1.0465,1.04655,1.0462,1.04625,1139384160.0
2007-07-16 15:48:00,1.04625,1.0463,1.04605,1.0461,796421162.0
2007-07-16 15:49:00,1.04615,1.04625,1.04615,1.04615,267395960.0
2007-07-16 15:50:00,1.0462,1.04625,1.0461,1.0462,955661383.0
2007-07-16 15:51:00,1.04615,1.0462,1.0461,1.04615,318647168.0
2007-07-16 15:52:00,1.04615,1.04615,1.04605,1.04615,286708556.0
2007-07-16 15:53:00,1.04615,1.04615,1.04605,1.0461,501749591.0
2007-07-16 15:54:00,1.04605,1.04605,1.046,1.04605,740008549.0
2007-07-16 15:55:00,1.04605,1.0461,1.04595,1.0461,374648788.0
2007-07-16 15:56:00,1.0461,1.0461,1.0459,1.04595,155910985.0
2007-07-16 15:57:00,1.046,1.0461,1.046,1.0461,221709369.0
2007-07-16 15:58:00,1.0461,1.0463,1.0461,1.0463,276236995.0
2007-07-16 15:59:00,1.0463,1.0463,1.0459,1.0462,632521167.0
2007-07-16 16:00:00,1.0462,1.0462,1.046,1.04605,156297576.0
2007-07-16 16:01:00,1.04605,1.04605,1.04595,1.046,78110985.0
2007-07-16 16:02:00,1.046,1.046,1.04595,1.04595,2749596.0
2007-07-16 16:03:00,1.046,1.04605,1.04595,1.04595,76599192.0
2007-07-16 16:04:00,1.04595,1.04595,1.04585,1.04585,17486591.0
2007-07-16 16:05:00,1.0459,1.04595,1.0458,1.04585,184311792.0
2007-07-16 16:06:00,1.04585,1.04595,1.0458,1.04585,110111794.0
2007-07-16 16:07:00,1.0458,1.04585,1.04545,1.04545,580924390.0
2007-07-16 16:08:00,1.04545,1.0455,1.0433,1.0435,2109999991.0
2007-07-16 16:09:00,1.0433,1.044,1.0433,1.0439,1710200002.0
2007-07-16 16:10:00,1.0438,1.0438,1.0433,1.0433,1710200002.0
2007-07-16 16:11:00,1.04345,1.0435,1.043,1.04345,1710200002.0
2007-07-16 16:12:00,1.0435,1.0437,1.0422,1.04225,1472500002.0
2007-07-16 16:13:00,1.0423,1.0426,1.0421,1.0425,1697399993.0
2007-07-16 16:14:00,1.0426,1.0435,1.0425,1.0429,1697399993.0
2007-07-16 16:15:00,1.04305,1.0432,1.0428,1.0431,1697399993.0
2007-07-16 16:16:00,1.0431,1.0431,1.04285,1.04285,1073299991.0
2007-07-16 16:17:00,1.04275,1.0428,1.04265,1.0428,672999994.0
2007-07-16 16:18:00,1.0428,1.043,1.0426,1.04295,930400000.0
2007-07-16 16:19:00,1.0428,1.0432,1.0428,1.0432,1643199996.0
2007-07-16 16:20:00,1.04315,1.04325,1.0427,1.043,1643199996.0
2007-07-16 16:21:00,1.043,1.043,1.0426,1.0426,1082404998.0
2007-07-16 16:22:00,1.0426,1.0427,1.0425,1.0426,475300000.0
2007-07-16 16:23:00,1.0424,1.0426,1.0416,1.042,1519400000.0
2007-07-16 16:24:00,1.0422,1.0425,1.0421,1.0422,1519400000.0
2007-07-16 16:25:00,1.0423,1.0423,1.04185,1.04225,1519400000.0
2007-07-16 16:26:00,1.04225,1.04245,1.04205,1.04215,1408699999.0
2007-07-16 16:27:00,1.04215,1.0425,1.0418,1.042,1639300000.0
2007-07-16 16:28:00,1.042,1.0422,1.0419,1.0421,907700000.0
2007-07-16 16:29:00,1.04215,1.04245,1.04215,1.04225,907700000.0
2007-07-16 16:30:00,1.0422,1.04245,1.0422,1.04245,1463600001.0
2007-07-16 16:31:00,1.04245,1.04245,1.0423,1.04245,652700002.0
2007-07-16 16:32:00,1.04245,1.0425,1.0424,1.04245,137699999.0
2007-07-16 16:33:00,1.0424,1.0425,1.0424,1.0425,326599999.0
2007-07-16 16:34:00,1.04245,1.0426,1.0424,1.0424,511900001.0
2007-07-16 16:35:00,1.0424,1.0424,1.0421,1.0422,1693999980.0
2007-07-16 16:36:00,1.04225,1.0424,1.04215,1.04225,1693999980.0
2007-07-16 16:37:00,1.0422,1.0424,1.04215,1.0422,1761759998.0
2007-07-16 16:38:00,1.04225,1.0423,1.0422,1.0422,1104499987.0
2007-07-16 16:39:00,1.0422,1.0423,1.0422,1.04225,437999999.0
2007-07-16 16:40:00,1.0423,1.0425,1.0422,1.0424,692100003.0
2007-07-16 16:41:00,1.04245,1.04245,1.04235,1.04245,1320999992.0
2007-07-16 16:42:00,1.0424,1.0425,1.04225,1.0423,828300003.0
2007-07-16 16:43:00,1.0423,1.0423,1.0421,1.04215,1875700013.0
2007-07-16 16:44:00,1.04215,1.04245,1.04205,1.04245,1148199997.0
2007-07-16 16:45:00,1.04245,1.04255,1.0422,1.04235,1383900001.0
2007-07-16 16:46:00,1.0424,1.0425,1.0422,1.04225,1426300008.0
2007-07-16 16:47:00,1.0423,1.04235,1.04215,1.04225,1567300001.0
2007-07-16 16:48:00,1.04225,1.04255,1.0422,1.0425,1454899998.0
2007-07-16 16:49:00,1.0425,1.0426,1.0424,1.0425,1201400002.0
2007-07-16 16:50:00,1.0425,1.0427,1.04245,1.0426,948799999.0
2007-07-16 16:51:00,1.0425,1.0427,1.0424,1.0425,190400000.0
2007-07-16 16:52:00,1.0426,1.04265,1.04255,1.0426,190400000.0
2007-07-16 16:53:00,1.0426,1.0426,1.04225,1.04245,932199995.0
2007-07-16 16:54:00,1.04245,1.0425,1.0423,1.0424,896699999.0
2007-07-16 16:55:00,1.0424,1.0427,1.0424,1.0427,2007400017.0
2007-07-16 16:56:00,1.0427,1.04285,1.04265,1.04285,1958600003.0
2007-07-16 16:57:00,1.0427,1.0428,1.0425,1.0428,1150100006.0
2007-07-16 16:58:00,1.0428,1.04305,1.04275,1.04295,1150100006.0
2007-07-16 16:59:00,1.0429,1.04335,1.0428,1.04315,1327300001.0
2007-07-16 17:00:00,1.04315,1.04315,1.04295,1.04295,1084999987.0
2007-07-16 17:01:00,1.0428,1.0428,1.0426,1.0427,1269900007.0
2007-07-16 17:02:00,1.0428,1.0428,1.0426,1.04265,1269900007.0
2007-07-16 17:03:00,1.0427,1.0428,1.0427,1.0427,200599999.0
2007-07-16 17:04:00,1.0428,1.0428,1.04275,1.04275,200599999.0
2007-07-16 17:05:00,1.04275,1.04275,1.0425,1.0425,1337200006.0
2007-07-16 17:06:00,1.0425,1.0425,1.04245,1.0425,273999992.0
2007-07-16 17:07:00,1.0425,1.0426,1.04245,1.0425,178299998.0
2007-07-16 17:08:00,1.04245,1.04255,1.04245,1.0425,253000006.0
2007-07-16 17:09:00,1.04255,1.0426,1.0425,1.0426,387199998.0
2007-07-16 17:10:00,1.0426,1.0427,1.0426,1.0427,634600007.0
2007-07-16 17:11:00,1.0427,1.0429,1.04265,1.0429,690599998.0
2007-07-16 17:12:00,1.0428,1.04315,1.0428,1.0431,413100010.0
2007-07-16 17:13:00,1.0431,1.04315,1.043,1.04305,361199998.0
2007-07-16 17:14:00,1.04305,1.04315,1.04295,1.04295,1158699991.0
2007-07-16 17:15:00,1.04295,1.043,1.04295,1.043,267700000.0
2007-07-16 17:16:00,1.043,1.04315,1.04295,1.043,927299999.0
2007-07-16 17:17:00,1.043,1.04325,1.043,1.04325,417200005.0
2007-07-16 17:18:00,1.04325,1.04325,1.04315,1.04315,58800000.0
2007-07-16 17:19:00,1.04315,1.04315,1.04315,1.04315,8300000.0
2007-07-16 17:20:00,1.04315,1.0436,1.04315,1.0435,350500000.0
2007-07-16 17:21:00,1.0436,1.0436,1.04325,1.0433,683800002.0
2007-07-16 17:22:00,1.0433,1.0433,1.04255,1.0426,971400013.0
2007-07-16 17:23:00,1.0426,1.04265,1.0425,1.0426,418199999.0
2007-07-16 17:24:00,1.0426,1.0428,1.0425,1.04275,674930002.0
2007-07-16 17:25:00,1.0428,1.04305,1.0427,1.04275,1567799991.0
2007-07-16 17:26:00,1.04275,1.0428,1.0426,1.0426,306300000.0
2007-07-16 17:27:00,1.04255,1.0427,1.04255,1.0427,416500001.0
2007-07-16 17:28:00,1.04265,1.0427,1.0426,1.0426,70600001.0
2007-07-16 17:29:00,1.04265,1.0427,1.04265,1.0427,34600000.0
2007-07-16 17:30:00,1.0427,1.0427,1.0426,1.04265,265400002.0
2007-07-16 17:31:00,1.0426,1.04265,1.04245,1.04255,596299996.0
2007-07-16 17:32:00,1.04255,1.0426,1.0425,1.04255,50799999.0
2007-07-16 17:33:00,1.04255,1.04255,1.0425,1.0425,32100000.0
2007-07-16 17:34:00,1.0425,1.0425,1.04195,1.0421,451899999.0
2007-07-16 17:35:00,1.0421,1.0421,1.0415,1.04165,1046099996.0
2007-07-16 17:36:00,1.0416,1.0418,1.0415,1.04165,551200003.0
2007-07-16 17:37:00,1.0417,1.04195,1.0416,1.0419,731600000.0
2007-07-16 17:38:00,1.04185,1.04185,1.0416,1.04165,715200000.0
2007-07-16 17:39:00,1.0416,1.04225,1.0416,1.0422,1164999997.0
2007-07-16 17:40:00,1.04215,1.04225,1.0421,1.04215,212900002.0
2007-07-16 17:41:00,1.04215,1.04215,1.0421,1.0421,265999996.0
2007-07-16 17:42:00,1.0421,1.0424,1.04205,1.04235,1262000005.0
2007-07-16 17:43:00,1.0424,1.0424,1.0423,1.0423,593899997.0
2007-07-16 17:44:00,1.04225,1.0423,1.04225,1.0423,8100000.0
2007-07-16 17:45:00,1.04225,1.04235,1.0421,1.0422,200900004.0
2007-07-16 17:46:00,1.0422,1.0424,1.0422,1.0424,757300001.0
2007-07-16 17:47:00,1.0424,1.0426,1.04235,1.0426,340299998.0
2007-07-16 17:48:00,1.0426,1.0426,1.0425,1.0425,185900000.0
2007-07-16 17:49:00,1.04245,1.0427,1.04245,1.0426,1256899993.0
2007-07-16 17:50:00,1.0426,1.0426,1.0426,1.0426,552200002.0
2007-07-16 17:51:00,1.0426,1.0426,1.0426,1.0426,327900000.0
2007-07-16 17:52:00,1.0426,1.0427,1.0424,1.04265,1642399994.0
2007-07-16 17:53:00,1.0427,1.0427,1.0427,1.0427,823700002.0
2007-07-16 17:54:00,1.0427,1.0427,1.0426,1.04265,408600001.0
2007-07-16 17:55:00,1.04265,1.0427,1.0426,1.04265,668100001.0
2007-07-16 17:56:00,1.0427,1.04275,1.04265,1.0427,592400001.0
2007-07-16 17:57:00,1.0427,1.0427,1.04265,1.0427,675999998.0
2007-07-16 17:58:00,1.04265,1.043,1.04265,1.04295,1539999987.0
2007-07-16 17:59:00,1.04295,1.04295,1.04265,1.04295,1294299990.0
2007-07-16 18:00:00,1.043,1.043,1.04285,1.04295,447300005.0
2007-07-16 18:01:00,1.04295,1.04295,1.0428,1.04285,274500001.0
2007-07-16 18:02:00,1.04285,1.043,1.04285,1.0429,123500000.0
2007-07-16 18:03:00,1.0429,1.04295,1.0426,1.0426,841099997.0
2007-07-16 18:04:00,1.0426,1.0426,1.04205,1.04205,925799999.0
2007-07-16 18:05:00,1.0421,1.0425,1.0421,1.04245,1325300000.0
2007-07-16 18:06:00,1.04245,1.04275,1.04245,1.04275,466999999.0
2007-07-16 18:07:00,1.04275,1.0428,1.0427,1.0428,46900000.0
2007-07-16 18:08:00,1.0428,1.0429,1.0428,1.0428,266899999.0
2007-07-16 18:09:00,1.0428,1.0428,1.04275,1.0428,130400000.0
2007-07-16 18:10:00,1.04275,1.0428,1.04265,1.0427,159500000.0
2007-07-16 18:11:00,1.0427,1.04275,1.04265,1.0427,604599998.0
2007-07-16 18:12:00,1.0427,1.04275,1.04265,1.04275,299600002.0
2007-07-16 18:13:00,1.04275,1.0429,1.0427,1.0427,284400000.0
2007-07-16 18:14:00,1.0427,1.0427,1.0427,1.0427,254100000.0
2007-07-16 18:15:00,1.0427,1.043,1.0427,1.04295,893600010.0
2007-07-16 18:16:00,1.04295,1.04305,1.0429,1.04295,439299999.0
2007-07-16 18:17:00,1.04295,1.04305,1.0429,1.04295,263600004.0
2007-07-16 18:18:00,1.04295,1.043,1.04295,1.04295,31500000.0
2007-07-16 18:19:00,1.04295,1.04305,1.0429,1.04295,192299999.0
2007-07-16 18:20:00,1.04295,1.04295,1.0427,1.0428,501799999.0
2007-07-16 18:21:00,1.0428,1.04295,1.0428,1.04295,87000000.0
2007-07-16 18:22:00,1.043,1.04315,1.04295,1.04305,261900000.0
2007-07-16 18:23:00,1.04305,1.0431,1.04305,1.04305,27700000.0
2007-07-16 18:24:00,1.04305,1.04315,1.043,1.04315,333499996.0
2007-07-16 18:25:00,1.043,1.04315,1.043,1.04315,43400000.0
2007-07-16 18:26:00,1.0432,1.0432,1.0431,1.0431,36800000.0
2007-07-16 18:27:00,1.04315,1.04315,1.043,1.043,181000001.0
2007-07-16 18:28:00,1.0431,1.04315,1.0431,1.0431,710199987.0
2007-07-16 18:29:00,1.0431,1.0433,1.0431,1.04315,884800005.0
2007-07-16 18:30:00,1.04315,1.04315,1.04315,1.04315,3200000.0
2007-07-16 18:31:00,1.04315,1.04315,1.0431,1.0431,114099998.0
2007-07-16 18:32:00,1.04315,1.04315,1.04315,1.04315,2700000.0
2007-07-16 18:33:00,1.04315,1.04325,1.0431,1.0432,162100001.0
2007-07-16 18:34:00,1.04325,1.04335,1.0432,1.0432,175400001.0
2007-07-16 18:35:00,1.0432,1.0437,1.0432,1.04325,1403499996.0
2007-07-16 18:36:00,1.04325,1.04325,1.04325,1.04325,30100000.0
2007-07-16 18:37:00,1.04325,1.04325,1.0431,1.04315,77299999.0
2007-07-16 18:38:00,1.0431,1.0431,1.043,1.04305,179599999.0
2007-07-16 18:39:00,1.0431,1.04335,1.04305,1.04325,513799998.0
2007-07-16 18:40:00,1.04325,1.04325,1.0432,1.04325,45000000.0
2007-07-16 18:41:00,1.04325,1.04325,1.0432,1.0432,64400000.0
2007-07-16 18:42:00,1.04325,1.04325,1.0432,1.0432,41500000.0
2007-07-16 18:43:00,1.04325,1.04325,1.04325,1.04325,19600000.0
2007-07-16 18:44:00,1.04325,1.04325,1.04325,1.04325,40300000.0
2007-07-16 18:45:00,1.04325,1.04335,1.04325,1.04325,19400000.0
2007-07-16 18:46:00,1.04325,1.04325,1.04325,1.04325,5100000.0
2007-07-16 18:47:00,1.04325,1.04325,1.04325,1.04325,8000000.0
2007-07-16 18:48:00,1.04325,1.04325,1.0432,1.04325,64100002.0
2007-07-16 18:49:00,1.04325,1.0433,1.04325,1.04325,10600000.0
2007-07-16 18:50:00,1.04325,1.0433,1.0432,1.0432,19200000.0
2007-07-16 18:51:00,1.0432,1.0432,1.04315,1.04315,3200000.0
2007-07-16 18:52:00,1.0432,1.04335,1.0432,1.04335,31400000.0
2007-07-16 18:53:00,1.04335,1.04335,1.0433,1.0433,7900000.0
2007-07-16 18:54:00,1.04335,1.04335,1.04335,1.04335,3200000.0
2007-07-16 18:55:00,1.04335,1.04335,1.04325,1.04335,22600000.0
2007-07-16 18:56:00,1.04335,1.04335,1.04325,1.04325,79700000.0
2007-07-16 18:57:00,1.04325,1.04325,1.04325,1.04325,2000000.0
2007-07-16 18:58:00,1.04325,1.0433,1.04325,1.0433,5900000.0
2007-07-16 18:59:00,1.0433,1.04335,1.0432,1.04335,365799997.0
2007-07-16 19:00:00,1.04335,1.04335,1.04335,1.04335,100000.0
2007-07-16 19:01:00,1.0433,1.0433,1.0433,1.0433,2100000.0
2007-07-16 19:02:00,1.0433,1.04335,1.04325,1.0433,29700000.0
2007-07-16 19:03:00,1.0433,1.0433,1.04315,1.04315,11070000.0
2007-07-16 19:04:00,1.04315,1.04315,1.0431,1.04315,333800005.0
2007-07-16 19:05:00,1.04315,1.04325,1.0431,1.04315,80600000.0
2007-07-16 19:06:00,1.0431,1.0432,1.04305,1.04305,229299999.0
2007-07-16 19:07:00,1.0431,1.0432,1.0431,1.0431,92500000.0
2007-07-16 19:08:00,1.04305,1.0431,1.04305,1.04305,67000000.0
2007-07-16 19:09:00,1.0431,1.04335,1.0431,1.04335,67300000.0
2007-07-16 19:10:00,1.04297,1.04304,1.04271,1.04293,64500000.0
2007-07-16 19:11:00,1.04317,1.04322,1.04298,1.04303,77500001.0
2007-07-16 19:12:00,1.0433,1.0433,1.0431,1.04315,438300001.0
2007-07-16 19:13:00,1.0431,1.0432,1.04305,1.0431,578100001.0
2007-07-16 19:14:00,1.0431,1.04325,1.0431,1.0432,37200000.0
2007-07-16 19:15:00,1.04285,1.04304,1.04285,1.04304,55300000.0
2007-07-16 19:16:00,1.0433,1.04335,1.0433,1.0433,23100000.0
2007-07-16 19:17:00,1.0433,1.0433,1.04325,1.04325,24900000.0
2007-07-16 19:18:00,1.0433,1.0433,1.0433,1.0433,1300000.0
2007-07-16 19:19:00,1.04299,1.04307,1.04299,1.04302,38600000.0
2007-07-16 19:20:00,1.04325,1.0436,1.04325,1.0434,580300000.0
2007-07-16 19:21:00,1.04345,1.0436,1.04335,1.0436,170200002.0
2007-07-16 19:22:00,1.04355,1.04365,1.04355,1.0436,26600000.0
2007-07-16 19:23:00,1.0436,1.0436,1.04335,1.0435,324699998.0
2007-07-16 19:24:00,1.0435,1.04355,1.0433,1.04335,131100001.0
2007-07-16 19:25:00,1.04335,1.04335,1.04335,1.04335,16500000.0
2007-07-16 19:26:00,1.0433,1.04335,1.04325,1.04335,52100000.0
2007-07-16 19:27:00,1.04335,1.04335,1.0433,1.0433,7500000.0
2007-07-16 19:28:00,1.0433,1.04335,1.0433,1.04335,7200000.0
2007-07-16 19:29:00,1.04335,1.04335,1.04325,1.04325,53900000.0
2007-07-16 19:30:00,1.04325,1.04325,1.04325,1.04325,3400000.0
2007-07-16 19:31:00,1.04325,1.04325,1.04325,1.04325,2800000.0
2007-07-16 19:32:00,1.04325,1.04325,1.043,1.0431,257500000.0
2007-07-16 19:33:00,1.04315,1.04315,1.04315,1.04315,12800000.0
2007-07-16 19:34:00,1.04277,1.04282,1.0427,1.04278,368600006.0
2007-07-16 19:35:00,1.0431,1.04315,1.043,1.043,478800001.0
2007-07-16 19:36:00,1.04295,1.04305,1.04295,1.043,255200000.0
2007-07-16 19:37:00,1.043,1.043,1.0427,1.0427,1827000007.0
2007-07-16 19:38:00,1.0427,1.0427,1.0427,1.0427,645099999.0
2007-07-16 19:39:00,1.0427,1.0427,1.0426,1.0427,1238800000.0
2007-07-16 19:40:00,1.0427,1.0427,1.04255,1.0426,480400002.0
2007-07-16 19:41:00,1.04255,1.0429,1.04255,1.0429,913000007.0
2007-07-16 19:42:00,1.0429,1.0429,1.0428,1.0429,621600001.0
2007-07-16 19:43:00,1.04295,1.043,1.0429,1.043,81700001.0
2007-07-16 19:44:00,1.043,1.043,1.043,1.043,236000000.0
2007-07-16 19:45:00,1.043,1.043,1.04295,1.043,800000.0
2007-07-16 19:46:00,1.043,1.043,1.0429,1.0429,786000002.0
2007-07-16 19:47:00,1.0429,1.0429,1.04285,1.0429,110700000.0
2007-07-16 19:48:00,1.0429,1.0429,1.0428,1.0429,112200002.0
2007-07-16 19:49:00,1.0429,1.0429,1.0428,1.0429,319100006.0
2007-07-16 19:50:00,1.0429,1.0429,1.0429,1.0429,6400000.0
2007-07-16 19:51:00,1.0429,1.0429,1.0429,1.0429,6400000.0
2007-07-16 19:52:00,1.0429,1.0429,1.0429,1.0429,9600000.0
2007-07-16 19:53:00,1.04272,1.04278,1.04272,1.04278,28500000.0
2007-07-16 19:54:00,1.0429,1.0429,1.0428,1.0428,174399998.0
2007-07-16 19:55:00,1.0428,1.0431,1.04275,1.04305,529099997.0
2007-07-16 19:56:00,1.04305,1.04305,1.043,1.04305,340299999.0
2007-07-16 19:57:00,1.043,1.04305,1.043,1.04305,364500000.0
2007-07-16 19:58:00,1.04305,1.04305,1.043,1.043,547199998.0
2007-07-16 19:59:00,1.043,1.0431,1.04285,1.04295,970200003.0
2007-07-16 20:00:00,1.043,1.04315,1.04295,1.04315,332100005.0
2007-07-16 20:01:00,1.04315,1.04315,1.043,1.0431,590000002.0
2007-07-16 20:02:00,1.0431,1.0431,1.04295,1.04305,555500007.0
2007-07-16 20:03:00,1.0431,1.0431,1.043,1.043,891799997.0
2007-07-16 20:04:00,1.043,1.043,1.043,1.043,689699990.0
2007-07-16 20:05:00,1.043,1.043,1.043,1.043,94399999.0
2007-07-16 20:06:00,1.043,1.043,1.0429,1.0429,480599992.0
2007-07-16 20:07:00,1.04285,1.0429,1.04275,1.04285,1595800005.0
2007-07-16 20:08:00,1.04285,1.0429,1.0428,1.0429,1210300005.0
2007-07-16 20:09:00,1.0429,1.0429,1.0427,1.0428,390603257.0
2007-07-16 20:10:00,1.0428,1.0428,1.0428,1.0428,28100000.0
2007-07-16 20:11:00,1.0428,1.0428,1.0428,1.0428,28300000.0
2007-07-16 20:12:00,1.0428,1.0428,1.0428,1.0428,16200000.0
2007-07-16 20:13:00,1.0428,1.0428,1.0426,1.04265,355200001.0
2007-07-16 20:14:00,1.0426,1.04265,1.04245,1.0426,236300000.0
2007-07-16 20:15:00,1.04265,1.04265,1.04245,1.0425,173599997.0
2007-07-16 20:16:00,1.0425,1.0425,1.0424,1.04245,290800004.0
2007-07-16 20:17:00,1.04245,1.0426,1.04245,1.04255,229099999.0
2007-07-16 20:18:00,1.0426,1.0426,1.04255,1.04255,673399998.0
2007-07-16 20:19:00,1.04255,1.04265,1.04255,1.04265,379300003.0
2007-07-16 20:20:00,1.04265,1.0427,1.04265,1.0427,33200000.0
2007-07-16 20:21:00,1.0427,1.0427,1.0427,1.0427,149600000.0
2007-07-16 20:22:00,1.0427,1.0427,1.0427,1.0427,119500000.0
2007-07-16 20:23:00,1.0427,1.0428,1.0427,1.0428,578699993.0
2007-07-16 20:24:00,1.0428,1.043,1.04275,1.043,2030500007.0
2007-07-16 20:25:00,1.043,1.04315,1.043,1.04305,1039900017.0
2007-07-16 20:26:00,1.04305,1.04305,1.043,1.043,365399995.0
2007-07-16 20:27:00,1.043,1.0431,1.043,1.0431,994399986.0
2007-07-16 20:28:00,1.0431,1.04315,1.04295,1.0431,255100001.0
2007-07-16 20:29:00,1.0431,1.0431,1.04295,1.04295,313300000.0
2007-07-16 20:30:00,1.04295,1.043,1.04295,1.043,875099996.0
2007-07-16 20:31:00,1.043,1.043,1.04295,1.043,289099999.0
2007-07-16 20:32:00,1.043,1.043,1.043,1.043,233700001.0
2007-07-16 20:33:00,1.04295,1.04315,1.04295,1.0431,312400003.0
2007-07-16 20:34:00,1.0431,1.0431,1.043,1.0431,297000000.0
2007-07-16 20:35:00,1.0431,1.0431,1.04305,1.04305,126500000.0
2007-07-16 20:36:00,1.04305,1.0431,1.04305,1.04305,87100000.0
2007-07-16 20:37:00,1.0431,1.0431,1.0431,1.0431,75100000.0
2007-07-16 20:38:00,1.0431,1.0431,1.0431,1.0431,97900000.0
2007-07-16 20:39:00,1.0431,1.0431,1.04305,1.04305,60500000.0
2007-07-16 20:40:00,1.0431,1.0431,1.04305,1.04305,41700000.0
2007-07-16 20:41:00,1.04305,1.04305,1.0429,1.04295,422600005.0
2007-07-16 20:42:00,1.043,1.0431,1.04295,1.04305,821500006.0
2007-07-16 20:43:00,1.04305,1.04305,1.04295,1.04295,50000000.0
2007-07-16 20:44:00,1.04295,1.043,1.0429,1.043,217500000.0
2007-07-16 20:45:00,1.043,1.043,1.0429,1.043,62400000.0
2007-07-16 20:46:00,1.043,1.043,1.0429,1.043,149200002.0
2007-07-16 20:47:00,1.043,1.043,1.043,1.043,93700000.0
2007-07-16 20:48:00,1.043,1.0432,1.043,1.0431,764100000.0
2007-07-16 20:49:00,1.0431,1.04315,1.04305,1.04315,273399999.0
2007-07-16 20:50:00,1.0431,1.04315,1.0431,1.0431,307300001.0
2007-07-16 20:51:00,1.0431,1.0431,1.04305,1.04305,121800002.0
2007-07-16 20:52:00,1.04305,1.04315,1.04305,1.04305,169300001.0
2007-07-16 20:53:00,1.043,1.043,1.043,1.043,423100001.0
2007-07-16 20:54:00,1.043,1.043,1.04285,1.04295,175699998.0
2007-07-16 20:55:00,1.04295,1.043,1.0428,1.0428,25500000.0
2007-07-16 20:56:00,1.0428,1.04285,1.04265,1.0428,1072499981.0
2007-07-16 20:57:00,1.0428,1.0428,1.0427,1.0428,646700004.0
2007-07-16 20:58:00,1.0428,1.0428,1.04265,1.04275,437600003.0
2007-07-16 20:59:00,1.0428,1.0428,1.04265,1.0428,1071899984.0
2007-07-16 21:00:00,1.0428,1.0428,1.0426,1.04265,862799992.0
2007-07-16 21:01:00,1.04265,1.04275,1.04265,1.0427,255300005.0
2007-07-16 21:02:00,1.0427,1.0427,1.0427,1.0427,1278600012.0
2007-07-16 21:03:00,1.0427,1.0428,1.0426,1.0427,1491600000.0
2007-07-16 21:04:00,1.0427,1.0427,1.04265,1.0427,1903400011.0
2007-07-16 21:05:00,1.0427,1.0429,1.0427,1.0429,1614200013.0
2007-07-16 21:06:00,1.0429,1.0429,1.0429,1.0429,137200000.0
2007-07-16 21:07:00,1.0429,1.04295,1.0426,1.04265,830799998.0
2007-07-16 21:08:00,1.0426,1.0426,1.04255,1.0426,619600010.0
2007-07-16 21:09:00,1.0426,1.04265,1.0426,1.04265,144500000.0
2007-07-16 21:10:00,1.04265,1.04265,1.0426,1.04265,82800000.0
2007-07-16 21:11:00,1.04265,1.0427,1.04255,1.0426,683600001.0
2007-07-16 21:12:00,1.0426,1.0427,1.0426,1.0427,94199999.0
2007-07-16 21:13:00,1.04265,1.0427,1.04265,1.0427,29500000.0
2007-07-16 21:14:00,1.0427,1.0428,1.0427,1.0427,141900008.0
2007-07-16 21:15:00,1.0427,1.0427,1.0427,1.0427,116900007.0
2007-07-16 21:16:00,1.0427,1.0428,1.04265,1.0427,362099998.0
2007-07-16 21:17:00,1.04265,1.0427,1.04265,1.0427,221699998.0
2007-07-16 21:18:00,1.0427,1.0429,1.0427,1.0429,1071799985.0
2007-07-16 21:19:00,1.0429,1.0429,1.0427,1.04275,394099996.0
2007-07-16 21:20:00,1.0428,1.0428,1.0428,1.0428,4800000.0
2007-07-16 21:21:00,1.0428,1.0428,1.0427,1.0427,257300003.0
2007-07-16 21:22:00,1.0427,1.0428,1.0427,1.0428,801099999.0
2007-07-16 21:23:00,1.0428,1.04285,1.0428,1.04285,78000001.0
2007-07-16 21:24:00,1.04285,1.04285,1.0428,1.0428,225400001.0
2007-07-16 21:25:00,1.0428,1.0428,1.0428,1.0428,140900000.0
2007-07-16 21:26:00,1.0428,1.0428,1.04265,1.0428,879999991.0
2007-07-16 21:27:00,1.0428,1.0428,1.0427,1.0427,710599999.0
2007-07-16 21:28:00,1.0427,1.0427,1.0427,1.0427,3200000.0
2007-07-16 21:29:00,1.04248,1.04254,1.04244,1.04245,104000000.0
2007-07-16 21:30:00,1.0427,1.0427,1.0427,1.0427,7000000.0
2007-07-16 21:31:00,1.0427,1.0427,1.04265,1.04265,280300002.0
2007-07-16 21:32:00,1.04265,1.0427,1.04265,1.0427,385500005.0
2007-07-16 21:33:00,1.0427,1.04285,1.0427,1.0427,287900001.0
2007-07-16 21:34:00,1.0427,1.0428,1.0427,1.0428,771500008.0
2007-07-16 21:35:00,1.0428,1.0428,1.0426,1.0428,1021999999.0
2007-07-16 21:36:00,1.0428,1.04285,1.0428,1.04285,120500000.0
2007-07-16 21:37:00,1.04285,1.04285,1.0427,1.0427,737000011.0
2007-07-16 21:38:00,1.0427,1.04275,1.0427,1.04275,485199997.0
2007-07-16 21:39:00,1.04275,1.0428,1.0427,1.04275,411800008.0
2007-07-16 21:40:00,1.04275,1.0428,1.04275,1.0428,2600000.0
2007-07-16 21:41:00,1.0428,1.0428,1.0427,1.0427,245900000.0
2007-07-16 21:42:00,1.04275,1.04275,1.04275,1.04275,800000.0
2007-07-16 21:43:00,1.04275,1.04275,1.04275,1.04275,100000.0
2007-07-16 21:44:00,1.04275,1.04275,1.04275,1.04275,500000.0
2007-07-16 21:45:00,1.04275,1.04275,1.0427,1.0427,22200001.0
2007-07-16 21:46:00,1.04275,1.04275,1.0427,1.0427,43500002.0
2007-07-16 21:47:00,1.04275,1.04275,1.0427,1.04275,65799999.0
2007-07-16 21:48:00,1.0427,1.04275,1.04265,1.0427,710800000.0
2007-07-16 21:49:00,1.0427,1.0427,1.0427,1.0427,95600000.0
2007-07-16 21:50:00,1.04265,1.04275,1.04265,1.0427,623400007.0
2007-07-16 21:51:00,1.0427,1.0427,1.04265,1.04265,575200002.0
2007-07-16 21:52:00,1.0427,1.0428,1.0427,1.0428,143499997.0
2007-07-16 21:53:00,1.0428,1.0428,1.0427,1.0427,164399994.0
2007-07-16 21:54:00,1.0427,1.0428,1.0427,1.0428,105800003.0
2007-07-16 21:55:00,1.0428,1.0428,1.0427,1.0427,284699997.0
2007-07-16 21:56:00,1.0427,1.0428,1.04265,1.04275,174100003.0
2007-07-16 21:57:00,1.04275,1.04275,1.04265,1.0427,342999999.0
2007-07-16 21:58:00,1.0427,1.04275,1.04255,1.04275,1713399989.0
2007-07-16 21:59:00,1.04275,1.04275,1.0427,1.0427,362000004.0
2007-07-16 22:00:00,1.0427,1.0427,1.0426,1.0427,483200002.0
2007-07-16 22:01:00,1.0427,1.0427,1.0426,1.0426,83100000.0
2007-07-16 22:02:00,1.0426,1.0427,1.04255,1.0426,309400000.0
2007-07-16 22:03:00,1.0427,1.0428,1.04265,1.04275,270600001.0
2007-07-16 22:04:00,1.0428,1.0428,1.0428,1.0428,16000000.0
2007-07-16 22:05:00,1.04275,1.0428,1.0427,1.0427,276699999.0
2007-07-16 22:06:00,1.0427,1.04275,1.0427,1.04275,239100000.0
2007-07-16 22:07:00,1.0428,1.0428,1.04265,1.0427,192600002.0
2007-07-16 22:08:00,1.04265,1.0428,1.04265,1.0428,379600000.0
2007-07-16 22:09:00,1.0428,1.0431,1.0428,1.0431,634500006.0
2007-07-16 22:10:00,1.0431,1.04335,1.0431,1.0432,446000003.0
2007-07-16 22:11:00,1.04315,1.04315,1.0431,1.04315,195100000.0
2007-07-16 22:12:00,1.04305,1.0432,1.043,1.043,581900001.0
2007-07-16 22:13:00,1.043,1.043,1.04295,1.043,262600004.0
2007-07-16 22:14:00,1.043,1.0433,1.043,1.0431,579600000.0
2007-07-16 22:15:00,1.0431,1.0431,1.0431,1.0431,44000000.0
2007-07-16 22:16:00,1.0431,1.0431,1.0431,1.0431,269800002.0
2007-07-16 22:17:00,1.0431,1.0431,1.04295,1.043,336600005.0
2007-07-16 22:18:00,1.043,1.043,1.04285,1.043,198100001.0
2007-07-16 22:19:00,1.04295,1.043,1.04295,1.043,10800000.0
2007-07-16 22:20:00,1.0426,1.0429,1.0426,1.0429,69300000.0
2007-07-16 22:21:00,1.043,1.0431,1.04295,1.04295,151300000.0
2007-07-16 22:22:00,1.043,1.0432,1.043,1.0431,313300001.0
2007-07-16 22:23:00,1.04305,1.0431,1.04295,1.043,624699994.0
2007-07-16 22:24:00,1.043,1.043,1.04295,1.043,108600000.0
2007-07-16 22:25:00,1.043,1.04305,1.043,1.043,270500000.0
2007-07-16 22:26:00,1.043,1.0431,1.04295,1.043,329799998.0
2007-07-16 22:27:00,1.043,1.043,1.043,1.043,297399998.0
2007-07-16 22:28:00,1.043,1.043,1.043,1.043,266500000.0
2007-07-16 22:29:00,1.043,1.0431,1.043,1.0431,61600000.0
2007-07-16 22:30:00,1.043,1.043,1.043,1.043,26500000.0
2007-07-16 22:31:00,1.0431,1.0432,1.0431,1.0431,199700000.0
2007-07-16 22:32:00,1.0431,1.0431,1.0431,1.0431,208000000.0
2007-07-16 22:33:00,1.0431,1.0431,1.04295,1.0431,299700002.0
2007-07-16 22:34:00,1.043,1.0431,1.04295,1.0431,251199997.0
2007-07-16 22:35:00,1.04325,1.0433,1.0432,1.0432,41100000.0
2007-07-16 22:36:00,1.0432,1.0432,1.0432,1.0432,10400000.0
2007-07-16 22:37:00,1.0432,1.0433,1.0431,1.0432,518200006.0
2007-07-16 22:38:00,1.0432,1.0434,1.0432,1.0433,583500001.0
2007-07-16 22:39:00,1.0433,1.04335,1.0433,1.04335,455199999.0
2007-07-16 22:40:00,1.0434,1.0435,1.0434,1.04345,303900004.0
2007-07-16 22:41:00,1.0434,1.0435,1.04335,1.04335,304800000.0
2007-07-16 22:42:00,1.0434,1.0434,1.0434,1.0434,58400000.0
2007-07-16 22:43:00,1.0435,1.0435,1.0433,1.0433,150200000.0
2007-07-16 22:44:00,1.0433,1.0435,1.0433,1.0433,428500001.0
2007-07-16 22:45:00,1.0433,1.0434,1.0433,1.0434,132800000.0
2007-07-16 22:46:00,1.0434,1.0435,1.0434,1.0435,66299999.0
2007-07-16 22:47:00,1.0435,1.0435,1.0434,1.0435,343300004.0
2007-07-16 22:48:00,1.04313,1.04329,1.04313,1.04327,55500000.0
2007-07-16 22:49:00,1.0435,1.0435,1.0435,1.0435,32000000.0
2007-07-16 22:50:00,1.0435,1.0436,1.0435,1.0435,195400000.0
2007-07-16 22:51:00,1.0435,1.0436,1.0435,1.0436,190599998.0
2007-07-16 22:52:00,1.0436,1.0436,1.0433,1.0435,266599999.0
2007-07-16 22:53:00,1.0435,1.0435,1.0433,1.0435,279299997.0
2007-07-16 22:54:00,1.0435,1.0435,1.0434,1.0434,347299998.0
2007-07-16 22:55:00,1.0434,1.0434,1.0434,1.0434,99899999.0
2007-07-16 22:56:00,1.0435,1.0436,1.0434,1.0434,629199997.0
2007-07-16 22:57:00,1.0436,1.0436,1.0436,1.0436,16000000.0
2007-07-16 22:58:00,1.0436,1.0436,1.0434,1.0435,151600004.0
2007-07-16 22:59:00,1.0435,1.0437,1.0435,1.0436,539499995.0
2007-07-16 23:00:00,1.0435,1.0438,1.0435,1.0438,166200000.0
2007-07-16 23:01:00,1.0438,1.044,1.0437,1.0439,284900001.0
2007-07-16 23:02:00,1.0439,1.0439,1.0436,1.0438,182099999.0
2007-07-16 23:03:00,1.0438,1.0439,1.0438,1.0439,188500003.0
2007-07-16 23:04:00,1.0439,1.0439,1.0438,1.0438,87900001.0
2007-07-16 23:05:00,1.0438,1.0438,1.0438,1.0438,33300000.0
2007-07-16 23:06:00,1.0438,1.0438,1.0437,1.0437,37300000.0
2007-07-16 23:07:00,1.0437,1.044,1.0436,1.044,247000000.0
2007-07-16 23:08:00,1.044,1.044,1.0439,1.0439,46200000.0
2007-07-16 23:09:00,1.0439,1.0439,1.0437,1.0438,64200000.0
2007-07-16 23:10:00,1.0438,1.0439,1.0438,1.0438,158399999.0
2007-07-16 23:11:00,1.0439,1.0439,1.0439,1.0439,13500000.0
2007-07-16 23:12:00,1.0439,1.044,1.0438,1.0438,264700000.0
2007-07-16 23:13:00,1.044,1.044,1.0439,1.0439,172999996.0
2007-07-16 23:14:00,1.0439,1.0439,1.0438,1.0439,88500000.0
2007-07-16 23:15:00,1.04368,1.04368,1.04357,1.04357,12000000.0
2007-07-16 23:16:00,1.0439,1.0439,1.0436,1.0436,12000000.0
2007-07-16 23:17:00,1.0437,1.04373,1.0437,1.0437,22200000.0
2007-07-16 23:18:00,1.0438,1.0439,1.0436,1.0438,118599999.0
2007-07-16 23:19:00,1.0438,1.0438,1.0433,1.0433,283799997.0
2007-07-16 23:20:00,1.0434,1.0434,1.0434,1.0434,1600000.0
2007-07-16 23:21:00,1.04345,1.04345,1.04345,1.04345,17600000.0
2007-07-16 23:22:00,1.0437,1.0437,1.0437,1.0437,86000002.0
2007-07-16 23:23:00,1.0437,1.0438,1.0437,1.0438,200000000.0
2007-07-16 23:24:00,1.0438,1.044,1.0438,1.0438,359500007.0
2007-07-16 23:25:00,1.0439,1.0439,1.0438,1.0438,418999999.0
2007-07-16 23:26:00,1.0438,1.0439,1.0436,1.0439,236600004.0
2007-07-16 23:27:00,1.0439,1.044,1.0439,1.044,96800000.0
2007-07-16 23:28:00,1.044,1.0441,1.0438,1.0441,177900002.0
2007-07-16 23:29:00,1.0441,1.0441,1.0438,1.0439,294500007.0
2007-07-16 23:30:00,1.0439,1.044,1.0439,1.0439,77100000.0
2007-07-16 23:31:00,1.044,1.044,1.044,1.044,30100000.0
2007-07-16 23:32:00,1.044,1.044,1.0437,1.0437,99699998.0
2007-07-16 23:33:00,1.04348,1.0436,1.04342,1.0436,82500000.0
2007-07-16 23:34:00,1.0438,1.0438,1.0437,1.0437,59700000.0
2007-07-16 23:35:00,1.0437,1.0437,1.0435,1.0435,220800000.0
2007-07-16 23:36:00,1.0436,1.0436,1.0435,1.0436,115999998.0
2007-07-16 23:37:00,1.0436,1.0438,1.0436,1.0438,153900003.0
2007-07-16 23:38:00,1.0438,1.0438,1.0437,1.0437,50300001.0
2007-07-16 23:39:00,1.044,1.044,1.0438,1.0438,19900000.0
2007-07-16 23:40:00,1.0438,1.0438,1.0437,1.0438,178800000.0
2007-07-16 23:41:00,1.0437,1.0438,1.0437,1.0438,170000000.0
2007-07-16 23:42:00,1.0438,1.0438,1.0438,1.0438,31900000.0
2007-07-16 23:43:00,1.0438,1.0438,1.0436,1.0438,522799995.0
2007-07-16 23:44:00,1.0438,1.0438,1.0435,1.0435,109399998.0
2007-07-16 23:45:00,1.0435,1.0439,1.0435,1.04385,380100001.0
2007-07-16 23:46:00,1.0435,1.0437,1.04345,1.0437,31200000.0
2007-07-16 23:47:00,1.04364,1.04375,1.04364,1.04367,59200000.0
2007-07-16 23:48:00,1.04373,1.04373,1.04354,1.0437,23200000.0
2007-07-16 23:49:00,1.04385,1.04385,1.0438,1.0438,13600000.0
2007-07-16 23:50:00,1.0438,1.0438,1.0435,1.0435,6400000.0
2007-07-16 23:51:00,1.0438,1.0438,1.0437,1.04375,77400002.0
2007-07-16 23:52:00,1.04364,1.04364,1.04346,1.04356,63400000.0
2007-07-16 23:53:00,1.0438,1.0438,1.0438,1.0438,1600000.0
2007-07-16 23:54:00,1.04355,1.04361,1.04351,1.04358,48700000.0
2007-07-16 23:55:00,1.04356,1.04366,1.04351,1.04354,98100001.0
2007-07-16 23:56:00,1.04375,1.04375,1.04375,1.04375,4800000.0
2007-07-16 23:57:00,1.0436,1.04365,1.0436,1.04365,54800000.0
2007-07-16 23:58:00,1.04362,1.0437,1.0435,1.04356,83100000.0
2007-07-16 23:59:00,1.04375,1.04375,1.0437,1.0437,26299999.0
2007-07-17 00:00:00,1.04359,1.0436,1.0435,1.04358,79999998.0
2007-07-17 00:01:00,1.04362,1.0437,1.04361,1.0437,60099999.0
2007-07-17 00:02:00,1.04375,1.04375,1.0437,1.0437,21600000.0
2007-07-17 00:03:00,1.0437,1.0437,1.0437,1.0437,7200000.0
2007-07-17 00:04:00,1.0437,1.0437,1.0437,1.0437,23200000.0
2007-07-17 00:05:00,1.0437,1.0437,1.0437,1.0437,10400000.0
2007-07-17 00:06:00,1.0437,1.0437,1.0436,1.0436,39099998.0
2007-07-17 00:07:00,1.0437,1.0437,1.0437,1.0437,16000000.0
2007-07-17 00:08:00,1.0436,1.0437,1.04355,1.04355,85499996.0
2007-07-17 00:09:00,1.0436,1.0436,1.0436,1.0436,112500000.0
2007-07-17 00:10:00,1.0436,1.0437,1.0436,1.0437,105500001.0
2007-07-17 00:11:00,1.04346,1.0435,1.04339,1.04345,39000000.0
2007-07-17 00:12:00,1.0437,1.0437,1.04365,1.04365,37599998.0
2007-07-17 00:13:00,1.04347,1.04347,1.04335,1.04337,38700000.0
2007-07-17 00:14:00,1.0437,1.0438,1.0437,1.04375,104899998.0
2007-07-17 00:15:00,1.04375,1.0438,1.0437,1.0437,113499999.0
2007-07-17 00:16:00,1.0438,1.0438,1.0438,1.0438,55800000.0
2007-07-17 00:17:00,1.0438,1.0438,1.04355,1.0436,74999998.0
2007-07-17 00:18:00,1.0438,1.0438,1.0436,1.0436,33600000.0
2007-07-17 00:19:00,1.0436,1.04371,1.0436,1.04371,17600000.0
2007-07-17 00:20:00,1.0436,1.0438,1.0436,1.0438,41100000.0
2007-07-17 00:21:00,1.0438,1.0438,1.0437,1.0437,94900002.0
2007-07-17 00:22:00,1.0437,1.0438,1.0437,1.0437,74600004.0
2007-07-17 00:23:00,1.0438,1.0438,1.0438,1.0438,151500000.0
2007-07-17 00:24:00,1.0438,1.0438,1.0437,1.0437,105299999.0
2007-07-17 00:25:00,1.0438,1.0438,1.0438,1.0438,67000000.0
2007-07-17 00:26:00,1.0438,1.0438,1.0438,1.0438,92500000.0
2007-07-17 00:27:00,1.0438,1.0438,1.0438,1.0438,110000000.0
2007-07-17 00:28:00,1.0438,1.0438,1.0438,1.0438,29500000.0
2007-07-17 00:29:00,1.0438,1.0438,1.0438,1.0438,126000000.0
2007-07-17 00:30:00,1.0438,1.0438,1.0438,1.0438,31100000.0
2007-07-17 00:31:00,1.0438,1.0439,1.0438,1.0439,77300000.0
2007-07-17 00:32:00,1.0439,1.0439,1.0439,1.0439,4000000.0
2007-07-17 00:33:00,1.0439,1.0439,1.04385,1.04385,48500000.0
2007-07-17 00:34:00,1.0439,1.0439,1.0439,1.0439,53300000.0
2007-07-17 00:35:00,1.0439,1.0439,1.0439,1.0439,4800000.0
2007-07-17 00:36:00,1.0439,1.044,1.0439,1.044,19200000.0
2007-07-17 00:37:00,1.04384,1.04384,1.04362,1.04362,12700000.0
2007-07-17 00:38:00,1.04378,1.04378,1.04369,1.04369,17400000.0
2007-07-17 00:39:00,1.044,1.044,1.044,1.044,15900000.0
2007-07-17 00:40:00,1.044,1.044,1.044,1.044,16700000.0
2007-07-17 00:41:00,1.044,1.044,1.044,1.044,15100000.0
2007-07-17 00:42:00,1.04368,1.04371,1.0435,1.0435,595199991.0
2007-07-17 00:43:00,1.0439,1.0439,1.0438,1.0439,306299993.0
2007-07-17 00:44:00,1.04357,1.04363,1.04354,1.04354,366799995.0
2007-07-17 00:45:00,1.04365,1.04375,1.04365,1.04375,186100003.0
2007-07-17 00:46:00,1.0438,1.0438,1.0436,1.0436,57200000.0
2007-07-17 00:47:00,1.0436,1.0437,1.0436,1.0437,46400000.0
2007-07-17 00:48:00,1.0434,1.04348,1.04335,1.04348,199599995.0
2007-07-17 00:49:00,1.0437,1.0437,1.04365,1.04365,32900000.0
2007-07-17 00:50:00,1.04349,1.04352,1.04341,1.04352,51900000.0
2007-07-17 00:51:00,1.04355,1.04355,1.04355,1.04355,44400000.0
2007-07-17 00:52:00,1.0437,1.0437,1.0436,1.0437,29800000.0
2007-07-17 00:53:00,1.0437,1.0437,1.04355,1.04355,14000000.0
2007-07-17 00:54:00,1.0436,1.0436,1.0436,1.0436,38400000.0
2007-07-17 00:55:00,1.04341,1.04343,1.04323,1.0433,92700001.0
2007-07-17 00:56:00,1.04333,1.04351,1.04317,1.04343,170100001.0
2007-07-17 00:57:00,1.0436,1.0436,1.0436,1.0436,18299999.0
2007-07-17 00:58:00,1.04338,1.04351,1.04324,1.04351,347399997.0
2007-07-17 00:59:00,1.0436,1.0436,1.0436,1.0436,65700000.0
2007-07-17 01:00:00,1.0436,1.0438,1.0436,1.0437,248200007.0
2007-07-17 01:01:00,1.0437,1.0437,1.0437,1.0437,70100003.0
2007-07-17 01:02:00,1.04346,1.04354,1.04342,1.04347,473099998.0
2007-07-17 01:03:00,1.0437,1.0437,1.0437,1.0437,73300000.0
2007-07-17 01:04:00,1.0437,1.0438,1.0437,1.0438,13600000.0
2007-07-17 01:05:00,1.0437,1.0437,1.0437,1.0437,45600000.0
2007-07-17 01:06:00,1.0437,1.0437,1.0437,1.0437,6400000.0
2007-07-17 01:07:00,1.0437,1.0437,1.04365,1.0437,39700000.0
2007-07-17 01:08:00,1.04341,1.04349,1.04335,1.04336,28800000.0
2007-07-17 01:09:00,1.0437,1.0437,1.0437,1.0437,12800000.0
2007-07-17 01:10:00,1.0435,1.0435,1.0435,1.0435,11200000.0
2007-07-17 01:11:00,1.0437,1.0437,1.0437,1.0437,16700000.0
2007-07-17 01:12:00,1.04351,1.04355,1.04347,1.04347,45900000.0
2007-07-17 01:13:00,1.0435,1.0435,1.04345,1.04345,26600000.0
2007-07-17 01:14:00,1.0435,1.04355,1.04345,1.0435,61300000.0
2007-07-17 01:15:00,1.04345,1.04353,1.04343,1.04353,97000000.0
2007-07-17 01:16:00,1.04348,1.04351,1.04345,1.04351,37200002.0
2007-07-17 01:17:00,1.04353,1.04361,1.04351,1.04351,51700000.0
2007-07-17 01:18:00,1.0437,1.0437,1.0437,1.0437,28600000.0
2007-07-17 01:19:00,1.04355,1.04357,1.04338,1.04338,63700000.0
2007-07-17 01:20:00,1.0435,1.0435,1.04347,1.04347,31800001.0
2007-07-17 01:21:00,1.04357,1.04363,1.04357,1.04363,1500000.0
2007-07-17 01:22:00,1.04348,1.04348,1.04337,1.04338,12800000.0
2007-07-17 01:23:00,1.0437,1.0437,1.0436,1.0436,24700000.0
2007-07-17 01:24:00,1.04339,1.04351,1.04338,1.0434,53700000.0
2007-07-17 01:25:00,1.04334,1.04351,1.04334,1.04345,91200000.0
2007-07-17 01:26:00,1.04343,1.04345,1.04335,1.04343,76800001.0
2007-07-17 01:27:00,1.0436,1.0436,1.0435,1.0435,28800000.0
2007-07-17 01:28:00,1.04336,1.04336,1.04315,1.04324,49399999.0
2007-07-17 01:29:00,1.0433,1.04335,1.04327,1.04335,84799999.0
2007-07-17 01:30:00,1.0433,1.04335,1.0433,1.04335,11700000.0
2007-07-17 01:31:00,1.04342,1.04342,1.04331,1.04331,32599999.0
2007-07-17 01:32:00,1.0435,1.0435,1.0435,1.0435,18299999.0
2007-07-17 01:33:00,1.0435,1.0436,1.0435,1.0436,35900000.0
2007-07-17 01:34:00,1.0436,1.04365,1.04355,1.04365,24800000.0
2007-07-17 01:35:00,1.04338,1.04343,1.04334,1.0434,51400000.0
2007-07-17 01:36:00,1.04354,1.04354,1.04341,1.04345,20800000.0
2007-07-17 01:37:00,1.04348,1.04348,1.04348,1.04348,400000.0
2007-07-17 01:38:00,1.0437,1.0437,1.04365,1.04365,16200000.0
2007-07-17 01:39:00,1.04337,1.04347,1.04337,1.04347,39100000.0
2007-07-17 01:40:00,1.04365,1.04365,1.04365,1.04365,1600000.0
2007-07-17 01:41:00,1.0434,1.04345,1.04335,1.04345,95900001.0
2007-07-17 01:42:00,1.0434,1.04343,1.0434,1.04343,48000000.0
2007-07-17 01:43:00,1.04365,1.04365,1.04365,1.04365,2700000.0
2007-07-17 01:44:00,1.04365,1.04365,1.0436,1.0436,21600000.0
2007-07-17 01:45:00,1.0436,1.0436,1.04345,1.0436,108999999.0
2007-07-17 01:46:00,1.0436,1.0436,1.0436,1.0436,52000000.0
2007-07-17 01:47:00,1.0436,1.0436,1.0435,1.0435,190699992.0
2007-07-17 01:48:00,1.0436,1.0436,1.0435,1.0436,98799996.0
2007-07-17 01:49:00,1.0436,1.0436,1.04355,1.04355,32700000.0
2007-07-17 01:50:00,1.0436,1.0436,1.0436,1.0436,20700000.0
2007-07-17 01:51:00,1.0436,1.0436,1.0436,1.0436,15100000.0
2007-07-17 01:52:00,1.0436,1.0436,1.04355,1.0436,64600000.0
2007-07-17 01:53:00,1.0436,1.0436,1.0436,1.0436,76000000.0
2007-07-17 01:54:00,1.0436,1.0436,1.04355,1.04355,41600000.0
2007-07-17 01:55:00,1.0436,1.0436,1.0436,1.0436,1800000.0
2007-07-17 01:56:00,1.0436,1.0436,1.04355,1.04355,41600000.0
2007-07-17 01:57:00,1.04355,1.0436,1.04355,1.0436,17600000.0
2007-07-17 01:58:00,1.04331,1.04336,1.04329,1.04329,16500000.0
2007-07-17 01:59:00,1.0436,1.0436,1.0436,1.0436,12800000.0
2007-07-17 02:00:00,1.0436,1.0436,1.04355,1.0436,40300000.0
2007-07-17 02:01:00,1.04355,1.0436,1.04355,1.0436,14700000.0
2007-07-17 02:02:00,1.0433,1.04357,1.0433,1.04357,146500000.0
2007-07-17 02:03:00,1.04329,1.04339,1.04329,1.04332,93600000.0
2007-07-17 02:04:00,1.04348,1.04348,1.04324,1.04336,125699999.0
2007-07-17 02:05:00,1.04351,1.04351,1.04342,1.04342,34300000.0
2007-07-17 02:06:00,1.04355,1.04355,1.04355,1.04355,1600000.0
2007-07-17 02:07:00,1.0433,1.0433,1.04327,1.0433,32000000.0
2007-07-17 02:08:00,1.04342,1.04345,1.0432,1.04327,64000000.0
2007-07-17 02:09:00,1.04355,1.04355,1.04355,1.04355,1600000.0
2007-07-17 02:10:00,1.04333,1.04335,1.04324,1.04335,50700000.0
2007-07-17 02:11:00,1.04355,1.04355,1.04355,1.04355,3200000.0
2007-07-17 02:12:00,1.0435,1.0435,1.0435,1.0435,75099999.0
2007-07-17 02:13:00,1.0435,1.04355,1.0434,1.0435,105799999.0
2007-07-17 02:14:00,1.0435,1.0435,1.0435,1.0435,57600000.0
2007-07-17 02:15:00,1.0435,1.04355,1.0435,1.04355,57100001.0
2007-07-17 02:16:00,1.04345,1.0436,1.04345,1.0435,95100001.0
2007-07-17 02:17:00,1.04355,1.0436,1.04355,1.0436,29600000.0
2007-07-17 02:18:00,1.0436,1.0436,1.0434,1.04355,153400001.0
2007-07-17 02:19:00,1.0435,1.0435,1.04345,1.0435,39200000.0
2007-07-17 02:20:00,1.0435,1.0436,1.0435,1.0436,102100002.0
2007-07-17 02:21:00,1.04327,1.04333,1.04327,1.04333,18400000.0
2007-07-17 02:22:00,1.04342,1.04342,1.04325,1.04325,51766490.0
2007-07-17 02:23:00,1.04355,1.0436,1.04355,1.0436,4000000.0
2007-07-17 02:24:00,1.04365,1.04365,1.0436,1.0436,21600000.0
2007-07-17 02:25:00,1.04332,1.04348,1.04332,1.04346,105900000.0
2007-07-17 02:26:00,1.04335,1.04345,1.0433,1.04335,573300001.0
2007-07-17 02:27:00,1.04352,1.04353,1.04344,1.04345,519000000.0
2007-07-17 02:28:00,1.0436,1.0436,1.0436,1.0436,15200000.0
2007-07-17 02:29:00,1.0436,1.0436,1.0435,1.0435,35099999.0
2007-07-17 02:30:00,1.0436,1.0436,1.04355,1.0436,93099999.0
2007-07-17 02:31:00,1.04341,1.04351,1.04332,1.04351,63000002.0
2007-07-17 02:32:00,1.0436,1.0436,1.04355,1.04355,27200000.0
2007-07-17 02:33:00,1.04337,1.04356,1.04337,1.04356,118000000.0
2007-07-17 02:34:00,1.0436,1.0437,1.0436,1.0437,27100000.0
2007-07-17 02:35:00,1.04325,1.04354,1.04325,1.04354,359099990.0
2007-07-17 02:36:00,1.0436,1.0437,1.0436,1.0437,23900000.0
2007-07-17 02:37:00,1.04356,1.04356,1.04344,1.04356,55700000.0
2007-07-17 02:38:00,1.04347,1.04353,1.04347,1.04353,13800000.0
2007-07-17 02:39:00,1.04335,1.0434,1.04335,1.0434,107400000.0
2007-07-17 02:40:00,1.0437,1.0437,1.0436,1.0437,33500000.0
2007-07-17 02:41:00,1.0434,1.0434,1.0434,1.0434,63400001.0
2007-07-17 02:42:00,1.0436,1.0437,1.0436,1.0437,21500000.0
2007-07-17 02:43:00,1.04347,1.04353,1.04347,1.04353,83099998.0
2007-07-17 02:44:00,1.04338,1.04351,1.04338,1.04351,126299998.0
2007-07-17 02:45:00,1.0436,1.0437,1.0436,1.0437,17500000.0
2007-07-17 02:46:00,1.0436,1.0436,1.0436,1.0436,17500000.0
2007-07-17 02:47:00,1.0436,1.0437,1.0436,1.0437,17500000.0
2007-07-17 02:48:00,1.04342,1.04353,1.04342,1.04353,8000000.0
2007-07-17 02:49:00,1.0437,1.0437,1.0437,1.0437,11200000.0
2007-07-17 02:50:00,1.0437,1.0438,1.0436,1.0437,102400001.0
2007-07-17 02:51:00,1.04375,1.0438,1.04375,1.0438,35200000.0
2007-07-17 02:52:00,1.0438,1.0438,1.0437,1.04375,113400000.0
2007-07-17 02:53:00,1.0438,1.0439,1.0438,1.0438,703099984.0
2007-07-17 02:54:00,1.0439,1.044,1.0436,1.04395,274800004.0
2007-07-17 02:55:00,1.04395,1.04395,1.0437,1.0438,554899998.0
2007-07-17 02:56:00,1.0438,1.044,1.0438,1.044,124899999.0
2007-07-17 02:57:00,1.044,1.0441,1.044,1.044,405700000.0
2007-07-17 02:58:00,1.0441,1.0441,1.044,1.04405,412900006.0
2007-07-17 02:59:00,1.0441,1.0441,1.0441,1.0441,188600003.0
2007-07-17 03:00:00,1.0441,1.0442,1.0441,1.0442,217400003.0
2007-07-17 03:01:00,1.0442,1.0443,1.0441,1.0443,377499998.0
2007-07-17 03:02:00,1.0443,1.0445,1.0443,1.0445,363900009.0
2007-07-17 03:03:00,1.0445,1.0445,1.04435,1.04435,202600002.0
2007-07-17 03:04:00,1.04414,1.04418,1.04394,1.04405,5600000.0
2007-07-17 03:05:00,1.0444,1.0444,1.0442,1.0442,207000003.0
2007-07-17 03:06:00,1.04425,1.0444,1.04425,1.0444,79200000.0
2007-07-17 03:07:00,1.04411,1.04411,1.04399,1.0441,101399998.0
2007-07-17 03:08:00,1.04404,1.04425,1.04401,1.04425,730199991.0
2007-07-17 03:09:00,1.04408,1.04424,1.04401,1.04401,185099997.0
2007-07-17 03:10:00,1.04405,1.04418,1.04398,1.044,251499994.0
2007-07-17 03:11:00,1.0444,1.0444,1.0444,1.0444,24000000.0
2007-07-17 03:12:00,1.0444,1.0444,1.04425,1.04435,229300000.0
2007-07-17 03:13:00,1.0443,1.0443,1.0443,1.0443,35000000.0
2007-07-17 03:14:00,1.0444,1.0444,1.0442,1.0442,186300001.0
2007-07-17 03:15:00,1.04415,1.0442,1.04415,1.0442,336099995.0
2007-07-17 03:16:00,1.0438,1.04395,1.04366,1.04385,532600005.0
2007-07-17 03:17:00,1.0441,1.0443,1.0441,1.0443,663999996.0
2007-07-17 03:18:00,1.0443,1.0443,1.0443,1.0443,76799997.0
2007-07-17 03:19:00,1.04395,1.04405,1.04385,1.04394,950600000.0
2007-07-17 03:20:00,1.0443,1.0443,1.04425,1.04425,33600000.0
2007-07-17 03:21:00,1.04425,1.0443,1.04425,1.0443,11200000.0
2007-07-17 03:22:00,1.04403,1.04403,1.04377,1.0438,604400001.0
2007-07-17 03:23:00,1.04425,1.0443,1.04425,1.0443,12700000.0
2007-07-17 03:24:00,1.04396,1.04403,1.04395,1.04403,225399999.0
2007-07-17 03:25:00,1.0443,1.0443,1.0443,1.0443,8000000.0
2007-07-17 03:26:00,1.0443,1.0443,1.0437,1.0437,386699999.0
2007-07-17 03:27:00,1.0437,1.044,1.0437,1.04375,924700003.0
2007-07-17 03:28:00,1.0438,1.0438,1.04355,1.0436,211900001.0
2007-07-17 03:29:00,1.0436,1.04375,1.04355,1.04355,101799999.0
2007-07-17 03:30:00,1.04355,1.0437,1.04355,1.04365,231700001.0
2007-07-17 03:31:00,1.0436,1.0436,1.0435,1.04355,79999999.0
2007-07-17 03:32:00,1.04355,1.04365,1.04355,1.04365,12400000.0
2007-07-17 03:33:00,1.04365,1.04365,1.04355,1.04355,50299999.0
2007-07-17 03:34:00,1.0435,1.04365,1.0435,1.04355,97100000.0
2007-07-17 03:35:00,1.0435,1.0435,1.0434,1.04345,135400001.0
2007-07-17 03:36:00,1.0435,1.0435,1.04345,1.0435,24500000.0
2007-07-17 03:37:00,1.04324,1.04324,1.04321,1.04321,18400000.0
2007-07-17 03:38:00,1.04355,1.04355,1.04355,1.04355,3200000.0
2007-07-17 03:39:00,1.04328,1.04345,1.04328,1.04345,58400000.0
2007-07-17 03:40:00,1.04355,1.04355,1.0435,1.0435,18400000.0
2007-07-17 03:41:00,1.04325,1.04333,1.04317,1.04328,144200001.0
2007-07-17 03:42:00,1.0435,1.0435,1.0435,1.0435,33600000.0
2007-07-17 03:43:00,1.0435,1.0435,1.0435,1.0435,8000000.0
2007-07-17 03:44:00,1.0435,1.0435,1.0434,1.04345,16600000.0
2007-07-17 03:45:00,1.04345,1.04345,1.0434,1.04345,146899999.0
2007-07-17 03:46:00,1.0434,1.04365,1.0434,1.04365,92600001.0
2007-07-17 03:47:00,1.04365,1.0438,1.0436,1.0436,327899998.0
2007-07-17 03:48:00,1.0437,1.04375,1.0437,1.04375,23100000.0
2007-07-17 03:49:00,1.04375,1.04375,1.0436,1.0436,148599999.0
2007-07-17 03:50:00,1.0437,1.04375,1.0436,1.0436,202199999.0
2007-07-17 03:51:00,1.0436,1.0437,1.0436,1.04365,60700000.0
2007-07-17 03:52:00,1.04365,1.0437,1.04365,1.0437,14400000.0
2007-07-17 03:53:00,1.0437,1.0437,1.0437,1.0437,8000000.0
2007-07-17 03:54:00,1.0433,1.04351,1.04323,1.04351,160800000.0
2007-07-17 03:55:00,1.04342,1.04348,1.04341,1.04348,51200000.0
2007-07-17 03:56:00,1.04352,1.04352,1.04339,1.0435,60000000.0
2007-07-17 03:57:00,1.04347,1.04347,1.04337,1.04342,59200000.0
2007-07-17 03:58:00,1.04365,1.04365,1.04365,1.04365,1600000.0
2007-07-17 03:59:00,1.04345,1.04353,1.04335,1.0435,94399997.0
2007-07-17 04:00:00,1.04346,1.04349,1.04318,1.04327,94199999.0
2007-07-17 04:01:00,1.04345,1.04347,1.04333,1.04333,50100000.0
2007-07-17 04:02:00,1.04347,1.04348,1.04347,1.04348,24700001.0
2007-07-17 04:03:00,1.04338,1.04347,1.04336,1.04338,42399999.0
2007-07-17 04:04:00,1.04365,1.04365,1.0436,1.0436,5600000.0
2007-07-17 04:05:00,1.04365,1.04365,1.04365,1.04365,1600000.0
2007-07-17 04:06:00,1.04325,1.0434,1.04309,1.04335,35199999.0
2007-07-17 04:07:00,1.0436,1.0436,1.0436,1.0436,16000000.0
2007-07-17 04:08:00,1.04332,1.04344,1.04327,1.04327,64800000.0
2007-07-17 04:09:00,1.0436,1.0436,1.0436,1.0436,11200000.0
2007-07-17 04:10:00,1.04337,1.04348,1.04325,1.04325,55100000.0
2007-07-17 04:11:00,1.0436,1.04365,1.0436,1.04365,15200000.0
2007-07-17 04:12:00,1.04365,1.04365,1.04355,1.04365,72800000.0
2007-07-17 04:13:00,1.04332,1.0434,1.04328,1.04332,96000000.0
2007-07-17 04:14:00,1.04365,1.04365,1.0436,1.0436,13400000.0
2007-07-17 04:15:00,1.0436,1.04365,1.0436,1.0436,52100001.0
2007-07-17 04:16:00,1.0436,1.04375,1.0436,1.04365,46699998.0
2007-07-17 04:17:00,1.0437,1.0437,1.04365,1.04365,27400000.0
2007-07-17 04:18:00,1.0437,1.0437,1.0437,1.0437,8000000.0
2007-07-17 04:19:00,1.04365,1.0437,1.04365,1.0437,12200000.0
2007-07-17 04:20:00,1.0433,1.0435,1.04326,1.0435,492300017.0
2007-07-17 04:21:00,1.0437,1.0437,1.0437,1.0437,20800000.0
2007-07-17 04:22:00,1.04345,1.04345,1.0434,1.0434,195800002.0
2007-07-17 04:23:00,1.04343,1.04352,1.04343,1.04347,209000002.0
2007-07-17 04:24:00,1.0437,1.0437,1.0437,1.0437,16800000.0
2007-07-17 04:25:00,1.04375,1.04375,1.0437,1.04375,15400000.0
2007-07-17 04:26:00,1.04338,1.04351,1.04338,1.04342,132500000.0
2007-07-17 04:27:00,1.04339,1.04339,1.04336,1.04336,20000000.0
2007-07-17 04:28:00,1.0437,1.0437,1.0437,1.0437,16400000.0
2007-07-17 04:29:00,1.0437,1.0438,1.04365,1.0437,92400000.0
2007-07-17 04:30:00,1.04365,1.0437,1.04365,1.0437,18900000.0
2007-07-17 04:31:00,1.0434,1.04353,1.0434,1.04345,213700002.0
2007-07-17 04:32:00,1.0437,1.0437,1.0436,1.0436,45100000.0
2007-07-17 04:33:00,1.04355,1.0436,1.0435,1.0435,87500000.0
2007-07-17 04:34:00,1.04321,1.04321,1.04308,1.04308,49600000.0
2007-07-17 04:35:00,1.0435,1.0435,1.0434,1.04345,78200000.0
2007-07-17 04:36:00,1.04327,1.04331,1.04309,1.04315,89299998.0
2007-07-17 04:37:00,1.0435,1.0435,1.0435,1.0435,47600000.0
2007-07-17 04:38:00,1.0435,1.0435,1.0435,1.0435,17600000.0
2007-07-17 04:39:00,1.0433,1.04335,1.0432,1.0433,99200000.0
2007-07-17 04:40:00,1.0435,1.0435,1.0435,1.0435,6400000.0
2007-07-17 04:41:00,1.04333,1.0434,1.04333,1.04338,31200000.0
2007-07-17 04:42:00,1.0435,1.0435,1.04345,1.04345,22200000.0
2007-07-17 04:43:00,1.04345,1.0435,1.04345,1.0435,45700000.0
2007-07-17 04:44:00,1.0435,1.0435,1.0435,1.0435,13600000.0
2007-07-17 04:45:00,1.0435,1.0435,1.0435,1.0435,4000000.0
2007-07-17 04:46:00,1.0435,1.0435,1.0435,1.0435,11200000.0
2007-07-17 04:47:00,1.0435,1.0435,1.0435,1.0435,17600000.0
2007-07-17 04:48:00,1.04324,1.04324,1.04321,1.04323,36600000.0
2007-07-17 04:49:00,1.0433,1.0433,1.0433,1.0433,71800004.0
2007-07-17 04:50:00,1.0435,1.0435,1.04345,1.04345,60200000.0
2007-07-17 04:51:00,1.0435,1.0435,1.0435,1.0435,12800000.0
2007-07-17 04:52:00,1.04323,1.04323,1.04319,1.04319,23399999.0
2007-07-17 04:53:00,1.04323,1.04329,1.04318,1.04329,38200001.0
2007-07-17 04:54:00,1.04325,1.04341,1.04325,1.04332,90699998.0
2007-07-17 04:55:00,1.0435,1.0435,1.0435,1.0435,16800000.0
2007-07-17 04:56:00,1.0433,1.04338,1.04316,1.04338,98500001.0
2007-07-17 04:57:00,1.0434,1.0434,1.0431,1.0433,137500000.0
2007-07-17 04:58:00,1.0433,1.0433,1.0431,1.04325,100650000.0
2007-07-17 04:59:00,1.04325,1.0434,1.0432,1.0434,63800002.0
2007-07-17 05:00:00,1.0434,1.0434,1.0434,1.0434,8000000.0
2007-07-17 05:01:00,1.04335,1.04335,1.04335,1.04335,2800000.0
2007-07-17 05:02:00,1.04308,1.0432,1.04302,1.0431,211299999.0
2007-07-17 05:03:00,1.0433,1.0433,1.0433,1.0433,9600000.0
2007-07-17 05:04:00,1.04302,1.04315,1.0429,1.0429,148499996.0
2007-07-17 05:05:00,1.04324,1.04328,1.0431,1.0431,72000003.0
2007-07-17 05:06:00,1.0433,1.0433,1.0433,1.0433,28800000.0
2007-07-17 05:07:00,1.04318,1.04322,1.04311,1.04318,192300002.0
2007-07-17 05:08:00,1.04313,1.04313,1.04298,1.04306,437900004.0
2007-07-17 05:09:00,1.0433,1.0433,1.0433,1.0433,7200000.0
2007-07-17 05:10:00,1.0433,1.0434,1.0433,1.0433,85600000.0
2007-07-17 05:11:00,1.04325,1.04334,1.04316,1.04316,172300003.0
2007-07-17 05:12:00,1.0433,1.0433,1.0433,1.0433,87599998.0
2007-07-17 05:13:00,1.0434,1.0435,1.0434,1.0434,101800002.0
2007-07-17 05:14:00,1.04296,1.0433,1.04296,1.0433,225900003.0
2007-07-17 05:15:00,1.0434,1.0434,1.0434,1.0434,23100000.0
2007-07-17 05:16:00,1.04325,1.04335,1.04325,1.04333,415600001.0
2007-07-17 05:17:00,1.0434,1.0434,1.0434,1.0434,57600001.0
2007-07-17 05:18:00,1.04329,1.04329,1.04316,1.04318,223599997.0
2007-07-17 05:19:00,1.04323,1.04331,1.04313,1.04325,459099994.0
2007-07-17 05:20:00,1.04323,1.04323,1.04309,1.04309,63099999.0
2007-07-17 05:21:00,1.04317,1.04325,1.04315,1.04325,18400000.0
2007-07-17 05:22:00,1.0434,1.0434,1.0433,1.0433,32000000.0
2007-07-17 05:23:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-17 05:24:00,1.0433,1.0433,1.0433,1.0433,31900000.0
2007-07-17 05:25:00,1.0433,1.0433,1.0431,1.0433,67399999.0
2007-07-17 05:26:00,1.0433,1.0433,1.0431,1.0431,302199995.0
2007-07-17 05:27:00,1.04309,1.04309,1.04297,1.04299,77300003.0
2007-07-17 05:28:00,1.0432,1.0432,1.0431,1.0431,73100000.0
2007-07-17 05:29:00,1.0432,1.0433,1.0432,1.0433,39200000.0
2007-07-17 05:30:00,1.04304,1.04323,1.04304,1.04305,352500006.0
2007-07-17 05:31:00,1.0433,1.0433,1.04325,1.04325,35200000.0
2007-07-17 05:32:00,1.0433,1.0433,1.0433,1.0433,97100003.0
2007-07-17 05:33:00,1.0433,1.0433,1.0433,1.0433,48799999.0
2007-07-17 05:34:00,1.0433,1.0433,1.0433,1.0433,19200000.0
2007-07-17 05:35:00,1.04308,1.04318,1.04304,1.04316,64700000.0
2007-07-17 05:36:00,1.0433,1.0433,1.0432,1.0433,164800000.0
2007-07-17 05:37:00,1.0433,1.0433,1.0432,1.0433,268000007.0
2007-07-17 05:38:00,1.0432,1.0432,1.0432,1.0432,52000000.0
2007-07-17 05:39:00,1.04298,1.04311,1.04285,1.04311,81600000.0
2007-07-17 05:40:00,1.04301,1.04309,1.04287,1.04297,117600000.0
2007-07-17 05:41:00,1.0432,1.0432,1.0431,1.0431,88400000.0
2007-07-17 05:42:00,1.04288,1.04288,1.04276,1.04287,161400000.0
2007-07-17 05:43:00,1.0431,1.0431,1.0431,1.0431,11700000.0
2007-07-17 05:44:00,1.0431,1.0431,1.04305,1.04305,37500000.0
2007-07-17 05:45:00,1.04283,1.04299,1.04283,1.0429,157600000.0
2007-07-17 05:46:00,1.0431,1.0431,1.0431,1.0431,23500000.0
2007-07-17 05:47:00,1.0431,1.0431,1.0431,1.0431,21400000.0
2007-07-17 05:48:00,1.043,1.043,1.043,1.043,29800000.0
2007-07-17 05:49:00,1.043,1.043,1.0429,1.0429,195200000.0
2007-07-17 05:50:00,1.0429,1.043,1.0429,1.043,33200000.0
2007-07-17 05:51:00,1.04269,1.04269,1.0426,1.04261,141500000.0
2007-07-17 05:52:00,1.04267,1.04276,1.0426,1.0426,55700000.0
2007-07-17 05:53:00,1.043,1.043,1.0428,1.0429,40500000.0
2007-07-17 05:54:00,1.0429,1.043,1.0429,1.043,134999999.0
2007-07-17 05:55:00,1.043,1.043,1.043,1.043,12800000.0
2007-07-17 05:56:00,1.043,1.043,1.0429,1.043,51000001.0
2007-07-17 05:57:00,1.043,1.043,1.043,1.043,5700000.0
2007-07-17 05:58:00,1.043,1.043,1.043,1.043,8200000.0
2007-07-17 05:59:00,1.04285,1.04285,1.0428,1.0428,34400000.0
2007-07-17 06:00:00,1.043,1.043,1.043,1.043,4000000.0
2007-07-17 06:01:00,1.04283,1.04283,1.04271,1.04273,341000003.0
2007-07-17 06:02:00,1.043,1.043,1.043,1.043,4000000.0
2007-07-17 06:03:00,1.0428,1.04285,1.0428,1.04285,56800000.0
2007-07-17 06:04:00,1.043,1.043,1.043,1.043,8000000.0
2007-07-17 06:05:00,1.0428,1.0428,1.04276,1.04277,73400000.0
2007-07-17 06:06:00,1.043,1.043,1.0429,1.0429,127599999.0
2007-07-17 06:07:00,1.043,1.0431,1.043,1.043,222999992.0
2007-07-17 06:08:00,1.0431,1.0431,1.0431,1.0431,14400000.0
2007-07-17 06:09:00,1.04305,1.0431,1.043,1.04307,47400000.0
2007-07-17 06:10:00,1.0431,1.0431,1.0431,1.0431,103599999.0
2007-07-17 06:11:00,1.0431,1.0431,1.043,1.043,165500000.0
2007-07-17 06:12:00,1.043,1.0431,1.043,1.043,405200002.0
2007-07-17 06:13:00,1.043,1.0431,1.043,1.0431,119800000.0
2007-07-17 06:14:00,1.04279,1.04286,1.04271,1.04272,704899996.0
2007-07-17 06:15:00,1.04287,1.04297,1.04287,1.0429,473699999.0
2007-07-17 06:16:00,1.0431,1.0431,1.0431,1.0431,24000000.0
2007-07-17 06:17:00,1.0431,1.0431,1.0431,1.0431,19200000.0
2007-07-17 06:18:00,1.04285,1.04295,1.04285,1.04295,311099770.0
2007-07-17 06:19:00,1.04303,1.04303,1.0429,1.04291,306533181.0
2007-07-17 06:20:00,1.0429,1.04298,1.04275,1.04298,246500003.0
2007-07-17 06:21:00,1.04292,1.04292,1.04287,1.04287,84300001.0
2007-07-17 06:22:00,1.04287,1.0429,1.04287,1.0429,32300000.0
2007-07-17 06:23:00,1.0429,1.0429,1.04287,1.0429,137766590.0
2007-07-17 06:24:00,1.04308,1.04308,1.04291,1.04291,326999995.0
2007-07-17 06:25:00,1.04277,1.04291,1.04276,1.04289,1385800017.0
2007-07-17 06:26:00,1.0431,1.04315,1.0431,1.04315,67000000.0
2007-07-17 06:27:00,1.04315,1.04315,1.04315,1.04315,8400000.0
2007-07-17 06:28:00,1.04315,1.04315,1.04315,1.04315,4200000.0
2007-07-17 06:29:00,1.04315,1.0433,1.04315,1.0433,236999998.0
2007-07-17 06:30:00,1.0433,1.04365,1.0433,1.04355,106400000.0
2007-07-17 06:31:00,1.04328,1.04337,1.04312,1.04337,55300000.0
2007-07-17 06:32:00,1.0436,1.0437,1.0436,1.04365,173100002.0
2007-07-17 06:33:00,1.04332,1.04346,1.04332,1.04337,64000000.0
2007-07-17 06:34:00,1.04365,1.0438,1.0436,1.0436,405400004.0
2007-07-17 06:35:00,1.0436,1.0436,1.04355,1.04355,17400000.0
2007-07-17 06:36:00,1.04355,1.04375,1.04355,1.0436,318599993.0
2007-07-17 06:37:00,1.0436,1.0436,1.0436,1.0436,4000000.0
2007-07-17 06:38:00,1.0436,1.0436,1.0436,1.0436,8000000.0
2007-07-17 06:39:00,1.0436,1.0436,1.0435,1.0435,31100001.0
2007-07-17 06:40:00,1.04355,1.04355,1.0433,1.0433,54200000.0
2007-07-17 06:41:00,1.04317,1.04317,1.04311,1.04315,91500004.0
2007-07-17 06:42:00,1.04345,1.04345,1.04345,1.04345,8400000.0
2007-07-17 06:43:00,1.04334,1.04345,1.0433,1.0433,146900001.0
2007-07-17 06:44:00,1.04345,1.04345,1.04345,1.04345,2800000.0
2007-07-17 06:45:00,1.04328,1.04348,1.04312,1.04323,239900000.0
2007-07-17 06:46:00,1.04332,1.04332,1.04324,1.04327,74400002.0
2007-07-17 06:47:00,1.04328,1.04328,1.04319,1.04319,164200002.0
2007-07-17 06:48:00,1.04345,1.04345,1.0433,1.0433,140300000.0
2007-07-17 06:49:00,1.0433,1.0434,1.0433,1.0433,141300000.0
2007-07-17 06:50:00,1.0433,1.0433,1.0433,1.0433,63100000.0
2007-07-17 06:51:00,1.0433,1.0433,1.0433,1.0433,33500000.0
2007-07-17 06:52:00,1.0433,1.0433,1.04325,1.04325,84699998.0
2007-07-17 06:53:00,1.04316,1.04316,1.04305,1.0431,55800000.0
2007-07-17 06:54:00,1.043,1.04312,1.04299,1.04306,221000000.0
2007-07-17 06:55:00,1.0433,1.0434,1.0433,1.0434,272199998.0
2007-07-17 06:56:00,1.0434,1.0434,1.0434,1.0434,104500000.0
2007-07-17 06:57:00,1.0434,1.04345,1.0434,1.04345,368899998.0
2007-07-17 06:58:00,1.04307,1.04325,1.04307,1.04318,32099999.0
2007-07-17 06:59:00,1.0434,1.04355,1.0434,1.04355,48600000.0
2007-07-17 07:00:00,1.04355,1.04355,1.0435,1.0435,6800000.0
2007-07-17 07:01:00,1.0435,1.0435,1.04325,1.04325,163599998.0
2007-07-17 07:02:00,1.0433,1.0433,1.0433,1.0433,69099999.0
2007-07-17 07:03:00,1.0433,1.0433,1.0432,1.0433,202400000.0
2007-07-17 07:04:00,1.0433,1.0433,1.0433,1.0433,6500000.0
2007-07-17 07:05:00,1.0433,1.0433,1.04325,1.04325,18200000.0
2007-07-17 07:06:00,1.0433,1.0433,1.04325,1.0433,24400000.0
2007-07-17 07:07:00,1.0433,1.0433,1.04325,1.04325,12400000.0
2007-07-17 07:08:00,1.04325,1.04325,1.04325,1.04325,5600000.0
2007-07-17 07:09:00,1.043,1.04307,1.04297,1.04303,127199999.0
2007-07-17 07:10:00,1.04304,1.04304,1.04286,1.04287,364300003.0
2007-07-17 07:11:00,1.04305,1.04305,1.043,1.04305,89299999.0
2007-07-17 07:12:00,1.04305,1.04305,1.04267,1.04297,95100000.0
2007-07-17 07:13:00,1.0432,1.04335,1.0432,1.04325,85000002.0
2007-07-17 07:14:00,1.04315,1.04315,1.04286,1.04308,1163100008.0
2007-07-17 07:15:00,1.04303,1.04327,1.043,1.043,231700001.0
2007-07-17 07:16:00,1.04303,1.04327,1.04303,1.04313,1062900001.0
2007-07-17 07:17:00,1.04325,1.0433,1.04325,1.04325,7600000.0
2007-07-17 07:18:00,1.04305,1.04322,1.04305,1.04313,291099996.0
2007-07-17 07:19:00,1.04269,1.04315,1.04269,1.04315,678200001.0
2007-07-17 07:20:00,1.0433,1.0433,1.0433,1.0433,4800000.0
2007-07-17 07:21:00,1.04301,1.04308,1.04301,1.04308,52400000.0
2007-07-17 07:22:00,1.04309,1.04312,1.04298,1.04308,427400000.0
2007-07-17 07:23:00,1.04325,1.04325,1.04325,1.04325,1400000.0
2007-07-17 07:24:00,1.04311,1.04317,1.04306,1.04307,27199999.0
2007-07-17 07:25:00,1.04325,1.04325,1.0432,1.0432,44800000.0
2007-07-17 07:26:00,1.04325,1.04325,1.04325,1.04325,8400000.0
2007-07-17 07:27:00,1.04325,1.04325,1.04325,1.04325,1400000.0
2007-07-17 07:28:00,1.04325,1.04325,1.04325,1.04325,5600000.0
2007-07-17 07:29:00,1.0432,1.0432,1.0432,1.0432,98400001.0
2007-07-17 07:30:00,1.0432,1.0432,1.0432,1.0432,26400000.0
2007-07-17 07:31:00,1.0432,1.0433,1.0432,1.0433,154399999.0
2007-07-17 07:32:00,1.04307,1.04324,1.04291,1.04308,87500000.0
2007-07-17 07:33:00,1.0433,1.0434,1.0433,1.0434,8000000.0
2007-07-17 07:34:00,1.04307,1.0432,1.04286,1.0432,31200000.0
2007-07-17 07:35:00,1.0433,1.0433,1.0433,1.0433,2400000.0
2007-07-17 07:36:00,1.04323,1.04325,1.04305,1.04313,72500000.0
2007-07-17 07:37:00,1.0433,1.0433,1.04325,1.04325,6200000.0
2007-07-17 07:38:00,1.04307,1.04308,1.04287,1.04287,957400004.0
2007-07-17 07:39:00,1.043,1.04303,1.04295,1.04295,41400000.0
2007-07-17 07:40:00,1.04325,1.04325,1.04325,1.04325,7000000.0
2007-07-17 07:41:00,1.0429,1.04306,1.04287,1.04287,69100000.0
2007-07-17 07:42:00,1.04298,1.04298,1.04273,1.04273,164700000.0
2007-07-17 07:43:00,1.04294,1.04314,1.04294,1.04311,164800002.0
2007-07-17 07:44:00,1.04305,1.04328,1.0427,1.04283,540600001.0
2007-07-17 07:45:00,1.04325,1.04345,1.04325,1.04335,373700000.0
2007-07-17 07:46:00,1.0434,1.0434,1.0434,1.0434,2400000.0
2007-07-17 07:47:00,1.04331,1.04331,1.04314,1.04319,17100000.0
2007-07-17 07:48:00,1.04313,1.04315,1.04302,1.04315,22000000.0
2007-07-17 07:49:00,1.04322,1.04325,1.04315,1.04319,52500000.0
2007-07-17 07:50:00,1.0434,1.0434,1.04335,1.04335,12600000.0
2007-07-17 07:51:00,1.04317,1.04317,1.04305,1.04316,51000000.0
2007-07-17 07:52:00,1.0434,1.0434,1.0434,1.0434,4800000.0
2007-07-17 07:53:00,1.04319,1.04319,1.04312,1.04312,71699998.0
2007-07-17 07:54:00,1.04312,1.0432,1.04308,1.0432,42199999.0
2007-07-17 07:55:00,1.04335,1.04335,1.0432,1.0432,118099998.0
2007-07-17 07:56:00,1.0432,1.0433,1.0432,1.0432,82400000.0
2007-07-17 07:57:00,1.04298,1.0432,1.04298,1.04305,12300000.0
2007-07-17 07:58:00,1.0432,1.0432,1.0432,1.0432,11200000.0
2007-07-17 07:59:00,1.04298,1.04298,1.04294,1.04294,1600000.0
2007-07-17 08:00:00,1.04299,1.04299,1.04265,1.04273,43300000.0
2007-07-17 08:01:00,1.04273,1.04311,1.04273,1.04297,166200000.0
2007-07-17 08:02:00,1.04288,1.04292,1.04258,1.04292,6600000.0
2007-07-17 08:03:00,1.0432,1.0432,1.0432,1.0432,16799999.0
2007-07-17 08:04:00,1.0432,1.0432,1.0431,1.0431,401300003.0
2007-07-17 08:05:00,1.0431,1.0431,1.0431,1.0431,28599999.0
2007-07-17 08:06:00,1.0431,1.0431,1.0431,1.0431,34100000.0
2007-07-17 08:07:00,1.0431,1.0431,1.0431,1.0431,52700000.0
2007-07-17 08:08:00,1.0431,1.0431,1.0431,1.0431,19700000.0
2007-07-17 08:09:00,1.0431,1.0431,1.0429,1.0429,102600000.0
2007-07-17 08:10:00,1.0429,1.043,1.0429,1.0429,65800000.0
2007-07-17 08:11:00,1.0429,1.0429,1.04285,1.04285,26300000.0
2007-07-17 08:12:00,1.0429,1.0429,1.04285,1.0429,145700002.0
2007-07-17 08:13:00,1.0429,1.0429,1.0429,1.0429,298400002.0
2007-07-17 08:14:00,1.0429,1.0429,1.0429,1.0429,29900000.0
2007-07-17 08:15:00,1.0429,1.0429,1.0429,1.0429,21100000.0
2007-07-17 08:16:00,1.0429,1.0429,1.0429,1.0429,2400000.0
2007-07-17 08:17:00,1.0429,1.0429,1.0429,1.0429,22500000.0
2007-07-17 08:18:00,1.0429,1.0429,1.0429,1.0429,15300000.0
2007-07-17 08:19:00,1.0429,1.0429,1.0428,1.0428,79500000.0
2007-07-17 08:20:00,1.0428,1.043,1.0428,1.043,501800009.0
2007-07-17 08:21:00,1.043,1.04305,1.043,1.04305,26400000.0
2007-07-17 08:22:00,1.043,1.043,1.04295,1.04295,61699999.0
2007-07-17 08:23:00,1.04295,1.04295,1.0429,1.0429,193200001.0
2007-07-17 08:24:00,1.0429,1.0429,1.0428,1.0428,42800000.0
2007-07-17 08:25:00,1.0428,1.04285,1.04275,1.04285,301900003.0
2007-07-17 08:26:00,1.04285,1.04295,1.04285,1.04295,39800000.0
2007-07-17 08:27:00,1.04262,1.04275,1.04262,1.04269,250399996.0
2007-07-17 08:28:00,1.04295,1.04295,1.0428,1.0428,69000000.0
2007-07-17 08:29:00,1.0429,1.0429,1.0428,1.04285,33800000.0
2007-07-17 08:30:00,1.04285,1.0429,1.04285,1.0429,34700000.0
2007-07-17 08:31:00,1.0429,1.04295,1.0429,1.04295,29500000.0
2007-07-17 08:32:00,1.04295,1.04295,1.04295,1.04295,1400000.0
2007-07-17 08:33:00,1.04274,1.04294,1.04262,1.04262,204800000.0
2007-07-17 08:34:00,1.04295,1.04305,1.04295,1.04295,37400000.0
2007-07-17 08:35:00,1.04295,1.04305,1.04295,1.04305,20600000.0
2007-07-17 08:36:00,1.04305,1.04305,1.04305,1.04305,5600000.0
2007-07-17 08:37:00,1.04295,1.04305,1.04295,1.04305,10600000.0
2007-07-17 08:38:00,1.04305,1.04305,1.0429,1.0429,328699998.0
2007-07-17 08:39:00,1.0429,1.0429,1.0429,1.0429,31800000.0
2007-07-17 08:40:00,1.0429,1.04295,1.0429,1.04295,26900000.0
2007-07-17 08:41:00,1.04285,1.0429,1.04285,1.0429,36800000.0
2007-07-17 08:42:00,1.0429,1.0429,1.04285,1.04285,39700000.0
2007-07-17 08:43:00,1.0429,1.0429,1.04285,1.04285,44100000.0
2007-07-17 08:44:00,1.04265,1.04277,1.04234,1.04264,301500000.0
2007-07-17 08:45:00,1.04285,1.04285,1.04275,1.04275,85800001.0
2007-07-17 08:46:00,1.0427,1.04275,1.0427,1.04275,283600001.0
2007-07-17 08:47:00,1.04275,1.04285,1.04275,1.04275,32700000.0
2007-07-17 08:48:00,1.04267,1.04267,1.04242,1.04242,260900001.0
2007-07-17 08:49:00,1.0424,1.04257,1.04211,1.04229,332599996.0
2007-07-17 08:50:00,1.04275,1.04275,1.04275,1.04275,2800000.0
2007-07-17 08:51:00,1.0428,1.04285,1.0428,1.04285,5000000.0
2007-07-17 08:52:00,1.0429,1.0429,1.04285,1.04285,13600000.0
2007-07-17 08:53:00,1.04285,1.043,1.04285,1.0429,52800001.0
2007-07-17 08:54:00,1.0429,1.04295,1.0429,1.04295,114600002.0
2007-07-17 08:55:00,1.04295,1.04295,1.04295,1.04295,2800000.0
2007-07-17 08:56:00,1.04295,1.04295,1.04285,1.0429,70000001.0
2007-07-17 08:57:00,1.0429,1.0429,1.04285,1.0429,108900002.0
2007-07-17 08:58:00,1.0429,1.0429,1.0429,1.0429,2400000.0
2007-07-17 08:59:00,1.0429,1.0429,1.04285,1.0429,27600000.0
2007-07-17 09:00:00,1.0429,1.0429,1.04285,1.04285,84400000.0
2007-07-17 09:01:00,1.0429,1.0429,1.0429,1.0429,3500000.0
2007-07-17 09:02:00,1.0429,1.0429,1.0427,1.0427,190400000.0
2007-07-17 09:03:00,1.0427,1.0428,1.0427,1.0428,112799999.0
2007-07-17 09:04:00,1.0428,1.04285,1.0427,1.0428,187199999.0
2007-07-17 09:05:00,1.0428,1.0429,1.0428,1.0428,276400000.0
2007-07-17 09:06:00,1.0428,1.04285,1.0428,1.04285,27800000.0
2007-07-17 09:07:00,1.04254,1.04254,1.04234,1.04254,15900000.0
2007-07-17 09:08:00,1.0428,1.0428,1.0428,1.0428,14000000.0
2007-07-17 09:09:00,1.0428,1.04285,1.0428,1.04285,16800000.0
2007-07-17 09:10:00,1.04295,1.04305,1.0429,1.04305,90800002.0
2007-07-17 09:11:00,1.043,1.0431,1.0428,1.0431,321000006.0
2007-07-17 09:12:00,1.0431,1.0431,1.04285,1.0429,555400003.0
2007-07-17 09:13:00,1.0429,1.0429,1.04265,1.04265,259699998.0
2007-07-17 09:14:00,1.04265,1.04315,1.04255,1.04315,225999999.0
2007-07-17 09:15:00,1.0431,1.0431,1.043,1.043,130100000.0
2007-07-17 09:16:00,1.04305,1.04305,1.04285,1.0429,142200001.0
2007-07-17 09:17:00,1.0429,1.0429,1.0429,1.0429,26300000.0
2007-07-17 09:18:00,1.0429,1.043,1.0429,1.043,71500001.0
2007-07-17 09:19:00,1.043,1.04305,1.043,1.043,37500000.0
2007-07-17 09:20:00,1.04295,1.04295,1.0428,1.04285,230700002.0
2007-07-17 09:21:00,1.04285,1.04285,1.0426,1.04265,123600000.0
2007-07-17 09:22:00,1.0427,1.0427,1.0427,1.0427,5100000.0
2007-07-17 09:23:00,1.0427,1.0427,1.0426,1.0426,131100004.0
2007-07-17 09:24:00,1.0426,1.0426,1.0422,1.0422,366600001.0
2007-07-17 09:25:00,1.0422,1.0425,1.0421,1.0423,1174499999.0
2007-07-17 09:26:00,1.0424,1.0424,1.04225,1.04225,482099997.0
2007-07-17 09:27:00,1.0423,1.04235,1.04225,1.04225,57400000.0
2007-07-17 09:28:00,1.0423,1.04235,1.0422,1.0423,684800004.0
2007-07-17 09:29:00,1.0423,1.0425,1.0423,1.04245,554000004.0
2007-07-17 09:30:00,1.0425,1.0426,1.0425,1.0425,335300003.0
2007-07-17 09:31:00,1.0425,1.04255,1.04245,1.04255,135400003.0
2007-07-17 09:32:00,1.0425,1.0427,1.0425,1.0427,139900001.0
2007-07-17 09:33:00,1.0427,1.0427,1.04245,1.0425,101300000.0
2007-07-17 09:34:00,1.0425,1.04255,1.04245,1.04245,44900000.0
2007-07-17 09:35:00,1.0424,1.0424,1.0424,1.0424,135299999.0
2007-07-17 09:36:00,1.0424,1.04245,1.0424,1.04245,65800000.0
2007-07-17 09:37:00,1.0424,1.04255,1.0424,1.04255,47500000.0
2007-07-17 09:38:00,1.04255,1.04255,1.04245,1.04255,269399998.0
2007-07-17 09:39:00,1.04255,1.0427,1.0425,1.04255,50800001.0
2007-07-17 09:40:00,1.0425,1.04255,1.0425,1.04255,33699999.0
2007-07-17 09:41:00,1.04255,1.04255,1.04255,1.04255,21200000.0
2007-07-17 09:42:00,1.04255,1.04255,1.0422,1.0422,898600001.0
2007-07-17 09:43:00,1.0421,1.04217,1.04186,1.04196,504600008.0
2007-07-17 09:44:00,1.0422,1.0422,1.0422,1.0422,374399997.0
2007-07-17 09:45:00,1.0422,1.0422,1.0422,1.0422,252000001.0
2007-07-17 09:46:00,1.0423,1.0423,1.0423,1.0423,77600000.0
2007-07-17 09:47:00,1.0423,1.0423,1.0421,1.0421,701099994.0
2007-07-17 09:48:00,1.0421,1.0423,1.04205,1.04215,433099998.0
2007-07-17 09:49:00,1.04208,1.04213,1.0418,1.04197,473300007.0
2007-07-17 09:50:00,1.0422,1.0422,1.04205,1.04205,716099999.0
2007-07-17 09:51:00,1.0421,1.0421,1.0421,1.0421,109400000.0
2007-07-17 09:52:00,1.0421,1.0421,1.0421,1.0421,74300000.0
2007-07-17 09:53:00,1.0421,1.0421,1.0421,1.0421,17000000.0
2007-07-17 09:54:00,1.0421,1.04215,1.04195,1.0421,274900000.0
2007-07-17 09:55:00,1.0421,1.0422,1.0421,1.04215,66600000.0
2007-07-17 09:56:00,1.0421,1.04225,1.0421,1.04225,167700000.0
2007-07-17 09:57:00,1.0422,1.0422,1.0422,1.0422,14700000.0
2007-07-17 09:58:00,1.04225,1.0423,1.0422,1.0423,70800000.0
2007-07-17 09:59:00,1.0423,1.04255,1.0423,1.0425,154600000.0
2007-07-17 10:00:00,1.04245,1.0425,1.0423,1.04235,962500008.0
2007-07-17 10:01:00,1.0423,1.04245,1.0423,1.0424,180099999.0
2007-07-17 10:02:00,1.0424,1.04255,1.0424,1.04255,76700000.0
2007-07-17 10:03:00,1.0426,1.0429,1.04255,1.04265,468100002.0
2007-07-17 10:04:00,1.04265,1.0429,1.04265,1.0428,240600001.0
2007-07-17 10:05:00,1.0428,1.0432,1.0428,1.0431,564399994.0
2007-07-17 10:06:00,1.0431,1.0431,1.04295,1.04295,73800000.0
2007-07-17 10:07:00,1.043,1.0432,1.043,1.0432,273199999.0
2007-07-17 10:08:00,1.0432,1.04375,1.0432,1.04375,497600001.0
2007-07-17 10:09:00,1.04375,1.0439,1.0436,1.04365,254199997.0
2007-07-17 10:10:00,1.0436,1.044,1.0434,1.0437,578500002.0
2007-07-17 10:11:00,1.0436,1.0438,1.0434,1.04345,367900000.0
2007-07-17 10:12:00,1.04345,1.0435,1.0433,1.0433,191900000.0
2007-07-17 10:13:00,1.0434,1.0434,1.04315,1.04325,385300000.0
2007-07-17 10:14:00,1.04325,1.04325,1.04325,1.04325,1600000.0
2007-07-17 10:16:00,1.04325,1.04325,1.0432,1.0432,4300000.0
2007-07-17 10:17:00,1.0432,1.0432,1.0431,1.04315,49800001.0
2007-07-17 10:18:00,1.04325,1.04325,1.04325,1.04325,3200000.0
2007-07-17 10:19:00,1.04325,1.0433,1.04325,1.0433,24700000.0
2007-07-17 10:20:00,1.0433,1.0433,1.0433,1.0433,16400000.0
2007-07-17 10:21:00,1.0433,1.0433,1.04325,1.04325,11500000.0
2007-07-17 10:22:00,1.04325,1.0433,1.0432,1.0433,98800000.0
2007-07-17 10:23:00,1.0433,1.0434,1.0433,1.0434,42800000.0
2007-07-17 10:24:00,1.0434,1.0434,1.04335,1.0434,25700000.0
2007-07-17 10:25:00,1.0434,1.0434,1.0433,1.0433,175500000.0
2007-07-17 10:26:00,1.04325,1.0433,1.04325,1.0433,13000000.0
2007-07-17 10:27:00,1.0433,1.0433,1.04325,1.0433,31500000.0
2007-07-17 10:28:00,1.04325,1.0433,1.04325,1.0433,46500000.0
2007-07-17 10:29:00,1.0433,1.0433,1.0433,1.0433,15900000.0
2007-07-17 10:30:00,1.0433,1.0436,1.0433,1.0436,421300002.0
2007-07-17 10:31:00,1.0436,1.0438,1.0435,1.0437,213500002.0
2007-07-17 10:32:00,1.0437,1.044,1.0436,1.04385,898000001.0
2007-07-17 10:33:00,1.04385,1.04415,1.0437,1.04415,629899997.0
2007-07-17 10:34:00,1.04415,1.0445,1.04415,1.0444,1094599991.0
2007-07-17 10:35:00,1.0444,1.0444,1.044,1.04425,658399997.0
2007-07-17 10:36:00,1.04425,1.04425,1.0434,1.04355,1062400009.0
2007-07-17 10:37:00,1.04355,1.044,1.0435,1.04365,1077199995.0
2007-07-17 10:38:00,1.04375,1.044,1.04375,1.04385,702600000.0
2007-07-17 10:39:00,1.0439,1.0441,1.04375,1.04375,581900005.0
2007-07-17 10:40:00,1.04385,1.04385,1.0436,1.0436,292399999.0
2007-07-17 10:41:00,1.0436,1.044,1.0436,1.0438,474399994.0
2007-07-17 10:42:00,1.04375,1.044,1.04375,1.04385,586499999.0
2007-07-17 10:43:00,1.0438,1.04385,1.04355,1.0436,381200001.0
2007-07-17 10:44:00,1.0436,1.0436,1.04315,1.0433,622600000.0
2007-07-17 10:45:00,1.0433,1.0433,1.0432,1.04325,121500000.0
2007-07-17 10:46:00,1.04325,1.04365,1.04325,1.0435,373200000.0
2007-07-17 10:47:00,1.0435,1.0437,1.0435,1.0437,342000000.0
2007-07-17 10:48:00,1.0438,1.04385,1.04345,1.04345,675500003.0
2007-07-17 10:49:00,1.0434,1.0434,1.0434,1.0434,52800000.0
2007-07-17 10:50:00,1.0434,1.0434,1.0433,1.04335,61100000.0
2007-07-17 10:51:00,1.0434,1.0437,1.0434,1.0435,803500001.0
2007-07-17 10:52:00,1.0435,1.0436,1.0433,1.0436,549599991.0
2007-07-17 10:53:00,1.04355,1.04355,1.04335,1.04335,330899998.0
2007-07-17 10:54:00,1.0434,1.0434,1.0433,1.04335,228000000.0
2007-07-17 10:55:00,1.04335,1.04335,1.04325,1.04325,96300001.0
2007-07-17 10:56:00,1.0433,1.0435,1.0433,1.0435,760499994.0
2007-07-17 10:57:00,1.0434,1.0435,1.04335,1.04335,214800002.0
2007-07-17 10:58:00,1.0434,1.0437,1.0434,1.0437,1047499997.0
2007-07-17 10:59:00,1.0437,1.044,1.0436,1.044,930599985.0
2007-07-17 11:00:00,1.044,1.0441,1.0439,1.0441,742900007.0
2007-07-17 11:01:00,1.0441,1.0445,1.0441,1.0445,519400001.0
2007-07-17 11:02:00,1.04445,1.0446,1.04445,1.04455,475600003.0
2007-07-17 11:03:00,1.0446,1.0446,1.04435,1.0444,473100002.0
2007-07-17 11:04:00,1.0445,1.0445,1.0444,1.04445,452700000.0
2007-07-17 11:05:00,1.0444,1.0445,1.04425,1.0444,1161000003.0
2007-07-17 11:06:00,1.0443,1.0444,1.04425,1.0443,587100004.0
2007-07-17 11:07:00,1.04425,1.0444,1.0439,1.044,1692200006.0
2007-07-17 11:08:00,1.044,1.04435,1.04395,1.0443,1426600001.0
2007-07-17 11:09:00,1.0443,1.04445,1.04415,1.0444,656500011.0
2007-07-17 11:10:00,1.0444,1.0448,1.04425,1.0447,836899995.0
2007-07-17 11:11:00,1.04465,1.0447,1.04455,1.04465,285499997.0
2007-07-17 11:12:00,1.04455,1.04475,1.04455,1.04475,319899996.0
2007-07-17 11:13:00,1.0447,1.04475,1.0447,1.04475,95000000.0
2007-07-17 11:14:00,1.0447,1.0448,1.0446,1.0448,415300004.0
2007-07-17 11:15:00,1.0447,1.0449,1.04465,1.0448,610299999.0
2007-07-17 11:16:00,1.0446,1.0447,1.0446,1.0446,525400004.0
2007-07-17 11:17:00,1.0446,1.0446,1.0445,1.0446,757600004.0
2007-07-17 11:18:00,1.04455,1.04465,1.04455,1.04455,245999999.0
2007-07-17 11:19:00,1.0446,1.0446,1.04455,1.0446,108100002.0
2007-07-17 11:20:00,1.0446,1.0448,1.0446,1.0448,266600002.0
2007-07-17 11:21:00,1.0448,1.0448,1.0447,1.0447,170700002.0
2007-07-17 11:22:00,1.0447,1.0448,1.04465,1.04475,318899999.0
2007-07-17 11:23:00,1.04475,1.0448,1.04475,1.0448,49700000.0
2007-07-17 11:24:00,1.0448,1.0448,1.0448,1.0448,36100000.0
2007-07-17 11:25:00,1.0448,1.0448,1.0447,1.0447,183600000.0
2007-07-17 11:26:00,1.0447,1.0448,1.0446,1.0446,355799999.0
2007-07-17 11:27:00,1.0446,1.0447,1.0444,1.0444,513899996.0
2007-07-17 11:28:00,1.0444,1.04455,1.04435,1.04455,301900001.0
2007-07-17 11:29:00,1.0445,1.0446,1.0445,1.0446,124000001.0
2007-07-17 11:30:00,1.0446,1.0447,1.0443,1.0447,1479600014.0
2007-07-17 11:31:00,1.0447,1.0448,1.0447,1.0448,230399999.0
2007-07-17 11:32:00,1.0448,1.04485,1.04455,1.0447,582799996.0
2007-07-17 11:33:00,1.0447,1.0448,1.04465,1.04475,450600000.0
2007-07-17 11:34:00,1.04475,1.04475,1.0446,1.0446,546399994.0
2007-07-17 11:35:00,1.0446,1.04475,1.04455,1.0447,296399998.0
2007-07-17 11:36:00,1.0447,1.0448,1.0447,1.0448,361899998.0
2007-07-17 11:37:00,1.0448,1.0448,1.04465,1.0447,319799999.0
2007-07-17 11:38:00,1.0447,1.0447,1.0446,1.0447,167099999.0
2007-07-17 11:39:00,1.0447,1.0447,1.0446,1.0446,55200000.0
2007-07-17 11:40:00,1.0446,1.0447,1.0446,1.0447,206700002.0
2007-07-17 11:41:00,1.0447,1.0447,1.0446,1.04465,799100006.0
2007-07-17 11:42:00,1.04465,1.04465,1.04445,1.0445,423899997.0
2007-07-17 11:43:00,1.0445,1.0445,1.04445,1.0445,230599997.0
2007-07-17 11:44:00,1.0445,1.0445,1.04405,1.0441,591099999.0
2007-07-17 11:45:00,1.044,1.0441,1.0436,1.0441,1313999993.0
2007-07-17 11:46:00,1.0441,1.0442,1.0441,1.0441,162300001.0
2007-07-17 11:47:00,1.0441,1.0442,1.04405,1.0442,469199992.0
2007-07-17 11:48:00,1.0442,1.0444,1.0441,1.0444,254600000.0
2007-07-17 11:49:00,1.0445,1.0445,1.04415,1.0442,819800011.0
2007-07-17 11:50:00,1.0443,1.0443,1.04415,1.0442,566699991.0
2007-07-17 11:51:00,1.04425,1.0446,1.04425,1.0445,97000000.0
2007-07-17 11:52:00,1.0445,1.0445,1.0445,1.0445,26400000.0
2007-07-17 11:53:00,1.0445,1.0445,1.04435,1.04435,94500000.0
2007-07-17 11:54:00,1.0444,1.0447,1.04435,1.0446,673799995.0
2007-07-17 11:55:00,1.0447,1.0448,1.0446,1.0448,643999996.0
2007-07-17 11:56:00,1.0447,1.04475,1.04465,1.04465,150800001.0
2007-07-17 11:57:00,1.0446,1.0447,1.04455,1.0447,1029499999.0
2007-07-17 11:58:00,1.0447,1.0452,1.0447,1.0452,723500006.0
2007-07-17 11:59:00,1.0452,1.0452,1.04495,1.04495,714900005.0
2007-07-17 12:00:00,1.04495,1.04505,1.0444,1.0446,1602100008.0
2007-07-17 12:01:00,1.04455,1.04465,1.04455,1.0446,211700000.0
2007-07-17 12:02:00,1.04465,1.0447,1.04465,1.0447,4200000.0
2007-07-17 12:03:00,1.0447,1.0447,1.04465,1.04465,16200000.0
2007-07-17 12:04:00,1.0447,1.0449,1.04465,1.0447,1749099992.0
2007-07-17 12:05:00,1.0448,1.04505,1.0448,1.045,352100002.0
2007-07-17 12:06:00,1.045,1.045,1.0449,1.045,140600001.0
2007-07-17 12:07:00,1.0449,1.045,1.0448,1.04485,132400000.0
2007-07-17 12:08:00,1.0448,1.0448,1.0443,1.0445,620899995.0
2007-07-17 12:09:00,1.04455,1.0447,1.04455,1.0447,33800001.0
2007-07-17 12:10:00,1.0447,1.0449,1.0447,1.0449,319199998.0
2007-07-17 12:11:00,1.0448,1.04495,1.04475,1.04485,477700000.0
2007-07-17 12:12:00,1.0449,1.0449,1.0447,1.0448,439700002.0
2007-07-17 12:13:00,1.0448,1.0449,1.0448,1.04485,91900000.0
2007-07-17 12:14:00,1.04449,1.04474,1.04445,1.04445,273199999.0
2007-07-17 12:15:00,1.04485,1.04485,1.0447,1.0448,280699998.0
2007-07-17 12:16:00,1.0448,1.0449,1.0448,1.0448,225900001.0
2007-07-17 12:17:00,1.0448,1.04485,1.0448,1.04485,178800002.0
2007-07-17 12:18:00,1.04485,1.04485,1.04485,1.04485,1600000.0
2007-07-17 12:19:00,1.04485,1.04485,1.0448,1.0448,389000002.0
2007-07-17 12:20:00,1.0448,1.04485,1.0447,1.0447,244400001.0
2007-07-17 12:21:00,1.0447,1.0448,1.0447,1.0448,232200001.0
2007-07-17 12:22:00,1.0448,1.0448,1.0448,1.0448,323800000.0
2007-07-17 12:23:00,1.0448,1.0448,1.04475,1.0448,151400000.0
2007-07-17 12:24:00,1.0448,1.0448,1.0448,1.0448,16000000.0
2007-07-17 12:25:00,1.0448,1.0448,1.0448,1.0448,122200000.0
2007-07-17 12:26:00,1.04475,1.0448,1.04475,1.0448,13600000.0
2007-07-17 12:27:00,1.0448,1.0448,1.04475,1.04475,69600000.0
2007-07-17 12:28:00,1.0448,1.0448,1.04475,1.04475,2500000.0
2007-07-17 12:29:00,1.0448,1.0448,1.04475,1.04475,2500000.0
2007-07-17 12:30:00,1.04456,1.04475,1.04428,1.04475,643412004.0
2007-07-17 12:31:00,1.04453,1.04455,1.04447,1.04455,480200004.0
2007-07-17 12:32:00,1.04456,1.04468,1.04435,1.04458,1039810007.0
2007-07-17 12:33:00,1.0448,1.0448,1.0447,1.0447,107800000.0
2007-07-17 12:34:00,1.0447,1.0447,1.0446,1.0447,158600001.0
2007-07-17 12:35:00,1.0447,1.0447,1.0446,1.0446,387100000.0
2007-07-17 12:36:00,1.0446,1.0446,1.04435,1.04435,616299991.0
2007-07-17 12:37:00,1.0444,1.0446,1.0443,1.0443,1150699999.0
2007-07-17 12:38:00,1.04435,1.04435,1.04435,1.04435,1600000.0
2007-07-17 12:39:00,1.04435,1.04435,1.04435,1.04435,25600000.0
2007-07-17 12:40:00,1.04435,1.04435,1.0442,1.0443,254300000.0
2007-07-17 12:41:00,1.04425,1.04445,1.04425,1.0444,652199994.0
2007-07-17 12:42:00,1.0444,1.0444,1.04435,1.0444,322699998.0
2007-07-17 12:43:00,1.0444,1.0444,1.04405,1.0442,1040700006.0
2007-07-17 12:44:00,1.0442,1.0443,1.0442,1.0443,853000000.0
2007-07-17 12:45:00,1.0443,1.0443,1.04425,1.0443,87200000.0
2007-07-17 12:46:00,1.0443,1.0443,1.04425,1.0443,170200000.0
2007-07-17 12:47:00,1.04425,1.0443,1.04425,1.0443,148100000.0
2007-07-17 12:48:00,1.0443,1.0443,1.0443,1.0443,101900000.0
2007-07-17 12:49:00,1.0443,1.0443,1.04425,1.04425,253099998.0
2007-07-17 12:50:00,1.0443,1.0443,1.04425,1.0443,63300000.0
2007-07-17 12:51:00,1.0443,1.0443,1.0443,1.0443,105000000.0
2007-07-17 12:52:00,1.0443,1.0443,1.0443,1.0443,30000000.0
2007-07-17 12:53:00,1.0443,1.0443,1.0442,1.0443,384899997.0
2007-07-17 12:54:00,1.0443,1.0443,1.0441,1.0441,172000001.0
2007-07-17 12:55:00,1.0441,1.0441,1.044,1.044,142499998.0
2007-07-17 12:56:00,1.044,1.044,1.0438,1.0438,233400001.0
2007-07-17 12:57:00,1.04385,1.0439,1.0437,1.0437,369999997.0
2007-07-17 12:58:00,1.0437,1.0438,1.0437,1.0438,144900001.0
2007-07-17 12:59:00,1.0438,1.04385,1.0438,1.0438,237400002.0
2007-07-17 13:00:00,1.0438,1.0439,1.04375,1.04375,364499999.0
2007-07-17 13:01:00,1.04375,1.044,1.04375,1.04375,482200001.0
2007-07-17 13:02:00,1.0438,1.0438,1.0438,1.0438,21700000.0
2007-07-17 13:03:00,1.0438,1.0438,1.0438,1.0438,122799997.0
2007-07-17 13:04:00,1.0438,1.04385,1.0438,1.04385,451299996.0
2007-07-17 13:05:00,1.0438,1.0438,1.0438,1.0438,183000001.0
2007-07-17 13:06:00,1.0438,1.0441,1.0438,1.044,855600000.0
2007-07-17 13:07:00,1.044,1.044,1.044,1.044,22100000.0
2007-07-17 13:08:00,1.044,1.04405,1.044,1.04405,288100001.0
2007-07-17 13:09:00,1.04405,1.0446,1.04405,1.0446,686100001.0
2007-07-17 13:10:00,1.0446,1.0446,1.0443,1.0443,958399996.0
2007-07-17 13:11:00,1.0443,1.0444,1.0443,1.0443,713700001.0
2007-07-17 13:12:00,1.0443,1.0445,1.0443,1.0445,996800010.0
2007-07-17 13:13:00,1.0445,1.04465,1.0444,1.0446,549099997.0
2007-07-17 13:14:00,1.0446,1.04475,1.0446,1.04465,307700001.0
2007-07-17 13:15:00,1.0447,1.04475,1.0446,1.0446,339299998.0
2007-07-17 13:16:00,1.04465,1.04465,1.04465,1.04465,4800000.0
2007-07-17 13:17:00,1.04465,1.04465,1.04455,1.04455,102700001.0
2007-07-17 13:18:00,1.0446,1.0446,1.0444,1.04445,235500001.0
2007-07-17 13:19:00,1.04445,1.0446,1.04445,1.04455,680299996.0
2007-07-17 13:20:00,1.04428,1.04441,1.0439,1.04427,981199998.0
2007-07-17 13:21:00,1.04455,1.0446,1.04455,1.0446,16000000.0
2007-07-17 13:22:00,1.0446,1.0446,1.0445,1.0445,281500009.0
2007-07-17 13:23:00,1.0445,1.0448,1.0445,1.0447,535599996.0
2007-07-17 13:24:00,1.04422,1.04458,1.04391,1.0443,39400000.0
2007-07-17 13:25:00,1.0447,1.0447,1.0446,1.0446,129799997.0
2007-07-17 13:26:00,1.04465,1.04465,1.04465,1.04465,3200000.0
2007-07-17 13:27:00,1.0446,1.04465,1.04455,1.04465,149700000.0
2007-07-17 13:28:00,1.0446,1.0446,1.0446,1.0446,100500000.0
2007-07-17 13:29:00,1.0446,1.04465,1.0445,1.04455,267799999.0
2007-07-17 13:30:00,1.04455,1.0447,1.04455,1.0446,88299999.0
2007-07-17 13:31:00,1.0446,1.0453,1.0446,1.0449,1759199993.0
2007-07-17 13:32:00,1.04485,1.045,1.04485,1.04495,79900000.0
2007-07-17 13:33:00,1.04495,1.04495,1.04435,1.04435,585699995.0
2007-07-17 13:34:00,1.04435,1.0445,1.0443,1.0444,185799998.0
2007-07-17 13:35:00,1.0444,1.0444,1.04425,1.0443,129300000.0
2007-07-17 13:36:00,1.0442,1.0443,1.04385,1.0442,566600000.0
2007-07-17 13:37:00,1.0442,1.0442,1.044,1.0441,628600004.0
2007-07-17 13:38:00,1.0441,1.0441,1.04395,1.0441,226699998.0
2007-07-17 13:39:00,1.0441,1.0442,1.044,1.0441,394499995.0
2007-07-17 13:40:00,1.04415,1.0442,1.0441,1.0442,59100000.0
2007-07-17 13:41:00,1.0442,1.0443,1.0442,1.0443,76800000.0
2007-07-17 13:42:00,1.04425,1.0445,1.04425,1.04445,204300000.0
2007-07-17 13:43:00,1.0445,1.0446,1.0445,1.0446,45200000.0
2007-07-17 13:44:00,1.0446,1.0446,1.0444,1.04445,348900004.0
2007-07-17 13:45:00,1.04445,1.0446,1.0444,1.0445,1084300008.0
2007-07-17 13:46:00,1.0445,1.0445,1.0442,1.0443,1614799983.0
2007-07-17 13:47:00,1.0443,1.0444,1.0442,1.0444,690500001.0
2007-07-17 13:48:00,1.0444,1.0444,1.04435,1.0444,138400000.0
2007-07-17 13:49:00,1.0444,1.0444,1.0442,1.0442,1199500008.0
2007-07-17 13:50:00,1.0442,1.0442,1.04415,1.0442,199000000.0
2007-07-17 13:51:00,1.0442,1.0442,1.04415,1.04415,9700000.0
2007-07-17 13:52:00,1.0442,1.0442,1.04415,1.0442,102600000.0
2007-07-17 13:53:00,1.0442,1.0442,1.0442,1.0442,20900000.0
2007-07-17 13:54:00,1.0442,1.0443,1.0442,1.0443,44200000.0
2007-07-17 13:55:00,1.0443,1.0444,1.0443,1.0444,167299997.0
2007-07-17 13:56:00,1.0444,1.04455,1.0444,1.0445,448000000.0
2007-07-17 13:57:00,1.0445,1.0447,1.04445,1.0447,929000004.0
2007-07-17 13:58:00,1.0447,1.0448,1.0447,1.0447,390900004.0
2007-07-17 13:59:00,1.0447,1.0447,1.04455,1.0446,701500003.0
2007-07-17 14:00:00,1.0447,1.04475,1.04455,1.04465,763700003.0
2007-07-17 14:01:00,1.0446,1.0446,1.0445,1.0445,277899999.0
2007-07-17 14:02:00,1.04455,1.04455,1.04435,1.04435,69500000.0
2007-07-17 14:03:00,1.0443,1.04435,1.0442,1.04425,273900001.0
2007-07-17 14:04:00,1.0442,1.04425,1.0442,1.04425,59800000.0
2007-07-17 14:05:00,1.0442,1.04425,1.044,1.044,306600001.0
2007-07-17 14:06:00,1.044,1.0441,1.04385,1.0441,1135699996.0
2007-07-17 14:07:00,1.0441,1.0442,1.044,1.0441,1279599994.0
2007-07-17 14:08:00,1.0441,1.0442,1.0441,1.0442,728599999.0
2007-07-17 14:09:00,1.0442,1.0442,1.04405,1.04415,698200003.0
2007-07-17 14:10:00,1.04415,1.04415,1.04405,1.0441,1016200001.0
2007-07-17 14:11:00,1.0441,1.04425,1.0441,1.04415,227100000.0
2007-07-17 14:12:00,1.0441,1.0443,1.0441,1.0443,478199998.0
2007-07-17 14:13:00,1.0443,1.0444,1.04425,1.0443,282900001.0
2007-07-17 14:14:00,1.0443,1.0443,1.0443,1.0443,352800000.0
2007-07-17 14:15:00,1.0443,1.0444,1.04405,1.04425,1443599990.0
2007-07-17 14:16:00,1.04425,1.04425,1.04415,1.04415,985899995.0
2007-07-17 14:17:00,1.04415,1.04425,1.04415,1.04415,394700003.0
2007-07-17 14:18:00,1.0442,1.0443,1.04415,1.0443,168900001.0
2007-07-17 14:19:00,1.0442,1.0443,1.0442,1.0443,428799998.0
2007-07-17 14:20:00,1.0443,1.0444,1.0443,1.0443,298499997.0
2007-07-17 14:21:00,1.0443,1.0444,1.0443,1.0443,539099998.0
2007-07-17 14:22:00,1.0443,1.0443,1.0441,1.0441,394600004.0
2007-07-17 14:23:00,1.04415,1.04415,1.0438,1.04385,916000000.0
2007-07-17 14:24:00,1.04385,1.0439,1.0433,1.0433,1692699993.0
2007-07-17 14:25:00,1.0433,1.0434,1.043,1.0434,2065299995.0
2007-07-17 14:26:00,1.0434,1.0436,1.04335,1.04355,797800001.0
2007-07-17 14:27:00,1.04355,1.044,1.0435,1.0439,222199999.0
2007-07-17 14:28:00,1.044,1.044,1.04385,1.04385,431099998.0
2007-07-17 14:29:00,1.0439,1.0442,1.0433,1.0436,1638299990.0
2007-07-17 14:30:00,1.0435,1.0443,1.0435,1.0442,1298300002.0
2007-07-17 14:31:00,1.0442,1.0442,1.0437,1.0437,1155700001.0
2007-07-17 14:32:00,1.0437,1.0437,1.043,1.0434,1959800001.0
2007-07-17 14:33:00,1.0434,1.04365,1.04335,1.04335,860600002.0
2007-07-17 14:34:00,1.04335,1.0434,1.04305,1.0433,1348399990.0
2007-07-17 14:35:00,1.0433,1.0434,1.0433,1.0434,40100000.0
2007-07-17 14:36:00,1.0434,1.0436,1.0433,1.0436,723099992.0
2007-07-17 14:37:00,1.0436,1.0436,1.0433,1.0433,409899997.0
2007-07-17 14:38:00,1.0433,1.04355,1.0433,1.0435,536100001.0
2007-07-17 14:39:00,1.0435,1.04365,1.0435,1.0436,919200001.0
2007-07-17 14:40:00,1.04355,1.0436,1.0434,1.0434,108900000.0
2007-07-17 14:41:00,1.0434,1.04345,1.0429,1.04295,1230699996.0
2007-07-17 14:42:00,1.04295,1.04295,1.04255,1.0426,1180399997.0
2007-07-17 14:43:00,1.0426,1.04275,1.0425,1.04265,577000006.0
2007-07-17 14:44:00,1.0426,1.04265,1.04245,1.04245,688400000.0
2007-07-17 14:45:00,1.04245,1.04265,1.04245,1.0426,1219900004.0
2007-07-17 14:46:00,1.0426,1.0431,1.04255,1.0431,1638840000.0
2007-07-17 14:47:00,1.043,1.04375,1.04295,1.04375,1571360013.0
2007-07-17 14:48:00,1.0437,1.04375,1.0434,1.0434,940199995.0
2007-07-17 14:49:00,1.0434,1.0436,1.0434,1.0436,1169500002.0
2007-07-17 14:50:00,1.0436,1.0436,1.04315,1.0433,826699998.0
2007-07-17 14:51:00,1.04325,1.04415,1.04325,1.044,1288099997.0
2007-07-17 14:52:00,1.044,1.0441,1.0437,1.04375,1309899994.0
2007-07-17 14:53:00,1.04375,1.04405,1.0437,1.0438,1521099997.0
2007-07-17 14:54:00,1.04375,1.04395,1.0437,1.0438,1205000003.0
2007-07-17 14:55:00,1.0438,1.0441,1.0438,1.0441,218200000.0
2007-07-17 14:56:00,1.04415,1.0442,1.0441,1.04415,551399999.0
2007-07-17 14:57:00,1.04415,1.04415,1.04405,1.04405,704100010.0
2007-07-17 14:58:00,1.0441,1.0441,1.04355,1.0436,1170699993.0
2007-07-17 14:59:00,1.0436,1.0438,1.0435,1.0437,776799994.0
2007-07-17 15:00:00,1.0437,1.044,1.0435,1.0436,725452323.0
2007-07-17 15:01:00,1.0436,1.04365,1.0432,1.0432,2122957688.0
2007-07-17 15:02:00,1.0432,1.04335,1.04315,1.0433,1223700011.0
2007-07-17 15:03:00,1.0433,1.04375,1.0433,1.0437,610400000.0
2007-07-17 15:04:00,1.0437,1.0441,1.04365,1.0437,888100005.0
2007-07-17 15:05:00,1.0437,1.04375,1.04365,1.0437,485999994.0
2007-07-17 15:06:00,1.0437,1.0438,1.04365,1.04365,402799998.0
2007-07-17 15:07:00,1.04365,1.0437,1.0436,1.0437,412899996.0
2007-07-17 15:08:00,1.0437,1.0438,1.0437,1.0438,453400001.0
2007-07-17 15:09:00,1.0438,1.04395,1.0438,1.04385,262100001.0
2007-07-17 15:10:00,1.0438,1.0439,1.04365,1.0438,756000000.0
2007-07-17 15:11:00,1.0438,1.04385,1.0437,1.0438,459017999.0
2007-07-17 15:12:00,1.0438,1.0438,1.04355,1.04365,127500001.0
2007-07-17 15:13:00,1.04365,1.0437,1.0436,1.0437,422800005.0
2007-07-17 15:14:00,1.0437,1.0437,1.0432,1.0433,804500006.0
2007-07-17 15:15:00,1.0432,1.0438,1.0432,1.0438,1283299998.0
2007-07-17 15:16:00,1.0438,1.0441,1.0438,1.0441,549500000.0
2007-07-17 15:17:00,1.0441,1.0441,1.04385,1.04385,454800004.0
2007-07-17 15:18:00,1.0439,1.04395,1.04385,1.04385,388500008.0
2007-07-17 15:19:00,1.0439,1.04415,1.0439,1.0441,693600001.0
2007-07-17 15:20:00,1.0443,1.0444,1.04415,1.04415,1175599989.0
2007-07-17 15:21:00,1.0442,1.04425,1.0442,1.0442,782099989.0
2007-07-17 15:22:00,1.0442,1.04425,1.04415,1.0442,883399993.0
2007-07-17 15:23:00,1.0442,1.0444,1.04415,1.0444,672600008.0
2007-07-17 15:24:00,1.0444,1.04445,1.04435,1.04435,754100003.0
2007-07-17 15:25:00,1.04435,1.0446,1.04435,1.0444,1540899996.0
2007-07-17 15:26:00,1.0444,1.0446,1.04435,1.0445,638000002.0
2007-07-17 15:27:00,1.0445,1.04485,1.0445,1.0448,678500005.0
2007-07-17 15:28:00,1.04485,1.04485,1.0447,1.04475,474900002.0
2007-07-17 15:29:00,1.04475,1.04475,1.04445,1.0445,1099600008.0
2007-07-17 15:30:00,1.0445,1.0445,1.04435,1.04445,1295399996.0
2007-07-17 15:31:00,1.04445,1.0445,1.0444,1.0444,1436899986.0
2007-07-17 15:32:00,1.0444,1.0444,1.04435,1.0444,1595599975.0
2007-07-17 15:33:00,1.0444,1.0445,1.0444,1.0444,955200005.0
2007-07-17 15:34:00,1.0445,1.0445,1.0442,1.0442,1147999995.0
2007-07-17 15:35:00,1.04415,1.0442,1.04375,1.0439,1064900000.0
2007-07-17 15:36:00,1.04395,1.044,1.04375,1.04385,152799999.0
2007-07-17 15:37:00,1.04385,1.04385,1.0434,1.04355,1188799999.0
2007-07-17 15:38:00,1.0435,1.04375,1.0435,1.04365,196499999.0
2007-07-17 15:39:00,1.04365,1.04365,1.04355,1.0436,127100000.0
2007-07-17 15:40:00,1.0436,1.04365,1.04355,1.0436,544200000.0
2007-07-17 15:41:00,1.0436,1.04365,1.0435,1.04365,211099999.0
2007-07-17 15:42:00,1.04365,1.04375,1.0435,1.0437,638999997.0
2007-07-17 15:43:00,1.0437,1.04385,1.0436,1.04385,257699999.0
2007-07-17 15:44:00,1.04385,1.04395,1.0438,1.04395,210300000.0
2007-07-17 15:45:00,1.044,1.044,1.0437,1.04375,290200000.0
2007-07-17 15:46:00,1.04375,1.04375,1.0437,1.0437,53200000.0
2007-07-17 15:47:00,1.04365,1.0437,1.04355,1.04365,284300000.0
2007-07-17 15:48:00,1.04365,1.04365,1.04365,1.04365,2400000.0
2007-07-17 15:49:00,1.04365,1.0437,1.0435,1.0435,449700001.0
2007-07-17 15:50:00,1.0435,1.04355,1.04335,1.04355,851800002.0
2007-07-17 15:51:00,1.04355,1.04355,1.0433,1.0433,781200001.0
2007-07-17 15:52:00,1.0433,1.0435,1.0431,1.0431,1584000008.0
2007-07-17 15:53:00,1.0432,1.0433,1.0431,1.0433,1584000008.0
2007-07-17 15:54:00,1.0433,1.0433,1.04315,1.04325,1388599981.0
2007-07-17 15:55:00,1.04325,1.0439,1.04315,1.0438,1098799998.0
2007-07-17 15:56:00,1.0438,1.04385,1.04355,1.0437,1023100015.0
2007-07-17 15:57:00,1.04365,1.04365,1.0434,1.0434,196100001.0
2007-07-17 15:58:00,1.0434,1.04345,1.04315,1.04345,434699998.0
2007-07-17 15:59:00,1.04345,1.04355,1.04325,1.0433,885150001.0
2007-07-17 16:00:00,1.0433,1.0435,1.04325,1.04345,941100004.0
2007-07-17 16:01:00,1.04345,1.04365,1.04345,1.0435,153100000.0
2007-07-17 16:02:00,1.0435,1.04355,1.0433,1.0433,511600002.0
2007-07-17 16:03:00,1.0433,1.0434,1.0433,1.0434,830200006.0
2007-07-17 16:04:00,1.0434,1.0434,1.04325,1.04335,242900000.0
2007-07-17 16:05:00,1.0434,1.0435,1.04335,1.0435,20500000.0
2007-07-17 16:06:00,1.0435,1.0435,1.04335,1.04345,117900000.0
2007-07-17 16:07:00,1.04345,1.04345,1.04335,1.04335,25700000.0
2007-07-17 16:08:00,1.04335,1.04345,1.0432,1.0433,401199999.0
2007-07-17 16:09:00,1.0433,1.0434,1.04325,1.0434,128900000.0
2007-07-17 16:10:00,1.04335,1.04355,1.0432,1.0432,782299990.0
2007-07-17 16:11:00,1.04325,1.0433,1.0432,1.04325,455900009.0
2007-07-17 16:12:00,1.04325,1.0433,1.04295,1.043,508799995.0
2007-07-17 16:13:00,1.043,1.0432,1.04295,1.0432,596999997.0
2007-07-17 16:14:00,1.0432,1.0432,1.04315,1.04315,267800001.0
2007-07-17 16:15:00,1.04325,1.04335,1.0432,1.0433,849099998.0
2007-07-17 16:16:00,1.0433,1.04335,1.0433,1.0433,423900001.0
2007-07-17 16:17:00,1.0433,1.0433,1.04295,1.04295,1257699992.0
2007-07-17 16:18:00,1.04295,1.0432,1.04295,1.0432,1152199996.0
2007-07-17 16:19:00,1.0432,1.0434,1.04315,1.0433,1215400003.0
2007-07-17 16:20:00,1.0433,1.04355,1.04325,1.04355,1373000009.0
2007-07-17 16:21:00,1.0435,1.04355,1.0434,1.04355,1026999994.0
2007-07-17 16:22:00,1.04355,1.04355,1.0433,1.0434,1058299999.0
2007-07-17 16:23:00,1.0432,1.0434,1.0432,1.0434,384600006.0
2007-07-17 16:24:00,1.0434,1.04355,1.0434,1.0435,384600006.0
2007-07-17 16:25:00,1.0435,1.0435,1.0433,1.0434,890299991.0
2007-07-17 16:26:00,1.04335,1.0434,1.04325,1.04335,893799989.0
2007-07-17 16:27:00,1.0431,1.0434,1.0429,1.0432,1315599997.0
2007-07-17 16:28:00,1.04315,1.0434,1.04315,1.0433,1315599997.0
2007-07-17 16:29:00,1.04335,1.04345,1.0433,1.0434,1216999983.0
2007-07-17 16:30:00,1.0434,1.0434,1.0432,1.0432,202099997.0
2007-07-17 16:31:00,1.043,1.0431,1.0426,1.0431,1431899991.0
2007-07-17 16:32:00,1.043,1.0432,1.0426,1.0427,1431899991.0
2007-07-17 16:33:00,1.04285,1.043,1.0426,1.0426,1431899991.0
2007-07-17 16:34:00,1.0426,1.0427,1.0425,1.0426,843999997.0
2007-07-17 16:35:00,1.0426,1.0428,1.04255,1.04265,563499998.0
2007-07-17 16:36:00,1.0427,1.04275,1.04265,1.04275,92400000.0
2007-07-17 16:37:00,1.04275,1.04275,1.04255,1.04265,455900006.0
2007-07-17 16:38:00,1.0426,1.04265,1.0425,1.0426,1216500001.0
2007-07-17 16:39:00,1.04255,1.0427,1.0425,1.0426,643399996.0
2007-07-17 16:40:00,1.0426,1.04265,1.04255,1.0426,500500001.0
2007-07-17 16:41:00,1.0426,1.0428,1.0425,1.0426,1610599972.0
2007-07-17 16:42:00,1.04255,1.0429,1.0425,1.0429,1301100011.0
2007-07-17 16:43:00,1.0429,1.0431,1.0428,1.0431,1931099990.0
2007-07-17 16:44:00,1.0432,1.0433,1.043,1.04305,1931099990.0
2007-07-17 16:45:00,1.04305,1.0436,1.04305,1.04355,617200003.0
2007-07-17 16:46:00,1.0436,1.0436,1.0431,1.0432,1826179992.0
2007-07-17 16:47:00,1.04325,1.0434,1.04325,1.0433,491699994.0
2007-07-17 16:48:00,1.0433,1.0433,1.0432,1.0433,938599997.0
2007-07-17 16:49:00,1.0433,1.0433,1.04315,1.04325,1087999998.0
2007-07-17 16:50:00,1.04325,1.0433,1.0432,1.04325,510100001.0
2007-07-17 16:51:00,1.04325,1.04325,1.0431,1.0431,432100000.0
2007-07-17 16:52:00,1.0431,1.0432,1.0431,1.0432,773499996.0
2007-07-17 16:53:00,1.04315,1.0432,1.04305,1.04305,983800003.0
2007-07-17 16:54:00,1.04305,1.04305,1.04275,1.04285,1660599999.0
2007-07-17 16:55:00,1.04285,1.0429,1.04275,1.0428,388000000.0
2007-07-17 16:56:00,1.0428,1.0429,1.0428,1.0429,765600002.0
2007-07-17 16:57:00,1.043,1.043,1.04275,1.0429,873199994.0
2007-07-17 16:58:00,1.0429,1.043,1.04285,1.043,760200004.0
2007-07-17 16:59:00,1.043,1.043,1.0427,1.04295,1515500001.0
2007-07-17 17:00:00,1.04295,1.0431,1.0429,1.043,1368199997.0
2007-07-17 17:01:00,1.043,1.0433,1.043,1.0433,927831392.0
2007-07-17 17:02:00,1.0433,1.0433,1.0431,1.0431,558596293.0
2007-07-17 17:03:00,1.04315,1.0432,1.04285,1.0429,1240529785.0
2007-07-17 17:04:00,1.0429,1.0429,1.04265,1.04275,1244799986.0
2007-07-17 17:05:00,1.0427,1.043,1.0426,1.04285,885300004.0
2007-07-17 17:06:00,1.04285,1.04295,1.04285,1.04295,672399993.0
2007-07-17 17:07:00,1.04295,1.043,1.04285,1.04285,311400004.0
2007-07-17 17:08:00,1.04285,1.04285,1.0428,1.04285,102999999.0
2007-07-17 17:09:00,1.04285,1.0431,1.04285,1.0431,683700002.0
2007-07-17 17:10:00,1.0431,1.0432,1.04295,1.0432,955300000.0
2007-07-17 17:11:00,1.04315,1.04325,1.0431,1.0432,428100003.0
2007-07-17 17:12:00,1.04325,1.0433,1.0432,1.0433,678399996.0
2007-07-17 17:13:00,1.0433,1.0434,1.04325,1.0433,658500002.0
2007-07-17 17:14:00,1.0433,1.0433,1.04295,1.04295,552999998.0
2007-07-17 17:15:00,1.04295,1.043,1.04275,1.0429,1172299999.0
2007-07-17 17:16:00,1.0429,1.0431,1.0429,1.04305,1524600001.0
2007-07-17 17:17:00,1.04305,1.0431,1.043,1.0431,976599999.0
2007-07-17 17:18:00,1.0431,1.04315,1.0427,1.0428,1358630623.0
2007-07-17 17:19:00,1.0428,1.0429,1.04275,1.0428,156996779.0
2007-07-17 17:20:00,1.04285,1.04285,1.04275,1.04285,202199999.0
2007-07-17 17:21:00,1.0428,1.0428,1.0428,1.0428,148799998.0
2007-07-17 17:22:00,1.0428,1.04285,1.0428,1.0428,160200001.0
2007-07-17 17:23:00,1.0428,1.0429,1.04275,1.0429,389200001.0
2007-07-17 17:24:00,1.0429,1.04315,1.0429,1.04315,432300000.0
2007-07-17 17:25:00,1.04315,1.0432,1.04305,1.0431,152400000.0
2007-07-17 17:26:00,1.0431,1.0432,1.0431,1.0432,864099990.0
2007-07-17 17:27:00,1.0432,1.0432,1.0432,1.0432,296000000.0
2007-07-17 17:28:00,1.0432,1.0433,1.0431,1.0432,1389500005.0
2007-07-17 17:29:00,1.0432,1.0432,1.0431,1.0431,343400001.0
2007-07-17 17:30:00,1.0431,1.0431,1.0431,1.0431,217700003.0
2007-07-17 17:31:00,1.0431,1.0432,1.0431,1.0432,673200000.0
2007-07-17 17:32:00,1.0432,1.0433,1.0432,1.0433,468300000.0
2007-07-17 17:33:00,1.0433,1.0433,1.04325,1.0433,211200000.0
2007-07-17 17:34:00,1.0433,1.0433,1.0433,1.0433,437200000.0
2007-07-17 17:35:00,1.0433,1.0433,1.0432,1.0433,296900003.0
2007-07-17 17:36:00,1.0433,1.0433,1.0433,1.0433,4000000.0
2007-07-17 17:37:00,1.0433,1.0433,1.0433,1.0433,63400000.0
2007-07-17 17:38:00,1.0433,1.0434,1.0433,1.0434,10000000.0
2007-07-17 17:39:00,1.0433,1.0435,1.0433,1.0435,413200009.0
2007-07-17 17:40:00,1.0435,1.0443,1.0435,1.044,739800000.0
2007-07-17 17:41:00,1.044,1.044,1.0438,1.0438,1490599999.0
2007-07-17 17:42:00,1.04385,1.04385,1.04355,1.0437,968700000.0
2007-07-17 17:43:00,1.0437,1.0437,1.04355,1.04355,232400003.0
2007-07-17 17:44:00,1.04355,1.0436,1.0433,1.04335,2097499992.0
2007-07-17 17:45:00,1.04335,1.0434,1.0432,1.04325,716299998.0
2007-07-17 17:46:00,1.0433,1.04345,1.0433,1.04345,648200001.0
2007-07-17 17:47:00,1.0435,1.0436,1.0435,1.0436,515200001.0
2007-07-17 17:48:00,1.0436,1.04385,1.0436,1.0437,859000003.0
2007-07-17 17:49:00,1.0437,1.0437,1.0437,1.0437,50400000.0
2007-07-17 17:50:00,1.0437,1.0438,1.0437,1.0438,14100000.0
2007-07-17 17:51:00,1.0438,1.0442,1.0438,1.0442,1000400001.0
2007-07-17 17:52:00,1.0442,1.0442,1.0438,1.0438,1868400001.0
2007-07-17 17:53:00,1.0439,1.0439,1.0435,1.0435,670200010.0
2007-07-17 17:54:00,1.0435,1.04365,1.04335,1.04335,1026899996.0
2007-07-17 17:55:00,1.0434,1.04355,1.04335,1.04345,266800000.0
2007-07-17 17:56:00,1.04345,1.04355,1.04335,1.04335,565500000.0
2007-07-17 17:57:00,1.0434,1.0435,1.0434,1.04345,317999996.0
2007-07-17 17:58:00,1.04345,1.04345,1.04335,1.04335,1081099996.0
2007-07-17 17:59:00,1.04335,1.0437,1.04335,1.0434,1083000001.0
2007-07-17 18:00:00,1.04345,1.04345,1.04335,1.04345,196300003.0
2007-07-17 18:01:00,1.04345,1.0435,1.0434,1.04345,377000001.0
2007-07-17 18:02:00,1.04345,1.0438,1.04345,1.0437,504200001.0
2007-07-17 18:03:00,1.0437,1.0437,1.04355,1.0436,450799999.0
2007-07-17 18:04:00,1.0436,1.0436,1.0436,1.0436,48000000.0
2007-07-17 18:05:00,1.0436,1.0436,1.04345,1.04345,298700000.0
2007-07-17 18:06:00,1.0435,1.0435,1.0435,1.0435,69500000.0
2007-07-17 18:07:00,1.0435,1.0435,1.0435,1.0435,28800000.0
2007-07-17 18:08:00,1.0435,1.04355,1.0435,1.04355,120300000.0
2007-07-17 18:09:00,1.04355,1.0436,1.04345,1.04345,852099999.0
2007-07-17 18:10:00,1.0435,1.0435,1.04315,1.0432,572200002.0
2007-07-17 18:11:00,1.0432,1.0434,1.0431,1.0434,592399995.0
2007-07-17 18:12:00,1.0434,1.0434,1.0434,1.0434,2400000.0
2007-07-17 18:13:00,1.0434,1.0435,1.0434,1.0435,102599997.0
2007-07-17 18:14:00,1.0435,1.0436,1.0435,1.04355,140999999.0
2007-07-17 18:15:00,1.04355,1.04355,1.04345,1.04345,391000000.0
2007-07-17 18:16:00,1.04345,1.04345,1.04335,1.04335,486800001.0
2007-07-17 18:17:00,1.0434,1.0434,1.0433,1.0433,62400000.0
2007-07-17 18:18:00,1.0433,1.0433,1.0431,1.0431,455499997.0
2007-07-17 18:19:00,1.0431,1.0431,1.043,1.04305,913600005.0
2007-07-17 18:20:00,1.04305,1.0435,1.04305,1.0432,1491999999.0
2007-07-17 18:21:00,1.0432,1.04325,1.04315,1.04315,169800000.0
2007-07-17 18:22:00,1.04315,1.04325,1.04305,1.0431,1137699999.0
2007-07-17 18:23:00,1.0431,1.0431,1.0431,1.0431,184200000.0
2007-07-17 18:24:00,1.0431,1.0431,1.0431,1.0431,173500000.0
2007-07-17 18:25:00,1.0431,1.0432,1.0431,1.0432,281800000.0
2007-07-17 18:26:00,1.0432,1.0434,1.0432,1.0433,983099990.0
2007-07-17 18:27:00,1.0433,1.0433,1.0432,1.0433,511700004.0
2007-07-17 18:28:00,1.0433,1.0433,1.04325,1.04325,43500000.0
2007-07-17 18:29:00,1.04325,1.04325,1.04315,1.04325,153399999.0
2007-07-17 18:30:00,1.0432,1.0434,1.0432,1.04325,315200000.0
2007-07-17 18:31:00,1.04325,1.0433,1.0432,1.04325,242699993.0
2007-07-17 18:32:00,1.04325,1.04325,1.0432,1.0432,106600000.0
2007-07-17 18:33:00,1.0432,1.04325,1.04315,1.0432,244499998.0
2007-07-17 18:34:00,1.0432,1.0435,1.0432,1.0435,428500002.0
2007-07-17 18:35:00,1.0435,1.0437,1.0435,1.04365,145700000.0
2007-07-17 18:36:00,1.0437,1.04375,1.04355,1.04375,183300000.0
2007-07-17 18:37:00,1.04375,1.04375,1.04375,1.04375,800000.0
2007-07-17 18:38:00,1.04375,1.04385,1.04375,1.04385,64300000.0
2007-07-17 18:39:00,1.0439,1.044,1.0436,1.04365,208300001.0
2007-07-17 18:40:00,1.04332,1.04345,1.04332,1.04345,14200000.0
2007-07-17 18:41:00,1.0436,1.0436,1.04355,1.04355,91100001.0
2007-07-17 18:42:00,1.04355,1.04355,1.04355,1.04355,8800000.0
2007-07-17 18:43:00,1.04355,1.0436,1.04355,1.0436,87200000.0
2007-07-17 18:44:00,1.0436,1.0436,1.0436,1.0436,64000000.0
2007-07-17 18:45:00,1.0436,1.0436,1.0436,1.0436,32000000.0
2007-07-17 18:46:00,1.0436,1.0437,1.0436,1.0437,18000000.0
2007-07-17 18:47:00,1.0437,1.0437,1.0437,1.0437,4000000.0
2007-07-17 18:48:00,1.0436,1.0436,1.0436,1.0436,51200000.0
2007-07-17 18:49:00,1.04325,1.04344,1.04317,1.0433,100700003.0
2007-07-17 18:50:00,1.0435,1.0436,1.0435,1.0435,115200000.0
2007-07-17 18:51:00,1.0435,1.04365,1.0435,1.04365,158299999.0
2007-07-17 18:52:00,1.04365,1.04365,1.04365,1.04365,3200000.0
2007-07-17 18:53:00,1.04365,1.04365,1.0435,1.0435,68499998.0
2007-07-17 18:54:00,1.04355,1.0436,1.04355,1.0436,63000000.0
2007-07-17 18:55:00,1.0436,1.04365,1.0436,1.04365,122400000.0
2007-07-17 18:56:00,1.0437,1.0438,1.04365,1.04375,177900000.0
2007-07-17 18:57:00,1.0438,1.0442,1.04375,1.0442,541000000.0
2007-07-17 18:58:00,1.0442,1.0442,1.0437,1.0438,1585600002.0
2007-07-17 18:59:00,1.0438,1.044,1.0438,1.0439,486100004.0
2007-07-17 19:00:00,1.0439,1.0443,1.0438,1.0441,1807400002.0
2007-07-17 19:01:00,1.0441,1.0443,1.04395,1.0443,821699992.0
2007-07-17 19:02:00,1.0443,1.0443,1.0439,1.0439,1505500014.0
2007-07-17 19:03:00,1.0439,1.0439,1.04365,1.0437,607900001.0
2007-07-17 19:04:00,1.0437,1.0438,1.0436,1.04375,674200002.0
2007-07-17 19:05:00,1.0439,1.04415,1.0439,1.04405,1397399991.0
2007-07-17 19:06:00,1.04405,1.04405,1.0438,1.044,936499995.0
2007-07-17 19:07:00,1.044,1.0441,1.044,1.044,209400000.0
2007-07-17 19:08:00,1.044,1.0441,1.04395,1.04395,1009899980.0
2007-07-17 19:09:00,1.044,1.044,1.044,1.044,96000000.0
2007-07-17 19:10:00,1.044,1.044,1.044,1.044,403599999.0
2007-07-17 19:11:00,1.044,1.044,1.0438,1.04385,231799998.0
2007-07-17 19:12:00,1.04385,1.0439,1.04385,1.0439,261300000.0
2007-07-17 19:13:00,1.0439,1.0439,1.0439,1.0439,124800000.0
2007-07-17 19:14:00,1.0439,1.0441,1.0439,1.0441,600499999.0
2007-07-17 19:15:00,1.0441,1.0441,1.04405,1.04405,334800000.0
2007-07-17 19:16:00,1.04405,1.04405,1.04395,1.04395,190900000.0
2007-07-17 19:17:00,1.044,1.044,1.044,1.044,41600000.0
2007-07-17 19:18:00,1.044,1.0441,1.04395,1.04405,394399996.0
2007-07-17 19:19:00,1.04405,1.0441,1.044,1.044,158600000.0
2007-07-17 19:20:00,1.04395,1.0441,1.04395,1.04405,420300000.0
2007-07-17 19:21:00,1.04405,1.0441,1.04405,1.0441,82600000.0
2007-07-17 19:22:00,1.0441,1.0442,1.0441,1.0442,78000000.0
2007-07-17 19:23:00,1.0442,1.0442,1.0442,1.0442,14400000.0
2007-07-17 19:24:00,1.0442,1.0442,1.0441,1.0442,95600000.0
2007-07-17 19:25:00,1.0442,1.0442,1.04415,1.0442,14300000.0
2007-07-17 19:26:00,1.0442,1.0442,1.0442,1.0442,170400000.0
2007-07-17 19:27:00,1.04415,1.0442,1.04405,1.0441,334500003.0
2007-07-17 19:28:00,1.0441,1.0441,1.04405,1.0441,221900000.0
2007-07-17 19:29:00,1.0441,1.04415,1.044,1.04405,344499998.0
2007-07-17 19:30:00,1.04405,1.04405,1.0438,1.0438,127799996.0
2007-07-17 19:31:00,1.0438,1.0438,1.0436,1.0437,354499994.0
2007-07-17 19:32:00,1.0437,1.0437,1.04365,1.0437,262999997.0
2007-07-17 19:33:00,1.0437,1.0437,1.04365,1.0437,94800000.0
2007-07-17 19:34:00,1.0437,1.0437,1.0437,1.0437,169899997.0
2007-07-17 19:35:00,1.04375,1.0438,1.0437,1.0438,109100000.0
2007-07-17 19:36:00,1.0438,1.0438,1.0438,1.0438,52500000.0
2007-07-17 19:37:00,1.0438,1.0438,1.04375,1.04375,57900000.0
2007-07-17 19:38:00,1.0438,1.0438,1.0437,1.0437,174000006.0
2007-07-17 19:39:00,1.0437,1.0437,1.0437,1.0437,90800004.0
2007-07-17 19:40:00,1.0437,1.0437,1.0437,1.0437,54200002.0
2007-07-17 19:41:00,1.04344,1.04353,1.04344,1.0435,9000000.0
2007-07-17 19:42:00,1.0437,1.0437,1.04355,1.04355,92700000.0
2007-07-17 19:43:00,1.0435,1.0435,1.0434,1.0434,76500000.0
2007-07-17 19:44:00,1.0434,1.0434,1.0431,1.0433,363900002.0
2007-07-17 19:45:00,1.0432,1.0433,1.0431,1.04325,103300002.0
2007-07-17 19:46:00,1.04325,1.0434,1.04325,1.0434,54000000.0
2007-07-17 19:47:00,1.0434,1.0434,1.04335,1.04335,74900000.0
2007-07-17 19:48:00,1.0434,1.0434,1.0434,1.0434,19500000.0
2007-07-17 19:49:00,1.0434,1.0434,1.04326,1.0433,85200000.0
2007-07-17 19:50:00,1.0434,1.0434,1.0434,1.0434,20300000.0
2007-07-17 19:51:00,1.0434,1.0434,1.0434,1.0434,10600000.0
2007-07-17 19:52:00,1.0434,1.0434,1.0434,1.0434,3400000.0
2007-07-17 19:53:00,1.0434,1.0436,1.0434,1.0436,37000000.0
2007-07-17 19:54:00,1.0436,1.0437,1.04355,1.04355,14800000.0
2007-07-17 19:55:00,1.04319,1.04328,1.04293,1.04293,393300000.0
2007-07-17 19:56:00,1.0435,1.04355,1.04345,1.04345,72900000.0
2007-07-17 19:57:00,1.0435,1.04365,1.0435,1.04365,64900000.0
2007-07-17 19:58:00,1.04365,1.04365,1.04345,1.04365,222900001.0
2007-07-17 19:59:00,1.04365,1.0437,1.04365,1.0437,11200000.0
2007-07-17 20:00:00,1.04365,1.04365,1.04365,1.04365,1600000.0
2007-07-17 20:01:00,1.0437,1.0437,1.0437,1.0437,16600000.0
2007-07-17 20:02:00,1.0437,1.0437,1.04365,1.0437,12700000.0
2007-07-17 20:03:00,1.04365,1.0438,1.04365,1.04375,81100000.0
2007-07-17 20:04:00,1.0437,1.04375,1.0437,1.04375,56300000.0
2007-07-17 20:05:00,1.04375,1.0438,1.0437,1.0438,71999999.0
2007-07-17 20:06:00,1.0438,1.0438,1.04375,1.04375,22900000.0
2007-07-17 20:07:00,1.04375,1.04375,1.0437,1.0437,129000001.0
2007-07-17 20:08:00,1.0437,1.0437,1.0437,1.0437,55800000.0
2007-07-17 20:09:00,1.0437,1.0437,1.0437,1.0437,7900000.0
2007-07-17 20:10:00,1.0437,1.0438,1.04365,1.04375,58600000.0
2007-07-17 20:11:00,1.0434,1.04353,1.0434,1.04353,77800000.0
2007-07-17 20:12:00,1.0437,1.0437,1.0437,1.0437,15800000.0
2007-07-17 20:13:00,1.0437,1.0437,1.0437,1.0437,35600000.0
2007-07-17 20:14:00,1.0437,1.0437,1.0435,1.0436,635800001.0
2007-07-17 20:15:00,1.0436,1.04375,1.0434,1.04365,717600003.0
2007-07-17 20:16:00,1.04365,1.04365,1.04355,1.04365,145500000.0
2007-07-17 20:17:00,1.04365,1.0438,1.04365,1.0438,59000000.0
2007-07-17 20:18:00,1.0438,1.0438,1.0438,1.0438,5600000.0
2007-07-17 20:19:00,1.04348,1.04348,1.04342,1.04345,7000000.0
2007-07-17 20:20:00,1.0438,1.0439,1.0438,1.0439,16800000.0
2007-07-17 20:21:00,1.0439,1.044,1.04375,1.0439,873200003.0
2007-07-17 20:22:00,1.04385,1.044,1.04385,1.0439,127500000.0
2007-07-17 20:23:00,1.04362,1.0438,1.04362,1.0438,51000000.0
2007-07-17 20:24:00,1.0439,1.0439,1.0438,1.0439,141700000.0
2007-07-17 20:25:00,1.0439,1.0439,1.04375,1.0438,28800000.0
2007-07-17 20:26:00,1.04352,1.04352,1.04342,1.04342,9600000.0
2007-07-17 20:27:00,1.0438,1.0439,1.04375,1.04375,132100001.0
2007-07-17 20:28:00,1.0438,1.0438,1.0438,1.0438,10400000.0
2007-07-17 20:29:00,1.0438,1.04385,1.0438,1.04385,34900000.0
2007-07-17 20:30:00,1.0439,1.0439,1.04375,1.0439,22100000.0
2007-07-17 20:31:00,1.0439,1.0439,1.0439,1.0439,3200000.0
2007-07-17 20:32:00,1.04364,1.04364,1.0435,1.04358,94899997.0
2007-07-17 20:33:00,1.0439,1.0439,1.04385,1.0439,32200000.0
2007-07-17 20:34:00,1.04363,1.04369,1.04348,1.0436,116100000.0
2007-07-17 20:35:00,1.0439,1.0439,1.0439,1.0439,3200000.0
2007-07-17 20:36:00,1.0439,1.044,1.04385,1.044,252200000.0
2007-07-17 20:37:00,1.044,1.0442,1.044,1.0441,441600000.0
2007-07-17 20:38:00,1.0441,1.04415,1.0441,1.04415,27300000.0
2007-07-17 20:39:00,1.0443,1.0443,1.0441,1.0441,164000001.0
2007-07-17 20:40:00,1.0441,1.0442,1.044,1.044,870999995.0
2007-07-17 20:41:00,1.044,1.044,1.044,1.044,145999997.0
2007-07-17 20:42:00,1.044,1.044,1.044,1.044,92800000.0
2007-07-17 20:43:00,1.044,1.04425,1.044,1.0441,602600001.0
2007-07-17 20:44:00,1.04405,1.04425,1.04405,1.0442,477500005.0
2007-07-17 20:45:00,1.0442,1.04425,1.044,1.044,1245700001.0
2007-07-17 20:46:00,1.044,1.04405,1.0439,1.04395,513199999.0
2007-07-17 20:47:00,1.044,1.044,1.044,1.044,11200000.0
2007-07-17 20:48:00,1.044,1.044,1.044,1.044,9600000.0
2007-07-17 20:49:00,1.044,1.044,1.04385,1.04385,356099999.0
2007-07-17 20:50:00,1.0438,1.0438,1.04355,1.04365,418900002.0
2007-07-17 20:51:00,1.04365,1.04365,1.0436,1.0436,76100000.0
2007-07-17 20:52:00,1.0436,1.0436,1.0436,1.0436,170999999.0
2007-07-17 20:53:00,1.0436,1.0436,1.04355,1.04355,361999997.0
2007-07-17 20:54:00,1.0435,1.0435,1.0433,1.04335,316100004.0
2007-07-17 20:55:00,1.0433,1.04345,1.0433,1.04345,308199994.0
2007-07-17 20:56:00,1.04345,1.0435,1.04345,1.0435,7000000.0
2007-07-17 20:57:00,1.04345,1.0435,1.04345,1.04345,122000000.0
2007-07-17 20:58:00,1.04345,1.0435,1.04335,1.04335,187800004.0
2007-07-17 20:59:00,1.04335,1.0434,1.0431,1.0432,812100001.0
2007-07-17 21:00:00,1.04315,1.04325,1.04315,1.04325,116700000.0
2007-07-17 21:01:00,1.04325,1.04325,1.04325,1.04325,7500000.0
2007-07-17 21:02:00,1.04325,1.0433,1.04315,1.04315,26800000.0
2007-07-17 21:03:00,1.04315,1.0433,1.0431,1.0431,461300009.0
2007-07-17 21:04:00,1.0431,1.0432,1.0431,1.04315,72800000.0
2007-07-17 21:05:00,1.04315,1.04325,1.0431,1.0431,341300001.0
2007-07-17 21:06:00,1.0431,1.04315,1.0431,1.0431,55500000.0
2007-07-17 21:07:00,1.0431,1.04315,1.0431,1.0431,170299999.0
2007-07-17 21:08:00,1.0431,1.0432,1.0431,1.04315,365000005.0
2007-07-17 21:09:00,1.04315,1.04315,1.04315,1.04315,4000000.0
2007-07-17 21:10:00,1.04315,1.04315,1.0431,1.0431,32400000.0
2007-07-17 21:11:00,1.0432,1.0433,1.04305,1.0432,1130299994.0
2007-07-17 21:12:00,1.04315,1.04325,1.04315,1.0432,271500001.0
2007-07-17 21:13:00,1.0432,1.0432,1.04315,1.04315,29600000.0
2007-07-17 21:14:00,1.04315,1.04325,1.0431,1.04315,194100000.0
2007-07-17 21:15:00,1.04315,1.04345,1.04315,1.0433,891133066.0
2007-07-17 21:16:00,1.04325,1.0433,1.04325,1.04325,176300001.0
2007-07-17 21:17:00,1.04325,1.0433,1.04325,1.04325,58300002.0
2007-07-17 21:18:00,1.04325,1.0433,1.04325,1.0433,87200003.0
2007-07-17 21:19:00,1.0433,1.0433,1.04325,1.04325,49400000.0
2007-07-17 21:20:00,1.04325,1.0433,1.0431,1.04325,765764982.0
2007-07-17 21:21:00,1.04325,1.0433,1.04325,1.0433,23632950.0
2007-07-17 21:22:00,1.0433,1.0433,1.0433,1.0433,800000.0
2007-07-17 21:23:00,1.0433,1.0434,1.0433,1.0434,7200000.0
2007-07-17 21:24:00,1.04305,1.04312,1.04305,1.04308,16000000.0
2007-07-17 21:25:00,1.0434,1.0434,1.0434,1.0434,2400000.0
2007-07-17 21:26:00,1.04309,1.04313,1.04303,1.04313,78500000.0
2007-07-17 21:27:00,1.0434,1.0434,1.0434,1.0434,1600000.0
2007-07-17 21:28:00,1.04311,1.04323,1.04311,1.04323,70800000.0
2007-07-17 21:29:00,1.0433,1.0433,1.0433,1.0433,180700000.0
2007-07-17 21:30:00,1.0433,1.0433,1.0433,1.0433,102800000.0
2007-07-17 21:31:00,1.0433,1.0433,1.04325,1.04325,202800001.0
2007-07-17 21:32:00,1.0433,1.0433,1.04325,1.04325,143299998.0
2007-07-17 21:33:00,1.0433,1.0433,1.0432,1.0432,191266128.0
2007-07-17 21:34:00,1.04325,1.04325,1.043,1.04315,960432949.0
2007-07-17 21:35:00,1.0432,1.0432,1.0432,1.0432,273300000.0
2007-07-17 21:36:00,1.0432,1.0432,1.04315,1.0432,97999999.0
2007-07-17 21:37:00,1.0432,1.0432,1.0432,1.0432,55100000.0
2007-07-17 21:38:00,1.0432,1.0432,1.04315,1.04315,75299999.0
2007-07-17 21:39:00,1.04315,1.0433,1.04315,1.0432,429000001.0
2007-07-17 21:40:00,1.0432,1.0433,1.04315,1.0433,364799994.0
2007-07-17 21:41:00,1.0433,1.0433,1.0433,1.0433,592300003.0
2007-07-17 21:42:00,1.0433,1.0434,1.0433,1.0434,407099996.0
2007-07-17 21:43:00,1.0434,1.0435,1.0434,1.0435,693800018.0
2007-07-17 21:44:00,1.0435,1.04355,1.0434,1.0435,283299997.0
2007-07-17 21:45:00,1.0435,1.0436,1.0435,1.0436,946400000.0
2007-07-17 21:46:00,1.0436,1.0436,1.0436,1.0436,126200003.0
2007-07-17 21:47:00,1.0436,1.0436,1.0435,1.0435,1198299975.0
2007-07-17 21:48:00,1.0435,1.0435,1.0433,1.0433,1013999987.0
2007-07-17 21:49:00,1.0433,1.0433,1.04325,1.0433,205999998.0
2007-07-17 21:50:00,1.0433,1.0433,1.0433,1.0433,25600000.0
2007-07-17 21:51:00,1.0433,1.0433,1.04325,1.04325,795900002.0
2007-07-17 21:52:00,1.0433,1.04335,1.04325,1.0433,315900003.0
2007-07-17 21:53:00,1.0433,1.04335,1.0433,1.04335,307400002.0
2007-07-17 21:54:00,1.043,1.04316,1.043,1.04309,38400000.0
2007-07-17 21:55:00,1.04312,1.04322,1.04311,1.04314,46000000.0
2007-07-17 21:56:00,1.04314,1.0432,1.04313,1.04313,13900000.0
2007-07-17 21:57:00,1.04335,1.04335,1.04325,1.04325,120000001.0
2007-07-17 21:58:00,1.04325,1.0433,1.0432,1.0433,314600001.0
2007-07-17 21:59:00,1.0433,1.0433,1.0433,1.0433,36800000.0
2007-07-17 22:00:00,1.0433,1.0433,1.0433,1.0433,34000000.0
2007-07-17 22:01:00,1.0433,1.0433,1.04325,1.0433,18000000.0
2007-07-17 22:02:00,1.0433,1.0433,1.04315,1.04315,76199999.0
2007-07-17 22:03:00,1.0432,1.0433,1.0432,1.0433,59200000.0
2007-07-17 22:04:00,1.0433,1.0434,1.0432,1.0434,301299998.0
2007-07-17 22:05:00,1.0433,1.0433,1.0433,1.0433,30400000.0
2007-07-17 22:06:00,1.0433,1.0433,1.0432,1.0433,148100001.0
2007-07-17 22:07:00,1.0433,1.0433,1.0433,1.0433,84299999.0
2007-07-17 22:08:00,1.0433,1.04335,1.04325,1.04335,128800001.0
2007-07-17 22:09:00,1.04335,1.04335,1.04325,1.0433,203200000.0
2007-07-17 22:10:00,1.04325,1.04335,1.04325,1.0433,197099999.0
2007-07-17 22:11:00,1.0433,1.0434,1.04315,1.0433,708799996.0
2007-07-17 22:12:00,1.0433,1.0433,1.0432,1.0433,455899991.0
2007-07-17 22:13:00,1.0433,1.0434,1.0433,1.0434,208900001.0
2007-07-17 22:14:00,1.0434,1.0435,1.0434,1.0435,147200000.0
2007-07-17 22:15:00,1.0435,1.0436,1.0434,1.0434,385699999.0
2007-07-17 22:16:00,1.0434,1.0434,1.0433,1.0433,45600000.0
2007-07-17 22:17:00,1.0434,1.0435,1.0434,1.0435,187100000.0
2007-07-17 22:18:00,1.0435,1.0436,1.0435,1.0435,306399997.0
2007-07-17 22:19:00,1.0435,1.0437,1.0435,1.04365,108000000.0
2007-07-17 22:20:00,1.0437,1.0437,1.0436,1.0436,86400000.0
2007-07-17 22:21:00,1.0436,1.0436,1.0435,1.0435,61600002.0
2007-07-17 22:22:00,1.0435,1.0435,1.0435,1.0435,54799999.0
2007-07-17 22:23:00,1.0435,1.0436,1.0433,1.0433,486800000.0
2007-07-17 22:24:00,1.04317,1.04317,1.04308,1.04316,52100000.0
2007-07-17 22:25:00,1.0434,1.0434,1.0434,1.0434,48200000.0
2007-07-17 22:26:00,1.0434,1.0435,1.0434,1.0435,188300000.0
2007-07-17 22:27:00,1.04345,1.0435,1.0434,1.0434,170500000.0
2007-07-17 22:28:00,1.0434,1.0435,1.0434,1.0435,190299998.0
2007-07-17 22:29:00,1.0435,1.0436,1.0435,1.0435,342300006.0
2007-07-17 22:30:00,1.0436,1.0436,1.0435,1.0435,162499999.0
2007-07-17 22:31:00,1.0435,1.0438,1.04345,1.0436,1237300005.0
2007-07-17 22:32:00,1.04355,1.0437,1.04355,1.0436,86300003.0
2007-07-17 22:33:00,1.0436,1.0437,1.0436,1.04365,112300001.0
2007-07-17 22:34:00,1.0437,1.0437,1.0437,1.0437,67200000.0
2007-07-17 22:35:00,1.0437,1.0437,1.0436,1.0437,31900000.0
2007-07-17 22:36:00,1.0436,1.0436,1.0436,1.0436,34400000.0
2007-07-17 22:37:00,1.0436,1.0436,1.0436,1.0436,68000000.0
2007-07-17 22:38:00,1.0436,1.0436,1.04355,1.04355,112299997.0
2007-07-17 22:39:00,1.04355,1.0437,1.04355,1.0437,68500002.0
2007-07-17 22:40:00,1.0437,1.0438,1.0436,1.0437,421799998.0
2007-07-17 22:41:00,1.0437,1.0438,1.0436,1.0437,145600000.0
2007-07-17 22:42:00,1.0437,1.0437,1.0437,1.0437,83400000.0
2007-07-17 22:43:00,1.04365,1.0437,1.04355,1.0436,386100001.0
2007-07-17 22:44:00,1.0436,1.0436,1.0436,1.0436,201100001.0
2007-07-17 22:45:00,1.0436,1.0436,1.0436,1.0436,233600003.0
2007-07-17 22:46:00,1.0436,1.0436,1.04345,1.0436,544200003.0
2007-07-17 22:47:00,1.0436,1.0437,1.04345,1.0436,860699996.0
2007-07-17 22:48:00,1.04365,1.0437,1.04355,1.04355,173400002.0
2007-07-17 22:49:00,1.04355,1.04355,1.04355,1.04355,25500000.0
2007-07-17 22:50:00,1.0437,1.0437,1.0435,1.0437,522600001.0
2007-07-17 22:51:00,1.0437,1.0438,1.0437,1.0437,408100001.0
2007-07-17 22:52:00,1.0437,1.0437,1.0437,1.0437,181900002.0
2007-07-17 22:53:00,1.0437,1.0437,1.0437,1.0437,129000002.0
2007-07-17 22:54:00,1.0437,1.0437,1.0437,1.0437,27099999.0
2007-07-17 22:55:00,1.0437,1.0437,1.04355,1.04355,136899999.0
2007-07-17 22:56:00,1.0436,1.0436,1.04355,1.0436,123200001.0
2007-07-17 22:57:00,1.0436,1.04375,1.0435,1.0436,256600000.0
2007-07-17 22:58:00,1.04355,1.0437,1.0435,1.0436,774299993.0
2007-07-17 22:59:00,1.0436,1.0437,1.0435,1.0435,128700000.0
2007-07-17 23:00:00,1.0435,1.0438,1.0435,1.0438,119900000.0
2007-07-17 23:01:00,1.0438,1.0438,1.0435,1.0435,102600000.0
2007-07-17 23:02:00,1.0435,1.0436,1.0435,1.0436,49799999.0
2007-07-17 23:03:00,1.0436,1.0436,1.0436,1.0436,13400000.0
2007-07-17 23:04:00,1.04351,1.04351,1.04342,1.04347,16400000.0
2007-07-17 23:05:00,1.0436,1.0436,1.0435,1.0435,42600001.0
2007-07-17 23:06:00,1.0435,1.0435,1.0435,1.0435,27100000.0
2007-07-17 23:07:00,1.0434,1.04345,1.0434,1.04345,56100000.0
2007-07-17 23:08:00,1.0435,1.0435,1.0435,1.0435,24700001.0
2007-07-17 23:09:00,1.0435,1.0436,1.0434,1.0436,175500004.0
2007-07-17 23:10:00,1.0436,1.0436,1.0436,1.0436,4800000.0
2007-07-17 23:11:00,1.0436,1.0436,1.0435,1.0435,76200002.0
2007-07-17 23:12:00,1.04335,1.04335,1.04335,1.04335,17600000.0
2007-07-17 23:13:00,1.0436,1.0436,1.0436,1.0436,44000000.0
2007-07-17 23:14:00,1.0436,1.0437,1.0436,1.0437,78200000.0
2007-07-17 23:15:00,1.0437,1.0437,1.0437,1.0437,146400000.0
2007-07-17 23:16:00,1.0437,1.0437,1.0436,1.0436,175499999.0
2007-07-17 23:17:00,1.0436,1.0436,1.0436,1.0436,28599999.0
2007-07-17 23:18:00,1.0437,1.0437,1.0437,1.0437,32000000.0
2007-07-17 23:19:00,1.0437,1.0437,1.0437,1.0437,17600000.0
2007-07-17 23:20:00,1.0437,1.0437,1.0436,1.0437,104200000.0
2007-07-17 23:21:00,1.0437,1.0437,1.0437,1.0437,15600000.0
2007-07-17 23:22:00,1.04344,1.04344,1.04336,1.04342,41300000.0
2007-07-17 23:23:00,1.0436,1.0436,1.0436,1.0436,15200000.0
2007-07-17 23:24:00,1.0436,1.0436,1.0436,1.0436,48000000.0
2007-07-17 23:25:00,1.0436,1.0436,1.0435,1.0435,53600000.0
2007-07-17 23:26:00,1.0435,1.0435,1.0432,1.0433,219699998.0
2007-07-17 23:27:00,1.04295,1.04307,1.04295,1.04295,43600000.0
2007-07-17 23:28:00,1.0433,1.0436,1.0433,1.0435,185200001.0
2007-07-17 23:29:00,1.04333,1.04338,1.04333,1.04337,18800000.0
2007-07-17 23:30:00,1.0436,1.0436,1.0435,1.0435,274199997.0
2007-07-17 23:31:00,1.0436,1.0436,1.0432,1.04335,417100008.0
2007-07-17 23:32:00,1.0434,1.0434,1.0434,1.0434,21500000.0
2007-07-17 23:33:00,1.0434,1.0435,1.0434,1.0435,129400000.0
2007-07-17 23:34:00,1.0435,1.0435,1.0435,1.0435,78400000.0
2007-07-17 23:35:00,1.0435,1.0435,1.0434,1.0434,215100003.0
2007-07-17 23:36:00,1.0435,1.0435,1.0434,1.0435,303000006.0
2007-07-17 23:37:00,1.0435,1.0435,1.0435,1.0435,172800000.0
2007-07-17 23:38:00,1.0435,1.0435,1.0435,1.0435,158400000.0
2007-07-17 23:39:00,1.0435,1.0435,1.0434,1.0434,436500013.0
2007-07-17 23:40:00,1.0434,1.0435,1.0434,1.0435,254600008.0
2007-07-17 23:41:00,1.0435,1.0435,1.0435,1.0435,158400000.0
2007-07-17 23:42:00,1.0435,1.0435,1.0434,1.0435,299400010.0
2007-07-17 23:43:00,1.0435,1.0435,1.0433,1.0434,330699997.0
2007-07-17 23:44:00,1.0433,1.0434,1.0433,1.0434,175599998.0
2007-07-17 23:45:00,1.0434,1.0434,1.0433,1.0434,227100001.0
2007-07-17 23:46:00,1.0434,1.0434,1.0433,1.0433,72800000.0
2007-07-17 23:47:00,1.0433,1.0433,1.0432,1.0432,123999999.0
2007-07-17 23:48:00,1.04301,1.04301,1.04282,1.04288,51800000.0
2007-07-17 23:49:00,1.0432,1.0432,1.0432,1.0432,12200000.0
2007-07-17 23:50:00,1.0432,1.0432,1.0432,1.0432,12000000.0
2007-07-17 23:51:00,1.0432,1.0432,1.0429,1.0429,65600000.0
2007-07-17 23:52:00,1.0429,1.0429,1.0429,1.0429,34400001.0
2007-07-17 23:53:00,1.0429,1.0429,1.0429,1.0429,16799999.0
2007-07-17 23:54:00,1.04285,1.04285,1.04277,1.04277,43700002.0
2007-07-17 23:55:00,1.04285,1.0429,1.04271,1.0429,16500000.0
2007-07-17 23:56:00,1.0429,1.0429,1.0429,1.0429,25600000.0
2007-07-17 23:57:00,1.04303,1.04306,1.04272,1.04306,66100000.0
2007-07-17 23:58:00,1.0429,1.043,1.0429,1.043,32799999.0
2007-07-17 23:59:00,1.0429,1.0429,1.0429,1.0429,30100000.0
2007-07-18 00:00:00,1.0429,1.0432,1.0429,1.0432,71700001.0
2007-07-18 00:01:00,1.0432,1.0432,1.0431,1.0431,55899999.0
2007-07-18 00:02:00,1.0432,1.0432,1.0432,1.0432,12800000.0
2007-07-18 00:03:00,1.04291,1.04304,1.04291,1.04304,76300000.0
2007-07-18 00:04:00,1.0432,1.0432,1.0431,1.0431,43200000.0
2007-07-18 00:05:00,1.0432,1.0434,1.0432,1.0434,124000000.0
2007-07-18 00:06:00,1.0433,1.0433,1.0432,1.0432,172799996.0
2007-07-18 00:07:00,1.0432,1.0432,1.0432,1.0432,12800000.0
2007-07-18 00:08:00,1.0432,1.0432,1.0432,1.0432,8000000.0
2007-07-18 00:09:00,1.04308,1.0432,1.04305,1.04309,240399999.0
2007-07-18 00:10:00,1.0432,1.0433,1.0432,1.0433,150400001.0
2007-07-18 00:11:00,1.0433,1.0433,1.0433,1.0433,6400000.0
2007-07-18 00:12:00,1.0433,1.0433,1.0433,1.0433,25600000.0
2007-07-18 00:13:00,1.0433,1.0433,1.0433,1.0433,19200000.0
2007-07-18 00:14:00,1.0433,1.0433,1.0433,1.0433,6400000.0
2007-07-18 00:15:00,1.0433,1.0434,1.0433,1.0433,17600000.0
2007-07-18 00:16:00,1.0433,1.0435,1.0433,1.0433,254399999.0
2007-07-18 00:17:00,1.0433,1.0433,1.0433,1.0433,30299999.0
2007-07-18 00:18:00,1.0434,1.0434,1.0434,1.0434,26400000.0
2007-07-18 00:19:00,1.04319,1.04324,1.04316,1.04323,49400000.0
2007-07-18 00:20:00,1.0434,1.0434,1.0433,1.0433,68000000.0
2007-07-18 00:21:00,1.0433,1.0433,1.0433,1.0433,43200000.0
2007-07-18 00:22:00,1.0433,1.0433,1.0433,1.0433,14400000.0
2007-07-18 00:23:00,1.0433,1.0433,1.0433,1.0433,43200000.0
2007-07-18 00:24:00,1.0433,1.0433,1.0433,1.0433,28800000.0
2007-07-18 00:25:00,1.0433,1.0433,1.0433,1.0433,28800000.0
2007-07-18 00:26:00,1.0433,1.0433,1.0433,1.0433,68700001.0
2007-07-18 00:27:00,1.04295,1.04316,1.04293,1.04295,40300000.0
2007-07-18 00:28:00,1.0433,1.0433,1.0432,1.0432,55800000.0
2007-07-18 00:29:00,1.0432,1.0432,1.0431,1.0432,136799994.0
2007-07-18 00:30:00,1.04309,1.04327,1.04309,1.04323,99399999.0
2007-07-18 00:31:00,1.0432,1.0432,1.0432,1.0432,79500000.0
2007-07-18 00:32:00,1.0432,1.0432,1.0432,1.0432,21400000.0
2007-07-18 00:33:00,1.0432,1.0432,1.043,1.043,67100001.0
2007-07-18 00:34:00,1.043,1.043,1.0429,1.0429,582700001.0
2007-07-18 00:35:00,1.043,1.043,1.0429,1.043,260299999.0
2007-07-18 00:36:00,1.043,1.0432,1.043,1.0432,414799998.0
2007-07-18 00:37:00,1.0431,1.0432,1.0429,1.043,549199998.0
2007-07-18 00:38:00,1.043,1.043,1.0429,1.043,170800000.0
2007-07-18 00:39:00,1.043,1.043,1.0428,1.0429,1233800006.0
2007-07-18 00:40:00,1.043,1.0431,1.0428,1.043,924300005.0
2007-07-18 00:41:00,1.043,1.043,1.0429,1.043,680600008.0
2007-07-18 00:42:00,1.043,1.043,1.0429,1.0429,449100003.0
2007-07-18 00:43:00,1.0429,1.043,1.0428,1.0429,476300004.0
2007-07-18 00:44:00,1.043,1.043,1.0429,1.043,127999997.0
2007-07-18 00:45:00,1.043,1.043,1.0429,1.043,123599998.0
2007-07-18 00:46:00,1.0431,1.0431,1.043,1.043,164800003.0
2007-07-18 00:47:00,1.043,1.0433,1.043,1.0433,161800000.0
2007-07-18 00:48:00,1.0433,1.0436,1.0432,1.0434,1010199998.0
2007-07-18 00:49:00,1.0433,1.0434,1.0433,1.0434,291399998.0
2007-07-18 00:50:00,1.0434,1.0434,1.0433,1.0434,75000000.0
2007-07-18 00:51:00,1.0434,1.0434,1.0433,1.0433,673099984.0
2007-07-18 00:52:00,1.0432,1.04325,1.0432,1.04325,52300000.0
2007-07-18 00:53:00,1.0434,1.0434,1.0434,1.0434,400000.0
2007-07-18 00:54:00,1.0434,1.0434,1.0434,1.0434,400000.0
2007-07-18 00:55:00,1.0434,1.0434,1.0434,1.0434,5600000.0
2007-07-18 00:56:00,1.0434,1.0434,1.0434,1.0434,1100000.0
2007-07-18 00:57:00,1.0434,1.0434,1.0433,1.0433,137200000.0
2007-07-18 00:58:00,1.0434,1.0434,1.0434,1.0434,800000.0
2007-07-18 00:59:00,1.0433,1.0434,1.0432,1.0432,474600003.0
2007-07-18 01:00:00,1.0432,1.0432,1.0432,1.0432,85400002.0
2007-07-18 01:01:00,1.0432,1.0432,1.0432,1.0432,182400000.0
2007-07-18 01:02:00,1.0432,1.0432,1.0432,1.0432,36800000.0
2007-07-18 01:03:00,1.0432,1.0432,1.0432,1.0432,81600000.0
2007-07-18 01:04:00,1.0432,1.0432,1.0431,1.0432,117999997.0
2007-07-18 01:05:00,1.04295,1.04316,1.0429,1.04316,400499998.0
2007-07-18 01:06:00,1.04314,1.04325,1.04309,1.04313,420399995.0
2007-07-18 01:07:00,1.0433,1.0433,1.0433,1.0433,12000000.0
2007-07-18 01:08:00,1.0433,1.0433,1.0432,1.0433,74799999.0
2007-07-18 01:09:00,1.0432,1.0433,1.0432,1.0433,160399997.0
2007-07-18 01:10:00,1.04315,1.04324,1.04315,1.04318,63700000.0
2007-07-18 01:11:00,1.0433,1.0433,1.0432,1.0432,54700001.0
2007-07-18 01:12:00,1.04308,1.04309,1.04299,1.04304,45400000.0
2007-07-18 01:13:00,1.0433,1.0433,1.0431,1.0431,156800000.0
2007-07-18 01:14:00,1.0432,1.0432,1.0432,1.0432,120000000.0
2007-07-18 01:15:00,1.0432,1.0432,1.0431,1.0431,138299999.0
2007-07-18 01:16:00,1.0432,1.0432,1.0432,1.0432,34400001.0
2007-07-18 01:17:00,1.0432,1.0432,1.0432,1.0432,42800000.0
2007-07-18 01:18:00,1.0432,1.0432,1.0432,1.0432,55500001.0
2007-07-18 01:19:00,1.0433,1.0433,1.0432,1.0432,103100000.0
2007-07-18 01:20:00,1.0432,1.0432,1.0432,1.0432,106000000.0
2007-07-18 01:21:00,1.0432,1.0432,1.0432,1.0432,13800000.0
2007-07-18 01:22:00,1.0432,1.0432,1.0432,1.0432,6900000.0
2007-07-18 01:23:00,1.0432,1.0432,1.0431,1.0431,41300001.0
2007-07-18 01:24:00,1.0432,1.0433,1.0431,1.0431,301399995.0
2007-07-18 01:25:00,1.0432,1.0433,1.0432,1.0433,37299999.0
2007-07-18 01:26:00,1.0433,1.0433,1.0432,1.0432,118000000.0
2007-07-18 01:27:00,1.0432,1.0432,1.0432,1.0432,264300012.0
2007-07-18 01:28:00,1.0432,1.0432,1.0431,1.0431,85200001.0
2007-07-18 01:29:00,1.043,1.04305,1.04297,1.04305,121699997.0
2007-07-18 01:30:00,1.04292,1.04302,1.04292,1.04302,63499998.0
2007-07-18 01:31:00,1.0433,1.0433,1.0433,1.0433,56000000.0
2007-07-18 01:32:00,1.0433,1.0434,1.0433,1.0433,450999997.0
2007-07-18 01:33:00,1.0433,1.0434,1.0432,1.0433,646800007.0
2007-07-18 01:34:00,1.0433,1.0433,1.0433,1.0433,40200000.0
2007-07-18 01:35:00,1.0432,1.0432,1.0432,1.0432,47099998.0
2007-07-18 01:36:00,1.0433,1.0433,1.0433,1.0433,31800000.0
2007-07-18 01:37:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-18 01:38:00,1.04315,1.04315,1.04315,1.04315,35900002.0
2007-07-18 01:39:00,1.04307,1.04312,1.04307,1.0431,96700002.0
2007-07-18 01:40:00,1.0431,1.0431,1.04307,1.04307,70200000.0
2007-07-18 01:41:00,1.0433,1.0433,1.0433,1.0433,30900000.0
2007-07-18 01:42:00,1.0433,1.0433,1.0432,1.0432,56400002.0
2007-07-18 01:43:00,1.04317,1.04317,1.043,1.04305,62800000.0
2007-07-18 01:44:00,1.04302,1.04305,1.04295,1.04305,88500003.0
2007-07-18 01:45:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-18 01:46:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-18 01:47:00,1.0433,1.0433,1.0433,1.0433,24000000.0
2007-07-18 01:48:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-18 01:49:00,1.0433,1.0433,1.0433,1.0433,14500000.0
2007-07-18 01:50:00,1.0433,1.0433,1.0433,1.0433,24000000.0
2007-07-18 01:51:00,1.0433,1.0433,1.0433,1.0433,32000000.0
2007-07-18 01:52:00,1.0433,1.0433,1.0433,1.0433,32000000.0
2007-07-18 01:53:00,1.0433,1.0433,1.04325,1.0433,34400000.0
2007-07-18 01:54:00,1.0433,1.0433,1.04325,1.04325,7200000.0
2007-07-18 01:55:00,1.04325,1.04325,1.0432,1.04325,173900000.0
2007-07-18 01:56:00,1.0432,1.0432,1.04315,1.04315,158600000.0
2007-07-18 01:57:00,1.04315,1.0432,1.04315,1.04315,92500000.0
2007-07-18 01:58:00,1.0432,1.0432,1.0432,1.0432,18200000.0
2007-07-18 01:59:00,1.0432,1.04325,1.0432,1.0432,69300000.0
2007-07-18 02:00:00,1.0432,1.04325,1.0432,1.0432,165699999.0
2007-07-18 02:01:00,1.0432,1.0432,1.0432,1.0432,30100000.0
2007-07-18 02:02:00,1.0432,1.0432,1.0432,1.0432,32000000.0
2007-07-18 02:03:00,1.0432,1.0432,1.04315,1.0432,32000000.0
2007-07-18 02:04:00,1.0432,1.0432,1.0432,1.0432,48300000.0
2007-07-18 02:05:00,1.0432,1.0432,1.0432,1.0432,13000000.0
2007-07-18 02:06:00,1.0432,1.0432,1.0432,1.0432,6400000.0
2007-07-18 02:07:00,1.0432,1.0432,1.0432,1.0432,55700000.0
2007-07-18 02:08:00,1.0431,1.0431,1.043,1.0431,81599999.0
2007-07-18 02:09:00,1.0431,1.0431,1.043,1.0431,127500002.0
2007-07-18 02:10:00,1.04267,1.04276,1.0426,1.04262,24600000.0
2007-07-18 02:11:00,1.04292,1.04292,1.0429,1.04292,3200000.0
2007-07-18 02:12:00,1.0431,1.0431,1.0431,1.0431,2400000.0
2007-07-18 02:13:00,1.04295,1.04295,1.04274,1.04274,31600000.0
2007-07-18 02:14:00,1.0431,1.0431,1.0431,1.0431,6400000.0
2007-07-18 02:15:00,1.0431,1.04325,1.0431,1.0431,70600000.0
2007-07-18 02:16:00,1.0431,1.0431,1.04305,1.04305,9400000.0
2007-07-18 02:17:00,1.043,1.043,1.0428,1.04285,273500002.0
2007-07-18 02:18:00,1.0429,1.0429,1.0428,1.0428,88499999.0
2007-07-18 02:19:00,1.04272,1.04274,1.0425,1.04262,83200000.0
2007-07-18 02:20:00,1.0428,1.04295,1.0428,1.04295,105800000.0
2007-07-18 02:21:00,1.0429,1.04295,1.0429,1.0429,13500000.0
2007-07-18 02:22:00,1.04295,1.04295,1.04275,1.04275,193000000.0
2007-07-18 02:23:00,1.0428,1.0429,1.0427,1.0428,825399993.0
2007-07-18 02:24:00,1.0428,1.04285,1.0427,1.04285,235699998.0
2007-07-18 02:25:00,1.04285,1.04285,1.04285,1.04285,22900000.0
2007-07-18 02:26:00,1.0428,1.04285,1.0428,1.04285,84000000.0
2007-07-18 02:27:00,1.04285,1.04285,1.04285,1.04285,3200000.0
2007-07-18 02:28:00,1.04285,1.04285,1.0427,1.0427,35200000.0
2007-07-18 02:29:00,1.0427,1.04275,1.0427,1.04275,35200000.0
2007-07-18 02:30:00,1.04256,1.04256,1.0423,1.0423,80300000.0
2007-07-18 02:31:00,1.04275,1.04275,1.0426,1.0426,113900000.0
2007-07-18 02:32:00,1.0426,1.0426,1.04245,1.0426,423899998.0
2007-07-18 02:33:00,1.04255,1.04255,1.0425,1.0425,134299998.0
2007-07-18 02:34:00,1.0425,1.0425,1.04245,1.0425,190399999.0
2007-07-18 02:35:00,1.0425,1.0425,1.0425,1.0425,21300000.0
2007-07-18 02:36:00,1.0425,1.0426,1.0425,1.0426,104699999.0
2007-07-18 02:37:00,1.04218,1.04231,1.04214,1.04214,48000000.0
2007-07-18 02:38:00,1.0426,1.0426,1.0426,1.0426,12000000.0
2007-07-18 02:39:00,1.0426,1.0426,1.04255,1.0426,288299999.0
2007-07-18 02:40:00,1.0426,1.0427,1.0426,1.0427,249100005.0
2007-07-18 02:41:00,1.0427,1.0428,1.04265,1.04275,210300000.0
2007-07-18 02:42:00,1.0424,1.04256,1.04235,1.04256,149299998.0
2007-07-18 02:43:00,1.0428,1.0428,1.0427,1.0427,95999997.0
2007-07-18 02:44:00,1.0427,1.04275,1.0427,1.0427,131899996.0
2007-07-18 02:45:00,1.0427,1.0427,1.04265,1.0427,74900000.0
2007-07-18 02:46:00,1.0427,1.0427,1.0427,1.0427,179200000.0
2007-07-18 02:47:00,1.0427,1.0429,1.0427,1.0429,184700000.0
2007-07-18 02:48:00,1.0429,1.0429,1.0429,1.0429,16000000.0
2007-07-18 02:49:00,1.04256,1.04264,1.04247,1.04247,64599999.0
2007-07-18 02:50:00,1.04268,1.04272,1.04265,1.0427,175399999.0
2007-07-18 02:51:00,1.0429,1.043,1.0429,1.043,87899999.0
2007-07-18 02:52:00,1.043,1.0431,1.043,1.0431,426300005.0
2007-07-18 02:53:00,1.0431,1.0435,1.0431,1.0435,337300001.0
2007-07-18 02:54:00,1.04345,1.0436,1.04345,1.0435,85900000.0
2007-07-18 02:55:00,1.0435,1.04355,1.043,1.0433,603899997.0
2007-07-18 02:56:00,1.0433,1.04335,1.04295,1.04305,514300002.0
2007-07-18 02:57:00,1.04315,1.04315,1.04315,1.04315,4800000.0
2007-07-18 02:58:00,1.04315,1.0433,1.04305,1.0432,73000000.0
2007-07-18 02:59:00,1.0432,1.0434,1.0429,1.043,611599999.0
2007-07-18 03:00:00,1.043,1.0431,1.0429,1.0431,644400005.0
2007-07-18 03:01:00,1.0431,1.04325,1.0429,1.04325,184500000.0
2007-07-18 03:02:00,1.0432,1.04325,1.0431,1.0431,272500002.0
2007-07-18 03:03:00,1.0431,1.0431,1.04305,1.04305,17600000.0
2007-07-18 03:04:00,1.04265,1.04283,1.04254,1.04281,5600000.0
2007-07-18 03:05:00,1.04305,1.04315,1.043,1.04315,61499999.0
2007-07-18 03:06:00,1.0431,1.04325,1.0431,1.04325,101399999.0
2007-07-18 03:07:00,1.04283,1.04304,1.04283,1.04304,64800000.0
2007-07-18 03:08:00,1.04325,1.04335,1.04325,1.04335,15100000.0
2007-07-18 03:09:00,1.0433,1.0433,1.0433,1.0433,24800000.0
2007-07-18 03:10:00,1.0433,1.0433,1.0433,1.0433,4000000.0
2007-07-18 03:11:00,1.04305,1.04315,1.043,1.04315,1016600000.0
2007-07-18 03:12:00,1.0431,1.0431,1.04287,1.04287,167600001.0
2007-07-18 03:13:00,1.0433,1.04335,1.0433,1.0433,16800000.0
2007-07-18 03:14:00,1.04303,1.0431,1.04298,1.04305,156399996.0
2007-07-18 03:15:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-18 03:16:00,1.043,1.0431,1.04295,1.04305,392000005.0
2007-07-18 03:17:00,1.04297,1.04304,1.04289,1.04295,595400007.0
2007-07-18 03:18:00,1.0433,1.04335,1.0433,1.04335,5500000.0
2007-07-18 03:19:00,1.04335,1.0434,1.0433,1.0433,392600004.0
2007-07-18 03:20:00,1.0433,1.0433,1.0433,1.0433,3900000.0
2007-07-18 03:21:00,1.0433,1.0433,1.0433,1.0433,16500000.0
2007-07-18 03:22:00,1.0433,1.0433,1.043,1.0432,699800003.0
2007-07-18 03:23:00,1.04288,1.04312,1.0428,1.0428,487700004.0
2007-07-18 03:24:00,1.043,1.0431,1.04287,1.0431,191199999.0
2007-07-18 03:25:00,1.04294,1.04307,1.04293,1.04296,459300002.0
2007-07-18 03:26:00,1.04282,1.04291,1.04276,1.04291,155800000.0
2007-07-18 03:27:00,1.0432,1.0432,1.0432,1.0432,11600000.0
2007-07-18 03:28:00,1.04306,1.04306,1.04283,1.04292,113499999.0
2007-07-18 03:29:00,1.04303,1.04303,1.04297,1.043,48600000.0
2007-07-18 03:30:00,1.0432,1.0432,1.0431,1.04315,167700008.0
2007-07-18 03:31:00,1.0432,1.0432,1.04315,1.04315,24000000.0
2007-07-18 03:32:00,1.04273,1.043,1.04273,1.043,73300000.0
2007-07-18 03:33:00,1.0432,1.0433,1.0432,1.0433,31900000.0
2007-07-18 03:34:00,1.0434,1.0434,1.0432,1.0432,190900000.0
2007-07-18 03:35:00,1.0433,1.0433,1.0433,1.0433,32500000.0
2007-07-18 03:36:00,1.0433,1.0433,1.0433,1.0433,14400000.0
2007-07-18 03:37:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-18 03:38:00,1.04335,1.0434,1.0433,1.0433,265399998.0
2007-07-18 03:39:00,1.0433,1.04335,1.0433,1.04335,28400000.0
2007-07-18 03:40:00,1.0434,1.0434,1.0434,1.0434,89600000.0
2007-07-18 03:41:00,1.0434,1.0434,1.0434,1.0434,10300000.0
2007-07-18 03:42:00,1.0434,1.0434,1.0433,1.0433,125200001.0
2007-07-18 03:43:00,1.0434,1.0434,1.04335,1.04335,62600000.0
2007-07-18 03:44:00,1.0434,1.0434,1.0432,1.04325,91500001.0
2007-07-18 03:45:00,1.04304,1.04314,1.04303,1.04306,41800000.0
2007-07-18 03:46:00,1.04325,1.04325,1.0432,1.0432,130600002.0
2007-07-18 03:47:00,1.04302,1.04302,1.04279,1.04286,19600000.0
2007-07-18 03:48:00,1.04305,1.04305,1.04277,1.04287,7800000.0
2007-07-18 03:49:00,1.0432,1.0432,1.043,1.043,351599999.0
2007-07-18 03:50:00,1.043,1.043,1.04265,1.04265,753099996.0
2007-07-18 03:51:00,1.04265,1.0428,1.04265,1.0428,191899998.0
2007-07-18 03:52:00,1.0428,1.0428,1.0428,1.0428,118600005.0
2007-07-18 03:53:00,1.0429,1.04295,1.0429,1.04295,11900000.0
2007-07-18 03:54:00,1.04295,1.04305,1.04295,1.04305,46100000.0
2007-07-18 03:55:00,1.04288,1.04288,1.04273,1.0428,129300000.0
2007-07-18 03:56:00,1.04305,1.04305,1.04305,1.04305,3200000.0
2007-07-18 03:57:00,1.04305,1.04305,1.04305,1.04305,3200000.0
2007-07-18 03:58:00,1.04305,1.0431,1.0429,1.043,245199999.0
2007-07-18 03:59:00,1.043,1.043,1.04295,1.04295,123500003.0
2007-07-18 04:00:00,1.043,1.043,1.043,1.043,271700011.0
2007-07-18 04:01:00,1.043,1.0431,1.043,1.0431,143200004.0
2007-07-18 04:02:00,1.04278,1.04298,1.04267,1.04298,64000000.0
2007-07-18 04:03:00,1.0431,1.0431,1.0431,1.0431,41300000.0
2007-07-18 04:04:00,1.0429,1.04295,1.0429,1.04295,85000000.0
2007-07-18 04:05:00,1.0431,1.0431,1.0431,1.0431,13500000.0
2007-07-18 04:06:00,1.0432,1.0432,1.04315,1.04315,18400000.0
2007-07-18 04:07:00,1.04295,1.04301,1.04274,1.04281,127400004.0
2007-07-18 04:08:00,1.0432,1.0432,1.04315,1.04315,14400000.0
2007-07-18 04:09:00,1.04279,1.04304,1.04279,1.0429,35799999.0
2007-07-18 04:10:00,1.04303,1.04303,1.0429,1.04294,62999999.0
2007-07-18 04:11:00,1.0432,1.0432,1.0432,1.0432,12000000.0
2007-07-18 04:12:00,1.0432,1.0432,1.04315,1.04315,55200000.0
2007-07-18 04:13:00,1.0432,1.0433,1.0432,1.0433,17500000.0
2007-07-18 04:14:00,1.04301,1.04303,1.04283,1.04302,258599999.0
2007-07-18 04:15:00,1.04295,1.04295,1.0429,1.0429,144499999.0
2007-07-18 04:16:00,1.04295,1.043,1.0429,1.0429,358200004.0
2007-07-18 04:17:00,1.04325,1.04325,1.04325,1.04325,1600000.0
2007-07-18 04:18:00,1.04302,1.04302,1.04291,1.04291,230900005.0
2007-07-18 04:19:00,1.0429,1.04294,1.04282,1.04282,262300006.0
2007-07-18 04:20:00,1.04305,1.04305,1.0429,1.0429,305100008.0
2007-07-18 04:21:00,1.0433,1.0433,1.0433,1.0433,113300000.0
2007-07-18 04:22:00,1.0433,1.0433,1.0433,1.0433,13500000.0
2007-07-18 04:23:00,1.0433,1.0433,1.0433,1.0433,23100000.0
2007-07-18 04:24:00,1.04296,1.04304,1.04278,1.04304,197200002.0
2007-07-18 04:25:00,1.0433,1.0433,1.0433,1.0433,27000000.0
2007-07-18 04:26:00,1.0433,1.0433,1.0433,1.0433,35800000.0
2007-07-18 04:27:00,1.0433,1.0433,1.0433,1.0433,15200000.0
2007-07-18 04:28:00,1.04297,1.04305,1.0429,1.04305,502400012.0
2007-07-18 04:29:00,1.0433,1.0433,1.0433,1.0433,12800000.0
2007-07-18 04:30:00,1.0431,1.04315,1.0431,1.04315,52900000.0
2007-07-18 04:31:00,1.0433,1.0433,1.0432,1.0432,81700000.0
2007-07-18 04:32:00,1.0432,1.0432,1.0432,1.0432,30200000.0
2007-07-18 04:33:00,1.04292,1.043,1.04285,1.04295,200099997.0
2007-07-18 04:34:00,1.04296,1.04296,1.04278,1.04288,49100000.0
2007-07-18 04:35:00,1.0432,1.0433,1.04315,1.0432,189700002.0
2007-07-18 04:36:00,1.0432,1.0433,1.0431,1.0431,131700005.0
2007-07-18 04:37:00,1.0431,1.0431,1.0431,1.0431,71000000.0
2007-07-18 04:38:00,1.0431,1.0432,1.04305,1.0432,259600001.0
2007-07-18 04:39:00,1.04281,1.04284,1.04275,1.04283,83800000.0
2007-07-18 04:40:00,1.0432,1.0432,1.0432,1.0432,1000000.0
2007-07-18 04:41:00,1.0432,1.0432,1.0432,1.0432,1200000.0
2007-07-18 04:42:00,1.0432,1.0432,1.0431,1.0432,83000000.0
2007-07-18 04:43:00,1.0431,1.0432,1.0431,1.0431,531700000.0
2007-07-18 04:44:00,1.0431,1.0431,1.0431,1.0431,10400000.0
2007-07-18 04:45:00,1.0431,1.04315,1.0431,1.0431,49500000.0
2007-07-18 04:46:00,1.0431,1.0431,1.0431,1.0431,10400000.0
2007-07-18 04:47:00,1.0431,1.0431,1.0428,1.0428,785799998.0
2007-07-18 04:48:00,1.0428,1.0428,1.04275,1.04275,182099999.0
2007-07-18 04:49:00,1.04248,1.04267,1.04248,1.04267,15200000.0
2007-07-18 04:50:00,1.0428,1.0428,1.04265,1.04265,179600004.0
2007-07-18 04:51:00,1.0427,1.0429,1.0427,1.0429,142900000.0
2007-07-18 04:52:00,1.0429,1.0429,1.0429,1.0429,8000000.0
2007-07-18 04:53:00,1.04285,1.04285,1.04285,1.04285,6400000.0
2007-07-18 04:54:00,1.04285,1.0429,1.0428,1.04285,55700000.0
2007-07-18 04:55:00,1.0429,1.0429,1.0429,1.0429,12000000.0
2007-07-18 04:56:00,1.04285,1.04285,1.04285,1.04285,5600000.0
2007-07-18 04:57:00,1.0427,1.0427,1.0426,1.0426,41000000.0
2007-07-18 04:58:00,1.04241,1.04266,1.04241,1.04266,69700000.0
2007-07-18 04:59:00,1.0429,1.0429,1.0429,1.0429,8000000.0
2007-07-18 05:00:00,1.04275,1.04275,1.04265,1.0427,142299998.0
2007-07-18 05:01:00,1.0429,1.0429,1.0427,1.04275,195999993.0
2007-07-18 05:02:00,1.0428,1.0428,1.0428,1.0428,58899998.0
2007-07-18 05:03:00,1.0428,1.0428,1.0428,1.0428,191800005.0
2007-07-18 05:04:00,1.0428,1.0428,1.0427,1.0428,197800002.0
2007-07-18 05:05:00,1.0428,1.0428,1.0427,1.0427,164100006.0
2007-07-18 05:06:00,1.0427,1.0429,1.0427,1.0428,142500002.0
2007-07-18 05:07:00,1.04295,1.04295,1.04295,1.04295,6400000.0
2007-07-18 05:08:00,1.043,1.0431,1.043,1.0431,169100000.0
2007-07-18 05:09:00,1.0431,1.0431,1.0429,1.04295,269100003.0
2007-07-18 05:10:00,1.04295,1.04295,1.04295,1.04295,1000000.0
2007-07-18 05:11:00,1.04295,1.04295,1.04295,1.04295,1600000.0
2007-07-18 05:12:00,1.04305,1.04305,1.043,1.043,30400000.0
2007-07-18 05:13:00,1.043,1.043,1.04265,1.04265,151699998.0
2007-07-18 05:14:00,1.0427,1.0427,1.04265,1.0427,223800005.0
2007-07-18 05:15:00,1.0427,1.0428,1.04265,1.04265,268900005.0
2007-07-18 05:16:00,1.0427,1.0427,1.0427,1.0427,26400000.0
2007-07-18 05:17:00,1.0427,1.0427,1.0426,1.0426,108600001.0
2007-07-18 05:18:00,1.0426,1.0426,1.0426,1.0426,46200000.0
2007-07-18 05:19:00,1.0426,1.0426,1.0426,1.0426,260099994.0
2007-07-18 05:20:00,1.0426,1.04275,1.0426,1.04275,78299998.0
2007-07-18 05:21:00,1.0427,1.04275,1.0427,1.04275,91100000.0
2007-07-18 05:22:00,1.0428,1.0428,1.0428,1.0428,32800000.0
2007-07-18 05:23:00,1.0428,1.0428,1.0427,1.0427,47100000.0
2007-07-18 05:24:00,1.04275,1.04275,1.04275,1.04275,5600000.0
2007-07-18 05:25:00,1.04275,1.04275,1.0427,1.0427,24000000.0
2007-07-18 05:26:00,1.0427,1.0427,1.0427,1.0427,26400000.0
2007-07-18 05:27:00,1.0427,1.0427,1.0427,1.0427,108800000.0
2007-07-18 05:28:00,1.0427,1.0427,1.04245,1.0425,289800004.0
2007-07-18 05:29:00,1.04215,1.04231,1.04215,1.04226,144700000.0
2007-07-18 05:30:00,1.0426,1.04265,1.0425,1.0425,250500002.0
2007-07-18 05:31:00,1.04227,1.04227,1.0421,1.04212,154700000.0
2007-07-18 05:32:00,1.0425,1.0425,1.0424,1.04245,147200000.0
2007-07-18 05:33:00,1.04245,1.0425,1.04245,1.04245,186299998.0
2007-07-18 05:34:00,1.0425,1.0425,1.0425,1.0425,16000000.0
2007-07-18 05:35:00,1.0425,1.0425,1.0425,1.0425,16000000.0
2007-07-18 05:36:00,1.0425,1.0425,1.0425,1.0425,16000000.0
2007-07-18 05:37:00,1.0425,1.0425,1.0425,1.0425,20800000.0
2007-07-18 05:38:00,1.0425,1.0425,1.04245,1.04245,42400000.0
2007-07-18 05:39:00,1.0425,1.0425,1.0425,1.0425,4000000.0
2007-07-18 05:40:00,1.0425,1.0425,1.0425,1.0425,91399996.0
2007-07-18 05:41:00,1.0425,1.0425,1.0425,1.0425,60800000.0
2007-07-18 05:42:00,1.04227,1.04239,1.04227,1.04231,144600000.0
2007-07-18 05:43:00,1.04235,1.04237,1.04213,1.04213,57800000.0
2007-07-18 05:44:00,1.0425,1.04265,1.0424,1.0424,163799999.0
2007-07-18 05:45:00,1.04245,1.04245,1.0423,1.0424,269399998.0
2007-07-18 05:46:00,1.0424,1.0425,1.04225,1.04225,605400011.0
2007-07-18 05:47:00,1.0423,1.0423,1.04215,1.04215,142100000.0
2007-07-18 05:48:00,1.04215,1.04225,1.04215,1.0422,110600000.0
2007-07-18 05:49:00,1.0422,1.04225,1.0422,1.04225,16800000.0
2007-07-18 05:50:00,1.04225,1.04235,1.04225,1.0423,60800000.0
2007-07-18 05:51:00,1.04207,1.04207,1.04182,1.04206,158999999.0
2007-07-18 05:52:00,1.04225,1.04225,1.04225,1.04225,4800000.0
2007-07-18 05:53:00,1.04225,1.04225,1.0422,1.0422,109199999.0
2007-07-18 05:54:00,1.0422,1.0424,1.0422,1.0423,624000007.0
2007-07-18 05:55:00,1.0423,1.0423,1.0423,1.0423,150600000.0
2007-07-18 05:56:00,1.0423,1.0423,1.04225,1.0423,108200000.0
2007-07-18 05:57:00,1.0423,1.0423,1.0423,1.0423,20800000.0
2007-07-18 05:58:00,1.0423,1.0423,1.0422,1.04225,87800000.0
2007-07-18 05:59:00,1.0422,1.04225,1.0422,1.0422,56599999.0
2007-07-18 06:00:00,1.0422,1.0422,1.04215,1.04215,19200000.0
2007-07-18 06:01:00,1.04215,1.04225,1.04215,1.0422,22800000.0
2007-07-18 06:02:00,1.04225,1.04235,1.04225,1.04225,16000000.0
2007-07-18 06:03:00,1.04208,1.04208,1.04189,1.04189,60600000.0
2007-07-18 06:04:00,1.0422,1.0422,1.042,1.042,208100003.0
2007-07-18 06:05:00,1.04195,1.04195,1.0415,1.04155,140399998.0
2007-07-18 06:06:00,1.0415,1.0416,1.04145,1.0415,344200002.0
2007-07-18 06:07:00,1.04155,1.04165,1.04145,1.04145,524800005.0
2007-07-18 06:08:00,1.0414,1.0416,1.0414,1.04155,341599994.0
2007-07-18 06:09:00,1.04155,1.04155,1.0412,1.04145,1095099999.0
2007-07-18 06:10:00,1.0414,1.0414,1.0411,1.0413,582600000.0
2007-07-18 06:11:00,1.0413,1.0415,1.04125,1.04145,649100001.0
2007-07-18 06:12:00,1.0415,1.0415,1.0413,1.0414,221999997.0
2007-07-18 06:13:00,1.0414,1.0415,1.0412,1.0413,237599998.0
2007-07-18 06:14:00,1.0413,1.0413,1.04105,1.0411,232000007.0
2007-07-18 06:15:00,1.0411,1.0414,1.0411,1.0414,792799996.0
2007-07-18 06:16:00,1.04135,1.0414,1.0412,1.0413,311700004.0
2007-07-18 06:17:00,1.0413,1.0413,1.0411,1.0411,364900001.0
2007-07-18 06:18:00,1.04115,1.0416,1.04115,1.0415,1505000006.0
2007-07-18 06:19:00,1.0419,1.0419,1.0414,1.0414,358100000.0
2007-07-18 06:20:00,1.0414,1.0417,1.04135,1.0417,630599997.0
2007-07-18 06:21:00,1.0417,1.0417,1.04125,1.0416,902300001.0
2007-07-18 06:22:00,1.04165,1.0418,1.0415,1.0417,710600008.0
2007-07-18 06:23:00,1.0417,1.04185,1.0415,1.04185,171999997.0
2007-07-18 06:24:00,1.0418,1.0418,1.04135,1.0415,822699993.0
2007-07-18 06:25:00,1.0415,1.0417,1.0415,1.0416,521299996.0
2007-07-18 06:26:00,1.04155,1.0417,1.04155,1.0417,329000001.0
2007-07-18 06:27:00,1.0417,1.0417,1.0416,1.0416,162000003.0
2007-07-18 06:28:00,1.0417,1.0417,1.04155,1.0417,171300001.0
2007-07-18 06:29:00,1.0417,1.0417,1.0417,1.0417,20800000.0
2007-07-18 06:30:00,1.0417,1.0417,1.0417,1.0417,120800000.0
2007-07-18 06:31:00,1.0417,1.0419,1.0417,1.0418,259300001.0
2007-07-18 06:32:00,1.0418,1.042,1.0418,1.0419,22100000.0
2007-07-18 06:33:00,1.04185,1.0421,1.04185,1.042,124200000.0
2007-07-18 06:34:00,1.042,1.0421,1.0419,1.0421,270799998.0
2007-07-18 06:35:00,1.0421,1.0421,1.0419,1.042,91200000.0
2007-07-18 06:36:00,1.042,1.042,1.04165,1.0418,204699996.0
2007-07-18 06:37:00,1.04195,1.0421,1.04195,1.042,362399998.0
2007-07-18 06:38:00,1.042,1.04205,1.042,1.04205,98200000.0
2007-07-18 06:39:00,1.042,1.04225,1.042,1.04215,200100001.0
2007-07-18 06:40:00,1.04215,1.0425,1.0421,1.0423,1035200000.0
2007-07-18 06:41:00,1.0423,1.0424,1.042,1.0421,845299995.0
2007-07-18 06:42:00,1.0423,1.0423,1.0419,1.0421,417799995.0
2007-07-18 06:43:00,1.04205,1.04205,1.0418,1.0418,293600000.0
2007-07-18 06:44:00,1.04175,1.04175,1.04145,1.04145,495600004.0
2007-07-18 06:45:00,1.0416,1.04165,1.04145,1.04165,225400001.0
2007-07-18 06:46:00,1.0417,1.0417,1.0415,1.0415,222099999.0
2007-07-18 06:47:00,1.0415,1.0415,1.0415,1.0415,100800000.0
2007-07-18 06:48:00,1.0415,1.0415,1.0415,1.0415,3900000.0
2007-07-18 06:49:00,1.04125,1.04143,1.04125,1.04134,28200000.0
2007-07-18 06:50:00,1.0415,1.0415,1.0415,1.0415,217500008.0
2007-07-18 06:51:00,1.0415,1.04175,1.0415,1.0417,216900006.0
2007-07-18 06:52:00,1.0417,1.0417,1.04145,1.0415,400700000.0
2007-07-18 06:53:00,1.0415,1.0415,1.04145,1.04145,56799999.0
2007-07-18 06:54:00,1.04145,1.04145,1.0413,1.0413,322700001.0
2007-07-18 06:55:00,1.04092,1.04126,1.04092,1.0411,65500000.0
2007-07-18 06:56:00,1.0413,1.0413,1.0413,1.0413,46000000.0
2007-07-18 06:57:00,1.04103,1.04113,1.041,1.041,37300000.0
2007-07-18 06:58:00,1.0413,1.0413,1.0413,1.0413,16600000.0
2007-07-18 06:59:00,1.0413,1.0413,1.0411,1.0411,39799999.0
2007-07-18 07:00:00,1.0411,1.0411,1.0411,1.0411,164599998.0
2007-07-18 07:01:00,1.0411,1.0411,1.04105,1.0411,168600001.0
2007-07-18 07:02:00,1.04078,1.04098,1.04074,1.04098,53100000.0
2007-07-18 07:03:00,1.04091,1.04105,1.04085,1.04105,58400000.0
2007-07-18 07:04:00,1.0411,1.0411,1.04105,1.04105,46700000.0
2007-07-18 07:05:00,1.0409,1.04094,1.0408,1.04092,349400006.0
2007-07-18 07:06:00,1.0411,1.0412,1.0411,1.0412,65399999.0
2007-07-18 07:07:00,1.0412,1.04135,1.0412,1.04135,138900000.0
2007-07-18 07:08:00,1.0414,1.042,1.0414,1.0418,839399997.0
2007-07-18 07:09:00,1.0418,1.0419,1.0417,1.0419,381600000.0
2007-07-18 07:10:00,1.0419,1.04205,1.0418,1.042,809199996.0
2007-07-18 07:11:00,1.042,1.0421,1.04195,1.0421,293600000.0
2007-07-18 07:12:00,1.0421,1.0422,1.0421,1.0422,18900000.0
2007-07-18 07:13:00,1.0422,1.0422,1.04215,1.0422,166300000.0
2007-07-18 07:14:00,1.0422,1.0422,1.04215,1.0422,130500000.0
2007-07-18 07:15:00,1.0422,1.0423,1.0422,1.0422,383500001.0
2007-07-18 07:16:00,1.0422,1.0424,1.04215,1.0424,837899995.0
2007-07-18 07:17:00,1.0424,1.0426,1.042,1.042,1138799988.0
2007-07-18 07:18:00,1.042,1.042,1.042,1.042,118000000.0
2007-07-18 07:19:00,1.042,1.0421,1.042,1.042,124699998.0
2007-07-18 07:20:00,1.0419,1.042,1.0416,1.0417,745000004.0
2007-07-18 07:21:00,1.0417,1.0417,1.0416,1.0416,224999997.0
2007-07-18 07:22:00,1.0416,1.0417,1.04155,1.04155,165400000.0
2007-07-18 07:23:00,1.0416,1.0416,1.0416,1.0416,29500000.0
2007-07-18 07:24:00,1.0416,1.0416,1.0416,1.0416,161000000.0
2007-07-18 07:25:00,1.0416,1.0416,1.0416,1.0416,29500000.0
2007-07-18 07:26:00,1.0416,1.0416,1.04155,1.04155,86100000.0
2007-07-18 07:27:00,1.0416,1.0416,1.0416,1.0416,99700000.0
2007-07-18 07:28:00,1.0416,1.0416,1.0416,1.0416,131600001.0
2007-07-18 07:29:00,1.0416,1.0416,1.0415,1.0415,324199996.0
2007-07-18 07:30:00,1.04127,1.04153,1.04127,1.04127,23200000.0
2007-07-18 07:31:00,1.0415,1.0415,1.0414,1.0414,240599998.0
2007-07-18 07:32:00,1.0414,1.0414,1.0412,1.0412,617499998.0
2007-07-18 07:33:00,1.0413,1.04135,1.0412,1.0413,336099998.0
2007-07-18 07:34:00,1.04135,1.0414,1.0412,1.04125,361199998.0
2007-07-18 07:35:00,1.0413,1.0413,1.0413,1.0413,88000000.0
2007-07-18 07:36:00,1.0413,1.0413,1.0413,1.0413,31200000.0
2007-07-18 07:37:00,1.0413,1.0413,1.0413,1.0413,60000000.0
2007-07-18 07:38:00,1.0413,1.0414,1.0413,1.0413,183999999.0
2007-07-18 07:39:00,1.04135,1.0415,1.04135,1.04145,199699998.0
2007-07-18 07:40:00,1.0415,1.0415,1.0415,1.0415,66800004.0
2007-07-18 07:41:00,1.0415,1.0415,1.04145,1.0415,173000002.0
2007-07-18 07:42:00,1.0415,1.0415,1.04145,1.04145,42400000.0
2007-07-18 07:43:00,1.0415,1.0415,1.0415,1.0415,210400000.0
2007-07-18 07:44:00,1.0415,1.0415,1.04145,1.04145,6100000.0
2007-07-18 07:45:00,1.04145,1.0416,1.04145,1.0415,115700000.0
2007-07-18 07:46:00,1.04145,1.04155,1.04145,1.0415,85600000.0
2007-07-18 07:47:00,1.04127,1.04128,1.04082,1.04114,15700000.0
2007-07-18 07:48:00,1.0415,1.0417,1.0415,1.0417,350800009.0
2007-07-18 07:49:00,1.0417,1.0419,1.0417,1.0419,15200000.0
2007-07-18 07:50:00,1.0419,1.0419,1.04185,1.04185,86000000.0
2007-07-18 07:51:00,1.04185,1.0419,1.04185,1.04185,19300000.0
2007-07-18 07:52:00,1.04185,1.0419,1.04185,1.0419,15200000.0
2007-07-18 07:53:00,1.0419,1.04205,1.0416,1.0417,398099998.0
2007-07-18 07:54:00,1.0417,1.04185,1.0416,1.0418,448900002.0
2007-07-18 07:55:00,1.0419,1.0419,1.0419,1.0419,57000001.0
2007-07-18 07:56:00,1.0419,1.0419,1.0419,1.0419,177400005.0
2007-07-18 07:57:00,1.0419,1.0421,1.04135,1.04175,822899993.0
2007-07-18 07:58:00,1.04175,1.0418,1.04145,1.0415,97300000.0
2007-07-18 07:59:00,1.0415,1.0416,1.0415,1.0416,600100000.0
2007-07-18 08:00:00,1.0416,1.0416,1.0415,1.0415,212700008.0
2007-07-18 08:01:00,1.04145,1.0417,1.04145,1.04155,485800004.0
2007-07-18 08:02:00,1.0416,1.0416,1.04155,1.0416,3400000.0
2007-07-18 08:03:00,1.04155,1.0416,1.04155,1.0416,10500000.0
2007-07-18 08:04:00,1.0416,1.0416,1.0415,1.0416,20300000.0
2007-07-18 08:05:00,1.0417,1.0417,1.04155,1.0417,426400000.0
2007-07-18 08:06:00,1.0417,1.04175,1.04165,1.04165,55200000.0
2007-07-18 08:07:00,1.0416,1.0416,1.0416,1.0416,57600000.0
2007-07-18 08:08:00,1.0417,1.0418,1.0416,1.0418,108700000.0
2007-07-18 08:09:00,1.0418,1.0418,1.0418,1.0418,15100000.0
2007-07-18 08:10:00,1.0418,1.04185,1.0417,1.04175,61900000.0
2007-07-18 08:11:00,1.0417,1.04185,1.0417,1.04185,19200000.0
2007-07-18 08:12:00,1.04133,1.04165,1.04116,1.04165,87600000.0
2007-07-18 08:13:00,1.0418,1.0418,1.04175,1.04175,15900000.0
2007-07-18 08:14:00,1.04161,1.0417,1.04142,1.04142,135800004.0
2007-07-18 08:15:00,1.04175,1.04175,1.04175,1.04175,4800000.0
2007-07-18 08:16:00,1.04112,1.04148,1.04112,1.04145,64700000.0
2007-07-18 08:17:00,1.0418,1.04205,1.0418,1.04185,147600000.0
2007-07-18 08:18:00,1.0418,1.042,1.0418,1.042,217300001.0
2007-07-18 08:19:00,1.04195,1.042,1.04175,1.0418,214399998.0
2007-07-18 08:20:00,1.0418,1.0418,1.0418,1.0418,26500000.0
2007-07-18 08:21:00,1.04185,1.04185,1.04185,1.04185,4800000.0
2007-07-18 08:22:00,1.0419,1.0419,1.0419,1.0419,800000.0
2007-07-18 08:23:00,1.04162,1.04168,1.04158,1.04158,92799998.0
2007-07-18 08:24:00,1.04157,1.04171,1.04157,1.04171,93099998.0
2007-07-18 08:25:00,1.04151,1.04167,1.04151,1.04167,160099996.0
2007-07-18 08:26:00,1.0419,1.0419,1.0419,1.0419,1600000.0
2007-07-18 08:27:00,1.042,1.0421,1.04195,1.04195,286000004.0
2007-07-18 08:28:00,1.042,1.042,1.04185,1.042,287099998.0
2007-07-18 08:29:00,1.042,1.042,1.042,1.042,236099999.0
2007-07-18 08:30:00,1.042,1.042,1.04195,1.042,135200001.0
2007-07-18 08:31:00,1.042,1.042,1.042,1.042,134099998.0
2007-07-18 08:32:00,1.042,1.042,1.042,1.042,163900008.0
2007-07-18 08:33:00,1.042,1.042,1.042,1.042,20700001.0
2007-07-18 08:34:00,1.04188,1.04188,1.04163,1.04181,15800000.0
2007-07-18 08:35:00,1.042,1.042,1.042,1.042,52500002.0
2007-07-18 08:36:00,1.042,1.04205,1.0419,1.042,141000001.0
2007-07-18 08:37:00,1.042,1.042,1.042,1.042,87600002.0
2007-07-18 08:38:00,1.042,1.04215,1.042,1.04215,153000003.0
2007-07-18 08:39:00,1.04215,1.04215,1.042,1.042,124300001.0
2007-07-18 08:40:00,1.042,1.04215,1.04195,1.04205,340899998.0
2007-07-18 08:41:00,1.04205,1.04205,1.042,1.042,289400002.0
2007-07-18 08:42:00,1.042,1.04205,1.0419,1.04205,313600002.0
2007-07-18 08:43:00,1.04205,1.04205,1.04195,1.04195,32100000.0
2007-07-18 08:44:00,1.042,1.0421,1.042,1.0421,4900000.0
2007-07-18 08:45:00,1.0421,1.0421,1.0421,1.0421,3100000.0
2007-07-18 08:46:00,1.0421,1.0421,1.042,1.042,4200000.0
2007-07-18 08:47:00,1.0421,1.0421,1.0421,1.0421,2200000.0
2007-07-18 08:48:00,1.04189,1.04193,1.04161,1.04178,179599998.0
2007-07-18 08:49:00,1.0421,1.04215,1.04205,1.04205,29700000.0
2007-07-18 08:50:00,1.0421,1.0421,1.04195,1.04195,10000000.0
2007-07-18 08:51:00,1.04163,1.0418,1.04117,1.0418,1030999982.0
2007-07-18 08:52:00,1.0421,1.0421,1.0421,1.0421,100000.0
2007-07-18 08:53:00,1.04195,1.04195,1.04195,1.04195,6400000.0
2007-07-18 08:54:00,1.04195,1.0421,1.04195,1.0421,8300000.0
2007-07-18 08:55:00,1.0421,1.0421,1.04195,1.042,9400000.0
2007-07-18 08:56:00,1.0421,1.0421,1.042,1.042,13500000.0
2007-07-18 08:57:00,1.0421,1.0421,1.04195,1.0421,8700000.0
2007-07-18 08:58:00,1.0421,1.0421,1.04195,1.04195,3800000.0
2007-07-18 08:59:00,1.04179,1.04187,1.04168,1.04182,1884000002.0
2007-07-18 09:00:00,1.0419,1.0419,1.0419,1.0419,18000000.0
2007-07-18 09:01:00,1.04195,1.04195,1.0419,1.0419,21200000.0
2007-07-18 09:02:00,1.04195,1.04195,1.04195,1.04195,1600000.0
2007-07-18 09:03:00,1.04195,1.04195,1.0418,1.0418,176499994.0
2007-07-18 09:04:00,1.0418,1.0419,1.04175,1.0419,50400000.0
2007-07-18 09:05:00,1.0419,1.04195,1.0419,1.04195,29200000.0
2007-07-18 09:06:00,1.04195,1.04195,1.0419,1.0419,58000000.0
2007-07-18 09:07:00,1.0419,1.0419,1.0415,1.04165,428300003.0
2007-07-18 09:08:00,1.04165,1.04165,1.04105,1.04125,1048900000.0
2007-07-18 09:09:00,1.04125,1.04125,1.04095,1.04095,188999997.0
2007-07-18 09:10:00,1.0411,1.0411,1.0408,1.041,474100002.0
2007-07-18 09:11:00,1.041,1.041,1.04035,1.04035,812599992.0
2007-07-18 09:12:00,1.04035,1.04035,1.04005,1.0402,690900002.0
2007-07-18 09:13:00,1.0402,1.04025,1.0401,1.04015,307500002.0
2007-07-18 09:14:00,1.04015,1.04025,1.0401,1.04015,404800000.0
2007-07-18 09:15:00,1.0401,1.0404,1.0401,1.04035,407000001.0
2007-07-18 09:16:00,1.0403,1.04035,1.03995,1.03995,239700002.0
2007-07-18 09:17:00,1.04,1.04025,1.04,1.0401,1020600014.0
2007-07-18 09:18:00,1.0401,1.0406,1.0401,1.04045,1059100003.0
2007-07-18 09:19:00,1.0405,1.0408,1.04045,1.04045,1191699999.0
2007-07-18 09:20:00,1.0406,1.041,1.0404,1.041,1070900001.0
2007-07-18 09:21:00,1.0412,1.0412,1.0409,1.0409,1070900001.0
2007-07-18 09:22:00,1.041,1.041,1.04085,1.041,171100000.0
2007-07-18 09:23:00,1.041,1.041,1.0407,1.0407,813000007.0
2007-07-18 09:24:00,1.04075,1.041,1.0407,1.0409,561000002.0
2007-07-18 09:25:00,1.0409,1.041,1.0409,1.041,386000003.0
2007-07-18 09:26:00,1.041,1.04115,1.041,1.04115,393199994.0
2007-07-18 09:27:00,1.0411,1.0412,1.04105,1.0411,213200000.0
2007-07-18 09:28:00,1.04105,1.0418,1.04105,1.04145,701899995.0
2007-07-18 09:29:00,1.0414,1.0414,1.04135,1.04135,61600000.0
2007-07-18 09:30:00,1.04135,1.0414,1.04135,1.0414,17000000.0
2007-07-18 09:31:00,1.04135,1.04145,1.04135,1.0414,87800000.0
2007-07-18 09:32:00,1.0414,1.0414,1.0411,1.04125,551400001.0
2007-07-18 09:33:00,1.0414,1.0414,1.0411,1.0412,356100000.0
2007-07-18 09:34:00,1.0412,1.0412,1.0411,1.0412,107400000.0
2007-07-18 09:35:00,1.0411,1.04145,1.0411,1.0414,222499999.0
2007-07-18 09:36:00,1.0414,1.04165,1.0414,1.04165,187500000.0
2007-07-18 09:37:00,1.04165,1.04165,1.0415,1.04155,28500000.0
2007-07-18 09:38:00,1.04155,1.0419,1.04155,1.04185,103300000.0
2007-07-18 09:39:00,1.0419,1.0419,1.0418,1.0419,59300000.0
2007-07-18 09:40:00,1.0419,1.0421,1.04165,1.0421,437700001.0
2007-07-18 09:41:00,1.0421,1.0422,1.04195,1.0422,577299996.0
2007-07-18 09:42:00,1.0422,1.0423,1.0422,1.0422,110300000.0
2007-07-18 09:43:00,1.0422,1.0423,1.04215,1.0423,451200001.0
2007-07-18 09:44:00,1.04215,1.0424,1.04215,1.0424,480099995.0
2007-07-18 09:45:00,1.0424,1.0424,1.0424,1.0424,118700002.0
2007-07-18 09:46:00,1.0424,1.0427,1.0424,1.0426,1376600001.0
2007-07-18 09:47:00,1.0425,1.0426,1.0425,1.0425,490400008.0
2007-07-18 09:48:00,1.04235,1.0424,1.0418,1.042,1891821748.0
2007-07-18 09:49:00,1.042,1.042,1.0418,1.0418,45400000.0
2007-07-18 09:50:00,1.0418,1.0419,1.0416,1.0419,778000000.0
2007-07-18 09:51:00,1.0419,1.0426,1.0419,1.04245,365100000.0
2007-07-18 09:52:00,1.04245,1.04245,1.04215,1.04215,544000001.0
2007-07-18 09:53:00,1.0422,1.04225,1.04215,1.0422,244600000.0
2007-07-18 09:54:00,1.0422,1.0424,1.04215,1.0424,70400000.0
2007-07-18 09:55:00,1.0424,1.0428,1.04235,1.0427,287799998.0
2007-07-18 09:56:00,1.0427,1.0428,1.04265,1.0427,254700001.0
2007-07-18 09:57:00,1.0427,1.0427,1.04255,1.04255,589699994.0
2007-07-18 09:58:00,1.04255,1.0427,1.04255,1.04265,627499994.0
2007-07-18 09:59:00,1.0428,1.0429,1.04255,1.04255,678200001.0
2007-07-18 10:00:00,1.0426,1.04275,1.0426,1.0426,316449999.0
2007-07-18 10:01:00,1.0426,1.04265,1.0426,1.04265,89800000.0
2007-07-18 10:02:00,1.0427,1.0427,1.04255,1.04265,42200000.0
2007-07-18 10:03:00,1.0426,1.04275,1.0426,1.04265,223800003.0
2007-07-18 10:04:00,1.0427,1.0428,1.0427,1.0428,280000001.0
2007-07-18 10:05:00,1.0428,1.04285,1.0427,1.0428,706899997.0
2007-07-18 10:06:00,1.0428,1.0431,1.04275,1.0428,422499995.0
2007-07-18 10:07:00,1.0428,1.0428,1.0427,1.04275,404799998.0
2007-07-18 10:08:00,1.04275,1.0429,1.04275,1.0429,116500001.0
2007-07-18 10:09:00,1.0429,1.04295,1.0428,1.0428,394000005.0
2007-07-18 10:10:00,1.04285,1.043,1.0428,1.0428,264200006.0
2007-07-18 10:11:00,1.04285,1.04285,1.0428,1.0428,130600000.0
2007-07-18 10:12:00,1.04275,1.0429,1.04265,1.04265,95500000.0
2007-07-18 10:13:00,1.0427,1.0428,1.0426,1.0426,586199997.0
2007-07-18 10:14:00,1.0426,1.0427,1.0426,1.04265,198700000.0
2007-07-18 10:15:00,1.0427,1.0428,1.04265,1.0428,99100000.0
2007-07-18 10:16:00,1.0428,1.0429,1.0427,1.0429,151000000.0
2007-07-18 10:17:00,1.0429,1.0431,1.04285,1.0431,340400000.0
2007-07-18 10:18:00,1.0431,1.0434,1.0431,1.0434,81400000.0
2007-07-18 10:19:00,1.0433,1.0434,1.04325,1.0433,218700000.0
2007-07-18 10:20:00,1.0433,1.0435,1.0432,1.0434,59100000.0
2007-07-18 10:21:00,1.0434,1.0435,1.0433,1.04335,339000000.0
2007-07-18 10:22:00,1.0434,1.0434,1.04325,1.0433,123000000.0
2007-07-18 10:23:00,1.0433,1.0433,1.04325,1.04325,59900000.0
2007-07-18 10:24:00,1.0433,1.0433,1.04325,1.04325,40800000.0
2007-07-18 10:25:00,1.0433,1.0433,1.04315,1.04325,334999999.0
2007-07-18 10:26:00,1.0433,1.0433,1.04325,1.04325,13900000.0
2007-07-18 10:27:00,1.0433,1.0433,1.0432,1.0433,56800000.0
2007-07-18 10:28:00,1.0433,1.0433,1.04315,1.0432,224100001.0
2007-07-18 10:29:00,1.0432,1.0432,1.04305,1.0431,66100001.0
2007-07-18 10:30:00,1.0432,1.0432,1.0431,1.0431,39400000.0
2007-07-18 10:31:00,1.0433,1.0433,1.0432,1.0433,6900000.0
2007-07-18 10:32:00,1.0433,1.0433,1.0432,1.0432,79100000.0
2007-07-18 10:33:00,1.0432,1.0432,1.0431,1.0431,21600000.0
2007-07-18 10:34:00,1.0431,1.0431,1.0427,1.0428,431399997.0
2007-07-18 10:35:00,1.0428,1.0428,1.04265,1.0427,158300001.0
2007-07-18 10:36:00,1.04275,1.0431,1.04275,1.04295,127500000.0
2007-07-18 10:37:00,1.043,1.0432,1.043,1.0431,144700000.0
2007-07-18 10:38:00,1.0431,1.0432,1.04305,1.0432,181100000.0
2007-07-18 10:39:00,1.0432,1.0436,1.0432,1.0436,396654000.0
2007-07-18 10:40:00,1.0436,1.0437,1.0436,1.0437,536700004.0
2007-07-18 10:41:00,1.0437,1.0437,1.04345,1.0435,470999999.0
2007-07-18 10:42:00,1.0435,1.0436,1.0435,1.0436,240399999.0
2007-07-18 10:43:00,1.0436,1.0438,1.0436,1.0438,263400001.0
2007-07-18 10:44:00,1.0438,1.044,1.04375,1.044,710399996.0
2007-07-18 10:45:00,1.044,1.04415,1.04385,1.04415,1507599990.0
2007-07-18 10:46:00,1.04415,1.0443,1.044,1.0443,1135799998.0
2007-07-18 10:47:00,1.0443,1.0443,1.0441,1.0441,124999999.0
2007-07-18 10:48:00,1.04415,1.0442,1.04375,1.04375,989700005.0
2007-07-18 10:49:00,1.0438,1.0438,1.0437,1.0437,615600000.0
2007-07-18 10:50:00,1.0437,1.0437,1.04335,1.04335,572600000.0
2007-07-18 10:51:00,1.04335,1.04335,1.04295,1.0432,658200011.0
2007-07-18 10:52:00,1.0432,1.0434,1.0432,1.0434,482199999.0
2007-07-18 10:53:00,1.0434,1.0435,1.0433,1.0434,302600000.0
2007-07-18 10:54:00,1.0434,1.0434,1.04305,1.0431,958399994.0
2007-07-18 10:55:00,1.0431,1.04315,1.043,1.04315,277799999.0
2007-07-18 10:56:00,1.0432,1.0435,1.043,1.0433,598000002.0
2007-07-18 10:57:00,1.0433,1.0433,1.04295,1.04305,375699995.0
2007-07-18 10:58:00,1.04305,1.0432,1.043,1.04315,781500006.0
2007-07-18 10:59:00,1.0432,1.0433,1.0431,1.0432,491999999.0
2007-07-18 11:00:00,1.0432,1.0434,1.0431,1.0434,976200009.0
2007-07-18 11:01:00,1.0434,1.0434,1.0433,1.0434,104400000.0
2007-07-18 11:02:00,1.0434,1.0434,1.0434,1.0434,99600000.0
2007-07-18 11:03:00,1.0434,1.0434,1.04325,1.0433,328999994.0
2007-07-18 11:04:00,1.04325,1.0433,1.04325,1.0433,305999997.0
2007-07-18 11:05:00,1.0433,1.0433,1.0433,1.0433,137500001.0
2007-07-18 11:06:00,1.0433,1.0433,1.0433,1.0433,234400000.0
2007-07-18 11:07:00,1.0433,1.0435,1.0433,1.0435,322300000.0
2007-07-18 11:08:00,1.0435,1.0435,1.04345,1.04345,87700000.0
2007-07-18 11:09:00,1.04345,1.04365,1.04345,1.04355,515199997.0
2007-07-18 11:10:00,1.04355,1.044,1.04355,1.044,471099999.0
2007-07-18 11:11:00,1.044,1.0444,1.044,1.044,447899999.0
2007-07-18 11:12:00,1.044,1.04405,1.04355,1.04355,494799998.0
2007-07-18 11:13:00,1.04355,1.04365,1.04355,1.0436,128700000.0
2007-07-18 11:14:00,1.0436,1.0436,1.04295,1.04295,434200001.0
2007-07-18 11:15:00,1.043,1.0431,1.043,1.0431,23100000.0
2007-07-18 11:16:00,1.0431,1.0431,1.04305,1.0431,16700000.0
2007-07-18 11:17:00,1.0431,1.0433,1.0431,1.0433,118800000.0
2007-07-18 11:18:00,1.0433,1.0435,1.04315,1.04345,182200000.0
2007-07-18 11:19:00,1.0435,1.0435,1.0434,1.0435,121400000.0
2007-07-18 11:20:00,1.0436,1.0436,1.0435,1.0436,86000000.0
2007-07-18 11:21:00,1.0436,1.0436,1.0435,1.0435,4100000.0
2007-07-18 11:22:00,1.0435,1.0435,1.0434,1.0434,91300000.0
2007-07-18 11:23:00,1.0433,1.0434,1.0433,1.0434,131600002.0
2007-07-18 11:24:00,1.0434,1.0437,1.0434,1.04365,131300000.0
2007-07-18 11:25:00,1.04365,1.0441,1.04365,1.0439,488000002.0
2007-07-18 11:26:00,1.0439,1.04415,1.0439,1.0441,126400000.0
2007-07-18 11:27:00,1.0441,1.0443,1.0441,1.0443,315500001.0
2007-07-18 11:28:00,1.0443,1.0443,1.04415,1.04415,112000001.0
2007-07-18 11:29:00,1.0442,1.0443,1.04415,1.0442,155600000.0
2007-07-18 11:30:00,1.0442,1.0442,1.0441,1.0442,65300000.0
2007-07-18 11:31:00,1.0441,1.04415,1.04405,1.04415,370799998.0
2007-07-18 11:32:00,1.04415,1.04415,1.04395,1.044,74300000.0
2007-07-18 11:33:00,1.044,1.04405,1.0439,1.04395,259499999.0
2007-07-18 11:34:00,1.044,1.04405,1.044,1.044,34400000.0
2007-07-18 11:35:00,1.044,1.044,1.0436,1.04365,581199997.0
2007-07-18 11:36:00,1.0437,1.0437,1.0436,1.0437,238300000.0
2007-07-18 11:37:00,1.0437,1.0437,1.0437,1.0437,48900000.0
2007-07-18 11:38:00,1.04375,1.04375,1.0437,1.0437,26700000.0
2007-07-18 11:39:00,1.0437,1.0437,1.04365,1.04365,17000000.0
2007-07-18 11:40:00,1.0437,1.04395,1.0437,1.0438,436999999.0
2007-07-18 11:41:00,1.0438,1.0439,1.0432,1.0434,1120399999.0
2007-07-18 11:42:00,1.0434,1.0436,1.04335,1.04345,169000000.0
2007-07-18 11:43:00,1.0435,1.0435,1.0433,1.0433,132200000.0
2007-07-18 11:44:00,1.04325,1.0435,1.04325,1.0435,166199997.0
2007-07-18 11:45:00,1.0435,1.0435,1.0434,1.0434,193199997.0
2007-07-18 11:46:00,1.0434,1.0434,1.0433,1.0433,334399996.0
2007-07-18 11:47:00,1.0433,1.0433,1.0431,1.0432,152300000.0
2007-07-18 11:48:00,1.0431,1.0436,1.04265,1.0436,784799994.0
2007-07-18 11:49:00,1.0435,1.0435,1.04275,1.043,1299900002.0
2007-07-18 11:50:00,1.0429,1.043,1.04285,1.0429,477099997.0
2007-07-18 11:51:00,1.0429,1.043,1.0427,1.04275,633099994.0
2007-07-18 11:52:00,1.04275,1.04275,1.04265,1.0427,129300000.0
2007-07-18 11:53:00,1.0427,1.0429,1.0427,1.04285,443799999.0
2007-07-18 11:54:00,1.0429,1.0431,1.04285,1.043,241800001.0
2007-07-18 11:55:00,1.043,1.0432,1.04295,1.0432,104000000.0
2007-07-18 11:56:00,1.0432,1.0433,1.0431,1.0432,89300000.0
2007-07-18 11:57:00,1.0432,1.0432,1.0431,1.0431,173300000.0
2007-07-18 11:58:00,1.0431,1.0432,1.043,1.0431,192600001.0
2007-07-18 11:59:00,1.0431,1.0432,1.0431,1.0432,94700000.0
2007-07-18 12:00:00,1.0432,1.0432,1.0429,1.0429,333200001.0
2007-07-18 12:01:00,1.0429,1.0439,1.0427,1.0435,1074499996.0
2007-07-18 12:02:00,1.0434,1.0435,1.0434,1.0434,481400011.0
2007-07-18 12:03:00,1.0434,1.0435,1.0434,1.0435,129400004.0
2007-07-18 12:04:00,1.0435,1.0435,1.0434,1.0434,137299999.0
2007-07-18 12:05:00,1.0434,1.0435,1.0434,1.0435,81100002.0
2007-07-18 12:06:00,1.0434,1.0435,1.0433,1.0434,432100000.0
2007-07-18 12:07:00,1.0434,1.0435,1.0434,1.0434,219699997.0
2007-07-18 12:08:00,1.0435,1.0435,1.04345,1.0435,12000000.0
2007-07-18 12:09:00,1.0435,1.0435,1.0433,1.0434,163999998.0
2007-07-18 12:10:00,1.04345,1.0435,1.0433,1.0433,259799999.0
2007-07-18 12:11:00,1.0434,1.0434,1.0433,1.0433,35900000.0
2007-07-18 12:12:00,1.0433,1.0433,1.0433,1.0433,51900000.0
2007-07-18 12:13:00,1.0433,1.0433,1.0433,1.0433,3600000.0
2007-07-18 12:14:00,1.0433,1.0433,1.04295,1.04305,360599999.0
2007-07-18 12:15:00,1.0431,1.0431,1.0429,1.0431,143399999.0
2007-07-18 12:16:00,1.0431,1.0432,1.0431,1.0432,110500000.0
2007-07-18 12:17:00,1.0432,1.0432,1.04265,1.0428,1169799994.0
2007-07-18 12:18:00,1.0428,1.0431,1.0428,1.043,223800000.0
2007-07-18 12:19:00,1.0432,1.0433,1.0427,1.0428,526000000.0
2007-07-18 12:20:00,1.0428,1.0428,1.0425,1.0425,558600003.0
2007-07-18 12:21:00,1.0425,1.0427,1.04235,1.0427,504000000.0
2007-07-18 12:22:00,1.04275,1.0428,1.0427,1.0428,210600000.0
2007-07-18 12:23:00,1.04285,1.043,1.04285,1.0429,47400000.0
2007-07-18 12:24:00,1.0429,1.0429,1.0429,1.0429,43300000.0
2007-07-18 12:25:00,1.0429,1.0429,1.0429,1.0429,150600000.0
2007-07-18 12:26:00,1.0429,1.0429,1.04285,1.0429,58500000.0
2007-07-18 12:27:00,1.0429,1.0429,1.0429,1.0429,3300000.0
2007-07-18 12:28:00,1.0429,1.0429,1.0429,1.0429,16000000.0
2007-07-18 12:29:00,1.0429,1.0429,1.0429,1.0429,82400001.0
2007-07-18 12:30:00,1.04285,1.04285,1.0428,1.0428,23600000.0
2007-07-18 12:31:00,1.0429,1.0429,1.04285,1.0429,51999999.0
2007-07-18 12:32:00,1.04285,1.0437,1.04285,1.04345,937499995.0
2007-07-18 12:33:00,1.04345,1.0436,1.0433,1.0435,375200005.0
2007-07-18 12:34:00,1.04345,1.04345,1.0432,1.0433,267499999.0
2007-07-18 12:35:00,1.0433,1.0433,1.04315,1.0432,97400000.0
2007-07-18 12:36:00,1.0432,1.0433,1.0432,1.0433,6100000.0
2007-07-18 12:37:00,1.0433,1.0433,1.0432,1.0433,88900000.0
2007-07-18 12:38:00,1.0433,1.0434,1.0433,1.0434,31900000.0
2007-07-18 12:39:00,1.0434,1.0434,1.0432,1.0433,53300000.0
2007-07-18 12:40:00,1.0433,1.0433,1.0433,1.0433,37300000.0
2007-07-18 12:41:00,1.0433,1.0435,1.04325,1.0433,520799995.0
2007-07-18 12:42:00,1.04325,1.0434,1.04315,1.0432,239100000.0
2007-07-18 12:43:00,1.0432,1.0433,1.0431,1.0432,167000001.0
2007-07-18 12:44:00,1.04282,1.04305,1.04278,1.0428,1296799996.0
2007-07-18 12:45:00,1.0432,1.0432,1.0432,1.0432,1100000.0
2007-07-18 12:46:00,1.0431,1.0432,1.0431,1.0432,23800000.0
2007-07-18 12:47:00,1.0432,1.0432,1.04295,1.043,242500000.0
2007-07-18 12:48:00,1.043,1.043,1.043,1.043,26400000.0
2007-07-18 12:49:00,1.0431,1.0431,1.043,1.0431,46100000.0
2007-07-18 12:50:00,1.0431,1.0431,1.04305,1.04305,11800000.0
2007-07-18 12:51:00,1.0431,1.0431,1.0431,1.0431,1900000.0
2007-07-18 12:52:00,1.0431,1.04315,1.04265,1.0428,548800003.0
2007-07-18 12:53:00,1.0428,1.04295,1.0425,1.0429,628900003.0
2007-07-18 12:54:00,1.0429,1.0429,1.04275,1.0429,252599999.0
2007-07-18 12:55:00,1.0429,1.0429,1.0428,1.0428,100299998.0
2007-07-18 12:56:00,1.0429,1.0432,1.0429,1.0431,30800000.0
2007-07-18 12:57:00,1.0431,1.0436,1.0431,1.0434,416699999.0
2007-07-18 12:58:00,1.0434,1.0435,1.0432,1.0434,189400000.0
2007-07-18 12:59:00,1.0435,1.0435,1.0426,1.0426,134999998.0
2007-07-18 13:00:00,1.0426,1.047,1.0426,1.04635,1874804000.0
2007-07-18 13:01:00,1.0464,1.0465,1.04565,1.0464,1939862000.0
2007-07-18 13:02:00,1.0464,1.04695,1.046,1.046,1278399989.0
2007-07-18 13:03:00,1.046,1.0462,1.0457,1.0461,1511699986.0
2007-07-18 13:04:00,1.0461,1.04635,1.04595,1.04605,395300000.0
2007-07-18 13:05:00,1.04605,1.0464,1.0459,1.0464,921400007.0
2007-07-18 13:06:00,1.0464,1.0467,1.0463,1.04645,396499996.0
2007-07-18 13:07:00,1.0465,1.04675,1.0463,1.0463,966999997.0
2007-07-18 13:08:00,1.0463,1.0466,1.0463,1.0465,457800001.0
2007-07-18 13:09:00,1.0465,1.04665,1.04615,1.0466,740199999.0
2007-07-18 13:10:00,1.0466,1.0467,1.04645,1.04655,1097099989.0
2007-07-18 13:11:00,1.04655,1.04725,1.0465,1.0471,1378199996.0
2007-07-18 13:12:00,1.0471,1.04755,1.0471,1.04755,1171899993.0
2007-07-18 13:13:00,1.0476,1.0477,1.0473,1.0474,887200001.0
2007-07-18 13:14:00,1.0474,1.0477,1.04735,1.0475,1281300003.0
2007-07-18 13:15:00,1.0475,1.0476,1.0474,1.0475,468600001.0
2007-07-18 13:16:00,1.04745,1.04755,1.0474,1.0475,427700001.0
2007-07-18 13:17:00,1.0475,1.0476,1.04745,1.0475,286800000.0
2007-07-18 13:18:00,1.0475,1.0476,1.04735,1.0474,895400004.0
2007-07-18 13:19:00,1.04745,1.0475,1.04695,1.047,900500000.0
2007-07-18 13:20:00,1.047,1.047,1.0466,1.04685,974500000.0
2007-07-18 13:21:00,1.04685,1.04695,1.0468,1.04695,215399997.0
2007-07-18 13:22:00,1.04705,1.0473,1.04705,1.0472,310499999.0
2007-07-18 13:23:00,1.04725,1.04735,1.04715,1.0472,418900006.0
2007-07-18 13:24:00,1.0472,1.04725,1.04705,1.04705,197600000.0
2007-07-18 13:25:00,1.0471,1.04715,1.04695,1.047,257400001.0
2007-07-18 13:26:00,1.04695,1.04715,1.0468,1.04685,662099999.0
2007-07-18 13:27:00,1.04685,1.04695,1.0464,1.0465,739300004.0
2007-07-18 13:28:00,1.0465,1.0469,1.04645,1.0469,598300000.0
2007-07-18 13:29:00,1.0469,1.0469,1.0465,1.0465,776400002.0
2007-07-18 13:30:00,1.0465,1.0465,1.0461,1.04615,817999998.0
2007-07-18 13:31:00,1.0461,1.0471,1.0461,1.047,347800001.0
2007-07-18 13:32:00,1.047,1.0471,1.04685,1.0469,112500000.0
2007-07-18 13:33:00,1.0469,1.0469,1.0468,1.0469,29400000.0
2007-07-18 13:34:00,1.0468,1.0469,1.0468,1.0469,149500000.0
2007-07-18 13:35:00,1.0469,1.0469,1.0468,1.0468,259399999.0
2007-07-18 13:36:00,1.0468,1.0468,1.0467,1.0468,138700000.0
2007-07-18 13:37:00,1.0468,1.0468,1.0467,1.0467,17200000.0
2007-07-18 13:38:00,1.0467,1.0467,1.0464,1.0467,711999998.0
2007-07-18 13:39:00,1.0467,1.0473,1.0467,1.0473,487599996.0
2007-07-18 13:40:00,1.04725,1.04745,1.04725,1.04735,165899999.0
2007-07-18 13:41:00,1.0473,1.0475,1.04725,1.0473,470290573.0
2007-07-18 13:42:00,1.0473,1.0478,1.0473,1.0478,541000003.0
2007-07-18 13:43:00,1.0478,1.0478,1.04755,1.0477,250899999.0
2007-07-18 13:44:00,1.0478,1.0478,1.04755,1.0478,118099998.0
2007-07-18 13:45:00,1.04775,1.04785,1.04765,1.0478,427500001.0
2007-07-18 13:46:00,1.04785,1.04785,1.04775,1.04775,52200000.0
2007-07-18 13:47:00,1.04775,1.04775,1.0472,1.0472,456500000.0
2007-07-18 13:48:00,1.0472,1.0474,1.04715,1.04735,218900000.0
2007-07-18 13:49:00,1.04735,1.0475,1.0473,1.04745,204899998.0
2007-07-18 13:50:00,1.04745,1.04755,1.04745,1.0475,335700000.0
2007-07-18 13:51:00,1.04755,1.04755,1.04745,1.04745,28400000.0
2007-07-18 13:52:00,1.0475,1.0475,1.0473,1.0473,283500001.0
2007-07-18 13:53:00,1.0473,1.0473,1.0472,1.0472,153499999.0
2007-07-18 13:54:00,1.04715,1.04725,1.0471,1.0472,482799997.0
2007-07-18 13:55:00,1.0472,1.0473,1.04715,1.0472,458300005.0
2007-07-18 13:56:00,1.0472,1.0473,1.04715,1.0473,325899999.0
2007-07-18 13:57:00,1.0473,1.0473,1.0472,1.0473,255300001.0
2007-07-18 13:58:00,1.0473,1.04735,1.04725,1.04735,83400000.0
2007-07-18 13:59:00,1.04735,1.04755,1.0473,1.04755,159500000.0
2007-07-18 14:00:00,1.04755,1.04755,1.04725,1.04735,428299997.0
2007-07-18 14:01:00,1.04735,1.04735,1.0472,1.0473,199400000.0
2007-07-18 14:02:00,1.0473,1.0473,1.0473,1.0473,213900000.0
2007-07-18 14:03:00,1.0473,1.0473,1.0473,1.0473,37100000.0
2007-07-18 14:04:00,1.0473,1.0473,1.047,1.047,141200000.0
2007-07-18 14:05:00,1.0469,1.047,1.0468,1.047,384300004.0
2007-07-18 14:06:00,1.047,1.047,1.0469,1.0469,175600000.0
2007-07-18 14:07:00,1.0469,1.047,1.0465,1.0465,419800000.0
2007-07-18 14:08:00,1.04655,1.0466,1.0462,1.0466,1132700001.0
2007-07-18 14:09:00,1.0466,1.0466,1.0465,1.0465,76000000.0
2007-07-18 14:10:00,1.0465,1.0465,1.0462,1.0462,620699999.0
2007-07-18 14:11:00,1.0462,1.0463,1.04615,1.0463,380000000.0
2007-07-18 14:12:00,1.0463,1.0463,1.04625,1.0463,16200000.0
2007-07-18 14:13:00,1.04625,1.0464,1.0462,1.0462,356400000.0
2007-07-18 14:14:00,1.0462,1.0464,1.04615,1.0463,251200000.0
2007-07-18 14:15:00,1.0463,1.0464,1.0462,1.04625,245700000.0
2007-07-18 14:16:00,1.0462,1.0465,1.04615,1.0463,1008499998.0
2007-07-18 14:17:00,1.0463,1.04645,1.04625,1.04625,287000000.0
2007-07-18 14:18:00,1.04625,1.0469,1.04625,1.0469,739100003.0
2007-07-18 14:19:00,1.0469,1.04715,1.0469,1.04715,165600000.0
2007-07-18 14:20:00,1.0471,1.0472,1.0469,1.047,877400000.0
2007-07-18 14:21:00,1.047,1.047,1.0464,1.0464,721399999.0
2007-07-18 14:22:00,1.0464,1.0465,1.0463,1.0465,304499998.0
2007-07-18 14:23:00,1.0465,1.0466,1.04635,1.0466,510699999.0
2007-07-18 14:24:00,1.0466,1.0469,1.0466,1.0467,841000000.0
2007-07-18 14:25:00,1.0467,1.04675,1.0466,1.0467,174200000.0
2007-07-18 14:26:00,1.0466,1.0467,1.0455,1.04615,756400005.0
2007-07-18 14:27:00,1.0462,1.04635,1.04565,1.0459,755899999.0
2007-07-18 14:28:00,1.0459,1.0461,1.0458,1.046,592099999.0
2007-07-18 14:29:00,1.0459,1.046,1.0456,1.0457,588099981.0
2007-07-18 14:30:00,1.0457,1.047,1.0456,1.04675,811900000.0
2007-07-18 14:31:00,1.04675,1.04675,1.0463,1.0464,1374269991.0
2007-07-18 14:32:00,1.04645,1.04655,1.0464,1.0465,496450001.0
2007-07-18 14:33:00,1.0465,1.04675,1.0464,1.04675,1787599999.0
2007-07-18 14:34:00,1.04675,1.047,1.0467,1.0467,1299299999.0
2007-07-18 14:35:00,1.0467,1.0468,1.0466,1.0467,1263299995.0
2007-07-18 14:36:00,1.0467,1.0467,1.0464,1.04655,1013100001.0
2007-07-18 14:37:00,1.0465,1.0465,1.0462,1.0464,634100001.0
2007-07-18 14:38:00,1.0464,1.04645,1.04635,1.04635,263600001.0
2007-07-18 14:39:00,1.04635,1.0467,1.04635,1.0467,745000001.0
2007-07-18 14:40:00,1.0467,1.0468,1.0463,1.0464,1091099995.0
2007-07-18 14:42:00,1.0459,1.04615,1.0458,1.04615,865799996.0
2007-07-18 14:43:00,1.0458,1.0458,1.0449,1.0451,1427699992.0
2007-07-18 14:44:00,1.0452,1.0458,1.0452,1.0457,1427699992.0
2007-07-18 14:45:00,1.0455,1.0462,1.0455,1.0461,1116100011.0
2007-07-18 14:46:00,1.046,1.046,1.0457,1.0459,1116100011.0
2007-07-18 14:47:00,1.0459,1.046,1.0458,1.0458,1116100011.0
2007-07-18 14:48:00,1.0457,1.0457,1.0452,1.0453,756500005.0
2007-07-18 14:49:00,1.04535,1.0458,1.04525,1.0458,756500005.0
2007-07-18 14:50:00,1.0458,1.0459,1.04565,1.0459,1370500006.0
2007-07-18 14:51:00,1.0459,1.04595,1.04575,1.04595,1983900009.0
2007-07-18 14:52:00,1.0458,1.0459,1.0454,1.0454,1588900000.0
2007-07-18 14:53:00,1.0455,1.0457,1.0455,1.0457,1588900000.0
2007-07-18 14:54:00,1.0456,1.04565,1.0452,1.0453,1950000005.0
2007-07-18 14:55:00,1.0453,1.0456,1.0453,1.04555,407700003.0
2007-07-18 14:56:00,1.0456,1.0456,1.04505,1.04525,1071700006.0
2007-07-18 14:57:00,1.04525,1.0453,1.04495,1.04515,387700001.0
2007-07-18 14:58:00,1.045,1.045,1.0442,1.0442,1343200003.0
2007-07-18 14:59:00,1.0444,1.0446,1.0444,1.0445,1343200003.0
2007-07-18 15:00:00,1.0445,1.0447,1.0445,1.0446,1020199996.0
2007-07-18 15:01:00,1.0446,1.0447,1.0446,1.04465,1405499998.0
2007-07-18 15:02:00,1.0446,1.0448,1.04455,1.04465,1673299992.0
2007-07-18 15:03:00,1.0447,1.0449,1.0447,1.04485,490099997.0
2007-07-18 15:04:00,1.04485,1.045,1.04485,1.045,235499999.0
2007-07-18 15:05:00,1.045,1.0451,1.0449,1.04495,192499999.0
2007-07-18 15:06:00,1.04495,1.0451,1.0449,1.0451,198100001.0
2007-07-18 15:07:00,1.04505,1.04515,1.04505,1.04515,150800001.0
2007-07-18 15:08:00,1.0452,1.0452,1.0451,1.0451,46400000.0
2007-07-18 15:09:00,1.04515,1.04515,1.04505,1.04505,342100000.0
2007-07-18 15:10:00,1.0449,1.0449,1.0439,1.0439,1414699994.0
2007-07-18 15:11:00,1.04405,1.0444,1.044,1.0443,1414699994.0
2007-07-18 15:12:00,1.04435,1.0444,1.0442,1.04425,1456700012.0
2007-07-18 15:13:00,1.04425,1.04425,1.04355,1.0436,1743800003.0
2007-07-18 15:14:00,1.0436,1.0436,1.0428,1.04345,1948300007.0
2007-07-18 15:15:00,1.0434,1.0435,1.0433,1.04345,1981400000.0
2007-07-18 15:16:00,1.04345,1.04375,1.04345,1.04365,1162999994.0
2007-07-18 15:17:00,1.04365,1.04385,1.04355,1.0438,897499996.0
2007-07-18 15:18:00,1.04385,1.044,1.0438,1.044,303867282.0
2007-07-18 15:19:00,1.044,1.04405,1.04395,1.04395,39745400.0
2007-07-18 15:20:00,1.04395,1.04395,1.04355,1.04355,778268921.0
2007-07-18 15:21:00,1.0436,1.0437,1.0434,1.0437,1015200000.0
2007-07-18 15:22:00,1.04365,1.04375,1.04325,1.04365,2069799974.0
2007-07-18 15:23:00,1.04365,1.04395,1.04365,1.04385,170642054.0
2007-07-18 15:24:00,1.04385,1.04385,1.0437,1.0437,493400006.0
2007-07-18 15:25:00,1.0437,1.0437,1.04345,1.04345,229500000.0
2007-07-18 15:26:00,1.04345,1.04385,1.0434,1.04385,1255000008.0
2007-07-18 15:27:00,1.0438,1.04405,1.0435,1.0436,649080000.0
2007-07-18 15:28:00,1.0436,1.0437,1.0434,1.0435,846600008.0
2007-07-18 15:29:00,1.04355,1.04355,1.0432,1.0432,570400000.0
2007-07-18 15:30:00,1.0432,1.04385,1.0431,1.04385,1182099997.0
2007-07-18 15:31:00,1.04385,1.04395,1.04365,1.04375,197800000.0
2007-07-18 15:32:00,1.0438,1.04395,1.04375,1.04375,282699999.0
2007-07-18 15:33:00,1.0437,1.04375,1.0436,1.04375,151399999.0
2007-07-18 15:34:00,1.04375,1.04375,1.04365,1.0437,88200000.0
2007-07-18 15:35:00,1.0437,1.0438,1.04365,1.0437,74600000.0
2007-07-18 15:36:00,1.04375,1.04375,1.0435,1.04355,327741825.0
2007-07-18 15:37:00,1.04355,1.04355,1.0434,1.0434,746100002.0
2007-07-18 15:38:00,1.0434,1.04355,1.0434,1.04345,164500002.0
2007-07-18 15:39:00,1.04345,1.04355,1.0434,1.0434,229000005.0
2007-07-18 15:40:00,1.0434,1.0435,1.0434,1.04345,165000001.0
2007-07-18 15:41:00,1.0435,1.0437,1.0434,1.0437,658800004.0
2007-07-18 15:42:00,1.0437,1.0437,1.04355,1.04365,79899999.0
2007-07-18 15:43:00,1.04365,1.04365,1.04365,1.04365,12400000.0
2007-07-18 15:44:00,1.04365,1.0439,1.04365,1.04385,31100000.0
2007-07-18 15:45:00,1.04385,1.0443,1.04385,1.0443,541642235.0
2007-07-18 15:46:00,1.0443,1.0443,1.04385,1.04405,296600000.0
2007-07-18 15:47:00,1.04405,1.0441,1.04385,1.0439,1073299999.0
2007-07-18 15:48:00,1.0439,1.044,1.04375,1.0438,1083900003.0
2007-07-18 15:49:00,1.0438,1.0439,1.0438,1.04385,421999999.0
2007-07-18 15:50:00,1.0439,1.04395,1.0435,1.0438,2135899996.0
2007-07-18 15:51:00,1.0438,1.0439,1.04355,1.0438,1269800001.0
2007-07-18 15:52:00,1.04375,1.04385,1.0437,1.0438,439899999.0
2007-07-18 15:53:00,1.0438,1.044,1.04375,1.04395,1098199996.0
2007-07-18 15:54:00,1.04395,1.044,1.0437,1.044,1187300008.0
2007-07-18 15:55:00,1.044,1.0444,1.04395,1.04415,1354699999.0
2007-07-18 15:56:00,1.04415,1.04425,1.044,1.0441,1205700008.0
2007-07-18 15:57:00,1.0441,1.04445,1.0441,1.04435,483100002.0
2007-07-18 15:58:00,1.0443,1.0446,1.0443,1.04455,624199995.0
2007-07-18 15:59:00,1.0446,1.04485,1.0444,1.0444,1223499992.0
2007-07-18 16:00:00,1.0444,1.0448,1.0442,1.0447,1822999991.0
2007-07-18 16:01:00,1.0445,1.0449,1.0443,1.0443,1176301995.0
2007-07-18 16:02:00,1.0444,1.04475,1.0443,1.04475,1176301995.0
2007-07-18 16:03:00,1.04475,1.04475,1.0443,1.0443,887399996.0
2007-07-18 16:04:00,1.0443,1.0445,1.04425,1.04445,398999998.0
2007-07-18 16:05:00,1.04445,1.0446,1.0444,1.0444,617800000.0
2007-07-18 16:06:00,1.0442,1.0442,1.0437,1.0442,1796699996.0
2007-07-18 16:07:00,1.04415,1.0445,1.04415,1.0445,1796699996.0
2007-07-18 16:08:00,1.0445,1.04465,1.0444,1.04455,369799999.0
2007-07-18 16:09:00,1.04455,1.04455,1.04445,1.04445,369499999.0
2007-07-18 16:10:00,1.0443,1.0443,1.0437,1.0439,531099998.0
2007-07-18 16:11:00,1.044,1.0441,1.0436,1.04375,531099998.0
2007-07-18 16:12:00,1.04375,1.0438,1.04365,1.04365,434399999.0
2007-07-18 16:13:00,1.04365,1.04375,1.04365,1.04375,160400000.0
2007-07-18 16:14:00,1.04365,1.04385,1.04365,1.0438,772299999.0
2007-07-18 16:15:00,1.0438,1.04445,1.0438,1.0443,1634800003.0
2007-07-18 16:16:00,1.0443,1.04435,1.04415,1.0442,1433200005.0
2007-07-18 16:17:00,1.0442,1.0444,1.0441,1.0442,1084800002.0
2007-07-18 16:18:00,1.0442,1.04425,1.0439,1.04395,1256300003.0
2007-07-18 16:19:00,1.04395,1.04415,1.0439,1.04415,501500004.0
2007-07-18 16:20:00,1.04415,1.0443,1.0441,1.0442,722200004.0
2007-07-18 16:21:00,1.0442,1.0443,1.044,1.04405,1633000006.0
2007-07-18 16:22:00,1.0441,1.04415,1.04375,1.04385,632099999.0
2007-07-18 16:23:00,1.04385,1.04405,1.04375,1.04375,1153600004.0
2007-07-18 16:24:00,1.04375,1.04375,1.0436,1.04375,450000001.0
2007-07-18 16:25:00,1.0437,1.0438,1.04335,1.0435,379099998.0
2007-07-18 16:26:00,1.0435,1.04365,1.04335,1.0435,1331899993.0
2007-07-18 16:27:00,1.0435,1.04355,1.043,1.04305,1529100006.0
2007-07-18 16:28:00,1.0429,1.0431,1.0426,1.0427,1687999996.0
2007-07-18 16:29:00,1.0427,1.04275,1.0422,1.04275,1687999996.0
2007-07-18 16:30:00,1.04275,1.04275,1.04245,1.04265,1090699998.0
2007-07-18 16:31:00,1.0426,1.0428,1.04255,1.0428,422400005.0
2007-07-18 16:32:00,1.04275,1.04285,1.0425,1.04265,960600002.0
2007-07-18 16:33:00,1.04265,1.0428,1.04265,1.0427,751700001.0
2007-07-18 16:34:00,1.0427,1.0431,1.0427,1.04305,1893699996.0
2007-07-18 16:35:00,1.04305,1.0433,1.04305,1.0432,534700004.0
2007-07-18 16:36:00,1.0432,1.04335,1.0431,1.0431,799900000.0
2007-07-18 16:37:00,1.0431,1.04325,1.0431,1.0431,765200006.0
2007-07-18 16:38:00,1.0431,1.04325,1.043,1.04325,1244099998.0
2007-07-18 16:39:00,1.04325,1.04325,1.04305,1.04315,1163300001.0
2007-07-18 16:40:00,1.04315,1.04315,1.0428,1.04285,1482199988.0
2007-07-18 16:41:00,1.04285,1.04305,1.0428,1.04295,1001401990.0
2007-07-18 16:42:00,1.04295,1.043,1.04295,1.04295,264900000.0
2007-07-18 16:43:00,1.04295,1.04295,1.04285,1.04285,381499999.0
2007-07-18 16:44:00,1.04285,1.0429,1.04285,1.04285,298800004.0
2007-07-18 16:45:00,1.04285,1.04285,1.0425,1.04265,1401099994.0
2007-07-18 16:46:00,1.04265,1.0429,1.04265,1.0429,112400000.0
2007-07-18 16:47:00,1.0429,1.0429,1.04245,1.0428,915399994.0
2007-07-18 16:48:00,1.0428,1.0431,1.0426,1.04275,1254400005.0
2007-07-18 16:49:00,1.04275,1.04275,1.04255,1.04265,302400002.0
2007-07-18 16:50:00,1.0427,1.0429,1.0426,1.0428,657300002.0
2007-07-18 16:51:00,1.0428,1.04285,1.04275,1.04285,584999999.0
2007-07-18 16:52:00,1.04285,1.04285,1.04265,1.04265,861199993.0
2007-07-18 16:53:00,1.04265,1.04265,1.0426,1.0426,1041100002.0
2007-07-18 16:54:00,1.04265,1.0427,1.0424,1.04265,1667400004.0
2007-07-18 16:55:00,1.04265,1.04265,1.0425,1.0425,1836499994.0
2007-07-18 16:56:00,1.04255,1.04255,1.0425,1.0425,737599996.0
2007-07-18 16:57:00,1.04255,1.04255,1.04215,1.04225,969699997.0
2007-07-18 16:58:00,1.0423,1.04235,1.04225,1.0423,506499999.0
2007-07-18 16:59:00,1.0423,1.04235,1.0419,1.0421,1992900006.0
2007-07-18 17:00:00,1.042,1.0425,1.042,1.0421,1003899982.0
2007-07-18 17:01:00,1.0422,1.04235,1.0422,1.04235,1003899982.0
2007-07-18 17:02:00,1.04235,1.04255,1.04225,1.0423,1233800008.0
2007-07-18 17:03:00,1.04235,1.0426,1.04225,1.04255,988000007.0
2007-07-18 17:04:00,1.04255,1.04255,1.0424,1.0424,312900005.0
2007-07-18 17:05:00,1.04235,1.04255,1.04235,1.04255,135600001.0
2007-07-18 17:06:00,1.0425,1.04255,1.04235,1.04245,729700001.0
2007-07-18 17:07:00,1.04245,1.04245,1.0424,1.04245,120200000.0
2007-07-18 17:08:00,1.0425,1.04265,1.04245,1.0426,303100002.0
2007-07-18 17:09:00,1.04265,1.04265,1.0426,1.0426,320899999.0
2007-07-18 17:10:00,1.04265,1.04275,1.0425,1.04255,612199985.0
2007-07-18 17:11:00,1.04245,1.04255,1.04215,1.04215,250400000.0
2007-07-18 17:12:00,1.04215,1.0424,1.04205,1.04235,186200000.0
2007-07-18 17:13:00,1.04235,1.04245,1.0421,1.04215,269799998.0
2007-07-18 17:14:00,1.0421,1.04245,1.0421,1.04245,557199999.0
2007-07-18 17:15:00,1.0425,1.04255,1.0424,1.04245,185299997.0
2007-07-18 17:16:00,1.04245,1.0425,1.0423,1.0423,1055000007.0
2007-07-18 17:17:00,1.0423,1.0424,1.04215,1.04235,511600000.0
2007-07-18 17:18:00,1.04235,1.04235,1.04195,1.042,877600009.0
2007-07-18 17:19:00,1.042,1.04215,1.0419,1.04215,1095400006.0
2007-07-18 17:20:00,1.04215,1.04235,1.04205,1.0423,328700004.0
2007-07-18 17:21:00,1.0423,1.0424,1.04225,1.0424,183000002.0
2007-07-18 17:22:00,1.0424,1.04255,1.0424,1.0424,656800006.0
2007-07-18 17:23:00,1.0424,1.04245,1.0424,1.04245,159500000.0
2007-07-18 17:24:00,1.04245,1.0426,1.04245,1.04255,138300000.0
2007-07-18 17:25:00,1.04255,1.04255,1.04245,1.04245,137400000.0
2007-07-18 17:26:00,1.04245,1.04255,1.0424,1.04255,493000002.0
2007-07-18 17:27:00,1.04255,1.04255,1.0425,1.0425,60000002.0
2007-07-18 17:28:00,1.04255,1.04255,1.04235,1.04245,1008699984.0
2007-07-18 17:29:00,1.04245,1.04245,1.04245,1.04245,20000000.0
2007-07-18 17:30:00,1.04245,1.04245,1.0424,1.0424,172099999.0
2007-07-18 17:31:00,1.0424,1.0426,1.0424,1.04255,414099997.0
2007-07-18 17:32:00,1.04255,1.04265,1.0425,1.04265,426700001.0
2007-07-18 17:33:00,1.04265,1.04265,1.04255,1.04265,27500000.0
2007-07-18 17:34:00,1.04265,1.0431,1.04265,1.043,611100003.0
2007-07-18 17:35:00,1.043,1.0431,1.04285,1.043,488100000.0
2007-07-18 17:36:00,1.04295,1.04325,1.04295,1.04315,990600001.0
2007-07-18 17:37:00,1.0432,1.0434,1.0431,1.04335,524600000.0
2007-07-18 17:38:00,1.04335,1.04355,1.04335,1.0434,138200000.0
2007-07-18 17:39:00,1.0434,1.0436,1.0432,1.04345,815999998.0
2007-07-18 17:40:00,1.0434,1.04345,1.0432,1.04325,307100001.0
2007-07-18 17:41:00,1.04325,1.0434,1.0432,1.0434,429199997.0
2007-07-18 17:42:00,1.0434,1.04355,1.0434,1.0434,539099997.0
2007-07-18 17:43:00,1.0435,1.04355,1.0434,1.04345,699500005.0
2007-07-18 17:44:00,1.04345,1.0435,1.04345,1.0435,318400008.0
2007-07-18 17:45:00,1.0435,1.04355,1.0435,1.0435,139699995.0
2007-07-18 17:46:00,1.0435,1.04375,1.0435,1.04375,148100000.0
2007-07-18 17:47:00,1.0437,1.04375,1.0436,1.04375,682200000.0
2007-07-18 17:48:00,1.04375,1.04375,1.04345,1.0436,377500001.0
2007-07-18 17:49:00,1.04355,1.0437,1.04355,1.0437,87600000.0
2007-07-18 17:50:00,1.0436,1.04405,1.04355,1.04405,463400007.0
2007-07-18 17:51:00,1.04405,1.0443,1.0439,1.0442,1012378825.0
2007-07-18 17:52:00,1.0442,1.0442,1.04395,1.04405,483199993.0
2007-07-18 17:53:00,1.044,1.0441,1.04395,1.044,269400001.0
2007-07-18 17:54:00,1.044,1.044,1.04385,1.04385,422700000.0
2007-07-18 17:55:00,1.04385,1.04405,1.0438,1.04405,404500002.0
2007-07-18 17:56:00,1.04405,1.0441,1.044,1.0441,125600001.0
2007-07-18 17:57:00,1.0441,1.0442,1.044,1.0442,83500000.0
2007-07-18 17:58:00,1.0442,1.0443,1.04405,1.04405,162100001.0
2007-07-18 17:59:00,1.044,1.044,1.04355,1.04355,392100000.0
2007-07-18 18:00:00,1.0435,1.0435,1.0432,1.04345,622100004.0
2007-07-18 18:01:00,1.04345,1.04345,1.04335,1.04345,61600000.0
2007-07-18 18:02:00,1.04327,1.04334,1.04306,1.04315,131699996.0
2007-07-18 18:03:00,1.04345,1.04345,1.04345,1.04345,36000000.0
2007-07-18 18:04:00,1.04345,1.04345,1.04345,1.04345,1600000.0
2007-07-18 18:05:00,1.04345,1.04345,1.0434,1.04345,150400001.0
2007-07-18 18:06:00,1.04345,1.0435,1.04345,1.04345,29600000.0
2007-07-18 18:07:00,1.04345,1.04345,1.04345,1.04345,64000000.0
2007-07-18 18:08:00,1.04345,1.0435,1.0433,1.0434,211099998.0
2007-07-18 18:09:00,1.0434,1.0434,1.04335,1.04335,84700000.0
2007-07-18 18:10:00,1.04335,1.04335,1.04325,1.04325,214800000.0
2007-07-18 18:11:00,1.04325,1.0433,1.0432,1.0432,53600001.0
2007-07-18 18:12:00,1.04315,1.0432,1.04305,1.0431,410700002.0
2007-07-18 18:13:00,1.0431,1.0432,1.0431,1.0432,250200002.0
2007-07-18 18:14:00,1.0432,1.0432,1.04315,1.04315,5300000.0
2007-07-18 18:15:00,1.04315,1.04315,1.04315,1.04315,6400000.0
2007-07-18 18:16:00,1.0432,1.0432,1.0432,1.0432,509799998.0
2007-07-18 18:17:00,1.0432,1.04325,1.04315,1.04325,340099999.0
2007-07-18 18:18:00,1.04325,1.04325,1.0432,1.04325,237699999.0
2007-07-18 18:19:00,1.04325,1.04325,1.0432,1.0432,482899998.0
2007-07-18 18:20:00,1.0432,1.0432,1.04305,1.0431,659700002.0
2007-07-18 18:21:00,1.0432,1.0432,1.04315,1.0432,51100000.0
2007-07-18 18:22:00,1.04315,1.0433,1.04315,1.0433,100500000.0
2007-07-18 18:23:00,1.0433,1.0434,1.04315,1.0434,365799991.0
2007-07-18 18:24:00,1.0433,1.0433,1.0433,1.0433,7000000.0
2007-07-18 18:25:00,1.0433,1.04335,1.04325,1.0433,360300004.0
2007-07-18 18:26:00,1.0433,1.0433,1.0432,1.0432,249199999.0
2007-07-18 18:27:00,1.0432,1.0432,1.04295,1.04295,813999995.0
2007-07-18 18:28:00,1.04295,1.043,1.04295,1.043,1811000015.0
2007-07-18 18:29:00,1.04295,1.0432,1.04295,1.0432,339999999.0
2007-07-18 18:30:00,1.0432,1.0432,1.04305,1.04315,285600000.0
2007-07-18 18:31:00,1.0432,1.0433,1.0432,1.04325,79300000.0
2007-07-18 18:32:00,1.0433,1.0434,1.0433,1.04335,15700000.0
2007-07-18 18:33:00,1.04335,1.0434,1.04335,1.04335,8000000.0
2007-07-18 18:34:00,1.043,1.04318,1.04284,1.04284,1174300004.0
2007-07-18 18:35:00,1.0433,1.04335,1.0433,1.0433,19100000.0
2007-07-18 18:36:00,1.0433,1.04335,1.04315,1.04335,501499999.0
2007-07-18 18:37:00,1.04305,1.04314,1.04288,1.04314,56599999.0
2007-07-18 18:38:00,1.04297,1.04313,1.04291,1.04311,185900002.0
2007-07-18 18:39:00,1.04335,1.0434,1.04335,1.0434,6100000.0
2007-07-18 18:40:00,1.04335,1.04335,1.04335,1.04335,800000.0
2007-07-18 18:41:00,1.04335,1.04335,1.04335,1.04335,2400000.0
2007-07-18 18:42:00,1.04335,1.04335,1.04315,1.04315,1079599993.0
2007-07-18 18:43:00,1.04315,1.0432,1.0431,1.0431,174200000.0
2007-07-18 18:44:00,1.04315,1.0432,1.04315,1.0432,17500000.0
2007-07-18 18:45:00,1.0432,1.0432,1.04315,1.04315,4200000.0
2007-07-18 18:46:00,1.04315,1.04315,1.04315,1.04315,4800000.0
2007-07-18 18:47:00,1.04315,1.04315,1.0431,1.04315,96700002.0
2007-07-18 18:48:00,1.04315,1.0432,1.04315,1.0432,40300000.0
2007-07-18 18:49:00,1.0432,1.0432,1.04315,1.0432,146000000.0
2007-07-18 18:50:00,1.0432,1.04335,1.04315,1.0433,221400000.0
2007-07-18 18:51:00,1.0433,1.04335,1.0433,1.0433,41700000.0
2007-07-18 18:52:00,1.04335,1.04335,1.04325,1.04325,26600000.0
2007-07-18 18:53:00,1.04288,1.04321,1.04288,1.04321,15900000.0
2007-07-18 18:54:00,1.04325,1.0434,1.04325,1.0433,480899998.0
2007-07-18 18:55:00,1.0433,1.04335,1.0433,1.0433,11000000.0
2007-07-18 18:56:00,1.04301,1.04304,1.04273,1.04273,128199999.0
2007-07-18 18:57:00,1.04335,1.04335,1.04335,1.04335,4000000.0
2007-07-18 18:58:00,1.0433,1.04345,1.04325,1.0434,184000001.0
2007-07-18 18:59:00,1.0434,1.04345,1.04335,1.04345,112000000.0
2007-07-18 19:00:00,1.0435,1.0436,1.0435,1.0436,184500000.0
2007-07-18 19:01:00,1.04355,1.0436,1.0435,1.04355,87400000.0
2007-07-18 19:02:00,1.04355,1.04355,1.0435,1.0435,79599998.0
2007-07-18 19:03:00,1.0435,1.04365,1.0435,1.0436,602900000.0
2007-07-18 19:04:00,1.04365,1.04365,1.04365,1.04365,3200000.0
2007-07-18 19:05:00,1.04365,1.04365,1.04365,1.04365,33000000.0
2007-07-18 19:06:00,1.04365,1.04365,1.04355,1.04355,115899999.0
2007-07-18 19:07:00,1.04355,1.04355,1.0435,1.0435,112200002.0
2007-07-18 19:08:00,1.0435,1.04355,1.0435,1.04355,68800000.0
2007-07-18 19:09:00,1.0436,1.0436,1.0432,1.04325,695800003.0
2007-07-18 19:10:00,1.04325,1.04325,1.0432,1.0432,57500001.0
2007-07-18 19:11:00,1.04325,1.04325,1.04325,1.04325,700000.0
2007-07-18 19:12:00,1.04325,1.04325,1.04325,1.04325,14400000.0
2007-07-18 19:13:00,1.04325,1.04325,1.0432,1.04325,480799999.0
2007-07-18 19:14:00,1.04325,1.04325,1.04325,1.04325,36400000.0
2007-07-18 19:15:00,1.04325,1.04325,1.04325,1.04325,22800000.0
2007-07-18 19:16:00,1.043,1.04315,1.04285,1.04315,83800000.0
2007-07-18 19:17:00,1.0433,1.0435,1.0433,1.04345,146300000.0
2007-07-18 19:18:00,1.0434,1.04345,1.0434,1.04345,81900003.0
2007-07-18 19:19:00,1.04345,1.04345,1.04345,1.04345,3400000.0
2007-07-18 19:20:00,1.04345,1.0436,1.04345,1.0436,155700000.0
2007-07-18 19:21:00,1.0436,1.0436,1.0436,1.0436,15800000.0
2007-07-18 19:22:00,1.0436,1.0436,1.0436,1.0436,125300000.0
2007-07-18 19:23:00,1.0436,1.0436,1.0436,1.0436,150100000.0
2007-07-18 19:24:00,1.0436,1.0436,1.04355,1.0436,226500000.0
2007-07-18 19:25:00,1.0436,1.0436,1.04345,1.0435,166100000.0
2007-07-18 19:26:00,1.0435,1.04355,1.04345,1.04355,114099999.0
2007-07-18 19:27:00,1.04355,1.04355,1.04355,1.04355,86200000.0
2007-07-18 19:28:00,1.04355,1.0436,1.04355,1.04355,87900000.0
2007-07-18 19:29:00,1.04355,1.04355,1.0434,1.0434,715399988.0
2007-07-18 19:30:00,1.0434,1.0434,1.04335,1.04335,50900000.0
2007-07-18 19:31:00,1.04335,1.0434,1.0433,1.04335,46299998.0
2007-07-18 19:32:00,1.04335,1.0434,1.04335,1.0434,3000000.0
2007-07-18 19:33:00,1.04335,1.0435,1.04335,1.0435,30600000.0
2007-07-18 19:34:00,1.0435,1.0435,1.0435,1.0435,5600000.0
2007-07-18 19:35:00,1.04318,1.04328,1.04315,1.04328,45200000.0
2007-07-18 19:36:00,1.0435,1.0435,1.0435,1.0435,5600000.0
2007-07-18 19:37:00,1.04328,1.0433,1.04325,1.04325,44800000.0
2007-07-18 19:38:00,1.0435,1.0435,1.0435,1.0435,12000000.0
2007-07-18 19:39:00,1.04345,1.0435,1.04345,1.0435,19200000.0
2007-07-18 19:40:00,1.0435,1.0435,1.0434,1.04345,50800000.0
2007-07-18 19:41:00,1.04345,1.04345,1.04335,1.04335,18600000.0
2007-07-18 19:42:00,1.04335,1.0434,1.0433,1.04335,132999998.0
2007-07-18 19:43:00,1.0434,1.04345,1.0434,1.04345,95500000.0
2007-07-18 19:44:00,1.04345,1.0435,1.04345,1.0435,56800000.0
2007-07-18 19:45:00,1.0435,1.0435,1.04345,1.04345,189300000.0
2007-07-18 19:46:00,1.0435,1.0437,1.0435,1.0436,52499999.0
2007-07-18 19:47:00,1.0436,1.04375,1.0436,1.0437,106500000.0
2007-07-18 19:48:00,1.04345,1.0435,1.04333,1.0435,28100000.0
2007-07-18 19:49:00,1.04375,1.04375,1.04365,1.0437,7800000.0
2007-07-18 19:50:00,1.0434,1.04349,1.04337,1.04348,84700000.0
2007-07-18 19:51:00,1.0437,1.0437,1.0437,1.0437,172600000.0
2007-07-18 19:52:00,1.0437,1.0437,1.04365,1.0437,114600000.0
2007-07-18 19:53:00,1.0438,1.0439,1.04375,1.0439,155799999.0
2007-07-18 19:54:00,1.04357,1.04366,1.04342,1.04349,75199998.0
2007-07-18 19:55:00,1.0439,1.0439,1.04375,1.04375,247100002.0
2007-07-18 19:56:00,1.04375,1.04385,1.04375,1.0438,365800004.0
2007-07-18 19:57:00,1.0438,1.0438,1.0438,1.0438,57599999.0
2007-07-18 19:58:00,1.0438,1.0438,1.04365,1.04365,60000000.0
2007-07-18 19:59:00,1.04365,1.04375,1.04365,1.04375,170000002.0
2007-07-18 20:00:00,1.04375,1.0438,1.04375,1.04375,34100000.0
2007-07-18 20:01:00,1.0438,1.0439,1.0438,1.0439,19700000.0
2007-07-18 20:02:00,1.0439,1.044,1.0439,1.0439,40800000.0
2007-07-18 20:03:00,1.0439,1.0439,1.0439,1.0439,7000000.0
2007-07-18 20:04:00,1.04395,1.044,1.0439,1.0439,276899990.0
2007-07-18 20:05:00,1.0439,1.0441,1.0439,1.044,77800000.0
2007-07-18 20:06:00,1.044,1.0442,1.044,1.04405,338200000.0
2007-07-18 20:07:00,1.04405,1.04405,1.0439,1.04405,129999999.0
2007-07-18 20:08:00,1.04405,1.0441,1.04395,1.0441,1372299997.0
2007-07-18 20:09:00,1.04405,1.0444,1.04405,1.04435,718700000.0
2007-07-18 20:10:00,1.0444,1.0444,1.0443,1.0443,239600000.0
2007-07-18 20:11:00,1.04435,1.0444,1.04435,1.0444,6000000.0
2007-07-18 20:12:00,1.0444,1.04455,1.04435,1.0445,42000000.0
2007-07-18 20:13:00,1.04445,1.04455,1.04445,1.04455,28800000.0
2007-07-18 20:14:00,1.04455,1.04465,1.04455,1.04465,15300000.0
2007-07-18 20:15:00,1.0446,1.0446,1.04455,1.04455,23400000.0
2007-07-18 20:16:00,1.0445,1.0445,1.0444,1.0444,392200000.0
2007-07-18 20:17:00,1.0444,1.0445,1.0444,1.04445,223800000.0
2007-07-18 20:18:00,1.0445,1.0445,1.04435,1.04445,206299998.0
2007-07-18 20:19:00,1.0445,1.0445,1.0445,1.0445,1700000.0
2007-07-18 20:20:00,1.0445,1.04455,1.0445,1.04455,14800000.0
2007-07-18 20:21:00,1.0446,1.04465,1.04435,1.0445,166900000.0
2007-07-18 20:22:00,1.04455,1.0446,1.0445,1.0445,92100000.0
2007-07-18 20:23:00,1.04411,1.04423,1.04411,1.04423,85700000.0
2007-07-18 20:24:00,1.0445,1.0445,1.0445,1.0445,9000000.0
2007-07-18 20:25:00,1.0446,1.04465,1.04445,1.04445,101300000.0
2007-07-18 20:26:00,1.0445,1.04465,1.0445,1.0446,54300000.0
2007-07-18 20:27:00,1.0445,1.04455,1.04445,1.04455,24700000.0
2007-07-18 20:28:00,1.04455,1.04455,1.04455,1.04455,13600000.0
2007-07-18 20:29:00,1.04455,1.0446,1.0445,1.04455,51899999.0
2007-07-18 20:30:00,1.0445,1.04455,1.0444,1.0444,150800001.0
2007-07-18 20:31:00,1.0444,1.0444,1.04435,1.0444,22200000.0
2007-07-18 20:32:00,1.0444,1.0444,1.04435,1.0444,42000000.0
2007-07-18 20:33:00,1.0444,1.0445,1.04435,1.0444,179100001.0
2007-07-18 20:34:00,1.04399,1.04413,1.04399,1.04413,4200000.0
2007-07-18 20:35:00,1.0444,1.0444,1.0444,1.0444,17000000.0
2007-07-18 20:36:00,1.0444,1.0444,1.04435,1.0444,15100000.0
2007-07-18 20:37:00,1.0444,1.0444,1.04435,1.04435,49100000.0
2007-07-18 20:38:00,1.0444,1.04455,1.0444,1.0445,34300000.0
2007-07-18 20:39:00,1.0446,1.04465,1.04455,1.04465,10200000.0
2007-07-18 20:40:00,1.04465,1.04465,1.04465,1.04465,800000.0
2007-07-18 20:41:00,1.04465,1.04465,1.0445,1.0445,38500000.0
2007-07-18 20:42:00,1.0445,1.0446,1.0445,1.04455,83400000.0
2007-07-18 20:43:00,1.04455,1.0447,1.04455,1.0446,136495723.0
2007-07-18 20:44:00,1.0446,1.0447,1.0446,1.0447,625000004.0
2007-07-18 20:45:00,1.0448,1.0448,1.04465,1.04475,39600000.0
2007-07-18 20:46:00,1.04475,1.04485,1.04475,1.04475,34500000.0
2007-07-18 20:47:00,1.0447,1.04495,1.0447,1.04495,72000000.0
2007-07-18 20:48:00,1.04495,1.04495,1.04485,1.04495,28500000.0
2007-07-18 20:49:00,1.04495,1.04495,1.04495,1.04495,12000000.0
2007-07-18 20:50:00,1.04495,1.04495,1.04485,1.04485,29600000.0
2007-07-18 20:51:00,1.04485,1.04485,1.04485,1.04485,19200000.0
2007-07-18 20:52:00,1.04485,1.04495,1.04485,1.04495,15200000.0
2007-07-18 20:53:00,1.04505,1.04505,1.04495,1.045,3200000.0
2007-07-18 20:54:00,1.045,1.04505,1.045,1.045,23600000.0
2007-07-18 20:55:00,1.045,1.045,1.04495,1.04495,26200000.0
2007-07-18 20:56:00,1.045,1.045,1.045,1.045,14000000.0
2007-07-18 20:57:00,1.045,1.045,1.04485,1.04485,156000004.0
2007-07-18 20:58:00,1.04485,1.04495,1.04485,1.04485,168600000.0
2007-07-18 20:59:00,1.04485,1.04485,1.04485,1.04485,21600000.0
2007-07-18 21:00:00,1.0448,1.0449,1.0448,1.04485,112399999.0
2007-07-18 21:01:00,1.04485,1.04485,1.04475,1.04485,16100000.0
2007-07-18 21:02:00,1.04485,1.04485,1.04485,1.04485,4800000.0
2007-07-18 21:03:00,1.04485,1.04485,1.04475,1.0448,209200002.0
2007-07-18 21:04:00,1.04475,1.0448,1.04475,1.0448,274000000.0
2007-07-18 21:05:00,1.0448,1.04485,1.0448,1.04485,17200000.0
2007-07-18 21:06:00,1.0448,1.045,1.0448,1.0449,136299999.0
2007-07-18 21:07:00,1.0449,1.04495,1.04485,1.04485,63700000.0
2007-07-18 21:08:00,1.04485,1.0449,1.0448,1.04485,109300000.0
2007-07-18 21:09:00,1.04437,1.04451,1.0443,1.04451,53100000.0
2007-07-18 21:10:00,1.04431,1.04443,1.04431,1.04439,122200000.0
2007-07-18 21:11:00,1.04485,1.04485,1.04485,1.04485,6400000.0
2007-07-18 21:12:00,1.04485,1.04485,1.04485,1.04485,6400000.0
2007-07-18 21:13:00,1.04485,1.04495,1.04485,1.04485,14000000.0
2007-07-18 21:14:00,1.0448,1.0448,1.0447,1.0447,33800000.0
2007-07-18 21:15:00,1.0447,1.0447,1.04445,1.0445,94300001.0
2007-07-18 21:16:00,1.0445,1.0445,1.0444,1.0444,527699997.0
2007-07-18 21:17:00,1.0444,1.0444,1.04435,1.0444,259299999.0
2007-07-18 21:18:00,1.0444,1.0444,1.0443,1.0444,145400000.0
2007-07-18 21:19:00,1.0444,1.0444,1.0443,1.04435,245700000.0
2007-07-18 21:20:00,1.0444,1.0446,1.0444,1.04455,101000000.0
2007-07-18 21:21:00,1.04455,1.0446,1.04445,1.04445,28700000.0
2007-07-18 21:22:00,1.0445,1.04455,1.0444,1.04455,111100000.0
2007-07-18 21:23:00,1.04455,1.04455,1.0445,1.0445,47200000.0
2007-07-18 21:24:00,1.0445,1.0445,1.04435,1.04435,128600000.0
2007-07-18 21:25:00,1.0444,1.0444,1.04435,1.04435,60900000.0
2007-07-18 21:26:00,1.0443,1.04435,1.0443,1.04435,302999998.0
2007-07-18 21:27:00,1.04435,1.0444,1.0443,1.04435,66600002.0
2007-07-18 21:28:00,1.0443,1.04435,1.04425,1.04435,216800000.0
2007-07-18 21:29:00,1.0444,1.0444,1.0443,1.0444,154499998.0
2007-07-18 21:30:00,1.0444,1.0445,1.04435,1.0444,76700000.0
2007-07-18 21:31:00,1.0444,1.0444,1.04435,1.0444,68300000.0
2007-07-18 21:32:00,1.0444,1.0444,1.0444,1.0444,196000000.0
2007-07-18 21:33:00,1.0444,1.0445,1.04435,1.04435,290900001.0
2007-07-18 21:34:00,1.0444,1.04455,1.04435,1.0445,452999997.0
2007-07-18 21:35:00,1.0445,1.04475,1.0445,1.0446,464699997.0
2007-07-18 21:36:00,1.0446,1.0448,1.0446,1.0448,385680005.0
2007-07-18 21:37:00,1.04475,1.04475,1.0446,1.0446,1170300011.0
2007-07-18 21:38:00,1.0446,1.0447,1.04455,1.04465,783500000.0
2007-07-18 21:39:00,1.04465,1.04475,1.04465,1.04475,520499999.0
2007-07-18 21:40:00,1.04475,1.0449,1.04475,1.04485,201999995.0
2007-07-18 21:41:00,1.04485,1.04485,1.0448,1.0448,65000000.0
2007-07-18 21:42:00,1.0449,1.0449,1.0449,1.0449,1600000.0
2007-07-18 21:43:00,1.0449,1.0449,1.0449,1.0449,9600000.0
2007-07-18 21:44:00,1.0449,1.0451,1.0449,1.0451,196800000.0
2007-07-18 21:45:00,1.0451,1.04515,1.0449,1.0451,342100002.0
2007-07-18 21:46:00,1.0451,1.0451,1.04495,1.045,13800000.0
2007-07-18 21:47:00,1.045,1.045,1.04495,1.04495,47200000.0
2007-07-18 21:48:00,1.04495,1.0451,1.04495,1.045,137600000.0
2007-07-18 21:49:00,1.045,1.0451,1.045,1.0451,55400000.0
2007-07-18 21:50:00,1.0451,1.0451,1.04495,1.04495,95000000.0
2007-07-18 21:51:00,1.04495,1.045,1.04485,1.04485,301000001.0
2007-07-18 21:52:00,1.0449,1.045,1.04485,1.0449,307899999.0
2007-07-18 21:53:00,1.0449,1.0449,1.0449,1.0449,58500000.0
2007-07-18 21:54:00,1.0449,1.0449,1.04465,1.0447,350100002.0
2007-07-18 21:55:00,1.0448,1.0448,1.0447,1.0447,449000000.0
2007-07-18 21:56:00,1.0447,1.0447,1.0444,1.04445,1309700006.0
2007-07-18 21:57:00,1.04445,1.04455,1.0444,1.0444,125300000.0
2007-07-18 21:58:00,1.04445,1.04445,1.04435,1.0444,191000002.0
2007-07-18 21:59:00,1.0444,1.04445,1.0443,1.04445,458400001.0
2007-07-18 22:00:00,1.04445,1.0446,1.04445,1.0445,265500000.0
2007-07-18 22:01:00,1.0445,1.04455,1.0445,1.0445,175700000.0
2007-07-18 22:02:00,1.04445,1.04455,1.04445,1.04455,109400000.0
2007-07-18 22:03:00,1.0446,1.0447,1.0446,1.0447,27400000.0
2007-07-18 22:04:00,1.0447,1.0448,1.0446,1.0446,30500000.0
2007-07-18 22:05:00,1.0446,1.0446,1.0446,1.0446,1400000.0
2007-07-18 22:06:00,1.0446,1.0446,1.04445,1.0445,111200000.0
2007-07-18 22:07:00,1.04455,1.0446,1.0444,1.0445,78499999.0
2007-07-18 22:08:00,1.0445,1.0445,1.0442,1.0442,545100000.0
2007-07-18 22:09:00,1.0442,1.0443,1.04385,1.0441,1391799999.0
2007-07-18 22:10:00,1.0441,1.0441,1.04385,1.044,428999999.0
2007-07-18 22:11:00,1.044,1.04405,1.044,1.04405,261299999.0
2007-07-18 22:12:00,1.0441,1.0441,1.04385,1.04385,224900000.0
2007-07-18 22:13:00,1.04385,1.0439,1.0438,1.0438,290500001.0
2007-07-18 22:14:00,1.0438,1.0444,1.0438,1.0444,684899996.0
2007-07-18 22:15:00,1.0443,1.0445,1.0439,1.044,916099991.0
2007-07-18 22:16:00,1.0439,1.044,1.0439,1.04395,84200000.0
2007-07-18 22:17:00,1.044,1.044,1.0438,1.0439,366099997.0
2007-07-18 22:18:00,1.0439,1.0441,1.0439,1.0441,229300000.0
2007-07-18 22:19:00,1.0441,1.0442,1.0436,1.0436,409700001.0
2007-07-18 22:20:00,1.0436,1.044,1.04345,1.0437,967799997.0
2007-07-18 22:21:00,1.0437,1.0437,1.0435,1.04365,596600000.0
2007-07-18 22:22:00,1.04365,1.04365,1.04345,1.0435,983300000.0
2007-07-18 22:23:00,1.04355,1.04355,1.0435,1.04355,28900000.0
2007-07-18 22:24:00,1.04355,1.0436,1.04355,1.0436,9200000.0
2007-07-18 22:25:00,1.04355,1.0436,1.04355,1.04355,45800000.0
2007-07-18 22:26:00,1.04355,1.0437,1.04355,1.04355,27300000.0
2007-07-18 22:27:00,1.04355,1.0436,1.0435,1.0436,46500000.0
2007-07-18 22:28:00,1.0436,1.0437,1.0436,1.0437,68700000.0
2007-07-18 22:29:00,1.0436,1.0437,1.0435,1.04355,278799998.0
2007-07-18 22:30:00,1.0435,1.0436,1.0435,1.0436,120600000.0
2007-07-18 22:31:00,1.0436,1.0438,1.0436,1.04375,299399999.0
2007-07-18 22:32:00,1.0438,1.0438,1.0437,1.0437,79300000.0
2007-07-18 22:33:00,1.0437,1.0438,1.0437,1.0438,30400000.0
2007-07-18 22:34:00,1.0438,1.0438,1.0437,1.0437,25000000.0
2007-07-18 22:35:00,1.0437,1.0439,1.0437,1.0437,189800000.0
2007-07-18 22:36:00,1.0437,1.04375,1.0437,1.04375,165299998.0
2007-07-18 22:37:00,1.04375,1.04385,1.0437,1.04385,209800000.0
2007-07-18 22:38:00,1.0439,1.044,1.04375,1.04385,218800001.0
2007-07-18 22:39:00,1.0438,1.0438,1.0438,1.0438,180300001.0
2007-07-18 22:40:00,1.0438,1.0438,1.0438,1.0438,1032199959.0
2007-07-18 22:41:00,1.0438,1.0441,1.0438,1.0441,1357699939.0
2007-07-18 22:42:00,1.0441,1.0441,1.0439,1.04395,104000000.0
2007-07-18 22:43:00,1.04395,1.0441,1.0439,1.0441,505200002.0
2007-07-18 22:44:00,1.0441,1.0441,1.044,1.0441,281899998.0
2007-07-18 22:45:00,1.0441,1.0441,1.0441,1.0441,93300000.0
2007-07-18 22:46:00,1.0441,1.0441,1.044,1.044,125800001.0
2007-07-18 22:47:00,1.044,1.0441,1.04365,1.0437,1235199996.0
2007-07-18 22:48:00,1.0438,1.0438,1.0438,1.0438,1600000.0
2007-07-18 22:49:00,1.0438,1.0438,1.0437,1.0437,37600000.0
2007-07-18 22:50:00,1.0437,1.0437,1.0433,1.0434,522899999.0
2007-07-18 22:51:00,1.0435,1.0435,1.0433,1.0434,186000003.0
2007-07-18 22:52:00,1.0434,1.0437,1.0434,1.0437,155999999.0
2007-07-18 22:53:00,1.0437,1.0437,1.0435,1.0436,330399997.0
2007-07-18 22:54:00,1.0437,1.0438,1.0437,1.0437,102400000.0
2007-07-18 22:55:00,1.0437,1.0438,1.0437,1.0438,40200000.0
2007-07-18 22:56:00,1.0438,1.0438,1.0437,1.0437,25500001.0
2007-07-18 22:57:00,1.0438,1.0438,1.0437,1.0437,45600000.0
2007-07-18 22:58:00,1.0437,1.0437,1.0437,1.0437,30400000.0
2007-07-18 22:59:00,1.0436,1.0436,1.0436,1.0436,26900000.0
2007-07-18 23:00:00,1.0436,1.0437,1.0436,1.0436,33500000.0
2007-07-18 23:01:00,1.04338,1.04345,1.04338,1.04343,115900000.0
2007-07-18 23:02:00,1.0437,1.0437,1.0437,1.0437,11000000.0
2007-07-18 23:03:00,1.04368,1.04381,1.04363,1.04381,87200000.0
2007-07-18 23:04:00,1.0437,1.0437,1.0437,1.0437,11000000.0
2007-07-18 23:05:00,1.0437,1.0438,1.0437,1.0438,83200000.0
2007-07-18 23:06:00,1.0438,1.0439,1.0437,1.0438,105600000.0
2007-07-18 23:07:00,1.0438,1.0438,1.0438,1.0438,34000000.0
2007-07-18 23:08:00,1.0438,1.0438,1.0437,1.0437,193100000.0
2007-07-18 23:09:00,1.0438,1.0438,1.0438,1.0438,22800000.0
2007-07-18 23:10:00,1.0439,1.0439,1.0437,1.0437,118700002.0
2007-07-18 23:11:00,1.0438,1.0438,1.0437,1.0438,139000000.0
2007-07-18 23:12:00,1.0438,1.0439,1.0438,1.0439,53100000.0
2007-07-18 23:13:00,1.0439,1.0441,1.0437,1.0441,357700001.0
2007-07-18 23:14:00,1.044,1.0441,1.0439,1.0439,65200001.0
2007-07-18 23:15:00,1.0441,1.0443,1.044,1.0442,338700000.0
2007-07-18 23:16:00,1.0442,1.0443,1.0441,1.0442,422199999.0
2007-07-18 23:17:00,1.0441,1.0447,1.0441,1.0446,264400005.0
2007-07-18 23:18:00,1.0446,1.0448,1.0442,1.0444,992800000.0
2007-07-18 23:19:00,1.0444,1.0444,1.04435,1.0444,27100000.0
2007-07-18 23:20:00,1.0445,1.0449,1.0445,1.0449,337100001.0
2007-07-18 23:21:00,1.0448,1.0448,1.0448,1.0448,44000000.0
2007-07-18 23:22:00,1.0448,1.0448,1.0443,1.0444,112800000.0
2007-07-18 23:23:00,1.0444,1.0445,1.0444,1.0445,86999998.0
2007-07-18 23:24:00,1.0445,1.0445,1.0443,1.0443,68799999.0
2007-07-18 23:25:00,1.0443,1.0443,1.0443,1.0443,123600003.0
2007-07-18 23:26:00,1.04414,1.04421,1.04412,1.04418,94900000.0
2007-07-18 23:27:00,1.0443,1.0444,1.0443,1.0444,109400002.0
2007-07-18 23:28:00,1.0444,1.0444,1.0443,1.0443,13600000.0
2007-07-18 23:29:00,1.0443,1.0444,1.0442,1.0444,202299999.0
2007-07-18 23:30:00,1.04438,1.04443,1.04431,1.04433,81900000.0
2007-07-18 23:31:00,1.0443,1.0443,1.0443,1.0443,5000000.0
2007-07-18 23:32:00,1.0444,1.0444,1.0442,1.0443,233500003.0
2007-07-18 23:33:00,1.0444,1.0444,1.0443,1.0444,63800000.0
2007-07-18 23:34:00,1.0444,1.0444,1.0443,1.0443,31900000.0
2007-07-18 23:35:00,1.0443,1.0443,1.0443,1.0443,52000001.0
2007-07-18 23:36:00,1.04417,1.04422,1.04404,1.04422,69800000.0
2007-07-18 23:37:00,1.04409,1.04422,1.04409,1.04422,20300000.0
2007-07-18 23:38:00,1.0443,1.0443,1.0442,1.0442,28000000.0
2007-07-18 23:39:00,1.0442,1.0443,1.0442,1.0443,32000000.0
2007-07-18 23:40:00,1.04395,1.04413,1.04395,1.04413,17600000.0
2007-07-18 23:41:00,1.0443,1.0443,1.0443,1.0443,8000000.0
2007-07-18 23:42:00,1.0442,1.0444,1.0442,1.0444,103000000.0
2007-07-18 23:43:00,1.0444,1.0444,1.044,1.0442,189499998.0
2007-07-18 23:44:00,1.0442,1.0443,1.0442,1.0443,32000000.0
2007-07-18 23:45:00,1.0443,1.0443,1.0442,1.0442,34400000.0
2007-07-18 23:46:00,1.04392,1.04396,1.04384,1.04396,32000000.0
2007-07-18 23:47:00,1.044,1.0441,1.04392,1.04398,64800000.0
2007-07-18 23:48:00,1.0442,1.0442,1.0442,1.0442,8000000.0
2007-07-18 23:49:00,1.0442,1.0442,1.0441,1.0441,28000000.0
2007-07-18 23:50:00,1.04404,1.04404,1.04393,1.04395,67399999.0
2007-07-18 23:51:00,1.04397,1.04405,1.04395,1.04405,20100000.0
2007-07-18 23:52:00,1.04396,1.04396,1.04393,1.04395,42400000.0
2007-07-18 23:53:00,1.0442,1.0442,1.0442,1.0442,8000000.0
2007-07-18 23:54:00,1.0441,1.0441,1.0437,1.0437,103200000.0
2007-07-18 23:55:00,1.0437,1.0438,1.0437,1.0438,54300000.0
2007-07-18 23:56:00,1.0438,1.0438,1.0434,1.0434,175200000.0
2007-07-18 23:57:00,1.0434,1.0435,1.0433,1.0435,425700000.0
2007-07-18 23:58:00,1.0435,1.0435,1.0435,1.0435,55200000.0
2007-07-18 23:59:00,1.0435,1.0435,1.0435,1.0435,4000000.0
2007-07-19 00:00:00,1.0435,1.0436,1.0435,1.0435,94200000.0
2007-07-19 00:01:00,1.0435,1.0435,1.0435,1.0435,20800000.0
2007-07-19 00:02:00,1.04311,1.04331,1.04311,1.04331,52900000.0
2007-07-19 00:03:00,1.0435,1.0435,1.0435,1.0435,56000000.0
2007-07-19 00:04:00,1.0435,1.0435,1.0435,1.0435,20800000.0
2007-07-19 00:05:00,1.0434,1.0434,1.0433,1.0433,96800000.0
2007-07-19 00:06:00,1.0433,1.0434,1.0433,1.0433,371700001.0
2007-07-19 00:07:00,1.0433,1.0437,1.0433,1.0437,110900001.0
2007-07-19 00:08:00,1.04312,1.04337,1.04308,1.04327,36000000.0
2007-07-19 00:09:00,1.0437,1.0437,1.0437,1.0437,35900000.0
2007-07-19 00:10:00,1.04326,1.04346,1.04314,1.0434,114299999.0
2007-07-19 00:11:00,1.0437,1.0437,1.0436,1.0436,23200001.0
2007-07-19 00:12:00,1.0437,1.0437,1.0436,1.0437,24000000.0
2007-07-19 00:13:00,1.0437,1.0437,1.0436,1.0437,134800000.0
2007-07-19 00:14:00,1.0437,1.0437,1.0436,1.0436,122399996.0
2007-07-19 00:15:00,1.0436,1.0436,1.0432,1.0432,553499998.0
2007-07-19 00:16:00,1.0434,1.0434,1.0433,1.0434,49500000.0
2007-07-19 00:17:00,1.0434,1.0434,1.0433,1.0434,170800000.0
2007-07-19 00:18:00,1.04302,1.04323,1.04302,1.04319,82400000.0
2007-07-19 00:19:00,1.0433,1.0434,1.04325,1.0433,400199997.0
2007-07-19 00:20:00,1.0434,1.0434,1.0434,1.0434,120000000.0
2007-07-19 00:21:00,1.0433,1.0433,1.0431,1.04318,9500000.0
2007-07-19 00:22:00,1.0434,1.0436,1.0434,1.0436,156500001.0
2007-07-19 00:23:00,1.0436,1.0436,1.0436,1.0436,104000000.0
2007-07-19 00:24:00,1.0436,1.0437,1.0435,1.0436,455500003.0
2007-07-19 00:25:00,1.04342,1.04349,1.04336,1.04336,87399998.0
2007-07-19 00:26:00,1.04344,1.04349,1.0434,1.0434,123199999.0
2007-07-19 00:27:00,1.0437,1.0438,1.0437,1.0438,54399999.0
2007-07-19 00:28:00,1.04361,1.04367,1.04353,1.04363,66600001.0
2007-07-19 00:29:00,1.04349,1.04364,1.04345,1.04364,231500000.0
2007-07-19 00:30:00,1.04352,1.04365,1.04352,1.04362,71100000.0
2007-07-19 00:31:00,1.0438,1.0438,1.0437,1.0437,170899999.0
2007-07-19 00:32:00,1.04346,1.04358,1.04329,1.04345,947300002.0
2007-07-19 00:33:00,1.0437,1.0438,1.0437,1.0438,62399998.0
2007-07-19 00:34:00,1.04357,1.04357,1.04339,1.04344,79100000.0
2007-07-19 00:35:00,1.04352,1.04366,1.04352,1.0436,43000000.0
2007-07-19 00:36:00,1.0438,1.0438,1.0438,1.0438,10400000.0
2007-07-19 00:37:00,1.0435,1.04362,1.0435,1.04362,85700000.0
2007-07-19 00:38:00,1.0438,1.0438,1.0438,1.0438,10400000.0
2007-07-19 00:39:00,1.0438,1.0438,1.0436,1.0436,119600000.0
2007-07-19 00:40:00,1.0436,1.0438,1.0436,1.0438,179800000.0
2007-07-19 00:41:00,1.0438,1.0438,1.0438,1.0438,10400000.0
2007-07-19 00:42:00,1.04363,1.04372,1.04347,1.04359,665999997.0
2007-07-19 00:43:00,1.0438,1.0438,1.0437,1.0437,211400003.0
2007-07-19 00:44:00,1.04355,1.04355,1.04353,1.04353,306499995.0
2007-07-19 00:45:00,1.04355,1.04365,1.04355,1.04365,210100000.0
2007-07-19 00:46:00,1.0438,1.044,1.0438,1.04395,336000000.0
2007-07-19 00:47:00,1.044,1.044,1.044,1.044,34900000.0
2007-07-19 00:48:00,1.04376,1.04383,1.04369,1.04383,74500000.0
2007-07-19 00:49:00,1.04381,1.04392,1.04378,1.04388,64300000.0
2007-07-19 00:50:00,1.044,1.044,1.044,1.044,21600000.0
2007-07-19 00:51:00,1.044,1.044,1.044,1.044,47000000.0
2007-07-19 00:52:00,1.04387,1.04393,1.04387,1.04393,9600000.0
2007-07-19 00:53:00,1.0438,1.04383,1.04378,1.04378,100000000.0
2007-07-19 00:54:00,1.044,1.0442,1.044,1.0442,51800000.0
2007-07-19 00:55:00,1.0442,1.0442,1.0441,1.0441,292599995.0
2007-07-19 00:56:00,1.0441,1.0441,1.044,1.044,152899997.0
2007-07-19 00:57:00,1.044,1.0442,1.044,1.0441,252199999.0
2007-07-19 00:58:00,1.0441,1.0442,1.0441,1.0442,41100000.0
2007-07-19 00:59:00,1.0442,1.0443,1.0441,1.0441,148400000.0
2007-07-19 01:00:00,1.0441,1.0442,1.0441,1.0442,227500003.0
2007-07-19 01:01:00,1.0441,1.0441,1.0441,1.0441,251200001.0
2007-07-19 01:02:00,1.0441,1.0441,1.0439,1.044,428199999.0
2007-07-19 01:03:00,1.044,1.044,1.044,1.044,169199995.0
2007-07-19 01:04:00,1.044,1.044,1.04395,1.044,421300002.0
2007-07-19 01:05:00,1.044,1.044,1.044,1.044,14600000.0
2007-07-19 01:06:00,1.0441,1.0441,1.044,1.0441,199200004.0
2007-07-19 01:07:00,1.0441,1.0442,1.0441,1.0442,86500000.0
2007-07-19 01:08:00,1.0442,1.0442,1.0442,1.0442,900000.0
2007-07-19 01:09:00,1.0439,1.0439,1.04385,1.0439,131600002.0
2007-07-19 01:10:00,1.0441,1.0441,1.0439,1.044,176600003.0
2007-07-19 01:11:00,1.044,1.044,1.044,1.044,38100000.0
2007-07-19 01:12:00,1.044,1.044,1.044,1.044,154800003.0
2007-07-19 01:13:00,1.044,1.044,1.044,1.044,22200000.0
2007-07-19 01:14:00,1.0439,1.0439,1.04385,1.04385,19000000.0
2007-07-19 01:15:00,1.044,1.0444,1.044,1.0442,575000005.0
2007-07-19 01:16:00,1.04415,1.0443,1.04415,1.0443,62800001.0
2007-07-19 01:17:00,1.0442,1.0444,1.0441,1.0443,1006599994.0
2007-07-19 01:18:00,1.0443,1.0443,1.0443,1.0443,65499997.0
2007-07-19 01:19:00,1.04425,1.0443,1.04405,1.0443,860500010.0
2007-07-19 01:20:00,1.0443,1.0443,1.0443,1.0443,36800000.0
2007-07-19 01:21:00,1.0443,1.0443,1.0441,1.0441,71199999.0
2007-07-19 01:22:00,1.04378,1.0439,1.04378,1.0439,51300000.0
2007-07-19 01:23:00,1.04399,1.04399,1.04384,1.04384,47599999.0
2007-07-19 01:24:00,1.04396,1.04398,1.04388,1.04398,95800003.0
2007-07-19 01:25:00,1.0441,1.0444,1.0441,1.0444,672799999.0
2007-07-19 01:26:00,1.0439,1.04419,1.0439,1.044,123000003.0
2007-07-19 01:27:00,1.04407,1.04416,1.04391,1.04416,75300000.0
2007-07-19 01:28:00,1.04418,1.0442,1.04418,1.0442,25800000.0
2007-07-19 01:29:00,1.0444,1.0445,1.0444,1.0445,60000000.0
2007-07-19 01:30:00,1.0445,1.0445,1.0443,1.0444,711000007.0
2007-07-19 01:31:00,1.0444,1.0444,1.04405,1.0442,498699996.0
2007-07-19 01:32:00,1.0442,1.0443,1.0442,1.0443,161999998.0
2007-07-19 01:33:00,1.0443,1.0445,1.0443,1.0445,340699997.0
2007-07-19 01:34:00,1.0446,1.0446,1.0446,1.0446,400000.0
2007-07-19 01:35:00,1.0446,1.0446,1.0444,1.0444,107800003.0
2007-07-19 01:36:00,1.0444,1.0444,1.0444,1.0444,54100002.0
2007-07-19 01:37:00,1.0444,1.0444,1.0444,1.0444,154700002.0
2007-07-19 01:38:00,1.04435,1.0448,1.0442,1.0444,502599997.0
2007-07-19 01:39:00,1.0444,1.0444,1.0441,1.0442,270399998.0
2007-07-19 01:40:00,1.04415,1.0442,1.04415,1.0442,14900000.0
2007-07-19 01:41:00,1.0444,1.0444,1.0444,1.0444,24000000.0
2007-07-19 01:42:00,1.0444,1.0444,1.0444,1.0444,72000000.0
2007-07-19 01:43:00,1.04404,1.04417,1.04404,1.04407,126200002.0
2007-07-19 01:44:00,1.0444,1.0444,1.04435,1.04435,41600000.0
2007-07-19 01:45:00,1.04418,1.0442,1.04418,1.0442,53600000.0
2007-07-19 01:46:00,1.0444,1.0444,1.0444,1.0444,60000000.0
2007-07-19 01:47:00,1.04419,1.04426,1.04415,1.04426,83799998.0
2007-07-19 01:48:00,1.0444,1.0444,1.0444,1.0444,24000000.0
2007-07-19 01:49:00,1.0444,1.0444,1.04435,1.04435,10400000.0
2007-07-19 01:50:00,1.04435,1.04435,1.0442,1.0443,215300003.0
2007-07-19 01:51:00,1.0443,1.04435,1.0441,1.0441,173200003.0
2007-07-19 01:52:00,1.0441,1.0441,1.044,1.0441,64700000.0
2007-07-19 01:53:00,1.0441,1.0441,1.04405,1.0441,41600000.0
2007-07-19 01:54:00,1.04405,1.04415,1.04405,1.04415,53199999.0
2007-07-19 01:55:00,1.0439,1.04392,1.04386,1.04388,35100000.0
2007-07-19 01:56:00,1.0441,1.0441,1.0441,1.0441,61600000.0
2007-07-19 01:57:00,1.0441,1.0441,1.04405,1.0441,33200000.0
2007-07-19 01:58:00,1.04402,1.04402,1.04387,1.04387,14200000.0
2007-07-19 01:59:00,1.0441,1.0441,1.0441,1.0441,14500000.0
2007-07-19 02:00:00,1.0441,1.0441,1.0441,1.0441,45400000.0
2007-07-19 02:01:00,1.0441,1.04415,1.0441,1.0441,40000000.0
2007-07-19 02:02:00,1.0441,1.0441,1.0441,1.0441,12800000.0
2007-07-19 02:03:00,1.0441,1.0441,1.0441,1.0441,15200000.0
2007-07-19 02:04:00,1.0441,1.04415,1.0441,1.0441,181199996.0
2007-07-19 02:05:00,1.0441,1.0441,1.0441,1.0441,25600000.0
2007-07-19 02:06:00,1.0438,1.04388,1.0438,1.04382,45600000.0
2007-07-19 02:07:00,1.04388,1.04389,1.04381,1.04389,41600000.0
2007-07-19 02:08:00,1.0441,1.0441,1.04405,1.04405,27200000.0
2007-07-19 02:09:00,1.04378,1.04378,1.04373,1.04373,24000000.0
2007-07-19 02:10:00,1.04405,1.04405,1.04405,1.04405,2200000.0
2007-07-19 02:11:00,1.04375,1.04376,1.04373,1.04373,19600000.0
2007-07-19 02:12:00,1.04405,1.0441,1.04405,1.0441,506600004.0
2007-07-19 02:13:00,1.0441,1.0442,1.0441,1.0441,206200004.0
2007-07-19 02:14:00,1.044,1.044,1.04377,1.04396,100699999.0
2007-07-19 02:15:00,1.0442,1.0442,1.0442,1.0442,10400000.0
2007-07-19 02:16:00,1.0442,1.0442,1.0442,1.0442,2400000.0
2007-07-19 02:17:00,1.0442,1.0442,1.04415,1.04415,28000000.0
2007-07-19 02:18:00,1.04384,1.04399,1.04384,1.04399,57100000.0
2007-07-19 02:19:00,1.04388,1.04393,1.04381,1.04393,72600000.0
2007-07-19 02:20:00,1.04388,1.04388,1.04388,1.04388,31100000.0
2007-07-19 02:21:00,1.0439,1.04392,1.0439,1.04392,53900000.0
2007-07-19 02:22:00,1.0442,1.0442,1.04415,1.0442,14600000.0
2007-07-19 02:23:00,1.04415,1.0442,1.04415,1.0442,283200001.0
2007-07-19 02:24:00,1.0442,1.0442,1.0442,1.0442,107900001.0
2007-07-19 02:25:00,1.04425,1.0443,1.04425,1.0443,14400000.0
2007-07-19 02:26:00,1.0441,1.0441,1.04392,1.04402,526100010.0
2007-07-19 02:27:00,1.0443,1.0444,1.0443,1.04435,40600000.0
2007-07-19 02:28:00,1.04416,1.04416,1.04407,1.04409,60000000.0
2007-07-19 02:29:00,1.04435,1.04435,1.0443,1.0443,19200000.0
2007-07-19 02:30:00,1.04408,1.04412,1.04396,1.04412,95000000.0
2007-07-19 02:31:00,1.0443,1.04435,1.0443,1.04435,63699998.0
2007-07-19 02:32:00,1.0443,1.0443,1.0443,1.0443,32000000.0
2007-07-19 02:33:00,1.04396,1.04416,1.04394,1.04416,191899996.0
2007-07-19 02:34:00,1.04408,1.04408,1.04407,1.04407,54799998.0
2007-07-19 02:35:00,1.04392,1.04418,1.04392,1.04418,387699993.0
2007-07-19 02:36:00,1.0443,1.04435,1.0443,1.04435,70699998.0
2007-07-19 02:37:00,1.0444,1.04445,1.04435,1.04445,59800000.0
2007-07-19 02:38:00,1.04445,1.04445,1.04445,1.04445,1600000.0
2007-07-19 02:39:00,1.04407,1.04418,1.04407,1.04418,103900000.0
2007-07-19 02:40:00,1.0445,1.0445,1.0445,1.0445,177800002.0
2007-07-19 02:41:00,1.0445,1.0446,1.0445,1.04455,109299999.0
2007-07-19 02:42:00,1.04455,1.04465,1.0445,1.04465,111900000.0
2007-07-19 02:43:00,1.0448,1.04485,1.0448,1.0448,50500000.0
2007-07-19 02:44:00,1.04485,1.0449,1.0448,1.0448,124499999.0
2007-07-19 02:45:00,1.0448,1.04495,1.0448,1.04495,115899999.0
2007-07-19 02:46:00,1.04495,1.04495,1.0448,1.04485,92700000.0
2007-07-19 02:47:00,1.04485,1.045,1.0448,1.045,80099997.0
2007-07-19 02:48:00,1.045,1.04505,1.045,1.045,76400000.0
2007-07-19 02:49:00,1.045,1.04505,1.04495,1.04495,19500000.0
2007-07-19 02:50:00,1.04467,1.04473,1.04446,1.04446,113599998.0
2007-07-19 02:51:00,1.04495,1.045,1.04495,1.045,55600000.0
2007-07-19 02:52:00,1.045,1.045,1.045,1.045,40600000.0
2007-07-19 02:53:00,1.045,1.045,1.045,1.045,34400000.0
2007-07-19 02:54:00,1.045,1.045,1.045,1.045,520700002.0
2007-07-19 02:55:00,1.045,1.04505,1.045,1.045,115600000.0
2007-07-19 02:56:00,1.04477,1.04487,1.04464,1.04479,146400000.0
2007-07-19 02:57:00,1.04505,1.04505,1.04495,1.04495,1900000.0
2007-07-19 02:58:00,1.04495,1.04495,1.04495,1.04495,400000.0
2007-07-19 02:59:00,1.04495,1.04495,1.0448,1.0449,85100002.0
2007-07-19 03:00:00,1.0449,1.0449,1.0448,1.0448,14200000.0
2007-07-19 03:01:00,1.0448,1.0448,1.0448,1.0448,2300000.0
2007-07-19 03:02:00,1.0448,1.0448,1.0448,1.0448,600000.0
2007-07-19 03:03:00,1.0448,1.0448,1.0448,1.0448,500000.0
2007-07-19 03:04:00,1.04445,1.0445,1.04445,1.04445,5600000.0
2007-07-19 03:05:00,1.04448,1.04461,1.04448,1.04461,1600000.0
2007-07-19 03:06:00,1.04475,1.04475,1.04465,1.0447,12800000.0
2007-07-19 03:07:00,1.0447,1.04475,1.0447,1.04475,7200000.0
2007-07-19 03:08:00,1.04475,1.0448,1.0447,1.0447,142699998.0
2007-07-19 03:09:00,1.04475,1.04475,1.0447,1.0447,9400000.0
2007-07-19 03:10:00,1.04444,1.04451,1.04428,1.04429,72499999.0
2007-07-19 03:11:00,1.04435,1.04445,1.0443,1.04435,1109399994.0
2007-07-19 03:12:00,1.04447,1.04448,1.04432,1.04432,160700000.0
2007-07-19 03:13:00,1.0447,1.0447,1.0447,1.0447,4200000.0
2007-07-19 03:14:00,1.04443,1.04449,1.04425,1.04435,144599996.0
2007-07-19 03:15:00,1.0447,1.0447,1.0447,1.0447,4100000.0
2007-07-19 03:16:00,1.0447,1.0447,1.0447,1.0447,4100000.0
2007-07-19 03:17:00,1.0447,1.0447,1.0447,1.0447,20500000.0
2007-07-19 03:18:00,1.04433,1.04443,1.04421,1.04443,598000008.0
2007-07-19 03:19:00,1.04436,1.04448,1.04427,1.04448,946400001.0
2007-07-19 03:20:00,1.0447,1.0447,1.0447,1.0447,4200000.0
2007-07-19 03:21:00,1.04437,1.04448,1.04432,1.04441,177800000.0
2007-07-19 03:22:00,1.0447,1.0449,1.0447,1.0449,184300000.0
2007-07-19 03:23:00,1.0449,1.04505,1.0449,1.04505,49300000.0
2007-07-19 03:24:00,1.04505,1.04525,1.045,1.04525,83000000.0
2007-07-19 03:25:00,1.04525,1.0456,1.04525,1.0456,444500008.0
2007-07-19 03:26:00,1.04555,1.0456,1.04555,1.04555,126900000.0
2007-07-19 03:27:00,1.0456,1.0456,1.04555,1.04555,32800000.0
2007-07-19 03:28:00,1.0456,1.0456,1.0456,1.0456,2400000.0
2007-07-19 03:29:00,1.0456,1.0456,1.0456,1.0456,7700000.0
2007-07-19 03:30:00,1.0456,1.0456,1.04555,1.04555,14900000.0
2007-07-19 03:31:00,1.0456,1.04565,1.04555,1.04555,68200000.0
2007-07-19 03:32:00,1.0456,1.0456,1.04555,1.0456,20500000.0
2007-07-19 03:33:00,1.0456,1.0456,1.04555,1.04555,14500000.0
2007-07-19 03:34:00,1.0456,1.0456,1.0456,1.0456,18000000.0
2007-07-19 03:35:00,1.0456,1.0456,1.04555,1.04555,8400000.0
2007-07-19 03:36:00,1.04555,1.04555,1.0455,1.0455,192600001.0
2007-07-19 03:37:00,1.0455,1.0455,1.04545,1.04545,57400000.0
2007-07-19 03:38:00,1.04545,1.04545,1.04535,1.0454,78100000.0
2007-07-19 03:39:00,1.0454,1.04545,1.0453,1.04545,175299999.0
2007-07-19 03:40:00,1.04521,1.0453,1.0451,1.0451,94200000.0
2007-07-19 03:41:00,1.04545,1.0455,1.04545,1.0455,5200000.0
2007-07-19 03:42:00,1.0455,1.0455,1.04545,1.04545,5600000.0
2007-07-19 03:43:00,1.04517,1.04517,1.04497,1.04517,209399999.0
2007-07-19 03:44:00,1.0452,1.04525,1.0452,1.0452,18400000.0
2007-07-19 03:45:00,1.0455,1.0455,1.04545,1.04545,500000.0
2007-07-19 03:46:00,1.04545,1.0455,1.04535,1.0454,65400000.0
2007-07-19 03:47:00,1.04535,1.0454,1.04535,1.0454,1400000.0
2007-07-19 03:48:00,1.04535,1.04535,1.04535,1.04535,400000.0
2007-07-19 03:49:00,1.0454,1.0454,1.04535,1.04535,1000000.0
2007-07-19 03:50:00,1.0454,1.0454,1.0453,1.0453,2200000.0
2007-07-19 03:51:00,1.0453,1.0453,1.0453,1.0453,9300000.0
2007-07-19 03:52:00,1.04495,1.04495,1.04495,1.04495,12800000.0
2007-07-19 03:53:00,1.0453,1.0454,1.0453,1.0453,52000000.0
2007-07-19 03:54:00,1.0453,1.0454,1.0453,1.0454,2700000.0
2007-07-19 03:55:00,1.0454,1.0454,1.0454,1.0454,1300000.0
2007-07-19 03:56:00,1.04475,1.04504,1.04475,1.04499,67800000.0
2007-07-19 03:57:00,1.0454,1.0454,1.0454,1.0454,1100000.0
2007-07-19 03:58:00,1.0453,1.0453,1.04525,1.04525,7400000.0
2007-07-19 03:59:00,1.04515,1.04515,1.04494,1.04494,41300000.0
2007-07-19 04:00:00,1.04494,1.04496,1.04494,1.04496,23100001.0
2007-07-19 04:01:00,1.0453,1.0453,1.04525,1.0453,21100000.0
2007-07-19 04:02:00,1.04503,1.04518,1.04503,1.04509,79200000.0
2007-07-19 04:03:00,1.04535,1.04535,1.0453,1.0453,29400000.0
2007-07-19 04:04:00,1.0453,1.0453,1.0452,1.0452,15400000.0
2007-07-19 04:05:00,1.0453,1.0454,1.0453,1.0454,35000000.0
2007-07-19 04:06:00,1.0454,1.0454,1.0454,1.0454,400000.0
2007-07-19 04:07:00,1.0453,1.0454,1.0453,1.0454,14990000.0
2007-07-19 04:08:00,1.0447,1.04495,1.04467,1.04491,54400000.0
2007-07-19 04:09:00,1.04525,1.04525,1.04525,1.04525,400000.0
2007-07-19 04:10:00,1.04491,1.04498,1.04484,1.04492,65699999.0
2007-07-19 04:11:00,1.04485,1.04502,1.04485,1.04502,78799998.0
2007-07-19 04:12:00,1.04508,1.04508,1.04492,1.04501,117399999.0
2007-07-19 04:13:00,1.04517,1.04519,1.04502,1.04503,76000000.0
2007-07-19 04:14:00,1.0452,1.0452,1.0452,1.0452,50200000.0
2007-07-19 04:15:00,1.0452,1.0452,1.0452,1.0452,3000000.0
2007-07-19 04:16:00,1.04487,1.04497,1.04481,1.04481,351499995.0
2007-07-19 04:17:00,1.0452,1.0452,1.0452,1.0452,700000.0
2007-07-19 04:18:00,1.04458,1.04487,1.04458,1.0447,160800000.0
2007-07-19 04:19:00,1.0452,1.0452,1.04515,1.0452,1800000.0
2007-07-19 04:20:00,1.0448,1.04485,1.0448,1.04485,449200013.0
2007-07-19 04:21:00,1.0452,1.0452,1.0452,1.0452,1200000.0
2007-07-19 04:22:00,1.0452,1.0452,1.0452,1.0452,1000000.0
2007-07-19 04:23:00,1.0452,1.0452,1.04515,1.0452,3900000.0
2007-07-19 04:24:00,1.0452,1.0452,1.0452,1.0452,2700000.0
2007-07-19 04:25:00,1.0452,1.0452,1.0452,1.0452,600000.0
2007-07-19 04:26:00,1.0452,1.0452,1.0452,1.0452,400000.0
2007-07-19 04:27:00,1.0452,1.0452,1.0452,1.0452,2200000.0
2007-07-19 04:28:00,1.0452,1.0452,1.0451,1.0451,52400002.0
2007-07-19 04:29:00,1.04471,1.04483,1.04471,1.04481,309999996.0
2007-07-19 04:30:00,1.04515,1.04515,1.0451,1.0451,26800001.0
2007-07-19 04:31:00,1.0448,1.04493,1.0448,1.04485,156500001.0
2007-07-19 04:32:00,1.04485,1.04485,1.0448,1.0448,19200000.0
2007-07-19 04:33:00,1.04482,1.0449,1.04475,1.04485,248700000.0
2007-07-19 04:34:00,1.0452,1.0452,1.04515,1.0452,1100000.0
2007-07-19 04:35:00,1.0452,1.0452,1.0452,1.0452,400000.0
2007-07-19 04:36:00,1.0452,1.0452,1.0452,1.0452,600000.0
2007-07-19 04:37:00,1.0452,1.0452,1.0451,1.0452,58699998.0
2007-07-19 04:38:00,1.0452,1.0452,1.0452,1.0452,600000.0
2007-07-19 04:39:00,1.0452,1.0452,1.0452,1.0452,800000.0
2007-07-19 04:40:00,1.0452,1.0452,1.04515,1.04515,2600000.0
2007-07-19 04:41:00,1.0452,1.0452,1.0452,1.0452,200000.0
2007-07-19 04:42:00,1.0452,1.0452,1.0452,1.0452,400000.0
2007-07-19 04:43:00,1.0452,1.0452,1.0452,1.0452,400000.0
2007-07-19 04:44:00,1.04503,1.04503,1.04496,1.04496,158299999.0
2007-07-19 04:45:00,1.04487,1.04498,1.04487,1.04497,58400000.0
2007-07-19 04:46:00,1.0452,1.0452,1.0452,1.0452,400000.0
2007-07-19 04:47:00,1.04515,1.04525,1.04515,1.04525,3100000.0
2007-07-19 04:48:00,1.04525,1.04525,1.04525,1.04525,800000.0
2007-07-19 04:49:00,1.04525,1.04525,1.04525,1.04525,1600000.0
2007-07-19 04:50:00,1.0452,1.04535,1.0452,1.04535,39799999.0
2007-07-19 04:51:00,1.04535,1.0454,1.04535,1.0454,9600000.0
2007-07-19 04:52:00,1.0454,1.0454,1.04535,1.0454,24700000.0
2007-07-19 04:53:00,1.0454,1.0454,1.0454,1.0454,21000000.0
2007-07-19 04:54:00,1.0454,1.0454,1.0453,1.0453,71400000.0
2007-07-19 04:55:00,1.0453,1.0453,1.0453,1.0453,8000000.0
2007-07-19 04:56:00,1.04504,1.0451,1.04491,1.0451,94400000.0
2007-07-19 04:57:00,1.04525,1.04525,1.04525,1.04525,400000.0
2007-07-19 04:58:00,1.04483,1.04512,1.04479,1.04512,88000000.0
2007-07-19 04:59:00,1.04525,1.04525,1.04525,1.04525,1200000.0
2007-07-19 05:00:00,1.04491,1.04507,1.04491,1.04501,111100002.0
2007-07-19 05:01:00,1.04488,1.04503,1.04487,1.04487,690200000.0
2007-07-19 05:02:00,1.0452,1.0452,1.04515,1.04515,8700000.0
2007-07-19 05:03:00,1.04515,1.04515,1.04515,1.04515,400000.0
2007-07-19 05:04:00,1.04492,1.045,1.04492,1.04498,120500002.0
2007-07-19 05:05:00,1.045,1.045,1.045,1.045,28800001.0
2007-07-19 05:06:00,1.04473,1.04499,1.04473,1.04499,118500003.0
2007-07-19 05:07:00,1.04515,1.04515,1.04515,1.04515,800000.0
2007-07-19 05:08:00,1.04493,1.04503,1.04476,1.04503,571300002.0
2007-07-19 05:09:00,1.04502,1.04502,1.04486,1.04501,432900002.0
2007-07-19 05:10:00,1.0452,1.0452,1.0452,1.0452,64800000.0
2007-07-19 05:11:00,1.04491,1.04505,1.04491,1.04503,138200002.0
2007-07-19 05:12:00,1.0452,1.0452,1.0452,1.0452,285500002.0
2007-07-19 05:13:00,1.04483,1.04502,1.04483,1.04487,485700002.0
2007-07-19 05:14:00,1.0452,1.0452,1.0452,1.0452,43200000.0
2007-07-19 05:15:00,1.0449,1.04492,1.04477,1.04492,116100001.0
2007-07-19 05:16:00,1.04485,1.04501,1.04485,1.045,500200002.0
2007-07-19 05:17:00,1.0452,1.0452,1.0452,1.0452,154400000.0
2007-07-19 05:18:00,1.04485,1.04507,1.04485,1.04504,188800000.0
2007-07-19 05:19:00,1.0452,1.0452,1.0452,1.0452,18400000.0
2007-07-19 05:20:00,1.045,1.04505,1.04483,1.04493,144499998.0
2007-07-19 05:21:00,1.04497,1.04505,1.04495,1.04505,66600000.0
2007-07-19 05:22:00,1.04505,1.04505,1.045,1.04502,77699998.0
2007-07-19 05:23:00,1.04504,1.04512,1.04502,1.04502,107000000.0
2007-07-19 05:24:00,1.0452,1.0452,1.04515,1.04515,36500000.0
2007-07-19 05:25:00,1.04497,1.04503,1.04497,1.04503,67200000.0
2007-07-19 05:26:00,1.0452,1.0452,1.04515,1.04515,7900000.0
2007-07-19 05:27:00,1.0451,1.0451,1.0451,1.0451,16900000.0
2007-07-19 05:28:00,1.0451,1.0451,1.0449,1.0451,123700001.0
2007-07-19 05:29:00,1.0451,1.0451,1.045,1.045,9900000.0
2007-07-19 05:30:00,1.04437,1.04465,1.04437,1.04465,310700004.0
2007-07-19 05:31:00,1.045,1.045,1.045,1.045,1000000.0
2007-07-19 05:32:00,1.0449,1.045,1.0449,1.045,80499998.0
2007-07-19 05:33:00,1.045,1.045,1.0448,1.0448,124400000.0
2007-07-19 05:34:00,1.04457,1.04465,1.04442,1.04442,37800000.0
2007-07-19 05:35:00,1.0445,1.04455,1.0445,1.04455,39300000.0
2007-07-19 05:36:00,1.0448,1.0448,1.0448,1.0448,1700000.0
2007-07-19 05:37:00,1.0448,1.0448,1.0448,1.0448,1200000.0
2007-07-19 05:38:00,1.0448,1.0448,1.0447,1.0447,73900000.0
2007-07-19 05:39:00,1.04437,1.04476,1.04427,1.04476,92800000.0
2007-07-19 05:40:00,1.04475,1.04475,1.0447,1.04475,76500000.0
2007-07-19 05:41:00,1.04468,1.04468,1.04437,1.04454,249500000.0
2007-07-19 05:42:00,1.04437,1.04447,1.04436,1.04447,262800000.0
2007-07-19 05:43:00,1.04475,1.04475,1.04475,1.04475,400000.0
2007-07-19 05:44:00,1.04475,1.04475,1.0447,1.0447,22800000.0
2007-07-19 05:45:00,1.04458,1.04458,1.04449,1.04451,155600000.0
2007-07-19 05:46:00,1.0445,1.04452,1.04445,1.0445,280200001.0
2007-07-19 05:47:00,1.0445,1.0445,1.0444,1.0445,300499997.0
2007-07-19 05:48:00,1.0448,1.0448,1.0448,1.0448,600000.0
2007-07-19 05:49:00,1.04449,1.04459,1.04449,1.04455,156999999.0
2007-07-19 05:50:00,1.04447,1.04455,1.04447,1.0445,245800000.0
2007-07-19 05:51:00,1.04476,1.04476,1.04455,1.04455,179400000.0
2007-07-19 05:52:00,1.0448,1.0449,1.0448,1.0448,141700000.0
2007-07-19 05:53:00,1.04485,1.04495,1.04475,1.0448,922699998.0
2007-07-19 05:54:00,1.0448,1.0448,1.0442,1.04465,940300000.0
2007-07-19 05:55:00,1.04465,1.0447,1.04455,1.0446,420400001.0
2007-07-19 05:56:00,1.0446,1.0446,1.0446,1.0446,55100000.0
2007-07-19 05:57:00,1.0446,1.0446,1.0445,1.0445,80199998.0
2007-07-19 05:58:00,1.0445,1.0446,1.0445,1.0446,200100003.0
2007-07-19 05:59:00,1.04459,1.04459,1.04438,1.04445,30400000.0
2007-07-19 06:00:00,1.0446,1.0446,1.0446,1.0446,62100003.0
2007-07-19 06:01:00,1.0446,1.0447,1.0446,1.0447,83900001.0
2007-07-19 06:02:00,1.0447,1.0447,1.0447,1.0447,300000.0
2007-07-19 06:03:00,1.0447,1.0447,1.0447,1.0447,300000.0
2007-07-19 06:04:00,1.0445,1.04455,1.0445,1.04455,48800000.0
2007-07-19 06:05:00,1.04455,1.04455,1.04455,1.04455,45900000.0
2007-07-19 06:06:00,1.0447,1.0447,1.0447,1.0447,1500000.0
2007-07-19 06:07:00,1.0447,1.0447,1.0446,1.0446,17100000.0
2007-07-19 06:08:00,1.04434,1.04441,1.0442,1.04441,706700001.0
2007-07-19 06:09:00,1.04441,1.04441,1.04428,1.04428,58200000.0
2007-07-19 06:10:00,1.04453,1.04453,1.04445,1.04447,161400000.0
2007-07-19 06:11:00,1.0447,1.0447,1.0447,1.0447,600000.0
2007-07-19 06:12:00,1.0447,1.0447,1.0447,1.0447,600000.0
2007-07-19 06:13:00,1.0447,1.0448,1.0447,1.04475,18000000.0
2007-07-19 06:14:00,1.0448,1.0448,1.0448,1.0448,21500000.0
2007-07-19 06:15:00,1.0449,1.045,1.0449,1.04495,109600000.0
2007-07-19 06:16:00,1.04444,1.04471,1.04444,1.04463,865700026.0
2007-07-19 06:17:00,1.04495,1.04495,1.04495,1.04495,400000.0
2007-07-19 06:18:00,1.04474,1.04482,1.04468,1.04482,589199998.0
2007-07-19 06:19:00,1.045,1.045,1.045,1.045,4800000.0
2007-07-19 06:20:00,1.045,1.045,1.04495,1.04495,25000000.0
2007-07-19 06:21:00,1.045,1.045,1.045,1.045,16100000.0
2007-07-19 06:22:00,1.0451,1.0453,1.04505,1.0451,634799988.0
2007-07-19 06:23:00,1.04505,1.04525,1.04505,1.0452,256599998.0
2007-07-19 06:24:00,1.04482,1.04495,1.04482,1.04494,312866593.0
2007-07-19 06:25:00,1.04494,1.04499,1.04476,1.04499,935400001.0
2007-07-19 06:26:00,1.0452,1.0452,1.0452,1.0452,35200000.0
2007-07-19 06:27:00,1.0452,1.0452,1.0451,1.0452,279000000.0
2007-07-19 06:28:00,1.0453,1.04545,1.0453,1.04545,166400000.0
2007-07-19 06:29:00,1.04545,1.0455,1.04545,1.0455,663800002.0
2007-07-19 06:30:00,1.04543,1.04543,1.04516,1.04526,180700000.0
2007-07-19 06:31:00,1.0455,1.0455,1.0455,1.0455,48800000.0
2007-07-19 06:32:00,1.0455,1.0455,1.0455,1.0455,18400000.0
2007-07-19 06:33:00,1.0455,1.0455,1.04545,1.04545,39600000.0
2007-07-19 06:34:00,1.04517,1.04536,1.04506,1.04536,28300000.0
2007-07-19 06:35:00,1.04545,1.0455,1.04545,1.0455,8400000.0
2007-07-19 06:36:00,1.04531,1.04542,1.04509,1.04542,7200000.0
2007-07-19 06:37:00,1.04545,1.04545,1.0452,1.0452,729200005.0
2007-07-19 06:38:00,1.0452,1.0452,1.0452,1.0452,476400005.0
2007-07-19 06:39:00,1.04486,1.04499,1.04485,1.04499,748398393.0
2007-07-19 06:40:00,1.04488,1.04501,1.04487,1.045,63933181.0
2007-07-19 06:41:00,1.04497,1.04497,1.0449,1.04495,68900000.0
2007-07-19 06:42:00,1.0452,1.0452,1.0452,1.0452,26400001.0
2007-07-19 06:43:00,1.0452,1.04525,1.0452,1.04525,256800003.0
2007-07-19 06:44:00,1.04525,1.0453,1.0452,1.0453,105200004.0
2007-07-19 06:45:00,1.0453,1.0453,1.04525,1.0453,223400004.0
2007-07-19 06:46:00,1.0453,1.0453,1.0453,1.0453,57400002.0
2007-07-19 06:47:00,1.0453,1.0453,1.0453,1.0453,57400002.0
2007-07-19 06:48:00,1.04535,1.0454,1.04525,1.04525,219699997.0
2007-07-19 06:49:00,1.0453,1.0454,1.0452,1.0453,371199998.0
2007-07-19 06:50:00,1.04497,1.04512,1.04492,1.045,103300001.0
2007-07-19 06:51:00,1.04519,1.04519,1.04504,1.04504,295400002.0
2007-07-19 06:52:00,1.04508,1.04508,1.045,1.045,145600002.0
2007-07-19 06:53:00,1.04509,1.04511,1.04506,1.0451,86600001.0
2007-07-19 06:54:00,1.04535,1.0454,1.0452,1.0453,348800004.0
2007-07-19 06:55:00,1.0453,1.0454,1.0453,1.04535,18000000.0
2007-07-19 06:56:00,1.0454,1.0454,1.0452,1.0453,191200000.0
2007-07-19 06:57:00,1.0453,1.0453,1.0453,1.0453,23200000.0
2007-07-19 06:58:00,1.0453,1.04535,1.0453,1.04535,11600000.0
2007-07-19 06:59:00,1.0453,1.0453,1.0453,1.0453,145600000.0
2007-07-19 07:00:00,1.04501,1.04518,1.04484,1.0451,740900001.0
2007-07-19 07:01:00,1.04509,1.04515,1.04504,1.04506,234700001.0
2007-07-19 07:02:00,1.04505,1.04516,1.04494,1.04516,96300000.0
2007-07-19 07:03:00,1.04503,1.04518,1.04485,1.04485,51000000.0
2007-07-19 07:04:00,1.0453,1.0453,1.04525,1.04525,35600000.0
2007-07-19 07:05:00,1.0453,1.0453,1.04525,1.04525,29200000.0
2007-07-19 07:06:00,1.0453,1.0453,1.0453,1.0453,28800000.0
2007-07-19 07:07:00,1.0453,1.0453,1.0453,1.0453,17200000.0
2007-07-19 07:08:00,1.0453,1.0453,1.0453,1.0453,14400000.0
2007-07-19 07:09:00,1.04491,1.0451,1.04483,1.04495,437200003.0
2007-07-19 07:10:00,1.0453,1.0455,1.0453,1.0455,62700000.0
2007-07-19 07:11:00,1.0455,1.0455,1.0455,1.0455,11700000.0
2007-07-19 07:12:00,1.0455,1.0455,1.0455,1.0455,14100000.0
2007-07-19 07:13:00,1.04545,1.04545,1.04545,1.04545,14500000.0
2007-07-19 07:14:00,1.0455,1.0455,1.0455,1.0455,21500000.0
2007-07-19 07:15:00,1.0455,1.0455,1.0455,1.0455,56700000.0
2007-07-19 07:16:00,1.0455,1.0455,1.04545,1.04545,119500000.0
2007-07-19 07:17:00,1.04545,1.0455,1.04545,1.04545,25600000.0
2007-07-19 07:18:00,1.0455,1.0455,1.04525,1.04525,141999998.0
2007-07-19 07:19:00,1.0453,1.0453,1.0453,1.0453,12800000.0
2007-07-19 07:20:00,1.0453,1.0453,1.0453,1.0453,16799999.0
2007-07-19 07:21:00,1.0453,1.0453,1.0453,1.0453,25599999.0
2007-07-19 07:22:00,1.0453,1.0453,1.0453,1.0453,25599999.0
2007-07-19 07:23:00,1.0453,1.0453,1.04525,1.04525,30699999.0
2007-07-19 07:24:00,1.04502,1.0451,1.04481,1.045,64999998.0
2007-07-19 07:25:00,1.04525,1.04525,1.04525,1.04525,1900000.0
2007-07-19 07:26:00,1.04525,1.04535,1.045,1.0452,138800000.0
2007-07-19 07:27:00,1.0449,1.04497,1.04489,1.04489,74000000.0
2007-07-19 07:28:00,1.0452,1.0453,1.0452,1.0453,178200000.0
2007-07-19 07:29:00,1.0453,1.0455,1.04525,1.0455,650500012.0
2007-07-19 07:30:00,1.04545,1.0455,1.0452,1.04545,476999996.0
2007-07-19 07:31:00,1.0455,1.0455,1.0455,1.0455,12800000.0
2007-07-19 07:32:00,1.0455,1.0456,1.0455,1.0456,75200000.0
2007-07-19 07:33:00,1.0457,1.04575,1.0456,1.0457,642399999.0
2007-07-19 07:34:00,1.0457,1.0457,1.0457,1.0457,17500000.0
2007-07-19 07:35:00,1.04526,1.04551,1.04526,1.04542,81100000.0
2007-07-19 07:36:00,1.04548,1.04548,1.0454,1.0454,9500000.0
2007-07-19 07:37:00,1.04553,1.04565,1.04546,1.04565,121400000.0
2007-07-19 07:38:00,1.0457,1.0457,1.04565,1.04565,29200000.0
2007-07-19 07:39:00,1.04545,1.04554,1.04534,1.04554,8000000.0
2007-07-19 07:40:00,1.0457,1.0457,1.0457,1.0457,13400000.0
2007-07-19 07:41:00,1.0457,1.0457,1.0457,1.0457,18900000.0
2007-07-19 07:42:00,1.04552,1.04566,1.04545,1.04552,100000000.0
2007-07-19 07:43:00,1.04543,1.04555,1.04542,1.04548,107000000.0
2007-07-19 07:44:00,1.0457,1.0457,1.0457,1.0457,13600000.0
2007-07-19 07:45:00,1.0457,1.0457,1.04565,1.04565,26200000.0
2007-07-19 07:46:00,1.0457,1.0457,1.0457,1.0457,10800000.0
2007-07-19 07:47:00,1.0457,1.0457,1.0457,1.0457,27300000.0
2007-07-19 07:48:00,1.04554,1.04564,1.04523,1.04564,68700000.0
2007-07-19 07:49:00,1.0457,1.04575,1.0457,1.04575,38600000.0
2007-07-19 07:50:00,1.04575,1.04575,1.04575,1.04575,1200000.0
2007-07-19 07:51:00,1.04575,1.0458,1.04575,1.0458,37200000.0
2007-07-19 07:52:00,1.0458,1.0458,1.04575,1.04575,27600000.0
2007-07-19 07:53:00,1.04575,1.04575,1.04575,1.04575,800000.0
2007-07-19 07:54:00,1.04575,1.04595,1.04575,1.0459,498100003.0
2007-07-19 07:55:00,1.0459,1.0459,1.0459,1.0459,90400000.0
2007-07-19 07:56:00,1.04551,1.04554,1.04507,1.04546,144700000.0
2007-07-19 07:57:00,1.0459,1.0459,1.0459,1.0459,200000.0
2007-07-19 07:58:00,1.04539,1.0456,1.04515,1.0456,15900000.0
2007-07-19 07:59:00,1.0459,1.0459,1.0457,1.0457,141500000.0
2007-07-19 08:00:00,1.04575,1.04575,1.0457,1.04575,67800000.0
2007-07-19 08:01:00,1.0458,1.0458,1.0457,1.0457,241400000.0
2007-07-19 08:02:00,1.0457,1.0457,1.0456,1.0456,74400000.0
2007-07-19 08:03:00,1.04539,1.0457,1.04497,1.04545,45600000.0
2007-07-19 08:04:00,1.0457,1.0457,1.0457,1.0457,400000.0
2007-07-19 08:05:00,1.0457,1.0457,1.0457,1.0457,800000.0
2007-07-19 08:06:00,1.0457,1.0457,1.0457,1.0457,2400000.0
2007-07-19 08:07:00,1.04535,1.04547,1.04501,1.04522,171499996.0
2007-07-19 08:08:00,1.0456,1.0456,1.0456,1.0456,94400000.0
2007-07-19 08:09:00,1.04536,1.04547,1.04534,1.04547,48299999.0
2007-07-19 08:10:00,1.04555,1.04555,1.04508,1.04539,17100000.0
2007-07-19 08:11:00,1.0456,1.0457,1.04555,1.0457,278699998.0
2007-07-19 08:12:00,1.04565,1.04565,1.04555,1.04555,91800000.0
2007-07-19 08:13:00,1.0456,1.0456,1.0456,1.0456,45200000.0
2007-07-19 08:14:00,1.04527,1.04569,1.04527,1.0454,107200002.0
2007-07-19 08:15:00,1.0456,1.0456,1.0456,1.0456,18400000.0
2007-07-19 08:16:00,1.04555,1.0456,1.04555,1.04555,175199998.0
2007-07-19 08:17:00,1.04555,1.04555,1.04555,1.04555,22799999.0
2007-07-19 08:18:00,1.0456,1.0456,1.0456,1.0456,104000000.0
2007-07-19 08:19:00,1.0456,1.0456,1.04555,1.04555,20300000.0
2007-07-19 08:20:00,1.04555,1.0456,1.04555,1.0456,118103998.0
2007-07-19 08:21:00,1.04555,1.0456,1.0455,1.0456,200400003.0
2007-07-19 08:22:00,1.04555,1.0456,1.0455,1.0455,127999999.0
2007-07-19 08:23:00,1.0455,1.0456,1.0455,1.0456,134399999.0
2007-07-19 08:24:00,1.0456,1.0456,1.04545,1.04545,334900001.0
2007-07-19 08:25:00,1.04545,1.04545,1.04535,1.04535,207800002.0
2007-07-19 08:26:00,1.04545,1.0455,1.04545,1.0455,21600000.0
2007-07-19 08:27:00,1.0455,1.0455,1.0455,1.0455,56000000.0
2007-07-19 08:28:00,1.0455,1.0455,1.04535,1.04535,68000000.0
2007-07-19 08:29:00,1.04535,1.0454,1.04515,1.04535,615999998.0
2007-07-19 08:30:00,1.0453,1.0453,1.0453,1.0453,102600000.0
2007-07-19 08:31:00,1.0453,1.0453,1.04525,1.0453,281399999.0
2007-07-19 08:32:00,1.04535,1.0454,1.0453,1.0454,163300002.0
2007-07-19 08:33:00,1.0454,1.04545,1.0454,1.04545,25700000.0
2007-07-19 08:34:00,1.04545,1.04545,1.0454,1.04545,10300000.0
2007-07-19 08:35:00,1.04535,1.04555,1.04535,1.04545,296699998.0
2007-07-19 08:36:00,1.04545,1.04565,1.0454,1.0456,319299996.0
2007-07-19 08:37:00,1.0456,1.0458,1.0456,1.0457,355899994.0
2007-07-19 08:38:00,1.0457,1.04575,1.04565,1.04575,104800000.0
2007-07-19 08:39:00,1.0458,1.0458,1.0458,1.0458,63700000.0
2007-07-19 08:40:00,1.0458,1.0459,1.0458,1.0459,49199999.0
2007-07-19 08:41:00,1.0459,1.0459,1.0458,1.0458,104100001.0
2007-07-19 08:42:00,1.0458,1.0458,1.04565,1.0458,347900002.0
2007-07-19 08:43:00,1.0458,1.0459,1.0457,1.0459,537300003.0
2007-07-19 08:44:00,1.04548,1.04556,1.04542,1.04542,325600000.0
2007-07-19 08:45:00,1.0459,1.0459,1.0459,1.0459,48600000.0
2007-07-19 08:46:00,1.0459,1.0459,1.04585,1.04585,221699999.0
2007-07-19 08:47:00,1.04585,1.0459,1.0457,1.0457,156299996.0
2007-07-19 08:48:00,1.0457,1.0457,1.0455,1.0457,608499997.0
2007-07-19 08:49:00,1.0457,1.0457,1.04555,1.0456,102400000.0
2007-07-19 08:50:00,1.0456,1.04565,1.04555,1.04565,28500000.0
2007-07-19 08:51:00,1.04565,1.04575,1.04565,1.04575,170699999.0
2007-07-19 08:52:00,1.0458,1.0458,1.04575,1.04575,73600000.0
2007-07-19 08:53:00,1.04542,1.04554,1.04497,1.04497,823999982.0
2007-07-19 08:54:00,1.0458,1.0458,1.04575,1.0458,68000000.0
2007-07-19 08:55:00,1.04575,1.0458,1.0457,1.0457,289900003.0
2007-07-19 08:56:00,1.0457,1.0457,1.0457,1.0457,221999992.0
2007-07-19 08:57:00,1.0457,1.0457,1.04565,1.0457,133600002.0
2007-07-19 08:58:00,1.0457,1.0457,1.0457,1.0457,349200000.0
2007-07-19 08:59:00,1.0457,1.0457,1.0457,1.0457,337600000.0
2007-07-19 09:00:00,1.0457,1.0457,1.04565,1.0457,435900005.0
2007-07-19 09:01:00,1.0457,1.0457,1.0457,1.0457,108600000.0
2007-07-19 09:02:00,1.04575,1.04585,1.04575,1.04585,264000002.0
2007-07-19 09:03:00,1.04585,1.0459,1.04585,1.04585,59200000.0
2007-07-19 09:04:00,1.04585,1.04585,1.04585,1.04585,1600000.0
2007-07-19 09:05:00,1.04548,1.04565,1.04547,1.04565,65800000.0
2007-07-19 09:06:00,1.0458,1.0459,1.04575,1.0459,289699999.0
2007-07-19 09:07:00,1.0458,1.0458,1.0457,1.0457,452600001.0
2007-07-19 09:08:00,1.0457,1.0458,1.04565,1.0457,551000000.0
2007-07-19 09:09:00,1.0457,1.0457,1.0457,1.0457,208800003.0
2007-07-19 09:10:00,1.0457,1.0458,1.0457,1.0458,242700002.0
2007-07-19 09:11:00,1.0458,1.046,1.0458,1.046,710999999.0
2007-07-19 09:12:00,1.046,1.0461,1.04595,1.0461,210000001.0
2007-07-19 09:13:00,1.0461,1.0463,1.04605,1.0462,289700000.0
2007-07-19 09:14:00,1.0462,1.0465,1.0462,1.0464,625899999.0
2007-07-19 09:15:00,1.0464,1.0464,1.04635,1.0464,266899999.0
2007-07-19 09:16:00,1.0464,1.04645,1.0464,1.0464,376800003.0
2007-07-19 09:17:00,1.0464,1.0464,1.0463,1.0463,24900000.0
2007-07-19 09:18:00,1.0463,1.0463,1.0461,1.0461,154600001.0
2007-07-19 09:19:00,1.0461,1.0461,1.04605,1.04605,120800000.0
2007-07-19 09:20:00,1.0461,1.0464,1.0461,1.0464,372300000.0
2007-07-19 09:21:00,1.0464,1.0464,1.0459,1.0459,1492399993.0
2007-07-19 09:22:00,1.0459,1.0459,1.04585,1.04585,189999992.0
2007-07-19 09:23:00,1.04585,1.04585,1.04575,1.04585,423799999.0
2007-07-19 09:24:00,1.04585,1.04585,1.04585,1.04585,20800000.0
2007-07-19 09:25:00,1.04585,1.04585,1.0457,1.0458,354199999.0
2007-07-19 09:26:00,1.0458,1.04585,1.0458,1.0458,163300001.0
2007-07-19 09:27:00,1.0458,1.04585,1.0458,1.04585,242299999.0
2007-07-19 09:28:00,1.04585,1.0459,1.04585,1.04585,54400000.0
2007-07-19 09:29:00,1.04585,1.04605,1.04585,1.046,574000002.0
2007-07-19 09:30:00,1.046,1.0461,1.0459,1.0461,792200008.0
2007-07-19 09:31:00,1.0461,1.0462,1.04605,1.0461,696699993.0
2007-07-19 09:32:00,1.0461,1.04615,1.046,1.04605,630100007.0
2007-07-19 09:33:00,1.04605,1.04605,1.04585,1.04585,423099998.0
2007-07-19 09:34:00,1.0459,1.046,1.0459,1.0459,237400003.0
2007-07-19 09:35:00,1.0459,1.0459,1.04545,1.0455,2002799986.0
2007-07-19 09:36:00,1.04545,1.04545,1.0452,1.04525,625700007.0
2007-07-19 09:37:00,1.04525,1.0453,1.04515,1.0452,406599998.0
2007-07-19 09:38:00,1.04515,1.04515,1.0448,1.045,585000001.0
2007-07-19 09:39:00,1.045,1.0452,1.0448,1.0448,1013299996.0
2007-07-19 09:40:00,1.0448,1.045,1.0448,1.0449,1412500006.0
2007-07-19 09:41:00,1.0449,1.0449,1.04465,1.0447,279800000.0
2007-07-19 09:42:00,1.04465,1.0448,1.04465,1.0447,405399998.0
2007-07-19 09:43:00,1.0447,1.0447,1.0446,1.0446,328500003.0
2007-07-19 09:44:00,1.0446,1.0447,1.04455,1.0446,474200001.0
2007-07-19 09:45:00,1.0446,1.0446,1.0445,1.0445,189300000.0
2007-07-19 09:46:00,1.0445,1.0445,1.0443,1.0443,234099996.0
2007-07-19 09:47:00,1.0442,1.0443,1.04405,1.04405,1535600001.0
2007-07-19 09:48:00,1.04405,1.04415,1.0438,1.0439,1241900021.0
2007-07-19 09:49:00,1.0439,1.04395,1.0437,1.0438,1088399992.0
2007-07-19 09:50:00,1.0438,1.0438,1.04345,1.04345,410800004.0
2007-07-19 09:51:00,1.04345,1.0437,1.0433,1.04355,811499998.0
2007-07-19 09:52:00,1.04355,1.0437,1.0435,1.0437,291099996.0
2007-07-19 09:53:00,1.0436,1.0437,1.0435,1.04365,434200000.0
2007-07-19 09:54:00,1.0437,1.0437,1.0436,1.0436,509999998.0
2007-07-19 09:55:00,1.0436,1.0437,1.0436,1.0436,846500010.0
2007-07-19 09:56:00,1.0436,1.044,1.0436,1.044,924900010.0
2007-07-19 09:57:00,1.04395,1.04405,1.04375,1.04375,524999996.0
2007-07-19 09:58:00,1.04375,1.04375,1.0436,1.0437,229600002.0
2007-07-19 09:59:00,1.0437,1.0437,1.04345,1.04355,1092299998.0
2007-07-19 10:00:00,1.04355,1.0437,1.04355,1.0436,772400014.0
2007-07-19 10:01:00,1.0436,1.0436,1.04355,1.04355,243200002.0
2007-07-19 10:02:00,1.04355,1.0436,1.04355,1.04355,180800000.0
2007-07-19 10:03:00,1.04355,1.0436,1.0435,1.04355,221499996.0
2007-07-19 10:04:00,1.04355,1.04355,1.04355,1.04355,8000000.0
2007-07-19 10:05:00,1.04355,1.04355,1.04335,1.04335,211200000.0
2007-07-19 10:06:00,1.04335,1.04335,1.0433,1.04335,173600005.0
2007-07-19 10:07:00,1.04335,1.0435,1.04335,1.0435,943400000.0
2007-07-19 10:08:00,1.0435,1.0435,1.04335,1.04335,326000003.0
2007-07-19 10:09:00,1.04335,1.04335,1.04335,1.04335,16000000.0
2007-07-19 10:10:00,1.04335,1.0434,1.0433,1.0433,597600004.0
2007-07-19 10:11:00,1.0433,1.0433,1.04325,1.0433,79900000.0
2007-07-19 10:12:00,1.04291,1.04319,1.04285,1.04285,460099998.0
2007-07-19 10:13:00,1.04335,1.04335,1.0433,1.0433,66400000.0
2007-07-19 10:14:00,1.0433,1.0434,1.0433,1.04335,414180001.0
2007-07-19 10:15:00,1.0434,1.0435,1.0434,1.0434,249900000.0
2007-07-19 10:16:00,1.0434,1.0434,1.0432,1.0432,942500000.0
2007-07-19 10:17:00,1.0432,1.0432,1.043,1.04305,87199998.0
2007-07-19 10:18:00,1.043,1.0431,1.043,1.0431,89700000.0
2007-07-19 10:19:00,1.0431,1.0431,1.0431,1.0431,24000000.0
2007-07-19 10:20:00,1.0431,1.0431,1.0431,1.0431,48000000.0
2007-07-19 10:21:00,1.0431,1.0432,1.0431,1.0432,123300000.0
2007-07-19 10:22:00,1.0432,1.0432,1.0432,1.0432,553100001.0
2007-07-19 10:23:00,1.0432,1.0432,1.0432,1.0432,107599999.0
2007-07-19 10:24:00,1.0432,1.0432,1.0432,1.0432,18000000.0
2007-07-19 10:25:00,1.0432,1.0432,1.0432,1.0432,9300000.0
2007-07-19 10:26:00,1.0432,1.0432,1.04305,1.04305,239799998.0
2007-07-19 10:27:00,1.04305,1.04305,1.04295,1.04295,16800000.0
2007-07-19 10:28:00,1.0429,1.0429,1.04285,1.04285,447499999.0
2007-07-19 10:29:00,1.04285,1.04285,1.0428,1.0428,244399998.0
2007-07-19 10:30:00,1.0428,1.0428,1.0428,1.0428,131100002.0
2007-07-19 10:31:00,1.0429,1.0429,1.04275,1.04275,438900007.0
2007-07-19 10:32:00,1.0427,1.0429,1.0426,1.0426,1687299987.0
2007-07-19 10:33:00,1.0426,1.0426,1.0423,1.04255,799699995.0
2007-07-19 10:34:00,1.0426,1.04265,1.0425,1.04265,339799996.0
2007-07-19 10:35:00,1.0427,1.0428,1.04265,1.04275,603900006.0
2007-07-19 10:36:00,1.0428,1.04295,1.04275,1.0429,392099999.0
2007-07-19 10:37:00,1.0429,1.0429,1.04285,1.0429,66000000.0
2007-07-19 10:38:00,1.0429,1.043,1.0429,1.04295,120900001.0
2007-07-19 10:39:00,1.043,1.04305,1.043,1.04305,92100001.0
2007-07-19 10:40:00,1.04305,1.0433,1.04305,1.0433,309500004.0
2007-07-19 10:41:00,1.0433,1.0439,1.0433,1.04385,468300004.0
2007-07-19 10:42:00,1.04385,1.04385,1.0436,1.0438,911599998.0
2007-07-19 10:43:00,1.04375,1.0438,1.0436,1.0437,200199999.0
2007-07-19 10:44:00,1.0437,1.0437,1.0434,1.0434,502100001.0
2007-07-19 10:45:00,1.0434,1.0434,1.04335,1.0434,51200000.0
2007-07-19 10:46:00,1.0434,1.0435,1.04325,1.0435,174075227.0
2007-07-19 10:47:00,1.0435,1.0435,1.04325,1.0433,722708865.0
2007-07-19 10:48:00,1.0433,1.0435,1.0433,1.0435,332199999.0
2007-07-19 10:49:00,1.0435,1.0435,1.04335,1.04335,36200000.0
2007-07-19 10:50:00,1.0434,1.0434,1.0433,1.0433,394799994.0
2007-07-19 10:51:00,1.0433,1.0433,1.0433,1.0433,144400002.0
2007-07-19 10:52:00,1.0433,1.0433,1.0433,1.0433,317900000.0
2007-07-19 10:53:00,1.0433,1.0433,1.0433,1.0433,251200000.0
2007-07-19 10:54:00,1.0433,1.0433,1.04305,1.04305,880800003.0
2007-07-19 10:55:00,1.04305,1.04305,1.043,1.043,71199998.0
2007-07-19 10:56:00,1.043,1.043,1.0427,1.0428,987300003.0
2007-07-19 10:57:00,1.0428,1.0432,1.04275,1.04315,957499991.0
2007-07-19 10:58:00,1.0432,1.0433,1.04305,1.04305,855000001.0
2007-07-19 10:59:00,1.0431,1.0431,1.043,1.0431,440200001.0
2007-07-19 11:00:00,1.0431,1.0431,1.0427,1.0427,934300000.0
2007-07-19 11:01:00,1.0427,1.04275,1.0426,1.0426,271400000.0
2007-07-19 11:02:00,1.0427,1.0427,1.04265,1.04265,204300000.0
2007-07-19 11:03:00,1.0427,1.04305,1.0427,1.043,1252000002.0
2007-07-19 11:04:00,1.043,1.04325,1.043,1.0431,1064800001.0
2007-07-19 11:05:00,1.0431,1.0431,1.04305,1.0431,211900001.0
2007-07-19 11:06:00,1.0431,1.0431,1.0431,1.0431,82100000.0
2007-07-19 11:07:00,1.0431,1.0433,1.043,1.0433,1413600014.0
2007-07-19 11:08:00,1.0434,1.0435,1.0434,1.0435,507000002.0
2007-07-19 11:09:00,1.0435,1.04355,1.04345,1.04355,367299999.0
2007-07-19 11:10:00,1.04355,1.0438,1.0435,1.0438,485099998.0
2007-07-19 11:11:00,1.0438,1.0439,1.0438,1.04385,204899999.0
2007-07-19 11:12:00,1.0439,1.044,1.0439,1.044,40700000.0
2007-07-19 11:13:00,1.044,1.044,1.0436,1.0436,1782000010.0
2007-07-19 11:14:00,1.0436,1.04365,1.04345,1.04355,881000002.0
2007-07-19 11:15:00,1.0436,1.0441,1.04355,1.0439,397200000.0
2007-07-19 11:16:00,1.0439,1.04395,1.0439,1.0439,435000003.0
2007-07-19 11:17:00,1.0439,1.044,1.0439,1.044,154699999.0
2007-07-19 11:18:00,1.044,1.04435,1.044,1.0442,1591599993.0
2007-07-19 11:19:00,1.0442,1.0446,1.0442,1.0445,692499998.0
2007-07-19 11:20:00,1.0445,1.0446,1.0445,1.0446,342800000.0
2007-07-19 11:21:00,1.0446,1.0446,1.0444,1.0444,918500000.0
2007-07-19 11:22:00,1.0444,1.0444,1.0444,1.0444,8000000.0
2007-07-19 11:23:00,1.0444,1.0444,1.04435,1.0444,96200000.0
2007-07-19 11:24:00,1.0444,1.0445,1.04435,1.04445,546199999.0
2007-07-19 11:25:00,1.04445,1.0446,1.04445,1.0446,1388300003.0
2007-07-19 11:26:00,1.0446,1.0446,1.0446,1.0446,38400000.0
2007-07-19 11:27:00,1.0446,1.0447,1.0446,1.0447,364600000.0
2007-07-19 11:28:00,1.0447,1.0447,1.04455,1.0446,119700001.0
2007-07-19 11:29:00,1.0446,1.0446,1.04455,1.0446,66300000.0
2007-07-19 11:30:00,1.0446,1.0446,1.0443,1.04435,395700001.0
2007-07-19 11:31:00,1.04435,1.0444,1.0443,1.0443,93000001.0
2007-07-19 11:32:00,1.0443,1.0443,1.04405,1.04405,621599995.0
2007-07-19 11:33:00,1.0441,1.0441,1.0441,1.0441,116100001.0
2007-07-19 11:34:00,1.04357,1.04402,1.04357,1.04375,890499985.0
2007-07-19 11:35:00,1.0441,1.04415,1.0438,1.0438,530299999.0
2007-07-19 11:36:00,1.0439,1.0439,1.0437,1.0437,455500000.0
2007-07-19 11:37:00,1.0437,1.044,1.0436,1.044,1193700008.0
2007-07-19 11:38:00,1.044,1.04405,1.044,1.04405,74699998.0
2007-07-19 11:39:00,1.04405,1.04405,1.04395,1.044,222500001.0
2007-07-19 11:40:00,1.0441,1.0441,1.0439,1.044,347799999.0
2007-07-19 11:41:00,1.044,1.044,1.0438,1.0438,541600003.0
2007-07-19 11:42:00,1.0438,1.0439,1.04375,1.0439,107400002.0
2007-07-19 11:43:00,1.0439,1.04395,1.04385,1.04395,81900002.0
2007-07-19 11:44:00,1.04354,1.04384,1.04354,1.04382,837400002.0
2007-07-19 11:45:00,1.04395,1.044,1.04395,1.044,9800000.0
2007-07-19 11:46:00,1.044,1.044,1.04395,1.04395,53200000.0
2007-07-19 11:47:00,1.044,1.044,1.044,1.044,600000.0
2007-07-19 11:48:00,1.04395,1.0449,1.04395,1.0449,746700002.0
2007-07-19 11:49:00,1.0449,1.0449,1.0448,1.0449,201399999.0
2007-07-19 11:50:00,1.0449,1.0449,1.0447,1.0447,358200000.0
2007-07-19 11:51:00,1.0447,1.0447,1.04455,1.0447,429500002.0
2007-07-19 11:52:00,1.0447,1.0447,1.04435,1.0444,949799999.0
2007-07-19 11:53:00,1.0444,1.0444,1.04395,1.044,1069999992.0
2007-07-19 11:54:00,1.044,1.044,1.044,1.044,445299998.0
2007-07-19 11:55:00,1.044,1.0441,1.044,1.0441,202000003.0
2007-07-19 11:56:00,1.0441,1.0441,1.04395,1.04405,496799996.0
2007-07-19 11:57:00,1.04405,1.04405,1.04395,1.04395,363900001.0
2007-07-19 11:58:00,1.0439,1.0439,1.0439,1.0439,37600000.0
2007-07-19 11:59:00,1.0439,1.0439,1.04385,1.04385,12000000.0
2007-07-19 12:00:00,1.0439,1.0439,1.0439,1.0439,4000000.0
2007-07-19 12:01:00,1.04296,1.04358,1.04296,1.04358,333199997.0
2007-07-19 12:02:00,1.04361,1.04368,1.0434,1.04345,235500003.0
2007-07-19 12:03:00,1.0439,1.0439,1.0439,1.0439,16000000.0
2007-07-19 12:04:00,1.0439,1.0439,1.0439,1.0439,110200000.0
2007-07-19 12:05:00,1.0439,1.0439,1.0439,1.0439,108799999.0
2007-07-19 12:06:00,1.0439,1.0439,1.0439,1.0439,329800000.0
2007-07-19 12:07:00,1.0439,1.0439,1.04385,1.0439,41300000.0
2007-07-19 12:08:00,1.0439,1.0439,1.04385,1.0439,208000000.0
2007-07-19 12:09:00,1.0439,1.0439,1.0439,1.0439,291499997.0
2007-07-19 12:10:00,1.04358,1.04371,1.04352,1.04352,504600003.0
2007-07-19 12:11:00,1.0439,1.0439,1.04385,1.0439,52000000.0
2007-07-19 12:12:00,1.04385,1.0439,1.04385,1.0439,98400000.0
2007-07-19 12:13:00,1.0439,1.0439,1.04385,1.0439,177799999.0
2007-07-19 12:14:00,1.0439,1.0439,1.0439,1.0439,74900000.0
2007-07-19 12:15:00,1.0439,1.0439,1.04385,1.04385,49000000.0
2007-07-19 12:16:00,1.04385,1.0439,1.04385,1.0439,39400000.0
2007-07-19 12:17:00,1.0439,1.0441,1.0439,1.044,188899998.0
2007-07-19 12:18:00,1.044,1.044,1.044,1.044,56000000.0
2007-07-19 12:19:00,1.0441,1.0441,1.0441,1.0441,12000000.0
2007-07-19 12:20:00,1.044,1.044,1.0439,1.044,113300002.0
2007-07-19 12:21:00,1.044,1.0441,1.044,1.044,61600000.0
2007-07-19 12:22:00,1.0441,1.0441,1.0439,1.0441,228500002.0
2007-07-19 12:23:00,1.044,1.0443,1.044,1.0443,154200001.0
2007-07-19 12:24:00,1.0443,1.0445,1.0443,1.0445,314899997.0
2007-07-19 12:25:00,1.0445,1.0447,1.0445,1.0446,80000000.0
2007-07-19 12:26:00,1.0446,1.0446,1.04445,1.04445,386699996.0
2007-07-19 12:27:00,1.0445,1.0445,1.04445,1.0445,52500000.0
2007-07-19 12:28:00,1.0445,1.0445,1.0443,1.04435,401600003.0
2007-07-19 12:29:00,1.04435,1.04435,1.04425,1.04425,153299995.0
2007-07-19 12:30:00,1.04425,1.04425,1.0439,1.0439,753999986.0
2007-07-19 12:31:00,1.0439,1.044,1.0439,1.044,821799991.0
2007-07-19 12:32:00,1.044,1.044,1.04385,1.0439,456199996.0
2007-07-19 12:33:00,1.044,1.04405,1.0439,1.04405,81100000.0
2007-07-19 12:34:00,1.04364,1.04398,1.04364,1.04398,1356800006.0
2007-07-19 12:35:00,1.04375,1.04393,1.04361,1.04361,850699996.0
2007-07-19 12:36:00,1.0441,1.0441,1.0441,1.0441,69299999.0
2007-07-19 12:37:00,1.0441,1.0441,1.044,1.0441,646299984.0
2007-07-19 12:38:00,1.04405,1.0441,1.04405,1.0441,125099996.0
2007-07-19 12:39:00,1.0441,1.0441,1.0441,1.0441,95599996.0
2007-07-19 12:40:00,1.0441,1.0441,1.0441,1.0441,35099999.0
2007-07-19 12:41:00,1.0441,1.0441,1.0441,1.0441,188399994.0
2007-07-19 12:42:00,1.0442,1.0443,1.0442,1.0443,148999994.0
2007-07-19 12:43:00,1.0443,1.0443,1.0443,1.0443,34299999.0
2007-07-19 12:44:00,1.0443,1.0444,1.04425,1.0444,1614399982.0
2007-07-19 12:45:00,1.0444,1.0444,1.0444,1.0444,119599995.0
2007-07-19 12:46:00,1.0444,1.0444,1.04435,1.0444,243799992.0
2007-07-19 12:47:00,1.0444,1.0447,1.0444,1.04465,993000013.0
2007-07-19 12:48:00,1.0447,1.0447,1.04455,1.04455,1013199987.0
2007-07-19 12:49:00,1.04431,1.04442,1.04413,1.04413,742699995.0
2007-07-19 12:50:00,1.04455,1.04455,1.04425,1.04425,659600001.0
2007-07-19 12:51:00,1.04425,1.04435,1.0442,1.04435,275100004.0
2007-07-19 12:52:00,1.04435,1.04435,1.0443,1.0443,171499998.0
2007-07-19 12:53:00,1.04435,1.0444,1.04425,1.04425,721699991.0
2007-07-19 12:54:00,1.0442,1.04425,1.0439,1.0439,910999990.0
2007-07-19 12:55:00,1.04395,1.04395,1.0439,1.0439,17800000.0
2007-07-19 12:56:00,1.0439,1.0439,1.0439,1.0439,3200000.0
2007-07-19 12:57:00,1.04356,1.04376,1.04356,1.04376,1181800010.0
2007-07-19 12:58:00,1.0439,1.0439,1.0439,1.0439,105000000.0
2007-07-19 12:59:00,1.0439,1.04415,1.0439,1.044,1014600007.0
2007-07-19 13:00:00,1.0441,1.04415,1.044,1.0441,1088599981.0
2007-07-19 13:01:00,1.0441,1.0441,1.04405,1.04405,141099996.0
2007-07-19 13:02:00,1.0441,1.0441,1.0441,1.0441,237499994.0
2007-07-19 13:03:00,1.0441,1.0443,1.0441,1.04425,392399993.0
2007-07-19 13:04:00,1.04415,1.04415,1.04355,1.0441,231200001.0
2007-07-19 13:05:00,1.04425,1.04425,1.0442,1.04425,36800000.0
2007-07-19 13:06:00,1.0442,1.04425,1.04405,1.0441,510600001.0
2007-07-19 13:07:00,1.0441,1.04415,1.0441,1.04415,71200000.0
2007-07-19 13:08:00,1.0441,1.04415,1.0441,1.04415,183100001.0
2007-07-19 13:09:00,1.0441,1.0441,1.04395,1.04395,416999995.0
2007-07-19 13:10:00,1.0439,1.0439,1.0438,1.0439,364400000.0
2007-07-19 13:11:00,1.0439,1.044,1.04385,1.0439,356200002.0
2007-07-19 13:12:00,1.04385,1.044,1.04385,1.044,443999987.0
2007-07-19 13:13:00,1.044,1.044,1.04385,1.04385,230699995.0
2007-07-19 13:14:00,1.0439,1.0439,1.04385,1.04385,93000000.0
2007-07-19 13:15:00,1.04385,1.04385,1.04385,1.04385,16800000.0
2007-07-19 13:16:00,1.04385,1.0439,1.04385,1.04385,146799996.0
2007-07-19 13:17:00,1.04372,1.04375,1.04356,1.04356,1103699995.0
2007-07-19 13:18:00,1.04385,1.04385,1.04325,1.04325,576000002.0
2007-07-19 13:19:00,1.04325,1.04345,1.04325,1.04345,269899999.0
2007-07-19 13:20:00,1.04345,1.04345,1.0434,1.0434,22300000.0
2007-07-19 13:21:00,1.04345,1.04355,1.0434,1.04355,206899999.0
2007-07-19 13:22:00,1.04355,1.0437,1.04355,1.0437,306400002.0
2007-07-19 13:23:00,1.0437,1.0437,1.0437,1.0437,431899993.0
2007-07-19 13:24:00,1.0437,1.0437,1.0434,1.0434,630599998.0
2007-07-19 13:25:00,1.0434,1.04345,1.0432,1.0432,1689599993.0
2007-07-19 13:26:00,1.0432,1.0432,1.04315,1.0432,732499997.0
2007-07-19 13:27:00,1.0432,1.0432,1.0432,1.0432,42000000.0
2007-07-19 13:28:00,1.0432,1.0433,1.04315,1.0433,214600001.0
2007-07-19 13:29:00,1.0433,1.0433,1.0433,1.0433,279199997.0
2007-07-19 13:30:00,1.0433,1.0434,1.0433,1.0434,262899998.0
2007-07-19 13:31:00,1.0434,1.04365,1.0434,1.0436,417999995.0
2007-07-19 13:32:00,1.04365,1.0437,1.04355,1.04365,573500003.0
2007-07-19 13:33:00,1.04365,1.0437,1.04365,1.0437,164200000.0
2007-07-19 13:34:00,1.0437,1.0438,1.0437,1.0438,123800000.0
2007-07-19 13:35:00,1.0438,1.0438,1.04375,1.0438,173000000.0
2007-07-19 13:36:00,1.0438,1.0439,1.0438,1.0439,137400002.0
2007-07-19 13:37:00,1.0439,1.044,1.0439,1.044,127199999.0
2007-07-19 13:38:00,1.044,1.044,1.04395,1.04395,506899998.0
2007-07-19 13:39:00,1.044,1.04405,1.04395,1.044,215000000.0
2007-07-19 13:40:00,1.044,1.04415,1.044,1.044,832799996.0
2007-07-19 13:41:00,1.0441,1.04415,1.04395,1.044,749099991.0
2007-07-19 13:42:00,1.044,1.044,1.04395,1.044,267299994.0
2007-07-19 13:43:00,1.044,1.044,1.0439,1.04395,228699996.0
2007-07-19 13:44:00,1.0439,1.04395,1.0438,1.0439,498000000.0
2007-07-19 13:45:00,1.0439,1.0439,1.04365,1.04365,1099999993.0
2007-07-19 13:46:00,1.0437,1.0437,1.0434,1.04345,1057899992.0
2007-07-19 13:47:00,1.04345,1.0435,1.04345,1.04345,38700000.0
2007-07-19 13:48:00,1.0435,1.0435,1.0435,1.0435,99600001.0
2007-07-19 13:49:00,1.0435,1.0435,1.04345,1.0435,100500001.0
2007-07-19 13:50:00,1.0435,1.0435,1.0435,1.0435,1500000.0
2007-07-19 13:51:00,1.0435,1.0435,1.04345,1.0435,37000000.0
2007-07-19 13:52:00,1.04345,1.0437,1.0433,1.04335,708000007.0
2007-07-19 13:53:00,1.04335,1.04335,1.0433,1.0433,94300001.0
2007-07-19 13:54:00,1.0433,1.0433,1.0433,1.0433,51900000.0
2007-07-19 13:55:00,1.0433,1.0436,1.04325,1.04355,590499998.0
2007-07-19 13:56:00,1.0436,1.0436,1.04355,1.04355,3600000.0
2007-07-19 13:57:00,1.0436,1.0436,1.0436,1.0436,85700000.0
2007-07-19 13:58:00,1.0437,1.0438,1.0437,1.0438,503500000.0
2007-07-19 13:59:00,1.0438,1.0438,1.04375,1.04375,126300000.0
2007-07-19 14:00:00,1.04375,1.04375,1.04365,1.0437,507200001.0
2007-07-19 14:01:00,1.0437,1.0437,1.04365,1.0437,263200000.0
2007-07-19 14:02:00,1.0437,1.0437,1.0437,1.0437,67200000.0
2007-07-19 14:03:00,1.0437,1.0437,1.0437,1.0437,33600000.0
2007-07-19 14:04:00,1.04325,1.04349,1.04323,1.04349,131699997.0
2007-07-19 14:05:00,1.04348,1.04348,1.04296,1.04328,157699998.0
2007-07-19 14:06:00,1.0437,1.0437,1.0437,1.0437,68100000.0
2007-07-19 14:07:00,1.0437,1.04375,1.0437,1.0437,231200004.0
2007-07-19 14:08:00,1.04375,1.04375,1.04365,1.04365,332200002.0
2007-07-19 14:09:00,1.0438,1.0438,1.04365,1.0438,920200002.0
2007-07-19 14:10:00,1.0438,1.0439,1.0435,1.04355,1190000003.0
2007-07-19 14:11:00,1.0436,1.0436,1.0435,1.04355,789799995.0
2007-07-19 14:12:00,1.04355,1.0436,1.04355,1.04355,270400000.0
2007-07-19 14:13:00,1.04355,1.04355,1.04355,1.04355,9600000.0
2007-07-19 14:14:00,1.04355,1.04355,1.0432,1.0432,710199995.0
2007-07-19 14:15:00,1.0432,1.04335,1.0432,1.0433,855199990.0
2007-07-19 14:16:00,1.0433,1.0433,1.04255,1.04275,2132599976.0
2007-07-19 14:17:00,1.04275,1.04285,1.04275,1.04285,18700000.0
2007-07-19 14:18:00,1.04285,1.04285,1.04245,1.04275,1429800003.0
2007-07-19 14:19:00,1.04275,1.04275,1.0426,1.0427,655099996.0
2007-07-19 14:20:00,1.0427,1.0429,1.04265,1.04275,970799994.0
2007-07-19 14:21:00,1.0427,1.0429,1.0427,1.0428,410300001.0
2007-07-19 14:22:00,1.0428,1.04285,1.04275,1.0428,1133599997.0
2007-07-19 14:23:00,1.04285,1.0429,1.0428,1.0428,800400004.0
2007-07-19 14:24:00,1.0428,1.0428,1.0428,1.0428,497799997.0
2007-07-19 14:25:00,1.0428,1.0428,1.04275,1.0428,441699999.0
2007-07-19 14:26:00,1.0428,1.0429,1.04275,1.0428,1073899996.0
2007-07-19 14:27:00,1.0429,1.0429,1.0427,1.0429,851700000.0
2007-07-19 14:28:00,1.043,1.0433,1.043,1.0432,851700000.0
2007-07-19 14:29:00,1.04315,1.0433,1.0431,1.0433,851700000.0
2007-07-19 14:30:00,1.0434,1.0442,1.0431,1.0435,938300003.0
2007-07-19 14:31:00,1.0436,1.04375,1.0435,1.04355,938300003.0
2007-07-19 14:32:00,1.04355,1.0437,1.04335,1.04335,765899997.0
2007-07-19 14:33:00,1.0433,1.04365,1.04325,1.04365,1979700003.0
2007-07-19 14:34:00,1.04365,1.0437,1.04345,1.0436,1540899999.0
2007-07-19 14:35:00,1.0436,1.04375,1.04355,1.04365,611299998.0
2007-07-19 14:36:00,1.04365,1.0437,1.0434,1.0434,678600003.0
2007-07-19 14:37:00,1.0434,1.04355,1.0434,1.0434,1487500001.0
2007-07-19 14:38:00,1.0434,1.04355,1.043,1.04305,1352100004.0
2007-07-19 14:39:00,1.0429,1.0431,1.0429,1.0429,712999995.0
2007-07-19 14:40:00,1.04305,1.0432,1.04305,1.04305,712999995.0
2007-07-19 14:41:00,1.04305,1.04305,1.04285,1.04285,455299999.0
2007-07-19 14:42:00,1.04285,1.04285,1.0424,1.0427,1185699996.0
2007-07-19 14:43:00,1.0427,1.0427,1.04245,1.04255,786899992.0
2007-07-19 14:44:00,1.0423,1.0423,1.0415,1.0416,1573900006.0
2007-07-19 14:45:00,1.0417,1.0417,1.0411,1.0415,1573900006.0
2007-07-19 14:46:00,1.0415,1.0417,1.0414,1.0416,1573900006.0
2007-07-19 14:47:00,1.04155,1.0416,1.04125,1.04135,2106599984.0
2007-07-19 14:48:00,1.0413,1.0415,1.0412,1.0415,529700000.0
2007-07-19 14:49:00,1.04155,1.04155,1.0415,1.0415,153700000.0
2007-07-19 14:50:00,1.0415,1.0415,1.04135,1.0414,215500003.0
2007-07-19 14:51:00,1.04135,1.0417,1.04135,1.04155,1148500008.0
2007-07-19 14:52:00,1.0415,1.04165,1.0415,1.04155,315699994.0
2007-07-19 14:53:00,1.04155,1.0416,1.0413,1.04145,897499991.0
2007-07-19 14:54:00,1.0415,1.04165,1.0415,1.04165,84699999.0
2007-07-19 14:55:00,1.0417,1.04175,1.04155,1.04155,173299999.0
2007-07-19 14:56:00,1.04155,1.0417,1.04155,1.0417,1058999988.0
2007-07-19 14:57:00,1.0417,1.0418,1.0416,1.04175,1446599982.0
2007-07-19 14:58:00,1.04175,1.04185,1.0416,1.04185,1267099982.0
2007-07-19 14:59:00,1.0418,1.0418,1.0416,1.0417,618699997.0
2007-07-19 15:00:00,1.04165,1.0418,1.04165,1.04165,618699997.0
2007-07-19 15:01:00,1.0417,1.04185,1.04165,1.0418,562800000.0
2007-07-19 15:02:00,1.0418,1.0425,1.0418,1.04225,1635769991.0
2007-07-19 15:03:00,1.04225,1.04225,1.042,1.04215,1402499993.0
2007-07-19 15:04:00,1.0422,1.0422,1.0421,1.0422,1064399988.0
2007-07-19 15:05:00,1.0422,1.0422,1.04205,1.04215,1337800003.0
2007-07-19 15:06:00,1.0422,1.0422,1.0419,1.04205,1436599994.0
2007-07-19 15:07:00,1.04205,1.04205,1.0417,1.0419,1706299988.0
2007-07-19 15:08:00,1.0419,1.042,1.04185,1.04195,562999998.0
2007-07-19 15:09:00,1.04195,1.04205,1.04185,1.0419,1612599985.0
2007-07-19 15:10:00,1.0419,1.04195,1.04185,1.04195,70300000.0
2007-07-19 15:11:00,1.04195,1.04195,1.04185,1.0419,300400000.0
2007-07-19 15:12:00,1.0419,1.0419,1.0418,1.0418,574700012.0
2007-07-19 15:13:00,1.0418,1.0419,1.04175,1.0419,66400000.0
2007-07-19 15:14:00,1.0419,1.0419,1.04175,1.04175,95200000.0
2007-07-19 15:15:00,1.04175,1.0421,1.04175,1.042,1610700008.0
2007-07-19 15:16:00,1.042,1.042,1.0419,1.0419,1182600003.0
2007-07-19 15:17:00,1.0419,1.0419,1.0419,1.0419,713599999.0
2007-07-19 15:18:00,1.0419,1.0419,1.04185,1.0419,1076900001.0
2007-07-19 15:19:00,1.04185,1.0427,1.04185,1.04255,1499900000.0
2007-07-19 15:20:00,1.0426,1.04265,1.0423,1.0426,754999996.0
2007-07-19 15:21:00,1.0426,1.0427,1.0425,1.04265,580600003.0
2007-07-19 15:22:00,1.0427,1.043,1.04265,1.043,1420299999.0
2007-07-19 15:23:00,1.04295,1.043,1.04275,1.0428,718499990.0
2007-07-19 15:24:00,1.043,1.0431,1.0427,1.043,1711299996.0
2007-07-19 15:25:00,1.0431,1.0437,1.0431,1.0436,1711299996.0
2007-07-19 15:26:00,1.0437,1.0437,1.04345,1.0436,1711299996.0
2007-07-19 15:27:00,1.0436,1.0436,1.04345,1.04355,1651399998.0
2007-07-19 15:28:00,1.0436,1.0436,1.04345,1.04345,170300002.0
2007-07-19 15:29:00,1.04345,1.04385,1.04345,1.04375,787700005.0
2007-07-19 15:30:00,1.04375,1.04435,1.04375,1.04425,1035099996.0
2007-07-19 15:31:00,1.04425,1.0443,1.04395,1.0442,1819899999.0
2007-07-19 15:32:00,1.0442,1.0442,1.0438,1.04385,1084700006.0
2007-07-19 15:33:00,1.04385,1.04385,1.0437,1.0438,441900000.0
2007-07-19 15:34:00,1.0438,1.04385,1.0436,1.04365,436499995.0
2007-07-19 15:35:00,1.0437,1.04375,1.0434,1.04355,641300009.0
2007-07-19 15:36:00,1.0435,1.04355,1.04345,1.0435,403900005.0
2007-07-19 15:37:00,1.04355,1.04355,1.0435,1.0435,49899999.0
2007-07-19 15:38:00,1.04355,1.04365,1.04345,1.04345,311299999.0
2007-07-19 15:39:00,1.04345,1.04345,1.0431,1.0432,946499996.0
2007-07-19 15:40:00,1.0432,1.04325,1.04315,1.0432,132400000.0
2007-07-19 15:41:00,1.0432,1.04325,1.04315,1.04325,892499999.0
2007-07-19 15:42:00,1.04325,1.04335,1.04325,1.0433,501499996.0
2007-07-19 15:43:00,1.0433,1.0433,1.04325,1.04325,626499997.0
2007-07-19 15:44:00,1.0433,1.0433,1.04305,1.04315,1725500011.0
2007-07-19 15:45:00,1.0432,1.04335,1.0432,1.0433,656600005.0
2007-07-19 15:46:00,1.04325,1.04335,1.0432,1.0433,632200006.0
2007-07-19 15:47:00,1.0433,1.04335,1.04315,1.0433,1042699998.0
2007-07-19 15:48:00,1.04325,1.0434,1.04325,1.04335,491499999.0
2007-07-19 15:49:00,1.04345,1.04355,1.04345,1.04345,871700001.0
2007-07-19 15:50:00,1.04345,1.0437,1.04345,1.04365,1330300002.0
2007-07-19 15:51:00,1.0436,1.0436,1.0435,1.0435,141200001.0
2007-07-19 15:52:00,1.0435,1.0436,1.04325,1.04325,852200004.0
2007-07-19 15:53:00,1.0433,1.04335,1.0433,1.04335,988399996.0
2007-07-19 15:54:00,1.04335,1.0434,1.04325,1.04335,768500002.0
2007-07-19 15:55:00,1.0434,1.0434,1.04335,1.04335,120100000.0
2007-07-19 15:56:00,1.04335,1.0434,1.04335,1.0434,353499998.0
2007-07-19 15:57:00,1.0434,1.0434,1.04335,1.0434,228700001.0
2007-07-19 15:58:00,1.0434,1.0434,1.04315,1.04315,723500000.0
2007-07-19 15:59:00,1.0431,1.0434,1.0431,1.0434,1910400009.0
2007-07-19 16:00:00,1.0434,1.0434,1.0433,1.0434,1390599997.0
2007-07-19 16:01:00,1.0434,1.0434,1.04315,1.0433,1341899987.0
2007-07-19 16:02:00,1.0433,1.0433,1.0427,1.043,1499999996.0
2007-07-19 16:03:00,1.04305,1.0431,1.043,1.04305,277999999.0
2007-07-19 16:04:00,1.04305,1.04315,1.043,1.04305,209300000.0
2007-07-19 16:05:00,1.04305,1.0432,1.043,1.043,193999999.0
2007-07-19 16:06:00,1.043,1.04305,1.04295,1.043,568500007.0
2007-07-19 16:07:00,1.043,1.04305,1.04295,1.04295,281500009.0
2007-07-19 16:08:00,1.04295,1.0431,1.04295,1.04295,266400000.0
2007-07-19 16:09:00,1.04295,1.04305,1.04295,1.04295,125500000.0
2007-07-19 16:10:00,1.04285,1.04285,1.0425,1.04255,1405199989.0
2007-07-19 16:11:00,1.0426,1.04265,1.0423,1.04255,1375900012.0
2007-07-19 16:12:00,1.04245,1.04255,1.04235,1.0425,668479992.0
2007-07-19 16:13:00,1.0425,1.0425,1.0422,1.0423,1472399996.0
2007-07-19 16:14:00,1.0423,1.0425,1.0423,1.04235,602499994.0
2007-07-19 16:15:00,1.0424,1.0424,1.04235,1.04235,345000002.0
2007-07-19 16:16:00,1.04235,1.04235,1.04215,1.0423,497000000.0
2007-07-19 16:17:00,1.04225,1.0423,1.04215,1.04225,552599996.0
2007-07-19 16:18:00,1.0423,1.0423,1.0423,1.0423,182400000.0
2007-07-19 16:19:00,1.0423,1.0424,1.04225,1.0424,175500000.0
2007-07-19 16:20:00,1.04235,1.04255,1.0423,1.04245,643900002.0
2007-07-19 16:21:00,1.04245,1.04255,1.0424,1.0424,655899999.0
2007-07-19 16:22:00,1.0424,1.04245,1.0423,1.0423,572799997.0
2007-07-19 16:23:00,1.0423,1.04235,1.04205,1.0422,1057400006.0
2007-07-19 16:24:00,1.0422,1.0423,1.0422,1.04225,184799999.0
2007-07-19 16:25:00,1.0423,1.04265,1.04225,1.04265,308600001.0
2007-07-19 16:26:00,1.0426,1.04265,1.04245,1.0425,84600001.0
2007-07-19 16:27:00,1.04255,1.04255,1.04255,1.04255,6400000.0
2007-07-19 16:28:00,1.0426,1.0426,1.0426,1.0426,1600000.0
2007-07-19 16:29:00,1.0426,1.0426,1.04245,1.04255,216300000.0
2007-07-19 16:30:00,1.04255,1.043,1.04255,1.04275,958900003.0
2007-07-19 16:31:00,1.04275,1.04295,1.04275,1.0428,434299999.0
2007-07-19 16:32:00,1.0428,1.0428,1.04255,1.04265,472399999.0
2007-07-19 16:33:00,1.04265,1.04265,1.04255,1.0426,187200000.0
2007-07-19 16:34:00,1.0426,1.0426,1.0423,1.04235,482300001.0
2007-07-19 16:35:00,1.0424,1.04245,1.0424,1.0424,61600000.0
2007-07-19 16:36:00,1.0424,1.0425,1.0419,1.0419,1319800002.0
2007-07-19 16:37:00,1.0419,1.0422,1.0419,1.04215,2075400011.0
2007-07-19 16:38:00,1.0422,1.0424,1.04205,1.04205,1259200007.0
2007-07-19 16:39:00,1.0421,1.0422,1.04195,1.04195,1348300002.0
2007-07-19 16:40:00,1.04195,1.04195,1.04175,1.0419,1174399993.0
2007-07-19 16:41:00,1.0419,1.0421,1.04175,1.0421,838499997.0
2007-07-19 16:42:00,1.0421,1.04215,1.042,1.04215,707599998.0
2007-07-19 16:43:00,1.0422,1.0422,1.0421,1.0421,177900000.0
2007-07-19 16:44:00,1.0421,1.04215,1.042,1.042,761299996.0
2007-07-19 16:45:00,1.042,1.04205,1.04195,1.04205,389999999.0
2007-07-19 16:46:00,1.04205,1.04205,1.0418,1.04185,808199997.0
2007-07-19 16:47:00,1.04185,1.0419,1.04145,1.0416,309600001.0
2007-07-19 16:48:00,1.0416,1.0417,1.04155,1.0417,308600000.0
2007-07-19 16:49:00,1.0417,1.0418,1.0417,1.04175,640000001.0
2007-07-19 16:50:00,1.04175,1.04175,1.0416,1.0416,875999997.0
2007-07-19 16:51:00,1.0416,1.0417,1.0416,1.04165,332999996.0
2007-07-19 16:52:00,1.04165,1.0417,1.0414,1.04155,773099998.0
2007-07-19 16:53:00,1.0415,1.04185,1.0415,1.0418,1000199999.0
2007-07-19 16:54:00,1.04185,1.0419,1.0418,1.04185,488899998.0
2007-07-19 16:55:00,1.04185,1.0419,1.0417,1.0419,754420005.0
2007-07-19 16:56:00,1.04185,1.0419,1.0417,1.0417,1175199998.0
2007-07-19 16:57:00,1.0417,1.0418,1.04155,1.0418,1870699993.0
2007-07-19 16:58:00,1.0418,1.0418,1.04155,1.04165,1023499999.0
2007-07-19 16:59:00,1.0417,1.0419,1.0414,1.0414,1126399999.0
2007-07-19 17:00:00,1.0414,1.0419,1.0412,1.0418,1904900004.0
2007-07-19 17:01:00,1.0418,1.0421,1.04165,1.0421,1057900000.0
2007-07-19 17:02:00,1.042,1.0423,1.042,1.0421,1490399999.0
2007-07-19 17:03:00,1.0421,1.0426,1.0421,1.0426,1490399999.0
2007-07-19 17:04:00,1.0426,1.04265,1.04245,1.04255,645599999.0
2007-07-19 17:05:00,1.04255,1.0428,1.04255,1.0428,778500001.0
2007-07-19 17:06:00,1.0428,1.04305,1.0426,1.04305,1742300000.0
2007-07-19 17:07:00,1.04305,1.0431,1.04305,1.0431,195100000.0
2007-07-19 17:08:00,1.0431,1.04315,1.04275,1.04295,1552200000.0
2007-07-19 17:09:00,1.04295,1.04315,1.0429,1.0429,883699995.0
2007-07-19 17:10:00,1.04295,1.04295,1.04275,1.0428,405000000.0
2007-07-19 17:11:00,1.0428,1.0428,1.0428,1.0428,7500000.0
2007-07-19 17:12:00,1.0428,1.04285,1.0427,1.0428,330199999.0
2007-07-19 17:13:00,1.0428,1.0428,1.0427,1.0428,346799999.0
2007-07-19 17:14:00,1.0428,1.0428,1.04265,1.0427,311000000.0
2007-07-19 17:15:00,1.0427,1.04275,1.04265,1.04275,152200000.0
2007-07-19 17:16:00,1.04275,1.0428,1.04275,1.0428,9600000.0
2007-07-19 17:17:00,1.0428,1.0428,1.0428,1.0428,24000000.0
2007-07-19 17:18:00,1.0428,1.04285,1.0428,1.04285,113800000.0
2007-07-19 17:19:00,1.04285,1.043,1.04285,1.04295,589300000.0
2007-07-19 17:20:00,1.04295,1.04295,1.0428,1.0428,482500000.0
2007-07-19 17:21:00,1.04285,1.0429,1.04285,1.04285,110300000.0
2007-07-19 17:22:00,1.04285,1.04285,1.0428,1.04285,147400000.0
2007-07-19 17:23:00,1.04285,1.043,1.04285,1.0429,89700000.0
2007-07-19 17:24:00,1.043,1.043,1.04275,1.04275,145600000.0
2007-07-19 17:25:00,1.0428,1.043,1.04275,1.04285,1144399997.0
2007-07-19 17:26:00,1.04285,1.04285,1.0427,1.0428,1139600002.0
2007-07-19 17:27:00,1.0428,1.0429,1.0428,1.0428,655700000.0
2007-07-19 17:28:00,1.0428,1.04285,1.04275,1.04275,230200000.0
2007-07-19 17:29:00,1.04275,1.04285,1.04275,1.0428,102500000.0
2007-07-19 17:30:00,1.0428,1.04285,1.0427,1.0428,241200000.0
2007-07-19 17:31:00,1.0428,1.043,1.04275,1.043,418199999.0
2007-07-19 17:32:00,1.043,1.043,1.04285,1.04285,718500001.0
2007-07-19 17:33:00,1.0429,1.04295,1.0428,1.04285,174400001.0
2007-07-19 17:34:00,1.04285,1.04295,1.04275,1.04295,132800000.0
2007-07-19 17:35:00,1.043,1.04315,1.043,1.04305,557200002.0
2007-07-19 17:36:00,1.04305,1.04315,1.04305,1.04305,371400004.0
2007-07-19 17:37:00,1.04305,1.04315,1.043,1.04315,598000000.0
2007-07-19 17:38:00,1.04315,1.0432,1.04315,1.04315,1650600000.0
2007-07-19 17:39:00,1.04315,1.04325,1.0431,1.0432,1376099996.0
2007-07-19 17:40:00,1.0432,1.04325,1.04305,1.04305,1590900002.0
2007-07-19 17:41:00,1.04305,1.0432,1.04275,1.04315,1123099999.0
2007-07-19 17:42:00,1.0432,1.04325,1.04315,1.04315,828400003.0
2007-07-19 17:43:00,1.04315,1.04315,1.043,1.04305,892899997.0
2007-07-19 17:44:00,1.0431,1.04315,1.043,1.043,666999998.0
2007-07-19 17:45:00,1.043,1.043,1.0427,1.04275,509000001.0
2007-07-19 17:46:00,1.0429,1.0429,1.04275,1.04275,144300000.0
2007-07-19 17:47:00,1.0428,1.0428,1.04275,1.04275,925400000.0
2007-07-19 17:48:00,1.0428,1.0429,1.04275,1.0429,106300000.0
2007-07-19 17:49:00,1.0429,1.0429,1.04275,1.04275,201099998.0
2007-07-19 17:50:00,1.0428,1.0428,1.04265,1.04265,80900000.0
2007-07-19 17:51:00,1.04265,1.04265,1.0426,1.04265,117300000.0
2007-07-19 17:52:00,1.04265,1.04265,1.04265,1.04265,15200000.0
2007-07-19 17:53:00,1.04265,1.04265,1.04235,1.04245,148400001.0
2007-07-19 17:54:00,1.04245,1.04255,1.04235,1.04255,620399999.0
2007-07-19 17:55:00,1.04255,1.04275,1.04255,1.04275,184800001.0
2007-07-19 17:56:00,1.04275,1.04275,1.04235,1.04235,1172000002.0
2007-07-19 17:57:00,1.04245,1.04245,1.0423,1.04235,110600000.0
2007-07-19 17:58:00,1.0424,1.0424,1.04225,1.04225,252600001.0
2007-07-19 17:59:00,1.0423,1.0425,1.0423,1.0425,560699999.0
2007-07-19 18:00:00,1.0424,1.0426,1.0423,1.0425,560699999.0
2007-07-19 18:01:00,1.0425,1.0426,1.0424,1.04255,829499995.0
2007-07-19 18:02:00,1.0425,1.04265,1.0425,1.04265,1075000013.0
2007-07-19 18:03:00,1.04265,1.04275,1.0426,1.04265,307899997.0
2007-07-19 18:04:00,1.04265,1.04265,1.04265,1.04265,7200000.0
2007-07-19 18:05:00,1.04265,1.04265,1.04265,1.04265,4800000.0
2007-07-19 18:06:00,1.04265,1.04265,1.04255,1.04255,418999995.0
2007-07-19 18:07:00,1.0426,1.0427,1.0426,1.0427,859399996.0
2007-07-19 18:08:00,1.0427,1.0427,1.0423,1.04235,836600003.0
2007-07-19 18:09:00,1.04235,1.0424,1.04235,1.04235,508799999.0
2007-07-19 18:10:00,1.0424,1.04245,1.0424,1.04245,358599995.0
2007-07-19 18:11:00,1.0425,1.0426,1.04245,1.04245,482799996.0
2007-07-19 18:12:00,1.04245,1.04245,1.0423,1.0424,689499989.0
2007-07-19 18:13:00,1.0424,1.0424,1.04235,1.0424,84699999.0
2007-07-19 18:14:00,1.0424,1.0424,1.0424,1.0424,133800000.0
2007-07-19 18:15:00,1.0424,1.04245,1.04235,1.04245,111800000.0
2007-07-19 18:16:00,1.04245,1.04245,1.0424,1.0424,52300000.0
2007-07-19 18:17:00,1.0424,1.0425,1.04235,1.0424,807300001.0
2007-07-19 18:18:00,1.0424,1.0424,1.04235,1.0424,255800000.0
2007-07-19 18:19:00,1.04206,1.04219,1.04205,1.04206,62299999.0
2007-07-19 18:20:00,1.0424,1.04245,1.04235,1.0424,377599995.0
2007-07-19 18:21:00,1.0425,1.0426,1.04245,1.0426,998799992.0
2007-07-19 18:22:00,1.04255,1.0426,1.04255,1.0426,599400000.0
2007-07-19 18:23:00,1.0426,1.0427,1.04255,1.0427,1447900003.0
2007-07-19 18:24:00,1.0427,1.0427,1.04265,1.04265,213500000.0
2007-07-19 18:25:00,1.04265,1.04265,1.0426,1.04265,65000000.0
2007-07-19 18:26:00,1.04253,1.04253,1.04237,1.04249,94200000.0
2007-07-19 18:27:00,1.04265,1.0427,1.04265,1.0427,100400000.0
2007-07-19 18:28:00,1.0427,1.0427,1.0427,1.0427,284800000.0
2007-07-19 18:29:00,1.0427,1.0427,1.04265,1.0427,870399988.0
2007-07-19 18:30:00,1.0427,1.0427,1.04265,1.04265,395200006.0
2007-07-19 18:31:00,1.04265,1.04275,1.04265,1.04275,615700000.0
2007-07-19 18:32:00,1.0428,1.04285,1.0428,1.04285,180900000.0
2007-07-19 18:33:00,1.04285,1.04285,1.0428,1.0428,375600001.0
2007-07-19 18:34:00,1.0428,1.0428,1.0427,1.0427,338400000.0
2007-07-19 18:35:00,1.0427,1.0428,1.0427,1.0427,359100007.0
2007-07-19 18:36:00,1.0427,1.0429,1.04265,1.0429,279799995.0
2007-07-19 18:37:00,1.0429,1.0429,1.0428,1.0428,219099994.0
2007-07-19 18:38:00,1.0428,1.0428,1.04275,1.04275,260699998.0
2007-07-19 18:39:00,1.04275,1.04275,1.04275,1.04275,8700000.0
2007-07-19 18:40:00,1.04275,1.04275,1.04275,1.04275,25600000.0
2007-07-19 18:41:00,1.04275,1.04275,1.04275,1.04275,9600000.0
2007-07-19 18:42:00,1.04228,1.04259,1.04228,1.04229,86400001.0
2007-07-19 18:43:00,1.04232,1.04253,1.04226,1.04237,139900001.0
2007-07-19 18:44:00,1.04275,1.04275,1.04265,1.04265,133199998.0
2007-07-19 18:45:00,1.04265,1.04265,1.0425,1.0425,292799998.0
2007-07-19 18:46:00,1.0426,1.04265,1.04255,1.04265,38700000.0
2007-07-19 18:47:00,1.0426,1.0426,1.04235,1.0425,155200000.0
2007-07-19 18:48:00,1.0425,1.0425,1.04235,1.0424,224000002.0
2007-07-19 18:49:00,1.0424,1.0424,1.04225,1.04225,109399999.0
2007-07-19 18:50:00,1.0422,1.04225,1.0421,1.0421,309499997.0
2007-07-19 18:51:00,1.04215,1.0422,1.042,1.0422,540000003.0
2007-07-19 18:52:00,1.0422,1.0423,1.0422,1.04225,89099998.0
2007-07-19 18:53:00,1.0423,1.0423,1.0422,1.0422,7800000.0
2007-07-19 18:54:00,1.0422,1.04255,1.04215,1.0424,513999998.0
2007-07-19 18:55:00,1.04245,1.04255,1.04245,1.04255,83200000.0
2007-07-19 18:56:00,1.0426,1.043,1.0426,1.0429,1382599998.0
2007-07-19 18:57:00,1.0427,1.0427,1.0423,1.0425,558999994.0
2007-07-19 18:58:00,1.0426,1.04265,1.04255,1.0426,558999994.0
2007-07-19 18:59:00,1.0426,1.04265,1.0426,1.04265,81200001.0
2007-07-19 19:00:00,1.0427,1.0427,1.0426,1.0426,518699984.0
2007-07-19 19:01:00,1.0426,1.04265,1.0426,1.0426,423299996.0
2007-07-19 19:02:00,1.0426,1.04265,1.0425,1.0425,1003399990.0
2007-07-19 19:03:00,1.0425,1.04255,1.0425,1.0425,243699999.0
2007-07-19 19:04:00,1.0425,1.0425,1.0425,1.0425,1014500013.0
2007-07-19 19:05:00,1.04245,1.0425,1.04245,1.04245,684600007.0
2007-07-19 19:06:00,1.04245,1.04245,1.04245,1.04245,41500000.0
2007-07-19 19:07:00,1.0425,1.0425,1.0425,1.0425,73400002.0
2007-07-19 19:08:00,1.0426,1.0426,1.0426,1.0426,91600000.0
2007-07-19 19:09:00,1.0426,1.0426,1.0425,1.0425,556600001.0
2007-07-19 19:10:00,1.0425,1.04265,1.0425,1.04265,173399999.0
2007-07-19 19:11:00,1.04265,1.04265,1.0426,1.0426,282099993.0
2007-07-19 19:12:00,1.0426,1.0426,1.0426,1.0426,292399997.0
2007-07-19 19:13:00,1.0426,1.0427,1.0425,1.04255,552199993.0
2007-07-19 19:14:00,1.0426,1.0426,1.0426,1.0426,233399998.0
2007-07-19 19:15:00,1.0426,1.0431,1.0426,1.043,358299997.0
2007-07-19 19:16:00,1.043,1.043,1.04275,1.04275,720200000.0
2007-07-19 19:17:00,1.0428,1.0428,1.04265,1.04265,153199997.0
2007-07-19 19:18:00,1.0427,1.0427,1.0425,1.04265,510000004.0
2007-07-19 19:19:00,1.04265,1.04265,1.04245,1.0425,1774900005.0
2007-07-19 19:20:00,1.0425,1.04265,1.04245,1.0425,2074099993.0
2007-07-19 19:21:00,1.04245,1.04255,1.04245,1.0425,258899998.0
2007-07-19 19:22:00,1.0425,1.04255,1.04245,1.0425,104100001.0
2007-07-19 19:23:00,1.0425,1.0425,1.0425,1.0425,1500000.0
2007-07-19 19:24:00,1.04218,1.04223,1.04215,1.04215,18200000.0
2007-07-19 19:25:00,1.0425,1.0425,1.04245,1.04245,33200000.0
2007-07-19 19:26:00,1.04245,1.04245,1.04245,1.04245,19000000.0
2007-07-19 19:27:00,1.04245,1.04245,1.04235,1.0424,76400000.0
2007-07-19 19:28:00,1.0424,1.04245,1.042,1.04215,543400004.0
2007-07-19 19:29:00,1.04215,1.04225,1.0421,1.04225,173000002.0
2007-07-19 19:30:00,1.04225,1.04225,1.04215,1.04215,121700001.0
2007-07-19 19:31:00,1.04185,1.04204,1.04181,1.04181,61800000.0
2007-07-19 19:32:00,1.0422,1.0422,1.0422,1.0422,12000000.0
2007-07-19 19:33:00,1.0421,1.0422,1.0421,1.0421,623500002.0
2007-07-19 19:34:00,1.0421,1.04215,1.0421,1.04215,343700006.0
2007-07-19 19:35:00,1.04215,1.04215,1.04205,1.0421,149099999.0
2007-07-19 19:36:00,1.0421,1.0421,1.0421,1.0421,337100000.0
2007-07-19 19:37:00,1.0421,1.0422,1.0421,1.0422,216100003.0
2007-07-19 19:38:00,1.0422,1.0422,1.04215,1.0422,6500000.0
2007-07-19 19:39:00,1.04215,1.0422,1.04215,1.0422,2600000.0
2007-07-19 19:40:00,1.04215,1.04215,1.0421,1.0421,80699998.0
2007-07-19 19:41:00,1.04205,1.0421,1.04205,1.0421,94100001.0
2007-07-19 19:42:00,1.0421,1.0421,1.04205,1.0421,315099999.0
2007-07-19 19:43:00,1.0421,1.0423,1.04205,1.04215,1823599996.0
2007-07-19 19:44:00,1.0422,1.0422,1.0422,1.0422,256400001.0
2007-07-19 19:45:00,1.0422,1.0422,1.0422,1.0422,96500000.0
2007-07-19 19:46:00,1.0422,1.04225,1.0422,1.04225,88200000.0
2007-07-19 19:47:00,1.04225,1.0424,1.04215,1.0422,264399999.0
2007-07-19 19:48:00,1.04215,1.0422,1.04215,1.0422,31800001.0
2007-07-19 19:49:00,1.0422,1.0423,1.0422,1.04225,387599993.0
2007-07-19 19:50:00,1.04225,1.0423,1.04225,1.0423,159600000.0
2007-07-19 19:51:00,1.0423,1.04235,1.04225,1.04235,126400001.0
2007-07-19 19:52:00,1.04235,1.04235,1.04235,1.04235,4800000.0
2007-07-19 19:53:00,1.04213,1.0422,1.0417,1.04176,131600004.0
2007-07-19 19:54:00,1.04207,1.04218,1.04194,1.04195,64100001.0
2007-07-19 19:55:00,1.04235,1.04235,1.0423,1.04235,41500002.0
2007-07-19 19:56:00,1.04235,1.0424,1.0422,1.0423,548499994.0
2007-07-19 19:57:00,1.0424,1.0425,1.04235,1.04245,351400002.0
2007-07-19 19:58:00,1.04245,1.04245,1.0424,1.0424,802800003.0
2007-07-19 19:59:00,1.04245,1.0425,1.0423,1.04235,980200001.0
2007-07-19 20:00:00,1.04235,1.0425,1.04235,1.0425,262299995.0
2007-07-19 20:01:00,1.0425,1.0425,1.0424,1.0424,129999999.0
2007-07-19 20:02:00,1.04245,1.04245,1.0424,1.04245,308900000.0
2007-07-19 20:03:00,1.04245,1.0426,1.0424,1.0425,398399998.0
2007-07-19 20:04:00,1.0425,1.04275,1.04245,1.04275,772899990.0
2007-07-19 20:05:00,1.04275,1.0428,1.04265,1.0428,861399996.0
2007-07-19 20:06:00,1.0428,1.0428,1.04265,1.0428,1049599996.0
2007-07-19 20:07:00,1.04275,1.0431,1.0427,1.043,847799997.0
2007-07-19 20:08:00,1.0429,1.043,1.0429,1.043,58499999.0
2007-07-19 20:09:00,1.043,1.043,1.04265,1.04265,450799998.0
2007-07-19 20:10:00,1.0427,1.0429,1.0427,1.04285,193299998.0
2007-07-19 20:11:00,1.04285,1.04285,1.0427,1.0427,339000000.0
2007-07-19 20:12:00,1.0427,1.04275,1.04265,1.04265,144599999.0
2007-07-19 20:13:00,1.0427,1.0431,1.0427,1.04295,803499999.0
2007-07-19 20:14:00,1.04295,1.04295,1.04275,1.04275,403100000.0
2007-07-19 20:15:00,1.0428,1.0429,1.0428,1.0429,90400000.0
2007-07-19 20:16:00,1.0428,1.0428,1.0428,1.0428,1400000.0
2007-07-19 20:17:00,1.0429,1.0429,1.0429,1.0429,3200000.0
2007-07-19 20:18:00,1.0429,1.04295,1.04285,1.0429,225400001.0
2007-07-19 20:19:00,1.04285,1.0431,1.04285,1.04295,421999998.0
2007-07-19 20:20:00,1.043,1.0431,1.043,1.043,208599999.0
2007-07-19 20:21:00,1.043,1.0431,1.043,1.0431,340299997.0
2007-07-19 20:22:00,1.0431,1.0431,1.0429,1.04295,272099997.0
2007-07-19 20:23:00,1.04295,1.043,1.04295,1.043,80500000.0
2007-07-19 20:24:00,1.043,1.04315,1.043,1.04315,53700000.0
2007-07-19 20:25:00,1.04315,1.0433,1.04315,1.04325,341800000.0
2007-07-19 20:26:00,1.0433,1.0433,1.0428,1.0428,607603617.0
2007-07-19 20:27:00,1.0428,1.043,1.0428,1.0429,277200000.0
2007-07-19 20:28:00,1.043,1.0433,1.04295,1.0433,1604599994.0
2007-07-19 20:29:00,1.0433,1.0433,1.043,1.043,891000012.0
2007-07-19 20:30:00,1.043,1.043,1.0429,1.04295,896800001.0
2007-07-19 20:31:00,1.04295,1.04295,1.0428,1.04285,298900000.0
2007-07-19 20:32:00,1.0427,1.0427,1.0425,1.0425,3600000.0
2007-07-19 20:33:00,1.04285,1.043,1.04285,1.04295,265700000.0
2007-07-19 20:34:00,1.04282,1.04282,1.04262,1.04262,112300000.0
2007-07-19 20:35:00,1.04295,1.04295,1.0429,1.0429,47100002.0
2007-07-19 20:36:00,1.04295,1.043,1.0429,1.0429,805200004.0
2007-07-19 20:37:00,1.0429,1.0429,1.04275,1.04275,305699998.0
2007-07-19 20:38:00,1.0428,1.0428,1.0428,1.0428,4800000.0
2007-07-19 20:39:00,1.0428,1.0429,1.0428,1.0429,72600000.0
2007-07-19 20:40:00,1.0429,1.0429,1.0429,1.0429,24000000.0
2007-07-19 20:41:00,1.0429,1.0429,1.0429,1.0429,24000000.0
2007-07-19 20:42:00,1.0429,1.0429,1.0428,1.0428,148100001.0
2007-07-19 20:43:00,1.04285,1.0429,1.0428,1.0429,231000000.0
2007-07-19 20:44:00,1.0429,1.0429,1.0428,1.0429,89800000.0
2007-07-19 20:45:00,1.0429,1.0429,1.0429,1.0429,30400000.0
2007-07-19 20:46:00,1.0429,1.0429,1.0429,1.0429,9300000.0
2007-07-19 20:47:00,1.0429,1.0431,1.0429,1.04295,911300001.0
2007-07-19 20:48:00,1.043,1.0433,1.04295,1.0433,2008399983.0
2007-07-19 20:49:00,1.0433,1.0433,1.0432,1.0433,1251299989.0
2007-07-19 20:50:00,1.0433,1.0433,1.0432,1.0432,36400001.0
2007-07-19 20:51:00,1.0432,1.0432,1.0432,1.0432,97600000.0
2007-07-19 20:52:00,1.0432,1.0432,1.0431,1.0431,980100013.0
2007-07-19 20:53:00,1.0431,1.0431,1.0431,1.0431,84200000.0
2007-07-19 20:54:00,1.0431,1.0431,1.043,1.043,921899997.0
2007-07-19 20:55:00,1.043,1.043,1.043,1.043,958200003.0
2007-07-19 20:56:00,1.043,1.0431,1.043,1.0431,691700013.0
2007-07-19 20:57:00,1.0431,1.0431,1.04305,1.0431,629699998.0
2007-07-19 20:58:00,1.0431,1.0431,1.043,1.043,514299996.0
2007-07-19 21:00:00,1.0431,1.0431,1.043,1.043,1461900004.0
2007-07-19 21:01:00,1.043,1.043,1.0429,1.04295,1461900004.0
2007-07-19 21:02:00,1.043,1.043,1.04285,1.0429,1770099995.0
2007-07-19 21:03:00,1.0429,1.0432,1.0429,1.0431,908899999.0
2007-07-19 21:04:00,1.0431,1.0432,1.0431,1.04315,638599997.0
2007-07-19 21:05:00,1.0432,1.0435,1.0431,1.0431,1725300008.0
2007-07-19 21:06:00,1.0432,1.0432,1.0431,1.0431,275800007.0
2007-07-19 21:07:00,1.0431,1.0431,1.0429,1.043,790500003.0
2007-07-19 21:08:00,1.043,1.0431,1.043,1.0431,23500000.0
2007-07-19 21:09:00,1.0431,1.0431,1.0431,1.0431,31200000.0
2007-07-19 21:10:00,1.0431,1.0431,1.0431,1.0431,4800000.0
2007-07-19 21:11:00,1.0431,1.0431,1.0431,1.0431,23200000.0
2007-07-19 21:12:00,1.0431,1.0431,1.0431,1.0431,17600000.0
2007-07-19 21:13:00,1.0431,1.0431,1.0431,1.0431,7200000.0
2007-07-19 21:14:00,1.0431,1.0431,1.0431,1.0431,800000.0
2007-07-19 21:15:00,1.0431,1.0431,1.0431,1.0431,453799998.0
2007-07-19 21:16:00,1.0431,1.0432,1.0431,1.0432,668699997.0
2007-07-19 21:17:00,1.0431,1.0432,1.0431,1.0431,1018199999.0
2007-07-19 21:18:00,1.0432,1.0432,1.0432,1.0432,702900000.0
2007-07-19 21:19:00,1.0432,1.0433,1.0432,1.0432,1250299991.0
2007-07-19 21:20:00,1.0432,1.0432,1.0432,1.0432,31000000.0
2007-07-19 21:21:00,1.0433,1.0433,1.0433,1.0433,14000000.0
2007-07-19 21:22:00,1.0433,1.0433,1.0433,1.0433,5100000.0
2007-07-19 21:23:00,1.0432,1.0432,1.0431,1.0432,313700000.0
2007-07-19 21:24:00,1.0432,1.0432,1.0432,1.0432,401100002.0
2007-07-19 21:25:00,1.0432,1.0433,1.04315,1.0433,528000002.0
2007-07-19 21:26:00,1.0433,1.0433,1.04305,1.0433,1868399995.0
2007-07-19 21:27:00,1.0433,1.0433,1.04315,1.0433,657200005.0
2007-07-19 21:28:00,1.0433,1.0433,1.04315,1.04315,681800009.0
2007-07-19 21:29:00,1.0432,1.0432,1.0431,1.04315,997399999.0
2007-07-19 21:30:00,1.0432,1.0432,1.04315,1.0432,781699991.0
2007-07-19 21:31:00,1.0432,1.0432,1.0431,1.0432,1167399989.0
2007-07-19 21:32:00,1.0432,1.0432,1.043,1.0431,1479799995.0
2007-07-19 21:33:00,1.0431,1.0432,1.0431,1.04315,1348799986.0
2007-07-19 21:34:00,1.04315,1.0433,1.04315,1.0433,493699996.0
2007-07-19 21:35:00,1.0433,1.0433,1.0432,1.0432,237299998.0
2007-07-19 21:36:00,1.0433,1.0435,1.0433,1.0435,948599999.0
2007-07-19 21:37:00,1.04345,1.0436,1.04345,1.04345,1400800001.0
2007-07-19 21:38:00,1.04345,1.0436,1.04345,1.0436,1092699997.0
2007-07-19 21:39:00,1.0436,1.0436,1.0436,1.0436,440899999.0
2007-07-19 21:40:00,1.0437,1.0437,1.0436,1.0436,1645199984.0
2007-07-19 21:41:00,1.0435,1.0436,1.0435,1.0435,1645199984.0
2007-07-19 21:42:00,1.0436,1.0436,1.0435,1.0436,1492500004.0
2007-07-19 21:43:00,1.0436,1.0436,1.0436,1.0436,559200001.0
2007-07-19 21:44:00,1.0436,1.0436,1.0436,1.0436,129700001.0
2007-07-19 21:45:00,1.0436,1.0436,1.0436,1.0436,562999979.0
2007-07-19 21:46:00,1.0436,1.0437,1.0436,1.0436,861700008.0
2007-07-19 21:47:00,1.0436,1.0437,1.04355,1.0436,1002999997.0
2007-07-19 21:48:00,1.0436,1.0437,1.0436,1.0436,1121100004.0
2007-07-19 21:49:00,1.0436,1.0436,1.0435,1.0435,720999993.0
2007-07-19 21:50:00,1.0435,1.0435,1.0434,1.0435,579599995.0
2007-07-19 21:51:00,1.0434,1.0435,1.04335,1.0435,595499995.0
2007-07-19 21:52:00,1.0435,1.0435,1.0434,1.0435,93800004.0
2007-07-19 21:53:00,1.0435,1.0435,1.0434,1.0435,62400000.0
2007-07-19 21:54:00,1.0434,1.0435,1.0433,1.0435,499600006.0
2007-07-19 21:55:00,1.0435,1.0435,1.0435,1.0435,48000000.0
2007-07-19 21:56:00,1.0435,1.0435,1.0434,1.0435,836600021.0
2007-07-19 21:57:00,1.0435,1.0436,1.0435,1.0436,433699995.0
2007-07-19 21:58:00,1.0436,1.0436,1.04355,1.0436,230999996.0
2007-07-19 21:59:00,1.04355,1.0436,1.04345,1.0435,271899996.0
2007-07-19 22:00:00,1.0435,1.0435,1.0434,1.0434,351100003.0
2007-07-19 22:01:00,1.0434,1.0434,1.0433,1.0434,216400000.0
2007-07-19 22:02:00,1.0434,1.0434,1.0433,1.0433,94299997.0
2007-07-19 22:03:00,1.0434,1.0434,1.0433,1.0434,74900002.0
2007-07-19 22:04:00,1.0434,1.0434,1.0434,1.0434,109400000.0
2007-07-19 22:05:00,1.0434,1.0434,1.0434,1.0434,10800000.0
2007-07-19 22:06:00,1.0434,1.0434,1.0432,1.0433,311600007.0
2007-07-19 22:07:00,1.0433,1.0434,1.0431,1.0431,1045400003.0
2007-07-19 22:08:00,1.043,1.0431,1.043,1.0431,773100005.0
2007-07-19 22:09:00,1.0431,1.0432,1.043,1.0431,776499991.0
2007-07-19 22:10:00,1.0431,1.0432,1.0431,1.0431,225600001.0
2007-07-19 22:11:00,1.0431,1.0432,1.0431,1.0431,317599998.0
2007-07-19 22:12:00,1.0431,1.0432,1.043,1.0431,606299995.0
2007-07-19 22:13:00,1.0432,1.0432,1.0432,1.0432,56000000.0
2007-07-19 22:14:00,1.0431,1.0432,1.0431,1.0431,198600001.0
2007-07-19 22:15:00,1.0431,1.0432,1.0431,1.0431,356300004.0
2007-07-19 22:16:00,1.043,1.0432,1.043,1.043,496099997.0
2007-07-19 22:17:00,1.043,1.0431,1.043,1.043,188300000.0
2007-07-19 22:18:00,1.043,1.0431,1.0429,1.043,469299993.0
2007-07-19 22:19:00,1.043,1.043,1.0429,1.0429,140300001.0
2007-07-19 22:20:00,1.0429,1.043,1.0429,1.043,55300001.0
2007-07-19 22:21:00,1.04282,1.04282,1.04267,1.04272,41600000.0
2007-07-19 22:22:00,1.043,1.043,1.043,1.043,126000000.0
2007-07-19 22:23:00,1.043,1.0432,1.043,1.0432,62400000.0
2007-07-19 22:24:00,1.0432,1.0432,1.043,1.0431,124200000.0
2007-07-19 22:25:00,1.0431,1.0432,1.043,1.0432,263299998.0
2007-07-19 22:26:00,1.0432,1.0432,1.0431,1.0431,99700000.0
2007-07-19 22:27:00,1.0432,1.0432,1.0432,1.0432,121100003.0
2007-07-19 22:28:00,1.0432,1.0432,1.0432,1.0432,158099999.0
2007-07-19 22:29:00,1.0432,1.0432,1.0432,1.0432,42700000.0
2007-07-19 22:30:00,1.0432,1.0432,1.043,1.0431,137400000.0
2007-07-19 22:31:00,1.0431,1.0431,1.043,1.043,316800004.0
2007-07-19 22:32:00,1.0431,1.0431,1.0431,1.0431,60000000.0
2007-07-19 22:33:00,1.0431,1.0431,1.043,1.0431,135900002.0
2007-07-19 22:34:00,1.04265,1.04278,1.04263,1.04278,98799998.0
2007-07-19 22:35:00,1.0431,1.0431,1.0431,1.0431,51200000.0
2007-07-19 22:36:00,1.0431,1.0431,1.0431,1.0431,17600000.0
2007-07-19 22:37:00,1.0431,1.0431,1.043,1.043,199100000.0
2007-07-19 22:38:00,1.043,1.0432,1.043,1.0432,600099997.0
2007-07-19 22:39:00,1.0432,1.0432,1.0432,1.0432,67200000.0
2007-07-19 22:40:00,1.0432,1.0432,1.0431,1.0431,97599999.0
2007-07-19 22:41:00,1.0431,1.0431,1.043,1.043,43200000.0
2007-07-19 22:42:00,1.043,1.0431,1.0429,1.0431,188700000.0
2007-07-19 22:43:00,1.0431,1.0432,1.0431,1.0432,184800000.0
2007-07-19 22:44:00,1.0432,1.0433,1.0431,1.0433,89600000.0
2007-07-19 22:45:00,1.0433,1.0433,1.0432,1.0433,171999999.0
2007-07-19 22:46:00,1.0433,1.0433,1.0432,1.0432,190299999.0
2007-07-19 22:47:00,1.0432,1.0432,1.0432,1.0432,112000000.0
2007-07-19 22:48:00,1.0432,1.0432,1.0432,1.0432,8000000.0
2007-07-19 22:49:00,1.04279,1.04291,1.04279,1.04279,94600000.0
2007-07-19 22:50:00,1.0432,1.0432,1.0431,1.0431,37500000.0
2007-07-19 22:51:00,1.0432,1.0432,1.0431,1.0432,45500000.0
2007-07-19 22:52:00,1.0431,1.0431,1.0431,1.0431,67100000.0
2007-07-19 22:53:00,1.0431,1.0431,1.0431,1.0431,106400000.0
2007-07-19 22:54:00,1.0431,1.0431,1.0431,1.0431,31200000.0
2007-07-19 22:55:00,1.0431,1.0431,1.043,1.043,85000002.0
2007-07-19 22:56:00,1.04292,1.04294,1.04279,1.04288,126200001.0
2007-07-19 22:57:00,1.0431,1.0431,1.043,1.043,163899999.0
2007-07-19 22:58:00,1.043,1.0431,1.043,1.0431,96800000.0
2007-07-19 22:59:00,1.0431,1.0433,1.0429,1.0432,250300000.0
2007-07-19 23:00:00,1.0432,1.0433,1.0429,1.043,111700000.0
2007-07-19 23:01:00,1.04277,1.04286,1.04272,1.04277,92800000.0
2007-07-19 23:02:00,1.043,1.043,1.0429,1.0429,38100000.0
2007-07-19 23:03:00,1.0429,1.043,1.0429,1.043,56300000.0
2007-07-19 23:04:00,1.0431,1.0431,1.0431,1.0431,66699999.0
2007-07-19 23:05:00,1.0431,1.0431,1.0431,1.0431,32600000.0
2007-07-19 23:06:00,1.0431,1.0431,1.0429,1.0429,81300000.0
2007-07-19 23:07:00,1.043,1.043,1.043,1.043,69299999.0
2007-07-19 23:08:00,1.04288,1.043,1.0428,1.0429,88200000.0
2007-07-19 23:09:00,1.04292,1.04297,1.04282,1.04297,129600000.0
2007-07-19 23:10:00,1.0431,1.0431,1.043,1.043,146600000.0
2007-07-19 23:11:00,1.0431,1.0431,1.043,1.0431,36100000.0
2007-07-19 23:12:00,1.0431,1.0431,1.0431,1.0431,73799999.0
2007-07-19 23:13:00,1.04285,1.04285,1.04285,1.04285,11200000.0
2007-07-19 23:14:00,1.0431,1.0431,1.0429,1.043,68400002.0
2007-07-19 23:15:00,1.043,1.043,1.043,1.043,38400000.0
2007-07-19 23:16:00,1.0431,1.0432,1.043,1.0432,211599997.0
2007-07-19 23:17:00,1.0433,1.0436,1.0433,1.0435,243900000.0
2007-07-19 23:18:00,1.0435,1.0437,1.0432,1.0434,560899999.0
2007-07-19 23:19:00,1.0434,1.0435,1.0433,1.0435,208300001.0
2007-07-19 23:20:00,1.0434,1.0434,1.043,1.04305,253599999.0
2007-07-19 23:21:00,1.0431,1.0432,1.0431,1.0432,55100000.0
2007-07-19 23:22:00,1.04295,1.04295,1.04295,1.04295,47400000.0
2007-07-19 23:23:00,1.0432,1.0433,1.0432,1.0433,114999998.0
2007-07-19 23:24:00,1.0433,1.0433,1.0432,1.0433,118100001.0
2007-07-19 23:25:00,1.0433,1.0433,1.0433,1.0433,60000000.0
2007-07-19 23:26:00,1.04295,1.043,1.04295,1.04297,70500000.0
2007-07-19 23:27:00,1.04295,1.043,1.04295,1.043,71400000.0
2007-07-19 23:28:00,1.0433,1.0433,1.0433,1.0433,12000000.0
2007-07-19 23:29:00,1.0433,1.0433,1.0433,1.0433,60200000.0
2007-07-19 23:30:00,1.0433,1.0435,1.0433,1.0435,61500001.0
2007-07-19 23:31:00,1.04322,1.0433,1.04321,1.04321,85500000.0
2007-07-19 23:32:00,1.0435,1.0435,1.0432,1.0434,265499998.0
2007-07-19 23:33:00,1.0435,1.0435,1.0435,1.0435,65600000.0
2007-07-19 23:34:00,1.0435,1.0435,1.0435,1.0435,20800000.0
2007-07-19 23:35:00,1.0435,1.0435,1.0435,1.0435,6400000.0
2007-07-19 23:36:00,1.04322,1.0433,1.04322,1.04326,77200000.0
2007-07-19 23:37:00,1.0435,1.0435,1.0434,1.0434,37600000.0
2007-07-19 23:38:00,1.0434,1.0435,1.0434,1.0435,61600000.0
2007-07-19 23:39:00,1.0435,1.0435,1.0435,1.0435,32000000.0
2007-07-19 23:40:00,1.0435,1.0435,1.0435,1.0435,25600000.0
2007-07-19 23:41:00,1.0435,1.0436,1.0435,1.0435,120600001.0
2007-07-19 23:42:00,1.0435,1.0435,1.0434,1.0434,59099999.0
2007-07-19 23:43:00,1.0435,1.0435,1.0435,1.0435,49600000.0
2007-07-19 23:44:00,1.04327,1.04329,1.04314,1.04322,28400000.0
2007-07-19 23:45:00,1.04323,1.04327,1.04314,1.04319,41500000.0
2007-07-19 23:46:00,1.0435,1.0435,1.0435,1.0435,12800000.0
2007-07-19 23:47:00,1.04327,1.04328,1.04316,1.04326,77600000.0
2007-07-19 23:48:00,1.0434,1.0434,1.04305,1.0433,415099999.0
2007-07-19 23:49:00,1.04306,1.04324,1.04306,1.04324,7200000.0
2007-07-19 23:50:00,1.04307,1.04317,1.04305,1.04307,40800000.0
2007-07-19 23:51:00,1.04304,1.04305,1.04304,1.04305,13200000.0
2007-07-19 23:52:00,1.0433,1.0433,1.0433,1.0433,12800000.0
2007-07-19 23:53:00,1.0433,1.0433,1.0433,1.0433,4000000.0
2007-07-19 23:54:00,1.0433,1.0433,1.0433,1.0433,6400000.0
2007-07-19 23:55:00,1.0433,1.0433,1.0433,1.0433,15100000.0
2007-07-19 23:56:00,1.0433,1.0433,1.0431,1.0431,194900000.0
2007-07-19 23:57:00,1.0431,1.0431,1.0431,1.0431,150800003.0
2007-07-19 23:58:00,1.0431,1.0431,1.0431,1.0431,163499999.0
2007-07-19 23:59:00,1.0431,1.0431,1.0431,1.0431,19100000.0
2007-07-20 00:00:00,1.0431,1.0431,1.04305,1.0431,179999998.0
2007-07-20 00:01:00,1.0431,1.0432,1.04305,1.04315,238899999.0
2007-07-20 00:02:00,1.0432,1.0432,1.0431,1.0431,57500000.0
2007-07-20 00:03:00,1.0432,1.0432,1.0432,1.0432,800000.0
2007-07-20 00:04:00,1.043,1.04301,1.04296,1.04298,78400000.0
2007-07-20 00:05:00,1.0432,1.0432,1.0431,1.0431,126700000.0
2007-07-20 00:06:00,1.0431,1.0432,1.0431,1.0431,260900000.0
2007-07-20 00:07:00,1.0431,1.0431,1.0431,1.0431,224099999.0
2007-07-20 00:08:00,1.0431,1.0431,1.0431,1.0431,61600000.0
2007-07-20 00:09:00,1.04287,1.043,1.04275,1.04275,259699999.0
2007-07-20 00:10:00,1.04285,1.04287,1.04285,1.04287,90300000.0
2007-07-20 00:11:00,1.0431,1.0431,1.0431,1.0431,44000000.0
2007-07-20 00:12:00,1.0431,1.0431,1.0431,1.0431,8800000.0
2007-07-20 00:13:00,1.0431,1.0431,1.04305,1.04305,49800000.0
2007-07-20 00:14:00,1.0431,1.0431,1.0431,1.0431,17600000.0
2007-07-20 00:15:00,1.04286,1.04286,1.0428,1.04282,13100000.0
2007-07-20 00:16:00,1.0431,1.0432,1.0431,1.0432,17600000.0
2007-07-20 00:17:00,1.0432,1.0434,1.0432,1.0434,212000000.0
2007-07-20 00:18:00,1.04316,1.04321,1.04305,1.04321,90400000.0
2007-07-20 00:19:00,1.0434,1.0434,1.0434,1.0434,7200000.0
2007-07-20 00:20:00,1.0434,1.0434,1.0433,1.0433,38600000.0
2007-07-20 00:21:00,1.04287,1.04287,1.04287,1.04287,2900000.0
2007-07-20 00:22:00,1.04302,1.04313,1.04302,1.04311,22400000.0
2007-07-20 00:23:00,1.04305,1.0431,1.04302,1.0431,26400000.0
2007-07-20 00:24:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-20 00:25:00,1.0433,1.0433,1.0433,1.0433,6400000.0
2007-07-20 00:26:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-20 00:27:00,1.0433,1.0433,1.0432,1.0432,44800000.0
2007-07-20 00:28:00,1.04296,1.04308,1.04295,1.04308,109500004.0
2007-07-20 00:29:00,1.04305,1.04322,1.04302,1.04302,233200002.0
2007-07-20 00:30:00,1.0432,1.0432,1.0432,1.0432,11100000.0
2007-07-20 00:31:00,1.04304,1.04318,1.04302,1.04312,212900001.0
2007-07-20 00:32:00,1.0432,1.0432,1.0432,1.0432,40000000.0
2007-07-20 00:33:00,1.0432,1.0432,1.0432,1.0432,31100000.0
2007-07-20 00:34:00,1.043,1.04303,1.04294,1.04303,35100000.0
2007-07-20 00:35:00,1.043,1.043,1.04297,1.04297,11100000.0
2007-07-20 00:36:00,1.043,1.04305,1.04297,1.04303,30300000.0
2007-07-20 00:37:00,1.0433,1.0433,1.0433,1.0433,25600000.0
2007-07-20 00:38:00,1.0431,1.0431,1.04307,1.04307,4800000.0
2007-07-20 00:39:00,1.0433,1.0433,1.0432,1.0432,31800000.0
2007-07-20 00:40:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-20 00:41:00,1.0433,1.0433,1.0433,1.0433,6400000.0
2007-07-20 00:42:00,1.0433,1.0433,1.0433,1.0433,4000000.0
2007-07-20 00:43:00,1.04301,1.04309,1.04301,1.04309,61600001.0
2007-07-20 00:44:00,1.04305,1.04311,1.04295,1.04295,315499998.0
2007-07-20 00:45:00,1.0433,1.0434,1.0431,1.0431,87900000.0
2007-07-20 00:46:00,1.04301,1.04304,1.04301,1.04304,37599998.0
2007-07-20 00:47:00,1.0432,1.0432,1.0432,1.0432,32800000.0
2007-07-20 00:48:00,1.04306,1.04309,1.04306,1.04309,24000000.0
2007-07-20 00:49:00,1.0432,1.0434,1.0432,1.0434,242100001.0
2007-07-20 00:50:00,1.0434,1.0434,1.0432,1.0432,222000000.0
2007-07-20 00:51:00,1.0432,1.0432,1.0431,1.0431,80500000.0
2007-07-20 00:52:00,1.0432,1.0432,1.0432,1.0432,5100000.0
2007-07-20 00:53:00,1.0432,1.0432,1.0432,1.0432,12000000.0
2007-07-20 00:54:00,1.0432,1.0432,1.0432,1.0432,2400000.0
2007-07-20 00:55:00,1.0432,1.0432,1.0432,1.0432,7200000.0
2007-07-20 00:56:00,1.0432,1.0435,1.0432,1.0434,600299999.0
2007-07-20 00:57:00,1.0434,1.0434,1.0434,1.0434,11700000.0
2007-07-20 00:58:00,1.0434,1.0434,1.0434,1.0434,67100000.0
2007-07-20 00:59:00,1.04315,1.04315,1.04306,1.04313,235500003.0
2007-07-20 01:00:00,1.0434,1.0434,1.0433,1.0434,75200000.0
2007-07-20 01:01:00,1.04312,1.0432,1.04307,1.04317,494300002.0
2007-07-20 01:02:00,1.04313,1.04321,1.04302,1.04303,369300002.0
2007-07-20 01:03:00,1.04345,1.04345,1.04345,1.04345,3200000.0
2007-07-20 01:04:00,1.0431,1.04314,1.04294,1.04314,541499997.0
2007-07-20 01:05:00,1.0434,1.04345,1.0434,1.04345,20500000.0
2007-07-20 01:06:00,1.0435,1.0435,1.0435,1.0435,15200000.0
2007-07-20 01:07:00,1.0435,1.0435,1.0434,1.0434,25400001.0
2007-07-20 01:08:00,1.04309,1.04319,1.04306,1.04319,20000000.0
2007-07-20 01:09:00,1.0434,1.0434,1.0434,1.0434,133200000.0
2007-07-20 01:10:00,1.0434,1.0434,1.0434,1.0434,22700000.0
2007-07-20 01:11:00,1.0434,1.0434,1.0434,1.0434,246800000.0
2007-07-20 01:12:00,1.04331,1.04332,1.04305,1.04317,158399998.0
2007-07-20 01:13:00,1.0434,1.0435,1.0434,1.0435,70000001.0
2007-07-20 01:14:00,1.0435,1.0435,1.04335,1.0434,133000003.0
2007-07-20 01:15:00,1.04305,1.0435,1.04305,1.0435,57500000.0
2007-07-20 01:16:00,1.04335,1.04335,1.04335,1.04335,20000000.0
2007-07-20 01:17:00,1.0435,1.0435,1.04335,1.0434,357399998.0
2007-07-20 01:18:00,1.0434,1.0434,1.0434,1.0434,111900001.0
2007-07-20 01:19:00,1.0434,1.0434,1.0434,1.0434,58500002.0
2007-07-20 01:20:00,1.0434,1.0434,1.04335,1.04335,70600001.0
2007-07-20 01:21:00,1.0434,1.0434,1.04335,1.0434,85200000.0
2007-07-20 01:22:00,1.0434,1.0434,1.0434,1.0434,93899998.0
2007-07-20 01:23:00,1.0431,1.0431,1.04305,1.04305,16000000.0
2007-07-20 01:24:00,1.0434,1.0434,1.0434,1.0434,130800000.0
2007-07-20 01:25:00,1.0434,1.0434,1.0434,1.0434,34400000.0
2007-07-20 01:26:00,1.0434,1.0434,1.0434,1.0434,6800000.0
2007-07-20 01:27:00,1.0434,1.0434,1.04325,1.0434,31500000.0
2007-07-20 01:28:00,1.0434,1.0434,1.0433,1.0433,2900000.0
2007-07-20 01:29:00,1.0432,1.0433,1.0432,1.0432,55500000.0
2007-07-20 01:30:00,1.0432,1.0432,1.0432,1.0432,82299999.0
2007-07-20 01:31:00,1.0432,1.0433,1.0432,1.0433,17800000.0
2007-07-20 01:32:00,1.0433,1.0433,1.0433,1.0433,300000.0
2007-07-20 01:33:00,1.0433,1.0433,1.0433,1.0433,1700000.0
2007-07-20 01:34:00,1.0433,1.0433,1.0433,1.0433,300000.0
2007-07-20 01:35:00,1.0433,1.04335,1.0433,1.0433,26299999.0
2007-07-20 01:36:00,1.04299,1.04307,1.04293,1.043,78400000.0
2007-07-20 01:37:00,1.0433,1.04335,1.0433,1.0433,64400001.0
2007-07-20 01:38:00,1.04307,1.04312,1.04297,1.0431,122700000.0
2007-07-20 01:39:00,1.04307,1.04315,1.04307,1.0431,219299998.0
2007-07-20 01:40:00,1.0433,1.0434,1.0433,1.0433,106400002.0
2007-07-20 01:41:00,1.0433,1.0433,1.04325,1.04325,125100000.0
2007-07-20 01:42:00,1.0433,1.0433,1.0433,1.0433,52100000.0
2007-07-20 01:43:00,1.0433,1.0433,1.0433,1.0433,47999999.0
2007-07-20 01:44:00,1.0433,1.0433,1.0433,1.0433,25599999.0
2007-07-20 01:45:00,1.0433,1.0433,1.0433,1.0433,42400000.0
2007-07-20 01:46:00,1.04335,1.0434,1.04335,1.0434,13600000.0
2007-07-20 01:47:00,1.0434,1.0434,1.0434,1.0434,8000000.0
2007-07-20 01:48:00,1.0434,1.0434,1.0434,1.0434,76800000.0
2007-07-20 01:49:00,1.0434,1.0434,1.04335,1.0434,83900000.0
2007-07-20 01:50:00,1.0434,1.0434,1.04335,1.04335,83000000.0
2007-07-20 01:51:00,1.04335,1.0434,1.04335,1.0434,80000000.0
2007-07-20 01:52:00,1.0434,1.0434,1.0434,1.0434,68800000.0
2007-07-20 01:53:00,1.0434,1.0434,1.0434,1.0434,68800000.0
2007-07-20 01:54:00,1.0434,1.0434,1.04325,1.04325,164800000.0
2007-07-20 01:55:00,1.04325,1.0433,1.04325,1.0433,213499999.0
2007-07-20 01:56:00,1.0433,1.0433,1.0433,1.0433,278999998.0
2007-07-20 01:57:00,1.0433,1.0433,1.0433,1.0433,67700000.0
2007-07-20 01:58:00,1.0433,1.0433,1.0432,1.0433,116800000.0
2007-07-20 01:59:00,1.04325,1.04325,1.04325,1.04325,3400000.0
2007-07-20 02:00:00,1.0432,1.04325,1.0432,1.04325,28399999.0
2007-07-20 02:01:00,1.04325,1.04325,1.04325,1.04325,4600000.0
2007-07-20 02:02:00,1.04325,1.04325,1.04325,1.04325,1600000.0
2007-07-20 02:03:00,1.04325,1.04325,1.04325,1.04325,1600000.0
2007-07-20 02:04:00,1.04325,1.04325,1.04315,1.04325,29100000.0
2007-07-20 02:05:00,1.04292,1.04299,1.04279,1.04279,58499999.0
2007-07-20 02:06:00,1.04325,1.04325,1.04325,1.04325,1600000.0
2007-07-20 02:07:00,1.04325,1.04325,1.04325,1.04325,3200000.0
2007-07-20 02:08:00,1.0432,1.0432,1.0432,1.0432,16000000.0
2007-07-20 02:09:00,1.04284,1.04295,1.04284,1.04295,24000000.0
2007-07-20 02:10:00,1.0432,1.04325,1.0432,1.04325,69000000.0
2007-07-20 02:11:00,1.04295,1.04303,1.04286,1.04286,48000000.0
2007-07-20 02:12:00,1.043,1.043,1.04297,1.043,14100000.0
2007-07-20 02:13:00,1.0431,1.0431,1.0431,1.0431,8000000.0
2007-07-20 02:14:00,1.043,1.043,1.043,1.043,8000000.0
2007-07-20 02:15:00,1.04295,1.04305,1.04295,1.04305,24000000.0
2007-07-20 02:16:00,1.04301,1.04308,1.04301,1.04308,22100000.0
2007-07-20 02:17:00,1.04295,1.043,1.04295,1.043,10000000.0
2007-07-20 02:18:00,1.043,1.04305,1.043,1.043,42000000.0
2007-07-20 02:19:00,1.04325,1.0433,1.0432,1.04325,149499999.0
2007-07-20 02:20:00,1.04335,1.0434,1.0433,1.0433,293900000.0
2007-07-20 02:21:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-20 02:22:00,1.04289,1.04311,1.04287,1.04311,67100000.0
2007-07-20 02:23:00,1.04296,1.04311,1.04296,1.04308,54100000.0
2007-07-20 02:24:00,1.0433,1.0433,1.0433,1.0433,4000000.0
2007-07-20 02:25:00,1.0433,1.0433,1.0433,1.0433,8000000.0
2007-07-20 02:26:00,1.04325,1.04335,1.04325,1.04335,12000000.0
2007-07-20 02:27:00,1.0434,1.0434,1.0434,1.0434,4000000.0
2007-07-20 02:28:00,1.04305,1.04312,1.04295,1.04312,36600000.0
2007-07-20 02:29:00,1.04318,1.04318,1.04316,1.04318,11100000.0
2007-07-20 02:30:00,1.04312,1.04312,1.0431,1.04312,14300000.0
2007-07-20 02:31:00,1.0434,1.0434,1.0434,1.0434,4000000.0
2007-07-20 02:32:00,1.04345,1.04345,1.0433,1.0434,151300001.0
2007-07-20 02:33:00,1.04322,1.04327,1.04308,1.0432,324699997.0
2007-07-20 02:34:00,1.0434,1.0434,1.0434,1.0434,12000000.0
2007-07-20 02:35:00,1.0431,1.0432,1.0431,1.0432,306499998.0
2007-07-20 02:36:00,1.04297,1.04316,1.04297,1.04316,117699999.0
2007-07-20 02:37:00,1.0434,1.04345,1.0434,1.04345,20700000.0
2007-07-20 02:38:00,1.04345,1.04345,1.0434,1.0434,25500000.0
2007-07-20 02:39:00,1.04324,1.0433,1.04323,1.0433,99400000.0
2007-07-20 02:40:00,1.04329,1.04333,1.04325,1.04327,152700001.0
2007-07-20 02:41:00,1.04322,1.04322,1.04312,1.04317,83500001.0
2007-07-20 02:42:00,1.04345,1.04345,1.04345,1.04345,3200000.0
2007-07-20 02:43:00,1.04323,1.04326,1.04315,1.04317,118800002.0
2007-07-20 02:44:00,1.04306,1.04314,1.04306,1.04314,52300001.0
2007-07-20 02:45:00,1.04317,1.04321,1.04317,1.04317,136599998.0
2007-07-20 02:46:00,1.0432,1.04326,1.04318,1.04322,254900004.0
2007-07-20 02:47:00,1.04345,1.04345,1.0433,1.0433,68700001.0
2007-07-20 02:48:00,1.0433,1.0434,1.0433,1.0434,110400001.0
2007-07-20 02:49:00,1.0432,1.04323,1.04313,1.04323,106200000.0
2007-07-20 02:50:00,1.0434,1.0434,1.0431,1.04325,186600001.0
2007-07-20 02:51:00,1.0433,1.0434,1.0431,1.0432,213399998.0
2007-07-20 02:52:00,1.0432,1.0432,1.0431,1.0431,33799998.0
2007-07-20 02:53:00,1.0431,1.0431,1.0431,1.0431,59999999.0
2007-07-20 02:54:00,1.0431,1.0432,1.0431,1.0432,124400002.0
2007-07-20 02:55:00,1.0432,1.0432,1.0431,1.0432,162700002.0
2007-07-20 02:56:00,1.0432,1.0432,1.04315,1.0432,89200001.0
2007-07-20 02:57:00,1.0432,1.0433,1.04315,1.0433,73999999.0
2007-07-20 02:58:00,1.04335,1.04335,1.04335,1.04335,1600000.0
2007-07-20 02:59:00,1.04335,1.04335,1.04305,1.04305,130600001.0
2007-07-20 03:00:00,1.0431,1.04335,1.0431,1.04335,91399999.0
2007-07-20 03:01:00,1.04335,1.04365,1.04335,1.04365,205800003.0
2007-07-20 03:02:00,1.0437,1.0437,1.0436,1.0436,16900000.0
2007-07-20 03:03:00,1.0437,1.0437,1.04365,1.04365,1800000.0
2007-07-20 03:04:00,1.0437,1.0437,1.0436,1.0436,22000000.0
2007-07-20 03:05:00,1.04327,1.04352,1.04327,1.04337,157200002.0
2007-07-20 03:06:00,1.0436,1.0436,1.0435,1.0436,101999996.0
2007-07-20 03:07:00,1.0436,1.0436,1.0436,1.0436,178000007.0
2007-07-20 03:08:00,1.04327,1.04345,1.04322,1.04343,440699991.0
2007-07-20 03:09:00,1.0436,1.0436,1.0435,1.0436,79899999.0
2007-07-20 03:10:00,1.0436,1.0436,1.0436,1.0436,15200000.0
2007-07-20 03:11:00,1.0436,1.0436,1.04355,1.04355,5600000.0
2007-07-20 03:12:00,1.04355,1.04355,1.0435,1.0435,30400000.0
2007-07-20 03:13:00,1.0435,1.0436,1.0435,1.0436,125300000.0
2007-07-20 03:14:00,1.04317,1.04322,1.04317,1.04317,118999999.0
2007-07-20 03:15:00,1.0435,1.0435,1.0435,1.0435,43200000.0
2007-07-20 03:16:00,1.0435,1.0435,1.0434,1.0434,468499999.0
2007-07-20 03:17:00,1.0434,1.0434,1.0434,1.0434,40599998.0
2007-07-20 03:18:00,1.0434,1.0434,1.0434,1.0434,136699997.0
2007-07-20 03:19:00,1.0434,1.0434,1.0434,1.0434,189699997.0
2007-07-20 03:20:00,1.04345,1.04345,1.0434,1.0434,41900000.0
2007-07-20 03:21:00,1.0434,1.0434,1.0434,1.0434,27500000.0
2007-07-20 03:22:00,1.0434,1.0434,1.0434,1.0434,211800000.0
2007-07-20 03:23:00,1.0434,1.0434,1.0434,1.0434,47300000.0
2007-07-20 03:24:00,1.04314,1.04314,1.04301,1.04312,224200000.0
2007-07-20 03:25:00,1.0435,1.0435,1.0434,1.0434,57599999.0
2007-07-20 03:26:00,1.04335,1.0434,1.04335,1.0434,40400000.0
2007-07-20 03:27:00,1.04314,1.04325,1.04311,1.04311,50300000.0
2007-07-20 03:28:00,1.0434,1.0434,1.0434,1.0434,20600000.0
2007-07-20 03:29:00,1.04328,1.04328,1.04315,1.04323,59300000.0
2007-07-20 03:30:00,1.0434,1.0434,1.0434,1.0434,16700000.0
2007-07-20 03:31:00,1.04317,1.0432,1.04315,1.04317,114300000.0
2007-07-20 03:32:00,1.04314,1.04326,1.04314,1.04324,136900000.0
2007-07-20 03:33:00,1.0434,1.0434,1.0434,1.0434,20600000.0
2007-07-20 03:34:00,1.04321,1.04324,1.04308,1.04315,112200000.0
2007-07-20 03:35:00,1.0434,1.0434,1.0434,1.0434,20600000.0
2007-07-20 03:36:00,1.04315,1.04315,1.04315,1.04315,43200000.0
2007-07-20 03:37:00,1.04315,1.04315,1.04315,1.04315,14400000.0
2007-07-20 03:38:00,1.0434,1.0434,1.04335,1.04335,16000000.0
2007-07-20 03:39:00,1.04335,1.04335,1.04335,1.04335,1600000.0
2007-07-20 03:40:00,1.0433,1.0433,1.0433,1.0433,29400001.0
2007-07-20 03:41:00,1.0433,1.0433,1.0433,1.0433,2100000.0
2007-07-20 03:42:00,1.0433,1.0433,1.0433,1.0433,700000.0
2007-07-20 03:43:00,1.043,1.043,1.0429,1.043,258299999.0
2007-07-20 03:44:00,1.0433,1.0433,1.0432,1.0432,21000000.0
2007-07-20 03:45:00,1.0433,1.0433,1.0433,1.0433,1200000.0
2007-07-20 03:46:00,1.0433,1.0433,1.0433,1.0433,1200000.0
2007-07-20 03:47:00,1.0433,1.04335,1.0432,1.0432,85700001.0
2007-07-20 03:48:00,1.0432,1.0432,1.04305,1.0432,455900002.0
2007-07-20 03:49:00,1.0432,1.0432,1.0431,1.0431,95600000.0
2007-07-20 03:50:00,1.04305,1.0431,1.043,1.0431,217499999.0
2007-07-20 03:51:00,1.0431,1.0431,1.04305,1.0431,537700002.0
2007-07-20 03:52:00,1.0432,1.04325,1.0431,1.0432,261999998.0
2007-07-20 03:53:00,1.0432,1.0432,1.0432,1.0432,13500000.0
2007-07-20 03:54:00,1.0432,1.0432,1.0432,1.0432,179700005.0
2007-07-20 03:55:00,1.0432,1.0432,1.04315,1.0432,190800004.0
2007-07-20 03:56:00,1.0432,1.04335,1.0432,1.0433,328000003.0
2007-07-20 03:57:00,1.0433,1.04345,1.0433,1.0434,111500000.0
2007-07-20 03:58:00,1.04315,1.04325,1.04312,1.04315,133799999.0
2007-07-20 03:59:00,1.0434,1.0434,1.0433,1.0433,55600000.0
2007-07-20 04:00:00,1.0433,1.0433,1.0432,1.04325,131500000.0
2007-07-20 04:01:00,1.0433,1.0433,1.0433,1.0433,14300000.0
2007-07-20 04:02:00,1.04312,1.04312,1.04288,1.04307,107699999.0
2007-07-20 04:03:00,1.04311,1.04317,1.04302,1.0431,86000000.0
2007-07-20 04:04:00,1.04314,1.04315,1.04304,1.04306,141099999.0
2007-07-20 04:05:00,1.0433,1.0433,1.0433,1.0433,13500000.0
2007-07-20 04:06:00,1.0433,1.0433,1.0433,1.0433,28800000.0
2007-07-20 04:07:00,1.0433,1.0433,1.0433,1.0433,10400000.0
2007-07-20 04:08:00,1.04335,1.04335,1.04335,1.04335,3200000.0
2007-07-20 04:09:00,1.04315,1.0432,1.04312,1.04315,87600001.0
2007-07-20 04:10:00,1.04313,1.04321,1.04305,1.04312,76200001.0
2007-07-20 04:11:00,1.04314,1.04325,1.04313,1.0432,56900000.0
2007-07-20 04:12:00,1.0433,1.0433,1.04298,1.0431,130300000.0
2007-07-20 04:13:00,1.0434,1.0434,1.0434,1.0434,10400000.0
2007-07-20 04:14:00,1.0434,1.0434,1.0433,1.0433,61500001.0
2007-07-20 04:15:00,1.04319,1.04319,1.043,1.043,180400004.0
2007-07-20 04:16:00,1.04305,1.0431,1.043,1.043,345899998.0
2007-07-20 04:17:00,1.04298,1.0431,1.04298,1.04306,274000003.0
2007-07-20 04:18:00,1.04321,1.04321,1.04298,1.043,151900000.0
2007-07-20 04:19:00,1.04308,1.04312,1.04301,1.04301,254700002.0
2007-07-20 04:20:00,1.0434,1.0434,1.04335,1.04335,70200000.0
2007-07-20 04:21:00,1.0435,1.0436,1.0434,1.0435,86000000.0
2007-07-20 04:22:00,1.0435,1.04355,1.0435,1.04355,15100000.0
2007-07-20 04:23:00,1.04355,1.04355,1.04355,1.04355,3200000.0
2007-07-20 04:24:00,1.04318,1.04325,1.04316,1.0432,244200004.0
2007-07-20 04:25:00,1.04355,1.0436,1.0434,1.04355,212900005.0
2007-07-20 04:26:00,1.0436,1.0436,1.0436,1.0436,16800000.0
2007-07-20 04:27:00,1.0436,1.0436,1.0434,1.0434,45400000.0
2007-07-20 04:28:00,1.0434,1.0434,1.0434,1.0434,141400000.0
2007-07-20 04:29:00,1.0434,1.0434,1.04335,1.0434,455899997.0
2007-07-20 04:30:00,1.0434,1.0434,1.04325,1.04335,243299997.0
2007-07-20 04:31:00,1.04302,1.04326,1.04302,1.04317,144500000.0
2007-07-20 04:32:00,1.04335,1.04335,1.0433,1.0433,163400000.0
2007-07-20 04:33:00,1.0433,1.0434,1.0433,1.0434,404900002.0
2007-07-20 04:34:00,1.0434,1.0437,1.0434,1.0437,454799992.0
2007-07-20 04:35:00,1.0437,1.0437,1.0437,1.0437,11400000.0
2007-07-20 04:36:00,1.04332,1.0435,1.04328,1.0435,91800000.0
2007-07-20 04:37:00,1.04347,1.04353,1.04339,1.0435,5400000.0
2007-07-20 04:38:00,1.0437,1.0437,1.0434,1.0434,303299999.0
2007-07-20 04:39:00,1.0434,1.0435,1.0434,1.0435,130600004.0
2007-07-20 04:40:00,1.0435,1.0435,1.0434,1.0435,223000004.0
2007-07-20 04:41:00,1.0435,1.0435,1.04345,1.04345,173399994.0
2007-07-20 04:42:00,1.04345,1.0435,1.0434,1.0434,220000002.0
2007-07-20 04:43:00,1.0434,1.0434,1.0434,1.0434,35700001.0
2007-07-20 04:44:00,1.0434,1.0434,1.0434,1.0434,52400001.0
2007-07-20 04:45:00,1.0434,1.0434,1.04335,1.04335,218199993.0
2007-07-20 04:46:00,1.0434,1.04345,1.0434,1.04345,16300000.0
2007-07-20 04:47:00,1.0434,1.0434,1.0434,1.0434,60400000.0
2007-07-20 04:48:00,1.0434,1.0434,1.0434,1.0434,45000000.0
2007-07-20 04:49:00,1.0434,1.0434,1.0434,1.0434,258800004.0
2007-07-20 04:50:00,1.0434,1.0435,1.0434,1.0435,93500000.0
2007-07-20 04:51:00,1.0435,1.0435,1.0435,1.0435,6100000.0
2007-07-20 04:52:00,1.04317,1.04332,1.04315,1.04321,40300001.0
2007-07-20 04:53:00,1.04334,1.04342,1.0433,1.0433,109600002.0
2007-07-20 04:54:00,1.04325,1.0433,1.04325,1.0433,136800002.0
2007-07-20 04:55:00,1.0435,1.0435,1.0435,1.0435,10300000.0
2007-07-20 04:56:00,1.04319,1.04327,1.04319,1.0432,71099999.0
2007-07-20 04:57:00,1.04325,1.04325,1.04311,1.04316,68299999.0
2007-07-20 04:58:00,1.0432,1.04336,1.0432,1.04332,87500000.0
2007-07-20 04:59:00,1.0435,1.04375,1.0434,1.04355,304300001.0
2007-07-20 05:00:00,1.0436,1.04365,1.0436,1.04365,40700000.0
2007-07-20 05:01:00,1.0437,1.0438,1.0437,1.0438,29600000.0
2007-07-20 05:02:00,1.0438,1.0438,1.04365,1.04365,56699999.0
2007-07-20 05:03:00,1.0437,1.0437,1.0437,1.0437,135400002.0
2007-07-20 05:04:00,1.0438,1.0438,1.0437,1.0437,300600001.0
2007-07-20 05:05:00,1.0437,1.0437,1.0437,1.0437,8800000.0
2007-07-20 05:06:00,1.0437,1.0437,1.0437,1.0437,16799999.0
2007-07-20 05:07:00,1.0437,1.0438,1.0437,1.0437,202499997.0
2007-07-20 05:08:00,1.04336,1.04359,1.04325,1.04359,411899999.0
2007-07-20 05:09:00,1.04341,1.04362,1.04338,1.04362,442999997.0
2007-07-20 05:10:00,1.04348,1.04367,1.04348,1.04359,111000000.0
2007-07-20 05:11:00,1.0437,1.0437,1.04365,1.04365,43999999.0
2007-07-20 05:12:00,1.0437,1.0438,1.0437,1.0438,154600000.0
2007-07-20 05:13:00,1.0437,1.0437,1.0437,1.0437,27100000.0
2007-07-20 05:14:00,1.0437,1.0438,1.0437,1.0438,62200000.0
2007-07-20 05:15:00,1.0438,1.0438,1.0438,1.0438,8000000.0
2007-07-20 05:16:00,1.04355,1.04365,1.04355,1.04363,353199998.0
2007-07-20 05:17:00,1.0437,1.0437,1.0437,1.0437,78900001.0
2007-07-20 05:18:00,1.0437,1.0437,1.0437,1.0437,74100003.0
2007-07-20 05:19:00,1.04353,1.04369,1.04339,1.04339,393799997.0
2007-07-20 05:20:00,1.0437,1.0437,1.0437,1.0437,309200005.0
2007-07-20 05:21:00,1.04358,1.04365,1.04355,1.04365,115499998.0
2007-07-20 05:22:00,1.0437,1.0437,1.0437,1.0437,27100000.0
2007-07-20 05:23:00,1.04363,1.04363,1.0436,1.0436,46200000.0
2007-07-20 05:24:00,1.04365,1.04365,1.0436,1.04365,35100000.0
2007-07-20 05:25:00,1.0437,1.0437,1.0437,1.0437,41400002.0
2007-07-20 05:26:00,1.0437,1.0437,1.0437,1.0437,24700001.0
2007-07-20 05:27:00,1.0437,1.0437,1.0437,1.0437,111500005.0
2007-07-20 05:28:00,1.0437,1.0437,1.0437,1.0437,33599998.0
2007-07-20 05:29:00,1.04328,1.04362,1.04328,1.04357,190999999.0
2007-07-20 05:30:00,1.0437,1.0437,1.0435,1.0435,138800000.0
2007-07-20 05:31:00,1.0435,1.0436,1.04345,1.0435,90000001.0
2007-07-20 05:32:00,1.0435,1.0435,1.0435,1.0435,186400000.0
2007-07-20 05:33:00,1.0435,1.0435,1.04345,1.0435,208700000.0
2007-07-20 05:34:00,1.0435,1.0435,1.04345,1.0435,274700000.0
2007-07-20 05:35:00,1.0435,1.0435,1.0435,1.0435,253500000.0
2007-07-20 05:36:00,1.0435,1.0435,1.0435,1.0435,59100000.0
2007-07-20 05:37:00,1.0435,1.0435,1.0435,1.0435,50500000.0
2007-07-20 05:38:00,1.0433,1.04339,1.0433,1.04339,55800002.0
2007-07-20 05:39:00,1.04355,1.0436,1.04355,1.0436,5600000.0
2007-07-20 05:40:00,1.0436,1.0436,1.0436,1.0436,10400000.0
2007-07-20 05:41:00,1.0434,1.04345,1.0434,1.04343,194299999.0
2007-07-20 05:42:00,1.04343,1.04343,1.04335,1.0434,205999998.0
2007-07-20 05:43:00,1.04346,1.04355,1.04344,1.04355,119999998.0
2007-07-20 05:44:00,1.0436,1.04365,1.0436,1.0436,48800001.0
2007-07-20 05:45:00,1.0436,1.0436,1.0435,1.0435,87900000.0
2007-07-20 05:46:00,1.0433,1.04338,1.04321,1.04338,208000001.0
2007-07-20 05:47:00,1.0435,1.0435,1.0435,1.0435,175899999.0
2007-07-20 05:48:00,1.0435,1.0435,1.0435,1.0435,80400000.0
2007-07-20 05:49:00,1.0435,1.0435,1.04345,1.04345,44900001.0
2007-07-20 05:50:00,1.04327,1.04333,1.04327,1.0433,224400001.0
2007-07-20 05:51:00,1.04333,1.04333,1.04327,1.0433,108499999.0
2007-07-20 05:52:00,1.0433,1.0433,1.0433,1.0433,89899998.0
2007-07-20 05:53:00,1.0435,1.0435,1.0435,1.0435,58500000.0
2007-07-20 05:54:00,1.0435,1.0435,1.04345,1.04345,79099999.0
2007-07-20 05:55:00,1.04355,1.0436,1.0435,1.0436,136600000.0
2007-07-20 05:56:00,1.0436,1.0436,1.0436,1.0436,7000000.0
2007-07-20 05:57:00,1.04331,1.04351,1.04331,1.04346,78599999.0
2007-07-20 05:58:00,1.0436,1.0436,1.04355,1.0436,18400000.0
2007-07-20 05:59:00,1.0436,1.0436,1.0436,1.0436,6600000.0
2007-07-20 06:00:00,1.04345,1.04345,1.0434,1.04345,44800000.0
2007-07-20 06:01:00,1.0436,1.0436,1.0436,1.0436,7200000.0
2007-07-20 06:02:00,1.0436,1.0436,1.0435,1.0435,121499997.0
2007-07-20 06:03:00,1.0433,1.04335,1.0433,1.04335,84300000.0
2007-07-20 06:04:00,1.0435,1.0435,1.0433,1.0433,218699997.0
2007-07-20 06:05:00,1.0434,1.0434,1.0434,1.0434,1800000.0
2007-07-20 06:06:00,1.0434,1.0434,1.0433,1.0433,23900000.0
2007-07-20 06:07:00,1.0433,1.0433,1.0433,1.0433,36600000.0
2007-07-20 06:08:00,1.0433,1.0433,1.0432,1.0432,240900000.0
2007-07-20 06:09:00,1.0432,1.0433,1.0432,1.0433,246600003.0
2007-07-20 06:10:00,1.0433,1.0433,1.04325,1.04325,6400000.0
2007-07-20 06:11:00,1.0433,1.0433,1.0433,1.0433,121099999.0
2007-07-20 06:12:00,1.0433,1.0433,1.0433,1.0433,46200000.0
2007-07-20 06:13:00,1.04323,1.04323,1.0432,1.0432,152100004.0
2007-07-20 06:14:00,1.0433,1.0433,1.0433,1.0433,23100000.0
2007-07-20 06:15:00,1.0433,1.0433,1.0433,1.0433,31100000.0
2007-07-20 06:16:00,1.0433,1.0433,1.0433,1.0433,57400002.0
2007-07-20 06:17:00,1.0434,1.0435,1.0434,1.0435,17500000.0
2007-07-20 06:18:00,1.0434,1.0434,1.04325,1.0433,390900000.0
2007-07-20 06:19:00,1.04331,1.04331,1.04304,1.0431,320499998.0
2007-07-20 06:20:00,1.0433,1.0433,1.0433,1.0433,31999999.0
2007-07-20 06:21:00,1.04297,1.04307,1.0429,1.0429,210599999.0
2007-07-20 06:22:00,1.043,1.04311,1.04293,1.04311,106600001.0
2007-07-20 06:23:00,1.0433,1.0433,1.04325,1.04325,15200000.0
2007-07-20 06:24:00,1.0433,1.0433,1.0433,1.0433,7200000.0
2007-07-20 06:25:00,1.04316,1.0433,1.04312,1.0433,949399769.0
2007-07-20 06:26:00,1.04325,1.0433,1.04325,1.04325,15200000.0
2007-07-20 06:27:00,1.0435,1.0435,1.0435,1.0435,16800000.0
2007-07-20 06:28:00,1.04324,1.04331,1.04297,1.04331,203900001.0
2007-07-20 06:29:00,1.04335,1.04335,1.04335,1.04335,53100000.0
2007-07-20 06:30:00,1.0432,1.04329,1.04313,1.04327,112400000.0
2007-07-20 06:31:00,1.04323,1.04332,1.04323,1.04332,38500000.0
2007-07-20 06:32:00,1.0431,1.0432,1.0431,1.0432,54400000.0
2007-07-20 06:33:00,1.04314,1.0433,1.04314,1.0433,88400000.0
2007-07-20 06:34:00,1.04335,1.04335,1.04333,1.04333,54700000.0
2007-07-20 06:35:00,1.04299,1.04328,1.04299,1.04328,41100000.0
2007-07-20 06:36:00,1.0435,1.0435,1.04345,1.04345,6300000.0
2007-07-20 06:37:00,1.0432,1.04331,1.04315,1.04323,33266360.0
2007-07-20 06:38:00,1.04317,1.04325,1.04317,1.04322,190966592.0
2007-07-20 06:39:00,1.04325,1.04336,1.04322,1.04324,758598170.0
2007-07-20 06:40:00,1.04315,1.04321,1.04306,1.0432,36799771.0
2007-07-20 06:41:00,1.04323,1.04326,1.0432,1.0432,41600001.0
2007-07-20 06:42:00,1.04327,1.0434,1.04327,1.04335,14333180.0
2007-07-20 06:43:00,1.04345,1.04345,1.04315,1.04315,368299999.0
2007-07-20 06:44:00,1.0434,1.0434,1.0434,1.0434,36800000.0
2007-07-20 06:45:00,1.04311,1.04329,1.04311,1.04323,257700000.0
2007-07-20 06:46:00,1.0434,1.0434,1.0434,1.0434,9600000.0
2007-07-20 06:47:00,1.0434,1.04345,1.0433,1.04345,116499998.0
2007-07-20 06:48:00,1.04345,1.04345,1.0434,1.0434,25600001.0
2007-07-20 06:49:00,1.04345,1.04345,1.04345,1.04345,1600000.0
2007-07-20 06:50:00,1.04345,1.04345,1.04345,1.04345,1600000.0
2007-07-20 06:51:00,1.04326,1.04333,1.04324,1.04329,276900008.0
2007-07-20 06:52:00,1.04345,1.04345,1.04345,1.04345,4800000.0
2007-07-20 06:53:00,1.04345,1.04345,1.04345,1.04345,3200000.0
2007-07-20 06:54:00,1.04345,1.04345,1.04345,1.04345,1600000.0
2007-07-20 06:55:00,1.04345,1.04345,1.04345,1.04345,4800000.0
2007-07-20 06:56:00,1.04345,1.04345,1.04345,1.04345,1600000.0
2007-07-20 06:57:00,1.04345,1.04345,1.0434,1.04345,34300000.0
2007-07-20 06:58:00,1.0432,1.0433,1.0432,1.0433,7500000.0
2007-07-20 06:59:00,1.04345,1.04345,1.04345,1.04345,3200000.0
2007-07-20 07:00:00,1.0432,1.04334,1.04314,1.04322,759400003.0
2007-07-20 07:01:00,1.04345,1.04345,1.0433,1.0433,173200001.0
2007-07-20 07:02:00,1.0433,1.0433,1.0433,1.0433,47200002.0
2007-07-20 07:03:00,1.0433,1.0433,1.0433,1.0433,128900005.0
2007-07-20 07:04:00,1.0433,1.0434,1.0433,1.0434,94099997.0
2007-07-20 07:05:00,1.0434,1.0434,1.0434,1.0434,9600000.0
2007-07-20 07:06:00,1.0429,1.04337,1.0429,1.04337,353799999.0
2007-07-20 07:07:00,1.04317,1.04317,1.04304,1.04304,173399999.0
2007-07-20 07:08:00,1.0434,1.0434,1.0434,1.0434,2400000.0
2007-07-20 07:09:00,1.0434,1.04345,1.0434,1.04345,7200000.0
2007-07-20 07:10:00,1.04312,1.04319,1.04275,1.04319,243800000.0
2007-07-20 07:11:00,1.04283,1.04325,1.04283,1.04321,47900000.0
2007-07-20 07:12:00,1.04345,1.04345,1.04335,1.04335,54800000.0
2007-07-20 07:13:00,1.0434,1.0434,1.04335,1.0434,47200000.0
2007-07-20 07:14:00,1.0434,1.04345,1.0434,1.04345,27200000.0
2007-07-20 07:15:00,1.04307,1.04326,1.04304,1.04317,439800005.0
2007-07-20 07:16:00,1.04345,1.04345,1.04345,1.04345,1600000.0
2007-07-20 07:17:00,1.04345,1.04345,1.04345,1.04345,1600000.0
2007-07-20 07:18:00,1.0432,1.04325,1.04317,1.0432,126899998.0
2007-07-20 07:19:00,1.0435,1.0435,1.0435,1.0435,1800000.0
2007-07-20 07:20:00,1.0435,1.0435,1.0434,1.0434,11200000.0
2007-07-20 07:21:00,1.04309,1.04322,1.04309,1.04321,55800000.0
2007-07-20 07:22:00,1.04318,1.04321,1.04304,1.04318,479842146.0
2007-07-20 07:23:00,1.0435,1.0435,1.0434,1.0434,36500000.0
2007-07-20 07:24:00,1.0434,1.0434,1.0434,1.0434,10400000.0
2007-07-20 07:25:00,1.04322,1.04327,1.04315,1.04323,64200000.0
2007-07-20 07:26:00,1.0434,1.0434,1.04335,1.04335,30400000.0
2007-07-20 07:27:00,1.0434,1.04345,1.0434,1.0434,95899998.0
2007-07-20 07:28:00,1.0433,1.04335,1.04313,1.04322,9500000.0
2007-07-20 07:29:00,1.04337,1.04338,1.04313,1.04325,22000000.0
2007-07-20 07:30:00,1.04345,1.04345,1.04345,1.04345,3200000.0
2007-07-20 07:31:00,1.04336,1.04336,1.04315,1.04329,12000000.0
2007-07-20 07:32:00,1.04353,1.04353,1.04323,1.04333,128300000.0
2007-07-20 07:33:00,1.04365,1.04365,1.04337,1.04345,20000000.0
2007-07-20 07:34:00,1.0435,1.04355,1.0435,1.04355,19200000.0
2007-07-20 07:35:00,1.04355,1.04355,1.0435,1.0435,66999999.0
2007-07-20 07:36:00,1.0435,1.0436,1.04336,1.0436,16800000.0
2007-07-20 07:37:00,1.04358,1.0437,1.04341,1.04342,132400000.0
2007-07-20 07:38:00,1.04355,1.04355,1.04355,1.04355,11200000.0
2007-07-20 07:39:00,1.04355,1.04365,1.0434,1.04345,233499999.0
2007-07-20 07:40:00,1.04355,1.04355,1.0435,1.04355,290800001.0
2007-07-20 07:41:00,1.04355,1.04355,1.04355,1.04355,8000000.0
2007-07-20 07:42:00,1.04355,1.0436,1.04355,1.04355,9600000.0
2007-07-20 07:43:00,1.0435,1.0435,1.0435,1.0435,26299999.0
2007-07-20 07:44:00,1.0435,1.04365,1.0435,1.04365,50400001.0
2007-07-20 07:45:00,1.04331,1.04335,1.04276,1.04335,678199996.0
2007-07-20 07:46:00,1.0437,1.0438,1.04365,1.0438,32700000.0
2007-07-20 07:47:00,1.0437,1.0437,1.0434,1.0436,190999997.0
2007-07-20 07:48:00,1.0436,1.0436,1.04355,1.04355,35800000.0
2007-07-20 07:49:00,1.0436,1.0436,1.0436,1.0436,20800000.0
2007-07-20 07:50:00,1.04365,1.0437,1.0436,1.0436,73600000.0
2007-07-20 07:51:00,1.0436,1.044,1.0436,1.044,104200000.0
2007-07-20 07:52:00,1.044,1.044,1.044,1.044,27200000.0
2007-07-20 07:53:00,1.044,1.044,1.04385,1.0439,159400000.0
2007-07-20 07:54:00,1.0439,1.0439,1.04385,1.04385,14400000.0
2007-07-20 07:55:00,1.0439,1.0439,1.0439,1.0439,10400000.0
2007-07-20 07:56:00,1.0439,1.0439,1.04385,1.04385,96800000.0
2007-07-20 07:57:00,1.0439,1.0439,1.0439,1.0439,14400000.0
2007-07-20 07:58:00,1.0439,1.044,1.0439,1.044,138400000.0
2007-07-20 07:59:00,1.04395,1.04395,1.04395,1.04395,1600000.0
2007-07-20 08:00:00,1.0439,1.044,1.0439,1.044,92000001.0
2007-07-20 08:01:00,1.044,1.04405,1.04395,1.044,144000000.0
2007-07-20 08:02:00,1.044,1.044,1.0438,1.0438,160000001.0
2007-07-20 08:03:00,1.0438,1.0438,1.0437,1.0437,272600005.0
2007-07-20 08:04:00,1.0438,1.04385,1.0437,1.0438,269499999.0
2007-07-20 08:05:00,1.0438,1.0439,1.0438,1.04385,328599997.0
2007-07-20 08:06:00,1.04385,1.0439,1.04385,1.0439,108700000.0
2007-07-20 08:07:00,1.04395,1.04395,1.04385,1.0439,39399999.0
2007-07-20 08:08:00,1.0438,1.0438,1.0434,1.0435,515700004.0
2007-07-20 08:09:00,1.0434,1.0434,1.0434,1.0434,24000000.0
2007-07-20 08:10:00,1.0434,1.0436,1.04325,1.0436,784099999.0
2007-07-20 08:11:00,1.0436,1.0436,1.0436,1.0436,59700000.0
2007-07-20 08:12:00,1.0436,1.04395,1.0436,1.04395,382199993.0
2007-07-20 08:13:00,1.044,1.044,1.044,1.044,97600000.0
2007-07-20 08:14:00,1.044,1.0442,1.044,1.0442,201200003.0
2007-07-20 08:15:00,1.04425,1.0443,1.04425,1.04425,20800000.0
2007-07-20 08:16:00,1.0442,1.0442,1.0442,1.0442,40000000.0
2007-07-20 08:17:00,1.0442,1.0442,1.044,1.0442,213000001.0
2007-07-20 08:18:00,1.0442,1.04425,1.0442,1.04425,30400000.0
2007-07-20 08:19:00,1.04425,1.04425,1.04425,1.04425,3200000.0
2007-07-20 08:20:00,1.04425,1.04425,1.044,1.044,299299999.0
2007-07-20 08:21:00,1.044,1.044,1.044,1.044,67200000.0
2007-07-20 08:22:00,1.0438,1.04382,1.04368,1.04374,163100001.0
2007-07-20 08:23:00,1.044,1.044,1.044,1.044,8000000.0
2007-07-20 08:24:00,1.044,1.044,1.04395,1.04395,40600000.0
2007-07-20 08:25:00,1.044,1.044,1.0439,1.04395,42000000.0
2007-07-20 08:26:00,1.044,1.04415,1.0439,1.04395,160699999.0
2007-07-20 08:27:00,1.04384,1.04418,1.04342,1.04381,262799997.0
2007-07-20 08:28:00,1.044,1.04425,1.044,1.044,455399998.0
2007-07-20 08:29:00,1.044,1.0441,1.044,1.044,76700000.0
2007-07-20 08:30:00,1.044,1.0441,1.044,1.04405,83799999.0
2007-07-20 08:31:00,1.04405,1.04405,1.04405,1.04405,3200000.0
2007-07-20 08:32:00,1.0441,1.04415,1.04395,1.04395,283600000.0
2007-07-20 08:33:00,1.04395,1.04395,1.04395,1.04395,11200000.0
2007-07-20 08:34:00,1.04395,1.04395,1.04395,1.04395,3200000.0
2007-07-20 08:35:00,1.04385,1.04389,1.04365,1.04382,117500001.0
2007-07-20 08:36:00,1.04386,1.044,1.04355,1.04379,90099999.0
2007-07-20 08:37:00,1.04415,1.04418,1.04384,1.04418,78500000.0
2007-07-20 08:38:00,1.04375,1.04397,1.04372,1.04372,7900000.0
2007-07-20 08:39:00,1.04395,1.04395,1.04395,1.04395,1600000.0
2007-07-20 08:40:00,1.04395,1.04395,1.04385,1.04385,139600000.0
2007-07-20 08:41:00,1.04385,1.04385,1.04385,1.04385,30400000.0
2007-07-20 08:42:00,1.04385,1.04385,1.0436,1.0436,428000001.0
2007-07-20 08:43:00,1.0436,1.0436,1.0436,1.0436,79000000.0
2007-07-20 08:44:00,1.04365,1.04375,1.04365,1.0437,225699997.0
2007-07-20 08:45:00,1.0437,1.0437,1.04365,1.04365,146900003.0
2007-07-20 08:46:00,1.0433,1.04346,1.04296,1.04339,106300000.0
2007-07-20 08:47:00,1.0434,1.04356,1.04332,1.04343,234600000.0
2007-07-20 08:48:00,1.04331,1.04353,1.04308,1.04335,248100000.0
2007-07-20 08:49:00,1.0436,1.0436,1.0436,1.0436,324099996.0
2007-07-20 08:50:00,1.0436,1.0436,1.04355,1.04355,87899999.0
2007-07-20 08:51:00,1.0436,1.0436,1.0436,1.0436,72000000.0
2007-07-20 08:52:00,1.0436,1.0436,1.0436,1.0436,28000000.0
2007-07-20 08:53:00,1.0436,1.04365,1.04355,1.04355,115899999.0
2007-07-20 08:54:00,1.0436,1.0436,1.0436,1.0436,12000000.0
2007-07-20 08:55:00,1.04365,1.04365,1.0436,1.0436,44800000.0
2007-07-20 08:56:00,1.04365,1.0437,1.04365,1.04365,5600000.0
2007-07-20 08:57:00,1.04365,1.04365,1.0436,1.0436,56000000.0
2007-07-20 08:58:00,1.0436,1.0436,1.0436,1.0436,8000000.0
2007-07-20 08:59:00,1.04365,1.04365,1.04365,1.04365,6400000.0
2007-07-20 09:00:00,1.04365,1.0437,1.04365,1.0437,32000000.0
2007-07-20 09:01:00,1.0437,1.0438,1.04365,1.0438,92699999.0
2007-07-20 09:02:00,1.0438,1.0438,1.0438,1.0438,12800000.0
2007-07-20 09:03:00,1.04342,1.04358,1.04342,1.04347,204500000.0
2007-07-20 09:04:00,1.04395,1.04395,1.04349,1.04358,66700000.0
2007-07-20 09:05:00,1.04375,1.04375,1.0436,1.04365,161700001.0
2007-07-20 09:06:00,1.04365,1.04375,1.04365,1.0437,140800001.0
2007-07-20 09:07:00,1.0437,1.0437,1.0436,1.0436,116700000.0
2007-07-20 09:08:00,1.04365,1.0437,1.0435,1.0436,193600000.0
2007-07-20 09:09:00,1.04355,1.04355,1.04345,1.04345,120000000.0
2007-07-20 09:10:00,1.04345,1.0435,1.0433,1.0433,637600007.0
2007-07-20 09:11:00,1.0434,1.04345,1.0433,1.0434,277400002.0
2007-07-20 09:12:00,1.0434,1.0434,1.0434,1.0434,44000000.0
2007-07-20 09:13:00,1.0434,1.04345,1.0434,1.04345,5600000.0
2007-07-20 09:14:00,1.04345,1.04345,1.04335,1.04335,44800000.0
2007-07-20 09:15:00,1.04335,1.0434,1.04335,1.0434,32600000.0
2007-07-20 09:16:00,1.0434,1.0434,1.04335,1.0434,45699999.0
2007-07-20 09:17:00,1.0434,1.0434,1.04325,1.04325,60800000.0
2007-07-20 09:18:00,1.0433,1.0434,1.0433,1.04335,125100001.0
2007-07-20 09:19:00,1.0434,1.0434,1.0432,1.0433,256500002.0
2007-07-20 09:20:00,1.0433,1.04335,1.0433,1.0433,318300002.0
2007-07-20 09:21:00,1.0433,1.0434,1.04325,1.04325,334600003.0
2007-07-20 09:22:00,1.0433,1.0434,1.04325,1.04335,139100001.0
2007-07-20 09:23:00,1.0434,1.0434,1.0431,1.0431,415000004.0
2007-07-20 09:24:00,1.0431,1.0431,1.04295,1.0431,360399996.0
2007-07-20 09:25:00,1.0431,1.0432,1.0429,1.0432,1127099998.0
2007-07-20 09:26:00,1.0432,1.0432,1.04305,1.04305,294400001.0
2007-07-20 09:27:00,1.04305,1.04305,1.0429,1.043,565000001.0
2007-07-20 09:28:00,1.043,1.04305,1.04295,1.043,1011600001.0
2007-07-20 09:29:00,1.043,1.04315,1.043,1.0431,983299998.0
2007-07-20 09:30:00,1.04315,1.0433,1.0431,1.0432,638299997.0
2007-07-20 09:31:00,1.04325,1.0433,1.0431,1.0433,1080399985.0
2007-07-20 09:32:00,1.0433,1.04365,1.0433,1.04355,859899999.0
2007-07-20 09:33:00,1.0436,1.0437,1.04355,1.0437,163300000.0
2007-07-20 09:34:00,1.04365,1.04415,1.04365,1.0441,1647700005.0
2007-07-20 09:35:00,1.0441,1.0441,1.044,1.044,89600000.0
2007-07-20 09:36:00,1.04405,1.0442,1.04395,1.04415,870699986.0
2007-07-20 09:37:00,1.0441,1.0442,1.0441,1.0441,320899998.0
2007-07-20 09:38:00,1.0441,1.0441,1.0438,1.0438,489599999.0
2007-07-20 09:39:00,1.0438,1.0438,1.0435,1.0435,846499978.0
2007-07-20 09:40:00,1.0435,1.0436,1.04345,1.04345,440999996.0
2007-07-20 09:41:00,1.04355,1.0439,1.0435,1.04355,598400010.0
2007-07-20 09:42:00,1.0436,1.04365,1.0436,1.04365,74399998.0
2007-07-20 09:43:00,1.0438,1.0438,1.04355,1.0436,618799982.0
2007-07-20 09:44:00,1.0436,1.0437,1.0436,1.0437,81499998.0
2007-07-20 09:45:00,1.04365,1.04365,1.0436,1.0436,264000000.0
2007-07-20 09:46:00,1.0436,1.0436,1.04355,1.04355,903300000.0
2007-07-20 09:47:00,1.0436,1.0437,1.04355,1.0436,473400014.0
2007-07-20 09:48:00,1.0436,1.0436,1.0436,1.0436,429000020.0
2007-07-20 09:49:00,1.0436,1.0437,1.0436,1.0437,102000000.0
2007-07-20 09:50:00,1.04344,1.04367,1.04338,1.04338,624600000.0
2007-07-20 09:51:00,1.04336,1.04352,1.04286,1.04352,94999999.0
2007-07-20 09:52:00,1.04349,1.04349,1.04339,1.04346,117200002.0
2007-07-20 09:53:00,1.0436,1.0436,1.04348,1.04352,101299999.0
2007-07-20 09:54:00,1.0437,1.0437,1.0437,1.0437,239000004.0
2007-07-20 09:55:00,1.0437,1.0437,1.0437,1.0437,429300011.0
2007-07-20 09:56:00,1.0437,1.0437,1.04365,1.04365,158800002.0
2007-07-20 09:57:00,1.0437,1.0437,1.04365,1.0437,239500002.0
2007-07-20 09:58:00,1.0437,1.0437,1.04355,1.0437,426199998.0
2007-07-20 09:59:00,1.0437,1.0437,1.0437,1.0437,89199996.0
2007-07-20 10:00:00,1.0437,1.0437,1.04365,1.04365,28000000.0
2007-07-20 10:01:00,1.0436,1.0436,1.04355,1.0436,140000001.0
2007-07-20 10:02:00,1.04349,1.0435,1.04289,1.04329,221899999.0
2007-07-20 10:03:00,1.0436,1.0437,1.0436,1.0437,161099996.0
2007-07-20 10:04:00,1.0437,1.0437,1.04365,1.04365,196899998.0
2007-07-20 10:05:00,1.0437,1.0437,1.0437,1.0437,19900000.0
2007-07-20 10:06:00,1.0437,1.0437,1.0436,1.0436,91100000.0
2007-07-20 10:07:00,1.0436,1.0436,1.0436,1.0436,69400002.0
2007-07-20 10:08:00,1.0436,1.0436,1.0436,1.0436,44700001.0
2007-07-20 10:09:00,1.0436,1.0436,1.0436,1.0436,95600000.0
2007-07-20 10:10:00,1.0436,1.0436,1.0436,1.0436,78899997.0
2007-07-20 10:11:00,1.0436,1.0436,1.0436,1.0436,483899987.0
2007-07-20 10:12:00,1.0436,1.0438,1.0436,1.0437,178199995.0
2007-07-20 10:13:00,1.0437,1.04385,1.04365,1.04385,70600000.0
2007-07-20 10:14:00,1.04385,1.04385,1.04385,1.04385,1600000.0
2007-07-20 10:16:00,1.0438,1.0438,1.0436,1.04365,396499998.0
2007-07-20 10:17:00,1.0436,1.0438,1.0436,1.04375,275000001.0
2007-07-20 10:18:00,1.04333,1.04363,1.04322,1.04359,1233499992.0
2007-07-20 10:19:00,1.0434,1.04374,1.04316,1.0435,916100000.0
2007-07-20 10:20:00,1.0437,1.04375,1.0437,1.04375,151300003.0
2007-07-20 10:21:00,1.04375,1.04375,1.0435,1.0435,199699997.0
2007-07-20 10:22:00,1.0435,1.04355,1.0435,1.04355,54900001.0
2007-07-20 10:23:00,1.04355,1.0437,1.04355,1.04365,406599993.0
2007-07-20 10:24:00,1.0437,1.0437,1.04365,1.0437,537700010.0
2007-07-20 10:25:00,1.04375,1.04375,1.04375,1.04375,3200000.0
2007-07-20 10:26:00,1.0438,1.0438,1.04375,1.04375,124799999.0
2007-07-20 10:27:00,1.0438,1.0438,1.0438,1.0438,54700000.0
2007-07-20 10:28:00,1.0438,1.0438,1.0438,1.0438,52300001.0
2007-07-20 10:29:00,1.0438,1.0438,1.0438,1.0438,114999999.0
2007-07-20 10:30:00,1.0438,1.0439,1.0438,1.0438,102899998.0
2007-07-20 10:31:00,1.04375,1.0438,1.0437,1.0438,229200000.0
2007-07-20 10:32:00,1.04362,1.04367,1.04353,1.04353,296000000.0
2007-07-20 10:33:00,1.0438,1.0438,1.04375,1.04375,130100001.0
2007-07-20 10:34:00,1.0438,1.0438,1.0436,1.0438,651300004.0
2007-07-20 10:35:00,1.0438,1.0438,1.0438,1.0438,33500001.0
2007-07-20 10:36:00,1.0438,1.04385,1.0438,1.04385,66400000.0
2007-07-20 10:37:00,1.0439,1.0439,1.04385,1.0439,6400000.0
2007-07-20 10:38:00,1.04342,1.04377,1.04329,1.04375,150399998.0
2007-07-20 10:39:00,1.04379,1.04379,1.04364,1.04374,155100002.0
2007-07-20 10:40:00,1.0438,1.0438,1.0437,1.0438,292600000.0
2007-07-20 10:41:00,1.0438,1.0438,1.04375,1.04375,520600001.0
2007-07-20 10:42:00,1.0438,1.044,1.0438,1.044,807200016.0
2007-07-20 10:43:00,1.044,1.044,1.04395,1.04395,396600003.0
2007-07-20 10:44:00,1.04395,1.044,1.04395,1.044,184799999.0
2007-07-20 10:45:00,1.04395,1.044,1.04395,1.044,40000000.0
2007-07-20 10:46:00,1.044,1.044,1.044,1.044,598800004.0
2007-07-20 10:47:00,1.04395,1.0441,1.04385,1.044,733999997.0
2007-07-20 10:48:00,1.044,1.044,1.044,1.044,304800006.0
2007-07-20 10:49:00,1.044,1.044,1.044,1.044,114800004.0
2007-07-20 10:50:00,1.044,1.0442,1.044,1.04405,736300008.0
2007-07-20 10:51:00,1.04405,1.04425,1.044,1.04425,637300003.0
2007-07-20 10:52:00,1.04425,1.04425,1.04425,1.04425,3200000.0
2007-07-20 10:53:00,1.04425,1.04425,1.04425,1.04425,3200000.0
2007-07-20 10:54:00,1.04425,1.0443,1.0438,1.0442,846400004.0
2007-07-20 10:55:00,1.0442,1.0442,1.0441,1.0441,255399999.0
2007-07-20 10:56:00,1.0441,1.0441,1.044,1.044,279600002.0
2007-07-20 10:57:00,1.044,1.044,1.04365,1.04375,1248499990.0
2007-07-20 10:58:00,1.0438,1.0438,1.0436,1.0436,1157100005.0
2007-07-20 10:59:00,1.04365,1.0439,1.04365,1.0439,1433100006.0
2007-07-20 11:00:00,1.0439,1.0439,1.0437,1.0437,527200000.0
2007-07-20 11:01:00,1.0437,1.0437,1.04365,1.04365,320899998.0
2007-07-20 11:02:00,1.0437,1.0437,1.0437,1.0437,114800004.0
2007-07-20 11:03:00,1.0437,1.0437,1.04355,1.0436,583200002.0
2007-07-20 11:04:00,1.0436,1.0437,1.04355,1.0436,320500001.0
2007-07-20 11:05:00,1.0436,1.0436,1.04355,1.04355,330799998.0
2007-07-20 11:06:00,1.0436,1.0436,1.04355,1.0436,90100003.0
2007-07-20 11:07:00,1.0436,1.0436,1.0436,1.0436,116100006.0
2007-07-20 11:08:00,1.0436,1.0437,1.04355,1.04365,449699995.0
2007-07-20 11:09:00,1.0437,1.0437,1.0437,1.0437,17200001.0
2007-07-20 11:10:00,1.0437,1.0437,1.04365,1.0437,254600000.0
2007-07-20 11:11:00,1.0438,1.0438,1.04375,1.0438,24200000.0
2007-07-20 11:12:00,1.0438,1.0438,1.04375,1.04375,12500000.0
2007-07-20 11:13:00,1.0438,1.0438,1.0438,1.0438,25500000.0
2007-07-20 11:14:00,1.0438,1.0441,1.0438,1.0441,73500000.0
2007-07-20 11:15:00,1.0441,1.0443,1.0441,1.0443,176600000.0
2007-07-20 11:16:00,1.0443,1.0443,1.044,1.0442,954100008.0
2007-07-20 11:17:00,1.04415,1.0443,1.04415,1.0443,116800000.0
2007-07-20 11:18:00,1.04404,1.04404,1.04366,1.0439,1430999970.0
2007-07-20 11:19:00,1.0443,1.0443,1.044,1.0441,484699993.0
2007-07-20 11:20:00,1.0441,1.0441,1.044,1.044,120200002.0
2007-07-20 11:21:00,1.044,1.0441,1.044,1.0441,112400001.0
2007-07-20 11:22:00,1.0441,1.0441,1.0441,1.0441,21300000.0
2007-07-20 11:23:00,1.0441,1.0441,1.04405,1.0441,63400000.0
2007-07-20 11:24:00,1.0441,1.0441,1.04385,1.0439,346400000.0
2007-07-20 11:25:00,1.0439,1.04395,1.04385,1.04395,186400000.0
2007-07-20 11:26:00,1.0439,1.0439,1.04385,1.0439,214999999.0
2007-07-20 11:27:00,1.0439,1.0439,1.0438,1.04385,461099998.0
2007-07-20 11:28:00,1.0439,1.0439,1.04385,1.0439,158700000.0
2007-07-20 11:29:00,1.0439,1.044,1.0439,1.0439,283400001.0
2007-07-20 11:30:00,1.0439,1.04395,1.04375,1.04385,1034999990.0
2007-07-20 11:31:00,1.0439,1.0439,1.0439,1.0439,675900012.0
2007-07-20 11:32:00,1.0439,1.0439,1.0439,1.0439,506399999.0
2007-07-20 11:33:00,1.0439,1.0439,1.04385,1.0439,215899998.0
2007-07-20 11:34:00,1.0439,1.0439,1.0439,1.0439,51800000.0
2007-07-20 11:35:00,1.0439,1.0439,1.0439,1.0439,20700001.0
2007-07-20 11:36:00,1.04395,1.04395,1.0437,1.04375,521000005.0
2007-07-20 11:37:00,1.04375,1.04375,1.04345,1.04345,150000003.0
2007-07-20 11:38:00,1.0434,1.04345,1.0434,1.04345,247000001.0
2007-07-20 11:39:00,1.0435,1.0435,1.0435,1.0435,270000003.0
2007-07-20 11:40:00,1.0435,1.0435,1.0435,1.0435,176100001.0
2007-07-20 11:41:00,1.0435,1.04365,1.04345,1.0436,311800008.0
2007-07-20 11:42:00,1.0436,1.0436,1.04345,1.04345,484599994.0
2007-07-20 11:43:00,1.0435,1.0435,1.04325,1.0433,1212000010.0
2007-07-20 11:44:00,1.0433,1.0433,1.04315,1.0433,1064200001.0
2007-07-20 11:45:00,1.0433,1.0433,1.0433,1.0433,279699993.0
2007-07-20 11:46:00,1.0434,1.0434,1.0433,1.0434,1197099995.0
2007-07-20 11:47:00,1.0434,1.0436,1.0433,1.04355,1647899980.0
2007-07-20 11:48:00,1.04355,1.0436,1.0432,1.0434,1195000012.0
2007-07-20 11:49:00,1.04315,1.0433,1.043,1.043,792500007.0
2007-07-20 11:50:00,1.043,1.0431,1.0429,1.04305,550500000.0
2007-07-20 11:51:00,1.04305,1.0431,1.043,1.043,550599996.0
2007-07-20 11:52:00,1.0431,1.0432,1.043,1.0432,458499999.0
2007-07-20 11:53:00,1.0432,1.0433,1.0432,1.0432,386900003.0
2007-07-20 11:54:00,1.0431,1.0432,1.04295,1.0431,1321199997.0
2007-07-20 11:55:00,1.0431,1.0432,1.04305,1.0432,919700008.0
2007-07-20 11:56:00,1.0432,1.0435,1.043,1.0435,1515200009.0
2007-07-20 11:57:00,1.0435,1.0436,1.0435,1.0436,211799998.0
2007-07-20 11:58:00,1.04355,1.04355,1.0434,1.0435,457800003.0
2007-07-20 11:59:00,1.0435,1.0435,1.0435,1.0435,55600000.0
2007-07-20 12:00:00,1.0435,1.0435,1.0435,1.0435,423400003.0
2007-07-20 12:01:00,1.0435,1.0436,1.0435,1.0436,246600000.0
2007-07-20 12:02:00,1.0436,1.0437,1.0435,1.04365,423400002.0
2007-07-20 12:03:00,1.0437,1.0437,1.0436,1.0436,67200000.0
2007-07-20 12:04:00,1.0436,1.0438,1.0436,1.04375,156599999.0
2007-07-20 12:05:00,1.04375,1.04375,1.0436,1.04365,511199999.0
2007-07-20 12:06:00,1.0437,1.0437,1.0436,1.0437,237800005.0
2007-07-20 12:07:00,1.0437,1.0437,1.04365,1.04365,30400000.0
2007-07-20 12:08:00,1.04365,1.04365,1.0436,1.0436,123000001.0
2007-07-20 12:09:00,1.04365,1.0437,1.04365,1.0437,136600000.0
2007-07-20 12:10:00,1.04338,1.04357,1.04334,1.04334,454300002.0
2007-07-20 12:11:00,1.0437,1.0437,1.0437,1.0437,24700000.0
2007-07-20 12:12:00,1.0437,1.0437,1.0437,1.0437,8000000.0
2007-07-20 12:13:00,1.04365,1.0437,1.0436,1.0436,233000000.0
2007-07-20 12:14:00,1.0436,1.0436,1.0434,1.0435,438499999.0
2007-07-20 12:15:00,1.04345,1.0435,1.0432,1.0434,940800002.0
2007-07-20 12:16:00,1.0434,1.04345,1.04335,1.0434,309600002.0
2007-07-20 12:17:00,1.0434,1.0435,1.0434,1.0435,198199999.0
2007-07-20 12:18:00,1.04355,1.0437,1.0435,1.0437,313500000.0
2007-07-20 12:19:00,1.0437,1.0438,1.0437,1.0438,131100001.0
2007-07-20 12:20:00,1.0438,1.0438,1.0438,1.0438,56600000.0
2007-07-20 12:21:00,1.04345,1.04359,1.04309,1.04346,238000000.0
2007-07-20 12:22:00,1.0438,1.0438,1.0438,1.0438,110400000.0
2007-07-20 12:23:00,1.0438,1.0438,1.04375,1.04375,28000000.0
2007-07-20 12:24:00,1.0435,1.04371,1.0435,1.04358,1138299997.0
2007-07-20 12:25:00,1.04375,1.04375,1.04375,1.04375,1600000.0
2007-07-20 12:26:00,1.0438,1.0438,1.0437,1.04375,73699999.0
2007-07-20 12:27:00,1.0435,1.04364,1.04343,1.04352,1615699984.0
2007-07-20 12:28:00,1.04375,1.04375,1.04375,1.04375,1600000.0
2007-07-20 12:29:00,1.04345,1.04359,1.04345,1.04358,1249599993.0
2007-07-20 12:30:00,1.0437,1.0438,1.0437,1.0438,37500000.0
2007-07-20 12:31:00,1.04375,1.0438,1.04375,1.0438,39000000.0
2007-07-20 12:32:00,1.0438,1.0438,1.04375,1.04375,40200000.0
2007-07-20 12:33:00,1.04375,1.0438,1.04375,1.0438,32000000.0
2007-07-20 12:34:00,1.0438,1.0438,1.0438,1.0438,10800000.0
2007-07-20 12:35:00,1.0438,1.0438,1.0438,1.0438,21300000.0
2007-07-20 12:36:00,1.0438,1.0438,1.0438,1.0438,21300000.0
2007-07-20 12:37:00,1.04299,1.04346,1.04299,1.04346,854599990.0
2007-07-20 12:38:00,1.0438,1.0439,1.0438,1.0438,144400000.0
2007-07-20 12:39:00,1.0438,1.04385,1.0438,1.04385,24000000.0
2007-07-20 12:40:00,1.04385,1.04385,1.04385,1.04385,1600000.0
2007-07-20 12:41:00,1.04385,1.04385,1.0438,1.0438,44400000.0
2007-07-20 12:42:00,1.0438,1.0438,1.04375,1.04375,24800000.0
2007-07-20 12:43:00,1.04346,1.0435,1.0434,1.04349,616699998.0
2007-07-20 12:44:00,1.0438,1.04385,1.0438,1.0438,56000000.0
2007-07-20 12:45:00,1.0438,1.0438,1.04355,1.0436,80400000.0
2007-07-20 12:46:00,1.0436,1.04365,1.0436,1.0436,21600000.0
2007-07-20 12:47:00,1.0436,1.0437,1.0436,1.0437,19300000.0
2007-07-20 12:48:00,1.0437,1.0437,1.04355,1.0436,189200003.0
2007-07-20 12:49:00,1.04333,1.04353,1.04316,1.04328,775000003.0
2007-07-20 12:50:00,1.0436,1.0436,1.0436,1.0436,5700000.0
2007-07-20 12:51:00,1.0436,1.0436,1.0436,1.0436,11400000.0
2007-07-20 12:52:00,1.0436,1.0436,1.0436,1.0436,8300000.0
2007-07-20 12:53:00,1.0436,1.0436,1.04355,1.0436,98200000.0
2007-07-20 12:54:00,1.0436,1.0436,1.0436,1.0436,58200000.0
2007-07-20 12:55:00,1.0436,1.0436,1.0436,1.0436,294200000.0
2007-07-20 12:56:00,1.0436,1.0436,1.0436,1.0436,119600000.0
2007-07-20 12:57:00,1.0437,1.0437,1.04355,1.04355,26800000.0
2007-07-20 12:58:00,1.0436,1.0436,1.0436,1.0436,103700000.0
2007-07-20 12:59:00,1.0436,1.0436,1.04355,1.0436,65200000.0
2007-07-20 13:00:00,1.0436,1.0436,1.04355,1.0436,110500000.0
2007-07-20 13:01:00,1.04365,1.0437,1.04365,1.0437,157200000.0
2007-07-20 13:02:00,1.0437,1.0437,1.0436,1.0437,426500001.0
2007-07-20 13:03:00,1.0437,1.0438,1.0437,1.0438,303999997.0
2007-07-20 13:04:00,1.0438,1.04395,1.0437,1.04395,632200007.0
2007-07-20 13:05:00,1.04395,1.04395,1.04395,1.04395,21300000.0
2007-07-20 13:06:00,1.0439,1.04395,1.0438,1.04395,652400006.0
2007-07-20 13:07:00,1.0439,1.044,1.0439,1.044,96900000.0
2007-07-20 13:08:00,1.044,1.044,1.044,1.044,46399999.0
2007-07-20 13:09:00,1.044,1.044,1.0437,1.0437,559000001.0
2007-07-20 13:10:00,1.0437,1.0437,1.04365,1.04365,266600002.0
2007-07-20 13:11:00,1.0437,1.0437,1.04365,1.04365,20800000.0
2007-07-20 13:12:00,1.04338,1.04339,1.04309,1.04335,1563760019.0
2007-07-20 13:13:00,1.0436,1.0436,1.0435,1.0436,429900002.0
2007-07-20 13:14:00,1.0435,1.04365,1.0435,1.0435,141200000.0
2007-07-20 13:15:00,1.0435,1.0435,1.0434,1.0434,91300000.0
2007-07-20 13:16:00,1.0434,1.0434,1.04335,1.0434,48100001.0
2007-07-20 13:17:00,1.0434,1.0434,1.0434,1.0434,4300000.0
2007-07-20 13:18:00,1.0434,1.0434,1.0433,1.0434,103900000.0
2007-07-20 13:19:00,1.0434,1.0434,1.04335,1.0434,478599998.0
2007-07-20 13:20:00,1.0434,1.04345,1.04335,1.0434,455299997.0
2007-07-20 13:21:00,1.0433,1.0433,1.04325,1.0433,82300000.0
2007-07-20 13:22:00,1.0433,1.0434,1.0433,1.0434,427999999.0
2007-07-20 13:23:00,1.0434,1.0434,1.0434,1.0434,31900000.0
2007-07-20 13:24:00,1.0434,1.0434,1.0434,1.0434,246300000.0
2007-07-20 13:25:00,1.0434,1.04345,1.0434,1.04345,210199996.0
2007-07-20 13:26:00,1.04345,1.0436,1.04345,1.0436,412500003.0
2007-07-20 13:27:00,1.0437,1.0437,1.04355,1.0437,219000000.0
2007-07-20 13:28:00,1.04355,1.0436,1.04355,1.04355,14600000.0
2007-07-20 13:29:00,1.0435,1.0435,1.04325,1.0433,263200000.0
2007-07-20 13:30:00,1.0433,1.0434,1.0431,1.0433,837000002.0
2007-07-20 13:31:00,1.0434,1.0434,1.0433,1.0433,126500000.0
2007-07-20 13:32:00,1.0433,1.0433,1.0433,1.0433,126100000.0
2007-07-20 13:33:00,1.0433,1.04335,1.0432,1.04325,309399999.0
2007-07-20 13:34:00,1.0433,1.0433,1.04325,1.0433,310499997.0
2007-07-20 13:35:00,1.0433,1.04335,1.0433,1.04335,93500000.0
2007-07-20 13:36:00,1.04335,1.0437,1.04335,1.0437,699700001.0
2007-07-20 13:37:00,1.0437,1.0437,1.04355,1.0437,385099993.0
2007-07-20 13:38:00,1.0437,1.0438,1.0436,1.0438,424200005.0
2007-07-20 13:39:00,1.0438,1.0438,1.0437,1.0437,351000005.0
2007-07-20 13:40:00,1.04375,1.0439,1.04375,1.0438,381399997.0
2007-07-20 13:41:00,1.04375,1.0438,1.04375,1.0438,105600000.0
2007-07-20 13:42:00,1.0439,1.044,1.0439,1.04395,249900003.0
2007-07-20 13:43:00,1.04395,1.04415,1.04395,1.04415,82500000.0
2007-07-20 13:44:00,1.0442,1.04445,1.0442,1.04445,135500000.0
2007-07-20 13:45:00,1.04445,1.04455,1.04425,1.04435,353500000.0
2007-07-20 13:46:00,1.04435,1.04435,1.04405,1.04415,204399999.0
2007-07-20 13:47:00,1.0441,1.0442,1.04405,1.0442,107900000.0
2007-07-20 13:48:00,1.0442,1.0442,1.0442,1.0442,2600000.0
2007-07-20 13:49:00,1.0442,1.0442,1.0438,1.0438,525400001.0
2007-07-20 13:50:00,1.04385,1.04385,1.04365,1.04375,137000000.0
2007-07-20 13:51:00,1.0437,1.0437,1.04345,1.04355,135700001.0
2007-07-20 13:52:00,1.04355,1.04365,1.04355,1.04365,125400000.0
2007-07-20 13:53:00,1.04365,1.0437,1.04355,1.04365,214900000.0
2007-07-20 13:54:00,1.04365,1.0438,1.04365,1.0437,106200000.0
2007-07-20 13:55:00,1.0437,1.0437,1.04355,1.04365,320499997.0
2007-07-20 13:56:00,1.04365,1.0437,1.04355,1.04355,125500002.0
2007-07-20 13:57:00,1.04365,1.04385,1.04365,1.04375,975800006.0
2007-07-20 13:58:00,1.04375,1.04375,1.04365,1.04365,52000000.0
2007-07-20 13:59:00,1.04365,1.04365,1.04365,1.04365,9600000.0
2007-07-20 14:00:00,1.04365,1.04375,1.0436,1.0436,197299999.0
2007-07-20 14:01:00,1.04365,1.04365,1.04355,1.0436,337500000.0
2007-07-20 14:02:00,1.04355,1.04355,1.0433,1.04335,164600000.0
2007-07-20 14:03:00,1.0434,1.0434,1.04315,1.04315,342500000.0
2007-07-20 14:04:00,1.0432,1.0433,1.0432,1.0433,256500002.0
2007-07-20 14:05:00,1.0433,1.04345,1.0433,1.04345,470900000.0
2007-07-20 14:06:00,1.0434,1.0435,1.0433,1.0434,413900004.0
2007-07-20 14:07:00,1.0434,1.0434,1.04335,1.0434,36500000.0
2007-07-20 14:08:00,1.0434,1.04345,1.04335,1.04345,139400000.0
2007-07-20 14:09:00,1.04345,1.04345,1.04345,1.04345,1600000.0
2007-07-20 14:10:00,1.0434,1.0434,1.0434,1.0434,322400002.0
2007-07-20 14:11:00,1.04335,1.04335,1.04325,1.0433,260200000.0
2007-07-20 14:12:00,1.04325,1.0434,1.04325,1.0434,312899996.0
2007-07-20 14:13:00,1.0434,1.04365,1.0434,1.04355,597099996.0
2007-07-20 14:14:00,1.0436,1.0437,1.04355,1.0436,211600000.0
2007-07-20 14:15:00,1.0436,1.0436,1.0435,1.04355,204199999.0
2007-07-20 14:16:00,1.04355,1.04355,1.0434,1.04345,162500001.0
2007-07-20 14:17:00,1.04345,1.04355,1.04345,1.04355,46900000.0
2007-07-20 14:18:00,1.0436,1.0436,1.0436,1.0436,265900000.0
2007-07-20 14:19:00,1.0436,1.0437,1.0436,1.04365,187800000.0
2007-07-20 14:20:00,1.04365,1.0438,1.04365,1.0438,73340000.0
2007-07-20 14:21:00,1.0438,1.0438,1.0436,1.0438,447499999.0
2007-07-20 14:22:00,1.0438,1.0438,1.04365,1.0438,301900007.0
2007-07-20 14:23:00,1.0438,1.04395,1.0438,1.04395,236600000.0
2007-07-20 14:24:00,1.04395,1.0441,1.04395,1.044,279799998.0
2007-07-20 14:25:00,1.04395,1.0441,1.0438,1.0441,572000004.0
2007-07-20 14:26:00,1.0441,1.0444,1.044,1.0441,1148400001.0
2007-07-20 14:27:00,1.0441,1.04445,1.0437,1.0443,1717300001.0
2007-07-20 14:28:00,1.04425,1.0443,1.0442,1.0442,540600002.0
2007-07-20 14:29:00,1.0442,1.0446,1.04415,1.04425,1337200000.0
2007-07-20 14:30:00,1.04425,1.04445,1.0439,1.044,854199995.0
2007-07-20 14:31:00,1.044,1.04405,1.0438,1.0438,555599992.0
2007-07-20 14:32:00,1.0438,1.04385,1.0437,1.04385,1197900005.0
2007-07-20 14:33:00,1.0438,1.04395,1.0438,1.04385,443299994.0
2007-07-20 14:34:00,1.04385,1.044,1.04385,1.044,39200000.0
2007-07-20 14:35:00,1.044,1.044,1.0439,1.044,112400000.0
2007-07-20 14:36:00,1.044,1.044,1.0439,1.0439,155400000.0
2007-07-20 14:37:00,1.0439,1.0443,1.0439,1.0443,354000000.0
2007-07-20 14:38:00,1.0443,1.04435,1.044,1.044,1801499990.0
2007-07-20 14:39:00,1.044,1.0442,1.0439,1.0442,669200002.0
2007-07-20 14:40:00,1.0442,1.0444,1.0441,1.0441,1120300000.0
2007-07-20 14:41:00,1.0441,1.0441,1.04405,1.0441,221400001.0
2007-07-20 14:42:00,1.0441,1.0441,1.044,1.0441,724500002.0
2007-07-20 14:43:00,1.0441,1.0441,1.044,1.0441,437899999.0
2007-07-20 14:44:00,1.0441,1.0443,1.04405,1.0443,247000000.0
2007-07-20 14:45:00,1.0443,1.0443,1.04405,1.04405,874700002.0
2007-07-20 14:46:00,1.04405,1.0442,1.04405,1.0442,757999996.0
2007-07-20 14:47:00,1.0442,1.0442,1.04405,1.0442,637899999.0
2007-07-20 14:48:00,1.04425,1.0449,1.04425,1.04475,1197600004.0
2007-07-20 14:49:00,1.0442,1.0444,1.044,1.044,1017800001.0
2007-07-20 14:50:00,1.0443,1.0444,1.0443,1.0443,1017800001.0
2007-07-20 14:51:00,1.0443,1.0443,1.04425,1.0443,961600010.0
2007-07-20 14:52:00,1.0443,1.0444,1.04425,1.0444,513200003.0
2007-07-20 14:53:00,1.0444,1.0445,1.0444,1.0444,872400001.0
2007-07-20 14:54:00,1.0444,1.04445,1.0443,1.04435,297100000.0
2007-07-20 14:55:00,1.04435,1.0445,1.04435,1.0445,321099999.0
2007-07-20 14:56:00,1.04445,1.04445,1.04425,1.04435,506499993.0
2007-07-20 14:57:00,1.04435,1.04435,1.0442,1.04425,903799993.0
2007-07-20 14:58:00,1.0443,1.0443,1.04425,1.0443,566600004.0
2007-07-20 14:59:00,1.0443,1.0444,1.0442,1.0443,394700000.0
2007-07-20 15:00:00,1.0443,1.0443,1.0443,1.0443,29600000.0
2007-07-20 15:01:00,1.0443,1.0443,1.0442,1.0442,528100005.0
2007-07-20 15:02:00,1.0442,1.0442,1.04375,1.0439,1957399991.0
2007-07-20 15:03:00,1.0439,1.0441,1.04375,1.0438,377100001.0
2007-07-20 15:04:00,1.04385,1.04385,1.04355,1.04375,172700000.0
2007-07-20 15:05:00,1.04375,1.04375,1.0437,1.04375,53800000.0
2007-07-20 15:06:00,1.0437,1.04375,1.0436,1.04365,258500004.0
2007-07-20 15:07:00,1.04365,1.04365,1.0435,1.0436,542900001.0
2007-07-20 15:08:00,1.04365,1.04375,1.04365,1.0437,83900000.0
2007-07-20 15:09:00,1.0437,1.0437,1.0434,1.04345,463700003.0
2007-07-20 15:10:00,1.0434,1.0434,1.04325,1.0433,1182600004.0
2007-07-20 15:11:00,1.0433,1.0433,1.0432,1.0432,163900000.0
2007-07-20 15:12:00,1.0433,1.04335,1.0433,1.0433,163900000.0
2007-07-20 15:13:00,1.0433,1.04355,1.0433,1.0435,753300001.0
2007-07-20 15:14:00,1.0435,1.0437,1.04345,1.04365,909000007.0
2007-07-20 15:15:00,1.04365,1.0438,1.04365,1.04365,362001266.0
2007-07-20 15:16:00,1.04365,1.0437,1.04355,1.0437,761599997.0
2007-07-20 15:17:00,1.0437,1.0437,1.0436,1.04365,463599996.0
2007-07-20 15:18:00,1.04365,1.0437,1.04365,1.0437,63300000.0
2007-07-20 15:19:00,1.0437,1.0439,1.04365,1.04375,603800001.0
2007-07-20 15:20:00,1.04375,1.04395,1.04365,1.04395,242999999.0
2007-07-20 15:21:00,1.04395,1.044,1.04375,1.0439,455099999.0
2007-07-20 15:22:00,1.0439,1.0439,1.04385,1.0439,175200000.0
2007-07-20 15:23:00,1.0439,1.0439,1.04355,1.04365,487399996.0
2007-07-20 15:24:00,1.0438,1.04385,1.0437,1.04385,514000004.0
2007-07-20 15:25:00,1.04385,1.0439,1.04385,1.04385,55200000.0
2007-07-20 15:26:00,1.04385,1.0439,1.04365,1.0439,375899999.0
2007-07-20 15:27:00,1.0439,1.0439,1.04385,1.04385,12000000.0
2007-07-20 15:28:00,1.04385,1.0439,1.0438,1.0438,295599999.0
2007-07-20 15:29:00,1.0438,1.0439,1.04375,1.04375,299500003.0
2007-07-20 15:30:00,1.0438,1.04385,1.0437,1.04375,390099994.0
2007-07-20 15:31:00,1.04375,1.04375,1.04365,1.04365,52800000.0
2007-07-20 15:32:00,1.04365,1.0437,1.04335,1.0434,1251900008.0
2007-07-20 15:33:00,1.0435,1.0436,1.04335,1.0436,557299992.0
2007-07-20 15:34:00,1.04355,1.04365,1.0435,1.04365,68300001.0
2007-07-20 15:35:00,1.04365,1.04365,1.04365,1.04365,2400000.0
2007-07-20 15:36:00,1.0438,1.04385,1.0436,1.04385,454399995.0
2007-07-20 15:37:00,1.04385,1.04385,1.04365,1.0438,407900002.0
2007-07-20 15:38:00,1.04375,1.04385,1.04365,1.0438,288900000.0
2007-07-20 15:39:00,1.0438,1.04385,1.0437,1.0437,249899999.0
2007-07-20 15:40:00,1.0437,1.0438,1.04365,1.0437,54200000.0
2007-07-20 15:41:00,1.0437,1.04375,1.04365,1.04365,52200000.0
2007-07-20 15:42:00,1.04365,1.0438,1.04365,1.04375,132200003.0
2007-07-20 15:43:00,1.0437,1.04375,1.0437,1.04375,549200002.0
2007-07-20 15:44:00,1.04375,1.04385,1.04375,1.0438,126200001.0
2007-07-20 15:45:00,1.0438,1.0438,1.04375,1.04375,13600000.0
2007-07-20 15:46:00,1.04375,1.04375,1.0436,1.0437,268400001.0
2007-07-20 15:47:00,1.0437,1.0437,1.04365,1.04365,59200000.0
2007-07-20 15:48:00,1.0437,1.0437,1.0437,1.0437,16000000.0
2007-07-20 15:49:00,1.04354,1.04357,1.04334,1.04349,401599997.0
2007-07-20 15:50:00,1.0437,1.0439,1.0437,1.0437,818900004.0
2007-07-20 15:51:00,1.04375,1.04375,1.04355,1.0437,415200001.0
2007-07-20 15:52:00,1.0437,1.0437,1.0435,1.0436,857399998.0
2007-07-20 15:53:00,1.0436,1.0438,1.04355,1.0437,401400001.0
2007-07-20 15:54:00,1.04375,1.04375,1.04365,1.04365,851300007.0
2007-07-20 15:55:00,1.0437,1.0438,1.0436,1.04365,209900003.0
2007-07-20 15:56:00,1.04365,1.04385,1.04365,1.04375,753299990.0
2007-07-20 15:57:00,1.0438,1.0439,1.04375,1.0438,693400002.0
2007-07-20 15:58:00,1.04375,1.044,1.04375,1.0439,426799998.0
2007-07-20 15:59:00,1.0439,1.0439,1.04375,1.0438,496600001.0
2007-07-20 16:00:00,1.0438,1.0439,1.0436,1.04365,614200002.0
2007-07-20 16:01:00,1.0436,1.0438,1.04355,1.0438,325228000.0
2007-07-20 16:02:00,1.0438,1.0438,1.0437,1.0437,179600000.0
2007-07-20 16:03:00,1.0437,1.0437,1.04365,1.04365,589699996.0
2007-07-20 16:04:00,1.0437,1.0439,1.04365,1.0438,201700004.0
2007-07-20 16:05:00,1.04385,1.044,1.04375,1.0439,332400000.0
2007-07-20 16:06:00,1.04385,1.0439,1.0437,1.0437,217100000.0
2007-07-20 16:07:00,1.04375,1.04385,1.0437,1.04385,481899998.0
2007-07-20 16:08:00,1.0438,1.04395,1.0438,1.0438,405399995.0
2007-07-20 16:09:00,1.0438,1.0439,1.0437,1.0439,437899987.0
2007-07-20 16:10:00,1.0439,1.044,1.04385,1.04385,239499998.0
2007-07-20 16:11:00,1.0439,1.0439,1.04385,1.0439,259000000.0
2007-07-20 16:12:00,1.0439,1.0439,1.0438,1.04385,174600000.0
2007-07-20 16:13:00,1.0439,1.04395,1.0439,1.04395,194400000.0
2007-07-20 16:14:00,1.04395,1.04395,1.0439,1.0439,242099999.0
2007-07-20 16:15:00,1.04385,1.04395,1.04385,1.0439,286199996.0
2007-07-20 16:16:00,1.0439,1.04405,1.0439,1.04395,527499999.0
2007-07-20 16:17:00,1.044,1.044,1.04375,1.04375,135400000.0
2007-07-20 16:18:00,1.04375,1.04375,1.0435,1.0435,82700000.0
2007-07-20 16:19:00,1.0436,1.0436,1.0435,1.04355,262699999.0
2007-07-20 16:20:00,1.04355,1.04355,1.0424,1.0424,1439300008.0
2007-07-20 16:21:00,1.04235,1.0425,1.0421,1.04235,1238000008.0
2007-07-20 16:22:00,1.04235,1.0428,1.04235,1.0427,581399998.0
2007-07-20 16:23:00,1.04275,1.0432,1.04275,1.04315,2013600006.0
2007-07-20 16:24:00,1.04315,1.0437,1.04315,1.0435,1837299996.0
2007-07-20 16:25:00,1.0435,1.0435,1.04325,1.0435,1342300007.0
2007-07-20 16:26:00,1.0435,1.04355,1.0433,1.0434,1151400002.0
2007-07-20 16:27:00,1.0434,1.04345,1.0434,1.04345,131400000.0
2007-07-20 16:28:00,1.04345,1.04355,1.04345,1.0435,114499998.0
2007-07-20 16:29:00,1.04355,1.0436,1.0433,1.04355,878499997.0
2007-07-20 16:30:00,1.0436,1.0437,1.04355,1.0437,38100000.0
2007-07-20 16:31:00,1.04365,1.04375,1.04345,1.04355,361299999.0
2007-07-20 16:32:00,1.04355,1.04355,1.0433,1.04335,1042804691.0
2007-07-20 16:33:00,1.04335,1.0434,1.0432,1.0433,764100000.0
2007-07-20 16:34:00,1.0433,1.0433,1.0426,1.04265,1283900002.0
2007-07-20 16:35:00,1.04265,1.04275,1.0422,1.04235,1379399995.0
2007-07-20 16:36:00,1.04235,1.04235,1.0414,1.04145,1297600005.0
2007-07-20 16:37:00,1.0414,1.0418,1.0413,1.0418,1131244874.0
2007-07-20 16:38:00,1.0418,1.0424,1.04155,1.042,1885099992.0
2007-07-20 16:39:00,1.04195,1.0429,1.0419,1.0426,1636000009.0
2007-07-20 16:40:00,1.04265,1.0428,1.04235,1.04235,663000007.0
2007-07-20 16:41:00,1.04235,1.0425,1.04225,1.0424,574799997.0
2007-07-20 16:42:00,1.0424,1.0424,1.04155,1.04215,346700001.0
2007-07-20 16:43:00,1.0422,1.04225,1.04195,1.042,244100000.0
2007-07-20 16:44:00,1.04195,1.0423,1.0419,1.04215,385299999.0
2007-07-20 16:45:00,1.0421,1.04235,1.04175,1.0418,170500000.0
2007-07-20 16:46:00,1.0418,1.04215,1.0418,1.04205,141800000.0
2007-07-20 16:47:00,1.04205,1.04225,1.042,1.04225,289200001.0
2007-07-20 16:48:00,1.0422,1.0427,1.0422,1.04265,269500000.0
2007-07-20 16:49:00,1.0426,1.04265,1.0425,1.0426,301000000.0
2007-07-20 16:50:00,1.0426,1.0426,1.04245,1.04255,90300000.0
2007-07-20 16:51:00,1.04255,1.0426,1.04235,1.0425,428300000.0
2007-07-20 16:52:00,1.0425,1.0426,1.0424,1.0426,288399998.0
2007-07-20 16:53:00,1.04265,1.0427,1.0426,1.0426,151431977.0
2007-07-20 16:54:00,1.0425,1.04275,1.0425,1.0426,244563958.0
2007-07-20 16:55:00,1.0426,1.0431,1.0426,1.0429,1322100002.0
2007-07-20 16:56:00,1.0429,1.0429,1.0427,1.0428,1187500000.0
2007-07-20 16:57:00,1.0427,1.0428,1.0426,1.0427,390899999.0
2007-07-20 16:58:00,1.0427,1.04275,1.0423,1.0424,802031977.0
2007-07-20 16:59:00,1.0424,1.04245,1.0419,1.0422,1217401124.0
2007-07-20 17:00:00,1.0422,1.04265,1.0421,1.0425,1660400006.0
2007-07-20 17:01:00,1.0425,1.04265,1.0424,1.04245,1580801992.0
2007-07-20 17:02:00,1.04245,1.04265,1.0424,1.04245,934463798.0
2007-07-20 17:03:00,1.0424,1.04245,1.0423,1.04245,902400002.0
2007-07-20 17:04:00,1.0425,1.04265,1.0425,1.04265,264600000.0
2007-07-20 17:05:00,1.0426,1.04265,1.0426,1.0426,371799995.0
2007-07-20 17:06:00,1.0426,1.04265,1.0425,1.04255,851299986.0
2007-07-20 17:07:00,1.0425,1.0426,1.04245,1.04245,991999994.0
2007-07-20 17:08:00,1.04245,1.0425,1.0424,1.0425,711000004.0
2007-07-20 17:09:00,1.0425,1.0426,1.04235,1.0426,443500002.0
2007-07-20 17:10:00,1.0426,1.0426,1.04255,1.04255,113900000.0
2007-07-20 17:11:00,1.0425,1.04275,1.0425,1.0427,253800003.0
2007-07-20 17:12:00,1.0427,1.0433,1.0427,1.0433,1446899994.0
2007-07-20 17:13:00,1.0433,1.0433,1.0432,1.0432,1147299999.0
2007-07-20 17:14:00,1.0434,1.0435,1.0433,1.0435,1147299999.0
2007-07-20 17:15:00,1.0435,1.04375,1.0435,1.04365,1065505997.0
2007-07-20 17:16:00,1.04365,1.04365,1.0433,1.04355,1300000000.0
2007-07-20 17:17:00,1.04355,1.04365,1.0435,1.04355,137199999.0
2007-07-20 17:18:00,1.04355,1.04355,1.04325,1.04325,1514500012.0
2007-07-20 17:19:00,1.0433,1.04335,1.04325,1.04335,493600004.0
2007-07-20 17:20:00,1.04335,1.0437,1.04325,1.0437,919500002.0
2007-07-20 17:21:00,1.0437,1.0439,1.0437,1.04375,460999997.0
2007-07-20 17:22:00,1.04375,1.0438,1.0436,1.0436,739099997.0
2007-07-20 17:23:00,1.04365,1.04365,1.0436,1.04365,27800000.0
2007-07-20 17:24:00,1.04365,1.04365,1.0435,1.04355,117900000.0
2007-07-20 17:25:00,1.04355,1.0436,1.0435,1.0436,185900001.0
2007-07-20 17:26:00,1.04355,1.04365,1.0435,1.04365,1032200003.0
2007-07-20 17:27:00,1.0436,1.04375,1.0435,1.0435,1050099995.0
2007-07-20 17:28:00,1.0435,1.0435,1.0427,1.04335,1837100010.0
2007-07-20 17:29:00,1.04335,1.0434,1.0431,1.0432,858399998.0
2007-07-20 17:30:00,1.043,1.0432,1.0429,1.0431,2146499990.0
2007-07-20 17:31:00,1.0431,1.0432,1.043,1.0431,2146499990.0
2007-07-20 17:32:00,1.0432,1.0433,1.043,1.0433,194700003.0
2007-07-20 17:33:00,1.0433,1.0434,1.04325,1.0433,1464200004.0
2007-07-20 17:34:00,1.0433,1.0433,1.043,1.043,1249900005.0
2007-07-20 17:35:00,1.043,1.043,1.04285,1.0429,744799996.0
2007-07-20 17:36:00,1.04285,1.0429,1.04265,1.04265,1160299995.0
2007-07-20 17:37:00,1.04265,1.043,1.04265,1.043,1101399994.0
2007-07-20 17:38:00,1.043,1.0432,1.0429,1.0431,1545399994.0
2007-07-20 17:39:00,1.0431,1.0432,1.0429,1.043,921799999.0
2007-07-20 17:40:00,1.04295,1.0432,1.04295,1.043,774100007.0
2007-07-20 17:41:00,1.043,1.043,1.04295,1.043,670999991.0
2007-07-20 17:42:00,1.043,1.0434,1.043,1.0434,953400001.0
2007-07-20 17:43:00,1.0434,1.0435,1.04325,1.04335,1309399989.0
2007-07-20 17:44:00,1.04335,1.0434,1.04325,1.0433,1893900016.0
2007-07-20 17:45:00,1.0433,1.0433,1.04325,1.04325,214000000.0
2007-07-20 17:46:00,1.04325,1.0435,1.04325,1.0435,392500001.0
2007-07-20 17:47:00,1.0435,1.0435,1.04335,1.04335,356600000.0
2007-07-20 17:48:00,1.0434,1.0434,1.0434,1.0434,195999999.0
2007-07-20 17:49:00,1.04319,1.04323,1.04285,1.04323,634600003.0
2007-07-20 17:50:00,1.0434,1.0434,1.04325,1.0433,1266999989.0
2007-07-20 17:51:00,1.04325,1.0436,1.04325,1.0436,1995900000.0
2007-07-20 17:52:00,1.0436,1.0438,1.04355,1.04365,1275400004.0
2007-07-20 17:53:00,1.04365,1.0438,1.0434,1.0434,832799997.0
2007-07-20 17:54:00,1.0434,1.0437,1.0433,1.0437,1554399992.0
2007-07-20 17:55:00,1.0437,1.0437,1.04355,1.0436,710700001.0
2007-07-20 17:56:00,1.0436,1.0438,1.0436,1.0438,104000002.0
2007-07-20 17:57:00,1.0438,1.04385,1.0438,1.0438,2100000.0
2007-07-20 17:58:00,1.0438,1.0438,1.04375,1.0438,34000000.0
2007-07-20 17:59:00,1.0438,1.04405,1.04375,1.04395,931999998.0
2007-07-20 18:00:00,1.04385,1.04395,1.0435,1.0435,1438199986.0
2007-07-20 18:01:00,1.0435,1.0437,1.0435,1.04365,563799998.0
2007-07-20 18:02:00,1.04365,1.04385,1.04365,1.0438,328899997.0
2007-07-20 18:03:00,1.0438,1.044,1.0438,1.0439,363999995.0
2007-07-20 18:04:00,1.0439,1.044,1.0437,1.04375,1131400019.0
2007-07-20 18:05:00,1.0438,1.04385,1.0436,1.0436,398800000.0
2007-07-20 18:06:00,1.0436,1.04375,1.0436,1.0437,252999998.0
2007-07-20 18:07:00,1.0437,1.04405,1.0437,1.04405,473700001.0
2007-07-20 18:08:00,1.044,1.04405,1.0439,1.044,247200000.0
2007-07-20 18:09:00,1.04405,1.0443,1.044,1.04415,1090300000.0
2007-07-20 18:10:00,1.04415,1.04415,1.044,1.044,460899997.0
2007-07-20 18:11:00,1.04405,1.0443,1.04405,1.0442,453899998.0
2007-07-20 18:12:00,1.0442,1.04435,1.04415,1.0443,392600003.0
2007-07-20 18:13:00,1.04435,1.0445,1.04435,1.0445,718599985.0
2007-07-20 18:14:00,1.0445,1.0447,1.04445,1.0447,837199997.0
2007-07-20 18:15:00,1.0447,1.0449,1.0447,1.04485,282800002.0
2007-07-20 18:16:00,1.04485,1.04485,1.04465,1.04475,158599996.0
2007-07-20 18:17:00,1.0447,1.04475,1.0446,1.04465,153399998.0
2007-07-20 18:18:00,1.04465,1.04475,1.04465,1.04475,121100001.0
2007-07-20 18:19:00,1.04475,1.04475,1.04475,1.04475,9600000.0
2007-07-20 18:20:00,1.04475,1.04475,1.04445,1.0445,601300000.0
2007-07-20 18:21:00,1.04445,1.04445,1.0443,1.0443,753100005.0
2007-07-20 18:22:00,1.0443,1.0443,1.0442,1.0442,453099998.0
2007-07-20 18:23:00,1.0442,1.0444,1.0442,1.0444,450199999.0
2007-07-20 18:24:00,1.0444,1.0444,1.04425,1.04425,209200000.0
2007-07-20 18:25:00,1.04425,1.0443,1.04425,1.0443,33300000.0
2007-07-20 18:26:00,1.0443,1.0443,1.0442,1.0442,421099999.0
2007-07-20 18:27:00,1.0442,1.0442,1.0441,1.0441,328699999.0
2007-07-20 18:28:00,1.04405,1.0442,1.04405,1.0441,312900000.0
2007-07-20 18:29:00,1.0442,1.0443,1.0441,1.0443,597900001.0
2007-07-20 18:30:00,1.0443,1.04475,1.04425,1.04455,1162402010.0
2007-07-20 18:31:00,1.0446,1.04475,1.04455,1.04475,453500000.0
2007-07-20 18:32:00,1.04475,1.0457,1.0447,1.04565,1416099997.0
2007-07-20 18:33:00,1.04555,1.0456,1.04535,1.04555,1739800001.0
2007-07-20 18:34:00,1.0454,1.0463,1.0454,1.0458,1382648043.0
2007-07-20 18:35:00,1.0459,1.0463,1.0459,1.0461,1382648043.0
2007-07-20 18:36:00,1.0463,1.048,1.0463,1.048,1382648043.0
2007-07-20 18:37:00,1.0482,1.0484,1.0479,1.048,1382648043.0
2007-07-20 18:38:00,1.04815,1.04815,1.04735,1.04755,1382648043.0
2007-07-20 18:39:00,1.04755,1.0476,1.0474,1.0476,297800000.0
2007-07-20 18:40:00,1.04755,1.0485,1.0475,1.0485,722800001.0
2007-07-20 18:41:00,1.04855,1.0492,1.0485,1.04865,1433148516.0
2007-07-20 18:42:00,1.0486,1.04865,1.0486,1.0486,846500003.0
2007-07-20 18:43:00,1.0486,1.04865,1.0485,1.04865,634599999.0
2007-07-20 18:44:00,1.04865,1.04965,1.04855,1.04965,500600001.0
2007-07-20 18:45:00,1.04965,1.0497,1.04945,1.0496,1344100002.0
2007-07-20 18:46:00,1.0496,1.04975,1.0495,1.0497,516400001.0
2007-07-20 18:47:00,1.0497,1.04975,1.04875,1.0489,1116900000.0
2007-07-20 18:48:00,1.04885,1.04915,1.0487,1.0489,1382200000.0
2007-07-20 18:49:00,1.0489,1.049,1.04875,1.04875,381100001.0
2007-07-20 18:50:00,1.04875,1.0489,1.04865,1.0488,893599997.0
2007-07-20 18:51:00,1.0488,1.0492,1.0487,1.0491,1920200005.0
2007-07-20 18:52:00,1.049,1.0494,1.0488,1.0488,1113600002.0
2007-07-20 18:53:00,1.0488,1.0488,1.0484,1.0486,1113600002.0
2007-07-20 18:54:00,1.0488,1.0492,1.0484,1.0492,1004199996.0
2007-07-20 18:55:00,1.0493,1.0494,1.0488,1.0488,1004199996.0
2007-07-20 18:56:00,1.049,1.049,1.0487,1.0487,1004199996.0
2007-07-20 18:57:00,1.0488,1.0493,1.04875,1.0493,1477800007.0
2007-07-20 18:58:00,1.0492,1.0492,1.04895,1.049,1902299987.0
2007-07-20 18:59:00,1.04895,1.0491,1.04875,1.0488,2062900000.0
2007-07-20 19:00:00,1.04885,1.049,1.0488,1.049,370399997.0
2007-07-20 19:01:00,1.049,1.0491,1.04895,1.04895,628600002.0
2007-07-20 19:02:00,1.04895,1.049,1.04885,1.04885,397700001.0
2007-07-20 19:03:00,1.04885,1.04885,1.04875,1.04875,211399999.0
2007-07-20 19:04:00,1.04875,1.04875,1.0487,1.0487,378200000.0
2007-07-20 19:05:00,1.0487,1.0489,1.0487,1.04885,160800000.0
2007-07-20 19:06:00,1.04885,1.0489,1.0487,1.04875,145099998.0
2007-07-20 19:07:00,1.04875,1.049,1.0487,1.0487,268700002.0
2007-07-20 19:08:00,1.0487,1.04875,1.04865,1.04865,213900000.0
2007-07-20 19:09:00,1.0486,1.0486,1.0483,1.0483,441900001.0
2007-07-20 19:10:00,1.0483,1.0483,1.0481,1.0481,1777300016.0
2007-07-20 19:11:00,1.0481,1.0481,1.048,1.0481,1559000006.0
2007-07-20 19:12:00,1.0481,1.0483,1.0481,1.04825,676100000.0
2007-07-20 19:13:00,1.04825,1.0483,1.04825,1.04825,51900000.0
2007-07-20 19:14:00,1.04825,1.04835,1.0482,1.04825,177299999.0
2007-07-20 19:15:00,1.04825,1.0483,1.04825,1.04825,9900000.0
2007-07-20 19:16:00,1.0483,1.0483,1.0482,1.0482,317499998.0
2007-07-20 19:17:00,1.0482,1.0482,1.0482,1.0482,719499994.0
2007-07-20 19:18:00,1.0482,1.0483,1.04815,1.0482,677899997.0
2007-07-20 19:19:00,1.0482,1.04825,1.04815,1.04825,357600000.0
2007-07-20 19:20:00,1.0483,1.04835,1.04815,1.0482,392800000.0
2007-07-20 19:21:00,1.0482,1.0482,1.0482,1.0482,232300000.0
2007-07-20 19:22:00,1.0482,1.04835,1.0482,1.04835,76000000.0
2007-07-20 19:23:00,1.0483,1.0483,1.0482,1.0483,328399996.0
2007-07-20 19:24:00,1.0483,1.0485,1.0483,1.04845,666299999.0
2007-07-20 19:25:00,1.04845,1.04845,1.0484,1.04845,92999999.0
2007-07-20 19:26:00,1.04845,1.04845,1.0484,1.0484,57099999.0
2007-07-20 19:27:00,1.0484,1.0485,1.04835,1.04835,78400000.0
2007-07-20 19:28:00,1.04835,1.04835,1.0482,1.0482,391899997.0
2007-07-20 19:29:00,1.0482,1.04835,1.0482,1.0483,260100000.0
2007-07-20 19:30:00,1.0483,1.04835,1.04825,1.0483,196200000.0
2007-07-20 19:31:00,1.0483,1.0483,1.04825,1.0483,52000000.0
2007-07-20 19:32:00,1.04835,1.04845,1.04835,1.0484,429300001.0
2007-07-20 19:33:00,1.0484,1.0485,1.0484,1.0485,212099997.0
2007-07-20 19:34:00,1.0485,1.04865,1.04845,1.04855,469000000.0
2007-07-20 19:35:00,1.0485,1.0486,1.04845,1.04855,859900000.0
2007-07-20 19:36:00,1.04855,1.04875,1.0485,1.04865,791299993.0
2007-07-20 19:37:00,1.04865,1.0489,1.0485,1.04875,1665300013.0
2007-07-20 19:38:00,1.04875,1.0489,1.0486,1.0488,1452921458.0
2007-07-20 19:39:00,1.04875,1.0489,1.04855,1.0486,1151199994.0
2007-07-20 19:40:00,1.0486,1.0487,1.04835,1.0484,731999999.0
2007-07-20 19:41:00,1.0484,1.0485,1.04805,1.04805,318099997.0
2007-07-20 19:42:00,1.04805,1.0481,1.048,1.048,878100001.0
2007-07-20 19:43:00,1.04805,1.0482,1.04795,1.048,947800019.0
2007-07-20 19:44:00,1.048,1.048,1.04795,1.04795,243800002.0
2007-07-20 19:45:00,1.04795,1.0481,1.0479,1.048,961000004.0
2007-07-20 19:46:00,1.048,1.048,1.04785,1.048,836900008.0
2007-07-20 19:47:00,1.048,1.04805,1.04795,1.04805,1039699998.0
2007-07-20 19:48:00,1.04805,1.04805,1.048,1.048,880599998.0
2007-07-20 19:49:00,1.048,1.048,1.0479,1.0479,364999999.0
2007-07-20 19:50:00,1.0479,1.0479,1.0477,1.0477,424300002.0
2007-07-20 19:51:00,1.0477,1.0479,1.04765,1.0479,105599999.0
2007-07-20 19:52:00,1.0479,1.0479,1.04765,1.04775,584300004.0
2007-07-20 19:53:00,1.0478,1.0479,1.0478,1.0478,266500007.0
2007-07-20 19:54:00,1.0478,1.048,1.0478,1.048,618200001.0
2007-07-20 19:55:00,1.048,1.048,1.04785,1.0479,426399999.0
2007-07-20 19:56:00,1.0479,1.0479,1.0478,1.0479,408700004.0
2007-07-20 19:57:00,1.0478,1.0478,1.0478,1.0478,402600002.0
2007-07-20 19:58:00,1.0478,1.04805,1.0478,1.048,924600002.0
2007-07-20 19:59:00,1.048,1.0481,1.0479,1.04805,559099999.0
2007-07-20 20:00:00,1.04805,1.04815,1.04805,1.04805,295700006.0
2007-07-20 20:01:00,1.048,1.048,1.04795,1.048,336300002.0
2007-07-20 20:02:00,1.04805,1.0481,1.04805,1.04805,27000000.0
2007-07-20 20:03:00,1.04805,1.04815,1.048,1.0481,168999996.0
2007-07-20 20:04:00,1.0481,1.0481,1.04805,1.04805,126700000.0
2007-07-20 20:05:00,1.0481,1.0481,1.0481,1.0481,88800000.0
2007-07-20 20:06:00,1.0481,1.0481,1.0481,1.0481,80000000.0
2007-07-20 20:07:00,1.0481,1.0481,1.04805,1.0481,460900000.0
2007-07-20 20:08:00,1.04805,1.04825,1.048,1.048,879499996.0
2007-07-20 20:09:00,1.048,1.048,1.0478,1.04785,911300000.0
2007-07-20 20:10:00,1.0479,1.0479,1.0477,1.0477,618300006.0
2007-07-20 20:11:00,1.0477,1.04775,1.04725,1.0475,453800002.0
2007-07-20 20:12:00,1.0475,1.0475,1.04725,1.04745,468000000.0
2007-07-20 20:13:00,1.04745,1.0476,1.04745,1.0476,144100002.0
2007-07-20 20:14:00,1.0476,1.0476,1.04725,1.0474,423299997.0
2007-07-20 20:15:00,1.0474,1.0475,1.0474,1.04745,42400000.0
2007-07-20 20:16:00,1.04745,1.0475,1.04745,1.0475,216699997.0
2007-07-20 20:17:00,1.0475,1.0475,1.04735,1.0474,61800000.0
2007-07-20 20:18:00,1.0474,1.0476,1.0474,1.0474,356100003.0
2007-07-20 20:19:00,1.0474,1.0475,1.0473,1.0474,669000001.0
2007-07-20 20:20:00,1.0474,1.0474,1.04725,1.0473,230900003.0
2007-07-20 20:21:00,1.0473,1.0473,1.04725,1.0473,355699999.0
2007-07-20 20:22:00,1.0473,1.04735,1.0473,1.0473,249200001.0
2007-07-20 20:23:00,1.0474,1.0474,1.0468,1.047,1548499997.0
2007-07-20 20:24:00,1.047,1.04715,1.0469,1.0471,1316500009.0
2007-07-20 20:25:00,1.0471,1.0472,1.04705,1.04705,716499995.0
2007-07-20 20:26:00,1.0471,1.0472,1.0471,1.0472,322599999.0
2007-07-20 20:27:00,1.0472,1.04725,1.0472,1.04725,157599999.0
2007-07-20 20:28:00,1.0472,1.0472,1.04715,1.04715,54899998.0
2007-07-20 20:29:00,1.04715,1.04725,1.04715,1.04725,610899985.0
2007-07-20 20:30:00,1.04725,1.0474,1.04725,1.0474,587399995.0
2007-07-20 20:31:00,1.0474,1.04745,1.0473,1.0474,416499996.0
2007-07-20 20:32:00,1.04735,1.0474,1.0473,1.0473,96899999.0
2007-07-20 20:33:00,1.0473,1.0473,1.0473,1.0473,201800000.0
2007-07-20 20:34:00,1.0473,1.04735,1.04725,1.0473,240700001.0
2007-07-20 20:35:00,1.0474,1.0475,1.0473,1.0475,720200004.0
2007-07-20 20:36:00,1.0475,1.0475,1.0475,1.0475,339100000.0
2007-07-20 20:37:00,1.0475,1.04755,1.0474,1.0475,815100001.0
2007-07-20 20:38:00,1.0475,1.0475,1.0474,1.0474,388699997.0
2007-07-20 20:39:00,1.04726,1.0473,1.04711,1.04712,173500001.0
2007-07-20 20:40:00,1.04745,1.0476,1.04745,1.0476,308599987.0
2007-07-20 20:41:00,1.0476,1.04775,1.0476,1.0477,334799992.0
2007-07-20 20:42:00,1.0477,1.0477,1.0477,1.0477,59700000.0
2007-07-20 20:43:00,1.0477,1.0477,1.04765,1.04765,335400000.0
2007-07-20 20:44:00,1.04765,1.04765,1.0475,1.0475,488099990.0
2007-07-20 20:45:00,1.04755,1.04755,1.0475,1.0475,297999991.0
2007-07-20 20:46:00,1.0475,1.0476,1.04745,1.0476,427899990.0
2007-07-20 20:47:00,1.0477,1.0478,1.04745,1.0476,1009100004.0
2007-07-20 20:48:00,1.0476,1.0477,1.04745,1.04755,925399976.0
2007-07-20 20:49:00,1.04755,1.0478,1.04755,1.0478,341099996.0
2007-07-20 20:50:00,1.0478,1.0479,1.04765,1.04765,465600004.0
2007-07-20 20:51:00,1.0477,1.04785,1.0477,1.0477,460400000.0
2007-07-20 20:52:00,1.0477,1.0477,1.04765,1.04765,265299990.0
2007-07-20 20:53:00,1.04765,1.0478,1.04765,1.0477,316199993.0
2007-07-20 20:54:00,1.0477,1.0477,1.04765,1.04765,168799993.0
2007-07-20 20:55:00,1.0477,1.0477,1.04765,1.04765,16800000.0
2007-07-20 20:56:00,1.04765,1.0478,1.04765,1.0478,68800000.0
2007-07-20 20:57:00,1.0478,1.04785,1.0478,1.0478,263299999.0
2007-07-20 20:58:00,1.0479,1.0479,1.0478,1.0479,117299999.0
2007-07-20 20:59:00,1.0479,1.0479,1.04765,1.0478,896399990.0
2007-07-20 21:00:00,1.0478,1.0481,1.0477,1.0481,1177499997.0
2007-07-20 21:01:00,1.0481,1.04825,1.0481,1.0482,277099997.0
2007-07-20 21:02:00,1.0482,1.0482,1.0481,1.0481,171500000.0
2007-07-20 21:03:00,1.0481,1.0481,1.0481,1.0481,436000004.0
2007-07-20 21:04:00,1.0481,1.0481,1.0479,1.048,327100004.0
2007-07-20 21:05:00,1.048,1.048,1.0479,1.04795,49500001.0
2007-07-20 21:06:00,1.0479,1.04795,1.0479,1.0479,255000002.0
2007-07-20 21:07:00,1.04795,1.04795,1.04785,1.0479,30000000.0
2007-07-20 21:08:00,1.0479,1.0479,1.0479,1.0479,20700001.0
2007-07-20 21:09:00,1.0479,1.048,1.0477,1.048,485599997.0
2007-07-20 21:10:00,1.048,1.048,1.0479,1.048,769099992.0
2007-07-20 21:11:00,1.048,1.048,1.04785,1.0479,288399999.0
2007-07-20 21:12:00,1.04785,1.0479,1.04785,1.0479,275000004.0
2007-07-20 21:13:00,1.0479,1.0481,1.0479,1.0481,529699998.0
2007-07-20 21:14:00,1.0481,1.0481,1.0481,1.0481,232599998.0
2007-07-20 21:15:00,1.0481,1.0481,1.0481,1.0481,96400002.0
2007-07-20 21:16:00,1.0481,1.0481,1.0479,1.0479,568800001.0
2007-07-20 21:17:00,1.0479,1.0479,1.0479,1.0479,216699996.0
2007-07-20 21:18:00,1.0479,1.04805,1.0479,1.04805,340499997.0
2007-07-20 21:19:00,1.048,1.048,1.0479,1.04795,543800002.0
2007-07-20 21:20:00,1.04795,1.04795,1.0479,1.0479,258999998.0
2007-07-20 21:21:00,1.04795,1.04795,1.04795,1.04795,1600000.0
2007-07-20 21:22:00,1.04795,1.04795,1.04795,1.04795,12800000.0
2007-07-20 21:23:00,1.04795,1.048,1.0479,1.04795,83800000.0
2007-07-20 21:24:00,1.04795,1.04795,1.0477,1.0478,374999998.0
2007-07-20 21:25:00,1.0478,1.048,1.0477,1.04785,443799998.0
2007-07-20 21:26:00,1.04785,1.0479,1.04765,1.04765,405099993.0
2007-07-20 21:27:00,1.04765,1.0478,1.04765,1.0478,196399998.0
2007-07-20 21:28:00,1.0478,1.0478,1.04775,1.04775,132300000.0
2007-07-20 21:29:00,1.04775,1.0478,1.04765,1.0478,333700001.0
2007-07-20 21:30:00,1.0478,1.0478,1.0477,1.0477,36700000.0
2007-07-20 21:31:00,1.04775,1.0478,1.0477,1.0478,213600002.0
2007-07-20 21:32:00,1.0478,1.04785,1.0477,1.0478,454500000.0
2007-07-20 21:33:00,1.0478,1.0478,1.0477,1.0478,177099999.0
2007-07-20 21:34:00,1.04739,1.04742,1.04737,1.04737,36800000.0
2007-07-20 21:35:00,1.04755,1.04755,1.04755,1.04755,40600000.0
2007-07-20 21:36:00,1.0478,1.0478,1.0478,1.0478,112400000.0
2007-07-20 21:37:00,1.04775,1.0478,1.04775,1.0478,100600000.0
2007-07-20 21:38:00,1.0478,1.0478,1.0478,1.0478,17600000.0
2007-07-20 21:39:00,1.0478,1.0478,1.0478,1.0478,28000000.0
2007-07-20 21:40:00,1.0478,1.0478,1.0478,1.0478,800000.0
2007-07-20 21:41:00,1.0478,1.048,1.04775,1.04775,368100001.0
2007-07-20 21:42:00,1.04775,1.048,1.04775,1.048,255900002.0
2007-07-20 21:43:00,1.048,1.0481,1.048,1.048,49600000.0
2007-07-20 21:44:00,1.0481,1.0481,1.048,1.04805,48700001.0
2007-07-20 21:45:00,1.04805,1.0482,1.04805,1.0481,182200002.0
2007-07-20 21:46:00,1.04815,1.04815,1.0478,1.0478,492400000.0
2007-07-20 21:47:00,1.04785,1.04785,1.04785,1.04785,3200000.0
2007-07-20 21:48:00,1.04785,1.04785,1.0478,1.0478,96000000.0
2007-07-20 21:49:00,1.0478,1.0478,1.0476,1.0476,44000000.0
2007-07-20 21:50:00,1.0476,1.0478,1.04755,1.04775,212400000.0
2007-07-20 21:51:00,1.04775,1.04775,1.0477,1.0477,30400000.0
2007-07-20 21:52:00,1.0477,1.0478,1.0477,1.0478,56000000.0
2007-07-20 21:53:00,1.0477,1.0479,1.0477,1.0479,317200001.0
2007-07-20 21:54:00,1.0479,1.0481,1.0479,1.048,139099999.0
2007-07-20 21:55:00,1.0481,1.0485,1.0481,1.0484,432100002.0
2007-07-20 21:56:00,1.0484,1.04855,1.04835,1.0485,378900000.0
2007-07-20 21:57:00,1.0485,1.0485,1.0485,1.0485,32000000.0
2007-07-20 21:58:00,1.0485,1.0485,1.04845,1.04845,126600001.0
2007-07-20 21:59:00,1.0485,1.0485,1.0484,1.0485,177000000.0
2007-07-20 22:00:00,1.04845,1.0485,1.0484,1.0485,99200000.0
2007-07-20 22:01:00,1.0485,1.04855,1.04845,1.04855,121600000.0
2007-07-20 22:02:00,1.0485,1.0487,1.0485,1.0486,202300001.0
2007-07-20 22:03:00,1.0486,1.0488,1.0486,1.0488,167400000.0
2007-07-20 22:04:00,1.04875,1.04875,1.0485,1.04855,421299998.0
2007-07-20 22:05:00,1.0486,1.0487,1.0486,1.0486,52800000.0
2007-07-20 22:06:00,1.04875,1.04875,1.0486,1.0487,144000000.0
2007-07-20 22:07:00,1.0486,1.0487,1.0486,1.0487,82400000.0
2007-07-20 22:08:00,1.0487,1.0487,1.0487,1.0487,8000000.0
2007-07-20 22:09:00,1.0487,1.0487,1.04865,1.04865,17600000.0
2007-07-20 22:10:00,1.0487,1.049,1.04865,1.0489,353100000.0
2007-07-20 22:11:00,1.0489,1.0489,1.0486,1.0488,426000000.0
2007-07-20 22:12:00,1.0488,1.0488,1.0488,1.0488,212800000.0
2007-07-20 22:13:00,1.0488,1.0488,1.0488,1.0488,102199999.0
2007-07-20 22:14:00,1.0488,1.0488,1.0488,1.0488,5300000.0
2007-07-20 22:15:00,1.0488,1.0488,1.0482,1.0486,654300002.0
2007-07-20 22:16:00,1.0486,1.0486,1.0486,1.0486,50100000.0
2007-07-20 22:17:00,1.0486,1.0486,1.0481,1.0484,361299999.0
2007-07-20 22:18:00,1.04835,1.0486,1.0483,1.0486,290500002.0
2007-07-20 22:19:00,1.0486,1.0486,1.0484,1.0486,215600003.0
2007-07-20 22:20:00,1.0486,1.0486,1.0486,1.0486,8000000.0
2007-07-20 22:21:00,1.04875,1.0488,1.0487,1.0487,239900001.0
2007-07-20 22:22:00,1.0488,1.0488,1.0486,1.0488,81800000.0
2007-07-20 22:23:00,1.0488,1.049,1.0488,1.0488,176200000.0
2007-07-20 22:24:00,1.0488,1.0489,1.0488,1.0488,124800000.0
2007-07-20 22:25:00,1.0488,1.0488,1.04865,1.04865,39200000.0
2007-07-20 22:26:00,1.0488,1.0488,1.0488,1.0488,188800000.0
2007-07-20 22:27:00,1.0488,1.0488,1.0487,1.0488,146700001.0
2007-07-20 22:28:00,1.0487,1.0487,1.0487,1.0487,49900001.0
2007-07-20 22:29:00,1.0488,1.0488,1.0488,1.0488,6100000.0
2007-07-20 22:30:00,1.0488,1.0488,1.0487,1.0487,40400000.0
2007-07-20 22:31:00,1.0488,1.0488,1.0487,1.0487,67600000.0
2007-07-20 22:32:00,1.0488,1.0488,1.0487,1.0487,42700000.0
2007-07-20 22:33:00,1.0486,1.0487,1.0486,1.0487,19600000.0
2007-07-20 22:34:00,1.0487,1.0487,1.0486,1.0486,61200000.0
2007-07-20 22:35:00,1.0486,1.0487,1.0486,1.0487,36000000.0
2007-07-20 22:36:00,1.0487,1.0487,1.0486,1.0487,194300000.0
2007-07-20 22:37:00,1.0487,1.0487,1.0487,1.0487,6100000.0
2007-07-20 22:38:00,1.0488,1.0488,1.0487,1.0487,31100000.0
2007-07-20 22:39:00,1.0487,1.0487,1.0487,1.0487,12200000.0
2007-07-20 22:40:00,1.0487,1.0487,1.0486,1.0486,74900000.0
2007-07-20 22:41:00,1.0485,1.0487,1.0485,1.0487,84400000.0
2007-07-20 22:42:00,1.0487,1.0487,1.0487,1.0487,26300000.0
2007-07-20 22:43:00,1.0485,1.0487,1.0485,1.0487,87600000.0
2007-07-20 22:44:00,1.0487,1.0488,1.0487,1.0488,123200000.0
2007-07-20 22:45:00,1.0487,1.0488,1.0487,1.0488,169900003.0
2007-07-20 22:46:00,1.0488,1.049,1.0487,1.0489,96700001.0
2007-07-20 22:47:00,1.0489,1.049,1.0489,1.0489,40000000.0
2007-07-20 22:48:00,1.0489,1.0489,1.0489,1.0489,52300000.0
2007-07-20 22:49:00,1.0489,1.049,1.0489,1.0489,68800000.0
2007-07-20 22:50:00,1.0489,1.049,1.0489,1.049,24000000.0
2007-07-20 22:51:00,1.0489,1.049,1.0487,1.0489,214100000.0
2007-07-20 22:52:00,1.0489,1.049,1.0487,1.0489,181700000.0
2007-07-20 22:53:00,1.0489,1.0489,1.0489,1.0489,36600000.0
2007-07-20 22:54:00,1.0489,1.0489,1.0487,1.0488,263500000.0
2007-07-20 22:55:00,1.0488,1.0488,1.0488,1.0488,13300000.0
2007-07-20 22:56:00,1.0489,1.0489,1.0486,1.0489,222999999.0
2007-07-20 22:57:00,1.0489,1.049,1.04865,1.0487,164600001.0
2007-07-20 22:58:00,1.04865,1.0489,1.04865,1.0487,132000000.0
2007-07-20 22:59:00,1.0487,1.0487,1.0484,1.0485,86900000.0
2007-07-23 00:00:00,1.0486,1.0486,1.0486,1.0486,84499999.0
2007-07-23 00:04:00,1.048,1.048,1.048,1.048,84499999.0
2007-07-23 00:11:00,1.0481,1.0481,1.0481,1.0481,84499999.0
2007-07-23 00:14:00,1.048,1.048,1.048,1.048,84499999.0
2007-07-23 00:16:00,1.0479,1.0479,1.0478,1.0479,84499999.0
2007-07-23 00:20:00,1.0477,1.0477,1.0477,1.0477,84499999.0
2007-07-23 00:21:00,1.0479,1.0479,1.0479,1.0479,84499999.0
2007-07-23 00:22:00,1.0478,1.0479,1.0478,1.0478,84499999.0
2007-07-23 00:24:00,1.0479,1.0479,1.0479,1.0479,84499999.0
2007-07-23 00:27:00,1.0477,1.0478,1.0477,1.0478,84499999.0
2007-07-23 00:30:00,1.048,1.0481,1.0478,1.0481,84499999.0
2007-07-23 00:31:00,1.048,1.048,1.048,1.048,84499999.0
2007-07-23 00:32:00,1.0481,1.0481,1.0479,1.0481,84499999.0
2007-07-23 00:34:00,1.048,1.048,1.048,1.048,84499999.0
2007-07-23 00:36:00,1.0478,1.0478,1.0478,1.0478,84499999.0
2007-07-23 00:37:00,1.0479,1.0479,1.0479,1.0479,84499999.0
2007-07-23 00:41:00,1.048,1.048,1.048,1.048,84499999.0
2007-07-23 00:42:00,1.0481,1.0482,1.0481,1.0482,84499999.0
2007-07-23 00:43:00,1.048,1.0481,1.048,1.0481,84499999.0
2007-07-23 00:45:00,1.048,1.048,1.0479,1.0479,84499999.0
2007-07-23 00:47:00,1.0478,1.0479,1.0478,1.0479,84499999.0
2007-07-23 00:48:00,1.0478,1.0478,1.0478,1.0478,84499999.0
2007-07-23 00:50:00,1.0479,1.0479,1.0479,1.0479,84499999.0
2007-07-23 00:51:00,1.048,1.048,1.048,1.048,84499999.0
2007-07-23 00:53:00,1.0481,1.0481,1.048,1.048,84499999.0
2007-07-23 00:57:00,1.0479,1.048,1.0479,1.048,84499999.0
2007-07-23 00:58:00,1.0481,1.0481,1.048,1.048,84499999.0
2007-07-23 00:59:00,1.0479,1.0479,1.0479,1.0479,84499999.0
2007-07-23 01:00:00,1.0478,1.0478,1.0478,1.0478,84499999.0
2007-07-23 01:01:00,1.0481,1.0481,1.0481,1.0481,84499999.0
2007-07-23 01:02:00,1.048,1.048,1.0479,1.0479,84499999.0
2007-07-23 01:03:00,1.0478,1.0478,1.0478,1.0478,84499999.0
2007-07-23 01:04:00,1.0479,1.0479,1.0479,1.0479,84499999.0
2007-07-23 01:05:00,1.048,1.048,1.0479,1.0479,84499999.0
2007-07-23 01:06:00,1.048,1.048,1.0478,1.0478,84499999.0
2007-07-23 01:07:00,1.0479,1.0479,1.0478,1.0478,84499999.0
2007-07-23 01:08:00,1.0479,1.0479,1.0478,1.0479,84499999.0
2007-07-23 01:16:00,1.048,1.048,1.048,1.048,84499999.0
2007-07-23 01:19:00,1.0479,1.0479,1.0479,1.0479,84499999.0
2007-07-23 01:23:00,1.0478,1.0479,1.0478,1.0479,84499999.0
2007-07-23 01:24:00,1.0478,1.0478,1.0477,1.0477,84499999.0
2007-07-23 01:25:00,1.0476,1.0477,1.0476,1.0476,84499999.0
2007-07-23 01:26:00,1.0475,1.0475,1.0475,1.0475,84499999.0
2007-07-23 01:27:00,1.0474,1.0475,1.0474,1.0475,84499999.0
2007-07-23 01:28:00,1.0474,1.0475,1.0474,1.0475,84499999.0
2007-07-23 01:31:00,1.0474,1.0474,1.0474,1.0474,84499999.0
2007-07-23 01:32:00,1.0475,1.0475,1.0474,1.0474,84499999.0
2007-07-23 01:33:00,1.0475,1.0475,1.0475,1.0475,84499999.0
2007-07-23 01:34:00,1.0474,1.0476,1.0474,1.0475,84499999.0
2007-07-23 01:35:00,1.0476,1.0476,1.0475,1.0475,84499999.0
2007-07-23 01:36:00,1.0476,1.0476,1.0475,1.0475,84499999.0
2007-07-23 01:37:00,1.0476,1.0476,1.0475,1.0475,84499999.0
2007-07-23 01:38:00,1.0474,1.0475,1.0474,1.0475,84499999.0
2007-07-23 01:39:00,1.0474,1.0474,1.0474,1.0474,84499999.0
2007-07-23 01:40:00,1.0475,1.0475,1.0474,1.0474,84499999.0
2007-07-23 01:41:00,1.0476,1.0476,1.0475,1.0475,84499999.0
2007-07-23 01:43:00,1.0476,1.0476,1.0476,1.0476,84499999.0
2007-07-23 01:46:00,1.0475,1.0476,1.0475,1.0475,84499999.0
2007-07-23 01:47:00,1.0476,1.0476,1.0476,1.0476,84499999.0
2007-07-23 01:48:00,1.0477,1.0477,1.0477,1.0477,84499999.0
2007-07-23 01:50:00,1.0478,1.0478,1.0477,1.0477,84499999.0
2007-07-23 01:52:00,1.0476,1.0476,1.0475,1.0475,84499999.0
2007-07-23 01:55:00,1.0476,1.0476,1.0475,1.0476,84499999.0
2007-07-23 01:56:00,1.0475,1.0477,1.0475,1.0476,84499999.0
2007-07-23 01:57:00,1.0477,1.0477,1.0476,1.0476,84499999.0
2007-07-23 01:58:00,1.0477,1.0477,1.0477,1.0477,84499999.0
2007-07-23 01:59:00,1.0476,1.0477,1.0476,1.0477,84499999.0
2007-07-23 02:00:00,1.0477,1.0477,1.0476,1.0477,84499999.0
2007-07-23 02:01:00,1.0477,1.0477,1.0477,1.0477,18100000.0
2007-07-23 02:02:00,1.0477,1.0477,1.0477,1.0477,16800000.0
2007-07-23 02:03:00,1.0477,1.0477,1.0477,1.0477,16800000.0
2007-07-23 02:04:00,1.0477,1.0477,1.0477,1.0477,7600000.0
2007-07-23 02:05:00,1.04735,1.04735,1.04724,1.04724,20800000.0
2007-07-23 02:06:00,1.0477,1.0477,1.0477,1.0477,17800000.0
2007-07-23 02:07:00,1.0475,1.0475,1.0475,1.0475,50400000.0
2007-07-23 02:08:00,1.0477,1.0477,1.0477,1.0477,31300000.0
2007-07-23 02:09:00,1.0477,1.0477,1.0477,1.0477,11200000.0
2007-07-23 02:10:00,1.0477,1.0479,1.0476,1.0478,256900001.0
2007-07-23 02:11:00,1.0478,1.0479,1.0478,1.0478,77600001.0
2007-07-23 02:12:00,1.0479,1.0479,1.0478,1.0478,86300000.0
2007-07-23 02:13:00,1.0478,1.0478,1.0478,1.0478,1800000.0
2007-07-23 02:14:00,1.0478,1.0479,1.0477,1.0477,145999999.0
2007-07-23 02:15:00,1.0478,1.0478,1.0477,1.0478,83699997.0
2007-07-23 02:16:00,1.0478,1.0478,1.0477,1.0478,29500000.0
2007-07-23 02:17:00,1.0478,1.0478,1.0477,1.0477,76800000.0
2007-07-23 02:18:00,1.0477,1.0478,1.0477,1.0478,28300000.0
2007-07-23 02:19:00,1.0478,1.0478,1.0478,1.0478,14500000.0
2007-07-23 02:20:00,1.04752,1.04757,1.04748,1.04748,18500000.0
2007-07-23 02:21:00,1.04765,1.04765,1.04755,1.04758,17700000.0
2007-07-23 02:22:00,1.0478,1.0478,1.0478,1.0478,8700000.0
2007-07-23 02:23:00,1.0478,1.0478,1.0478,1.0478,11200000.0
2007-07-23 02:24:00,1.04742,1.04751,1.04738,1.0475,39000000.0
2007-07-23 02:25:00,1.0478,1.0478,1.0475,1.0477,68400000.0
2007-07-23 02:26:00,1.0477,1.0477,1.0475,1.0477,69600002.0
2007-07-23 02:27:00,1.0477,1.0477,1.0477,1.0477,1200000.0
2007-07-23 02:28:00,1.0477,1.0477,1.0477,1.0477,1200000.0
2007-07-23 02:29:00,1.0477,1.0477,1.0476,1.0476,21300000.0
2007-07-23 02:30:00,1.0476,1.0476,1.0476,1.0476,1600000.0
2007-07-23 02:31:00,1.0474,1.0476,1.0474,1.0476,39999999.0
2007-07-23 02:32:00,1.0475,1.0475,1.0475,1.0475,200000.0
2007-07-23 02:33:00,1.0474,1.0474,1.0474,1.0474,73000001.0
2007-07-23 02:34:00,1.0474,1.0474,1.0474,1.0474,23800000.0
2007-07-23 02:35:00,1.0474,1.0474,1.0474,1.0474,30700000.0
2007-07-23 02:36:00,1.0474,1.0474,1.0473,1.0474,67299999.0
2007-07-23 02:37:00,1.0474,1.0474,1.0474,1.0474,17400000.0
2007-07-23 02:38:00,1.0474,1.0474,1.0473,1.0473,21300000.0
2007-07-23 02:39:00,1.0474,1.0474,1.0474,1.0474,7500000.0
2007-07-23 02:40:00,1.0473,1.0474,1.0473,1.0474,13000000.0
2007-07-23 02:41:00,1.04708,1.04719,1.04705,1.0471,143200001.0
2007-07-23 02:42:00,1.04713,1.04717,1.04704,1.04706,62100000.0
2007-07-23 02:43:00,1.0474,1.0475,1.0474,1.0475,18400000.0
2007-07-23 02:44:00,1.0475,1.0475,1.0474,1.0474,72000000.0
2007-07-23 02:45:00,1.0474,1.0474,1.0474,1.0474,79500001.0
2007-07-23 02:46:00,1.0474,1.0475,1.0474,1.0475,51199998.0
2007-07-23 02:47:00,1.0475,1.0475,1.0475,1.0475,14000000.0
2007-07-23 02:48:00,1.0475,1.0475,1.0474,1.0474,6600000.0
2007-07-23 02:49:00,1.0475,1.0475,1.0475,1.0475,600000.0
2007-07-23 02:50:00,1.0475,1.0475,1.0475,1.0475,900000.0
2007-07-23 02:51:00,1.0475,1.0475,1.0475,1.0475,300000.0
2007-07-23 02:52:00,1.0474,1.0475,1.0474,1.0475,160200003.0
2007-07-23 02:53:00,1.0475,1.0475,1.0475,1.0475,300000.0
2007-07-23 02:54:00,1.0472,1.0472,1.0472,1.0472,48000000.0
2007-07-23 02:55:00,1.0475,1.0476,1.0474,1.0476,81100000.0
2007-07-23 02:56:00,1.0476,1.0476,1.0475,1.0476,45300001.0
2007-07-23 02:57:00,1.0475,1.0475,1.0475,1.0475,33800000.0
2007-07-23 02:58:00,1.04727,1.04738,1.04722,1.04738,105800000.0
2007-07-23 02:59:00,1.0475,1.0475,1.0475,1.0475,21900000.0
2007-07-23 03:00:00,1.0474,1.0477,1.0474,1.0476,82899999.0
2007-07-23 03:01:00,1.0475,1.0476,1.0475,1.0476,80600000.0
2007-07-23 03:02:00,1.0476,1.0476,1.0476,1.0476,35800000.0
2007-07-23 03:03:00,1.0476,1.0476,1.0476,1.0476,15100000.0
2007-07-23 03:04:00,1.0476,1.0476,1.0475,1.0475,8000000.0
2007-07-23 03:05:00,1.0475,1.0475,1.0475,1.0475,12900000.0
2007-07-23 03:06:00,1.0475,1.0476,1.0475,1.0475,116800000.0
2007-07-23 03:07:00,1.0475,1.0475,1.0475,1.0475,37600000.0
2007-07-23 03:08:00,1.0475,1.0475,1.0474,1.0474,35600000.0
2007-07-23 03:09:00,1.0475,1.0475,1.0475,1.0475,15900000.0
2007-07-23 03:10:00,1.04721,1.04723,1.04702,1.04722,204400000.0
2007-07-23 03:11:00,1.0475,1.0475,1.0474,1.0474,25500000.0
2007-07-23 03:12:00,1.0474,1.0474,1.0474,1.0474,9800000.0
2007-07-23 03:13:00,1.0474,1.0475,1.0474,1.0475,67199998.0
2007-07-23 03:14:00,1.04718,1.04727,1.04716,1.0472,80499999.0
2007-07-23 03:15:00,1.0475,1.0476,1.0475,1.0476,24500000.0
2007-07-23 03:16:00,1.04734,1.04744,1.04724,1.04735,82012000.0
2007-07-23 03:17:00,1.0478,1.0478,1.0474,1.0474,262300000.0
2007-07-23 03:18:00,1.0473,1.0474,1.0473,1.0474,70099998.0
2007-07-23 03:19:00,1.0474,1.0474,1.0474,1.0474,200000.0
2007-07-23 03:20:00,1.0474,1.0474,1.0474,1.0474,1800000.0
2007-07-23 03:21:00,1.0474,1.0474,1.0474,1.0474,1600000.0
2007-07-23 03:22:00,1.0474,1.0474,1.0474,1.0474,500000.0
2007-07-23 03:23:00,1.0474,1.0474,1.0471,1.0472,40400000.0
2007-07-23 03:24:00,1.0472,1.0472,1.0472,1.0472,1400000.0
2007-07-23 03:25:00,1.04717,1.04717,1.04704,1.04704,46400000.0
2007-07-23 03:26:00,1.0472,1.0477,1.0472,1.0477,76100000.0
2007-07-23 03:27:00,1.0477,1.0477,1.0474,1.0475,143300000.0
2007-07-23 03:28:00,1.0475,1.0476,1.0474,1.0474,89700001.0
2007-07-23 03:29:00,1.0473,1.0473,1.0471,1.0472,40100000.0
2007-07-23 03:30:00,1.0475,1.0475,1.0471,1.0472,120999999.0
2007-07-23 03:31:00,1.0472,1.0473,1.0472,1.0473,20500000.0
2007-07-23 03:32:00,1.0474,1.0474,1.0472,1.0474,26500000.0
2007-07-23 03:33:00,1.0473,1.0473,1.0473,1.0473,15900000.0
2007-07-23 03:34:00,1.04715,1.04715,1.04707,1.0471,72400002.0
2007-07-23 03:35:00,1.0474,1.0474,1.0473,1.0473,23400000.0
2007-07-23 03:36:00,1.0473,1.0474,1.0473,1.0474,59400000.0
2007-07-23 03:37:00,1.0473,1.0473,1.0472,1.0473,98000000.0
2007-07-23 03:38:00,1.0473,1.0474,1.0473,1.0474,7900000.0
2007-07-23 03:39:00,1.0474,1.0474,1.0474,1.0474,600000.0
2007-07-23 03:40:00,1.04705,1.0472,1.04705,1.04714,21000000.0
2007-07-23 03:41:00,1.04716,1.04727,1.04716,1.04716,31500000.0
2007-07-23 03:42:00,1.0474,1.0474,1.0474,1.0474,1400000.0
2007-07-23 03:43:00,1.04705,1.04711,1.04702,1.04708,109300000.0
2007-07-23 03:44:00,1.0474,1.0474,1.0474,1.0474,137600000.0
2007-07-23 03:45:00,1.0474,1.0474,1.0474,1.0474,45700000.0
2007-07-23 03:46:00,1.0474,1.0474,1.0474,1.0474,17400000.0
2007-07-23 03:47:00,1.0474,1.0474,1.0474,1.0474,30500000.0
2007-07-23 03:48:00,1.0474,1.0474,1.0473,1.0474,105700000.0
2007-07-23 03:49:00,1.0474,1.0474,1.0474,1.0474,4800000.0
2007-07-23 03:50:00,1.0474,1.0474,1.0474,1.0474,2200000.0
2007-07-23 03:51:00,1.0472,1.0472,1.04712,1.04712,1002000.0
2007-07-23 03:52:00,1.04721,1.04724,1.04713,1.04713,35106000.0
2007-07-23 03:53:00,1.0474,1.0474,1.0472,1.0473,123900000.0
2007-07-23 03:54:00,1.0472,1.0473,1.0472,1.0472,423500007.0
2007-07-23 03:55:00,1.0472,1.0475,1.0472,1.0474,158800000.0
2007-07-23 03:56:00,1.0473,1.0473,1.0473,1.0473,15200000.0
2007-07-23 03:57:00,1.0474,1.0475,1.0474,1.0475,17400000.0
2007-07-23 03:58:00,1.0474,1.0474,1.0472,1.0472,80400000.0
2007-07-23 03:59:00,1.0474,1.0474,1.0473,1.0473,36600000.0
2007-07-23 04:00:00,1.0473,1.0473,1.0472,1.0472,26300000.0
2007-07-23 04:01:00,1.0472,1.0472,1.0472,1.0472,82900000.0
2007-07-23 04:02:00,1.0472,1.0472,1.0472,1.0472,28200000.0
2007-07-23 04:03:00,1.0472,1.0472,1.0472,1.0472,58100000.0
2007-07-23 04:04:00,1.04694,1.04708,1.04694,1.04708,83700000.0
2007-07-23 04:05:00,1.0472,1.0472,1.0471,1.0472,178200001.0
2007-07-23 04:06:00,1.0472,1.0472,1.0472,1.0472,33800000.0
2007-07-23 04:07:00,1.04701,1.04702,1.04673,1.04673,36300000.0
2007-07-23 04:08:00,1.0472,1.0472,1.0472,1.0472,4100000.0
2007-07-23 04:09:00,1.0472,1.0472,1.0472,1.0472,67500001.0
2007-07-23 04:10:00,1.0472,1.0472,1.0472,1.0472,77300002.0
2007-07-23 04:11:00,1.0472,1.0472,1.0472,1.0472,16200001.0
2007-07-23 04:12:00,1.0472,1.0473,1.0472,1.0473,16700000.0
2007-07-23 04:13:00,1.0472,1.0473,1.0472,1.0472,3000000.0
2007-07-23 04:14:00,1.0472,1.0472,1.047,1.0471,185599998.0
2007-07-23 04:15:00,1.0471,1.0472,1.047,1.047,164900000.0
2007-07-23 04:16:00,1.047,1.0472,1.047,1.0471,214700002.0
2007-07-23 04:17:00,1.0472,1.0472,1.0471,1.0471,82500000.0
2007-07-23 04:18:00,1.0471,1.0472,1.047,1.0471,241800001.0
2007-07-23 04:19:00,1.0471,1.0472,1.047,1.047,677700001.0
2007-07-23 04:20:00,1.047,1.0471,1.047,1.0471,251400004.0
2007-07-23 04:21:00,1.0471,1.0471,1.047,1.047,34600000.0
2007-07-23 04:22:00,1.047,1.0472,1.047,1.047,170700001.0
2007-07-23 04:23:00,1.04683,1.04705,1.04681,1.04705,62800000.0
2007-07-23 04:24:00,1.0471,1.0471,1.0471,1.0471,8800000.0
2007-07-23 04:25:00,1.0471,1.0471,1.0471,1.0471,4400000.0
2007-07-23 04:26:00,1.04688,1.04695,1.04685,1.04691,124300000.0
2007-07-23 04:27:00,1.0471,1.0471,1.0471,1.0471,39600000.0
2007-07-23 04:28:00,1.0471,1.0471,1.0471,1.0471,4400000.0
2007-07-23 04:29:00,1.0472,1.0472,1.0472,1.0472,1000000.0
2007-07-23 04:30:00,1.04684,1.04703,1.04683,1.04703,24800000.0
2007-07-23 04:31:00,1.0472,1.0472,1.0471,1.0472,107900001.0
2007-07-23 04:32:00,1.0472,1.0472,1.0472,1.0472,16200000.0
2007-07-23 04:33:00,1.0472,1.0472,1.0472,1.0472,15800000.0
2007-07-23 04:34:00,1.0472,1.0472,1.0471,1.0471,22600000.0
2007-07-23 04:35:00,1.0472,1.0472,1.0471,1.0472,23600000.0
2007-07-23 04:36:00,1.0472,1.0472,1.0472,1.0472,36500000.0
2007-07-23 04:37:00,1.0471,1.0471,1.0471,1.0471,51600003.0
2007-07-23 04:38:00,1.0471,1.0471,1.0471,1.0471,17200001.0
2007-07-23 04:39:00,1.04702,1.04709,1.04701,1.04701,38300000.0
2007-07-23 04:40:00,1.0472,1.0472,1.0472,1.0472,17200000.0
2007-07-23 04:41:00,1.0472,1.0472,1.0471,1.0471,22700001.0
2007-07-23 04:42:00,1.04702,1.04702,1.04679,1.04695,99700001.0
2007-07-23 04:43:00,1.0471,1.0471,1.047,1.047,27300000.0
2007-07-23 04:44:00,1.047,1.047,1.0469,1.047,137300001.0
2007-07-23 04:45:00,1.0469,1.047,1.0469,1.047,36400000.0
2007-07-23 04:46:00,1.0472,1.0472,1.0471,1.0471,15200000.0
2007-07-23 04:47:00,1.0471,1.0471,1.047,1.047,12000000.0
2007-07-23 04:48:00,1.047,1.047,1.047,1.047,1000000.0
2007-07-23 04:49:00,1.047,1.047,1.047,1.047,400000.0
2007-07-23 04:50:00,1.047,1.047,1.047,1.047,11800000.0
2007-07-23 04:51:00,1.047,1.047,1.0468,1.0468,187600000.0
2007-07-23 04:52:00,1.0467,1.0467,1.0465,1.0466,363900000.0
2007-07-23 04:53:00,1.0466,1.0467,1.0466,1.0467,15000000.0
2007-07-23 04:54:00,1.0467,1.0467,1.0466,1.0466,25200000.0
2007-07-23 04:55:00,1.0464,1.04647,1.04637,1.04643,54400000.0
2007-07-23 04:56:00,1.0467,1.0468,1.0467,1.0468,32300000.0
2007-07-23 04:57:00,1.0468,1.0468,1.0468,1.0468,4700000.0
2007-07-23 04:58:00,1.0468,1.0468,1.0467,1.0467,35600000.0
2007-07-23 04:59:00,1.0465,1.0465,1.04619,1.04619,37200000.0
2007-07-23 05:00:00,1.0467,1.0467,1.0467,1.0467,7900000.0
2007-07-23 05:01:00,1.04649,1.04649,1.04619,1.04646,265300005.0
2007-07-23 05:02:00,1.0466,1.0466,1.0465,1.0465,17600000.0
2007-07-23 05:03:00,1.0467,1.0467,1.0467,1.0467,7900000.0
2007-07-23 05:04:00,1.0467,1.0467,1.0466,1.0467,67100000.0
2007-07-23 05:05:00,1.0467,1.0467,1.0467,1.0467,23800000.0
2007-07-23 05:06:00,1.04656,1.04662,1.04655,1.04655,35300000.0
2007-07-23 05:07:00,1.0465,1.0465,1.0465,1.0465,31100000.0
2007-07-23 05:08:00,1.04648,1.04648,1.04625,1.04625,124000000.0
2007-07-23 05:09:00,1.0467,1.0468,1.0467,1.0468,8700000.0
2007-07-23 05:10:00,1.0468,1.0468,1.0468,1.0468,400000.0
2007-07-23 05:11:00,1.04645,1.04659,1.04645,1.04657,66100000.0
2007-07-23 05:12:00,1.0468,1.0468,1.0468,1.0468,700000.0
2007-07-23 05:13:00,1.0468,1.0468,1.0467,1.0467,12300000.0
2007-07-23 05:14:00,1.0467,1.0468,1.0467,1.0468,8100000.0
2007-07-23 05:15:00,1.04645,1.04659,1.04645,1.04657,97600000.0
2007-07-23 05:16:00,1.0468,1.0468,1.0468,1.0468,300000.0
2007-07-23 05:17:00,1.0468,1.0468,1.0468,1.0468,300000.0
2007-07-23 05:18:00,1.0468,1.0468,1.0467,1.0467,12500000.0
2007-07-23 05:19:00,1.0467,1.0467,1.0467,1.0467,15600000.0
2007-07-23 05:20:00,1.0467,1.0467,1.0467,1.0467,4000000.0
2007-07-23 05:21:00,1.0467,1.0467,1.0467,1.0467,1200000.0
2007-07-23 05:22:00,1.0467,1.0467,1.0466,1.0466,600000.0
2007-07-23 05:23:00,1.0467,1.0467,1.0466,1.0466,28500000.0
2007-07-23 05:24:00,1.0466,1.0466,1.0465,1.0465,19600000.0
2007-07-23 05:25:00,1.0465,1.0465,1.0463,1.0464,63400000.0
2007-07-23 05:26:00,1.0464,1.0464,1.0464,1.0464,5400000.0
2007-07-23 05:27:00,1.0464,1.0464,1.0462,1.0462,83400000.0
2007-07-23 05:28:00,1.0462,1.0463,1.0462,1.0463,33100000.0
2007-07-23 05:29:00,1.0463,1.0463,1.0461,1.0461,172699996.0
2007-07-23 05:30:00,1.0463,1.0463,1.0463,1.0463,35100000.0
2007-07-23 05:31:00,1.0463,1.0463,1.0463,1.0463,7800000.0
2007-07-23 05:32:00,1.04608,1.04608,1.04592,1.04592,235599998.0
2007-07-23 05:33:00,1.0463,1.0463,1.0463,1.0463,19900000.0
2007-07-23 05:34:00,1.0463,1.0463,1.0462,1.0462,88099998.0
2007-07-23 05:35:00,1.0463,1.0463,1.0463,1.0463,15800000.0
2007-07-23 05:36:00,1.0463,1.0463,1.0462,1.0462,52200000.0
2007-07-23 05:37:00,1.0462,1.0462,1.0462,1.0462,41000000.0
2007-07-23 05:38:00,1.0462,1.0462,1.0462,1.0462,82000000.0
2007-07-23 05:39:00,1.0462,1.0462,1.04598,1.04605,609199993.0
2007-07-23 05:40:00,1.04579,1.04603,1.04579,1.04597,1431499984.0
2007-07-23 05:41:00,1.04598,1.04602,1.04575,1.04593,1153699996.0
2007-07-23 05:42:00,1.0462,1.0462,1.0461,1.0461,80100000.0
2007-07-23 05:43:00,1.04595,1.04606,1.04592,1.04592,494599998.0
2007-07-23 05:44:00,1.0462,1.0462,1.0462,1.0462,34600000.0
2007-07-23 05:45:00,1.0462,1.0462,1.0462,1.0462,33000000.0
2007-07-23 05:46:00,1.0462,1.0462,1.0462,1.0462,25000000.0
2007-07-23 05:47:00,1.0462,1.0462,1.0462,1.0462,23000000.0
2007-07-23 05:48:00,1.0462,1.0462,1.0461,1.0461,55000000.0
2007-07-23 05:49:00,1.0462,1.0462,1.0462,1.0462,109500000.0
2007-07-23 05:50:00,1.0462,1.0462,1.0462,1.0462,96900001.0
2007-07-23 05:51:00,1.0462,1.0463,1.0462,1.0463,64100000.0
2007-07-23 05:52:00,1.0463,1.0463,1.0462,1.0462,18000000.0
2007-07-23 05:53:00,1.0462,1.0462,1.0461,1.0462,140100001.0
2007-07-23 05:54:00,1.0462,1.0462,1.0461,1.0461,175300002.0
2007-07-23 05:55:00,1.0461,1.0464,1.0461,1.0464,200000005.0
2007-07-23 05:56:00,1.0464,1.0464,1.0464,1.0464,51500002.0
2007-07-23 05:57:00,1.0464,1.0464,1.0463,1.0463,82000000.0
2007-07-23 05:58:00,1.0463,1.0463,1.0461,1.0461,176399996.0
2007-07-23 05:59:00,1.0462,1.0464,1.0462,1.0464,207600006.0
2007-07-23 06:00:00,1.04628,1.04628,1.04613,1.04628,613199994.0
2007-07-23 06:01:00,1.0464,1.0464,1.0463,1.0464,93800003.0
2007-07-23 06:02:00,1.04626,1.04626,1.04603,1.04608,663600001.0
2007-07-23 06:03:00,1.0464,1.0464,1.0464,1.0464,45200000.0
2007-07-23 06:04:00,1.0464,1.0464,1.0463,1.0463,26500000.0
2007-07-23 06:05:00,1.0463,1.0463,1.0463,1.0463,500000.0
2007-07-23 06:06:00,1.0463,1.0463,1.0463,1.0463,1500000.0
2007-07-23 06:07:00,1.0464,1.0464,1.0464,1.0464,131800000.0
2007-07-23 06:08:00,1.046,1.04614,1.0459,1.04614,363200003.0
2007-07-23 06:09:00,1.0464,1.0464,1.0463,1.0463,23100000.0
2007-07-23 06:10:00,1.0463,1.0464,1.0463,1.0463,4400000.0
2007-07-23 06:11:00,1.0464,1.0464,1.0464,1.0464,1200000.0
2007-07-23 06:12:00,1.0464,1.0464,1.0464,1.0464,29400000.0
2007-07-23 06:13:00,1.0464,1.0464,1.0464,1.0464,12100000.0
2007-07-23 06:14:00,1.0464,1.0464,1.0464,1.0464,800000.0
2007-07-23 06:15:00,1.0464,1.0464,1.0464,1.0464,1200000.0
2007-07-23 06:16:00,1.0463,1.0463,1.0463,1.0463,2800000.0
2007-07-23 06:17:00,1.0463,1.0463,1.0463,1.0463,4700000.0
2007-07-23 06:18:00,1.0463,1.0463,1.0462,1.0463,4600000.0
2007-07-23 06:19:00,1.04597,1.04598,1.04583,1.04593,1933000006.0
2007-07-23 06:20:00,1.0463,1.0463,1.0462,1.0462,9000000.0
2007-07-23 06:21:00,1.0462,1.0462,1.0462,1.0462,8400000.0
2007-07-23 06:22:00,1.0462,1.0462,1.0462,1.0462,2800000.0
2007-07-23 06:23:00,1.0462,1.0462,1.0462,1.0462,28800000.0
2007-07-23 06:24:00,1.0462,1.0463,1.0461,1.0462,269299996.0
2007-07-23 06:25:00,1.0461,1.0462,1.0461,1.0462,114100000.0
2007-07-23 06:26:00,1.0462,1.0463,1.0462,1.0462,121900002.0
2007-07-23 06:27:00,1.0462,1.0463,1.0462,1.0462,76900003.0
2007-07-23 06:28:00,1.04596,1.04608,1.04595,1.04595,1550799991.0
2007-07-23 06:29:00,1.04597,1.04609,1.04597,1.04605,1350700001.0
2007-07-23 06:30:00,1.0462,1.0462,1.0462,1.0462,53400000.0
2007-07-23 06:31:00,1.0462,1.0463,1.0461,1.0461,222900000.0
2007-07-23 06:32:00,1.0462,1.0463,1.0462,1.0462,58400001.0
2007-07-23 06:33:00,1.0462,1.0463,1.0462,1.0462,55700000.0
2007-07-23 06:34:00,1.0462,1.0462,1.0462,1.0462,48000000.0
2007-07-23 06:35:00,1.0462,1.0462,1.0461,1.0461,85799999.0
2007-07-23 06:36:00,1.0461,1.0462,1.0461,1.0462,119099998.0
2007-07-23 06:37:00,1.0459,1.04601,1.0459,1.04598,348300002.0
2007-07-23 06:38:00,1.0462,1.0463,1.0462,1.0463,19400000.0
2007-07-23 06:39:00,1.0462,1.0463,1.0461,1.0462,104600000.0
2007-07-23 06:40:00,1.0462,1.0462,1.0462,1.0462,9000000.0
2007-07-23 06:41:00,1.0462,1.0462,1.0462,1.0462,600000.0
2007-07-23 06:42:00,1.04569,1.04598,1.04563,1.04577,2089999974.0
2007-07-23 06:43:00,1.0462,1.0462,1.0462,1.0462,1200000.0
2007-07-23 06:44:00,1.0462,1.0462,1.0462,1.0462,1800000.0
2007-07-23 06:45:00,1.0462,1.0462,1.0461,1.0461,10700000.0
2007-07-23 06:46:00,1.04578,1.04596,1.04578,1.04582,834499999.0
2007-07-23 06:47:00,1.0462,1.0462,1.0462,1.0462,1800000.0
2007-07-23 06:48:00,1.0462,1.0462,1.0462,1.0462,600000.0
2007-07-23 06:49:00,1.0462,1.0462,1.0462,1.0462,1200000.0
2007-07-23 06:50:00,1.0462,1.0462,1.0462,1.0462,1200000.0
2007-07-23 06:51:00,1.04602,1.0461,1.04596,1.04597,398399999.0
2007-07-23 06:52:00,1.0462,1.0462,1.0462,1.0462,1800000.0
2007-07-23 06:53:00,1.0462,1.0462,1.0462,1.0462,1200000.0
2007-07-23 06:54:00,1.04597,1.0461,1.04588,1.04588,617500002.0
2007-07-23 06:55:00,1.04595,1.04595,1.04595,1.04595,38200000.0
2007-07-23 06:56:00,1.0462,1.0462,1.0462,1.0462,1200000.0
2007-07-23 06:57:00,1.04592,1.04605,1.0459,1.04598,541600004.0
2007-07-23 06:58:00,1.0462,1.0462,1.0461,1.0461,19400001.0
2007-07-23 06:59:00,1.0462,1.0462,1.0462,1.0462,1200000.0
2007-07-23 07:00:00,1.0462,1.0462,1.0462,1.0462,600000.0
2007-07-23 07:01:00,1.04597,1.04597,1.04595,1.04595,42599998.0
2007-07-23 07:02:00,1.04597,1.04613,1.04597,1.04613,77200000.0
2007-07-23 07:03:00,1.04598,1.04605,1.04595,1.04599,514999999.0
2007-07-23 07:04:00,1.0462,1.0462,1.0462,1.0462,33600000.0
2007-07-23 07:05:00,1.0462,1.0462,1.0462,1.0462,42400000.0
2007-07-23 07:06:00,1.046,1.04603,1.04578,1.04578,978999988.0
2007-07-23 07:07:00,1.0462,1.0462,1.0462,1.0462,18000000.0
2007-07-23 07:08:00,1.0462,1.0463,1.0462,1.0463,14400000.0
2007-07-23 07:09:00,1.0463,1.0463,1.0462,1.0462,12900000.0
2007-07-23 07:10:00,1.0462,1.0462,1.0461,1.0462,49200001.0
2007-07-23 07:11:00,1.0462,1.0462,1.0462,1.0462,4000000.0
2007-07-23 07:12:00,1.0462,1.0462,1.0461,1.0462,143200001.0
2007-07-23 07:13:00,1.0463,1.0463,1.0462,1.0462,600000.0
2007-07-23 07:14:00,1.04587,1.04594,1.04585,1.04589,307299994.0
2007-07-23 07:15:00,1.0462,1.0462,1.0462,1.0462,800000.0
2007-07-23 07:16:00,1.0462,1.0462,1.0461,1.0461,10000000.0
2007-07-23 07:17:00,1.0461,1.0461,1.0461,1.0461,9600000.0
2007-07-23 07:18:00,1.0461,1.0462,1.0461,1.0462,19100000.0
2007-07-23 07:19:00,1.04625,1.0464,1.04625,1.0463,161699999.0
2007-07-23 07:20:00,1.0463,1.0464,1.0463,1.0464,37500000.0
2007-07-23 07:21:00,1.0464,1.0464,1.0463,1.0463,7200000.0
2007-07-23 07:22:00,1.0463,1.0464,1.0462,1.0463,111599999.0
2007-07-23 07:23:00,1.0464,1.0464,1.0464,1.0464,16200000.0
2007-07-23 07:24:00,1.0464,1.0464,1.0464,1.0464,13200000.0
2007-07-23 07:25:00,1.0464,1.0464,1.0462,1.0463,52700000.0
2007-07-23 07:26:00,1.0463,1.0463,1.0463,1.0463,400000.0
2007-07-23 07:27:00,1.04598,1.04598,1.04559,1.04582,96399999.0
2007-07-23 07:28:00,1.04598,1.04598,1.0457,1.04573,280299996.0
2007-07-23 07:29:00,1.0463,1.0463,1.0462,1.0462,1800000.0
2007-07-23 07:30:00,1.0461,1.0461,1.0459,1.046,43700000.0
2007-07-23 07:31:00,1.046,1.046,1.046,1.046,20700000.0
2007-07-23 07:32:00,1.046,1.046,1.046,1.046,32700000.0
2007-07-23 07:33:00,1.046,1.046,1.046,1.046,14800000.0
2007-07-23 07:34:00,1.0461,1.0462,1.046,1.046,200900000.0
2007-07-23 07:35:00,1.0459,1.046,1.0459,1.0459,63999998.0
2007-07-23 07:36:00,1.04588,1.04597,1.04573,1.0458,231600000.0
2007-07-23 07:37:00,1.046,1.046,1.046,1.046,104500000.0
2007-07-23 07:38:00,1.046,1.0462,1.046,1.046,229399999.0
2007-07-23 07:39:00,1.046,1.046,1.0459,1.0459,171700000.0
2007-07-23 07:40:00,1.046,1.046,1.046,1.046,64800000.0
2007-07-23 07:41:00,1.046,1.046,1.0459,1.046,75299998.0
2007-07-23 07:42:00,1.046,1.046,1.0459,1.0459,36800000.0
2007-07-23 07:43:00,1.04563,1.04599,1.04563,1.04576,546899999.0
2007-07-23 07:44:00,1.04603,1.04603,1.04567,1.04567,784000000.0
2007-07-23 07:45:00,1.046,1.0461,1.0459,1.046,35900001.0
2007-07-23 07:46:00,1.046,1.046,1.0453,1.0453,202400003.0
2007-07-23 07:47:00,1.0453,1.0456,1.0453,1.0455,146000006.0
2007-07-23 07:48:00,1.0455,1.0455,1.0453,1.0453,87499999.0
2007-07-23 07:49:00,1.0453,1.0454,1.0452,1.0454,368700001.0
2007-07-23 07:50:00,1.0454,1.0462,1.04525,1.0453,627999993.0
2007-07-23 07:51:00,1.0452,1.0455,1.0451,1.0451,188900002.0
2007-07-23 07:52:00,1.0453,1.0453,1.0452,1.0452,36700000.0
2007-07-23 07:53:00,1.0452,1.0452,1.0451,1.0452,140400001.0
2007-07-23 07:54:00,1.0452,1.0452,1.044,1.0446,1144899988.0
2007-07-23 07:55:00,1.0446,1.0447,1.0445,1.0445,259500002.0
2007-07-23 07:56:00,1.0446,1.0448,1.0444,1.0445,347099998.0
2007-07-23 07:57:00,1.0446,1.0446,1.0441,1.0443,534000012.0
2007-07-23 07:58:00,1.0443,1.0443,1.04405,1.0442,260300000.0
2007-07-23 07:59:00,1.0442,1.0444,1.0442,1.0444,101000001.0
2007-07-23 08:00:00,1.0444,1.0444,1.0443,1.0443,86899998.0
2007-07-23 08:01:00,1.0443,1.0443,1.0441,1.0443,166300001.0
2007-07-23 08:02:00,1.0443,1.0444,1.0443,1.0443,184000000.0
2007-07-23 08:03:00,1.0443,1.0445,1.0443,1.0445,208099997.0
2007-07-23 08:04:00,1.0445,1.0446,1.0444,1.0445,207400000.0
2007-07-23 08:05:00,1.0446,1.0447,1.0443,1.0446,209100005.0
2007-07-23 08:06:00,1.0445,1.0448,1.0445,1.0448,59200000.0
2007-07-23 08:07:00,1.0448,1.0448,1.0447,1.0448,130200000.0
2007-07-23 08:08:00,1.0448,1.0448,1.0446,1.0446,83400001.0
2007-07-23 08:09:00,1.0446,1.0447,1.0445,1.0446,233000006.0
2007-07-23 08:10:00,1.0446,1.0446,1.0446,1.0446,160800000.0
2007-07-23 08:11:00,1.0446,1.0446,1.0445,1.0446,113300000.0
2007-07-23 08:12:00,1.0446,1.0447,1.0445,1.0447,224600000.0
2007-07-23 08:13:00,1.0447,1.0447,1.0446,1.0446,53200000.0
2007-07-23 08:14:00,1.0446,1.0446,1.0446,1.0446,46400000.0
2007-07-23 08:15:00,1.0446,1.0446,1.04445,1.04445,97900001.0
2007-07-23 08:16:00,1.04445,1.04445,1.04435,1.0444,14700000.0
2007-07-23 08:17:00,1.0444,1.0444,1.0444,1.0444,18800000.0
2007-07-23 08:18:00,1.0444,1.0445,1.0444,1.0444,43600001.0
2007-07-23 08:19:00,1.0444,1.0444,1.0444,1.0444,18800000.0
2007-07-23 08:20:00,1.0444,1.0444,1.0444,1.0444,75900000.0
2007-07-23 08:21:00,1.0444,1.0448,1.0444,1.0447,159500000.0
2007-07-23 08:22:00,1.0447,1.0448,1.0447,1.0447,38800000.0
2007-07-23 08:23:00,1.0447,1.0448,1.0447,1.0448,126800000.0
2007-07-23 08:24:00,1.0448,1.0448,1.0444,1.0445,252000001.0
2007-07-23 08:25:00,1.0446,1.0446,1.0445,1.0446,119600002.0
2007-07-23 08:26:00,1.0446,1.0446,1.0444,1.0446,210300001.0
2007-07-23 08:27:00,1.0446,1.0446,1.0444,1.0444,85800000.0
2007-07-23 08:28:00,1.0444,1.0444,1.0444,1.0444,47400000.0
2007-07-23 08:29:00,1.0444,1.0445,1.0444,1.0444,163200002.0
2007-07-23 08:30:00,1.0445,1.0448,1.0444,1.0447,234900002.0
2007-07-23 08:31:00,1.0448,1.0451,1.0446,1.0447,408599999.0
2007-07-23 08:32:00,1.0447,1.0447,1.0446,1.0447,129800000.0
2007-07-23 08:33:00,1.0447,1.0447,1.0445,1.0447,56400000.0
2007-07-23 08:34:00,1.0447,1.0447,1.0447,1.0447,4000000.0
2007-07-23 08:35:00,1.0447,1.0447,1.0446,1.0446,72600000.0
2007-07-23 08:36:00,1.0446,1.0446,1.0445,1.0446,85899999.0
2007-07-23 08:37:00,1.0446,1.0446,1.0445,1.0446,108200000.0
2007-07-23 08:38:00,1.0446,1.0446,1.0446,1.0446,53600000.0
2007-07-23 08:39:00,1.0446,1.0446,1.0446,1.0446,53600000.0
2007-07-23 08:40:00,1.0446,1.0446,1.0445,1.0445,142900000.0
2007-07-23 08:41:00,1.0445,1.0445,1.0444,1.0444,60400000.0
2007-07-23 08:42:00,1.0445,1.0445,1.0444,1.0444,36600000.0
2007-07-23 08:43:00,1.0444,1.0446,1.0444,1.0445,95300000.0
2007-07-23 08:44:00,1.0445,1.0445,1.0444,1.0445,41200000.0
2007-07-23 08:45:00,1.0445,1.0446,1.0445,1.0446,239000000.0
2007-07-23 08:46:00,1.0444,1.0446,1.0444,1.0446,131400002.0
2007-07-23 08:47:00,1.0446,1.0447,1.0446,1.0446,48200000.0
2007-07-23 08:48:00,1.0446,1.045,1.04455,1.045,367400002.0
2007-07-23 08:49:00,1.045,1.045,1.04485,1.04485,200499998.0
2007-07-23 08:50:00,1.0449,1.0449,1.04475,1.0449,47700000.0
2007-07-23 08:51:00,1.0448,1.0448,1.0448,1.0448,92000000.0
2007-07-23 08:52:00,1.0448,1.0448,1.0446,1.0447,284799998.0
2007-07-23 08:53:00,1.0447,1.0447,1.0446,1.0446,92099999.0
2007-07-23 08:54:00,1.0447,1.0447,1.0446,1.0447,135400003.0
2007-07-23 08:55:00,1.0447,1.0447,1.0446,1.04465,57699999.0
2007-07-23 08:56:00,1.0447,1.0449,1.0447,1.0448,303400003.0
2007-07-23 08:57:00,1.0447,1.0447,1.0446,1.0446,238599998.0
2007-07-23 08:58:00,1.0446,1.0446,1.0444,1.0444,93500000.0
2007-07-23 08:59:00,1.0446,1.0446,1.0444,1.0444,13000000.0
2007-07-23 09:00:00,1.0444,1.0445,1.04435,1.0445,14200000.0
2007-07-23 09:01:00,1.0445,1.0445,1.0444,1.0444,77500000.0
2007-07-23 09:02:00,1.0445,1.0446,1.0445,1.0445,315999997.0
2007-07-23 09:03:00,1.0445,1.0446,1.0445,1.0446,91299999.0
2007-07-23 09:04:00,1.0446,1.0446,1.0444,1.0445,432800002.0
2007-07-23 09:05:00,1.0446,1.0446,1.0446,1.0446,238299999.0
2007-07-23 09:06:00,1.0446,1.0446,1.0446,1.0446,243900000.0
2007-07-23 09:07:00,1.0446,1.0447,1.0445,1.0446,607099999.0
2007-07-23 09:08:00,1.0447,1.0447,1.0447,1.0447,43500000.0
2007-07-23 09:09:00,1.0447,1.0448,1.0447,1.0448,139900000.0
2007-07-23 09:10:00,1.0448,1.0448,1.0448,1.0448,19300000.0
2007-07-23 09:11:00,1.0448,1.0448,1.0447,1.0447,195100000.0
2007-07-23 09:12:00,1.0447,1.0447,1.0446,1.0446,241399994.0
2007-07-23 09:13:00,1.0447,1.0447,1.0446,1.0447,61900001.0
2007-07-23 09:14:00,1.0447,1.0447,1.0447,1.0447,32099999.0
2007-07-23 09:15:00,1.0447,1.0447,1.0447,1.0447,172899998.0
2007-07-23 09:16:00,1.0447,1.0449,1.0447,1.0448,121800000.0
2007-07-23 09:17:00,1.0449,1.0449,1.0449,1.0449,391700000.0
2007-07-23 09:18:00,1.0449,1.0449,1.0448,1.0448,18200000.0
2007-07-23 09:20:00,1.0449,1.0449,1.0447,1.0447,185300004.0
2007-07-23 09:21:00,1.0448,1.0449,1.0447,1.0447,204700000.0
2007-07-23 09:22:00,1.0447,1.0447,1.0445,1.0446,345200007.0
2007-07-23 09:23:00,1.0446,1.0447,1.04455,1.0446,142500000.0
2007-07-23 09:24:00,1.0446,1.0447,1.0444,1.0446,202200000.0
2007-07-23 09:25:00,1.0446,1.0446,1.0441,1.0442,1000099987.0
2007-07-23 09:26:00,1.0442,1.0442,1.0441,1.0442,223099998.0
2007-07-23 09:27:00,1.0441,1.0441,1.044,1.0441,103100000.0
2007-07-23 09:28:00,1.0441,1.0441,1.044,1.0441,318999999.0
2007-07-23 09:29:00,1.044,1.0442,1.044,1.0441,525800000.0
2007-07-23 09:30:00,1.0441,1.0441,1.0441,1.0441,719199992.0
2007-07-23 09:31:00,1.0441,1.0443,1.0441,1.0442,942099994.0
2007-07-23 09:32:00,1.0442,1.0446,1.0441,1.04445,1370000015.0
2007-07-23 09:33:00,1.0443,1.0446,1.0442,1.0443,1319299992.0
2007-07-23 09:34:00,1.0444,1.0445,1.04425,1.0444,708499999.0
2007-07-23 09:35:00,1.0443,1.0446,1.0443,1.0446,381100002.0
2007-07-23 09:36:00,1.0445,1.0446,1.0443,1.0443,140199997.0
2007-07-23 09:37:00,1.0443,1.0443,1.0442,1.0442,858400007.0
2007-07-23 09:38:00,1.0443,1.0445,1.0443,1.0443,331200003.0
2007-07-23 09:39:00,1.0443,1.0445,1.0443,1.0445,138000006.0
2007-07-23 09:40:00,1.0445,1.0446,1.04445,1.0445,191000000.0
2007-07-23 09:41:00,1.0445,1.0446,1.04445,1.0446,802500003.0
2007-07-23 09:42:00,1.0446,1.0446,1.0444,1.0444,445299993.0
2007-07-23 09:43:00,1.0445,1.0445,1.0445,1.0445,361300000.0
2007-07-23 09:44:00,1.04445,1.0445,1.0444,1.0445,296099998.0
2007-07-23 09:45:00,1.0445,1.0445,1.0444,1.0444,103800001.0
2007-07-23 09:46:00,1.0444,1.0445,1.0444,1.0445,61400000.0
2007-07-23 09:47:00,1.0445,1.0445,1.0445,1.0445,69600000.0
2007-07-23 09:48:00,1.0445,1.0445,1.0445,1.0445,13400000.0
2007-07-23 09:49:00,1.0445,1.0445,1.0443,1.0445,214700002.0
2007-07-23 09:50:00,1.0445,1.0445,1.0445,1.0445,37800000.0
2007-07-23 09:51:00,1.0445,1.0446,1.04445,1.0446,199500002.0
2007-07-23 09:52:00,1.0446,1.0446,1.04455,1.0446,76300000.0
2007-07-23 09:53:00,1.0446,1.0446,1.0446,1.0446,76200000.0
2007-07-23 09:54:00,1.0446,1.0446,1.04455,1.04455,10400000.0
2007-07-23 09:55:00,1.04455,1.0446,1.04455,1.0446,72900000.0
2007-07-23 09:56:00,1.0446,1.0446,1.0446,1.0446,163499996.0
2007-07-23 09:57:00,1.0446,1.0446,1.04455,1.0446,248100000.0
2007-07-23 09:58:00,1.0446,1.0448,1.04455,1.0448,259099998.0
2007-07-23 09:59:00,1.0448,1.0448,1.0446,1.0446,208299999.0
2007-07-23 10:00:00,1.0446,1.0446,1.0446,1.0446,162400000.0
2007-07-23 10:01:00,1.0446,1.0446,1.0445,1.0445,37900000.0
2007-07-23 10:02:00,1.0445,1.0445,1.0445,1.0445,269899999.0
2007-07-23 10:03:00,1.0445,1.0445,1.0442,1.0443,325100004.0
2007-07-23 10:04:00,1.0443,1.0443,1.0442,1.0442,334699999.0
2007-07-23 10:05:00,1.0442,1.0442,1.0441,1.0442,213800000.0
2007-07-23 10:06:00,1.0442,1.0442,1.04405,1.04405,71800000.0
2007-07-23 10:07:00,1.0441,1.0441,1.0438,1.0438,416000000.0
2007-07-23 10:08:00,1.0438,1.0438,1.04335,1.0434,666899991.0
2007-07-23 10:09:00,1.0435,1.0439,1.0433,1.0438,536299998.0
2007-07-23 10:10:00,1.0439,1.0441,1.0439,1.044,536299998.0
2007-07-23 10:11:00,1.0441,1.0441,1.044,1.0441,536299998.0
2007-07-23 10:12:00,1.044,1.0441,1.04395,1.044,697199997.0
2007-07-23 10:13:00,1.044,1.044,1.04395,1.044,702399999.0
2007-07-23 10:14:00,1.044,1.0441,1.044,1.0441,241200003.0
2007-07-23 10:15:00,1.0441,1.0441,1.044,1.044,85099999.0
2007-07-23 10:16:00,1.0441,1.0441,1.044,1.0441,338200004.0
2007-07-23 10:17:00,1.0441,1.0441,1.0441,1.0441,699500000.0
2007-07-23 10:18:00,1.0441,1.0441,1.044,1.0441,910199992.0
2007-07-23 10:19:00,1.0441,1.0441,1.0441,1.0441,141399997.0
2007-07-23 10:20:00,1.0441,1.0441,1.044,1.0441,537799997.0
2007-07-23 10:21:00,1.0441,1.0443,1.044,1.0442,1382299996.0
2007-07-23 10:22:00,1.0442,1.0444,1.0442,1.0443,341300002.0
2007-07-23 10:23:00,1.0443,1.0445,1.0443,1.0445,122799997.0
2007-07-23 10:24:00,1.0445,1.0445,1.0443,1.0443,155800000.0
2007-07-23 10:25:00,1.0443,1.0443,1.04415,1.0442,652199998.0
2007-07-23 10:26:00,1.0442,1.0442,1.0441,1.0441,1066899986.0
2007-07-23 10:27:00,1.0441,1.0443,1.0441,1.04415,741599993.0
2007-07-23 10:28:00,1.04415,1.0443,1.0439,1.0439,778600001.0
2007-07-23 10:29:00,1.0439,1.044,1.0438,1.044,547700000.0
2007-07-23 10:30:00,1.044,1.0442,1.044,1.0441,961300007.0
2007-07-23 10:31:00,1.0441,1.0441,1.044,1.044,170899998.0
2007-07-23 10:32:00,1.044,1.044,1.04395,1.044,198199999.0
2007-07-23 10:33:00,1.044,1.044,1.0435,1.0435,1331999985.0
2007-07-23 10:34:00,1.0432,1.0434,1.0431,1.0433,688400000.0
2007-07-23 10:35:00,1.0435,1.0435,1.0434,1.0434,688400000.0
2007-07-23 10:36:00,1.0433,1.0434,1.0433,1.0434,158699994.0
2007-07-23 10:37:00,1.0434,1.0435,1.0434,1.0435,51400000.0
2007-07-23 10:38:00,1.0435,1.0436,1.0435,1.0436,126999999.0
2007-07-23 10:39:00,1.0436,1.0438,1.0436,1.0437,482399998.0
2007-07-23 10:40:00,1.0437,1.0437,1.0436,1.0436,134800000.0
2007-07-23 10:41:00,1.0436,1.0436,1.0435,1.0435,251599998.0
2007-07-23 10:42:00,1.0436,1.0437,1.0436,1.0437,474399998.0
2007-07-23 10:43:00,1.0437,1.0438,1.0436,1.0438,339099996.0
2007-07-23 10:44:00,1.0437,1.0439,1.0437,1.0438,452599989.0
2007-07-23 10:45:00,1.04375,1.0439,1.0437,1.04375,812399997.0
2007-07-23 10:46:00,1.04375,1.0438,1.04375,1.0438,223299996.0
2007-07-23 10:47:00,1.0438,1.0439,1.0437,1.04375,200500000.0
2007-07-23 10:48:00,1.0438,1.0438,1.04365,1.0437,309100004.0
2007-07-23 10:49:00,1.0437,1.0437,1.0437,1.0437,713600001.0
2007-07-23 10:50:00,1.0437,1.0437,1.0436,1.0436,113000000.0
2007-07-23 10:51:00,1.0436,1.0439,1.0436,1.0439,580099998.0
2007-07-23 10:52:00,1.0439,1.044,1.0438,1.0438,964000005.0
2007-07-23 10:53:00,1.0438,1.0439,1.0435,1.0438,1747699998.0
2007-07-23 10:54:00,1.0438,1.0438,1.0438,1.0438,4300000.0
2007-07-23 10:55:00,1.04375,1.04375,1.0437,1.0437,86799999.0
2007-07-23 10:56:00,1.0437,1.0437,1.0437,1.0437,134100000.0
2007-07-23 10:57:00,1.0437,1.0437,1.04365,1.04365,249299998.0
2007-07-23 10:58:00,1.04365,1.0437,1.04335,1.0434,201400001.0
2007-07-23 10:59:00,1.0435,1.0436,1.0434,1.0434,373000004.0
2007-07-23 11:00:00,1.0434,1.0435,1.04335,1.0434,860200013.0
2007-07-23 11:01:00,1.0434,1.0434,1.0431,1.0431,828000001.0
2007-07-23 11:02:00,1.0431,1.0432,1.0429,1.0431,1846600003.0
2007-07-23 11:03:00,1.0431,1.0432,1.043,1.04305,1704700026.0
2007-07-23 11:04:00,1.0431,1.0431,1.043,1.043,709500002.0
2007-07-23 11:05:00,1.043,1.0432,1.043,1.0432,1467799993.0
2007-07-23 11:06:00,1.0432,1.0433,1.0432,1.0433,190900002.0
2007-07-23 11:07:00,1.0433,1.0433,1.0432,1.0432,179900000.0
2007-07-23 11:08:00,1.0432,1.0433,1.0431,1.0433,350300002.0
2007-07-23 11:09:00,1.0432,1.0433,1.0432,1.0433,146099996.0
2007-07-23 11:10:00,1.0432,1.0433,1.0432,1.0433,133000002.0
2007-07-23 11:11:00,1.0433,1.0433,1.0432,1.0432,291099993.0
2007-07-23 11:12:00,1.0433,1.0433,1.0432,1.0433,679699995.0
2007-07-23 11:13:00,1.0433,1.0433,1.0431,1.0432,375099994.0
2007-07-23 11:14:00,1.0433,1.0434,1.0433,1.0434,710599997.0
2007-07-23 11:15:00,1.0434,1.0434,1.0434,1.0434,232000000.0
2007-07-23 11:16:00,1.0434,1.0435,1.0434,1.0435,235299998.0
2007-07-23 11:17:00,1.0434,1.0434,1.0433,1.0434,446299999.0
2007-07-23 11:18:00,1.0434,1.0437,1.0434,1.0436,268800000.0
2007-07-23 11:19:00,1.0437,1.04375,1.0437,1.0437,268800000.0
2007-07-23 11:20:00,1.0437,1.04375,1.0433,1.0433,507100005.0
2007-07-23 11:21:00,1.0433,1.0433,1.04325,1.0433,622800006.0
2007-07-23 11:22:00,1.0433,1.0435,1.04325,1.0434,1193200010.0
2007-07-23 11:23:00,1.0434,1.0434,1.0433,1.0434,848100001.0
2007-07-23 11:24:00,1.0435,1.0435,1.0434,1.0434,610100004.0
2007-07-23 11:25:00,1.0435,1.0435,1.0433,1.0433,92700002.0
2007-07-23 11:26:00,1.0433,1.0434,1.04315,1.0432,1518099981.0
2007-07-23 11:27:00,1.04315,1.0433,1.043,1.043,202600001.0
2007-07-23 11:28:00,1.043,1.0431,1.04285,1.0429,1553199982.0
2007-07-23 11:29:00,1.0429,1.0429,1.04285,1.04285,1136799978.0
2007-07-23 11:30:00,1.0429,1.0431,1.04285,1.04295,1273399991.0
2007-07-23 11:31:00,1.0429,1.0429,1.0426,1.0427,395100000.0
2007-07-23 11:32:00,1.0427,1.0428,1.0426,1.0427,395100000.0
2007-07-23 11:33:00,1.0427,1.0428,1.0426,1.0427,1250899987.0
2007-07-23 11:34:00,1.0427,1.0429,1.0427,1.0428,1710099996.0
2007-07-23 11:35:00,1.0428,1.0429,1.0428,1.04285,1521099988.0
2007-07-23 11:36:00,1.04285,1.043,1.04285,1.043,511299999.0
2007-07-23 11:37:00,1.0429,1.0432,1.0429,1.0431,1728799989.0
2007-07-23 11:38:00,1.0432,1.0433,1.043,1.04305,2022100009.0
2007-07-23 11:39:00,1.0432,1.0433,1.0432,1.0432,312600002.0
2007-07-23 11:40:00,1.0432,1.0433,1.0431,1.0432,341400000.0
2007-07-23 11:41:00,1.0432,1.0433,1.0427,1.0427,194500000.0
2007-07-23 11:42:00,1.0428,1.0428,1.0428,1.0428,194500000.0
2007-07-23 11:43:00,1.0426,1.043,1.0426,1.0428,738399996.0
2007-07-23 11:44:00,1.0427,1.0427,1.0427,1.0427,738399996.0
2007-07-23 11:45:00,1.0429,1.043,1.0426,1.0426,573600002.0
2007-07-23 11:46:00,1.0427,1.0429,1.0426,1.0428,1926500003.0
2007-07-23 11:47:00,1.0428,1.0428,1.0425,1.0425,602799994.0
2007-07-23 11:48:00,1.0427,1.0429,1.0426,1.0428,602799994.0
2007-07-23 11:49:00,1.0428,1.0431,1.0427,1.0428,1339899999.0
2007-07-23 11:50:00,1.0429,1.0431,1.0427,1.0431,2070799998.0
2007-07-23 11:51:00,1.0432,1.0442,1.043,1.044,2070799998.0
2007-07-23 11:52:00,1.0439,1.0453,1.0439,1.0452,2070799998.0
2007-07-23 11:53:00,1.0454,1.0454,1.04515,1.0453,2070799998.0
2007-07-23 11:54:00,1.0453,1.0453,1.045,1.0453,1239900001.0
2007-07-23 11:55:00,1.0452,1.0452,1.0447,1.0452,1239900001.0
2007-07-23 11:56:00,1.0451,1.0452,1.0449,1.045,1239900001.0
2007-07-23 11:57:00,1.045,1.045,1.0449,1.0449,946900012.0
2007-07-23 11:58:00,1.045,1.0454,1.045,1.0454,1664799985.0
2007-07-23 11:59:00,1.0453,1.0453,1.0452,1.0453,1664799985.0
2007-07-23 12:00:00,1.0452,1.0452,1.0449,1.0451,26299999.0
2007-07-23 12:01:00,1.0452,1.0452,1.0451,1.04515,26299999.0
2007-07-23 12:02:00,1.0451,1.0451,1.0448,1.045,1350300000.0
2007-07-23 12:03:00,1.045,1.045,1.0447,1.0449,684800002.0
2007-07-23 12:04:00,1.0449,1.0449,1.0447,1.0448,861500016.0
2007-07-23 12:05:00,1.0448,1.0448,1.0446,1.0446,472500002.0
2007-07-23 12:06:00,1.0446,1.0446,1.0441,1.0442,1263200005.0
2007-07-23 12:07:00,1.0442,1.0443,1.0442,1.0443,718199997.0
2007-07-23 12:08:00,1.0443,1.0445,1.0443,1.0443,1720500014.0
2007-07-23 12:09:00,1.0443,1.0445,1.0443,1.04435,183399999.0
2007-07-23 12:10:00,1.04435,1.04435,1.04435,1.04435,5600000.0
2007-07-23 12:11:00,1.04435,1.0444,1.0441,1.0444,1477199991.0
2007-07-23 12:12:00,1.0444,1.0444,1.0443,1.0443,650099992.0
2007-07-23 12:13:00,1.0443,1.0443,1.0441,1.0441,753099990.0
2007-07-23 12:14:00,1.0441,1.0442,1.0441,1.0442,320299999.0
2007-07-23 12:15:00,1.0442,1.04435,1.0442,1.04435,582200001.0
2007-07-23 12:16:00,1.04435,1.0445,1.04435,1.0444,60900000.0
2007-07-23 12:17:00,1.0444,1.0445,1.0444,1.0444,141200000.0
2007-07-23 12:18:00,1.04435,1.0445,1.04435,1.0444,129800000.0
2007-07-23 12:19:00,1.0445,1.0445,1.0443,1.0443,209399996.0
2007-07-23 12:20:00,1.04425,1.0443,1.0442,1.0443,871900001.0
2007-07-23 12:21:00,1.0443,1.0444,1.0443,1.0443,1756100010.0
2007-07-23 12:22:00,1.0443,1.0444,1.0443,1.0443,1312900010.0
2007-07-23 12:23:00,1.0443,1.0446,1.0443,1.0446,280600008.0
2007-07-23 12:24:00,1.0446,1.0448,1.0446,1.0446,283699998.0
2007-07-23 12:25:00,1.0445,1.0447,1.0445,1.0447,61599999.0
2007-07-23 12:26:00,1.0447,1.0447,1.0445,1.0445,161300001.0
2007-07-23 12:27:00,1.0445,1.0446,1.0444,1.0445,190500001.0
2007-07-23 12:28:00,1.0445,1.0445,1.0445,1.0445,211500001.0
2007-07-23 12:29:00,1.0445,1.0445,1.0444,1.0445,129799997.0
2007-07-23 12:30:00,1.0444,1.0445,1.0443,1.0443,745100000.0
2007-07-23 12:31:00,1.0444,1.0444,1.0441,1.0443,936400010.0
2007-07-23 12:32:00,1.0443,1.0444,1.044,1.0441,2133900008.0
2007-07-23 12:33:00,1.0441,1.0441,1.044,1.0441,269499998.0
2007-07-23 12:34:00,1.0441,1.0441,1.0437,1.0437,1228700007.0
2007-07-23 12:35:00,1.0437,1.0437,1.0437,1.0437,368800004.0
2007-07-23 12:36:00,1.0437,1.0437,1.0437,1.0437,546500004.0
2007-07-23 12:37:00,1.0437,1.0437,1.0436,1.0436,1014000006.0
2007-07-23 12:38:00,1.0436,1.0436,1.0436,1.0436,166400000.0
2007-07-23 12:39:00,1.0436,1.0437,1.0435,1.0436,217900001.0
2007-07-23 12:40:00,1.0436,1.0439,1.0436,1.0436,596599998.0
2007-07-23 12:41:00,1.0434,1.0434,1.0433,1.04335,394300002.0
2007-07-23 12:42:00,1.0434,1.0435,1.0434,1.0435,1409699993.0
2007-07-23 12:43:00,1.0435,1.0435,1.0434,1.0434,321000005.0
2007-07-23 12:44:00,1.0434,1.0436,1.0434,1.0434,1149599995.0
2007-07-23 12:45:00,1.0434,1.0436,1.0434,1.0436,1057299994.0
2007-07-23 12:46:00,1.0436,1.0436,1.0434,1.0435,1564599996.0
2007-07-23 12:47:00,1.04345,1.0436,1.04345,1.0435,1503099997.0
2007-07-23 12:48:00,1.0435,1.0436,1.0434,1.0434,880599997.0
2007-07-23 12:49:00,1.0434,1.0435,1.04335,1.0435,214100004.0
2007-07-23 12:50:00,1.0435,1.0435,1.0434,1.0435,99800002.0
2007-07-23 12:51:00,1.0435,1.0435,1.0434,1.0435,4300000.0
2007-07-23 12:52:00,1.0434,1.0434,1.0433,1.0433,239899997.0
2007-07-23 12:53:00,1.0433,1.0434,1.0433,1.0434,154400000.0
2007-07-23 12:54:00,1.0434,1.0437,1.0434,1.0436,419999994.0
2007-07-23 12:55:00,1.0437,1.0442,1.0437,1.0442,605599993.0
2007-07-23 12:56:00,1.044,1.044,1.0437,1.0438,605599993.0
2007-07-23 12:57:00,1.0438,1.0438,1.0437,1.0437,290600000.0
2007-07-23 12:58:00,1.0437,1.0438,1.0433,1.0434,1561900011.0
2007-07-23 12:59:00,1.0434,1.0434,1.043,1.043,1122600000.0
2007-07-23 13:00:00,1.043,1.0433,1.0429,1.043,856399998.0
2007-07-23 13:01:00,1.043,1.0432,1.043,1.0431,1884799995.0
2007-07-23 13:02:00,1.0431,1.0433,1.0431,1.0432,1894499993.0
2007-07-23 13:03:00,1.0432,1.0435,1.0432,1.0435,340399996.0
2007-07-23 13:04:00,1.0435,1.0439,1.0435,1.0438,1230400012.0
2007-07-23 13:05:00,1.0438,1.0439,1.04375,1.0438,566199988.0
2007-07-23 13:06:00,1.0439,1.0439,1.0438,1.0439,372000002.0
2007-07-23 13:07:00,1.0439,1.0441,1.0439,1.0439,2141199994.0
2007-07-23 13:08:00,1.0439,1.0439,1.0439,1.0439,44599998.0
2007-07-23 13:09:00,1.0439,1.044,1.0439,1.0439,371399991.0
2007-07-23 13:10:00,1.044,1.044,1.0438,1.0439,371399991.0
2007-07-23 13:11:00,1.0439,1.0439,1.0439,1.0439,1174499997.0
2007-07-23 13:12:00,1.0438,1.0439,1.0437,1.0439,166300001.0
2007-07-23 13:13:00,1.0439,1.044,1.0439,1.044,166300001.0
2007-07-23 13:15:00,1.044,1.0443,1.044,1.0443,724599997.0
2007-07-23 13:16:00,1.0443,1.0447,1.0441,1.0447,516499992.0
2007-07-23 13:17:00,1.0446,1.0447,1.0446,1.0447,516499992.0
2007-07-23 13:18:00,1.0447,1.0447,1.04435,1.0445,1694799988.0
2007-07-23 13:19:00,1.0445,1.0448,1.0444,1.0447,1235300006.0
2007-07-23 13:20:00,1.0447,1.0447,1.0445,1.0446,1235300006.0
2007-07-23 13:21:00,1.0446,1.0447,1.04445,1.0446,868999998.0
2007-07-23 13:22:00,1.0447,1.0448,1.0446,1.0448,174500002.0
2007-07-23 13:23:00,1.0448,1.0452,1.0448,1.045,586100001.0
2007-07-23 13:24:00,1.045,1.045,1.04485,1.0449,263200000.0
2007-07-23 13:25:00,1.0449,1.045,1.04475,1.0448,811200006.0
2007-07-23 13:26:00,1.0449,1.045,1.0449,1.045,152500003.0
2007-07-23 13:27:00,1.045,1.045,1.0449,1.0449,341100008.0
2007-07-23 13:28:00,1.0449,1.0449,1.0446,1.0447,1279800005.0
2007-07-23 13:29:00,1.0447,1.045,1.0447,1.045,583100004.0
2007-07-23 13:30:00,1.045,1.0452,1.0449,1.045,1179300006.0
2007-07-23 13:31:00,1.045,1.0451,1.045,1.045,337699995.0
2007-07-23 13:32:00,1.0451,1.0451,1.04495,1.045,238800007.0
2007-07-23 13:33:00,1.045,1.045,1.0449,1.0449,168200005.0
2007-07-23 13:34:00,1.045,1.045,1.045,1.045,352300001.0
2007-07-23 13:35:00,1.045,1.045,1.04485,1.04485,443299993.0
2007-07-23 13:36:00,1.04485,1.0449,1.04475,1.0448,400100002.0
2007-07-23 13:37:00,1.0448,1.0449,1.0447,1.0448,335400001.0
2007-07-23 13:38:00,1.0448,1.0448,1.0448,1.0448,100000000.0
2007-07-23 13:39:00,1.0448,1.0448,1.0447,1.0447,545400000.0
2007-07-23 13:40:00,1.0447,1.0447,1.04465,1.0447,198300000.0
2007-07-23 13:41:00,1.0447,1.0447,1.0447,1.0447,551300000.0
2007-07-23 13:42:00,1.0447,1.0447,1.0447,1.0447,13000000.0
2007-07-23 13:43:00,1.0447,1.0447,1.04465,1.04465,71700000.0
2007-07-23 13:44:00,1.0447,1.0448,1.0447,1.0448,103900000.0
2007-07-23 13:45:00,1.0448,1.0448,1.0448,1.0448,41600000.0
2007-07-23 13:46:00,1.0448,1.045,1.0447,1.0449,828999998.0
2007-07-23 13:47:00,1.0449,1.045,1.0449,1.045,90199996.0
2007-07-23 13:48:00,1.045,1.0451,1.0449,1.045,545886496.0
2007-07-23 13:49:00,1.045,1.045,1.0449,1.045,764100016.0
2007-07-23 13:50:00,1.045,1.045,1.0449,1.0449,505399995.0
2007-07-23 13:51:00,1.0449,1.0449,1.0448,1.0449,680600001.0
2007-07-23 13:52:00,1.0449,1.0449,1.0449,1.0449,207800001.0
2007-07-23 13:53:00,1.0449,1.0449,1.0449,1.0449,237900000.0
2007-07-23 13:54:00,1.0449,1.0449,1.0448,1.0449,495500004.0
2007-07-23 13:55:00,1.0449,1.0449,1.0448,1.0448,672299982.0
2007-07-23 13:56:00,1.0448,1.0449,1.0448,1.0448,604500004.0
2007-07-23 13:57:00,1.0448,1.0449,1.0448,1.0449,363799992.0
2007-07-23 13:58:00,1.0449,1.0449,1.04475,1.0448,547499996.0
2007-07-23 13:59:00,1.04475,1.0449,1.0447,1.0448,1028500007.0
2007-07-23 14:00:00,1.0449,1.0457,1.04475,1.0456,2060900008.0
2007-07-23 14:01:00,1.0456,1.0456,1.04535,1.0455,1314499996.0
2007-07-23 14:02:00,1.0455,1.0456,1.0454,1.0454,568799998.0
2007-07-23 14:03:00,1.0454,1.0454,1.04525,1.0453,663099999.0
2007-07-23 14:04:00,1.0453,1.0453,1.045,1.0451,929699994.0
2007-07-23 14:05:00,1.0451,1.0451,1.045,1.0451,1013099979.0
2007-07-23 14:06:00,1.0451,1.0451,1.045,1.045,482499997.0
2007-07-23 14:07:00,1.045,1.045,1.045,1.045,305400002.0
2007-07-23 14:08:00,1.045,1.045,1.0449,1.045,377199997.0
2007-07-23 14:09:00,1.045,1.045,1.04475,1.04475,613100004.0
2007-07-23 14:10:00,1.04475,1.0449,1.04475,1.0449,961100002.0
2007-07-23 14:11:00,1.0449,1.045,1.0448,1.0449,463699998.0
2007-07-23 14:12:00,1.0449,1.0449,1.0448,1.0449,303399996.0
2007-07-23 14:13:00,1.0449,1.0449,1.0448,1.0448,631399999.0
2007-07-23 14:14:00,1.0447,1.0447,1.0444,1.0444,928900005.0
2007-07-23 14:15:00,1.0445,1.0445,1.0442,1.0443,928900005.0
2007-07-23 14:16:00,1.0443,1.0444,1.0443,1.0444,42700000.0
2007-07-23 14:17:00,1.0444,1.0445,1.04435,1.0444,1101899990.0
2007-07-23 14:18:00,1.0444,1.0447,1.0444,1.0446,910100007.0
2007-07-23 14:19:00,1.0446,1.0446,1.0446,1.0446,26700001.0
2007-07-23 14:20:00,1.0448,1.0451,1.0448,1.04495,35800000.0
2007-07-23 14:21:00,1.04495,1.04515,1.04495,1.04515,615799999.0
2007-07-23 14:22:00,1.0452,1.0452,1.0447,1.0447,1033799990.0
2007-07-23 14:23:00,1.0446,1.0446,1.0439,1.0441,1033799990.0
2007-07-23 14:24:00,1.04425,1.0444,1.0442,1.0443,1033799990.0
2007-07-23 14:25:00,1.0443,1.0444,1.0443,1.0443,1276799991.0
2007-07-23 14:26:00,1.0443,1.0443,1.0439,1.044,266499998.0
2007-07-23 14:27:00,1.0441,1.0441,1.04395,1.04395,266499998.0
2007-07-23 14:28:00,1.044,1.044,1.04385,1.04395,521099996.0
2007-07-23 14:29:00,1.044,1.044,1.04375,1.04375,973700000.0
2007-07-23 14:30:00,1.04375,1.0439,1.04375,1.0439,327600001.0
2007-07-23 14:31:00,1.0439,1.0439,1.04375,1.0439,29000000.0
2007-07-23 14:32:00,1.0439,1.0439,1.0437,1.04375,586600003.0
2007-07-23 14:33:00,1.04375,1.0438,1.04375,1.0438,59800000.0
2007-07-23 14:34:00,1.0436,1.0436,1.0433,1.0435,1755300001.0
2007-07-23 14:35:00,1.0436,1.0436,1.0435,1.0436,1755300001.0
2007-07-23 14:36:00,1.0436,1.04375,1.04355,1.0437,1059999995.0
2007-07-23 14:37:00,1.0437,1.0438,1.0436,1.0438,320499994.0
2007-07-23 14:38:00,1.04375,1.0438,1.0437,1.0438,224400003.0
2007-07-23 14:39:00,1.0438,1.0438,1.0436,1.0436,569400002.0
2007-07-23 14:40:00,1.0435,1.0435,1.0431,1.0433,1326500005.0
2007-07-23 14:41:00,1.0434,1.0435,1.0432,1.0433,1326500005.0
2007-07-23 14:42:00,1.0431,1.0431,1.04255,1.0427,1326500005.0
2007-07-23 14:43:00,1.0424,1.0427,1.0424,1.0426,1895000014.0
2007-07-23 14:44:00,1.0427,1.0431,1.0426,1.043,1895000014.0
2007-07-23 14:45:00,1.0431,1.0435,1.0429,1.0435,1895000014.0
2007-07-23 14:46:00,1.0434,1.0434,1.0431,1.0431,1895000014.0
2007-07-23 14:47:00,1.0432,1.0432,1.043,1.0432,1895000014.0
2007-07-23 14:48:00,1.0432,1.0435,1.0432,1.0433,1895000014.0
2007-07-23 14:49:00,1.0433,1.0434,1.0433,1.0433,1285899994.0
2007-07-23 14:50:00,1.0433,1.0433,1.0433,1.0433,789700002.0
2007-07-23 14:51:00,1.0433,1.0434,1.0432,1.0433,1525841186.0
2007-07-23 14:52:00,1.0434,1.0434,1.0431,1.0432,1525841186.0
2007-07-23 14:53:00,1.0432,1.0434,1.0432,1.04325,1779400002.0
2007-07-23 14:54:00,1.0433,1.0434,1.0432,1.0433,1873099990.0
2007-07-23 14:55:00,1.0433,1.0434,1.04325,1.04325,760100002.0
2007-07-23 14:56:00,1.0433,1.0434,1.04325,1.0433,534299995.0
2007-07-23 14:57:00,1.0432,1.0434,1.0432,1.0434,583100001.0
2007-07-23 14:58:00,1.0433,1.0434,1.04325,1.0433,583100001.0
2007-07-23 14:59:00,1.0434,1.0434,1.0433,1.0434,1143799993.0
2007-07-23 15:00:00,1.0434,1.0434,1.0433,1.0433,1143799993.0
2007-07-23 15:01:00,1.0434,1.0434,1.04325,1.04325,1132400011.0
2007-07-23 15:02:00,1.04325,1.0434,1.04325,1.0434,546400000.0
2007-07-23 15:03:00,1.0433,1.0433,1.0433,1.0433,564000000.0
2007-07-23 15:04:00,1.0433,1.0434,1.04315,1.0433,564000000.0
2007-07-23 15:05:00,1.0433,1.0433,1.0432,1.0432,1011500004.0
2007-07-23 15:06:00,1.0432,1.0433,1.0431,1.0433,1557999985.0
2007-07-23 15:07:00,1.0433,1.0435,1.0433,1.0434,987899999.0
2007-07-23 15:08:00,1.0434,1.0434,1.04325,1.04325,1616399976.0
2007-07-23 15:09:00,1.0433,1.0433,1.0432,1.0433,1282799968.0
2007-07-23 15:10:00,1.0433,1.0433,1.0432,1.0433,154000000.0
2007-07-23 15:11:00,1.0433,1.0434,1.0432,1.0433,1271199991.0
2007-07-23 15:12:00,1.0433,1.0434,1.04325,1.04325,877300003.0
2007-07-23 15:13:00,1.0434,1.0434,1.0433,1.0433,1609000013.0
2007-07-23 15:14:00,1.0433,1.0434,1.0431,1.0432,1609000013.0
2007-07-23 15:15:00,1.0432,1.0433,1.0432,1.0433,388800001.0
2007-07-23 15:16:00,1.0433,1.0435,1.0432,1.0434,801599996.0
2007-07-23 15:17:00,1.0434,1.0436,1.0434,1.0435,954499993.0
2007-07-23 15:18:00,1.0433,1.0434,1.0433,1.0434,1886600010.0
2007-07-23 15:19:00,1.0435,1.0435,1.0434,1.0435,1886600010.0
2007-07-23 15:20:00,1.0434,1.0434,1.0433,1.0433,1886600010.0
2007-07-23 15:21:00,1.0433,1.0435,1.0433,1.0435,1886600010.0
2007-07-23 15:22:00,1.0435,1.0436,1.0434,1.0435,1128099998.0
2007-07-23 15:23:00,1.0434,1.0436,1.0434,1.0435,1843900012.0
2007-07-23 15:24:00,1.0435,1.0435,1.0433,1.0434,1319200000.0
2007-07-23 15:25:00,1.0434,1.0434,1.04335,1.04335,638299996.0
2007-07-23 15:26:00,1.0434,1.0436,1.0434,1.0435,665900004.0
2007-07-23 15:27:00,1.0436,1.0436,1.0434,1.0435,250599997.0
2007-07-23 15:28:00,1.0435,1.0435,1.0435,1.0435,547700003.0
2007-07-23 15:29:00,1.0435,1.0436,1.0434,1.0436,1551399997.0
2007-07-23 15:30:00,1.0435,1.0436,1.0434,1.0434,1240119999.0
2007-07-23 15:31:00,1.0435,1.0435,1.0434,1.0435,777600008.0
2007-07-23 15:32:00,1.0435,1.0436,1.0435,1.0436,1593300012.0
2007-07-23 15:33:00,1.0437,1.04375,1.0436,1.0437,1593300012.0
2007-07-23 15:34:00,1.0437,1.04395,1.0437,1.0437,517700002.0
2007-07-23 15:35:00,1.0437,1.0439,1.04365,1.04385,1334000000.0
2007-07-23 15:36:00,1.04385,1.04385,1.0437,1.0437,345500000.0
2007-07-23 15:37:00,1.0437,1.0437,1.0435,1.0435,1096399990.0
2007-07-23 15:38:00,1.0435,1.0437,1.0434,1.04365,966600014.0
2007-07-23 15:39:00,1.0432,1.04335,1.04308,1.04335,45900000.0
2007-07-23 15:40:00,1.0437,1.04385,1.0437,1.04385,179499999.0
2007-07-23 15:41:00,1.04385,1.0439,1.0437,1.0438,693799989.0
2007-07-23 15:42:00,1.0438,1.0438,1.0438,1.0438,463399990.0
2007-07-23 15:43:00,1.0438,1.04385,1.0438,1.0438,522999996.0
2007-07-23 15:44:00,1.0438,1.04395,1.0438,1.0439,288600003.0
2007-07-23 15:45:00,1.0439,1.0439,1.04385,1.04385,3300000.0
2007-07-23 15:46:00,1.0439,1.0439,1.0438,1.0438,1021300010.0
2007-07-23 15:47:00,1.0438,1.0439,1.04375,1.0438,835900003.0
2007-07-23 15:48:00,1.0438,1.0439,1.0438,1.04385,938199995.0
2007-07-23 15:49:00,1.04385,1.04395,1.04385,1.04395,428500005.0
2007-07-23 15:50:00,1.0439,1.0441,1.0438,1.0441,896199987.0
2007-07-23 15:51:00,1.0441,1.0442,1.0441,1.0442,508600009.0
2007-07-23 15:52:00,1.0442,1.0443,1.0442,1.0442,366600003.0
2007-07-23 15:53:00,1.0442,1.0443,1.04415,1.04415,1543900010.0
2007-07-23 15:54:00,1.0442,1.0443,1.04415,1.0442,1299399986.0
2007-07-23 15:55:00,1.0442,1.0442,1.0441,1.0441,1360700005.0
2007-07-23 15:56:00,1.0443,1.0443,1.0441,1.0441,1360700005.0
2007-07-23 15:57:00,1.0441,1.0442,1.0441,1.0442,1307300019.0
2007-07-23 15:58:00,1.0442,1.0442,1.044,1.0442,1079500011.0
2007-07-23 15:59:00,1.0441,1.0442,1.0438,1.04385,1192000006.0
2007-07-23 16:00:00,1.0439,1.0439,1.0437,1.0439,553000000.0
2007-07-23 16:01:00,1.04385,1.0439,1.04385,1.04385,26400000.0
2007-07-23 16:02:00,1.04385,1.0439,1.0438,1.0438,1596800004.0
2007-07-23 16:03:00,1.0438,1.0439,1.0438,1.0438,129300000.0
2007-07-23 16:04:00,1.0438,1.0438,1.04375,1.0438,827499999.0
2007-07-23 16:05:00,1.0438,1.0438,1.04375,1.0438,445900000.0
2007-07-23 16:06:00,1.0438,1.0439,1.04375,1.04375,718999997.0
2007-07-23 16:07:00,1.0438,1.0438,1.04375,1.04375,39800000.0
2007-07-23 16:08:00,1.0438,1.0439,1.04375,1.0438,605299995.0
2007-07-23 16:09:00,1.04375,1.0438,1.04375,1.0438,1230399990.0
2007-07-23 16:10:00,1.0438,1.0438,1.04375,1.0438,989100007.0
2007-07-23 16:11:00,1.04375,1.0438,1.04375,1.0438,394200004.0
2007-07-23 16:12:00,1.0438,1.0439,1.0438,1.0438,506999982.0
2007-07-23 16:13:00,1.0438,1.0438,1.0438,1.0438,393400002.0
2007-07-23 16:14:00,1.0438,1.0438,1.04375,1.04375,277500003.0
2007-07-23 16:15:00,1.0438,1.0438,1.0436,1.0438,390199997.0
2007-07-23 16:16:00,1.0438,1.0439,1.0438,1.0438,245000000.0
2007-07-23 16:17:00,1.0438,1.04395,1.0438,1.04395,194800000.0
2007-07-23 16:18:00,1.04395,1.04395,1.04375,1.0438,410700003.0
2007-07-23 16:19:00,1.0438,1.0438,1.0435,1.04365,1036399979.0
2007-07-23 16:20:00,1.0437,1.0438,1.0435,1.0436,809400004.0
2007-07-23 16:21:00,1.0437,1.0438,1.0434,1.0436,1294299997.0
2007-07-23 16:22:00,1.0436,1.0439,1.0436,1.04375,2142999986.0
2007-07-23 16:23:00,1.04375,1.04385,1.04375,1.0438,555599997.0
2007-07-23 16:24:00,1.0438,1.04395,1.0437,1.0437,357099997.0
2007-07-23 16:25:00,1.0437,1.0439,1.04355,1.04355,721199997.0
2007-07-23 16:26:00,1.04355,1.0436,1.04315,1.0433,1756700006.0
2007-07-23 16:27:00,1.04315,1.0434,1.04315,1.0432,1271808307.0
2007-07-23 16:28:00,1.0433,1.0433,1.0432,1.0432,2009499999.0
2007-07-23 16:29:00,1.0432,1.0433,1.0432,1.0432,1638999997.0
2007-07-23 16:30:00,1.0432,1.0433,1.04315,1.0432,742699995.0
2007-07-23 16:31:00,1.0432,1.0433,1.0432,1.0432,377099992.0
2007-07-23 16:32:00,1.0432,1.04375,1.04315,1.04375,1374520757.0
2007-07-23 16:33:00,1.0438,1.044,1.04375,1.044,1245700007.0
2007-07-23 16:34:00,1.044,1.0441,1.044,1.0441,1240399997.0
2007-07-23 16:35:00,1.044,1.044,1.0438,1.044,1240399997.0
2007-07-23 16:36:00,1.044,1.044,1.04385,1.04385,619400001.0
2007-07-23 16:37:00,1.0439,1.0439,1.04355,1.0436,231235922.0
2007-07-23 16:38:00,1.0435,1.0435,1.0432,1.0432,1830199998.0
2007-07-23 16:39:00,1.0431,1.0431,1.0429,1.0431,1859999991.0
2007-07-23 16:40:00,1.0432,1.0433,1.0431,1.0433,1859999991.0
2007-07-23 16:41:00,1.0433,1.0434,1.04325,1.0434,2106700002.0
2007-07-23 16:42:00,1.0434,1.0434,1.0433,1.0433,1341900011.0
2007-07-23 16:43:00,1.0433,1.04355,1.0433,1.0434,1442400004.0
2007-07-23 16:44:00,1.0434,1.0434,1.0433,1.0434,1001400009.0
2007-07-23 16:45:00,1.0433,1.0434,1.043,1.0431,1275800001.0
2007-07-23 16:46:00,1.0431,1.0433,1.0431,1.0433,1275800001.0
2007-07-23 16:47:00,1.0433,1.0434,1.0433,1.0433,1664900005.0
2007-07-23 16:48:00,1.0434,1.04355,1.0434,1.0435,1664900005.0
2007-07-23 16:49:00,1.0435,1.0435,1.0431,1.0431,630100005.0
2007-07-23 16:50:00,1.0432,1.0432,1.0431,1.0431,630100005.0
2007-07-23 16:51:00,1.0432,1.0433,1.0431,1.0433,630100005.0
2007-07-23 16:52:00,1.0433,1.0434,1.0433,1.0434,630100005.0
2007-07-23 16:53:00,1.0434,1.0434,1.0433,1.0433,2022500003.0
2007-07-23 16:54:00,1.0434,1.0434,1.0433,1.0434,2022500003.0
2007-07-23 16:55:00,1.0433,1.0434,1.0433,1.0434,2022500003.0
2007-07-23 16:57:00,1.0433,1.0434,1.0433,1.0433,2022500003.0
2007-07-23 16:58:00,1.0434,1.0434,1.0434,1.0434,2022500003.0
2007-07-23 16:59:00,1.0433,1.0435,1.0432,1.0434,2022500003.0
2007-07-23 17:00:00,1.0435,1.04355,1.0434,1.0435,2022500003.0
2007-07-23 17:02:00,1.04345,1.0435,1.04335,1.0434,1172999993.0
2007-07-23 17:04:00,1.0434,1.0435,1.04335,1.0435,1873900015.0
2007-07-23 17:05:00,1.0435,1.04355,1.0434,1.0434,1912700039.0
2007-07-23 17:06:00,1.0434,1.0441,1.0434,1.04375,1233700005.0
2007-07-23 17:07:00,1.04375,1.0442,1.04375,1.04415,780299999.0
2007-07-23 17:08:00,1.0441,1.04415,1.0439,1.0439,706300006.0
2007-07-23 17:09:00,1.0439,1.0448,1.0439,1.0445,2031900000.0
2007-07-23 17:10:00,1.0444,1.0444,1.0442,1.0442,1907600008.0
2007-07-23 17:11:00,1.044,1.044,1.044,1.044,1907600008.0
2007-07-23 17:12:00,1.0441,1.0442,1.04385,1.0439,1907600008.0
2007-07-23 17:13:00,1.0439,1.0443,1.0439,1.0442,1009799991.0
2007-07-23 17:14:00,1.0442,1.0443,1.0442,1.0443,117600001.0
2007-07-23 17:15:00,1.0443,1.0443,1.04395,1.04395,1275499995.0
2007-07-23 17:16:00,1.0439,1.0439,1.04365,1.0437,1912300013.0
2007-07-23 17:17:00,1.0437,1.0437,1.0436,1.0437,243599998.0
2007-07-23 17:18:00,1.0437,1.04395,1.0437,1.04385,995099994.0
2007-07-23 17:19:00,1.0438,1.04385,1.0437,1.0437,495799996.0
2007-07-23 17:20:00,1.04375,1.0438,1.04365,1.0438,1282900004.0
2007-07-23 17:21:00,1.04375,1.04375,1.04375,1.04375,4800000.0
2007-07-23 17:22:00,1.04375,1.0438,1.0437,1.0438,1019600004.0
2007-07-23 17:23:00,1.0438,1.04385,1.0438,1.04385,136600002.0
2007-07-23 17:24:00,1.04385,1.04385,1.0438,1.04385,136100000.0
2007-07-23 17:25:00,1.04385,1.0439,1.04385,1.04385,25900000.0
2007-07-23 17:26:00,1.0438,1.04385,1.0438,1.0438,317399995.0
2007-07-23 17:27:00,1.0438,1.0438,1.04375,1.04375,16800000.0
2007-07-23 17:28:00,1.0436,1.0436,1.0434,1.0436,24000000.0
2007-07-23 17:29:00,1.04365,1.04365,1.04365,1.04365,24000000.0
2007-07-23 17:30:00,1.04365,1.04385,1.04365,1.04385,148899999.0
2007-07-23 17:31:00,1.04385,1.04405,1.04385,1.04405,1137399992.0
2007-07-23 17:32:00,1.04405,1.0442,1.04405,1.0441,1654999988.0
2007-07-23 17:33:00,1.0441,1.0442,1.044,1.0441,771600009.0
2007-07-23 17:34:00,1.0441,1.0441,1.04375,1.0439,661999999.0
2007-07-23 17:35:00,1.04395,1.0441,1.0439,1.04395,1837099989.0
2007-07-23 17:36:00,1.04395,1.044,1.0439,1.0439,1003500002.0
2007-07-23 17:37:00,1.0439,1.0439,1.0439,1.0439,29400000.0
2007-07-23 17:38:00,1.0437,1.0438,1.0435,1.0436,1570600007.0
2007-07-23 17:39:00,1.0435,1.0436,1.0435,1.0436,1570600007.0
2007-07-23 17:40:00,1.0435,1.0437,1.0435,1.0437,1570600007.0
2007-07-23 17:41:00,1.0438,1.0438,1.04355,1.0437,1570600007.0
2007-07-23 17:42:00,1.0438,1.044,1.0437,1.044,628299997.0
2007-07-23 17:43:00,1.0439,1.044,1.0439,1.044,628299997.0
2007-07-23 17:44:00,1.0441,1.0442,1.0441,1.0441,628299997.0
2007-07-23 17:45:00,1.0442,1.0445,1.0442,1.0444,628299997.0
2007-07-23 17:46:00,1.0443,1.0444,1.0441,1.0444,628299997.0
2007-07-23 17:47:00,1.0445,1.0445,1.0444,1.0444,628299997.0
2007-07-23 17:48:00,1.0444,1.0445,1.0444,1.0444,422300000.0
2007-07-23 17:49:00,1.0444,1.0445,1.0442,1.0443,1353000004.0
2007-07-23 17:50:00,1.0443,1.0446,1.0443,1.0446,1594799994.0
2007-07-23 17:51:00,1.0447,1.0448,1.0445,1.0447,1414899997.0
2007-07-23 17:52:00,1.0446,1.0449,1.0446,1.0448,1414899997.0
2007-07-23 17:53:00,1.0447,1.0449,1.0445,1.0446,1414899997.0
2007-07-23 17:54:00,1.0446,1.0448,1.0446,1.0448,1414899997.0
2007-07-23 17:55:00,1.0447,1.0448,1.0445,1.0446,1854100008.0
2007-07-23 17:56:00,1.0447,1.04515,1.0447,1.045,1854100008.0
2007-07-23 17:57:00,1.045,1.0455,1.0448,1.0455,769200004.0
2007-07-23 17:58:00,1.0455,1.0455,1.0454,1.0454,1501099997.0
2007-07-23 17:59:00,1.0454,1.0454,1.0447,1.0449,1115000002.0
2007-07-23 18:00:00,1.0449,1.04505,1.04485,1.04485,1115000002.0
2007-07-23 18:01:00,1.0449,1.04505,1.0447,1.04495,1403599990.0
2007-07-23 18:02:00,1.045,1.0452,1.045,1.0452,255899999.0
2007-07-23 18:03:00,1.0452,1.0452,1.04505,1.04505,355800001.0
2007-07-23 18:04:00,1.0451,1.0454,1.0451,1.0454,155200000.0
2007-07-23 18:05:00,1.0454,1.0455,1.0452,1.0455,1427999993.0
2007-07-23 18:06:00,1.0455,1.0455,1.04535,1.04535,1054399991.0
2007-07-23 18:07:00,1.0453,1.0454,1.0452,1.0454,902700003.0
2007-07-23 18:08:00,1.0453,1.0454,1.045,1.045,902700003.0
2007-07-23 18:09:00,1.045,1.0451,1.04495,1.04505,902700003.0
2007-07-23 18:10:00,1.0451,1.0451,1.045,1.045,381400004.0
2007-07-23 18:11:00,1.045,1.0452,1.045,1.04515,673499996.0
2007-07-23 18:12:00,1.0452,1.0454,1.0452,1.0453,269400000.0
2007-07-23 18:13:00,1.0453,1.0454,1.04525,1.0454,458899991.0
2007-07-23 18:14:00,1.0455,1.0469,1.0455,1.0468,932499996.0
2007-07-23 18:15:00,1.0467,1.0467,1.046,1.0461,932499996.0
2007-07-23 18:16:00,1.04625,1.04635,1.04615,1.0463,932499996.0
2007-07-23 18:17:00,1.0463,1.0463,1.0462,1.0462,934400007.0
2007-07-23 18:18:00,1.0462,1.0463,1.04615,1.0463,534500005.0
2007-07-23 18:19:00,1.0463,1.0463,1.04615,1.0462,432900003.0
2007-07-23 18:20:00,1.0462,1.0462,1.04615,1.04615,104400000.0
2007-07-23 18:21:00,1.04615,1.04625,1.04605,1.04625,450399994.0
2007-07-23 18:22:00,1.04625,1.0465,1.04625,1.0464,692200003.0
2007-07-23 18:23:00,1.0464,1.0465,1.0463,1.0463,347200004.0
2007-07-23 18:24:00,1.0463,1.0463,1.04615,1.04615,438000000.0
2007-07-23 18:25:00,1.04615,1.04615,1.0459,1.046,859900002.0
2007-07-23 18:26:00,1.046,1.04615,1.046,1.04605,245700003.0
2007-07-23 18:27:00,1.0461,1.04615,1.04605,1.04615,483199999.0
2007-07-23 18:28:00,1.04615,1.04615,1.04605,1.04615,66700000.0
2007-07-23 18:29:00,1.04615,1.04615,1.04615,1.04615,3500000.0
2007-07-23 18:30:00,1.0462,1.0463,1.0462,1.0463,94400000.0
2007-07-23 18:31:00,1.0463,1.0465,1.04625,1.0464,847800000.0
2007-07-23 18:32:00,1.0464,1.0466,1.0464,1.0466,475000004.0
2007-07-23 18:33:00,1.0466,1.0466,1.0464,1.0464,556099997.0
2007-07-23 18:34:00,1.0465,1.0465,1.0465,1.0465,36800000.0
2007-07-23 18:35:00,1.0465,1.047,1.0465,1.0468,1245636894.0
2007-07-23 18:36:00,1.0468,1.0472,1.0468,1.0469,1899771113.0
2007-07-23 18:37:00,1.0469,1.0469,1.0466,1.0467,965299996.0
2007-07-23 18:38:00,1.0467,1.0467,1.0465,1.0466,995435562.0
2007-07-23 18:39:00,1.0465,1.0466,1.0465,1.0465,480367114.0
2007-07-23 18:40:00,1.0465,1.0465,1.0463,1.0463,351983553.0
2007-07-23 18:41:00,1.0463,1.0464,1.0461,1.04615,491230004.0
2007-07-23 18:42:00,1.0461,1.04625,1.04605,1.04625,341700003.0
2007-07-23 18:43:00,1.0463,1.04645,1.04625,1.04645,367000002.0
2007-07-23 18:44:00,1.04645,1.0465,1.04635,1.04645,546600000.0
2007-07-23 18:45:00,1.0465,1.0467,1.0465,1.0466,794100003.0
2007-07-23 18:46:00,1.0465,1.0466,1.04645,1.0465,366900006.0
2007-07-23 18:47:00,1.0465,1.0465,1.0462,1.0462,88199999.0
2007-07-23 18:48:00,1.0462,1.04625,1.0462,1.04625,14000000.0
2007-07-23 18:49:00,1.04592,1.046,1.04588,1.04588,97700000.0
2007-07-23 18:50:00,1.04625,1.04625,1.04625,1.04625,800000.0
2007-07-23 18:51:00,1.04625,1.0463,1.04625,1.04625,102000001.0
2007-07-23 18:52:00,1.04625,1.04625,1.04625,1.04625,3200000.0
2007-07-23 18:53:00,1.04625,1.04635,1.04625,1.04635,37400000.0
2007-07-23 18:54:00,1.04635,1.04635,1.0463,1.04635,31300000.0
2007-07-23 18:55:00,1.04635,1.04635,1.0463,1.04635,67399998.0
2007-07-23 18:56:00,1.04635,1.04635,1.04635,1.04635,4000000.0
2007-07-23 18:57:00,1.04635,1.04635,1.04625,1.04635,155700001.0
2007-07-23 18:58:00,1.04635,1.04635,1.04595,1.04605,353599997.0
2007-07-23 18:59:00,1.04605,1.0461,1.046,1.0461,231599999.0
2007-07-23 19:00:00,1.04605,1.04615,1.04605,1.04615,82600000.0
2007-07-23 19:01:00,1.04615,1.04625,1.04615,1.04625,4000000.0
2007-07-23 19:02:00,1.0463,1.04635,1.04625,1.04625,61100000.0
2007-07-23 19:03:00,1.0462,1.0463,1.0462,1.0462,346600001.0
2007-07-23 19:04:00,1.04615,1.0463,1.04595,1.04625,482800006.0
2007-07-23 19:05:00,1.04625,1.0463,1.0462,1.0463,202500004.0
2007-07-23 19:06:00,1.04615,1.04625,1.04615,1.04625,320600008.0
2007-07-23 19:07:00,1.0462,1.0462,1.0461,1.0461,123599999.0
2007-07-23 19:08:00,1.0461,1.0461,1.046,1.0461,421399996.0
2007-07-23 19:09:00,1.0461,1.0461,1.046,1.0461,110499999.0
2007-07-23 19:10:00,1.0461,1.0461,1.04605,1.0461,114300001.0
2007-07-23 19:11:00,1.0461,1.04615,1.04605,1.04615,72799999.0
2007-07-23 19:12:00,1.0462,1.0463,1.0462,1.0462,177700000.0
2007-07-23 19:13:00,1.0462,1.0463,1.04615,1.0463,677700004.0
2007-07-23 19:14:00,1.0463,1.04635,1.0463,1.04635,143600002.0
2007-07-23 19:15:00,1.0464,1.0464,1.0463,1.0464,782399996.0
2007-07-23 19:16:00,1.0464,1.0465,1.04625,1.0464,1942499997.0
2007-07-23 19:17:00,1.04635,1.04645,1.04635,1.04645,181199998.0
2007-07-23 19:18:00,1.0465,1.0467,1.0463,1.0467,1815199989.0
2007-07-23 19:19:00,1.0468,1.047,1.0467,1.0467,1815199989.0
2007-07-23 19:20:00,1.0468,1.0468,1.04665,1.0467,970200001.0
2007-07-23 19:21:00,1.0467,1.0467,1.04655,1.04665,1277599982.0
2007-07-23 19:22:00,1.04665,1.0468,1.04665,1.0468,294000000.0
2007-07-23 19:23:00,1.0467,1.04705,1.0467,1.04705,771900000.0
2007-07-23 19:24:00,1.0469,1.0469,1.0468,1.0469,1156800011.0
2007-07-23 19:25:00,1.0469,1.04705,1.0469,1.04705,215399998.0
2007-07-23 19:26:00,1.04705,1.04715,1.047,1.04715,427000004.0
2007-07-23 19:27:00,1.04715,1.04715,1.04705,1.04705,62900000.0
2007-07-23 19:28:00,1.04705,1.04705,1.047,1.047,10900000.0
2007-07-23 19:29:00,1.047,1.04705,1.0469,1.04705,735999998.0
2007-07-23 19:30:00,1.04705,1.04705,1.04705,1.04705,3200000.0
2007-07-23 19:31:00,1.04705,1.04725,1.04705,1.04725,44400000.0
2007-07-23 19:32:00,1.0472,1.04725,1.0472,1.04725,48000001.0
2007-07-23 19:33:00,1.04725,1.0473,1.0468,1.0468,1853299994.0
2007-07-23 19:34:00,1.0469,1.0469,1.0469,1.0469,79200000.0
2007-07-23 19:35:00,1.0469,1.047,1.0469,1.047,65800000.0
2007-07-23 19:36:00,1.047,1.047,1.047,1.047,2000000.0
2007-07-23 19:37:00,1.047,1.047,1.04675,1.04675,781399996.0
2007-07-23 19:38:00,1.0468,1.0468,1.0467,1.0467,548900007.0
2007-07-23 19:39:00,1.0467,1.0467,1.0466,1.0467,153399996.0
2007-07-23 19:40:00,1.0467,1.0467,1.0466,1.04665,390099998.0
2007-07-23 19:41:00,1.0467,1.0467,1.0467,1.0467,121700005.0
2007-07-23 19:42:00,1.0467,1.0468,1.0467,1.0468,236200001.0
2007-07-23 19:43:00,1.04675,1.0468,1.04675,1.0468,783700002.0
2007-07-23 19:44:00,1.0468,1.0469,1.0468,1.0468,288599998.0
2007-07-23 19:45:00,1.0468,1.0468,1.0468,1.0468,125700001.0
2007-07-23 19:46:00,1.0468,1.0471,1.0468,1.04705,1592300002.0
2007-07-23 19:47:00,1.04705,1.04705,1.0467,1.0468,1215099982.0
2007-07-23 19:48:00,1.0468,1.0469,1.0467,1.0468,1938700011.0
2007-07-23 19:49:00,1.0468,1.0468,1.0466,1.0466,186799998.0
2007-07-23 19:50:00,1.0467,1.0467,1.0467,1.0467,186799998.0
2007-07-23 19:51:00,1.0467,1.0467,1.0467,1.0467,36800000.0
2007-07-23 19:52:00,1.0467,1.0468,1.0467,1.0468,405799991.0
2007-07-23 19:53:00,1.0468,1.0468,1.0467,1.0467,178300000.0
2007-07-23 19:54:00,1.0467,1.0467,1.0466,1.0466,148799999.0
2007-07-23 19:55:00,1.0467,1.0467,1.0467,1.0467,183200000.0
2007-07-23 19:56:00,1.0467,1.0467,1.04665,1.0467,305600009.0
2007-07-23 19:57:00,1.0467,1.0467,1.0467,1.0467,294300009.0
2007-07-23 19:58:00,1.0467,1.0468,1.0467,1.0467,257400002.0
2007-07-23 19:59:00,1.0467,1.0467,1.04635,1.0465,778699992.0
2007-07-23 20:00:00,1.0464,1.0466,1.0464,1.0465,942599997.0
2007-07-23 20:01:00,1.04645,1.0467,1.04645,1.0466,941600006.0
2007-07-23 20:02:00,1.0466,1.0466,1.0466,1.0466,160300002.0
2007-07-23 20:03:00,1.0466,1.0466,1.0466,1.0466,193800003.0
2007-07-23 20:04:00,1.0466,1.0466,1.04655,1.04655,283299996.0
2007-07-23 20:05:00,1.0466,1.0466,1.0466,1.0466,95700000.0
2007-07-23 20:06:00,1.04655,1.0469,1.04655,1.0468,833700000.0
2007-07-23 20:07:00,1.0468,1.0468,1.0468,1.0468,23700000.0
2007-07-23 20:08:00,1.0468,1.0468,1.0466,1.0466,288100002.0
2007-07-23 20:09:00,1.0466,1.0466,1.04655,1.04655,190899997.0
2007-07-23 20:10:00,1.04648,1.04656,1.04646,1.04647,92600000.0
2007-07-23 20:11:00,1.0466,1.0466,1.0466,1.0466,334199996.0
2007-07-23 20:12:00,1.0466,1.0467,1.0466,1.0467,176400000.0
2007-07-23 20:13:00,1.0467,1.0467,1.0466,1.0466,768399991.0
2007-07-23 20:14:00,1.0466,1.0466,1.0466,1.0466,127500000.0
2007-07-23 20:15:00,1.0466,1.0466,1.04655,1.04655,230499996.0
2007-07-23 20:16:00,1.0466,1.0466,1.04655,1.0466,323999997.0
2007-07-23 20:17:00,1.0466,1.0467,1.0466,1.0467,339199998.0
2007-07-23 20:18:00,1.0467,1.0468,1.0466,1.0466,1185599999.0
2007-07-23 20:19:00,1.0467,1.0467,1.0467,1.0467,322900004.0
2007-07-23 20:20:00,1.0467,1.0467,1.0466,1.0466,501600001.0
2007-07-23 20:21:00,1.0466,1.0467,1.0466,1.0467,193200000.0
2007-07-23 20:22:00,1.0467,1.0467,1.0467,1.0467,54899997.0
2007-07-23 20:23:00,1.0467,1.0467,1.0467,1.0467,237899987.0
2007-07-23 20:24:00,1.0467,1.0467,1.0467,1.0467,47399998.0
2007-07-23 20:25:00,1.0466,1.0467,1.0466,1.0466,410700001.0
2007-07-23 20:26:00,1.0466,1.0467,1.0466,1.0467,565999999.0
2007-07-23 20:27:00,1.0467,1.0467,1.0466,1.0466,1040499984.0
2007-07-23 20:28:00,1.0467,1.0467,1.0467,1.0467,874100000.0
2007-07-23 20:29:00,1.0468,1.0468,1.0468,1.0468,874100000.0
2007-07-23 20:30:00,1.0468,1.0469,1.0468,1.0469,353099997.0
2007-07-23 20:31:00,1.0469,1.0472,1.0469,1.04715,1001400006.0
2007-07-23 20:32:00,1.04715,1.0472,1.04715,1.0472,60100000.0
2007-07-23 20:33:00,1.04715,1.0472,1.04715,1.0472,11800000.0
2007-07-23 20:34:00,1.0472,1.0472,1.047,1.04705,166799998.0
2007-07-23 20:35:00,1.04668,1.0468,1.04668,1.04672,63200000.0
2007-07-23 20:36:00,1.04705,1.0471,1.047,1.0471,104800000.0
2007-07-23 20:37:00,1.04705,1.0471,1.0468,1.0469,1037600002.0
2007-07-23 20:38:00,1.0469,1.0469,1.0466,1.0466,403999999.0
2007-07-23 20:39:00,1.0466,1.0466,1.04655,1.04655,439700007.0
2007-07-23 20:40:00,1.04655,1.0466,1.0465,1.04655,956900011.0
2007-07-23 20:41:00,1.04655,1.0467,1.04655,1.0466,439200008.0
2007-07-23 20:42:00,1.0467,1.0467,1.0466,1.0466,499999998.0
2007-07-23 20:43:00,1.0467,1.0467,1.0467,1.0467,558299997.0
2007-07-23 20:44:00,1.0467,1.0467,1.0465,1.0465,1147500008.0
2007-07-23 20:45:00,1.0465,1.0466,1.0465,1.0466,335699998.0
2007-07-23 20:46:00,1.0466,1.0466,1.0466,1.0466,30200000.0
2007-07-23 20:47:00,1.0466,1.0467,1.0466,1.0467,199900000.0
2007-07-23 20:48:00,1.0467,1.0467,1.0467,1.0467,63000001.0
2007-07-23 20:49:00,1.04632,1.04643,1.04626,1.04643,14300000.0
2007-07-23 20:50:00,1.0467,1.0467,1.0465,1.0466,707900005.0
2007-07-23 20:51:00,1.04653,1.04653,1.04646,1.04647,34800000.0
2007-07-23 20:52:00,1.0466,1.0466,1.0464,1.0464,981800001.0
2007-07-23 20:53:00,1.04635,1.0465,1.04635,1.0465,580800002.0
2007-07-23 20:54:00,1.0465,1.0465,1.0465,1.0465,304200000.0
2007-07-23 20:55:00,1.0466,1.0467,1.0465,1.0466,681599992.0
2007-07-23 20:56:00,1.0466,1.0466,1.0465,1.0465,205999998.0
2007-07-23 20:57:00,1.04605,1.04632,1.04605,1.04632,40000000.0
2007-07-23 20:58:00,1.0466,1.0467,1.0466,1.0466,246599999.0
2007-07-23 20:59:00,1.0466,1.0466,1.04635,1.0465,936000008.0
2007-07-23 21:00:00,1.0464,1.0465,1.0463,1.0465,431800000.0
2007-07-23 21:01:00,1.0465,1.0465,1.0463,1.0465,668399999.0
2007-07-23 21:02:00,1.0465,1.0465,1.04645,1.04645,566900000.0
2007-07-23 21:03:00,1.04645,1.0467,1.04645,1.0467,661999990.0
2007-07-23 21:04:00,1.0467,1.0467,1.0466,1.0466,1036800012.0
2007-07-23 21:05:00,1.0466,1.0467,1.04655,1.0467,724399996.0
2007-07-23 21:06:00,1.04647,1.04647,1.04631,1.04631,58400000.0
2007-07-23 21:07:00,1.04643,1.04655,1.04643,1.04654,59100000.0
2007-07-23 21:08:00,1.0467,1.04705,1.0466,1.0469,499599995.0
2007-07-23 21:09:00,1.0469,1.0469,1.0467,1.0467,625000004.0
2007-07-23 21:10:00,1.0468,1.0468,1.0468,1.0468,288600002.0
2007-07-23 21:11:00,1.0468,1.0468,1.0467,1.0467,294700003.0
2007-07-23 21:12:00,1.0468,1.0468,1.0468,1.0468,21299999.0
2007-07-23 21:13:00,1.0468,1.0468,1.0468,1.0468,84900002.0
2007-07-23 21:14:00,1.04665,1.04668,1.04658,1.04662,162600001.0
2007-07-23 21:15:00,1.0468,1.0468,1.04675,1.04675,48800000.0
2007-07-23 21:16:00,1.0468,1.0468,1.0468,1.0468,53999999.0
2007-07-23 21:17:00,1.0468,1.0468,1.0468,1.0468,159600001.0
2007-07-23 21:18:00,1.0468,1.0468,1.0468,1.0468,351699995.0
2007-07-23 21:19:00,1.0468,1.0468,1.0467,1.0468,164599997.0
2007-07-23 21:20:00,1.0467,1.0468,1.0467,1.0468,204500000.0
2007-07-23 21:21:00,1.0468,1.0468,1.04675,1.04675,142400000.0
2007-07-23 21:22:00,1.04675,1.0469,1.0467,1.04685,497799992.0
2007-07-23 21:23:00,1.0469,1.0469,1.0469,1.0469,5700000.0
2007-07-23 21:24:00,1.0469,1.0469,1.0469,1.0469,32800000.0
2007-07-23 21:25:00,1.0469,1.0469,1.0469,1.0469,25800000.0
2007-07-23 21:26:00,1.0469,1.0469,1.0468,1.0468,194699996.0
2007-07-23 21:27:00,1.0468,1.0468,1.0468,1.0468,96100001.0
2007-07-23 21:28:00,1.0468,1.0468,1.0468,1.0468,201300001.0
2007-07-23 21:29:00,1.0468,1.0468,1.0468,1.0468,48200000.0
2007-07-23 21:30:00,1.0468,1.047,1.0468,1.0468,214099997.0
2007-07-23 21:31:00,1.0468,1.0469,1.0468,1.0469,64600000.0
2007-07-23 21:32:00,1.0469,1.0469,1.0468,1.0468,136200000.0
2007-07-23 21:33:00,1.0468,1.0469,1.0468,1.0469,270700000.0
2007-07-23 21:34:00,1.0469,1.0469,1.0469,1.0469,20400000.0
2007-07-23 21:35:00,1.0469,1.0469,1.0468,1.0469,74099998.0
2007-07-23 21:36:00,1.0467,1.0467,1.0467,1.0467,40000000.0
2007-07-23 21:37:00,1.0469,1.0469,1.0469,1.0469,20300000.0
2007-07-23 21:38:00,1.0469,1.0469,1.0469,1.0469,3600000.0
2007-07-23 21:39:00,1.0469,1.0469,1.0469,1.0469,217500005.0
2007-07-23 21:40:00,1.0469,1.047,1.0469,1.0469,626900005.0
2007-07-23 21:41:00,1.047,1.047,1.047,1.047,255099999.0
2007-07-23 21:42:00,1.047,1.047,1.0469,1.0469,271700001.0
2007-07-23 21:43:00,1.0469,1.0469,1.0469,1.0469,18799999.0
2007-07-23 21:44:00,1.0469,1.0469,1.0469,1.0469,67199997.0
2007-07-23 21:45:00,1.0469,1.047,1.0469,1.0469,153099994.0
2007-07-23 21:46:00,1.0469,1.0469,1.0469,1.0469,82799999.0
2007-07-23 21:47:00,1.0469,1.0469,1.04685,1.04685,292399997.0
2007-07-23 21:48:00,1.04685,1.0469,1.04685,1.0469,469500001.0
2007-07-23 21:49:00,1.0469,1.047,1.0469,1.0469,378499998.0
2007-07-23 21:50:00,1.047,1.047,1.047,1.047,4400000.0
2007-07-23 21:51:00,1.047,1.047,1.0469,1.0469,164199999.0
2007-07-23 21:52:00,1.0468,1.0469,1.0468,1.0468,115000000.0
2007-07-23 21:53:00,1.0469,1.0469,1.0468,1.0468,78800000.0
2007-07-23 21:54:00,1.0468,1.0468,1.0467,1.0467,962399993.0
2007-07-23 21:55:00,1.0468,1.0468,1.0468,1.0468,63900000.0
2007-07-23 21:56:00,1.0468,1.0468,1.0468,1.0468,563100000.0
2007-07-23 21:57:00,1.0468,1.0468,1.0468,1.0468,236000000.0
2007-07-23 21:58:00,1.0468,1.0468,1.0468,1.0468,3900000.0
2007-07-23 21:59:00,1.0468,1.0468,1.0467,1.0468,674399998.0
2007-07-23 22:00:00,1.0468,1.0469,1.0468,1.0468,290499998.0
2007-07-23 22:01:00,1.0468,1.0468,1.0467,1.0468,381100005.0
2007-07-23 22:02:00,1.0467,1.0469,1.0467,1.0469,200199998.0
2007-07-23 22:03:00,1.0469,1.0469,1.0468,1.0468,344599997.0
2007-07-23 22:04:00,1.0468,1.0469,1.0468,1.0468,150600000.0
2007-07-23 22:05:00,1.0468,1.0468,1.0468,1.0468,161200000.0
2007-07-23 22:06:00,1.0468,1.0468,1.0464,1.0465,169299998.0
2007-07-23 22:07:00,1.0465,1.0467,1.0465,1.0465,614199994.0
2007-07-23 22:08:00,1.0465,1.0468,1.0464,1.0464,1370199995.0
2007-07-23 22:09:00,1.0465,1.0465,1.0464,1.0465,164700003.0
2007-07-23 22:10:00,1.0465,1.0465,1.0464,1.0465,365100000.0
2007-07-23 22:11:00,1.0465,1.0465,1.0465,1.0465,72000000.0
2007-07-23 22:12:00,1.0466,1.0467,1.0465,1.0466,228700000.0
2007-07-23 22:13:00,1.0466,1.0466,1.0465,1.0465,111599998.0
2007-07-23 22:14:00,1.0466,1.0466,1.0465,1.0465,34099999.0
2007-07-23 22:15:00,1.0466,1.0466,1.0465,1.0465,260300005.0
2007-07-23 22:16:00,1.0466,1.0466,1.0466,1.0466,96000000.0
2007-07-23 22:17:00,1.0466,1.0466,1.0466,1.0466,96799999.0
2007-07-23 22:18:00,1.0466,1.0466,1.0466,1.0466,40000000.0
2007-07-23 22:19:00,1.0467,1.0467,1.0465,1.0465,65799999.0
2007-07-23 22:20:00,1.0465,1.0467,1.0464,1.0465,322599999.0
2007-07-23 22:21:00,1.0465,1.0466,1.0465,1.0465,123199999.0
2007-07-23 22:22:00,1.0465,1.0466,1.0465,1.0466,892400011.0
2007-07-23 22:23:00,1.0466,1.0466,1.0464,1.0466,162799999.0
2007-07-23 22:24:00,1.0466,1.0466,1.0464,1.0465,156000001.0
2007-07-23 22:25:00,1.0465,1.0467,1.0464,1.0466,374399996.0
2007-07-23 22:26:00,1.0465,1.0466,1.0465,1.0466,194400000.0
2007-07-23 22:27:00,1.0466,1.0466,1.0466,1.0466,251800000.0
2007-07-23 22:28:00,1.0466,1.0467,1.0466,1.0467,427600000.0
2007-07-23 22:29:00,1.0467,1.0468,1.0467,1.0468,205600000.0
2007-07-23 22:30:00,1.0468,1.0468,1.0467,1.0468,170200000.0
2007-07-23 22:31:00,1.0468,1.0468,1.0468,1.0468,30200000.0
2007-07-23 22:32:00,1.0468,1.0468,1.0466,1.0468,454300000.0
2007-07-23 22:33:00,1.04675,1.0468,1.0467,1.0467,699000002.0
2007-07-23 22:34:00,1.0467,1.0468,1.0466,1.0466,624199997.0
2007-07-23 22:35:00,1.0467,1.0467,1.0467,1.0467,158400000.0
2007-07-23 22:36:00,1.0467,1.0468,1.0467,1.0468,48000000.0
2007-07-23 22:37:00,1.0468,1.0469,1.0467,1.0468,206700000.0
2007-07-23 22:38:00,1.0468,1.0468,1.0468,1.0468,48000000.0
2007-07-23 22:39:00,1.0468,1.0468,1.0468,1.0468,108800000.0
2007-07-23 22:40:00,1.0468,1.0468,1.0463,1.0466,710899996.0
2007-07-23 22:41:00,1.0466,1.0466,1.0465,1.0465,51700000.0
2007-07-23 22:42:00,1.0466,1.0466,1.0463,1.0463,97600000.0
2007-07-23 22:43:00,1.0463,1.0465,1.0463,1.04635,480399994.0
2007-07-23 22:44:00,1.0464,1.0467,1.0464,1.0466,590500004.0
2007-07-23 22:45:00,1.0466,1.0467,1.0466,1.0466,142900000.0
2007-07-23 22:46:00,1.0466,1.0467,1.0465,1.0467,279600003.0
2007-07-23 22:47:00,1.0467,1.0467,1.0466,1.0466,183200006.0
2007-07-23 22:48:00,1.0466,1.0466,1.0465,1.0465,380500003.0
2007-07-23 22:49:00,1.0465,1.0465,1.0465,1.0465,92800000.0
2007-07-23 22:50:00,1.0465,1.0465,1.0465,1.0465,24600000.0
2007-07-23 22:51:00,1.0465,1.0465,1.0465,1.0465,44400000.0
2007-07-23 22:52:00,1.0464,1.0465,1.0464,1.0465,70100001.0
2007-07-23 22:53:00,1.0464,1.0465,1.0464,1.0465,163000001.0
2007-07-23 22:54:00,1.0465,1.0466,1.0465,1.0466,96599998.0
2007-07-23 22:55:00,1.0466,1.0467,1.0466,1.0467,226800000.0
2007-07-23 22:56:00,1.0467,1.0467,1.0466,1.0466,359400001.0
2007-07-23 22:57:00,1.0466,1.0466,1.0466,1.0466,105500000.0
2007-07-23 22:58:00,1.0466,1.0466,1.0465,1.0466,221999998.0
2007-07-23 22:59:00,1.0466,1.0467,1.0466,1.0467,152299999.0
2007-07-23 23:00:00,1.0467,1.0467,1.0467,1.0467,8000000.0
2007-07-23 23:01:00,1.0467,1.0468,1.0466,1.0467,152300000.0
2007-07-23 23:02:00,1.0467,1.0467,1.0466,1.0467,60900000.0
2007-07-23 23:03:00,1.0467,1.0469,1.0467,1.0469,99500001.0
2007-07-23 23:04:00,1.047,1.047,1.0467,1.0468,180100002.0
2007-07-23 23:05:00,1.0468,1.0468,1.0463,1.0464,62800000.0
2007-07-23 23:06:00,1.0464,1.0467,1.0463,1.0466,223000002.0
2007-07-23 23:07:00,1.0466,1.047,1.0466,1.0466,69600000.0
2007-07-23 23:08:00,1.0466,1.0467,1.0463,1.0464,219500005.0
2007-07-23 23:09:00,1.0465,1.0465,1.0462,1.0465,47100001.0
2007-07-23 23:10:00,1.0465,1.0466,1.0462,1.0462,231599999.0
2007-07-23 23:11:00,1.0464,1.0464,1.0464,1.0464,400000.0
2007-07-23 23:12:00,1.0464,1.0464,1.0464,1.0464,800000.0
2007-07-23 23:13:00,1.0464,1.0464,1.0462,1.0462,34800000.0
2007-07-23 23:14:00,1.0462,1.0463,1.0462,1.0463,48700000.0
2007-07-23 23:15:00,1.04614,1.04618,1.04602,1.04603,78900000.0
2007-07-23 23:16:00,1.0463,1.0468,1.0463,1.0467,76700000.0
2007-07-23 23:17:00,1.0467,1.0467,1.04645,1.04645,46800000.0
2007-07-23 23:18:00,1.0465,1.0465,1.0464,1.0464,55900000.0
2007-07-23 23:19:00,1.0464,1.0465,1.0462,1.0465,275699999.0
2007-07-23 23:20:00,1.0465,1.0465,1.0464,1.0464,45400000.0
2007-07-23 23:21:00,1.0465,1.0465,1.0464,1.0464,36000000.0
2007-07-23 23:22:00,1.0465,1.0465,1.0465,1.0465,8000000.0
2007-07-23 23:23:00,1.0462,1.0462,1.04618,1.0462,84800000.0
2007-07-23 23:24:00,1.0464,1.0464,1.0464,1.0464,76800001.0
2007-07-23 23:25:00,1.0464,1.0465,1.0464,1.0465,147200000.0
2007-07-23 23:26:00,1.0465,1.0465,1.0462,1.0464,300000001.0
2007-07-23 23:27:00,1.0464,1.0465,1.0464,1.0464,163199999.0
2007-07-23 23:28:00,1.0465,1.0466,1.0465,1.0465,127700000.0
2007-07-23 23:29:00,1.0464,1.0465,1.0464,1.0465,31100000.0
2007-07-23 23:30:00,1.0465,1.0465,1.0462,1.0463,315700000.0
2007-07-23 23:31:00,1.0463,1.0463,1.04615,1.04615,37599999.0
2007-07-23 23:32:00,1.0463,1.0463,1.0463,1.0463,4700000.0
2007-07-23 23:33:00,1.0463,1.0463,1.0463,1.0463,51200000.0
2007-07-23 23:34:00,1.0463,1.0463,1.0462,1.0463,101099996.0
2007-07-23 23:35:00,1.0463,1.0463,1.0462,1.0463,70999997.0
2007-07-23 23:36:00,1.04612,1.04612,1.04612,1.04612,3200000.0
2007-07-23 23:37:00,1.0463,1.0467,1.0462,1.0466,82099999.0
2007-07-23 23:38:00,1.04655,1.0466,1.0464,1.0466,121600000.0
2007-07-23 23:39:00,1.04638,1.04646,1.04636,1.04636,50399999.0
2007-07-23 23:40:00,1.0463,1.04636,1.0463,1.04636,20400000.0
2007-07-23 23:41:00,1.04637,1.04637,1.04637,1.04637,24800000.0
2007-07-23 23:42:00,1.0466,1.0466,1.0465,1.0465,14400000.0
2007-07-23 23:43:00,1.04632,1.04635,1.04632,1.04633,11100000.0
2007-07-23 23:44:00,1.0465,1.0465,1.0464,1.0465,60200001.0
2007-07-23 23:45:00,1.0463,1.04648,1.0463,1.04648,83100001.0
2007-07-23 23:46:00,1.0465,1.0466,1.0465,1.0466,20800000.0
2007-07-23 23:47:00,1.04639,1.04646,1.04639,1.04644,68800000.0
2007-07-23 23:48:00,1.04638,1.04653,1.04638,1.04644,306600000.0
2007-07-23 23:49:00,1.0466,1.0468,1.0466,1.0468,24800000.0
2007-07-23 23:50:00,1.0468,1.0468,1.0467,1.0467,29500000.0
2007-07-23 23:51:00,1.0468,1.0468,1.0466,1.0467,86400000.0
2007-07-23 23:52:00,1.04639,1.04661,1.04639,1.04642,217900000.0
2007-07-23 23:53:00,1.0466,1.0466,1.0466,1.0466,8000000.0
2007-07-23 23:54:00,1.0466,1.0466,1.0464,1.0464,53800000.0
2007-07-23 23:55:00,1.0465,1.0465,1.0464,1.0464,52700000.0
2007-07-23 23:56:00,1.0465,1.0465,1.0465,1.0465,4000000.0
2007-07-23 23:57:00,1.0464,1.0465,1.0464,1.0465,11300000.0
2007-07-23 23:58:00,1.04622,1.04638,1.04622,1.04635,104499998.0
2007-07-23 23:59:00,1.0464,1.0466,1.0464,1.0466,29700000.0
2007-07-24 00:00:00,1.0466,1.0466,1.0466,1.0466,47200000.0
2007-07-24 00:01:00,1.0466,1.0466,1.0466,1.0466,32000000.0
2007-07-24 00:02:00,1.04638,1.04645,1.04635,1.04635,172099995.0
2007-07-24 00:03:00,1.04632,1.04655,1.04631,1.0464,163900001.0
2007-07-24 00:04:00,1.04624,1.04641,1.04624,1.04625,85600001.0
2007-07-24 00:05:00,1.0465,1.0465,1.0464,1.0464,87600000.0
2007-07-24 00:06:00,1.0464,1.0464,1.0463,1.0463,109000000.0
2007-07-24 00:07:00,1.0465,1.0465,1.0464,1.0464,67200000.0
2007-07-24 00:08:00,1.0464,1.0464,1.0464,1.0464,40000000.0
2007-07-24 00:09:00,1.04627,1.0463,1.04627,1.04627,29700000.0
2007-07-24 00:10:00,1.0464,1.0464,1.0464,1.0464,28800000.0
2007-07-24 00:11:00,1.0464,1.0464,1.0463,1.0463,23400000.0
2007-07-24 00:12:00,1.0464,1.0464,1.0464,1.0464,9600000.0
2007-07-24 00:13:00,1.0464,1.0464,1.0464,1.0464,8000000.0
2007-07-24 00:14:00,1.0464,1.0464,1.0464,1.0464,4000000.0
2007-07-24 00:15:00,1.0464,1.0464,1.0464,1.0464,10400000.0
2007-07-24 00:16:00,1.0462,1.04628,1.0462,1.04628,48800000.0
2007-07-24 00:17:00,1.0464,1.0464,1.0464,1.0464,12100000.0
2007-07-24 00:18:00,1.0464,1.0464,1.0463,1.0463,50400000.0
2007-07-24 00:19:00,1.0463,1.0463,1.0463,1.0463,8000000.0
2007-07-24 00:20:00,1.0463,1.0463,1.0463,1.0463,16000000.0
2007-07-24 00:21:00,1.0463,1.0465,1.0462,1.0463,485400006.0
2007-07-24 00:22:00,1.0464,1.0465,1.0464,1.0464,36000000.0
2007-07-24 00:23:00,1.0464,1.0464,1.0463,1.0463,206000002.0
2007-07-24 00:24:00,1.0464,1.0464,1.0463,1.0464,80700000.0
2007-07-24 00:25:00,1.0464,1.0464,1.0463,1.0463,135500000.0
2007-07-24 00:26:00,1.0464,1.0465,1.0463,1.0464,162500000.0
2007-07-24 00:27:00,1.0464,1.0464,1.0463,1.0463,64400001.0
2007-07-24 00:28:00,1.0465,1.0467,1.0463,1.0466,335000001.0
2007-07-24 00:29:00,1.0467,1.0468,1.0466,1.0468,176699999.0
2007-07-24 00:30:00,1.0468,1.0469,1.0466,1.0466,300200000.0
2007-07-24 00:31:00,1.04641,1.04641,1.04626,1.04626,50200000.0
2007-07-24 00:32:00,1.04641,1.04641,1.04631,1.04638,14400000.0
2007-07-24 00:33:00,1.0466,1.0469,1.0466,1.0469,47900000.0
2007-07-24 00:34:00,1.0469,1.0469,1.0468,1.0468,174200001.0
2007-07-24 00:35:00,1.0468,1.0469,1.04655,1.04655,174300000.0
2007-07-24 00:36:00,1.0466,1.0466,1.0466,1.0466,4800000.0
2007-07-24 00:37:00,1.0466,1.0466,1.04655,1.04655,86200000.0
2007-07-24 00:38:00,1.0465,1.0468,1.0465,1.04655,41000000.0
2007-07-24 00:39:00,1.0466,1.0466,1.0466,1.0466,4000000.0
2007-07-24 00:40:00,1.0464,1.0464,1.0464,1.0464,46400000.0
2007-07-24 00:41:00,1.0468,1.0468,1.0468,1.0468,12000000.0
2007-07-24 00:42:00,1.04645,1.04664,1.04645,1.04659,149099998.0
2007-07-24 00:43:00,1.0468,1.0468,1.0465,1.0465,159999999.0
2007-07-24 00:44:00,1.0466,1.0468,1.0464,1.0466,415199999.0
2007-07-24 00:45:00,1.0466,1.0466,1.04645,1.0466,341299999.0
2007-07-24 00:46:00,1.0467,1.0467,1.0467,1.0467,38900000.0
2007-07-24 00:47:00,1.0467,1.0467,1.0465,1.0467,137399999.0
2007-07-24 00:48:00,1.04652,1.04652,1.04652,1.04652,1600000.0
2007-07-24 00:49:00,1.04675,1.04675,1.04675,1.04675,1600000.0
2007-07-24 00:50:00,1.04675,1.04675,1.04675,1.04675,1600000.0
2007-07-24 00:51:00,1.04651,1.04662,1.04646,1.04646,176300000.0
2007-07-24 00:52:00,1.04675,1.04675,1.0467,1.0467,11200000.0
2007-07-24 00:53:00,1.0465,1.0465,1.04648,1.0465,102900000.0
2007-07-24 00:54:00,1.04675,1.04675,1.04675,1.04675,4800000.0
2007-07-24 00:55:00,1.04646,1.04646,1.04633,1.04633,27299999.0
2007-07-24 00:56:00,1.04675,1.04675,1.04675,1.04675,6400000.0
2007-07-24 00:57:00,1.04675,1.04675,1.04675,1.04675,4800000.0
2007-07-24 00:58:00,1.04658,1.04658,1.04652,1.04654,100400000.0
2007-07-24 00:59:00,1.04675,1.04675,1.04675,1.04675,1600000.0
2007-07-24 01:00:00,1.04675,1.04675,1.04675,1.04675,6400000.0
2007-07-24 01:01:00,1.0467,1.0468,1.0465,1.0468,300199997.0
2007-07-24 01:02:00,1.04675,1.04675,1.04675,1.04675,8000000.0
2007-07-24 01:03:00,1.0468,1.0468,1.0468,1.0468,36800000.0
2007-07-24 01:04:00,1.0468,1.04685,1.04675,1.04685,48800000.0
2007-07-24 01:05:00,1.0468,1.0468,1.0468,1.0468,45600000.0
2007-07-24 01:06:00,1.0468,1.047,1.0467,1.047,657900002.0
2007-07-24 01:07:00,1.047,1.047,1.0469,1.0469,44800000.0
2007-07-24 01:08:00,1.04685,1.0469,1.04685,1.0469,8800000.0
2007-07-24 01:09:00,1.04695,1.04695,1.04685,1.04685,25700000.0
2007-07-24 01:10:00,1.04685,1.04695,1.04685,1.04695,8800000.0
2007-07-24 01:11:00,1.04695,1.04695,1.0468,1.0468,62700000.0
2007-07-24 01:12:00,1.04642,1.04667,1.04642,1.04652,75900000.0
2007-07-24 01:13:00,1.04675,1.04675,1.04675,1.04675,6400000.0
2007-07-24 01:14:00,1.0467,1.04675,1.0466,1.04675,172200002.0
2007-07-24 01:15:00,1.04675,1.04675,1.04675,1.04675,3200000.0
2007-07-24 01:16:00,1.04675,1.04685,1.04675,1.04685,18400000.0
2007-07-24 01:17:00,1.0469,1.0469,1.04685,1.04685,6100000.0
2007-07-24 01:18:00,1.04685,1.04685,1.04685,1.04685,4800000.0
2007-07-24 01:19:00,1.04685,1.04685,1.04685,1.04685,1600000.0
2007-07-24 01:20:00,1.04685,1.0469,1.04685,1.04685,121800000.0
2007-07-24 01:21:00,1.04685,1.04695,1.0468,1.04695,103899999.0
2007-07-24 01:22:00,1.0467,1.04675,1.04668,1.04675,78200000.0
2007-07-24 01:23:00,1.04685,1.04695,1.04675,1.04695,68200000.0
2007-07-24 01:24:00,1.04695,1.04695,1.04675,1.04675,68800000.0
2007-07-24 01:25:00,1.04638,1.04659,1.04638,1.04642,76100000.0
2007-07-24 01:26:00,1.04675,1.04675,1.0467,1.0467,27900000.0
2007-07-24 01:27:00,1.04644,1.04654,1.04634,1.04643,270899999.0
2007-07-24 01:28:00,1.04655,1.04657,1.04645,1.0465,321199998.0
2007-07-24 01:29:00,1.04651,1.04658,1.0465,1.04652,93499998.0
2007-07-24 01:30:00,1.0465,1.0465,1.04645,1.04648,112400001.0
2007-07-24 01:31:00,1.04658,1.04658,1.04653,1.04653,32800000.0
2007-07-24 01:32:00,1.04652,1.04652,1.04652,1.04652,8000000.0
2007-07-24 01:33:00,1.04652,1.04659,1.0465,1.04659,41899999.0
2007-07-24 01:34:00,1.04648,1.04653,1.04644,1.04653,13500000.0
2007-07-24 01:35:00,1.04675,1.04675,1.04675,1.04675,6400000.0
2007-07-24 01:36:00,1.04675,1.04675,1.0467,1.0467,21300000.0
2007-07-24 01:37:00,1.0463,1.04652,1.0463,1.04652,252200000.0
2007-07-24 01:38:00,1.04653,1.04653,1.0464,1.04649,117500000.0
2007-07-24 01:39:00,1.04652,1.04652,1.04645,1.0465,164399999.0
2007-07-24 01:40:00,1.04652,1.04655,1.0464,1.0465,188100001.0
2007-07-24 01:41:00,1.0467,1.0467,1.0466,1.0466,98300000.0
2007-07-24 01:42:00,1.0466,1.0466,1.0466,1.0466,20800000.0
2007-07-24 01:43:00,1.0466,1.0466,1.0466,1.0466,7800000.0
2007-07-24 01:44:00,1.0466,1.0466,1.0466,1.0466,15200000.0
2007-07-24 01:45:00,1.0462,1.04635,1.04617,1.04625,201500000.0
2007-07-24 01:46:00,1.0466,1.04665,1.0466,1.0466,49600000.0
2007-07-24 01:47:00,1.04627,1.04642,1.04627,1.04635,27200000.0
2007-07-24 01:48:00,1.04665,1.04665,1.04665,1.04665,4800000.0
2007-07-24 01:49:00,1.0466,1.0466,1.04655,1.04655,24800000.0
2007-07-24 01:50:00,1.04665,1.04665,1.04665,1.04665,4800000.0
2007-07-24 01:51:00,1.04665,1.04665,1.0466,1.0466,44200000.0
2007-07-24 01:52:00,1.0466,1.04665,1.0466,1.0466,20400000.0
2007-07-24 01:53:00,1.0464,1.0464,1.0464,1.0464,42400000.0
2007-07-24 01:54:00,1.04665,1.04665,1.0466,1.0466,34700000.0
2007-07-24 01:55:00,1.0466,1.0466,1.0466,1.0466,4600000.0
2007-07-24 01:56:00,1.0466,1.0466,1.0466,1.0466,5400000.0
2007-07-24 01:57:00,1.0466,1.04665,1.04655,1.0466,87100000.0
2007-07-24 01:58:00,1.0466,1.0466,1.0466,1.0466,1700000.0
2007-07-24 01:59:00,1.04622,1.04661,1.04622,1.0465,26000000.0
2007-07-24 02:00:00,1.0466,1.04675,1.0466,1.04675,36800000.0
2007-07-24 02:01:00,1.0468,1.0468,1.0468,1.0468,4800000.0
2007-07-24 02:02:00,1.04685,1.0469,1.04685,1.0469,52500000.0
2007-07-24 02:03:00,1.0469,1.047,1.0469,1.047,23400000.0
2007-07-24 02:04:00,1.047,1.047,1.047,1.047,10600000.0
2007-07-24 02:05:00,1.04674,1.04674,1.04648,1.04665,26400000.0
2007-07-24 02:06:00,1.04654,1.04668,1.04654,1.04666,142900000.0
2007-07-24 02:07:00,1.04705,1.04705,1.04705,1.04705,3200000.0
2007-07-24 02:08:00,1.04705,1.0472,1.04705,1.0472,28800000.0
2007-07-24 02:09:00,1.0472,1.04735,1.04715,1.04715,173300000.0
2007-07-24 02:10:00,1.04703,1.04703,1.04671,1.04681,225000000.0
2007-07-24 02:11:00,1.0472,1.0473,1.0472,1.0473,24700000.0
2007-07-24 02:12:00,1.0473,1.0473,1.0472,1.04725,24800000.0
2007-07-24 02:13:00,1.04725,1.04725,1.0471,1.0471,88199999.0
2007-07-24 02:14:00,1.0471,1.0471,1.04695,1.04705,166000000.0
2007-07-24 02:15:00,1.047,1.0471,1.047,1.0471,40700000.0
2007-07-24 02:16:00,1.0471,1.0471,1.047,1.047,21300000.0
2007-07-24 02:17:00,1.047,1.047,1.04665,1.04685,204500000.0
2007-07-24 02:18:00,1.04685,1.04685,1.0466,1.0468,182100000.0
2007-07-24 02:19:00,1.0468,1.047,1.0468,1.04695,235700001.0
2007-07-24 02:20:00,1.0469,1.04705,1.0469,1.04705,252700000.0
2007-07-24 02:21:00,1.047,1.047,1.04685,1.0469,71800000.0
2007-07-24 02:22:00,1.0469,1.0469,1.0466,1.04665,140900001.0
2007-07-24 02:23:00,1.0467,1.0467,1.0467,1.0467,400000.0
2007-07-24 02:24:00,1.0467,1.0468,1.0466,1.0466,53000001.0
2007-07-24 02:25:00,1.0467,1.0467,1.0467,1.0467,2400000.0
2007-07-24 02:26:00,1.04649,1.04652,1.04639,1.0465,66700001.0
2007-07-24 02:27:00,1.04675,1.04675,1.04675,1.04675,3200000.0
2007-07-24 02:28:00,1.0467,1.04675,1.0467,1.0467,6400000.0
2007-07-24 02:29:00,1.04665,1.04665,1.04655,1.0466,139500000.0
2007-07-24 02:30:00,1.04655,1.0466,1.04655,1.0466,64500000.0
2007-07-24 02:31:00,1.0466,1.0466,1.0462,1.0463,365299998.0
2007-07-24 02:32:00,1.0463,1.0464,1.04625,1.04625,290799997.0
2007-07-24 02:33:00,1.04625,1.0463,1.04625,1.0463,18900000.0
2007-07-24 02:34:00,1.0463,1.0464,1.0463,1.0464,71300000.0
2007-07-24 02:35:00,1.0464,1.0465,1.0464,1.0464,58200000.0
2007-07-24 02:36:00,1.04635,1.0464,1.04635,1.0464,46400000.0
2007-07-24 02:37:00,1.0464,1.0464,1.0463,1.0463,72600000.0
2007-07-24 02:38:00,1.0463,1.0464,1.0463,1.0463,71200000.0
2007-07-24 02:39:00,1.0463,1.0464,1.0463,1.04635,90800001.0
2007-07-24 02:40:00,1.0464,1.0464,1.0464,1.0464,20800000.0
2007-07-24 02:41:00,1.04635,1.04635,1.0463,1.0463,8600000.0
2007-07-24 02:42:00,1.04612,1.04621,1.04612,1.04617,0.0
2007-07-24 02:43:00,1.0461,1.0461,1.0461,1.0461,0.0
2007-07-24 02:44:00,1.04608,1.04615,1.04608,1.04615,0.0
2007-07-24 02:45:00,1.04612,1.04619,1.04612,1.04619,6400000.0
2007-07-24 02:46:00,1.04635,1.04635,1.0463,1.0463,24500000.0
2007-07-24 02:47:00,1.0463,1.0463,1.0463,1.0463,5800000.0
2007-07-24 02:48:00,1.0463,1.0463,1.0462,1.0462,34600000.0
2007-07-24 02:49:00,1.0462,1.0462,1.0462,1.0462,300000.0
2007-07-24 02:50:00,1.0462,1.0462,1.04615,1.04615,3400000.0
2007-07-24 02:51:00,1.04615,1.04615,1.04605,1.04605,30400000.0
2007-07-24 02:52:00,1.04605,1.04605,1.046,1.04605,73400001.0
2007-07-24 02:53:00,1.04605,1.04605,1.046,1.046,12200000.0
2007-07-24 02:54:00,1.0461,1.0461,1.04605,1.0461,39200000.0
2007-07-24 02:55:00,1.0461,1.0461,1.04605,1.04605,19900000.0
2007-07-24 02:56:00,1.0461,1.0463,1.0461,1.04625,89600001.0
2007-07-24 02:57:00,1.04583,1.04602,1.04583,1.04591,77600001.0
2007-07-24 02:58:00,1.04625,1.04625,1.0462,1.0462,162000000.0
2007-07-24 02:59:00,1.0462,1.0463,1.0462,1.0463,77200000.0
2007-07-24 03:00:00,1.0464,1.0466,1.0464,1.0466,173800000.0
2007-07-24 03:01:00,1.04655,1.04655,1.0465,1.0465,104299999.0
2007-07-24 03:02:00,1.0465,1.04655,1.04645,1.0465,157099998.0
2007-07-24 03:03:00,1.0465,1.0465,1.0465,1.0465,88400000.0
2007-07-24 03:04:00,1.0465,1.0465,1.04645,1.0465,38699999.0
2007-07-24 03:05:00,1.0465,1.0465,1.0465,1.0465,58800000.0
2007-07-24 03:06:00,1.0465,1.0465,1.0465,1.0465,102900000.0
2007-07-24 03:07:00,1.0465,1.04665,1.04645,1.0465,184599999.0
2007-07-24 03:08:00,1.0465,1.0466,1.0465,1.0465,154899998.0
2007-07-24 03:09:00,1.0465,1.0466,1.0465,1.0466,75300003.0
2007-07-24 03:10:00,1.0466,1.0466,1.0466,1.0466,63200000.0
2007-07-24 03:11:00,1.04655,1.04655,1.04655,1.04655,1600000.0
2007-07-24 03:12:00,1.04655,1.04655,1.04655,1.04655,11200000.0
2007-07-24 03:13:00,1.0466,1.0466,1.04645,1.04645,58300000.0
2007-07-24 03:14:00,1.04645,1.0465,1.04635,1.0464,132600000.0
2007-07-24 03:15:00,1.0464,1.0464,1.04635,1.04635,15600000.0
2007-07-24 03:16:00,1.0464,1.04645,1.0464,1.04645,66400000.0
2007-07-24 03:17:00,1.046,1.04613,1.04596,1.04613,44400000.0
2007-07-24 03:18:00,1.0461,1.0461,1.04601,1.04606,38200000.0
2007-07-24 03:19:00,1.04612,1.0462,1.04609,1.0462,13300000.0
2007-07-24 03:20:00,1.04608,1.04619,1.04608,1.04615,80200000.0
2007-07-24 03:21:00,1.04645,1.04645,1.04645,1.04645,2600000.0
2007-07-24 03:22:00,1.0464,1.0464,1.0464,1.0464,27600000.0
2007-07-24 03:23:00,1.04599,1.04613,1.04595,1.04613,143500003.0
2007-07-24 03:24:00,1.0464,1.0464,1.0464,1.0464,45100000.0
2007-07-24 03:25:00,1.0464,1.0464,1.0464,1.0464,11200000.0
2007-07-24 03:26:00,1.0464,1.0464,1.04635,1.04635,33200000.0
2007-07-24 03:27:00,1.04609,1.04618,1.04608,1.04609,44706000.0
2007-07-24 03:28:00,1.04645,1.0465,1.0464,1.04645,31200000.0
2007-07-24 03:29:00,1.0465,1.0465,1.04645,1.04645,15200000.0
2007-07-24 03:30:00,1.0464,1.0464,1.0464,1.0464,43200000.0
2007-07-24 03:31:00,1.0464,1.0464,1.04635,1.04635,28800000.0
2007-07-24 03:32:00,1.0464,1.0465,1.0464,1.0465,61600000.0
2007-07-24 03:33:00,1.0465,1.0465,1.04645,1.0465,16800000.0
2007-07-24 03:34:00,1.0465,1.0465,1.0465,1.0465,58400000.0
2007-07-24 03:35:00,1.0465,1.0465,1.0465,1.0465,94400000.0
2007-07-24 03:36:00,1.0465,1.0465,1.04645,1.0465,91200000.0
2007-07-24 03:37:00,1.0465,1.0465,1.04645,1.04645,85900000.0
2007-07-24 03:38:00,1.04617,1.04633,1.04617,1.04622,14000.0
2007-07-24 03:39:00,1.04645,1.04645,1.04645,1.04645,3200000.0
2007-07-24 03:40:00,1.04645,1.04645,1.04635,1.0464,56000000.0
2007-07-24 03:41:00,1.0464,1.0464,1.0463,1.0463,22400000.0
2007-07-24 03:42:00,1.04635,1.04635,1.04635,1.04635,3200000.0
2007-07-24 03:43:00,1.04593,1.04608,1.04593,1.04608,38300000.0
2007-07-24 03:44:00,1.04605,1.04605,1.04605,1.04605,28600000.0
2007-07-24 03:45:00,1.04635,1.0464,1.04635,1.0464,15000000.0
2007-07-24 03:46:00,1.04635,1.04635,1.04635,1.04635,4800000.0
2007-07-24 03:47:00,1.0461,1.04612,1.0461,1.04612,89700000.0
2007-07-24 03:48:00,1.0461,1.0461,1.04608,1.0461,904000.0
2007-07-24 03:49:00,1.04618,1.04631,1.04618,1.04631,39504000.0
2007-07-24 03:50:00,1.0463,1.0463,1.04625,1.0463,28500000.0
2007-07-24 03:51:00,1.0463,1.0463,1.04625,1.0463,99400000.0
2007-07-24 03:52:00,1.0463,1.0463,1.0463,1.0463,40800000.0
2007-07-24 03:53:00,1.0463,1.0463,1.04625,1.0463,53100000.0
2007-07-24 03:54:00,1.0463,1.0463,1.0463,1.0463,63000000.0
2007-07-24 03:55:00,1.0463,1.0463,1.0463,1.0463,91400000.0
2007-07-24 03:56:00,1.0463,1.04645,1.04625,1.04645,127100001.0
2007-07-24 03:57:00,1.0464,1.04645,1.0463,1.04645,143499998.0
2007-07-24 03:58:00,1.04645,1.04645,1.04645,1.04645,6400000.0
2007-07-24 03:59:00,1.04645,1.0465,1.04645,1.04645,137900000.0
2007-07-24 04:00:00,1.0465,1.0465,1.0465,1.0465,17700000.0
2007-07-24 04:01:00,1.0465,1.0465,1.0465,1.0465,1600000.0
2007-07-24 04:02:00,1.0465,1.0465,1.0465,1.0465,5600000.0
2007-07-24 04:03:00,1.0465,1.0466,1.0465,1.0465,157699999.0
2007-07-24 04:04:00,1.0465,1.0465,1.0465,1.0465,191499997.0
2007-07-24 04:05:00,1.0465,1.0465,1.0465,1.0465,20400000.0
2007-07-24 04:06:00,1.0465,1.0465,1.0465,1.0465,229600009.0
2007-07-24 04:07:00,1.0465,1.0465,1.04635,1.0464,169100000.0
2007-07-24 04:08:00,1.04588,1.04605,1.04588,1.04605,34400000.0
2007-07-24 04:09:00,1.0464,1.0464,1.0464,1.0464,4000000.0
2007-07-24 04:10:00,1.0464,1.0464,1.04635,1.0464,115600001.0
2007-07-24 04:11:00,1.04645,1.04655,1.0463,1.04635,305099999.0
2007-07-24 04:12:00,1.04635,1.04635,1.0463,1.04635,100100000.0
2007-07-24 04:13:00,1.04635,1.0464,1.04635,1.04635,13600000.0
2007-07-24 04:14:00,1.0463,1.0464,1.0463,1.0464,86300000.0
2007-07-24 04:15:00,1.0464,1.0464,1.0464,1.0464,9600000.0
2007-07-24 04:16:00,1.0464,1.0464,1.04635,1.0464,10300000.0
2007-07-24 04:17:00,1.0464,1.0464,1.04635,1.04635,4700000.0
2007-07-24 04:18:00,1.04635,1.04635,1.04635,1.04635,6400000.0
2007-07-24 04:19:00,1.04635,1.04635,1.04635,1.04635,11200000.0
2007-07-24 04:20:00,1.0463,1.0463,1.0463,1.0463,56799999.0
2007-07-24 04:21:00,1.04604,1.04626,1.04604,1.04612,64400000.0
2007-07-24 04:22:00,1.0463,1.0463,1.0462,1.0463,114600000.0
2007-07-24 04:23:00,1.04625,1.04625,1.04625,1.04625,3200000.0
2007-07-24 04:24:00,1.0462,1.0462,1.04605,1.04615,99300000.0
2007-07-24 04:25:00,1.0462,1.0462,1.04615,1.04615,3500000.0
2007-07-24 04:26:00,1.04596,1.04596,1.04586,1.04589,25500000.0
2007-07-24 04:27:00,1.0461,1.04615,1.04605,1.0461,83200000.0
2007-07-24 04:28:00,1.0461,1.0461,1.04605,1.0461,35700000.0
2007-07-24 04:29:00,1.0461,1.0461,1.04605,1.04605,36000000.0
2007-07-24 04:30:00,1.04573,1.04584,1.04549,1.04549,98699998.0
2007-07-24 04:31:00,1.0458,1.04592,1.04578,1.04586,43700000.0
2007-07-24 04:32:00,1.046,1.04615,1.046,1.04615,25599999.0
2007-07-24 04:33:00,1.0459,1.04595,1.04585,1.04595,88300000.0
2007-07-24 04:34:00,1.0461,1.04615,1.0461,1.04615,35400000.0
2007-07-24 04:35:00,1.04615,1.04615,1.04605,1.0461,77600000.0
2007-07-24 04:36:00,1.0461,1.0461,1.0461,1.0461,82400000.0
2007-07-24 04:37:00,1.0461,1.0461,1.0461,1.0461,40800000.0
2007-07-24 04:38:00,1.0461,1.0461,1.0461,1.0461,16000000.0
2007-07-24 04:39:00,1.0461,1.0461,1.0461,1.0461,16000000.0
2007-07-24 04:40:00,1.0461,1.0461,1.0461,1.0461,4000000.0
2007-07-24 04:41:00,1.04575,1.0459,1.04575,1.0459,153600000.0
2007-07-24 04:42:00,1.0461,1.0461,1.0461,1.0461,4000000.0
2007-07-24 04:43:00,1.0459,1.0459,1.0459,1.0459,14300000.0
2007-07-24 04:44:00,1.0461,1.0461,1.04605,1.04605,9600000.0
2007-07-24 04:45:00,1.04575,1.04585,1.04575,1.04575,56600000.0
2007-07-24 04:46:00,1.0461,1.0461,1.04605,1.04605,35200000.0
2007-07-24 04:47:00,1.04615,1.04615,1.04615,1.04615,4800000.0
2007-07-24 04:48:00,1.0462,1.0462,1.04615,1.04615,3500000.0
2007-07-24 04:49:00,1.04615,1.04615,1.04615,1.04615,3200000.0
2007-07-24 04:50:00,1.04615,1.04615,1.0461,1.0461,40699999.0
2007-07-24 04:51:00,1.04615,1.04615,1.04615,1.04615,3200000.0
2007-07-24 04:52:00,1.04588,1.04589,1.04577,1.04589,39100000.0
2007-07-24 04:53:00,1.04615,1.04615,1.04615,1.04615,1600000.0
2007-07-24 04:54:00,1.04574,1.046,1.04574,1.046,117800000.0
2007-07-24 04:55:00,1.0461,1.0463,1.0461,1.04625,55100001.0
2007-07-24 04:56:00,1.0462,1.04625,1.04615,1.04615,115000001.0
2007-07-24 04:57:00,1.0457,1.04579,1.04565,1.04579,38000000.0
2007-07-24 04:58:00,1.04589,1.04599,1.04579,1.04587,237500000.0
2007-07-24 04:59:00,1.0462,1.0462,1.0462,1.0462,16200000.0
2007-07-24 05:00:00,1.0462,1.0462,1.0462,1.0462,48600000.0
2007-07-24 05:01:00,1.0462,1.0462,1.04615,1.04615,63200000.0
2007-07-24 05:02:00,1.0462,1.0462,1.0462,1.0462,40000000.0
2007-07-24 05:03:00,1.0462,1.0462,1.0461,1.0461,221299999.0
2007-07-24 05:04:00,1.0461,1.0461,1.04605,1.04605,156799992.0
2007-07-24 05:05:00,1.0461,1.0461,1.0461,1.0461,59199997.0
2007-07-24 05:06:00,1.0462,1.0462,1.0461,1.0461,24799999.0
2007-07-24 05:07:00,1.0462,1.0462,1.0462,1.0462,8000000.0
2007-07-24 05:08:00,1.0462,1.0462,1.0462,1.0462,52800000.0
2007-07-24 05:09:00,1.0462,1.0462,1.0462,1.0462,79200000.0
2007-07-24 05:10:00,1.0462,1.0463,1.0462,1.0463,208800000.0
2007-07-24 05:11:00,1.04597,1.04611,1.04593,1.04603,201200002.0
2007-07-24 05:12:00,1.046,1.04606,1.0459,1.04606,154000002.0
2007-07-24 05:13:00,1.0462,1.0463,1.0462,1.0463,197499997.0
2007-07-24 05:14:00,1.0463,1.0464,1.0462,1.0464,86600000.0
2007-07-24 05:15:00,1.0464,1.0465,1.0464,1.0464,206900001.0
2007-07-24 05:16:00,1.0465,1.0465,1.0465,1.0465,48000000.0
2007-07-24 05:17:00,1.0464,1.0465,1.0464,1.0465,102400000.0
2007-07-24 05:18:00,1.04628,1.04628,1.04593,1.04595,496499991.0
2007-07-24 05:19:00,1.0464,1.0467,1.0464,1.0465,167700000.0
2007-07-24 05:20:00,1.0465,1.0465,1.0465,1.0465,12100000.0
2007-07-24 05:21:00,1.0466,1.0466,1.0466,1.0466,99200000.0
2007-07-24 05:22:00,1.0466,1.0466,1.0466,1.0466,140900000.0
2007-07-24 05:23:00,1.0466,1.0466,1.0466,1.0466,135800000.0
2007-07-24 05:24:00,1.0466,1.0467,1.0466,1.0466,185900000.0
2007-07-24 05:25:00,1.0466,1.0466,1.04655,1.04655,58600000.0
2007-07-24 05:26:00,1.0466,1.0466,1.0466,1.0466,64800000.0
2007-07-24 05:27:00,1.0466,1.0466,1.0466,1.0466,49600000.0
2007-07-24 05:28:00,1.0466,1.0466,1.0466,1.0466,39200000.0
2007-07-24 05:29:00,1.0466,1.0466,1.0466,1.0466,41600000.0
2007-07-24 05:30:00,1.0466,1.0466,1.0466,1.0466,45800000.0
2007-07-24 05:31:00,1.0466,1.0466,1.04655,1.04655,53600000.0
2007-07-24 05:32:00,1.04655,1.0466,1.04655,1.04655,49500000.0
2007-07-24 05:33:00,1.0466,1.0466,1.04655,1.04655,48400000.0
2007-07-24 05:34:00,1.0466,1.0466,1.0466,1.0466,41600000.0
2007-07-24 05:35:00,1.04665,1.04675,1.04665,1.04675,27200000.0
2007-07-24 05:36:00,1.0467,1.04675,1.0467,1.0467,72000000.0
2007-07-24 05:37:00,1.0467,1.0467,1.0467,1.0467,32000000.0
2007-07-24 05:38:00,1.0467,1.0467,1.0467,1.0467,32000000.0
2007-07-24 05:39:00,1.0467,1.0467,1.04665,1.04665,20100000.0
2007-07-24 05:40:00,1.0467,1.0467,1.04665,1.04665,46700000.0
2007-07-24 05:41:00,1.04665,1.0467,1.04665,1.0467,57600000.0
2007-07-24 05:42:00,1.04665,1.0467,1.04665,1.0467,41600000.0
2007-07-24 05:43:00,1.0467,1.0467,1.0467,1.0467,32000000.0
2007-07-24 05:44:00,1.0467,1.0467,1.0467,1.0467,42400000.0
2007-07-24 05:45:00,1.0467,1.0467,1.0467,1.0467,52000000.0
2007-07-24 05:46:00,1.0467,1.0467,1.0467,1.0467,34400000.0
2007-07-24 05:47:00,1.0462,1.04655,1.04618,1.04655,869599993.0
2007-07-24 05:48:00,1.04665,1.04665,1.0466,1.0466,17600000.0
2007-07-24 05:49:00,1.04655,1.04655,1.04655,1.04655,1600000.0
2007-07-24 05:50:00,1.0466,1.0466,1.0466,1.0466,8000000.0
2007-07-24 05:51:00,1.04625,1.04637,1.04625,1.04625,849800001.0
2007-07-24 05:52:00,1.04611,1.04629,1.04608,1.04629,1632000002.0
2007-07-24 05:53:00,1.04643,1.04653,1.04637,1.04637,392500004.0
2007-07-24 05:54:00,1.04644,1.0465,1.04631,1.04633,373400003.0
2007-07-24 05:55:00,1.04635,1.04653,1.04635,1.04647,1020100003.0
2007-07-24 05:56:00,1.0466,1.0467,1.04655,1.0467,58100000.0
2007-07-24 05:57:00,1.04645,1.04654,1.04629,1.04654,455000000.0
2007-07-24 05:58:00,1.04665,1.04665,1.0466,1.04665,17200000.0
2007-07-24 05:59:00,1.0466,1.04665,1.0466,1.0466,69600000.0
2007-07-24 06:00:00,1.04624,1.04643,1.04614,1.04614,589499995.0
2007-07-24 06:01:00,1.0466,1.0466,1.04655,1.04655,10000000.0
2007-07-24 06:02:00,1.0466,1.0466,1.0466,1.0466,5600000.0
2007-07-24 06:03:00,1.0466,1.0466,1.04645,1.04645,59200000.0
2007-07-24 06:04:00,1.04645,1.04655,1.04645,1.0465,80799999.0
2007-07-24 06:05:00,1.04637,1.0465,1.04636,1.0465,1014399995.0
2007-07-24 06:06:00,1.0464,1.0464,1.0464,1.0464,30299999.0
2007-07-24 06:07:00,1.04655,1.0466,1.04655,1.0466,16800000.0
2007-07-24 06:08:00,1.04631,1.04643,1.04631,1.04638,332700000.0
2007-07-24 06:09:00,1.0463,1.04635,1.04628,1.04635,69100000.0
2007-07-24 06:10:00,1.04635,1.04638,1.04625,1.04632,383100001.0
2007-07-24 06:11:00,1.0466,1.0466,1.04655,1.04655,8800000.0
2007-07-24 06:12:00,1.04655,1.04655,1.04655,1.04655,3200000.0
2007-07-24 06:13:00,1.04655,1.04655,1.04655,1.04655,3200000.0
2007-07-24 06:14:00,1.04631,1.04652,1.04631,1.04641,562399999.0
2007-07-24 06:15:00,1.04655,1.04655,1.04655,1.04655,4800000.0
2007-07-24 06:16:00,1.04655,1.04655,1.04655,1.04655,3200000.0
2007-07-24 06:17:00,1.04655,1.04655,1.04655,1.04655,1600000.0
2007-07-24 06:18:00,1.04655,1.04655,1.04655,1.04655,1600000.0
2007-07-24 06:19:00,1.04638,1.04642,1.04623,1.04625,1749199992.0
2007-07-24 06:20:00,1.0466,1.0466,1.0466,1.0466,100000.0
2007-07-24 06:21:00,1.04655,1.04655,1.04655,1.04655,1600000.0
2007-07-24 06:22:00,1.04628,1.04634,1.04624,1.04627,1146899998.0
2007-07-24 06:23:00,1.04612,1.0463,1.04612,1.04623,1604300010.0
2007-07-24 06:24:00,1.04655,1.04655,1.0464,1.04645,32000000.0
2007-07-24 06:25:00,1.0465,1.0465,1.0465,1.0465,100000.0
2007-07-24 06:26:00,1.0465,1.0465,1.0465,1.0465,24000000.0
2007-07-24 06:27:00,1.0465,1.0465,1.0465,1.0465,16000000.0
2007-07-24 06:28:00,1.0465,1.0465,1.04645,1.04645,25700000.0
2007-07-24 06:29:00,1.0465,1.0465,1.0465,1.0465,8000000.0
2007-07-24 06:31:00,1.0465,1.0465,1.0465,1.0465,8000000.0
2007-07-24 06:32:00,1.0465,1.0465,1.04645,1.04645,17600000.0
2007-07-24 06:33:00,1.0465,1.0465,1.0465,1.0465,100000.0
2007-07-24 06:34:00,1.04645,1.04645,1.04645,1.04645,1600000.0
2007-07-24 06:35:00,1.0465,1.0465,1.04645,1.04645,3300000.0
2007-07-24 06:36:00,1.04618,1.04627,1.04604,1.04623,563900004.0
2007-07-24 06:37:00,1.04645,1.04645,1.04645,1.04645,4800000.0
2007-07-24 06:38:00,1.04645,1.04655,1.04645,1.0465,62400000.0
2007-07-24 06:39:00,1.0465,1.0466,1.0464,1.04655,151100000.0
2007-07-24 06:40:00,1.04635,1.04642,1.04615,1.04615,167500000.0
2007-07-24 06:41:00,1.0465,1.0465,1.04645,1.0465,24000000.0
2007-07-24 06:42:00,1.04645,1.04645,1.04645,1.04645,3200000.0
2007-07-24 06:43:00,1.0462,1.04644,1.04618,1.04637,796099994.0
2007-07-24 06:44:00,1.0462,1.04633,1.04602,1.04632,1083999985.0
2007-07-24 06:45:00,1.04618,1.04639,1.04618,1.04639,362099997.0
2007-07-24 06:46:00,1.0462,1.04635,1.04619,1.04635,962400007.0
2007-07-24 06:47:00,1.04621,1.04638,1.04621,1.04638,692100007.0
2007-07-24 06:48:00,1.04622,1.04639,1.04617,1.04638,710800003.0
2007-07-24 06:49:00,1.04627,1.04639,1.04612,1.04639,423899995.0
2007-07-24 06:50:00,1.04627,1.04637,1.04618,1.04621,293100002.0
2007-07-24 06:51:00,1.0463,1.04641,1.0462,1.04641,452599997.0
2007-07-24 06:52:00,1.04622,1.04633,1.04622,1.04625,464199997.0
2007-07-24 06:53:00,1.04627,1.04632,1.04625,1.04627,68400000.0
2007-07-24 06:54:00,1.04645,1.04645,1.04645,1.04645,1600000.0
2007-07-24 06:55:00,1.0463,1.04634,1.04605,1.04605,79299999.0
2007-07-24 06:56:00,1.04645,1.04645,1.04645,1.04645,3200000.0
2007-07-24 06:57:00,1.0465,1.0465,1.04645,1.04645,3200000.0
2007-07-24 06:58:00,1.0465,1.0465,1.0465,1.0465,4000000.0
2007-07-24 06:59:00,1.04645,1.04645,1.04645,1.04645,1600000.0
2007-07-24 07:01:00,1.04631,1.04632,1.04625,1.04627,159099996.0
2007-07-24 07:02:00,1.04622,1.04622,1.04608,1.04622,137299998.0
2007-07-24 07:03:00,1.04641,1.04641,1.04622,1.04623,509700005.0
2007-07-24 07:04:00,1.04635,1.0465,1.04615,1.0464,367399997.0
2007-07-24 07:05:00,1.0464,1.0464,1.04635,1.04635,44800000.0
2007-07-24 07:06:00,1.0464,1.0464,1.0464,1.0464,24000000.0
2007-07-24 07:07:00,1.0464,1.0466,1.0464,1.0466,78700000.0
2007-07-24 07:08:00,1.0466,1.0466,1.04655,1.0466,34000000.0
2007-07-24 07:09:00,1.0466,1.0466,1.0466,1.0466,16400000.0
2007-07-24 07:10:00,1.0466,1.0466,1.0466,1.0466,8400000.0
2007-07-24 07:11:00,1.04628,1.04632,1.04625,1.04625,242600001.0
2007-07-24 07:12:00,1.0466,1.0466,1.0466,1.0466,8000000.0
2007-07-24 07:13:00,1.0466,1.0466,1.0466,1.0466,16400000.0
2007-07-24 07:14:00,1.0466,1.0466,1.0466,1.0466,25300000.0
2007-07-24 07:15:00,1.0466,1.0466,1.04655,1.0466,42000000.0
2007-07-24 07:16:00,1.0466,1.0466,1.0466,1.0466,16800000.0
2007-07-24 07:17:00,1.0466,1.0466,1.0466,1.0466,26800000.0
2007-07-24 07:18:00,1.04655,1.0466,1.04655,1.0466,88800000.0
2007-07-24 07:19:00,1.0466,1.0467,1.04655,1.04655,116500000.0
2007-07-24 07:20:00,1.0466,1.0466,1.04655,1.0466,97600000.0
2007-07-24 07:21:00,1.0465,1.0466,1.0465,1.0466,158800000.0
2007-07-24 07:22:00,1.0466,1.0466,1.0466,1.0466,26800000.0
2007-07-24 07:23:00,1.0466,1.0466,1.0466,1.0466,35200000.0
2007-07-24 07:24:00,1.0466,1.0466,1.0466,1.0466,63600000.0
2007-07-24 07:25:00,1.0466,1.0466,1.04655,1.04655,45000000.0
2007-07-24 07:26:00,1.0466,1.0466,1.0466,1.0466,69200000.0
2007-07-24 07:27:00,1.0466,1.0466,1.0466,1.0466,18400000.0
2007-07-24 07:28:00,1.0466,1.0466,1.04655,1.04655,12300000.0
2007-07-24 07:29:00,1.0466,1.0466,1.0465,1.0466,110800000.0
2007-07-24 07:30:00,1.0466,1.0466,1.0466,1.0466,16400000.0
2007-07-24 07:31:00,1.0465,1.0466,1.0465,1.0465,114700000.0
2007-07-24 07:32:00,1.0465,1.0465,1.04635,1.04645,232000002.0
2007-07-24 07:33:00,1.04645,1.0465,1.04645,1.04645,80800000.0
2007-07-24 07:34:00,1.04645,1.0466,1.04645,1.0466,170200000.0
2007-07-24 07:35:00,1.0466,1.0468,1.0465,1.0465,528499998.0
2007-07-24 07:36:00,1.04623,1.04645,1.04616,1.04645,221400000.0
2007-07-24 07:37:00,1.04645,1.0465,1.04645,1.0465,86400000.0
2007-07-24 07:38:00,1.0465,1.0465,1.0463,1.0463,224600000.0
2007-07-24 07:39:00,1.04635,1.0465,1.04635,1.04645,403500001.0
2007-07-24 07:40:00,1.0464,1.04645,1.0463,1.0464,211300000.0
2007-07-24 07:41:00,1.04645,1.04645,1.04635,1.04635,124800000.0
2007-07-24 07:42:00,1.0464,1.0464,1.0464,1.0464,78400000.0
2007-07-24 07:43:00,1.0465,1.0465,1.0464,1.0464,17200000.0
2007-07-24 07:44:00,1.0465,1.0465,1.04635,1.04635,201600000.0
2007-07-24 07:45:00,1.0465,1.0465,1.04635,1.0464,177100002.0
2007-07-24 07:46:00,1.0464,1.0464,1.04635,1.0464,67100000.0
2007-07-24 07:47:00,1.0464,1.0464,1.04635,1.04635,78900000.0
2007-07-24 07:48:00,1.0464,1.0464,1.0464,1.0464,61200000.0
2007-07-24 07:49:00,1.0464,1.0464,1.04625,1.04625,130400000.0
2007-07-24 07:50:00,1.0463,1.0463,1.0463,1.0463,42400000.0
2007-07-24 07:51:00,1.0463,1.0463,1.0463,1.0463,63400000.0
2007-07-24 07:52:00,1.0463,1.0463,1.0462,1.0462,41700000.0
2007-07-24 07:53:00,1.0462,1.0462,1.04615,1.0462,52700000.0
2007-07-24 07:54:00,1.0462,1.0462,1.0462,1.0462,32000000.0
2007-07-24 07:55:00,1.0462,1.0462,1.0462,1.0462,40000000.0
2007-07-24 07:56:00,1.0462,1.0463,1.0462,1.0463,83200000.0
2007-07-24 07:57:00,1.04625,1.0463,1.04625,1.0463,201599998.0
2007-07-24 07:58:00,1.04625,1.0463,1.0462,1.0463,165999998.0
2007-07-24 07:59:00,1.0463,1.0464,1.0462,1.04625,172400001.0
2007-07-24 08:00:00,1.0463,1.0463,1.04625,1.04625,37600000.0
2007-07-24 08:01:00,1.0462,1.0462,1.04605,1.0461,375500000.0
2007-07-24 08:02:00,1.0461,1.04615,1.04595,1.04615,83000000.0
2007-07-24 08:03:00,1.04615,1.0463,1.046,1.0463,82600001.0
2007-07-24 08:04:00,1.0462,1.0463,1.04605,1.04605,21700000.0
2007-07-24 08:05:00,1.046,1.04605,1.046,1.04605,103000000.0
2007-07-24 08:06:00,1.04568,1.04577,1.04533,1.04572,566100004.0
2007-07-24 08:07:00,1.04563,1.04578,1.04563,1.04578,74500001.0
2007-07-24 08:08:00,1.046,1.04615,1.046,1.04615,247700000.0
2007-07-24 08:09:00,1.04583,1.04596,1.04575,1.04579,136999995.0
2007-07-24 08:10:00,1.0461,1.04615,1.046,1.04605,258799999.0
2007-07-24 08:11:00,1.04579,1.04606,1.04574,1.04593,460600001.0
2007-07-24 08:12:00,1.046,1.0465,1.046,1.04645,237999998.0
2007-07-24 08:13:00,1.0465,1.0465,1.0464,1.04645,130600001.0
2007-07-24 08:14:00,1.04645,1.04655,1.0464,1.04645,80000001.0
2007-07-24 08:15:00,1.04645,1.04645,1.04645,1.04645,3200000.0
2007-07-24 08:16:00,1.0465,1.0465,1.04645,1.04645,8000000.0
2007-07-24 08:17:00,1.0464,1.04645,1.0464,1.04645,49600000.0
2007-07-24 08:18:00,1.04613,1.04627,1.04613,1.04627,99299997.0
2007-07-24 08:19:00,1.04614,1.04646,1.0461,1.04646,213499999.0
2007-07-24 08:20:00,1.04629,1.04668,1.04629,1.04668,1315000006.0
2007-07-24 08:21:00,1.0464,1.0464,1.04635,1.04635,79600001.0
2007-07-24 08:22:00,1.0464,1.0464,1.04635,1.0464,13500000.0
2007-07-24 08:23:00,1.04625,1.0464,1.04625,1.0464,6400000.0
2007-07-24 08:24:00,1.0464,1.0464,1.0464,1.0464,1900000.0
2007-07-24 08:25:00,1.0463,1.0463,1.0463,1.0463,81600000.0
2007-07-24 08:26:00,1.0463,1.0464,1.0463,1.0464,327800000.0
2007-07-24 08:27:00,1.0464,1.0464,1.04635,1.0464,89300000.0
2007-07-24 08:28:00,1.0464,1.0464,1.0464,1.0464,1600000.0
2007-07-24 08:29:00,1.04612,1.04628,1.0461,1.04618,465500012.0
2007-07-24 08:30:00,1.0464,1.0464,1.0464,1.0464,46200000.0
2007-07-24 08:31:00,1.0465,1.0465,1.0465,1.0465,3200000.0
2007-07-24 08:32:00,1.0465,1.0465,1.04635,1.04635,19200000.0
2007-07-24 08:33:00,1.0463,1.0463,1.0463,1.0463,162100002.0
2007-07-24 08:34:00,1.0463,1.04635,1.0463,1.04635,92000004.0
2007-07-24 08:35:00,1.04635,1.0465,1.04635,1.0465,46299999.0
2007-07-24 08:36:00,1.0465,1.04655,1.0465,1.04655,15200000.0
2007-07-24 08:37:00,1.0466,1.0466,1.04655,1.04655,33600000.0
2007-07-24 08:38:00,1.0466,1.0466,1.0466,1.0466,56000000.0
2007-07-24 08:39:00,1.0466,1.0466,1.04655,1.04655,41600000.0
2007-07-24 08:40:00,1.04655,1.04655,1.0465,1.0465,166599997.0
2007-07-24 08:41:00,1.0465,1.0465,1.0465,1.0465,70200000.0
2007-07-24 08:42:00,1.0465,1.0465,1.0465,1.0465,11200000.0
2007-07-24 08:43:00,1.0465,1.04665,1.0465,1.0465,397700001.0
2007-07-24 08:44:00,1.0465,1.0466,1.0465,1.0466,221899999.0
2007-07-24 08:45:00,1.04655,1.04655,1.04645,1.0465,604699985.0
2007-07-24 08:46:00,1.04655,1.0466,1.04655,1.0466,39400000.0
2007-07-24 08:47:00,1.0466,1.0467,1.0465,1.0466,675499997.0
2007-07-24 08:48:00,1.0466,1.0466,1.0465,1.0466,359699998.0
2007-07-24 08:49:00,1.0465,1.0465,1.0463,1.0463,208000001.0
2007-07-24 08:50:00,1.0463,1.0463,1.04625,1.04625,44600001.0
2007-07-24 08:51:00,1.04625,1.04635,1.04625,1.04635,50800000.0
2007-07-24 08:52:00,1.04635,1.0465,1.04635,1.0464,278200005.0
2007-07-24 08:53:00,1.0464,1.0466,1.0464,1.04645,268100003.0
2007-07-24 08:54:00,1.04645,1.0465,1.04645,1.0465,4800000.0
2007-07-24 08:55:00,1.0465,1.0465,1.0465,1.0465,1600000.0
2007-07-24 08:56:00,1.04645,1.04645,1.0464,1.0464,29400000.0
2007-07-24 08:57:00,1.0464,1.0464,1.0464,1.0464,17400000.0
2007-07-24 08:58:00,1.04611,1.04636,1.04579,1.04594,1485100000.0
2007-07-24 08:59:00,1.0464,1.0464,1.0461,1.0461,158400000.0
2007-07-24 09:00:00,1.0461,1.0461,1.046,1.046,80900000.0
2007-07-24 09:01:00,1.04595,1.04605,1.0459,1.04595,194300001.0
2007-07-24 09:02:00,1.04595,1.0461,1.04595,1.0461,53499999.0
2007-07-24 09:03:00,1.0461,1.0461,1.04605,1.04605,18500000.0
2007-07-24 09:04:00,1.0461,1.0461,1.0459,1.046,277400004.0
2007-07-24 09:05:00,1.046,1.046,1.046,1.046,500000.0
2007-07-24 09:06:00,1.046,1.046,1.046,1.046,2600000.0
2007-07-24 09:07:00,1.046,1.04605,1.046,1.04605,18100000.0
2007-07-24 09:08:00,1.04605,1.04605,1.046,1.046,105700001.0
2007-07-24 09:09:00,1.046,1.04605,1.046,1.04605,23700000.0
2007-07-24 09:10:00,1.0461,1.0461,1.0461,1.0461,78700000.0
2007-07-24 09:11:00,1.0461,1.0462,1.0461,1.0462,437700002.0
2007-07-24 09:12:00,1.0462,1.0463,1.04615,1.0463,272330000.0
2007-07-24 09:13:00,1.0462,1.0462,1.04615,1.04615,44800000.0
2007-07-24 09:14:00,1.0462,1.0463,1.0462,1.0463,315700000.0
2007-07-24 09:15:00,1.0463,1.0463,1.0462,1.0462,102800001.0
2007-07-24 09:16:00,1.0462,1.0463,1.04615,1.0463,142400000.0
2007-07-24 09:17:00,1.0462,1.04625,1.0462,1.04625,88499999.0
2007-07-24 09:18:00,1.04625,1.04625,1.0459,1.046,369600000.0
2007-07-24 09:19:00,1.046,1.046,1.04555,1.04565,401199999.0
2007-07-24 09:20:00,1.04555,1.0456,1.04525,1.04525,988400005.0
2007-07-24 09:21:00,1.04525,1.0453,1.04525,1.04525,202899999.0
2007-07-24 09:22:00,1.0453,1.0453,1.0452,1.0452,275000004.0
2007-07-24 09:23:00,1.0452,1.0452,1.04515,1.0452,209499999.0
2007-07-24 09:24:00,1.0453,1.0454,1.0452,1.04535,229099994.0
2007-07-24 09:25:00,1.04535,1.0455,1.0453,1.0455,193500000.0
2007-07-24 09:26:00,1.0455,1.0459,1.04545,1.0458,407799998.0
2007-07-24 09:27:00,1.0458,1.0458,1.04535,1.04535,739399992.0
2007-07-24 09:28:00,1.0454,1.0454,1.0454,1.0454,228800002.0
2007-07-24 09:29:00,1.0454,1.0455,1.04535,1.04535,301300001.0
2007-07-24 09:30:00,1.04535,1.0454,1.04535,1.0454,20200000.0
2007-07-24 09:31:00,1.0454,1.0454,1.0453,1.04535,53600000.0
2007-07-24 09:32:00,1.0454,1.0455,1.0454,1.0455,119700000.0
2007-07-24 09:33:00,1.0455,1.0457,1.0455,1.0457,210400000.0
2007-07-24 09:34:00,1.0457,1.0465,1.0457,1.0465,497200000.0
2007-07-24 09:35:00,1.0465,1.0465,1.0464,1.04645,199200000.0
2007-07-24 09:36:00,1.0464,1.0465,1.0462,1.0463,676600001.0
2007-07-24 09:37:00,1.04625,1.04625,1.0459,1.0459,457600000.0
2007-07-24 09:38:00,1.0459,1.0462,1.0457,1.0462,288300002.0
2007-07-24 09:39:00,1.0462,1.0464,1.0462,1.0462,451000000.0
2007-07-24 09:40:00,1.04615,1.04615,1.046,1.046,391300000.0
2007-07-24 09:41:00,1.046,1.046,1.0459,1.0459,588100006.0
2007-07-24 09:42:00,1.0459,1.0462,1.0459,1.0459,345800000.0
2007-07-24 09:43:00,1.0459,1.0459,1.0459,1.0459,24100000.0
2007-07-24 09:44:00,1.0459,1.0459,1.04555,1.0457,550600002.0
2007-07-24 09:45:00,1.0459,1.0461,1.04555,1.04555,359599999.0
2007-07-24 09:46:00,1.0456,1.0457,1.0456,1.0457,321099998.0
2007-07-24 09:47:00,1.0457,1.0459,1.04555,1.0457,432900001.0
2007-07-24 09:48:00,1.0457,1.0459,1.0456,1.0459,376799999.0
2007-07-24 09:49:00,1.0459,1.0461,1.0457,1.046,147800000.0
2007-07-24 09:50:00,1.046,1.0462,1.046,1.0461,295600005.0
2007-07-24 09:51:00,1.0461,1.0461,1.0459,1.0461,113900000.0
2007-07-24 09:52:00,1.0461,1.0462,1.046,1.0462,148800000.0
2007-07-24 09:53:00,1.0462,1.0462,1.04595,1.04595,109700000.0
2007-07-24 09:54:00,1.04595,1.0462,1.0458,1.0459,558200001.0
2007-07-24 09:55:00,1.0459,1.0459,1.0453,1.0453,520556482.0
2007-07-24 09:56:00,1.0453,1.0453,1.0451,1.0452,573999996.0
2007-07-24 09:57:00,1.04505,1.0455,1.04505,1.04535,1044300001.0
2007-07-24 09:58:00,1.04535,1.0456,1.04535,1.0455,129100000.0
2007-07-24 09:59:00,1.0454,1.0454,1.0453,1.0453,319199999.0
2007-07-24 10:00:00,1.0453,1.0454,1.0452,1.0454,173800000.0
2007-07-24 10:01:00,1.0453,1.0454,1.0452,1.0454,114600000.0
2007-07-24 10:02:00,1.0454,1.0454,1.0454,1.0454,5900000.0
2007-07-24 10:03:00,1.0454,1.0457,1.0454,1.04555,459200000.0
2007-07-24 10:04:00,1.0456,1.0459,1.04555,1.04575,357199999.0
2007-07-24 10:05:00,1.04565,1.0457,1.0451,1.0451,635999999.0
2007-07-24 10:06:00,1.0451,1.04525,1.04505,1.0451,238699999.0
2007-07-24 10:07:00,1.0451,1.0451,1.0451,1.0451,37800000.0
2007-07-24 10:08:00,1.0451,1.0452,1.0451,1.0452,78100000.0
2007-07-24 10:09:00,1.0452,1.0452,1.04505,1.04505,81600000.0
2007-07-24 10:10:00,1.0451,1.0451,1.0451,1.0451,73700000.0
2007-07-24 10:11:00,1.0451,1.0452,1.04495,1.045,319800000.0
2007-07-24 10:12:00,1.045,1.0451,1.04435,1.04435,761399998.0
2007-07-24 10:13:00,1.04435,1.0445,1.0442,1.0442,514600001.0
2007-07-24 10:14:00,1.04415,1.04455,1.0441,1.04445,1700200002.0
2007-07-24 10:15:00,1.04455,1.04475,1.0445,1.04455,381400001.0
2007-07-24 10:16:00,1.0446,1.04485,1.0446,1.04485,238200001.0
2007-07-24 10:17:00,1.04485,1.045,1.0448,1.04495,51500000.0
2007-07-24 10:18:00,1.04495,1.045,1.04485,1.04495,131500001.0
2007-07-24 10:19:00,1.0449,1.045,1.04485,1.045,183400000.0
2007-07-24 10:20:00,1.045,1.045,1.0447,1.0447,95100000.0
2007-07-24 10:21:00,1.0447,1.0448,1.04445,1.0448,179000000.0
2007-07-24 10:22:00,1.0448,1.0448,1.0448,1.0448,21800000.0
2007-07-24 10:23:00,1.0448,1.0449,1.0448,1.0449,38500000.0
2007-07-24 10:24:00,1.0449,1.045,1.04485,1.0449,136900000.0
2007-07-24 10:25:00,1.0449,1.045,1.0449,1.0449,37400000.0
2007-07-24 10:26:00,1.045,1.045,1.0449,1.045,180500000.0
2007-07-24 10:27:00,1.045,1.0451,1.0449,1.0449,320999999.0
2007-07-24 10:28:00,1.0449,1.0449,1.0448,1.0449,24200000.0
2007-07-24 10:29:00,1.0449,1.0449,1.04485,1.04485,5300000.0
2007-07-24 10:30:00,1.0449,1.0449,1.0449,1.0449,1400000.0
2007-07-24 10:31:00,1.0449,1.045,1.0449,1.0449,130200000.0
2007-07-24 10:32:00,1.0449,1.045,1.0448,1.0449,273799999.0
2007-07-24 10:33:00,1.0448,1.0449,1.0448,1.0448,116700000.0
2007-07-24 10:34:00,1.0448,1.0448,1.0443,1.0443,729300000.0
2007-07-24 10:35:00,1.0443,1.0443,1.04385,1.044,388000000.0
2007-07-24 10:36:00,1.044,1.04415,1.044,1.044,170000000.0
2007-07-24 10:37:00,1.044,1.044,1.04395,1.044,128200000.0
2007-07-24 10:38:00,1.044,1.04415,1.044,1.04415,289899999.0
2007-07-24 10:39:00,1.04415,1.0442,1.04405,1.04405,174399999.0
2007-07-24 10:40:00,1.04405,1.0443,1.04405,1.0443,213000000.0
2007-07-24 10:41:00,1.0443,1.0443,1.0442,1.0443,81000000.0
2007-07-24 10:42:00,1.0443,1.0444,1.0443,1.0443,222400000.0
2007-07-24 10:43:00,1.0443,1.0443,1.044,1.044,408500000.0
2007-07-24 10:44:00,1.044,1.0441,1.044,1.0441,342100000.0
2007-07-24 10:45:00,1.0441,1.0441,1.04395,1.04395,123900000.0
2007-07-24 10:46:00,1.044,1.04405,1.044,1.04405,160900000.0
2007-07-24 10:47:00,1.044,1.044,1.044,1.044,250100000.0
2007-07-24 10:48:00,1.044,1.044,1.04395,1.044,133300000.0
2007-07-24 10:49:00,1.0441,1.0441,1.044,1.0441,45800000.0
2007-07-24 10:50:00,1.044,1.0443,1.044,1.0443,371799999.0
2007-07-24 10:51:00,1.04425,1.0443,1.0442,1.0443,270499997.0
2007-07-24 10:52:00,1.0443,1.0443,1.0442,1.04425,227499999.0
2007-07-24 10:53:00,1.04425,1.0445,1.04425,1.0443,540899998.0
2007-07-24 10:54:00,1.0444,1.0446,1.0444,1.0445,340099994.0
2007-07-24 10:55:00,1.04445,1.04475,1.04445,1.0446,279900002.0
2007-07-24 10:56:00,1.0446,1.0446,1.0445,1.0446,350799996.0
2007-07-24 10:57:00,1.0446,1.0446,1.04435,1.0444,426699998.0
2007-07-24 10:58:00,1.0444,1.0444,1.0444,1.0444,50600001.0
2007-07-24 10:59:00,1.0444,1.04445,1.04425,1.0443,347700001.0
2007-07-24 11:00:00,1.0443,1.0443,1.04425,1.0443,173200001.0
2007-07-24 11:01:00,1.0443,1.0443,1.0442,1.0442,396000001.0
2007-07-24 11:02:00,1.0442,1.0443,1.0442,1.0443,188299999.0
2007-07-24 11:03:00,1.0443,1.0444,1.0443,1.0444,146100001.0
2007-07-24 11:04:00,1.0445,1.0446,1.0445,1.0446,124500001.0
2007-07-24 11:05:00,1.04465,1.0447,1.0446,1.0446,32600000.0
2007-07-24 11:06:00,1.0446,1.0446,1.0445,1.0446,238699999.0
2007-07-24 11:07:00,1.0446,1.0446,1.0443,1.04435,116100000.0
2007-07-24 11:08:00,1.0443,1.04435,1.0443,1.04435,22700000.0
2007-07-24 11:09:00,1.0444,1.0444,1.0443,1.0443,37900000.0
2007-07-24 11:10:00,1.0443,1.04435,1.0443,1.0443,22300000.0
2007-07-24 11:11:00,1.0443,1.0444,1.0443,1.04435,121200000.0
2007-07-24 11:12:00,1.0444,1.0444,1.0444,1.0444,1000000.0
2007-07-24 11:13:00,1.0444,1.04455,1.0444,1.04445,130999996.0
2007-07-24 11:14:00,1.0445,1.0446,1.04445,1.0446,137799998.0
2007-07-24 11:15:00,1.0446,1.0447,1.0446,1.0447,43600000.0
2007-07-24 11:16:00,1.0447,1.045,1.0447,1.045,770700004.0
2007-07-24 11:17:00,1.045,1.0454,1.0449,1.04535,987900006.0
2007-07-24 11:18:00,1.04535,1.04535,1.04465,1.04465,761700005.0
2007-07-24 11:19:00,1.04465,1.04475,1.04465,1.04465,244299997.0
2007-07-24 11:20:00,1.0447,1.0447,1.04465,1.04465,16800000.0
2007-07-24 11:21:00,1.04465,1.0447,1.0446,1.0446,47200000.0
2007-07-24 11:22:00,1.0446,1.0446,1.04445,1.04455,145000000.0
2007-07-24 11:23:00,1.0445,1.0445,1.04445,1.0445,47500000.0
2007-07-24 11:24:00,1.0445,1.0445,1.0445,1.0445,4800000.0
2007-07-24 11:25:00,1.0445,1.0445,1.0442,1.0442,486900001.0
2007-07-24 11:26:00,1.0442,1.0444,1.0442,1.0444,302800001.0
2007-07-24 11:27:00,1.0444,1.0445,1.0444,1.0445,175700000.0
2007-07-24 11:28:00,1.0445,1.0447,1.0445,1.0447,244700001.0
2007-07-24 11:29:00,1.0447,1.0447,1.0445,1.04455,574600001.0
2007-07-24 11:30:00,1.04455,1.0447,1.0445,1.0447,230200004.0
2007-07-24 11:31:00,1.04465,1.0447,1.04465,1.0447,28000000.0
2007-07-24 11:32:00,1.0447,1.0447,1.0447,1.0447,26400000.0
2007-07-24 11:33:00,1.0447,1.0447,1.0446,1.0447,957099994.0
2007-07-24 11:34:00,1.0447,1.0448,1.0446,1.0448,741300006.0
2007-07-24 11:35:00,1.04475,1.0448,1.04475,1.0448,95300000.0
2007-07-24 11:36:00,1.0448,1.0448,1.04475,1.0448,168500000.0
2007-07-24 11:37:00,1.0448,1.0448,1.0448,1.0448,30900000.0
2007-07-24 11:38:00,1.0448,1.0448,1.0447,1.0447,150200001.0
2007-07-24 11:39:00,1.0447,1.0447,1.0447,1.0447,254800002.0
2007-07-24 11:40:00,1.0447,1.0447,1.0447,1.0447,18200001.0
2007-07-24 11:41:00,1.0447,1.0448,1.0447,1.0448,93000000.0
2007-07-24 11:42:00,1.0448,1.0453,1.0447,1.0453,587600001.0
2007-07-24 11:43:00,1.0453,1.0455,1.0453,1.0455,613600002.0
2007-07-24 11:44:00,1.0455,1.0455,1.04545,1.0455,68800000.0
2007-07-24 11:45:00,1.0455,1.0455,1.0455,1.0455,34300000.0
2007-07-24 11:46:00,1.0455,1.0455,1.0453,1.0454,835199991.0
2007-07-24 11:47:00,1.0454,1.0454,1.0448,1.0448,1062200011.0
2007-07-24 11:48:00,1.0449,1.0449,1.0448,1.0449,269299998.0
2007-07-24 11:49:00,1.0449,1.0453,1.0449,1.0453,326299995.0
2007-07-24 11:50:00,1.0453,1.0453,1.0452,1.0452,233099991.0
2007-07-24 11:51:00,1.0452,1.0453,1.0452,1.0452,499699999.0
2007-07-24 11:52:00,1.0452,1.0452,1.0451,1.0451,139400000.0
2007-07-24 11:53:00,1.0451,1.0453,1.0451,1.0453,749000007.0
2007-07-24 11:54:00,1.0453,1.0453,1.0452,1.0452,98600000.0
2007-07-24 11:55:00,1.0452,1.0453,1.0452,1.0452,272700000.0
2007-07-24 11:56:00,1.0452,1.0453,1.0451,1.04525,631299994.0
2007-07-24 11:57:00,1.04525,1.0453,1.04525,1.0453,181100000.0
2007-07-24 11:58:00,1.0453,1.0454,1.0453,1.0453,300600000.0
2007-07-24 11:59:00,1.0453,1.0453,1.0452,1.0453,288400001.0
2007-07-24 12:00:00,1.0453,1.0453,1.0453,1.0453,144400000.0
2007-07-24 12:01:00,1.0453,1.0453,1.04525,1.04525,78199999.0
2007-07-24 12:02:00,1.0453,1.0453,1.0453,1.0453,100800000.0
2007-07-24 12:03:00,1.0453,1.0454,1.0453,1.0453,73900000.0
2007-07-24 12:04:00,1.0453,1.0453,1.0452,1.0452,83300000.0
2007-07-24 12:05:00,1.0451,1.0452,1.045,1.0451,649799992.0
2007-07-24 12:06:00,1.0451,1.0452,1.04505,1.04505,374899998.0
2007-07-24 12:07:00,1.0451,1.0451,1.0451,1.0451,28800000.0
2007-07-24 12:08:00,1.0451,1.0452,1.0451,1.0452,142500001.0
2007-07-24 12:09:00,1.0452,1.0452,1.0451,1.0451,6500000.0
2007-07-24 12:10:00,1.0451,1.0452,1.04505,1.04505,33900000.0
2007-07-24 12:11:00,1.04505,1.0452,1.04505,1.0452,23000000.0
2007-07-24 12:12:00,1.0452,1.0452,1.045,1.045,74700000.0
2007-07-24 12:13:00,1.0451,1.0451,1.0449,1.0449,149300000.0
2007-07-24 12:14:00,1.045,1.0451,1.045,1.0451,81400001.0
2007-07-24 12:15:00,1.0451,1.0451,1.0448,1.0449,147700000.0
2007-07-24 12:16:00,1.0449,1.045,1.0448,1.0449,146899998.0
2007-07-24 12:17:00,1.0449,1.0449,1.0447,1.0447,123900000.0
2007-07-24 12:18:00,1.0447,1.0447,1.04465,1.0447,51800000.0
2007-07-24 12:19:00,1.0447,1.0447,1.04465,1.0447,26700000.0
2007-07-24 12:20:00,1.0447,1.0447,1.04465,1.0447,37100000.0
2007-07-24 12:21:00,1.0447,1.0447,1.0447,1.0447,55400000.0
2007-07-24 12:22:00,1.0447,1.0447,1.0446,1.0446,489000000.0
2007-07-24 12:23:00,1.0446,1.0446,1.0445,1.0446,157500001.0
2007-07-24 12:24:00,1.0446,1.0446,1.0445,1.0446,163899997.0
2007-07-24 12:25:00,1.0446,1.0447,1.0446,1.0446,289900003.0
2007-07-24 12:26:00,1.0446,1.0446,1.0446,1.0446,144200002.0
2007-07-24 12:27:00,1.0446,1.0448,1.0446,1.0447,310200003.0
2007-07-24 12:28:00,1.0447,1.04475,1.0447,1.0447,163500001.0
2007-07-24 12:29:00,1.0447,1.04475,1.0446,1.0447,501299999.0
2007-07-24 12:30:00,1.0447,1.0447,1.0446,1.0446,329199998.0
2007-07-24 12:31:00,1.0447,1.04475,1.0446,1.0447,529499998.0
2007-07-24 12:32:00,1.0447,1.0447,1.04455,1.0446,300899999.0
2007-07-24 12:33:00,1.0446,1.0447,1.04455,1.04465,85100000.0
2007-07-24 12:34:00,1.04465,1.04465,1.04455,1.0446,476399999.0
2007-07-24 12:35:00,1.0446,1.0446,1.04455,1.0446,248700002.0
2007-07-24 12:36:00,1.0446,1.0446,1.04455,1.0446,235600001.0
2007-07-24 12:37:00,1.04465,1.04465,1.04455,1.04455,159500000.0
2007-07-24 12:38:00,1.04455,1.0447,1.04455,1.0447,111200000.0
2007-07-24 12:39:00,1.0447,1.04475,1.0447,1.04475,13400000.0
2007-07-24 12:40:00,1.04475,1.04475,1.0447,1.04475,11900000.0
2007-07-24 12:41:00,1.0447,1.0447,1.0447,1.0447,2800000.0
2007-07-24 12:42:00,1.0447,1.0447,1.0445,1.0447,56400000.0
2007-07-24 12:43:00,1.0446,1.0447,1.0446,1.0446,126300003.0
2007-07-24 12:44:00,1.0446,1.0447,1.0446,1.0447,52200001.0
2007-07-24 12:45:00,1.0448,1.04485,1.0448,1.04485,13400000.0
2007-07-24 12:46:00,1.04485,1.04485,1.04485,1.04485,700000.0
2007-07-24 12:47:00,1.04485,1.0449,1.04485,1.04485,4100000.0
2007-07-24 12:48:00,1.0449,1.045,1.0449,1.0449,540600002.0
2007-07-24 12:49:00,1.0449,1.0451,1.0449,1.045,54400000.0
2007-07-24 12:50:00,1.0449,1.045,1.0449,1.045,50700000.0
2007-07-24 12:51:00,1.045,1.045,1.04495,1.045,17000000.0
2007-07-24 12:52:00,1.04495,1.045,1.0448,1.045,273100001.0
2007-07-24 12:53:00,1.045,1.045,1.0449,1.045,38500002.0
2007-07-24 12:54:00,1.045,1.04525,1.045,1.0452,765299992.0
2007-07-24 12:55:00,1.0452,1.0452,1.04495,1.045,237500001.0
2007-07-24 12:56:00,1.04495,1.0452,1.04495,1.0452,343399995.0
2007-07-24 12:57:00,1.0452,1.04525,1.04515,1.04515,520999997.0
2007-07-24 12:58:00,1.0451,1.0451,1.0449,1.045,772400008.0
2007-07-24 12:59:00,1.045,1.04585,1.045,1.04585,781799999.0
2007-07-24 13:00:00,1.04585,1.0459,1.0451,1.0452,1455700005.0
2007-07-24 13:01:00,1.04515,1.0452,1.04515,1.04515,21600000.0
2007-07-24 13:02:00,1.0452,1.0453,1.04515,1.0453,21700000.0
2007-07-24 13:03:00,1.0453,1.0453,1.0452,1.0452,167900002.0
2007-07-24 13:04:00,1.0452,1.0453,1.0452,1.0453,457100002.0
2007-07-24 13:05:00,1.0452,1.04525,1.0452,1.0452,195900000.0
2007-07-24 13:06:00,1.04525,1.0454,1.04525,1.04525,119499997.0
2007-07-24 13:07:00,1.0453,1.0455,1.0453,1.0455,332499998.0
2007-07-24 13:08:00,1.0455,1.04555,1.0455,1.04555,85800000.0
2007-07-24 13:09:00,1.04555,1.04555,1.0455,1.0455,43300001.0
2007-07-24 13:10:00,1.0455,1.0455,1.04545,1.0455,11900000.0
2007-07-24 13:11:00,1.0455,1.0455,1.0455,1.0455,93000000.0
2007-07-24 13:12:00,1.0455,1.0455,1.0455,1.0455,73300000.0
2007-07-24 13:13:00,1.0455,1.04565,1.0455,1.0456,563200003.0
2007-07-24 13:14:00,1.04565,1.0457,1.04555,1.04555,297499998.0
2007-07-24 13:15:00,1.04555,1.0456,1.04555,1.0456,82400000.0
2007-07-24 13:16:00,1.04555,1.0456,1.04555,1.04555,35400000.0
2007-07-24 13:17:00,1.04565,1.04565,1.04555,1.04555,126900000.0
2007-07-24 13:18:00,1.04555,1.04555,1.0455,1.04555,142299997.0
2007-07-24 13:19:00,1.04555,1.04555,1.0455,1.04555,134800002.0
2007-07-24 13:20:00,1.04555,1.04555,1.04555,1.04555,4800000.0
2007-07-24 13:21:00,1.04555,1.04555,1.04555,1.04555,6400000.0
2007-07-24 13:22:00,1.04555,1.04555,1.0455,1.04555,44099998.0
2007-07-24 13:23:00,1.04539,1.04545,1.04497,1.04545,1823999994.0
2007-07-24 13:24:00,1.04555,1.04565,1.0455,1.04565,50799999.0
2007-07-24 13:26:00,1.0457,1.0457,1.0455,1.0455,50600000.0
2007-07-24 13:27:00,1.0455,1.0457,1.04545,1.04555,272599995.0
2007-07-24 13:28:00,1.04555,1.0457,1.0455,1.0455,132100001.0
2007-07-24 13:29:00,1.0456,1.0456,1.0455,1.0455,141500000.0
2007-07-24 13:30:00,1.0455,1.0455,1.04525,1.0453,816400001.0
2007-07-24 13:31:00,1.0453,1.04545,1.0453,1.04545,305899999.0
2007-07-24 13:32:00,1.0454,1.04545,1.0451,1.04525,602200004.0
2007-07-24 13:33:00,1.0452,1.04525,1.0452,1.0452,229300000.0
2007-07-24 13:34:00,1.0452,1.0452,1.0452,1.0452,2100000.0
2007-07-24 13:35:00,1.0452,1.04525,1.04515,1.04515,672300005.0
2007-07-24 13:36:00,1.04515,1.04515,1.0449,1.0449,436000005.0
2007-07-24 13:37:00,1.0449,1.04495,1.0449,1.04495,326800000.0
2007-07-24 13:38:00,1.04495,1.04495,1.04485,1.0449,21700000.0
2007-07-24 13:39:00,1.04485,1.045,1.0448,1.045,325500000.0
2007-07-24 13:40:00,1.045,1.045,1.0449,1.0449,98700000.0
2007-07-24 13:41:00,1.045,1.0451,1.0449,1.045,36700000.0
2007-07-24 13:42:00,1.04495,1.04505,1.0449,1.04495,145200000.0
2007-07-24 13:43:00,1.045,1.045,1.04485,1.0449,331100000.0
2007-07-24 13:44:00,1.045,1.045,1.04485,1.0449,118500000.0
2007-07-24 13:45:00,1.0449,1.045,1.0449,1.045,134900000.0
2007-07-24 13:46:00,1.045,1.045,1.04495,1.04495,111100000.0
2007-07-24 13:47:00,1.045,1.0453,1.045,1.0453,438099998.0
2007-07-24 13:48:00,1.0453,1.0453,1.045,1.045,403800005.0
2007-07-24 13:49:00,1.045,1.0451,1.04495,1.04505,695400004.0
2007-07-24 13:50:00,1.0451,1.0452,1.0451,1.0452,183199999.0
2007-07-24 13:51:00,1.0452,1.0452,1.04515,1.0452,114900000.0
2007-07-24 13:52:00,1.0452,1.0452,1.0452,1.0452,18500000.0
2007-07-24 13:53:00,1.0448,1.04489,1.0446,1.04489,55200000.0
2007-07-24 13:54:00,1.0452,1.0453,1.04505,1.04515,788300005.0
2007-07-24 13:55:00,1.0452,1.0452,1.045,1.045,475600001.0
2007-07-24 13:56:00,1.0451,1.0452,1.0451,1.0452,273700000.0
2007-07-24 13:57:00,1.0452,1.0453,1.0452,1.0452,1130799994.0
2007-07-24 13:58:00,1.0452,1.0453,1.04515,1.04525,385799996.0
2007-07-24 13:59:00,1.04525,1.04525,1.0452,1.04525,160100000.0
2007-07-24 14:00:00,1.0452,1.04525,1.0451,1.04515,536599995.0
2007-07-24 14:01:00,1.04515,1.04515,1.04495,1.04495,431600001.0
2007-07-24 14:02:00,1.04495,1.045,1.0449,1.0449,125600000.0
2007-07-24 14:03:00,1.0449,1.0449,1.04465,1.0448,411099996.0
2007-07-24 14:04:00,1.04475,1.0448,1.0446,1.0447,867799992.0
2007-07-24 14:05:00,1.0447,1.04475,1.04465,1.0447,976699995.0
2007-07-24 14:06:00,1.04475,1.0448,1.0447,1.04475,43900000.0
2007-07-24 14:07:00,1.0448,1.0449,1.04475,1.0448,51600000.0
2007-07-24 14:08:00,1.0449,1.045,1.04485,1.04495,110400000.0
2007-07-24 14:09:00,1.045,1.045,1.0449,1.045,159600002.0
2007-07-24 14:10:00,1.045,1.04515,1.04485,1.0451,418699998.0
2007-07-24 14:11:00,1.04505,1.0451,1.04505,1.0451,70000000.0
2007-07-24 14:12:00,1.04505,1.0451,1.045,1.045,43900000.0
2007-07-24 14:13:00,1.045,1.045,1.0449,1.0449,79600000.0
2007-07-24 14:14:00,1.0449,1.04505,1.0448,1.045,1420399997.0
2007-07-24 14:15:00,1.04505,1.04505,1.0448,1.0449,1141300004.0
2007-07-24 14:16:00,1.04485,1.0449,1.04485,1.04485,299600002.0
2007-07-24 14:17:00,1.0449,1.04495,1.04485,1.04485,300699998.0
2007-07-24 14:18:00,1.04485,1.04495,1.04475,1.0449,698700003.0
2007-07-24 14:19:00,1.04495,1.045,1.04485,1.045,1094700000.0
2007-07-24 14:20:00,1.04495,1.04495,1.04455,1.04455,1182200001.0
2007-07-24 14:21:00,1.04465,1.04475,1.0445,1.04455,701799996.0
2007-07-24 14:22:00,1.0445,1.04455,1.0445,1.04455,308099998.0
2007-07-24 14:23:00,1.04455,1.0446,1.0445,1.0445,325600006.0
2007-07-24 14:24:00,1.04455,1.04455,1.04455,1.04455,23200000.0
2007-07-24 14:25:00,1.04455,1.045,1.04455,1.04485,1013300011.0
2007-07-24 14:26:00,1.04485,1.04495,1.0446,1.04465,634499999.0
2007-07-24 14:27:00,1.04465,1.04475,1.0445,1.04465,520100002.0
2007-07-24 14:28:00,1.0446,1.0448,1.0446,1.04475,1005600006.0
2007-07-24 14:29:00,1.04475,1.045,1.0446,1.0449,375800001.0
2007-07-24 14:30:00,1.0447,1.0447,1.0387,1.0391,1644384997.0
2007-07-24 14:31:00,1.0393,1.0394,1.0373,1.0373,1644384997.0
2007-07-24 14:32:00,1.0374,1.0389,1.0374,1.0385,1644384997.0
2007-07-24 14:33:00,1.0387,1.039,1.0381,1.0381,1644384997.0
2007-07-24 14:34:00,1.0383,1.0385,1.0379,1.0385,1644384997.0
2007-07-24 14:35:00,1.03865,1.03865,1.03775,1.03795,1644384997.0
2007-07-24 14:36:00,1.038,1.03825,1.0379,1.03805,1825799993.0
2007-07-24 14:37:00,1.03805,1.03815,1.03765,1.03775,1742000397.0
2007-07-24 14:38:00,1.0378,1.0383,1.03775,1.0383,1935509889.0
2007-07-24 14:39:00,1.0384,1.03845,1.0382,1.0383,203451771.0
2007-07-24 14:40:00,1.0383,1.0387,1.0381,1.0387,2023399995.0
2007-07-24 14:41:00,1.03875,1.03895,1.03855,1.0386,2023399995.0
2007-07-24 14:42:00,1.0383,1.0385,1.0381,1.0385,1733546877.0
2007-07-24 14:43:00,1.0386,1.0387,1.0383,1.0384,1733546877.0
2007-07-24 14:44:00,1.0384,1.03855,1.0382,1.03835,1963100013.0
2007-07-24 14:45:00,1.0381,1.0381,1.0376,1.0376,1884400002.0
2007-07-24 14:46:00,1.0377,1.0379,1.0376,1.0376,1884400002.0
2007-07-24 14:47:00,1.0375,1.0375,1.0366,1.0371,1884400002.0
2007-07-24 14:48:00,1.037,1.0371,1.0364,1.0364,1884400002.0
2007-07-24 14:49:00,1.0366,1.0368,1.0364,1.0368,1884400002.0
2007-07-24 14:50:00,1.0369,1.0376,1.0369,1.0376,1884400002.0
2007-07-24 14:51:00,1.0376,1.0378,1.03735,1.0374,868800001.0
2007-07-24 14:52:00,1.0374,1.03755,1.0374,1.0375,1462899971.0
2007-07-24 14:53:00,1.0375,1.0375,1.0373,1.0375,1236700000.0
2007-07-24 14:54:00,1.0375,1.0382,1.0374,1.0381,2049599990.0
2007-07-24 14:55:00,1.0381,1.0384,1.0381,1.03835,1790300004.0
2007-07-24 14:56:00,1.03835,1.0386,1.0379,1.0379,1123100002.0
2007-07-24 14:57:00,1.0379,1.0379,1.0374,1.0378,1736500010.0
2007-07-24 14:58:00,1.0378,1.038,1.0376,1.03785,1234800014.0
2007-07-24 14:59:00,1.03785,1.03795,1.03745,1.0378,1400600005.0
2007-07-24 15:00:00,1.03775,1.0378,1.03755,1.0376,1366860006.0
2007-07-24 15:01:00,1.0377,1.0377,1.0374,1.0374,1138999995.0
2007-07-24 15:02:00,1.0374,1.03765,1.03735,1.0375,984400001.0
2007-07-24 15:03:00,1.03755,1.03765,1.03745,1.0375,486699998.0
2007-07-24 15:04:00,1.0375,1.0381,1.03735,1.0381,1714599997.0
2007-07-24 15:05:00,1.0381,1.0381,1.0377,1.03775,429500003.0
2007-07-24 15:06:00,1.03775,1.0378,1.0369,1.0378,1434300003.0
2007-07-24 15:07:00,1.0378,1.0378,1.03745,1.0375,350200001.0
2007-07-24 15:08:00,1.0375,1.0376,1.0374,1.0376,535700000.0
2007-07-24 15:09:00,1.0376,1.03775,1.0375,1.0375,525900003.0
2007-07-24 15:10:00,1.0375,1.0375,1.0373,1.0374,2093400007.0
2007-07-24 15:11:00,1.0371,1.0374,1.0369,1.0372,614500001.0
2007-07-24 15:12:00,1.03725,1.03725,1.0369,1.037,614500001.0
2007-07-24 15:13:00,1.037,1.0373,1.037,1.0373,1391799993.0
2007-07-24 15:14:00,1.0373,1.03745,1.0372,1.03725,701200005.0
2007-07-24 15:15:00,1.03725,1.03725,1.03705,1.0372,931299988.0
2007-07-24 15:16:00,1.037,1.0373,1.037,1.0372,302999994.0
2007-07-24 15:17:00,1.0373,1.0373,1.03715,1.03715,302999994.0
2007-07-24 15:18:00,1.037,1.037,1.0364,1.0366,546000001.0
2007-07-24 15:19:00,1.0368,1.0369,1.0367,1.0367,546000001.0
2007-07-24 15:20:00,1.03675,1.0368,1.0367,1.0368,1201899993.0
2007-07-24 15:21:00,1.0368,1.037,1.0368,1.037,1708600000.0
2007-07-24 15:22:00,1.037,1.0372,1.03695,1.03695,1850200003.0
2007-07-24 15:23:00,1.03695,1.037,1.03675,1.0369,1094599996.0
2007-07-24 15:24:00,1.0369,1.0371,1.0369,1.037,1859700002.0
2007-07-24 15:25:00,1.0372,1.03745,1.0371,1.0373,1859700002.0
2007-07-24 15:26:00,1.0373,1.03775,1.0373,1.0377,672699984.0
2007-07-24 15:27:00,1.03765,1.03765,1.03745,1.0375,939899988.0
2007-07-24 15:28:00,1.0375,1.03765,1.03745,1.03745,1245299993.0
2007-07-24 15:29:00,1.03745,1.0376,1.0374,1.0376,986999988.0
2007-07-24 15:30:00,1.0376,1.03765,1.03745,1.03765,564199998.0
2007-07-24 15:31:00,1.0377,1.0381,1.0376,1.0376,1658399998.0
2007-07-24 15:32:00,1.0377,1.038,1.0376,1.038,1658399998.0
2007-07-24 15:33:00,1.038,1.0384,1.038,1.03835,1274199983.0
2007-07-24 15:34:00,1.0381,1.0383,1.0379,1.0381,1362100012.0
2007-07-24 15:35:00,1.03815,1.0383,1.0381,1.0383,1362100012.0
2007-07-24 15:36:00,1.0383,1.0385,1.0383,1.0383,1310000002.0
2007-07-24 15:37:00,1.03845,1.0386,1.03845,1.03845,1310000002.0
2007-07-24 15:38:00,1.0385,1.0385,1.03805,1.0381,1716999998.0
2007-07-24 15:39:00,1.0381,1.0383,1.03795,1.03815,952200001.0
2007-07-24 15:40:00,1.03815,1.03865,1.03815,1.0386,1973599998.0
2007-07-24 15:41:00,1.0386,1.0386,1.03835,1.03855,989500006.0
2007-07-24 15:42:00,1.03855,1.0386,1.0385,1.0385,433499991.0
2007-07-24 15:43:00,1.0386,1.03865,1.03835,1.03845,471399997.0
2007-07-24 15:44:00,1.0384,1.03845,1.0382,1.03825,716600009.0
2007-07-24 15:45:00,1.03825,1.0385,1.03825,1.03835,1159200010.0
2007-07-24 15:46:00,1.03835,1.03835,1.03795,1.03805,860900007.0
2007-07-24 15:47:00,1.0378,1.0379,1.0372,1.0375,1246200000.0
2007-07-24 15:48:00,1.0374,1.0375,1.0372,1.0374,1246200000.0
2007-07-24 15:49:00,1.0376,1.03785,1.0375,1.0377,1246200000.0
2007-07-24 15:50:00,1.03775,1.03795,1.03745,1.03745,1985111881.0
2007-07-24 15:51:00,1.0375,1.0377,1.03745,1.03745,573310397.0
2007-07-24 15:52:00,1.0375,1.03775,1.0375,1.0376,1457899997.0
2007-07-24 15:53:00,1.03765,1.0377,1.03755,1.0377,317900008.0
2007-07-24 15:54:00,1.0377,1.0378,1.0377,1.0377,2145399988.0
2007-07-24 15:55:00,1.0378,1.0378,1.03755,1.03755,1235999994.0
2007-07-24 15:56:00,1.0374,1.0374,1.0366,1.0369,927400007.0
2007-07-24 15:57:00,1.0368,1.0381,1.0368,1.0375,927400007.0
2007-07-24 15:58:00,1.0376,1.0376,1.03735,1.0375,927400007.0
2007-07-24 15:59:00,1.0375,1.0375,1.0375,1.0375,1846699998.0
2007-07-24 16:00:00,1.0375,1.0377,1.0375,1.0376,1954699998.0
2007-07-24 16:01:00,1.0376,1.0377,1.0375,1.0377,842099998.0
2007-07-24 16:02:00,1.0377,1.0377,1.0375,1.03755,554199996.0
2007-07-24 16:03:00,1.03755,1.0379,1.03755,1.03775,44500000.0
2007-07-24 16:04:00,1.0379,1.038,1.0378,1.0379,235199994.0
2007-07-24 16:05:00,1.0379,1.0379,1.0377,1.0377,477100002.0
2007-07-24 16:06:00,1.0377,1.0377,1.0376,1.0377,83600001.0
2007-07-24 16:07:00,1.0377,1.03775,1.0376,1.0376,649800003.0
2007-07-24 16:08:00,1.03755,1.03765,1.03745,1.0376,851100003.0
2007-07-24 16:09:00,1.0376,1.0377,1.03755,1.0376,48000000.0
2007-07-24 16:10:00,1.0376,1.0378,1.0376,1.0377,240300000.0
2007-07-24 16:11:00,1.03765,1.0377,1.03735,1.0375,1531499998.0
2007-07-24 16:12:00,1.0375,1.0375,1.0371,1.0371,770900002.0
2007-07-24 16:13:00,1.0371,1.03725,1.03705,1.0371,1590400010.0
2007-07-24 16:14:00,1.03715,1.0373,1.0371,1.0372,892600002.0
2007-07-24 16:15:00,1.0372,1.03725,1.0371,1.0371,201400002.0
2007-07-24 16:16:00,1.0371,1.0372,1.03705,1.0371,1151000008.0
2007-07-24 16:17:00,1.0371,1.0371,1.0369,1.03705,1197100006.0
2007-07-24 16:18:00,1.037,1.0371,1.0369,1.037,1287599999.0
2007-07-24 16:19:00,1.0371,1.0372,1.0371,1.0372,1287599999.0
2007-07-24 16:20:00,1.03725,1.0373,1.03715,1.0373,1287599999.0
2007-07-24 16:21:00,1.0373,1.0374,1.03715,1.0372,997200008.0
2007-07-24 16:22:00,1.0372,1.0372,1.0372,1.0372,1495299989.0
2007-07-24 16:23:00,1.0372,1.0372,1.03715,1.0372,663600001.0
2007-07-24 16:24:00,1.0372,1.0373,1.0371,1.0371,1588699995.0
2007-07-24 16:25:00,1.0371,1.0372,1.03695,1.03715,2114599991.0
2007-07-24 16:26:00,1.0372,1.0372,1.0371,1.0371,1403399997.0
2007-07-24 16:27:00,1.03715,1.0372,1.0371,1.03715,1403399997.0
2007-07-24 16:28:00,1.0371,1.0372,1.0371,1.0372,1622200001.0
2007-07-24 16:29:00,1.0372,1.0373,1.0372,1.0373,1622200001.0
2007-07-24 16:30:00,1.0373,1.0373,1.0373,1.0373,1611099995.0
2007-07-24 16:31:00,1.0373,1.0373,1.03725,1.0373,733199999.0
2007-07-24 16:32:00,1.0373,1.0373,1.03725,1.0373,1393499998.0
2007-07-24 16:33:00,1.0373,1.0374,1.0371,1.0372,1961400003.0
2007-07-24 16:34:00,1.0371,1.0372,1.037,1.0371,2127099988.0
2007-07-24 16:35:00,1.037,1.0372,1.0369,1.0371,2127099988.0
2007-07-24 16:36:00,1.037,1.037,1.0369,1.037,2127099988.0
2007-07-24 16:37:00,1.0369,1.0372,1.0369,1.0372,2127099988.0
2007-07-24 16:38:00,1.0371,1.0373,1.03705,1.0372,2127099988.0
2007-07-24 16:39:00,1.0372,1.0373,1.0372,1.0372,1021599999.0
2007-07-24 16:40:00,1.0372,1.0377,1.0371,1.0376,1968900014.0
2007-07-24 16:41:00,1.0377,1.0378,1.0374,1.0375,1968900014.0
2007-07-24 16:42:00,1.0375,1.0376,1.03745,1.0376,817999990.0
2007-07-24 16:43:00,1.0376,1.0376,1.0374,1.0376,1021000003.0
2007-07-24 16:44:00,1.0375,1.0375,1.0372,1.0372,609100001.0
2007-07-24 16:45:00,1.03725,1.0375,1.03725,1.0375,609100001.0
2007-07-24 16:46:00,1.0375,1.0377,1.0375,1.0375,898300012.0
2007-07-24 16:47:00,1.0376,1.0376,1.0375,1.0376,898300012.0
2007-07-24 16:48:00,1.0376,1.0377,1.03755,1.0377,1381499990.0
2007-07-24 16:49:00,1.0377,1.0377,1.03765,1.0377,809400000.0
2007-07-24 16:50:00,1.0377,1.0378,1.0376,1.0376,726599995.0
2007-07-24 16:51:00,1.0376,1.0376,1.03755,1.03755,1070099994.0
2007-07-24 16:52:00,1.0376,1.0379,1.03755,1.0378,1287124606.0
2007-07-24 16:53:00,1.0379,1.038,1.0378,1.0379,379600002.0
2007-07-24 16:54:00,1.0378,1.0381,1.0378,1.038,789000007.0
2007-07-24 16:55:00,1.0381,1.0381,1.0378,1.0378,1250400008.0
2007-07-24 16:56:00,1.0379,1.038,1.03765,1.0379,1250400008.0
2007-07-24 16:57:00,1.0379,1.0381,1.0378,1.0381,518899995.0
2007-07-24 16:58:00,1.0381,1.0383,1.03785,1.038,1847000004.0
2007-07-24 16:59:00,1.0381,1.0381,1.0378,1.0378,1782900006.0
2007-07-24 17:00:00,1.038,1.0383,1.038,1.0381,1782900006.0
2007-07-24 17:01:00,1.0378,1.0378,1.0377,1.0377,891400002.0
2007-07-24 17:02:00,1.0378,1.038,1.0378,1.038,891400002.0
2007-07-24 17:03:00,1.038,1.0381,1.0379,1.0379,215800000.0
2007-07-24 17:04:00,1.0379,1.0381,1.0379,1.0379,624800001.0
2007-07-24 17:05:00,1.0379,1.038,1.0379,1.0379,446099999.0
2007-07-24 17:06:00,1.0379,1.0379,1.0378,1.0378,543900002.0
2007-07-24 17:07:00,1.0378,1.0381,1.0378,1.0381,950500001.0
2007-07-24 17:08:00,1.0381,1.0381,1.03795,1.03795,575900000.0
2007-07-24 17:09:00,1.038,1.038,1.0378,1.0378,1149799998.0
2007-07-24 17:10:00,1.0378,1.038,1.0378,1.0379,608600001.0
2007-07-24 17:11:00,1.0379,1.0381,1.0379,1.038,509599998.0
2007-07-24 17:12:00,1.038,1.038,1.0378,1.0378,855599994.0
2007-07-24 17:13:00,1.0378,1.038,1.03775,1.038,710400001.0
2007-07-24 17:14:00,1.03795,1.038,1.0379,1.038,647600005.0
2007-07-24 17:15:00,1.038,1.038,1.03775,1.0379,832099997.0
2007-07-24 17:16:00,1.0379,1.0379,1.03775,1.0378,746699998.0
2007-07-24 17:17:00,1.0378,1.0378,1.0377,1.03775,844500000.0
2007-07-24 17:18:00,1.0378,1.0378,1.03765,1.03765,933000000.0
2007-07-24 17:19:00,1.03765,1.03765,1.0375,1.03755,732999999.0
2007-07-24 17:20:00,1.0376,1.0376,1.03755,1.03755,751799996.0
2007-07-24 17:21:00,1.0376,1.0376,1.03755,1.0376,277900001.0
2007-07-24 17:22:00,1.0376,1.03775,1.0376,1.0377,547200005.0
2007-07-24 17:23:00,1.0377,1.0377,1.0376,1.0376,604300002.0
2007-07-24 17:24:00,1.0376,1.0378,1.0376,1.0378,595600007.0
2007-07-24 17:25:00,1.03775,1.03785,1.03775,1.0378,916999998.0
2007-07-24 17:26:00,1.0378,1.0378,1.0378,1.0378,1506800008.0
2007-07-24 17:27:00,1.0378,1.0378,1.03765,1.0377,593499995.0
2007-07-24 17:28:00,1.0377,1.0378,1.0377,1.0377,342300002.0
2007-07-24 17:29:00,1.0377,1.0377,1.03755,1.0376,608199998.0
2007-07-24 17:30:00,1.0376,1.0376,1.0375,1.0375,469999999.0
2007-07-24 17:31:00,1.0375,1.0375,1.0369,1.0369,1653899996.0
2007-07-24 17:32:00,1.037,1.037,1.0366,1.0366,1007300004.0
2007-07-24 17:33:00,1.0368,1.0368,1.0368,1.0368,1007300004.0
2007-07-24 17:34:00,1.0368,1.0368,1.0366,1.0366,1829199993.0
2007-07-24 17:35:00,1.0367,1.0368,1.03645,1.0365,1829199993.0
2007-07-24 17:36:00,1.0365,1.0366,1.03645,1.0366,1381700007.0
2007-07-24 17:37:00,1.0365,1.0367,1.0365,1.0367,1219400016.0
2007-07-24 17:38:00,1.0367,1.0369,1.03665,1.0368,2038600009.0
2007-07-24 17:39:00,1.0366,1.0371,1.0366,1.037,613700004.0
2007-07-24 17:40:00,1.037,1.037,1.03685,1.0369,613700004.0
2007-07-24 17:41:00,1.0369,1.0369,1.0368,1.0368,1829399999.0
2007-07-24 17:42:00,1.0368,1.0369,1.0367,1.0368,1829399999.0
2007-07-24 17:43:00,1.0366,1.0369,1.0366,1.0366,1127499992.0
2007-07-24 17:45:00,1.0364,1.0364,1.0364,1.0364,1127499992.0
2007-07-24 17:46:00,1.0366,1.0366,1.0364,1.0366,1127499992.0
2007-07-24 17:47:00,1.0367,1.0367,1.0365,1.03655,1127499992.0
2007-07-24 17:48:00,1.0367,1.0367,1.0365,1.0366,519999995.0
2007-07-24 17:49:00,1.0366,1.0368,1.0366,1.0367,1839099996.0
2007-07-24 17:50:00,1.0367,1.0368,1.03665,1.03675,953900002.0
2007-07-24 17:51:00,1.0368,1.0368,1.0368,1.0368,234500001.0
2007-07-24 17:52:00,1.0368,1.0369,1.0368,1.0368,156499996.0
2007-07-24 17:53:00,1.0369,1.0369,1.0369,1.0369,2000000.0
2007-07-24 17:54:00,1.0368,1.0368,1.0367,1.0368,534999999.0
2007-07-24 17:55:00,1.03675,1.0369,1.03675,1.0369,790600012.0
2007-07-24 17:56:00,1.0369,1.0371,1.0369,1.0371,1275199995.0
2007-07-24 17:57:00,1.0371,1.0372,1.037,1.0371,1269099996.0
2007-07-24 17:58:00,1.03705,1.0371,1.037,1.037,193199997.0
2007-07-24 17:59:00,1.037,1.0372,1.037,1.0371,222699997.0
2007-07-24 18:00:00,1.0372,1.0372,1.0369,1.037,704400004.0
2007-07-24 18:01:00,1.03695,1.0371,1.03695,1.0371,704400004.0
2007-07-24 18:02:00,1.0371,1.0371,1.037,1.037,229999990.0
2007-07-24 18:03:00,1.03705,1.0372,1.0369,1.0369,1066399996.0
2007-07-24 18:04:00,1.0368,1.0368,1.0366,1.0366,115500001.0
2007-07-24 18:05:00,1.0369,1.0369,1.0368,1.0369,115500001.0
2007-07-24 18:06:00,1.0369,1.0369,1.0369,1.0369,167199999.0
2007-07-24 18:07:00,1.0369,1.0369,1.0369,1.0369,515099996.0
2007-07-24 18:08:00,1.0369,1.0369,1.0367,1.0368,1395400007.0
2007-07-24 18:09:00,1.0366,1.0369,1.0366,1.0366,1969499995.0
2007-07-24 18:10:00,1.0367,1.0368,1.0366,1.0366,1969499995.0
2007-07-24 18:11:00,1.0366,1.0366,1.03645,1.0365,1757199997.0
2007-07-24 18:12:00,1.0365,1.0365,1.0364,1.03645,1776000013.0
2007-07-24 18:13:00,1.0365,1.0365,1.03645,1.03645,1130299994.0
2007-07-24 18:14:00,1.0362,1.0364,1.0362,1.0364,1499099985.0
2007-07-24 18:15:00,1.0365,1.0366,1.0365,1.0366,1499099985.0
2007-07-24 18:16:00,1.0366,1.0367,1.0362,1.0362,1875400000.0
2007-07-24 18:18:00,1.0363,1.0364,1.03595,1.0361,1580599988.0
2007-07-24 18:19:00,1.0361,1.0361,1.0355,1.0356,1946600004.0
2007-07-24 18:20:00,1.0356,1.036,1.03545,1.03585,1811099998.0
2007-07-24 18:21:00,1.0358,1.0358,1.03575,1.0358,364699999.0
2007-07-24 18:22:00,1.0358,1.0358,1.0354,1.0355,1382700001.0
2007-07-24 18:23:00,1.0355,1.0357,1.0355,1.0356,2065399992.0
2007-07-24 18:24:00,1.0356,1.03585,1.0356,1.0358,1601199994.0
2007-07-24 18:25:00,1.0358,1.0359,1.0355,1.0358,1097400000.0
2007-07-24 18:26:00,1.0359,1.036,1.0358,1.0359,760499998.0
2007-07-24 18:27:00,1.0359,1.036,1.03585,1.03595,629699996.0
2007-07-24 18:28:00,1.036,1.0361,1.036,1.036,939899993.0
2007-07-24 18:29:00,1.0359,1.0361,1.0359,1.0361,208699998.0
2007-07-24 18:30:00,1.0361,1.0361,1.036,1.0361,343900002.0
2007-07-24 18:31:00,1.03605,1.0362,1.03605,1.0362,352199998.0
2007-07-24 18:32:00,1.0362,1.0362,1.0362,1.0362,18400000.0
2007-07-24 18:33:00,1.0362,1.0363,1.0361,1.0362,1146500002.0
2007-07-24 18:34:00,1.0361,1.0362,1.0361,1.0361,847499997.0
2007-07-24 18:35:00,1.036,1.0361,1.0359,1.036,899199997.0
2007-07-24 18:36:00,1.036,1.036,1.0356,1.0357,446600000.0
2007-07-24 18:37:00,1.0357,1.0357,1.0355,1.0356,992199998.0
2007-07-24 18:38:00,1.0356,1.0357,1.0355,1.0356,982099989.0
2007-07-24 18:39:00,1.0356,1.0356,1.0354,1.0355,1413699994.0
2007-07-24 18:40:00,1.0355,1.0357,1.0354,1.0356,831500002.0
2007-07-24 18:41:00,1.0356,1.03585,1.03555,1.0358,831500002.0
2007-07-24 18:42:00,1.0358,1.0358,1.0358,1.0358,93500001.0
2007-07-24 18:43:00,1.0357,1.0358,1.0357,1.0357,1306800009.0
2007-07-24 18:44:00,1.0357,1.0358,1.03565,1.0358,1306800009.0
2007-07-24 18:45:00,1.0358,1.0358,1.0357,1.0357,1015300002.0
2007-07-24 18:46:00,1.0357,1.0358,1.03555,1.0357,1803900010.0
2007-07-24 18:47:00,1.0358,1.0358,1.0353,1.0353,1751999997.0
2007-07-24 18:48:00,1.0352,1.0354,1.0351,1.0352,1751999997.0
2007-07-24 18:49:00,1.0352,1.0356,1.0352,1.0354,1751999997.0
2007-07-24 18:50:00,1.0355,1.0355,1.03535,1.0355,356100000.0
2007-07-24 18:51:00,1.0355,1.0355,1.0355,1.0355,24000000.0
2007-07-24 18:52:00,1.0355,1.0355,1.0355,1.0355,99400000.0
2007-07-24 18:53:00,1.0356,1.0356,1.0355,1.0355,903599996.0
2007-07-24 18:54:00,1.0355,1.0355,1.0355,1.0355,350499992.0
2007-07-24 18:55:00,1.0355,1.0356,1.0355,1.0355,838700004.0
2007-07-24 18:56:00,1.0355,1.0356,1.0355,1.0355,1416200000.0
2007-07-24 18:57:00,1.0355,1.0357,1.0355,1.0357,1966999998.0
2007-07-24 18:58:00,1.0357,1.0358,1.0357,1.0358,802200003.0
2007-07-24 18:59:00,1.0357,1.0358,1.0355,1.0355,1635800032.0
2007-07-24 19:00:00,1.0356,1.0356,1.03545,1.0355,1635800032.0
2007-07-24 19:01:00,1.0355,1.0356,1.03535,1.0354,1502499999.0
2007-07-24 19:02:00,1.0354,1.0354,1.0352,1.0352,497200001.0
2007-07-24 19:03:00,1.035,1.0351,1.0347,1.0349,1491599999.0
2007-07-24 19:04:00,1.035,1.0352,1.035,1.0351,1491599999.0
2007-07-24 19:05:00,1.0351,1.0353,1.0351,1.03525,1831399996.0
2007-07-24 19:06:00,1.0354,1.0357,1.0354,1.0357,722400002.0
2007-07-24 19:07:00,1.0358,1.0358,1.0353,1.0354,722400002.0
2007-07-24 19:08:00,1.0354,1.0355,1.0354,1.0355,722400002.0
2007-07-24 19:09:00,1.0355,1.0357,1.03545,1.0356,405000005.0
2007-07-24 19:10:00,1.03555,1.0356,1.03535,1.0355,1450800003.0
2007-07-24 19:11:00,1.0355,1.0356,1.0355,1.0355,673900002.0
2007-07-24 19:12:00,1.0355,1.0355,1.03545,1.03545,230200003.0
2007-07-24 19:13:00,1.0355,1.0355,1.03545,1.0355,516100003.0
2007-07-24 19:14:00,1.0355,1.03575,1.0355,1.0355,600999995.0
2007-07-24 19:15:00,1.0355,1.0357,1.0355,1.0357,286599995.0
2007-07-24 19:16:00,1.0356,1.0356,1.0355,1.0355,612399990.0
2007-07-24 19:17:00,1.0356,1.0356,1.03545,1.0355,1278800003.0
2007-07-24 19:18:00,1.0355,1.0356,1.0355,1.0355,1861599988.0
2007-07-24 19:19:00,1.0354,1.0355,1.0354,1.0355,1188799996.0
2007-07-24 19:20:00,1.0355,1.0355,1.03545,1.0355,1188799996.0
2007-07-24 19:21:00,1.0355,1.0356,1.0354,1.0355,464200002.0
2007-07-24 19:22:00,1.0355,1.0356,1.0355,1.0355,827300001.0
2007-07-24 19:23:00,1.0355,1.0356,1.0355,1.0356,859399995.0
2007-07-24 19:24:00,1.0356,1.03585,1.0356,1.03585,816900006.0
2007-07-24 19:25:00,1.0358,1.0358,1.0356,1.03575,895200005.0
2007-07-24 19:26:00,1.03575,1.03575,1.0357,1.03575,26000000.0
2007-07-24 19:27:00,1.03575,1.03575,1.03575,1.03575,7200000.0
2007-07-24 19:28:00,1.03575,1.03585,1.03575,1.03585,15300000.0
2007-07-24 19:29:00,1.03552,1.03559,1.03552,1.03559,46200000.0
2007-07-24 19:30:00,1.0358,1.0358,1.0355,1.0355,349400008.0
2007-07-24 19:31:00,1.0355,1.0355,1.03545,1.0355,1190900004.0
2007-07-24 19:32:00,1.0355,1.0356,1.0355,1.03555,604800006.0
2007-07-24 19:33:00,1.0356,1.0357,1.0356,1.0356,57100002.0
2007-07-24 19:34:00,1.0356,1.0357,1.03555,1.0356,750499999.0
2007-07-24 19:35:00,1.0356,1.0356,1.03555,1.0356,748499998.0
2007-07-24 19:36:00,1.0356,1.0356,1.0356,1.0356,838299994.0
2007-07-24 19:37:00,1.0356,1.0358,1.0356,1.0357,709400007.0
2007-07-24 19:38:00,1.0358,1.0358,1.0357,1.0357,1152799999.0
2007-07-24 19:39:00,1.0357,1.03575,1.03545,1.0355,1444399989.0
2007-07-24 19:40:00,1.0355,1.0355,1.0355,1.0355,51600000.0
2007-07-24 19:41:00,1.0355,1.0355,1.0354,1.0354,291499999.0
2007-07-24 19:42:00,1.0354,1.0355,1.0354,1.0355,554199999.0
2007-07-24 19:43:00,1.0355,1.0356,1.03545,1.0356,1115200019.0
2007-07-24 19:44:00,1.0356,1.03575,1.0356,1.03575,147800001.0
2007-07-24 19:45:00,1.03575,1.03575,1.03575,1.03575,8000000.0
2007-07-24 19:46:00,1.03575,1.03575,1.0357,1.0357,18800000.0
2007-07-24 19:47:00,1.0356,1.0357,1.03555,1.03555,697600007.0
2007-07-24 19:48:00,1.0356,1.03575,1.03545,1.03545,427699999.0
2007-07-24 19:49:00,1.03528,1.03546,1.03525,1.03525,358699999.0
2007-07-24 19:50:00,1.0355,1.0355,1.0355,1.0355,95199996.0
2007-07-24 19:51:00,1.0355,1.0355,1.03545,1.0355,161099999.0
2007-07-24 19:52:00,1.0355,1.0355,1.0355,1.0355,141099999.0
2007-07-24 19:53:00,1.03545,1.0355,1.0354,1.0355,380800000.0
2007-07-24 19:54:00,1.0353,1.0353,1.0351,1.0353,433199994.0
2007-07-24 19:55:00,1.0355,1.0355,1.0354,1.0355,433199994.0
2007-07-24 19:56:00,1.0355,1.0355,1.03545,1.03545,28400000.0
2007-07-24 19:57:00,1.03545,1.0355,1.03525,1.0353,799000005.0
2007-07-24 19:58:00,1.0353,1.0354,1.0353,1.0353,1500000000.0
2007-07-24 19:59:00,1.0353,1.0354,1.03525,1.03535,850500010.0
2007-07-24 20:00:00,1.0354,1.0354,1.03495,1.0351,1800100016.0
2007-07-24 20:01:00,1.0351,1.0351,1.0348,1.0348,1269200000.0
2007-07-24 20:02:00,1.0348,1.035,1.0346,1.0348,1829500004.0
2007-07-24 20:03:00,1.03475,1.03485,1.03475,1.0348,828300000.0
2007-07-24 20:04:00,1.03475,1.0349,1.03465,1.0348,607200006.0
2007-07-24 20:05:00,1.035,1.0351,1.0349,1.0349,918400014.0
2007-07-24 20:06:00,1.035,1.035,1.03465,1.0347,918400014.0
2007-07-24 20:07:00,1.0347,1.0347,1.03465,1.0347,264300000.0
2007-07-24 20:08:00,1.0347,1.03475,1.0347,1.0347,200799998.0
2007-07-24 20:09:00,1.0347,1.035,1.0347,1.03475,1884800003.0
2007-07-24 20:10:00,1.0348,1.0348,1.03465,1.03475,570400000.0
2007-07-24 20:11:00,1.0348,1.0348,1.0345,1.0346,1742800008.0
2007-07-24 20:12:00,1.03455,1.0347,1.03455,1.03465,2040300005.0
2007-07-24 20:13:00,1.0346,1.03465,1.03425,1.03425,762699999.0
2007-07-24 20:14:00,1.0342,1.03435,1.0341,1.03425,1079699993.0
2007-07-24 20:15:00,1.03425,1.03455,1.03425,1.0345,788900002.0
2007-07-24 20:16:00,1.0346,1.0346,1.0345,1.0345,400399999.0
2007-07-24 20:17:00,1.0346,1.0346,1.0346,1.0346,2400000.0
2007-07-24 20:18:00,1.0346,1.0346,1.03455,1.03455,6600000.0
2007-07-24 20:19:00,1.0345,1.03455,1.0343,1.0343,638699997.0
2007-07-24 20:20:00,1.0343,1.03445,1.0342,1.03445,1043899996.0
2007-07-24 20:21:00,1.03445,1.0345,1.0344,1.03445,58500000.0
2007-07-24 20:22:00,1.03445,1.03445,1.03425,1.0343,59700000.0
2007-07-24 20:23:00,1.0343,1.0343,1.0343,1.0343,234200000.0
2007-07-24 20:24:00,1.0343,1.0344,1.0343,1.0344,640799997.0
2007-07-24 20:25:00,1.0344,1.0345,1.03435,1.0344,835299996.0
2007-07-24 20:26:00,1.0344,1.0345,1.03435,1.0344,814899999.0
2007-07-24 20:27:00,1.0344,1.0345,1.0344,1.03445,156399999.0
2007-07-24 20:28:00,1.03445,1.03445,1.0344,1.0344,124200000.0
2007-07-24 20:29:00,1.0344,1.03445,1.0343,1.0343,451700002.0
2007-07-24 20:30:00,1.0343,1.0344,1.03405,1.0343,1837299990.0
2007-07-24 20:31:00,1.0343,1.0343,1.0342,1.03425,352399998.0
2007-07-24 20:32:00,1.03425,1.03425,1.03425,1.03425,21600000.0
2007-07-24 20:33:00,1.0343,1.03435,1.0341,1.03435,442700000.0
2007-07-24 20:34:00,1.03435,1.03435,1.03425,1.03435,305700006.0
2007-07-24 20:35:00,1.03435,1.0344,1.03435,1.03435,8000000.0
2007-07-24 20:36:00,1.0344,1.0345,1.0344,1.0345,210099994.0
2007-07-24 20:37:00,1.0345,1.0345,1.03435,1.03435,629400002.0
2007-07-24 20:38:00,1.03435,1.03445,1.03435,1.03445,752999995.0
2007-07-24 20:39:00,1.03445,1.03445,1.03445,1.03445,2100000.0
2007-07-24 20:40:00,1.0344,1.0347,1.0344,1.03465,763799998.0
2007-07-24 20:41:00,1.03465,1.03475,1.03455,1.0346,790999994.0
2007-07-24 20:42:00,1.0346,1.0346,1.03455,1.03455,570400001.0
2007-07-24 20:43:00,1.03455,1.03475,1.03455,1.03465,589900004.0
2007-07-24 20:44:00,1.03465,1.0347,1.03455,1.03455,992999987.0
2007-07-24 20:45:00,1.0347,1.0348,1.03465,1.0348,319499998.0
2007-07-24 20:46:00,1.0348,1.0348,1.03455,1.03465,373500003.0
2007-07-24 20:47:00,1.0347,1.0348,1.0346,1.0347,1878400015.0
2007-07-24 20:48:00,1.0347,1.0348,1.0347,1.0347,288800000.0
2007-07-24 20:49:00,1.0347,1.03475,1.0347,1.03475,644299991.0
2007-07-24 20:50:00,1.03475,1.0348,1.0347,1.0348,852899997.0
2007-07-24 20:51:00,1.0348,1.0348,1.03475,1.03475,64000000.0
2007-07-24 20:52:00,1.03475,1.03475,1.0346,1.03465,445700002.0
2007-07-24 20:53:00,1.03465,1.0348,1.03455,1.0347,921699997.0
2007-07-24 20:54:00,1.0347,1.03475,1.03465,1.03475,353300003.0
2007-07-24 20:55:00,1.0347,1.0348,1.03465,1.0348,664799992.0
2007-07-24 20:56:00,1.0347,1.0348,1.03465,1.0348,633200001.0
2007-07-24 20:57:00,1.0348,1.0348,1.0347,1.0348,158800005.0
2007-07-24 20:58:00,1.0348,1.0349,1.0348,1.0349,12000000.0
2007-07-24 20:59:00,1.0348,1.0353,1.0348,1.0353,1698899989.0
2007-07-24 21:00:00,1.0354,1.0356,1.0354,1.0356,1920600001.0
2007-07-24 21:01:00,1.03565,1.0358,1.0355,1.03565,1920600001.0
2007-07-24 21:02:00,1.03565,1.0358,1.0355,1.0356,749800006.0
2007-07-24 21:03:00,1.0356,1.03575,1.0356,1.03575,226100000.0
2007-07-24 21:04:00,1.0358,1.0358,1.0358,1.0358,24000000.0
2007-07-24 21:05:00,1.0358,1.0361,1.0358,1.0359,667900001.0
2007-07-24 21:06:00,1.0359,1.0359,1.0358,1.0359,64600000.0
2007-07-24 21:07:00,1.0359,1.0361,1.0359,1.0361,287800000.0
2007-07-24 21:08:00,1.0362,1.0363,1.0361,1.0363,411999997.0
2007-07-24 21:09:00,1.0363,1.0364,1.0362,1.0363,307400004.0
2007-07-24 21:10:00,1.0363,1.0364,1.03605,1.0364,550199999.0
2007-07-24 21:11:00,1.0363,1.0365,1.0362,1.0364,1152099997.0
2007-07-24 21:12:00,1.0364,1.0364,1.03605,1.03605,1108899992.0
2007-07-24 21:13:00,1.0361,1.03625,1.03595,1.03595,858900000.0
2007-07-24 21:14:00,1.036,1.036,1.03585,1.03585,165700002.0
2007-07-24 21:15:00,1.03585,1.036,1.03545,1.03545,822599997.0
2007-07-24 21:16:00,1.0356,1.0357,1.0354,1.03545,1069699990.0
2007-07-24 21:17:00,1.0356,1.036,1.0354,1.0356,1218599995.0
2007-07-24 21:18:00,1.0355,1.0359,1.0355,1.03585,1218599995.0
2007-07-24 21:19:00,1.03585,1.03585,1.03575,1.03575,144600000.0
2007-07-24 21:20:00,1.03575,1.0358,1.03575,1.0358,84600000.0
2007-07-24 21:21:00,1.0358,1.0358,1.03575,1.0358,178100000.0
2007-07-24 21:22:00,1.0358,1.036,1.03575,1.0359,354100002.0
2007-07-24 21:23:00,1.0359,1.036,1.03575,1.0358,623100000.0
2007-07-24 21:24:00,1.0358,1.03585,1.03575,1.03575,496700000.0
2007-07-24 21:25:00,1.03575,1.0359,1.03575,1.0359,1095700004.0
2007-07-24 21:26:00,1.0359,1.036,1.0359,1.036,1029099990.0
2007-07-24 21:27:00,1.036,1.0361,1.0359,1.036,717899997.0
2007-07-24 21:28:00,1.036,1.03625,1.03595,1.03625,1041699994.0
2007-07-24 21:29:00,1.0364,1.0364,1.0362,1.0364,953800007.0
2007-07-24 21:30:00,1.03645,1.0365,1.03645,1.0365,953800007.0
2007-07-24 21:31:00,1.0365,1.0366,1.0365,1.0365,1749599977.0
2007-07-24 21:32:00,1.0365,1.0366,1.03645,1.0366,2144199985.0
2007-07-24 21:33:00,1.0366,1.0366,1.0365,1.0366,815300003.0
2007-07-24 21:34:00,1.0366,1.0368,1.0365,1.0367,2008000000.0
2007-07-24 21:35:00,1.0367,1.0367,1.0366,1.0367,609499999.0
2007-07-24 21:36:00,1.0366,1.03685,1.0365,1.0367,1940299999.0
2007-07-24 21:37:00,1.0367,1.0367,1.0365,1.0366,1049399994.0
2007-07-24 21:38:00,1.0366,1.0368,1.0366,1.0367,1478499992.0
2007-07-24 21:39:00,1.0368,1.0368,1.0366,1.0366,1760700006.0
2007-07-24 21:40:00,1.0366,1.0368,1.03655,1.0368,1760700006.0
2007-07-24 21:41:00,1.0368,1.037,1.0368,1.0369,849500003.0
2007-07-24 21:42:00,1.03685,1.0374,1.03685,1.0372,849500003.0
2007-07-24 21:43:00,1.0373,1.0373,1.0372,1.0373,235600003.0
2007-07-24 21:44:00,1.0373,1.0373,1.0372,1.0373,170299999.0
2007-07-24 21:45:00,1.0375,1.0376,1.0374,1.03745,586700003.0
2007-07-24 21:46:00,1.0375,1.03755,1.03745,1.0375,1279600031.0
2007-07-24 21:47:00,1.0375,1.0375,1.0372,1.0373,831199995.0
2007-07-24 21:48:00,1.03725,1.0376,1.03725,1.0375,514199999.0
2007-07-24 21:49:00,1.0375,1.0376,1.0374,1.0376,241200000.0
2007-07-24 21:50:00,1.0376,1.0376,1.03745,1.0375,161300000.0
2007-07-24 21:51:00,1.0375,1.0376,1.0375,1.0375,354500003.0
2007-07-24 21:52:00,1.0375,1.0375,1.03745,1.03745,260400002.0
2007-07-24 21:53:00,1.03745,1.03745,1.03745,1.03745,600000.0
2007-07-24 21:54:00,1.0375,1.0376,1.0375,1.03755,878499999.0
2007-07-24 21:55:00,1.0375,1.038,1.0375,1.0377,1244499996.0
2007-07-24 21:56:00,1.0377,1.0378,1.0377,1.03775,400500001.0
2007-07-24 21:57:00,1.03775,1.0378,1.0377,1.0378,672700003.0
2007-07-24 21:58:00,1.0378,1.0378,1.03755,1.0376,1526900009.0
2007-07-24 21:59:00,1.0376,1.0377,1.03755,1.0376,643699999.0
2007-07-24 22:00:00,1.03755,1.0377,1.03725,1.03725,887882161.0
2007-07-24 22:01:00,1.03725,1.03745,1.03725,1.0374,643861911.0
2007-07-24 22:02:00,1.0374,1.0375,1.03725,1.0375,428000000.0
2007-07-24 22:03:00,1.0375,1.0375,1.03725,1.0374,482400005.0
2007-07-24 22:04:00,1.0374,1.0374,1.0369,1.0369,1052900003.0
2007-07-24 22:05:00,1.0369,1.037,1.0369,1.037,357600004.0
2007-07-24 22:06:00,1.037,1.0371,1.0369,1.03705,245200002.0
2007-07-24 22:07:00,1.03705,1.0372,1.0367,1.0368,1480199992.0
2007-07-24 22:08:00,1.0368,1.0369,1.0365,1.0365,1326800007.0
2007-07-24 22:09:00,1.0365,1.0367,1.0365,1.0366,850199997.0
2007-07-24 22:10:00,1.0366,1.0366,1.0365,1.0365,186400000.0
2007-07-24 22:11:00,1.0365,1.0366,1.0364,1.0366,630599997.0
2007-07-24 22:12:00,1.0366,1.0366,1.0362,1.0363,1044999996.0
2007-07-24 22:13:00,1.0363,1.0364,1.0363,1.0363,483500000.0
2007-07-24 22:14:00,1.0363,1.0366,1.0363,1.0366,558799997.0
2007-07-24 22:15:00,1.0366,1.0367,1.0362,1.0362,660400011.0
2007-07-24 22:16:00,1.0362,1.0363,1.0362,1.0363,456000003.0
2007-07-24 22:17:00,1.0363,1.0363,1.0358,1.0358,1333000015.0
2007-07-24 22:18:00,1.0358,1.0359,1.0356,1.0356,1136700007.0
2007-07-24 22:19:00,1.0356,1.0357,1.0354,1.0355,1371899997.0
2007-07-24 22:20:00,1.0355,1.0356,1.0355,1.0355,765599989.0
2007-07-24 22:21:00,1.0355,1.0356,1.0355,1.0356,1371400003.0
2007-07-24 22:22:00,1.0356,1.0358,1.0355,1.0358,1288399988.0
2007-07-24 22:23:00,1.0357,1.0361,1.0357,1.0361,1866299995.0
2007-07-24 22:24:00,1.0361,1.0363,1.036,1.036,1534199999.0
2007-07-24 22:25:00,1.036,1.0362,1.0359,1.036,963500017.0
2007-07-24 22:26:00,1.036,1.0361,1.036,1.0361,805500013.0
2007-07-24 22:27:00,1.0361,1.0361,1.0361,1.0361,263799997.0
2007-07-24 22:28:00,1.036,1.0361,1.0359,1.036,853100000.0
2007-07-24 22:29:00,1.036,1.0364,1.036,1.0361,909900004.0
2007-07-24 22:30:00,1.0361,1.0363,1.036,1.0361,1517299999.0
2007-07-24 22:31:00,1.0362,1.0364,1.0361,1.0362,773000004.0
2007-07-24 22:32:00,1.0362,1.0363,1.0358,1.0361,419800003.0
2007-07-24 22:33:00,1.0361,1.0361,1.036,1.0361,228500008.0
2007-07-24 22:34:00,1.036,1.0361,1.0359,1.0359,188300002.0
2007-07-24 22:35:00,1.0359,1.036,1.0357,1.0358,481799995.0
2007-07-24 22:36:00,1.0357,1.0361,1.0357,1.036,436800004.0
2007-07-24 22:37:00,1.036,1.036,1.0359,1.036,185500000.0
2007-07-24 22:38:00,1.036,1.0361,1.036,1.036,65300001.0
2007-07-24 22:39:00,1.0361,1.0361,1.0358,1.0358,437100001.0
2007-07-24 22:40:00,1.0359,1.0361,1.0359,1.0359,403500001.0
2007-07-24 22:41:00,1.036,1.0361,1.0359,1.0361,442399994.0
2007-07-24 22:42:00,1.0361,1.0361,1.0358,1.0359,546499993.0
2007-07-24 22:43:00,1.036,1.036,1.0358,1.0358,127600000.0
2007-07-24 22:44:00,1.0359,1.0359,1.0358,1.0358,101600000.0
2007-07-24 22:45:00,1.0358,1.0359,1.0358,1.0359,213100001.0
2007-07-24 22:46:00,1.0359,1.0359,1.0358,1.0358,112699997.0
2007-07-24 22:47:00,1.0358,1.0359,1.0358,1.0359,154400001.0
2007-07-24 22:48:00,1.0359,1.0359,1.0358,1.0358,69400000.0
2007-07-24 22:49:00,1.0359,1.0359,1.0357,1.0358,278599997.0
2007-07-24 22:50:00,1.0358,1.0359,1.0357,1.0358,360999994.0
2007-07-24 22:51:00,1.0358,1.0358,1.0357,1.0358,174100001.0
2007-07-24 22:52:00,1.03565,1.03577,1.03562,1.03563,17000000.0
2007-07-24 22:53:00,1.0358,1.0358,1.0356,1.0356,45500000.0
2007-07-24 22:54:00,1.0356,1.0358,1.0356,1.0357,200400001.0
2007-07-24 22:55:00,1.0357,1.0357,1.0355,1.0356,416899991.0
2007-07-24 22:56:00,1.0356,1.0358,1.0356,1.0358,171299997.0
2007-07-24 22:57:00,1.0358,1.0358,1.0356,1.0357,216899998.0
2007-07-24 22:58:00,1.0357,1.0357,1.0356,1.0357,252100004.0
2007-07-24 22:59:00,1.0357,1.0357,1.0357,1.0357,181200000.0
2007-07-24 23:00:00,1.0357,1.0357,1.0357,1.0357,32600000.0
2007-07-24 23:01:00,1.0357,1.0357,1.0354,1.0355,220600000.0
2007-07-24 23:02:00,1.0357,1.0357,1.0356,1.0356,55700000.0
2007-07-24 23:03:00,1.0356,1.0356,1.0354,1.0354,244700001.0
2007-07-24 23:04:00,1.03535,1.03539,1.0353,1.03533,55100001.0
2007-07-24 23:05:00,1.0355,1.0357,1.0354,1.0355,145900000.0
2007-07-24 23:06:00,1.0356,1.0357,1.0353,1.0356,312200002.0
2007-07-24 23:07:00,1.0357,1.0357,1.0356,1.0356,60999999.0
2007-07-24 23:08:00,1.0357,1.0357,1.0357,1.0357,10400000.0
2007-07-24 23:09:00,1.0357,1.0358,1.0355,1.0358,161200000.0
2007-07-24 23:10:00,1.0358,1.0358,1.0357,1.0357,41400000.0
2007-07-24 23:11:00,1.0357,1.0358,1.0357,1.0358,59200000.0
2007-07-24 23:12:00,1.0359,1.0359,1.0358,1.0358,127600000.0
2007-07-24 23:13:00,1.0358,1.0359,1.0357,1.0358,305099999.0
2007-07-24 23:14:00,1.0359,1.0359,1.0358,1.0359,70100000.0
2007-07-24 23:15:00,1.0358,1.0359,1.0357,1.0358,95800001.0
2007-07-24 23:16:00,1.0358,1.0358,1.0358,1.0358,14300000.0
2007-07-24 23:17:00,1.0358,1.0358,1.0358,1.0358,12000000.0
2007-07-24 23:18:00,1.0358,1.0359,1.0357,1.0358,162500000.0
2007-07-24 23:19:00,1.0358,1.0359,1.0358,1.0359,68200002.0
2007-07-24 23:20:00,1.03567,1.03592,1.03567,1.03592,16000000.0
2007-07-24 23:21:00,1.0359,1.0359,1.0358,1.0359,97200000.0
2007-07-24 23:22:00,1.0359,1.0359,1.0358,1.0358,35000000.0
2007-07-24 23:23:00,1.0356,1.0356,1.03558,1.0356,92000000.0
2007-07-24 23:24:00,1.0358,1.0358,1.0358,1.0358,12000000.0
2007-07-24 23:25:00,1.03552,1.0357,1.03552,1.03561,33600000.0
2007-07-24 23:26:00,1.0359,1.0359,1.0358,1.0358,62900000.0
2007-07-24 23:27:00,1.0358,1.036,1.0358,1.0359,93300001.0
2007-07-24 23:28:00,1.03565,1.03575,1.03565,1.03575,106200004.0
2007-07-24 23:29:00,1.036,1.036,1.036,1.036,4000000.0
2007-07-24 23:30:00,1.03566,1.03588,1.03565,1.03574,40000000.0
2007-07-24 23:31:00,1.0359,1.036,1.0359,1.036,55800001.0
2007-07-24 23:32:00,1.036,1.036,1.0359,1.036,55100000.0
2007-07-24 23:33:00,1.03583,1.03589,1.03575,1.03575,82300003.0
2007-07-24 23:34:00,1.03588,1.03588,1.03574,1.03574,62600000.0
2007-07-24 23:35:00,1.036,1.036,1.0359,1.0359,27100000.0
2007-07-24 23:36:00,1.03566,1.0357,1.03566,1.0357,6700000.0
2007-07-24 23:37:00,1.03575,1.03587,1.03575,1.03587,112400000.0
2007-07-24 23:38:00,1.0359,1.0359,1.0359,1.0359,54100000.0
2007-07-24 23:39:00,1.036,1.0362,1.036,1.0362,144000002.0
2007-07-24 23:40:00,1.036,1.036,1.03587,1.03589,11200000.0
2007-07-24 23:41:00,1.03598,1.03598,1.03598,1.03598,6400000.0
2007-07-24 23:42:00,1.0363,1.0365,1.0363,1.0365,53300000.0
2007-07-24 23:43:00,1.0365,1.0365,1.0364,1.0364,120000000.0
2007-07-24 23:44:00,1.0366,1.0366,1.0365,1.0365,24800000.0
2007-07-24 23:45:00,1.0365,1.0365,1.0365,1.0365,29300000.0
2007-07-24 23:46:00,1.0365,1.0365,1.0365,1.0365,19900000.0
2007-07-24 23:47:00,1.0366,1.0369,1.0366,1.0369,245900000.0
2007-07-24 23:48:00,1.0369,1.0371,1.0369,1.0371,159000000.0
2007-07-24 23:49:00,1.03675,1.03692,1.03675,1.0369,87800000.0
2007-07-24 23:50:00,1.0371,1.0373,1.03705,1.0373,89600000.0
2007-07-24 23:51:00,1.0373,1.0373,1.0373,1.0373,30400000.0
2007-07-24 23:52:00,1.0373,1.0373,1.0373,1.0373,5600000.0
2007-07-24 23:53:00,1.03706,1.03706,1.037,1.03701,167299999.0
2007-07-24 23:54:00,1.03697,1.0371,1.03697,1.03706,64800001.0
2007-07-24 23:55:00,1.03719,1.03719,1.03699,1.03705,157500002.0
2007-07-24 23:56:00,1.0372,1.0372,1.0372,1.0372,37300000.0
2007-07-24 23:57:00,1.0372,1.0372,1.0371,1.0371,60300000.0
2007-07-24 23:58:00,1.0371,1.0371,1.037,1.0371,118300001.0
2007-07-24 23:59:00,1.0371,1.0372,1.037,1.037,254900002.0
2007-07-25 00:00:00,1.037,1.0372,1.0369,1.0369,654100002.0
2007-07-25 00:01:00,1.037,1.037,1.0369,1.037,294799999.0
2007-07-25 00:02:00,1.037,1.037,1.0368,1.0368,337600000.0
2007-07-25 00:03:00,1.0368,1.0368,1.0367,1.0368,185999998.0
2007-07-25 00:04:00,1.0368,1.0368,1.0366,1.0367,150099999.0
2007-07-25 00:05:00,1.0367,1.0367,1.0367,1.0367,41600000.0
2007-07-25 00:06:00,1.0367,1.0367,1.0366,1.0367,120205998.0
2007-07-25 00:07:00,1.0367,1.0367,1.0367,1.0367,51999998.0
2007-07-25 00:08:00,1.0364,1.0364,1.03638,1.0364,99600000.0
2007-07-25 00:09:00,1.0367,1.0367,1.0366,1.0366,125111999.0
2007-07-25 00:10:00,1.0367,1.0367,1.0367,1.0367,29200000.0
2007-07-25 00:11:00,1.03646,1.03646,1.03634,1.03634,46400000.0
2007-07-25 00:12:00,1.0364,1.0364,1.0364,1.0364,24000000.0
2007-07-25 00:13:00,1.0367,1.0367,1.0367,1.0367,116100001.0
2007-07-25 00:14:00,1.0365,1.0365,1.0365,1.0365,11900000.0
2007-07-25 00:15:00,1.03638,1.03652,1.03634,1.03638,313900002.0
2007-07-25 00:16:00,1.0365,1.0365,1.0365,1.0365,40600000.0
2007-07-25 00:17:00,1.0365,1.0365,1.0365,1.0365,28600000.0
2007-07-25 00:18:00,1.0365,1.0365,1.0365,1.0365,23200000.0
2007-07-25 00:19:00,1.03644,1.03644,1.03637,1.0364,55200000.0
2007-07-25 00:20:00,1.0367,1.0367,1.0367,1.0367,54999999.0
2007-07-25 00:21:00,1.0367,1.0367,1.0367,1.0367,63900002.0
2007-07-25 00:22:00,1.0367,1.0367,1.0367,1.0367,34199999.0
2007-07-25 00:23:00,1.0367,1.0367,1.0367,1.0367,40800000.0
2007-07-25 00:24:00,1.0367,1.0367,1.0366,1.0367,80202001.0
2007-07-25 00:25:00,1.0367,1.0367,1.0367,1.0367,8800000.0
2007-07-25 00:26:00,1.0367,1.0367,1.0367,1.0367,34100000.0
2007-07-25 00:27:00,1.0367,1.0367,1.0367,1.0367,12900000.0
2007-07-25 00:28:00,1.03642,1.03645,1.03642,1.03645,32800000.0
2007-07-25 00:29:00,1.0367,1.0367,1.0367,1.0367,5400000.0
2007-07-25 00:30:00,1.0367,1.0367,1.0367,1.0367,13600000.0
2007-07-25 00:31:00,1.0367,1.0367,1.0367,1.0367,7800000.0
2007-07-25 00:32:00,1.0366,1.0367,1.0366,1.0367,113002002.0
2007-07-25 00:33:00,1.0367,1.0367,1.0367,1.0367,72000000.0
2007-07-25 00:34:00,1.0365,1.0365,1.0365,1.0365,11200000.0
2007-07-25 00:35:00,1.0367,1.0367,1.0367,1.0367,40400000.0
2007-07-25 00:36:00,1.0367,1.0367,1.0366,1.0366,118900002.0
2007-07-25 00:37:00,1.03664,1.03664,1.03651,1.03651,19600000.0
2007-07-25 00:38:00,1.0369,1.037,1.0367,1.0369,258200000.0
2007-07-25 00:39:00,1.0369,1.0369,1.0368,1.0368,79700000.0
2007-07-25 00:40:00,1.0368,1.0368,1.0368,1.0368,12700000.0
2007-07-25 00:41:00,1.0368,1.0368,1.0368,1.0368,17200000.0
2007-07-25 00:42:00,1.0368,1.0368,1.0367,1.0368,46400000.0
2007-07-25 00:43:00,1.0368,1.0369,1.0366,1.0367,155203999.0
2007-07-25 00:44:00,1.03639,1.03648,1.03639,1.03641,12400000.0
2007-07-25 00:45:00,1.0367,1.0367,1.0367,1.0367,10300000.0
2007-07-25 00:46:00,1.03645,1.03649,1.03632,1.03632,59200000.0
2007-07-25 00:47:00,1.0367,1.0368,1.0367,1.0368,19900000.0
2007-07-25 00:48:00,1.0368,1.0368,1.0367,1.0367,102400000.0
2007-07-25 00:49:00,1.0368,1.037,1.0367,1.0367,206000000.0
2007-07-25 00:50:00,1.0367,1.0369,1.0367,1.0368,276199998.0
2007-07-25 00:51:00,1.0369,1.0369,1.0368,1.0368,161899999.0
2007-07-25 00:52:00,1.0368,1.03695,1.0368,1.0369,74800000.0
2007-07-25 00:53:00,1.03666,1.03685,1.03659,1.03685,102900000.0
2007-07-25 00:54:00,1.03695,1.03695,1.0367,1.0367,90700000.0
2007-07-25 00:55:00,1.0368,1.0368,1.0367,1.0368,14400000.0
2007-07-25 00:56:00,1.0367,1.0367,1.0367,1.0367,22500000.0
2007-07-25 00:57:00,1.0368,1.0368,1.0368,1.0368,3400000.0
2007-07-25 00:58:00,1.0368,1.0368,1.03665,1.0368,111500001.0
2007-07-25 00:59:00,1.03665,1.0367,1.03665,1.0367,48100000.0
2007-07-25 01:00:00,1.0367,1.0368,1.0367,1.0368,65900000.0
2007-07-25 01:01:00,1.0367,1.0367,1.0367,1.0367,43400000.0
2007-07-25 01:02:00,1.0367,1.03675,1.0367,1.03675,25400000.0
2007-07-25 01:03:00,1.03637,1.03669,1.03637,1.0365,100400001.0
2007-07-25 01:04:00,1.03641,1.03657,1.03641,1.03657,18700000.0
2007-07-25 01:05:00,1.03658,1.0366,1.03654,1.03658,33200000.0
2007-07-25 01:06:00,1.03675,1.03675,1.03675,1.03675,3200000.0
2007-07-25 01:07:00,1.0367,1.0368,1.0367,1.0367,90800000.0
2007-07-25 01:08:00,1.03652,1.03665,1.0364,1.03656,29600000.0
2007-07-25 01:09:00,1.0367,1.0367,1.0367,1.0367,44700000.0
2007-07-25 01:10:00,1.03646,1.03648,1.03635,1.03648,127999999.0
2007-07-25 01:11:00,1.0367,1.0367,1.0367,1.0367,6400000.0
2007-07-25 01:12:00,1.0367,1.0367,1.0367,1.0367,16200000.0
2007-07-25 01:13:00,1.03655,1.03655,1.0365,1.03652,25300000.0
2007-07-25 01:14:00,1.0367,1.0367,1.0367,1.0367,71200001.0
2007-07-25 01:15:00,1.0367,1.0367,1.03655,1.03655,37199999.0
2007-07-25 01:16:00,1.03626,1.03636,1.03626,1.0363,109800000.0
2007-07-25 01:17:00,1.0367,1.0367,1.0367,1.0367,21000000.0
2007-07-25 01:18:00,1.03655,1.0367,1.03655,1.0367,34300000.0
2007-07-25 01:19:00,1.0367,1.0367,1.0367,1.0367,13100000.0
2007-07-25 01:20:00,1.03638,1.03645,1.03635,1.0364,72400000.0
2007-07-25 01:21:00,1.03638,1.03645,1.03638,1.0364,78600001.0
2007-07-25 01:22:00,1.0364,1.03645,1.03638,1.03645,90000001.0
2007-07-25 01:23:00,1.03645,1.03645,1.03638,1.03638,55500000.0
2007-07-25 01:24:00,1.03655,1.03655,1.0365,1.0365,16000000.0
2007-07-25 01:25:00,1.0365,1.0365,1.0365,1.0365,12800000.0
2007-07-25 01:26:00,1.0363,1.0364,1.03627,1.03633,14223400.0
2007-07-25 01:27:00,1.0365,1.0365,1.0365,1.0365,8800000.0
2007-07-25 01:28:00,1.0365,1.0365,1.0365,1.0365,8800000.0
2007-07-25 01:29:00,1.0365,1.0365,1.0365,1.0365,11100000.0
2007-07-25 01:30:00,1.0365,1.0365,1.0365,1.0365,18400000.0
2007-07-25 01:31:00,1.0365,1.0365,1.0365,1.0365,25600000.0
2007-07-25 01:32:00,1.0365,1.0365,1.0365,1.0365,16800000.0
2007-07-25 01:33:00,1.03655,1.03655,1.03655,1.03655,1600000.0
2007-07-25 01:34:00,1.0364,1.03643,1.03631,1.03643,53602000.0
2007-07-25 01:35:00,1.0367,1.0367,1.0367,1.0367,50900000.0
2007-07-25 01:36:00,1.0367,1.03675,1.0367,1.03675,17600000.0
2007-07-25 01:37:00,1.0368,1.03695,1.0368,1.03695,107500000.0
2007-07-25 01:38:00,1.03695,1.03695,1.03695,1.03695,1600000.0
2007-07-25 01:39:00,1.03695,1.03695,1.03695,1.03695,1600000.0
2007-07-25 01:40:00,1.03695,1.03695,1.03695,1.03695,4800000.0
2007-07-25 01:41:00,1.03695,1.03695,1.03695,1.03695,3200000.0
2007-07-25 01:42:00,1.0369,1.0369,1.0368,1.0368,77600000.0
2007-07-25 01:43:00,1.03662,1.03662,1.03642,1.03662,19200000.0
2007-07-25 01:44:00,1.0368,1.03685,1.0368,1.03685,17600000.0
2007-07-25 01:45:00,1.03665,1.03665,1.03647,1.03653,181699998.0
2007-07-25 01:46:00,1.03657,1.03665,1.03657,1.03663,86799999.0
2007-07-25 01:47:00,1.0368,1.03685,1.0367,1.0367,92700000.0
2007-07-25 01:48:00,1.0367,1.03675,1.03665,1.03665,176800001.0
2007-07-25 01:49:00,1.03665,1.0368,1.03665,1.0367,268400000.0
2007-07-25 01:50:00,1.0367,1.0369,1.0367,1.0368,208600000.0
2007-07-25 01:51:00,1.03685,1.03685,1.0368,1.0368,16700000.0
2007-07-25 01:52:00,1.03654,1.03664,1.03647,1.03653,57600000.0
2007-07-25 01:53:00,1.03685,1.0369,1.03685,1.0369,148400000.0
2007-07-25 01:54:00,1.0369,1.03695,1.0369,1.03695,20800000.0
2007-07-25 01:55:00,1.037,1.037,1.03695,1.03695,98400000.0
2007-07-25 01:56:00,1.03662,1.03678,1.03662,1.03678,11600000.0
2007-07-25 01:57:00,1.037,1.037,1.037,1.037,4000000.0
2007-07-25 01:58:00,1.0368,1.0368,1.0368,1.0368,4800000.0
2007-07-25 01:59:00,1.037,1.037,1.037,1.037,46400000.0
2007-07-25 02:00:00,1.037,1.037,1.03695,1.03695,156700000.0
2007-07-25 02:01:00,1.03695,1.037,1.03695,1.03695,54900000.0
2007-07-25 02:02:00,1.037,1.037,1.037,1.037,33200000.0
2007-07-25 02:03:00,1.037,1.037,1.0368,1.0369,93000001.0
2007-07-25 02:04:00,1.0369,1.037,1.0367,1.0367,231200000.0
2007-07-25 02:05:00,1.0368,1.037,1.0368,1.037,182700000.0
2007-07-25 02:06:00,1.037,1.037,1.0369,1.037,285000000.0
2007-07-25 02:07:00,1.037,1.037,1.0369,1.0369,239099994.0
2007-07-25 02:08:00,1.037,1.037,1.0369,1.037,171999997.0
2007-07-25 02:09:00,1.037,1.037,1.0369,1.03695,179599997.0
2007-07-25 02:10:00,1.037,1.03705,1.037,1.037,190400004.0
2007-07-25 02:11:00,1.03705,1.03705,1.03695,1.03695,87199999.0
2007-07-25 02:12:00,1.037,1.03705,1.037,1.03705,66800001.0
2007-07-25 02:13:00,1.03685,1.03685,1.03665,1.03665,36000000.0
2007-07-25 02:14:00,1.0371,1.0371,1.03695,1.03695,43100001.0
2007-07-25 02:15:00,1.0371,1.0371,1.037,1.03705,18400000.0
2007-07-25 02:16:00,1.0371,1.0371,1.037,1.037,117699999.0
2007-07-25 02:17:00,1.037,1.037,1.037,1.037,17700000.0
2007-07-25 02:18:00,1.037,1.037,1.03695,1.03695,42800000.0
2007-07-25 02:19:00,1.037,1.037,1.037,1.037,20000000.0
2007-07-25 02:20:00,1.037,1.037,1.03695,1.037,48300000.0
2007-07-25 02:21:00,1.037,1.037,1.03695,1.03695,68100000.0
2007-07-25 02:22:00,1.037,1.037,1.03695,1.03695,48800000.0
2007-07-25 02:23:00,1.03695,1.03695,1.0369,1.03695,212699999.0
2007-07-25 02:24:00,1.03658,1.0368,1.03654,1.03675,131300000.0
2007-07-25 02:25:00,1.03662,1.03671,1.03662,1.03671,8000000.0
2007-07-25 02:26:00,1.037,1.037,1.037,1.037,200000.0
2007-07-25 02:27:00,1.03695,1.037,1.03695,1.037,5800000.0
2007-07-25 02:28:00,1.03695,1.0372,1.0369,1.03705,80399997.0
2007-07-25 02:29:00,1.0371,1.0371,1.0371,1.0371,4000000.0
2007-07-25 02:30:00,1.0371,1.0371,1.0371,1.0371,9000000.0
2007-07-25 02:31:00,1.03683,1.03683,1.03664,1.03673,56500000.0
2007-07-25 02:32:00,1.0371,1.0371,1.0371,1.0371,12000000.0
2007-07-25 02:33:00,1.0371,1.0371,1.0371,1.0371,12000000.0
2007-07-25 02:34:00,1.0371,1.0371,1.0371,1.0371,4000000.0
2007-07-25 02:35:00,1.0371,1.0371,1.03685,1.0369,97600000.0
2007-07-25 02:36:00,1.0369,1.0369,1.03675,1.03675,141009998.0
2007-07-25 02:37:00,1.0368,1.0373,1.03675,1.0371,785700001.0
2007-07-25 02:38:00,1.0371,1.03715,1.0371,1.03715,74999998.0
2007-07-25 02:39:00,1.03691,1.03691,1.03677,1.03677,69000000.0
2007-07-25 02:40:00,1.03715,1.03715,1.03715,1.03715,8000000.0
2007-07-25 02:41:00,1.03673,1.03697,1.03673,1.03686,48200000.0
2007-07-25 02:42:00,1.03695,1.03704,1.03679,1.03682,99099999.0
2007-07-25 02:43:00,1.0372,1.03735,1.03715,1.03735,257199997.0
2007-07-25 02:44:00,1.0373,1.0373,1.0372,1.0372,126600001.0
2007-07-25 02:45:00,1.0373,1.0375,1.0372,1.03745,139500000.0
2007-07-25 02:46:00,1.0375,1.0375,1.03745,1.0375,51200000.0
2007-07-25 02:47:00,1.03718,1.03732,1.03711,1.03727,86900001.0
2007-07-25 02:48:00,1.03711,1.0373,1.03705,1.03716,82600001.0
2007-07-25 02:49:00,1.0375,1.0376,1.0373,1.0376,286900003.0
2007-07-25 02:50:00,1.0376,1.0376,1.0372,1.0374,515799999.0
2007-07-25 02:51:00,1.0374,1.03755,1.0374,1.03755,405699997.0
2007-07-25 02:52:00,1.03755,1.0376,1.0374,1.0376,830700006.0
2007-07-25 02:53:00,1.03755,1.0376,1.0375,1.0376,584300007.0
2007-07-25 02:54:00,1.038,1.038,1.0375,1.03755,488500000.0
2007-07-25 02:55:00,1.0375,1.03755,1.0374,1.0375,431500002.0
2007-07-25 02:56:00,1.0376,1.0378,1.03755,1.0378,384200004.0
2007-07-25 02:57:00,1.03775,1.0378,1.0376,1.0378,543000003.0
2007-07-25 02:58:00,1.0378,1.038,1.0377,1.038,411300004.0
2007-07-25 02:59:00,1.03805,1.03805,1.03805,1.03805,5400000.0
2007-07-25 03:00:00,1.0381,1.0381,1.038,1.03805,25600001.0
2007-07-25 03:01:00,1.03805,1.0384,1.038,1.0384,567999998.0
2007-07-25 03:02:00,1.0384,1.0389,1.03835,1.03855,1047000010.0
2007-07-25 03:03:00,1.0385,1.03855,1.03825,1.0384,381600000.0
2007-07-25 03:04:00,1.03835,1.03835,1.038,1.038,312700000.0
2007-07-25 03:05:00,1.0382,1.0382,1.03765,1.03795,572700001.0
2007-07-25 03:06:00,1.038,1.0383,1.0377,1.0379,685500005.0
2007-07-25 03:07:00,1.0379,1.0382,1.0379,1.03795,198100001.0
2007-07-25 03:08:00,1.03795,1.03795,1.03795,1.03795,16000000.0
2007-07-25 03:09:00,1.03795,1.03795,1.03795,1.03795,20000000.0
2007-07-25 03:10:00,1.0379,1.03805,1.03745,1.0378,363700002.0
2007-07-25 03:11:00,1.0378,1.03805,1.03775,1.0379,499300001.0
2007-07-25 03:12:00,1.0378,1.03805,1.0378,1.03785,430699999.0
2007-07-25 03:13:00,1.0379,1.03825,1.0379,1.03825,375300011.0
2007-07-25 03:14:00,1.03825,1.03845,1.03825,1.03835,374900006.0
2007-07-25 03:15:00,1.03835,1.0384,1.0383,1.0383,369500015.0
2007-07-25 03:16:00,1.0383,1.0383,1.03825,1.03825,494900004.0
2007-07-25 03:17:00,1.0383,1.0383,1.0381,1.03825,744200004.0
2007-07-25 03:18:00,1.03825,1.03825,1.03815,1.03815,578700016.0
2007-07-25 03:19:00,1.0381,1.0382,1.03805,1.03815,236400000.0
2007-07-25 03:20:00,1.03815,1.03815,1.03795,1.038,754700000.0
2007-07-25 03:21:00,1.038,1.0381,1.0379,1.03805,105400000.0
2007-07-25 03:22:00,1.03805,1.03805,1.03785,1.03785,151600001.0
2007-07-25 03:23:00,1.0378,1.0378,1.0378,1.0378,234500000.0
2007-07-25 03:24:00,1.0378,1.03835,1.0378,1.0383,725899998.0
2007-07-25 03:25:00,1.0383,1.03855,1.03795,1.03795,1155099999.0
2007-07-25 03:26:00,1.03795,1.0383,1.0379,1.0379,286000000.0
2007-07-25 03:27:00,1.038,1.038,1.038,1.038,48000000.0
2007-07-25 03:28:00,1.038,1.038,1.0378,1.0379,83100001.0
2007-07-25 03:29:00,1.0379,1.0379,1.0374,1.0374,491199994.0
2007-07-25 03:30:00,1.0374,1.0374,1.0371,1.0371,751700000.0
2007-07-25 03:31:00,1.037,1.0372,1.03695,1.0371,320100000.0
2007-07-25 03:32:00,1.0372,1.0374,1.0372,1.0374,113400000.0
2007-07-25 03:33:00,1.03735,1.0375,1.0369,1.0371,393200000.0
2007-07-25 03:34:00,1.0371,1.0371,1.0371,1.0371,48200000.0
2007-07-25 03:35:00,1.0371,1.0372,1.0371,1.0372,41400000.0
2007-07-25 03:36:00,1.0371,1.0371,1.037,1.037,187000001.0
2007-07-25 03:37:00,1.037,1.0371,1.037,1.037,113900000.0
2007-07-25 03:38:00,1.037,1.03715,1.037,1.03715,39200000.0
2007-07-25 03:39:00,1.0372,1.0373,1.0372,1.0373,85600000.0
2007-07-25 03:40:00,1.0373,1.0373,1.0372,1.0372,41600000.0
2007-07-25 03:41:00,1.03715,1.0375,1.0371,1.03745,137800003.0
2007-07-25 03:42:00,1.03745,1.0375,1.03735,1.03735,318099999.0
2007-07-25 03:43:00,1.03735,1.0374,1.03735,1.03735,89600000.0
2007-07-25 03:44:00,1.0374,1.0374,1.03735,1.0374,17100000.0
2007-07-25 03:45:00,1.0374,1.0374,1.0374,1.0374,47200000.0
2007-07-25 03:46:00,1.03708,1.03718,1.03694,1.03709,20000.0
2007-07-25 03:47:00,1.0374,1.038,1.0374,1.038,159900000.0
2007-07-25 03:48:00,1.038,1.0382,1.0373,1.0374,880200002.0
2007-07-25 03:49:00,1.03745,1.0378,1.03745,1.0377,304600002.0
2007-07-25 03:50:00,1.0377,1.0377,1.03765,1.03765,21600000.0
2007-07-25 03:51:00,1.0377,1.03775,1.0375,1.0375,140900000.0
2007-07-25 03:52:00,1.0375,1.0376,1.0374,1.0376,162800001.0
2007-07-25 03:53:00,1.03752,1.03754,1.03717,1.03736,96401998.0
2007-07-25 03:54:00,1.03731,1.03747,1.03728,1.03747,34302000.0
2007-07-25 03:55:00,1.03738,1.03751,1.03726,1.03747,167903998.0
2007-07-25 03:56:00,1.03749,1.03753,1.0374,1.0374,122000000.0
2007-07-25 03:57:00,1.0376,1.0376,1.0376,1.0376,16700001.0
2007-07-25 03:58:00,1.0376,1.03775,1.0376,1.03775,44600000.0
2007-07-25 03:59:00,1.03775,1.03775,1.0376,1.0376,233200000.0
2007-07-25 04:00:00,1.03755,1.03755,1.0372,1.0375,671900003.0
2007-07-25 04:01:00,1.0375,1.0375,1.03725,1.0373,450700000.0
2007-07-25 04:02:00,1.0373,1.0373,1.03725,1.03725,8300000.0
2007-07-25 04:03:00,1.0373,1.0373,1.03725,1.03725,1900000.0
2007-07-25 04:04:00,1.03725,1.03725,1.0371,1.0371,97300000.0
2007-07-25 04:05:00,1.0371,1.0371,1.0369,1.0369,35000000.0
2007-07-25 04:06:00,1.03695,1.0374,1.03695,1.0374,243699999.0
2007-07-25 04:07:00,1.0374,1.0375,1.0374,1.0375,154600003.0
2007-07-25 04:08:00,1.03722,1.03729,1.03717,1.03724,26400000.0
2007-07-25 04:09:00,1.03745,1.03745,1.0374,1.0374,67800000.0
2007-07-25 04:10:00,1.0374,1.0374,1.0374,1.0374,129100000.0
2007-07-25 04:11:00,1.0374,1.0374,1.0374,1.0374,4900000.0
2007-07-25 04:12:00,1.0374,1.0374,1.0374,1.0374,2400000.0
2007-07-25 04:13:00,1.0374,1.0374,1.03735,1.0374,139800000.0
2007-07-25 04:14:00,1.03755,1.03755,1.03755,1.03755,11200000.0
2007-07-25 04:15:00,1.03755,1.03755,1.0373,1.0373,95000000.0
2007-07-25 04:16:00,1.0374,1.0374,1.0374,1.0374,21200000.0
2007-07-25 04:17:00,1.0374,1.0374,1.0373,1.0374,44900000.0
2007-07-25 04:18:00,1.0373,1.0374,1.0373,1.0373,6700000.0
2007-07-25 04:19:00,1.0369,1.03695,1.0369,1.03695,19100000.0
2007-07-25 04:20:00,1.0369,1.037,1.0369,1.037,146400002.0
2007-07-25 04:21:00,1.03695,1.03695,1.03695,1.03695,51800001.0
2007-07-25 04:22:00,1.03698,1.03708,1.0369,1.0369,74800000.0
2007-07-25 04:23:00,1.03711,1.03711,1.03692,1.03692,45300000.0
2007-07-25 04:24:00,1.03693,1.03699,1.03687,1.03699,62000001.0
2007-07-25 04:25:00,1.03695,1.03695,1.03695,1.03695,21400000.0
2007-07-25 04:26:00,1.0373,1.0373,1.0373,1.0373,400000.0
2007-07-25 04:27:00,1.0369,1.037,1.0369,1.03695,55100000.0
2007-07-25 04:28:00,1.03695,1.037,1.03695,1.03695,66900001.0
2007-07-25 04:29:00,1.0373,1.0373,1.03715,1.0373,10400000.0
2007-07-25 04:30:00,1.0373,1.0373,1.0372,1.0372,23600000.0
2007-07-25 04:31:00,1.0372,1.0372,1.03715,1.03715,41800000.0
2007-07-25 04:32:00,1.0372,1.0372,1.03685,1.0369,137000000.0
2007-07-25 04:33:00,1.03685,1.0369,1.0366,1.0367,165499999.0
2007-07-25 04:34:00,1.0367,1.0367,1.0367,1.0367,39800000.0
2007-07-25 04:35:00,1.0367,1.0367,1.0367,1.0367,51699999.0
2007-07-25 04:36:00,1.0367,1.0368,1.0367,1.03675,28500000.0
2007-07-25 04:37:00,1.0368,1.0368,1.0368,1.0368,1000000.0
2007-07-25 04:38:00,1.0367,1.03685,1.03655,1.03655,109200000.0
2007-07-25 04:39:00,1.03655,1.03655,1.0364,1.0365,42900000.0
2007-07-25 04:40:00,1.0365,1.0365,1.03645,1.03645,41500000.0
2007-07-25 04:41:00,1.03645,1.03655,1.03645,1.03655,55200000.0
2007-07-25 04:42:00,1.03655,1.03675,1.0365,1.0367,222100002.0
2007-07-25 04:43:00,1.0366,1.0367,1.03645,1.0365,298900005.0
2007-07-25 04:44:00,1.0365,1.0365,1.0365,1.0365,19000000.0
2007-07-25 04:45:00,1.0365,1.03655,1.0364,1.0364,71400000.0
2007-07-25 04:46:00,1.0364,1.0364,1.0364,1.0364,28500000.0
2007-07-25 04:47:00,1.0364,1.0364,1.0364,1.0364,9200000.0
2007-07-25 04:48:00,1.03635,1.0364,1.03635,1.0364,66600000.0
2007-07-25 04:49:00,1.0364,1.03645,1.0364,1.03645,47600000.0
2007-07-25 04:50:00,1.03645,1.03645,1.0364,1.0364,69600000.0
2007-07-25 04:51:00,1.0364,1.0364,1.03635,1.0364,95800000.0
2007-07-25 04:52:00,1.0364,1.0364,1.0364,1.0364,33900000.0
2007-07-25 04:53:00,1.0364,1.03645,1.0364,1.03645,34200000.0
2007-07-25 04:54:00,1.03645,1.03645,1.0364,1.0364,57800001.0
2007-07-25 04:55:00,1.03635,1.0364,1.03635,1.0364,19200000.0
2007-07-25 04:56:00,1.0364,1.0364,1.0364,1.0364,14400000.0
2007-07-25 04:57:00,1.0364,1.0364,1.0363,1.03635,53400001.0
2007-07-25 04:58:00,1.03635,1.03635,1.03635,1.03635,6400000.0
2007-07-25 04:59:00,1.03635,1.03635,1.03635,1.03635,1600000.0
2007-07-25 05:00:00,1.03635,1.03635,1.03635,1.03635,4800000.0
2007-07-25 05:01:00,1.03635,1.03635,1.03635,1.03635,6400000.0
2007-07-25 05:02:00,1.03635,1.0364,1.03635,1.0364,49000000.0
2007-07-25 05:03:00,1.0364,1.0364,1.0363,1.0363,95999999.0
2007-07-25 05:04:00,1.0363,1.0363,1.0363,1.0363,63700000.0
2007-07-25 05:05:00,1.0363,1.0363,1.0363,1.0363,229700000.0
2007-07-25 05:06:00,1.0363,1.0363,1.0363,1.0363,113200000.0
2007-07-25 05:07:00,1.0363,1.0363,1.03625,1.0363,81899998.0
2007-07-25 05:08:00,1.0363,1.0363,1.03625,1.0363,78499998.0
2007-07-25 05:09:00,1.0363,1.03635,1.0363,1.0363,181200001.0
2007-07-25 05:10:00,1.0363,1.03635,1.0363,1.03635,44800000.0
2007-07-25 05:11:00,1.0364,1.0366,1.0364,1.03655,74400000.0
2007-07-25 05:12:00,1.0366,1.0366,1.0366,1.0366,88800000.0
2007-07-25 05:13:00,1.0366,1.0366,1.0366,1.0366,41600000.0
2007-07-25 05:14:00,1.0366,1.0366,1.0366,1.0366,52000000.0
2007-07-25 05:15:00,1.0366,1.0366,1.0366,1.0366,41600000.0
2007-07-25 05:16:00,1.0366,1.0366,1.0366,1.0366,41600000.0
2007-07-25 05:17:00,1.0366,1.0366,1.03655,1.0366,245199998.0
2007-07-25 05:18:00,1.0366,1.0366,1.0366,1.0366,190399992.0
2007-07-25 05:19:00,1.03665,1.03675,1.03665,1.03675,25400000.0
2007-07-25 05:20:00,1.03625,1.0365,1.03625,1.03627,387199996.0
2007-07-25 05:21:00,1.03675,1.03675,1.0367,1.0367,147299999.0
2007-07-25 05:22:00,1.0367,1.0367,1.03665,1.03665,36800000.0
2007-07-25 05:23:00,1.03665,1.0367,1.03655,1.0366,338699999.0
2007-07-25 05:24:00,1.0366,1.0366,1.0366,1.0366,57600000.0
2007-07-25 05:25:00,1.0366,1.0366,1.03655,1.03655,79500000.0
2007-07-25 05:26:00,1.0366,1.0366,1.0366,1.0366,163400000.0
2007-07-25 05:27:00,1.0366,1.0366,1.03655,1.0366,31200000.0
2007-07-25 05:28:00,1.0366,1.0366,1.03655,1.03655,42200000.0
2007-07-25 05:29:00,1.0366,1.0366,1.03645,1.0366,201500000.0
2007-07-25 05:30:00,1.0366,1.0366,1.0365,1.0365,222800000.0
2007-07-25 05:31:00,1.0365,1.0367,1.0365,1.0366,200700001.0
2007-07-25 05:32:00,1.0366,1.03665,1.0365,1.0366,150300000.0
2007-07-25 05:33:00,1.0366,1.0366,1.0365,1.0366,89400000.0
2007-07-25 05:34:00,1.0366,1.0366,1.0366,1.0366,1800000.0
2007-07-25 05:35:00,1.03623,1.03642,1.03611,1.03631,1625100002.0
2007-07-25 05:36:00,1.0366,1.0366,1.0366,1.0366,1800000.0
2007-07-25 05:37:00,1.0366,1.0366,1.0365,1.0365,18200000.0
2007-07-25 05:38:00,1.03625,1.03632,1.03611,1.03632,1262400010.0
2007-07-25 05:39:00,1.0366,1.0366,1.0365,1.0365,14800000.0
2007-07-25 05:40:00,1.0365,1.0365,1.0364,1.0364,152199996.0
2007-07-25 05:41:00,1.0364,1.0364,1.0364,1.0364,76800000.0
2007-07-25 05:42:00,1.0364,1.0365,1.0364,1.0365,154499998.0
2007-07-25 05:43:00,1.0365,1.0365,1.03635,1.03635,209900005.0
2007-07-25 05:44:00,1.03635,1.03635,1.03635,1.03635,31400000.0
2007-07-25 05:45:00,1.0364,1.0364,1.0364,1.0364,78400000.0
2007-07-25 05:46:00,1.0364,1.0364,1.0364,1.0364,101099998.0
2007-07-25 05:47:00,1.0364,1.0364,1.0364,1.0364,77900000.0
2007-07-25 05:48:00,1.0364,1.0364,1.0364,1.0364,75400000.0
2007-07-25 05:49:00,1.03635,1.0364,1.03635,1.0364,19500000.0
2007-07-25 05:50:00,1.0364,1.0364,1.0364,1.0364,23100000.0
2007-07-25 05:51:00,1.0364,1.0364,1.0364,1.0364,13200000.0
2007-07-25 05:52:00,1.0364,1.0364,1.0364,1.0364,13200000.0
2007-07-25 05:53:00,1.0364,1.03645,1.0364,1.03645,95400000.0
2007-07-25 05:54:00,1.03645,1.03645,1.0364,1.0364,7100000.0
2007-07-25 05:55:00,1.0364,1.0364,1.0364,1.0364,1000000.0
2007-07-25 05:56:00,1.0364,1.0364,1.0364,1.0364,400000.0
2007-07-25 05:57:00,1.0363,1.0363,1.0363,1.0363,9600000.0
2007-07-25 05:58:00,1.0363,1.0363,1.03625,1.0363,20800000.0
2007-07-25 05:59:00,1.0363,1.0363,1.03625,1.03625,28800000.0
2007-07-25 06:00:00,1.0363,1.0363,1.03625,1.0363,29500000.0
2007-07-25 06:01:00,1.0363,1.0363,1.0363,1.0363,5800000.0
2007-07-25 06:02:00,1.0363,1.0363,1.0363,1.0363,3600000.0
2007-07-25 06:03:00,1.0363,1.0363,1.0363,1.0363,53200000.0
2007-07-25 06:04:00,1.0363,1.0363,1.0363,1.0363,66000000.0
2007-07-25 06:05:00,1.0363,1.0363,1.0363,1.0363,102000000.0
2007-07-25 06:06:00,1.0363,1.0363,1.03625,1.0363,105700002.0
2007-07-25 06:07:00,1.0363,1.0363,1.0363,1.0363,100900000.0
2007-07-25 06:08:00,1.0363,1.0363,1.0363,1.0363,66000000.0
2007-07-25 06:09:00,1.0363,1.0363,1.0363,1.0363,66000000.0
2007-07-25 06:10:00,1.0363,1.0363,1.03625,1.03625,89600000.0
2007-07-25 06:11:00,1.0363,1.0363,1.03625,1.03625,78400000.0
2007-07-25 06:12:00,1.0363,1.0363,1.0363,1.0363,58800000.0
2007-07-25 06:13:00,1.0363,1.03645,1.0363,1.03645,86000000.0
2007-07-25 06:14:00,1.0364,1.03645,1.0363,1.0364,168999999.0
2007-07-25 06:15:00,1.0364,1.0364,1.0363,1.03635,259199999.0
2007-07-25 06:16:00,1.03635,1.0364,1.03635,1.03635,17600000.0
2007-07-25 06:17:00,1.03635,1.0364,1.03635,1.0364,12800000.0
2007-07-25 06:18:00,1.03635,1.03635,1.0363,1.03635,37200001.0
2007-07-25 06:19:00,1.03635,1.03635,1.0363,1.0363,35600001.0
2007-07-25 06:20:00,1.0363,1.03645,1.0363,1.03645,46000001.0
2007-07-25 06:21:00,1.03609,1.03634,1.03609,1.03612,1426099993.0
2007-07-25 06:22:00,1.0364,1.03645,1.036,1.0361,646800003.0
2007-07-25 06:23:00,1.0361,1.0361,1.03605,1.03605,55400000.0
2007-07-25 06:24:00,1.0361,1.0361,1.0361,1.0361,49700000.0
2007-07-25 06:25:00,1.0361,1.0361,1.03605,1.03605,31200000.0
2007-07-25 06:26:00,1.0361,1.0361,1.0361,1.0361,54500000.0
2007-07-25 06:27:00,1.0361,1.0361,1.03605,1.0361,48900000.0
2007-07-25 06:28:00,1.0361,1.0362,1.0361,1.0362,245399996.0
2007-07-25 06:29:00,1.0362,1.0362,1.03615,1.03615,22000000.0
2007-07-25 06:30:00,1.03615,1.0362,1.0361,1.0362,166499999.0
2007-07-25 06:31:00,1.0362,1.03625,1.0362,1.0362,180400000.0
2007-07-25 06:32:00,1.0362,1.0362,1.0362,1.0362,24900000.0
2007-07-25 06:33:00,1.03599,1.03599,1.03581,1.03586,1068799992.0
2007-07-25 06:34:00,1.03613,1.0362,1.03607,1.03616,811599994.0
2007-07-25 06:35:00,1.03598,1.03602,1.03598,1.036,748599996.0
2007-07-25 06:36:00,1.03582,1.03601,1.03582,1.036,703299994.0
2007-07-25 06:37:00,1.0363,1.0363,1.0363,1.0363,16100000.0
2007-07-25 06:38:00,1.0363,1.0363,1.0363,1.0363,37000000.0
2007-07-25 06:39:00,1.0363,1.0363,1.0363,1.0363,42400000.0
2007-07-25 06:40:00,1.0363,1.0363,1.0362,1.0362,68999999.0
2007-07-25 06:41:00,1.0363,1.0363,1.0363,1.0363,42400000.0
2007-07-25 06:42:00,1.0363,1.0363,1.0363,1.0363,42400000.0
2007-07-25 06:43:00,1.0363,1.0363,1.0363,1.0363,53900000.0
2007-07-25 06:44:00,1.0363,1.0363,1.0363,1.0363,1400000.0
2007-07-25 06:45:00,1.0363,1.0363,1.0363,1.0363,300000.0
2007-07-25 06:46:00,1.0363,1.0363,1.0363,1.0363,77900000.0
2007-07-25 06:47:00,1.0363,1.0363,1.0363,1.0363,2500000.0
2007-07-25 06:48:00,1.0363,1.0363,1.0363,1.0363,2500000.0
2007-07-25 06:49:00,1.0363,1.0363,1.0363,1.0363,141000000.0
2007-07-25 06:50:00,1.0363,1.0363,1.0363,1.0363,26000000.0
2007-07-25 06:51:00,1.0363,1.0363,1.0363,1.0363,22000000.0
2007-07-25 06:52:00,1.0363,1.0363,1.0363,1.0363,124800001.0
2007-07-25 06:53:00,1.0363,1.0363,1.03625,1.03625,246600003.0
2007-07-25 06:54:00,1.0363,1.0363,1.03625,1.03625,205600003.0
2007-07-25 06:55:00,1.0363,1.0365,1.03625,1.0363,320499999.0
2007-07-25 06:56:00,1.0364,1.0365,1.03635,1.0365,195200001.0
2007-07-25 06:57:00,1.0365,1.0365,1.0365,1.0365,7900000.0
2007-07-25 06:58:00,1.03645,1.03645,1.03645,1.03645,1600000.0
2007-07-25 06:59:00,1.0364,1.0364,1.0364,1.0364,109300000.0
2007-07-25 07:00:00,1.0364,1.0364,1.0364,1.0364,25200000.0
2007-07-25 07:01:00,1.0364,1.0364,1.0364,1.0364,35400000.0
2007-07-25 07:02:00,1.0364,1.0364,1.03635,1.03635,32700000.0
2007-07-25 07:03:00,1.0364,1.0364,1.0363,1.0363,25500000.0
2007-07-25 07:04:00,1.0363,1.0363,1.0363,1.0363,1800000.0
2007-07-25 07:05:00,1.0363,1.0363,1.0363,1.0363,3000000.0
2007-07-25 07:06:00,1.0363,1.0363,1.0363,1.0363,2900000.0
2007-07-25 07:07:00,1.0363,1.0363,1.03605,1.0361,186700002.0
2007-07-25 07:08:00,1.0361,1.0362,1.0361,1.0362,120800000.0
2007-07-25 07:09:00,1.0362,1.0362,1.0359,1.0359,101400000.0
2007-07-25 07:10:00,1.0359,1.0359,1.03575,1.0359,165399998.0
2007-07-25 07:11:00,1.0359,1.0359,1.0359,1.0359,53200000.0
2007-07-25 07:12:00,1.0359,1.0359,1.03585,1.03585,53600000.0
2007-07-25 07:13:00,1.03585,1.0362,1.03585,1.0361,655200007.0
2007-07-25 07:14:00,1.03605,1.0361,1.03605,1.0361,113500000.0
2007-07-25 07:15:00,1.0361,1.0361,1.03605,1.03605,70100000.0
2007-07-25 07:16:00,1.0361,1.0361,1.0361,1.0361,9600000.0
2007-07-25 07:17:00,1.0361,1.0361,1.036,1.0361,198400004.0
2007-07-25 07:18:00,1.0361,1.0361,1.03585,1.03585,163799998.0
2007-07-25 07:19:00,1.0361,1.03615,1.0361,1.03615,83100002.0
2007-07-25 07:20:00,1.03586,1.03589,1.03586,1.03589,49099998.0
2007-07-25 07:21:00,1.03588,1.03593,1.03588,1.0359,798799997.0
2007-07-25 07:22:00,1.0361,1.0361,1.0361,1.0361,57199999.0
2007-07-25 07:23:00,1.0361,1.0361,1.0361,1.0361,275600000.0
2007-07-25 07:24:00,1.0361,1.0361,1.0359,1.0359,167100000.0
2007-07-25 07:25:00,1.036,1.036,1.036,1.036,109300002.0
2007-07-25 07:26:00,1.036,1.036,1.036,1.036,30400000.0
2007-07-25 07:27:00,1.036,1.036,1.036,1.036,12800000.0
2007-07-25 07:28:00,1.036,1.0361,1.03595,1.036,146800000.0
2007-07-25 07:29:00,1.03595,1.036,1.03595,1.036,82800000.0
2007-07-25 07:30:00,1.036,1.036,1.036,1.036,57600000.0
2007-07-25 07:31:00,1.036,1.036,1.036,1.036,101600000.0
2007-07-25 07:32:00,1.036,1.036,1.03595,1.03595,31999999.0
2007-07-25 07:33:00,1.03595,1.03595,1.03595,1.03595,20800000.0
2007-07-25 07:34:00,1.036,1.036,1.036,1.036,8000000.0
2007-07-25 07:35:00,1.0358,1.03597,1.03578,1.0358,604799997.0
2007-07-25 07:36:00,1.03612,1.03632,1.03555,1.03555,277500000.0
2007-07-25 07:37:00,1.036,1.0361,1.036,1.0361,39900000.0
2007-07-25 07:38:00,1.0361,1.03615,1.0361,1.0361,52700000.0
2007-07-25 07:39:00,1.0361,1.0361,1.0361,1.0361,1400000.0
2007-07-25 07:40:00,1.0361,1.0361,1.0361,1.0361,51100000.0
2007-07-25 07:41:00,1.03602,1.03602,1.03585,1.036,7500000.0
2007-07-25 07:42:00,1.0361,1.0361,1.03595,1.03595,66600000.0
2007-07-25 07:43:00,1.036,1.0361,1.03595,1.0361,366999999.0
2007-07-25 07:44:00,1.03596,1.03603,1.03557,1.0358,819600001.0
2007-07-25 07:45:00,1.0361,1.0362,1.036,1.036,458700005.0
2007-07-25 07:46:00,1.036,1.036,1.036,1.036,3000000.0
2007-07-25 07:47:00,1.036,1.0361,1.03595,1.03595,43700000.0
2007-07-25 07:48:00,1.036,1.036,1.036,1.036,24000000.0
2007-07-25 07:49:00,1.03566,1.03573,1.03519,1.03558,565899988.0
2007-07-25 07:50:00,1.036,1.036,1.0359,1.0359,26100000.0
2007-07-25 07:51:00,1.0359,1.0359,1.0359,1.0359,66600000.0
2007-07-25 07:52:00,1.0359,1.0359,1.03585,1.03585,46000000.0
2007-07-25 07:53:00,1.0359,1.03595,1.0359,1.03595,112100000.0
2007-07-25 07:54:00,1.03595,1.03595,1.03585,1.03585,75800000.0
2007-07-25 07:55:00,1.03585,1.036,1.0358,1.03595,209900001.0
2007-07-25 07:56:00,1.03595,1.03595,1.03595,1.03595,1600000.0
2007-07-25 07:57:00,1.036,1.0363,1.036,1.0361,314899999.0
2007-07-25 07:58:00,1.0361,1.0363,1.036,1.0362,529099999.0
2007-07-25 07:59:00,1.0362,1.0362,1.0359,1.0362,116899999.0
2007-07-25 08:00:00,1.0362,1.0362,1.036,1.036,69900000.0
2007-07-25 08:01:00,1.03605,1.0362,1.0359,1.03605,160199998.0
2007-07-25 08:02:00,1.03605,1.03605,1.0359,1.03595,282599999.0
2007-07-25 08:03:00,1.0359,1.036,1.0359,1.0359,110900000.0
2007-07-25 08:04:00,1.0359,1.0359,1.0359,1.0359,62500000.0
2007-07-25 08:05:00,1.0359,1.0359,1.0359,1.0359,42000000.0
2007-07-25 08:06:00,1.0359,1.0359,1.03585,1.03585,48800000.0
2007-07-25 08:07:00,1.0359,1.0359,1.03585,1.03585,52000000.0
2007-07-25 08:08:00,1.03585,1.036,1.03585,1.03595,276200000.0
2007-07-25 08:09:00,1.036,1.036,1.03595,1.03595,20100000.0
2007-07-25 08:10:00,1.03595,1.036,1.03595,1.036,30400000.0
2007-07-25 08:11:00,1.03595,1.036,1.03595,1.036,23200000.0
2007-07-25 08:12:00,1.036,1.0361,1.0359,1.036,141600000.0
2007-07-25 08:13:00,1.03595,1.036,1.0359,1.0359,271100002.0
2007-07-25 08:14:00,1.0359,1.0361,1.0358,1.0359,284799998.0
2007-07-25 08:15:00,1.0359,1.0359,1.0358,1.0359,834400017.0
2007-07-25 08:16:00,1.0359,1.036,1.0358,1.0358,302300006.0
2007-07-25 08:17:00,1.0359,1.036,1.0358,1.036,214800000.0
2007-07-25 08:18:00,1.036,1.0363,1.0358,1.0359,678000000.0
2007-07-25 08:19:00,1.0359,1.0359,1.03575,1.03575,468400008.0
2007-07-25 08:20:00,1.0358,1.0358,1.0358,1.0358,111199996.0
2007-07-25 08:21:00,1.0354,1.03568,1.03508,1.03551,1289299998.0
2007-07-25 08:22:00,1.0358,1.036,1.0358,1.0358,612599989.0
2007-07-25 08:23:00,1.0358,1.0358,1.0357,1.0357,389400000.0
2007-07-25 08:24:00,1.0357,1.0358,1.03555,1.03575,1624499973.0
2007-07-25 08:25:00,1.0357,1.0358,1.0357,1.0358,297899999.0
2007-07-25 08:26:00,1.0358,1.0358,1.0357,1.0358,178300000.0
2007-07-25 08:27:00,1.0358,1.0358,1.0356,1.0357,469099999.0
2007-07-25 08:28:00,1.0357,1.0357,1.0356,1.0356,177000000.0
2007-07-25 08:29:00,1.0357,1.0357,1.0357,1.0357,184800000.0
2007-07-25 08:30:00,1.03565,1.0357,1.0356,1.0356,546700005.0
2007-07-25 08:31:00,1.0356,1.0357,1.03545,1.03545,639900000.0
2007-07-25 08:32:00,1.0355,1.0355,1.0355,1.0355,114600000.0
2007-07-25 08:33:00,1.0355,1.0355,1.0355,1.0355,46300000.0
2007-07-25 08:34:00,1.0355,1.0355,1.03545,1.03545,4800000.0
2007-07-25 08:35:00,1.0355,1.0355,1.0355,1.0355,40700000.0
2007-07-25 08:36:00,1.0355,1.0356,1.03545,1.03555,499199993.0
2007-07-25 08:37:00,1.0355,1.0356,1.03545,1.0355,153899999.0
2007-07-25 08:38:00,1.0355,1.0355,1.03535,1.03535,243300000.0
2007-07-25 08:39:00,1.03535,1.0354,1.0352,1.0353,577499996.0
2007-07-25 08:40:00,1.03525,1.0353,1.0352,1.0353,16900000.0
2007-07-25 08:41:00,1.0353,1.0354,1.03525,1.0353,163500000.0
2007-07-25 08:42:00,1.0353,1.0354,1.0352,1.0352,302199999.0
2007-07-25 08:43:00,1.0352,1.0354,1.0351,1.0352,217399999.0
2007-07-25 08:44:00,1.0352,1.0353,1.0351,1.03515,143000000.0
2007-07-25 08:45:00,1.03491,1.03515,1.03438,1.03484,858599998.0
2007-07-25 08:46:00,1.03487,1.03504,1.03473,1.03482,636799993.0
2007-07-25 08:47:00,1.0352,1.0352,1.035,1.03515,449900002.0
2007-07-25 08:48:00,1.03515,1.0353,1.03515,1.0353,18700000.0
2007-07-25 08:49:00,1.0354,1.0354,1.0353,1.0353,29400000.0
2007-07-25 08:50:00,1.0353,1.0353,1.03515,1.03515,142699998.0
2007-07-25 08:51:00,1.0352,1.0352,1.035,1.03505,443599999.0
2007-07-25 08:52:00,1.03505,1.0352,1.035,1.0351,213999999.0
2007-07-25 08:53:00,1.0351,1.0351,1.0351,1.0351,164200001.0
2007-07-25 08:54:00,1.0351,1.03515,1.0351,1.0351,131600002.0
2007-07-25 08:55:00,1.0351,1.0351,1.03505,1.03505,123700000.0
2007-07-25 08:56:00,1.0351,1.0351,1.035,1.0351,237399999.0
2007-07-25 08:57:00,1.0351,1.0352,1.0351,1.0351,104499997.0
2007-07-25 08:58:00,1.03515,1.0353,1.03515,1.0352,171900000.0
2007-07-25 08:59:00,1.0352,1.0354,1.03515,1.03535,273799999.0
2007-07-25 09:00:00,1.03535,1.03535,1.0351,1.03515,539300000.0
2007-07-25 09:01:00,1.03515,1.03515,1.03515,1.03515,15200000.0
2007-07-25 09:02:00,1.03515,1.0353,1.0351,1.03515,156599999.0
2007-07-25 09:03:00,1.0352,1.0352,1.0349,1.0349,288800000.0
2007-07-25 09:04:00,1.0349,1.0349,1.0347,1.0347,979199995.0
2007-07-25 09:05:00,1.0347,1.0347,1.0346,1.0347,146700000.0
2007-07-25 09:06:00,1.0347,1.0348,1.03455,1.0348,493400007.0
2007-07-25 09:07:00,1.0347,1.0348,1.0347,1.0348,39500001.0
2007-07-25 09:08:00,1.0348,1.0348,1.0348,1.0348,6800000.0
2007-07-25 09:09:00,1.0348,1.0348,1.0347,1.0347,49000000.0
2007-07-25 09:10:00,1.0347,1.0347,1.0346,1.0346,222800005.0
2007-07-25 09:11:00,1.0346,1.0346,1.0346,1.0346,253200010.0
2007-07-25 09:12:00,1.0346,1.0347,1.03455,1.0347,145800000.0
2007-07-25 09:13:00,1.03465,1.0347,1.034,1.034,1132999996.0
2007-07-25 09:14:00,1.0341,1.0343,1.034,1.0342,393200003.0
2007-07-25 09:15:00,1.0342,1.0344,1.0342,1.03425,638100000.0
2007-07-25 09:16:00,1.03425,1.0345,1.03425,1.03435,546800001.0
2007-07-25 09:17:00,1.03435,1.0347,1.03435,1.0347,203300000.0
2007-07-25 09:18:00,1.0347,1.0349,1.0346,1.0349,1404100001.0
2007-07-25 09:19:00,1.0349,1.0352,1.0349,1.0351,1282699995.0
2007-07-25 09:20:00,1.0352,1.0352,1.03505,1.0351,330399997.0
2007-07-25 09:21:00,1.0351,1.0357,1.0348,1.0356,1953299997.0
2007-07-25 09:22:00,1.03555,1.0356,1.03505,1.0353,2005699987.0
2007-07-25 09:23:00,1.0353,1.0354,1.0353,1.0353,436000002.0
2007-07-25 09:24:00,1.0353,1.0354,1.03515,1.0354,610099994.0
2007-07-25 09:25:00,1.0354,1.0355,1.03535,1.0354,347800000.0
2007-07-25 09:26:00,1.0354,1.0356,1.0354,1.0355,1511099965.0
2007-07-25 09:27:00,1.0355,1.0355,1.03535,1.03535,556900000.0
2007-07-25 09:28:00,1.03535,1.0355,1.03515,1.0354,696099993.0
2007-07-25 09:29:00,1.03535,1.0355,1.0353,1.0353,835400012.0
2007-07-25 09:30:00,1.0353,1.0355,1.0353,1.03535,1251099997.0
2007-07-25 09:31:00,1.0354,1.0355,1.03525,1.0355,1004600000.0
2007-07-25 09:32:00,1.0355,1.0357,1.0353,1.0357,988399999.0
2007-07-25 09:33:00,1.03565,1.0363,1.03565,1.03615,1680900006.0
2007-07-25 09:34:00,1.03615,1.03615,1.03585,1.0361,1230899997.0
2007-07-25 09:35:00,1.03605,1.03615,1.0359,1.03605,926900006.0
2007-07-25 09:36:00,1.0361,1.0361,1.03595,1.03605,502200005.0
2007-07-25 09:37:00,1.03605,1.0361,1.03565,1.0357,1555700001.0
2007-07-25 09:38:00,1.03565,1.0359,1.03555,1.03585,960900001.0
2007-07-25 09:39:00,1.0359,1.03605,1.03585,1.03605,360000000.0
2007-07-25 09:40:00,1.0361,1.0362,1.0361,1.0361,394599999.0
2007-07-25 09:41:00,1.0361,1.03625,1.036,1.0362,1548100002.0
2007-07-25 09:42:00,1.03635,1.03635,1.03585,1.0359,1250799996.0
2007-07-25 09:43:00,1.0359,1.0359,1.0358,1.0358,415600002.0
2007-07-25 09:44:00,1.0358,1.0358,1.0358,1.0358,29000000.0
2007-07-25 09:45:00,1.0358,1.0358,1.03575,1.0358,233500000.0
2007-07-25 09:46:00,1.0358,1.03585,1.03575,1.0358,231100004.0
2007-07-25 09:47:00,1.0358,1.0358,1.03575,1.0358,182400000.0
2007-07-25 09:48:00,1.03585,1.03585,1.0358,1.0358,187899998.0
2007-07-25 09:49:00,1.0358,1.0359,1.0358,1.03585,140000000.0
2007-07-25 09:50:00,1.0359,1.0359,1.03585,1.0359,3000000.0
2007-07-25 09:51:00,1.0359,1.0359,1.0359,1.0359,200000.0
2007-07-25 09:52:00,1.0359,1.0363,1.0358,1.0361,1015900003.0
2007-07-25 09:53:00,1.0361,1.0361,1.03585,1.036,1167399999.0
2007-07-25 09:54:00,1.036,1.03685,1.036,1.0368,1626000007.0
2007-07-25 09:55:00,1.0368,1.0368,1.03655,1.03655,1174999996.0
2007-07-25 09:56:00,1.03655,1.0366,1.03655,1.0366,283199999.0
2007-07-25 09:57:00,1.0366,1.0369,1.03655,1.0369,152300002.0
2007-07-25 09:58:00,1.0369,1.037,1.0368,1.037,765000007.0
2007-07-25 09:59:00,1.037,1.0371,1.03685,1.0369,1006299998.0
2007-07-25 10:00:00,1.0369,1.0369,1.0366,1.0366,359899999.0
2007-07-25 10:01:00,1.0366,1.0368,1.0365,1.0368,676500006.0
2007-07-25 10:02:00,1.0368,1.0368,1.0367,1.0367,383200001.0
2007-07-25 10:03:00,1.03665,1.037,1.03665,1.037,338600002.0
2007-07-25 10:04:00,1.037,1.037,1.0367,1.0368,1150100000.0
2007-07-25 10:05:00,1.0368,1.0368,1.0367,1.0367,366599996.0
2007-07-25 10:06:00,1.0367,1.0367,1.0365,1.03665,661499997.0
2007-07-25 10:07:00,1.03665,1.0368,1.03665,1.0368,413300000.0
2007-07-25 10:08:00,1.0368,1.037,1.0366,1.0367,1013400000.0
2007-07-25 10:09:00,1.0367,1.0367,1.0364,1.0366,199299998.0
2007-07-25 10:10:00,1.0366,1.0367,1.0365,1.0365,277999999.0
2007-07-25 10:11:00,1.0365,1.0366,1.036,1.036,1055300009.0
2007-07-25 10:12:00,1.036,1.036,1.0353,1.0353,1081999986.0
2007-07-25 10:13:00,1.0353,1.0356,1.0353,1.0356,244700001.0
2007-07-25 10:14:00,1.0356,1.0361,1.0356,1.0359,248200000.0
2007-07-25 10:15:00,1.0359,1.03605,1.03585,1.03605,294400000.0
2007-07-25 10:16:00,1.0361,1.03615,1.0359,1.0359,608899996.0
2007-07-25 10:17:00,1.0359,1.036,1.03585,1.0359,869000000.0
2007-07-25 10:18:00,1.0359,1.0361,1.0359,1.0361,725499993.0
2007-07-25 10:19:00,1.0361,1.0362,1.03605,1.03615,365100001.0
2007-07-25 10:20:00,1.0362,1.0362,1.03615,1.0362,339400003.0
2007-07-25 10:21:00,1.0362,1.0363,1.0362,1.0363,414400001.0
2007-07-25 10:22:00,1.0363,1.0363,1.03625,1.0363,503699999.0
2007-07-25 10:23:00,1.03625,1.0364,1.03625,1.0363,358700002.0
2007-07-25 10:24:00,1.0363,1.0363,1.03615,1.0362,697899995.0
2007-07-25 10:25:00,1.0362,1.0362,1.03615,1.03615,77300001.0
2007-07-25 10:26:00,1.0361,1.0361,1.036,1.036,233399999.0
2007-07-25 10:27:00,1.0361,1.0361,1.0361,1.0361,69400002.0
2007-07-25 10:28:00,1.0361,1.0361,1.0359,1.0359,668200002.0
2007-07-25 10:29:00,1.0359,1.0362,1.0353,1.036,1106000006.0
2007-07-25 10:30:00,1.036,1.0363,1.0356,1.0362,922799995.0
2007-07-25 10:31:00,1.03625,1.03645,1.03625,1.0364,1308100001.0
2007-07-25 10:32:00,1.0364,1.0368,1.0364,1.0367,719599992.0
2007-07-25 10:33:00,1.0367,1.0368,1.0367,1.0368,491099999.0
2007-07-25 10:34:00,1.0368,1.0368,1.0368,1.0368,50000000.0
2007-07-25 10:35:00,1.0368,1.0368,1.0368,1.0368,33200000.0
2007-07-25 10:36:00,1.0368,1.0371,1.0368,1.037,474500000.0
2007-07-25 10:37:00,1.037,1.0371,1.0368,1.037,845400007.0
2007-07-25 10:38:00,1.037,1.037,1.037,1.037,218100002.0
2007-07-25 10:39:00,1.03705,1.0373,1.03695,1.0373,174900000.0
2007-07-25 10:40:00,1.0373,1.0375,1.03725,1.0375,421199999.0
2007-07-25 10:41:00,1.0375,1.0375,1.0374,1.0375,275000000.0
2007-07-25 10:42:00,1.03745,1.0377,1.03745,1.03755,1557999999.0
2007-07-25 10:43:00,1.0376,1.0378,1.03755,1.0377,1618900004.0
2007-07-25 10:44:00,1.0378,1.038,1.03775,1.0379,1365700001.0
2007-07-25 10:45:00,1.0379,1.0381,1.0379,1.0379,1383400006.0
2007-07-25 10:46:00,1.0379,1.0382,1.0378,1.0381,642800003.0
2007-07-25 10:47:00,1.0379,1.0379,1.0374,1.0377,698799995.0
2007-07-25 10:48:00,1.0378,1.0382,1.03775,1.03815,698799995.0
2007-07-25 10:49:00,1.03815,1.03815,1.03765,1.0379,1338100004.0
2007-07-25 10:50:00,1.0379,1.0381,1.0379,1.0379,364699995.0
2007-07-25 10:51:00,1.03795,1.03825,1.03795,1.03825,364699995.0
2007-07-25 10:52:00,1.03825,1.03825,1.0381,1.0381,819299997.0
2007-07-25 10:53:00,1.0381,1.0381,1.0379,1.0379,584799996.0
2007-07-25 10:54:00,1.0379,1.0381,1.03785,1.0379,298000002.0
2007-07-25 10:55:00,1.0379,1.0379,1.0379,1.0379,69500000.0
2007-07-25 10:56:00,1.0379,1.0379,1.03775,1.03775,101700001.0
2007-07-25 10:57:00,1.03785,1.03785,1.03775,1.03775,92099999.0
2007-07-25 10:58:00,1.03775,1.0378,1.0377,1.0378,235599999.0
2007-07-25 10:59:00,1.0378,1.0378,1.0377,1.0378,952900001.0
2007-07-25 11:00:00,1.0378,1.038,1.0377,1.03795,1201699997.0
2007-07-25 11:01:00,1.038,1.0382,1.038,1.0382,596400000.0
2007-07-25 11:02:00,1.03815,1.0382,1.038,1.03805,231999996.0
2007-07-25 11:03:00,1.03805,1.0381,1.038,1.0381,596199996.0
2007-07-25 11:04:00,1.0381,1.03825,1.0381,1.0382,267199996.0
2007-07-25 11:05:00,1.0382,1.0382,1.0381,1.0381,204599998.0
2007-07-25 11:06:00,1.0381,1.0381,1.03785,1.0381,584899999.0
2007-07-25 11:07:00,1.0381,1.0383,1.03805,1.03815,364100001.0
2007-07-25 11:08:00,1.03815,1.0383,1.0381,1.0382,299100000.0
2007-07-25 11:09:00,1.0382,1.0382,1.03805,1.0381,188300001.0
2007-07-25 11:10:00,1.0381,1.0381,1.0378,1.0378,725200008.0
2007-07-25 11:11:00,1.0378,1.0378,1.0377,1.0377,402400007.0
2007-07-25 11:12:00,1.03775,1.0379,1.0377,1.0378,835600007.0
2007-07-25 11:13:00,1.0378,1.0378,1.03765,1.0377,935800001.0
2007-07-25 11:14:00,1.0377,1.0378,1.0375,1.0375,870900007.0
2007-07-25 11:15:00,1.0375,1.0378,1.0375,1.0377,720399995.0
2007-07-25 11:16:00,1.0375,1.0377,1.0374,1.0376,1064500009.0
2007-07-25 11:17:00,1.0377,1.0383,1.03765,1.0382,1064500009.0
2007-07-25 11:18:00,1.0382,1.0383,1.0382,1.0382,103900000.0
2007-07-25 11:19:00,1.0382,1.0383,1.03815,1.0382,302500000.0
2007-07-25 11:20:00,1.0382,1.0382,1.03815,1.0382,48200000.0
2007-07-25 11:21:00,1.0382,1.03825,1.0377,1.03775,564100000.0
2007-07-25 11:22:00,1.0378,1.0383,1.0378,1.0383,406900004.0
2007-07-25 11:23:00,1.03825,1.0383,1.0382,1.0382,317300000.0
2007-07-25 11:24:00,1.0381,1.0381,1.03775,1.03805,1140299996.0
2007-07-25 11:25:00,1.03795,1.0381,1.03785,1.03795,367499997.0
2007-07-25 11:26:00,1.0379,1.03795,1.0377,1.03795,1023200000.0
2007-07-25 11:27:00,1.03795,1.03825,1.03795,1.03825,281900000.0
2007-07-25 11:28:00,1.03825,1.03835,1.03795,1.03795,587600003.0
2007-07-25 11:29:00,1.038,1.0381,1.038,1.0381,111800000.0
2007-07-25 11:30:00,1.0381,1.0382,1.0381,1.0381,50500000.0
2007-07-25 11:31:00,1.03795,1.0381,1.03795,1.0381,135999998.0
2007-07-25 11:32:00,1.0381,1.0381,1.0381,1.0381,2500000.0
2007-07-25 11:33:00,1.0381,1.0381,1.0379,1.038,1095500009.0
2007-07-25 11:34:00,1.038,1.0382,1.0379,1.0382,977699995.0
2007-07-25 11:35:00,1.0382,1.0382,1.0381,1.0382,265199998.0
2007-07-25 11:36:00,1.0382,1.0382,1.0382,1.0382,114800000.0
2007-07-25 11:37:00,1.0382,1.0383,1.0382,1.0383,442400001.0
2007-07-25 11:38:00,1.0383,1.03835,1.0382,1.0382,305000002.0
2007-07-25 11:39:00,1.0383,1.03835,1.03825,1.0383,101200002.0
2007-07-25 11:40:00,1.0383,1.0383,1.0383,1.0383,593100005.0
2007-07-25 11:41:00,1.0383,1.0385,1.0383,1.0384,899799997.0
2007-07-25 11:42:00,1.03845,1.0385,1.0384,1.0384,33400000.0
2007-07-25 11:43:00,1.0384,1.03845,1.03835,1.0384,418599997.0
2007-07-25 11:44:00,1.0384,1.0384,1.0383,1.03835,171200000.0
2007-07-25 11:45:00,1.0383,1.03835,1.0383,1.0383,72100000.0
2007-07-25 11:46:00,1.0383,1.0383,1.0383,1.0383,38500000.0
2007-07-25 11:47:00,1.0383,1.0383,1.0383,1.0383,292900002.0
2007-07-25 11:48:00,1.03825,1.0383,1.03805,1.03825,481100002.0
2007-07-25 11:49:00,1.0383,1.0383,1.0382,1.0382,353900000.0
2007-07-25 11:50:00,1.0382,1.0383,1.0382,1.0383,72700000.0
2007-07-25 11:51:00,1.0383,1.0383,1.03825,1.0383,5200000.0
2007-07-25 11:52:00,1.0383,1.0383,1.03825,1.03825,29100000.0
2007-07-25 11:53:00,1.03825,1.0383,1.03825,1.03825,11500000.0
2007-07-25 11:54:00,1.03825,1.03825,1.0382,1.0382,28100000.0
2007-07-25 11:55:00,1.0382,1.03825,1.0382,1.0382,58700000.0
2007-07-25 11:56:00,1.0382,1.0382,1.0379,1.0379,431400001.0
2007-07-25 11:57:00,1.0379,1.0382,1.0379,1.03815,114999999.0
2007-07-25 11:58:00,1.03815,1.03815,1.03815,1.03815,45600000.0
2007-07-25 11:59:00,1.03815,1.03845,1.0381,1.03835,771299992.0
2007-07-25 12:00:00,1.03835,1.0385,1.03835,1.0385,347599999.0
2007-07-25 12:01:00,1.0385,1.03865,1.0385,1.0385,284699998.0
2007-07-25 12:02:00,1.0385,1.03855,1.0385,1.03855,592299997.0
2007-07-25 12:03:00,1.03855,1.03855,1.03845,1.0385,66400000.0
2007-07-25 12:04:00,1.0385,1.03855,1.0385,1.0385,903300002.0
2007-07-25 12:05:00,1.0385,1.0386,1.0385,1.0386,453400000.0
2007-07-25 12:06:00,1.0386,1.0386,1.0385,1.03855,35200000.0
2007-07-25 12:07:00,1.03855,1.0386,1.0385,1.0385,252600000.0
2007-07-25 12:08:00,1.0385,1.0385,1.0385,1.0385,7000000.0
2007-07-25 12:09:00,1.0385,1.03865,1.03845,1.0385,499900000.0
2007-07-25 12:10:00,1.0385,1.0386,1.03845,1.0386,132700000.0
2007-07-25 12:11:00,1.03865,1.0387,1.03865,1.0387,39100000.0
2007-07-25 12:12:00,1.0387,1.0387,1.0386,1.03865,132700002.0
2007-07-25 12:13:00,1.0386,1.0386,1.0385,1.0386,170000002.0
2007-07-25 12:14:00,1.0386,1.0387,1.0386,1.03865,77600002.0
2007-07-25 12:15:00,1.03865,1.03865,1.0384,1.0386,383799999.0
2007-07-25 12:16:00,1.0386,1.0386,1.0386,1.0386,32900000.0
2007-07-25 12:17:00,1.0386,1.0387,1.03855,1.0386,237900000.0
2007-07-25 12:18:00,1.03865,1.0387,1.0386,1.03865,22900000.0
2007-07-25 12:19:00,1.03865,1.0387,1.0386,1.0386,83300002.0
2007-07-25 12:20:00,1.0386,1.0386,1.03855,1.03855,85700000.0
2007-07-25 12:21:00,1.0386,1.0386,1.0386,1.0386,9700000.0
2007-07-25 12:22:00,1.0386,1.0386,1.0386,1.0386,76100000.0
2007-07-25 12:23:00,1.0386,1.03865,1.0386,1.0386,66000001.0
2007-07-25 12:24:00,1.0386,1.0387,1.0386,1.03865,94700002.0
2007-07-25 12:25:00,1.03865,1.03865,1.03865,1.03865,3200000.0
2007-07-25 12:26:00,1.03865,1.03865,1.0386,1.03865,118299999.0
2007-07-25 12:27:00,1.0387,1.0387,1.0386,1.0386,102100000.0
2007-07-25 12:28:00,1.0386,1.0388,1.03855,1.0386,299499999.0
2007-07-25 12:29:00,1.0387,1.0387,1.0386,1.03865,50000000.0
2007-07-25 12:30:00,1.0387,1.0388,1.03855,1.0386,381600000.0
2007-07-25 12:31:00,1.0386,1.03865,1.03855,1.03865,247200001.0
2007-07-25 12:32:00,1.03865,1.03865,1.0386,1.03865,180299997.0
2007-07-25 12:33:00,1.03865,1.03865,1.0386,1.0386,171000000.0
2007-07-25 12:34:00,1.0386,1.0387,1.03855,1.0386,402900004.0
2007-07-25 12:35:00,1.0386,1.0387,1.0386,1.03865,230599999.0
2007-07-25 12:36:00,1.0387,1.0387,1.0387,1.0387,24900000.0
2007-07-25 12:37:00,1.0387,1.0387,1.0387,1.0387,29900000.0
2007-07-25 12:38:00,1.0387,1.0387,1.03865,1.03865,14300000.0
2007-07-25 12:39:00,1.03865,1.0387,1.03855,1.0386,165500000.0
2007-07-25 12:40:00,1.0386,1.03865,1.0386,1.0386,171000003.0
2007-07-25 12:41:00,1.0386,1.03865,1.0386,1.0386,537100012.0
2007-07-25 12:42:00,1.0386,1.0386,1.03855,1.03855,183400000.0
2007-07-25 12:43:00,1.03855,1.0386,1.03855,1.0386,42400000.0
2007-07-25 12:44:00,1.0386,1.03865,1.03855,1.0386,330200002.0
2007-07-25 12:45:00,1.0386,1.0386,1.0384,1.0385,605900005.0
2007-07-25 12:46:00,1.0385,1.0386,1.0385,1.0385,211500000.0
2007-07-25 12:47:00,1.0386,1.03905,1.0386,1.039,1354299998.0
2007-07-25 12:48:00,1.039,1.0392,1.039,1.039,504300003.0
2007-07-25 12:49:00,1.039,1.039,1.03875,1.03875,513900000.0
2007-07-25 12:50:00,1.0389,1.0389,1.03875,1.03875,202100001.0
2007-07-25 12:51:00,1.03875,1.03875,1.03855,1.03855,438899997.0
2007-07-25 12:52:00,1.03855,1.0387,1.03845,1.0386,841300001.0
2007-07-25 12:53:00,1.0386,1.0386,1.0385,1.0386,320500000.0
2007-07-25 12:54:00,1.0386,1.039,1.0386,1.0388,262500000.0
2007-07-25 12:55:00,1.03875,1.0388,1.0384,1.0385,554600003.0
2007-07-25 12:56:00,1.0385,1.0385,1.03845,1.0385,168400000.0
2007-07-25 12:57:00,1.0385,1.0387,1.0385,1.0387,300600000.0
2007-07-25 12:58:00,1.0387,1.0392,1.0386,1.0391,1210100008.0
2007-07-25 12:59:00,1.0392,1.03925,1.03905,1.0392,710199996.0
2007-07-25 13:00:00,1.0392,1.0392,1.0384,1.03855,1602400003.0
2007-07-25 13:01:00,1.0385,1.0388,1.0385,1.0388,640400007.0
2007-07-25 13:02:00,1.0388,1.0388,1.0388,1.0388,288900000.0
2007-07-25 13:03:00,1.0388,1.0388,1.0387,1.0387,308799998.0
2007-07-25 13:04:00,1.0387,1.03875,1.03805,1.03805,495600003.0
2007-07-25 13:05:00,1.03805,1.0382,1.038,1.0382,593000000.0
2007-07-25 13:06:00,1.0382,1.0383,1.0382,1.0382,285999997.0
2007-07-25 13:07:00,1.0382,1.0382,1.0381,1.03815,58000000.0
2007-07-25 13:08:00,1.0382,1.0383,1.03765,1.0377,640800002.0
2007-07-25 13:09:00,1.0377,1.0377,1.0373,1.03745,1421599999.0
2007-07-25 13:10:00,1.0375,1.03755,1.0374,1.0375,1020900008.0
2007-07-25 13:11:00,1.0376,1.0376,1.03745,1.0376,540400004.0
2007-07-25 13:12:00,1.0376,1.038,1.0375,1.0379,1087000006.0
2007-07-25 13:13:00,1.0379,1.03835,1.0379,1.0383,1025999996.0
2007-07-25 13:14:00,1.0384,1.0384,1.03835,1.03835,21600000.0
2007-07-25 13:15:00,1.03835,1.0385,1.03835,1.0385,80800000.0
2007-07-25 13:16:00,1.0385,1.0385,1.0385,1.0385,7400000.0
2007-07-25 13:17:00,1.0385,1.0385,1.0384,1.0384,30100000.0
2007-07-25 13:18:00,1.0384,1.0385,1.0384,1.0384,114900000.0
2007-07-25 13:19:00,1.0384,1.0384,1.03835,1.0384,72500000.0
2007-07-25 13:20:00,1.0384,1.0385,1.0384,1.0384,74900000.0
2007-07-25 13:21:00,1.0384,1.0385,1.0384,1.03845,382000004.0
2007-07-25 13:22:00,1.0384,1.03845,1.0379,1.0381,777299995.0
2007-07-25 13:23:00,1.03805,1.0382,1.038,1.038,99000000.0
2007-07-25 13:24:00,1.038,1.038,1.038,1.038,83999999.0
2007-07-25 13:25:00,1.0381,1.0382,1.038,1.0381,504299996.0
2007-07-25 13:26:00,1.0382,1.0382,1.03785,1.03795,199399999.0
2007-07-25 13:27:00,1.03795,1.0381,1.03795,1.0381,11600000.0
2007-07-25 13:28:00,1.0381,1.0382,1.03805,1.0381,45600000.0
2007-07-25 13:29:00,1.0381,1.0385,1.0381,1.0385,312500001.0
2007-07-25 13:30:00,1.0385,1.0385,1.0384,1.0384,306400000.0
2007-07-25 13:31:00,1.0384,1.0384,1.0383,1.0384,27500000.0
2007-07-25 13:32:00,1.0384,1.0384,1.03835,1.0384,39300000.0
2007-07-25 13:33:00,1.0384,1.0385,1.0384,1.0385,197899999.0
2007-07-25 13:34:00,1.0385,1.0387,1.0385,1.0387,144600000.0
2007-07-25 13:35:00,1.0387,1.0387,1.0386,1.0386,150700004.0
2007-07-25 13:36:00,1.03855,1.0386,1.03855,1.03855,108600002.0
2007-07-25 13:37:00,1.0386,1.0387,1.03855,1.0386,101100000.0
2007-07-25 13:38:00,1.03855,1.0386,1.03855,1.0386,56200000.0
2007-07-25 13:39:00,1.0386,1.0386,1.03845,1.0385,306599999.0
2007-07-25 13:40:00,1.0385,1.0385,1.0385,1.0385,39800000.0
2007-07-25 13:41:00,1.0385,1.0385,1.0385,1.0385,610700000.0
2007-07-25 13:42:00,1.0385,1.0385,1.0385,1.0385,534300000.0
2007-07-25 13:43:00,1.0385,1.0385,1.03845,1.0385,173600002.0
2007-07-25 13:44:00,1.0385,1.0385,1.03845,1.0385,149600000.0
2007-07-25 13:45:00,1.0385,1.0385,1.0385,1.0385,108600000.0
2007-07-25 13:46:00,1.0385,1.0386,1.0385,1.0386,532200001.0
2007-07-25 13:47:00,1.03855,1.0387,1.03855,1.0387,445400006.0
2007-07-25 13:48:00,1.0387,1.0387,1.03845,1.03845,223800000.0
2007-07-25 13:49:00,1.0384,1.03845,1.03835,1.0384,335399998.0
2007-07-25 13:50:00,1.0384,1.0384,1.03835,1.0384,182900001.0
2007-07-25 13:51:00,1.0384,1.0385,1.0384,1.0385,177100002.0
2007-07-25 13:52:00,1.0385,1.0387,1.03845,1.03845,409300001.0
2007-07-25 13:53:00,1.0386,1.0386,1.03845,1.0386,160999999.0
2007-07-25 13:54:00,1.0386,1.0386,1.0384,1.0384,100700000.0
2007-07-25 13:55:00,1.0384,1.0385,1.0382,1.0384,555900004.0
2007-07-25 13:56:00,1.03845,1.0385,1.0383,1.0384,981599991.0
2007-07-25 13:57:00,1.0384,1.0384,1.0383,1.0383,176000004.0
2007-07-25 13:58:00,1.0383,1.0383,1.03825,1.0383,92000001.0
2007-07-25 13:59:00,1.0383,1.0383,1.0383,1.0383,145700000.0
2007-07-25 14:00:00,1.0383,1.0383,1.03815,1.0382,630900001.0
2007-07-25 14:01:00,1.0382,1.0383,1.0382,1.0382,805099987.0
2007-07-25 14:02:00,1.0382,1.0382,1.0382,1.0382,194900002.0
2007-07-25 14:03:00,1.0382,1.0382,1.0381,1.0382,393799997.0
2007-07-25 14:04:00,1.0382,1.0383,1.0381,1.03825,798300003.0
2007-07-25 14:05:00,1.03825,1.0383,1.03795,1.0383,1433699994.0
2007-07-25 14:06:00,1.0383,1.0384,1.0382,1.0384,698399997.0
2007-07-25 14:07:00,1.0384,1.0387,1.0382,1.03845,1266399988.0
2007-07-25 14:08:00,1.0384,1.0384,1.03835,1.0384,228100002.0
2007-07-25 14:09:00,1.0384,1.0384,1.0382,1.0383,396799997.0
2007-07-25 14:10:00,1.0383,1.0383,1.0383,1.0383,15500000.0
2007-07-25 14:11:00,1.0383,1.0383,1.03825,1.03825,135700000.0
2007-07-25 14:12:00,1.03825,1.0384,1.03825,1.0383,80800000.0
2007-07-25 14:13:00,1.0383,1.0386,1.0383,1.0385,526800000.0
2007-07-25 14:14:00,1.03845,1.0388,1.03845,1.0386,961500004.0
2007-07-25 14:15:00,1.0386,1.0388,1.0386,1.03865,1265000000.0
2007-07-25 14:16:00,1.0386,1.0387,1.0385,1.0385,1490700000.0
2007-07-25 14:17:00,1.0385,1.0385,1.0384,1.0384,912799991.0
2007-07-25 14:18:00,1.0384,1.0384,1.0384,1.0384,372400007.0
2007-07-25 14:19:00,1.0384,1.0385,1.03835,1.0384,1084999989.0
2007-07-25 14:20:00,1.0384,1.03865,1.0384,1.03845,765900000.0
2007-07-25 14:21:00,1.03845,1.0385,1.03845,1.0385,75600000.0
2007-07-25 14:22:00,1.0385,1.0386,1.0385,1.0385,171600000.0
2007-07-25 14:23:00,1.0386,1.0387,1.0384,1.03855,323200001.0
2007-07-25 14:24:00,1.0385,1.0386,1.03845,1.03855,801300003.0
2007-07-25 14:25:00,1.03855,1.0386,1.03855,1.03855,407100002.0
2007-07-25 14:26:00,1.0386,1.0387,1.03845,1.0387,784200001.0
2007-07-25 14:27:00,1.0387,1.0388,1.0387,1.0388,332400000.0
2007-07-25 14:28:00,1.0388,1.0389,1.03865,1.0389,1052800006.0
2007-07-25 14:29:00,1.0389,1.039,1.0389,1.039,724899998.0
2007-07-25 14:30:00,1.039,1.0391,1.0388,1.039,761200002.0
2007-07-25 14:31:00,1.039,1.0392,1.039,1.039,621000001.0
2007-07-25 14:32:00,1.0387,1.0389,1.0385,1.0387,1837599996.0
2007-07-25 14:33:00,1.0387,1.0389,1.03855,1.0389,1837599996.0
2007-07-25 14:34:00,1.0389,1.039,1.0389,1.0389,1202399997.0
2007-07-25 14:35:00,1.0389,1.03895,1.03865,1.03865,709200004.0
2007-07-25 14:36:00,1.03865,1.0387,1.03865,1.03865,776999997.0
2007-07-25 14:37:00,1.03865,1.0388,1.03865,1.0388,602099997.0
2007-07-25 14:38:00,1.0388,1.0389,1.0388,1.0389,403200002.0
2007-07-25 14:39:00,1.0389,1.03915,1.03885,1.03915,435100001.0
2007-07-25 14:40:00,1.0392,1.0396,1.0392,1.0396,209900000.0
2007-07-25 14:41:00,1.0396,1.0397,1.03955,1.0396,423900000.0
2007-07-25 14:42:00,1.0396,1.0397,1.0395,1.03955,534999996.0
2007-07-25 14:43:00,1.0396,1.0398,1.0396,1.03975,623699986.0
2007-07-25 14:44:00,1.03975,1.03975,1.03935,1.03935,989700007.0
2007-07-25 14:45:00,1.03935,1.03935,1.0393,1.03935,90900000.0
2007-07-25 14:46:00,1.03935,1.0396,1.03935,1.03945,387399997.0
2007-07-25 14:47:00,1.03945,1.03965,1.03945,1.0396,947599999.0
2007-07-25 14:48:00,1.0396,1.03985,1.03945,1.0398,871400000.0
2007-07-25 14:49:00,1.0398,1.0398,1.0397,1.0398,184000000.0
2007-07-25 14:50:00,1.0398,1.0398,1.0396,1.0396,409800001.0
2007-07-25 14:51:00,1.0396,1.0399,1.03955,1.0396,914499992.0
2007-07-25 14:52:00,1.0396,1.0402,1.0395,1.04,330600002.0
2007-07-25 14:53:00,1.0399,1.0399,1.0397,1.0398,330600002.0
2007-07-25 14:54:00,1.04,1.04,1.03985,1.03985,330600002.0
2007-07-25 14:55:00,1.03985,1.0399,1.0396,1.0397,911100003.0
2007-07-25 14:56:00,1.0397,1.0399,1.03965,1.03965,757199990.0
2007-07-25 14:57:00,1.0397,1.0398,1.0397,1.0397,600900003.0
2007-07-25 14:58:00,1.0397,1.0397,1.0388,1.03905,1767699995.0
2007-07-25 14:59:00,1.03905,1.0393,1.03905,1.0391,906400000.0
2007-07-25 15:00:00,1.0391,1.03935,1.0391,1.03925,1256100004.0
2007-07-25 15:01:00,1.03925,1.03935,1.03925,1.03935,620199994.0
2007-07-25 15:02:00,1.03925,1.03925,1.0391,1.03915,765399995.0
2007-07-25 15:03:00,1.0392,1.03925,1.03915,1.03915,76100000.0
2007-07-25 15:04:00,1.03915,1.03915,1.0382,1.0386,1443099998.0
2007-07-25 15:05:00,1.0386,1.0387,1.0385,1.0386,1008699993.0
2007-07-25 15:06:00,1.0386,1.0388,1.0386,1.0387,1099700005.0
2007-07-25 15:07:00,1.0387,1.03885,1.0387,1.0388,392850880.0
2007-07-25 15:08:00,1.03885,1.0389,1.0388,1.03885,31538280.0
2007-07-25 15:09:00,1.03885,1.039,1.03885,1.039,1379362517.0
2007-07-25 15:10:00,1.039,1.039,1.0389,1.03895,316599999.0
2007-07-25 15:11:00,1.039,1.0391,1.03895,1.0391,646300001.0
2007-07-25 15:12:00,1.0391,1.0397,1.0391,1.03945,1709784727.0
2007-07-25 15:13:00,1.0395,1.0396,1.0393,1.0395,386002000.0
2007-07-25 15:14:00,1.0395,1.0395,1.03915,1.03925,222300000.0
2007-07-25 15:15:00,1.0392,1.0393,1.03885,1.03885,1523100002.0
2007-07-25 15:16:00,1.0389,1.0392,1.0387,1.039,752999999.0
2007-07-25 15:17:00,1.0391,1.0395,1.039,1.039,752999999.0
2007-07-25 15:18:00,1.039,1.0391,1.0389,1.0389,1682500014.0
2007-07-25 15:19:00,1.0389,1.0389,1.0389,1.0389,145500000.0
2007-07-25 15:20:00,1.0389,1.0392,1.0389,1.03915,622899999.0
2007-07-25 15:21:00,1.03915,1.03935,1.0391,1.0391,683300001.0
2007-07-25 15:22:00,1.0391,1.0391,1.03885,1.0389,1194500004.0
2007-07-25 15:23:00,1.0389,1.03895,1.0388,1.03885,461900479.0
2007-07-25 15:24:00,1.0388,1.03885,1.0386,1.0387,655175116.0
2007-07-25 15:25:00,1.0387,1.0389,1.0387,1.0389,758299998.0
2007-07-25 15:26:00,1.0389,1.03925,1.03885,1.03905,1970099986.0
2007-07-25 15:27:00,1.03905,1.0392,1.039,1.0392,762400006.0
2007-07-25 15:28:00,1.0392,1.0392,1.0391,1.0391,454800000.0
2007-07-25 15:29:00,1.0391,1.03915,1.03885,1.039,904300003.0
2007-07-25 15:30:00,1.03895,1.0391,1.03895,1.039,615900032.0
2007-07-25 15:31:00,1.039,1.0391,1.039,1.0391,979100010.0
2007-07-25 15:32:00,1.0391,1.03925,1.039,1.0392,339300004.0
2007-07-25 15:33:00,1.0392,1.0392,1.0389,1.03905,1419899999.0
2007-07-25 15:34:00,1.03905,1.0392,1.0389,1.0392,1680400003.0
2007-07-25 15:35:00,1.0392,1.0392,1.0391,1.0392,212800002.0
2007-07-25 15:36:00,1.0392,1.03935,1.03915,1.03935,592457785.0
2007-07-25 15:37:00,1.0394,1.0396,1.03935,1.0395,1779199999.0
2007-07-25 15:38:00,1.0395,1.0396,1.03945,1.0395,476799999.0
2007-07-25 15:39:00,1.0395,1.0395,1.03945,1.03945,192100000.0
2007-07-25 15:40:00,1.03945,1.0396,1.03945,1.03955,162900000.0
2007-07-25 15:41:00,1.0395,1.0397,1.0395,1.03965,400399997.0
2007-07-25 15:42:00,1.0395,1.03965,1.0395,1.0395,188600000.0
2007-07-25 15:43:00,1.0395,1.0396,1.0394,1.03945,319899999.0
2007-07-25 15:44:00,1.0394,1.0396,1.0394,1.0395,453800000.0
2007-07-25 15:45:00,1.0395,1.0396,1.0395,1.0396,320200007.0
2007-07-25 15:46:00,1.0396,1.0397,1.03955,1.0397,468199999.0
2007-07-25 15:47:00,1.0397,1.0397,1.03955,1.0396,327200001.0
2007-07-25 15:48:00,1.0396,1.0398,1.0396,1.0398,333100001.0
2007-07-25 15:49:00,1.0398,1.0402,1.0398,1.0398,939599999.0
2007-07-25 15:50:00,1.0398,1.0399,1.0397,1.0397,558200001.0
2007-07-25 15:51:00,1.0397,1.0398,1.0397,1.0398,90600000.0
2007-07-25 15:52:00,1.0398,1.04,1.03975,1.03985,1138000008.0
2007-07-25 15:53:00,1.0398,1.03985,1.0397,1.0398,399699997.0
2007-07-25 15:54:00,1.0398,1.04,1.0398,1.0398,715700001.0
2007-07-25 15:55:00,1.0398,1.04,1.0398,1.0399,555300004.0
2007-07-25 15:56:00,1.0399,1.04,1.0399,1.04,308900001.0
2007-07-25 15:57:00,1.04,1.0402,1.04,1.0401,714999998.0
2007-07-25 15:58:00,1.0401,1.0401,1.04,1.04,739500003.0
2007-07-25 15:59:00,1.04,1.0401,1.0398,1.04,1940099984.0
2007-07-25 16:00:00,1.04,1.04,1.03955,1.0396,899800003.0
2007-07-25 16:01:00,1.0396,1.0398,1.0395,1.03975,412300002.0
2007-07-25 16:02:00,1.03975,1.04,1.0397,1.0398,632500002.0
2007-07-25 16:03:00,1.0398,1.04,1.0395,1.0397,690800001.0
2007-07-25 16:04:00,1.0397,1.0397,1.0396,1.0397,37500000.0
2007-07-25 16:05:00,1.0396,1.0398,1.0396,1.0398,210000000.0
2007-07-25 16:06:00,1.03975,1.0399,1.03955,1.0399,1799699996.0
2007-07-25 16:07:00,1.0398,1.04,1.0398,1.04,1626500001.0
2007-07-25 16:08:00,1.0402,1.0411,1.0402,1.0411,1626500001.0
2007-07-25 16:09:00,1.0412,1.0418,1.0412,1.0416,1626500001.0
2007-07-25 16:10:00,1.0418,1.0418,1.0414,1.0415,1626500001.0
2007-07-25 16:11:00,1.0414,1.0416,1.0413,1.0413,1626500001.0
2007-07-25 16:12:00,1.0414,1.0414,1.0413,1.0413,1626500001.0
2007-07-25 16:13:00,1.0414,1.0415,1.0412,1.0413,1626500001.0
2007-07-25 16:14:00,1.0413,1.0413,1.0411,1.0412,1626500001.0
2007-07-25 16:15:00,1.0412,1.0415,1.0412,1.0414,1621599983.0
2007-07-25 16:16:00,1.0415,1.0415,1.0413,1.0415,1985199995.0
2007-07-25 16:17:00,1.0416,1.0416,1.0414,1.0415,1985199995.0
2007-07-25 16:18:00,1.0414,1.0416,1.0414,1.0414,1985199995.0
2007-07-25 16:19:00,1.0415,1.0415,1.0414,1.0415,1985199995.0
2007-07-25 16:20:00,1.0414,1.0416,1.0411,1.0413,1985199995.0
2007-07-25 16:21:00,1.0412,1.0413,1.0408,1.0411,1985199995.0
2007-07-25 16:22:00,1.04105,1.0412,1.04075,1.041,1985199995.0
2007-07-25 16:23:00,1.0411,1.0415,1.04105,1.0415,1941300000.0
2007-07-25 16:24:00,1.0415,1.0416,1.0412,1.0412,1626099997.0
2007-07-25 16:25:00,1.0413,1.0413,1.041,1.04105,1626099997.0
2007-07-25 16:26:00,1.0411,1.0412,1.04105,1.0412,616199998.0
2007-07-25 16:27:00,1.0411,1.0415,1.0411,1.0415,1650399992.0
2007-07-25 16:28:00,1.0416,1.0416,1.0412,1.0414,1650399992.0
2007-07-25 16:29:00,1.0415,1.04165,1.0414,1.0415,1650399992.0
2007-07-25 16:30:00,1.0415,1.0416,1.0414,1.0414,1052099997.0
2007-07-25 16:31:00,1.0414,1.0416,1.0413,1.0415,1703799994.0
2007-07-25 16:32:00,1.04145,1.04185,1.0414,1.04185,1703799994.0
2007-07-25 16:33:00,1.0419,1.0427,1.0419,1.0423,1153200002.0
2007-07-25 16:34:00,1.0423,1.0424,1.042,1.04205,1153200002.0
2007-07-25 16:35:00,1.04205,1.04205,1.0416,1.0417,974600003.0
2007-07-25 16:36:00,1.0417,1.0419,1.0415,1.0417,2013200008.0
2007-07-25 16:37:00,1.0417,1.0419,1.0416,1.0419,1662500001.0
2007-07-25 16:38:00,1.0419,1.04195,1.04185,1.0419,79900000.0
2007-07-25 16:39:00,1.04195,1.04205,1.04195,1.04205,19500000.0
2007-07-25 16:40:00,1.0421,1.0422,1.0421,1.04215,259000001.0
2007-07-25 16:41:00,1.04215,1.0423,1.04215,1.0423,126500000.0
2007-07-25 16:42:00,1.0423,1.0425,1.0423,1.0425,1872999986.0
2007-07-25 16:43:00,1.0423,1.0429,1.0423,1.0427,1872999986.0
2007-07-25 16:44:00,1.0429,1.043,1.0425,1.043,1872999986.0
2007-07-25 16:45:00,1.0429,1.0429,1.0427,1.0427,1872999986.0
2007-07-25 16:46:00,1.0427,1.0428,1.0425,1.0426,1872999986.0
2007-07-25 16:47:00,1.0427,1.043,1.0427,1.0427,935100007.0
2007-07-25 16:48:00,1.0429,1.043,1.0427,1.0427,935100007.0
2007-07-25 16:49:00,1.0428,1.0428,1.0427,1.0428,935100007.0
2007-07-25 16:50:00,1.0425,1.0425,1.0423,1.0423,1153800005.0
2007-07-25 16:51:00,1.0424,1.0426,1.04235,1.0426,1153800005.0
2007-07-25 16:52:00,1.0426,1.04315,1.0426,1.04315,1865499998.0
2007-07-25 16:53:00,1.0434,1.0438,1.0434,1.0437,1834099996.0
2007-07-25 16:54:00,1.0437,1.0438,1.04355,1.04355,1834099996.0
2007-07-25 16:55:00,1.04355,1.0443,1.04355,1.0443,1739499996.0
2007-07-25 16:56:00,1.0444,1.0448,1.0439,1.0442,1554499995.0
2007-07-25 16:57:00,1.044,1.044,1.0438,1.044,1554499995.0
2007-07-25 16:58:00,1.04395,1.044,1.0436,1.0438,1554499995.0
2007-07-25 16:59:00,1.0439,1.0446,1.0439,1.0444,1594399995.0
2007-07-25 17:00:00,1.0446,1.04465,1.0442,1.0442,1594399995.0
2007-07-25 17:01:00,1.0442,1.0442,1.0439,1.0442,1785900002.0
2007-07-25 17:02:00,1.0442,1.0442,1.0437,1.0437,2053599986.0
2007-07-25 17:03:00,1.0438,1.0438,1.04355,1.0437,2053599986.0
2007-07-25 17:04:00,1.0437,1.0437,1.0434,1.04345,239600000.0
2007-07-25 17:05:00,1.04345,1.0436,1.04335,1.0434,664899996.0
2007-07-25 17:06:00,1.04345,1.0436,1.04335,1.0435,801500002.0
2007-07-25 17:07:00,1.0435,1.0436,1.04305,1.0432,1066300008.0
2007-07-25 17:08:00,1.0432,1.04335,1.04305,1.0432,1211300005.0
2007-07-25 17:09:00,1.0432,1.04325,1.0432,1.0432,286100004.0
2007-07-25 17:10:00,1.0432,1.0436,1.0432,1.0434,426459999.0
2007-07-25 17:11:00,1.0434,1.0436,1.04325,1.0436,987899999.0
2007-07-25 17:12:00,1.04355,1.044,1.04355,1.044,1804833128.0
2007-07-25 17:13:00,1.044,1.0444,1.044,1.0443,1287600004.0
2007-07-25 17:14:00,1.0443,1.04435,1.04395,1.044,2095399993.0
2007-07-25 17:15:00,1.0442,1.0446,1.0442,1.0444,634899999.0
2007-07-25 17:16:00,1.04455,1.04455,1.0443,1.0445,634899999.0
2007-07-25 17:17:00,1.0446,1.0446,1.0442,1.0442,1006000007.0
2007-07-25 17:18:00,1.0442,1.04445,1.04415,1.04445,1006000007.0
2007-07-25 17:19:00,1.0442,1.0442,1.044,1.044,1458200002.0
2007-07-25 17:20:00,1.0441,1.04435,1.0441,1.04435,1458200002.0
2007-07-25 17:21:00,1.04435,1.04465,1.04435,1.04455,50500000.0
2007-07-25 17:22:00,1.04455,1.0446,1.04445,1.04445,1294000002.0
2007-07-25 17:23:00,1.0444,1.04455,1.0443,1.04435,768400001.0
2007-07-25 17:24:00,1.0444,1.0446,1.0438,1.04445,1640199991.0
2007-07-25 17:25:00,1.0445,1.04455,1.04445,1.0445,163300000.0
2007-07-25 17:26:00,1.0445,1.04455,1.044,1.0441,1154499998.0
2007-07-25 17:27:00,1.0439,1.0441,1.0439,1.0441,1028700001.0
2007-07-25 17:28:00,1.0442,1.0442,1.0441,1.0441,1028700001.0
2007-07-25 17:29:00,1.0441,1.0442,1.0441,1.0442,849200010.0
2007-07-25 17:30:00,1.0442,1.0442,1.04395,1.044,972999994.0
2007-07-25 17:31:00,1.044,1.0441,1.044,1.044,1416700000.0
2007-07-25 17:32:00,1.044,1.0442,1.0438,1.044,1495800004.0
2007-07-25 17:33:00,1.0441,1.0441,1.0437,1.0438,1167799998.0
2007-07-25 17:34:00,1.0439,1.044,1.0438,1.0438,1167799998.0
2007-07-25 17:35:00,1.0438,1.044,1.0438,1.044,1185700017.0
2007-07-25 17:36:00,1.0439,1.0439,1.0436,1.0436,552399999.0
2007-07-25 17:37:00,1.0437,1.0439,1.0436,1.0438,552399999.0
2007-07-25 17:38:00,1.0438,1.0438,1.0438,1.0438,334099996.0
2007-07-25 17:39:00,1.0438,1.0439,1.0437,1.0439,314099999.0
2007-07-25 17:40:00,1.0439,1.0439,1.0435,1.0436,1515199984.0
2007-07-25 17:41:00,1.0436,1.0436,1.0435,1.0436,1291600012.0
2007-07-25 17:42:00,1.0436,1.0437,1.04355,1.04365,116900000.0
2007-07-25 17:43:00,1.04365,1.0437,1.0433,1.0433,1310899990.0
2007-07-25 17:44:00,1.04325,1.0436,1.04325,1.0435,774000006.0
2007-07-25 17:45:00,1.04335,1.0436,1.04335,1.0436,65600000.0
2007-07-25 17:46:00,1.0436,1.0437,1.0434,1.0435,630799999.0
2007-07-25 17:47:00,1.0435,1.0435,1.04325,1.04325,120000000.0
2007-07-25 17:48:00,1.0433,1.0434,1.04325,1.0433,285800000.0
2007-07-25 17:49:00,1.0431,1.0431,1.0429,1.0431,1405100015.0
2007-07-25 17:50:00,1.04315,1.0432,1.043,1.043,1405100015.0
2007-07-25 17:51:00,1.043,1.043,1.0427,1.0427,1445600003.0
2007-07-25 17:52:00,1.0428,1.0428,1.04255,1.0427,1445600003.0
2007-07-25 17:53:00,1.0427,1.0429,1.04255,1.0428,2131700001.0
2007-07-25 17:54:00,1.0428,1.0429,1.04275,1.0428,1064300007.0
2007-07-25 17:55:00,1.0428,1.0429,1.0428,1.0429,914100002.0
2007-07-25 17:56:00,1.0429,1.04315,1.0429,1.043,2112400007.0
2007-07-25 17:57:00,1.043,1.0431,1.04295,1.043,1438299997.0
2007-07-25 17:58:00,1.043,1.043,1.0429,1.043,1892200018.0
2007-07-25 17:59:00,1.0429,1.0429,1.0421,1.0421,2082199990.0
2007-07-25 18:00:00,1.0424,1.0425,1.0421,1.0423,2082199990.0
2007-07-25 18:01:00,1.0423,1.0423,1.04205,1.04215,1149399994.0
2007-07-25 18:02:00,1.04215,1.04215,1.04215,1.04215,4800000.0
2007-07-25 18:03:00,1.0418,1.0418,1.0412,1.0412,1275499989.0
2007-07-25 18:04:00,1.0411,1.0416,1.041,1.0414,1275499989.0
2007-07-25 18:05:00,1.0415,1.0415,1.0413,1.0414,1275499989.0
2007-07-25 18:06:00,1.0414,1.0414,1.0413,1.0413,799900003.0
2007-07-25 18:07:00,1.0413,1.0413,1.0407,1.0411,2019100010.0
2007-07-25 18:08:00,1.0411,1.0412,1.04085,1.0411,865200002.0
2007-07-25 18:09:00,1.0411,1.0411,1.04085,1.0411,1291499999.0
2007-07-25 18:10:00,1.0411,1.0411,1.0409,1.0409,351300001.0
2007-07-25 18:11:00,1.0409,1.0412,1.0409,1.0412,694500003.0
2007-07-25 18:12:00,1.0412,1.0414,1.0412,1.0412,1697400005.0
2007-07-25 18:13:00,1.0412,1.0413,1.0411,1.0413,292600000.0
2007-07-25 18:14:00,1.0413,1.0414,1.0413,1.0414,1244400005.0
2007-07-25 18:15:00,1.0414,1.0414,1.0413,1.0413,907999991.0
2007-07-25 18:16:00,1.0413,1.0414,1.04125,1.0413,1011999994.0
2007-07-25 18:17:00,1.0413,1.0414,1.04125,1.0413,812199998.0
2007-07-25 18:18:00,1.0413,1.0413,1.0411,1.04125,1283100005.0
2007-07-25 18:19:00,1.0413,1.0413,1.04105,1.04105,2087700006.0
2007-07-25 18:20:00,1.04105,1.0413,1.04095,1.0413,867600001.0
2007-07-25 18:21:00,1.04115,1.0415,1.04115,1.0414,1243399994.0
2007-07-25 18:22:00,1.0414,1.0414,1.0411,1.0412,721300010.0
2007-07-25 18:23:00,1.0412,1.0414,1.0412,1.0414,593199999.0
2007-07-25 18:24:00,1.0414,1.0414,1.0413,1.0413,480899995.0
2007-07-25 18:25:00,1.0413,1.0414,1.0412,1.0414,1432399986.0
2007-07-25 18:26:00,1.0414,1.0414,1.0414,1.0414,569400000.0
2007-07-25 18:27:00,1.0414,1.0416,1.0413,1.0416,1622500001.0
2007-07-25 18:28:00,1.0416,1.0416,1.04145,1.0415,1515899999.0
2007-07-25 18:29:00,1.0415,1.0415,1.04145,1.0415,532400000.0
2007-07-25 18:30:00,1.0415,1.0415,1.0415,1.0415,1439900001.0
2007-07-25 18:31:00,1.0415,1.0415,1.0414,1.0414,1082900011.0
2007-07-25 18:32:00,1.0414,1.0415,1.0414,1.0414,1100200008.0
2007-07-25 18:33:00,1.0414,1.0414,1.04125,1.0413,1457400001.0
2007-07-25 18:34:00,1.0413,1.0413,1.041,1.0411,334300001.0
2007-07-25 18:35:00,1.0411,1.0412,1.0411,1.0411,170600002.0
2007-07-25 18:36:00,1.0411,1.0414,1.0411,1.0414,516800002.0
2007-07-25 18:37:00,1.0414,1.0414,1.0412,1.0412,243800001.0
2007-07-25 18:38:00,1.0412,1.0413,1.0412,1.0413,96000000.0
2007-07-25 18:39:00,1.0413,1.0413,1.0413,1.0413,110100000.0
2007-07-25 18:40:00,1.0413,1.0413,1.0411,1.0411,236299999.0
2007-07-25 18:41:00,1.0411,1.0411,1.0409,1.04095,596299998.0
2007-07-25 18:42:00,1.04095,1.041,1.04095,1.041,70099998.0
2007-07-25 18:43:00,1.041,1.041,1.04075,1.0408,753299997.0
2007-07-25 18:44:00,1.0408,1.0409,1.04075,1.0409,946299998.0
2007-07-25 18:45:00,1.0409,1.0411,1.0409,1.041,447200002.0
2007-07-25 18:46:00,1.041,1.041,1.04085,1.04095,99200000.0
2007-07-25 18:47:00,1.04095,1.041,1.0409,1.04095,332599999.0
2007-07-25 18:48:00,1.041,1.0411,1.041,1.0411,256600000.0
2007-07-25 18:49:00,1.0411,1.0411,1.04105,1.0411,312399998.0
2007-07-25 18:50:00,1.041,1.0411,1.041,1.0411,712100001.0
2007-07-25 18:51:00,1.0412,1.0412,1.0412,1.0412,119200002.0
2007-07-25 18:52:00,1.0412,1.0412,1.0411,1.0412,544999997.0
2007-07-25 18:53:00,1.0412,1.0412,1.0412,1.0412,44000000.0
2007-07-25 18:54:00,1.0412,1.0412,1.0412,1.0412,277500000.0
2007-07-25 18:55:00,1.0412,1.0413,1.0412,1.0413,746499993.0
2007-07-25 18:56:00,1.0413,1.0415,1.0412,1.0415,712800007.0
2007-07-25 18:57:00,1.0415,1.0415,1.0415,1.0415,590199998.0
2007-07-25 18:58:00,1.0414,1.0415,1.04125,1.04125,1290199996.0
2007-07-25 18:59:00,1.04125,1.0415,1.04125,1.0415,735400001.0
2007-07-25 19:00:00,1.0415,1.0416,1.0415,1.0415,798300003.0
2007-07-25 19:01:00,1.0415,1.0415,1.04145,1.0415,221900001.0
2007-07-25 19:02:00,1.04145,1.0415,1.04145,1.0415,95400002.0
2007-07-25 19:03:00,1.0415,1.0415,1.0413,1.0413,1047299996.0
2007-07-25 19:04:00,1.0413,1.0413,1.0413,1.0413,95200000.0
2007-07-25 19:05:00,1.0413,1.0413,1.0412,1.0413,540699994.0
2007-07-25 19:06:00,1.0413,1.0413,1.0412,1.0413,753299997.0
2007-07-25 19:07:00,1.0413,1.0413,1.0412,1.0413,777400000.0
2007-07-25 19:08:00,1.0412,1.0413,1.04115,1.0413,212300000.0
2007-07-25 19:09:00,1.0413,1.0413,1.04115,1.04115,183000001.0
2007-07-25 19:10:00,1.04115,1.0412,1.04115,1.0412,474000000.0
2007-07-25 19:11:00,1.0412,1.0412,1.041,1.041,1547099997.0
2007-07-25 19:12:00,1.04095,1.041,1.0409,1.0409,455899994.0
2007-07-25 19:13:00,1.0409,1.041,1.0409,1.041,830300004.0
2007-07-25 19:14:00,1.0411,1.0413,1.041,1.0412,1367899994.0
2007-07-25 19:15:00,1.0412,1.0414,1.0412,1.0414,601000006.0
2007-07-25 19:16:00,1.0413,1.0413,1.0412,1.0413,563299999.0
2007-07-25 19:17:00,1.0413,1.0414,1.0412,1.0413,479600000.0
2007-07-25 19:18:00,1.04125,1.0413,1.04125,1.0413,66200001.0
2007-07-25 19:19:00,1.0413,1.0413,1.0412,1.0412,616799998.0
2007-07-25 19:20:00,1.0412,1.0412,1.0412,1.0412,312500005.0
2007-07-25 19:21:00,1.0412,1.0414,1.0412,1.04125,1040699990.0
2007-07-25 19:22:00,1.0413,1.0414,1.0412,1.0413,1177199999.0
2007-07-25 19:23:00,1.0414,1.0415,1.0413,1.0415,793799997.0
2007-07-25 19:24:00,1.0415,1.0416,1.0414,1.0416,1680000001.0
2007-07-25 19:25:00,1.0416,1.0416,1.0415,1.0416,633500002.0
2007-07-25 19:26:00,1.0416,1.0416,1.0416,1.0416,225799999.0
2007-07-25 19:27:00,1.0416,1.0418,1.0416,1.0417,581400007.0
2007-07-25 19:28:00,1.0417,1.0417,1.04165,1.04165,263999997.0
2007-07-25 19:29:00,1.04165,1.0417,1.04155,1.04155,523900004.0
2007-07-25 19:30:00,1.0416,1.0417,1.0415,1.0417,1153899997.0
2007-07-25 19:31:00,1.0417,1.0417,1.0414,1.0415,1749499993.0
2007-07-25 19:32:00,1.0415,1.0415,1.0415,1.0415,581500002.0
2007-07-25 19:33:00,1.0415,1.0416,1.0415,1.0415,417200000.0
2007-07-25 19:34:00,1.0415,1.04155,1.04125,1.0414,1156999998.0
2007-07-25 19:35:00,1.0414,1.0414,1.0413,1.0414,704500002.0
2007-07-25 19:36:00,1.0414,1.0414,1.0414,1.0414,18700000.0
2007-07-25 19:37:00,1.0413,1.0414,1.0413,1.0414,199400001.0
2007-07-25 19:38:00,1.0413,1.0415,1.0413,1.0415,185600004.0
2007-07-25 19:39:00,1.0415,1.0415,1.0414,1.0414,10400000.0
2007-07-25 19:40:00,1.0414,1.0415,1.0414,1.0415,23900000.0
2007-07-25 19:41:00,1.0414,1.0415,1.0413,1.0414,155500000.0
2007-07-25 19:42:00,1.0414,1.0415,1.0414,1.0415,2010500003.0
2007-07-25 19:43:00,1.0415,1.0416,1.0415,1.0416,376099999.0
2007-07-25 19:44:00,1.0416,1.0416,1.0415,1.0416,421900001.0
2007-07-25 19:45:00,1.0416,1.0418,1.0416,1.04165,1224900002.0
2007-07-25 19:46:00,1.04165,1.0417,1.04155,1.0416,797900007.0
2007-07-25 19:47:00,1.0416,1.0416,1.04145,1.0416,702300000.0
2007-07-25 19:48:00,1.0415,1.0416,1.0414,1.0414,776799998.0
2007-07-25 19:49:00,1.0414,1.0419,1.0414,1.04165,1056099998.0
2007-07-25 19:50:00,1.04165,1.0417,1.04155,1.0417,360100001.0
2007-07-25 19:51:00,1.0416,1.0416,1.0415,1.0415,722100009.0
2007-07-25 19:52:00,1.0415,1.0416,1.0415,1.0416,401500000.0
2007-07-25 19:53:00,1.0416,1.0416,1.0416,1.0416,135400000.0
2007-07-25 19:54:00,1.0416,1.0416,1.0416,1.0416,135400000.0
2007-07-25 19:55:00,1.0416,1.0416,1.0416,1.0416,40100000.0
2007-07-25 19:56:00,1.0416,1.0416,1.0415,1.0415,458800000.0
2007-07-25 19:57:00,1.0415,1.0415,1.0415,1.0415,305200010.0
2007-07-25 19:58:00,1.0415,1.0416,1.04145,1.0416,318200003.0
2007-07-25 19:59:00,1.0415,1.0416,1.0415,1.0416,89500000.0
2007-07-25 20:00:00,1.0416,1.0417,1.04155,1.0417,1115899998.0
2007-07-25 20:01:00,1.0416,1.0416,1.04135,1.0414,1426999983.0
2007-07-25 20:02:00,1.0414,1.0416,1.04135,1.0416,1167199994.0
2007-07-25 20:03:00,1.0416,1.0417,1.0415,1.0416,640300008.0
2007-07-25 20:04:00,1.0416,1.0418,1.0416,1.0417,1326400010.0
2007-07-25 20:05:00,1.04145,1.04157,1.04145,1.04157,32000000.0
2007-07-25 20:06:00,1.0418,1.0418,1.0417,1.0417,56300000.0
2007-07-25 20:07:00,1.0416,1.0417,1.0416,1.0417,781700013.0
2007-07-25 20:08:00,1.0417,1.0417,1.0417,1.0417,2400000.0
2007-07-25 20:09:00,1.0417,1.0418,1.0417,1.0418,337799996.0
2007-07-25 20:10:00,1.0417,1.0419,1.0417,1.0418,413199996.0
2007-07-25 20:11:00,1.0419,1.0419,1.04185,1.04185,48200000.0
2007-07-25 20:12:00,1.04163,1.04163,1.04153,1.04161,79900000.0
2007-07-25 20:13:00,1.0419,1.0419,1.04185,1.04185,10400000.0
2007-07-25 20:14:00,1.0416,1.04181,1.04153,1.04181,154600003.0
2007-07-25 20:15:00,1.0419,1.0419,1.0419,1.0419,64499999.0
2007-07-25 20:16:00,1.0419,1.0419,1.0417,1.04185,277100004.0
2007-07-25 20:17:00,1.04145,1.04153,1.04144,1.04144,66000000.0
2007-07-25 20:18:00,1.04167,1.04171,1.04162,1.04171,152400000.0
2007-07-25 20:19:00,1.04185,1.04185,1.04185,1.04185,3200000.0
2007-07-25 20:20:00,1.04185,1.04185,1.04185,1.04185,2400000.0
2007-07-25 20:21:00,1.0418,1.0418,1.0417,1.0417,871000004.0
2007-07-25 20:22:00,1.0417,1.0418,1.0416,1.0417,1057399998.0
2007-07-25 20:23:00,1.0417,1.0417,1.0414,1.0415,960500011.0
2007-07-25 20:24:00,1.0415,1.0416,1.0413,1.0414,1046000013.0
2007-07-25 20:25:00,1.04135,1.0415,1.0413,1.04135,1162099997.0
2007-07-25 20:26:00,1.04135,1.0415,1.04135,1.0414,361899998.0
2007-07-25 20:27:00,1.04135,1.0415,1.0413,1.0415,1028799987.0
2007-07-25 20:28:00,1.0415,1.0415,1.0413,1.0414,399699995.0
2007-07-25 20:29:00,1.0414,1.0414,1.0414,1.0414,33400000.0
2007-07-25 20:30:00,1.0414,1.0415,1.0413,1.04145,576699996.0
2007-07-25 20:31:00,1.0415,1.0416,1.0415,1.0416,377000006.0
2007-07-25 20:32:00,1.0416,1.0417,1.0415,1.0417,658100000.0
2007-07-25 20:33:00,1.0417,1.0417,1.04155,1.0416,370900000.0
2007-07-25 20:34:00,1.0416,1.0417,1.0416,1.0416,1108099994.0
2007-07-25 20:35:00,1.0416,1.0416,1.0416,1.0416,374399997.0
2007-07-25 20:36:00,1.0416,1.0417,1.0416,1.0416,450999997.0
2007-07-25 20:37:00,1.0416,1.0416,1.04155,1.0416,373299995.0
2007-07-25 20:38:00,1.0417,1.0417,1.0416,1.0417,441899996.0
2007-07-25 20:39:00,1.0417,1.0417,1.0416,1.0417,577200005.0
2007-07-25 20:40:00,1.0417,1.0417,1.0414,1.0415,990600002.0
2007-07-25 20:41:00,1.0415,1.0416,1.04145,1.0416,823499993.0
2007-07-25 20:42:00,1.0415,1.0416,1.0415,1.0416,215400002.0
2007-07-25 20:43:00,1.0416,1.0417,1.0416,1.0417,653499998.0
2007-07-25 20:44:00,1.0417,1.0417,1.0417,1.0417,1004199989.0
2007-07-25 20:45:00,1.04165,1.0417,1.04165,1.0417,363100003.0
2007-07-25 20:46:00,1.0417,1.0417,1.0417,1.0417,79400000.0
2007-07-25 20:47:00,1.0417,1.0418,1.0416,1.0418,1359899991.0
2007-07-25 20:48:00,1.0418,1.0418,1.0416,1.0416,380000000.0
2007-07-25 20:49:00,1.0417,1.0417,1.04165,1.04165,106900000.0
2007-07-25 20:50:00,1.0417,1.0417,1.0416,1.0416,77700000.0
2007-07-25 20:51:00,1.0416,1.0417,1.0416,1.0416,422500002.0
2007-07-25 20:52:00,1.0416,1.0417,1.0413,1.0413,1535200000.0
2007-07-25 20:53:00,1.0414,1.0414,1.0411,1.0413,1061500007.0
2007-07-25 20:54:00,1.0414,1.0415,1.0413,1.0414,1222600004.0
2007-07-25 20:55:00,1.0414,1.0414,1.0413,1.0413,540200000.0
2007-07-25 20:56:00,1.0414,1.0414,1.0413,1.0414,57000001.0
2007-07-25 20:57:00,1.0414,1.0415,1.0414,1.0414,526699995.0
2007-07-25 20:58:00,1.0414,1.0415,1.0414,1.0414,355199997.0
2007-07-25 20:59:00,1.0414,1.0417,1.0414,1.0416,918799995.0
2007-07-25 21:00:00,1.0416,1.0416,1.0414,1.04145,975400005.0
2007-07-25 21:01:00,1.0415,1.0416,1.0415,1.0416,232400000.0
2007-07-25 21:02:00,1.0416,1.0416,1.0415,1.0415,809899994.0
2007-07-25 21:03:00,1.0415,1.0416,1.0414,1.0414,762600002.0
2007-07-25 21:04:00,1.0414,1.0414,1.04135,1.04135,233000000.0
2007-07-25 21:05:00,1.0414,1.0414,1.0412,1.0413,518800001.0
2007-07-25 21:06:00,1.0413,1.0413,1.0413,1.0413,74400000.0
2007-07-25 21:07:00,1.0413,1.0414,1.0413,1.0413,479499996.0
2007-07-25 21:08:00,1.0413,1.0414,1.0413,1.0413,427199997.0
2007-07-25 21:09:00,1.0413,1.0413,1.0412,1.0412,219300001.0
2007-07-25 21:10:00,1.0412,1.0412,1.0412,1.0412,65500000.0
2007-07-25 21:11:00,1.0412,1.0412,1.0411,1.0411,268299998.0
2007-07-25 21:12:00,1.0411,1.0411,1.0408,1.04095,880399994.0
2007-07-25 21:13:00,1.041,1.0412,1.04095,1.04105,122100000.0
2007-07-25 21:14:00,1.0412,1.0412,1.041,1.0411,141600000.0
2007-07-25 21:15:00,1.0411,1.0411,1.0407,1.0408,888600007.0
2007-07-25 21:16:00,1.0408,1.0409,1.0408,1.0408,532000004.0
2007-07-25 21:17:00,1.0408,1.0408,1.04065,1.04065,274299999.0
2007-07-25 21:18:00,1.0407,1.0407,1.0405,1.0406,508199996.0
2007-07-25 21:19:00,1.0406,1.0407,1.04055,1.0406,1514900007.0
2007-07-25 21:20:00,1.0407,1.0407,1.0406,1.0407,916500007.0
2007-07-25 21:21:00,1.0407,1.0407,1.0405,1.04055,900000003.0
2007-07-25 21:22:00,1.04055,1.0406,1.04055,1.0406,233100000.0
2007-07-25 21:23:00,1.0406,1.0406,1.0406,1.0406,28299999.0
2007-07-25 21:24:00,1.0406,1.0408,1.0406,1.0407,646000005.0
2007-07-25 21:25:00,1.0407,1.0407,1.0405,1.0406,504000003.0
2007-07-25 21:26:00,1.0405,1.0406,1.0405,1.0406,314799999.0
2007-07-25 21:27:00,1.0406,1.0406,1.04045,1.0405,635099997.0
2007-07-25 21:28:00,1.0405,1.0405,1.0405,1.0405,454800000.0
2007-07-25 21:29:00,1.0405,1.0405,1.0404,1.0404,459899999.0
2007-07-25 21:30:00,1.04035,1.0404,1.0402,1.0403,1656899995.0
2007-07-25 21:31:00,1.0403,1.0403,1.04025,1.0403,460000008.0
2007-07-25 21:32:00,1.0403,1.0407,1.0403,1.0406,978999996.0
2007-07-25 21:33:00,1.0406,1.0411,1.0406,1.041,851000001.0
2007-07-25 21:34:00,1.041,1.0412,1.041,1.0411,2000399995.0
2007-07-25 21:35:00,1.0411,1.0412,1.0411,1.0411,590399996.0
2007-07-25 21:36:00,1.0411,1.0411,1.0411,1.0411,196599999.0
2007-07-25 21:37:00,1.0411,1.0411,1.0411,1.0411,431600002.0
2007-07-25 21:38:00,1.0411,1.0412,1.04095,1.0412,537100002.0
2007-07-25 21:39:00,1.0412,1.0413,1.0411,1.0412,444599998.0
2007-07-25 21:40:00,1.0412,1.0412,1.0411,1.0412,559299999.0
2007-07-25 21:41:00,1.0412,1.0412,1.04105,1.0412,495599994.0
2007-07-25 21:42:00,1.0412,1.0412,1.0412,1.0412,17700000.0
2007-07-25 21:43:00,1.0411,1.0413,1.0411,1.0412,487300006.0
2007-07-25 21:44:00,1.0412,1.0413,1.0411,1.0412,384099999.0
2007-07-25 21:45:00,1.0412,1.0412,1.0411,1.0412,499699991.0
2007-07-25 21:46:00,1.0412,1.0412,1.0412,1.0412,23900000.0
2007-07-25 21:47:00,1.0412,1.0412,1.04095,1.041,491400000.0
2007-07-25 21:48:00,1.041,1.0412,1.0409,1.0411,1390800004.0
2007-07-25 21:49:00,1.0411,1.0411,1.04095,1.041,843100004.0
2007-07-25 21:50:00,1.041,1.0411,1.04095,1.041,161400004.0
2007-07-25 21:51:00,1.041,1.0412,1.0409,1.041,958200009.0
2007-07-25 21:52:00,1.0409,1.041,1.0407,1.041,1699500003.0
2007-07-25 21:53:00,1.041,1.041,1.0408,1.0409,526500000.0
2007-07-25 21:54:00,1.0409,1.0409,1.0409,1.0409,64000000.0
2007-07-25 21:55:00,1.0409,1.0409,1.0409,1.0409,36000000.0
2007-07-25 21:56:00,1.0409,1.0409,1.0407,1.0407,358199999.0
2007-07-25 21:57:00,1.0407,1.0408,1.0406,1.0407,378299995.0
2007-07-25 21:58:00,1.0407,1.0407,1.0404,1.0405,954699987.0
2007-07-25 21:59:00,1.0405,1.0405,1.0404,1.04045,523299994.0
2007-07-25 22:00:00,1.0405,1.0407,1.0404,1.0407,1261499996.0
2007-07-25 22:01:00,1.0407,1.0407,1.0406,1.0407,248999997.0
2007-07-25 22:02:00,1.0407,1.0407,1.0405,1.0405,1613500000.0
2007-07-25 22:03:00,1.0405,1.0407,1.0405,1.0407,654700001.0
2007-07-25 22:04:00,1.0407,1.0408,1.0407,1.0408,117800000.0
2007-07-25 22:05:00,1.0408,1.041,1.0408,1.041,1050000002.0
2007-07-25 22:06:00,1.0409,1.0411,1.0409,1.0411,836999994.0
2007-07-25 22:07:00,1.0411,1.0411,1.0411,1.0411,68400000.0
2007-07-25 22:08:00,1.0411,1.0413,1.041,1.0412,185699997.0
2007-07-25 22:09:00,1.0412,1.0412,1.0411,1.0412,56900000.0
2007-07-25 22:10:00,1.0412,1.0412,1.0411,1.0411,117700000.0
2007-07-25 22:11:00,1.0411,1.0412,1.041,1.0412,1318199997.0
2007-07-25 22:12:00,1.0412,1.0413,1.0411,1.0413,222900003.0
2007-07-25 22:13:00,1.0413,1.0413,1.0412,1.0413,308200000.0
2007-07-25 22:14:00,1.0413,1.0413,1.0413,1.0413,30400000.0
2007-07-25 22:15:00,1.0413,1.0413,1.0412,1.0412,247600000.0
2007-07-25 22:16:00,1.0412,1.0412,1.0412,1.0412,78400000.0
2007-07-25 22:17:00,1.0412,1.0413,1.0412,1.0413,31200000.0
2007-07-25 22:18:00,1.0413,1.0413,1.0411,1.0411,54800001.0
2007-07-25 22:19:00,1.0413,1.0415,1.0412,1.0414,580699989.0
2007-07-25 22:20:00,1.04118,1.04118,1.04108,1.04116,13000000.0
2007-07-25 22:21:00,1.0414,1.0416,1.0413,1.0414,235400001.0
2007-07-25 22:22:00,1.0413,1.0415,1.0412,1.0414,862200008.0
2007-07-25 22:23:00,1.0414,1.0415,1.0412,1.0414,864599996.0
2007-07-25 22:24:00,1.0414,1.0416,1.0414,1.0414,674599997.0
2007-07-25 22:25:00,1.0415,1.0415,1.0413,1.0413,213299998.0
2007-07-25 22:26:00,1.0414,1.0415,1.0414,1.0415,778300009.0
2007-07-25 22:27:00,1.0415,1.0417,1.0414,1.0417,1224000010.0
2007-07-25 22:28:00,1.0417,1.0417,1.0416,1.0416,281699998.0
2007-07-25 22:29:00,1.0416,1.0416,1.0415,1.0415,247799999.0
2007-07-25 22:30:00,1.0415,1.0415,1.0414,1.0415,486400003.0
2007-07-25 22:31:00,1.0415,1.0416,1.0414,1.0416,417600002.0
2007-07-25 22:32:00,1.0416,1.0416,1.0416,1.0416,53600000.0
2007-07-25 22:33:00,1.0416,1.0416,1.0414,1.0414,288200001.0
2007-07-25 22:34:00,1.0414,1.0415,1.0413,1.0413,341899998.0
2007-07-25 22:35:00,1.0413,1.0414,1.0413,1.0414,688400006.0
2007-07-25 22:36:00,1.0414,1.0414,1.0412,1.0412,578099999.0
2007-07-25 22:37:00,1.0412,1.0414,1.0412,1.0414,286800000.0
2007-07-25 22:38:00,1.0414,1.0414,1.0411,1.0414,812299999.0
2007-07-25 22:39:00,1.0414,1.0417,1.0414,1.0417,850799998.0
2007-07-25 22:40:00,1.0417,1.0417,1.0416,1.0417,352699999.0
2007-07-25 22:41:00,1.0417,1.0417,1.0415,1.0416,153500000.0
2007-07-25 22:42:00,1.0416,1.0416,1.0416,1.0416,124200005.0
2007-07-25 22:43:00,1.0416,1.0416,1.0415,1.0416,205600001.0
2007-07-25 22:44:00,1.0415,1.0418,1.0415,1.0418,239599999.0
2007-07-25 22:45:00,1.0418,1.0419,1.0417,1.0419,263700007.0
2007-07-25 22:46:00,1.0419,1.042,1.0418,1.0419,320699998.0
2007-07-25 22:47:00,1.0419,1.0422,1.0419,1.0421,381900000.0
2007-07-25 22:48:00,1.0421,1.0423,1.0421,1.0423,305299999.0
2007-07-25 22:49:00,1.0423,1.0425,1.0422,1.0423,661100000.0
2007-07-25 22:50:00,1.0422,1.0423,1.0422,1.0423,123400001.0
2007-07-25 22:51:00,1.0421,1.0421,1.0421,1.0421,121600000.0
2007-07-25 22:52:00,1.0421,1.0421,1.0419,1.0419,200900000.0
2007-07-25 22:53:00,1.0419,1.0419,1.0417,1.0417,200099998.0
2007-07-25 22:54:00,1.0417,1.0418,1.0417,1.0418,121599998.0
2007-07-25 22:55:00,1.0418,1.0418,1.0415,1.0417,362800001.0
2007-07-25 22:56:00,1.0417,1.0418,1.0415,1.0416,193100000.0
2007-07-25 22:57:00,1.0416,1.0416,1.0414,1.0414,93500000.0
2007-07-25 22:58:00,1.0414,1.0416,1.0414,1.0416,106000000.0
2007-07-25 22:59:00,1.0416,1.0416,1.0416,1.0416,114400000.0
2007-07-25 23:00:00,1.0416,1.0416,1.0416,1.0416,23000000.0
2007-07-25 23:01:00,1.0416,1.0417,1.0416,1.0416,19800000.0
2007-07-25 23:02:00,1.0417,1.0419,1.0417,1.0419,42800000.0
2007-07-25 23:03:00,1.04192,1.04193,1.04178,1.04178,82600000.0
2007-07-25 23:04:00,1.04208,1.04208,1.04195,1.04195,63400001.0
2007-07-25 23:05:00,1.0419,1.0422,1.0418,1.0422,39100000.0
2007-07-25 23:06:00,1.0422,1.0422,1.0417,1.042,123300000.0
2007-07-25 23:07:00,1.042,1.0421,1.042,1.0421,107300000.0
2007-07-25 23:08:00,1.0421,1.0421,1.0421,1.0421,12000000.0
2007-07-25 23:09:00,1.042,1.0421,1.0416,1.0419,100400001.0
2007-07-25 23:10:00,1.04167,1.04181,1.04163,1.0417,106199999.0
2007-07-25 23:11:00,1.0419,1.042,1.0419,1.042,19900000.0
2007-07-25 23:12:00,1.042,1.042,1.042,1.042,8000000.0
2007-07-25 23:13:00,1.042,1.0421,1.0419,1.0421,103800000.0
2007-07-25 23:14:00,1.0421,1.0424,1.042,1.0424,141700000.0
2007-07-25 23:15:00,1.04209,1.04209,1.04208,1.04208,8000000.0
2007-07-25 23:16:00,1.0424,1.0424,1.0424,1.0424,4000000.0
2007-07-25 23:17:00,1.0424,1.0424,1.0423,1.0423,138700000.0
2007-07-25 23:18:00,1.0423,1.0424,1.0423,1.0424,87600001.0
2007-07-25 23:19:00,1.0424,1.0426,1.0423,1.0426,494100005.0
2007-07-25 23:20:00,1.0426,1.0426,1.0426,1.0426,4000000.0
2007-07-25 23:21:00,1.0426,1.0426,1.0426,1.0426,21600000.0
2007-07-25 23:22:00,1.0426,1.0427,1.0425,1.0426,100400000.0
2007-07-25 23:23:00,1.0426,1.0426,1.0426,1.0426,9300000.0
2007-07-25 23:24:00,1.0422,1.04222,1.04217,1.04222,76000000.0
2007-07-25 23:25:00,1.0426,1.0426,1.0426,1.0426,15200000.0
2007-07-25 23:26:00,1.0426,1.0426,1.0426,1.0426,17600000.0
2007-07-25 23:27:00,1.0426,1.0426,1.0426,1.0426,24000000.0
2007-07-25 23:28:00,1.0426,1.0428,1.0426,1.0427,66200000.0
2007-07-25 23:29:00,1.0427,1.0427,1.0426,1.0427,92800000.0
2007-07-25 23:30:00,1.0427,1.0428,1.0425,1.0426,338800000.0
2007-07-25 23:31:00,1.0427,1.0427,1.0424,1.0426,96900000.0
2007-07-25 23:32:00,1.0426,1.0426,1.0421,1.0424,207199999.0
2007-07-25 23:33:00,1.0424,1.0424,1.0424,1.0424,6400000.0
2007-07-25 23:34:00,1.0424,1.0424,1.0422,1.0424,93300000.0
2007-07-25 23:35:00,1.0424,1.0424,1.0422,1.0424,43800000.0
2007-07-25 23:36:00,1.04209,1.0422,1.04207,1.04207,44800000.0
2007-07-25 23:37:00,1.0423,1.04232,1.04213,1.0422,117700000.0
2007-07-25 23:38:00,1.04223,1.04227,1.04215,1.04223,34800000.0
2007-07-25 23:39:00,1.0424,1.0425,1.0423,1.0423,46200000.0
2007-07-25 23:40:00,1.0422,1.0422,1.0417,1.0418,213600000.0
2007-07-25 23:41:00,1.0418,1.0418,1.0417,1.0418,59700000.0
2007-07-25 23:42:00,1.0418,1.0418,1.0417,1.0417,20800000.0
2007-07-25 23:43:00,1.0417,1.0418,1.0417,1.0418,21600000.0
2007-07-25 23:44:00,1.0415,1.04155,1.0415,1.04154,9600000.0
2007-07-25 23:45:00,1.0418,1.0418,1.0417,1.0417,32000000.0
2007-07-25 23:46:00,1.0417,1.0417,1.0417,1.0417,15200000.0
2007-07-25 23:47:00,1.0417,1.0417,1.0417,1.0417,15200000.0
2007-07-25 23:48:00,1.0417,1.0418,1.0416,1.0417,138000001.0
2007-07-25 23:49:00,1.0417,1.0417,1.0416,1.0416,49500000.0
2007-07-25 23:50:00,1.04143,1.04143,1.04131,1.04137,72900001.0
2007-07-25 23:51:00,1.04152,1.04152,1.04138,1.04147,102100003.0
2007-07-25 23:52:00,1.04145,1.04155,1.04145,1.0415,286000007.0
2007-07-25 23:53:00,1.04138,1.04149,1.04138,1.04144,84900001.0
2007-07-25 23:54:00,1.04149,1.0415,1.04141,1.04148,61800001.0
2007-07-25 23:55:00,1.0417,1.0417,1.0415,1.0415,153600000.0
2007-07-25 23:56:00,1.0415,1.0415,1.0415,1.0415,58400000.0
2007-07-25 23:57:00,1.0415,1.0415,1.0415,1.0415,19200000.0
2007-07-25 23:58:00,1.0415,1.0415,1.0415,1.0415,27200000.0
2007-07-25 23:59:00,1.0415,1.0415,1.0415,1.0415,18000000.0
2007-07-26 00:00:00,1.0415,1.0415,1.0415,1.0415,13600000.0
2007-07-26 00:01:00,1.0415,1.0415,1.0414,1.0414,32800000.0
2007-07-26 00:02:00,1.0414,1.0414,1.0414,1.0414,15200000.0
2007-07-26 00:03:00,1.0414,1.0415,1.0414,1.0415,23200000.0
2007-07-26 00:04:00,1.0412,1.04127,1.0412,1.04122,91400000.0
2007-07-26 00:05:00,1.0415,1.0415,1.0415,1.0415,6400000.0
2007-07-26 00:06:00,1.0415,1.0415,1.0415,1.0415,14400000.0
2007-07-26 00:07:00,1.0415,1.0415,1.0414,1.0414,96600001.0
2007-07-26 00:08:00,1.0415,1.0415,1.0414,1.0415,26900000.0
2007-07-26 00:09:00,1.0415,1.0415,1.0415,1.0415,28800000.0
2007-07-26 00:10:00,1.0415,1.0416,1.0415,1.0416,106299999.0
2007-07-26 00:11:00,1.0416,1.0416,1.0416,1.0416,52000000.0
2007-07-26 00:12:00,1.0417,1.0424,1.0417,1.0424,352000002.0
2007-07-26 00:13:00,1.0423,1.0423,1.042,1.0421,237500000.0
2007-07-26 00:14:00,1.0421,1.0423,1.0421,1.0422,397200000.0
2007-07-26 00:15:00,1.0422,1.0422,1.0421,1.0421,125600000.0
2007-07-26 00:16:00,1.0421,1.0421,1.0421,1.0421,196400000.0
2007-07-26 00:17:00,1.0421,1.0421,1.0421,1.0421,10400000.0
2007-07-26 00:18:00,1.0421,1.0421,1.0421,1.0421,20000000.0
2007-07-26 00:19:00,1.0421,1.0422,1.0421,1.0422,127900000.0
2007-07-26 00:20:00,1.0422,1.0422,1.0422,1.0422,8000000.0
2007-07-26 00:21:00,1.0422,1.0422,1.0422,1.0422,12000000.0
2007-07-26 00:22:00,1.0422,1.0422,1.0422,1.0422,49600000.0
2007-07-26 00:23:00,1.0422,1.0422,1.0422,1.0422,51200000.0
2007-07-26 00:24:00,1.0422,1.0422,1.0422,1.0422,156799999.0
2007-07-26 00:25:00,1.0422,1.0422,1.042,1.042,172000000.0
2007-07-26 00:26:00,1.042,1.0421,1.042,1.0421,59200001.0
2007-07-26 00:27:00,1.0421,1.0421,1.042,1.042,58900000.0
2007-07-26 00:28:00,1.042,1.0421,1.042,1.0421,35700000.0
2007-07-26 00:29:00,1.042,1.0421,1.042,1.0421,16800000.0
2007-07-26 00:30:00,1.042,1.0421,1.042,1.042,25600000.0
2007-07-26 00:31:00,1.042,1.0421,1.042,1.0421,15200000.0
2007-07-26 00:32:00,1.042,1.0421,1.042,1.0421,12800000.0
2007-07-26 00:33:00,1.042,1.0421,1.042,1.042,23200000.0
2007-07-26 00:34:00,1.042,1.042,1.0419,1.0419,50000000.0
2007-07-26 00:35:00,1.042,1.0421,1.042,1.0421,23200000.0
2007-07-26 00:36:00,1.042,1.0421,1.042,1.0421,12800000.0
2007-07-26 00:37:00,1.0421,1.0421,1.0421,1.0421,8800000.0
2007-07-26 00:38:00,1.042,1.0421,1.0419,1.0421,312800000.0
2007-07-26 00:39:00,1.0421,1.0422,1.0421,1.0422,379999984.0
2007-07-26 00:40:00,1.0422,1.0422,1.042,1.042,304599998.0
2007-07-26 00:41:00,1.042,1.0421,1.0419,1.0419,483200000.0
2007-07-26 00:42:00,1.0419,1.042,1.0419,1.042,219600000.0
2007-07-26 00:43:00,1.04165,1.0417,1.04165,1.04168,80400000.0
2007-07-26 00:44:00,1.04173,1.04192,1.04173,1.04192,25500000.0
2007-07-26 00:45:00,1.04187,1.04188,1.0417,1.0417,79300000.0
2007-07-26 00:46:00,1.04168,1.04175,1.04168,1.0417,40900000.0
2007-07-26 00:47:00,1.04162,1.04172,1.04162,1.04168,33500000.0
2007-07-26 00:48:00,1.04164,1.04177,1.04164,1.04174,6400000.0
2007-07-26 00:49:00,1.042,1.042,1.0419,1.042,139200000.0
2007-07-26 00:50:00,1.04169,1.04176,1.04162,1.04162,83700000.0
2007-07-26 00:51:00,1.04172,1.04181,1.0417,1.0417,190700002.0
2007-07-26 00:52:00,1.0417,1.04185,1.0417,1.0417,196200002.0
2007-07-26 00:53:00,1.042,1.042,1.042,1.042,2400000.0
2007-07-26 00:54:00,1.042,1.042,1.042,1.042,4800000.0
2007-07-26 00:55:00,1.042,1.042,1.042,1.042,12000000.0
2007-07-26 00:56:00,1.042,1.042,1.042,1.042,16800000.0
2007-07-26 00:57:00,1.042,1.042,1.0419,1.0419,16800000.0
2007-07-26 00:58:00,1.04172,1.04175,1.04166,1.04166,65800000.0
2007-07-26 00:59:00,1.042,1.042,1.0419,1.042,16800000.0
2007-07-26 01:00:00,1.042,1.042,1.0418,1.0418,216000000.0
2007-07-26 01:01:00,1.0418,1.0418,1.0417,1.0418,170300000.0
2007-07-26 01:02:00,1.0418,1.0418,1.0418,1.0418,223100000.0
2007-07-26 01:03:00,1.0418,1.0418,1.0418,1.0418,138300000.0
2007-07-26 01:04:00,1.0418,1.0418,1.0418,1.0418,10300000.0
2007-07-26 01:05:00,1.0418,1.0418,1.0418,1.0418,28600000.0
2007-07-26 01:06:00,1.0418,1.0418,1.0417,1.0417,38400000.0
2007-07-26 01:07:00,1.0417,1.0417,1.0417,1.0417,76500000.0
2007-07-26 01:08:00,1.0417,1.0418,1.0416,1.0416,559200013.0
2007-07-26 01:09:00,1.0416,1.0416,1.0416,1.0416,34000000.0
2007-07-26 01:10:00,1.0417,1.0417,1.0416,1.0416,252200000.0
2007-07-26 01:11:00,1.0416,1.0416,1.0416,1.0416,146600003.0
2007-07-26 01:12:00,1.0416,1.0416,1.0415,1.0415,117900002.0
2007-07-26 01:13:00,1.0416,1.0416,1.0416,1.0416,160000001.0
2007-07-26 01:14:00,1.04155,1.0417,1.0415,1.0416,671600007.0
2007-07-26 01:15:00,1.0415,1.0416,1.0415,1.0415,145300000.0
2007-07-26 01:16:00,1.0415,1.0416,1.04145,1.0415,113500000.0
2007-07-26 01:17:00,1.0415,1.0415,1.0415,1.0415,166999997.0
2007-07-26 01:18:00,1.0413,1.04133,1.0413,1.04133,11000000.0
2007-07-26 01:19:00,1.04135,1.04135,1.0413,1.0413,23800000.0
2007-07-26 01:20:00,1.0415,1.0415,1.0415,1.0415,101599999.0
2007-07-26 01:21:00,1.04111,1.04128,1.04111,1.0412,67700000.0
2007-07-26 01:22:00,1.04132,1.04137,1.04131,1.04137,77500000.0
2007-07-26 01:23:00,1.0415,1.0415,1.0415,1.0415,11900000.0
2007-07-26 01:24:00,1.0414,1.04141,1.04131,1.04131,52000000.0
2007-07-26 01:25:00,1.0415,1.0415,1.0413,1.0413,135699999.0
2007-07-26 01:26:00,1.0413,1.0413,1.0412,1.0413,556800008.0
2007-07-26 01:27:00,1.0413,1.0413,1.0412,1.0413,157799996.0
2007-07-26 01:28:00,1.0413,1.0413,1.0412,1.0412,284600000.0
2007-07-26 01:29:00,1.0412,1.04125,1.04115,1.04125,179100002.0
2007-07-26 01:30:00,1.04125,1.04125,1.04125,1.04125,3200000.0
2007-07-26 01:31:00,1.041,1.04102,1.041,1.041,6400000.0
2007-07-26 01:32:00,1.04125,1.04125,1.04125,1.04125,4800000.0
2007-07-26 01:33:00,1.041,1.041,1.04089,1.04099,20900000.0
2007-07-26 01:34:00,1.04105,1.04105,1.04097,1.04105,10600000.0
2007-07-26 01:35:00,1.04125,1.0413,1.04125,1.0413,88400000.0
2007-07-26 01:36:00,1.04097,1.04106,1.04081,1.04106,36300001.0
2007-07-26 01:37:00,1.04099,1.04118,1.04099,1.04116,130900000.0
2007-07-26 01:38:00,1.0413,1.0413,1.04115,1.04115,180400000.0
2007-07-26 01:39:00,1.04125,1.04125,1.0412,1.0412,32800000.0
2007-07-26 01:40:00,1.0412,1.0412,1.0412,1.0412,7600000.0
2007-07-26 01:41:00,1.0412,1.0412,1.0411,1.0412,273800000.0
2007-07-26 01:42:00,1.0412,1.04125,1.0412,1.04125,48000000.0
2007-07-26 01:43:00,1.04125,1.04125,1.04125,1.04125,1600000.0
2007-07-26 01:44:00,1.04101,1.04113,1.04101,1.04104,38300000.0
2007-07-26 01:45:00,1.04125,1.0413,1.04115,1.0413,110699998.0
2007-07-26 01:46:00,1.0413,1.0413,1.0413,1.0413,3600000.0
2007-07-26 01:47:00,1.0413,1.0413,1.0413,1.0413,3600000.0
2007-07-26 01:48:00,1.0413,1.0413,1.0413,1.0413,7200000.0
2007-07-26 01:49:00,1.0413,1.0413,1.04115,1.04115,195500000.0
2007-07-26 01:50:00,1.0412,1.0412,1.0411,1.0412,83200000.0
2007-07-26 01:51:00,1.0412,1.0412,1.0412,1.0412,12000000.0
2007-07-26 01:52:00,1.0412,1.0412,1.0412,1.0412,8000000.0
2007-07-26 01:53:00,1.041,1.041,1.041,1.041,50400000.0
2007-07-26 01:54:00,1.0412,1.0412,1.0412,1.0412,16000000.0
2007-07-26 01:55:00,1.0412,1.0412,1.04115,1.04115,77300000.0
2007-07-26 01:56:00,1.0412,1.0412,1.0412,1.0412,4000000.0
2007-07-26 01:57:00,1.0412,1.0412,1.0412,1.0412,197800000.0
2007-07-26 01:58:00,1.0412,1.0412,1.04115,1.0412,87400000.0
2007-07-26 01:59:00,1.0412,1.0412,1.0412,1.0412,10400000.0
2007-07-26 02:00:00,1.0412,1.04125,1.0412,1.04125,28000000.0
2007-07-26 02:01:00,1.04125,1.04125,1.04115,1.04115,67100001.0
2007-07-26 02:02:00,1.0412,1.0412,1.04115,1.0412,17600000.0
2007-07-26 02:03:00,1.0412,1.0412,1.0412,1.0412,4000000.0
2007-07-26 02:04:00,1.0413,1.0415,1.0413,1.0415,468400001.0
2007-07-26 02:05:00,1.04145,1.0415,1.04135,1.0414,633000004.0
2007-07-26 02:06:00,1.0414,1.0416,1.0414,1.0415,110100001.0
2007-07-26 02:07:00,1.04155,1.04155,1.0415,1.04155,28900000.0
2007-07-26 02:08:00,1.04155,1.0416,1.04155,1.0416,7300000.0
2007-07-26 02:09:00,1.0416,1.0416,1.0415,1.0416,19300000.0
2007-07-26 02:10:00,1.0416,1.0416,1.0415,1.0416,14000000.0
2007-07-26 02:11:00,1.0416,1.0416,1.0416,1.0416,1800000.0
2007-07-26 02:12:00,1.0416,1.0416,1.0416,1.0416,1800000.0
2007-07-26 02:13:00,1.0416,1.0416,1.0416,1.0416,1800000.0
2007-07-26 02:14:00,1.0416,1.0416,1.0414,1.0414,174700000.0
2007-07-26 02:15:00,1.0414,1.0414,1.0414,1.0414,143100000.0
2007-07-26 02:16:00,1.0414,1.0414,1.0414,1.0414,134400000.0
2007-07-26 02:17:00,1.0414,1.0414,1.04135,1.0414,48300000.0
2007-07-26 02:18:00,1.04135,1.04135,1.04135,1.04135,1600000.0
2007-07-26 02:19:00,1.04135,1.0414,1.04135,1.04135,62600000.0
2007-07-26 02:20:00,1.0414,1.0415,1.0414,1.0415,76000000.0
2007-07-26 02:21:00,1.0415,1.0415,1.0415,1.0415,8000000.0
2007-07-26 02:22:00,1.0415,1.0416,1.0415,1.0416,51200000.0
2007-07-26 02:23:00,1.0416,1.0416,1.0414,1.0414,94300000.0
2007-07-26 02:24:00,1.0414,1.0414,1.0414,1.0414,26400000.0
2007-07-26 02:25:00,1.0414,1.0416,1.0413,1.0415,400100009.0
2007-07-26 02:26:00,1.04145,1.0415,1.0413,1.0415,276600001.0
2007-07-26 02:27:00,1.0415,1.0415,1.0414,1.0415,88699999.0
2007-07-26 02:28:00,1.0415,1.0415,1.0415,1.0415,4000000.0
2007-07-26 02:29:00,1.0415,1.0415,1.0415,1.0415,4000000.0
2007-07-26 02:30:00,1.0415,1.0415,1.0415,1.0415,7600000.0
2007-07-26 02:31:00,1.0415,1.0415,1.0415,1.0415,14400000.0
2007-07-26 02:32:00,1.0415,1.0415,1.0415,1.0415,4000000.0
2007-07-26 02:33:00,1.04135,1.04139,1.04117,1.0412,111899998.0
2007-07-26 02:34:00,1.04128,1.04129,1.0411,1.04126,69700000.0
2007-07-26 02:35:00,1.0415,1.0416,1.0415,1.0416,106100000.0
2007-07-26 02:36:00,1.0416,1.0417,1.0416,1.0417,59900001.0
2007-07-26 02:37:00,1.0417,1.0417,1.04165,1.04165,28800000.0
2007-07-26 02:38:00,1.0417,1.0417,1.0417,1.0417,6400000.0
2007-07-26 02:39:00,1.04165,1.0417,1.04165,1.0417,14400000.0
2007-07-26 02:40:00,1.04148,1.04149,1.04144,1.04148,1600000.0
2007-07-26 02:41:00,1.0415,1.0415,1.04133,1.04135,3300000.0
2007-07-26 02:42:00,1.04145,1.04155,1.04145,1.04155,26400001.0
2007-07-26 02:43:00,1.0415,1.0415,1.0415,1.0415,42000000.0
2007-07-26 02:44:00,1.0417,1.04185,1.0417,1.0417,103600000.0
2007-07-26 02:45:00,1.0417,1.0417,1.0417,1.0417,38400000.0
2007-07-26 02:46:00,1.0417,1.0417,1.04165,1.04165,49600000.0
2007-07-26 02:47:00,1.0417,1.0417,1.0417,1.0417,11200000.0
2007-07-26 02:48:00,1.0417,1.0417,1.0417,1.0417,33800000.0
2007-07-26 02:49:00,1.0417,1.0417,1.0417,1.0417,49600000.0
2007-07-26 02:50:00,1.0417,1.04185,1.0417,1.04185,47200000.0
2007-07-26 02:51:00,1.04185,1.04185,1.04185,1.04185,3200000.0
2007-07-26 02:52:00,1.04185,1.04185,1.04185,1.04185,4800000.0
2007-07-26 02:53:00,1.04185,1.04205,1.0418,1.04205,232600003.0
2007-07-26 02:54:00,1.04205,1.04205,1.0419,1.0419,200100000.0
2007-07-26 02:55:00,1.0419,1.0419,1.0419,1.0419,38000000.0
2007-07-26 02:56:00,1.0419,1.0419,1.0419,1.0419,76400000.0
2007-07-26 02:57:00,1.0419,1.0421,1.0419,1.0421,308999999.0
2007-07-26 02:58:00,1.04205,1.0421,1.04205,1.0421,24200000.0
2007-07-26 02:59:00,1.0421,1.04215,1.0421,1.04215,83900001.0
2007-07-26 03:00:00,1.0422,1.0423,1.0422,1.0422,155300000.0
2007-07-26 03:01:00,1.0422,1.0422,1.0422,1.0422,80000000.0
2007-07-26 03:02:00,1.0422,1.0424,1.04215,1.0424,115100000.0
2007-07-26 03:03:00,1.0424,1.04245,1.0424,1.04245,61500000.0
2007-07-26 03:04:00,1.04245,1.04245,1.0424,1.0424,83200000.0
2007-07-26 03:05:00,1.042,1.04218,1.042,1.04212,59800000.0
2007-07-26 03:06:00,1.0424,1.04275,1.0424,1.0427,272599999.0
2007-07-26 03:07:00,1.0427,1.04285,1.04265,1.0428,310700000.0
2007-07-26 03:08:00,1.0427,1.04275,1.0427,1.04275,134199997.0
2007-07-26 03:09:00,1.04275,1.0428,1.0426,1.0426,238200000.0
2007-07-26 03:10:00,1.0427,1.0427,1.04255,1.0426,299799999.0
2007-07-26 03:11:00,1.0426,1.04265,1.0426,1.04265,77800000.0
2007-07-26 03:12:00,1.04265,1.04265,1.04265,1.04265,8000000.0
2007-07-26 03:13:00,1.04265,1.0427,1.04265,1.0427,40800000.0
2007-07-26 03:14:00,1.04265,1.0427,1.04255,1.04255,86300000.0
2007-07-26 03:15:00,1.04255,1.0426,1.04255,1.0426,24800000.0
2007-07-26 03:16:00,1.0426,1.0427,1.0426,1.0427,14400000.0
2007-07-26 03:17:00,1.0426,1.0426,1.0426,1.0426,91800000.0
2007-07-26 03:18:00,1.04255,1.04255,1.04255,1.04255,20000000.0
2007-07-26 03:19:00,1.04225,1.04233,1.04225,1.04232,14600000.0
2007-07-26 03:20:00,1.04255,1.04255,1.04255,1.04255,1600000.0
2007-07-26 03:21:00,1.04255,1.0426,1.04255,1.0426,20800000.0
2007-07-26 03:22:00,1.04249,1.04249,1.04226,1.0423,64000000.0
2007-07-26 03:23:00,1.04265,1.0428,1.04265,1.0428,18900000.0
2007-07-26 03:24:00,1.0428,1.0428,1.0427,1.04275,32000000.0
2007-07-26 03:25:00,1.0424,1.04247,1.04228,1.04229,49406000.0
2007-07-26 03:26:00,1.04223,1.04243,1.04223,1.04243,45410000.0
2007-07-26 03:27:00,1.04257,1.04259,1.04247,1.04247,68000000.0
2007-07-26 03:28:00,1.04275,1.04275,1.04275,1.04275,4800000.0
2007-07-26 03:29:00,1.04275,1.04275,1.04275,1.04275,1600000.0
2007-07-26 03:30:00,1.04275,1.04275,1.04275,1.04275,3200000.0
2007-07-26 03:31:00,1.0427,1.0427,1.04265,1.0427,105500000.0
2007-07-26 03:32:00,1.0427,1.0427,1.04265,1.04265,22400000.0
2007-07-26 03:33:00,1.04234,1.04234,1.04231,1.04231,4000.0
2007-07-26 03:34:00,1.04265,1.04275,1.04265,1.04275,15200000.0
2007-07-26 03:35:00,1.04275,1.04275,1.04275,1.04275,1600000.0
2007-07-26 03:36:00,1.04238,1.04244,1.04225,1.04242,70404000.0
2007-07-26 03:37:00,1.0427,1.04275,1.0427,1.04275,36800000.0
2007-07-26 03:38:00,1.0427,1.0427,1.04265,1.04265,52000000.0
2007-07-26 03:39:00,1.04237,1.04242,1.04224,1.04224,147001998.0
2007-07-26 03:40:00,1.04265,1.04265,1.04265,1.04265,1600000.0
2007-07-26 03:41:00,1.04237,1.0424,1.04235,1.04235,75600000.0
2007-07-26 03:42:00,1.04245,1.04245,1.04235,1.04237,73899998.0
2007-07-26 03:43:00,1.04234,1.04243,1.04231,1.04243,159699994.0
2007-07-26 03:44:00,1.04241,1.0425,1.04239,1.0425,37700000.0
2007-07-26 03:45:00,1.0424,1.0424,1.0423,1.04235,122699996.0
2007-07-26 03:46:00,1.04265,1.04265,1.04265,1.04265,1600000.0
2007-07-26 03:47:00,1.04265,1.0427,1.04265,1.0427,2000000.0
2007-07-26 03:48:00,1.0427,1.0427,1.04265,1.04265,19600000.0
2007-07-26 03:49:00,1.04275,1.04275,1.04275,1.04275,1600000.0
2007-07-26 03:50:00,1.04248,1.04264,1.04232,1.04232,41618000.0
2007-07-26 03:51:00,1.04258,1.04258,1.04253,1.04253,23204000.0
2007-07-26 03:52:00,1.04261,1.04265,1.04245,1.04245,64708000.0
2007-07-26 03:53:00,1.04251,1.04257,1.04249,1.04251,55212000.0
2007-07-26 03:54:00,1.04245,1.0425,1.04245,1.0425,28010000.0
2007-07-26 03:55:00,1.04275,1.0428,1.04275,1.0428,12000000.0
2007-07-26 03:56:00,1.04269,1.0427,1.0425,1.04258,187499998.0
2007-07-26 03:57:00,1.0428,1.0428,1.0427,1.04275,112800000.0
2007-07-26 03:58:00,1.04265,1.0428,1.04265,1.0427,131900001.0
2007-07-26 03:59:00,1.0427,1.0427,1.04265,1.0427,98100000.0
2007-07-26 04:00:00,1.0427,1.0427,1.0426,1.0426,200199994.0
2007-07-26 04:01:00,1.04265,1.0427,1.04255,1.04265,142500000.0
2007-07-26 04:02:00,1.0427,1.0427,1.0426,1.04265,84100000.0
2007-07-26 04:03:00,1.0426,1.0426,1.04255,1.04255,23400000.0
2007-07-26 04:04:00,1.0426,1.04275,1.0426,1.04275,138400000.0
2007-07-26 04:05:00,1.04275,1.043,1.0425,1.0429,716100001.0
2007-07-26 04:06:00,1.0429,1.0429,1.04285,1.04285,42600000.0
2007-07-26 04:07:00,1.04285,1.0429,1.0428,1.0428,32200000.0
2007-07-26 04:08:00,1.0429,1.04295,1.0428,1.0429,127700000.0
2007-07-26 04:09:00,1.0429,1.0429,1.0423,1.0427,156600000.0
2007-07-26 04:10:00,1.04275,1.04275,1.0427,1.04275,31200000.0
2007-07-26 04:11:00,1.04275,1.04275,1.04265,1.04265,23200000.0
2007-07-26 04:12:00,1.04265,1.0427,1.04265,1.0427,36000000.0
2007-07-26 04:13:00,1.04248,1.04259,1.04244,1.04257,65900001.0
2007-07-26 04:14:00,1.04275,1.04275,1.0427,1.0427,70000000.0
2007-07-26 04:15:00,1.0427,1.0428,1.0427,1.0428,79499998.0
2007-07-26 04:16:00,1.0428,1.0428,1.0428,1.0428,25600000.0
2007-07-26 04:17:00,1.0428,1.0428,1.0427,1.0427,53600000.0
2007-07-26 04:18:00,1.0428,1.0428,1.0428,1.0428,15200000.0
2007-07-26 04:19:00,1.0424,1.04253,1.0424,1.0424,47000000.0
2007-07-26 04:20:00,1.04232,1.0426,1.04232,1.04258,171100002.0
2007-07-26 04:21:00,1.04249,1.0426,1.04249,1.04257,62700000.0
2007-07-26 04:22:00,1.0428,1.0428,1.0428,1.0428,65600000.0
2007-07-26 04:23:00,1.0428,1.0428,1.0428,1.0428,145600000.0
2007-07-26 04:24:00,1.0428,1.0428,1.0428,1.0428,18400000.0
2007-07-26 04:25:00,1.0428,1.0428,1.04275,1.04275,17600000.0
2007-07-26 04:26:00,1.04255,1.04255,1.0424,1.0424,19100000.0
2007-07-26 04:27:00,1.04231,1.04251,1.04231,1.04251,40000000.0
2007-07-26 04:28:00,1.0428,1.0428,1.04265,1.04265,125600000.0
2007-07-26 04:29:00,1.04265,1.04265,1.04265,1.04265,16000000.0
2007-07-26 04:30:00,1.0427,1.0427,1.04265,1.0427,50000000.0
2007-07-26 04:31:00,1.0427,1.0428,1.0427,1.0428,111699997.0
2007-07-26 04:32:00,1.0425,1.04265,1.04245,1.04262,106000001.0
2007-07-26 04:33:00,1.04234,1.04259,1.04232,1.04259,59800000.0
2007-07-26 04:34:00,1.0428,1.0428,1.0428,1.0428,16000000.0
2007-07-26 04:35:00,1.04257,1.04258,1.04247,1.04258,96500000.0
2007-07-26 04:36:00,1.04265,1.04265,1.04257,1.0426,33000000.0
2007-07-26 04:37:00,1.0426,1.04265,1.04248,1.04248,30900000.0
2007-07-26 04:38:00,1.0428,1.0429,1.0428,1.0428,74100001.0
2007-07-26 04:39:00,1.04263,1.04268,1.04254,1.04268,68800000.0
2007-07-26 04:40:00,1.0428,1.0428,1.04255,1.0427,157300000.0
2007-07-26 04:41:00,1.0427,1.0427,1.0427,1.0427,12000000.0
2007-07-26 04:42:00,1.0427,1.0427,1.0427,1.0427,28000000.0
2007-07-26 04:43:00,1.0427,1.0427,1.0426,1.0427,143100001.0
2007-07-26 04:44:00,1.0427,1.0428,1.0427,1.0428,58400000.0
2007-07-26 04:45:00,1.0428,1.0428,1.0428,1.0428,44800000.0
2007-07-26 04:46:00,1.0428,1.0428,1.0427,1.0427,90100000.0
2007-07-26 04:47:00,1.0427,1.0427,1.04265,1.0427,36600000.0
2007-07-26 04:48:00,1.0427,1.04285,1.0427,1.04285,88000000.0
2007-07-26 04:49:00,1.04285,1.04285,1.0428,1.0428,55200000.0
2007-07-26 04:50:00,1.0428,1.04285,1.0428,1.0428,180000000.0
2007-07-26 04:51:00,1.0428,1.0428,1.04275,1.0428,171400000.0
2007-07-26 04:52:00,1.0428,1.0428,1.04275,1.0428,113600000.0
2007-07-26 04:53:00,1.0428,1.0428,1.0428,1.0428,38400000.0
2007-07-26 04:54:00,1.04248,1.04253,1.04237,1.04253,153100000.0
2007-07-26 04:55:00,1.0428,1.0428,1.0428,1.0428,89600000.0
2007-07-26 04:56:00,1.0428,1.0428,1.04275,1.04275,176800000.0
2007-07-26 04:57:00,1.0427,1.0427,1.04255,1.0426,176100000.0
2007-07-26 04:58:00,1.04255,1.04255,1.0423,1.0423,197700001.0
2007-07-26 04:59:00,1.0423,1.0423,1.0422,1.0422,287600000.0
2007-07-26 05:00:00,1.0422,1.0423,1.0422,1.0423,188000000.0
2007-07-26 05:01:00,1.0423,1.0423,1.0423,1.0423,44800000.0
2007-07-26 05:02:00,1.0423,1.0423,1.0422,1.04225,219600000.0
2007-07-26 05:03:00,1.04225,1.04225,1.0422,1.0422,127200000.0
2007-07-26 05:04:00,1.0422,1.0423,1.04215,1.04215,60100000.0
2007-07-26 05:05:00,1.04215,1.04215,1.04215,1.04215,7000000.0
2007-07-26 05:06:00,1.04215,1.04215,1.04215,1.04215,3200000.0
2007-07-26 05:07:00,1.04215,1.04215,1.0421,1.0421,19900000.0
2007-07-26 05:08:00,1.04215,1.0422,1.04215,1.04215,48800000.0
2007-07-26 05:09:00,1.04215,1.04215,1.04215,1.04215,8000000.0
2007-07-26 05:10:00,1.04215,1.04215,1.04185,1.042,160200002.0
2007-07-26 05:11:00,1.042,1.04205,1.04185,1.042,231200000.0
2007-07-26 05:12:00,1.04195,1.04195,1.04195,1.04195,3200000.0
2007-07-26 05:13:00,1.0419,1.04195,1.0419,1.04195,127200000.0
2007-07-26 05:14:00,1.04195,1.04195,1.04185,1.0419,230000000.0
2007-07-26 05:15:00,1.0419,1.0419,1.0418,1.04185,57000001.0
2007-07-26 05:16:00,1.04185,1.04185,1.04185,1.04185,3200000.0
2007-07-26 05:17:00,1.0418,1.04195,1.0418,1.0419,58000000.0
2007-07-26 05:18:00,1.0419,1.04195,1.0419,1.04195,86400000.0
2007-07-26 05:19:00,1.04195,1.04195,1.0419,1.0419,79100000.0
2007-07-26 05:20:00,1.0419,1.0419,1.04185,1.04185,337500001.0
2007-07-26 05:21:00,1.04185,1.0419,1.04185,1.0419,44499999.0
2007-07-26 05:22:00,1.0419,1.0419,1.0419,1.0419,90300000.0
2007-07-26 05:23:00,1.0419,1.0419,1.04185,1.04185,243000004.0
2007-07-26 05:24:00,1.04185,1.042,1.04185,1.04195,102900003.0
2007-07-26 05:25:00,1.0416,1.04175,1.0416,1.04172,167900000.0
2007-07-26 05:26:00,1.042,1.042,1.04195,1.04195,32800000.0
2007-07-26 05:27:00,1.04195,1.04205,1.04195,1.04205,25600000.0
2007-07-26 05:28:00,1.04162,1.04192,1.04152,1.04152,694300010.0
2007-07-26 05:29:00,1.04205,1.04205,1.0419,1.0419,91300000.0
2007-07-26 05:30:00,1.0419,1.0419,1.0419,1.0419,94900000.0
2007-07-26 05:31:00,1.0419,1.04205,1.0419,1.0419,90000000.0
2007-07-26 05:32:00,1.042,1.0422,1.0419,1.042,520300004.0
2007-07-26 05:33:00,1.04167,1.04182,1.04161,1.04161,849500011.0
2007-07-26 05:34:00,1.042,1.042,1.042,1.042,26400000.0
2007-07-26 05:35:00,1.042,1.042,1.042,1.042,35200000.0
2007-07-26 05:36:00,1.042,1.042,1.042,1.042,35200000.0
2007-07-26 05:37:00,1.042,1.042,1.042,1.042,35200000.0
2007-07-26 05:38:00,1.042,1.042,1.042,1.042,35200000.0
2007-07-26 05:39:00,1.042,1.042,1.042,1.042,44000000.0
2007-07-26 05:40:00,1.042,1.042,1.042,1.042,64800000.0
2007-07-26 05:41:00,1.042,1.042,1.04195,1.042,54100000.0
2007-07-26 05:42:00,1.04195,1.042,1.04195,1.042,48800000.0
2007-07-26 05:43:00,1.042,1.042,1.042,1.042,36200000.0
2007-07-26 05:44:00,1.042,1.042,1.042,1.042,28000000.0
2007-07-26 05:45:00,1.042,1.042,1.04195,1.04195,68800000.0
2007-07-26 05:46:00,1.04178,1.04178,1.04159,1.04159,486500000.0
2007-07-26 05:47:00,1.042,1.042,1.042,1.042,9600000.0
2007-07-26 05:48:00,1.04165,1.04175,1.0416,1.04175,671299993.0
2007-07-26 05:49:00,1.042,1.042,1.042,1.042,19200000.0
2007-07-26 05:50:00,1.04182,1.0419,1.04175,1.04177,965700004.0
2007-07-26 05:51:00,1.04173,1.04186,1.0416,1.0416,1339600003.0
2007-07-26 05:52:00,1.042,1.042,1.042,1.042,19200000.0
2007-07-26 05:53:00,1.042,1.042,1.042,1.042,9600000.0
2007-07-26 05:54:00,1.042,1.042,1.042,1.042,14400000.0
2007-07-26 05:55:00,1.042,1.042,1.04195,1.04195,13600000.0
2007-07-26 05:56:00,1.04195,1.04195,1.04195,1.04195,24000000.0
2007-07-26 05:57:00,1.04177,1.0419,1.04169,1.04189,271363106.0
2007-07-26 05:58:00,1.04186,1.04191,1.04174,1.04177,445705974.0
2007-07-26 05:59:00,1.042,1.0421,1.042,1.0421,726500017.0
2007-07-26 06:00:00,1.0421,1.0421,1.0421,1.0421,16000000.0
2007-07-26 06:01:00,1.0421,1.0422,1.04195,1.0421,142000000.0
2007-07-26 06:02:00,1.0421,1.0421,1.042,1.042,102000000.0
2007-07-26 06:03:00,1.042,1.042,1.042,1.042,165600000.0
2007-07-26 06:04:00,1.042,1.042,1.042,1.042,33600000.0
2007-07-26 06:05:00,1.04195,1.042,1.04195,1.042,58400000.0
2007-07-26 06:06:00,1.042,1.042,1.042,1.042,42000000.0
2007-07-26 06:07:00,1.042,1.04205,1.042,1.04205,36000000.0
2007-07-26 06:08:00,1.0421,1.04215,1.04205,1.0421,15200000.0
2007-07-26 06:09:00,1.0419,1.04213,1.04184,1.04213,81100000.0
2007-07-26 06:10:00,1.0421,1.0421,1.04177,1.04177,322900000.0
2007-07-26 06:11:00,1.04215,1.04215,1.042,1.042,172700000.0
2007-07-26 06:12:00,1.04178,1.04186,1.04154,1.04186,1076900008.0
2007-07-26 06:13:00,1.04171,1.0418,1.04171,1.0418,475200006.0
2007-07-26 06:14:00,1.04178,1.04187,1.0416,1.04187,562500006.0
2007-07-26 06:15:00,1.04174,1.04184,1.04174,1.04181,396800003.0
2007-07-26 06:16:00,1.042,1.042,1.042,1.042,8000000.0
2007-07-26 06:17:00,1.042,1.042,1.04195,1.04195,38400000.0
2007-07-26 06:19:00,1.0418,1.04185,1.04173,1.04175,1440099998.0
2007-07-26 06:20:00,1.042,1.042,1.042,1.042,61600000.0
2007-07-26 06:21:00,1.042,1.042,1.0418,1.042,61400000.0
2007-07-26 06:22:00,1.04163,1.04188,1.04159,1.04159,965599990.0
2007-07-26 06:23:00,1.04175,1.04182,1.04167,1.04173,1947799995.0
2007-07-26 06:24:00,1.04172,1.04178,1.04169,1.04178,359799998.0
2007-07-26 06:25:00,1.042,1.042,1.042,1.042,35200000.0
2007-07-26 06:26:00,1.042,1.042,1.0418,1.0419,237499998.0
2007-07-26 06:27:00,1.0419,1.0419,1.0419,1.0419,16000000.0
2007-07-26 06:28:00,1.0419,1.0419,1.0419,1.0419,25700000.0
2007-07-26 06:29:00,1.0418,1.0419,1.0418,1.0418,73599999.0
2007-07-26 06:30:00,1.0418,1.0418,1.04175,1.04175,24900000.0
2007-07-26 06:31:00,1.0418,1.0418,1.0417,1.0417,24400000.0
2007-07-26 06:32:00,1.0417,1.0417,1.04165,1.04165,15100000.0
2007-07-26 06:33:00,1.0417,1.0417,1.0417,1.0417,6300000.0
2007-07-26 06:34:00,1.0417,1.0417,1.0417,1.0417,30900000.0
2007-07-26 06:35:00,1.0417,1.0417,1.0417,1.0417,37100000.0
2007-07-26 06:36:00,1.0417,1.0417,1.04165,1.0417,81000000.0
2007-07-26 06:37:00,1.0418,1.0418,1.0418,1.0418,3000000.0
2007-07-26 06:38:00,1.0418,1.0418,1.0418,1.0418,2400000.0
2007-07-26 06:39:00,1.0418,1.0418,1.0418,1.0418,2400000.0
2007-07-26 06:40:00,1.0418,1.0418,1.0418,1.0418,1800000.0
2007-07-26 06:41:00,1.04149,1.04173,1.04149,1.04165,1064499989.0
2007-07-26 06:42:00,1.04146,1.04165,1.04145,1.04158,2006699983.0
2007-07-26 06:43:00,1.04175,1.04175,1.04175,1.04175,1600000.0
2007-07-26 06:44:00,1.04175,1.04175,1.0417,1.0417,37100000.0
2007-07-26 06:45:00,1.0417,1.0417,1.0417,1.0417,29200000.0
2007-07-26 06:46:00,1.0417,1.0417,1.0417,1.0417,24500000.0
2007-07-26 06:47:00,1.0417,1.0417,1.0417,1.0417,13200000.0
2007-07-26 06:48:00,1.0417,1.0417,1.04165,1.04165,25400000.0
2007-07-26 06:49:00,1.04165,1.0418,1.04165,1.0418,33100000.0
2007-07-26 06:50:00,1.0418,1.0418,1.0418,1.0418,1000000.0
2007-07-26 06:51:00,1.0418,1.0418,1.0417,1.0417,12200000.0
2007-07-26 06:52:00,1.0418,1.0418,1.0418,1.0418,1000000.0
2007-07-26 06:53:00,1.0418,1.0418,1.0417,1.0418,6600000.0
2007-07-26 06:54:00,1.0418,1.0418,1.0418,1.0418,1200000.0
2007-07-26 06:55:00,1.0418,1.0418,1.0418,1.0418,800000.0
2007-07-26 06:56:00,1.0418,1.0418,1.0418,1.0418,800000.0
2007-07-26 06:57:00,1.04149,1.04155,1.04141,1.04145,941800006.0
2007-07-26 06:58:00,1.0418,1.0418,1.0418,1.0418,2100000.0
2007-07-26 06:59:00,1.0418,1.0418,1.0418,1.0418,3300000.0
2007-07-26 07:00:00,1.04148,1.04163,1.04144,1.04163,1594699990.0
2007-07-26 07:01:00,1.0418,1.0418,1.0418,1.0418,700000.0
2007-07-26 07:02:00,1.04175,1.04175,1.04175,1.04175,1800000.0
2007-07-26 07:03:00,1.0418,1.0418,1.0418,1.0418,500000.0
2007-07-26 07:04:00,1.0418,1.0418,1.04175,1.04175,1800000.0
2007-07-26 07:05:00,1.04149,1.04185,1.04149,1.04185,423700000.0
2007-07-26 07:06:00,1.04153,1.04155,1.04145,1.04145,1090299989.0
2007-07-26 07:07:00,1.04145,1.04153,1.04145,1.04153,474700001.0
2007-07-26 07:08:00,1.04153,1.04155,1.04153,1.04155,131999998.0
2007-07-26 07:09:00,1.04154,1.04154,1.04143,1.04144,893200002.0
2007-07-26 07:10:00,1.04149,1.04161,1.04149,1.04156,262600000.0
2007-07-26 07:11:00,1.04136,1.04143,1.04134,1.04143,140300002.0
2007-07-26 07:12:00,1.04137,1.0415,1.04131,1.0415,1090999999.0
2007-07-26 07:13:00,1.04139,1.04152,1.04132,1.04152,471899995.0
2007-07-26 07:14:00,1.04153,1.04153,1.04143,1.04148,434700002.0
2007-07-26 07:15:00,1.04134,1.04156,1.04124,1.04143,874400001.0
2007-07-26 07:16:00,1.04139,1.04151,1.04139,1.04142,1009100013.0
2007-07-26 07:17:00,1.04136,1.04147,1.04136,1.04147,561800004.0
2007-07-26 07:18:00,1.04134,1.04145,1.04132,1.04145,920800001.0
2007-07-26 07:19:00,1.04132,1.04171,1.04132,1.04149,1065399999.0
2007-07-26 07:20:00,1.04175,1.04175,1.04175,1.04175,1600000.0
2007-07-26 07:21:00,1.04175,1.04175,1.04155,1.0416,57600000.0
2007-07-26 07:22:00,1.04137,1.04156,1.04129,1.04155,681600004.0
2007-07-26 07:23:00,1.0416,1.0416,1.0416,1.0416,44900000.0
2007-07-26 07:24:00,1.0416,1.0416,1.0416,1.0416,32700000.0
2007-07-26 07:25:00,1.0416,1.0417,1.0416,1.0417,89899999.0
2007-07-26 07:26:00,1.0417,1.0417,1.0416,1.04165,96400000.0
2007-07-26 07:27:00,1.04165,1.04165,1.04165,1.04165,1600000.0
2007-07-26 07:28:00,1.0416,1.04165,1.0416,1.04165,86399996.0
2007-07-26 07:29:00,1.0416,1.04175,1.04155,1.04175,322700000.0
2007-07-26 07:30:00,1.04175,1.04175,1.0416,1.0416,151500000.0
2007-07-26 07:31:00,1.0416,1.0416,1.0416,1.0416,64500000.0
2007-07-26 07:32:00,1.0416,1.0416,1.0416,1.0416,75000000.0
2007-07-26 07:33:00,1.0416,1.0416,1.0416,1.0416,80000000.0
2007-07-26 07:34:00,1.0416,1.0416,1.04155,1.0416,63100000.0
2007-07-26 07:35:00,1.04165,1.04165,1.0416,1.0416,18500000.0
2007-07-26 07:36:00,1.0417,1.04175,1.04165,1.04175,46500000.0
2007-07-26 07:37:00,1.04175,1.04175,1.0416,1.0416,171500000.0
2007-07-26 07:38:00,1.0416,1.0416,1.04155,1.04155,101100000.0
2007-07-26 07:39:00,1.0416,1.0416,1.04155,1.0416,103800000.0
2007-07-26 07:40:00,1.0416,1.0416,1.0416,1.0416,32000000.0
2007-07-26 07:41:00,1.0416,1.0416,1.0416,1.0416,56000000.0
2007-07-26 07:42:00,1.0416,1.0416,1.04155,1.0416,45700000.0
2007-07-26 07:43:00,1.04155,1.0416,1.04155,1.0416,28100000.0
2007-07-26 07:44:00,1.0416,1.04165,1.0416,1.04165,25000000.0
2007-07-26 07:45:00,1.04165,1.04165,1.04165,1.04165,1600000.0
2007-07-26 07:46:00,1.04165,1.04165,1.0415,1.04155,52300000.0
2007-07-26 07:47:00,1.04126,1.04141,1.04101,1.04114,2074200024.0
2007-07-26 07:48:00,1.04155,1.04155,1.0415,1.0415,52500000.0
2007-07-26 07:49:00,1.04145,1.0415,1.0414,1.0414,8500000.0
2007-07-26 07:50:00,1.0414,1.0414,1.0414,1.0414,13000000.0
2007-07-26 07:51:00,1.0414,1.0414,1.0414,1.0414,46700000.0
2007-07-26 07:52:00,1.0414,1.04145,1.04135,1.0414,76800000.0
2007-07-26 07:53:00,1.04145,1.0419,1.04145,1.0417,401699998.0
2007-07-26 07:54:00,1.042,1.042,1.0416,1.0416,415200004.0
2007-07-26 07:55:00,1.0417,1.04175,1.0417,1.04175,5000000.0
2007-07-26 07:56:00,1.0418,1.0418,1.0418,1.0418,21600000.0
2007-07-26 07:57:00,1.0418,1.0418,1.0416,1.0416,354800001.0
2007-07-26 07:58:00,1.0416,1.0417,1.0415,1.0415,368200001.0
2007-07-26 07:59:00,1.0415,1.0415,1.0415,1.0415,131000000.0
2007-07-26 08:00:00,1.0415,1.0415,1.04145,1.04145,103300000.0
2007-07-26 08:01:00,1.04145,1.0415,1.0414,1.0414,106400000.0
2007-07-26 08:02:00,1.0415,1.0415,1.0414,1.0414,15500000.0
2007-07-26 08:03:00,1.0415,1.0415,1.0414,1.0415,14000000.0
2007-07-26 08:04:00,1.0415,1.0415,1.0414,1.0415,85100000.0
2007-07-26 08:05:00,1.0415,1.04205,1.0414,1.04205,379899997.0
2007-07-26 08:06:00,1.0421,1.0421,1.0421,1.0421,28300000.0
2007-07-26 08:07:00,1.0421,1.0422,1.042,1.042,313599998.0
2007-07-26 08:08:00,1.0421,1.04235,1.0421,1.0423,359100000.0
2007-07-26 08:09:00,1.0423,1.0423,1.04225,1.0423,38300000.0
2007-07-26 08:10:00,1.0423,1.04255,1.0422,1.0425,221700001.0
2007-07-26 08:11:00,1.04255,1.04255,1.0423,1.04245,391800001.0
2007-07-26 08:12:00,1.0424,1.0425,1.0424,1.0425,73600000.0
2007-07-26 08:13:00,1.0425,1.0425,1.04235,1.0424,159200001.0
2007-07-26 08:14:00,1.0424,1.04245,1.0424,1.0424,264600003.0
2007-07-26 08:15:00,1.04235,1.0425,1.04235,1.0424,433799995.0
2007-07-26 08:16:00,1.0424,1.0424,1.0424,1.0424,36000000.0
2007-07-26 08:17:00,1.0424,1.0424,1.0423,1.0423,86800000.0
2007-07-26 08:18:00,1.0423,1.0423,1.04225,1.04225,57600000.0
2007-07-26 08:19:00,1.04225,1.0423,1.04225,1.0423,384799995.0
2007-07-26 08:20:00,1.0423,1.0423,1.0423,1.0423,25600000.0
2007-07-26 08:21:00,1.0423,1.0423,1.0423,1.0423,32000000.0
2007-07-26 08:22:00,1.0423,1.0423,1.0423,1.0423,32000000.0
2007-07-26 08:23:00,1.0423,1.0423,1.0423,1.0423,93600001.0
2007-07-26 08:24:00,1.0423,1.0423,1.0423,1.0423,66400001.0
2007-07-26 08:25:00,1.0423,1.0423,1.04215,1.04215,144400001.0
2007-07-26 08:26:00,1.04215,1.04225,1.04215,1.04225,77600003.0
2007-07-26 08:27:00,1.04225,1.04225,1.0422,1.0422,38000000.0
2007-07-26 08:28:00,1.0422,1.04235,1.0422,1.0423,188100000.0
2007-07-26 08:29:00,1.04204,1.04226,1.04191,1.04216,346000006.0
2007-07-26 08:30:00,1.04235,1.04235,1.0422,1.0423,242799997.0
2007-07-26 08:31:00,1.0423,1.0423,1.04225,1.0423,54600000.0
2007-07-26 08:32:00,1.0423,1.0423,1.0423,1.0423,181799997.0
2007-07-26 08:33:00,1.0423,1.0423,1.0423,1.0423,32000000.0
2007-07-26 08:34:00,1.0423,1.04235,1.0423,1.04235,96400000.0
2007-07-26 08:35:00,1.04235,1.04235,1.04225,1.0423,79600000.0
2007-07-26 08:36:00,1.0423,1.0423,1.0422,1.04225,39200000.0
2007-07-26 08:37:00,1.0422,1.04225,1.0422,1.0422,185600000.0
2007-07-26 08:38:00,1.0422,1.04225,1.04215,1.0422,101900001.0
2007-07-26 08:39:00,1.0422,1.0422,1.04215,1.04215,5600000.0
2007-07-26 08:40:00,1.04215,1.0422,1.04215,1.04215,27600000.0
2007-07-26 08:41:00,1.04215,1.0422,1.04215,1.04215,7200000.0
2007-07-26 08:42:00,1.0421,1.0421,1.04185,1.0419,312900001.0
2007-07-26 08:43:00,1.0417,1.04195,1.04163,1.04163,607899992.0
2007-07-26 08:44:00,1.042,1.042,1.042,1.042,700000.0
2007-07-26 08:45:00,1.042,1.042,1.0417,1.0417,183500001.0
2007-07-26 08:46:00,1.0417,1.0419,1.0417,1.0419,84000000.0
2007-07-26 08:47:00,1.0419,1.0419,1.0419,1.0419,64700000.0
2007-07-26 08:48:00,1.0419,1.04195,1.0418,1.0418,175700001.0
2007-07-26 08:49:00,1.0418,1.0421,1.0418,1.0421,550200000.0
2007-07-26 08:50:00,1.0421,1.0421,1.0419,1.04195,231399999.0
2007-07-26 08:51:00,1.042,1.0421,1.0419,1.04205,363600000.0
2007-07-26 08:52:00,1.0421,1.0421,1.0421,1.0421,87100000.0
2007-07-26 08:53:00,1.0421,1.04215,1.0421,1.0421,71000000.0
2007-07-26 08:54:00,1.0421,1.0421,1.0421,1.0421,124100000.0
2007-07-26 08:55:00,1.0421,1.0422,1.04205,1.04205,227300000.0
2007-07-26 08:56:00,1.0421,1.0421,1.04205,1.0421,36000000.0
2007-07-26 08:57:00,1.0421,1.0421,1.0421,1.0421,36000000.0
2007-07-26 08:58:00,1.0421,1.0421,1.0421,1.0421,28800000.0
2007-07-26 08:59:00,1.0421,1.0421,1.0421,1.0421,43200000.0
2007-07-26 09:00:00,1.0422,1.0422,1.0422,1.0422,3000000.0
2007-07-26 09:01:00,1.04202,1.04202,1.04182,1.04182,773199998.0
2007-07-26 09:02:00,1.0422,1.0422,1.0422,1.0422,14400000.0
2007-07-26 09:03:00,1.0422,1.0428,1.0422,1.0428,506899998.0
2007-07-26 09:04:00,1.0427,1.0427,1.0424,1.0425,905199990.0
2007-07-26 09:05:00,1.0425,1.0425,1.0425,1.0425,113400000.0
2007-07-26 09:06:00,1.0425,1.0425,1.0423,1.0423,315299999.0
2007-07-26 09:07:00,1.0423,1.0423,1.0422,1.04225,198299998.0
2007-07-26 09:08:00,1.0423,1.0423,1.04225,1.04225,68400000.0
2007-07-26 09:09:00,1.04225,1.0423,1.04225,1.0423,168400000.0
2007-07-26 09:10:00,1.0423,1.0423,1.0423,1.0423,91400003.0
2007-07-26 09:11:00,1.04225,1.0423,1.04225,1.0423,144700001.0
2007-07-26 09:12:00,1.0423,1.0423,1.0423,1.0423,34500000.0
2007-07-26 09:13:00,1.0423,1.04255,1.04225,1.0425,738200009.0
2007-07-26 09:14:00,1.0425,1.04255,1.0424,1.0424,237400001.0
2007-07-26 09:15:00,1.0424,1.0425,1.0424,1.0425,88900000.0
2007-07-26 09:16:00,1.0425,1.0425,1.0424,1.0424,71400000.0
2007-07-26 09:17:00,1.0424,1.0424,1.0423,1.0423,59400000.0
2007-07-26 09:18:00,1.0423,1.0423,1.04225,1.04225,50700000.0
2007-07-26 09:19:00,1.0423,1.0423,1.04215,1.0422,679400005.0
2007-07-26 09:20:00,1.0422,1.0422,1.0422,1.0422,69100000.0
2007-07-26 09:21:00,1.0422,1.0422,1.042,1.042,303000000.0
2007-07-26 09:22:00,1.042,1.042,1.0415,1.0416,819800001.0
2007-07-26 09:23:00,1.0416,1.0416,1.04115,1.0412,762399999.0
2007-07-26 09:24:00,1.0412,1.0413,1.04105,1.0413,1100100002.0
2007-07-26 09:25:00,1.0412,1.042,1.0411,1.0418,1038500004.0
2007-07-26 09:26:00,1.0418,1.0418,1.04165,1.0417,477599998.0
2007-07-26 09:27:00,1.04165,1.0428,1.04165,1.0423,1911399996.0
2007-07-26 09:28:00,1.0423,1.0424,1.04225,1.0424,758100000.0
2007-07-26 09:29:00,1.0424,1.0424,1.0422,1.0423,815700011.0
2007-07-26 09:30:00,1.0423,1.0426,1.0422,1.0425,1234700002.0
2007-07-26 09:31:00,1.0425,1.0425,1.0425,1.0425,185400000.0
2007-07-26 09:32:00,1.0425,1.0425,1.0424,1.0424,577799999.0
2007-07-26 09:33:00,1.0424,1.0424,1.0417,1.0418,542699994.0
2007-07-26 09:34:00,1.0418,1.042,1.04175,1.042,476000002.0
2007-07-26 09:35:00,1.042,1.0421,1.04195,1.0421,273200004.0
2007-07-26 09:36:00,1.0421,1.0423,1.0421,1.04225,229700000.0
2007-07-26 09:37:00,1.04225,1.04225,1.0422,1.04225,62499998.0
2007-07-26 09:38:00,1.0422,1.0422,1.042,1.042,798699998.0
2007-07-26 09:39:00,1.042,1.0421,1.04195,1.0421,388999999.0
2007-07-26 09:40:00,1.0421,1.0421,1.042,1.042,189799999.0
2007-07-26 09:41:00,1.0421,1.0421,1.0421,1.0421,79000000.0
2007-07-26 09:42:00,1.0421,1.0421,1.04205,1.04205,76800000.0
2007-07-26 09:43:00,1.0421,1.0421,1.0421,1.0421,63000000.0
2007-07-26 09:44:00,1.0421,1.0421,1.0421,1.0421,72300000.0
2007-07-26 09:45:00,1.04205,1.0421,1.04205,1.0421,52500000.0
2007-07-26 09:46:00,1.0421,1.0421,1.0421,1.0421,157000000.0
2007-07-26 09:47:00,1.0421,1.0421,1.04155,1.0416,1243399996.0
2007-07-26 09:48:00,1.0415,1.0416,1.0415,1.0415,333699999.0
2007-07-26 09:49:00,1.0415,1.0415,1.0415,1.0415,193500005.0
2007-07-26 09:50:00,1.0415,1.0417,1.0415,1.04165,203400000.0
2007-07-26 09:51:00,1.0417,1.0419,1.0417,1.0418,595200000.0
2007-07-26 09:52:00,1.0418,1.0419,1.0413,1.0414,387899999.0
2007-07-26 09:53:00,1.0414,1.04145,1.0412,1.0414,239900002.0
2007-07-26 09:54:00,1.04145,1.04145,1.0413,1.0414,218500001.0
2007-07-26 09:55:00,1.0414,1.0414,1.0412,1.04125,177099998.0
2007-07-26 09:56:00,1.04125,1.0413,1.04115,1.04115,117200001.0
2007-07-26 09:57:00,1.04115,1.0414,1.04115,1.0412,341400001.0
2007-07-26 09:58:00,1.0412,1.0412,1.0411,1.0412,292399999.0
2007-07-26 09:59:00,1.0412,1.0412,1.0411,1.0412,425899998.0
2007-07-26 10:00:00,1.0412,1.0412,1.0412,1.0412,226500003.0
2007-07-26 10:01:00,1.0412,1.0412,1.04115,1.0412,168999997.0
2007-07-26 10:02:00,1.0412,1.0412,1.0411,1.0412,182700005.0
2007-07-26 10:03:00,1.04115,1.0414,1.0411,1.0414,735700009.0
2007-07-26 10:04:00,1.0414,1.0416,1.0413,1.0416,117700000.0
2007-07-26 10:05:00,1.0416,1.0418,1.0415,1.0415,129899998.0
2007-07-26 10:06:00,1.0415,1.0418,1.0415,1.0417,287399998.0
2007-07-26 10:07:00,1.0417,1.0417,1.0415,1.0416,373699995.0
2007-07-26 10:08:00,1.04155,1.0417,1.04155,1.0416,477900001.0
2007-07-26 10:09:00,1.0416,1.0416,1.0415,1.0415,95500000.0
2007-07-26 10:10:00,1.0415,1.0416,1.0412,1.04125,284900000.0
2007-07-26 10:11:00,1.0412,1.0412,1.04105,1.04105,215599999.0
2007-07-26 10:12:00,1.04105,1.0412,1.04105,1.0412,8600000.0
2007-07-26 10:13:00,1.0412,1.0412,1.0412,1.0412,1700000.0
2007-07-26 10:14:00,1.0412,1.04125,1.04115,1.0412,106400000.0
2007-07-26 10:15:00,1.0413,1.0413,1.0412,1.0413,110300001.0
2007-07-26 10:16:00,1.0413,1.04145,1.0413,1.04145,279000001.0
2007-07-26 10:17:00,1.04145,1.0416,1.04145,1.04155,148900000.0
2007-07-26 10:18:00,1.0415,1.0415,1.04135,1.0414,504000004.0
2007-07-26 10:19:00,1.04135,1.0414,1.04135,1.0414,34200000.0
2007-07-26 10:20:00,1.0414,1.0414,1.04135,1.04135,89200000.0
2007-07-26 10:21:00,1.0414,1.0414,1.0414,1.0414,1400000.0
2007-07-26 10:22:00,1.0414,1.0414,1.0414,1.0414,34300000.0
2007-07-26 10:23:00,1.04107,1.0412,1.04102,1.04109,1305800005.0
2007-07-26 10:24:00,1.0414,1.0414,1.0412,1.0412,273200001.0
2007-07-26 10:25:00,1.0412,1.04125,1.0411,1.04115,522100005.0
2007-07-26 10:26:00,1.04115,1.04115,1.04105,1.0411,56599999.0
2007-07-26 10:27:00,1.0411,1.04125,1.0411,1.04125,188200000.0
2007-07-26 10:28:00,1.0412,1.0412,1.0412,1.0412,53200000.0
2007-07-26 10:29:00,1.0412,1.0414,1.04115,1.0414,296599996.0
2007-07-26 10:30:00,1.0414,1.0414,1.0412,1.0413,175299998.0
2007-07-26 10:31:00,1.0413,1.0413,1.04115,1.0412,510499997.0
2007-07-26 10:32:00,1.0412,1.0412,1.04115,1.0412,78000000.0
2007-07-26 10:33:00,1.0412,1.0412,1.0412,1.0412,129800000.0
2007-07-26 10:34:00,1.0412,1.04125,1.0412,1.0412,185200000.0
2007-07-26 10:35:00,1.0412,1.04125,1.0412,1.0412,311700000.0
2007-07-26 10:36:00,1.04105,1.0413,1.04105,1.0413,242399997.0
2007-07-26 10:37:00,1.0413,1.0413,1.0413,1.0413,32000000.0
2007-07-26 10:38:00,1.0413,1.0417,1.0413,1.0414,520199997.0
2007-07-26 10:39:00,1.0414,1.04145,1.0411,1.0412,618600010.0
2007-07-26 10:40:00,1.04115,1.0416,1.0411,1.04125,748400002.0
2007-07-26 10:41:00,1.0414,1.0414,1.0414,1.0414,4800000.0
2007-07-26 10:42:00,1.04094,1.04111,1.04088,1.04088,838300005.0
2007-07-26 10:43:00,1.0414,1.0415,1.04135,1.04135,39500000.0
2007-07-26 10:44:00,1.0414,1.0415,1.0414,1.0414,36700000.0
2007-07-26 10:45:00,1.0415,1.0415,1.0414,1.0415,68200000.0
2007-07-26 10:46:00,1.0416,1.0416,1.0416,1.0416,4400000.0
2007-07-26 10:47:00,1.0416,1.0416,1.0416,1.0416,800000.0
2007-07-26 10:48:00,1.04132,1.04142,1.04113,1.04133,515699996.0
2007-07-26 10:49:00,1.0416,1.0418,1.0416,1.0417,111700000.0
2007-07-26 10:50:00,1.0417,1.0419,1.0417,1.0419,154100000.0
2007-07-26 10:51:00,1.0419,1.0419,1.0419,1.0419,8800000.0
2007-07-26 10:52:00,1.0419,1.0419,1.04145,1.0416,356500002.0
2007-07-26 10:53:00,1.0415,1.0415,1.0415,1.0415,5700000.0
2007-07-26 10:54:00,1.0415,1.0417,1.0415,1.0417,42700000.0
2007-07-26 10:55:00,1.0417,1.0418,1.0417,1.0418,12500000.0
2007-07-26 10:56:00,1.0417,1.0418,1.0417,1.0418,29000000.0
2007-07-26 10:57:00,1.0417,1.0418,1.04165,1.04165,12200000.0
2007-07-26 10:58:00,1.0417,1.0417,1.0417,1.0417,6000000.0
2007-07-26 10:59:00,1.0417,1.0418,1.0417,1.0418,10100000.0
2007-07-26 11:00:00,1.0418,1.0419,1.0418,1.0419,66399999.0
2007-07-26 11:01:00,1.0419,1.04195,1.0419,1.0419,29700000.0
2007-07-26 11:02:00,1.0419,1.0419,1.0416,1.0416,200700001.0
2007-07-26 11:03:00,1.0416,1.0416,1.04105,1.0411,594199998.0
2007-07-26 11:04:00,1.04105,1.0413,1.04105,1.0413,535199997.0
2007-07-26 11:05:00,1.0413,1.0415,1.0412,1.0415,350999998.0
2007-07-26 11:06:00,1.0415,1.0416,1.0414,1.0415,526900000.0
2007-07-26 11:07:00,1.0415,1.0415,1.0415,1.0415,31200000.0
2007-07-26 11:08:00,1.0415,1.0416,1.0412,1.0412,327099999.0
2007-07-26 11:09:00,1.0413,1.0413,1.041,1.0412,479379049.0
2007-07-26 11:10:00,1.0412,1.0412,1.0411,1.0411,271600001.0
2007-07-26 11:11:00,1.0411,1.04115,1.041,1.04115,61799999.0
2007-07-26 11:12:00,1.04066,1.04085,1.04035,1.04085,927500000.0
2007-07-26 11:13:00,1.04102,1.04104,1.04076,1.04104,2080500010.0
2007-07-26 11:14:00,1.0411,1.0411,1.0411,1.0411,100500000.0
2007-07-26 11:15:00,1.0411,1.0411,1.04105,1.0411,125300001.0
2007-07-26 11:16:00,1.0411,1.0411,1.04085,1.0409,155700000.0
2007-07-26 11:17:00,1.04085,1.0409,1.04075,1.0409,87300000.0
2007-07-26 11:18:00,1.0409,1.0409,1.04055,1.0406,169299998.0
2007-07-26 11:19:00,1.0406,1.0408,1.0406,1.0408,94300000.0
2007-07-26 11:20:00,1.0408,1.0408,1.0405,1.0405,70800000.0
2007-07-26 11:21:00,1.04045,1.0407,1.04045,1.0405,764600003.0
2007-07-26 11:22:00,1.0405,1.0406,1.0405,1.0406,624600001.0
2007-07-26 11:23:00,1.0406,1.0406,1.0405,1.0405,91200000.0
2007-07-26 11:24:00,1.0405,1.0406,1.0405,1.0405,98600000.0
2007-07-26 11:25:00,1.0405,1.0406,1.04045,1.0406,131700000.0
2007-07-26 11:26:00,1.0406,1.0406,1.0406,1.0406,9700000.0
2007-07-26 11:27:00,1.0406,1.0407,1.0406,1.04065,61100000.0
2007-07-26 11:28:00,1.0407,1.0407,1.04065,1.04065,57800000.0
2007-07-26 11:29:00,1.0407,1.04075,1.0407,1.0407,103200000.0
2007-07-26 11:30:00,1.0407,1.0407,1.0407,1.0407,73200000.0
2007-07-26 11:31:00,1.04065,1.041,1.0406,1.0408,550099999.0
2007-07-26 11:32:00,1.0408,1.04095,1.0406,1.0406,595500000.0
2007-07-26 11:33:00,1.0406,1.0406,1.0405,1.0405,82500000.0
2007-07-26 11:34:00,1.0405,1.0405,1.0405,1.0405,57200000.0
2007-07-26 11:35:00,1.0405,1.0406,1.04045,1.04045,136400001.0
2007-07-26 11:36:00,1.0405,1.0407,1.04045,1.0407,137600000.0
2007-07-26 11:37:00,1.0407,1.0407,1.0407,1.0407,4400000.0
2007-07-26 11:38:00,1.04047,1.04056,1.04029,1.04056,904700004.0
2007-07-26 11:39:00,1.0407,1.0407,1.04055,1.0406,84200000.0
2007-07-26 11:40:00,1.0406,1.0407,1.0406,1.0407,96400000.0
2007-07-26 11:41:00,1.0407,1.04115,1.0407,1.041,925999998.0
2007-07-26 11:42:00,1.041,1.041,1.0408,1.0409,895500004.0
2007-07-26 11:43:00,1.04085,1.041,1.04085,1.0409,615199998.0
2007-07-26 11:44:00,1.04095,1.041,1.0407,1.0408,372100000.0
2007-07-26 11:45:00,1.0405,1.04066,1.04041,1.0405,849500007.0
2007-07-26 11:46:00,1.0407,1.0407,1.0406,1.0406,49100000.0
2007-07-26 11:47:00,1.0406,1.04095,1.0406,1.0409,424300002.0
2007-07-26 11:48:00,1.041,1.041,1.04095,1.041,40300000.0
2007-07-26 11:49:00,1.041,1.041,1.04095,1.04095,33700000.0
2007-07-26 11:50:00,1.041,1.041,1.041,1.041,36900000.0
2007-07-26 11:51:00,1.04095,1.0414,1.04095,1.0412,855699999.0
2007-07-26 11:52:00,1.0412,1.0412,1.0412,1.0412,164200000.0
2007-07-26 11:53:00,1.0412,1.0412,1.0411,1.0411,405100002.0
2007-07-26 11:54:00,1.0411,1.0411,1.0409,1.041,746200001.0
2007-07-26 11:55:00,1.0409,1.0409,1.04085,1.0409,519000006.0
2007-07-26 11:56:00,1.0409,1.0412,1.0409,1.0412,584499996.0
2007-07-26 11:57:00,1.0412,1.0415,1.04115,1.0415,325900000.0
2007-07-26 11:58:00,1.0415,1.0416,1.0415,1.0416,72100000.0
2007-07-26 11:59:00,1.0416,1.0416,1.04135,1.0414,236000000.0
2007-07-26 12:00:00,1.0415,1.0416,1.0414,1.0415,374300001.0
2007-07-26 12:01:00,1.0415,1.0415,1.0415,1.0415,50200000.0
2007-07-26 12:02:00,1.0415,1.0419,1.0414,1.0418,175200000.0
2007-07-26 12:03:00,1.0417,1.0417,1.0415,1.04165,205300001.0
2007-07-26 12:04:00,1.0417,1.0417,1.0417,1.0417,4600000.0
2007-07-26 12:05:00,1.0417,1.0417,1.0415,1.0416,108199999.0
2007-07-26 12:06:00,1.0416,1.0417,1.0416,1.0417,89400000.0
2007-07-26 12:07:00,1.0417,1.0417,1.0415,1.0415,650099998.0
2007-07-26 12:08:00,1.0415,1.0416,1.0415,1.04155,197899999.0
2007-07-26 12:09:00,1.04155,1.04155,1.0413,1.0414,320599999.0
2007-07-26 12:10:00,1.0414,1.0416,1.0414,1.0416,705399993.0
2007-07-26 12:11:00,1.0416,1.0416,1.0415,1.04155,84900000.0
2007-07-26 12:12:00,1.04155,1.04155,1.0412,1.0413,576700001.0
2007-07-26 12:13:00,1.0413,1.04135,1.041,1.04125,484200001.0
2007-07-26 12:14:00,1.04125,1.0413,1.04125,1.0413,59300000.0
2007-07-26 12:15:00,1.0413,1.0415,1.0412,1.0414,463000000.0
2007-07-26 12:16:00,1.0414,1.0416,1.04135,1.04155,580499993.0
2007-07-26 12:17:00,1.04155,1.0417,1.04155,1.0417,479400004.0
2007-07-26 12:18:00,1.0417,1.042,1.0417,1.0418,1326100000.0
2007-07-26 12:19:00,1.0418,1.0418,1.04165,1.0418,316899999.0
2007-07-26 12:20:00,1.0418,1.0418,1.0417,1.0418,435899996.0
2007-07-26 12:21:00,1.0418,1.0418,1.0418,1.0418,2400000.0
2007-07-26 12:22:00,1.0418,1.0418,1.0417,1.0417,677800004.0
2007-07-26 12:23:00,1.0417,1.0418,1.04165,1.0417,822700002.0
2007-07-26 12:24:00,1.0417,1.0417,1.0415,1.0415,683000001.0
2007-07-26 12:25:00,1.0416,1.0417,1.0415,1.0416,802899993.0
2007-07-26 12:26:00,1.0416,1.0416,1.0415,1.0416,56400000.0
2007-07-26 12:27:00,1.0416,1.0417,1.0415,1.0417,291800000.0
2007-07-26 12:28:00,1.0416,1.0417,1.0416,1.0417,32400001.0
2007-07-26 12:29:00,1.0417,1.0418,1.0417,1.0417,21900000.0
2007-07-26 12:30:00,1.0417,1.0417,1.0417,1.0417,45800000.0
2007-07-26 12:31:00,1.0417,1.0417,1.0416,1.0416,157200000.0
2007-07-26 12:32:00,1.0416,1.0418,1.0416,1.0418,464399995.0
2007-07-26 12:33:00,1.0418,1.0418,1.04175,1.0418,28900000.0
2007-07-26 12:34:00,1.0418,1.0418,1.04175,1.04175,24000000.0
2007-07-26 12:35:00,1.0418,1.0418,1.0418,1.0418,36400000.0
2007-07-26 12:36:00,1.0418,1.0418,1.0417,1.0417,92099997.0
2007-07-26 12:37:00,1.0418,1.042,1.0417,1.0419,298900002.0
2007-07-26 12:38:00,1.0419,1.042,1.04185,1.042,234900000.0
2007-07-26 12:39:00,1.042,1.042,1.042,1.042,221200001.0
2007-07-26 12:40:00,1.042,1.042,1.04195,1.042,705700004.0
2007-07-26 12:41:00,1.042,1.042,1.042,1.042,529900002.0
2007-07-26 12:42:00,1.042,1.042,1.04195,1.042,134900000.0
2007-07-26 12:43:00,1.042,1.042,1.0419,1.0419,185599999.0
2007-07-26 12:44:00,1.0419,1.0423,1.0419,1.0423,357300001.0
2007-07-26 12:45:00,1.0423,1.0423,1.0423,1.0423,39600000.0
2007-07-26 12:46:00,1.0423,1.0426,1.0423,1.0426,423400000.0
2007-07-26 12:47:00,1.0426,1.0431,1.04255,1.0431,461400000.0
2007-07-26 12:48:00,1.0431,1.0432,1.043,1.043,463500005.0
2007-07-26 12:49:00,1.043,1.043,1.0427,1.0427,419800006.0
2007-07-26 12:50:00,1.0427,1.0432,1.0427,1.0432,496500000.0
2007-07-26 12:51:00,1.0432,1.0434,1.04305,1.0434,1190899993.0
2007-07-26 12:52:00,1.0434,1.0437,1.0434,1.0437,1341300003.0
2007-07-26 12:53:00,1.0437,1.0441,1.0437,1.04375,1049300003.0
2007-07-26 12:54:00,1.04375,1.0438,1.0436,1.0437,741299999.0
2007-07-26 12:55:00,1.0437,1.0441,1.04365,1.044,483299996.0
2007-07-26 12:56:00,1.044,1.0441,1.04385,1.044,691599999.0
2007-07-26 12:57:00,1.044,1.0442,1.0438,1.0438,817100002.0
2007-07-26 12:58:00,1.0438,1.044,1.0438,1.044,568999997.0
2007-07-26 12:59:00,1.04405,1.04415,1.0439,1.0439,790600002.0
2007-07-26 13:00:00,1.04375,1.0438,1.0436,1.0438,336400000.0
2007-07-26 13:01:00,1.0437,1.0439,1.0437,1.0438,451800001.0
2007-07-26 13:02:00,1.0439,1.0439,1.0437,1.04375,226500004.0
2007-07-26 13:03:00,1.04375,1.044,1.04375,1.044,476000001.0
2007-07-26 13:04:00,1.044,1.0441,1.04385,1.0439,1363999997.0
2007-07-26 13:05:00,1.0439,1.04415,1.04385,1.0441,1065199999.0
2007-07-26 13:06:00,1.04415,1.04425,1.0441,1.04425,879900005.0
2007-07-26 13:07:00,1.0443,1.04445,1.04415,1.04415,868800001.0
2007-07-26 13:08:00,1.04415,1.04445,1.0441,1.0444,1557299990.0
2007-07-26 13:09:00,1.0444,1.0445,1.04425,1.04435,667599998.0
2007-07-26 13:10:00,1.0444,1.046,1.0444,1.046,1797300005.0
2007-07-26 13:11:00,1.04575,1.0458,1.0451,1.04535,1797300005.0
2007-07-26 13:12:00,1.04535,1.0462,1.04535,1.0462,1831800008.0
2007-07-26 13:13:00,1.0459,1.0473,1.0458,1.0473,1239500006.0
2007-07-26 13:14:00,1.0473,1.04735,1.047,1.0471,1239500006.0
2007-07-26 13:15:00,1.0471,1.0475,1.047,1.04735,1352900001.0
2007-07-26 13:16:00,1.04735,1.04735,1.0468,1.04705,1051899998.0
2007-07-26 13:17:00,1.0471,1.0474,1.047,1.04725,964999993.0
2007-07-26 13:18:00,1.0473,1.04755,1.0473,1.04755,350799995.0
2007-07-26 13:19:00,1.0476,1.0495,1.04755,1.04925,2138500003.0
2007-07-26 13:20:00,1.0493,1.05,1.04925,1.04945,1731300003.0
2007-07-26 13:21:00,1.04945,1.04945,1.049,1.04915,1084799993.0
2007-07-26 13:22:00,1.0492,1.05065,1.0492,1.05065,2129099991.0
2007-07-26 13:23:00,1.05065,1.051,1.05005,1.05015,2071299998.0
2007-07-26 13:24:00,1.0502,1.0505,1.0497,1.0498,1907099996.0
2007-07-26 13:25:00,1.0498,1.0498,1.0493,1.0496,1205300003.0
2007-07-26 13:26:00,1.0496,1.0499,1.04945,1.04985,1850500007.0
2007-07-26 13:27:00,1.04985,1.0507,1.04985,1.05015,1917899999.0
2007-07-26 13:28:00,1.0501,1.05015,1.04885,1.0489,1647599997.0
2007-07-26 13:29:00,1.0489,1.0493,1.04885,1.049,1277799997.0
2007-07-26 13:30:00,1.04905,1.0495,1.04905,1.0493,1344300000.0
2007-07-26 13:31:00,1.0493,1.0495,1.0487,1.0487,1031000003.0
2007-07-26 13:32:00,1.0487,1.0489,1.04865,1.0488,420399999.0
2007-07-26 13:33:00,1.0488,1.049,1.04865,1.0487,1051800000.0
2007-07-26 13:34:00,1.0487,1.0493,1.0487,1.0492,527400006.0
2007-07-26 13:35:00,1.0494,1.0494,1.04925,1.0493,527400006.0
2007-07-26 13:36:00,1.0493,1.0493,1.04865,1.04865,728399999.0
2007-07-26 13:37:00,1.04865,1.0489,1.0486,1.0488,851599998.0
2007-07-26 13:38:00,1.04875,1.0493,1.0487,1.04905,2015400003.0
2007-07-26 13:39:00,1.04905,1.04905,1.04875,1.04905,644800000.0
2007-07-26 13:40:00,1.0491,1.0493,1.049,1.049,662000003.0
2007-07-26 13:41:00,1.049,1.0491,1.048,1.048,1599299992.0
2007-07-26 13:42:00,1.0481,1.0485,1.0478,1.0483,1685699999.0
2007-07-26 13:43:00,1.0483,1.0484,1.04825,1.0483,949899990.0
2007-07-26 13:44:00,1.0483,1.04855,1.04815,1.04835,464800004.0
2007-07-26 13:45:00,1.0484,1.04895,1.0484,1.0487,976599994.0
2007-07-26 13:46:00,1.0486,1.04875,1.0486,1.04875,242400000.0
2007-07-26 13:47:00,1.04875,1.04885,1.0486,1.0486,549700003.0
2007-07-26 13:48:00,1.04865,1.0488,1.04865,1.04875,90700000.0
2007-07-26 13:49:00,1.04875,1.0488,1.04855,1.0486,543100001.0
2007-07-26 13:50:00,1.04855,1.0486,1.0485,1.04855,211000002.0
2007-07-26 13:51:00,1.0485,1.0485,1.0484,1.04845,168000000.0
2007-07-26 13:52:00,1.0484,1.04885,1.0484,1.04885,677100004.0
2007-07-26 13:53:00,1.04885,1.0494,1.04885,1.0492,1552499987.0
2007-07-26 13:54:00,1.0492,1.0494,1.04915,1.04915,952899996.0
2007-07-26 13:55:00,1.04915,1.04915,1.04855,1.04865,1169600001.0
2007-07-26 13:56:00,1.0487,1.04925,1.04865,1.04925,1072499995.0
2007-07-26 13:57:00,1.0492,1.04935,1.0491,1.0492,1284400018.0
2007-07-26 13:58:00,1.0493,1.0494,1.0492,1.0492,36000000.0
2007-07-26 13:59:00,1.0492,1.04925,1.04895,1.0491,633200001.0
2007-07-26 14:00:00,1.04915,1.04935,1.0489,1.04935,1600300004.0
2007-07-26 14:01:00,1.0493,1.0495,1.0492,1.0495,489000000.0
2007-07-26 14:02:00,1.0495,1.04965,1.04935,1.04935,785800003.0
2007-07-26 14:03:00,1.04935,1.04965,1.0492,1.0495,1181000006.0
2007-07-26 14:04:00,1.04945,1.04955,1.04925,1.04925,429600002.0
2007-07-26 14:05:00,1.04925,1.0493,1.0488,1.04895,267100000.0
2007-07-26 14:06:00,1.049,1.049,1.04895,1.04895,103400000.0
2007-07-26 14:07:00,1.04905,1.04905,1.04855,1.04855,202000001.0
2007-07-26 14:08:00,1.0485,1.04865,1.0485,1.04865,264699998.0
2007-07-26 14:09:00,1.04865,1.04885,1.04855,1.0488,646200001.0
2007-07-26 14:10:00,1.0488,1.0494,1.0488,1.0491,865999998.0
2007-07-26 14:11:00,1.0493,1.0493,1.04895,1.049,865999998.0
2007-07-26 14:12:00,1.049,1.04905,1.04895,1.049,240700000.0
2007-07-26 14:13:00,1.04895,1.049,1.04855,1.0488,653499999.0
2007-07-26 14:14:00,1.0488,1.0494,1.0488,1.04905,2023099990.0
2007-07-26 14:15:00,1.04905,1.0493,1.049,1.0492,353700000.0
2007-07-26 14:16:00,1.0492,1.0493,1.0491,1.0492,630400002.0
2007-07-26 14:17:00,1.0491,1.0491,1.0489,1.0489,874199999.0
2007-07-26 14:18:00,1.0489,1.0492,1.0488,1.04915,1256399995.0
2007-07-26 14:19:00,1.04915,1.0493,1.04895,1.04895,598000000.0
2007-07-26 14:20:00,1.04895,1.049,1.0486,1.0488,775700004.0
2007-07-26 14:21:00,1.0488,1.0489,1.04875,1.04885,811600003.0
2007-07-26 14:22:00,1.0488,1.049,1.0487,1.04885,965300005.0
2007-07-26 14:23:00,1.04885,1.0489,1.04885,1.0489,506499996.0
2007-07-26 14:24:00,1.0489,1.049,1.0489,1.049,590999997.0
2007-07-26 14:25:00,1.049,1.04905,1.04885,1.0489,418910257.0
2007-07-26 14:26:00,1.04885,1.0492,1.0488,1.0492,1069393607.0
2007-07-26 14:27:00,1.0491,1.0491,1.0488,1.0488,967200001.0
2007-07-26 14:28:00,1.0488,1.0489,1.0487,1.0487,708299997.0
2007-07-26 14:29:00,1.0488,1.0491,1.0486,1.0487,1384000001.0
2007-07-26 14:30:00,1.0487,1.0489,1.0485,1.04875,914200002.0
2007-07-26 14:31:00,1.04875,1.0491,1.04875,1.049,2128799991.0
2007-07-26 14:32:00,1.049,1.049,1.04895,1.049,289200000.0
2007-07-26 14:33:00,1.049,1.04905,1.0486,1.0487,721699999.0
2007-07-26 14:34:00,1.0487,1.0488,1.0487,1.0487,323600000.0
2007-07-26 14:35:00,1.0487,1.0493,1.0487,1.04925,1053300003.0
2007-07-26 14:36:00,1.04925,1.0493,1.04905,1.0491,1288499993.0
2007-07-26 14:37:00,1.0492,1.0495,1.0491,1.04925,1460200003.0
2007-07-26 14:38:00,1.0493,1.0496,1.0492,1.0496,876200011.0
2007-07-26 14:39:00,1.0496,1.0497,1.0495,1.04955,415399999.0
2007-07-26 14:40:00,1.04955,1.04955,1.0493,1.0494,627399999.0
2007-07-26 14:41:00,1.0494,1.0498,1.0494,1.0497,767100001.0
2007-07-26 14:42:00,1.04965,1.0498,1.0496,1.04975,489400001.0
2007-07-26 14:43:00,1.0498,1.05,1.0497,1.04975,1725399994.0
2007-07-26 14:44:00,1.0498,1.0498,1.04925,1.04935,869599997.0
2007-07-26 14:45:00,1.04935,1.0497,1.04935,1.04955,479700000.0
2007-07-26 14:46:00,1.04955,1.0496,1.04915,1.04915,428499999.0
2007-07-26 14:47:00,1.04915,1.04925,1.0491,1.04915,463200001.0
2007-07-26 14:48:00,1.04915,1.0497,1.049,1.0493,1612792460.0
2007-07-26 14:49:00,1.0493,1.04955,1.0492,1.04925,527347120.0
2007-07-26 14:50:00,1.04925,1.0493,1.0489,1.0489,1551000005.0
2007-07-26 14:51:00,1.0489,1.0491,1.0489,1.0491,982599994.0
2007-07-26 14:52:00,1.049,1.049,1.04875,1.0488,982599994.0
2007-07-26 14:53:00,1.04875,1.04875,1.04845,1.04865,344500000.0
2007-07-26 14:54:00,1.0486,1.0487,1.0483,1.0486,637100001.0
2007-07-26 14:55:00,1.04855,1.0487,1.0484,1.0487,383300000.0
2007-07-26 14:56:00,1.0487,1.0487,1.04855,1.0486,834900001.0
2007-07-26 14:57:00,1.0486,1.0486,1.04845,1.04845,153800000.0
2007-07-26 14:58:00,1.0485,1.0485,1.04845,1.04845,135800000.0
2007-07-26 14:59:00,1.04845,1.04855,1.0481,1.0481,791600001.0
2007-07-26 15:00:00,1.0479,1.048,1.0478,1.0479,570200000.0
2007-07-26 15:01:00,1.04805,1.0483,1.048,1.04815,570200000.0
2007-07-26 15:02:00,1.04815,1.04835,1.04815,1.04825,725200000.0
2007-07-26 15:03:00,1.0483,1.0487,1.0483,1.04845,610955722.0
2007-07-26 15:04:00,1.0485,1.04855,1.04815,1.0485,1066300003.0
2007-07-26 15:05:00,1.0485,1.0485,1.04815,1.04815,291600000.0
2007-07-26 15:06:00,1.04815,1.0484,1.04815,1.04835,143400000.0
2007-07-26 15:07:00,1.04835,1.0487,1.04815,1.0482,1570900004.0
2007-07-26 15:08:00,1.04825,1.04855,1.04825,1.04855,1010299999.0
2007-07-26 15:09:00,1.04855,1.0486,1.0482,1.0483,905199995.0
2007-07-26 15:10:00,1.0483,1.04835,1.04795,1.0482,503600001.0
2007-07-26 15:11:00,1.04825,1.04825,1.048,1.0482,618099996.0
2007-07-26 15:12:00,1.0482,1.04825,1.048,1.04815,526700008.0
2007-07-26 15:13:00,1.0481,1.04815,1.04795,1.0481,538200003.0
2007-07-26 15:14:00,1.0481,1.0485,1.0481,1.0482,1058300012.0
2007-07-26 15:15:00,1.0482,1.04865,1.04815,1.0486,1156499989.0
2007-07-26 15:16:00,1.04845,1.0485,1.0482,1.04825,614399998.0
2007-07-26 15:17:00,1.0484,1.04855,1.04815,1.0485,1096099998.0
2007-07-26 15:18:00,1.0483,1.04865,1.0483,1.04865,472700000.0
2007-07-26 15:19:00,1.04865,1.0491,1.0486,1.04875,1373689998.0
2007-07-26 15:20:00,1.04875,1.04875,1.0486,1.0486,1119399998.0
2007-07-26 15:21:00,1.0486,1.04865,1.0484,1.04845,309500001.0
2007-07-26 15:22:00,1.0485,1.0492,1.0485,1.0486,1038599998.0
2007-07-26 15:23:00,1.0487,1.049,1.04865,1.0488,1038599998.0
2007-07-26 15:24:00,1.0488,1.04885,1.0482,1.0485,1404999997.0
2007-07-26 15:25:00,1.0485,1.0487,1.04845,1.04845,836638906.0
2007-07-26 15:26:00,1.04845,1.0488,1.04845,1.0486,704899989.0
2007-07-26 15:27:00,1.0486,1.0486,1.0484,1.0485,1162299994.0
2007-07-26 15:28:00,1.0485,1.04865,1.0482,1.04865,1230300008.0
2007-07-26 15:29:00,1.04865,1.04865,1.0486,1.04865,351799996.0
2007-07-26 15:30:00,1.04865,1.0489,1.0486,1.04875,1479599990.0
2007-07-26 15:31:00,1.04875,1.04895,1.04875,1.0489,925200004.0
2007-07-26 15:32:00,1.049,1.0495,1.04895,1.0494,1971199993.0
2007-07-26 15:33:00,1.0493,1.0494,1.049,1.049,1360199998.0
2007-07-26 15:34:00,1.0491,1.0492,1.049,1.049,1360199998.0
2007-07-26 15:35:00,1.049,1.0491,1.0488,1.0488,1360199998.0
2007-07-26 15:36:00,1.0488,1.049,1.04875,1.049,1470900000.0
2007-07-26 15:37:00,1.049,1.0494,1.049,1.0493,863700000.0
2007-07-26 15:38:00,1.0494,1.0498,1.0492,1.0497,863700000.0
2007-07-26 15:39:00,1.0498,1.0499,1.0494,1.0496,863700000.0
2007-07-26 15:40:00,1.0496,1.04965,1.04945,1.04955,167847302.0
2007-07-26 15:41:00,1.04955,1.04955,1.0488,1.0488,1557899995.0
2007-07-26 15:42:00,1.0488,1.0493,1.0488,1.0491,1588700003.0
2007-07-26 15:43:00,1.049,1.0491,1.049,1.0491,726900002.0
2007-07-26 15:44:00,1.0491,1.0495,1.0489,1.0495,1181899993.0
2007-07-26 15:45:00,1.0496,1.0496,1.0491,1.0492,1181899993.0
2007-07-26 15:46:00,1.0493,1.0494,1.0491,1.0493,1181899993.0
2007-07-26 15:47:00,1.0493,1.0493,1.0492,1.0492,804300006.0
2007-07-26 15:48:00,1.0491,1.0494,1.049,1.0494,1749800003.0
2007-07-26 15:49:00,1.0493,1.0493,1.049,1.049,1749800003.0
2007-07-26 15:50:00,1.0491,1.0492,1.0489,1.0491,1749800003.0
2007-07-26 15:51:00,1.049,1.0491,1.049,1.049,1242099987.0
2007-07-26 15:52:00,1.0491,1.0491,1.0486,1.0486,1242099987.0
2007-07-26 15:53:00,1.0487,1.0487,1.0485,1.0486,903199995.0
2007-07-26 15:54:00,1.04865,1.049,1.04865,1.0489,610800000.0
2007-07-26 15:55:00,1.0489,1.0489,1.0486,1.04865,142199999.0
2007-07-26 15:56:00,1.0486,1.04875,1.0486,1.0487,765700003.0
2007-07-26 15:57:00,1.0487,1.0488,1.0486,1.0486,633949501.0
2007-07-26 15:58:00,1.0486,1.0492,1.0486,1.0491,746986112.0
2007-07-26 15:59:00,1.049,1.0493,1.0489,1.0489,841899328.0
2007-07-26 16:00:00,1.049,1.049,1.0485,1.0488,1671674908.0
2007-07-26 16:01:00,1.04875,1.0491,1.04875,1.0491,1141799994.0
2007-07-26 16:02:00,1.0491,1.0491,1.0487,1.0487,848100000.0
2007-07-26 16:03:00,1.0487,1.04875,1.04855,1.0486,465013330.0
2007-07-26 16:04:00,1.0486,1.0492,1.0485,1.0489,880866879.0
2007-07-26 16:05:00,1.0488,1.049,1.04865,1.049,634400007.0
2007-07-26 16:06:00,1.049,1.0491,1.0487,1.049,1423999998.0
2007-07-26 16:07:00,1.0492,1.0493,1.04905,1.0493,1423999998.0
2007-07-26 16:08:00,1.0493,1.0493,1.0489,1.049,1156699996.0
2007-07-26 16:09:00,1.049,1.049,1.0489,1.0489,1170900000.0
2007-07-26 16:10:00,1.0489,1.0489,1.0487,1.04875,117700000.0
2007-07-26 16:11:00,1.04875,1.04875,1.0481,1.0482,1437179987.0
2007-07-26 16:12:00,1.0481,1.0482,1.048,1.0482,1090800000.0
2007-07-26 16:13:00,1.0482,1.0483,1.0481,1.0482,1090800000.0
2007-07-26 16:14:00,1.0482,1.0487,1.0481,1.0487,1061099993.0
2007-07-26 16:15:00,1.0487,1.049,1.0487,1.0489,1398399997.0
2007-07-26 16:16:00,1.0488,1.0491,1.0487,1.0489,1000600001.0
2007-07-26 16:17:00,1.0488,1.0491,1.0487,1.0491,1000600001.0
2007-07-26 16:18:00,1.049,1.0505,1.049,1.0505,1000600001.0
2007-07-26 16:19:00,1.0504,1.0508,1.0501,1.0507,1000600001.0
2007-07-26 16:20:00,1.0509,1.0516,1.0509,1.0514,1000600001.0
2007-07-26 16:21:00,1.0512,1.0514,1.051,1.0511,1000600001.0
2007-07-26 16:22:00,1.0512,1.0515,1.051,1.0515,1000600001.0
2007-07-26 16:23:00,1.0519,1.0529,1.0519,1.0524,1000600001.0
2007-07-26 16:24:00,1.0525,1.0525,1.0522,1.0523,1000600001.0
2007-07-26 16:25:00,1.0521,1.0522,1.0516,1.0516,1000600001.0
2007-07-26 16:26:00,1.0517,1.0519,1.0516,1.05175,1000600001.0
2007-07-26 16:27:00,1.05175,1.05185,1.0515,1.0517,1332699995.0
2007-07-26 16:28:00,1.0517,1.05185,1.0515,1.0516,1427000007.0
2007-07-26 16:29:00,1.0515,1.0515,1.0512,1.0512,404500000.0
2007-07-26 16:30:00,1.0513,1.0515,1.0512,1.0514,404500000.0
2007-07-26 16:31:00,1.0515,1.0515,1.0515,1.0515,404500000.0
2007-07-26 16:32:00,1.05165,1.0518,1.05155,1.05165,404500000.0
2007-07-26 16:33:00,1.0517,1.052,1.0516,1.0519,642999998.0
2007-07-26 16:34:00,1.0519,1.052,1.05175,1.05195,291700000.0
2007-07-26 16:35:00,1.05195,1.0521,1.05165,1.052,1160600006.0
2007-07-26 16:36:00,1.052,1.052,1.0517,1.0519,947900009.0
2007-07-26 16:37:00,1.0519,1.0519,1.0517,1.0517,174100000.0
2007-07-26 16:38:00,1.0517,1.0517,1.05155,1.05155,278600001.0
2007-07-26 16:39:00,1.05155,1.0516,1.0515,1.05155,84200000.0
2007-07-26 16:40:00,1.05155,1.0516,1.0513,1.0515,1574400009.0
2007-07-26 16:41:00,1.0515,1.05165,1.0515,1.0516,112800000.0
2007-07-26 16:42:00,1.05165,1.05165,1.05155,1.05165,30900000.0
2007-07-26 16:43:00,1.05165,1.05175,1.05155,1.0516,217000000.0
2007-07-26 16:44:00,1.05165,1.05175,1.0516,1.05165,81199999.0
2007-07-26 16:45:00,1.05165,1.0517,1.05165,1.0517,95800000.0
2007-07-26 16:46:00,1.0518,1.0521,1.0517,1.0521,493599998.0
2007-07-26 16:47:00,1.0521,1.0522,1.0518,1.0519,850699996.0
2007-07-26 16:48:00,1.0519,1.052,1.0518,1.0519,329800002.0
2007-07-26 16:49:00,1.0519,1.052,1.0519,1.0519,1622099997.0
2007-07-26 16:50:00,1.052,1.0521,1.05175,1.05175,1622099997.0
2007-07-26 16:51:00,1.05175,1.0519,1.0517,1.0518,1563700011.0
2007-07-26 16:52:00,1.0518,1.0519,1.05155,1.05155,432799996.0
2007-07-26 16:53:00,1.05155,1.0516,1.05135,1.0514,660099995.0
2007-07-26 16:54:00,1.05135,1.05155,1.0513,1.05155,665300000.0
2007-07-26 16:55:00,1.05155,1.05155,1.0511,1.0511,1289599999.0
2007-07-26 16:56:00,1.0511,1.0512,1.05045,1.05045,724900003.0
2007-07-26 16:57:00,1.0503,1.0504,1.0501,1.0503,1779500007.0
2007-07-26 16:58:00,1.0504,1.0504,1.0501,1.0503,1779500007.0
2007-07-26 16:59:00,1.0502,1.0506,1.0502,1.0506,1779500007.0
2007-07-26 17:00:00,1.0507,1.0515,1.0506,1.0515,1779500007.0
2007-07-26 17:01:00,1.0515,1.0515,1.051,1.0513,1779500007.0
2007-07-26 17:02:00,1.0511,1.0513,1.051,1.0512,2051099982.0
2007-07-26 17:03:00,1.0512,1.0513,1.0511,1.0513,2051099982.0
2007-07-26 17:04:00,1.0511,1.0513,1.0509,1.0513,2012000010.0
2007-07-26 17:05:00,1.0514,1.0517,1.0514,1.0516,2012000010.0
2007-07-26 17:06:00,1.0515,1.0515,1.0511,1.0514,1580499996.0
2007-07-26 17:07:00,1.0514,1.0518,1.0514,1.05165,1580499996.0
2007-07-26 17:08:00,1.05165,1.0519,1.05165,1.05165,531499995.0
2007-07-26 17:09:00,1.0516,1.0519,1.0515,1.0519,695299998.0
2007-07-26 17:10:00,1.05185,1.052,1.05135,1.0514,1435300005.0
2007-07-26 17:11:00,1.0515,1.0516,1.0514,1.0515,1830999996.0
2007-07-26 17:12:00,1.0515,1.0516,1.0514,1.05145,493800002.0
2007-07-26 17:13:00,1.05145,1.0515,1.0513,1.0513,718000004.0
2007-07-26 17:14:00,1.05125,1.0515,1.0512,1.0515,309400003.0
2007-07-26 17:15:00,1.0515,1.05165,1.0515,1.0516,237600000.0
2007-07-26 17:16:00,1.0516,1.0516,1.0512,1.0515,983599993.0
2007-07-26 17:17:00,1.0515,1.05175,1.0513,1.0514,1120200000.0
2007-07-26 17:18:00,1.0515,1.0516,1.0513,1.0514,1869800003.0
2007-07-26 17:19:00,1.0514,1.0517,1.0514,1.0516,437000000.0
2007-07-26 17:20:00,1.0516,1.0516,1.0515,1.0515,58100000.0
2007-07-26 17:21:00,1.0515,1.0516,1.0514,1.0516,1285699982.0
2007-07-26 17:22:00,1.05155,1.0516,1.0515,1.0515,394900003.0
2007-07-26 17:23:00,1.0516,1.0516,1.0514,1.05155,636900002.0
2007-07-26 17:24:00,1.05155,1.05155,1.0513,1.0513,458300001.0
2007-07-26 17:25:00,1.0514,1.0514,1.0513,1.0514,525400001.0
2007-07-26 17:26:00,1.0514,1.0514,1.0511,1.0512,875699994.0
2007-07-26 17:27:00,1.0513,1.0513,1.0511,1.0512,1235800003.0
2007-07-26 17:28:00,1.0512,1.0513,1.0511,1.0513,918700011.0
2007-07-26 17:29:00,1.0513,1.0515,1.0513,1.0513,1793099990.0
2007-07-26 17:30:00,1.0514,1.05165,1.0514,1.0516,228599999.0
2007-07-26 17:31:00,1.05165,1.05165,1.0516,1.0516,159600000.0
2007-07-26 17:32:00,1.0516,1.0516,1.0516,1.0516,73600000.0
2007-07-26 17:33:00,1.0516,1.05165,1.0513,1.05155,1781599991.0
2007-07-26 17:34:00,1.0515,1.05155,1.0513,1.0513,732000007.0
2007-07-26 17:35:00,1.0513,1.0513,1.0512,1.0512,958900000.0
2007-07-26 17:36:00,1.0512,1.0512,1.0508,1.0508,1100300006.0
2007-07-26 17:37:00,1.05075,1.05075,1.0504,1.0505,1206700001.0
2007-07-26 17:38:00,1.0505,1.0505,1.05,1.0503,912300002.0
2007-07-26 17:39:00,1.0504,1.0505,1.0502,1.0503,912300002.0
2007-07-26 17:40:00,1.0503,1.0503,1.05,1.0501,1929900008.0
2007-07-26 17:41:00,1.0502,1.0503,1.0501,1.0503,1929900008.0
2007-07-26 17:42:00,1.0504,1.0505,1.0503,1.05035,1929900008.0
2007-07-26 17:43:00,1.0504,1.0507,1.0503,1.0507,1535900007.0
2007-07-26 17:44:00,1.0507,1.0507,1.0506,1.0506,255700001.0
2007-07-26 17:45:00,1.0506,1.05065,1.0506,1.05065,184700001.0
2007-07-26 17:46:00,1.05065,1.05065,1.0504,1.0505,1092200003.0
2007-07-26 17:47:00,1.0504,1.0505,1.0503,1.05045,765211993.0
2007-07-26 17:48:00,1.0504,1.0505,1.0503,1.0505,766711993.0
2007-07-26 17:49:00,1.0505,1.0506,1.0503,1.05055,1613900005.0
2007-07-26 17:50:00,1.05055,1.0508,1.05055,1.05075,524000001.0
2007-07-26 17:51:00,1.0507,1.05075,1.0507,1.05075,54000001.0
2007-07-26 17:52:00,1.0508,1.0508,1.05075,1.05075,2000000.0
2007-07-26 17:53:00,1.0508,1.0508,1.05075,1.0508,69700000.0
2007-07-26 17:54:00,1.0508,1.0508,1.0507,1.0507,138100000.0
2007-07-26 17:55:00,1.0507,1.0508,1.05055,1.05055,391200008.0
2007-07-26 17:56:00,1.05055,1.05055,1.0504,1.0504,196600002.0
2007-07-26 17:57:00,1.0504,1.0504,1.0502,1.0504,1469400013.0
2007-07-26 17:58:00,1.0504,1.0506,1.05025,1.0506,764950009.0
2007-07-26 17:59:00,1.0506,1.0506,1.0502,1.0503,2051970006.0
2007-07-26 18:00:00,1.0503,1.05065,1.0503,1.05055,1308800006.0
2007-07-26 18:01:00,1.05055,1.05055,1.0502,1.0503,878500011.0
2007-07-26 18:02:00,1.0503,1.0503,1.0503,1.0503,293799999.0
2007-07-26 18:03:00,1.0503,1.0504,1.0502,1.0503,1264999997.0
2007-07-26 18:04:00,1.0503,1.0505,1.0503,1.0504,802199994.0
2007-07-26 18:05:00,1.0504,1.0506,1.0503,1.0506,940400007.0
2007-07-26 18:06:00,1.0506,1.0506,1.0501,1.0503,1398899987.0
2007-07-26 18:07:00,1.0503,1.0505,1.0503,1.0505,1336399999.0
2007-07-26 18:08:00,1.0505,1.0507,1.0505,1.05065,349100003.0
2007-07-26 18:09:00,1.0507,1.0508,1.0506,1.05075,735100006.0
2007-07-26 18:10:00,1.051,1.051,1.0507,1.05075,223399998.0
2007-07-26 18:11:00,1.0507,1.051,1.0507,1.05075,1278600011.0
2007-07-26 18:12:00,1.0508,1.0509,1.0507,1.0507,248700006.0
2007-07-26 18:13:00,1.05075,1.0509,1.0507,1.0509,111599999.0
2007-07-26 18:14:00,1.0509,1.0509,1.05085,1.0509,236100000.0
2007-07-26 18:15:00,1.0509,1.0509,1.0508,1.0508,104700001.0
2007-07-26 18:16:00,1.05085,1.0509,1.05085,1.05085,8800000.0
2007-07-26 18:17:00,1.05085,1.0517,1.05085,1.0517,1640500003.0
2007-07-26 18:18:00,1.0517,1.0517,1.0515,1.0516,448500003.0
2007-07-26 18:19:00,1.0516,1.05165,1.05135,1.0515,1112700003.0
2007-07-26 18:20:00,1.0515,1.0516,1.0514,1.0516,123400003.0
2007-07-26 18:21:00,1.05155,1.0516,1.0513,1.0514,1024699996.0
2007-07-26 18:22:00,1.0513,1.0514,1.0512,1.0512,1519199999.0
2007-07-26 18:23:00,1.0512,1.0515,1.0512,1.05145,1519199999.0
2007-07-26 18:24:00,1.0515,1.0515,1.0513,1.0515,665600003.0
2007-07-26 18:25:00,1.0515,1.0515,1.05125,1.0513,593700003.0
2007-07-26 18:26:00,1.0513,1.0514,1.05115,1.0513,1230600001.0
2007-07-26 18:27:00,1.0513,1.0513,1.0505,1.05055,1654499992.0
2007-07-26 18:28:00,1.0506,1.05065,1.0501,1.0502,1631300003.0
2007-07-26 18:29:00,1.0502,1.0505,1.0501,1.0505,1517400014.0
2007-07-26 18:30:00,1.0504,1.0506,1.0501,1.0501,1640599989.0
2007-07-26 18:31:00,1.05,1.0501,1.0494,1.0495,1105599995.0
2007-07-26 18:32:00,1.0497,1.0502,1.0497,1.0502,1105599995.0
2007-07-26 18:33:00,1.0502,1.0504,1.05,1.0504,1304600000.0
2007-07-26 18:34:00,1.0504,1.0507,1.0503,1.05045,1184200004.0
2007-07-26 18:35:00,1.0505,1.0507,1.05045,1.0507,432300001.0
2007-07-26 18:36:00,1.0507,1.05075,1.0502,1.0505,964299997.0
2007-07-26 18:37:00,1.0505,1.0505,1.0503,1.0503,435100002.0
2007-07-26 18:38:00,1.0504,1.0505,1.0503,1.05045,491200007.0
2007-07-26 18:39:00,1.0504,1.0505,1.0504,1.0505,183200000.0
2007-07-26 18:40:00,1.0505,1.0506,1.0504,1.0505,342699998.0
2007-07-26 18:41:00,1.0505,1.0506,1.0502,1.0503,1171499998.0
2007-07-26 18:42:00,1.0503,1.0505,1.05,1.05,1029200004.0
2007-07-26 18:43:00,1.0501,1.0502,1.0501,1.0501,447199996.0
2007-07-26 18:44:00,1.0501,1.0502,1.0497,1.0497,1479199997.0
2007-07-26 18:45:00,1.0497,1.0499,1.04965,1.0498,1315100009.0
2007-07-26 18:46:00,1.0498,1.0499,1.0498,1.0498,703100001.0
2007-07-26 18:47:00,1.0498,1.0499,1.0498,1.0499,1301200005.0
2007-07-26 18:48:00,1.0499,1.0499,1.04955,1.0496,940899999.0
2007-07-26 18:49:00,1.0496,1.0497,1.04955,1.0497,1359999999.0
2007-07-26 18:50:00,1.0497,1.0497,1.04945,1.04945,592799997.0
2007-07-26 18:51:00,1.0495,1.0497,1.0494,1.04955,604000001.0
2007-07-26 18:52:00,1.0496,1.04965,1.0492,1.04925,1033700001.0
2007-07-26 18:53:00,1.0493,1.04945,1.0491,1.04935,785100001.0
2007-07-26 18:54:00,1.0494,1.04945,1.0493,1.0494,657400000.0
2007-07-26 18:55:00,1.0494,1.0494,1.0493,1.0494,368400000.0
2007-07-26 18:56:00,1.04935,1.04935,1.04935,1.04935,2400000.0
2007-07-26 18:57:00,1.04935,1.0494,1.0493,1.0493,350599999.0
2007-07-26 18:58:00,1.0493,1.0493,1.049,1.0493,1770599993.0
2007-07-26 18:59:00,1.0493,1.0493,1.0491,1.0492,135599995.0
2007-07-26 19:00:00,1.0492,1.0494,1.0492,1.0494,310300001.0
2007-07-26 19:01:00,1.0494,1.0494,1.0492,1.0493,445799997.0
2007-07-26 19:02:00,1.0493,1.0494,1.0492,1.0494,1640000006.0
2007-07-26 19:03:00,1.0494,1.04955,1.04935,1.0494,199400002.0
2007-07-26 19:04:00,1.0494,1.0494,1.049,1.0494,1578700001.0
2007-07-26 19:05:00,1.0494,1.0494,1.04925,1.0493,493900005.0
2007-07-26 19:06:00,1.04935,1.04965,1.04935,1.0496,949600008.0
2007-07-26 19:07:00,1.0496,1.0498,1.0495,1.0498,1627200023.0
2007-07-26 19:08:00,1.0497,1.0501,1.0497,1.0501,1630100004.0
2007-07-26 19:09:00,1.05,1.0501,1.0499,1.0501,1630100004.0
2007-07-26 19:10:00,1.0501,1.0501,1.05,1.05,424000001.0
2007-07-26 19:11:00,1.05,1.05,1.0498,1.05,437999999.0
2007-07-26 19:12:00,1.0498,1.04983,1.04963,1.04971,775099990.0
2007-07-26 19:13:00,1.0501,1.0503,1.0499,1.0503,932899990.0
2007-07-26 19:14:00,1.0503,1.0505,1.0503,1.0504,1128100015.0
2007-07-26 19:15:00,1.0504,1.0506,1.0504,1.05045,1235899995.0
2007-07-26 19:16:00,1.0504,1.0505,1.0504,1.05045,601399996.0
2007-07-26 19:17:00,1.0505,1.05065,1.0505,1.0506,75200000.0
2007-07-26 19:18:00,1.0506,1.0506,1.0501,1.0502,1651300002.0
2007-07-26 19:19:00,1.0502,1.0503,1.05,1.0502,1330099998.0
2007-07-26 19:20:00,1.0503,1.05055,1.0501,1.0505,1239599992.0
2007-07-26 19:21:00,1.0505,1.05065,1.0505,1.05065,471599999.0
2007-07-26 19:22:00,1.05018,1.05047,1.05018,1.05044,21600000.0
2007-07-26 19:23:00,1.05026,1.05039,1.05024,1.05024,29600000.0
2007-07-26 19:24:00,1.0506,1.0506,1.0504,1.0504,507300002.0
2007-07-26 19:25:00,1.0504,1.0506,1.0504,1.0505,214100002.0
2007-07-26 19:26:00,1.0505,1.0505,1.0503,1.0505,765999996.0
2007-07-26 19:27:00,1.0505,1.0506,1.0504,1.0504,421300010.0
2007-07-26 19:28:00,1.0504,1.0506,1.0502,1.0502,745900001.0
2007-07-26 19:29:00,1.0502,1.0505,1.0502,1.0505,555800003.0
2007-07-26 19:30:00,1.0505,1.0505,1.0505,1.0505,83600000.0
2007-07-26 19:31:00,1.0506,1.0506,1.0506,1.0506,79600000.0
2007-07-26 19:32:00,1.0506,1.05065,1.0504,1.0505,725200001.0
2007-07-26 19:33:00,1.0505,1.0505,1.0505,1.0505,159500000.0
2007-07-26 19:34:00,1.0505,1.0505,1.0505,1.0505,182400003.0
2007-07-26 19:35:00,1.0505,1.0506,1.05045,1.0506,301300001.0
2007-07-26 19:36:00,1.0506,1.0508,1.0505,1.0508,295499998.0
2007-07-26 19:37:00,1.0508,1.0508,1.0507,1.0508,103600000.0
2007-07-26 19:38:00,1.0508,1.0508,1.0507,1.0508,59800000.0
2007-07-26 19:39:00,1.0508,1.0509,1.0508,1.0509,157900003.0
2007-07-26 19:40:00,1.0509,1.0513,1.0508,1.0513,1800500018.0
2007-07-26 19:41:00,1.0513,1.0513,1.0512,1.0513,195600000.0
2007-07-26 19:42:00,1.0512,1.0513,1.0511,1.0511,576199995.0
2007-07-26 19:43:00,1.0511,1.0518,1.051,1.0516,1011099985.0
2007-07-26 19:44:00,1.0517,1.052,1.0516,1.0518,1011099985.0
2007-07-26 19:45:00,1.0518,1.052,1.0517,1.0519,948399991.0
2007-07-26 19:46:00,1.0519,1.052,1.0518,1.0519,615899999.0
2007-07-26 19:47:00,1.0518,1.0521,1.0518,1.052,574999988.0
2007-07-26 19:48:00,1.052,1.052,1.0516,1.0519,792399998.0
2007-07-26 19:49:00,1.0518,1.0518,1.0517,1.0518,584000002.0
2007-07-26 19:50:00,1.0518,1.0518,1.0518,1.0518,11200000.0
2007-07-26 19:51:00,1.0518,1.0518,1.0516,1.0517,208400000.0
2007-07-26 19:52:00,1.0517,1.0517,1.0517,1.0517,83100000.0
2007-07-26 19:53:00,1.05165,1.0517,1.05165,1.05165,39100001.0
2007-07-26 19:54:00,1.0517,1.0521,1.0517,1.0517,978700001.0
2007-07-26 19:55:00,1.0517,1.0517,1.0517,1.0517,193800000.0
2007-07-26 19:56:00,1.0517,1.0517,1.0516,1.0516,162400000.0
2007-07-26 19:57:00,1.0516,1.0518,1.0516,1.0517,450099997.0
2007-07-26 19:58:00,1.0517,1.052,1.0517,1.052,1025200004.0
2007-07-26 19:59:00,1.052,1.0521,1.052,1.0521,442000000.0
2007-07-26 20:00:00,1.0521,1.0526,1.052,1.05255,1261100011.0
2007-07-26 20:01:00,1.0526,1.0537,1.05255,1.0536,1912400000.0
2007-07-26 20:02:00,1.0537,1.0537,1.0534,1.0535,1253000012.0
2007-07-26 20:03:00,1.0535,1.0535,1.0531,1.0533,1961700001.0
2007-07-26 20:04:00,1.0533,1.0535,1.0532,1.0533,1295100017.0
2007-07-26 20:05:00,1.0533,1.0537,1.0533,1.0537,1541699983.0
2007-07-26 20:06:00,1.0537,1.0537,1.0533,1.0534,1583099997.0
2007-07-26 20:07:00,1.0533,1.0534,1.0528,1.0528,1382999996.0
2007-07-26 20:08:00,1.0528,1.0528,1.0525,1.05275,1382999996.0
2007-07-26 20:09:00,1.0524,1.0524,1.052,1.0522,1963599997.0
2007-07-26 20:10:00,1.0521,1.0522,1.052,1.052,1963599997.0
2007-07-26 20:11:00,1.052,1.0523,1.0519,1.0522,1855499979.0
2007-07-26 20:12:00,1.0522,1.0526,1.0522,1.0524,1049700000.0
2007-07-26 20:13:00,1.0524,1.0525,1.0522,1.0524,1016599991.0
2007-07-26 20:14:00,1.0524,1.0525,1.0524,1.0525,875300002.0
2007-07-26 20:15:00,1.0525,1.0526,1.0524,1.05245,309799996.0
2007-07-26 20:16:00,1.05245,1.0532,1.0524,1.0532,1883800002.0
2007-07-26 20:17:00,1.0532,1.0533,1.0532,1.0532,1618499995.0
2007-07-26 20:18:00,1.0532,1.0533,1.0532,1.0533,257100000.0
2007-07-26 20:19:00,1.0533,1.0533,1.0531,1.0531,546599999.0
2007-07-26 20:20:00,1.0531,1.0532,1.0528,1.0529,1333999993.0
2007-07-26 20:21:00,1.053,1.053,1.0529,1.053,1048799993.0
2007-07-26 20:22:00,1.0529,1.05305,1.0526,1.0528,1801400017.0
2007-07-26 20:23:00,1.0527,1.05275,1.05245,1.0527,1116000001.0
2007-07-26 20:24:00,1.0527,1.0527,1.0525,1.0526,340099996.0
2007-07-26 20:25:00,1.0527,1.0527,1.05255,1.0526,24800000.0
2007-07-26 20:26:00,1.0527,1.05275,1.0527,1.05275,672399993.0
2007-07-26 20:27:00,1.0527,1.0527,1.0527,1.0527,179900001.0
2007-07-26 20:28:00,1.0527,1.0532,1.0527,1.0532,559000000.0
2007-07-26 20:29:00,1.0532,1.0532,1.0531,1.0531,493600002.0
2007-07-26 20:30:00,1.0531,1.0533,1.0527,1.0529,1852300000.0
2007-07-26 20:31:00,1.0529,1.0529,1.0527,1.0527,1011500008.0
2007-07-26 20:32:00,1.0527,1.0528,1.0527,1.0527,253699997.0
2007-07-26 20:33:00,1.0527,1.0527,1.05265,1.05265,247799999.0
2007-07-26 20:34:00,1.05265,1.0527,1.0522,1.0522,645799999.0
2007-07-26 20:35:00,1.0522,1.0522,1.0519,1.0521,1230100004.0
2007-07-26 20:36:00,1.0521,1.0522,1.052,1.0521,1161499997.0
2007-07-26 20:37:00,1.0522,1.0524,1.0522,1.0524,952600004.0
2007-07-26 20:38:00,1.0524,1.0527,1.0524,1.0526,846400006.0
2007-07-26 20:39:00,1.05255,1.0527,1.0525,1.0526,1030400010.0
2007-07-26 20:40:00,1.05265,1.053,1.05265,1.05285,1494699999.0
2007-07-26 20:41:00,1.0528,1.0528,1.05255,1.0526,1122799997.0
2007-07-26 20:42:00,1.05255,1.0529,1.05255,1.0529,348199998.0
2007-07-26 20:43:00,1.0529,1.0533,1.0529,1.0533,1168099988.0
2007-07-26 20:44:00,1.0532,1.0532,1.0529,1.053,1242599999.0
2007-07-26 20:45:00,1.053,1.0531,1.053,1.053,380699992.0
2007-07-26 20:46:00,1.0531,1.0533,1.053,1.053,1007999998.0
2007-07-26 20:47:00,1.053,1.0534,1.053,1.0534,693599998.0
2007-07-26 20:48:00,1.0534,1.0539,1.0534,1.0539,1323300004.0
2007-07-26 20:49:00,1.0539,1.0542,1.0539,1.0539,1634600012.0
2007-07-26 20:50:00,1.0539,1.0539,1.0537,1.0538,1182900003.0
2007-07-26 20:51:00,1.0538,1.0541,1.0538,1.0539,946099988.0
2007-07-26 20:52:00,1.0539,1.0542,1.0538,1.0542,587100002.0
2007-07-26 20:53:00,1.0541,1.0554,1.0541,1.0554,1688400007.0
2007-07-26 20:54:00,1.0553,1.0553,1.0545,1.0549,1681000006.0
2007-07-26 20:55:00,1.0548,1.0552,1.0547,1.0552,1681000006.0
2007-07-26 20:56:00,1.0553,1.0553,1.0543,1.0545,1681000006.0
2007-07-26 20:57:00,1.0543,1.0549,1.0541,1.0545,1681000006.0
2007-07-26 20:58:00,1.05465,1.0551,1.05465,1.055,1681000006.0
2007-07-26 20:59:00,1.055,1.0551,1.0549,1.0549,620200003.0
2007-07-26 21:00:00,1.0548,1.0551,1.0547,1.0547,620200003.0
2007-07-26 21:01:00,1.0548,1.05495,1.0547,1.05495,620200003.0
2007-07-26 21:02:00,1.05485,1.0551,1.05485,1.05485,560959997.0
2007-07-26 21:03:00,1.05485,1.055,1.0543,1.0543,1642880011.0
2007-07-26 21:04:00,1.0543,1.0545,1.0542,1.0542,1743699994.0
2007-07-26 21:05:00,1.0542,1.0543,1.0542,1.0543,180699999.0
2007-07-26 21:06:00,1.0543,1.0545,1.0543,1.0544,223599999.0
2007-07-26 21:07:00,1.0544,1.0546,1.0544,1.0545,523999995.0
2007-07-26 21:08:00,1.0545,1.0545,1.05395,1.0541,1707599993.0
2007-07-26 21:09:00,1.054,1.0546,1.0539,1.0545,1432200013.0
2007-07-26 21:10:00,1.0546,1.0546,1.0545,1.0545,170500000.0
2007-07-26 21:11:00,1.0545,1.0546,1.0544,1.0544,217500001.0
2007-07-26 21:12:00,1.0544,1.0545,1.0542,1.0542,1014300009.0
2007-07-26 21:13:00,1.05425,1.0544,1.0542,1.0543,1014300009.0
2007-07-26 21:14:00,1.0543,1.0546,1.0543,1.0546,197999998.0
2007-07-26 21:15:00,1.0546,1.0546,1.0542,1.0542,359700001.0
2007-07-26 21:16:00,1.0542,1.0544,1.0542,1.0543,657700002.0
2007-07-26 21:17:00,1.0543,1.0544,1.0542,1.0542,233400002.0
2007-07-26 21:18:00,1.0542,1.0543,1.0539,1.0539,429300000.0
2007-07-26 21:19:00,1.0539,1.0539,1.0538,1.0538,130300000.0
2007-07-26 21:20:00,1.0538,1.054,1.05375,1.054,775600002.0
2007-07-26 21:21:00,1.054,1.0541,1.0537,1.0538,1093599998.0
2007-07-26 21:22:00,1.0538,1.054,1.0536,1.0538,652499998.0
2007-07-26 21:23:00,1.0539,1.05415,1.0537,1.0538,420799999.0
2007-07-26 21:24:00,1.0538,1.0541,1.0537,1.0538,598199999.0
2007-07-26 21:25:00,1.0537,1.0538,1.0535,1.0535,489400001.0
2007-07-26 21:26:00,1.0535,1.0535,1.0534,1.0535,1497999991.0
2007-07-26 21:27:00,1.0535,1.0535,1.0532,1.0533,870800003.0
2007-07-26 21:28:00,1.0533,1.0533,1.0531,1.0533,582100003.0
2007-07-26 21:29:00,1.0533,1.0536,1.0533,1.0536,395100001.0
2007-07-26 21:30:00,1.0536,1.0537,1.0536,1.0537,907399999.0
2007-07-26 21:31:00,1.0537,1.0538,1.0537,1.0538,221299998.0
2007-07-26 21:32:00,1.05355,1.05368,1.05347,1.05347,36000000.0
2007-07-26 21:33:00,1.0538,1.0539,1.0537,1.0538,671599998.0
2007-07-26 21:34:00,1.0537,1.0539,1.0537,1.0538,441000000.0
2007-07-26 21:35:00,1.0539,1.0539,1.0535,1.0537,1158099995.0
2007-07-26 21:36:00,1.0537,1.0537,1.0536,1.0536,536200000.0
2007-07-26 21:37:00,1.0537,1.0537,1.0535,1.0537,552199998.0
2007-07-26 21:38:00,1.0537,1.054,1.0537,1.0538,255999998.0
2007-07-26 21:39:00,1.0538,1.0539,1.0538,1.0539,234200002.0
2007-07-26 21:40:00,1.0539,1.0539,1.0538,1.0538,87899996.0
2007-07-26 21:41:00,1.0538,1.0543,1.0538,1.0542,310400000.0
2007-07-26 21:42:00,1.0542,1.0545,1.0541,1.0542,1301399985.0
2007-07-26 21:43:00,1.0542,1.0545,1.0542,1.0545,637800003.0
2007-07-26 21:44:00,1.0545,1.0545,1.0542,1.0542,420000001.0
2007-07-26 21:45:00,1.0543,1.0543,1.0543,1.0543,118000002.0
2007-07-26 21:46:00,1.0543,1.0543,1.054,1.054,491099999.0
2007-07-26 21:47:00,1.054,1.0542,1.054,1.0541,196799997.0
2007-07-26 21:48:00,1.0542,1.0544,1.0542,1.0542,295199997.0
2007-07-26 21:49:00,1.0543,1.0543,1.0541,1.0541,405100004.0
2007-07-26 21:50:00,1.0541,1.0541,1.0538,1.0538,525899999.0
2007-07-26 21:51:00,1.0538,1.054,1.05355,1.0538,845900002.0
2007-07-26 21:52:00,1.0538,1.054,1.0537,1.054,1114000005.0
2007-07-26 21:53:00,1.054,1.0541,1.054,1.0541,656200006.0
2007-07-26 21:54:00,1.0541,1.0541,1.0535,1.0535,673499995.0
2007-07-26 21:55:00,1.0535,1.0536,1.0535,1.0536,696500000.0
2007-07-26 21:56:00,1.0536,1.0536,1.0536,1.0536,6900000.0
2007-07-26 21:57:00,1.0536,1.0537,1.0535,1.0535,419600001.0
2007-07-26 21:58:00,1.0535,1.0535,1.0534,1.0534,207100000.0
2007-07-26 21:59:00,1.0534,1.0535,1.0534,1.0535,555500001.0
2007-07-26 22:00:00,1.0535,1.0536,1.0534,1.0534,683600007.0
2007-07-26 22:01:00,1.0534,1.0537,1.0534,1.0536,918600003.0
2007-07-26 22:02:00,1.0536,1.0536,1.0535,1.0536,304500003.0
2007-07-26 22:03:00,1.0536,1.0538,1.0536,1.0536,274299995.0
2007-07-26 22:04:00,1.0537,1.0538,1.0536,1.0536,204300005.0
2007-07-26 22:05:00,1.0537,1.0537,1.0537,1.0537,17600000.0
2007-07-26 22:06:00,1.0537,1.0537,1.0535,1.0535,630100003.0
2007-07-26 22:07:00,1.0535,1.0536,1.05345,1.0536,667799995.0
2007-07-26 22:08:00,1.0536,1.0537,1.0535,1.0535,386300002.0
2007-07-26 22:09:00,1.0535,1.0535,1.0535,1.0535,234400000.0
2007-07-26 22:10:00,1.0535,1.0535,1.0534,1.0534,401299998.0
2007-07-26 22:11:00,1.0534,1.0535,1.0534,1.0535,136899999.0
2007-07-26 22:12:00,1.0535,1.0537,1.0535,1.0537,201600000.0
2007-07-26 22:13:00,1.0537,1.0538,1.0537,1.0538,226500001.0
2007-07-26 22:14:00,1.0538,1.0538,1.0537,1.0537,175400000.0
2007-07-26 22:15:00,1.0537,1.0537,1.0536,1.0537,306399998.0
2007-07-26 22:16:00,1.0537,1.0537,1.0537,1.0537,158299995.0
2007-07-26 22:17:00,1.0537,1.0539,1.0537,1.0537,372000003.0
2007-07-26 22:18:00,1.0537,1.0541,1.0537,1.054,1005799998.0
2007-07-26 22:19:00,1.054,1.054,1.0538,1.0539,355500000.0
2007-07-26 22:20:00,1.05371,1.05371,1.05362,1.05362,6600000.0
2007-07-26 22:21:00,1.0539,1.0539,1.0538,1.0539,141199999.0
2007-07-26 22:22:00,1.0539,1.0539,1.0538,1.0539,291500002.0
2007-07-26 22:23:00,1.0539,1.0539,1.0538,1.0538,107800001.0
2007-07-26 22:24:00,1.0538,1.0538,1.0538,1.0538,79999999.0
2007-07-26 22:25:00,1.0538,1.0538,1.0536,1.0538,263800003.0
2007-07-26 22:26:00,1.0538,1.0538,1.0538,1.0538,89299998.0
2007-07-26 22:27:00,1.0538,1.0538,1.0537,1.0537,179999996.0
2007-07-26 22:28:00,1.0537,1.0538,1.0537,1.0538,383700002.0
2007-07-26 22:29:00,1.0538,1.0538,1.0537,1.0537,53500000.0
2007-07-26 22:30:00,1.0537,1.0537,1.0537,1.0537,211499999.0
2007-07-26 22:31:00,1.0537,1.0539,1.0536,1.0539,280000003.0
2007-07-26 22:32:00,1.0539,1.054,1.0539,1.0539,260900000.0
2007-07-26 22:33:00,1.0539,1.0539,1.0538,1.0538,172800000.0
2007-07-26 22:34:00,1.0538,1.0538,1.0537,1.0538,243300001.0
2007-07-26 22:35:00,1.0538,1.0538,1.0537,1.0537,38099998.0
2007-07-26 22:36:00,1.0538,1.0538,1.0538,1.0538,33599998.0
2007-07-26 22:37:00,1.0538,1.0538,1.0538,1.0538,43299999.0
2007-07-26 22:38:00,1.0538,1.0538,1.0537,1.0537,119599998.0
2007-07-26 22:39:00,1.0538,1.0538,1.0538,1.0538,69400000.0
2007-07-26 22:40:00,1.0538,1.0538,1.0538,1.0538,8000000.0
2007-07-26 22:41:00,1.0539,1.0539,1.0538,1.0539,169600000.0
2007-07-26 22:42:00,1.0539,1.054,1.0538,1.054,307500001.0
2007-07-26 22:43:00,1.054,1.054,1.0539,1.0539,46299999.0
2007-07-26 22:44:00,1.054,1.054,1.0537,1.0537,53500000.0
2007-07-26 22:45:00,1.0538,1.054,1.0537,1.0539,511300003.0
2007-07-26 22:46:00,1.054,1.054,1.0538,1.0539,488900000.0
2007-07-26 22:47:00,1.0539,1.0539,1.0537,1.0538,811199998.0
2007-07-26 22:48:00,1.0538,1.0538,1.0537,1.0537,119599999.0
2007-07-26 22:49:00,1.0537,1.0537,1.0533,1.0535,373200001.0
2007-07-26 22:50:00,1.0535,1.0535,1.0532,1.0532,590999997.0
2007-07-26 22:51:00,1.0532,1.0535,1.0532,1.0533,471800000.0
2007-07-26 22:52:00,1.0533,1.0533,1.0532,1.0533,128600002.0
2007-07-26 22:53:00,1.0533,1.0533,1.0531,1.0532,459000002.0
2007-07-26 22:54:00,1.0531,1.0533,1.0531,1.0533,490000002.0
2007-07-26 22:55:00,1.0534,1.0537,1.053,1.0532,1082500000.0
2007-07-26 22:56:00,1.0534,1.0534,1.0529,1.0533,663800007.0
2007-07-26 22:57:00,1.0534,1.0538,1.0531,1.0535,521100002.0
2007-07-26 22:58:00,1.0536,1.0537,1.0533,1.0534,124000000.0
2007-07-26 22:59:00,1.0534,1.0536,1.0533,1.0536,226800000.0
2007-07-26 23:00:00,1.0531,1.0538,1.0531,1.0536,47699999.0
2007-07-26 23:01:00,1.0537,1.0537,1.0535,1.0536,39900000.0
2007-07-26 23:02:00,1.0536,1.0539,1.0533,1.0533,39900000.0
2007-07-26 23:03:00,1.0535,1.0542,1.0535,1.0542,38400000.0
2007-07-26 23:04:00,1.0542,1.0545,1.0541,1.0543,71300000.0
2007-07-26 23:05:00,1.0542,1.0543,1.0541,1.0543,64700000.0
2007-07-26 23:06:00,1.0543,1.0544,1.0542,1.0543,173400002.0
2007-07-26 23:07:00,1.0543,1.0548,1.0542,1.0547,174500002.0
2007-07-26 23:08:00,1.0548,1.0548,1.0543,1.0546,261500000.0
2007-07-26 23:09:00,1.0546,1.0547,1.0546,1.0547,89800000.0
2007-07-26 23:10:00,1.0547,1.0547,1.0547,1.0547,16000000.0
2007-07-26 23:11:00,1.0547,1.0548,1.0547,1.0547,316300001.0
2007-07-26 23:12:00,1.0547,1.0547,1.0544,1.0544,93500000.0
2007-07-26 23:13:00,1.0546,1.0546,1.0545,1.0546,49600000.0
2007-07-26 23:14:00,1.05427,1.05444,1.05427,1.05434,114000001.0
2007-07-26 23:15:00,1.0546,1.0547,1.0546,1.0547,12800000.0
2007-07-26 23:16:00,1.0548,1.0549,1.0548,1.0548,110400000.0
2007-07-26 23:17:00,1.0547,1.0558,1.0547,1.0549,408100000.0
2007-07-26 23:18:00,1.0549,1.0558,1.0549,1.0557,407900000.0
2007-07-26 23:19:00,1.0557,1.0557,1.05455,1.0548,260600001.0
2007-07-26 23:20:00,1.0548,1.0548,1.05445,1.0545,291500000.0
2007-07-26 23:21:00,1.0545,1.0545,1.0543,1.0545,132700001.0
2007-07-26 23:22:00,1.0546,1.0554,1.0545,1.0552,288700001.0
2007-07-26 23:23:00,1.0553,1.0554,1.055,1.0551,89600000.0
2007-07-26 23:24:00,1.0551,1.0556,1.05505,1.05555,47900000.0
2007-07-26 23:25:00,1.05555,1.0558,1.0555,1.0557,432099994.0
2007-07-26 23:26:00,1.0557,1.0557,1.0556,1.0557,117600000.0
2007-07-26 23:27:00,1.0557,1.0558,1.0556,1.0556,254400000.0
2007-07-26 23:28:00,1.0556,1.0556,1.0556,1.0556,8800000.0
2007-07-26 23:29:00,1.0556,1.0558,1.0556,1.0557,55200000.0
2007-07-26 23:30:00,1.0558,1.0558,1.0555,1.0558,183000002.0
2007-07-26 23:31:00,1.056,1.0562,1.056,1.0562,92800000.0
2007-07-26 23:32:00,1.0562,1.0564,1.0561,1.0563,502999995.0
2007-07-26 23:33:00,1.0564,1.0566,1.0564,1.0565,130299999.0
2007-07-26 23:34:00,1.0565,1.0567,1.0564,1.0567,234400000.0
2007-07-26 23:35:00,1.0565,1.0565,1.0565,1.0565,78400001.0
2007-07-26 23:36:00,1.0565,1.0566,1.0562,1.0562,258700000.0
2007-07-26 23:37:00,1.0563,1.0563,1.0561,1.0561,78400000.0
2007-07-26 23:38:00,1.05615,1.0563,1.05615,1.0563,90200000.0
2007-07-26 23:39:00,1.0563,1.0565,1.0563,1.0565,94900002.0
2007-07-26 23:40:00,1.0565,1.0565,1.0561,1.0563,149200000.0
2007-07-26 23:41:00,1.05626,1.05626,1.05599,1.05604,111299997.0
2007-07-26 23:42:00,1.0563,1.0564,1.0562,1.0563,138800000.0
2007-07-26 23:43:00,1.0564,1.0565,1.0563,1.0564,157300000.0
2007-07-26 23:44:00,1.0564,1.0564,1.0564,1.0564,88000000.0
2007-07-26 23:45:00,1.0564,1.0565,1.0564,1.0565,50600001.0
2007-07-26 23:46:00,1.0565,1.0566,1.0564,1.0565,260700002.0
2007-07-26 23:47:00,1.0565,1.0566,1.0565,1.0565,127100000.0
2007-07-26 23:48:00,1.0565,1.0567,1.0564,1.0566,294800001.0
2007-07-26 23:49:00,1.0566,1.0568,1.0565,1.0567,416099998.0
2007-07-26 23:50:00,1.0567,1.0567,1.0566,1.0567,73400001.0
2007-07-26 23:51:00,1.05641,1.0567,1.05639,1.05642,195400004.0
2007-07-26 23:52:00,1.0567,1.0568,1.0567,1.0568,42300000.0
2007-07-26 23:53:00,1.0568,1.057,1.0567,1.0568,292399996.0
2007-07-26 23:54:00,1.0568,1.0571,1.0568,1.0571,282200001.0
2007-07-26 23:55:00,1.057,1.057,1.0563,1.0563,164000000.0
2007-07-26 23:56:00,1.0563,1.0565,1.05615,1.0565,141100000.0
2007-07-26 23:57:00,1.0565,1.0566,1.0563,1.0564,126600000.0
2007-07-26 23:58:00,1.0565,1.0565,1.0561,1.0561,130700000.0
2007-07-26 23:59:00,1.0562,1.0562,1.0561,1.0561,88200001.0
2007-07-27 00:00:00,1.0562,1.0562,1.0562,1.0562,38900000.0
2007-07-27 00:01:00,1.0562,1.0562,1.0559,1.056,342400004.0
2007-07-27 00:02:00,1.056,1.056,1.0556,1.0557,273100003.0
2007-07-27 00:03:00,1.0557,1.0558,1.0557,1.0558,98100002.0
2007-07-27 00:04:00,1.0558,1.0564,1.0558,1.0564,112600000.0
2007-07-27 00:05:00,1.0564,1.0565,1.056,1.0561,909100000.0
2007-07-27 00:06:00,1.0561,1.0562,1.056,1.056,166899999.0
2007-07-27 00:07:00,1.056,1.056,1.0558,1.056,99900000.0
2007-07-27 00:08:00,1.056,1.0561,1.056,1.056,227999998.0
2007-07-27 00:09:00,1.056,1.056,1.0558,1.0559,99200000.0
2007-07-27 00:10:00,1.0559,1.056,1.0559,1.056,53599999.0
2007-07-27 00:11:00,1.056,1.0561,1.056,1.0561,151399999.0
2007-07-27 00:12:00,1.05603,1.05608,1.05576,1.0558,97899998.0
2007-07-27 00:13:00,1.0561,1.0561,1.0559,1.056,56000000.0
2007-07-27 00:14:00,1.0559,1.056,1.0552,1.0555,627199994.0
2007-07-27 00:15:00,1.05512,1.05524,1.05508,1.05522,84802000.0
2007-07-27 00:16:00,1.0555,1.0556,1.0555,1.0555,132000000.0
2007-07-27 00:17:00,1.0555,1.0555,1.0555,1.0555,39200000.0
2007-07-27 00:18:00,1.0555,1.0555,1.0553,1.0553,206400005.0
2007-07-27 00:19:00,1.0554,1.0555,1.0554,1.0554,115900000.0
2007-07-27 00:20:00,1.0555,1.0555,1.0554,1.0554,90200000.0
2007-07-27 00:21:00,1.0554,1.0554,1.0552,1.0553,146300000.0
2007-07-27 00:22:00,1.05505,1.05512,1.05503,1.05509,82200000.0
2007-07-27 00:23:00,1.0552,1.0552,1.0552,1.0552,39200000.0
2007-07-27 00:24:00,1.0551,1.0551,1.0551,1.0551,8000000.0
2007-07-27 00:25:00,1.0551,1.0551,1.0548,1.0549,392400000.0
2007-07-27 00:26:00,1.0548,1.0548,1.0545,1.0546,298200000.0
2007-07-27 00:27:00,1.0546,1.0546,1.0545,1.0545,144199997.0
2007-07-27 00:28:00,1.0546,1.0546,1.0546,1.0546,88399999.0
2007-07-27 00:29:00,1.0546,1.0546,1.0546,1.0546,6400000.0
2007-07-27 00:30:00,1.0546,1.0548,1.0545,1.0546,260200004.0
2007-07-27 00:31:00,1.0547,1.0547,1.0547,1.0547,71200000.0
2007-07-27 00:32:00,1.0547,1.0547,1.0547,1.0547,93600000.0
2007-07-27 00:33:00,1.0547,1.0548,1.0547,1.0548,64800000.0
2007-07-27 00:34:00,1.0547,1.0547,1.0547,1.0547,23100000.0
2007-07-27 00:35:00,1.0547,1.0547,1.0545,1.0545,142500000.0
2007-07-27 00:36:00,1.0545,1.0545,1.0542,1.0543,340700000.0
2007-07-27 00:37:00,1.0543,1.0544,1.0543,1.0543,335200000.0
2007-07-27 00:38:00,1.0543,1.0544,1.0543,1.0544,81000002.0
2007-07-27 00:39:00,1.0545,1.0545,1.0543,1.0543,120100000.0
2007-07-27 00:40:00,1.0543,1.0545,1.0542,1.0542,316600000.0
2007-07-27 00:41:00,1.0543,1.0543,1.0543,1.0543,73300000.0
2007-07-27 00:42:00,1.0544,1.0544,1.0543,1.0543,123500001.0
2007-07-27 00:43:00,1.0543,1.0543,1.0543,1.0543,15100000.0
2007-07-27 00:44:00,1.05408,1.0541,1.05408,1.05408,16200000.0
2007-07-27 00:45:00,1.0543,1.0544,1.0543,1.0544,136100003.0
2007-07-27 00:46:00,1.0544,1.0544,1.0542,1.0543,47100000.0
2007-07-27 00:47:00,1.05411,1.05417,1.05402,1.05412,11200000.0
2007-07-27 00:48:00,1.0543,1.0545,1.0543,1.0544,162000001.0
2007-07-27 00:49:00,1.0544,1.0544,1.05415,1.0543,292100002.0
2007-07-27 00:50:00,1.0543,1.0543,1.0541,1.0541,152100000.0
2007-07-27 00:51:00,1.0541,1.0541,1.0541,1.0541,63500000.0
2007-07-27 00:52:00,1.0541,1.0541,1.0541,1.0541,45300000.0
2007-07-27 00:53:00,1.0541,1.0541,1.0541,1.0541,16700001.0
2007-07-27 00:54:00,1.0541,1.0541,1.05385,1.054,368400002.0
2007-07-27 00:55:00,1.05373,1.05374,1.05356,1.05374,45299999.0
2007-07-27 00:56:00,1.054,1.054,1.0537,1.0537,153099999.0
2007-07-27 00:57:00,1.0537,1.0537,1.0537,1.0537,29600000.0
2007-07-27 00:58:00,1.0537,1.05375,1.0534,1.0535,208500000.0
2007-07-27 00:59:00,1.0535,1.0538,1.0535,1.0536,141300000.0
2007-07-27 01:00:00,1.0536,1.0539,1.0536,1.0537,186399999.0
2007-07-27 01:01:00,1.0537,1.0544,1.0537,1.0544,602000004.0
2007-07-27 01:02:00,1.0544,1.0544,1.0543,1.0543,22400000.0
2007-07-27 01:03:00,1.05418,1.05418,1.05396,1.05408,85600001.0
2007-07-27 01:04:00,1.0543,1.0543,1.0542,1.0542,33500001.0
2007-07-27 01:05:00,1.0543,1.0543,1.0542,1.0542,27200000.0
2007-07-27 01:06:00,1.0542,1.0543,1.0542,1.0543,53600000.0
2007-07-27 01:07:00,1.0543,1.0543,1.0543,1.0543,36800000.0
2007-07-27 01:08:00,1.0543,1.0543,1.0543,1.0543,9600000.0
2007-07-27 01:09:00,1.0543,1.0543,1.0543,1.0543,2400000.0
2007-07-27 01:10:00,1.0543,1.0543,1.0543,1.0543,37600000.0
2007-07-27 01:11:00,1.0543,1.0543,1.0541,1.0542,139700000.0
2007-07-27 01:12:00,1.05402,1.05411,1.05393,1.05406,48599999.0
2007-07-27 01:13:00,1.0542,1.0542,1.0541,1.0541,29500000.0
2007-07-27 01:14:00,1.05406,1.05413,1.05388,1.054,246400007.0
2007-07-27 01:15:00,1.05412,1.05422,1.05394,1.05403,95700003.0
2007-07-27 01:16:00,1.0542,1.0542,1.0541,1.0541,97600000.0
2007-07-27 01:17:00,1.0542,1.05421,1.05372,1.05372,55200000.0
2007-07-27 01:18:00,1.0541,1.0541,1.0541,1.0541,65100000.0
2007-07-27 01:19:00,1.05397,1.05398,1.05385,1.05385,40100000.0
2007-07-27 01:20:00,1.05378,1.05389,1.05377,1.05387,97800000.0
2007-07-27 01:21:00,1.05388,1.05395,1.05388,1.0539,43200000.0
2007-07-27 01:22:00,1.0539,1.05395,1.05388,1.05395,88600001.0
2007-07-27 01:23:00,1.0541,1.0542,1.0541,1.0542,105200000.0
2007-07-27 01:24:00,1.0542,1.0542,1.05365,1.05365,281100001.0
2007-07-27 01:25:00,1.0536,1.0537,1.0531,1.0534,870599998.0
2007-07-27 01:26:00,1.0534,1.054,1.0534,1.0538,755099992.0
2007-07-27 01:27:00,1.0538,1.0538,1.0536,1.0537,18600000.0
2007-07-27 01:28:00,1.0537,1.0537,1.0535,1.05355,99900001.0
2007-07-27 01:29:00,1.0534,1.05355,1.05325,1.0534,401500002.0
2007-07-27 01:30:00,1.0534,1.0534,1.0534,1.0534,32000000.0
2007-07-27 01:31:00,1.0538,1.0539,1.0533,1.0536,897200001.0
2007-07-27 01:32:00,1.0537,1.0538,1.0535,1.0536,240199999.0
2007-07-27 01:33:00,1.0539,1.0539,1.0536,1.0537,263400001.0
2007-07-27 01:34:00,1.0537,1.05385,1.05355,1.0538,222899998.0
2007-07-27 01:35:00,1.0538,1.054,1.0537,1.0538,250399998.0
2007-07-27 01:36:00,1.0538,1.054,1.05355,1.0536,291200000.0
2007-07-27 01:37:00,1.0538,1.0538,1.05355,1.0538,376700000.0
2007-07-27 01:38:00,1.05375,1.054,1.0536,1.0539,329800002.0
2007-07-27 01:39:00,1.0539,1.0543,1.05375,1.0539,392800005.0
2007-07-27 01:40:00,1.054,1.0542,1.0535,1.05365,440000001.0
2007-07-27 01:41:00,1.0537,1.0538,1.0535,1.0535,138799997.0
2007-07-27 01:42:00,1.0536,1.0536,1.0532,1.0534,180299998.0
2007-07-27 01:43:00,1.0534,1.0534,1.05305,1.0531,365799999.0
2007-07-27 01:44:00,1.0532,1.0533,1.0531,1.0533,191300000.0
2007-07-27 01:45:00,1.0533,1.0533,1.0533,1.0533,16000000.0
2007-07-27 01:46:00,1.0533,1.0533,1.0532,1.0532,97799997.0
2007-07-27 01:47:00,1.0532,1.0532,1.0532,1.0532,101799995.0
2007-07-27 01:48:00,1.0532,1.0532,1.0531,1.0532,57300001.0
2007-07-27 01:49:00,1.0532,1.0532,1.0532,1.0532,17400000.0
2007-07-27 01:50:00,1.0532,1.0533,1.0532,1.0533,22299999.0
2007-07-27 01:51:00,1.0533,1.0533,1.0532,1.0533,93299999.0
2007-07-27 01:52:00,1.0533,1.0533,1.05315,1.05315,80500001.0
2007-07-27 01:53:00,1.05315,1.0532,1.05315,1.0532,5600000.0
2007-07-27 01:54:00,1.0532,1.0533,1.05315,1.0533,197000000.0
2007-07-27 01:55:00,1.0533,1.0533,1.05315,1.0533,144900002.0
2007-07-27 01:56:00,1.0533,1.0533,1.0533,1.0533,21500000.0
2007-07-27 01:57:00,1.0533,1.0533,1.0533,1.0533,8000000.0
2007-07-27 01:58:00,1.0533,1.0533,1.0533,1.0533,19000000.0
2007-07-27 01:59:00,1.0533,1.0533,1.0532,1.0532,36000000.0
2007-07-27 02:00:00,1.0532,1.0534,1.0531,1.0533,501900000.0
2007-07-27 02:01:00,1.0533,1.0533,1.0532,1.0532,105200000.0
2007-07-27 02:02:00,1.0532,1.0533,1.0532,1.0533,70200000.0
2007-07-27 02:03:00,1.0533,1.0533,1.0533,1.0533,57600000.0
2007-07-27 02:04:00,1.0533,1.0534,1.0533,1.0534,55099999.0
2007-07-27 02:05:00,1.0534,1.0534,1.0534,1.0534,20000000.0
2007-07-27 02:06:00,1.0533,1.0533,1.0533,1.0533,72800000.0
2007-07-27 02:07:00,1.0533,1.0533,1.0533,1.0533,136500000.0
2007-07-27 02:08:00,1.0533,1.0533,1.0533,1.0533,62400000.0
2007-07-27 02:09:00,1.0533,1.0533,1.0533,1.0533,62500000.0
2007-07-27 02:10:00,1.0533,1.0534,1.0533,1.0534,108399999.0
2007-07-27 02:11:00,1.0534,1.0534,1.0534,1.0534,35200000.0
2007-07-27 02:12:00,1.0534,1.0534,1.0532,1.0532,52600000.0
2007-07-27 02:13:00,1.0533,1.0533,1.0533,1.0533,32800000.0
2007-07-27 02:14:00,1.0533,1.0533,1.0532,1.0533,48800000.0
2007-07-27 02:15:00,1.0533,1.0533,1.0532,1.0532,110100000.0
2007-07-27 02:16:00,1.0533,1.0533,1.0533,1.0533,97800005.0
2007-07-27 02:17:00,1.0533,1.0535,1.0532,1.0535,170600008.0
2007-07-27 02:18:00,1.0535,1.0535,1.0535,1.0535,24900000.0
2007-07-27 02:19:00,1.0535,1.0535,1.0535,1.0535,14800000.0
2007-07-27 02:20:00,1.0535,1.0535,1.0532,1.0535,129199999.0
2007-07-27 02:21:00,1.0533,1.0534,1.0533,1.0534,110300000.0
2007-07-27 02:22:00,1.0534,1.0534,1.0534,1.0534,44800000.0
2007-07-27 02:23:00,1.0534,1.0534,1.0534,1.0534,71200000.0
2007-07-27 02:24:00,1.0534,1.0534,1.0533,1.0534,78200000.0
2007-07-27 02:25:00,1.0534,1.0534,1.0532,1.0533,67000002.0
2007-07-27 02:26:00,1.0533,1.0533,1.0531,1.0532,216600004.0
2007-07-27 02:27:00,1.0532,1.0533,1.0532,1.0533,100100000.0
2007-07-27 02:28:00,1.0533,1.0537,1.0533,1.0536,425799998.0
2007-07-27 02:29:00,1.0536,1.0536,1.0535,1.0535,137099997.0
2007-07-27 02:30:00,1.0534,1.0534,1.0534,1.0534,11100000.0
2007-07-27 02:31:00,1.0536,1.0536,1.0536,1.0536,23900000.0
2007-07-27 02:32:00,1.0536,1.0536,1.0536,1.0536,36600000.0
2007-07-27 02:33:00,1.0536,1.0536,1.0536,1.0536,41600000.0
2007-07-27 02:34:00,1.0535,1.0536,1.0535,1.0536,99399998.0
2007-07-27 02:35:00,1.0536,1.0536,1.05345,1.0536,185900001.0
2007-07-27 02:36:00,1.0536,1.0536,1.0535,1.0535,97200000.0
2007-07-27 02:37:00,1.0535,1.0535,1.0535,1.0535,36000000.0
2007-07-27 02:38:00,1.0535,1.0536,1.0532,1.05345,238900000.0
2007-07-27 02:39:00,1.05345,1.05345,1.0532,1.0533,152499999.0
2007-07-27 02:40:00,1.0533,1.0533,1.0533,1.0533,88799998.0
2007-07-27 02:41:00,1.0533,1.0533,1.0533,1.0533,53600000.0
2007-07-27 02:42:00,1.0533,1.0533,1.0533,1.0533,61800000.0
2007-07-27 02:43:00,1.0533,1.0533,1.0533,1.0533,54000000.0
2007-07-27 02:44:00,1.0533,1.0533,1.0533,1.0533,73300000.0
2007-07-27 02:45:00,1.0533,1.05345,1.0533,1.05345,78900000.0
2007-07-27 02:46:00,1.05345,1.05345,1.05345,1.05345,38400000.0
2007-07-27 02:47:00,1.05345,1.05345,1.0533,1.0533,183799998.0
2007-07-27 02:48:00,1.0533,1.05345,1.0533,1.0533,155600000.0
2007-07-27 02:49:00,1.0533,1.0533,1.0531,1.0532,308400000.0
2007-07-27 02:50:00,1.0532,1.0533,1.053,1.0531,510400005.0
2007-07-27 02:51:00,1.05288,1.05312,1.05283,1.05298,52900000.0
2007-07-27 02:52:00,1.0529,1.05295,1.05274,1.05294,122600000.0
2007-07-27 02:53:00,1.0532,1.0532,1.0532,1.0532,86300000.0
2007-07-27 02:54:00,1.0532,1.0536,1.0532,1.0533,279299999.0
2007-07-27 02:55:00,1.0533,1.0538,1.0532,1.0533,353900001.0
2007-07-27 02:56:00,1.0534,1.0535,1.0534,1.0535,106500000.0
2007-07-27 02:57:00,1.0535,1.0535,1.0535,1.0535,32000000.0
2007-07-27 02:58:00,1.0535,1.0535,1.0532,1.0532,159100000.0
2007-07-27 02:59:00,1.0532,1.0533,1.0532,1.0533,114400001.0
2007-07-27 03:00:00,1.0533,1.0535,1.0533,1.0535,109699998.0
2007-07-27 03:01:00,1.0535,1.0535,1.0533,1.0533,130400000.0
2007-07-27 03:02:00,1.0532,1.0532,1.0532,1.0532,96300000.0
2007-07-27 03:03:00,1.0532,1.0532,1.0532,1.0532,122600000.0
2007-07-27 03:04:00,1.0532,1.0532,1.0532,1.0532,12300000.0
2007-07-27 03:05:00,1.0532,1.0532,1.053,1.0531,272000002.0
2007-07-27 03:06:00,1.0532,1.0532,1.0532,1.0532,25600000.0
2007-07-27 03:07:00,1.0532,1.0532,1.0532,1.0532,32000000.0
2007-07-27 03:08:00,1.0532,1.0532,1.0531,1.0532,382300003.0
2007-07-27 03:09:00,1.0532,1.0532,1.0532,1.0532,146399995.0
2007-07-27 03:10:00,1.0532,1.0532,1.0532,1.0532,49599998.0
2007-07-27 03:11:00,1.0532,1.0534,1.0532,1.0534,212299995.0
2007-07-27 03:12:00,1.0534,1.0534,1.0533,1.0534,215200003.0
2007-07-27 03:13:00,1.0534,1.0534,1.0533,1.0533,271400001.0
2007-07-27 03:14:00,1.0533,1.0533,1.0533,1.0533,60000000.0
2007-07-27 03:15:00,1.0533,1.0534,1.0533,1.0534,193999999.0
2007-07-27 03:16:00,1.0534,1.0535,1.0534,1.0535,8900000.0
2007-07-27 03:17:00,1.0535,1.0535,1.0534,1.0534,26600000.0
2007-07-27 03:18:00,1.0534,1.0534,1.0534,1.0534,28800000.0
2007-07-27 03:19:00,1.0534,1.0534,1.0534,1.0534,25600000.0
2007-07-27 03:20:00,1.0534,1.0534,1.0534,1.0534,25600000.0
2007-07-27 03:21:00,1.0534,1.0534,1.0532,1.0533,110099998.0
2007-07-27 03:22:00,1.0533,1.0537,1.0532,1.0534,291399998.0
2007-07-27 03:23:00,1.0534,1.0534,1.0533,1.0533,89799999.0
2007-07-27 03:24:00,1.0533,1.0533,1.0531,1.0533,294400001.0
2007-07-27 03:25:00,1.0533,1.0534,1.0533,1.0533,110799999.0
2007-07-27 03:26:00,1.0532,1.0533,1.0532,1.0533,103100000.0
2007-07-27 03:27:00,1.0533,1.0534,1.0532,1.0534,143699999.0
2007-07-27 03:28:00,1.0535,1.0536,1.0535,1.0535,174000002.0
2007-07-27 03:29:00,1.0535,1.0536,1.0534,1.0536,344000002.0
2007-07-27 03:30:00,1.0536,1.0536,1.0535,1.0535,36200000.0
2007-07-27 03:31:00,1.0535,1.0536,1.0535,1.0536,123400001.0
2007-07-27 03:32:00,1.0535,1.0535,1.0532,1.0532,289299993.0
2007-07-27 03:33:00,1.0532,1.0532,1.0531,1.0532,216299998.0
2007-07-27 03:34:00,1.0533,1.0533,1.0532,1.0532,85200000.0
2007-07-27 03:35:00,1.0532,1.0532,1.0531,1.0532,329600004.0
2007-07-27 03:36:00,1.0532,1.0533,1.0532,1.0533,32400000.0
2007-07-27 03:37:00,1.0533,1.0533,1.0532,1.0532,91700000.0
2007-07-27 03:38:00,1.0533,1.0533,1.0531,1.0532,146800000.0
2007-07-27 03:39:00,1.0532,1.0532,1.0532,1.0532,86700000.0
2007-07-27 03:40:00,1.0532,1.0533,1.0532,1.0532,269200000.0
2007-07-27 03:41:00,1.0532,1.0532,1.0532,1.0532,84100003.0
2007-07-27 03:42:00,1.0532,1.0532,1.0532,1.0532,125199999.0
2007-07-27 03:43:00,1.0532,1.0533,1.0532,1.0533,146699997.0
2007-07-27 03:44:00,1.0533,1.0533,1.0532,1.0532,237599999.0
2007-07-27 03:45:00,1.05295,1.05297,1.05283,1.05297,126199998.0
2007-07-27 03:46:00,1.0532,1.0532,1.0532,1.0532,212099998.0
2007-07-27 03:47:00,1.0532,1.0532,1.0531,1.0532,102099999.0
2007-07-27 03:48:00,1.0531,1.0531,1.0531,1.0531,107200001.0
2007-07-27 03:49:00,1.0532,1.0532,1.0532,1.0532,131400002.0
2007-07-27 03:50:00,1.0532,1.0533,1.0532,1.0533,37400001.0
2007-07-27 03:51:00,1.0533,1.0533,1.0533,1.0533,77499997.0
2007-07-27 03:52:00,1.0533,1.0533,1.0533,1.0533,97299997.0
2007-07-27 03:53:00,1.0533,1.0533,1.0532,1.0533,388000002.0
2007-07-27 03:54:00,1.0532,1.0533,1.0532,1.0532,262800006.0
2007-07-27 03:55:00,1.0532,1.0533,1.0532,1.0533,292400004.0
2007-07-27 03:56:00,1.0532,1.0534,1.0532,1.0532,273500001.0
2007-07-27 03:57:00,1.0532,1.0532,1.0531,1.0532,746100004.0
2007-07-27 03:58:00,1.0533,1.0534,1.0532,1.0533,391900003.0
2007-07-27 03:59:00,1.0532,1.0532,1.0531,1.0531,143499999.0
2007-07-27 04:00:00,1.0531,1.0533,1.0531,1.0533,564800007.0
2007-07-27 04:01:00,1.0533,1.0533,1.0532,1.0532,80400000.0
2007-07-27 04:02:00,1.0532,1.0532,1.0532,1.0532,62000000.0
2007-07-27 04:03:00,1.0532,1.0533,1.0531,1.0533,906500003.0
2007-07-27 04:04:00,1.0532,1.0533,1.0532,1.0533,248199996.0
2007-07-27 04:05:00,1.0533,1.0533,1.0533,1.0533,279599998.0
2007-07-27 04:06:00,1.0533,1.0533,1.0533,1.0533,298900000.0
2007-07-27 04:07:00,1.0532,1.0533,1.0532,1.0533,332400001.0
2007-07-27 04:08:00,1.0532,1.0533,1.0532,1.0533,112199999.0
2007-07-27 04:09:00,1.0533,1.0533,1.0531,1.0532,498600004.0
2007-07-27 04:10:00,1.0533,1.0533,1.0528,1.0529,739400000.0
2007-07-27 04:11:00,1.0529,1.053,1.0529,1.053,25200000.0
2007-07-27 04:12:00,1.053,1.053,1.053,1.053,4800000.0
2007-07-27 04:13:00,1.053,1.053,1.053,1.053,108200000.0
2007-07-27 04:14:00,1.053,1.053,1.0525,1.0528,788700004.0
2007-07-27 04:15:00,1.0527,1.0528,1.0525,1.0526,996399996.0
2007-07-27 04:16:00,1.0526,1.0526,1.0524,1.0526,562100001.0
2007-07-27 04:17:00,1.0526,1.0526,1.0525,1.0526,101300001.0
2007-07-27 04:18:00,1.0526,1.0527,1.0526,1.0527,91300002.0
2007-07-27 04:19:00,1.0526,1.0527,1.0526,1.0527,99000001.0
2007-07-27 04:20:00,1.0527,1.0527,1.0526,1.0527,74000002.0
2007-07-27 04:21:00,1.0527,1.0528,1.0527,1.0528,35000000.0
2007-07-27 04:22:00,1.0528,1.0529,1.0527,1.0528,194900000.0
2007-07-27 04:23:00,1.0528,1.0528,1.0528,1.0528,45000000.0
2007-07-27 04:24:00,1.0528,1.0529,1.0528,1.0529,87400000.0
2007-07-27 04:25:00,1.0529,1.0529,1.0529,1.0529,29000000.0
2007-07-27 04:26:00,1.0529,1.053,1.0528,1.053,208800000.0
2007-07-27 04:27:00,1.053,1.0531,1.053,1.0531,915100005.0
2007-07-27 04:28:00,1.0532,1.0532,1.0531,1.0531,75800002.0
2007-07-27 04:29:00,1.0531,1.0532,1.0529,1.053,349900000.0
2007-07-27 04:30:00,1.053,1.053,1.0528,1.0529,341399999.0
2007-07-27 04:31:00,1.0529,1.0529,1.0529,1.0529,59100000.0
2007-07-27 04:32:00,1.0529,1.0529,1.0529,1.0529,81999999.0
2007-07-27 04:33:00,1.0529,1.053,1.0529,1.0529,141500000.0
2007-07-27 04:34:00,1.053,1.0531,1.053,1.0531,417100004.0
2007-07-27 04:35:00,1.0531,1.0532,1.0531,1.0532,32600000.0
2007-07-27 04:36:00,1.0531,1.0532,1.053,1.0532,161999999.0
2007-07-27 04:37:00,1.05278,1.05293,1.05278,1.05288,37500000.0
2007-07-27 04:38:00,1.05273,1.0529,1.05273,1.05275,111400000.0
2007-07-27 04:39:00,1.0532,1.0532,1.05305,1.05305,50800000.0
2007-07-27 04:40:00,1.0531,1.0531,1.0531,1.0531,17300000.0
2007-07-27 04:41:00,1.0531,1.0531,1.05305,1.0531,38200000.0
2007-07-27 04:42:00,1.0531,1.0531,1.05305,1.0531,70300000.0
2007-07-27 04:43:00,1.0532,1.0532,1.0531,1.0531,184100000.0
2007-07-27 04:44:00,1.05315,1.0532,1.05315,1.05315,39200000.0
2007-07-27 04:45:00,1.05315,1.0532,1.053,1.0531,179400002.0
2007-07-27 04:46:00,1.0531,1.0531,1.0528,1.053,647399997.0
2007-07-27 04:47:00,1.053,1.053,1.053,1.053,12800000.0
2007-07-27 04:48:00,1.05262,1.05262,1.05249,1.0526,47500000.0
2007-07-27 04:49:00,1.053,1.053,1.0528,1.0528,70100000.0
2007-07-27 04:50:00,1.0528,1.0528,1.0527,1.0527,431900000.0
2007-07-27 04:51:00,1.0527,1.0527,1.0527,1.0527,304000003.0
2007-07-27 04:52:00,1.0527,1.0527,1.0527,1.0527,184800006.0
2007-07-27 04:53:00,1.0527,1.0527,1.0527,1.0527,240000000.0
2007-07-27 04:54:00,1.0527,1.0527,1.0527,1.0527,26500000.0
2007-07-27 04:55:00,1.0527,1.0527,1.0527,1.0527,11200000.0
2007-07-27 04:56:00,1.0527,1.0531,1.0525,1.0528,781300002.0
2007-07-27 04:57:00,1.0528,1.0528,1.0528,1.0528,109000004.0
2007-07-27 04:58:00,1.0528,1.0528,1.0528,1.0528,53199998.0
2007-07-27 04:59:00,1.0528,1.0528,1.0527,1.0527,168299997.0
2007-07-27 05:00:00,1.0528,1.0529,1.0528,1.0529,149999998.0
2007-07-27 05:01:00,1.0529,1.053,1.0529,1.053,348199998.0
2007-07-27 05:02:00,1.053,1.053,1.0529,1.053,394199998.0
2007-07-27 05:03:00,1.053,1.053,1.053,1.053,259899999.0
2007-07-27 05:04:00,1.053,1.0531,1.053,1.053,152600001.0
2007-07-27 05:05:00,1.053,1.0533,1.053,1.0531,334999998.0
2007-07-27 05:06:00,1.0531,1.0531,1.053,1.053,168900000.0
2007-07-27 05:07:00,1.053,1.053,1.053,1.053,22800000.0
2007-07-27 05:08:00,1.053,1.053,1.053,1.053,10300000.0
2007-07-27 05:09:00,1.053,1.053,1.053,1.053,11400000.0
2007-07-27 05:10:00,1.05288,1.05302,1.05285,1.05302,213999995.0
2007-07-27 05:11:00,1.053,1.053,1.053,1.053,9000000.0
2007-07-27 05:12:00,1.05285,1.05285,1.0528,1.0528,136899998.0
2007-07-27 05:13:00,1.053,1.05305,1.053,1.05305,139900003.0
2007-07-27 05:14:00,1.05288,1.05293,1.05286,1.05289,186600000.0
2007-07-27 05:15:00,1.053,1.053,1.053,1.053,9200000.0
2007-07-27 05:16:00,1.053,1.053,1.053,1.053,20100000.0
2007-07-27 05:17:00,1.053,1.053,1.053,1.053,20000000.0
2007-07-27 05:18:00,1.053,1.053,1.053,1.053,40100000.0
2007-07-27 05:19:00,1.053,1.053,1.0529,1.0529,95600003.0
2007-07-27 05:20:00,1.053,1.053,1.053,1.053,106800000.0
2007-07-27 05:21:00,1.053,1.053,1.053,1.053,14600000.0
2007-07-27 05:22:00,1.053,1.053,1.053,1.053,14700000.0
2007-07-27 05:23:00,1.0531,1.0531,1.0531,1.0531,500000.0
2007-07-27 05:24:00,1.0531,1.0531,1.0531,1.0531,151400000.0
2007-07-27 05:25:00,1.0531,1.0533,1.0531,1.0533,134400001.0
2007-07-27 05:26:00,1.0533,1.0533,1.0531,1.0531,100400000.0
2007-07-27 05:27:00,1.0531,1.0533,1.053,1.0531,248699999.0
2007-07-27 05:28:00,1.0532,1.0534,1.0531,1.0534,122400000.0
2007-07-27 05:29:00,1.0533,1.0533,1.0533,1.0533,10000000.0
2007-07-27 05:30:00,1.0534,1.0534,1.0533,1.0533,29400000.0
2007-07-27 05:31:00,1.0533,1.0533,1.0533,1.0533,35699999.0
2007-07-27 05:32:00,1.0533,1.0533,1.0533,1.0533,63399998.0
2007-07-27 05:33:00,1.05307,1.05318,1.05301,1.05301,699700012.0
2007-07-27 05:34:00,1.05287,1.05307,1.05283,1.05307,992600016.0
2007-07-27 05:35:00,1.0534,1.0534,1.0533,1.05335,140000001.0
2007-07-27 05:36:00,1.0533,1.05335,1.0531,1.0532,93400001.0
2007-07-27 05:37:00,1.0532,1.0532,1.0532,1.0532,3900000.0
2007-07-27 05:38:00,1.05287,1.05302,1.05285,1.05302,1427199996.0
2007-07-27 05:39:00,1.053,1.053,1.05264,1.053,743700000.0
2007-07-27 05:40:00,1.05305,1.05305,1.0529,1.053,1435199990.0
2007-07-27 05:41:00,1.0532,1.0532,1.0532,1.0532,500000.0
2007-07-27 05:42:00,1.05281,1.05295,1.05262,1.05262,1359700027.0
2007-07-27 05:43:00,1.0531,1.0531,1.0531,1.0531,146700003.0
2007-07-27 05:44:00,1.0531,1.0531,1.0531,1.0531,400000.0
2007-07-27 05:45:00,1.05297,1.05297,1.05285,1.0529,568999997.0
2007-07-27 05:46:00,1.053,1.053,1.053,1.053,84399999.0
2007-07-27 05:47:00,1.053,1.0531,1.0528,1.0528,213900001.0
2007-07-27 05:48:00,1.0529,1.0529,1.05245,1.0527,520000001.0
2007-07-27 05:49:00,1.0527,1.0527,1.0527,1.0527,9000000.0
2007-07-27 05:50:00,1.0527,1.0527,1.0527,1.0527,51100000.0
2007-07-27 05:51:00,1.0527,1.0527,1.0526,1.0527,126600000.0
2007-07-27 05:52:00,1.0527,1.0527,1.0526,1.0526,96300000.0
2007-07-27 05:53:00,1.0527,1.0527,1.0527,1.0527,42000000.0
2007-07-27 05:54:00,1.0527,1.0527,1.0526,1.0527,46100001.0
2007-07-27 05:55:00,1.0527,1.0527,1.0527,1.0527,28400000.0
2007-07-27 05:56:00,1.0527,1.0527,1.0527,1.0527,53900000.0
2007-07-27 05:57:00,1.0527,1.0527,1.0526,1.0527,58300001.0
2007-07-27 05:58:00,1.0527,1.0527,1.0526,1.0527,71300001.0
2007-07-27 05:59:00,1.0527,1.0527,1.0527,1.0527,43500000.0
2007-07-27 06:00:00,1.0527,1.0527,1.0527,1.0527,43500000.0
2007-07-27 06:01:00,1.0527,1.0527,1.0527,1.0527,43500000.0
2007-07-27 06:02:00,1.0527,1.0527,1.0526,1.0526,50200001.0
2007-07-27 06:03:00,1.0527,1.0527,1.0527,1.0527,34400000.0
2007-07-27 06:04:00,1.0527,1.0527,1.0527,1.0527,17200000.0
2007-07-27 06:05:00,1.0527,1.0528,1.0527,1.0528,23400000.0
2007-07-27 06:06:00,1.05241,1.05256,1.05241,1.0525,43200000.0
2007-07-27 06:07:00,1.0528,1.0528,1.0528,1.0528,6400000.0
2007-07-27 06:08:00,1.0528,1.0528,1.0525,1.0525,44700000.0
2007-07-27 06:09:00,1.0525,1.0525,1.0525,1.0525,36599998.0
2007-07-27 06:10:00,1.0525,1.0525,1.0525,1.0525,73199996.0
2007-07-27 06:11:00,1.0525,1.0525,1.0525,1.0525,73199996.0
2007-07-27 06:12:00,1.0527,1.0527,1.0525,1.0525,83700000.0
2007-07-27 06:13:00,1.0525,1.0525,1.0525,1.0525,215800003.0
2007-07-27 06:14:00,1.0525,1.0527,1.0525,1.0527,67100002.0
2007-07-27 06:15:00,1.0527,1.0528,1.0525,1.0528,86399999.0
2007-07-27 06:16:00,1.0527,1.0528,1.0527,1.0528,3700000.0
2007-07-27 06:17:00,1.0528,1.0531,1.0527,1.0528,359099996.0
2007-07-27 06:18:00,1.0529,1.0529,1.0528,1.0528,33500000.0
2007-07-27 06:19:00,1.0528,1.0532,1.0528,1.053,452200003.0
2007-07-27 06:20:00,1.053,1.0531,1.053,1.0531,71000000.0
2007-07-27 06:21:00,1.0531,1.0531,1.0531,1.0531,20000000.0
2007-07-27 06:22:00,1.0531,1.0531,1.053,1.053,24700001.0
2007-07-27 06:23:00,1.0531,1.0531,1.0531,1.0531,12000000.0
2007-07-27 06:24:00,1.0531,1.0532,1.053,1.0531,207200000.0
2007-07-27 06:25:00,1.0531,1.0531,1.05295,1.0531,77300000.0
2007-07-27 06:26:00,1.0531,1.0531,1.0531,1.0531,16000000.0
2007-07-27 06:27:00,1.0531,1.0531,1.0531,1.0531,16000000.0
2007-07-27 06:28:00,1.0531,1.0531,1.0531,1.0531,20000000.0
2007-07-27 06:29:00,1.05287,1.053,1.05287,1.05296,1009399999.0
2007-07-27 06:30:00,1.0531,1.0532,1.0528,1.0528,206500000.0
2007-07-27 06:31:00,1.0528,1.0528,1.0526,1.0527,345099999.0
2007-07-27 06:32:00,1.0527,1.0528,1.0527,1.0528,28400000.0
2007-07-27 06:33:00,1.0528,1.0528,1.0527,1.0527,31700000.0
2007-07-27 06:34:00,1.0527,1.0527,1.0527,1.0527,42500000.0
2007-07-27 06:35:00,1.0527,1.0527,1.0527,1.0527,67100000.0
2007-07-27 06:36:00,1.0527,1.0528,1.0527,1.0528,59300001.0
2007-07-27 06:37:00,1.0528,1.0528,1.0528,1.0528,46000000.0
2007-07-27 06:38:00,1.0528,1.053,1.0528,1.053,94800000.0
2007-07-27 06:39:00,1.053,1.0531,1.0529,1.053,244400002.0
2007-07-27 06:40:00,1.053,1.0531,1.053,1.0531,106600001.0
2007-07-27 06:41:00,1.0531,1.0531,1.0531,1.0531,20000000.0
2007-07-27 06:42:00,1.0531,1.0531,1.05285,1.05285,172699999.0
2007-07-27 06:43:00,1.05285,1.05285,1.05285,1.05285,16000000.0
2007-07-27 06:44:00,1.05285,1.05285,1.05285,1.05285,15400000.0
2007-07-27 06:45:00,1.05285,1.05285,1.05285,1.05285,16000000.0
2007-07-27 06:46:00,1.05285,1.05285,1.0528,1.05285,60200000.0
2007-07-27 06:47:00,1.053,1.0534,1.0528,1.0533,309300001.0
2007-07-27 06:48:00,1.0533,1.0534,1.0533,1.0534,40800000.0
2007-07-27 06:49:00,1.0534,1.0537,1.0533,1.0534,205600001.0
2007-07-27 06:50:00,1.0534,1.0534,1.0534,1.0534,53000000.0
2007-07-27 06:51:00,1.0534,1.0537,1.0534,1.0536,489500000.0
2007-07-27 06:52:00,1.0536,1.0538,1.0534,1.0535,252699998.0
2007-07-27 06:53:00,1.0535,1.0535,1.0535,1.0535,16000000.0
2007-07-27 06:54:00,1.0535,1.0538,1.0535,1.0537,149299999.0
2007-07-27 06:55:00,1.0537,1.054,1.0537,1.0539,127899997.0
2007-07-27 06:56:00,1.054,1.054,1.0539,1.054,6200000.0
2007-07-27 06:57:00,1.054,1.054,1.0538,1.054,80900000.0
2007-07-27 06:58:00,1.054,1.0543,1.0537,1.0543,614799998.0
2007-07-27 06:59:00,1.0543,1.0548,1.0543,1.0548,1019500002.0
2007-07-27 07:00:00,1.0548,1.0548,1.0545,1.0547,158200000.0
2007-07-27 07:01:00,1.0547,1.0547,1.0547,1.0547,91100000.0
2007-07-27 07:02:00,1.0547,1.0547,1.05465,1.05465,400000.0
2007-07-27 07:03:00,1.0547,1.0549,1.05465,1.0548,43400000.0
2007-07-27 07:04:00,1.0548,1.0549,1.0547,1.0549,171200002.0
2007-07-27 07:05:00,1.0549,1.0549,1.0545,1.0546,405400001.0
2007-07-27 07:06:00,1.0546,1.0546,1.0543,1.0543,388200002.0
2007-07-27 07:07:00,1.0543,1.0544,1.05425,1.0544,446699997.0
2007-07-27 07:08:00,1.0544,1.0544,1.0543,1.0543,464100002.0
2007-07-27 07:09:00,1.0543,1.0544,1.0541,1.0543,795800000.0
2007-07-27 07:10:00,1.0542,1.0543,1.0541,1.05425,405199999.0
2007-07-27 07:11:00,1.0543,1.0543,1.05425,1.0543,25200000.0
2007-07-27 07:12:00,1.0543,1.0543,1.0543,1.0543,89900000.0
2007-07-27 07:13:00,1.0543,1.0543,1.0543,1.0543,20000000.0
2007-07-27 07:14:00,1.0543,1.0544,1.0542,1.0544,477500002.0
2007-07-27 07:15:00,1.0544,1.0544,1.0543,1.0543,203799990.0
2007-07-27 07:16:00,1.0543,1.0545,1.0543,1.0545,257399991.0
2007-07-27 07:17:00,1.0545,1.0545,1.0544,1.0544,252800000.0
2007-07-27 07:18:00,1.0544,1.0545,1.0544,1.0545,128600000.0
2007-07-27 07:19:00,1.0545,1.0545,1.0544,1.0545,228299999.0
2007-07-27 07:20:00,1.0545,1.0545,1.0545,1.0545,43200000.0
2007-07-27 07:21:00,1.0545,1.0545,1.0545,1.0545,88800000.0
2007-07-27 07:22:00,1.0545,1.0545,1.0544,1.0545,39900000.0
2007-07-27 07:23:00,1.0545,1.0545,1.0542,1.0542,171000003.0
2007-07-27 07:24:00,1.0543,1.0544,1.0543,1.0544,31100000.0
2007-07-27 07:25:00,1.0544,1.0544,1.054,1.054,287100001.0
2007-07-27 07:26:00,1.0541,1.0542,1.054,1.0541,367000007.0
2007-07-27 07:27:00,1.05392,1.05396,1.05374,1.05392,21600000.0
2007-07-27 07:28:00,1.0541,1.0543,1.054,1.0543,134500001.0
2007-07-27 07:29:00,1.0543,1.0545,1.0542,1.0545,650899997.0
2007-07-27 07:30:00,1.0544,1.0545,1.0544,1.0545,83300000.0
2007-07-27 07:31:00,1.0545,1.0545,1.0544,1.0544,211200003.0
2007-07-27 07:32:00,1.0544,1.0546,1.0544,1.0545,464499996.0
2007-07-27 07:33:00,1.0545,1.0546,1.0544,1.0546,393099992.0
2007-07-27 07:34:00,1.0545,1.0547,1.0545,1.0546,180999995.0
2007-07-27 07:35:00,1.0547,1.0547,1.0547,1.0547,5600000.0
2007-07-27 07:36:00,1.0547,1.0547,1.0546,1.0546,144300000.0
2007-07-27 07:37:00,1.0546,1.0546,1.0546,1.0546,12400000.0
2007-07-27 07:38:00,1.0546,1.0546,1.0545,1.0546,124100002.0
2007-07-27 07:39:00,1.0546,1.0546,1.0544,1.0545,223200001.0
2007-07-27 07:40:00,1.0545,1.0549,1.0545,1.0549,897200001.0
2007-07-27 07:41:00,1.0549,1.0549,1.0547,1.0548,400000001.0
2007-07-27 07:42:00,1.0548,1.0548,1.0547,1.0548,416100001.0
2007-07-27 07:43:00,1.0548,1.0549,1.0546,1.0546,1038900020.0
2007-07-27 07:44:00,1.0547,1.0549,1.0546,1.0549,391999996.0
2007-07-27 07:45:00,1.0549,1.0551,1.0548,1.055,455400003.0
2007-07-27 07:46:00,1.055,1.055,1.0549,1.055,66900000.0
2007-07-27 07:47:00,1.055,1.055,1.0548,1.0549,441600003.0
2007-07-27 07:48:00,1.0549,1.0551,1.0547,1.055,646800001.0
2007-07-27 07:49:00,1.05505,1.0552,1.055,1.055,319200002.0
2007-07-27 07:50:00,1.0551,1.0551,1.0549,1.0551,326100003.0
2007-07-27 07:51:00,1.0551,1.0551,1.0548,1.0551,745399997.0
2007-07-27 07:52:00,1.0551,1.0554,1.055,1.0553,355700001.0
2007-07-27 07:53:00,1.0553,1.0557,1.0553,1.0556,703300000.0
2007-07-27 07:54:00,1.0556,1.0566,1.0556,1.0564,787499999.0
2007-07-27 07:55:00,1.0565,1.0571,1.0562,1.0571,1821699993.0
2007-07-27 07:56:00,1.0571,1.0572,1.057,1.057,626000001.0
2007-07-27 07:57:00,1.057,1.0574,1.057,1.0572,709500001.0
2007-07-27 07:58:00,1.0573,1.0576,1.0571,1.0576,759199996.0
2007-07-27 07:59:00,1.0575,1.0577,1.0573,1.0577,765099997.0
2007-07-27 08:00:00,1.0576,1.0585,1.0575,1.0582,1565599997.0
2007-07-27 08:01:00,1.0583,1.0584,1.0578,1.0583,1131700000.0
2007-07-27 08:02:00,1.0583,1.0586,1.0582,1.0586,552099999.0
2007-07-27 08:03:00,1.0586,1.0586,1.0581,1.0583,962000002.0
2007-07-27 08:04:00,1.0583,1.0585,1.0581,1.0582,1187499998.0
2007-07-27 08:05:00,1.0582,1.0585,1.0582,1.0585,1012400000.0
2007-07-27 08:06:00,1.0585,1.0594,1.0584,1.0594,1713599990.0
2007-07-27 08:07:00,1.0595,1.06,1.0595,1.0596,1017599997.0
2007-07-27 08:08:00,1.0595,1.0596,1.059,1.05915,644000002.0
2007-07-27 08:09:00,1.0592,1.0596,1.05875,1.0595,1307200000.0
2007-07-27 08:10:00,1.0595,1.0596,1.0593,1.0595,612000001.0
2007-07-27 08:11:00,1.0595,1.0595,1.0592,1.0592,723499998.0
2007-07-27 08:12:00,1.0592,1.0593,1.0591,1.0592,992000001.0
2007-07-27 08:13:00,1.05915,1.0593,1.0591,1.0593,605099990.0
2007-07-27 08:14:00,1.0593,1.0595,1.0593,1.0595,106200002.0
2007-07-27 08:15:00,1.0595,1.0597,1.05935,1.05935,267700003.0
2007-07-27 08:16:00,1.0596,1.0598,1.0596,1.0597,379399997.0
2007-07-27 08:17:00,1.0597,1.0598,1.0597,1.0597,64700000.0
2007-07-27 08:18:00,1.0597,1.0597,1.0596,1.0596,388099999.0
2007-07-27 08:19:00,1.0597,1.0598,1.0596,1.0598,328900001.0
2007-07-27 08:20:00,1.0598,1.0599,1.0597,1.0598,933200001.0
2007-07-27 08:21:00,1.0598,1.0598,1.0597,1.0598,138300001.0
2007-07-27 08:22:00,1.0598,1.06,1.0597,1.06,154100002.0
2007-07-27 08:23:00,1.06,1.06,1.0595,1.05955,279800003.0
2007-07-27 08:24:00,1.05975,1.0598,1.059,1.0592,645800000.0
2007-07-27 08:25:00,1.0592,1.0592,1.0587,1.0587,469500000.0
2007-07-27 08:26:00,1.0587,1.0591,1.0586,1.0591,409600000.0
2007-07-27 08:27:00,1.0591,1.0591,1.0589,1.05895,160599999.0
2007-07-27 08:28:00,1.059,1.059,1.0587,1.0587,56500000.0
2007-07-27 08:29:00,1.0587,1.0587,1.0585,1.0585,110000000.0
2007-07-27 08:30:00,1.0585,1.0586,1.0585,1.0585,321299998.0
2007-07-27 08:31:00,1.0586,1.0593,1.0586,1.0593,508999998.0
2007-07-27 08:32:00,1.0593,1.0598,1.0593,1.0598,544800000.0
2007-07-27 08:33:00,1.0599,1.0599,1.05955,1.0597,430399998.0
2007-07-27 08:34:00,1.0596,1.0596,1.05915,1.0593,444100000.0
2007-07-27 08:35:00,1.05925,1.0593,1.05915,1.05925,388399997.0
2007-07-27 08:36:00,1.0593,1.0593,1.0592,1.0592,263500000.0
2007-07-27 08:37:00,1.0592,1.0594,1.0592,1.0594,353599999.0
2007-07-27 08:38:00,1.0594,1.0596,1.05935,1.0596,425700000.0
2007-07-27 08:39:00,1.0595,1.0599,1.0595,1.0599,1035399999.0
2007-07-27 08:40:00,1.05995,1.05995,1.0597,1.05995,572099998.0
2007-07-27 08:41:00,1.05995,1.06015,1.0599,1.06005,589300001.0
2007-07-27 08:42:00,1.06005,1.0601,1.06005,1.0601,231799999.0
2007-07-27 08:43:00,1.0601,1.0601,1.05985,1.0601,430399996.0
2007-07-27 08:44:00,1.0601,1.0602,1.06,1.0602,241300000.0
2007-07-27 08:45:00,1.0602,1.0603,1.06015,1.06015,142500000.0
2007-07-27 08:46:00,1.0602,1.0602,1.0602,1.0602,339999994.0
2007-07-27 08:47:00,1.0602,1.0604,1.0602,1.0604,239799996.0
2007-07-27 08:48:00,1.0604,1.0607,1.0603,1.06065,777300001.0
2007-07-27 08:49:00,1.06065,1.06085,1.0606,1.0608,288799999.0
2007-07-27 08:50:00,1.0608,1.0608,1.0602,1.0606,365299998.0
2007-07-27 08:51:00,1.0606,1.0606,1.0604,1.0604,189700000.0
2007-07-27 08:52:00,1.0604,1.0606,1.06015,1.06015,237100000.0
2007-07-27 08:53:00,1.0601,1.06025,1.0599,1.06,791500001.0
2007-07-27 08:54:00,1.06,1.0603,1.0599,1.0602,575500002.0
2007-07-27 08:55:00,1.0602,1.0606,1.0601,1.0605,483299999.0
2007-07-27 08:56:00,1.0605,1.0608,1.0605,1.06055,673400002.0
2007-07-27 08:57:00,1.0606,1.0606,1.06055,1.06055,105100001.0
2007-07-27 08:58:00,1.0606,1.0606,1.06055,1.06055,69200000.0
2007-07-27 08:59:00,1.0606,1.0606,1.06035,1.06045,131700000.0
2007-07-27 09:00:00,1.06045,1.06065,1.06045,1.0605,66800000.0
2007-07-27 09:01:00,1.0605,1.06055,1.0605,1.0605,72200000.0
2007-07-27 09:02:00,1.06055,1.0606,1.06055,1.0606,8000000.0
2007-07-27 09:03:00,1.0606,1.0607,1.0604,1.0605,157100000.0
2007-07-27 09:04:00,1.0605,1.0605,1.05985,1.06,286899999.0
2007-07-27 09:05:00,1.0601,1.0603,1.0598,1.0603,613599997.0
2007-07-27 09:06:00,1.0603,1.06035,1.06,1.06005,519500001.0
2007-07-27 09:07:00,1.0601,1.0601,1.0601,1.0601,240399994.0
2007-07-27 09:08:00,1.0601,1.0601,1.05995,1.06,147400000.0
2007-07-27 09:09:00,1.05995,1.06015,1.0599,1.05995,285900000.0
2007-07-27 09:10:00,1.0599,1.06015,1.0599,1.06015,313600003.0
2007-07-27 09:11:00,1.06015,1.0603,1.0599,1.06,490399999.0
2007-07-27 09:12:00,1.0601,1.0603,1.0601,1.06025,17700000.0
2007-07-27 09:13:00,1.06025,1.0603,1.0599,1.0603,517199995.0
2007-07-27 09:14:00,1.0604,1.0605,1.06025,1.0603,182500000.0
2007-07-27 09:15:00,1.06025,1.0604,1.06,1.06,185899999.0
2007-07-27 09:16:00,1.0599,1.0602,1.0598,1.0598,284899993.0
2007-07-27 09:17:00,1.0598,1.0598,1.0597,1.0598,24900000.0
2007-07-27 09:18:00,1.0598,1.0598,1.0595,1.0598,325799998.0
2007-07-27 09:19:00,1.0598,1.0599,1.0598,1.0599,163999997.0
2007-07-27 09:20:00,1.0599,1.0602,1.0599,1.0601,241500000.0
2007-07-27 09:21:00,1.0601,1.0602,1.05985,1.06,863800011.0
2007-07-27 09:22:00,1.06,1.06,1.06,1.06,18700000.0
2007-07-27 09:23:00,1.06,1.06,1.06,1.06,15700000.0
2007-07-27 09:24:00,1.06,1.0601,1.05995,1.06,349799998.0
2007-07-27 09:25:00,1.05995,1.06,1.05985,1.05995,726700002.0
2007-07-27 09:26:00,1.05995,1.05995,1.0596,1.0596,285100000.0
2007-07-27 09:27:00,1.0596,1.0597,1.0596,1.0597,165799998.0
2007-07-27 09:28:00,1.0597,1.0599,1.0594,1.05975,534400002.0
2007-07-27 09:29:00,1.05975,1.05975,1.0595,1.0597,684199991.0
2007-07-27 09:30:00,1.05975,1.06015,1.0597,1.06015,952399997.0
2007-07-27 09:31:00,1.0601,1.06015,1.0599,1.06,610899996.0
2007-07-27 09:32:00,1.06,1.0601,1.05995,1.06,503299999.0
2007-07-27 09:33:00,1.06,1.06015,1.0597,1.05975,810699995.0
2007-07-27 09:34:00,1.05975,1.0598,1.059,1.059,898799999.0
2007-07-27 09:35:00,1.059,1.0592,1.059,1.0591,438400000.0
2007-07-27 09:36:00,1.0591,1.0596,1.0591,1.0596,273300001.0
2007-07-27 09:37:00,1.0596,1.0601,1.0596,1.0599,280500000.0
2007-07-27 09:38:00,1.0599,1.0604,1.0599,1.0603,612600002.0
2007-07-27 09:39:00,1.0603,1.0603,1.0602,1.0603,543200013.0
2007-07-27 09:40:00,1.0603,1.0606,1.0603,1.0605,425600000.0
2007-07-27 09:41:00,1.0605,1.0605,1.0603,1.0604,169300000.0
2007-07-27 09:42:00,1.0604,1.0604,1.0596,1.05965,394299998.0
2007-07-27 09:43:00,1.0595,1.0602,1.0591,1.0593,370600003.0
2007-07-27 09:44:00,1.0593,1.0594,1.0592,1.0593,370600003.0
2007-07-27 09:45:00,1.0593,1.0596,1.05915,1.0592,794699999.0
2007-07-27 09:46:00,1.0592,1.0592,1.0589,1.059,479900003.0
2007-07-27 09:47:00,1.059,1.059,1.0586,1.05875,776899986.0
2007-07-27 09:48:00,1.05875,1.05875,1.0584,1.0584,194200005.0
2007-07-27 09:49:00,1.0584,1.0584,1.0577,1.058,1916499984.0
2007-07-27 09:50:00,1.058,1.05825,1.0579,1.0579,539200002.0
2007-07-27 09:51:00,1.0579,1.058,1.0574,1.0578,1412000002.0
2007-07-27 09:52:00,1.0578,1.0578,1.0574,1.0574,1288400014.0
2007-07-27 09:53:00,1.0574,1.0576,1.0574,1.0575,720099995.0
2007-07-27 09:54:00,1.0575,1.0576,1.0572,1.0575,743999999.0
2007-07-27 09:55:00,1.0575,1.0576,1.05695,1.0571,930399995.0
2007-07-27 09:56:00,1.0571,1.0571,1.0559,1.0562,1426500001.0
2007-07-27 09:57:00,1.05615,1.0567,1.05615,1.0563,1571800004.0
2007-07-27 09:58:00,1.0563,1.0566,1.0562,1.0566,2004599977.0
2007-07-27 09:59:00,1.0566,1.057,1.05655,1.0569,1019999997.0
2007-07-27 10:00:00,1.0569,1.057,1.0567,1.0568,729099997.0
2007-07-27 10:01:00,1.0569,1.0572,1.0569,1.0571,703999994.0
2007-07-27 10:02:00,1.0571,1.0573,1.0569,1.0573,912800002.0
2007-07-27 10:03:00,1.0573,1.0573,1.056,1.0563,720400001.0
2007-07-27 10:04:00,1.0563,1.057,1.0563,1.057,518399997.0
2007-07-27 10:05:00,1.057,1.0573,1.0569,1.0571,909499988.0
2007-07-27 10:06:00,1.057,1.0574,1.0569,1.0574,500200002.0
2007-07-27 10:07:00,1.0574,1.058,1.0574,1.058,349200001.0
2007-07-27 10:08:00,1.058,1.0582,1.0576,1.058,753399994.0
2007-07-27 10:09:00,1.058,1.0581,1.0578,1.0578,1718300006.0
2007-07-27 10:10:00,1.0578,1.0582,1.0578,1.0582,610999998.0
2007-07-27 10:11:00,1.0582,1.0582,1.0581,1.0582,508299999.0
2007-07-27 10:12:00,1.0581,1.0582,1.058,1.058,907900001.0
2007-07-27 10:13:00,1.058,1.0581,1.0579,1.058,759100000.0
2007-07-27 10:14:00,1.058,1.0581,1.05795,1.058,715200002.0
2007-07-27 10:15:00,1.058,1.0583,1.058,1.0583,781900011.0
2007-07-27 10:16:00,1.0583,1.0586,1.0583,1.0586,734799996.0
2007-07-27 10:17:00,1.0583,1.0585,1.0581,1.0582,389600009.0
2007-07-27 10:18:00,1.0582,1.0583,1.0582,1.0582,389600009.0
2007-07-27 10:19:00,1.0582,1.05845,1.0582,1.0584,947000010.0
2007-07-27 10:20:00,1.0583,1.0584,1.0574,1.0575,2125699992.0
2007-07-27 10:21:00,1.0575,1.0577,1.057,1.0576,1740400006.0
2007-07-27 10:22:00,1.0576,1.058,1.0574,1.0575,1689500002.0
2007-07-27 10:23:00,1.0575,1.0577,1.0575,1.0577,139500002.0
2007-07-27 10:24:00,1.0577,1.0577,1.05685,1.057,1081600003.0
2007-07-27 10:25:00,1.057,1.0572,1.057,1.057,800700000.0
2007-07-27 10:26:00,1.057,1.0573,1.05695,1.0573,719400001.0
2007-07-27 10:27:00,1.05725,1.0576,1.05715,1.0576,598600002.0
2007-07-27 10:28:00,1.0576,1.0577,1.05755,1.05755,440999997.0
2007-07-27 10:29:00,1.0576,1.0576,1.05755,1.0576,286799998.0
2007-07-27 10:30:00,1.0576,1.0577,1.05755,1.0577,336900000.0
2007-07-27 10:31:00,1.0577,1.0577,1.05725,1.0573,273499999.0
2007-07-27 10:32:00,1.0572,1.0572,1.0567,1.0567,1135664408.0
2007-07-27 10:33:00,1.0566,1.0569,1.05615,1.0562,1453399994.0
2007-07-27 10:34:00,1.0562,1.0563,1.0559,1.056,1183099996.0
2007-07-27 10:35:00,1.056,1.0565,1.056,1.05645,987499993.0
2007-07-27 10:36:00,1.05645,1.0565,1.05595,1.0561,481699992.0
2007-07-27 10:37:00,1.05615,1.05625,1.0561,1.0562,120800001.0
2007-07-27 10:38:00,1.0562,1.05625,1.0562,1.05625,53000000.0
2007-07-27 10:39:00,1.0562,1.0564,1.0562,1.0563,89300000.0
2007-07-27 10:40:00,1.0563,1.0564,1.0563,1.0563,303600003.0
2007-07-27 10:41:00,1.05635,1.0575,1.05635,1.0573,1461099988.0
2007-07-27 10:42:00,1.0573,1.05735,1.0568,1.0569,1135800004.0
2007-07-27 10:43:00,1.0569,1.0569,1.0568,1.0568,238400001.0
2007-07-27 10:44:00,1.0568,1.0569,1.0564,1.0568,894900001.0
2007-07-27 10:45:00,1.0568,1.0573,1.0567,1.05725,618100000.0
2007-07-27 10:46:00,1.0573,1.0575,1.05725,1.0575,1013499994.0
2007-07-27 10:47:00,1.0575,1.0575,1.0573,1.0573,240100000.0
2007-07-27 10:48:00,1.0573,1.0575,1.0571,1.0571,564300004.0
2007-07-27 10:49:00,1.0571,1.0573,1.057,1.0573,1017499999.0
2007-07-27 10:50:00,1.0573,1.0573,1.05675,1.0568,802599998.0
2007-07-27 10:51:00,1.0568,1.0571,1.0567,1.05695,320300000.0
2007-07-27 10:52:00,1.05695,1.057,1.05685,1.057,96700000.0
2007-07-27 10:53:00,1.05705,1.0571,1.0568,1.0568,42800000.0
2007-07-27 10:54:00,1.0568,1.0568,1.0567,1.05675,246299998.0
2007-07-27 10:55:00,1.05675,1.0569,1.0566,1.0566,320799998.0
2007-07-27 10:56:00,1.0567,1.0568,1.0561,1.0561,863499999.0
2007-07-27 10:57:00,1.0561,1.05645,1.05605,1.0564,1282799999.0
2007-07-27 10:58:00,1.0564,1.0569,1.0564,1.05665,469600004.0
2007-07-27 10:59:00,1.0567,1.0567,1.0562,1.0562,717099997.0
2007-07-27 11:00:00,1.0562,1.0562,1.05595,1.05595,376299996.0
2007-07-27 11:01:00,1.056,1.0561,1.05585,1.05605,456000000.0
2007-07-27 11:02:00,1.05615,1.05645,1.0561,1.05645,202700000.0
2007-07-27 11:03:00,1.0566,1.0567,1.0564,1.0564,74300000.0
2007-07-27 11:04:00,1.0564,1.0571,1.0564,1.057,278899998.0
2007-07-27 11:05:00,1.057,1.0574,1.0569,1.0571,974299995.0
2007-07-27 11:06:00,1.0571,1.0571,1.0563,1.0568,1250100006.0
2007-07-27 11:07:00,1.0566,1.0568,1.0563,1.0567,601899999.0
2007-07-27 11:08:00,1.05655,1.0569,1.05655,1.0567,334999998.0
2007-07-27 11:09:00,1.0567,1.0569,1.0567,1.0569,101000000.0
2007-07-27 11:10:00,1.0569,1.057,1.0568,1.0569,432299995.0
2007-07-27 11:11:00,1.0569,1.0574,1.0569,1.0573,860599994.0
2007-07-27 11:12:00,1.0573,1.0579,1.0573,1.0578,542399998.0
2007-07-27 11:13:00,1.0578,1.0578,1.0577,1.0577,542399998.0
2007-07-27 11:14:00,1.0577,1.0577,1.057,1.0577,1713900012.0
2007-07-27 11:15:00,1.0577,1.0577,1.05715,1.05715,894899999.0
2007-07-27 11:16:00,1.05715,1.0573,1.0571,1.0573,491900007.0
2007-07-27 11:17:00,1.0573,1.0574,1.0571,1.05715,497599997.0
2007-07-27 11:18:00,1.0572,1.0574,1.05715,1.0572,444199995.0
2007-07-27 11:19:00,1.0572,1.0576,1.0572,1.0572,728600000.0
2007-07-27 11:20:00,1.0572,1.0572,1.057,1.0572,158300000.0
2007-07-27 11:21:00,1.0572,1.0572,1.0571,1.0571,113100000.0
2007-07-27 11:22:00,1.0571,1.0577,1.0571,1.0576,922000000.0
2007-07-27 11:23:00,1.0576,1.0577,1.05735,1.0576,367899999.0
2007-07-27 11:24:00,1.0577,1.0577,1.0576,1.0576,203900000.0
2007-07-27 11:25:00,1.0576,1.0577,1.0574,1.0577,525100004.0
2007-07-27 11:26:00,1.0577,1.0579,1.0575,1.0576,222300001.0
2007-07-27 11:27:00,1.0576,1.0576,1.0575,1.0576,54600000.0
2007-07-27 11:28:00,1.0576,1.0579,1.0576,1.0577,253699999.0
2007-07-27 11:29:00,1.0577,1.0577,1.0576,1.0576,31700000.0
2007-07-27 11:30:00,1.0576,1.0578,1.0576,1.0578,287199999.0
2007-07-27 11:31:00,1.0578,1.0578,1.0577,1.0577,165300002.0
2007-07-27 11:32:00,1.0577,1.0582,1.0576,1.0582,377600000.0
2007-07-27 11:33:00,1.0581,1.0582,1.058,1.0582,199699999.0
2007-07-27 11:34:00,1.0582,1.0582,1.0582,1.0582,3400000.0
2007-07-27 11:35:00,1.0582,1.0582,1.0581,1.0582,247300002.0
2007-07-27 11:36:00,1.0582,1.0585,1.058,1.0581,1365999997.0
2007-07-27 11:37:00,1.058,1.0584,1.058,1.0583,846499996.0
2007-07-27 11:38:00,1.0583,1.0583,1.0581,1.0582,196900002.0
2007-07-27 11:39:00,1.0583,1.0583,1.0582,1.0582,174000000.0
2007-07-27 11:40:00,1.0582,1.0582,1.0581,1.0581,281999992.0
2007-07-27 11:41:00,1.0581,1.0583,1.0581,1.0583,180100000.0
2007-07-27 11:42:00,1.0583,1.0583,1.0582,1.0583,50200000.0
2007-07-27 11:43:00,1.0582,1.0583,1.0581,1.0581,108700001.0
2007-07-27 11:44:00,1.0582,1.0582,1.058,1.0582,248100000.0
2007-07-27 11:45:00,1.0582,1.0582,1.0582,1.0582,56800000.0
2007-07-27 11:46:00,1.0582,1.0584,1.0581,1.0584,141900000.0
2007-07-27 11:47:00,1.0584,1.0584,1.0582,1.0583,69499999.0
2007-07-27 11:48:00,1.0583,1.0585,1.0572,1.0582,812099999.0
2007-07-27 11:49:00,1.0582,1.0586,1.0579,1.0586,1021899999.0
2007-07-27 11:50:00,1.0585,1.0598,1.0585,1.0598,990899996.0
2007-07-27 11:51:00,1.0598,1.0599,1.059,1.0592,542600002.0
2007-07-27 11:52:00,1.0592,1.0595,1.0591,1.0591,256699999.0
2007-07-27 11:53:00,1.059,1.0593,1.0589,1.0593,299400000.0
2007-07-27 11:54:00,1.0594,1.0595,1.0594,1.0594,98900000.0
2007-07-27 11:55:00,1.0594,1.0596,1.0591,1.0595,708599999.0
2007-07-27 11:56:00,1.0594,1.0597,1.0589,1.0594,923300000.0
2007-07-27 11:57:00,1.0594,1.0597,1.0589,1.0592,837399998.0
2007-07-27 11:58:00,1.0592,1.0593,1.0589,1.0592,778099993.0
2007-07-27 11:59:00,1.0592,1.0592,1.059,1.0591,164300000.0
2007-07-27 12:00:00,1.0591,1.0595,1.0591,1.0595,296400000.0
2007-07-27 12:01:00,1.0595,1.0599,1.0595,1.0599,164300000.0
2007-07-27 12:02:00,1.0599,1.0599,1.05985,1.05985,65000000.0
2007-07-27 12:03:00,1.0599,1.0599,1.05985,1.05985,46300000.0
2007-07-27 12:04:00,1.0599,1.0599,1.05985,1.0599,73500000.0
2007-07-27 12:05:00,1.06,1.0605,1.0599,1.0604,230500000.0
2007-07-27 12:06:00,1.0605,1.0605,1.06,1.0604,500299996.0
2007-07-27 12:07:00,1.0604,1.0605,1.0603,1.0605,269700001.0
2007-07-27 12:08:00,1.0605,1.0605,1.0604,1.0604,118200000.0
2007-07-27 12:09:00,1.0604,1.0604,1.0598,1.0598,371400001.0
2007-07-27 12:10:00,1.0598,1.06,1.0597,1.0599,274899999.0
2007-07-27 12:11:00,1.0598,1.0601,1.0597,1.0598,446800001.0
2007-07-27 12:12:00,1.0598,1.0601,1.0598,1.06,628100002.0
2007-07-27 12:13:00,1.06,1.06,1.0595,1.0597,1164100005.0
2007-07-27 12:14:00,1.0597,1.0597,1.0594,1.0594,285200000.0
2007-07-27 12:15:00,1.05935,1.0595,1.0591,1.0595,631599999.0
2007-07-27 12:16:00,1.0595,1.0595,1.0592,1.0592,922000004.0
2007-07-27 12:17:00,1.0593,1.0594,1.0592,1.0594,395200002.0
2007-07-27 12:18:00,1.0595,1.0595,1.0594,1.0594,197599997.0
2007-07-27 12:19:00,1.0594,1.0596,1.0593,1.0595,229300001.0
2007-07-27 12:20:00,1.0594,1.0595,1.0594,1.0595,83300001.0
2007-07-27 12:21:00,1.0595,1.0596,1.0595,1.0595,110400000.0
2007-07-27 12:22:00,1.0595,1.0599,1.0595,1.0597,400599999.0
2007-07-27 12:23:00,1.0597,1.06025,1.0597,1.06025,607099999.0
2007-07-27 12:24:00,1.0603,1.0603,1.06,1.06015,320699997.0
2007-07-27 12:25:00,1.0601,1.0601,1.0601,1.0601,64600000.0
2007-07-27 12:26:00,1.0601,1.0601,1.0599,1.0599,111000000.0
2007-07-27 12:27:00,1.0599,1.0599,1.0597,1.0599,391000002.0
2007-07-27 12:28:00,1.0599,1.0599,1.0596,1.0597,297700000.0
2007-07-27 12:29:00,1.0597,1.0598,1.0596,1.0596,301600000.0
2007-07-27 12:30:00,1.0596,1.0597,1.0596,1.0596,24000000.0
2007-07-27 12:31:00,1.0596,1.0596,1.0594,1.0596,141700000.0
2007-07-27 12:32:00,1.0596,1.0596,1.05945,1.0596,21400000.0
2007-07-27 12:33:00,1.0595,1.0596,1.0592,1.0593,342200002.0
2007-07-27 12:34:00,1.0594,1.0596,1.0594,1.0596,308399998.0
2007-07-27 12:35:00,1.0596,1.0597,1.0592,1.0597,580500002.0
2007-07-27 12:36:00,1.0597,1.0597,1.0597,1.0597,36000000.0
2007-07-27 12:37:00,1.0597,1.06,1.0596,1.06,331299999.0
2007-07-27 12:38:00,1.06,1.0602,1.06,1.0602,484999999.0
2007-07-27 12:39:00,1.0602,1.0604,1.0601,1.0602,370299999.0
2007-07-27 12:40:00,1.0602,1.0602,1.0599,1.0599,587500004.0
2007-07-27 12:41:00,1.0598,1.0599,1.0598,1.0599,117100001.0
2007-07-27 12:42:00,1.0599,1.0599,1.0598,1.0598,234699999.0
2007-07-27 12:43:00,1.0597,1.06,1.0597,1.0599,323100000.0
2007-07-27 12:44:00,1.0598,1.0598,1.0598,1.0598,124600002.0
2007-07-27 12:45:00,1.0598,1.0598,1.0592,1.0595,730099994.0
2007-07-27 12:46:00,1.0595,1.0595,1.0593,1.0595,238799999.0
2007-07-27 12:47:00,1.0595,1.0596,1.0594,1.0595,245999992.0
2007-07-27 12:48:00,1.0596,1.0596,1.0593,1.0595,322000000.0
2007-07-27 12:49:00,1.0596,1.0597,1.0595,1.0596,97800000.0
2007-07-27 12:50:00,1.0597,1.0597,1.0596,1.0597,278899999.0
2007-07-27 12:51:00,1.0597,1.0597,1.0595,1.0597,300099999.0
2007-07-27 12:52:00,1.0596,1.0598,1.0595,1.0596,1022700013.0
2007-07-27 12:53:00,1.0597,1.0602,1.0597,1.06,672100001.0
2007-07-27 12:54:00,1.06,1.0601,1.0599,1.0599,355000000.0
2007-07-27 12:55:00,1.0599,1.06,1.0597,1.0597,239500000.0
2007-07-27 12:56:00,1.0597,1.0598,1.0596,1.05965,483700000.0
2007-07-27 12:57:00,1.0597,1.05975,1.0596,1.0597,156400001.0
2007-07-27 12:58:00,1.05965,1.0601,1.0596,1.0597,1635700000.0
2007-07-27 12:59:00,1.0597,1.06035,1.0597,1.06035,1391000005.0
2007-07-27 13:00:00,1.06035,1.06035,1.06,1.06015,741999997.0
2007-07-27 13:01:00,1.0601,1.0602,1.05995,1.0601,718400002.0
2007-07-27 13:02:00,1.0601,1.0602,1.0599,1.06,203900002.0
2007-07-27 13:03:00,1.06,1.06,1.0597,1.0597,489600003.0
2007-07-27 13:04:00,1.0597,1.0598,1.05955,1.05955,706899997.0
2007-07-27 13:05:00,1.05955,1.05955,1.0591,1.05915,346500002.0
2007-07-27 13:06:00,1.05915,1.0593,1.05915,1.0592,193000000.0
2007-07-27 13:07:00,1.0592,1.0597,1.05915,1.05935,882099993.0
2007-07-27 13:08:00,1.05935,1.0595,1.05925,1.0593,276599999.0
2007-07-27 13:09:00,1.05935,1.0595,1.05935,1.05935,74800000.0
2007-07-27 13:10:00,1.05935,1.0597,1.05935,1.0596,79900000.0
2007-07-27 13:11:00,1.0596,1.0604,1.0596,1.0601,1855600005.0
2007-07-27 13:12:00,1.0601,1.0602,1.0599,1.0599,334100000.0
2007-07-27 13:13:00,1.06,1.0602,1.05995,1.06,519300000.0
2007-07-27 13:14:00,1.06,1.0601,1.0597,1.0597,780500000.0
2007-07-27 13:15:00,1.0598,1.0598,1.05965,1.0598,146900000.0
2007-07-27 13:16:00,1.0598,1.05985,1.0598,1.05985,35000000.0
2007-07-27 13:17:00,1.05985,1.06,1.0596,1.0597,410900005.0
2007-07-27 13:18:00,1.05955,1.05965,1.05955,1.05955,290799999.0
2007-07-27 13:19:00,1.05965,1.0598,1.0595,1.0596,926399989.0
2007-07-27 13:20:00,1.0596,1.06,1.05945,1.0599,1176200007.0
2007-07-27 13:21:00,1.05985,1.06,1.0597,1.0599,455900000.0
2007-07-27 13:22:00,1.0599,1.0601,1.0598,1.0599,404200000.0
2007-07-27 13:23:00,1.0599,1.0601,1.05985,1.0601,553599997.0
2007-07-27 13:24:00,1.0602,1.0605,1.06,1.0603,806800001.0
2007-07-27 13:25:00,1.0603,1.0604,1.0602,1.0604,67400000.0
2007-07-27 13:26:00,1.0604,1.0604,1.0601,1.0602,530200005.0
2007-07-27 13:27:00,1.0602,1.0602,1.06005,1.0601,254899998.0
2007-07-27 13:28:00,1.0601,1.0602,1.06005,1.0601,183100002.0
2007-07-27 13:30:00,1.0601,1.0609,1.0601,1.06085,789600002.0
2007-07-27 13:31:00,1.0609,1.0614,1.06085,1.0611,1588299994.0
2007-07-27 13:32:00,1.06115,1.06115,1.0604,1.0606,618900003.0
2007-07-27 13:33:00,1.0605,1.0611,1.0605,1.0608,1190699992.0
2007-07-27 13:34:00,1.06085,1.0611,1.0606,1.0606,1190699992.0
2007-07-27 13:35:00,1.0606,1.0606,1.0599,1.0599,2037000003.0
2007-07-27 13:36:00,1.0599,1.0599,1.0585,1.0589,1363900012.0
2007-07-27 13:37:00,1.0588,1.0591,1.0588,1.0589,623300001.0
2007-07-27 13:38:00,1.0589,1.059,1.05875,1.0589,593400002.0
2007-07-27 13:39:00,1.0589,1.0592,1.0589,1.0592,427899996.0
2007-07-27 13:40:00,1.0592,1.0596,1.0591,1.05915,1156899999.0
2007-07-27 13:41:00,1.05915,1.0596,1.05915,1.0592,1096200000.0
2007-07-27 13:42:00,1.05915,1.0597,1.05915,1.0596,736800006.0
2007-07-27 13:43:00,1.0597,1.0597,1.0596,1.0597,453300005.0
2007-07-27 13:44:00,1.0597,1.0602,1.0597,1.06,808299990.0
2007-07-27 13:45:00,1.0601,1.0606,1.06005,1.0602,869800002.0
2007-07-27 13:46:00,1.06015,1.0602,1.0601,1.0602,621399994.0
2007-07-27 13:47:00,1.0602,1.0602,1.05935,1.0595,608900001.0
2007-07-27 13:48:00,1.0595,1.0595,1.05925,1.05925,326699994.0
2007-07-27 13:49:00,1.05925,1.0598,1.05925,1.0598,246799997.0
2007-07-27 13:50:00,1.0598,1.0602,1.0598,1.0601,781600008.0
2007-07-27 13:51:00,1.0602,1.0607,1.0602,1.0607,1225526458.0
2007-07-27 13:52:00,1.06055,1.0607,1.06055,1.06055,715800008.0
2007-07-27 13:53:00,1.0606,1.0608,1.06045,1.0606,770700001.0
2007-07-27 13:54:00,1.0606,1.0607,1.06045,1.0606,197200000.0
2007-07-27 13:55:00,1.0607,1.0608,1.0601,1.0601,522500003.0
2007-07-27 13:56:00,1.0601,1.0605,1.06,1.0605,344900000.0
2007-07-27 13:57:00,1.06045,1.0605,1.06045,1.0605,74100000.0
2007-07-27 13:58:00,1.0605,1.0605,1.0601,1.0601,209200001.0
2007-07-27 13:59:00,1.0601,1.0602,1.0601,1.0602,81100000.0
2007-07-27 14:00:00,1.0602,1.0604,1.0602,1.0604,213800001.0
2007-07-27 14:01:00,1.0605,1.0605,1.0602,1.0605,139800000.0
2007-07-27 14:02:00,1.0606,1.0606,1.0604,1.0606,380000003.0
2007-07-27 14:03:00,1.0607,1.0607,1.06055,1.0607,519300005.0
2007-07-27 14:04:00,1.0607,1.0607,1.0601,1.0601,312400001.0
2007-07-27 14:05:00,1.0601,1.0604,1.05995,1.06,1012800005.0
2007-07-27 14:06:00,1.05995,1.0601,1.05995,1.06,276000002.0
2007-07-27 14:07:00,1.06,1.0602,1.06,1.0601,232000000.0
2007-07-27 14:08:00,1.0601,1.0601,1.0599,1.0599,780500000.0
2007-07-27 14:09:00,1.0599,1.06025,1.0599,1.0602,1329900000.0
2007-07-27 14:10:00,1.0602,1.0605,1.06,1.0601,1415900000.0
2007-07-27 14:11:00,1.06,1.0601,1.05915,1.0595,1615500015.0
2007-07-27 14:12:00,1.0595,1.0596,1.0588,1.059,1182400001.0
2007-07-27 14:13:00,1.059,1.05905,1.0588,1.0588,1027599998.0
2007-07-27 14:14:00,1.0589,1.05905,1.0587,1.0589,1422400000.0
2007-07-27 14:15:00,1.0589,1.0597,1.0588,1.0594,1052800002.0
2007-07-27 14:16:00,1.0595,1.0595,1.05905,1.05905,1303299989.0
2007-07-27 14:17:00,1.0591,1.05925,1.059,1.0592,851399997.0
2007-07-27 14:18:00,1.0592,1.0592,1.0591,1.0591,226299999.0
2007-07-27 14:19:00,1.0591,1.0593,1.059,1.0593,1008399999.0
2007-07-27 14:20:00,1.0588,1.0592,1.0578,1.0578,1405299988.0
2007-07-27 14:21:00,1.0577,1.058,1.0576,1.0579,1405299988.0
2007-07-27 14:22:00,1.058,1.058,1.0577,1.0578,681999998.0
2007-07-27 14:23:00,1.0578,1.0579,1.0576,1.0577,1271400011.0
2007-07-27 14:24:00,1.0577,1.0578,1.0575,1.0576,1056100002.0
2007-07-27 14:25:00,1.0576,1.0577,1.0576,1.0577,267600001.0
2007-07-27 14:26:00,1.0577,1.0579,1.0577,1.0578,290300002.0
2007-07-27 14:27:00,1.0578,1.0579,1.0575,1.0577,1739399994.0
2007-07-27 14:28:00,1.0576,1.0577,1.0575,1.0576,859800001.0
2007-07-27 14:29:00,1.0577,1.0579,1.057,1.0576,312000000.0
2007-07-27 14:30:00,1.0574,1.0578,1.0566,1.057,1017500000.0
2007-07-27 14:31:00,1.0571,1.0574,1.0565,1.0566,1082700006.0
2007-07-27 14:32:00,1.0565,1.0565,1.0561,1.0561,1825300012.0
2007-07-27 14:33:00,1.056,1.056,1.0551,1.0558,1825300012.0
2007-07-27 14:34:00,1.0557,1.0564,1.0556,1.0562,1825300012.0
2007-07-27 14:35:00,1.0566,1.0567,1.0563,1.0566,1825300012.0
2007-07-27 14:36:00,1.0562,1.0562,1.0558,1.0559,1836999990.0
2007-07-27 14:37:00,1.056,1.0566,1.056,1.0564,1836999990.0
2007-07-27 14:38:00,1.0562,1.0563,1.0557,1.0559,1797102005.0
2007-07-27 14:39:00,1.0561,1.0562,1.0555,1.0556,1797102005.0
2007-07-27 14:40:00,1.0557,1.0566,1.0556,1.0561,1797102005.0
2007-07-27 14:41:00,1.056,1.056,1.0551,1.0551,1797102005.0
2007-07-27 14:42:00,1.055,1.055,1.0537,1.0537,1797102005.0
2007-07-27 14:43:00,1.0538,1.0541,1.0536,1.0536,1797102005.0
2007-07-27 14:44:00,1.0532,1.0535,1.0525,1.0531,1797102005.0
2007-07-27 14:45:00,1.053,1.0533,1.0527,1.0533,1797102005.0
2007-07-27 14:46:00,1.0534,1.0536,1.0533,1.0536,1797102005.0
2007-07-27 14:47:00,1.0537,1.0546,1.0536,1.0544,1797102005.0
2007-07-27 14:48:00,1.0545,1.0547,1.0541,1.0542,1797102005.0
2007-07-27 14:49:00,1.0544,1.0555,1.0544,1.05495,1797102005.0
2007-07-27 14:50:00,1.0549,1.0561,1.0547,1.0552,841699995.0
2007-07-27 14:51:00,1.0553,1.0553,1.055,1.0552,841699995.0
2007-07-27 14:52:00,1.0553,1.056,1.05525,1.0558,841699995.0
2007-07-27 14:53:00,1.0558,1.0559,1.0556,1.0557,531100001.0
2007-07-27 14:54:00,1.0557,1.0558,1.0553,1.0557,2005100013.0
2007-07-27 14:55:00,1.0557,1.0557,1.0556,1.0556,400499997.0
2007-07-27 14:56:00,1.0556,1.056,1.0555,1.0557,1288800002.0
2007-07-27 14:57:00,1.0559,1.0565,1.0557,1.0562,1528799992.0
2007-07-27 14:58:00,1.0561,1.0563,1.056,1.0562,1528799992.0
2007-07-27 14:59:00,1.0562,1.0563,1.0559,1.0561,1528799992.0
2007-07-27 15:00:00,1.0561,1.0569,1.056,1.0566,1972100027.0
2007-07-27 15:01:00,1.0567,1.0568,1.0562,1.05635,1046800003.0
2007-07-27 15:02:00,1.0562,1.0562,1.0552,1.0554,1560100000.0
2007-07-27 15:03:00,1.05535,1.0554,1.0552,1.0553,1560100000.0
2007-07-27 15:04:00,1.0552,1.0553,1.0547,1.055,844899999.0
2007-07-27 15:05:00,1.0551,1.0558,1.055,1.0555,844899999.0
2007-07-27 15:06:00,1.0554,1.0558,1.0554,1.0557,954399998.0
2007-07-27 15:07:00,1.0557,1.0562,1.0556,1.056,1059800005.0
2007-07-27 15:08:00,1.0561,1.0562,1.0559,1.056,1059800005.0
2007-07-27 15:09:00,1.056,1.0562,1.05585,1.056,1578037186.0
2007-07-27 15:10:00,1.0563,1.0568,1.0563,1.0564,371774992.0
2007-07-27 15:11:00,1.0564,1.0566,1.0563,1.0565,371774992.0
2007-07-27 15:12:00,1.0565,1.0567,1.0565,1.0566,364700000.0
2007-07-27 15:13:00,1.0566,1.0566,1.05635,1.05645,474100000.0
2007-07-27 15:14:00,1.05645,1.0568,1.05645,1.0566,173500000.0
2007-07-27 15:15:00,1.05655,1.0566,1.05635,1.05645,656333579.0
2007-07-27 15:16:00,1.05645,1.0566,1.05645,1.0566,62700000.0
2007-07-27 15:17:00,1.0567,1.0567,1.05635,1.0565,294900002.0
2007-07-27 15:18:00,1.0565,1.0567,1.0564,1.05655,353349999.0
2007-07-27 15:19:00,1.0566,1.0567,1.0565,1.05665,137300000.0
2007-07-27 15:20:00,1.0568,1.057,1.0567,1.05695,289200000.0
2007-07-27 15:21:00,1.05695,1.05715,1.0569,1.057,682800003.0
2007-07-27 15:22:00,1.057,1.057,1.0565,1.05665,704699998.0
2007-07-27 15:23:00,1.05665,1.0567,1.0564,1.05645,188607224.0
2007-07-27 15:24:00,1.05645,1.05645,1.0563,1.05635,127700000.0
2007-07-27 15:25:00,1.0564,1.0569,1.0563,1.0564,534399998.0
2007-07-27 15:26:00,1.0563,1.0566,1.0563,1.05635,491599998.0
2007-07-27 15:27:00,1.05635,1.05655,1.05625,1.05645,265199998.0
2007-07-27 15:28:00,1.0564,1.05645,1.05625,1.05635,343582004.0
2007-07-27 15:29:00,1.05635,1.05645,1.05635,1.05645,296300002.0
2007-07-27 15:30:00,1.05645,1.0565,1.05635,1.0564,291202001.0
2007-07-27 15:31:00,1.0564,1.05655,1.0564,1.0564,196810000.0
2007-07-27 15:32:00,1.0564,1.05645,1.05575,1.0558,1018100002.0
2007-07-27 15:33:00,1.0558,1.05595,1.05565,1.0559,926199998.0
2007-07-27 15:34:00,1.0559,1.0559,1.0557,1.0558,178700000.0
2007-07-27 15:35:00,1.0558,1.0562,1.0558,1.0562,217800000.0
2007-07-27 15:36:00,1.0562,1.0562,1.0559,1.0559,568799996.0
2007-07-27 15:37:00,1.0559,1.05595,1.0552,1.0554,1099899996.0
2007-07-27 15:38:00,1.0554,1.0558,1.0554,1.05575,956360531.0
2007-07-27 15:39:00,1.0557,1.0562,1.0557,1.0562,1154000009.0
2007-07-27 15:40:00,1.0562,1.0563,1.0559,1.0563,1583500003.0
2007-07-27 15:41:00,1.0563,1.05635,1.05615,1.05635,495799999.0
2007-07-27 15:42:00,1.0563,1.0564,1.05615,1.05635,502300000.0
2007-07-27 15:43:00,1.05635,1.0568,1.05635,1.05655,1129399998.0
2007-07-27 15:44:00,1.0565,1.0565,1.0558,1.0558,512160668.0
2007-07-27 15:45:00,1.0558,1.0561,1.0557,1.0558,1280500001.0
2007-07-27 15:46:00,1.0557,1.0562,1.0557,1.056,1796600010.0
2007-07-27 15:47:00,1.056,1.0567,1.056,1.0567,1796600010.0
2007-07-27 15:48:00,1.0566,1.0567,1.0564,1.0566,1992100000.0
2007-07-27 15:49:00,1.0566,1.0566,1.05625,1.0564,2039299995.0
2007-07-27 15:50:00,1.0564,1.0568,1.0563,1.0568,1983200000.0
2007-07-27 15:51:00,1.0567,1.0568,1.0564,1.0568,1219200000.0
2007-07-27 15:52:00,1.0568,1.057,1.0568,1.057,1824700003.0
2007-07-27 15:53:00,1.057,1.0574,1.0568,1.0573,1928199994.0
2007-07-27 15:54:00,1.0574,1.05765,1.0573,1.05735,1928199994.0
2007-07-27 15:55:00,1.05735,1.0576,1.05725,1.0575,1983699995.0
2007-07-27 15:56:00,1.0573,1.0581,1.0572,1.0573,1876999989.0
2007-07-27 15:57:00,1.0574,1.058,1.0574,1.0579,1876999989.0
2007-07-27 15:58:00,1.058,1.0583,1.0579,1.058,1876999989.0
2007-07-27 15:59:00,1.058,1.0583,1.058,1.0581,1440299996.0
2007-07-27 16:00:00,1.058,1.0584,1.0579,1.0583,1625400010.0
2007-07-27 16:01:00,1.0583,1.0586,1.0583,1.0586,1951200009.0
2007-07-27 16:02:00,1.0586,1.059,1.05845,1.059,1434800009.0
2007-07-27 16:03:00,1.059,1.0592,1.0587,1.05875,1870500004.0
2007-07-27 16:04:00,1.0587,1.0589,1.0585,1.0585,1422500006.0
2007-07-27 16:05:00,1.0587,1.0587,1.0583,1.0585,1422500006.0
2007-07-27 16:06:00,1.0587,1.0592,1.0583,1.0591,1422500006.0
2007-07-27 16:07:00,1.0592,1.0595,1.0591,1.0592,1422500006.0
2007-07-27 16:08:00,1.0591,1.0591,1.0589,1.059,1564699997.0
2007-07-27 16:09:00,1.059,1.0591,1.0589,1.059,1995500004.0
2007-07-27 16:10:00,1.059,1.05915,1.0586,1.0586,2106100003.0
2007-07-27 16:11:00,1.0586,1.0587,1.0585,1.0587,714600003.0
2007-07-27 16:12:00,1.0587,1.0587,1.05825,1.05825,628399999.0
2007-07-27 16:13:00,1.05825,1.0584,1.058,1.05805,1988299980.0
2007-07-27 16:14:00,1.0581,1.0585,1.058,1.0585,27200000.0
2007-07-27 16:15:00,1.05855,1.0586,1.0585,1.0585,27200000.0
2007-07-27 16:16:00,1.05855,1.05855,1.05825,1.0583,854200003.0
2007-07-27 16:17:00,1.0583,1.0586,1.0582,1.0585,839900010.0
2007-07-27 16:18:00,1.05855,1.0588,1.05845,1.0586,1406600007.0
2007-07-27 16:19:00,1.0587,1.0589,1.058,1.0581,528920000.0
2007-07-27 16:20:00,1.05825,1.0583,1.0575,1.0575,528920000.0
2007-07-27 16:21:00,1.0576,1.0577,1.0574,1.0574,1898400006.0
2007-07-27 16:22:00,1.0574,1.0576,1.0571,1.05725,1043169988.0
2007-07-27 16:23:00,1.05725,1.0576,1.05715,1.0575,665680003.0
2007-07-27 16:24:00,1.0576,1.0577,1.05755,1.0576,199000000.0
2007-07-27 16:25:00,1.05765,1.0578,1.05765,1.0578,613899997.0
2007-07-27 16:26:00,1.0578,1.0578,1.0577,1.0577,844599997.0
2007-07-27 16:27:00,1.0577,1.0579,1.0574,1.0574,1265699998.0
2007-07-27 16:28:00,1.0575,1.0579,1.0575,1.0578,1395299991.0
2007-07-27 16:29:00,1.0579,1.05825,1.0578,1.0582,1083899980.0
2007-07-27 16:30:00,1.05825,1.0586,1.0582,1.0584,311099998.0
2007-07-27 16:31:00,1.0584,1.059,1.0584,1.059,1967100004.0
2007-07-27 16:32:00,1.0589,1.059,1.0587,1.0589,1864499998.0
2007-07-27 16:33:00,1.0585,1.0587,1.0585,1.0587,681999997.0
2007-07-27 16:34:00,1.0588,1.059,1.0587,1.059,681999997.0
2007-07-27 16:35:00,1.0589,1.0591,1.0587,1.0589,1016600005.0
2007-07-27 16:36:00,1.0591,1.0593,1.0589,1.0591,1016600005.0
2007-07-27 16:37:00,1.0592,1.05925,1.0587,1.0587,1016600005.0
2007-07-27 16:38:00,1.0587,1.0589,1.0585,1.0586,1571599998.0
2007-07-27 16:39:00,1.0586,1.0589,1.0586,1.0587,338000002.0
2007-07-27 16:40:00,1.0587,1.0587,1.0586,1.0586,505900000.0
2007-07-27 16:41:00,1.0586,1.0588,1.0586,1.0586,1657199999.0
2007-07-27 16:42:00,1.0586,1.0589,1.0585,1.0587,1430799986.0
2007-07-27 16:43:00,1.0587,1.0587,1.0585,1.0585,1036699999.0
2007-07-27 16:44:00,1.0586,1.0586,1.0579,1.058,1773900012.0
2007-07-27 16:45:00,1.05805,1.0582,1.058,1.058,1918300010.0
2007-07-27 16:46:00,1.0579,1.0581,1.0579,1.0581,1592999990.0
2007-07-27 16:47:00,1.0581,1.0583,1.058,1.05805,1592999990.0
2007-07-27 16:48:00,1.05805,1.0581,1.05805,1.0581,295399999.0
2007-07-27 16:49:00,1.0581,1.0582,1.0581,1.0582,446199998.0
2007-07-27 16:50:00,1.0582,1.0584,1.0582,1.0584,886400005.0
2007-07-27 16:51:00,1.0584,1.0584,1.0577,1.0578,1029300000.0
2007-07-27 16:52:00,1.0578,1.0579,1.0574,1.0574,1152499994.0
2007-07-27 16:53:00,1.0574,1.0579,1.05735,1.0578,764500000.0
2007-07-27 16:54:00,1.0576,1.0581,1.0576,1.0581,1028400008.0
2007-07-27 16:55:00,1.058,1.0581,1.0578,1.0578,1028400008.0
2007-07-27 16:56:00,1.0577,1.0578,1.0576,1.0576,1028400008.0
2007-07-27 16:57:00,1.05785,1.058,1.0577,1.0579,1028400008.0
2007-07-27 16:58:00,1.0577,1.0577,1.0573,1.0574,1399800001.0
2007-07-27 16:59:00,1.0574,1.0575,1.0571,1.0575,1399800001.0
2007-07-27 17:00:00,1.0571,1.0574,1.057,1.0571,1131999995.0
2007-07-27 17:01:00,1.0574,1.0579,1.0574,1.0578,1131999995.0
2007-07-27 17:02:00,1.0579,1.0582,1.0579,1.0582,1131999995.0
2007-07-27 17:03:00,1.0582,1.0582,1.0577,1.0578,1585999992.0
2007-07-27 17:04:00,1.0577,1.058,1.0577,1.058,1425500002.0
2007-07-27 17:05:00,1.0581,1.0583,1.058,1.05825,1425500002.0
2007-07-27 17:06:00,1.0583,1.0583,1.0583,1.0583,1857299993.0
2007-07-27 17:07:00,1.0585,1.0587,1.0583,1.0585,1857299993.0
2007-07-27 17:08:00,1.0586,1.0586,1.0584,1.0585,1857299993.0
2007-07-27 17:09:00,1.0585,1.0587,1.0585,1.0585,1388999995.0
2007-07-27 17:10:00,1.0587,1.0587,1.05855,1.0586,1388999995.0
2007-07-27 17:11:00,1.0587,1.0592,1.0585,1.0592,1799399998.0
2007-07-27 17:12:00,1.0595,1.0599,1.059,1.05915,1799399998.0
2007-07-27 17:13:00,1.05915,1.0592,1.059,1.059,534400000.0
2007-07-27 17:14:00,1.059,1.059,1.0587,1.0587,1732800004.0
2007-07-27 17:15:00,1.0587,1.0587,1.05825,1.0583,892099994.0
2007-07-27 17:16:00,1.05825,1.0587,1.0581,1.0584,1023099998.0
2007-07-27 17:17:00,1.0584,1.05855,1.0583,1.05855,738999995.0
2007-07-27 17:18:00,1.0586,1.0587,1.0585,1.0585,1374199997.0
2007-07-27 17:19:00,1.0585,1.0585,1.05835,1.05835,611399996.0
2007-07-27 17:20:00,1.0584,1.0585,1.05835,1.0584,246599998.0
2007-07-27 17:21:00,1.05835,1.0584,1.05835,1.0584,167200000.0
2007-07-27 17:22:00,1.0584,1.0584,1.058,1.0581,992999996.0
2007-07-27 17:23:00,1.0581,1.0581,1.05805,1.0581,675000005.0
2007-07-27 17:24:00,1.05805,1.0583,1.05805,1.05825,225800001.0
2007-07-27 17:25:00,1.05825,1.05825,1.058,1.0581,1123899997.0
2007-07-27 17:26:00,1.0581,1.0583,1.05805,1.0582,1263099997.0
2007-07-27 17:27:00,1.0582,1.0584,1.0581,1.0584,650399999.0
2007-07-27 17:28:00,1.0584,1.0584,1.0581,1.0583,1413300006.0
2007-07-27 17:29:00,1.0583,1.0583,1.0582,1.0582,1052800005.0
2007-07-27 17:30:00,1.0582,1.0583,1.0582,1.0582,531900000.0
2007-07-27 17:31:00,1.0581,1.0583,1.0581,1.0583,459000010.0
2007-07-27 17:32:00,1.05825,1.0583,1.0581,1.0581,757200004.0
2007-07-27 17:33:00,1.0581,1.0582,1.0579,1.058,749699997.0
2007-07-27 17:34:00,1.058,1.058,1.0575,1.0576,1656799989.0
2007-07-27 17:35:00,1.0576,1.0576,1.0575,1.0576,398399999.0
2007-07-27 17:36:00,1.05755,1.0581,1.05755,1.05785,1338300004.0
2007-07-27 17:37:00,1.05785,1.058,1.05785,1.0579,711299999.0
2007-07-27 17:38:00,1.0579,1.058,1.0579,1.0579,360099997.0
2007-07-27 17:39:00,1.058,1.058,1.0577,1.0577,2083000005.0
2007-07-27 17:40:00,1.0577,1.0578,1.0575,1.0575,898500006.0
2007-07-27 17:41:00,1.0575,1.0575,1.0572,1.0572,1513999997.0
2007-07-27 17:42:00,1.0572,1.0574,1.057,1.0571,1173799998.0
2007-07-27 17:43:00,1.0572,1.0573,1.0571,1.0572,927800000.0
2007-07-27 17:44:00,1.0572,1.0572,1.05695,1.05695,783799995.0
2007-07-27 17:45:00,1.05695,1.0571,1.0568,1.0568,382300001.0
2007-07-27 17:46:00,1.057,1.057,1.0568,1.0568,1383699984.0
2007-07-27 17:47:00,1.0571,1.0572,1.0571,1.0572,1383699984.0
2007-07-27 17:48:00,1.0572,1.0575,1.0572,1.0575,1433499996.0
2007-07-27 17:49:00,1.0575,1.0578,1.0573,1.0578,838599998.0
2007-07-27 17:50:00,1.0578,1.0578,1.05765,1.0577,641400000.0
2007-07-27 17:51:00,1.0577,1.0577,1.05745,1.0576,1296700003.0
2007-07-27 17:52:00,1.0576,1.0577,1.0576,1.0577,358600005.0
2007-07-27 17:53:00,1.0577,1.0581,1.0577,1.05805,1355200008.0
2007-07-27 17:54:00,1.0583,1.0585,1.0577,1.0581,278399998.0
2007-07-27 17:55:00,1.0582,1.0583,1.05815,1.0583,278399998.0
2007-07-27 17:56:00,1.0583,1.0589,1.0583,1.0589,1512999993.0
2007-07-27 17:57:00,1.0589,1.0591,1.0588,1.0589,1512999993.0
2007-07-27 17:58:00,1.059,1.059,1.0589,1.059,584599996.0
2007-07-27 17:59:00,1.059,1.0591,1.059,1.0591,740000011.0
2007-07-27 18:00:00,1.0591,1.0591,1.0586,1.0587,1643599990.0
2007-07-27 18:01:00,1.0587,1.0588,1.0586,1.05865,1911799989.0
2007-07-27 18:02:00,1.0587,1.0588,1.0587,1.0588,236200000.0
2007-07-27 18:03:00,1.0588,1.0592,1.0588,1.0592,881899991.0
2007-07-27 18:04:00,1.0591,1.0593,1.0587,1.0593,1201400000.0
2007-07-27 18:05:00,1.0593,1.0593,1.059,1.0591,1201400000.0
2007-07-27 18:06:00,1.0591,1.0594,1.0591,1.0592,531699996.0
2007-07-27 18:07:00,1.0592,1.0592,1.0592,1.0592,531699996.0
2007-07-27 18:08:00,1.0592,1.0592,1.0591,1.0592,173999998.0
2007-07-27 18:09:00,1.0592,1.0593,1.0591,1.0592,535400002.0
2007-07-27 18:10:00,1.0593,1.0596,1.0593,1.0595,1709900023.0
2007-07-27 18:11:00,1.0597,1.06,1.0596,1.06,1709900023.0
2007-07-27 18:12:00,1.0601,1.0602,1.0599,1.0601,1709900023.0
2007-07-27 18:13:00,1.0601,1.0603,1.0601,1.0603,1709900023.0
2007-07-27 18:14:00,1.0603,1.0603,1.0599,1.0599,1656500004.0
2007-07-27 18:15:00,1.0599,1.0599,1.0596,1.0599,1059400012.0
2007-07-27 18:16:00,1.0598,1.0598,1.0594,1.0597,1059400012.0
2007-07-27 18:17:00,1.0597,1.06,1.0597,1.06,1059400012.0
2007-07-27 18:18:00,1.06,1.06025,1.06,1.0602,547100003.0
2007-07-27 18:19:00,1.0601,1.0601,1.0598,1.0598,1281599994.0
2007-07-27 18:20:00,1.0598,1.0598,1.0596,1.0597,1281599994.0
2007-07-27 18:21:00,1.0596,1.0598,1.0594,1.0594,1998299992.0
2007-07-27 18:22:00,1.0594,1.0595,1.0592,1.0594,1998299992.0
2007-07-27 18:23:00,1.0594,1.0596,1.0593,1.0594,1682800004.0
2007-07-27 18:24:00,1.0593,1.0594,1.0591,1.0592,867499999.0
2007-07-27 18:25:00,1.0592,1.0596,1.0591,1.05945,2096100015.0
2007-07-27 18:26:00,1.0594,1.0597,1.0593,1.0596,1547799996.0
2007-07-27 18:27:00,1.0597,1.0598,1.05945,1.0597,1547799996.0
2007-07-27 18:28:00,1.0597,1.0598,1.0595,1.0597,831799996.0
2007-07-27 18:29:00,1.0597,1.0599,1.0596,1.0599,949200003.0
2007-07-27 18:30:00,1.0599,1.06,1.0599,1.0599,434700003.0
2007-07-27 18:31:00,1.0599,1.06,1.0598,1.0598,434700003.0
2007-07-27 18:32:00,1.0598,1.0599,1.0598,1.0598,1023299997.0
2007-07-27 18:33:00,1.0598,1.0601,1.0598,1.06,2035100016.0
2007-07-27 18:34:00,1.06,1.0601,1.0599,1.0601,859399997.0
2007-07-27 18:35:00,1.0601,1.0603,1.06,1.06015,1592000001.0
2007-07-27 18:36:00,1.0602,1.0603,1.0602,1.0603,728600004.0
2007-07-27 18:37:00,1.0603,1.0603,1.06,1.0601,797899998.0
2007-07-27 18:38:00,1.0602,1.0604,1.0602,1.0604,541899986.0
2007-07-27 18:39:00,1.0604,1.0605,1.0603,1.0604,1860899982.0
2007-07-27 18:40:00,1.0604,1.0605,1.06025,1.0605,711300002.0
2007-07-27 18:41:00,1.0605,1.0605,1.06035,1.0605,85500000.0
2007-07-27 18:42:00,1.0605,1.0605,1.06015,1.0602,791599992.0
2007-07-27 18:43:00,1.0601,1.0601,1.0597,1.0598,969999989.0
2007-07-27 18:44:00,1.0598,1.0598,1.05955,1.0597,969999989.0
2007-07-27 18:45:00,1.0597,1.0597,1.05955,1.0597,1667099964.0
2007-07-27 18:46:00,1.0598,1.0602,1.0598,1.0602,1006399998.0
2007-07-27 18:47:00,1.0602,1.0604,1.0602,1.0603,1006399998.0
2007-07-27 18:48:00,1.0603,1.0603,1.06,1.0601,1501099981.0
2007-07-27 18:49:00,1.0601,1.0601,1.0599,1.05995,1207400003.0
2007-07-27 18:50:00,1.06,1.06,1.0598,1.0599,955299998.0
2007-07-27 18:51:00,1.0599,1.06,1.0598,1.0598,1629200000.0
2007-07-27 18:52:00,1.0598,1.0599,1.05965,1.05965,1137699998.0
2007-07-27 18:53:00,1.0598,1.0602,1.0597,1.0599,2086900004.0
2007-07-27 18:54:00,1.06,1.0603,1.06,1.06015,2086900004.0
2007-07-27 18:55:00,1.0602,1.0602,1.0598,1.06,1006200003.0
2007-07-27 18:56:00,1.06,1.06,1.0599,1.0599,485400002.0
2007-07-27 18:57:00,1.06,1.0608,1.06,1.0608,1004100004.0
2007-07-27 18:58:00,1.06075,1.0608,1.06045,1.0607,1004100004.0
2007-07-27 18:59:00,1.0606,1.0608,1.06055,1.0607,637000000.0
2007-07-27 19:00:00,1.0607,1.0607,1.06035,1.06045,1182600007.0
2007-07-27 19:01:00,1.0605,1.0606,1.0605,1.0605,1184299979.0
2007-07-27 19:02:00,1.0606,1.0606,1.0605,1.0606,544199996.0
2007-07-27 19:03:00,1.0608,1.0611,1.0608,1.0611,1860699979.0
2007-07-27 19:04:00,1.0611,1.0613,1.061,1.0613,1860699979.0
2007-07-27 19:05:00,1.0612,1.0612,1.0609,1.061,1601699998.0
2007-07-27 19:06:00,1.0609,1.0611,1.0605,1.0605,999899996.0
2007-07-27 19:07:00,1.0605,1.0608,1.0604,1.0607,1195799998.0
2007-07-27 19:08:00,1.0608,1.0608,1.0606,1.0608,321100000.0
2007-07-27 19:09:00,1.0608,1.061,1.0608,1.061,294099999.0
2007-07-27 19:10:00,1.0609,1.061,1.0603,1.0603,1947099995.0
2007-07-27 19:11:00,1.0604,1.0611,1.0602,1.0611,1078400009.0
2007-07-27 19:12:00,1.0611,1.0613,1.061,1.0611,1078400009.0
2007-07-27 19:13:00,1.0611,1.0612,1.0611,1.0612,287600004.0
2007-07-27 19:14:00,1.0612,1.0613,1.061,1.061,1148399987.0
2007-07-27 19:15:00,1.0612,1.0613,1.0612,1.0612,756700001.0
2007-07-27 19:16:00,1.0612,1.0613,1.0611,1.0611,1227099997.0
2007-07-27 19:17:00,1.0611,1.0611,1.0609,1.0609,1087700004.0
2007-07-27 19:18:00,1.0609,1.061,1.0605,1.0605,1108099996.0
2007-07-27 19:19:00,1.0605,1.0605,1.0602,1.0602,2083200006.0
2007-07-27 19:20:00,1.0602,1.06035,1.0599,1.06,1219100007.0
2007-07-27 19:21:00,1.06,1.0601,1.0596,1.0598,1779999999.0
2007-07-27 19:22:00,1.0598,1.0599,1.0597,1.0598,642300000.0
2007-07-27 19:23:00,1.0598,1.0601,1.0598,1.0601,367999997.0
2007-07-27 19:24:00,1.0601,1.0604,1.0601,1.0604,831900002.0
2007-07-27 19:25:00,1.0604,1.0608,1.0604,1.0606,907999997.0
2007-07-27 19:26:00,1.0606,1.0608,1.0602,1.0603,1248999985.0
2007-07-27 19:27:00,1.0603,1.0603,1.0602,1.0602,167199998.0
2007-07-27 19:28:00,1.0603,1.0603,1.0603,1.0603,75700002.0
2007-07-27 19:29:00,1.0605,1.0613,1.0605,1.0609,1640199999.0
2007-07-27 19:30:00,1.0609,1.061,1.0608,1.0608,373399999.0
2007-07-27 19:31:00,1.0608,1.0609,1.0607,1.0608,171600001.0
2007-07-27 19:32:00,1.0609,1.0609,1.0604,1.0606,694699996.0
2007-07-27 19:33:00,1.0606,1.0608,1.0604,1.0608,439000000.0
2007-07-27 19:34:00,1.0608,1.0609,1.0607,1.0608,829800001.0
2007-07-27 19:35:00,1.0608,1.0608,1.0607,1.0607,790799994.0
2007-07-27 19:36:00,1.0608,1.0609,1.0607,1.0608,370499998.0
2007-07-27 19:37:00,1.0608,1.0608,1.0608,1.0608,180200001.0
2007-07-27 19:38:00,1.0608,1.0608,1.0607,1.0608,215100000.0
2007-07-27 19:39:00,1.0607,1.0607,1.0606,1.0607,208600000.0
2007-07-27 19:40:00,1.0607,1.0607,1.0606,1.0606,176400000.0
2007-07-27 19:41:00,1.0602,1.0604,1.0601,1.0602,1731799992.0
2007-07-27 19:42:00,1.0604,1.0608,1.0604,1.0607,1731799992.0
2007-07-27 19:43:00,1.0608,1.0608,1.0605,1.0605,367100002.0
2007-07-27 19:44:00,1.0606,1.0606,1.0606,1.0606,26000000.0
2007-07-27 19:45:00,1.0606,1.0606,1.0604,1.0604,501289999.0
2007-07-27 19:46:00,1.0604,1.0605,1.0604,1.0605,313999985.0
2007-07-27 19:47:00,1.0605,1.0606,1.06045,1.0605,429400002.0
2007-07-27 19:48:00,1.0605,1.0606,1.06045,1.0606,534680001.0
2007-07-27 19:49:00,1.0606,1.0606,1.0604,1.0605,1516100012.0
2007-07-27 19:50:00,1.0605,1.0605,1.06045,1.06045,159199998.0
2007-07-27 19:51:00,1.06045,1.06045,1.0602,1.0603,452000001.0
2007-07-27 19:52:00,1.0603,1.0604,1.06015,1.0603,1119400002.0
2007-07-27 19:53:00,1.0603,1.0605,1.0602,1.0604,1160200013.0
2007-07-27 19:54:00,1.0604,1.0608,1.0603,1.0603,1688600000.0
2007-07-27 19:55:00,1.0604,1.0606,1.0602,1.0604,387400000.0
2007-07-27 19:56:00,1.06055,1.0606,1.0605,1.0606,387400000.0
2007-07-27 19:57:00,1.0606,1.0607,1.0605,1.0605,1768300006.0
2007-07-27 19:58:00,1.0605,1.0606,1.0602,1.0602,1054100006.0
2007-07-27 19:59:00,1.0602,1.0602,1.06,1.0602,658999997.0
2007-07-27 20:00:00,1.0602,1.0602,1.0601,1.0602,253100007.0
2007-07-27 20:01:00,1.0602,1.0602,1.0598,1.0601,1204699997.0
2007-07-27 20:02:00,1.0601,1.0601,1.06,1.0601,268599998.0
2007-07-27 20:03:00,1.0601,1.0601,1.0601,1.0601,8900000.0
2007-07-27 20:04:00,1.0601,1.0601,1.0601,1.0601,166200001.0
2007-07-27 20:05:00,1.0601,1.0601,1.0599,1.0599,720699999.0
2007-07-27 20:06:00,1.0599,1.06,1.0598,1.0598,386400000.0
2007-07-27 20:07:00,1.0598,1.0598,1.0597,1.0597,149500000.0
2007-07-27 20:08:00,1.0598,1.0599,1.0594,1.0598,1360899991.0
2007-07-27 20:09:00,1.0598,1.0601,1.0597,1.0599,1302399992.0
2007-07-27 20:10:00,1.06,1.0603,1.06,1.06,530200004.0
2007-07-27 20:11:00,1.06015,1.0603,1.0601,1.0601,432600000.0
2007-07-27 20:12:00,1.0601,1.0601,1.05975,1.0598,401599998.0
2007-07-27 20:13:00,1.0598,1.0598,1.05955,1.0597,263800000.0
2007-07-27 20:14:00,1.0598,1.0599,1.0598,1.0598,35800000.0
2007-07-27 20:15:00,1.0599,1.0599,1.0597,1.0597,42800000.0
2007-07-27 20:16:00,1.0597,1.0598,1.0597,1.0597,144799999.0
2007-07-27 20:17:00,1.0597,1.0597,1.0597,1.0597,113200000.0
2007-07-27 20:18:00,1.0598,1.0598,1.05955,1.05955,744199997.0
2007-07-27 20:19:00,1.05955,1.05955,1.05945,1.0595,182200002.0
2007-07-27 20:20:00,1.0595,1.0598,1.0595,1.0598,707500000.0
2007-07-27 20:21:00,1.0598,1.0605,1.0598,1.0604,1325700003.0
2007-07-27 20:22:00,1.0604,1.0605,1.0603,1.0605,1340599999.0
2007-07-27 20:23:00,1.0605,1.0606,1.06015,1.06035,886499996.0
2007-07-27 20:24:00,1.0604,1.0605,1.0602,1.0605,597600000.0
2007-07-27 20:25:00,1.0605,1.0606,1.06045,1.0605,201300000.0
2007-07-27 20:26:00,1.0605,1.0607,1.0605,1.0605,555500000.0
2007-07-27 20:27:00,1.06055,1.0606,1.0605,1.0606,94000000.0
2007-07-27 20:28:00,1.0606,1.0606,1.06045,1.06045,500299992.0
2007-07-27 20:29:00,1.0605,1.0607,1.06045,1.0607,233299999.0
2007-07-27 20:30:00,1.0607,1.0607,1.06045,1.06055,774699996.0
2007-07-27 20:31:00,1.0606,1.0607,1.0605,1.0606,551300000.0
2007-07-27 20:32:00,1.0606,1.0607,1.06035,1.0604,1028500008.0
2007-07-27 20:33:00,1.06035,1.0605,1.06035,1.0604,325099997.0
2007-07-27 20:34:00,1.0604,1.0604,1.0602,1.0602,142199998.0
2007-07-27 20:35:00,1.0603,1.0604,1.0603,1.0604,478100001.0
2007-07-27 20:36:00,1.0604,1.0606,1.0604,1.0606,333900000.0
2007-07-27 20:37:00,1.0606,1.0607,1.0604,1.0605,731100003.0
2007-07-27 20:38:00,1.06045,1.0606,1.0603,1.0606,1535699993.0
2007-07-27 20:39:00,1.0606,1.0606,1.06035,1.0605,987099995.0
2007-07-27 20:40:00,1.06045,1.0606,1.0603,1.0605,1525200017.0
2007-07-27 20:41:00,1.0604,1.0606,1.06035,1.0605,622099990.0
2007-07-27 20:42:00,1.0606,1.0606,1.0605,1.0606,95100000.0
2007-07-27 20:43:00,1.0606,1.0606,1.0605,1.0605,120500000.0
2007-07-27 20:44:00,1.0605,1.0607,1.0605,1.0606,179700003.0
2007-07-27 20:45:00,1.0607,1.0608,1.0606,1.0606,264100000.0
2007-07-27 20:46:00,1.0606,1.0608,1.0606,1.0608,937099999.0
2007-07-27 20:47:00,1.0608,1.061,1.0608,1.061,798900007.0
2007-07-27 20:48:00,1.061,1.0612,1.0609,1.0611,547500000.0
2007-07-27 20:49:00,1.0611,1.0611,1.0609,1.0609,502700001.0
2007-07-27 20:50:00,1.0609,1.06115,1.0609,1.0611,414700006.0
2007-07-27 20:51:00,1.0611,1.06115,1.061,1.0611,494200002.0
2007-07-27 20:52:00,1.06115,1.0613,1.0611,1.0612,678900000.0
2007-07-27 20:53:00,1.06115,1.0613,1.06115,1.06115,762700000.0
2007-07-27 20:54:00,1.0612,1.06135,1.0608,1.061,946299996.0
2007-07-27 20:55:00,1.061,1.06115,1.061,1.061,181200000.0
2007-07-27 20:56:00,1.061,1.061,1.061,1.061,13600000.0
2007-07-27 20:57:00,1.061,1.061,1.061,1.061,7200000.0
2007-07-27 20:58:00,1.06115,1.06115,1.061,1.061,131200000.0
2007-07-27 20:59:00,1.061,1.06115,1.061,1.061,317499997.0
2007-07-27 21:00:00,1.061,1.061,1.0608,1.061,1064799997.0
2007-07-27 21:01:00,1.0611,1.0612,1.061,1.0611,468999999.0
2007-07-27 21:02:00,1.0611,1.0611,1.061,1.061,317900000.0
2007-07-27 21:03:00,1.061,1.0611,1.061,1.061,297800001.0
2007-07-27 21:04:00,1.061,1.0611,1.0609,1.0609,214699994.0
2007-07-27 21:05:00,1.0609,1.061,1.0608,1.0609,777999997.0
2007-07-27 21:06:00,1.0609,1.0611,1.0609,1.0611,370800000.0
2007-07-27 21:07:00,1.0611,1.0611,1.061,1.061,274700001.0
2007-07-27 21:08:00,1.06095,1.061,1.06095,1.061,264799992.0
2007-07-27 21:09:00,1.061,1.0618,1.061,1.0618,1506299992.0
2007-07-27 21:10:00,1.0618,1.0622,1.0615,1.0615,1342600004.0
2007-07-27 21:11:00,1.0615,1.0616,1.0612,1.0616,811599996.0
2007-07-27 21:12:00,1.0615,1.0617,1.0614,1.0616,647300002.0
2007-07-27 21:13:00,1.0616,1.0616,1.06145,1.06145,1195699996.0
2007-07-27 21:14:00,1.0615,1.0617,1.0614,1.0614,1459999955.0
2007-07-27 21:15:00,1.0614,1.0614,1.0612,1.0612,994000014.0
2007-07-27 21:16:00,1.0613,1.0616,1.0613,1.0616,851799994.0
2007-07-27 21:17:00,1.0616,1.0616,1.061,1.0612,804699995.0
2007-07-27 21:18:00,1.0612,1.0614,1.0611,1.0611,583700000.0
2007-07-27 21:19:00,1.0612,1.0613,1.0612,1.0612,281700001.0
2007-07-27 21:20:00,1.0612,1.0612,1.0611,1.0611,211000000.0
2007-07-27 21:21:00,1.0611,1.0611,1.06055,1.0606,1391600010.0
2007-07-27 21:22:00,1.0606,1.0606,1.0606,1.0606,120400000.0
2007-07-27 21:23:00,1.0606,1.0606,1.0606,1.0606,25900000.0
2007-07-27 21:24:00,1.0606,1.0606,1.0606,1.0606,44800000.0
2007-07-27 21:25:00,1.0607,1.0608,1.0606,1.0607,549699996.0
2007-07-27 21:26:00,1.0607,1.0608,1.0607,1.0608,226500000.0
2007-07-27 21:27:00,1.0608,1.0608,1.0606,1.0606,698299998.0
2007-07-27 21:28:00,1.0606,1.0606,1.0606,1.0606,92500000.0
2007-07-27 21:29:00,1.0606,1.0606,1.0603,1.0604,416499998.0
2007-07-27 21:30:00,1.0603,1.0605,1.0603,1.0604,317099998.0
2007-07-27 21:31:00,1.0604,1.0605,1.0604,1.0605,406700002.0
2007-07-27 21:32:00,1.0605,1.0607,1.0605,1.0607,262900000.0
2007-07-27 21:33:00,1.0607,1.0607,1.0607,1.0607,80800000.0
2007-07-27 21:34:00,1.0607,1.0609,1.0607,1.0608,169600000.0
2007-07-27 21:35:00,1.0607,1.0609,1.0607,1.0608,694599998.0
2007-07-27 21:36:00,1.0608,1.061,1.0607,1.0609,141400002.0
2007-07-27 21:37:00,1.0609,1.0609,1.0607,1.0607,299100000.0
2007-07-27 21:38:00,1.0607,1.0607,1.0606,1.0606,70400000.0
2007-07-27 21:39:00,1.0607,1.0608,1.0607,1.0608,296100002.0
2007-07-27 21:40:00,1.06085,1.061,1.0607,1.0609,225599997.0
2007-07-27 21:41:00,1.0609,1.0609,1.0609,1.0609,45700000.0
2007-07-27 21:42:00,1.0609,1.0609,1.0609,1.0609,78200000.0
2007-07-27 21:43:00,1.061,1.0612,1.0609,1.061,577400002.0
2007-07-27 21:44:00,1.061,1.0615,1.0609,1.0615,699700002.0
2007-07-27 21:45:00,1.0615,1.0618,1.0615,1.0616,886700004.0
2007-07-27 21:46:00,1.0616,1.0616,1.0614,1.0615,416200002.0
2007-07-27 21:47:00,1.0615,1.0615,1.0615,1.0615,41700000.0
2007-07-27 21:48:00,1.0615,1.0615,1.061,1.0613,485699996.0
2007-07-27 21:49:00,1.06107,1.06122,1.06092,1.06108,108100000.0
2007-07-27 21:50:00,1.0613,1.0615,1.0612,1.0615,91800000.0
2007-07-27 21:51:00,1.0614,1.0616,1.0613,1.0615,456999995.0
2007-07-27 21:52:00,1.0615,1.0615,1.0615,1.0615,91200000.0
2007-07-27 21:53:00,1.0615,1.0615,1.0612,1.0613,427800001.0
2007-07-27 21:54:00,1.0613,1.0615,1.0613,1.0615,929200004.0
2007-07-27 21:55:00,1.0615,1.0618,1.0614,1.0615,864799998.0
2007-07-27 21:56:00,1.0615,1.0617,1.0614,1.0616,722100013.0
2007-07-27 21:57:00,1.0617,1.0617,1.0616,1.0616,138800000.0
2007-07-27 21:58:00,1.0616,1.0617,1.0616,1.0616,450700000.0
2007-07-27 21:59:00,1.0616,1.0616,1.0615,1.0616,526499999.0
2007-07-27 22:00:00,1.0616,1.0618,1.0616,1.0618,287400000.0
2007-07-27 22:01:00,1.0618,1.0619,1.0618,1.0619,74900000.0
2007-07-27 22:02:00,1.0619,1.0619,1.0618,1.0619,62100000.0
2007-07-27 22:03:00,1.0619,1.062,1.0618,1.062,199100000.0
2007-07-27 22:04:00,1.0619,1.062,1.0619,1.062,27900000.0
2007-07-27 22:05:00,1.0621,1.0623,1.0618,1.0619,531500001.0
2007-07-27 22:06:00,1.0619,1.0623,1.0617,1.0619,319800000.0
2007-07-27 22:07:00,1.0619,1.0621,1.0617,1.062,763399997.0
2007-07-27 22:08:00,1.062,1.0622,1.0619,1.062,196700000.0
2007-07-27 22:09:00,1.0621,1.0622,1.062,1.0622,327800000.0
2007-07-27 22:10:00,1.0622,1.0623,1.0618,1.0618,468499998.0
2007-07-27 22:11:00,1.0618,1.0621,1.0618,1.0621,475700001.0
2007-07-27 22:12:00,1.0621,1.0622,1.0621,1.0621,64300000.0
2007-07-27 22:13:00,1.0621,1.0624,1.0621,1.0624,169000001.0
2007-07-27 22:14:00,1.0625,1.063,1.0623,1.0627,528200001.0
2007-07-27 22:15:00,1.0627,1.0633,1.0627,1.063,399699998.0
2007-07-27 22:16:00,1.063,1.0642,1.063,1.0639,634600000.0
2007-07-27 22:17:00,1.0639,1.0639,1.0631,1.0634,583699998.0
2007-07-27 22:18:00,1.0634,1.0639,1.0634,1.0634,447399996.0
2007-07-27 22:19:00,1.0634,1.0637,1.0633,1.0634,156600000.0
2007-07-27 22:20:00,1.0635,1.0639,1.06335,1.0635,243500004.0
2007-07-27 22:21:00,1.0636,1.0643,1.0636,1.0637,787600000.0
2007-07-27 22:22:00,1.0637,1.064,1.0635,1.0638,193199999.0
2007-07-27 22:23:00,1.0638,1.0638,1.0633,1.0636,226700001.0
2007-07-27 22:24:00,1.0636,1.064,1.0635,1.0636,115000000.0
2007-07-27 22:25:00,1.0635,1.0642,1.0635,1.0638,477800003.0
2007-07-27 22:26:00,1.0639,1.0645,1.0638,1.0645,651900000.0
2007-07-27 22:27:00,1.0644,1.0646,1.064,1.0645,638199998.0
2007-07-27 22:28:00,1.0648,1.0648,1.0643,1.0644,302800001.0
2007-07-27 22:29:00,1.0644,1.0645,1.0644,1.0645,47800000.0
2007-07-27 22:30:00,1.0645,1.0645,1.0642,1.0645,229499999.0
2007-07-27 22:31:00,1.0646,1.0646,1.0642,1.0645,434999998.0
2007-07-27 22:32:00,1.0645,1.0645,1.0645,1.0645,21500000.0
2007-07-27 22:33:00,1.0644,1.0644,1.06425,1.0643,102200001.0
2007-07-27 22:34:00,1.06425,1.0645,1.06425,1.0645,49600000.0
2007-07-27 22:35:00,1.0645,1.0645,1.0642,1.0643,206900004.0
2007-07-27 22:36:00,1.0643,1.0644,1.0642,1.0643,150100000.0
2007-07-27 22:37:00,1.0644,1.0645,1.0644,1.0644,201600002.0
2007-07-27 22:38:00,1.0644,1.0645,1.0643,1.0644,413999999.0
2007-07-27 22:39:00,1.0644,1.0644,1.0644,1.0644,14400000.0
2007-07-27 22:40:00,1.0644,1.0645,1.0644,1.0645,102000000.0
2007-07-27 22:41:00,1.0645,1.0645,1.0644,1.0644,176100000.0
2007-07-27 22:42:00,1.0644,1.0645,1.0644,1.0645,51700000.0
2007-07-27 22:43:00,1.0645,1.0645,1.0645,1.0645,24800000.0
2007-07-27 22:44:00,1.0645,1.0645,1.0645,1.0645,31200000.0
2007-07-27 22:45:00,1.0645,1.0645,1.0641,1.0641,140600000.0
2007-07-27 22:46:00,1.0641,1.0642,1.0639,1.0642,251100001.0
2007-07-27 22:47:00,1.0642,1.0642,1.0641,1.0642,59800000.0
2007-07-27 22:48:00,1.0643,1.0643,1.0641,1.0642,51000000.0
2007-07-27 22:49:00,1.0642,1.0643,1.0642,1.0643,35200000.0
2007-07-27 22:50:00,1.0643,1.0643,1.0643,1.0643,29800000.0
2007-07-27 22:51:00,1.0643,1.0644,1.0642,1.0643,127300001.0
2007-07-27 22:52:00,1.0644,1.0644,1.0643,1.0643,19200000.0
2007-07-27 22:53:00,1.0644,1.0644,1.0644,1.0644,24000000.0
2007-07-27 22:54:00,1.0644,1.0645,1.0643,1.0644,164000000.0
2007-07-27 22:55:00,1.0644,1.0645,1.06385,1.0639,262300001.0
2007-07-27 22:56:00,1.064,1.0642,1.0639,1.0641,365400003.0
2007-07-27 22:57:00,1.0641,1.0642,1.064,1.0641,193199999.0
2007-07-27 22:58:00,1.0642,1.0642,1.0641,1.0642,322900001.0
2007-07-27 22:59:00,1.0642,1.0642,1.0639,1.0639,155099998.0
2007-07-30 00:00:00,1.0644,1.0644,1.0644,1.0644,69599999.0
2007-07-30 00:01:00,1.0643,1.0644,1.0643,1.0643,69599999.0
2007-07-30 00:03:00,1.0644,1.0644,1.0644,1.0644,69599999.0
2007-07-30 00:04:00,1.0645,1.0645,1.0645,1.0645,69599999.0
2007-07-30 00:05:00,1.0646,1.0646,1.0646,1.0646,69599999.0
2007-07-30 00:08:00,1.0647,1.0647,1.0647,1.0647,69599999.0
2007-07-30 00:09:00,1.0646,1.0646,1.0646,1.0646,69599999.0
2007-07-30 00:10:00,1.0647,1.0647,1.0647,1.0647,69599999.0
2007-07-30 00:12:00,1.0648,1.0648,1.0648,1.0648,69599999.0
2007-07-30 00:13:00,1.0649,1.0649,1.0648,1.0648,69599999.0
2007-07-30 00:18:00,1.0646,1.0646,1.0646,1.0646,69599999.0
2007-07-30 00:20:00,1.0647,1.0647,1.0646,1.0646,69599999.0
2007-07-30 00:24:00,1.0649,1.0649,1.0648,1.0648,69599999.0
2007-07-30 00:25:00,1.0649,1.0649,1.0648,1.0649,69599999.0
2007-07-30 00:26:00,1.065,1.065,1.0649,1.0649,69599999.0
2007-07-30 00:28:00,1.0648,1.0648,1.0648,1.0648,69599999.0
2007-07-30 00:29:00,1.0647,1.0647,1.0646,1.0646,69599999.0
2007-07-30 00:30:00,1.0645,1.0645,1.0645,1.0645,69599999.0
2007-07-30 00:31:00,1.0644,1.0645,1.0644,1.0645,69599999.0
2007-07-30 00:32:00,1.0646,1.0646,1.0646,1.0646,69599999.0
2007-07-30 00:33:00,1.0647,1.0647,1.0647,1.0647,69599999.0
2007-07-30 00:34:00,1.0648,1.0648,1.0648,1.0648,69599999.0
2007-07-30 00:35:00,1.0649,1.0649,1.0648,1.0648,69599999.0
2007-07-30 00:37:00,1.0647,1.0648,1.0647,1.0648,69599999.0
2007-07-30 00:38:00,1.0647,1.0648,1.0647,1.0648,69599999.0
2007-07-30 00:39:00,1.0646,1.0646,1.0646,1.0646,69599999.0
2007-07-30 00:41:00,1.0647,1.0647,1.0647,1.0647,69599999.0
2007-07-30 00:43:00,1.0646,1.0646,1.0646,1.0646,69599999.0
2007-07-30 00:47:00,1.0647,1.0647,1.0647,1.0647,69599999.0
2007-07-30 00:49:00,1.0646,1.0647,1.0646,1.0647,69599999.0
2007-07-30 00:50:00,1.0646,1.0646,1.0645,1.0646,69599999.0
2007-07-30 00:51:00,1.0645,1.0645,1.0645,1.0645,69599999.0
2007-07-30 00:52:00,1.0644,1.0644,1.0644,1.0644,69599999.0
2007-07-30 00:53:00,1.0642,1.0643,1.0642,1.0643,69599999.0
2007-07-30 00:54:00,1.0642,1.0642,1.0642,1.0642,69599999.0
2007-07-30 00:55:00,1.0643,1.0643,1.0642,1.0642,69599999.0
2007-07-30 00:59:00,1.0641,1.0641,1.064,1.064,69599999.0
2007-07-30 01:00:00,1.0641,1.0641,1.0639,1.0639,69599999.0
2007-07-30 01:01:00,1.0638,1.064,1.0638,1.0639,69599999.0
2007-07-30 01:02:00,1.064,1.064,1.064,1.064,69599999.0
2007-07-30 01:03:00,1.0639,1.0639,1.0639,1.0639,69599999.0
2007-07-30 01:04:00,1.0641,1.0642,1.0639,1.0642,69599999.0
2007-07-30 01:07:00,1.0643,1.0643,1.0643,1.0643,69599999.0
2007-07-30 01:08:00,1.0644,1.0644,1.0644,1.0644,69599999.0
2007-07-30 01:11:00,1.0645,1.0645,1.0645,1.0645,69599999.0
2007-07-30 01:19:00,1.0644,1.0644,1.0644,1.0644,69599999.0
2007-07-30 01:20:00,1.0645,1.0645,1.0645,1.0645,69599999.0
2007-07-30 01:22:00,1.0646,1.0647,1.0646,1.0647,69599999.0
2007-07-30 01:24:00,1.0646,1.0646,1.0644,1.0644,69599999.0
2007-07-30 01:27:00,1.0647,1.0648,1.0647,1.0647,69599999.0
2007-07-30 01:28:00,1.0646,1.0646,1.0646,1.0646,69599999.0
2007-07-30 01:31:00,1.0645,1.0645,1.0645,1.0645,69599999.0
2007-07-30 01:33:00,1.0646,1.0646,1.0645,1.0645,69599999.0
2007-07-30 01:34:00,1.0646,1.0646,1.0646,1.0646,69599999.0
2007-07-30 01:38:00,1.0648,1.0648,1.0647,1.0647,69599999.0
2007-07-30 01:39:00,1.0649,1.065,1.0647,1.0648,69599999.0
2007-07-30 01:41:00,1.0649,1.0649,1.0649,1.0649,69599999.0
2007-07-30 01:42:00,1.0648,1.0648,1.0648,1.0648,69599999.0
2007-07-30 01:45:00,1.0647,1.0648,1.0647,1.0648,69599999.0
2007-07-30 01:55:00,1.0647,1.0648,1.0647,1.0647,69599999.0
2007-07-30 01:56:00,1.0649,1.0649,1.0647,1.0647,69599999.0
2007-07-30 02:00:00,1.06475,1.0649,1.0647,1.0648,69599999.0
2007-07-30 02:01:00,1.0648,1.0649,1.0648,1.0648,32400000.0
2007-07-30 02:02:00,1.0648,1.0648,1.06475,1.0648,107300000.0
2007-07-30 02:03:00,1.0648,1.0649,1.0648,1.06485,26300000.0
2007-07-30 02:04:00,1.0648,1.0648,1.06475,1.06475,50100000.0
2007-07-30 02:05:00,1.06475,1.06485,1.06475,1.0648,58500000.0
2007-07-30 02:06:00,1.0648,1.0649,1.0648,1.06485,29499999.0
2007-07-30 02:07:00,1.06485,1.0649,1.06485,1.0649,7100000.0
2007-07-30 02:08:00,1.0648,1.06485,1.0647,1.0648,149500000.0
2007-07-30 02:09:00,1.0649,1.06495,1.0649,1.06495,29500000.0
2007-07-30 02:10:00,1.0649,1.065,1.0647,1.0647,220300000.0
2007-07-30 02:11:00,1.0646,1.06475,1.0646,1.06465,127700002.0
2007-07-30 02:12:00,1.06465,1.0647,1.06465,1.0647,21600000.0
2007-07-30 02:13:00,1.0647,1.0647,1.06465,1.0647,33600000.0
2007-07-30 02:14:00,1.06465,1.06465,1.0645,1.0645,124600000.0
2007-07-30 02:15:00,1.06455,1.06465,1.0645,1.0646,35200000.0
2007-07-30 02:16:00,1.0645,1.06475,1.0645,1.06465,57600002.0
2007-07-30 02:17:00,1.0646,1.06475,1.0646,1.06475,58900000.0
2007-07-30 02:18:00,1.0647,1.0647,1.06465,1.06465,4800000.0
2007-07-30 02:19:00,1.06465,1.06465,1.06465,1.06465,8000000.0
2007-07-30 02:20:00,1.06465,1.06465,1.06465,1.06465,1600000.0
2007-07-30 02:21:00,1.0646,1.0646,1.0646,1.0646,28800000.0
2007-07-30 02:22:00,1.0646,1.0646,1.06445,1.0646,96499999.0
2007-07-30 02:23:00,1.0646,1.0646,1.0646,1.0646,4000000.0
2007-07-30 02:24:00,1.0646,1.0648,1.0646,1.06475,24800000.0
2007-07-30 02:25:00,1.06475,1.06475,1.06445,1.06445,73900000.0
2007-07-30 02:26:00,1.06445,1.06445,1.06445,1.06445,1600000.0
2007-07-30 02:27:00,1.06435,1.06435,1.06435,1.06435,30400000.0
2007-07-30 02:28:00,1.06427,1.06427,1.06413,1.06423,23600000.0
2007-07-30 02:29:00,1.0644,1.0646,1.0644,1.0646,117800000.0
2007-07-30 02:30:00,1.0646,1.0646,1.0646,1.0646,9600000.0
2007-07-30 02:31:00,1.0646,1.0647,1.0646,1.0646,23900000.0
2007-07-30 02:32:00,1.0646,1.0647,1.0646,1.0647,38900000.0
2007-07-30 02:33:00,1.0647,1.0647,1.06455,1.06465,56299999.0
2007-07-30 02:34:00,1.06465,1.06465,1.06465,1.06465,1200000.0
2007-07-30 02:35:00,1.06465,1.06465,1.06465,1.06465,1600000.0
2007-07-30 02:36:00,1.06465,1.06465,1.06465,1.06465,1600000.0
2007-07-30 02:37:00,1.06465,1.06465,1.06465,1.06465,3200000.0
2007-07-30 02:38:00,1.06465,1.06465,1.06465,1.06465,1600000.0
2007-07-30 02:39:00,1.0647,1.06475,1.0647,1.0647,16000000.0
2007-07-30 02:40:00,1.0647,1.0647,1.0647,1.0647,23800000.0
2007-07-30 02:41:00,1.0648,1.0648,1.0648,1.0648,2400000.0
2007-07-30 02:42:00,1.0648,1.0648,1.0648,1.0648,8700000.0
2007-07-30 02:43:00,1.0648,1.0648,1.0647,1.0647,7200000.0
2007-07-30 02:44:00,1.0647,1.0648,1.0647,1.0648,65300002.0
2007-07-30 02:45:00,1.0648,1.0648,1.06475,1.06475,49200000.0
2007-07-30 02:46:00,1.0647,1.0647,1.06465,1.06465,46800000.0
2007-07-30 02:47:00,1.06465,1.06465,1.06465,1.06465,9600000.0
2007-07-30 02:48:00,1.0646,1.0648,1.0646,1.0647,28000000.0
2007-07-30 02:49:00,1.06475,1.0648,1.0647,1.0647,17700000.0
2007-07-30 02:50:00,1.06475,1.06485,1.0647,1.06485,20000000.0
2007-07-30 02:51:00,1.06485,1.06485,1.0647,1.0648,37200000.0
2007-07-30 02:52:00,1.06485,1.06485,1.06485,1.06485,4800000.0
2007-07-30 02:53:00,1.0648,1.0648,1.0648,1.0648,17900000.0
2007-07-30 02:54:00,1.06475,1.0649,1.0647,1.0649,191699997.0
2007-07-30 02:55:00,1.0648,1.06505,1.06475,1.06475,302399999.0
2007-07-30 02:56:00,1.0648,1.0648,1.0648,1.0648,70000000.0
2007-07-30 02:57:00,1.06475,1.06525,1.0647,1.06495,684300003.0
2007-07-30 02:58:00,1.06495,1.06505,1.06475,1.0649,484099998.0
2007-07-30 02:59:00,1.0649,1.06505,1.0648,1.06485,120999998.0
2007-07-30 03:00:00,1.06495,1.06515,1.0649,1.065,131000000.0
2007-07-30 03:01:00,1.06505,1.0651,1.065,1.065,83400000.0
2007-07-30 03:02:00,1.065,1.06515,1.0649,1.06515,350800000.0
2007-07-30 03:03:00,1.0652,1.0657,1.065,1.06545,918200002.0
2007-07-30 03:04:00,1.0654,1.0659,1.0651,1.0655,559299999.0
2007-07-30 03:05:00,1.0655,1.066,1.0655,1.0658,297800000.0
2007-07-30 03:06:00,1.0657,1.0661,1.0655,1.06555,524600002.0
2007-07-30 03:07:00,1.06555,1.0659,1.06545,1.0655,328300000.0
2007-07-30 03:08:00,1.0657,1.06575,1.06525,1.06525,71300000.0
2007-07-30 03:09:00,1.06525,1.06535,1.06525,1.06525,69600000.0
2007-07-30 03:10:00,1.0653,1.0654,1.0653,1.06535,126800001.0
2007-07-30 03:11:00,1.0654,1.0654,1.0654,1.0654,14400000.0
2007-07-30 03:12:00,1.0654,1.0654,1.0654,1.0654,6400000.0
2007-07-30 03:13:00,1.0654,1.0654,1.0653,1.0653,71600000.0
2007-07-30 03:14:00,1.0654,1.0654,1.0653,1.0653,16000000.0
2007-07-30 03:15:00,1.0653,1.0653,1.0652,1.06525,70100000.0
2007-07-30 03:16:00,1.0653,1.0653,1.0652,1.0653,49400000.0
2007-07-30 03:17:00,1.0653,1.0653,1.0652,1.0652,48700000.0
2007-07-30 03:18:00,1.0652,1.0652,1.0652,1.0652,16800000.0
2007-07-30 03:19:00,1.0652,1.0652,1.06515,1.06515,9600000.0
2007-07-30 03:20:00,1.0652,1.0652,1.0649,1.06495,36600000.0
2007-07-30 03:21:00,1.065,1.0651,1.0649,1.0649,80900000.0
2007-07-30 03:22:00,1.0649,1.0649,1.0649,1.0649,2400000.0
2007-07-30 03:23:00,1.0649,1.0649,1.0647,1.06475,24700000.0
2007-07-30 03:24:00,1.06443,1.06472,1.06443,1.06449,86100000.0
2007-07-30 03:25:00,1.06445,1.0645,1.0644,1.06445,218300000.0
2007-07-30 03:26:00,1.0645,1.06464,1.0645,1.06458,110200000.0
2007-07-30 03:27:00,1.0647,1.06475,1.0647,1.06475,23200000.0
2007-07-30 03:28:00,1.0647,1.0647,1.0643,1.0645,357699999.0
2007-07-30 03:29:00,1.0645,1.0645,1.06425,1.0643,119699999.0
2007-07-30 03:30:00,1.0643,1.0644,1.0643,1.0644,154700000.0
2007-07-30 03:31:00,1.0644,1.0646,1.0644,1.0646,114700000.0
2007-07-30 03:32:00,1.0646,1.0646,1.0644,1.0644,78200000.0
2007-07-30 03:33:00,1.0644,1.0647,1.0644,1.0645,296999999.0
2007-07-30 03:34:00,1.0645,1.0646,1.0645,1.0645,49000000.0
2007-07-30 03:35:00,1.0645,1.0645,1.0645,1.0645,26400000.0
2007-07-30 03:36:00,1.0645,1.0645,1.0645,1.0645,36000000.0
2007-07-30 03:37:00,1.0645,1.0645,1.0645,1.0645,38400000.0
2007-07-30 03:38:00,1.0645,1.0645,1.0645,1.0645,65600000.0
2007-07-30 03:39:00,1.0645,1.0645,1.0645,1.0645,107200000.0
2007-07-30 03:40:00,1.0645,1.0645,1.0645,1.0645,41600000.0
2007-07-30 03:41:00,1.0645,1.0646,1.0645,1.0646,161800000.0
2007-07-30 03:42:00,1.0646,1.0647,1.0646,1.0647,60000000.0
2007-07-30 03:43:00,1.0647,1.0647,1.0644,1.0647,129200000.0
2007-07-30 03:44:00,1.0648,1.0651,1.0648,1.065,295399998.0
2007-07-30 03:45:00,1.065,1.0653,1.065,1.0653,383200002.0
2007-07-30 03:46:00,1.0653,1.0655,1.065,1.06505,409700000.0
2007-07-30 03:47:00,1.0651,1.0651,1.0649,1.0651,418199995.0
2007-07-30 03:48:00,1.0651,1.0651,1.0649,1.0649,71100000.0
2007-07-30 03:49:00,1.0649,1.0649,1.0648,1.0648,153100000.0
2007-07-30 03:50:00,1.0648,1.0649,1.0646,1.0649,428500004.0
2007-07-30 03:51:00,1.0649,1.0649,1.0647,1.0648,106800000.0
2007-07-30 03:52:00,1.0648,1.0649,1.0647,1.0648,128500001.0
2007-07-30 03:53:00,1.0648,1.0649,1.0647,1.0649,242899999.0
2007-07-30 03:54:00,1.0649,1.0649,1.0648,1.0648,141800000.0
2007-07-30 03:55:00,1.0648,1.0648,1.0647,1.0648,91800001.0
2007-07-30 03:56:00,1.0648,1.0648,1.0647,1.0647,231199998.0
2007-07-30 03:57:00,1.0647,1.0647,1.0645,1.0646,388500000.0
2007-07-30 03:58:00,1.0646,1.0647,1.0645,1.0647,152700000.0
2007-07-30 03:59:00,1.0647,1.0655,1.06465,1.0655,1205899992.0
2007-07-30 04:00:00,1.0655,1.0655,1.0652,1.0652,210500001.0
2007-07-30 04:01:00,1.0652,1.0652,1.0649,1.0649,369699997.0
2007-07-30 04:02:00,1.0649,1.065,1.06475,1.0649,311000004.0
2007-07-30 04:03:00,1.065,1.0651,1.0649,1.0651,320700001.0
2007-07-30 04:04:00,1.0651,1.0651,1.0651,1.0651,48800000.0
2007-07-30 04:05:00,1.0651,1.0651,1.0651,1.0651,19200000.0
2007-07-30 04:06:00,1.0651,1.0651,1.0651,1.0651,52000000.0
2007-07-30 04:07:00,1.0651,1.0651,1.065,1.065,49200000.0
2007-07-30 04:08:00,1.0651,1.0651,1.0651,1.0651,16000000.0
2007-07-30 04:09:00,1.0651,1.0651,1.065,1.0651,137500000.0
2007-07-30 04:10:00,1.06505,1.0651,1.065,1.065,124799999.0
2007-07-30 04:11:00,1.065,1.0651,1.065,1.0651,161600003.0
2007-07-30 04:12:00,1.06505,1.0652,1.06505,1.0652,213900000.0
2007-07-30 04:13:00,1.0653,1.0653,1.0653,1.0653,2200000.0
2007-07-30 04:14:00,1.0653,1.0654,1.0653,1.0654,7500000.0
2007-07-30 04:15:00,1.0654,1.0656,1.0654,1.0655,142600000.0
2007-07-30 04:16:00,1.0654,1.0656,1.0654,1.0655,122799998.0
2007-07-30 04:17:00,1.0655,1.0655,1.0655,1.0655,200000.0
2007-07-30 04:18:00,1.0655,1.0657,1.0655,1.0656,240800000.0
2007-07-30 04:19:00,1.0657,1.0657,1.0656,1.0657,117999998.0
2007-07-30 04:20:00,1.0657,1.0658,1.0657,1.0658,165600000.0
2007-07-30 04:21:00,1.0658,1.0659,1.0657,1.0658,459300000.0
2007-07-30 04:22:00,1.0658,1.0658,1.0657,1.0658,368799999.0
2007-07-30 04:23:00,1.0657,1.066,1.0657,1.066,77499999.0
2007-07-30 04:24:00,1.066,1.066,1.066,1.066,28800000.0
2007-07-30 04:25:00,1.066,1.0663,1.0659,1.0662,239300001.0
2007-07-30 04:26:00,1.0662,1.0662,1.0662,1.0662,42800000.0
2007-07-30 04:27:00,1.0663,1.0666,1.0663,1.0665,462899994.0
2007-07-30 04:28:00,1.0665,1.06655,1.0664,1.06655,259700004.0
2007-07-30 04:29:00,1.06655,1.0666,1.0665,1.0666,241900005.0
2007-07-30 04:30:00,1.0666,1.0666,1.0664,1.0665,130600001.0
2007-07-30 04:31:00,1.0665,1.0667,1.0664,1.0666,935099995.0
2007-07-30 04:32:00,1.0666,1.0669,1.0665,1.0666,1323900001.0
2007-07-30 04:33:00,1.0666,1.0666,1.0666,1.0666,678400000.0
2007-07-30 04:34:00,1.0666,1.0666,1.0665,1.06655,241900001.0
2007-07-30 04:35:00,1.0666,1.0666,1.0666,1.0666,146500000.0
2007-07-30 04:36:00,1.0666,1.0666,1.0665,1.0666,183800001.0
2007-07-30 04:37:00,1.06655,1.0666,1.0664,1.0664,208800004.0
2007-07-30 04:38:00,1.0664,1.0667,1.0664,1.0664,329799999.0
2007-07-30 04:39:00,1.0664,1.0666,1.0664,1.06645,555399999.0
2007-07-30 04:40:00,1.06621,1.06625,1.0659,1.06625,1184400009.0
2007-07-30 04:41:00,1.0665,1.0665,1.0665,1.0665,57300000.0
2007-07-30 04:42:00,1.0668,1.0668,1.0668,1.0668,81200001.0
2007-07-30 04:43:00,1.0668,1.06685,1.0665,1.0668,492800004.0
2007-07-30 04:44:00,1.06675,1.0668,1.0666,1.0666,204699999.0
2007-07-30 04:45:00,1.0666,1.0669,1.0665,1.0668,783699999.0
2007-07-30 04:46:00,1.0668,1.0669,1.0666,1.0667,184700000.0
2007-07-30 04:47:00,1.0667,1.067,1.0666,1.067,167200001.0
2007-07-30 04:48:00,1.067,1.0673,1.0667,1.0672,825799999.0
2007-07-30 04:49:00,1.0672,1.0673,1.0668,1.0668,272000002.0
2007-07-30 04:50:00,1.0668,1.067,1.06665,1.0668,494399994.0
2007-07-30 04:51:00,1.0668,1.06685,1.0668,1.06685,29600000.0
2007-07-30 04:52:00,1.0669,1.067,1.0669,1.067,134599999.0
2007-07-30 04:53:00,1.067,1.0671,1.06695,1.06705,570999996.0
2007-07-30 04:54:00,1.0671,1.0671,1.06705,1.0671,61100000.0
2007-07-30 04:55:00,1.0671,1.0671,1.0671,1.0671,200899997.0
2007-07-30 04:56:00,1.0671,1.0671,1.0671,1.0671,125200000.0
2007-07-30 04:57:00,1.0671,1.0675,1.06705,1.0673,557800007.0
2007-07-30 04:58:00,1.0673,1.0673,1.0671,1.0671,128499999.0
2007-07-30 04:59:00,1.0672,1.06725,1.0672,1.06725,23600000.0
2007-07-30 05:00:00,1.0672,1.0672,1.067,1.067,224599999.0
2007-07-30 05:01:00,1.0671,1.06715,1.0669,1.0669,260200001.0
2007-07-30 05:02:00,1.0669,1.067,1.0669,1.067,70599999.0
2007-07-30 05:03:00,1.067,1.067,1.0669,1.0669,74099998.0
2007-07-30 05:04:00,1.067,1.067,1.0669,1.067,81200000.0
2007-07-30 05:05:00,1.0669,1.0669,1.0667,1.0668,203499999.0
2007-07-30 05:06:00,1.0668,1.0669,1.0666,1.0668,149700002.0
2007-07-30 05:07:00,1.0668,1.0669,1.0668,1.0668,25600000.0
2007-07-30 05:08:00,1.0668,1.0669,1.0668,1.06685,23000000.0
2007-07-30 05:09:00,1.06685,1.06695,1.06685,1.06695,52000000.0
2007-07-30 05:10:00,1.06695,1.06695,1.06685,1.0669,60000000.0
2007-07-30 05:11:00,1.06685,1.0669,1.0667,1.06685,133099999.0
2007-07-30 05:12:00,1.0668,1.0668,1.06675,1.06675,41500000.0
2007-07-30 05:13:00,1.0668,1.0668,1.06675,1.0668,13900000.0
2007-07-30 05:14:00,1.0668,1.0668,1.0668,1.0668,9600000.0
2007-07-30 05:15:00,1.0668,1.0668,1.06675,1.0668,26200000.0
2007-07-30 05:16:00,1.0668,1.0668,1.0668,1.0668,7200000.0
2007-07-30 05:17:00,1.0668,1.0668,1.0664,1.0665,145400000.0
2007-07-30 05:18:00,1.0665,1.06655,1.06645,1.0665,76700000.0
2007-07-30 05:19:00,1.0665,1.06665,1.0665,1.0666,34900000.0
2007-07-30 05:20:00,1.0666,1.0666,1.06655,1.06655,16000000.0
2007-07-30 05:21:00,1.06655,1.0668,1.06655,1.0668,92200000.0
2007-07-30 05:22:00,1.0668,1.0668,1.0668,1.0668,12800000.0
2007-07-30 05:23:00,1.0668,1.0668,1.0668,1.0668,19200000.0
2007-07-30 05:24:00,1.0668,1.0668,1.06675,1.0668,31000000.0
2007-07-30 05:25:00,1.0668,1.0668,1.0668,1.0668,25600000.0
2007-07-30 05:26:00,1.0668,1.0668,1.0668,1.0668,25600000.0
2007-07-30 05:27:00,1.0668,1.0668,1.0668,1.0668,12800000.0
2007-07-30 05:28:00,1.0668,1.06685,1.06675,1.0668,51400000.0
2007-07-30 05:29:00,1.0668,1.06685,1.0668,1.0668,28000000.0
2007-07-30 05:30:00,1.0668,1.0668,1.0666,1.0666,45600000.0
2007-07-30 05:31:00,1.0666,1.0666,1.0666,1.0666,14400000.0
2007-07-30 05:32:00,1.0666,1.0666,1.0665,1.0666,37700000.0
2007-07-30 05:33:00,1.0666,1.0667,1.06645,1.0667,70700000.0
2007-07-30 05:34:00,1.0667,1.0667,1.06655,1.0666,8100000.0
2007-07-30 05:35:00,1.06665,1.0667,1.06665,1.0667,8800000.0
2007-07-30 05:36:00,1.0667,1.0668,1.0667,1.0668,26900000.0
2007-07-30 05:37:00,1.06645,1.0665,1.06645,1.06645,87300000.0
2007-07-30 05:38:00,1.0667,1.0667,1.0667,1.0667,4000000.0
2007-07-30 05:39:00,1.06675,1.0668,1.06675,1.0668,6400000.0
2007-07-30 05:40:00,1.06675,1.06685,1.06675,1.06685,7200000.0
2007-07-30 05:41:00,1.06652,1.06655,1.0665,1.06655,291000001.0
2007-07-30 05:42:00,1.0668,1.0668,1.06655,1.0666,146100000.0
2007-07-30 05:43:00,1.0666,1.0666,1.06655,1.06655,46100000.0
2007-07-30 05:44:00,1.0666,1.06665,1.0665,1.06665,87800003.0
2007-07-30 05:45:00,1.06665,1.06665,1.06665,1.06665,1600000.0
2007-07-30 05:46:00,1.0665,1.06655,1.0665,1.06655,1100000.0
2007-07-30 05:47:00,1.0666,1.0666,1.0665,1.0665,187099999.0
2007-07-30 05:48:00,1.0666,1.0666,1.0665,1.0666,242200000.0
2007-07-30 05:49:00,1.0666,1.0666,1.0666,1.0666,30700000.0
2007-07-30 05:50:00,1.0666,1.0666,1.0666,1.0666,74600001.0
2007-07-30 05:51:00,1.0666,1.0666,1.0665,1.0666,59400000.0
2007-07-30 05:52:00,1.0667,1.0668,1.0667,1.0668,9800000.0
2007-07-30 05:53:00,1.06675,1.0669,1.0665,1.0665,134000000.0
2007-07-30 05:54:00,1.0665,1.0668,1.0665,1.0665,189900000.0
2007-07-30 05:55:00,1.0665,1.0665,1.0665,1.0665,59400000.0
2007-07-30 05:56:00,1.0665,1.0665,1.066,1.066,170699998.0
2007-07-30 05:57:00,1.066,1.0662,1.0658,1.066,144700000.0
2007-07-30 05:58:00,1.066,1.066,1.06595,1.06595,9600000.0
2007-07-30 05:59:00,1.06595,1.06595,1.0659,1.0659,151500002.0
2007-07-30 06:00:00,1.0659,1.0659,1.0658,1.0658,144599999.0
2007-07-30 06:01:00,1.0658,1.0659,1.0658,1.0659,274300001.0
2007-07-30 06:02:00,1.0659,1.0659,1.0658,1.06585,29200000.0
2007-07-30 06:03:00,1.06585,1.06585,1.06585,1.06585,1600000.0
2007-07-30 06:04:00,1.0658,1.0658,1.0657,1.06575,82200000.0
2007-07-30 06:05:00,1.06575,1.06595,1.06545,1.0655,205900000.0
2007-07-30 06:06:00,1.0655,1.0655,1.0655,1.0655,56000000.0
2007-07-30 06:07:00,1.0655,1.0655,1.0655,1.0655,116000003.0
2007-07-30 06:08:00,1.0655,1.0655,1.0655,1.0655,183400002.0
2007-07-30 06:09:00,1.0655,1.0655,1.06545,1.0655,99000003.0
2007-07-30 06:10:00,1.0655,1.0655,1.0655,1.0655,103500005.0
2007-07-30 06:11:00,1.0655,1.0655,1.0655,1.0655,107800003.0
2007-07-30 06:12:00,1.0655,1.0655,1.0655,1.0655,103000000.0
2007-07-30 06:13:00,1.0655,1.0655,1.0655,1.0655,112600000.0
2007-07-30 06:14:00,1.0655,1.0655,1.0655,1.0655,283400001.0
2007-07-30 06:15:00,1.0655,1.0656,1.06545,1.0656,84400000.0
2007-07-30 06:16:00,1.0656,1.0657,1.0656,1.0656,86100000.0
2007-07-30 06:17:00,1.0657,1.0659,1.0657,1.0659,148800000.0
2007-07-30 06:18:00,1.066,1.066,1.0658,1.0659,60000000.0
2007-07-30 06:19:00,1.0659,1.0659,1.0659,1.0659,34400000.0
2007-07-30 06:20:00,1.0659,1.066,1.0659,1.066,47400000.0
2007-07-30 06:21:00,1.066,1.066,1.0657,1.0659,111200000.0
2007-07-30 06:22:00,1.0659,1.0659,1.0659,1.0659,20000000.0
2007-07-30 06:23:00,1.0659,1.0659,1.0659,1.0659,16000000.0
2007-07-30 06:24:00,1.0659,1.0659,1.0659,1.0659,20000000.0
2007-07-30 06:25:00,1.0659,1.0662,1.0659,1.0661,247100000.0
2007-07-30 06:26:00,1.0661,1.0663,1.0661,1.0663,86400000.0
2007-07-30 06:27:00,1.0663,1.0665,1.0663,1.0664,74400000.0
2007-07-30 06:28:00,1.0665,1.0667,1.0665,1.0667,58100000.0
2007-07-30 06:29:00,1.0667,1.0668,1.0667,1.0668,62000000.0
2007-07-30 06:30:00,1.0668,1.0671,1.0668,1.0671,128600000.0
2007-07-30 06:31:00,1.0671,1.06715,1.0671,1.0671,57400000.0
2007-07-30 06:32:00,1.0671,1.0671,1.0671,1.0671,44600000.0
2007-07-30 06:33:00,1.0671,1.0671,1.0671,1.0671,83800000.0
2007-07-30 06:34:00,1.0671,1.0671,1.06685,1.06685,71100000.0
2007-07-30 06:35:00,1.06685,1.0669,1.0668,1.0668,75600000.0
2007-07-30 06:36:00,1.0668,1.0668,1.06675,1.0668,26200000.0
2007-07-30 06:37:00,1.0668,1.0668,1.0668,1.0668,25600000.0
2007-07-30 06:38:00,1.0668,1.0668,1.06675,1.06675,16800000.0
2007-07-30 06:39:00,1.0668,1.0668,1.0667,1.0668,83900001.0
2007-07-30 06:40:00,1.0668,1.0668,1.0668,1.0668,25600000.0
2007-07-30 06:41:00,1.0668,1.0668,1.0666,1.0666,111900000.0
2007-07-30 06:42:00,1.06636,1.0665,1.06636,1.06647,1991699989.0
2007-07-30 06:43:00,1.06638,1.06645,1.0663,1.0664,1819099987.0
2007-07-30 06:44:00,1.06635,1.06656,1.06635,1.06644,1134399990.0
2007-07-30 06:45:00,1.0665,1.0665,1.06648,1.0665,252499998.0
2007-07-30 06:46:00,1.06639,1.06643,1.06629,1.06643,467299995.0
2007-07-30 06:47:00,1.0667,1.0667,1.06665,1.06665,20800000.0
2007-07-30 06:48:00,1.06642,1.06644,1.06634,1.06644,278599999.0
2007-07-30 06:49:00,1.0664,1.0664,1.0664,1.0664,66099999.0
2007-07-30 06:50:00,1.0666,1.0666,1.0666,1.0666,47700000.0
2007-07-30 06:51:00,1.0666,1.0667,1.0666,1.0667,45300000.0
2007-07-30 06:52:00,1.0667,1.0667,1.0667,1.0667,16000000.0
2007-07-30 06:53:00,1.0667,1.06675,1.0667,1.06675,55900000.0
2007-07-30 06:54:00,1.0668,1.0668,1.06675,1.06675,154900000.0
2007-07-30 06:55:00,1.06675,1.06675,1.0666,1.0667,88499999.0
2007-07-30 06:56:00,1.0667,1.0667,1.06665,1.0667,21600000.0
2007-07-30 06:57:00,1.0667,1.0667,1.06665,1.0667,62500000.0
2007-07-30 06:58:00,1.0667,1.0667,1.06665,1.0667,105300000.0
2007-07-30 06:59:00,1.0667,1.0667,1.0666,1.0666,14700000.0
2007-07-30 07:00:00,1.0665,1.0665,1.0664,1.0664,32700000.0
2007-07-30 07:01:00,1.0665,1.0669,1.0665,1.0666,244700000.0
2007-07-30 07:02:00,1.0666,1.0668,1.06645,1.0667,309999996.0
2007-07-30 07:03:00,1.0667,1.0667,1.0667,1.0667,306700000.0
2007-07-30 07:04:00,1.0667,1.067,1.0667,1.06695,100200000.0
2007-07-30 07:05:00,1.067,1.067,1.067,1.067,25700000.0
2007-07-30 07:06:00,1.067,1.067,1.06665,1.0667,207300000.0
2007-07-30 07:07:00,1.067,1.067,1.0667,1.0667,717900001.0
2007-07-30 07:08:00,1.0667,1.0667,1.0667,1.0667,131800000.0
2007-07-30 07:09:00,1.0667,1.0667,1.0667,1.0667,38000000.0
2007-07-30 07:10:00,1.0667,1.0667,1.0665,1.0667,109800000.0
2007-07-30 07:11:00,1.0666,1.0667,1.06645,1.0665,201899999.0
2007-07-30 07:12:00,1.0665,1.0667,1.06645,1.0665,195400000.0
2007-07-30 07:13:00,1.0665,1.0665,1.0665,1.0665,31100000.0
2007-07-30 07:14:00,1.0664,1.0664,1.0664,1.0664,64300001.0
2007-07-30 07:15:00,1.0663,1.0664,1.0663,1.0664,66300000.0
2007-07-30 07:16:00,1.0664,1.0664,1.0663,1.0664,154999997.0
2007-07-30 07:17:00,1.0664,1.0664,1.0664,1.0664,17900000.0
2007-07-30 07:18:00,1.0664,1.0664,1.0664,1.0664,11800000.0
2007-07-30 07:19:00,1.0664,1.0664,1.0664,1.0664,6400000.0
2007-07-30 07:20:00,1.0664,1.0664,1.066,1.0661,206000000.0
2007-07-30 07:21:00,1.0661,1.0661,1.0661,1.0661,32500000.0
2007-07-30 07:22:00,1.0661,1.0661,1.066,1.066,20700000.0
2007-07-30 07:23:00,1.0661,1.0661,1.06575,1.066,465899997.0
2007-07-30 07:24:00,1.066,1.066,1.06575,1.06575,174099999.0
2007-07-30 07:25:00,1.0658,1.0658,1.0654,1.0654,588100001.0
2007-07-30 07:26:00,1.0654,1.0654,1.0653,1.0653,197100001.0
2007-07-30 07:27:00,1.0653,1.0653,1.06525,1.0653,46100000.0
2007-07-30 07:28:00,1.0653,1.0655,1.0653,1.0654,117000002.0
2007-07-30 07:29:00,1.0653,1.0655,1.0653,1.0654,117700000.0
2007-07-30 07:30:00,1.0655,1.0655,1.06535,1.0654,101100000.0
2007-07-30 07:31:00,1.0654,1.0655,1.0654,1.0655,32800000.0
2007-07-30 07:32:00,1.0655,1.0655,1.0654,1.0655,52800000.0
2007-07-30 07:33:00,1.0655,1.0655,1.0655,1.0655,9600000.0
2007-07-30 07:34:00,1.0655,1.0655,1.0653,1.0654,51599999.0
2007-07-30 07:35:00,1.0654,1.0655,1.0653,1.0653,48300000.0
2007-07-30 07:36:00,1.06525,1.0653,1.06525,1.0653,5600000.0
2007-07-30 07:37:00,1.0653,1.0655,1.0653,1.06545,134700000.0
2007-07-30 07:38:00,1.06545,1.06555,1.06545,1.06555,70500000.0
2007-07-30 07:39:00,1.06555,1.06575,1.06555,1.06575,95200000.0
2007-07-30 07:40:00,1.06575,1.0658,1.06565,1.06575,177800002.0
2007-07-30 07:41:00,1.06575,1.06575,1.0656,1.0657,58600000.0
2007-07-30 07:42:00,1.0657,1.0657,1.0657,1.0657,43800000.0
2007-07-30 07:43:00,1.0657,1.0657,1.06565,1.0657,67100000.0
2007-07-30 07:44:00,1.0657,1.0657,1.06565,1.0657,61400000.0
2007-07-30 07:45:00,1.06565,1.0657,1.0656,1.0657,85800001.0
2007-07-30 07:46:00,1.0657,1.0657,1.06555,1.06555,80000000.0
2007-07-30 07:47:00,1.0655,1.0657,1.0655,1.0657,43600000.0
2007-07-30 07:48:00,1.0657,1.0657,1.0657,1.0657,16800000.0
2007-07-30 07:49:00,1.0657,1.0657,1.0656,1.0657,28800000.0
2007-07-30 07:50:00,1.0657,1.0657,1.0656,1.0657,29300000.0
2007-07-30 07:51:00,1.0657,1.0657,1.0656,1.0657,56600000.0
2007-07-30 07:52:00,1.0657,1.0657,1.0657,1.0657,9600000.0
2007-07-30 07:53:00,1.0657,1.0658,1.0654,1.0654,378700001.0
2007-07-30 07:54:00,1.0654,1.0655,1.0653,1.0654,112499999.0
2007-07-30 07:55:00,1.0654,1.06545,1.0653,1.0654,89900000.0
2007-07-30 07:56:00,1.0654,1.0655,1.0654,1.0655,13700000.0
2007-07-30 07:57:00,1.0655,1.0655,1.0655,1.0655,1500000.0
2007-07-30 07:58:00,1.0655,1.0656,1.0655,1.0655,8800000.0
2007-07-30 07:59:00,1.0655,1.0655,1.0654,1.0654,14300000.0
2007-07-30 08:00:00,1.0654,1.06545,1.06535,1.06535,117699999.0
2007-07-30 08:01:00,1.0654,1.0655,1.06535,1.06535,172100000.0
2007-07-30 08:02:00,1.0654,1.0655,1.0654,1.0655,50900000.0
2007-07-30 08:03:00,1.0655,1.0657,1.0655,1.0657,131300001.0
2007-07-30 08:04:00,1.0657,1.0658,1.0655,1.0658,370000000.0
2007-07-30 08:05:00,1.0658,1.0658,1.0655,1.0656,89300001.0
2007-07-30 08:06:00,1.0656,1.0656,1.0656,1.0656,59600000.0
2007-07-30 08:07:00,1.0656,1.0657,1.0656,1.0657,168500000.0
2007-07-30 08:08:00,1.0657,1.0657,1.0657,1.0657,4800000.0
2007-07-30 08:09:00,1.0657,1.0658,1.0657,1.0657,31200000.0
2007-07-30 08:10:00,1.0657,1.0657,1.0657,1.0657,10400000.0
2007-07-30 08:11:00,1.0657,1.0658,1.0657,1.0658,73200000.0
2007-07-30 08:12:00,1.0658,1.0658,1.06565,1.0657,113300000.0
2007-07-30 08:13:00,1.0657,1.0657,1.0657,1.0657,71500000.0
2007-07-30 08:14:00,1.0657,1.0657,1.0655,1.0656,240300000.0
2007-07-30 08:15:00,1.0656,1.0656,1.0656,1.0656,30400000.0
2007-07-30 08:16:00,1.0656,1.0656,1.06545,1.0655,135100000.0
2007-07-30 08:17:00,1.0655,1.0655,1.0655,1.0655,64600000.0
2007-07-30 08:18:00,1.0655,1.0656,1.06545,1.0656,38200000.0
2007-07-30 08:19:00,1.0656,1.0656,1.0655,1.0656,68500000.0
2007-07-30 08:20:00,1.0656,1.0656,1.0655,1.0656,7500000.0
2007-07-30 08:21:00,1.0656,1.0656,1.06525,1.06535,204300001.0
2007-07-30 08:22:00,1.0654,1.0654,1.06515,1.06525,52000000.0
2007-07-30 08:23:00,1.0652,1.0654,1.0652,1.0654,55200000.0
2007-07-30 08:24:00,1.0654,1.0655,1.0654,1.0655,165800000.0
2007-07-30 08:25:00,1.06555,1.0656,1.0654,1.0655,58400000.0
2007-07-30 08:26:00,1.0655,1.06555,1.0655,1.0655,56000000.0
2007-07-30 08:27:00,1.0655,1.0655,1.0655,1.0655,6400000.0
2007-07-30 08:28:00,1.0655,1.0656,1.0655,1.0655,52800000.0
2007-07-30 08:29:00,1.0655,1.0655,1.0655,1.0655,16300000.0
2007-07-30 08:30:00,1.06545,1.0655,1.06545,1.0655,99500000.0
2007-07-30 08:31:00,1.06555,1.0656,1.06555,1.0656,3200000.0
2007-07-30 08:32:00,1.0655,1.0658,1.0655,1.0658,193599997.0
2007-07-30 08:33:00,1.0658,1.0659,1.06575,1.06585,182000001.0
2007-07-30 08:34:00,1.0659,1.0662,1.0658,1.0662,79800000.0
2007-07-30 08:35:00,1.0662,1.0665,1.0662,1.0663,152800000.0
2007-07-30 08:36:00,1.0663,1.0663,1.0662,1.0662,72300000.0
2007-07-30 08:37:00,1.0662,1.0662,1.0662,1.0662,27600000.0
2007-07-30 08:38:00,1.0662,1.0662,1.0661,1.0662,49000000.0
2007-07-30 08:39:00,1.06574,1.066,1.06557,1.0659,1475200009.0
2007-07-30 08:40:00,1.0662,1.0662,1.0662,1.0662,34400000.0
2007-07-30 08:41:00,1.0662,1.0662,1.0661,1.0661,70400000.0
2007-07-30 08:42:00,1.0661,1.0661,1.06605,1.06605,135400000.0
2007-07-30 08:43:00,1.06605,1.06605,1.06595,1.06595,20000000.0
2007-07-30 08:44:00,1.06574,1.06593,1.06555,1.06564,540100000.0
2007-07-30 08:45:00,1.06559,1.06588,1.06559,1.06565,922399997.0
2007-07-30 08:46:00,1.0659,1.0659,1.0656,1.0658,187400000.0
2007-07-30 08:47:00,1.0658,1.06595,1.0658,1.06585,143599999.0
2007-07-30 08:48:00,1.0659,1.0659,1.06585,1.06585,46400000.0
2007-07-30 08:49:00,1.06575,1.0658,1.06575,1.0658,39200000.0
2007-07-30 08:50:00,1.0658,1.06585,1.0658,1.0658,60600000.0
2007-07-30 08:51:00,1.0658,1.0661,1.06575,1.0661,466199999.0
2007-07-30 08:52:00,1.0661,1.06615,1.06595,1.06615,178099999.0
2007-07-30 08:53:00,1.06615,1.0662,1.0659,1.0661,129400000.0
2007-07-30 08:54:00,1.0661,1.0661,1.06605,1.06605,1700000.0
2007-07-30 08:55:00,1.0662,1.0663,1.06605,1.0663,35900000.0
2007-07-30 08:56:00,1.0664,1.0666,1.0662,1.0665,596799992.0
2007-07-30 08:57:00,1.0665,1.0666,1.0665,1.0666,262699998.0
2007-07-30 08:58:00,1.0666,1.0666,1.0665,1.0665,97099999.0
2007-07-30 08:59:00,1.0665,1.06665,1.06645,1.0666,451600003.0
2007-07-30 09:00:00,1.0666,1.06665,1.06635,1.0664,187500000.0
2007-07-30 09:01:00,1.06645,1.06655,1.06635,1.0665,193500000.0
2007-07-30 09:02:00,1.0664,1.0665,1.0664,1.0665,107700000.0
2007-07-30 09:03:00,1.0665,1.0665,1.0663,1.0663,79900000.0
2007-07-30 09:04:00,1.06635,1.06635,1.0661,1.06635,398499998.0
2007-07-30 09:05:00,1.06635,1.06635,1.0661,1.06625,193999999.0
2007-07-30 09:06:00,1.06625,1.06635,1.066,1.06605,111600000.0
2007-07-30 09:07:00,1.0661,1.06635,1.0661,1.06635,89300000.0
2007-07-30 09:08:00,1.06615,1.0663,1.06575,1.06605,167200002.0
2007-07-30 09:09:00,1.06605,1.0663,1.066,1.0663,95100000.0
2007-07-30 09:10:00,1.0663,1.0663,1.06625,1.06625,44500000.0
2007-07-30 09:11:00,1.06625,1.0663,1.0659,1.066,250200000.0
2007-07-30 09:12:00,1.066,1.0661,1.0658,1.0661,293100000.0
2007-07-30 09:13:00,1.0661,1.0664,1.06605,1.06635,164400000.0
2007-07-30 09:14:00,1.06645,1.0667,1.06645,1.0667,83200000.0
2007-07-30 09:15:00,1.0667,1.0667,1.0663,1.0664,160500001.0
2007-07-30 09:16:00,1.06645,1.0665,1.06645,1.0665,357999998.0
2007-07-30 09:17:00,1.0665,1.0665,1.0662,1.0662,312800003.0
2007-07-30 09:18:00,1.06625,1.0663,1.0662,1.0663,39900000.0
2007-07-30 09:19:00,1.0663,1.0664,1.0663,1.0664,216700006.0
2007-07-30 09:20:00,1.0664,1.0665,1.06635,1.0665,413200000.0
2007-07-30 09:21:00,1.0665,1.0666,1.06645,1.0665,134300000.0
2007-07-30 09:22:00,1.0665,1.0665,1.06645,1.0665,207600000.0
2007-07-30 09:23:00,1.0665,1.0665,1.0665,1.0665,147900000.0
2007-07-30 09:24:00,1.0665,1.0671,1.06645,1.0671,615099993.0
2007-07-30 09:25:00,1.0671,1.0671,1.06695,1.067,30600000.0
2007-07-30 09:26:00,1.06705,1.06705,1.067,1.067,252099997.0
2007-07-30 09:27:00,1.067,1.067,1.06675,1.0669,87600000.0
2007-07-30 09:28:00,1.0669,1.067,1.0669,1.067,158700000.0
2007-07-30 09:29:00,1.067,1.0672,1.067,1.0672,62900000.0
2007-07-30 09:30:00,1.0673,1.0673,1.0672,1.06725,148300000.0
2007-07-30 09:31:00,1.06725,1.06735,1.0672,1.0672,281300001.0
2007-07-30 09:32:00,1.06725,1.0677,1.0672,1.0677,413499999.0
2007-07-30 09:33:00,1.0677,1.0678,1.0675,1.06755,847900002.0
2007-07-30 09:34:00,1.06755,1.06755,1.06745,1.06745,18400000.0
2007-07-30 09:35:00,1.06721,1.06752,1.06712,1.06712,1713499996.0
2007-07-30 09:36:00,1.0674,1.0674,1.067,1.06715,436700000.0
2007-07-30 09:37:00,1.06715,1.06715,1.06695,1.067,413400002.0
2007-07-30 09:38:00,1.067,1.06715,1.0666,1.0668,449599997.0
2007-07-30 09:39:00,1.06675,1.067,1.0667,1.06695,565499996.0
2007-07-30 09:40:00,1.0669,1.06695,1.06675,1.06695,143200000.0
2007-07-30 09:41:00,1.06695,1.0672,1.06695,1.0671,247799999.0
2007-07-30 09:42:00,1.067,1.06725,1.06695,1.0672,254000003.0
2007-07-30 09:43:00,1.06725,1.06725,1.0671,1.0671,45000000.0
2007-07-30 09:44:00,1.0671,1.06725,1.06705,1.06705,313800002.0
2007-07-30 09:45:00,1.06705,1.06705,1.06655,1.06675,675400000.0
2007-07-30 09:46:00,1.0667,1.0669,1.0665,1.0669,503999998.0
2007-07-30 09:47:00,1.0669,1.067,1.0668,1.067,938899998.0
2007-07-30 09:48:00,1.067,1.0671,1.067,1.067,243000000.0
2007-07-30 09:49:00,1.06695,1.06695,1.06675,1.06675,208500000.0
2007-07-30 09:50:00,1.0667,1.0667,1.0664,1.0665,326299997.0
2007-07-30 09:51:00,1.0665,1.06665,1.0664,1.06655,130100001.0
2007-07-30 09:52:00,1.06655,1.06665,1.0662,1.0664,886900011.0
2007-07-30 09:53:00,1.0664,1.06655,1.0662,1.0664,222600002.0
2007-07-30 09:54:00,1.0665,1.06655,1.06605,1.0661,287000002.0
2007-07-30 09:55:00,1.06615,1.06625,1.066,1.06625,131300000.0
2007-07-30 09:56:00,1.06625,1.06625,1.066,1.06605,266100000.0
2007-07-30 09:57:00,1.06605,1.0661,1.0658,1.0658,553300002.0
2007-07-30 09:58:00,1.06575,1.06615,1.06575,1.06595,566300001.0
2007-07-30 09:59:00,1.066,1.06605,1.06575,1.06575,306699998.0
2007-07-30 10:00:00,1.06575,1.06585,1.06575,1.06585,161600000.0
2007-07-30 10:01:00,1.06585,1.06605,1.0658,1.06595,124600001.0
2007-07-30 10:02:00,1.06595,1.0661,1.0657,1.06595,222000000.0
2007-07-30 10:03:00,1.06595,1.0661,1.0659,1.0661,129100000.0
2007-07-30 10:04:00,1.066,1.0661,1.066,1.0661,17500000.0
2007-07-30 10:05:00,1.06595,1.06605,1.06595,1.066,61300000.0
2007-07-30 10:06:00,1.06605,1.0661,1.066,1.066,69600000.0
2007-07-30 10:07:00,1.066,1.0661,1.06595,1.066,81800000.0
2007-07-30 10:08:00,1.066,1.066,1.0659,1.0659,220999998.0
2007-07-30 10:09:00,1.0659,1.0661,1.0659,1.0661,95900000.0
2007-07-30 10:10:00,1.0661,1.0661,1.0661,1.0661,11200000.0
2007-07-30 10:11:00,1.0661,1.06645,1.0661,1.0664,501000004.0
2007-07-30 10:12:00,1.0664,1.0665,1.0662,1.0665,617999998.0
2007-07-30 10:13:00,1.0665,1.0665,1.0662,1.0663,256700004.0
2007-07-30 10:14:00,1.0663,1.06645,1.0661,1.0662,93000000.0
2007-07-30 10:15:00,1.0662,1.0662,1.0661,1.0662,50600000.0
2007-07-30 10:16:00,1.06625,1.06625,1.06625,1.06625,4800000.0
2007-07-30 10:17:00,1.0663,1.0663,1.0663,1.0663,1600000.0
2007-07-30 10:18:00,1.0663,1.0663,1.06625,1.0663,33100000.0
2007-07-30 10:19:00,1.0663,1.06645,1.06625,1.0663,84000000.0
2007-07-30 10:20:00,1.0663,1.0663,1.06625,1.06625,17600000.0
2007-07-30 10:21:00,1.06625,1.0663,1.066,1.0661,281899999.0
2007-07-30 10:22:00,1.066,1.0663,1.066,1.06625,136300001.0
2007-07-30 10:23:00,1.06625,1.0663,1.06625,1.06625,45300000.0
2007-07-30 10:24:00,1.0663,1.0663,1.06615,1.0662,33800000.0
2007-07-30 10:25:00,1.0662,1.0662,1.0661,1.06615,139800002.0
2007-07-30 10:26:00,1.0662,1.0662,1.06615,1.06615,4800000.0
2007-07-30 10:27:00,1.066,1.06607,1.06544,1.06581,144000000.0
2007-07-30 10:28:00,1.0662,1.0662,1.066,1.066,115100000.0
2007-07-30 10:29:00,1.066,1.0661,1.06595,1.066,144500000.0
2007-07-30 10:30:00,1.066,1.0663,1.066,1.0661,522200002.0
2007-07-30 10:31:00,1.06615,1.0662,1.06605,1.0661,50400000.0
2007-07-30 10:32:00,1.0661,1.0661,1.06595,1.06595,122299999.0
2007-07-30 10:33:00,1.06595,1.06595,1.0655,1.06555,312800003.0
2007-07-30 10:34:00,1.06555,1.06565,1.06555,1.0656,119900000.0
2007-07-30 10:35:00,1.0656,1.06575,1.06555,1.06555,383900003.0
2007-07-30 10:36:00,1.06555,1.06555,1.0655,1.0655,38700000.0
2007-07-30 10:37:00,1.06555,1.06565,1.06555,1.0656,45200000.0
2007-07-30 10:38:00,1.0656,1.0656,1.06515,1.06515,212399999.0
2007-07-30 10:39:00,1.0652,1.0653,1.0652,1.0652,68700000.0
2007-07-30 10:40:00,1.0652,1.06535,1.06515,1.0652,243399999.0
2007-07-30 10:41:00,1.0652,1.0652,1.0652,1.0652,147200000.0
2007-07-30 10:42:00,1.0652,1.0652,1.06455,1.06465,369300001.0
2007-07-30 10:43:00,1.0647,1.0648,1.0646,1.0647,364200000.0
2007-07-30 10:44:00,1.06465,1.0649,1.0646,1.0648,533099999.0
2007-07-30 10:45:00,1.0648,1.0648,1.06475,1.0648,202199997.0
2007-07-30 10:46:00,1.0648,1.0649,1.06475,1.0649,102500000.0
2007-07-30 10:47:00,1.0648,1.0649,1.0647,1.0648,221899997.0
2007-07-30 10:48:00,1.0648,1.0648,1.06475,1.0648,297100000.0
2007-07-30 10:49:00,1.0648,1.0649,1.0648,1.0649,399999999.0
2007-07-30 10:50:00,1.0649,1.0656,1.0649,1.0655,1125089998.0
2007-07-30 10:51:00,1.06545,1.0655,1.06535,1.0654,340499997.0
2007-07-30 10:52:00,1.0654,1.0655,1.06485,1.0649,1342740000.0
2007-07-30 10:53:00,1.0649,1.0651,1.0649,1.065,384289997.0
2007-07-30 10:54:00,1.065,1.0655,1.065,1.0654,471199998.0
2007-07-30 10:55:00,1.0654,1.0657,1.0654,1.0655,1068300001.0
2007-07-30 10:56:00,1.0655,1.0656,1.0654,1.0654,325800001.0
2007-07-30 10:57:00,1.0654,1.0655,1.0653,1.06545,161400000.0
2007-07-30 10:58:00,1.0654,1.0655,1.0654,1.06545,93700001.0
2007-07-30 10:59:00,1.06545,1.06555,1.06545,1.0655,184000001.0
2007-07-30 11:00:00,1.0655,1.0658,1.06545,1.0655,801099992.0
2007-07-30 11:01:00,1.0655,1.0657,1.0655,1.06565,992199991.0
2007-07-30 11:02:00,1.0657,1.066,1.0657,1.06595,518800004.0
2007-07-30 11:03:00,1.0661,1.0666,1.06595,1.0666,913599997.0
2007-07-30 11:04:00,1.0666,1.067,1.06635,1.0665,2047299999.0
2007-07-30 11:05:00,1.06655,1.0666,1.0663,1.0666,518800003.0
2007-07-30 11:06:00,1.0666,1.0668,1.0666,1.0667,333400002.0
2007-07-30 11:07:00,1.0667,1.0668,1.0667,1.0668,631899989.0
2007-07-30 11:08:00,1.0668,1.0669,1.0667,1.0669,414299999.0
2007-07-30 11:09:00,1.06685,1.0669,1.0668,1.0669,261599999.0
2007-07-30 11:10:00,1.0669,1.0669,1.0668,1.0668,55400002.0
2007-07-30 11:11:00,1.0668,1.0668,1.06675,1.06675,92600000.0
2007-07-30 11:12:00,1.0667,1.0667,1.06645,1.0665,374700000.0
2007-07-30 11:13:00,1.0665,1.0667,1.0665,1.0667,82600000.0
2007-07-30 11:14:00,1.0667,1.06705,1.06665,1.06705,104000000.0
2007-07-30 11:15:00,1.06705,1.0671,1.067,1.067,353299997.0
2007-07-30 11:16:00,1.067,1.067,1.06645,1.06645,303999999.0
2007-07-30 11:17:00,1.0664,1.0664,1.06635,1.06635,88000000.0
2007-07-30 11:18:00,1.06635,1.0666,1.06625,1.0666,420600000.0
2007-07-30 11:19:00,1.0666,1.0667,1.0666,1.0667,380699998.0
2007-07-30 11:20:00,1.0667,1.0669,1.0666,1.06675,286600001.0
2007-07-30 11:21:00,1.0668,1.0668,1.0666,1.0666,159799994.0
2007-07-30 11:22:00,1.0666,1.0669,1.0666,1.0669,133799999.0
2007-07-30 11:23:00,1.0669,1.067,1.06685,1.0669,149900001.0
2007-07-30 11:24:00,1.0669,1.0676,1.0669,1.0671,2080800011.0
2007-07-30 11:25:00,1.0671,1.0671,1.0671,1.0671,301300009.0
2007-07-30 11:26:00,1.0671,1.0671,1.0671,1.0671,394999996.0
2007-07-30 11:27:00,1.0671,1.0671,1.0671,1.0671,70800000.0
2007-07-30 11:28:00,1.0671,1.0671,1.0671,1.0671,318600004.0
2007-07-30 11:29:00,1.0671,1.0671,1.0666,1.0669,761399999.0
2007-07-30 11:30:00,1.0669,1.0669,1.06665,1.0667,310000000.0
2007-07-30 11:31:00,1.0668,1.0669,1.0667,1.0668,219500000.0
2007-07-30 11:32:00,1.0667,1.0668,1.0667,1.0668,195500000.0
2007-07-30 11:33:00,1.0667,1.0668,1.0666,1.0666,336699999.0
2007-07-30 11:34:00,1.0666,1.0666,1.0664,1.0665,522199999.0
2007-07-30 11:35:00,1.0665,1.0665,1.06625,1.0663,294600002.0
2007-07-30 11:36:00,1.0663,1.0665,1.06625,1.0665,616199998.0
2007-07-30 11:37:00,1.0665,1.0666,1.0665,1.0666,403900010.0
2007-07-30 11:38:00,1.0667,1.0667,1.0666,1.0666,35900000.0
2007-07-30 11:39:00,1.0667,1.0668,1.0667,1.0668,25600000.0
2007-07-30 11:40:00,1.0667,1.0668,1.06645,1.0668,297300000.0
2007-07-30 11:41:00,1.0668,1.0668,1.0667,1.0667,161200002.0
2007-07-30 11:42:00,1.0668,1.0669,1.0668,1.0668,99100000.0
2007-07-30 11:43:00,1.0669,1.0669,1.06665,1.0667,552400000.0
2007-07-30 11:44:00,1.0667,1.0667,1.06655,1.0667,581799988.0
2007-07-30 11:45:00,1.0667,1.0667,1.06665,1.0667,433699985.0
2007-07-30 11:46:00,1.0667,1.0669,1.0666,1.0669,352100001.0
2007-07-30 11:47:00,1.0669,1.0669,1.0668,1.0668,239700002.0
2007-07-30 11:48:00,1.0668,1.0669,1.0667,1.0669,139200000.0
2007-07-30 11:49:00,1.0669,1.0669,1.0668,1.0668,147800000.0
2007-07-30 11:50:00,1.0669,1.0669,1.0669,1.0669,1200000.0
2007-07-30 11:51:00,1.06685,1.0669,1.06685,1.06685,4300000.0
2007-07-30 11:52:00,1.0669,1.0669,1.06665,1.0667,136700000.0
2007-07-30 11:53:00,1.0667,1.0667,1.0665,1.0667,172100003.0
2007-07-30 11:54:00,1.0667,1.0668,1.0666,1.0666,329099999.0
2007-07-30 11:55:00,1.06665,1.0668,1.06665,1.0667,188000000.0
2007-07-30 11:56:00,1.0668,1.0669,1.0668,1.0668,124600000.0
2007-07-30 11:57:00,1.0667,1.06675,1.0666,1.0666,326099994.0
2007-07-30 11:58:00,1.0666,1.06665,1.0666,1.06665,99300000.0
2007-07-30 11:59:00,1.0666,1.0666,1.06645,1.0666,569199994.0
2007-07-30 12:00:00,1.0665,1.0667,1.0664,1.0665,891499998.0
2007-07-30 12:01:00,1.06645,1.0665,1.0664,1.06645,555100005.0
2007-07-30 12:02:00,1.06645,1.0665,1.06645,1.06645,178100000.0
2007-07-30 12:03:00,1.0665,1.0665,1.0664,1.0665,574199999.0
2007-07-30 12:04:00,1.0666,1.0666,1.0665,1.0665,333500001.0
2007-07-30 12:05:00,1.0665,1.0665,1.0658,1.066,1063800006.0
2007-07-30 12:06:00,1.066,1.0661,1.0659,1.06595,424500003.0
2007-07-30 12:07:00,1.0659,1.0661,1.0658,1.0661,438899999.0
2007-07-30 12:08:00,1.0661,1.0662,1.066,1.0662,216200000.0
2007-07-30 12:09:00,1.0662,1.0666,1.06615,1.0664,690900004.0
2007-07-30 12:10:00,1.0664,1.0664,1.0657,1.0658,1220299997.0
2007-07-30 12:11:00,1.06575,1.0658,1.0653,1.06535,701300002.0
2007-07-30 12:12:00,1.0653,1.0657,1.06515,1.0657,1192400013.0
2007-07-30 12:13:00,1.06565,1.0663,1.06565,1.0662,1281900000.0
2007-07-30 12:14:00,1.0662,1.0667,1.0662,1.0665,406800004.0
2007-07-30 12:15:00,1.0666,1.0666,1.0664,1.06645,395800005.0
2007-07-30 12:16:00,1.06645,1.06645,1.0664,1.0664,103699999.0
2007-07-30 12:17:00,1.0664,1.0665,1.0664,1.0665,8000000.0
2007-07-30 12:18:00,1.0665,1.0665,1.0665,1.0665,12000000.0
2007-07-30 12:19:00,1.0665,1.0669,1.0665,1.0668,605200000.0
2007-07-30 12:20:00,1.0669,1.067,1.0669,1.067,54000000.0
2007-07-30 12:21:00,1.067,1.0673,1.0668,1.0671,706900000.0
2007-07-30 12:22:00,1.0671,1.0672,1.0669,1.0669,650600005.0
2007-07-30 12:23:00,1.0669,1.0672,1.0667,1.067,721600000.0
2007-07-30 12:24:00,1.067,1.0675,1.067,1.0674,672699997.0
2007-07-30 12:25:00,1.0673,1.06745,1.0673,1.06735,337000004.0
2007-07-30 12:26:00,1.0674,1.0674,1.0673,1.06735,34800000.0
2007-07-30 12:27:00,1.06735,1.06735,1.0672,1.0673,381700003.0
2007-07-30 12:28:00,1.0673,1.0673,1.06705,1.06715,788399994.0
2007-07-30 12:29:00,1.06715,1.0675,1.0669,1.0675,1252599997.0
2007-07-30 12:30:00,1.0674,1.06755,1.0672,1.0672,832800007.0
2007-07-30 12:31:00,1.0672,1.06755,1.0672,1.0675,1138700002.0
2007-07-30 12:32:00,1.0675,1.0675,1.06715,1.06715,847900002.0
2007-07-30 12:33:00,1.0672,1.0673,1.06695,1.06715,343900000.0
2007-07-30 12:34:00,1.0672,1.0675,1.0672,1.06745,621799996.0
2007-07-30 12:35:00,1.06745,1.06745,1.06735,1.0674,693499996.0
2007-07-30 12:36:00,1.0674,1.0674,1.06725,1.06725,433300003.0
2007-07-30 12:37:00,1.0673,1.06735,1.0672,1.06725,260400006.0
2007-07-30 12:38:00,1.06725,1.06725,1.0669,1.067,677700003.0
2007-07-30 12:39:00,1.067,1.0671,1.0669,1.0671,826600003.0
2007-07-30 12:40:00,1.06705,1.06725,1.0669,1.0669,1555499995.0
2007-07-30 12:41:00,1.067,1.06735,1.0669,1.0673,1428399999.0
2007-07-30 12:42:00,1.0673,1.06745,1.0673,1.06745,680100002.0
2007-07-30 12:43:00,1.06735,1.06735,1.0666,1.0667,976499998.0
2007-07-30 12:44:00,1.0667,1.0677,1.06655,1.0677,1011900000.0
2007-07-30 12:45:00,1.0677,1.06815,1.0677,1.06785,930099995.0
2007-07-30 12:46:00,1.0678,1.0678,1.0676,1.0676,439300001.0
2007-07-30 12:47:00,1.0676,1.0677,1.06755,1.06765,83000000.0
2007-07-30 12:48:00,1.0677,1.06775,1.06755,1.06755,180200000.0
2007-07-30 12:49:00,1.06755,1.06765,1.0675,1.0676,154900000.0
2007-07-30 12:50:00,1.0676,1.0676,1.06735,1.0674,330700001.0
2007-07-30 12:51:00,1.06735,1.0674,1.067,1.0671,794900000.0
2007-07-30 12:52:00,1.0671,1.0671,1.06695,1.067,210300000.0
2007-07-30 12:53:00,1.067,1.06705,1.067,1.06705,69300000.0
2007-07-30 12:54:00,1.0671,1.0673,1.0671,1.06725,392020000.0
2007-07-30 12:55:00,1.0673,1.0677,1.06725,1.0677,969799997.0
2007-07-30 12:56:00,1.06765,1.0681,1.06765,1.0681,490199996.0
2007-07-30 12:57:00,1.068,1.0682,1.068,1.068,116400000.0
2007-07-30 12:58:00,1.0681,1.0681,1.0678,1.06795,515500001.0
2007-07-30 12:59:00,1.068,1.06835,1.0679,1.068,731619881.0
2007-07-30 13:00:00,1.068,1.0681,1.06785,1.06785,419900000.0
2007-07-30 13:01:00,1.0677,1.068,1.0675,1.068,1057500002.0
2007-07-30 13:02:00,1.068,1.068,1.06775,1.06785,1057500002.0
2007-07-30 13:03:00,1.06785,1.068,1.06765,1.0679,1362799999.0
2007-07-30 13:04:00,1.0679,1.068,1.0677,1.0679,1189799991.0
2007-07-30 13:05:00,1.06795,1.06795,1.0672,1.0677,1369900011.0
2007-07-30 13:06:00,1.0677,1.0677,1.06705,1.0672,554200001.0
2007-07-30 13:07:00,1.0672,1.06735,1.06715,1.06715,188200000.0
2007-07-30 13:08:00,1.06715,1.06715,1.06705,1.0671,22700000.0
2007-07-30 13:09:00,1.06705,1.0671,1.06695,1.06695,213200000.0
2007-07-30 13:10:00,1.067,1.0671,1.067,1.067,319800003.0
2007-07-30 13:11:00,1.06705,1.06715,1.06705,1.0671,172600000.0
2007-07-30 13:12:00,1.0671,1.0671,1.06685,1.0669,479200004.0
2007-07-30 13:13:00,1.0669,1.067,1.06675,1.06675,302100002.0
2007-07-30 13:14:00,1.0668,1.0669,1.0668,1.0669,226400000.0
2007-07-30 13:15:00,1.067,1.0671,1.0669,1.067,438499997.0
2007-07-30 13:16:00,1.06705,1.06705,1.0669,1.0669,349800000.0
2007-07-30 13:17:00,1.0669,1.067,1.06675,1.06675,971400005.0
2007-07-30 13:18:00,1.0668,1.0669,1.0668,1.0669,280199999.0
2007-07-30 13:19:00,1.0669,1.0669,1.0668,1.0669,112000000.0
2007-07-30 13:20:00,1.0669,1.0671,1.0669,1.0671,398200000.0
2007-07-30 13:21:00,1.0671,1.0673,1.06705,1.0672,372700003.0
2007-07-30 13:22:00,1.0672,1.0673,1.0672,1.0672,61700000.0
2007-07-30 13:23:00,1.0672,1.0674,1.06715,1.06735,491099999.0
2007-07-30 13:24:00,1.06735,1.06755,1.06735,1.06745,534499998.0
2007-07-30 13:25:00,1.0674,1.0675,1.06725,1.0675,76600001.0
2007-07-30 13:26:00,1.0674,1.0677,1.0674,1.0676,376200003.0
2007-07-30 13:27:00,1.0676,1.0676,1.0675,1.0676,51100001.0
2007-07-30 13:28:00,1.0676,1.0676,1.0676,1.0676,3300000.0
2007-07-30 13:29:00,1.06755,1.06755,1.06755,1.06755,8100000.0
2007-07-30 13:30:00,1.0676,1.06795,1.0676,1.0678,581599998.0
2007-07-30 13:31:00,1.06775,1.068,1.0677,1.0678,258099999.0
2007-07-30 13:32:00,1.0678,1.0678,1.0677,1.0678,166400000.0
2007-07-30 13:33:00,1.0678,1.0679,1.0677,1.0679,525500005.0
2007-07-30 13:34:00,1.0679,1.0679,1.0678,1.0679,474799996.0
2007-07-30 13:35:00,1.0678,1.0678,1.0677,1.0678,199099997.0
2007-07-30 13:36:00,1.0679,1.06795,1.06775,1.0678,475399999.0
2007-07-30 13:37:00,1.0678,1.06785,1.0676,1.0678,648700002.0
2007-07-30 13:38:00,1.06775,1.06775,1.0675,1.0675,142500000.0
2007-07-30 13:39:00,1.0676,1.0679,1.0676,1.0678,88300000.0
2007-07-30 13:40:00,1.0678,1.068,1.0678,1.0678,354100000.0
2007-07-30 13:41:00,1.0678,1.0681,1.0678,1.068,669099998.0
2007-07-30 13:42:00,1.068,1.0683,1.0679,1.0682,1548999993.0
2007-07-30 13:43:00,1.0682,1.0682,1.0681,1.0682,202600000.0
2007-07-30 13:44:00,1.0682,1.0683,1.0681,1.0683,629300004.0
2007-07-30 13:45:00,1.0683,1.0684,1.06785,1.06785,952300002.0
2007-07-30 13:46:00,1.0679,1.068,1.0678,1.06785,722300005.0
2007-07-30 13:47:00,1.0679,1.0681,1.0679,1.06805,1084499992.0
2007-07-30 13:48:00,1.0681,1.06825,1.06795,1.06815,923700001.0
2007-07-30 13:49:00,1.06815,1.0683,1.06785,1.0679,1193099988.0
2007-07-30 13:50:00,1.0679,1.068,1.06785,1.068,83200000.0
2007-07-30 13:51:00,1.06805,1.06805,1.06805,1.06805,3200000.0
2007-07-30 13:52:00,1.06805,1.0682,1.06805,1.0682,188600000.0
2007-07-30 13:53:00,1.0682,1.0683,1.068,1.0682,801099996.0
2007-07-30 13:54:00,1.0682,1.0686,1.0682,1.0684,276600001.0
2007-07-30 13:55:00,1.06845,1.069,1.06845,1.06895,969699996.0
2007-07-30 13:56:00,1.069,1.06915,1.06855,1.0688,1353200001.0
2007-07-30 13:57:00,1.0688,1.0689,1.0686,1.0687,525300001.0
2007-07-30 13:58:00,1.0687,1.0689,1.0687,1.0689,467000001.0
2007-07-30 13:59:00,1.0689,1.0692,1.06885,1.0689,754300000.0
2007-07-30 14:00:00,1.0689,1.069,1.06875,1.0688,1296699993.0
2007-07-30 14:01:00,1.0688,1.06905,1.06875,1.0688,1133799993.0
2007-07-30 14:02:00,1.0688,1.0691,1.0686,1.0691,1849999989.0
2007-07-30 14:03:00,1.06905,1.0694,1.06905,1.0692,1708999995.0
2007-07-30 14:04:00,1.069,1.0697,1.069,1.0694,2125499990.0
2007-07-30 14:05:00,1.0695,1.0695,1.069,1.0692,2125499990.0
2007-07-30 14:06:00,1.0692,1.0693,1.069,1.0693,1496199987.0
2007-07-30 14:07:00,1.0694,1.0696,1.0693,1.0696,1496199987.0
2007-07-30 14:08:00,1.0696,1.0696,1.0692,1.0693,690599995.0
2007-07-30 14:09:00,1.0693,1.0694,1.0692,1.0692,690599995.0
2007-07-30 14:10:00,1.0692,1.0693,1.06905,1.0692,399599992.0
2007-07-30 14:11:00,1.0693,1.0693,1.0687,1.0687,1293099998.0
2007-07-30 14:12:00,1.0686,1.0688,1.0686,1.0686,1566299996.0
2007-07-30 14:13:00,1.0687,1.0687,1.0682,1.0683,1566299996.0
2007-07-30 14:14:00,1.0683,1.0686,1.0681,1.0686,1260699994.0
2007-07-30 14:15:00,1.0686,1.0688,1.0686,1.0687,807399996.0
2007-07-30 14:16:00,1.0687,1.0687,1.0681,1.0681,1108799991.0
2007-07-30 14:17:00,1.0681,1.0681,1.0677,1.068,1617700004.0
2007-07-30 14:18:00,1.068,1.0683,1.068,1.0681,1090100018.0
2007-07-30 14:19:00,1.0681,1.0682,1.0679,1.0681,1957300020.0
2007-07-30 14:20:00,1.0681,1.0681,1.0678,1.0681,2044999996.0
2007-07-30 14:21:00,1.068,1.0682,1.068,1.0682,2044999996.0
2007-07-30 14:22:00,1.0683,1.0683,1.068,1.0681,2044999996.0
2007-07-30 14:23:00,1.0679,1.0681,1.0679,1.0681,1705199991.0
2007-07-30 14:24:00,1.068,1.0682,1.0679,1.0681,1705199991.0
2007-07-30 14:25:00,1.0681,1.0682,1.068,1.0682,1705199991.0
2007-07-30 14:26:00,1.0682,1.0684,1.068,1.068,1686300004.0
2007-07-30 14:27:00,1.0681,1.0682,1.068,1.06815,1070200003.0
2007-07-30 14:28:00,1.0682,1.0683,1.068,1.0681,1020899989.0
2007-07-30 14:29:00,1.068,1.0682,1.0677,1.068,1593599991.0
2007-07-30 14:30:00,1.068,1.0683,1.0679,1.0682,906500001.0
2007-07-30 14:31:00,1.068,1.0681,1.0678,1.0678,1278250002.0
2007-07-30 14:32:00,1.0679,1.0682,1.0678,1.0682,1278250002.0
2007-07-30 14:33:00,1.0684,1.0684,1.068,1.0684,1278250002.0
2007-07-30 14:34:00,1.0686,1.0686,1.0684,1.0684,1278250002.0
2007-07-30 14:35:00,1.0686,1.0688,1.06855,1.0688,1278250002.0
2007-07-30 14:36:00,1.0684,1.0684,1.0684,1.0684,908899997.0
2007-07-30 14:37:00,1.0685,1.0685,1.0681,1.0682,908899997.0
2007-07-30 14:38:00,1.0684,1.0686,1.0682,1.0682,413400000.0
2007-07-30 14:39:00,1.0684,1.0685,1.0683,1.0685,413400000.0
2007-07-30 14:40:00,1.0685,1.0685,1.0683,1.0683,803700005.0
2007-07-30 14:41:00,1.0683,1.06835,1.06805,1.06805,879100007.0
2007-07-30 14:42:00,1.06805,1.06805,1.06785,1.068,404200003.0
2007-07-30 14:43:00,1.068,1.0682,1.0678,1.06805,609099999.0
2007-07-30 14:44:00,1.06805,1.0681,1.06805,1.06805,137900000.0
2007-07-30 14:45:00,1.0681,1.0681,1.06805,1.0681,37500000.0
2007-07-30 14:46:00,1.0681,1.0681,1.068,1.068,178100001.0
2007-07-30 14:47:00,1.068,1.068,1.0678,1.0678,128600000.0
2007-07-30 14:48:00,1.0678,1.06795,1.0678,1.0679,574200001.0
2007-07-30 14:49:00,1.0679,1.0679,1.06745,1.0675,698500003.0
2007-07-30 14:50:00,1.0675,1.06755,1.06665,1.06665,1526300001.0
2007-07-30 14:51:00,1.06665,1.06695,1.0666,1.0668,1003100003.0
2007-07-30 14:52:00,1.06685,1.0671,1.06685,1.06705,324299996.0
2007-07-30 14:53:00,1.06705,1.0671,1.067,1.06705,477200004.0
2007-07-30 14:54:00,1.0671,1.06725,1.06695,1.06715,1020800004.0
2007-07-30 14:55:00,1.06715,1.06735,1.06715,1.0673,340199999.0
2007-07-30 14:56:00,1.0673,1.0673,1.0671,1.0672,1065400000.0
2007-07-30 14:57:00,1.0672,1.06745,1.0671,1.06715,1141200000.0
2007-07-30 14:58:00,1.06715,1.06725,1.06695,1.06695,318600002.0
2007-07-30 14:59:00,1.06695,1.0671,1.0669,1.0671,848400002.0
2007-07-30 15:00:00,1.0671,1.0672,1.0671,1.06715,972800006.0
2007-07-30 15:01:00,1.06715,1.0672,1.0669,1.06695,496200002.0
2007-07-30 15:02:00,1.06695,1.06695,1.0666,1.0666,159199996.0
2007-07-30 15:03:00,1.0666,1.06665,1.06605,1.0661,1562599999.0
2007-07-30 15:04:00,1.0661,1.0662,1.0656,1.06595,908800001.0
2007-07-30 15:05:00,1.066,1.0662,1.0658,1.066,757700000.0
2007-07-30 15:06:00,1.066,1.0663,1.06575,1.0663,1310399999.0
2007-07-30 15:07:00,1.06635,1.06635,1.066,1.0661,1192249995.0
2007-07-30 15:08:00,1.0661,1.0661,1.0652,1.0656,2050199995.0
2007-07-30 15:09:00,1.0656,1.06565,1.06535,1.0654,610999995.0
2007-07-30 15:10:00,1.06545,1.0655,1.0652,1.0654,705100004.0
2007-07-30 15:11:00,1.0654,1.06545,1.0653,1.06545,214100000.0
2007-07-30 15:12:00,1.06545,1.06555,1.0654,1.0655,102900000.0
2007-07-30 15:13:00,1.0655,1.0657,1.0655,1.0656,229595197.0
2007-07-30 15:14:00,1.0656,1.066,1.0656,1.066,436200000.0
2007-07-30 15:15:00,1.06595,1.066,1.06575,1.06575,175700001.0
2007-07-30 15:16:00,1.06575,1.06575,1.0654,1.06545,434400000.0
2007-07-30 15:17:00,1.06545,1.06555,1.0654,1.06545,117600000.0
2007-07-30 15:18:00,1.06545,1.066,1.06545,1.06595,98500000.0
2007-07-30 15:19:00,1.06595,1.06595,1.06575,1.06595,356700001.0
2007-07-30 15:20:00,1.06595,1.066,1.0657,1.06595,646699999.0
2007-07-30 15:21:00,1.06595,1.06595,1.06565,1.06575,226500004.0
2007-07-30 15:22:00,1.06575,1.06575,1.06565,1.06575,153600000.0
2007-07-30 15:23:00,1.0657,1.06575,1.0655,1.06575,350000000.0
2007-07-30 15:24:00,1.06575,1.0659,1.0657,1.06575,583200001.0
2007-07-30 15:25:00,1.06575,1.06585,1.0656,1.0656,108000000.0
2007-07-30 15:26:00,1.06565,1.06565,1.06545,1.06545,141800000.0
2007-07-30 15:27:00,1.0655,1.0659,1.0655,1.0658,531600001.0
2007-07-30 15:28:00,1.0658,1.0662,1.0658,1.0662,297699999.0
2007-07-30 15:29:00,1.06605,1.0662,1.0659,1.066,1018599992.0
2007-07-30 15:30:00,1.0659,1.06595,1.0657,1.06575,685899994.0
2007-07-30 15:31:00,1.0657,1.06575,1.06555,1.06555,261100000.0
2007-07-30 15:32:00,1.06555,1.0656,1.06545,1.06545,658300003.0
2007-07-30 15:33:00,1.06545,1.06555,1.0649,1.06515,772399997.0
2007-07-30 15:34:00,1.06505,1.0651,1.06495,1.0651,1014200002.0
2007-07-30 15:35:00,1.0651,1.0653,1.06495,1.0653,520100003.0
2007-07-30 15:36:00,1.0653,1.06535,1.06515,1.06525,1420700004.0
2007-07-30 15:37:00,1.06525,1.06535,1.06515,1.06535,997300007.0
2007-07-30 15:38:00,1.0653,1.0654,1.0653,1.0654,405999999.0
2007-07-30 15:39:00,1.0654,1.06565,1.0651,1.06565,1741099994.0
2007-07-30 15:40:00,1.06565,1.0661,1.0654,1.06605,762300005.0
2007-07-30 15:41:00,1.066,1.0665,1.06575,1.0665,1009900002.0
2007-07-30 15:42:00,1.0664,1.06665,1.06625,1.0663,1691100006.0
2007-07-30 15:43:00,1.0663,1.06635,1.0662,1.06625,615300003.0
2007-07-30 15:44:00,1.0663,1.06645,1.06625,1.0663,1388500008.0
2007-07-30 15:45:00,1.0664,1.0664,1.06615,1.06615,663299999.0
2007-07-30 15:46:00,1.06615,1.0662,1.066,1.06605,892700000.0
2007-07-30 15:47:00,1.06605,1.0661,1.06555,1.06575,695600003.0
2007-07-30 15:48:00,1.0657,1.06575,1.06545,1.06555,382100000.0
2007-07-30 15:49:00,1.06555,1.06565,1.06545,1.0655,250900002.0
2007-07-30 15:50:00,1.06545,1.0657,1.0654,1.0656,1527200018.0
2007-07-30 15:51:00,1.0656,1.06565,1.0655,1.0656,501500000.0
2007-07-30 15:52:00,1.0656,1.0657,1.0655,1.0657,865799994.0
2007-07-30 15:53:00,1.0657,1.0657,1.0654,1.06565,302500003.0
2007-07-30 15:54:00,1.06565,1.0662,1.06565,1.06615,584999999.0
2007-07-30 15:55:00,1.0661,1.0661,1.0655,1.06575,1013199997.0
2007-07-30 15:56:00,1.06575,1.06585,1.06565,1.06565,382100000.0
2007-07-30 15:57:00,1.06565,1.06575,1.0655,1.06555,175899998.0
2007-07-30 15:58:00,1.06555,1.06555,1.0654,1.0654,228399998.0
2007-07-30 15:59:00,1.06535,1.06545,1.0653,1.0653,1320400002.0
2007-07-30 16:00:00,1.06545,1.0655,1.0653,1.0653,561400001.0
2007-07-30 16:01:00,1.0653,1.06535,1.0652,1.0653,453400000.0
2007-07-30 16:02:00,1.06525,1.0654,1.06525,1.0653,700400000.0
2007-07-30 16:03:00,1.0653,1.06535,1.0652,1.0653,268600001.0
2007-07-30 16:04:00,1.0653,1.0655,1.0653,1.06545,364999998.0
2007-07-30 16:05:00,1.06545,1.0656,1.06545,1.0655,134199998.0
2007-07-30 16:06:00,1.0655,1.06575,1.0655,1.06555,674600001.0
2007-07-30 16:07:00,1.0656,1.0661,1.06555,1.0661,418000000.0
2007-07-30 16:08:00,1.0661,1.06615,1.06585,1.0659,232500000.0
2007-07-30 16:09:00,1.0659,1.0659,1.0656,1.06575,407700000.0
2007-07-30 16:10:00,1.06575,1.0658,1.06545,1.06545,430899999.0
2007-07-30 16:11:00,1.06545,1.0657,1.06545,1.06565,204100002.0
2007-07-30 16:12:00,1.0657,1.06585,1.0656,1.06585,1219600003.0
2007-07-30 16:13:00,1.0658,1.0659,1.06575,1.0658,239600000.0
2007-07-30 16:14:00,1.06575,1.06585,1.06575,1.06585,268099999.0
2007-07-30 16:15:00,1.0658,1.06585,1.0658,1.0658,311500000.0
2007-07-30 16:16:00,1.0658,1.0658,1.06565,1.0657,498300009.0
2007-07-30 16:17:00,1.0657,1.0657,1.06545,1.06545,838699998.0
2007-07-30 16:18:00,1.06545,1.0655,1.06525,1.0654,444699999.0
2007-07-30 16:19:00,1.0654,1.06555,1.06535,1.06555,454600000.0
2007-07-30 16:20:00,1.06555,1.06555,1.06545,1.06555,234000000.0
2007-07-30 16:21:00,1.06555,1.06555,1.0655,1.06555,215200000.0
2007-07-30 16:22:00,1.06555,1.0657,1.0654,1.0656,911699999.0
2007-07-30 16:23:00,1.06565,1.066,1.06565,1.066,367700000.0
2007-07-30 16:24:00,1.066,1.0661,1.0658,1.066,1058099995.0
2007-07-30 16:25:00,1.0661,1.0663,1.066,1.0662,1558199984.0
2007-07-30 16:26:00,1.0662,1.0664,1.0661,1.06635,962900007.0
2007-07-30 16:27:00,1.0663,1.06635,1.0662,1.0663,985248885.0
2007-07-30 16:28:00,1.06625,1.06635,1.06615,1.0663,667700005.0
2007-07-30 16:29:00,1.06635,1.06665,1.06625,1.06655,1715200011.0
2007-07-30 16:30:00,1.06655,1.06675,1.06645,1.0667,776700004.0
2007-07-30 16:31:00,1.06675,1.0672,1.0667,1.06715,1220899993.0
2007-07-30 16:32:00,1.06715,1.06725,1.0671,1.06715,869699999.0
2007-07-30 16:33:00,1.06715,1.06765,1.06715,1.0675,892999994.0
2007-07-30 16:34:00,1.0675,1.0678,1.0675,1.0677,1157299992.0
2007-07-30 16:35:00,1.0677,1.0682,1.0677,1.0682,507900001.0
2007-07-30 16:36:00,1.0682,1.0682,1.0677,1.06785,972300003.0
2007-07-30 16:37:00,1.0678,1.06805,1.0678,1.06805,712900008.0
2007-07-30 16:38:00,1.06805,1.0685,1.06805,1.06845,344199999.0
2007-07-30 16:39:00,1.0684,1.0684,1.0682,1.0682,643599994.0
2007-07-30 16:40:00,1.0682,1.06825,1.0681,1.06825,163700000.0
2007-07-30 16:41:00,1.06825,1.0684,1.0682,1.0683,549599996.0
2007-07-30 16:42:00,1.0683,1.0685,1.0683,1.0684,576099999.0
2007-07-30 16:43:00,1.06835,1.06845,1.0683,1.06835,612599994.0
2007-07-30 16:44:00,1.0684,1.06865,1.0683,1.0684,1012200001.0
2007-07-30 16:45:00,1.0684,1.0687,1.06835,1.0687,914699999.0
2007-07-30 16:46:00,1.0687,1.0687,1.06845,1.06845,1064700001.0
2007-07-30 16:47:00,1.06845,1.06845,1.0682,1.06825,308999999.0
2007-07-30 16:48:00,1.06825,1.06835,1.06815,1.0683,628000000.0
2007-07-30 16:49:00,1.0683,1.0683,1.06815,1.0682,412600000.0
2007-07-30 16:50:00,1.0682,1.06835,1.06805,1.0683,679499998.0
2007-07-30 16:51:00,1.0683,1.0683,1.0682,1.06825,180000000.0
2007-07-30 16:52:00,1.0682,1.0682,1.0682,1.0682,143200000.0
2007-07-30 16:53:00,1.0682,1.0682,1.06795,1.06805,211500000.0
2007-07-30 16:54:00,1.06805,1.06805,1.06785,1.0679,292400000.0
2007-07-30 16:55:00,1.0679,1.06805,1.06785,1.06795,791600000.0
2007-07-30 16:56:00,1.06795,1.06795,1.06785,1.0679,164300000.0
2007-07-30 16:57:00,1.0679,1.06795,1.0678,1.06785,337200000.0
2007-07-30 16:58:00,1.06785,1.06795,1.0678,1.0678,303200001.0
2007-07-30 16:59:00,1.0678,1.0681,1.0678,1.0678,893399994.0
2007-07-30 17:00:00,1.0678,1.0679,1.0674,1.0679,1112700000.0
2007-07-30 17:01:00,1.0679,1.06815,1.0679,1.06805,175600000.0
2007-07-30 17:02:00,1.06805,1.06815,1.06795,1.0681,146700000.0
2007-07-30 17:03:00,1.0681,1.0681,1.06785,1.06785,332299998.0
2007-07-30 17:04:00,1.06785,1.06785,1.0677,1.0678,333600001.0
2007-07-30 17:05:00,1.0678,1.06805,1.0678,1.06795,696900006.0
2007-07-30 17:06:00,1.0679,1.0681,1.06785,1.068,1494700028.0
2007-07-30 17:07:00,1.068,1.0681,1.06785,1.068,398199998.0
2007-07-30 17:08:00,1.068,1.0681,1.0679,1.0681,326300000.0
2007-07-30 17:09:00,1.0681,1.06815,1.068,1.06815,724000001.0
2007-07-30 17:10:00,1.06815,1.06815,1.06785,1.06805,375600002.0
2007-07-30 17:11:00,1.068,1.0681,1.06785,1.06785,407500000.0
2007-07-30 17:12:00,1.0679,1.0682,1.06785,1.0682,1201600003.0
2007-07-30 17:13:00,1.0683,1.0684,1.0681,1.06815,914600000.0
2007-07-30 17:14:00,1.06815,1.0685,1.06815,1.06835,529899996.0
2007-07-30 17:15:00,1.0684,1.06855,1.0682,1.0683,1284899991.0
2007-07-30 17:16:00,1.0683,1.0696,1.0683,1.0695,1332799997.0
2007-07-30 17:17:00,1.0695,1.0697,1.06915,1.0692,1288299995.0
2007-07-30 17:18:00,1.0692,1.0693,1.069,1.0693,1152200004.0
2007-07-30 17:19:00,1.0693,1.0693,1.0691,1.0691,1424999992.0
2007-07-30 17:20:00,1.0691,1.0691,1.0686,1.0687,705099998.0
2007-07-30 17:21:00,1.0687,1.0688,1.0687,1.06875,610200001.0
2007-07-30 17:22:00,1.0688,1.0688,1.06865,1.06875,30800000.0
2007-07-30 17:23:00,1.06875,1.06885,1.06865,1.06865,178900000.0
2007-07-30 17:24:00,1.06865,1.06865,1.0685,1.06865,675300000.0
2007-07-30 17:25:00,1.06865,1.06875,1.06845,1.06845,361499998.0
2007-07-30 17:26:00,1.0685,1.0685,1.0684,1.0684,897800000.0
2007-07-30 17:27:00,1.0684,1.0684,1.06825,1.06825,928000000.0
2007-07-30 17:28:00,1.06825,1.06825,1.0679,1.0679,877999971.0
2007-07-30 17:29:00,1.0679,1.06795,1.0672,1.0672,1429800004.0
2007-07-30 17:30:00,1.0672,1.0674,1.0672,1.06725,1452699998.0
2007-07-30 17:31:00,1.06715,1.06725,1.0671,1.0672,478200002.0
2007-07-30 17:32:00,1.0672,1.0674,1.06715,1.0674,310000002.0
2007-07-30 17:33:00,1.0674,1.0675,1.06725,1.06745,512699995.0
2007-07-30 17:34:00,1.06745,1.0679,1.06735,1.0678,996999996.0
2007-07-30 17:35:00,1.0678,1.0682,1.0678,1.0681,483299996.0
2007-07-30 17:36:00,1.06825,1.06825,1.0681,1.0682,483299996.0
2007-07-30 17:37:00,1.0682,1.0683,1.0682,1.0683,2012500000.0
2007-07-30 17:38:00,1.0682,1.0682,1.068,1.0682,907000008.0
2007-07-30 17:39:00,1.0685,1.0685,1.0684,1.0685,907000008.0
2007-07-30 17:40:00,1.0685,1.0685,1.0684,1.06845,367800002.0
2007-07-30 17:41:00,1.06845,1.0685,1.06815,1.06815,932199988.0
2007-07-30 17:42:00,1.06815,1.0683,1.06815,1.06825,113899998.0
2007-07-30 17:43:00,1.0683,1.0683,1.0683,1.0683,7200000.0
2007-07-30 17:44:00,1.0683,1.0685,1.0683,1.06845,618500011.0
2007-07-30 17:45:00,1.0684,1.0685,1.0683,1.0685,493300003.0
2007-07-30 17:46:00,1.0685,1.0685,1.0684,1.06845,229500000.0
2007-07-30 17:47:00,1.0684,1.0685,1.06835,1.0685,638500006.0
2007-07-30 17:48:00,1.06845,1.06855,1.0683,1.0685,405800002.0
2007-07-30 17:49:00,1.0685,1.06855,1.0685,1.0685,1101600008.0
2007-07-30 17:50:00,1.0685,1.0685,1.0683,1.0683,2087700002.0
2007-07-30 17:51:00,1.0684,1.0684,1.0683,1.0683,1247399997.0
2007-07-30 17:52:00,1.0683,1.0684,1.0682,1.0683,644499999.0
2007-07-30 17:53:00,1.0683,1.0684,1.06805,1.0681,1875699986.0
2007-07-30 17:54:00,1.0681,1.0684,1.06805,1.0682,494099999.0
2007-07-30 17:55:00,1.0683,1.0684,1.06805,1.0681,1519500014.0
2007-07-30 17:56:00,1.0681,1.0681,1.0681,1.0681,759400009.0
2007-07-30 17:57:00,1.0681,1.0681,1.068,1.068,785100006.0
2007-07-30 17:58:00,1.068,1.068,1.0679,1.0679,310000001.0
2007-07-30 17:59:00,1.068,1.0688,1.068,1.0688,1121699998.0
2007-07-30 18:00:00,1.0688,1.069,1.0684,1.0687,472200001.0
2007-07-30 18:01:00,1.0687,1.0687,1.0681,1.0683,1014200000.0
2007-07-30 18:02:00,1.0683,1.0683,1.0682,1.0683,320800001.0
2007-07-30 18:03:00,1.0683,1.0683,1.0683,1.0683,34300000.0
2007-07-30 18:04:00,1.0683,1.0684,1.0682,1.0683,185500000.0
2007-07-30 18:05:00,1.0683,1.0685,1.06825,1.0683,1005899992.0
2007-07-30 18:06:00,1.0683,1.0683,1.0683,1.0683,216300000.0
2007-07-30 18:07:00,1.0683,1.0684,1.0683,1.0683,147199999.0
2007-07-30 18:08:00,1.0683,1.0686,1.0683,1.0683,232900001.0
2007-07-30 18:09:00,1.0683,1.0684,1.06825,1.0684,138000000.0
2007-07-30 18:10:00,1.0684,1.0685,1.0682,1.0682,213000001.0
2007-07-30 18:11:00,1.0682,1.0683,1.0682,1.0683,91300000.0
2007-07-30 18:12:00,1.0683,1.0683,1.0682,1.0682,45500001.0
2007-07-30 18:13:00,1.06795,1.06801,1.06781,1.06781,271599998.0
2007-07-30 18:14:00,1.0682,1.0682,1.0682,1.0682,56099999.0
2007-07-30 18:15:00,1.0682,1.0683,1.0682,1.0682,274900000.0
2007-07-30 18:16:00,1.0682,1.0683,1.06815,1.0683,325000000.0
2007-07-30 18:17:00,1.0683,1.0686,1.0683,1.0685,883199995.0
2007-07-30 18:18:00,1.0685,1.0685,1.0683,1.0683,641000000.0
2007-07-30 18:19:00,1.0684,1.0684,1.06825,1.0683,334999999.0
2007-07-30 18:20:00,1.0683,1.0683,1.0683,1.0683,20900000.0
2007-07-30 18:21:00,1.0682,1.0683,1.06815,1.0683,228999995.0
2007-07-30 18:22:00,1.0682,1.0683,1.0682,1.0683,46799999.0
2007-07-30 18:23:00,1.0683,1.0683,1.0683,1.0683,4200000.0
2007-07-30 18:24:00,1.0683,1.0683,1.0682,1.0682,27600000.0
2007-07-30 18:25:00,1.0682,1.0683,1.06815,1.06825,829500002.0
2007-07-30 18:26:00,1.0683,1.0684,1.0683,1.0684,125999999.0
2007-07-30 18:27:00,1.0684,1.0684,1.0684,1.0684,49700000.0
2007-07-30 18:28:00,1.0683,1.0685,1.0683,1.0684,320800004.0
2007-07-30 18:29:00,1.0685,1.0687,1.0684,1.0687,88400002.0
2007-07-30 18:30:00,1.0687,1.06875,1.0686,1.06875,347699992.0
2007-07-30 18:31:00,1.0687,1.06875,1.0686,1.0687,255500000.0
2007-07-30 18:32:00,1.0687,1.0688,1.0686,1.0686,780100005.0
2007-07-30 18:33:00,1.0686,1.0687,1.0686,1.0686,1095900000.0
2007-07-30 18:34:00,1.0686,1.0686,1.0686,1.0686,40400000.0
2007-07-30 18:35:00,1.0686,1.0686,1.0686,1.0686,19600000.0
2007-07-30 18:36:00,1.0686,1.0686,1.0684,1.0684,984599996.0
2007-07-30 18:37:00,1.0684,1.0684,1.0682,1.0684,2130699984.0
2007-07-30 18:38:00,1.0685,1.0687,1.0684,1.0686,2130699984.0
2007-07-30 18:39:00,1.0686,1.0686,1.0683,1.0684,1508299994.0
2007-07-30 18:40:00,1.0684,1.0684,1.0683,1.0683,1576100003.0
2007-07-30 18:41:00,1.0683,1.0684,1.0682,1.0682,1214399988.0
2007-07-30 18:42:00,1.0682,1.0682,1.0681,1.0682,129000000.0
2007-07-30 18:43:00,1.06815,1.0682,1.0681,1.0682,81700000.0
2007-07-30 18:44:00,1.0682,1.0682,1.06815,1.06815,318200002.0
2007-07-30 18:45:00,1.0682,1.0682,1.0681,1.0681,1049200030.0
2007-07-30 18:46:00,1.0681,1.06815,1.06805,1.06805,828399991.0
2007-07-30 18:47:00,1.06805,1.0681,1.068,1.068,304300005.0
2007-07-30 18:48:00,1.068,1.068,1.0678,1.0678,1194700014.0
2007-07-30 18:49:00,1.0679,1.068,1.0679,1.06795,1194700014.0
2007-07-30 18:50:00,1.068,1.068,1.0679,1.068,245399999.0
2007-07-30 18:51:00,1.068,1.0683,1.06795,1.0683,939700007.0
2007-07-30 18:52:00,1.06815,1.06825,1.0681,1.0682,489839992.0
2007-07-30 18:53:00,1.0682,1.0682,1.068,1.068,2052799987.0
2007-07-30 18:54:00,1.068,1.0684,1.068,1.0682,1016600003.0
2007-07-30 18:55:00,1.0683,1.0683,1.0683,1.0683,154000001.0
2007-07-30 18:56:00,1.0683,1.0683,1.0681,1.0681,631800001.0
2007-07-30 18:57:00,1.0681,1.0681,1.0679,1.068,163199998.0
2007-07-30 18:58:00,1.068,1.068,1.0679,1.068,480000002.0
2007-07-30 18:59:00,1.068,1.068,1.0679,1.068,478000001.0
2007-07-30 19:00:00,1.0677,1.0678,1.0677,1.0678,1015499988.0
2007-07-30 19:01:00,1.0679,1.0679,1.0678,1.0679,1015499988.0
2007-07-30 19:02:00,1.0679,1.068,1.0678,1.0678,844799997.0
2007-07-30 19:03:00,1.0678,1.0679,1.06705,1.0672,1506099996.0
2007-07-30 19:04:00,1.0673,1.0673,1.067,1.06715,527399997.0
2007-07-30 19:05:00,1.0672,1.0674,1.0671,1.0673,618300000.0
2007-07-30 19:06:00,1.0673,1.0675,1.06725,1.0674,1328000006.0
2007-07-30 19:07:00,1.0674,1.0676,1.0674,1.0676,576200010.0
2007-07-30 19:08:00,1.0676,1.0676,1.0674,1.0676,485000005.0
2007-07-30 19:09:00,1.0676,1.0677,1.0676,1.0677,660299997.0
2007-07-30 19:10:00,1.0676,1.0677,1.0675,1.06755,693099998.0
2007-07-30 19:11:00,1.0676,1.0677,1.0675,1.0677,1426199997.0
2007-07-30 19:12:00,1.0677,1.0679,1.0675,1.0679,953699998.0
2007-07-30 19:13:00,1.06795,1.06805,1.06785,1.068,953699998.0
2007-07-30 19:14:00,1.068,1.068,1.0679,1.06795,377199998.0
2007-07-30 19:15:00,1.06795,1.068,1.0677,1.0678,383000006.0
2007-07-30 19:16:00,1.0678,1.0678,1.0677,1.0677,981499992.0
2007-07-30 19:17:00,1.0677,1.0677,1.0676,1.0677,357599999.0
2007-07-30 19:18:00,1.0677,1.0677,1.0676,1.0676,287100011.0
2007-07-30 19:19:00,1.0677,1.0678,1.0676,1.06775,1252399989.0
2007-07-30 19:20:00,1.0678,1.0678,1.0677,1.0677,857600000.0
2007-07-30 19:21:00,1.0677,1.06795,1.0677,1.0678,616600004.0
2007-07-30 19:22:00,1.0678,1.068,1.0677,1.0679,924500006.0
2007-07-30 19:23:00,1.06785,1.06795,1.0678,1.06795,390200000.0
2007-07-30 19:24:00,1.06795,1.068,1.06795,1.068,73500000.0
2007-07-30 19:25:00,1.068,1.0681,1.06785,1.0681,905100001.0
2007-07-30 19:26:00,1.0681,1.0681,1.0679,1.068,450500000.0
2007-07-30 19:27:00,1.0681,1.0682,1.06805,1.0682,450500000.0
2007-07-30 19:28:00,1.0682,1.0683,1.0681,1.0683,512000001.0
2007-07-30 19:29:00,1.0683,1.0683,1.06815,1.06815,198599999.0
2007-07-30 19:30:00,1.06815,1.0682,1.0681,1.0682,349599995.0
2007-07-30 19:31:00,1.0682,1.0682,1.068,1.0681,660899993.0
2007-07-30 19:32:00,1.068,1.0682,1.068,1.06805,1935600006.0
2007-07-30 19:33:00,1.0681,1.0681,1.0681,1.0681,770100005.0
2007-07-30 19:34:00,1.0681,1.0681,1.0681,1.0681,262800000.0
2007-07-30 19:35:00,1.0681,1.0681,1.068,1.0681,566700002.0
2007-07-30 19:36:00,1.0681,1.0681,1.068,1.0681,491400002.0
2007-07-30 19:37:00,1.0681,1.0681,1.0681,1.0681,374300007.0
2007-07-30 19:38:00,1.0681,1.0681,1.0681,1.0681,50400000.0
2007-07-30 19:39:00,1.0681,1.0681,1.0681,1.0681,35200000.0
2007-07-30 19:40:00,1.0681,1.0682,1.0681,1.0681,146000004.0
2007-07-30 19:41:00,1.0681,1.0682,1.0679,1.0679,509299997.0
2007-07-30 19:42:00,1.068,1.0681,1.068,1.0681,1135800016.0
2007-07-30 19:43:00,1.0681,1.0682,1.0681,1.0682,1285700003.0
2007-07-30 19:44:00,1.0682,1.0682,1.068,1.0681,739699999.0
2007-07-30 19:45:00,1.0681,1.0681,1.0681,1.0681,264100000.0
2007-07-30 19:46:00,1.0681,1.0682,1.06805,1.06805,533900001.0
2007-07-30 19:47:00,1.0681,1.0681,1.06805,1.0681,1170300009.0
2007-07-30 19:48:00,1.0681,1.0681,1.0677,1.0678,1618099981.0
2007-07-30 19:49:00,1.0679,1.0679,1.0678,1.0679,1618099981.0
2007-07-30 19:50:00,1.0679,1.068,1.0678,1.0679,1577299996.0
2007-07-30 19:51:00,1.0679,1.0679,1.0679,1.0679,885499997.0
2007-07-30 19:52:00,1.0679,1.0679,1.0678,1.0679,719000002.0
2007-07-30 19:53:00,1.0679,1.0679,1.0678,1.0679,221100002.0
2007-07-30 19:54:00,1.0679,1.0679,1.0679,1.0679,127000000.0
2007-07-30 19:55:00,1.068,1.068,1.06785,1.0679,726300014.0
2007-07-30 19:56:00,1.068,1.068,1.0677,1.0677,190400000.0
2007-07-30 19:57:00,1.068,1.068,1.0679,1.0679,190400000.0
2007-07-30 19:58:00,1.0679,1.06795,1.0678,1.06785,145599998.0
2007-07-30 19:59:00,1.0679,1.0679,1.0679,1.0679,90600000.0
2007-07-30 20:00:00,1.0679,1.0679,1.06785,1.0679,303500001.0
2007-07-30 20:01:00,1.0679,1.0679,1.06785,1.06785,495900000.0
2007-07-30 20:02:00,1.06785,1.0679,1.06785,1.0679,235900000.0
2007-07-30 20:03:00,1.0679,1.068,1.0678,1.0679,397999998.0
2007-07-30 20:04:00,1.06785,1.0679,1.0678,1.0679,216100000.0
2007-07-30 20:05:00,1.0679,1.068,1.0675,1.0677,900299999.0
2007-07-30 20:06:00,1.0677,1.0677,1.0675,1.0676,922600001.0
2007-07-30 20:07:00,1.0677,1.0677,1.0675,1.0675,574699993.0
2007-07-30 20:08:00,1.0676,1.0678,1.0675,1.0678,636999997.0
2007-07-30 20:09:00,1.06775,1.0678,1.0677,1.0677,780800002.0
2007-07-30 20:10:00,1.0677,1.06785,1.0677,1.06785,619100004.0
2007-07-30 20:11:00,1.06785,1.06785,1.0675,1.0676,416300002.0
2007-07-30 20:12:00,1.0676,1.0677,1.0674,1.0674,452000000.0
2007-07-30 20:13:00,1.0674,1.0676,1.06735,1.0676,813900002.0
2007-07-30 20:14:00,1.0676,1.0676,1.0676,1.0676,146400000.0
2007-07-30 20:15:00,1.0676,1.0676,1.06735,1.06735,475699998.0
2007-07-30 20:16:00,1.0674,1.0674,1.06725,1.0673,197900000.0
2007-07-30 20:17:00,1.0673,1.0675,1.0673,1.0675,321600000.0
2007-07-30 20:18:00,1.0675,1.0676,1.0674,1.0675,270900000.0
2007-07-30 20:19:00,1.0675,1.0675,1.06745,1.0675,187300000.0
2007-07-30 20:20:00,1.0675,1.0675,1.06735,1.06735,323499996.0
2007-07-30 20:21:00,1.0674,1.0675,1.0674,1.0675,137600000.0
2007-07-30 20:22:00,1.0675,1.0676,1.0674,1.0675,295100001.0
2007-07-30 20:23:00,1.0675,1.0676,1.0675,1.0676,100800000.0
2007-07-30 20:24:00,1.0676,1.0678,1.0675,1.0678,898099998.0
2007-07-30 20:25:00,1.0678,1.06795,1.0678,1.0678,201600000.0
2007-07-30 20:26:00,1.0679,1.0679,1.0677,1.0677,469700004.0
2007-07-30 20:27:00,1.0676,1.0677,1.0676,1.0677,523600007.0
2007-07-30 20:28:00,1.0677,1.0677,1.0676,1.0677,930700001.0
2007-07-30 20:29:00,1.0677,1.0677,1.06755,1.0677,1046699995.0
2007-07-30 20:30:00,1.0677,1.068,1.0677,1.0679,1262299995.0
2007-07-30 20:31:00,1.0679,1.0679,1.06785,1.0679,46000000.0
2007-07-30 20:32:00,1.0679,1.0685,1.06785,1.0685,739700001.0
2007-07-30 20:33:00,1.0685,1.0687,1.0685,1.06855,856100000.0
2007-07-30 20:34:00,1.0687,1.0691,1.06865,1.069,406100003.0
2007-07-30 20:35:00,1.069,1.0691,1.06885,1.069,651300005.0
2007-07-30 20:36:00,1.069,1.069,1.06885,1.0689,55300000.0
2007-07-30 20:37:00,1.0689,1.0692,1.0689,1.0692,929800000.0
2007-07-30 20:38:00,1.0692,1.0692,1.0689,1.0689,273799999.0
2007-07-30 20:39:00,1.0689,1.0689,1.0687,1.0688,1145300002.0
2007-07-30 20:40:00,1.0688,1.0692,1.0688,1.0691,637600001.0
2007-07-30 20:41:00,1.0691,1.0695,1.06895,1.0695,1202299999.0
2007-07-30 20:42:00,1.0695,1.0697,1.06935,1.06965,546699999.0
2007-07-30 20:43:00,1.0696,1.0699,1.0696,1.0697,1218500003.0
2007-07-30 20:44:00,1.0698,1.0699,1.0696,1.0697,1737199996.0
2007-07-30 20:45:00,1.0697,1.0698,1.0693,1.0694,693600006.0
2007-07-30 20:46:00,1.06935,1.0701,1.0691,1.0698,837400001.0
2007-07-30 20:47:00,1.0699,1.0699,1.0697,1.0697,1657700011.0
2007-07-30 20:48:00,1.0698,1.0698,1.0694,1.06945,1080099992.0
2007-07-30 20:49:00,1.06945,1.0695,1.06925,1.0694,1224300002.0
2007-07-30 20:50:00,1.0694,1.0695,1.0694,1.0695,582000005.0
2007-07-30 20:51:00,1.0695,1.0695,1.0691,1.0691,825099997.0
2007-07-30 20:52:00,1.0691,1.0691,1.0689,1.069,1881300001.0
2007-07-30 20:53:00,1.069,1.0692,1.069,1.0692,1547099997.0
2007-07-30 20:54:00,1.0692,1.0693,1.069,1.0691,1008500011.0
2007-07-30 20:55:00,1.069,1.0691,1.069,1.0691,208900004.0
2007-07-30 20:56:00,1.0691,1.0691,1.069,1.069,56900002.0
2007-07-30 20:57:00,1.069,1.069,1.06845,1.0686,1792400004.0
2007-07-30 20:58:00,1.0686,1.0687,1.0686,1.0686,293900001.0
2007-07-30 20:59:00,1.0686,1.0687,1.06845,1.0686,675800003.0
2007-07-30 21:00:00,1.0686,1.0689,1.0686,1.0688,823900001.0
2007-07-30 21:01:00,1.0689,1.0689,1.0688,1.0688,186800001.0
2007-07-30 21:02:00,1.0688,1.069,1.06875,1.06885,379999998.0
2007-07-30 21:03:00,1.06885,1.0691,1.06885,1.0691,558800005.0
2007-07-30 21:04:00,1.06905,1.0691,1.0688,1.0688,1384500012.0
2007-07-30 21:05:00,1.0689,1.069,1.0686,1.06865,961100002.0
2007-07-30 21:06:00,1.06865,1.0687,1.0685,1.0685,1147500001.0
2007-07-30 21:07:00,1.0685,1.0685,1.0681,1.06815,1230899999.0
2007-07-30 21:08:00,1.06815,1.0683,1.0681,1.0682,1121500013.0
2007-07-30 21:09:00,1.0682,1.0682,1.0681,1.0682,787799989.0
2007-07-30 21:10:00,1.0682,1.0683,1.0682,1.0682,317800001.0
2007-07-30 21:11:00,1.0682,1.0683,1.0681,1.0681,859299999.0
2007-07-30 21:12:00,1.0681,1.0681,1.0678,1.0678,563999997.0
2007-07-30 21:13:00,1.0678,1.0678,1.0676,1.0678,881799998.0
2007-07-30 21:14:00,1.0678,1.068,1.0678,1.0679,521800000.0
2007-07-30 21:15:00,1.06785,1.068,1.0678,1.0678,909100010.0
2007-07-30 21:16:00,1.0678,1.0678,1.0675,1.0677,921099991.0
2007-07-30 21:17:00,1.0677,1.0678,1.0677,1.0678,161499999.0
2007-07-30 21:18:00,1.0678,1.0678,1.06745,1.0676,578699998.0
2007-07-30 21:19:00,1.0676,1.0676,1.0676,1.0676,280700000.0
2007-07-30 21:20:00,1.06755,1.0677,1.0674,1.0674,1566899988.0
2007-07-30 21:21:00,1.0675,1.0675,1.0673,1.0674,987699987.0
2007-07-30 21:22:00,1.0675,1.0678,1.0673,1.0677,1908599992.0
2007-07-30 21:23:00,1.0677,1.0677,1.0677,1.0677,1087700006.0
2007-07-30 21:24:00,1.0678,1.0679,1.0678,1.0678,1087700006.0
2007-07-30 21:25:00,1.0678,1.0678,1.06725,1.0676,1335899993.0
2007-07-30 21:26:00,1.0676,1.0676,1.0673,1.0675,1125099998.0
2007-07-30 21:27:00,1.0676,1.0677,1.0673,1.0674,1570641874.0
2007-07-30 21:28:00,1.0674,1.0676,1.0672,1.0675,1595099993.0
2007-07-30 21:29:00,1.0675,1.0677,1.0674,1.0675,749899997.0
2007-07-30 21:30:00,1.0675,1.0675,1.0675,1.0675,1983299979.0
2007-07-30 21:31:00,1.0675,1.0676,1.06735,1.0675,1983299979.0
2007-07-30 21:32:00,1.0675,1.0678,1.0675,1.0678,452999998.0
2007-07-30 21:33:00,1.0677,1.0678,1.0677,1.0677,2088099970.0
2007-07-30 21:34:00,1.0678,1.0682,1.0678,1.0682,2088099970.0
2007-07-30 21:35:00,1.0682,1.0682,1.0681,1.0681,1127300006.0
2007-07-30 21:36:00,1.068,1.068,1.0679,1.0679,1127300006.0
2007-07-30 21:37:00,1.068,1.068,1.0678,1.0679,1127300006.0
2007-07-30 21:38:00,1.0678,1.0678,1.0677,1.0677,1127300006.0
2007-07-30 21:39:00,1.0678,1.0678,1.06765,1.0678,1127300006.0
2007-07-30 21:40:00,1.0677,1.0677,1.0677,1.0677,2026900005.0
2007-07-30 21:41:00,1.0677,1.0678,1.0676,1.0677,2026900005.0
2007-07-30 21:42:00,1.0678,1.0679,1.0678,1.0679,362400000.0
2007-07-30 21:43:00,1.068,1.0681,1.0679,1.0681,362400000.0
2007-07-30 21:44:00,1.0681,1.0682,1.0681,1.0681,362400000.0
2007-07-30 21:45:00,1.0682,1.0682,1.0681,1.0681,1019900000.0
2007-07-30 21:46:00,1.068,1.0682,1.068,1.0682,1202600000.0
2007-07-30 21:47:00,1.0682,1.0682,1.0679,1.068,1202600000.0
2007-07-30 21:48:00,1.068,1.0681,1.068,1.068,658299999.0
2007-07-30 21:49:00,1.0681,1.0681,1.068,1.0681,658299999.0
2007-07-30 21:50:00,1.068,1.0681,1.068,1.0681,658299999.0
2007-07-30 21:51:00,1.068,1.068,1.068,1.068,658299999.0
2007-07-30 21:52:00,1.0681,1.0681,1.0681,1.0681,658299999.0
2007-07-30 21:53:00,1.0681,1.0681,1.068,1.0681,658299999.0
2007-07-30 21:54:00,1.0681,1.0684,1.0681,1.0683,477099993.0
2007-07-30 21:55:00,1.0684,1.0684,1.0683,1.0684,119500000.0
2007-07-30 21:56:00,1.0682,1.0682,1.0679,1.0682,413799998.0
2007-07-30 21:57:00,1.0684,1.0684,1.0684,1.0684,413799998.0
2007-07-30 21:58:00,1.0684,1.0686,1.0684,1.0685,413799998.0
2007-07-30 21:59:00,1.0686,1.0686,1.0681,1.0683,987399999.0
2007-07-30 22:00:00,1.0683,1.0685,1.0683,1.0685,1729700000.0
2007-07-30 22:01:00,1.0685,1.0685,1.0683,1.0684,499999994.0
2007-07-30 22:02:00,1.0684,1.0684,1.0683,1.0684,274300002.0
2007-07-30 22:03:00,1.0683,1.0684,1.0683,1.0683,1407999998.0
2007-07-30 22:04:00,1.0683,1.0684,1.0682,1.0682,385999997.0
2007-07-30 22:05:00,1.0682,1.0682,1.0682,1.0682,21600000.0
2007-07-30 22:06:00,1.0682,1.0682,1.0677,1.0677,577400005.0
2007-07-30 22:07:00,1.0677,1.0678,1.0677,1.0677,275500001.0
2007-07-30 22:08:00,1.0677,1.0678,1.0676,1.0677,387500002.0
2007-07-30 22:09:00,1.0675,1.0675,1.0669,1.0671,505199999.0
2007-07-30 22:10:00,1.0672,1.0673,1.0672,1.0672,505199999.0
2007-07-30 22:11:00,1.0672,1.0672,1.0672,1.0672,5600000.0
2007-07-30 22:12:00,1.0669,1.0672,1.0669,1.0671,154999999.0
2007-07-30 22:13:00,1.0672,1.0673,1.0672,1.0673,154999999.0
2007-07-30 22:14:00,1.0673,1.0673,1.0672,1.0672,96799998.0
2007-07-30 22:15:00,1.0673,1.0673,1.067,1.0672,639200007.0
2007-07-30 22:16:00,1.0672,1.0673,1.067,1.0672,1262900004.0
2007-07-30 22:17:00,1.0673,1.0674,1.0672,1.0674,361999995.0
2007-07-30 22:18:00,1.06708,1.06718,1.06702,1.06718,266600000.0
2007-07-30 22:19:00,1.0674,1.0674,1.0673,1.0674,573500004.0
2007-07-30 22:20:00,1.0674,1.0674,1.0674,1.0674,191699997.0
2007-07-30 22:21:00,1.0674,1.0674,1.0674,1.0674,149700005.0
2007-07-30 22:22:00,1.0674,1.0674,1.06735,1.0674,242000010.0
2007-07-30 22:23:00,1.0674,1.0676,1.0673,1.0675,516999998.0
2007-07-30 22:24:00,1.0675,1.0676,1.0673,1.0675,386600004.0
2007-07-30 22:25:00,1.0675,1.0675,1.0675,1.0675,60800000.0
2007-07-30 22:26:00,1.0675,1.0675,1.0674,1.0675,345599997.0
2007-07-30 22:27:00,1.0675,1.0675,1.0675,1.0675,4000000.0
2007-07-30 22:28:00,1.0675,1.0675,1.0675,1.0675,8000000.0
2007-07-30 22:29:00,1.0675,1.0675,1.0673,1.0674,347599998.0
2007-07-30 22:30:00,1.0674,1.0674,1.0674,1.0674,28000000.0
2007-07-30 22:31:00,1.0674,1.0674,1.0671,1.0673,143900003.0
2007-07-30 22:32:00,1.0672,1.0675,1.0672,1.0674,441700002.0
2007-07-30 22:33:00,1.0674,1.0674,1.0672,1.0672,222100000.0
2007-07-30 22:34:00,1.0672,1.0673,1.0672,1.0673,166500001.0
2007-07-30 22:35:00,1.0673,1.0673,1.0671,1.0672,618499999.0
2007-07-30 22:36:00,1.0672,1.0673,1.067,1.0671,316899996.0
2007-07-30 22:37:00,1.0671,1.0672,1.067,1.0671,499299998.0
2007-07-30 22:38:00,1.0671,1.0671,1.067,1.067,338600001.0
2007-07-30 22:39:00,1.0671,1.0671,1.067,1.0671,192300001.0
2007-07-30 22:40:00,1.0671,1.0671,1.0671,1.0671,121200000.0
2007-07-30 22:41:00,1.0671,1.0671,1.0671,1.0671,51200000.0
2007-07-30 22:42:00,1.0671,1.0671,1.0671,1.0671,4800000.0
2007-07-30 22:43:00,1.0671,1.0672,1.067,1.0671,143900000.0
2007-07-30 22:44:00,1.0671,1.0671,1.067,1.0671,28800000.0
2007-07-30 22:45:00,1.0671,1.0671,1.0669,1.067,244099998.0
2007-07-30 22:46:00,1.0671,1.0671,1.0669,1.067,283200000.0
2007-07-30 22:47:00,1.067,1.0671,1.067,1.0671,76200001.0
2007-07-30 22:48:00,1.0671,1.0674,1.067,1.0671,237700002.0
2007-07-30 22:49:00,1.0671,1.0673,1.067,1.0672,987200009.0
2007-07-30 22:50:00,1.0672,1.0673,1.06715,1.0672,638400005.0
2007-07-30 22:51:00,1.0673,1.0673,1.0672,1.0672,106899997.0
2007-07-30 22:52:00,1.0674,1.0674,1.0674,1.0674,700000.0
2007-07-30 22:53:00,1.0674,1.0674,1.0672,1.0672,179599998.0
2007-07-30 22:54:00,1.0672,1.0672,1.0668,1.0672,624399998.0
2007-07-30 22:55:00,1.0672,1.0673,1.0671,1.0672,150299999.0
2007-07-30 22:56:00,1.0673,1.0673,1.0673,1.0673,57600000.0
2007-07-30 22:57:00,1.0673,1.0674,1.0672,1.0673,122399999.0
2007-07-30 22:58:00,1.0673,1.0673,1.0669,1.0671,262599997.0
2007-07-30 22:59:00,1.0671,1.0676,1.0669,1.067,379099998.0
2007-07-30 23:00:00,1.0672,1.0672,1.0665,1.0667,24500000.0
2007-07-30 23:01:00,1.0667,1.0669,1.0667,1.0669,4200000.0
2007-07-30 23:02:00,1.06665,1.06674,1.06663,1.06671,37000000.0
2007-07-30 23:03:00,1.0669,1.0669,1.0669,1.0669,6100000.0
2007-07-30 23:04:00,1.0669,1.067,1.0669,1.067,61400000.0
2007-07-30 23:05:00,1.067,1.067,1.0669,1.0669,12800000.0
2007-07-30 23:06:00,1.0669,1.0669,1.0668,1.0668,28700000.0
2007-07-30 23:07:00,1.0669,1.0669,1.0669,1.0669,8500000.0
2007-07-30 23:08:00,1.0667,1.0668,1.0667,1.06675,253000000.0
2007-07-30 23:09:00,1.0669,1.0671,1.0669,1.0669,144400000.0
2007-07-30 23:10:00,1.0669,1.0669,1.0669,1.0669,9500000.0
2007-07-30 23:11:00,1.0669,1.0669,1.0664,1.0665,371300003.0
2007-07-30 23:12:00,1.0665,1.067,1.0665,1.067,390600001.0
2007-07-30 23:13:00,1.0672,1.0675,1.0671,1.0672,99000000.0
2007-07-30 23:14:00,1.0672,1.0676,1.0672,1.0676,50400000.0
2007-07-30 23:15:00,1.0676,1.0686,1.0676,1.0683,80600000.0
2007-07-30 23:16:00,1.06825,1.06825,1.06825,1.06825,23100000.0
2007-07-30 23:17:00,1.0685,1.0685,1.0679,1.0681,481299999.0
2007-07-30 23:18:00,1.068,1.068,1.06745,1.0676,218700002.0
2007-07-30 23:19:00,1.0677,1.0677,1.0677,1.0677,44800000.0
2007-07-30 23:20:00,1.0677,1.0677,1.0675,1.0675,98700000.0
2007-07-30 23:21:00,1.0675,1.0675,1.0674,1.0674,71300000.0
2007-07-30 23:22:00,1.0674,1.0674,1.0673,1.0673,305400006.0
2007-07-30 23:23:00,1.0674,1.0674,1.0674,1.0674,1400000.0
2007-07-30 23:24:00,1.06681,1.06703,1.06681,1.06685,180299998.0
2007-07-30 23:25:00,1.06692,1.06705,1.0669,1.0669,102799998.0
2007-07-30 23:26:00,1.0673,1.0673,1.067,1.067,61300000.0
2007-07-30 23:27:00,1.067,1.067,1.0668,1.0668,47900001.0
2007-07-30 23:28:00,1.0668,1.0668,1.0668,1.0668,205499998.0
2007-07-30 23:29:00,1.0668,1.0668,1.0664,1.0664,157100003.0
2007-07-30 23:30:00,1.0664,1.0664,1.0662,1.0663,269499997.0
2007-07-30 23:31:00,1.0664,1.0665,1.0658,1.0663,385900002.0
2007-07-30 23:32:00,1.0663,1.0663,1.0663,1.0663,80500000.0
2007-07-30 23:33:00,1.06599,1.06604,1.06598,1.06601,91670000.0
2007-07-30 23:34:00,1.0663,1.0663,1.0663,1.0663,32000000.0
2007-07-30 23:35:00,1.06603,1.06607,1.06597,1.06597,42130000.0
2007-07-30 23:36:00,1.0663,1.0663,1.0663,1.0663,8000000.0
2007-07-30 23:37:00,1.06605,1.0661,1.06603,1.0661,119000000.0
2007-07-30 23:38:00,1.0664,1.0664,1.0663,1.0663,155900000.0
2007-07-30 23:39:00,1.0663,1.0663,1.0663,1.0663,71900001.0
2007-07-30 23:40:00,1.0663,1.0663,1.0663,1.0663,20000000.0
2007-07-30 23:41:00,1.0663,1.0663,1.0663,1.0663,16000000.0
2007-07-30 23:42:00,1.0663,1.0663,1.0661,1.0662,254600002.0
2007-07-30 23:43:00,1.06593,1.06595,1.0659,1.06593,208400001.0
2007-07-30 23:44:00,1.06595,1.06608,1.0659,1.06608,253600002.0
2007-07-30 23:45:00,1.06603,1.06603,1.0658,1.06595,187200000.0
2007-07-30 23:46:00,1.0662,1.0662,1.0657,1.0659,219899997.0
2007-07-30 23:47:00,1.066,1.0663,1.0659,1.06605,209800005.0
2007-07-30 23:48:00,1.0661,1.0661,1.066,1.066,294799999.0
2007-07-30 23:49:00,1.0661,1.0662,1.066,1.0661,118300000.0
2007-07-30 23:50:00,1.0661,1.0661,1.0661,1.0661,44000000.0
2007-07-30 23:51:00,1.0661,1.0661,1.0658,1.066,145300002.0
2007-07-30 23:52:00,1.066,1.066,1.0659,1.0659,14300000.0
2007-07-30 23:53:00,1.06559,1.06581,1.06559,1.06581,93000000.0
2007-07-30 23:54:00,1.0658,1.0659,1.0657,1.0659,113000000.0
2007-07-30 23:55:00,1.0659,1.066,1.0655,1.066,148800000.0
2007-07-30 23:56:00,1.06559,1.06619,1.06559,1.06606,168899999.0
2007-07-30 23:57:00,1.066,1.066,1.0656,1.0656,32000000.0
2007-07-30 23:58:00,1.0657,1.0657,1.0655,1.0657,231299997.0
2007-07-30 23:59:00,1.0657,1.0657,1.0657,1.0657,12800000.0
2007-07-31 00:00:00,1.0657,1.0663,1.0655,1.0663,91100000.0
2007-07-31 00:01:00,1.0663,1.0664,1.0661,1.0661,34400000.0
2007-07-31 00:02:00,1.0661,1.0661,1.066,1.066,65400000.0
2007-07-31 00:03:00,1.066,1.0662,1.066,1.0661,75600001.0
2007-07-31 00:04:00,1.0661,1.0661,1.0657,1.066,377099998.0
2007-07-31 00:05:00,1.066,1.0661,1.066,1.066,146100001.0
2007-07-31 00:06:00,1.066,1.066,1.066,1.066,35000000.0
2007-07-31 00:07:00,1.066,1.066,1.0659,1.066,154500003.0
2007-07-31 00:08:00,1.066,1.066,1.066,1.066,4000000.0
2007-07-31 00:09:00,1.066,1.066,1.0659,1.0659,13200000.0
2007-07-31 00:10:00,1.06567,1.06569,1.06559,1.06562,198400000.0
2007-07-31 00:11:00,1.066,1.066,1.066,1.066,1500000.0
2007-07-31 00:12:00,1.066,1.066,1.066,1.066,1000000.0
2007-07-31 00:13:00,1.0658,1.066,1.0658,1.066,42800000.0
2007-07-31 00:14:00,1.06564,1.06571,1.06551,1.06562,123500004.0
2007-07-31 00:15:00,1.066,1.066,1.0658,1.0658,42200000.0
2007-07-31 00:16:00,1.0658,1.066,1.0658,1.0658,49900000.0
2007-07-31 00:17:00,1.0659,1.066,1.0658,1.0659,209899998.0
2007-07-31 00:18:00,1.066,1.066,1.066,1.066,6400000.0
2007-07-31 00:19:00,1.066,1.066,1.0657,1.0657,162299999.0
2007-07-31 00:20:00,1.0657,1.0659,1.0657,1.0659,73600000.0
2007-07-31 00:21:00,1.0659,1.0659,1.0659,1.0659,12000000.0
2007-07-31 00:22:00,1.0659,1.0659,1.0658,1.0659,47600000.0
2007-07-31 00:23:00,1.06568,1.06575,1.06557,1.06557,41399999.0
2007-07-31 00:24:00,1.0658,1.0659,1.0658,1.0659,118000001.0
2007-07-31 00:25:00,1.0658,1.066,1.0658,1.066,225799997.0
2007-07-31 00:26:00,1.066,1.066,1.0659,1.0659,27900001.0
2007-07-31 00:27:00,1.066,1.066,1.066,1.066,4800000.0
2007-07-31 00:28:00,1.06567,1.06581,1.06559,1.06571,124100000.0
2007-07-31 00:29:00,1.066,1.066,1.066,1.066,4400000.0
2007-07-31 00:30:00,1.06583,1.06583,1.06568,1.06568,129800000.0
2007-07-31 00:31:00,1.06568,1.06584,1.06568,1.06579,115200000.0
2007-07-31 00:32:00,1.0659,1.0659,1.0659,1.0659,18299999.0
2007-07-31 00:33:00,1.0659,1.0659,1.0659,1.0659,35000000.0
2007-07-31 00:34:00,1.0659,1.066,1.0659,1.066,69500000.0
2007-07-31 00:35:00,1.0659,1.0659,1.0659,1.0659,18299999.0
2007-07-31 00:36:00,1.0659,1.0659,1.0659,1.0659,39700000.0
2007-07-31 00:37:00,1.0659,1.0659,1.0659,1.0659,12700000.0
2007-07-31 00:38:00,1.0659,1.0659,1.0659,1.0659,119200000.0
2007-07-31 00:39:00,1.0659,1.0659,1.0659,1.0659,13500000.0
2007-07-31 00:40:00,1.0659,1.0659,1.0659,1.0659,53200000.0
2007-07-31 00:41:00,1.066,1.066,1.066,1.066,1661913.0
2007-07-31 00:42:00,1.0659,1.0659,1.0659,1.0659,193700000.0
2007-07-31 00:43:00,1.0659,1.0659,1.06585,1.0659,71600000.0
2007-07-31 00:44:00,1.0659,1.066,1.0659,1.066,124800000.0
2007-07-31 00:45:00,1.0659,1.066,1.06585,1.06585,128699999.0
2007-07-31 00:46:00,1.0659,1.066,1.0659,1.066,90400000.0
2007-07-31 00:47:00,1.066,1.066,1.0659,1.066,159499998.0
2007-07-31 00:48:00,1.066,1.066,1.0658,1.0659,337599999.0
2007-07-31 00:49:00,1.0659,1.0659,1.0657,1.0658,178600001.0
2007-07-31 00:50:00,1.0658,1.0658,1.0656,1.0656,161500001.0
2007-07-31 00:51:00,1.0657,1.0657,1.0657,1.0657,8000000.0
2007-07-31 00:52:00,1.06575,1.0658,1.06575,1.0658,38900000.0
2007-07-31 00:53:00,1.0658,1.0658,1.0657,1.0658,172000001.0
2007-07-31 00:54:00,1.0657,1.0657,1.0655,1.0656,185000003.0
2007-07-31 00:55:00,1.0655,1.0656,1.0653,1.0654,740399993.0
2007-07-31 00:56:00,1.0655,1.0656,1.0655,1.0655,166700000.0
2007-07-31 00:57:00,1.0656,1.0656,1.0655,1.0655,126400000.0
2007-07-31 00:58:00,1.0655,1.0656,1.0655,1.0656,88600000.0
2007-07-31 00:59:00,1.0656,1.0656,1.0656,1.0656,92900000.0
2007-07-31 01:00:00,1.06552,1.06552,1.06536,1.06539,103199999.0
2007-07-31 01:01:00,1.0656,1.0656,1.0656,1.0656,3200000.0
2007-07-31 01:02:00,1.0656,1.0656,1.0655,1.0655,93600000.0
2007-07-31 01:03:00,1.0655,1.0656,1.0655,1.06555,151800000.0
2007-07-31 01:04:00,1.06555,1.06565,1.0655,1.0656,125900000.0
2007-07-31 01:05:00,1.0656,1.0656,1.0655,1.0655,157000002.0
2007-07-31 01:06:00,1.0655,1.0655,1.0655,1.0655,62300000.0
2007-07-31 01:07:00,1.0655,1.0655,1.0653,1.0653,537100011.0
2007-07-31 01:08:00,1.06509,1.06522,1.06497,1.06497,117900004.0
2007-07-31 01:09:00,1.0654,1.0654,1.0651,1.0651,452699997.0
2007-07-31 01:10:00,1.0651,1.0652,1.0649,1.0652,712600003.0
2007-07-31 01:11:00,1.0652,1.0652,1.06505,1.0651,241800000.0
2007-07-31 01:12:00,1.0651,1.0651,1.065,1.0651,288199996.0
2007-07-31 01:13:00,1.0651,1.0651,1.0651,1.0651,140700000.0
2007-07-31 01:14:00,1.0651,1.0651,1.0651,1.0651,169100000.0
2007-07-31 01:15:00,1.0651,1.0651,1.0651,1.0651,126700000.0
2007-07-31 01:16:00,1.0651,1.0651,1.0651,1.0651,8800000.0
2007-07-31 01:17:00,1.0651,1.0651,1.065,1.0651,20799999.0
2007-07-31 01:18:00,1.065,1.0651,1.06495,1.065,177300000.0
2007-07-31 01:19:00,1.065,1.0651,1.065,1.065,116100002.0
2007-07-31 01:20:00,1.065,1.0652,1.0649,1.065,449899998.0
2007-07-31 01:21:00,1.065,1.0651,1.065,1.065,127600000.0
2007-07-31 01:22:00,1.065,1.065,1.0649,1.065,93900000.0
2007-07-31 01:23:00,1.065,1.065,1.0649,1.065,206300002.0
2007-07-31 01:24:00,1.065,1.0652,1.065,1.0652,190799998.0
2007-07-31 01:25:00,1.0651,1.0653,1.0651,1.0653,182000001.0
2007-07-31 01:26:00,1.0653,1.0653,1.0653,1.0653,13600000.0
2007-07-31 01:27:00,1.0653,1.0653,1.0653,1.0653,17600000.0
2007-07-31 01:28:00,1.0652,1.0653,1.0652,1.0653,34300000.0
2007-07-31 01:29:00,1.0653,1.0653,1.0653,1.0653,97100000.0
2007-07-31 01:30:00,1.06502,1.06522,1.065,1.06503,80200000.0
2007-07-31 01:31:00,1.0653,1.0653,1.0652,1.0652,13700000.0
2007-07-31 01:32:00,1.0652,1.0652,1.0652,1.0652,39500000.0
2007-07-31 01:33:00,1.0652,1.0653,1.0652,1.0652,43400000.0
2007-07-31 01:34:00,1.0652,1.0653,1.0652,1.0653,23600000.0
2007-07-31 01:35:00,1.0652,1.0652,1.0652,1.0652,51800000.0
2007-07-31 01:36:00,1.0651,1.0651,1.0651,1.0651,28700001.0
2007-07-31 01:37:00,1.0651,1.0651,1.0651,1.0651,24700001.0
2007-07-31 01:38:00,1.0651,1.0652,1.06505,1.0651,201599994.0
2007-07-31 01:39:00,1.0652,1.0652,1.0652,1.0652,17600000.0
2007-07-31 01:40:00,1.06503,1.06517,1.06503,1.06517,135300000.0
2007-07-31 01:41:00,1.0652,1.0653,1.0652,1.0653,8900000.0
2007-07-31 01:42:00,1.0651,1.0653,1.0651,1.0653,60900000.0
2007-07-31 01:43:00,1.0653,1.0653,1.0651,1.0652,36100000.0
2007-07-31 01:44:00,1.0652,1.0652,1.06495,1.06495,242299999.0
2007-07-31 01:45:00,1.065,1.065,1.0649,1.06495,92861032.0
2007-07-31 01:46:00,1.06495,1.06495,1.0649,1.0649,91500000.0
2007-07-31 01:47:00,1.0649,1.0649,1.0648,1.0648,73400000.0
2007-07-31 01:48:00,1.0648,1.0649,1.0648,1.0649,53000000.0
2007-07-31 01:49:00,1.0649,1.065,1.0649,1.065,288299999.0
2007-07-31 01:50:00,1.065,1.065,1.0649,1.065,288000000.0
2007-07-31 01:51:00,1.065,1.065,1.0649,1.0649,88300004.0
2007-07-31 01:52:00,1.0649,1.065,1.0649,1.065,254600002.0
2007-07-31 01:53:00,1.065,1.0651,1.065,1.0651,161100000.0
2007-07-31 01:54:00,1.0651,1.0651,1.06495,1.06495,427900002.0
2007-07-31 01:55:00,1.065,1.065,1.0649,1.0649,759199978.0
2007-07-31 01:56:00,1.065,1.065,1.0649,1.065,90200000.0
2007-07-31 01:57:00,1.065,1.065,1.065,1.065,72800000.0
2007-07-31 01:58:00,1.065,1.065,1.06495,1.065,125600000.0
2007-07-31 01:59:00,1.065,1.065,1.0649,1.065,120800000.0
2007-07-31 02:00:00,1.065,1.065,1.0647,1.0647,229700000.0
2007-07-31 02:01:00,1.0647,1.0649,1.0646,1.0647,489000003.0
2007-07-31 02:02:00,1.0646,1.065,1.0646,1.065,276100000.0
2007-07-31 02:03:00,1.065,1.065,1.0648,1.0649,145699996.0
2007-07-31 02:04:00,1.06495,1.06495,1.0648,1.0648,154000000.0
2007-07-31 02:05:00,1.0649,1.06495,1.0649,1.06495,123600000.0
2007-07-31 02:06:00,1.06495,1.065,1.06495,1.06495,77600000.0
2007-07-31 02:07:00,1.06495,1.065,1.0649,1.065,206200000.0
2007-07-31 02:08:00,1.065,1.0651,1.065,1.0651,390800001.0
2007-07-31 02:09:00,1.0651,1.0653,1.065,1.0653,891299992.0
2007-07-31 02:10:00,1.0653,1.0654,1.0653,1.0654,156300001.0
2007-07-31 02:11:00,1.0654,1.0654,1.0653,1.0654,136900001.0
2007-07-31 02:12:00,1.0654,1.0654,1.0652,1.0653,476700000.0
2007-07-31 02:13:00,1.0654,1.0656,1.0654,1.0656,158400001.0
2007-07-31 02:14:00,1.0656,1.0656,1.0656,1.0656,49900000.0
2007-07-31 02:15:00,1.0657,1.0657,1.0657,1.0657,12000000.0
2007-07-31 02:16:00,1.06531,1.06567,1.06531,1.06545,75600000.0
2007-07-31 02:17:00,1.0657,1.0657,1.0656,1.0656,119100002.0
2007-07-31 02:18:00,1.0656,1.0656,1.0654,1.0655,199400003.0
2007-07-31 02:19:00,1.0655,1.0655,1.0655,1.0655,135300000.0
2007-07-31 02:20:00,1.0655,1.0655,1.0655,1.0655,15900000.0
2007-07-31 02:21:00,1.0655,1.0655,1.0655,1.0655,62100000.0
2007-07-31 02:22:00,1.0656,1.0656,1.0656,1.0656,19200000.0
2007-07-31 02:23:00,1.0656,1.0656,1.0656,1.0656,14400000.0
2007-07-31 02:24:00,1.0656,1.0656,1.0656,1.0656,20800000.0
2007-07-31 02:25:00,1.0656,1.0656,1.0655,1.0655,88800000.0
2007-07-31 02:26:00,1.0655,1.0655,1.0655,1.0655,12000000.0
2007-07-31 02:27:00,1.0655,1.0656,1.0653,1.0654,271099999.0
2007-07-31 02:28:00,1.0654,1.06545,1.0653,1.0653,319799999.0
2007-07-31 02:29:00,1.0653,1.0653,1.0651,1.0651,104700000.0
2007-07-31 02:30:00,1.0651,1.0651,1.0651,1.0651,9600000.0
2007-07-31 02:31:00,1.0651,1.0651,1.0651,1.0651,8800000.0
2007-07-31 02:32:00,1.065,1.065,1.065,1.065,5600000.0
2007-07-31 02:33:00,1.065,1.0651,1.065,1.0651,76500000.0
2007-07-31 02:34:00,1.06505,1.0651,1.065,1.0651,127100000.0
2007-07-31 02:35:00,1.06505,1.06505,1.06505,1.06505,20000000.0
2007-07-31 02:36:00,1.0651,1.0651,1.0651,1.0651,32000000.0
2007-07-31 02:37:00,1.0651,1.0651,1.0651,1.0651,7300000.0
2007-07-31 02:38:00,1.0651,1.0651,1.0645,1.0647,733899999.0
2007-07-31 02:39:00,1.0648,1.0648,1.0644,1.0645,1054700005.0
2007-07-31 02:40:00,1.0644,1.0644,1.0642,1.0643,678400000.0
2007-07-31 02:41:00,1.0643,1.0644,1.06425,1.0644,398700005.0
2007-07-31 02:42:00,1.06435,1.0645,1.0643,1.0643,524300003.0
2007-07-31 02:43:00,1.0644,1.0646,1.0644,1.06455,407200001.0
2007-07-31 02:44:00,1.0646,1.0646,1.0645,1.0645,106800000.0
2007-07-31 02:45:00,1.0646,1.0648,1.06455,1.0648,187200003.0
2007-07-31 02:46:00,1.0649,1.0649,1.0649,1.0649,128900001.0
2007-07-31 02:47:00,1.0649,1.0649,1.0649,1.0649,145600004.0
2007-07-31 02:48:00,1.0649,1.0649,1.0648,1.0649,224900001.0
2007-07-31 02:49:00,1.0649,1.0649,1.0648,1.0648,394199999.0
2007-07-31 02:50:00,1.0648,1.065,1.0647,1.0648,271899999.0
2007-07-31 02:51:00,1.0648,1.0648,1.0648,1.0648,72800003.0
2007-07-31 02:52:00,1.0648,1.065,1.0648,1.065,92700000.0
2007-07-31 02:53:00,1.065,1.0652,1.065,1.0652,139699999.0
2007-07-31 02:54:00,1.0652,1.0657,1.0652,1.06555,608099996.0
2007-07-31 02:55:00,1.06555,1.06555,1.0651,1.0653,557899998.0
2007-07-31 02:56:00,1.0654,1.0654,1.0653,1.0653,28699999.0
2007-07-31 02:57:00,1.0653,1.0653,1.06525,1.06525,48599998.0
2007-07-31 02:58:00,1.0652,1.0654,1.0651,1.0653,296299998.0
2007-07-31 02:59:00,1.0653,1.0653,1.0652,1.0653,79199999.0
2007-07-31 03:00:00,1.0653,1.0653,1.0652,1.0652,92800000.0
2007-07-31 03:01:00,1.0652,1.0652,1.065,1.0652,415900001.0
2007-07-31 03:02:00,1.0652,1.0652,1.0649,1.0649,415700000.0
2007-07-31 03:03:00,1.0649,1.0649,1.0648,1.0648,52900000.0
2007-07-31 03:04:00,1.0649,1.06495,1.0649,1.06495,59400000.0
2007-07-31 03:05:00,1.06495,1.06495,1.0648,1.0648,141199999.0
2007-07-31 03:06:00,1.0648,1.0648,1.0648,1.0648,38600001.0
2007-07-31 03:07:00,1.0648,1.0649,1.06455,1.0649,533600003.0
2007-07-31 03:08:00,1.0649,1.0649,1.0647,1.0648,240600004.0
2007-07-31 03:09:00,1.0648,1.0648,1.0648,1.0648,20800000.0
2007-07-31 03:10:00,1.0648,1.0648,1.06475,1.06475,158000000.0
2007-07-31 03:11:00,1.0648,1.0648,1.0648,1.0648,4800000.0
2007-07-31 03:12:00,1.0648,1.0648,1.0648,1.0648,15200000.0
2007-07-31 03:13:00,1.0648,1.0649,1.06475,1.0649,189299997.0
2007-07-31 03:14:00,1.0649,1.065,1.0649,1.065,219400000.0
2007-07-31 03:15:00,1.065,1.0651,1.0649,1.065,199579998.0
2007-07-31 03:16:00,1.065,1.065,1.065,1.065,203199996.0
2007-07-31 03:17:00,1.065,1.065,1.065,1.065,88800000.0
2007-07-31 03:18:00,1.065,1.065,1.065,1.065,36000000.0
2007-07-31 03:19:00,1.0649,1.0649,1.0649,1.0649,224799999.0
2007-07-31 03:20:00,1.0649,1.065,1.0649,1.065,123600001.0
2007-07-31 03:21:00,1.06453,1.06473,1.06446,1.06469,79400002.0
2007-07-31 03:22:00,1.065,1.065,1.065,1.065,24100000.0
2007-07-31 03:23:00,1.065,1.065,1.065,1.065,36000000.0
2007-07-31 03:24:00,1.06495,1.065,1.06495,1.06495,117600000.0
2007-07-31 03:25:00,1.065,1.065,1.06495,1.06495,56100000.0
2007-07-31 03:26:00,1.065,1.065,1.065,1.065,135300000.0
2007-07-31 03:27:00,1.065,1.0651,1.065,1.0651,118400000.0
2007-07-31 03:28:00,1.0651,1.0651,1.06505,1.06505,40700000.0
2007-07-31 03:29:00,1.0651,1.0651,1.0651,1.0651,59300000.0
2007-07-31 03:30:00,1.0651,1.0651,1.0651,1.0651,88200000.0
2007-07-31 03:31:00,1.0651,1.0651,1.06485,1.06485,97800000.0
2007-07-31 03:32:00,1.0649,1.0649,1.0649,1.0649,4000000.0
2007-07-31 03:33:00,1.0649,1.0651,1.0649,1.0651,10000000.0
2007-07-31 03:34:00,1.0651,1.0651,1.0651,1.0651,1600000.0
2007-07-31 03:35:00,1.0651,1.0651,1.0651,1.0651,2400000.0
2007-07-31 03:36:00,1.0651,1.0651,1.0651,1.0651,1600000.0
2007-07-31 03:37:00,1.0651,1.0651,1.0651,1.0651,2000000.0
2007-07-31 03:38:00,1.0651,1.0651,1.0651,1.0651,1600000.0
2007-07-31 03:39:00,1.0652,1.0652,1.0652,1.0652,57600000.0
2007-07-31 03:40:00,1.0652,1.0652,1.0651,1.0652,110200004.0
2007-07-31 03:41:00,1.0652,1.0652,1.06515,1.06515,183200000.0
2007-07-31 03:42:00,1.06515,1.0652,1.06515,1.0652,155200001.0
2007-07-31 03:43:00,1.0652,1.0652,1.0652,1.0652,84000002.0
2007-07-31 03:44:00,1.0652,1.0652,1.0652,1.0652,103200003.0
2007-07-31 03:45:00,1.0652,1.0652,1.06515,1.0652,81000003.0
2007-07-31 03:46:00,1.0652,1.0652,1.06515,1.0652,79100002.0
2007-07-31 03:47:00,1.06515,1.0652,1.06515,1.0652,97600002.0
2007-07-31 03:48:00,1.0652,1.0652,1.0652,1.0652,197600000.0
2007-07-31 03:49:00,1.0652,1.0652,1.0652,1.0652,175200000.0
2007-07-31 03:50:00,1.0652,1.0652,1.0651,1.0651,35699999.0
2007-07-31 03:51:00,1.0652,1.0652,1.0651,1.0651,35199999.0
2007-07-31 03:52:00,1.0652,1.0652,1.0651,1.0652,31700000.0
2007-07-31 03:53:00,1.0652,1.0652,1.0651,1.0651,91199999.0
2007-07-31 03:54:00,1.0651,1.0652,1.0651,1.0652,158899998.0
2007-07-31 03:55:00,1.0652,1.0652,1.0651,1.0652,38900000.0
2007-07-31 03:56:00,1.0652,1.0652,1.0652,1.0652,16000000.0
2007-07-31 03:57:00,1.0652,1.0652,1.0651,1.0651,50400000.0
2007-07-31 03:58:00,1.0651,1.0651,1.06495,1.065,154999999.0
2007-07-31 03:59:00,1.065,1.0651,1.0644,1.0644,294600000.0
2007-07-31 04:00:00,1.0644,1.0647,1.0642,1.0646,500700001.0
2007-07-31 04:01:00,1.0646,1.0649,1.0646,1.0648,405500004.0
2007-07-31 04:02:00,1.0648,1.0648,1.06445,1.06445,354300001.0
2007-07-31 04:03:00,1.06445,1.0645,1.0642,1.0642,193899998.0
2007-07-31 04:04:00,1.0643,1.0644,1.0642,1.0644,192900003.0
2007-07-31 04:05:00,1.0644,1.0644,1.0644,1.0644,9600000.0
2007-07-31 04:06:00,1.06426,1.06446,1.06408,1.06412,106500000.0
2007-07-31 04:07:00,1.0645,1.0645,1.0645,1.0645,200000.0
2007-07-31 04:08:00,1.0645,1.0645,1.0644,1.0644,2500000.0
2007-07-31 04:09:00,1.06435,1.06435,1.06435,1.06435,9600000.0
2007-07-31 04:10:00,1.0644,1.0646,1.0644,1.0646,85700000.0
2007-07-31 04:11:00,1.0646,1.0646,1.0643,1.0645,270300004.0
2007-07-31 04:12:00,1.0645,1.0645,1.06435,1.06435,19500000.0
2007-07-31 04:13:00,1.0644,1.0645,1.0643,1.0643,126200001.0
2007-07-31 04:14:00,1.0643,1.0645,1.0643,1.06435,40700001.0
2007-07-31 04:15:00,1.06435,1.06435,1.06415,1.0642,370000002.0
2007-07-31 04:16:00,1.0642,1.0642,1.06415,1.06415,384600000.0
2007-07-31 04:17:00,1.0642,1.0642,1.064,1.064,234799996.0
2007-07-31 04:18:00,1.064,1.0642,1.064,1.0641,283199996.0
2007-07-31 04:19:00,1.0641,1.0642,1.064,1.0642,278800002.0
2007-07-31 04:20:00,1.0643,1.0643,1.0641,1.0642,185799998.0
2007-07-31 04:21:00,1.0643,1.0643,1.0641,1.0642,100200001.0
2007-07-31 04:22:00,1.0642,1.0642,1.0641,1.0641,58100000.0
2007-07-31 04:23:00,1.0642,1.0642,1.06405,1.0641,112090002.0
2007-07-31 04:24:00,1.0641,1.0642,1.0641,1.0641,43140000.0
2007-07-31 04:25:00,1.06405,1.0642,1.06405,1.0642,149750000.0
2007-07-31 04:26:00,1.0642,1.0642,1.064,1.064,68280000.0
2007-07-31 04:27:00,1.064,1.0642,1.064,1.0641,248499998.0
2007-07-31 04:28:00,1.0642,1.0642,1.064,1.0641,266599999.0
2007-07-31 04:29:00,1.064,1.0642,1.064,1.0642,490999997.0
2007-07-31 04:30:00,1.0642,1.0642,1.06405,1.0641,323300000.0
2007-07-31 04:31:00,1.0641,1.0641,1.0641,1.0641,139100000.0
2007-07-31 04:32:00,1.0641,1.0643,1.0641,1.0643,163400000.0
2007-07-31 04:33:00,1.0641,1.0643,1.0641,1.0643,251000000.0
2007-07-31 04:34:00,1.0642,1.0643,1.0642,1.0642,89299999.0
2007-07-31 04:35:00,1.0643,1.0643,1.06415,1.06415,151299999.0
2007-07-31 04:36:00,1.0642,1.0642,1.0642,1.0642,52500000.0
2007-07-31 04:37:00,1.0642,1.0642,1.0642,1.0642,37200000.0
2007-07-31 04:38:00,1.0642,1.0642,1.06415,1.06415,73400000.0
2007-07-31 04:39:00,1.0642,1.0643,1.0642,1.0643,51500000.0
2007-07-31 04:40:00,1.0643,1.0643,1.0643,1.0643,5100000.0
2007-07-31 04:41:00,1.0643,1.0643,1.0643,1.0643,5100000.0
2007-07-31 04:42:00,1.0643,1.0643,1.0643,1.0643,2700000.0
2007-07-31 04:43:00,1.0643,1.0643,1.0642,1.0642,58000000.0
2007-07-31 04:44:00,1.0642,1.0643,1.0642,1.0643,285100002.0
2007-07-31 04:45:00,1.0643,1.0644,1.0643,1.0644,18800000.0
2007-07-31 04:46:00,1.0644,1.0645,1.0643,1.0643,142899996.0
2007-07-31 04:47:00,1.0643,1.0644,1.0643,1.0644,29799999.0
2007-07-31 04:48:00,1.0643,1.0644,1.0643,1.0643,45200000.0
2007-07-31 04:49:00,1.0643,1.0644,1.0641,1.0641,122500001.0
2007-07-31 04:50:00,1.0641,1.0642,1.0641,1.0642,66700000.0
2007-07-31 04:51:00,1.0642,1.0642,1.0641,1.0641,299900000.0
2007-07-31 04:52:00,1.0641,1.0641,1.06405,1.0641,232599998.0
2007-07-31 04:53:00,1.0641,1.0641,1.06405,1.0641,168800000.0
2007-07-31 04:54:00,1.0642,1.0642,1.0641,1.0641,142400000.0
2007-07-31 04:55:00,1.0641,1.0642,1.0641,1.0642,138399999.0
2007-07-31 04:56:00,1.0642,1.0642,1.0641,1.0641,245599997.0
2007-07-31 04:57:00,1.0641,1.0641,1.06405,1.0641,29800000.0
2007-07-31 04:58:00,1.0641,1.0641,1.064,1.0641,161400001.0
2007-07-31 04:59:00,1.0641,1.0641,1.0641,1.0641,99200000.0
2007-07-31 05:00:00,1.0641,1.0642,1.06405,1.0642,64700000.0
2007-07-31 05:01:00,1.0642,1.0642,1.0642,1.0642,2400000.0
2007-07-31 05:02:00,1.0641,1.0642,1.0641,1.0641,99100000.0
2007-07-31 05:03:00,1.06405,1.0642,1.06405,1.0641,135700000.0
2007-07-31 05:04:00,1.0641,1.0642,1.0641,1.0642,27200000.0
2007-07-31 05:05:00,1.0641,1.0642,1.06405,1.06405,261500003.0
2007-07-31 05:06:00,1.0641,1.0643,1.0641,1.0642,388000003.0
2007-07-31 05:07:00,1.0642,1.0642,1.0641,1.0642,82900000.0
2007-07-31 05:08:00,1.0641,1.0641,1.0641,1.0641,394000003.0
2007-07-31 05:09:00,1.0641,1.0641,1.06405,1.0641,116100001.0
2007-07-31 05:10:00,1.0641,1.0642,1.06405,1.06405,136700000.0
2007-07-31 05:11:00,1.0641,1.0642,1.06405,1.0641,84600000.0
2007-07-31 05:12:00,1.0641,1.0642,1.0641,1.0641,49000000.0
2007-07-31 05:13:00,1.0641,1.0641,1.0641,1.0641,149600000.0
2007-07-31 05:14:00,1.0641,1.0642,1.0641,1.0641,91500000.0
2007-07-31 05:15:00,1.0641,1.0642,1.0641,1.0642,40600000.0
2007-07-31 05:16:00,1.0641,1.0641,1.06405,1.06405,78799999.0
2007-07-31 05:17:00,1.0641,1.0642,1.0641,1.0642,64300000.0
2007-07-31 05:18:00,1.0642,1.0642,1.0642,1.0642,66300000.0
2007-07-31 05:19:00,1.0642,1.0643,1.0642,1.0642,17200000.0
2007-07-31 05:20:00,1.0642,1.0643,1.0642,1.0643,75500000.0
2007-07-31 05:21:00,1.0643,1.0643,1.0643,1.0643,81500000.0
2007-07-31 05:22:00,1.0643,1.0643,1.0643,1.0643,61600000.0
2007-07-31 05:23:00,1.0643,1.0643,1.0643,1.0643,56800000.0
2007-07-31 05:24:00,1.0643,1.0643,1.0643,1.0643,291999996.0
2007-07-31 05:25:00,1.0643,1.0643,1.0643,1.0643,143300006.0
2007-07-31 05:26:00,1.0643,1.0643,1.0643,1.0643,83999995.0
2007-07-31 05:27:00,1.0644,1.0645,1.0643,1.0645,139900001.0
2007-07-31 05:28:00,1.0645,1.0645,1.0645,1.0645,11300000.0
2007-07-31 05:29:00,1.0645,1.0645,1.0644,1.0645,39900000.0
2007-07-31 05:30:00,1.0645,1.0645,1.0645,1.0645,12700000.0
2007-07-31 05:31:00,1.0645,1.0645,1.06425,1.0643,127300000.0
2007-07-31 05:32:00,1.0643,1.0644,1.0643,1.0644,97600000.0
2007-07-31 05:33:00,1.0644,1.0644,1.0643,1.0643,123500000.0
2007-07-31 05:34:00,1.0643,1.0643,1.0641,1.0642,191600000.0
2007-07-31 05:35:00,1.0643,1.0643,1.0641,1.0641,251899999.0
2007-07-31 05:36:00,1.0641,1.0642,1.0641,1.0641,142999997.0
2007-07-31 05:37:00,1.0641,1.0642,1.0641,1.0641,178499996.0
2007-07-31 05:38:00,1.0641,1.0641,1.0641,1.0641,89199996.0
2007-07-31 05:39:00,1.0641,1.0642,1.0641,1.0642,78199999.0
2007-07-31 05:40:00,1.0642,1.0642,1.0641,1.0641,92100000.0
2007-07-31 05:41:00,1.0642,1.0644,1.0641,1.0643,272299999.0
2007-07-31 05:42:00,1.06435,1.0646,1.0643,1.0644,269400002.0
2007-07-31 05:43:00,1.0645,1.0646,1.0645,1.0646,41800000.0
2007-07-31 05:44:00,1.0646,1.0646,1.0645,1.0645,37300000.0
2007-07-31 05:45:00,1.0645,1.0646,1.0644,1.0645,95700000.0
2007-07-31 05:46:00,1.0645,1.0645,1.0645,1.0645,35600000.0
2007-07-31 05:47:00,1.0646,1.0646,1.0644,1.0644,117999999.0
2007-07-31 05:48:00,1.0644,1.0646,1.0644,1.0645,111600003.0
2007-07-31 05:49:00,1.0645,1.0646,1.0644,1.06445,96699999.0
2007-07-31 05:50:00,1.0645,1.0645,1.0644,1.0644,167200002.0
2007-07-31 05:51:00,1.0644,1.0645,1.0644,1.0645,95200000.0
2007-07-31 05:52:00,1.0645,1.0645,1.0645,1.0645,27200000.0
2007-07-31 05:53:00,1.0645,1.0645,1.0645,1.0645,76000000.0
2007-07-31 05:54:00,1.0645,1.0645,1.0645,1.0645,37800000.0
2007-07-31 05:55:00,1.0646,1.0646,1.0646,1.0646,700000.0
2007-07-31 05:56:00,1.0646,1.0646,1.0646,1.0646,1700000.0
2007-07-31 05:57:00,1.0646,1.0646,1.0645,1.0646,15800000.0
2007-07-31 05:58:00,1.0646,1.0646,1.0646,1.0646,2300000.0
2007-07-31 05:59:00,1.0646,1.0646,1.0645,1.0646,18800000.0
2007-07-31 06:00:00,1.0646,1.06465,1.0646,1.06465,7100000.0
2007-07-31 06:01:00,1.0646,1.0646,1.0646,1.0646,30400000.0
2007-07-31 06:02:00,1.0646,1.0646,1.0646,1.0646,37600000.0
2007-07-31 06:03:00,1.0646,1.0646,1.0645,1.0646,120000000.0
2007-07-31 06:04:00,1.0646,1.0646,1.0645,1.0645,94899997.0
2007-07-31 06:05:00,1.0646,1.0646,1.0646,1.0646,10600000.0
2007-07-31 06:06:00,1.0646,1.0646,1.0646,1.0646,18700000.0
2007-07-31 06:07:00,1.0646,1.0646,1.0645,1.0646,98200000.0
2007-07-31 06:08:00,1.0646,1.0646,1.0645,1.0646,18500001.0
2007-07-31 06:09:00,1.0646,1.0646,1.06435,1.0645,131400002.0
2007-07-31 06:10:00,1.0646,1.0646,1.0644,1.0645,206000001.0
2007-07-31 06:11:00,1.0645,1.0645,1.0645,1.0645,33600000.0
2007-07-31 06:12:00,1.0645,1.0645,1.06435,1.06435,94200000.0
2007-07-31 06:13:00,1.06435,1.0644,1.0643,1.0644,85699999.0
2007-07-31 06:14:00,1.0644,1.0645,1.06435,1.0645,272199999.0
2007-07-31 06:15:00,1.0645,1.0645,1.0644,1.0644,93200001.0
2007-07-31 06:16:00,1.0644,1.0644,1.0644,1.0644,49200000.0
2007-07-31 06:17:00,1.0644,1.0644,1.0644,1.0644,118900000.0
2007-07-31 06:18:00,1.0644,1.0644,1.0644,1.0644,71200000.0
2007-07-31 06:19:00,1.0644,1.0644,1.0643,1.0644,175199999.0
2007-07-31 06:20:00,1.0644,1.0644,1.0644,1.0644,36800000.0
2007-07-31 06:21:00,1.0644,1.0644,1.0644,1.0644,144300000.0
2007-07-31 06:22:00,1.0644,1.0644,1.0644,1.0644,232700000.0
2007-07-31 06:23:00,1.0643,1.0643,1.0643,1.0643,88800000.0
2007-07-31 06:24:00,1.0643,1.0643,1.0643,1.0643,83200000.0
2007-07-31 06:25:00,1.0643,1.0643,1.0643,1.0643,36000000.0
2007-07-31 06:26:00,1.0643,1.0643,1.0643,1.0643,92200004.0
2007-07-31 06:27:00,1.0643,1.0643,1.0643,1.0643,58800002.0
2007-07-31 06:28:00,1.0643,1.0644,1.0643,1.0643,272700001.0
2007-07-31 06:29:00,1.0643,1.0643,1.0642,1.06425,203199999.0
2007-07-31 06:30:00,1.0643,1.0643,1.0643,1.0643,133800000.0
2007-07-31 06:31:00,1.0643,1.0643,1.0642,1.0643,181900000.0
2007-07-31 06:32:00,1.0643,1.0644,1.0642,1.0643,360599999.0
2007-07-31 06:33:00,1.06412,1.06426,1.0641,1.0642,388699997.0
2007-07-31 06:34:00,1.0643,1.0643,1.0643,1.0643,78800000.0
2007-07-31 06:35:00,1.0643,1.0643,1.0643,1.0643,39900000.0
2007-07-31 06:36:00,1.0643,1.0643,1.064,1.0642,595100001.0
2007-07-31 06:37:00,1.0642,1.0643,1.0642,1.0642,212599999.0
2007-07-31 06:38:00,1.0642,1.0642,1.0642,1.0642,35200000.0
2007-07-31 06:39:00,1.0642,1.0643,1.0641,1.0642,147199999.0
2007-07-31 06:40:00,1.0642,1.0643,1.0641,1.0642,270499997.0
2007-07-31 06:41:00,1.0642,1.0642,1.0641,1.0641,388799997.0
2007-07-31 06:42:00,1.0641,1.0642,1.0641,1.0642,152499999.0
2007-07-31 06:43:00,1.0641,1.0642,1.0641,1.0642,151600000.0
2007-07-31 06:44:00,1.0642,1.0643,1.0641,1.0641,108100000.0
2007-07-31 06:45:00,1.0641,1.0642,1.06405,1.0642,96500000.0
2007-07-31 06:46:00,1.0642,1.0643,1.0642,1.0642,236599999.0
2007-07-31 06:47:00,1.0642,1.0642,1.0642,1.0642,192800000.0
2007-07-31 06:48:00,1.0642,1.0643,1.06415,1.0642,94300000.0
2007-07-31 06:49:00,1.0642,1.0643,1.06405,1.0641,565100000.0
2007-07-31 06:50:00,1.0642,1.0642,1.0642,1.0642,38400000.0
2007-07-31 06:51:00,1.0641,1.0642,1.0641,1.0642,202499998.0
2007-07-31 06:52:00,1.0642,1.0642,1.0642,1.0642,14400000.0
2007-07-31 06:53:00,1.0642,1.0642,1.0642,1.0642,9600000.0
2007-07-31 06:54:00,1.0642,1.0642,1.0642,1.0642,147700003.0
2007-07-31 06:55:00,1.0642,1.0643,1.0642,1.0642,143800000.0
2007-07-31 06:56:00,1.0642,1.0642,1.06415,1.0642,229699999.0
2007-07-31 06:57:00,1.0642,1.0643,1.06415,1.0642,58600001.0
2007-07-31 06:58:00,1.0642,1.0644,1.0642,1.0642,227400000.0
2007-07-31 06:59:00,1.0643,1.0643,1.0642,1.0642,152000000.0
2007-07-31 07:00:00,1.0642,1.0642,1.0642,1.0642,62400000.0
2007-07-31 07:01:00,1.0642,1.0642,1.0642,1.0642,92200000.0
2007-07-31 07:02:00,1.0642,1.0642,1.0642,1.0642,68200000.0
2007-07-31 07:03:00,1.0642,1.0642,1.0642,1.0642,106700000.0
2007-07-31 07:04:00,1.0642,1.0642,1.0642,1.0642,158000000.0
2007-07-31 07:05:00,1.0642,1.0642,1.06415,1.06415,169899998.0
2007-07-31 07:06:00,1.0642,1.0643,1.06415,1.0642,257200000.0
2007-07-31 07:07:00,1.0642,1.0643,1.0642,1.0643,192899998.0
2007-07-31 07:08:00,1.0643,1.0643,1.0643,1.0643,16000000.0
2007-07-31 07:09:00,1.0643,1.0644,1.06425,1.0644,315999998.0
2007-07-31 07:10:00,1.0644,1.0644,1.0643,1.0643,117499997.0
2007-07-31 07:11:00,1.0643,1.0644,1.0642,1.0643,306299997.0
2007-07-31 07:12:00,1.0643,1.0644,1.0642,1.0643,350200002.0
2007-07-31 07:13:00,1.06406,1.06431,1.064,1.06408,1313399920.0
2007-07-31 07:14:00,1.0644,1.0644,1.0644,1.0644,25600000.0
2007-07-31 07:15:00,1.0644,1.0645,1.0644,1.0645,71600000.0
2007-07-31 07:16:00,1.0645,1.0645,1.0645,1.0645,3200000.0
2007-07-31 07:17:00,1.0645,1.0646,1.0645,1.0645,85800000.0
2007-07-31 07:18:00,1.0645,1.0649,1.0645,1.0648,328700005.0
2007-07-31 07:19:00,1.06475,1.065,1.06475,1.065,331700000.0
2007-07-31 07:20:00,1.065,1.0651,1.0649,1.065,285100000.0
2007-07-31 07:21:00,1.0649,1.065,1.0649,1.0649,116600000.0
2007-07-31 07:22:00,1.0649,1.065,1.0649,1.065,73199998.0
2007-07-31 07:23:00,1.0651,1.0651,1.0651,1.0651,3200000.0
2007-07-31 07:24:00,1.0651,1.0651,1.0651,1.0651,24600000.0
2007-07-31 07:25:00,1.0651,1.0651,1.0647,1.0648,486800005.0
2007-07-31 07:26:00,1.0648,1.0649,1.0648,1.0649,317600001.0
2007-07-31 07:27:00,1.0649,1.0649,1.0648,1.0649,115199997.0
2007-07-31 07:28:00,1.065,1.065,1.065,1.065,79600000.0
2007-07-31 07:29:00,1.065,1.065,1.065,1.065,42100001.0
2007-07-31 07:30:00,1.065,1.065,1.065,1.065,12700000.0
2007-07-31 07:31:00,1.065,1.065,1.0648,1.0648,178600004.0
2007-07-31 07:32:00,1.0648,1.065,1.0648,1.0649,507000003.0
2007-07-31 07:33:00,1.065,1.065,1.065,1.065,36400000.0
2007-07-31 07:34:00,1.065,1.0652,1.065,1.0652,52200000.0
2007-07-31 07:35:00,1.0651,1.0651,1.065,1.0651,127000000.0
2007-07-31 07:36:00,1.065,1.0653,1.065,1.0652,252700000.0
2007-07-31 07:37:00,1.0652,1.0653,1.0652,1.0652,432999997.0
2007-07-31 07:38:00,1.0653,1.0653,1.0652,1.0653,138399997.0
2007-07-31 07:39:00,1.0653,1.0653,1.0652,1.0652,48000000.0
2007-07-31 07:40:00,1.0652,1.0653,1.0652,1.0653,80000000.0
2007-07-31 07:41:00,1.0653,1.0654,1.0653,1.0653,70299999.0
2007-07-31 07:42:00,1.0653,1.0654,1.0653,1.0654,78199999.0
2007-07-31 07:43:00,1.0654,1.0656,1.0653,1.0653,252700000.0
2007-07-31 07:44:00,1.0654,1.0655,1.0652,1.0652,442500006.0
2007-07-31 07:45:00,1.0652,1.0654,1.0652,1.0654,263700000.0
2007-07-31 07:46:00,1.06518,1.0654,1.06479,1.06511,415799999.0
2007-07-31 07:47:00,1.0654,1.0654,1.0653,1.0653,122300002.0
2007-07-31 07:48:00,1.0653,1.0653,1.0648,1.0649,481000006.0
2007-07-31 07:49:00,1.065,1.065,1.065,1.065,67700000.0
2007-07-31 07:50:00,1.065,1.0651,1.065,1.065,45200000.0
2007-07-31 07:51:00,1.06464,1.06477,1.06441,1.06474,247299997.0
2007-07-31 07:52:00,1.065,1.0651,1.065,1.065,287099997.0
2007-07-31 07:53:00,1.065,1.065,1.06495,1.065,82900000.0
2007-07-31 07:54:00,1.065,1.065,1.065,1.065,53400000.0
2007-07-31 07:55:00,1.065,1.065,1.065,1.065,65100000.0
2007-07-31 07:56:00,1.065,1.065,1.06495,1.06495,35599999.0
2007-07-31 07:57:00,1.065,1.065,1.065,1.065,39000000.0
2007-07-31 07:58:00,1.065,1.06505,1.065,1.06505,24700001.0
2007-07-31 07:59:00,1.06505,1.06505,1.065,1.065,59200000.0
2007-07-31 08:00:00,1.065,1.0652,1.0649,1.0652,214400000.0
2007-07-31 08:01:00,1.0652,1.0652,1.0652,1.0652,32300000.0
2007-07-31 08:02:00,1.0653,1.0654,1.0652,1.0654,149900000.0
2007-07-31 08:03:00,1.0654,1.0654,1.0653,1.0653,114800001.0
2007-07-31 08:04:00,1.0653,1.0655,1.0653,1.0655,201300000.0
2007-07-31 08:05:00,1.0655,1.0655,1.0655,1.0655,125600000.0
2007-07-31 08:06:00,1.0655,1.0658,1.06545,1.0658,335499998.0
2007-07-31 08:07:00,1.0658,1.066,1.0658,1.0659,237099999.0
2007-07-31 08:08:00,1.0659,1.0663,1.0659,1.0663,546099999.0
2007-07-31 08:09:00,1.0663,1.0665,1.0663,1.0665,199200000.0
2007-07-31 08:10:00,1.0665,1.0665,1.06645,1.0665,306599999.0
2007-07-31 08:11:00,1.0665,1.0665,1.0663,1.0664,173100000.0
2007-07-31 08:12:00,1.06635,1.0665,1.0662,1.0663,394199998.0
2007-07-31 08:13:00,1.0663,1.0664,1.0661,1.0661,293199998.0
2007-07-31 08:14:00,1.0661,1.0662,1.066,1.0661,84800001.0
2007-07-31 08:15:00,1.0661,1.0662,1.06595,1.06595,66100000.0
2007-07-31 08:16:00,1.066,1.0661,1.0659,1.066,229800001.0
2007-07-31 08:17:00,1.06595,1.066,1.06595,1.066,25200000.0
2007-07-31 08:18:00,1.066,1.066,1.0656,1.0658,164199996.0
2007-07-31 08:19:00,1.0658,1.0658,1.0656,1.0657,109299999.0
2007-07-31 08:20:00,1.0657,1.0657,1.0657,1.0657,77800001.0
2007-07-31 08:21:00,1.0657,1.0657,1.0655,1.0655,229099997.0
2007-07-31 08:22:00,1.0655,1.0655,1.0653,1.0653,347400002.0
2007-07-31 08:23:00,1.0653,1.0654,1.0652,1.0652,101300002.0
2007-07-31 08:24:00,1.0652,1.0653,1.0648,1.0648,996899999.0
2007-07-31 08:25:00,1.0648,1.0649,1.0648,1.0649,237000003.0
2007-07-31 08:26:00,1.0649,1.065,1.0648,1.065,294500000.0
2007-07-31 08:27:00,1.065,1.065,1.065,1.065,100800000.0
2007-07-31 08:28:00,1.065,1.0652,1.0649,1.065,87000000.0
2007-07-31 08:29:00,1.065,1.0651,1.065,1.0651,47800000.0
2007-07-31 08:30:00,1.0651,1.0653,1.065,1.0652,249200005.0
2007-07-31 08:31:00,1.0652,1.0653,1.06515,1.0652,368299997.0
2007-07-31 08:32:00,1.0652,1.0652,1.0651,1.06515,222400003.0
2007-07-31 08:33:00,1.0652,1.0652,1.06505,1.0651,428199998.0
2007-07-31 08:34:00,1.0651,1.0654,1.0651,1.0653,467799997.0
2007-07-31 08:35:00,1.0653,1.0653,1.0652,1.0652,79000000.0
2007-07-31 08:36:00,1.0652,1.0652,1.0652,1.0652,7200000.0
2007-07-31 08:37:00,1.0653,1.0653,1.0653,1.0653,1900000.0
2007-07-31 08:38:00,1.0653,1.0653,1.065,1.065,154200001.0
2007-07-31 08:39:00,1.065,1.0652,1.065,1.0652,409700009.0
2007-07-31 08:40:00,1.0652,1.0652,1.0652,1.0652,106000001.0
2007-07-31 08:41:00,1.0652,1.0653,1.0651,1.0651,265299999.0
2007-07-31 08:42:00,1.0651,1.0651,1.0651,1.0651,64399997.0
2007-07-31 08:43:00,1.0652,1.0653,1.0652,1.0653,92600000.0
2007-07-31 08:44:00,1.0653,1.0654,1.0651,1.0652,426300003.0
2007-07-31 08:45:00,1.0652,1.0652,1.065,1.0652,222600001.0
2007-07-31 08:46:00,1.0652,1.0652,1.0646,1.0648,957399996.0
2007-07-31 08:47:00,1.0648,1.0649,1.0646,1.0646,524799998.0
2007-07-31 08:48:00,1.0646,1.0646,1.0641,1.0642,676999991.0
2007-07-31 08:49:00,1.0641,1.0642,1.06405,1.0641,487299996.0
2007-07-31 08:50:00,1.0641,1.0641,1.064,1.0641,370999999.0
2007-07-31 08:51:00,1.0642,1.0642,1.064,1.0642,522900001.0
2007-07-31 08:52:00,1.06415,1.0644,1.06415,1.0644,681300000.0
2007-07-31 08:53:00,1.0644,1.0646,1.0644,1.0645,547800005.0
2007-07-31 08:54:00,1.0645,1.0646,1.0645,1.0645,434700001.0
2007-07-31 08:55:00,1.0645,1.0645,1.0643,1.0643,679800005.0
2007-07-31 08:56:00,1.0645,1.0645,1.0643,1.06435,632400002.0
2007-07-31 08:57:00,1.06435,1.06435,1.0641,1.0642,1143999989.0
2007-07-31 08:58:00,1.0643,1.0643,1.0643,1.0643,49600000.0
2007-07-31 08:59:00,1.0643,1.0644,1.0642,1.06425,1443199988.0
2007-07-31 09:00:00,1.06425,1.0644,1.0641,1.0641,1076000002.0
2007-07-31 09:01:00,1.0641,1.0644,1.0641,1.0642,1425700016.0
2007-07-31 09:02:00,1.0642,1.0644,1.0641,1.0642,722599996.0
2007-07-31 09:03:00,1.0643,1.0646,1.0641,1.0645,498199997.0
2007-07-31 09:04:00,1.0645,1.0647,1.0644,1.0647,1638200012.0
2007-07-31 09:05:00,1.0647,1.0649,1.0646,1.0648,589400000.0
2007-07-31 09:06:00,1.0648,1.0649,1.0647,1.0649,518599998.0
2007-07-31 09:07:00,1.0649,1.0649,1.0647,1.0649,494900006.0
2007-07-31 09:08:00,1.0649,1.065,1.0648,1.0648,324000002.0
2007-07-31 09:09:00,1.0648,1.0648,1.0643,1.0646,893400003.0
2007-07-31 09:10:00,1.0647,1.0648,1.0645,1.0645,628900005.0
2007-07-31 09:11:00,1.0645,1.0645,1.06405,1.0644,1233700006.0
2007-07-31 09:12:00,1.0643,1.0644,1.0643,1.0643,464099996.0
2007-07-31 09:13:00,1.0643,1.0643,1.06415,1.0642,73600000.0
2007-07-31 09:14:00,1.0642,1.0644,1.06415,1.0643,440900001.0
2007-07-31 09:15:00,1.0644,1.0644,1.064,1.0643,1452299999.0
2007-07-31 09:16:00,1.0643,1.0643,1.0642,1.0642,62300000.0
2007-07-31 09:17:00,1.0642,1.0643,1.06415,1.0643,231699994.0
2007-07-31 09:18:00,1.0643,1.0645,1.0642,1.0645,882299996.0
2007-07-31 09:19:00,1.0645,1.0645,1.0644,1.0645,428699998.0
2007-07-31 09:20:00,1.0645,1.0645,1.0645,1.0645,84000000.0
2007-07-31 09:21:00,1.0645,1.0652,1.0645,1.0651,1538499992.0
2007-07-31 09:22:00,1.065,1.0653,1.065,1.0653,307500002.0
2007-07-31 09:23:00,1.0653,1.0657,1.0653,1.0654,1381499998.0
2007-07-31 09:24:00,1.0654,1.0657,1.0653,1.0656,1372400003.0
2007-07-31 09:25:00,1.0656,1.0658,1.0652,1.0654,1418500012.0
2007-07-31 09:26:00,1.06535,1.0655,1.0649,1.0653,1681700011.0
2007-07-31 09:27:00,1.0653,1.0654,1.0653,1.0654,1496400001.0
2007-07-31 09:28:00,1.0654,1.0654,1.0651,1.0652,443600006.0
2007-07-31 09:29:00,1.0652,1.0653,1.06505,1.06505,613999998.0
2007-07-31 09:30:00,1.06515,1.0652,1.0651,1.0651,551900001.0
2007-07-31 09:31:00,1.0651,1.0651,1.06505,1.0651,180500008.0
2007-07-31 09:32:00,1.0651,1.0651,1.06485,1.065,616399999.0
2007-07-31 09:33:00,1.065,1.065,1.0648,1.0648,529099998.0
2007-07-31 09:34:00,1.06485,1.0649,1.0645,1.0646,1324200007.0
2007-07-31 09:35:00,1.0645,1.0649,1.0644,1.0647,455099997.0
2007-07-31 09:36:00,1.0648,1.0649,1.0647,1.0647,455099997.0
2007-07-31 09:37:00,1.0648,1.0648,1.0647,1.0647,168600001.0
2007-07-31 09:38:00,1.0647,1.0647,1.0642,1.0642,1659100002.0
2007-07-31 09:39:00,1.0643,1.0643,1.0641,1.0642,1152200000.0
2007-07-31 09:40:00,1.0642,1.0644,1.06415,1.06415,721299999.0
2007-07-31 09:41:00,1.0642,1.0644,1.0641,1.0642,1024499998.0
2007-07-31 09:42:00,1.06415,1.0643,1.0641,1.0641,784899995.0
2007-07-31 09:43:00,1.0641,1.0641,1.0639,1.064,972099990.0
2007-07-31 09:44:00,1.0638,1.064,1.0636,1.0639,391899997.0
2007-07-31 09:45:00,1.06395,1.0641,1.0639,1.064,391899997.0
2007-07-31 09:46:00,1.064,1.064,1.06395,1.064,289699999.0
2007-07-31 09:47:00,1.064,1.064,1.0637,1.0639,1926699986.0
2007-07-31 09:48:00,1.0639,1.0639,1.0637,1.0638,152200000.0
2007-07-31 09:49:00,1.0638,1.0638,1.0635,1.0636,752599998.0
2007-07-31 09:50:00,1.0636,1.0637,1.0635,1.0635,731400004.0
2007-07-31 09:51:00,1.0635,1.0635,1.0635,1.0635,607800002.0
2007-07-31 09:52:00,1.06345,1.0635,1.0634,1.0635,525900005.0
2007-07-31 09:53:00,1.0635,1.0635,1.0633,1.0634,1234100002.0
2007-07-31 09:54:00,1.0632,1.0632,1.0627,1.0628,959099991.0
2007-07-31 09:55:00,1.06285,1.063,1.0628,1.06295,959099991.0
2007-07-31 09:56:00,1.06295,1.0633,1.06295,1.063,1765999998.0
2007-07-31 09:57:00,1.063,1.0632,1.063,1.0632,755000004.0
2007-07-31 09:58:00,1.0632,1.0632,1.0629,1.0632,1581499991.0
2007-07-31 09:59:00,1.063,1.063,1.0625,1.0626,1005099997.0
2007-07-31 10:00:00,1.0626,1.0628,1.06245,1.0626,1005099997.0
2007-07-31 10:01:00,1.0624,1.0627,1.0622,1.0625,717500000.0
2007-07-31 10:02:00,1.0626,1.0628,1.0624,1.0625,717500000.0
2007-07-31 10:03:00,1.0625,1.0625,1.0624,1.0624,717500000.0
2007-07-31 10:04:00,1.0624,1.0624,1.0621,1.0621,2135200009.0
2007-07-31 10:05:00,1.06215,1.0622,1.062,1.062,2135200009.0
2007-07-31 10:06:00,1.0619,1.0619,1.0615,1.0617,1921100017.0
2007-07-31 10:07:00,1.0617,1.0619,1.06155,1.0617,1921100017.0
2007-07-31 10:08:00,1.0615,1.0618,1.0615,1.0618,2108500001.0
2007-07-31 10:09:00,1.0619,1.0623,1.0619,1.0622,2108500001.0
2007-07-31 10:10:00,1.0623,1.0623,1.0616,1.0617,2108500001.0
2007-07-31 10:11:00,1.06175,1.0621,1.0617,1.0619,2108500001.0
2007-07-31 10:12:00,1.062,1.0621,1.0619,1.062,1363600003.0
2007-07-31 10:13:00,1.0621,1.0622,1.062,1.0622,619299999.0
2007-07-31 10:14:00,1.0621,1.0622,1.062,1.0621,729699997.0
2007-07-31 10:15:00,1.062,1.0623,1.062,1.06225,803500006.0
2007-07-31 10:16:00,1.0623,1.0623,1.062,1.0621,1263699994.0
2007-07-31 10:17:00,1.0622,1.0623,1.0622,1.0623,282200000.0
2007-07-31 10:18:00,1.0623,1.0626,1.0623,1.0626,1017300005.0
2007-07-31 10:19:00,1.0626,1.0626,1.0625,1.0626,706200000.0
2007-07-31 10:20:00,1.0625,1.0634,1.0625,1.0632,1603500004.0
2007-07-31 10:21:00,1.06325,1.06325,1.0626,1.0628,1603500004.0
2007-07-31 10:22:00,1.0628,1.0633,1.0628,1.0632,642199997.0
2007-07-31 10:23:00,1.0631,1.0632,1.0631,1.06315,277099998.0
2007-07-31 10:24:00,1.06315,1.0632,1.06315,1.0632,568699998.0
2007-07-31 10:25:00,1.06315,1.0633,1.06315,1.0633,418299999.0
2007-07-31 10:26:00,1.0633,1.06335,1.06305,1.06315,1217400002.0
2007-07-31 10:27:00,1.06315,1.0632,1.063,1.063,435500005.0
2007-07-31 10:28:00,1.063,1.063,1.0626,1.06265,1131700002.0
2007-07-31 10:29:00,1.0626,1.0628,1.062,1.06205,795700000.0
2007-07-31 10:30:00,1.06205,1.0623,1.06205,1.0623,582599997.0
2007-07-31 10:31:00,1.0623,1.0624,1.06225,1.06225,62700000.0
2007-07-31 10:32:00,1.06225,1.06225,1.06225,1.06225,7200000.0
2007-07-31 10:33:00,1.06225,1.0623,1.0619,1.06195,736799999.0
2007-07-31 10:34:00,1.062,1.062,1.06145,1.06155,1306799990.0
2007-07-31 10:35:00,1.06155,1.0616,1.0614,1.06155,1443500014.0
2007-07-31 10:36:00,1.0615,1.0618,1.0615,1.0616,724300001.0
2007-07-31 10:37:00,1.0617,1.0619,1.0617,1.0619,1085499999.0
2007-07-31 10:38:00,1.0619,1.0619,1.0618,1.0618,1410699982.0
2007-07-31 10:39:00,1.0618,1.062,1.0618,1.062,380400006.0
2007-07-31 10:40:00,1.062,1.062,1.0619,1.0619,464400000.0
2007-07-31 10:41:00,1.0619,1.0621,1.0619,1.062,1193600001.0
2007-07-31 10:42:00,1.062,1.062,1.0616,1.0616,1598200007.0
2007-07-31 10:43:00,1.0616,1.0617,1.0616,1.0616,723700000.0
2007-07-31 10:44:00,1.0616,1.0617,1.0615,1.0616,1299300003.0
2007-07-31 10:45:00,1.0616,1.0617,1.0615,1.0617,619799991.0
2007-07-31 10:46:00,1.0617,1.0617,1.0614,1.0615,560299994.0
2007-07-31 10:47:00,1.0614,1.0616,1.0614,1.0616,108000000.0
2007-07-31 10:48:00,1.0616,1.0616,1.0615,1.0616,113899999.0
2007-07-31 10:49:00,1.0616,1.0617,1.0615,1.0617,618000004.0
2007-07-31 10:50:00,1.0617,1.0617,1.0614,1.06145,530900000.0
2007-07-31 10:51:00,1.06145,1.0616,1.06145,1.0615,769699997.0
2007-07-31 10:52:00,1.0616,1.0616,1.0615,1.0616,392499999.0
2007-07-31 10:53:00,1.06155,1.0616,1.06145,1.0615,353000001.0
2007-07-31 10:54:00,1.06145,1.06155,1.06145,1.0615,1374699998.0
2007-07-31 10:55:00,1.0615,1.0615,1.0615,1.0615,40000000.0
2007-07-31 10:56:00,1.0615,1.0615,1.0615,1.0615,564399998.0
2007-07-31 10:57:00,1.0615,1.0616,1.0615,1.0616,176200000.0
2007-07-31 10:58:00,1.0616,1.0616,1.0615,1.0615,46400000.0
2007-07-31 10:59:00,1.0615,1.0616,1.0615,1.0616,412600001.0
2007-07-31 11:00:00,1.0616,1.0617,1.0615,1.0617,196200003.0
2007-07-31 11:01:00,1.0617,1.0617,1.0614,1.0615,399800002.0
2007-07-31 11:02:00,1.0615,1.0615,1.0614,1.0615,528900002.0
2007-07-31 11:03:00,1.0614,1.0615,1.0614,1.06145,609699997.0
2007-07-31 11:04:00,1.0615,1.06205,1.06145,1.0616,1794099989.0
2007-07-31 11:05:00,1.0616,1.0618,1.0615,1.0617,1599499998.0
2007-07-31 11:06:00,1.0617,1.0617,1.0615,1.0615,289200000.0
2007-07-31 11:07:00,1.0615,1.0615,1.0611,1.0612,1539300015.0
2007-07-31 11:08:00,1.0612,1.06125,1.0606,1.0606,1582400000.0
2007-07-31 11:09:00,1.0606,1.061,1.0605,1.0609,664000001.0
2007-07-31 11:10:00,1.0609,1.0609,1.0606,1.06065,365300000.0
2007-07-31 11:11:00,1.0607,1.0609,1.0607,1.0609,655699997.0
2007-07-31 11:12:00,1.0609,1.0611,1.0609,1.0609,1273200007.0
2007-07-31 11:13:00,1.0609,1.0609,1.06065,1.0607,730500000.0
2007-07-31 11:14:00,1.0607,1.0607,1.06045,1.0605,859300010.0
2007-07-31 11:15:00,1.0605,1.06065,1.0605,1.0606,1500499987.0
2007-07-31 11:16:00,1.0606,1.0607,1.06055,1.0606,395299999.0
2007-07-31 11:17:00,1.06055,1.0608,1.06055,1.0608,673300000.0
2007-07-31 11:18:00,1.0608,1.0608,1.0607,1.0608,519499997.0
2007-07-31 11:19:00,1.0609,1.061,1.0606,1.06095,1706799994.0
2007-07-31 11:20:00,1.061,1.0611,1.061,1.061,764400001.0
2007-07-31 11:21:00,1.061,1.061,1.0609,1.0609,323599997.0
2007-07-31 11:22:00,1.0609,1.0612,1.0609,1.06115,1221499990.0
2007-07-31 11:23:00,1.06115,1.0616,1.0611,1.0616,824099999.0
2007-07-31 11:24:00,1.0616,1.0618,1.0616,1.0618,314400003.0
2007-07-31 11:25:00,1.0618,1.0618,1.0616,1.0618,1220400004.0
2007-07-31 11:26:00,1.0618,1.0618,1.0617,1.0618,54799997.0
2007-07-31 11:27:00,1.0618,1.0618,1.0615,1.0617,609599999.0
2007-07-31 11:28:00,1.0617,1.0617,1.0614,1.0615,311900002.0
2007-07-31 11:29:00,1.0615,1.0615,1.0614,1.0615,265899999.0
2007-07-31 11:30:00,1.0616,1.0616,1.061,1.061,691699991.0
2007-07-31 11:31:00,1.0612,1.0612,1.061,1.0611,487399998.0
2007-07-31 11:32:00,1.0611,1.0612,1.0609,1.0612,1433000000.0
2007-07-31 11:33:00,1.0612,1.0612,1.0612,1.0612,634299997.0
2007-07-31 11:34:00,1.0611,1.0612,1.0609,1.061,1483100000.0
2007-07-31 11:35:00,1.061,1.061,1.0609,1.0609,542000001.0
2007-07-31 11:36:00,1.0609,1.0612,1.0609,1.0611,596299994.0
2007-07-31 11:37:00,1.0612,1.0612,1.061,1.0612,544600001.0
2007-07-31 11:38:00,1.0612,1.0612,1.0605,1.0606,1497999996.0
2007-07-31 11:39:00,1.0606,1.0607,1.0606,1.0607,122000000.0
2007-07-31 11:40:00,1.0607,1.0609,1.0607,1.0609,324700002.0
2007-07-31 11:41:00,1.0609,1.0611,1.0609,1.0611,828400002.0
2007-07-31 11:42:00,1.0611,1.0612,1.0611,1.0611,683600000.0
2007-07-31 11:43:00,1.0611,1.0612,1.0611,1.0612,251999999.0
2007-07-31 11:44:00,1.0612,1.0612,1.0612,1.0612,204700000.0
2007-07-31 11:45:00,1.0612,1.0613,1.0611,1.0611,72700000.0
2007-07-31 11:46:00,1.0611,1.0611,1.0611,1.0611,42800000.0
2007-07-31 11:47:00,1.0611,1.0612,1.0609,1.061,342800001.0
2007-07-31 11:48:00,1.0611,1.0611,1.0604,1.06045,943499999.0
2007-07-31 11:49:00,1.0606,1.0607,1.0604,1.0606,561999994.0
2007-07-31 11:50:00,1.0605,1.0605,1.0599,1.0604,561999994.0
2007-07-31 11:51:00,1.0603,1.0603,1.0602,1.0602,561999994.0
2007-07-31 11:52:00,1.0602,1.0603,1.0601,1.0603,387000009.0
2007-07-31 11:53:00,1.0603,1.0604,1.0602,1.0604,177799999.0
2007-07-31 11:54:00,1.0604,1.0605,1.0604,1.0604,520199994.0
2007-07-31 11:55:00,1.0604,1.061,1.0604,1.061,977300004.0
2007-07-31 11:56:00,1.061,1.0618,1.061,1.0612,1833199999.0
2007-07-31 11:57:00,1.0612,1.0615,1.0611,1.0615,1298000011.0
2007-07-31 11:58:00,1.0615,1.0616,1.0611,1.0612,619499996.0
2007-07-31 11:59:00,1.0612,1.0613,1.0612,1.0613,63900001.0
2007-07-31 12:00:00,1.0613,1.0615,1.0613,1.0615,196100001.0
2007-07-31 12:01:00,1.0615,1.0616,1.06135,1.0614,325000003.0
2007-07-31 12:02:00,1.0615,1.0615,1.0614,1.0614,19900000.0
2007-07-31 12:03:00,1.0614,1.0614,1.0613,1.0614,317600000.0
2007-07-31 12:04:00,1.0614,1.0614,1.0614,1.0614,110399998.0
2007-07-31 12:05:00,1.0614,1.0615,1.0614,1.0614,369800003.0
2007-07-31 12:06:00,1.0613,1.0615,1.0613,1.0614,1041199993.0
2007-07-31 12:07:00,1.0614,1.0614,1.06135,1.0614,79499999.0
2007-07-31 12:08:00,1.0614,1.0616,1.0614,1.06145,237399999.0
2007-07-31 12:09:00,1.06145,1.0616,1.0614,1.0616,690599990.0
2007-07-31 12:10:00,1.0616,1.0623,1.0616,1.0622,976800001.0
2007-07-31 12:11:00,1.0621,1.0623,1.0621,1.0622,287300001.0
2007-07-31 12:12:00,1.0622,1.0625,1.0622,1.0624,371499998.0
2007-07-31 12:13:00,1.06235,1.0625,1.062,1.0621,876899996.0
2007-07-31 12:14:00,1.062,1.0621,1.0617,1.0619,902999992.0
2007-07-31 12:15:00,1.0619,1.0619,1.0617,1.0617,719299993.0
2007-07-31 12:16:00,1.0618,1.0618,1.0618,1.0618,86400000.0
2007-07-31 12:17:00,1.0618,1.0618,1.0614,1.0617,978899999.0
2007-07-31 12:18:00,1.0617,1.0618,1.0616,1.0617,673999995.0
2007-07-31 12:19:00,1.0618,1.0619,1.0616,1.06175,254800001.0
2007-07-31 12:20:00,1.06175,1.06205,1.06175,1.06205,371000006.0
2007-07-31 12:21:00,1.06205,1.0622,1.0618,1.06195,1545699995.0
2007-07-31 12:22:00,1.0619,1.06235,1.0619,1.062,1238100002.0
2007-07-31 12:23:00,1.062,1.0621,1.062,1.062,137300003.0
2007-07-31 12:24:00,1.062,1.062,1.0618,1.0618,606800001.0
2007-07-31 12:25:00,1.0618,1.0618,1.0617,1.0617,185600003.0
2007-07-31 12:26:00,1.0617,1.0618,1.0617,1.0618,257900007.0
2007-07-31 12:27:00,1.0617,1.0618,1.0617,1.0618,625299998.0
2007-07-31 12:28:00,1.0617,1.0619,1.06055,1.06075,1470399992.0
2007-07-31 12:29:00,1.0608,1.061,1.0608,1.061,737000002.0
2007-07-31 12:30:00,1.061,1.0612,1.061,1.0612,229000000.0
2007-07-31 12:31:00,1.0611,1.0612,1.0611,1.0612,202700002.0
2007-07-31 12:32:00,1.0612,1.0613,1.0612,1.0613,343600001.0
2007-07-31 12:33:00,1.0613,1.0613,1.06125,1.0613,84200000.0
2007-07-31 12:34:00,1.0613,1.0613,1.06125,1.0613,127000000.0
2007-07-31 12:35:00,1.0613,1.0613,1.0613,1.0613,118399996.0
2007-07-31 12:36:00,1.0613,1.0613,1.0611,1.0611,228000004.0
2007-07-31 12:37:00,1.0611,1.0611,1.0611,1.0611,233499999.0
2007-07-31 12:38:00,1.0611,1.0612,1.0611,1.0611,152399998.0
2007-07-31 12:39:00,1.0611,1.0611,1.061,1.061,295099997.0
2007-07-31 12:40:00,1.061,1.0613,1.061,1.0612,614400004.0
2007-07-31 12:41:00,1.0612,1.0612,1.0612,1.0612,264900002.0
2007-07-31 12:42:00,1.06125,1.0613,1.06125,1.0613,141699999.0
2007-07-31 12:43:00,1.0613,1.0613,1.0611,1.0612,774499996.0
2007-07-31 12:44:00,1.0611,1.0613,1.0611,1.0612,576099997.0
2007-07-31 12:45:00,1.0612,1.0613,1.061,1.061,669000000.0
2007-07-31 12:46:00,1.06095,1.0612,1.06095,1.0612,505299998.0
2007-07-31 12:47:00,1.0612,1.0612,1.0608,1.061,1661699993.0
2007-07-31 12:48:00,1.061,1.0612,1.061,1.061,1148699999.0
2007-07-31 12:49:00,1.061,1.0611,1.061,1.061,316700000.0
2007-07-31 12:50:00,1.061,1.0611,1.0606,1.0606,751199991.0
2007-07-31 12:51:00,1.0606,1.0607,1.0605,1.0605,1288800008.0
2007-07-31 12:52:00,1.0606,1.0607,1.0605,1.0607,524300000.0
2007-07-31 12:53:00,1.0607,1.0607,1.06035,1.0606,2060500011.0
2007-07-31 12:54:00,1.0605,1.0607,1.0605,1.0607,419500001.0
2007-07-31 12:55:00,1.0607,1.0607,1.0606,1.0606,49800001.0
2007-07-31 12:56:00,1.0606,1.0607,1.0606,1.0606,781399996.0
2007-07-31 12:57:00,1.0606,1.0609,1.0606,1.0607,570200003.0
2007-07-31 12:58:00,1.0607,1.0608,1.0606,1.0607,1409400002.0
2007-07-31 12:59:00,1.0608,1.0609,1.0601,1.0602,1222799991.0
2007-07-31 13:00:00,1.0601,1.0601,1.0593,1.0596,1222799991.0
2007-07-31 13:01:00,1.0598,1.0603,1.0598,1.0601,1222799991.0
2007-07-31 13:02:00,1.0601,1.0604,1.0601,1.0603,1038800002.0
2007-07-31 13:03:00,1.0603,1.0604,1.0602,1.0604,411500002.0
2007-07-31 13:04:00,1.0604,1.0606,1.0602,1.0604,1529399997.0
2007-07-31 13:05:00,1.0604,1.0606,1.0604,1.0606,742899996.0
2007-07-31 13:06:00,1.0606,1.0606,1.0604,1.0606,1138800005.0
2007-07-31 13:07:00,1.0606,1.0606,1.06045,1.06045,490899999.0
2007-07-31 13:08:00,1.06045,1.0605,1.0604,1.06045,552200001.0
2007-07-31 13:09:00,1.0605,1.0605,1.0601,1.0602,1995300005.0
2007-07-31 13:10:00,1.0601,1.0601,1.06,1.0601,1412599980.0
2007-07-31 13:11:00,1.0601,1.0601,1.0595,1.0596,1417000012.0
2007-07-31 13:12:00,1.0596,1.0596,1.0596,1.0596,586700001.0
2007-07-31 13:13:00,1.0596,1.0596,1.0595,1.0596,273999997.0
2007-07-31 13:14:00,1.05965,1.0601,1.05965,1.06,447400005.0
2007-07-31 13:15:00,1.0601,1.0602,1.0601,1.0602,546200002.0
2007-07-31 13:16:00,1.0602,1.0603,1.0597,1.0598,1060800003.0
2007-07-31 13:17:00,1.0598,1.0598,1.0596,1.0596,487600004.0
2007-07-31 13:18:00,1.0596,1.06,1.0595,1.0596,1081500001.0
2007-07-31 13:19:00,1.0595,1.0597,1.05945,1.0596,491799996.0
2007-07-31 13:20:00,1.0596,1.0596,1.0595,1.0596,83200000.0
2007-07-31 13:21:00,1.0596,1.0596,1.0595,1.0595,354900000.0
2007-07-31 13:22:00,1.0596,1.0596,1.0592,1.0593,1556500006.0
2007-07-31 13:23:00,1.0593,1.0595,1.0591,1.0593,1861100000.0
2007-07-31 13:24:00,1.0592,1.0593,1.059,1.0593,1677199999.0
2007-07-31 13:25:00,1.0593,1.0593,1.0583,1.0585,1842699999.0
2007-07-31 13:26:00,1.05855,1.0589,1.0585,1.0589,1842699999.0
2007-07-31 13:27:00,1.0589,1.0592,1.0588,1.0591,997999999.0
2007-07-31 13:28:00,1.0591,1.0591,1.05875,1.05875,997999999.0
2007-07-31 13:29:00,1.05875,1.0591,1.05875,1.059,863000002.0
2007-07-31 13:30:00,1.059,1.0593,1.059,1.0593,864600000.0
2007-07-31 13:31:00,1.05925,1.05935,1.0591,1.0593,437899996.0
2007-07-31 13:32:00,1.05935,1.05935,1.059,1.05915,411700000.0
2007-07-31 13:33:00,1.0592,1.05925,1.0591,1.0591,407200005.0
2007-07-31 13:34:00,1.0592,1.0592,1.0591,1.0591,33400000.0
2007-07-31 13:35:00,1.0592,1.0592,1.0589,1.059,1072799997.0
2007-07-31 13:36:00,1.0591,1.0592,1.0589,1.0591,1237599994.0
2007-07-31 13:37:00,1.0591,1.0593,1.05905,1.05915,1272400003.0
2007-07-31 13:38:00,1.0592,1.0594,1.0592,1.0594,839100003.0
2007-07-31 13:39:00,1.0594,1.0594,1.0592,1.0593,1076599990.0
2007-07-31 13:40:00,1.0593,1.0595,1.05925,1.0595,1621099990.0
2007-07-31 13:41:00,1.0595,1.0595,1.05935,1.0594,621599998.0
2007-07-31 13:42:00,1.0594,1.0595,1.05935,1.05935,931800013.0
2007-07-31 13:43:00,1.05955,1.0596,1.0594,1.0596,447100002.0
2007-07-31 13:44:00,1.0596,1.0605,1.0596,1.0601,1927500001.0
2007-07-31 13:45:00,1.0601,1.0603,1.0599,1.06,1927500001.0
2007-07-31 13:46:00,1.0601,1.0602,1.05995,1.0601,770599994.0
2007-07-31 13:47:00,1.0601,1.0602,1.06,1.0601,734399999.0
2007-07-31 13:48:00,1.0601,1.0604,1.0601,1.0602,844400000.0
2007-07-31 13:49:00,1.0602,1.0603,1.06015,1.0603,768100007.0
2007-07-31 13:50:00,1.0601,1.0601,1.06,1.06,1726500004.0
2007-07-31 13:51:00,1.0601,1.0606,1.06005,1.0605,1726500004.0
2007-07-31 13:52:00,1.06055,1.0607,1.06045,1.06055,1103899998.0
2007-07-31 13:53:00,1.06055,1.0606,1.06045,1.06055,705199999.0
2007-07-31 13:54:00,1.06055,1.0606,1.0605,1.0606,269800001.0
2007-07-31 13:55:00,1.0607,1.0607,1.0604,1.0605,511000001.0
2007-07-31 13:56:00,1.0605,1.0607,1.0605,1.0607,840199999.0
2007-07-31 13:57:00,1.0607,1.0607,1.0605,1.06055,1043700005.0
2007-07-31 13:58:00,1.0606,1.0607,1.06055,1.0607,330799998.0
2007-07-31 13:59:00,1.0607,1.061,1.0607,1.0609,1880800010.0
2007-07-31 14:00:00,1.0609,1.0612,1.0609,1.0611,1100700006.0
2007-07-31 14:01:00,1.0611,1.0611,1.061,1.061,204800000.0
2007-07-31 14:02:00,1.061,1.0612,1.0608,1.0611,726499995.0
2007-07-31 14:03:00,1.0611,1.0613,1.0611,1.0612,729199999.0
2007-07-31 14:04:00,1.0612,1.0617,1.0612,1.0617,953599992.0
2007-07-31 14:05:00,1.0617,1.0617,1.0615,1.0616,1052500006.0
2007-07-31 14:06:00,1.0616,1.0616,1.061,1.061,1052500006.0
2007-07-31 14:07:00,1.061,1.0612,1.061,1.06115,175500000.0
2007-07-31 14:08:00,1.06115,1.06115,1.061,1.0611,629399998.0
2007-07-31 14:09:00,1.0611,1.0611,1.0609,1.061,499200003.0
2007-07-31 14:10:00,1.061,1.061,1.0608,1.0608,320899998.0
2007-07-31 14:11:00,1.0608,1.0608,1.0605,1.0606,1250600000.0
2007-07-31 14:12:00,1.0606,1.0606,1.0604,1.0606,1110300001.0
2007-07-31 14:13:00,1.0606,1.0609,1.0606,1.0609,1327999994.0
2007-07-31 14:14:00,1.0609,1.061,1.0607,1.0607,590800003.0
2007-07-31 14:15:00,1.0608,1.0608,1.0606,1.0606,590800003.0
2007-07-31 14:16:00,1.0607,1.0608,1.0606,1.06065,405299999.0
2007-07-31 14:17:00,1.0607,1.0608,1.06065,1.0608,543300003.0
2007-07-31 14:18:00,1.0608,1.0608,1.0605,1.0605,1122299999.0
2007-07-31 14:19:00,1.0606,1.0608,1.06045,1.0608,721599995.0
2007-07-31 14:20:00,1.0608,1.0609,1.0607,1.0608,1739700000.0
2007-07-31 14:21:00,1.0608,1.0609,1.06055,1.0607,453400000.0
2007-07-31 14:22:00,1.0607,1.0611,1.0607,1.0611,1538800000.0
2007-07-31 14:23:00,1.0611,1.0612,1.06075,1.0608,1647300000.0
2007-07-31 14:24:00,1.0608,1.0611,1.0608,1.061,1656999993.0
2007-07-31 14:25:00,1.0611,1.0611,1.0609,1.061,779199996.0
2007-07-31 14:26:00,1.0609,1.0611,1.06075,1.06105,1165400013.0
2007-07-31 14:27:00,1.06105,1.0612,1.061,1.0611,941699996.0
2007-07-31 14:28:00,1.0611,1.0612,1.0609,1.0609,1222800005.0
2007-07-31 14:29:00,1.0609,1.061,1.06,1.0605,1168800000.0
2007-07-31 14:30:00,1.0605,1.062,1.0605,1.0617,1167900000.0
2007-07-31 14:31:00,1.0617,1.0618,1.0615,1.0615,624892980.0
2007-07-31 14:32:00,1.0616,1.0616,1.0614,1.0615,440299999.0
2007-07-31 14:33:00,1.0615,1.0615,1.0611,1.0612,764199999.0
2007-07-31 14:34:00,1.0611,1.0613,1.0608,1.0608,853800003.0
2007-07-31 14:35:00,1.0607,1.0607,1.06,1.0604,1998399983.0
2007-07-31 14:36:00,1.0605,1.0606,1.06,1.0606,1998399983.0
2007-07-31 14:37:00,1.0602,1.0605,1.06,1.0601,1998399983.0
2007-07-31 14:38:00,1.06,1.0606,1.06,1.0606,1998399983.0
2007-07-31 14:39:00,1.0607,1.061,1.0607,1.0609,1998399983.0
2007-07-31 14:40:00,1.0608,1.0613,1.06075,1.0613,1623000004.0
2007-07-31 14:41:00,1.0611,1.0617,1.061,1.0614,343699996.0
2007-07-31 14:42:00,1.0615,1.0616,1.0614,1.06145,343699996.0
2007-07-31 14:43:00,1.0614,1.0616,1.06135,1.06145,520499997.0
2007-07-31 14:44:00,1.06145,1.0615,1.0613,1.0614,825299996.0
2007-07-31 14:45:00,1.0614,1.0617,1.0614,1.0616,811900001.0
2007-07-31 14:46:00,1.0614,1.0619,1.0614,1.0618,1849900011.0
2007-07-31 14:47:00,1.0617,1.0619,1.0617,1.0618,1849900011.0
2007-07-31 14:48:00,1.0619,1.0622,1.0618,1.0622,1849900011.0
2007-07-31 14:49:00,1.0621,1.06225,1.0618,1.0619,1350399997.0
2007-07-31 14:50:00,1.0619,1.0619,1.0618,1.06185,1649999988.0
2007-07-31 14:51:00,1.0619,1.0623,1.0619,1.0621,1730899993.0
2007-07-31 14:52:00,1.0623,1.0623,1.062,1.062,1730899993.0
2007-07-31 14:53:00,1.0622,1.0631,1.0621,1.0626,1730899993.0
2007-07-31 14:54:00,1.0627,1.0628,1.0623,1.0624,1730899993.0
2007-07-31 14:55:00,1.0625,1.0627,1.06235,1.06235,1730899993.0
2007-07-31 14:56:00,1.0624,1.0625,1.0623,1.0625,1503000002.0
2007-07-31 14:57:00,1.0625,1.0625,1.06235,1.06245,1199899998.0
2007-07-31 14:58:00,1.06245,1.0625,1.06245,1.0625,647599994.0
2007-07-31 14:59:00,1.0625,1.0631,1.0624,1.063,1794399988.0
2007-07-31 15:00:00,1.0629,1.0631,1.0626,1.063,1794399988.0
2007-07-31 15:01:00,1.063,1.06315,1.06285,1.06315,1794399988.0
2007-07-31 15:02:00,1.0632,1.0633,1.0631,1.06325,1814200008.0
2007-07-31 15:03:00,1.0631,1.0632,1.063,1.0631,1711699990.0
2007-07-31 15:04:00,1.0632,1.0633,1.063,1.0631,1711699990.0
2007-07-31 15:05:00,1.0631,1.0631,1.063,1.063,1674399990.0
2007-07-31 15:06:00,1.0633,1.0633,1.063,1.0632,1674399990.0
2007-07-31 15:07:00,1.06315,1.06325,1.063,1.0631,1389599995.0
2007-07-31 15:08:00,1.063,1.0632,1.063,1.0632,622300000.0
2007-07-31 15:09:00,1.0632,1.0642,1.0632,1.0639,1689099987.0
2007-07-31 15:10:00,1.064,1.0644,1.0639,1.064,1689099987.0
2007-07-31 15:11:00,1.0641,1.0642,1.06395,1.06395,1689099987.0
2007-07-31 15:12:00,1.06395,1.0644,1.06395,1.0644,1257899992.0
2007-07-31 15:13:00,1.0644,1.0644,1.0641,1.0642,1032999996.0
2007-07-31 15:14:00,1.0642,1.0643,1.064,1.06405,1148500010.0
2007-07-31 15:15:00,1.06405,1.0641,1.064,1.064,511199998.0
2007-07-31 15:16:00,1.064,1.0642,1.064,1.06405,272599998.0
2007-07-31 15:17:00,1.064,1.06405,1.06395,1.06395,80600000.0
2007-07-31 15:18:00,1.06395,1.064,1.06395,1.06395,105200000.0
2007-07-31 15:19:00,1.0638,1.0638,1.0635,1.0636,1079099999.0
2007-07-31 15:20:00,1.0637,1.0642,1.0637,1.0642,1079099999.0
2007-07-31 15:21:00,1.0642,1.0643,1.0642,1.06425,579400000.0
2007-07-31 15:22:00,1.06425,1.0645,1.0642,1.0645,1441499998.0
2007-07-31 15:23:00,1.0645,1.0654,1.0645,1.065,1825799992.0
2007-07-31 15:24:00,1.065,1.0651,1.06495,1.065,691599999.0
2007-07-31 15:25:00,1.065,1.0651,1.06495,1.06495,312300000.0
2007-07-31 15:26:00,1.0652,1.0653,1.06495,1.0652,1700999995.0
2007-07-31 15:27:00,1.0652,1.0652,1.06505,1.0652,604800000.0
2007-07-31 15:28:00,1.0652,1.0658,1.0652,1.0652,1903100003.0
2007-07-31 15:29:00,1.0652,1.0652,1.06495,1.0652,1664400006.0
2007-07-31 15:30:00,1.0652,1.0652,1.0648,1.0649,695000001.0
2007-07-31 15:31:00,1.0648,1.0648,1.0645,1.0646,1561999999.0
2007-07-31 15:32:00,1.0645,1.0646,1.0643,1.0643,1561999999.0
2007-07-31 15:33:00,1.064,1.064,1.0637,1.064,947599995.0
2007-07-31 15:34:00,1.0639,1.0639,1.0636,1.0636,947599995.0
2007-07-31 15:35:00,1.0637,1.0637,1.0635,1.0637,1284099995.0
2007-07-31 15:36:00,1.0636,1.0638,1.0635,1.0637,1284099995.0
2007-07-31 15:37:00,1.0638,1.0638,1.0637,1.0638,1284099995.0
2007-07-31 15:38:00,1.0638,1.0642,1.0637,1.0639,1284099995.0
2007-07-31 15:39:00,1.0639,1.0641,1.0637,1.064,795100000.0
2007-07-31 15:40:00,1.06395,1.0641,1.0639,1.064,550099998.0
2007-07-31 15:41:00,1.064,1.0642,1.06395,1.06405,437500000.0
2007-07-31 15:42:00,1.064,1.06405,1.06365,1.06385,1293000001.0
2007-07-31 15:43:00,1.06385,1.0641,1.0638,1.06395,854399996.0
2007-07-31 15:44:00,1.06395,1.064,1.0638,1.06395,759099998.0
2007-07-31 15:45:00,1.06395,1.0642,1.0639,1.0642,563199999.0
2007-07-31 15:46:00,1.0642,1.0643,1.0642,1.0643,297900000.0
2007-07-31 15:47:00,1.0643,1.0649,1.0642,1.06475,1885499986.0
2007-07-31 15:48:00,1.06475,1.0651,1.0646,1.06485,617099998.0
2007-07-31 15:49:00,1.06485,1.06495,1.06475,1.0648,800999997.0
2007-07-31 15:50:00,1.0649,1.0651,1.0648,1.065,1048000001.0
2007-07-31 15:51:00,1.065,1.0651,1.0649,1.0651,1388999999.0
2007-07-31 15:52:00,1.0651,1.0651,1.0648,1.065,555299996.0
2007-07-31 15:53:00,1.065,1.0652,1.06495,1.06515,1268600001.0
2007-07-31 15:54:00,1.06515,1.0652,1.06505,1.0651,1152100000.0
2007-07-31 15:55:00,1.0651,1.0651,1.0649,1.065,404100002.0
2007-07-31 15:56:00,1.065,1.065,1.0649,1.065,243000000.0
2007-07-31 15:57:00,1.065,1.065,1.0647,1.0649,614100001.0
2007-07-31 15:58:00,1.0648,1.0649,1.0646,1.0646,1831899992.0
2007-07-31 15:59:00,1.0645,1.0648,1.0642,1.0642,1831899992.0
2007-07-31 16:00:00,1.0642,1.065,1.0634,1.0644,1304699993.0
2007-07-31 16:01:00,1.0643,1.0644,1.0639,1.0639,731099999.0
2007-07-31 16:02:00,1.0639,1.0644,1.0639,1.0642,834899997.0
2007-07-31 16:03:00,1.0642,1.0645,1.0642,1.06445,1538999996.0
2007-07-31 16:04:00,1.06445,1.0646,1.0644,1.06445,882400001.0
2007-07-31 16:05:00,1.06445,1.0646,1.0644,1.0645,706499999.0
2007-07-31 16:06:00,1.06445,1.06495,1.06445,1.0648,1084499995.0
2007-07-31 16:07:00,1.0648,1.0648,1.06455,1.0647,1429600008.0
2007-07-31 16:08:00,1.0647,1.0647,1.06425,1.0643,1669100006.0
2007-07-31 16:09:00,1.0644,1.0645,1.0641,1.0645,1099900000.0
2007-07-31 16:10:00,1.0645,1.0649,1.0645,1.0649,653699999.0
2007-07-31 16:11:00,1.0648,1.065,1.0648,1.0649,188399999.0
2007-07-31 16:12:00,1.06495,1.0651,1.06475,1.06475,188399999.0
2007-07-31 16:13:00,1.06475,1.0649,1.0647,1.0649,1222700003.0
2007-07-31 16:14:00,1.065,1.065,1.0648,1.065,789800000.0
2007-07-31 16:15:00,1.06495,1.0651,1.06485,1.0651,631599997.0
2007-07-31 16:16:00,1.0651,1.0655,1.0649,1.0655,1995600002.0
2007-07-31 16:17:00,1.0655,1.0656,1.0652,1.0654,1627599996.0
2007-07-31 16:18:00,1.06535,1.06565,1.0653,1.06565,810900001.0
2007-07-31 16:19:00,1.06565,1.0659,1.06565,1.0658,749702001.0
2007-07-31 16:20:00,1.0658,1.0658,1.0656,1.0656,674499998.0
2007-07-31 16:21:00,1.0656,1.066,1.0656,1.066,670100004.0
2007-07-31 16:22:00,1.066,1.0665,1.066,1.0665,1787999995.0
2007-07-31 16:23:00,1.0665,1.0665,1.06615,1.0663,635699999.0
2007-07-31 16:24:00,1.0663,1.0666,1.06625,1.0666,452000000.0
2007-07-31 16:25:00,1.0666,1.0669,1.0665,1.0666,1330899995.0
2007-07-31 16:26:00,1.0666,1.0666,1.06635,1.06655,1352500004.0
2007-07-31 16:27:00,1.0663,1.0664,1.066,1.0661,1943899989.0
2007-07-31 16:28:00,1.0661,1.06625,1.066,1.0662,1943899989.0
2007-07-31 16:29:00,1.0662,1.0665,1.0662,1.0665,266500000.0
2007-07-31 16:30:00,1.0665,1.0665,1.066,1.066,302500000.0
2007-07-31 16:31:00,1.066,1.066,1.06585,1.0659,779499995.0
2007-07-31 16:32:00,1.0659,1.0667,1.06585,1.0667,1074599996.0
2007-07-31 16:33:00,1.0668,1.0673,1.0668,1.067,1891293998.0
2007-07-31 16:34:00,1.0671,1.0671,1.0667,1.067,1891293998.0
2007-07-31 16:35:00,1.067,1.0674,1.067,1.0674,1210900002.0
2007-07-31 16:36:00,1.0672,1.0679,1.0671,1.0675,1565599999.0
2007-07-31 16:37:00,1.0676,1.068,1.0675,1.0678,1565599999.0
2007-07-31 16:38:00,1.0678,1.0683,1.0678,1.0681,1565599999.0
2007-07-31 16:39:00,1.0679,1.0682,1.0674,1.0675,2014600005.0
2007-07-31 16:40:00,1.0675,1.0676,1.0674,1.0676,2014600005.0
2007-07-31 16:41:00,1.0676,1.0676,1.0673,1.06735,1134199996.0
2007-07-31 16:42:00,1.06735,1.0676,1.06715,1.0675,1578899993.0
2007-07-31 16:43:00,1.0675,1.0677,1.0674,1.0676,1517999995.0
2007-07-31 16:44:00,1.0674,1.0677,1.0674,1.0675,2145800000.0
2007-07-31 16:45:00,1.0675,1.0677,1.0674,1.0676,2145800000.0
2007-07-31 16:46:00,1.0676,1.0677,1.0675,1.0677,1939300003.0
2007-07-31 16:47:00,1.0677,1.06795,1.0677,1.0678,1813200000.0
2007-07-31 16:48:00,1.0678,1.0679,1.0677,1.0677,1153099999.0
2007-07-31 16:49:00,1.0677,1.0677,1.0674,1.0675,1014099997.0
2007-07-31 16:50:00,1.0675,1.06765,1.06745,1.0676,1523199981.0
2007-07-31 16:51:00,1.0676,1.06765,1.0675,1.0676,511500000.0
2007-07-31 16:52:00,1.0676,1.0676,1.06745,1.06755,370700000.0
2007-07-31 16:53:00,1.06755,1.0676,1.06745,1.06745,573800000.0
2007-07-31 16:54:00,1.06745,1.0676,1.06715,1.0672,758499999.0
2007-07-31 16:55:00,1.0672,1.06735,1.06705,1.06705,655299997.0
2007-07-31 16:56:00,1.06705,1.06705,1.0668,1.06685,873638145.0
2007-07-31 16:57:00,1.06685,1.067,1.0667,1.06685,659400000.0
2007-07-31 16:58:00,1.0668,1.0669,1.0667,1.0668,1048800006.0
2007-07-31 16:59:00,1.0668,1.0674,1.0668,1.0671,942900005.0
2007-07-31 17:00:00,1.0677,1.0679,1.0668,1.0669,1783400009.0
2007-07-31 17:01:00,1.067,1.0672,1.0668,1.0669,1783400009.0
2007-07-31 17:02:00,1.0669,1.06705,1.0667,1.067,1715199990.0
2007-07-31 17:03:00,1.067,1.0671,1.0669,1.06705,1228900007.0
2007-07-31 17:04:00,1.06705,1.06705,1.06645,1.0665,884259998.0
2007-07-31 17:05:00,1.0665,1.0665,1.0661,1.0665,2142600004.0
2007-07-31 17:06:00,1.0665,1.06655,1.06595,1.0661,960299997.0
2007-07-31 17:07:00,1.06605,1.06645,1.066,1.0664,1524500003.0
2007-07-31 17:08:00,1.0664,1.0665,1.066,1.0661,1282700010.0
2007-07-31 17:09:00,1.0661,1.0663,1.0659,1.06605,1340100012.0
2007-07-31 17:10:00,1.06605,1.0661,1.0659,1.066,742899998.0
2007-07-31 17:11:00,1.066,1.0662,1.0657,1.06585,1529100008.0
2007-07-31 17:12:00,1.0658,1.06625,1.06575,1.0662,1610500009.0
2007-07-31 17:13:00,1.0662,1.0663,1.0661,1.0662,694600001.0
2007-07-31 17:14:00,1.0662,1.0662,1.0661,1.0661,390899999.0
2007-07-31 17:15:00,1.0661,1.0661,1.0659,1.0659,1342299992.0
2007-07-31 17:16:00,1.066,1.066,1.06575,1.0658,1890799988.0
2007-07-31 17:17:00,1.0658,1.0658,1.06545,1.0656,1465699997.0
2007-07-31 17:18:00,1.0656,1.0656,1.0652,1.0654,1709299997.0
2007-07-31 17:19:00,1.0654,1.0655,1.0651,1.0653,1516000003.0
2007-07-31 17:20:00,1.0653,1.0656,1.0652,1.0654,859899997.0
2007-07-31 17:21:00,1.0654,1.0654,1.0652,1.0652,1981100009.0
2007-07-31 17:22:00,1.0652,1.0655,1.06505,1.0652,1684400015.0
2007-07-31 17:23:00,1.0652,1.06525,1.06505,1.0652,1418500008.0
2007-07-31 17:24:00,1.0652,1.06555,1.0652,1.0655,1004299996.0
2007-07-31 17:25:00,1.0655,1.0657,1.06535,1.06565,974499997.0
2007-07-31 17:26:00,1.0656,1.0656,1.0651,1.0651,1441099985.0
2007-07-31 17:27:00,1.0652,1.0653,1.0651,1.0652,1571600002.0
2007-07-31 17:28:00,1.0652,1.0652,1.065,1.065,924600004.0
2007-07-31 17:29:00,1.06495,1.0653,1.06495,1.0651,992500001.0
2007-07-31 17:30:00,1.0651,1.0654,1.0651,1.0652,1002500007.0
2007-07-31 17:31:00,1.0652,1.06525,1.0651,1.06525,596299989.0
2007-07-31 17:32:00,1.06525,1.0653,1.0652,1.06525,78400000.0
2007-07-31 17:33:00,1.06525,1.0655,1.06525,1.0654,870399997.0
2007-07-31 17:34:00,1.0654,1.0658,1.0654,1.0658,781199992.0
2007-07-31 17:35:00,1.06575,1.06575,1.0654,1.0654,504000000.0
2007-07-31 17:36:00,1.0654,1.06545,1.06535,1.06535,318199999.0
2007-07-31 17:37:00,1.0653,1.0654,1.0653,1.0654,751900000.0
2007-07-31 17:38:00,1.0654,1.0655,1.0654,1.06545,186300000.0
2007-07-31 17:39:00,1.0655,1.0658,1.0655,1.0657,958899999.0
2007-07-31 17:40:00,1.0657,1.0657,1.0653,1.0654,1053000002.0
2007-07-31 17:41:00,1.0653,1.0658,1.0653,1.06575,930900005.0
2007-07-31 17:42:00,1.0658,1.066,1.0655,1.06555,570900000.0
2007-07-31 17:43:00,1.06555,1.06555,1.0654,1.0654,474300000.0
2007-07-31 17:44:00,1.0654,1.0654,1.0651,1.06525,1149899991.0
2007-07-31 17:45:00,1.06525,1.0654,1.0652,1.0653,786700000.0
2007-07-31 17:46:00,1.0653,1.0654,1.065,1.065,342100000.0
2007-07-31 17:47:00,1.0651,1.0651,1.0649,1.065,168899999.0
2007-07-31 17:48:00,1.065,1.0651,1.065,1.065,122900000.0
2007-07-31 17:49:00,1.065,1.0653,1.065,1.0653,160500000.0
2007-07-31 17:50:00,1.0653,1.0654,1.0651,1.0653,503800000.0
2007-07-31 17:51:00,1.0653,1.0654,1.06495,1.06495,265699998.0
2007-07-31 17:52:00,1.065,1.0653,1.06495,1.0653,1063299995.0
2007-07-31 17:53:00,1.0653,1.0655,1.0652,1.0653,1484800003.0
2007-07-31 17:54:00,1.0653,1.06535,1.0653,1.0653,676700000.0
2007-07-31 17:55:00,1.0653,1.0656,1.0653,1.06555,654700005.0
2007-07-31 17:56:00,1.06555,1.0657,1.06535,1.0656,1729800007.0
2007-07-31 17:57:00,1.0656,1.0656,1.0653,1.0655,1309500006.0
2007-07-31 17:58:00,1.0655,1.06555,1.0652,1.0653,976499991.0
2007-07-31 17:59:00,1.0654,1.0655,1.0653,1.0654,1820799989.0
2007-07-31 18:00:00,1.0655,1.0655,1.0653,1.0654,1820799989.0
2007-07-31 18:01:00,1.0655,1.0658,1.0654,1.0658,1820799989.0
2007-07-31 18:02:00,1.0658,1.0658,1.0656,1.0656,932199997.0
2007-07-31 18:03:00,1.0656,1.0656,1.0653,1.06535,658900000.0
2007-07-31 18:04:00,1.0654,1.0655,1.0653,1.0653,1857599995.0
2007-07-31 18:05:00,1.06535,1.0654,1.06525,1.0653,761400005.0
2007-07-31 18:06:00,1.0653,1.0653,1.0653,1.0653,185000002.0
2007-07-31 18:07:00,1.0652,1.0653,1.0652,1.0653,292700000.0
2007-07-31 18:08:00,1.0653,1.0654,1.0653,1.0653,1206800003.0
2007-07-31 18:09:00,1.0653,1.0654,1.0653,1.0653,635499998.0
2007-07-31 18:10:00,1.0653,1.0653,1.0653,1.0653,637700003.0
2007-07-31 18:11:00,1.0653,1.0653,1.0653,1.0653,458700000.0
2007-07-31 18:12:00,1.0653,1.0653,1.0652,1.0653,216100000.0
2007-07-31 18:13:00,1.0653,1.0653,1.0652,1.0653,705899997.0
2007-07-31 18:14:00,1.06525,1.0653,1.0652,1.0652,990800002.0
2007-07-31 18:15:00,1.0652,1.0652,1.06515,1.0652,516600007.0
2007-07-31 18:16:00,1.0652,1.0653,1.0652,1.0653,1166900002.0
2007-07-31 18:17:00,1.0653,1.0654,1.06525,1.0654,621200001.0
2007-07-31 18:18:00,1.0653,1.0653,1.0653,1.0653,136700000.0
2007-07-31 18:19:00,1.0652,1.0654,1.0652,1.0653,672099994.0
2007-07-31 18:20:00,1.0653,1.0655,1.0653,1.0654,1200600000.0
2007-07-31 18:21:00,1.06535,1.0654,1.0648,1.065,2061199993.0
2007-07-31 18:22:00,1.065,1.065,1.06485,1.0649,900500003.0
2007-07-31 18:23:00,1.0649,1.06495,1.0648,1.06485,1124500009.0
2007-07-31 18:24:00,1.06485,1.06485,1.0645,1.0646,1754800008.0
2007-07-31 18:25:00,1.0646,1.0647,1.0645,1.0645,886900006.0
2007-07-31 18:26:00,1.06465,1.0647,1.06455,1.0646,342700005.0
2007-07-31 18:27:00,1.0647,1.06485,1.06455,1.06485,619500008.0
2007-07-31 18:28:00,1.06475,1.06485,1.0647,1.0647,423700003.0
2007-07-31 18:29:00,1.0647,1.0647,1.0647,1.0647,40000000.0
2007-07-31 18:30:00,1.0647,1.0647,1.0646,1.0646,638600003.0
2007-07-31 18:31:00,1.0646,1.0647,1.06455,1.0646,665900000.0
2007-07-31 18:32:00,1.0644,1.0646,1.0643,1.0645,781799997.0
2007-07-31 18:33:00,1.0645,1.0646,1.0645,1.0645,781799997.0
2007-07-31 18:34:00,1.0645,1.0647,1.0645,1.0647,1217099999.0
2007-07-31 18:35:00,1.06465,1.0647,1.06455,1.0647,732299997.0
2007-07-31 18:36:00,1.0648,1.0649,1.0647,1.0649,708000006.0
2007-07-31 18:37:00,1.06485,1.0651,1.06485,1.06495,1779500002.0
2007-07-31 18:38:00,1.06495,1.0651,1.06495,1.0651,923300003.0
2007-07-31 18:39:00,1.0651,1.0651,1.0648,1.0649,1011599994.0
2007-07-31 18:40:00,1.06495,1.065,1.0648,1.0648,832599998.0
2007-07-31 18:41:00,1.0648,1.0648,1.0647,1.06475,415700000.0
2007-07-31 18:42:00,1.06475,1.065,1.06475,1.0649,684152751.0
2007-07-31 18:43:00,1.0649,1.0649,1.0649,1.0649,68499999.0
2007-07-31 18:44:00,1.0648,1.0648,1.06455,1.06455,1482800005.0
2007-07-31 18:45:00,1.0646,1.0647,1.06435,1.0644,1417599996.0
2007-07-31 18:46:00,1.0644,1.0644,1.0641,1.0642,807099999.0
2007-07-31 18:47:00,1.0641,1.0641,1.06395,1.064,863999994.0
2007-07-31 18:48:00,1.064,1.064,1.06375,1.0638,1175599995.0
2007-07-31 18:49:00,1.0637,1.064,1.0637,1.06385,891199996.0
2007-07-31 18:50:00,1.06385,1.06385,1.0638,1.0638,884599992.0
2007-07-31 18:51:00,1.06375,1.06385,1.0637,1.0638,1345400008.0
2007-07-31 18:52:00,1.0638,1.0639,1.0637,1.06385,1208400004.0
2007-07-31 18:53:00,1.0639,1.064,1.06385,1.06395,357781836.0
2007-07-31 18:54:00,1.06395,1.06395,1.0637,1.0638,770140921.0
2007-07-31 18:55:00,1.0638,1.0639,1.0638,1.0639,375800000.0
2007-07-31 18:56:00,1.0639,1.064,1.0638,1.06385,841200001.0
2007-07-31 18:57:00,1.06385,1.0639,1.06385,1.0639,281000002.0
2007-07-31 18:58:00,1.0639,1.0639,1.06375,1.06375,786800006.0
2007-07-31 18:59:00,1.06375,1.06385,1.06375,1.06385,452500011.0
2007-07-31 19:00:00,1.06385,1.0639,1.06385,1.06385,5600000.0
2007-07-31 19:01:00,1.06385,1.06385,1.0637,1.06385,113400001.0
2007-07-31 19:02:00,1.06385,1.06385,1.06385,1.06385,12000000.0
2007-07-31 19:03:00,1.06385,1.06385,1.06385,1.06385,23200000.0
2007-07-31 19:04:00,1.06385,1.06385,1.06375,1.06375,16600000.0
2007-07-31 19:05:00,1.06375,1.0639,1.0637,1.0638,159200000.0
2007-07-31 19:06:00,1.0638,1.06385,1.0637,1.06385,403099995.0
2007-07-31 19:07:00,1.0638,1.0638,1.0634,1.0635,1598399995.0
2007-07-31 19:08:00,1.0633,1.0634,1.0632,1.0633,344300010.0
2007-07-31 19:09:00,1.0634,1.0634,1.06325,1.0634,344300010.0
2007-07-31 19:10:00,1.0634,1.0634,1.06335,1.06335,6500000.0
2007-07-31 19:11:00,1.0634,1.0637,1.06335,1.0636,533400001.0
2007-07-31 19:12:00,1.0636,1.06375,1.0636,1.0637,631390005.0
2007-07-31 19:13:00,1.0637,1.0637,1.0637,1.0637,304499999.0
2007-07-31 19:14:00,1.0637,1.0638,1.0635,1.0636,810999992.0
2007-07-31 19:15:00,1.0637,1.0637,1.0635,1.0636,698100004.0
2007-07-31 19:16:00,1.06355,1.0637,1.06355,1.0636,430800001.0
2007-07-31 19:17:00,1.0636,1.0636,1.0633,1.0634,571800002.0
2007-07-31 19:18:00,1.0634,1.0637,1.0634,1.0637,811400005.0
2007-07-31 19:19:00,1.0637,1.0638,1.0636,1.06375,1526099995.0
2007-07-31 19:20:00,1.0638,1.0638,1.06365,1.06375,1420399998.0
2007-07-31 19:21:00,1.0637,1.0637,1.0635,1.0635,998200002.0
2007-07-31 19:22:00,1.0635,1.0636,1.0634,1.0635,1781599989.0
2007-07-31 19:23:00,1.0635,1.0635,1.0635,1.0635,331599999.0
2007-07-31 19:24:00,1.0635,1.0636,1.0635,1.0635,695000001.0
2007-07-31 19:25:00,1.0635,1.0636,1.0635,1.0636,451699996.0
2007-07-31 19:26:00,1.0636,1.0636,1.0635,1.0635,382800000.0
2007-07-31 19:27:00,1.0636,1.0636,1.06325,1.0633,1152100008.0
2007-07-31 19:28:00,1.0633,1.0636,1.06325,1.0635,1055399998.0
2007-07-31 19:29:00,1.0635,1.0637,1.0635,1.0637,671299994.0
2007-07-31 19:30:00,1.0637,1.0637,1.0633,1.0633,1114999992.0
2007-07-31 19:31:00,1.0633,1.0634,1.06325,1.0634,937199998.0
2007-07-31 19:32:00,1.0634,1.0636,1.06335,1.0635,1003399992.0
2007-07-31 19:33:00,1.0635,1.0636,1.0635,1.0636,530900001.0
2007-07-31 19:34:00,1.0636,1.0637,1.0636,1.0637,308300001.0
2007-07-31 19:35:00,1.06355,1.0637,1.0635,1.0636,345199999.0
2007-07-31 19:36:00,1.0636,1.0637,1.06355,1.0637,256999999.0
2007-07-31 19:37:00,1.0636,1.0638,1.0636,1.0637,1236099994.0
2007-07-31 19:38:00,1.0637,1.0637,1.06365,1.06365,407299998.0
2007-07-31 19:39:00,1.06365,1.0638,1.0636,1.06365,1426700016.0
2007-07-31 19:40:00,1.06365,1.0637,1.0636,1.0637,178600001.0
2007-07-31 19:41:00,1.06365,1.0638,1.0636,1.0636,789200005.0
2007-07-31 19:42:00,1.0635,1.0639,1.0634,1.0637,1779900006.0
2007-07-31 19:43:00,1.06375,1.0639,1.06375,1.0638,1779900006.0
2007-07-31 19:44:00,1.0638,1.0641,1.0637,1.0641,1329700017.0
2007-07-31 19:45:00,1.064,1.0647,1.0639,1.0643,1329700017.0
2007-07-31 19:46:00,1.0644,1.0647,1.0642,1.0645,1329700017.0
2007-07-31 19:47:00,1.0646,1.0646,1.0642,1.0642,1329700017.0
2007-07-31 19:48:00,1.0643,1.0644,1.0642,1.0644,1329700017.0
2007-07-31 19:49:00,1.0644,1.0644,1.0643,1.0643,298300000.0
2007-07-31 19:50:00,1.0643,1.0643,1.06425,1.0643,1890900008.0
2007-07-31 19:51:00,1.0643,1.0644,1.06425,1.0643,1753200008.0
2007-07-31 19:52:00,1.0643,1.0645,1.0642,1.0642,1791100001.0
2007-07-31 19:53:00,1.0643,1.0647,1.0642,1.0644,1791100001.0
2007-07-31 19:54:00,1.0645,1.0647,1.0645,1.0645,1791100001.0
2007-07-31 19:55:00,1.0645,1.0646,1.0643,1.0644,543599998.0
2007-07-31 19:56:00,1.0644,1.0644,1.06425,1.0643,572799996.0
2007-07-31 19:57:00,1.06425,1.0644,1.06415,1.0643,309300004.0
2007-07-31 19:58:00,1.0643,1.0643,1.0641,1.0641,1243899996.0
2007-07-31 19:59:00,1.0641,1.0643,1.064,1.0641,1974499994.0
2007-07-31 20:00:00,1.0641,1.0641,1.064,1.064,869400004.0
2007-07-31 20:01:00,1.0641,1.0641,1.0639,1.064,1976399988.0
2007-07-31 20:02:00,1.0641,1.0642,1.0641,1.0642,1216000003.0
2007-07-31 20:03:00,1.0642,1.0642,1.0641,1.0641,703500003.0
2007-07-31 20:04:00,1.0641,1.0641,1.064,1.064,217399999.0
2007-07-31 20:05:00,1.0641,1.0641,1.0641,1.0641,217399999.0
2007-07-31 20:06:00,1.0641,1.0644,1.064,1.0643,1436299982.0
2007-07-31 20:07:00,1.0643,1.0644,1.0642,1.0643,1642800001.0
2007-07-31 20:08:00,1.0643,1.0643,1.06425,1.06425,246099996.0
2007-07-31 20:09:00,1.0643,1.0643,1.06425,1.0643,229400001.0
2007-07-31 20:10:00,1.0643,1.0643,1.0643,1.0643,1029700008.0
2007-07-31 20:11:00,1.0643,1.0643,1.0643,1.0643,95699999.0
2007-07-31 20:12:00,1.0643,1.0643,1.0643,1.0643,765799992.0
2007-07-31 20:13:00,1.06425,1.0644,1.06425,1.0644,529300004.0
2007-07-31 20:14:00,1.0644,1.0644,1.06425,1.0643,214200001.0
2007-07-31 20:15:00,1.0643,1.0643,1.0642,1.0642,684300003.0
2007-07-31 20:16:00,1.0642,1.0642,1.0641,1.0642,413500001.0
2007-07-31 20:17:00,1.0642,1.0642,1.064,1.0641,549599996.0
2007-07-31 20:18:00,1.064,1.0641,1.06375,1.0638,1317400001.0
2007-07-31 20:19:00,1.0639,1.064,1.0639,1.0639,906399999.0
2007-07-31 20:20:00,1.06385,1.064,1.0638,1.0638,309200007.0
2007-07-31 20:21:00,1.0639,1.0639,1.0637,1.0637,628500007.0
2007-07-31 20:22:00,1.0637,1.0638,1.06365,1.0637,1525099988.0
2007-07-31 20:23:00,1.0637,1.0639,1.0637,1.0637,652000000.0
2007-07-31 20:24:00,1.0638,1.0639,1.0638,1.0638,652000000.0
2007-07-31 20:25:00,1.0638,1.064,1.06375,1.0639,1696400003.0
2007-07-31 20:26:00,1.0639,1.0639,1.0638,1.0639,442799999.0
2007-07-31 20:27:00,1.0639,1.064,1.06385,1.064,1296799983.0
2007-07-31 20:28:00,1.064,1.064,1.06395,1.064,697700008.0
2007-07-31 20:29:00,1.064,1.0641,1.06395,1.06405,1007500001.0
2007-07-31 20:30:00,1.0641,1.0641,1.0639,1.064,1104399961.0
2007-07-31 20:31:00,1.064,1.0641,1.0639,1.06395,1171300008.0
2007-07-31 20:32:00,1.0641,1.0642,1.0641,1.0642,2102800001.0
2007-07-31 20:33:00,1.0641,1.0644,1.064,1.0644,2102800001.0
2007-07-31 20:34:00,1.0643,1.0644,1.064,1.0641,2102800001.0
2007-07-31 20:35:00,1.0641,1.0642,1.06395,1.064,2102800001.0
2007-07-31 20:36:00,1.06395,1.064,1.06385,1.06385,672999999.0
2007-07-31 20:37:00,1.0639,1.0642,1.0639,1.0641,2033599992.0
2007-07-31 20:38:00,1.064,1.0642,1.064,1.0642,2033599992.0
2007-07-31 20:39:00,1.0643,1.0645,1.0643,1.0644,2033599992.0
2007-07-31 20:40:00,1.0641,1.0644,1.0641,1.0642,1503499980.0
2007-07-31 20:41:00,1.0644,1.0644,1.0642,1.0643,1503499980.0
2007-07-31 20:42:00,1.0644,1.0644,1.0643,1.0644,1503499980.0
2007-07-31 20:43:00,1.0644,1.0646,1.0643,1.06455,722899995.0
2007-07-31 20:44:00,1.0645,1.0647,1.0644,1.0646,763599994.0
2007-07-31 20:45:00,1.0646,1.0646,1.0645,1.0645,450533304.0
2007-07-31 20:46:00,1.0645,1.0651,1.0645,1.0649,1313966605.0
2007-07-31 20:47:00,1.06485,1.065,1.0648,1.065,1755999981.0
2007-07-31 20:48:00,1.06495,1.065,1.06485,1.06485,766499995.0
2007-07-31 20:49:00,1.0649,1.0651,1.0647,1.0648,1182499998.0
2007-07-31 20:50:00,1.0648,1.0648,1.06455,1.0647,888499999.0
2007-07-31 20:51:00,1.0648,1.0648,1.06475,1.0648,762700002.0
2007-07-31 20:52:00,1.0648,1.0649,1.0648,1.0649,857999999.0
2007-07-31 20:53:00,1.0649,1.0649,1.0648,1.0649,876100002.0
2007-07-31 20:54:00,1.0649,1.0649,1.06485,1.06485,26200000.0
2007-07-31 20:55:00,1.0648,1.0649,1.06475,1.06475,1146999997.0
2007-07-31 20:56:00,1.0647,1.0651,1.0647,1.0651,902599996.0
2007-07-31 20:57:00,1.065,1.065,1.0646,1.0646,902599996.0
2007-07-31 20:58:00,1.06465,1.0649,1.06465,1.06475,902599996.0
2007-07-31 20:59:00,1.0646,1.0647,1.0646,1.0647,693300002.0
2007-07-31 21:00:00,1.0648,1.0648,1.0645,1.0645,693300002.0
2007-07-31 21:01:00,1.0646,1.0646,1.0646,1.0646,693300002.0
2007-07-31 21:02:00,1.0646,1.0646,1.0643,1.0644,1973599987.0
2007-07-31 21:03:00,1.0644,1.0645,1.06435,1.0644,757799998.0
2007-07-31 21:04:00,1.0644,1.0645,1.06435,1.0644,1020200001.0
2007-07-31 21:05:00,1.0644,1.0645,1.0644,1.0645,1193100004.0
2007-07-31 21:06:00,1.06445,1.0645,1.06445,1.0645,97500001.0
2007-07-31 21:07:00,1.0644,1.0645,1.0643,1.0643,439599994.0
2007-07-31 21:08:00,1.0643,1.0644,1.0643,1.0644,439599994.0
2007-07-31 21:09:00,1.0644,1.0644,1.0644,1.0644,89900000.0
2007-07-31 21:10:00,1.0644,1.0644,1.0644,1.0644,55900000.0
2007-07-31 21:11:00,1.0644,1.0644,1.0644,1.0644,290600000.0
2007-07-31 21:12:00,1.06407,1.0643,1.06406,1.06406,196800000.0
2007-07-31 21:13:00,1.0644,1.0646,1.0644,1.0645,239399997.0
2007-07-31 21:14:00,1.0645,1.0645,1.0645,1.0645,92400000.0
2007-07-31 21:15:00,1.0645,1.0645,1.0643,1.0644,1545800003.0
2007-07-31 21:16:00,1.0645,1.0649,1.0645,1.0649,2014399985.0
2007-07-31 21:17:00,1.0649,1.0652,1.0649,1.0651,2014399985.0
2007-07-31 21:18:00,1.0651,1.0653,1.0651,1.0652,1920800001.0
2007-07-31 21:19:00,1.0651,1.0651,1.065,1.065,555799994.0
2007-07-31 21:20:00,1.06495,1.0655,1.06495,1.0654,1705900005.0
2007-07-31 21:21:00,1.0655,1.0655,1.06515,1.0654,1536500004.0
2007-07-31 21:22:00,1.0654,1.0654,1.06465,1.06465,1456699989.0
2007-07-31 21:23:00,1.0646,1.0647,1.0646,1.0646,175700000.0
2007-07-31 21:24:00,1.06455,1.06475,1.0645,1.0647,741400000.0
2007-07-31 21:25:00,1.0647,1.0647,1.0646,1.0646,65100000.0
2007-07-31 21:26:00,1.0647,1.0648,1.06465,1.0647,401599997.0
2007-07-31 21:27:00,1.0647,1.0647,1.0647,1.0647,55600000.0
2007-07-31 21:28:00,1.0647,1.065,1.0647,1.0648,1207000005.0
2007-07-31 21:29:00,1.0648,1.0649,1.0647,1.0648,1298999999.0
2007-07-31 21:30:00,1.0648,1.0648,1.0648,1.0648,155500000.0
2007-07-31 21:31:00,1.0648,1.0648,1.0646,1.0647,706799996.0
2007-07-31 21:32:00,1.06455,1.0646,1.0643,1.0644,823600002.0
2007-07-31 21:33:00,1.0644,1.0648,1.0644,1.0647,1293000000.0
2007-07-31 21:34:00,1.0647,1.0647,1.06455,1.0647,711600007.0
2007-07-31 21:35:00,1.0647,1.0647,1.0646,1.06465,515999990.0
2007-07-31 21:36:00,1.0646,1.0648,1.0646,1.0647,543000002.0
2007-07-31 21:37:00,1.0647,1.0647,1.06465,1.0647,422699999.0
2007-07-31 21:38:00,1.0647,1.0647,1.0647,1.0647,32700000.0
2007-07-31 21:39:00,1.0647,1.0647,1.0647,1.0647,17700000.0
2007-07-31 21:40:00,1.0647,1.0649,1.0647,1.06485,1304000013.0
2007-07-31 21:41:00,1.0649,1.0651,1.0648,1.065,1190900002.0
2007-07-31 21:42:00,1.065,1.0652,1.065,1.0651,1342699989.0
2007-07-31 21:43:00,1.0651,1.0653,1.06505,1.0653,580200000.0
2007-07-31 21:44:00,1.0653,1.0658,1.0653,1.0658,828699993.0
2007-07-31 21:45:00,1.0658,1.0658,1.0656,1.0657,972999990.0
2007-07-31 21:46:00,1.0657,1.066,1.0656,1.0659,726700001.0
2007-07-31 21:47:00,1.0659,1.0661,1.0659,1.0661,261799998.0
2007-07-31 21:48:00,1.0661,1.0661,1.0657,1.0659,1329000002.0
2007-07-31 21:49:00,1.0658,1.066,1.06575,1.0659,606100001.0
2007-07-31 21:50:00,1.066,1.0661,1.066,1.066,402300001.0
2007-07-31 21:51:00,1.066,1.066,1.0659,1.06595,635799999.0
2007-07-31 21:52:00,1.066,1.0663,1.0659,1.0663,2084499992.0
2007-07-31 21:53:00,1.0663,1.0666,1.0663,1.0664,1515500004.0
2007-07-31 21:54:00,1.0666,1.0667,1.0665,1.0667,818400001.0
2007-07-31 21:55:00,1.0667,1.0672,1.0665,1.0665,1567899995.0
2007-07-31 21:56:00,1.0666,1.0666,1.06615,1.0665,1567899995.0
2007-07-31 21:57:00,1.0665,1.067,1.0665,1.0668,1710200007.0
2007-07-31 21:58:00,1.0668,1.0668,1.0665,1.0668,1357899992.0
2007-07-31 21:59:00,1.0666,1.0666,1.0664,1.0665,1291800000.0
2007-07-31 22:00:00,1.0665,1.0667,1.0665,1.0666,1291800000.0
2007-07-31 22:01:00,1.0666,1.0667,1.0665,1.0666,441599998.0
2007-07-31 22:02:00,1.0666,1.0667,1.0665,1.0666,1609400004.0
2007-07-31 22:03:00,1.0666,1.0668,1.0666,1.0666,951200004.0
2007-07-31 22:04:00,1.0666,1.0667,1.0664,1.0666,730899995.0
2007-07-31 22:05:00,1.0666,1.0667,1.0664,1.0666,1871300002.0
2007-07-31 22:06:00,1.0666,1.0666,1.0665,1.0665,693500000.0
2007-07-31 22:07:00,1.0666,1.0667,1.0662,1.0667,1853499990.0
2007-07-31 22:08:00,1.0667,1.0667,1.0666,1.0666,828399992.0
2007-07-31 22:09:00,1.0666,1.0666,1.0665,1.0666,524499991.0
2007-07-31 22:10:00,1.0667,1.0668,1.0667,1.0667,216300000.0
2007-07-31 22:11:00,1.0667,1.0667,1.0667,1.0667,443999996.0
2007-07-31 22:12:00,1.0667,1.067,1.0667,1.0668,516899997.0
2007-07-31 22:13:00,1.067,1.067,1.067,1.067,1100000.0
2007-07-31 22:14:00,1.067,1.067,1.067,1.067,72400000.0
2007-07-31 22:15:00,1.067,1.067,1.0669,1.067,145000000.0
2007-07-31 22:16:00,1.067,1.067,1.0668,1.0669,500800001.0
2007-07-31 22:17:00,1.0669,1.067,1.0668,1.0669,646100001.0
2007-07-31 22:18:00,1.067,1.067,1.067,1.067,278000001.0
2007-07-31 22:19:00,1.067,1.067,1.0669,1.0669,177400001.0
2007-07-31 22:20:00,1.0669,1.0671,1.0668,1.0669,673100003.0
2007-07-31 22:21:00,1.067,1.067,1.0669,1.067,411199997.0
2007-07-31 22:22:00,1.0669,1.067,1.0669,1.067,87300000.0
2007-07-31 22:23:00,1.067,1.067,1.0662,1.0662,1290400007.0
2007-07-31 22:24:00,1.0662,1.0663,1.0657,1.06605,1178499991.0
2007-07-31 22:25:00,1.06605,1.0666,1.066,1.0666,547999998.0
2007-07-31 22:26:00,1.0668,1.0669,1.0668,1.0669,500199993.0
2007-07-31 22:27:00,1.0669,1.067,1.06685,1.06685,166700000.0
2007-07-31 22:28:00,1.06685,1.0669,1.0665,1.06665,577200003.0
2007-07-31 22:29:00,1.06665,1.0667,1.0665,1.0666,674000000.0
2007-07-31 22:30:00,1.0666,1.0667,1.0665,1.0667,287500005.0
2007-07-31 22:31:00,1.0666,1.0666,1.0666,1.0666,203899995.0
2007-07-31 22:32:00,1.0666,1.0666,1.0666,1.0666,28900000.0
2007-07-31 22:33:00,1.06655,1.0666,1.0665,1.0665,252499998.0
2007-07-31 22:34:00,1.0666,1.0666,1.0661,1.0664,569300003.0
2007-07-31 22:35:00,1.0664,1.0666,1.0662,1.0664,780399996.0
2007-07-31 22:36:00,1.0665,1.0667,1.0663,1.0665,1036499995.0
2007-07-31 22:37:00,1.0665,1.0666,1.0665,1.0666,448499999.0
2007-07-31 22:38:00,1.0666,1.0667,1.0666,1.0667,441399997.0
2007-07-31 22:39:00,1.0666,1.0669,1.0665,1.06675,335600000.0
2007-07-31 22:40:00,1.06675,1.06675,1.0667,1.0667,201499999.0
2007-07-31 22:41:00,1.0667,1.0667,1.0665,1.06655,427100003.0
2007-07-31 22:42:00,1.06655,1.0668,1.06655,1.0668,368900008.0
2007-07-31 22:43:00,1.0668,1.0668,1.0667,1.0667,97099998.0
2007-07-31 22:44:00,1.0667,1.0667,1.0653,1.0654,89300000.0
2007-07-31 22:45:00,1.0654,1.0661,1.0654,1.066,740700002.0
2007-07-31 22:46:00,1.066,1.0664,1.066,1.0664,447999993.0
2007-07-31 22:47:00,1.06635,1.0664,1.0663,1.0663,87800001.0
2007-07-31 22:48:00,1.0663,1.0665,1.0663,1.0664,302900002.0
2007-07-31 22:49:00,1.0664,1.0664,1.0663,1.0663,297600002.0
2007-07-31 22:50:00,1.0663,1.0663,1.066,1.0661,387699999.0
2007-07-31 22:51:00,1.0661,1.0662,1.0661,1.0662,287899998.0
2007-07-31 22:52:00,1.0662,1.0665,1.0662,1.0664,450100006.0
2007-07-31 22:53:00,1.0664,1.0665,1.0663,1.0663,270900002.0
2007-07-31 22:54:00,1.0664,1.0665,1.0664,1.0665,159499997.0
2007-07-31 22:55:00,1.0665,1.0666,1.0664,1.0666,136300002.0
2007-07-31 22:56:00,1.0666,1.0667,1.0665,1.0666,671199995.0
2007-07-31 22:57:00,1.0666,1.0667,1.0666,1.0666,302500003.0
2007-07-31 22:58:00,1.0666,1.0667,1.0665,1.0667,257500001.0
2007-07-31 22:59:00,1.0667,1.0667,1.0664,1.0664,276400000.0
2007-07-31 23:00:00,1.0664,1.0665,1.0663,1.0665,43700000.0
2007-07-31 23:01:00,1.0665,1.0665,1.0665,1.0665,8000000.0
2007-07-31 23:02:00,1.0665,1.0665,1.0664,1.0665,108900000.0
2007-07-31 23:03:00,1.06622,1.06631,1.06618,1.06628,267199997.0
2007-07-31 23:04:00,1.0665,1.0666,1.0664,1.0665,119700000.0
2007-07-31 23:05:00,1.0666,1.0667,1.0666,1.0667,99600000.0
2007-07-31 23:06:00,1.0668,1.0668,1.0666,1.0667,242600001.0
2007-07-31 23:07:00,1.0667,1.0667,1.0665,1.0665,119600000.0
2007-07-31 23:08:00,1.0666,1.0666,1.0666,1.0666,16000000.0
2007-07-31 23:09:00,1.0666,1.0666,1.0665,1.0665,64600000.0
2007-07-31 23:10:00,1.0665,1.0665,1.0665,1.0665,60000000.0
2007-07-31 23:11:00,1.0664,1.0664,1.0664,1.0664,109600001.0
2007-07-31 23:12:00,1.0664,1.0665,1.0664,1.0664,159199999.0
2007-07-31 23:13:00,1.0665,1.0666,1.0665,1.0666,92800000.0
2007-07-31 23:14:00,1.0666,1.0666,1.0664,1.0665,459099997.0
2007-07-31 23:15:00,1.0665,1.067,1.0665,1.06675,411900002.0
2007-07-31 23:16:00,1.0668,1.067,1.0668,1.067,34000000.0
2007-07-31 23:17:00,1.067,1.067,1.0668,1.067,210400000.0
2007-07-31 23:18:00,1.067,1.067,1.0668,1.0669,755400005.0
2007-07-31 23:19:00,1.067,1.067,1.0666,1.0667,1073500010.0
2007-07-31 23:20:00,1.0667,1.0671,1.0666,1.067,180800003.0
2007-07-31 23:21:00,1.0671,1.0673,1.0671,1.0672,158300000.0
2007-07-31 23:22:00,1.0672,1.0672,1.0671,1.0672,156400000.0
2007-07-31 23:23:00,1.0672,1.0672,1.0671,1.0671,38200000.0
2007-07-31 23:24:00,1.067,1.0671,1.067,1.067,142399996.0
2007-07-31 23:25:00,1.0671,1.0671,1.0668,1.0668,157800001.0
2007-07-31 23:26:00,1.0668,1.067,1.0667,1.067,309599997.0
2007-07-31 23:27:00,1.06662,1.06664,1.06653,1.06655,226099999.0
2007-07-31 23:28:00,1.06673,1.06673,1.06648,1.06653,133400000.0
2007-07-31 23:29:00,1.067,1.067,1.0669,1.0669,52700000.0
2007-07-31 23:30:00,1.0669,1.067,1.0669,1.067,229800003.0
2007-07-31 23:31:00,1.067,1.067,1.067,1.067,94900000.0
2007-07-31 23:32:00,1.0669,1.067,1.0669,1.067,36700001.0
2007-07-31 23:33:00,1.067,1.0671,1.0668,1.0671,211300002.0
2007-07-31 23:34:00,1.0671,1.0671,1.0667,1.0667,199400000.0
2007-07-31 23:35:00,1.067,1.067,1.067,1.067,20000000.0
2007-07-31 23:36:00,1.067,1.067,1.067,1.067,41200000.0
2007-07-31 23:37:00,1.067,1.067,1.067,1.067,34900000.0
2007-07-31 23:38:00,1.067,1.067,1.067,1.067,13500000.0
2007-07-31 23:39:00,1.067,1.0671,1.067,1.0671,63000000.0
2007-07-31 23:40:00,1.0671,1.0671,1.067,1.067,73600000.0
2007-07-31 23:41:00,1.067,1.067,1.067,1.067,20000000.0
2007-07-31 23:42:00,1.0669,1.0669,1.06665,1.0669,226399996.0
2007-07-31 23:43:00,1.0669,1.067,1.0666,1.0667,266300000.0
2007-07-31 23:44:00,1.0667,1.0669,1.0667,1.0667,199500000.0
2007-07-31 23:45:00,1.0667,1.0667,1.0667,1.0667,17600000.0
2007-07-31 23:46:00,1.0667,1.0667,1.0667,1.0667,49600001.0
2007-07-31 23:47:00,1.0667,1.0667,1.0667,1.0667,14400000.0
2007-07-31 23:48:00,1.0667,1.0667,1.0666,1.0666,78400000.0
2007-07-31 23:49:00,1.0666,1.0666,1.0666,1.0666,27200000.0
2007-07-31 23:50:00,1.0666,1.0666,1.0666,1.0666,9100000.0
2007-07-31 23:51:00,1.0666,1.0666,1.0665,1.0666,65799999.0
2007-07-31 23:52:00,1.0666,1.0666,1.0665,1.0666,300100000.0
2007-07-31 23:53:00,1.06636,1.06639,1.06623,1.06628,104200000.0
2007-07-31 23:54:00,1.0667,1.0667,1.0667,1.0667,21600000.0
2007-07-31 23:55:00,1.0665,1.0665,1.06629,1.06632,254800005.0
2007-07-31 23:56:00,1.06675,1.0671,1.06675,1.067,142199996.0
2007-07-31 23:57:00,1.06671,1.06695,1.06658,1.06684,338600001.0
2007-07-31 23:58:00,1.0671,1.0671,1.0671,1.0671,6400000.0
2007-07-31 23:59:00,1.0671,1.0671,1.0671,1.0671,11100000.0
2007-08-01 00:00:00,1.0668,1.06697,1.06676,1.06678,311599997.0
2007-08-01 00:01:00,1.0671,1.0673,1.067,1.0671,197899999.0
2007-08-01 00:02:00,1.0671,1.0671,1.0671,1.0671,77999998.0
2007-08-01 00:03:00,1.06679,1.06705,1.06679,1.06705,16000000.0
2007-08-01 00:04:00,1.0671,1.0671,1.0671,1.0671,144799998.0
2007-08-01 00:05:00,1.06698,1.06701,1.06687,1.06694,212999997.0
2007-08-01 00:06:00,1.0671,1.0671,1.0671,1.0671,15100000.0
2007-08-01 00:07:00,1.0671,1.0671,1.0671,1.0671,21500000.0
2007-08-01 00:08:00,1.0671,1.0671,1.067,1.067,30700000.0
2007-08-01 00:09:00,1.0671,1.0673,1.0671,1.0673,111000000.0
2007-08-01 00:10:00,1.0673,1.0673,1.0671,1.0671,167100000.0
2007-08-01 00:11:00,1.0672,1.0673,1.0672,1.0673,26200000.0
2007-08-01 00:12:00,1.0671,1.06716,1.06706,1.0671,138400003.0
2007-08-01 00:13:00,1.0671,1.0671,1.06707,1.0671,69500000.0
2007-08-01 00:14:00,1.0673,1.0673,1.0672,1.0672,44200000.0
2007-08-01 00:15:00,1.0672,1.0672,1.0672,1.0672,177400001.0
2007-08-01 00:16:00,1.0672,1.0672,1.0671,1.0672,99300000.0
2007-08-01 00:17:00,1.0672,1.0672,1.0671,1.0671,54900000.0
2007-08-01 00:18:00,1.0672,1.0672,1.0672,1.0672,2000000.0
2007-08-01 00:19:00,1.0672,1.0672,1.0671,1.0671,20800000.0
2007-08-01 00:20:00,1.0673,1.0673,1.0673,1.0673,54100000.0
2007-08-01 00:21:00,1.06712,1.06714,1.06703,1.06703,3200000.0
2007-08-01 00:22:00,1.0673,1.0673,1.0673,1.0673,24700000.0
2007-08-01 00:23:00,1.0673,1.0673,1.0672,1.0672,70400000.0
2007-08-01 00:24:00,1.06693,1.06697,1.06693,1.06697,2400000.0
2007-08-01 00:25:00,1.0672,1.0672,1.0672,1.0672,6600000.0
2007-08-01 00:26:00,1.067,1.067,1.0669,1.0669,7600000.0
2007-08-01 00:27:00,1.06692,1.06708,1.06692,1.06708,1200000.0
2007-08-01 00:28:00,1.0672,1.0672,1.0671,1.0672,74100001.0
2007-08-01 00:29:00,1.0672,1.0672,1.0671,1.0672,76500000.0
2007-08-01 00:30:00,1.0672,1.0672,1.0671,1.0672,17399999.0
2007-08-01 00:31:00,1.0672,1.0672,1.0672,1.0672,600000.0
2007-08-01 00:32:00,1.0672,1.0672,1.067,1.067,34600000.0
2007-08-01 00:33:00,1.0671,1.0671,1.067,1.0671,134700000.0
2007-08-01 00:34:00,1.0671,1.0672,1.0671,1.0672,201400000.0
2007-08-01 00:35:00,1.0672,1.0672,1.0671,1.0672,84400000.0
2007-08-01 00:36:00,1.0672,1.0672,1.0672,1.0672,16000000.0
2007-08-01 00:37:00,1.0672,1.0672,1.0671,1.0672,192799997.0
2007-08-01 00:38:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2007-08-01 00:39:00,1.0671,1.0671,1.06691,1.06691,128000000.0
2007-08-01 00:40:00,1.06696,1.06714,1.06696,1.06703,141199999.0
2007-08-01 00:41:00,1.06705,1.06705,1.06695,1.067,83200001.0
2007-08-01 00:42:00,1.0672,1.0672,1.0672,1.0672,8000000.0
2007-08-01 00:43:00,1.0672,1.0672,1.0672,1.0672,56000000.0
2007-08-01 00:44:00,1.0671,1.0672,1.0669,1.067,135600000.0
2007-08-01 00:45:00,1.067,1.067,1.0667,1.0669,188299998.0
2007-08-01 00:46:00,1.0669,1.067,1.0669,1.067,213299996.0
2007-08-01 00:47:00,1.067,1.067,1.067,1.067,20800000.0
2007-08-01 00:48:00,1.067,1.067,1.0669,1.0669,99900000.0
2007-08-01 00:49:00,1.067,1.067,1.067,1.067,33600000.0
2007-08-01 00:50:00,1.067,1.0671,1.0669,1.067,266400000.0
2007-08-01 00:51:00,1.067,1.067,1.067,1.067,69600000.0
2007-08-01 00:52:00,1.067,1.067,1.0669,1.0669,115099999.0
2007-08-01 00:53:00,1.0669,1.0669,1.0669,1.0669,190100000.0
2007-08-01 00:54:00,1.0669,1.0669,1.0668,1.0668,33400000.0
2007-08-01 00:55:00,1.0668,1.0669,1.0668,1.06685,51100000.0
2007-08-01 00:56:00,1.06685,1.06685,1.06685,1.06685,3200000.0
2007-08-01 00:57:00,1.06685,1.0669,1.06685,1.0669,37500000.0
2007-08-01 00:58:00,1.0669,1.067,1.0669,1.067,21900000.0
2007-08-01 00:59:00,1.067,1.067,1.0669,1.067,16000000.0
2007-08-01 01:00:00,1.0669,1.06695,1.06685,1.06695,81499999.0
2007-08-01 01:01:00,1.06695,1.06695,1.0669,1.06695,29100000.0
2007-08-01 01:02:00,1.06695,1.06695,1.06695,1.06695,8000000.0
2007-08-01 01:03:00,1.06695,1.067,1.06695,1.067,31200000.0
2007-08-01 01:04:00,1.067,1.067,1.067,1.067,8800000.0
2007-08-01 01:05:00,1.067,1.067,1.067,1.067,6400000.0
2007-08-01 01:06:00,1.067,1.0672,1.067,1.06715,36800000.0
2007-08-01 01:07:00,1.06715,1.06715,1.06695,1.067,300200002.0
2007-08-01 01:08:00,1.067,1.06715,1.06695,1.067,325300003.0
2007-08-01 01:09:00,1.06715,1.06715,1.06705,1.06715,52300000.0
2007-08-01 01:10:00,1.06715,1.06715,1.06715,1.06715,14400000.0
2007-08-01 01:11:00,1.06665,1.06679,1.06665,1.06665,305100004.0
2007-08-01 01:12:00,1.0669,1.0669,1.0668,1.0668,117900001.0
2007-08-01 01:13:00,1.06715,1.0672,1.06715,1.06715,19200000.0
2007-08-01 01:14:00,1.06715,1.06725,1.06715,1.06725,12800000.0
2007-08-01 01:15:00,1.0669,1.06692,1.06681,1.06692,79800000.0
2007-08-01 01:16:00,1.06725,1.06725,1.06725,1.06725,8000000.0
2007-08-01 01:17:00,1.06725,1.06725,1.0672,1.0672,12000000.0
2007-08-01 01:18:00,1.06725,1.0673,1.06715,1.0673,62400000.0
2007-08-01 01:19:00,1.0673,1.0673,1.0672,1.0673,140300000.0
2007-08-01 01:20:00,1.06695,1.06715,1.06689,1.06695,898700009.0
2007-08-01 01:21:00,1.0673,1.0673,1.06725,1.0673,9600000.0
2007-08-01 01:22:00,1.0673,1.0673,1.06725,1.0673,38000000.0
2007-08-01 01:23:00,1.0673,1.0673,1.0673,1.0673,4000000.0
2007-08-01 01:24:00,1.067,1.06708,1.067,1.06708,45500000.0
2007-08-01 01:25:00,1.0673,1.0673,1.0673,1.0673,4000000.0
2007-08-01 01:26:00,1.0673,1.0673,1.0673,1.0673,6400000.0
2007-08-01 01:27:00,1.0673,1.0673,1.0673,1.0673,10400000.0
2007-08-01 01:28:00,1.0673,1.0673,1.06725,1.06725,116800000.0
2007-08-01 01:29:00,1.06686,1.06708,1.06686,1.06701,49800002.0
2007-08-01 01:30:00,1.06725,1.0673,1.06725,1.06725,43200000.0
2007-08-01 01:31:00,1.0673,1.0673,1.0673,1.0673,4000000.0
2007-08-01 01:32:00,1.0673,1.0673,1.0673,1.0673,31200000.0
2007-08-01 01:33:00,1.0673,1.0673,1.0673,1.0673,21600000.0
2007-08-01 01:34:00,1.0673,1.0674,1.06725,1.0674,42500000.0
2007-08-01 01:35:00,1.0672,1.06727,1.0671,1.0671,21600000.0
2007-08-01 01:36:00,1.06705,1.06712,1.067,1.06712,25600000.0
2007-08-01 01:37:00,1.0673,1.0674,1.06725,1.0674,113200000.0
2007-08-01 01:38:00,1.0673,1.0673,1.0673,1.0673,4000000.0
2007-08-01 01:39:00,1.06705,1.06715,1.06705,1.06712,63700000.0
2007-08-01 01:40:00,1.06701,1.06708,1.06701,1.06708,143300000.0
2007-08-01 01:41:00,1.0673,1.0673,1.06725,1.0673,13600000.0
2007-08-01 01:42:00,1.0673,1.0673,1.0673,1.0673,4800000.0
2007-08-01 01:43:00,1.0673,1.0673,1.0673,1.0673,6100000.0
2007-08-01 01:44:00,1.06715,1.06715,1.06702,1.06713,72599998.0
2007-08-01 01:45:00,1.0673,1.0673,1.06725,1.06725,49600000.0
2007-08-01 01:46:00,1.06725,1.06725,1.067,1.0671,146700001.0
2007-08-01 01:47:00,1.0671,1.0671,1.0671,1.0671,9600000.0
2007-08-01 01:48:00,1.0671,1.0671,1.0671,1.0671,9600000.0
2007-08-01 01:49:00,1.0671,1.0671,1.0668,1.06695,193500000.0
2007-08-01 01:50:00,1.06695,1.06695,1.0667,1.0669,51500000.0
2007-08-01 01:51:00,1.06676,1.06697,1.06643,1.06653,448500000.0
2007-08-01 01:52:00,1.06673,1.06709,1.06673,1.06684,229500001.0
2007-08-01 01:53:00,1.0669,1.0669,1.0669,1.0669,4000000.0
2007-08-01 01:54:00,1.0669,1.067,1.0668,1.0668,262500000.0
2007-08-01 01:55:00,1.0669,1.06695,1.0667,1.0669,284600001.0
2007-08-01 01:56:00,1.0669,1.067,1.0669,1.067,59200000.0
2007-08-01 01:57:00,1.067,1.067,1.0668,1.0669,131100000.0
2007-08-01 01:58:00,1.0669,1.0669,1.0669,1.0669,24000000.0
2007-08-01 01:59:00,1.0669,1.0669,1.06685,1.0669,104100000.0
2007-08-01 02:00:00,1.0669,1.0669,1.06685,1.06685,105100000.0
2007-08-01 02:01:00,1.0669,1.0669,1.06685,1.06685,69600000.0
2007-08-01 02:02:00,1.06685,1.06695,1.0668,1.06695,306599997.0
2007-08-01 02:03:00,1.06695,1.06695,1.06685,1.06685,38400000.0
2007-08-01 02:04:00,1.06685,1.06685,1.06675,1.06675,30400000.0
2007-08-01 02:05:00,1.06675,1.06675,1.06675,1.06675,3200000.0
2007-08-01 02:06:00,1.06675,1.06675,1.0667,1.0667,21600000.0
2007-08-01 02:07:00,1.06675,1.0668,1.06675,1.0668,1600000.0
2007-08-01 02:08:00,1.06675,1.06685,1.06675,1.06685,10400000.0
2007-08-01 02:09:00,1.06685,1.06685,1.06685,1.06685,3200000.0
2007-08-01 02:10:00,1.06685,1.06685,1.06685,1.06685,5700000.0
2007-08-01 02:11:00,1.06666,1.06671,1.06651,1.06655,167400000.0
2007-08-01 02:12:00,1.06685,1.06685,1.06685,1.06685,9600000.0
2007-08-01 02:13:00,1.06685,1.06685,1.0668,1.0668,14200000.0
2007-08-01 02:14:00,1.0668,1.0668,1.0668,1.0668,2400000.0
2007-08-01 02:15:00,1.06675,1.06675,1.0665,1.06663,120699998.0
2007-08-01 02:16:00,1.06659,1.06702,1.06659,1.06672,210999994.0
2007-08-01 02:17:00,1.0668,1.0668,1.0668,1.0668,14000000.0
2007-08-01 02:18:00,1.0668,1.0668,1.06675,1.06675,6200000.0
2007-08-01 02:19:00,1.0668,1.0668,1.0667,1.0667,111699999.0
2007-08-01 02:20:00,1.0669,1.0669,1.06675,1.0669,8800000.0
2007-08-01 02:21:00,1.0669,1.0669,1.0669,1.0669,1200000.0
2007-08-01 02:22:00,1.06665,1.0668,1.06659,1.06665,111200000.0
2007-08-01 02:23:00,1.0669,1.0669,1.0669,1.0669,700000.0
2007-08-01 02:24:00,1.0669,1.0669,1.06685,1.0669,3300000.0
2007-08-01 02:25:00,1.0669,1.0669,1.0669,1.0669,4800000.0
2007-08-01 02:26:00,1.0669,1.0669,1.0669,1.0669,1700000.0
2007-08-01 02:27:00,1.0669,1.0669,1.06685,1.06685,3600000.0
2007-08-01 02:28:00,1.0669,1.0669,1.0669,1.0669,1600000.0
2007-08-01 02:29:00,1.06653,1.06663,1.06653,1.0666,36800000.0
2007-08-01 02:30:00,1.0669,1.0671,1.0669,1.06705,333599999.0
2007-08-01 02:31:00,1.06705,1.0672,1.06705,1.0672,94500000.0
2007-08-01 02:32:00,1.0672,1.0672,1.0672,1.0672,32200000.0
2007-08-01 02:33:00,1.0672,1.06735,1.0672,1.06725,23100000.0
2007-08-01 02:34:00,1.06725,1.0673,1.06725,1.06725,11200000.0
2007-08-01 02:35:00,1.0673,1.0673,1.06725,1.06725,7200000.0
2007-08-01 02:36:00,1.06697,1.06704,1.0669,1.06704,118999999.0
2007-08-01 02:37:00,1.06725,1.06725,1.06725,1.06725,1600000.0
2007-08-01 02:38:00,1.06725,1.0673,1.06725,1.0673,22400000.0
2007-08-01 02:39:00,1.0673,1.0673,1.0673,1.0673,52800000.0
2007-08-01 02:40:00,1.0673,1.0673,1.0672,1.0672,121600002.0
2007-08-01 02:41:00,1.0672,1.0672,1.06715,1.0672,273399999.0
2007-08-01 02:42:00,1.06715,1.0672,1.06715,1.0672,117600003.0
2007-08-01 02:43:00,1.0672,1.0672,1.0672,1.0672,68800004.0
2007-08-01 02:44:00,1.0672,1.0672,1.0672,1.0672,53600002.0
2007-08-01 02:45:00,1.0672,1.0673,1.0672,1.06725,112800000.0
2007-08-01 02:46:00,1.06725,1.06745,1.06725,1.06735,10000000.0
2007-08-01 02:47:00,1.06711,1.06711,1.067,1.06705,110500000.0
2007-08-01 02:48:00,1.06686,1.067,1.06686,1.067,16000000.0
2007-08-01 02:49:00,1.0673,1.0673,1.06725,1.0673,60800000.0
2007-08-01 02:50:00,1.06725,1.0673,1.0672,1.0673,95200000.0
2007-08-01 02:51:00,1.0673,1.06745,1.06725,1.0673,289099999.0
2007-08-01 02:52:00,1.0673,1.06735,1.0673,1.06735,52400000.0
2007-08-01 02:53:00,1.06735,1.06735,1.06735,1.06735,1600000.0
2007-08-01 02:54:00,1.06735,1.06735,1.0673,1.06735,53500000.0
2007-08-01 02:55:00,1.06735,1.06745,1.0673,1.0674,68200000.0
2007-08-01 02:56:00,1.0674,1.06745,1.0674,1.06745,24700000.0
2007-08-01 02:57:00,1.0674,1.06745,1.0673,1.0673,55200000.0
2007-08-01 02:58:00,1.06735,1.06735,1.06705,1.0671,160500000.0
2007-08-01 02:59:00,1.0671,1.0672,1.06705,1.0671,215299996.0
2007-08-01 03:00:00,1.0671,1.0672,1.0671,1.0672,101300000.0
2007-08-01 03:01:00,1.0672,1.0672,1.0672,1.0672,36800000.0
2007-08-01 03:02:00,1.0672,1.0672,1.0672,1.0672,16000000.0
2007-08-01 03:03:00,1.0672,1.0672,1.06715,1.0672,47200000.0
2007-08-01 03:04:00,1.0672,1.0672,1.06715,1.0672,5600000.0
2007-08-01 03:05:00,1.0672,1.0672,1.0672,1.0672,1600000.0
2007-08-01 03:06:00,1.0672,1.06725,1.0672,1.06725,39200000.0
2007-08-01 03:07:00,1.06725,1.06725,1.06715,1.06715,32100000.0
2007-08-01 03:08:00,1.0672,1.06725,1.0672,1.06725,8000000.0
2007-08-01 03:09:00,1.0672,1.06725,1.0672,1.06725,23900000.0
2007-08-01 03:10:00,1.0672,1.06725,1.0672,1.06725,18400000.0
2007-08-01 03:11:00,1.06683,1.06702,1.06683,1.06702,102300000.0
2007-08-01 03:12:00,1.06725,1.06725,1.0672,1.0672,100800000.0
2007-08-01 03:13:00,1.06725,1.06725,1.06715,1.0672,93700000.0
2007-08-01 03:14:00,1.0673,1.0673,1.0672,1.0672,2800000.0
2007-08-01 03:15:00,1.06725,1.06725,1.0672,1.0672,35600000.0
2007-08-01 03:16:00,1.06715,1.0673,1.06715,1.0673,50600000.0
2007-08-01 03:17:00,1.0673,1.0673,1.0672,1.0672,211000000.0
2007-08-01 03:18:00,1.0672,1.0673,1.0672,1.06725,137900000.0
2007-08-01 03:19:00,1.0673,1.0675,1.06725,1.0675,177299999.0
2007-08-01 03:20:00,1.0675,1.0676,1.0674,1.0674,167299999.0
2007-08-01 03:21:00,1.0674,1.0676,1.06735,1.0676,511500001.0
2007-08-01 03:22:00,1.0675,1.0676,1.0674,1.0674,151300001.0
2007-08-01 03:23:00,1.0674,1.0675,1.0674,1.06745,49400000.0
2007-08-01 03:24:00,1.0674,1.0674,1.0674,1.0674,50800000.0
2007-08-01 03:25:00,1.0674,1.06745,1.0674,1.0674,85700000.0
2007-08-01 03:26:00,1.0674,1.0674,1.0673,1.0673,35200000.0
2007-08-01 03:27:00,1.0673,1.0673,1.06725,1.06725,9500000.0
2007-08-01 03:28:00,1.0672,1.0673,1.06695,1.0671,424599999.0
2007-08-01 03:29:00,1.0671,1.0671,1.06695,1.06705,188500000.0
2007-08-01 03:30:00,1.0671,1.06715,1.06705,1.06715,51200000.0
2007-08-01 03:31:00,1.06715,1.06715,1.06695,1.067,212500001.0
2007-08-01 03:32:00,1.06695,1.0671,1.06695,1.0671,24500001.0
2007-08-01 03:33:00,1.0671,1.0671,1.067,1.0671,74800000.0
2007-08-01 03:34:00,1.0671,1.0671,1.06705,1.0671,106000000.0
2007-08-01 03:35:00,1.06715,1.0673,1.0671,1.0672,133099998.0
2007-08-01 03:36:00,1.06715,1.06725,1.06715,1.0672,187900000.0
2007-08-01 03:37:00,1.0672,1.06725,1.0672,1.06725,149200001.0
2007-08-01 03:38:00,1.06725,1.0674,1.06725,1.0673,86300000.0
2007-08-01 03:39:00,1.0673,1.0673,1.0673,1.0673,25600000.0
2007-08-01 03:40:00,1.0673,1.06735,1.0673,1.06735,32800000.0
2007-08-01 03:41:00,1.0673,1.0673,1.0673,1.0673,17800000.0
2007-08-01 03:42:00,1.0673,1.0673,1.0673,1.0673,30500000.0
2007-08-01 03:43:00,1.0673,1.0673,1.0673,1.0673,27500000.0
2007-08-01 03:44:00,1.0673,1.0674,1.0673,1.0674,57300000.0
2007-08-01 03:45:00,1.0674,1.0674,1.0673,1.0673,22500000.0
2007-08-01 03:46:00,1.0673,1.0673,1.0673,1.0673,31200000.0
2007-08-01 03:47:00,1.0673,1.0673,1.0673,1.0673,2500000.0
2007-08-01 03:48:00,1.0673,1.0673,1.0672,1.0672,81700000.0
2007-08-01 03:49:00,1.0673,1.0673,1.0673,1.0673,2000000.0
2007-08-01 03:50:00,1.0673,1.0673,1.0673,1.0673,2500000.0
2007-08-01 03:51:00,1.0672,1.0673,1.0672,1.0673,28400000.0
2007-08-01 03:52:00,1.0673,1.0673,1.0672,1.0672,2900000.0
2007-08-01 03:53:00,1.0672,1.0672,1.0671,1.0671,33000000.0
2007-08-01 03:54:00,1.0671,1.0671,1.0671,1.0671,8400000.0
2007-08-01 03:55:00,1.0671,1.0671,1.0671,1.0671,24700000.0
2007-08-01 03:56:00,1.0671,1.0671,1.06705,1.06705,18900000.0
2007-08-01 03:57:00,1.06705,1.0671,1.06705,1.0671,7200000.0
2007-08-01 03:58:00,1.0671,1.0671,1.0671,1.0671,4000000.0
2007-08-01 03:59:00,1.0671,1.0671,1.06705,1.0671,10400000.0
2007-08-01 04:00:00,1.06705,1.0672,1.06705,1.0671,268600003.0
2007-08-01 04:01:00,1.06715,1.0672,1.06715,1.0672,44000000.0
2007-08-01 04:02:00,1.0672,1.0672,1.0672,1.0672,59200000.0
2007-08-01 04:03:00,1.0672,1.06725,1.0672,1.0672,103000000.0
2007-08-01 04:04:00,1.0672,1.0673,1.06715,1.0672,169700003.0
2007-08-01 04:05:00,1.06715,1.06735,1.0671,1.0671,316800000.0
2007-08-01 04:06:00,1.0671,1.06715,1.0671,1.06715,14900000.0
2007-08-01 04:07:00,1.06691,1.06695,1.0667,1.0669,304699999.0
2007-08-01 04:08:00,1.0671,1.0673,1.0669,1.0669,354600002.0
2007-08-01 04:09:00,1.0669,1.0669,1.0666,1.0666,282499998.0
2007-08-01 04:10:00,1.0666,1.0666,1.0666,1.0666,100300000.0
2007-08-01 04:11:00,1.0666,1.0666,1.0663,1.06635,113100000.0
2007-08-01 04:12:00,1.06635,1.06645,1.0663,1.06645,31200001.0
2007-08-01 04:13:00,1.0665,1.0665,1.0665,1.0665,134100000.0
2007-08-01 04:14:00,1.0665,1.0665,1.0665,1.0665,185100000.0
2007-08-01 04:15:00,1.0665,1.0665,1.06645,1.0665,517600001.0
2007-08-01 04:16:00,1.0665,1.0665,1.06645,1.06645,114600002.0
2007-08-01 04:17:00,1.06645,1.0665,1.06645,1.06645,109600000.0
2007-08-01 04:18:00,1.06645,1.0665,1.06635,1.06635,357099999.0
2007-08-01 04:19:00,1.0664,1.0665,1.06635,1.0665,27200000.0
2007-08-01 04:20:00,1.0664,1.0664,1.0664,1.0664,16000000.0
2007-08-01 04:21:00,1.0664,1.0664,1.0664,1.0664,16000000.0
2007-08-01 04:22:00,1.06635,1.0664,1.06635,1.0664,33900000.0
2007-08-01 04:23:00,1.0664,1.0665,1.0664,1.0665,153400000.0
2007-08-01 04:24:00,1.0665,1.0665,1.06645,1.0665,87600000.0
2007-08-01 04:25:00,1.0665,1.0665,1.0665,1.0665,60500000.0
2007-08-01 04:26:00,1.0665,1.06685,1.0665,1.06685,53500000.0
2007-08-01 04:27:00,1.06685,1.06685,1.0666,1.0666,63699999.0
2007-08-01 04:28:00,1.0666,1.06675,1.0666,1.06675,75099999.0
2007-08-01 04:29:00,1.06635,1.06646,1.06628,1.0664,235600003.0
2007-08-01 04:30:00,1.06675,1.06675,1.06675,1.06675,1600000.0
2007-08-01 04:31:00,1.06675,1.06675,1.06675,1.06675,4800000.0
2007-08-01 04:32:00,1.06675,1.06675,1.06675,1.06675,3200000.0
2007-08-01 04:33:00,1.06675,1.06675,1.06675,1.06675,1600000.0
2007-08-01 04:34:00,1.06675,1.06675,1.06675,1.06675,3200000.0
2007-08-01 04:35:00,1.0667,1.06675,1.0667,1.06675,50100000.0
2007-08-01 04:36:00,1.06675,1.06675,1.06675,1.06675,3200000.0
2007-08-01 04:37:00,1.06675,1.06675,1.06675,1.06675,1600000.0
2007-08-01 04:38:00,1.0667,1.06675,1.06665,1.06675,29500000.0
2007-08-01 04:39:00,1.0667,1.06685,1.0667,1.06685,25500000.0
2007-08-01 04:40:00,1.06685,1.067,1.0668,1.067,167199996.0
2007-08-01 04:41:00,1.067,1.067,1.0669,1.0669,93500002.0
2007-08-01 04:42:00,1.06695,1.06695,1.0669,1.06695,97800000.0
2007-08-01 04:43:00,1.067,1.067,1.0669,1.067,90700000.0
2007-08-01 04:44:00,1.06695,1.067,1.0669,1.06695,111700000.0
2007-08-01 04:45:00,1.06695,1.067,1.0669,1.067,51900000.0
2007-08-01 04:46:00,1.06695,1.067,1.0669,1.067,122899997.0
2007-08-01 04:47:00,1.06695,1.067,1.06695,1.06695,98300000.0
2007-08-01 04:48:00,1.06695,1.067,1.06695,1.067,126100000.0
2007-08-01 04:49:00,1.067,1.067,1.067,1.067,89300000.0
2007-08-01 04:50:00,1.067,1.06705,1.067,1.06705,270900009.0
2007-08-01 04:51:00,1.06705,1.0674,1.06695,1.067,362800001.0
2007-08-01 04:52:00,1.0667,1.06674,1.06662,1.06665,109100000.0
2007-08-01 04:53:00,1.067,1.067,1.067,1.067,3700000.0
2007-08-01 04:54:00,1.067,1.067,1.067,1.067,131400000.0
2007-08-01 04:55:00,1.067,1.067,1.067,1.067,15300000.0
2007-08-01 04:56:00,1.06662,1.06681,1.06661,1.06669,43000000.0
2007-08-01 04:57:00,1.06678,1.06683,1.06673,1.06677,107400000.0
2007-08-01 04:58:00,1.06672,1.0668,1.06671,1.06671,37400000.0
2007-08-01 04:59:00,1.067,1.067,1.067,1.067,6800000.0
2007-08-01 05:00:00,1.067,1.067,1.067,1.067,6800000.0
2007-08-01 05:01:00,1.067,1.0671,1.067,1.0671,73500000.0
2007-08-01 05:02:00,1.06682,1.06682,1.06664,1.06667,308600000.0
2007-08-01 05:03:00,1.06689,1.06704,1.06687,1.06693,716000000.0
2007-08-01 05:04:00,1.06693,1.06696,1.06687,1.06694,164999998.0
2007-08-01 05:05:00,1.0671,1.0671,1.06695,1.06695,38700000.0
2007-08-01 05:06:00,1.067,1.0671,1.067,1.0671,36199999.0
2007-08-01 05:07:00,1.0672,1.0672,1.0671,1.06715,49200000.0
2007-08-01 05:08:00,1.06715,1.0672,1.0671,1.0672,74900000.0
2007-08-01 05:09:00,1.0672,1.0672,1.0672,1.0672,40400000.0
2007-08-01 05:10:00,1.0672,1.0672,1.0672,1.0672,40800000.0
2007-08-01 05:11:00,1.0672,1.0672,1.0672,1.0672,122500000.0
2007-08-01 05:12:00,1.0672,1.0672,1.06715,1.06715,35600000.0
2007-08-01 05:13:00,1.0672,1.0672,1.06715,1.0672,36800000.0
2007-08-01 05:14:00,1.0672,1.0672,1.0672,1.0672,27200000.0
2007-08-01 05:15:00,1.0672,1.0672,1.06715,1.0672,145099996.0
2007-08-01 05:16:00,1.0672,1.0672,1.0672,1.0672,75199996.0
2007-08-01 05:17:00,1.0672,1.0672,1.0672,1.0672,131999997.0
2007-08-01 05:18:00,1.0672,1.0672,1.0672,1.0672,43200000.0
2007-08-01 05:19:00,1.0672,1.0672,1.0672,1.0672,114000000.0
2007-08-01 05:20:00,1.0672,1.06725,1.0672,1.06725,20000000.0
2007-08-01 05:21:00,1.06725,1.06725,1.06725,1.06725,8000000.0
2007-08-01 05:22:00,1.06725,1.06725,1.06725,1.06725,6400000.0
2007-08-01 05:23:00,1.0673,1.0673,1.06725,1.06725,1900000.0
2007-08-01 05:24:00,1.06725,1.0675,1.06725,1.0675,264299997.0
2007-08-01 05:25:00,1.06755,1.06775,1.06755,1.06775,92800000.0
2007-08-01 05:26:00,1.06746,1.06756,1.06733,1.06745,230900000.0
2007-08-01 05:27:00,1.06775,1.06775,1.0677,1.0677,42400001.0
2007-08-01 05:28:00,1.06765,1.06785,1.06765,1.06785,66800000.0
2007-08-01 05:29:00,1.06785,1.06785,1.0678,1.0678,70400000.0
2007-08-01 05:30:00,1.0678,1.0678,1.0678,1.0678,8900000.0
2007-08-01 05:31:00,1.0678,1.0678,1.0677,1.0678,129800000.0
2007-08-01 05:32:00,1.0678,1.0679,1.0678,1.0679,52099999.0
2007-08-01 05:33:00,1.0679,1.0679,1.0679,1.0679,8800000.0
2007-08-01 05:34:00,1.0679,1.068,1.0679,1.068,67200000.0
2007-08-01 05:35:00,1.068,1.068,1.068,1.068,4000000.0
2007-08-01 05:36:00,1.068,1.068,1.068,1.068,16000000.0
2007-08-01 05:37:00,1.06795,1.06795,1.0679,1.06795,34399999.0
2007-08-01 05:38:00,1.06795,1.0681,1.06795,1.06805,23200000.0
2007-08-01 05:39:00,1.0681,1.0681,1.068,1.06805,70300000.0
2007-08-01 05:40:00,1.0677,1.0678,1.06762,1.06765,193099999.0
2007-08-01 05:41:00,1.06805,1.06805,1.06805,1.06805,6400000.0
2007-08-01 05:42:00,1.06805,1.06805,1.068,1.068,37600000.0
2007-08-01 05:43:00,1.068,1.06805,1.068,1.06805,14400000.0
2007-08-01 05:44:00,1.06777,1.06799,1.06777,1.06786,146500000.0
2007-08-01 05:45:00,1.06805,1.06805,1.06805,1.06805,1600000.0
2007-08-01 05:46:00,1.06805,1.0681,1.06805,1.0681,12000000.0
2007-08-01 05:47:00,1.0681,1.0681,1.06805,1.06805,141999999.0
2007-08-01 05:48:00,1.06805,1.06825,1.06805,1.06825,148100001.0
2007-08-01 05:49:00,1.06783,1.0681,1.06783,1.06795,206100000.0
2007-08-01 05:50:00,1.06825,1.06825,1.0681,1.0681,35900000.0
2007-08-01 05:51:00,1.0681,1.0681,1.068,1.0681,34600000.0
2007-08-01 05:52:00,1.06805,1.0681,1.06805,1.06805,207399997.0
2007-08-01 05:53:00,1.06805,1.06835,1.06805,1.06835,437099999.0
2007-08-01 05:54:00,1.06835,1.06835,1.0683,1.06835,63300000.0
2007-08-01 05:55:00,1.06835,1.06835,1.06835,1.06835,5600000.0
2007-08-01 05:56:00,1.06835,1.06835,1.06825,1.06825,45600000.0
2007-08-01 05:57:00,1.06835,1.06845,1.06835,1.06845,55200000.0
2007-08-01 05:58:00,1.06845,1.0685,1.0683,1.0685,172400000.0
2007-08-01 05:59:00,1.0685,1.0686,1.0685,1.0685,70900000.0
2007-08-01 06:00:00,1.0685,1.0685,1.0685,1.0685,5400000.0
2007-08-01 06:01:00,1.0685,1.0686,1.0685,1.0686,92200000.0
2007-08-01 06:02:00,1.0686,1.0686,1.0686,1.0686,24000000.0
2007-08-01 06:03:00,1.0686,1.0687,1.0686,1.0687,135800000.0
2007-08-01 06:04:00,1.0687,1.0687,1.0687,1.0687,8000000.0
2007-08-01 06:05:00,1.0687,1.0687,1.0687,1.0687,12000000.0
2007-08-01 06:06:00,1.0687,1.0687,1.06865,1.06865,31200000.0
2007-08-01 06:07:00,1.06828,1.06855,1.06828,1.06847,2139599974.0
2007-08-01 06:08:00,1.06865,1.06865,1.06865,1.06865,3200000.0
2007-08-01 06:09:00,1.06865,1.0687,1.06865,1.0687,6600000.0
2007-08-01 06:10:00,1.0687,1.0687,1.0687,1.0687,4000000.0
2007-08-01 06:11:00,1.0687,1.0687,1.06865,1.06865,5600000.0
2007-08-01 06:12:00,1.06865,1.0688,1.06865,1.0687,8600000.0
2007-08-01 06:13:00,1.0687,1.0687,1.0687,1.0687,2500000.0
2007-08-01 06:14:00,1.06865,1.0687,1.06865,1.06865,8700000.0
2007-08-01 06:15:00,1.06865,1.0687,1.0686,1.0686,29500000.0
2007-08-01 06:16:00,1.06865,1.06865,1.0686,1.0686,122599999.0
2007-08-01 06:17:00,1.0686,1.0687,1.0686,1.0687,35000002.0
2007-08-01 06:18:00,1.0687,1.06875,1.0687,1.0687,163700000.0
2007-08-01 06:19:00,1.06849,1.06863,1.06833,1.06833,1467800016.0
2007-08-01 06:20:00,1.0688,1.0688,1.0688,1.0688,22400000.0
2007-08-01 06:21:00,1.0688,1.0688,1.0688,1.0688,26600000.0
2007-08-01 06:22:00,1.0685,1.06864,1.06837,1.0686,458399996.0
2007-08-01 06:23:00,1.0688,1.0688,1.0687,1.06875,103300001.0
2007-08-01 06:24:00,1.06854,1.06861,1.06836,1.06861,510099992.0
2007-08-01 06:25:00,1.0687,1.06875,1.0687,1.06875,39499999.0
2007-08-01 06:26:00,1.0687,1.0687,1.0687,1.0687,36000000.0
2007-08-01 06:27:00,1.0687,1.0687,1.0687,1.0687,21800000.0
2007-08-01 06:28:00,1.0687,1.0687,1.0686,1.0687,34300000.0
2007-08-01 06:29:00,1.0687,1.0687,1.0687,1.0687,3000000.0
2007-08-01 06:30:00,1.0687,1.0687,1.0687,1.0687,1000000.0
2007-08-01 06:31:00,1.06828,1.0686,1.06828,1.06835,1230100005.0
2007-08-01 06:32:00,1.0687,1.0687,1.0687,1.0687,400000.0
2007-08-01 06:33:00,1.06844,1.06867,1.06844,1.06867,436499997.0
2007-08-01 06:34:00,1.0687,1.0687,1.0686,1.0686,19000000.0
2007-08-01 06:35:00,1.0686,1.0686,1.0686,1.0686,43200000.0
2007-08-01 06:36:00,1.0686,1.0686,1.0686,1.0686,23200000.0
2007-08-01 06:37:00,1.0686,1.0686,1.06855,1.0686,24100000.0
2007-08-01 06:38:00,1.0686,1.0686,1.0686,1.0686,1200000.0
2007-08-01 06:39:00,1.0686,1.0686,1.06855,1.0686,141800000.0
2007-08-01 06:40:00,1.0686,1.0686,1.0686,1.0686,32900000.0
2007-08-01 06:41:00,1.0686,1.0686,1.0686,1.0686,26000000.0
2007-08-01 06:42:00,1.0686,1.0686,1.0686,1.0686,32500000.0
2007-08-01 06:43:00,1.0686,1.0687,1.06855,1.0687,79799999.0
2007-08-01 06:44:00,1.0687,1.0687,1.0686,1.0686,244999998.0
2007-08-01 06:45:00,1.0686,1.0688,1.0686,1.0686,247600000.0
2007-08-01 06:46:00,1.0688,1.0688,1.0688,1.0688,16100000.0
2007-08-01 06:47:00,1.0688,1.06885,1.0688,1.0688,25700000.0
2007-08-01 06:48:00,1.06873,1.06873,1.0684,1.06857,325799999.0
2007-08-01 06:49:00,1.06868,1.06868,1.06854,1.06866,211599999.0
2007-08-01 06:50:00,1.06857,1.06864,1.06851,1.06851,213499997.0
2007-08-01 06:51:00,1.0687,1.0687,1.06857,1.06865,470599997.0
2007-08-01 06:53:00,1.06865,1.06865,1.06862,1.06862,90999998.0
2007-08-01 06:54:00,1.0687,1.06872,1.06856,1.06865,1067400005.0
2007-08-01 06:55:00,1.06885,1.0689,1.0688,1.0689,74000000.0
2007-08-01 06:56:00,1.0689,1.0689,1.06885,1.06885,27200000.0
2007-08-01 06:57:00,1.06885,1.06885,1.06875,1.06875,97000000.0
2007-08-01 06:58:00,1.0688,1.0689,1.0688,1.0689,13000000.0
2007-08-01 06:59:00,1.0689,1.0689,1.06875,1.0688,32800000.0
2007-08-01 07:00:00,1.0688,1.0688,1.0688,1.0688,58200000.0
2007-08-01 07:01:00,1.0688,1.0688,1.0688,1.0688,143700000.0
2007-08-01 07:02:00,1.0688,1.0688,1.0688,1.0688,44000000.0
2007-08-01 07:03:00,1.0688,1.06895,1.06875,1.06895,145300000.0
2007-08-01 07:04:00,1.06895,1.06895,1.0689,1.06895,40500000.0
2007-08-01 07:05:00,1.06895,1.06895,1.06895,1.06895,1600000.0
2007-08-01 07:06:00,1.06895,1.06895,1.06895,1.06895,3200000.0
2007-08-01 07:07:00,1.06895,1.06895,1.06885,1.0689,71500000.0
2007-08-01 07:08:00,1.0689,1.0689,1.06885,1.06885,48800000.0
2007-08-01 07:09:00,1.0689,1.06895,1.06885,1.0689,58100000.0
2007-08-01 07:10:00,1.0689,1.0689,1.0688,1.0688,21700000.0
2007-08-01 07:11:00,1.06885,1.06885,1.06885,1.06885,3200000.0
2007-08-01 07:12:00,1.0689,1.0689,1.0689,1.0689,8000000.0
2007-08-01 07:13:00,1.0689,1.06895,1.0689,1.06895,11900000.0
2007-08-01 07:14:00,1.0685,1.06882,1.0685,1.06866,438833226.0
2007-08-01 07:15:00,1.0689,1.0689,1.0689,1.0689,22400000.0
2007-08-01 07:16:00,1.0689,1.0689,1.0688,1.0688,39600000.0
2007-08-01 07:17:00,1.0688,1.0688,1.0686,1.0686,83100000.0
2007-08-01 07:18:00,1.0686,1.0688,1.0686,1.0688,24100000.0
2007-08-01 07:19:00,1.0688,1.0688,1.0688,1.0688,75100000.0
2007-08-01 07:20:00,1.0688,1.0688,1.0688,1.0688,96000000.0
2007-08-01 07:21:00,1.0688,1.069,1.0688,1.06895,113500001.0
2007-08-01 07:22:00,1.06895,1.06905,1.0689,1.06905,320200001.0
2007-08-01 07:23:00,1.06905,1.06925,1.06905,1.06925,201599999.0
2007-08-01 07:24:00,1.06925,1.0693,1.06925,1.0693,49600000.0
2007-08-01 07:25:00,1.0693,1.0693,1.0693,1.0693,48000000.0
2007-08-01 07:26:00,1.0693,1.0693,1.06925,1.0693,71400000.0
2007-08-01 07:27:00,1.0693,1.0693,1.0691,1.0692,157499998.0
2007-08-01 07:28:00,1.0692,1.0692,1.0692,1.0692,110400000.0
2007-08-01 07:29:00,1.06915,1.0693,1.06915,1.06925,165500000.0
2007-08-01 07:30:00,1.0694,1.0694,1.0693,1.0694,53000000.0
2007-08-01 07:31:00,1.0694,1.0694,1.0694,1.0694,79400000.0
2007-08-01 07:32:00,1.0694,1.0694,1.0694,1.0694,41500000.0
2007-08-01 07:33:00,1.0694,1.0694,1.0694,1.0694,43000000.0
2007-08-01 07:34:00,1.0694,1.0694,1.06925,1.0694,236299998.0
2007-08-01 07:35:00,1.0694,1.0694,1.0694,1.0694,41100000.0
2007-08-01 07:36:00,1.06902,1.06906,1.06877,1.06901,2097699983.0
2007-08-01 07:37:00,1.0694,1.0694,1.06925,1.06925,200799996.0
2007-08-01 07:38:00,1.0693,1.0694,1.06925,1.0694,211899998.0
2007-08-01 07:39:00,1.0694,1.0694,1.0693,1.0693,113200003.0
2007-08-01 07:40:00,1.0694,1.0694,1.0694,1.0694,72100000.0
2007-08-01 07:41:00,1.0694,1.0694,1.0694,1.0694,12000000.0
2007-08-01 07:42:00,1.0694,1.0694,1.0688,1.0688,537199998.0
2007-08-01 07:43:00,1.0688,1.06905,1.0687,1.069,844900000.0
2007-08-01 07:44:00,1.06905,1.06905,1.06905,1.06905,12000000.0
2007-08-01 07:45:00,1.0691,1.0692,1.0691,1.0692,80800000.0
2007-08-01 07:46:00,1.0692,1.0695,1.06905,1.0695,248600000.0
2007-08-01 07:47:00,1.0695,1.0695,1.0694,1.06945,67200000.0
2007-08-01 07:48:00,1.0695,1.0696,1.06945,1.06955,53200000.0
2007-08-01 07:49:00,1.0696,1.0696,1.0695,1.0696,46600000.0
2007-08-01 07:50:00,1.0696,1.0696,1.0696,1.0696,24700000.0
2007-08-01 07:51:00,1.0696,1.0696,1.0695,1.0695,124000000.0
2007-08-01 07:52:00,1.0696,1.0696,1.0694,1.0695,189500000.0
2007-08-01 07:53:00,1.0695,1.0696,1.0695,1.0696,33800000.0
2007-08-01 07:54:00,1.0696,1.0696,1.0696,1.0696,6700000.0
2007-08-01 07:55:00,1.0696,1.0696,1.0696,1.0696,800000.0
2007-08-01 07:56:00,1.0696,1.0696,1.0696,1.0696,17400000.0
2007-08-01 07:57:00,1.0696,1.0696,1.06955,1.0696,75700000.0
2007-08-01 07:58:00,1.0696,1.0696,1.0696,1.0696,50000000.0
2007-08-01 07:59:00,1.0696,1.0696,1.0692,1.0692,121399999.0
2007-08-01 08:00:00,1.06925,1.0694,1.0692,1.0694,633699999.0
2007-08-01 08:01:00,1.0694,1.0695,1.0694,1.0695,109000000.0
2007-08-01 08:02:00,1.0695,1.0695,1.0694,1.0695,231899998.0
2007-08-01 08:03:00,1.0695,1.0695,1.0694,1.0694,56599999.0
2007-08-01 08:04:00,1.0695,1.0695,1.0695,1.0695,11100000.0
2007-08-01 08:05:00,1.0694,1.0696,1.0693,1.0693,618699999.0
2007-08-01 08:06:00,1.0693,1.0695,1.0692,1.06935,399700002.0
2007-08-01 08:07:00,1.0694,1.0694,1.0692,1.0693,308000004.0
2007-08-01 08:08:00,1.0693,1.0695,1.0693,1.0693,157200000.0
2007-08-01 08:09:00,1.0693,1.0695,1.0693,1.0694,60200000.0
2007-08-01 08:10:00,1.0694,1.0694,1.0692,1.0692,361700004.0
2007-08-01 08:11:00,1.0692,1.0692,1.06875,1.0689,806800004.0
2007-08-01 08:12:00,1.0689,1.069,1.0687,1.0689,989899991.0
2007-08-01 08:13:00,1.0689,1.0689,1.0688,1.0689,35900000.0
2007-08-01 08:14:00,1.0689,1.0689,1.0688,1.0688,32000000.0
2007-08-01 08:15:00,1.0689,1.0689,1.0688,1.0688,16000000.0
2007-08-01 08:16:00,1.0689,1.0691,1.0689,1.0691,193900000.0
2007-08-01 08:17:00,1.0691,1.0693,1.0691,1.0692,217600002.0
2007-08-01 08:18:00,1.0692,1.0692,1.06905,1.0691,68100000.0
2007-08-01 08:19:00,1.0691,1.0692,1.0691,1.0692,43400000.0
2007-08-01 08:20:00,1.0692,1.0692,1.0691,1.0691,148299999.0
2007-08-01 08:21:00,1.0692,1.0692,1.0692,1.0692,12000000.0
2007-08-01 08:22:00,1.0692,1.0692,1.0692,1.0692,29400000.0
2007-08-01 08:23:00,1.0692,1.0692,1.0692,1.0692,44000000.0
2007-08-01 08:24:00,1.0691,1.0692,1.0691,1.0692,34700000.0
2007-08-01 08:25:00,1.0692,1.0692,1.0689,1.069,360200000.0
2007-08-01 08:26:00,1.069,1.069,1.0685,1.0685,469299995.0
2007-08-01 08:27:00,1.0685,1.0686,1.0682,1.06845,378799996.0
2007-08-01 08:28:00,1.0685,1.0688,1.068,1.0681,704599999.0
2007-08-01 08:29:00,1.0681,1.0682,1.0681,1.0682,64100000.0
2007-08-01 08:30:00,1.0682,1.0682,1.068,1.068,522799999.0
2007-08-01 08:31:00,1.068,1.0683,1.0678,1.0683,1192999998.0
2007-08-01 08:32:00,1.0683,1.0683,1.0681,1.0683,105500002.0
2007-08-01 08:33:00,1.0683,1.0687,1.0683,1.0687,105500000.0
2007-08-01 08:34:00,1.0687,1.0691,1.0686,1.0689,317399998.0
2007-08-01 08:35:00,1.069,1.0691,1.0687,1.0688,450999997.0
2007-08-01 08:36:00,1.0688,1.0688,1.0685,1.0685,450600000.0
2007-08-01 08:37:00,1.0684,1.0685,1.0683,1.0683,319399997.0
2007-08-01 08:38:00,1.0684,1.0686,1.0683,1.0685,510700001.0
2007-08-01 08:39:00,1.0686,1.0687,1.0681,1.0681,961399993.0
2007-08-01 08:40:00,1.0681,1.0682,1.0676,1.0678,1059300000.0
2007-08-01 08:41:00,1.0677,1.0679,1.0676,1.0679,975600006.0
2007-08-01 08:42:00,1.0679,1.0683,1.0678,1.0682,1176299975.0
2007-08-01 08:43:00,1.0682,1.0683,1.0681,1.0681,343399993.0
2007-08-01 08:44:00,1.0681,1.0681,1.0681,1.0681,149200002.0
2007-08-01 08:45:00,1.0681,1.0681,1.0679,1.0681,1029000001.0
2007-08-01 08:46:00,1.0681,1.0681,1.0681,1.0681,549400000.0
2007-08-01 08:47:00,1.0681,1.0681,1.068,1.068,376199993.0
2007-08-01 08:48:00,1.068,1.0681,1.068,1.068,475299994.0
2007-08-01 08:49:00,1.068,1.0681,1.068,1.0681,157399997.0
2007-08-01 08:50:00,1.0681,1.0682,1.0681,1.0682,552100005.0
2007-08-01 08:51:00,1.0682,1.0682,1.0681,1.0681,116299998.0
2007-08-01 08:52:00,1.0681,1.0682,1.06805,1.0681,402099999.0
2007-08-01 08:53:00,1.0681,1.0681,1.0681,1.0681,178100003.0
2007-08-01 08:54:00,1.0681,1.0682,1.0681,1.0682,98900000.0
2007-08-01 08:55:00,1.0682,1.0682,1.0681,1.0681,507599999.0
2007-08-01 08:56:00,1.0681,1.0681,1.0678,1.0678,545400005.0
2007-08-01 08:57:00,1.0678,1.0678,1.0674,1.0676,1216399990.0
2007-08-01 08:58:00,1.0676,1.0676,1.0675,1.0676,473399999.0
2007-08-01 08:59:00,1.06755,1.0676,1.0674,1.0674,347800001.0
2007-08-01 09:00:00,1.0674,1.0676,1.0674,1.0675,91000003.0
2007-08-01 09:01:00,1.0675,1.0677,1.06745,1.0676,288600002.0
2007-08-01 09:02:00,1.0676,1.0677,1.06755,1.0677,188200000.0
2007-08-01 09:03:00,1.0677,1.0678,1.0676,1.0678,81700000.0
2007-08-01 09:04:00,1.06765,1.0682,1.06765,1.0682,432600000.0
2007-08-01 09:05:00,1.0682,1.0682,1.0681,1.0681,159999998.0
2007-08-01 09:06:00,1.0681,1.0681,1.068,1.068,106000000.0
2007-08-01 09:07:00,1.068,1.0681,1.068,1.0681,509699995.0
2007-08-01 09:08:00,1.068,1.068,1.0679,1.0679,589699996.0
2007-08-01 09:09:00,1.068,1.0681,1.068,1.0681,310400000.0
2007-08-01 09:10:00,1.0681,1.0681,1.0681,1.0681,210999996.0
2007-08-01 09:11:00,1.0681,1.0681,1.0679,1.06805,512899991.0
2007-08-01 09:12:00,1.0681,1.0683,1.0681,1.0683,914699999.0
2007-08-01 09:13:00,1.0683,1.0683,1.0683,1.0683,5300000.0
2007-08-01 09:14:00,1.06825,1.0683,1.06825,1.0683,11200000.0
2007-08-01 09:15:00,1.0683,1.0684,1.0682,1.0682,333800003.0
2007-08-01 09:16:00,1.0682,1.0682,1.06815,1.06815,151400002.0
2007-08-01 09:17:00,1.06815,1.0682,1.0679,1.06795,866600001.0
2007-08-01 09:18:00,1.06795,1.0681,1.0679,1.0681,1178800001.0
2007-08-01 09:19:00,1.0681,1.0681,1.0676,1.0676,638699991.0
2007-08-01 09:20:00,1.06765,1.0678,1.06765,1.0678,506000002.0
2007-08-01 09:21:00,1.0678,1.0678,1.06765,1.06765,139700001.0
2007-08-01 09:22:00,1.0677,1.0677,1.0676,1.0677,405299997.0
2007-08-01 09:23:00,1.0677,1.0677,1.0676,1.0676,38700001.0
2007-08-01 09:24:00,1.0676,1.0676,1.0674,1.0675,547500005.0
2007-08-01 09:25:00,1.0675,1.0675,1.0675,1.0675,4800000.0
2007-08-01 09:26:00,1.0675,1.0675,1.0675,1.0675,9200000.0
2007-08-01 09:27:00,1.06745,1.0675,1.0672,1.0673,233400004.0
2007-08-01 09:28:00,1.0672,1.06735,1.06715,1.0673,361699998.0
2007-08-01 09:29:00,1.0673,1.06735,1.0672,1.06735,467800001.0
2007-08-01 09:30:00,1.06735,1.0675,1.0673,1.0675,46200001.0
2007-08-01 09:31:00,1.06745,1.0675,1.0673,1.0673,308300003.0
2007-08-01 09:32:00,1.0673,1.06735,1.0673,1.0673,216600002.0
2007-08-01 09:33:00,1.0673,1.06735,1.0673,1.06735,5700000.0
2007-08-01 09:34:00,1.06735,1.0675,1.06735,1.0675,33700000.0
2007-08-01 09:35:00,1.0675,1.0675,1.0674,1.0675,33000000.0
2007-08-01 09:36:00,1.0675,1.0675,1.0674,1.0675,25799999.0
2007-08-01 09:37:00,1.0675,1.0675,1.0675,1.0675,9700000.0
2007-08-01 09:38:00,1.06745,1.0675,1.0674,1.0674,48299999.0
2007-08-01 09:39:00,1.0674,1.0674,1.0671,1.0671,575800005.0
2007-08-01 09:40:00,1.0671,1.0671,1.06675,1.0668,523800000.0
2007-08-01 09:41:00,1.0668,1.0668,1.0668,1.0668,523199999.0
2007-08-01 09:42:00,1.06675,1.0668,1.0666,1.0666,73500002.0
2007-08-01 09:43:00,1.06655,1.0666,1.06655,1.0666,173600003.0
2007-08-01 09:44:00,1.0666,1.0667,1.0666,1.06665,165899999.0
2007-08-01 09:45:00,1.0667,1.0668,1.0666,1.0668,68300000.0
2007-08-01 09:46:00,1.0668,1.067,1.06675,1.0669,88100001.0
2007-08-01 09:47:00,1.0669,1.0671,1.0669,1.067,800900003.0
2007-08-01 09:48:00,1.067,1.0675,1.06685,1.0675,1601900011.0
2007-08-01 09:49:00,1.0675,1.0676,1.067,1.0671,1191899993.0
2007-08-01 09:50:00,1.0672,1.0672,1.0672,1.0672,9600000.0
2007-08-01 09:51:00,1.0672,1.0672,1.06685,1.067,462100003.0
2007-08-01 09:52:00,1.067,1.0673,1.067,1.06715,509700001.0
2007-08-01 09:53:00,1.0672,1.0673,1.0671,1.0672,363899997.0
2007-08-01 09:54:00,1.0672,1.06725,1.06705,1.06725,465399994.0
2007-08-01 09:55:00,1.0672,1.0672,1.0669,1.06715,1780400017.0
2007-08-01 09:56:00,1.0672,1.0672,1.06695,1.0671,718799998.0
2007-08-01 09:57:00,1.0671,1.0671,1.06685,1.0669,383900004.0
2007-08-01 09:58:00,1.0669,1.0672,1.0669,1.067,1249700002.0
2007-08-01 09:59:00,1.067,1.0673,1.067,1.06715,1174400005.0
2007-08-01 10:00:00,1.06715,1.06715,1.067,1.0671,466500001.0
2007-08-01 10:01:00,1.0671,1.0671,1.067,1.0671,117999999.0
2007-08-01 10:02:00,1.067,1.06705,1.06685,1.0669,653099998.0
2007-08-01 10:03:00,1.0669,1.067,1.0669,1.0669,453400001.0
2007-08-01 10:04:00,1.0669,1.067,1.0669,1.06695,51700000.0
2007-08-01 10:05:00,1.067,1.067,1.0669,1.0669,106300000.0
2007-08-01 10:06:00,1.0669,1.0669,1.0669,1.0669,74599998.0
2007-08-01 10:07:00,1.0669,1.067,1.0669,1.067,144399999.0
2007-08-01 10:08:00,1.067,1.067,1.06695,1.06695,93600000.0
2007-08-01 10:09:00,1.06695,1.067,1.06695,1.067,114900000.0
2007-08-01 10:10:00,1.067,1.067,1.067,1.067,61000000.0
2007-08-01 10:11:00,1.067,1.0672,1.06695,1.06715,301900000.0
2007-08-01 10:12:00,1.0671,1.06725,1.0671,1.06725,140899998.0
2007-08-01 10:13:00,1.0672,1.0673,1.0672,1.0673,225300002.0
2007-08-01 10:14:00,1.0673,1.0676,1.0673,1.0675,206400000.0
2007-08-01 10:15:00,1.0675,1.0676,1.0673,1.0676,172600001.0
2007-08-01 10:16:00,1.0676,1.0676,1.0672,1.0672,476200001.0
2007-08-01 10:17:00,1.0672,1.0675,1.0672,1.0675,186800002.0
2007-08-01 10:18:00,1.0675,1.0676,1.06745,1.0675,266900000.0
2007-08-01 10:19:00,1.0675,1.0678,1.0675,1.0678,286900002.0
2007-08-01 10:20:00,1.0678,1.0678,1.0671,1.0671,1101099997.0
2007-08-01 10:21:00,1.0671,1.0671,1.0669,1.0669,722100003.0
2007-08-01 10:22:00,1.0669,1.067,1.0668,1.0669,639600002.0
2007-08-01 10:23:00,1.0669,1.0671,1.0668,1.067,1382900005.0
2007-08-01 10:24:00,1.067,1.0676,1.0669,1.0675,1499700009.0
2007-08-01 10:25:00,1.0675,1.0675,1.0674,1.0675,274399999.0
2007-08-01 10:26:00,1.0675,1.0675,1.0672,1.0672,654900004.0
2007-08-01 10:27:00,1.0673,1.0673,1.0669,1.067,1095000006.0
2007-08-01 10:28:00,1.067,1.067,1.06695,1.06695,212400000.0
2007-08-01 10:29:00,1.067,1.06705,1.06695,1.06705,110100000.0
2007-08-01 10:30:00,1.06705,1.06705,1.06705,1.06705,7200000.0
2007-08-01 10:31:00,1.06705,1.06705,1.0669,1.0669,6400000.0
2007-08-01 10:32:00,1.0669,1.0669,1.06685,1.06685,23500000.0
2007-08-01 10:33:00,1.06685,1.0669,1.0668,1.0669,55200000.0
2007-08-01 10:34:00,1.0669,1.0669,1.06685,1.0669,351299995.0
2007-08-01 10:35:00,1.0669,1.0669,1.06685,1.06685,245000001.0
2007-08-01 10:36:00,1.0668,1.0668,1.0667,1.0667,452499991.0
2007-08-01 10:37:00,1.0668,1.0669,1.0667,1.0668,452499991.0
2007-08-01 10:38:00,1.067,1.067,1.067,1.067,804400010.0
2007-08-01 10:39:00,1.067,1.067,1.0669,1.0669,804400010.0
2007-08-01 10:40:00,1.0669,1.0669,1.0666,1.0668,2114900000.0
2007-08-01 10:41:00,1.0669,1.0672,1.0668,1.0672,390300002.0
2007-08-01 10:42:00,1.0671,1.0674,1.0671,1.0674,390300002.0
2007-08-01 10:43:00,1.06725,1.0674,1.06725,1.0674,93700001.0
2007-08-01 10:44:00,1.0674,1.0677,1.0673,1.0677,147599999.0
2007-08-01 10:45:00,1.0677,1.0681,1.0676,1.0676,1650000001.0
2007-08-01 10:46:00,1.0677,1.0678,1.0676,1.0678,676400004.0
2007-08-01 10:47:00,1.0678,1.0682,1.0678,1.0679,457999999.0
2007-08-01 10:48:00,1.0679,1.0681,1.0678,1.0678,433099998.0
2007-08-01 10:49:00,1.0678,1.0679,1.0677,1.0678,345599997.0
2007-08-01 10:50:00,1.0678,1.0678,1.0675,1.0677,1140000003.0
2007-08-01 10:51:00,1.0677,1.0678,1.06755,1.0678,1747899974.0
2007-08-01 10:52:00,1.06775,1.0678,1.0676,1.0678,636000001.0
2007-08-01 10:53:00,1.0678,1.0678,1.0678,1.0678,248600000.0
2007-08-01 10:54:00,1.0678,1.0678,1.0678,1.0678,419399998.0
2007-08-01 10:55:00,1.0678,1.0678,1.0677,1.0677,446100007.0
2007-08-01 10:56:00,1.0677,1.0678,1.06765,1.06765,510899998.0
2007-08-01 10:57:00,1.06765,1.0677,1.0675,1.0676,863700020.0
2007-08-01 10:58:00,1.0677,1.0677,1.0675,1.0675,1880799985.0
2007-08-01 10:59:00,1.0675,1.0675,1.0671,1.0672,1684999992.0
2007-08-01 11:00:00,1.0672,1.0674,1.0671,1.0672,1987400002.0
2007-08-01 11:01:00,1.0673,1.0673,1.0672,1.0672,43800000.0
2007-08-01 11:02:00,1.0673,1.0673,1.06725,1.0673,64700001.0
2007-08-01 11:03:00,1.0673,1.0673,1.0673,1.0673,27600000.0
2007-08-01 11:04:00,1.0673,1.0673,1.0672,1.0672,80300000.0
2007-08-01 11:05:00,1.0672,1.0677,1.0671,1.0677,854199997.0
2007-08-01 11:06:00,1.06765,1.0678,1.06745,1.0675,1163900005.0
2007-08-01 11:07:00,1.0675,1.0675,1.0675,1.0675,218400008.0
2007-08-01 11:08:00,1.0675,1.0676,1.0674,1.0675,641400000.0
2007-08-01 11:09:00,1.0674,1.0674,1.0672,1.0672,696099998.0
2007-08-01 11:10:00,1.0672,1.0673,1.0672,1.0672,480400007.0
2007-08-01 11:11:00,1.0672,1.0673,1.0671,1.0673,262100002.0
2007-08-01 11:12:00,1.0673,1.0675,1.0672,1.0675,179400004.0
2007-08-01 11:13:00,1.0675,1.0675,1.0672,1.0672,423900006.0
2007-08-01 11:14:00,1.0672,1.0673,1.0672,1.0673,502999999.0
2007-08-01 11:15:00,1.0673,1.0673,1.0672,1.0672,1036200004.0
2007-08-01 11:16:00,1.0673,1.0673,1.0672,1.0673,768799989.0
2007-08-01 11:17:00,1.0673,1.0675,1.0673,1.0675,1368399999.0
2007-08-01 11:18:00,1.0675,1.0676,1.0673,1.06745,1528400002.0
2007-08-01 11:19:00,1.0675,1.0675,1.0675,1.0675,236900009.0
2007-08-01 11:20:00,1.0675,1.0676,1.0675,1.0676,264100000.0
2007-08-01 11:21:00,1.0676,1.0677,1.0676,1.0676,526300001.0
2007-08-01 11:22:00,1.0676,1.0676,1.0672,1.06725,1069499996.0
2007-08-01 11:23:00,1.0673,1.0673,1.06725,1.0673,410199999.0
2007-08-01 11:24:00,1.0673,1.0675,1.0673,1.0674,700400000.0
2007-08-01 11:25:00,1.0675,1.0675,1.0672,1.0672,351600006.0
2007-08-01 11:26:00,1.0672,1.0673,1.0672,1.0673,237899996.0
2007-08-01 11:27:00,1.0673,1.0675,1.0673,1.06745,553199997.0
2007-08-01 11:28:00,1.0675,1.0677,1.06745,1.0677,155199999.0
2007-08-01 11:29:00,1.0677,1.0677,1.0672,1.0673,558699998.0
2007-08-01 11:30:00,1.0673,1.0673,1.0673,1.0673,231699999.0
2007-08-01 11:31:00,1.0673,1.0675,1.0671,1.0672,1002099994.0
2007-08-01 11:32:00,1.0672,1.0672,1.0671,1.06715,213599999.0
2007-08-01 11:33:00,1.0672,1.06735,1.06715,1.06735,151300000.0
2007-08-01 11:34:00,1.06735,1.0675,1.0669,1.0669,1383400004.0
2007-08-01 11:35:00,1.0669,1.06695,1.06685,1.0669,796600015.0
2007-08-01 11:36:00,1.06695,1.0671,1.06695,1.06705,79100000.0
2007-08-01 11:37:00,1.067,1.067,1.0667,1.06675,524300001.0
2007-08-01 11:38:00,1.06675,1.0668,1.06675,1.06675,26000000.0
2007-08-01 11:39:00,1.0668,1.06685,1.0666,1.06665,242200002.0
2007-08-01 11:40:00,1.06665,1.0667,1.066,1.06605,551000000.0
2007-08-01 11:41:00,1.06605,1.0662,1.066,1.0662,352299998.0
2007-08-01 11:42:00,1.0663,1.0667,1.0663,1.0666,305200004.0
2007-08-01 11:43:00,1.0666,1.0667,1.0666,1.0666,146100000.0
2007-08-01 11:44:00,1.0667,1.0667,1.0665,1.0665,123500002.0
2007-08-01 11:45:00,1.0665,1.0666,1.0665,1.06655,132599998.0
2007-08-01 11:46:00,1.0666,1.0666,1.0666,1.0666,45700000.0
2007-08-01 11:47:00,1.0666,1.0667,1.0664,1.0666,385700001.0
2007-08-01 11:48:00,1.0666,1.0669,1.0666,1.0669,398000000.0
2007-08-01 11:49:00,1.0669,1.0669,1.0664,1.0664,661099994.0
2007-08-01 11:50:00,1.0664,1.0665,1.06585,1.06585,1706699993.0
2007-08-01 11:51:00,1.066,1.0662,1.0658,1.0662,839900010.0
2007-08-01 11:52:00,1.0661,1.0662,1.06595,1.066,301600000.0
2007-08-01 11:53:00,1.066,1.066,1.0656,1.0656,242500001.0
2007-08-01 11:54:00,1.0656,1.0657,1.0655,1.0655,408500002.0
2007-08-01 11:55:00,1.0655,1.0661,1.0655,1.06605,915800005.0
2007-08-01 11:56:00,1.06605,1.0661,1.06595,1.066,124099999.0
2007-08-01 11:57:00,1.066,1.066,1.0659,1.066,62300000.0
2007-08-01 11:58:00,1.066,1.066,1.0655,1.0656,957199997.0
2007-08-01 11:59:00,1.0656,1.0658,1.0655,1.0655,1496300000.0
2007-08-01 12:00:00,1.0655,1.066,1.0655,1.0656,1036100003.0
2007-08-01 12:01:00,1.0656,1.0656,1.0655,1.0655,341500002.0
2007-08-01 12:02:00,1.0656,1.0658,1.06495,1.06495,996800001.0
2007-08-01 12:03:00,1.06495,1.0651,1.0647,1.065,904400005.0
2007-08-01 12:04:00,1.065,1.065,1.06435,1.0646,1543400002.0
2007-08-01 12:05:00,1.0646,1.0647,1.0645,1.0647,238800001.0
2007-08-01 12:06:00,1.0647,1.0649,1.0647,1.0649,143699998.0
2007-08-01 12:07:00,1.0649,1.0652,1.0648,1.065,406800004.0
2007-08-01 12:08:00,1.0651,1.0652,1.0651,1.0652,107400000.0
2007-08-01 12:09:00,1.0652,1.0656,1.0651,1.0655,988100013.0
2007-08-01 12:10:00,1.0654,1.0658,1.0653,1.0656,1001800004.0
2007-08-01 12:11:00,1.0656,1.0656,1.0652,1.0653,1689100001.0
2007-08-01 12:12:00,1.0653,1.0655,1.0653,1.0655,966300001.0
2007-08-01 12:13:00,1.0655,1.066,1.0655,1.06575,1511100008.0
2007-08-01 12:14:00,1.0658,1.0658,1.06555,1.0657,838599995.0
2007-08-01 12:15:00,1.0655,1.0656,1.0654,1.0655,184800001.0
2007-08-01 12:16:00,1.0657,1.0657,1.0656,1.0657,184800001.0
2007-08-01 12:17:00,1.0656,1.0657,1.0656,1.0657,29600000.0
2007-08-01 12:18:00,1.0657,1.0657,1.0657,1.0657,38800000.0
2007-08-01 12:19:00,1.0657,1.0657,1.0657,1.0657,20600000.0
2007-08-01 12:20:00,1.0657,1.0657,1.0656,1.0656,170400000.0
2007-08-01 12:21:00,1.0657,1.0657,1.0656,1.0657,570400005.0
2007-08-01 12:22:00,1.0657,1.0657,1.0655,1.0657,276899998.0
2007-08-01 12:23:00,1.0656,1.0657,1.0656,1.0657,235400001.0
2007-08-01 12:24:00,1.0657,1.0657,1.06565,1.0657,330900000.0
2007-08-01 12:25:00,1.06565,1.0663,1.06565,1.0663,929300001.0
2007-08-01 12:26:00,1.0663,1.0665,1.0662,1.0664,603000002.0
2007-08-01 12:27:00,1.0664,1.0664,1.06615,1.06615,105999999.0
2007-08-01 12:28:00,1.0662,1.0662,1.066,1.066,400000002.0
2007-08-01 12:29:00,1.066,1.066,1.0657,1.0659,227599997.0
2007-08-01 12:30:00,1.0659,1.066,1.0659,1.0659,174700000.0
2007-08-01 12:31:00,1.066,1.066,1.0657,1.0658,268799997.0
2007-08-01 12:32:00,1.0659,1.0659,1.06565,1.06565,128400001.0
2007-08-01 12:33:00,1.0657,1.066,1.0657,1.0659,435600002.0
2007-08-01 12:34:00,1.066,1.066,1.0658,1.0658,346500001.0
2007-08-01 12:35:00,1.066,1.066,1.0645,1.065,1201699999.0
2007-08-01 12:36:00,1.065,1.0651,1.0648,1.065,457500001.0
2007-08-01 12:37:00,1.065,1.065,1.0647,1.0648,796000005.0
2007-08-01 12:38:00,1.0648,1.0648,1.0643,1.06455,1605600000.0
2007-08-01 12:39:00,1.0646,1.0648,1.0646,1.0648,662999993.0
2007-08-01 12:40:00,1.0648,1.0651,1.06475,1.06495,1079000026.0
2007-08-01 12:41:00,1.065,1.065,1.065,1.065,578300001.0
2007-08-01 12:42:00,1.065,1.065,1.065,1.065,274100000.0
2007-08-01 12:43:00,1.06495,1.0651,1.0649,1.065,786199994.0
2007-08-01 12:44:00,1.0649,1.0651,1.0649,1.0651,438200002.0
2007-08-01 12:45:00,1.0651,1.0652,1.0651,1.0652,447700004.0
2007-08-01 12:46:00,1.0652,1.0652,1.065,1.0651,1294799995.0
2007-08-01 12:47:00,1.0651,1.0653,1.0651,1.06515,1199699994.0
2007-08-01 12:48:00,1.06515,1.0653,1.06505,1.0652,1445699992.0
2007-08-01 12:49:00,1.0652,1.0653,1.06465,1.06465,597699998.0
2007-08-01 12:50:00,1.06465,1.0647,1.0643,1.0645,908700006.0
2007-08-01 12:51:00,1.0645,1.0645,1.0645,1.0645,586400002.0
2007-08-01 12:52:00,1.0645,1.0645,1.0645,1.0645,473899993.0
2007-08-01 12:53:00,1.0644,1.0646,1.0644,1.0645,473899993.0
2007-08-01 12:54:00,1.0646,1.0648,1.0646,1.0647,473899993.0
2007-08-01 12:55:00,1.0647,1.0648,1.0645,1.0648,839699994.0
2007-08-01 12:56:00,1.0648,1.0648,1.0645,1.0645,521199996.0
2007-08-01 12:57:00,1.0645,1.0646,1.0644,1.0646,577399996.0
2007-08-01 12:58:00,1.0646,1.0646,1.0645,1.0645,317900001.0
2007-08-01 12:59:00,1.0645,1.0646,1.0644,1.0646,574499996.0
2007-08-01 13:00:00,1.0646,1.0646,1.0642,1.0642,1489799998.0
2007-08-01 13:01:00,1.0642,1.0643,1.06415,1.0642,675000000.0
2007-08-01 13:02:00,1.06425,1.0646,1.0642,1.0646,608900000.0
2007-08-01 13:03:00,1.0645,1.0646,1.0643,1.06435,532500001.0
2007-08-01 13:04:00,1.06435,1.0645,1.0642,1.0642,520100000.0
2007-08-01 13:05:00,1.0642,1.06435,1.0642,1.06425,1020699995.0
2007-08-01 13:06:00,1.0643,1.0643,1.0632,1.0633,825300001.0
2007-08-01 13:07:00,1.0631,1.0635,1.0628,1.0634,1245099993.0
2007-08-01 13:08:00,1.0636,1.0638,1.0633,1.0633,1245099993.0
2007-08-01 13:09:00,1.0633,1.0633,1.0626,1.06315,1159100005.0
2007-08-01 13:10:00,1.06315,1.0633,1.0631,1.0632,106500000.0
2007-08-01 13:11:00,1.0632,1.0635,1.06315,1.0632,495000006.0
2007-08-01 13:12:00,1.0632,1.0634,1.06295,1.0631,1256899996.0
2007-08-01 13:13:00,1.0631,1.0635,1.06305,1.0634,380000000.0
2007-08-01 13:14:00,1.0634,1.0635,1.0633,1.0634,329400000.0
2007-08-01 13:15:00,1.0634,1.0637,1.0634,1.0636,362299997.0
2007-08-01 13:16:00,1.0636,1.0636,1.0635,1.0636,407200003.0
2007-08-01 13:17:00,1.0636,1.0638,1.0635,1.0638,160099998.0
2007-08-01 13:18:00,1.0638,1.0639,1.06365,1.0638,294600000.0
2007-08-01 13:19:00,1.0638,1.0642,1.0638,1.0642,304700001.0
2007-08-01 13:20:00,1.0642,1.0642,1.0637,1.0637,295300000.0
2007-08-01 13:21:00,1.0637,1.0637,1.0629,1.0632,1229199996.0
2007-08-01 13:22:00,1.0633,1.0638,1.0633,1.0637,315199997.0
2007-08-01 13:23:00,1.0637,1.0638,1.0637,1.0638,562899999.0
2007-08-01 13:24:00,1.0638,1.06395,1.06365,1.0638,824299997.0
2007-08-01 13:25:00,1.0637,1.0639,1.0637,1.0638,435500000.0
2007-08-01 13:26:00,1.0638,1.0638,1.0638,1.0638,283499996.0
2007-08-01 13:27:00,1.0638,1.0641,1.06375,1.0638,680600000.0
2007-08-01 13:28:00,1.0637,1.0638,1.0632,1.0634,476100000.0
2007-08-01 13:29:00,1.0633,1.0634,1.0631,1.0633,406400000.0
2007-08-01 13:30:00,1.0633,1.0633,1.0632,1.0632,364299988.0
2007-08-01 13:31:00,1.0632,1.0633,1.063,1.0632,617900004.0
2007-08-01 13:32:00,1.0632,1.0635,1.063,1.0634,450099998.0
2007-08-01 13:33:00,1.0634,1.0638,1.0631,1.0637,475900002.0
2007-08-01 13:34:00,1.0638,1.0638,1.06365,1.0637,115599997.0
2007-08-01 13:35:00,1.0637,1.0637,1.0635,1.0636,482000000.0
2007-08-01 13:36:00,1.0637,1.0638,1.0637,1.0638,57100000.0
2007-08-01 13:37:00,1.0638,1.0639,1.0637,1.0638,260700000.0
2007-08-01 13:38:00,1.0638,1.0638,1.0637,1.0638,78300000.0
2007-08-01 13:39:00,1.0639,1.0641,1.0637,1.0637,943999995.0
2007-08-01 13:40:00,1.0637,1.0638,1.0633,1.0636,717299995.0
2007-08-01 13:41:00,1.0636,1.0639,1.0636,1.0637,271999999.0
2007-08-01 13:42:00,1.0637,1.0638,1.0635,1.0635,140099998.0
2007-08-01 13:43:00,1.0635,1.0637,1.0634,1.0637,386400000.0
2007-08-01 13:44:00,1.0637,1.0637,1.0632,1.0633,599400005.0
2007-08-01 13:45:00,1.0632,1.0632,1.0627,1.0631,1001300002.0
2007-08-01 13:46:00,1.063,1.0631,1.0628,1.0631,787300005.0
2007-08-01 13:47:00,1.0631,1.0638,1.0631,1.0637,294299999.0
2007-08-01 13:48:00,1.0637,1.0644,1.0637,1.0643,443799999.0
2007-08-01 13:49:00,1.0643,1.0646,1.0642,1.0644,1574600008.0
2007-08-01 13:50:00,1.0644,1.065,1.0644,1.0649,976299995.0
2007-08-01 13:51:00,1.0649,1.065,1.0647,1.065,917900003.0
2007-08-01 13:52:00,1.065,1.0653,1.0648,1.0652,654300001.0
2007-08-01 13:53:00,1.0651,1.0653,1.0646,1.0646,1334699995.0
2007-08-01 13:54:00,1.0646,1.0648,1.06445,1.06445,852930341.0
2007-08-01 13:55:00,1.06445,1.0645,1.0636,1.0637,791400001.0
2007-08-01 13:56:00,1.0636,1.0637,1.0634,1.0637,1025300002.0
2007-08-01 13:57:00,1.0636,1.0637,1.0636,1.0636,231599999.0
2007-08-01 13:58:00,1.0636,1.0638,1.0636,1.0638,153000000.0
2007-08-01 13:59:00,1.0638,1.0643,1.0638,1.0643,521099999.0
2007-08-01 14:00:00,1.0643,1.0643,1.0639,1.0643,769500005.0
2007-08-01 14:01:00,1.0643,1.0643,1.0642,1.0642,110800000.0
2007-08-01 14:02:00,1.0642,1.0642,1.064,1.0641,387000000.0
2007-08-01 14:03:00,1.0641,1.0642,1.0637,1.0638,1070999996.0
2007-08-01 14:04:00,1.0636,1.0639,1.0635,1.0636,463699997.0
2007-08-01 14:05:00,1.0638,1.0639,1.06365,1.0639,463699997.0
2007-08-01 14:06:00,1.0639,1.0644,1.0639,1.0642,1030900007.0
2007-08-01 14:07:00,1.0642,1.0646,1.0642,1.0646,735999997.0
2007-08-01 14:08:00,1.0646,1.0646,1.0645,1.0645,213700000.0
2007-08-01 14:09:00,1.0645,1.0646,1.0645,1.0645,417199999.0
2007-08-01 14:10:00,1.0646,1.0646,1.0646,1.0646,40400000.0
2007-08-01 14:11:00,1.0646,1.0647,1.0646,1.0647,174400000.0
2007-08-01 14:12:00,1.0648,1.0653,1.0648,1.0653,686999996.0
2007-08-01 14:13:00,1.0653,1.0653,1.0652,1.0653,595499999.0
2007-08-01 14:14:00,1.0653,1.0653,1.0652,1.0652,274900000.0
2007-08-01 14:15:00,1.0652,1.0653,1.0644,1.0648,484500004.0
2007-08-01 14:16:00,1.0648,1.0652,1.0648,1.06495,799399998.0
2007-08-01 14:17:00,1.065,1.0651,1.06465,1.0647,1206999995.0
2007-08-01 14:18:00,1.0648,1.0648,1.0645,1.0645,936400000.0
2007-08-01 14:19:00,1.0645,1.0648,1.0645,1.0648,1453700015.0
2007-08-01 14:20:00,1.0648,1.0648,1.06445,1.0646,1650699998.0
2007-08-01 14:21:00,1.0646,1.0647,1.0645,1.0646,1326000000.0
2007-08-01 14:22:00,1.0644,1.0644,1.0634,1.0634,1775499996.0
2007-08-01 14:23:00,1.0635,1.0637,1.06335,1.0634,1775499996.0
2007-08-01 14:24:00,1.0634,1.0636,1.0632,1.0634,1643199994.0
2007-08-01 14:25:00,1.0635,1.0635,1.0631,1.0631,1643199994.0
2007-08-01 14:26:00,1.0632,1.0632,1.0628,1.0629,1746800002.0
2007-08-01 14:27:00,1.0629,1.063,1.06255,1.06255,1282600004.0
2007-08-01 14:28:00,1.0626,1.0626,1.0621,1.0621,1613300006.0
2007-08-01 14:29:00,1.0622,1.0623,1.0621,1.0623,1613300006.0
2007-08-01 14:30:00,1.0625,1.0625,1.0622,1.0623,1613300006.0
2007-08-01 14:31:00,1.0622,1.0625,1.06215,1.0625,1284700010.0
2007-08-01 14:32:00,1.0625,1.0626,1.0624,1.0626,1255900003.0
2007-08-01 14:33:00,1.0626,1.063,1.0626,1.06285,1573400014.0
2007-08-01 14:34:00,1.0629,1.0633,1.0629,1.063,1638200007.0
2007-08-01 14:35:00,1.063,1.063,1.0626,1.0626,908700001.0
2007-08-01 14:36:00,1.0626,1.0628,1.0626,1.06265,956099998.0
2007-08-01 14:37:00,1.06265,1.0627,1.06255,1.0626,1113399997.0
2007-08-01 14:38:00,1.0626,1.0627,1.0623,1.0623,1457799987.0
2007-08-01 14:39:00,1.0623,1.0629,1.0623,1.0629,1457799987.0
2007-08-01 14:40:00,1.0627,1.0627,1.0622,1.0623,1312699998.0
2007-08-01 14:41:00,1.0623,1.0623,1.0618,1.0618,1312699998.0
2007-08-01 14:42:00,1.0618,1.0618,1.06085,1.0611,1210799999.0
2007-08-01 14:43:00,1.0611,1.0615,1.0609,1.0614,281300000.0
2007-08-01 14:44:00,1.0614,1.0616,1.0612,1.0616,452900000.0
2007-08-01 14:45:00,1.0616,1.0616,1.0614,1.0615,1182700009.0
2007-08-01 14:46:00,1.0615,1.0615,1.0613,1.0615,1180900005.0
2007-08-01 14:47:00,1.0615,1.0615,1.0614,1.0615,1026300000.0
2007-08-01 14:48:00,1.0616,1.0617,1.0616,1.0617,458199999.0
2007-08-01 14:49:00,1.06165,1.0618,1.0616,1.0618,1562099999.0
2007-08-01 14:50:00,1.0618,1.0621,1.0618,1.0621,958199997.0
2007-08-01 14:51:00,1.0621,1.0621,1.0619,1.0619,1303600006.0
2007-08-01 14:52:00,1.0618,1.0621,1.0617,1.0619,1835600008.0
2007-08-01 14:53:00,1.062,1.0624,1.062,1.06205,1835600008.0
2007-08-01 14:54:00,1.06205,1.0622,1.06195,1.0622,1028799992.0
2007-08-01 14:55:00,1.0622,1.0624,1.0622,1.0624,97500000.0
2007-08-01 14:56:00,1.0624,1.0625,1.06225,1.06225,294200000.0
2007-08-01 14:57:00,1.06225,1.0624,1.0622,1.0624,621899998.0
2007-08-01 14:58:00,1.0623,1.0625,1.0622,1.0625,273899999.0
2007-08-01 14:59:00,1.0625,1.0633,1.0625,1.0631,2125859999.0
2007-08-01 15:00:00,1.06305,1.0631,1.063,1.063,659300001.0
2007-08-01 15:01:00,1.06305,1.0633,1.063,1.0633,1144699994.0
2007-08-01 15:02:00,1.0633,1.0633,1.0631,1.0633,290300000.0
2007-08-01 15:03:00,1.0633,1.0633,1.06305,1.0631,481999992.0
2007-08-01 15:04:00,1.0631,1.0631,1.0629,1.0629,1509800001.0
2007-08-01 15:05:00,1.0629,1.0631,1.0629,1.0631,578200001.0
2007-08-01 15:06:00,1.06295,1.0631,1.0628,1.0631,841099996.0
2007-08-01 15:07:00,1.0631,1.0631,1.0628,1.0628,694200001.0
2007-08-01 15:08:00,1.0628,1.0629,1.0626,1.0628,1098000002.0
2007-08-01 15:09:00,1.0628,1.0628,1.0626,1.0628,1098000002.0
2007-08-01 15:10:00,1.0628,1.0629,1.0627,1.0629,1386899996.0
2007-08-01 15:11:00,1.0628,1.063,1.0628,1.063,708300005.0
2007-08-01 15:12:00,1.063,1.063,1.06285,1.063,330700002.0
2007-08-01 15:13:00,1.063,1.063,1.0628,1.0628,255900003.0
2007-08-01 15:14:00,1.0628,1.0629,1.0627,1.0628,1378999999.0
2007-08-01 15:15:00,1.0628,1.0628,1.0628,1.0628,367400001.0
2007-08-01 15:16:00,1.0628,1.0629,1.0627,1.0627,306000000.0
2007-08-01 15:17:00,1.0627,1.0628,1.0626,1.0627,681699999.0
2007-08-01 15:18:00,1.0627,1.0628,1.06265,1.0627,2037300002.0
2007-08-01 15:19:00,1.0628,1.063,1.0627,1.063,886599996.0
2007-08-01 15:20:00,1.0629,1.0631,1.0629,1.0631,507800003.0
2007-08-01 15:21:00,1.0631,1.0631,1.0629,1.063,1031000015.0
2007-08-01 15:22:00,1.063,1.0631,1.0629,1.0631,587999993.0
2007-08-01 15:23:00,1.0631,1.0631,1.0629,1.0631,570800006.0
2007-08-01 15:24:00,1.0631,1.0631,1.0629,1.0629,580400000.0
2007-08-01 15:25:00,1.06295,1.0633,1.0629,1.0633,284600001.0
2007-08-01 15:26:00,1.0633,1.0633,1.06305,1.0633,1617500008.0
2007-08-01 15:27:00,1.0634,1.0634,1.0633,1.0633,640099993.0
2007-08-01 15:28:00,1.0633,1.0633,1.06325,1.0633,57900000.0
2007-08-01 15:29:00,1.0633,1.0633,1.0633,1.0633,92800000.0
2007-08-01 15:30:00,1.0633,1.0634,1.0633,1.0634,295500000.0
2007-08-01 15:31:00,1.0633,1.0633,1.06315,1.0632,475899995.0
2007-08-01 15:32:00,1.0632,1.0632,1.0629,1.0629,1449899990.0
2007-08-01 15:33:00,1.0628,1.0628,1.0618,1.0619,1154799998.0
2007-08-01 15:34:00,1.0621,1.0624,1.062,1.0622,1154799998.0
2007-08-01 15:35:00,1.062,1.0621,1.0615,1.0615,1664800002.0
2007-08-01 15:36:00,1.0618,1.0618,1.0614,1.0614,1664800002.0
2007-08-01 15:37:00,1.0608,1.0614,1.0606,1.0613,1413700003.0
2007-08-01 15:38:00,1.0612,1.0612,1.061,1.0611,1413700003.0
2007-08-01 15:39:00,1.0612,1.0616,1.0611,1.0613,1413700003.0
2007-08-01 15:40:00,1.0613,1.0616,1.0612,1.0614,1895199981.0
2007-08-01 15:41:00,1.0612,1.0614,1.0609,1.0613,1907900000.0
2007-08-01 15:42:00,1.0612,1.0621,1.0612,1.062,1907900000.0
2007-08-01 15:43:00,1.062,1.0634,1.062,1.0627,1907900000.0
2007-08-01 15:44:00,1.0627,1.0628,1.0624,1.0626,664699993.0
2007-08-01 15:45:00,1.0626,1.0626,1.0624,1.0625,587800000.0
2007-08-01 15:46:00,1.0625,1.0625,1.0623,1.0623,1708700010.0
2007-08-01 15:47:00,1.0624,1.0627,1.0623,1.0627,1187699994.0
2007-08-01 15:48:00,1.0627,1.0629,1.0625,1.0629,1323800000.0
2007-08-01 15:49:00,1.0627,1.0628,1.0626,1.0628,1324899996.0
2007-08-01 15:50:00,1.063,1.063,1.0626,1.0626,1324899996.0
2007-08-01 15:51:00,1.0626,1.0626,1.0618,1.06205,1309499997.0
2007-08-01 15:52:00,1.06205,1.0624,1.062,1.0622,814900005.0
2007-08-01 15:53:00,1.0622,1.0622,1.0619,1.0619,1649499999.0
2007-08-01 15:54:00,1.062,1.0621,1.0612,1.0612,1357700014.0
2007-08-01 15:55:00,1.0613,1.0615,1.0612,1.0614,539599994.0
2007-08-01 15:56:00,1.0615,1.0616,1.0613,1.0616,1874799999.0
2007-08-01 15:57:00,1.0616,1.0617,1.0615,1.0617,427700000.0
2007-08-01 15:58:00,1.0617,1.0617,1.0614,1.0614,922000002.0
2007-08-01 15:59:00,1.0615,1.0615,1.0612,1.0613,965100000.0
2007-08-01 16:00:00,1.0613,1.0614,1.0612,1.0613,727499998.0
2007-08-01 16:01:00,1.0613,1.0613,1.06,1.0603,1210400011.0
2007-08-01 16:02:00,1.0604,1.0607,1.0598,1.0606,1438499997.0
2007-08-01 16:03:00,1.0606,1.0607,1.0602,1.0603,857372002.0
2007-08-01 16:04:00,1.0603,1.0619,1.06,1.0619,1391063995.0
2007-08-01 16:05:00,1.0618,1.0618,1.0612,1.0613,766599999.0
2007-08-01 16:06:00,1.0612,1.0613,1.0611,1.0612,1368399993.0
2007-08-01 16:07:00,1.0612,1.0616,1.0611,1.0615,693900003.0
2007-08-01 16:08:00,1.0615,1.0615,1.0612,1.0612,849699997.0
2007-08-01 16:09:00,1.0613,1.0617,1.0611,1.0612,1708900005.0
2007-08-01 16:10:00,1.0613,1.0613,1.0611,1.0612,1333200000.0
2007-08-01 16:11:00,1.0613,1.0613,1.0609,1.0611,1500000009.0
2007-08-01 16:12:00,1.0612,1.0612,1.0611,1.0612,597299995.0
2007-08-01 16:13:00,1.0612,1.0613,1.0608,1.0613,1579599988.0
2007-08-01 16:14:00,1.0613,1.0613,1.0606,1.0608,720900000.0
2007-08-01 16:15:00,1.0608,1.0609,1.0605,1.0605,582399995.0
2007-08-01 16:16:00,1.0605,1.0606,1.0601,1.0602,807199998.0
2007-08-01 16:17:00,1.0602,1.0604,1.0602,1.0603,635499998.0
2007-08-01 16:18:00,1.0602,1.0604,1.0602,1.0604,806799997.0
2007-08-01 16:19:00,1.0604,1.0607,1.0603,1.0606,762700000.0
2007-08-01 16:20:00,1.0604,1.0605,1.0601,1.0601,1434200007.0
2007-08-01 16:21:00,1.0602,1.0602,1.06005,1.0601,1434200007.0
2007-08-01 16:22:00,1.06,1.0601,1.0597,1.0598,752200000.0
2007-08-01 16:23:00,1.05975,1.0602,1.05975,1.0602,1530800005.0
2007-08-01 16:24:00,1.0602,1.0603,1.06,1.0601,1269099999.0
2007-08-01 16:25:00,1.06,1.0603,1.06,1.0601,2135500021.0
2007-08-01 16:26:00,1.0601,1.0604,1.0601,1.0602,1864600012.0
2007-08-01 16:27:00,1.0601,1.0603,1.0599,1.0601,1573500001.0
2007-08-01 16:28:00,1.06005,1.0602,1.0599,1.0601,1323199997.0
2007-08-01 16:29:00,1.0601,1.0603,1.0597,1.0598,1603899995.0
2007-08-01 16:30:00,1.0599,1.0599,1.0594,1.0594,1603899995.0
2007-08-01 16:31:00,1.0594,1.0595,1.0593,1.0594,1804000019.0
2007-08-01 16:32:00,1.0594,1.0594,1.0592,1.0594,1804000019.0
2007-08-01 16:33:00,1.0594,1.0597,1.0591,1.0591,1287199990.0
2007-08-01 16:34:00,1.0589,1.059,1.0589,1.059,1287199990.0
2007-08-01 16:35:00,1.0589,1.0589,1.0587,1.0587,1287199990.0
2007-08-01 16:36:00,1.0589,1.0591,1.0588,1.0591,1287199990.0
2007-08-01 16:37:00,1.0592,1.0594,1.0589,1.0593,1508500004.0
2007-08-01 16:38:00,1.0594,1.0596,1.0594,1.0595,1508500004.0
2007-08-01 16:39:00,1.0597,1.0598,1.0595,1.0596,1263399997.0
2007-08-01 16:40:00,1.0596,1.0596,1.0594,1.0595,690399990.0
2007-08-01 16:41:00,1.0593,1.0596,1.0593,1.0596,844799999.0
2007-08-01 16:42:00,1.0596,1.0596,1.0594,1.0594,844799999.0
2007-08-01 16:43:00,1.0594,1.0597,1.0594,1.0595,1707000008.0
2007-08-01 16:44:00,1.0594,1.0594,1.0589,1.0589,1565800009.0
2007-08-01 16:45:00,1.059,1.0592,1.0589,1.0591,1565800009.0
2007-08-01 16:46:00,1.0591,1.0592,1.0589,1.0592,1069099999.0
2007-08-01 16:47:00,1.059,1.0593,1.0589,1.0592,1748000008.0
2007-08-01 16:48:00,1.0595,1.0596,1.0593,1.0595,1748000008.0
2007-08-01 16:49:00,1.0596,1.0601,1.0595,1.06,2058200002.0
2007-08-01 16:50:00,1.06,1.06,1.0596,1.0596,1688999992.0
2007-08-01 16:51:00,1.0596,1.0596,1.0592,1.0593,2120000008.0
2007-08-01 16:52:00,1.0593,1.0595,1.0592,1.0592,937699993.0
2007-08-01 16:53:00,1.0592,1.0595,1.0591,1.0594,980499998.0
2007-08-01 16:54:00,1.0594,1.0597,1.0591,1.0597,1682299996.0
2007-08-01 16:55:00,1.0596,1.0602,1.0596,1.0601,1682299996.0
2007-08-01 16:56:00,1.06,1.0601,1.0596,1.0601,1682299996.0
2007-08-01 16:57:00,1.0602,1.0602,1.0597,1.0597,1682299996.0
2007-08-01 16:58:00,1.0596,1.0596,1.0591,1.0594,1682299996.0
2007-08-01 16:59:00,1.0594,1.0595,1.0589,1.059,1682299996.0
2007-08-01 17:00:00,1.0593,1.0598,1.0591,1.0598,1765999996.0
2007-08-01 17:01:00,1.0597,1.06065,1.0597,1.06065,1765999996.0
2007-08-01 17:02:00,1.0605,1.0611,1.0602,1.0604,1191899983.0
2007-08-01 17:03:00,1.0605,1.0607,1.0604,1.06055,1191899983.0
2007-08-01 17:04:00,1.0606,1.0609,1.0605,1.0608,1487499992.0
2007-08-01 17:05:00,1.0607,1.0612,1.0606,1.0611,1553100004.0
2007-08-01 17:06:00,1.0611,1.0611,1.06055,1.0606,904900001.0
2007-08-01 17:07:00,1.0606,1.0608,1.06055,1.0606,1718000012.0
2007-08-01 17:08:00,1.0606,1.0607,1.0605,1.0605,1409799994.0
2007-08-01 17:09:00,1.0605,1.0606,1.0603,1.0603,1802900004.0
2007-08-01 17:10:00,1.0604,1.0604,1.0596,1.0597,1802900004.0
2007-08-01 17:11:00,1.0598,1.0599,1.0597,1.0597,1802900004.0
2007-08-01 17:12:00,1.0597,1.0599,1.0595,1.0598,1692799996.0
2007-08-01 17:13:00,1.0598,1.0599,1.0595,1.0596,990600003.0
2007-08-01 17:14:00,1.0596,1.0598,1.0595,1.0598,866199998.0
2007-08-01 17:15:00,1.0598,1.0598,1.05955,1.0596,904199999.0
2007-08-01 17:16:00,1.0596,1.0598,1.0595,1.0598,658099997.0
2007-08-01 17:17:00,1.0598,1.0598,1.0595,1.0595,840099994.0
2007-08-01 17:18:00,1.0595,1.0596,1.0594,1.05945,1515599996.0
2007-08-01 17:19:00,1.05945,1.0595,1.0593,1.0594,1744200001.0
2007-08-01 17:20:00,1.0594,1.0595,1.0594,1.0595,914100006.0
2007-08-01 17:21:00,1.0595,1.0595,1.0594,1.0595,710700003.0
2007-08-01 17:22:00,1.0594,1.0595,1.0594,1.0595,379500000.0
2007-08-01 17:23:00,1.0595,1.0596,1.0593,1.0595,1344999997.0
2007-08-01 17:24:00,1.0595,1.0598,1.0594,1.0598,357299999.0
2007-08-01 17:25:00,1.0598,1.0599,1.05965,1.0598,130900000.0
2007-08-01 17:26:00,1.0598,1.0598,1.0594,1.0594,1345899999.0
2007-08-01 17:27:00,1.0594,1.0598,1.0594,1.05965,582299998.0
2007-08-01 17:28:00,1.0596,1.0599,1.0596,1.0599,170599999.0
2007-08-01 17:29:00,1.0599,1.0603,1.0599,1.0603,694500003.0
2007-08-01 17:30:00,1.0603,1.0603,1.0602,1.0602,1223500002.0
2007-08-01 17:31:00,1.0602,1.0603,1.0601,1.0601,503099998.0
2007-08-01 17:32:00,1.0601,1.0601,1.0597,1.0599,1210600005.0
2007-08-01 17:33:00,1.0599,1.0599,1.0595,1.0597,1243599989.0
2007-08-01 17:34:00,1.0597,1.0598,1.0596,1.05965,316299996.0
2007-08-01 17:35:00,1.0595,1.0595,1.0589,1.0589,2111400010.0
2007-08-01 17:36:00,1.0589,1.0594,1.05875,1.0594,2111400010.0
2007-08-01 17:37:00,1.0594,1.0594,1.0592,1.0592,1720800017.0
2007-08-01 17:38:00,1.0592,1.0592,1.0589,1.0591,1163499997.0
2007-08-01 17:39:00,1.0591,1.05925,1.05905,1.05905,1026699999.0
2007-08-01 17:40:00,1.0591,1.05925,1.05905,1.0592,779899996.0
2007-08-01 17:41:00,1.0592,1.05925,1.059,1.059,376700003.0
2007-08-01 17:42:00,1.05905,1.0591,1.059,1.05905,164999999.0
2007-08-01 17:43:00,1.0591,1.05925,1.05905,1.05925,307500000.0
2007-08-01 17:44:00,1.0593,1.0594,1.05885,1.0589,923899997.0
2007-08-01 17:45:00,1.05885,1.05895,1.0585,1.0586,2040599992.0
2007-08-01 17:46:00,1.0587,1.0587,1.0583,1.0584,1971199995.0
2007-08-01 17:47:00,1.0585,1.0585,1.0579,1.058,1694599976.0
2007-08-01 17:48:00,1.0579,1.058,1.0573,1.0575,1694599976.0
2007-08-01 17:49:00,1.0576,1.0576,1.05745,1.0576,1694599976.0
2007-08-01 17:50:00,1.0575,1.0576,1.05715,1.0574,1558600006.0
2007-08-01 17:51:00,1.0573,1.0575,1.0572,1.0574,2124400004.0
2007-08-01 17:52:00,1.0574,1.0576,1.0573,1.0575,2124400004.0
2007-08-01 17:53:00,1.0575,1.0576,1.0575,1.0576,592199993.0
2007-08-01 17:54:00,1.0576,1.0579,1.0576,1.0579,2058499983.0
2007-08-01 17:55:00,1.0579,1.0581,1.05775,1.058,1425299999.0
2007-08-01 17:56:00,1.0581,1.0581,1.0578,1.058,606600004.0
2007-08-01 17:57:00,1.058,1.0582,1.058,1.0582,453499999.0
2007-08-01 17:58:00,1.0582,1.0582,1.0578,1.0578,981499999.0
2007-08-01 17:59:00,1.0575,1.0575,1.0562,1.0562,1260100004.0
2007-08-01 18:00:00,1.0564,1.0567,1.0562,1.0564,1260100004.0
2007-08-01 18:01:00,1.0565,1.0567,1.0564,1.0567,1260100004.0
2007-08-01 18:02:00,1.0568,1.0569,1.0567,1.0567,1260100004.0
2007-08-01 18:03:00,1.0567,1.0568,1.0566,1.0568,2115000019.0
2007-08-01 18:04:00,1.0569,1.057,1.05665,1.0568,2115000019.0
2007-08-01 18:05:00,1.057,1.0574,1.057,1.0572,1957099990.0
2007-08-01 18:06:00,1.0574,1.0574,1.0571,1.0572,989999987.0
2007-08-01 18:07:00,1.0573,1.0576,1.0573,1.0575,989999987.0
2007-08-01 18:08:00,1.0575,1.0576,1.0573,1.0575,636699996.0
2007-08-01 18:09:00,1.0574,1.0575,1.0572,1.0572,618199999.0
2007-08-01 18:10:00,1.0572,1.0573,1.0566,1.0567,1904700001.0
2007-08-01 18:11:00,1.0566,1.0566,1.0556,1.0556,1981000005.0
2007-08-01 18:12:00,1.0555,1.0557,1.0555,1.0557,1981000005.0
2007-08-01 18:13:00,1.0558,1.0563,1.0558,1.056,1981000005.0
2007-08-01 18:14:00,1.056,1.0565,1.056,1.0564,1572100006.0
2007-08-01 18:15:00,1.0564,1.0567,1.0564,1.0567,1416799995.0
2007-08-01 18:16:00,1.0568,1.0572,1.0566,1.0572,1675099996.0
2007-08-01 18:17:00,1.0571,1.0575,1.057,1.0574,1844099997.0
2007-08-01 18:18:00,1.0574,1.0574,1.0571,1.0573,1760299988.0
2007-08-01 18:19:00,1.0573,1.0574,1.05715,1.0572,830799994.0
2007-08-01 18:20:00,1.0573,1.0575,1.05695,1.05695,1405300005.0
2007-08-01 18:21:00,1.057,1.057,1.0566,1.0566,2137199994.0
2007-08-01 18:22:00,1.0567,1.0567,1.0563,1.0565,1611000006.0
2007-08-01 18:23:00,1.0565,1.0568,1.0565,1.0566,1357399992.0
2007-08-01 18:24:00,1.0566,1.0567,1.0565,1.0566,607300007.0
2007-08-01 18:25:00,1.0567,1.0571,1.0567,1.057,1054200001.0
2007-08-01 18:26:00,1.057,1.057,1.0565,1.0566,887199994.0
2007-08-01 18:27:00,1.0566,1.0569,1.05645,1.0567,1653600009.0
2007-08-01 18:28:00,1.0568,1.0569,1.0568,1.0568,1453599994.0
2007-08-01 18:29:00,1.0569,1.0571,1.0567,1.0571,1453599994.0
2007-08-01 18:30:00,1.05705,1.0573,1.057,1.0571,1336700001.0
2007-08-01 18:31:00,1.0572,1.0573,1.0571,1.0571,1192500003.0
2007-08-01 18:32:00,1.0571,1.0571,1.0571,1.0571,530700002.0
2007-08-01 18:33:00,1.0571,1.0571,1.05695,1.057,1009099992.0
2007-08-01 18:34:00,1.0571,1.0572,1.05695,1.0571,1173999997.0
2007-08-01 18:35:00,1.0571,1.0572,1.057,1.057,1140000001.0
2007-08-01 18:36:00,1.057,1.057,1.05665,1.0567,495499999.0
2007-08-01 18:37:00,1.0568,1.0572,1.0568,1.0571,873999998.0
2007-08-01 18:38:00,1.0572,1.0572,1.0567,1.0568,1140300005.0
2007-08-01 18:39:00,1.0568,1.0568,1.05665,1.0568,962500001.0
2007-08-01 18:40:00,1.0567,1.0568,1.0567,1.0568,416800003.0
2007-08-01 18:41:00,1.0568,1.0571,1.0567,1.0571,172900000.0
2007-08-01 18:42:00,1.0571,1.0571,1.0571,1.0571,9700000.0
2007-08-01 18:43:00,1.0571,1.0571,1.0567,1.057,1206900006.0
2007-08-01 18:44:00,1.057,1.057,1.057,1.057,883700022.0
2007-08-01 18:45:00,1.057,1.0572,1.05695,1.0572,375100002.0
2007-08-01 18:46:00,1.0572,1.0574,1.05705,1.0572,1222799988.0
2007-08-01 18:47:00,1.0572,1.0575,1.0571,1.0575,805600006.0
2007-08-01 18:48:00,1.0575,1.0575,1.0574,1.0575,53900000.0
2007-08-01 18:49:00,1.0575,1.0577,1.0575,1.0577,75600000.0
2007-08-01 18:50:00,1.0577,1.0577,1.0575,1.0577,703299998.0
2007-08-01 18:51:00,1.0577,1.0578,1.0576,1.0577,1153199994.0
2007-08-01 18:52:00,1.0576,1.0581,1.0576,1.0581,630200006.0
2007-08-01 18:53:00,1.0581,1.0581,1.0577,1.058,468400003.0
2007-08-01 18:54:00,1.058,1.058,1.0577,1.0578,858099995.0
2007-08-01 18:55:00,1.0578,1.0581,1.0578,1.058,1008800000.0
2007-08-01 18:56:00,1.058,1.058,1.0578,1.0579,480499997.0
2007-08-01 18:57:00,1.0578,1.058,1.0576,1.0576,978999989.0
2007-08-01 18:58:00,1.0577,1.0577,1.0575,1.0576,345900001.0
2007-08-01 18:59:00,1.0576,1.0578,1.0575,1.0578,796900003.0
2007-08-01 19:00:00,1.0578,1.0578,1.05775,1.05775,323500001.0
2007-08-01 19:01:00,1.0578,1.0578,1.05775,1.0578,184499998.0
2007-08-01 19:02:00,1.0578,1.0583,1.0578,1.0583,1055899999.0
2007-08-01 19:03:00,1.0583,1.0587,1.0583,1.05855,304307997.0
2007-08-01 19:04:00,1.05855,1.0589,1.05845,1.0588,1516827995.0
2007-08-01 19:05:00,1.0588,1.0591,1.05865,1.0591,807699994.0
2007-08-01 19:06:00,1.0591,1.0591,1.05885,1.05895,1501020000.0
2007-08-01 19:07:00,1.059,1.059,1.0588,1.0588,425800001.0
2007-08-01 19:08:00,1.0588,1.0589,1.0586,1.0586,671900006.0
2007-08-01 19:09:00,1.0586,1.0588,1.0584,1.0588,889099994.0
2007-08-01 19:10:00,1.0588,1.0588,1.05875,1.0588,185200003.0
2007-08-01 19:11:00,1.05875,1.059,1.0587,1.05885,610700003.0
2007-08-01 19:12:00,1.0589,1.0589,1.0588,1.0589,123499999.0
2007-08-01 19:13:00,1.0589,1.059,1.0589,1.059,147500000.0
2007-08-01 19:14:00,1.059,1.059,1.05875,1.0588,945100001.0
2007-08-01 19:15:00,1.0589,1.059,1.05885,1.0589,692800001.0
2007-08-01 19:16:00,1.0589,1.059,1.0589,1.0589,416500000.0
2007-08-01 19:17:00,1.059,1.059,1.05885,1.05885,1591699993.0
2007-08-01 19:18:00,1.0591,1.0596,1.0591,1.0594,1350200010.0
2007-08-01 19:19:00,1.0595,1.05965,1.0594,1.0595,1350200010.0
2007-08-01 19:20:00,1.0595,1.06,1.0595,1.0598,874399991.0
2007-08-01 19:21:00,1.0598,1.0599,1.0598,1.0598,178899998.0
2007-08-01 19:22:00,1.0598,1.0599,1.0596,1.0596,1088899989.0
2007-08-01 19:23:00,1.0596,1.0599,1.0596,1.0597,2064400011.0
2007-08-01 19:24:00,1.0596,1.06,1.0596,1.0599,1994099993.0
2007-08-01 19:25:00,1.06,1.06,1.0597,1.06,1994099993.0
2007-08-01 19:26:00,1.06,1.0601,1.0599,1.0599,407699999.0
2007-08-01 19:27:00,1.0599,1.0599,1.0597,1.0597,557700000.0
2007-08-01 19:28:00,1.05965,1.0599,1.05965,1.0597,661499989.0
2007-08-01 19:29:00,1.0597,1.0599,1.0597,1.0599,280100002.0
2007-08-01 19:30:00,1.0599,1.0599,1.05955,1.0598,337899995.0
2007-08-01 19:31:00,1.0597,1.0598,1.0595,1.0595,716499994.0
2007-08-01 19:32:00,1.0595,1.0595,1.0591,1.0592,1211999998.0
2007-08-01 19:33:00,1.0591,1.0594,1.0591,1.0592,1100600002.0
2007-08-01 19:34:00,1.0592,1.0593,1.0592,1.0593,271999999.0
2007-08-01 19:35:00,1.0593,1.0593,1.0591,1.0592,1993700002.0
2007-08-01 19:36:00,1.0592,1.0593,1.0592,1.0593,158400002.0
2007-08-01 19:37:00,1.0593,1.0593,1.0593,1.0593,80299999.0
2007-08-01 19:38:00,1.0593,1.0594,1.0593,1.0593,319900002.0
2007-08-01 19:39:00,1.0593,1.0593,1.05915,1.05915,455299988.0
2007-08-01 19:40:00,1.05915,1.0592,1.0591,1.0592,162599998.0
2007-08-01 19:41:00,1.0592,1.0593,1.05915,1.0592,595799990.0
2007-08-01 19:42:00,1.0592,1.0593,1.0592,1.0592,615000005.0
2007-08-01 19:43:00,1.0592,1.0593,1.0592,1.0592,356500003.0
2007-08-01 19:44:00,1.0592,1.0594,1.0592,1.0594,411300002.0
2007-08-01 19:45:00,1.0594,1.0595,1.0593,1.0594,707500000.0
2007-08-01 19:46:00,1.0594,1.0595,1.0593,1.0593,386099998.0
2007-08-01 19:47:00,1.0594,1.0595,1.0593,1.0594,691777693.0
2007-08-01 19:48:00,1.0594,1.0595,1.05925,1.0594,599199999.0
2007-08-01 19:49:00,1.0593,1.0595,1.0593,1.0595,519699996.0
2007-08-01 19:50:00,1.0595,1.0595,1.05935,1.0594,251248185.0
2007-08-01 19:51:00,1.0594,1.0594,1.0593,1.0594,789799997.0
2007-08-01 19:52:00,1.0594,1.0594,1.0593,1.0594,496500001.0
2007-08-01 19:53:00,1.0594,1.0595,1.0594,1.0595,633099996.0
2007-08-01 19:54:00,1.0595,1.05965,1.0595,1.0595,195700000.0
2007-08-01 19:55:00,1.0595,1.0595,1.0593,1.0593,371000000.0
2007-08-01 19:56:00,1.0594,1.0595,1.0593,1.0595,141699999.0
2007-08-01 19:57:00,1.0595,1.0595,1.0592,1.0593,263999995.0
2007-08-01 19:58:00,1.0592,1.0593,1.0592,1.0593,134700002.0
2007-08-01 19:59:00,1.0593,1.0593,1.0589,1.0589,345999998.0
2007-08-01 20:00:00,1.0588,1.0589,1.05875,1.0589,51400000.0
2007-08-01 20:01:00,1.0589,1.0589,1.05885,1.05885,123200000.0
2007-08-01 20:02:00,1.05885,1.0591,1.05875,1.05875,330500000.0
2007-08-01 20:03:00,1.05875,1.0589,1.05875,1.0589,152300000.0
2007-08-01 20:04:00,1.0589,1.0589,1.0585,1.0587,1253499979.0
2007-08-01 20:05:00,1.0587,1.0587,1.0586,1.0587,238300000.0
2007-08-01 20:06:00,1.0587,1.05875,1.0584,1.0584,566300000.0
2007-08-01 20:07:00,1.0584,1.0584,1.0578,1.0582,1576199994.0
2007-08-01 20:08:00,1.0582,1.0584,1.0582,1.05835,754099994.0
2007-08-01 20:09:00,1.0584,1.05875,1.0584,1.0587,1274900001.0
2007-08-01 20:10:00,1.0587,1.0587,1.05855,1.0586,338899997.0
2007-08-01 20:11:00,1.0586,1.0586,1.05855,1.0586,905299996.0
2007-08-01 20:12:00,1.05855,1.0586,1.05855,1.0586,466899996.0
2007-08-01 20:13:00,1.0586,1.0586,1.0586,1.0586,281500000.0
2007-08-01 20:14:00,1.0586,1.0586,1.0585,1.0585,688200001.0
2007-08-01 20:15:00,1.0585,1.0587,1.0585,1.0587,530500001.0
2007-08-01 20:16:00,1.0587,1.0592,1.0587,1.0591,483099997.0
2007-08-01 20:17:00,1.0591,1.0594,1.0591,1.0593,1283599994.0
2007-08-01 20:18:00,1.0593,1.0594,1.0592,1.0592,848699997.0
2007-08-01 20:19:00,1.0592,1.0592,1.05875,1.0588,870499992.0
2007-08-01 20:20:00,1.0588,1.0589,1.05865,1.0587,528800001.0
2007-08-01 20:21:00,1.0587,1.0587,1.0584,1.0585,690000001.0
2007-08-01 20:22:00,1.0585,1.0585,1.05845,1.0585,282199999.0
2007-08-01 20:23:00,1.0585,1.0586,1.0585,1.0586,352100000.0
2007-08-01 20:24:00,1.0585,1.0585,1.05845,1.0585,223800001.0
2007-08-01 20:25:00,1.05845,1.0586,1.05845,1.0586,943300001.0
2007-08-01 20:26:00,1.0586,1.0586,1.0585,1.0585,905700002.0
2007-08-01 20:27:00,1.0585,1.0585,1.058,1.0581,1334999999.0
2007-08-01 20:28:00,1.0581,1.0582,1.0581,1.0582,682500002.0
2007-08-01 20:29:00,1.0582,1.0583,1.0581,1.0582,188600001.0
2007-08-01 20:30:00,1.0582,1.0583,1.0582,1.0583,191699998.0
2007-08-01 20:31:00,1.0584,1.0584,1.0583,1.0584,13400000.0
2007-08-01 20:32:00,1.0584,1.0584,1.0584,1.0584,2400000.0
2007-08-01 20:33:00,1.0584,1.0584,1.0581,1.05825,933199992.0
2007-08-01 20:34:00,1.0583,1.0583,1.05825,1.05825,149999996.0
2007-08-01 20:35:00,1.0583,1.0584,1.0583,1.0583,475599999.0
2007-08-01 20:36:00,1.0583,1.0583,1.0582,1.0582,243199999.0
2007-08-01 20:37:00,1.0582,1.0584,1.0582,1.0584,830400001.0
2007-08-01 20:38:00,1.0583,1.0584,1.0582,1.0582,1309300002.0
2007-08-01 20:39:00,1.0582,1.0586,1.0581,1.0582,2045899996.0
2007-08-01 20:40:00,1.0582,1.0585,1.0582,1.0583,1008779998.0
2007-08-01 20:41:00,1.0583,1.0584,1.0583,1.0584,84600000.0
2007-08-01 20:42:00,1.0584,1.0587,1.0584,1.0586,2040600011.0
2007-08-01 20:43:00,1.0586,1.0588,1.0584,1.0585,1031999996.0
2007-08-01 20:44:00,1.0585,1.0589,1.0584,1.0587,1276399996.0
2007-08-01 20:45:00,1.0587,1.0587,1.0587,1.0587,652500002.0
2007-08-01 20:46:00,1.0587,1.0591,1.0586,1.059,889099996.0
2007-08-01 20:47:00,1.0589,1.0592,1.0586,1.0589,1578900004.0
2007-08-01 20:48:00,1.0588,1.0588,1.0584,1.0585,2113100011.0
2007-08-01 20:49:00,1.0585,1.0585,1.05845,1.0585,357000002.0
2007-08-01 20:50:00,1.05845,1.0586,1.05845,1.0586,143000003.0
2007-08-01 20:51:00,1.0586,1.0586,1.0585,1.0586,187600002.0
2007-08-01 20:52:00,1.0586,1.0586,1.0585,1.0585,295600001.0
2007-08-01 20:53:00,1.0585,1.0585,1.0584,1.0585,376799995.0
2007-08-01 20:54:00,1.0585,1.0585,1.0584,1.0585,173799999.0
2007-08-01 20:55:00,1.0585,1.0586,1.0585,1.0586,69600001.0
2007-08-01 20:56:00,1.0586,1.0586,1.0586,1.0586,159100002.0
2007-08-01 20:57:00,1.0586,1.0588,1.0586,1.0587,202500000.0
2007-08-01 20:58:00,1.0587,1.0593,1.0587,1.0592,1892599991.0
2007-08-01 20:59:00,1.0593,1.0594,1.0589,1.059,1440699994.0
2007-08-01 21:00:00,1.059,1.0591,1.0589,1.0589,1121799996.0
2007-08-01 21:01:00,1.0589,1.0591,1.0588,1.059,864400005.0
2007-08-01 21:02:00,1.059,1.059,1.0589,1.059,94700000.0
2007-08-01 21:03:00,1.059,1.059,1.059,1.059,9300000.0
2007-08-01 21:04:00,1.059,1.059,1.059,1.059,9100000.0
2007-08-01 21:05:00,1.0589,1.0591,1.0589,1.059,915300002.0
2007-08-01 21:06:00,1.059,1.059,1.0589,1.0589,366699992.0
2007-08-01 21:07:00,1.0589,1.0591,1.0589,1.0591,1192300004.0
2007-08-01 21:08:00,1.05905,1.0592,1.059,1.059,958199994.0
2007-08-01 21:09:00,1.059,1.0593,1.059,1.0592,1163999992.0
2007-08-01 21:10:00,1.0592,1.0592,1.0591,1.0592,759199997.0
2007-08-01 21:11:00,1.0592,1.0592,1.0589,1.0592,481200000.0
2007-08-01 21:12:00,1.0592,1.0592,1.0591,1.0591,171500001.0
2007-08-01 21:13:00,1.0593,1.0593,1.05895,1.05895,103699997.0
2007-08-01 21:14:00,1.059,1.059,1.0589,1.0589,382499998.0
2007-08-01 21:15:00,1.0589,1.059,1.0589,1.059,404200001.0
2007-08-01 21:16:00,1.059,1.0591,1.0589,1.059,504399997.0
2007-08-01 21:17:00,1.059,1.059,1.059,1.059,190700000.0
2007-08-01 21:18:00,1.059,1.0591,1.059,1.0591,392400001.0
2007-08-01 21:19:00,1.0591,1.0591,1.059,1.0591,210099997.0
2007-08-01 21:20:00,1.0591,1.0593,1.059,1.0592,585199997.0
2007-08-01 21:21:00,1.0593,1.0595,1.0592,1.0593,585199997.0
2007-08-01 21:22:00,1.0593,1.0593,1.0592,1.0593,406800004.0
2007-08-01 21:23:00,1.0593,1.0593,1.0591,1.0591,520599998.0
2007-08-01 21:24:00,1.0591,1.0591,1.0591,1.0591,170800000.0
2007-08-01 21:25:00,1.0591,1.0593,1.0591,1.0591,699200002.0
2007-08-01 21:26:00,1.0592,1.0594,1.0592,1.0592,502799994.0
2007-08-01 21:27:00,1.0592,1.0593,1.0591,1.0592,393300001.0
2007-08-01 21:28:00,1.0591,1.0592,1.0589,1.0589,715399994.0
2007-08-01 21:29:00,1.059,1.059,1.0589,1.0589,460400002.0
2007-08-01 21:30:00,1.0589,1.0589,1.0588,1.0588,427399999.0
2007-08-01 21:31:00,1.0589,1.0589,1.0589,1.0589,125200000.0
2007-08-01 21:32:00,1.0589,1.0589,1.0588,1.0589,241300000.0
2007-08-01 21:33:00,1.0589,1.0589,1.0588,1.05885,289999997.0
2007-08-01 21:34:00,1.059,1.059,1.0588,1.0588,976699988.0
2007-08-01 21:35:00,1.0589,1.059,1.0588,1.0588,655300008.0
2007-08-01 21:36:00,1.0588,1.059,1.0588,1.059,145500000.0
2007-08-01 21:37:00,1.059,1.0591,1.059,1.059,387799999.0
2007-08-01 21:38:00,1.059,1.059,1.0585,1.0585,983700004.0
2007-08-01 21:39:00,1.0586,1.0589,1.05825,1.0584,1230600005.0
2007-08-01 21:40:00,1.0583,1.0584,1.058,1.0583,1101899997.0
2007-08-01 21:41:00,1.0583,1.0585,1.0583,1.0585,628599997.0
2007-08-01 21:42:00,1.0585,1.0585,1.0583,1.0583,811800002.0
2007-08-01 21:43:00,1.0583,1.0583,1.0581,1.0582,592299999.0
2007-08-01 21:44:00,1.0582,1.0582,1.058,1.058,228100000.0
2007-08-01 21:45:00,1.058,1.0581,1.0578,1.0578,800899998.0
2007-08-01 21:46:00,1.0578,1.0584,1.0578,1.0581,1819999996.0
2007-08-01 21:47:00,1.0582,1.0582,1.0582,1.0582,27300000.0
2007-08-01 21:48:00,1.0582,1.0583,1.0582,1.0582,83200001.0
2007-08-01 21:49:00,1.0582,1.0583,1.0582,1.0583,202000002.0
2007-08-01 21:50:00,1.0583,1.0583,1.058,1.0582,314100000.0
2007-08-01 21:51:00,1.0582,1.0583,1.0579,1.058,762899999.0
2007-08-01 21:52:00,1.058,1.058,1.0578,1.0578,399399996.0
2007-08-01 21:53:00,1.0578,1.0578,1.0578,1.0578,414700000.0
2007-08-01 21:54:00,1.0578,1.0578,1.0577,1.0577,638499999.0
2007-08-01 21:55:00,1.0577,1.0578,1.0574,1.0575,885100009.0
2007-08-01 21:56:00,1.0578,1.0578,1.0571,1.0571,918899996.0
2007-08-01 21:57:00,1.0575,1.0575,1.0571,1.0574,918899996.0
2007-08-01 21:58:00,1.0575,1.0575,1.0572,1.0574,918899996.0
2007-08-01 21:59:00,1.0574,1.0574,1.0573,1.0573,820500007.0
2007-08-01 22:00:00,1.0573,1.0579,1.0573,1.0579,1100100000.0
2007-08-01 22:01:00,1.0578,1.0579,1.0576,1.0578,920700004.0
2007-08-01 22:02:00,1.0578,1.0578,1.0578,1.0578,135200000.0
2007-08-01 22:03:00,1.0578,1.0578,1.0573,1.0574,1394400003.0
2007-08-01 22:04:00,1.0575,1.0576,1.05735,1.0575,480699995.0
2007-08-01 22:05:00,1.0575,1.0577,1.0574,1.0574,881300000.0
2007-08-01 22:06:00,1.0574,1.0575,1.0571,1.0571,704400004.0
2007-08-01 22:07:00,1.0571,1.0571,1.0569,1.0569,193700000.0
2007-08-01 22:08:00,1.0569,1.0569,1.0567,1.0569,566499993.0
2007-08-01 22:09:00,1.0569,1.0571,1.0569,1.0569,256100001.0
2007-08-01 22:10:00,1.057,1.057,1.057,1.057,50199999.0
2007-08-01 22:11:00,1.057,1.057,1.057,1.057,79200002.0
2007-08-01 22:12:00,1.057,1.0573,1.057,1.0573,1005900006.0
2007-08-01 22:13:00,1.0573,1.0574,1.057,1.057,206600001.0
2007-08-01 22:14:00,1.0572,1.0573,1.0569,1.0571,498400000.0
2007-08-01 22:15:00,1.0573,1.0573,1.057,1.0571,178100000.0
2007-08-01 22:16:00,1.0571,1.0571,1.057,1.057,201600001.0
2007-08-01 22:17:00,1.057,1.0571,1.0567,1.0567,354400000.0
2007-08-01 22:18:00,1.0568,1.0568,1.0561,1.0561,666699998.0
2007-08-01 22:19:00,1.0561,1.0563,1.0559,1.0562,490900002.0
2007-08-01 22:20:00,1.0562,1.0563,1.056,1.0563,383699997.0
2007-08-01 22:21:00,1.0563,1.0565,1.0563,1.0565,284400001.0
2007-08-01 22:22:00,1.0565,1.0565,1.0565,1.0565,12300000.0
2007-08-01 22:23:00,1.0565,1.0565,1.0563,1.0563,128800000.0
2007-08-01 22:24:00,1.0563,1.0563,1.0563,1.0563,4500000.0
2007-08-01 22:25:00,1.0563,1.0563,1.0561,1.0563,197600000.0
2007-08-01 22:26:00,1.0563,1.0563,1.0561,1.0562,215000003.0
2007-08-01 22:27:00,1.0562,1.0562,1.0558,1.0559,298800000.0
2007-08-01 22:28:00,1.0559,1.0559,1.0553,1.0557,1079100000.0
2007-08-01 22:29:00,1.0557,1.0559,1.0557,1.0557,182400000.0
2007-08-01 22:30:00,1.0557,1.0557,1.0557,1.0557,70800000.0
2007-08-01 22:31:00,1.0558,1.0558,1.0557,1.0557,81199999.0
2007-08-01 22:32:00,1.0558,1.0559,1.0558,1.0558,54500000.0
2007-08-01 22:33:00,1.0558,1.0562,1.0558,1.0561,453800000.0
2007-08-01 22:34:00,1.0561,1.0562,1.0557,1.0558,730000004.0
2007-08-01 22:35:00,1.0558,1.056,1.0557,1.0557,361800000.0
2007-08-01 22:36:00,1.0557,1.0558,1.0554,1.0556,1009599999.0
2007-08-01 22:37:00,1.0557,1.0561,1.0557,1.0561,302899996.0
2007-08-01 22:38:00,1.0561,1.0561,1.056,1.056,162400000.0
2007-08-01 22:39:00,1.056,1.0561,1.0557,1.0559,261200000.0
2007-08-01 22:40:00,1.0559,1.056,1.0556,1.0557,67100000.0
2007-08-01 22:41:00,1.0558,1.0558,1.0556,1.0556,43800000.0
2007-08-01 22:42:00,1.0557,1.0559,1.0557,1.0557,181600000.0
2007-08-01 22:43:00,1.0557,1.0557,1.0555,1.0557,201700001.0
2007-08-01 22:44:00,1.0558,1.0558,1.0557,1.0557,19500000.0
2007-08-01 22:45:00,1.05533,1.05554,1.05533,1.0555,102100000.0
2007-08-01 22:46:00,1.0557,1.0557,1.0557,1.0557,6400000.0
2007-08-01 22:47:00,1.0555,1.0557,1.0555,1.0556,93400000.0
2007-08-01 22:48:00,1.0558,1.0558,1.0551,1.0551,617299999.0
2007-08-01 22:49:00,1.0552,1.0555,1.0551,1.0553,331400000.0
2007-08-01 22:50:00,1.0553,1.0555,1.0553,1.0554,98600000.0
2007-08-01 22:51:00,1.0554,1.0556,1.0554,1.0555,284400001.0
2007-08-01 22:52:00,1.0555,1.0557,1.0555,1.0556,56000000.0
2007-08-01 22:53:00,1.05555,1.0557,1.0555,1.0555,562900002.0
2007-08-01 22:54:00,1.0555,1.0557,1.0555,1.0557,118000000.0
2007-08-01 22:55:00,1.0557,1.056,1.0557,1.0559,234700000.0
2007-08-01 22:56:00,1.056,1.056,1.0558,1.056,74800000.0
2007-08-01 22:57:00,1.056,1.0561,1.056,1.0561,221900001.0
2007-08-01 22:58:00,1.0561,1.0561,1.0561,1.0561,25600000.0
2007-08-01 22:59:00,1.0561,1.0561,1.0559,1.056,95900000.0
2007-08-01 23:00:00,1.056,1.056,1.056,1.056,74200000.0
2007-08-01 23:01:00,1.056,1.0561,1.0559,1.0561,38300000.0
2007-08-01 23:02:00,1.0561,1.0561,1.056,1.056,114500000.0
2007-08-01 23:03:00,1.056,1.056,1.0553,1.0557,43000000.0
2007-08-01 23:04:00,1.0559,1.0561,1.0558,1.0559,156999998.0
2007-08-01 23:05:00,1.056,1.056,1.0558,1.0558,4000000.0
2007-08-01 23:06:00,1.0558,1.056,1.0554,1.0556,118400000.0
2007-08-01 23:07:00,1.0557,1.0557,1.0557,1.0557,18000000.0
2007-08-01 23:08:00,1.0557,1.056,1.0556,1.0556,71600000.0
2007-08-01 23:09:00,1.0556,1.0557,1.0554,1.0554,232700000.0
2007-08-01 23:10:00,1.0555,1.0555,1.0555,1.0555,27000000.0
2007-08-01 23:11:00,1.0555,1.0555,1.0554,1.0555,124300000.0
2007-08-01 23:12:00,1.0554,1.0555,1.0554,1.0555,56800000.0
2007-08-01 23:13:00,1.0555,1.0557,1.0555,1.0556,76000000.0
2007-08-01 23:14:00,1.05548,1.05548,1.05541,1.05543,22800000.0
2007-08-01 23:15:00,1.0557,1.0557,1.0557,1.0557,4000000.0
2007-08-01 23:16:00,1.0557,1.0559,1.0556,1.0559,129600000.0
2007-08-01 23:17:00,1.05575,1.0559,1.0556,1.0557,127499999.0
2007-08-01 23:18:00,1.0557,1.0557,1.0557,1.0557,11900000.0
2007-08-01 23:19:00,1.0558,1.0559,1.0558,1.0559,313199997.0
2007-08-01 23:20:00,1.056,1.0562,1.056,1.0561,207199998.0
2007-08-01 23:21:00,1.0561,1.0561,1.0557,1.056,103600000.0
2007-08-01 23:22:00,1.056,1.056,1.056,1.056,20900000.0
2007-08-01 23:23:00,1.056,1.056,1.056,1.056,12000000.0
2007-08-01 23:24:00,1.0559,1.0559,1.0556,1.0559,65100000.0
2007-08-01 23:25:00,1.0559,1.056,1.0554,1.0557,162400001.0
2007-08-01 23:26:00,1.0557,1.0557,1.0556,1.0556,12000000.0
2007-08-01 23:27:00,1.05537,1.0554,1.05534,1.05535,163300000.0
2007-08-01 23:28:00,1.0556,1.0556,1.0554,1.0554,134300001.0
2007-08-01 23:29:00,1.0555,1.0557,1.0555,1.0556,130100001.0
2007-08-01 23:30:00,1.0556,1.0556,1.0556,1.0556,4000000.0
2007-08-01 23:31:00,1.0556,1.0556,1.0556,1.0556,107200000.0
2007-08-01 23:32:00,1.0559,1.0559,1.0556,1.0556,145499999.0
2007-08-01 23:33:00,1.0556,1.0559,1.0556,1.0559,57300000.0
2007-08-01 23:34:00,1.0559,1.0559,1.0557,1.0557,213700000.0
2007-08-01 23:35:00,1.0557,1.0557,1.0556,1.0557,127500000.0
2007-08-01 23:36:00,1.0557,1.0557,1.0556,1.0557,165599999.0
2007-08-01 23:37:00,1.0557,1.0559,1.0556,1.0559,434699999.0
2007-08-01 23:38:00,1.056,1.0562,1.0559,1.056,231800000.0
2007-08-01 23:39:00,1.056,1.0561,1.0557,1.0561,122899999.0
2007-08-01 23:40:00,1.0561,1.0564,1.0557,1.0559,295400005.0
2007-08-01 23:41:00,1.0559,1.056,1.0559,1.0559,110999999.0
2007-08-01 23:42:00,1.056,1.056,1.0558,1.0559,32700000.0
2007-08-01 23:43:00,1.0559,1.0559,1.0557,1.0559,103200001.0
2007-08-01 23:44:00,1.0559,1.0559,1.0559,1.0559,8800000.0
2007-08-01 23:45:00,1.0558,1.0558,1.0558,1.0558,68799998.0
2007-08-01 23:46:00,1.0559,1.0559,1.0558,1.0559,104199999.0
2007-08-01 23:47:00,1.056,1.0563,1.0559,1.056,179200000.0
2007-08-01 23:48:00,1.0559,1.056,1.0559,1.056,86100000.0
2007-08-01 23:49:00,1.056,1.056,1.056,1.056,54400000.0
2007-08-01 23:50:00,1.05565,1.05582,1.05562,1.05563,175499998.0
2007-08-01 23:51:00,1.056,1.056,1.0559,1.0559,70400000.0
2007-08-01 23:52:00,1.0559,1.0559,1.0559,1.0559,118400000.0
2007-08-01 23:53:00,1.0559,1.0559,1.0558,1.0558,209599995.0
2007-08-01 23:54:00,1.0559,1.0559,1.0558,1.0559,206399998.0
2007-08-01 23:55:00,1.0559,1.0559,1.0559,1.0559,118400000.0
2007-08-01 23:56:00,1.0558,1.0559,1.0558,1.0559,264900000.0
2007-08-01 23:57:00,1.0559,1.0559,1.0558,1.0558,83200000.0
2007-08-01 23:58:00,1.05555,1.05573,1.05552,1.05552,506700008.0
2007-08-01 23:59:00,1.0559,1.0559,1.0559,1.0559,32000000.0
2007-08-02 00:00:00,1.0559,1.0559,1.0558,1.0558,77599998.0
2007-08-02 00:01:00,1.0559,1.056,1.0559,1.0559,49599999.0
2007-08-02 00:02:00,1.0559,1.056,1.0558,1.0558,490799998.0
2007-08-02 00:03:00,1.0558,1.056,1.0557,1.0559,309299999.0
2007-08-02 00:04:00,1.0559,1.0559,1.0559,1.0559,40000000.0
2007-08-02 00:05:00,1.0559,1.0559,1.0557,1.0558,191200000.0
2007-08-02 00:06:00,1.0559,1.0559,1.0559,1.0559,24800000.0
2007-08-02 00:07:00,1.0559,1.0559,1.0558,1.0558,83800000.0
2007-08-02 00:08:00,1.05547,1.05559,1.05547,1.05559,12200000.0
2007-08-02 00:09:00,1.0558,1.0558,1.0557,1.0558,142000000.0
2007-08-02 00:10:00,1.0558,1.0558,1.0558,1.0558,59000000.0
2007-08-02 00:11:00,1.0558,1.0558,1.0558,1.0558,39200000.0
2007-08-02 00:12:00,1.0558,1.0558,1.0555,1.0555,249500000.0
2007-08-02 00:13:00,1.0555,1.0555,1.0554,1.0555,272800002.0
2007-08-02 00:14:00,1.0555,1.0556,1.0554,1.0555,136800002.0
2007-08-02 00:15:00,1.0555,1.0555,1.0555,1.0555,14400000.0
2007-08-02 00:16:00,1.0555,1.0555,1.05523,1.05541,208000002.0
2007-08-02 00:17:00,1.0555,1.0555,1.0551,1.0552,422099999.0
2007-08-02 00:18:00,1.0552,1.0552,1.0552,1.0552,213600000.0
2007-08-02 00:19:00,1.0552,1.0552,1.0552,1.0552,259000000.0
2007-08-02 00:20:00,1.0555,1.0555,1.0554,1.0555,266700000.0
2007-08-02 00:21:00,1.0555,1.0555,1.0554,1.0554,241400000.0
2007-08-02 00:22:00,1.0554,1.0556,1.0554,1.0555,567400003.0
2007-08-02 00:23:00,1.0556,1.0556,1.0552,1.0554,195400001.0
2007-08-02 00:24:00,1.0554,1.0554,1.0554,1.0554,100800001.0
2007-08-02 00:25:00,1.0554,1.0555,1.0554,1.0555,126499998.0
2007-08-02 00:26:00,1.0555,1.0555,1.0554,1.0554,145900001.0
2007-08-02 00:27:00,1.0555,1.0555,1.0555,1.0555,16000000.0
2007-08-02 00:28:00,1.0555,1.0556,1.0555,1.0556,94100000.0
2007-08-02 00:29:00,1.0556,1.0557,1.0555,1.0557,213200000.0
2007-08-02 00:30:00,1.0557,1.0557,1.0557,1.0557,1000000.0
2007-08-02 00:31:00,1.0556,1.0556,1.0556,1.0556,98100000.0
2007-08-02 00:32:00,1.0556,1.0556,1.0554,1.0554,65300002.0
2007-08-02 00:33:00,1.0555,1.0555,1.0555,1.0555,74400001.0
2007-08-02 00:34:00,1.0555,1.0555,1.0555,1.0555,56000000.0
2007-08-02 00:35:00,1.0555,1.0555,1.0554,1.0555,151300000.0
2007-08-02 00:36:00,1.0555,1.0556,1.0555,1.0556,96000000.0
2007-08-02 00:37:00,1.0556,1.0556,1.0555,1.0555,146499999.0
2007-08-02 00:38:00,1.0555,1.0556,1.0555,1.0556,90200000.0
2007-08-02 00:39:00,1.0557,1.0559,1.0557,1.0558,368700005.0
2007-08-02 00:40:00,1.0558,1.0559,1.0558,1.0559,112800000.0
2007-08-02 00:41:00,1.0559,1.056,1.0559,1.056,50200001.0
2007-08-02 00:42:00,1.05574,1.05577,1.05566,1.05573,91200000.0
2007-08-02 00:43:00,1.056,1.056,1.0559,1.0559,109400002.0
2007-08-02 00:44:00,1.056,1.0562,1.0559,1.0561,577000006.0
2007-08-02 00:45:00,1.0561,1.0561,1.0561,1.0561,62000001.0
2007-08-02 00:46:00,1.0561,1.0561,1.0561,1.0561,39700000.0
2007-08-02 00:47:00,1.05602,1.05628,1.05602,1.05628,15200000.0
2007-08-02 00:48:00,1.0563,1.0565,1.056,1.056,431500003.0
2007-08-02 00:49:00,1.056,1.0562,1.0559,1.0559,690299997.0
2007-08-02 00:50:00,1.056,1.056,1.056,1.056,5700000.0
2007-08-02 00:51:00,1.05568,1.05585,1.05567,1.0558,278100007.0
2007-08-02 00:52:00,1.056,1.056,1.056,1.056,118100000.0
2007-08-02 00:53:00,1.056,1.0561,1.056,1.056,174199999.0
2007-08-02 00:54:00,1.056,1.056,1.056,1.056,71199996.0
2007-08-02 00:55:00,1.056,1.056,1.056,1.056,69400002.0
2007-08-02 00:56:00,1.056,1.056,1.056,1.056,70100001.0
2007-08-02 00:57:00,1.056,1.056,1.056,1.056,72399999.0
2007-08-02 00:58:00,1.056,1.056,1.056,1.056,55800000.0
2007-08-02 00:59:00,1.056,1.056,1.056,1.056,48600003.0
2007-08-02 01:00:00,1.056,1.056,1.056,1.056,74400000.0
2007-08-02 01:01:00,1.0561,1.0563,1.0561,1.0561,442600003.0
2007-08-02 01:02:00,1.0562,1.0565,1.0561,1.0564,377900000.0
2007-08-02 01:03:00,1.0564,1.0565,1.0564,1.0565,362000001.0
2007-08-02 01:04:00,1.0565,1.0565,1.0562,1.0562,321399998.0
2007-08-02 01:05:00,1.0562,1.0562,1.05615,1.0562,66000000.0
2007-08-02 01:06:00,1.0562,1.0564,1.05615,1.0564,71900000.0
2007-08-02 01:07:00,1.05625,1.0564,1.05615,1.05625,95500000.0
2007-08-02 01:08:00,1.0563,1.0564,1.05625,1.0564,146600000.0
2007-08-02 01:09:00,1.0564,1.0564,1.05625,1.05625,355999994.0
2007-08-02 01:10:00,1.0563,1.0563,1.0563,1.0563,31900000.0
2007-08-02 01:11:00,1.0563,1.0566,1.0563,1.0564,335699999.0
2007-08-02 01:12:00,1.0563,1.0564,1.0563,1.0564,94500001.0
2007-08-02 01:13:00,1.0564,1.0565,1.0564,1.0565,5700000.0
2007-08-02 01:14:00,1.0566,1.0567,1.0566,1.0567,32500000.0
2007-08-02 01:15:00,1.0566,1.0566,1.0566,1.0566,24000000.0
2007-08-02 01:16:00,1.0567,1.0567,1.0567,1.0567,20800000.0
2007-08-02 01:17:00,1.05635,1.05645,1.05635,1.05638,561100003.0
2007-08-02 01:18:00,1.0567,1.0568,1.0567,1.0568,66700000.0
2007-08-02 01:19:00,1.05651,1.0566,1.05637,1.05637,702100001.0
2007-08-02 01:20:00,1.0568,1.05685,1.0568,1.05685,31000000.0
2007-08-02 01:21:00,1.0569,1.0569,1.0569,1.0569,39200000.0
2007-08-02 01:22:00,1.0569,1.0569,1.0569,1.0569,112800000.0
2007-08-02 01:23:00,1.0569,1.05695,1.05685,1.0569,186499999.0
2007-08-02 01:24:00,1.0569,1.0569,1.0569,1.0569,31200000.0
2007-08-02 01:25:00,1.0569,1.0572,1.0569,1.057,339799999.0
2007-08-02 01:26:00,1.0573,1.0574,1.05705,1.0573,110400001.0
2007-08-02 01:27:00,1.0571,1.0573,1.0571,1.0571,73300000.0
2007-08-02 01:28:00,1.0571,1.0573,1.0571,1.0573,70700001.0
2007-08-02 01:29:00,1.05695,1.05695,1.05667,1.05667,109800000.0
2007-08-02 01:30:00,1.0573,1.0573,1.0572,1.0573,40800000.0
2007-08-02 01:31:00,1.0573,1.0573,1.0573,1.0573,7700000.0
2007-08-02 01:32:00,1.0573,1.05735,1.0573,1.0573,73700000.0
2007-08-02 01:33:00,1.0573,1.0573,1.0573,1.0573,42600000.0
2007-08-02 01:34:00,1.0573,1.0573,1.057,1.0571,490500004.0
2007-08-02 01:35:00,1.0571,1.0571,1.0571,1.0571,172800000.0
2007-08-02 01:36:00,1.05687,1.05693,1.05687,1.05693,16000000.0
2007-08-02 01:37:00,1.05703,1.05703,1.05697,1.05699,20000000.0
2007-08-02 01:38:00,1.0571,1.0573,1.0571,1.0573,90900000.0
2007-08-02 01:39:00,1.0572,1.0572,1.05715,1.05715,8800000.0
2007-08-02 01:40:00,1.0573,1.0573,1.0571,1.0571,90800000.0
2007-08-02 01:41:00,1.05715,1.05715,1.05715,1.05715,6400000.0
2007-08-02 01:42:00,1.05715,1.0572,1.05715,1.0572,5300000.0
2007-08-02 01:43:00,1.0572,1.0573,1.0572,1.0573,32000000.0
2007-08-02 01:44:00,1.0573,1.0574,1.0573,1.0574,55100000.0
2007-08-02 01:45:00,1.0574,1.0574,1.0574,1.0574,1900000.0
2007-08-02 01:46:00,1.0573,1.0573,1.0573,1.0573,50100000.0
2007-08-02 01:47:00,1.0573,1.0573,1.0571,1.0572,78100000.0
2007-08-02 01:48:00,1.0572,1.0572,1.05705,1.0572,33000000.0
2007-08-02 01:49:00,1.0573,1.05735,1.05715,1.0572,95800000.0
2007-08-02 01:50:00,1.05725,1.0573,1.0572,1.0573,27600000.0
2007-08-02 01:51:00,1.0573,1.0573,1.0573,1.0573,4100000.0
2007-08-02 01:52:00,1.0573,1.0574,1.0573,1.0574,19600000.0
2007-08-02 01:53:00,1.0574,1.0577,1.0574,1.0577,61900000.0
2007-08-02 01:54:00,1.0576,1.0576,1.0574,1.0574,38400000.0
2007-08-02 01:55:00,1.0574,1.0574,1.05735,1.05735,59200000.0
2007-08-02 01:56:00,1.0574,1.0577,1.0574,1.0575,200099999.0
2007-08-02 01:57:00,1.0575,1.0575,1.0575,1.0575,133100000.0
2007-08-02 01:58:00,1.0575,1.0575,1.0574,1.0574,27999999.0
2007-08-02 01:59:00,1.0574,1.0576,1.0574,1.0575,13300000.0
2007-08-02 02:00:00,1.0575,1.0576,1.0575,1.0576,45500000.0
2007-08-02 02:01:00,1.0576,1.0576,1.0575,1.0576,54200000.0
2007-08-02 02:02:00,1.0576,1.0576,1.05755,1.05755,66800000.0
2007-08-02 02:03:00,1.0576,1.0576,1.0576,1.0576,51000000.0
2007-08-02 02:04:00,1.0576,1.0576,1.0576,1.0576,42400000.0
2007-08-02 02:05:00,1.0576,1.0576,1.05755,1.0576,22600000.0
2007-08-02 02:06:00,1.0576,1.0576,1.0574,1.0574,100100000.0
2007-08-02 02:07:00,1.0574,1.05755,1.05735,1.05755,283500000.0
2007-08-02 02:08:00,1.0576,1.0577,1.05755,1.0577,140100000.0
2007-08-02 02:09:00,1.0578,1.0578,1.0577,1.0578,48000000.0
2007-08-02 02:10:00,1.0578,1.0578,1.0578,1.0578,400000.0
2007-08-02 02:11:00,1.0577,1.0578,1.0577,1.0577,63500000.0
2007-08-02 02:12:00,1.0577,1.05775,1.05765,1.05775,174599998.0
2007-08-02 02:13:00,1.0578,1.0578,1.0575,1.0575,171699998.0
2007-08-02 02:14:00,1.0575,1.0577,1.0575,1.0577,246499999.0
2007-08-02 02:15:00,1.0577,1.0577,1.05765,1.0577,9600000.0
2007-08-02 02:16:00,1.0577,1.05775,1.0577,1.05775,11300000.0
2007-08-02 02:17:00,1.05775,1.0581,1.05775,1.058,230700000.0
2007-08-02 02:18:00,1.058,1.058,1.05775,1.05785,437500000.0
2007-08-02 02:19:00,1.05785,1.05785,1.05775,1.05775,82100000.0
2007-08-02 02:20:00,1.0578,1.0578,1.05765,1.05765,106299999.0
2007-08-02 02:21:00,1.0577,1.0577,1.0575,1.0576,139800000.0
2007-08-02 02:22:00,1.0576,1.0576,1.05735,1.05745,118900000.0
2007-08-02 02:23:00,1.05745,1.0575,1.0573,1.0574,121400000.0
2007-08-02 02:24:00,1.0574,1.05755,1.0571,1.0575,301400002.0
2007-08-02 02:25:00,1.0575,1.0576,1.0575,1.0576,59100000.0
2007-08-02 02:26:00,1.05765,1.05765,1.05765,1.05765,8000000.0
2007-08-02 02:27:00,1.0577,1.0578,1.0577,1.0578,218599995.0
2007-08-02 02:28:00,1.0578,1.0578,1.0577,1.0578,39500000.0
2007-08-02 02:29:00,1.0578,1.0578,1.0577,1.0577,14800000.0
2007-08-02 02:30:00,1.0577,1.0577,1.0577,1.0577,48300000.0
2007-08-02 02:31:00,1.05745,1.05762,1.05739,1.05762,112000000.0
2007-08-02 02:32:00,1.0577,1.0578,1.0577,1.0577,167100000.0
2007-08-02 02:33:00,1.05742,1.05753,1.05731,1.05753,127400000.0
2007-08-02 02:34:00,1.05745,1.05755,1.05724,1.05735,192300003.0
2007-08-02 02:35:00,1.0577,1.0578,1.0577,1.0578,42100000.0
2007-08-02 02:36:00,1.0578,1.0578,1.0577,1.0577,21900000.0
2007-08-02 02:37:00,1.0577,1.0577,1.0577,1.0577,500000.0
2007-08-02 02:38:00,1.0576,1.0576,1.0576,1.0576,14400000.0
2007-08-02 02:39:00,1.0576,1.0577,1.0576,1.0577,8400000.0
2007-08-02 02:40:00,1.05765,1.05765,1.05765,1.05765,1600000.0
2007-08-02 02:41:00,1.0576,1.0576,1.0575,1.0575,195500000.0
2007-08-02 02:42:00,1.0575,1.0576,1.0575,1.0576,174400000.0
2007-08-02 02:43:00,1.05729,1.05743,1.0572,1.0572,12800000.0
2007-08-02 02:44:00,1.05737,1.05737,1.05725,1.05725,7300000.0
2007-08-02 02:45:00,1.0576,1.0576,1.0576,1.0576,23800000.0
2007-08-02 02:46:00,1.05745,1.05745,1.05727,1.05727,18400000.0
2007-08-02 02:47:00,1.0576,1.0576,1.0576,1.0576,45000000.0
2007-08-02 02:48:00,1.0576,1.0576,1.0576,1.0576,14800000.0
2007-08-02 02:49:00,1.0576,1.0576,1.0576,1.0576,7400000.0
2007-08-02 02:50:00,1.0576,1.0576,1.0576,1.0576,22300000.0
2007-08-02 02:51:00,1.0576,1.0578,1.0576,1.0577,49000000.0
2007-08-02 02:52:00,1.0577,1.0577,1.0576,1.0576,140000000.0
2007-08-02 02:53:00,1.0576,1.0577,1.0576,1.0577,57200000.0
2007-08-02 02:54:00,1.0577,1.0577,1.0576,1.0577,74100000.0
2007-08-02 02:55:00,1.0577,1.0578,1.0577,1.0577,116300000.0
2007-08-02 02:56:00,1.0577,1.0577,1.05765,1.05765,77600000.0
2007-08-02 02:57:00,1.0577,1.0577,1.0575,1.0576,75100000.0
2007-08-02 02:58:00,1.05703,1.0572,1.05703,1.05707,26200000.0
2007-08-02 02:59:00,1.0576,1.05765,1.0575,1.0576,402200001.0
2007-08-02 03:00:00,1.05765,1.05765,1.05765,1.05765,4800000.0
2007-08-02 03:01:00,1.05765,1.05765,1.0576,1.0576,56700000.0
2007-08-02 03:02:00,1.0577,1.0577,1.05755,1.05755,10000000.0
2007-08-02 03:03:00,1.0575,1.0575,1.05745,1.05745,42400000.0
2007-08-02 03:04:00,1.0575,1.0575,1.05745,1.0575,91200000.0
2007-08-02 03:05:00,1.0575,1.0575,1.0575,1.0575,10400000.0
2007-08-02 03:06:00,1.05741,1.05741,1.0572,1.0572,171800000.0
2007-08-02 03:07:00,1.0575,1.0576,1.0575,1.0576,30800000.0
2007-08-02 03:08:00,1.0577,1.0577,1.05755,1.05755,316500000.0
2007-08-02 03:09:00,1.0576,1.0577,1.0576,1.05765,59600001.0
2007-08-02 03:10:00,1.05765,1.0577,1.05765,1.0577,46100000.0
2007-08-02 03:11:00,1.0578,1.0578,1.0578,1.0578,16800000.0
2007-08-02 03:12:00,1.0578,1.0578,1.0578,1.0578,508900004.0
2007-08-02 03:13:00,1.0578,1.0578,1.0578,1.0578,52200000.0
2007-08-02 03:14:00,1.0578,1.0578,1.05775,1.05775,278700000.0
2007-08-02 03:15:00,1.05775,1.0578,1.05775,1.0578,30400000.0
2007-08-02 03:16:00,1.0578,1.0578,1.0578,1.0578,19200000.0
2007-08-02 03:17:00,1.0578,1.0578,1.0578,1.0578,24000000.0
2007-08-02 03:18:00,1.0578,1.05785,1.05775,1.05775,49900000.0
2007-08-02 03:19:00,1.0577,1.0577,1.0576,1.0576,152999999.0
2007-08-02 03:20:00,1.0576,1.0576,1.05745,1.05745,31700000.0
2007-08-02 03:21:00,1.0576,1.0576,1.0575,1.0575,26400000.0
2007-08-02 03:22:00,1.05755,1.0576,1.05755,1.05755,8100000.0
2007-08-02 03:23:00,1.05755,1.0577,1.05755,1.0577,106800000.0
2007-08-02 03:24:00,1.0577,1.0577,1.0576,1.0576,154900003.0
2007-08-02 03:25:00,1.0576,1.05775,1.05745,1.05745,446900000.0
2007-08-02 03:26:00,1.0576,1.0577,1.0575,1.0575,155000000.0
2007-08-02 03:27:00,1.0575,1.0575,1.0575,1.0575,36800000.0
2007-08-02 03:28:00,1.0575,1.0575,1.0575,1.0575,55200000.0
2007-08-02 03:29:00,1.0575,1.0575,1.0575,1.0575,73700000.0
2007-08-02 03:30:00,1.0575,1.0575,1.05745,1.0575,37800000.0
2007-08-02 03:31:00,1.0575,1.0576,1.0575,1.0575,40000000.0
2007-08-02 03:32:00,1.0576,1.0576,1.0576,1.0576,15800000.0
2007-08-02 03:33:00,1.0576,1.0576,1.0576,1.0576,1500000.0
2007-08-02 03:34:00,1.0576,1.0576,1.0575,1.0576,22000000.0
2007-08-02 03:35:00,1.0576,1.05765,1.0576,1.05765,27200000.0
2007-08-02 03:36:00,1.05765,1.05765,1.0576,1.0576,53700000.0
2007-08-02 03:37:00,1.0576,1.0576,1.0576,1.0576,85400000.0
2007-08-02 03:38:00,1.0576,1.05765,1.0576,1.05765,28800000.0
2007-08-02 03:39:00,1.05735,1.0574,1.05735,1.0574,54100000.0
2007-08-02 03:40:00,1.05765,1.0577,1.05765,1.05765,9200000.0
2007-08-02 03:41:00,1.0577,1.0577,1.0576,1.0577,34900000.0
2007-08-02 03:42:00,1.0577,1.0577,1.0575,1.0576,138100001.0
2007-08-02 03:43:00,1.0576,1.0576,1.0576,1.0576,10500000.0
2007-08-02 03:44:00,1.0576,1.0577,1.0576,1.0576,15800000.0
2007-08-02 03:45:00,1.0576,1.0576,1.0576,1.0576,8400000.0
2007-08-02 03:46:00,1.0576,1.0576,1.0576,1.0576,8400000.0
2007-08-02 03:47:00,1.0576,1.0576,1.0576,1.0576,8400000.0
2007-08-02 03:48:00,1.0576,1.0576,1.05745,1.0575,99500000.0
2007-08-02 03:49:00,1.0575,1.0575,1.05705,1.05725,445600001.0
2007-08-02 03:50:00,1.0573,1.0575,1.0573,1.0574,392400002.0
2007-08-02 03:51:00,1.0574,1.0575,1.05735,1.0574,107100000.0
2007-08-02 03:52:00,1.0574,1.0574,1.05735,1.05735,60800000.0
2007-08-02 03:53:00,1.0573,1.0573,1.057,1.057,340800001.0
2007-08-02 03:54:00,1.057,1.057,1.05695,1.057,79200000.0
2007-08-02 03:55:00,1.05678,1.05696,1.05666,1.05672,161599998.0
2007-08-02 03:56:00,1.0572,1.0572,1.0567,1.0568,407100001.0
2007-08-02 03:57:00,1.057,1.057,1.0566,1.0568,762500006.0
2007-08-02 03:58:00,1.0565,1.05677,1.05642,1.05655,118299999.0
2007-08-02 03:59:00,1.05647,1.05652,1.05647,1.05652,31299999.0
2007-08-02 04:00:00,1.0567,1.0569,1.0565,1.0567,584000005.0
2007-08-02 04:01:00,1.0567,1.0567,1.0565,1.05665,360500000.0
2007-08-02 04:02:00,1.05665,1.057,1.05665,1.05695,222600000.0
2007-08-02 04:03:00,1.057,1.057,1.0566,1.05675,248499999.0
2007-08-02 04:04:00,1.0568,1.0568,1.05675,1.05675,9600000.0
2007-08-02 04:05:00,1.0568,1.0568,1.0568,1.0568,2000000.0
2007-08-02 04:06:00,1.0568,1.057,1.0568,1.057,640200005.0
2007-08-02 04:07:00,1.057,1.0571,1.057,1.0571,185099999.0
2007-08-02 04:08:00,1.0571,1.0571,1.05695,1.05695,222700002.0
2007-08-02 04:09:00,1.05695,1.0571,1.05695,1.057,544200004.0
2007-08-02 04:10:00,1.057,1.057,1.05695,1.05695,237400001.0
2007-08-02 04:11:00,1.057,1.057,1.057,1.057,150400000.0
2007-08-02 04:12:00,1.057,1.057,1.057,1.057,184800000.0
2007-08-02 04:13:00,1.057,1.057,1.05685,1.05695,418800006.0
2007-08-02 04:14:00,1.05695,1.057,1.05695,1.05695,160500000.0
2007-08-02 04:15:00,1.057,1.057,1.057,1.057,70500000.0
2007-08-02 04:16:00,1.057,1.057,1.0569,1.0569,525100002.0
2007-08-02 04:17:00,1.0569,1.057,1.0569,1.057,216299997.0
2007-08-02 04:18:00,1.057,1.057,1.057,1.057,72800000.0
2007-08-02 04:19:00,1.057,1.057,1.05695,1.05695,67200000.0
2007-08-02 04:20:00,1.057,1.057,1.05695,1.057,45600000.0
2007-08-02 04:21:00,1.057,1.057,1.057,1.057,52000000.0
2007-08-02 04:22:00,1.057,1.057,1.057,1.057,52000000.0
2007-08-02 04:23:00,1.057,1.057,1.057,1.057,241200001.0
2007-08-02 04:24:00,1.057,1.057,1.05695,1.057,174600000.0
2007-08-02 04:25:00,1.0571,1.0571,1.057,1.057,143900000.0
2007-08-02 04:26:00,1.057,1.057,1.05695,1.057,304699995.0
2007-08-02 04:27:00,1.05664,1.05684,1.05664,1.05684,36700001.0
2007-08-02 04:28:00,1.057,1.0572,1.057,1.057,329700002.0
2007-08-02 04:29:00,1.057,1.057,1.057,1.057,82500000.0
2007-08-02 04:30:00,1.057,1.057,1.057,1.057,129500000.0
2007-08-02 04:31:00,1.057,1.057,1.05695,1.05695,226600001.0
2007-08-02 04:32:00,1.057,1.057,1.057,1.057,121200000.0
2007-08-02 04:33:00,1.057,1.057,1.05695,1.057,153399997.0
2007-08-02 04:34:00,1.057,1.057,1.05695,1.05695,99200000.0
2007-08-02 04:35:00,1.057,1.0571,1.057,1.057,126400004.0
2007-08-02 04:36:00,1.057,1.057,1.057,1.057,311799995.0
2007-08-02 04:37:00,1.057,1.057,1.057,1.057,330099995.0
2007-08-02 04:38:00,1.057,1.057,1.057,1.057,167799994.0
2007-08-02 04:39:00,1.057,1.057,1.057,1.057,85600000.0
2007-08-02 04:40:00,1.057,1.057,1.057,1.057,21400000.0
2007-08-02 04:41:00,1.057,1.0571,1.057,1.0571,123800000.0
2007-08-02 04:42:00,1.0571,1.0571,1.057,1.05705,168700000.0
2007-08-02 04:43:00,1.0571,1.0571,1.05705,1.0571,20800000.0
2007-08-02 04:44:00,1.0571,1.0573,1.05705,1.05705,136800000.0
2007-08-02 04:45:00,1.05705,1.05705,1.05705,1.05705,16900000.0
2007-08-02 04:46:00,1.05705,1.05705,1.057,1.05705,61100000.0
2007-08-02 04:47:00,1.05666,1.05687,1.05666,1.05687,159999999.0
2007-08-02 04:48:00,1.05705,1.0571,1.05705,1.05705,19200000.0
2007-08-02 04:49:00,1.05705,1.0571,1.05705,1.0571,16000000.0
2007-08-02 04:50:00,1.0571,1.0571,1.05705,1.0571,406199998.0
2007-08-02 04:51:00,1.0571,1.0571,1.0571,1.0571,92600002.0
2007-08-02 04:52:00,1.0571,1.0571,1.0571,1.0571,125500000.0
2007-08-02 04:53:00,1.0571,1.0571,1.05705,1.05705,78500002.0
2007-08-02 04:54:00,1.0571,1.0572,1.0571,1.0572,125099997.0
2007-08-02 04:55:00,1.05715,1.0572,1.05715,1.0572,58800000.0
2007-08-02 04:56:00,1.05715,1.05715,1.0571,1.0571,65300000.0
2007-08-02 04:57:00,1.0571,1.0571,1.0571,1.0571,17900000.0
2007-08-02 04:58:00,1.0571,1.0571,1.0571,1.0571,16800000.0
2007-08-02 04:59:00,1.0571,1.0571,1.0571,1.0571,11200000.0
2007-08-02 05:00:00,1.0571,1.05715,1.057,1.057,278199997.0
2007-08-02 05:01:00,1.057,1.0571,1.057,1.05705,107100000.0
2007-08-02 05:02:00,1.05705,1.0571,1.05705,1.0571,12800000.0
2007-08-02 05:03:00,1.0571,1.0571,1.0569,1.057,393100000.0
2007-08-02 05:04:00,1.057,1.057,1.057,1.057,132300000.0
2007-08-02 05:05:00,1.057,1.057,1.057,1.057,14400000.0
2007-08-02 05:06:00,1.057,1.057,1.0566,1.0569,180500000.0
2007-08-02 05:07:00,1.05685,1.05685,1.0567,1.0567,66399999.0
2007-08-02 05:08:00,1.0567,1.0568,1.0567,1.0567,518500002.0
2007-08-02 05:09:00,1.0567,1.0567,1.0567,1.0567,289900002.0
2007-08-02 05:10:00,1.0567,1.0567,1.0567,1.0567,87600000.0
2007-08-02 05:11:00,1.0567,1.0568,1.0567,1.0568,72800000.0
2007-08-02 05:12:00,1.0568,1.0568,1.05665,1.0567,92200000.0
2007-08-02 05:13:00,1.0567,1.0568,1.0567,1.0568,127600000.0
2007-08-02 05:14:00,1.0568,1.0568,1.05675,1.0568,38700000.0
2007-08-02 05:15:00,1.05675,1.0568,1.05665,1.05675,210700000.0
2007-08-02 05:16:00,1.05685,1.0569,1.0568,1.0569,35599999.0
2007-08-02 05:17:00,1.05646,1.05659,1.05642,1.05642,301000003.0
2007-08-02 05:18:00,1.05656,1.05675,1.05656,1.05659,410400002.0
2007-08-02 05:19:00,1.0569,1.0569,1.0569,1.0569,16000000.0
2007-08-02 05:20:00,1.05657,1.05685,1.05654,1.05657,379200002.0
2007-08-02 05:21:00,1.0569,1.057,1.0569,1.05695,518400008.0
2007-08-02 05:22:00,1.057,1.057,1.057,1.057,25399999.0
2007-08-02 05:23:00,1.057,1.057,1.057,1.057,25200001.0
2007-08-02 05:24:00,1.05653,1.05684,1.05653,1.05682,846599998.0
2007-08-02 05:25:00,1.057,1.0571,1.057,1.057,103200000.0
2007-08-02 05:26:00,1.05705,1.0574,1.05705,1.0573,300000002.0
2007-08-02 05:27:00,1.0573,1.0574,1.0573,1.0574,34000000.0
2007-08-02 05:28:00,1.0574,1.0574,1.0574,1.0574,40000000.0
2007-08-02 05:29:00,1.0574,1.0574,1.0574,1.0574,20000000.0
2007-08-02 05:30:00,1.0574,1.0575,1.05725,1.0575,324700000.0
2007-08-02 05:31:00,1.0575,1.0576,1.0575,1.0575,230400005.0
2007-08-02 05:32:00,1.0575,1.0577,1.05745,1.0577,465200004.0
2007-08-02 05:33:00,1.05775,1.0578,1.05775,1.0578,278399996.0
2007-08-02 05:34:00,1.0578,1.0578,1.0578,1.0578,101599997.0
2007-08-02 05:35:00,1.0578,1.05785,1.0578,1.0578,289600005.0
2007-08-02 05:36:00,1.0578,1.058,1.0578,1.05795,388499996.0
2007-08-02 05:37:00,1.058,1.0583,1.058,1.0583,709599994.0
2007-08-02 05:38:00,1.0583,1.0584,1.0582,1.0584,367099999.0
2007-08-02 05:39:00,1.0584,1.0584,1.05825,1.0583,233300001.0
2007-08-02 05:40:00,1.0583,1.0584,1.0583,1.05835,53800000.0
2007-08-02 05:41:00,1.0583,1.0583,1.0583,1.0583,137200000.0
2007-08-02 05:42:00,1.0583,1.0583,1.0583,1.0583,46000000.0
2007-08-02 05:43:00,1.0583,1.05835,1.0583,1.05835,59200000.0
2007-08-02 05:44:00,1.0584,1.0585,1.0584,1.0584,95100000.0
2007-08-02 05:45:00,1.05835,1.0584,1.0583,1.0583,170700000.0
2007-08-02 05:46:00,1.0583,1.05835,1.05825,1.0583,433700001.0
2007-08-02 05:47:00,1.0584,1.0585,1.0584,1.0584,93499999.0
2007-08-02 05:48:00,1.0584,1.0584,1.05835,1.05835,55200000.0
2007-08-02 05:49:00,1.0584,1.0585,1.0584,1.05845,191900000.0
2007-08-02 05:50:00,1.0585,1.0585,1.0584,1.0584,104899999.0
2007-08-02 05:51:00,1.0584,1.0584,1.0584,1.0584,245000000.0
2007-08-02 05:52:00,1.0584,1.0584,1.0584,1.0584,100800000.0
2007-08-02 05:53:00,1.05835,1.05845,1.05835,1.0584,97999999.0
2007-08-02 05:54:00,1.0584,1.0584,1.0584,1.0584,38400000.0
2007-08-02 05:55:00,1.0584,1.0584,1.0584,1.0584,40800000.0
2007-08-02 05:56:00,1.0584,1.0584,1.0584,1.0584,24000000.0
2007-08-02 05:57:00,1.0584,1.0584,1.05825,1.0583,284100000.0
2007-08-02 05:58:00,1.0585,1.0585,1.0584,1.0584,76800000.0
2007-08-02 05:59:00,1.0584,1.0584,1.05835,1.05835,15600000.0
2007-08-02 06:00:00,1.05788,1.0582,1.05788,1.05796,1963399993.0
2007-08-02 06:01:00,1.05817,1.0582,1.05796,1.05818,2068499987.0
2007-08-02 06:02:00,1.05845,1.05845,1.05845,1.05845,4800000.0
2007-08-02 06:03:00,1.0584,1.0584,1.0583,1.0583,185400001.0
2007-08-02 06:04:00,1.0583,1.0583,1.058,1.0582,438700001.0
2007-08-02 06:05:00,1.0582,1.0583,1.05815,1.0582,398500002.0
2007-08-02 06:06:00,1.0582,1.0582,1.0581,1.0581,126500001.0
2007-08-02 06:07:00,1.0581,1.05815,1.0581,1.0581,73199997.0
2007-08-02 06:08:00,1.0582,1.0582,1.05815,1.05815,4500000.0
2007-08-02 06:09:00,1.05795,1.05805,1.05795,1.05795,442000004.0
2007-08-02 06:10:00,1.0582,1.0583,1.0582,1.0583,4400000.0
2007-08-02 06:11:00,1.0583,1.0583,1.0583,1.0583,2400000.0
2007-08-02 06:12:00,1.0583,1.0583,1.0583,1.0583,2400000.0
2007-08-02 06:13:00,1.0583,1.0583,1.0582,1.0582,84999996.0
2007-08-02 06:14:00,1.0582,1.0582,1.05815,1.05815,114999999.0
2007-08-02 06:15:00,1.0583,1.0583,1.0582,1.0582,22000000.0
2007-08-02 06:16:00,1.05815,1.0583,1.05815,1.0582,88999998.0
2007-08-02 06:17:00,1.0583,1.0583,1.0582,1.0583,20000000.0
2007-08-02 06:18:00,1.0584,1.0584,1.05835,1.05835,182300000.0
2007-08-02 06:19:00,1.0584,1.0586,1.0583,1.0583,170899999.0
2007-08-02 06:20:00,1.0583,1.05835,1.0583,1.0583,144199997.0
2007-08-02 06:21:00,1.0583,1.0583,1.0583,1.0583,93799999.0
2007-08-02 06:22:00,1.0584,1.0584,1.05835,1.05835,179299999.0
2007-08-02 06:23:00,1.0584,1.0584,1.0584,1.0584,101499995.0
2007-08-02 06:24:00,1.0584,1.0585,1.0584,1.0585,32299999.0
2007-08-02 06:25:00,1.0584,1.05845,1.0584,1.05845,87500001.0
2007-08-02 06:26:00,1.05855,1.05855,1.0585,1.0585,49099999.0
2007-08-02 06:27:00,1.05845,1.0585,1.05845,1.05845,30400000.0
2007-08-02 06:28:00,1.0585,1.0586,1.0585,1.0586,50000000.0
2007-08-02 06:29:00,1.0586,1.0586,1.0586,1.0586,8800000.0
2007-08-02 06:30:00,1.0586,1.0586,1.0586,1.0586,87200000.0
2007-08-02 06:31:00,1.0586,1.0586,1.05855,1.0586,81000000.0
2007-08-02 06:32:00,1.05865,1.0587,1.05855,1.0586,97100000.0
2007-08-02 06:33:00,1.0586,1.0586,1.0585,1.0585,389499996.0
2007-08-02 06:34:00,1.0586,1.0586,1.0586,1.0586,47000000.0
2007-08-02 06:35:00,1.0586,1.0587,1.0586,1.0586,232200002.0
2007-08-02 06:36:00,1.0586,1.0586,1.0583,1.0583,374100003.0
2007-08-02 06:37:00,1.0583,1.0585,1.0583,1.0585,412700001.0
2007-08-02 06:38:00,1.0585,1.0586,1.0583,1.0584,1211500004.0
2007-08-02 06:39:00,1.0584,1.0585,1.0582,1.0582,787400001.0
2007-08-02 06:40:00,1.0582,1.0586,1.0582,1.0585,404999998.0
2007-08-02 06:41:00,1.05817,1.05818,1.05786,1.05802,1844700005.0
2007-08-02 06:42:00,1.0585,1.0586,1.0583,1.0585,659300001.0
2007-08-02 06:43:00,1.0585,1.0586,1.0581,1.0586,1187700008.0
2007-08-02 06:44:00,1.0586,1.0586,1.0585,1.0586,217100001.0
2007-08-02 06:45:00,1.0586,1.0587,1.0585,1.0586,441799995.0
2007-08-02 06:46:00,1.0586,1.0587,1.0585,1.0587,325599999.0
2007-08-02 06:47:00,1.0587,1.0588,1.0587,1.0588,168500000.0
2007-08-02 06:48:00,1.0588,1.0588,1.05865,1.0587,270600000.0
2007-08-02 06:49:00,1.0588,1.0588,1.0586,1.0586,304399996.0
2007-08-02 06:50:00,1.0587,1.0587,1.0586,1.0586,225299998.0
2007-08-02 06:51:00,1.0587,1.0587,1.0586,1.0587,91500000.0
2007-08-02 06:52:00,1.0586,1.0587,1.0586,1.0586,84400000.0
2007-08-02 06:53:00,1.0587,1.0587,1.0586,1.0586,135600002.0
2007-08-02 06:54:00,1.0587,1.0588,1.0586,1.0586,327800003.0
2007-08-02 06:55:00,1.0587,1.0588,1.0587,1.0588,88399997.0
2007-08-02 06:56:00,1.0588,1.0588,1.0588,1.0588,8000000.0
2007-08-02 06:57:00,1.0588,1.0588,1.0585,1.05855,324400004.0
2007-08-02 06:58:00,1.05855,1.0586,1.05855,1.0586,171499997.0
2007-08-02 06:59:00,1.0586,1.0586,1.0584,1.0584,221799998.0
2007-08-02 07:00:00,1.0585,1.0585,1.0585,1.0585,100800000.0
2007-08-02 07:01:00,1.0585,1.0585,1.0583,1.0584,541799996.0
2007-08-02 07:02:00,1.0583,1.0585,1.0583,1.05835,374600002.0
2007-08-02 07:03:00,1.0584,1.0584,1.0584,1.0584,5200000.0
2007-08-02 07:04:00,1.0584,1.0584,1.0583,1.0584,664399994.0
2007-08-02 07:05:00,1.0584,1.0585,1.0583,1.0583,276999998.0
2007-08-02 07:06:00,1.0583,1.0584,1.0582,1.0583,342699996.0
2007-08-02 07:07:00,1.0583,1.0583,1.0582,1.0583,102400000.0
2007-08-02 07:08:00,1.0583,1.0583,1.0583,1.0583,56000000.0
2007-08-02 07:09:00,1.0583,1.0583,1.0581,1.0581,89200001.0
2007-08-02 07:10:00,1.0582,1.0582,1.0581,1.0581,71200000.0
2007-08-02 07:11:00,1.0581,1.0581,1.0581,1.0581,125600000.0
2007-08-02 07:12:00,1.058,1.058,1.0578,1.0578,927099994.0
2007-08-02 07:13:00,1.0578,1.0579,1.0578,1.0578,322299999.0
2007-08-02 07:14:00,1.0579,1.058,1.05785,1.058,438599997.0
2007-08-02 07:15:00,1.058,1.058,1.0579,1.058,214800000.0
2007-08-02 07:16:00,1.058,1.0581,1.0579,1.058,405700003.0
2007-08-02 07:17:00,1.058,1.058,1.058,1.058,139599998.0
2007-08-02 07:18:00,1.058,1.058,1.0579,1.0579,64000000.0
2007-08-02 07:19:00,1.0579,1.058,1.0569,1.05725,1538800003.0
2007-08-02 07:20:00,1.05725,1.05725,1.0571,1.0572,295899998.0
2007-08-02 07:21:00,1.0572,1.0572,1.0572,1.0572,55600000.0
2007-08-02 07:22:00,1.0572,1.0572,1.057,1.057,294799995.0
2007-08-02 07:23:00,1.0571,1.0571,1.0571,1.0571,150700000.0
2007-08-02 07:24:00,1.0571,1.0574,1.0571,1.0573,413400000.0
2007-08-02 07:25:00,1.0573,1.0575,1.0573,1.0574,484699992.0
2007-08-02 07:26:00,1.0574,1.0574,1.0573,1.0573,149600000.0
2007-08-02 07:27:00,1.0573,1.0573,1.0572,1.0573,310299996.0
2007-08-02 07:28:00,1.0573,1.0574,1.0573,1.0574,287300000.0
2007-08-02 07:29:00,1.0574,1.0574,1.0574,1.0574,4000000.0
2007-08-02 07:30:00,1.0574,1.0574,1.0571,1.0571,82300000.0
2007-08-02 07:31:00,1.0571,1.0572,1.0571,1.0572,215300000.0
2007-08-02 07:32:00,1.0572,1.0572,1.0572,1.0572,145500000.0
2007-08-02 07:33:00,1.0572,1.0572,1.0572,1.0572,499999999.0
2007-08-02 07:34:00,1.0572,1.0572,1.0571,1.0572,332800000.0
2007-08-02 07:35:00,1.0572,1.0572,1.0569,1.057,453100005.0
2007-08-02 07:36:00,1.057,1.057,1.0569,1.0569,287999998.0
2007-08-02 07:37:00,1.057,1.0572,1.0569,1.0572,554200002.0
2007-08-02 07:38:00,1.0572,1.0572,1.0568,1.057,419900002.0
2007-08-02 07:39:00,1.0571,1.0574,1.0568,1.0568,518800002.0
2007-08-02 07:40:00,1.0568,1.0569,1.0565,1.05665,875600000.0
2007-08-02 07:41:00,1.0567,1.0567,1.05655,1.05655,35000000.0
2007-08-02 07:42:00,1.0566,1.0568,1.0565,1.0565,135999999.0
2007-08-02 07:43:00,1.0565,1.0565,1.0563,1.0563,468799995.0
2007-08-02 07:44:00,1.0563,1.0564,1.0563,1.0564,672900002.0
2007-08-02 07:45:00,1.0564,1.0564,1.05635,1.0564,86500000.0
2007-08-02 07:46:00,1.0564,1.0564,1.0564,1.0564,71000000.0
2007-08-02 07:47:00,1.0564,1.0565,1.0564,1.0565,45600000.0
2007-08-02 07:48:00,1.0565,1.0565,1.0565,1.0565,2800000.0
2007-08-02 07:49:00,1.0565,1.0565,1.0564,1.0564,41200000.0
2007-08-02 07:50:00,1.0565,1.0565,1.0564,1.0564,154999997.0
2007-08-02 07:51:00,1.0564,1.0565,1.0563,1.0564,331599999.0
2007-08-02 07:52:00,1.0565,1.0565,1.0564,1.0565,182900001.0
2007-08-02 07:53:00,1.05645,1.05655,1.05645,1.0565,616300006.0
2007-08-02 07:54:00,1.0565,1.0565,1.0565,1.0565,4500000.0
2007-08-02 07:55:00,1.0565,1.0566,1.0564,1.05645,227399997.0
2007-08-02 07:56:00,1.0565,1.0567,1.0563,1.05665,502600007.0
2007-08-02 07:57:00,1.0567,1.0568,1.0564,1.0564,549800001.0
2007-08-02 07:58:00,1.0564,1.05705,1.0564,1.0567,566500000.0
2007-08-02 07:59:00,1.0567,1.05675,1.0567,1.0567,78600000.0
2007-08-02 08:00:00,1.0567,1.0567,1.0567,1.0567,28100000.0
2007-08-02 08:01:00,1.0567,1.0568,1.0566,1.0566,110200000.0
2007-08-02 08:02:00,1.0567,1.057,1.0567,1.057,168500000.0
2007-08-02 08:03:00,1.057,1.057,1.0569,1.0569,215200001.0
2007-08-02 08:04:00,1.057,1.057,1.0565,1.0566,156500000.0
2007-08-02 08:05:00,1.0566,1.0566,1.0566,1.0566,41900000.0
2007-08-02 08:06:00,1.0566,1.0567,1.0566,1.0566,165100000.0
2007-08-02 08:07:00,1.0566,1.0566,1.0563,1.0563,225300000.0
2007-08-02 08:08:00,1.0564,1.0564,1.05615,1.05625,322300001.0
2007-08-02 08:09:00,1.05625,1.0563,1.0562,1.0562,367199999.0
2007-08-02 08:10:00,1.0562,1.0562,1.05615,1.0562,119399999.0
2007-08-02 08:11:00,1.05615,1.0562,1.05615,1.0562,280299994.0
2007-08-02 08:12:00,1.0561,1.0564,1.0561,1.05625,433299993.0
2007-08-02 08:13:00,1.0563,1.0564,1.0563,1.0564,121800000.0
2007-08-02 08:14:00,1.0564,1.0564,1.0564,1.0564,3100000.0
2007-08-02 08:15:00,1.0564,1.0564,1.0564,1.0564,1000000.0
2007-08-02 08:16:00,1.0564,1.0565,1.0564,1.0565,18500000.0
2007-08-02 08:17:00,1.05608,1.05632,1.05603,1.05603,2121699991.0
2007-08-02 08:18:00,1.0565,1.0565,1.0565,1.0565,1800000.0
2007-08-02 08:19:00,1.0565,1.0565,1.0565,1.0565,600000.0
2007-08-02 08:20:00,1.0565,1.0565,1.0565,1.0565,1800000.0
2007-08-02 08:21:00,1.0565,1.0565,1.0564,1.0564,42900000.0
2007-08-02 08:22:00,1.0564,1.0565,1.0564,1.0564,137299999.0
2007-08-02 08:23:00,1.0565,1.0567,1.0564,1.0567,163100000.0
2007-08-02 08:24:00,1.0567,1.0567,1.0567,1.0567,500000.0
2007-08-02 08:25:00,1.0567,1.0567,1.0565,1.0565,48200000.0
2007-08-02 08:26:00,1.0565,1.0565,1.0565,1.0565,30500000.0
2007-08-02 08:27:00,1.0565,1.0567,1.0565,1.0566,238800000.0
2007-08-02 08:28:00,1.0566,1.0567,1.0564,1.0565,123900002.0
2007-08-02 08:29:00,1.0566,1.0567,1.0562,1.0562,377300000.0
2007-08-02 08:30:00,1.0562,1.0562,1.0561,1.0561,286400009.0
2007-08-02 08:31:00,1.0561,1.0561,1.056,1.056,403900007.0
2007-08-02 08:32:00,1.056,1.056,1.0555,1.0559,966100003.0
2007-08-02 08:33:00,1.0559,1.056,1.0558,1.056,57700000.0
2007-08-02 08:34:00,1.056,1.056,1.056,1.056,124500004.0
2007-08-02 08:35:00,1.056,1.056,1.056,1.056,74800004.0
2007-08-02 08:36:00,1.056,1.0562,1.056,1.05615,187900002.0
2007-08-02 08:37:00,1.05615,1.0562,1.05615,1.0562,87600000.0
2007-08-02 08:38:00,1.05625,1.0563,1.056,1.0561,406400003.0
2007-08-02 08:39:00,1.0561,1.0561,1.056,1.056,185600000.0
2007-08-02 08:40:00,1.0561,1.0561,1.056,1.056,130700000.0
2007-08-02 08:41:00,1.05563,1.05586,1.0553,1.0553,758200003.0
2007-08-02 08:42:00,1.056,1.056,1.056,1.056,52600000.0
2007-08-02 08:43:00,1.056,1.056,1.056,1.056,164500000.0
2007-08-02 08:44:00,1.056,1.056,1.056,1.056,101200000.0
2007-08-02 08:45:00,1.056,1.056,1.05595,1.056,87000000.0
2007-08-02 08:46:00,1.05595,1.056,1.05595,1.056,71399998.0
2007-08-02 08:47:00,1.056,1.056,1.0558,1.0558,299300001.0
2007-08-02 08:48:00,1.0557,1.0565,1.0557,1.0565,503199996.0
2007-08-02 08:49:00,1.0565,1.0565,1.0561,1.0562,667599999.0
2007-08-02 08:50:00,1.0563,1.0563,1.0562,1.0563,38300000.0
2007-08-02 08:51:00,1.0563,1.0564,1.0562,1.0564,285400002.0
2007-08-02 08:52:00,1.0563,1.0565,1.0563,1.0565,130199999.0
2007-08-02 08:53:00,1.0565,1.0567,1.0565,1.0567,161700000.0
2007-08-02 08:54:00,1.0567,1.0567,1.0567,1.0567,443300000.0
2007-08-02 08:55:00,1.05665,1.0568,1.05665,1.0568,35800000.0
2007-08-02 08:56:00,1.0568,1.0569,1.0568,1.0569,5600000.0
2007-08-02 08:57:00,1.0569,1.0569,1.0567,1.0567,20800000.0
2007-08-02 08:58:00,1.0567,1.0567,1.0566,1.0566,4800000.0
2007-08-02 08:59:00,1.0565,1.0565,1.0564,1.0564,165400000.0
2007-08-02 09:00:00,1.0564,1.0564,1.0563,1.0564,549799997.0
2007-08-02 09:01:00,1.0565,1.0567,1.0564,1.0567,132500002.0
2007-08-02 09:02:00,1.05665,1.0567,1.05665,1.0567,45700000.0
2007-08-02 09:03:00,1.0567,1.057,1.05655,1.0569,574100001.0
2007-08-02 09:04:00,1.0569,1.0574,1.0569,1.0573,653800002.0
2007-08-02 09:05:00,1.0572,1.0574,1.0572,1.0573,897000001.0
2007-08-02 09:06:00,1.0573,1.0574,1.0572,1.0573,742299998.0
2007-08-02 09:07:00,1.0573,1.0574,1.057,1.0573,517199992.0
2007-08-02 09:08:00,1.0573,1.0574,1.0572,1.0572,293599993.0
2007-08-02 09:09:00,1.0572,1.0572,1.0571,1.0572,304899994.0
2007-08-02 09:10:00,1.0572,1.0573,1.0572,1.0572,137199999.0
2007-08-02 09:11:00,1.0572,1.0573,1.0572,1.0572,38600000.0
2007-08-02 09:12:00,1.0572,1.0572,1.05715,1.0572,150300000.0
2007-08-02 09:13:00,1.0572,1.0572,1.05685,1.0569,1028400006.0
2007-08-02 09:14:00,1.0569,1.0569,1.0563,1.0564,653099999.0
2007-08-02 09:15:00,1.0564,1.0564,1.0562,1.0564,184900000.0
2007-08-02 09:16:00,1.0563,1.0566,1.0563,1.0565,273500001.0
2007-08-02 09:17:00,1.0566,1.0566,1.0563,1.0565,612099996.0
2007-08-02 09:18:00,1.0565,1.0566,1.0563,1.0564,485000005.0
2007-08-02 09:19:00,1.0564,1.0564,1.0563,1.0563,179399999.0
2007-08-02 09:20:00,1.0564,1.0564,1.0563,1.0563,142499999.0
2007-08-02 09:21:00,1.0564,1.0566,1.0564,1.0565,123000000.0
2007-08-02 09:22:00,1.05594,1.05628,1.05594,1.05604,1540600008.0
2007-08-02 09:23:00,1.056,1.05628,1.056,1.05626,945500003.0
2007-08-02 09:24:00,1.0558,1.05635,1.0558,1.05634,826399998.0
2007-08-02 09:25:00,1.0566,1.0566,1.0566,1.0566,143800001.0
2007-08-02 09:26:00,1.0566,1.05695,1.0566,1.0568,785000000.0
2007-08-02 09:27:00,1.0568,1.0568,1.0568,1.0568,211399993.0
2007-08-02 09:28:00,1.0568,1.0569,1.05675,1.0569,581800002.0
2007-08-02 09:29:00,1.0569,1.057,1.05685,1.0569,132100000.0
2007-08-02 09:30:00,1.0569,1.0569,1.0569,1.0569,80400000.0
2007-08-02 09:31:00,1.0569,1.05695,1.05685,1.05685,439200002.0
2007-08-02 09:32:00,1.05662,1.05662,1.05607,1.05607,713200011.0
2007-08-02 09:33:00,1.05647,1.05659,1.05624,1.05635,261200003.0
2007-08-02 09:34:00,1.0569,1.0569,1.0568,1.0568,783499993.0
2007-08-02 09:35:00,1.0568,1.0569,1.0568,1.0568,317599999.0
2007-08-02 09:36:00,1.0568,1.0569,1.05675,1.05675,236399999.0
2007-08-02 09:37:00,1.05675,1.0568,1.05665,1.0567,484500004.0
2007-08-02 09:38:00,1.0567,1.0569,1.05665,1.0569,154099999.0
2007-08-02 09:39:00,1.0569,1.0569,1.0569,1.0569,10200000.0
2007-08-02 09:40:00,1.0569,1.0569,1.05685,1.05685,68700000.0
2007-08-02 09:41:00,1.05685,1.0569,1.05665,1.05675,204200003.0
2007-08-02 09:42:00,1.05644,1.05665,1.05632,1.05632,557299999.0
2007-08-02 09:43:00,1.0567,1.0567,1.0566,1.0566,327200001.0
2007-08-02 09:44:00,1.0566,1.0567,1.05655,1.0566,107700000.0
2007-08-02 09:45:00,1.0567,1.05675,1.0567,1.0567,43200000.0
2007-08-02 09:46:00,1.0567,1.05795,1.0567,1.0577,805000000.0
2007-08-02 09:47:00,1.0576,1.0577,1.0574,1.05755,719200004.0
2007-08-02 09:48:00,1.05755,1.0576,1.057,1.05705,454699999.0
2007-08-02 09:49:00,1.05705,1.0573,1.0566,1.057,668300001.0
2007-08-02 09:50:00,1.057,1.057,1.057,1.057,21600000.0
2007-08-02 09:51:00,1.057,1.057,1.05675,1.05675,90300000.0
2007-08-02 09:52:00,1.05675,1.0568,1.0565,1.05655,196600002.0
2007-08-02 09:53:00,1.0566,1.0568,1.05655,1.0566,110800000.0
2007-08-02 09:54:00,1.0566,1.0568,1.0566,1.05675,117800001.0
2007-08-02 09:55:00,1.05675,1.0568,1.0566,1.05665,174300000.0
2007-08-02 09:56:00,1.0567,1.05675,1.05665,1.0567,201700000.0
2007-08-02 09:57:00,1.0567,1.057,1.0567,1.0569,138299999.0
2007-08-02 09:58:00,1.0569,1.0571,1.0569,1.057,121900001.0
2007-08-02 09:59:00,1.0571,1.0585,1.057,1.0583,441201998.0
2007-08-02 10:00:00,1.0582,1.0584,1.0569,1.0574,834577320.0
2007-08-02 10:01:00,1.0574,1.0577,1.0574,1.0576,295100000.0
2007-08-02 10:02:00,1.0576,1.05775,1.05755,1.05755,178000002.0
2007-08-02 10:03:00,1.05755,1.0579,1.05745,1.05755,467099999.0
2007-08-02 10:04:00,1.0576,1.0585,1.05755,1.0585,1609700008.0
2007-08-02 10:05:00,1.0585,1.0585,1.0582,1.0583,528600005.0
2007-08-02 10:06:00,1.0583,1.05835,1.0578,1.05795,632600001.0
2007-08-02 10:07:00,1.0579,1.05795,1.0578,1.0579,213299998.0
2007-08-02 10:08:00,1.058,1.0583,1.0578,1.0578,565700000.0
2007-08-02 10:09:00,1.0578,1.0581,1.0577,1.0579,451800001.0
2007-08-02 10:10:00,1.0579,1.058,1.0579,1.05795,180599998.0
2007-08-02 10:11:00,1.058,1.058,1.05795,1.058,26800000.0
2007-08-02 10:12:00,1.05795,1.05795,1.05755,1.0576,310100003.0
2007-08-02 10:13:00,1.0576,1.0577,1.0576,1.0577,68200000.0
2007-08-02 10:14:00,1.0578,1.0578,1.0575,1.0576,449668832.0
2007-08-02 10:15:00,1.0576,1.0576,1.0576,1.0576,3600000.0
2007-08-02 10:16:00,1.0576,1.0576,1.0573,1.0574,171299999.0
2007-08-02 10:17:00,1.0574,1.0574,1.05695,1.0571,951699988.0
2007-08-02 10:18:00,1.0572,1.0572,1.057,1.057,456699998.0
2007-08-02 10:19:00,1.057,1.0574,1.057,1.0574,271499996.0
2007-08-02 10:20:00,1.0574,1.0574,1.0571,1.0571,345300004.0
2007-08-02 10:21:00,1.0571,1.0573,1.057,1.057,451499999.0
2007-08-02 10:22:00,1.057,1.0571,1.057,1.0571,535099999.0
2007-08-02 10:23:00,1.0571,1.0571,1.0569,1.0569,698200000.0
2007-08-02 10:24:00,1.057,1.0572,1.0569,1.0569,428600003.0
2007-08-02 10:25:00,1.057,1.0573,1.0569,1.057,692500007.0
2007-08-02 10:26:00,1.0571,1.0572,1.0571,1.0572,229799992.0
2007-08-02 10:27:00,1.0572,1.0572,1.0571,1.0571,153800000.0
2007-08-02 10:28:00,1.0571,1.0571,1.0571,1.0571,9000000.0
2007-08-02 10:29:00,1.0571,1.0571,1.057,1.0571,218399999.0
2007-08-02 10:30:00,1.0571,1.0577,1.057,1.0576,1149820780.0
2007-08-02 10:31:00,1.0576,1.0578,1.05755,1.0576,665899994.0
2007-08-02 10:32:00,1.0576,1.0578,1.0576,1.0577,516099992.0
2007-08-02 10:33:00,1.0576,1.0577,1.0575,1.0577,139100001.0
2007-08-02 10:34:00,1.0577,1.0577,1.0576,1.0576,253399997.0
2007-08-02 10:35:00,1.0576,1.0576,1.0575,1.0575,276349620.0
2007-08-02 10:36:00,1.0575,1.0577,1.0575,1.0576,811737661.0
2007-08-02 10:37:00,1.0576,1.0576,1.0576,1.0576,158200001.0
2007-08-02 10:38:00,1.0576,1.0576,1.05755,1.05755,161000000.0
2007-08-02 10:39:00,1.05755,1.0576,1.05755,1.0576,179400006.0
2007-08-02 10:40:00,1.0576,1.0576,1.0576,1.0576,182000006.0
2007-08-02 10:41:00,1.0576,1.0576,1.0576,1.0576,160700004.0
2007-08-02 10:42:00,1.0576,1.0576,1.0576,1.0576,76400000.0
2007-08-02 10:43:00,1.0576,1.0576,1.0576,1.0576,63500000.0
2007-08-02 10:44:00,1.0576,1.0576,1.0576,1.0576,88900000.0
2007-08-02 10:45:00,1.0576,1.0576,1.0576,1.0576,88900000.0
2007-08-02 10:46:00,1.0576,1.0576,1.05755,1.0576,36600000.0
2007-08-02 10:47:00,1.0576,1.0578,1.0575,1.0576,660500009.0
2007-08-02 10:48:00,1.0576,1.0576,1.05755,1.05755,227599999.0
2007-08-02 10:49:00,1.0577,1.058,1.0576,1.058,125200000.0
2007-08-02 10:50:00,1.058,1.058,1.05755,1.0576,356999997.0
2007-08-02 10:51:00,1.05755,1.0577,1.05755,1.0576,356699995.0
2007-08-02 10:52:00,1.0576,1.0577,1.05755,1.05755,442999994.0
2007-08-02 10:53:00,1.0576,1.0579,1.05755,1.0579,803300003.0
2007-08-02 10:54:00,1.0579,1.0582,1.0579,1.0582,556399996.0
2007-08-02 10:55:00,1.0582,1.0584,1.0581,1.0581,703700002.0
2007-08-02 10:56:00,1.0581,1.0582,1.0581,1.0581,324300006.0
2007-08-02 10:57:00,1.0581,1.0581,1.05805,1.05805,97100003.0
2007-08-02 10:58:00,1.0582,1.0583,1.05805,1.0581,279500001.0
2007-08-02 10:59:00,1.0581,1.0581,1.0579,1.058,386900005.0
2007-08-02 11:00:00,1.058,1.058,1.0576,1.0576,371299998.0
2007-08-02 11:01:00,1.05755,1.0577,1.0575,1.05765,62600000.0
2007-08-02 11:02:00,1.0577,1.0577,1.05765,1.05765,29600000.0
2007-08-02 11:03:00,1.05765,1.058,1.0576,1.0576,558599994.0
2007-08-02 11:04:00,1.05755,1.0577,1.05755,1.0576,385899998.0
2007-08-02 11:05:00,1.05775,1.0581,1.0576,1.0579,691199997.0
2007-08-02 11:06:00,1.0579,1.058,1.0577,1.0577,148000000.0
2007-08-02 11:07:00,1.0577,1.0579,1.0576,1.05765,686400000.0
2007-08-02 11:08:00,1.0577,1.0578,1.05755,1.05765,278099996.0
2007-08-02 11:09:00,1.0577,1.0578,1.0577,1.0577,13100000.0
2007-08-02 11:10:00,1.0577,1.0578,1.05765,1.0577,110300000.0
2007-08-02 11:11:00,1.0577,1.0577,1.05765,1.0577,147600000.0
2007-08-02 11:12:00,1.0577,1.0577,1.05765,1.05765,151700000.0
2007-08-02 11:13:00,1.05765,1.0577,1.0575,1.0575,183500000.0
2007-08-02 11:14:00,1.0575,1.0576,1.0571,1.0572,590899998.0
2007-08-02 11:15:00,1.05715,1.0572,1.05705,1.0571,77300000.0
2007-08-02 11:16:00,1.0572,1.0575,1.0571,1.05745,467599998.0
2007-08-02 11:17:00,1.05745,1.05765,1.0574,1.0576,138600000.0
2007-08-02 11:18:00,1.0576,1.0576,1.0576,1.0576,165700003.0
2007-08-02 11:19:00,1.05755,1.0576,1.05755,1.0576,124500000.0
2007-08-02 11:20:00,1.0576,1.0576,1.05755,1.0576,60100000.0
2007-08-02 11:21:00,1.0576,1.0576,1.05755,1.05755,67800000.0
2007-08-02 11:22:00,1.0576,1.0576,1.05755,1.05755,25000000.0
2007-08-02 11:23:00,1.05755,1.0576,1.05755,1.0576,39200000.0
2007-08-02 11:24:00,1.0576,1.0576,1.05755,1.0576,50900000.0
2007-08-02 11:25:00,1.0576,1.0578,1.0576,1.05775,167000000.0
2007-08-02 11:26:00,1.05775,1.0578,1.05775,1.05775,36400000.0
2007-08-02 11:27:00,1.0578,1.0578,1.0577,1.0578,13300000.0
2007-08-02 11:28:00,1.0578,1.0578,1.0577,1.0577,76900000.0
2007-08-02 11:29:00,1.0577,1.0579,1.0577,1.0579,232700000.0
2007-08-02 11:30:00,1.0579,1.0583,1.0579,1.0583,372300000.0
2007-08-02 11:31:00,1.0582,1.0586,1.0582,1.0584,2007100009.0
2007-08-02 11:32:00,1.0584,1.0584,1.0584,1.0584,343299997.0
2007-08-02 11:33:00,1.0584,1.0584,1.0583,1.0583,116799996.0
2007-08-02 11:34:00,1.0583,1.0583,1.0582,1.0583,339399999.0
2007-08-02 11:35:00,1.0584,1.0584,1.05825,1.0583,263999998.0
2007-08-02 11:36:00,1.0583,1.0583,1.05825,1.0583,72500000.0
2007-08-02 11:37:00,1.0583,1.0583,1.0581,1.0582,176300000.0
2007-08-02 11:38:00,1.05825,1.05825,1.05775,1.0578,649399996.0
2007-08-02 11:39:00,1.0578,1.058,1.0577,1.058,569899998.0
2007-08-02 11:40:00,1.05805,1.0582,1.05795,1.05795,694399989.0
2007-08-02 11:41:00,1.058,1.058,1.058,1.058,79000000.0
2007-08-02 11:42:00,1.058,1.0582,1.058,1.0581,254900000.0
2007-08-02 11:43:00,1.0582,1.0583,1.058,1.058,946200005.0
2007-08-02 11:44:00,1.058,1.058,1.0578,1.0578,358400001.0
2007-08-02 11:45:00,1.0579,1.0579,1.0578,1.0578,272500000.0
2007-08-02 11:46:00,1.0579,1.0579,1.0578,1.0579,74200002.0
2007-08-02 11:47:00,1.0579,1.058,1.0578,1.058,513999993.0
2007-08-02 11:48:00,1.058,1.0581,1.0578,1.058,832199995.0
2007-08-02 11:49:00,1.058,1.0581,1.058,1.058,161300001.0
2007-08-02 11:50:00,1.058,1.0581,1.0579,1.0581,450799995.0
2007-08-02 11:51:00,1.0582,1.0582,1.0582,1.0582,21100000.0
2007-08-02 11:52:00,1.0581,1.0582,1.0581,1.0581,472099994.0
2007-08-02 11:53:00,1.0582,1.0585,1.05795,1.0585,581899997.0
2007-08-02 11:54:00,1.05855,1.05865,1.05835,1.05865,204400001.0
2007-08-02 11:55:00,1.05865,1.05865,1.05835,1.05835,67300000.0
2007-08-02 11:56:00,1.0581,1.05822,1.0579,1.05802,1629799993.0
2007-08-02 11:57:00,1.0583,1.0583,1.05795,1.05795,498500003.0
2007-08-02 11:58:00,1.05795,1.058,1.05795,1.058,19200000.0
2007-08-02 11:59:00,1.058,1.05805,1.05745,1.0577,501500002.0
2007-08-02 12:00:00,1.0577,1.0577,1.0575,1.0577,294099997.0
2007-08-02 12:01:00,1.0577,1.0577,1.05755,1.0576,163199997.0
2007-08-02 12:02:00,1.0577,1.0577,1.05765,1.0577,204899999.0
2007-08-02 12:03:00,1.0577,1.0577,1.0576,1.0577,293599998.0
2007-08-02 12:04:00,1.0577,1.0577,1.0576,1.0576,155600001.0
2007-08-02 12:05:00,1.0576,1.0577,1.05755,1.0576,578200000.0
2007-08-02 12:06:00,1.0577,1.0577,1.0576,1.0577,247199993.0
2007-08-02 12:07:00,1.0577,1.0577,1.0577,1.0577,74800004.0
2007-08-02 12:08:00,1.0577,1.0577,1.0577,1.0577,74800004.0
2007-08-02 12:09:00,1.0577,1.0577,1.05765,1.0577,111599999.0
2007-08-02 12:10:00,1.0577,1.0578,1.0577,1.0578,204199998.0
2007-08-02 12:11:00,1.05775,1.0578,1.05755,1.0578,918699985.0
2007-08-02 12:12:00,1.0578,1.0578,1.0577,1.0577,112000000.0
2007-08-02 12:13:00,1.0577,1.0577,1.05765,1.0577,79200000.0
2007-08-02 12:14:00,1.0577,1.0579,1.05765,1.0578,148000000.0
2007-08-02 12:15:00,1.05775,1.0579,1.05765,1.0579,720099989.0
2007-08-02 12:16:00,1.0579,1.058,1.05785,1.05785,764000000.0
2007-08-02 12:17:00,1.0579,1.058,1.05785,1.058,516899994.0
2007-08-02 12:18:00,1.05795,1.058,1.0579,1.0579,614399994.0
2007-08-02 12:19:00,1.0579,1.058,1.0579,1.05795,348900000.0
2007-08-02 12:20:00,1.058,1.058,1.058,1.058,129100000.0
2007-08-02 12:21:00,1.058,1.058,1.05795,1.058,151800000.0
2007-08-02 12:22:00,1.058,1.0584,1.058,1.0584,1035699998.0
2007-08-02 12:23:00,1.0584,1.0587,1.0584,1.0585,814799992.0
2007-08-02 12:24:00,1.0586,1.0589,1.0586,1.0588,959100000.0
2007-08-02 12:25:00,1.0588,1.0589,1.0586,1.0587,1131699997.0
2007-08-02 12:26:00,1.05875,1.05875,1.05835,1.05865,857200005.0
2007-08-02 12:27:00,1.05865,1.05885,1.0586,1.05885,518699990.0
2007-08-02 12:28:00,1.0588,1.05905,1.0588,1.0589,365400008.0
2007-08-02 12:29:00,1.0589,1.0591,1.0588,1.0589,911700000.0
2007-08-02 12:30:00,1.059,1.0594,1.05895,1.0592,816699995.0
2007-08-02 12:31:00,1.0592,1.0593,1.059,1.0591,540500006.0
2007-08-02 12:32:00,1.0591,1.0592,1.05905,1.05905,491700005.0
2007-08-02 12:33:00,1.0591,1.0592,1.0591,1.0592,533999996.0
2007-08-02 12:34:00,1.0591,1.0591,1.059,1.059,325999997.0
2007-08-02 12:35:00,1.059,1.0594,1.0588,1.0592,1551500001.0
2007-08-02 12:36:00,1.0592,1.05935,1.0592,1.0592,317500000.0
2007-08-02 12:37:00,1.0592,1.0592,1.0588,1.0592,1074399995.0
2007-08-02 12:38:00,1.0592,1.05945,1.0592,1.05945,187399999.0
2007-08-02 12:39:00,1.0594,1.0596,1.0593,1.0596,793199985.0
2007-08-02 12:40:00,1.0596,1.0599,1.0594,1.0595,779499990.0
2007-08-02 12:41:00,1.0595,1.0595,1.0594,1.0595,117199997.0
2007-08-02 12:42:00,1.0595,1.0595,1.05935,1.05935,554899999.0
2007-08-02 12:43:00,1.05935,1.0594,1.05935,1.0594,365600003.0
2007-08-02 12:44:00,1.0594,1.0595,1.05935,1.0594,411500002.0
2007-08-02 12:45:00,1.0594,1.0595,1.0592,1.0593,316299999.0
2007-08-02 12:46:00,1.0595,1.0596,1.0592,1.0594,455199999.0
2007-08-02 12:47:00,1.0595,1.0595,1.0594,1.0594,464799996.0
2007-08-02 12:48:00,1.0594,1.0594,1.0594,1.0594,124499998.0
2007-08-02 12:49:00,1.0594,1.0594,1.05915,1.05915,1005899995.0
2007-08-02 12:50:00,1.0592,1.0592,1.05915,1.0592,168000000.0
2007-08-02 12:51:00,1.0592,1.0592,1.0592,1.0592,102800000.0
2007-08-02 12:52:00,1.0592,1.0593,1.0592,1.0592,181900000.0
2007-08-02 12:53:00,1.0592,1.0594,1.0592,1.0594,173600000.0
2007-08-02 12:54:00,1.0594,1.0595,1.0593,1.0593,271100003.0
2007-08-02 12:55:00,1.0593,1.0593,1.05915,1.05915,463899997.0
2007-08-02 12:56:00,1.0592,1.0592,1.0591,1.0591,723800004.0
2007-08-02 12:57:00,1.0591,1.0591,1.0588,1.0588,130799999.0
2007-08-02 12:58:00,1.0589,1.0589,1.0585,1.0587,920199991.0
2007-08-02 12:59:00,1.0587,1.0588,1.05855,1.0587,532200004.0
2007-08-02 13:00:00,1.0587,1.0588,1.0586,1.0586,1439099999.0
2007-08-02 13:01:00,1.0587,1.0588,1.0586,1.0588,604900002.0
2007-08-02 13:02:00,1.0588,1.0588,1.05855,1.0586,1094600005.0
2007-08-02 13:03:00,1.0586,1.0587,1.0586,1.0587,304600000.0
2007-08-02 13:04:00,1.0587,1.0588,1.05855,1.05855,847800003.0
2007-08-02 13:05:00,1.05855,1.05875,1.0585,1.0586,584099998.0
2007-08-02 13:06:00,1.0586,1.0586,1.05845,1.0585,238299998.0
2007-08-02 13:07:00,1.05845,1.05845,1.05825,1.05835,473800005.0
2007-08-02 13:08:00,1.05835,1.0585,1.05825,1.05825,1262799995.0
2007-08-02 13:09:00,1.0583,1.0585,1.05825,1.05825,1032200000.0
2007-08-02 13:10:00,1.05825,1.0585,1.05805,1.0582,698799990.0
2007-08-02 13:11:00,1.0582,1.0582,1.0581,1.0581,24000000.0
2007-08-02 13:12:00,1.0581,1.0581,1.05805,1.05805,147499999.0
2007-08-02 13:13:00,1.0581,1.0581,1.0579,1.0579,206800000.0
2007-08-02 13:14:00,1.05785,1.05815,1.05785,1.05805,552300001.0
2007-08-02 13:15:00,1.05805,1.05815,1.058,1.05815,48600000.0
2007-08-02 13:16:00,1.05815,1.0583,1.058,1.058,318199999.0
2007-08-02 13:17:00,1.058,1.058,1.05795,1.05795,25600000.0
2007-08-02 13:18:00,1.05795,1.05815,1.0579,1.058,579200005.0
2007-08-02 13:19:00,1.058,1.05825,1.05785,1.05805,1116899990.0
2007-08-02 13:20:00,1.05805,1.05825,1.05795,1.058,194700000.0
2007-08-02 13:21:00,1.05795,1.05805,1.0579,1.05795,332099997.0
2007-08-02 13:22:00,1.05795,1.058,1.0578,1.0578,271700003.0
2007-08-02 13:23:00,1.0578,1.05795,1.0578,1.0578,236200000.0
2007-08-02 13:24:00,1.0578,1.0578,1.0575,1.0575,305099998.0
2007-08-02 13:25:00,1.0576,1.0577,1.05745,1.0576,847000006.0
2007-08-02 13:26:00,1.0576,1.0577,1.05755,1.0576,106999999.0
2007-08-02 13:27:00,1.0576,1.0576,1.0573,1.0573,367600000.0
2007-08-02 13:28:00,1.0573,1.0573,1.05715,1.05725,435100003.0
2007-08-02 13:29:00,1.0572,1.05735,1.0571,1.0571,963500000.0
2007-08-02 13:30:00,1.05715,1.0572,1.0571,1.05715,196899999.0
2007-08-02 13:31:00,1.0571,1.05715,1.0571,1.0571,198200000.0
2007-08-02 13:32:00,1.0571,1.0572,1.0571,1.0572,146100000.0
2007-08-02 13:33:00,1.0572,1.0572,1.0564,1.0566,205900000.0
2007-08-02 13:34:00,1.0566,1.0567,1.0562,1.05655,633799998.0
2007-08-02 13:35:00,1.05655,1.05665,1.05645,1.0565,1112299999.0
2007-08-02 13:36:00,1.05645,1.0565,1.05635,1.05645,1718199994.0
2007-08-02 13:37:00,1.0564,1.0566,1.0562,1.0565,1125400006.0
2007-08-02 13:38:00,1.05645,1.0565,1.05625,1.0563,865499995.0
2007-08-02 13:39:00,1.0563,1.0564,1.0563,1.0563,158899999.0
2007-08-02 13:40:00,1.0563,1.0564,1.0563,1.0563,253000001.0
2007-08-02 13:41:00,1.0563,1.05635,1.0563,1.0563,139200000.0
2007-08-02 13:42:00,1.0564,1.0567,1.05635,1.0567,645300005.0
2007-08-02 13:43:00,1.0567,1.0567,1.0565,1.0567,416300003.0
2007-08-02 13:44:00,1.0567,1.0567,1.0566,1.0567,434600000.0
2007-08-02 13:45:00,1.05675,1.0568,1.0566,1.0566,787300000.0
2007-08-02 13:46:00,1.0566,1.0567,1.05655,1.0567,781400001.0
2007-08-02 13:47:00,1.05665,1.05685,1.05665,1.05685,741800002.0
2007-08-02 13:48:00,1.0568,1.0568,1.0568,1.0568,272200001.0
2007-08-02 13:49:00,1.0568,1.0569,1.05675,1.0568,957400005.0
2007-08-02 13:50:00,1.05675,1.0572,1.05675,1.0571,592300001.0
2007-08-02 13:51:00,1.05705,1.0574,1.05705,1.05735,807600005.0
2007-08-02 13:52:00,1.05735,1.0576,1.05735,1.05755,398800000.0
2007-08-02 13:53:00,1.0576,1.0576,1.05755,1.05755,48200000.0
2007-08-02 13:54:00,1.0576,1.0576,1.0576,1.0576,4200000.0
2007-08-02 13:55:00,1.0576,1.0576,1.0572,1.0572,299300004.0
2007-08-02 13:56:00,1.0572,1.05745,1.05715,1.0574,839299995.0
2007-08-02 13:57:00,1.05745,1.05745,1.0573,1.0574,181900000.0
2007-08-02 13:58:00,1.0574,1.0574,1.0573,1.0573,332499999.0
2007-08-02 13:59:00,1.0573,1.0573,1.0572,1.0572,1312000007.0
2007-08-02 14:00:00,1.0572,1.0573,1.05705,1.0572,1299200011.0
2007-08-02 14:01:00,1.0572,1.0572,1.0572,1.0572,229300000.0
2007-08-02 14:02:00,1.0572,1.0572,1.0569,1.0571,1353399997.0
2007-08-02 14:03:00,1.0571,1.0571,1.05705,1.05705,166600002.0
2007-08-02 14:04:00,1.0571,1.0571,1.05705,1.0571,110799999.0
2007-08-02 14:05:00,1.0571,1.05725,1.05705,1.0572,628899987.0
2007-08-02 14:06:00,1.0572,1.0572,1.05695,1.057,323600007.0
2007-08-02 14:07:00,1.057,1.0571,1.057,1.057,196000006.0
2007-08-02 14:08:00,1.057,1.0571,1.057,1.0571,60800000.0
2007-08-02 14:09:00,1.0571,1.0578,1.0571,1.0578,574300003.0
2007-08-02 14:10:00,1.0578,1.0578,1.05765,1.0577,219500000.0
2007-08-02 14:11:00,1.0577,1.0579,1.05765,1.05785,285500000.0
2007-08-02 14:12:00,1.0578,1.0578,1.0572,1.0573,1906499999.0
2007-08-02 14:13:00,1.0573,1.0573,1.057,1.0571,413799996.0
2007-08-02 14:14:00,1.0571,1.0571,1.057,1.0571,467200003.0
2007-08-02 14:15:00,1.0571,1.05715,1.0571,1.0571,84700000.0
2007-08-02 14:16:00,1.0571,1.0573,1.0571,1.0572,341300006.0
2007-08-02 14:17:00,1.0572,1.0573,1.0572,1.05725,248500001.0
2007-08-02 14:18:00,1.0572,1.0576,1.0572,1.0576,1116700011.0
2007-08-02 14:19:00,1.0576,1.058,1.0576,1.058,1050000003.0
2007-08-02 14:20:00,1.058,1.0582,1.0579,1.058,464500002.0
2007-08-02 14:21:00,1.05805,1.05805,1.0579,1.05795,40000000.0
2007-08-02 14:22:00,1.0578,1.05805,1.0578,1.05795,320000000.0
2007-08-02 14:23:00,1.05795,1.0583,1.0579,1.058,449900000.0
2007-08-02 14:24:00,1.058,1.0582,1.058,1.05815,426600001.0
2007-08-02 14:25:00,1.05815,1.0584,1.05815,1.05825,385500000.0
2007-08-02 14:26:00,1.0584,1.0584,1.05825,1.0584,315000000.0
2007-08-02 14:27:00,1.0584,1.0584,1.0583,1.0584,150800000.0
2007-08-02 14:28:00,1.0584,1.0584,1.05785,1.058,1685999993.0
2007-08-02 14:29:00,1.058,1.0581,1.0579,1.058,643199997.0
2007-08-02 14:30:00,1.058,1.05805,1.0579,1.05805,516600001.0
2007-08-02 14:31:00,1.05805,1.0585,1.058,1.05815,672000005.0
2007-08-02 14:32:00,1.05805,1.0582,1.058,1.05815,263200002.0
2007-08-02 14:33:00,1.05815,1.05815,1.0579,1.05795,265299998.0
2007-08-02 14:34:00,1.05795,1.05795,1.05795,1.05795,32800000.0
2007-08-02 14:35:00,1.05795,1.05805,1.05785,1.05795,224500002.0
2007-08-02 14:36:00,1.0579,1.05795,1.05775,1.05785,356800001.0
2007-08-02 14:37:00,1.0578,1.058,1.0577,1.05785,811199998.0
2007-08-02 14:38:00,1.05785,1.05795,1.05785,1.0579,141400001.0
2007-08-02 14:39:00,1.0579,1.058,1.05785,1.0579,473100000.0
2007-08-02 14:40:00,1.0579,1.0579,1.05735,1.0575,1800000000.0
2007-08-02 14:41:00,1.0575,1.05775,1.0575,1.0576,1678699986.0
2007-08-02 14:42:00,1.0576,1.05775,1.0576,1.0577,1882199998.0
2007-08-02 14:43:00,1.0577,1.0579,1.0577,1.0577,815700001.0
2007-08-02 14:44:00,1.0577,1.0578,1.05755,1.0576,559500005.0
2007-08-02 14:45:00,1.0576,1.0576,1.05715,1.05715,677000002.0
2007-08-02 14:46:00,1.0572,1.058,1.0572,1.05785,1368509635.0
2007-08-02 14:47:00,1.05785,1.0582,1.05785,1.05805,745000005.0
2007-08-02 14:48:00,1.05805,1.05805,1.058,1.05805,140900000.0
2007-08-02 14:49:00,1.058,1.05805,1.0574,1.0576,1397000002.0
2007-08-02 14:50:00,1.0576,1.0576,1.05735,1.05735,398700002.0
2007-08-02 14:51:00,1.05735,1.0576,1.05735,1.0574,636600002.0
2007-08-02 14:52:00,1.0574,1.0574,1.05705,1.05715,181500000.0
2007-08-02 14:53:00,1.05705,1.0574,1.057,1.05735,393999999.0
2007-08-02 14:54:00,1.05735,1.05735,1.05735,1.05735,8000000.0
2007-08-02 14:55:00,1.05735,1.05735,1.05725,1.0573,222400000.0
2007-08-02 14:56:00,1.0573,1.05735,1.057,1.0571,431700000.0
2007-08-02 14:57:00,1.05715,1.05715,1.0569,1.0569,316700000.0
2007-08-02 14:58:00,1.05695,1.057,1.0567,1.05695,294600000.0
2007-08-02 14:59:00,1.0569,1.05695,1.05655,1.05665,240799999.0
2007-08-02 15:00:00,1.05665,1.05665,1.05605,1.0562,336000000.0
2007-08-02 15:01:00,1.0562,1.05635,1.056,1.05635,273500001.0
2007-08-02 15:02:00,1.05635,1.0567,1.0563,1.0567,477900000.0
2007-08-02 15:03:00,1.05655,1.0566,1.0559,1.0565,292400000.0
2007-08-02 15:04:00,1.0565,1.05655,1.0564,1.0564,144000000.0
2007-08-02 15:05:00,1.0564,1.0564,1.0562,1.0562,304000000.0
2007-08-02 15:06:00,1.0561,1.0563,1.05605,1.0562,367900000.0
2007-08-02 15:07:00,1.05625,1.05635,1.05615,1.05615,222999999.0
2007-08-02 15:08:00,1.05625,1.0564,1.0561,1.0561,94899999.0
2007-08-02 15:09:00,1.05625,1.05635,1.0561,1.05615,138200000.0
2007-08-02 15:10:00,1.0562,1.0562,1.056,1.056,49400000.0
2007-08-02 15:11:00,1.0565,1.0565,1.056,1.0562,916299994.0
2007-08-02 15:12:00,1.0562,1.0566,1.0562,1.0564,580699996.0
2007-08-02 15:13:00,1.0564,1.0565,1.0562,1.0563,652900004.0
2007-08-02 15:14:00,1.0563,1.0565,1.0562,1.0565,109200000.0
2007-08-02 15:15:00,1.0565,1.0566,1.0563,1.0564,347800000.0
2007-08-02 15:16:00,1.0563,1.0566,1.0562,1.0564,282299998.0
2007-08-02 15:17:00,1.0563,1.0564,1.0562,1.0563,118400000.0
2007-08-02 15:18:00,1.0563,1.0565,1.0562,1.0563,253600000.0
2007-08-02 15:19:00,1.0563,1.0565,1.0563,1.0565,112100000.0
2007-08-02 15:20:00,1.0564,1.0567,1.0563,1.0566,272700000.0
2007-08-02 15:21:00,1.0566,1.0567,1.0563,1.0564,349300000.0
2007-08-02 15:22:00,1.0564,1.0564,1.056,1.0564,270300000.0
2007-08-02 15:23:00,1.0564,1.0564,1.056,1.0561,229500000.0
2007-08-02 15:24:00,1.0561,1.0561,1.0551,1.0551,325600000.0
2007-08-02 15:25:00,1.0551,1.0551,1.0535,1.0546,1564000006.0
2007-08-02 15:26:00,1.0546,1.0549,1.0545,1.0545,740800000.0
2007-08-02 15:27:00,1.0543,1.0545,1.0532,1.0534,505600004.0
2007-08-02 15:28:00,1.0535,1.0535,1.0527,1.0529,505600004.0
2007-08-02 15:29:00,1.053,1.0533,1.053,1.0533,505600004.0
2007-08-02 15:30:00,1.0532,1.0536,1.0532,1.0532,505600004.0
2007-08-02 15:31:00,1.0533,1.0538,1.0533,1.0535,505600004.0
2007-08-02 15:32:00,1.0535,1.0536,1.0532,1.0534,1332899997.0
2007-08-02 15:33:00,1.0533,1.0539,1.0533,1.0538,1332899997.0
2007-08-02 15:34:00,1.0537,1.0537,1.0536,1.0536,1332899997.0
2007-08-02 15:35:00,1.0537,1.0537,1.0533,1.0535,1332899997.0
2007-08-02 15:36:00,1.0536,1.0536,1.0533,1.0534,1332899997.0
2007-08-02 15:37:00,1.0534,1.0535,1.0532,1.0533,1886700003.0
2007-08-02 15:38:00,1.0533,1.0533,1.0528,1.053,1449200002.0
2007-08-02 15:39:00,1.0531,1.0531,1.0529,1.053,1449200002.0
2007-08-02 15:40:00,1.0531,1.0533,1.0531,1.0531,1630899987.0
2007-08-02 15:41:00,1.0533,1.0534,1.0529,1.053,1630899987.0
2007-08-02 15:42:00,1.053,1.0531,1.053,1.053,674299999.0
2007-08-02 15:43:00,1.053,1.0532,1.0529,1.053,1687799999.0
2007-08-02 15:44:00,1.053,1.0533,1.053,1.053,1493600002.0
2007-08-02 15:45:00,1.0528,1.0532,1.0526,1.0529,1177899999.0
2007-08-02 15:46:00,1.053,1.0536,1.053,1.0536,1177899999.0
2007-08-02 15:47:00,1.0534,1.0535,1.053,1.0533,1177899999.0
2007-08-02 15:48:00,1.0533,1.0534,1.0532,1.0534,1177899999.0
2007-08-02 15:49:00,1.0534,1.0534,1.0533,1.0534,775500002.0
2007-08-02 15:50:00,1.0534,1.0535,1.0534,1.0535,400399997.0
2007-08-02 15:51:00,1.0535,1.0537,1.0532,1.0533,1918400010.0
2007-08-02 15:52:00,1.0532,1.0533,1.0531,1.0533,687899997.0
2007-08-02 15:53:00,1.0533,1.0533,1.0533,1.0533,121400000.0
2007-08-02 15:54:00,1.0533,1.0534,1.0529,1.0531,2008899999.0
2007-08-02 15:55:00,1.0531,1.0533,1.053,1.053,1494500002.0
2007-08-02 15:56:00,1.0531,1.0534,1.0531,1.0534,1488299994.0
2007-08-02 15:57:00,1.0533,1.0535,1.0533,1.0535,1488299994.0
2007-08-02 15:58:00,1.0535,1.0535,1.0533,1.0533,781299998.0
2007-08-02 15:59:00,1.0532,1.0533,1.053,1.0531,1528900004.0
2007-08-02 16:00:00,1.0531,1.05335,1.0531,1.05335,878300001.0
2007-08-02 16:01:00,1.05335,1.0534,1.05325,1.05325,438600000.0
2007-08-02 16:02:00,1.05325,1.0533,1.05205,1.05205,2057500003.0
2007-08-02 16:03:00,1.052,1.0525,1.0517,1.05245,1810900002.0
2007-08-02 16:04:00,1.0523,1.0523,1.0516,1.0518,1696700002.0
2007-08-02 16:05:00,1.0519,1.052,1.0515,1.05165,1696700002.0
2007-08-02 16:06:00,1.0517,1.0517,1.0512,1.0516,1731100000.0
2007-08-02 16:07:00,1.0516,1.0518,1.0516,1.0518,1154500002.0
2007-08-02 16:08:00,1.0519,1.05215,1.0518,1.0521,958700000.0
2007-08-02 16:09:00,1.05205,1.0522,1.05205,1.0522,1072800003.0
2007-08-02 16:10:00,1.0522,1.05235,1.05205,1.0522,1115800004.0
2007-08-02 16:11:00,1.0522,1.0525,1.0522,1.0523,948600003.0
2007-08-02 16:12:00,1.0523,1.0524,1.0522,1.0524,1160199999.0
2007-08-02 16:13:00,1.0524,1.0525,1.0523,1.0524,643399999.0
2007-08-02 16:14:00,1.0524,1.0526,1.0523,1.0524,1415400006.0
2007-08-02 16:15:00,1.05235,1.0524,1.0516,1.0517,1793600014.0
2007-08-02 16:16:00,1.0515,1.0517,1.0514,1.0516,1538200002.0
2007-08-02 16:17:00,1.0517,1.0517,1.0515,1.0517,1538200002.0
2007-08-02 16:18:00,1.0517,1.05185,1.05165,1.05165,945300002.0
2007-08-02 16:19:00,1.0517,1.052,1.0516,1.052,826200002.0
2007-08-02 16:20:00,1.052,1.05225,1.0518,1.05185,1852200004.0
2007-08-02 16:21:00,1.0517,1.05205,1.0517,1.0519,572599999.0
2007-08-02 16:22:00,1.0519,1.0525,1.0519,1.05215,1618500001.0
2007-08-02 16:23:00,1.05215,1.0522,1.05195,1.05195,745099998.0
2007-08-02 16:24:00,1.052,1.05205,1.05185,1.05195,404699998.0
2007-08-02 16:25:00,1.05195,1.052,1.0519,1.05195,610099995.0
2007-08-02 16:26:00,1.052,1.05205,1.05195,1.05195,586399997.0
2007-08-02 16:27:00,1.052,1.0522,1.0519,1.05205,564000002.0
2007-08-02 16:28:00,1.052,1.0521,1.052,1.0521,135500001.0
2007-08-02 16:29:00,1.0521,1.0522,1.052,1.0522,397999998.0
2007-08-02 16:30:00,1.0521,1.0523,1.0521,1.0523,379299998.0
2007-08-02 16:31:00,1.0523,1.0523,1.0519,1.0521,676999999.0
2007-08-02 16:32:00,1.0521,1.0521,1.052,1.05205,229000000.0
2007-08-02 16:33:00,1.052,1.052,1.0519,1.05195,380000001.0
2007-08-02 16:34:00,1.0519,1.05205,1.05185,1.05205,356700000.0
2007-08-02 16:35:00,1.05205,1.05205,1.05185,1.052,139600001.0
2007-08-02 16:36:00,1.052,1.05215,1.05195,1.052,1463300023.0
2007-08-02 16:37:00,1.052,1.0521,1.052,1.052,290099998.0
2007-08-02 16:38:00,1.052,1.0522,1.05195,1.0522,671599994.0
2007-08-02 16:39:00,1.0522,1.05225,1.05215,1.05225,325999999.0
2007-08-02 16:40:00,1.05225,1.0525,1.0522,1.0522,764999999.0
2007-08-02 16:41:00,1.0522,1.0525,1.0522,1.0525,603200001.0
2007-08-02 16:42:00,1.0525,1.05265,1.0525,1.0526,770099997.0
2007-08-02 16:43:00,1.0525,1.0525,1.0522,1.0524,1951499996.0
2007-08-02 16:44:00,1.0524,1.0525,1.0522,1.0522,1486500001.0
2007-08-02 16:45:00,1.0522,1.05235,1.0521,1.0523,843199994.0
2007-08-02 16:46:00,1.0523,1.0523,1.0522,1.0522,529899998.0
2007-08-02 16:47:00,1.0522,1.05225,1.05205,1.0522,394000003.0
2007-08-02 16:48:00,1.0522,1.0522,1.05205,1.05205,64900000.0
2007-08-02 16:49:00,1.05205,1.0523,1.05205,1.05225,184999999.0
2007-08-02 16:50:00,1.0522,1.0522,1.05215,1.0522,418599996.0
2007-08-02 16:51:00,1.0522,1.05235,1.0522,1.0523,1611599998.0
2007-08-02 16:52:00,1.05225,1.0524,1.0522,1.05235,471500004.0
2007-08-02 16:53:00,1.0524,1.0526,1.05235,1.0526,477900002.0
2007-08-02 16:54:00,1.0526,1.0527,1.0526,1.0527,899299996.0
2007-08-02 16:55:00,1.0527,1.05285,1.05265,1.0528,1006099996.0
2007-08-02 16:56:00,1.05275,1.0531,1.0527,1.053,529499999.0
2007-08-02 16:57:00,1.053,1.05305,1.0529,1.05305,199200002.0
2007-08-02 16:58:00,1.053,1.0534,1.0528,1.05335,1408299997.0
2007-08-02 16:59:00,1.05335,1.05395,1.05325,1.0538,1724799988.0
2007-08-02 17:00:00,1.05375,1.0538,1.05315,1.05315,2037899999.0
2007-08-02 17:01:00,1.05315,1.05315,1.05275,1.05305,991000002.0
2007-08-02 17:02:00,1.053,1.05305,1.0529,1.05295,835099996.0
2007-08-02 17:03:00,1.053,1.05335,1.05295,1.05305,816900007.0
2007-08-02 17:04:00,1.053,1.0532,1.053,1.0532,237000000.0
2007-08-02 17:05:00,1.0532,1.0532,1.05295,1.05295,239899999.0
2007-08-02 17:06:00,1.053,1.05325,1.053,1.0531,513600004.0
2007-08-02 17:07:00,1.0531,1.0532,1.05305,1.0531,105900000.0
2007-08-02 17:08:00,1.05305,1.05315,1.05305,1.05305,62200000.0
2007-08-02 17:09:00,1.05305,1.0531,1.0528,1.053,819100000.0
2007-08-02 17:10:00,1.053,1.053,1.05275,1.05275,714299994.0
2007-08-02 17:11:00,1.0528,1.053,1.05275,1.05285,860900000.0
2007-08-02 17:12:00,1.0529,1.0531,1.05285,1.053,1109299999.0
2007-08-02 17:13:00,1.0531,1.0531,1.05285,1.0529,984999991.0
2007-08-02 17:14:00,1.05285,1.05305,1.05285,1.053,683599997.0
2007-08-02 17:15:00,1.053,1.05325,1.053,1.053,696500012.0
2007-08-02 17:16:00,1.053,1.05315,1.05295,1.053,1180399994.0
2007-08-02 17:17:00,1.053,1.05305,1.05275,1.05285,1072900004.0
2007-08-02 17:18:00,1.0529,1.05295,1.05285,1.05285,345499999.0
2007-08-02 17:19:00,1.0529,1.0532,1.0529,1.0532,161799997.0
2007-08-02 17:20:00,1.0531,1.05315,1.0531,1.0531,158899997.0
2007-08-02 17:21:00,1.0531,1.0531,1.053,1.05305,428500007.0
2007-08-02 17:22:00,1.05305,1.05315,1.053,1.053,1026100003.0
2007-08-02 17:23:00,1.053,1.05305,1.0528,1.0528,1015400002.0
2007-08-02 17:24:00,1.05285,1.05295,1.05275,1.05285,624899998.0
2007-08-02 17:25:00,1.0528,1.05285,1.0527,1.0527,371899998.0
2007-08-02 17:26:00,1.05275,1.05285,1.05275,1.05285,51900000.0
2007-08-02 17:27:00,1.05285,1.0531,1.05275,1.0529,320000009.0
2007-08-02 17:28:00,1.0529,1.05315,1.0528,1.0531,727700000.0
2007-08-02 17:29:00,1.0531,1.0531,1.0528,1.0528,411699999.0
2007-08-02 17:30:00,1.0528,1.053,1.0528,1.053,381000000.0
2007-08-02 17:31:00,1.053,1.053,1.0529,1.0529,549300001.0
2007-08-02 17:32:00,1.0529,1.0529,1.0527,1.05285,495399995.0
2007-08-02 17:33:00,1.0528,1.05285,1.0526,1.05275,368800008.0
2007-08-02 17:34:00,1.05275,1.05285,1.0527,1.0527,424600000.0
2007-08-02 17:35:00,1.0527,1.05285,1.0526,1.0526,648899995.0
2007-08-02 17:36:00,1.0526,1.0527,1.0524,1.0525,748899987.0
2007-08-02 17:37:00,1.0525,1.0525,1.0522,1.0524,512300002.0
2007-08-02 17:38:00,1.0524,1.0525,1.0523,1.0525,713799996.0
2007-08-02 17:39:00,1.0525,1.05255,1.0523,1.05245,638900000.0
2007-08-02 17:40:00,1.0524,1.0526,1.0524,1.0524,398100008.0
2007-08-02 17:41:00,1.0524,1.05255,1.0524,1.0524,239200003.0
2007-08-02 17:42:00,1.0524,1.0524,1.0522,1.0522,931600004.0
2007-08-02 17:43:00,1.05225,1.0523,1.05225,1.0523,32800000.0
2007-08-02 17:44:00,1.0523,1.0524,1.05225,1.05225,191800000.0
2007-08-02 17:45:00,1.05225,1.0523,1.05225,1.0523,227600000.0
2007-08-02 17:46:00,1.0523,1.0523,1.05225,1.0523,166100001.0
2007-08-02 17:47:00,1.0523,1.0523,1.05215,1.05215,128499999.0
2007-08-02 17:48:00,1.05215,1.0522,1.05205,1.05215,107200000.0
2007-08-02 17:49:00,1.05215,1.0522,1.05205,1.05205,102400000.0
2007-08-02 17:50:00,1.05205,1.0523,1.05205,1.0523,286800000.0
2007-08-02 17:51:00,1.0523,1.0524,1.05225,1.0524,159200001.0
2007-08-02 17:52:00,1.0524,1.05245,1.05235,1.0524,333499999.0
2007-08-02 17:53:00,1.0524,1.0525,1.0524,1.05245,293599995.0
2007-08-02 17:54:00,1.0525,1.0527,1.0523,1.0527,751800000.0
2007-08-02 17:55:00,1.0527,1.0528,1.05235,1.0525,681000002.0
2007-08-02 17:56:00,1.0525,1.0525,1.0523,1.05235,187300000.0
2007-08-02 17:57:00,1.05235,1.0524,1.0523,1.05235,239800000.0
2007-08-02 17:58:00,1.05235,1.05245,1.05235,1.0524,371500001.0
2007-08-02 17:59:00,1.0524,1.0528,1.0524,1.0528,1828000008.0
2007-08-02 18:00:00,1.05275,1.0528,1.0526,1.05265,494100000.0
2007-08-02 18:01:00,1.05265,1.05265,1.05245,1.0525,974499997.0
2007-08-02 18:02:00,1.0526,1.05265,1.05235,1.05255,891000012.0
2007-08-02 18:03:00,1.0526,1.0526,1.0526,1.0526,44300000.0
2007-08-02 18:04:00,1.0526,1.0526,1.0524,1.05245,282100004.0
2007-08-02 18:05:00,1.05245,1.0525,1.05235,1.0524,167600000.0
2007-08-02 18:06:00,1.0524,1.05245,1.0522,1.05225,530900003.0
2007-08-02 18:07:00,1.05225,1.0523,1.05215,1.0522,335699998.0
2007-08-02 18:08:00,1.0522,1.05225,1.0521,1.0521,243300000.0
2007-08-02 18:09:00,1.05215,1.05215,1.05165,1.05185,861699991.0
2007-08-02 18:10:00,1.05185,1.0519,1.05145,1.0517,581700001.0
2007-08-02 18:11:00,1.0517,1.0517,1.0513,1.0513,484400003.0
2007-08-02 18:12:00,1.0513,1.0513,1.0508,1.051,1191599997.0
2007-08-02 18:13:00,1.051,1.05115,1.05095,1.05115,574400000.0
2007-08-02 18:14:00,1.05115,1.0513,1.0511,1.0513,420099997.0
2007-08-02 18:15:00,1.0513,1.0515,1.05125,1.0514,469700006.0
2007-08-02 18:16:00,1.0515,1.0518,1.0514,1.05165,1110599999.0
2007-08-02 18:17:00,1.0518,1.052,1.0517,1.05195,1250099999.0
2007-08-02 18:18:00,1.052,1.05205,1.052,1.052,534600005.0
2007-08-02 18:19:00,1.052,1.0521,1.05195,1.05195,628100005.0
2007-08-02 18:20:00,1.052,1.0523,1.05195,1.05205,1485599996.0
2007-08-02 18:21:00,1.05195,1.052,1.05195,1.052,91000000.0
2007-08-02 18:22:00,1.052,1.052,1.0517,1.0518,700799999.0
2007-08-02 18:23:00,1.0517,1.0519,1.0517,1.05175,964400009.0
2007-08-02 18:24:00,1.05175,1.0519,1.05165,1.0518,326799998.0
2007-08-02 18:25:00,1.0518,1.0518,1.05165,1.05165,156000000.0
2007-08-02 18:26:00,1.05165,1.05165,1.0515,1.0515,413100000.0
2007-08-02 18:27:00,1.0515,1.0517,1.0515,1.0517,298000003.0
2007-08-02 18:28:00,1.0517,1.0518,1.05155,1.0516,344199998.0
2007-08-02 18:29:00,1.0516,1.05165,1.0516,1.05165,84800000.0
2007-08-02 18:30:00,1.0516,1.0517,1.0516,1.05165,473999999.0
2007-08-02 18:31:00,1.05165,1.05165,1.0515,1.05155,545900005.0
2007-08-02 18:32:00,1.05155,1.0517,1.05155,1.05155,285900001.0
2007-08-02 18:33:00,1.05155,1.05165,1.0515,1.05155,686099998.0
2007-08-02 18:34:00,1.05155,1.05155,1.0514,1.0514,520100003.0
2007-08-02 18:35:00,1.05135,1.0515,1.05125,1.05145,690299992.0
2007-08-02 18:36:00,1.0514,1.0515,1.0509,1.0512,1005200008.0
2007-08-02 18:37:00,1.0512,1.0513,1.0511,1.0513,519000003.0
2007-08-02 18:38:00,1.0513,1.0514,1.05125,1.05125,547100000.0
2007-08-02 18:39:00,1.05125,1.0514,1.05115,1.0513,401300003.0
2007-08-02 18:40:00,1.0513,1.0514,1.0512,1.0513,1077399995.0
2007-08-02 18:41:00,1.0513,1.0515,1.0513,1.0515,387700010.0
2007-08-02 18:42:00,1.0515,1.0516,1.0515,1.0516,258200000.0
2007-08-02 18:43:00,1.0515,1.0516,1.05145,1.0515,225400002.0
2007-08-02 18:44:00,1.0515,1.0515,1.0514,1.0514,87500001.0
2007-08-02 18:45:00,1.0514,1.05155,1.05125,1.05155,859299999.0
2007-08-02 18:46:00,1.05155,1.0516,1.05145,1.05145,329200000.0
2007-08-02 18:47:00,1.0515,1.0515,1.0515,1.0515,198900000.0
2007-08-02 18:48:00,1.0515,1.05155,1.0515,1.05155,90800000.0
2007-08-02 18:49:00,1.0515,1.0515,1.05145,1.0515,317799997.0
2007-08-02 18:50:00,1.0515,1.0516,1.0515,1.05155,339499997.0
2007-08-02 18:51:00,1.0516,1.0518,1.0516,1.0518,724900021.0
2007-08-02 18:52:00,1.0518,1.0521,1.0518,1.0521,1725499997.0
2007-08-02 18:53:00,1.0521,1.0521,1.052,1.0521,766200016.0
2007-08-02 18:54:00,1.0521,1.05225,1.052,1.0522,756500012.0
2007-08-02 18:55:00,1.0522,1.05225,1.05205,1.0521,564300002.0
2007-08-02 18:56:00,1.05205,1.0521,1.05205,1.0521,166500000.0
2007-08-02 18:57:00,1.0521,1.0521,1.05205,1.0521,244000000.0
2007-08-02 18:58:00,1.0521,1.05215,1.0521,1.0521,182400000.0
2007-08-02 18:59:00,1.0521,1.05225,1.0521,1.05225,1104599994.0
2007-08-02 19:00:00,1.0522,1.0523,1.0522,1.05225,65600002.0
2007-08-02 19:01:00,1.0523,1.0526,1.0523,1.0526,613899990.0
2007-08-02 19:02:00,1.0526,1.0527,1.0526,1.0526,298999999.0
2007-08-02 19:03:00,1.0526,1.0526,1.0526,1.0526,106000005.0
2007-08-02 19:04:00,1.0526,1.0526,1.05255,1.0526,155200000.0
2007-08-02 19:05:00,1.0526,1.05275,1.0525,1.0525,890800003.0
2007-08-02 19:06:00,1.0525,1.0526,1.0522,1.05255,581300000.0
2007-08-02 19:07:00,1.05255,1.05255,1.0524,1.0525,863600002.0
2007-08-02 19:08:00,1.0526,1.0526,1.05255,1.05255,30300000.0
2007-08-02 19:09:00,1.0525,1.0526,1.0525,1.0526,132900000.0
2007-08-02 19:10:00,1.0526,1.0532,1.0526,1.0532,1132699997.0
2007-08-02 19:11:00,1.05325,1.0534,1.0531,1.0532,1235900003.0
2007-08-02 19:12:00,1.05325,1.0533,1.0531,1.05325,721700001.0
2007-08-02 19:13:00,1.05325,1.0534,1.0532,1.05325,313600000.0
2007-08-02 19:14:00,1.05325,1.05325,1.053,1.053,114700003.0
2007-08-02 19:15:00,1.053,1.0531,1.05275,1.05285,826300001.0
2007-08-02 19:16:00,1.0529,1.05295,1.05275,1.05285,245600000.0
2007-08-02 19:17:00,1.0528,1.0531,1.0528,1.0531,450800002.0
2007-08-02 19:18:00,1.0531,1.0531,1.0531,1.0531,20900000.0
2007-08-02 19:19:00,1.05305,1.05305,1.05295,1.05295,322899989.0
2007-08-02 19:20:00,1.0529,1.0529,1.0526,1.0526,1027399992.0
2007-08-02 19:21:00,1.0527,1.0527,1.05245,1.0527,1045699989.0
2007-08-02 19:22:00,1.05265,1.0527,1.05265,1.0527,53300000.0
2007-08-02 19:23:00,1.05275,1.0529,1.0527,1.0528,1008700006.0
2007-08-02 19:24:00,1.0529,1.0531,1.0528,1.0531,697000003.0
2007-08-02 19:25:00,1.0531,1.05325,1.0528,1.05305,1731499983.0
2007-08-02 19:26:00,1.05305,1.0532,1.053,1.05315,1508299987.0
2007-08-02 19:27:00,1.0532,1.0534,1.0532,1.0534,647099999.0
2007-08-02 19:28:00,1.0534,1.0534,1.0533,1.0534,448200003.0
2007-08-02 19:29:00,1.0534,1.0534,1.0534,1.0534,340899999.0
2007-08-02 19:30:00,1.0534,1.0534,1.0533,1.0533,125300003.0
2007-08-02 19:31:00,1.0533,1.0533,1.0533,1.0533,90000001.0
2007-08-02 19:32:00,1.0533,1.0533,1.05315,1.05315,251000001.0
2007-08-02 19:33:00,1.05315,1.05315,1.0525,1.05255,644400002.0
2007-08-02 19:34:00,1.0525,1.0525,1.05195,1.05195,826700002.0
2007-08-02 19:35:00,1.05195,1.05195,1.05165,1.05185,1147800001.0
2007-08-02 19:36:00,1.05185,1.05215,1.0518,1.05215,1018999996.0
2007-08-02 19:37:00,1.0521,1.05235,1.0521,1.0523,328099999.0
2007-08-02 19:38:00,1.0523,1.0524,1.05225,1.0524,327000000.0
2007-08-02 19:39:00,1.0524,1.0524,1.05235,1.05235,147400000.0
2007-08-02 19:40:00,1.0524,1.0525,1.0524,1.05245,26100000.0
2007-08-02 19:41:00,1.05245,1.05245,1.05235,1.05235,62000000.0
2007-08-02 19:42:00,1.0524,1.0524,1.0523,1.0523,231400000.0
2007-08-02 19:43:00,1.0523,1.0524,1.0523,1.0524,69599998.0
2007-08-02 19:44:00,1.0524,1.0524,1.0524,1.0524,5600000.0
2007-08-02 19:45:00,1.0524,1.0524,1.0524,1.0524,8800000.0
2007-08-02 19:46:00,1.0524,1.0524,1.0524,1.0524,800000.0
2007-08-02 19:47:00,1.0524,1.0524,1.0523,1.0523,187200002.0
2007-08-02 19:48:00,1.0523,1.0524,1.0523,1.0524,253699995.0
2007-08-02 19:49:00,1.0524,1.0527,1.0524,1.0527,1051000019.0
2007-08-02 19:50:00,1.0527,1.0527,1.05265,1.0527,405900001.0
2007-08-02 19:51:00,1.0527,1.0527,1.0527,1.0527,16700001.0
2007-08-02 19:52:00,1.0527,1.0528,1.05265,1.0527,353300008.0
2007-08-02 19:53:00,1.0527,1.0528,1.0526,1.0526,413500000.0
2007-08-02 19:54:00,1.05255,1.0526,1.05255,1.0526,597999994.0
2007-08-02 19:55:00,1.0526,1.0527,1.0526,1.0526,624199995.0
2007-08-02 19:56:00,1.0526,1.0526,1.05235,1.05235,797000001.0
2007-08-02 19:57:00,1.0524,1.0524,1.0523,1.0523,550100002.0
2007-08-02 19:58:00,1.0523,1.0523,1.0522,1.0522,276100000.0
2007-08-02 19:59:00,1.0522,1.0522,1.052,1.052,326600000.0
2007-08-02 20:00:00,1.052,1.0524,1.052,1.0524,409400001.0
2007-08-02 20:01:00,1.0524,1.0524,1.0522,1.0522,453400000.0
2007-08-02 20:02:00,1.0522,1.0522,1.05205,1.05205,256100003.0
2007-08-02 20:03:00,1.0521,1.05215,1.05205,1.0521,87500000.0
2007-08-02 20:04:00,1.0521,1.0521,1.0521,1.0521,4000000.0
2007-08-02 20:05:00,1.0521,1.0522,1.0521,1.05215,163900000.0
2007-08-02 20:06:00,1.0522,1.0522,1.05215,1.0522,140700000.0
2007-08-02 20:07:00,1.0522,1.0522,1.0522,1.0522,64200000.0
2007-08-02 20:08:00,1.0522,1.0522,1.05215,1.0522,200200000.0
2007-08-02 20:09:00,1.0522,1.0522,1.05215,1.05215,147800000.0
2007-08-02 20:10:00,1.0522,1.0524,1.0522,1.0523,175900003.0
2007-08-02 20:11:00,1.0523,1.0524,1.05215,1.05235,476799995.0
2007-08-02 20:12:00,1.0524,1.0524,1.05225,1.0523,459500000.0
2007-08-02 20:13:00,1.0523,1.0525,1.0523,1.0525,355500000.0
2007-08-02 20:14:00,1.0525,1.05275,1.0525,1.0527,774600006.0
2007-08-02 20:15:00,1.0527,1.0527,1.0527,1.0527,485800000.0
2007-08-02 20:16:00,1.0527,1.0527,1.05265,1.0527,342100000.0
2007-08-02 20:17:00,1.0527,1.0528,1.0527,1.0528,82300003.0
2007-08-02 20:18:00,1.0528,1.0529,1.0528,1.0529,40500000.0
2007-08-02 20:19:00,1.0525,1.05278,1.05246,1.05246,85600000.0
2007-08-02 20:20:00,1.0529,1.053,1.0528,1.053,598299990.0
2007-08-02 20:21:00,1.0529,1.0529,1.05275,1.05275,383499998.0
2007-08-02 20:22:00,1.0528,1.0528,1.0525,1.0525,466100001.0
2007-08-02 20:23:00,1.0525,1.05265,1.0525,1.05265,180300000.0
2007-08-02 20:24:00,1.05232,1.0525,1.05232,1.0524,150000000.0
2007-08-02 20:25:00,1.05265,1.05265,1.05265,1.05265,25600000.0
2007-08-02 20:26:00,1.0526,1.053,1.0526,1.0529,1273700002.0
2007-08-02 20:27:00,1.05285,1.053,1.05285,1.0529,284499998.0
2007-08-02 20:28:00,1.0529,1.0529,1.05285,1.0529,140799997.0
2007-08-02 20:29:00,1.0529,1.0529,1.05285,1.05285,50299999.0
2007-08-02 20:30:00,1.0529,1.053,1.05285,1.0529,824099998.0
2007-08-02 20:31:00,1.0529,1.0531,1.05285,1.053,949800000.0
2007-08-02 20:32:00,1.053,1.053,1.05285,1.0529,186599998.0
2007-08-02 20:33:00,1.05285,1.0529,1.05285,1.05285,22400000.0
2007-08-02 20:34:00,1.05285,1.0529,1.05285,1.05285,22400000.0
2007-08-02 20:35:00,1.0529,1.05315,1.0527,1.0527,1081899996.0
2007-08-02 20:36:00,1.0527,1.0527,1.0527,1.0527,113499994.0
2007-08-02 20:37:00,1.0527,1.0527,1.0527,1.0527,482299994.0
2007-08-02 20:38:00,1.0527,1.0528,1.05265,1.0528,241999999.0
2007-08-02 20:39:00,1.05285,1.05285,1.0527,1.05285,312200001.0
2007-08-02 20:40:00,1.05285,1.05285,1.0528,1.0528,236900001.0
2007-08-02 20:41:00,1.0528,1.0528,1.0528,1.0528,24600000.0
2007-08-02 20:42:00,1.0528,1.0528,1.05275,1.0528,104900000.0
2007-08-02 20:43:00,1.05285,1.05285,1.0526,1.05265,396400003.0
2007-08-02 20:44:00,1.05265,1.0527,1.05265,1.0527,268300001.0
2007-08-02 20:45:00,1.0527,1.0528,1.0527,1.05275,550700001.0
2007-08-02 20:46:00,1.05275,1.0528,1.05275,1.0528,60600000.0
2007-08-02 20:47:00,1.0528,1.0528,1.0528,1.0528,254900000.0
2007-08-02 20:48:00,1.0528,1.0531,1.0528,1.0528,1194200002.0
2007-08-02 20:49:00,1.0529,1.05295,1.0527,1.0528,573800000.0
2007-08-02 20:50:00,1.0528,1.0528,1.0528,1.0528,187200000.0
2007-08-02 20:51:00,1.0528,1.0528,1.0528,1.0528,159100000.0
2007-08-02 20:52:00,1.0528,1.0528,1.05275,1.0528,112000000.0
2007-08-02 20:53:00,1.0528,1.0528,1.05265,1.05265,526900001.0
2007-08-02 20:54:00,1.0527,1.05285,1.0527,1.0528,261700006.0
2007-08-02 20:55:00,1.0527,1.0528,1.05265,1.0528,1033199985.0
2007-08-02 20:56:00,1.0528,1.0529,1.05275,1.05285,511699999.0
2007-08-02 20:57:00,1.0529,1.0529,1.05275,1.05285,994599997.0
2007-08-02 20:58:00,1.05285,1.0532,1.05285,1.05295,1655799992.0
2007-08-02 20:59:00,1.0529,1.05305,1.0529,1.05295,159799999.0
2007-08-02 21:00:00,1.0529,1.0529,1.0528,1.0528,144600000.0
2007-08-02 21:01:00,1.0529,1.0529,1.05285,1.0529,115600000.0
2007-08-02 21:02:00,1.0529,1.05295,1.0529,1.0529,71400002.0
2007-08-02 21:03:00,1.0529,1.05295,1.05285,1.05295,166300000.0
2007-08-02 21:04:00,1.0529,1.05295,1.05285,1.0529,201800000.0
2007-08-02 21:05:00,1.0529,1.05295,1.0528,1.05285,115299999.0
2007-08-02 21:06:00,1.0528,1.0528,1.05275,1.0528,96099998.0
2007-08-02 21:07:00,1.05285,1.05285,1.05285,1.05285,1600000.0
2007-08-02 21:08:00,1.05285,1.05285,1.05285,1.05285,1600000.0
2007-08-02 21:09:00,1.0528,1.0528,1.0526,1.0526,275500001.0
2007-08-02 21:10:00,1.0526,1.0526,1.0525,1.0525,127000000.0
2007-08-02 21:11:00,1.0525,1.0529,1.05245,1.0529,876800002.0
2007-08-02 21:12:00,1.0528,1.0528,1.05265,1.0527,747100001.0
2007-08-02 21:13:00,1.0528,1.0528,1.0528,1.0528,63700000.0
2007-08-02 21:14:00,1.0528,1.0528,1.05265,1.0528,379699999.0
2007-08-02 21:15:00,1.0528,1.0528,1.0526,1.0527,534199996.0
2007-08-02 21:16:00,1.0527,1.0528,1.05255,1.0526,632799992.0
2007-08-02 21:17:00,1.0526,1.0528,1.0526,1.0527,292400001.0
2007-08-02 21:18:00,1.0528,1.0528,1.05265,1.05265,192099998.0
2007-08-02 21:19:00,1.0527,1.0527,1.0527,1.0527,138699997.0
2007-08-02 21:20:00,1.0527,1.0527,1.0527,1.0527,47800000.0
2007-08-02 21:21:00,1.0527,1.0527,1.0525,1.0525,405299999.0
2007-08-02 21:22:00,1.05245,1.05245,1.05245,1.05245,29500000.0
2007-08-02 21:23:00,1.0525,1.0525,1.0524,1.0525,323799997.0
2007-08-02 21:24:00,1.05245,1.0525,1.05235,1.0525,65600000.0
2007-08-02 21:25:00,1.0525,1.05275,1.0524,1.0526,628700002.0
2007-08-02 21:26:00,1.0526,1.05285,1.0525,1.0526,750600000.0
2007-08-02 21:27:00,1.0526,1.0526,1.05255,1.0526,89900000.0
2007-08-02 21:28:00,1.0526,1.0526,1.0525,1.0525,423200001.0
2007-08-02 21:29:00,1.0525,1.0525,1.05245,1.0525,183699999.0
2007-08-02 21:30:00,1.0525,1.0525,1.0521,1.0522,1029100001.0
2007-08-02 21:31:00,1.0522,1.0522,1.052,1.05205,289499998.0
2007-08-02 21:32:00,1.05205,1.05215,1.05165,1.052,1504499998.0
2007-08-02 21:33:00,1.052,1.0522,1.052,1.05215,520499999.0
2007-08-02 21:34:00,1.0521,1.0522,1.05195,1.05215,529800000.0
2007-08-02 21:35:00,1.0521,1.0523,1.05205,1.0523,492000003.0
2007-08-02 21:36:00,1.05225,1.0523,1.0522,1.0523,107700000.0
2007-08-02 21:37:00,1.0522,1.0523,1.0522,1.0523,45900000.0
2007-08-02 21:38:00,1.0523,1.05235,1.05225,1.05225,42400000.0
2007-08-02 21:39:00,1.0523,1.0524,1.0522,1.0524,133800000.0
2007-08-02 21:40:00,1.0523,1.0523,1.05225,1.0523,69299999.0
2007-08-02 21:41:00,1.0523,1.05245,1.0522,1.0524,326200000.0
2007-08-02 21:42:00,1.0524,1.0526,1.0523,1.05235,615600004.0
2007-08-02 21:43:00,1.0523,1.05245,1.0523,1.05245,97300001.0
2007-08-02 21:44:00,1.05245,1.05255,1.05245,1.05245,142900000.0
2007-08-02 21:45:00,1.0525,1.0525,1.05245,1.05245,20800000.0
2007-08-02 21:46:00,1.0525,1.0526,1.0524,1.0525,441300002.0
2007-08-02 21:47:00,1.05255,1.0526,1.0525,1.0526,43200000.0
2007-08-02 21:48:00,1.05255,1.0528,1.05255,1.0526,188000000.0
2007-08-02 21:49:00,1.0526,1.0527,1.0526,1.0527,304900002.0
2007-08-02 21:50:00,1.0527,1.0527,1.05265,1.05265,499100004.0
2007-08-02 21:51:00,1.05265,1.0529,1.05265,1.05285,269000000.0
2007-08-02 21:52:00,1.0529,1.0529,1.05275,1.0528,696400011.0
2007-08-02 21:53:00,1.0528,1.0528,1.05275,1.0528,78000000.0
2007-08-02 21:54:00,1.0528,1.0529,1.0528,1.0529,81900000.0
2007-08-02 21:55:00,1.05285,1.05285,1.05275,1.05285,76100000.0
2007-08-02 21:56:00,1.0529,1.0529,1.0528,1.05285,195000000.0
2007-08-02 21:57:00,1.05285,1.05285,1.05275,1.0528,107299999.0
2007-08-02 21:58:00,1.0528,1.05305,1.0528,1.05305,86400001.0
2007-08-02 21:59:00,1.05305,1.05325,1.053,1.0531,213900000.0
2007-08-02 22:00:00,1.0531,1.0534,1.05285,1.0532,1085799999.0
2007-08-02 22:01:00,1.0532,1.05325,1.0529,1.05305,347299999.0
2007-08-02 22:02:00,1.0531,1.0531,1.053,1.053,132800002.0
2007-08-02 22:03:00,1.053,1.0531,1.0529,1.053,341199998.0
2007-08-02 22:04:00,1.053,1.05325,1.05295,1.05325,285500001.0
2007-08-02 22:05:00,1.0533,1.0533,1.05315,1.05315,75500000.0
2007-08-02 22:06:00,1.0531,1.0531,1.053,1.05305,115000000.0
2007-08-02 22:07:00,1.05305,1.05325,1.05305,1.0532,199200001.0
2007-08-02 22:08:00,1.05315,1.0532,1.05295,1.05295,145900000.0
2007-08-02 22:09:00,1.05295,1.05305,1.0527,1.0528,608399998.0
2007-08-02 22:10:00,1.05285,1.0529,1.05285,1.0529,11200000.0
2007-08-02 22:11:00,1.0529,1.05295,1.0528,1.0528,113900000.0
2007-08-02 22:12:00,1.0528,1.0528,1.0526,1.05265,25600000.0
2007-08-02 22:13:00,1.0527,1.05275,1.0526,1.0526,310300000.0
2007-08-02 22:14:00,1.0526,1.0527,1.0525,1.0526,223900000.0
2007-08-02 22:15:00,1.0526,1.0526,1.0525,1.0525,179799997.0
2007-08-02 22:16:00,1.0525,1.0525,1.0525,1.0525,49600000.0
2007-08-02 22:17:00,1.0525,1.05255,1.0523,1.0523,166400000.0
2007-08-02 22:18:00,1.0523,1.05235,1.0517,1.052,989499998.0
2007-08-02 22:19:00,1.052,1.052,1.0517,1.0518,901100000.0
2007-08-02 22:20:00,1.0518,1.0522,1.0518,1.0522,440900002.0
2007-08-02 22:21:00,1.0522,1.0525,1.0522,1.0524,755000007.0
2007-08-02 22:22:00,1.0524,1.0525,1.0524,1.0524,156800000.0
2007-08-02 22:23:00,1.0524,1.0526,1.0524,1.0524,358399999.0
2007-08-02 22:24:00,1.0524,1.0524,1.0524,1.0524,85000000.0
2007-08-02 22:25:00,1.0524,1.0526,1.0524,1.0524,377500001.0
2007-08-02 22:26:00,1.0525,1.0525,1.0524,1.0525,60400000.0
2007-08-02 22:27:00,1.0525,1.0525,1.0525,1.0525,24400000.0
2007-08-02 22:28:00,1.0525,1.0525,1.0524,1.0524,162999998.0
2007-08-02 22:29:00,1.0524,1.0525,1.0524,1.0525,169699998.0
2007-08-02 22:30:00,1.0525,1.0526,1.0525,1.0525,302900001.0
2007-08-02 22:31:00,1.0525,1.0526,1.0523,1.0523,118899999.0
2007-08-02 22:32:00,1.0523,1.0524,1.052,1.052,845800003.0
2007-08-02 22:33:00,1.052,1.0522,1.052,1.0521,95700000.0
2007-08-02 22:34:00,1.0521,1.0522,1.052,1.0521,610800001.0
2007-08-02 22:35:00,1.0521,1.0521,1.0521,1.0521,24200000.0
2007-08-02 22:36:00,1.0521,1.0521,1.0521,1.0521,100600001.0
2007-08-02 22:37:00,1.0521,1.0523,1.0521,1.0522,474900000.0
2007-08-02 22:38:00,1.0522,1.0523,1.0522,1.0523,72000000.0
2007-08-02 22:39:00,1.0523,1.0524,1.0523,1.0523,122300000.0
2007-08-02 22:40:00,1.0524,1.0524,1.0524,1.0524,26600000.0
2007-08-02 22:41:00,1.0524,1.0524,1.0524,1.0524,7000000.0
2007-08-02 22:42:00,1.05205,1.05218,1.05205,1.05217,77800000.0
2007-08-02 22:43:00,1.0524,1.0524,1.0522,1.0522,386300002.0
2007-08-02 22:44:00,1.0524,1.0524,1.0523,1.0523,16100000.0
2007-08-02 22:45:00,1.0524,1.0525,1.0523,1.0525,329899998.0
2007-08-02 22:46:00,1.0526,1.0528,1.0524,1.0524,627699999.0
2007-08-02 22:47:00,1.0525,1.0526,1.0521,1.0523,1212399998.0
2007-08-02 22:48:00,1.0524,1.0529,1.0524,1.0525,671100000.0
2007-08-02 22:49:00,1.0526,1.0527,1.0523,1.0524,731300000.0
2007-08-02 22:50:00,1.0524,1.0527,1.0522,1.0522,916299995.0
2007-08-02 22:51:00,1.0522,1.0524,1.0522,1.0524,139500000.0
2007-08-02 22:52:00,1.0524,1.0525,1.0523,1.0525,158700000.0
2007-08-02 22:53:00,1.0525,1.0525,1.0525,1.0525,76700000.0
2007-08-02 22:54:00,1.0525,1.0526,1.0524,1.0524,196000000.0
2007-08-02 22:55:00,1.0525,1.0525,1.0522,1.0524,328099999.0
2007-08-02 22:56:00,1.0523,1.0523,1.0522,1.0522,245800000.0
2007-08-02 22:57:00,1.0523,1.0523,1.0522,1.0523,250699998.0
2007-08-02 22:58:00,1.0523,1.0523,1.0522,1.0522,89400000.0
2007-08-02 22:59:00,1.0522,1.0522,1.052,1.052,105700001.0
2007-08-02 23:00:00,1.052,1.052,1.052,1.052,56800000.0
2007-08-02 23:01:00,1.052,1.052,1.0519,1.0519,58900000.0
2007-08-02 23:02:00,1.052,1.052,1.052,1.052,1700000.0
2007-08-02 23:03:00,1.0519,1.05195,1.05185,1.0519,212799996.0
2007-08-02 23:04:00,1.05185,1.05185,1.05175,1.05175,191199997.0
2007-08-02 23:05:00,1.052,1.052,1.0516,1.0519,348099999.0
2007-08-02 23:06:00,1.0521,1.0521,1.0519,1.052,268000001.0
2007-08-02 23:07:00,1.05175,1.05175,1.05173,1.05175,266799997.0
2007-08-02 23:08:00,1.052,1.052,1.0519,1.052,52800000.0
2007-08-02 23:09:00,1.052,1.052,1.0518,1.052,129900000.0
2007-08-02 23:10:00,1.052,1.052,1.0518,1.0518,68700000.0
2007-08-02 23:11:00,1.0518,1.0519,1.0518,1.0519,108999999.0
2007-08-02 23:12:00,1.0519,1.0521,1.0519,1.0521,75500003.0
2007-08-02 23:13:00,1.0521,1.0522,1.0521,1.0522,30100000.0
2007-08-02 23:14:00,1.0524,1.0527,1.0523,1.0526,415500005.0
2007-08-02 23:15:00,1.0526,1.0527,1.0525,1.0527,259200000.0
2007-08-02 23:16:00,1.0528,1.0528,1.0528,1.0528,58300000.0
2007-08-02 23:17:00,1.0528,1.0528,1.0526,1.0527,114800002.0
2007-08-02 23:18:00,1.0527,1.0527,1.0527,1.0527,32000000.0
2007-08-02 23:19:00,1.0527,1.0527,1.0527,1.0527,120000000.0
2007-08-02 23:20:00,1.0527,1.0527,1.0527,1.0527,45600000.0
2007-08-02 23:21:00,1.0527,1.0528,1.0527,1.0528,131400004.0
2007-08-02 23:22:00,1.0528,1.0529,1.0528,1.0528,70300000.0
2007-08-02 23:23:00,1.0528,1.0529,1.0528,1.0529,70300000.0
2007-08-02 23:24:00,1.0529,1.0529,1.0529,1.0529,12000000.0
2007-08-02 23:25:00,1.05247,1.05264,1.05247,1.05257,91600000.0
2007-08-02 23:26:00,1.0529,1.0529,1.0529,1.0529,36000000.0
2007-08-02 23:27:00,1.053,1.053,1.053,1.053,20000000.0
2007-08-02 23:28:00,1.053,1.053,1.053,1.053,36000000.0
2007-08-02 23:29:00,1.05257,1.05277,1.05257,1.05277,284000000.0
2007-08-02 23:30:00,1.053,1.053,1.0528,1.0528,91800000.0
2007-08-02 23:31:00,1.05258,1.05279,1.05238,1.05272,253300000.0
2007-08-02 23:32:00,1.0528,1.0528,1.0528,1.0528,6400000.0
2007-08-02 23:33:00,1.0528,1.0528,1.0528,1.0528,53300000.0
2007-08-02 23:34:00,1.0529,1.0529,1.0529,1.0529,8000000.0
2007-08-02 23:35:00,1.0529,1.053,1.0529,1.053,42000000.0
2007-08-02 23:36:00,1.053,1.053,1.0529,1.0529,36000000.0
2007-08-02 23:37:00,1.0529,1.053,1.0529,1.053,32800000.0
2007-08-02 23:38:00,1.05261,1.05272,1.05257,1.05272,139800000.0
2007-08-02 23:39:00,1.0527,1.05275,1.05262,1.0527,95599998.0
2007-08-02 23:40:00,1.05274,1.05279,1.05268,1.0527,167900000.0
2007-08-02 23:41:00,1.0528,1.05288,1.05268,1.05268,235299998.0
2007-08-02 23:42:00,1.05273,1.05282,1.05266,1.05266,233700000.0
2007-08-02 23:43:00,1.053,1.053,1.053,1.053,32800000.0
2007-08-02 23:44:00,1.053,1.053,1.053,1.053,10400000.0
2007-08-02 23:45:00,1.05262,1.05277,1.05258,1.05258,75500000.0
2007-08-02 23:46:00,1.05275,1.0528,1.05275,1.0528,207100003.0
2007-08-02 23:47:00,1.05278,1.0528,1.05275,1.0528,14300000.0
2007-08-02 23:48:00,1.05283,1.05293,1.05279,1.05283,100100000.0
2007-08-02 23:49:00,1.05273,1.05282,1.05264,1.05282,166300002.0
2007-08-02 23:50:00,1.0531,1.0531,1.0529,1.0529,79200000.0
2007-08-02 23:51:00,1.05265,1.05272,1.05259,1.05266,119999998.0
2007-08-02 23:52:00,1.0529,1.0529,1.0524,1.0526,119999999.0
2007-08-02 23:53:00,1.0526,1.0526,1.0526,1.0526,16600000.0
2007-08-02 23:54:00,1.0526,1.0526,1.0526,1.0526,30900000.0
2007-08-02 23:55:00,1.0526,1.0526,1.05255,1.05255,8800000.0
2007-08-02 23:56:00,1.05215,1.05244,1.05215,1.05224,123000000.0
2007-08-02 23:57:00,1.05235,1.05242,1.0523,1.05235,371499999.0
2007-08-02 23:58:00,1.0526,1.0526,1.05255,1.05255,8800000.0
2007-08-02 23:59:00,1.05255,1.0527,1.0525,1.0527,37800000.0
2007-08-03 00:00:00,1.0527,1.053,1.0525,1.053,254300000.0
2007-08-03 00:01:00,1.053,1.053,1.0529,1.053,100200000.0
2007-08-03 00:02:00,1.053,1.053,1.053,1.053,8000000.0
2007-08-03 00:03:00,1.053,1.053,1.053,1.053,12000000.0
2007-08-03 00:04:00,1.053,1.053,1.053,1.053,8000000.0
2007-08-03 00:05:00,1.053,1.0531,1.0529,1.0529,146999997.0
2007-08-03 00:06:00,1.0529,1.0531,1.0529,1.053,143999999.0
2007-08-03 00:07:00,1.053,1.0531,1.053,1.053,154400000.0
2007-08-03 00:08:00,1.0529,1.053,1.0529,1.053,53899998.0
2007-08-03 00:09:00,1.053,1.0531,1.053,1.053,67200000.0
2007-08-03 00:10:00,1.0528,1.0529,1.05255,1.0528,162299999.0
2007-08-03 00:11:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-08-03 00:12:00,1.0529,1.0529,1.0529,1.0529,8000000.0
2007-08-03 00:13:00,1.0529,1.0529,1.0527,1.0527,171199999.0
2007-08-03 00:14:00,1.0528,1.0528,1.0527,1.0527,138999996.0
2007-08-03 00:15:00,1.0528,1.0528,1.0527,1.0528,74499998.0
2007-08-03 00:16:00,1.05264,1.05264,1.05256,1.05257,90400001.0
2007-08-03 00:17:00,1.05264,1.05271,1.05257,1.05271,150400001.0
2007-08-03 00:18:00,1.0528,1.0528,1.0528,1.0528,6400000.0
2007-08-03 00:19:00,1.0529,1.0529,1.0529,1.0529,6000000.0
2007-08-03 00:20:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-08-03 00:21:00,1.0528,1.0528,1.05255,1.0526,51200000.0
2007-08-03 00:22:00,1.05255,1.0526,1.05255,1.0526,28300000.0
2007-08-03 00:23:00,1.05265,1.0527,1.05265,1.0527,49700000.0
2007-08-03 00:24:00,1.05275,1.05275,1.05275,1.05275,5500000.0
2007-08-03 00:25:00,1.05275,1.05275,1.0527,1.05275,78500003.0
2007-08-03 00:26:00,1.05275,1.05275,1.05275,1.05275,10200000.0
2007-08-03 00:27:00,1.05275,1.0528,1.05275,1.0528,50600000.0
2007-08-03 00:28:00,1.05233,1.05256,1.05233,1.05253,108200000.0
2007-08-03 00:29:00,1.0528,1.0529,1.0528,1.0529,88100000.0
2007-08-03 00:30:00,1.0528,1.0529,1.0528,1.0528,34700000.0
2007-08-03 00:31:00,1.05285,1.05285,1.05285,1.05285,1500000.0
2007-08-03 00:32:00,1.05285,1.05285,1.05285,1.05285,3800000.0
2007-08-03 00:33:00,1.05285,1.05285,1.05285,1.05285,2300000.0
2007-08-03 00:34:00,1.05251,1.05266,1.05246,1.05255,153700000.0
2007-08-03 00:35:00,1.05285,1.0531,1.05285,1.0531,51700000.0
2007-08-03 00:36:00,1.05305,1.0532,1.053,1.053,51900000.0
2007-08-03 00:37:00,1.053,1.053,1.053,1.053,120900000.0
2007-08-03 00:38:00,1.05315,1.05315,1.0531,1.0531,7000000.0
2007-08-03 00:39:00,1.05315,1.05315,1.05315,1.05315,10700000.0
2007-08-03 00:40:00,1.05315,1.0532,1.05315,1.05315,15500000.0
2007-08-03 00:41:00,1.0531,1.0531,1.0529,1.0529,69899999.0
2007-08-03 00:42:00,1.05293,1.05293,1.05281,1.05283,91200000.0
2007-08-03 00:43:00,1.053,1.053,1.053,1.053,60500000.0
2007-08-03 00:44:00,1.0532,1.0532,1.05315,1.05315,49800000.0
2007-08-03 00:45:00,1.0532,1.0532,1.05315,1.05315,149900000.0
2007-08-03 00:46:00,1.053,1.05315,1.053,1.05315,68900000.0
2007-08-03 00:47:00,1.05315,1.0532,1.05315,1.0532,32100000.0
2007-08-03 00:48:00,1.0532,1.0532,1.0532,1.0532,99400000.0
2007-08-03 00:49:00,1.0532,1.0532,1.0532,1.0532,48800000.0
2007-08-03 00:50:00,1.0532,1.0532,1.0532,1.0532,78300000.0
2007-08-03 00:51:00,1.05299,1.05312,1.05298,1.05298,282800005.0
2007-08-03 00:52:00,1.0532,1.0532,1.053,1.053,175399998.0
2007-08-03 00:53:00,1.053,1.0532,1.053,1.0532,147399998.0
2007-08-03 00:54:00,1.05278,1.05294,1.05278,1.05281,144399999.0
2007-08-03 00:55:00,1.0532,1.0532,1.0532,1.0532,200000.0
2007-08-03 00:56:00,1.053,1.05305,1.05295,1.05305,38400000.0
2007-08-03 00:57:00,1.05302,1.05302,1.0528,1.05288,456500004.0
2007-08-03 00:58:00,1.0532,1.0532,1.053,1.0532,25700000.0
2007-08-03 00:59:00,1.0532,1.0532,1.0531,1.0531,45300000.0
2007-08-03 01:00:00,1.0532,1.0532,1.0532,1.0532,200000.0
2007-08-03 01:01:00,1.05293,1.05298,1.05277,1.05277,304599996.0
2007-08-03 01:02:00,1.05293,1.05301,1.05276,1.0529,137600001.0
2007-08-03 01:03:00,1.0532,1.0532,1.0531,1.0531,87400000.0
2007-08-03 01:04:00,1.0531,1.0532,1.0531,1.0532,30300000.0
2007-08-03 01:05:00,1.0532,1.0532,1.0531,1.05315,154600000.0
2007-08-03 01:06:00,1.05315,1.0532,1.05315,1.0532,26800000.0
2007-08-03 01:07:00,1.05298,1.05301,1.0529,1.0529,96700001.0
2007-08-03 01:08:00,1.05292,1.05295,1.05292,1.05295,61000001.0
2007-08-03 01:09:00,1.0532,1.0532,1.0532,1.0532,66300000.0
2007-08-03 01:10:00,1.05302,1.05304,1.05282,1.05295,337499997.0
2007-08-03 01:11:00,1.0532,1.0532,1.0532,1.0532,134399996.0
2007-08-03 01:12:00,1.0532,1.0533,1.0532,1.0533,120800000.0
2007-08-03 01:13:00,1.05314,1.0532,1.05288,1.0532,103100002.0
2007-08-03 01:14:00,1.0533,1.0533,1.0533,1.0533,61200000.0
2007-08-03 01:15:00,1.0533,1.0533,1.0533,1.0533,31900000.0
2007-08-03 01:16:00,1.0533,1.0533,1.0533,1.0533,29300000.0
2007-08-03 01:17:00,1.0533,1.0533,1.0533,1.0533,31900000.0
2007-08-03 01:18:00,1.0533,1.0533,1.0533,1.0533,29300000.0
2007-08-03 01:19:00,1.0533,1.0533,1.0533,1.0533,21500000.0
2007-08-03 01:20:00,1.0533,1.0533,1.0533,1.0533,21500000.0
2007-08-03 01:21:00,1.0533,1.0533,1.0533,1.0533,11100000.0
2007-08-03 01:22:00,1.0533,1.0534,1.0533,1.0534,70000000.0
2007-08-03 01:23:00,1.0534,1.0535,1.0534,1.0535,173400002.0
2007-08-03 01:24:00,1.0535,1.0535,1.05345,1.05345,38000000.0
2007-08-03 01:25:00,1.0535,1.0535,1.0535,1.0535,237200006.0
2007-08-03 01:26:00,1.0535,1.0535,1.0535,1.0535,27800000.0
2007-08-03 01:27:00,1.0535,1.0535,1.0533,1.0533,73300000.0
2007-08-03 01:28:00,1.0533,1.0533,1.0533,1.0533,53299999.0
2007-08-03 01:29:00,1.0535,1.0535,1.0535,1.0535,21500000.0
2007-08-03 01:30:00,1.0535,1.0535,1.0535,1.0535,13500000.0
2007-08-03 01:31:00,1.0535,1.0535,1.0535,1.0535,6400000.0
2007-08-03 01:32:00,1.0535,1.0535,1.0535,1.0535,9800000.0
2007-08-03 01:33:00,1.0535,1.0535,1.0535,1.0535,23900000.0
2007-08-03 01:34:00,1.0535,1.0535,1.05345,1.05345,71300001.0
2007-08-03 01:35:00,1.0535,1.0536,1.05345,1.0536,104200000.0
2007-08-03 01:36:00,1.0536,1.0536,1.0536,1.0536,12100000.0
2007-08-03 01:37:00,1.0536,1.0537,1.0536,1.0537,112800003.0
2007-08-03 01:38:00,1.0537,1.0537,1.0536,1.0536,57500001.0
2007-08-03 01:39:00,1.0536,1.0536,1.0536,1.0536,12800000.0
2007-08-03 01:40:00,1.0536,1.0536,1.0536,1.0536,39700000.0
2007-08-03 01:41:00,1.0534,1.05345,1.05335,1.0534,234000002.0
2007-08-03 01:42:00,1.0536,1.0536,1.0536,1.0536,37800000.0
2007-08-03 01:43:00,1.0536,1.0537,1.0536,1.0537,36000000.0
2007-08-03 01:44:00,1.0536,1.0536,1.0536,1.0536,27299999.0
2007-08-03 01:45:00,1.0537,1.0537,1.0537,1.0537,20100000.0
2007-08-03 01:46:00,1.0537,1.0537,1.0537,1.0537,3000000.0
2007-08-03 01:47:00,1.0536,1.0536,1.0536,1.0536,30000000.0
2007-08-03 01:48:00,1.05333,1.05338,1.0533,1.05333,128900001.0
2007-08-03 01:49:00,1.0537,1.0537,1.0537,1.0537,500000.0
2007-08-03 01:50:00,1.0537,1.0537,1.0537,1.0537,63700000.0
2007-08-03 01:51:00,1.0537,1.0537,1.0536,1.0537,89400002.0
2007-08-03 01:52:00,1.0537,1.0537,1.0535,1.0536,162799999.0
2007-08-03 01:53:00,1.0536,1.0536,1.0536,1.0536,15400000.0
2007-08-03 01:54:00,1.0536,1.0536,1.0535,1.0536,133499998.0
2007-08-03 01:55:00,1.0536,1.0536,1.0536,1.0536,107699998.0
2007-08-03 01:56:00,1.0536,1.0536,1.0534,1.0534,87400000.0
2007-08-03 01:57:00,1.0536,1.0536,1.0535,1.0536,5700000.0
2007-08-03 01:58:00,1.0535,1.0537,1.0535,1.0536,131299999.0
2007-08-03 01:59:00,1.0537,1.0537,1.0536,1.0537,167700000.0
2007-08-03 02:00:00,1.0538,1.0538,1.0538,1.0538,222200000.0
2007-08-03 02:01:00,1.0538,1.0538,1.0534,1.0534,217400000.0
2007-08-03 02:02:00,1.0536,1.0536,1.0534,1.0535,82800000.0
2007-08-03 02:03:00,1.0535,1.0536,1.0535,1.0536,59600001.0
2007-08-03 02:04:00,1.0536,1.0536,1.0535,1.0536,29600000.0
2007-08-03 02:05:00,1.0536,1.0536,1.0535,1.0536,46599999.0
2007-08-03 02:06:00,1.05329,1.05347,1.05329,1.05338,60000000.0
2007-08-03 02:07:00,1.0536,1.0536,1.0536,1.0536,5100000.0
2007-08-03 02:08:00,1.0536,1.0536,1.0536,1.0536,5100000.0
2007-08-03 02:09:00,1.0536,1.0536,1.0536,1.0536,4800000.0
2007-08-03 02:10:00,1.0534,1.05345,1.05327,1.0534,166700000.0
2007-08-03 02:11:00,1.05333,1.05337,1.05333,1.05337,6400000.0
2007-08-03 02:12:00,1.0534,1.0534,1.05322,1.0533,41499999.0
2007-08-03 02:13:00,1.05325,1.05343,1.0532,1.05333,123099999.0
2007-08-03 02:14:00,1.05333,1.05342,1.05327,1.05342,38200000.0
2007-08-03 02:15:00,1.0535,1.0536,1.0535,1.0535,61300000.0
2007-08-03 02:16:00,1.05322,1.05328,1.05322,1.05328,8000000.0
2007-08-03 02:17:00,1.0535,1.0535,1.0535,1.0535,10300000.0
2007-08-03 02:18:00,1.0535,1.0535,1.05345,1.05345,26300000.0
2007-08-03 02:19:00,1.0535,1.0535,1.0535,1.0535,4800000.0
2007-08-03 02:20:00,1.0535,1.0535,1.0534,1.0534,25900000.0
2007-08-03 02:21:00,1.0534,1.0534,1.0534,1.0534,2400000.0
2007-08-03 02:22:00,1.05335,1.05335,1.05335,1.05335,3200000.0
2007-08-03 02:23:00,1.05335,1.05335,1.0532,1.0533,170299999.0
2007-08-03 02:24:00,1.0533,1.0533,1.05315,1.0532,125999999.0
2007-08-03 02:25:00,1.0532,1.0533,1.0532,1.0533,10900000.0
2007-08-03 02:26:00,1.0533,1.0534,1.0533,1.0533,234299996.0
2007-08-03 02:27:00,1.0533,1.0533,1.0533,1.0533,19500000.0
2007-08-03 02:28:00,1.0534,1.0534,1.0533,1.0533,128799999.0
2007-08-03 02:29:00,1.0533,1.05335,1.0533,1.05335,40300001.0
2007-08-03 02:30:00,1.05335,1.0535,1.0533,1.0535,385400002.0
2007-08-03 02:31:00,1.0535,1.0535,1.05335,1.0534,244600003.0
2007-08-03 02:32:00,1.0534,1.0534,1.05335,1.0534,293800005.0
2007-08-03 02:33:00,1.0534,1.0534,1.05335,1.0534,315100006.0
2007-08-03 02:34:00,1.0533,1.05337,1.05327,1.05329,82000000.0
2007-08-03 02:35:00,1.0534,1.0535,1.0534,1.0535,36300000.0
2007-08-03 02:36:00,1.0536,1.0536,1.0532,1.0532,456400004.0
2007-08-03 02:37:00,1.0533,1.0534,1.0532,1.0533,204200000.0
2007-08-03 02:38:00,1.05323,1.05323,1.05309,1.05311,48200000.0
2007-08-03 02:39:00,1.0533,1.0533,1.0533,1.0533,61700000.0
2007-08-03 02:40:00,1.0534,1.0534,1.0534,1.0534,69700000.0
2007-08-03 02:41:00,1.05303,1.05317,1.05303,1.05305,48000000.0
2007-08-03 02:42:00,1.05316,1.05326,1.05316,1.05322,27200000.0
2007-08-03 02:43:00,1.05331,1.05331,1.05323,1.05323,25600000.0
2007-08-03 02:44:00,1.0534,1.0534,1.05335,1.05335,29200000.0
2007-08-03 02:45:00,1.0533,1.05345,1.0533,1.0534,274599997.0
2007-08-03 02:46:00,1.0534,1.0535,1.0534,1.0535,37800001.0
2007-08-03 02:47:00,1.0535,1.0535,1.0535,1.0535,2200000.0
2007-08-03 02:48:00,1.05313,1.05313,1.05305,1.05306,88000000.0
2007-08-03 02:49:00,1.0535,1.0535,1.0535,1.0535,1200000.0
2007-08-03 02:50:00,1.05327,1.05327,1.05315,1.05316,27700000.0
2007-08-03 02:51:00,1.0535,1.0535,1.0535,1.0535,400000.0
2007-08-03 02:52:00,1.0535,1.0535,1.0535,1.0535,900000.0
2007-08-03 02:53:00,1.0535,1.0535,1.05345,1.05345,2000000.0
2007-08-03 02:54:00,1.05345,1.05345,1.0534,1.05345,87700000.0
2007-08-03 02:55:00,1.0535,1.0535,1.05345,1.0535,49000000.0
2007-08-03 02:56:00,1.05318,1.05331,1.05315,1.05322,40000000.0
2007-08-03 02:57:00,1.0535,1.0535,1.05345,1.0535,61000000.0
2007-08-03 02:58:00,1.05317,1.05322,1.05303,1.05322,22200000.0
2007-08-03 02:59:00,1.0535,1.0535,1.05345,1.05345,16000000.0
2007-08-03 03:00:00,1.0535,1.0535,1.0535,1.0535,13400000.0
2007-08-03 03:01:00,1.05335,1.05336,1.0531,1.0531,17800000.0
2007-08-03 03:02:00,1.0535,1.0535,1.0535,1.0535,3200000.0
2007-08-03 03:03:00,1.0535,1.0535,1.0535,1.0535,3200000.0
2007-08-03 03:04:00,1.0535,1.0535,1.0535,1.0535,18300000.0
2007-08-03 03:05:00,1.0535,1.0536,1.0535,1.0536,60600000.0
2007-08-03 03:06:00,1.05324,1.05339,1.05318,1.05328,196000000.0
2007-08-03 03:07:00,1.0536,1.0536,1.0536,1.0536,30400000.0
2007-08-03 03:08:00,1.05317,1.05333,1.05317,1.05333,72000000.0
2007-08-03 03:09:00,1.0536,1.0536,1.0536,1.0536,26200000.0
2007-08-03 03:10:00,1.0536,1.0536,1.0536,1.0536,13100000.0
2007-08-03 03:11:00,1.0537,1.0537,1.0537,1.0537,20800000.0
2007-08-03 03:12:00,1.05347,1.0536,1.05334,1.05334,84600000.0
2007-08-03 03:13:00,1.0537,1.0538,1.0537,1.0538,192199993.0
2007-08-03 03:14:00,1.05353,1.05359,1.05343,1.05359,236499996.0
2007-08-03 03:15:00,1.0538,1.0538,1.0534,1.0534,282000000.0
2007-08-03 03:16:00,1.0535,1.0537,1.0535,1.0537,177000000.0
2007-08-03 03:17:00,1.0537,1.0539,1.0534,1.0535,723099996.0
2007-08-03 03:18:00,1.0535,1.0535,1.05345,1.05345,146099999.0
2007-08-03 03:19:00,1.0535,1.0535,1.0535,1.0535,121100000.0
2007-08-03 03:20:00,1.05325,1.0533,1.05309,1.0533,104000000.0
2007-08-03 03:21:00,1.0537,1.0537,1.0537,1.0537,75300000.0
2007-08-03 03:22:00,1.0537,1.0539,1.0535,1.0538,539600007.0
2007-08-03 03:23:00,1.0539,1.054,1.0539,1.054,24600000.0
2007-08-03 03:24:00,1.0539,1.054,1.0539,1.054,709800018.0
2007-08-03 03:25:00,1.0539,1.0542,1.0539,1.054,493499995.0
2007-08-03 03:26:00,1.0541,1.0542,1.0539,1.054,442699994.0
2007-08-03 03:27:00,1.054,1.054,1.054,1.054,102300000.0
2007-08-03 03:28:00,1.054,1.054,1.05385,1.0539,177600005.0
2007-08-03 03:29:00,1.0539,1.0539,1.0536,1.05365,484100002.0
2007-08-03 03:30:00,1.05339,1.05351,1.05329,1.05341,105100000.0
2007-08-03 03:31:00,1.0537,1.0538,1.0537,1.0537,417600001.0
2007-08-03 03:32:00,1.0537,1.0537,1.05365,1.05365,35800000.0
2007-08-03 03:33:00,1.05336,1.05344,1.05336,1.05337,91500000.0
2007-08-03 03:34:00,1.0537,1.0538,1.0537,1.0538,73500000.0
2007-08-03 03:35:00,1.0538,1.0538,1.0537,1.0537,183300004.0
2007-08-03 03:36:00,1.05353,1.05359,1.05338,1.05359,59900000.0
2007-08-03 03:37:00,1.0539,1.0539,1.0538,1.0538,31800000.0
2007-08-03 03:38:00,1.0538,1.0538,1.0538,1.0538,6400000.0
2007-08-03 03:39:00,1.0538,1.0538,1.0538,1.0538,18800000.0
2007-08-03 03:40:00,1.05353,1.05356,1.05349,1.05354,9600000.0
2007-08-03 03:41:00,1.0538,1.0538,1.0537,1.0537,85200000.0
2007-08-03 03:42:00,1.0537,1.0538,1.0537,1.0538,33200000.0
2007-08-03 03:43:00,1.0538,1.0538,1.0537,1.0537,60400000.0
2007-08-03 03:44:00,1.0537,1.054,1.0537,1.054,794800003.0
2007-08-03 03:45:00,1.05395,1.05395,1.0539,1.0539,95600000.0
2007-08-03 03:46:00,1.0539,1.054,1.0539,1.054,171300003.0
2007-08-03 03:47:00,1.054,1.054,1.0537,1.0539,563100002.0
2007-08-03 03:48:00,1.054,1.0541,1.0539,1.0541,179700000.0
2007-08-03 03:49:00,1.0542,1.0542,1.05395,1.05395,328799997.0
2007-08-03 03:50:00,1.05395,1.054,1.0539,1.0539,449700006.0
2007-08-03 03:51:00,1.0539,1.054,1.0539,1.054,93300002.0
2007-08-03 03:52:00,1.054,1.0541,1.054,1.054,294599999.0
2007-08-03 03:53:00,1.054,1.054,1.054,1.054,41800001.0
2007-08-03 03:54:00,1.054,1.054,1.054,1.054,25500001.0
2007-08-03 03:55:00,1.054,1.054,1.054,1.054,12000000.0
2007-08-03 03:56:00,1.054,1.054,1.0539,1.0539,195700003.0
2007-08-03 03:57:00,1.0539,1.0539,1.0537,1.0537,228800000.0
2007-08-03 03:58:00,1.0537,1.0538,1.0537,1.0537,258099996.0
2007-08-03 03:59:00,1.05331,1.05343,1.05311,1.05343,122500000.0
2007-08-03 04:00:00,1.05336,1.05336,1.05325,1.05332,55200000.0
2007-08-03 04:01:00,1.05335,1.05345,1.05325,1.05325,59800000.0
2007-08-03 04:02:00,1.05314,1.05335,1.05314,1.05335,34400000.0
2007-08-03 04:03:00,1.0537,1.0537,1.0535,1.0536,88400001.0
2007-08-03 04:04:00,1.0536,1.0536,1.0536,1.0536,2900000.0
2007-08-03 04:05:00,1.0536,1.0536,1.0534,1.0534,212800000.0
2007-08-03 04:06:00,1.0534,1.0534,1.0532,1.05325,158200000.0
2007-08-03 04:07:00,1.05284,1.05292,1.05278,1.05292,306800002.0
2007-08-03 04:08:00,1.05325,1.0533,1.0531,1.0533,223100000.0
2007-08-03 04:09:00,1.05325,1.0537,1.05325,1.0537,223400000.0
2007-08-03 04:10:00,1.0536,1.0537,1.0535,1.05355,520800002.0
2007-08-03 04:11:00,1.0537,1.0537,1.0537,1.0537,5700000.0
2007-08-03 04:12:00,1.0537,1.0537,1.05315,1.0532,563500002.0
2007-08-03 04:13:00,1.05315,1.0532,1.053,1.0532,130700002.0
2007-08-03 04:14:00,1.05283,1.05283,1.05263,1.05282,58500000.0
2007-08-03 04:15:00,1.0532,1.0532,1.0531,1.0531,26500000.0
2007-08-03 04:16:00,1.0531,1.0532,1.0531,1.0532,63400000.0
2007-08-03 04:17:00,1.0532,1.0532,1.0532,1.0532,27400000.0
2007-08-03 04:18:00,1.05325,1.0533,1.05325,1.0533,364699997.0
2007-08-03 04:19:00,1.0534,1.0534,1.0534,1.0534,56699999.0
2007-08-03 04:20:00,1.0534,1.0534,1.05325,1.05335,185900000.0
2007-08-03 04:21:00,1.05308,1.05323,1.05306,1.05319,41200000.0
2007-08-03 04:22:00,1.05291,1.05314,1.05291,1.05314,82600000.0
2007-08-03 04:23:00,1.0534,1.0534,1.0534,1.0534,28800000.0
2007-08-03 04:24:00,1.0534,1.0534,1.0534,1.0534,18400000.0
2007-08-03 04:25:00,1.05303,1.05324,1.05303,1.05321,136600002.0
2007-08-03 04:26:00,1.05316,1.05329,1.05315,1.05324,323900003.0
2007-08-03 04:27:00,1.0534,1.0535,1.0534,1.0535,62299999.0
2007-08-03 04:28:00,1.0535,1.0535,1.05345,1.05345,86799997.0
2007-08-03 04:29:00,1.05345,1.0536,1.05345,1.0536,35900000.0
2007-08-03 04:30:00,1.0536,1.0536,1.0535,1.0535,388000003.0
2007-08-03 04:31:00,1.0536,1.0536,1.0535,1.0535,298000001.0
2007-08-03 04:32:00,1.0535,1.0536,1.0535,1.0535,166300000.0
2007-08-03 04:33:00,1.0537,1.0537,1.0536,1.0537,433100009.0
2007-08-03 04:34:00,1.0537,1.0537,1.0535,1.0535,403699997.0
2007-08-03 04:35:00,1.05319,1.05328,1.05319,1.05328,137499997.0
2007-08-03 04:36:00,1.0536,1.0536,1.0536,1.0536,12000000.0
2007-08-03 04:37:00,1.05335,1.0534,1.05335,1.05335,154000000.0
2007-08-03 04:38:00,1.0536,1.0536,1.0536,1.0536,12000000.0
2007-08-03 04:39:00,1.05326,1.05348,1.05323,1.0533,176900004.0
2007-08-03 04:40:00,1.0536,1.0536,1.0536,1.0536,60000000.0
2007-08-03 04:41:00,1.0536,1.0536,1.0536,1.0536,108000000.0
2007-08-03 04:42:00,1.0536,1.0536,1.0536,1.0536,16000000.0
2007-08-03 04:43:00,1.0536,1.0536,1.0536,1.0536,16000000.0
2007-08-03 04:44:00,1.05328,1.05345,1.05325,1.05335,436799998.0
2007-08-03 04:45:00,1.0533,1.05341,1.05322,1.05327,471900001.0
2007-08-03 04:46:00,1.05335,1.0534,1.05335,1.05335,109100000.0
2007-08-03 04:47:00,1.0533,1.0534,1.0533,1.0533,146800002.0
2007-08-03 04:48:00,1.0536,1.0536,1.0536,1.0536,27200000.0
2007-08-03 04:49:00,1.0536,1.0536,1.0536,1.0536,14400000.0
2007-08-03 04:50:00,1.0536,1.0536,1.0536,1.0536,60600000.0
2007-08-03 04:51:00,1.05336,1.0534,1.0533,1.05336,36900000.0
2007-08-03 04:52:00,1.0537,1.0537,1.0537,1.0537,6400000.0
2007-08-03 04:53:00,1.0537,1.0537,1.0537,1.0537,181800000.0
2007-08-03 04:54:00,1.05332,1.05347,1.05331,1.05346,67200000.0
2007-08-03 04:55:00,1.0537,1.0537,1.0536,1.0536,139799996.0
2007-08-03 04:56:00,1.05358,1.05358,1.05341,1.05341,116000000.0
2007-08-03 04:57:00,1.0537,1.0537,1.0537,1.0537,62000000.0
2007-08-03 04:58:00,1.05353,1.05354,1.05348,1.0535,130800000.0
2007-08-03 04:59:00,1.0537,1.0537,1.0537,1.0537,20299999.0
2007-08-03 05:00:00,1.0537,1.0538,1.0537,1.0538,99300000.0
2007-08-03 05:01:00,1.05358,1.0536,1.05343,1.05348,298100003.0
2007-08-03 05:02:00,1.0538,1.0538,1.0538,1.0538,13600000.0
2007-08-03 05:03:00,1.0538,1.0538,1.0537,1.0537,74400000.0
2007-08-03 05:04:00,1.0537,1.0537,1.0537,1.0537,84000000.0
2007-08-03 05:05:00,1.0535,1.0535,1.05335,1.05344,190599997.0
2007-08-03 05:06:00,1.0537,1.0537,1.0536,1.0536,46200000.0
2007-08-03 05:07:00,1.05336,1.05349,1.05328,1.05346,435500007.0
2007-08-03 05:08:00,1.0537,1.0537,1.0537,1.0537,5300000.0
2007-08-03 05:09:00,1.0537,1.0537,1.0536,1.0536,148700001.0
2007-08-03 05:10:00,1.0535,1.0536,1.0535,1.0535,349399998.0
2007-08-03 05:11:00,1.0535,1.0535,1.05345,1.05345,204100000.0
2007-08-03 05:12:00,1.0535,1.0535,1.05345,1.0535,72800000.0
2007-08-03 05:13:00,1.05345,1.0535,1.0534,1.0535,145500001.0
2007-08-03 05:14:00,1.0535,1.0535,1.0535,1.0535,49600000.0
2007-08-03 05:15:00,1.0535,1.0535,1.0535,1.0535,44200000.0
2007-08-03 05:16:00,1.0535,1.0535,1.0535,1.0535,52500000.0
2007-08-03 05:17:00,1.0532,1.05336,1.05304,1.05304,380400009.0
2007-08-03 05:18:00,1.0535,1.0535,1.05285,1.05285,184400002.0
2007-08-03 05:19:00,1.0529,1.05295,1.0529,1.05295,63400000.0
2007-08-03 05:20:00,1.053,1.053,1.05295,1.05295,40000000.0
2007-08-03 05:21:00,1.053,1.053,1.0527,1.0527,329300004.0
2007-08-03 05:22:00,1.0527,1.0527,1.05255,1.05265,419400006.0
2007-08-03 05:23:00,1.05232,1.05253,1.05217,1.05242,1072799991.0
2007-08-03 05:24:00,1.05275,1.0528,1.05275,1.0528,4000000.0
2007-08-03 05:25:00,1.0528,1.0534,1.05275,1.0528,661599995.0
2007-08-03 05:26:00,1.0528,1.0528,1.05265,1.0527,124399998.0
2007-08-03 05:27:00,1.05236,1.05256,1.05236,1.05256,25800000.0
2007-08-03 05:28:00,1.0527,1.0527,1.0527,1.0527,50400002.0
2007-08-03 05:29:00,1.05243,1.05257,1.05239,1.05257,238700003.0
2007-08-03 05:30:00,1.0528,1.05295,1.0528,1.05295,91600000.0
2007-08-03 05:31:00,1.053,1.05305,1.0528,1.05295,230500001.0
2007-08-03 05:32:00,1.0532,1.0532,1.05255,1.05255,354599997.0
2007-08-03 05:33:00,1.0526,1.05265,1.0526,1.05265,68800001.0
2007-08-03 05:34:00,1.05265,1.0527,1.0525,1.05255,208800001.0
2007-08-03 05:35:00,1.05255,1.0526,1.0524,1.0525,200100000.0
2007-08-03 05:36:00,1.0525,1.0525,1.0525,1.0525,43100000.0
2007-08-03 05:37:00,1.05219,1.05223,1.05213,1.05223,62300000.0
2007-08-03 05:38:00,1.05228,1.05228,1.05217,1.05224,429599996.0
2007-08-03 05:39:00,1.0525,1.0525,1.0525,1.0525,54400000.0
2007-08-03 05:40:00,1.0525,1.0525,1.05205,1.0521,81499999.0
2007-08-03 05:41:00,1.0522,1.05235,1.0522,1.05235,119800000.0
2007-08-03 05:42:00,1.05235,1.05235,1.05235,1.05235,8000000.0
2007-08-03 05:43:00,1.0524,1.05245,1.0524,1.05245,226800000.0
2007-08-03 05:44:00,1.0524,1.05255,1.0524,1.05255,94100000.0
2007-08-03 05:45:00,1.0526,1.0526,1.0526,1.0526,40000000.0
2007-08-03 05:46:00,1.0526,1.0528,1.0526,1.05265,222200001.0
2007-08-03 05:47:00,1.05246,1.05246,1.0523,1.05233,579099991.0
2007-08-03 05:48:00,1.05218,1.05246,1.05218,1.05246,286299998.0
2007-08-03 05:49:00,1.05265,1.05265,1.0526,1.05265,57900000.0
2007-08-03 05:50:00,1.05242,1.05247,1.05226,1.05243,331299997.0
2007-08-03 05:51:00,1.0525,1.05263,1.05247,1.0526,999399987.0
2007-08-03 05:52:00,1.0527,1.05355,1.0527,1.0532,798200012.0
2007-08-03 05:53:00,1.0532,1.0532,1.053,1.053,289200005.0
2007-08-03 05:54:00,1.053,1.0533,1.05285,1.05285,241900000.0
2007-08-03 05:55:00,1.0528,1.0528,1.05275,1.05275,138500001.0
2007-08-03 05:56:00,1.05247,1.05265,1.05247,1.05249,817299996.0
2007-08-03 05:57:00,1.0528,1.0528,1.0528,1.0528,22200000.0
2007-08-03 05:58:00,1.0528,1.0528,1.0528,1.0528,38200000.0
2007-08-03 05:59:00,1.0526,1.05265,1.05255,1.0526,1382399988.0
2007-08-03 06:00:00,1.05269,1.0528,1.0525,1.05264,1987099991.0
2007-08-03 06:01:00,1.05259,1.05264,1.05249,1.05252,2048299973.0
2007-08-03 06:02:00,1.0526,1.05273,1.05255,1.05261,1782699990.0
2007-08-03 06:03:00,1.0529,1.0529,1.0529,1.0529,33300000.0
2007-08-03 06:04:00,1.05295,1.053,1.0529,1.053,255100002.0
2007-08-03 06:05:00,1.053,1.053,1.053,1.053,39800000.0
2007-08-03 06:06:00,1.053,1.0531,1.053,1.0531,43200000.0
2007-08-03 06:07:00,1.05276,1.0529,1.05275,1.05288,2140899989.0
2007-08-03 06:08:00,1.0526,1.05284,1.0526,1.05262,545600001.0
2007-08-03 06:09:00,1.05315,1.05315,1.0531,1.0531,46000000.0
2007-08-03 06:10:00,1.0531,1.0531,1.05305,1.0531,18100000.0
2007-08-03 06:11:00,1.0531,1.0531,1.0531,1.0531,9000000.0
2007-08-03 06:12:00,1.0531,1.0531,1.0531,1.0531,16800000.0
2007-08-03 06:13:00,1.0531,1.0531,1.0531,1.0531,24800000.0
2007-08-03 06:14:00,1.05285,1.05297,1.0528,1.05288,931699990.0
2007-08-03 06:15:00,1.0531,1.0531,1.0531,1.0531,329399998.0
2007-08-03 06:16:00,1.05283,1.05297,1.05283,1.05291,357800000.0
2007-08-03 06:17:00,1.0529,1.05295,1.05282,1.0529,1559899990.0
2007-08-03 06:18:00,1.0531,1.0531,1.053,1.0531,160900002.0
2007-08-03 06:19:00,1.05271,1.05288,1.0527,1.05285,1338100010.0
2007-08-03 06:20:00,1.0531,1.0531,1.0531,1.0531,4400000.0
2007-08-03 06:21:00,1.0531,1.0531,1.0531,1.0531,17600000.0
2007-08-03 06:22:00,1.0531,1.0531,1.0531,1.0531,18200000.0
2007-08-03 06:23:00,1.0531,1.0531,1.05305,1.0531,20400000.0
2007-08-03 06:24:00,1.0531,1.0531,1.0531,1.0531,17200000.0
2007-08-03 06:25:00,1.0531,1.0531,1.0531,1.0531,16000000.0
2007-08-03 06:26:00,1.0531,1.0531,1.0531,1.0531,16000000.0
2007-08-03 06:27:00,1.0531,1.0531,1.0531,1.0531,16000000.0
2007-08-03 06:28:00,1.0531,1.0531,1.0531,1.0531,12000000.0
2007-08-03 06:29:00,1.05272,1.05292,1.05272,1.05292,198799997.0
2007-08-03 06:30:00,1.05288,1.05288,1.05267,1.05287,1381100005.0
2007-08-03 06:31:00,1.0531,1.0531,1.0528,1.0528,176100002.0
2007-08-03 06:32:00,1.0528,1.0528,1.0528,1.0528,53300000.0
2007-08-03 06:33:00,1.0528,1.0528,1.0528,1.0528,59000000.0
2007-08-03 06:34:00,1.0528,1.0528,1.0528,1.0528,78600000.0
2007-08-03 06:35:00,1.05249,1.05261,1.0524,1.05242,1635500001.0
2007-08-03 06:36:00,1.05254,1.05258,1.05249,1.05255,325299997.0
2007-08-03 06:38:00,1.05255,1.05265,1.05252,1.0526,1245700001.0
2007-08-03 06:39:00,1.05255,1.05267,1.05252,1.05258,1087399996.0
2007-08-03 06:40:00,1.0526,1.0526,1.05255,1.05255,327900000.0
2007-08-03 06:41:00,1.05252,1.05261,1.05249,1.05253,1807399986.0
2007-08-03 06:42:00,1.05255,1.05265,1.05255,1.0526,1581599993.0
2007-08-03 06:43:00,1.0525,1.05259,1.05244,1.05259,1828899988.0
2007-08-03 06:44:00,1.05252,1.05262,1.05252,1.0526,1438199994.0
2007-08-03 06:45:00,1.0527,1.0527,1.0526,1.05262,201900001.0
2007-08-03 06:46:00,1.05252,1.05262,1.0525,1.05257,438599991.0
2007-08-03 06:47:00,1.05258,1.05258,1.05255,1.05255,42800001.0
2007-08-03 06:48:00,1.0526,1.05265,1.0526,1.05265,239199999.0
2007-08-03 06:49:00,1.0526,1.0526,1.0526,1.0526,48700000.0
2007-08-03 06:50:00,1.0528,1.0528,1.0528,1.0528,61400000.0
2007-08-03 06:51:00,1.0528,1.0528,1.0528,1.0528,132800000.0
2007-08-03 06:53:00,1.0528,1.0528,1.05275,1.05275,31800001.0
2007-08-03 06:54:00,1.05238,1.05256,1.05238,1.05252,1173200002.0
2007-08-03 06:55:00,1.05255,1.05265,1.05252,1.0526,1282999996.0
2007-08-03 06:56:00,1.0526,1.05265,1.05252,1.0526,589799996.0
2007-08-03 06:57:00,1.0528,1.0528,1.0528,1.0528,163200000.0
2007-08-03 06:58:00,1.05231,1.05252,1.05219,1.05252,640399999.0
2007-08-03 07:01:00,1.0526,1.05267,1.05258,1.05258,1168599991.0
2007-08-03 07:03:00,1.0528,1.0528,1.0528,1.0528,23100000.0
2007-08-03 07:04:00,1.0528,1.0528,1.0528,1.0528,45600000.0
2007-08-03 07:05:00,1.0528,1.0528,1.0528,1.0528,252500000.0
2007-08-03 07:06:00,1.0528,1.0528,1.0528,1.0528,150300006.0
2007-08-03 07:07:00,1.0528,1.053,1.0528,1.053,77500002.0
2007-08-03 07:08:00,1.05273,1.05278,1.05268,1.05277,943333297.0
2007-08-03 07:09:00,1.05275,1.0528,1.05273,1.0528,950899998.0
2007-08-03 07:10:00,1.05277,1.0528,1.05263,1.05264,1507433290.0
2007-08-03 07:11:00,1.05278,1.0528,1.05273,1.05278,879533304.0
2007-08-03 07:12:00,1.0528,1.05285,1.05273,1.05273,1262233289.0
2007-08-03 07:13:00,1.05267,1.05286,1.05266,1.05268,1314699998.0
2007-08-03 07:14:00,1.05274,1.05284,1.0526,1.0526,391399997.0
2007-08-03 07:15:00,1.05261,1.05295,1.05261,1.05281,498433303.0
2007-08-03 07:16:00,1.05274,1.05285,1.05266,1.05279,1092699998.0
2007-08-03 07:17:00,1.05301,1.05303,1.05285,1.05286,937099991.0
2007-08-03 07:18:00,1.053,1.05305,1.05295,1.053,197599998.0
2007-08-03 07:19:00,1.053,1.053,1.053,1.053,41200000.0
2007-08-03 07:20:00,1.05295,1.053,1.05295,1.053,45400000.0
2007-08-03 07:23:00,1.05278,1.0528,1.05272,1.05272,814499999.0
2007-08-03 07:24:00,1.05273,1.05278,1.05262,1.05273,1735400006.0
2007-08-03 07:27:00,1.053,1.053,1.053,1.053,20600000.0
2007-08-03 07:28:00,1.053,1.053,1.05295,1.05295,26300000.0
2007-08-03 07:29:00,1.053,1.053,1.053,1.053,47500000.0
2007-08-03 07:30:00,1.053,1.053,1.053,1.053,24600000.0
2007-08-03 07:31:00,1.053,1.05305,1.053,1.053,108699999.0
2007-08-03 07:32:00,1.05284,1.05287,1.0526,1.05285,1393799990.0
2007-08-03 07:33:00,1.053,1.053,1.0529,1.0529,103499999.0
2007-08-03 07:34:00,1.05275,1.05277,1.05255,1.05277,1375299997.0
2007-08-03 07:35:00,1.0529,1.0529,1.0529,1.0529,14800000.0
2007-08-03 07:37:00,1.0526,1.0526,1.05253,1.05255,1097799998.0
2007-08-03 07:38:00,1.05276,1.05291,1.05276,1.05286,686300000.0
2007-08-03 07:39:00,1.0527,1.0528,1.05269,1.0527,460699997.0
2007-08-03 07:40:00,1.0532,1.0535,1.053,1.0531,919199999.0
2007-08-03 07:41:00,1.05315,1.0535,1.0531,1.0532,273300001.0
2007-08-03 07:42:00,1.0532,1.0532,1.0531,1.0531,115200001.0
2007-08-03 07:43:00,1.0531,1.0531,1.0528,1.0528,147800004.0
2007-08-03 07:44:00,1.0529,1.053,1.0529,1.0529,41600000.0
2007-08-03 07:45:00,1.053,1.053,1.0529,1.0529,52400002.0
2007-08-03 07:46:00,1.053,1.0533,1.0525,1.0525,244100000.0
2007-08-03 07:47:00,1.0525,1.0525,1.05225,1.0524,676000002.0
2007-08-03 07:48:00,1.0524,1.0527,1.0523,1.05265,305100000.0
2007-08-03 07:49:00,1.0529,1.053,1.0525,1.0525,111900000.0
2007-08-03 07:50:00,1.05237,1.05254,1.05205,1.05228,213999995.0
2007-08-03 07:51:00,1.05234,1.05253,1.0522,1.0525,242699999.0
2007-08-03 07:52:00,1.0527,1.0527,1.05265,1.05265,75199999.0
2007-08-03 07:53:00,1.05265,1.0527,1.0524,1.0524,283500001.0
2007-08-03 07:54:00,1.0525,1.0526,1.0525,1.0525,57400000.0
2007-08-03 07:55:00,1.0525,1.0525,1.0523,1.05245,385100000.0
2007-08-03 07:56:00,1.05245,1.0533,1.05245,1.0529,364600002.0
2007-08-03 07:57:00,1.0529,1.0529,1.0526,1.0528,451200005.0
2007-08-03 07:58:00,1.0527,1.0528,1.0527,1.0528,210600001.0
2007-08-03 07:59:00,1.05275,1.05295,1.05275,1.0528,343800000.0
2007-08-03 08:00:00,1.0531,1.05335,1.05295,1.0532,655099999.0
2007-08-03 08:01:00,1.05315,1.0533,1.05315,1.0532,507800003.0
2007-08-03 08:02:00,1.0532,1.0534,1.0532,1.0533,320299998.0
2007-08-03 08:03:00,1.0533,1.0533,1.0533,1.0533,60000000.0
2007-08-03 08:04:00,1.0533,1.0533,1.0533,1.0533,128200000.0
2007-08-03 08:05:00,1.0533,1.0533,1.0533,1.0533,8000000.0
2007-08-03 08:06:00,1.0533,1.0534,1.0533,1.0533,108500000.0
2007-08-03 08:07:00,1.0533,1.0533,1.0532,1.0533,115900000.0
2007-08-03 08:08:00,1.0533,1.0533,1.0533,1.0533,62400000.0
2007-08-03 08:09:00,1.0533,1.0534,1.05325,1.0534,181500000.0
2007-08-03 08:10:00,1.0534,1.05355,1.0534,1.0535,228300001.0
2007-08-03 08:11:00,1.0535,1.0537,1.05325,1.05335,757199997.0
2007-08-03 08:12:00,1.05335,1.0536,1.0531,1.05355,669000005.0
2007-08-03 08:13:00,1.05355,1.05355,1.05355,1.05355,28000000.0
2007-08-03 08:14:00,1.05355,1.05355,1.05355,1.05355,20000000.0
2007-08-03 08:15:00,1.05355,1.0536,1.0535,1.0535,123899997.0
2007-08-03 08:16:00,1.0535,1.0536,1.0535,1.0536,42699999.0
2007-08-03 08:17:00,1.0536,1.0536,1.0535,1.0535,179700000.0
2007-08-03 08:18:00,1.05328,1.05339,1.05307,1.05307,703500004.0
2007-08-03 08:19:00,1.0535,1.0537,1.0535,1.0537,239200000.0
2007-08-03 08:20:00,1.0537,1.0537,1.0535,1.0535,158599998.0
2007-08-03 08:21:00,1.0535,1.0536,1.0535,1.0536,131999998.0
2007-08-03 08:22:00,1.0536,1.0536,1.0536,1.0536,124800000.0
2007-08-03 08:23:00,1.0536,1.0538,1.0536,1.0538,262400000.0
2007-08-03 08:24:00,1.0539,1.054,1.0538,1.054,755200000.0
2007-08-03 08:25:00,1.054,1.054,1.05365,1.05365,309399999.0
2007-08-03 08:26:00,1.0537,1.0537,1.0536,1.0537,78500001.0
2007-08-03 08:27:00,1.0537,1.0537,1.0537,1.0537,48000000.0
2007-08-03 08:28:00,1.0537,1.0537,1.0533,1.0533,254000000.0
2007-08-03 08:29:00,1.0533,1.0536,1.0533,1.0535,204400000.0
2007-08-03 08:30:00,1.05345,1.0535,1.05345,1.0535,152400000.0
2007-08-03 08:31:00,1.0535,1.0535,1.05335,1.05335,430000000.0
2007-08-03 08:32:00,1.05335,1.0534,1.0532,1.0533,256699999.0
2007-08-03 08:33:00,1.0533,1.0533,1.0533,1.0533,32000000.0
2007-08-03 08:34:00,1.0533,1.0533,1.0533,1.0533,64000000.0
2007-08-03 08:35:00,1.0533,1.0533,1.0533,1.0533,48000000.0
2007-08-03 08:36:00,1.0533,1.0533,1.0533,1.0533,28400000.0
2007-08-03 08:37:00,1.05325,1.05325,1.0532,1.05325,95400001.0
2007-08-03 08:38:00,1.05325,1.0533,1.05325,1.05325,173300000.0
2007-08-03 08:39:00,1.05325,1.05325,1.05325,1.05325,6400000.0
2007-08-03 08:40:00,1.05325,1.05325,1.0531,1.0531,155600000.0
2007-08-03 08:41:00,1.0531,1.05315,1.053,1.0531,573500001.0
2007-08-03 08:42:00,1.0531,1.0531,1.053,1.0531,27700000.0
2007-08-03 08:43:00,1.0531,1.0531,1.0531,1.0531,18000000.0
2007-08-03 08:44:00,1.0531,1.0531,1.05305,1.05305,56600000.0
2007-08-03 08:45:00,1.05251,1.05289,1.05251,1.05282,940600001.0
2007-08-03 08:46:00,1.0531,1.0531,1.053,1.053,81600000.0
2007-08-03 08:47:00,1.053,1.053,1.05295,1.05295,127400000.0
2007-08-03 08:48:00,1.053,1.053,1.0529,1.0529,88699999.0
2007-08-03 08:49:00,1.0529,1.053,1.05285,1.0529,25900000.0
2007-08-03 08:50:00,1.0529,1.0529,1.05275,1.05285,189300000.0
2007-08-03 08:51:00,1.05285,1.05285,1.0524,1.05245,248299998.0
2007-08-03 08:52:00,1.0525,1.0526,1.0521,1.0524,174100000.0
2007-08-03 08:53:00,1.05245,1.05245,1.05245,1.05245,3200000.0
2007-08-03 08:54:00,1.05245,1.05245,1.0524,1.05245,98800001.0
2007-08-03 08:55:00,1.0525,1.0526,1.05245,1.0526,195200000.0
2007-08-03 08:56:00,1.05265,1.05265,1.0526,1.0526,40299999.0
2007-08-03 08:57:00,1.05265,1.0528,1.0526,1.0527,299199997.0
2007-08-03 08:58:00,1.05265,1.0527,1.05265,1.0527,50500000.0
2007-08-03 08:59:00,1.05265,1.05265,1.0526,1.0526,59500000.0
2007-08-03 09:00:00,1.0527,1.05285,1.0527,1.05285,56700002.0
2007-08-03 09:01:00,1.0529,1.0529,1.0528,1.0529,56300000.0
2007-08-03 09:02:00,1.0529,1.053,1.0529,1.053,306500000.0
2007-08-03 09:03:00,1.053,1.05315,1.0529,1.05315,1021800002.0
2007-08-03 09:04:00,1.05315,1.0532,1.0531,1.05315,220669999.0
2007-08-03 09:05:00,1.05315,1.05315,1.05315,1.05315,7300000.0
2007-08-03 09:06:00,1.05315,1.05315,1.053,1.0531,132400001.0
2007-08-03 09:07:00,1.053,1.053,1.053,1.053,86100003.0
2007-08-03 09:08:00,1.053,1.0531,1.053,1.0531,239900005.0
2007-08-03 09:09:00,1.053,1.0531,1.05295,1.0531,247199997.0
2007-08-03 09:10:00,1.0531,1.0533,1.0531,1.0533,267100004.0
2007-08-03 09:11:00,1.0533,1.0534,1.05325,1.0533,228600000.0
2007-08-03 09:12:00,1.05335,1.0537,1.05335,1.0537,547300007.0
2007-08-03 09:13:00,1.0536,1.054,1.0536,1.05395,1315399998.0
2007-08-03 09:14:00,1.054,1.0543,1.0539,1.0543,816600000.0
2007-08-03 09:15:00,1.05415,1.0545,1.0541,1.0544,816600000.0
2007-08-03 09:16:00,1.0545,1.0546,1.05345,1.054,1807699992.0
2007-08-03 09:17:00,1.054,1.0543,1.0539,1.0543,571799998.0
2007-08-03 09:18:00,1.0543,1.0543,1.0539,1.0542,1279600003.0
2007-08-03 09:19:00,1.0542,1.0542,1.05405,1.05415,72400000.0
2007-08-03 09:20:00,1.0542,1.0543,1.0541,1.0542,725199996.0
2007-08-03 09:21:00,1.0542,1.0543,1.0541,1.0543,872999999.0
2007-08-03 09:22:00,1.0543,1.0544,1.0542,1.0542,1191699988.0
2007-08-03 09:23:00,1.0542,1.0543,1.0536,1.0536,1417099997.0
2007-08-03 09:24:00,1.0536,1.0542,1.0536,1.0541,971200001.0
2007-08-03 09:25:00,1.0541,1.0542,1.054,1.0541,572900004.0
2007-08-03 09:26:00,1.0541,1.0542,1.0541,1.05415,226600000.0
2007-08-03 09:27:00,1.0541,1.0543,1.054,1.0543,556799999.0
2007-08-03 09:28:00,1.05425,1.0543,1.0541,1.0542,791700001.0
2007-08-03 09:29:00,1.0542,1.0544,1.0541,1.0543,1111799994.0
2007-08-03 09:30:00,1.0543,1.0546,1.0542,1.0544,1872199995.0
2007-08-03 09:31:00,1.0544,1.0548,1.0543,1.0548,1841600008.0
2007-08-03 09:32:00,1.0547,1.0552,1.0546,1.055,2117999995.0
2007-08-03 09:33:00,1.0548,1.0558,1.0548,1.0556,2117999995.0
2007-08-03 09:34:00,1.0556,1.0556,1.055,1.0552,1954300011.0
2007-08-03 09:35:00,1.0551,1.0555,1.0551,1.0555,1083299997.0
2007-08-03 09:36:00,1.0553,1.0556,1.0553,1.0555,1464300004.0
2007-08-03 09:37:00,1.0556,1.0558,1.0555,1.0558,1464300004.0
2007-08-03 09:38:00,1.0558,1.0558,1.0558,1.0558,133600000.0
2007-08-03 09:39:00,1.0558,1.056,1.0558,1.0559,618999998.0
2007-08-03 09:40:00,1.0559,1.0559,1.0559,1.0559,16800000.0
2007-08-03 09:41:00,1.0559,1.0559,1.0558,1.0559,359199997.0
2007-08-03 09:42:00,1.05585,1.0562,1.05585,1.0562,621800002.0
2007-08-03 09:43:00,1.0562,1.0562,1.0559,1.0562,601499999.0
2007-08-03 09:44:00,1.0562,1.05625,1.0561,1.0562,748600001.0
2007-08-03 09:45:00,1.05625,1.0567,1.0562,1.0567,954500006.0
2007-08-03 09:46:00,1.0567,1.0567,1.0563,1.05635,1246700000.0
2007-08-03 09:47:00,1.05635,1.0564,1.0563,1.05635,564800000.0
2007-08-03 09:48:00,1.0564,1.0566,1.0562,1.0563,449299999.0
2007-08-03 09:49:00,1.0563,1.0565,1.0562,1.0565,484799997.0
2007-08-03 09:50:00,1.0565,1.0567,1.0564,1.0566,810100012.0
2007-08-03 09:51:00,1.0567,1.05675,1.0566,1.0567,406399999.0
2007-08-03 09:52:00,1.0567,1.0567,1.05655,1.05665,835099995.0
2007-08-03 09:53:00,1.0566,1.0566,1.05635,1.05635,246799996.0
2007-08-03 09:54:00,1.05635,1.05675,1.05635,1.05665,1348000003.0
2007-08-03 09:55:00,1.0566,1.0568,1.0566,1.0568,581120013.0
2007-08-03 09:56:00,1.0568,1.0568,1.0567,1.05675,1051299993.0
2007-08-03 09:57:00,1.05675,1.0568,1.05675,1.0568,264700005.0
2007-08-03 09:58:00,1.0568,1.0569,1.0567,1.0568,1445699997.0
2007-08-03 09:59:00,1.0568,1.0569,1.0567,1.0568,937499995.0
2007-08-03 10:00:00,1.0569,1.0569,1.0568,1.0568,494099990.0
2007-08-03 10:01:00,1.0567,1.0567,1.0565,1.0567,1307100005.0
2007-08-03 10:02:00,1.0566,1.0567,1.0566,1.0567,1307100005.0
2007-08-03 10:03:00,1.0567,1.0571,1.05665,1.057,1638900001.0
2007-08-03 10:04:00,1.057,1.0572,1.0569,1.057,1161800002.0
2007-08-03 10:05:00,1.057,1.0572,1.0569,1.0571,1652699997.0
2007-08-03 10:06:00,1.0571,1.0572,1.057,1.0571,1065399977.0
2007-08-03 10:07:00,1.05705,1.0571,1.05675,1.05675,1042199995.0
2007-08-03 10:08:00,1.0568,1.0569,1.0567,1.0569,1609099985.0
2007-08-03 10:09:00,1.0569,1.057,1.0568,1.0569,505599992.0
2007-08-03 10:10:00,1.057,1.0573,1.0569,1.0573,1063899997.0
2007-08-03 10:11:00,1.0573,1.0573,1.057,1.0571,870599992.0
2007-08-03 10:12:00,1.0571,1.05725,1.0571,1.0571,430700008.0
2007-08-03 10:13:00,1.0572,1.0572,1.05675,1.0568,977299994.0
2007-08-03 10:14:00,1.0568,1.0568,1.0565,1.0566,552199993.0
2007-08-03 10:15:00,1.0566,1.0567,1.0566,1.0566,802300006.0
2007-08-03 10:16:00,1.0566,1.0566,1.0565,1.0566,183900003.0
2007-08-03 10:17:00,1.0566,1.0566,1.0566,1.0566,568700012.0
2007-08-03 10:18:00,1.0566,1.0566,1.0566,1.0566,14400000.0
2007-08-03 10:19:00,1.0566,1.0566,1.0554,1.05555,2110900004.0
2007-08-03 10:20:00,1.0556,1.0561,1.05555,1.056,1807200006.0
2007-08-03 10:21:00,1.056,1.0561,1.0557,1.0558,1451200014.0
2007-08-03 10:22:00,1.0558,1.0567,1.0558,1.0564,981600004.0
2007-08-03 10:23:00,1.0565,1.0565,1.05635,1.0564,294900000.0
2007-08-03 10:24:00,1.0564,1.0565,1.0564,1.0564,118000000.0
2007-08-03 10:25:00,1.05635,1.0564,1.0563,1.0563,378700001.0
2007-08-03 10:26:00,1.0563,1.0563,1.0562,1.0563,354700002.0
2007-08-03 10:27:00,1.0563,1.0563,1.0562,1.0563,84900000.0
2007-08-03 10:28:00,1.0563,1.0563,1.0563,1.0563,136399999.0
2007-08-03 10:29:00,1.0562,1.0562,1.0562,1.0562,317300000.0
2007-08-03 10:30:00,1.0562,1.0563,1.0562,1.0562,755800005.0
2007-08-03 10:31:00,1.0562,1.0564,1.0562,1.0563,525600006.0
2007-08-03 10:32:00,1.0563,1.0564,1.0562,1.05635,333400003.0
2007-08-03 10:33:00,1.05635,1.0565,1.0562,1.0564,698799994.0
2007-08-03 10:34:00,1.0564,1.0564,1.0563,1.0563,273599999.0
2007-08-03 10:35:00,1.0563,1.0564,1.05625,1.0564,408199997.0
2007-08-03 10:36:00,1.0564,1.0565,1.0563,1.0564,123900000.0
2007-08-03 10:37:00,1.0564,1.0565,1.0563,1.0565,730299994.0
2007-08-03 10:38:00,1.0564,1.0565,1.0564,1.0564,428199996.0
2007-08-03 10:39:00,1.0564,1.0565,1.0564,1.0565,449299999.0
2007-08-03 10:40:00,1.0565,1.0565,1.0564,1.05645,311000002.0
2007-08-03 10:41:00,1.05645,1.0565,1.0564,1.0565,196100002.0
2007-08-03 10:42:00,1.0565,1.0565,1.05625,1.05625,548399995.0
2007-08-03 10:43:00,1.0563,1.0565,1.0563,1.0564,306100003.0
2007-08-03 10:44:00,1.0564,1.0564,1.0564,1.0564,119500000.0
2007-08-03 10:45:00,1.0564,1.0564,1.0564,1.0564,455700002.0
2007-08-03 10:46:00,1.05635,1.0566,1.0563,1.0565,693599996.0
2007-08-03 10:47:00,1.0565,1.0569,1.0565,1.0568,832000003.0
2007-08-03 10:48:00,1.0568,1.0568,1.0566,1.0566,661400002.0
2007-08-03 10:49:00,1.0566,1.0566,1.0565,1.0565,441999997.0
2007-08-03 10:50:00,1.0565,1.0566,1.0564,1.0564,827999997.0
2007-08-03 10:51:00,1.0564,1.0569,1.0564,1.0569,707000001.0
2007-08-03 10:52:00,1.0572,1.0572,1.0571,1.0572,250100000.0
2007-08-03 10:53:00,1.0572,1.0572,1.0571,1.0572,86100000.0
2007-08-03 10:54:00,1.0572,1.0572,1.057,1.057,371000003.0
2007-08-03 10:55:00,1.057,1.0571,1.0569,1.057,527500001.0
2007-08-03 10:56:00,1.057,1.057,1.0569,1.0569,217100000.0
2007-08-03 10:57:00,1.057,1.057,1.0569,1.0569,259300000.0
2007-08-03 10:58:00,1.0569,1.057,1.0569,1.0569,528600003.0
2007-08-03 10:59:00,1.0569,1.057,1.0569,1.0569,228099999.0
2007-08-03 11:00:00,1.0569,1.0571,1.0569,1.0571,137599998.0
2007-08-03 11:01:00,1.0571,1.0571,1.05695,1.057,117100000.0
2007-08-03 11:02:00,1.057,1.0571,1.057,1.0571,79600000.0
2007-08-03 11:03:00,1.0571,1.0571,1.0571,1.0571,56000000.0
2007-08-03 11:04:00,1.0571,1.0571,1.05685,1.05685,454600002.0
2007-08-03 11:05:00,1.0569,1.0569,1.0569,1.0569,358599998.0
2007-08-03 11:06:00,1.0569,1.0569,1.0569,1.0569,234500000.0
2007-08-03 11:07:00,1.0569,1.0569,1.0568,1.0568,554499998.0
2007-08-03 11:08:00,1.0569,1.057,1.0569,1.0569,646099998.0
2007-08-03 11:09:00,1.0569,1.0575,1.0568,1.0574,1597299995.0
2007-08-03 11:10:00,1.0574,1.0575,1.0574,1.0574,328999998.0
2007-08-03 11:11:00,1.0575,1.0575,1.0572,1.0574,2018100005.0
2007-08-03 11:12:00,1.0574,1.0575,1.0574,1.0575,98500001.0
2007-08-03 11:13:00,1.0575,1.0575,1.0572,1.0573,1080100000.0
2007-08-03 11:14:00,1.0573,1.0573,1.0572,1.0573,400000000.0
2007-08-03 11:15:00,1.0573,1.0573,1.0573,1.0573,481899996.0
2007-08-03 11:16:00,1.0573,1.0574,1.0573,1.0574,319499998.0
2007-08-03 11:17:00,1.0574,1.0574,1.0569,1.057,1267799991.0
2007-08-03 11:18:00,1.0569,1.0571,1.0567,1.0568,765899999.0
2007-08-03 11:19:00,1.0568,1.0568,1.0563,1.0564,820599999.0
2007-08-03 11:20:00,1.0564,1.0567,1.0564,1.0566,1513900010.0
2007-08-03 11:21:00,1.0566,1.057,1.0566,1.0569,867999996.0
2007-08-03 11:22:00,1.0569,1.0572,1.0569,1.0571,1078199987.0
2007-08-03 11:23:00,1.0571,1.0573,1.0571,1.0572,303100007.0
2007-08-03 11:24:00,1.0573,1.0573,1.0571,1.0573,805199999.0
2007-08-03 11:25:00,1.0573,1.0575,1.0572,1.0574,1896299990.0
2007-08-03 11:26:00,1.0574,1.0576,1.0574,1.0575,828599997.0
2007-08-03 11:27:00,1.0575,1.0575,1.0575,1.0575,580800000.0
2007-08-03 11:28:00,1.0574,1.0575,1.0571,1.0571,474100001.0
2007-08-03 11:29:00,1.0571,1.0572,1.057,1.0571,453199999.0
2007-08-03 11:30:00,1.0571,1.0571,1.0569,1.0569,516500000.0
2007-08-03 11:31:00,1.0569,1.0569,1.0569,1.0569,53600000.0
2007-08-03 11:32:00,1.0569,1.0569,1.0566,1.0567,1811799999.0
2007-08-03 11:33:00,1.0567,1.0568,1.05665,1.0567,984699999.0
2007-08-03 11:34:00,1.0567,1.0568,1.0567,1.0568,375599999.0
2007-08-03 11:35:00,1.0568,1.0568,1.0565,1.0565,1507300002.0
2007-08-03 11:36:00,1.0566,1.0568,1.0565,1.0566,1347891122.0
2007-08-03 11:37:00,1.0567,1.0567,1.0566,1.0566,55700000.0
2007-08-03 11:38:00,1.0566,1.0566,1.0566,1.0566,15200000.0
2007-08-03 11:39:00,1.0566,1.0566,1.0563,1.0566,1546200003.0
2007-08-03 11:40:00,1.0566,1.0566,1.0566,1.0566,9500000.0
2007-08-03 11:41:00,1.0566,1.0566,1.0565,1.0566,66199999.0
2007-08-03 11:42:00,1.0566,1.0566,1.0566,1.0566,425399999.0
2007-08-03 11:43:00,1.0566,1.0566,1.0566,1.0566,237300000.0
2007-08-03 11:44:00,1.0566,1.0566,1.0566,1.0566,23400000.0
2007-08-03 11:45:00,1.0566,1.0567,1.0566,1.0567,142200000.0
2007-08-03 11:46:00,1.0567,1.057,1.0566,1.0568,845300003.0
2007-08-03 11:47:00,1.0568,1.0569,1.0568,1.0569,132500005.0
2007-08-03 11:48:00,1.0569,1.0569,1.0567,1.0569,381200002.0
2007-08-03 11:49:00,1.0569,1.0569,1.0567,1.0567,746700007.0
2007-08-03 11:50:00,1.0566,1.0566,1.0565,1.0566,1040599998.0
2007-08-03 11:51:00,1.0567,1.0567,1.0565,1.0566,1040599998.0
2007-08-03 11:52:00,1.0566,1.0566,1.0565,1.0565,358000005.0
2007-08-03 11:53:00,1.0565,1.0566,1.0565,1.0566,325699999.0
2007-08-03 11:54:00,1.0566,1.0568,1.0566,1.0568,464900008.0
2007-08-03 11:55:00,1.0568,1.0576,1.0567,1.0572,2089662321.0
2007-08-03 11:56:00,1.0571,1.0575,1.0569,1.0573,2038799996.0
2007-08-03 11:57:00,1.0573,1.0575,1.0572,1.0575,1044000016.0
2007-08-03 11:58:00,1.0575,1.0576,1.0573,1.0574,1123599992.0
2007-08-03 11:59:00,1.0573,1.0574,1.057,1.0571,722845441.0
2007-08-03 12:00:00,1.057,1.0571,1.05695,1.0571,192700000.0
2007-08-03 12:01:00,1.0572,1.0572,1.05695,1.0571,283599994.0
2007-08-03 12:02:00,1.0571,1.0571,1.0569,1.0569,270499998.0
2007-08-03 12:03:00,1.0569,1.0569,1.0568,1.0568,114300000.0
2007-08-03 12:04:00,1.0569,1.057,1.0568,1.0569,235800001.0
2007-08-03 12:05:00,1.057,1.057,1.057,1.057,32000000.0
2007-08-03 12:06:00,1.057,1.057,1.0569,1.057,229900000.0
2007-08-03 12:07:00,1.057,1.057,1.0569,1.057,57900000.0
2007-08-03 12:08:00,1.057,1.057,1.0569,1.0569,181499995.0
2007-08-03 12:09:00,1.0569,1.057,1.0568,1.057,590599998.0
2007-08-03 12:10:00,1.057,1.0572,1.057,1.0572,757499999.0
2007-08-03 12:11:00,1.0572,1.0573,1.0572,1.0573,638399997.0
2007-08-03 12:12:00,1.0573,1.0573,1.0569,1.0571,892792086.0
2007-08-03 12:13:00,1.0571,1.0571,1.0571,1.0571,179500001.0
2007-08-03 12:14:00,1.0571,1.0572,1.0571,1.0572,169800004.0
2007-08-03 12:15:00,1.0572,1.0572,1.0568,1.0568,365799997.0
2007-08-03 12:16:00,1.057,1.057,1.0567,1.0568,357600000.0
2007-08-03 12:17:00,1.0568,1.0568,1.0568,1.0568,74700000.0
2007-08-03 12:18:00,1.0568,1.0569,1.0567,1.0568,406999998.0
2007-08-03 12:19:00,1.0567,1.057,1.0567,1.0568,693600001.0
2007-08-03 12:20:00,1.0568,1.0568,1.0568,1.0568,117300000.0
2007-08-03 12:21:00,1.0568,1.0568,1.0568,1.0568,99400000.0
2007-08-03 12:22:00,1.0568,1.0568,1.05675,1.0568,207500000.0
2007-08-03 12:23:00,1.0568,1.0568,1.0568,1.0568,128500000.0
2007-08-03 12:24:00,1.0568,1.0568,1.0568,1.0568,162999999.0
2007-08-03 12:25:00,1.0568,1.0568,1.0567,1.0568,169600000.0
2007-08-03 12:26:00,1.0568,1.0569,1.0568,1.0568,194000000.0
2007-08-03 12:27:00,1.0568,1.0568,1.0567,1.0568,354799998.0
2007-08-03 12:28:00,1.0567,1.0568,1.0566,1.0568,191700002.0
2007-08-03 12:29:00,1.0567,1.0568,1.0566,1.0568,188999999.0
2007-08-03 12:30:00,1.0568,1.0568,1.0567,1.0567,215100001.0
2007-08-03 12:31:00,1.0567,1.0568,1.0565,1.0565,266261425.0
2007-08-03 12:32:00,1.0565,1.0567,1.0565,1.0567,151200000.0
2007-08-03 12:33:00,1.0567,1.0568,1.0567,1.0568,207600000.0
2007-08-03 12:34:00,1.0568,1.0569,1.0567,1.0568,349300000.0
2007-08-03 12:35:00,1.0568,1.0569,1.0567,1.0569,142200001.0
2007-08-03 12:36:00,1.0569,1.0569,1.05675,1.0568,237500003.0
2007-08-03 12:37:00,1.0563,1.05663,1.05603,1.05663,1613099998.0
2007-08-03 12:38:00,1.0568,1.0568,1.0567,1.0568,413400000.0
2007-08-03 12:39:00,1.0567,1.0568,1.0567,1.0568,261799999.0
2007-08-03 12:40:00,1.0568,1.0568,1.0568,1.0568,14300000.0
2007-08-03 12:41:00,1.0568,1.0569,1.0568,1.0569,473700000.0
2007-08-03 12:42:00,1.0569,1.0569,1.0568,1.0569,181899996.0
2007-08-03 12:43:00,1.0569,1.0569,1.0569,1.0569,141199996.0
2007-08-03 12:44:00,1.0569,1.0569,1.0568,1.0569,585700005.0
2007-08-03 12:45:00,1.0568,1.0569,1.0568,1.0569,290200000.0
2007-08-03 12:46:00,1.0569,1.0569,1.0568,1.0568,370500000.0
2007-08-03 12:47:00,1.0568,1.0568,1.0567,1.0567,39000000.0
2007-08-03 12:48:00,1.0568,1.0568,1.0567,1.0567,139100000.0
2007-08-03 12:49:00,1.0568,1.0568,1.0567,1.0568,91200001.0
2007-08-03 12:50:00,1.0568,1.0568,1.0568,1.0568,124000000.0
2007-08-03 12:51:00,1.0568,1.0568,1.05675,1.05675,283200000.0
2007-08-03 12:52:00,1.05675,1.0568,1.0567,1.0568,218500000.0
2007-08-03 12:53:00,1.0568,1.0569,1.0567,1.0568,353499999.0
2007-08-03 12:54:00,1.0568,1.0568,1.0568,1.0568,104500000.0
2007-08-03 12:55:00,1.0568,1.0569,1.0568,1.0569,16800000.0
2007-08-03 12:56:00,1.0568,1.057,1.0568,1.0569,396999998.0
2007-08-03 12:57:00,1.0569,1.0569,1.0569,1.0569,3200000.0
2007-08-03 12:58:00,1.0569,1.057,1.0567,1.0568,511399996.0
2007-08-03 12:59:00,1.0569,1.0569,1.0568,1.0568,243100000.0
2007-08-03 13:00:00,1.0568,1.0568,1.0567,1.0568,176400000.0
2007-08-03 13:01:00,1.0568,1.0569,1.0568,1.0568,49500000.0
2007-08-03 13:02:00,1.0568,1.0569,1.0568,1.0568,339999997.0
2007-08-03 13:03:00,1.0568,1.0568,1.0566,1.0568,315199998.0
2007-08-03 13:04:00,1.0568,1.0568,1.05645,1.0567,655900010.0
2007-08-03 13:05:00,1.0567,1.0567,1.0565,1.0566,64000000.0
2007-08-03 13:06:00,1.0566,1.0566,1.0565,1.0566,277299998.0
2007-08-03 13:07:00,1.0566,1.0566,1.0564,1.0565,457000006.0
2007-08-03 13:08:00,1.0565,1.0566,1.0565,1.0566,685999997.0
2007-08-03 13:09:00,1.0566,1.0566,1.0566,1.0566,137699999.0
2007-08-03 13:10:00,1.0566,1.0567,1.0565,1.0565,284599997.0
2007-08-03 13:11:00,1.0566,1.0567,1.0565,1.0566,596400002.0
2007-08-03 13:12:00,1.0566,1.0566,1.0566,1.0566,48000000.0
2007-08-03 13:13:00,1.0566,1.0566,1.0565,1.0566,149500001.0
2007-08-03 13:14:00,1.0566,1.0566,1.0565,1.0566,273100002.0
2007-08-03 13:15:00,1.0566,1.0566,1.0566,1.0566,277200000.0
2007-08-03 13:16:00,1.0566,1.0568,1.0565,1.0568,324900000.0
2007-08-03 13:17:00,1.0567,1.057,1.0567,1.0568,859699990.0
2007-08-03 13:18:00,1.0568,1.0568,1.0567,1.0567,361099997.0
2007-08-03 13:19:00,1.0568,1.0573,1.0567,1.0571,1253100000.0
2007-08-03 13:20:00,1.0571,1.0572,1.057,1.0571,328499995.0
2007-08-03 13:21:00,1.0571,1.0571,1.05695,1.057,338000001.0
2007-08-03 13:22:00,1.057,1.057,1.05695,1.057,1366700000.0
2007-08-03 13:23:00,1.057,1.057,1.0569,1.057,456600006.0
2007-08-03 13:24:00,1.057,1.0571,1.057,1.057,283799995.0
2007-08-03 13:25:00,1.057,1.057,1.0569,1.0569,471999994.0
2007-08-03 13:26:00,1.0571,1.0571,1.0568,1.0568,1474000003.0
2007-08-03 13:27:00,1.0569,1.057,1.05685,1.0569,182299993.0
2007-08-03 13:28:00,1.057,1.057,1.057,1.057,400199999.0
2007-08-03 13:29:00,1.057,1.0573,1.057,1.0573,340000003.0
2007-08-03 13:30:00,1.0573,1.0573,1.05705,1.05705,361399998.0
2007-08-03 13:31:00,1.05705,1.0571,1.05705,1.0571,172200000.0
2007-08-03 13:32:00,1.0571,1.0571,1.0571,1.0571,32000000.0
2007-08-03 13:33:00,1.0571,1.0572,1.05695,1.057,348099996.0
2007-08-03 13:34:00,1.0571,1.0572,1.0571,1.0572,264500001.0
2007-08-03 13:35:00,1.0572,1.0572,1.0572,1.0572,382000000.0
2007-08-03 13:36:00,1.0572,1.0572,1.0571,1.0571,210700001.0
2007-08-03 13:37:00,1.0571,1.0572,1.0571,1.0572,24800001.0
2007-08-03 13:38:00,1.0572,1.0572,1.0571,1.0571,30000000.0
2007-08-03 13:39:00,1.0571,1.0571,1.0571,1.0571,63100000.0
2007-08-03 13:40:00,1.0571,1.0571,1.057,1.057,82100000.0
2007-08-03 13:41:00,1.057,1.057,1.0569,1.057,146200000.0
2007-08-03 13:42:00,1.057,1.057,1.05685,1.05685,91199997.0
2007-08-03 13:43:00,1.05685,1.057,1.05685,1.057,84100000.0
2007-08-03 13:44:00,1.057,1.057,1.0567,1.0567,308899999.0
2007-08-03 13:45:00,1.0567,1.0568,1.0567,1.0568,336400005.0
2007-08-03 13:46:00,1.0568,1.0569,1.0567,1.0569,94100000.0
2007-08-03 13:47:00,1.0569,1.0569,1.0566,1.0567,235699998.0
2007-08-03 13:48:00,1.0567,1.0569,1.0567,1.0569,910900001.0
2007-08-03 13:49:00,1.0568,1.0569,1.0567,1.0567,112000000.0
2007-08-03 13:50:00,1.0567,1.0569,1.0566,1.0567,532400004.0
2007-08-03 13:51:00,1.0567,1.0568,1.05665,1.0567,321699995.0
2007-08-03 13:52:00,1.0567,1.0567,1.0566,1.0566,100000002.0
2007-08-03 13:53:00,1.0567,1.0567,1.05655,1.05655,198199998.0
2007-08-03 13:54:00,1.05655,1.0566,1.05655,1.0566,272299997.0
2007-08-03 13:55:00,1.0567,1.057,1.0566,1.0568,800900011.0
2007-08-03 13:56:00,1.0568,1.0573,1.0568,1.0572,1162400002.0
2007-08-03 13:57:00,1.0572,1.0572,1.0571,1.0571,750799999.0
2007-08-03 13:58:00,1.0571,1.0572,1.0571,1.0572,329300000.0
2007-08-03 13:59:00,1.0572,1.0573,1.0565,1.0565,1846199995.0
2007-08-03 14:00:00,1.0564,1.057,1.0564,1.0567,1021100002.0
2007-08-03 14:01:00,1.0567,1.0568,1.0566,1.0567,1021100002.0
2007-08-03 14:02:00,1.0567,1.0567,1.0565,1.0565,796699996.0
2007-08-03 14:03:00,1.0565,1.0566,1.0565,1.0566,430799998.0
2007-08-03 14:04:00,1.0566,1.0566,1.0563,1.0563,660399993.0
2007-08-03 14:05:00,1.0563,1.0564,1.0563,1.0564,456699998.0
2007-08-03 14:06:00,1.0565,1.0565,1.0563,1.0564,966799995.0
2007-08-03 14:07:00,1.0565,1.0565,1.0564,1.0565,494000002.0
2007-08-03 14:08:00,1.0565,1.0566,1.0565,1.0565,1090000006.0
2007-08-03 14:09:00,1.0565,1.0565,1.0563,1.0564,1222600008.0
2007-08-03 14:10:00,1.0564,1.0565,1.0564,1.0564,1383000010.0
2007-08-03 14:11:00,1.0565,1.0568,1.0564,1.0565,685500001.0
2007-08-03 14:12:00,1.0565,1.0568,1.0564,1.0566,1007000005.0
2007-08-03 14:13:00,1.0566,1.0566,1.0566,1.0566,919800014.0
2007-08-03 14:14:00,1.0565,1.0568,1.0565,1.0567,860300007.0
2007-08-03 14:15:00,1.0567,1.0568,1.0567,1.0567,184300000.0
2007-08-03 14:16:00,1.0567,1.0571,1.0567,1.0571,908700003.0
2007-08-03 14:17:00,1.0571,1.0571,1.0566,1.0566,1569299985.0
2007-08-03 14:18:00,1.0566,1.0566,1.0563,1.0563,1275700003.0
2007-08-03 14:19:00,1.0561,1.0569,1.0561,1.0569,1816999999.0
2007-08-03 14:20:00,1.057,1.057,1.0566,1.05665,1816999999.0
2007-08-03 14:21:00,1.05665,1.0567,1.0566,1.0567,625600000.0
2007-08-03 14:22:00,1.05665,1.0568,1.05655,1.0567,909999995.0
2007-08-03 14:23:00,1.0567,1.0567,1.0563,1.0565,1081400002.0
2007-08-03 14:24:00,1.0566,1.0566,1.0565,1.0566,174099999.0
2007-08-03 14:25:00,1.0566,1.0567,1.0561,1.0562,1137899997.0
2007-08-03 14:26:00,1.0562,1.0564,1.0561,1.0563,676600001.0
2007-08-03 14:27:00,1.0563,1.0565,1.0562,1.0565,648699997.0
2007-08-03 14:28:00,1.0565,1.0566,1.0563,1.0563,173300000.0
2007-08-03 14:29:00,1.0563,1.0563,1.0561,1.0562,164600000.0
2007-08-03 14:30:00,1.0563,1.0563,1.0549,1.0554,642800000.0
2007-08-03 14:31:00,1.0554,1.0559,1.055,1.0557,1060400009.0
2007-08-03 14:32:00,1.0557,1.0557,1.0552,1.0553,1267999997.0
2007-08-03 14:33:00,1.0553,1.0555,1.05435,1.0544,1642200004.0
2007-08-03 14:34:00,1.0542,1.0551,1.0542,1.0549,2032700015.0
2007-08-03 14:35:00,1.0549,1.0553,1.0549,1.055,2032700015.0
2007-08-03 14:36:00,1.0552,1.0554,1.0551,1.0553,2116999998.0
2007-08-03 14:37:00,1.0553,1.0553,1.055,1.0553,1845500005.0
2007-08-03 14:38:00,1.0552,1.0559,1.055,1.0558,1053199998.0
2007-08-03 14:39:00,1.0557,1.056,1.0555,1.056,1278200001.0
2007-08-03 14:40:00,1.0563,1.0564,1.056,1.0561,1278200001.0
2007-08-03 14:41:00,1.0561,1.0561,1.0557,1.0557,2130500003.0
2007-08-03 14:42:00,1.0557,1.0563,1.0557,1.0562,1591199996.0
2007-08-03 14:43:00,1.0562,1.0565,1.0561,1.0564,1233500005.0
2007-08-03 14:44:00,1.0565,1.0566,1.0563,1.0565,887200001.0
2007-08-03 14:45:00,1.0566,1.0566,1.0563,1.0564,887200001.0
2007-08-03 14:46:00,1.0565,1.0567,1.0564,1.0567,1443200001.0
2007-08-03 14:47:00,1.0567,1.0568,1.0565,1.0568,1493999997.0
2007-08-03 14:48:00,1.0568,1.0568,1.0563,1.0565,1754499987.0
2007-08-03 14:49:00,1.0565,1.0565,1.0563,1.0564,1502599993.0
2007-08-03 14:50:00,1.0564,1.0564,1.0562,1.0562,1714100003.0
2007-08-03 14:51:00,1.0562,1.0563,1.0561,1.05615,1120699965.0
2007-08-03 14:52:00,1.05615,1.0563,1.0561,1.0563,1108800009.0
2007-08-03 14:53:00,1.0563,1.0563,1.05625,1.05625,415900000.0
2007-08-03 14:54:00,1.05625,1.0563,1.0561,1.0563,955499996.0
2007-08-03 14:55:00,1.0563,1.0563,1.0562,1.0562,1138499998.0
2007-08-03 14:56:00,1.0562,1.0563,1.0562,1.0562,546500009.0
2007-08-03 14:57:00,1.0562,1.0562,1.05605,1.0561,537200001.0
2007-08-03 14:58:00,1.0561,1.0562,1.05585,1.0559,649600003.0
2007-08-03 14:59:00,1.056,1.056,1.0557,1.0558,760400003.0
2007-08-03 15:00:00,1.0558,1.0561,1.0557,1.0559,1281199991.0
2007-08-03 15:01:00,1.0558,1.0558,1.05545,1.0556,1002100000.0
2007-08-03 15:02:00,1.0555,1.0556,1.0554,1.0555,1093600009.0
2007-08-03 15:03:00,1.0555,1.05565,1.0555,1.05565,315600006.0
2007-08-03 15:04:00,1.05565,1.05565,1.0555,1.0556,42500000.0
2007-08-03 15:05:00,1.0556,1.0556,1.0553,1.0554,1314700001.0
2007-08-03 15:06:00,1.0555,1.0555,1.0552,1.0553,1845900013.0
2007-08-03 15:07:00,1.0552,1.0554,1.0552,1.0552,671899994.0
2007-08-03 15:08:00,1.0552,1.0554,1.0551,1.0554,1244600003.0
2007-08-03 15:09:00,1.0553,1.0555,1.0548,1.0548,1319200006.0
2007-08-03 15:10:00,1.0548,1.055,1.05465,1.05465,903599997.0
2007-08-03 15:11:00,1.0547,1.0548,1.0545,1.0545,1704400000.0
2007-08-03 15:12:00,1.0545,1.05475,1.0545,1.0547,739800000.0
2007-08-03 15:13:00,1.0547,1.05475,1.05445,1.05465,692199995.0
2007-08-03 15:14:00,1.0547,1.055,1.0545,1.05475,466300000.0
2007-08-03 15:15:00,1.05475,1.0549,1.05465,1.0548,723200001.0
2007-08-03 15:16:00,1.0548,1.055,1.0545,1.055,1883799994.0
2007-08-03 15:17:00,1.0549,1.0551,1.0546,1.0547,1439800007.0
2007-08-03 15:18:00,1.0547,1.0547,1.05465,1.0547,251000000.0
2007-08-03 15:19:00,1.0548,1.0548,1.0545,1.0546,155299999.0
2007-08-03 15:20:00,1.0546,1.0549,1.0545,1.0548,686799996.0
2007-08-03 15:21:00,1.0546,1.0546,1.0538,1.0538,1166875000.0
2007-08-03 15:22:00,1.05375,1.0538,1.05355,1.0538,1166875000.0
2007-08-03 15:23:00,1.0538,1.0539,1.0533,1.0533,1766475002.0
2007-08-03 15:24:00,1.0533,1.0533,1.053,1.0533,1461900001.0
2007-08-03 15:25:00,1.0533,1.0533,1.053,1.0531,1524100006.0
2007-08-03 15:26:00,1.0531,1.0531,1.0527,1.05275,1603999999.0
2007-08-03 15:27:00,1.0528,1.053,1.05265,1.05285,1905999997.0
2007-08-03 15:28:00,1.0528,1.05285,1.05255,1.0527,618799999.0
2007-08-03 15:29:00,1.0527,1.0527,1.052,1.0521,1990999996.0
2007-08-03 15:30:00,1.0521,1.0522,1.0515,1.0515,2024699998.0
2007-08-03 15:31:00,1.0513,1.0517,1.0512,1.0517,2024699998.0
2007-08-03 15:32:00,1.0519,1.052,1.0512,1.0512,2024699998.0
2007-08-03 15:33:00,1.0512,1.0513,1.0507,1.0507,1413299996.0
2007-08-03 15:34:00,1.05075,1.0511,1.05075,1.051,1413299996.0
2007-08-03 15:36:00,1.0512,1.0513,1.05105,1.0512,1949900004.0
2007-08-03 15:37:00,1.05115,1.0515,1.05105,1.0514,1228999996.0
2007-08-03 15:38:00,1.0514,1.0515,1.0511,1.0512,1741300003.0
2007-08-03 15:39:00,1.0512,1.0512,1.051,1.05115,1593400000.0
2007-08-03 15:40:00,1.05115,1.0512,1.0511,1.0512,891800001.0
2007-08-03 15:41:00,1.0513,1.0513,1.0512,1.0512,1245099991.0
2007-08-03 15:42:00,1.0513,1.0513,1.0508,1.051,1245099991.0
2007-08-03 15:43:00,1.051,1.0512,1.0508,1.051,1919499995.0
2007-08-03 15:44:00,1.0508,1.0508,1.0501,1.0505,1607999999.0
2007-08-03 15:45:00,1.0506,1.0506,1.0501,1.0505,1607999999.0
2007-08-03 15:46:00,1.0506,1.0507,1.0505,1.0505,1607999999.0
2007-08-03 15:47:00,1.0505,1.0506,1.0501,1.0501,1724399980.0
2007-08-03 15:48:00,1.0501,1.0506,1.0501,1.0505,1276900000.0
2007-08-03 15:49:00,1.0504,1.0505,1.0504,1.0505,1376400002.0
2007-08-03 15:50:00,1.0503,1.0511,1.0502,1.0511,1343859999.0
2007-08-03 15:51:00,1.0511,1.0511,1.0508,1.0509,1343859999.0
2007-08-03 15:52:00,1.0509,1.051,1.0508,1.051,1161099997.0
2007-08-03 15:53:00,1.051,1.0515,1.051,1.0514,1884600005.0
2007-08-03 15:54:00,1.0513,1.0514,1.0511,1.0511,2007600001.0
2007-08-03 15:55:00,1.0512,1.0513,1.05,1.0505,2007600001.0
2007-08-03 15:56:00,1.0505,1.0506,1.0503,1.0506,1766699979.0
2007-08-03 15:57:00,1.0506,1.0511,1.0506,1.05095,1468200000.0
2007-08-03 15:58:00,1.05095,1.0513,1.05095,1.0511,1150699971.0
2007-08-03 15:59:00,1.0511,1.0515,1.0511,1.0515,1855399996.0
2007-08-03 16:00:00,1.0515,1.0529,1.0512,1.0529,1680999997.0
2007-08-03 16:01:00,1.0529,1.0533,1.0525,1.0526,1656400003.0
2007-08-03 16:02:00,1.0526,1.0529,1.0526,1.05285,1055300002.0
2007-08-03 16:03:00,1.0528,1.05285,1.0527,1.0527,852800000.0
2007-08-03 16:04:00,1.0527,1.05285,1.05245,1.05275,2075900006.0
2007-08-03 16:05:00,1.05275,1.0529,1.0527,1.0527,823600002.0
2007-08-03 16:06:00,1.0528,1.0537,1.0528,1.0537,1633300004.0
2007-08-03 16:07:00,1.0537,1.0541,1.0537,1.0538,1633300004.0
2007-08-03 16:08:00,1.05375,1.0541,1.0537,1.0539,1393800007.0
2007-08-03 16:09:00,1.0539,1.0539,1.0535,1.0536,852700000.0
2007-08-03 16:10:00,1.0536,1.0536,1.0532,1.0532,848200005.0
2007-08-03 16:11:00,1.0532,1.0536,1.05315,1.0533,2024899982.0
2007-08-03 16:12:00,1.0533,1.0533,1.053,1.053,1464500004.0
2007-08-03 16:13:00,1.053,1.0532,1.053,1.0532,887500002.0
2007-08-03 16:14:00,1.0532,1.0532,1.0532,1.0532,363500000.0
2007-08-03 16:15:00,1.0532,1.0532,1.0531,1.0531,580300000.0
2007-08-03 16:16:00,1.0532,1.0532,1.053,1.053,1738699995.0
2007-08-03 16:17:00,1.0532,1.0534,1.0532,1.0532,1738699995.0
2007-08-03 16:18:00,1.0532,1.0532,1.0531,1.0532,1354400011.0
2007-08-03 16:19:00,1.0532,1.0532,1.05295,1.053,1761799991.0
2007-08-03 16:20:00,1.053,1.053,1.05265,1.05265,1542200001.0
2007-08-03 16:21:00,1.0526,1.0527,1.0516,1.0516,2010000009.0
2007-08-03 16:22:00,1.05165,1.0521,1.0516,1.0518,2010000009.0
2007-08-03 16:23:00,1.0518,1.052,1.0515,1.0515,1614799998.0
2007-08-03 16:24:00,1.0514,1.0514,1.0509,1.051,1614799998.0
2007-08-03 16:25:00,1.0509,1.0512,1.0509,1.0512,1614799998.0
2007-08-03 16:26:00,1.0512,1.05155,1.0512,1.0512,1614799998.0
2007-08-03 16:27:00,1.0511,1.0516,1.0511,1.0516,1654700002.0
2007-08-03 16:28:00,1.0515,1.0515,1.0507,1.0511,1654700002.0
2007-08-03 16:29:00,1.051,1.0516,1.0509,1.05155,1654700002.0
2007-08-03 16:30:00,1.0515,1.052,1.0515,1.052,900400004.0
2007-08-03 16:31:00,1.0521,1.0524,1.0519,1.0519,900400004.0
2007-08-03 16:32:00,1.052,1.0524,1.0519,1.0522,900400004.0
2007-08-03 16:33:00,1.0523,1.0526,1.0523,1.0525,900400004.0
2007-08-03 16:34:00,1.0525,1.0527,1.0524,1.0524,991499998.0
2007-08-03 16:35:00,1.0522,1.0529,1.0522,1.0529,1965599994.0
2007-08-03 16:36:00,1.0531,1.0534,1.053,1.0534,1965599994.0
2007-08-03 16:37:00,1.0534,1.0534,1.05255,1.05265,1586499997.0
2007-08-03 16:38:00,1.05265,1.0531,1.05255,1.0531,1941299998.0
2007-08-03 16:39:00,1.0531,1.0531,1.05275,1.0528,1872099986.0
2007-08-03 16:40:00,1.05275,1.0529,1.0526,1.05265,989599998.0
2007-08-03 16:41:00,1.05265,1.0527,1.0526,1.0527,407600001.0
2007-08-03 16:42:00,1.0527,1.053,1.0527,1.0529,1033299999.0
2007-08-03 16:43:00,1.0529,1.053,1.05265,1.0527,861199994.0
2007-08-03 16:44:00,1.0527,1.0529,1.0527,1.05275,1411799995.0
2007-08-03 16:45:00,1.05275,1.0531,1.05265,1.0531,1871300000.0
2007-08-03 16:46:00,1.0529,1.053,1.0527,1.0528,1831299990.0
2007-08-03 16:47:00,1.0529,1.0532,1.0529,1.0532,1831299990.0
2007-08-03 16:48:00,1.0532,1.0539,1.0532,1.0539,1936300007.0
2007-08-03 16:49:00,1.0539,1.0544,1.0539,1.054,821500000.0
2007-08-03 16:50:00,1.0541,1.0542,1.05365,1.05365,821500000.0
2007-08-03 16:51:00,1.05365,1.05365,1.0535,1.0536,686899997.0
2007-08-03 16:52:00,1.0536,1.0536,1.0535,1.0535,395500002.0
2007-08-03 16:53:00,1.0535,1.05365,1.0534,1.05355,909700007.0
2007-08-03 16:54:00,1.0536,1.0541,1.05355,1.0541,1862600011.0
2007-08-03 16:55:00,1.0541,1.0544,1.0541,1.0541,1279500005.0
2007-08-03 16:56:00,1.0541,1.0541,1.0536,1.0538,1567399999.0
2007-08-03 16:57:00,1.0538,1.054,1.0538,1.05385,166300000.0
2007-08-03 16:58:00,1.0538,1.0539,1.0536,1.0537,661800002.0
2007-08-03 16:59:00,1.0537,1.054,1.05355,1.05355,708599999.0
2007-08-03 17:00:00,1.05355,1.05365,1.0535,1.0535,760799992.0
2007-08-03 17:01:00,1.0535,1.0537,1.0535,1.05355,318399997.0
2007-08-03 17:02:00,1.0536,1.0536,1.0534,1.05355,95000000.0
2007-08-03 17:03:00,1.05355,1.0539,1.0534,1.0539,1505799992.0
2007-08-03 17:04:00,1.0539,1.0543,1.0538,1.054,719599998.0
2007-08-03 17:05:00,1.0541,1.0541,1.05355,1.0538,719599998.0
2007-08-03 17:06:00,1.05375,1.0542,1.05365,1.0542,1483099996.0
2007-08-03 17:07:00,1.0542,1.0542,1.0541,1.0541,1313400000.0
2007-08-03 17:08:00,1.0541,1.0541,1.05375,1.05385,655800005.0
2007-08-03 17:09:00,1.0539,1.0539,1.05355,1.05375,979699998.0
2007-08-03 17:10:00,1.05375,1.05375,1.0537,1.05375,248099993.0
2007-08-03 17:11:00,1.05375,1.0538,1.0535,1.0536,807899999.0
2007-08-03 17:12:00,1.0536,1.0539,1.05355,1.0538,1157600002.0
2007-08-03 17:13:00,1.0538,1.05385,1.0537,1.0538,514100002.0
2007-08-03 17:14:00,1.0538,1.0538,1.0538,1.0538,717099995.0
2007-08-03 17:15:00,1.0538,1.054,1.05375,1.054,534599995.0
2007-08-03 17:16:00,1.054,1.054,1.0537,1.0538,421300000.0
2007-08-03 17:17:00,1.0538,1.0538,1.0535,1.0535,990699987.0
2007-08-03 17:18:00,1.0535,1.054,1.0535,1.054,1085899998.0
2007-08-03 17:19:00,1.05395,1.0541,1.05365,1.0539,2134600007.0
2007-08-03 17:20:00,1.0539,1.0539,1.0535,1.0539,1530399999.0
2007-08-03 17:21:00,1.054,1.0541,1.0536,1.0536,647299998.0
2007-08-03 17:22:00,1.0535,1.0536,1.0535,1.0536,647299998.0
2007-08-03 17:23:00,1.0536,1.0536,1.05335,1.0534,1504800012.0
2007-08-03 17:24:00,1.0534,1.0535,1.0533,1.0533,931499996.0
2007-08-03 17:25:00,1.0533,1.0536,1.0532,1.0533,2096200010.0
2007-08-03 17:26:00,1.0533,1.0533,1.053,1.0531,642500001.0
2007-08-03 17:27:00,1.0531,1.0531,1.0528,1.0528,1698199997.0
2007-08-03 17:28:00,1.0528,1.0529,1.05265,1.0527,1114800012.0
2007-08-03 17:29:00,1.05275,1.0528,1.0523,1.0525,765899987.0
2007-08-03 17:30:00,1.0525,1.0526,1.0523,1.0525,788300003.0
2007-08-03 17:31:00,1.0525,1.0528,1.0525,1.05255,655699998.0
2007-08-03 17:32:00,1.05255,1.0527,1.0525,1.05255,745800002.0
2007-08-03 17:33:00,1.0526,1.05275,1.0524,1.0527,688499995.0
2007-08-03 17:34:00,1.05275,1.0528,1.0525,1.0526,576500001.0
2007-08-03 17:35:00,1.0526,1.0526,1.05255,1.0526,263100000.0
2007-08-03 17:36:00,1.0526,1.05265,1.0526,1.0526,279000000.0
2007-08-03 17:37:00,1.0526,1.05265,1.0526,1.05265,38100000.0
2007-08-03 17:38:00,1.0526,1.0526,1.0525,1.05255,91000001.0
2007-08-03 17:39:00,1.05255,1.05255,1.0524,1.0525,336500001.0
2007-08-03 17:40:00,1.0526,1.0526,1.0525,1.0525,750899996.0
2007-08-03 17:41:00,1.0525,1.0526,1.0524,1.05255,708899991.0
2007-08-03 17:42:00,1.0526,1.05265,1.0524,1.05255,486000001.0
2007-08-03 17:43:00,1.0525,1.05265,1.0525,1.0526,584000001.0
2007-08-03 17:44:00,1.0526,1.05265,1.0526,1.05265,158600000.0
2007-08-03 17:45:00,1.05265,1.05265,1.0526,1.0526,173200003.0
2007-08-03 17:46:00,1.0526,1.05265,1.0526,1.05265,212400000.0
2007-08-03 17:47:00,1.05265,1.05265,1.05255,1.0526,755299994.0
2007-08-03 17:48:00,1.0526,1.05265,1.05255,1.0526,693500000.0
2007-08-03 17:49:00,1.05265,1.05265,1.0526,1.05265,52899999.0
2007-08-03 17:50:00,1.05265,1.05265,1.0526,1.05265,90800000.0
2007-08-03 17:51:00,1.0526,1.0526,1.05255,1.05255,54100000.0
2007-08-03 17:52:00,1.0527,1.0527,1.0526,1.0527,30000000.0
2007-08-03 17:53:00,1.0527,1.0527,1.0527,1.0527,2500000.0
2007-08-03 17:54:00,1.0527,1.0527,1.0527,1.0527,8500000.0
2007-08-03 17:55:00,1.0527,1.0527,1.05265,1.05265,11700000.0
2007-08-03 17:56:00,1.05265,1.0527,1.05265,1.0527,4100000.0
2007-08-03 17:57:00,1.0527,1.05275,1.0527,1.0527,10100000.0
2007-08-03 17:58:00,1.05265,1.0527,1.0525,1.0526,280599999.0
2007-08-03 17:59:00,1.0526,1.0526,1.05255,1.05255,55499999.0
2007-08-03 18:00:00,1.0526,1.0527,1.05255,1.0527,184599999.0
2007-08-03 18:01:00,1.0526,1.0527,1.05255,1.05255,399100001.0
2007-08-03 18:02:00,1.0527,1.0527,1.0526,1.0526,97600000.0
2007-08-03 18:03:00,1.0526,1.0528,1.05255,1.0527,243600000.0
2007-08-03 18:04:00,1.0527,1.0527,1.0524,1.0525,422399999.0
2007-08-03 18:05:00,1.0525,1.0526,1.0524,1.0525,789899999.0
2007-08-03 18:06:00,1.0525,1.0526,1.0524,1.0525,902900000.0
2007-08-03 18:07:00,1.0526,1.05265,1.0526,1.05265,50600000.0
2007-08-03 18:08:00,1.05265,1.0527,1.0525,1.0525,304799997.0
2007-08-03 18:09:00,1.05255,1.05255,1.0525,1.0525,39300000.0
2007-08-03 18:10:00,1.05255,1.0526,1.0524,1.0524,589200004.0
2007-08-03 18:11:00,1.0524,1.0524,1.0523,1.0524,425000000.0
2007-08-03 18:12:00,1.0524,1.0524,1.0522,1.0524,753399998.0
2007-08-03 18:13:00,1.0522,1.0522,1.0521,1.0522,753399998.0
2007-08-03 18:14:00,1.0522,1.0525,1.05215,1.0525,1060600008.0
2007-08-03 18:15:00,1.0525,1.0528,1.0524,1.0528,671000002.0
2007-08-03 18:16:00,1.0529,1.0536,1.0529,1.0536,1333799990.0
2007-08-03 18:17:00,1.0536,1.0536,1.0532,1.0533,830599982.0
2007-08-03 18:18:00,1.0533,1.0534,1.0533,1.0533,385799999.0
2007-08-03 18:19:00,1.0533,1.0533,1.05255,1.0527,1052899996.0
2007-08-03 18:20:00,1.0527,1.0527,1.0525,1.0525,498599999.0
2007-08-03 18:21:00,1.0525,1.0526,1.0524,1.0525,529599986.0
2007-08-03 18:22:00,1.0525,1.0525,1.0525,1.0525,59200000.0
2007-08-03 18:23:00,1.05234,1.05238,1.05217,1.05225,523799998.0
2007-08-03 18:24:00,1.0525,1.0527,1.0525,1.0527,511500001.0
2007-08-03 18:25:00,1.0527,1.0529,1.05265,1.05275,714800000.0
2007-08-03 18:26:00,1.0528,1.0528,1.05275,1.0528,324099993.0
2007-08-03 18:27:00,1.0528,1.0528,1.05275,1.0528,338800000.0
2007-08-03 18:28:00,1.0528,1.0529,1.05275,1.0529,393800003.0
2007-08-03 18:29:00,1.05285,1.0531,1.05285,1.053,924200000.0
2007-08-03 18:30:00,1.053,1.053,1.053,1.053,240799998.0
2007-08-03 18:31:00,1.053,1.053,1.0529,1.0529,443900002.0
2007-08-03 18:32:00,1.0529,1.0529,1.05255,1.0526,846700002.0
2007-08-03 18:33:00,1.05255,1.0527,1.05255,1.0527,445300000.0
2007-08-03 18:34:00,1.0527,1.0527,1.0526,1.0526,565800002.0
2007-08-03 18:35:00,1.0526,1.053,1.0526,1.05295,321400000.0
2007-08-03 18:36:00,1.05295,1.0531,1.05295,1.05295,65000000.0
2007-08-03 18:37:00,1.05295,1.053,1.0529,1.0529,143600000.0
2007-08-03 18:38:00,1.0529,1.053,1.0526,1.0526,807400008.0
2007-08-03 18:39:00,1.0526,1.0526,1.0525,1.0526,1006099994.0
2007-08-03 18:40:00,1.05265,1.0528,1.0523,1.0525,1173999995.0
2007-08-03 18:41:00,1.0525,1.0525,1.0525,1.0525,61300000.0
2007-08-03 18:42:00,1.0525,1.0525,1.0523,1.0525,960600004.0
2007-08-03 18:43:00,1.0525,1.0525,1.0521,1.0524,1862499995.0
2007-08-03 18:44:00,1.0524,1.0524,1.0523,1.0524,312600006.0
2007-08-03 18:45:00,1.0524,1.0525,1.0524,1.0525,572299989.0
2007-08-03 18:46:00,1.0525,1.0525,1.0524,1.0525,236999999.0
2007-08-03 18:47:00,1.0525,1.0528,1.0525,1.0528,1213900008.0
2007-08-03 18:48:00,1.0528,1.0532,1.0528,1.0532,687800000.0
2007-08-03 18:49:00,1.0532,1.0532,1.0531,1.0532,571599994.0
2007-08-03 18:50:00,1.0532,1.0533,1.0531,1.0532,347600000.0
2007-08-03 18:51:00,1.0532,1.0532,1.05305,1.0531,183200004.0
2007-08-03 18:52:00,1.0531,1.0531,1.0525,1.0526,1157699999.0
2007-08-03 18:53:00,1.0525,1.0525,1.0524,1.0525,457199995.0
2007-08-03 18:54:00,1.0524,1.0524,1.0522,1.0524,550099998.0
2007-08-03 18:55:00,1.0524,1.0524,1.0523,1.0523,965199996.0
2007-08-03 18:56:00,1.0524,1.0526,1.0524,1.0525,128600000.0
2007-08-03 18:57:00,1.0525,1.0528,1.0525,1.0528,660300000.0
2007-08-03 18:58:00,1.0529,1.0529,1.05265,1.05265,790099999.0
2007-08-03 18:59:00,1.05265,1.0527,1.0525,1.0526,859400004.0
2007-08-03 19:00:00,1.0526,1.0528,1.0526,1.0526,490499996.0
2007-08-03 19:01:00,1.0526,1.053,1.0526,1.05295,933700004.0
2007-08-03 19:02:00,1.053,1.053,1.05295,1.053,12800000.0
2007-08-03 19:03:00,1.053,1.053,1.05295,1.05295,7200000.0
2007-08-03 19:04:00,1.05295,1.0533,1.05295,1.0533,1062200000.0
2007-08-03 19:05:00,1.0533,1.0533,1.0532,1.0532,722800004.0
2007-08-03 19:06:00,1.0531,1.0532,1.0531,1.0531,178200002.0
2007-08-03 19:07:00,1.0531,1.0531,1.0529,1.0531,765800000.0
2007-08-03 19:08:00,1.0531,1.0531,1.05305,1.0531,288400000.0
2007-08-03 19:09:00,1.0531,1.0533,1.05305,1.0532,461599995.0
2007-08-03 19:10:00,1.0533,1.0533,1.0531,1.0532,375299999.0
2007-08-03 19:11:00,1.0532,1.0533,1.0532,1.0532,74699999.0
2007-08-03 19:12:00,1.0532,1.0533,1.0532,1.0533,114100000.0
2007-08-03 19:13:00,1.0533,1.0533,1.0531,1.0533,751499999.0
2007-08-03 19:14:00,1.0533,1.0533,1.0532,1.0533,428300005.0
2007-08-03 19:15:00,1.0532,1.0533,1.0532,1.0533,461099999.0
2007-08-03 19:16:00,1.0533,1.0533,1.0533,1.0533,145900002.0
2007-08-03 19:17:00,1.0533,1.0533,1.0532,1.0533,523800000.0
2007-08-03 19:18:00,1.0533,1.0533,1.0532,1.0533,265100002.0
2007-08-03 19:19:00,1.0533,1.0533,1.0532,1.0532,375499998.0
2007-08-03 19:20:00,1.0532,1.0533,1.0532,1.0533,135100000.0
2007-08-03 19:21:00,1.0533,1.0533,1.0533,1.0533,99500000.0
2007-08-03 19:22:00,1.0533,1.0533,1.0531,1.0533,1184599999.0
2007-08-03 19:23:00,1.0533,1.0533,1.0533,1.0533,95400000.0
2007-08-03 19:24:00,1.0533,1.0534,1.0533,1.0533,582800003.0
2007-08-03 19:25:00,1.0534,1.0534,1.0533,1.0534,386200010.0
2007-08-03 19:26:00,1.0533,1.0534,1.05325,1.0534,437999996.0
2007-08-03 19:27:00,1.0534,1.0536,1.0534,1.0536,539600001.0
2007-08-03 19:28:00,1.0536,1.0536,1.0533,1.0533,878399989.0
2007-08-03 19:29:00,1.0533,1.0534,1.0532,1.0533,472199997.0
2007-08-03 19:30:00,1.0533,1.0533,1.0532,1.0532,472299996.0
2007-08-03 19:31:00,1.0533,1.0534,1.0533,1.0534,200800000.0
2007-08-03 19:32:00,1.0533,1.0534,1.0533,1.0534,224599992.0
2007-08-03 19:33:00,1.0534,1.0534,1.0534,1.0534,189600001.0
2007-08-03 19:34:00,1.0534,1.0534,1.0533,1.0534,294900005.0
2007-08-03 19:35:00,1.0534,1.0534,1.0534,1.0534,82900000.0
2007-08-03 19:36:00,1.0534,1.0534,1.0531,1.0532,1251100005.0
2007-08-03 19:37:00,1.0532,1.0532,1.0531,1.0532,223500003.0
2007-08-03 19:38:00,1.0532,1.0532,1.0531,1.0531,380199994.0
2007-08-03 19:39:00,1.0531,1.0531,1.0531,1.0531,139400004.0
2007-08-03 19:40:00,1.0531,1.0531,1.0531,1.0531,39700000.0
2007-08-03 19:41:00,1.0531,1.0531,1.0531,1.0531,126100001.0
2007-08-03 19:42:00,1.0531,1.0531,1.053,1.053,123499999.0
2007-08-03 19:43:00,1.053,1.05305,1.053,1.053,148999998.0
2007-08-03 19:44:00,1.053,1.053,1.053,1.053,30400000.0
2007-08-03 19:45:00,1.053,1.053,1.0529,1.053,50500000.0
2007-08-03 19:46:00,1.053,1.053,1.0529,1.053,303100000.0
2007-08-03 19:47:00,1.053,1.053,1.05295,1.05295,86900001.0
2007-08-03 19:48:00,1.0532,1.0532,1.053,1.0531,544400000.0
2007-08-03 19:49:00,1.0531,1.0531,1.0531,1.0531,130000000.0
2007-08-03 19:50:00,1.05305,1.0532,1.05305,1.0531,306699996.0
2007-08-03 19:51:00,1.0531,1.0531,1.0531,1.0531,150199996.0
2007-08-03 19:52:00,1.0531,1.0531,1.05305,1.0531,110799999.0
2007-08-03 19:53:00,1.0531,1.0531,1.0531,1.0531,78000001.0
2007-08-03 19:54:00,1.0531,1.0531,1.0526,1.05265,904599997.0
2007-08-03 19:55:00,1.05265,1.0529,1.05265,1.0529,588800000.0
2007-08-03 19:56:00,1.0529,1.0529,1.0527,1.0527,364199998.0
2007-08-03 19:57:00,1.05265,1.0527,1.05265,1.05265,392000011.0
2007-08-03 19:58:00,1.05265,1.0528,1.05265,1.0528,214500005.0
2007-08-03 19:59:00,1.05275,1.05285,1.05275,1.05285,510300006.0
2007-08-03 20:00:00,1.05285,1.05295,1.0528,1.0529,252799999.0
2007-08-03 20:01:00,1.0529,1.0529,1.05275,1.05275,505599998.0
2007-08-03 20:02:00,1.05275,1.05275,1.05265,1.05265,102500000.0
2007-08-03 20:03:00,1.05265,1.0528,1.05265,1.0528,522500000.0
2007-08-03 20:04:00,1.0528,1.0528,1.05265,1.05265,912099999.0
2007-08-03 20:05:00,1.0527,1.05275,1.05265,1.0527,229000000.0
2007-08-03 20:06:00,1.0527,1.0529,1.0527,1.0528,561199999.0
2007-08-03 20:07:00,1.05275,1.0528,1.0527,1.0527,145600001.0
2007-08-03 20:08:00,1.05265,1.05275,1.05265,1.05275,109300000.0
2007-08-03 20:09:00,1.05275,1.05275,1.05275,1.05275,4000000.0
2007-08-03 20:10:00,1.0528,1.0528,1.0528,1.0528,4800000.0
2007-08-03 20:11:00,1.0528,1.0529,1.05275,1.05275,395800001.0
2007-08-03 20:12:00,1.0528,1.0528,1.05275,1.0528,459899999.0
2007-08-03 20:13:00,1.0528,1.0529,1.0528,1.0528,196099998.0
2007-08-03 20:14:00,1.0528,1.0528,1.0528,1.0528,518199999.0
2007-08-03 20:15:00,1.0528,1.0528,1.0528,1.0528,183600000.0
2007-08-03 20:16:00,1.0528,1.05285,1.05275,1.05285,271700000.0
2007-08-03 20:17:00,1.05285,1.05285,1.05285,1.05285,2400000.0
2007-08-03 20:18:00,1.0528,1.0529,1.0528,1.0528,392700000.0
2007-08-03 20:19:00,1.0528,1.0531,1.0528,1.053,332800001.0
2007-08-03 20:20:00,1.0531,1.0531,1.0531,1.0531,7200000.0
2007-08-03 20:21:00,1.0531,1.0531,1.0528,1.0528,210999998.0
2007-08-03 20:22:00,1.0528,1.0529,1.0527,1.0527,982200002.0
2007-08-03 20:23:00,1.0528,1.0529,1.05265,1.0528,845799998.0
2007-08-03 20:24:00,1.0527,1.053,1.0527,1.0528,723700006.0
2007-08-03 20:25:00,1.0529,1.053,1.0529,1.053,723700006.0
2007-08-03 20:26:00,1.0531,1.0531,1.053,1.053,766100007.0
2007-08-03 20:27:00,1.053,1.0531,1.05295,1.0531,424100007.0
2007-08-03 20:28:00,1.0531,1.0532,1.05305,1.0532,458700002.0
2007-08-03 20:29:00,1.0532,1.0535,1.0532,1.0535,563999999.0
2007-08-03 20:30:00,1.0535,1.0535,1.0534,1.0534,888800003.0
2007-08-03 20:31:00,1.0534,1.0535,1.0533,1.0535,788199997.0
2007-08-03 20:32:00,1.0534,1.0535,1.05315,1.0532,439199999.0
2007-08-03 20:33:00,1.0531,1.0532,1.0531,1.0532,458899999.0
2007-08-03 20:34:00,1.0532,1.0533,1.0531,1.0533,710300004.0
2007-08-03 20:35:00,1.0533,1.0533,1.0531,1.0532,268900000.0
2007-08-03 20:36:00,1.0532,1.0534,1.0531,1.0531,696200002.0
2007-08-03 20:37:00,1.0531,1.0532,1.0531,1.0532,988599999.0
2007-08-03 20:38:00,1.0532,1.0534,1.0532,1.0533,859700006.0
2007-08-03 20:39:00,1.0533,1.0533,1.0532,1.0532,154299998.0
2007-08-03 20:40:00,1.0532,1.0533,1.0532,1.0532,279900000.0
2007-08-03 20:41:00,1.0532,1.0532,1.0531,1.0531,276299999.0
2007-08-03 20:42:00,1.0531,1.0531,1.053,1.053,262699998.0
2007-08-03 20:43:00,1.053,1.0532,1.0529,1.0529,846900005.0
2007-08-03 20:44:00,1.0529,1.053,1.05265,1.05285,778000003.0
2007-08-03 20:45:00,1.0529,1.0529,1.0528,1.0528,569500000.0
2007-08-03 20:46:00,1.0529,1.0531,1.0529,1.053,440199998.0
2007-08-03 20:47:00,1.053,1.053,1.0528,1.0528,670700001.0
2007-08-03 20:48:00,1.0528,1.0528,1.05265,1.0527,474600003.0
2007-08-03 20:49:00,1.0527,1.0528,1.05265,1.0527,631300004.0
2007-08-03 20:50:00,1.0527,1.0527,1.0526,1.0527,1110800002.0
2007-08-03 20:51:00,1.0527,1.053,1.0527,1.053,559800004.0
2007-08-03 20:52:00,1.053,1.053,1.05275,1.05275,558999993.0
2007-08-03 20:53:00,1.05275,1.0528,1.05265,1.0528,668499993.0
2007-08-03 20:54:00,1.0528,1.0528,1.05265,1.0527,390800001.0
2007-08-03 20:55:00,1.0527,1.0528,1.0527,1.05275,734100000.0
2007-08-03 20:56:00,1.0528,1.0528,1.0528,1.0528,2400000.0
2007-08-03 20:57:00,1.0529,1.053,1.0529,1.0529,260399995.0
2007-08-03 20:58:00,1.0529,1.053,1.05275,1.0529,137200000.0
2007-08-03 20:59:00,1.0529,1.0529,1.05265,1.0527,248299998.0
2007-08-03 21:00:00,1.0527,1.0528,1.0527,1.0527,804399999.0
2007-08-03 21:01:00,1.0527,1.0528,1.0525,1.0528,599800001.0
2007-08-03 21:02:00,1.0527,1.053,1.0527,1.0529,961400015.0
2007-08-03 21:03:00,1.053,1.0534,1.053,1.053,931199992.0
2007-08-03 21:04:00,1.053,1.053,1.05275,1.0528,1840400009.0
2007-08-03 21:05:00,1.0528,1.0532,1.0527,1.053,1150000002.0
2007-08-03 21:06:00,1.053,1.053,1.053,1.053,708300004.0
2007-08-03 21:07:00,1.053,1.0532,1.053,1.0531,365600002.0
2007-08-03 21:08:00,1.0531,1.0531,1.053,1.053,62100000.0
2007-08-03 21:09:00,1.053,1.053,1.0529,1.053,400299993.0
2007-08-03 21:10:00,1.053,1.053,1.05285,1.0529,502000001.0
2007-08-03 21:11:00,1.0529,1.0531,1.0529,1.053,304000001.0
2007-08-03 21:12:00,1.053,1.053,1.0529,1.0529,522799996.0
2007-08-03 21:13:00,1.053,1.053,1.0529,1.0529,530499998.0
2007-08-03 21:14:00,1.0529,1.0529,1.0528,1.05285,521400003.0
2007-08-03 21:15:00,1.05285,1.0529,1.05285,1.05285,378100003.0
2007-08-03 21:16:00,1.05285,1.0532,1.05285,1.0531,673100007.0
2007-08-03 21:17:00,1.0531,1.0531,1.053,1.053,374499998.0
2007-08-03 21:18:00,1.053,1.0532,1.053,1.0532,198207081.0
2007-08-03 21:19:00,1.0532,1.0532,1.0532,1.0532,142500000.0
2007-08-03 21:20:00,1.0532,1.0533,1.0532,1.0533,95400000.0
2007-08-03 21:21:00,1.0533,1.0533,1.0533,1.0533,463799998.0
2007-08-03 21:22:00,1.0533,1.0533,1.0532,1.0532,849700002.0
2007-08-03 21:23:00,1.0533,1.0535,1.0532,1.0534,641199993.0
2007-08-03 21:24:00,1.0534,1.0534,1.0532,1.0532,223200000.0
2007-08-03 21:25:00,1.0532,1.0532,1.0532,1.0532,504000000.0
2007-08-03 21:26:00,1.0532,1.0532,1.05315,1.0532,481200008.0
2007-08-03 21:27:00,1.0532,1.0533,1.0532,1.0533,486300000.0
2007-08-03 21:28:00,1.0533,1.0533,1.0532,1.0532,162500002.0
2007-08-03 21:29:00,1.0532,1.0533,1.0532,1.0532,371100007.0
2007-08-03 21:30:00,1.0533,1.0533,1.0533,1.0533,20700001.0
2007-08-03 21:31:00,1.0533,1.0536,1.0532,1.0535,397199998.0
2007-08-03 21:32:00,1.0534,1.0535,1.0534,1.0535,225799998.0
2007-08-03 21:33:00,1.0535,1.0535,1.0535,1.0535,276900004.0
2007-08-03 21:34:00,1.0535,1.0535,1.0535,1.0535,69000000.0
2007-08-03 21:35:00,1.0535,1.0535,1.0533,1.0535,289799999.0
2007-08-03 21:36:00,1.0537,1.0539,1.0536,1.0537,1201700000.0
2007-08-03 21:37:00,1.0537,1.0538,1.0537,1.0537,346099995.0
2007-08-03 21:38:00,1.0537,1.0537,1.0536,1.0536,278699999.0
2007-08-03 21:39:00,1.0536,1.0536,1.0536,1.0536,4800000.0
2007-08-03 21:40:00,1.0537,1.0537,1.0533,1.0533,451200007.0
2007-08-03 21:41:00,1.0534,1.0534,1.0534,1.0534,157100000.0
2007-08-03 21:42:00,1.0534,1.0534,1.0533,1.0534,185700003.0
2007-08-03 21:43:00,1.0534,1.0537,1.0533,1.0537,421899990.0
2007-08-03 21:44:00,1.0537,1.0538,1.0537,1.0537,363600001.0
2007-08-03 21:45:00,1.0537,1.0537,1.0536,1.0537,114599998.0
2007-08-03 21:46:00,1.0533,1.05358,1.05322,1.05326,67400000.0
2007-08-03 21:47:00,1.0537,1.0537,1.0537,1.0537,61800000.0
2007-08-03 21:48:00,1.0537,1.0538,1.0536,1.0537,197500003.0
2007-08-03 21:49:00,1.0538,1.0538,1.0536,1.0537,570899990.0
2007-08-03 21:50:00,1.0537,1.0539,1.0537,1.0538,335300005.0
2007-08-03 21:51:00,1.0539,1.0539,1.0538,1.0538,176000004.0
2007-08-03 21:52:00,1.0538,1.054,1.0538,1.054,316100000.0
2007-08-03 21:53:00,1.054,1.0546,1.054,1.0546,912399993.0
2007-08-03 21:54:00,1.0546,1.0546,1.0544,1.0546,1168700000.0
2007-08-03 21:55:00,1.0546,1.0554,1.0546,1.0548,2130800003.0
2007-08-03 21:56:00,1.0548,1.055,1.0544,1.0544,965400000.0
2007-08-03 21:57:00,1.0544,1.0544,1.0542,1.0542,658699996.0
2007-08-03 21:58:00,1.0542,1.0545,1.0542,1.0542,888700003.0
2007-08-03 21:59:00,1.0542,1.0543,1.0541,1.0542,572300001.0
2007-08-03 22:00:00,1.0543,1.0546,1.0543,1.0546,185200000.0
2007-08-03 22:01:00,1.0546,1.0546,1.0544,1.0545,189400002.0
2007-08-03 22:02:00,1.0546,1.0549,1.0546,1.0549,299200000.0
2007-08-03 22:03:00,1.0549,1.0551,1.0548,1.0551,408699998.0
2007-08-03 22:04:00,1.0551,1.0553,1.055,1.05505,1118500003.0
2007-08-03 22:05:00,1.05505,1.0552,1.0549,1.0549,462299999.0
2007-08-03 22:06:00,1.055,1.055,1.0545,1.0546,255400000.0
2007-08-03 22:07:00,1.0546,1.0548,1.0546,1.0547,431899999.0
2007-08-03 22:08:00,1.0548,1.0552,1.0548,1.0551,267600002.0
2007-08-03 22:09:00,1.0551,1.0551,1.0549,1.055,131000000.0
2007-08-03 22:10:00,1.055,1.0555,1.055,1.0553,788500001.0
2007-08-03 22:11:00,1.0553,1.0554,1.0547,1.0551,1406799997.0
2007-08-03 22:12:00,1.0551,1.0554,1.0549,1.0554,663400005.0
2007-08-03 22:13:00,1.0555,1.0559,1.0555,1.0557,515900001.0
2007-08-03 22:14:00,1.0557,1.0557,1.0555,1.0555,99200000.0
2007-08-03 22:15:00,1.0555,1.0555,1.0554,1.0554,124200000.0
2007-08-03 22:16:00,1.0554,1.0559,1.0554,1.0559,363600001.0
2007-08-03 22:17:00,1.0559,1.0561,1.0556,1.0559,276500000.0
2007-08-03 22:18:00,1.0559,1.0561,1.0559,1.0561,144800000.0
2007-08-03 22:19:00,1.0562,1.0562,1.056,1.0561,128800000.0
2007-08-03 22:20:00,1.0561,1.0561,1.0558,1.0559,842600003.0
2007-08-03 22:21:00,1.0559,1.0564,1.0559,1.0561,574800002.0
2007-08-03 22:22:00,1.0561,1.0567,1.0561,1.0566,570300002.0
2007-08-03 22:23:00,1.0566,1.0567,1.0565,1.0565,250300001.0
2007-08-03 22:24:00,1.0566,1.0567,1.0566,1.0566,30400000.0
2007-08-03 22:25:00,1.0565,1.0566,1.0565,1.0566,78000000.0
2007-08-03 22:26:00,1.0566,1.0566,1.0566,1.0566,15200000.0
2007-08-03 22:27:00,1.0566,1.0566,1.0565,1.0565,39800000.0
2007-08-03 22:28:00,1.0565,1.0565,1.0564,1.0564,48000000.0
2007-08-03 22:29:00,1.0564,1.0564,1.0564,1.0564,7200000.0
2007-08-03 22:30:00,1.0564,1.0564,1.0564,1.0564,1600000.0
2007-08-03 22:31:00,1.0564,1.0564,1.0562,1.0562,169800000.0
2007-08-03 22:32:00,1.0562,1.0563,1.056,1.0563,167100000.0
2007-08-03 22:33:00,1.0562,1.0564,1.0562,1.0563,373599997.0
2007-08-03 22:34:00,1.0564,1.0565,1.0563,1.0564,184699998.0
2007-08-03 22:35:00,1.0564,1.0565,1.0564,1.0565,113499999.0
2007-08-03 22:36:00,1.0565,1.0566,1.0565,1.0566,187000000.0
2007-08-03 22:37:00,1.0566,1.0566,1.0565,1.0566,98000000.0
2007-08-03 22:38:00,1.0566,1.0566,1.0565,1.0566,158700000.0
2007-08-03 22:39:00,1.0566,1.0567,1.0566,1.0566,172499999.0
2007-08-03 22:40:00,1.0566,1.0567,1.0566,1.0567,142500000.0
2007-08-03 22:41:00,1.0569,1.057,1.0564,1.0568,281000000.0
2007-08-03 22:42:00,1.0568,1.0568,1.0568,1.0568,20800000.0
2007-08-03 22:43:00,1.0568,1.0568,1.0566,1.0567,58200001.0
2007-08-03 22:44:00,1.0567,1.0567,1.0565,1.0565,51000000.0
2007-08-03 22:45:00,1.0566,1.0566,1.0564,1.0565,226400000.0
2007-08-03 22:46:00,1.0565,1.0565,1.0565,1.0565,57600000.0
2007-08-03 22:47:00,1.0565,1.0566,1.0565,1.0565,87599999.0
2007-08-03 22:48:00,1.0565,1.0565,1.0565,1.0565,74400000.0
2007-08-03 22:49:00,1.05636,1.05642,1.05616,1.05616,127500000.0
2007-08-03 22:50:00,1.0565,1.0565,1.0563,1.0564,49100000.0
2007-08-03 22:51:00,1.0565,1.0566,1.0565,1.0566,45900000.0
2007-08-03 22:52:00,1.0567,1.0567,1.0567,1.0567,53300000.0
2007-08-03 22:53:00,1.0568,1.0568,1.0568,1.0568,13400000.0
2007-08-03 22:54:00,1.0568,1.0568,1.0568,1.0568,11800000.0
2007-08-03 22:55:00,1.0568,1.0568,1.0567,1.0567,75200000.0
2007-08-03 22:56:00,1.0568,1.0568,1.0568,1.0568,30700000.0
2007-08-03 22:57:00,1.0568,1.0568,1.0565,1.0567,236000000.0
2007-08-03 22:58:00,1.0567,1.0567,1.0567,1.0567,35700000.0
2007-08-03 22:59:00,1.0567,1.0567,1.0565,1.0565,52800000.0
2007-08-06 00:00:00,1.0566,1.0566,1.0562,1.0564,50800000.0
2007-08-06 00:01:00,1.0563,1.0564,1.0562,1.0564,50800000.0
2007-08-06 00:02:00,1.0566,1.0566,1.0566,1.0566,50800000.0
2007-08-06 00:03:00,1.0565,1.0566,1.0564,1.0566,50800000.0
2007-08-06 00:04:00,1.0568,1.0568,1.0566,1.0568,50800000.0
2007-08-06 00:05:00,1.0567,1.0567,1.0566,1.0566,50800000.0
2007-08-06 00:06:00,1.0567,1.0568,1.0566,1.0567,50800000.0
2007-08-06 00:07:00,1.0568,1.0571,1.0568,1.057,50800000.0
2007-08-06 00:08:00,1.0568,1.057,1.0568,1.057,50800000.0
2007-08-06 00:09:00,1.0571,1.0572,1.0571,1.0572,50800000.0
2007-08-06 00:10:00,1.0573,1.0573,1.0573,1.0573,50800000.0
2007-08-06 00:11:00,1.0574,1.0575,1.0574,1.0574,50800000.0
2007-08-06 00:12:00,1.0575,1.0575,1.0575,1.0575,50800000.0
2007-08-06 00:14:00,1.0574,1.0574,1.0574,1.0574,50800000.0
2007-08-06 00:15:00,1.0575,1.0575,1.0575,1.0575,50800000.0
2007-08-06 00:16:00,1.0574,1.0575,1.0574,1.0575,50800000.0
2007-08-06 00:17:00,1.0574,1.0575,1.0574,1.0574,50800000.0
2007-08-06 00:18:00,1.0575,1.0575,1.0575,1.0575,50800000.0
2007-08-06 00:19:00,1.0574,1.0574,1.0574,1.0574,50800000.0
2007-08-06 00:20:00,1.0575,1.0575,1.0575,1.0575,50800000.0
2007-08-06 00:21:00,1.0573,1.0575,1.0573,1.0575,50800000.0
2007-08-06 00:23:00,1.0574,1.0576,1.0574,1.0576,50800000.0
2007-08-06 00:24:00,1.0575,1.0575,1.0574,1.0574,50800000.0
2007-08-06 00:26:00,1.0575,1.0575,1.0574,1.0574,50800000.0
2007-08-06 00:27:00,1.0573,1.0573,1.0572,1.0572,50800000.0
2007-08-06 00:28:00,1.0573,1.0573,1.0573,1.0573,50800000.0
2007-08-06 00:29:00,1.0572,1.0573,1.0572,1.0572,50800000.0
2007-08-06 00:30:00,1.0573,1.0573,1.0573,1.0573,50800000.0
2007-08-06 00:31:00,1.0574,1.0574,1.0572,1.0573,50800000.0
2007-08-06 00:32:00,1.0571,1.0572,1.0571,1.0572,50800000.0
2007-08-06 00:33:00,1.0573,1.0575,1.0573,1.0575,50800000.0
2007-08-06 00:34:00,1.0574,1.0575,1.0574,1.0575,50800000.0
2007-08-06 00:35:00,1.0576,1.0576,1.0575,1.0575,50800000.0
2007-08-06 00:36:00,1.0577,1.0577,1.0576,1.0576,50800000.0
2007-08-06 00:37:00,1.0575,1.0575,1.0575,1.0575,50800000.0
2007-08-06 00:38:00,1.0574,1.0574,1.0574,1.0574,50800000.0
2007-08-06 00:40:00,1.0575,1.0575,1.0575,1.0575,50800000.0
2007-08-06 00:42:00,1.0574,1.0574,1.0574,1.0574,50800000.0
2007-08-06 00:43:00,1.0573,1.0574,1.0572,1.0572,50800000.0
2007-08-06 00:44:00,1.0573,1.0574,1.0573,1.0573,50800000.0
2007-08-06 00:45:00,1.0574,1.0574,1.0574,1.0574,50800000.0
2007-08-06 00:46:00,1.0573,1.0573,1.0573,1.0573,50800000.0
2007-08-06 00:47:00,1.0574,1.0574,1.0573,1.0573,50800000.0
2007-08-06 00:48:00,1.0574,1.0574,1.0574,1.0574,50800000.0
2007-08-06 00:49:00,1.0573,1.0574,1.0573,1.0574,50800000.0
2007-08-06 00:50:00,1.0573,1.0573,1.0573,1.0573,50800000.0
2007-08-06 00:51:00,1.0575,1.0575,1.0574,1.0574,50800000.0
2007-08-06 00:52:00,1.0573,1.0574,1.0573,1.0574,50800000.0
2007-08-06 00:54:00,1.0573,1.0573,1.0573,1.0573,50800000.0
2007-08-06 00:57:00,1.0575,1.0576,1.0575,1.0576,50800000.0
2007-08-06 00:58:00,1.0575,1.0575,1.0574,1.0574,50800000.0
2007-08-06 00:59:00,1.0575,1.0576,1.0575,1.0575,50800000.0
2007-08-06 01:00:00,1.0576,1.0576,1.0575,1.0575,50800000.0
2007-08-06 01:01:00,1.0576,1.0576,1.0576,1.0576,50800000.0
2007-08-06 01:02:00,1.0577,1.0577,1.0576,1.0576,50800000.0
2007-08-06 01:03:00,1.0577,1.0577,1.0577,1.0577,50800000.0
2007-08-06 01:04:00,1.0576,1.0577,1.0576,1.0577,50800000.0
2007-08-06 01:08:00,1.0578,1.0578,1.0577,1.0577,50800000.0
2007-08-06 01:09:00,1.0576,1.0577,1.0576,1.0577,50800000.0
2007-08-06 01:10:00,1.0576,1.0576,1.0576,1.0576,50800000.0
2007-08-06 01:11:00,1.0577,1.0577,1.0576,1.0577,50800000.0
2007-08-06 01:12:00,1.0576,1.0576,1.0576,1.0576,50800000.0
2007-08-06 01:13:00,1.0577,1.0577,1.0577,1.0577,50800000.0
2007-08-06 01:14:00,1.0576,1.0576,1.0576,1.0576,50800000.0
2007-08-06 01:15:00,1.0577,1.0577,1.0576,1.0576,50800000.0
2007-08-06 01:16:00,1.0577,1.0577,1.0575,1.0576,50800000.0
2007-08-06 01:18:00,1.0575,1.0575,1.0575,1.0575,50800000.0
2007-08-06 01:19:00,1.0576,1.0576,1.0576,1.0576,50800000.0
2007-08-06 01:20:00,1.0575,1.0575,1.0575,1.0575,50800000.0
2007-08-06 01:21:00,1.0574,1.0574,1.0574,1.0574,50800000.0
2007-08-06 01:24:00,1.0573,1.0574,1.0573,1.0574,50800000.0
2007-08-06 01:26:00,1.0573,1.0573,1.0573,1.0573,50800000.0
2007-08-06 01:28:00,1.0574,1.0574,1.0574,1.0574,50800000.0
2007-08-06 01:29:00,1.0575,1.0575,1.0573,1.0573,50800000.0
2007-08-06 01:31:00,1.0574,1.0574,1.0573,1.0573,50800000.0
2007-08-06 01:33:00,1.0572,1.0572,1.0572,1.0572,50800000.0
2007-08-06 01:34:00,1.0571,1.0572,1.0571,1.0571,50800000.0
2007-08-06 01:35:00,1.057,1.057,1.057,1.057,50800000.0
2007-08-06 01:36:00,1.0571,1.0572,1.0571,1.0572,50800000.0
2007-08-06 01:38:00,1.0571,1.0571,1.0568,1.0569,50800000.0
2007-08-06 01:39:00,1.057,1.057,1.0569,1.0569,50800000.0
2007-08-06 01:40:00,1.0568,1.0568,1.0567,1.0568,50800000.0
2007-08-06 01:41:00,1.0567,1.0568,1.0567,1.0568,50800000.0
2007-08-06 01:42:00,1.0567,1.0568,1.0567,1.0567,50800000.0
2007-08-06 01:43:00,1.0568,1.0568,1.0568,1.0568,50800000.0
2007-08-06 01:44:00,1.0567,1.0568,1.0567,1.0568,50800000.0
2007-08-06 01:45:00,1.0567,1.0567,1.0567,1.0567,50800000.0
2007-08-06 01:46:00,1.0568,1.0569,1.0568,1.0569,50800000.0
2007-08-06 01:47:00,1.057,1.057,1.0569,1.0569,50800000.0
2007-08-06 01:48:00,1.057,1.057,1.057,1.057,50800000.0
2007-08-06 01:49:00,1.0569,1.057,1.0568,1.0569,50800000.0
2007-08-06 01:50:00,1.0568,1.0568,1.0566,1.0567,50800000.0
2007-08-06 01:51:00,1.0566,1.0566,1.0566,1.0566,50800000.0
2007-08-06 01:52:00,1.0567,1.0567,1.0567,1.0567,50800000.0
2007-08-06 01:53:00,1.0569,1.0569,1.0567,1.0567,50800000.0
2007-08-06 01:54:00,1.0566,1.0567,1.0566,1.0567,50800000.0
2007-08-06 01:55:00,1.0566,1.0568,1.0566,1.0568,50800000.0
2007-08-06 01:56:00,1.0569,1.0569,1.0568,1.0568,50800000.0
2007-08-06 01:57:00,1.0567,1.0568,1.0567,1.0568,50800000.0
2007-08-06 01:58:00,1.0567,1.0567,1.0567,1.0567,50800000.0
2007-08-06 01:59:00,1.0568,1.0569,1.0567,1.0567,50800000.0
2007-08-06 02:00:00,1.0568,1.0568,1.0568,1.0568,50800000.0
2007-08-06 02:01:00,1.0568,1.057,1.05675,1.057,379000001.0
2007-08-06 02:02:00,1.057,1.0573,1.057,1.0572,293800000.0
2007-08-06 02:03:00,1.0572,1.0575,1.05715,1.0575,290200001.0
2007-08-06 02:04:00,1.0575,1.0576,1.0575,1.0575,146300001.0
2007-08-06 02:05:00,1.0576,1.0576,1.0574,1.0575,311300000.0
2007-08-06 02:06:00,1.0575,1.0575,1.0574,1.0574,205800000.0
2007-08-06 02:07:00,1.0574,1.0574,1.05695,1.0571,599100004.0
2007-08-06 02:08:00,1.0571,1.0571,1.0566,1.0568,522700000.0
2007-08-06 02:09:00,1.0568,1.0571,1.0568,1.0571,190300001.0
2007-08-06 02:10:00,1.0571,1.0571,1.0571,1.0571,9400000.0
2007-08-06 02:11:00,1.05676,1.05676,1.05667,1.0567,42300000.0
2007-08-06 02:12:00,1.0571,1.0571,1.05685,1.0569,380700002.0
2007-08-06 02:13:00,1.0569,1.0569,1.0569,1.0569,10800000.0
2007-08-06 02:14:00,1.0569,1.0573,1.0569,1.0572,108700000.0
2007-08-06 02:15:00,1.0572,1.0572,1.057,1.0571,384200001.0
2007-08-06 02:16:00,1.0571,1.0574,1.0571,1.0574,456700000.0
2007-08-06 02:17:00,1.0573,1.0575,1.0573,1.0575,429799996.0
2007-08-06 02:18:00,1.05745,1.0575,1.05725,1.0573,174500001.0
2007-08-06 02:19:00,1.05735,1.0574,1.0573,1.0574,216099999.0
2007-08-06 02:20:00,1.0574,1.0574,1.05735,1.05735,37600000.0
2007-08-06 02:21:00,1.05695,1.05716,1.05695,1.05713,174699999.0
2007-08-06 02:22:00,1.0574,1.0574,1.0573,1.0573,103300000.0
2007-08-06 02:23:00,1.0574,1.0574,1.05725,1.0573,117699999.0
2007-08-06 02:24:00,1.05701,1.05703,1.05685,1.05685,60800000.0
2007-08-06 02:25:00,1.0573,1.0573,1.0573,1.0573,30000000.0
2007-08-06 02:26:00,1.0573,1.0574,1.0573,1.0573,248900001.0
2007-08-06 02:27:00,1.0574,1.0574,1.0572,1.0572,144799999.0
2007-08-06 02:28:00,1.0572,1.0572,1.0572,1.0572,11200000.0
2007-08-06 02:29:00,1.0572,1.0572,1.0571,1.0572,36800000.0
2007-08-06 02:30:00,1.0572,1.0572,1.0572,1.0572,16100000.0
2007-08-06 02:31:00,1.0571,1.0573,1.0571,1.0572,486000000.0
2007-08-06 02:32:00,1.0572,1.0574,1.0572,1.0574,532499998.0
2007-08-06 02:33:00,1.0574,1.0575,1.0574,1.0575,44699999.0
2007-08-06 02:34:00,1.0575,1.0575,1.0575,1.0575,8000000.0
2007-08-06 02:35:00,1.0575,1.0575,1.0574,1.0574,40500000.0
2007-08-06 02:36:00,1.05717,1.05728,1.05707,1.05707,60700000.0
2007-08-06 02:37:00,1.0574,1.0574,1.05735,1.05735,175300000.0
2007-08-06 02:38:00,1.05735,1.0575,1.05735,1.0575,201599996.0
2007-08-06 02:39:00,1.0576,1.0576,1.0576,1.0576,8000000.0
2007-08-06 02:40:00,1.0576,1.0576,1.0575,1.0576,188500002.0
2007-08-06 02:41:00,1.0576,1.0576,1.0576,1.0576,32000000.0
2007-08-06 02:42:00,1.0576,1.0577,1.0575,1.0576,683799996.0
2007-08-06 02:43:00,1.0576,1.0577,1.0576,1.0577,79499999.0
2007-08-06 02:44:00,1.0577,1.0577,1.0576,1.0576,204899999.0
2007-08-06 02:45:00,1.0576,1.0576,1.0576,1.0576,71999999.0
2007-08-06 02:46:00,1.0576,1.0576,1.0576,1.0576,12800000.0
2007-08-06 02:47:00,1.0576,1.0576,1.0576,1.0576,89000000.0
2007-08-06 02:48:00,1.0576,1.0576,1.0576,1.0576,147500000.0
2007-08-06 02:49:00,1.0576,1.0576,1.0576,1.0576,43200001.0
2007-08-06 02:50:00,1.0576,1.0576,1.05755,1.0576,99400000.0
2007-08-06 02:51:00,1.0576,1.0577,1.0576,1.0577,86200001.0
2007-08-06 02:52:00,1.0576,1.0577,1.05755,1.0576,249399999.0
2007-08-06 02:53:00,1.05725,1.05746,1.05722,1.05723,143200002.0
2007-08-06 02:54:00,1.0577,1.0579,1.0577,1.0579,290399999.0
2007-08-06 02:55:00,1.0579,1.0583,1.0579,1.0583,236300001.0
2007-08-06 02:56:00,1.0583,1.0583,1.0583,1.0583,74400000.0
2007-08-06 02:57:00,1.0583,1.0584,1.0583,1.0584,325200000.0
2007-08-06 02:58:00,1.0584,1.0584,1.0583,1.0584,152400001.0
2007-08-06 02:59:00,1.05835,1.0584,1.05825,1.05825,88000000.0
2007-08-06 03:00:00,1.05825,1.0584,1.05815,1.05825,299800003.0
2007-08-06 03:01:00,1.0582,1.0583,1.0582,1.0583,84400000.0
2007-08-06 03:02:00,1.0583,1.05835,1.0581,1.0582,219000000.0
2007-08-06 03:03:00,1.0582,1.05825,1.0579,1.0581,202999999.0
2007-08-06 03:04:00,1.0581,1.05815,1.0581,1.05815,48800000.0
2007-08-06 03:05:00,1.05802,1.05802,1.05774,1.05777,72400000.0
2007-08-06 03:06:00,1.05815,1.05815,1.0581,1.0581,24200000.0
2007-08-06 03:07:00,1.05815,1.0582,1.0581,1.05815,37200001.0
2007-08-06 03:08:00,1.0582,1.0582,1.05815,1.05815,7200000.0
2007-08-06 03:09:00,1.05815,1.05815,1.05815,1.05815,1600000.0
2007-08-06 03:10:00,1.05815,1.05815,1.0581,1.0581,22399999.0
2007-08-06 03:11:00,1.0582,1.0582,1.0581,1.05815,56599999.0
2007-08-06 03:12:00,1.0582,1.0582,1.0575,1.0579,292000002.0
2007-08-06 03:13:00,1.0579,1.05795,1.0571,1.0573,411899999.0
2007-08-06 03:14:00,1.0574,1.0576,1.0574,1.0576,402299996.0
2007-08-06 03:15:00,1.0576,1.0577,1.0575,1.0577,811199997.0
2007-08-06 03:16:00,1.0577,1.0577,1.0577,1.0577,15900000.0
2007-08-06 03:17:00,1.0577,1.0577,1.0577,1.0577,306499991.0
2007-08-06 03:18:00,1.0577,1.05785,1.0577,1.05785,117800000.0
2007-08-06 03:19:00,1.05785,1.0579,1.05775,1.05775,82400000.0
2007-08-06 03:20:00,1.05734,1.05745,1.05731,1.05739,10500000.0
2007-08-06 03:21:00,1.05753,1.0576,1.05753,1.0576,8100000.0
2007-08-06 03:22:00,1.05758,1.05758,1.05745,1.05745,16800000.0
2007-08-06 03:23:00,1.0578,1.0578,1.0578,1.0578,20000000.0
2007-08-06 03:24:00,1.0578,1.0578,1.05775,1.05775,70100000.0
2007-08-06 03:25:00,1.05775,1.0578,1.05775,1.05775,163400000.0
2007-08-06 03:26:00,1.05775,1.0578,1.05775,1.0578,104300000.0
2007-08-06 03:27:00,1.05744,1.05754,1.05738,1.05738,105400000.0
2007-08-06 03:28:00,1.05752,1.05765,1.05752,1.05759,337400000.0
2007-08-06 03:29:00,1.0579,1.0579,1.0579,1.0579,4800000.0
2007-08-06 03:30:00,1.0579,1.0579,1.0577,1.05775,75500000.0
2007-08-06 03:31:00,1.0578,1.0578,1.0578,1.0578,30800000.0
2007-08-06 03:32:00,1.05785,1.05795,1.0578,1.05795,29600001.0
2007-08-06 03:33:00,1.05795,1.0581,1.05795,1.0581,7000000.0
2007-08-06 03:34:00,1.0581,1.0582,1.05795,1.0582,333700003.0
2007-08-06 03:35:00,1.0582,1.0583,1.05815,1.0583,102100001.0
2007-08-06 03:36:00,1.0583,1.0583,1.05825,1.0583,36100000.0
2007-08-06 03:37:00,1.0583,1.0584,1.0583,1.0583,250900004.0
2007-08-06 03:38:00,1.0583,1.0583,1.0583,1.0583,5200000.0
2007-08-06 03:39:00,1.0583,1.0585,1.0583,1.0585,29100000.0
2007-08-06 03:40:00,1.0585,1.0585,1.0585,1.0585,145300000.0
2007-08-06 03:41:00,1.0585,1.0585,1.0585,1.0585,9700000.0
2007-08-06 03:42:00,1.0585,1.0586,1.0582,1.0585,114300000.0
2007-08-06 03:43:00,1.0584,1.0587,1.05825,1.0586,278700000.0
2007-08-06 03:44:00,1.0585,1.0586,1.05845,1.0585,57400000.0
2007-08-06 03:45:00,1.0585,1.0586,1.0582,1.05835,175000000.0
2007-08-06 03:46:00,1.05835,1.05835,1.0581,1.0582,299800001.0
2007-08-06 03:47:00,1.05815,1.0583,1.05815,1.0582,158000000.0
2007-08-06 03:48:00,1.05825,1.05825,1.0582,1.0582,25400001.0
2007-08-06 03:49:00,1.0582,1.0583,1.0582,1.05825,54300001.0
2007-08-06 03:50:00,1.05825,1.05825,1.05825,1.05825,6400000.0
2007-08-06 03:51:00,1.05825,1.05825,1.05825,1.05825,4800000.0
2007-08-06 03:52:00,1.05825,1.05825,1.05825,1.05825,6400000.0
2007-08-06 03:53:00,1.05825,1.0583,1.0581,1.0582,96000000.0
2007-08-06 03:54:00,1.0582,1.0582,1.0581,1.0581,12600000.0
2007-08-06 03:55:00,1.0581,1.0581,1.0581,1.0581,88700002.0
2007-08-06 03:56:00,1.0581,1.0581,1.058,1.0581,138000000.0
2007-08-06 03:57:00,1.0581,1.0582,1.058,1.058,205800001.0
2007-08-06 03:58:00,1.0581,1.0581,1.0581,1.0581,59800000.0
2007-08-06 03:59:00,1.0581,1.0581,1.0581,1.0581,195100001.0
2007-08-06 04:00:00,1.0581,1.0581,1.05805,1.05805,45000000.0
2007-08-06 04:01:00,1.05769,1.05789,1.05764,1.05767,164700000.0
2007-08-06 04:02:00,1.0581,1.0581,1.0581,1.0581,21600000.0
2007-08-06 04:03:00,1.0581,1.0581,1.0581,1.0581,132899997.0
2007-08-06 04:04:00,1.0581,1.0581,1.05805,1.05805,42499999.0
2007-08-06 04:05:00,1.05795,1.05796,1.05781,1.05792,18900000.0
2007-08-06 04:06:00,1.05771,1.05783,1.05769,1.0577,22500000.0
2007-08-06 04:07:00,1.05782,1.05788,1.05765,1.05765,44499999.0
2007-08-06 04:08:00,1.0581,1.05815,1.0581,1.05815,48300000.0
2007-08-06 04:09:00,1.0581,1.05825,1.0581,1.05825,86299999.0
2007-08-06 04:10:00,1.05795,1.05796,1.05765,1.05765,51800000.0
2007-08-06 04:11:00,1.0583,1.0583,1.0583,1.0583,66600000.0
2007-08-06 04:12:00,1.0583,1.0585,1.0583,1.0584,90100001.0
2007-08-06 04:13:00,1.0584,1.05845,1.0583,1.0584,119099998.0
2007-08-06 04:14:00,1.05845,1.05855,1.05845,1.0585,26000000.0
2007-08-06 04:15:00,1.05845,1.05845,1.0584,1.0584,43900000.0
2007-08-06 04:16:00,1.0584,1.0585,1.0582,1.0583,109900000.0
2007-08-06 04:17:00,1.0583,1.0584,1.0583,1.0583,13300000.0
2007-08-06 04:18:00,1.0583,1.05835,1.0583,1.05835,9000000.0
2007-08-06 04:19:00,1.05835,1.05835,1.05825,1.05825,15200000.0
2007-08-06 04:20:00,1.05825,1.05825,1.05825,1.05825,3200000.0
2007-08-06 04:21:00,1.05825,1.0583,1.05825,1.0583,24800000.0
2007-08-06 04:22:00,1.0583,1.0583,1.0583,1.0583,8000000.0
2007-08-06 04:23:00,1.0583,1.0583,1.05825,1.05825,11200000.0
2007-08-06 04:24:00,1.0582,1.05825,1.0582,1.05825,26700000.0
2007-08-06 04:25:00,1.05825,1.0583,1.05825,1.0583,4800000.0
2007-08-06 04:26:00,1.0583,1.0583,1.05825,1.0583,13600000.0
2007-08-06 04:27:00,1.0583,1.0583,1.05825,1.0583,73500000.0
2007-08-06 04:28:00,1.0583,1.0583,1.0583,1.0583,35700000.0
2007-08-06 04:29:00,1.0583,1.0583,1.0583,1.0583,800000.0
2007-08-06 04:30:00,1.05798,1.05802,1.05777,1.05781,81000000.0
2007-08-06 04:31:00,1.0583,1.0583,1.0582,1.0582,6500000.0
2007-08-06 04:32:00,1.0582,1.0582,1.0582,1.0582,15300000.0
2007-08-06 04:33:00,1.0582,1.05825,1.0582,1.05825,23700000.0
2007-08-06 04:34:00,1.05785,1.05801,1.05785,1.05787,143800000.0
2007-08-06 04:35:00,1.0583,1.0583,1.0583,1.0583,7300000.0
2007-08-06 04:36:00,1.0583,1.05835,1.0583,1.0583,38800000.0
2007-08-06 04:37:00,1.0583,1.05835,1.0583,1.05835,20700000.0
2007-08-06 04:38:00,1.05835,1.0584,1.05835,1.05835,3400000.0
2007-08-06 04:39:00,1.0585,1.0585,1.0584,1.0585,128200001.0
2007-08-06 04:40:00,1.0585,1.0585,1.05845,1.05845,24100000.0
2007-08-06 04:41:00,1.0585,1.0585,1.0585,1.0585,2000000.0
2007-08-06 04:42:00,1.0585,1.0585,1.0585,1.0585,500000.0
2007-08-06 04:43:00,1.05814,1.05817,1.058,1.05817,144900000.0
2007-08-06 04:44:00,1.05811,1.05826,1.05811,1.05826,19900000.0
2007-08-06 04:45:00,1.05825,1.0583,1.05815,1.05825,186200001.0
2007-08-06 04:46:00,1.0585,1.0585,1.0585,1.0585,10600000.0
2007-08-06 04:47:00,1.0585,1.0586,1.0585,1.05855,62500000.0
2007-08-06 04:48:00,1.0585,1.0586,1.0585,1.0586,15900000.0
2007-08-06 04:49:00,1.05855,1.0588,1.05855,1.05875,19200000.0
2007-08-06 04:50:00,1.05875,1.05875,1.05875,1.05875,3200000.0
2007-08-06 04:51:00,1.05875,1.05885,1.05875,1.0588,38000000.0
2007-08-06 04:52:00,1.05824,1.0584,1.05824,1.05831,109099997.0
2007-08-06 04:53:00,1.05829,1.05848,1.05826,1.05836,60499999.0
2007-08-06 04:54:00,1.0588,1.0588,1.05875,1.05875,3900000.0
2007-08-06 04:55:00,1.05833,1.05844,1.05833,1.05842,54799998.0
2007-08-06 04:56:00,1.05837,1.0584,1.05834,1.0584,98399999.0
2007-08-06 04:57:00,1.05847,1.05847,1.05792,1.05792,58699999.0
2007-08-06 04:58:00,1.0588,1.0588,1.05875,1.05875,1800000.0
2007-08-06 04:59:00,1.05811,1.05854,1.05811,1.05832,118900001.0
2007-08-06 05:00:00,1.0588,1.0588,1.0588,1.0588,4000000.0
2007-08-06 05:01:00,1.05875,1.05875,1.05875,1.05875,800000.0
2007-08-06 05:02:00,1.05875,1.05875,1.05875,1.05875,4800000.0
2007-08-06 05:03:00,1.05875,1.05875,1.05875,1.05875,4800000.0
2007-08-06 05:04:00,1.05875,1.05875,1.05875,1.05875,1600000.0
2007-08-06 05:05:00,1.05846,1.05855,1.05834,1.05838,451600001.0
2007-08-06 05:06:00,1.05835,1.0584,1.05828,1.05835,260100002.0
2007-08-06 05:07:00,1.0584,1.0584,1.0583,1.0584,102200001.0
2007-08-06 05:08:00,1.05875,1.05875,1.0586,1.05865,85100000.0
2007-08-06 05:09:00,1.05865,1.05865,1.05855,1.05855,115200000.0
2007-08-06 05:10:00,1.05855,1.05855,1.0585,1.0585,123200000.0
2007-08-06 05:11:00,1.0585,1.0585,1.0585,1.0585,136800000.0
2007-08-06 05:12:00,1.0585,1.0585,1.0585,1.0585,139600000.0
2007-08-06 05:13:00,1.0585,1.0585,1.05845,1.05845,143700000.0
2007-08-06 05:14:00,1.05845,1.0585,1.05845,1.05845,150900000.0
2007-08-06 05:15:00,1.05845,1.0585,1.05845,1.0585,134200000.0
2007-08-06 05:16:00,1.0585,1.0585,1.05845,1.0585,147100000.0
2007-08-06 05:17:00,1.0585,1.0585,1.0584,1.0585,125900000.0
2007-08-06 05:18:00,1.0585,1.0585,1.05835,1.0584,32700000.0
2007-08-06 05:19:00,1.05792,1.0581,1.05792,1.0581,22600000.0
2007-08-06 05:20:00,1.0581,1.0581,1.0579,1.0581,112300000.0
2007-08-06 05:21:00,1.05813,1.05813,1.05802,1.05808,70800000.0
2007-08-06 05:22:00,1.0584,1.0584,1.05835,1.05835,8700000.0
2007-08-06 05:23:00,1.0584,1.0584,1.0584,1.0584,2600000.0
2007-08-06 05:24:00,1.0584,1.0584,1.0584,1.0584,6200000.0
2007-08-06 05:25:00,1.0584,1.0584,1.0583,1.0583,15100000.0
2007-08-06 05:26:00,1.0584,1.0584,1.0581,1.0581,106600000.0
2007-08-06 05:27:00,1.0581,1.0581,1.05765,1.05765,191300000.0
2007-08-06 05:28:00,1.0577,1.0578,1.0577,1.0578,24700000.0
2007-08-06 05:29:00,1.05744,1.05757,1.05744,1.05757,116900001.0
2007-08-06 05:30:00,1.0578,1.0578,1.0578,1.0578,8600000.0
2007-08-06 05:31:00,1.0578,1.0578,1.0578,1.0578,51800000.0
2007-08-06 05:32:00,1.0578,1.0578,1.0578,1.0578,6900000.0
2007-08-06 05:33:00,1.0578,1.0581,1.0578,1.0581,88700000.0
2007-08-06 05:34:00,1.0582,1.0586,1.0582,1.0585,140800002.0
2007-08-06 05:35:00,1.0585,1.0586,1.058,1.058,197500000.0
2007-08-06 05:36:00,1.058,1.0582,1.058,1.0582,131400000.0
2007-08-06 05:37:00,1.0582,1.0582,1.0579,1.0581,97599998.0
2007-08-06 05:38:00,1.0581,1.0582,1.0581,1.0582,36300000.0
2007-08-06 05:39:00,1.0582,1.0582,1.05815,1.05815,3700000.0
2007-08-06 05:40:00,1.05799,1.05799,1.05771,1.05774,19800000.0
2007-08-06 05:41:00,1.0582,1.0582,1.0577,1.0578,165899999.0
2007-08-06 05:42:00,1.0578,1.0578,1.0576,1.0576,288199999.0
2007-08-06 05:43:00,1.0577,1.0578,1.0577,1.0578,191400000.0
2007-08-06 05:44:00,1.05733,1.05753,1.05733,1.05748,391100002.0
2007-08-06 05:45:00,1.0578,1.0579,1.0577,1.0579,26100000.0
2007-08-06 05:46:00,1.05755,1.05757,1.05747,1.05757,61400000.0
2007-08-06 05:47:00,1.0579,1.0579,1.0579,1.0579,300000.0
2007-08-06 05:48:00,1.0579,1.0579,1.0577,1.0578,257500002.0
2007-08-06 05:49:00,1.05775,1.0578,1.05775,1.0578,104800001.0
2007-08-06 05:50:00,1.0578,1.0579,1.0578,1.0579,20800000.0
2007-08-06 05:51:00,1.0576,1.05762,1.05744,1.05762,405200003.0
2007-08-06 05:52:00,1.05767,1.05769,1.05754,1.05764,361600002.0
2007-08-06 05:53:00,1.0579,1.0581,1.0579,1.0581,76600000.0
2007-08-06 05:54:00,1.058,1.0581,1.0579,1.0579,26300000.0
2007-08-06 05:55:00,1.0579,1.0579,1.0578,1.05785,47000000.0
2007-08-06 05:56:00,1.0579,1.0579,1.0578,1.0578,293899997.0
2007-08-06 05:57:00,1.0578,1.058,1.0578,1.0579,119299997.0
2007-08-06 05:58:00,1.0579,1.0579,1.0579,1.0579,3200000.0
2007-08-06 05:59:00,1.05762,1.05799,1.05762,1.05762,212900001.0
2007-08-06 06:00:00,1.05762,1.05762,1.05738,1.05757,600100004.0
2007-08-06 06:01:00,1.0579,1.05795,1.0579,1.05795,213600006.0
2007-08-06 06:02:00,1.0579,1.0579,1.0578,1.0578,30700000.0
2007-08-06 06:03:00,1.0579,1.0579,1.0579,1.0579,6000000.0
2007-08-06 06:04:00,1.0579,1.0579,1.0578,1.0579,31299999.0
2007-08-06 06:05:00,1.0579,1.0579,1.0579,1.0579,1200000.0
2007-08-06 06:06:00,1.05774,1.05781,1.05758,1.0577,1114099999.0
2007-08-06 06:07:00,1.0579,1.0579,1.0579,1.0579,5100000.0
2007-08-06 06:08:00,1.0579,1.0581,1.0579,1.0581,6800000.0
2007-08-06 06:09:00,1.0581,1.0581,1.0579,1.0579,215499999.0
2007-08-06 06:10:00,1.05785,1.0581,1.05785,1.058,30800000.0
2007-08-06 06:11:00,1.0581,1.0581,1.0581,1.0581,6000000.0
2007-08-06 06:12:00,1.0581,1.0581,1.0581,1.0581,57000000.0
2007-08-06 06:13:00,1.05775,1.05796,1.05775,1.0578,716700006.0
2007-08-06 06:14:00,1.05787,1.05787,1.05761,1.05784,875500005.0
2007-08-06 06:15:00,1.05787,1.05788,1.05775,1.05775,594200004.0
2007-08-06 06:16:00,1.0581,1.0581,1.0581,1.0581,11400000.0
2007-08-06 06:17:00,1.0581,1.0581,1.0581,1.0581,13800000.0
2007-08-06 06:18:00,1.0581,1.0584,1.0581,1.0584,48000000.0
2007-08-06 06:19:00,1.0585,1.0587,1.0584,1.0584,156300001.0
2007-08-06 06:20:00,1.0584,1.0585,1.05815,1.0585,150300001.0
2007-08-06 06:21:00,1.0585,1.0587,1.0585,1.0587,111799999.0
2007-08-06 06:22:00,1.0586,1.05875,1.0586,1.0587,116900000.0
2007-08-06 06:23:00,1.0587,1.0587,1.0586,1.0586,14800000.0
2007-08-06 06:24:00,1.0586,1.0586,1.0586,1.0586,4600000.0
2007-08-06 06:25:00,1.0587,1.0588,1.0586,1.0586,15400000.0
2007-08-06 06:26:00,1.0586,1.0587,1.0585,1.0585,38300000.0
2007-08-06 06:27:00,1.0585,1.0586,1.0585,1.0586,31100000.0
2007-08-06 06:28:00,1.0586,1.0586,1.0586,1.0586,400000.0
2007-08-06 06:29:00,1.0586,1.0586,1.0586,1.0586,200000.0
2007-08-06 06:30:00,1.0586,1.0586,1.0586,1.0586,400000.0
2007-08-06 06:31:00,1.0586,1.0586,1.0585,1.0585,5000000.0
2007-08-06 06:32:00,1.0585,1.0585,1.05825,1.0585,188499998.0
2007-08-06 06:33:00,1.05819,1.05827,1.05812,1.05821,693800002.0
2007-08-06 06:34:00,1.05825,1.05833,1.05814,1.0583,186099999.0
2007-08-06 06:35:00,1.05807,1.05827,1.05807,1.05812,1818799993.0
2007-08-06 06:36:00,1.05795,1.0582,1.05795,1.0582,171900004.0
2007-08-06 06:37:00,1.0585,1.0585,1.05845,1.0585,91200000.0
2007-08-06 06:38:00,1.0585,1.0586,1.0585,1.0586,133600000.0
2007-08-06 06:39:00,1.05865,1.0587,1.05865,1.0587,16000000.0
2007-08-06 06:40:00,1.0587,1.0587,1.0587,1.0587,4000000.0
2007-08-06 06:41:00,1.0587,1.0587,1.05865,1.05865,11200000.0
2007-08-06 06:42:00,1.0587,1.0587,1.0587,1.0587,4000000.0
2007-08-06 06:43:00,1.05853,1.05858,1.05824,1.05824,512800000.0
2007-08-06 06:44:00,1.0587,1.0587,1.0586,1.05865,61600000.0
2007-08-06 06:45:00,1.0586,1.0586,1.0586,1.0586,27200000.0
2007-08-06 06:46:00,1.0586,1.05875,1.0585,1.0586,278700002.0
2007-08-06 06:47:00,1.05865,1.05865,1.05865,1.05865,3200000.0
2007-08-06 06:48:00,1.05865,1.05865,1.05865,1.05865,4800000.0
2007-08-06 06:49:00,1.05819,1.05856,1.05819,1.05823,407300000.0
2007-08-06 06:50:00,1.05865,1.05865,1.0586,1.0586,38400001.0
2007-08-06 06:51:00,1.0586,1.0586,1.0586,1.0586,8000000.0
2007-08-06 06:52:00,1.0585,1.0585,1.0585,1.0585,53200001.0
2007-08-06 06:53:00,1.0585,1.0585,1.0585,1.0585,8100000.0
2007-08-06 06:54:00,1.05827,1.0584,1.05823,1.05831,1276599991.0
2007-08-06 06:55:00,1.05855,1.0586,1.0583,1.0583,181499999.0
2007-08-06 06:56:00,1.0583,1.0583,1.0583,1.0583,549599999.0
2007-08-06 06:57:00,1.0583,1.0585,1.0583,1.0585,115299998.0
2007-08-06 06:58:00,1.0585,1.0585,1.0585,1.0585,11700000.0
2007-08-06 06:59:00,1.0585,1.0585,1.0585,1.0585,11200000.0
2007-08-06 07:00:00,1.05855,1.0586,1.05855,1.0586,11200000.0
2007-08-06 07:01:00,1.0586,1.05875,1.0586,1.05875,25300000.0
2007-08-06 07:02:00,1.05875,1.05875,1.0586,1.05865,48500000.0
2007-08-06 07:03:00,1.05865,1.05865,1.0586,1.05865,24600000.0
2007-08-06 07:04:00,1.05865,1.05865,1.0586,1.0586,40400000.0
2007-08-06 07:05:00,1.0586,1.05865,1.05855,1.05855,44900000.0
2007-08-06 07:06:00,1.0586,1.0586,1.0586,1.0586,800000.0
2007-08-06 07:07:00,1.05855,1.0586,1.0583,1.0586,243600001.0
2007-08-06 07:08:00,1.0586,1.0586,1.0586,1.0586,64000000.0
2007-08-06 07:09:00,1.05855,1.05855,1.0585,1.0585,58400000.0
2007-08-06 07:10:00,1.0585,1.0585,1.0583,1.0583,256399999.0
2007-08-06 07:11:00,1.0583,1.05845,1.0583,1.0583,179999998.0
2007-08-06 07:12:00,1.0583,1.0584,1.0583,1.0584,96200000.0
2007-08-06 07:13:00,1.0584,1.0584,1.05835,1.05835,39500000.0
2007-08-06 07:14:00,1.05835,1.0584,1.05825,1.05825,120100001.0
2007-08-06 07:15:00,1.0583,1.05835,1.05825,1.05825,110899999.0
2007-08-06 07:16:00,1.0582,1.0582,1.0582,1.0582,38200000.0
2007-08-06 07:17:00,1.0582,1.0582,1.0581,1.0582,153000000.0
2007-08-06 07:18:00,1.0582,1.0582,1.0581,1.0581,343200001.0
2007-08-06 07:19:00,1.0581,1.0582,1.0581,1.0582,148000000.0
2007-08-06 07:20:00,1.0582,1.0582,1.0581,1.0582,61600001.0
2007-08-06 07:21:00,1.0582,1.0582,1.058,1.058,190000000.0
2007-08-06 07:22:00,1.0582,1.0582,1.0582,1.0582,56000000.0
2007-08-06 07:23:00,1.0582,1.0582,1.0582,1.0582,138800000.0
2007-08-06 07:24:00,1.0582,1.0582,1.0581,1.0581,254599999.0
2007-08-06 07:25:00,1.0581,1.0582,1.0581,1.0581,4800000.0
2007-08-06 07:26:00,1.0581,1.0581,1.0581,1.0581,9000000.0
2007-08-06 07:27:00,1.0581,1.0581,1.058,1.058,36699999.0
2007-08-06 07:28:00,1.0581,1.0581,1.058,1.058,111400000.0
2007-08-06 07:29:00,1.0581,1.0581,1.0581,1.0581,90000000.0
2007-08-06 07:30:00,1.0581,1.0582,1.058,1.0582,362600000.0
2007-08-06 07:31:00,1.0582,1.0582,1.0582,1.0582,40000000.0
2007-08-06 07:32:00,1.0582,1.0582,1.0582,1.0582,9600000.0
2007-08-06 07:33:00,1.0582,1.0582,1.0581,1.0582,263000000.0
2007-08-06 07:34:00,1.0582,1.0583,1.0582,1.0582,149400000.0
2007-08-06 07:35:00,1.0582,1.0582,1.0581,1.0581,51200000.0
2007-08-06 07:36:00,1.0581,1.0583,1.0581,1.0582,362500000.0
2007-08-06 07:37:00,1.0584,1.0584,1.0582,1.0584,321100000.0
2007-08-06 07:38:00,1.0584,1.0584,1.0582,1.0582,88900000.0
2007-08-06 07:39:00,1.0582,1.0582,1.058,1.0582,541799999.0
2007-08-06 07:40:00,1.0582,1.0582,1.0581,1.0581,128000000.0
2007-08-06 07:41:00,1.0581,1.0581,1.0581,1.0581,28800000.0
2007-08-06 07:42:00,1.0581,1.0581,1.0581,1.0581,45600000.0
2007-08-06 07:43:00,1.0581,1.0581,1.0581,1.0581,46400000.0
2007-08-06 07:44:00,1.0581,1.0581,1.058,1.058,45200000.0
2007-08-06 07:45:00,1.0581,1.0583,1.0581,1.0583,189099998.0
2007-08-06 07:46:00,1.0581,1.0583,1.0581,1.0583,35500000.0
2007-08-06 07:47:00,1.0583,1.0583,1.0583,1.0583,4500000.0
2007-08-06 07:48:00,1.0581,1.0583,1.0581,1.0582,160700000.0
2007-08-06 07:49:00,1.05775,1.05804,1.05775,1.05787,346000000.0
2007-08-06 07:50:00,1.0582,1.0582,1.0581,1.0582,17400000.0
2007-08-06 07:51:00,1.0582,1.0582,1.0582,1.0582,600000.0
2007-08-06 07:52:00,1.0582,1.0582,1.05815,1.05815,2800000.0
2007-08-06 07:53:00,1.05815,1.0582,1.05815,1.0582,3500000.0
2007-08-06 07:54:00,1.05782,1.05805,1.05782,1.05803,278099995.0
2007-08-06 07:55:00,1.0582,1.0582,1.0582,1.0582,1600000.0
2007-08-06 07:56:00,1.0582,1.0582,1.0581,1.05815,207600006.0
2007-08-06 07:57:00,1.05815,1.0582,1.0581,1.0581,354300001.0
2007-08-06 07:58:00,1.0581,1.0582,1.058,1.0581,536999999.0
2007-08-06 07:59:00,1.0581,1.0581,1.058,1.058,201600001.0
2007-08-06 08:00:00,1.0581,1.0583,1.0581,1.0583,473600000.0
2007-08-06 08:01:00,1.0583,1.0585,1.05825,1.0585,304100000.0
2007-08-06 08:02:00,1.0585,1.0586,1.0584,1.0586,221200000.0
2007-08-06 08:03:00,1.0586,1.0586,1.0586,1.0586,23300000.0
2007-08-06 08:04:00,1.0586,1.0587,1.0585,1.0586,275300003.0
2007-08-06 08:05:00,1.0586,1.0586,1.0586,1.0586,22400000.0
2007-08-06 08:06:00,1.05835,1.05851,1.05827,1.05833,15000000.0
2007-08-06 08:07:00,1.0585,1.0585,1.0585,1.0585,159199997.0
2007-08-06 08:08:00,1.0585,1.0585,1.0583,1.0584,238900003.0
2007-08-06 08:09:00,1.0584,1.0584,1.0584,1.0584,50900002.0
2007-08-06 08:10:00,1.0584,1.0584,1.0582,1.0582,11300000.0
2007-08-06 08:11:00,1.0582,1.0582,1.058,1.058,201200000.0
2007-08-06 08:12:00,1.0579,1.058,1.0579,1.0579,87200001.0
2007-08-06 08:13:00,1.0579,1.058,1.0579,1.0579,115200000.0
2007-08-06 08:14:00,1.0579,1.0579,1.057,1.0572,182200000.0
2007-08-06 08:15:00,1.0572,1.0573,1.0562,1.0562,764200001.0
2007-08-06 08:16:00,1.0562,1.05655,1.0562,1.0564,429799999.0
2007-08-06 08:17:00,1.0564,1.0565,1.05635,1.0564,214300000.0
2007-08-06 08:18:00,1.0564,1.0567,1.0564,1.0567,585599997.0
2007-08-06 08:19:00,1.0567,1.0568,1.0565,1.0568,398300002.0
2007-08-06 08:20:00,1.0568,1.0568,1.0567,1.0567,8000000.0
2007-08-06 08:21:00,1.0567,1.0567,1.0564,1.0565,139199999.0
2007-08-06 08:22:00,1.0565,1.0565,1.0565,1.0565,47300000.0
2007-08-06 08:23:00,1.0565,1.0565,1.0565,1.0565,61900000.0
2007-08-06 08:24:00,1.0565,1.0565,1.0565,1.0565,58200000.0
2007-08-06 08:25:00,1.0565,1.0565,1.0565,1.0565,71800000.0
2007-08-06 08:26:00,1.0565,1.0565,1.05645,1.0565,48600000.0
2007-08-06 08:27:00,1.0566,1.0566,1.0564,1.0564,77500000.0
2007-08-06 08:28:00,1.0564,1.0565,1.0564,1.0564,86199999.0
2007-08-06 08:29:00,1.0564,1.0565,1.0564,1.0565,117699998.0
2007-08-06 08:30:00,1.0565,1.0565,1.0564,1.0565,23700001.0
2007-08-06 08:31:00,1.0565,1.0565,1.0565,1.0565,4800000.0
2007-08-06 08:32:00,1.0561,1.05622,1.05584,1.05607,134599998.0
2007-08-06 08:33:00,1.0564,1.0565,1.0561,1.0561,255300001.0
2007-08-06 08:34:00,1.0561,1.0561,1.0558,1.0558,408999998.0
2007-08-06 08:35:00,1.05565,1.0557,1.0555,1.0556,908799998.0
2007-08-06 08:36:00,1.0556,1.0556,1.0555,1.0555,92400000.0
2007-08-06 08:37:00,1.0555,1.0555,1.0555,1.0555,51100000.0
2007-08-06 08:38:00,1.0555,1.0557,1.05535,1.0556,982400002.0
2007-08-06 08:39:00,1.0555,1.0556,1.0555,1.0556,385200000.0
2007-08-06 08:40:00,1.0556,1.0556,1.0555,1.0555,224500002.0
2007-08-06 08:41:00,1.0555,1.0555,1.0554,1.0555,328800000.0
2007-08-06 08:42:00,1.0556,1.0557,1.0556,1.0557,257300000.0
2007-08-06 08:43:00,1.05565,1.0557,1.05555,1.0556,629099995.0
2007-08-06 08:44:00,1.0556,1.0557,1.0556,1.0557,613799993.0
2007-08-06 08:45:00,1.0557,1.0557,1.0557,1.0557,159000000.0
2007-08-06 08:46:00,1.0557,1.0557,1.0557,1.0557,48000000.0
2007-08-06 08:47:00,1.0557,1.0557,1.0557,1.0557,120000000.0
2007-08-06 08:48:00,1.0557,1.0557,1.0556,1.0557,95100000.0
2007-08-06 08:49:00,1.0557,1.0557,1.0555,1.0556,325000006.0
2007-08-06 08:50:00,1.0556,1.0556,1.0555,1.0555,248200000.0
2007-08-06 08:51:00,1.0556,1.0556,1.0556,1.0556,118100000.0
2007-08-06 08:52:00,1.0556,1.0556,1.05545,1.0555,178299995.0
2007-08-06 08:53:00,1.05545,1.0556,1.05545,1.05545,260400001.0
2007-08-06 08:54:00,1.0555,1.0557,1.0554,1.05565,564100000.0
2007-08-06 08:55:00,1.0557,1.0557,1.0557,1.0557,109799994.0
2007-08-06 08:56:00,1.0557,1.0557,1.0557,1.0557,73199996.0
2007-08-06 08:57:00,1.05541,1.05578,1.05509,1.05578,139100000.0
2007-08-06 08:58:00,1.0557,1.0557,1.05555,1.05555,256399998.0
2007-08-06 08:59:00,1.0556,1.0556,1.0556,1.0556,80799999.0
2007-08-06 09:00:00,1.0556,1.0557,1.0556,1.0557,156299999.0
2007-08-06 09:01:00,1.0557,1.0557,1.0556,1.0556,130499999.0
2007-08-06 09:02:00,1.0556,1.0557,1.0556,1.0557,332199996.0
2007-08-06 09:03:00,1.0557,1.0557,1.0557,1.0557,114000000.0
2007-08-06 09:04:00,1.0556,1.0557,1.0556,1.0556,151612000.0
2007-08-06 09:05:00,1.0557,1.0557,1.0557,1.0557,118800002.0
2007-08-06 09:06:00,1.0557,1.0557,1.0556,1.0557,55903999.0
2007-08-06 09:07:00,1.0557,1.0557,1.0556,1.0557,100400000.0
2007-08-06 09:08:00,1.0557,1.0557,1.0556,1.0557,416200003.0
2007-08-06 09:09:00,1.0556,1.0557,1.0556,1.0557,116900000.0
2007-08-06 09:10:00,1.0557,1.0557,1.0554,1.0555,331300001.0
2007-08-06 09:11:00,1.0555,1.0555,1.05535,1.0555,466500004.0
2007-08-06 09:12:00,1.0555,1.0555,1.0553,1.05535,338599999.0
2007-08-06 09:13:00,1.0554,1.0554,1.0553,1.0554,310199998.0
2007-08-06 09:14:00,1.0554,1.0554,1.0554,1.0554,31800000.0
2007-08-06 09:15:00,1.0554,1.0554,1.0554,1.0554,61400000.0
2007-08-06 09:16:00,1.0554,1.0554,1.0554,1.0554,30800000.0
2007-08-06 09:17:00,1.0554,1.0554,1.0549,1.0549,791899988.0
2007-08-06 09:18:00,1.0549,1.0549,1.0545,1.0547,1524600000.0
2007-08-06 09:19:00,1.0547,1.0548,1.0546,1.0547,352000001.0
2007-08-06 09:20:00,1.0547,1.0547,1.0545,1.0547,422600003.0
2007-08-06 09:21:00,1.0545,1.055,1.0545,1.0549,726099995.0
2007-08-06 09:22:00,1.0547,1.0547,1.0547,1.0547,230799999.0
2007-08-06 09:23:00,1.0549,1.055,1.0549,1.055,230799999.0
2007-08-06 09:24:00,1.055,1.0551,1.0549,1.0551,534000003.0
2007-08-06 09:25:00,1.0551,1.0553,1.055,1.0553,293599999.0
2007-08-06 09:26:00,1.0553,1.0553,1.0552,1.0553,42800000.0
2007-08-06 09:27:00,1.0553,1.0553,1.0553,1.0553,257900000.0
2007-08-06 09:28:00,1.0553,1.0553,1.0551,1.0551,400700001.0
2007-08-06 09:29:00,1.0552,1.0552,1.0547,1.0547,989599993.0
2007-08-06 09:30:00,1.0547,1.0549,1.05455,1.0547,862599993.0
2007-08-06 09:31:00,1.0547,1.0549,1.0547,1.0548,568399990.0
2007-08-06 09:32:00,1.0548,1.0554,1.05475,1.0552,1757800005.0
2007-08-06 09:33:00,1.0552,1.0554,1.0552,1.0553,560500002.0
2007-08-06 09:34:00,1.0554,1.0554,1.0553,1.0554,91400002.0
2007-08-06 09:35:00,1.0554,1.0554,1.05515,1.0552,257700001.0
2007-08-06 09:36:00,1.0552,1.0554,1.0551,1.0552,275100002.0
2007-08-06 09:37:00,1.0553,1.0554,1.0548,1.0548,1389900016.0
2007-08-06 09:38:00,1.0548,1.0548,1.05475,1.0548,167299999.0
2007-08-06 09:39:00,1.0548,1.0551,1.0548,1.0549,636599995.0
2007-08-06 09:40:00,1.0549,1.0549,1.0549,1.0549,204000000.0
2007-08-06 09:41:00,1.0549,1.0549,1.0548,1.0548,256699999.0
2007-08-06 09:42:00,1.0548,1.0548,1.0544,1.0544,699699985.0
2007-08-06 09:43:00,1.0545,1.0545,1.0544,1.0545,733000001.0
2007-08-06 09:44:00,1.0545,1.0546,1.0544,1.0546,316499997.0
2007-08-06 09:45:00,1.0546,1.0546,1.0545,1.0545,141600000.0
2007-08-06 09:46:00,1.0545,1.0545,1.0543,1.0543,548499998.0
2007-08-06 09:47:00,1.0544,1.0545,1.0544,1.0545,132800000.0
2007-08-06 09:48:00,1.0545,1.0546,1.0545,1.0546,66800000.0
2007-08-06 09:49:00,1.0546,1.0548,1.0545,1.0547,1707200011.0
2007-08-06 09:50:00,1.0547,1.0548,1.0547,1.0547,250899996.0
2007-08-06 09:51:00,1.0547,1.0548,1.0546,1.0547,553599997.0
2007-08-06 09:52:00,1.0548,1.0548,1.0548,1.0548,115400000.0
2007-08-06 09:53:00,1.0548,1.0548,1.0548,1.0548,434599999.0
2007-08-06 09:54:00,1.0548,1.0548,1.0548,1.0548,222400000.0
2007-08-06 09:55:00,1.0548,1.0548,1.0548,1.0548,232800000.0
2007-08-06 09:56:00,1.0548,1.0549,1.0548,1.0549,164400001.0
2007-08-06 09:57:00,1.0549,1.0553,1.0549,1.0552,856731408.0
2007-08-06 09:58:00,1.0551,1.0552,1.0545,1.0545,1804599998.0
2007-08-06 09:59:00,1.0545,1.0547,1.0545,1.0546,359899997.0
2007-08-06 10:00:00,1.0546,1.0546,1.0546,1.0546,51799999.0
2007-08-06 10:01:00,1.0546,1.0547,1.0546,1.0547,102499998.0
2007-08-06 10:02:00,1.0547,1.0549,1.0547,1.0549,410400001.0
2007-08-06 10:03:00,1.0549,1.0549,1.0547,1.0547,365499998.0
2007-08-06 10:04:00,1.0547,1.0547,1.05465,1.0547,86399998.0
2007-08-06 10:05:00,1.05442,1.05464,1.05441,1.05454,667475294.0
2007-08-06 10:06:00,1.0547,1.0548,1.0547,1.0548,294799997.0
2007-08-06 10:07:00,1.0548,1.0548,1.0546,1.0546,262400000.0
2007-08-06 10:08:00,1.0546,1.0546,1.0545,1.0546,613700004.0
2007-08-06 10:09:00,1.0546,1.0547,1.0545,1.0545,1134299997.0
2007-08-06 10:10:00,1.0545,1.0545,1.0544,1.0545,353099999.0
2007-08-06 10:11:00,1.0544,1.0544,1.0543,1.0543,133099996.0
2007-08-06 10:12:00,1.0544,1.0544,1.0542,1.0544,462000001.0
2007-08-06 10:13:00,1.0544,1.0546,1.0544,1.0546,425600001.0
2007-08-06 10:14:00,1.0546,1.0546,1.0545,1.0545,163199995.0
2007-08-06 10:15:00,1.0545,1.0546,1.0545,1.0546,172800000.0
2007-08-06 10:16:00,1.0546,1.0549,1.0545,1.0547,474200001.0
2007-08-06 10:17:00,1.0547,1.0548,1.0546,1.0548,201799999.0
2007-08-06 10:18:00,1.0548,1.055,1.0547,1.0548,192800000.0
2007-08-06 10:19:00,1.0548,1.0549,1.0548,1.0549,105900000.0
2007-08-06 10:20:00,1.0548,1.0548,1.0546,1.0547,416700004.0
2007-08-06 10:21:00,1.0546,1.0546,1.0543,1.0543,732800001.0
2007-08-06 10:22:00,1.0543,1.0543,1.0542,1.0542,230400004.0
2007-08-06 10:23:00,1.0542,1.0545,1.0542,1.0543,431700001.0
2007-08-06 10:24:00,1.0543,1.0544,1.0543,1.0543,37500000.0
2007-08-06 10:25:00,1.0542,1.0543,1.0542,1.0542,86999997.0
2007-08-06 10:26:00,1.0543,1.0543,1.0543,1.0543,60900000.0
2007-08-06 10:27:00,1.0543,1.0543,1.0543,1.0543,31000000.0
2007-08-06 10:28:00,1.0543,1.0544,1.0542,1.0542,175900000.0
2007-08-06 10:29:00,1.0543,1.0543,1.0543,1.0543,165300000.0
2007-08-06 10:30:00,1.0543,1.0543,1.0542,1.0543,232199999.0
2007-08-06 10:31:00,1.0543,1.0544,1.0542,1.0544,774400004.0
2007-08-06 10:32:00,1.0544,1.0544,1.05425,1.05425,82500000.0
2007-08-06 10:33:00,1.05425,1.0543,1.0541,1.0542,284900005.0
2007-08-06 10:34:00,1.0542,1.0545,1.0542,1.0543,427600000.0
2007-08-06 10:35:00,1.0543,1.0543,1.0542,1.0543,117000001.0
2007-08-06 10:36:00,1.0543,1.0544,1.0542,1.0542,336803006.0
2007-08-06 10:37:00,1.0542,1.0543,1.05395,1.054,519699996.0
2007-08-06 10:38:00,1.0539,1.054,1.0539,1.054,65399998.0
2007-08-06 10:39:00,1.054,1.0541,1.054,1.0541,35100000.0
2007-08-06 10:40:00,1.0541,1.0542,1.0541,1.0542,233599999.0
2007-08-06 10:41:00,1.0542,1.0542,1.0542,1.0542,37600000.0
2007-08-06 10:42:00,1.0542,1.0544,1.0541,1.0544,286699999.0
2007-08-06 10:43:00,1.0544,1.0544,1.0543,1.0544,60800000.0
2007-08-06 10:44:00,1.0544,1.0544,1.0541,1.0542,719399995.0
2007-08-06 10:45:00,1.0542,1.0542,1.0539,1.054,1082199998.0
2007-08-06 10:46:00,1.054,1.0543,1.054,1.0541,802899995.0
2007-08-06 10:47:00,1.0541,1.0541,1.0534,1.0534,1437599980.0
2007-08-06 10:48:00,1.0534,1.0536,1.0534,1.0536,628599998.0
2007-08-06 10:49:00,1.0536,1.054,1.0535,1.0537,1195900004.0
2007-08-06 10:50:00,1.0537,1.0539,1.0537,1.0538,204100001.0
2007-08-06 10:51:00,1.0538,1.0539,1.0538,1.0539,93299998.0
2007-08-06 10:52:00,1.0539,1.0539,1.0538,1.0539,62901999.0
2007-08-06 10:53:00,1.0539,1.0539,1.0538,1.0538,59599997.0
2007-08-06 10:54:00,1.0538,1.0538,1.0537,1.0538,266000000.0
2007-08-06 10:55:00,1.0537,1.054,1.0537,1.054,224799998.0
2007-08-06 10:56:00,1.054,1.054,1.054,1.054,26900000.0
2007-08-06 10:57:00,1.0541,1.0541,1.054,1.054,151599999.0
2007-08-06 10:58:00,1.0541,1.0541,1.0541,1.0541,25600000.0
2007-08-06 10:59:00,1.05373,1.05387,1.05328,1.05386,873899997.0
2007-08-06 11:00:00,1.0541,1.0541,1.0541,1.0541,45600000.0
2007-08-06 11:01:00,1.054,1.0541,1.0539,1.054,471899998.0
2007-08-06 11:02:00,1.054,1.054,1.054,1.054,8000000.0
2007-08-06 11:03:00,1.054,1.054,1.054,1.054,16000000.0
2007-08-06 11:04:00,1.054,1.054,1.054,1.054,30400000.0
2007-08-06 11:05:00,1.0539,1.0541,1.0539,1.0541,276400003.0
2007-08-06 11:06:00,1.0541,1.0541,1.054,1.054,150200001.0
2007-08-06 11:07:00,1.054,1.054,1.0539,1.0539,263800000.0
2007-08-06 11:08:00,1.0539,1.0539,1.0537,1.0538,483600002.0
2007-08-06 11:09:00,1.0537,1.0538,1.0535,1.0535,612799997.0
2007-08-06 11:10:00,1.0535,1.0539,1.0535,1.0538,505500001.0
2007-08-06 11:11:00,1.0538,1.0539,1.0538,1.0539,103400002.0
2007-08-06 11:12:00,1.0539,1.054,1.0538,1.054,600900000.0
2007-08-06 11:13:00,1.054,1.0543,1.054,1.0543,1084400001.0
2007-08-06 11:14:00,1.0543,1.0547,1.0542,1.0547,1344800003.0
2007-08-06 11:15:00,1.0547,1.0548,1.0544,1.0545,1876699991.0
2007-08-06 11:16:00,1.0545,1.0546,1.0543,1.0544,1549799996.0
2007-08-06 11:17:00,1.0544,1.0544,1.0542,1.0543,412099999.0
2007-08-06 11:18:00,1.0543,1.0544,1.0543,1.0544,288000002.0
2007-08-06 11:19:00,1.0544,1.0545,1.0541,1.0541,660600000.0
2007-08-06 11:20:00,1.0541,1.0542,1.054,1.0541,234399998.0
2007-08-06 11:21:00,1.0542,1.0543,1.0542,1.0543,170100000.0
2007-08-06 11:22:00,1.0543,1.0543,1.0541,1.0541,239299998.0
2007-08-06 11:23:00,1.0541,1.0541,1.0541,1.0541,60800000.0
2007-08-06 11:24:00,1.0541,1.0541,1.0541,1.0541,57600000.0
2007-08-06 11:25:00,1.0541,1.0541,1.054,1.054,97700001.0
2007-08-06 11:26:00,1.054,1.0541,1.054,1.054,343800008.0
2007-08-06 11:27:00,1.054,1.054,1.0539,1.0539,248299997.0
2007-08-06 11:28:00,1.0539,1.0541,1.0538,1.0539,468299998.0
2007-08-06 11:29:00,1.0539,1.0541,1.0539,1.0541,85600000.0
2007-08-06 11:30:00,1.0541,1.0542,1.0541,1.0542,346600001.0
2007-08-06 11:31:00,1.05386,1.05409,1.05372,1.05399,1864299997.0
2007-08-06 11:32:00,1.05371,1.05391,1.05333,1.05391,988199996.0
2007-08-06 11:33:00,1.0542,1.0542,1.0542,1.0542,35200000.0
2007-08-06 11:34:00,1.0542,1.0542,1.0541,1.0541,260099996.0
2007-08-06 11:35:00,1.0541,1.0541,1.0539,1.0539,447700002.0
2007-08-06 11:36:00,1.054,1.0542,1.054,1.0542,152300001.0
2007-08-06 11:37:00,1.0542,1.0542,1.0536,1.0539,1008407976.0
2007-08-06 11:38:00,1.0538,1.0539,1.0537,1.0538,831400001.0
2007-08-06 11:39:00,1.0538,1.0539,1.0537,1.0539,221299998.0
2007-08-06 11:40:00,1.0539,1.0539,1.0538,1.0539,308300004.0
2007-08-06 11:41:00,1.0538,1.054,1.0538,1.054,121699999.0
2007-08-06 11:42:00,1.054,1.054,1.0539,1.0539,607800003.0
2007-08-06 11:43:00,1.0539,1.0539,1.0539,1.0539,106100003.0
2007-08-06 11:44:00,1.0539,1.0539,1.0538,1.0538,297300006.0
2007-08-06 11:45:00,1.0539,1.054,1.0539,1.0539,204400001.0
2007-08-06 11:46:00,1.0539,1.054,1.0539,1.054,116400000.0
2007-08-06 11:47:00,1.054,1.0541,1.054,1.0541,313000000.0
2007-08-06 11:48:00,1.0541,1.0541,1.0538,1.0538,781199998.0
2007-08-06 11:49:00,1.0538,1.0538,1.0534,1.0534,697100002.0
2007-08-06 11:50:00,1.0535,1.0536,1.0534,1.0535,227900001.0
2007-08-06 11:51:00,1.0535,1.0535,1.0534,1.0535,544299999.0
2007-08-06 11:52:00,1.0535,1.0535,1.0535,1.0535,331099999.0
2007-08-06 11:53:00,1.0535,1.0538,1.0535,1.0537,744200002.0
2007-08-06 11:54:00,1.0537,1.0539,1.0537,1.0538,449799997.0
2007-08-06 11:55:00,1.0538,1.0541,1.0538,1.054,772000002.0
2007-08-06 11:56:00,1.054,1.0541,1.0538,1.0538,207700001.0
2007-08-06 11:57:00,1.0538,1.0538,1.0538,1.0538,8000000.0
2007-08-06 11:58:00,1.0538,1.0539,1.0537,1.0537,261299997.0
2007-08-06 11:59:00,1.0539,1.0541,1.0539,1.054,246300001.0
2007-08-06 12:00:00,1.0539,1.0541,1.0539,1.0541,523200002.0
2007-08-06 12:01:00,1.054,1.0541,1.054,1.0541,265600000.0
2007-08-06 12:02:00,1.0541,1.0541,1.0541,1.0541,151600000.0
2007-08-06 12:03:00,1.0541,1.0541,1.054,1.054,173800000.0
2007-08-06 12:04:00,1.0541,1.0541,1.05385,1.05385,338100001.0
2007-08-06 12:05:00,1.05385,1.054,1.05385,1.054,143799997.0
2007-08-06 12:06:00,1.054,1.0543,1.054,1.0543,1009699991.0
2007-08-06 12:07:00,1.0543,1.0543,1.0542,1.0543,116499999.0
2007-08-06 12:08:00,1.0542,1.0543,1.0542,1.0543,445200005.0
2007-08-06 12:09:00,1.0542,1.0542,1.0541,1.0542,286800000.0
2007-08-06 12:10:00,1.0542,1.0542,1.0542,1.0542,57000000.0
2007-08-06 12:11:00,1.0542,1.0542,1.0541,1.0541,139400000.0
2007-08-06 12:12:00,1.0541,1.0542,1.054,1.054,268799998.0
2007-08-06 12:13:00,1.054,1.0541,1.0539,1.054,333299999.0
2007-08-06 12:14:00,1.054,1.0542,1.0539,1.0539,718999988.0
2007-08-06 12:15:00,1.0539,1.0539,1.05385,1.05385,90000003.0
2007-08-06 12:16:00,1.0539,1.054,1.0538,1.0539,310299994.0
2007-08-06 12:17:00,1.054,1.054,1.0539,1.0539,565200001.0
2007-08-06 12:18:00,1.054,1.0543,1.0539,1.0543,718700002.0
2007-08-06 12:19:00,1.0543,1.0543,1.0543,1.0543,60799999.0
2007-08-06 12:20:00,1.0543,1.0545,1.0542,1.0542,705399994.0
2007-08-06 12:21:00,1.0543,1.0543,1.05395,1.0541,1803000002.0
2007-08-06 12:22:00,1.054,1.0541,1.054,1.0541,722300000.0
2007-08-06 12:23:00,1.0542,1.0542,1.0542,1.0542,722300000.0
2007-08-06 12:24:00,1.0542,1.0543,1.0542,1.0543,24800000.0
2007-08-06 12:25:00,1.0543,1.0544,1.05425,1.0544,682700006.0
2007-08-06 12:26:00,1.0544,1.0546,1.0544,1.0546,396600007.0
2007-08-06 12:27:00,1.0546,1.0548,1.0546,1.0547,1520899996.0
2007-08-06 12:28:00,1.0547,1.0547,1.0541,1.0542,1520899996.0
2007-08-06 12:29:00,1.0542,1.0543,1.0536,1.0537,1274100010.0
2007-08-06 12:30:00,1.0537,1.054,1.0537,1.0539,410799999.0
2007-08-06 12:31:00,1.0539,1.054,1.0538,1.0539,102500000.0
2007-08-06 12:32:00,1.054,1.054,1.0539,1.0539,102500000.0
2007-08-06 12:33:00,1.0539,1.0539,1.0539,1.0539,394299999.0
2007-08-06 12:34:00,1.0539,1.054,1.0538,1.0539,353000002.0
2007-08-06 12:35:00,1.0539,1.0539,1.0538,1.0538,596600012.0
2007-08-06 12:36:00,1.0538,1.0542,1.0538,1.05395,1161900012.0
2007-08-06 12:37:00,1.054,1.0542,1.0538,1.0541,485600001.0
2007-08-06 12:38:00,1.0541,1.0541,1.054,1.054,270300001.0
2007-08-06 12:39:00,1.0539,1.054,1.0539,1.054,118300000.0
2007-08-06 12:40:00,1.054,1.0541,1.0539,1.0541,159799999.0
2007-08-06 12:41:00,1.0541,1.0542,1.054,1.0541,424200003.0
2007-08-06 12:42:00,1.0541,1.0541,1.0541,1.0541,84800000.0
2007-08-06 12:43:00,1.0541,1.0541,1.054,1.0541,115900000.0
2007-08-06 12:44:00,1.0541,1.0541,1.0541,1.0541,89600000.0
2007-08-06 12:45:00,1.0541,1.0541,1.0541,1.0541,167974661.0
2007-08-06 12:46:00,1.054,1.0541,1.054,1.0541,139500002.0
2007-08-06 12:47:00,1.0541,1.0541,1.0541,1.0541,36000000.0
2007-08-06 12:48:00,1.0541,1.0542,1.0541,1.0542,100700001.0
2007-08-06 12:49:00,1.0542,1.0542,1.0541,1.0542,279899999.0
2007-08-06 12:50:00,1.0542,1.0542,1.0542,1.0542,17600000.0
2007-08-06 12:51:00,1.0542,1.0542,1.0541,1.0541,112800000.0
2007-08-06 12:52:00,1.0541,1.0541,1.0539,1.054,779600007.0
2007-08-06 12:53:00,1.054,1.054,1.054,1.054,64000000.0
2007-08-06 12:54:00,1.0541,1.05415,1.054,1.05415,127700000.0
2007-08-06 12:55:00,1.0542,1.0547,1.05415,1.0545,699000000.0
2007-08-06 12:56:00,1.0545,1.0548,1.0545,1.0545,353299999.0
2007-08-06 12:57:00,1.0545,1.0547,1.0544,1.0544,251099998.0
2007-08-06 12:58:00,1.0544,1.0544,1.0543,1.0543,256500008.0
2007-08-06 12:59:00,1.0542,1.0558,1.0542,1.0558,967400007.0
2007-08-06 13:00:00,1.0557,1.0562,1.0551,1.0554,721499988.0
2007-08-06 13:01:00,1.0552,1.0554,1.0552,1.0553,721499988.0
2007-08-06 13:02:00,1.0553,1.0553,1.0552,1.0552,298000000.0
2007-08-06 13:03:00,1.0553,1.0553,1.0551,1.0552,273899998.0
2007-08-06 13:04:00,1.05505,1.0552,1.0545,1.05475,1293100005.0
2007-08-06 13:05:00,1.05475,1.055,1.0547,1.0549,876600000.0
2007-08-06 13:06:00,1.0549,1.055,1.0546,1.0548,1192999997.0
2007-08-06 13:07:00,1.0548,1.0548,1.0546,1.05475,374999997.0
2007-08-06 13:08:00,1.05475,1.05475,1.0546,1.0546,261900001.0
2007-08-06 13:09:00,1.0546,1.0547,1.0545,1.0545,634300000.0
2007-08-06 13:10:00,1.0545,1.0546,1.0545,1.0546,232300000.0
2007-08-06 13:11:00,1.0546,1.0546,1.0543,1.0543,141200000.0
2007-08-06 13:12:00,1.0543,1.0543,1.0541,1.0542,201800001.0
2007-08-06 13:13:00,1.0541,1.0542,1.0541,1.0541,47200000.0
2007-08-06 13:14:00,1.0541,1.0541,1.0539,1.0539,239499998.0
2007-08-06 13:15:00,1.0538,1.054,1.0538,1.0539,166700001.0
2007-08-06 13:16:00,1.054,1.0541,1.054,1.0541,174400000.0
2007-08-06 13:17:00,1.0541,1.0541,1.0541,1.0541,8000000.0
2007-08-06 13:18:00,1.0541,1.0541,1.0538,1.0539,631099993.0
2007-08-06 13:19:00,1.0539,1.0539,1.05365,1.0538,246200001.0
2007-08-06 13:20:00,1.0538,1.0538,1.0537,1.0537,96400000.0
2007-08-06 13:21:00,1.0538,1.0538,1.05345,1.0535,893499994.0
2007-08-06 13:22:00,1.0535,1.0536,1.0531,1.0531,1087300000.0
2007-08-06 13:23:00,1.0532,1.0532,1.0529,1.053,947400000.0
2007-08-06 13:24:00,1.053,1.0532,1.0529,1.053,192259998.0
2007-08-06 13:25:00,1.053,1.053,1.05285,1.053,304399999.0
2007-08-06 13:26:00,1.053,1.0533,1.053,1.0531,1300700003.0
2007-08-06 13:27:00,1.053,1.0534,1.053,1.0533,398599999.0
2007-08-06 13:28:00,1.0533,1.0534,1.0533,1.0534,351900000.0
2007-08-06 13:29:00,1.0534,1.0535,1.0534,1.0534,592900000.0
2007-08-06 13:30:00,1.0534,1.0534,1.0534,1.0534,63400000.0
2007-08-06 13:31:00,1.0534,1.0535,1.0534,1.0535,389699997.0
2007-08-06 13:32:00,1.0535,1.0535,1.0533,1.0533,925900003.0
2007-08-06 13:33:00,1.0533,1.0534,1.0532,1.05325,907000002.0
2007-08-06 13:34:00,1.0533,1.0535,1.0532,1.0532,960300001.0
2007-08-06 13:35:00,1.0532,1.0533,1.0532,1.0532,447099999.0
2007-08-06 13:36:00,1.0533,1.0533,1.0533,1.0533,100200000.0
2007-08-06 13:37:00,1.0533,1.0533,1.0533,1.0533,95600000.0
2007-08-06 13:38:00,1.0532,1.0535,1.0532,1.0534,371499998.0
2007-08-06 13:39:00,1.0534,1.0535,1.0531,1.0531,603499988.0
2007-08-06 13:40:00,1.0531,1.0532,1.05285,1.053,1237599995.0
2007-08-06 13:41:00,1.053,1.053,1.0521,1.0522,1349999994.0
2007-08-06 13:42:00,1.0522,1.0525,1.0522,1.0524,1243700008.0
2007-08-06 13:43:00,1.0524,1.0526,1.0524,1.0525,285599997.0
2007-08-06 13:44:00,1.0526,1.0526,1.0524,1.0525,802000000.0
2007-08-06 13:45:00,1.0524,1.0526,1.0524,1.0524,931699993.0
2007-08-06 13:46:00,1.0524,1.0526,1.0524,1.0525,283300003.0
2007-08-06 13:47:00,1.0526,1.0528,1.0524,1.0528,676700000.0
2007-08-06 13:48:00,1.0527,1.0529,1.0525,1.0526,1114799993.0
2007-08-06 13:49:00,1.0526,1.0526,1.0525,1.0525,218400000.0
2007-08-06 13:50:00,1.0525,1.0526,1.0525,1.0526,122000001.0
2007-08-06 13:51:00,1.0526,1.0527,1.0525,1.0527,310299997.0
2007-08-06 13:52:00,1.0527,1.0527,1.0527,1.0527,10700000.0
2007-08-06 13:53:00,1.0527,1.0527,1.0526,1.0526,128100001.0
2007-08-06 13:54:00,1.0526,1.0528,1.0526,1.0528,194399997.0
2007-08-06 13:55:00,1.0528,1.0528,1.0527,1.0527,69600000.0
2007-08-06 13:56:00,1.0527,1.0527,1.0526,1.0527,450299994.0
2007-08-06 13:57:00,1.0527,1.0529,1.0527,1.0529,339000000.0
2007-08-06 13:58:00,1.0529,1.0529,1.0529,1.0529,8000000.0
2007-08-06 13:59:00,1.0529,1.0532,1.0529,1.0531,491999998.0
2007-08-06 14:00:00,1.053,1.0531,1.053,1.0531,90400000.0
2007-08-06 14:01:00,1.0531,1.0532,1.053,1.0531,266900000.0
2007-08-06 14:02:00,1.0531,1.0531,1.053,1.0531,182800000.0
2007-08-06 14:03:00,1.0531,1.0533,1.0531,1.0531,52300000.0
2007-08-06 14:04:00,1.053,1.0533,1.053,1.0532,316199998.0
2007-08-06 14:05:00,1.0533,1.0533,1.0532,1.0532,314300000.0
2007-08-06 14:06:00,1.0532,1.0532,1.0532,1.0532,64800000.0
2007-08-06 14:07:00,1.0532,1.0532,1.053,1.053,314400008.0
2007-08-06 14:08:00,1.05295,1.0531,1.0526,1.0528,1308300001.0
2007-08-06 14:09:00,1.0527,1.0529,1.0527,1.0529,311500000.0
2007-08-06 14:10:00,1.0529,1.0531,1.0529,1.0531,356800000.0
2007-08-06 14:11:00,1.0531,1.0531,1.0529,1.0529,620500002.0
2007-08-06 14:12:00,1.0529,1.053,1.0525,1.0526,766799998.0
2007-08-06 14:13:00,1.0526,1.053,1.0526,1.0529,658999999.0
2007-08-06 14:14:00,1.0529,1.053,1.0528,1.0529,1148199999.0
2007-08-06 14:15:00,1.0529,1.0531,1.0529,1.0531,885899988.0
2007-08-06 14:16:00,1.0531,1.0531,1.053,1.0531,193600002.0
2007-08-06 14:17:00,1.0531,1.0531,1.053,1.0531,236000000.0
2007-08-06 14:18:00,1.0531,1.0531,1.0531,1.0531,34400000.0
2007-08-06 14:19:00,1.0531,1.0532,1.0531,1.0531,336000000.0
2007-08-06 14:20:00,1.0531,1.0538,1.0531,1.0537,1301899987.0
2007-08-06 14:21:00,1.0538,1.0545,1.0538,1.0545,979900004.0
2007-08-06 14:22:00,1.0545,1.0546,1.0544,1.0545,1030269991.0
2007-08-06 14:23:00,1.0545,1.0545,1.0542,1.0542,1336199998.0
2007-08-06 14:24:00,1.0542,1.0548,1.0542,1.0548,1012799991.0
2007-08-06 14:25:00,1.0548,1.0548,1.0545,1.0547,1392699999.0
2007-08-06 14:26:00,1.0547,1.0549,1.0546,1.0547,1158699997.0
2007-08-06 14:27:00,1.0548,1.0551,1.0547,1.0547,836500006.0
2007-08-06 14:28:00,1.0548,1.0549,1.05475,1.05475,570799997.0
2007-08-06 14:29:00,1.0548,1.055,1.05475,1.05485,673299999.0
2007-08-06 14:30:00,1.05485,1.0549,1.0545,1.05475,1776699995.0
2007-08-06 14:31:00,1.05475,1.05475,1.0543,1.0544,1133099995.0
2007-08-06 14:32:00,1.0544,1.05465,1.05395,1.0541,1515700005.0
2007-08-06 14:33:00,1.0541,1.0541,1.0538,1.0538,966600000.0
2007-08-06 14:34:00,1.0538,1.0538,1.0533,1.0533,1437399994.0
2007-08-06 14:35:00,1.0534,1.0535,1.0533,1.0534,1747800009.0
2007-08-06 14:36:00,1.0534,1.0534,1.0533,1.0534,472799993.0
2007-08-06 14:37:00,1.0533,1.0534,1.0531,1.0534,2024799997.0
2007-08-06 14:38:00,1.0534,1.0534,1.0532,1.0533,725299999.0
2007-08-06 14:39:00,1.0533,1.0534,1.0533,1.0534,294900001.0
2007-08-06 14:40:00,1.0534,1.0534,1.05275,1.0531,1529699999.0
2007-08-06 14:41:00,1.0531,1.0535,1.053,1.0534,1564099997.0
2007-08-06 14:42:00,1.0535,1.0537,1.0535,1.05365,673400002.0
2007-08-06 14:43:00,1.0534,1.0535,1.0533,1.0534,257600000.0
2007-08-06 14:44:00,1.0535,1.0535,1.0534,1.0535,257600000.0
2007-08-06 14:45:00,1.0535,1.05365,1.0534,1.0535,1028700011.0
2007-08-06 14:46:00,1.0535,1.0535,1.0534,1.0534,256000004.0
2007-08-06 14:47:00,1.0534,1.0536,1.0534,1.0536,452700004.0
2007-08-06 14:48:00,1.0535,1.0536,1.0534,1.0534,813900000.0
2007-08-06 14:49:00,1.0534,1.0534,1.05305,1.0531,837751666.0
2007-08-06 14:50:00,1.0532,1.0533,1.05305,1.0531,434400001.0
2007-08-06 14:51:00,1.0532,1.0532,1.053,1.0531,960399996.0
2007-08-06 14:52:00,1.0531,1.0533,1.0531,1.0532,359700001.0
2007-08-06 14:53:00,1.0532,1.0532,1.0528,1.0532,717500000.0
2007-08-06 14:54:00,1.0531,1.0533,1.053,1.0531,606000000.0
2007-08-06 14:55:00,1.0531,1.0533,1.05305,1.0532,458700003.0
2007-08-06 14:56:00,1.0532,1.0534,1.0532,1.0533,291500000.0
2007-08-06 14:57:00,1.0533,1.0534,1.0532,1.0533,2082099991.0
2007-08-06 14:58:00,1.0533,1.0536,1.0533,1.0534,1499000009.0
2007-08-06 14:59:00,1.0535,1.0535,1.0534,1.0535,87800000.0
2007-08-06 15:00:00,1.0535,1.0535,1.0534,1.0534,170700000.0
2007-08-06 15:01:00,1.0533,1.0533,1.0533,1.0533,206400003.0
2007-08-06 15:02:00,1.0533,1.0533,1.0533,1.0533,132500003.0
2007-08-06 15:03:00,1.0533,1.0533,1.0533,1.0533,101400001.0
2007-08-06 15:04:00,1.0534,1.0535,1.0534,1.0534,276100001.0
2007-08-06 15:05:00,1.0534,1.0536,1.0533,1.0535,1357300004.0
2007-08-06 15:06:00,1.0535,1.0536,1.0534,1.0536,552799998.0
2007-08-06 15:07:00,1.0536,1.0537,1.0536,1.0537,306600000.0
2007-08-06 15:08:00,1.0538,1.0541,1.0537,1.0541,1526766402.0
2007-08-06 15:09:00,1.0541,1.0542,1.05395,1.0541,890200000.0
2007-08-06 15:10:00,1.0541,1.0541,1.0539,1.0541,973799988.0
2007-08-06 15:11:00,1.054,1.0542,1.054,1.0542,330000003.0
2007-08-06 15:12:00,1.0541,1.0543,1.054,1.0543,621799999.0
2007-08-06 15:13:00,1.0544,1.0546,1.0544,1.0546,621799999.0
2007-08-06 15:14:00,1.0546,1.0546,1.0542,1.0542,1289799993.0
2007-08-06 15:15:00,1.0542,1.0544,1.05405,1.05405,1095500002.0
2007-08-06 15:16:00,1.0541,1.0541,1.0538,1.0539,786899998.0
2007-08-06 15:17:00,1.0537,1.0537,1.0533,1.0534,1433199999.0
2007-08-06 15:18:00,1.0535,1.0536,1.0533,1.0535,1433199999.0
2007-08-06 15:19:00,1.0534,1.0537,1.0534,1.0536,426330018.0
2007-08-06 15:20:00,1.0536,1.0537,1.0535,1.0536,726800008.0
2007-08-06 15:21:00,1.0536,1.0537,1.05345,1.05365,510799996.0
2007-08-06 15:22:00,1.0537,1.0539,1.0536,1.0539,160400000.0
2007-08-06 15:23:00,1.0539,1.0546,1.0538,1.0543,1901300008.0
2007-08-06 15:24:00,1.0543,1.0545,1.0543,1.0544,1852599989.0
2007-08-06 15:25:00,1.0544,1.0545,1.0544,1.0544,783999998.0
2007-08-06 15:26:00,1.0544,1.0544,1.0544,1.0544,536300000.0
2007-08-06 15:27:00,1.0544,1.0544,1.05425,1.0544,843999999.0
2007-08-06 15:28:00,1.0544,1.0544,1.0543,1.0543,697199999.0
2007-08-06 15:29:00,1.0543,1.0543,1.0541,1.0541,348200001.0
2007-08-06 15:30:00,1.0541,1.0543,1.05385,1.0539,1334699983.0
2007-08-06 15:31:00,1.05385,1.0544,1.05385,1.05395,1750799995.0
2007-08-06 15:32:00,1.054,1.0541,1.0539,1.0541,457500002.0
2007-08-06 15:33:00,1.0541,1.0542,1.0541,1.0542,586300000.0
2007-08-06 15:34:00,1.0542,1.0542,1.054,1.0541,394399998.0
2007-08-06 15:35:00,1.0541,1.0541,1.0538,1.0538,898299999.0
2007-08-06 15:36:00,1.0538,1.0545,1.0538,1.0542,827200000.0
2007-08-06 15:37:00,1.0542,1.0546,1.0541,1.0545,1430100005.0
2007-08-06 15:38:00,1.05445,1.0547,1.0544,1.0546,934900002.0
2007-08-06 15:39:00,1.0546,1.0547,1.0546,1.05465,436999999.0
2007-08-06 15:40:00,1.05465,1.0548,1.05465,1.0548,345100000.0
2007-08-06 15:41:00,1.0548,1.0548,1.0545,1.0546,530100001.0
2007-08-06 15:42:00,1.0546,1.0547,1.0544,1.0546,973100007.0
2007-08-06 15:43:00,1.05465,1.05475,1.05465,1.0547,176799998.0
2007-08-06 15:44:00,1.0547,1.05495,1.0547,1.05495,233800001.0
2007-08-06 15:45:00,1.055,1.0554,1.055,1.05505,1814599998.0
2007-08-06 15:46:00,1.0551,1.0551,1.0547,1.0549,1125199999.0
2007-08-06 15:47:00,1.055,1.055,1.0547,1.055,1125199999.0
2007-08-06 15:48:00,1.055,1.0553,1.055,1.0552,1779699996.0
2007-08-06 15:49:00,1.055,1.055,1.0548,1.0549,1615100010.0
2007-08-06 15:50:00,1.055,1.055,1.0548,1.0548,1615100010.0
2007-08-06 15:51:00,1.0548,1.0553,1.0548,1.0552,1615100010.0
2007-08-06 15:52:00,1.0552,1.0552,1.055,1.0551,817900006.0
2007-08-06 15:53:00,1.0551,1.0552,1.0546,1.0546,1463999984.0
2007-08-06 15:54:00,1.0546,1.05485,1.05455,1.0548,1783399995.0
2007-08-06 15:55:00,1.0548,1.0548,1.05455,1.0546,1523800010.0
2007-08-06 15:56:00,1.0546,1.0546,1.0541,1.0541,1299500007.0
2007-08-06 15:57:00,1.0542,1.0543,1.0541,1.0542,907200001.0
2007-08-06 15:58:00,1.0542,1.0542,1.0539,1.0539,703199999.0
2007-08-06 15:59:00,1.0539,1.0539,1.0535,1.0535,1022599998.0
2007-08-06 16:00:00,1.0535,1.0536,1.0533,1.0533,1314400004.0
2007-08-06 16:01:00,1.0534,1.0535,1.0531,1.0533,584300004.0
2007-08-06 16:02:00,1.0533,1.0535,1.0533,1.0534,584300004.0
2007-08-06 16:03:00,1.0534,1.0536,1.0534,1.0535,237500001.0
2007-08-06 16:04:00,1.0535,1.0537,1.0535,1.0536,635099997.0
2007-08-06 16:05:00,1.0536,1.0536,1.05355,1.0536,72900000.0
2007-08-06 16:06:00,1.0536,1.0537,1.0535,1.0536,442200001.0
2007-08-06 16:07:00,1.0536,1.0538,1.0535,1.05355,268700002.0
2007-08-06 16:08:00,1.05355,1.0537,1.05355,1.0537,275000001.0
2007-08-06 16:09:00,1.0537,1.0538,1.05365,1.0537,358799999.0
2007-08-06 16:10:00,1.0537,1.0537,1.0532,1.0536,1714399998.0
2007-08-06 16:11:00,1.0536,1.0537,1.0533,1.0534,1566600005.0
2007-08-06 16:12:00,1.0534,1.0536,1.05335,1.0535,1527299996.0
2007-08-06 16:13:00,1.0535,1.05365,1.0531,1.0535,885599998.0
2007-08-06 16:14:00,1.05355,1.05355,1.0532,1.0533,1607700007.0
2007-08-06 16:15:00,1.0533,1.0534,1.0533,1.0533,963900008.0
2007-08-06 16:16:00,1.0533,1.0534,1.0532,1.0533,1149800005.0
2007-08-06 16:17:00,1.0533,1.0534,1.0532,1.0533,1143399997.0
2007-08-06 16:18:00,1.0531,1.0532,1.0531,1.0532,512600008.0
2007-08-06 16:19:00,1.0533,1.0534,1.0532,1.0533,512600008.0
2007-08-06 16:20:00,1.0534,1.0536,1.0534,1.0536,102800000.0
2007-08-06 16:21:00,1.0536,1.0538,1.0533,1.0534,1258300007.0
2007-08-06 16:22:00,1.0534,1.0535,1.0531,1.0533,1478399998.0
2007-08-06 16:23:00,1.0533,1.0535,1.0533,1.0535,632500003.0
2007-08-06 16:24:00,1.0535,1.05355,1.0534,1.0534,384800002.0
2007-08-06 16:25:00,1.0535,1.0536,1.0535,1.05355,662899996.0
2007-08-06 16:26:00,1.05355,1.0536,1.05345,1.0536,732899997.0
2007-08-06 16:27:00,1.0536,1.05375,1.0535,1.05375,422900002.0
2007-08-06 16:28:00,1.0537,1.0538,1.0536,1.0537,1213999990.0
2007-08-06 16:29:00,1.0537,1.0539,1.0537,1.0538,1391799999.0
2007-08-06 16:30:00,1.0537,1.0539,1.0537,1.0539,435199999.0
2007-08-06 16:31:00,1.0538,1.0538,1.0537,1.0537,435199999.0
2007-08-06 16:32:00,1.0537,1.0537,1.05355,1.05355,435199999.0
2007-08-06 16:33:00,1.05355,1.0536,1.0535,1.0536,550099997.0
2007-08-06 16:34:00,1.0536,1.0536,1.0534,1.0535,922300000.0
2007-08-06 16:35:00,1.0535,1.0536,1.0534,1.0534,1309700001.0
2007-08-06 16:36:00,1.0533,1.0534,1.0529,1.0529,1009300002.0
2007-08-06 16:37:00,1.053,1.0531,1.053,1.0531,1009300002.0
2007-08-06 16:38:00,1.0531,1.0531,1.0528,1.0529,1157700002.0
2007-08-06 16:39:00,1.0528,1.0528,1.0527,1.0528,1403599999.0
2007-08-06 16:40:00,1.0528,1.0529,1.0528,1.0528,1403599999.0
2007-08-06 16:41:00,1.0529,1.053,1.0528,1.0528,1481100003.0
2007-08-06 16:42:00,1.0529,1.0532,1.0529,1.0532,1481100003.0
2007-08-06 16:43:00,1.0532,1.0533,1.0531,1.0531,1784600002.0
2007-08-06 16:44:00,1.0531,1.0532,1.05285,1.0529,1706299994.0
2007-08-06 16:45:00,1.0529,1.053,1.0528,1.0529,1390699992.0
2007-08-06 16:46:00,1.0529,1.053,1.05285,1.05285,419099998.0
2007-08-06 16:47:00,1.0529,1.0529,1.0527,1.05275,455800002.0
2007-08-06 16:48:00,1.0528,1.0528,1.0526,1.0526,920800000.0
2007-08-06 16:49:00,1.0526,1.0528,1.0526,1.0527,1222100000.0
2007-08-06 16:50:00,1.0527,1.0528,1.0527,1.0527,503199999.0
2007-08-06 16:51:00,1.0527,1.0527,1.05265,1.0527,377699998.0
2007-08-06 16:52:00,1.0527,1.0527,1.05265,1.0527,493299997.0
2007-08-06 16:53:00,1.0527,1.0529,1.05265,1.0529,1804899996.0
2007-08-06 16:54:00,1.0526,1.0528,1.0526,1.0528,1193399996.0
2007-08-06 16:55:00,1.0528,1.0529,1.0527,1.0529,1193399996.0
2007-08-06 16:56:00,1.0529,1.0529,1.05265,1.0528,1278800004.0
2007-08-06 16:57:00,1.0528,1.0529,1.0526,1.0527,504199998.0
2007-08-06 16:58:00,1.0527,1.0527,1.0525,1.0525,778400000.0
2007-08-06 16:59:00,1.0525,1.0528,1.05245,1.0527,1093399999.0
2007-08-06 17:00:00,1.0527,1.05285,1.0522,1.0528,1988299990.0
2007-08-06 17:01:00,1.0528,1.0528,1.05265,1.0527,846799996.0
2007-08-06 17:02:00,1.05275,1.0529,1.05265,1.05285,651800001.0
2007-08-06 17:03:00,1.05285,1.05285,1.05265,1.0527,633699994.0
2007-08-06 17:04:00,1.05275,1.0528,1.0527,1.0527,112100000.0
2007-08-06 17:05:00,1.0527,1.0529,1.0527,1.0528,483399999.0
2007-08-06 17:06:00,1.0528,1.05285,1.0528,1.0528,517100004.0
2007-08-06 17:07:00,1.0528,1.0529,1.0528,1.0529,462199999.0
2007-08-06 17:08:00,1.05285,1.053,1.0527,1.0527,1229499989.0
2007-08-06 17:09:00,1.0527,1.05295,1.0527,1.0529,1291900007.0
2007-08-06 17:10:00,1.0529,1.05315,1.0529,1.0531,325500003.0
2007-08-06 17:11:00,1.053,1.0531,1.053,1.0531,643400001.0
2007-08-06 17:12:00,1.0531,1.0531,1.053,1.0531,241299996.0
2007-08-06 17:13:00,1.0531,1.0531,1.05285,1.0529,1201500002.0
2007-08-06 17:14:00,1.0528,1.0529,1.05275,1.0528,738300004.0
2007-08-06 17:15:00,1.0527,1.0528,1.0526,1.0527,780800016.0
2007-08-06 17:16:00,1.0527,1.0528,1.05265,1.0527,780800016.0
2007-08-06 17:17:00,1.0527,1.0527,1.0527,1.0527,427600019.0
2007-08-06 17:18:00,1.0527,1.0527,1.05245,1.05245,548399999.0
2007-08-06 17:19:00,1.05245,1.0527,1.0523,1.0523,1298399996.0
2007-08-06 17:20:00,1.0522,1.0525,1.0521,1.0525,1120100001.0
2007-08-06 17:21:00,1.0525,1.0525,1.0523,1.05245,536500000.0
2007-08-06 17:22:00,1.0525,1.0526,1.0525,1.05255,257500000.0
2007-08-06 17:23:00,1.05255,1.053,1.0525,1.0527,1825700003.0
2007-08-06 17:24:00,1.0527,1.0527,1.05245,1.0525,391800001.0
2007-08-06 17:25:00,1.0525,1.0525,1.0523,1.0523,448899999.0
2007-08-06 17:26:00,1.0524,1.0525,1.0523,1.0523,523699996.0
2007-08-06 17:27:00,1.0523,1.0524,1.0522,1.0523,1321699998.0
2007-08-06 17:28:00,1.0523,1.0525,1.0523,1.0524,752299998.0
2007-08-06 17:29:00,1.05245,1.0525,1.05245,1.0525,6400000.0
2007-08-06 17:30:00,1.0524,1.0525,1.05225,1.0523,897599994.0
2007-08-06 17:31:00,1.0523,1.0523,1.0519,1.052,1335999994.0
2007-08-06 17:32:00,1.052,1.0523,1.05195,1.0522,1335999994.0
2007-08-06 17:33:00,1.0522,1.0522,1.052,1.0522,1223293606.0
2007-08-06 17:34:00,1.0522,1.0524,1.05215,1.0522,1765174693.0
2007-08-06 17:35:00,1.0522,1.0523,1.05215,1.05215,396124041.0
2007-08-06 17:36:00,1.0522,1.0522,1.05215,1.05215,12574680.0
2007-08-06 17:37:00,1.0522,1.0522,1.05215,1.05215,38224040.0
2007-08-06 17:38:00,1.0522,1.0523,1.0522,1.0523,274800005.0
2007-08-06 17:39:00,1.05235,1.05255,1.05235,1.0525,35200000.0
2007-08-06 17:40:00,1.0525,1.0527,1.0525,1.0525,174899999.0
2007-08-06 17:41:00,1.0526,1.05285,1.0526,1.0527,141800000.0
2007-08-06 17:42:00,1.0527,1.0527,1.0526,1.0526,155100000.0
2007-08-06 17:43:00,1.0526,1.0526,1.05215,1.0522,1640718926.0
2007-08-06 17:44:00,1.0522,1.0523,1.0522,1.0523,652499995.0
2007-08-06 17:45:00,1.0523,1.0523,1.0522,1.0522,407299994.0
2007-08-06 17:46:00,1.0523,1.0523,1.0522,1.0522,442200001.0
2007-08-06 17:47:00,1.0522,1.0523,1.05135,1.0517,2024398735.0
2007-08-06 17:48:00,1.0514,1.0516,1.0511,1.0511,671799997.0
2007-08-06 17:49:00,1.051,1.0513,1.0508,1.0512,671799997.0
2007-08-06 17:50:00,1.0513,1.0514,1.0511,1.0514,671799997.0
2007-08-06 17:51:00,1.0515,1.0516,1.0514,1.0516,671799997.0
2007-08-06 17:52:00,1.0516,1.0516,1.0515,1.0515,1060499996.0
2007-08-06 17:53:00,1.0515,1.0523,1.0515,1.0518,2015900003.0
2007-08-06 17:54:00,1.0521,1.0521,1.05165,1.0517,2015900003.0
2007-08-06 17:55:00,1.0517,1.0517,1.05155,1.05155,707000000.0
2007-08-06 17:56:00,1.0516,1.0517,1.0513,1.0513,864699995.0
2007-08-06 17:57:00,1.0512,1.0513,1.0512,1.0513,1570199985.0
2007-08-06 17:58:00,1.0512,1.0512,1.0509,1.0511,1570199985.0
2007-08-06 17:59:00,1.0511,1.0513,1.0511,1.0512,1570199985.0
2007-08-06 18:00:00,1.0512,1.0512,1.0511,1.0511,443099994.0
2007-08-06 18:01:00,1.0512,1.0513,1.05105,1.0512,1075900012.0
2007-08-06 18:02:00,1.0512,1.0516,1.0512,1.0516,547000001.0
2007-08-06 18:03:00,1.0516,1.0518,1.0516,1.0517,379599996.0
2007-08-06 18:04:00,1.05175,1.05175,1.05175,1.05175,2400000.0
2007-08-06 18:05:00,1.05175,1.0519,1.0517,1.0519,259600000.0
2007-08-06 18:06:00,1.0519,1.0519,1.0518,1.0518,97299999.0
2007-08-06 18:07:00,1.0518,1.0518,1.05175,1.05175,251299996.0
2007-08-06 18:08:00,1.0518,1.052,1.05175,1.0518,767699999.0
2007-08-06 18:09:00,1.0518,1.0518,1.0518,1.0518,44800000.0
2007-08-06 18:10:00,1.0518,1.0518,1.0518,1.0518,100000000.0
2007-08-06 18:11:00,1.0518,1.0519,1.0518,1.0519,153600000.0
2007-08-06 18:12:00,1.0519,1.052,1.05175,1.05175,202000001.0
2007-08-06 18:13:00,1.05175,1.0518,1.0517,1.0518,135900001.0
2007-08-06 18:14:00,1.0517,1.0519,1.0517,1.0519,306499994.0
2007-08-06 18:15:00,1.0519,1.052,1.0519,1.052,1152900003.0
2007-08-06 18:16:00,1.0517,1.0517,1.0514,1.0515,1901000009.0
2007-08-06 18:17:00,1.05145,1.0518,1.05145,1.0518,1901000009.0
2007-08-06 18:18:00,1.0518,1.0519,1.0516,1.0516,1920700009.0
2007-08-06 18:19:00,1.0516,1.0518,1.0516,1.0516,398800001.0
2007-08-06 18:20:00,1.0517,1.052,1.0516,1.0517,967700000.0
2007-08-06 18:21:00,1.0517,1.0517,1.05165,1.0517,159600000.0
2007-08-06 18:22:00,1.05165,1.0518,1.05165,1.0517,321200002.0
2007-08-06 18:23:00,1.0517,1.0518,1.05165,1.0517,301300000.0
2007-08-06 18:24:00,1.0517,1.0518,1.05165,1.0518,189399998.0
2007-08-06 18:25:00,1.0518,1.0518,1.05165,1.05165,16100000.0
2007-08-06 18:26:00,1.05165,1.05165,1.05145,1.05155,169400000.0
2007-08-06 18:27:00,1.0515,1.0515,1.0511,1.0511,700499998.0
2007-08-06 18:28:00,1.051,1.0511,1.0509,1.0511,772300005.0
2007-08-06 18:29:00,1.051,1.0511,1.051,1.0511,772300005.0
2007-08-06 18:30:00,1.0512,1.0513,1.0511,1.0513,525600006.0
2007-08-06 18:31:00,1.0513,1.0514,1.0509,1.051,855500013.0
2007-08-06 18:32:00,1.0509,1.051,1.0507,1.0507,677899998.0
2007-08-06 18:33:00,1.0507,1.0509,1.0506,1.0507,579600000.0
2007-08-06 18:34:00,1.0507,1.0508,1.0507,1.0507,350799997.0
2007-08-06 18:35:00,1.05065,1.05085,1.0506,1.0508,387599999.0
2007-08-06 18:36:00,1.0508,1.0508,1.05075,1.05075,382999999.0
2007-08-06 18:37:00,1.0508,1.0509,1.05075,1.0509,155700000.0
2007-08-06 18:38:00,1.0509,1.0509,1.05075,1.0508,135700000.0
2007-08-06 18:39:00,1.0508,1.0509,1.0508,1.0509,227900001.0
2007-08-06 18:40:00,1.0509,1.051,1.0509,1.051,438600001.0
2007-08-06 18:41:00,1.0509,1.0509,1.0509,1.0509,154300000.0
2007-08-06 18:42:00,1.0509,1.0511,1.0509,1.0511,528999996.0
2007-08-06 18:43:00,1.0511,1.0513,1.0511,1.0512,634799999.0
2007-08-06 18:44:00,1.0512,1.0513,1.0512,1.0513,525200010.0
2007-08-06 18:45:00,1.0513,1.0513,1.0511,1.0512,725700002.0
2007-08-06 18:46:00,1.0512,1.0512,1.051,1.0511,611000001.0
2007-08-06 18:47:00,1.0511,1.0513,1.0511,1.0513,1112999991.0
2007-08-06 18:48:00,1.0511,1.0511,1.0509,1.051,1181399989.0
2007-08-06 18:49:00,1.05105,1.0511,1.0508,1.0509,1181399989.0
2007-08-06 18:50:00,1.0509,1.051,1.0508,1.0508,682299986.0
2007-08-06 18:51:00,1.0508,1.0508,1.0507,1.0507,108999999.0
2007-08-06 18:52:00,1.0507,1.0507,1.0505,1.0505,233800000.0
2007-08-06 18:53:00,1.0505,1.0505,1.05035,1.0505,894600003.0
2007-08-06 18:54:00,1.0505,1.0505,1.05045,1.0505,544300000.0
2007-08-06 18:55:00,1.0505,1.0506,1.0504,1.05045,422399999.0
2007-08-06 18:56:00,1.05045,1.0506,1.05045,1.05045,199399999.0
2007-08-06 18:57:00,1.0505,1.0506,1.0504,1.05055,288099997.0
2007-08-06 18:58:00,1.0506,1.0509,1.0506,1.0508,519200000.0
2007-08-06 18:59:00,1.0508,1.051,1.0508,1.0509,1053900003.0
2007-08-06 19:00:00,1.0509,1.051,1.0509,1.051,846800019.0
2007-08-06 19:01:00,1.051,1.051,1.0508,1.0508,217299995.0
2007-08-06 19:02:00,1.0509,1.051,1.0509,1.051,446400001.0
2007-08-06 19:03:00,1.051,1.051,1.0508,1.0509,611900007.0
2007-08-06 19:04:00,1.0509,1.051,1.0508,1.0508,363899991.0
2007-08-06 19:05:00,1.0508,1.051,1.0508,1.0509,370499996.0
2007-08-06 19:06:00,1.0509,1.0511,1.0509,1.05095,568299984.0
2007-08-06 19:07:00,1.051,1.0512,1.0509,1.0509,1308100009.0
2007-08-06 19:08:00,1.0509,1.0511,1.0509,1.051,2004300053.0
2007-08-06 19:09:00,1.051,1.0512,1.051,1.0512,1471400030.0
2007-08-06 19:10:00,1.0512,1.0513,1.051,1.0513,1321100005.0
2007-08-06 19:11:00,1.0512,1.0515,1.0512,1.05145,457800003.0
2007-08-06 19:12:00,1.0514,1.0514,1.0514,1.0514,270400000.0
2007-08-06 19:13:00,1.0514,1.0514,1.0514,1.0514,112100000.0
2007-08-06 19:14:00,1.0514,1.0514,1.0514,1.0514,99000000.0
2007-08-06 19:15:00,1.0514,1.0514,1.05135,1.05135,165000000.0
2007-08-06 19:16:00,1.05135,1.0514,1.051,1.0512,999599990.0
2007-08-06 19:17:00,1.0512,1.0512,1.0511,1.0511,745300017.0
2007-08-06 19:18:00,1.0511,1.0511,1.051,1.051,168799999.0
2007-08-06 19:19:00,1.051,1.051,1.051,1.051,56700000.0
2007-08-06 19:20:00,1.051,1.0511,1.051,1.0511,100000000.0
2007-08-06 19:21:00,1.0511,1.0512,1.051,1.0511,356845224.0
2007-08-06 19:22:00,1.0511,1.0512,1.0511,1.0512,85800004.0
2007-08-06 19:23:00,1.0511,1.0511,1.051,1.051,284400011.0
2007-08-06 19:24:00,1.051,1.051,1.0509,1.051,412100002.0
2007-08-06 19:25:00,1.051,1.0511,1.051,1.0511,349000008.0
2007-08-06 19:26:00,1.0511,1.0511,1.051,1.0511,311100001.0
2007-08-06 19:27:00,1.0511,1.0511,1.0511,1.0511,228200001.0
2007-08-06 19:28:00,1.0511,1.0511,1.051,1.051,1366100003.0
2007-08-06 19:29:00,1.051,1.051,1.0509,1.051,189799999.0
2007-08-06 19:30:00,1.051,1.051,1.051,1.051,300000.0
2007-08-06 19:31:00,1.051,1.051,1.051,1.051,49300000.0
2007-08-06 19:32:00,1.0511,1.0514,1.0511,1.0514,361299999.0
2007-08-06 19:33:00,1.0515,1.0515,1.05145,1.05145,12800000.0
2007-08-06 19:34:00,1.05135,1.05135,1.0513,1.0513,20400000.0
2007-08-06 19:35:00,1.0513,1.05135,1.0513,1.0513,48600000.0
2007-08-06 19:36:00,1.05135,1.0514,1.0512,1.0513,283699999.0
2007-08-06 19:37:00,1.0513,1.0514,1.0513,1.0514,198199997.0
2007-08-06 19:38:00,1.0514,1.0516,1.0514,1.05155,466599999.0
2007-08-06 19:39:00,1.05155,1.05155,1.05145,1.05145,4800000.0
2007-08-06 19:40:00,1.05143,1.05146,1.05119,1.05146,90400000.0
2007-08-06 19:41:00,1.0515,1.0517,1.0515,1.05165,117000000.0
2007-08-06 19:42:00,1.0517,1.0517,1.05145,1.0516,987900003.0
2007-08-06 19:43:00,1.0516,1.0517,1.05155,1.0517,119999999.0
2007-08-06 19:44:00,1.0517,1.0517,1.05155,1.0517,59700000.0
2007-08-06 19:45:00,1.0517,1.0517,1.05165,1.05165,11200000.0
2007-08-06 19:46:00,1.05165,1.0517,1.05165,1.0517,2400000.0
2007-08-06 19:47:00,1.0517,1.0518,1.05165,1.0517,189800002.0
2007-08-06 19:48:00,1.0517,1.0517,1.0517,1.0517,30400001.0
2007-08-06 19:49:00,1.0517,1.0518,1.0517,1.0517,172900002.0
2007-08-06 19:50:00,1.0517,1.0517,1.0517,1.0517,130900007.0
2007-08-06 19:51:00,1.0517,1.0518,1.05165,1.0517,379600002.0
2007-08-06 19:52:00,1.05165,1.0517,1.05165,1.0517,394600006.0
2007-08-06 19:53:00,1.0517,1.0518,1.05155,1.0517,446599998.0
2007-08-06 19:54:00,1.0516,1.0517,1.0516,1.0516,178200001.0
2007-08-06 19:55:00,1.0516,1.0516,1.0516,1.0516,178400000.0
2007-08-06 19:56:00,1.0516,1.0516,1.0516,1.0516,20800000.0
2007-08-06 19:57:00,1.0517,1.0517,1.0517,1.0517,2400000.0
2007-08-06 19:58:00,1.0517,1.0517,1.0517,1.0517,1600000.0
2007-08-06 19:59:00,1.0517,1.0518,1.05165,1.0518,323700004.0
2007-08-06 20:00:00,1.0517,1.0518,1.0517,1.0518,311400003.0
2007-08-06 20:01:00,1.0518,1.0518,1.05175,1.0518,326799997.0
2007-08-06 20:02:00,1.05175,1.0518,1.0517,1.0517,638499994.0
2007-08-06 20:03:00,1.0517,1.0517,1.0517,1.0517,98000000.0
2007-08-06 20:04:00,1.0517,1.0519,1.0517,1.0519,144499994.0
2007-08-06 20:05:00,1.0519,1.053,1.0519,1.053,1989159996.0
2007-08-06 20:06:00,1.0528,1.0529,1.0527,1.0527,360599996.0
2007-08-06 20:07:00,1.0528,1.0528,1.0524,1.0525,360599996.0
2007-08-06 20:08:00,1.0525,1.0525,1.0522,1.0523,572999999.0
2007-08-06 20:09:00,1.0523,1.0524,1.0522,1.0522,327500001.0
2007-08-06 20:10:00,1.0523,1.0524,1.0522,1.0523,376100002.0
2007-08-06 20:11:00,1.0522,1.0523,1.0522,1.0523,46600000.0
2007-08-06 20:12:00,1.0522,1.0523,1.0521,1.0521,717999993.0
2007-08-06 20:13:00,1.0521,1.0522,1.0521,1.0522,470899999.0
2007-08-06 20:14:00,1.0522,1.0522,1.052,1.052,329199998.0
2007-08-06 20:15:00,1.052,1.052,1.0518,1.052,366500002.0
2007-08-06 20:16:00,1.052,1.052,1.0519,1.052,156200000.0
2007-08-06 20:17:00,1.052,1.0521,1.0519,1.0519,626500001.0
2007-08-06 20:18:00,1.052,1.052,1.05155,1.05155,497400005.0
2007-08-06 20:19:00,1.05155,1.0516,1.0513,1.0515,394099999.0
2007-08-06 20:20:00,1.0515,1.0516,1.0515,1.0516,117600000.0
2007-08-06 20:21:00,1.0516,1.0517,1.0515,1.0517,354699997.0
2007-08-06 20:22:00,1.0517,1.0519,1.0517,1.0518,615200001.0
2007-08-06 20:23:00,1.0518,1.0519,1.0518,1.0518,218199996.0
2007-08-06 20:24:00,1.0519,1.052,1.0519,1.05195,357300005.0
2007-08-06 20:25:00,1.052,1.052,1.0519,1.052,246600002.0
2007-08-06 20:26:00,1.0521,1.0522,1.0521,1.0522,298399999.0
2007-08-06 20:27:00,1.0522,1.0522,1.0522,1.0522,149600000.0
2007-08-06 20:28:00,1.0522,1.0522,1.0521,1.0521,173700001.0
2007-08-06 20:29:00,1.0523,1.0525,1.0523,1.0525,537599997.0
2007-08-06 20:30:00,1.0525,1.0525,1.0521,1.0523,949400005.0
2007-08-06 20:31:00,1.0523,1.0526,1.0523,1.0526,712199996.0
2007-08-06 20:32:00,1.0526,1.0526,1.0517,1.0519,1608400001.0
2007-08-06 20:33:00,1.0518,1.0519,1.05165,1.05165,103299999.0
2007-08-06 20:34:00,1.05165,1.0518,1.05165,1.05165,32600000.0
2007-08-06 20:35:00,1.0517,1.0517,1.0517,1.0517,3200000.0
2007-08-06 20:36:00,1.0517,1.0517,1.0517,1.0517,5600000.0
2007-08-06 20:37:00,1.05165,1.0517,1.0516,1.0517,77399999.0
2007-08-06 20:38:00,1.0517,1.0517,1.05155,1.0517,243099999.0
2007-08-06 20:39:00,1.0517,1.0521,1.0516,1.0521,652000000.0
2007-08-06 20:40:00,1.0521,1.0522,1.052,1.052,398900000.0
2007-08-06 20:41:00,1.052,1.0524,1.052,1.0524,1093499995.0
2007-08-06 20:42:00,1.0524,1.0524,1.0522,1.0522,243300002.0
2007-08-06 20:43:00,1.0523,1.0523,1.0522,1.0523,553099998.0
2007-08-06 20:44:00,1.0522,1.0523,1.0518,1.0521,1433100002.0
2007-08-06 20:45:00,1.0522,1.0522,1.0518,1.0518,740700008.0
2007-08-06 20:46:00,1.0519,1.052,1.0517,1.0517,1496800005.0
2007-08-06 20:47:00,1.05165,1.0521,1.05165,1.0521,871899993.0
2007-08-06 20:48:00,1.0521,1.0522,1.052,1.0521,1136100003.0
2007-08-06 20:49:00,1.0521,1.0522,1.052,1.0521,1118700003.0
2007-08-06 20:50:00,1.0521,1.0523,1.0521,1.0522,396499994.0
2007-08-06 20:51:00,1.0522,1.0523,1.0521,1.0522,1169299991.0
2007-08-06 20:52:00,1.0522,1.05245,1.0522,1.05245,1121900003.0
2007-08-06 20:53:00,1.05245,1.05255,1.0523,1.0525,844699998.0
2007-08-06 20:54:00,1.0525,1.0527,1.0525,1.0527,176300000.0
2007-08-06 20:55:00,1.0527,1.0527,1.05265,1.05265,128300000.0
2007-08-06 20:56:00,1.0527,1.0529,1.05255,1.0528,1323400007.0
2007-08-06 20:57:00,1.0528,1.0532,1.0527,1.0528,1054800003.0
2007-08-06 20:58:00,1.0528,1.0528,1.0525,1.0526,629400000.0
2007-08-06 20:59:00,1.0526,1.0526,1.0524,1.0525,679199997.0
2007-08-06 21:00:00,1.0526,1.0526,1.05245,1.05245,98400000.0
2007-08-06 21:01:00,1.0525,1.05265,1.0524,1.05265,308100000.0
2007-08-06 21:02:00,1.0526,1.0526,1.0524,1.0525,828600000.0
2007-08-06 21:03:00,1.0525,1.0526,1.0525,1.0526,181300000.0
2007-08-06 21:04:00,1.0526,1.0526,1.0525,1.0525,83999999.0
2007-08-06 21:05:00,1.05255,1.05255,1.0524,1.0525,120800000.0
2007-08-06 21:06:00,1.05229,1.05237,1.05214,1.05226,179399998.0
2007-08-06 21:07:00,1.0526,1.0526,1.0524,1.0524,25100000.0
2007-08-06 21:08:00,1.0524,1.0524,1.0523,1.0523,263800000.0
2007-08-06 21:09:00,1.0523,1.0523,1.052,1.052,365299998.0
2007-08-06 21:10:00,1.0521,1.0521,1.0519,1.052,544699995.0
2007-08-06 21:11:00,1.052,1.052,1.0519,1.0519,723500000.0
2007-08-06 21:12:00,1.0519,1.052,1.0519,1.052,235400002.0
2007-08-06 21:13:00,1.052,1.0522,1.052,1.052,372900001.0
2007-08-06 21:14:00,1.05173,1.0519,1.05168,1.05182,113700000.0
2007-08-06 21:15:00,1.0521,1.0521,1.0519,1.052,245200000.0
2007-08-06 21:16:00,1.052,1.0521,1.052,1.052,618999999.0
2007-08-06 21:17:00,1.052,1.052,1.0515,1.0515,1269100005.0
2007-08-06 21:18:00,1.0516,1.0519,1.0515,1.0516,1544899990.0
2007-08-06 21:19:00,1.0516,1.0518,1.0516,1.0517,1179699994.0
2007-08-06 21:20:00,1.0517,1.0518,1.0517,1.0518,398100000.0
2007-08-06 21:21:00,1.0518,1.0523,1.0517,1.0519,1046300006.0
2007-08-06 21:22:00,1.0519,1.0522,1.0519,1.0521,387200000.0
2007-08-06 21:23:00,1.0522,1.0525,1.0522,1.0523,483600002.0
2007-08-06 21:24:00,1.0523,1.0523,1.0523,1.0523,10300000.0
2007-08-06 21:25:00,1.0522,1.0523,1.0522,1.0522,113200000.0
2007-08-06 21:26:00,1.0522,1.0522,1.0519,1.0519,592499998.0
2007-08-06 21:27:00,1.0519,1.0519,1.0518,1.0518,222300000.0
2007-08-06 21:28:00,1.0519,1.0519,1.0519,1.0519,159200000.0
2007-08-06 21:29:00,1.052,1.0521,1.052,1.0521,293200003.0
2007-08-06 21:30:00,1.052,1.052,1.0517,1.0518,646400000.0
2007-08-06 21:31:00,1.0518,1.0518,1.0516,1.0516,692999994.0
2007-08-06 21:32:00,1.0516,1.0516,1.0515,1.0516,553500011.0
2007-08-06 21:33:00,1.0516,1.0518,1.0516,1.0517,865300000.0
2007-08-06 21:34:00,1.0517,1.052,1.0517,1.052,669700001.0
2007-08-06 21:35:00,1.052,1.0522,1.0519,1.0519,1367599995.0
2007-08-06 21:36:00,1.0519,1.052,1.0518,1.0519,663300001.0
2007-08-06 21:37:00,1.0519,1.0519,1.0516,1.0516,319599998.0
2007-08-06 21:38:00,1.0516,1.0516,1.0516,1.0516,49400000.0
2007-08-06 21:39:00,1.0516,1.0516,1.0514,1.0514,486799996.0
2007-08-06 21:40:00,1.0514,1.0515,1.0512,1.0512,282699998.0
2007-08-06 21:41:00,1.0512,1.0514,1.0511,1.0513,170600000.0
2007-08-06 21:42:00,1.0513,1.0514,1.0512,1.0512,1077700003.0
2007-08-06 21:43:00,1.0513,1.0513,1.0512,1.0513,271500001.0
2007-08-06 21:44:00,1.0513,1.0513,1.0512,1.0512,78000002.0
2007-08-06 21:45:00,1.0513,1.0513,1.0513,1.0513,222100000.0
2007-08-06 21:46:00,1.0513,1.0513,1.0513,1.0513,106099999.0
2007-08-06 21:47:00,1.0513,1.0513,1.0513,1.0513,96700002.0
2007-08-06 21:48:00,1.0513,1.0513,1.0511,1.0511,217299998.0
2007-08-06 21:49:00,1.0511,1.0511,1.0508,1.0509,242100000.0
2007-08-06 21:50:00,1.05095,1.0513,1.05095,1.0513,497100005.0
2007-08-06 21:51:00,1.0513,1.0513,1.0511,1.0511,241599995.0
2007-08-06 21:52:00,1.0512,1.0512,1.0512,1.0512,9600000.0
2007-08-06 21:53:00,1.0512,1.0513,1.0511,1.0512,475700000.0
2007-08-06 21:54:00,1.0512,1.0513,1.0511,1.0513,344600000.0
2007-08-06 21:55:00,1.0514,1.0517,1.0513,1.0517,579199998.0
2007-08-06 21:56:00,1.0517,1.0518,1.0517,1.0517,349099998.0
2007-08-06 21:57:00,1.0518,1.0518,1.0518,1.0518,86700000.0
2007-08-06 21:58:00,1.0518,1.0518,1.0517,1.0518,56600000.0
2007-08-06 21:59:00,1.0518,1.0519,1.0517,1.0517,291300001.0
2007-08-06 22:00:00,1.0517,1.0517,1.05145,1.0517,815400000.0
2007-08-06 22:01:00,1.0516,1.0517,1.0515,1.0516,712300002.0
2007-08-06 22:02:00,1.0516,1.0517,1.0516,1.0517,176400000.0
2007-08-06 22:03:00,1.0517,1.0518,1.0517,1.0517,297000000.0
2007-08-06 22:04:00,1.0517,1.0518,1.0515,1.0517,436799997.0
2007-08-06 22:05:00,1.0516,1.0517,1.0516,1.0517,195800002.0
2007-08-06 22:06:00,1.0516,1.0517,1.0516,1.0517,313799998.0
2007-08-06 22:07:00,1.0517,1.0518,1.0517,1.0518,398599999.0
2007-08-06 22:08:00,1.0518,1.0522,1.0518,1.0521,654799999.0
2007-08-06 22:09:00,1.052,1.0521,1.0517,1.0518,976299993.0
2007-08-06 22:10:00,1.0518,1.052,1.0518,1.0519,436899994.0
2007-08-06 22:11:00,1.052,1.0522,1.052,1.0522,758199989.0
2007-08-06 22:12:00,1.0522,1.0523,1.0522,1.0523,177200000.0
2007-08-06 22:13:00,1.0523,1.0523,1.0522,1.0522,17200000.0
2007-08-06 22:14:00,1.0522,1.0522,1.052,1.052,173200000.0
2007-08-06 22:15:00,1.052,1.0521,1.052,1.0521,104000002.0
2007-08-06 22:16:00,1.0521,1.0522,1.0519,1.0521,439500009.0
2007-08-06 22:17:00,1.052,1.052,1.052,1.052,155400001.0
2007-08-06 22:18:00,1.052,1.052,1.052,1.052,39200000.0
2007-08-06 22:19:00,1.0519,1.05195,1.0519,1.05195,156100000.0
2007-08-06 22:20:00,1.052,1.052,1.052,1.052,44000000.0
2007-08-06 22:21:00,1.05157,1.0518,1.05157,1.0518,91499995.0
2007-08-06 22:22:00,1.052,1.052,1.052,1.052,5800000.0
2007-08-06 22:23:00,1.052,1.052,1.052,1.052,66400000.0
2007-08-06 22:24:00,1.052,1.0521,1.052,1.0521,282399992.0
2007-08-06 22:25:00,1.052,1.0521,1.052,1.0521,62799999.0
2007-08-06 22:26:00,1.0521,1.0523,1.0521,1.0523,153000000.0
2007-08-06 22:27:00,1.0523,1.0523,1.0521,1.0523,229999999.0
2007-08-06 22:28:00,1.05215,1.0523,1.05215,1.05215,314500005.0
2007-08-06 22:29:00,1.0522,1.0522,1.05215,1.0522,211300003.0
2007-08-06 22:30:00,1.0522,1.0522,1.0522,1.0522,220600004.0
2007-08-06 22:31:00,1.0522,1.0522,1.05215,1.0522,200600003.0
2007-08-06 22:32:00,1.0522,1.0522,1.052,1.052,254000005.0
2007-08-06 22:33:00,1.052,1.0521,1.052,1.0521,75300001.0
2007-08-06 22:34:00,1.0521,1.0521,1.0521,1.0521,143100000.0
2007-08-06 22:35:00,1.0518,1.05189,1.0518,1.05186,72000000.0
2007-08-06 22:36:00,1.0521,1.0522,1.0521,1.0521,211399999.0
2007-08-06 22:37:00,1.0521,1.0521,1.0521,1.0521,178900000.0
2007-08-06 22:38:00,1.05196,1.05196,1.05189,1.05189,400000.0
2007-08-06 22:39:00,1.0521,1.0521,1.0521,1.0521,42200000.0
2007-08-06 22:40:00,1.0521,1.0521,1.0521,1.0521,41400000.0
2007-08-06 22:41:00,1.0521,1.0521,1.0521,1.0521,136800000.0
2007-08-06 22:42:00,1.0521,1.0525,1.0521,1.0525,314700005.0
2007-08-06 22:43:00,1.0525,1.0525,1.0521,1.0521,189400000.0
2007-08-06 22:44:00,1.052,1.0523,1.052,1.0523,75200003.0
2007-08-06 22:45:00,1.05202,1.05206,1.05194,1.05194,261600008.0
2007-08-06 22:46:00,1.0523,1.0523,1.0523,1.0523,24000000.0
2007-08-06 22:47:00,1.0523,1.0523,1.0523,1.0523,4000000.0
2007-08-06 22:48:00,1.0524,1.0524,1.0521,1.0522,283000002.0
2007-08-06 22:49:00,1.0524,1.0525,1.0522,1.0524,359699996.0
2007-08-06 22:50:00,1.0524,1.0524,1.0524,1.0524,196299997.0
2007-08-06 22:51:00,1.0524,1.0524,1.0523,1.0524,251299997.0
2007-08-06 22:52:00,1.0524,1.0525,1.0523,1.0523,363400001.0
2007-08-06 22:53:00,1.0525,1.0525,1.0525,1.0525,50400000.0
2007-08-06 22:54:00,1.0525,1.0525,1.0523,1.0524,247200002.0
2007-08-06 22:55:00,1.0524,1.0524,1.0524,1.0524,197800001.0
2007-08-06 22:56:00,1.0524,1.0524,1.0523,1.0524,342900004.0
2007-08-06 22:57:00,1.0524,1.0524,1.0522,1.0523,74900000.0
2007-08-06 22:58:00,1.0522,1.0525,1.0522,1.0525,111399998.0
2007-08-06 22:59:00,1.0525,1.0526,1.0525,1.0526,18300000.0
2007-08-06 23:00:00,1.0525,1.0525,1.0524,1.0525,18700000.0
2007-08-06 23:01:00,1.0525,1.0525,1.0525,1.0525,4600000.0
2007-08-06 23:02:00,1.0525,1.0525,1.0525,1.0525,4600000.0
2007-08-06 23:03:00,1.0524,1.0524,1.0524,1.0524,15900000.0
2007-08-06 23:04:00,1.0524,1.0524,1.0522,1.0522,35799999.0
2007-08-06 23:05:00,1.0522,1.0524,1.0522,1.0524,81200000.0
2007-08-06 23:06:00,1.0524,1.0524,1.0524,1.0524,23100000.0
2007-08-06 23:07:00,1.0524,1.0525,1.0524,1.0524,146900001.0
2007-08-06 23:08:00,1.0525,1.0525,1.052,1.0522,225900003.0
2007-08-06 23:09:00,1.0523,1.0524,1.052,1.052,84900000.0
2007-08-06 23:10:00,1.052,1.0521,1.052,1.0521,30900000.0
2007-08-06 23:11:00,1.0519,1.052,1.05187,1.0519,411000008.0
2007-08-06 23:12:00,1.0519,1.0519,1.0519,1.0519,69300000.0
2007-08-06 23:13:00,1.0521,1.0524,1.0521,1.05235,187500004.0
2007-08-06 23:14:00,1.0524,1.0524,1.05235,1.05235,66100003.0
2007-08-06 23:15:00,1.0524,1.0524,1.05235,1.05235,66100003.0
2007-08-06 23:16:00,1.05247,1.05247,1.05236,1.05241,44000000.0
2007-08-06 23:17:00,1.0524,1.0524,1.0523,1.0523,67200000.0
2007-08-06 23:18:00,1.0523,1.0523,1.05155,1.05155,88400000.0
2007-08-06 23:19:00,1.0516,1.0517,1.0515,1.0517,52400000.0
2007-08-06 23:20:00,1.0517,1.0517,1.0513,1.0517,100000000.0
2007-08-06 23:21:00,1.05153,1.05166,1.05153,1.05166,77500000.0
2007-08-06 23:22:00,1.0517,1.0517,1.0516,1.0516,23600000.0
2007-08-06 23:23:00,1.0513,1.0517,1.0513,1.0517,39000000.0
2007-08-06 23:24:00,1.0516,1.05165,1.05153,1.05155,129699998.0
2007-08-06 23:25:00,1.05153,1.0516,1.05153,1.05155,529299996.0
2007-08-06 23:26:00,1.0519,1.0521,1.0519,1.0521,221100000.0
2007-08-06 23:27:00,1.05185,1.05185,1.05185,1.05185,93000000.0
2007-08-06 23:28:00,1.0518,1.05185,1.0518,1.05185,74400000.0
2007-08-06 23:29:00,1.0521,1.05245,1.0521,1.0523,75000001.0
2007-08-06 23:30:00,1.0523,1.0523,1.0521,1.0521,141800000.0
2007-08-06 23:31:00,1.0521,1.0521,1.0519,1.052,259300002.0
2007-08-06 23:32:00,1.0517,1.0517,1.05145,1.05145,234100002.0
2007-08-06 23:33:00,1.0516,1.0516,1.0513,1.0516,162800000.0
2007-08-06 23:34:00,1.05137,1.05143,1.05137,1.05143,126600001.0
2007-08-06 23:35:00,1.0516,1.0516,1.0512,1.0515,41800000.0
2007-08-06 23:36:00,1.0515,1.0515,1.0512,1.0515,112800000.0
2007-08-06 23:37:00,1.0515,1.0515,1.0512,1.0513,83600000.0
2007-08-06 23:38:00,1.0513,1.0513,1.05125,1.05125,20000000.0
2007-08-06 23:39:00,1.05115,1.05118,1.05115,1.05118,4800000.0
2007-08-06 23:40:00,1.0513,1.0513,1.0513,1.0513,12000000.0
2007-08-06 23:41:00,1.0513,1.0513,1.0513,1.0513,12000000.0
2007-08-06 23:42:00,1.05135,1.0515,1.0506,1.0506,254099999.0
2007-08-06 23:43:00,1.0505,1.0513,1.0505,1.051,347099998.0
2007-08-06 23:44:00,1.051,1.051,1.0491,1.0494,851899994.0
2007-08-06 23:45:00,1.0494,1.0495,1.04915,1.0493,770399996.0
2007-08-06 23:46:00,1.0491,1.0495,1.0489,1.049,1260300007.0
2007-08-06 23:47:00,1.0491,1.0491,1.0489,1.049,299100002.0
2007-08-06 23:48:00,1.0491,1.0491,1.0489,1.049,210100000.0
2007-08-06 23:49:00,1.0489,1.0492,1.0488,1.0492,607500003.0
2007-08-06 23:50:00,1.0492,1.0494,1.0492,1.0493,415500000.0
2007-08-06 23:51:00,1.0493,1.0496,1.0493,1.0494,353800000.0
2007-08-06 23:52:00,1.0494,1.0501,1.0494,1.0498,601100004.0
2007-08-06 23:53:00,1.0498,1.0498,1.0495,1.0495,198900002.0
2007-08-06 23:54:00,1.0496,1.0496,1.0493,1.0493,136099999.0
2007-08-06 23:55:00,1.0493,1.0493,1.0493,1.0493,61500000.0
2007-08-06 23:56:00,1.0494,1.05,1.0494,1.05,233600000.0
2007-08-06 23:57:00,1.0499,1.05,1.0499,1.05,54300000.0
2007-08-06 23:58:00,1.0498,1.0504,1.0498,1.0504,282800000.0
2007-08-06 23:59:00,1.0504,1.0507,1.0502,1.0505,456500001.0
2007-08-07 00:00:00,1.0506,1.0507,1.0504,1.0505,555899999.0
2007-08-07 00:01:00,1.0506,1.0506,1.0505,1.0505,227800000.0
2007-08-07 00:02:00,1.0505,1.0505,1.0505,1.0505,322999998.0
2007-08-07 00:03:00,1.0505,1.0505,1.0504,1.0504,183599999.0
2007-08-07 00:04:00,1.0505,1.0505,1.0504,1.0504,70800000.0
2007-08-07 00:05:00,1.0505,1.0506,1.0505,1.0506,276600001.0
2007-08-07 00:06:00,1.0505,1.0509,1.0505,1.0509,280299997.0
2007-08-07 00:07:00,1.0509,1.051,1.0507,1.0507,679299998.0
2007-08-07 00:08:00,1.0509,1.051,1.0508,1.0508,147000000.0
2007-08-07 00:09:00,1.0508,1.051,1.0508,1.051,132400000.0
2007-08-07 00:10:00,1.051,1.051,1.051,1.051,110400000.0
2007-08-07 00:11:00,1.051,1.051,1.0509,1.051,47000000.0
2007-08-07 00:12:00,1.051,1.0511,1.051,1.0511,56800000.0
2007-08-07 00:13:00,1.051,1.051,1.05075,1.0509,443800002.0
2007-08-07 00:14:00,1.0509,1.0511,1.0509,1.051,275400001.0
2007-08-07 00:15:00,1.051,1.051,1.051,1.051,125300000.0
2007-08-07 00:16:00,1.051,1.051,1.0509,1.051,140200000.0
2007-08-07 00:17:00,1.0511,1.0511,1.0509,1.051,200199999.0
2007-08-07 00:18:00,1.051,1.051,1.0509,1.0509,77299999.0
2007-08-07 00:19:00,1.051,1.051,1.051,1.051,33400000.0
2007-08-07 00:20:00,1.051,1.051,1.051,1.051,53700000.0
2007-08-07 00:21:00,1.051,1.0512,1.051,1.0512,318000000.0
2007-08-07 00:22:00,1.0512,1.0513,1.0512,1.0513,247499999.0
2007-08-07 00:23:00,1.0514,1.0516,1.0514,1.0514,294899997.0
2007-08-07 00:24:00,1.0514,1.0515,1.0514,1.0515,87899999.0
2007-08-07 00:25:00,1.0515,1.0515,1.0512,1.0512,225700000.0
2007-08-07 00:26:00,1.0512,1.0513,1.0511,1.0511,252799999.0
2007-08-07 00:27:00,1.0512,1.0512,1.0512,1.0512,35000000.0
2007-08-07 00:28:00,1.0512,1.0512,1.0512,1.0512,65000000.0
2007-08-07 00:29:00,1.0512,1.0512,1.0512,1.0512,30600000.0
2007-08-07 00:30:00,1.0512,1.0512,1.051,1.051,259500001.0
2007-08-07 00:31:00,1.051,1.051,1.051,1.051,20000000.0
2007-08-07 00:32:00,1.051,1.051,1.051,1.051,20000000.0
2007-08-07 00:33:00,1.051,1.051,1.051,1.051,179300000.0
2007-08-07 00:34:00,1.051,1.051,1.0509,1.0509,79100000.0
2007-08-07 00:35:00,1.05096,1.05096,1.05058,1.05058,73600000.0
2007-08-07 00:36:00,1.051,1.051,1.051,1.051,147999999.0
2007-08-07 00:37:00,1.051,1.051,1.051,1.051,259999997.0
2007-08-07 00:38:00,1.051,1.051,1.051,1.051,87199999.0
2007-08-07 00:39:00,1.05104,1.05115,1.05092,1.05092,395600001.0
2007-08-07 00:40:00,1.051,1.051,1.051,1.051,22400000.0
2007-08-07 00:41:00,1.0512,1.0512,1.0512,1.0512,98900000.0
2007-08-07 00:42:00,1.0512,1.0515,1.0512,1.0514,418599999.0
2007-08-07 00:43:00,1.0514,1.0514,1.0514,1.0514,4000000.0
2007-08-07 00:44:00,1.0515,1.0515,1.0514,1.0515,150699998.0
2007-08-07 00:45:00,1.0515,1.0515,1.0515,1.0515,8400000.0
2007-08-07 00:46:00,1.0515,1.0515,1.0515,1.0515,8400000.0
2007-08-07 00:47:00,1.0515,1.0516,1.0515,1.0516,56300000.0
2007-08-07 00:48:00,1.0516,1.0516,1.0516,1.0516,4200000.0
2007-08-07 00:49:00,1.0516,1.0516,1.0515,1.0515,51300000.0
2007-08-07 00:50:00,1.0515,1.0515,1.05125,1.0513,125899999.0
2007-08-07 00:51:00,1.0515,1.0516,1.0514,1.0515,138800000.0
2007-08-07 00:52:00,1.0515,1.0516,1.0515,1.0515,34700000.0
2007-08-07 00:53:00,1.05116,1.05126,1.05116,1.05126,114600000.0
2007-08-07 00:54:00,1.0515,1.0516,1.0515,1.0516,231100000.0
2007-08-07 00:55:00,1.0517,1.0517,1.0516,1.0516,78400000.0
2007-08-07 00:56:00,1.0516,1.05175,1.0515,1.0515,361600009.0
2007-08-07 00:57:00,1.0516,1.0517,1.0516,1.0517,12400000.0
2007-08-07 00:58:00,1.0517,1.0518,1.0516,1.0517,127000000.0
2007-08-07 00:59:00,1.0517,1.0517,1.0517,1.0517,98400000.0
2007-08-07 01:00:00,1.0517,1.0517,1.0517,1.0517,27200000.0
2007-08-07 01:01:00,1.0517,1.0517,1.0517,1.0517,13600000.0
2007-08-07 01:02:00,1.0517,1.0518,1.0517,1.0518,208600000.0
2007-08-07 01:03:00,1.0518,1.052,1.0518,1.0519,228499996.0
2007-08-07 01:04:00,1.0519,1.052,1.0518,1.0519,201199994.0
2007-08-07 01:05:00,1.0519,1.052,1.0518,1.0519,384800001.0
2007-08-07 01:06:00,1.0519,1.0519,1.0518,1.0519,99300001.0
2007-08-07 01:07:00,1.0519,1.0519,1.0518,1.0518,13800000.0
2007-08-07 01:08:00,1.0519,1.052,1.0518,1.0518,42200000.0
2007-08-07 01:09:00,1.0518,1.0519,1.0517,1.0517,214500000.0
2007-08-07 01:10:00,1.0517,1.0517,1.0517,1.0517,8600000.0
2007-08-07 01:11:00,1.0517,1.0518,1.0517,1.0518,12800000.0
2007-08-07 01:12:00,1.05147,1.05147,1.05133,1.05133,55200000.0
2007-08-07 01:13:00,1.0518,1.0518,1.0518,1.0518,28600000.0
2007-08-07 01:14:00,1.0518,1.0518,1.0518,1.0518,14200000.0
2007-08-07 01:15:00,1.0518,1.0518,1.0518,1.0518,35400000.0
2007-08-07 01:16:00,1.0518,1.0518,1.0517,1.0517,55099999.0
2007-08-07 01:17:00,1.05143,1.05143,1.05138,1.0514,153699998.0
2007-08-07 01:18:00,1.0518,1.0518,1.0516,1.0517,679200000.0
2007-08-07 01:19:00,1.0517,1.0517,1.0517,1.0517,12200000.0
2007-08-07 01:20:00,1.0517,1.05175,1.0515,1.0517,376900001.0
2007-08-07 01:21:00,1.05165,1.0517,1.0515,1.0515,129000002.0
2007-08-07 01:22:00,1.0515,1.0517,1.0515,1.0517,192900001.0
2007-08-07 01:23:00,1.0517,1.05175,1.0517,1.05175,18500000.0
2007-08-07 01:24:00,1.05175,1.05175,1.05175,1.05175,2400000.0
2007-08-07 01:25:00,1.05149,1.05157,1.05149,1.05157,97800001.0
2007-08-07 01:26:00,1.05147,1.0515,1.05145,1.05145,46500001.0
2007-08-07 01:27:00,1.05145,1.05145,1.05138,1.05138,21200000.0
2007-08-07 01:28:00,1.05138,1.05155,1.05138,1.05155,135900002.0
2007-08-07 01:29:00,1.05175,1.05175,1.0517,1.0517,74200000.0
2007-08-07 01:30:00,1.0517,1.05175,1.05165,1.05175,28100000.0
2007-08-07 01:31:00,1.0514,1.05145,1.05138,1.05144,156200000.0
2007-08-07 01:32:00,1.05175,1.05175,1.0516,1.05165,24400000.0
2007-08-07 01:33:00,1.05165,1.05165,1.05165,1.05165,4800000.0
2007-08-07 01:34:00,1.05165,1.05165,1.05165,1.05165,4000000.0
2007-08-07 01:35:00,1.05143,1.05145,1.05138,1.0514,12500000.0
2007-08-07 01:36:00,1.05165,1.05165,1.0515,1.0516,28600000.0
2007-08-07 01:37:00,1.0516,1.0516,1.0516,1.0516,4800000.0
2007-08-07 01:38:00,1.0514,1.0514,1.05138,1.0514,17600000.0
2007-08-07 01:39:00,1.0516,1.0516,1.0516,1.0516,5600000.0
2007-08-07 01:40:00,1.0516,1.0516,1.0516,1.0516,70700000.0
2007-08-07 01:41:00,1.05141,1.05144,1.05137,1.05137,8000000.0
2007-08-07 01:42:00,1.0516,1.0516,1.0516,1.0516,1600000.0
2007-08-07 01:43:00,1.05133,1.05151,1.0513,1.05151,331800000.0
2007-08-07 01:44:00,1.0516,1.0516,1.0515,1.0515,93600000.0
2007-08-07 01:45:00,1.0515,1.0516,1.0515,1.0516,170399998.0
2007-08-07 01:46:00,1.0516,1.0516,1.0516,1.0516,29600000.0
2007-08-07 01:47:00,1.05126,1.05133,1.05124,1.05133,6900000.0
2007-08-07 01:48:00,1.05135,1.0514,1.05135,1.0514,38800000.0
2007-08-07 01:49:00,1.05131,1.05134,1.05131,1.05134,3200000.0
2007-08-07 01:50:00,1.0516,1.0516,1.05155,1.0516,20000000.0
2007-08-07 01:51:00,1.0513,1.0513,1.0513,1.0513,12800000.0
2007-08-07 01:52:00,1.05133,1.05141,1.05132,1.05141,63800000.0
2007-08-07 01:53:00,1.0516,1.0516,1.05155,1.05155,26400000.0
2007-08-07 01:54:00,1.0516,1.0516,1.0516,1.0516,4000000.0
2007-08-07 01:55:00,1.05138,1.05138,1.05138,1.05138,4800000.0
2007-08-07 01:56:00,1.05129,1.05138,1.05129,1.05138,14800000.0
2007-08-07 01:57:00,1.05143,1.05145,1.0514,1.05143,14400000.0
2007-08-07 01:58:00,1.05143,1.05143,1.0514,1.05143,12400000.0
2007-08-07 01:59:00,1.05155,1.05165,1.05155,1.05165,26800000.0
2007-08-07 02:00:00,1.05165,1.05165,1.05165,1.05165,4800000.0
2007-08-07 02:01:00,1.05165,1.05165,1.0516,1.05165,15500000.0
2007-08-07 02:02:00,1.05165,1.05175,1.05165,1.05175,10500000.0
2007-08-07 02:03:00,1.05175,1.05175,1.05175,1.05175,6400000.0
2007-08-07 02:04:00,1.05175,1.05175,1.05175,1.05175,4800000.0
2007-08-07 02:05:00,1.05175,1.05175,1.0517,1.05175,36200001.0
2007-08-07 02:06:00,1.05175,1.05175,1.0516,1.0516,52900000.0
2007-08-07 02:07:00,1.05165,1.05165,1.0516,1.05165,50300000.0
2007-08-07 02:08:00,1.05148,1.05148,1.05141,1.05145,47600000.0
2007-08-07 02:09:00,1.05133,1.05141,1.05129,1.05135,161400002.0
2007-08-07 02:10:00,1.05145,1.0515,1.05137,1.0515,219400006.0
2007-08-07 02:11:00,1.05165,1.05165,1.0516,1.0516,41000000.0
2007-08-07 02:12:00,1.05165,1.05165,1.05165,1.05165,5800000.0
2007-08-07 02:13:00,1.05165,1.0517,1.05165,1.0517,3900000.0
2007-08-07 02:14:00,1.0517,1.0518,1.05165,1.0518,7900000.0
2007-08-07 02:15:00,1.0518,1.0519,1.0518,1.0519,26000000.0
2007-08-07 02:16:00,1.0519,1.0526,1.0518,1.0526,344600000.0
2007-08-07 02:17:00,1.0526,1.0527,1.0524,1.05255,410499998.0
2007-08-07 02:18:00,1.05255,1.05255,1.0525,1.0525,52000000.0
2007-08-07 02:19:00,1.05255,1.05255,1.05235,1.05235,354299999.0
2007-08-07 02:20:00,1.0524,1.05245,1.05235,1.05245,110099996.0
2007-08-07 02:21:00,1.0525,1.0525,1.05245,1.0525,16400000.0
2007-08-07 02:22:00,1.0525,1.0525,1.0525,1.0525,12000000.0
2007-08-07 02:23:00,1.0525,1.0525,1.05245,1.05245,14400000.0
2007-08-07 02:24:00,1.0525,1.0526,1.0525,1.0526,13800000.0
2007-08-07 02:25:00,1.0526,1.0526,1.0525,1.0525,47900000.0
2007-08-07 02:26:00,1.05255,1.0526,1.05255,1.0526,13300000.0
2007-08-07 02:27:00,1.0526,1.0526,1.05245,1.05245,178200000.0
2007-08-07 02:28:00,1.0524,1.0524,1.0523,1.0523,149100000.0
2007-08-07 02:29:00,1.0523,1.0523,1.0522,1.05225,127800004.0
2007-08-07 02:30:00,1.0522,1.0522,1.052,1.0521,502000003.0
2007-08-07 02:31:00,1.05215,1.0522,1.05205,1.05205,132000001.0
2007-08-07 02:32:00,1.05205,1.0522,1.05205,1.0522,19200000.0
2007-08-07 02:33:00,1.0522,1.05225,1.0522,1.05225,37600000.0
2007-08-07 02:34:00,1.05225,1.05235,1.05225,1.05235,26400000.0
2007-08-07 02:35:00,1.05235,1.0524,1.05235,1.0524,50400000.0
2007-08-07 02:36:00,1.0524,1.0524,1.0524,1.0524,56000000.0
2007-08-07 02:37:00,1.0524,1.0524,1.0524,1.0524,20800000.0
2007-08-07 02:38:00,1.0523,1.0523,1.0523,1.0523,174400001.0
2007-08-07 02:39:00,1.0523,1.0523,1.05225,1.0523,80800000.0
2007-08-07 02:40:00,1.0523,1.05235,1.0523,1.05235,40600001.0
2007-08-07 02:41:00,1.05235,1.05235,1.05235,1.05235,8000000.0
2007-08-07 02:42:00,1.05235,1.05235,1.05225,1.0523,158399998.0
2007-08-07 02:43:00,1.0523,1.0523,1.05225,1.05225,49300000.0
2007-08-07 02:44:00,1.0523,1.0523,1.05225,1.0523,56800000.0
2007-08-07 02:45:00,1.0523,1.0523,1.0523,1.0523,21100000.0
2007-08-07 02:46:00,1.0523,1.0523,1.0523,1.0523,9000000.0
2007-08-07 02:47:00,1.05204,1.05213,1.05193,1.05212,234300000.0
2007-08-07 02:48:00,1.05204,1.05205,1.05203,1.05205,26200000.0
2007-08-07 02:49:00,1.0523,1.05235,1.0523,1.05235,12200000.0
2007-08-07 02:50:00,1.05215,1.05215,1.05205,1.05209,52400000.0
2007-08-07 02:51:00,1.0523,1.0523,1.05225,1.05225,53600000.0
2007-08-07 02:52:00,1.0522,1.0522,1.052,1.052,171200002.0
2007-08-07 02:53:00,1.052,1.052,1.052,1.052,118600000.0
2007-08-07 02:54:00,1.052,1.0521,1.052,1.0521,145699999.0
2007-08-07 02:55:00,1.05205,1.0521,1.052,1.052,96500001.0
2007-08-07 02:56:00,1.0521,1.0522,1.0521,1.0521,22700000.0
2007-08-07 02:57:00,1.0521,1.0521,1.0521,1.0521,1000000.0
2007-08-07 02:58:00,1.05205,1.05205,1.052,1.052,22400000.0
2007-08-07 02:59:00,1.052,1.052,1.052,1.052,49600000.0
2007-08-07 03:00:00,1.052,1.052,1.052,1.052,48600000.0
2007-08-07 03:01:00,1.052,1.052,1.05195,1.052,35800000.0
2007-08-07 03:02:00,1.052,1.0521,1.052,1.052,313999997.0
2007-08-07 03:03:00,1.052,1.052,1.052,1.052,186399992.0
2007-08-07 03:04:00,1.052,1.052,1.05195,1.052,127299995.0
2007-08-07 03:05:00,1.052,1.052,1.052,1.052,63600000.0
2007-08-07 03:06:00,1.052,1.052,1.05195,1.05195,121000000.0
2007-08-07 03:07:00,1.052,1.052,1.052,1.052,23900000.0
2007-08-07 03:08:00,1.052,1.052,1.052,1.052,95600000.0
2007-08-07 03:09:00,1.052,1.052,1.052,1.052,121700000.0
2007-08-07 03:10:00,1.052,1.0521,1.052,1.0521,146299998.0
2007-08-07 03:11:00,1.052,1.0522,1.052,1.0522,53499998.0
2007-08-07 03:12:00,1.0522,1.0523,1.0522,1.0523,78400000.0
2007-08-07 03:13:00,1.0523,1.0523,1.0523,1.0523,15200000.0
2007-08-07 03:14:00,1.0523,1.0525,1.0523,1.0525,183200000.0
2007-08-07 03:15:00,1.0525,1.0525,1.0525,1.0525,9600000.0
2007-08-07 03:16:00,1.0525,1.0525,1.05245,1.05245,132400000.0
2007-08-07 03:17:00,1.0525,1.0525,1.05245,1.0525,287800000.0
2007-08-07 03:18:00,1.0525,1.0525,1.0525,1.0525,128200000.0
2007-08-07 03:19:00,1.0525,1.0525,1.0525,1.0525,311199995.0
2007-08-07 03:20:00,1.0525,1.0529,1.0525,1.0529,365399998.0
2007-08-07 03:21:00,1.0529,1.05315,1.0528,1.0531,474500000.0
2007-08-07 03:22:00,1.0531,1.0531,1.0529,1.0529,251899997.0
2007-08-07 03:23:00,1.0529,1.0529,1.05285,1.05285,154499996.0
2007-08-07 03:24:00,1.0529,1.0529,1.0529,1.0529,73600000.0
2007-08-07 03:25:00,1.0529,1.05295,1.0529,1.05295,121600000.0
2007-08-07 03:26:00,1.05263,1.05274,1.05248,1.05274,77200000.0
2007-08-07 03:27:00,1.05295,1.05295,1.0529,1.0529,346300003.0
2007-08-07 03:28:00,1.0529,1.0529,1.0529,1.0529,89600000.0
2007-08-07 03:29:00,1.0529,1.05295,1.0529,1.0529,123899999.0
2007-08-07 03:30:00,1.05295,1.05295,1.05295,1.05295,3200000.0
2007-08-07 03:31:00,1.05295,1.05295,1.05295,1.05295,3200000.0
2007-08-07 03:32:00,1.0529,1.0529,1.05285,1.0529,190600001.0
2007-08-07 03:33:00,1.0529,1.0532,1.0529,1.0532,464100000.0
2007-08-07 03:34:00,1.0532,1.0534,1.0531,1.0534,312000000.0
2007-08-07 03:35:00,1.0535,1.0537,1.0535,1.0536,491600000.0
2007-08-07 03:36:00,1.0536,1.0538,1.0536,1.05365,571200003.0
2007-08-07 03:37:00,1.05365,1.05365,1.0532,1.0535,1365000004.0
2007-08-07 03:38:00,1.0535,1.0535,1.05325,1.0533,269299996.0
2007-08-07 03:39:00,1.0533,1.0536,1.05315,1.0533,461299999.0
2007-08-07 03:40:00,1.0532,1.0532,1.0532,1.0532,304300004.0
2007-08-07 03:41:00,1.05315,1.0532,1.05315,1.05315,266199994.0
2007-08-07 03:42:00,1.0532,1.0532,1.05315,1.0532,356199995.0
2007-08-07 03:43:00,1.0532,1.0533,1.05315,1.05325,244699997.0
2007-08-07 03:44:00,1.0533,1.0535,1.0533,1.0535,184999997.0
2007-08-07 03:45:00,1.0535,1.0536,1.0532,1.0532,379299998.0
2007-08-07 03:46:00,1.0532,1.0532,1.0532,1.0532,208599997.0
2007-08-07 03:47:00,1.0532,1.0533,1.05315,1.0533,135000000.0
2007-08-07 03:48:00,1.05325,1.0533,1.05325,1.0533,59500000.0
2007-08-07 03:49:00,1.0533,1.0533,1.05315,1.0532,176499999.0
2007-08-07 03:50:00,1.0532,1.0532,1.05285,1.0529,678699993.0
2007-08-07 03:51:00,1.05285,1.0529,1.0526,1.05265,907999996.0
2007-08-07 03:52:00,1.0527,1.05275,1.0524,1.05265,745200010.0
2007-08-07 03:53:00,1.05276,1.05276,1.05225,1.05241,92100000.0
2007-08-07 03:54:00,1.05265,1.05265,1.0526,1.0526,33200000.0
2007-08-07 03:55:00,1.0526,1.0528,1.0526,1.05275,212699999.0
2007-08-07 03:56:00,1.0527,1.05295,1.0527,1.0529,300899997.0
2007-08-07 03:57:00,1.0529,1.0529,1.0529,1.0529,6400000.0
2007-08-07 03:58:00,1.05248,1.0525,1.05235,1.0525,35100000.0
2007-08-07 03:59:00,1.0529,1.0529,1.0527,1.0528,171199999.0
2007-08-07 04:00:00,1.0528,1.05285,1.05275,1.05275,54300000.0
2007-08-07 04:01:00,1.05275,1.05285,1.05275,1.05285,47200000.0
2007-08-07 04:02:00,1.0528,1.0529,1.0528,1.0529,253600002.0
2007-08-07 04:03:00,1.0529,1.0529,1.0529,1.0529,32700001.0
2007-08-07 04:04:00,1.05278,1.05289,1.05256,1.05271,193000001.0
2007-08-07 04:05:00,1.0529,1.053,1.0529,1.053,85299998.0
2007-08-07 04:06:00,1.053,1.053,1.05285,1.053,614200002.0
2007-08-07 04:07:00,1.053,1.053,1.053,1.053,12000000.0
2007-08-07 04:08:00,1.053,1.053,1.0529,1.0529,42299999.0
2007-08-07 04:09:00,1.05249,1.05274,1.05237,1.05274,79400002.0
2007-08-07 04:10:00,1.053,1.053,1.0529,1.0529,432600002.0
2007-08-07 04:11:00,1.053,1.05305,1.053,1.05305,51100001.0
2007-08-07 04:12:00,1.053,1.053,1.053,1.053,24700001.0
2007-08-07 04:13:00,1.0528,1.05285,1.05275,1.05275,219600000.0
2007-08-07 04:14:00,1.053,1.053,1.05295,1.053,201599999.0
2007-08-07 04:15:00,1.05305,1.0531,1.05305,1.0531,52400000.0
2007-08-07 04:16:00,1.0531,1.05335,1.05295,1.05295,172700001.0
2007-08-07 04:17:00,1.05295,1.05295,1.05295,1.05295,4000000.0
2007-08-07 04:18:00,1.0531,1.05315,1.05295,1.05295,236000003.0
2007-08-07 04:19:00,1.05295,1.05295,1.0529,1.0529,76799996.0
2007-08-07 04:20:00,1.05295,1.05295,1.05295,1.05295,4800000.0
2007-08-07 04:21:00,1.05295,1.053,1.05295,1.05295,168699998.0
2007-08-07 04:22:00,1.053,1.053,1.053,1.053,86900000.0
2007-08-07 04:23:00,1.053,1.053,1.05295,1.053,242700000.0
2007-08-07 04:24:00,1.053,1.053,1.0529,1.0529,129400000.0
2007-08-07 04:25:00,1.0529,1.05295,1.0529,1.0529,126900003.0
2007-08-07 04:26:00,1.05295,1.05295,1.0529,1.05295,28900001.0
2007-08-07 04:27:00,1.05295,1.053,1.05295,1.053,3300000.0
2007-08-07 04:28:00,1.053,1.0531,1.053,1.0531,3200000.0
2007-08-07 04:29:00,1.0531,1.0531,1.0531,1.0531,10300000.0
2007-08-07 04:30:00,1.0531,1.0531,1.0529,1.053,492000001.0
2007-08-07 04:31:00,1.053,1.053,1.0529,1.0529,111000000.0
2007-08-07 04:32:00,1.053,1.053,1.053,1.053,84500000.0
2007-08-07 04:33:00,1.053,1.053,1.05295,1.053,124900000.0
2007-08-07 04:34:00,1.053,1.0531,1.05295,1.05295,494399995.0
2007-08-07 04:35:00,1.053,1.0533,1.05295,1.0533,122599999.0
2007-08-07 04:36:00,1.0534,1.05345,1.0533,1.05345,107600000.0
2007-08-07 04:37:00,1.053,1.05315,1.05297,1.05315,87100000.0
2007-08-07 04:38:00,1.0535,1.0535,1.0534,1.0534,105199999.0
2007-08-07 04:39:00,1.05345,1.0536,1.05345,1.0536,181399997.0
2007-08-07 04:40:00,1.0536,1.0536,1.0536,1.0536,38400000.0
2007-08-07 04:41:00,1.0533,1.0534,1.0533,1.05333,52300000.0
2007-08-07 04:42:00,1.0533,1.0533,1.0533,1.0533,8700000.0
2007-08-07 04:43:00,1.0536,1.0536,1.05355,1.05355,34400000.0
2007-08-07 04:44:00,1.05355,1.05355,1.05315,1.0532,1002600009.0
2007-08-07 04:45:00,1.0532,1.0532,1.0532,1.0532,172200006.0
2007-08-07 04:46:00,1.0532,1.0532,1.0532,1.0532,110800004.0
2007-08-07 04:47:00,1.0532,1.0532,1.0532,1.0532,74100003.0
2007-08-07 04:48:00,1.0532,1.0534,1.05315,1.0532,425400003.0
2007-08-07 04:49:00,1.0532,1.0532,1.0532,1.0532,318000002.0
2007-08-07 04:50:00,1.0532,1.0532,1.0532,1.0532,27100001.0
2007-08-07 04:51:00,1.0532,1.0532,1.0532,1.0532,229399997.0
2007-08-07 04:52:00,1.0532,1.0532,1.05315,1.0532,97800000.0
2007-08-07 04:53:00,1.0532,1.0533,1.0532,1.0533,121000000.0
2007-08-07 04:54:00,1.0533,1.0533,1.0533,1.0533,12000000.0
2007-08-07 04:55:00,1.0533,1.0533,1.0533,1.0533,4000000.0
2007-08-07 04:56:00,1.0533,1.0533,1.05325,1.05325,13600000.0
2007-08-07 04:57:00,1.0533,1.0533,1.053,1.0531,326299995.0
2007-08-07 04:58:00,1.0531,1.0531,1.0531,1.0531,248799992.0
2007-08-07 04:59:00,1.0531,1.0531,1.05285,1.053,187200000.0
2007-08-07 05:00:00,1.053,1.053,1.05285,1.053,168399999.0
2007-08-07 05:01:00,1.053,1.053,1.053,1.053,44800000.0
2007-08-07 05:02:00,1.053,1.053,1.053,1.053,38400000.0
2007-08-07 05:03:00,1.053,1.053,1.053,1.053,41400000.0
2007-08-07 05:04:00,1.053,1.053,1.0529,1.053,64700002.0
2007-08-07 05:05:00,1.05305,1.05305,1.053,1.053,107100000.0
2007-08-07 05:06:00,1.053,1.053,1.0529,1.0529,200899998.0
2007-08-07 05:07:00,1.0529,1.053,1.05265,1.0528,206700001.0
2007-08-07 05:08:00,1.0527,1.0527,1.05265,1.05265,33600000.0
2007-08-07 05:09:00,1.0528,1.0528,1.0528,1.0528,288299993.0
2007-08-07 05:10:00,1.0529,1.0529,1.0529,1.0529,30200000.0
2007-08-07 05:11:00,1.05285,1.05285,1.05285,1.05285,15900000.0
2007-08-07 05:12:00,1.0529,1.0529,1.0526,1.0526,217100000.0
2007-08-07 05:13:00,1.0526,1.0526,1.0526,1.0526,228900007.0
2007-08-07 05:14:00,1.0526,1.0526,1.0526,1.0526,261600008.0
2007-08-07 05:15:00,1.0526,1.0526,1.0526,1.0526,274199996.0
2007-08-07 05:16:00,1.0526,1.0526,1.0525,1.0525,406600001.0
2007-08-07 05:17:00,1.0525,1.05255,1.0525,1.0525,151900000.0
2007-08-07 05:18:00,1.0525,1.0525,1.0525,1.0525,52500000.0
2007-08-07 05:19:00,1.05245,1.0525,1.05245,1.0525,147699999.0
2007-08-07 05:20:00,1.0525,1.0525,1.0525,1.0525,800000.0
2007-08-07 05:21:00,1.0525,1.0525,1.0525,1.0525,200000.0
2007-08-07 05:22:00,1.0525,1.0525,1.0525,1.0525,71300000.0
2007-08-07 05:23:00,1.0525,1.0525,1.0525,1.0525,57600000.0
2007-08-07 05:24:00,1.0525,1.0525,1.0525,1.0525,72000000.0
2007-08-07 05:25:00,1.0525,1.0525,1.05205,1.0521,407799999.0
2007-08-07 05:26:00,1.05205,1.0524,1.052,1.0523,151299999.0
2007-08-07 05:27:00,1.0523,1.0524,1.0522,1.0524,130899998.0
2007-08-07 05:28:00,1.0524,1.0524,1.0524,1.0524,1500000.0
2007-08-07 05:29:00,1.0524,1.0524,1.0524,1.0524,1500000.0
2007-08-07 05:30:00,1.0524,1.0524,1.0524,1.0524,2100000.0
2007-08-07 05:31:00,1.0524,1.0524,1.0523,1.0523,21600000.0
2007-08-07 05:32:00,1.0523,1.0524,1.0523,1.0524,11200000.0
2007-08-07 05:33:00,1.0524,1.05245,1.0523,1.0524,68699999.0
2007-08-07 05:34:00,1.05245,1.05245,1.05245,1.05245,1600000.0
2007-08-07 05:35:00,1.05245,1.0525,1.05245,1.0525,28600000.0
2007-08-07 05:36:00,1.0525,1.0525,1.0525,1.0525,10400000.0
2007-08-07 05:37:00,1.0525,1.0526,1.0525,1.0525,219799990.0
2007-08-07 05:38:00,1.0525,1.0525,1.0525,1.0525,91499995.0
2007-08-07 05:39:00,1.0525,1.0525,1.0525,1.0525,91499995.0
2007-08-07 05:40:00,1.0525,1.0525,1.05245,1.05245,150499999.0
2007-08-07 05:41:00,1.0525,1.0525,1.0525,1.0525,79199996.0
2007-08-07 05:42:00,1.05245,1.0525,1.05245,1.0525,78799997.0
2007-08-07 05:43:00,1.0525,1.0525,1.0525,1.0525,73199996.0
2007-08-07 05:44:00,1.0525,1.0525,1.0525,1.0525,73199996.0
2007-08-07 05:45:00,1.0525,1.0525,1.0525,1.0525,73199996.0
2007-08-07 05:46:00,1.0525,1.05275,1.0525,1.0526,94099998.0
2007-08-07 05:47:00,1.0525,1.0525,1.0525,1.0525,26299999.0
2007-08-07 05:48:00,1.0523,1.0523,1.05211,1.05222,171900000.0
2007-08-07 05:49:00,1.05235,1.0524,1.05235,1.0524,529899996.0
2007-08-07 05:50:00,1.05226,1.05237,1.05222,1.05222,229399996.0
2007-08-07 05:51:00,1.0525,1.0525,1.0525,1.0525,30299999.0
2007-08-07 05:52:00,1.0525,1.0525,1.0525,1.0525,52699999.0
2007-08-07 05:53:00,1.0525,1.0526,1.0525,1.0526,80299998.0
2007-08-07 05:54:00,1.0526,1.0526,1.0526,1.0526,18299999.0
2007-08-07 05:55:00,1.05242,1.05248,1.05242,1.05248,15600000.0
2007-08-07 05:56:00,1.05242,1.05248,1.05235,1.05248,275600000.0
2007-08-07 05:57:00,1.05242,1.05249,1.0524,1.05249,160300000.0
2007-08-07 05:58:00,1.05275,1.05275,1.05275,1.05275,6400000.0
2007-08-07 05:59:00,1.05239,1.05258,1.05233,1.05238,169500002.0
2007-08-07 06:00:00,1.05275,1.05275,1.05245,1.05245,185100000.0
2007-08-07 06:01:00,1.0526,1.0526,1.0525,1.0525,99099999.0
2007-08-07 06:02:00,1.0525,1.0525,1.0525,1.0525,25600000.0
2007-08-07 06:03:00,1.0525,1.0525,1.0525,1.0525,25600000.0
2007-08-07 06:04:00,1.0525,1.0525,1.05245,1.05245,43200000.0
2007-08-07 06:05:00,1.0525,1.0525,1.0525,1.0525,50300000.0
2007-08-07 06:06:00,1.0522,1.05232,1.05213,1.05214,1104399999.0
2007-08-07 06:07:00,1.0525,1.0525,1.05245,1.05245,75200000.0
2007-08-07 06:08:00,1.0525,1.0525,1.0525,1.0525,52800000.0
2007-08-07 06:09:00,1.0525,1.0525,1.0525,1.0525,25600000.0
2007-08-07 06:10:00,1.0525,1.0525,1.0523,1.0523,287399993.0
2007-08-07 06:11:00,1.0523,1.05245,1.0523,1.05245,27000000.0
2007-08-07 06:12:00,1.0524,1.0524,1.0523,1.0524,108399999.0
2007-08-07 06:13:00,1.0524,1.0524,1.0524,1.0524,41600000.0
2007-08-07 06:14:00,1.0524,1.0524,1.0524,1.0524,41600000.0
2007-08-07 06:15:00,1.0524,1.0524,1.0524,1.0524,41600000.0
2007-08-07 06:16:00,1.0524,1.0524,1.0524,1.0524,41600000.0
2007-08-07 06:17:00,1.0524,1.0524,1.0524,1.0524,41600000.0
2007-08-07 06:18:00,1.0524,1.0524,1.05235,1.0524,48700000.0
2007-08-07 06:19:00,1.0524,1.0524,1.0524,1.0524,41600000.0
2007-08-07 06:20:00,1.0524,1.0524,1.0524,1.0524,52000000.0
2007-08-07 06:21:00,1.0524,1.0524,1.0524,1.0524,52000000.0
2007-08-07 06:22:00,1.0524,1.0524,1.0524,1.0524,52000000.0
2007-08-07 06:23:00,1.0524,1.0524,1.0524,1.0524,52000000.0
2007-08-07 06:24:00,1.0524,1.0524,1.0524,1.0524,41600000.0
2007-08-07 06:25:00,1.0524,1.0524,1.0524,1.0524,41600000.0
2007-08-07 06:26:00,1.0524,1.0524,1.0524,1.0524,41600000.0
2007-08-07 06:27:00,1.0524,1.0524,1.0524,1.0524,41600000.0
2007-08-07 06:28:00,1.0524,1.0524,1.05235,1.0524,53600000.0
2007-08-07 06:29:00,1.05235,1.0526,1.05235,1.0525,86400000.0
2007-08-07 06:30:00,1.0526,1.0526,1.05255,1.05255,18400000.0
2007-08-07 06:31:00,1.0523,1.05242,1.05226,1.05242,934600000.0
2007-08-07 06:32:00,1.0525,1.0525,1.05202,1.05202,538300000.0
2007-08-07 06:33:00,1.05248,1.05248,1.05229,1.05237,440100001.0
2007-08-07 06:34:00,1.0526,1.0526,1.0524,1.0525,391800002.0
2007-08-07 06:35:00,1.05198,1.0523,1.05198,1.05228,1986999991.0
2007-08-07 06:36:00,1.0522,1.05221,1.05213,1.05221,141799997.0
2007-08-07 06:37:00,1.0525,1.0526,1.0524,1.0526,104600001.0
2007-08-07 06:38:00,1.0526,1.0526,1.0526,1.0526,19200000.0
2007-08-07 06:39:00,1.0526,1.0526,1.0524,1.0524,174399994.0
2007-08-07 06:40:00,1.0524,1.05255,1.0524,1.05255,36000000.0
2007-08-07 06:41:00,1.05255,1.0527,1.05245,1.05245,153900002.0
2007-08-07 06:42:00,1.05245,1.05245,1.05235,1.05235,409600010.0
2007-08-07 06:43:00,1.05217,1.05225,1.05212,1.0522,657600000.0
2007-08-07 06:44:00,1.0524,1.0524,1.0524,1.0524,22400000.0
2007-08-07 06:45:00,1.0524,1.0526,1.0524,1.0526,114700000.0
2007-08-07 06:46:00,1.0526,1.0526,1.0526,1.0526,8900000.0
2007-08-07 06:47:00,1.0526,1.0526,1.0526,1.0526,88600000.0
2007-08-07 06:48:00,1.0526,1.0526,1.0526,1.0526,31600000.0
2007-08-07 06:49:00,1.0526,1.0526,1.0525,1.0525,106300000.0
2007-08-07 06:50:00,1.0526,1.0526,1.0526,1.0526,34000000.0
2007-08-07 06:51:00,1.0526,1.0526,1.0526,1.0526,40800000.0
2007-08-07 06:52:00,1.0526,1.0526,1.0526,1.0526,34000000.0
2007-08-07 06:53:00,1.0526,1.0526,1.0525,1.0526,68799998.0
2007-08-07 06:54:00,1.0526,1.0526,1.0526,1.0526,20400000.0
2007-08-07 06:55:00,1.0526,1.0526,1.0525,1.0526,85499999.0
2007-08-07 06:56:00,1.0527,1.0527,1.0527,1.0527,20800000.0
2007-08-07 06:57:00,1.0527,1.0527,1.0527,1.0527,62400000.0
2007-08-07 06:58:00,1.0527,1.0527,1.05265,1.0527,53600000.0
2007-08-07 06:59:00,1.0527,1.05305,1.0527,1.05305,1185700017.0
2007-08-07 07:00:00,1.05305,1.0531,1.05295,1.05295,253299999.0
2007-08-07 07:01:00,1.05295,1.05297,1.0528,1.05288,520800004.0
2007-08-07 07:02:00,1.053,1.053,1.053,1.053,28700001.0
2007-08-07 07:03:00,1.053,1.0531,1.053,1.0531,191899996.0
2007-08-07 07:04:00,1.0531,1.0532,1.0531,1.0531,109700003.0
2007-08-07 07:05:00,1.0531,1.0531,1.05305,1.05305,120800001.0
2007-08-07 07:06:00,1.05305,1.0531,1.05305,1.0531,70000002.0
2007-08-07 07:07:00,1.0531,1.0531,1.0531,1.0531,57200000.0
2007-08-07 07:08:00,1.0531,1.0534,1.05305,1.0534,590299999.0
2007-08-07 07:09:00,1.0534,1.0535,1.0532,1.05335,662300004.0
2007-08-07 07:10:00,1.05345,1.05345,1.05345,1.05345,3200000.0
2007-08-07 07:11:00,1.05345,1.05345,1.0534,1.05345,331200005.0
2007-08-07 07:12:00,1.05345,1.05345,1.05345,1.05345,6500000.0
2007-08-07 07:13:00,1.05345,1.05345,1.0534,1.0534,31099999.0
2007-08-07 07:14:00,1.05345,1.05355,1.05345,1.05355,35900000.0
2007-08-07 07:15:00,1.0533,1.05345,1.05328,1.0534,1022100003.0
2007-08-07 07:16:00,1.05348,1.05348,1.0533,1.05345,525200003.0
2007-08-07 07:17:00,1.0535,1.0535,1.0535,1.0535,100500000.0
2007-08-07 07:18:00,1.05337,1.05337,1.05321,1.05335,51000000.0
2007-08-07 07:19:00,1.05338,1.05352,1.05329,1.05329,1171499999.0
2007-08-07 07:20:00,1.05317,1.05332,1.05298,1.05325,1247899998.0
2007-08-07 07:21:00,1.0535,1.0535,1.05345,1.05345,14000000.0
2007-08-07 07:22:00,1.05345,1.05345,1.0533,1.0533,332500011.0
2007-08-07 07:23:00,1.0533,1.0533,1.05325,1.0533,97400000.0
2007-08-07 07:24:00,1.0533,1.0533,1.0533,1.0533,63700000.0
2007-08-07 07:25:00,1.0533,1.0533,1.05315,1.0532,481200014.0
2007-08-07 07:26:00,1.0532,1.0532,1.05315,1.0532,185500007.0
2007-08-07 07:27:00,1.0532,1.0532,1.0532,1.0532,85200005.0
2007-08-07 07:28:00,1.05315,1.0532,1.05315,1.0532,127000001.0
2007-08-07 07:29:00,1.05315,1.0532,1.05315,1.0532,213400008.0
2007-08-07 07:30:00,1.0532,1.0532,1.0532,1.0532,66800004.0
2007-08-07 07:31:00,1.0532,1.0533,1.0532,1.0533,55800002.0
2007-08-07 07:32:00,1.0533,1.0533,1.0533,1.0533,41600000.0
2007-08-07 07:33:00,1.0533,1.0533,1.053,1.053,923599994.0
2007-08-07 07:34:00,1.053,1.053,1.053,1.053,416500000.0
2007-08-07 07:35:00,1.053,1.053,1.0528,1.053,358400000.0
2007-08-07 07:36:00,1.053,1.053,1.053,1.053,351199995.0
2007-08-07 07:37:00,1.053,1.05305,1.053,1.053,359899996.0
2007-08-07 07:38:00,1.053,1.053,1.053,1.053,128699995.0
2007-08-07 07:39:00,1.053,1.053,1.05295,1.053,179599997.0
2007-08-07 07:40:00,1.053,1.053,1.053,1.053,183100000.0
2007-08-07 07:41:00,1.053,1.053,1.05255,1.05255,471299992.0
2007-08-07 07:42:00,1.05255,1.0526,1.0525,1.0525,201100001.0
2007-08-07 07:43:00,1.05232,1.05256,1.05229,1.05255,474900000.0
2007-08-07 07:44:00,1.0526,1.0526,1.0525,1.0525,68799999.0
2007-08-07 07:45:00,1.0525,1.05305,1.0525,1.0528,866699985.0
2007-08-07 07:46:00,1.0528,1.0528,1.0526,1.0526,190999995.0
2007-08-07 07:47:00,1.0528,1.0529,1.05245,1.05275,1057699988.0
2007-08-07 07:48:00,1.05275,1.0528,1.05275,1.05275,15600000.0
2007-08-07 07:49:00,1.0528,1.0528,1.0526,1.0526,92699997.0
2007-08-07 07:50:00,1.0527,1.05275,1.0527,1.0527,196700000.0
2007-08-07 07:51:00,1.05265,1.0528,1.0526,1.0527,426099994.0
2007-08-07 07:52:00,1.0527,1.0527,1.05265,1.05265,43200000.0
2007-08-07 07:53:00,1.0527,1.0527,1.0527,1.0527,60000000.0
2007-08-07 07:54:00,1.0527,1.0527,1.05265,1.0527,71200000.0
2007-08-07 07:55:00,1.0527,1.0527,1.0527,1.0527,16000000.0
2007-08-07 07:56:00,1.0527,1.05275,1.0527,1.05275,12800000.0
2007-08-07 07:57:00,1.05241,1.05277,1.05241,1.05264,795799999.0
2007-08-07 07:58:00,1.05261,1.05272,1.05239,1.05272,691999996.0
2007-08-07 07:59:00,1.0526,1.0526,1.05255,1.05258,559699999.0
2007-08-07 08:00:00,1.05275,1.05275,1.05275,1.05275,3200000.0
2007-08-07 08:01:00,1.0527,1.0527,1.0527,1.0527,57600000.0
2007-08-07 08:02:00,1.0527,1.0527,1.0527,1.0527,20000000.0
2007-08-07 08:03:00,1.0527,1.0527,1.0526,1.0526,37499999.0
2007-08-07 08:04:00,1.0526,1.05275,1.0526,1.05275,82799999.0
2007-08-07 08:05:00,1.05275,1.053,1.05275,1.0529,317700000.0
2007-08-07 08:06:00,1.0529,1.0533,1.05285,1.0533,432899998.0
2007-08-07 08:07:00,1.05325,1.05325,1.0531,1.0531,124899998.0
2007-08-07 08:08:00,1.0531,1.0531,1.05295,1.05295,32800000.0
2007-08-07 08:09:00,1.05295,1.05295,1.0529,1.0529,41000001.0
2007-08-07 08:10:00,1.0529,1.0529,1.0527,1.05275,111300001.0
2007-08-07 08:11:00,1.0527,1.05275,1.0527,1.05275,58400000.0
2007-08-07 08:12:00,1.0529,1.0529,1.0528,1.0528,175099995.0
2007-08-07 08:13:00,1.0528,1.0528,1.05275,1.0528,175600002.0
2007-08-07 08:14:00,1.0528,1.0528,1.05275,1.05275,81900000.0
2007-08-07 08:15:00,1.0528,1.053,1.05275,1.05275,221900003.0
2007-08-07 08:16:00,1.0528,1.0528,1.05275,1.0528,29300000.0
2007-08-07 08:17:00,1.05275,1.0529,1.0526,1.0526,426500000.0
2007-08-07 08:18:00,1.0526,1.0527,1.0526,1.0527,112300001.0
2007-08-07 08:19:00,1.05265,1.05265,1.0526,1.0526,112800000.0
2007-08-07 08:20:00,1.0526,1.05265,1.0526,1.05265,24800000.0
2007-08-07 08:21:00,1.05265,1.05265,1.05255,1.0526,93600000.0
2007-08-07 08:22:00,1.0528,1.0529,1.0527,1.0527,68800000.0
2007-08-07 08:23:00,1.0527,1.0527,1.05265,1.0527,159600001.0
2007-08-07 08:24:00,1.05273,1.05273,1.05235,1.05251,96700000.0
2007-08-07 08:25:00,1.0527,1.0527,1.0527,1.0527,101899997.0
2007-08-07 08:26:00,1.0527,1.0527,1.0527,1.0527,73199996.0
2007-08-07 08:27:00,1.0527,1.05275,1.05265,1.0527,89699999.0
2007-08-07 08:28:00,1.0529,1.0529,1.0527,1.05275,103899999.0
2007-08-07 08:29:00,1.0527,1.0527,1.0527,1.0527,102800004.0
2007-08-07 08:30:00,1.0527,1.0528,1.0527,1.0528,77400002.0
2007-08-07 08:31:00,1.0528,1.0528,1.0527,1.0527,44700001.0
2007-08-07 08:32:00,1.0527,1.0528,1.0527,1.0528,54800001.0
2007-08-07 08:33:00,1.0528,1.0528,1.0527,1.0527,82000000.0
2007-08-07 08:34:00,1.0527,1.0527,1.05265,1.0527,123500000.0
2007-08-07 08:35:00,1.0527,1.0527,1.0524,1.0524,385600000.0
2007-08-07 08:36:00,1.0524,1.05245,1.05235,1.05245,144200000.0
2007-08-07 08:37:00,1.05245,1.0527,1.05245,1.0526,195999999.0
2007-08-07 08:38:00,1.0526,1.0527,1.0524,1.0524,134799998.0
2007-08-07 08:39:00,1.0524,1.0524,1.0522,1.0523,492999994.0
2007-08-07 08:40:00,1.0523,1.0524,1.0523,1.0524,109399999.0
2007-08-07 08:41:00,1.0523,1.0526,1.0523,1.0526,194199999.0
2007-08-07 08:42:00,1.0525,1.0526,1.0525,1.0526,56800002.0
2007-08-07 08:43:00,1.0526,1.0527,1.0526,1.0527,42500000.0
2007-08-07 08:44:00,1.0527,1.0527,1.0527,1.0527,1200000.0
2007-08-07 08:45:00,1.05275,1.0529,1.05275,1.05275,155100000.0
2007-08-07 08:46:00,1.0528,1.053,1.0528,1.053,515899995.0
2007-08-07 08:47:00,1.05295,1.0531,1.0529,1.053,492099998.0
2007-08-07 08:48:00,1.0531,1.0532,1.0531,1.0532,105599997.0
2007-08-07 08:49:00,1.0533,1.0533,1.0533,1.0533,289899999.0
2007-08-07 08:50:00,1.05299,1.05316,1.05251,1.05258,363600000.0
2007-08-07 08:51:00,1.0533,1.0534,1.0532,1.05335,286100001.0
2007-08-07 08:52:00,1.05335,1.0536,1.05335,1.05355,193399997.0
2007-08-07 08:53:00,1.0536,1.0539,1.05355,1.0539,175800002.0
2007-08-07 08:54:00,1.0539,1.0539,1.05365,1.0537,301000001.0
2007-08-07 08:55:00,1.0537,1.0537,1.0537,1.0537,131600000.0
2007-08-07 08:56:00,1.0537,1.0537,1.0536,1.0536,47600001.0
2007-08-07 08:57:00,1.0536,1.0537,1.0536,1.05365,206900000.0
2007-08-07 08:58:00,1.05365,1.0537,1.05365,1.05365,59200000.0
2007-08-07 08:59:00,1.0537,1.0537,1.0537,1.0537,12000000.0
2007-08-07 09:00:00,1.0537,1.0537,1.0537,1.0537,116000000.0
2007-08-07 09:01:00,1.0537,1.05375,1.0536,1.05365,346800003.0
2007-08-07 09:02:00,1.05365,1.05375,1.0536,1.05365,346800000.0
2007-08-07 09:03:00,1.05365,1.05365,1.05355,1.0536,186499999.0
2007-08-07 09:04:00,1.0536,1.05365,1.0535,1.0535,213099998.0
2007-08-07 09:05:00,1.05355,1.05355,1.05355,1.05355,20000000.0
2007-08-07 09:06:00,1.05355,1.05355,1.05355,1.05355,5600000.0
2007-08-07 09:07:00,1.05355,1.0536,1.0535,1.0536,44000001.0
2007-08-07 09:08:00,1.0536,1.0536,1.0536,1.0536,1800000.0
2007-08-07 09:09:00,1.0536,1.0536,1.0534,1.0534,294399997.0
2007-08-07 09:10:00,1.05328,1.05328,1.05313,1.05313,49100000.0
2007-08-07 09:11:00,1.0534,1.0534,1.0532,1.0532,490300001.0
2007-08-07 09:12:00,1.0532,1.0533,1.0532,1.05325,35400000.0
2007-08-07 09:13:00,1.05325,1.05325,1.05325,1.05325,1600000.0
2007-08-07 09:14:00,1.0533,1.0533,1.0532,1.0532,115999999.0
2007-08-07 09:15:00,1.0532,1.0532,1.0532,1.0532,22400000.0
2007-08-07 09:16:00,1.0532,1.0533,1.05315,1.0533,56500000.0
2007-08-07 09:17:00,1.0533,1.054,1.0532,1.05395,895699999.0
2007-08-07 09:18:00,1.05395,1.0541,1.0539,1.0541,209000001.0
2007-08-07 09:19:00,1.054,1.054,1.0535,1.05355,767499999.0
2007-08-07 09:20:00,1.05355,1.054,1.0535,1.054,864699995.0
2007-08-07 09:21:00,1.054,1.0543,1.05395,1.0543,330900000.0
2007-08-07 09:22:00,1.0543,1.05445,1.0543,1.0544,366099997.0
2007-08-07 09:23:00,1.0544,1.0544,1.05425,1.0544,315200000.0
2007-08-07 09:24:00,1.0543,1.05445,1.0543,1.05445,219699999.0
2007-08-07 09:25:00,1.05445,1.05445,1.0542,1.05425,381999996.0
2007-08-07 09:26:00,1.0543,1.05435,1.05425,1.05425,116699998.0
2007-08-07 09:27:00,1.05425,1.0547,1.0542,1.0547,594899997.0
2007-08-07 09:28:00,1.0547,1.0547,1.05435,1.0545,785400001.0
2007-08-07 09:29:00,1.0546,1.0547,1.05445,1.05445,519899999.0
2007-08-07 09:30:00,1.05445,1.05445,1.0544,1.05445,270700001.0
2007-08-07 09:31:00,1.05445,1.05445,1.05425,1.0543,963900007.0
2007-08-07 09:32:00,1.0543,1.0543,1.0536,1.0536,1221099997.0
2007-08-07 09:33:00,1.0536,1.0538,1.0536,1.0538,393200000.0
2007-08-07 09:34:00,1.0538,1.0538,1.0535,1.0535,1089000002.0
2007-08-07 09:35:00,1.0534,1.05345,1.0532,1.0534,596500002.0
2007-08-07 09:36:00,1.0534,1.0534,1.05335,1.05335,72600000.0
2007-08-07 09:37:00,1.0533,1.0537,1.0533,1.0537,182200002.0
2007-08-07 09:38:00,1.0537,1.0538,1.0537,1.0537,1094499971.0
2007-08-07 09:39:00,1.0537,1.0538,1.05365,1.05365,1002399982.0
2007-08-07 09:40:00,1.0537,1.0537,1.0536,1.0537,854100002.0
2007-08-07 09:41:00,1.05375,1.0538,1.0537,1.05375,261500000.0
2007-08-07 09:42:00,1.05375,1.0538,1.0536,1.0537,566999998.0
2007-08-07 09:43:00,1.0537,1.0537,1.0537,1.0537,5400000.0
2007-08-07 09:44:00,1.0537,1.0537,1.05365,1.0537,206400001.0
2007-08-07 09:45:00,1.0537,1.0537,1.05365,1.05365,210299998.0
2007-08-07 09:46:00,1.05365,1.0538,1.05365,1.0538,134700000.0
2007-08-07 09:47:00,1.0538,1.0538,1.0538,1.0538,18300000.0
2007-08-07 09:48:00,1.0538,1.0538,1.0537,1.0538,667100000.0
2007-08-07 09:49:00,1.0538,1.0538,1.05365,1.05365,177600002.0
2007-08-07 09:50:00,1.0537,1.0538,1.05365,1.05365,139500001.0
2007-08-07 09:51:00,1.05365,1.0537,1.05365,1.05365,127200001.0
2007-08-07 09:52:00,1.05365,1.05375,1.05365,1.05375,105299999.0
2007-08-07 09:53:00,1.0535,1.05367,1.05323,1.05337,951300000.0
2007-08-07 09:54:00,1.0539,1.0543,1.0539,1.054,690499999.0
2007-08-07 09:55:00,1.054,1.054,1.05395,1.05395,119100002.0
2007-08-07 09:56:00,1.05395,1.054,1.05395,1.054,26400000.0
2007-08-07 09:57:00,1.054,1.0543,1.054,1.0543,401099998.0
2007-08-07 09:58:00,1.0543,1.0543,1.05415,1.0543,980900001.0
2007-08-07 09:59:00,1.0543,1.0543,1.0543,1.0543,20000000.0
2007-08-07 10:00:00,1.0543,1.0546,1.0543,1.0546,855900003.0
2007-08-07 10:01:00,1.0546,1.0546,1.05445,1.0546,692400003.0
2007-08-07 10:02:00,1.0546,1.0546,1.05435,1.05435,1249100003.0
2007-08-07 10:03:00,1.05445,1.0545,1.0544,1.05445,286000002.0
2007-08-07 10:04:00,1.05445,1.0545,1.0544,1.0544,315199998.0
2007-08-07 10:05:00,1.0544,1.0544,1.0544,1.0544,65200000.0
2007-08-07 10:06:00,1.0544,1.0544,1.0542,1.0542,253900002.0
2007-08-07 10:07:00,1.0542,1.0543,1.0541,1.0542,591899994.0
2007-08-07 10:08:00,1.0542,1.0543,1.0542,1.0543,628100008.0
2007-08-07 10:09:00,1.0543,1.0546,1.0542,1.0542,967499994.0
2007-08-07 10:10:00,1.0543,1.0546,1.05425,1.0545,1002700001.0
2007-08-07 10:11:00,1.0545,1.0545,1.0544,1.0544,344099997.0
2007-08-07 10:12:00,1.0546,1.0546,1.0546,1.0546,111500000.0
2007-08-07 10:13:00,1.0546,1.0546,1.0542,1.0542,852199991.0
2007-08-07 10:14:00,1.0543,1.0544,1.0542,1.0544,907700003.0
2007-08-07 10:15:00,1.0544,1.0545,1.0544,1.0545,192700009.0
2007-08-07 10:16:00,1.0545,1.0545,1.05415,1.0545,597600001.0
2007-08-07 10:17:00,1.0546,1.0546,1.0545,1.0546,47800000.0
2007-08-07 10:18:00,1.0546,1.0546,1.0546,1.0546,313400000.0
2007-08-07 10:19:00,1.0546,1.0546,1.05455,1.0546,267299998.0
2007-08-07 10:20:00,1.0546,1.0547,1.0546,1.0546,139300000.0
2007-08-07 10:21:00,1.0546,1.0553,1.0546,1.0553,463300000.0
2007-08-07 10:22:00,1.05525,1.0553,1.0551,1.0552,1304199991.0
2007-08-07 10:23:00,1.0552,1.056,1.05515,1.0555,1324799998.0
2007-08-07 10:24:00,1.0555,1.0557,1.05545,1.0555,753900010.0
2007-08-07 10:25:00,1.0554,1.0557,1.0553,1.0554,838899995.0
2007-08-07 10:26:00,1.05535,1.0554,1.05515,1.0553,1675399996.0
2007-08-07 10:27:00,1.0553,1.0553,1.05515,1.0553,462100013.0
2007-08-07 10:28:00,1.0552,1.0554,1.0552,1.0554,150200001.0
2007-08-07 10:29:00,1.0555,1.0558,1.05515,1.0558,1035600002.0
2007-08-07 10:30:00,1.0557,1.0559,1.0557,1.0558,737499997.0
2007-08-07 10:31:00,1.0558,1.0559,1.0554,1.0557,1377600004.0
2007-08-07 10:32:00,1.0557,1.0557,1.0556,1.0557,57400001.0
2007-08-07 10:33:00,1.0556,1.0556,1.0556,1.0556,202200000.0
2007-08-07 10:34:00,1.0556,1.0556,1.0555,1.0555,187100003.0
2007-08-07 10:35:00,1.0555,1.0558,1.0555,1.0556,507000002.0
2007-08-07 10:36:00,1.0556,1.0556,1.0551,1.05525,575499999.0
2007-08-07 10:37:00,1.0553,1.0555,1.05525,1.0553,507499994.0
2007-08-07 10:38:00,1.0553,1.0555,1.0552,1.0553,719199992.0
2007-08-07 10:39:00,1.0553,1.0553,1.0552,1.0553,234400004.0
2007-08-07 10:40:00,1.05525,1.0554,1.05525,1.0553,141400002.0
2007-08-07 10:41:00,1.0553,1.0554,1.05525,1.0553,219199998.0
2007-08-07 10:42:00,1.0553,1.0553,1.0553,1.0553,77399998.0
2007-08-07 10:43:00,1.0553,1.0553,1.0553,1.0553,192599994.0
2007-08-07 10:44:00,1.0553,1.0555,1.0553,1.0555,605599996.0
2007-08-07 10:45:00,1.0556,1.0562,1.0554,1.05605,1787199991.0
2007-08-07 10:46:00,1.0561,1.0562,1.0558,1.0558,894599996.0
2007-08-07 10:47:00,1.0558,1.0562,1.0558,1.0562,519800000.0
2007-08-07 10:48:00,1.0562,1.0562,1.05605,1.0561,236500002.0
2007-08-07 10:49:00,1.056,1.056,1.05595,1.056,217500004.0
2007-08-07 10:50:00,1.056,1.056,1.056,1.056,221400000.0
2007-08-07 10:51:00,1.05595,1.0561,1.05595,1.0561,158299999.0
2007-08-07 10:52:00,1.056,1.0561,1.0558,1.0559,864400001.0
2007-08-07 10:53:00,1.0559,1.056,1.0557,1.0557,340400004.0
2007-08-07 10:54:00,1.0557,1.056,1.05555,1.0558,952799997.0
2007-08-07 10:55:00,1.0558,1.0561,1.0558,1.056,818800006.0
2007-08-07 10:56:00,1.056,1.0563,1.056,1.0562,246300001.0
2007-08-07 10:57:00,1.05625,1.0565,1.05625,1.0564,732999997.0
2007-08-07 10:58:00,1.0564,1.0564,1.0562,1.0562,371100003.0
2007-08-07 10:59:00,1.0562,1.0564,1.05615,1.0563,1151300005.0
2007-08-07 11:00:00,1.0563,1.0564,1.05625,1.0564,108100002.0
2007-08-07 11:01:00,1.0564,1.05645,1.0564,1.05645,125700001.0
2007-08-07 11:02:00,1.0565,1.0565,1.0564,1.0564,119700000.0
2007-08-07 11:03:00,1.0564,1.0564,1.0563,1.0564,132499999.0
2007-08-07 11:04:00,1.0564,1.05645,1.0564,1.05645,38199999.0
2007-08-07 11:05:00,1.0564,1.0564,1.0562,1.0563,296200000.0
2007-08-07 11:06:00,1.0563,1.0563,1.0562,1.0563,206900000.0
2007-08-07 11:07:00,1.0563,1.0563,1.0562,1.0563,230900000.0
2007-08-07 11:08:00,1.0563,1.0563,1.0561,1.0562,101500001.0
2007-08-07 11:09:00,1.0562,1.0562,1.056,1.0561,272199999.0
2007-08-07 11:10:00,1.0561,1.0561,1.05605,1.0561,281700000.0
2007-08-07 11:11:00,1.0561,1.0563,1.0561,1.0563,158100003.0
2007-08-07 11:12:00,1.0563,1.0563,1.056,1.0561,640500000.0
2007-08-07 11:13:00,1.0561,1.0562,1.05605,1.0562,441200002.0
2007-08-07 11:14:00,1.0561,1.0563,1.05595,1.0562,657099992.0
2007-08-07 11:15:00,1.0562,1.0563,1.0561,1.0561,321700000.0
2007-08-07 11:16:00,1.0562,1.0563,1.0561,1.0562,145900001.0
2007-08-07 11:17:00,1.0562,1.0562,1.0562,1.0562,47900000.0
2007-08-07 11:18:00,1.0562,1.0562,1.0559,1.0559,370700002.0
2007-08-07 11:19:00,1.056,1.056,1.0559,1.056,155300000.0
2007-08-07 11:20:00,1.056,1.0561,1.0559,1.056,143599999.0
2007-08-07 11:21:00,1.0559,1.0563,1.0558,1.0563,1674100008.0
2007-08-07 11:22:00,1.0562,1.0562,1.0561,1.0561,420300000.0
2007-08-07 11:23:00,1.0561,1.0561,1.0561,1.0561,64500000.0
2007-08-07 11:24:00,1.0561,1.0562,1.056,1.056,618499998.0
2007-08-07 11:25:00,1.0561,1.0562,1.0561,1.0562,479599995.0
2007-08-07 11:26:00,1.0562,1.0562,1.056,1.0561,342499996.0
2007-08-07 11:27:00,1.0561,1.0563,1.056,1.0563,405599999.0
2007-08-07 11:28:00,1.0563,1.0564,1.0562,1.0564,124200000.0
2007-08-07 11:29:00,1.0564,1.0564,1.0564,1.0564,44000000.0
2007-08-07 11:30:00,1.0564,1.0568,1.05625,1.0567,974300000.0
2007-08-07 11:31:00,1.0567,1.0568,1.0564,1.0566,848599999.0
2007-08-07 11:32:00,1.0567,1.0569,1.0566,1.0569,464499998.0
2007-08-07 11:33:00,1.0569,1.0569,1.0565,1.0567,382100001.0
2007-08-07 11:34:00,1.0566,1.0567,1.0566,1.0566,195000002.0
2007-08-07 11:36:00,1.0566,1.0567,1.0566,1.0567,405200007.0
2007-08-07 11:37:00,1.0566,1.0567,1.0566,1.0566,339500003.0
2007-08-07 11:38:00,1.0566,1.0566,1.0563,1.0564,399300003.0
2007-08-07 11:39:00,1.0564,1.0564,1.0563,1.0563,139000000.0
2007-08-07 11:40:00,1.0563,1.0565,1.0563,1.0565,234399999.0
2007-08-07 11:41:00,1.0565,1.0565,1.0563,1.0563,515600004.0
2007-08-07 11:42:00,1.0564,1.0564,1.05625,1.05625,381000001.0
2007-08-07 11:43:00,1.05625,1.0564,1.05625,1.0564,178199999.0
2007-08-07 11:44:00,1.0564,1.0564,1.0563,1.0564,229500003.0
2007-08-07 11:45:00,1.0564,1.0564,1.0562,1.0562,447199998.0
2007-08-07 11:46:00,1.0562,1.0562,1.0561,1.0562,360899992.0
2007-08-07 11:47:00,1.0562,1.0562,1.0561,1.0561,662699995.0
2007-08-07 11:48:00,1.05605,1.05605,1.056,1.056,103600001.0
2007-08-07 11:49:00,1.056,1.056,1.0558,1.0558,783199995.0
2007-08-07 11:50:00,1.05575,1.056,1.05575,1.056,1439899994.0
2007-08-07 11:51:00,1.056,1.056,1.0556,1.0557,1176499999.0
2007-08-07 11:52:00,1.0558,1.0558,1.05565,1.0558,616200004.0
2007-08-07 11:53:00,1.0558,1.0559,1.0558,1.0559,540499993.0
2007-08-07 11:54:00,1.0559,1.0562,1.0559,1.0562,532200000.0
2007-08-07 11:55:00,1.0562,1.0563,1.0556,1.0556,859300003.0
2007-08-07 11:56:00,1.0556,1.056,1.0556,1.056,954299998.0
2007-08-07 11:57:00,1.056,1.0561,1.056,1.05605,316600002.0
2007-08-07 11:58:00,1.0561,1.0562,1.05605,1.0562,352899996.0
2007-08-07 11:59:00,1.0562,1.0562,1.0562,1.0562,334699990.0
2007-08-07 12:00:00,1.0562,1.0563,1.0561,1.0562,1366599987.0
2007-08-07 12:01:00,1.0562,1.0562,1.056,1.05605,148899999.0
2007-08-07 12:02:00,1.05605,1.05605,1.05585,1.0559,213900002.0
2007-08-07 12:03:00,1.0559,1.056,1.0559,1.0559,126999999.0
2007-08-07 12:04:00,1.0559,1.056,1.0559,1.05595,140699998.0
2007-08-07 12:05:00,1.05595,1.05595,1.0557,1.0557,576499995.0
2007-08-07 12:06:00,1.0557,1.05575,1.05565,1.0557,521300005.0
2007-08-07 12:07:00,1.0557,1.05575,1.0556,1.05565,667300001.0
2007-08-07 12:08:00,1.0556,1.0557,1.0556,1.0557,169100000.0
2007-08-07 12:09:00,1.0557,1.0557,1.0557,1.0557,88200000.0
2007-08-07 12:10:00,1.0557,1.05575,1.0556,1.05575,499100004.0
2007-08-07 12:11:00,1.05575,1.05575,1.0556,1.0556,177200000.0
2007-08-07 12:12:00,1.0557,1.0558,1.05565,1.0558,33500000.0
2007-08-07 12:13:00,1.0558,1.0558,1.0557,1.0557,51800000.0
2007-08-07 12:14:00,1.05534,1.05549,1.05499,1.05549,1055199997.0
2007-08-07 12:15:00,1.0557,1.0557,1.0556,1.0556,41100000.0
2007-08-07 12:16:00,1.05535,1.0555,1.05481,1.0555,1085999991.0
2007-08-07 12:17:00,1.0557,1.0557,1.05565,1.05565,36800000.0
2007-08-07 12:18:00,1.05565,1.0558,1.0556,1.0556,427599997.0
2007-08-07 12:19:00,1.0557,1.0557,1.0556,1.0557,385799998.0
2007-08-07 12:20:00,1.05565,1.0558,1.05565,1.05565,576600000.0
2007-08-07 12:21:00,1.05565,1.0559,1.05565,1.0558,317599998.0
2007-08-07 12:22:00,1.0558,1.0564,1.0557,1.0564,544900002.0
2007-08-07 12:23:00,1.0563,1.0566,1.0562,1.05625,1514799998.0
2007-08-07 12:24:00,1.05625,1.0563,1.0559,1.0559,642300003.0
2007-08-07 12:25:00,1.0559,1.0561,1.0557,1.05585,342800002.0
2007-08-07 12:26:00,1.0559,1.0559,1.0555,1.0555,411000002.0
2007-08-07 12:27:00,1.0555,1.0555,1.05545,1.05545,68800000.0
2007-08-07 12:28:00,1.0555,1.0555,1.0555,1.0555,40000000.0
2007-08-07 12:29:00,1.0555,1.0556,1.05545,1.05555,88900000.0
2007-08-07 12:30:00,1.0556,1.0557,1.0556,1.0557,174000000.0
2007-08-07 12:31:00,1.0557,1.0557,1.0556,1.0557,210000007.0
2007-08-07 12:32:00,1.0559,1.0561,1.0558,1.0561,321400001.0
2007-08-07 12:33:00,1.0561,1.0561,1.0561,1.0561,18200000.0
2007-08-07 12:34:00,1.0561,1.0561,1.0561,1.0561,16000000.0
2007-08-07 12:35:00,1.0561,1.0561,1.05595,1.056,310600001.0
2007-08-07 12:36:00,1.0561,1.0561,1.0561,1.0561,16000000.0
2007-08-07 12:37:00,1.0561,1.0561,1.0561,1.0561,51800000.0
2007-08-07 12:38:00,1.0561,1.0561,1.0561,1.0561,4000000.0
2007-08-07 12:39:00,1.0561,1.0562,1.0561,1.0561,104000000.0
2007-08-07 12:40:00,1.0561,1.0561,1.056,1.0561,91300003.0
2007-08-07 12:41:00,1.0561,1.0561,1.0561,1.0561,48000000.0
2007-08-07 12:42:00,1.0561,1.0561,1.0558,1.056,671799999.0
2007-08-07 12:43:00,1.056,1.05615,1.05595,1.05615,109200000.0
2007-08-07 12:44:00,1.0562,1.0563,1.0562,1.0563,463699999.0
2007-08-07 12:45:00,1.0563,1.0563,1.0559,1.0559,325099999.0
2007-08-07 12:46:00,1.0559,1.0559,1.05585,1.0559,129700000.0
2007-08-07 12:47:00,1.0559,1.0561,1.0559,1.0559,277700001.0
2007-08-07 12:48:00,1.056,1.056,1.056,1.056,32000000.0
2007-08-07 12:49:00,1.056,1.0561,1.0559,1.0561,106000001.0
2007-08-07 12:50:00,1.0561,1.0561,1.056,1.056,171400000.0
2007-08-07 12:51:00,1.056,1.05605,1.056,1.05605,82900000.0
2007-08-07 12:52:00,1.05605,1.05605,1.05605,1.05605,6400000.0
2007-08-07 12:53:00,1.0561,1.0561,1.05595,1.05595,55200000.0
2007-08-07 12:54:00,1.05595,1.05595,1.0558,1.0559,338500002.0
2007-08-07 12:55:00,1.0559,1.056,1.0559,1.05595,170599999.0
2007-08-07 12:56:00,1.05595,1.05605,1.05585,1.05605,324299999.0
2007-08-07 12:57:00,1.05605,1.05605,1.05565,1.05585,647399999.0
2007-08-07 12:58:00,1.05585,1.0561,1.0558,1.056,203200000.0
2007-08-07 12:59:00,1.056,1.0561,1.0559,1.05595,207899999.0
2007-08-07 13:00:00,1.05595,1.056,1.0559,1.05595,42700000.0
2007-08-07 13:01:00,1.05595,1.056,1.05575,1.05595,237300002.0
2007-08-07 13:02:00,1.05595,1.0561,1.0558,1.0561,277400001.0
2007-08-07 13:03:00,1.0561,1.0561,1.05605,1.0561,31500000.0
2007-08-07 13:04:00,1.05605,1.0567,1.05605,1.05635,951400003.0
2007-08-07 13:05:00,1.0564,1.05665,1.05635,1.0565,642600002.0
2007-08-07 13:06:00,1.0565,1.0565,1.0562,1.0562,776800007.0
2007-08-07 13:07:00,1.0564,1.0564,1.0561,1.05615,1306400001.0
2007-08-07 13:08:00,1.0561,1.0567,1.0561,1.0566,829500000.0
2007-08-07 13:09:00,1.0566,1.0566,1.0562,1.0565,396899997.0
2007-08-07 13:10:00,1.0565,1.0565,1.0562,1.0562,383600000.0
2007-08-07 13:11:00,1.0561,1.0561,1.05565,1.056,1334199991.0
2007-08-07 13:12:00,1.056,1.056,1.05595,1.056,163400000.0
2007-08-07 13:13:00,1.056,1.056,1.05595,1.056,89200000.0
2007-08-07 13:14:00,1.056,1.05605,1.05595,1.056,106700000.0
2007-08-07 13:15:00,1.056,1.0561,1.056,1.0561,264800000.0
2007-08-07 13:16:00,1.0561,1.0561,1.0561,1.0561,38400000.0
2007-08-07 13:17:00,1.0561,1.0563,1.05605,1.0563,140700000.0
2007-08-07 13:18:00,1.0563,1.0566,1.0563,1.0565,553500001.0
2007-08-07 13:19:00,1.0565,1.0565,1.05635,1.05635,169499999.0
2007-08-07 13:20:00,1.0564,1.0564,1.05625,1.0564,379100002.0
2007-08-07 13:21:00,1.0564,1.05655,1.0562,1.05655,660999988.0
2007-08-07 13:22:00,1.05655,1.0566,1.05645,1.05645,75100000.0
2007-08-07 13:23:00,1.05645,1.0566,1.0562,1.05655,483100001.0
2007-08-07 13:24:00,1.05655,1.0566,1.056,1.0561,732899998.0
2007-08-07 13:25:00,1.0561,1.0563,1.05605,1.05625,794500001.0
2007-08-07 13:26:00,1.05625,1.05625,1.0561,1.05625,105699999.0
2007-08-07 13:27:00,1.05599,1.056,1.05564,1.056,658100005.0
2007-08-07 13:28:00,1.05625,1.0563,1.05625,1.0563,118900000.0
2007-08-07 13:29:00,1.0563,1.0563,1.05625,1.05625,17600000.0
2007-08-07 13:30:00,1.0562,1.05635,1.0561,1.0562,684600002.0
2007-08-07 13:31:00,1.0562,1.05635,1.0562,1.0563,1009499996.0
2007-08-07 13:32:00,1.0563,1.05635,1.05625,1.0563,87800000.0
2007-08-07 13:33:00,1.0563,1.05635,1.05625,1.0563,58300000.0
2007-08-07 13:34:00,1.05635,1.05655,1.05635,1.05655,119700001.0
2007-08-07 13:35:00,1.0565,1.0566,1.05645,1.0566,425500003.0
2007-08-07 13:36:00,1.0566,1.0566,1.0566,1.0566,42400000.0
2007-08-07 13:37:00,1.0566,1.05665,1.05655,1.05665,81400000.0
2007-08-07 13:38:00,1.05665,1.05665,1.05655,1.0566,282800000.0
2007-08-07 13:39:00,1.0566,1.05665,1.0566,1.0566,70100000.0
2007-08-07 13:40:00,1.0566,1.0568,1.05655,1.0567,266300002.0
2007-08-07 13:41:00,1.0566,1.0568,1.0566,1.05675,306400002.0
2007-08-07 13:42:00,1.0567,1.05685,1.05665,1.05675,495800004.0
2007-08-07 13:43:00,1.0568,1.0572,1.0568,1.05715,484700000.0
2007-08-07 13:44:00,1.0571,1.05725,1.05695,1.05705,1370899998.0
2007-08-07 13:45:00,1.0571,1.05735,1.0571,1.0573,834299996.0
2007-08-07 13:46:00,1.05735,1.05745,1.0572,1.05725,188899999.0
2007-08-07 13:47:00,1.0572,1.0572,1.05715,1.0572,95200000.0
2007-08-07 13:48:00,1.0572,1.0572,1.05705,1.05705,90000000.0
2007-08-07 13:49:00,1.0571,1.0572,1.05705,1.05705,405900001.0
2007-08-07 13:50:00,1.05705,1.0571,1.05665,1.05665,739399999.0
2007-08-07 13:51:00,1.05665,1.0567,1.0563,1.0565,672399997.0
2007-08-07 13:52:00,1.0565,1.0565,1.0565,1.0565,212999996.0
2007-08-07 13:53:00,1.0565,1.0569,1.0563,1.0569,712300014.0
2007-08-07 13:54:00,1.0569,1.0572,1.0569,1.05705,1192599990.0
2007-08-07 13:55:00,1.0571,1.0571,1.057,1.05705,97200000.0
2007-08-07 13:56:00,1.0571,1.0571,1.05685,1.057,184000002.0
2007-08-07 13:57:00,1.057,1.057,1.057,1.057,54800000.0
2007-08-07 13:58:00,1.057,1.057,1.057,1.057,31200000.0
2007-08-07 13:59:00,1.057,1.057,1.05685,1.0569,354499991.0
2007-08-07 14:00:00,1.0569,1.057,1.05685,1.057,197200003.0
2007-08-07 14:01:00,1.0569,1.0569,1.0569,1.0569,78200000.0
2007-08-07 14:02:00,1.0569,1.0569,1.0565,1.05655,318699999.0
2007-08-07 14:03:00,1.0566,1.0566,1.0566,1.0566,498700000.0
2007-08-07 14:04:00,1.0566,1.0566,1.05655,1.0566,285799999.0
2007-08-07 14:05:00,1.0566,1.0568,1.0566,1.0566,376099998.0
2007-08-07 14:06:00,1.0565,1.0565,1.0564,1.0564,467599995.0
2007-08-07 14:07:00,1.0565,1.0566,1.0564,1.0565,467599995.0
2007-08-07 14:08:00,1.0565,1.0565,1.0564,1.0564,658600010.0
2007-08-07 14:09:00,1.0564,1.0564,1.0563,1.0564,219600001.0
2007-08-07 14:10:00,1.0564,1.0564,1.05615,1.0563,483800017.0
2007-08-07 14:11:00,1.0563,1.0563,1.05625,1.05625,84700000.0
2007-08-07 14:12:00,1.0563,1.0563,1.05625,1.0563,73200000.0
2007-08-07 14:13:00,1.0563,1.0563,1.0562,1.05625,218500001.0
2007-08-07 14:14:00,1.05625,1.05625,1.0561,1.0562,177800001.0
2007-08-07 14:15:00,1.0562,1.0562,1.0561,1.0562,75899999.0
2007-08-07 14:16:00,1.0562,1.0562,1.0562,1.0562,30400000.0
2007-08-07 14:17:00,1.0562,1.0566,1.0562,1.0566,998300000.0
2007-08-07 14:18:00,1.0566,1.0566,1.05645,1.05645,959799999.0
2007-08-07 14:19:00,1.0565,1.0565,1.05645,1.0565,724500009.0
2007-08-07 14:20:00,1.0565,1.0566,1.0564,1.0565,468699999.0
2007-08-07 14:21:00,1.0565,1.0565,1.05635,1.05635,440800002.0
2007-08-07 14:22:00,1.05635,1.0564,1.05625,1.0563,249799997.0
2007-08-07 14:23:00,1.0563,1.0563,1.05615,1.0562,291499998.0
2007-08-07 14:24:00,1.05615,1.0563,1.05615,1.0563,197200001.0
2007-08-07 14:25:00,1.05625,1.0563,1.0562,1.0563,223800000.0
2007-08-07 14:26:00,1.0563,1.0563,1.0561,1.0561,400700002.0
2007-08-07 14:27:00,1.05605,1.0562,1.056,1.056,1619900002.0
2007-08-07 14:28:00,1.056,1.056,1.0558,1.0559,1436099990.0
2007-08-07 14:29:00,1.0559,1.0561,1.0559,1.056,768299993.0
2007-08-07 14:30:00,1.056,1.05605,1.0559,1.05605,536799985.0
2007-08-07 14:31:00,1.05605,1.0561,1.05595,1.056,186900000.0
2007-08-07 14:32:00,1.056,1.0562,1.05595,1.05605,592000002.0
2007-08-07 14:33:00,1.05605,1.0563,1.05605,1.0563,948400006.0
2007-08-07 14:34:00,1.0563,1.0564,1.0562,1.0562,477400000.0
2007-08-07 14:35:00,1.0562,1.0562,1.05595,1.0561,396999997.0
2007-08-07 14:36:00,1.0561,1.0563,1.0561,1.0563,149800000.0
2007-08-07 14:37:00,1.0563,1.0564,1.0562,1.0563,548299997.0
2007-08-07 14:38:00,1.0563,1.0563,1.0563,1.0563,339499989.0
2007-08-07 14:39:00,1.0563,1.0564,1.0562,1.0562,762299988.0
2007-08-07 14:40:00,1.0562,1.0562,1.05605,1.0561,932300000.0
2007-08-07 14:41:00,1.0561,1.0564,1.0561,1.05625,865800000.0
2007-08-07 14:42:00,1.0563,1.0563,1.0561,1.0561,532100001.0
2007-08-07 14:43:00,1.0561,1.0563,1.0561,1.0563,221900001.0
2007-08-07 14:44:00,1.0563,1.0563,1.05625,1.0563,10100000.0
2007-08-07 14:45:00,1.0562,1.0564,1.056,1.05635,1361399990.0
2007-08-07 14:46:00,1.05635,1.0567,1.05635,1.05655,1773599999.0
2007-08-07 14:47:00,1.05655,1.0567,1.0564,1.0564,884599997.0
2007-08-07 14:48:00,1.0564,1.0565,1.05625,1.05625,704599994.0
2007-08-07 14:49:00,1.0562,1.0563,1.05605,1.0562,571600001.0
2007-08-07 14:50:00,1.0561,1.0562,1.05595,1.0562,1090899991.0
2007-08-07 14:51:00,1.0562,1.05625,1.0561,1.05625,251599999.0
2007-08-07 14:52:00,1.05625,1.05635,1.05625,1.0563,288800000.0
2007-08-07 14:53:00,1.05635,1.05645,1.0563,1.05645,268899998.0
2007-08-07 14:54:00,1.0564,1.0565,1.05625,1.05635,424199999.0
2007-08-07 14:55:00,1.05635,1.0564,1.05615,1.0562,684099999.0
2007-08-07 14:56:00,1.05625,1.0564,1.0559,1.056,792999993.0
2007-08-07 14:57:00,1.056,1.056,1.0559,1.056,657300002.0
2007-08-07 14:58:00,1.056,1.0561,1.0557,1.0557,801999997.0
2007-08-07 14:59:00,1.0557,1.0559,1.0554,1.0558,1879200000.0
2007-08-07 15:00:00,1.0558,1.0559,1.0558,1.0559,193900000.0
2007-08-07 15:01:00,1.0559,1.056,1.0558,1.05595,561600006.0
2007-08-07 15:02:00,1.05595,1.05605,1.05575,1.0558,756299999.0
2007-08-07 15:03:00,1.0558,1.0561,1.0557,1.056,469599999.0
2007-08-07 15:04:00,1.05595,1.0561,1.05595,1.0561,628199981.0
2007-08-07 15:05:00,1.0562,1.0563,1.0561,1.0562,794800001.0
2007-08-07 15:06:00,1.0562,1.0563,1.0562,1.0562,966700024.0
2007-08-07 15:07:00,1.0563,1.0564,1.0562,1.0564,443300001.0
2007-08-07 15:08:00,1.0565,1.0566,1.05645,1.05645,443300001.0
2007-08-07 15:09:00,1.05645,1.0565,1.0564,1.0565,1405700020.0
2007-08-07 15:10:00,1.0565,1.0565,1.0562,1.0562,1751700012.0
2007-08-07 15:11:00,1.0562,1.0565,1.05615,1.0565,1336700009.0
2007-08-07 15:12:00,1.0563,1.0564,1.0563,1.0563,679700002.0
2007-08-07 15:13:00,1.0564,1.0564,1.0562,1.0563,679700002.0
2007-08-07 15:14:00,1.0565,1.0566,1.05645,1.0565,679700002.0
2007-08-07 15:15:00,1.05645,1.0565,1.05615,1.0563,2019900013.0
2007-08-07 15:16:00,1.05625,1.0564,1.0562,1.0564,1409100000.0
2007-08-07 15:17:00,1.0564,1.0565,1.0564,1.0564,1558100005.0
2007-08-07 15:18:00,1.05606,1.05621,1.05589,1.0562,48000000.0
2007-08-07 15:19:00,1.0564,1.0565,1.0564,1.0564,448700001.0
2007-08-07 15:20:00,1.0564,1.0565,1.0563,1.0565,522400001.0
2007-08-07 15:21:00,1.0565,1.0566,1.0564,1.0565,1233900017.0
2007-08-07 15:22:00,1.0565,1.0566,1.05645,1.0566,391299999.0
2007-08-07 15:23:00,1.0566,1.0566,1.0566,1.0566,1027300005.0
2007-08-07 15:24:00,1.0566,1.0566,1.0566,1.0566,1642799996.0
2007-08-07 15:25:00,1.05675,1.0571,1.0567,1.0571,1642799996.0
2007-08-07 15:26:00,1.0571,1.0572,1.0567,1.0567,825300007.0
2007-08-07 15:27:00,1.0566,1.0568,1.0561,1.0562,903999999.0
2007-08-07 15:28:00,1.0564,1.0566,1.05635,1.0565,903999999.0
2007-08-07 15:29:00,1.0565,1.0566,1.0564,1.0566,1047600008.0
2007-08-07 15:30:00,1.0566,1.0566,1.0566,1.0566,992199991.0
2007-08-07 15:31:00,1.0566,1.0566,1.05635,1.05635,1815699999.0
2007-08-07 15:32:00,1.05645,1.0565,1.05635,1.05645,1098400000.0
2007-08-07 15:33:00,1.0565,1.0568,1.05645,1.0567,476600005.0
2007-08-07 15:34:00,1.0567,1.0569,1.0567,1.0568,370499998.0
2007-08-07 15:35:00,1.0568,1.0568,1.0565,1.0566,461900001.0
2007-08-07 15:36:00,1.0566,1.0568,1.05655,1.05655,1042000001.0
2007-08-07 15:37:00,1.05655,1.0568,1.05655,1.05675,290700001.0
2007-08-07 15:38:00,1.0568,1.0568,1.0565,1.0566,954999997.0
2007-08-07 15:39:00,1.0566,1.0567,1.0563,1.0563,1156100023.0
2007-08-07 15:40:00,1.0563,1.0563,1.0557,1.0558,2040799984.0
2007-08-07 15:41:00,1.0558,1.0563,1.0557,1.0563,1998999994.0
2007-08-07 15:42:00,1.0564,1.0564,1.05605,1.0561,1222099997.0
2007-08-07 15:43:00,1.0561,1.0561,1.0558,1.05585,1011699994.0
2007-08-07 15:44:00,1.0559,1.0561,1.05575,1.0559,1572999993.0
2007-08-07 15:45:00,1.0559,1.0559,1.05555,1.0558,1211099998.0
2007-08-07 15:46:00,1.0558,1.0558,1.05515,1.05525,1385200000.0
2007-08-07 15:47:00,1.0553,1.0555,1.0553,1.0553,1162400004.0
2007-08-07 15:48:00,1.0553,1.0555,1.05515,1.0555,1171600002.0
2007-08-07 15:49:00,1.0555,1.0558,1.0554,1.0557,1936200001.0
2007-08-07 15:50:00,1.0557,1.0558,1.0557,1.0557,1145100008.0
2007-08-07 15:51:00,1.0557,1.0557,1.0555,1.0555,845499994.0
2007-08-07 15:52:00,1.0555,1.0555,1.0554,1.0555,677999987.0
2007-08-07 15:53:00,1.0554,1.0555,1.0552,1.05525,961200015.0
2007-08-07 15:54:00,1.05525,1.0553,1.0552,1.0552,1497699973.0
2007-08-07 15:55:00,1.0552,1.05525,1.0548,1.0548,2121600009.0
2007-08-07 15:56:00,1.0548,1.0549,1.05475,1.0549,799299985.0
2007-08-07 15:57:00,1.055,1.055,1.05475,1.0548,641399996.0
2007-08-07 15:58:00,1.05475,1.0548,1.05455,1.0546,1001099998.0
2007-08-07 15:59:00,1.0546,1.0546,1.05425,1.0544,1887400001.0
2007-08-07 16:00:00,1.05435,1.0544,1.05375,1.0541,1818799989.0
2007-08-07 16:01:00,1.05405,1.0542,1.05385,1.054,1578999999.0
2007-08-07 16:02:00,1.054,1.0543,1.0539,1.054,1269400004.0
2007-08-07 16:03:00,1.0542,1.0542,1.05405,1.0542,275700000.0
2007-08-07 16:04:00,1.0542,1.05425,1.054,1.0541,596599991.0
2007-08-07 16:05:00,1.0541,1.0541,1.0539,1.0539,448899998.0
2007-08-07 16:06:00,1.0539,1.05395,1.05355,1.0538,795700001.0
2007-08-07 16:07:00,1.05385,1.0541,1.0538,1.05405,1417800010.0
2007-08-07 16:08:00,1.05405,1.0545,1.05405,1.0544,1767100007.0
2007-08-07 16:09:00,1.0541,1.0547,1.0541,1.0547,1812600020.0
2007-08-07 16:10:00,1.0545,1.0545,1.0545,1.0545,1812600020.0
2007-08-07 16:12:00,1.0547,1.0547,1.0545,1.0547,1812600020.0
2007-08-07 16:13:00,1.0549,1.0552,1.0547,1.0552,1812600020.0
2007-08-07 16:14:00,1.0549,1.0549,1.0547,1.0549,1751799973.0
2007-08-07 16:15:00,1.0551,1.0553,1.0549,1.0551,1751799973.0
2007-08-07 16:16:00,1.0552,1.0552,1.0547,1.0547,1751799973.0
2007-08-07 16:17:00,1.05485,1.05525,1.0546,1.05515,1751799973.0
2007-08-07 16:18:00,1.05515,1.0555,1.05505,1.0554,1651100005.0
2007-08-07 16:19:00,1.0555,1.0555,1.05485,1.0549,1928000001.0
2007-08-07 16:20:00,1.0552,1.0564,1.0551,1.0561,1130300006.0
2007-08-07 16:21:00,1.056,1.056,1.0555,1.0556,1130300006.0
2007-08-07 16:22:00,1.0556,1.0557,1.05545,1.05545,1130300006.0
2007-08-07 16:23:00,1.05545,1.0557,1.05545,1.0556,1395700009.0
2007-08-07 16:24:00,1.0554,1.0555,1.0554,1.0555,1991500012.0
2007-08-07 16:25:00,1.0556,1.0557,1.0555,1.0556,1991500012.0
2007-08-07 16:26:00,1.0556,1.0556,1.0555,1.0556,1279800004.0
2007-08-07 16:27:00,1.0556,1.0556,1.0555,1.05555,1279800004.0
2007-08-07 16:28:00,1.0556,1.0558,1.0555,1.0556,1714099988.0
2007-08-07 16:29:00,1.0556,1.0557,1.05555,1.0556,1448799997.0
2007-08-07 16:30:00,1.0555,1.0556,1.0555,1.0555,427700007.0
2007-08-07 16:31:00,1.0557,1.0557,1.0551,1.0551,1864899989.0
2007-08-07 16:32:00,1.05515,1.0552,1.055,1.055,1864899989.0
2007-08-07 16:33:00,1.05495,1.0551,1.0548,1.0549,1475200005.0
2007-08-07 16:34:00,1.0549,1.055,1.05485,1.05495,376500003.0
2007-08-07 16:35:00,1.0549,1.055,1.0549,1.055,481099998.0
2007-08-07 16:36:00,1.05495,1.055,1.05495,1.05495,542699999.0
2007-08-07 16:37:00,1.05495,1.0551,1.05495,1.055,422400004.0
2007-08-07 16:38:00,1.055,1.055,1.05495,1.055,875800005.0
2007-08-07 16:39:00,1.055,1.055,1.055,1.055,845800000.0
2007-08-07 16:40:00,1.055,1.055,1.05495,1.055,867300009.0
2007-08-07 16:41:00,1.055,1.0551,1.055,1.0551,758200000.0
2007-08-07 16:42:00,1.0551,1.0552,1.0551,1.05515,743000001.0
2007-08-07 16:43:00,1.0552,1.0552,1.0552,1.0552,709499974.0
2007-08-07 16:44:00,1.0552,1.0554,1.0552,1.0554,438699992.0
2007-08-07 16:45:00,1.0554,1.0555,1.0554,1.0555,584400003.0
2007-08-07 16:46:00,1.0555,1.0555,1.0554,1.0554,310399999.0
2007-08-07 16:47:00,1.0554,1.0556,1.0554,1.0554,1466400006.0
2007-08-07 16:48:00,1.0554,1.0555,1.0554,1.0555,229599998.0
2007-08-07 16:49:00,1.0554,1.0555,1.0554,1.0555,961699999.0
2007-08-07 16:50:00,1.0555,1.0556,1.0555,1.0556,897700004.0
2007-08-07 16:51:00,1.0554,1.0555,1.0554,1.0554,1269700003.0
2007-08-07 16:52:00,1.0554,1.0554,1.0553,1.0553,1269700003.0
2007-08-07 16:53:00,1.0553,1.0555,1.0553,1.0555,416500002.0
2007-08-07 16:54:00,1.0553,1.0557,1.0553,1.0557,1175200004.0
2007-08-07 16:55:00,1.0557,1.05585,1.0557,1.0558,1175200004.0
2007-08-07 16:56:00,1.05585,1.0559,1.05585,1.0559,180800000.0
2007-08-07 16:57:00,1.0559,1.0562,1.0559,1.05605,939099997.0
2007-08-07 16:58:00,1.05605,1.0562,1.05605,1.0562,495999994.0
2007-08-07 16:59:00,1.0562,1.0564,1.05605,1.0562,592299993.0
2007-08-07 17:00:00,1.0563,1.05635,1.0558,1.0558,1034300001.0
2007-08-07 17:01:00,1.0558,1.0559,1.0557,1.0559,351900003.0
2007-08-07 17:02:00,1.05585,1.0561,1.0558,1.056,351900003.0
2007-08-07 17:03:00,1.056,1.056,1.05575,1.05585,1880500000.0
2007-08-07 17:04:00,1.0559,1.056,1.0558,1.0558,1104500002.0
2007-08-07 17:05:00,1.0558,1.0558,1.05565,1.0558,1726500000.0
2007-08-07 17:06:00,1.0557,1.056,1.0557,1.056,973400001.0
2007-08-07 17:07:00,1.056,1.0562,1.056,1.0561,856200012.0
2007-08-07 17:08:00,1.0561,1.0561,1.05595,1.056,497799997.0
2007-08-07 17:09:00,1.05595,1.0562,1.05595,1.0561,1404299978.0
2007-08-07 17:10:00,1.0561,1.0561,1.05595,1.05605,404199998.0
2007-08-07 17:11:00,1.05605,1.0561,1.0559,1.056,1647800002.0
2007-08-07 17:12:00,1.056,1.056,1.0557,1.0559,1724799999.0
2007-08-07 17:13:00,1.0559,1.0559,1.05565,1.05565,915699972.0
2007-08-07 17:14:00,1.0557,1.0557,1.05555,1.05555,1008800002.0
2007-08-07 17:15:00,1.0556,1.0556,1.0555,1.0555,1205299999.0
2007-08-07 17:16:00,1.0555,1.0556,1.0555,1.0556,97099998.0
2007-08-07 17:17:00,1.0555,1.0556,1.0555,1.0556,58200001.0
2007-08-07 17:18:00,1.0556,1.0556,1.0554,1.0554,1364400003.0
2007-08-07 17:19:00,1.0551,1.0553,1.0551,1.0553,2118000006.0
2007-08-07 17:20:00,1.05535,1.0556,1.05525,1.0556,2118000006.0
2007-08-07 17:21:00,1.0555,1.0555,1.0552,1.05535,1801399994.0
2007-08-07 17:22:00,1.05535,1.0555,1.05515,1.0552,1954300005.0
2007-08-07 17:23:00,1.0552,1.0552,1.0547,1.0547,1706799990.0
2007-08-07 17:24:00,1.0547,1.0549,1.05455,1.05485,2075399989.0
2007-08-07 17:25:00,1.05485,1.0549,1.0547,1.0548,259800002.0
2007-08-07 17:26:00,1.0548,1.0549,1.05475,1.0548,540399997.0
2007-08-07 17:27:00,1.05485,1.0549,1.0548,1.0549,106900001.0
2007-08-07 17:28:00,1.0549,1.055,1.0549,1.055,306699995.0
2007-08-07 17:29:00,1.055,1.055,1.05485,1.0549,850700002.0
2007-08-07 17:30:00,1.0549,1.055,1.0548,1.05485,531499999.0
2007-08-07 17:31:00,1.05475,1.0549,1.05475,1.0549,1471199982.0
2007-08-07 17:32:00,1.0549,1.0551,1.05485,1.0551,729400007.0
2007-08-07 17:33:00,1.0551,1.0551,1.055,1.05505,114999999.0
2007-08-07 17:34:00,1.0551,1.0552,1.05495,1.0551,870800003.0
2007-08-07 17:35:00,1.0551,1.05515,1.05495,1.055,489400001.0
2007-08-07 17:36:00,1.055,1.0551,1.055,1.0551,1172599989.0
2007-08-07 17:37:00,1.0551,1.0552,1.05505,1.05515,643999992.0
2007-08-07 17:38:00,1.0552,1.0552,1.05495,1.05505,1187999993.0
2007-08-07 17:39:00,1.0551,1.0552,1.05505,1.0551,258000001.0
2007-08-07 17:40:00,1.0551,1.0553,1.0551,1.0551,934900000.0
2007-08-07 17:41:00,1.0551,1.0553,1.05505,1.0552,1855900022.0
2007-08-07 17:42:00,1.0552,1.0553,1.05495,1.0552,965699998.0
2007-08-07 17:43:00,1.0553,1.0553,1.0552,1.0553,755199998.0
2007-08-07 17:44:00,1.0553,1.0555,1.0552,1.0552,825999999.0
2007-08-07 17:45:00,1.0552,1.0555,1.0552,1.0554,1669699997.0
2007-08-07 17:46:00,1.0555,1.05555,1.0551,1.0552,1978600016.0
2007-08-07 17:47:00,1.0553,1.0554,1.0552,1.0554,684000000.0
2007-08-07 17:48:00,1.0554,1.0558,1.05535,1.05575,1175100004.0
2007-08-07 17:49:00,1.05575,1.0561,1.05575,1.0558,1577600004.0
2007-08-07 17:50:00,1.0559,1.0561,1.05575,1.0558,1275999996.0
2007-08-07 17:51:00,1.0558,1.0559,1.05575,1.0558,794799999.0
2007-08-07 17:52:00,1.05575,1.056,1.05575,1.0559,899199999.0
2007-08-07 17:53:00,1.0559,1.056,1.0558,1.0558,531600000.0
2007-08-07 17:54:00,1.0558,1.056,1.0558,1.0558,642675292.0
2007-08-07 17:55:00,1.0558,1.056,1.0558,1.0559,385100000.0
2007-08-07 17:56:00,1.0559,1.0559,1.0555,1.0556,802499995.0
2007-08-07 17:57:00,1.0557,1.0557,1.0556,1.0556,288599999.0
2007-08-07 17:58:00,1.0556,1.0556,1.0551,1.0552,959799997.0
2007-08-07 17:59:00,1.0553,1.0553,1.05505,1.0552,1174799995.0
2007-08-07 18:00:00,1.0553,1.0553,1.0551,1.0552,469300002.0
2007-08-07 18:01:00,1.0552,1.0553,1.0552,1.0553,346000000.0
2007-08-07 18:02:00,1.0553,1.0553,1.05505,1.0552,622500009.0
2007-08-07 18:03:00,1.0552,1.0553,1.0552,1.0553,526900004.0
2007-08-07 18:04:00,1.0553,1.05575,1.0553,1.05575,709700009.0
2007-08-07 18:05:00,1.0557,1.0557,1.0554,1.0554,865600000.0
2007-08-07 18:06:00,1.05565,1.05565,1.0553,1.0553,865600000.0
2007-08-07 18:07:00,1.0553,1.0554,1.0552,1.0554,936100003.0
2007-08-07 18:08:00,1.0554,1.0554,1.0553,1.05535,717300004.0
2007-08-07 18:09:00,1.0554,1.0557,1.0554,1.0556,580079998.0
2007-08-07 18:10:00,1.0556,1.0556,1.0554,1.0554,889100006.0
2007-08-07 18:11:00,1.0554,1.0554,1.0554,1.0554,315799998.0
2007-08-07 18:12:00,1.0554,1.0555,1.05535,1.0555,712899996.0
2007-08-07 18:13:00,1.0555,1.0555,1.0552,1.0554,1793899999.0
2007-08-07 18:14:00,1.0554,1.0555,1.0552,1.0552,1788500011.0
2007-08-07 18:15:00,1.0552,1.0553,1.0551,1.0552,1180000003.0
2007-08-07 18:16:00,1.0551,1.0552,1.0551,1.0552,484500001.0
2007-08-07 18:17:00,1.0552,1.0553,1.0552,1.0553,885600003.0
2007-08-07 18:18:00,1.0553,1.0553,1.0553,1.0553,340800000.0
2007-08-07 18:19:00,1.0553,1.0553,1.0552,1.0552,735699988.0
2007-08-07 18:20:00,1.0552,1.0555,1.0552,1.0554,1305799987.0
2007-08-07 18:21:00,1.0555,1.0557,1.0554,1.0557,872799995.0
2007-08-07 18:22:00,1.05565,1.0557,1.0555,1.05565,1027699997.0
2007-08-07 18:23:00,1.05565,1.05565,1.05565,1.05565,3200000.0
2007-08-07 18:24:00,1.05565,1.05565,1.05565,1.05565,7200000.0
2007-08-07 18:25:00,1.05565,1.05565,1.0556,1.05565,79700000.0
2007-08-07 18:26:00,1.05565,1.05565,1.0554,1.0554,217600000.0
2007-08-07 18:27:00,1.0554,1.0556,1.0554,1.0556,325499999.0
2007-08-07 18:28:00,1.0556,1.0559,1.0556,1.0558,590199999.0
2007-08-07 18:29:00,1.0558,1.0558,1.0558,1.0558,96000000.0
2007-08-07 18:30:00,1.0557,1.0558,1.0557,1.0558,208299999.0
2007-08-07 18:31:00,1.0558,1.0558,1.0558,1.0558,56000000.0
2007-08-07 18:32:00,1.0558,1.0558,1.0557,1.0558,312599996.0
2007-08-07 18:33:00,1.0558,1.056,1.0557,1.0559,1077000012.0
2007-08-07 18:34:00,1.0558,1.056,1.0558,1.0558,732099989.0
2007-08-07 18:35:00,1.0558,1.0558,1.0558,1.0558,64000000.0
2007-08-07 18:36:00,1.0558,1.0558,1.0553,1.0556,2056400003.0
2007-08-07 18:37:00,1.0556,1.0558,1.0556,1.0558,422000001.0
2007-08-07 18:38:00,1.0558,1.0558,1.05565,1.0558,159200001.0
2007-08-07 18:39:00,1.0557,1.0557,1.0554,1.0556,484299999.0
2007-08-07 18:40:00,1.0556,1.0557,1.0555,1.0557,244899999.0
2007-08-07 18:41:00,1.0557,1.0557,1.0556,1.0557,210500000.0
2007-08-07 18:42:00,1.0557,1.0559,1.0557,1.0559,200399999.0
2007-08-07 18:43:00,1.05585,1.056,1.05585,1.056,101099998.0
2007-08-07 18:44:00,1.056,1.0561,1.056,1.0561,94700000.0
2007-08-07 18:45:00,1.0561,1.0564,1.0561,1.0564,309400001.0
2007-08-07 18:46:00,1.0564,1.0564,1.056,1.0562,225599996.0
2007-08-07 18:47:00,1.0561,1.0562,1.056,1.0562,232800002.0
2007-08-07 18:48:00,1.05588,1.05611,1.05552,1.0558,473500000.0
2007-08-07 18:49:00,1.05595,1.05595,1.0559,1.0559,7200000.0
2007-08-07 18:50:00,1.0562,1.0562,1.056,1.056,208400000.0
2007-08-07 18:51:00,1.056,1.0562,1.056,1.0561,303800001.0
2007-08-07 18:52:00,1.0561,1.0562,1.0559,1.0561,460000004.0
2007-08-07 18:53:00,1.0561,1.0562,1.056,1.0561,623899999.0
2007-08-07 18:54:00,1.0562,1.0562,1.0562,1.0562,46400000.0
2007-08-07 18:55:00,1.0562,1.0562,1.0562,1.0562,38400000.0
2007-08-07 18:56:00,1.0563,1.0566,1.0562,1.0565,519700002.0
2007-08-07 18:57:00,1.0565,1.0567,1.0565,1.0565,296000000.0
2007-08-07 18:58:00,1.0565,1.0566,1.0565,1.0565,91900000.0
2007-08-07 18:59:00,1.0565,1.0566,1.0565,1.0565,41700000.0
2007-08-07 19:00:00,1.0565,1.0567,1.0565,1.0566,363900000.0
2007-08-07 19:01:00,1.0566,1.0566,1.0565,1.0565,64000000.0
2007-08-07 19:02:00,1.0565,1.0566,1.0565,1.0566,139100000.0
2007-08-07 19:03:00,1.0566,1.0566,1.0565,1.0565,55800000.0
2007-08-07 19:04:00,1.0565,1.0565,1.0561,1.0561,782699994.0
2007-08-07 19:05:00,1.0561,1.0562,1.056,1.0562,447499998.0
2007-08-07 19:06:00,1.0561,1.0565,1.0561,1.0565,922300001.0
2007-08-07 19:07:00,1.0565,1.0566,1.0563,1.0564,1109899998.0
2007-08-07 19:08:00,1.0563,1.0565,1.0563,1.0565,634400002.0
2007-08-07 19:09:00,1.0564,1.0565,1.0564,1.0564,347300000.0
2007-08-07 19:10:00,1.0564,1.0565,1.0563,1.0564,670400001.0
2007-08-07 19:11:00,1.0564,1.0565,1.0564,1.0565,766000003.0
2007-08-07 19:12:00,1.0565,1.0565,1.0565,1.0565,16000000.0
2007-08-07 19:13:00,1.0565,1.0565,1.0563,1.0565,414399998.0
2007-08-07 19:14:00,1.0565,1.0565,1.0564,1.0565,68200000.0
2007-08-07 19:15:00,1.0565,1.0565,1.0565,1.0565,24000000.0
2007-08-07 19:16:00,1.0565,1.0565,1.0563,1.0565,193199999.0
2007-08-07 19:17:00,1.0565,1.0565,1.0563,1.0564,358500002.0
2007-08-07 19:18:00,1.0564,1.0564,1.0562,1.0562,207200000.0
2007-08-07 19:19:00,1.0563,1.0563,1.0561,1.0561,133900001.0
2007-08-07 19:20:00,1.0562,1.0562,1.0562,1.0562,48000000.0
2007-08-07 19:21:00,1.0562,1.0562,1.0562,1.0562,61900000.0
2007-08-07 19:22:00,1.0561,1.0562,1.0561,1.05615,136600002.0
2007-08-07 19:23:00,1.0562,1.0563,1.0562,1.0562,477800001.0
2007-08-07 19:24:00,1.0562,1.0562,1.0562,1.0562,141400000.0
2007-08-07 19:25:00,1.0562,1.0562,1.0561,1.0562,66400000.0
2007-08-07 19:26:00,1.0561,1.0562,1.0559,1.0559,161600000.0
2007-08-07 19:27:00,1.0559,1.0559,1.0558,1.0558,126099999.0
2007-08-07 19:28:00,1.0558,1.056,1.0557,1.0559,1118599996.0
2007-08-07 19:29:00,1.0559,1.0559,1.0559,1.0559,160000000.0
2007-08-07 19:30:00,1.0559,1.0559,1.0559,1.0559,112000000.0
2007-08-07 19:31:00,1.0559,1.056,1.0558,1.0558,425800002.0
2007-08-07 19:32:00,1.0558,1.0558,1.0557,1.0558,111500000.0
2007-08-07 19:33:00,1.0557,1.0557,1.0555,1.0555,125000002.0
2007-08-07 19:34:00,1.0555,1.0557,1.0555,1.0556,373299995.0
2007-08-07 19:35:00,1.0557,1.0557,1.0556,1.0556,45399998.0
2007-08-07 19:36:00,1.0557,1.0557,1.0556,1.0557,80200000.0
2007-08-07 19:37:00,1.0557,1.0557,1.05565,1.0557,89500001.0
2007-08-07 19:38:00,1.0557,1.0557,1.0557,1.0557,105399999.0
2007-08-07 19:39:00,1.0557,1.0557,1.05565,1.05565,164100001.0
2007-08-07 19:40:00,1.05566,1.05567,1.05556,1.0556,125600000.0
2007-08-07 19:41:00,1.0557,1.0557,1.05565,1.05565,267800000.0
2007-08-07 19:42:00,1.05565,1.0557,1.0556,1.0557,104200002.0
2007-08-07 19:43:00,1.0557,1.0557,1.0557,1.0557,105900000.0
2007-08-07 19:44:00,1.0557,1.0558,1.0557,1.0558,208900000.0
2007-08-07 19:45:00,1.0558,1.0558,1.0558,1.0558,18400000.0
2007-08-07 19:46:00,1.0558,1.0558,1.0557,1.0557,33800000.0
2007-08-07 19:47:00,1.0558,1.0558,1.0558,1.0558,8000000.0
2007-08-07 19:48:00,1.0557,1.0557,1.0556,1.0556,114800000.0
2007-08-07 19:49:00,1.05565,1.0557,1.05565,1.0557,8800000.0
2007-08-07 19:50:00,1.0557,1.0557,1.05565,1.05565,90400000.0
2007-08-07 19:51:00,1.05565,1.05565,1.0556,1.0556,25400000.0
2007-08-07 19:52:00,1.05565,1.05565,1.05565,1.05565,4800000.0
2007-08-07 19:53:00,1.05565,1.05565,1.05565,1.05565,4000000.0
2007-08-07 19:54:00,1.05565,1.05565,1.0555,1.0556,103500003.0
2007-08-07 19:55:00,1.0556,1.0556,1.0555,1.0556,168000000.0
2007-08-07 19:56:00,1.0556,1.0556,1.05545,1.05545,168200002.0
2007-08-07 19:57:00,1.05545,1.0556,1.05545,1.0555,645000002.0
2007-08-07 19:58:00,1.0555,1.0555,1.05545,1.0555,292599996.0
2007-08-07 19:59:00,1.0555,1.0555,1.0555,1.0555,34100000.0
2007-08-07 20:00:00,1.05545,1.0555,1.0554,1.0555,693399998.0
2007-08-07 20:01:00,1.0555,1.0555,1.0553,1.0553,368700003.0
2007-08-07 20:02:00,1.0553,1.0553,1.0552,1.0552,929899990.0
2007-08-07 20:03:00,1.0552,1.0553,1.05505,1.0552,1441100007.0
2007-08-07 20:04:00,1.0552,1.0553,1.0552,1.0553,42400000.0
2007-08-07 20:05:00,1.0553,1.0553,1.05505,1.05505,291499996.0
2007-08-07 20:06:00,1.05505,1.0552,1.05495,1.05495,676899995.0
2007-08-07 20:07:00,1.0551,1.0551,1.055,1.055,27300000.0
2007-08-07 20:08:00,1.055,1.055,1.05495,1.05495,136599998.0
2007-08-07 20:09:00,1.055,1.0551,1.0548,1.0551,448499994.0
2007-08-07 20:10:00,1.0551,1.0551,1.055,1.055,414199997.0
2007-08-07 20:11:00,1.055,1.055,1.055,1.055,96200000.0
2007-08-07 20:12:00,1.055,1.0551,1.0548,1.055,330900001.0
2007-08-07 20:13:00,1.055,1.0551,1.0549,1.055,172800000.0
2007-08-07 20:14:00,1.055,1.056,1.0549,1.0558,305000000.0
2007-08-07 20:15:00,1.0558,1.0559,1.0555,1.0555,363700000.0
2007-08-07 20:16:00,1.0555,1.0555,1.0551,1.0553,483700000.0
2007-08-07 20:17:00,1.0553,1.05575,1.0553,1.0557,509600001.0
2007-08-07 20:18:00,1.0557,1.05585,1.05565,1.05585,288800000.0
2007-08-07 20:19:00,1.05585,1.0568,1.05585,1.0567,1582800002.0
2007-08-07 20:20:00,1.0566,1.0568,1.0563,1.0564,1238399989.0
2007-08-07 20:21:00,1.0564,1.0564,1.0561,1.0562,1126300005.0
2007-08-07 20:22:00,1.0561,1.0562,1.0561,1.0561,456200000.0
2007-08-07 20:23:00,1.0561,1.0565,1.0561,1.0564,788700002.0
2007-08-07 20:24:00,1.0564,1.0565,1.0563,1.0564,1194999996.0
2007-08-07 20:25:00,1.0564,1.0565,1.0563,1.0564,1840200010.0
2007-08-07 20:26:00,1.0564,1.0565,1.0562,1.0564,1294499998.0
2007-08-07 20:27:00,1.0564,1.0564,1.0562,1.0564,585599997.0
2007-08-07 20:28:00,1.0564,1.0564,1.0562,1.0562,536899997.0
2007-08-07 20:29:00,1.0563,1.0565,1.05575,1.0559,1906699998.0
2007-08-07 20:30:00,1.056,1.0562,1.05595,1.0562,1321199987.0
2007-08-07 20:31:00,1.0562,1.0563,1.0559,1.0559,1383299999.0
2007-08-07 20:32:00,1.0559,1.0559,1.05565,1.0557,649200000.0
2007-08-07 20:33:00,1.05575,1.0559,1.05575,1.0559,466400000.0
2007-08-07 20:34:00,1.0559,1.0559,1.0557,1.05575,705400000.0
2007-08-07 20:35:00,1.05575,1.0561,1.05575,1.0561,423200000.0
2007-08-07 20:36:00,1.0561,1.0563,1.05565,1.0557,995900000.0
2007-08-07 20:37:00,1.0557,1.0558,1.0557,1.0558,478300000.0
2007-08-07 20:38:00,1.0559,1.0559,1.0558,1.0559,467100000.0
2007-08-07 20:39:00,1.0559,1.0559,1.05565,1.0557,1175500003.0
2007-08-07 20:40:00,1.0557,1.05575,1.0553,1.0557,1438799995.0
2007-08-07 20:41:00,1.0557,1.0557,1.0557,1.0557,64000000.0
2007-08-07 20:42:00,1.0557,1.05575,1.0555,1.0556,347899998.0
2007-08-07 20:43:00,1.0555,1.0555,1.0554,1.0554,546000012.0
2007-08-07 20:44:00,1.0554,1.0556,1.0553,1.0556,980099998.0
2007-08-07 20:45:00,1.0555,1.0556,1.0553,1.0556,1317899998.0
2007-08-07 20:46:00,1.0556,1.0558,1.0556,1.0557,164499999.0
2007-08-07 20:47:00,1.0557,1.0558,1.05565,1.05565,261999999.0
2007-08-07 20:48:00,1.05565,1.0557,1.0553,1.0553,525700000.0
2007-08-07 20:49:00,1.0553,1.0553,1.0549,1.0549,1860899999.0
2007-08-07 20:50:00,1.0548,1.055,1.0548,1.05485,671299994.0
2007-08-07 20:51:00,1.05485,1.05485,1.05475,1.0548,314599995.0
2007-08-07 20:52:00,1.0548,1.0549,1.0548,1.0549,1043299978.0
2007-08-07 20:53:00,1.0549,1.0551,1.0549,1.0549,507599990.0
2007-08-07 20:54:00,1.0549,1.0552,1.0548,1.0552,448799998.0
2007-08-07 20:55:00,1.0552,1.0552,1.0549,1.0551,742000003.0
2007-08-07 20:56:00,1.0551,1.0551,1.0545,1.0549,275600000.0
2007-08-07 20:57:00,1.05495,1.055,1.0549,1.05495,275600000.0
2007-08-07 20:58:00,1.05495,1.05495,1.0546,1.0547,557800001.0
2007-08-07 20:59:00,1.0547,1.0547,1.0541,1.0541,1914400003.0
2007-08-07 21:00:00,1.054,1.0541,1.0531,1.0532,1914400003.0
2007-08-07 21:01:00,1.0533,1.0534,1.0528,1.0532,1914400003.0
2007-08-07 21:02:00,1.0532,1.0535,1.0532,1.0533,1914400003.0
2007-08-07 21:03:00,1.0533,1.0535,1.0532,1.0534,926699984.0
2007-08-07 21:04:00,1.0533,1.0538,1.0533,1.0538,561800000.0
2007-08-07 21:05:00,1.0538,1.0542,1.0538,1.0541,1163999997.0
2007-08-07 21:06:00,1.0541,1.0543,1.05405,1.0543,1266500000.0
2007-08-07 21:07:00,1.0543,1.0543,1.0539,1.054,1314400001.0
2007-08-07 21:08:00,1.054,1.054,1.0538,1.054,701399999.0
2007-08-07 21:09:00,1.054,1.0542,1.05385,1.054,391700000.0
2007-08-07 21:10:00,1.054,1.054,1.0539,1.0539,384600000.0
2007-08-07 21:11:00,1.0539,1.054,1.0536,1.054,1051199998.0
2007-08-07 21:12:00,1.054,1.054,1.0537,1.054,1320200005.0
2007-08-07 21:13:00,1.054,1.054,1.05375,1.0539,203900000.0
2007-08-07 21:14:00,1.0539,1.0539,1.0538,1.0538,153800000.0
2007-08-07 21:15:00,1.0538,1.0539,1.0538,1.0539,119800001.0
2007-08-07 21:16:00,1.0539,1.0539,1.0538,1.0539,633200000.0
2007-08-07 21:17:00,1.0539,1.0539,1.05365,1.0537,921500010.0
2007-08-07 21:18:00,1.0537,1.054,1.0537,1.05385,1395400010.0
2007-08-07 21:19:00,1.0539,1.054,1.0539,1.054,118100003.0
2007-08-07 21:20:00,1.054,1.054,1.0537,1.0538,748400004.0
2007-08-07 21:21:00,1.0538,1.0538,1.0536,1.0537,1954899994.0
2007-08-07 21:22:00,1.0537,1.05375,1.0535,1.0536,795500007.0
2007-08-07 21:23:00,1.0536,1.0537,1.0536,1.0536,100299997.0
2007-08-07 21:24:00,1.0536,1.0536,1.0532,1.0532,1978799993.0
2007-08-07 21:25:00,1.0532,1.0532,1.0531,1.0532,213899998.0
2007-08-07 21:26:00,1.0532,1.0532,1.0531,1.0531,433800005.0
2007-08-07 21:27:00,1.0531,1.0533,1.053,1.053,435600005.0
2007-08-07 21:28:00,1.053,1.0532,1.0529,1.053,1159300003.0
2007-08-07 21:29:00,1.053,1.0531,1.0529,1.053,465499998.0
2007-08-07 21:30:00,1.053,1.0532,1.0529,1.053,431299997.0
2007-08-07 21:31:00,1.0531,1.0533,1.0531,1.0532,408600000.0
2007-08-07 21:32:00,1.0532,1.0532,1.0531,1.0532,199100000.0
2007-08-07 21:33:00,1.0532,1.0537,1.0532,1.0535,848199999.0
2007-08-07 21:34:00,1.0535,1.0535,1.0534,1.0534,620599988.0
2007-08-07 21:35:00,1.0534,1.0535,1.0534,1.0534,267600004.0
2007-08-07 21:36:00,1.0534,1.0535,1.0534,1.0535,821000001.0
2007-08-07 21:37:00,1.0535,1.0535,1.0533,1.0534,845500009.0
2007-08-07 21:38:00,1.0534,1.0534,1.0531,1.0532,738899995.0
2007-08-07 21:39:00,1.0532,1.0534,1.0531,1.0531,775099997.0
2007-08-07 21:40:00,1.0531,1.0532,1.0531,1.0531,415000001.0
2007-08-07 21:41:00,1.0531,1.0534,1.053,1.0532,1380199997.0
2007-08-07 21:42:00,1.0532,1.0536,1.0532,1.0534,1686799986.0
2007-08-07 21:43:00,1.0534,1.0536,1.0532,1.0532,953200011.0
2007-08-07 21:44:00,1.0532,1.0535,1.0532,1.0534,709700005.0
2007-08-07 21:45:00,1.0534,1.0539,1.0534,1.0539,980400010.0
2007-08-07 21:46:00,1.0539,1.0539,1.0533,1.0535,540300004.0
2007-08-07 21:47:00,1.0535,1.0535,1.0531,1.0534,987800001.0
2007-08-07 21:48:00,1.0534,1.0535,1.0532,1.0534,984300001.0
2007-08-07 21:49:00,1.0534,1.0534,1.0532,1.0532,1515499992.0
2007-08-07 21:50:00,1.0532,1.0537,1.0532,1.0536,1162400000.0
2007-08-07 21:51:00,1.0537,1.0537,1.0535,1.0535,174500000.0
2007-08-07 21:52:00,1.0536,1.0536,1.0536,1.0536,245899997.0
2007-08-07 21:53:00,1.0536,1.054,1.0533,1.054,1242000004.0
2007-08-07 21:54:00,1.054,1.054,1.0537,1.0539,1250899989.0
2007-08-07 21:55:00,1.0539,1.054,1.0537,1.0539,1394200042.0
2007-08-07 21:56:00,1.0539,1.054,1.0538,1.0539,1232700009.0
2007-08-07 21:57:00,1.0539,1.0539,1.0534,1.0535,1154099998.0
2007-08-07 21:58:00,1.0535,1.0535,1.0534,1.0534,115800001.0
2007-08-07 21:59:00,1.0534,1.0535,1.0534,1.0535,607400002.0
2007-08-07 22:00:00,1.0534,1.0535,1.0534,1.0535,157500002.0
2007-08-07 22:01:00,1.0535,1.0535,1.0533,1.0534,170600001.0
2007-08-07 22:02:00,1.0534,1.0534,1.0533,1.0533,242000001.0
2007-08-07 22:03:00,1.0533,1.0534,1.0533,1.0533,289400000.0
2007-08-07 22:04:00,1.0533,1.0533,1.0533,1.0533,6400000.0
2007-08-07 22:05:00,1.0533,1.0534,1.0533,1.0534,254799988.0
2007-08-07 22:06:00,1.0534,1.0534,1.0533,1.0534,291899999.0
2007-08-07 22:07:00,1.0533,1.0535,1.0532,1.0535,391900003.0
2007-08-07 22:08:00,1.0534,1.0535,1.0534,1.0535,417200003.0
2007-08-07 22:09:00,1.0535,1.0536,1.0535,1.0535,210999996.0
2007-08-07 22:10:00,1.0536,1.0538,1.0535,1.0538,479799999.0
2007-08-07 22:11:00,1.0538,1.0539,1.0538,1.0538,197799998.0
2007-08-07 22:12:00,1.0538,1.0538,1.0537,1.0538,204900000.0
2007-08-07 22:13:00,1.0536,1.05368,1.05355,1.05355,85399998.0
2007-08-07 22:14:00,1.0538,1.0539,1.0538,1.0539,85400000.0
2007-08-07 22:15:00,1.0538,1.054,1.0538,1.0539,418900002.0
2007-08-07 22:16:00,1.054,1.0542,1.054,1.0542,268700000.0
2007-08-07 22:17:00,1.0542,1.0542,1.0541,1.0542,133200001.0
2007-08-07 22:18:00,1.0541,1.0542,1.0541,1.0542,200400003.0
2007-08-07 22:19:00,1.0542,1.0542,1.0542,1.0542,19300000.0
2007-08-07 22:20:00,1.0542,1.0542,1.054,1.0541,88099999.0
2007-08-07 22:21:00,1.0539,1.054,1.0536,1.054,946400007.0
2007-08-07 22:22:00,1.054,1.0541,1.0538,1.0539,148499999.0
2007-08-07 22:23:00,1.0539,1.0539,1.0536,1.0536,46400000.0
2007-08-07 22:24:00,1.0536,1.0537,1.0534,1.0536,785500007.0
2007-08-07 22:25:00,1.0536,1.0538,1.0536,1.0538,174900000.0
2007-08-07 22:26:00,1.0538,1.0539,1.0538,1.0538,176599999.0
2007-08-07 22:27:00,1.0539,1.0539,1.0536,1.0537,225999999.0
2007-08-07 22:28:00,1.0536,1.0537,1.0536,1.0537,129000001.0
2007-08-07 22:29:00,1.0537,1.0537,1.0536,1.0537,84600001.0
2007-08-07 22:30:00,1.0537,1.0537,1.0537,1.0537,5700000.0
2007-08-07 22:31:00,1.0537,1.0537,1.0537,1.0537,215499996.0
2007-08-07 22:32:00,1.0537,1.0539,1.0537,1.0539,412099994.0
2007-08-07 22:33:00,1.0541,1.0542,1.0537,1.0539,439500002.0
2007-08-07 22:34:00,1.0539,1.054,1.0539,1.0539,112199999.0
2007-08-07 22:35:00,1.0539,1.054,1.0539,1.054,16900000.0
2007-08-07 22:36:00,1.054,1.054,1.054,1.054,27000000.0
2007-08-07 22:37:00,1.0539,1.0539,1.0539,1.0539,154800000.0
2007-08-07 22:38:00,1.054,1.0541,1.054,1.0541,96200000.0
2007-08-07 22:39:00,1.0541,1.0541,1.0539,1.0541,87100000.0
2007-08-07 22:40:00,1.0541,1.0541,1.054,1.054,18000000.0
2007-08-07 22:41:00,1.054,1.0542,1.0539,1.0539,143800000.0
2007-08-07 22:42:00,1.0539,1.0541,1.0539,1.0541,61100000.0
2007-08-07 22:43:00,1.054,1.0541,1.054,1.0541,79699999.0
2007-08-07 22:44:00,1.05385,1.05385,1.0538,1.0538,287000000.0
2007-08-07 22:45:00,1.0541,1.0542,1.0539,1.0539,162300000.0
2007-08-07 22:46:00,1.054,1.0541,1.054,1.0541,31800000.0
2007-08-07 22:47:00,1.054,1.0541,1.054,1.054,102200000.0
2007-08-07 22:48:00,1.054,1.0542,1.054,1.0542,84800000.0
2007-08-07 22:49:00,1.0542,1.0542,1.0541,1.0542,171999998.0
2007-08-07 22:50:00,1.0542,1.0544,1.0541,1.0541,612300007.0
2007-08-07 22:51:00,1.0542,1.0545,1.05405,1.0545,117200000.0
2007-08-07 22:52:00,1.0545,1.0545,1.0543,1.0544,82799997.0
2007-08-07 22:53:00,1.0543,1.0545,1.0543,1.0545,311200000.0
2007-08-07 22:54:00,1.0545,1.055,1.0545,1.0547,526100000.0
2007-08-07 22:55:00,1.0547,1.0547,1.0546,1.0546,178500000.0
2007-08-07 22:56:00,1.0547,1.0547,1.0546,1.0547,513099994.0
2007-08-07 22:57:00,1.0547,1.0548,1.0546,1.0548,112700000.0
2007-08-07 22:58:00,1.0548,1.0549,1.0548,1.0549,34800000.0
2007-08-07 22:59:00,1.0549,1.0549,1.0547,1.0549,353599997.0
2007-08-07 23:00:00,1.0549,1.0549,1.0548,1.0549,33600000.0
2007-08-07 23:01:00,1.0549,1.0552,1.0546,1.0546,164300000.0
2007-08-07 23:02:00,1.0546,1.055,1.0546,1.055,45300000.0
2007-08-07 23:03:00,1.0549,1.055,1.0549,1.055,94299999.0
2007-08-07 23:04:00,1.0549,1.0549,1.0549,1.0549,49099999.0
2007-08-07 23:05:00,1.0549,1.0549,1.0542,1.0544,150299999.0
2007-08-07 23:06:00,1.0544,1.0544,1.0544,1.0544,8000000.0
2007-08-07 23:07:00,1.0544,1.0544,1.0542,1.0542,101199998.0
2007-08-07 23:08:00,1.054,1.0545,1.054,1.0543,259900001.0
2007-08-07 23:09:00,1.0543,1.0544,1.0542,1.0544,98900000.0
2007-08-07 23:10:00,1.0544,1.0544,1.0542,1.0543,100600000.0
2007-08-07 23:11:00,1.0541,1.0542,1.05408,1.0541,418200006.0
2007-08-07 23:12:00,1.0543,1.0543,1.0542,1.0542,170099997.0
2007-08-07 23:13:00,1.0542,1.0544,1.0542,1.0544,32300000.0
2007-08-07 23:14:00,1.0544,1.0546,1.0544,1.0546,205900000.0
2007-08-07 23:15:00,1.0546,1.0546,1.0546,1.0546,12000000.0
2007-08-07 23:16:00,1.0546,1.0546,1.0543,1.0545,130400001.0
2007-08-07 23:17:00,1.0545,1.0545,1.0545,1.0545,6300000.0
2007-08-07 23:18:00,1.0545,1.0545,1.0544,1.0544,59400000.0
2007-08-07 23:19:00,1.0544,1.0545,1.0544,1.0545,40300000.0
2007-08-07 23:20:00,1.0545,1.0545,1.0544,1.0544,156100000.0
2007-08-07 23:21:00,1.0546,1.0546,1.0546,1.0546,25200000.0
2007-08-07 23:22:00,1.0546,1.0547,1.0546,1.0547,92700000.0
2007-08-07 23:23:00,1.0547,1.0547,1.0546,1.0546,56100000.0
2007-08-07 23:24:00,1.0546,1.0546,1.0546,1.0546,34199999.0
2007-08-07 23:25:00,1.0546,1.0546,1.0546,1.0546,135900000.0
2007-08-07 23:26:00,1.0546,1.0546,1.0546,1.0546,23900000.0
2007-08-07 23:27:00,1.0546,1.0546,1.0546,1.0546,103600000.0
2007-08-07 23:28:00,1.0546,1.0548,1.0546,1.0548,261299999.0
2007-08-07 23:29:00,1.0548,1.0548,1.0548,1.0548,18900000.0
2007-08-07 23:30:00,1.0548,1.0549,1.0547,1.0549,152600000.0
2007-08-07 23:31:00,1.0549,1.0552,1.0547,1.0548,279900001.0
2007-08-07 23:32:00,1.0548,1.0549,1.0548,1.0548,223099999.0
2007-08-07 23:33:00,1.05463,1.0547,1.05463,1.05469,28900001.0
2007-08-07 23:34:00,1.0549,1.0549,1.0549,1.0549,308000000.0
2007-08-07 23:35:00,1.0549,1.0549,1.0549,1.0549,130599997.0
2007-08-07 23:36:00,1.0547,1.0547,1.05462,1.05462,250500000.0
2007-08-07 23:37:00,1.0549,1.0549,1.0544,1.0546,106600001.0
2007-08-07 23:38:00,1.05432,1.05442,1.05432,1.05433,140599999.0
2007-08-07 23:39:00,1.0547,1.0548,1.0547,1.0548,39800000.0
2007-08-07 23:40:00,1.0547,1.0547,1.05445,1.0545,70900002.0
2007-08-07 23:41:00,1.0545,1.0547,1.0543,1.0543,65300000.0
2007-08-07 23:42:00,1.0543,1.0543,1.053,1.0539,359800002.0
2007-08-07 23:43:00,1.054,1.054,1.0537,1.0539,126900000.0
2007-08-07 23:44:00,1.0537,1.0538,1.05361,1.05368,117499998.0
2007-08-07 23:45:00,1.0539,1.0539,1.0539,1.0539,4000000.0
2007-08-07 23:46:00,1.0539,1.054,1.0539,1.054,196500000.0
2007-08-07 23:47:00,1.054,1.054,1.0538,1.0539,53600001.0
2007-08-07 23:48:00,1.05375,1.05379,1.05375,1.05379,51100001.0
2007-08-07 23:49:00,1.0539,1.0539,1.0538,1.0538,43900000.0
2007-08-07 23:50:00,1.0538,1.0541,1.0538,1.0541,130700004.0
2007-08-07 23:51:00,1.05391,1.05394,1.05391,1.05394,60599998.0
2007-08-07 23:52:00,1.0541,1.0541,1.054,1.054,16400000.0
2007-08-07 23:53:00,1.054,1.054,1.05385,1.054,14300000.0
2007-08-07 23:54:00,1.054,1.054,1.054,1.054,4000000.0
2007-08-07 23:55:00,1.0539,1.0539,1.0539,1.0539,51600000.0
2007-08-07 23:56:00,1.0541,1.0543,1.0541,1.0542,36000000.0
2007-08-07 23:57:00,1.0542,1.0544,1.0541,1.0544,76200000.0
2007-08-07 23:58:00,1.0544,1.0546,1.05435,1.0544,168700000.0
2007-08-07 23:59:00,1.0545,1.0547,1.05435,1.0547,258800000.0
2007-08-08 00:00:00,1.0547,1.0547,1.0547,1.0547,19900000.0
2007-08-08 00:01:00,1.0547,1.0548,1.0547,1.0548,50200000.0
2007-08-08 00:02:00,1.0548,1.0548,1.0548,1.0548,4600000.0
2007-08-08 00:03:00,1.055,1.0551,1.05475,1.05475,94499999.0
2007-08-08 00:04:00,1.05461,1.05464,1.05449,1.05453,264099999.0
2007-08-08 00:05:00,1.0548,1.0548,1.0548,1.0548,8000000.0
2007-08-08 00:06:00,1.0548,1.0548,1.0547,1.0548,108000000.0
2007-08-08 00:07:00,1.0548,1.0548,1.0547,1.0547,20000000.0
2007-08-08 00:08:00,1.0546,1.0547,1.0545,1.0545,93200000.0
2007-08-08 00:09:00,1.0545,1.0549,1.0545,1.0549,218900001.0
2007-08-08 00:10:00,1.0549,1.0549,1.0549,1.0549,24800000.0
2007-08-08 00:11:00,1.0549,1.0549,1.0549,1.0549,101200000.0
2007-08-08 00:12:00,1.0549,1.0549,1.0547,1.0547,46800000.0
2007-08-08 00:13:00,1.0547,1.0547,1.0546,1.0546,15400000.0
2007-08-08 00:14:00,1.05464,1.05471,1.05446,1.05468,357399993.0
2007-08-08 00:15:00,1.05459,1.05459,1.05446,1.05453,237499998.0
2007-08-08 00:16:00,1.05455,1.05462,1.05454,1.05459,136199998.0
2007-08-08 00:17:00,1.05445,1.05464,1.05433,1.05464,303900000.0
2007-08-08 00:18:00,1.05453,1.05468,1.05452,1.05452,373299991.0
2007-08-08 00:19:00,1.0546,1.0547,1.0546,1.0547,26000000.0
2007-08-08 00:20:00,1.0547,1.0547,1.0547,1.0547,600000.0
2007-08-08 00:21:00,1.0545,1.05467,1.05448,1.05454,215700003.0
2007-08-08 00:22:00,1.05452,1.05462,1.05431,1.05456,1300100010.0
2007-08-08 00:23:00,1.0547,1.0547,1.0547,1.0547,12400000.0
2007-08-08 00:24:00,1.05432,1.05473,1.05432,1.05473,538000000.0
2007-08-08 00:25:00,1.0547,1.0547,1.0547,1.0547,12700000.0
2007-08-08 00:26:00,1.0547,1.0547,1.0547,1.0547,13500000.0
2007-08-08 00:27:00,1.0547,1.0548,1.0547,1.0548,1800000.0
2007-08-08 00:28:00,1.0548,1.0548,1.0548,1.0548,6100000.0
2007-08-08 00:29:00,1.0548,1.0548,1.0548,1.0548,20500000.0
2007-08-08 00:30:00,1.0548,1.0548,1.0548,1.0548,202799997.0
2007-08-08 00:31:00,1.0548,1.0548,1.0547,1.0547,349699997.0
2007-08-08 00:32:00,1.0546,1.0546,1.0546,1.0546,6700000.0
2007-08-08 00:33:00,1.0547,1.0547,1.0547,1.0547,600000.0
2007-08-08 00:34:00,1.05434,1.05456,1.05434,1.05456,134400000.0
2007-08-08 00:35:00,1.0548,1.0548,1.0548,1.0548,10500000.0
2007-08-08 00:36:00,1.0548,1.0548,1.0547,1.0548,20800000.0
2007-08-08 00:37:00,1.0548,1.0548,1.0548,1.0548,15000000.0
2007-08-08 00:38:00,1.0548,1.0548,1.0548,1.0548,7500000.0
2007-08-08 00:39:00,1.0548,1.0548,1.0548,1.0548,5100000.0
2007-08-08 00:40:00,1.0548,1.0548,1.0548,1.0548,9900000.0
2007-08-08 00:41:00,1.0548,1.0548,1.0548,1.0548,1900000.0
2007-08-08 00:42:00,1.0548,1.0548,1.05475,1.05475,116700000.0
2007-08-08 00:43:00,1.055,1.0551,1.0548,1.0549,155800000.0
2007-08-08 00:44:00,1.055,1.055,1.055,1.055,300000.0
2007-08-08 00:45:00,1.05488,1.05488,1.05469,1.05469,201600000.0
2007-08-08 00:46:00,1.055,1.0552,1.055,1.055,217900000.0
2007-08-08 00:47:00,1.05485,1.05485,1.05477,1.0548,76800000.0
2007-08-08 00:48:00,1.0548,1.0548,1.0547,1.0547,24800000.0
2007-08-08 00:49:00,1.055,1.0552,1.055,1.0552,31100000.0
2007-08-08 00:50:00,1.0552,1.0552,1.0551,1.0551,23700000.0
2007-08-08 00:51:00,1.0551,1.0551,1.0551,1.0551,13300000.0
2007-08-08 00:52:00,1.05476,1.05481,1.05476,1.05476,7500000.0
2007-08-08 00:53:00,1.0551,1.0551,1.0551,1.0551,5600000.0
2007-08-08 00:54:00,1.0551,1.0554,1.05505,1.0554,69800000.0
2007-08-08 00:55:00,1.0553,1.0553,1.0551,1.0551,27100000.0
2007-08-08 00:56:00,1.0551,1.0551,1.0551,1.0551,7600000.0
2007-08-08 00:57:00,1.0551,1.0551,1.0549,1.0551,101999999.0
2007-08-08 00:58:00,1.05486,1.0549,1.05485,1.0549,37000000.0
2007-08-08 00:59:00,1.0551,1.0551,1.0551,1.0551,16300000.0
2007-08-08 01:00:00,1.0551,1.0551,1.0551,1.0551,6800000.0
2007-08-08 01:01:00,1.05483,1.05488,1.05483,1.05486,22400000.0
2007-08-08 01:02:00,1.0551,1.0554,1.05495,1.0552,140200000.0
2007-08-08 01:03:00,1.0553,1.0553,1.0551,1.0551,118600000.0
2007-08-08 01:04:00,1.0552,1.0552,1.055,1.055,123400001.0
2007-08-08 01:05:00,1.055,1.0551,1.055,1.0551,70100001.0
2007-08-08 01:06:00,1.0551,1.0551,1.0551,1.0551,4000000.0
2007-08-08 01:07:00,1.05505,1.05505,1.055,1.055,53500000.0
2007-08-08 01:08:00,1.055,1.055,1.055,1.055,121300003.0
2007-08-08 01:09:00,1.05472,1.05474,1.05452,1.05459,77700000.0
2007-08-08 01:10:00,1.055,1.0552,1.055,1.05515,64600000.0
2007-08-08 01:11:00,1.0551,1.0551,1.0551,1.0551,10700000.0
2007-08-08 01:12:00,1.0551,1.0551,1.055,1.055,271000001.0
2007-08-08 01:13:00,1.05493,1.05493,1.05487,1.05487,13000000.0
2007-08-08 01:14:00,1.055,1.055,1.055,1.055,9200000.0
2007-08-08 01:15:00,1.055,1.055,1.0548,1.0548,97099999.0
2007-08-08 01:16:00,1.05457,1.0546,1.05455,1.05455,45100000.0
2007-08-08 01:17:00,1.0548,1.05495,1.05475,1.0548,114000000.0
2007-08-08 01:18:00,1.0545,1.05459,1.05442,1.05459,8000000.0
2007-08-08 01:19:00,1.0545,1.05462,1.0545,1.05462,24700001.0
2007-08-08 01:20:00,1.0548,1.0548,1.0548,1.0548,600000.0
2007-08-08 01:21:00,1.0548,1.0548,1.0548,1.0548,11800000.0
2007-08-08 01:22:00,1.0546,1.0546,1.0546,1.0546,11200000.0
2007-08-08 01:23:00,1.05457,1.05464,1.0545,1.0545,22400000.0
2007-08-08 01:24:00,1.05463,1.05467,1.05457,1.05463,50400000.0
2007-08-08 01:25:00,1.05455,1.05459,1.0545,1.0545,58400000.0
2007-08-08 01:26:00,1.0548,1.0548,1.0548,1.0548,6800000.0
2007-08-08 01:27:00,1.05475,1.05475,1.0546,1.0546,63399999.0
2007-08-08 01:28:00,1.05455,1.0546,1.0545,1.0546,14100000.0
2007-08-08 01:29:00,1.0546,1.0546,1.0546,1.0546,400000.0
2007-08-08 01:30:00,1.05455,1.05455,1.05445,1.05445,68000000.0
2007-08-08 01:31:00,1.0544,1.0547,1.0544,1.0547,181300005.0
2007-08-08 01:32:00,1.05475,1.05475,1.0547,1.0547,52700001.0
2007-08-08 01:33:00,1.0547,1.0547,1.0547,1.0547,114800004.0
2007-08-08 01:34:00,1.0549,1.0549,1.0549,1.0549,12000000.0
2007-08-08 01:35:00,1.0547,1.0547,1.05454,1.05459,11400000.0
2007-08-08 01:36:00,1.0548,1.0548,1.0547,1.0547,166200000.0
2007-08-08 01:37:00,1.0547,1.0547,1.0546,1.0546,60600001.0
2007-08-08 01:38:00,1.05454,1.05458,1.05438,1.05438,16400000.0
2007-08-08 01:39:00,1.0546,1.0546,1.0546,1.0546,26800000.0
2007-08-08 01:40:00,1.0547,1.0547,1.0544,1.05455,225600001.0
2007-08-08 01:41:00,1.0545,1.0546,1.05425,1.0545,186200000.0
2007-08-08 01:42:00,1.0545,1.0545,1.054,1.0544,428500006.0
2007-08-08 01:43:00,1.0544,1.05445,1.05395,1.0541,534663004.0
2007-08-08 01:44:00,1.0541,1.0543,1.0541,1.0543,120800003.0
2007-08-08 01:45:00,1.0543,1.0543,1.0541,1.0541,280800006.0
2007-08-08 01:46:00,1.0541,1.0542,1.05405,1.0542,60200000.0
2007-08-08 01:47:00,1.05399,1.05399,1.05382,1.05392,6300000.0
2007-08-08 01:48:00,1.05389,1.05398,1.05384,1.05398,12100000.0
2007-08-08 01:49:00,1.05415,1.0542,1.05405,1.0541,217600005.0
2007-08-08 01:50:00,1.0541,1.0541,1.05395,1.05395,94200001.0
2007-08-08 01:51:00,1.05395,1.05395,1.0539,1.0539,65899999.0
2007-08-08 01:52:00,1.05366,1.05389,1.05366,1.05389,37600000.0
2007-08-08 01:53:00,1.0539,1.0539,1.0539,1.0539,142300004.0
2007-08-08 01:54:00,1.0539,1.0539,1.0539,1.0539,26900000.0
2007-08-08 01:55:00,1.0539,1.0539,1.0539,1.0539,4000000.0
2007-08-08 01:56:00,1.05372,1.05372,1.05351,1.05358,47200000.0
2007-08-08 01:57:00,1.0539,1.0539,1.05385,1.05385,20800000.0
2007-08-08 01:58:00,1.05385,1.05385,1.0538,1.0538,103400000.0
2007-08-08 01:59:00,1.0538,1.0538,1.0538,1.0538,51500000.0
2007-08-08 02:00:00,1.05375,1.05385,1.0537,1.0537,390099999.0
2007-08-08 02:01:00,1.0538,1.0538,1.0537,1.0537,53699999.0
2007-08-08 02:02:00,1.0538,1.0538,1.0536,1.0536,87200000.0
2007-08-08 02:03:00,1.05365,1.0537,1.05365,1.0537,15200000.0
2007-08-08 02:04:00,1.0535,1.0535,1.05339,1.05345,77700001.0
2007-08-08 02:05:00,1.0538,1.0538,1.0538,1.0538,1000000.0
2007-08-08 02:06:00,1.0538,1.0538,1.0538,1.0538,1000000.0
2007-08-08 02:07:00,1.0538,1.0538,1.05365,1.05365,33000000.0
2007-08-08 02:08:00,1.05345,1.05349,1.05331,1.05339,77899999.0
2007-08-08 02:09:00,1.0536,1.0536,1.05355,1.05355,14400000.0
2007-08-08 02:10:00,1.0536,1.0536,1.05355,1.0536,26900000.0
2007-08-08 02:11:00,1.0536,1.0536,1.05355,1.05355,6300000.0
2007-08-08 02:12:00,1.05355,1.05355,1.05355,1.05355,6400000.0
2007-08-08 02:13:00,1.0535,1.0535,1.0535,1.0535,34100000.0
2007-08-08 02:14:00,1.05355,1.05355,1.0534,1.0534,55200000.0
2007-08-08 02:15:00,1.0534,1.0534,1.0534,1.0534,3200000.0
2007-08-08 02:16:00,1.0534,1.0534,1.05335,1.0534,8000000.0
2007-08-08 02:17:00,1.0534,1.0536,1.0534,1.05355,246999995.0
2007-08-08 02:18:00,1.05355,1.0536,1.05355,1.05355,70500000.0
2007-08-08 02:19:00,1.05355,1.0537,1.05355,1.05365,36800000.0
2007-08-08 02:20:00,1.0537,1.0537,1.0537,1.0537,65900000.0
2007-08-08 02:21:00,1.0537,1.0537,1.05365,1.0537,185100002.0
2007-08-08 02:22:00,1.0537,1.0537,1.0537,1.0537,49600000.0
2007-08-08 02:23:00,1.0537,1.0537,1.0537,1.0537,4400000.0
2007-08-08 02:24:00,1.05347,1.05348,1.05342,1.05348,53700000.0
2007-08-08 02:25:00,1.0537,1.0537,1.0537,1.0537,4400000.0
2007-08-08 02:26:00,1.0537,1.0537,1.0537,1.0537,12900000.0
2007-08-08 02:27:00,1.05345,1.05348,1.05338,1.05348,28000000.0
2007-08-08 02:28:00,1.0537,1.0537,1.0537,1.0537,4100000.0
2007-08-08 02:29:00,1.0537,1.0537,1.0537,1.0537,8200000.0
2007-08-08 02:30:00,1.0537,1.0537,1.05365,1.0537,27800000.0
2007-08-08 02:31:00,1.0537,1.0537,1.0537,1.0537,32800000.0
2007-08-08 02:32:00,1.05365,1.0537,1.05365,1.05365,52600000.0
2007-08-08 02:33:00,1.0537,1.0538,1.0537,1.0538,29900000.0
2007-08-08 02:34:00,1.0538,1.0538,1.0538,1.0538,55200000.0
2007-08-08 02:35:00,1.05385,1.05405,1.05385,1.05405,20800000.0
2007-08-08 02:36:00,1.0537,1.05393,1.0537,1.05379,93500000.0
2007-08-08 02:37:00,1.054,1.054,1.0537,1.0538,441000001.0
2007-08-08 02:38:00,1.0538,1.0538,1.0538,1.0538,169600008.0
2007-08-08 02:39:00,1.0538,1.0538,1.0538,1.0538,16700001.0
2007-08-08 02:40:00,1.0538,1.0538,1.05375,1.05375,243400007.0
2007-08-08 02:41:00,1.0539,1.0539,1.0538,1.0538,166800001.0
2007-08-08 02:42:00,1.05364,1.05364,1.05356,1.05357,125500000.0
2007-08-08 02:43:00,1.0538,1.0538,1.05375,1.05375,175199996.0
2007-08-08 02:44:00,1.0538,1.0538,1.0538,1.0538,41400002.0
2007-08-08 02:45:00,1.0538,1.0538,1.0538,1.0538,20700001.0
2007-08-08 02:46:00,1.0538,1.0538,1.05375,1.05375,77100001.0
2007-08-08 02:47:00,1.05375,1.0538,1.05375,1.0538,59199999.0
2007-08-08 02:48:00,1.0538,1.0539,1.0537,1.0539,521899994.0
2007-08-08 02:49:00,1.0539,1.0539,1.0539,1.0539,47200000.0
2007-08-08 02:50:00,1.0539,1.054,1.0536,1.0537,409200001.0
2007-08-08 02:51:00,1.0537,1.0539,1.0537,1.0539,219000001.0
2007-08-08 02:52:00,1.0539,1.05395,1.05375,1.0539,368900003.0
2007-08-08 02:53:00,1.05385,1.0539,1.0535,1.0538,425399999.0
2007-08-08 02:54:00,1.0538,1.0548,1.05355,1.0543,586000002.0
2007-08-08 02:55:00,1.05475,1.055,1.0547,1.05495,508900006.0
2007-08-08 02:56:00,1.05485,1.0549,1.05435,1.0545,441399995.0
2007-08-08 02:57:00,1.0545,1.0545,1.0545,1.0545,64300000.0
2007-08-08 02:58:00,1.0545,1.0545,1.0545,1.0545,49600000.0
2007-08-08 02:59:00,1.0545,1.0546,1.0545,1.0545,163600001.0
2007-08-08 03:00:00,1.0545,1.0545,1.0545,1.0545,6600000.0
2007-08-08 03:01:00,1.0545,1.0545,1.0545,1.0545,3200000.0
2007-08-08 03:02:00,1.0545,1.0545,1.05435,1.0544,156100001.0
2007-08-08 03:03:00,1.0544,1.0544,1.0544,1.0544,104000000.0
2007-08-08 03:04:00,1.0544,1.0544,1.0544,1.0544,207699996.0
2007-08-08 03:05:00,1.05435,1.0545,1.05435,1.0544,128000002.0
2007-08-08 03:06:00,1.0545,1.05455,1.0544,1.0545,106000000.0
2007-08-08 03:07:00,1.0545,1.0545,1.0544,1.0544,59900001.0
2007-08-08 03:08:00,1.0545,1.0545,1.0543,1.0543,162000001.0
2007-08-08 03:09:00,1.0544,1.0544,1.0544,1.0544,500000.0
2007-08-08 03:10:00,1.0544,1.0544,1.0544,1.0544,1000000.0
2007-08-08 03:11:00,1.0544,1.0545,1.0544,1.0545,27800000.0
2007-08-08 03:12:00,1.0545,1.0545,1.0544,1.0544,70900000.0
2007-08-08 03:13:00,1.0544,1.0544,1.0544,1.0544,29500000.0
2007-08-08 03:14:00,1.0544,1.0544,1.0544,1.0544,130100001.0
2007-08-08 03:15:00,1.0544,1.0545,1.0544,1.0545,29000000.0
2007-08-08 03:16:00,1.0545,1.0546,1.0545,1.0546,17000000.0
2007-08-08 03:17:00,1.0545,1.0546,1.05445,1.0545,141700000.0
2007-08-08 03:18:00,1.05425,1.05425,1.05425,1.05425,1900000.0
2007-08-08 03:19:00,1.05465,1.05465,1.0546,1.0546,35400000.0
2007-08-08 03:20:00,1.0545,1.0546,1.0545,1.0546,21300000.0
2007-08-08 03:21:00,1.05422,1.0543,1.05422,1.0543,7500000.0
2007-08-08 03:22:00,1.05432,1.0544,1.05432,1.05435,15000000.0
2007-08-08 03:23:00,1.0546,1.0546,1.0546,1.0546,3400000.0
2007-08-08 03:24:00,1.0546,1.0546,1.05445,1.0546,6400000.0
2007-08-08 03:25:00,1.0543,1.0543,1.0543,1.0543,53800000.0
2007-08-08 03:26:00,1.0545,1.0545,1.0545,1.0545,7200000.0
2007-08-08 03:27:00,1.05415,1.05415,1.05415,1.05415,19100000.0
2007-08-08 03:28:00,1.05417,1.05425,1.05396,1.05423,340499996.0
2007-08-08 03:29:00,1.0545,1.0545,1.0545,1.0545,7200000.0
2007-08-08 03:30:00,1.0545,1.0545,1.0545,1.0545,7200000.0
2007-08-08 03:31:00,1.0545,1.0545,1.0545,1.0545,9000000.0
2007-08-08 03:32:00,1.05438,1.05438,1.05427,1.05427,12400000.0
2007-08-08 03:33:00,1.05425,1.05425,1.0542,1.05425,29100000.0
2007-08-08 03:34:00,1.05425,1.05425,1.05417,1.05417,6200000.0
2007-08-08 03:35:00,1.0545,1.0545,1.0544,1.0544,105000000.0
2007-08-08 03:36:00,1.0544,1.0545,1.0544,1.0545,33600000.0
2007-08-08 03:37:00,1.0545,1.05455,1.0545,1.0545,86299999.0
2007-08-08 03:38:00,1.0545,1.0545,1.0545,1.0545,28900000.0
2007-08-08 03:39:00,1.0546,1.0552,1.0546,1.0552,209500000.0
2007-08-08 03:40:00,1.0552,1.0552,1.0549,1.0549,144800001.0
2007-08-08 03:41:00,1.05485,1.05485,1.0546,1.05465,250199999.0
2007-08-08 03:42:00,1.05465,1.05465,1.0546,1.05465,294900002.0
2007-08-08 03:43:00,1.05431,1.05447,1.05431,1.05447,37100000.0
2007-08-08 03:44:00,1.0548,1.0548,1.0546,1.0546,176899999.0
2007-08-08 03:45:00,1.0546,1.0546,1.0546,1.0546,199200000.0
2007-08-08 03:46:00,1.0546,1.0546,1.0546,1.0546,19900000.0
2007-08-08 03:47:00,1.0546,1.0546,1.0546,1.0546,55800000.0
2007-08-08 03:48:00,1.05433,1.05433,1.05417,1.05428,100800000.0
2007-08-08 03:49:00,1.0546,1.0546,1.0546,1.0546,147300000.0
2007-08-08 03:50:00,1.05427,1.05432,1.05407,1.05407,213500002.0
2007-08-08 03:51:00,1.0546,1.0546,1.0546,1.0546,7600000.0
2007-08-08 03:52:00,1.05416,1.05416,1.05397,1.05402,28400000.0
2007-08-08 03:53:00,1.0542,1.0542,1.05415,1.05415,87700000.0
2007-08-08 03:54:00,1.05413,1.05414,1.05407,1.05414,71700000.0
2007-08-08 03:55:00,1.05427,1.05433,1.05417,1.05417,35900000.0
2007-08-08 03:56:00,1.0546,1.0546,1.0543,1.0543,40800000.0
2007-08-08 03:57:00,1.0543,1.0543,1.05425,1.05425,325299991.0
2007-08-08 03:58:00,1.0543,1.0543,1.0543,1.0543,19400000.0
2007-08-08 03:59:00,1.0543,1.0544,1.0543,1.0544,12300000.0
2007-08-08 04:00:00,1.05435,1.05445,1.05425,1.0543,237000005.0
2007-08-08 04:01:00,1.0543,1.0543,1.0543,1.0543,69600000.0
2007-08-08 04:02:00,1.05395,1.054,1.05385,1.05395,80200000.0
2007-08-08 04:03:00,1.05395,1.054,1.05383,1.054,52000000.0
2007-08-08 04:04:00,1.05388,1.05388,1.05388,1.05388,4000000.0
2007-08-08 04:05:00,1.0543,1.0543,1.0543,1.0543,58200000.0
2007-08-08 04:06:00,1.05403,1.05403,1.05394,1.05403,6500000.0
2007-08-08 04:07:00,1.0543,1.0543,1.0543,1.0543,23299999.0
2007-08-08 04:08:00,1.0542,1.0542,1.0542,1.0542,52300000.0
2007-08-08 04:09:00,1.0544,1.0544,1.0544,1.0544,5600000.0
2007-08-08 04:10:00,1.0544,1.0544,1.0544,1.0544,47600000.0
2007-08-08 04:11:00,1.0544,1.0544,1.0544,1.0544,7900000.0
2007-08-08 04:12:00,1.05405,1.0541,1.054,1.0541,69300001.0
2007-08-08 04:13:00,1.05413,1.05417,1.05411,1.05414,171000003.0
2007-08-08 04:14:00,1.0544,1.0544,1.05435,1.05435,11500000.0
2007-08-08 04:15:00,1.05412,1.05413,1.05396,1.05413,43800000.0
2007-08-08 04:16:00,1.0544,1.0544,1.05425,1.05425,65000000.0
2007-08-08 04:17:00,1.0543,1.0543,1.0543,1.0543,3200000.0
2007-08-08 04:18:00,1.0543,1.0547,1.0543,1.0547,594300007.0
2007-08-08 04:19:00,1.0547,1.0547,1.0546,1.0547,361700003.0
2007-08-08 04:20:00,1.0547,1.0547,1.0544,1.0547,270000001.0
2007-08-08 04:21:00,1.0547,1.0547,1.05465,1.05465,322700005.0
2007-08-08 04:22:00,1.0547,1.0548,1.0542,1.05445,437800000.0
2007-08-08 04:23:00,1.05445,1.05445,1.0543,1.0544,41200000.0
2007-08-08 04:24:00,1.0544,1.0544,1.0544,1.0544,4800000.0
2007-08-08 04:25:00,1.0544,1.0544,1.0543,1.0543,29400000.0
2007-08-08 04:26:00,1.0543,1.05445,1.05425,1.05435,374800000.0
2007-08-08 04:27:00,1.05435,1.0546,1.05425,1.0546,352199998.0
2007-08-08 04:28:00,1.0546,1.0546,1.0546,1.0546,6600000.0
2007-08-08 04:29:00,1.0546,1.05465,1.0546,1.0546,302100000.0
2007-08-08 04:30:00,1.0546,1.05465,1.0546,1.05465,63500000.0
2007-08-08 04:31:00,1.05465,1.05465,1.05465,1.05465,12000000.0
2007-08-08 04:32:00,1.05465,1.05465,1.0546,1.05465,98500000.0
2007-08-08 04:33:00,1.0546,1.05465,1.0546,1.05465,80000000.0
2007-08-08 04:34:00,1.05465,1.05465,1.0546,1.05465,59300000.0
2007-08-08 04:35:00,1.05465,1.05465,1.0546,1.0546,95400000.0
2007-08-08 04:36:00,1.0546,1.0546,1.05455,1.0546,19500000.0
2007-08-08 04:37:00,1.0546,1.0546,1.0546,1.0546,20500000.0
2007-08-08 04:38:00,1.0546,1.0546,1.05455,1.0546,24600000.0
2007-08-08 04:39:00,1.0546,1.0546,1.0546,1.0546,16400000.0
2007-08-08 04:40:00,1.0546,1.0546,1.0546,1.0546,20500000.0
2007-08-08 04:41:00,1.05455,1.0546,1.05455,1.0546,23500000.0
2007-08-08 04:42:00,1.05455,1.0546,1.05455,1.05455,119700000.0
2007-08-08 04:43:00,1.0546,1.0546,1.0546,1.0546,32500000.0
2007-08-08 04:44:00,1.0546,1.0546,1.05455,1.05455,91000000.0
2007-08-08 04:45:00,1.0546,1.0546,1.05455,1.05455,5600000.0
2007-08-08 04:46:00,1.05455,1.05455,1.05455,1.05455,12200000.0
2007-08-08 04:47:00,1.0545,1.05455,1.0543,1.0545,129000001.0
2007-08-08 04:48:00,1.0545,1.0545,1.0544,1.0544,52600000.0
2007-08-08 04:49:00,1.0544,1.0545,1.0544,1.0545,29500000.0
2007-08-08 04:50:00,1.0545,1.0545,1.0545,1.0545,3200000.0
2007-08-08 04:51:00,1.0545,1.0545,1.0545,1.0545,3200000.0
2007-08-08 04:52:00,1.0545,1.0545,1.0545,1.0545,3200000.0
2007-08-08 04:53:00,1.0545,1.0545,1.0544,1.0544,21600000.0
2007-08-08 04:54:00,1.05435,1.05435,1.0543,1.0543,131700000.0
2007-08-08 04:55:00,1.0543,1.0544,1.0543,1.05435,92600000.0
2007-08-08 04:56:00,1.0544,1.0544,1.0544,1.0544,19200000.0
2007-08-08 04:57:00,1.0544,1.0544,1.0544,1.0544,19200000.0
2007-08-08 04:58:00,1.0544,1.05465,1.0544,1.05465,118600002.0
2007-08-08 04:59:00,1.05465,1.05465,1.0546,1.05465,140700003.0
2007-08-08 05:00:00,1.05465,1.05465,1.05455,1.05455,51900001.0
2007-08-08 05:01:00,1.05455,1.05455,1.05455,1.05455,22400000.0
2007-08-08 05:02:00,1.05455,1.05455,1.05455,1.05455,22400000.0
2007-08-08 05:03:00,1.05455,1.05455,1.05455,1.05455,12000000.0
2007-08-08 05:04:00,1.05455,1.05455,1.05455,1.05455,6400000.0
2007-08-08 05:05:00,1.05455,1.05455,1.05455,1.05455,8000000.0
2007-08-08 05:06:00,1.05455,1.05455,1.05455,1.05455,8000000.0
2007-08-08 05:07:00,1.0546,1.0548,1.0546,1.05475,49400000.0
2007-08-08 05:08:00,1.0548,1.0548,1.0548,1.0548,4000000.0
2007-08-08 05:09:00,1.05465,1.05477,1.05458,1.05458,356999997.0
2007-08-08 05:10:00,1.05454,1.05464,1.05442,1.05442,189000001.0
2007-08-08 05:11:00,1.05462,1.05462,1.05449,1.05449,145700002.0
2007-08-08 05:12:00,1.0548,1.0548,1.05475,1.05475,24800000.0
2007-08-08 05:13:00,1.0548,1.0549,1.05475,1.0549,105300001.0
2007-08-08 05:14:00,1.0549,1.0549,1.0549,1.0549,16100000.0
2007-08-08 05:15:00,1.055,1.055,1.05495,1.05495,42400000.0
2007-08-08 05:16:00,1.05495,1.05495,1.05495,1.05495,1600000.0
2007-08-08 05:17:00,1.05467,1.05467,1.05451,1.05451,91800000.0
2007-08-08 05:18:00,1.0549,1.055,1.0548,1.055,210899999.0
2007-08-08 05:19:00,1.055,1.055,1.0548,1.0548,83200000.0
2007-08-08 05:20:00,1.0548,1.0548,1.05475,1.05475,28800000.0
2007-08-08 05:21:00,1.0548,1.0548,1.0548,1.0548,24000000.0
2007-08-08 05:22:00,1.0548,1.0549,1.0548,1.0549,112800000.0
2007-08-08 05:23:00,1.0551,1.0552,1.0549,1.0549,103900000.0
2007-08-08 05:24:00,1.0549,1.0549,1.0548,1.0548,31300000.0
2007-08-08 05:25:00,1.0548,1.0548,1.0548,1.0548,3200000.0
2007-08-08 05:26:00,1.0548,1.0548,1.0548,1.0548,1700000.0
2007-08-08 05:27:00,1.0548,1.0548,1.0548,1.0548,900000.0
2007-08-08 05:28:00,1.0548,1.05485,1.0548,1.0548,87999997.0
2007-08-08 05:29:00,1.05465,1.05465,1.05465,1.05465,5700000.0
2007-08-08 05:30:00,1.0548,1.0548,1.0548,1.0548,29000000.0
2007-08-08 05:31:00,1.0548,1.0548,1.0548,1.0548,3200000.0
2007-08-08 05:32:00,1.0548,1.0548,1.0548,1.0548,6400000.0
2007-08-08 05:33:00,1.0548,1.0548,1.0548,1.0548,3200000.0
2007-08-08 05:34:00,1.0548,1.0548,1.0547,1.0547,115900001.0
2007-08-08 05:35:00,1.0547,1.0547,1.0547,1.0547,2500000.0
2007-08-08 05:36:00,1.0546,1.0546,1.05455,1.05455,11500000.0
2007-08-08 05:37:00,1.0546,1.0546,1.0546,1.0546,7300000.0
2007-08-08 05:38:00,1.0546,1.0546,1.0546,1.0546,6800000.0
2007-08-08 05:39:00,1.0546,1.0546,1.0546,1.0546,6800000.0
2007-08-08 05:40:00,1.0546,1.0546,1.05455,1.05455,8900000.0
2007-08-08 05:41:00,1.0546,1.0546,1.0546,1.0546,6800000.0
2007-08-08 05:42:00,1.0546,1.0546,1.0546,1.0546,9400000.0
2007-08-08 05:43:00,1.05455,1.0546,1.05455,1.0546,11700000.0
2007-08-08 05:44:00,1.0546,1.0546,1.0546,1.0546,7900000.0
2007-08-08 05:45:00,1.05455,1.0546,1.05455,1.05455,11000000.0
2007-08-08 05:46:00,1.0546,1.0546,1.0546,1.0546,6800000.0
2007-08-08 05:47:00,1.0546,1.0546,1.05455,1.0546,13800000.0
2007-08-08 05:48:00,1.0546,1.0546,1.0546,1.0546,5100000.0
2007-08-08 05:49:00,1.0546,1.0546,1.0546,1.0546,3600000.0
2007-08-08 05:50:00,1.0546,1.0546,1.0544,1.0546,123899998.0
2007-08-08 05:51:00,1.0546,1.0546,1.05455,1.05455,1800000.0
2007-08-08 05:52:00,1.0545,1.0545,1.0545,1.0545,49600000.0
2007-08-08 05:53:00,1.0543,1.0543,1.05422,1.0543,369899997.0
2007-08-08 05:54:00,1.05432,1.0544,1.0543,1.0544,259699999.0
2007-08-08 05:55:00,1.05439,1.05439,1.05432,1.05432,79700003.0
2007-08-08 05:56:00,1.05433,1.05441,1.05428,1.05431,586700012.0
2007-08-08 05:57:00,1.05436,1.05436,1.05423,1.05423,558999997.0
2007-08-08 05:58:00,1.05428,1.05428,1.05414,1.05422,83900000.0
2007-08-08 05:59:00,1.0543,1.05435,1.0543,1.0543,152200001.0
2007-08-08 06:00:00,1.05435,1.05435,1.05422,1.0543,575900002.0
2007-08-08 06:01:00,1.0543,1.05435,1.0543,1.05435,176299998.0
2007-08-08 06:02:00,1.05415,1.05434,1.05412,1.05428,1091500009.0
2007-08-08 06:03:00,1.05432,1.05432,1.0541,1.05415,893600006.0
2007-08-08 06:04:00,1.05425,1.05435,1.05425,1.05435,1136100003.0
2007-08-08 06:05:00,1.0545,1.0545,1.0545,1.0545,1200000.0
2007-08-08 06:06:00,1.05428,1.05435,1.05422,1.0543,1066900002.0
2007-08-08 06:07:00,1.05428,1.05428,1.05418,1.05421,197600002.0
2007-08-08 06:08:00,1.05425,1.05435,1.05425,1.05435,278000002.0
2007-08-08 06:09:00,1.05455,1.0546,1.05455,1.05455,3600000.0
2007-08-08 06:10:00,1.05444,1.05459,1.0544,1.05442,1412699993.0
2007-08-08 06:11:00,1.05455,1.05455,1.05455,1.05455,1600000.0
2007-08-08 06:12:00,1.05455,1.0546,1.05455,1.0546,75000000.0
2007-08-08 06:13:00,1.0546,1.0546,1.0546,1.0546,15600000.0
2007-08-08 06:14:00,1.0546,1.0546,1.05455,1.05455,24500000.0
2007-08-08 06:15:00,1.05455,1.05455,1.05455,1.05455,6400000.0
2007-08-08 06:16:00,1.05455,1.05455,1.05455,1.05455,4800000.0
2007-08-08 06:17:00,1.0545,1.0545,1.0545,1.0545,5800000.0
2007-08-08 06:18:00,1.05445,1.0545,1.05445,1.0545,3600000.0
2007-08-08 06:19:00,1.0545,1.0545,1.0545,1.0545,2500000.0
2007-08-08 06:20:00,1.0545,1.0546,1.0545,1.0546,248600000.0
2007-08-08 06:21:00,1.0546,1.0546,1.0546,1.0546,37600000.0
2007-08-08 06:22:00,1.0546,1.0546,1.0546,1.0546,51200000.0
2007-08-08 06:23:00,1.0546,1.0546,1.05455,1.05455,105600000.0
2007-08-08 06:24:00,1.0546,1.0546,1.0546,1.0546,61600000.0
2007-08-08 06:25:00,1.0546,1.0546,1.0546,1.0546,80000000.0
2007-08-08 06:26:00,1.0546,1.05465,1.0546,1.05465,65599999.0
2007-08-08 06:27:00,1.05465,1.05465,1.05465,1.05465,6400000.0
2007-08-08 06:28:00,1.05465,1.05465,1.05465,1.05465,6400000.0
2007-08-08 06:29:00,1.05465,1.05465,1.0546,1.0546,92800003.0
2007-08-08 06:30:00,1.05465,1.05465,1.05465,1.05465,6400000.0
2007-08-08 06:31:00,1.05465,1.05465,1.05465,1.05465,9600000.0
2007-08-08 06:32:00,1.05465,1.05465,1.05465,1.05465,6400000.0
2007-08-08 06:33:00,1.05465,1.05465,1.0546,1.0546,35100001.0
2007-08-08 06:34:00,1.05465,1.0547,1.05465,1.05465,6800000.0
2007-08-08 06:35:00,1.05465,1.0547,1.05465,1.0547,5200000.0
2007-08-08 06:36:00,1.0547,1.0547,1.0547,1.0547,2500000.0
2007-08-08 06:37:00,1.0547,1.0547,1.0547,1.0547,2500000.0
2007-08-08 06:38:00,1.0547,1.0547,1.05465,1.0547,4100000.0
2007-08-08 06:39:00,1.0547,1.0547,1.0547,1.0547,2000000.0
2007-08-08 06:40:00,1.0547,1.0547,1.0547,1.0547,2500000.0
2007-08-08 06:41:00,1.0547,1.0547,1.0547,1.0547,2000000.0
2007-08-08 06:42:00,1.0547,1.0547,1.0547,1.0547,2000000.0
2007-08-08 06:43:00,1.0547,1.0547,1.0547,1.0547,2500000.0
2007-08-08 06:44:00,1.05465,1.0547,1.05465,1.0547,3600000.0
2007-08-08 06:45:00,1.0547,1.0547,1.0547,1.0547,2000000.0
2007-08-08 06:46:00,1.0547,1.0547,1.05465,1.05465,4100000.0
2007-08-08 06:47:00,1.0547,1.0547,1.0547,1.0547,2000000.0
2007-08-08 06:48:00,1.0547,1.0547,1.0547,1.0547,500000.0
2007-08-08 06:49:00,1.05445,1.05455,1.05445,1.05448,461000001.0
2007-08-08 06:50:00,1.05438,1.05447,1.05431,1.05447,614699999.0
2007-08-08 06:51:00,1.0545,1.05455,1.0544,1.05445,670200001.0
2007-08-08 06:52:00,1.05453,1.05463,1.05448,1.0545,1367200003.0
2007-08-08 06:53:00,1.0545,1.0546,1.05447,1.05451,1123700002.0
2007-08-08 06:54:00,1.05475,1.05475,1.05475,1.05475,1600000.0
2007-08-08 06:55:00,1.05475,1.05475,1.05475,1.05475,1600000.0
2007-08-08 06:56:00,1.05475,1.05475,1.05475,1.05475,9600000.0
2007-08-08 06:57:00,1.05475,1.05475,1.05475,1.05475,8000000.0
2007-08-08 06:58:00,1.05475,1.05475,1.05475,1.05475,9600000.0
2007-08-08 06:59:00,1.05475,1.05475,1.0547,1.05475,25700000.0
2007-08-08 07:01:00,1.05463,1.0547,1.05442,1.05463,896299997.0
2007-08-08 07:02:00,1.05465,1.05465,1.0546,1.0546,90600001.0
2007-08-08 07:03:00,1.0546,1.0546,1.0546,1.0546,2400000.0
2007-08-08 07:04:00,1.05455,1.05469,1.05445,1.05469,866600000.0
2007-08-08 07:05:00,1.0546,1.0546,1.0546,1.0546,1600000.0
2007-08-08 07:06:00,1.0545,1.05461,1.05435,1.05437,562299996.0
2007-08-08 07:07:00,1.0546,1.0546,1.0546,1.0546,4800000.0
2007-08-08 07:08:00,1.05432,1.05439,1.05431,1.05437,317399998.0
2007-08-08 07:09:00,1.05439,1.05448,1.05434,1.05448,694399996.0
2007-08-08 07:10:00,1.05469,1.05469,1.05434,1.05434,1728899977.0
2007-08-08 07:11:00,1.0546,1.0546,1.0546,1.0546,2400000.0
2007-08-08 07:12:00,1.0546,1.0546,1.05455,1.05455,152800004.0
2007-08-08 07:13:00,1.0546,1.0546,1.05455,1.0546,48200000.0
2007-08-08 07:14:00,1.0546,1.0546,1.0546,1.0546,71500002.0
2007-08-08 07:15:00,1.0546,1.0546,1.0546,1.0546,52000000.0
2007-08-08 07:16:00,1.0546,1.0547,1.05455,1.0547,69299998.0
2007-08-08 07:17:00,1.05451,1.05452,1.05435,1.05452,385999996.0
2007-08-08 07:18:00,1.05444,1.05448,1.05431,1.05446,60400000.0
2007-08-08 07:19:00,1.0547,1.0547,1.0547,1.0547,18400000.0
2007-08-08 07:20:00,1.05465,1.0547,1.05465,1.0547,19200000.0
2007-08-08 07:21:00,1.0547,1.0547,1.0547,1.0547,16000000.0
2007-08-08 07:22:00,1.0547,1.0547,1.0547,1.0547,17600000.0
2007-08-08 07:23:00,1.05451,1.05451,1.05425,1.05442,904800000.0
2007-08-08 07:24:00,1.05432,1.05461,1.05432,1.05452,453600000.0
2007-08-08 07:25:00,1.0547,1.0551,1.0547,1.05505,260399998.0
2007-08-08 07:26:00,1.0551,1.0551,1.0551,1.0551,16000000.0
2007-08-08 07:27:00,1.0551,1.0551,1.0551,1.0551,16000000.0
2007-08-08 07:28:00,1.0551,1.0551,1.0551,1.0551,16000000.0
2007-08-08 07:29:00,1.05505,1.0551,1.05505,1.0551,28800000.0
2007-08-08 07:30:00,1.0551,1.0551,1.0551,1.0551,16000000.0
2007-08-08 07:31:00,1.0551,1.0551,1.05505,1.0551,16400000.0
2007-08-08 07:32:00,1.05505,1.05505,1.0546,1.0546,350200006.0
2007-08-08 07:33:00,1.0547,1.0547,1.0547,1.0547,111600000.0
2007-08-08 07:34:00,1.0547,1.0547,1.0547,1.0547,59700000.0
2007-08-08 07:35:00,1.05468,1.05468,1.05455,1.05457,960100003.0
2007-08-08 07:36:00,1.05475,1.05475,1.05446,1.05457,956999999.0
2007-08-08 07:37:00,1.05472,1.05483,1.0546,1.05465,582699996.0
2007-08-08 07:38:00,1.05481,1.05481,1.05447,1.05447,1155699999.0
2007-08-08 07:39:00,1.05455,1.05465,1.0545,1.0546,949299997.0
2007-08-08 07:40:00,1.05468,1.0547,1.05448,1.0545,1712899992.0
2007-08-08 07:41:00,1.0547,1.0547,1.0547,1.0547,22500000.0
2007-08-08 07:42:00,1.0547,1.0547,1.0547,1.0547,20700001.0
2007-08-08 07:43:00,1.05447,1.05465,1.05431,1.05465,495200000.0
2007-08-08 07:44:00,1.0547,1.0547,1.0547,1.0547,16700001.0
2007-08-08 07:45:00,1.0548,1.0549,1.0548,1.0549,24000000.0
2007-08-08 07:46:00,1.0549,1.0549,1.0549,1.0549,800000.0
2007-08-08 07:47:00,1.0547,1.05481,1.05468,1.05472,317100002.0
2007-08-08 07:48:00,1.0549,1.0549,1.0549,1.0549,55200000.0
2007-08-08 07:49:00,1.0549,1.0552,1.0549,1.0552,96600000.0
2007-08-08 07:50:00,1.0551,1.05515,1.0547,1.055,484800002.0
2007-08-08 07:51:00,1.055,1.055,1.05465,1.0548,443000010.0
2007-08-08 07:52:00,1.0548,1.0548,1.0548,1.0548,186500006.0
2007-08-08 07:53:00,1.0548,1.0548,1.0548,1.0548,8900000.0
2007-08-08 07:54:00,1.0548,1.0548,1.0548,1.0548,8900000.0
2007-08-08 07:55:00,1.0548,1.0548,1.0548,1.0548,17600000.0
2007-08-08 07:56:00,1.0548,1.05485,1.05475,1.05475,90100003.0
2007-08-08 07:57:00,1.05475,1.05475,1.05475,1.05475,4000000.0
2007-08-08 07:58:00,1.0546,1.0546,1.0546,1.0546,800000.0
2007-08-08 07:59:00,1.05475,1.05475,1.0547,1.0547,57600000.0
2007-08-08 08:00:00,1.0547,1.0547,1.0547,1.0547,10400000.0
2007-08-08 08:01:00,1.0547,1.0547,1.05465,1.05465,75600000.0
2007-08-08 08:02:00,1.0547,1.0547,1.0547,1.0547,189000000.0
2007-08-08 08:03:00,1.0547,1.05485,1.05465,1.05485,835800000.0
2007-08-08 08:04:00,1.05485,1.0549,1.0548,1.0549,305700011.0
2007-08-08 08:05:00,1.0549,1.0549,1.0549,1.0549,3600000.0
2007-08-08 08:06:00,1.05462,1.05473,1.05439,1.05452,33500000.0
2007-08-08 08:07:00,1.0549,1.0549,1.0547,1.05475,61700000.0
2007-08-08 08:08:00,1.0549,1.055,1.0547,1.055,111900001.0
2007-08-08 08:09:00,1.055,1.055,1.05495,1.055,17700000.0
2007-08-08 08:10:00,1.05495,1.055,1.05495,1.055,207400000.0
2007-08-08 08:11:00,1.05495,1.055,1.0547,1.055,113700000.0
2007-08-08 08:12:00,1.055,1.0552,1.055,1.055,865900000.0
2007-08-08 08:13:00,1.055,1.0551,1.0549,1.0551,1308199998.0
2007-08-08 08:14:00,1.0551,1.0552,1.0551,1.0552,38400000.0
2007-08-08 08:15:00,1.0552,1.05535,1.0552,1.0553,241400006.0
2007-08-08 08:16:00,1.0553,1.05535,1.0551,1.0553,282900004.0
2007-08-08 08:17:00,1.0552,1.0558,1.0552,1.0558,290300006.0
2007-08-08 08:18:00,1.05575,1.056,1.0556,1.05595,485899996.0
2007-08-08 08:19:00,1.05595,1.05605,1.05575,1.05575,247600000.0
2007-08-08 08:20:00,1.05575,1.05585,1.05575,1.05575,149199999.0
2007-08-08 08:21:00,1.0558,1.0562,1.0558,1.0561,479900001.0
2007-08-08 08:22:00,1.0562,1.0562,1.05605,1.0561,624100003.0
2007-08-08 08:23:00,1.0562,1.0562,1.056,1.056,462600003.0
2007-08-08 08:24:00,1.056,1.056,1.0558,1.05585,155400000.0
2007-08-08 08:25:00,1.05585,1.05595,1.05585,1.0559,28900000.0
2007-08-08 08:26:00,1.0559,1.056,1.05585,1.056,69300000.0
2007-08-08 08:27:00,1.05595,1.056,1.05595,1.056,11200000.0
2007-08-08 08:28:00,1.056,1.05625,1.056,1.05625,690199997.0
2007-08-08 08:29:00,1.0563,1.0563,1.0563,1.0563,108000000.0
2007-08-08 08:30:00,1.0563,1.0563,1.05605,1.0562,371299998.0
2007-08-08 08:31:00,1.0562,1.0562,1.05615,1.05615,319500002.0
2007-08-08 08:32:00,1.05615,1.05635,1.05615,1.05635,130500000.0
2007-08-08 08:33:00,1.05635,1.0565,1.0562,1.05645,1962499995.0
2007-08-08 08:34:00,1.05645,1.05655,1.0564,1.0565,238400001.0
2007-08-08 08:35:00,1.05655,1.05655,1.0564,1.0564,883400002.0
2007-08-08 08:36:00,1.05645,1.0565,1.0563,1.0564,1086600003.0
2007-08-08 08:37:00,1.0564,1.05645,1.05635,1.05645,476300000.0
2007-08-08 08:38:00,1.05645,1.05645,1.05615,1.05615,704700000.0
2007-08-08 08:39:00,1.05615,1.05615,1.0558,1.0558,790299996.0
2007-08-08 08:40:00,1.05575,1.05575,1.0552,1.0553,1689799998.0
2007-08-08 08:41:00,1.05515,1.0555,1.05485,1.0553,856199998.0
2007-08-08 08:42:00,1.0553,1.0553,1.055,1.0552,607699992.0
2007-08-08 08:43:00,1.0552,1.05535,1.0552,1.05535,332600004.0
2007-08-08 08:44:00,1.0553,1.0553,1.0549,1.05525,944299983.0
2007-08-08 08:45:00,1.0553,1.05535,1.0552,1.05525,368799993.0
2007-08-08 08:46:00,1.0552,1.05535,1.0552,1.0553,354800003.0
2007-08-08 08:47:00,1.0553,1.0556,1.0553,1.0556,518200004.0
2007-08-08 08:48:00,1.0556,1.0556,1.0555,1.0555,129000000.0
2007-08-08 08:49:00,1.05545,1.0555,1.05535,1.0554,1197300002.0
2007-08-08 08:50:00,1.0554,1.0554,1.05485,1.055,1954599983.0
2007-08-08 08:51:00,1.055,1.055,1.055,1.055,834399985.0
2007-08-08 08:52:00,1.055,1.05515,1.05495,1.05515,507399988.0
2007-08-08 08:53:00,1.05515,1.05515,1.0551,1.05515,540799989.0
2007-08-08 08:54:00,1.05515,1.05525,1.05515,1.05525,20000000.0
2007-08-08 08:55:00,1.05525,1.0553,1.05525,1.05525,275199999.0
2007-08-08 08:56:00,1.05525,1.0554,1.05525,1.05535,11400000.0
2007-08-08 08:57:00,1.05535,1.0555,1.0553,1.0555,450600001.0
2007-08-08 08:58:00,1.0555,1.0555,1.05535,1.0554,101800000.0
2007-08-08 08:59:00,1.0554,1.0554,1.05525,1.05535,49500001.0
2007-08-08 09:00:00,1.05535,1.0554,1.05525,1.05525,68000000.0
2007-08-08 09:01:00,1.05525,1.05525,1.05525,1.05525,31200000.0
2007-08-08 09:02:00,1.05525,1.05525,1.05525,1.05525,19200000.0
2007-08-08 09:03:00,1.05525,1.05545,1.05525,1.0553,251500000.0
2007-08-08 09:04:00,1.05525,1.05535,1.05525,1.05535,57100000.0
2007-08-08 09:05:00,1.05535,1.05535,1.0553,1.0553,42000000.0
2007-08-08 09:06:00,1.05535,1.05535,1.0552,1.0552,391000000.0
2007-08-08 09:07:00,1.05525,1.0553,1.05525,1.05525,72000000.0
2007-08-08 09:08:00,1.0553,1.0553,1.05525,1.0553,79000000.0
2007-08-08 09:09:00,1.05525,1.0553,1.055,1.0551,563399998.0
2007-08-08 09:10:00,1.05515,1.05515,1.05515,1.05515,5400000.0
2007-08-08 09:11:00,1.0552,1.0552,1.0552,1.0552,7200000.0
2007-08-08 09:12:00,1.0552,1.0552,1.05505,1.0551,37000000.0
2007-08-08 09:13:00,1.0551,1.0551,1.05505,1.0551,100000002.0
2007-08-08 09:14:00,1.0551,1.0555,1.0551,1.0554,664900004.0
2007-08-08 09:15:00,1.0554,1.05545,1.0554,1.0554,160799994.0
2007-08-08 09:16:00,1.0554,1.0554,1.05535,1.0554,61599998.0
2007-08-08 09:17:00,1.0554,1.0556,1.05535,1.05535,970500008.0
2007-08-08 09:18:00,1.0554,1.0555,1.0554,1.05545,274100000.0
2007-08-08 09:19:00,1.05545,1.0555,1.05545,1.0555,256699999.0
2007-08-08 09:20:00,1.0555,1.0555,1.0555,1.0555,514599980.0
2007-08-08 09:21:00,1.0555,1.0555,1.0555,1.0555,222599999.0
2007-08-08 09:22:00,1.0555,1.0555,1.0553,1.0553,619200003.0
2007-08-08 09:23:00,1.0553,1.0554,1.05515,1.0554,524700000.0
2007-08-08 09:24:00,1.0554,1.0554,1.0552,1.0553,113399996.0
2007-08-08 09:25:00,1.0553,1.0553,1.0553,1.0553,175299993.0
2007-08-08 09:26:00,1.0553,1.0553,1.0553,1.0553,73199996.0
2007-08-08 09:27:00,1.0553,1.0553,1.0553,1.0553,18299999.0
2007-08-08 09:28:00,1.0553,1.0553,1.0553,1.0553,73199996.0
2007-08-08 09:29:00,1.0553,1.0553,1.0553,1.0553,137699998.0
2007-08-08 09:30:00,1.0554,1.0555,1.0554,1.0555,255700006.0
2007-08-08 09:31:00,1.05545,1.0555,1.05545,1.0555,271400001.0
2007-08-08 09:32:00,1.0555,1.0555,1.05525,1.0553,255899999.0
2007-08-08 09:33:00,1.05525,1.0553,1.05525,1.0553,51100000.0
2007-08-08 09:34:00,1.0553,1.0555,1.0553,1.0555,43550000.0
2007-08-08 09:35:00,1.05545,1.05545,1.0554,1.05545,45600000.0
2007-08-08 09:36:00,1.0555,1.0555,1.0555,1.0555,4800000.0
2007-08-08 09:37:00,1.0555,1.0555,1.0554,1.0554,88000000.0
2007-08-08 09:38:00,1.0553,1.0553,1.055,1.055,327600000.0
2007-08-08 09:39:00,1.055,1.055,1.05495,1.05495,95600000.0
2007-08-08 09:40:00,1.055,1.055,1.05495,1.055,225700000.0
2007-08-08 09:41:00,1.05505,1.05505,1.05495,1.055,72100000.0
2007-08-08 09:42:00,1.05505,1.0552,1.05505,1.0552,38500000.0
2007-08-08 09:43:00,1.05525,1.05525,1.05505,1.0551,346299999.0
2007-08-08 09:44:00,1.0551,1.0551,1.0551,1.0551,103600000.0
2007-08-08 09:45:00,1.0551,1.0552,1.055,1.0552,540199997.0
2007-08-08 09:46:00,1.0552,1.0552,1.05515,1.0552,135099999.0
2007-08-08 09:47:00,1.0552,1.0552,1.05515,1.05515,122499997.0
2007-08-08 09:48:00,1.0552,1.0552,1.0546,1.0547,611799996.0
2007-08-08 09:49:00,1.0547,1.0549,1.05455,1.0547,753200000.0
2007-08-08 09:50:00,1.0547,1.05475,1.0546,1.0546,885100020.0
2007-08-08 09:51:00,1.0546,1.0546,1.0545,1.0546,868200003.0
2007-08-08 09:52:00,1.0546,1.0546,1.05455,1.0546,528799986.0
2007-08-08 09:53:00,1.0546,1.0546,1.05445,1.0545,910099995.0
2007-08-08 09:54:00,1.0546,1.05465,1.0543,1.05445,383400000.0
2007-08-08 09:55:00,1.0545,1.0545,1.05445,1.0545,173500000.0
2007-08-08 09:56:00,1.0545,1.0546,1.0545,1.0546,154400000.0
2007-08-08 09:57:00,1.0546,1.0547,1.0544,1.0544,867399995.0
2007-08-08 09:58:00,1.0544,1.0544,1.0541,1.0542,690000003.0
2007-08-08 09:59:00,1.05425,1.0543,1.05375,1.0538,1296099994.0
2007-08-08 10:00:00,1.0538,1.0538,1.0535,1.0535,1249599999.0
2007-08-08 10:01:00,1.0535,1.05365,1.0533,1.0535,1817499984.0
2007-08-08 10:02:00,1.0535,1.0535,1.05255,1.0527,1438200003.0
2007-08-08 10:03:00,1.0527,1.0528,1.0525,1.0525,622000001.0
2007-08-08 10:04:00,1.0525,1.05255,1.0525,1.0525,507100000.0
2007-08-08 10:05:00,1.0525,1.05255,1.0524,1.0524,219500000.0
2007-08-08 10:06:00,1.0524,1.05245,1.05235,1.05245,256900004.0
2007-08-08 10:07:00,1.05245,1.05245,1.0524,1.0524,491999999.0
2007-08-08 10:08:00,1.05245,1.0527,1.05235,1.05245,875600001.0
2007-08-08 10:09:00,1.05245,1.0525,1.05205,1.05215,870899998.0
2007-08-08 10:10:00,1.05205,1.05215,1.052,1.05215,84700000.0
2007-08-08 10:11:00,1.05215,1.05225,1.05205,1.0522,437800005.0
2007-08-08 10:12:00,1.0522,1.05225,1.0519,1.0519,345800000.0
2007-08-08 10:13:00,1.05185,1.052,1.05165,1.0518,993899996.0
2007-08-08 10:14:00,1.0518,1.0524,1.0518,1.0524,436300000.0
2007-08-08 10:15:00,1.0524,1.0529,1.05235,1.0529,780699999.0
2007-08-08 10:16:00,1.0529,1.053,1.05225,1.0525,480699998.0
2007-08-08 10:17:00,1.0525,1.0525,1.0521,1.0523,339199997.0
2007-08-08 10:18:00,1.0522,1.0528,1.05215,1.0528,682700004.0
2007-08-08 10:19:00,1.0528,1.0528,1.05245,1.0528,750900001.0
2007-08-08 10:20:00,1.0527,1.0529,1.05265,1.0527,572600002.0
2007-08-08 10:21:00,1.05265,1.0528,1.05265,1.0527,187600000.0
2007-08-08 10:22:00,1.0527,1.0528,1.0527,1.0527,221299999.0
2007-08-08 10:23:00,1.0527,1.0527,1.05255,1.0526,711500002.0
2007-08-08 10:24:00,1.0526,1.0526,1.0526,1.0526,286600000.0
2007-08-08 10:25:00,1.0526,1.0527,1.05255,1.0526,162400002.0
2007-08-08 10:26:00,1.0526,1.0527,1.0526,1.0527,17600000.0
2007-08-08 10:27:00,1.0526,1.0526,1.0526,1.0526,460300000.0
2007-08-08 10:28:00,1.0526,1.0526,1.0525,1.0526,111499999.0
2007-08-08 10:29:00,1.0526,1.0529,1.0525,1.0528,805100001.0
2007-08-08 10:30:00,1.0528,1.0529,1.0528,1.05285,175600000.0
2007-08-08 10:31:00,1.0529,1.0532,1.05275,1.05275,578199995.0
2007-08-08 10:32:00,1.0528,1.053,1.0527,1.053,375500000.0
2007-08-08 10:33:00,1.053,1.0532,1.053,1.0531,212700001.0
2007-08-08 10:34:00,1.0531,1.0534,1.0531,1.0534,228800000.0
2007-08-08 10:35:00,1.0534,1.0535,1.05325,1.0534,271699999.0
2007-08-08 10:36:00,1.0534,1.0534,1.0533,1.05335,287399999.0
2007-08-08 10:37:00,1.05335,1.0534,1.05335,1.0534,35200000.0
2007-08-08 10:38:00,1.0534,1.0534,1.0534,1.0534,20000000.0
2007-08-08 10:39:00,1.0534,1.0534,1.0534,1.0534,32000000.0
2007-08-08 10:40:00,1.0534,1.05345,1.0534,1.05345,20800000.0
2007-08-08 10:41:00,1.05345,1.05365,1.05345,1.0535,337799995.0
2007-08-08 10:42:00,1.0535,1.0536,1.05345,1.0536,266199999.0
2007-08-08 10:43:00,1.0536,1.0536,1.0535,1.0536,175799998.0
2007-08-08 10:44:00,1.0536,1.0537,1.05355,1.0536,85099999.0
2007-08-08 10:45:00,1.05365,1.0543,1.0536,1.0538,1183800006.0
2007-08-08 10:46:00,1.0538,1.0539,1.0537,1.0538,493800009.0
2007-08-08 10:47:00,1.0538,1.0538,1.05375,1.0538,358800007.0
2007-08-08 10:48:00,1.0538,1.0539,1.0537,1.0537,433799989.0
2007-08-08 10:49:00,1.0537,1.05375,1.0537,1.05375,216399994.0
2007-08-08 10:50:00,1.0537,1.0537,1.0537,1.0537,180099993.0
2007-08-08 10:51:00,1.0537,1.0537,1.0535,1.0535,524800000.0
2007-08-08 10:52:00,1.0535,1.0536,1.05345,1.0536,195299999.0
2007-08-08 10:53:00,1.0536,1.0537,1.0536,1.0537,136000000.0
2007-08-08 10:54:00,1.0536,1.0537,1.05355,1.05355,439500001.0
2007-08-08 10:55:00,1.05355,1.0536,1.0535,1.0536,347999998.0
2007-08-08 10:56:00,1.0536,1.0536,1.0535,1.0535,527199989.0
2007-08-08 10:57:00,1.0535,1.0536,1.0535,1.0536,230299994.0
2007-08-08 10:58:00,1.0536,1.0537,1.05345,1.05345,345600001.0
2007-08-08 10:59:00,1.05345,1.05355,1.0534,1.0535,939099998.0
2007-08-08 11:00:00,1.0535,1.0535,1.0533,1.0534,298399999.0
2007-08-08 11:01:00,1.0534,1.0534,1.0534,1.0534,124600000.0
2007-08-08 11:02:00,1.0534,1.0534,1.0533,1.0533,425800000.0
2007-08-08 11:03:00,1.0533,1.0534,1.05325,1.05325,319399998.0
2007-08-08 11:04:00,1.05325,1.05335,1.0532,1.05325,215699997.0
2007-08-08 11:05:00,1.05325,1.05325,1.05325,1.05325,700000.0
2007-08-08 11:06:00,1.05302,1.05315,1.0524,1.053,354200001.0
2007-08-08 11:07:00,1.05325,1.05325,1.05305,1.05305,126400000.0
2007-08-08 11:08:00,1.05305,1.0531,1.05305,1.0531,8800000.0
2007-08-08 11:09:00,1.0531,1.0531,1.0531,1.0531,8000000.0
2007-08-08 11:10:00,1.0531,1.0531,1.05305,1.05305,21600000.0
2007-08-08 11:11:00,1.0531,1.0531,1.0529,1.05295,83500000.0
2007-08-08 11:12:00,1.053,1.053,1.05295,1.053,47800000.0
2007-08-08 11:13:00,1.053,1.05305,1.05295,1.053,39800000.0
2007-08-08 11:14:00,1.053,1.05305,1.05295,1.053,19000000.0
2007-08-08 11:15:00,1.05295,1.053,1.05295,1.053,6000000.0
2007-08-08 11:16:00,1.053,1.053,1.053,1.053,242199999.0
2007-08-08 11:17:00,1.053,1.053,1.05295,1.053,773399995.0
2007-08-08 11:18:00,1.053,1.0533,1.05295,1.05325,990600005.0
2007-08-08 11:19:00,1.05325,1.05345,1.05325,1.0534,520599987.0
2007-08-08 11:20:00,1.0534,1.0534,1.05325,1.05325,568600001.0
2007-08-08 11:21:00,1.05325,1.0535,1.05325,1.0535,799599999.0
2007-08-08 11:22:00,1.0535,1.0536,1.0535,1.0536,86400000.0
2007-08-08 11:23:00,1.0536,1.0538,1.0535,1.0538,340000000.0
2007-08-08 11:24:00,1.0538,1.0539,1.05375,1.05385,417799997.0
2007-08-08 11:25:00,1.0539,1.0539,1.0539,1.0539,135800000.0
2007-08-08 11:26:00,1.0539,1.05395,1.05355,1.0538,865700003.0
2007-08-08 11:27:00,1.05375,1.0538,1.05345,1.0537,1160800005.0
2007-08-08 11:28:00,1.0537,1.0543,1.0537,1.05415,1255399990.0
2007-08-08 11:29:00,1.05415,1.05425,1.05415,1.05415,269399997.0
2007-08-08 11:30:00,1.0542,1.0543,1.05415,1.05415,159199998.0
2007-08-08 11:31:00,1.05415,1.0543,1.05415,1.05415,305699998.0
2007-08-08 11:32:00,1.05415,1.0542,1.0539,1.0539,1110600000.0
2007-08-08 11:33:00,1.0539,1.0539,1.0539,1.0539,188599998.0
2007-08-08 11:34:00,1.0539,1.0539,1.0538,1.0539,190400003.0
2007-08-08 11:35:00,1.0538,1.054,1.0538,1.054,483800003.0
2007-08-08 11:36:00,1.05395,1.05415,1.0539,1.054,1272999998.0
2007-08-08 11:37:00,1.054,1.054,1.05395,1.054,118400000.0
2007-08-08 11:38:00,1.054,1.054,1.054,1.054,4800000.0
2007-08-08 11:39:00,1.054,1.054,1.054,1.054,2400000.0
2007-08-08 11:40:00,1.054,1.054,1.0538,1.0538,267600000.0
2007-08-08 11:41:00,1.0538,1.0538,1.05375,1.0538,114400000.0
2007-08-08 11:42:00,1.05375,1.05375,1.05355,1.05355,464900003.0
2007-08-08 11:43:00,1.0536,1.0536,1.05355,1.05355,180599999.0
2007-08-08 11:44:00,1.05355,1.0536,1.05355,1.0536,51199999.0
2007-08-08 11:46:00,1.0536,1.0536,1.0536,1.0536,1600000.0
2007-08-08 11:49:00,1.0536,1.0537,1.0534,1.0534,304599999.0
2007-08-08 11:50:00,1.05335,1.05335,1.0531,1.0532,1300799999.0
2007-08-08 11:51:00,1.0532,1.05325,1.0532,1.05325,45399998.0
2007-08-08 11:52:00,1.05325,1.0533,1.0532,1.05325,128000000.0
2007-08-08 11:53:00,1.0533,1.0533,1.0533,1.0533,94000000.0
2007-08-08 11:54:00,1.0533,1.0533,1.0532,1.05325,302000002.0
2007-08-08 11:55:00,1.0533,1.0536,1.0533,1.05345,664299997.0
2007-08-08 11:56:00,1.05345,1.0538,1.05335,1.0534,874399998.0
2007-08-08 11:57:00,1.0534,1.05365,1.05335,1.05365,699300003.0
2007-08-08 11:58:00,1.05365,1.0537,1.0535,1.0537,475799998.0
2007-08-08 11:59:00,1.0537,1.0538,1.0536,1.05375,540800001.0
2007-08-08 12:00:00,1.05375,1.0538,1.05375,1.0538,57100000.0
2007-08-08 12:01:00,1.0538,1.0539,1.0538,1.0539,90400000.0
2007-08-08 12:02:00,1.0539,1.0541,1.0539,1.0541,99100000.0
2007-08-08 12:03:00,1.0541,1.0541,1.0537,1.0539,468899993.0
2007-08-08 12:04:00,1.0539,1.0539,1.0536,1.05365,334899996.0
2007-08-08 12:05:00,1.05365,1.05365,1.0535,1.0535,96000000.0
2007-08-08 12:06:00,1.0535,1.05355,1.0534,1.0535,309400001.0
2007-08-08 12:07:00,1.0535,1.05355,1.05345,1.0535,108800000.0
2007-08-08 12:08:00,1.0535,1.05355,1.0535,1.0535,309400001.0
2007-08-08 12:09:00,1.0535,1.05355,1.0535,1.05355,125699998.0
2007-08-08 12:10:00,1.05355,1.05355,1.05355,1.05355,39200000.0
2007-08-08 12:11:00,1.05355,1.05355,1.05315,1.05315,195100000.0
2007-08-08 12:12:00,1.05315,1.05315,1.05285,1.053,305199999.0
2007-08-08 12:13:00,1.05305,1.05305,1.0529,1.053,234600000.0
2007-08-08 12:14:00,1.053,1.0533,1.05295,1.0533,1095899999.0
2007-08-08 12:15:00,1.0533,1.0533,1.05315,1.0532,332299996.0
2007-08-08 12:16:00,1.0532,1.0532,1.053,1.053,86500001.0
2007-08-08 12:17:00,1.0531,1.05315,1.0531,1.05315,360400003.0
2007-08-08 12:18:00,1.05315,1.05315,1.05305,1.05305,173400005.0
2007-08-08 12:19:00,1.05305,1.05305,1.053,1.05305,92600000.0
2007-08-08 12:20:00,1.05305,1.05305,1.05285,1.05285,39400000.0
2007-08-08 12:21:00,1.05285,1.05285,1.0528,1.0528,234800002.0
2007-08-08 12:22:00,1.0528,1.0528,1.0526,1.0526,460600000.0
2007-08-08 12:23:00,1.0525,1.0525,1.0515,1.0517,1436599991.0
2007-08-08 12:24:00,1.05165,1.0518,1.05145,1.05155,1436599991.0
2007-08-08 12:25:00,1.05155,1.0516,1.0515,1.0515,568199998.0
2007-08-08 12:26:00,1.0515,1.05155,1.0513,1.05145,1214999989.0
2007-08-08 12:27:00,1.05145,1.0517,1.05145,1.0516,971200005.0
2007-08-08 12:28:00,1.0516,1.05165,1.05145,1.05155,914299998.0
2007-08-08 12:29:00,1.05155,1.0516,1.05155,1.0516,29100000.0
2007-08-08 12:30:00,1.0516,1.0517,1.0516,1.05165,125700000.0
2007-08-08 12:31:00,1.05165,1.0518,1.05155,1.0518,631999996.0
2007-08-08 12:32:00,1.0518,1.05205,1.0518,1.05205,622600008.0
2007-08-08 12:33:00,1.0521,1.0525,1.0521,1.05235,628699998.0
2007-08-08 12:34:00,1.0524,1.0525,1.0523,1.0523,905199997.0
2007-08-08 12:35:00,1.0523,1.0528,1.0523,1.0528,602500004.0
2007-08-08 12:36:00,1.05275,1.05275,1.05265,1.0527,438100001.0
2007-08-08 12:37:00,1.0527,1.0532,1.0527,1.053,439299999.0
2007-08-08 12:38:00,1.053,1.05305,1.0529,1.053,563500001.0
2007-08-08 12:39:00,1.053,1.053,1.0529,1.0529,268499998.0
2007-08-08 12:40:00,1.0529,1.0529,1.0528,1.0528,326499994.0
2007-08-08 12:41:00,1.0528,1.0528,1.05265,1.05275,156199998.0
2007-08-08 12:42:00,1.05275,1.0528,1.0527,1.05275,221399996.0
2007-08-08 12:43:00,1.0528,1.0528,1.0528,1.0528,12000000.0
2007-08-08 12:44:00,1.05275,1.053,1.05275,1.053,100299999.0
2007-08-08 12:45:00,1.053,1.0531,1.053,1.053,150799997.0
2007-08-08 12:46:00,1.053,1.053,1.05295,1.053,201299997.0
2007-08-08 12:47:00,1.053,1.053,1.0528,1.0529,126800000.0
2007-08-08 12:48:00,1.0529,1.0529,1.05275,1.0528,269500001.0
2007-08-08 12:49:00,1.05275,1.0528,1.05275,1.0528,268199993.0
2007-08-08 12:50:00,1.0528,1.0528,1.0528,1.0528,48899997.0
2007-08-08 12:51:00,1.0528,1.053,1.0528,1.053,589699999.0
2007-08-08 12:52:00,1.053,1.05305,1.05285,1.053,306300001.0
2007-08-08 12:53:00,1.053,1.053,1.0529,1.0529,171800000.0
2007-08-08 12:54:00,1.0529,1.05295,1.0529,1.0529,571700005.0
2007-08-08 12:55:00,1.0529,1.05295,1.0528,1.05295,350700008.0
2007-08-08 12:56:00,1.05295,1.0532,1.05295,1.05315,483799998.0
2007-08-08 12:57:00,1.05315,1.05325,1.053,1.05305,782700007.0
2007-08-08 12:58:00,1.05305,1.0532,1.05305,1.0531,375999995.0
2007-08-08 12:59:00,1.0531,1.05365,1.053,1.05365,1178999988.0
2007-08-08 13:00:00,1.0536,1.0536,1.0531,1.05315,393299997.0
2007-08-08 13:01:00,1.05315,1.0534,1.0531,1.0532,882700003.0
2007-08-08 13:02:00,1.0532,1.0532,1.0531,1.0531,227099999.0
2007-08-08 13:03:00,1.0531,1.05315,1.0528,1.053,1018899998.0
2007-08-08 13:04:00,1.053,1.053,1.0529,1.0529,603899997.0
2007-08-08 13:05:00,1.0529,1.0529,1.0525,1.0525,918299993.0
2007-08-08 13:06:00,1.0525,1.0526,1.0525,1.0525,281699999.0
2007-08-08 13:07:00,1.0525,1.0527,1.0524,1.0527,888699998.0
2007-08-08 13:08:00,1.05275,1.05275,1.0527,1.0527,21500000.0
2007-08-08 13:09:00,1.0527,1.05275,1.0527,1.0527,57900000.0
2007-08-08 13:10:00,1.0527,1.0527,1.0527,1.0527,125100000.0
2007-08-08 13:11:00,1.0527,1.0527,1.0526,1.05265,42499999.0
2007-08-08 13:12:00,1.0527,1.05275,1.0527,1.0527,149100000.0
2007-08-08 13:13:00,1.0527,1.0528,1.0526,1.0527,158000000.0
2007-08-08 13:14:00,1.0526,1.0527,1.0526,1.05265,239500000.0
2007-08-08 13:15:00,1.05265,1.05265,1.05265,1.05265,6800000.0
2007-08-08 13:16:00,1.05265,1.0527,1.0524,1.0527,877800000.0
2007-08-08 13:17:00,1.0527,1.0528,1.0525,1.05255,945700003.0
2007-08-08 13:18:00,1.0526,1.0526,1.05255,1.0526,129100000.0
2007-08-08 13:19:00,1.0526,1.0526,1.0526,1.0526,225000003.0
2007-08-08 13:20:00,1.0526,1.0526,1.0526,1.0526,42800000.0
2007-08-08 13:21:00,1.0526,1.0526,1.05215,1.05215,1310799994.0
2007-08-08 13:22:00,1.05215,1.05215,1.0517,1.0518,1990500006.0
2007-08-08 13:23:00,1.0518,1.0521,1.0518,1.0521,1232400003.0
2007-08-08 13:24:00,1.0521,1.0521,1.052,1.052,238800000.0
2007-08-08 13:25:00,1.052,1.0527,1.052,1.0525,502600000.0
2007-08-08 13:26:00,1.05245,1.0525,1.05235,1.05245,175700002.0
2007-08-08 13:27:00,1.0525,1.0525,1.0525,1.0525,12100000.0
2007-08-08 13:28:00,1.05213,1.05236,1.05213,1.05215,477899994.0
2007-08-08 13:29:00,1.0522,1.05245,1.05196,1.05227,298099991.0
2007-08-08 13:30:00,1.0525,1.0525,1.0525,1.0525,67600000.0
2007-08-08 13:31:00,1.0525,1.0525,1.0524,1.0524,185300000.0
2007-08-08 13:32:00,1.0524,1.0524,1.0524,1.0524,12000000.0
2007-08-08 13:33:00,1.0524,1.0524,1.0524,1.0524,6000000.0
2007-08-08 13:34:00,1.0524,1.0525,1.0524,1.0524,91500001.0
2007-08-08 13:35:00,1.0524,1.0524,1.05235,1.05235,30300000.0
2007-08-08 13:36:00,1.0524,1.0524,1.0524,1.0524,27800000.0
2007-08-08 13:37:00,1.0524,1.0524,1.0523,1.0523,133600001.0
2007-08-08 13:38:00,1.0523,1.0523,1.0523,1.0523,11900000.0
2007-08-08 13:39:00,1.0523,1.0523,1.0523,1.0523,281500000.0
2007-08-08 13:40:00,1.0523,1.0523,1.0523,1.0523,272900000.0
2007-08-08 13:41:00,1.0523,1.0523,1.05185,1.052,670100002.0
2007-08-08 13:42:00,1.052,1.052,1.052,1.052,561900000.0
2007-08-08 13:43:00,1.05195,1.0521,1.05195,1.052,346100002.0
2007-08-08 13:44:00,1.05195,1.052,1.05195,1.052,171300000.0
2007-08-08 13:45:00,1.0521,1.0524,1.0521,1.0523,430500000.0
2007-08-08 13:46:00,1.0523,1.0523,1.052,1.0522,534700001.0
2007-08-08 13:47:00,1.0522,1.05235,1.052,1.0521,595699995.0
2007-08-08 13:48:00,1.0521,1.0522,1.052,1.0522,309499998.0
2007-08-08 13:49:00,1.0522,1.0522,1.0519,1.05195,165200000.0
2007-08-08 13:50:00,1.0519,1.0519,1.0518,1.0518,339199999.0
2007-08-08 13:51:00,1.0518,1.0518,1.0518,1.0518,12000000.0
2007-08-08 13:52:00,1.0518,1.0519,1.05175,1.0518,128999999.0
2007-08-08 13:53:00,1.0518,1.0519,1.05155,1.0516,568599997.0
2007-08-08 13:54:00,1.0516,1.0516,1.0511,1.0511,857500005.0
2007-08-08 13:55:00,1.0511,1.05115,1.0508,1.05105,1008699991.0
2007-08-08 13:56:00,1.05115,1.0513,1.0511,1.0511,354000000.0
2007-08-08 13:57:00,1.0511,1.0511,1.05105,1.0511,487600004.0
2007-08-08 13:58:00,1.0512,1.0512,1.0511,1.0511,486099999.0
2007-08-08 13:59:00,1.0511,1.0511,1.05105,1.0511,309600000.0
2007-08-08 14:00:00,1.0511,1.0511,1.05105,1.0511,137100002.0
2007-08-08 14:01:00,1.0511,1.0511,1.05105,1.05105,34400000.0
2007-08-08 14:02:00,1.05105,1.0511,1.051,1.0511,86700000.0
2007-08-08 14:03:00,1.0511,1.0513,1.05105,1.0512,279499995.0
2007-08-08 14:04:00,1.0512,1.0513,1.0512,1.0512,223100000.0
2007-08-08 14:05:00,1.0512,1.0515,1.05095,1.0513,1429399997.0
2007-08-08 14:06:00,1.0513,1.0513,1.0512,1.0512,494000003.0
2007-08-08 14:07:00,1.0512,1.0512,1.0509,1.0509,562799997.0
2007-08-08 14:08:00,1.0509,1.051,1.05085,1.0509,964400009.0
2007-08-08 14:09:00,1.0509,1.051,1.05085,1.051,176000001.0
2007-08-08 14:10:00,1.0509,1.051,1.0509,1.051,132100000.0
2007-08-08 14:11:00,1.051,1.0511,1.051,1.0511,115200002.0
2007-08-08 14:12:00,1.0511,1.0511,1.05085,1.05085,380900000.0
2007-08-08 14:13:00,1.05085,1.0512,1.05085,1.05095,1108899982.0
2007-08-08 14:14:00,1.05095,1.0511,1.0509,1.0511,732600002.0
2007-08-08 14:15:00,1.0511,1.0511,1.05025,1.0504,1752300002.0
2007-08-08 14:16:00,1.0505,1.0505,1.05025,1.05035,751761046.0
2007-08-08 14:17:00,1.05035,1.05035,1.05005,1.05005,655000002.0
2007-08-08 14:18:00,1.05005,1.05015,1.05,1.0501,831199998.0
2007-08-08 14:19:00,1.05015,1.051,1.0501,1.05095,896499998.0
2007-08-08 14:20:00,1.05095,1.0511,1.0509,1.05095,463600003.0
2007-08-08 14:21:00,1.05095,1.05095,1.0508,1.0508,857100017.0
2007-08-08 14:22:00,1.0508,1.05085,1.0507,1.0507,1472900007.0
2007-08-08 14:23:00,1.0507,1.0507,1.0506,1.0507,491099997.0
2007-08-08 14:24:00,1.0507,1.05085,1.0507,1.0508,139100000.0
2007-08-08 14:25:00,1.05075,1.0508,1.0505,1.0506,358700004.0
2007-08-08 14:26:00,1.0505,1.0506,1.0498,1.0501,1601399986.0
2007-08-08 14:27:00,1.0501,1.0502,1.04995,1.0502,1299300018.0
2007-08-08 14:28:00,1.0502,1.05025,1.05015,1.05025,739399996.0
2007-08-08 14:29:00,1.0502,1.05035,1.0502,1.0503,656199982.0
2007-08-08 14:30:00,1.0503,1.0503,1.05,1.0502,575047969.0
2007-08-08 14:31:00,1.05015,1.05035,1.04995,1.04995,1754099999.0
2007-08-08 14:32:00,1.04995,1.05,1.0497,1.05,1882699995.0
2007-08-08 14:33:00,1.05,1.05,1.04965,1.0499,1501199995.0
2007-08-08 14:34:00,1.0499,1.0501,1.04975,1.05,897399996.0
2007-08-08 14:35:00,1.05,1.05005,1.0499,1.05,361600002.0
2007-08-08 14:36:00,1.05,1.05005,1.04975,1.04995,1326499988.0
2007-08-08 14:37:00,1.0498,1.04985,1.04965,1.04975,798199993.0
2007-08-08 14:38:00,1.0498,1.0499,1.0498,1.0499,177500000.0
2007-08-08 14:39:00,1.0499,1.05,1.04985,1.04985,1073500003.0
2007-08-08 14:40:00,1.0499,1.0499,1.0497,1.04985,706999997.0
2007-08-08 14:41:00,1.04985,1.04995,1.04965,1.0497,624400001.0
2007-08-08 14:42:00,1.0497,1.04985,1.0496,1.0498,769299998.0
2007-08-08 14:43:00,1.04975,1.04985,1.0494,1.0496,2042900006.0
2007-08-08 14:44:00,1.0496,1.0497,1.04945,1.0495,511799997.0
2007-08-08 14:45:00,1.0495,1.04955,1.0493,1.04935,1269099991.0
2007-08-08 14:46:00,1.04935,1.0494,1.0492,1.0493,1943100022.0
2007-08-08 14:47:00,1.0493,1.0498,1.0492,1.0498,1537500006.0
2007-08-08 14:48:00,1.0498,1.04985,1.04965,1.04965,439300000.0
2007-08-08 14:49:00,1.04965,1.04965,1.0494,1.0495,843600001.0
2007-08-08 14:50:00,1.0495,1.0496,1.04935,1.0495,1377900005.0
2007-08-08 14:51:00,1.0494,1.0498,1.04935,1.04975,1171399997.0
2007-08-08 14:52:00,1.0498,1.0499,1.0497,1.0497,405999998.0
2007-08-08 14:53:00,1.04975,1.04975,1.04935,1.0495,630747392.0
2007-08-08 14:54:00,1.04955,1.04955,1.0493,1.04935,1057299998.0
2007-08-08 14:55:00,1.04935,1.0495,1.04915,1.0494,1279480150.0
2007-08-08 14:56:00,1.04945,1.04975,1.0494,1.04965,211100000.0
2007-08-08 14:57:00,1.04965,1.04975,1.0495,1.04955,645699997.0
2007-08-08 14:58:00,1.04955,1.04975,1.04955,1.04965,253299998.0
2007-08-08 14:59:00,1.04975,1.04975,1.04965,1.04965,203100000.0
2007-08-08 15:00:00,1.04965,1.04965,1.0495,1.0495,196200001.0
2007-08-08 15:01:00,1.0495,1.04965,1.04935,1.04965,1314144323.0
2007-08-08 15:02:00,1.04965,1.0505,1.04965,1.05045,1265026042.0
2007-08-08 15:03:00,1.0504,1.05055,1.0504,1.0505,584900001.0
2007-08-08 15:04:00,1.0505,1.0506,1.0504,1.0504,900700002.0
2007-08-08 15:05:00,1.0504,1.0505,1.0502,1.0502,2009000009.0
2007-08-08 15:06:00,1.0502,1.05025,1.05,1.0502,1062899992.0
2007-08-08 15:07:00,1.0502,1.05045,1.0502,1.0502,2114799989.0
2007-08-08 15:08:00,1.0502,1.05055,1.0502,1.0505,1149300007.0
2007-08-08 15:09:00,1.0505,1.0505,1.0501,1.0501,1340599999.0
2007-08-08 15:10:00,1.0502,1.0502,1.0501,1.0501,118900000.0
2007-08-08 15:11:00,1.0501,1.0501,1.0496,1.04975,304700000.0
2007-08-08 15:12:00,1.04975,1.04995,1.04975,1.04995,414200002.0
2007-08-08 15:13:00,1.05,1.05,1.04985,1.0499,338399999.0
2007-08-08 15:14:00,1.04985,1.05,1.0498,1.0498,424900001.0
2007-08-08 15:15:00,1.0498,1.05,1.04975,1.0498,769799997.0
2007-08-08 15:16:00,1.0498,1.0498,1.0494,1.0494,617300003.0
2007-08-08 15:17:00,1.0494,1.04965,1.0494,1.0496,448700004.0
2007-08-08 15:18:00,1.0496,1.04965,1.0494,1.0495,882200000.0
2007-08-08 15:19:00,1.0495,1.0498,1.0494,1.04945,997000005.0
2007-08-08 15:20:00,1.04945,1.0495,1.04935,1.04945,619700001.0
2007-08-08 15:21:00,1.04945,1.04945,1.04935,1.0494,534899999.0
2007-08-08 15:22:00,1.0494,1.04945,1.0487,1.0487,1290044312.0
2007-08-08 15:23:00,1.0487,1.0489,1.0486,1.0488,1216771573.0
2007-08-08 15:24:00,1.0488,1.0491,1.0487,1.049,824100006.0
2007-08-08 15:25:00,1.049,1.049,1.04885,1.04895,393800001.0
2007-08-08 15:26:00,1.049,1.049,1.04885,1.0489,787000006.0
2007-08-08 15:27:00,1.049,1.049,1.0487,1.0489,495000001.0
2007-08-08 15:28:00,1.0489,1.0489,1.04865,1.0489,556400002.0
2007-08-08 15:29:00,1.0489,1.0489,1.0486,1.0487,392943142.0
2007-08-08 15:30:00,1.0487,1.0487,1.0486,1.0486,415599991.0
2007-08-08 15:31:00,1.0487,1.0489,1.04855,1.04855,919999994.0
2007-08-08 15:32:00,1.04855,1.0488,1.04855,1.0488,564499999.0
2007-08-08 15:33:00,1.04875,1.0489,1.0486,1.0487,1100499988.0
2007-08-08 15:34:00,1.04865,1.0489,1.04865,1.04875,520400006.0
2007-08-08 15:35:00,1.0488,1.0488,1.04845,1.0486,863099998.0
2007-08-08 15:36:00,1.0485,1.0487,1.04835,1.0486,1718299985.0
2007-08-08 15:37:00,1.0486,1.0489,1.0485,1.0489,1101999997.0
2007-08-08 15:38:00,1.0489,1.0494,1.0488,1.0492,1066700003.0
2007-08-08 15:39:00,1.0492,1.0493,1.0489,1.0489,2133400014.0
2007-08-08 15:40:00,1.0489,1.0492,1.0488,1.049,1278699999.0
2007-08-08 15:41:00,1.049,1.049,1.0489,1.0489,1554700013.0
2007-08-08 15:42:00,1.0489,1.049,1.0489,1.049,372800004.0
2007-08-08 15:43:00,1.049,1.049,1.04885,1.0489,1716800022.0
2007-08-08 15:44:00,1.0489,1.049,1.04875,1.0489,664300003.0
2007-08-08 15:45:00,1.0489,1.0489,1.04875,1.04875,855500006.0
2007-08-08 15:46:00,1.04875,1.0488,1.0486,1.0486,696800004.0
2007-08-08 15:47:00,1.0486,1.0487,1.04855,1.04855,681100004.0
2007-08-08 15:48:00,1.0486,1.0487,1.04845,1.04845,618899997.0
2007-08-08 15:49:00,1.04835,1.0486,1.04835,1.0484,771800004.0
2007-08-08 15:50:00,1.0485,1.0485,1.0484,1.0484,822599997.0
2007-08-08 15:51:00,1.0484,1.0484,1.0476,1.0479,1907400000.0
2007-08-08 15:52:00,1.0479,1.0481,1.0477,1.0479,827699998.0
2007-08-08 15:53:00,1.0478,1.0478,1.0475,1.04775,693099996.0
2007-08-08 15:54:00,1.04775,1.04775,1.04755,1.04765,556000012.0
2007-08-08 15:55:00,1.04765,1.04775,1.0475,1.0476,1269499996.0
2007-08-08 15:56:00,1.0476,1.04765,1.0467,1.04715,1336999999.0
2007-08-08 15:57:00,1.047,1.0472,1.0465,1.0465,1555500002.0
2007-08-08 15:58:00,1.0465,1.0467,1.0462,1.0466,1555500002.0
2007-08-08 15:59:00,1.0466,1.0467,1.0464,1.0465,1419900005.0
2007-08-08 16:00:00,1.0466,1.0466,1.0462,1.0465,905499997.0
2007-08-08 16:01:00,1.0466,1.0467,1.04645,1.0465,905499997.0
2007-08-08 16:02:00,1.0465,1.0467,1.0465,1.0466,539700001.0
2007-08-08 16:03:00,1.0466,1.0467,1.0465,1.0467,444100002.0
2007-08-08 16:04:00,1.0467,1.0468,1.04665,1.0467,367800001.0
2007-08-08 16:05:00,1.0467,1.0467,1.04645,1.0466,491199998.0
2007-08-08 16:06:00,1.0466,1.0466,1.04615,1.0463,645000001.0
2007-08-08 16:07:00,1.0463,1.0464,1.0462,1.0463,1027700007.0
2007-08-08 16:08:00,1.0463,1.0463,1.0462,1.0463,596699998.0
2007-08-08 16:09:00,1.0463,1.0465,1.0461,1.0464,1489900013.0
2007-08-08 16:10:00,1.0464,1.0464,1.0462,1.0463,784800006.0
2007-08-08 16:11:00,1.0463,1.0467,1.0463,1.0466,892599993.0
2007-08-08 16:12:00,1.0467,1.0471,1.04655,1.0471,1170099998.0
2007-08-08 16:13:00,1.0471,1.0471,1.0469,1.047,803000003.0
2007-08-08 16:14:00,1.0469,1.0475,1.0469,1.0472,1741900000.0
2007-08-08 16:15:00,1.047,1.0473,1.0469,1.047,699299997.0
2007-08-08 16:16:00,1.0471,1.0472,1.047,1.0472,699299997.0
2007-08-08 16:17:00,1.047,1.0472,1.04695,1.0472,945399989.0
2007-08-08 16:18:00,1.0472,1.0472,1.0469,1.047,1029899991.0
2007-08-08 16:19:00,1.0471,1.0472,1.0469,1.0469,1001999998.0
2007-08-08 16:20:00,1.047,1.047,1.0469,1.0469,512399999.0
2007-08-08 16:21:00,1.0469,1.047,1.0466,1.0466,1137299987.0
2007-08-08 16:22:00,1.0466,1.0467,1.0466,1.0467,322099998.0
2007-08-08 16:23:00,1.0467,1.047,1.0465,1.047,2097199990.0
2007-08-08 16:24:00,1.047,1.0471,1.0469,1.047,2097199990.0
2007-08-08 16:25:00,1.047,1.0471,1.0469,1.047,1374500006.0
2007-08-08 16:26:00,1.0468,1.0468,1.0466,1.0466,1185099995.0
2007-08-08 16:27:00,1.0466,1.0468,1.04655,1.0466,1185099995.0
2007-08-08 16:28:00,1.0466,1.0468,1.0466,1.0467,496800000.0
2007-08-08 16:29:00,1.0467,1.0468,1.0467,1.0467,1044300005.0
2007-08-08 16:30:00,1.0467,1.0468,1.0466,1.0466,831000004.0
2007-08-08 16:31:00,1.0466,1.047,1.0466,1.0469,1367899993.0
2007-08-08 16:32:00,1.0468,1.0469,1.0467,1.0469,1435999985.0
2007-08-08 16:33:00,1.047,1.047,1.0468,1.0468,1435999985.0
2007-08-08 16:34:00,1.0468,1.0469,1.0468,1.0468,1374800009.0
2007-08-08 16:35:00,1.0469,1.047,1.0467,1.047,1909700028.0
2007-08-08 16:36:00,1.047,1.047,1.0468,1.047,1521599996.0
2007-08-08 16:37:00,1.047,1.047,1.0467,1.0468,1340899989.0
2007-08-08 16:38:00,1.0468,1.0471,1.0468,1.0468,1741700015.0
2007-08-08 16:39:00,1.0469,1.047,1.0468,1.0469,1741700015.0
2007-08-08 16:40:00,1.0469,1.047,1.0468,1.0469,1050899985.0
2007-08-08 16:41:00,1.0469,1.0471,1.0469,1.047,506099993.0
2007-08-08 16:42:00,1.047,1.047,1.0468,1.0468,976600000.0
2007-08-08 16:43:00,1.0468,1.0469,1.0468,1.0469,433500000.0
2007-08-08 16:44:00,1.0469,1.047,1.0468,1.047,696100000.0
2007-08-08 16:45:00,1.047,1.0471,1.047,1.0471,480500000.0
2007-08-08 16:46:00,1.0472,1.0472,1.047,1.0471,199200000.0
2007-08-08 16:47:00,1.047,1.0472,1.047,1.0471,376000004.0
2007-08-08 16:48:00,1.0471,1.0471,1.0467,1.0468,1419000004.0
2007-08-08 16:49:00,1.0468,1.0472,1.0468,1.0471,1161399999.0
2007-08-08 16:50:00,1.0471,1.04735,1.0471,1.0472,262700000.0
2007-08-08 16:51:00,1.0472,1.04735,1.0472,1.04735,469400003.0
2007-08-08 16:52:00,1.04735,1.0475,1.0473,1.04735,354900000.0
2007-08-08 16:53:00,1.0474,1.0477,1.0472,1.0477,823900010.0
2007-08-08 16:54:00,1.0476,1.0477,1.04745,1.04745,657400000.0
2007-08-08 16:55:00,1.04745,1.0478,1.0474,1.0478,700099996.0
2007-08-08 16:56:00,1.04775,1.0478,1.0477,1.0478,1145200007.0
2007-08-08 16:57:00,1.0478,1.0479,1.04755,1.0476,704800005.0
2007-08-08 16:58:00,1.0476,1.0479,1.04735,1.04785,1279100006.0
2007-08-08 16:59:00,1.0477,1.0486,1.0475,1.0485,864599998.0
2007-08-08 17:00:00,1.0487,1.049,1.0484,1.0484,864599998.0
2007-08-08 17:01:00,1.0487,1.0487,1.04855,1.0487,864599998.0
2007-08-08 17:02:00,1.0487,1.0487,1.0485,1.0487,570800004.0
2007-08-08 17:03:00,1.0487,1.049,1.0486,1.0488,1535100000.0
2007-08-08 17:04:00,1.0488,1.0493,1.0488,1.049,1650500003.0
2007-08-08 17:05:00,1.0491,1.0491,1.0486,1.0486,1650500003.0
2007-08-08 17:06:00,1.0487,1.049,1.0486,1.049,764799994.0
2007-08-08 17:07:00,1.049,1.049,1.0488,1.0489,633800007.0
2007-08-08 17:08:00,1.0489,1.0492,1.0488,1.0488,819500003.0
2007-08-08 17:09:00,1.0489,1.049,1.0488,1.049,621299998.0
2007-08-08 17:10:00,1.049,1.0492,1.0489,1.0489,1469900001.0
2007-08-08 17:11:00,1.049,1.049,1.0487,1.0487,311799999.0
2007-08-08 17:12:00,1.0487,1.0487,1.0486,1.0486,1706600012.0
2007-08-08 17:13:00,1.0486,1.0487,1.04855,1.0486,751599998.0
2007-08-08 17:14:00,1.0486,1.04865,1.0485,1.04855,626199992.0
2007-08-08 17:15:00,1.0486,1.0487,1.0485,1.0486,542800003.0
2007-08-08 17:16:00,1.04865,1.0488,1.0486,1.04875,274799999.0
2007-08-08 17:17:00,1.04875,1.049,1.0486,1.0489,1515400006.0
2007-08-08 17:18:00,1.0488,1.0489,1.04855,1.0487,834900004.0
2007-08-08 17:19:00,1.0487,1.04875,1.0486,1.0487,408899999.0
2007-08-08 17:20:00,1.04865,1.049,1.04855,1.049,614400002.0
2007-08-08 17:21:00,1.0489,1.0489,1.04875,1.0489,679099997.0
2007-08-08 17:22:00,1.04885,1.0489,1.04865,1.04865,705300001.0
2007-08-08 17:23:00,1.04865,1.0489,1.04865,1.04885,108100000.0
2007-08-08 17:24:00,1.0489,1.0489,1.0488,1.0488,91799999.0
2007-08-08 17:25:00,1.0488,1.0489,1.0487,1.04875,352000001.0
2007-08-08 17:26:00,1.04875,1.0489,1.0487,1.0489,203800001.0
2007-08-08 17:27:00,1.0488,1.0489,1.04875,1.04875,112599999.0
2007-08-08 17:28:00,1.04875,1.0489,1.04875,1.0489,163800002.0
2007-08-08 17:29:00,1.0489,1.0489,1.0486,1.0487,816200002.0
2007-08-08 17:30:00,1.0487,1.0495,1.0487,1.0494,1743899998.0
2007-08-08 17:31:00,1.0494,1.0495,1.0494,1.0495,825100004.0
2007-08-08 17:32:00,1.0495,1.0495,1.0493,1.04935,1232900006.0
2007-08-08 17:33:00,1.0494,1.0494,1.04935,1.0494,705899999.0
2007-08-08 17:34:00,1.0494,1.0497,1.0494,1.0497,686299998.0
2007-08-08 17:35:00,1.0497,1.0497,1.0493,1.0493,977000000.0
2007-08-08 17:36:00,1.0493,1.0494,1.0491,1.0492,1091099993.0
2007-08-08 17:37:00,1.0492,1.0492,1.0492,1.0492,993500008.0
2007-08-08 17:38:00,1.0492,1.0492,1.0491,1.0491,2006700018.0
2007-08-08 17:39:00,1.0491,1.0492,1.0491,1.0491,1062499989.0
2007-08-08 17:40:00,1.0491,1.0491,1.0491,1.0491,398499996.0
2007-08-08 17:41:00,1.0491,1.0491,1.04905,1.0491,927600003.0
2007-08-08 17:42:00,1.04905,1.0492,1.04905,1.0492,843100008.0
2007-08-08 17:43:00,1.0492,1.0493,1.04915,1.04925,852800006.0
2007-08-08 17:44:00,1.0493,1.04955,1.0491,1.0494,1788200013.0
2007-08-08 17:45:00,1.0494,1.0497,1.0493,1.04945,547600001.0
2007-08-08 17:46:00,1.04945,1.0496,1.0493,1.04955,882899989.0
2007-08-08 17:47:00,1.04955,1.05,1.0495,1.0498,932599998.0
2007-08-08 17:48:00,1.0498,1.0502,1.0498,1.05,603200000.0
2007-08-08 17:49:00,1.05,1.0502,1.05,1.05,649299996.0
2007-08-08 17:50:00,1.0501,1.0502,1.0498,1.05,1236299996.0
2007-08-08 17:51:00,1.05,1.05,1.04965,1.0498,1245199998.0
2007-08-08 17:52:00,1.0498,1.05,1.04965,1.05,542800001.0
2007-08-08 17:53:00,1.05,1.0502,1.05,1.0501,320499999.0
2007-08-08 17:54:00,1.0501,1.0504,1.0501,1.0502,1677499994.0
2007-08-08 17:55:00,1.0501,1.0503,1.0501,1.0502,381099994.0
2007-08-08 17:56:00,1.0502,1.0505,1.0502,1.0504,396199999.0
2007-08-08 17:57:00,1.0504,1.0505,1.0502,1.0504,1094599999.0
2007-08-08 17:58:00,1.0504,1.0504,1.05,1.05,812200000.0
2007-08-08 17:59:00,1.0502,1.0502,1.0496,1.0496,955600001.0
2007-08-08 18:00:00,1.0497,1.0501,1.0497,1.0501,409799996.0
2007-08-08 18:01:00,1.0501,1.0503,1.05005,1.0502,1124899993.0
2007-08-08 18:02:00,1.0502,1.0503,1.04965,1.04965,1081600013.0
2007-08-08 18:03:00,1.04965,1.0498,1.0496,1.0498,295800002.0
2007-08-08 18:04:00,1.04975,1.05,1.04975,1.0499,137100000.0
2007-08-08 18:05:00,1.0499,1.05,1.0498,1.0498,235599998.0
2007-08-08 18:06:00,1.0498,1.0499,1.0498,1.0498,153899999.0
2007-08-08 18:07:00,1.0499,1.0499,1.04955,1.0496,219700001.0
2007-08-08 18:08:00,1.0496,1.0498,1.0495,1.0498,202200000.0
2007-08-08 18:09:00,1.0498,1.0499,1.0497,1.0498,355099999.0
2007-08-08 18:10:00,1.0498,1.0499,1.0496,1.0497,169900000.0
2007-08-08 18:11:00,1.0496,1.0498,1.04955,1.04975,237800000.0
2007-08-08 18:12:00,1.04975,1.0499,1.04975,1.0498,78800000.0
2007-08-08 18:13:00,1.0498,1.04985,1.0497,1.0498,190499998.0
2007-08-08 18:14:00,1.0498,1.04985,1.04975,1.04985,39700000.0
2007-08-08 18:15:00,1.04985,1.0499,1.0498,1.0499,169700000.0
2007-08-08 18:16:00,1.0499,1.0499,1.0498,1.0499,132800001.0
2007-08-08 18:17:00,1.0499,1.0499,1.0498,1.0499,289000000.0
2007-08-08 18:18:00,1.0499,1.0499,1.0498,1.0499,142000000.0
2007-08-08 18:19:00,1.0499,1.0499,1.0497,1.0497,115600000.0
2007-08-08 18:20:00,1.0497,1.0497,1.04945,1.0495,301000000.0
2007-08-08 18:21:00,1.0496,1.04975,1.0496,1.04965,166447498.0
2007-08-08 18:22:00,1.04965,1.0497,1.0496,1.0496,30080694.0
2007-08-08 18:23:00,1.0496,1.04965,1.0496,1.04965,50217474.0
2007-08-08 18:24:00,1.0497,1.0497,1.04965,1.0497,154700000.0
2007-08-08 18:25:00,1.0497,1.04975,1.04935,1.04935,233089992.0
2007-08-08 18:26:00,1.04935,1.04965,1.04935,1.04965,325464892.0
2007-08-08 18:27:00,1.04965,1.04965,1.04965,1.04965,569976.0
2007-08-08 18:28:00,1.04965,1.04965,1.04965,1.04965,807466.0
2007-08-08 18:29:00,1.04965,1.04965,1.04965,1.04965,474980.0
2007-08-08 18:30:00,1.0494,1.0496,1.0494,1.04955,204900000.0
2007-08-08 18:31:00,1.04955,1.04955,1.04945,1.04945,80200000.0
2007-08-08 18:32:00,1.0494,1.04945,1.0494,1.04945,83700000.0
2007-08-08 18:33:00,1.04945,1.04945,1.0494,1.0494,73600000.0
2007-08-08 18:34:00,1.0494,1.0494,1.0494,1.0494,254299999.0
2007-08-08 18:35:00,1.0494,1.0495,1.0494,1.0495,334800000.0
2007-08-08 18:36:00,1.0495,1.0495,1.0495,1.0495,112800000.0
2007-08-08 18:37:00,1.0495,1.0495,1.0494,1.0494,145699999.0
2007-08-08 18:38:00,1.0494,1.04945,1.0494,1.04945,13600000.0
2007-08-08 18:39:00,1.04945,1.04945,1.04945,1.04945,16000000.0
2007-08-08 18:40:00,1.04945,1.0496,1.0493,1.0496,879300003.0
2007-08-08 18:41:00,1.0496,1.04975,1.04955,1.04975,345599999.0
2007-08-08 18:42:00,1.04975,1.04975,1.04965,1.0497,258500002.0
2007-08-08 18:43:00,1.0498,1.0499,1.04975,1.0499,210199999.0
2007-08-08 18:44:00,1.0499,1.0502,1.0499,1.0501,487299999.0
2007-08-08 18:45:00,1.0501,1.0501,1.05,1.05,806999999.0
2007-08-08 18:46:00,1.05,1.05,1.05,1.05,260000000.0
2007-08-08 18:47:00,1.05,1.05,1.04995,1.05,146600000.0
2007-08-08 18:48:00,1.05005,1.05005,1.0499,1.0499,149400002.0
2007-08-08 18:49:00,1.0499,1.05,1.0499,1.05,162200000.0
2007-08-08 18:50:00,1.05,1.05,1.0498,1.04995,414300003.0
2007-08-08 18:51:00,1.04995,1.04995,1.0499,1.0499,27500000.0
2007-08-08 18:52:00,1.04995,1.04995,1.04975,1.0498,148700003.0
2007-08-08 18:53:00,1.0498,1.0498,1.0497,1.0497,121000002.0
2007-08-08 18:54:00,1.0498,1.0498,1.0497,1.0497,148000000.0
2007-08-08 18:55:00,1.0497,1.04975,1.04965,1.04975,86000000.0
2007-08-08 18:56:00,1.04975,1.0498,1.04975,1.0498,39300000.0
2007-08-08 18:57:00,1.0498,1.04985,1.0497,1.0497,148000001.0
2007-08-08 18:58:00,1.0498,1.04985,1.0497,1.04985,100000001.0
2007-08-08 18:59:00,1.04985,1.04985,1.04975,1.0498,85000000.0
2007-08-08 19:00:00,1.04975,1.0499,1.04975,1.0499,148799997.0
2007-08-08 19:01:00,1.0499,1.05,1.0498,1.0498,667799985.0
2007-08-08 19:02:00,1.0498,1.0499,1.0498,1.0499,365200003.0
2007-08-08 19:03:00,1.05,1.0501,1.05,1.05,242700000.0
2007-08-08 19:04:00,1.05,1.0501,1.05,1.05,697200005.0
2007-08-08 19:05:00,1.0501,1.0502,1.0501,1.0502,308500005.0
2007-08-08 19:06:00,1.0502,1.0502,1.0499,1.0499,1119200010.0
2007-08-08 19:07:00,1.05,1.05,1.0498,1.0499,701499994.0
2007-08-08 19:08:00,1.0499,1.05,1.0498,1.05,721000005.0
2007-08-08 19:09:00,1.0499,1.05,1.0499,1.05,392800002.0
2007-08-08 19:10:00,1.05,1.05,1.0498,1.0499,1363599993.0
2007-08-08 19:11:00,1.0499,1.0499,1.0498,1.0499,328400000.0
2007-08-08 19:12:00,1.0499,1.0499,1.0499,1.0499,808200028.0
2007-08-08 19:13:00,1.0499,1.0499,1.0498,1.0499,587699999.0
2007-08-08 19:14:00,1.0499,1.05,1.0499,1.0499,710199993.0
2007-08-08 19:15:00,1.0498,1.0501,1.0498,1.0501,573900000.0
2007-08-08 19:16:00,1.0501,1.0501,1.0499,1.0499,437999997.0
2007-08-08 19:17:00,1.0499,1.0501,1.0499,1.04995,608500007.0
2007-08-08 19:18:00,1.04995,1.05,1.04995,1.05,259199999.0
2007-08-08 19:19:00,1.05,1.05,1.05,1.05,269299999.0
2007-08-08 19:20:00,1.05,1.05015,1.05,1.05015,560100001.0
2007-08-08 19:21:00,1.0502,1.0502,1.05005,1.0501,587700001.0
2007-08-08 19:22:00,1.0501,1.0501,1.05,1.05,154600002.0
2007-08-08 19:23:00,1.05,1.0502,1.05,1.0501,1566799996.0
2007-08-08 19:24:00,1.0501,1.0501,1.0501,1.0501,26599999.0
2007-08-08 19:25:00,1.0501,1.0501,1.0501,1.0501,9300000.0
2007-08-08 19:26:00,1.0501,1.0501,1.0501,1.0501,119699998.0
2007-08-08 19:27:00,1.0501,1.0501,1.0501,1.0501,146600000.0
2007-08-08 19:28:00,1.0501,1.0501,1.0501,1.0501,65300000.0
2007-08-08 19:29:00,1.0501,1.0501,1.04985,1.0499,681399997.0
2007-08-08 19:30:00,1.0499,1.0499,1.0498,1.0498,673100002.0
2007-08-08 19:31:00,1.0498,1.0499,1.0498,1.0499,779400011.0
2007-08-08 19:32:00,1.0499,1.0499,1.04985,1.0499,866000000.0
2007-08-08 19:33:00,1.0499,1.05,1.04985,1.0499,173600000.0
2007-08-08 19:34:00,1.0499,1.0499,1.04955,1.0496,495000002.0
2007-08-08 19:35:00,1.0496,1.0496,1.04925,1.0493,593199998.0
2007-08-08 19:36:00,1.0493,1.0495,1.0493,1.0494,670999999.0
2007-08-08 19:37:00,1.0494,1.0494,1.0494,1.0494,146900000.0
2007-08-08 19:38:00,1.0494,1.04945,1.0494,1.0494,304200001.0
2007-08-08 19:39:00,1.0494,1.0494,1.0494,1.0494,595900000.0
2007-08-08 19:40:00,1.0494,1.0496,1.0494,1.0495,421400000.0
2007-08-08 19:41:00,1.0495,1.0496,1.0495,1.0495,252700001.0
2007-08-08 19:42:00,1.0495,1.0495,1.0495,1.0495,226100000.0
2007-08-08 19:43:00,1.0495,1.0495,1.0495,1.0495,15900000.0
2007-08-08 19:44:00,1.0495,1.0495,1.0495,1.0495,75400000.0
2007-08-08 19:45:00,1.0495,1.0495,1.04945,1.04945,261800000.0
2007-08-08 19:46:00,1.0495,1.0495,1.04935,1.0494,401599998.0
2007-08-08 19:47:00,1.0494,1.0494,1.0492,1.0492,341600002.0
2007-08-08 19:48:00,1.0493,1.0493,1.0492,1.0493,153600002.0
2007-08-08 19:49:00,1.0492,1.0493,1.04905,1.0492,966000005.0
2007-08-08 19:50:00,1.0492,1.0492,1.04915,1.0492,275100000.0
2007-08-08 19:51:00,1.0492,1.0492,1.0492,1.0492,440900001.0
2007-08-08 19:52:00,1.0492,1.0493,1.049,1.0492,924200004.0
2007-08-08 19:53:00,1.0492,1.0493,1.0492,1.0492,476000001.0
2007-08-08 19:54:00,1.0492,1.04955,1.0492,1.0495,781071805.0
2007-08-08 19:55:00,1.04945,1.0495,1.04935,1.0495,306371799.0
2007-08-08 19:56:00,1.0495,1.0495,1.0494,1.0494,60500000.0
2007-08-08 19:57:00,1.0494,1.0494,1.0494,1.0494,283080.0
2007-08-08 19:58:00,1.0494,1.0494,1.0491,1.0492,164283080.0
2007-08-08 19:59:00,1.04915,1.04945,1.0491,1.04945,186600000.0
2007-08-08 20:00:00,1.04945,1.04945,1.0493,1.0493,225000000.0
2007-08-08 20:01:00,1.0493,1.0493,1.04925,1.04925,31700000.0
2007-08-08 20:02:00,1.0493,1.0493,1.04925,1.0493,6400000.0
2007-08-08 20:03:00,1.04925,1.04925,1.0492,1.04925,46099999.0
2007-08-08 20:04:00,1.04925,1.04925,1.0492,1.0492,149099998.0
2007-08-08 20:05:00,1.04893,1.0491,1.04885,1.04885,107200000.0
2007-08-08 20:06:00,1.04911,1.04918,1.0491,1.04918,44000000.0
2007-08-08 20:07:00,1.04907,1.0491,1.04907,1.0491,28000000.0
2007-08-08 20:08:00,1.04925,1.04925,1.04925,1.04925,8000000.0
2007-08-08 20:09:00,1.04907,1.04908,1.04898,1.04908,188000000.0
2007-08-08 20:10:00,1.04925,1.0493,1.0492,1.0492,53699999.0
2007-08-08 20:11:00,1.04925,1.04925,1.0492,1.0492,163699999.0
2007-08-08 20:12:00,1.0494,1.0494,1.0493,1.0493,148100000.0
2007-08-08 20:13:00,1.0493,1.0493,1.04895,1.049,245199997.0
2007-08-08 20:14:00,1.049,1.0492,1.04895,1.0492,608900003.0
2007-08-08 20:15:00,1.0492,1.0492,1.04895,1.04895,214099999.0
2007-08-08 20:16:00,1.04895,1.04905,1.04895,1.049,181200000.0
2007-08-08 20:17:00,1.049,1.04905,1.04895,1.049,493799991.0
2007-08-08 20:18:00,1.049,1.0491,1.049,1.04905,49899999.0
2007-08-08 20:19:00,1.04905,1.0491,1.04905,1.04905,71100000.0
2007-08-08 20:20:00,1.04905,1.04905,1.049,1.049,308099999.0
2007-08-08 20:21:00,1.049,1.049,1.0488,1.0489,364000001.0
2007-08-08 20:22:00,1.0489,1.0489,1.04885,1.04885,2700000.0
2007-08-08 20:23:00,1.04885,1.04885,1.0487,1.0487,139200000.0
2007-08-08 20:24:00,1.0487,1.0487,1.0486,1.0487,123700000.0
2007-08-08 20:25:00,1.04865,1.0487,1.0485,1.0486,195999998.0
2007-08-08 20:26:00,1.0487,1.0487,1.04855,1.04865,46500000.0
2007-08-08 20:27:00,1.04865,1.04865,1.0484,1.04855,448499997.0
2007-08-08 20:28:00,1.04855,1.04855,1.04825,1.04825,299699998.0
2007-08-08 20:29:00,1.04825,1.04825,1.04825,1.04825,4800000.0
2007-08-08 20:30:00,1.04825,1.04845,1.04825,1.04835,54199999.0
2007-08-08 20:31:00,1.04835,1.04845,1.04835,1.04845,68900000.0
2007-08-08 20:32:00,1.04845,1.0487,1.0484,1.0487,36600000.0
2007-08-08 20:33:00,1.04855,1.0487,1.04845,1.0486,239900004.0
2007-08-08 20:34:00,1.0486,1.0486,1.04835,1.0485,470899999.0
2007-08-08 20:35:00,1.0485,1.0487,1.04845,1.0486,812099998.0
2007-08-08 20:36:00,1.0486,1.0486,1.0485,1.0485,83599999.0
2007-08-08 20:37:00,1.0486,1.04875,1.0486,1.0487,320399999.0
2007-08-08 20:38:00,1.04875,1.0488,1.0487,1.0487,124900000.0
2007-08-08 20:39:00,1.0488,1.0488,1.04865,1.04865,75300000.0
2007-08-08 20:40:00,1.0487,1.0488,1.0487,1.0488,196300000.0
2007-08-08 20:41:00,1.0488,1.0488,1.04865,1.04865,249400000.0
2007-08-08 20:42:00,1.0487,1.0487,1.04865,1.04865,145700000.0
2007-08-08 20:43:00,1.04865,1.0487,1.0486,1.0487,157599999.0
2007-08-08 20:44:00,1.0487,1.0487,1.0487,1.0487,106900000.0
2007-08-08 20:45:00,1.0487,1.04875,1.04865,1.04875,252800000.0
2007-08-08 20:46:00,1.0488,1.0488,1.04875,1.04875,7900000.0
2007-08-08 20:47:00,1.04875,1.0488,1.04875,1.0488,23500000.0
2007-08-08 20:48:00,1.0488,1.0488,1.0486,1.04875,355200001.0
2007-08-08 20:49:00,1.04875,1.0488,1.0482,1.0483,634800002.0
2007-08-08 20:50:00,1.0483,1.04835,1.04825,1.04835,84300000.0
2007-08-08 20:51:00,1.04835,1.04835,1.0481,1.04825,754000005.0
2007-08-08 20:52:00,1.04825,1.0483,1.048,1.0482,1139400009.0
2007-08-08 20:53:00,1.04815,1.0483,1.04795,1.0482,996799998.0
2007-08-08 20:54:00,1.04815,1.0482,1.04805,1.04805,1427500009.0
2007-08-08 20:55:00,1.04805,1.0482,1.04805,1.04805,274000000.0
2007-08-08 20:56:00,1.04805,1.04825,1.04805,1.04825,347900000.0
2007-08-08 20:57:00,1.0482,1.0482,1.048,1.0481,763600004.0
2007-08-08 20:58:00,1.0482,1.04855,1.0481,1.04855,763600004.0
2007-08-08 20:59:00,1.04855,1.04855,1.04825,1.04825,461699999.0
2007-08-08 21:00:00,1.04825,1.04835,1.0481,1.04815,860900007.0
2007-08-08 21:01:00,1.04815,1.04835,1.0481,1.04835,342800004.0
2007-08-08 21:02:00,1.04835,1.04835,1.0483,1.04835,127300001.0
2007-08-08 21:03:00,1.0484,1.04845,1.04815,1.04815,688799994.0
2007-08-08 21:04:00,1.048,1.04815,1.048,1.04815,52999999.0
2007-08-08 21:05:00,1.04815,1.0483,1.04815,1.0482,639000004.0
2007-08-08 21:06:00,1.0482,1.0484,1.04815,1.0482,1195799995.0
2007-08-08 21:07:00,1.0482,1.04835,1.04815,1.04835,623200003.0
2007-08-08 21:08:00,1.04845,1.0488,1.04835,1.0487,280800000.0
2007-08-08 21:09:00,1.04865,1.0487,1.04835,1.0485,678300002.0
2007-08-08 21:10:00,1.04845,1.04875,1.04845,1.04875,482600002.0
2007-08-08 21:11:00,1.04875,1.0492,1.04875,1.049,1869599998.0
2007-08-08 21:12:00,1.049,1.049,1.0487,1.0488,519300003.0
2007-08-08 21:13:00,1.04875,1.049,1.04875,1.049,519300003.0
2007-08-08 21:14:00,1.049,1.0491,1.0489,1.0491,425300002.0
2007-08-08 21:15:00,1.0491,1.0491,1.0489,1.0489,493399996.0
2007-08-08 21:16:00,1.0489,1.0489,1.0485,1.0486,916600001.0
2007-08-08 21:17:00,1.0487,1.0488,1.0487,1.0488,171500000.0
2007-08-08 21:18:00,1.0488,1.0492,1.04875,1.049,1084699985.0
2007-08-08 21:19:00,1.049,1.0491,1.049,1.0491,355499998.0
2007-08-08 21:20:00,1.0491,1.0491,1.0491,1.0491,104600000.0
2007-08-08 21:21:00,1.0491,1.0491,1.0488,1.0489,798400005.0
2007-08-08 21:22:00,1.0489,1.049,1.04875,1.0488,324700000.0
2007-08-08 21:23:00,1.04875,1.0489,1.04875,1.0489,476200004.0
2007-08-08 21:24:00,1.0489,1.0489,1.0489,1.0489,128000000.0
2007-08-08 21:25:00,1.0489,1.0491,1.0489,1.0491,479400000.0
2007-08-08 21:26:00,1.0491,1.0497,1.0491,1.0497,506899997.0
2007-08-08 21:27:00,1.0494,1.05,1.0492,1.0492,2007899995.0
2007-08-08 21:28:00,1.0491,1.0494,1.0491,1.0494,2007899995.0
2007-08-08 21:29:00,1.0494,1.0495,1.0492,1.0493,2007899995.0
2007-08-08 21:30:00,1.0493,1.0497,1.0493,1.0497,1546100011.0
2007-08-08 21:31:00,1.04955,1.0497,1.0494,1.0495,575199997.0
2007-08-08 21:32:00,1.0495,1.0495,1.0494,1.0494,1163099999.0
2007-08-08 21:33:00,1.0495,1.0496,1.0492,1.0492,1178499995.0
2007-08-08 21:34:00,1.0492,1.0492,1.0491,1.0492,414599996.0
2007-08-08 21:35:00,1.0492,1.0492,1.0491,1.0492,521700000.0
2007-08-08 21:36:00,1.0492,1.0493,1.0492,1.0493,178599996.0
2007-08-08 21:37:00,1.0492,1.0495,1.0492,1.0495,1179700013.0
2007-08-08 21:38:00,1.0496,1.0497,1.0496,1.0496,227599999.0
2007-08-08 21:39:00,1.0496,1.0496,1.0494,1.0495,224000002.0
2007-08-08 21:40:00,1.0494,1.0495,1.0493,1.0494,1561400002.0
2007-08-08 21:41:00,1.0494,1.0494,1.0491,1.0491,1157099994.0
2007-08-08 21:42:00,1.0491,1.0492,1.0489,1.049,1723999980.0
2007-08-08 21:43:00,1.0491,1.0492,1.049,1.0492,806100001.0
2007-08-08 21:44:00,1.0491,1.0491,1.049,1.0491,837700003.0
2007-08-08 21:45:00,1.0491,1.0491,1.049,1.049,726099999.0
2007-08-08 21:46:00,1.049,1.0491,1.04895,1.049,759900004.0
2007-08-08 21:47:00,1.049,1.0491,1.0489,1.0491,1173400001.0
2007-08-08 21:48:00,1.0491,1.0491,1.049,1.04905,621100002.0
2007-08-08 21:49:00,1.0491,1.0492,1.04905,1.0491,353499995.0
2007-08-08 21:50:00,1.04892,1.04895,1.04884,1.04889,229700003.0
2007-08-08 21:51:00,1.0492,1.0492,1.0491,1.0491,576000003.0
2007-08-08 21:52:00,1.0491,1.0492,1.0491,1.0492,775700003.0
2007-08-08 21:53:00,1.0492,1.0492,1.0485,1.0485,724000003.0
2007-08-08 21:54:00,1.0485,1.0488,1.0481,1.04845,2056100001.0
2007-08-08 21:55:00,1.0485,1.0486,1.04845,1.0486,441400012.0
2007-08-08 21:56:00,1.04855,1.0488,1.0485,1.0487,301899999.0
2007-08-08 21:57:00,1.0488,1.0488,1.04845,1.0485,200900000.0
2007-08-08 21:58:00,1.04845,1.0485,1.04835,1.04845,813800000.0
2007-08-08 21:59:00,1.0487,1.0487,1.04845,1.0485,955700004.0
2007-08-08 22:00:00,1.0485,1.0488,1.0485,1.04855,703799995.0
2007-08-08 22:01:00,1.04855,1.0487,1.0485,1.0487,172799999.0
2007-08-08 22:02:00,1.0487,1.0487,1.0487,1.0487,27500000.0
2007-08-08 22:03:00,1.0487,1.0487,1.0487,1.0487,56000000.0
2007-08-08 22:04:00,1.0487,1.0487,1.0486,1.0487,254099997.0
2007-08-08 22:05:00,1.0487,1.0487,1.0485,1.0486,91900000.0
2007-08-08 22:06:00,1.0486,1.0487,1.0486,1.0486,55999999.0
2007-08-08 22:07:00,1.0486,1.0486,1.04835,1.04835,213599998.0
2007-08-08 22:08:00,1.04835,1.0484,1.0483,1.0484,77600000.0
2007-08-08 22:09:00,1.0484,1.04845,1.0484,1.0484,159600000.0
2007-08-08 22:10:00,1.0484,1.0484,1.04835,1.04835,28100000.0
2007-08-08 22:11:00,1.0484,1.0484,1.04835,1.04835,5900000.0
2007-08-08 22:12:00,1.0484,1.0484,1.0483,1.0483,160499995.0
2007-08-08 22:13:00,1.0483,1.0484,1.0483,1.04835,115300000.0
2007-08-08 22:14:00,1.04835,1.04835,1.0483,1.0483,33800000.0
2007-08-08 22:15:00,1.0483,1.0483,1.04785,1.0482,786199997.0
2007-08-08 22:16:00,1.04815,1.0483,1.04815,1.0483,151400002.0
2007-08-08 22:17:00,1.0483,1.0483,1.04825,1.0483,173999997.0
2007-08-08 22:18:00,1.0483,1.0483,1.0482,1.0482,270899998.0
2007-08-08 22:19:00,1.0482,1.0484,1.04815,1.0484,351900005.0
2007-08-08 22:20:00,1.0484,1.0485,1.0483,1.0484,452099995.0
2007-08-08 22:21:00,1.0484,1.0484,1.0484,1.0484,600000.0
2007-08-08 22:22:00,1.0484,1.0484,1.0483,1.0483,67800001.0
2007-08-08 22:23:00,1.0483,1.0484,1.04825,1.04835,219400000.0
2007-08-08 22:24:00,1.0484,1.0484,1.04835,1.04835,35800000.0
2007-08-08 22:25:00,1.04835,1.0484,1.0481,1.0481,736299999.0
2007-08-08 22:26:00,1.0481,1.0482,1.0481,1.04815,407999998.0
2007-08-08 22:27:00,1.0482,1.0483,1.0482,1.04825,140100000.0
2007-08-08 22:28:00,1.0482,1.0483,1.04815,1.0482,159100001.0
2007-08-08 22:29:00,1.0483,1.0483,1.0482,1.0483,320300000.0
2007-08-08 22:30:00,1.0483,1.0484,1.0482,1.0484,309000000.0
2007-08-08 22:31:00,1.0484,1.0484,1.0483,1.0483,146400001.0
2007-08-08 22:32:00,1.0483,1.0483,1.0482,1.0482,242799998.0
2007-08-08 22:33:00,1.0483,1.0483,1.0483,1.0483,40999999.0
2007-08-08 22:34:00,1.0483,1.0483,1.0481,1.0482,126900000.0
2007-08-08 22:35:00,1.0482,1.0482,1.0482,1.0482,128400003.0
2007-08-08 22:36:00,1.0482,1.0483,1.0482,1.0483,57500000.0
2007-08-08 22:37:00,1.0483,1.0484,1.0482,1.0483,196700002.0
2007-08-08 22:38:00,1.0482,1.0483,1.0482,1.0483,95200000.0
2007-08-08 22:39:00,1.0483,1.0483,1.0483,1.0483,108000000.0
2007-08-08 22:40:00,1.0483,1.0483,1.0482,1.0482,101099999.0
2007-08-08 22:41:00,1.0483,1.0485,1.0483,1.0483,214100003.0
2007-08-08 22:42:00,1.0483,1.0484,1.0483,1.0484,116800000.0
2007-08-08 22:43:00,1.0484,1.0484,1.0482,1.0482,272800001.0
2007-08-08 22:44:00,1.0482,1.0482,1.048,1.0482,316700003.0
2007-08-08 22:45:00,1.0482,1.0482,1.0482,1.0482,24000000.0
2007-08-08 22:46:00,1.0482,1.0483,1.0482,1.0483,192800000.0
2007-08-08 22:47:00,1.0483,1.0483,1.0483,1.0483,16000000.0
2007-08-08 22:48:00,1.048,1.0481,1.04794,1.0481,76300000.0
2007-08-08 22:49:00,1.04815,1.04815,1.04805,1.04805,38100000.0
2007-08-08 22:50:00,1.0483,1.0484,1.0482,1.0483,142400000.0
2007-08-08 22:51:00,1.0483,1.0484,1.0483,1.0484,299200000.0
2007-08-08 22:52:00,1.0484,1.0484,1.0481,1.0481,226399999.0
2007-08-08 22:53:00,1.0482,1.0483,1.0479,1.0481,476200001.0
2007-08-08 22:54:00,1.0482,1.0482,1.048,1.0481,46699999.0
2007-08-08 22:55:00,1.0481,1.0482,1.0481,1.0482,116800000.0
2007-08-08 22:56:00,1.0482,1.0483,1.0482,1.0483,94400000.0
2007-08-08 22:57:00,1.04816,1.04816,1.04793,1.04793,38400000.0
2007-08-08 22:58:00,1.0483,1.0484,1.0481,1.0484,117800002.0
2007-08-08 22:59:00,1.0484,1.0486,1.0483,1.0486,329200001.0
2007-08-08 23:00:00,1.0486,1.0486,1.0482,1.0482,58400000.0
2007-08-08 23:01:00,1.0486,1.0486,1.0484,1.0484,58600000.0
2007-08-08 23:02:00,1.04803,1.04815,1.04802,1.04815,220199999.0
2007-08-08 23:03:00,1.04805,1.04816,1.04804,1.04816,76300000.0
2007-08-08 23:04:00,1.0484,1.0484,1.0484,1.0484,42900000.0
2007-08-08 23:05:00,1.0484,1.0486,1.0483,1.0486,106100000.0
2007-08-08 23:06:00,1.0486,1.0486,1.0485,1.0485,46500000.0
2007-08-08 23:07:00,1.0484,1.0484,1.0481,1.0484,302299998.0
2007-08-08 23:08:00,1.0484,1.0484,1.0478,1.0481,239200003.0
2007-08-08 23:09:00,1.0481,1.0481,1.048,1.048,31800000.0
2007-08-08 23:10:00,1.04845,1.04895,1.0481,1.0488,86400000.0
2007-08-08 23:11:00,1.0487,1.0489,1.048,1.048,83800000.0
2007-08-08 23:12:00,1.0482,1.0482,1.048,1.048,28800000.0
2007-08-08 23:13:00,1.0482,1.0486,1.0482,1.0486,40800000.0
2007-08-08 23:14:00,1.0486,1.0486,1.0485,1.0485,45600000.0
2007-08-08 23:15:00,1.0486,1.0486,1.0485,1.0486,128500000.0
2007-08-08 23:16:00,1.0481,1.0483,1.0481,1.0483,35200000.0
2007-08-08 23:17:00,1.0486,1.0486,1.0484,1.0485,63800000.0
2007-08-08 23:18:00,1.04817,1.04834,1.04817,1.04831,54400000.0
2007-08-08 23:19:00,1.0486,1.0486,1.0485,1.0486,62900000.0
2007-08-08 23:20:00,1.0486,1.0486,1.0486,1.0486,8000000.0
2007-08-08 23:21:00,1.0484,1.0485,1.0484,1.0484,209000000.0
2007-08-08 23:22:00,1.04815,1.04818,1.04807,1.04818,54600000.0
2007-08-08 23:23:00,1.0483,1.0483,1.0482,1.0482,171199998.0
2007-08-08 23:24:00,1.0483,1.0483,1.0481,1.0481,115100000.0
2007-08-08 23:25:00,1.0481,1.0481,1.0481,1.0481,6300000.0
2007-08-08 23:26:00,1.0481,1.0482,1.0481,1.0482,169000000.0
2007-08-08 23:27:00,1.0482,1.0483,1.0482,1.0482,49100000.0
2007-08-08 23:28:00,1.04792,1.04801,1.04792,1.04796,138400000.0
2007-08-08 23:29:00,1.0483,1.0483,1.0482,1.0482,114700000.0
2007-08-08 23:30:00,1.0482,1.0482,1.0482,1.0482,4000000.0
2007-08-08 23:31:00,1.04813,1.04813,1.04801,1.04801,4300000.0
2007-08-08 23:32:00,1.04803,1.04807,1.04803,1.04807,28900001.0
2007-08-08 23:33:00,1.04801,1.04803,1.048,1.048,2500000.0
2007-08-08 23:34:00,1.0482,1.0482,1.0482,1.0482,4000000.0
2007-08-08 23:35:00,1.0482,1.0484,1.0482,1.0484,40000000.0
2007-08-08 23:36:00,1.0484,1.0484,1.0484,1.0484,8400000.0
2007-08-08 23:37:00,1.04812,1.04815,1.04812,1.04815,76800000.0
2007-08-08 23:38:00,1.0484,1.0484,1.0483,1.0483,40800000.0
2007-08-08 23:39:00,1.0483,1.0483,1.0482,1.0483,61100000.0
2007-08-08 23:40:00,1.0483,1.0483,1.048,1.0482,129400000.0
2007-08-08 23:41:00,1.0482,1.0482,1.0482,1.0482,1100000.0
2007-08-08 23:42:00,1.0482,1.0482,1.0482,1.0482,1500000.0
2007-08-08 23:43:00,1.0483,1.0483,1.048,1.048,44900000.0
2007-08-08 23:44:00,1.0482,1.0483,1.0481,1.04815,44300000.0
2007-08-08 23:45:00,1.04793,1.04826,1.04793,1.04826,189599998.0
2007-08-08 23:46:00,1.0481,1.0481,1.0481,1.0481,18299999.0
2007-08-08 23:47:00,1.0481,1.0481,1.0481,1.0481,2400000.0
2007-08-08 23:48:00,1.0483,1.0483,1.0481,1.0481,68999998.0
2007-08-08 23:49:00,1.0482,1.0482,1.0482,1.0482,21199999.0
2007-08-08 23:50:00,1.0482,1.0482,1.0482,1.0482,105299995.0
2007-08-08 23:51:00,1.0482,1.0483,1.0482,1.0483,35199999.0
2007-08-08 23:52:00,1.0483,1.0483,1.048,1.0482,135900000.0
2007-08-08 23:53:00,1.0482,1.0482,1.0482,1.0482,33500000.0
2007-08-08 23:54:00,1.0482,1.0482,1.0481,1.0481,52500000.0
2007-08-08 23:55:00,1.0482,1.0482,1.0482,1.0482,1400000.0
2007-08-08 23:56:00,1.0482,1.0482,1.0482,1.0482,1500000.0
2007-08-08 23:57:00,1.0481,1.0481,1.0481,1.0481,4700000.0
2007-08-08 23:58:00,1.0479,1.04793,1.04787,1.04787,42400000.0
2007-08-08 23:59:00,1.0481,1.0482,1.0481,1.0481,63800000.0
2007-08-09 00:00:00,1.0481,1.0483,1.0481,1.0483,46300000.0
2007-08-09 00:01:00,1.04802,1.04804,1.04794,1.04802,89700000.0
2007-08-09 00:02:00,1.0483,1.0484,1.0483,1.0483,81600000.0
2007-08-09 00:03:00,1.0483,1.0483,1.04815,1.0482,39700000.0
2007-08-09 00:04:00,1.0483,1.0483,1.0483,1.0483,96000000.0
2007-08-09 00:05:00,1.0483,1.0483,1.0483,1.0483,8000000.0
2007-08-09 00:06:00,1.0484,1.0484,1.0483,1.0483,8400000.0
2007-08-09 00:07:00,1.0483,1.0483,1.0483,1.0483,24800000.0
2007-08-09 00:08:00,1.0484,1.0484,1.0482,1.04835,69100000.0
2007-08-09 00:09:00,1.04835,1.0484,1.0481,1.0482,528399995.0
2007-08-09 00:10:00,1.0482,1.0482,1.0481,1.0482,157699999.0
2007-08-09 00:11:00,1.0482,1.0482,1.0482,1.0482,7100000.0
2007-08-09 00:12:00,1.0482,1.0482,1.0482,1.0482,18900000.0
2007-08-09 00:13:00,1.04802,1.04803,1.04787,1.04803,220499996.0
2007-08-09 00:14:00,1.0482,1.0482,1.0482,1.0482,13400000.0
2007-08-09 00:15:00,1.0482,1.0482,1.0481,1.0481,275900003.0
2007-08-09 00:16:00,1.0481,1.0481,1.04805,1.04805,172300000.0
2007-08-09 00:17:00,1.0481,1.04825,1.0481,1.04815,290099999.0
2007-08-09 00:18:00,1.04815,1.0483,1.04815,1.0482,26100000.0
2007-08-09 00:19:00,1.0483,1.0483,1.0482,1.0482,5600000.0
2007-08-09 00:20:00,1.0481,1.0481,1.0481,1.0481,23100000.0
2007-08-09 00:21:00,1.0482,1.0482,1.0482,1.0482,4000000.0
2007-08-09 00:22:00,1.04795,1.04808,1.04785,1.048,1328200005.0
2007-08-09 00:23:00,1.0482,1.0482,1.0482,1.0482,51200000.0
2007-08-09 00:24:00,1.0482,1.04825,1.04815,1.04825,48800000.0
2007-08-09 00:25:00,1.04825,1.04825,1.04825,1.04825,2400000.0
2007-08-09 00:26:00,1.04825,1.04825,1.04825,1.04825,800000.0
2007-08-09 00:27:00,1.04825,1.0484,1.04825,1.04825,126300000.0
2007-08-09 00:28:00,1.04825,1.04825,1.04825,1.04825,800000.0
2007-08-09 00:29:00,1.04825,1.04825,1.0481,1.0481,82800000.0
2007-08-09 00:30:00,1.04784,1.04796,1.04784,1.0479,95200000.0
2007-08-09 00:31:00,1.04799,1.04799,1.0479,1.0479,48799999.0
2007-08-09 00:32:00,1.0481,1.0481,1.0481,1.0481,7300000.0
2007-08-09 00:33:00,1.04801,1.04803,1.0479,1.04803,61900000.0
2007-08-09 00:34:00,1.04806,1.04806,1.04786,1.04792,117900000.0
2007-08-09 00:35:00,1.04806,1.04808,1.04789,1.04796,57599999.0
2007-08-09 00:36:00,1.0481,1.0482,1.0481,1.0482,86800000.0
2007-08-09 00:37:00,1.04815,1.0484,1.04815,1.0482,262799999.0
2007-08-09 00:38:00,1.0482,1.0483,1.0482,1.0482,329000003.0
2007-08-09 00:39:00,1.04815,1.0483,1.04815,1.0483,57900001.0
2007-08-09 00:40:00,1.0483,1.0483,1.0483,1.0483,16600000.0
2007-08-09 00:41:00,1.0483,1.0483,1.0483,1.0483,46000000.0
2007-08-09 00:42:00,1.0483,1.04835,1.0483,1.04835,37300000.0
2007-08-09 00:43:00,1.0483,1.0483,1.0483,1.0483,19000000.0
2007-08-09 00:44:00,1.0483,1.0484,1.0483,1.0484,32900000.0
2007-08-09 00:45:00,1.0484,1.0484,1.0483,1.0483,21400000.0
2007-08-09 00:46:00,1.0484,1.0484,1.0484,1.0484,3900000.0
2007-08-09 00:47:00,1.0484,1.0484,1.0483,1.0483,115300000.0
2007-08-09 00:48:00,1.0483,1.0484,1.04825,1.04835,315800000.0
2007-08-09 00:49:00,1.04835,1.0486,1.04835,1.04835,426000003.0
2007-08-09 00:50:00,1.04835,1.04835,1.0483,1.0483,189100002.0
2007-08-09 00:51:00,1.0483,1.0484,1.0483,1.04835,259800000.0
2007-08-09 00:52:00,1.04835,1.0485,1.0483,1.0484,27199999.0
2007-08-09 00:53:00,1.0485,1.0485,1.0485,1.0485,300000.0
2007-08-09 00:54:00,1.0484,1.0485,1.0484,1.0484,58800000.0
2007-08-09 00:55:00,1.0484,1.0487,1.0484,1.0484,169299999.0
2007-08-09 00:56:00,1.0484,1.0486,1.0484,1.0486,64800000.0
2007-08-09 00:57:00,1.0486,1.0487,1.04855,1.0486,245800000.0
2007-08-09 00:58:00,1.0486,1.0487,1.0486,1.04865,98000000.0
2007-08-09 00:59:00,1.0487,1.04875,1.0486,1.0486,45100000.0
2007-08-09 01:00:00,1.0486,1.0486,1.0486,1.0486,251400000.0
2007-08-09 01:01:00,1.0486,1.0487,1.0485,1.04865,133700000.0
2007-08-09 01:02:00,1.0487,1.0488,1.0487,1.0487,125900000.0
2007-08-09 01:03:00,1.0487,1.0488,1.0487,1.0488,122100000.0
2007-08-09 01:04:00,1.0488,1.0488,1.0488,1.0488,17600000.0
2007-08-09 01:05:00,1.0488,1.0491,1.0488,1.0491,239600000.0
2007-08-09 01:06:00,1.0491,1.0492,1.0491,1.0492,39400000.0
2007-08-09 01:07:00,1.0492,1.0492,1.0491,1.0492,28000000.0
2007-08-09 01:08:00,1.0492,1.0493,1.0492,1.0493,64700000.0
2007-08-09 01:09:00,1.0493,1.0493,1.0493,1.0493,49800000.0
2007-08-09 01:10:00,1.0493,1.0493,1.0492,1.0492,72900000.0
2007-08-09 01:11:00,1.0492,1.0492,1.0492,1.0492,49500000.0
2007-08-09 01:12:00,1.0492,1.0492,1.0492,1.0492,4600000.0
2007-08-09 01:13:00,1.0492,1.0492,1.0492,1.0492,25600000.0
2007-08-09 01:14:00,1.0492,1.04925,1.0492,1.0492,20400000.0
2007-08-09 01:15:00,1.0492,1.0492,1.0492,1.0492,10300000.0
2007-08-09 01:16:00,1.04883,1.04903,1.04883,1.04887,51900000.0
2007-08-09 01:17:00,1.0492,1.0492,1.0489,1.0489,94800000.0
2007-08-09 01:18:00,1.0489,1.0491,1.04785,1.0479,601799998.0
2007-08-09 01:19:00,1.0479,1.0482,1.0479,1.0482,110400001.0
2007-08-09 01:20:00,1.04796,1.04796,1.04776,1.04776,111100000.0
2007-08-09 01:21:00,1.04783,1.04783,1.04776,1.04776,112800002.0
2007-08-09 01:22:00,1.04793,1.04797,1.04792,1.04792,72600001.0
2007-08-09 01:23:00,1.04787,1.04794,1.0478,1.0478,114799998.0
2007-08-09 01:24:00,1.0483,1.0484,1.0482,1.0484,187599999.0
2007-08-09 01:25:00,1.0484,1.0485,1.0484,1.0485,80800000.0
2007-08-09 01:26:00,1.0485,1.0485,1.0485,1.0485,18500000.0
2007-08-09 01:27:00,1.0485,1.0485,1.0485,1.0485,16000000.0
2007-08-09 01:28:00,1.0485,1.0485,1.0485,1.0485,8000000.0
2007-08-09 01:29:00,1.04818,1.04822,1.0481,1.04818,510200000.0
2007-08-09 01:30:00,1.0485,1.0485,1.0485,1.0485,67800000.0
2007-08-09 01:31:00,1.04818,1.0482,1.04815,1.04818,194500000.0
2007-08-09 01:32:00,1.0485,1.0486,1.04845,1.0486,74199999.0
2007-08-09 01:33:00,1.04821,1.04827,1.0482,1.04827,14400000.0
2007-08-09 01:34:00,1.0486,1.0486,1.0485,1.0485,14100000.0
2007-08-09 01:35:00,1.0485,1.0487,1.0485,1.0486,59200000.0
2007-08-09 01:36:00,1.0486,1.0489,1.0486,1.04885,230100000.0
2007-08-09 01:37:00,1.04885,1.0492,1.04875,1.04875,488299999.0
2007-08-09 01:38:00,1.0488,1.0488,1.04875,1.0488,60100000.0
2007-08-09 01:39:00,1.0488,1.04895,1.048,1.0481,264399999.0
2007-08-09 01:40:00,1.048,1.0481,1.0471,1.04795,771199992.0
2007-08-09 01:41:00,1.04795,1.0483,1.04795,1.0482,417700001.0
2007-08-09 01:42:00,1.0483,1.0484,1.0482,1.0482,240499999.0
2007-08-09 01:43:00,1.0482,1.0486,1.0482,1.0482,259799999.0
2007-08-09 01:44:00,1.0483,1.0483,1.0483,1.0483,61600002.0
2007-08-09 01:45:00,1.0484,1.0485,1.04835,1.0485,145999999.0
2007-08-09 01:46:00,1.0485,1.0485,1.0485,1.0485,21700000.0
2007-08-09 01:47:00,1.0485,1.0485,1.04845,1.0485,25400000.0
2007-08-09 01:48:00,1.0485,1.0485,1.0485,1.0485,36300000.0
2007-08-09 01:49:00,1.04811,1.04827,1.04811,1.04827,43400000.0
2007-08-09 01:50:00,1.04818,1.0483,1.04818,1.0483,107900000.0
2007-08-09 01:51:00,1.0485,1.0485,1.0484,1.0484,133600000.0
2007-08-09 01:52:00,1.04835,1.0485,1.04835,1.0485,252599999.0
2007-08-09 01:53:00,1.0485,1.04865,1.04845,1.04845,80300000.0
2007-08-09 01:54:00,1.04845,1.04845,1.04795,1.048,608799999.0
2007-08-09 01:55:00,1.048,1.048,1.0479,1.0479,160800003.0
2007-08-09 01:56:00,1.0479,1.048,1.0479,1.048,138200000.0
2007-08-09 01:57:00,1.048,1.048,1.048,1.048,103800000.0
2007-08-09 01:58:00,1.04775,1.0478,1.0477,1.0478,10500000.0
2007-08-09 01:59:00,1.048,1.0481,1.048,1.048,122100000.0
2007-08-09 02:00:00,1.048,1.048,1.048,1.048,40700000.0
2007-08-09 02:01:00,1.048,1.048,1.048,1.048,3200000.0
2007-08-09 02:02:00,1.0481,1.0482,1.048,1.0481,161200001.0
2007-08-09 02:03:00,1.0481,1.0482,1.0481,1.0482,74500000.0
2007-08-09 02:04:00,1.0482,1.0483,1.0482,1.0482,123700000.0
2007-08-09 02:05:00,1.0482,1.0482,1.04815,1.0482,45600000.0
2007-08-09 02:06:00,1.0482,1.0483,1.0482,1.04825,111400000.0
2007-08-09 02:07:00,1.0484,1.0485,1.04825,1.0485,76100000.0
2007-08-09 02:08:00,1.0486,1.0486,1.0485,1.0485,42400000.0
2007-08-09 02:09:00,1.0485,1.0486,1.04845,1.04845,338800008.0
2007-08-09 02:10:00,1.04845,1.0487,1.04845,1.0487,137100000.0
2007-08-09 02:11:00,1.0487,1.0487,1.0487,1.0487,4700000.0
2007-08-09 02:12:00,1.04844,1.04844,1.04824,1.04824,28400000.0
2007-08-09 02:13:00,1.0483,1.04844,1.0483,1.0484,49600000.0
2007-08-09 02:14:00,1.0487,1.0487,1.048,1.048,167300001.0
2007-08-09 02:15:00,1.0481,1.0482,1.048,1.0481,789500004.0
2007-08-09 02:16:00,1.0482,1.0484,1.0481,1.0483,1531799999.0
2007-08-09 02:17:00,1.0483,1.0484,1.0482,1.0483,1987799992.0
2007-08-09 02:18:00,1.0483,1.0483,1.0483,1.0483,456400003.0
2007-08-09 02:19:00,1.0484,1.0484,1.0483,1.0483,456400003.0
2007-08-09 02:20:00,1.0483,1.0486,1.0483,1.0485,456400003.0
2007-08-09 02:21:00,1.0485,1.0486,1.0485,1.0485,224500000.0
2007-08-09 02:22:00,1.0486,1.0486,1.0484,1.0485,392900000.0
2007-08-09 02:23:00,1.0485,1.0486,1.0484,1.04855,251400000.0
2007-08-09 02:24:00,1.04855,1.04855,1.04855,1.04855,3200000.0
2007-08-09 02:25:00,1.0485,1.0485,1.04845,1.0485,102399998.0
2007-08-09 02:26:00,1.0485,1.04865,1.04845,1.04865,110999999.0
2007-08-09 02:27:00,1.04832,1.04844,1.04828,1.04834,90700003.0
2007-08-09 02:28:00,1.04841,1.04841,1.04825,1.04832,207100006.0
2007-08-09 02:29:00,1.0487,1.0487,1.0487,1.0487,900000.0
2007-08-09 02:30:00,1.0487,1.0487,1.0487,1.0487,34000000.0
2007-08-09 02:31:00,1.0487,1.0487,1.0487,1.0487,70100000.0
2007-08-09 02:32:00,1.0487,1.0487,1.0484,1.0484,763799999.0
2007-08-09 02:33:00,1.0484,1.0485,1.0483,1.0484,210699999.0
2007-08-09 02:34:00,1.0484,1.0485,1.0483,1.0485,325899998.0
2007-08-09 02:35:00,1.0485,1.0485,1.0484,1.0484,28000000.0
2007-08-09 02:36:00,1.0484,1.0484,1.04835,1.04835,324900003.0
2007-08-09 02:37:00,1.0484,1.0484,1.0483,1.0484,82900000.0
2007-08-09 02:38:00,1.0483,1.0483,1.04825,1.0483,124300000.0
2007-08-09 02:39:00,1.0483,1.0483,1.0483,1.0483,78000000.0
2007-08-09 02:40:00,1.0483,1.0483,1.0483,1.0483,87800000.0
2007-08-09 02:41:00,1.0483,1.0483,1.0483,1.0483,70000000.0
2007-08-09 02:42:00,1.0483,1.0483,1.04825,1.0483,121300000.0
2007-08-09 02:43:00,1.0483,1.0483,1.0483,1.0483,177500000.0
2007-08-09 02:44:00,1.0483,1.0485,1.0483,1.0485,98999997.0
2007-08-09 02:45:00,1.0484,1.0484,1.0484,1.0484,52000000.0
2007-08-09 02:46:00,1.0484,1.0484,1.0483,1.0483,419600001.0
2007-08-09 02:47:00,1.0483,1.0483,1.04825,1.0483,80200000.0
2007-08-09 02:48:00,1.0483,1.0485,1.0483,1.0485,50200000.0
2007-08-09 02:49:00,1.04845,1.0486,1.04845,1.0486,43800000.0
2007-08-09 02:50:00,1.0486,1.0486,1.0486,1.0486,24000000.0
2007-08-09 02:51:00,1.0486,1.0486,1.04845,1.0485,56300001.0
2007-08-09 02:52:00,1.0485,1.0485,1.0485,1.0485,55500000.0
2007-08-09 02:53:00,1.0486,1.0486,1.0486,1.0486,24000000.0
2007-08-09 02:54:00,1.04855,1.0487,1.04855,1.0487,85900001.0
2007-08-09 02:55:00,1.0488,1.049,1.0487,1.0488,682300006.0
2007-08-09 02:56:00,1.0488,1.0488,1.04875,1.0488,878699999.0
2007-08-09 02:57:00,1.0488,1.0488,1.04875,1.04875,55500000.0
2007-08-09 02:58:00,1.04875,1.0488,1.04875,1.04875,87100000.0
2007-08-09 02:59:00,1.0488,1.0488,1.0487,1.04875,686399991.0
2007-08-09 03:00:00,1.0488,1.0488,1.04875,1.04875,236000000.0
2007-08-09 03:01:00,1.0487,1.0487,1.0487,1.0487,26200001.0
2007-08-09 03:02:00,1.0485,1.04857,1.04842,1.04843,82299999.0
2007-08-09 03:03:00,1.0487,1.0487,1.0486,1.0486,1748899999.0
2007-08-09 03:04:00,1.0485,1.0485,1.0484,1.0484,1748899999.0
2007-08-09 03:05:00,1.0485,1.0485,1.0483,1.0483,1748899999.0
2007-08-09 03:06:00,1.0482,1.0484,1.0482,1.0484,1748899999.0
2007-08-09 03:07:00,1.0483,1.0483,1.0483,1.0483,1748899999.0
2007-08-09 03:08:00,1.0484,1.0484,1.0483,1.0483,1748899999.0
2007-08-09 03:09:00,1.0484,1.0485,1.0483,1.0484,1748899999.0
2007-08-09 03:10:00,1.0484,1.0485,1.04835,1.0484,1583000000.0
2007-08-09 03:11:00,1.0484,1.0485,1.0483,1.0485,2036700004.0
2007-08-09 03:12:00,1.0483,1.0484,1.0483,1.0484,495100000.0
2007-08-09 03:13:00,1.0483,1.0484,1.0483,1.0483,495100000.0
2007-08-09 03:14:00,1.0484,1.0484,1.0483,1.0483,495100000.0
2007-08-09 03:15:00,1.0483,1.0485,1.04825,1.04825,495100000.0
2007-08-09 03:16:00,1.0484,1.0484,1.0483,1.0483,10500000.0
2007-08-09 03:17:00,1.0483,1.0483,1.04825,1.0483,102100000.0
2007-08-09 03:18:00,1.0483,1.0483,1.0483,1.0483,56500000.0
2007-08-09 03:19:00,1.0483,1.0483,1.0483,1.0483,45200000.0
2007-08-09 03:20:00,1.0483,1.0483,1.0483,1.0483,45200000.0
2007-08-09 03:21:00,1.0483,1.0483,1.04825,1.04825,62100000.0
2007-08-09 03:22:00,1.0483,1.0483,1.04825,1.0483,106200000.0
2007-08-09 03:23:00,1.0483,1.0484,1.0483,1.0484,92800000.0
2007-08-09 03:24:00,1.0484,1.0484,1.0484,1.0484,1200000.0
2007-08-09 03:25:00,1.0484,1.0484,1.0484,1.0484,800000.0
2007-08-09 03:26:00,1.0484,1.0484,1.0484,1.0484,2000000.0
2007-08-09 03:27:00,1.0484,1.0484,1.04835,1.0484,4600000.0
2007-08-09 03:28:00,1.0484,1.0484,1.0484,1.0484,1000000.0
2007-08-09 03:29:00,1.0484,1.0484,1.0484,1.0484,1000000.0
2007-08-09 03:30:00,1.0484,1.0484,1.0484,1.0484,1000000.0
2007-08-09 03:31:00,1.0484,1.0484,1.048,1.04815,263500000.0
2007-08-09 03:32:00,1.04815,1.04815,1.0479,1.04795,130800001.0
2007-08-09 03:33:00,1.048,1.0481,1.0479,1.0481,54000000.0
2007-08-09 03:34:00,1.0481,1.0481,1.04795,1.048,42300000.0
2007-08-09 03:35:00,1.048,1.048,1.04785,1.048,332899999.0
2007-08-09 03:36:00,1.0479,1.048,1.0479,1.048,70200000.0
2007-08-09 03:37:00,1.048,1.048,1.04785,1.04785,17900000.0
2007-08-09 03:38:00,1.04785,1.048,1.04785,1.04795,226400001.0
2007-08-09 03:39:00,1.048,1.0481,1.048,1.0481,133500000.0
2007-08-09 03:40:00,1.0481,1.0481,1.048,1.0481,68800000.0
2007-08-09 03:41:00,1.0481,1.0481,1.0481,1.0481,31300000.0
2007-08-09 03:42:00,1.0481,1.0481,1.0481,1.0481,21500000.0
2007-08-09 03:43:00,1.0481,1.0481,1.0481,1.0481,17200000.0
2007-08-09 03:44:00,1.0481,1.0481,1.0481,1.0481,18400000.0
2007-08-09 03:45:00,1.0481,1.0481,1.048,1.0481,4000000.0
2007-08-09 03:46:00,1.048,1.048,1.04785,1.04785,418300003.0
2007-08-09 03:47:00,1.04785,1.0479,1.0478,1.0479,36400000.0
2007-08-09 03:48:00,1.0479,1.0479,1.04785,1.0479,7700000.0
2007-08-09 03:49:00,1.0479,1.0479,1.0479,1.0479,2500000.0
2007-08-09 03:50:00,1.0479,1.048,1.0479,1.0479,76200000.0
2007-08-09 03:51:00,1.0479,1.0479,1.04785,1.0479,31000000.0
2007-08-09 03:52:00,1.0479,1.0479,1.0479,1.0479,13600000.0
2007-08-09 03:53:00,1.0479,1.0479,1.04785,1.0479,23600000.0
2007-08-09 03:54:00,1.0479,1.0479,1.0479,1.0479,17600000.0
2007-08-09 03:55:00,1.0479,1.0479,1.0479,1.0479,22500000.0
2007-08-09 03:56:00,1.0479,1.0479,1.0479,1.0479,26400000.0
2007-08-09 03:57:00,1.0479,1.0479,1.0479,1.0479,21200000.0
2007-08-09 03:58:00,1.0479,1.0479,1.04785,1.04785,30000000.0
2007-08-09 03:59:00,1.04785,1.0479,1.04785,1.0479,17600000.0
2007-08-09 04:00:00,1.0479,1.0479,1.0478,1.0478,40000000.0
2007-08-09 04:01:00,1.0478,1.0478,1.0478,1.0478,312600001.0
2007-08-09 04:02:00,1.0478,1.0478,1.04775,1.0478,67199998.0
2007-08-09 04:03:00,1.0478,1.0478,1.04775,1.0478,67199998.0
2007-08-09 04:04:00,1.0479,1.0481,1.0479,1.0481,143200000.0
2007-08-09 04:05:00,1.0481,1.0481,1.0481,1.0481,28000000.0
2007-08-09 04:06:00,1.0481,1.0481,1.0481,1.0481,39200000.0
2007-08-09 04:07:00,1.0481,1.0481,1.0481,1.0481,32000000.0
2007-08-09 04:08:00,1.0481,1.0481,1.04805,1.04805,36300000.0
2007-08-09 04:09:00,1.0481,1.0481,1.0481,1.0481,25600000.0
2007-08-09 04:10:00,1.0481,1.0481,1.04805,1.0481,35700000.0
2007-08-09 04:11:00,1.0481,1.0481,1.0479,1.048,54600002.0
2007-08-09 04:12:00,1.0479,1.0481,1.0479,1.048,131700002.0
2007-08-09 04:13:00,1.048,1.0481,1.048,1.048,204100000.0
2007-08-09 04:14:00,1.048,1.048,1.0479,1.048,39300000.0
2007-08-09 04:15:00,1.0481,1.0481,1.0481,1.0481,1600000.0
2007-08-09 04:16:00,1.0481,1.0481,1.0481,1.0481,2500000.0
2007-08-09 04:17:00,1.0481,1.0481,1.0481,1.0481,1200000.0
2007-08-09 04:18:00,1.0481,1.0481,1.0481,1.0481,800000.0
2007-08-09 04:19:00,1.0481,1.0481,1.0481,1.0481,800000.0
2007-08-09 04:20:00,1.0481,1.0481,1.0481,1.0481,1000000.0
2007-08-09 04:21:00,1.0481,1.0481,1.0481,1.0481,800000.0
2007-08-09 04:22:00,1.048,1.048,1.048,1.048,10800000.0
2007-08-09 04:23:00,1.048,1.048,1.0479,1.0479,19800000.0
2007-08-09 04:24:00,1.0479,1.048,1.0479,1.048,30800000.0
2007-08-09 04:25:00,1.048,1.048,1.048,1.048,48900000.0
2007-08-09 04:26:00,1.048,1.048,1.048,1.048,53300000.0
2007-08-09 04:27:00,1.04795,1.048,1.04795,1.048,38800000.0
2007-08-09 04:28:00,1.048,1.048,1.048,1.048,33200000.0
2007-08-09 04:29:00,1.048,1.048,1.048,1.048,41500000.0
2007-08-09 04:30:00,1.048,1.048,1.04795,1.048,42900000.0
2007-08-09 04:31:00,1.048,1.048,1.048,1.048,33200000.0
2007-08-09 04:32:00,1.048,1.048,1.048,1.048,24900000.0
2007-08-09 04:33:00,1.048,1.048,1.048,1.048,45800000.0
2007-08-09 04:34:00,1.048,1.048,1.048,1.048,33200000.0
2007-08-09 04:35:00,1.048,1.048,1.048,1.048,33200000.0
2007-08-09 04:36:00,1.048,1.048,1.04795,1.04795,31000000.0
2007-08-09 04:37:00,1.04795,1.04795,1.04795,1.04795,1600000.0
2007-08-09 04:38:00,1.0479,1.0481,1.0479,1.04805,164900000.0
2007-08-09 04:39:00,1.0481,1.0481,1.0481,1.0481,54100000.0
2007-08-09 04:40:00,1.0481,1.0481,1.0481,1.0481,28400000.0
2007-08-09 04:41:00,1.0481,1.0481,1.0481,1.0481,41600000.0
2007-08-09 04:42:00,1.0481,1.0481,1.04805,1.0481,46900000.0
2007-08-09 04:43:00,1.04805,1.0481,1.04805,1.0481,60300000.0
2007-08-09 04:44:00,1.0481,1.0481,1.0481,1.0481,41600000.0
2007-08-09 04:45:00,1.0481,1.0481,1.04805,1.04805,68000000.0
2007-08-09 04:46:00,1.04805,1.0481,1.04805,1.04805,74400000.0
2007-08-09 04:47:00,1.0481,1.0481,1.04805,1.04805,26400000.0
2007-08-09 04:48:00,1.0481,1.0481,1.04805,1.0481,42300000.0
2007-08-09 04:49:00,1.0481,1.0481,1.04805,1.0481,68600000.0
2007-08-09 04:50:00,1.0481,1.0481,1.0481,1.0481,63000000.0
2007-08-09 04:51:00,1.0481,1.0481,1.0481,1.0481,42000000.0
2007-08-09 04:52:00,1.0481,1.0481,1.0481,1.0481,75600000.0
2007-08-09 04:53:00,1.0481,1.0481,1.0481,1.0481,54000000.0
2007-08-09 04:54:00,1.0481,1.0481,1.0481,1.0481,43200000.0
2007-08-09 04:55:00,1.0481,1.0482,1.0481,1.0482,43400000.0
2007-08-09 04:56:00,1.0482,1.0482,1.0482,1.0482,1400000.0
2007-08-09 04:57:00,1.0482,1.0482,1.0482,1.0482,800000.0
2007-08-09 04:58:00,1.0482,1.04825,1.04805,1.04825,92200000.0
2007-08-09 04:59:00,1.0483,1.0484,1.0483,1.0484,175600000.0
2007-08-09 05:00:00,1.0484,1.0484,1.0484,1.0484,52000000.0
2007-08-09 05:01:00,1.0484,1.0489,1.0484,1.0486,437199999.0
2007-08-09 05:02:00,1.0486,1.0486,1.04855,1.0486,25600000.0
2007-08-09 05:03:00,1.0486,1.0486,1.0486,1.0486,16000000.0
2007-08-09 05:04:00,1.04855,1.0486,1.0482,1.0486,269200002.0
2007-08-09 05:05:00,1.0486,1.0487,1.0482,1.0482,318500002.0
2007-08-09 05:06:00,1.0482,1.0484,1.0482,1.0483,141000000.0
2007-08-09 05:07:00,1.0483,1.0483,1.0482,1.0482,93700000.0
2007-08-09 05:08:00,1.0482,1.0482,1.0482,1.0482,18800000.0
2007-08-09 05:09:00,1.0482,1.0482,1.0482,1.0482,4300000.0
2007-08-09 05:10:00,1.0479,1.04791,1.04757,1.04757,230299997.0
2007-08-09 05:11:00,1.0482,1.0482,1.0482,1.0482,10600000.0
2007-08-09 05:12:00,1.0482,1.0482,1.0482,1.0482,6500000.0
2007-08-09 05:13:00,1.0482,1.0482,1.0482,1.0482,30500000.0
2007-08-09 05:14:00,1.0481,1.0482,1.0481,1.0481,40400000.0
2007-08-09 05:15:00,1.0481,1.0481,1.04785,1.048,316099999.0
2007-08-09 05:16:00,1.0481,1.0481,1.048,1.048,37300000.0
2007-08-09 05:17:00,1.048,1.048,1.048,1.048,800000.0
2007-08-09 05:18:00,1.048,1.048,1.048,1.048,1000000.0
2007-08-09 05:19:00,1.048,1.048,1.048,1.048,1000000.0
2007-08-09 05:20:00,1.048,1.048,1.0479,1.048,5800000.0
2007-08-09 05:21:00,1.048,1.048,1.0479,1.0479,11200000.0
2007-08-09 05:22:00,1.048,1.048,1.048,1.048,800000.0
2007-08-09 05:23:00,1.048,1.048,1.0479,1.048,6000000.0
2007-08-09 05:24:00,1.048,1.048,1.048,1.048,1000000.0
2007-08-09 05:25:00,1.048,1.0483,1.048,1.0481,47200000.0
2007-08-09 05:26:00,1.048,1.0481,1.048,1.0481,26400000.0
2007-08-09 05:27:00,1.04773,1.04776,1.0476,1.04768,399699993.0
2007-08-09 05:28:00,1.0477,1.04775,1.0477,1.04775,242999995.0
2007-08-09 05:29:00,1.04777,1.04781,1.04767,1.04767,62700001.0
2007-08-09 05:30:00,1.0481,1.0481,1.04805,1.04805,1700000.0
2007-08-09 05:31:00,1.0481,1.0481,1.0481,1.0481,400000.0
2007-08-09 05:32:00,1.04775,1.0478,1.04765,1.04775,216199999.0
2007-08-09 05:33:00,1.0481,1.0482,1.04805,1.04805,26900000.0
2007-08-09 05:34:00,1.0481,1.0481,1.0479,1.0479,149100000.0
2007-08-09 05:35:00,1.0479,1.0479,1.0475,1.0476,614099999.0
2007-08-09 05:36:00,1.0478,1.0478,1.0476,1.0476,210900000.0
2007-08-09 05:37:00,1.0476,1.0478,1.04755,1.0478,96400000.0
2007-08-09 05:38:00,1.0478,1.0478,1.0477,1.0477,10400000.0
2007-08-09 05:39:00,1.0478,1.0478,1.0477,1.0477,6400000.0
2007-08-09 05:40:00,1.04775,1.0478,1.04775,1.0478,41600000.0
2007-08-09 05:41:00,1.0478,1.0481,1.0478,1.0481,72400000.0
2007-08-09 05:42:00,1.0481,1.0481,1.0481,1.0481,332800000.0
2007-08-09 05:43:00,1.0481,1.0481,1.0481,1.0481,41600000.0
2007-08-09 05:44:00,1.0481,1.0482,1.048,1.0481,305500000.0
2007-08-09 05:45:00,1.0481,1.0481,1.0481,1.0481,33600000.0
2007-08-09 05:46:00,1.0481,1.0483,1.0481,1.0483,207700000.0
2007-08-09 05:47:00,1.0483,1.0483,1.0482,1.0482,24600000.0
2007-08-09 05:48:00,1.0482,1.0483,1.0482,1.0483,60900000.0
2007-08-09 05:49:00,1.0483,1.0485,1.0482,1.0484,315500003.0
2007-08-09 05:50:00,1.0484,1.0484,1.0482,1.0483,96100000.0
2007-08-09 05:51:00,1.0482,1.0483,1.0481,1.0482,205500002.0
2007-08-09 05:52:00,1.0482,1.0483,1.0482,1.0483,74900000.0
2007-08-09 05:53:00,1.0482,1.0483,1.0482,1.0483,77800000.0
2007-08-09 05:54:00,1.04825,1.0484,1.04825,1.0483,40500000.0
2007-08-09 05:55:00,1.0483,1.0484,1.0483,1.0483,66100000.0
2007-08-09 05:56:00,1.0483,1.0484,1.0483,1.0484,165200000.0
2007-08-09 05:57:00,1.0484,1.0484,1.04825,1.0483,78100000.0
2007-08-09 05:58:00,1.0483,1.0484,1.0483,1.0483,163600001.0
2007-08-09 05:59:00,1.0483,1.0484,1.0483,1.0484,93900000.0
2007-08-09 06:00:00,1.0484,1.0485,1.0483,1.0485,327999997.0
2007-08-09 06:01:00,1.0486,1.0486,1.04835,1.0484,185799998.0
2007-08-09 06:02:00,1.0485,1.0486,1.04835,1.0484,70100000.0
2007-08-09 06:03:00,1.0485,1.0485,1.0482,1.0484,289299999.0
2007-08-09 06:04:00,1.0484,1.0484,1.0484,1.0484,25400000.0
2007-08-09 06:05:00,1.0484,1.0486,1.0484,1.0485,75200000.0
2007-08-09 06:06:00,1.0485,1.0485,1.0484,1.0485,162300000.0
2007-08-09 06:07:00,1.0485,1.0486,1.0484,1.0484,336100000.0
2007-08-09 06:08:00,1.0483,1.0483,1.0483,1.0483,120200000.0
2007-08-09 06:09:00,1.0483,1.0484,1.0482,1.0482,169100000.0
2007-08-09 06:10:00,1.0482,1.0483,1.0482,1.0483,58800000.0
2007-08-09 06:11:00,1.0483,1.0484,1.0482,1.0482,98700000.0
2007-08-09 06:12:00,1.0482,1.0482,1.0482,1.0482,4000000.0
2007-08-09 06:13:00,1.0482,1.0483,1.0482,1.0483,67500000.0
2007-08-09 06:14:00,1.0484,1.0484,1.04825,1.04825,41600000.0
2007-08-09 06:15:00,1.0483,1.0484,1.0483,1.0484,17800000.0
2007-08-09 06:16:00,1.0483,1.0484,1.0483,1.0484,48000000.0
2007-08-09 06:17:00,1.0484,1.0484,1.0483,1.0483,18299999.0
2007-08-09 06:18:00,1.0483,1.0484,1.0483,1.0484,17999999.0
2007-08-09 06:19:00,1.0484,1.0484,1.0481,1.0484,131900000.0
2007-08-09 06:20:00,1.04835,1.0484,1.0483,1.0483,22100000.0
2007-08-09 06:21:00,1.0484,1.0484,1.0483,1.0483,37100000.0
2007-08-09 06:22:00,1.0484,1.0484,1.0483,1.0483,46800000.0
2007-08-09 06:23:00,1.0484,1.0486,1.0483,1.0486,87900000.0
2007-08-09 06:24:00,1.0486,1.0486,1.0484,1.0484,44900000.0
2007-08-09 06:25:00,1.0485,1.0485,1.0484,1.0484,27400000.0
2007-08-09 06:26:00,1.0485,1.0485,1.0484,1.0484,80200000.0
2007-08-09 06:27:00,1.0484,1.0485,1.0484,1.0485,229800000.0
2007-08-09 06:28:00,1.0484,1.0485,1.0482,1.0482,87500001.0
2007-08-09 06:29:00,1.0483,1.0483,1.0483,1.0483,42100000.0
2007-08-09 06:30:00,1.0483,1.0485,1.0483,1.0484,90400000.0
2007-08-09 06:31:00,1.0484,1.0484,1.04825,1.04825,44400000.0
2007-08-09 06:32:00,1.0483,1.0483,1.0482,1.0482,184800000.0
2007-08-09 06:33:00,1.0482,1.0482,1.0482,1.0482,39200000.0
2007-08-09 06:34:00,1.0482,1.0483,1.0482,1.0482,148900000.0
2007-08-09 06:35:00,1.0482,1.0482,1.0482,1.0482,24300000.0
2007-08-09 06:36:00,1.0482,1.0482,1.04815,1.0482,2800000.0
2007-08-09 06:37:00,1.0481,1.04835,1.048,1.0481,222699999.0
2007-08-09 06:38:00,1.0481,1.0482,1.0481,1.0482,50000000.0
2007-08-09 06:39:00,1.0482,1.0482,1.0482,1.0482,17600000.0
2007-08-09 06:40:00,1.0482,1.0484,1.0481,1.0484,126000000.0
2007-08-09 06:41:00,1.0483,1.0483,1.0482,1.0482,42500000.0
2007-08-09 06:42:00,1.0482,1.0482,1.0482,1.0482,3500000.0
2007-08-09 06:43:00,1.0482,1.0483,1.0482,1.0483,6000000.0
2007-08-09 06:44:00,1.0483,1.0483,1.0482,1.0483,20100000.0
2007-08-09 06:45:00,1.0482,1.0482,1.0482,1.0482,4300000.0
2007-08-09 06:46:00,1.04782,1.04796,1.0478,1.04796,209100000.0
2007-08-09 06:47:00,1.0482,1.0482,1.0482,1.0482,17800000.0
2007-08-09 06:48:00,1.0482,1.0482,1.0482,1.0482,14400000.0
2007-08-09 06:49:00,1.0482,1.0482,1.0481,1.0481,113800000.0
2007-08-09 06:50:00,1.0482,1.0482,1.0481,1.0481,65200000.0
2007-08-09 06:51:00,1.0482,1.0482,1.0482,1.0482,56800000.0
2007-08-09 06:52:00,1.0481,1.0483,1.04795,1.0481,96800000.0
2007-08-09 06:53:00,1.0481,1.0481,1.0475,1.048,173100000.0
2007-08-09 06:54:00,1.048,1.048,1.048,1.048,28400000.0
2007-08-09 06:55:00,1.048,1.048,1.048,1.048,16400000.0
2007-08-09 06:56:00,1.048,1.048,1.048,1.048,17100000.0
2007-08-09 06:57:00,1.048,1.048,1.048,1.048,25800000.0
2007-08-09 06:58:00,1.0479,1.048,1.0479,1.048,36400000.0
2007-08-09 06:59:00,1.048,1.048,1.048,1.048,16400000.0
2007-08-09 07:00:00,1.048,1.0481,1.048,1.0481,28600000.0
2007-08-09 07:01:00,1.0481,1.0481,1.0481,1.0481,14800000.0
2007-08-09 07:02:00,1.0481,1.0481,1.048,1.048,30500000.0
2007-08-09 07:03:00,1.0481,1.0481,1.04795,1.048,13600000.0
2007-08-09 07:04:00,1.048,1.0481,1.048,1.0481,14900000.0
2007-08-09 07:05:00,1.04805,1.0481,1.048,1.0481,19700000.0
2007-08-09 07:06:00,1.0481,1.0481,1.04805,1.0481,33400000.0
2007-08-09 07:07:00,1.0481,1.0481,1.0481,1.0481,8900000.0
2007-08-09 07:08:00,1.0481,1.0481,1.0479,1.0479,108300000.0
2007-08-09 07:09:00,1.0479,1.0479,1.0478,1.0478,93600000.0
2007-08-09 07:10:00,1.0478,1.0478,1.04775,1.0478,37700000.0
2007-08-09 07:11:00,1.0478,1.0479,1.0478,1.0479,73600000.0
2007-08-09 07:12:00,1.0479,1.0479,1.04775,1.04775,20800000.0
2007-08-09 07:13:00,1.04766,1.04775,1.04764,1.04768,502799999.0
2007-08-09 07:14:00,1.04763,1.0478,1.0476,1.0476,954400006.0
2007-08-09 07:15:00,1.0478,1.048,1.0478,1.048,10400000.0
2007-08-09 07:16:00,1.048,1.048,1.048,1.048,8000000.0
2007-08-09 07:17:00,1.04776,1.04784,1.0477,1.04783,280299999.0
2007-08-09 07:18:00,1.048,1.048,1.048,1.048,12200000.0
2007-08-09 07:19:00,1.048,1.048,1.048,1.048,12600000.0
2007-08-09 07:20:00,1.048,1.0481,1.048,1.0481,83199999.0
2007-08-09 07:21:00,1.04773,1.0478,1.04766,1.04775,474000000.0
2007-08-09 07:22:00,1.0481,1.0482,1.0481,1.0482,93600000.0
2007-08-09 07:23:00,1.04788,1.04813,1.04785,1.04787,1050000000.0
2007-08-09 07:24:00,1.0482,1.0484,1.0481,1.0481,136100000.0
2007-08-09 07:25:00,1.0481,1.0481,1.0481,1.0481,9600000.0
2007-08-09 07:26:00,1.048,1.0481,1.048,1.0481,96399999.0
2007-08-09 07:27:00,1.0481,1.0481,1.0481,1.0481,52000000.0
2007-08-09 07:28:00,1.0481,1.0481,1.048,1.0481,81000000.0
2007-08-09 07:29:00,1.048,1.0481,1.048,1.0481,140600000.0
2007-08-09 07:30:00,1.0481,1.0481,1.0481,1.0481,68000000.0
2007-08-09 07:31:00,1.0481,1.0481,1.048,1.048,89800000.0
2007-08-09 07:32:00,1.0481,1.0481,1.048,1.048,88300000.0
2007-08-09 07:33:00,1.0481,1.0481,1.0481,1.0481,28000000.0
2007-08-09 07:34:00,1.0481,1.0481,1.0481,1.0481,48300000.0
2007-08-09 07:35:00,1.0481,1.0483,1.0481,1.0481,40500000.0
2007-08-09 07:36:00,1.0482,1.0482,1.0482,1.0482,21500000.0
2007-08-09 07:37:00,1.0482,1.0482,1.048,1.048,69400000.0
2007-08-09 07:38:00,1.048,1.0481,1.04795,1.04795,49600000.0
2007-08-09 07:39:00,1.04795,1.048,1.04795,1.04795,47400000.0
2007-08-09 07:40:00,1.048,1.048,1.04795,1.048,33300000.0
2007-08-09 07:41:00,1.04795,1.048,1.04795,1.048,10500000.0
2007-08-09 07:42:00,1.048,1.048,1.048,1.048,12500000.0
2007-08-09 07:43:00,1.048,1.048,1.048,1.048,15000000.0
2007-08-09 07:44:00,1.048,1.048,1.048,1.048,19500000.0
2007-08-09 07:45:00,1.0479,1.0479,1.04775,1.04775,91600000.0
2007-08-09 07:46:00,1.0478,1.0478,1.0478,1.0478,7200000.0
2007-08-09 07:47:00,1.0478,1.0479,1.0478,1.0478,102500000.0
2007-08-09 07:48:00,1.0479,1.048,1.0479,1.048,27200000.0
2007-08-09 07:49:00,1.0479,1.0479,1.04785,1.0479,40400000.0
2007-08-09 07:50:00,1.0479,1.0479,1.0479,1.0479,6400000.0
2007-08-09 07:51:00,1.0479,1.048,1.0479,1.048,67200000.0
2007-08-09 07:52:00,1.048,1.048,1.048,1.048,4000000.0
2007-08-09 07:53:00,1.048,1.048,1.048,1.048,24000000.0
2007-08-09 07:54:00,1.048,1.048,1.04795,1.04795,92800000.0
2007-08-09 07:55:00,1.048,1.048,1.04795,1.04795,20800000.0
2007-08-09 07:56:00,1.048,1.0482,1.048,1.0481,99000000.0
2007-08-09 07:57:00,1.0481,1.0483,1.048,1.04805,290500001.0
2007-08-09 07:58:00,1.0482,1.04825,1.048,1.048,86300000.0
2007-08-09 07:59:00,1.048,1.048,1.048,1.048,77300000.0
2007-08-09 08:00:00,1.048,1.048,1.048,1.048,11200000.0
2007-08-09 08:01:00,1.048,1.04805,1.048,1.048,39700000.0
2007-08-09 08:02:00,1.048,1.0483,1.048,1.04825,230600000.0
2007-08-09 08:03:00,1.0484,1.0484,1.0482,1.0484,246799999.0
2007-08-09 08:04:00,1.0483,1.0483,1.0483,1.0483,33600000.0
2007-08-09 08:05:00,1.0483,1.0483,1.0482,1.0482,69300001.0
2007-08-09 08:06:00,1.0483,1.0483,1.0482,1.0482,15300000.0
2007-08-09 08:07:00,1.0482,1.0483,1.0482,1.0483,46500000.0
2007-08-09 08:08:00,1.0483,1.0483,1.0482,1.0482,65600000.0
2007-08-09 08:09:00,1.04815,1.04815,1.04815,1.04815,12800000.0
2007-08-09 08:10:00,1.0481,1.0481,1.04805,1.04805,49500000.0
2007-08-09 08:11:00,1.04805,1.04805,1.04805,1.04805,3200000.0
2007-08-09 08:12:00,1.04805,1.04805,1.048,1.048,68900000.0
2007-08-09 08:13:00,1.048,1.048,1.04795,1.048,53200000.0
2007-08-09 08:14:00,1.048,1.048,1.04795,1.04795,13600000.0
2007-08-09 08:15:00,1.04795,1.04795,1.04785,1.04785,32800000.0
2007-08-09 08:16:00,1.04785,1.04795,1.04785,1.0479,55100000.0
2007-08-09 08:17:00,1.0479,1.0479,1.04785,1.04785,44000000.0
2007-08-09 08:18:00,1.04785,1.048,1.04785,1.048,52500000.0
2007-08-09 08:19:00,1.048,1.0481,1.048,1.0481,22400000.0
2007-08-09 08:20:00,1.0481,1.0481,1.048,1.0481,74400000.0
2007-08-09 08:21:00,1.048,1.0481,1.04795,1.048,202000000.0
2007-08-09 08:22:00,1.048,1.048,1.048,1.048,10400000.0
2007-08-09 08:23:00,1.048,1.0481,1.04795,1.0481,86600000.0
2007-08-09 08:24:00,1.048,1.048,1.048,1.048,98199999.0
2007-08-09 08:25:00,1.0481,1.0481,1.048,1.048,71400000.0
2007-08-09 08:26:00,1.048,1.0483,1.048,1.0483,167900001.0
2007-08-09 08:27:00,1.0483,1.0484,1.0482,1.0483,838699989.0
2007-08-09 08:28:00,1.0483,1.0484,1.0483,1.0484,491800000.0
2007-08-09 08:29:00,1.0483,1.0483,1.04825,1.0483,498800011.0
2007-08-09 08:30:00,1.0483,1.0484,1.0482,1.0483,379600005.0
2007-08-09 08:31:00,1.0483,1.0484,1.0482,1.0484,500100003.0
2007-08-09 08:32:00,1.0483,1.0487,1.0483,1.0486,446999996.0
2007-08-09 08:33:00,1.0486,1.0486,1.0483,1.0486,323800001.0
2007-08-09 08:34:00,1.0486,1.0486,1.0484,1.0484,97000000.0
2007-08-09 08:35:00,1.0483,1.0485,1.0483,1.04835,395600004.0
2007-08-09 08:36:00,1.0484,1.0484,1.0484,1.0484,14300000.0
2007-08-09 08:37:00,1.0484,1.0487,1.04835,1.0487,241400000.0
2007-08-09 08:38:00,1.0486,1.0488,1.04855,1.0488,826499988.0
2007-08-09 08:39:00,1.0487,1.0488,1.04865,1.0487,186299998.0
2007-08-09 08:40:00,1.0488,1.0489,1.0488,1.0488,234600000.0
2007-08-09 08:41:00,1.0488,1.0488,1.0488,1.0488,71400000.0
2007-08-09 08:42:00,1.0488,1.0488,1.04865,1.0487,720300000.0
2007-08-09 08:43:00,1.0487,1.0491,1.0487,1.0491,165800002.0
2007-08-09 08:44:00,1.049,1.0493,1.049,1.0492,291299999.0
2007-08-09 08:45:00,1.0492,1.0497,1.0492,1.0496,498300003.0
2007-08-09 08:46:00,1.0496,1.0496,1.0492,1.0492,309900000.0
2007-08-09 08:47:00,1.0491,1.0491,1.04895,1.049,690800001.0
2007-08-09 08:48:00,1.049,1.0492,1.0488,1.0488,570200014.0
2007-08-09 08:49:00,1.0488,1.0488,1.04835,1.04835,450000001.0
2007-08-09 08:50:00,1.0483,1.04855,1.0482,1.04855,924100010.0
2007-08-09 08:51:00,1.0486,1.049,1.04855,1.0489,634600013.0
2007-08-09 08:52:00,1.04885,1.0491,1.0486,1.049,1491400003.0
2007-08-09 08:53:00,1.049,1.0492,1.0486,1.0486,993800012.0
2007-08-09 08:54:00,1.0486,1.0489,1.0485,1.04885,520399999.0
2007-08-09 08:55:00,1.04885,1.0495,1.04885,1.0491,648999999.0
2007-08-09 08:56:00,1.0491,1.0493,1.04895,1.0493,1036100013.0
2007-08-09 08:57:00,1.0493,1.04965,1.0492,1.04965,784700009.0
2007-08-09 08:58:00,1.04965,1.04985,1.0491,1.0491,603900007.0
2007-08-09 08:59:00,1.0492,1.04925,1.04905,1.04925,210500000.0
2007-08-09 09:00:00,1.0492,1.04935,1.0491,1.0493,110000000.0
2007-08-09 09:01:00,1.0492,1.04945,1.0491,1.04945,503600002.0
2007-08-09 09:02:00,1.04945,1.04975,1.04925,1.04975,509000006.0
2007-08-09 09:03:00,1.04975,1.05015,1.04975,1.0501,782200000.0
2007-08-09 09:04:00,1.0501,1.0506,1.05,1.0502,1632800000.0
2007-08-09 09:05:00,1.05025,1.0503,1.05005,1.05005,443700000.0
2007-08-09 09:06:00,1.0501,1.0506,1.05005,1.05005,1037100005.0
2007-08-09 09:07:00,1.05005,1.05005,1.04845,1.0485,969299994.0
2007-08-09 09:08:00,1.0485,1.049,1.0483,1.049,847500005.0
2007-08-09 09:09:00,1.049,1.0492,1.0488,1.0489,1688200011.0
2007-08-09 09:10:00,1.0489,1.0489,1.04865,1.0488,667800002.0
2007-08-09 09:11:00,1.0488,1.0491,1.0488,1.0491,1032500000.0
2007-08-09 09:12:00,1.0491,1.0492,1.04895,1.04915,713799999.0
2007-08-09 09:13:00,1.04915,1.04915,1.04855,1.04855,255200003.0
2007-08-09 09:14:00,1.0485,1.0485,1.0471,1.0471,1293999994.0
2007-08-09 09:15:00,1.0471,1.0475,1.047,1.0474,862100002.0
2007-08-09 09:16:00,1.0474,1.0476,1.04695,1.0472,874399999.0
2007-08-09 09:17:00,1.0472,1.0479,1.04715,1.0477,1039199997.0
2007-08-09 09:18:00,1.0477,1.0477,1.0473,1.0476,466800003.0
2007-08-09 09:19:00,1.0476,1.0477,1.0476,1.0477,446600002.0
2007-08-09 09:20:00,1.0477,1.0477,1.0476,1.0476,87999998.0
2007-08-09 09:21:00,1.0477,1.0477,1.0476,1.0477,223600000.0
2007-08-09 09:22:00,1.0477,1.0477,1.0476,1.04765,142599999.0
2007-08-09 09:23:00,1.04765,1.0479,1.04765,1.0479,567500002.0
2007-08-09 09:24:00,1.0478,1.048,1.0476,1.0476,1307100015.0
2007-08-09 09:25:00,1.0476,1.0479,1.0476,1.0478,1288600007.0
2007-08-09 09:26:00,1.0478,1.0479,1.04765,1.0477,568300003.0
2007-08-09 09:27:00,1.0477,1.0478,1.0474,1.0475,1065700001.0
2007-08-09 09:28:00,1.0475,1.0475,1.0472,1.0474,828200002.0
2007-08-09 09:29:00,1.0473,1.0479,1.0473,1.0476,1093000002.0
2007-08-09 09:30:00,1.0477,1.04845,1.0476,1.04845,797000004.0
2007-08-09 09:31:00,1.04845,1.04845,1.04835,1.0484,760999997.0
2007-08-09 09:32:00,1.0485,1.04865,1.04815,1.0482,1160499999.0
2007-08-09 09:33:00,1.04815,1.0486,1.04815,1.0486,549100001.0
2007-08-09 09:34:00,1.0485,1.0486,1.0483,1.0486,635700000.0
2007-08-09 09:35:00,1.04855,1.0487,1.04855,1.0487,251499996.0
2007-08-09 09:36:00,1.04865,1.04865,1.048,1.0481,503199999.0
2007-08-09 09:37:00,1.048,1.0485,1.048,1.0485,417400000.0
2007-08-09 09:38:00,1.0485,1.0487,1.0485,1.0485,280999999.0
2007-08-09 09:39:00,1.0485,1.0485,1.0483,1.0484,447700001.0
2007-08-09 09:40:00,1.0484,1.0484,1.0482,1.0482,855000002.0
2007-08-09 09:41:00,1.0482,1.0484,1.04805,1.0483,377799999.0
2007-08-09 09:42:00,1.0483,1.0484,1.0479,1.048,370399999.0
2007-08-09 09:43:00,1.0479,1.048,1.0476,1.048,573699994.0
2007-08-09 09:44:00,1.048,1.048,1.0479,1.0479,336100002.0
2007-08-09 09:45:00,1.0479,1.0479,1.047,1.0475,1056100000.0
2007-08-09 09:46:00,1.0475,1.0478,1.0475,1.0475,611300002.0
2007-08-09 09:47:00,1.0476,1.0479,1.04735,1.0475,741900000.0
2007-08-09 09:48:00,1.0475,1.0476,1.0472,1.0475,683000001.0
2007-08-09 09:49:00,1.04745,1.0476,1.0474,1.0474,307000002.0
2007-08-09 09:50:00,1.0475,1.0477,1.0474,1.0475,1206900003.0
2007-08-09 09:51:00,1.0475,1.0477,1.0475,1.0476,805600013.0
2007-08-09 09:52:00,1.0476,1.0476,1.04755,1.0476,108800000.0
2007-08-09 09:53:00,1.0476,1.0477,1.0476,1.0476,344400005.0
2007-08-09 09:54:00,1.0477,1.0477,1.04755,1.0477,229200000.0
2007-08-09 09:55:00,1.04765,1.048,1.04765,1.04785,1787900026.0
2007-08-09 09:56:00,1.04785,1.04795,1.0477,1.0479,136900002.0
2007-08-09 09:57:00,1.0479,1.04795,1.0478,1.04785,165599996.0
2007-08-09 09:58:00,1.0478,1.0481,1.0478,1.04795,151000000.0
2007-08-09 09:59:00,1.04795,1.0484,1.04785,1.0484,605300008.0
2007-08-09 10:00:00,1.0484,1.0485,1.0484,1.0484,5300000.0
2007-08-09 10:01:00,1.0484,1.0488,1.0483,1.04875,598599999.0
2007-08-09 10:02:00,1.04875,1.0494,1.0487,1.04925,592699999.0
2007-08-09 10:03:00,1.0493,1.0493,1.04925,1.0493,293200004.0
2007-08-09 10:04:00,1.04935,1.0496,1.049,1.049,561099999.0
2007-08-09 10:05:00,1.049,1.049,1.0489,1.049,300300003.0
2007-08-09 10:06:00,1.04888,1.04905,1.04883,1.04883,512299999.0
2007-08-09 10:07:00,1.0491,1.0493,1.04895,1.04895,336300001.0
2007-08-09 10:08:00,1.049,1.049,1.049,1.049,147200000.0
2007-08-09 10:09:00,1.049,1.0491,1.0486,1.049,777900005.0
2007-08-09 10:10:00,1.0491,1.0493,1.0489,1.0493,232099997.0
2007-08-09 10:11:00,1.0493,1.0493,1.0493,1.0493,89800000.0
2007-08-09 10:12:00,1.0493,1.0495,1.0492,1.0495,267199999.0
2007-08-09 10:13:00,1.0495,1.0496,1.0492,1.0495,674900002.0
2007-08-09 10:14:00,1.04945,1.04945,1.049,1.049,289599999.0
2007-08-09 10:15:00,1.049,1.049,1.0488,1.0489,153400000.0
2007-08-09 10:16:00,1.0489,1.049,1.0486,1.04875,439700002.0
2007-08-09 10:17:00,1.04875,1.0491,1.04875,1.0491,468400000.0
2007-08-09 10:18:00,1.0491,1.0496,1.0491,1.0496,603199999.0
2007-08-09 10:19:00,1.0495,1.0496,1.0492,1.0494,873799996.0
2007-08-09 10:20:00,1.0494,1.0494,1.0492,1.0492,250600000.0
2007-08-09 10:21:00,1.0492,1.0493,1.0491,1.0491,273400001.0
2007-08-09 10:22:00,1.0491,1.04925,1.049,1.0492,696600005.0
2007-08-09 10:23:00,1.04915,1.0498,1.0491,1.0497,795500000.0
2007-08-09 10:24:00,1.0497,1.04995,1.0497,1.0497,535600003.0
2007-08-09 10:25:00,1.0497,1.0498,1.0497,1.04975,93000000.0
2007-08-09 10:26:00,1.0498,1.05,1.04975,1.05,52380952.0
2007-08-09 10:27:00,1.04995,1.0513,1.04995,1.0512,1261500002.0
2007-08-09 10:28:00,1.051,1.0519,1.0507,1.0512,1508200005.0
2007-08-09 10:29:00,1.0513,1.0513,1.0504,1.0507,1508200005.0
2007-08-09 10:30:00,1.0507,1.0512,1.05065,1.0512,652300012.0
2007-08-09 10:31:00,1.0514,1.0516,1.0512,1.0514,698699996.0
2007-08-09 10:32:00,1.0514,1.05155,1.05125,1.0514,186600000.0
2007-08-09 10:33:00,1.0514,1.0515,1.0511,1.0512,344299998.0
2007-08-09 10:34:00,1.05125,1.0514,1.0512,1.0514,564699999.0
2007-08-09 10:35:00,1.0514,1.0514,1.051,1.0511,473800005.0
2007-08-09 10:36:00,1.051,1.0513,1.0509,1.0511,797099996.0
2007-08-09 10:37:00,1.0513,1.05135,1.05095,1.05095,177400000.0
2007-08-09 10:38:00,1.051,1.0513,1.051,1.051,471399998.0
2007-08-09 10:39:00,1.051,1.0513,1.051,1.05125,317900000.0
2007-08-09 10:40:00,1.0512,1.0512,1.0508,1.051,638599999.0
2007-08-09 10:41:00,1.051,1.0513,1.05095,1.0513,61000000.0
2007-08-09 10:42:00,1.0513,1.0515,1.0512,1.0512,538099998.0
2007-08-09 10:43:00,1.0511,1.0511,1.0509,1.05095,80399999.0
2007-08-09 10:44:00,1.051,1.0512,1.05095,1.051,237400000.0
2007-08-09 10:45:00,1.051,1.0514,1.05095,1.0511,579200000.0
2007-08-09 10:46:00,1.0511,1.0513,1.05095,1.05095,390299999.0
2007-08-09 10:47:00,1.05095,1.0515,1.05095,1.0515,765799997.0
2007-08-09 10:48:00,1.0515,1.0515,1.0512,1.0512,295500002.0
2007-08-09 10:49:00,1.0512,1.0514,1.0511,1.0511,192999999.0
2007-08-09 10:50:00,1.0513,1.0513,1.051,1.0513,192700000.0
2007-08-09 10:51:00,1.0513,1.0514,1.051,1.05105,207200000.0
2007-08-09 10:52:00,1.05105,1.0512,1.051,1.0512,78699998.0
2007-08-09 10:53:00,1.0512,1.0514,1.0511,1.0512,390499999.0
2007-08-09 10:54:00,1.0512,1.0512,1.051,1.0511,126000000.0
2007-08-09 10:55:00,1.0511,1.0513,1.0511,1.0513,83300000.0
2007-08-09 10:56:00,1.0513,1.0515,1.0513,1.0514,156999999.0
2007-08-09 10:57:00,1.0515,1.0522,1.05125,1.052,884199996.0
2007-08-09 10:58:00,1.05195,1.052,1.05155,1.0516,1178800000.0
2007-08-09 10:59:00,1.0517,1.05175,1.05155,1.05155,420999999.0
2007-08-09 11:00:00,1.05155,1.05175,1.05155,1.0516,361299998.0
2007-08-09 11:01:00,1.0516,1.0517,1.05155,1.0517,419199997.0
2007-08-09 11:02:00,1.0517,1.0517,1.0513,1.0513,833300009.0
2007-08-09 11:03:00,1.0513,1.0516,1.05125,1.05135,249600001.0
2007-08-09 11:04:00,1.05135,1.0515,1.05125,1.0515,402099997.0
2007-08-09 11:05:00,1.05145,1.0515,1.05145,1.05145,33400000.0
2007-08-09 11:06:00,1.05145,1.0517,1.05145,1.0516,199600000.0
2007-08-09 11:07:00,1.0516,1.0516,1.0513,1.0513,298400000.0
2007-08-09 11:08:00,1.0513,1.0515,1.0512,1.05125,385399998.0
2007-08-09 11:09:00,1.0513,1.0513,1.0512,1.0513,157000001.0
2007-08-09 11:10:00,1.0513,1.05205,1.0513,1.05195,1444900002.0
2007-08-09 11:11:00,1.052,1.052,1.05195,1.052,356899996.0
2007-08-09 11:12:00,1.052,1.05215,1.0518,1.0519,1047700011.0
2007-08-09 11:13:00,1.0518,1.0521,1.0517,1.052,666499996.0
2007-08-09 11:14:00,1.0522,1.0523,1.0519,1.0522,666499996.0
2007-08-09 11:15:00,1.0522,1.0522,1.0518,1.0521,474499997.0
2007-08-09 11:16:00,1.0521,1.0522,1.0521,1.05215,213100000.0
2007-08-09 11:17:00,1.05215,1.05215,1.0521,1.05215,111200000.0
2007-08-09 11:18:00,1.05215,1.0524,1.0521,1.0524,465499999.0
2007-08-09 11:19:00,1.0524,1.0526,1.05235,1.05245,529200006.0
2007-08-09 11:20:00,1.0525,1.0526,1.0524,1.0526,446299998.0
2007-08-09 11:21:00,1.0526,1.0528,1.0525,1.0528,189700000.0
2007-08-09 11:22:00,1.0528,1.0533,1.0527,1.0533,568200001.0
2007-08-09 11:23:00,1.0533,1.0534,1.0531,1.0533,1082100000.0
2007-08-09 11:24:00,1.0533,1.0534,1.0531,1.0534,708800007.0
2007-08-09 11:25:00,1.0534,1.0534,1.0531,1.0531,983599995.0
2007-08-09 11:26:00,1.0533,1.0534,1.0528,1.053,1476499993.0
2007-08-09 11:27:00,1.053,1.053,1.05285,1.0529,711699999.0
2007-08-09 11:28:00,1.053,1.0531,1.0529,1.05295,1665499993.0
2007-08-09 11:29:00,1.053,1.053,1.05285,1.0529,730000002.0
2007-08-09 11:30:00,1.0529,1.0531,1.0529,1.0531,399900000.0
2007-08-09 11:31:00,1.0531,1.0531,1.0526,1.0528,938899994.0
2007-08-09 11:32:00,1.0528,1.0528,1.0528,1.0528,84500000.0
2007-08-09 11:33:00,1.0528,1.053,1.0528,1.0529,737299996.0
2007-08-09 11:34:00,1.0529,1.0529,1.0526,1.0528,355800001.0
2007-08-09 11:35:00,1.0527,1.0527,1.052,1.0522,1228999997.0
2007-08-09 11:36:00,1.0522,1.0526,1.05205,1.0523,837800002.0
2007-08-09 11:37:00,1.0523,1.0524,1.0521,1.0523,233000000.0
2007-08-09 11:38:00,1.0523,1.0523,1.0522,1.0523,30900000.0
2007-08-09 11:39:00,1.0522,1.0522,1.0517,1.0519,762299998.0
2007-08-09 11:40:00,1.0519,1.0525,1.0519,1.0524,1562400010.0
2007-08-09 11:41:00,1.0524,1.0524,1.0523,1.0524,210199993.0
2007-08-09 11:42:00,1.0524,1.0524,1.0524,1.0524,59100000.0
2007-08-09 11:43:00,1.0524,1.053,1.0524,1.053,963400005.0
2007-08-09 11:44:00,1.053,1.05325,1.053,1.05315,460399995.0
2007-08-09 11:45:00,1.05315,1.0534,1.05315,1.0533,132500000.0
2007-08-09 11:46:00,1.0533,1.0534,1.0532,1.0533,85700000.0
2007-08-09 11:47:00,1.0533,1.0535,1.05315,1.0535,277899997.0
2007-08-09 11:48:00,1.0535,1.0535,1.0534,1.0534,74300000.0
2007-08-09 11:49:00,1.0534,1.0536,1.0534,1.0535,119300000.0
2007-08-09 11:50:00,1.0535,1.0535,1.0534,1.05345,114500000.0
2007-08-09 11:51:00,1.05345,1.0536,1.05345,1.05355,91500000.0
2007-08-09 11:52:00,1.05355,1.05385,1.0534,1.05385,869100013.0
2007-08-09 11:53:00,1.0538,1.0542,1.0538,1.0542,1681600003.0
2007-08-09 11:54:00,1.0541,1.0545,1.054,1.0545,1590199998.0
2007-08-09 11:55:00,1.0545,1.0545,1.0542,1.0542,245699995.0
2007-08-09 11:56:00,1.0542,1.0545,1.0541,1.0544,1003999995.0
2007-08-09 11:57:00,1.0545,1.0547,1.0544,1.0546,517499999.0
2007-08-09 11:58:00,1.0546,1.0546,1.054,1.054,711499997.0
2007-08-09 11:59:00,1.054,1.0541,1.0539,1.0541,1078500008.0
2007-08-09 12:00:00,1.0541,1.05415,1.054,1.0541,706599997.0
2007-08-09 12:01:00,1.0541,1.05415,1.05405,1.05405,154000000.0
2007-08-09 12:02:00,1.0541,1.0546,1.05405,1.0545,687200001.0
2007-08-09 12:03:00,1.0545,1.0545,1.0538,1.0538,1098899994.0
2007-08-09 12:04:00,1.0539,1.0541,1.05385,1.0541,857399999.0
2007-08-09 12:05:00,1.0541,1.0543,1.054,1.0541,907499998.0
2007-08-09 12:06:00,1.0543,1.0543,1.0541,1.0541,400199985.0
2007-08-09 12:07:00,1.0541,1.0543,1.0541,1.0542,213699994.0
2007-08-09 12:08:00,1.0543,1.0543,1.054,1.05415,1114099988.0
2007-08-09 12:09:00,1.05415,1.0544,1.05415,1.0543,533800005.0
2007-08-09 12:10:00,1.0543,1.0545,1.0543,1.0545,630400000.0
2007-08-09 12:11:00,1.0545,1.0545,1.0543,1.0543,373199997.0
2007-08-09 12:12:00,1.0544,1.0545,1.0543,1.0544,433700001.0
2007-08-09 12:13:00,1.0545,1.0545,1.0544,1.0544,765200016.0
2007-08-09 12:14:00,1.0544,1.0545,1.0539,1.0539,1868399987.0
2007-08-09 12:15:00,1.054,1.0541,1.0539,1.0541,244499997.0
2007-08-09 12:16:00,1.054,1.05415,1.054,1.05405,864499992.0
2007-08-09 12:17:00,1.0541,1.05425,1.054,1.05425,443600005.0
2007-08-09 12:18:00,1.05425,1.05425,1.0535,1.0536,1118699997.0
2007-08-09 12:19:00,1.0536,1.0538,1.0534,1.0534,1138999994.0
2007-08-09 12:20:00,1.0534,1.0534,1.0534,1.0534,60700000.0
2007-08-09 12:21:00,1.0533,1.0537,1.0533,1.0537,2122500001.0
2007-08-09 12:22:00,1.0537,1.0538,1.0536,1.0537,1308799996.0
2007-08-09 12:23:00,1.0537,1.0538,1.0536,1.0538,1411599988.0
2007-08-09 12:24:00,1.0538,1.0538,1.0538,1.0538,95899999.0
2007-08-09 12:25:00,1.0538,1.05385,1.0537,1.0538,177500000.0
2007-08-09 12:26:00,1.0538,1.0538,1.0538,1.0538,205900003.0
2007-08-09 12:27:00,1.0538,1.0538,1.05365,1.0537,166699999.0
2007-08-09 12:28:00,1.0537,1.0538,1.0537,1.0538,183199999.0
2007-08-09 12:29:00,1.0538,1.054,1.0538,1.05385,596700003.0
2007-08-09 12:30:00,1.0539,1.0548,1.05385,1.0548,804199994.0
2007-08-09 12:31:00,1.0548,1.0549,1.05475,1.0548,455399998.0
2007-08-09 12:32:00,1.0548,1.0548,1.0547,1.05475,87200004.0
2007-08-09 12:33:00,1.05475,1.0548,1.05475,1.0548,4700000.0
2007-08-09 12:34:00,1.0548,1.05495,1.0547,1.05495,398299999.0
2007-08-09 12:35:00,1.05495,1.05495,1.05475,1.05475,465299999.0
2007-08-09 12:36:00,1.05475,1.05495,1.05465,1.05465,618800008.0
2007-08-09 12:37:00,1.05465,1.0548,1.0546,1.0546,467200002.0
2007-08-09 12:38:00,1.0546,1.05485,1.0546,1.05485,339100004.0
2007-08-09 12:39:00,1.05485,1.05485,1.05475,1.0548,341600000.0
2007-08-09 12:40:00,1.0548,1.05485,1.0547,1.0547,453800003.0
2007-08-09 12:41:00,1.0547,1.05475,1.0546,1.0546,1142900020.0
2007-08-09 12:42:00,1.0546,1.05475,1.0546,1.05475,672999986.0
2007-08-09 12:43:00,1.0547,1.0547,1.0545,1.0546,721099986.0
2007-08-09 12:44:00,1.0546,1.0546,1.0546,1.0546,238700001.0
2007-08-09 12:45:00,1.0546,1.0547,1.0545,1.0546,384099996.0
2007-08-09 12:46:00,1.0546,1.05465,1.0544,1.0545,66400000.0
2007-08-09 12:47:00,1.0544,1.0545,1.0544,1.05445,282200002.0
2007-08-09 12:48:00,1.0545,1.0545,1.05435,1.0545,147599999.0
2007-08-09 12:49:00,1.0545,1.0546,1.05435,1.05435,258799998.0
2007-08-09 12:50:00,1.0544,1.0544,1.0543,1.0544,142599999.0
2007-08-09 12:51:00,1.0544,1.0545,1.05435,1.0545,272200001.0
2007-08-09 12:52:00,1.0545,1.0548,1.0545,1.0547,308199998.0
2007-08-09 12:53:00,1.0547,1.0547,1.0547,1.0547,20700000.0
2007-08-09 12:54:00,1.0547,1.05495,1.0547,1.05495,184300000.0
2007-08-09 12:55:00,1.0549,1.0553,1.0549,1.05525,596099998.0
2007-08-09 12:56:00,1.05525,1.0557,1.05525,1.0556,1112999987.0
2007-08-09 12:57:00,1.0556,1.0558,1.05555,1.0557,532099996.0
2007-08-09 12:58:00,1.0557,1.05585,1.0555,1.05555,1034800000.0
2007-08-09 12:59:00,1.05555,1.05565,1.0551,1.0551,387099998.0
2007-08-09 13:00:00,1.0551,1.0555,1.0548,1.0555,1226399993.0
2007-08-09 13:01:00,1.0555,1.0558,1.0554,1.0558,440999997.0
2007-08-09 13:02:00,1.0558,1.0559,1.0558,1.0558,762800002.0
2007-08-09 13:03:00,1.0558,1.0559,1.0557,1.0557,1065000005.0
2007-08-09 13:04:00,1.0557,1.05615,1.0557,1.0557,1308200011.0
2007-08-09 13:05:00,1.0557,1.0558,1.0557,1.0557,672200003.0
2007-08-09 13:06:00,1.0557,1.0558,1.05515,1.05515,1052799992.0
2007-08-09 13:07:00,1.0552,1.0552,1.0551,1.0552,167000004.0
2007-08-09 13:08:00,1.0552,1.0552,1.05505,1.05515,602800000.0
2007-08-09 13:09:00,1.05515,1.0553,1.0551,1.05525,1148300008.0
2007-08-09 13:10:00,1.05525,1.05525,1.05515,1.05515,27200000.0
2007-08-09 13:11:00,1.05515,1.05515,1.05515,1.05515,32000000.0
2007-08-09 13:12:00,1.05515,1.05525,1.05515,1.05525,32000000.0
2007-08-09 13:13:00,1.05525,1.05525,1.05525,1.05525,1600000.0
2007-08-09 13:14:00,1.0552,1.0552,1.05515,1.0552,113900000.0
2007-08-09 13:15:00,1.0552,1.0552,1.0552,1.0552,39500000.0
2007-08-09 13:16:00,1.0552,1.05545,1.05515,1.0553,774099996.0
2007-08-09 13:17:00,1.05525,1.0555,1.05525,1.0555,646900003.0
2007-08-09 13:18:00,1.0555,1.0555,1.05515,1.0552,480500002.0
2007-08-09 13:19:00,1.0552,1.0552,1.0548,1.055,1233199994.0
2007-08-09 13:20:00,1.055,1.055,1.05475,1.0548,543900002.0
2007-08-09 13:21:00,1.0548,1.0549,1.05475,1.0549,294300002.0
2007-08-09 13:22:00,1.0548,1.0552,1.0548,1.0548,874699997.0
2007-08-09 13:23:00,1.0548,1.0549,1.0548,1.0548,216900000.0
2007-08-09 13:24:00,1.05475,1.0551,1.05475,1.055,504200004.0
2007-08-09 13:25:00,1.055,1.055,1.0547,1.0548,568099998.0
2007-08-09 13:26:00,1.0548,1.0548,1.0548,1.0548,79700000.0
2007-08-09 13:27:00,1.0548,1.0551,1.0548,1.0551,401899999.0
2007-08-09 13:28:00,1.0551,1.0552,1.0549,1.0551,1118099989.0
2007-08-09 13:29:00,1.0551,1.0553,1.0551,1.05525,207900002.0
2007-08-09 13:30:00,1.0553,1.0553,1.05495,1.05495,705600002.0
2007-08-09 13:31:00,1.055,1.0553,1.0549,1.0551,518300003.0
2007-08-09 13:32:00,1.0551,1.0552,1.0551,1.0552,123800000.0
2007-08-09 13:33:00,1.0551,1.0553,1.0551,1.0552,366500001.0
2007-08-09 13:34:00,1.0552,1.0553,1.0552,1.0553,278700000.0
2007-08-09 13:35:00,1.0553,1.0554,1.0552,1.0553,125400000.0
2007-08-09 13:36:00,1.0552,1.0558,1.0552,1.0555,1403799999.0
2007-08-09 13:37:00,1.0555,1.0556,1.0552,1.0552,860100002.0
2007-08-09 13:38:00,1.0551,1.0555,1.0551,1.0554,801000000.0
2007-08-09 13:39:00,1.0554,1.0554,1.0552,1.0553,150399999.0
2007-08-09 13:40:00,1.0553,1.0553,1.0549,1.0551,1996599980.0
2007-08-09 13:41:00,1.0551,1.0554,1.0548,1.0553,1416100007.0
2007-08-09 13:42:00,1.0553,1.0554,1.0552,1.0553,234900000.0
2007-08-09 13:43:00,1.0553,1.0553,1.0551,1.0553,379499998.0
2007-08-09 13:44:00,1.0553,1.0553,1.0548,1.0548,817400001.0
2007-08-09 13:45:00,1.0546,1.0547,1.0544,1.0546,1078899995.0
2007-08-09 13:46:00,1.0546,1.0548,1.0544,1.0547,667200003.0
2007-08-09 13:47:00,1.0546,1.0548,1.0546,1.0546,270899995.0
2007-08-09 13:48:00,1.0546,1.0546,1.0545,1.0545,118299999.0
2007-08-09 13:49:00,1.0546,1.0546,1.0546,1.0546,111299999.0
2007-08-09 13:50:00,1.0546,1.0546,1.0546,1.0546,250299994.0
2007-08-09 13:51:00,1.0546,1.0547,1.0546,1.0546,191699995.0
2007-08-09 13:52:00,1.0546,1.0547,1.0545,1.0545,304299995.0
2007-08-09 13:53:00,1.0546,1.0546,1.0546,1.0546,67600000.0
2007-08-09 13:54:00,1.0546,1.0549,1.0546,1.0548,614500002.0
2007-08-09 13:55:00,1.0548,1.055,1.0548,1.055,577099995.0
2007-08-09 13:56:00,1.0548,1.0548,1.0545,1.0546,152099997.0
2007-08-09 13:57:00,1.0543,1.0544,1.0543,1.0544,152099997.0
2007-08-09 13:58:00,1.0543,1.0544,1.054,1.054,735699999.0
2007-08-09 13:59:00,1.054,1.0541,1.054,1.054,1089400009.0
2007-08-09 14:00:00,1.054,1.0543,1.054,1.0543,1632000006.0
2007-08-09 14:01:00,1.0543,1.0545,1.0541,1.0544,1516599992.0
2007-08-09 14:02:00,1.0544,1.0546,1.0544,1.0546,99400000.0
2007-08-09 14:03:00,1.0546,1.0547,1.0545,1.0546,377300002.0
2007-08-09 14:04:00,1.0546,1.0546,1.0546,1.0546,560100009.0
2007-08-09 14:05:00,1.0546,1.0547,1.0545,1.0546,682300003.0
2007-08-09 14:06:00,1.0546,1.0547,1.0546,1.0547,469900000.0
2007-08-09 14:07:00,1.0547,1.0547,1.0546,1.0546,444100003.0
2007-08-09 14:08:00,1.0546,1.0546,1.0546,1.0546,164500001.0
2007-08-09 14:09:00,1.0546,1.0547,1.0546,1.0547,1434500007.0
2007-08-09 14:10:00,1.0547,1.0547,1.0544,1.0545,433700000.0
2007-08-09 14:11:00,1.0544,1.0546,1.0544,1.0544,540299998.0
2007-08-09 14:12:00,1.0543,1.0544,1.0542,1.0543,653699994.0
2007-08-09 14:13:00,1.0543,1.0545,1.0543,1.0544,327900009.0
2007-08-09 14:14:00,1.0544,1.0545,1.0544,1.0544,190500000.0
2007-08-09 14:15:00,1.0544,1.0546,1.0544,1.0545,112350000.0
2007-08-09 14:16:00,1.0545,1.0546,1.0545,1.0546,126600000.0
2007-08-09 14:17:00,1.0546,1.0549,1.0546,1.0549,1687900006.0
2007-08-09 14:18:00,1.0548,1.055,1.0548,1.0549,1215299997.0
2007-08-09 14:19:00,1.055,1.055,1.05475,1.0549,1924699996.0
2007-08-09 14:20:00,1.055,1.0552,1.0549,1.0552,1895500038.0
2007-08-09 14:21:00,1.05515,1.0552,1.0549,1.05515,1895500038.0
2007-08-09 14:22:00,1.0553,1.056,1.0552,1.0558,551400007.0
2007-08-09 14:23:00,1.0559,1.0561,1.0558,1.0558,551400007.0
2007-08-09 14:24:00,1.0557,1.0562,1.0555,1.0562,551400007.0
2007-08-09 14:25:00,1.0562,1.0566,1.0562,1.0564,551400007.0
2007-08-09 14:26:00,1.05645,1.057,1.05635,1.0568,1195199991.0
2007-08-09 14:27:00,1.0571,1.0572,1.0568,1.0572,688400001.0
2007-08-09 14:28:00,1.0573,1.0577,1.0572,1.0574,688400001.0
2007-08-09 14:29:00,1.0576,1.0576,1.0573,1.0573,688400001.0
2007-08-09 14:30:00,1.0573,1.0575,1.0572,1.0573,977500005.0
2007-08-09 14:31:00,1.0573,1.0574,1.057,1.0572,1492400026.0
2007-08-09 14:32:00,1.0573,1.0574,1.0571,1.0572,673000002.0
2007-08-09 14:33:00,1.0571,1.0571,1.0564,1.0564,1535600014.0
2007-08-09 14:34:00,1.05645,1.0567,1.0564,1.0566,1535600014.0
2007-08-09 14:35:00,1.05665,1.0567,1.0565,1.0566,714399999.0
2007-08-09 14:36:00,1.0567,1.0567,1.0565,1.0567,504699997.0
2007-08-09 14:37:00,1.0567,1.0567,1.0564,1.0566,745099999.0
2007-08-09 14:38:00,1.0566,1.0567,1.0564,1.0565,1695400007.0
2007-08-09 14:39:00,1.0564,1.0567,1.0563,1.0567,1794000003.0
2007-08-09 14:40:00,1.0567,1.0567,1.0566,1.0567,653299997.0
2007-08-09 14:41:00,1.0567,1.0574,1.0566,1.0574,1238599990.0
2007-08-09 14:42:00,1.0574,1.0577,1.0574,1.0576,1513299991.0
2007-08-09 14:43:00,1.0572,1.0577,1.0572,1.0577,1451300000.0
2007-08-09 14:44:00,1.058,1.0584,1.058,1.0583,1451300000.0
2007-08-09 14:45:00,1.0583,1.0583,1.058,1.0581,885600003.0
2007-08-09 14:46:00,1.0579,1.058,1.0577,1.058,1492400004.0
2007-08-09 14:47:00,1.0582,1.0586,1.0581,1.0584,1492400004.0
2007-08-09 14:48:00,1.05835,1.0585,1.058,1.0582,1270899999.0
2007-08-09 14:49:00,1.0581,1.0581,1.0578,1.0581,1732599998.0
2007-08-09 14:50:00,1.0578,1.0579,1.0578,1.0578,1732599998.0
2007-08-09 14:51:00,1.0579,1.0579,1.0573,1.0578,1732599998.0
2007-08-09 14:52:00,1.0579,1.0581,1.0579,1.0581,864099990.0
2007-08-09 14:53:00,1.0583,1.0584,1.05825,1.0584,864099990.0
2007-08-09 14:54:00,1.0584,1.0584,1.0582,1.0583,832900000.0
2007-08-09 14:55:00,1.0583,1.0592,1.0581,1.0592,1354600012.0
2007-08-09 14:56:00,1.0591,1.06,1.0587,1.0597,1354600012.0
2007-08-09 14:57:00,1.0598,1.0602,1.0597,1.0602,1354600012.0
2007-08-09 14:58:00,1.0602,1.0603,1.0599,1.0602,169300002.0
2007-08-09 14:59:00,1.0602,1.0614,1.0601,1.0608,1599999987.0
2007-08-09 15:00:00,1.0606,1.0612,1.0603,1.061,1704899996.0
2007-08-09 15:01:00,1.0613,1.0614,1.0609,1.0611,1704899996.0
2007-08-09 15:02:00,1.0611,1.0613,1.0608,1.0612,999100005.0
2007-08-09 15:03:00,1.0612,1.0622,1.061,1.0622,1753000002.0
2007-08-09 15:04:00,1.0621,1.0631,1.0621,1.0628,1553900005.0
2007-08-09 15:05:00,1.0628,1.063,1.0625,1.063,1967799993.0
2007-08-09 15:06:00,1.0627,1.0631,1.0627,1.0631,2137599991.0
2007-08-09 15:07:00,1.0629,1.0637,1.0628,1.0637,2137599991.0
2007-08-09 15:08:00,1.064,1.0642,1.0637,1.0638,2137599991.0
2007-08-09 15:09:00,1.0638,1.0638,1.0631,1.0631,754799998.0
2007-08-09 15:10:00,1.0632,1.0632,1.063,1.0631,1300799997.0
2007-08-09 15:11:00,1.0631,1.0632,1.0622,1.0625,1997300000.0
2007-08-09 15:12:00,1.0625,1.0626,1.062,1.0621,1515000000.0
2007-08-09 15:13:00,1.0621,1.0622,1.0617,1.0617,1325099998.0
2007-08-09 15:14:00,1.0617,1.0621,1.0617,1.062,980299991.0
2007-08-09 15:15:00,1.062,1.0622,1.0613,1.0613,714699995.0
2007-08-09 15:16:00,1.0613,1.0614,1.0608,1.0609,1210900002.0
2007-08-09 15:17:00,1.0609,1.0609,1.0604,1.0604,795999998.0
2007-08-09 15:18:00,1.0604,1.0612,1.0604,1.061,1518100017.0
2007-08-09 15:19:00,1.0609,1.0609,1.0606,1.0608,1837200004.0
2007-08-09 15:20:00,1.0607,1.0607,1.0602,1.0603,1837200004.0
2007-08-09 15:21:00,1.0602,1.0602,1.0599,1.06,1837200004.0
2007-08-09 15:22:00,1.0598,1.0598,1.0597,1.0597,1837200004.0
2007-08-09 15:23:00,1.0595,1.0597,1.0589,1.0593,1837200004.0
2007-08-09 15:24:00,1.0594,1.0594,1.0591,1.0593,1837200004.0
2007-08-09 15:25:00,1.0593,1.0595,1.0592,1.0593,1837200004.0
2007-08-09 15:26:00,1.0593,1.0596,1.0592,1.0594,1570400002.0
2007-08-09 15:27:00,1.0595,1.0596,1.0593,1.0595,2137000003.0
2007-08-09 15:28:00,1.0595,1.0597,1.0595,1.0596,1775200005.0
2007-08-09 15:29:00,1.05995,1.0605,1.05995,1.0603,1775200005.0
2007-08-09 15:30:00,1.0603,1.0603,1.0597,1.06,1183699996.0
2007-08-09 15:31:00,1.06,1.0603,1.06,1.0601,1078599995.0
2007-08-09 15:32:00,1.0601,1.0604,1.0601,1.0604,865799987.0
2007-08-09 15:33:00,1.0604,1.0604,1.0598,1.06,1533099997.0
2007-08-09 15:34:00,1.06,1.0602,1.06,1.06,1596800004.0
2007-08-09 15:35:00,1.06,1.06,1.0597,1.0598,1596800004.0
2007-08-09 15:36:00,1.0598,1.0598,1.0596,1.0597,869780004.0
2007-08-09 15:37:00,1.0597,1.0599,1.05945,1.0596,2094099996.0
2007-08-09 15:38:00,1.0596,1.0596,1.0593,1.0594,619300000.0
2007-08-09 15:39:00,1.0594,1.0596,1.0593,1.05935,1411199990.0
2007-08-09 15:40:00,1.05935,1.0594,1.0585,1.0588,1550299992.0
2007-08-09 15:41:00,1.0587,1.0587,1.0575,1.0579,1574899997.0
2007-08-09 15:42:00,1.058,1.058,1.0568,1.057,1574899997.0
2007-08-09 15:43:00,1.0571,1.0573,1.05595,1.0569,1574899997.0
2007-08-09 15:44:00,1.0569,1.0575,1.0567,1.0573,2108999996.0
2007-08-09 15:45:00,1.0573,1.0576,1.0572,1.0575,1105899995.0
2007-08-09 15:46:00,1.0574,1.0577,1.0574,1.0577,1105899995.0
2007-08-09 15:47:00,1.0579,1.0579,1.0571,1.0574,1105899995.0
2007-08-09 15:48:00,1.0573,1.0573,1.0568,1.0568,1105899995.0
2007-08-09 15:49:00,1.0569,1.057,1.05625,1.05625,1105899995.0
2007-08-09 15:50:00,1.0561,1.0561,1.0555,1.0559,926200001.0
2007-08-09 15:51:00,1.0558,1.0562,1.0557,1.0562,926200001.0
2007-08-09 15:52:00,1.0564,1.0564,1.0559,1.0562,926200001.0
2007-08-09 15:53:00,1.0561,1.0564,1.0561,1.0564,926200001.0
2007-08-09 15:54:00,1.0564,1.0565,1.0564,1.0565,926200001.0
2007-08-09 15:55:00,1.0564,1.0565,1.0562,1.0564,1160999998.0
2007-08-09 15:56:00,1.0564,1.0565,1.0563,1.0563,1222400016.0
2007-08-09 15:57:00,1.0563,1.0564,1.0562,1.0563,1211299992.0
2007-08-09 15:58:00,1.0563,1.0565,1.0562,1.0565,998399998.0
2007-08-09 15:59:00,1.0565,1.0566,1.0561,1.0561,959099998.0
2007-08-09 16:00:00,1.0561,1.0567,1.056,1.0567,1693300003.0
2007-08-09 16:01:00,1.0566,1.0567,1.0561,1.0563,1256499991.0
2007-08-09 16:02:00,1.0563,1.0564,1.056,1.0562,1783631467.0
2007-08-09 16:03:00,1.0562,1.0564,1.0562,1.0564,241595343.0
2007-08-09 16:04:00,1.0564,1.0565,1.0559,1.0562,1008577617.0
2007-08-09 16:05:00,1.0562,1.0565,1.0561,1.0563,1502398599.0
2007-08-09 16:06:00,1.0564,1.0564,1.0562,1.0563,1822400000.0
2007-08-09 16:07:00,1.0567,1.0567,1.05625,1.0564,1822400000.0
2007-08-09 16:08:00,1.0564,1.0565,1.0563,1.0564,508900001.0
2007-08-09 16:09:00,1.0564,1.0565,1.056,1.056,1173100004.0
2007-08-09 16:10:00,1.0559,1.056,1.0557,1.0557,1645800004.0
2007-08-09 16:11:00,1.0557,1.0561,1.05565,1.0558,1645800004.0
2007-08-09 16:12:00,1.0558,1.0558,1.0555,1.0558,735600006.0
2007-08-09 16:13:00,1.0558,1.0559,1.0556,1.0558,1266200007.0
2007-08-09 16:14:00,1.0559,1.0559,1.05545,1.0558,1289199988.0
2007-08-09 16:15:00,1.0558,1.0558,1.0554,1.0554,770800000.0
2007-08-09 16:16:00,1.0554,1.0555,1.0549,1.0552,124700000.0
2007-08-09 16:17:00,1.0553,1.0554,1.0552,1.0553,124700000.0
2007-08-09 16:18:00,1.0549,1.055,1.0541,1.0545,1935100004.0
2007-08-09 16:19:00,1.0546,1.0552,1.0546,1.0549,1935100004.0
2007-08-09 16:20:00,1.0549,1.0553,1.0548,1.0552,1935100004.0
2007-08-09 16:21:00,1.0551,1.0552,1.0547,1.0549,2007600005.0
2007-08-09 16:22:00,1.0548,1.0555,1.0548,1.0554,2007600005.0
2007-08-09 16:23:00,1.0554,1.056,1.0554,1.0559,1867199997.0
2007-08-09 16:24:00,1.056,1.0564,1.056,1.0563,1867199997.0
2007-08-09 16:25:00,1.0563,1.0563,1.0558,1.0558,1533199997.0
2007-08-09 16:26:00,1.0556,1.0557,1.0554,1.0554,1597300002.0
2007-08-09 16:27:00,1.0556,1.0557,1.0555,1.0555,1597300002.0
2007-08-09 16:28:00,1.0555,1.0557,1.0555,1.0556,1139899994.0
2007-08-09 16:29:00,1.0556,1.0557,1.0555,1.0556,1139401993.0
2007-08-09 16:30:00,1.0555,1.0556,1.0548,1.0551,1826900001.0
2007-08-09 16:31:00,1.055,1.0555,1.055,1.0554,1826900001.0
2007-08-09 16:32:00,1.0554,1.0556,1.0553,1.0556,1826900001.0
2007-08-09 16:33:00,1.0555,1.0556,1.0553,1.0553,1701800010.0
2007-08-09 16:34:00,1.055,1.0552,1.0548,1.0548,1187000000.0
2007-08-09 16:35:00,1.0548,1.0549,1.0547,1.0548,751200002.0
2007-08-09 16:36:00,1.0548,1.055,1.0547,1.0549,1949400004.0
2007-08-09 16:37:00,1.0549,1.055,1.0548,1.0549,1881199991.0
2007-08-09 16:38:00,1.0551,1.0555,1.055,1.0553,1709699996.0
2007-08-09 16:39:00,1.0553,1.0556,1.0552,1.0554,2083399999.0
2007-08-09 16:40:00,1.0554,1.0557,1.0554,1.0557,747099997.0
2007-08-09 16:41:00,1.0557,1.0557,1.05545,1.0555,1458900004.0
2007-08-09 16:42:00,1.0555,1.0556,1.0554,1.0555,1303600001.0
2007-08-09 16:43:00,1.0555,1.0557,1.0553,1.0556,1135800001.0
2007-08-09 16:44:00,1.0555,1.0556,1.0554,1.0555,1322499999.0
2007-08-09 16:45:00,1.0555,1.0557,1.0553,1.0557,1322499999.0
2007-08-09 16:46:00,1.0556,1.0557,1.0555,1.0556,1872400010.0
2007-08-09 16:47:00,1.0558,1.0559,1.0557,1.0558,1872400010.0
2007-08-09 16:48:00,1.0558,1.0564,1.0558,1.05615,2004600005.0
2007-08-09 16:49:00,1.0561,1.0562,1.0559,1.056,772799991.0
2007-08-09 16:50:00,1.0561,1.0561,1.056,1.0561,772799991.0
2007-08-09 16:51:00,1.056,1.0561,1.05595,1.056,772799991.0
2007-08-09 16:52:00,1.0559,1.0561,1.0557,1.056,1419299983.0
2007-08-09 16:53:00,1.0559,1.0561,1.0559,1.0559,1419299983.0
2007-08-09 16:54:00,1.0559,1.0559,1.05535,1.0557,1965300003.0
2007-08-09 16:55:00,1.0557,1.0561,1.0557,1.056,1100000000.0
2007-08-09 16:56:00,1.056,1.056,1.0554,1.0558,1432700002.0
2007-08-09 16:57:00,1.0557,1.0559,1.05565,1.0559,620299999.0
2007-08-09 16:58:00,1.0559,1.056,1.0557,1.0557,1208200001.0
2007-08-09 16:59:00,1.0557,1.0557,1.0552,1.0552,850000005.0
2007-08-09 17:00:00,1.0552,1.0555,1.055,1.0553,1827500002.0
2007-08-09 17:01:00,1.0553,1.0555,1.0553,1.0554,707899997.0
2007-08-09 17:02:00,1.0554,1.0554,1.0553,1.0553,561300000.0
2007-08-09 17:03:00,1.0553,1.0554,1.0553,1.0554,446900001.0
2007-08-09 17:04:00,1.0554,1.0555,1.0553,1.0555,439500000.0
2007-08-09 17:05:00,1.0555,1.056,1.0552,1.056,1838400011.0
2007-08-09 17:06:00,1.056,1.056,1.0557,1.056,1315299999.0
2007-08-09 17:07:00,1.0559,1.0562,1.0557,1.056,2095000020.0
2007-08-09 17:08:00,1.0561,1.0561,1.0557,1.0558,876500005.0
2007-08-09 17:09:00,1.0558,1.0559,1.0558,1.0559,703000001.0
2007-08-09 17:10:00,1.0559,1.056,1.0558,1.056,861400001.0
2007-08-09 17:11:00,1.056,1.0561,1.0558,1.0561,948700002.0
2007-08-09 17:12:00,1.0561,1.0561,1.0557,1.0561,1767900001.0
2007-08-09 17:13:00,1.056,1.056,1.0558,1.0559,237499999.0
2007-08-09 17:14:00,1.0559,1.056,1.0558,1.056,388500001.0
2007-08-09 17:15:00,1.0559,1.056,1.0558,1.0558,644799996.0
2007-08-09 17:16:00,1.0558,1.0558,1.0556,1.0558,459100002.0
2007-08-09 17:17:00,1.0557,1.0558,1.0557,1.0557,219200002.0
2007-08-09 17:18:00,1.0557,1.0557,1.0557,1.0557,12000000.0
2007-08-09 17:19:00,1.0557,1.0561,1.0557,1.0561,1116599997.0
2007-08-09 17:20:00,1.0561,1.0562,1.0558,1.0562,559799999.0
2007-08-09 17:21:00,1.05615,1.0563,1.0559,1.0562,743000002.0
2007-08-09 17:22:00,1.0562,1.0562,1.0557,1.0558,1473200009.0
2007-08-09 17:23:00,1.0558,1.056,1.0558,1.056,998500008.0
2007-08-09 17:24:00,1.056,1.0561,1.0559,1.0559,586699995.0
2007-08-09 17:25:00,1.0559,1.056,1.0557,1.056,685299998.0
2007-08-09 17:26:00,1.056,1.0561,1.056,1.056,744900001.0
2007-08-09 17:27:00,1.056,1.0561,1.0559,1.056,354000000.0
2007-08-09 17:28:00,1.056,1.056,1.0559,1.056,707499997.0
2007-08-09 17:29:00,1.056,1.0561,1.056,1.0561,581600000.0
2007-08-09 17:30:00,1.0561,1.0561,1.056,1.056,526799996.0
2007-08-09 17:31:00,1.056,1.0561,1.0559,1.056,619799987.0
2007-08-09 17:32:00,1.056,1.0561,1.056,1.0561,348900000.0
2007-08-09 17:33:00,1.0561,1.0561,1.0559,1.056,533600001.0
2007-08-09 17:34:00,1.056,1.056,1.05555,1.0556,843000000.0
2007-08-09 17:35:00,1.05555,1.0558,1.0554,1.0555,1116700001.0
2007-08-09 17:36:00,1.0554,1.0557,1.05525,1.0557,816699999.0
2007-08-09 17:37:00,1.0557,1.0561,1.0555,1.0561,1190100007.0
2007-08-09 17:38:00,1.056,1.0564,1.056,1.056,487499999.0
2007-08-09 17:39:00,1.056,1.0562,1.0559,1.0562,699699999.0
2007-08-09 17:40:00,1.0562,1.0564,1.0561,1.0564,405300000.0
2007-08-09 17:41:00,1.0565,1.0565,1.0562,1.0563,193299999.0
2007-08-09 17:42:00,1.0563,1.0563,1.0562,1.0562,194200000.0
2007-08-09 17:43:00,1.0562,1.0563,1.05615,1.0562,413299991.0
2007-08-09 17:44:00,1.05615,1.0564,1.05615,1.0564,631300002.0
2007-08-09 17:45:00,1.0564,1.0566,1.0563,1.05655,508400001.0
2007-08-09 17:46:00,1.0565,1.0576,1.0565,1.0576,1067499998.0
2007-08-09 17:47:00,1.057,1.0577,1.057,1.0572,1583500000.0
2007-08-09 17:48:00,1.0573,1.0573,1.0567,1.0569,1583500000.0
2007-08-09 17:49:00,1.0569,1.0573,1.0569,1.0573,903800001.0
2007-08-09 17:50:00,1.0573,1.0573,1.0571,1.0573,1369300006.0
2007-08-09 17:51:00,1.0572,1.0574,1.057,1.0573,1593400014.0
2007-08-09 17:52:00,1.0573,1.0573,1.0572,1.0572,497300000.0
2007-08-09 17:53:00,1.0572,1.0573,1.0571,1.0571,441100000.0
2007-08-09 17:54:00,1.0571,1.0571,1.0569,1.057,264100001.0
2007-08-09 17:55:00,1.057,1.057,1.0567,1.0567,466199998.0
2007-08-09 17:56:00,1.0568,1.0569,1.0567,1.0568,579500000.0
2007-08-09 17:57:00,1.0568,1.0569,1.0568,1.0569,633600000.0
2007-08-09 17:58:00,1.0569,1.0569,1.0568,1.0568,338899999.0
2007-08-09 17:59:00,1.0568,1.0568,1.0566,1.0566,672200003.0
2007-08-09 18:00:00,1.0565,1.0565,1.0561,1.0563,1282199985.0
2007-08-09 18:01:00,1.0563,1.0564,1.0561,1.0561,741700006.0
2007-08-09 18:02:00,1.0561,1.0561,1.0559,1.05605,1554400008.0
2007-08-09 18:03:00,1.05605,1.0563,1.05605,1.0562,374999999.0
2007-08-09 18:04:00,1.0561,1.0562,1.0559,1.05605,1230300006.0
2007-08-09 18:05:00,1.05605,1.05615,1.05585,1.05615,800999998.0
2007-08-09 18:06:00,1.05615,1.0563,1.05605,1.0561,869000010.0
2007-08-09 18:07:00,1.0562,1.0565,1.0562,1.0565,419300000.0
2007-08-09 18:08:00,1.0565,1.05705,1.0565,1.05685,949899999.0
2007-08-09 18:09:00,1.0568,1.05705,1.0568,1.05695,241799997.0
2007-08-09 18:10:00,1.05695,1.057,1.0569,1.057,254699999.0
2007-08-09 18:11:00,1.05705,1.05705,1.0568,1.05685,871900007.0
2007-08-09 18:12:00,1.05685,1.0569,1.05675,1.0568,505689996.0
2007-08-09 18:13:00,1.05685,1.057,1.0567,1.0567,220880000.0
2007-08-09 18:14:00,1.0567,1.0567,1.0566,1.0567,1173999991.0
2007-08-09 18:15:00,1.0567,1.0567,1.05645,1.0565,570299999.0
2007-08-09 18:16:00,1.0565,1.0566,1.05615,1.0562,1147800013.0
2007-08-09 18:17:00,1.05615,1.0562,1.0559,1.0561,899799995.0
2007-08-09 18:18:00,1.0561,1.0564,1.056,1.0563,1058399997.0
2007-08-09 18:19:00,1.05625,1.0564,1.05615,1.0563,825399994.0
2007-08-09 18:20:00,1.0563,1.0568,1.056,1.0564,1136400006.0
2007-08-09 18:21:00,1.0564,1.0566,1.0563,1.0565,1513499999.0
2007-08-09 18:22:00,1.0565,1.0566,1.0565,1.0565,149699999.0
2007-08-09 18:23:00,1.0565,1.0567,1.0564,1.0567,791699998.0
2007-08-09 18:24:00,1.0567,1.0568,1.0567,1.0568,226800000.0
2007-08-09 18:25:00,1.0568,1.0572,1.0567,1.0571,445600000.0
2007-08-09 18:26:00,1.0572,1.0572,1.057,1.057,167000000.0
2007-08-09 18:27:00,1.0571,1.0571,1.0569,1.05695,221300001.0
2007-08-09 18:28:00,1.057,1.0572,1.057,1.0572,337500001.0
2007-08-09 18:29:00,1.0572,1.0572,1.0569,1.0569,1906400016.0
2007-08-09 18:30:00,1.0569,1.0569,1.0567,1.0567,1779500014.0
2007-08-09 18:31:00,1.0568,1.0569,1.0567,1.0569,854000005.0
2007-08-09 18:32:00,1.0569,1.057,1.0568,1.0568,657399999.0
2007-08-09 18:33:00,1.0568,1.057,1.0567,1.0569,539500006.0
2007-08-09 18:34:00,1.0569,1.057,1.05685,1.05695,504499997.0
2007-08-09 18:35:00,1.05695,1.05695,1.0568,1.05695,194699996.0
2007-08-09 18:36:00,1.05695,1.05695,1.0565,1.0565,993000004.0
2007-08-09 18:37:00,1.0565,1.0568,1.0565,1.0565,776000015.0
2007-08-09 18:38:00,1.0565,1.0568,1.0565,1.0566,98399999.0
2007-08-09 18:39:00,1.0566,1.057,1.0565,1.0569,697300011.0
2007-08-09 18:40:00,1.05695,1.0573,1.05685,1.0571,691199997.0
2007-08-09 18:41:00,1.0571,1.0572,1.057,1.0572,462500002.0
2007-08-09 18:42:00,1.0572,1.0572,1.0571,1.0571,102800000.0
2007-08-09 18:43:00,1.0571,1.0572,1.057,1.057,96900001.0
2007-08-09 18:44:00,1.057,1.0571,1.057,1.057,428800000.0
2007-08-09 18:45:00,1.057,1.0571,1.057,1.0571,24800000.0
2007-08-09 18:46:00,1.0571,1.0571,1.0571,1.0571,115500000.0
2007-08-09 18:47:00,1.0571,1.0571,1.05685,1.0569,223399999.0
2007-08-09 18:48:00,1.0569,1.0569,1.0568,1.0568,76500000.0
2007-08-09 18:49:00,1.0568,1.0568,1.0567,1.0568,128100002.0
2007-08-09 18:50:00,1.0568,1.0569,1.0568,1.0568,137900000.0
2007-08-09 18:51:00,1.0568,1.0572,1.0567,1.05705,789199998.0
2007-08-09 18:52:00,1.0571,1.0573,1.0571,1.0571,181200003.0
2007-08-09 18:53:00,1.0571,1.0571,1.0569,1.057,196400000.0
2007-08-09 18:54:00,1.05695,1.05695,1.0567,1.0569,111489312.0
2007-08-09 18:55:00,1.0569,1.0569,1.0567,1.0567,51248536.0
2007-08-09 18:56:00,1.0567,1.0569,1.05665,1.0569,229944659.0
2007-08-09 18:57:00,1.0569,1.057,1.0569,1.0569,76319776.0
2007-08-09 18:58:00,1.0569,1.057,1.0568,1.05695,235400000.0
2007-08-09 18:59:00,1.057,1.057,1.05695,1.057,85800000.0
2007-08-09 19:00:00,1.05695,1.0572,1.05695,1.0571,123600003.0
2007-08-09 19:01:00,1.0571,1.0572,1.0571,1.0572,39600000.0
2007-08-09 19:02:00,1.0572,1.0573,1.0571,1.0571,159443138.0
2007-08-09 19:03:00,1.05715,1.0575,1.05715,1.0574,561040523.0
2007-08-09 19:04:00,1.0574,1.0576,1.0574,1.0574,264199999.0
2007-08-09 19:05:00,1.0574,1.0575,1.0573,1.0575,332299999.0
2007-08-09 19:06:00,1.0575,1.0575,1.05725,1.0574,497500001.0
2007-08-09 19:07:00,1.0574,1.0574,1.0573,1.0573,90699998.0
2007-08-09 19:08:00,1.0574,1.0574,1.0573,1.0574,196900001.0
2007-08-09 19:09:00,1.0574,1.0574,1.0571,1.0573,683634644.0
2007-08-09 19:10:00,1.0572,1.0574,1.0572,1.0573,207800000.0
2007-08-09 19:11:00,1.0573,1.0575,1.0573,1.0575,240899999.0
2007-08-09 19:12:00,1.0575,1.0577,1.05745,1.0576,696999990.0
2007-08-09 19:13:00,1.0575,1.0578,1.0575,1.0577,745299998.0
2007-08-09 19:14:00,1.0577,1.058,1.0577,1.0579,281600000.0
2007-08-09 19:15:00,1.0579,1.0582,1.0578,1.058,987099997.0
2007-08-09 19:16:00,1.058,1.058,1.0575,1.0579,831900000.0
2007-08-09 19:17:00,1.0579,1.058,1.05775,1.0579,200300004.0
2007-08-09 19:18:00,1.0578,1.0582,1.0578,1.0582,563700002.0
2007-08-09 19:19:00,1.0582,1.0585,1.0582,1.0585,1272100003.0
2007-08-09 19:20:00,1.0585,1.0585,1.0582,1.0582,823699996.0
2007-08-09 19:21:00,1.0582,1.0583,1.0581,1.0581,349700000.0
2007-08-09 19:22:00,1.0581,1.0583,1.0578,1.0581,451300002.0
2007-08-09 19:23:00,1.058,1.058,1.05775,1.0578,1460400002.0
2007-08-09 19:24:00,1.0579,1.0579,1.0575,1.0577,570699998.0
2007-08-09 19:25:00,1.0578,1.0579,1.0578,1.0578,570699998.0
2007-08-09 19:26:00,1.0578,1.0579,1.0577,1.0579,725499994.0
2007-08-09 19:27:00,1.0579,1.0579,1.0578,1.0578,730800000.0
2007-08-09 19:28:00,1.0578,1.0579,1.0576,1.0578,2022399987.0
2007-08-09 19:29:00,1.0578,1.0578,1.0578,1.0578,273000000.0
2007-08-09 19:30:00,1.0578,1.0579,1.0577,1.0579,1252399998.0
2007-08-09 19:31:00,1.0579,1.058,1.0578,1.0578,1030400002.0
2007-08-09 19:32:00,1.0577,1.0579,1.0577,1.0578,1210299989.0
2007-08-09 19:33:00,1.0578,1.0579,1.05775,1.0578,177599999.0
2007-08-09 19:34:00,1.0578,1.0578,1.0578,1.0578,294900004.0
2007-08-09 19:35:00,1.0578,1.0578,1.0577,1.0578,1233699997.0
2007-08-09 19:36:00,1.0578,1.0578,1.05765,1.0577,969599997.0
2007-08-09 19:37:00,1.0577,1.0577,1.0576,1.05765,390500000.0
2007-08-09 19:38:00,1.0577,1.0578,1.0577,1.0577,553699993.0
2007-08-09 19:39:00,1.0577,1.0578,1.0577,1.0578,377199997.0
2007-08-09 19:40:00,1.0578,1.0579,1.0577,1.0578,517600001.0
2007-08-09 19:41:00,1.0578,1.0578,1.0577,1.0578,614300016.0
2007-08-09 19:42:00,1.0578,1.0578,1.0577,1.0577,400900001.0
2007-08-09 19:43:00,1.0577,1.0577,1.0576,1.0576,165799999.0
2007-08-09 19:44:00,1.0576,1.0577,1.0576,1.0577,351700000.0
2007-08-09 19:45:00,1.0577,1.0579,1.0576,1.0576,447800001.0
2007-08-09 19:46:00,1.0576,1.0576,1.0576,1.0576,102500000.0
2007-08-09 19:47:00,1.0576,1.0576,1.0572,1.0572,178999999.0
2007-08-09 19:48:00,1.0572,1.05735,1.0572,1.05735,308800000.0
2007-08-09 19:49:00,1.05735,1.05745,1.05735,1.05745,25200000.0
2007-08-09 19:50:00,1.05745,1.05745,1.05745,1.05745,3200000.0
2007-08-09 19:51:00,1.05745,1.0575,1.05735,1.0574,211000000.0
2007-08-09 19:52:00,1.0574,1.0575,1.0574,1.0575,267599997.0
2007-08-09 19:53:00,1.0575,1.05755,1.0575,1.0575,54600000.0
2007-08-09 19:54:00,1.0575,1.05755,1.05745,1.05755,49600000.0
2007-08-09 19:55:00,1.05755,1.0576,1.05745,1.05745,315399999.0
2007-08-09 19:56:00,1.0575,1.05765,1.05745,1.05765,200100000.0
2007-08-09 19:57:00,1.05765,1.05765,1.05745,1.05745,123800000.0
2007-08-09 19:58:00,1.0575,1.05765,1.05745,1.05765,177520164.0
2007-08-09 19:59:00,1.05756,1.05756,1.0575,1.0575,3200000.0
2007-08-09 20:00:00,1.05765,1.0577,1.05765,1.05765,192899999.0
2007-08-09 20:01:00,1.05765,1.05765,1.05765,1.05765,1600000.0
2007-08-09 20:02:00,1.05765,1.0577,1.0576,1.05765,309300820.0
2007-08-09 20:03:00,1.0577,1.0578,1.05765,1.05775,239200000.0
2007-08-09 20:04:00,1.0578,1.0579,1.0577,1.05775,691900006.0
2007-08-09 20:05:00,1.0577,1.0578,1.05765,1.05765,497299995.0
2007-08-09 20:06:00,1.05765,1.0577,1.05765,1.05765,152000003.0
2007-08-09 20:07:00,1.05765,1.0577,1.05765,1.05765,325000003.0
2007-08-09 20:08:00,1.05765,1.05765,1.0575,1.05765,802200000.0
2007-08-09 20:09:00,1.05765,1.0577,1.05765,1.0577,516399994.0
2007-08-09 20:10:00,1.0577,1.0577,1.0573,1.0576,698499995.0
2007-08-09 20:11:00,1.0576,1.0576,1.0573,1.05745,1013599994.0
2007-08-09 20:12:00,1.0575,1.0577,1.0575,1.0576,473200004.0
2007-08-09 20:13:00,1.0576,1.0577,1.05715,1.05715,791381046.0
2007-08-09 20:14:00,1.05715,1.0573,1.057,1.0572,1428724181.0
2007-08-09 20:15:00,1.0571,1.0572,1.0566,1.0568,346770863.0
2007-08-09 20:16:00,1.0569,1.0569,1.0568,1.0569,346770863.0
2007-08-09 20:17:00,1.0569,1.0571,1.0568,1.05685,1395181555.0
2007-08-09 20:18:00,1.05685,1.057,1.0568,1.057,375299996.0
2007-08-09 20:19:00,1.057,1.0573,1.057,1.057,763999998.0
2007-08-09 20:20:00,1.057,1.0571,1.057,1.0571,270400002.0
2007-08-09 20:21:00,1.0571,1.0571,1.0567,1.05675,334326208.0
2007-08-09 20:22:00,1.0568,1.0569,1.0566,1.0569,783656294.0
2007-08-09 20:23:00,1.0569,1.0571,1.0568,1.05695,1709078629.0
2007-08-09 20:24:00,1.0571,1.0572,1.057,1.0572,493400007.0
2007-08-09 20:25:00,1.0572,1.0572,1.0571,1.0571,186499993.0
2007-08-09 20:26:00,1.0572,1.0575,1.0572,1.0574,387700002.0
2007-08-09 20:27:00,1.05745,1.05755,1.05745,1.0575,43700000.0
2007-08-09 20:28:00,1.05745,1.0576,1.05745,1.05755,49200000.0
2007-08-09 20:29:00,1.0576,1.0578,1.0576,1.0576,221000000.0
2007-08-09 20:30:00,1.0576,1.0578,1.05755,1.05765,156000000.0
2007-08-09 20:31:00,1.05765,1.0578,1.0575,1.0575,312499998.0
2007-08-09 20:32:00,1.0574,1.0574,1.0565,1.0565,1289599999.0
2007-08-09 20:33:00,1.05665,1.0569,1.0563,1.0565,1289599999.0
2007-08-09 20:34:00,1.0565,1.05655,1.0564,1.0564,1018599990.0
2007-08-09 20:35:00,1.0564,1.0566,1.0563,1.0566,1885600000.0
2007-08-09 20:36:00,1.0566,1.0566,1.0559,1.0561,1562099996.0
2007-08-09 20:37:00,1.0561,1.0562,1.056,1.0561,1258679996.0
2007-08-09 20:38:00,1.0561,1.0564,1.056,1.056,1770999984.0
2007-08-09 20:39:00,1.056,1.0561,1.0554,1.05555,1770999984.0
2007-08-09 20:40:00,1.05555,1.0557,1.0552,1.0553,533199999.0
2007-08-09 20:41:00,1.0552,1.0554,1.0552,1.0554,1071100002.0
2007-08-09 20:42:00,1.0554,1.05545,1.055,1.0552,819899997.0
2007-08-09 20:43:00,1.0552,1.0554,1.0551,1.0554,1732400000.0
2007-08-09 20:44:00,1.0554,1.0554,1.05475,1.055,848400003.0
2007-08-09 20:45:00,1.055,1.0552,1.0549,1.0551,1002400000.0
2007-08-09 20:46:00,1.0552,1.0553,1.055,1.0552,999100000.0
2007-08-09 20:47:00,1.0552,1.0554,1.0549,1.0549,501799998.0
2007-08-09 20:48:00,1.0549,1.0549,1.0549,1.0549,80600000.0
2007-08-09 20:49:00,1.0549,1.055,1.0549,1.055,215200000.0
2007-08-09 20:50:00,1.055,1.0553,1.0549,1.0553,217500002.0
2007-08-09 20:51:00,1.0553,1.0555,1.055,1.0555,471092246.0
2007-08-09 20:52:00,1.0555,1.0556,1.05535,1.0554,401263997.0
2007-08-09 20:53:00,1.05545,1.0557,1.05535,1.0555,447630749.0
2007-08-09 20:54:00,1.0555,1.05575,1.0554,1.0556,840700000.0
2007-08-09 20:55:00,1.0555,1.0557,1.0554,1.0557,617399998.0
2007-08-09 20:56:00,1.0557,1.0559,1.0557,1.05575,433600001.0
2007-08-09 20:57:00,1.05575,1.05585,1.0556,1.05575,1179800003.0
2007-08-09 20:58:00,1.05575,1.056,1.0557,1.0558,388200001.0
2007-08-09 20:59:00,1.05585,1.05645,1.0557,1.0563,1140599997.0
2007-08-09 21:00:00,1.0563,1.0565,1.0563,1.0564,1009700007.0
2007-08-09 21:01:00,1.0564,1.0565,1.0563,1.0564,116900001.0
2007-08-09 21:02:00,1.0563,1.0564,1.0563,1.0563,188800000.0
2007-08-09 21:03:00,1.0563,1.0564,1.0563,1.0564,59100001.0
2007-08-09 21:04:00,1.0564,1.0564,1.0563,1.0563,104300000.0
2007-08-09 21:05:00,1.0564,1.0567,1.0563,1.0567,399400000.0
2007-08-09 21:06:00,1.0566,1.0566,1.0564,1.0566,492542002.0
2007-08-09 21:07:00,1.0566,1.0566,1.0565,1.0565,176099997.0
2007-08-09 21:08:00,1.0565,1.0565,1.05645,1.0565,31500000.0
2007-08-09 21:09:00,1.0565,1.0566,1.0564,1.0564,124300004.0
2007-08-09 21:10:00,1.0565,1.0565,1.056,1.0562,946500008.0
2007-08-09 21:11:00,1.0563,1.0563,1.0559,1.0559,475400002.0
2007-08-09 21:12:00,1.0559,1.0559,1.0556,1.0558,576399998.0
2007-08-09 21:13:00,1.0557,1.0558,1.05555,1.0556,647900005.0
2007-08-09 21:14:00,1.0556,1.0559,1.0556,1.0558,661500000.0
2007-08-09 21:15:00,1.0559,1.0559,1.0557,1.0557,201899999.0
2007-08-09 21:16:00,1.0558,1.0558,1.0555,1.0556,327600001.0
2007-08-09 21:17:00,1.0556,1.0562,1.0556,1.0558,557699998.0
2007-08-09 21:18:00,1.0557,1.0558,1.0556,1.0556,618199996.0
2007-08-09 21:19:00,1.0556,1.0556,1.0555,1.0556,831799997.0
2007-08-09 21:20:00,1.0556,1.0559,1.0555,1.0559,580700008.0
2007-08-09 21:21:00,1.0559,1.056,1.0559,1.056,89100000.0
2007-08-09 21:22:00,1.056,1.056,1.0558,1.0558,274099995.0
2007-08-09 21:23:00,1.0559,1.0559,1.05545,1.0556,1087400008.0
2007-08-09 21:24:00,1.0556,1.0558,1.0556,1.0558,696099986.0
2007-08-09 21:25:00,1.0558,1.0562,1.0558,1.0562,1233999996.0
2007-08-09 21:26:00,1.0562,1.0565,1.0562,1.0564,877900003.0
2007-08-09 21:27:00,1.0564,1.0565,1.0563,1.0564,894599992.0
2007-08-09 21:28:00,1.0564,1.0567,1.056,1.056,1252500005.0
2007-08-09 21:29:00,1.056,1.056,1.056,1.056,263899995.0
2007-08-09 21:30:00,1.056,1.0561,1.05595,1.0561,159399996.0
2007-08-09 21:31:00,1.0561,1.0562,1.0561,1.0561,338400000.0
2007-08-09 21:32:00,1.0561,1.0561,1.0558,1.0558,388200002.0
2007-08-09 21:33:00,1.0558,1.0558,1.0557,1.05575,481199999.0
2007-08-09 21:34:00,1.05575,1.0558,1.05565,1.05565,540999993.0
2007-08-09 21:35:00,1.0556,1.0559,1.0556,1.0559,488200000.0
2007-08-09 21:36:00,1.056,1.0561,1.056,1.056,2600000.0
2007-08-09 21:37:00,1.056,1.0562,1.056,1.0562,60400000.0
2007-08-09 21:38:00,1.0562,1.0562,1.0561,1.0561,96499999.0
2007-08-09 21:39:00,1.0561,1.0564,1.0561,1.0563,272100000.0
2007-08-09 21:40:00,1.0563,1.0563,1.0563,1.0563,11900000.0
2007-08-09 21:41:00,1.0563,1.0563,1.0562,1.0562,45400000.0
2007-08-09 21:42:00,1.0562,1.0565,1.0562,1.0565,1038499992.0
2007-08-09 21:43:00,1.0564,1.0565,1.0563,1.0565,594100000.0
2007-08-09 21:44:00,1.0565,1.0565,1.0562,1.0564,189000000.0
2007-08-09 21:45:00,1.0564,1.0564,1.0562,1.0563,865700000.0
2007-08-09 21:46:00,1.0563,1.0564,1.0563,1.0563,52600000.0
2007-08-09 21:47:00,1.0563,1.0563,1.0563,1.0563,22100000.0
2007-08-09 21:48:00,1.0564,1.0564,1.0564,1.0564,23500000.0
2007-08-09 21:49:00,1.0564,1.0564,1.0564,1.0564,38500000.0
2007-08-09 21:50:00,1.0564,1.0564,1.0564,1.0564,101200000.0
2007-08-09 21:51:00,1.0564,1.0566,1.0563,1.0565,479200002.0
2007-08-09 21:52:00,1.0565,1.0567,1.0565,1.0567,99500000.0
2007-08-09 21:53:00,1.0566,1.0567,1.0565,1.0566,460999999.0
2007-08-09 21:54:00,1.0565,1.0568,1.0565,1.0568,391700006.0
2007-08-09 21:55:00,1.0568,1.0568,1.0566,1.0566,441799998.0
2007-08-09 21:56:00,1.0566,1.0566,1.0565,1.0565,522799995.0
2007-08-09 21:57:00,1.0566,1.0566,1.0562,1.0562,204500000.0
2007-08-09 21:58:00,1.05624,1.05624,1.05594,1.05611,77900000.0
2007-08-09 21:59:00,1.0564,1.0564,1.056,1.0562,724299999.0
2007-08-09 22:00:00,1.0562,1.0564,1.0562,1.0563,279600000.0
2007-08-09 22:01:00,1.0564,1.0566,1.0562,1.0562,511699999.0
2007-08-09 22:02:00,1.0562,1.0566,1.0561,1.0564,1557900006.0
2007-08-09 22:03:00,1.0564,1.0572,1.0564,1.057,575999995.0
2007-08-09 22:04:00,1.0571,1.0574,1.057,1.0573,506700003.0
2007-08-09 22:05:00,1.0573,1.0575,1.0571,1.0574,801500005.0
2007-08-09 22:06:00,1.0574,1.0574,1.05715,1.0573,230499999.0
2007-08-09 22:07:00,1.0574,1.0574,1.0573,1.0573,2800000.0
2007-08-09 22:08:00,1.0571,1.0577,1.057,1.0577,701900001.0
2007-08-09 22:09:00,1.0577,1.0577,1.0575,1.0575,215600000.0
2007-08-09 22:10:00,1.0575,1.0575,1.0575,1.0575,49000000.0
2007-08-09 22:11:00,1.0575,1.0579,1.0574,1.0575,504899998.0
2007-08-09 22:12:00,1.0575,1.0576,1.0573,1.0574,745800000.0
2007-08-09 22:13:00,1.0575,1.0577,1.0575,1.0577,502999999.0
2007-08-09 22:14:00,1.0577,1.058,1.0575,1.0579,1428938944.0
2007-08-09 22:15:00,1.0579,1.0581,1.0576,1.0579,744100002.0
2007-08-09 22:16:00,1.0579,1.0582,1.0579,1.0581,52000000.0
2007-08-09 22:17:00,1.0581,1.0583,1.0581,1.0582,415399998.0
2007-08-09 22:18:00,1.05825,1.0585,1.058,1.0581,640500001.0
2007-08-09 22:19:00,1.05805,1.0581,1.0579,1.0579,236000001.0
2007-08-09 22:20:00,1.0579,1.0581,1.0578,1.0581,787199995.0
2007-08-09 22:21:00,1.0581,1.0584,1.0581,1.0584,310100000.0
2007-08-09 22:22:00,1.0584,1.0585,1.058,1.0581,660999996.0
2007-08-09 22:23:00,1.058,1.0582,1.058,1.0582,609400001.0
2007-08-09 22:24:00,1.0582,1.0582,1.0582,1.0582,500000.0
2007-08-09 22:25:00,1.0581,1.0582,1.0581,1.0581,1551000000.0
2007-08-09 22:26:00,1.0581,1.0581,1.05735,1.0576,1023900015.0
2007-08-09 22:27:00,1.0576,1.058,1.0575,1.0575,242300002.0
2007-08-09 22:28:00,1.0576,1.0576,1.0576,1.0576,20000000.0
2007-08-09 22:29:00,1.0576,1.0576,1.0575,1.0576,1716500000.0
2007-08-09 22:31:00,1.0575,1.0576,1.0575,1.0576,153400000.0
2007-08-09 22:32:00,1.0576,1.058,1.0576,1.058,364200000.0
2007-08-09 22:33:00,1.058,1.058,1.0577,1.058,149100000.0
2007-08-09 22:34:00,1.058,1.058,1.058,1.058,44500000.0
2007-08-09 22:35:00,1.058,1.058,1.058,1.058,228800000.0
2007-08-09 22:36:00,1.058,1.058,1.0578,1.0578,290299998.0
2007-08-09 22:37:00,1.0578,1.0578,1.0575,1.0576,399499996.0
2007-08-09 22:38:00,1.0576,1.0577,1.0576,1.0576,201600000.0
2007-08-09 22:39:00,1.0576,1.0577,1.0575,1.0576,488099999.0
2007-08-09 22:40:00,1.0576,1.0577,1.0576,1.0577,55000000.0
2007-08-09 22:41:00,1.0577,1.0577,1.0576,1.0577,265700001.0
2007-08-09 22:42:00,1.0577,1.0577,1.0577,1.0577,50900000.0
2007-08-09 22:43:00,1.0578,1.0578,1.0578,1.0578,20000000.0
2007-08-09 22:44:00,1.0578,1.058,1.0577,1.0578,290899998.0
2007-08-09 22:45:00,1.0578,1.0578,1.0575,1.0576,892899998.0
2007-08-09 22:46:00,1.0577,1.0578,1.0576,1.0576,118300001.0
2007-08-09 22:47:00,1.0576,1.05765,1.0576,1.05765,214999999.0
2007-08-09 22:48:00,1.0577,1.0579,1.0576,1.0579,613399996.0
2007-08-09 22:49:00,1.0579,1.0581,1.05785,1.0581,92900001.0
2007-08-09 22:50:00,1.0581,1.0581,1.0579,1.058,132900000.0
2007-08-09 22:51:00,1.058,1.0581,1.0579,1.058,150099999.0
2007-08-09 22:52:00,1.058,1.058,1.0579,1.058,141799999.0
2007-08-09 22:53:00,1.05773,1.05788,1.05773,1.05788,181000000.0
2007-08-09 22:54:00,1.0581,1.0582,1.0581,1.0582,190900005.0
2007-08-09 22:55:00,1.0582,1.0582,1.0582,1.0582,29600000.0
2007-08-09 22:56:00,1.0582,1.0582,1.0578,1.0582,142800000.0
2007-08-09 22:57:00,1.05805,1.05805,1.05762,1.05793,142200000.0
2007-08-09 22:58:00,1.0582,1.0582,1.0582,1.0582,7100000.0
2007-08-09 22:59:00,1.0582,1.0582,1.058,1.058,60400000.0
2007-08-09 23:00:00,1.058,1.058,1.0577,1.0577,16300000.0
2007-08-09 23:01:00,1.0578,1.0578,1.0578,1.0578,31800000.0
2007-08-09 23:02:00,1.0578,1.0578,1.0578,1.0578,18299999.0
2007-08-09 23:03:00,1.0578,1.0578,1.0577,1.0578,230700002.0
2007-08-09 23:04:00,1.0578,1.058,1.0578,1.058,107100000.0
2007-08-09 23:05:00,1.0581,1.0582,1.0578,1.0578,193999999.0
2007-08-09 23:06:00,1.0579,1.0579,1.0579,1.0579,19700000.0
2007-08-09 23:07:00,1.0579,1.0579,1.0576,1.0576,115499999.0
2007-08-09 23:08:00,1.0577,1.0577,1.0575,1.0576,154100002.0
2007-08-09 23:09:00,1.0576,1.0576,1.057,1.057,159500000.0
2007-08-09 23:10:00,1.0573,1.0573,1.0573,1.0573,55700000.0
2007-08-09 23:11:00,1.0574,1.0574,1.0574,1.0574,7500000.0
2007-08-09 23:12:00,1.0574,1.058,1.0574,1.0579,460399998.0
2007-08-09 23:13:00,1.0579,1.058,1.0575,1.0575,186300002.0
2007-08-09 23:14:00,1.0575,1.0579,1.0575,1.0577,393400004.0
2007-08-09 23:15:00,1.0577,1.0578,1.0575,1.0578,318700000.0
2007-08-09 23:16:00,1.0578,1.0581,1.0578,1.0581,44000000.0
2007-08-09 23:17:00,1.058,1.058,1.058,1.058,63700000.0
2007-08-09 23:18:00,1.058,1.0581,1.058,1.0581,87700000.0
2007-08-09 23:19:00,1.0581,1.0583,1.058,1.0583,118100003.0
2007-08-09 23:20:00,1.05793,1.05805,1.05785,1.05805,180899998.0
2007-08-09 23:21:00,1.0583,1.0583,1.058,1.058,140400002.0
2007-08-09 23:22:00,1.058,1.058,1.058,1.058,51700000.0
2007-08-09 23:23:00,1.0581,1.0582,1.058,1.058,84700001.0
2007-08-09 23:24:00,1.058,1.0585,1.058,1.0584,467300004.0
2007-08-09 23:25:00,1.05835,1.0585,1.0583,1.0585,75600001.0
2007-08-09 23:26:00,1.0584,1.0584,1.0584,1.0584,59199999.0
2007-08-09 23:27:00,1.0585,1.0585,1.0584,1.0584,37599998.0
2007-08-09 23:28:00,1.0581,1.05815,1.0581,1.05815,83600000.0
2007-08-09 23:29:00,1.0584,1.0584,1.0584,1.0584,65600000.0
2007-08-09 23:30:00,1.05817,1.05817,1.05809,1.05817,14200000.0
2007-08-09 23:31:00,1.0584,1.0584,1.0584,1.0584,44800000.0
2007-08-09 23:32:00,1.05817,1.05817,1.0581,1.0581,3300000.0
2007-08-09 23:33:00,1.0584,1.0584,1.0584,1.0584,40000000.0
2007-08-09 23:34:00,1.0584,1.0584,1.0584,1.0584,24000000.0
2007-08-09 23:35:00,1.05813,1.05818,1.0581,1.05818,171999998.0
2007-08-09 23:36:00,1.05809,1.05814,1.058,1.05802,209400000.0
2007-08-09 23:37:00,1.05812,1.05815,1.05812,1.05815,59600000.0
2007-08-09 23:38:00,1.05812,1.05815,1.05812,1.05812,125499999.0
2007-08-09 23:39:00,1.0584,1.0584,1.0584,1.0584,24800000.0
2007-08-09 23:40:00,1.0584,1.0584,1.0584,1.0584,9600000.0
2007-08-09 23:41:00,1.0584,1.0584,1.0583,1.0584,44000000.0
2007-08-09 23:42:00,1.05801,1.05807,1.05798,1.05807,28299999.0
2007-08-09 23:43:00,1.05812,1.05834,1.0581,1.0581,174500000.0
2007-08-09 23:44:00,1.0584,1.0584,1.0583,1.0583,24799999.0
2007-08-09 23:45:00,1.0582,1.0582,1.05818,1.0582,183400002.0
2007-08-09 23:46:00,1.0583,1.0583,1.0581,1.0581,36000000.0
2007-08-09 23:47:00,1.058,1.058,1.058,1.058,4000000.0
2007-08-09 23:48:00,1.05803,1.05803,1.058,1.058,40700001.0
2007-08-09 23:49:00,1.0581,1.0581,1.0581,1.0581,153600000.0
2007-08-09 23:50:00,1.0581,1.0582,1.058,1.0582,197800001.0
2007-08-09 23:51:00,1.0581,1.0581,1.058,1.058,213600000.0
2007-08-09 23:52:00,1.058,1.058,1.0577,1.0577,219600000.0
2007-08-09 23:53:00,1.0575,1.0575,1.056,1.05725,381599998.0
2007-08-09 23:54:00,1.05696,1.05696,1.05686,1.05686,60699999.0
2007-08-09 23:55:00,1.05717,1.0576,1.0565,1.0574,271400000.0
2007-08-09 23:56:00,1.0576,1.0576,1.0576,1.0576,16000000.0
2007-08-09 23:57:00,1.0569,1.0574,1.0568,1.0573,909800000.0
2007-08-09 23:58:00,1.0573,1.058,1.0573,1.0579,442600001.0
2007-08-09 23:59:00,1.0579,1.058,1.0572,1.0575,60600000.0
2007-08-10 00:00:00,1.0576,1.0576,1.0575,1.0575,84200000.0
2007-08-10 00:01:00,1.0575,1.0575,1.0574,1.0574,473500003.0
2007-08-10 00:02:00,1.0576,1.0577,1.0576,1.0577,20800000.0
2007-08-10 00:03:00,1.0577,1.0577,1.0576,1.0576,113299997.0
2007-08-10 00:04:00,1.0576,1.0576,1.0575,1.0575,43999999.0
2007-08-10 00:05:00,1.0574,1.0574,1.0573,1.0573,12500000.0
2007-08-10 00:06:00,1.05705,1.05731,1.05704,1.05725,58500000.0
2007-08-10 00:07:00,1.0573,1.0574,1.0571,1.0572,161500000.0
2007-08-10 00:08:00,1.057,1.0572,1.0569,1.057,92400000.0
2007-08-10 00:09:00,1.057,1.05728,1.05683,1.05716,607099997.0
2007-08-10 00:10:00,1.0572,1.0572,1.0572,1.0572,8000000.0
2007-08-10 00:11:00,1.0572,1.0572,1.0572,1.0572,8000000.0
2007-08-10 00:12:00,1.0573,1.0573,1.05699,1.05705,145000000.0
2007-08-10 00:13:00,1.05702,1.05702,1.05687,1.05687,212699997.0
2007-08-10 00:14:00,1.05695,1.05706,1.05693,1.057,372999997.0
2007-08-10 00:15:00,1.0572,1.0572,1.0571,1.0571,28000000.0
2007-08-10 00:16:00,1.0571,1.0571,1.0571,1.0571,8000000.0
2007-08-10 00:17:00,1.0571,1.0571,1.057,1.0571,71600000.0
2007-08-10 00:18:00,1.0571,1.0574,1.057,1.057,163200001.0
2007-08-10 00:19:00,1.057,1.057,1.0569,1.0569,85300000.0
2007-08-10 00:20:00,1.057,1.057,1.057,1.057,36000000.0
2007-08-10 00:21:00,1.0567,1.0568,1.05667,1.05675,142499999.0
2007-08-10 00:22:00,1.05675,1.05688,1.05665,1.0568,1072400002.0
2007-08-10 00:23:00,1.05687,1.0569,1.05663,1.0569,687699999.0
2007-08-10 00:24:00,1.05685,1.05685,1.05675,1.05685,565200003.0
2007-08-10 00:25:00,1.05685,1.05697,1.05682,1.05682,418400000.0
2007-08-10 00:26:00,1.0571,1.0571,1.0569,1.0571,72300004.0
2007-08-10 00:27:00,1.0571,1.0571,1.0571,1.0571,500000.0
2007-08-10 00:28:00,1.0571,1.0571,1.0571,1.0571,500000.0
2007-08-10 00:29:00,1.0572,1.0572,1.0572,1.0572,15000000.0
2007-08-10 00:30:00,1.0571,1.0571,1.057,1.057,35900000.0
2007-08-10 00:31:00,1.05697,1.05697,1.05682,1.05682,49600000.0
2007-08-10 00:32:00,1.05695,1.05699,1.05691,1.05692,334100002.0
2007-08-10 00:33:00,1.0572,1.0572,1.0572,1.0572,15000000.0
2007-08-10 00:34:00,1.05673,1.05697,1.05673,1.05697,116000000.0
2007-08-10 00:35:00,1.05688,1.05699,1.05688,1.05693,139199998.0
2007-08-10 00:36:00,1.05688,1.05692,1.05687,1.05687,198399997.0
2007-08-10 00:37:00,1.0572,1.0572,1.0572,1.0572,7500000.0
2007-08-10 00:38:00,1.0568,1.0568,1.0567,1.05675,380599998.0
2007-08-10 00:39:00,1.05675,1.05688,1.0567,1.0568,467299999.0
2007-08-10 00:40:00,1.05689,1.05689,1.05681,1.05681,418599993.0
2007-08-10 00:41:00,1.0572,1.0572,1.0572,1.0572,172500000.0
2007-08-10 00:42:00,1.05665,1.05685,1.05665,1.05685,284800000.0
2007-08-10 00:43:00,1.0572,1.0572,1.0572,1.0572,82500000.0
2007-08-10 00:44:00,1.0572,1.0572,1.0572,1.0572,7500000.0
2007-08-10 00:45:00,1.0572,1.0572,1.0571,1.0571,68400000.0
2007-08-10 00:46:00,1.0572,1.0572,1.0571,1.0571,30500000.0
2007-08-10 00:47:00,1.0571,1.0571,1.0571,1.0571,40000000.0
2007-08-10 00:48:00,1.0571,1.0571,1.0571,1.0571,500000.0
2007-08-10 00:49:00,1.05685,1.05685,1.0568,1.0568,135599999.0
2007-08-10 00:50:00,1.0571,1.05715,1.0571,1.0571,20800000.0
2007-08-10 00:51:00,1.05715,1.05715,1.0571,1.0571,13300000.0
2007-08-10 00:52:00,1.0571,1.0571,1.0571,1.0571,2000000.0
2007-08-10 00:53:00,1.0567,1.05682,1.0567,1.05681,135400000.0
2007-08-10 00:54:00,1.0571,1.0571,1.0571,1.0571,1000000.0
2007-08-10 00:55:00,1.0568,1.0568,1.05678,1.0568,123299995.0
2007-08-10 00:56:00,1.0572,1.0572,1.0571,1.0572,133600000.0
2007-08-10 00:57:00,1.0572,1.0572,1.0572,1.0572,12800000.0
2007-08-10 00:58:00,1.0572,1.0572,1.0572,1.0572,24000000.0
2007-08-10 00:59:00,1.0572,1.0572,1.0571,1.0571,41200000.0
2007-08-10 01:00:00,1.0571,1.0571,1.0571,1.0571,19300000.0
2007-08-10 01:01:00,1.057,1.057,1.057,1.057,19900000.0
2007-08-10 01:02:00,1.05688,1.05688,1.05679,1.05679,1000000.0
2007-08-10 01:03:00,1.057,1.057,1.057,1.057,55100000.0
2007-08-10 01:04:00,1.057,1.057,1.057,1.057,40300000.0
2007-08-10 01:05:00,1.057,1.057,1.0567,1.05685,348699999.0
2007-08-10 01:06:00,1.0567,1.0567,1.05665,1.05665,94800000.0
2007-08-10 01:07:00,1.0569,1.0569,1.0568,1.0568,102400004.0
2007-08-10 01:08:00,1.05652,1.05654,1.05642,1.05654,56800000.0
2007-08-10 01:09:00,1.0569,1.0569,1.0569,1.0569,3500000.0
2007-08-10 01:10:00,1.0569,1.0569,1.0569,1.0569,7000000.0
2007-08-10 01:11:00,1.05661,1.05668,1.05661,1.05668,60800000.0
2007-08-10 01:12:00,1.05668,1.05672,1.05668,1.05672,83100000.0
2007-08-10 01:13:00,1.0569,1.0569,1.0569,1.0569,7000000.0
2007-08-10 01:14:00,1.0569,1.0569,1.0568,1.0569,86899998.0
2007-08-10 01:15:00,1.0569,1.0569,1.0569,1.0569,27500000.0
2007-08-10 01:16:00,1.0569,1.0569,1.0569,1.0569,9300000.0
2007-08-10 01:17:00,1.0569,1.0569,1.0569,1.0569,83000000.0
2007-08-10 01:18:00,1.0569,1.0569,1.0569,1.0569,22700000.0
2007-08-10 01:19:00,1.0569,1.0569,1.0569,1.0569,7700000.0
2007-08-10 01:20:00,1.0569,1.0569,1.0569,1.0569,3500000.0
2007-08-10 01:21:00,1.0569,1.0569,1.0568,1.0568,4500000.0
2007-08-10 01:22:00,1.0568,1.0568,1.0568,1.0568,45700000.0
2007-08-10 01:23:00,1.0569,1.0569,1.0569,1.0569,7500000.0
2007-08-10 01:24:00,1.0569,1.0569,1.0569,1.0569,7500000.0
2007-08-10 01:25:00,1.0568,1.0569,1.0568,1.0568,19000000.0
2007-08-10 01:26:00,1.0568,1.0568,1.0568,1.0568,50000000.0
2007-08-10 01:27:00,1.0565,1.05659,1.05647,1.05647,12800000.0
2007-08-10 01:28:00,1.0568,1.0569,1.0568,1.0568,237600000.0
2007-08-10 01:29:00,1.0568,1.0568,1.0568,1.0568,112400000.0
2007-08-10 01:30:00,1.0568,1.0568,1.0568,1.0568,64100000.0
2007-08-10 01:31:00,1.0568,1.0572,1.0567,1.0572,921399998.0
2007-08-10 01:32:00,1.0572,1.0572,1.0571,1.0572,363600000.0
2007-08-10 01:33:00,1.0573,1.0573,1.0573,1.0573,5400000.0
2007-08-10 01:34:00,1.0573,1.0573,1.0572,1.0572,33300000.0
2007-08-10 01:35:00,1.05709,1.05712,1.05703,1.05703,15600000.0
2007-08-10 01:36:00,1.05695,1.057,1.05695,1.057,18400000.0
2007-08-10 01:37:00,1.057,1.057,1.057,1.057,10100000.0
2007-08-10 01:38:00,1.0573,1.0573,1.0573,1.0573,27800000.0
2007-08-10 01:39:00,1.05708,1.05708,1.05689,1.05702,146399995.0
2007-08-10 01:40:00,1.0573,1.0573,1.0573,1.0573,10800000.0
2007-08-10 01:41:00,1.0573,1.0573,1.0573,1.0573,10800000.0
2007-08-10 01:42:00,1.0573,1.0573,1.0573,1.0573,7000000.0
2007-08-10 01:43:00,1.05708,1.05716,1.05695,1.05711,314000000.0
2007-08-10 01:44:00,1.0573,1.0575,1.05725,1.0575,328199999.0
2007-08-10 01:45:00,1.0575,1.0578,1.0575,1.0578,291199998.0
2007-08-10 01:46:00,1.0578,1.0579,1.0578,1.0579,75199997.0
2007-08-10 01:47:00,1.0578,1.0583,1.0578,1.0582,681499990.0
2007-08-10 01:48:00,1.0582,1.0582,1.0579,1.058,226500000.0
2007-08-10 01:49:00,1.058,1.058,1.058,1.058,1200000.0
2007-08-10 01:50:00,1.058,1.0581,1.058,1.0581,21200000.0
2007-08-10 01:51:00,1.0581,1.0581,1.0579,1.058,161899998.0
2007-08-10 01:52:00,1.058,1.058,1.058,1.058,39500000.0
2007-08-10 01:53:00,1.058,1.058,1.0577,1.0577,104100000.0
2007-08-10 01:54:00,1.0577,1.0579,1.0574,1.0576,475500001.0
2007-08-10 01:55:00,1.0576,1.0576,1.0575,1.0575,5800000.0
2007-08-10 01:56:00,1.0576,1.0576,1.0576,1.0576,5500000.0
2007-08-10 01:57:00,1.0576,1.0577,1.0573,1.0575,205999999.0
2007-08-10 01:58:00,1.05755,1.0577,1.0575,1.0577,73300000.0
2007-08-10 01:59:00,1.0577,1.0577,1.0577,1.0577,13700000.0
2007-08-10 02:00:00,1.0577,1.0577,1.05755,1.05755,94000000.0
2007-08-10 02:01:00,1.05755,1.05755,1.0575,1.0575,58200001.0
2007-08-10 02:02:00,1.0575,1.0577,1.0575,1.0577,149399999.0
2007-08-10 02:03:00,1.0577,1.0577,1.0577,1.0577,4800000.0
2007-08-10 02:04:00,1.0577,1.0577,1.05765,1.05765,88800000.0
2007-08-10 02:05:00,1.0576,1.0585,1.0576,1.0581,1586800000.0
2007-08-10 02:06:00,1.0581,1.0582,1.05795,1.0582,593300010.0
2007-08-10 02:07:00,1.0582,1.0583,1.0581,1.0583,109900000.0
2007-08-10 02:08:00,1.0583,1.0584,1.0582,1.0582,311499999.0
2007-08-10 02:09:00,1.0582,1.0583,1.0582,1.0583,325700000.0
2007-08-10 02:10:00,1.0583,1.0583,1.0583,1.0583,8000000.0
2007-08-10 02:11:00,1.0583,1.0584,1.05825,1.0583,142600001.0
2007-08-10 02:12:00,1.0583,1.0583,1.0582,1.0582,265900000.0
2007-08-10 02:13:00,1.0582,1.0583,1.05815,1.0582,202000000.0
2007-08-10 02:14:00,1.0582,1.0583,1.0581,1.0583,751700001.0
2007-08-10 02:15:00,1.0583,1.0583,1.0578,1.05795,2002399997.0
2007-08-10 02:16:00,1.058,1.058,1.0577,1.0577,574100001.0
2007-08-10 02:17:00,1.0577,1.058,1.0577,1.058,346199997.0
2007-08-10 02:18:00,1.05795,1.0582,1.0579,1.0582,116400000.0
2007-08-10 02:19:00,1.0582,1.0584,1.0581,1.0584,785600004.0
2007-08-10 02:20:00,1.0584,1.0584,1.0582,1.0583,323600000.0
2007-08-10 02:21:00,1.0583,1.0583,1.05825,1.0583,43100000.0
2007-08-10 02:22:00,1.0583,1.0583,1.0583,1.0583,32100000.0
2007-08-10 02:23:00,1.0583,1.0583,1.05815,1.05815,235600000.0
2007-08-10 02:24:00,1.05815,1.0583,1.0581,1.0583,243900000.0
2007-08-10 02:25:00,1.0583,1.0583,1.0582,1.0582,110900000.0
2007-08-10 02:26:00,1.0582,1.0583,1.0582,1.0583,88500002.0
2007-08-10 02:27:00,1.0583,1.0584,1.0583,1.0583,83200000.0
2007-08-10 02:28:00,1.0583,1.0583,1.0581,1.05825,149100000.0
2007-08-10 02:29:00,1.0583,1.0583,1.0582,1.0583,61100000.0
2007-08-10 02:30:00,1.0583,1.0583,1.0583,1.0583,96000000.0
2007-08-10 02:31:00,1.0583,1.0583,1.0581,1.05815,409200000.0
2007-08-10 02:32:00,1.0581,1.0582,1.0581,1.0582,216799999.0
2007-08-10 02:33:00,1.0582,1.0582,1.0582,1.0582,3200000.0
2007-08-10 02:34:00,1.0582,1.0582,1.0581,1.0581,346099999.0
2007-08-10 02:35:00,1.0581,1.0581,1.0581,1.0581,80000000.0
2007-08-10 02:36:00,1.0581,1.0581,1.0581,1.0581,54400000.0
2007-08-10 02:37:00,1.0581,1.0581,1.0581,1.0581,239999997.0
2007-08-10 02:38:00,1.0581,1.0583,1.0581,1.0582,210799996.0
2007-08-10 02:39:00,1.0582,1.0582,1.0582,1.0582,44000000.0
2007-08-10 02:40:00,1.0582,1.0582,1.05815,1.0582,54400000.0
2007-08-10 02:41:00,1.0582,1.0582,1.0582,1.0582,3200000.0
2007-08-10 02:42:00,1.0582,1.05825,1.0582,1.0582,107600004.0
2007-08-10 02:43:00,1.0582,1.0582,1.0581,1.0582,267899998.0
2007-08-10 02:44:00,1.0581,1.0583,1.0581,1.0583,148400002.0
2007-08-10 02:45:00,1.0583,1.0583,1.0583,1.0583,240000000.0
2007-08-10 02:46:00,1.0583,1.0583,1.0583,1.0583,109600000.0
2007-08-10 02:47:00,1.0583,1.0583,1.0583,1.0583,325599996.0
2007-08-10 02:48:00,1.0583,1.0583,1.0583,1.0583,128499995.0
2007-08-10 02:49:00,1.0583,1.0583,1.0582,1.0583,164400000.0
2007-08-10 02:50:00,1.0583,1.0583,1.0581,1.0582,1004399998.0
2007-08-10 02:51:00,1.0582,1.0582,1.0581,1.0582,1031600035.0
2007-08-10 02:52:00,1.0582,1.0582,1.0582,1.0582,1420500041.0
2007-08-10 02:53:00,1.0582,1.0583,1.0582,1.0583,1163000003.0
2007-08-10 02:54:00,1.0583,1.0583,1.0582,1.0582,1265599994.0
2007-08-10 02:55:00,1.0582,1.0582,1.0582,1.0582,63000000.0
2007-08-10 02:56:00,1.0582,1.0583,1.0582,1.0583,392500007.0
2007-08-10 02:57:00,1.0583,1.0583,1.0582,1.0583,1084799979.0
2007-08-10 02:58:00,1.0582,1.0584,1.0582,1.0583,1408699999.0
2007-08-10 02:59:00,1.0583,1.0583,1.0582,1.0583,1527999974.0
2007-08-10 03:00:00,1.0584,1.0584,1.0583,1.0583,1152200017.0
2007-08-10 03:01:00,1.0582,1.0583,1.0582,1.0582,1152200017.0
2007-08-10 03:02:00,1.0583,1.0584,1.0582,1.0582,1152200017.0
2007-08-10 03:03:00,1.0582,1.0582,1.0578,1.0578,1236600023.0
2007-08-10 03:04:00,1.0578,1.0579,1.0578,1.0578,338099999.0
2007-08-10 03:05:00,1.0578,1.058,1.0577,1.0579,822400001.0
2007-08-10 03:06:00,1.0579,1.058,1.0578,1.0579,1761100004.0
2007-08-10 03:07:00,1.0578,1.0579,1.0577,1.0578,1100700001.0
2007-08-10 03:08:00,1.0578,1.0578,1.0578,1.0578,25500000.0
2007-08-10 03:09:00,1.0578,1.0579,1.05775,1.0578,358400000.0
2007-08-10 03:10:00,1.0578,1.0578,1.0578,1.0578,3200000.0
2007-08-10 03:11:00,1.0578,1.0578,1.0577,1.0577,39700001.0
2007-08-10 03:12:00,1.0578,1.0578,1.0577,1.0578,72600000.0
2007-08-10 03:13:00,1.0578,1.0578,1.0578,1.0578,7200000.0
2007-08-10 03:14:00,1.0578,1.0579,1.0576,1.0576,304099998.0
2007-08-10 03:15:00,1.0576,1.0577,1.0573,1.0574,88600000.0
2007-08-10 03:16:00,1.0574,1.0575,1.0574,1.0575,224799998.0
2007-08-10 03:17:00,1.0575,1.0575,1.0575,1.0575,306400000.0
2007-08-10 03:18:00,1.0576,1.0576,1.0576,1.0576,31000000.0
2007-08-10 03:19:00,1.0576,1.0576,1.0576,1.0576,39000000.0
2007-08-10 03:20:00,1.0576,1.0576,1.0576,1.0576,54600000.0
2007-08-10 03:21:00,1.0576,1.0579,1.0576,1.0579,584499993.0
2007-08-10 03:22:00,1.0579,1.0582,1.0577,1.0582,1071600008.0
2007-08-10 03:23:00,1.0582,1.0584,1.0582,1.0584,356999995.0
2007-08-10 03:24:00,1.0584,1.0585,1.0584,1.05845,240299993.0
2007-08-10 03:25:00,1.0585,1.0587,1.0585,1.0587,548200006.0
2007-08-10 03:26:00,1.0587,1.0587,1.0586,1.0586,431800007.0
2007-08-10 03:27:00,1.0586,1.0587,1.0586,1.0587,465500002.0
2007-08-10 03:28:00,1.0587,1.0587,1.0587,1.0587,36400000.0
2007-08-10 03:29:00,1.0587,1.0587,1.0586,1.05865,495700004.0
2007-08-10 03:30:00,1.0587,1.0587,1.0586,1.0587,95800000.0
2007-08-10 03:31:00,1.0587,1.0587,1.05865,1.05865,57000000.0
2007-08-10 03:32:00,1.05865,1.0587,1.0586,1.0587,326000005.0
2007-08-10 03:33:00,1.0587,1.0587,1.0587,1.0587,76000000.0
2007-08-10 03:34:00,1.0587,1.0587,1.0586,1.0586,108200000.0
2007-08-10 03:35:00,1.0586,1.0587,1.0586,1.0587,107200000.0
2007-08-10 03:36:00,1.0587,1.0588,1.0587,1.0588,112699998.0
2007-08-10 03:37:00,1.0588,1.0589,1.0586,1.05875,310100001.0
2007-08-10 03:38:00,1.0588,1.0588,1.0587,1.0587,80300000.0
2007-08-10 03:39:00,1.0587,1.0587,1.0585,1.0586,220200001.0
2007-08-10 03:40:00,1.0585,1.0587,1.0585,1.0587,271599998.0
2007-08-10 03:41:00,1.0586,1.0586,1.0586,1.0586,44600001.0
2007-08-10 03:42:00,1.0586,1.0587,1.0586,1.0587,195899996.0
2007-08-10 03:43:00,1.0587,1.0587,1.0585,1.0585,96800000.0
2007-08-10 03:44:00,1.0585,1.0585,1.0583,1.0584,223099998.0
2007-08-10 03:45:00,1.0585,1.0585,1.0585,1.0585,83900000.0
2007-08-10 03:46:00,1.0585,1.0585,1.0585,1.0585,4800000.0
2007-08-10 03:47:00,1.0585,1.0585,1.0582,1.0582,387499995.0
2007-08-10 03:48:00,1.0582,1.0582,1.0582,1.0582,96400000.0
2007-08-10 03:49:00,1.0582,1.0584,1.0581,1.0584,178600004.0
2007-08-10 03:50:00,1.0584,1.0584,1.0584,1.0584,9600000.0
2007-08-10 03:51:00,1.0584,1.0584,1.0584,1.0584,3200000.0
2007-08-10 03:52:00,1.0582,1.0582,1.0582,1.0582,108800001.0
2007-08-10 03:53:00,1.0582,1.0582,1.0581,1.0581,127500000.0
2007-08-10 03:54:00,1.0581,1.0582,1.0581,1.0582,208600000.0
2007-08-10 03:55:00,1.0582,1.0583,1.0582,1.0583,195999999.0
2007-08-10 03:56:00,1.0583,1.0585,1.0583,1.0585,69800000.0
2007-08-10 03:57:00,1.0585,1.0586,1.0585,1.0586,46500000.0
2007-08-10 03:58:00,1.0586,1.0586,1.0586,1.0586,159000002.0
2007-08-10 03:59:00,1.0586,1.0589,1.0586,1.0589,632299997.0
2007-08-10 04:00:00,1.0587,1.0588,1.0586,1.0587,242899999.0
2007-08-10 04:01:00,1.0587,1.0588,1.05865,1.05865,224400000.0
2007-08-10 04:02:00,1.05865,1.05865,1.05865,1.05865,420000000.0
2007-08-10 04:03:00,1.0587,1.0587,1.0585,1.05855,894000000.0
2007-08-10 04:04:00,1.05855,1.0586,1.0585,1.0586,1723899970.0
2007-08-10 04:05:00,1.0585,1.0586,1.0585,1.0586,1706000034.0
2007-08-10 04:06:00,1.0586,1.0586,1.0585,1.0586,1706000034.0
2007-08-10 04:07:00,1.0586,1.0586,1.0586,1.0586,916800008.0
2007-08-10 04:08:00,1.0586,1.0588,1.0586,1.0587,329699998.0
2007-08-10 04:09:00,1.0588,1.0588,1.0587,1.05875,278199998.0
2007-08-10 04:10:00,1.05875,1.0588,1.05875,1.0588,34100000.0
2007-08-10 04:11:00,1.0588,1.0588,1.05875,1.0588,47100000.0
2007-08-10 04:12:00,1.0588,1.0588,1.0585,1.0586,476300001.0
2007-08-10 04:13:00,1.0586,1.05865,1.0585,1.0585,487099999.0
2007-08-10 04:14:00,1.0584,1.0585,1.0584,1.0585,300000000.0
2007-08-10 04:15:00,1.0584,1.0585,1.0583,1.0585,300000000.0
2007-08-10 04:16:00,1.05845,1.05845,1.05845,1.05845,300000000.0
2007-08-10 04:17:00,1.0585,1.0585,1.0585,1.0585,1740199992.0
2007-08-10 04:18:00,1.0584,1.0585,1.0584,1.0584,1740199992.0
2007-08-10 04:19:00,1.0585,1.0586,1.0584,1.0585,1740199992.0
2007-08-10 04:20:00,1.0585,1.0585,1.05845,1.0585,1968300000.0
2007-08-10 04:21:00,1.0585,1.0586,1.05845,1.0586,1072000000.0
2007-08-10 04:22:00,1.0586,1.0586,1.05845,1.05845,194499998.0
2007-08-10 04:23:00,1.05845,1.0585,1.05845,1.0585,38000000.0
2007-08-10 04:24:00,1.0585,1.0585,1.0582,1.05845,622600010.0
2007-08-10 04:25:00,1.0585,1.0585,1.0584,1.0585,557500001.0
2007-08-10 04:26:00,1.0584,1.0585,1.0584,1.0585,373900000.0
2007-08-10 04:27:00,1.0585,1.0585,1.0584,1.0584,779000000.0
2007-08-10 04:28:00,1.0585,1.0585,1.0584,1.0585,1535700000.0
2007-08-10 04:29:00,1.0585,1.0585,1.0585,1.0585,855700000.0
2007-08-10 04:30:00,1.0585,1.0585,1.0585,1.0585,1143800000.0
2007-08-10 04:31:00,1.0585,1.0585,1.0584,1.0584,727200000.0
2007-08-10 04:32:00,1.0585,1.0585,1.0584,1.0585,173300000.0
2007-08-10 04:33:00,1.0585,1.0585,1.0585,1.0585,815100000.0
2007-08-10 04:34:00,1.0585,1.0585,1.05835,1.0584,872500000.0
2007-08-10 04:35:00,1.0584,1.0585,1.0584,1.0585,458700000.0
2007-08-10 04:36:00,1.0585,1.0585,1.0585,1.0585,786900000.0
2007-08-10 04:37:00,1.0585,1.0585,1.05845,1.0585,1078200000.0
2007-08-10 04:38:00,1.0585,1.0585,1.0583,1.0583,1201900000.0
2007-08-10 04:39:00,1.0583,1.0585,1.0583,1.0584,131000000.0
2007-08-10 04:40:00,1.0585,1.0585,1.05835,1.05835,245400001.0
2007-08-10 04:41:00,1.0582,1.0582,1.058,1.0581,401900001.0
2007-08-10 04:42:00,1.0581,1.05815,1.058,1.0581,390400000.0
2007-08-10 04:43:00,1.0581,1.0581,1.058,1.05805,510299995.0
2007-08-10 04:44:00,1.05805,1.0581,1.058,1.058,439399999.0
2007-08-10 04:45:00,1.058,1.058,1.0574,1.0577,800399998.0
2007-08-10 04:46:00,1.0577,1.0577,1.0576,1.0577,628599990.0
2007-08-10 04:47:00,1.0577,1.0577,1.0577,1.0577,9800000.0
2007-08-10 04:48:00,1.0577,1.0577,1.0577,1.0577,56700000.0
2007-08-10 04:49:00,1.0577,1.0578,1.0577,1.0578,146599997.0
2007-08-10 04:50:00,1.0579,1.0579,1.0579,1.0579,366000004.0
2007-08-10 04:51:00,1.0579,1.058,1.0579,1.058,385199998.0
2007-08-10 04:52:00,1.058,1.05805,1.058,1.058,80799998.0
2007-08-10 04:53:00,1.05752,1.05758,1.05752,1.05758,19099999.0
2007-08-10 04:54:00,1.05771,1.05782,1.05743,1.05782,145500000.0
2007-08-10 04:55:00,1.058,1.05805,1.058,1.05805,107100003.0
2007-08-10 04:56:00,1.05771,1.05786,1.05771,1.0578,100800000.0
2007-08-10 04:57:00,1.0579,1.0579,1.05743,1.05743,39500000.0
2007-08-10 04:58:00,1.0582,1.0584,1.0582,1.0582,316499995.0
2007-08-10 04:59:00,1.0582,1.0584,1.0582,1.0584,127799998.0
2007-08-10 05:00:00,1.0584,1.0584,1.0584,1.0584,1500000.0
2007-08-10 05:01:00,1.0585,1.0585,1.0585,1.0585,8000000.0
2007-08-10 05:02:00,1.0585,1.0585,1.0585,1.0585,6400000.0
2007-08-10 05:03:00,1.0585,1.0586,1.0584,1.0586,224299996.0
2007-08-10 05:04:00,1.0587,1.0587,1.0586,1.0586,91500002.0
2007-08-10 05:05:00,1.0586,1.0586,1.0584,1.0584,60900000.0
2007-08-10 05:06:00,1.0584,1.0584,1.0583,1.0583,67800000.0
2007-08-10 05:07:00,1.05835,1.05835,1.05835,1.05835,20000000.0
2007-08-10 05:08:00,1.05835,1.0584,1.05835,1.0584,89400000.0
2007-08-10 05:09:00,1.0584,1.0584,1.0583,1.0583,198300007.0
2007-08-10 05:10:00,1.0583,1.0584,1.0583,1.0584,246799997.0
2007-08-10 05:11:00,1.0584,1.0584,1.0584,1.0584,1400000.0
2007-08-10 05:12:00,1.05835,1.05835,1.05835,1.05835,20000000.0
2007-08-10 05:13:00,1.05835,1.05835,1.05825,1.05835,158599999.0
2007-08-10 05:14:00,1.05835,1.05835,1.05835,1.05835,4000000.0
2007-08-10 05:15:00,1.0585,1.0585,1.05835,1.05835,94000000.0
2007-08-10 05:16:00,1.0584,1.0585,1.0583,1.05835,131400000.0
2007-08-10 05:17:00,1.05835,1.05835,1.0583,1.0583,143399996.0
2007-08-10 05:18:00,1.0583,1.0583,1.05825,1.05825,85199998.0
2007-08-10 05:19:00,1.05825,1.0584,1.0582,1.05825,171699998.0
2007-08-10 05:20:00,1.0583,1.0583,1.0583,1.0583,71500000.0
2007-08-10 05:21:00,1.0583,1.0583,1.05825,1.05825,180299998.0
2007-08-10 05:22:00,1.05825,1.0583,1.0582,1.05825,163000004.0
2007-08-10 05:23:00,1.05825,1.05825,1.05825,1.05825,16000000.0
2007-08-10 05:24:00,1.05825,1.05825,1.05825,1.05825,12000000.0
2007-08-10 05:25:00,1.058,1.05805,1.058,1.058,152399999.0
2007-08-10 05:26:00,1.058,1.05824,1.05796,1.05818,563699999.0
2007-08-10 05:27:00,1.05805,1.0581,1.05795,1.058,272600000.0
2007-08-10 05:28:00,1.058,1.05805,1.058,1.05805,111499999.0
2007-08-10 05:29:00,1.05825,1.0583,1.0581,1.05825,298499994.0
2007-08-10 05:30:00,1.05803,1.05803,1.05777,1.05778,19000000.0
2007-08-10 05:31:00,1.05797,1.05801,1.05783,1.05783,16500000.0
2007-08-10 05:32:00,1.05791,1.05806,1.05786,1.05802,196000000.0
2007-08-10 05:33:00,1.0583,1.0584,1.0583,1.0584,210399995.0
2007-08-10 05:34:00,1.05817,1.05826,1.05812,1.05818,258200002.0
2007-08-10 05:35:00,1.0582,1.05835,1.05815,1.05815,537800003.0
2007-08-10 05:36:00,1.05796,1.05824,1.05796,1.05824,177999999.0
2007-08-10 05:37:00,1.05823,1.05842,1.05819,1.05839,396700000.0
2007-08-10 05:38:00,1.05815,1.05823,1.05798,1.05798,709100014.0
2007-08-10 05:39:00,1.05817,1.05827,1.05794,1.05827,183700000.0
2007-08-10 05:40:00,1.0584,1.0585,1.0584,1.0585,43100000.0
2007-08-10 05:41:00,1.0585,1.0587,1.0585,1.05865,111800001.0
2007-08-10 05:42:00,1.05865,1.0588,1.0584,1.0584,319600000.0
2007-08-10 05:43:00,1.0584,1.0585,1.0584,1.0584,160100000.0
2007-08-10 05:44:00,1.0584,1.0584,1.0584,1.0584,6100000.0
2007-08-10 05:45:00,1.0584,1.0584,1.0584,1.0584,10400000.0
2007-08-10 05:46:00,1.0584,1.0584,1.0584,1.0584,6600000.0
2007-08-10 05:47:00,1.0584,1.0585,1.0584,1.0585,120000000.0
2007-08-10 05:48:00,1.0585,1.0585,1.0585,1.0585,13900000.0
2007-08-10 05:49:00,1.0585,1.0585,1.0585,1.0585,1000000.0
2007-08-10 05:50:00,1.05819,1.05819,1.05794,1.05819,233699993.0
2007-08-10 05:51:00,1.0585,1.0585,1.0584,1.0584,137100000.0
2007-08-10 05:52:00,1.0584,1.0584,1.0583,1.0584,103100000.0
2007-08-10 05:53:00,1.0584,1.0584,1.0584,1.0584,109600000.0
2007-08-10 05:54:00,1.0584,1.0584,1.0584,1.0584,129200000.0
2007-08-10 05:55:00,1.0584,1.0584,1.0584,1.0584,104800000.0
2007-08-10 05:56:00,1.0584,1.0584,1.0583,1.0584,147600000.0
2007-08-10 05:57:00,1.0584,1.0584,1.0584,1.0584,5300000.0
2007-08-10 05:58:00,1.0584,1.0584,1.0584,1.0584,5800000.0
2007-08-10 05:59:00,1.0584,1.0584,1.05835,1.05835,168000001.0
2007-08-10 06:00:00,1.0584,1.0584,1.05835,1.0584,28800000.0
2007-08-10 06:01:00,1.0584,1.0584,1.0584,1.0584,1000000.0
2007-08-10 06:02:00,1.0584,1.0584,1.0584,1.0584,9900000.0
2007-08-10 06:03:00,1.0584,1.0584,1.0583,1.0583,17400000.0
2007-08-10 06:04:00,1.05813,1.05827,1.05807,1.05825,1339200019.0
2007-08-10 06:05:00,1.05825,1.05825,1.05815,1.05825,1383000016.0
2007-08-10 06:06:00,1.0584,1.0584,1.0584,1.0584,11700000.0
2007-08-10 06:07:00,1.0584,1.0584,1.0584,1.0584,11200000.0
2007-08-10 06:08:00,1.0584,1.0584,1.0584,1.0584,46800000.0
2007-08-10 06:09:00,1.0585,1.0585,1.0584,1.0584,42000000.0
2007-08-10 06:10:00,1.0585,1.0585,1.0585,1.0585,14400000.0
2007-08-10 06:11:00,1.0585,1.0585,1.0585,1.0585,12000000.0
2007-08-10 06:12:00,1.0585,1.0585,1.0584,1.0584,65400000.0
2007-08-10 06:13:00,1.05845,1.0585,1.0584,1.0585,159100000.0
2007-08-10 06:14:00,1.0585,1.0585,1.0584,1.0584,84400000.0
2007-08-10 06:15:00,1.05819,1.05836,1.05814,1.05815,937400002.0
2007-08-10 06:16:00,1.05821,1.05837,1.05797,1.05826,1165599998.0
2007-08-10 06:17:00,1.05826,1.05829,1.05805,1.05826,1615300016.0
2007-08-10 06:18:00,1.05845,1.0585,1.05845,1.0585,10400000.0
2007-08-10 06:19:00,1.0585,1.05875,1.0585,1.05875,452799998.0
2007-08-10 06:20:00,1.05875,1.05875,1.0585,1.0586,283900000.0
2007-08-10 06:21:00,1.0586,1.0586,1.0586,1.0586,26400000.0
2007-08-10 06:22:00,1.05855,1.05855,1.0584,1.05848,855600005.0
2007-08-10 06:23:00,1.0586,1.0587,1.0586,1.0586,65600000.0
2007-08-10 06:24:00,1.0586,1.0586,1.0586,1.0586,24800000.0
2007-08-10 06:25:00,1.0586,1.0587,1.0586,1.0587,127200000.0
2007-08-10 06:26:00,1.0587,1.0588,1.0587,1.0588,414900000.0
2007-08-10 06:27:00,1.05875,1.0588,1.0587,1.0588,197200001.0
2007-08-10 06:28:00,1.0588,1.0588,1.0587,1.0588,170000000.0
2007-08-10 06:29:00,1.0588,1.0589,1.0586,1.0589,252900001.0
2007-08-10 06:30:00,1.0589,1.0589,1.05875,1.0588,30100000.0
2007-08-10 06:31:00,1.0588,1.0588,1.0588,1.0588,79600000.0
2007-08-10 06:32:00,1.0589,1.0589,1.0588,1.0588,113000000.0
2007-08-10 06:33:00,1.0589,1.0589,1.0589,1.0589,7200000.0
2007-08-10 06:34:00,1.0589,1.0589,1.0589,1.0589,9600000.0
2007-08-10 06:35:00,1.0589,1.0589,1.0589,1.0589,9600000.0
2007-08-10 06:36:00,1.0589,1.0591,1.0589,1.0589,132400000.0
2007-08-10 06:37:00,1.0589,1.0591,1.0589,1.0591,205900000.0
2007-08-10 06:38:00,1.0591,1.0592,1.0591,1.0591,114000000.0
2007-08-10 06:39:00,1.0591,1.0594,1.0591,1.0594,181800000.0
2007-08-10 06:40:00,1.0594,1.0596,1.0594,1.0596,191299998.0
2007-08-10 06:41:00,1.0596,1.0603,1.0596,1.0603,880999998.0
2007-08-10 06:42:00,1.0602,1.0605,1.0601,1.0605,681500007.0
2007-08-10 06:43:00,1.0605,1.0605,1.06045,1.0605,28300000.0
2007-08-10 06:44:00,1.0605,1.0605,1.0605,1.0605,68599999.0
2007-08-10 06:45:00,1.0605,1.0605,1.0603,1.0603,107500000.0
2007-08-10 06:46:00,1.0603,1.0604,1.0601,1.06025,418299998.0
2007-08-10 06:47:00,1.0603,1.0604,1.05995,1.0601,212299998.0
2007-08-10 06:48:00,1.0601,1.06015,1.06005,1.06015,178300004.0
2007-08-10 06:49:00,1.06015,1.06015,1.0599,1.0601,368200003.0
2007-08-10 06:50:00,1.0602,1.0603,1.06,1.0603,433599999.0
2007-08-10 06:51:00,1.06009,1.06018,1.05985,1.06007,715800001.0
2007-08-10 06:52:00,1.0603,1.0606,1.0603,1.06035,384499995.0
2007-08-10 06:53:00,1.06035,1.06055,1.06035,1.06055,180700001.0
2007-08-10 06:54:00,1.0605,1.0605,1.0602,1.0604,141600001.0
2007-08-10 06:55:00,1.0605,1.0605,1.0604,1.0604,209599997.0
2007-08-10 06:56:00,1.0604,1.0604,1.05995,1.0602,312600005.0
2007-08-10 06:57:00,1.0602,1.0605,1.0602,1.0605,279400002.0
2007-08-10 06:58:00,1.0605,1.0606,1.0603,1.0603,287199998.0
2007-08-10 06:59:00,1.0603,1.0604,1.0603,1.0604,157500000.0
2007-08-10 07:00:00,1.0604,1.0606,1.0603,1.0606,306199997.0
2007-08-10 07:01:00,1.0606,1.0606,1.0602,1.0602,328000000.0
2007-08-10 07:02:00,1.0602,1.0603,1.06,1.0603,452300004.0
2007-08-10 07:03:00,1.0603,1.0603,1.0602,1.0603,385199999.0
2007-08-10 07:04:00,1.0604,1.0604,1.0602,1.0603,412399999.0
2007-08-10 07:05:00,1.0603,1.0604,1.0602,1.0603,772500010.0
2007-08-10 07:06:00,1.0603,1.0603,1.0603,1.0603,108000004.0
2007-08-10 07:07:00,1.0603,1.0603,1.0603,1.0603,116000005.0
2007-08-10 07:08:00,1.0603,1.0603,1.0603,1.0603,156800005.0
2007-08-10 07:09:00,1.0603,1.0603,1.06015,1.06015,593600003.0
2007-08-10 07:10:00,1.06015,1.0602,1.06015,1.0602,70400001.0
2007-08-10 07:11:00,1.0602,1.0602,1.0602,1.0602,146400000.0
2007-08-10 07:12:00,1.0602,1.0602,1.06,1.06,336699998.0
2007-08-10 07:13:00,1.06,1.0601,1.06,1.0601,133800000.0
2007-08-10 07:14:00,1.0601,1.0602,1.0601,1.0601,128400000.0
2007-08-10 07:15:00,1.0601,1.0602,1.0601,1.0602,176900000.0
2007-08-10 07:16:00,1.0602,1.0602,1.06015,1.06015,184000000.0
2007-08-10 07:17:00,1.0602,1.0603,1.0602,1.0603,452599995.0
2007-08-10 07:18:00,1.0603,1.0604,1.0602,1.0603,414500001.0
2007-08-10 07:19:00,1.0603,1.0603,1.0602,1.0602,357200000.0
2007-08-10 07:20:00,1.0602,1.0603,1.0602,1.0602,97500001.0
2007-08-10 07:21:00,1.06025,1.0603,1.06025,1.0603,81300002.0
2007-08-10 07:22:00,1.0603,1.0603,1.0603,1.0603,122500000.0
2007-08-10 07:23:00,1.0603,1.0603,1.0603,1.0603,166800000.0
2007-08-10 07:24:00,1.0603,1.0604,1.0603,1.0604,162100000.0
2007-08-10 07:25:00,1.06035,1.0604,1.06035,1.0604,24900000.0
2007-08-10 07:26:00,1.0604,1.0604,1.0603,1.0603,234200001.0
2007-08-10 07:27:00,1.0603,1.0603,1.0602,1.0602,250500000.0
2007-08-10 07:28:00,1.0602,1.0603,1.0602,1.0603,196999998.0
2007-08-10 07:29:00,1.0603,1.0603,1.0603,1.0603,209799999.0
2007-08-10 07:30:00,1.0603,1.0604,1.0603,1.0604,433299994.0
2007-08-10 07:31:00,1.0605,1.0607,1.0604,1.0607,585199997.0
2007-08-10 07:32:00,1.0607,1.0607,1.0606,1.0607,767199996.0
2007-08-10 07:33:00,1.0607,1.0608,1.0606,1.0607,279099998.0
2007-08-10 07:34:00,1.0607,1.0608,1.06065,1.0608,384999990.0
2007-08-10 07:35:00,1.0607,1.0609,1.0607,1.06075,295900006.0
2007-08-10 07:36:00,1.0608,1.061,1.0608,1.0609,277500001.0
2007-08-10 07:37:00,1.0609,1.061,1.06085,1.061,416700000.0
2007-08-10 07:38:00,1.0611,1.0612,1.0611,1.0611,198599999.0
2007-08-10 07:39:00,1.0611,1.0613,1.0611,1.0612,250199997.0
2007-08-10 07:40:00,1.0612,1.0612,1.0611,1.0612,458500001.0
2007-08-10 07:41:00,1.0612,1.0612,1.0611,1.0612,438899995.0
2007-08-10 07:42:00,1.0612,1.0613,1.0611,1.0613,174600002.0
2007-08-10 07:43:00,1.0613,1.0617,1.0613,1.0617,550400000.0
2007-08-10 07:44:00,1.0617,1.0617,1.0615,1.06155,1048600006.0
2007-08-10 07:45:00,1.06155,1.0616,1.06155,1.06155,299200006.0
2007-08-10 07:46:00,1.0616,1.0617,1.0615,1.0616,893099998.0
2007-08-10 07:47:00,1.0616,1.0616,1.0615,1.0616,226599997.0
2007-08-10 07:48:00,1.0616,1.0616,1.0612,1.0613,311299999.0
2007-08-10 07:49:00,1.0613,1.0615,1.0613,1.0614,459399999.0
2007-08-10 07:50:00,1.0614,1.0615,1.0611,1.06115,994099996.0
2007-08-10 07:51:00,1.06115,1.0613,1.0611,1.0612,339100001.0
2007-08-10 07:52:00,1.0612,1.0613,1.0612,1.0613,234299998.0
2007-08-10 07:53:00,1.0613,1.0613,1.0613,1.0613,25600000.0
2007-08-10 07:54:00,1.0613,1.0613,1.0613,1.0613,174400004.0
2007-08-10 07:55:00,1.0613,1.0614,1.0613,1.0614,142700002.0
2007-08-10 07:56:00,1.0614,1.0614,1.0613,1.0613,133900001.0
2007-08-10 07:57:00,1.0613,1.0613,1.0613,1.0613,88300000.0
2007-08-10 07:58:00,1.0613,1.0613,1.0613,1.0613,70400000.0
2007-08-10 07:59:00,1.0613,1.0613,1.0612,1.0613,95699999.0
2007-08-10 08:00:00,1.0613,1.0613,1.06125,1.06125,72100000.0
2007-08-10 08:01:00,1.06125,1.0613,1.0611,1.0612,270099997.0
2007-08-10 08:02:00,1.0611,1.0613,1.0611,1.0611,387300005.0
2007-08-10 08:03:00,1.0611,1.06125,1.0611,1.0612,240499997.0
2007-08-10 08:04:00,1.0612,1.0612,1.0612,1.0612,153700003.0
2007-08-10 08:05:00,1.0612,1.0612,1.0612,1.0612,337800001.0
2007-08-10 08:06:00,1.0612,1.0613,1.0607,1.0609,557399999.0
2007-08-10 08:07:00,1.0609,1.0611,1.0609,1.0611,467699999.0
2007-08-10 08:08:00,1.0611,1.0612,1.0611,1.0612,250400002.0
2007-08-10 08:09:00,1.0612,1.0612,1.061,1.061,244300003.0
2007-08-10 08:10:00,1.061,1.061,1.06095,1.061,120400000.0
2007-08-10 08:11:00,1.0611,1.0611,1.061,1.061,27400000.0
2007-08-10 08:12:00,1.061,1.061,1.0609,1.0609,478600007.0
2007-08-10 08:13:00,1.0609,1.061,1.0604,1.0608,960299994.0
2007-08-10 08:14:00,1.0608,1.0608,1.0608,1.0608,28000000.0
2007-08-10 08:15:00,1.0608,1.0608,1.0608,1.0608,22400000.0
2007-08-10 08:16:00,1.0608,1.0608,1.0603,1.0605,455199998.0
2007-08-10 08:17:00,1.0605,1.0605,1.06025,1.06025,235999999.0
2007-08-10 08:18:00,1.0603,1.0605,1.0601,1.0605,405600000.0
2007-08-10 08:19:00,1.0605,1.0605,1.0603,1.0604,148100001.0
2007-08-10 08:20:00,1.0604,1.0604,1.0604,1.0604,3200000.0
2007-08-10 08:21:00,1.0604,1.0606,1.0604,1.0606,338300002.0
2007-08-10 08:22:00,1.0605,1.0609,1.0605,1.0606,201599997.0
2007-08-10 08:23:00,1.0606,1.0606,1.0604,1.0604,369099998.0
2007-08-10 08:24:00,1.0605,1.0605,1.0604,1.0605,67900000.0
2007-08-10 08:25:00,1.0605,1.0605,1.0598,1.05995,579600001.0
2007-08-10 08:26:00,1.05995,1.06,1.0598,1.06,108900000.0
2007-08-10 08:27:00,1.06,1.06,1.0596,1.0597,305600002.0
2007-08-10 08:28:00,1.0598,1.0598,1.0594,1.0594,578299999.0
2007-08-10 08:29:00,1.0594,1.0594,1.059,1.0592,255900000.0
2007-08-10 08:30:00,1.0592,1.0595,1.05915,1.0592,623800002.0
2007-08-10 08:31:00,1.0593,1.0594,1.0589,1.0591,1394499995.0
2007-08-10 08:32:00,1.0591,1.0593,1.0591,1.0593,647200003.0
2007-08-10 08:33:00,1.0593,1.0603,1.0593,1.0603,341100000.0
2007-08-10 08:34:00,1.0603,1.0603,1.0598,1.0598,361100000.0
2007-08-10 08:35:00,1.0598,1.05985,1.0595,1.0597,580300006.0
2007-08-10 08:36:00,1.0598,1.0601,1.0598,1.0599,887699992.0
2007-08-10 08:37:00,1.0599,1.0599,1.0598,1.0598,110600000.0
2007-08-10 08:38:00,1.0597,1.0598,1.0597,1.0598,330100004.0
2007-08-10 08:39:00,1.0598,1.0598,1.0593,1.0594,623000001.0
2007-08-10 08:40:00,1.0593,1.06,1.0593,1.06,380199999.0
2007-08-10 08:41:00,1.06,1.0603,1.05995,1.0603,182000000.0
2007-08-10 08:42:00,1.0603,1.0604,1.0595,1.0598,511700003.0
2007-08-10 08:43:00,1.0598,1.0598,1.0595,1.0597,669900001.0
2007-08-10 08:44:00,1.0597,1.0598,1.0597,1.0597,137800000.0
2007-08-10 08:45:00,1.0597,1.0599,1.0597,1.0599,390699999.0
2007-08-10 08:46:00,1.0599,1.0599,1.0596,1.0597,752999999.0
2007-08-10 08:47:00,1.0597,1.0598,1.0597,1.0597,166600000.0
2007-08-10 08:48:00,1.05965,1.0599,1.05965,1.0598,454099996.0
2007-08-10 08:49:00,1.0599,1.0599,1.0598,1.0598,124300000.0
2007-08-10 08:50:00,1.0598,1.0599,1.0598,1.0599,215999994.0
2007-08-10 08:51:00,1.0599,1.06005,1.0595,1.0595,1298200011.0
2007-08-10 08:52:00,1.0596,1.0596,1.0592,1.0593,1122500011.0
2007-08-10 08:53:00,1.0593,1.0593,1.0592,1.0592,432500001.0
2007-08-10 08:54:00,1.0592,1.0594,1.0591,1.0594,533000004.0
2007-08-10 08:55:00,1.0594,1.0595,1.0592,1.0595,763400003.0
2007-08-10 08:56:00,1.0594,1.0594,1.0592,1.0593,633200004.0
2007-08-10 08:57:00,1.0593,1.0593,1.05915,1.0593,283200000.0
2007-08-10 08:58:00,1.0593,1.0595,1.0591,1.0592,920000002.0
2007-08-10 08:59:00,1.0592,1.0593,1.0591,1.0593,700499996.0
2007-08-10 09:00:00,1.0593,1.0594,1.0593,1.05935,132300000.0
2007-08-10 09:01:00,1.0594,1.0596,1.0594,1.0595,1029499999.0
2007-08-10 09:02:00,1.0595,1.0598,1.0595,1.0597,1561500010.0
2007-08-10 09:03:00,1.0597,1.0598,1.0597,1.0597,268500003.0
2007-08-10 09:04:00,1.0596,1.0597,1.0595,1.0596,438099997.0
2007-08-10 09:05:00,1.0595,1.0596,1.0595,1.0595,1148100011.0
2007-08-10 09:06:00,1.0595,1.0595,1.0594,1.0594,678699995.0
2007-08-10 09:07:00,1.0594,1.0594,1.0592,1.0593,446300000.0
2007-08-10 09:08:00,1.0591,1.0594,1.0591,1.0593,914199996.0
2007-08-10 09:09:00,1.0593,1.0594,1.0593,1.0594,888200000.0
2007-08-10 09:10:00,1.0594,1.0599,1.0594,1.0599,1003399999.0
2007-08-10 09:11:00,1.0599,1.0599,1.0598,1.0598,155099999.0
2007-08-10 09:12:00,1.0598,1.0598,1.059,1.059,872599997.0
2007-08-10 09:13:00,1.0591,1.0591,1.0583,1.0583,252999998.0
2007-08-10 09:14:00,1.0583,1.0586,1.0582,1.0585,313000001.0
2007-08-10 09:15:00,1.0585,1.0593,1.0585,1.0591,401500002.0
2007-08-10 09:16:00,1.059,1.0592,1.05865,1.0587,1361399998.0
2007-08-10 09:17:00,1.0581,1.0587,1.0576,1.0577,1715399985.0
2007-08-10 09:18:00,1.058,1.0584,1.0579,1.0582,1715399985.0
2007-08-10 09:19:00,1.0582,1.0585,1.0581,1.05825,1227799999.0
2007-08-10 09:20:00,1.05825,1.0585,1.05825,1.0584,313700004.0
2007-08-10 09:21:00,1.0583,1.0583,1.05805,1.0582,500199998.0
2007-08-10 09:22:00,1.0582,1.0582,1.0579,1.0579,265100003.0
2007-08-10 09:23:00,1.0579,1.0579,1.0573,1.05735,1107800002.0
2007-08-10 09:24:00,1.05735,1.0578,1.0573,1.0578,761800002.0
2007-08-10 09:25:00,1.05775,1.0578,1.0577,1.0577,1050200004.0
2007-08-10 09:26:00,1.0578,1.0578,1.0566,1.057,1431700006.0
2007-08-10 09:27:00,1.057,1.0573,1.05685,1.0572,1054899999.0
2007-08-10 09:28:00,1.0572,1.0575,1.057,1.0571,1042699999.0
2007-08-10 09:29:00,1.0571,1.0573,1.0571,1.0572,539999997.0
2007-08-10 09:30:00,1.0572,1.0578,1.0572,1.0576,693600000.0
2007-08-10 09:31:00,1.0576,1.0579,1.0575,1.0576,1363499993.0
2007-08-10 09:32:00,1.0577,1.0577,1.0576,1.0576,413900001.0
2007-08-10 09:33:00,1.0576,1.0576,1.0573,1.0574,490399999.0
2007-08-10 09:34:00,1.0574,1.0575,1.0573,1.0574,652300002.0
2007-08-10 09:35:00,1.0574,1.0574,1.0572,1.0573,95800001.0
2007-08-10 09:36:00,1.0572,1.0574,1.0572,1.0572,368000002.0
2007-08-10 09:37:00,1.0572,1.0574,1.0571,1.0573,412899999.0
2007-08-10 09:38:00,1.0572,1.0573,1.0572,1.0572,79100000.0
2007-08-10 09:39:00,1.0572,1.0576,1.0572,1.0575,477200001.0
2007-08-10 09:40:00,1.0575,1.0576,1.0573,1.0574,984999996.0
2007-08-10 09:41:00,1.0574,1.0576,1.0574,1.0576,131599999.0
2007-08-10 09:42:00,1.0575,1.0579,1.0575,1.0578,259500001.0
2007-08-10 09:43:00,1.0578,1.058,1.0577,1.0579,751400005.0
2007-08-10 09:44:00,1.0579,1.058,1.0574,1.0574,1219599995.0
2007-08-10 09:45:00,1.0574,1.0578,1.0574,1.0577,374199998.0
2007-08-10 09:46:00,1.0576,1.0576,1.0574,1.0576,409600000.0
2007-08-10 09:47:00,1.0576,1.0583,1.0575,1.0583,762600002.0
2007-08-10 09:48:00,1.0583,1.0584,1.058,1.0581,627799995.0
2007-08-10 09:49:00,1.058,1.058,1.05765,1.05765,492299998.0
2007-08-10 09:50:00,1.05765,1.0577,1.0576,1.0576,264700000.0
2007-08-10 09:51:00,1.0575,1.0577,1.0571,1.0573,506900004.0
2007-08-10 09:52:00,1.0573,1.0573,1.057,1.057,430000000.0
2007-08-10 09:53:00,1.057,1.0571,1.0569,1.0571,181499999.0
2007-08-10 09:54:00,1.057,1.0571,1.0569,1.0569,290699997.0
2007-08-10 09:55:00,1.0569,1.057,1.0566,1.0566,441999999.0
2007-08-10 09:56:00,1.0567,1.0567,1.0565,1.0567,544100000.0
2007-08-10 09:57:00,1.0567,1.0567,1.0563,1.0563,242300000.0
2007-08-10 09:58:00,1.0563,1.0563,1.0563,1.0563,122400000.0
2007-08-10 09:59:00,1.0563,1.0564,1.0563,1.0564,197500004.0
2007-08-10 10:00:00,1.0564,1.0568,1.0564,1.0568,737000007.0
2007-08-10 10:01:00,1.0568,1.057,1.0566,1.0567,688000004.0
2007-08-10 10:02:00,1.0567,1.0568,1.0566,1.0566,464600001.0
2007-08-10 10:03:00,1.0566,1.0569,1.0566,1.0569,711199996.0
2007-08-10 10:04:00,1.0569,1.0571,1.0568,1.057,709800004.0
2007-08-10 10:05:00,1.057,1.0572,1.0569,1.0572,222700000.0
2007-08-10 10:06:00,1.0572,1.0575,1.057,1.0575,794500004.0
2007-08-10 10:07:00,1.0575,1.0576,1.0574,1.0574,515000015.0
2007-08-10 10:08:00,1.0574,1.0575,1.0573,1.0573,214800005.0
2007-08-10 10:09:00,1.0573,1.0575,1.0573,1.0575,632500004.0
2007-08-10 10:10:00,1.0575,1.0576,1.0574,1.0576,1590000021.0
2007-08-10 10:11:00,1.0576,1.0576,1.0574,1.05745,401999993.0
2007-08-10 10:12:00,1.0575,1.0575,1.05745,1.0575,77700000.0
2007-08-10 10:13:00,1.0575,1.0575,1.0574,1.0574,28280000.0
2007-08-10 10:14:00,1.05735,1.0574,1.057,1.057,550099999.0
2007-08-10 10:15:00,1.057,1.057,1.057,1.057,123600000.0
2007-08-10 10:16:00,1.057,1.057,1.0569,1.0569,416700007.0
2007-08-10 10:17:00,1.0569,1.0569,1.0566,1.0566,586199995.0
2007-08-10 10:18:00,1.0568,1.05705,1.0567,1.05705,1294199988.0
2007-08-10 10:19:00,1.05705,1.0571,1.0567,1.0571,942099978.0
2007-08-10 10:20:00,1.0571,1.0571,1.0569,1.057,305599999.0
2007-08-10 10:21:00,1.057,1.0572,1.05695,1.0571,164399998.0
2007-08-10 10:22:00,1.0572,1.0572,1.0572,1.0572,9600000.0
2007-08-10 10:23:00,1.0572,1.0572,1.0567,1.0569,335499999.0
2007-08-10 10:24:00,1.0569,1.0569,1.0569,1.0569,129400000.0
2007-08-10 10:25:00,1.0569,1.0569,1.05665,1.0568,164900000.0
2007-08-10 10:26:00,1.0568,1.0571,1.0567,1.057,635700004.0
2007-08-10 10:27:00,1.057,1.0571,1.0567,1.0569,1235300005.0
2007-08-10 10:28:00,1.0569,1.057,1.0569,1.057,504900001.0
2007-08-10 10:29:00,1.057,1.0572,1.057,1.0572,215799997.0
2007-08-10 10:30:00,1.0572,1.05725,1.0572,1.05725,12100000.0
2007-08-10 10:31:00,1.05725,1.05725,1.0568,1.0569,1074599996.0
2007-08-10 10:32:00,1.0569,1.0569,1.0567,1.05675,406000001.0
2007-08-10 10:33:00,1.0567,1.0567,1.0566,1.0567,53600000.0
2007-08-10 10:34:00,1.0567,1.0567,1.0567,1.0567,16000000.0
2007-08-10 10:35:00,1.0567,1.0568,1.0561,1.0563,1008900001.0
2007-08-10 10:36:00,1.0563,1.0566,1.0562,1.0564,1839900004.0
2007-08-10 10:37:00,1.0564,1.0564,1.0561,1.0561,168700001.0
2007-08-10 10:38:00,1.0561,1.05615,1.056,1.0561,259100001.0
2007-08-10 10:39:00,1.05605,1.0561,1.0553,1.0553,1428499999.0
2007-08-10 10:40:00,1.0553,1.0555,1.0553,1.05535,1965980003.0
2007-08-10 10:41:00,1.0555,1.0555,1.0554,1.0555,164260003.0
2007-08-10 10:42:00,1.0554,1.0556,1.0554,1.0556,405499997.0
2007-08-10 10:43:00,1.0557,1.0557,1.0556,1.0556,1334499994.0
2007-08-10 10:44:00,1.0557,1.0557,1.0553,1.0554,1366299990.0
2007-08-10 10:45:00,1.0554,1.0555,1.05535,1.05545,616299997.0
2007-08-10 10:46:00,1.0555,1.0556,1.0554,1.0554,1945799984.0
2007-08-10 10:47:00,1.0552,1.0554,1.0551,1.0553,195100001.0
2007-08-10 10:48:00,1.0554,1.0554,1.0552,1.0552,195100001.0
2007-08-10 10:49:00,1.0552,1.05565,1.0551,1.0553,1271599995.0
2007-08-10 10:50:00,1.0554,1.0555,1.0553,1.05535,519899999.0
2007-08-10 10:51:00,1.0554,1.0564,1.0554,1.0564,879099997.0
2007-08-10 10:52:00,1.0564,1.0564,1.0563,1.0564,257000001.0
2007-08-10 10:53:00,1.0564,1.0565,1.0562,1.0563,517900004.0
2007-08-10 10:54:00,1.0563,1.0565,1.0562,1.0563,224659999.0
2007-08-10 10:55:00,1.0563,1.0565,1.0563,1.0564,1318199984.0
2007-08-10 10:56:00,1.0564,1.0564,1.0563,1.0563,367400002.0
2007-08-10 10:57:00,1.0563,1.0563,1.0563,1.0563,209600004.0
2007-08-10 10:58:00,1.0563,1.0563,1.0561,1.0561,1103299997.0
2007-08-10 10:59:00,1.056,1.0561,1.0556,1.0561,406899991.0
2007-08-10 11:00:00,1.0561,1.0562,1.05605,1.0561,406899991.0
2007-08-10 11:01:00,1.0562,1.0562,1.0558,1.0559,1110699996.0
2007-08-10 11:02:00,1.0559,1.0559,1.0559,1.0559,876199999.0
2007-08-10 11:03:00,1.0559,1.0559,1.0558,1.0559,491299997.0
2007-08-10 11:04:00,1.0559,1.0559,1.0558,1.0558,246300003.0
2007-08-10 11:05:00,1.0558,1.0559,1.0558,1.0559,375400003.0
2007-08-10 11:06:00,1.0559,1.0559,1.05545,1.05545,716200000.0
2007-08-10 11:07:00,1.05545,1.0555,1.0553,1.0553,366799996.0
2007-08-10 11:08:00,1.0553,1.0556,1.0553,1.05545,440200002.0
2007-08-10 11:09:00,1.05545,1.05545,1.05295,1.0536,1557799998.0
2007-08-10 11:10:00,1.05365,1.0539,1.0535,1.0537,1865600013.0
2007-08-10 11:11:00,1.0537,1.0546,1.0536,1.0545,755800000.0
2007-08-10 11:12:00,1.0546,1.0548,1.0545,1.0548,755800000.0
2007-08-10 11:13:00,1.0548,1.0548,1.0547,1.0548,325199988.0
2007-08-10 11:14:00,1.0548,1.0553,1.0548,1.0551,642399998.0
2007-08-10 11:15:00,1.0551,1.0553,1.055,1.0551,668999996.0
2007-08-10 11:16:00,1.0551,1.0551,1.0548,1.0549,874100004.0
2007-08-10 11:17:00,1.05463,1.0547,1.05423,1.05437,763600000.0
2007-08-10 11:18:00,1.0549,1.0551,1.05485,1.05485,168500001.0
2007-08-10 11:19:00,1.0549,1.0555,1.0548,1.0554,430200001.0
2007-08-10 11:20:00,1.0554,1.0556,1.0551,1.0551,679599997.0
2007-08-10 11:21:00,1.0551,1.0551,1.0542,1.05465,1242199991.0
2007-08-10 11:22:00,1.05465,1.0549,1.0545,1.0549,1436100014.0
2007-08-10 11:23:00,1.055,1.0553,1.055,1.055,606100005.0
2007-08-10 11:24:00,1.05505,1.05505,1.0545,1.0546,810300009.0
2007-08-10 11:25:00,1.0546,1.055,1.0545,1.055,351599999.0
2007-08-10 11:26:00,1.0549,1.055,1.05465,1.0548,855100013.0
2007-08-10 11:27:00,1.0548,1.055,1.05475,1.05475,1472500014.0
2007-08-10 11:28:00,1.0548,1.0549,1.0548,1.0549,151900000.0
2007-08-10 11:29:00,1.05412,1.05466,1.05412,1.05461,316500009.0
2007-08-10 11:30:00,1.0549,1.0556,1.0549,1.0556,357200000.0
2007-08-10 11:31:00,1.0557,1.0557,1.0554,1.0554,857399999.0
2007-08-10 11:32:00,1.0554,1.0555,1.05525,1.0553,190499999.0
2007-08-10 11:33:00,1.0553,1.0554,1.0553,1.0554,313900002.0
2007-08-10 11:34:00,1.0554,1.0554,1.0552,1.0552,139600000.0
2007-08-10 11:35:00,1.0552,1.0552,1.0547,1.0548,1489300003.0
2007-08-10 11:36:00,1.05475,1.0549,1.05475,1.0549,507500014.0
2007-08-10 11:37:00,1.0549,1.055,1.0545,1.0546,874500008.0
2007-08-10 11:38:00,1.0546,1.0547,1.0545,1.0547,807600002.0
2007-08-10 11:39:00,1.0547,1.0547,1.0545,1.05455,1190100014.0
2007-08-10 11:40:00,1.05455,1.0547,1.0545,1.0547,1033900012.0
2007-08-10 11:41:00,1.05421,1.05456,1.05379,1.05417,1666100009.0
2007-08-10 11:42:00,1.0547,1.0547,1.0545,1.0545,402099997.0
2007-08-10 11:43:00,1.0545,1.0545,1.0545,1.0545,320500000.0
2007-08-10 11:44:00,1.0545,1.0546,1.0545,1.0545,430500000.0
2007-08-10 11:45:00,1.0545,1.0545,1.05415,1.0543,526800002.0
2007-08-10 11:46:00,1.0543,1.0543,1.05405,1.0541,476200004.0
2007-08-10 11:47:00,1.05405,1.05405,1.0534,1.0535,1668699997.0
2007-08-10 11:48:00,1.0535,1.0542,1.0535,1.054,1591300005.0
2007-08-10 11:49:00,1.0539,1.0539,1.0534,1.0534,1180600009.0
2007-08-10 11:50:00,1.0535,1.0537,1.053,1.0531,1180600009.0
2007-08-10 11:51:00,1.0531,1.0533,1.0531,1.0533,1353400009.0
2007-08-10 11:52:00,1.0533,1.0541,1.05325,1.0536,1521800013.0
2007-08-10 11:53:00,1.0536,1.0542,1.05355,1.054,747166884.0
2007-08-10 11:54:00,1.054,1.0542,1.0535,1.05355,1383000000.0
2007-08-10 11:55:00,1.05355,1.0537,1.0535,1.0535,401200001.0
2007-08-10 11:56:00,1.0535,1.0535,1.0528,1.0528,602500002.0
2007-08-10 11:57:00,1.0528,1.0529,1.0526,1.0526,486299999.0
2007-08-10 11:58:00,1.0526,1.054,1.0526,1.0537,1338500012.0
2007-08-10 11:59:00,1.0535,1.0538,1.0534,1.0537,1338500012.0
2007-08-10 12:00:00,1.0537,1.0538,1.0535,1.0536,1061000000.0
2007-08-10 12:01:00,1.0537,1.0537,1.05345,1.05345,608499998.0
2007-08-10 12:02:00,1.0535,1.054,1.0535,1.054,384699999.0
2007-08-10 12:03:00,1.05395,1.05395,1.0537,1.05385,498600002.0
2007-08-10 12:04:00,1.05385,1.0539,1.0538,1.0539,444399999.0
2007-08-10 12:05:00,1.0539,1.05395,1.0539,1.05395,268800002.0
2007-08-10 12:06:00,1.05395,1.05405,1.05395,1.05395,25600000.0
2007-08-10 12:07:00,1.05395,1.05415,1.05395,1.05415,152700000.0
2007-08-10 12:08:00,1.05415,1.05425,1.05405,1.05415,219300000.0
2007-08-10 12:09:00,1.05415,1.0542,1.054,1.054,371300005.0
2007-08-10 12:10:00,1.054,1.0542,1.054,1.0541,1572066883.0
2007-08-10 12:11:00,1.0541,1.0541,1.0536,1.05365,331199999.0
2007-08-10 12:12:00,1.05365,1.05375,1.0536,1.05375,136000000.0
2007-08-10 12:13:00,1.05375,1.05385,1.0537,1.0538,226700001.0
2007-08-10 12:14:00,1.0538,1.0538,1.0538,1.0538,44300000.0
2007-08-10 12:15:00,1.0538,1.0538,1.0538,1.0538,27800000.0
2007-08-10 12:16:00,1.0538,1.0541,1.0538,1.05405,232185863.0
2007-08-10 12:17:00,1.05405,1.0541,1.0538,1.0541,1360999996.0
2007-08-10 12:18:00,1.0541,1.0541,1.0537,1.0539,128300001.0
2007-08-10 12:19:00,1.0538,1.0541,1.0538,1.0541,326500002.0
2007-08-10 12:20:00,1.0541,1.0541,1.0541,1.0541,100900000.0
2007-08-10 12:21:00,1.0541,1.0543,1.05405,1.0543,206400000.0
2007-08-10 12:22:00,1.0543,1.0546,1.0541,1.0545,1047999997.0
2007-08-10 12:23:00,1.0546,1.0548,1.0544,1.0548,287099999.0
2007-08-10 12:24:00,1.0548,1.0551,1.0545,1.0551,988299989.0
2007-08-10 12:25:00,1.0551,1.0565,1.0551,1.0564,1021236840.0
2007-08-10 12:26:00,1.0564,1.0565,1.0551,1.0555,1051599996.0
2007-08-10 12:27:00,1.0554,1.0556,1.0552,1.0555,749399998.0
2007-08-10 12:28:00,1.0554,1.0557,1.0552,1.0554,820173418.0
2007-08-10 12:29:00,1.0554,1.0555,1.0552,1.0553,404300003.0
2007-08-10 12:30:00,1.0555,1.0556,1.0555,1.0556,537200007.0
2007-08-10 12:31:00,1.0556,1.0559,1.0555,1.0556,558373895.0
2007-08-10 12:32:00,1.0556,1.056,1.0556,1.0558,486599997.0
2007-08-10 12:33:00,1.0558,1.056,1.0557,1.0557,1496900004.0
2007-08-10 12:34:00,1.0557,1.0559,1.0553,1.0555,901300001.0
2007-08-10 12:35:00,1.0555,1.0559,1.0555,1.0556,915100002.0
2007-08-10 12:36:00,1.0557,1.0559,1.0556,1.0559,260199998.0
2007-08-10 12:37:00,1.0559,1.0559,1.0555,1.0555,497600001.0
2007-08-10 12:38:00,1.0556,1.056,1.0556,1.056,626000004.0
2007-08-10 12:39:00,1.056,1.056,1.0553,1.0555,749100001.0
2007-08-10 12:40:00,1.0555,1.05605,1.0554,1.0559,538200007.0
2007-08-10 12:41:00,1.0559,1.05635,1.0559,1.0561,788500001.0
2007-08-10 12:42:00,1.0561,1.0562,1.0559,1.0559,888067531.0
2007-08-10 12:43:00,1.0559,1.0559,1.055,1.0553,876100004.0
2007-08-10 12:44:00,1.0553,1.0555,1.0551,1.0553,409299998.0
2007-08-10 12:45:00,1.0553,1.0555,1.0551,1.0554,498899997.0
2007-08-10 12:46:00,1.0554,1.0559,1.0552,1.0555,744500008.0
2007-08-10 12:47:00,1.0553,1.0556,1.0552,1.05555,176373655.0
2007-08-10 12:48:00,1.05555,1.0556,1.0552,1.0555,451699996.0
2007-08-10 12:49:00,1.05545,1.0559,1.0551,1.0558,1184000001.0
2007-08-10 12:50:00,1.0558,1.056,1.0555,1.0558,444099995.0
2007-08-10 12:51:00,1.0558,1.05605,1.0556,1.0556,194099999.0
2007-08-10 12:52:00,1.0557,1.0557,1.0557,1.0557,24100000.0
2007-08-10 12:53:00,1.0557,1.0557,1.0557,1.0557,72100000.0
2007-08-10 12:54:00,1.0557,1.0557,1.0556,1.0556,61200000.0
2007-08-10 12:55:00,1.0557,1.0559,1.0555,1.0559,815200005.0
2007-08-10 12:56:00,1.0559,1.0574,1.0556,1.05605,1506699997.0
2007-08-10 12:57:00,1.05605,1.0565,1.0555,1.0563,635500002.0
2007-08-10 12:58:00,1.05635,1.0566,1.0557,1.0557,1833200000.0
2007-08-10 12:59:00,1.0557,1.0567,1.0557,1.0564,1301000005.0
2007-08-10 13:00:00,1.0566,1.0583,1.0562,1.0573,1852100007.0
2007-08-10 13:01:00,1.0566,1.0575,1.0565,1.0575,1852100007.0
2007-08-10 13:02:00,1.0575,1.0575,1.0564,1.0567,946699994.0
2007-08-10 13:03:00,1.0567,1.0567,1.0559,1.0563,1177500004.0
2007-08-10 13:04:00,1.0563,1.0567,1.05625,1.0564,643400006.0
2007-08-10 13:05:00,1.0565,1.0566,1.0563,1.0566,233300000.0
2007-08-10 13:06:00,1.0566,1.0566,1.056,1.0561,1159100000.0
2007-08-10 13:07:00,1.0561,1.0562,1.0558,1.0561,800500003.0
2007-08-10 13:08:00,1.0561,1.0562,1.056,1.056,223299997.0
2007-08-10 13:09:00,1.056,1.0562,1.056,1.0562,206700001.0
2007-08-10 13:10:00,1.0562,1.0562,1.0559,1.056,469500000.0
2007-08-10 13:11:00,1.056,1.0561,1.0557,1.056,854300005.0
2007-08-10 13:12:00,1.056,1.0562,1.0559,1.056,487900003.0
2007-08-10 13:13:00,1.0559,1.0566,1.0557,1.0561,934800005.0
2007-08-10 13:14:00,1.0561,1.0565,1.0557,1.0562,890800004.0
2007-08-10 13:15:00,1.0562,1.0565,1.0562,1.0563,229199999.0
2007-08-10 13:16:00,1.0562,1.0564,1.056,1.0561,383200002.0
2007-08-10 13:17:00,1.0561,1.0565,1.0557,1.0557,672700000.0
2007-08-10 13:18:00,1.0557,1.0558,1.0555,1.0557,333599999.0
2007-08-10 13:19:00,1.0557,1.0557,1.0556,1.0556,215099999.0
2007-08-10 13:20:00,1.0556,1.0558,1.0546,1.0554,1981299999.0
2007-08-10 13:21:00,1.0554,1.0556,1.0553,1.0554,238200000.0
2007-08-10 13:22:00,1.0554,1.0554,1.0551,1.0554,169699997.0
2007-08-10 13:23:00,1.0554,1.0556,1.0554,1.0555,432400002.0
2007-08-10 13:24:00,1.0555,1.0557,1.0555,1.0556,99800000.0
2007-08-10 13:25:00,1.0557,1.056,1.0556,1.0559,692900010.0
2007-08-10 13:26:00,1.056,1.0561,1.0558,1.056,644300002.0
2007-08-10 13:27:00,1.056,1.056,1.0557,1.0558,194900001.0
2007-08-10 13:28:00,1.0558,1.0558,1.0555,1.0555,112800000.0
2007-08-10 13:29:00,1.0555,1.0557,1.0555,1.0557,95100000.0
2007-08-10 13:30:00,1.05545,1.0558,1.0554,1.0556,385200002.0
2007-08-10 13:31:00,1.0556,1.0557,1.0553,1.0556,113800000.0
2007-08-10 13:32:00,1.0556,1.0556,1.0551,1.0552,493099999.0
2007-08-10 13:33:00,1.0552,1.0553,1.055,1.0551,526200003.0
2007-08-10 13:34:00,1.0551,1.0551,1.0538,1.0538,2101500024.0
2007-08-10 13:35:00,1.0538,1.0539,1.0533,1.0535,1310200003.0
2007-08-10 13:36:00,1.0534,1.0538,1.0534,1.0538,666200007.0
2007-08-10 13:37:00,1.0538,1.0542,1.0535,1.0542,1330999993.0
2007-08-10 13:38:00,1.0542,1.0542,1.054,1.054,917099991.0
2007-08-10 13:39:00,1.054,1.054,1.0538,1.0538,482499998.0
2007-08-10 13:40:00,1.0538,1.0539,1.0538,1.0539,603700007.0
2007-08-10 13:41:00,1.0539,1.054,1.0536,1.0537,731099999.0
2007-08-10 13:42:00,1.0537,1.0539,1.0537,1.0539,61300000.0
2007-08-10 13:43:00,1.0539,1.0539,1.0538,1.0539,252799998.0
2007-08-10 13:44:00,1.0539,1.0547,1.0539,1.0543,1974700000.0
2007-08-10 13:45:00,1.0543,1.0546,1.0543,1.0546,897600001.0
2007-08-10 13:46:00,1.0546,1.0547,1.0545,1.0545,315399999.0
2007-08-10 13:47:00,1.0545,1.0551,1.0545,1.0547,1511599984.0
2007-08-10 13:48:00,1.0547,1.0548,1.0542,1.0544,1753999995.0
2007-08-10 13:49:00,1.0545,1.0548,1.05435,1.0547,1786800006.0
2007-08-10 13:50:00,1.0547,1.0547,1.0537,1.0538,1919399983.0
2007-08-10 13:51:00,1.0539,1.0542,1.0537,1.0542,1233600009.0
2007-08-10 13:52:00,1.0542,1.0543,1.0541,1.0542,808500009.0
2007-08-10 13:53:00,1.0542,1.0542,1.054,1.0542,433699996.0
2007-08-10 13:54:00,1.0542,1.0542,1.0541,1.0542,438800000.0
2007-08-10 13:55:00,1.0541,1.0547,1.0541,1.0544,488000000.0
2007-08-10 13:56:00,1.0544,1.0546,1.0544,1.0544,494300002.0
2007-08-10 13:57:00,1.0544,1.0546,1.0544,1.0545,613900002.0
2007-08-10 13:58:00,1.0545,1.0546,1.0543,1.0546,504300002.0
2007-08-10 13:59:00,1.0546,1.0547,1.0545,1.0547,19400000.0
2007-08-10 14:00:00,1.0547,1.0555,1.0547,1.0554,220000000.0
2007-08-10 14:01:00,1.0554,1.0558,1.0554,1.0556,744900001.0
2007-08-10 14:02:00,1.0556,1.0558,1.0554,1.0557,521700000.0
2007-08-10 14:03:00,1.0557,1.056,1.0554,1.0557,1014800008.0
2007-08-10 14:04:00,1.0557,1.0559,1.0554,1.0555,1426499998.0
2007-08-10 14:05:00,1.0555,1.0558,1.0553,1.0557,413400000.0
2007-08-10 14:06:00,1.0557,1.0558,1.0557,1.0557,364899997.0
2007-08-10 14:07:00,1.0557,1.0558,1.0556,1.0557,376900000.0
2007-08-10 14:08:00,1.0557,1.0558,1.0556,1.0556,297700001.0
2007-08-10 14:09:00,1.0556,1.0557,1.0556,1.0556,72600000.0
2007-08-10 14:10:00,1.0556,1.05575,1.0556,1.0557,354300000.0
2007-08-10 14:11:00,1.0556,1.0556,1.0551,1.0551,726700004.0
2007-08-10 14:12:00,1.0551,1.0553,1.0549,1.055,1697744982.0
2007-08-10 14:13:00,1.055,1.0552,1.0549,1.055,1626199997.0
2007-08-10 14:14:00,1.0551,1.0551,1.0544,1.0546,1037500008.0
2007-08-10 14:15:00,1.0546,1.055,1.0545,1.0549,865100013.0
2007-08-10 14:16:00,1.0549,1.0552,1.0547,1.0547,1615299994.0
2007-08-10 14:17:00,1.0547,1.0551,1.0545,1.0551,2063000004.0
2007-08-10 14:18:00,1.055,1.05515,1.0547,1.05495,2063000004.0
2007-08-10 14:19:00,1.055,1.055,1.0546,1.0546,1044199997.0
2007-08-10 14:20:00,1.0547,1.0547,1.054,1.0541,1566800001.0
2007-08-10 14:21:00,1.0541,1.0545,1.054,1.0541,1876500003.0
2007-08-10 14:22:00,1.0541,1.0541,1.0539,1.054,1076200001.0
2007-08-10 14:23:00,1.054,1.054,1.0539,1.0539,1115399997.0
2007-08-10 14:24:00,1.0539,1.0541,1.0538,1.054,790200000.0
2007-08-10 14:25:00,1.054,1.0543,1.0539,1.0541,881100000.0
2007-08-10 14:26:00,1.0541,1.0542,1.054,1.054,472399996.0
2007-08-10 14:27:00,1.054,1.0541,1.0539,1.0541,225199997.0
2007-08-10 14:28:00,1.0541,1.0542,1.0539,1.0542,1361200005.0
2007-08-10 14:29:00,1.0542,1.0542,1.0541,1.0541,283800000.0
2007-08-10 14:30:00,1.0541,1.0541,1.054,1.0541,842699999.0
2007-08-10 14:31:00,1.0541,1.0541,1.0535,1.0535,1460300001.0
2007-08-10 14:32:00,1.0534,1.0535,1.0528,1.053,1035900003.0
2007-08-10 14:33:00,1.0531,1.0532,1.053,1.0532,1035900003.0
2007-08-10 14:34:00,1.0532,1.0533,1.0524,1.0526,1891099998.0
2007-08-10 14:35:00,1.0526,1.0532,1.0526,1.053,2017599995.0
2007-08-10 14:36:00,1.053,1.0538,1.0529,1.0537,1983799984.0
2007-08-10 14:37:00,1.0537,1.054,1.05355,1.0539,1714400001.0
2007-08-10 14:38:00,1.0539,1.0542,1.0538,1.0542,1672700006.0
2007-08-10 14:39:00,1.0542,1.0543,1.0537,1.0543,1733799988.0
2007-08-10 14:40:00,1.0543,1.0543,1.054,1.0541,1167500009.0
2007-08-10 14:41:00,1.0541,1.0541,1.0538,1.0538,780300002.0
2007-08-10 14:42:00,1.0538,1.0543,1.0536,1.0536,1932499997.0
2007-08-10 14:43:00,1.05355,1.054,1.05355,1.0537,1686199991.0
2007-08-10 14:44:00,1.0536,1.0538,1.0536,1.0538,248100000.0
2007-08-10 14:45:00,1.0535,1.0538,1.0535,1.0537,1624400000.0
2007-08-10 14:46:00,1.0539,1.054,1.0536,1.0539,1624400000.0
2007-08-10 14:47:00,1.054,1.054,1.0538,1.0539,1624400000.0
2007-08-10 14:48:00,1.054,1.0541,1.054,1.0541,1624400000.0
2007-08-10 14:49:00,1.054,1.05425,1.054,1.054,1624400000.0
2007-08-10 14:50:00,1.0539,1.0539,1.0536,1.0537,641400003.0
2007-08-10 14:51:00,1.0537,1.0538,1.0536,1.0537,641400003.0
2007-08-10 14:52:00,1.0537,1.0538,1.0535,1.0536,565300009.0
2007-08-10 14:53:00,1.05365,1.0537,1.0536,1.0537,829600001.0
2007-08-10 14:54:00,1.0537,1.0541,1.0536,1.0541,820499996.0
2007-08-10 14:55:00,1.0539,1.054,1.0536,1.0537,842799992.0
2007-08-10 14:56:00,1.0538,1.0538,1.05365,1.0538,842799992.0
2007-08-10 14:57:00,1.0538,1.054,1.0538,1.05395,804799995.0
2007-08-10 14:58:00,1.054,1.054,1.0538,1.0539,1223000005.0
2007-08-10 14:59:00,1.054,1.054,1.0537,1.0539,919000000.0
2007-08-10 15:00:00,1.054,1.0542,1.0539,1.0542,919000000.0
2007-08-10 15:01:00,1.0542,1.0546,1.0542,1.0546,551200000.0
2007-08-10 15:02:00,1.0546,1.055,1.0546,1.0548,1150200003.0
2007-08-10 15:03:00,1.0547,1.0548,1.05455,1.0547,1228900004.0
2007-08-10 15:04:00,1.0547,1.0547,1.0546,1.0547,901000004.0
2007-08-10 15:05:00,1.0547,1.0548,1.0546,1.0547,903899994.0
2007-08-10 15:06:00,1.0547,1.0548,1.0546,1.0547,916299996.0
2007-08-10 15:07:00,1.0547,1.0548,1.05455,1.0547,280500006.0
2007-08-10 15:08:00,1.0547,1.0548,1.0547,1.0548,122100001.0
2007-08-10 15:09:00,1.05475,1.055,1.05475,1.0549,871100005.0
2007-08-10 15:10:00,1.055,1.0552,1.0549,1.055,1772799987.0
2007-08-10 15:11:00,1.0547,1.0552,1.0547,1.0552,455700000.0
2007-08-10 15:12:00,1.0552,1.0552,1.0551,1.0551,455700000.0
2007-08-10 15:13:00,1.0552,1.0552,1.0551,1.0552,474600001.0
2007-08-10 15:14:00,1.0552,1.0553,1.0551,1.0551,1328199992.0
2007-08-10 15:15:00,1.0553,1.0555,1.0549,1.0549,333300001.0
2007-08-10 15:16:00,1.0552,1.0552,1.0549,1.0549,333300001.0
2007-08-10 15:17:00,1.0547,1.0551,1.0547,1.0547,333300001.0
2007-08-10 15:18:00,1.0549,1.0549,1.0547,1.0549,333300001.0
2007-08-10 15:19:00,1.0549,1.0549,1.05455,1.0547,1038899995.0
2007-08-10 15:20:00,1.0549,1.0551,1.0545,1.0547,2135800019.0
2007-08-10 15:21:00,1.0548,1.055,1.0548,1.055,2135800019.0
2007-08-10 15:22:00,1.0549,1.0549,1.0549,1.0549,236800000.0
2007-08-10 15:23:00,1.0549,1.0549,1.0546,1.0548,2016099981.0
2007-08-10 15:24:00,1.0548,1.055,1.0547,1.055,996400003.0
2007-08-10 15:25:00,1.055,1.055,1.0547,1.0548,779200001.0
2007-08-10 15:26:00,1.0549,1.0552,1.0547,1.0552,1804199985.0
2007-08-10 15:27:00,1.0551,1.0552,1.055,1.0551,1804199985.0
2007-08-10 15:28:00,1.0552,1.0557,1.0551,1.0557,2056500006.0
2007-08-10 15:29:00,1.05565,1.0557,1.0549,1.0551,2056500006.0
2007-08-10 15:30:00,1.0548,1.0551,1.0547,1.0549,697600002.0
2007-08-10 15:31:00,1.0551,1.0551,1.0548,1.0551,697600002.0
2007-08-10 15:32:00,1.0551,1.0553,1.055,1.0552,792100008.0
2007-08-10 15:33:00,1.0552,1.0558,1.0551,1.05535,1332700003.0
2007-08-10 15:34:00,1.0553,1.0555,1.0552,1.0553,1342800012.0
2007-08-10 15:35:00,1.0553,1.0558,1.0553,1.0558,1464299987.0
2007-08-10 15:36:00,1.0558,1.0559,1.05555,1.05565,852600006.0
2007-08-10 15:37:00,1.05565,1.0558,1.0556,1.0557,418599999.0
2007-08-10 15:38:00,1.0557,1.0558,1.05565,1.0557,54300000.0
2007-08-10 15:39:00,1.0557,1.0557,1.05565,1.05565,8000000.0
2007-08-10 15:40:00,1.0557,1.0558,1.0557,1.0557,691000000.0
2007-08-10 15:41:00,1.0557,1.0557,1.0555,1.05565,644000002.0
2007-08-10 15:42:00,1.05565,1.0559,1.0552,1.05525,1320800003.0
2007-08-10 15:43:00,1.05525,1.0556,1.0552,1.0553,1581100007.0
2007-08-10 15:44:00,1.0554,1.0555,1.0554,1.0555,43900000.0
2007-08-10 15:45:00,1.0555,1.05555,1.0555,1.05555,334299999.0
2007-08-10 15:46:00,1.05555,1.0556,1.05545,1.05545,366000001.0
2007-08-10 15:47:00,1.0555,1.0558,1.05545,1.0557,991999994.0
2007-08-10 15:48:00,1.0558,1.0558,1.05565,1.0558,478000003.0
2007-08-10 15:49:00,1.0558,1.0561,1.0557,1.0559,1094699999.0
2007-08-10 15:50:00,1.0559,1.056,1.05575,1.0558,683900002.0
2007-08-10 15:51:00,1.0558,1.0559,1.0557,1.0558,804399993.0
2007-08-10 15:52:00,1.0558,1.0558,1.0555,1.0556,1161399988.0
2007-08-10 15:53:00,1.0556,1.0558,1.0555,1.0557,1125299988.0
2007-08-10 15:54:00,1.0557,1.0557,1.0555,1.0556,1128800000.0
2007-08-10 15:55:00,1.0557,1.0561,1.0556,1.0559,484799999.0
2007-08-10 15:56:00,1.0559,1.0561,1.0559,1.0561,728100003.0
2007-08-10 15:57:00,1.0561,1.0562,1.0561,1.0562,728100003.0
2007-08-10 15:58:00,1.0562,1.0562,1.0558,1.0558,1866399999.0
2007-08-10 15:59:00,1.0558,1.056,1.05565,1.0559,857499995.0
2007-08-10 16:00:00,1.056,1.056,1.0557,1.0558,1161799998.0
2007-08-10 16:01:00,1.0558,1.0559,1.0558,1.0559,1487800002.0
2007-08-10 16:02:00,1.0559,1.0559,1.0559,1.0559,498600001.0
2007-08-10 16:03:00,1.0559,1.0561,1.0559,1.056,579199999.0
2007-08-10 16:04:00,1.056,1.056,1.0558,1.0559,861100010.0
2007-08-10 16:05:00,1.0559,1.0561,1.0558,1.0561,911999993.0
2007-08-10 16:06:00,1.056,1.0562,1.056,1.0561,2100799996.0
2007-08-10 16:07:00,1.0561,1.0565,1.0561,1.0563,2043099995.0
2007-08-10 16:08:00,1.0564,1.0564,1.0562,1.0563,317199999.0
2007-08-10 16:09:00,1.0563,1.0566,1.0562,1.0565,545700001.0
2007-08-10 16:10:00,1.0565,1.0574,1.0565,1.057,2134200011.0
2007-08-10 16:11:00,1.0569,1.057,1.0568,1.0569,1220599996.0
2007-08-10 16:12:00,1.0568,1.0569,1.0565,1.0569,1231699993.0
2007-08-10 16:13:00,1.0568,1.0568,1.0566,1.0568,1097700000.0
2007-08-10 16:14:00,1.0568,1.0568,1.0565,1.0566,1402700004.0
2007-08-10 16:15:00,1.0566,1.0568,1.0566,1.0568,352600000.0
2007-08-10 16:16:00,1.0564,1.0566,1.056,1.056,1641500005.0
2007-08-10 16:17:00,1.0561,1.0564,1.0561,1.0564,1641500005.0
2007-08-10 16:18:00,1.0562,1.0562,1.056,1.056,1641500005.0
2007-08-10 16:19:00,1.056,1.0564,1.0559,1.0563,1641500005.0
2007-08-10 16:20:00,1.0563,1.0563,1.0562,1.0563,523599999.0
2007-08-10 16:21:00,1.0563,1.0566,1.0563,1.0566,655900003.0
2007-08-10 16:22:00,1.0566,1.0566,1.056,1.0561,2053499998.0
2007-08-10 16:23:00,1.056,1.056,1.0559,1.0559,1606899994.0
2007-08-10 16:24:00,1.056,1.056,1.0559,1.056,607200009.0
2007-08-10 16:25:00,1.056,1.056,1.0558,1.0559,646099989.0
2007-08-10 16:26:00,1.0559,1.0559,1.0554,1.0556,998800000.0
2007-08-10 16:27:00,1.0556,1.0558,1.0556,1.05565,1427000004.0
2007-08-10 16:28:00,1.0557,1.0557,1.0551,1.0551,1512400002.0
2007-08-10 16:29:00,1.0552,1.0554,1.0552,1.0553,1688975504.0
2007-08-10 16:30:00,1.0553,1.0555,1.0553,1.0554,802800012.0
2007-08-10 16:31:00,1.0554,1.0554,1.0553,1.0554,2055699985.0
2007-08-10 16:32:00,1.0554,1.0556,1.0554,1.0556,227700001.0
2007-08-10 16:33:00,1.0556,1.0557,1.0555,1.0556,975800008.0
2007-08-10 16:34:00,1.0557,1.0562,1.0557,1.056,1447199999.0
2007-08-10 16:35:00,1.056,1.0561,1.0559,1.0561,2115099989.0
2007-08-10 16:36:00,1.056,1.0566,1.0559,1.056,2115099989.0
2007-08-10 16:37:00,1.0557,1.0558,1.0556,1.0558,2115099989.0
2007-08-10 16:38:00,1.0558,1.0558,1.0555,1.0558,1519099995.0
2007-08-10 16:39:00,1.05565,1.0559,1.0556,1.0557,442399995.0
2007-08-10 16:40:00,1.0557,1.0558,1.0557,1.0558,337099987.0
2007-08-10 16:41:00,1.0558,1.0558,1.05565,1.0558,303000001.0
2007-08-10 16:42:00,1.0557,1.0557,1.0556,1.0557,244600002.0
2007-08-10 16:43:00,1.0557,1.0557,1.0557,1.0557,3200000.0
2007-08-10 16:44:00,1.0556,1.0558,1.0556,1.0556,738500001.0
2007-08-10 16:45:00,1.0556,1.0556,1.0555,1.0555,576600001.0
2007-08-10 16:46:00,1.0555,1.0555,1.0552,1.0554,948800014.0
2007-08-10 16:47:00,1.0555,1.0556,1.0555,1.0556,394500002.0
2007-08-10 16:48:00,1.0556,1.0556,1.0555,1.0556,349700007.0
2007-08-10 16:49:00,1.0556,1.0556,1.0556,1.0556,118500000.0
2007-08-10 16:50:00,1.0556,1.0556,1.0553,1.0553,388900002.0
2007-08-10 16:51:00,1.0553,1.0556,1.0552,1.05545,587099998.0
2007-08-10 16:52:00,1.0555,1.0556,1.0553,1.0556,396099999.0
2007-08-10 16:53:00,1.0556,1.0556,1.0556,1.0556,734899990.0
2007-08-10 16:54:00,1.0556,1.0556,1.05545,1.0555,599099999.0
2007-08-10 16:55:00,1.0555,1.05565,1.0554,1.05555,562800000.0
2007-08-10 16:56:00,1.0556,1.0556,1.05555,1.05555,251200000.0
2007-08-10 16:57:00,1.0556,1.0559,1.05555,1.05575,256200000.0
2007-08-10 16:58:00,1.05575,1.0559,1.05575,1.0558,899800003.0
2007-08-10 16:59:00,1.0558,1.0561,1.0557,1.0559,1433800004.0
2007-08-10 17:00:00,1.0559,1.056,1.0558,1.0559,1224400009.0
2007-08-10 17:01:00,1.0559,1.056,1.0558,1.0558,412000004.0
2007-08-10 17:02:00,1.0558,1.0559,1.0556,1.05585,474299996.0
2007-08-10 17:03:00,1.0559,1.0561,1.05575,1.0559,1887000000.0
2007-08-10 17:04:00,1.0559,1.0559,1.0558,1.0558,894799998.0
2007-08-10 17:05:00,1.0558,1.0559,1.05575,1.0558,1294499986.0
2007-08-10 17:06:00,1.05575,1.0558,1.0556,1.0556,978699996.0
2007-08-10 17:07:00,1.0556,1.0556,1.0551,1.0551,1365099994.0
2007-08-10 17:08:00,1.0551,1.0558,1.0551,1.0555,1337200006.0
2007-08-10 17:09:00,1.0555,1.0556,1.0554,1.05545,907999993.0
2007-08-10 17:10:00,1.0555,1.0555,1.0552,1.0552,588499999.0
2007-08-10 17:11:00,1.0553,1.0555,1.0553,1.0555,546300004.0
2007-08-10 17:12:00,1.0555,1.0555,1.0555,1.0555,138100000.0
2007-08-10 17:13:00,1.0555,1.0556,1.05545,1.0555,303800001.0
2007-08-10 17:14:00,1.0556,1.0556,1.0552,1.0553,1179099999.0
2007-08-10 17:15:00,1.0553,1.0553,1.055,1.0553,1762300006.0
2007-08-10 17:16:00,1.0553,1.0554,1.0552,1.0553,461599998.0
2007-08-10 17:17:00,1.0553,1.0555,1.0553,1.0554,514900002.0
2007-08-10 17:18:00,1.0554,1.0555,1.0552,1.0554,618099998.0
2007-08-10 17:19:00,1.0554,1.0556,1.0553,1.0555,298100001.0
2007-08-10 17:20:00,1.0555,1.05565,1.0555,1.0555,582699999.0
2007-08-10 17:21:00,1.0555,1.0556,1.0554,1.0556,168100000.0
2007-08-10 17:22:00,1.0556,1.0556,1.05555,1.05555,16000000.0
2007-08-10 17:23:00,1.05555,1.05565,1.05555,1.0556,183600000.0
2007-08-10 17:24:00,1.0556,1.0557,1.05555,1.0557,61100000.0
2007-08-10 17:25:00,1.0557,1.0559,1.0557,1.0558,169200000.0
2007-08-10 17:26:00,1.0558,1.0558,1.05565,1.05565,25600000.0
2007-08-10 17:27:00,1.05565,1.0559,1.05565,1.0557,184000000.0
2007-08-10 17:28:00,1.0557,1.0558,1.0557,1.0558,26500000.0
2007-08-10 17:29:00,1.0558,1.056,1.0558,1.056,493799999.0
2007-08-10 17:30:00,1.056,1.056,1.05585,1.056,550099999.0
2007-08-10 17:31:00,1.056,1.0561,1.0559,1.0559,402799996.0
2007-08-10 17:32:00,1.0559,1.0559,1.05555,1.05565,469700004.0
2007-08-10 17:33:00,1.0557,1.0557,1.0556,1.05565,75299999.0
2007-08-10 17:34:00,1.0557,1.0557,1.0557,1.0557,14400000.0
2007-08-10 17:35:00,1.0557,1.0559,1.05565,1.0558,205000000.0
2007-08-10 17:36:00,1.0558,1.0558,1.0557,1.0558,72000000.0
2007-08-10 17:37:00,1.0557,1.05585,1.05565,1.05585,447299998.0
2007-08-10 17:38:00,1.05585,1.056,1.0558,1.0558,118299998.0
2007-08-10 17:39:00,1.0559,1.0559,1.0557,1.0557,99100000.0
2007-08-10 17:40:00,1.0557,1.05585,1.0557,1.0557,151600000.0
2007-08-10 17:41:00,1.05575,1.0558,1.05555,1.05555,178999996.0
2007-08-10 17:42:00,1.05555,1.05555,1.05525,1.05545,503399999.0
2007-08-10 17:43:00,1.05545,1.0557,1.0552,1.0554,1068400006.0
2007-08-10 17:44:00,1.0554,1.0554,1.0552,1.0552,576800001.0
2007-08-10 17:45:00,1.0553,1.0553,1.0552,1.0553,460899999.0
2007-08-10 17:46:00,1.0553,1.05555,1.0552,1.0555,574999996.0
2007-08-10 17:47:00,1.0555,1.0557,1.05545,1.0555,196199999.0
2007-08-10 17:48:00,1.0555,1.05555,1.05545,1.0555,104600000.0
2007-08-10 17:49:00,1.0555,1.0555,1.0553,1.0553,444400000.0
2007-08-10 17:50:00,1.0554,1.05545,1.0552,1.0553,110200000.0
2007-08-10 17:51:00,1.0553,1.0554,1.0551,1.0552,534400005.0
2007-08-10 17:52:00,1.0552,1.0552,1.0547,1.0547,902900001.0
2007-08-10 17:53:00,1.0547,1.05485,1.05465,1.05465,119700000.0
2007-08-10 17:54:00,1.05465,1.0547,1.0544,1.0545,102299999.0
2007-08-10 17:55:00,1.0545,1.0549,1.0545,1.0546,662799999.0
2007-08-10 17:56:00,1.0546,1.0547,1.0543,1.0543,615799998.0
2007-08-10 17:57:00,1.0543,1.0544,1.0541,1.0541,784699988.0
2007-08-10 17:58:00,1.054,1.0541,1.0539,1.0539,1952199992.0
2007-08-10 17:59:00,1.0535,1.0538,1.0531,1.0537,1952199992.0
2007-08-10 18:00:00,1.0537,1.0537,1.0535,1.0536,801900002.0
2007-08-10 18:01:00,1.0536,1.054,1.0536,1.054,349000002.0
2007-08-10 18:02:00,1.054,1.0544,1.054,1.0544,462799999.0
2007-08-10 18:03:00,1.0543,1.0545,1.0541,1.0542,736599994.0
2007-08-10 18:04:00,1.0542,1.0544,1.0541,1.0544,258400000.0
2007-08-10 18:05:00,1.0544,1.0544,1.0543,1.0543,145799993.0
2007-08-10 18:06:00,1.0543,1.0544,1.0542,1.0543,1358300007.0
2007-08-10 18:07:00,1.0544,1.0544,1.054,1.054,645799998.0
2007-08-10 18:08:00,1.054,1.0541,1.054,1.054,453499999.0
2007-08-10 18:09:00,1.054,1.0541,1.0539,1.0541,626600000.0
2007-08-10 18:10:00,1.0541,1.0543,1.0541,1.0543,216900000.0
2007-08-10 18:11:00,1.0543,1.0545,1.0542,1.0542,158300000.0
2007-08-10 18:12:00,1.0542,1.0544,1.0541,1.0542,918400006.0
2007-08-10 18:13:00,1.0542,1.0543,1.054,1.054,1544800005.0
2007-08-10 18:14:00,1.054,1.0544,1.0539,1.0544,924499999.0
2007-08-10 18:15:00,1.0544,1.0544,1.0541,1.0542,1062300000.0
2007-08-10 18:16:00,1.0542,1.0542,1.0541,1.0542,700600000.0
2007-08-10 18:17:00,1.0542,1.0543,1.0542,1.0543,341999999.0
2007-08-10 18:18:00,1.0543,1.0543,1.0542,1.0542,263500000.0
2007-08-10 18:19:00,1.0542,1.0542,1.0537,1.0539,296200001.0
2007-08-10 18:20:00,1.0539,1.054,1.0538,1.0539,214799999.0
2007-08-10 18:21:00,1.054,1.054,1.0538,1.0539,489199997.0
2007-08-10 18:22:00,1.0539,1.054,1.0538,1.054,911100001.0
2007-08-10 18:23:00,1.054,1.054,1.0538,1.0538,566299984.0
2007-08-10 18:24:00,1.0539,1.054,1.0538,1.054,702600000.0
2007-08-10 18:25:00,1.054,1.0541,1.0537,1.0541,883299995.0
2007-08-10 18:26:00,1.0541,1.0542,1.0539,1.054,919199998.0
2007-08-10 18:27:00,1.0539,1.0543,1.0539,1.0543,867300002.0
2007-08-10 18:28:00,1.0543,1.0545,1.0542,1.0545,937400003.0
2007-08-10 18:29:00,1.0544,1.0546,1.0542,1.0545,1801000009.0
2007-08-10 18:30:00,1.0544,1.0545,1.05415,1.05415,963100010.0
2007-08-10 18:31:00,1.05415,1.0544,1.0541,1.0544,949100000.0
2007-08-10 18:32:00,1.0544,1.0545,1.0541,1.0545,1157300011.0
2007-08-10 18:33:00,1.0545,1.0545,1.0544,1.05445,209600002.0
2007-08-10 18:34:00,1.05445,1.0548,1.05445,1.0547,399500002.0
2007-08-10 18:35:00,1.0547,1.0547,1.0546,1.0546,241299995.0
2007-08-10 18:36:00,1.0546,1.0548,1.0546,1.0548,42000000.0
2007-08-10 18:37:00,1.0548,1.055,1.0548,1.055,39700000.0
2007-08-10 18:38:00,1.0549,1.0554,1.0549,1.0552,1538300000.0
2007-08-10 18:39:00,1.0551,1.0553,1.0547,1.0547,1538300000.0
2007-08-10 18:40:00,1.0547,1.0548,1.05455,1.05475,812400004.0
2007-08-10 18:41:00,1.05475,1.055,1.05475,1.0549,611899999.0
2007-08-10 18:42:00,1.0549,1.0549,1.0549,1.0549,241299999.0
2007-08-10 18:43:00,1.0549,1.0551,1.0548,1.0549,274700001.0
2007-08-10 18:44:00,1.055,1.0552,1.0549,1.0549,402000001.0
2007-08-10 18:45:00,1.0549,1.0549,1.0548,1.0548,322600001.0
2007-08-10 18:46:00,1.0548,1.0549,1.0546,1.0548,642999994.0
2007-08-10 18:47:00,1.0548,1.055,1.0548,1.055,244100006.0
2007-08-10 18:48:00,1.0549,1.055,1.0549,1.055,299200001.0
2007-08-10 18:49:00,1.0549,1.055,1.0549,1.055,121500000.0
2007-08-10 18:50:00,1.055,1.0552,1.055,1.0551,331699999.0
2007-08-10 18:51:00,1.0551,1.0551,1.055,1.055,346599999.0
2007-08-10 18:52:00,1.0551,1.0553,1.0549,1.0549,369500004.0
2007-08-10 18:53:00,1.0549,1.055,1.0548,1.0549,575400003.0
2007-08-10 18:54:00,1.05485,1.05485,1.0547,1.0547,146000000.0
2007-08-10 18:55:00,1.0547,1.0548,1.0547,1.0547,155099999.0
2007-08-10 18:56:00,1.05465,1.0547,1.05465,1.0547,59300000.0
2007-08-10 18:57:00,1.0547,1.0547,1.0546,1.0546,68900000.0
2007-08-10 18:58:00,1.0546,1.0549,1.0546,1.0548,445600003.0
2007-08-10 18:59:00,1.0547,1.0549,1.0547,1.0548,368600001.0
2007-08-10 19:00:00,1.0548,1.0549,1.0547,1.0548,379900006.0
2007-08-10 19:01:00,1.0547,1.0547,1.0545,1.0545,99999999.0
2007-08-10 19:02:00,1.0546,1.05465,1.05455,1.0546,99999999.0
2007-08-10 19:03:00,1.05455,1.0546,1.0543,1.0543,202799998.0
2007-08-10 19:04:00,1.0544,1.0544,1.0532,1.0537,1331199984.0
2007-08-10 19:05:00,1.0536,1.054,1.0535,1.054,791399996.0
2007-08-10 19:06:00,1.054,1.054,1.0537,1.0538,964100008.0
2007-08-10 19:07:00,1.054,1.054,1.05375,1.05375,222800002.0
2007-08-10 19:08:00,1.0537,1.0539,1.0536,1.0537,1029199999.0
2007-08-10 19:09:00,1.0537,1.0538,1.0535,1.0538,970299990.0
2007-08-10 19:10:00,1.0538,1.0538,1.0535,1.0535,436700004.0
2007-08-10 19:11:00,1.0536,1.0538,1.0535,1.0537,266000001.0
2007-08-10 19:12:00,1.0537,1.0541,1.0537,1.0539,521999998.0
2007-08-10 19:13:00,1.0539,1.0541,1.0539,1.054,968800000.0
2007-08-10 19:14:00,1.0539,1.0543,1.0539,1.0543,707300006.0
2007-08-10 19:15:00,1.0544,1.0545,1.0541,1.0541,707300006.0
2007-08-10 19:16:00,1.0541,1.0544,1.0539,1.0543,1646200012.0
2007-08-10 19:17:00,1.0545,1.0545,1.0543,1.0544,2146299999.0
2007-08-10 19:18:00,1.0544,1.0544,1.0543,1.0543,407600001.0
2007-08-10 19:19:00,1.0544,1.0545,1.054,1.05425,544599993.0
2007-08-10 19:20:00,1.0543,1.0543,1.0542,1.0543,45599999.0
2007-08-10 19:21:00,1.0543,1.0545,1.0541,1.0543,1330700004.0
2007-08-10 19:22:00,1.0543,1.0544,1.054,1.0543,916499987.0
2007-08-10 19:23:00,1.0543,1.0543,1.054,1.0541,354500002.0
2007-08-10 19:24:00,1.0541,1.0541,1.054,1.054,158100000.0
2007-08-10 19:25:00,1.0541,1.0543,1.0541,1.0543,302300002.0
2007-08-10 19:26:00,1.0543,1.0543,1.0543,1.0543,86499998.0
2007-08-10 19:27:00,1.0543,1.0543,1.0543,1.0543,258399995.0
2007-08-10 19:28:00,1.0543,1.0543,1.0543,1.0543,17500000.0
2007-08-10 19:29:00,1.0543,1.0543,1.0543,1.0543,93799999.0
2007-08-10 19:30:00,1.0543,1.0543,1.0542,1.0543,171699998.0
2007-08-10 19:31:00,1.0542,1.0545,1.0542,1.05445,573100006.0
2007-08-10 19:32:00,1.0545,1.0545,1.0544,1.05445,141000000.0
2007-08-10 19:33:00,1.0544,1.0544,1.0544,1.0544,272900001.0
2007-08-10 19:34:00,1.0544,1.05445,1.0542,1.0542,386500001.0
2007-08-10 19:35:00,1.0543,1.05435,1.0543,1.0543,250700001.0
2007-08-10 19:36:00,1.0543,1.0543,1.0538,1.0539,838400001.0
2007-08-10 19:37:00,1.0539,1.0542,1.0538,1.0542,583800000.0
2007-08-10 19:38:00,1.0542,1.0544,1.0541,1.0541,465700003.0
2007-08-10 19:39:00,1.0543,1.0543,1.0541,1.0542,72519998.0
2007-08-10 19:40:00,1.0542,1.0542,1.054,1.0542,466700003.0
2007-08-10 19:41:00,1.0542,1.0543,1.0542,1.0542,430599996.0
2007-08-10 19:42:00,1.0542,1.0545,1.0542,1.0545,674799996.0
2007-08-10 19:43:00,1.0545,1.0546,1.05445,1.05445,388500000.0
2007-08-10 19:44:00,1.0545,1.05465,1.05435,1.05435,379899998.0
2007-08-10 19:45:00,1.0543,1.05445,1.0543,1.0543,822000003.0
2007-08-10 19:46:00,1.0543,1.0543,1.054,1.054,746299997.0
2007-08-10 19:47:00,1.054,1.0541,1.054,1.0541,368299995.0
2007-08-10 19:48:00,1.0541,1.0542,1.0541,1.0541,584499999.0
2007-08-10 19:49:00,1.0541,1.0541,1.0541,1.0541,154700003.0
2007-08-10 19:50:00,1.0541,1.0544,1.0541,1.0544,606599998.0
2007-08-10 19:51:00,1.0544,1.0545,1.0538,1.0542,1851499998.0
2007-08-10 19:52:00,1.054,1.0541,1.0539,1.054,658999996.0
2007-08-10 19:53:00,1.0541,1.05435,1.054,1.0541,764399998.0
2007-08-10 19:54:00,1.0542,1.0545,1.0542,1.0545,816199999.0
2007-08-10 19:55:00,1.0545,1.0546,1.0545,1.0546,710200002.0
2007-08-10 19:56:00,1.0546,1.0547,1.0546,1.0547,1302500000.0
2007-08-10 19:57:00,1.0547,1.055,1.0546,1.055,1236199998.0
2007-08-10 19:58:00,1.0549,1.055,1.0544,1.0545,684100004.0
2007-08-10 19:59:00,1.0546,1.0546,1.05405,1.0542,1469399990.0
2007-08-10 20:00:00,1.0543,1.0543,1.054,1.0541,1076599999.0
2007-08-10 20:01:00,1.054,1.0541,1.054,1.054,752299999.0
2007-08-10 20:02:00,1.0541,1.0543,1.0539,1.054,1113999991.0
2007-08-10 20:03:00,1.0539,1.0539,1.0536,1.0537,847199994.0
2007-08-10 20:04:00,1.0537,1.0538,1.0537,1.0538,123999998.0
2007-08-10 20:05:00,1.0538,1.0538,1.0531,1.05335,1174700010.0
2007-08-10 20:06:00,1.0531,1.0533,1.053,1.053,1653400019.0
2007-08-10 20:07:00,1.0531,1.0531,1.0523,1.0528,2143900006.0
2007-08-10 20:08:00,1.0527,1.0528,1.052,1.0521,1301800000.0
2007-08-10 20:09:00,1.0522,1.0522,1.0517,1.0517,1301800000.0
2007-08-10 20:10:00,1.0519,1.0523,1.0519,1.0521,1301800000.0
2007-08-10 20:11:00,1.052,1.0521,1.0519,1.0521,743699983.0
2007-08-10 20:12:00,1.0521,1.0526,1.0521,1.0526,1470000007.0
2007-08-10 20:13:00,1.0526,1.0526,1.0524,1.0526,936700003.0
2007-08-10 20:14:00,1.0526,1.0526,1.0525,1.0525,419900001.0
2007-08-10 20:15:00,1.0525,1.0527,1.0525,1.0527,306199992.0
2007-08-10 20:16:00,1.0527,1.0527,1.0526,1.0526,318999999.0
2007-08-10 20:17:00,1.0526,1.0526,1.0525,1.0525,876500010.0
2007-08-10 20:18:00,1.0525,1.05265,1.0525,1.05265,252699996.0
2007-08-10 20:19:00,1.0524,1.0524,1.05223,1.05226,199100000.0
2007-08-10 20:20:00,1.05265,1.0527,1.0526,1.0526,204299999.0
2007-08-10 20:21:00,1.05265,1.053,1.05265,1.0527,729300006.0
2007-08-10 20:22:00,1.0527,1.0527,1.05265,1.05265,51900000.0
2007-08-10 20:23:00,1.05265,1.05265,1.05265,1.05265,9700000.0
2007-08-10 20:24:00,1.05265,1.05265,1.0525,1.05255,234299998.0
2007-08-10 20:25:00,1.05255,1.0527,1.0524,1.0526,510499992.0
2007-08-10 20:26:00,1.0526,1.0526,1.0526,1.0526,172199998.0
2007-08-10 20:27:00,1.0526,1.0527,1.05255,1.0526,68400000.0
2007-08-10 20:28:00,1.05255,1.0526,1.05255,1.0526,77400000.0
2007-08-10 20:29:00,1.0526,1.0526,1.0526,1.0526,156500000.0
2007-08-10 20:30:00,1.0526,1.0527,1.05255,1.0527,353899999.0
2007-08-10 20:31:00,1.0527,1.0528,1.0527,1.0527,454000000.0
2007-08-10 20:32:00,1.0528,1.0528,1.0526,1.0527,158600000.0
2007-08-10 20:33:00,1.0527,1.0527,1.0526,1.0526,67900001.0
2007-08-10 20:34:00,1.05247,1.05262,1.05247,1.05251,471100010.0
2007-08-10 20:35:00,1.0528,1.0528,1.0524,1.0526,954100002.0
2007-08-10 20:36:00,1.0526,1.0527,1.0526,1.0526,383400002.0
2007-08-10 20:37:00,1.0527,1.0527,1.0526,1.0526,125499996.0
2007-08-10 20:38:00,1.0526,1.0526,1.0526,1.0526,221900002.0
2007-08-10 20:39:00,1.0526,1.0526,1.0522,1.0524,520600000.0
2007-08-10 20:40:00,1.0524,1.0525,1.0522,1.0524,320700001.0
2007-08-10 20:41:00,1.0523,1.0526,1.0523,1.0526,98100000.0
2007-08-10 20:42:00,1.0525,1.0525,1.0524,1.0524,131600000.0
2007-08-10 20:43:00,1.0524,1.0525,1.0523,1.0524,479999996.0
2007-08-10 20:44:00,1.0524,1.0524,1.0522,1.0523,222200000.0
2007-08-10 20:45:00,1.0523,1.0523,1.0522,1.0522,251199999.0
2007-08-10 20:46:00,1.0522,1.0523,1.0522,1.0522,170600000.0
2007-08-10 20:47:00,1.0522,1.0522,1.052,1.052,268799999.0
2007-08-10 20:48:00,1.052,1.0521,1.0517,1.052,813499999.0
2007-08-10 20:49:00,1.052,1.052,1.0518,1.0519,579000000.0
2007-08-10 20:50:00,1.0518,1.052,1.0518,1.052,424300009.0
2007-08-10 20:51:00,1.05148,1.05179,1.05148,1.05165,562200005.0
2007-08-10 20:52:00,1.052,1.052,1.0518,1.0518,417199999.0
2007-08-10 20:53:00,1.0518,1.0518,1.0515,1.0515,795500004.0
2007-08-10 20:54:00,1.0516,1.0518,1.0515,1.0516,626099997.0
2007-08-10 20:55:00,1.0516,1.0517,1.0516,1.0517,44300000.0
2007-08-10 20:56:00,1.0517,1.0518,1.05155,1.0517,295199999.0
2007-08-10 20:57:00,1.0517,1.0517,1.05145,1.0516,263300000.0
2007-08-10 20:58:00,1.0515,1.0521,1.0515,1.052,1065000010.0
2007-08-10 20:59:00,1.052,1.052,1.0518,1.0519,689700005.0
2007-08-10 21:00:00,1.0519,1.052,1.0517,1.0517,347100010.0
2007-08-10 21:01:00,1.0519,1.0519,1.0518,1.0519,163700001.0
2007-08-10 21:02:00,1.0518,1.052,1.0517,1.0517,309300000.0
2007-08-10 21:03:00,1.0517,1.0517,1.0517,1.0517,370200000.0
2007-08-10 21:04:00,1.0517,1.0519,1.0517,1.0519,660200000.0
2007-08-10 21:05:00,1.0519,1.0519,1.0518,1.0518,27900000.0
2007-08-10 21:06:00,1.0518,1.0518,1.0518,1.0518,55100000.0
2007-08-10 21:07:00,1.0519,1.0519,1.0518,1.0519,109200001.0
2007-08-10 21:08:00,1.0519,1.0519,1.0517,1.0518,106300000.0
2007-08-10 21:09:00,1.0518,1.0522,1.0518,1.052,219600000.0
2007-08-10 21:10:00,1.052,1.052,1.0519,1.0519,253099992.0
2007-08-10 21:11:00,1.0519,1.0521,1.0518,1.0519,413499997.0
2007-08-10 21:12:00,1.052,1.0521,1.0518,1.0521,817300002.0
2007-08-10 21:13:00,1.0521,1.0522,1.0521,1.0522,219700000.0
2007-08-10 21:14:00,1.0522,1.0522,1.0521,1.0522,645899995.0
2007-08-10 21:15:00,1.0522,1.0523,1.0522,1.0522,239300002.0
2007-08-10 21:16:00,1.0522,1.0522,1.0522,1.0522,50000000.0
2007-08-10 21:17:00,1.0522,1.0522,1.052,1.052,123700001.0
2007-08-10 21:18:00,1.052,1.0526,1.052,1.0526,784300005.0
2007-08-10 21:19:00,1.0526,1.0528,1.0525,1.0528,811199998.0
2007-08-10 21:20:00,1.0529,1.05395,1.0529,1.0533,1690499999.0
2007-08-10 21:21:00,1.0534,1.0535,1.0532,1.0535,835599994.0
2007-08-10 21:22:00,1.0535,1.0535,1.0534,1.0535,114000000.0
2007-08-10 21:23:00,1.0535,1.0535,1.053,1.0531,74600000.0
2007-08-10 21:24:00,1.0531,1.0532,1.0531,1.0531,65500000.0
2007-08-10 21:25:00,1.0531,1.0531,1.0529,1.0529,172600000.0
2007-08-10 21:26:00,1.0529,1.0529,1.0529,1.0529,33800000.0
2007-08-10 21:27:00,1.0528,1.0528,1.0528,1.0528,326800004.0
2007-08-10 21:28:00,1.0528,1.0529,1.0528,1.0529,315700000.0
2007-08-10 21:29:00,1.0529,1.0532,1.0529,1.053,244399997.0
2007-08-10 21:30:00,1.053,1.053,1.053,1.053,258100000.0
2007-08-10 21:31:00,1.053,1.0531,1.0529,1.0531,551800003.0
2007-08-10 21:32:00,1.0531,1.0531,1.053,1.053,232799997.0
2007-08-10 21:33:00,1.053,1.053,1.053,1.053,179900002.0
2007-08-10 21:34:00,1.053,1.053,1.0528,1.0529,644900000.0
2007-08-10 21:35:00,1.0531,1.0531,1.053,1.053,108600001.0
2007-08-10 21:36:00,1.053,1.0531,1.053,1.0531,213200000.0
2007-08-10 21:37:00,1.0531,1.0531,1.0531,1.0531,202400000.0
2007-08-10 21:38:00,1.0531,1.0531,1.053,1.053,186499996.0
2007-08-10 21:39:00,1.0531,1.0531,1.0529,1.0529,174099999.0
2007-08-10 21:40:00,1.0529,1.0531,1.0527,1.0531,733400004.0
2007-08-10 21:41:00,1.0531,1.0532,1.0531,1.0531,217800005.0
2007-08-10 21:42:00,1.0531,1.0531,1.0529,1.0531,127000000.0
2007-08-10 21:43:00,1.0531,1.0531,1.053,1.053,99900000.0
2007-08-10 21:44:00,1.0529,1.0531,1.0529,1.0531,125600000.0
2007-08-10 21:45:00,1.0531,1.0531,1.0529,1.0531,131599997.0
2007-08-10 21:46:00,1.0531,1.0531,1.0531,1.0531,6800000.0
2007-08-10 21:47:00,1.0531,1.0531,1.0531,1.0531,4800000.0
2007-08-10 21:48:00,1.0531,1.0531,1.0531,1.0531,1600000.0
2007-08-10 21:49:00,1.0531,1.0531,1.0529,1.0531,367699994.0
2007-08-10 21:50:00,1.0531,1.0532,1.0529,1.0532,336799999.0
2007-08-10 21:51:00,1.0532,1.0532,1.053,1.0531,1122799990.0
2007-08-10 21:52:00,1.0532,1.0532,1.0531,1.0531,173699999.0
2007-08-10 21:53:00,1.0532,1.0532,1.0532,1.0532,56500000.0
2007-08-10 21:54:00,1.0532,1.0532,1.0529,1.0531,542700004.0
2007-08-10 21:55:00,1.0531,1.0531,1.053,1.053,323400002.0
2007-08-10 21:56:00,1.053,1.053,1.053,1.053,84800005.0
2007-08-10 21:57:00,1.0531,1.0531,1.0529,1.0531,315599999.0
2007-08-10 21:58:00,1.0531,1.0533,1.0531,1.0532,340800000.0
2007-08-10 21:59:00,1.0533,1.0534,1.0533,1.0534,269400007.0
2007-08-10 22:00:00,1.0533,1.0533,1.0532,1.0532,431200000.0
2007-08-10 22:01:00,1.0533,1.0534,1.0532,1.0534,442499996.0
2007-08-10 22:02:00,1.0534,1.0534,1.0531,1.0532,78200000.0
2007-08-10 22:03:00,1.0532,1.0532,1.0527,1.0527,360100003.0
2007-08-10 22:04:00,1.0527,1.053,1.0527,1.0529,453200003.0
2007-08-10 22:05:00,1.0529,1.0529,1.0529,1.0529,172300000.0
2007-08-10 22:06:00,1.0529,1.053,1.0529,1.053,55100000.0
2007-08-10 22:07:00,1.053,1.053,1.0528,1.0528,145600000.0
2007-08-10 22:08:00,1.0527,1.0528,1.0524,1.0525,1102400011.0
2007-08-10 22:09:00,1.0526,1.0526,1.052,1.0522,1485500007.0
2007-08-10 22:10:00,1.0521,1.0523,1.0521,1.0523,156499997.0
2007-08-10 22:11:00,1.0523,1.0524,1.05225,1.0524,189499997.0
2007-08-10 22:12:00,1.0525,1.0528,1.0525,1.0527,392000005.0
2007-08-10 22:13:00,1.0527,1.0527,1.0526,1.0526,71100000.0
2007-08-10 22:14:00,1.0527,1.0528,1.0526,1.0527,328700000.0
2007-08-10 22:15:00,1.0528,1.0529,1.0528,1.0529,81600000.0
2007-08-10 22:16:00,1.0529,1.053,1.05275,1.0528,771799998.0
2007-08-10 22:17:00,1.0528,1.0531,1.0528,1.0531,130800000.0
2007-08-10 22:18:00,1.0529,1.0531,1.0528,1.053,305400004.0
2007-08-10 22:19:00,1.053,1.0532,1.053,1.0531,129999996.0
2007-08-10 22:20:00,1.0531,1.0534,1.053,1.0533,946999994.0
2007-08-10 22:21:00,1.0534,1.0534,1.0534,1.0534,184000000.0
2007-08-10 22:22:00,1.0534,1.0534,1.0534,1.0534,24000000.0
2007-08-10 22:23:00,1.0534,1.0534,1.0534,1.0534,64000000.0
2007-08-10 22:24:00,1.0534,1.0534,1.0531,1.0531,123900000.0
2007-08-10 22:25:00,1.0532,1.0532,1.053,1.053,102300000.0
2007-08-10 22:26:00,1.053,1.0531,1.0525,1.0528,345000003.0
2007-08-10 22:27:00,1.0528,1.0528,1.0527,1.0527,244699997.0
2007-08-10 22:28:00,1.0528,1.0528,1.0525,1.0525,251199999.0
2007-08-10 22:29:00,1.0526,1.0528,1.0526,1.0526,123600004.0
2007-08-10 22:30:00,1.0526,1.0528,1.0526,1.0526,264500000.0
2007-08-10 22:31:00,1.0526,1.0526,1.0524,1.0525,295199992.0
2007-08-10 22:32:00,1.0526,1.0527,1.0526,1.0527,26300001.0
2007-08-10 22:33:00,1.0527,1.0528,1.0527,1.0528,263200000.0
2007-08-10 22:34:00,1.0528,1.0528,1.0527,1.0528,271100008.0
2007-08-10 22:35:00,1.0528,1.0528,1.0527,1.0527,143600000.0
2007-08-10 22:36:00,1.0527,1.0527,1.0526,1.0527,350500003.0
2007-08-10 22:37:00,1.0528,1.0528,1.0528,1.0528,39600000.0
2007-08-10 22:38:00,1.0528,1.0528,1.0525,1.0528,360400003.0
2007-08-10 22:39:00,1.0528,1.0533,1.05255,1.0533,756399998.0
2007-08-10 22:40:00,1.0532,1.0534,1.0532,1.0534,533000000.0
2007-08-10 22:41:00,1.0534,1.0534,1.0531,1.0531,299299998.0
2007-08-10 22:42:00,1.0532,1.0538,1.0532,1.0537,445199998.0
2007-08-10 22:43:00,1.0538,1.0538,1.0532,1.0533,240200001.0
2007-08-10 22:44:00,1.0533,1.0534,1.053,1.0531,280300002.0
2007-08-10 22:45:00,1.0531,1.0531,1.053,1.053,51800000.0
2007-08-10 22:46:00,1.053,1.053,1.053,1.053,31800000.0
2007-08-10 22:47:00,1.053,1.053,1.0526,1.0526,140399998.0
2007-08-10 22:48:00,1.0526,1.0527,1.0525,1.0526,744999988.0
2007-08-10 22:49:00,1.0527,1.0527,1.0527,1.0527,20000000.0
2007-08-10 22:50:00,1.0527,1.053,1.0527,1.053,147200000.0
2007-08-10 22:51:00,1.053,1.0532,1.0527,1.053,374300004.0
2007-08-10 22:52:00,1.053,1.0531,1.05285,1.05285,176200006.0
2007-08-10 22:53:00,1.05285,1.05285,1.05285,1.05285,4000000.0
2007-08-10 22:54:00,1.05285,1.05285,1.0527,1.0527,69399999.0
2007-08-10 22:55:00,1.0527,1.0531,1.0527,1.053,252600000.0
2007-08-10 22:56:00,1.053,1.0532,1.053,1.0531,175000005.0
2007-08-10 22:57:00,1.0531,1.0531,1.0526,1.0527,161499999.0
2007-08-10 22:58:00,1.0527,1.053,1.0527,1.053,67000000.0
2007-08-10 22:59:00,1.053,1.053,1.0529,1.0529,64700000.0
2007-08-13 00:06:00,1.0538,1.0538,1.0538,1.0538,42700000.0
2007-08-13 00:07:00,1.054,1.054,1.0539,1.0539,42700000.0
2007-08-13 00:18:00,1.0538,1.0538,1.0538,1.0538,42700000.0
2007-08-13 00:35:00,1.0539,1.0539,1.0539,1.0539,42700000.0
2007-08-13 00:36:00,1.0537,1.0538,1.0537,1.0537,42700000.0
2007-08-13 00:48:00,1.0536,1.0536,1.0536,1.0536,42700000.0
2007-08-13 00:51:00,1.0535,1.0536,1.0535,1.0536,42700000.0
2007-08-13 00:53:00,1.0535,1.0535,1.0535,1.0535,42700000.0
2007-08-13 00:57:00,1.0537,1.0537,1.0535,1.0535,42700000.0
2007-08-13 01:01:00,1.0536,1.0536,1.0536,1.0536,42700000.0
2007-08-13 01:03:00,1.0535,1.0535,1.0535,1.0535,42700000.0
2007-08-13 01:04:00,1.0536,1.0536,1.0536,1.0536,42700000.0
2007-08-13 01:08:00,1.0538,1.0539,1.0537,1.0539,42700000.0
2007-08-13 01:09:00,1.054,1.054,1.054,1.054,42700000.0
2007-08-13 01:10:00,1.0541,1.0541,1.0541,1.0541,42700000.0
2007-08-13 01:14:00,1.0544,1.0544,1.0544,1.0544,42700000.0
2007-08-13 01:15:00,1.0543,1.0543,1.054,1.054,42700000.0
2007-08-13 01:18:00,1.0538,1.0539,1.0538,1.0539,42700000.0
2007-08-13 01:28:00,1.054,1.054,1.054,1.054,42700000.0
2007-08-13 01:32:00,1.0538,1.0538,1.0538,1.0538,42700000.0
2007-08-13 01:38:00,1.0539,1.0539,1.0539,1.0539,42700000.0
2007-08-13 01:58:00,1.0537,1.0539,1.0537,1.0539,42700000.0
2007-08-13 01:59:00,1.0537,1.0539,1.0537,1.0538,42700000.0
2007-08-13 02:00:00,1.0538,1.0539,1.0538,1.0538,42700000.0
2007-08-13 02:01:00,1.0538,1.0539,1.0538,1.0539,96000000.0
2007-08-13 02:02:00,1.05352,1.05353,1.05331,1.05348,1021500006.0
2007-08-13 02:03:00,1.05363,1.05366,1.05356,1.05356,251300001.0
2007-08-13 02:04:00,1.0539,1.0539,1.0539,1.0539,9000000.0
2007-08-13 02:05:00,1.0539,1.0539,1.0539,1.0539,68800000.0
2007-08-13 02:06:00,1.0539,1.0539,1.0538,1.0539,129700001.0
2007-08-13 02:07:00,1.0539,1.0539,1.0539,1.0539,237699993.0
2007-08-13 02:08:00,1.0539,1.0539,1.0539,1.0539,86300000.0
2007-08-13 02:09:00,1.0539,1.0539,1.0537,1.0538,98799997.0
2007-08-13 02:10:00,1.0537,1.0537,1.0536,1.0537,44700001.0
2007-08-13 02:11:00,1.0538,1.0538,1.0538,1.0538,1400000.0
2007-08-13 02:12:00,1.05346,1.05357,1.05338,1.0535,994700013.0
2007-08-13 02:13:00,1.0536,1.0536,1.0536,1.0536,87000000.0
2007-08-13 02:14:00,1.05334,1.05348,1.05329,1.05338,166900000.0
2007-08-13 02:15:00,1.05338,1.05338,1.05332,1.05332,303000003.0
2007-08-13 02:16:00,1.05329,1.05334,1.05316,1.05334,98900001.0
2007-08-13 02:17:00,1.05335,1.0534,1.05333,1.05333,345600000.0
2007-08-13 02:18:00,1.05335,1.0534,1.05333,1.0534,323800001.0
2007-08-13 02:19:00,1.05332,1.05341,1.05331,1.05333,195500004.0
2007-08-13 02:20:00,1.0534,1.05349,1.05336,1.05343,131400002.0
2007-08-13 02:21:00,1.0536,1.0536,1.0534,1.0535,111600000.0
2007-08-13 02:22:00,1.05316,1.05328,1.05316,1.05327,142500002.0
2007-08-13 02:23:00,1.0535,1.0535,1.0535,1.0535,17400000.0
2007-08-13 02:24:00,1.0535,1.0535,1.0535,1.0535,10400000.0
2007-08-13 02:25:00,1.05334,1.05334,1.05319,1.05325,31400000.0
2007-08-13 02:26:00,1.05324,1.05325,1.05311,1.05325,134900000.0
2007-08-13 02:27:00,1.0535,1.0535,1.0535,1.0535,24000000.0
2007-08-13 02:28:00,1.05345,1.0535,1.05345,1.0535,12000000.0
2007-08-13 02:29:00,1.0535,1.0535,1.0535,1.0535,8000000.0
2007-08-13 02:30:00,1.0535,1.0535,1.05345,1.05345,24800000.0
2007-08-13 02:31:00,1.05335,1.05335,1.05325,1.05325,275600000.0
2007-08-13 02:32:00,1.0535,1.0535,1.0535,1.0535,20800000.0
2007-08-13 02:33:00,1.0535,1.0536,1.0535,1.0536,28800000.0
2007-08-13 02:34:00,1.0535,1.0535,1.05345,1.05345,12000000.0
2007-08-13 02:35:00,1.05329,1.0534,1.05315,1.05315,46999999.0
2007-08-13 02:36:00,1.05345,1.0535,1.05345,1.0535,12000000.0
2007-08-13 02:37:00,1.0535,1.0535,1.0535,1.0535,40000000.0
2007-08-13 02:38:00,1.0535,1.0536,1.0535,1.05355,120000000.0
2007-08-13 02:39:00,1.05341,1.05341,1.05323,1.0534,48900000.0
2007-08-13 02:40:00,1.05355,1.05355,1.0535,1.0535,64900000.0
2007-08-13 02:41:00,1.0535,1.0536,1.0535,1.0535,249300005.0
2007-08-13 02:42:00,1.0536,1.0536,1.0535,1.0536,344900004.0
2007-08-13 02:43:00,1.0536,1.0536,1.0535,1.0535,37800001.0
2007-08-13 02:44:00,1.0536,1.0536,1.0536,1.0536,46500000.0
2007-08-13 02:45:00,1.0533,1.05335,1.0533,1.05335,12800000.0
2007-08-13 02:46:00,1.0536,1.0536,1.0536,1.0536,12500000.0
2007-08-13 02:47:00,1.05345,1.05345,1.05335,1.05338,334599999.0
2007-08-13 02:48:00,1.05335,1.05358,1.05335,1.05345,234199999.0
2007-08-13 02:49:00,1.0534,1.05345,1.0534,1.05345,53100000.0
2007-08-13 02:50:00,1.05342,1.05347,1.05327,1.05347,462299999.0
2007-08-13 02:51:00,1.05348,1.05348,1.05328,1.05347,200399999.0
2007-08-13 02:52:00,1.0536,1.0536,1.0536,1.0536,4100000.0
2007-08-13 02:53:00,1.0536,1.0536,1.0536,1.0536,12100000.0
2007-08-13 02:54:00,1.0536,1.0536,1.0536,1.0536,12100000.0
2007-08-13 02:55:00,1.05339,1.05362,1.05335,1.0535,559400007.0
2007-08-13 02:56:00,1.0536,1.0536,1.05355,1.0536,16400000.0
2007-08-13 02:57:00,1.05327,1.0534,1.05327,1.05335,72400000.0
2007-08-13 02:58:00,1.0537,1.0537,1.0537,1.0537,80000000.0
2007-08-13 02:59:00,1.0537,1.0537,1.0537,1.0537,16000000.0
2007-08-13 03:00:00,1.0537,1.0538,1.0537,1.0538,48000000.0
2007-08-13 03:01:00,1.0538,1.0538,1.0538,1.0538,20600000.0
2007-08-13 03:02:00,1.0538,1.0539,1.0538,1.0539,100600000.0
2007-08-13 03:03:00,1.05355,1.05367,1.05355,1.05367,413199999.0
2007-08-13 03:04:00,1.0539,1.0539,1.0539,1.0539,45500000.0
2007-08-13 03:05:00,1.05379,1.05382,1.05365,1.05372,818800003.0
2007-08-13 03:06:00,1.0539,1.0539,1.0539,1.0539,400000.0
2007-08-13 03:07:00,1.05362,1.05379,1.05358,1.05358,742399998.0
2007-08-13 03:08:00,1.05365,1.05375,1.0536,1.05365,831900003.0
2007-08-13 03:09:00,1.0539,1.0539,1.0539,1.0539,800000.0
2007-08-13 03:10:00,1.0539,1.0539,1.0538,1.0539,97100000.0
2007-08-13 03:11:00,1.0539,1.0539,1.0538,1.05385,13700000.0
2007-08-13 03:12:00,1.0539,1.0539,1.0539,1.0539,2000000.0
2007-08-13 03:13:00,1.0539,1.0539,1.0539,1.0539,3000000.0
2007-08-13 03:14:00,1.0539,1.054,1.0539,1.054,89400000.0
2007-08-13 03:15:00,1.05374,1.05395,1.05368,1.05395,436600000.0
2007-08-13 03:16:00,1.05369,1.05377,1.0535,1.05377,271900003.0
2007-08-13 03:17:00,1.054,1.054,1.054,1.054,41900000.0
2007-08-13 03:18:00,1.054,1.054,1.0539,1.0539,38000000.0
2007-08-13 03:19:00,1.0539,1.0539,1.0539,1.0539,8400000.0
2007-08-13 03:20:00,1.0538,1.0539,1.0538,1.0538,15400000.0
2007-08-13 03:21:00,1.0538,1.0538,1.0537,1.0537,13300000.0
2007-08-13 03:22:00,1.0536,1.0537,1.0533,1.0535,423300000.0
2007-08-13 03:23:00,1.0535,1.0535,1.0534,1.0534,387200000.0
2007-08-13 03:24:00,1.05317,1.05325,1.05301,1.05313,569399999.0
2007-08-13 03:25:00,1.0534,1.0534,1.05335,1.05335,107799998.0
2007-08-13 03:26:00,1.05335,1.0534,1.05335,1.0534,77999999.0
2007-08-13 03:27:00,1.0534,1.0534,1.05335,1.05335,83100000.0
2007-08-13 03:28:00,1.0534,1.0534,1.0534,1.0534,58000000.0
2007-08-13 03:29:00,1.0534,1.0534,1.0534,1.0534,66000000.0
2007-08-13 03:30:00,1.0534,1.0534,1.0534,1.0534,29600000.0
2007-08-13 03:31:00,1.0534,1.0534,1.05335,1.0534,163799995.0
2007-08-13 03:32:00,1.0534,1.0534,1.05335,1.0534,174800000.0
2007-08-13 03:33:00,1.0534,1.0535,1.05335,1.0535,116199998.0
2007-08-13 03:34:00,1.0535,1.0535,1.0535,1.0535,40000000.0
2007-08-13 03:35:00,1.05315,1.05323,1.05302,1.05313,669300003.0
2007-08-13 03:36:00,1.0535,1.0535,1.0535,1.0535,8000000.0
2007-08-13 03:37:00,1.0535,1.0538,1.0535,1.0538,182100000.0
2007-08-13 03:38:00,1.0538,1.0538,1.0537,1.0538,133800001.0
2007-08-13 03:39:00,1.0538,1.0538,1.0538,1.0538,41000000.0
2007-08-13 03:40:00,1.0538,1.0538,1.0538,1.0538,16800000.0
2007-08-13 03:41:00,1.0537,1.05377,1.05357,1.0537,68900000.0
2007-08-13 03:42:00,1.0536,1.05365,1.0536,1.05365,140899999.0
2007-08-13 03:43:00,1.05355,1.05355,1.0534,1.05351,64899999.0
2007-08-13 03:44:00,1.0538,1.0538,1.0538,1.0538,8900000.0
2007-08-13 03:45:00,1.0538,1.0538,1.0537,1.0537,305299998.0
2007-08-13 03:46:00,1.0538,1.054,1.0538,1.054,426799997.0
2007-08-13 03:47:00,1.054,1.054,1.0539,1.0539,207600001.0
2007-08-13 03:48:00,1.0539,1.054,1.0539,1.054,404199995.0
2007-08-13 03:49:00,1.054,1.054,1.054,1.054,78400000.0
2007-08-13 03:50:00,1.054,1.054,1.054,1.054,45500000.0
2007-08-13 03:51:00,1.054,1.054,1.054,1.054,43200000.0
2007-08-13 03:52:00,1.054,1.054,1.054,1.054,12800000.0
2007-08-13 03:53:00,1.054,1.054,1.054,1.054,38400000.0
2007-08-13 03:54:00,1.054,1.054,1.054,1.054,25600000.0
2007-08-13 03:55:00,1.054,1.054,1.0539,1.0539,175000000.0
2007-08-13 03:56:00,1.05385,1.054,1.05385,1.054,25400000.0
2007-08-13 03:57:00,1.054,1.054,1.054,1.054,48000000.0
2007-08-13 03:58:00,1.054,1.05405,1.0539,1.0539,255400000.0
2007-08-13 03:59:00,1.05405,1.05405,1.05405,1.05405,4000000.0
2007-08-13 04:00:00,1.054,1.054,1.0539,1.0539,50499999.0
2007-08-13 04:01:00,1.05386,1.05402,1.05379,1.05392,620200008.0
2007-08-13 04:02:00,1.05391,1.05391,1.05377,1.05385,273700002.0
2007-08-13 04:03:00,1.054,1.05405,1.054,1.05405,41000000.0
2007-08-13 04:04:00,1.05405,1.0541,1.054,1.05405,156900000.0
2007-08-13 04:05:00,1.05405,1.0541,1.054,1.054,53200000.0
2007-08-13 04:06:00,1.05372,1.0538,1.05347,1.05368,620600006.0
2007-08-13 04:07:00,1.054,1.0541,1.054,1.054,64800000.0
2007-08-13 04:08:00,1.054,1.0541,1.05395,1.05395,68800000.0
2007-08-13 04:09:00,1.05395,1.0541,1.05395,1.0541,44000000.0
2007-08-13 04:10:00,1.0541,1.0541,1.0539,1.0539,89800001.0
2007-08-13 04:11:00,1.0539,1.0539,1.0539,1.0539,66799999.0
2007-08-13 04:12:00,1.0539,1.0539,1.0538,1.0539,18900000.0
2007-08-13 04:13:00,1.05341,1.05375,1.05339,1.05355,80900000.0
2007-08-13 04:14:00,1.0539,1.0539,1.0538,1.0538,1700000.0
2007-08-13 04:15:00,1.05352,1.05355,1.05338,1.05344,126099997.0
2007-08-13 04:16:00,1.05351,1.05351,1.05333,1.05344,83899997.0
2007-08-13 04:17:00,1.0537,1.0538,1.0537,1.0538,22800000.0
2007-08-13 04:18:00,1.05347,1.05348,1.05344,1.05348,65499997.0
2007-08-13 04:19:00,1.05335,1.05347,1.05335,1.05347,103199997.0
2007-08-13 04:20:00,1.0538,1.0538,1.0538,1.0538,800000.0
2007-08-13 04:21:00,1.0537,1.0537,1.0537,1.0537,202999998.0
2007-08-13 04:22:00,1.05335,1.0534,1.0533,1.0534,97100000.0
2007-08-13 04:23:00,1.0537,1.0537,1.0537,1.0537,16000000.0
2007-08-13 04:24:00,1.0537,1.0537,1.0537,1.0537,32400000.0
2007-08-13 04:25:00,1.0537,1.0537,1.0537,1.0537,8100000.0
2007-08-13 04:26:00,1.0537,1.0537,1.0537,1.0537,40400000.0
2007-08-13 04:27:00,1.0537,1.0537,1.0537,1.0537,24000000.0
2007-08-13 04:28:00,1.0537,1.0537,1.0536,1.05365,284299999.0
2007-08-13 04:29:00,1.0537,1.0539,1.05365,1.0539,473800002.0
2007-08-13 04:30:00,1.0539,1.0539,1.0539,1.0539,8000000.0
2007-08-13 04:31:00,1.0539,1.0539,1.0538,1.0538,50900000.0
2007-08-13 04:32:00,1.0539,1.0539,1.0539,1.0539,8000000.0
2007-08-13 04:33:00,1.0539,1.0539,1.0538,1.0539,62400000.0
2007-08-13 04:34:00,1.0539,1.0539,1.0539,1.0539,16000000.0
2007-08-13 04:35:00,1.0539,1.0539,1.0539,1.0539,32000000.0
2007-08-13 04:36:00,1.0539,1.0539,1.0538,1.0538,28500000.0
2007-08-13 04:37:00,1.0539,1.0539,1.05375,1.0538,63900000.0
2007-08-13 04:38:00,1.0538,1.0538,1.0537,1.0537,57100000.0
2007-08-13 04:39:00,1.0538,1.0538,1.0538,1.0538,500000.0
2007-08-13 04:40:00,1.0538,1.0538,1.0537,1.0537,50600000.0
2007-08-13 04:41:00,1.0537,1.0537,1.0537,1.0537,35100000.0
2007-08-13 04:42:00,1.0537,1.0537,1.0537,1.0537,23400000.0
2007-08-13 04:43:00,1.0537,1.0537,1.0537,1.0537,58000000.0
2007-08-13 04:44:00,1.05365,1.05365,1.05365,1.05365,14000000.0
2007-08-13 04:45:00,1.05363,1.05369,1.05346,1.05354,699000012.0
2007-08-13 04:46:00,1.0538,1.0538,1.05365,1.0537,356900003.0
2007-08-13 04:47:00,1.0537,1.054,1.0536,1.0539,753099998.0
2007-08-13 04:48:00,1.0539,1.0539,1.0538,1.05385,446399996.0
2007-08-13 04:49:00,1.0539,1.054,1.05385,1.054,138400000.0
2007-08-13 04:50:00,1.054,1.0545,1.054,1.0544,471400001.0
2007-08-13 04:51:00,1.05435,1.0547,1.0543,1.0544,564300001.0
2007-08-13 04:52:00,1.0544,1.0546,1.0544,1.0546,156600000.0
2007-08-13 04:53:00,1.0546,1.0547,1.0545,1.0547,195600000.0
2007-08-13 04:54:00,1.0547,1.0547,1.0546,1.0547,55900000.0
2007-08-13 04:55:00,1.0547,1.0547,1.0545,1.0545,136400000.0
2007-08-13 04:56:00,1.0544,1.0544,1.0544,1.0544,33799999.0
2007-08-13 04:57:00,1.0545,1.0545,1.0545,1.0545,38500000.0
2007-08-13 04:58:00,1.05377,1.05424,1.05377,1.05398,70700000.0
2007-08-13 04:59:00,1.05408,1.05426,1.05406,1.05406,127900000.0
2007-08-13 05:00:00,1.0545,1.0545,1.05445,1.05445,69700000.0
2007-08-13 05:01:00,1.0545,1.0545,1.0545,1.0545,13600000.0
2007-08-13 05:02:00,1.0545,1.0545,1.0544,1.0544,94399999.0
2007-08-13 05:03:00,1.0544,1.0544,1.0544,1.0544,156799994.0
2007-08-13 05:04:00,1.0544,1.0544,1.0543,1.0544,175999995.0
2007-08-13 05:05:00,1.0544,1.0544,1.0544,1.0544,58800000.0
2007-08-13 05:06:00,1.0544,1.0545,1.0544,1.0545,28500000.0
2007-08-13 05:07:00,1.0545,1.0545,1.0545,1.0545,8000000.0
2007-08-13 05:08:00,1.0545,1.0545,1.0544,1.0544,215900003.0
2007-08-13 05:09:00,1.0544,1.0544,1.0544,1.0544,21200001.0
2007-08-13 05:10:00,1.0544,1.0545,1.0544,1.0544,83600003.0
2007-08-13 05:11:00,1.0545,1.0545,1.0545,1.0545,8000000.0
2007-08-13 05:12:00,1.0541,1.05428,1.0541,1.05428,268200000.0
2007-08-13 05:13:00,1.0545,1.0545,1.0544,1.0544,103300000.0
2007-08-13 05:14:00,1.0544,1.0544,1.0544,1.0544,171200001.0
2007-08-13 05:15:00,1.0544,1.0544,1.0544,1.0544,3500000.0
2007-08-13 05:16:00,1.0544,1.0544,1.0544,1.0544,1500000.0
2007-08-13 05:17:00,1.0544,1.0544,1.0544,1.0544,8300000.0
2007-08-13 05:18:00,1.0544,1.0544,1.0543,1.0543,158800001.0
2007-08-13 05:19:00,1.0543,1.0544,1.0543,1.0544,60800000.0
2007-08-13 05:20:00,1.05413,1.05413,1.05389,1.05403,120100000.0
2007-08-13 05:21:00,1.0541,1.0541,1.0541,1.0541,56500000.0
2007-08-13 05:22:00,1.0544,1.0544,1.0544,1.0544,167600004.0
2007-08-13 05:23:00,1.0544,1.0544,1.0544,1.0544,82800004.0
2007-08-13 05:24:00,1.0544,1.0544,1.0544,1.0544,60100003.0
2007-08-13 05:25:00,1.0544,1.0544,1.0544,1.0544,78900002.0
2007-08-13 05:26:00,1.0544,1.0544,1.0544,1.0544,85500003.0
2007-08-13 05:27:00,1.0544,1.0544,1.0544,1.0544,76000002.0
2007-08-13 05:28:00,1.0544,1.0544,1.0544,1.0544,57000002.0
2007-08-13 05:29:00,1.0544,1.0544,1.0544,1.0544,66800002.0
2007-08-13 05:30:00,1.0544,1.0544,1.0544,1.0544,66800002.0
2007-08-13 05:31:00,1.0544,1.0544,1.0544,1.0544,66800002.0
2007-08-13 05:32:00,1.0544,1.0546,1.0544,1.0546,68100002.0
2007-08-13 05:33:00,1.0546,1.0546,1.0546,1.0546,1100000.0
2007-08-13 05:34:00,1.05435,1.05435,1.0542,1.05428,292399995.0
2007-08-13 05:35:00,1.0545,1.0545,1.0543,1.05435,254000000.0
2007-08-13 05:36:00,1.05435,1.05435,1.0541,1.0542,516100002.0
2007-08-13 05:37:00,1.0542,1.05425,1.0541,1.0541,482000000.0
2007-08-13 05:38:00,1.0541,1.0541,1.0541,1.0541,107700000.0
2007-08-13 05:39:00,1.054,1.0542,1.054,1.0542,213699997.0
2007-08-13 05:40:00,1.05403,1.05403,1.05387,1.05402,377300004.0
2007-08-13 05:41:00,1.0542,1.0542,1.0542,1.0542,128700000.0
2007-08-13 05:42:00,1.0541,1.0542,1.0541,1.0542,158399998.0
2007-08-13 05:43:00,1.0542,1.0542,1.0542,1.0542,14000000.0
2007-08-13 05:44:00,1.05396,1.05396,1.05366,1.05395,627899999.0
2007-08-13 05:45:00,1.05409,1.05421,1.05384,1.05401,527599995.0
2007-08-13 05:46:00,1.0542,1.0542,1.0542,1.0542,14000000.0
2007-08-13 05:47:00,1.05393,1.054,1.0539,1.05398,219500002.0
2007-08-13 05:48:00,1.05392,1.05405,1.05388,1.05397,475800005.0
2007-08-13 05:49:00,1.05395,1.05396,1.05385,1.05385,423900009.0
2007-08-13 05:50:00,1.054,1.05405,1.05395,1.054,188100002.0
2007-08-13 05:51:00,1.0542,1.0542,1.0542,1.0542,24400000.0
2007-08-13 05:52:00,1.0542,1.0542,1.0542,1.0542,2100000.0
2007-08-13 05:53:00,1.054,1.054,1.05395,1.054,160799999.0
2007-08-13 05:54:00,1.05399,1.05403,1.05392,1.05403,221399999.0
2007-08-13 05:55:00,1.05391,1.05405,1.05391,1.05398,227100002.0
2007-08-13 05:56:00,1.05403,1.05403,1.05398,1.05398,32300001.0
2007-08-13 05:57:00,1.05405,1.05405,1.05395,1.054,522600006.0
2007-08-13 05:58:00,1.05405,1.05405,1.05395,1.05395,302299997.0
2007-08-13 05:59:00,1.05404,1.05412,1.05396,1.0541,748599997.0
2007-08-13 06:00:00,1.0543,1.0543,1.0543,1.0543,7200000.0
2007-08-13 06:01:00,1.05398,1.05399,1.0539,1.05399,168000001.0
2007-08-13 06:02:00,1.05405,1.05405,1.05395,1.054,340900002.0
2007-08-13 06:03:00,1.0543,1.0543,1.0542,1.0542,14900000.0
2007-08-13 06:04:00,1.0541,1.0542,1.0541,1.0542,57000000.0
2007-08-13 06:05:00,1.05385,1.05395,1.05385,1.0539,466199996.0
2007-08-13 06:06:00,1.05386,1.05393,1.05372,1.05393,290600002.0
2007-08-13 06:07:00,1.05395,1.05395,1.0538,1.05385,515199996.0
2007-08-13 06:08:00,1.05387,1.05392,1.05368,1.05378,937799997.0
2007-08-13 06:09:00,1.05359,1.0539,1.05358,1.05381,525699997.0
2007-08-13 06:10:00,1.05383,1.05396,1.05382,1.05392,630400006.0
2007-08-13 06:11:00,1.0542,1.0542,1.0542,1.0542,600000.0
2007-08-13 06:12:00,1.0542,1.0542,1.0542,1.0542,8100000.0
2007-08-13 06:13:00,1.0542,1.0542,1.0542,1.0542,8100000.0
2007-08-13 06:14:00,1.0542,1.0542,1.0542,1.0542,8300000.0
2007-08-13 06:15:00,1.05373,1.05387,1.05373,1.05387,236900001.0
2007-08-13 06:16:00,1.05383,1.05383,1.05367,1.0538,127000000.0
2007-08-13 06:17:00,1.05375,1.05395,1.05375,1.05382,245200000.0
2007-08-13 06:18:00,1.05393,1.05393,1.0537,1.05372,454200005.0
2007-08-13 06:19:00,1.0541,1.0541,1.0541,1.0541,14800000.0
2007-08-13 06:20:00,1.05384,1.05398,1.05382,1.05394,789099999.0
2007-08-13 06:21:00,1.05403,1.05403,1.05383,1.0539,236300001.0
2007-08-13 06:22:00,1.0541,1.0541,1.0541,1.0541,48100000.0
2007-08-13 06:23:00,1.0539,1.05397,1.05383,1.05397,146900000.0
2007-08-13 06:24:00,1.0541,1.0541,1.0539,1.054,299700001.0
2007-08-13 06:25:00,1.054,1.054,1.0539,1.0539,96400000.0
2007-08-13 06:26:00,1.0539,1.0539,1.0539,1.0539,140299999.0
2007-08-13 06:27:00,1.0538,1.0538,1.0538,1.0538,24499999.0
2007-08-13 06:28:00,1.0538,1.0539,1.0538,1.0539,118199999.0
2007-08-13 06:29:00,1.0539,1.0539,1.0538,1.0538,116800001.0
2007-08-13 06:30:00,1.0538,1.05385,1.0538,1.0538,238000002.0
2007-08-13 06:31:00,1.0538,1.05385,1.0538,1.05385,121400003.0
2007-08-13 06:32:00,1.05372,1.05377,1.05365,1.05369,536899994.0
2007-08-13 06:33:00,1.054,1.0541,1.054,1.054,557500005.0
2007-08-13 06:34:00,1.054,1.054,1.05375,1.0538,234500000.0
2007-08-13 06:35:00,1.0538,1.0539,1.0538,1.0539,512600003.0
2007-08-13 06:36:00,1.0539,1.0539,1.0539,1.0539,12200000.0
2007-08-13 06:37:00,1.0539,1.0539,1.0535,1.05365,618599998.0
2007-08-13 06:38:00,1.05352,1.05362,1.05317,1.05362,105000000.0
2007-08-13 06:39:00,1.05365,1.0538,1.05365,1.0538,9800000.0
2007-08-13 06:40:00,1.0539,1.0539,1.0539,1.0539,200000.0
2007-08-13 06:41:00,1.05338,1.05355,1.05332,1.05342,786500009.0
2007-08-13 06:42:00,1.0539,1.0539,1.0539,1.0539,1600000.0
2007-08-13 06:43:00,1.0539,1.0539,1.0536,1.0536,9100000.0
2007-08-13 06:44:00,1.0536,1.0536,1.0533,1.0533,178099998.0
2007-08-13 06:45:00,1.0532,1.0534,1.0531,1.0531,1341900000.0
2007-08-13 06:46:00,1.0532,1.0532,1.0531,1.0532,157800000.0
2007-08-13 06:47:00,1.0532,1.0532,1.0532,1.0532,85100000.0
2007-08-13 06:48:00,1.0532,1.0532,1.053,1.053,580900003.0
2007-08-13 06:49:00,1.0531,1.0531,1.0531,1.0531,515800002.0
2007-08-13 06:50:00,1.0531,1.0531,1.0531,1.0531,296499992.0
2007-08-13 06:51:00,1.0531,1.0531,1.0531,1.0531,145499999.0
2007-08-13 06:52:00,1.0531,1.0532,1.0531,1.0532,171000004.0
2007-08-13 06:53:00,1.0532,1.0534,1.0531,1.0531,1286999998.0
2007-08-13 06:54:00,1.0531,1.0531,1.0531,1.0531,75199998.0
2007-08-13 06:55:00,1.0531,1.0533,1.0531,1.0533,846299975.0
2007-08-13 06:56:00,1.0533,1.0533,1.0532,1.0532,570900007.0
2007-08-13 06:57:00,1.0533,1.0533,1.0533,1.0533,135100003.0
2007-08-13 06:58:00,1.05317,1.0532,1.05294,1.05313,1502700012.0
2007-08-13 06:59:00,1.0534,1.05345,1.05315,1.05315,172100000.0
2007-08-13 07:00:00,1.0532,1.0533,1.0532,1.0533,102700000.0
2007-08-13 07:01:00,1.0533,1.0533,1.0533,1.0533,14200000.0
2007-08-13 07:02:00,1.0531,1.05315,1.053,1.0531,1778400020.0
2007-08-13 07:03:00,1.0533,1.0533,1.0532,1.0532,35300000.0
2007-08-13 07:04:00,1.05315,1.05315,1.05315,1.05315,4000000.0
2007-08-13 07:05:00,1.05317,1.05318,1.053,1.05318,1366499998.0
2007-08-13 07:06:00,1.0532,1.0533,1.0532,1.0533,155200002.0
2007-08-13 07:07:00,1.0533,1.0533,1.05315,1.05315,20800000.0
2007-08-13 07:08:00,1.05315,1.05315,1.0531,1.0531,316899986.0
2007-08-13 07:09:00,1.0531,1.0532,1.0531,1.0532,323599984.0
2007-08-13 07:10:00,1.0532,1.0532,1.05315,1.05315,550899977.0
2007-08-13 07:11:00,1.0532,1.0532,1.05315,1.05315,1264899979.0
2007-08-13 07:12:00,1.05315,1.0532,1.05315,1.05315,1011699972.0
2007-08-13 07:13:00,1.0532,1.0532,1.05315,1.0532,640499987.0
2007-08-13 07:14:00,1.05315,1.0532,1.05315,1.0532,621299983.0
2007-08-13 07:15:00,1.05315,1.0532,1.05315,1.0532,655599990.0
2007-08-13 07:16:00,1.0532,1.0532,1.0532,1.0532,288000000.0
2007-08-13 07:17:00,1.0532,1.0532,1.0532,1.0532,509200000.0
2007-08-13 07:18:00,1.0532,1.0532,1.05315,1.0532,336100000.0
2007-08-13 07:19:00,1.0532,1.0532,1.05315,1.05315,323999989.0
2007-08-13 07:20:00,1.05315,1.0532,1.05315,1.0532,550899999.0
2007-08-13 07:21:00,1.0532,1.0532,1.05315,1.0532,575999999.0
2007-08-13 07:22:00,1.0532,1.0532,1.0532,1.0532,815100000.0
2007-08-13 07:23:00,1.0532,1.0532,1.0532,1.0532,271700000.0
2007-08-13 07:24:00,1.0532,1.0532,1.0532,1.0532,14300000.0
2007-08-13 07:25:00,1.0532,1.0532,1.0532,1.0532,10400000.0
2007-08-13 07:26:00,1.0532,1.0532,1.0531,1.05315,236600000.0
2007-08-13 07:27:00,1.0532,1.0532,1.053,1.053,251700003.0
2007-08-13 07:28:00,1.05297,1.05297,1.05277,1.05288,1184799982.0
2007-08-13 07:29:00,1.0532,1.0532,1.0532,1.0532,53100000.0
2007-08-13 07:30:00,1.05317,1.05321,1.05292,1.05317,573300009.0
2007-08-13 07:31:00,1.0532,1.0532,1.0532,1.0532,9500000.0
2007-08-13 07:32:00,1.0532,1.0532,1.0532,1.0532,74700003.0
2007-08-13 07:33:00,1.0531,1.05312,1.05302,1.05309,115800000.0
2007-08-13 07:34:00,1.0532,1.0532,1.0532,1.0532,21400000.0
2007-08-13 07:35:00,1.0533,1.0533,1.0533,1.0533,4000000.0
2007-08-13 07:36:00,1.05305,1.05305,1.05275,1.05296,974100000.0
2007-08-13 07:37:00,1.05312,1.05321,1.05312,1.05312,492600007.0
2007-08-13 07:38:00,1.0533,1.0533,1.0533,1.0533,4000000.0
2007-08-13 07:39:00,1.0533,1.0533,1.0533,1.0533,24800000.0
2007-08-13 07:40:00,1.0533,1.0533,1.0532,1.0533,31000000.0
2007-08-13 07:41:00,1.0533,1.0533,1.0533,1.0533,1492000003.0
2007-08-13 07:42:00,1.0532,1.0533,1.0532,1.0533,1492000003.0
2007-08-13 07:43:00,1.05305,1.05315,1.05305,1.0531,1492000003.0
2007-08-13 07:44:00,1.05312,1.05327,1.05298,1.05327,1602399999.0
2007-08-13 07:45:00,1.05301,1.05338,1.05277,1.053,856199997.0
2007-08-13 07:46:00,1.0533,1.0533,1.0533,1.0533,17600000.0
2007-08-13 07:47:00,1.0533,1.0533,1.0533,1.0533,8000000.0
2007-08-13 07:48:00,1.0533,1.05335,1.0533,1.0533,132400000.0
2007-08-13 07:49:00,1.0533,1.0533,1.0533,1.0533,188299999.0
2007-08-13 07:50:00,1.05308,1.05323,1.05282,1.05282,1803200006.0
2007-08-13 07:51:00,1.0534,1.0534,1.0534,1.0534,31600000.0
2007-08-13 07:52:00,1.0534,1.0534,1.0533,1.0533,54099999.0
2007-08-13 07:53:00,1.0533,1.0533,1.05315,1.0533,886800003.0
2007-08-13 07:54:00,1.0534,1.0538,1.0534,1.0538,223500000.0
2007-08-13 07:55:00,1.0538,1.0538,1.0537,1.0538,86200000.0
2007-08-13 07:56:00,1.0538,1.0541,1.0538,1.054,254900001.0
2007-08-13 07:57:00,1.0541,1.0542,1.05395,1.05395,535299994.0
2007-08-13 07:58:00,1.0542,1.0543,1.0541,1.0543,623199997.0
2007-08-13 07:59:00,1.0543,1.0544,1.0541,1.0544,172700000.0
2007-08-13 08:00:00,1.0543,1.0545,1.0543,1.0545,297800003.0
2007-08-13 08:01:00,1.0545,1.0546,1.0541,1.0541,695199997.0
2007-08-13 08:02:00,1.0541,1.0544,1.054,1.0544,552151548.0
2007-08-13 08:03:00,1.0543,1.0546,1.0543,1.0546,136299999.0
2007-08-13 08:04:00,1.0546,1.0546,1.0545,1.0545,200800000.0
2007-08-13 08:05:00,1.0545,1.0545,1.0541,1.0542,517200002.0
2007-08-13 08:06:00,1.0543,1.0543,1.0542,1.0542,47200000.0
2007-08-13 08:07:00,1.0542,1.0542,1.0541,1.0541,112400000.0
2007-08-13 08:08:00,1.0543,1.0543,1.0541,1.0542,306099999.0
2007-08-13 08:09:00,1.0542,1.0543,1.0542,1.0543,51200000.0
2007-08-13 08:10:00,1.0543,1.0543,1.0543,1.0543,4000000.0
2007-08-13 08:11:00,1.0543,1.0543,1.0542,1.0542,28800000.0
2007-08-13 08:12:00,1.0542,1.0542,1.054,1.0541,108000000.0
2007-08-13 08:13:00,1.0541,1.0541,1.0537,1.054,560399997.0
2007-08-13 08:14:00,1.0539,1.0539,1.05385,1.0539,205699998.0
2007-08-13 08:15:00,1.0539,1.0541,1.0539,1.0541,234900003.0
2007-08-13 08:16:00,1.05365,1.05379,1.05346,1.05379,821599999.0
2007-08-13 08:17:00,1.0541,1.0541,1.054,1.054,166600000.0
2007-08-13 08:18:00,1.054,1.0541,1.054,1.054,231600000.0
2007-08-13 08:19:00,1.054,1.054,1.0538,1.0538,247400000.0
2007-08-13 08:20:00,1.0538,1.05395,1.0538,1.05395,184199996.0
2007-08-13 08:21:00,1.05395,1.054,1.0539,1.054,235099999.0
2007-08-13 08:22:00,1.05369,1.05383,1.05355,1.05377,1399900003.0
2007-08-13 08:23:00,1.05358,1.0537,1.05317,1.05317,599800007.0
2007-08-13 08:24:00,1.054,1.054,1.0539,1.0539,46999999.0
2007-08-13 08:25:00,1.054,1.054,1.054,1.054,8600000.0
2007-08-13 08:26:00,1.054,1.054,1.054,1.054,40300000.0
2007-08-13 08:27:00,1.054,1.054,1.054,1.054,385200009.0
2007-08-13 08:28:00,1.0541,1.0541,1.054,1.0541,277600000.0
2007-08-13 08:29:00,1.0541,1.0541,1.0541,1.0541,20000000.0
2007-08-13 08:30:00,1.0541,1.0541,1.0541,1.0541,17300000.0
2007-08-13 08:31:00,1.054,1.0541,1.054,1.0541,44500000.0
2007-08-13 08:32:00,1.0541,1.0541,1.0539,1.054,360499998.0
2007-08-13 08:33:00,1.054,1.0541,1.054,1.0541,362799994.0
2007-08-13 08:34:00,1.0541,1.0541,1.054,1.054,143400002.0
2007-08-13 08:35:00,1.05395,1.054,1.0536,1.0538,897400003.0
2007-08-13 08:36:00,1.0538,1.0543,1.0538,1.0543,366600000.0
2007-08-13 08:37:00,1.0542,1.0542,1.054,1.05405,880999996.0
2007-08-13 08:38:00,1.054,1.0542,1.0539,1.054,1317399996.0
2007-08-13 08:39:00,1.0541,1.0541,1.054,1.054,376700009.0
2007-08-13 08:40:00,1.054,1.054,1.054,1.054,124699996.0
2007-08-13 08:41:00,1.054,1.054,1.054,1.054,83199996.0
2007-08-13 08:42:00,1.054,1.054,1.05375,1.05375,466599995.0
2007-08-13 08:43:00,1.0537,1.0537,1.0534,1.0535,710099998.0
2007-08-13 08:44:00,1.0534,1.0535,1.0533,1.0533,198800000.0
2007-08-13 08:45:00,1.0533,1.0536,1.0533,1.0536,1118199986.0
2007-08-13 08:46:00,1.05365,1.0538,1.0536,1.0537,149400000.0
2007-08-13 08:47:00,1.0537,1.05375,1.0536,1.05375,168900001.0
2007-08-13 08:48:00,1.0537,1.0537,1.0532,1.0532,602200001.0
2007-08-13 08:49:00,1.0533,1.0533,1.0531,1.0531,449799998.0
2007-08-13 08:50:00,1.0532,1.0533,1.0531,1.0531,552400000.0
2007-08-13 08:51:00,1.0531,1.0532,1.0531,1.0531,224900000.0
2007-08-13 08:52:00,1.0532,1.0532,1.0531,1.0532,277100003.0
2007-08-13 08:53:00,1.0531,1.0532,1.0531,1.0532,153100004.0
2007-08-13 08:54:00,1.0532,1.0532,1.0531,1.0531,323000002.0
2007-08-13 08:55:00,1.0531,1.0531,1.0531,1.0531,157400000.0
2007-08-13 08:56:00,1.0531,1.0531,1.053,1.0531,230000001.0
2007-08-13 08:57:00,1.0531,1.0531,1.0531,1.0531,196000000.0
2007-08-13 08:58:00,1.0531,1.0531,1.053,1.053,212299998.0
2007-08-13 08:59:00,1.053,1.0532,1.053,1.0532,154500003.0
2007-08-13 09:00:00,1.0533,1.0534,1.0532,1.0533,223500000.0
2007-08-13 09:01:00,1.05315,1.0532,1.0531,1.0532,127200006.0
2007-08-13 09:02:00,1.0532,1.0533,1.0531,1.0532,371300011.0
2007-08-13 09:03:00,1.0532,1.0533,1.053,1.053,1485500002.0
2007-08-13 09:04:00,1.053,1.0533,1.053,1.0531,670199997.0
2007-08-13 09:05:00,1.0532,1.0533,1.0532,1.0532,488300001.0
2007-08-13 09:06:00,1.0532,1.0536,1.0532,1.0535,789499994.0
2007-08-13 09:07:00,1.0535,1.0537,1.0535,1.0537,391300000.0
2007-08-13 09:08:00,1.05365,1.0537,1.0534,1.0536,562999999.0
2007-08-13 09:09:00,1.0536,1.0537,1.0533,1.0535,866700004.0
2007-08-13 09:10:00,1.0534,1.0535,1.053,1.0531,733400007.0
2007-08-13 09:11:00,1.05305,1.0531,1.0526,1.0527,615900000.0
2007-08-13 09:12:00,1.0527,1.0527,1.0522,1.0527,1158799994.0
2007-08-13 09:13:00,1.0527,1.053,1.0526,1.053,636299999.0
2007-08-13 09:14:00,1.053,1.0534,1.0529,1.05315,1764800007.0
2007-08-13 09:15:00,1.05315,1.0534,1.05315,1.0533,391999999.0
2007-08-13 09:16:00,1.0533,1.0533,1.0532,1.0532,384300000.0
2007-08-13 09:17:00,1.0532,1.0533,1.05315,1.0532,570799999.0
2007-08-13 09:18:00,1.0532,1.0532,1.0528,1.0529,588600005.0
2007-08-13 09:19:00,1.0529,1.0531,1.0529,1.053,866899999.0
2007-08-13 09:20:00,1.0529,1.053,1.0528,1.053,276300000.0
2007-08-13 09:21:00,1.0529,1.0532,1.0528,1.0531,1053999997.0
2007-08-13 09:22:00,1.0531,1.0533,1.0531,1.0533,510199999.0
2007-08-13 09:23:00,1.0533,1.0537,1.0533,1.0537,598000006.0
2007-08-13 09:24:00,1.0537,1.0538,1.0537,1.0537,429100000.0
2007-08-13 09:25:00,1.0538,1.0539,1.0537,1.0538,807699998.0
2007-08-13 09:26:00,1.0538,1.05435,1.0538,1.0542,886900002.0
2007-08-13 09:27:00,1.05425,1.0546,1.0541,1.0546,564500000.0
2007-08-13 09:28:00,1.0546,1.0547,1.05445,1.0545,639600004.0
2007-08-13 09:29:00,1.0545,1.0545,1.05435,1.0545,271100000.0
2007-08-13 09:30:00,1.0545,1.0546,1.05435,1.05435,195900001.0
2007-08-13 09:31:00,1.05435,1.0544,1.0543,1.0544,388300001.0
2007-08-13 09:32:00,1.0544,1.0544,1.05425,1.0543,498700000.0
2007-08-13 09:33:00,1.0543,1.05435,1.0536,1.0536,1154400013.0
2007-08-13 09:34:00,1.0535,1.0538,1.0535,1.0538,248999998.0
2007-08-13 09:35:00,1.0538,1.054,1.0537,1.0538,495700003.0
2007-08-13 09:36:00,1.0538,1.054,1.0532,1.0532,1179800005.0
2007-08-13 09:37:00,1.0532,1.0533,1.0531,1.0533,652499997.0
2007-08-13 09:38:00,1.0533,1.0533,1.0531,1.0533,317599997.0
2007-08-13 09:39:00,1.0532,1.0537,1.0532,1.0537,567299993.0
2007-08-13 09:40:00,1.0537,1.0537,1.0535,1.0537,428199999.0
2007-08-13 09:41:00,1.0537,1.054,1.0537,1.0538,965000003.0
2007-08-13 09:42:00,1.0539,1.0539,1.05365,1.05385,528699998.0
2007-08-13 09:43:00,1.05385,1.0541,1.05385,1.0539,1069099998.0
2007-08-13 09:44:00,1.054,1.054,1.0538,1.054,458999991.0
2007-08-13 09:45:00,1.054,1.0541,1.054,1.0541,230800002.0
2007-08-13 09:46:00,1.0541,1.0541,1.0539,1.0539,142799999.0
2007-08-13 09:47:00,1.054,1.0544,1.054,1.0544,752999999.0
2007-08-13 09:48:00,1.0544,1.0544,1.0541,1.0541,941699991.0
2007-08-13 09:49:00,1.0541,1.0545,1.0541,1.0544,289799998.0
2007-08-13 09:50:00,1.0544,1.0545,1.0543,1.0544,635500001.0
2007-08-13 09:51:00,1.0544,1.0545,1.0541,1.0542,868400005.0
2007-08-13 09:52:00,1.0542,1.0542,1.0541,1.0541,501799992.0
2007-08-13 09:53:00,1.0542,1.0543,1.0541,1.0541,451099998.0
2007-08-13 09:54:00,1.0541,1.0542,1.0541,1.0542,141500000.0
2007-08-13 09:55:00,1.0542,1.0542,1.0541,1.0542,137999996.0
2007-08-13 09:56:00,1.0542,1.0542,1.0541,1.0542,225400003.0
2007-08-13 09:57:00,1.0542,1.0546,1.0542,1.0546,201000000.0
2007-08-13 09:58:00,1.0545,1.0545,1.0544,1.0544,128000000.0
2007-08-13 09:59:00,1.0544,1.0544,1.05415,1.0542,442800002.0
2007-08-13 10:00:00,1.0543,1.0543,1.0543,1.0543,161300000.0
2007-08-13 10:01:00,1.0543,1.0543,1.0542,1.0543,904599985.0
2007-08-13 10:02:00,1.0543,1.0543,1.0542,1.0542,166700000.0
2007-08-13 10:03:00,1.0542,1.0544,1.0542,1.0544,631500001.0
2007-08-13 10:04:00,1.0544,1.0544,1.0543,1.0544,425900000.0
2007-08-13 10:05:00,1.0544,1.0544,1.0543,1.0544,316599993.0
2007-08-13 10:06:00,1.0544,1.0544,1.0543,1.0543,322599998.0
2007-08-13 10:07:00,1.0543,1.0543,1.0539,1.0541,1598400007.0
2007-08-13 10:08:00,1.0541,1.0542,1.054,1.0542,489499996.0
2007-08-13 10:09:00,1.0541,1.0542,1.054,1.0541,806299990.0
2007-08-13 10:10:00,1.0541,1.0542,1.0539,1.0541,816999988.0
2007-08-13 10:11:00,1.0541,1.0541,1.054,1.0541,154699998.0
2007-08-13 10:12:00,1.05405,1.0544,1.054,1.0541,547199998.0
2007-08-13 10:13:00,1.0541,1.0543,1.0541,1.0542,308200005.0
2007-08-13 10:14:00,1.0542,1.0542,1.0542,1.0542,194100003.0
2007-08-13 10:15:00,1.0542,1.0546,1.0542,1.0546,977400010.0
2007-08-13 10:16:00,1.0546,1.0546,1.0542,1.0542,128700002.0
2007-08-13 10:17:00,1.0543,1.0543,1.0541,1.05415,837299996.0
2007-08-13 10:18:00,1.0542,1.0543,1.05415,1.0542,404100000.0
2007-08-13 10:19:00,1.0542,1.0543,1.0542,1.0542,429999998.0
2007-08-13 10:20:00,1.0542,1.0544,1.0542,1.0544,632000013.0
2007-08-13 10:21:00,1.0544,1.0544,1.0543,1.0543,176600001.0
2007-08-13 10:22:00,1.0543,1.0544,1.0541,1.0542,726900003.0
2007-08-13 10:23:00,1.0542,1.0542,1.0542,1.0542,239500002.0
2007-08-13 10:24:00,1.0542,1.0543,1.0542,1.0542,190000001.0
2007-08-13 10:25:00,1.0542,1.0542,1.0542,1.0542,144100005.0
2007-08-13 10:26:00,1.0542,1.0542,1.0542,1.0542,280300002.0
2007-08-13 10:27:00,1.0542,1.0544,1.0541,1.0544,932700005.0
2007-08-13 10:28:00,1.0544,1.0547,1.0544,1.0547,148900001.0
2007-08-13 10:29:00,1.0546,1.0548,1.0545,1.0547,834500001.0
2007-08-13 10:30:00,1.0547,1.0549,1.0546,1.0549,551200003.0
2007-08-13 10:31:00,1.0549,1.0552,1.0548,1.0552,254500000.0
2007-08-13 10:32:00,1.0552,1.05535,1.0551,1.0551,1434699996.0
2007-08-13 10:33:00,1.05505,1.0553,1.05505,1.0552,1153499993.0
2007-08-13 10:34:00,1.0552,1.0552,1.0549,1.0551,1617000001.0
2007-08-13 10:35:00,1.05505,1.05565,1.055,1.05565,1505700006.0
2007-08-13 10:36:00,1.05565,1.05565,1.0554,1.0555,483000000.0
2007-08-13 10:37:00,1.0554,1.0557,1.0554,1.05565,716699999.0
2007-08-13 10:38:00,1.05565,1.0557,1.0556,1.0557,348799998.0
2007-08-13 10:39:00,1.0558,1.0561,1.0557,1.05595,2120599998.0
2007-08-13 10:40:00,1.0559,1.05595,1.0557,1.0559,1228699993.0
2007-08-13 10:41:00,1.0559,1.0559,1.0558,1.0558,186200001.0
2007-08-13 10:42:00,1.0558,1.0558,1.0557,1.0558,436499999.0
2007-08-13 10:43:00,1.0558,1.0558,1.0553,1.05545,470199999.0
2007-08-13 10:44:00,1.05545,1.05555,1.0553,1.0555,321600000.0
2007-08-13 10:45:00,1.0553,1.0554,1.0551,1.0554,761299998.0
2007-08-13 10:46:00,1.05535,1.0558,1.05535,1.0558,761299998.0
2007-08-13 10:47:00,1.0558,1.0558,1.05565,1.0558,805100007.0
2007-08-13 10:48:00,1.0558,1.0559,1.0555,1.0555,1469399987.0
2007-08-13 10:49:00,1.0555,1.0557,1.0554,1.0556,605700001.0
2007-08-13 10:50:00,1.0556,1.0557,1.0556,1.0557,133600000.0
2007-08-13 10:51:00,1.0557,1.0557,1.0555,1.0557,393199995.0
2007-08-13 10:52:00,1.0556,1.0558,1.0556,1.05565,830600001.0
2007-08-13 10:53:00,1.0557,1.0558,1.0557,1.0558,222200000.0
2007-08-13 10:54:00,1.0558,1.0558,1.05555,1.0556,631900006.0
2007-08-13 10:55:00,1.0556,1.0557,1.05555,1.0556,332500000.0
2007-08-13 10:56:00,1.0556,1.0561,1.0556,1.056,504000002.0
2007-08-13 10:57:00,1.0559,1.0561,1.0559,1.0559,608999998.0
2007-08-13 10:58:00,1.0559,1.0559,1.0558,1.0558,197600000.0
2007-08-13 10:59:00,1.0558,1.0558,1.0556,1.0556,455200000.0
2007-08-13 11:00:00,1.0556,1.0556,1.0555,1.0555,139700000.0
2007-08-13 11:01:00,1.0555,1.0555,1.0555,1.0555,334000000.0
2007-08-13 11:02:00,1.0555,1.0556,1.0554,1.0556,656900009.0
2007-08-13 11:03:00,1.0556,1.0556,1.0554,1.0554,193000001.0
2007-08-13 11:04:00,1.0555,1.0556,1.0554,1.05545,1704900001.0
2007-08-13 11:05:00,1.0557,1.0557,1.0556,1.0556,982599997.0
2007-08-13 11:06:00,1.0557,1.0558,1.0557,1.0557,982599997.0
2007-08-13 11:07:00,1.0557,1.0559,1.05565,1.0559,1398100000.0
2007-08-13 11:08:00,1.0559,1.056,1.0559,1.056,124100001.0
2007-08-13 11:09:00,1.056,1.056,1.0559,1.0559,269800001.0
2007-08-13 11:10:00,1.0559,1.0559,1.0558,1.0559,522100002.0
2007-08-13 11:11:00,1.0559,1.056,1.05585,1.0559,449799997.0
2007-08-13 11:12:00,1.05585,1.0559,1.0557,1.0557,769600012.0
2007-08-13 11:13:00,1.0558,1.0561,1.0558,1.0559,1074600003.0
2007-08-13 11:14:00,1.0559,1.0559,1.0558,1.0559,102800000.0
2007-08-13 11:15:00,1.0559,1.0559,1.05565,1.05565,76400001.0
2007-08-13 11:16:00,1.0558,1.0558,1.0555,1.0556,466700001.0
2007-08-13 11:17:00,1.0556,1.0557,1.0556,1.0556,385400006.0
2007-08-13 11:18:00,1.0555,1.0559,1.0555,1.0558,1817399999.0
2007-08-13 11:19:00,1.0558,1.056,1.05575,1.0559,1817399999.0
2007-08-13 11:20:00,1.056,1.056,1.0557,1.0559,1555300004.0
2007-08-13 11:21:00,1.0558,1.0561,1.0557,1.05585,1555300004.0
2007-08-13 11:22:00,1.0558,1.0559,1.0558,1.0559,446100001.0
2007-08-13 11:23:00,1.0559,1.0559,1.0557,1.0558,270899998.0
2007-08-13 11:24:00,1.0557,1.0557,1.0554,1.0555,579999985.0
2007-08-13 11:25:00,1.0555,1.0555,1.0555,1.0555,41600000.0
2007-08-13 11:26:00,1.0555,1.0555,1.0555,1.0555,17600000.0
2007-08-13 11:27:00,1.05535,1.05535,1.05525,1.05525,12800000.0
2007-08-13 11:28:00,1.0548,1.055,1.0548,1.0548,256000000.0
2007-08-13 11:29:00,1.0548,1.0549,1.0547,1.0549,291799998.0
2007-08-13 11:30:00,1.0549,1.055,1.0548,1.055,301699999.0
2007-08-13 11:31:00,1.055,1.0551,1.0549,1.0549,499100000.0
2007-08-13 11:32:00,1.0549,1.0551,1.05485,1.055,79500003.0
2007-08-13 11:33:00,1.0551,1.0553,1.0551,1.0553,172200001.0
2007-08-13 11:34:00,1.0552,1.0556,1.0552,1.0556,481200003.0
2007-08-13 11:35:00,1.0556,1.0558,1.0556,1.0557,742700006.0
2007-08-13 11:36:00,1.0557,1.0558,1.05565,1.0558,109600000.0
2007-08-13 11:37:00,1.05587,1.05601,1.05559,1.05592,484600000.0
2007-08-13 11:38:00,1.05575,1.0562,1.05575,1.0562,22300000.0
2007-08-13 11:39:00,1.0562,1.0562,1.056,1.056,426500001.0
2007-08-13 11:40:00,1.056,1.056,1.0559,1.056,254000004.0
2007-08-13 11:41:00,1.056,1.05605,1.0559,1.0559,279800000.0
2007-08-13 11:42:00,1.0559,1.0559,1.0555,1.0556,591099995.0
2007-08-13 11:43:00,1.0556,1.0556,1.0554,1.0554,680999981.0
2007-08-13 11:44:00,1.05545,1.0555,1.05525,1.0555,1335400001.0
2007-08-13 11:45:00,1.0555,1.056,1.05545,1.0559,1942826475.0
2007-08-13 11:46:00,1.0558,1.0561,1.0558,1.0559,287700002.0
2007-08-13 11:47:00,1.0559,1.056,1.0558,1.0559,302500000.0
2007-08-13 11:48:00,1.0559,1.056,1.0559,1.056,331200001.0
2007-08-13 11:49:00,1.056,1.056,1.0558,1.0558,512100012.0
2007-08-13 11:50:00,1.0558,1.0559,1.0557,1.05575,1292600006.0
2007-08-13 11:51:00,1.05575,1.0559,1.0556,1.0557,834500003.0
2007-08-13 11:52:00,1.05575,1.05575,1.0557,1.0557,216100000.0
2007-08-13 11:53:00,1.0557,1.05575,1.0557,1.05575,59800000.0
2007-08-13 11:54:00,1.0557,1.0563,1.0557,1.0562,609499998.0
2007-08-13 11:55:00,1.05625,1.05625,1.0562,1.0562,211100004.0
2007-08-13 11:56:00,1.0562,1.0562,1.05575,1.0558,336400000.0
2007-08-13 11:57:00,1.0558,1.0559,1.0557,1.0559,201800000.0
2007-08-13 11:58:00,1.0559,1.0563,1.0559,1.0562,230600004.0
2007-08-13 11:59:00,1.0562,1.0562,1.0562,1.0562,4000000.0
2007-08-13 12:00:00,1.0562,1.0562,1.056,1.056,409999997.0
2007-08-13 12:01:00,1.056,1.056,1.056,1.056,74400000.0
2007-08-13 12:02:00,1.056,1.056,1.056,1.056,136299999.0
2007-08-13 12:03:00,1.056,1.056,1.0559,1.0559,82299999.0
2007-08-13 12:04:00,1.056,1.056,1.0558,1.0558,203500000.0
2007-08-13 12:05:00,1.0558,1.0559,1.0558,1.0559,50400000.0
2007-08-13 12:06:00,1.0559,1.0559,1.0558,1.0558,423799990.0
2007-08-13 12:07:00,1.0559,1.0559,1.0559,1.0559,371400005.0
2007-08-13 12:08:00,1.0558,1.0561,1.0558,1.0561,383700005.0
2007-08-13 12:09:00,1.0561,1.0564,1.0561,1.0563,1031300007.0
2007-08-13 12:10:00,1.0563,1.0563,1.056,1.0561,967599986.0
2007-08-13 12:11:00,1.0562,1.0562,1.0562,1.0562,108200000.0
2007-08-13 12:12:00,1.0562,1.0562,1.0562,1.0562,118500000.0
2007-08-13 12:13:00,1.0562,1.0563,1.0562,1.0562,95099998.0
2007-08-13 12:14:00,1.0562,1.0562,1.0561,1.0561,317300002.0
2007-08-13 12:15:00,1.0561,1.0562,1.056,1.056,1149200013.0
2007-08-13 12:16:00,1.0561,1.0561,1.056,1.056,1432300020.0
2007-08-13 12:17:00,1.0561,1.0561,1.056,1.05605,633800023.0
2007-08-13 12:18:00,1.0561,1.0561,1.0561,1.0561,43200000.0
2007-08-13 12:19:00,1.05605,1.0561,1.05605,1.05605,26600000.0
2007-08-13 12:20:00,1.056,1.05615,1.0557,1.0557,832500007.0
2007-08-13 12:21:00,1.0557,1.0558,1.0556,1.0556,506799994.0
2007-08-13 12:22:00,1.0556,1.0556,1.05515,1.0554,620600001.0
2007-08-13 12:23:00,1.0554,1.0554,1.0542,1.0542,1014000004.0
2007-08-13 12:24:00,1.0541,1.0544,1.054,1.0542,1308400003.0
2007-08-13 12:25:00,1.0542,1.0542,1.0535,1.0536,1300300006.0
2007-08-13 12:26:00,1.0534,1.0539,1.0534,1.0537,606700001.0
2007-08-13 12:27:00,1.0539,1.0541,1.0539,1.0541,606700001.0
2007-08-13 12:28:00,1.0541,1.0542,1.0539,1.054,1451500009.0
2007-08-13 12:29:00,1.054,1.0542,1.0539,1.054,879500005.0
2007-08-13 12:30:00,1.054,1.0543,1.054,1.0541,1174700005.0
2007-08-13 12:31:00,1.0541,1.0542,1.0539,1.0539,1298900002.0
2007-08-13 12:32:00,1.0539,1.0541,1.0539,1.0541,1211499991.0
2007-08-13 12:33:00,1.054,1.0541,1.05385,1.05395,622600000.0
2007-08-13 12:34:00,1.05395,1.05425,1.05395,1.05425,232399999.0
2007-08-13 12:35:00,1.05425,1.05435,1.0542,1.05425,143399999.0
2007-08-13 12:36:00,1.05425,1.05445,1.0542,1.0544,436800002.0
2007-08-13 12:37:00,1.0543,1.05455,1.0543,1.05455,673300009.0
2007-08-13 12:38:00,1.05455,1.05475,1.0545,1.05475,751300005.0
2007-08-13 12:39:00,1.05475,1.05505,1.05475,1.0548,1025599999.0
2007-08-13 12:40:00,1.0549,1.0549,1.0547,1.05475,487300008.0
2007-08-13 12:41:00,1.05475,1.05475,1.05455,1.05465,192200001.0
2007-08-13 12:42:00,1.05465,1.0547,1.0544,1.0547,313999997.0
2007-08-13 12:43:00,1.0547,1.0547,1.0545,1.0546,241100000.0
2007-08-13 12:44:00,1.0546,1.0547,1.0545,1.0545,232600000.0
2007-08-13 12:45:00,1.0545,1.0545,1.05425,1.05425,575999994.0
2007-08-13 12:46:00,1.05425,1.05425,1.0542,1.0542,154000000.0
2007-08-13 12:47:00,1.05425,1.05425,1.05405,1.05425,460299998.0
2007-08-13 12:48:00,1.05425,1.0544,1.0542,1.0544,411999994.0
2007-08-13 12:49:00,1.05445,1.05475,1.05445,1.05475,300399999.0
2007-08-13 12:50:00,1.05475,1.05495,1.0547,1.0548,935299991.0
2007-08-13 12:51:00,1.0548,1.05485,1.0547,1.0548,882600011.0
2007-08-13 12:52:00,1.0548,1.0548,1.05465,1.0547,982700013.0
2007-08-13 12:53:00,1.05475,1.05475,1.0546,1.0546,220300000.0
2007-08-13 12:54:00,1.0546,1.0547,1.0546,1.0547,249700001.0
2007-08-13 12:55:00,1.0547,1.0549,1.0547,1.0549,274300002.0
2007-08-13 12:56:00,1.05485,1.0549,1.0548,1.0548,235600000.0
2007-08-13 12:57:00,1.0548,1.0549,1.0548,1.0549,272600000.0
2007-08-13 12:58:00,1.0549,1.0549,1.0548,1.0549,266400003.0
2007-08-13 12:59:00,1.055,1.055,1.055,1.055,31099999.0
2007-08-13 13:02:00,1.055,1.0551,1.055,1.0551,305199996.0
2007-08-13 13:03:00,1.0551,1.0552,1.0551,1.0552,60800000.0
2007-08-13 13:04:00,1.0552,1.0552,1.0551,1.0551,79000002.0
2007-08-13 13:05:00,1.0552,1.0554,1.0552,1.0554,587700004.0
2007-08-13 13:06:00,1.0554,1.0555,1.0553,1.05535,378500000.0
2007-08-13 13:07:00,1.05535,1.05535,1.05505,1.0551,542500004.0
2007-08-13 13:08:00,1.0551,1.0551,1.0549,1.0549,435199998.0
2007-08-13 13:09:00,1.0549,1.0549,1.0548,1.0549,512100004.0
2007-08-13 13:10:00,1.0548,1.05495,1.0548,1.0548,388700007.0
2007-08-13 13:11:00,1.0548,1.0548,1.0546,1.0547,378899998.0
2007-08-13 13:12:00,1.0547,1.0547,1.0546,1.0547,162399994.0
2007-08-13 13:13:00,1.0548,1.0548,1.0547,1.0547,594399999.0
2007-08-13 13:14:00,1.0547,1.0547,1.0547,1.0547,382400005.0
2007-08-13 13:15:00,1.0547,1.0547,1.0547,1.0547,19400000.0
2007-08-13 13:16:00,1.0547,1.0548,1.0547,1.0547,613500002.0
2007-08-13 13:17:00,1.0547,1.0551,1.0547,1.0549,1010599998.0
2007-08-13 13:18:00,1.0548,1.0549,1.0548,1.0548,1283700004.0
2007-08-13 13:20:00,1.0548,1.0548,1.0546,1.0546,1283700004.0
2007-08-13 13:21:00,1.0547,1.0548,1.0545,1.0548,651400005.0
2007-08-13 13:22:00,1.0548,1.0549,1.05475,1.0548,412600024.0
2007-08-13 13:23:00,1.0549,1.0549,1.0547,1.0547,995900042.0
2007-08-13 13:24:00,1.0548,1.055,1.0548,1.0549,973100008.0
2007-08-13 13:25:00,1.0549,1.0549,1.0548,1.0549,855900006.0
2007-08-13 13:26:00,1.0548,1.0549,1.0546,1.0546,435700002.0
2007-08-13 13:27:00,1.0546,1.0546,1.0539,1.0539,1065000009.0
2007-08-13 13:28:00,1.054,1.0542,1.0539,1.0542,362700007.0
2007-08-13 13:29:00,1.0542,1.0546,1.0542,1.0544,751600001.0
2007-08-13 13:30:00,1.0543,1.0543,1.0542,1.0543,581700004.0
2007-08-13 13:31:00,1.05425,1.0544,1.0542,1.0544,312499998.0
2007-08-13 13:32:00,1.0544,1.0545,1.0544,1.0545,254699996.0
2007-08-13 13:33:00,1.0545,1.0546,1.0544,1.0544,196399998.0
2007-08-13 13:34:00,1.0544,1.0544,1.0543,1.0544,582399996.0
2007-08-13 13:35:00,1.05438,1.05438,1.05401,1.05402,538599996.0
2007-08-13 13:36:00,1.0544,1.0544,1.0541,1.0541,433399997.0
2007-08-13 13:37:00,1.0541,1.0541,1.054,1.054,423599998.0
2007-08-13 13:38:00,1.054,1.0542,1.054,1.0541,156999996.0
2007-08-13 13:39:00,1.0541,1.0542,1.054,1.054,285999997.0
2007-08-13 13:40:00,1.0541,1.0543,1.0541,1.0541,359599995.0
2007-08-13 13:41:00,1.0541,1.0541,1.0541,1.0541,179899999.0
2007-08-13 13:42:00,1.0541,1.0542,1.05395,1.0541,944699990.0
2007-08-13 13:43:00,1.0541,1.0542,1.05395,1.0541,584500000.0
2007-08-13 13:44:00,1.0541,1.0542,1.0541,1.0541,95900000.0
2007-08-13 13:45:00,1.0542,1.0542,1.0542,1.0542,35800000.0
2007-08-13 13:46:00,1.0542,1.0542,1.0541,1.0541,76300001.0
2007-08-13 13:47:00,1.0541,1.0541,1.0541,1.0541,16100000.0
2007-08-13 13:48:00,1.054,1.0541,1.0539,1.054,334299997.0
2007-08-13 13:49:00,1.054,1.0542,1.054,1.0541,789400000.0
2007-08-13 13:50:00,1.0541,1.0543,1.054,1.0543,944100008.0
2007-08-13 13:51:00,1.0543,1.0543,1.0542,1.0542,335700001.0
2007-08-13 13:52:00,1.0543,1.05435,1.0542,1.05435,139399998.0
2007-08-13 13:53:00,1.05435,1.05435,1.05425,1.05425,39200000.0
2007-08-13 13:54:00,1.05425,1.05425,1.05425,1.05425,4800000.0
2007-08-13 13:55:00,1.05425,1.05425,1.05425,1.05425,14600000.0
2007-08-13 13:56:00,1.05425,1.05425,1.0542,1.0542,38900000.0
2007-08-13 13:57:00,1.0542,1.0542,1.0542,1.0542,67100000.0
2007-08-13 13:58:00,1.0542,1.0542,1.0542,1.0542,89000000.0
2007-08-13 13:59:00,1.0542,1.0542,1.0542,1.0542,41900000.0
2007-08-13 14:00:00,1.0542,1.0542,1.0542,1.0542,158194857.0
2007-08-13 14:01:00,1.0542,1.0542,1.054,1.054,982999998.0
2007-08-13 14:02:00,1.054,1.0541,1.054,1.054,356700006.0
2007-08-13 14:03:00,1.054,1.054,1.0538,1.0538,281199999.0
2007-08-13 14:04:00,1.0538,1.0539,1.05345,1.05345,828474417.0
2007-08-13 14:05:00,1.0533,1.0533,1.0531,1.0532,1851600007.0
2007-08-13 14:06:00,1.0532,1.05325,1.0529,1.0531,1851600007.0
2007-08-13 14:07:00,1.0531,1.0532,1.0531,1.0531,858299999.0
2007-08-13 14:08:00,1.0533,1.0533,1.0531,1.05315,1906000005.0
2007-08-13 14:09:00,1.0532,1.0532,1.0527,1.05275,1360099998.0
2007-08-13 14:10:00,1.0528,1.053,1.0524,1.0529,1967700000.0
2007-08-13 14:11:00,1.0529,1.0529,1.0527,1.0528,517199997.0
2007-08-13 14:12:00,1.0528,1.0529,1.05275,1.0528,211199998.0
2007-08-13 14:13:00,1.0529,1.0529,1.0525,1.0526,919699987.0
2007-08-13 14:14:00,1.05265,1.0529,1.05255,1.0528,469400002.0
2007-08-13 14:15:00,1.0528,1.0528,1.0519,1.052,1912100002.0
2007-08-13 14:16:00,1.0521,1.0526,1.052,1.0526,1745599990.0
2007-08-13 14:17:00,1.0526,1.0526,1.0525,1.0526,219799999.0
2007-08-13 14:18:00,1.0526,1.0526,1.0524,1.0526,268100001.0
2007-08-13 14:19:00,1.0525,1.0527,1.0524,1.0527,846300000.0
2007-08-13 14:20:00,1.0527,1.0527,1.0525,1.0525,1582799994.0
2007-08-13 14:21:00,1.0525,1.0526,1.05245,1.0526,620000000.0
2007-08-13 14:22:00,1.0526,1.0526,1.0526,1.0526,292700000.0
2007-08-13 14:23:00,1.0526,1.0527,1.0526,1.0527,304800000.0
2007-08-13 14:24:00,1.0527,1.0528,1.05265,1.0527,414400001.0
2007-08-13 14:25:00,1.0528,1.0528,1.0525,1.0526,489100005.0
2007-08-13 14:26:00,1.0525,1.0527,1.0525,1.0527,569200002.0
2007-08-13 14:27:00,1.0524,1.0527,1.0524,1.0525,1701100001.0
2007-08-13 14:28:00,1.0526,1.0531,1.0526,1.053,1701100001.0
2007-08-13 14:29:00,1.053,1.0531,1.0527,1.053,990399986.0
2007-08-13 14:30:00,1.053,1.0534,1.0528,1.05335,292399999.0
2007-08-13 14:31:00,1.0534,1.0535,1.0526,1.0527,1571000007.0
2007-08-13 14:32:00,1.0528,1.0528,1.0524,1.0526,1253599985.0
2007-08-13 14:33:00,1.0526,1.0526,1.0524,1.05245,1253599985.0
2007-08-13 14:34:00,1.05245,1.0526,1.05235,1.0526,654699997.0
2007-08-13 14:35:00,1.0526,1.053,1.0526,1.0529,925800002.0
2007-08-13 14:36:00,1.0529,1.0532,1.0529,1.05305,2074800001.0
2007-08-13 14:37:00,1.05305,1.0532,1.053,1.0531,1469400004.0
2007-08-13 14:38:00,1.0531,1.05335,1.053,1.05335,1313900002.0
2007-08-13 14:39:00,1.05335,1.05335,1.05305,1.05305,610000007.0
2007-08-13 14:40:00,1.05305,1.0532,1.05275,1.0528,844500003.0
2007-08-13 14:41:00,1.05275,1.053,1.0527,1.0527,1092600009.0
2007-08-13 14:42:00,1.0527,1.0527,1.05265,1.0527,409299992.0
2007-08-13 14:43:00,1.05265,1.0527,1.05265,1.0527,160800000.0
2007-08-13 14:44:00,1.0527,1.0527,1.0527,1.0527,33300000.0
2007-08-13 14:45:00,1.0524,1.0524,1.052,1.052,1941299995.0
2007-08-13 14:46:00,1.0521,1.0522,1.052,1.0522,1941299995.0
2007-08-13 14:47:00,1.0524,1.0526,1.0522,1.0524,1941299995.0
2007-08-13 14:48:00,1.05245,1.0528,1.05245,1.0527,1941299995.0
2007-08-13 14:49:00,1.0527,1.0527,1.0523,1.0524,1425199993.0
2007-08-13 14:50:00,1.0523,1.0525,1.0523,1.0523,1675100010.0
2007-08-13 14:51:00,1.0524,1.0524,1.0522,1.0523,1675100010.0
2007-08-13 14:52:00,1.0523,1.0524,1.0522,1.0522,194400000.0
2007-08-13 14:53:00,1.0522,1.0524,1.0521,1.0523,914279999.0
2007-08-13 14:54:00,1.0523,1.0524,1.0523,1.0523,414099998.0
2007-08-13 14:55:00,1.0521,1.0521,1.0517,1.0517,1829399992.0
2007-08-13 14:56:00,1.0515,1.0517,1.0514,1.0515,1829399992.0
2007-08-13 14:57:00,1.0514,1.0514,1.0512,1.0514,1829399992.0
2007-08-13 14:58:00,1.0514,1.0515,1.0513,1.05145,1829399992.0
2007-08-13 14:59:00,1.05145,1.0516,1.0514,1.05155,2128999995.0
2007-08-13 15:00:00,1.05155,1.0516,1.0514,1.05155,927699998.0
2007-08-13 15:01:00,1.05155,1.0516,1.05145,1.0516,858300006.0
2007-08-13 15:02:00,1.0514,1.0515,1.0512,1.0512,1754899998.0
2007-08-13 15:03:00,1.0511,1.0512,1.0502,1.0502,1754899998.0
2007-08-13 15:04:00,1.05,1.0504,1.0491,1.0493,1754899998.0
2007-08-13 15:05:00,1.0495,1.05,1.0491,1.05,1754899998.0
2007-08-13 15:06:00,1.0499,1.0503,1.0496,1.0496,1754899998.0
2007-08-13 15:07:00,1.0497,1.0503,1.0496,1.0503,1754899998.0
2007-08-13 15:08:00,1.0505,1.0508,1.0503,1.0508,1754899998.0
2007-08-13 15:09:00,1.0508,1.0508,1.0504,1.0506,1833699995.0
2007-08-13 15:10:00,1.0504,1.0507,1.0502,1.0505,1935299994.0
2007-08-13 15:11:00,1.0506,1.0508,1.0504,1.0504,1935299994.0
2007-08-13 15:12:00,1.0504,1.05055,1.0503,1.05035,1668700004.0
2007-08-13 15:13:00,1.0504,1.0505,1.05025,1.0503,1119600009.0
2007-08-13 15:14:00,1.0503,1.0504,1.0501,1.0503,1736800000.0
2007-08-13 15:15:00,1.0501,1.0505,1.0501,1.0505,924099999.0
2007-08-13 15:16:00,1.0506,1.0507,1.0505,1.0506,924099999.0
2007-08-13 15:17:00,1.0506,1.05095,1.0506,1.0509,637000000.0
2007-08-13 15:18:00,1.0509,1.0509,1.0507,1.0508,981299991.0
2007-08-13 15:19:00,1.0509,1.0511,1.0505,1.0507,2082700017.0
2007-08-13 15:20:00,1.05065,1.0507,1.05045,1.05045,2082700017.0
2007-08-13 15:21:00,1.0505,1.051,1.0505,1.0505,1953700009.0
2007-08-13 15:22:00,1.0506,1.0508,1.0505,1.0508,477599994.0
2007-08-13 15:23:00,1.0508,1.0508,1.0506,1.0507,744000000.0
2007-08-13 15:24:00,1.0506,1.0509,1.0506,1.0508,521700004.0
2007-08-13 15:25:00,1.0508,1.0508,1.0505,1.0508,1084699999.0
2007-08-13 15:26:00,1.05075,1.0511,1.05075,1.051,1330300012.0
2007-08-13 15:27:00,1.051,1.051,1.0505,1.0507,972299997.0
2007-08-13 15:28:00,1.0503,1.0505,1.0503,1.0503,1458799992.0
2007-08-13 15:29:00,1.0504,1.0504,1.05005,1.0501,1458799992.0
2007-08-13 15:30:00,1.0502,1.0502,1.0499,1.0499,915099999.0
2007-08-13 15:31:00,1.05,1.05,1.0495,1.0497,1842699996.0
2007-08-13 15:32:00,1.0498,1.0498,1.0497,1.0497,1842699996.0
2007-08-13 15:33:00,1.0498,1.0498,1.04965,1.0498,1842699996.0
2007-08-13 15:34:00,1.04975,1.0499,1.0497,1.0497,1212599999.0
2007-08-13 15:35:00,1.0497,1.05,1.0497,1.04995,1054899986.0
2007-08-13 15:36:00,1.04995,1.0501,1.0499,1.05,1570700009.0
2007-08-13 15:37:00,1.05,1.0501,1.0499,1.05,687400004.0
2007-08-13 15:38:00,1.05,1.0502,1.05,1.0502,1946000002.0
2007-08-13 15:39:00,1.0501,1.0505,1.0501,1.0505,1267500004.0
2007-08-13 15:40:00,1.0506,1.0506,1.05035,1.05035,1267500004.0
2007-08-13 15:41:00,1.0504,1.0504,1.0501,1.0501,717299988.0
2007-08-13 15:42:00,1.0501,1.0501,1.05,1.0501,462099999.0
2007-08-13 15:43:00,1.05005,1.0501,1.05,1.05005,429300002.0
2007-08-13 15:44:00,1.05005,1.0501,1.05005,1.05005,977399998.0
2007-08-13 15:45:00,1.0501,1.05025,1.05005,1.0501,820600001.0
2007-08-13 15:46:00,1.0501,1.0501,1.05005,1.0501,482299989.0
2007-08-13 15:47:00,1.0501,1.0502,1.0501,1.0501,1054999978.0
2007-08-13 15:48:00,1.0501,1.0501,1.0499,1.05,1088499987.0
2007-08-13 15:49:00,1.0499,1.0499,1.0494,1.0494,904700009.0
2007-08-13 15:50:00,1.0493,1.0494,1.0486,1.0486,904700009.0
2007-08-13 15:51:00,1.0484,1.0491,1.0484,1.049,904700009.0
2007-08-13 15:52:00,1.0489,1.049,1.0484,1.049,904700009.0
2007-08-13 15:53:00,1.0489,1.049,1.0488,1.049,904700009.0
2007-08-13 15:54:00,1.0491,1.0494,1.0491,1.0493,904700009.0
2007-08-13 15:55:00,1.0492,1.0494,1.0491,1.0492,1456399998.0
2007-08-13 15:56:00,1.0492,1.0493,1.0492,1.0493,1456399998.0
2007-08-13 15:57:00,1.0494,1.0497,1.0494,1.0497,1774199983.0
2007-08-13 15:58:00,1.0499,1.0501,1.0497,1.0497,1774199983.0
2007-08-13 15:59:00,1.0498,1.0499,1.0497,1.0499,1774199983.0
2007-08-13 16:00:00,1.05,1.0501,1.0498,1.05,1774199983.0
2007-08-13 16:01:00,1.04995,1.0501,1.04995,1.05,1324363463.0
2007-08-13 16:02:00,1.05,1.05,1.0498,1.0498,2063499999.0
2007-08-13 16:03:00,1.05,1.0506,1.0499,1.0506,2063499999.0
2007-08-13 16:04:00,1.0505,1.0506,1.0503,1.0504,2063499999.0
2007-08-13 16:05:00,1.0503,1.0503,1.0496,1.0497,2063499999.0
2007-08-13 16:06:00,1.0498,1.0499,1.0492,1.0497,2063499999.0
2007-08-13 16:07:00,1.0496,1.0497,1.0494,1.0495,2063499999.0
2007-08-13 16:08:00,1.0496,1.0496,1.04925,1.04925,2063499999.0
2007-08-13 16:09:00,1.0493,1.0495,1.0489,1.0495,1088599985.0
2007-08-13 16:10:00,1.0496,1.0497,1.0495,1.0497,1088599985.0
2007-08-13 16:11:00,1.0498,1.0501,1.0498,1.0501,1088599985.0
2007-08-13 16:12:00,1.0502,1.0502,1.0501,1.0501,1088599985.0
2007-08-13 16:13:00,1.0501,1.0504,1.05,1.0504,958300022.0
2007-08-13 16:14:00,1.0503,1.0506,1.0503,1.0505,958300022.0
2007-08-13 16:15:00,1.0505,1.0506,1.0504,1.0505,958300022.0
2007-08-13 16:16:00,1.0505,1.0507,1.0503,1.05065,1957499992.0
2007-08-13 16:17:00,1.0506,1.0506,1.0504,1.0506,1348500011.0
2007-08-13 16:18:00,1.0506,1.0508,1.05055,1.0508,1348500011.0
2007-08-13 16:19:00,1.0507,1.0508,1.05065,1.0507,640099998.0
2007-08-13 16:20:00,1.0507,1.0511,1.0507,1.0511,684500003.0
2007-08-13 16:21:00,1.0512,1.052,1.0512,1.0512,684500003.0
2007-08-13 16:22:00,1.0513,1.0513,1.0511,1.0511,684500003.0
2007-08-13 16:23:00,1.0512,1.0512,1.0512,1.0512,684500003.0
2007-08-13 16:24:00,1.0513,1.0513,1.05125,1.05125,684500003.0
2007-08-13 16:25:00,1.0511,1.0511,1.0507,1.0507,1731900009.0
2007-08-13 16:26:00,1.0509,1.0509,1.0507,1.0509,1731900009.0
2007-08-13 16:27:00,1.0509,1.0515,1.0509,1.05135,1731900009.0
2007-08-13 16:28:00,1.05135,1.0515,1.05125,1.05125,1463599989.0
2007-08-13 16:29:00,1.0513,1.0514,1.0511,1.0513,1350400009.0
2007-08-13 16:30:00,1.0513,1.0514,1.0513,1.0513,566500001.0
2007-08-13 16:31:00,1.0513,1.0513,1.0513,1.0513,60400000.0
2007-08-13 16:32:00,1.0513,1.0513,1.0511,1.0512,319799999.0
2007-08-13 16:33:00,1.0512,1.0512,1.0512,1.0512,10400000.0
2007-08-13 16:34:00,1.0512,1.0512,1.0507,1.0507,1319999992.0
2007-08-13 16:35:00,1.0508,1.0509,1.0507,1.0509,417400006.0
2007-08-13 16:36:00,1.051,1.0513,1.051,1.0512,417400006.0
2007-08-13 16:37:00,1.0512,1.0512,1.0512,1.0512,59700000.0
2007-08-13 16:38:00,1.0512,1.0512,1.0511,1.0511,915900011.0
2007-08-13 16:39:00,1.0511,1.0512,1.0511,1.0512,270500005.0
2007-08-13 16:40:00,1.0512,1.0514,1.0512,1.0512,819699990.0
2007-08-13 16:41:00,1.0512,1.0512,1.0508,1.0509,1171800008.0
2007-08-13 16:42:00,1.0509,1.051,1.0509,1.051,481000005.0
2007-08-13 16:43:00,1.051,1.0511,1.0509,1.051,644200015.0
2007-08-13 16:44:00,1.051,1.051,1.05065,1.0507,968200012.0
2007-08-13 16:45:00,1.0507,1.0507,1.0502,1.0504,2031799983.0
2007-08-13 16:46:00,1.0503,1.0505,1.0502,1.0503,2061599997.0
2007-08-13 16:47:00,1.0502,1.0502,1.0496,1.0499,2061599997.0
2007-08-13 16:48:00,1.05,1.0503,1.0498,1.0502,2061599997.0
2007-08-13 16:49:00,1.0502,1.0503,1.0501,1.0502,1312400006.0
2007-08-13 16:50:00,1.0503,1.0504,1.0503,1.0504,511400001.0
2007-08-13 16:51:00,1.0504,1.0506,1.0503,1.0506,837900000.0
2007-08-13 16:52:00,1.0506,1.0507,1.0504,1.05065,609700001.0
2007-08-13 16:53:00,1.05065,1.0509,1.0506,1.0508,1019799997.0
2007-08-13 16:54:00,1.0507,1.0512,1.0507,1.0511,2006199992.0
2007-08-13 16:55:00,1.051,1.0512,1.0509,1.0511,1057600003.0
2007-08-13 16:56:00,1.0513,1.0516,1.0513,1.05145,1057600003.0
2007-08-13 16:57:00,1.05145,1.0518,1.0514,1.0515,632500000.0
2007-08-13 16:58:00,1.0515,1.0517,1.0514,1.0515,428200003.0
2007-08-13 16:59:00,1.0515,1.0518,1.0515,1.0516,588100006.0
2007-08-13 17:00:00,1.0516,1.0517,1.05125,1.0514,587599999.0
2007-08-13 17:01:00,1.0514,1.0514,1.0513,1.0514,146600000.0
2007-08-13 17:02:00,1.0514,1.0517,1.0514,1.05145,2115599996.0
2007-08-13 17:03:00,1.0515,1.0515,1.05135,1.0515,525399999.0
2007-08-13 17:04:00,1.0515,1.0516,1.0514,1.0516,500799998.0
2007-08-13 17:05:00,1.0515,1.0518,1.0515,1.0517,1757800019.0
2007-08-13 17:06:00,1.0518,1.0518,1.05135,1.05135,1872100004.0
2007-08-13 17:07:00,1.05135,1.0515,1.05135,1.0514,232700000.0
2007-08-13 17:08:00,1.0514,1.0514,1.0511,1.0512,764899997.0
2007-08-13 17:09:00,1.0511,1.0512,1.0507,1.0507,1642099991.0
2007-08-13 17:10:00,1.0507,1.051,1.0506,1.051,1747899992.0
2007-08-13 17:11:00,1.051,1.0512,1.051,1.0511,1499700002.0
2007-08-13 17:12:00,1.0509,1.051,1.0509,1.0509,1783099998.0
2007-08-13 17:13:00,1.0509,1.051,1.0508,1.051,1783099998.0
2007-08-13 17:14:00,1.051,1.051,1.0508,1.0508,979199995.0
2007-08-13 17:15:00,1.0508,1.0509,1.05045,1.05045,2009199994.0
2007-08-13 17:16:00,1.05045,1.0508,1.05045,1.0508,1422100014.0
2007-08-13 17:17:00,1.0508,1.051,1.0508,1.051,744800001.0
2007-08-13 17:18:00,1.0507,1.0509,1.0506,1.0506,165900001.0
2007-08-13 17:19:00,1.0505,1.0506,1.0503,1.0505,165900001.0
2007-08-13 17:20:00,1.0505,1.0506,1.0505,1.0506,165900001.0
2007-08-13 17:21:00,1.0506,1.0506,1.0505,1.0505,65100001.0
2007-08-13 17:22:00,1.0506,1.0507,1.0501,1.0501,1803299988.0
2007-08-13 17:23:00,1.0502,1.0508,1.0502,1.0507,1803299988.0
2007-08-13 17:24:00,1.0507,1.0509,1.05045,1.0508,1981999997.0
2007-08-13 17:25:00,1.0507,1.051,1.05065,1.051,1056899992.0
2007-08-13 17:26:00,1.051,1.0511,1.0509,1.0511,1258300003.0
2007-08-13 17:27:00,1.0511,1.0512,1.0509,1.0509,1197499987.0
2007-08-13 17:28:00,1.0509,1.0509,1.0508,1.0508,510399999.0
2007-08-13 17:29:00,1.0508,1.0508,1.0507,1.0508,252700004.0
2007-08-13 17:30:00,1.0507,1.051,1.0507,1.0509,1245399997.0
2007-08-13 17:31:00,1.0508,1.0509,1.0504,1.0504,1980500006.0
2007-08-13 17:32:00,1.0504,1.0505,1.05035,1.05035,1465799996.0
2007-08-13 17:33:00,1.0504,1.0508,1.05035,1.0506,1048600005.0
2007-08-13 17:34:00,1.0506,1.0507,1.0504,1.0504,288600005.0
2007-08-13 17:35:00,1.0504,1.0505,1.0504,1.0504,982099994.0
2007-08-13 17:36:00,1.0504,1.0504,1.0501,1.0501,1611600003.0
2007-08-13 17:37:00,1.0502,1.0503,1.05015,1.0503,1378800010.0
2007-08-13 17:38:00,1.0503,1.0505,1.0502,1.0504,1751200018.0
2007-08-13 17:39:00,1.0504,1.0504,1.05035,1.0504,466699992.0
2007-08-13 17:40:00,1.0504,1.0504,1.0502,1.0503,1179599972.0
2007-08-13 17:41:00,1.05025,1.0506,1.0502,1.0505,528900000.0
2007-08-13 17:42:00,1.05035,1.0507,1.05035,1.0506,1297599999.0
2007-08-13 17:43:00,1.0506,1.0507,1.0505,1.0506,1049800003.0
2007-08-13 17:44:00,1.0506,1.0509,1.0506,1.0508,503200002.0
2007-08-13 17:45:00,1.0506,1.0508,1.0505,1.0507,781499992.0
2007-08-13 17:46:00,1.0508,1.0509,1.0507,1.0507,781499992.0
2007-08-13 17:47:00,1.0508,1.0509,1.0506,1.0508,781499992.0
2007-08-13 17:48:00,1.0508,1.0508,1.0505,1.0505,472900002.0
2007-08-13 17:49:00,1.0506,1.0507,1.0505,1.0507,145800002.0
2007-08-13 17:50:00,1.0507,1.0507,1.0506,1.0506,77200000.0
2007-08-13 17:51:00,1.0507,1.0507,1.0506,1.0507,176500000.0
2007-08-13 17:52:00,1.0508,1.0508,1.0506,1.0507,868499991.0
2007-08-13 17:53:00,1.0507,1.0508,1.0506,1.0506,415599993.0
2007-08-13 17:54:00,1.0507,1.0508,1.0506,1.0506,768499993.0
2007-08-13 17:55:00,1.0507,1.0508,1.0507,1.0508,110300000.0
2007-08-13 17:56:00,1.0508,1.0508,1.0508,1.0508,1400000.0
2007-08-13 17:57:00,1.0508,1.0508,1.0507,1.05075,265200000.0
2007-08-13 17:58:00,1.0508,1.0508,1.05065,1.0507,272899998.0
2007-08-13 17:59:00,1.0506,1.0509,1.0506,1.0508,1013800007.0
2007-08-13 18:00:00,1.0508,1.0508,1.05065,1.05075,811500003.0
2007-08-13 18:01:00,1.05075,1.051,1.0507,1.051,500400001.0
2007-08-13 18:02:00,1.051,1.0511,1.051,1.051,304199999.0
2007-08-13 18:03:00,1.0509,1.051,1.0509,1.051,289300004.0
2007-08-13 18:04:00,1.051,1.051,1.0508,1.0508,443299996.0
2007-08-13 18:05:00,1.0509,1.0509,1.0507,1.0508,313399994.0
2007-08-13 18:06:00,1.0508,1.0508,1.0507,1.0508,236300002.0
2007-08-13 18:07:00,1.0508,1.0508,1.05,1.0501,813300002.0
2007-08-13 18:08:00,1.0501,1.05015,1.0498,1.05,1556700001.0
2007-08-13 18:09:00,1.05,1.0501,1.0496,1.0498,1399800006.0
2007-08-13 18:10:00,1.0497,1.0499,1.0497,1.0499,643699998.0
2007-08-13 18:11:00,1.0498,1.0499,1.0495,1.0496,792400003.0
2007-08-13 18:12:00,1.0496,1.0498,1.0495,1.0498,268599994.0
2007-08-13 18:13:00,1.0498,1.04985,1.0497,1.04975,268599994.0
2007-08-13 18:14:00,1.04975,1.0498,1.04975,1.0498,285400008.0
2007-08-13 18:15:00,1.0498,1.04985,1.0496,1.0498,1740300000.0
2007-08-13 18:16:00,1.0498,1.0499,1.0498,1.0499,531600004.0
2007-08-13 18:17:00,1.05,1.0502,1.0498,1.0502,931800010.0
2007-08-13 18:18:00,1.0502,1.0506,1.05015,1.0506,985099990.0
2007-08-13 18:19:00,1.0505,1.0506,1.0504,1.0506,616299998.0
2007-08-13 18:20:00,1.0506,1.0506,1.0502,1.0503,953100009.0
2007-08-13 18:21:00,1.0503,1.0506,1.0503,1.0506,268900002.0
2007-08-13 18:22:00,1.0506,1.0509,1.0506,1.0508,699000002.0
2007-08-13 18:23:00,1.0509,1.0509,1.0507,1.0507,990599991.0
2007-08-13 18:24:00,1.0507,1.0508,1.0503,1.0506,1391900007.0
2007-08-13 18:25:00,1.0507,1.0508,1.0506,1.0507,618400004.0
2007-08-13 18:26:00,1.0507,1.051,1.0507,1.0508,1085600001.0
2007-08-13 18:27:00,1.0507,1.0511,1.0507,1.051,299800002.0
2007-08-13 18:28:00,1.051,1.0511,1.0508,1.0509,430700001.0
2007-08-13 18:29:00,1.0508,1.0509,1.0507,1.0509,271600003.0
2007-08-13 18:30:00,1.0509,1.0509,1.0507,1.0507,245700006.0
2007-08-13 18:31:00,1.0508,1.0509,1.0507,1.0508,453199995.0
2007-08-13 18:32:00,1.0508,1.0509,1.0508,1.0509,85600000.0
2007-08-13 18:33:00,1.05057,1.05083,1.05057,1.05077,660399999.0
2007-08-13 18:34:00,1.0508,1.051,1.0508,1.051,476199997.0
2007-08-13 18:35:00,1.051,1.0512,1.051,1.0512,218400000.0
2007-08-13 18:36:00,1.0512,1.0515,1.0512,1.0513,190900000.0
2007-08-13 18:37:00,1.05135,1.0514,1.05125,1.05125,364500004.0
2007-08-13 18:38:00,1.0513,1.0513,1.0509,1.0509,516199996.0
2007-08-13 18:39:00,1.0509,1.051,1.0508,1.051,461200000.0
2007-08-13 18:40:00,1.051,1.051,1.0509,1.0509,117199998.0
2007-08-13 18:41:00,1.051,1.0512,1.051,1.0511,258900002.0
2007-08-13 18:42:00,1.051,1.0511,1.051,1.0511,141900002.0
2007-08-13 18:43:00,1.0511,1.0511,1.0511,1.0511,62300000.0
2007-08-13 18:44:00,1.0511,1.0511,1.0511,1.0511,47600000.0
2007-08-13 18:45:00,1.0511,1.0512,1.0511,1.0511,497700001.0
2007-08-13 18:46:00,1.0511,1.0513,1.051,1.0513,603799997.0
2007-08-13 18:47:00,1.05125,1.0518,1.05125,1.0517,990399998.0
2007-08-13 18:48:00,1.0517,1.0517,1.0515,1.0515,386999998.0
2007-08-13 18:49:00,1.0515,1.0517,1.0515,1.0517,161200000.0
2007-08-13 18:50:00,1.0517,1.0518,1.0516,1.05165,416599999.0
2007-08-13 18:51:00,1.05165,1.0517,1.0515,1.0516,910799995.0
2007-08-13 18:52:00,1.0515,1.0519,1.0515,1.0519,307100003.0
2007-08-13 18:53:00,1.0519,1.0519,1.05175,1.05175,84900002.0
2007-08-13 18:54:00,1.05175,1.05185,1.05175,1.0518,805800008.0
2007-08-13 18:55:00,1.0518,1.0518,1.05175,1.0518,248200000.0
2007-08-13 18:56:00,1.0518,1.05185,1.0517,1.0517,220599999.0
2007-08-13 18:57:00,1.0518,1.0518,1.0516,1.0518,1056899998.0
2007-08-13 18:58:00,1.0518,1.0518,1.0518,1.0518,17000000.0
2007-08-13 18:59:00,1.0518,1.0518,1.0518,1.0518,83300000.0
2007-08-13 19:00:00,1.0518,1.0518,1.0517,1.0517,375599998.0
2007-08-13 19:01:00,1.0518,1.05185,1.0517,1.05185,1041799998.0
2007-08-13 19:02:00,1.05185,1.05185,1.0517,1.05175,861399998.0
2007-08-13 19:03:00,1.05175,1.0518,1.0516,1.05175,1246399999.0
2007-08-13 19:04:00,1.05175,1.05175,1.05165,1.05175,157900000.0
2007-08-13 19:05:00,1.0517,1.0517,1.05165,1.0517,366099998.0
2007-08-13 19:06:00,1.0517,1.0517,1.0516,1.05165,153200002.0
2007-08-13 19:07:00,1.0517,1.0517,1.0517,1.0517,6400000.0
2007-08-13 19:08:00,1.0517,1.0517,1.0514,1.05145,499000006.0
2007-08-13 19:09:00,1.05145,1.05145,1.05135,1.0514,118300000.0
2007-08-13 19:10:00,1.0514,1.0515,1.0514,1.0514,461600001.0
2007-08-13 19:11:00,1.0514,1.0515,1.05135,1.0514,627300000.0
2007-08-13 19:12:00,1.0514,1.0514,1.05125,1.05125,282700000.0
2007-08-13 19:13:00,1.0513,1.0513,1.05125,1.0513,67200000.0
2007-08-13 19:14:00,1.0513,1.0514,1.0513,1.05135,123200000.0
2007-08-13 19:15:00,1.05135,1.0514,1.05115,1.0512,439509778.0
2007-08-13 19:16:00,1.0512,1.0515,1.0512,1.0514,468300001.0
2007-08-13 19:17:00,1.0514,1.0514,1.05135,1.0514,237300002.0
2007-08-13 19:18:00,1.0514,1.0515,1.05135,1.0515,141799996.0
2007-08-13 19:19:00,1.0515,1.0516,1.05145,1.0515,80699999.0
2007-08-13 19:20:00,1.0515,1.0515,1.05135,1.0514,223100001.0
2007-08-13 19:21:00,1.0514,1.0515,1.0514,1.0514,211100001.0
2007-08-13 19:22:00,1.0514,1.0515,1.05135,1.0514,177700002.0
2007-08-13 19:23:00,1.0514,1.0515,1.0514,1.0514,162400002.0
2007-08-13 19:24:00,1.0514,1.0514,1.0512,1.05135,310100000.0
2007-08-13 19:25:00,1.0513,1.0513,1.05125,1.05125,180200000.0
2007-08-13 19:26:00,1.05125,1.05135,1.05115,1.0513,568499998.0
2007-08-13 19:27:00,1.0513,1.0514,1.0513,1.0513,291299995.0
2007-08-13 19:28:00,1.0513,1.0516,1.0513,1.0516,323599995.0
2007-08-13 19:29:00,1.0516,1.0516,1.0515,1.0515,143199999.0
2007-08-13 19:30:00,1.0515,1.0516,1.0515,1.0515,488300000.0
2007-08-13 19:31:00,1.0515,1.0515,1.0515,1.0515,119700000.0
2007-08-13 19:32:00,1.0515,1.0515,1.0514,1.0515,322800002.0
2007-08-13 19:33:00,1.0515,1.0515,1.0515,1.0515,48000000.0
2007-08-13 19:34:00,1.0515,1.0516,1.0514,1.0514,380999997.0
2007-08-13 19:35:00,1.0514,1.0515,1.0512,1.0513,1324899990.0
2007-08-13 19:36:00,1.0513,1.0514,1.0513,1.0514,213699998.0
2007-08-13 19:37:00,1.0514,1.0514,1.0514,1.0514,390499994.0
2007-08-13 19:38:00,1.0514,1.0514,1.0514,1.0514,90600000.0
2007-08-13 19:39:00,1.0514,1.0515,1.05135,1.0514,631199998.0
2007-08-13 19:40:00,1.05135,1.0515,1.05135,1.0515,129199999.0
2007-08-13 19:41:00,1.0515,1.0515,1.0514,1.0515,149600000.0
2007-08-13 19:42:00,1.0515,1.0515,1.0514,1.0514,266200000.0
2007-08-13 19:43:00,1.0515,1.0515,1.05135,1.0514,289099993.0
2007-08-13 19:44:00,1.0515,1.0515,1.0514,1.0515,270600007.0
2007-08-13 19:45:00,1.0515,1.0515,1.0514,1.0514,446799995.0
2007-08-13 19:46:00,1.0515,1.0515,1.0515,1.0515,298099994.0
2007-08-13 19:47:00,1.0515,1.0515,1.0514,1.0514,71000000.0
2007-08-13 19:48:00,1.0515,1.0515,1.0515,1.0515,88000000.0
2007-08-13 19:49:00,1.0515,1.0515,1.0515,1.0515,145100000.0
2007-08-13 19:50:00,1.0515,1.0515,1.05145,1.0515,250499993.0
2007-08-13 19:51:00,1.0515,1.0515,1.05145,1.0515,84800000.0
2007-08-13 19:52:00,1.05145,1.0515,1.05145,1.0515,180400000.0
2007-08-13 19:53:00,1.0516,1.0516,1.0516,1.0516,239500004.0
2007-08-13 19:54:00,1.0516,1.0516,1.0516,1.0516,105999996.0
2007-08-13 19:55:00,1.0517,1.0518,1.0516,1.0516,1355299999.0
2007-08-13 19:56:00,1.0517,1.0517,1.0516,1.0517,132999998.0
2007-08-13 19:57:00,1.0517,1.0517,1.0517,1.0517,109000001.0
2007-08-13 19:58:00,1.0517,1.0517,1.0515,1.0516,406600001.0
2007-08-13 19:59:00,1.0516,1.0518,1.05155,1.0516,612800005.0
2007-08-13 20:00:00,1.0516,1.0517,1.0516,1.0517,322299999.0
2007-08-13 20:01:00,1.0517,1.0518,1.0516,1.0517,636199998.0
2007-08-13 20:02:00,1.0517,1.0517,1.0516,1.0516,542100005.0
2007-08-13 20:03:00,1.0516,1.0517,1.0516,1.0517,435500007.0
2007-08-13 20:04:00,1.0516,1.0517,1.0516,1.0517,178699998.0
2007-08-13 20:05:00,1.0517,1.0517,1.0517,1.0517,73300000.0
2007-08-13 20:06:00,1.0517,1.0518,1.0517,1.0517,506000004.0
2007-08-13 20:07:00,1.0517,1.0517,1.0516,1.0517,113299999.0
2007-08-13 20:08:00,1.0517,1.0517,1.0516,1.0517,130800002.0
2007-08-13 20:09:00,1.0517,1.0517,1.0517,1.0517,34400000.0
2007-08-13 20:10:00,1.0517,1.0517,1.0517,1.0517,5600000.0
2007-08-13 20:11:00,1.0517,1.0517,1.0517,1.0517,88900001.0
2007-08-13 20:12:00,1.0517,1.0517,1.0517,1.0517,180800002.0
2007-08-13 20:13:00,1.0516,1.0517,1.0516,1.0516,64500001.0
2007-08-13 20:14:00,1.05127,1.0514,1.05118,1.0514,71600000.0
2007-08-13 20:15:00,1.0517,1.0517,1.0516,1.0516,135104032.0
2007-08-13 20:16:00,1.0516,1.0517,1.0516,1.0517,132600002.0
2007-08-13 20:17:00,1.0517,1.0517,1.0516,1.0516,122302018.0
2007-08-13 20:18:00,1.0517,1.0518,1.0515,1.05165,886101012.0
2007-08-13 20:19:00,1.0518,1.0518,1.05165,1.05165,534699999.0
2007-08-13 20:20:00,1.05165,1.0521,1.05165,1.052,1049099994.0
2007-08-13 20:21:00,1.052,1.05215,1.0516,1.052,1480899983.0
2007-08-13 20:22:00,1.052,1.052,1.0519,1.052,568102023.0
2007-08-13 20:23:00,1.052,1.052,1.052,1.052,793099997.0
2007-08-13 20:24:00,1.052,1.052,1.0519,1.0519,448400001.0
2007-08-13 20:25:00,1.0519,1.0519,1.0516,1.0516,814000006.0
2007-08-13 20:26:00,1.0516,1.0517,1.05155,1.05165,274400000.0
2007-08-13 20:27:00,1.0517,1.0521,1.0517,1.0521,1622999986.0
2007-08-13 20:28:00,1.0521,1.0522,1.052,1.052,789100000.0
2007-08-13 20:29:00,1.052,1.0521,1.0518,1.0518,1032299996.0
2007-08-13 20:30:00,1.0518,1.0521,1.0518,1.0521,867899990.0
2007-08-13 20:31:00,1.0521,1.0521,1.0518,1.0518,468900002.0
2007-08-13 20:32:00,1.0517,1.052,1.0517,1.0519,709000002.0
2007-08-13 20:33:00,1.0519,1.0521,1.0519,1.0519,551100000.0
2007-08-13 20:34:00,1.0519,1.052,1.05185,1.05185,332800000.0
2007-08-13 20:35:00,1.0519,1.0519,1.0518,1.0518,376199992.0
2007-08-13 20:36:00,1.0519,1.0519,1.0519,1.0519,129400004.0
2007-08-13 20:37:00,1.0519,1.0519,1.0519,1.0519,8000000.0
2007-08-13 20:38:00,1.05162,1.05168,1.05142,1.05142,344200002.0
2007-08-13 20:39:00,1.0518,1.0519,1.0518,1.0518,62500000.0
2007-08-13 20:40:00,1.0519,1.0519,1.0519,1.0519,16000000.0
2007-08-13 20:41:00,1.0519,1.0521,1.0518,1.0521,545199999.0
2007-08-13 20:42:00,1.052,1.0522,1.0519,1.0522,1352800017.0
2007-08-13 20:43:00,1.0522,1.0522,1.052,1.0521,634200002.0
2007-08-13 20:44:00,1.05181,1.05203,1.0517,1.0518,1477000010.0
2007-08-13 20:45:00,1.052,1.052,1.05195,1.05195,141299999.0
2007-08-13 20:46:00,1.052,1.052,1.052,1.052,26500000.0
2007-08-13 20:47:00,1.052,1.052,1.052,1.052,63199999.0
2007-08-13 20:48:00,1.052,1.052,1.052,1.052,56600001.0
2007-08-13 20:49:00,1.052,1.052,1.0519,1.0519,75199999.0
2007-08-13 20:50:00,1.052,1.052,1.0519,1.0519,467099992.0
2007-08-13 20:51:00,1.0519,1.0519,1.0519,1.0519,224000010.0
2007-08-13 20:52:00,1.0519,1.052,1.0518,1.0518,496900002.0
2007-08-13 20:53:00,1.0518,1.05195,1.0517,1.0518,481299998.0
2007-08-13 20:54:00,1.0517,1.0518,1.0517,1.0518,565199991.0
2007-08-13 20:55:00,1.0518,1.05185,1.0518,1.0518,81499999.0
2007-08-13 20:56:00,1.0518,1.05185,1.0518,1.0518,300900003.0
2007-08-13 20:57:00,1.0518,1.05185,1.05175,1.0518,55199999.0
2007-08-13 20:58:00,1.0518,1.05185,1.0517,1.0517,371000004.0
2007-08-13 20:59:00,1.0517,1.0519,1.0517,1.0518,406699999.0
2007-08-13 21:00:00,1.0518,1.0518,1.0518,1.0518,73500000.0
2007-08-13 21:01:00,1.0518,1.0519,1.0518,1.0518,107699999.0
2007-08-13 21:02:00,1.05185,1.05185,1.0518,1.0518,85200000.0
2007-08-13 21:03:00,1.0518,1.0518,1.0518,1.0518,203799998.0
2007-08-13 21:04:00,1.05175,1.0518,1.05175,1.0518,177700005.0
2007-08-13 21:05:00,1.0518,1.0519,1.0518,1.0519,923299988.0
2007-08-13 21:06:00,1.05195,1.052,1.05195,1.05195,360299998.0
2007-08-13 21:07:00,1.05195,1.052,1.05195,1.052,142899998.0
2007-08-13 21:08:00,1.052,1.052,1.0519,1.0519,766400011.0
2007-08-13 21:09:00,1.0519,1.0521,1.0519,1.052,408400007.0
2007-08-13 21:10:00,1.052,1.05225,1.052,1.0521,305000001.0
2007-08-13 21:11:00,1.0521,1.0522,1.0521,1.0522,1314199992.0
2007-08-13 21:12:00,1.0522,1.0522,1.0518,1.0519,1358999999.0
2007-08-13 21:13:00,1.0519,1.0519,1.0519,1.0519,890800007.0
2007-08-13 21:14:00,1.0519,1.0519,1.0518,1.0518,856599994.0
2007-08-13 21:15:00,1.0519,1.0519,1.0517,1.0517,1203700006.0
2007-08-13 21:16:00,1.0518,1.0519,1.0518,1.0519,107999998.0
2007-08-13 21:17:00,1.0519,1.0519,1.0519,1.0519,6400000.0
2007-08-13 21:18:00,1.0519,1.0519,1.0518,1.0518,178299998.0
2007-08-13 21:19:00,1.0519,1.052,1.0519,1.052,1296099999.0
2007-08-13 21:20:00,1.052,1.05215,1.052,1.0521,1206099997.0
2007-08-13 21:21:00,1.0521,1.0521,1.0521,1.0521,102200000.0
2007-08-13 21:22:00,1.0521,1.0523,1.0521,1.05225,1195299988.0
2007-08-13 21:23:00,1.05225,1.0524,1.0522,1.0524,639100014.0
2007-08-13 21:24:00,1.0524,1.0526,1.0523,1.0526,1115199993.0
2007-08-13 21:25:00,1.0526,1.05285,1.0526,1.05285,1493100000.0
2007-08-13 21:26:00,1.05285,1.053,1.0528,1.0529,1092000012.0
2007-08-13 21:27:00,1.0529,1.0529,1.0528,1.0528,538800004.0
2007-08-13 21:28:00,1.0528,1.0529,1.0526,1.0527,813499995.0
2007-08-13 21:29:00,1.0527,1.0527,1.0527,1.0527,128399998.0
2007-08-13 21:30:00,1.0527,1.0527,1.0526,1.0526,171600001.0
2007-08-13 21:31:00,1.0526,1.0529,1.0526,1.0529,576400003.0
2007-08-13 21:32:00,1.0529,1.0529,1.05265,1.0527,305799999.0
2007-08-13 21:33:00,1.0527,1.0527,1.0526,1.0527,29500000.0
2007-08-13 21:34:00,1.0527,1.0528,1.0526,1.0527,196000001.0
2007-08-13 21:35:00,1.0527,1.0529,1.0527,1.0529,243999997.0
2007-08-13 21:36:00,1.0529,1.0529,1.0529,1.0529,15400000.0
2007-08-13 21:37:00,1.0529,1.0529,1.0529,1.0529,115100000.0
2007-08-13 21:38:00,1.0529,1.0529,1.0529,1.0529,63200000.0
2007-08-13 21:39:00,1.0529,1.0529,1.0529,1.0529,55800000.0
2007-08-13 21:40:00,1.053,1.053,1.0529,1.0529,131200000.0
2007-08-13 21:41:00,1.053,1.053,1.0528,1.0529,501300001.0
2007-08-13 21:42:00,1.0529,1.053,1.05285,1.05295,175500000.0
2007-08-13 21:43:00,1.053,1.0533,1.053,1.05325,844799998.0
2007-08-13 21:44:00,1.0532,1.0536,1.0532,1.0533,436100003.0
2007-08-13 21:45:00,1.0533,1.0534,1.0532,1.0532,885700008.0
2007-08-13 21:46:00,1.0534,1.0534,1.053,1.053,785499995.0
2007-08-13 21:47:00,1.053,1.0534,1.053,1.0534,1012999996.0
2007-08-13 21:48:00,1.0534,1.0534,1.0534,1.0534,106200000.0
2007-08-13 21:49:00,1.0534,1.0534,1.0533,1.0534,457000002.0
2007-08-13 21:50:00,1.0534,1.0535,1.0532,1.0533,489600001.0
2007-08-13 21:51:00,1.0533,1.0533,1.0533,1.0533,42100000.0
2007-08-13 21:52:00,1.0533,1.0533,1.0532,1.0532,1554000000.0
2007-08-13 21:53:00,1.0532,1.0532,1.05315,1.05315,463500003.0
2007-08-13 21:54:00,1.0532,1.0532,1.0532,1.0532,46400002.0
2007-08-13 21:55:00,1.0532,1.0533,1.0532,1.0533,193700001.0
2007-08-13 21:56:00,1.0533,1.0534,1.0533,1.0534,429700001.0
2007-08-13 21:57:00,1.0534,1.0534,1.05315,1.0532,366900004.0
2007-08-13 21:58:00,1.0532,1.0532,1.05315,1.05315,55500001.0
2007-08-13 21:59:00,1.0532,1.0532,1.053,1.053,590599991.0
2007-08-13 22:00:00,1.053,1.0531,1.053,1.053,249400000.0
2007-08-13 22:01:00,1.053,1.0533,1.0529,1.0533,184100002.0
2007-08-13 22:02:00,1.0533,1.0533,1.0532,1.0532,668900002.0
2007-08-13 22:03:00,1.0532,1.0533,1.05315,1.0533,532900000.0
2007-08-13 22:04:00,1.0533,1.0534,1.0533,1.0534,197000000.0
2007-08-13 22:05:00,1.0534,1.0534,1.0533,1.0533,165200003.0
2007-08-13 22:06:00,1.0534,1.0534,1.0534,1.0534,8400000.0
2007-08-13 22:07:00,1.0534,1.0537,1.0534,1.0535,516200003.0
2007-08-13 22:08:00,1.0535,1.0539,1.0535,1.0538,793200002.0
2007-08-13 22:09:00,1.0538,1.0538,1.0534,1.0534,219900000.0
2007-08-13 22:10:00,1.0534,1.0535,1.05335,1.0534,325599995.0
2007-08-13 22:11:00,1.0534,1.0536,1.0533,1.0535,505499988.0
2007-08-13 22:12:00,1.0535,1.0535,1.05345,1.0535,161599993.0
2007-08-13 22:13:00,1.0535,1.0537,1.0534,1.0536,602599992.0
2007-08-13 22:14:00,1.0535,1.0536,1.0535,1.0536,252400003.0
2007-08-13 22:15:00,1.0536,1.0536,1.0536,1.0536,43400002.0
2007-08-13 22:16:00,1.0536,1.0536,1.0536,1.0536,481200012.0
2007-08-13 22:17:00,1.0536,1.0537,1.0536,1.0536,382700006.0
2007-08-13 22:18:00,1.0535,1.0536,1.0532,1.0534,664999990.0
2007-08-13 22:19:00,1.0534,1.0534,1.05325,1.0533,238399992.0
2007-08-13 22:20:00,1.0533,1.0534,1.0533,1.0534,231200000.0
2007-08-13 22:21:00,1.0534,1.0535,1.0534,1.0535,114400000.0
2007-08-13 22:22:00,1.0535,1.0536,1.0534,1.0534,54500001.0
2007-08-13 22:23:00,1.0536,1.0536,1.0536,1.0536,3800000.0
2007-08-13 22:24:00,1.0535,1.0536,1.0534,1.0536,51900000.0
2007-08-13 22:25:00,1.05313,1.0532,1.05309,1.05314,165099996.0
2007-08-13 22:26:00,1.05317,1.05331,1.05312,1.05314,100099998.0
2007-08-13 22:27:00,1.0536,1.0536,1.0535,1.0535,32700000.0
2007-08-13 22:28:00,1.0534,1.0535,1.0533,1.0534,543400003.0
2007-08-13 22:29:00,1.0535,1.0535,1.0535,1.0535,5800000.0
2007-08-13 22:30:00,1.0535,1.0537,1.0534,1.0534,312600003.0
2007-08-13 22:31:00,1.0535,1.0536,1.0535,1.0535,271599999.0
2007-08-13 22:32:00,1.0535,1.0536,1.0534,1.0535,550800007.0
2007-08-13 22:33:00,1.0535,1.0536,1.0534,1.0536,174099998.0
2007-08-13 22:34:00,1.0536,1.0536,1.0536,1.0536,28000000.0
2007-08-13 22:35:00,1.0536,1.0536,1.0536,1.0536,88400000.0
2007-08-13 22:36:00,1.0536,1.0539,1.05355,1.0537,301299995.0
2007-08-13 22:37:00,1.0537,1.054,1.0537,1.0538,204700002.0
2007-08-13 22:38:00,1.05375,1.054,1.05375,1.05395,362100004.0
2007-08-13 22:39:00,1.05395,1.0541,1.0539,1.0541,272899996.0
2007-08-13 22:40:00,1.054,1.0541,1.054,1.0541,192900003.0
2007-08-13 22:41:00,1.0541,1.0542,1.0541,1.0541,210899998.0
2007-08-13 22:42:00,1.0541,1.0542,1.0539,1.0539,151000002.0
2007-08-13 22:43:00,1.0539,1.054,1.0539,1.054,108900004.0
2007-08-13 22:44:00,1.054,1.0544,1.0539,1.054,2046900027.0
2007-08-13 22:45:00,1.0541,1.0542,1.05395,1.0541,1172500010.0
2007-08-13 22:46:00,1.0541,1.0542,1.0539,1.0541,852399993.0
2007-08-13 22:47:00,1.0541,1.0543,1.054,1.054,447000003.0
2007-08-13 22:48:00,1.0541,1.0541,1.05395,1.054,610599990.0
2007-08-13 22:49:00,1.054,1.054,1.0539,1.054,296200001.0
2007-08-13 22:50:00,1.054,1.054,1.0537,1.0538,258699995.0
2007-08-13 22:51:00,1.05375,1.054,1.0537,1.054,412400004.0
2007-08-13 22:52:00,1.054,1.0541,1.05355,1.054,516499995.0
2007-08-13 22:53:00,1.054,1.054,1.0539,1.054,732000003.0
2007-08-13 22:54:00,1.0541,1.0541,1.0534,1.0537,564200009.0
2007-08-13 22:55:00,1.0537,1.0538,1.0537,1.0537,564200009.0
2007-08-13 22:56:00,1.0538,1.054,1.0538,1.054,360199997.0
2007-08-13 22:57:00,1.054,1.054,1.0539,1.054,57200000.0
2007-08-13 22:58:00,1.054,1.054,1.054,1.054,27800000.0
2007-08-13 22:59:00,1.054,1.054,1.0539,1.0539,41400000.0
2007-08-13 23:00:00,1.0539,1.054,1.0538,1.0538,81800000.0
2007-08-13 23:01:00,1.0538,1.0538,1.0533,1.0536,142100000.0
2007-08-13 23:02:00,1.0537,1.0537,1.053,1.0533,274499997.0
2007-08-13 23:03:00,1.0534,1.0538,1.0532,1.0535,147300000.0
2007-08-13 23:04:00,1.0538,1.0538,1.0532,1.0532,46100000.0
2007-08-13 23:05:00,1.05343,1.05352,1.05333,1.05333,99200000.0
2007-08-13 23:06:00,1.0535,1.0535,1.0535,1.0535,23900000.0
2007-08-13 23:07:00,1.0533,1.05335,1.05317,1.05325,330799998.0
2007-08-13 23:08:00,1.05315,1.0532,1.05315,1.0532,46999998.0
2007-08-13 23:09:00,1.0537,1.0538,1.0534,1.0536,243700003.0
2007-08-13 23:10:00,1.0536,1.0541,1.0536,1.0541,437600000.0
2007-08-13 23:11:00,1.0541,1.0541,1.054,1.054,167000000.0
2007-08-13 23:12:00,1.054,1.054,1.0539,1.0539,276700003.0
2007-08-13 23:13:00,1.0539,1.054,1.0536,1.0537,79800002.0
2007-08-13 23:14:00,1.0538,1.05395,1.0538,1.05395,70100000.0
2007-08-13 23:15:00,1.05395,1.0541,1.0539,1.0541,91800000.0
2007-08-13 23:16:00,1.0541,1.0541,1.0541,1.0541,16000000.0
2007-08-13 23:17:00,1.0541,1.0541,1.0541,1.0541,4000000.0
2007-08-13 23:18:00,1.054,1.054,1.054,1.054,4000000.0
2007-08-13 23:19:00,1.05389,1.05389,1.05389,1.05389,14400000.0
2007-08-13 23:20:00,1.05387,1.05387,1.05383,1.05383,8700000.0
2007-08-13 23:21:00,1.054,1.054,1.054,1.054,191400000.0
2007-08-13 23:22:00,1.054,1.054,1.0539,1.0539,207800001.0
2007-08-13 23:23:00,1.05373,1.05374,1.05361,1.05366,142000000.0
2007-08-13 23:24:00,1.05375,1.05375,1.05375,1.05375,44700000.0
2007-08-13 23:25:00,1.05373,1.05373,1.05366,1.05366,101400000.0
2007-08-13 23:26:00,1.0539,1.0539,1.0539,1.0539,91600000.0
2007-08-13 23:27:00,1.0539,1.0539,1.0539,1.0539,20700001.0
2007-08-13 23:28:00,1.05375,1.0538,1.05375,1.0538,106099999.0
2007-08-13 23:29:00,1.05373,1.05385,1.05373,1.05375,194999999.0
2007-08-13 23:30:00,1.0539,1.0539,1.0539,1.0539,19900000.0
2007-08-13 23:31:00,1.05378,1.05383,1.05371,1.05379,59400000.0
2007-08-13 23:32:00,1.0539,1.0539,1.0538,1.0538,101199999.0
2007-08-13 23:33:00,1.0537,1.05383,1.05367,1.05378,272799994.0
2007-08-13 23:34:00,1.0539,1.0539,1.0539,1.0539,18299999.0
2007-08-13 23:35:00,1.0539,1.0539,1.0538,1.0538,50500000.0
2007-08-13 23:36:00,1.0539,1.0541,1.0538,1.0538,202899997.0
2007-08-13 23:37:00,1.0538,1.05385,1.0538,1.0538,40300000.0
2007-08-13 23:38:00,1.0539,1.0539,1.0539,1.0539,42199999.0
2007-08-13 23:39:00,1.054,1.054,1.054,1.054,2400000.0
2007-08-13 23:40:00,1.05382,1.05382,1.05366,1.05373,203000000.0
2007-08-13 23:41:00,1.0542,1.0542,1.054,1.054,35900000.0
2007-08-13 23:42:00,1.054,1.0542,1.054,1.054,78200000.0
2007-08-13 23:43:00,1.0537,1.05377,1.0536,1.0536,170500004.0
2007-08-13 23:44:00,1.05368,1.05385,1.05368,1.05385,227300000.0
2007-08-13 23:45:00,1.05371,1.05377,1.05371,1.05377,39500000.0
2007-08-13 23:46:00,1.054,1.054,1.0539,1.054,134300001.0
2007-08-13 23:47:00,1.054,1.054,1.0539,1.054,56000001.0
2007-08-13 23:48:00,1.054,1.054,1.0539,1.054,64800000.0
2007-08-13 23:49:00,1.05375,1.05392,1.05362,1.05366,679000011.0
2007-08-13 23:50:00,1.054,1.054,1.054,1.054,12000000.0
2007-08-13 23:51:00,1.054,1.054,1.054,1.054,12000000.0
2007-08-13 23:52:00,1.05386,1.05386,1.05377,1.05377,44200000.0
2007-08-13 23:53:00,1.0538,1.0538,1.0538,1.0538,20400000.0
2007-08-13 23:54:00,1.054,1.054,1.054,1.054,22400000.0
2007-08-13 23:55:00,1.05385,1.05385,1.0538,1.0538,24300000.0
2007-08-13 23:56:00,1.054,1.054,1.054,1.054,16800000.0
2007-08-13 23:57:00,1.054,1.054,1.0539,1.0539,74200000.0
2007-08-13 23:58:00,1.0539,1.054,1.0539,1.054,32300000.0
2007-08-13 23:59:00,1.054,1.054,1.054,1.054,85299997.0
2007-08-14 00:00:00,1.054,1.054,1.0539,1.054,384500001.0
2007-08-14 00:01:00,1.0541,1.0543,1.0541,1.0543,272100000.0
2007-08-14 00:02:00,1.0543,1.0546,1.0543,1.0546,709199999.0
2007-08-14 00:03:00,1.0546,1.0546,1.0544,1.0545,162099999.0
2007-08-14 00:04:00,1.0545,1.0545,1.0545,1.0545,31000000.0
2007-08-14 00:05:00,1.0545,1.0545,1.0544,1.0544,117100003.0
2007-08-14 00:06:00,1.0545,1.0545,1.05405,1.0541,150200000.0
2007-08-14 00:07:00,1.0543,1.0546,1.05405,1.0545,1018299997.0
2007-08-14 00:08:00,1.0545,1.0545,1.05445,1.05445,200900002.0
2007-08-14 00:09:00,1.0545,1.0545,1.0545,1.0545,27400000.0
2007-08-14 00:10:00,1.0545,1.0545,1.0545,1.0545,122300000.0
2007-08-14 00:11:00,1.0545,1.0545,1.0545,1.0545,17100000.0
2007-08-14 00:12:00,1.054,1.05419,1.05396,1.05396,53500000.0
2007-08-14 00:13:00,1.05404,1.05437,1.05395,1.05437,44700000.0
2007-08-14 00:14:00,1.0545,1.0545,1.0545,1.0545,47000000.0
2007-08-14 00:15:00,1.0545,1.0545,1.0545,1.0545,358400000.0
2007-08-14 00:16:00,1.0545,1.0545,1.0545,1.0545,526200000.0
2007-08-14 00:17:00,1.05432,1.05437,1.05419,1.05422,455200004.0
2007-08-14 00:18:00,1.0545,1.0545,1.0545,1.0545,234700001.0
2007-08-14 00:19:00,1.0545,1.0548,1.0545,1.0548,348399997.0
2007-08-14 00:20:00,1.0548,1.0548,1.0547,1.0548,46200000.0
2007-08-14 00:21:00,1.0548,1.0548,1.0547,1.0547,99800001.0
2007-08-14 00:22:00,1.0547,1.0548,1.0545,1.0545,482800001.0
2007-08-14 00:23:00,1.0545,1.0546,1.0545,1.0545,256000001.0
2007-08-14 00:24:00,1.0545,1.0545,1.0544,1.0544,237599995.0
2007-08-14 00:25:00,1.0546,1.0549,1.0546,1.0547,750999991.0
2007-08-14 00:26:00,1.0547,1.0548,1.0544,1.0547,434699995.0
2007-08-14 00:27:00,1.0548,1.0548,1.0547,1.0548,37500000.0
2007-08-14 00:28:00,1.05437,1.05451,1.05435,1.05451,175599996.0
2007-08-14 00:29:00,1.05458,1.05463,1.05449,1.05453,32800000.0
2007-08-14 00:30:00,1.0548,1.0548,1.0547,1.0547,80400001.0
2007-08-14 00:31:00,1.0548,1.0548,1.0548,1.0548,24800000.0
2007-08-14 00:32:00,1.05429,1.05451,1.05429,1.05442,413399992.0
2007-08-14 00:33:00,1.0548,1.0548,1.0548,1.0548,7200000.0
2007-08-14 00:34:00,1.05453,1.05453,1.05444,1.05445,47800000.0
2007-08-14 00:35:00,1.05463,1.05463,1.05458,1.05458,69300000.0
2007-08-14 00:36:00,1.05447,1.05453,1.05446,1.05446,137100000.0
2007-08-14 00:37:00,1.0548,1.0548,1.0548,1.0548,35800000.0
2007-08-14 00:38:00,1.0548,1.0548,1.0548,1.0548,89999999.0
2007-08-14 00:39:00,1.0548,1.0549,1.0548,1.0549,105900000.0
2007-08-14 00:40:00,1.0549,1.0549,1.0548,1.0548,202000000.0
2007-08-14 00:41:00,1.0548,1.0548,1.0547,1.0547,113300001.0
2007-08-14 00:42:00,1.0547,1.0547,1.0545,1.0546,302400002.0
2007-08-14 00:43:00,1.0546,1.0547,1.0546,1.0547,19900000.0
2007-08-14 00:44:00,1.0546,1.0547,1.0546,1.0547,180900000.0
2007-08-14 00:45:00,1.0547,1.0547,1.0546,1.0546,54899999.0
2007-08-14 00:46:00,1.0546,1.0547,1.0545,1.0546,214499997.0
2007-08-14 00:47:00,1.0546,1.0547,1.0546,1.0547,116300000.0
2007-08-14 00:48:00,1.0547,1.0547,1.0546,1.0547,298699995.0
2007-08-14 00:49:00,1.0547,1.0547,1.0547,1.0547,380500001.0
2007-08-14 00:50:00,1.0547,1.0548,1.0546,1.0548,239099998.0
2007-08-14 00:51:00,1.0548,1.0548,1.0548,1.0548,2000000.0
2007-08-14 00:52:00,1.0548,1.0548,1.0548,1.0548,400000.0
2007-08-14 00:53:00,1.0547,1.0548,1.0547,1.0548,31900000.0
2007-08-14 00:54:00,1.05447,1.05463,1.05447,1.0546,75700000.0
2007-08-14 00:55:00,1.0548,1.0548,1.0548,1.0548,4300000.0
2007-08-14 00:56:00,1.0546,1.05464,1.05437,1.05437,262399999.0
2007-08-14 00:57:00,1.0548,1.0548,1.0548,1.0548,800000.0
2007-08-14 00:58:00,1.05436,1.05448,1.05436,1.05448,33600000.0
2007-08-14 00:59:00,1.0548,1.0548,1.0548,1.0548,1200000.0
2007-08-14 01:00:00,1.0548,1.0548,1.0546,1.0546,33800002.0
2007-08-14 01:01:00,1.0543,1.05435,1.05427,1.05435,40600000.0
2007-08-14 01:02:00,1.0544,1.05445,1.05435,1.0544,146700000.0
2007-08-14 01:03:00,1.05442,1.0545,1.05435,1.05435,20100000.0
2007-08-14 01:04:00,1.05445,1.05459,1.05432,1.05432,328700003.0
2007-08-14 01:05:00,1.0547,1.0547,1.0547,1.0547,400000.0
2007-08-14 01:06:00,1.05445,1.05456,1.05435,1.05456,64870000.0
2007-08-14 01:07:00,1.0544,1.05445,1.05435,1.05445,200800000.0
2007-08-14 01:08:00,1.0545,1.05454,1.05447,1.05452,19340000.0
2007-08-14 01:09:00,1.0547,1.0547,1.0547,1.0547,800000.0
2007-08-14 01:10:00,1.05434,1.05434,1.05431,1.05431,15400000.0
2007-08-14 01:11:00,1.0547,1.0547,1.0546,1.0547,148000000.0
2007-08-14 01:12:00,1.0547,1.055,1.0547,1.0548,394100003.0
2007-08-14 01:13:00,1.05451,1.05461,1.05434,1.05461,153400003.0
2007-08-14 01:14:00,1.0548,1.0548,1.0548,1.0548,10900000.0
2007-08-14 01:15:00,1.0548,1.0548,1.0548,1.0548,12700000.0
2007-08-14 01:16:00,1.05453,1.05467,1.05442,1.05447,1611299996.0
2007-08-14 01:17:00,1.0549,1.055,1.0549,1.055,108800001.0
2007-08-14 01:18:00,1.055,1.0551,1.055,1.0551,296399997.0
2007-08-14 01:19:00,1.0551,1.0552,1.0551,1.0551,404200002.0
2007-08-14 01:20:00,1.05505,1.0552,1.05505,1.0551,422100010.0
2007-08-14 01:21:00,1.0551,1.0553,1.0551,1.0551,444399999.0
2007-08-14 01:22:00,1.0551,1.0551,1.055,1.0551,131899998.0
2007-08-14 01:23:00,1.055,1.0551,1.055,1.0551,315300002.0
2007-08-14 01:24:00,1.0551,1.0552,1.0551,1.0552,51900000.0
2007-08-14 01:25:00,1.0552,1.0552,1.0551,1.0551,182999999.0
2007-08-14 01:26:00,1.0551,1.0551,1.0551,1.0551,108099996.0
2007-08-14 01:27:00,1.0552,1.0552,1.05505,1.05505,175200003.0
2007-08-14 01:28:00,1.0551,1.0552,1.0551,1.0552,83000000.0
2007-08-14 01:29:00,1.0552,1.0552,1.0552,1.0552,8000000.0
2007-08-14 01:30:00,1.0552,1.0552,1.0552,1.0552,12000000.0
2007-08-14 01:31:00,1.0552,1.0552,1.05515,1.05515,60500002.0
2007-08-14 01:32:00,1.0552,1.0552,1.0552,1.0552,14400000.0
2007-08-14 01:33:00,1.0552,1.0553,1.0552,1.0553,168399999.0
2007-08-14 01:34:00,1.0553,1.0554,1.0552,1.0552,449300001.0
2007-08-14 01:35:00,1.0552,1.0553,1.0552,1.0553,345799998.0
2007-08-14 01:36:00,1.05525,1.0553,1.0551,1.0553,354700002.0
2007-08-14 01:37:00,1.0553,1.0553,1.0553,1.0553,57599998.0
2007-08-14 01:38:00,1.0553,1.0553,1.0553,1.0553,57699999.0
2007-08-14 01:39:00,1.0553,1.0553,1.0553,1.0553,57699999.0
2007-08-14 01:40:00,1.0553,1.0553,1.0552,1.0552,590599994.0
2007-08-14 01:41:00,1.0553,1.0557,1.0552,1.0554,1077599995.0
2007-08-14 01:42:00,1.0554,1.0556,1.0554,1.0556,144900001.0
2007-08-14 01:43:00,1.0556,1.0556,1.0555,1.0555,93300000.0
2007-08-14 01:44:00,1.0556,1.0556,1.0556,1.0556,21600000.0
2007-08-14 01:45:00,1.0556,1.0556,1.0556,1.0556,32600000.0
2007-08-14 01:46:00,1.0556,1.0557,1.0556,1.0557,32800000.0
2007-08-14 01:47:00,1.0556,1.0556,1.0556,1.0556,91600000.0
2007-08-14 01:48:00,1.0556,1.0557,1.0555,1.0557,207400000.0
2007-08-14 01:49:00,1.0557,1.0557,1.0557,1.0557,16000000.0
2007-08-14 01:50:00,1.0556,1.0556,1.0556,1.0556,70000000.0
2007-08-14 01:51:00,1.0556,1.0557,1.0556,1.0556,107500000.0
2007-08-14 01:52:00,1.0556,1.0557,1.0555,1.0556,116600000.0
2007-08-14 01:53:00,1.0556,1.0557,1.0555,1.0556,381099990.0
2007-08-14 01:54:00,1.0556,1.0557,1.0556,1.0557,52300000.0
2007-08-14 01:55:00,1.0557,1.0557,1.0556,1.0557,163599994.0
2007-08-14 01:56:00,1.0557,1.0557,1.0557,1.0557,900000.0
2007-08-14 01:57:00,1.0557,1.0559,1.0557,1.0559,259599999.0
2007-08-14 01:58:00,1.0558,1.0559,1.05565,1.0559,802800016.0
2007-08-14 01:59:00,1.0559,1.0559,1.0558,1.0559,621000004.0
2007-08-14 02:00:00,1.0559,1.0559,1.0557,1.0557,296099998.0
2007-08-14 02:01:00,1.0558,1.0558,1.0558,1.0558,8000000.0
2007-08-14 02:02:00,1.0558,1.0558,1.0558,1.0558,12000000.0
2007-08-14 02:03:00,1.0558,1.056,1.05565,1.0557,863099998.0
2007-08-14 02:04:00,1.0557,1.0558,1.0557,1.0558,133899998.0
2007-08-14 02:05:00,1.0559,1.056,1.0558,1.0558,113200000.0
2007-08-14 02:06:00,1.0558,1.0558,1.0558,1.0558,8000000.0
2007-08-14 02:07:00,1.0558,1.0558,1.0558,1.0558,20600000.0
2007-08-14 02:08:00,1.05565,1.0558,1.0555,1.0557,1045600013.0
2007-08-14 02:09:00,1.0557,1.0557,1.0556,1.0557,394400000.0
2007-08-14 02:10:00,1.0557,1.0557,1.0554,1.0555,297300005.0
2007-08-14 02:11:00,1.0556,1.0556,1.0555,1.0555,264699999.0
2007-08-14 02:12:00,1.0555,1.0557,1.0555,1.0556,456100004.0
2007-08-14 02:13:00,1.0556,1.0557,1.0556,1.0557,742499998.0
2007-08-14 02:14:00,1.0557,1.0557,1.05555,1.0557,586199996.0
2007-08-14 02:15:00,1.0556,1.0557,1.05555,1.0557,436800004.0
2007-08-14 02:16:00,1.05565,1.0558,1.05565,1.0558,158899998.0
2007-08-14 02:17:00,1.0558,1.0559,1.0557,1.0557,248799996.0
2007-08-14 02:18:00,1.0558,1.0558,1.0558,1.0558,18400000.0
2007-08-14 02:19:00,1.0558,1.0558,1.0558,1.0558,26400000.0
2007-08-14 02:20:00,1.0558,1.0559,1.0558,1.0559,79900000.0
2007-08-14 02:21:00,1.0559,1.056,1.0558,1.05585,72800001.0
2007-08-14 02:22:00,1.0559,1.0559,1.0559,1.0559,43800000.0
2007-08-14 02:23:00,1.0559,1.0559,1.0559,1.0559,25600000.0
2007-08-14 02:24:00,1.0559,1.0559,1.0559,1.0559,6400000.0
2007-08-14 02:25:00,1.0559,1.0562,1.0559,1.0562,120900000.0
2007-08-14 02:26:00,1.0562,1.0563,1.0561,1.0562,256499997.0
2007-08-14 02:27:00,1.0563,1.0563,1.0563,1.0563,9400000.0
2007-08-14 02:28:00,1.0563,1.0563,1.0558,1.0558,727700002.0
2007-08-14 02:29:00,1.0559,1.0561,1.0558,1.0558,88800000.0
2007-08-14 02:30:00,1.056,1.056,1.0557,1.0558,289500004.0
2007-08-14 02:31:00,1.0558,1.0562,1.0557,1.0557,256899996.0
2007-08-14 02:32:00,1.0557,1.0558,1.0557,1.0558,40699999.0
2007-08-14 02:33:00,1.0558,1.0558,1.0558,1.0558,195599999.0
2007-08-14 02:34:00,1.0561,1.0562,1.0558,1.0559,385700001.0
2007-08-14 02:35:00,1.0559,1.056,1.0557,1.0557,552900002.0
2007-08-14 02:36:00,1.05547,1.05557,1.05547,1.05549,65400001.0
2007-08-14 02:37:00,1.05542,1.05556,1.05538,1.05538,39800000.0
2007-08-14 02:38:00,1.0558,1.0558,1.0555,1.0555,180100000.0
2007-08-14 02:39:00,1.0555,1.0558,1.0554,1.0554,155899999.0
2007-08-14 02:40:00,1.0557,1.0558,1.0554,1.0558,263699998.0
2007-08-14 02:41:00,1.0558,1.0558,1.0553,1.0553,267900002.0
2007-08-14 02:42:00,1.0554,1.0555,1.0553,1.0554,158400000.0
2007-08-14 02:43:00,1.0553,1.0554,1.0547,1.0547,1734699996.0
2007-08-14 02:44:00,1.0547,1.0552,1.0547,1.0551,977399994.0
2007-08-14 02:45:00,1.055,1.0551,1.0548,1.055,262299996.0
2007-08-14 02:46:00,1.0551,1.0551,1.0548,1.0548,101000001.0
2007-08-14 02:47:00,1.055,1.0551,1.055,1.055,270400000.0
2007-08-14 02:48:00,1.055,1.055,1.0547,1.0547,464200006.0
2007-08-14 02:49:00,1.0547,1.0547,1.0547,1.0547,11400000.0
2007-08-14 02:50:00,1.0547,1.0548,1.0546,1.0548,196600000.0
2007-08-14 02:51:00,1.0548,1.0548,1.0548,1.0548,11200000.0
2007-08-14 02:52:00,1.055,1.055,1.0549,1.055,182470000.0
2007-08-14 02:53:00,1.055,1.0552,1.055,1.0552,77600000.0
2007-08-14 02:54:00,1.0552,1.0552,1.05495,1.0552,98600000.0
2007-08-14 02:55:00,1.0552,1.0556,1.0552,1.0556,301400003.0
2007-08-14 02:56:00,1.0555,1.0556,1.0555,1.0555,47900000.0
2007-08-14 02:57:00,1.0555,1.0555,1.0553,1.0553,65500000.0
2007-08-14 02:58:00,1.0553,1.0553,1.0553,1.0553,17200000.0
2007-08-14 02:59:00,1.0553,1.0553,1.0551,1.0551,111200000.0
2007-08-14 03:00:00,1.0551,1.0551,1.055,1.0551,134100002.0
2007-08-14 03:01:00,1.0551,1.0551,1.0549,1.0549,36000000.0
2007-08-14 03:02:00,1.0549,1.055,1.0544,1.0548,356400001.0
2007-08-14 03:03:00,1.0548,1.0548,1.0548,1.0548,267999998.0
2007-08-14 03:04:00,1.0548,1.0549,1.0548,1.0548,116700000.0
2007-08-14 03:05:00,1.0549,1.0549,1.0549,1.0549,4000000.0
2007-08-14 03:06:00,1.0549,1.055,1.0549,1.0549,148499996.0
2007-08-14 03:07:00,1.055,1.055,1.055,1.055,18100000.0
2007-08-14 03:08:00,1.055,1.0553,1.055,1.0551,149899999.0
2007-08-14 03:09:00,1.0551,1.0551,1.0551,1.0551,20000000.0
2007-08-14 03:10:00,1.0551,1.0553,1.0551,1.0551,107200000.0
2007-08-14 03:11:00,1.0551,1.0554,1.0551,1.0553,138800003.0
2007-08-14 03:12:00,1.0554,1.0556,1.0553,1.0556,435700000.0
2007-08-14 03:13:00,1.0557,1.0558,1.0557,1.0557,56800000.0
2007-08-14 03:14:00,1.0557,1.0561,1.0557,1.056,264400002.0
2007-08-14 03:15:00,1.0561,1.0562,1.056,1.0561,269000001.0
2007-08-14 03:16:00,1.0561,1.0561,1.056,1.0561,308000000.0
2007-08-14 03:17:00,1.0561,1.0561,1.0555,1.0561,984700019.0
2007-08-14 03:18:00,1.05585,1.05585,1.05544,1.05578,197199998.0
2007-08-14 03:19:00,1.0561,1.0561,1.0561,1.0561,24000000.0
2007-08-14 03:20:00,1.0561,1.0561,1.056,1.0561,37000000.0
2007-08-14 03:21:00,1.056,1.056,1.0559,1.0559,28000000.0
2007-08-14 03:22:00,1.0558,1.0558,1.0558,1.0558,15100000.0
2007-08-14 03:23:00,1.0558,1.0558,1.0558,1.0558,153600000.0
2007-08-14 03:24:00,1.0558,1.0558,1.0558,1.0558,61500000.0
2007-08-14 03:25:00,1.05545,1.05568,1.05538,1.05544,542500001.0
2007-08-14 03:26:00,1.0558,1.0559,1.0558,1.0558,178599999.0
2007-08-14 03:27:00,1.0558,1.0558,1.0556,1.0556,433999991.0
2007-08-14 03:28:00,1.0556,1.0556,1.0556,1.0556,145200000.0
2007-08-14 03:29:00,1.0556,1.0556,1.0553,1.0553,309100000.0
2007-08-14 03:30:00,1.0554,1.0554,1.0554,1.0554,126999995.0
2007-08-14 03:31:00,1.0555,1.0555,1.0554,1.0555,95100000.0
2007-08-14 03:32:00,1.0555,1.0555,1.0555,1.0555,9600000.0
2007-08-14 03:33:00,1.05523,1.05539,1.05504,1.05525,298099998.0
2007-08-14 03:34:00,1.0555,1.0555,1.0553,1.0554,151500006.0
2007-08-14 03:35:00,1.0554,1.0554,1.0554,1.0554,15100000.0
2007-08-14 03:36:00,1.0554,1.0555,1.0554,1.0554,38100000.0
2007-08-14 03:37:00,1.0554,1.0554,1.0551,1.0552,478800004.0
2007-08-14 03:38:00,1.0552,1.0553,1.0552,1.0553,22400000.0
2007-08-14 03:39:00,1.0553,1.0553,1.0549,1.0549,270500000.0
2007-08-14 03:40:00,1.055,1.055,1.0548,1.0549,651600006.0
2007-08-14 03:41:00,1.0549,1.0549,1.0548,1.0549,84800001.0
2007-08-14 03:42:00,1.0549,1.055,1.0549,1.055,416700001.0
2007-08-14 03:43:00,1.055,1.0554,1.055,1.0554,159100000.0
2007-08-14 03:44:00,1.0554,1.0554,1.055,1.055,60700000.0
2007-08-14 03:45:00,1.055,1.0551,1.055,1.0551,39900000.0
2007-08-14 03:46:00,1.0551,1.0551,1.055,1.0551,40200000.0
2007-08-14 03:47:00,1.055,1.0551,1.055,1.0551,97900001.0
2007-08-14 03:48:00,1.0552,1.0552,1.0552,1.0552,73200000.0
2007-08-14 03:49:00,1.05481,1.05502,1.0548,1.05499,376899997.0
2007-08-14 03:50:00,1.0552,1.0553,1.0551,1.0552,773399998.0
2007-08-14 03:51:00,1.0552,1.0552,1.0551,1.0552,150300000.0
2007-08-14 03:52:00,1.0553,1.0555,1.0552,1.0555,543500002.0
2007-08-14 03:53:00,1.0555,1.0556,1.0553,1.0554,1135900005.0
2007-08-14 03:54:00,1.0554,1.0555,1.0554,1.0554,547700000.0
2007-08-14 03:55:00,1.0555,1.0555,1.0555,1.0555,4000000.0
2007-08-14 03:56:00,1.05521,1.05521,1.05483,1.05508,343499994.0
2007-08-14 03:57:00,1.0549,1.05499,1.0549,1.05497,80099999.0
2007-08-14 03:58:00,1.05514,1.0553,1.05512,1.05527,163699996.0
2007-08-14 03:59:00,1.0554,1.0554,1.0554,1.0554,47899998.0
2007-08-14 04:00:00,1.05519,1.05519,1.05496,1.05519,137900003.0
2007-08-14 04:01:00,1.05525,1.05525,1.05515,1.0552,30799999.0
2007-08-14 04:02:00,1.0553,1.0556,1.0553,1.0556,331400004.0
2007-08-14 04:03:00,1.0556,1.0556,1.0556,1.0556,27900000.0
2007-08-14 04:04:00,1.0556,1.0557,1.0556,1.0557,28800000.0
2007-08-14 04:05:00,1.05512,1.05545,1.05512,1.05534,285099992.0
2007-08-14 04:06:00,1.0556,1.0556,1.0556,1.0556,42500000.0
2007-08-14 04:07:00,1.0557,1.0557,1.0557,1.0557,20000000.0
2007-08-14 04:08:00,1.0557,1.0557,1.0557,1.0557,4000000.0
2007-08-14 04:09:00,1.0552,1.05553,1.0552,1.0554,600900010.0
2007-08-14 04:10:00,1.05519,1.0554,1.05518,1.05534,349500001.0
2007-08-14 04:11:00,1.0557,1.0557,1.0556,1.0557,118000000.0
2007-08-14 04:12:00,1.0556,1.0558,1.0556,1.0556,252400002.0
2007-08-14 04:13:00,1.05509,1.05532,1.05497,1.05528,85600000.0
2007-08-14 04:14:00,1.0557,1.0557,1.0557,1.0557,31600000.0
2007-08-14 04:15:00,1.0558,1.056,1.05575,1.0558,229600003.0
2007-08-14 04:16:00,1.0559,1.0559,1.0559,1.0559,142600000.0
2007-08-14 04:17:00,1.0559,1.0559,1.0558,1.0559,116500000.0
2007-08-14 04:18:00,1.0559,1.0559,1.0559,1.0559,75400000.0
2007-08-14 04:19:00,1.0559,1.0562,1.0559,1.0562,226900000.0
2007-08-14 04:20:00,1.0561,1.0563,1.056,1.0563,454000002.0
2007-08-14 04:21:00,1.0562,1.0563,1.0561,1.0561,267400001.0
2007-08-14 04:22:00,1.0562,1.0563,1.0562,1.0563,36900000.0
2007-08-14 04:23:00,1.0563,1.0563,1.0558,1.0561,684099997.0
2007-08-14 04:24:00,1.056,1.0561,1.0558,1.0558,791899993.0
2007-08-14 04:25:00,1.0559,1.056,1.0557,1.056,321399998.0
2007-08-14 04:26:00,1.056,1.0563,1.056,1.0562,258599996.0
2007-08-14 04:27:00,1.0561,1.0563,1.0561,1.0562,217599997.0
2007-08-14 04:28:00,1.0562,1.0563,1.0562,1.0563,55500000.0
2007-08-14 04:29:00,1.0563,1.0563,1.0562,1.0563,120099998.0
2007-08-14 04:30:00,1.0562,1.0562,1.0561,1.0562,155199999.0
2007-08-14 04:31:00,1.0562,1.0562,1.0561,1.0561,115700000.0
2007-08-14 04:32:00,1.0561,1.0561,1.0559,1.0559,645800014.0
2007-08-14 04:33:00,1.0559,1.056,1.0559,1.056,78500002.0
2007-08-14 04:34:00,1.056,1.056,1.056,1.056,89600000.0
2007-08-14 04:35:00,1.056,1.056,1.056,1.056,44800000.0
2007-08-14 04:36:00,1.056,1.0561,1.056,1.0561,139300000.0
2007-08-14 04:37:00,1.0561,1.0561,1.0561,1.0561,101399998.0
2007-08-14 04:38:00,1.0561,1.0561,1.0559,1.056,303199998.0
2007-08-14 04:39:00,1.0561,1.0561,1.0561,1.0561,6400000.0
2007-08-14 04:40:00,1.05585,1.05595,1.0558,1.0558,53300001.0
2007-08-14 04:41:00,1.05592,1.05596,1.05589,1.05592,44600000.0
2007-08-14 04:42:00,1.0561,1.0561,1.056,1.0561,358999998.0
2007-08-14 04:43:00,1.0561,1.0561,1.056,1.056,147700000.0
2007-08-14 04:44:00,1.056,1.0561,1.056,1.056,293900003.0
2007-08-14 04:45:00,1.056,1.056,1.0559,1.0559,147099999.0
2007-08-14 04:46:00,1.0559,1.056,1.0559,1.056,139999994.0
2007-08-14 04:47:00,1.05557,1.05576,1.05557,1.05569,123600000.0
2007-08-14 04:48:00,1.056,1.056,1.0559,1.056,164000000.0
2007-08-14 04:49:00,1.056,1.056,1.056,1.056,16800000.0
2007-08-14 04:50:00,1.05573,1.05588,1.05567,1.05574,732100006.0
2007-08-14 04:51:00,1.056,1.056,1.056,1.056,61300000.0
2007-08-14 04:52:00,1.056,1.0561,1.056,1.056,301299995.0
2007-08-14 04:53:00,1.056,1.056,1.056,1.056,122199999.0
2007-08-14 04:54:00,1.056,1.056,1.056,1.056,103200000.0
2007-08-14 04:55:00,1.056,1.056,1.056,1.056,197600000.0
2007-08-14 04:56:00,1.056,1.056,1.056,1.056,83200000.0
2007-08-14 04:57:00,1.056,1.056,1.056,1.056,93600000.0
2007-08-14 04:58:00,1.056,1.0562,1.0559,1.0562,209600004.0
2007-08-14 04:59:00,1.0562,1.0562,1.0561,1.0562,55200000.0
2007-08-14 05:00:00,1.0562,1.0562,1.0561,1.0561,132199994.0
2007-08-14 05:01:00,1.0561,1.0562,1.0561,1.0562,35100000.0
2007-08-14 05:02:00,1.0562,1.0562,1.0561,1.0561,105999996.0
2007-08-14 05:03:00,1.0562,1.0562,1.0562,1.0562,14400000.0
2007-08-14 05:04:00,1.0562,1.0562,1.0561,1.0561,41499998.0
2007-08-14 05:05:00,1.0562,1.0562,1.0561,1.0562,108399996.0
2007-08-14 05:06:00,1.0562,1.0562,1.0562,1.0562,6400000.0
2007-08-14 05:07:00,1.05575,1.05588,1.05574,1.05583,178200000.0
2007-08-14 05:08:00,1.0562,1.0562,1.0562,1.0562,6400000.0
2007-08-14 05:09:00,1.0562,1.0562,1.0562,1.0562,19200000.0
2007-08-14 05:10:00,1.0562,1.0562,1.0561,1.0562,346900010.0
2007-08-14 05:11:00,1.0562,1.0568,1.0562,1.0567,637399988.0
2007-08-14 05:12:00,1.0567,1.0568,1.0566,1.0567,485299994.0
2007-08-14 05:13:00,1.05653,1.05653,1.05632,1.05641,646700003.0
2007-08-14 05:14:00,1.0567,1.0568,1.0567,1.0567,89600000.0
2007-08-14 05:15:00,1.05632,1.05647,1.05619,1.0564,246599994.0
2007-08-14 05:16:00,1.0566,1.0566,1.0566,1.0566,73599999.0
2007-08-14 05:17:00,1.0566,1.0567,1.0566,1.0566,47899999.0
2007-08-14 05:18:00,1.0566,1.0566,1.0566,1.0566,147599999.0
2007-08-14 05:19:00,1.0566,1.0566,1.0566,1.0566,13600000.0
2007-08-14 05:20:00,1.0566,1.0566,1.0565,1.0565,51400000.0
2007-08-14 05:21:00,1.05614,1.05634,1.05614,1.05634,124100004.0
2007-08-14 05:22:00,1.05615,1.05653,1.05611,1.05611,271000000.0
2007-08-14 05:23:00,1.0566,1.0566,1.0565,1.0565,30500000.0
2007-08-14 05:24:00,1.0564,1.0565,1.0561,1.0563,419500003.0
2007-08-14 05:25:00,1.0563,1.0563,1.056,1.056,751000000.0
2007-08-14 05:26:00,1.056,1.056,1.0558,1.0559,143900000.0
2007-08-14 05:27:00,1.056,1.056,1.0558,1.056,39099999.0
2007-08-14 05:28:00,1.0559,1.0559,1.0559,1.0559,26400000.0
2007-08-14 05:29:00,1.0559,1.0559,1.0559,1.0559,22200000.0
2007-08-14 05:30:00,1.0559,1.056,1.0559,1.056,46100000.0
2007-08-14 05:31:00,1.056,1.056,1.0559,1.0559,243900000.0
2007-08-14 05:32:00,1.0559,1.0559,1.0558,1.0558,493200000.0
2007-08-14 05:33:00,1.0558,1.056,1.0558,1.0558,155399996.0
2007-08-14 05:34:00,1.0559,1.056,1.0558,1.056,122199998.0
2007-08-14 05:35:00,1.0556,1.05574,1.0556,1.05564,70500001.0
2007-08-14 05:36:00,1.05564,1.05579,1.0555,1.05562,296700002.0
2007-08-14 05:37:00,1.056,1.056,1.056,1.056,12800000.0
2007-08-14 05:38:00,1.056,1.056,1.0559,1.0559,369900001.0
2007-08-14 05:39:00,1.056,1.056,1.0559,1.0559,263099997.0
2007-08-14 05:40:00,1.0559,1.056,1.0559,1.056,270199991.0
2007-08-14 05:41:00,1.056,1.056,1.056,1.056,162599995.0
2007-08-14 05:42:00,1.056,1.056,1.056,1.056,14300000.0
2007-08-14 05:43:00,1.05573,1.05583,1.05572,1.05579,321400001.0
2007-08-14 05:44:00,1.05577,1.05577,1.05557,1.05574,628399996.0
2007-08-14 05:45:00,1.056,1.056,1.056,1.056,58899998.0
2007-08-14 05:46:00,1.056,1.056,1.056,1.056,14300000.0
2007-08-14 05:47:00,1.056,1.056,1.0558,1.0559,705999996.0
2007-08-14 05:48:00,1.0559,1.0559,1.0558,1.0559,18399999.0
2007-08-14 05:49:00,1.0559,1.0559,1.0553,1.0557,703600002.0
2007-08-14 05:50:00,1.0557,1.0557,1.0555,1.0555,1051699980.0
2007-08-14 05:51:00,1.0556,1.05565,1.0555,1.0556,585700004.0
2007-08-14 05:52:00,1.05532,1.05555,1.05529,1.05555,335799998.0
2007-08-14 05:53:00,1.0556,1.0557,1.0555,1.0556,389700006.0
2007-08-14 05:54:00,1.0556,1.0557,1.0556,1.0557,44700001.0
2007-08-14 05:55:00,1.0557,1.0557,1.05565,1.05565,20000000.0
2007-08-14 05:56:00,1.0557,1.0557,1.0556,1.0556,43100000.0
2007-08-14 05:57:00,1.05557,1.05561,1.05541,1.0555,336299999.0
2007-08-14 05:58:00,1.0556,1.0556,1.0556,1.0556,23100000.0
2007-08-14 05:59:00,1.05546,1.05554,1.05537,1.05548,649400003.0
2007-08-14 06:00:00,1.0556,1.0556,1.0553,1.0554,450699999.0
2007-08-14 06:01:00,1.0554,1.0554,1.0551,1.0552,674600003.0
2007-08-14 06:02:00,1.0553,1.0553,1.0553,1.0553,42400000.0
2007-08-14 06:03:00,1.0553,1.0554,1.0552,1.0553,183299999.0
2007-08-14 06:04:00,1.0553,1.0553,1.0551,1.0551,223599996.0
2007-08-14 06:05:00,1.05475,1.05491,1.05475,1.05486,429300000.0
2007-08-14 06:06:00,1.0551,1.0551,1.055,1.0551,162300002.0
2007-08-14 06:07:00,1.0551,1.0551,1.0551,1.0551,254400003.0
2007-08-14 06:08:00,1.0551,1.0551,1.05495,1.0551,233600002.0
2007-08-14 06:09:00,1.0551,1.0551,1.0551,1.0551,50100000.0
2007-08-14 06:10:00,1.0551,1.0551,1.0549,1.0551,983900002.0
2007-08-14 06:11:00,1.0551,1.0552,1.055,1.0552,397699995.0
2007-08-14 06:12:00,1.0552,1.0552,1.0552,1.0552,120800000.0
2007-08-14 06:13:00,1.0552,1.0553,1.0552,1.0553,201900000.0
2007-08-14 06:14:00,1.0554,1.056,1.0554,1.0559,237400000.0
2007-08-14 06:15:00,1.0559,1.0559,1.0557,1.0559,201899999.0
2007-08-14 06:16:00,1.0558,1.0558,1.0558,1.0558,60100001.0
2007-08-14 06:17:00,1.0558,1.0558,1.0558,1.0558,19900000.0
2007-08-14 06:18:00,1.0558,1.0558,1.0558,1.0558,11900000.0
2007-08-14 06:19:00,1.05557,1.05563,1.0555,1.05552,246199997.0
2007-08-14 06:20:00,1.0558,1.0558,1.0558,1.0558,7900000.0
2007-08-14 06:21:00,1.05566,1.05578,1.05545,1.05559,220600001.0
2007-08-14 06:22:00,1.05558,1.0556,1.05556,1.05558,46100001.0
2007-08-14 06:23:00,1.0558,1.0558,1.0558,1.0558,7900000.0
2007-08-14 06:24:00,1.05545,1.05568,1.05541,1.05544,1054599999.0
2007-08-14 06:25:00,1.05543,1.05573,1.05542,1.0555,713599997.0
2007-08-14 06:26:00,1.05564,1.05568,1.05543,1.05543,739899993.0
2007-08-14 06:27:00,1.05544,1.05563,1.05544,1.05563,312100000.0
2007-08-14 06:28:00,1.0558,1.0558,1.0558,1.0558,7900000.0
2007-08-14 06:29:00,1.0559,1.0559,1.0558,1.0559,167400001.0
2007-08-14 06:30:00,1.0559,1.0559,1.0559,1.0559,4000000.0
2007-08-14 06:31:00,1.0559,1.0559,1.0559,1.0559,8000000.0
2007-08-14 06:32:00,1.0557,1.05579,1.0555,1.0556,359299998.0
2007-08-14 06:33:00,1.05553,1.05569,1.05551,1.05555,360799999.0
2007-08-14 06:34:00,1.05564,1.05567,1.05544,1.05552,168399998.0
2007-08-14 06:35:00,1.05565,1.05568,1.0555,1.05565,243999998.0
2007-08-14 06:36:00,1.0559,1.0559,1.0559,1.0559,63500000.0
2007-08-14 06:37:00,1.0559,1.0559,1.0558,1.0558,58099999.0
2007-08-14 06:38:00,1.05561,1.05564,1.05532,1.05555,138300000.0
2007-08-14 06:39:00,1.0559,1.0559,1.0559,1.0559,71300000.0
2007-08-14 06:40:00,1.05547,1.05567,1.05543,1.05543,83000000.0
2007-08-14 06:41:00,1.05548,1.05565,1.05548,1.05565,82999997.0
2007-08-14 06:42:00,1.0559,1.0559,1.0559,1.0559,31800000.0
2007-08-14 06:43:00,1.0559,1.0559,1.0559,1.0559,55300000.0
2007-08-14 06:44:00,1.05568,1.05568,1.05539,1.05564,109999998.0
2007-08-14 06:45:00,1.0559,1.0559,1.0559,1.0559,11900000.0
2007-08-14 06:46:00,1.0556,1.0556,1.05549,1.05551,159800004.0
2007-08-14 06:47:00,1.0559,1.056,1.0559,1.056,63700000.0
2007-08-14 06:48:00,1.056,1.056,1.056,1.056,182800000.0
2007-08-14 06:49:00,1.05573,1.05588,1.0557,1.05575,263700000.0
2007-08-14 06:50:00,1.0561,1.0562,1.0561,1.0562,150900000.0
2007-08-14 06:51:00,1.05596,1.05608,1.05583,1.05595,386899996.0
2007-08-14 06:52:00,1.0562,1.0562,1.0562,1.0562,16200000.0
2007-08-14 06:53:00,1.0562,1.0562,1.0561,1.0561,113199999.0
2007-08-14 06:54:00,1.0561,1.0561,1.0561,1.0561,900000.0
2007-08-14 06:55:00,1.0561,1.0561,1.0561,1.0561,275599998.0
2007-08-14 06:56:00,1.05595,1.05602,1.05577,1.05578,1970399999.0
2007-08-14 06:57:00,1.0561,1.0563,1.05605,1.0562,231000000.0
2007-08-14 06:58:00,1.05614,1.05614,1.05581,1.05605,1506899995.0
2007-08-14 06:59:00,1.0563,1.0565,1.0563,1.0565,494299991.0
2007-08-14 07:00:00,1.0565,1.0565,1.0563,1.0565,195799999.0
2007-08-14 07:01:00,1.0565,1.0565,1.05625,1.0564,347099993.0
2007-08-14 07:02:00,1.0564,1.0564,1.0564,1.0564,71500000.0
2007-08-14 07:03:00,1.0564,1.0565,1.0564,1.0564,136299996.0
2007-08-14 07:04:00,1.0564,1.0565,1.0562,1.0563,781800001.0
2007-08-14 07:05:00,1.0563,1.0564,1.0561,1.0562,998399994.0
2007-08-14 07:06:00,1.0563,1.0563,1.0563,1.0563,64000000.0
2007-08-14 07:07:00,1.0563,1.0563,1.0563,1.0563,53400000.0
2007-08-14 07:08:00,1.0563,1.0563,1.0563,1.0563,232799998.0
2007-08-14 07:09:00,1.05611,1.05612,1.05593,1.05611,1942499991.0
2007-08-14 07:10:00,1.0564,1.0564,1.0564,1.0564,300000.0
2007-08-14 07:11:00,1.0564,1.0564,1.0564,1.0564,25400000.0
2007-08-14 07:12:00,1.0564,1.0564,1.0564,1.0564,17000000.0
2007-08-14 07:13:00,1.05602,1.05641,1.05602,1.05612,1446999994.0
2007-08-14 07:14:00,1.0564,1.0569,1.0564,1.0567,519600004.0
2007-08-14 07:15:00,1.0567,1.0571,1.0566,1.057,1619399995.0
2007-08-14 07:16:00,1.0571,1.0573,1.0569,1.0569,671399994.0
2007-08-14 07:17:00,1.0569,1.0572,1.0568,1.057,868100010.0
2007-08-14 07:18:00,1.05715,1.0573,1.0569,1.0573,601700007.0
2007-08-14 07:19:00,1.0572,1.0576,1.0572,1.0576,932800013.0
2007-08-14 07:20:00,1.0576,1.0577,1.0572,1.0572,759999994.0
2007-08-14 07:21:00,1.0572,1.05735,1.0571,1.0572,348600002.0
2007-08-14 07:22:00,1.0572,1.0572,1.0569,1.057,404199999.0
2007-08-14 07:23:00,1.0569,1.0571,1.0569,1.0569,513799993.0
2007-08-14 07:24:00,1.057,1.057,1.0566,1.0567,582300002.0
2007-08-14 07:25:00,1.0567,1.0568,1.0567,1.0568,110999999.0
2007-08-14 07:26:00,1.0568,1.0568,1.0566,1.0566,338900005.0
2007-08-14 07:27:00,1.0567,1.0567,1.0565,1.0565,198000000.0
2007-08-14 07:28:00,1.0565,1.0565,1.0565,1.0565,22900000.0
2007-08-14 07:29:00,1.0566,1.0567,1.0565,1.0565,93799998.0
2007-08-14 07:30:00,1.0565,1.0566,1.0565,1.0566,19899999.0
2007-08-14 07:31:00,1.05635,1.05673,1.05624,1.05635,2036400009.0
2007-08-14 07:32:00,1.0564,1.05659,1.05615,1.05641,1726699998.0
2007-08-14 07:33:00,1.0566,1.0566,1.0565,1.0565,1400000.0
2007-08-14 07:34:00,1.0564,1.0564,1.0564,1.0564,37900000.0
2007-08-14 07:35:00,1.0563,1.0563,1.0562,1.0562,183799998.0
2007-08-14 07:36:00,1.0563,1.0563,1.0563,1.0563,300000.0
2007-08-14 07:37:00,1.05608,1.05609,1.05597,1.05607,275500001.0
2007-08-14 07:38:00,1.0562,1.0562,1.0562,1.0562,98800000.0
2007-08-14 07:39:00,1.0563,1.0563,1.0562,1.0562,455899999.0
2007-08-14 07:40:00,1.0562,1.0562,1.0562,1.0562,114200000.0
2007-08-14 07:41:00,1.0562,1.0562,1.0561,1.0561,19500000.0
2007-08-14 07:42:00,1.0561,1.0563,1.0561,1.0563,117700000.0
2007-08-14 07:43:00,1.0563,1.0563,1.0561,1.0561,83500000.0
2007-08-14 07:44:00,1.0563,1.0564,1.05625,1.05625,810099990.0
2007-08-14 07:45:00,1.0563,1.0563,1.0563,1.0563,20900000.0
2007-08-14 07:46:00,1.0563,1.0563,1.0561,1.0561,310799999.0
2007-08-14 07:47:00,1.0561,1.0561,1.0561,1.0561,16000000.0
2007-08-14 07:48:00,1.0561,1.0561,1.0561,1.0561,9600000.0
2007-08-14 07:49:00,1.0561,1.0561,1.0561,1.0561,9600000.0
2007-08-14 07:50:00,1.0561,1.0561,1.0561,1.0561,800000.0
2007-08-14 07:51:00,1.0561,1.0561,1.056,1.0561,90900000.0
2007-08-14 07:52:00,1.056,1.056,1.0555,1.0555,513700002.0
2007-08-14 07:53:00,1.0555,1.0557,1.0549,1.0554,1083099995.0
2007-08-14 07:54:00,1.0554,1.0556,1.0554,1.05545,203000002.0
2007-08-14 07:55:00,1.0555,1.0559,1.0554,1.0558,1423500009.0
2007-08-14 07:56:00,1.0558,1.0558,1.05575,1.05575,427199989.0
2007-08-14 07:57:00,1.05575,1.0558,1.05575,1.0558,82399999.0
2007-08-14 07:58:00,1.0558,1.0559,1.0557,1.0559,481700002.0
2007-08-14 07:59:00,1.05585,1.056,1.0558,1.056,289499998.0
2007-08-14 08:00:00,1.0559,1.0562,1.0558,1.056,429499997.0
2007-08-14 08:01:00,1.0559,1.0559,1.0556,1.0556,664599993.0
2007-08-14 08:02:00,1.0556,1.0557,1.0556,1.0557,179000001.0
2007-08-14 08:03:00,1.0557,1.0558,1.0557,1.0558,67000000.0
2007-08-14 08:04:00,1.0558,1.0558,1.0557,1.0557,80300001.0
2007-08-14 08:05:00,1.0557,1.0557,1.0555,1.0556,199599998.0
2007-08-14 08:06:00,1.0556,1.0558,1.0555,1.0558,184300003.0
2007-08-14 08:07:00,1.0558,1.0558,1.0557,1.0558,456499997.0
2007-08-14 08:08:00,1.0558,1.0558,1.0558,1.0558,2500000.0
2007-08-14 08:09:00,1.0557,1.0557,1.0556,1.0556,58700001.0
2007-08-14 08:10:00,1.0556,1.0557,1.0556,1.0557,226300000.0
2007-08-14 08:11:00,1.0558,1.0561,1.0557,1.056,1219799995.0
2007-08-14 08:12:00,1.0559,1.0561,1.0559,1.056,339400002.0
2007-08-14 08:14:00,1.056,1.0563,1.0559,1.0561,718199999.0
2007-08-14 08:15:00,1.0561,1.0561,1.0559,1.056,670199995.0
2007-08-14 08:16:00,1.0561,1.0563,1.056,1.0563,564199999.0
2007-08-14 08:17:00,1.0563,1.0565,1.0562,1.0565,687199999.0
2007-08-14 08:18:00,1.0565,1.0567,1.0564,1.0564,1410700014.0
2007-08-14 08:19:00,1.0565,1.0565,1.0564,1.0564,140300000.0
2007-08-14 08:20:00,1.0564,1.0567,1.0564,1.0564,580900008.0
2007-08-14 08:21:00,1.0564,1.0565,1.0564,1.0564,436099999.0
2007-08-14 08:22:00,1.0564,1.0564,1.0562,1.05625,494799997.0
2007-08-14 08:23:00,1.0564,1.0564,1.05625,1.0563,127999996.0
2007-08-14 08:24:00,1.0563,1.0564,1.0562,1.0563,742999995.0
2007-08-14 08:25:00,1.0563,1.0565,1.0563,1.0565,72900000.0
2007-08-14 08:26:00,1.0565,1.0565,1.0563,1.0565,428399996.0
2007-08-14 08:27:00,1.0564,1.0565,1.0564,1.0565,196499999.0
2007-08-14 08:28:00,1.0565,1.0565,1.0564,1.0565,259800002.0
2007-08-14 08:29:00,1.0565,1.0565,1.0563,1.0565,640899998.0
2007-08-14 08:30:00,1.0565,1.0565,1.0564,1.0564,139600005.0
2007-08-14 08:31:00,1.0564,1.0567,1.0564,1.0567,646900006.0
2007-08-14 08:32:00,1.0567,1.0567,1.0564,1.0564,738600006.0
2007-08-14 08:33:00,1.0564,1.0564,1.0557,1.0559,393600002.0
2007-08-14 08:34:00,1.0559,1.0559,1.0557,1.0558,851499997.0
2007-08-14 08:35:00,1.0558,1.0559,1.0556,1.0556,392100007.0
2007-08-14 08:36:00,1.0555,1.0556,1.0553,1.0553,940000007.0
2007-08-14 08:37:00,1.0553,1.0555,1.0553,1.0553,287599998.0
2007-08-14 08:38:00,1.0553,1.0555,1.0552,1.0555,842400009.0
2007-08-14 08:39:00,1.0552,1.0557,1.0552,1.0554,1223000002.0
2007-08-14 08:40:00,1.0554,1.0556,1.0554,1.05545,1223000002.0
2007-08-14 08:41:00,1.05545,1.0562,1.05545,1.0562,610000000.0
2007-08-14 08:42:00,1.0562,1.0562,1.0559,1.0559,859200006.0
2007-08-14 08:43:00,1.0559,1.0562,1.0559,1.056,755376035.0
2007-08-14 08:44:00,1.0561,1.0561,1.0561,1.0561,26676224.0
2007-08-14 08:45:00,1.0561,1.0561,1.0558,1.0559,341400005.0
2007-08-14 08:46:00,1.0559,1.0561,1.0557,1.0557,343700003.0
2007-08-14 08:47:00,1.0557,1.0557,1.0555,1.0557,876299989.0
2007-08-14 08:48:00,1.0557,1.0559,1.05555,1.05555,202700002.0
2007-08-14 08:49:00,1.0556,1.0559,1.0555,1.0559,610299999.0
2007-08-14 08:50:00,1.0559,1.0559,1.05555,1.0557,514999996.0
2007-08-14 08:51:00,1.05565,1.0559,1.0555,1.0556,705500003.0
2007-08-14 08:52:00,1.0557,1.0558,1.0557,1.05575,245200006.0
2007-08-14 08:53:00,1.05575,1.056,1.05565,1.0558,248100001.0
2007-08-14 08:54:00,1.0557,1.0561,1.0557,1.056,300600000.0
2007-08-14 08:55:00,1.056,1.056,1.056,1.056,48800000.0
2007-08-14 08:56:00,1.056,1.0566,1.056,1.0565,389500000.0
2007-08-14 08:57:00,1.0565,1.0573,1.0565,1.0573,787999996.0
2007-08-14 08:58:00,1.05725,1.0577,1.05725,1.0575,735800005.0
2007-08-14 08:59:00,1.0575,1.0575,1.057,1.0572,499899998.0
2007-08-14 09:00:00,1.0572,1.0574,1.0571,1.0572,861599992.0
2007-08-14 09:01:00,1.0574,1.0574,1.0572,1.0572,1860500013.0
2007-08-14 09:02:00,1.0571,1.0574,1.0571,1.0574,1860500013.0
2007-08-14 09:03:00,1.0574,1.0574,1.0573,1.0574,1269900007.0
2007-08-14 09:04:00,1.0574,1.0576,1.05725,1.05725,1569600000.0
2007-08-14 09:05:00,1.0573,1.0574,1.0572,1.0573,1030000006.0
2007-08-14 09:06:00,1.0573,1.0574,1.0573,1.0573,639599989.0
2007-08-14 09:07:00,1.0573,1.0573,1.0571,1.0573,1054599979.0
2007-08-14 09:08:00,1.0573,1.0573,1.0572,1.0572,133199999.0
2007-08-14 09:09:00,1.0572,1.0572,1.0572,1.0572,24200000.0
2007-08-14 09:10:00,1.0572,1.0572,1.05705,1.0571,396699996.0
2007-08-14 09:11:00,1.0571,1.0572,1.0569,1.0569,813500014.0
2007-08-14 09:12:00,1.0569,1.0571,1.0568,1.0569,1607251009.0
2007-08-14 09:13:00,1.0569,1.0569,1.0567,1.0567,734800007.0
2007-08-14 09:14:00,1.0567,1.0567,1.0565,1.0565,752500010.0
2007-08-14 09:15:00,1.0564,1.0566,1.0564,1.0566,153699999.0
2007-08-14 09:16:00,1.0566,1.0567,1.0566,1.0566,391600003.0
2007-08-14 09:17:00,1.0567,1.0568,1.0567,1.0567,239500001.0
2007-08-14 09:18:00,1.0567,1.0567,1.0565,1.0565,279000003.0
2007-08-14 09:19:00,1.0565,1.0567,1.0565,1.0567,109800004.0
2007-08-14 09:20:00,1.0567,1.0567,1.0565,1.0566,153200001.0
2007-08-14 09:21:00,1.0565,1.0565,1.0561,1.0563,598200003.0
2007-08-14 09:22:00,1.0563,1.0565,1.0563,1.0565,566299997.0
2007-08-14 09:23:00,1.0565,1.0565,1.0565,1.0565,142700000.0
2007-08-14 09:24:00,1.05645,1.0565,1.0563,1.05645,373200001.0
2007-08-14 09:25:00,1.0564,1.0564,1.0563,1.0564,158200005.0
2007-08-14 09:26:00,1.0564,1.0564,1.0562,1.0563,457900001.0
2007-08-14 09:27:00,1.0563,1.0563,1.05615,1.05625,261199999.0
2007-08-14 09:28:00,1.0563,1.05645,1.0562,1.0563,214000000.0
2007-08-14 09:29:00,1.0563,1.05635,1.0562,1.0563,317799999.0
2007-08-14 09:30:00,1.0563,1.0563,1.0562,1.0562,83600000.0
2007-08-14 09:31:00,1.0563,1.0563,1.0562,1.0562,117600000.0
2007-08-14 09:32:00,1.0562,1.05645,1.0562,1.0564,438499999.0
2007-08-14 09:33:00,1.0563,1.0564,1.05615,1.0564,184500001.0
2007-08-14 09:34:00,1.0563,1.0564,1.0561,1.0562,170299999.0
2007-08-14 09:35:00,1.0562,1.0562,1.056,1.05615,330080004.0
2007-08-14 09:36:00,1.05615,1.05615,1.0558,1.05585,556900004.0
2007-08-14 09:37:00,1.05585,1.05585,1.0558,1.05585,46099999.0
2007-08-14 09:38:00,1.0559,1.0559,1.0558,1.0559,35000000.0
2007-08-14 09:39:00,1.0559,1.0562,1.0559,1.0562,33500000.0
2007-08-14 09:40:00,1.0561,1.0561,1.056,1.05605,38600000.0
2007-08-14 09:41:00,1.05605,1.0562,1.056,1.0561,125200000.0
2007-08-14 09:42:00,1.0561,1.0561,1.0558,1.0558,203000000.0
2007-08-14 09:43:00,1.0558,1.0563,1.0556,1.0561,120000001.0
2007-08-14 09:44:00,1.0561,1.0561,1.056,1.0561,145600000.0
2007-08-14 09:45:00,1.0561,1.0561,1.05605,1.05605,132700000.0
2007-08-14 09:46:00,1.05605,1.0564,1.05605,1.0564,344500001.0
2007-08-14 09:47:00,1.0564,1.0567,1.0564,1.0567,151299998.0
2007-08-14 09:48:00,1.0567,1.057,1.0566,1.0569,399500002.0
2007-08-14 09:49:00,1.0569,1.0575,1.0569,1.0572,894327091.0
2007-08-14 09:50:00,1.0572,1.0573,1.0571,1.0573,537000006.0
2007-08-14 09:51:00,1.0573,1.0574,1.0572,1.0573,454999997.0
2007-08-14 09:52:00,1.0572,1.0573,1.0572,1.0573,46500000.0
2007-08-14 09:53:00,1.0573,1.0573,1.0572,1.0572,249700002.0
2007-08-14 09:54:00,1.0572,1.0574,1.0571,1.0573,420800000.0
2007-08-14 09:55:00,1.0573,1.0573,1.05715,1.05715,164100000.0
2007-08-14 09:56:00,1.0572,1.0573,1.05715,1.0573,124199998.0
2007-08-14 09:57:00,1.0573,1.0574,1.0572,1.0572,480199999.0
2007-08-14 09:58:00,1.0572,1.0573,1.0571,1.0572,176600000.0
2007-08-14 09:59:00,1.0572,1.0574,1.0571,1.0573,435899996.0
2007-08-14 10:00:00,1.0573,1.0574,1.0572,1.05725,837499998.0
2007-08-14 10:01:00,1.05725,1.0578,1.0572,1.0578,396100000.0
2007-08-14 10:02:00,1.0578,1.0581,1.0576,1.0581,475800000.0
2007-08-14 10:03:00,1.058,1.0581,1.0579,1.058,237299998.0
2007-08-14 10:04:00,1.058,1.0581,1.0577,1.0581,194100000.0
2007-08-14 10:05:00,1.0581,1.0581,1.0578,1.0579,889299999.0
2007-08-14 10:06:00,1.0579,1.0579,1.0577,1.0578,1121799996.0
2007-08-14 10:07:00,1.0578,1.0579,1.0576,1.0576,1201200002.0
2007-08-14 10:08:00,1.0576,1.0577,1.05755,1.0576,284200000.0
2007-08-14 10:09:00,1.0576,1.0577,1.05755,1.0576,128100000.0
2007-08-14 10:10:00,1.0576,1.0577,1.0575,1.0576,324700000.0
2007-08-14 10:11:00,1.0576,1.058,1.0576,1.0579,328000000.0
2007-08-14 10:12:00,1.05795,1.058,1.0578,1.0579,272900002.0
2007-08-14 10:13:00,1.0579,1.058,1.0578,1.0578,114400000.0
2007-08-14 10:14:00,1.0578,1.0579,1.05765,1.0577,445700001.0
2007-08-14 10:15:00,1.0577,1.05775,1.0577,1.0577,289200004.0
2007-08-14 10:16:00,1.0577,1.0578,1.0576,1.0578,247599999.0
2007-08-14 10:17:00,1.0578,1.0578,1.0578,1.0578,29600000.0
2007-08-14 10:18:00,1.0578,1.0578,1.0577,1.0577,142800001.0
2007-08-14 10:19:00,1.0577,1.0577,1.0577,1.0577,192700001.0
2007-08-14 10:20:00,1.0577,1.0578,1.0577,1.0578,250900000.0
2007-08-14 10:21:00,1.0578,1.0578,1.0578,1.0578,8000000.0
2007-08-14 10:22:00,1.05748,1.05764,1.05743,1.05751,2113299979.0
2007-08-14 10:23:00,1.0578,1.0578,1.0577,1.0577,24000000.0
2007-08-14 10:24:00,1.0577,1.0577,1.0577,1.0577,95200000.0
2007-08-14 10:25:00,1.05722,1.0575,1.05692,1.05735,1074400002.0
2007-08-14 10:26:00,1.0578,1.058,1.05775,1.0579,1005399995.0
2007-08-14 10:27:00,1.0579,1.058,1.0577,1.0578,756299998.0
2007-08-14 10:28:00,1.0578,1.0578,1.0577,1.0577,136899998.0
2007-08-14 10:29:00,1.0577,1.0578,1.0577,1.0578,361199998.0
2007-08-14 10:30:00,1.0578,1.0581,1.0575,1.0577,1369499994.0
2007-08-14 10:31:00,1.0578,1.0578,1.0577,1.0577,415099999.0
2007-08-14 10:32:00,1.0577,1.0577,1.0575,1.0576,862400000.0
2007-08-14 10:33:00,1.0576,1.0577,1.0575,1.0575,583299997.0
2007-08-14 10:34:00,1.0576,1.0578,1.0575,1.0577,426600000.0
2007-08-14 10:35:00,1.0576,1.0577,1.05755,1.05765,671699996.0
2007-08-14 10:36:00,1.0576,1.0576,1.0574,1.0574,500900009.0
2007-08-14 10:37:00,1.0575,1.0575,1.0573,1.0573,500900009.0
2007-08-14 10:38:00,1.0573,1.0576,1.0573,1.0575,486199999.0
2007-08-14 10:39:00,1.0575,1.0576,1.0575,1.0575,743999994.0
2007-08-14 10:40:00,1.0575,1.0576,1.0572,1.0572,1495299986.0
2007-08-14 10:41:00,1.0572,1.0575,1.0572,1.0575,2124700004.0
2007-08-14 10:42:00,1.0575,1.0575,1.0574,1.0575,337199998.0
2007-08-14 10:43:00,1.0575,1.0575,1.0574,1.0574,56800000.0
2007-08-14 10:44:00,1.0574,1.0574,1.0571,1.0572,735400000.0
2007-08-14 10:45:00,1.0572,1.0573,1.0571,1.0572,254700002.0
2007-08-14 10:46:00,1.0572,1.0576,1.0572,1.0575,552000004.0
2007-08-14 10:47:00,1.0575,1.0576,1.0574,1.0576,335075001.0
2007-08-14 10:48:00,1.0576,1.0576,1.0574,1.0574,527400001.0
2007-08-14 10:49:00,1.0574,1.0574,1.0572,1.0573,625800007.0
2007-08-14 10:50:00,1.0574,1.0574,1.0572,1.0572,263200000.0
2007-08-14 10:51:00,1.0572,1.0573,1.0568,1.0572,240500001.0
2007-08-14 10:52:00,1.0572,1.0572,1.0569,1.0569,396000002.0
2007-08-14 10:53:00,1.0569,1.0569,1.0565,1.0566,1262200003.0
2007-08-14 10:54:00,1.0566,1.0567,1.0565,1.0565,451100000.0
2007-08-14 10:55:00,1.0565,1.0567,1.0565,1.0566,349200000.0
2007-08-14 10:56:00,1.0566,1.0567,1.0564,1.0566,383899999.0
2007-08-14 10:57:00,1.0566,1.0573,1.0566,1.0572,1636899987.0
2007-08-14 10:58:00,1.0572,1.0573,1.0569,1.0573,860099995.0
2007-08-14 10:59:00,1.0573,1.0574,1.0571,1.0572,518799996.0
2007-08-14 11:00:00,1.05715,1.0573,1.0571,1.0572,776199990.0
2007-08-14 11:01:00,1.0572,1.0574,1.0571,1.0573,1190499983.0
2007-08-14 11:02:00,1.0574,1.0577,1.0574,1.0577,1079099984.0
2007-08-14 11:03:00,1.0577,1.0577,1.05755,1.0577,1079099984.0
2007-08-14 11:04:00,1.0577,1.0577,1.0577,1.0577,193400000.0
2007-08-14 11:05:00,1.0576,1.0576,1.0575,1.0575,433899998.0
2007-08-14 11:06:00,1.0575,1.0577,1.0575,1.0577,308500009.0
2007-08-14 11:07:00,1.0577,1.0577,1.0577,1.0577,1194200009.0
2007-08-14 11:08:00,1.0577,1.0579,1.0577,1.0579,1224799993.0
2007-08-14 11:09:00,1.0579,1.0579,1.0577,1.0579,422000000.0
2007-08-14 11:10:00,1.0579,1.0581,1.0578,1.0581,109200000.0
2007-08-14 11:11:00,1.0581,1.0581,1.0577,1.0578,1396099991.0
2007-08-14 11:12:00,1.0579,1.0579,1.0578,1.0578,331500002.0
2007-08-14 11:13:00,1.0578,1.0579,1.0578,1.0579,95100000.0
2007-08-14 11:14:00,1.0579,1.0581,1.0579,1.0581,566800000.0
2007-08-14 11:15:00,1.0581,1.0584,1.0581,1.0584,545999999.0
2007-08-14 11:16:00,1.0583,1.0585,1.0583,1.0583,959599989.0
2007-08-14 11:17:00,1.0585,1.0585,1.0583,1.0584,959599989.0
2007-08-14 11:18:00,1.0584,1.0584,1.0583,1.0583,299499998.0
2007-08-14 11:19:00,1.0583,1.0584,1.0583,1.0584,66800000.0
2007-08-14 11:20:00,1.0584,1.0584,1.0582,1.0582,758500002.0
2007-08-14 11:21:00,1.0582,1.0584,1.0582,1.0583,1449900002.0
2007-08-14 11:22:00,1.0583,1.0587,1.0583,1.0586,623099997.0
2007-08-14 11:23:00,1.0586,1.0588,1.0585,1.0588,1000700012.0
2007-08-14 11:24:00,1.0585,1.0592,1.0585,1.0591,759500023.0
2007-08-14 11:25:00,1.059,1.059,1.0585,1.0585,759500023.0
2007-08-14 11:26:00,1.0586,1.0586,1.0586,1.0586,759500023.0
2007-08-14 11:27:00,1.0586,1.0586,1.05855,1.05855,293799996.0
2007-08-14 11:28:00,1.0587,1.0588,1.0585,1.0586,2141400008.0
2007-08-14 11:29:00,1.0586,1.0589,1.0585,1.0588,1083500005.0
2007-08-14 11:30:00,1.05875,1.059,1.05855,1.0586,1325800015.0
2007-08-14 11:31:00,1.0587,1.0588,1.0586,1.0588,686099994.0
2007-08-14 11:32:00,1.0588,1.059,1.0588,1.059,686099994.0
2007-08-14 11:33:00,1.059,1.059,1.0588,1.0589,587099995.0
2007-08-14 11:34:00,1.0591,1.0591,1.059,1.0591,32200000.0
2007-08-14 11:35:00,1.059,1.0591,1.059,1.059,39300000.0
2007-08-14 11:36:00,1.059,1.0591,1.0588,1.0588,151500000.0
2007-08-14 11:37:00,1.0589,1.0589,1.0588,1.0589,105800000.0
2007-08-14 11:38:00,1.0589,1.059,1.0589,1.059,121000000.0
2007-08-14 11:39:00,1.0589,1.0591,1.0589,1.0591,56600001.0
2007-08-14 11:40:00,1.059,1.0593,1.0589,1.0592,738846586.0
2007-08-14 11:41:00,1.0592,1.0594,1.0589,1.0593,822159600.0
2007-08-14 11:42:00,1.0592,1.0597,1.0592,1.0595,1588600007.0
2007-08-14 11:43:00,1.0594,1.0596,1.0593,1.0595,1064900000.0
2007-08-14 11:44:00,1.0595,1.0595,1.0593,1.0594,174800003.0
2007-08-14 11:45:00,1.0594,1.0594,1.0591,1.0593,586891092.0
2007-08-14 11:46:00,1.0593,1.0594,1.0591,1.0592,713599996.0
2007-08-14 11:47:00,1.0592,1.0592,1.0591,1.0591,152700001.0
2007-08-14 11:48:00,1.0591,1.0591,1.059,1.0591,448199999.0
2007-08-14 11:49:00,1.0591,1.0591,1.0586,1.0587,428200001.0
2007-08-14 11:50:00,1.0587,1.0587,1.0584,1.0586,1056600006.0
2007-08-14 11:51:00,1.0586,1.0586,1.0586,1.0586,110199996.0
2007-08-14 11:52:00,1.0586,1.0587,1.0585,1.0587,110299997.0
2007-08-14 11:53:00,1.0587,1.0588,1.0586,1.0587,46200000.0
2007-08-14 11:54:00,1.0587,1.059,1.0586,1.0588,944267010.0
2007-08-14 11:55:00,1.0588,1.0589,1.0586,1.0588,305799996.0
2007-08-14 11:56:00,1.0588,1.0588,1.0587,1.0587,160100000.0
2007-08-14 11:57:00,1.0587,1.0587,1.058,1.0584,782899998.0
2007-08-14 11:58:00,1.0585,1.0585,1.0582,1.0584,328800005.0
2007-08-14 11:59:00,1.0583,1.0585,1.0583,1.0585,287900004.0
2007-08-14 12:00:00,1.0585,1.0586,1.0583,1.0585,115700000.0
2007-08-14 12:01:00,1.0586,1.0587,1.0584,1.0585,252000000.0
2007-08-14 12:02:00,1.0585,1.0586,1.0584,1.0586,89500000.0
2007-08-14 12:03:00,1.0585,1.0586,1.0576,1.0577,1168999997.0
2007-08-14 12:04:00,1.0578,1.0579,1.0577,1.0578,1060799992.0
2007-08-14 12:05:00,1.0578,1.0578,1.057,1.0572,1193280413.0
2007-08-14 12:06:00,1.0572,1.0578,1.0572,1.0577,675599998.0
2007-08-14 12:07:00,1.0577,1.0579,1.0575,1.0577,671200005.0
2007-08-14 12:08:00,1.0578,1.0581,1.0577,1.0577,458484134.0
2007-08-14 12:09:00,1.0577,1.0579,1.0576,1.0577,325953802.0
2007-08-14 12:10:00,1.0577,1.0579,1.0576,1.0578,207299998.0
2007-08-14 12:12:00,1.0578,1.0579,1.0578,1.0579,311399997.0
2007-08-14 12:13:00,1.0578,1.058,1.0578,1.058,723700004.0
2007-08-14 12:14:00,1.058,1.058,1.0579,1.058,407599997.0
2007-08-14 12:15:00,1.058,1.058,1.0579,1.0579,129700000.0
2007-08-14 12:16:00,1.0579,1.0579,1.0576,1.0576,649199996.0
2007-08-14 12:17:00,1.0576,1.0576,1.0571,1.0571,1325300000.0
2007-08-14 12:18:00,1.057,1.0573,1.057,1.0573,222500001.0
2007-08-14 12:19:00,1.0573,1.0573,1.0571,1.0571,297400002.0
2007-08-14 12:20:00,1.0571,1.0572,1.0571,1.0572,208199998.0
2007-08-14 12:21:00,1.0572,1.0578,1.0571,1.0572,1528199999.0
2007-08-14 12:22:00,1.0572,1.0572,1.0566,1.0568,1760099992.0
2007-08-14 12:23:00,1.0568,1.0573,1.0567,1.0572,1643400015.0
2007-08-14 12:24:00,1.0572,1.0576,1.0569,1.057,1972600010.0
2007-08-14 12:25:00,1.057,1.0571,1.0568,1.0569,436600002.0
2007-08-14 12:26:00,1.0569,1.0571,1.0569,1.0571,619900002.0
2007-08-14 12:27:00,1.0571,1.0571,1.057,1.057,143800000.0
2007-08-14 12:28:00,1.057,1.057,1.057,1.057,8160833.0
2007-08-14 12:29:00,1.057,1.057,1.0569,1.0569,66821669.0
2007-08-14 12:30:00,1.0569,1.0569,1.0567,1.0568,170200004.0
2007-08-14 12:31:00,1.0569,1.057,1.0568,1.057,172400000.0
2007-08-14 12:32:00,1.0569,1.0572,1.0568,1.057,1414199988.0
2007-08-14 12:33:00,1.0571,1.05725,1.0571,1.0571,142400000.0
2007-08-14 12:34:00,1.0571,1.0573,1.0569,1.0573,171200001.0
2007-08-14 12:35:00,1.0573,1.0574,1.0573,1.0574,317100003.0
2007-08-14 12:36:00,1.0574,1.0575,1.0574,1.0574,29000000.0
2007-08-14 12:37:00,1.0575,1.0575,1.0574,1.0575,59900000.0
2007-08-14 12:38:00,1.0575,1.0575,1.0573,1.0573,76100000.0
2007-08-14 12:39:00,1.0573,1.0573,1.0572,1.0572,131300000.0
2007-08-14 12:40:00,1.0572,1.0572,1.0569,1.0569,327300000.0
2007-08-14 12:41:00,1.0569,1.0574,1.0569,1.0574,371099999.0
2007-08-14 12:42:00,1.0574,1.0577,1.0572,1.0576,768300001.0
2007-08-14 12:43:00,1.0575,1.0576,1.0575,1.0576,787099988.0
2007-08-14 12:44:00,1.0575,1.0577,1.0575,1.0576,1011299999.0
2007-08-14 12:45:00,1.0576,1.0577,1.0575,1.0576,556800001.0
2007-08-14 12:46:00,1.0576,1.0576,1.0574,1.0574,499599999.0
2007-08-14 12:47:00,1.0575,1.0577,1.0574,1.0577,1210500016.0
2007-08-14 12:48:00,1.0576,1.0576,1.0576,1.0576,209300004.0
2007-08-14 12:49:00,1.0576,1.0576,1.0575,1.0576,1043999994.0
2007-08-14 12:50:00,1.0576,1.0576,1.0576,1.0576,143700000.0
2007-08-14 12:51:00,1.0576,1.0576,1.0575,1.0576,481499997.0
2007-08-14 12:52:00,1.0576,1.0576,1.0572,1.0572,885299998.0
2007-08-14 12:53:00,1.0572,1.0572,1.0572,1.0572,214200000.0
2007-08-14 12:54:00,1.0572,1.0573,1.0572,1.0572,610599998.0
2007-08-14 12:55:00,1.0572,1.0573,1.0572,1.0573,588500000.0
2007-08-14 12:56:00,1.0573,1.0577,1.0572,1.0576,1606399987.0
2007-08-14 12:57:00,1.05686,1.05736,1.05685,1.0573,844799987.0
2007-08-14 12:58:00,1.0576,1.0576,1.0575,1.0576,251883210.0
2007-08-14 12:59:00,1.0574,1.0577,1.0571,1.0576,1685200005.0
2007-08-14 13:00:00,1.0575,1.0578,1.0571,1.0577,1685200005.0
2007-08-14 13:01:00,1.0578,1.0578,1.0575,1.0576,655099998.0
2007-08-14 13:02:00,1.0576,1.0576,1.05735,1.0575,381900002.0
2007-08-14 13:03:00,1.0575,1.0576,1.0574,1.0575,616899998.0
2007-08-14 13:04:00,1.0575,1.0575,1.05715,1.0573,490900000.0
2007-08-14 13:05:00,1.0572,1.0574,1.0572,1.0573,151399999.0
2007-08-14 13:06:00,1.0574,1.0574,1.05725,1.0573,682299996.0
2007-08-14 13:07:00,1.05725,1.0574,1.05725,1.0574,589100000.0
2007-08-14 13:08:00,1.0574,1.0578,1.05725,1.0576,1083600000.0
2007-08-14 13:09:00,1.0575,1.0576,1.0573,1.0574,665800002.0
2007-08-14 13:10:00,1.0574,1.0576,1.0574,1.0574,352700000.0
2007-08-14 13:11:00,1.0574,1.0575,1.05725,1.05725,391399999.0
2007-08-14 13:12:00,1.0573,1.05745,1.0572,1.0572,480300005.0
2007-08-14 13:13:00,1.0572,1.0572,1.0572,1.0572,205200001.0
2007-08-14 13:14:00,1.0572,1.0572,1.0569,1.0569,132900000.0
2007-08-14 13:15:00,1.0569,1.0571,1.0569,1.057,428799993.0
2007-08-14 13:16:00,1.0571,1.0572,1.0569,1.057,1429800017.0
2007-08-14 13:17:00,1.0571,1.0571,1.0569,1.057,599599995.0
2007-08-14 13:18:00,1.0571,1.0571,1.0569,1.0571,615100000.0
2007-08-14 13:19:00,1.057,1.0571,1.057,1.0571,367300000.0
2007-08-14 13:20:00,1.0571,1.0572,1.0569,1.0571,640700008.0
2007-08-14 13:21:00,1.0571,1.0571,1.057,1.0571,466000002.0
2007-08-14 13:22:00,1.057,1.0572,1.0569,1.057,370200003.0
2007-08-14 13:23:00,1.0571,1.0571,1.0569,1.0571,811699993.0
2007-08-14 13:24:00,1.057,1.0571,1.0569,1.057,1443500011.0
2007-08-14 13:25:00,1.0568,1.0568,1.0565,1.0566,679899996.0
2007-08-14 13:26:00,1.0568,1.0568,1.0567,1.0567,679899996.0
2007-08-14 13:27:00,1.0568,1.05685,1.0568,1.05685,717800000.0
2007-08-14 13:28:00,1.05685,1.05685,1.0567,1.0567,939400007.0
2007-08-14 13:29:00,1.0567,1.0569,1.0566,1.05685,519600002.0
2007-08-14 13:30:00,1.0568,1.0569,1.0568,1.0568,284800003.0
2007-08-14 13:31:00,1.0568,1.0569,1.0568,1.0569,1000200003.0
2007-08-14 13:32:00,1.0568,1.0569,1.0568,1.0569,485400001.0
2007-08-14 13:33:00,1.0569,1.057,1.0568,1.0568,956100009.0
2007-08-14 13:34:00,1.0569,1.0571,1.0569,1.0569,486099997.0
2007-08-14 13:35:00,1.0569,1.0569,1.0568,1.0569,1260900008.0
2007-08-14 13:36:00,1.0569,1.0571,1.0569,1.057,461600002.0
2007-08-14 13:37:00,1.057,1.0572,1.057,1.057,816100002.0
2007-08-14 13:38:00,1.057,1.057,1.057,1.057,555399999.0
2007-08-14 13:39:00,1.057,1.057,1.057,1.057,167799994.0
2007-08-14 13:40:00,1.057,1.0572,1.057,1.0572,1778099983.0
2007-08-14 13:41:00,1.0571,1.0574,1.057,1.0574,453600005.0
2007-08-14 13:42:00,1.0574,1.0576,1.0574,1.0576,453600005.0
2007-08-14 13:43:00,1.0576,1.0577,1.0574,1.0575,1885299983.0
2007-08-14 13:44:00,1.0575,1.0577,1.0575,1.0577,620599997.0
2007-08-14 13:45:00,1.05765,1.0578,1.05765,1.05765,327584135.0
2007-08-14 13:46:00,1.0577,1.0577,1.0575,1.0575,267900005.0
2007-08-14 13:47:00,1.0577,1.0578,1.05765,1.0577,82800000.0
2007-08-14 13:48:00,1.0577,1.0578,1.0576,1.0576,591999995.0
2007-08-14 13:49:00,1.0577,1.0578,1.0575,1.0575,798999993.0
2007-08-14 13:50:00,1.0574,1.0576,1.0574,1.0576,358999998.0
2007-08-14 13:51:00,1.0576,1.0577,1.0575,1.0576,563900006.0
2007-08-14 13:52:00,1.05755,1.0576,1.05745,1.05745,2013400005.0
2007-08-14 13:53:00,1.0576,1.0578,1.0576,1.0577,1619999998.0
2007-08-14 13:54:00,1.0578,1.0579,1.0577,1.0577,1619999998.0
2007-08-14 13:55:00,1.0577,1.0578,1.05755,1.0578,1619999998.0
2007-08-14 13:56:00,1.0578,1.0578,1.0578,1.0578,110700000.0
2007-08-14 13:57:00,1.0578,1.058,1.0577,1.05775,953699986.0
2007-08-14 13:58:00,1.05775,1.0578,1.0577,1.0577,393000004.0
2007-08-14 13:59:00,1.0577,1.05775,1.0576,1.0577,692800005.0
2007-08-14 14:00:00,1.0577,1.0577,1.0576,1.0576,621200007.0
2007-08-14 14:01:00,1.0576,1.0576,1.0572,1.0573,1154499994.0
2007-08-14 14:02:00,1.0573,1.0573,1.0571,1.0572,766700000.0
2007-08-14 14:03:00,1.0572,1.0574,1.0572,1.0574,799499996.0
2007-08-14 14:04:00,1.0573,1.0574,1.0573,1.0574,2090700002.0
2007-08-14 14:05:00,1.0574,1.0575,1.0572,1.0572,2090700002.0
2007-08-14 14:06:00,1.0573,1.0573,1.0567,1.0567,158200000.0
2007-08-14 14:07:00,1.05675,1.0568,1.0567,1.0568,158200000.0
2007-08-14 14:08:00,1.05675,1.0568,1.05665,1.0567,891000009.0
2007-08-14 14:09:00,1.0567,1.0567,1.0565,1.0566,1800700009.0
2007-08-14 14:10:00,1.0566,1.0566,1.0562,1.0564,1529199999.0
2007-08-14 14:11:00,1.0564,1.0564,1.056,1.05605,1983399992.0
2007-08-14 14:12:00,1.05605,1.0562,1.0558,1.056,2062199992.0
2007-08-14 14:13:00,1.056,1.0561,1.05595,1.056,462099999.0
2007-08-14 14:14:00,1.056,1.056,1.0557,1.05575,305300001.0
2007-08-14 14:15:00,1.05575,1.056,1.05575,1.05595,309000001.0
2007-08-14 14:16:00,1.05595,1.0563,1.0559,1.0563,1773000010.0
2007-08-14 14:17:00,1.05625,1.0563,1.05625,1.0563,45900000.0
2007-08-14 14:18:00,1.0563,1.0564,1.0562,1.0562,868100007.0
2007-08-14 14:19:00,1.0563,1.0564,1.05625,1.0564,284200001.0
2007-08-14 14:20:00,1.0564,1.0564,1.05615,1.0562,438800007.0
2007-08-14 14:21:00,1.0562,1.0563,1.0562,1.05625,569899999.0
2007-08-14 14:22:00,1.05625,1.0563,1.0562,1.0563,703699993.0
2007-08-14 14:23:00,1.0563,1.0566,1.0563,1.0566,887800000.0
2007-08-14 14:24:00,1.0566,1.0566,1.05645,1.0566,494499996.0
2007-08-14 14:25:00,1.05655,1.0567,1.05655,1.0567,686699997.0
2007-08-14 14:26:00,1.0567,1.0571,1.0567,1.0571,1522299997.0
2007-08-14 14:27:00,1.0571,1.0572,1.05695,1.057,1092800011.0
2007-08-14 14:28:00,1.057,1.0571,1.0569,1.0571,1411699996.0
2007-08-14 14:29:00,1.0571,1.0577,1.057,1.057,1211399993.0
2007-08-14 14:30:00,1.057,1.0587,1.057,1.0577,1816699992.0
2007-08-14 14:31:00,1.05775,1.0583,1.05775,1.0579,1816699992.0
2007-08-14 14:32:00,1.058,1.05825,1.0578,1.0582,1219499999.0
2007-08-14 14:33:00,1.0582,1.0585,1.0581,1.0583,1254599999.0
2007-08-14 14:34:00,1.0584,1.0585,1.0582,1.0584,2141900005.0
2007-08-14 14:35:00,1.0585,1.0589,1.0583,1.0585,1742500007.0
2007-08-14 14:36:00,1.0586,1.0597,1.0585,1.0593,1742500007.0
2007-08-14 14:37:00,1.0594,1.0601,1.059,1.0599,1742500007.0
2007-08-14 14:38:00,1.0601,1.0601,1.0594,1.0595,1742500007.0
2007-08-14 14:39:00,1.0594,1.0595,1.0592,1.0592,1742500007.0
2007-08-14 14:40:00,1.0592,1.0594,1.0591,1.0593,1742500007.0
2007-08-14 14:41:00,1.0593,1.0594,1.0593,1.0594,1587999995.0
2007-08-14 14:42:00,1.0593,1.0594,1.0587,1.0587,919800006.0
2007-08-14 14:43:00,1.0588,1.059,1.0588,1.0589,919800006.0
2007-08-14 14:44:00,1.0589,1.059,1.0589,1.059,1619400020.0
2007-08-14 14:45:00,1.059,1.05915,1.059,1.05915,615299998.0
2007-08-14 14:46:00,1.0592,1.0599,1.0592,1.0598,1245299992.0
2007-08-14 14:47:00,1.06,1.0601,1.05975,1.06005,1245299992.0
2007-08-14 14:48:00,1.06,1.0602,1.06,1.0601,1244699994.0
2007-08-14 14:49:00,1.06005,1.06005,1.0597,1.0598,1244699994.0
2007-08-14 14:50:00,1.0598,1.0601,1.0595,1.06,844300004.0
2007-08-14 14:51:00,1.06,1.0608,1.06,1.0604,2072400005.0
2007-08-14 14:52:00,1.0604,1.0609,1.0604,1.06065,1735599991.0
2007-08-14 14:53:00,1.0607,1.0611,1.0606,1.0606,784199996.0
2007-08-14 14:54:00,1.0608,1.0611,1.0608,1.061,784199996.0
2007-08-14 14:55:00,1.0611,1.0617,1.061,1.0615,784199996.0
2007-08-14 14:56:00,1.0614,1.0617,1.0613,1.0616,784199996.0
2007-08-14 14:57:00,1.0618,1.0618,1.06155,1.06155,784199996.0
2007-08-14 14:58:00,1.0614,1.062,1.0614,1.0619,854999992.0
2007-08-14 14:59:00,1.0618,1.062,1.0617,1.0618,854999992.0
2007-08-14 15:00:00,1.0617,1.0618,1.0616,1.0616,854999992.0
2007-08-14 15:01:00,1.0617,1.0621,1.0616,1.0617,854999992.0
2007-08-14 15:02:00,1.0618,1.0619,1.0617,1.0618,854999992.0
2007-08-14 15:03:00,1.0618,1.062,1.06175,1.0619,610899996.0
2007-08-14 15:04:00,1.0619,1.0623,1.0619,1.0622,1949600002.0
2007-08-14 15:05:00,1.0622,1.0625,1.0621,1.0623,1637400010.0
2007-08-14 15:06:00,1.0624,1.0624,1.062,1.06215,1637400010.0
2007-08-14 15:07:00,1.06215,1.0622,1.0617,1.0618,1089199998.0
2007-08-14 15:08:00,1.0618,1.0618,1.0615,1.0616,2052000026.0
2007-08-14 15:09:00,1.0616,1.0617,1.0615,1.0615,1138000006.0
2007-08-14 15:10:00,1.0616,1.0616,1.0614,1.0615,1728399996.0
2007-08-14 15:11:00,1.0615,1.0616,1.0614,1.0615,1132400006.0
2007-08-14 15:12:00,1.0615,1.0616,1.06125,1.0614,1505700004.0
2007-08-14 15:13:00,1.0614,1.0615,1.0614,1.0615,109800000.0
2007-08-14 15:14:00,1.0615,1.06155,1.0614,1.06145,435400000.0
2007-08-14 15:15:00,1.06145,1.0615,1.061,1.061,759399998.0
2007-08-14 15:16:00,1.061,1.06105,1.06085,1.06085,915900002.0
2007-08-14 15:17:00,1.0606,1.0607,1.0601,1.0602,1268999991.0
2007-08-14 15:18:00,1.0601,1.0608,1.0601,1.0605,1268999991.0
2007-08-14 15:19:00,1.0607,1.0608,1.0605,1.0607,1268999991.0
2007-08-14 15:20:00,1.0607,1.061,1.0607,1.06075,1019500007.0
2007-08-14 15:21:00,1.06075,1.0608,1.06055,1.06065,1152919997.0
2007-08-14 15:22:00,1.06065,1.0607,1.0605,1.0605,1416900013.0
2007-08-14 15:23:00,1.0605,1.0607,1.0605,1.06055,964099995.0
2007-08-14 15:24:00,1.06055,1.06105,1.06055,1.061,647399994.0
2007-08-14 15:25:00,1.061,1.0614,1.06085,1.0612,1649099997.0
2007-08-14 15:26:00,1.0612,1.0615,1.0612,1.0614,1463599989.0
2007-08-14 15:27:00,1.0614,1.0616,1.0614,1.0614,1465799995.0
2007-08-14 15:28:00,1.0614,1.0618,1.0614,1.0617,1634899983.0
2007-08-14 15:29:00,1.0617,1.0617,1.0614,1.0614,480900002.0
2007-08-14 15:30:00,1.0615,1.0615,1.0611,1.0611,480900002.0
2007-08-14 15:31:00,1.0611,1.0613,1.06085,1.06095,1323400020.0
2007-08-14 15:32:00,1.06095,1.061,1.0605,1.0605,1020299996.0
2007-08-14 15:33:00,1.0605,1.0607,1.0604,1.0604,815699999.0
2007-08-14 15:34:00,1.06035,1.0607,1.06035,1.0606,576899997.0
2007-08-14 15:35:00,1.0606,1.0607,1.0605,1.0607,822000015.0
2007-08-14 15:36:00,1.0607,1.061,1.0607,1.0608,528799996.0
2007-08-14 15:37:00,1.0608,1.0609,1.0607,1.0609,157299999.0
2007-08-14 15:38:00,1.0608,1.0608,1.0606,1.0608,950099990.0
2007-08-14 15:39:00,1.0608,1.0608,1.0605,1.0605,905999996.0
2007-08-14 15:40:00,1.0606,1.0606,1.0602,1.0604,350699997.0
2007-08-14 15:41:00,1.0605,1.0607,1.0605,1.0606,350699997.0
2007-08-14 15:42:00,1.0606,1.0607,1.0605,1.0606,1310899993.0
2007-08-14 15:43:00,1.0606,1.0607,1.0599,1.0599,2024200020.0
2007-08-14 15:44:00,1.0598,1.06,1.0597,1.06,1640999989.0
2007-08-14 15:45:00,1.0601,1.0602,1.0598,1.0601,1640999989.0
2007-08-14 15:46:00,1.0601,1.0603,1.06005,1.0601,1169700004.0
2007-08-14 15:47:00,1.0601,1.0602,1.0601,1.0601,494399998.0
2007-08-14 15:48:00,1.0599,1.0601,1.0597,1.0601,1372900002.0
2007-08-14 15:49:00,1.06,1.0601,1.0599,1.06,1372900002.0
2007-08-14 15:50:00,1.0599,1.06,1.0598,1.0599,1372900002.0
2007-08-14 15:51:00,1.06,1.06,1.0599,1.0599,1372900002.0
2007-08-14 15:52:00,1.0601,1.0601,1.0598,1.0598,1372900002.0
2007-08-14 15:53:00,1.0598,1.0604,1.0598,1.0604,1372900002.0
2007-08-14 15:54:00,1.0603,1.0606,1.0602,1.0606,1152400002.0
2007-08-14 15:55:00,1.0606,1.0608,1.0603,1.0603,1346400004.0
2007-08-14 15:56:00,1.0604,1.0605,1.0604,1.0604,1346400004.0
2007-08-14 15:57:00,1.0604,1.0606,1.0603,1.0603,742299998.0
2007-08-14 15:58:00,1.0603,1.0607,1.0603,1.0606,1136500012.0
2007-08-14 15:59:00,1.0605,1.0606,1.0602,1.0605,1641800004.0
2007-08-14 16:00:00,1.06045,1.0605,1.06025,1.0604,1641800004.0
2007-08-14 16:01:00,1.0604,1.0605,1.0604,1.0604,412500006.0
2007-08-14 16:02:00,1.0604,1.0607,1.0604,1.0607,455100000.0
2007-08-14 16:03:00,1.0607,1.0609,1.0607,1.0609,1703299994.0
2007-08-14 16:04:00,1.0609,1.0613,1.0609,1.06125,606400000.0
2007-08-14 16:05:00,1.0613,1.0613,1.0608,1.0611,1783900006.0
2007-08-14 16:06:00,1.0611,1.0613,1.0608,1.0611,1594499980.0
2007-08-14 16:07:00,1.061,1.062,1.061,1.0619,1754099996.0
2007-08-14 16:08:00,1.062,1.0621,1.0617,1.062,1754099996.0
2007-08-14 16:09:00,1.062,1.0631,1.062,1.0629,2100399999.0
2007-08-14 16:10:00,1.0629,1.0629,1.06245,1.0625,1652000001.0
2007-08-14 16:11:00,1.0624,1.0625,1.0623,1.0623,1193199997.0
2007-08-14 16:12:00,1.0625,1.0625,1.062,1.0621,1193199997.0
2007-08-14 16:13:00,1.0621,1.0623,1.0618,1.0622,1646700001.0
2007-08-14 16:14:00,1.0622,1.0624,1.0622,1.0623,624200002.0
2007-08-14 16:15:00,1.0623,1.0625,1.0623,1.0624,1387499995.0
2007-08-14 16:16:00,1.0624,1.0629,1.06225,1.0628,1489700006.0
2007-08-14 16:17:00,1.0629,1.0633,1.0626,1.0626,1252500011.0
2007-08-14 16:18:00,1.0627,1.0628,1.0624,1.0626,1252500011.0
2007-08-14 16:19:00,1.0625,1.0626,1.0621,1.0621,1252500011.0
2007-08-14 16:20:00,1.062,1.0622,1.062,1.0621,1252500011.0
2007-08-14 16:21:00,1.0623,1.0625,1.0622,1.0625,1252500011.0
2007-08-14 16:22:00,1.0625,1.0631,1.0625,1.0631,477400000.0
2007-08-14 16:23:00,1.0631,1.0633,1.063,1.0632,735200000.0
2007-08-14 16:24:00,1.0629,1.0634,1.0629,1.0631,877200013.0
2007-08-14 16:25:00,1.0633,1.0633,1.0632,1.0633,877200013.0
2007-08-14 16:26:00,1.0633,1.0636,1.0632,1.06335,1621499999.0
2007-08-14 16:27:00,1.0634,1.0644,1.0634,1.0639,2062899999.0
2007-08-14 16:28:00,1.0637,1.0639,1.0637,1.0639,1659600009.0
2007-08-14 16:29:00,1.064,1.064,1.0635,1.0635,1659600009.0
2007-08-14 16:30:00,1.0635,1.0639,1.0634,1.0638,2008100019.0
2007-08-14 16:31:00,1.0637,1.0639,1.0633,1.0637,2008100019.0
2007-08-14 16:32:00,1.0636,1.0636,1.0618,1.0625,2008100019.0
2007-08-14 16:33:00,1.0624,1.0624,1.062,1.0623,2008100019.0
2007-08-14 16:34:00,1.0625,1.0632,1.0625,1.0632,2008100019.0
2007-08-14 16:35:00,1.0632,1.0633,1.0627,1.0629,1355299988.0
2007-08-14 16:36:00,1.0631,1.0632,1.0629,1.0631,1582000012.0
2007-08-14 16:37:00,1.0631,1.0633,1.063,1.0633,978699998.0
2007-08-14 16:38:00,1.0633,1.0634,1.0633,1.0633,362799996.0
2007-08-14 16:39:00,1.0633,1.0636,1.0633,1.0636,1489599996.0
2007-08-14 16:40:00,1.0636,1.0637,1.0634,1.0635,1235900007.0
2007-08-14 16:41:00,1.0636,1.0642,1.0635,1.0639,1633799998.0
2007-08-14 16:42:00,1.0639,1.0647,1.0638,1.0647,1865799986.0
2007-08-14 16:43:00,1.0648,1.0649,1.0641,1.0641,2121900003.0
2007-08-14 16:44:00,1.0642,1.0642,1.0639,1.0639,2121900003.0
2007-08-14 16:45:00,1.064,1.0642,1.0638,1.0642,2121900003.0
2007-08-14 16:46:00,1.0643,1.0644,1.0641,1.0642,2121900003.0
2007-08-14 16:47:00,1.0642,1.0647,1.06415,1.0646,2121900003.0
2007-08-14 16:48:00,1.0646,1.0648,1.0644,1.0644,1690700004.0
2007-08-14 16:49:00,1.0644,1.0644,1.0642,1.0643,1689200012.0
2007-08-14 16:50:00,1.0643,1.0643,1.0641,1.0643,1617000001.0
2007-08-14 16:51:00,1.0641,1.0643,1.064,1.0643,1173899989.0
2007-08-14 16:52:00,1.0645,1.0647,1.0645,1.06465,1173899989.0
2007-08-14 16:53:00,1.0646,1.06465,1.0644,1.0644,1180899998.0
2007-08-14 16:54:00,1.0644,1.0651,1.0644,1.0651,1512799994.0
2007-08-14 16:55:00,1.0649,1.065,1.0648,1.0649,750499997.0
2007-08-14 16:56:00,1.0648,1.0651,1.0648,1.0649,750499997.0
2007-08-14 16:57:00,1.0648,1.0648,1.0644,1.0645,750499997.0
2007-08-14 16:58:00,1.0647,1.0648,1.0644,1.0647,750499997.0
2007-08-14 16:59:00,1.0644,1.0645,1.0642,1.0642,1955100011.0
2007-08-14 17:00:00,1.0644,1.0648,1.0643,1.0648,1955100011.0
2007-08-14 17:01:00,1.0647,1.0652,1.0647,1.0651,1507299988.0
2007-08-14 17:02:00,1.0651,1.0654,1.065,1.0652,284500000.0
2007-08-14 17:03:00,1.0653,1.0655,1.0649,1.065,284500000.0
2007-08-14 17:04:00,1.0649,1.065,1.0646,1.0647,284500000.0
2007-08-14 17:05:00,1.0646,1.0646,1.0644,1.0644,284500000.0
2007-08-14 17:06:00,1.0643,1.0644,1.0642,1.0644,284500000.0
2007-08-14 17:07:00,1.0645,1.0646,1.0644,1.0646,284500000.0
2007-08-14 17:08:00,1.0647,1.0647,1.0645,1.0645,284500000.0
2007-08-14 17:09:00,1.0645,1.0648,1.0643,1.0647,1703000002.0
2007-08-14 17:10:00,1.0647,1.0655,1.0646,1.0655,1808799988.0
2007-08-14 17:11:00,1.0655,1.0655,1.065,1.0654,1808799988.0
2007-08-14 17:12:00,1.0653,1.0656,1.065,1.0656,1869200012.0
2007-08-14 17:13:00,1.0656,1.0656,1.0653,1.0653,1680799996.0
2007-08-14 17:14:00,1.0651,1.0653,1.0648,1.0652,1680799996.0
2007-08-14 17:16:00,1.0652,1.0652,1.065,1.0652,1680799996.0
2007-08-14 17:17:00,1.06505,1.0652,1.0649,1.0649,1380899999.0
2007-08-14 17:18:00,1.065,1.065,1.0647,1.065,981399995.0
2007-08-14 17:19:00,1.065,1.065,1.0645,1.0646,1353799999.0
2007-08-14 17:20:00,1.0648,1.0651,1.0645,1.0649,2053300004.0
2007-08-14 17:21:00,1.0648,1.0648,1.0646,1.0646,522899993.0
2007-08-14 17:22:00,1.0646,1.0646,1.0642,1.06425,1930699999.0
2007-08-14 17:23:00,1.0642,1.0644,1.0641,1.0642,1852600001.0
2007-08-14 17:24:00,1.0643,1.0644,1.064,1.0641,1852600001.0
2007-08-14 17:25:00,1.0644,1.0644,1.0642,1.0643,1348900000.0
2007-08-14 17:26:00,1.06425,1.0645,1.0642,1.0644,1348900000.0
2007-08-14 17:27:00,1.0644,1.0647,1.0644,1.0646,1059500012.0
2007-08-14 17:28:00,1.0646,1.0646,1.0643,1.0643,1267500001.0
2007-08-14 17:29:00,1.0643,1.0643,1.064,1.064,1648499998.0
2007-08-14 17:30:00,1.0638,1.0639,1.0631,1.0632,1676400003.0
2007-08-14 17:31:00,1.0631,1.0638,1.0631,1.0637,1676400003.0
2007-08-14 17:32:00,1.0638,1.0638,1.0635,1.0635,1676400003.0
2007-08-14 17:33:00,1.0635,1.0635,1.0633,1.0633,1676400003.0
2007-08-14 17:34:00,1.0633,1.0633,1.0632,1.0632,1140199998.0
2007-08-14 17:35:00,1.0632,1.0633,1.063,1.0631,1675699993.0
2007-08-14 17:36:00,1.0628,1.0628,1.0623,1.0625,2042299982.0
2007-08-14 17:37:00,1.06255,1.0627,1.06225,1.0624,2042299982.0
2007-08-14 17:38:00,1.0626,1.0626,1.0624,1.0626,552499999.0
2007-08-14 17:39:00,1.0626,1.0628,1.0626,1.0628,862800000.0
2007-08-14 17:40:00,1.0628,1.0633,1.0628,1.0629,947100001.0
2007-08-14 17:41:00,1.0629,1.0629,1.0623,1.0623,542500000.0
2007-08-14 17:42:00,1.0623,1.0624,1.062,1.0621,1449700000.0
2007-08-14 17:43:00,1.0622,1.0627,1.0622,1.0623,867900003.0
2007-08-14 17:44:00,1.0623,1.0629,1.0623,1.0628,1646640007.0
2007-08-14 17:45:00,1.06275,1.0631,1.06265,1.0629,738760000.0
2007-08-14 17:46:00,1.0628,1.063,1.0628,1.0629,710499999.0
2007-08-14 17:47:00,1.0629,1.0631,1.0628,1.0628,485400000.0
2007-08-14 17:48:00,1.06275,1.0632,1.0627,1.0631,1461900007.0
2007-08-14 17:49:00,1.0631,1.0631,1.06265,1.063,1777399994.0
2007-08-14 17:50:00,1.063,1.0631,1.0628,1.0629,238000000.0
2007-08-14 17:51:00,1.0629,1.063,1.0629,1.0629,106000000.0
2007-08-14 17:52:00,1.063,1.0631,1.0629,1.0631,434999998.0
2007-08-14 17:53:00,1.0631,1.0632,1.0629,1.0631,645899997.0
2007-08-14 17:54:00,1.0631,1.0631,1.0629,1.063,1940199991.0
2007-08-14 17:55:00,1.0629,1.0631,1.0629,1.063,1940199991.0
2007-08-14 17:56:00,1.0629,1.0629,1.0627,1.0629,1940199991.0
2007-08-14 17:57:00,1.063,1.0636,1.063,1.0636,1940199991.0
2007-08-14 17:58:00,1.0634,1.0635,1.0632,1.0633,1353900003.0
2007-08-14 17:59:00,1.0634,1.0635,1.0632,1.0634,1353900003.0
2007-08-14 18:00:00,1.0634,1.0635,1.0633,1.0634,1353900003.0
2007-08-14 18:01:00,1.0634,1.0635,1.0634,1.0634,664099992.0
2007-08-14 18:02:00,1.0633,1.0635,1.0633,1.0634,1362500004.0
2007-08-14 18:03:00,1.0634,1.0635,1.0632,1.0633,1665300002.0
2007-08-14 18:04:00,1.0633,1.0637,1.0632,1.0637,1457899998.0
2007-08-14 18:05:00,1.0637,1.0638,1.0636,1.0637,611899993.0
2007-08-14 18:06:00,1.0637,1.064,1.0636,1.0639,2026300004.0
2007-08-14 18:07:00,1.0639,1.064,1.06375,1.064,430700002.0
2007-08-14 18:08:00,1.064,1.064,1.06375,1.0639,814600004.0
2007-08-14 18:09:00,1.0639,1.0641,1.0639,1.0639,520800001.0
2007-08-14 18:10:00,1.0639,1.0641,1.0638,1.0638,721099992.0
2007-08-14 18:11:00,1.0638,1.0641,1.0638,1.064,457000002.0
2007-08-14 18:12:00,1.064,1.064,1.0639,1.0639,32800000.0
2007-08-14 18:13:00,1.0639,1.0639,1.0635,1.0637,680400006.0
2007-08-14 18:14:00,1.0636,1.0636,1.0635,1.0636,349900000.0
2007-08-14 18:15:00,1.0636,1.0636,1.0632,1.0634,618699999.0
2007-08-14 18:16:00,1.0633,1.0634,1.0632,1.0634,264399998.0
2007-08-14 18:17:00,1.0634,1.0635,1.0634,1.0635,93900000.0
2007-08-14 18:18:00,1.0634,1.0638,1.0634,1.0636,415800002.0
2007-08-14 18:19:00,1.0636,1.0636,1.0636,1.0636,150700000.0
2007-08-14 18:20:00,1.0636,1.0636,1.0634,1.0635,328800001.0
2007-08-14 18:21:00,1.0635,1.0635,1.0628,1.0631,969100005.0
2007-08-14 18:22:00,1.0631,1.0631,1.063,1.063,57399999.0
2007-08-14 18:23:00,1.0631,1.0632,1.0631,1.0632,152200001.0
2007-08-14 18:24:00,1.0631,1.0632,1.06275,1.06275,738900003.0
2007-08-14 18:25:00,1.0628,1.0632,1.0628,1.063,399100000.0
2007-08-14 18:26:00,1.063,1.0634,1.063,1.0632,1827600002.0
2007-08-14 18:27:00,1.0632,1.0633,1.063,1.0631,761200002.0
2007-08-14 18:28:00,1.0632,1.0634,1.0631,1.0633,1136699994.0
2007-08-14 18:29:00,1.0633,1.0634,1.0632,1.0633,1265299995.0
2007-08-14 18:30:00,1.0632,1.0633,1.0631,1.0632,653699998.0
2007-08-14 18:31:00,1.0632,1.0635,1.0632,1.0634,230499999.0
2007-08-14 18:32:00,1.0634,1.0634,1.0634,1.0634,11800000.0
2007-08-14 18:33:00,1.0634,1.0636,1.0633,1.0636,181600000.0
2007-08-14 18:34:00,1.0636,1.0636,1.0636,1.0636,56000000.0
2007-08-14 18:35:00,1.0636,1.0636,1.0635,1.0636,293300001.0
2007-08-14 18:36:00,1.0636,1.0638,1.0636,1.0638,403700001.0
2007-08-14 18:37:00,1.0636,1.0638,1.0635,1.0636,1122000001.0
2007-08-14 18:38:00,1.0637,1.0637,1.0635,1.0636,515599998.0
2007-08-14 18:39:00,1.0636,1.0637,1.0635,1.0635,413599995.0
2007-08-14 18:40:00,1.0635,1.0635,1.0634,1.0635,82600000.0
2007-08-14 18:41:00,1.0634,1.0636,1.0634,1.0635,353999997.0
2007-08-14 18:42:00,1.0636,1.0636,1.0635,1.0636,234199999.0
2007-08-14 18:43:00,1.0636,1.0638,1.0635,1.0638,116799999.0
2007-08-14 18:44:00,1.0638,1.0638,1.0637,1.0637,85499998.0
2007-08-14 18:45:00,1.0638,1.0638,1.0637,1.0638,217799999.0
2007-08-14 18:46:00,1.0637,1.0639,1.0636,1.0637,441799994.0
2007-08-14 18:47:00,1.0637,1.0637,1.0637,1.0637,92000000.0
2007-08-14 18:48:00,1.0637,1.0637,1.0635,1.0635,263500006.0
2007-08-14 18:49:00,1.0636,1.0636,1.0635,1.0635,135000000.0
2007-08-14 18:50:00,1.0635,1.0636,1.0634,1.0635,523700004.0
2007-08-14 18:51:00,1.0636,1.0636,1.06355,1.0636,30100000.0
2007-08-14 18:52:00,1.06355,1.0636,1.06355,1.0636,31100000.0
2007-08-14 18:53:00,1.0636,1.06365,1.0635,1.06355,128500000.0
2007-08-14 18:54:00,1.06355,1.0636,1.0634,1.0634,170300002.0
2007-08-14 18:55:00,1.0634,1.0635,1.0633,1.0633,392600012.0
2007-08-14 18:56:00,1.0634,1.06355,1.0633,1.06355,364900003.0
2007-08-14 18:57:00,1.06355,1.06355,1.0633,1.0634,547400007.0
2007-08-14 18:58:00,1.0634,1.06365,1.0634,1.06365,435299997.0
2007-08-14 18:59:00,1.06365,1.0637,1.0634,1.0637,560499998.0
2007-08-14 19:00:00,1.0637,1.0637,1.0636,1.0637,243200004.0
2007-08-14 19:01:00,1.0637,1.0638,1.0637,1.0638,18500000.0
2007-08-14 19:02:00,1.0637,1.0638,1.0636,1.0638,494099999.0
2007-08-14 19:03:00,1.0638,1.06395,1.0638,1.06385,384499996.0
2007-08-14 19:04:00,1.06385,1.0641,1.06385,1.0641,1002699989.0
2007-08-14 19:05:00,1.0641,1.0642,1.0641,1.0641,632500009.0
2007-08-14 19:06:00,1.0642,1.0645,1.0642,1.0643,111000002.0
2007-08-14 19:07:00,1.0643,1.0643,1.0641,1.0643,807299990.0
2007-08-14 19:08:00,1.0643,1.0645,1.0643,1.0643,652799996.0
2007-08-14 19:09:00,1.0643,1.0643,1.0643,1.0643,795799994.0
2007-08-14 19:10:00,1.0642,1.0643,1.0641,1.0642,761899983.0
2007-08-14 19:11:00,1.0643,1.0645,1.06425,1.0645,761899983.0
2007-08-14 19:12:00,1.0644,1.0648,1.0644,1.0646,388600002.0
2007-08-14 19:13:00,1.0647,1.0649,1.0647,1.0649,411200002.0
2007-08-14 19:14:00,1.0649,1.0649,1.0647,1.0648,339200001.0
2007-08-14 19:15:00,1.0648,1.0651,1.06455,1.0651,1925700001.0
2007-08-14 19:16:00,1.0652,1.0656,1.0651,1.0654,1310800006.0
2007-08-14 19:17:00,1.0655,1.0656,1.0654,1.0654,1310800006.0
2007-08-14 19:18:00,1.0653,1.0654,1.0653,1.0654,1310800006.0
2007-08-14 19:19:00,1.0653,1.0654,1.0652,1.0654,1310800006.0
2007-08-14 19:20:00,1.0653,1.0653,1.0653,1.0653,377500001.0
2007-08-14 19:21:00,1.0654,1.0655,1.0653,1.0654,377500001.0
2007-08-14 19:22:00,1.0654,1.0654,1.0653,1.0654,93299999.0
2007-08-14 19:23:00,1.0654,1.0654,1.0651,1.0653,1194100005.0
2007-08-14 19:24:00,1.06525,1.0653,1.06515,1.0653,871200004.0
2007-08-14 19:25:00,1.0653,1.0654,1.0651,1.0651,1447799995.0
2007-08-14 19:26:00,1.0651,1.0653,1.0651,1.0652,2036400001.0
2007-08-14 19:27:00,1.0652,1.0652,1.06505,1.06505,1396299978.0
2007-08-14 19:28:00,1.0651,1.0652,1.0647,1.0648,1348699991.0
2007-08-14 19:29:00,1.0648,1.0652,1.0647,1.0652,1260316995.0
2007-08-14 19:30:00,1.0652,1.0654,1.0651,1.0654,1867699980.0
2007-08-14 19:31:00,1.0654,1.0655,1.0652,1.0652,1379599983.0
2007-08-14 19:32:00,1.0652,1.0652,1.0651,1.0651,585700006.0
2007-08-14 19:33:00,1.0651,1.0651,1.0645,1.0646,1452400016.0
2007-08-14 19:34:00,1.0646,1.0646,1.0643,1.0645,1487999997.0
2007-08-14 19:35:00,1.0645,1.0646,1.0644,1.0646,1668499997.0
2007-08-14 19:36:00,1.0646,1.0646,1.0646,1.0646,658099998.0
2007-08-14 19:37:00,1.0646,1.0646,1.0643,1.0644,1396300010.0
2007-08-14 19:38:00,1.0644,1.0644,1.0643,1.0643,672599995.0
2007-08-14 19:39:00,1.0643,1.0643,1.0643,1.0643,464999998.0
2007-08-14 19:40:00,1.0643,1.0643,1.0642,1.0643,1562199992.0
2007-08-14 19:41:00,1.0643,1.0645,1.0642,1.0644,1632600004.0
2007-08-14 19:42:00,1.0644,1.0646,1.0644,1.0645,1672000004.0
2007-08-14 19:43:00,1.0645,1.0647,1.0645,1.0645,762000002.0
2007-08-14 19:44:00,1.0645,1.0646,1.0645,1.0646,431199992.0
2007-08-14 19:45:00,1.0646,1.0646,1.0645,1.0646,560400003.0
2007-08-14 19:46:00,1.0644,1.0648,1.0644,1.0647,805700003.0
2007-08-14 19:47:00,1.0647,1.0649,1.0647,1.0648,805700003.0
2007-08-14 19:48:00,1.0648,1.0649,1.0646,1.0646,1484699994.0
2007-08-14 19:49:00,1.0647,1.0649,1.0646,1.0648,57100000.0
2007-08-14 19:50:00,1.0649,1.065,1.0649,1.065,57100000.0
2007-08-14 19:51:00,1.0651,1.0652,1.0651,1.0652,57100000.0
2007-08-14 19:52:00,1.0652,1.0655,1.0652,1.0654,657900000.0
2007-08-14 19:53:00,1.0654,1.0656,1.0653,1.0655,296900000.0
2007-08-14 19:54:00,1.0653,1.0661,1.0652,1.0661,2142700014.0
2007-08-14 19:55:00,1.0659,1.0663,1.0659,1.0663,2142700014.0
2007-08-14 19:56:00,1.0664,1.0666,1.0662,1.0663,2142700014.0
2007-08-14 19:57:00,1.0663,1.0664,1.0663,1.0664,1133000000.0
2007-08-14 19:58:00,1.0664,1.0664,1.0661,1.0664,1111100000.0
2007-08-14 19:59:00,1.0663,1.0663,1.0658,1.066,1028599993.0
2007-08-14 20:00:00,1.066,1.0662,1.0658,1.0662,1168799996.0
2007-08-14 20:01:00,1.0662,1.0664,1.0661,1.0662,1265699997.0
2007-08-14 20:02:00,1.0662,1.0665,1.0661,1.0663,1085900000.0
2007-08-14 20:03:00,1.0663,1.067,1.0663,1.067,849900005.0
2007-08-14 20:04:00,1.0671,1.0684,1.067,1.0677,1885000009.0
2007-08-14 20:05:00,1.0676,1.0676,1.0672,1.0676,1885000009.0
2007-08-14 20:06:00,1.0674,1.0675,1.0672,1.0672,1885000009.0
2007-08-14 20:07:00,1.0673,1.0674,1.0669,1.0673,1885000009.0
2007-08-14 20:08:00,1.0674,1.0679,1.0672,1.0675,1885000009.0
2007-08-14 20:09:00,1.0674,1.0678,1.06735,1.0676,1885000009.0
2007-08-14 20:10:00,1.0676,1.0676,1.0673,1.0674,1681200008.0
2007-08-14 20:11:00,1.0674,1.0674,1.06725,1.06735,450500000.0
2007-08-14 20:12:00,1.06735,1.0676,1.0673,1.0675,920599995.0
2007-08-14 20:13:00,1.0675,1.0678,1.0674,1.0677,920300004.0
2007-08-14 20:14:00,1.0677,1.0677,1.06755,1.0676,920300004.0
2007-08-14 20:15:00,1.0676,1.0676,1.0673,1.0673,1624699998.0
2007-08-14 20:16:00,1.0673,1.0673,1.0671,1.0671,1932900005.0
2007-08-14 20:17:00,1.067,1.0671,1.0665,1.0667,859700001.0
2007-08-14 20:18:00,1.0666,1.0666,1.0662,1.0664,859700001.0
2007-08-14 20:19:00,1.0664,1.0665,1.0664,1.0665,859700001.0
2007-08-14 20:20:00,1.0665,1.0665,1.0663,1.0663,541300003.0
2007-08-14 20:21:00,1.0663,1.0671,1.0662,1.0671,1381199998.0
2007-08-14 20:22:00,1.067,1.0671,1.0669,1.0669,289700001.0
2007-08-14 20:23:00,1.0669,1.0669,1.0663,1.0665,906400004.0
2007-08-14 20:24:00,1.0666,1.0666,1.0665,1.0666,55099999.0
2007-08-14 20:25:00,1.0665,1.0667,1.0664,1.0664,956900005.0
2007-08-14 20:26:00,1.0664,1.0665,1.0663,1.0664,151600000.0
2007-08-14 20:27:00,1.0665,1.0665,1.0661,1.0664,1643700008.0
2007-08-14 20:28:00,1.0665,1.0667,1.0662,1.0664,500400003.0
2007-08-14 20:29:00,1.0665,1.0665,1.0663,1.0664,500400003.0
2007-08-14 20:30:00,1.0664,1.0666,1.0663,1.0666,914499997.0
2007-08-14 20:31:00,1.0665,1.0671,1.0665,1.0668,1254999983.0
2007-08-14 20:32:00,1.0668,1.067,1.0667,1.0669,528799998.0
2007-08-14 20:33:00,1.0668,1.0668,1.0665,1.0667,551999997.0
2007-08-14 20:34:00,1.0667,1.0667,1.0665,1.0665,513799994.0
2007-08-14 20:35:00,1.0666,1.067,1.0665,1.0669,1607800001.0
2007-08-14 20:36:00,1.067,1.067,1.0667,1.0669,779899998.0
2007-08-14 20:37:00,1.067,1.067,1.0666,1.0667,1192800013.0
2007-08-14 20:38:00,1.06675,1.0671,1.06675,1.067,1638200009.0
2007-08-14 20:39:00,1.0669,1.067,1.06685,1.067,932999998.0
2007-08-14 20:40:00,1.067,1.0671,1.0669,1.0669,1502499991.0
2007-08-14 20:41:00,1.0669,1.0669,1.0668,1.0668,681999992.0
2007-08-14 20:42:00,1.0668,1.0668,1.0665,1.0665,946299997.0
2007-08-14 20:43:00,1.0665,1.0666,1.0665,1.0666,740700016.0
2007-08-14 20:44:00,1.0666,1.0666,1.06625,1.06625,901900007.0
2007-08-14 20:45:00,1.0664,1.0665,1.0663,1.0664,614099999.0
2007-08-14 20:46:00,1.0664,1.0666,1.0663,1.0665,1518199996.0
2007-08-14 20:47:00,1.0663,1.0665,1.0663,1.0665,493100002.0
2007-08-14 20:48:00,1.0666,1.0671,1.0666,1.0671,493100002.0
2007-08-14 20:49:00,1.0671,1.0671,1.0666,1.0666,1550799999.0
2007-08-14 20:50:00,1.0667,1.0669,1.0664,1.0669,1997600001.0
2007-08-14 20:51:00,1.0668,1.0669,1.0668,1.0669,345800000.0
2007-08-14 20:52:00,1.0669,1.067,1.0668,1.0668,1778499993.0
2007-08-14 20:53:00,1.067,1.067,1.0668,1.0668,407700008.0
2007-08-14 20:54:00,1.0668,1.0669,1.0667,1.0668,1471600003.0
2007-08-14 20:55:00,1.0668,1.0669,1.0667,1.0668,601399996.0
2007-08-14 20:56:00,1.0668,1.0674,1.0668,1.0674,1862999991.0
2007-08-14 20:57:00,1.0674,1.0674,1.067,1.0673,1732900017.0
2007-08-14 20:58:00,1.0673,1.0676,1.0673,1.0676,1607499997.0
2007-08-14 20:59:00,1.0674,1.0679,1.0674,1.0678,1544000004.0
2007-08-14 21:00:00,1.0677,1.0681,1.0677,1.0679,1544000004.0
2007-08-14 21:01:00,1.068,1.0681,1.0679,1.068,1544000004.0
2007-08-14 21:02:00,1.0678,1.068,1.0674,1.0675,1754900003.0
2007-08-14 21:03:00,1.0675,1.0678,1.0674,1.0677,1754900003.0
2007-08-14 21:04:00,1.0677,1.0678,1.0675,1.0675,449600000.0
2007-08-14 21:05:00,1.0675,1.0675,1.0672,1.0673,2099000013.0
2007-08-14 21:06:00,1.0672,1.0673,1.067,1.0671,1115699998.0
2007-08-14 21:07:00,1.0671,1.0671,1.0669,1.067,111200001.0
2007-08-14 21:08:00,1.0669,1.0671,1.0666,1.0667,471399995.0
2007-08-14 21:09:00,1.0666,1.0667,1.0663,1.0667,482200000.0
2007-08-14 21:10:00,1.0666,1.0667,1.0665,1.0665,261799999.0
2007-08-14 21:11:00,1.0665,1.0669,1.0665,1.0666,537200001.0
2007-08-14 21:12:00,1.06655,1.0669,1.06655,1.0668,239300003.0
2007-08-14 21:13:00,1.0668,1.0668,1.0668,1.0668,4000000.0
2007-08-14 21:14:00,1.0668,1.0668,1.0667,1.0667,103500002.0
2007-08-14 21:15:00,1.0668,1.0668,1.0667,1.0668,85800000.0
2007-08-14 21:16:00,1.0668,1.0668,1.0666,1.0667,241399997.0
2007-08-14 21:17:00,1.0666,1.0668,1.0666,1.0668,66799999.0
2007-08-14 21:18:00,1.06651,1.0666,1.0663,1.06634,461200003.0
2007-08-14 21:19:00,1.0667,1.0668,1.0667,1.0668,89900000.0
2007-08-14 21:20:00,1.0667,1.0667,1.0667,1.0667,185900000.0
2007-08-14 21:21:00,1.0667,1.0669,1.0667,1.0669,122000000.0
2007-08-14 21:22:00,1.0668,1.0669,1.06645,1.0666,514600001.0
2007-08-14 21:23:00,1.0665,1.0665,1.0664,1.0665,498499996.0
2007-08-14 21:24:00,1.0665,1.0666,1.0664,1.0665,231500000.0
2007-08-14 21:25:00,1.0665,1.0665,1.0664,1.0664,120500001.0
2007-08-14 21:26:00,1.0665,1.0665,1.0664,1.0665,262499998.0
2007-08-14 21:27:00,1.0665,1.0666,1.0664,1.0665,513099998.0
2007-08-14 21:28:00,1.0665,1.0667,1.0664,1.0666,480699998.0
2007-08-14 21:29:00,1.0667,1.067,1.0667,1.0668,361799999.0
2007-08-14 21:30:00,1.0668,1.067,1.0667,1.0667,437499999.0
2007-08-14 21:31:00,1.0667,1.0668,1.0667,1.0668,38400000.0
2007-08-14 21:32:00,1.0668,1.0668,1.0665,1.0665,140099999.0
2007-08-14 21:33:00,1.0665,1.0665,1.0661,1.0662,945899996.0
2007-08-14 21:34:00,1.0661,1.0665,1.0661,1.0664,709799995.0
2007-08-14 21:35:00,1.0664,1.0667,1.0664,1.0664,894399999.0
2007-08-14 21:36:00,1.0664,1.0665,1.0664,1.0664,147500001.0
2007-08-14 21:37:00,1.0664,1.0664,1.0664,1.0664,19500000.0
2007-08-14 21:38:00,1.0664,1.0664,1.0663,1.0663,186700001.0
2007-08-14 21:39:00,1.0663,1.0663,1.0661,1.0661,969600005.0
2007-08-14 21:40:00,1.0661,1.0662,1.0661,1.0662,364399995.0
2007-08-14 21:41:00,1.0662,1.0663,1.0661,1.0662,270400004.0
2007-08-14 21:42:00,1.0661,1.0663,1.0661,1.0662,457100003.0
2007-08-14 21:43:00,1.0662,1.0662,1.0662,1.0662,10200000.0
2007-08-14 21:44:00,1.0662,1.0663,1.0662,1.0663,135300000.0
2007-08-14 21:45:00,1.0663,1.0663,1.0663,1.0663,91299999.0
2007-08-14 21:46:00,1.0663,1.0664,1.0662,1.0664,197700000.0
2007-08-14 21:47:00,1.0664,1.0664,1.0664,1.0664,59500000.0
2007-08-14 21:48:00,1.0664,1.0667,1.0664,1.0667,325000001.0
2007-08-14 21:49:00,1.0667,1.0669,1.0666,1.0667,581599999.0
2007-08-14 21:50:00,1.0667,1.067,1.0667,1.0669,573399993.0
2007-08-14 21:51:00,1.0668,1.0671,1.0666,1.0669,886800001.0
2007-08-14 21:52:00,1.0669,1.067,1.0668,1.0669,776699998.0
2007-08-14 21:53:00,1.0669,1.0671,1.0669,1.067,291900001.0
2007-08-14 21:54:00,1.0671,1.0671,1.067,1.0671,400100001.0
2007-08-14 21:55:00,1.0671,1.0672,1.067,1.067,321699997.0
2007-08-14 21:56:00,1.067,1.067,1.0669,1.0669,663199999.0
2007-08-14 21:57:00,1.0669,1.0669,1.0668,1.0668,381000001.0
2007-08-14 21:58:00,1.0667,1.0667,1.0666,1.0667,116500001.0
2007-08-14 21:59:00,1.0666,1.0667,1.0666,1.0667,646099997.0
2007-08-14 22:00:00,1.0667,1.0668,1.0666,1.06675,611500000.0
2007-08-14 22:01:00,1.0667,1.0669,1.0666,1.0667,367500002.0
2007-08-14 22:02:00,1.0668,1.067,1.0667,1.0669,360799999.0
2007-08-14 22:03:00,1.0669,1.0669,1.0669,1.0669,2100000.0
2007-08-14 22:04:00,1.0668,1.0668,1.0666,1.0666,159100000.0
2007-08-14 22:05:00,1.0667,1.0668,1.0667,1.0667,119500000.0
2007-08-14 22:06:00,1.0667,1.0667,1.0666,1.0667,302599999.0
2007-08-14 22:07:00,1.0667,1.0669,1.0667,1.0669,412799993.0
2007-08-14 22:08:00,1.067,1.0671,1.067,1.067,110200000.0
2007-08-14 22:09:00,1.067,1.0671,1.0669,1.0671,394800007.0
2007-08-14 22:10:00,1.067,1.0671,1.067,1.0671,315100004.0
2007-08-14 22:11:00,1.0671,1.0672,1.0671,1.0671,223700000.0
2007-08-14 22:12:00,1.0671,1.0673,1.067,1.0673,330699998.0
2007-08-14 22:13:00,1.0673,1.0673,1.0672,1.0672,19899999.0
2007-08-14 22:14:00,1.0672,1.0672,1.067,1.0671,442999999.0
2007-08-14 22:15:00,1.067,1.0671,1.0668,1.0669,746199998.0
2007-08-14 22:16:00,1.0669,1.0671,1.0669,1.0671,203300000.0
2007-08-14 22:17:00,1.0671,1.0672,1.067,1.0671,393600004.0
2007-08-14 22:18:00,1.0671,1.0672,1.0669,1.0671,681500005.0
2007-08-14 22:19:00,1.0671,1.0673,1.0671,1.0672,371500002.0
2007-08-14 22:20:00,1.0671,1.0673,1.0671,1.0673,459600000.0
2007-08-14 22:21:00,1.0673,1.0673,1.0671,1.0672,439700003.0
2007-08-14 22:22:00,1.0672,1.0673,1.0671,1.0673,168800000.0
2007-08-14 22:23:00,1.0673,1.0673,1.06705,1.0673,243000004.0
2007-08-14 22:24:00,1.0673,1.0673,1.0671,1.0671,110799999.0
2007-08-14 22:25:00,1.06715,1.0673,1.067,1.0672,260999996.0
2007-08-14 22:26:00,1.0672,1.0672,1.067,1.067,245899997.0
2007-08-14 22:27:00,1.067,1.067,1.0668,1.067,331000004.0
2007-08-14 22:28:00,1.067,1.0671,1.0669,1.0671,153400000.0
2007-08-14 22:29:00,1.0671,1.0672,1.0671,1.0672,346199996.0
2007-08-14 22:30:00,1.0672,1.0673,1.0671,1.0671,933200000.0
2007-08-14 22:31:00,1.0671,1.0672,1.0671,1.06715,420400000.0
2007-08-14 22:32:00,1.06715,1.06715,1.0671,1.0671,236400000.0
2007-08-14 22:33:00,1.0671,1.0671,1.067,1.0671,567899995.0
2007-08-14 22:34:00,1.0672,1.0672,1.0671,1.0672,185000002.0
2007-08-14 22:35:00,1.0672,1.0674,1.0672,1.0674,267700000.0
2007-08-14 22:36:00,1.0672,1.0674,1.0672,1.0674,349000002.0
2007-08-14 22:37:00,1.0673,1.0674,1.0672,1.0674,388900003.0
2007-08-14 22:38:00,1.0674,1.0674,1.0674,1.0674,68400000.0
2007-08-14 22:39:00,1.0675,1.0675,1.0675,1.0675,58900000.0
2007-08-14 22:40:00,1.06728,1.06728,1.06708,1.06722,79100000.0
2007-08-14 22:41:00,1.0675,1.0675,1.0672,1.0672,402100001.0
2007-08-14 22:42:00,1.0672,1.0672,1.06705,1.0671,333400000.0
2007-08-14 22:43:00,1.0671,1.0674,1.067,1.0673,778899999.0
2007-08-14 22:44:00,1.0673,1.0673,1.0673,1.0673,143399995.0
2007-08-14 22:45:00,1.0673,1.0675,1.0671,1.0672,557199999.0
2007-08-14 22:46:00,1.0672,1.0672,1.0669,1.0669,627600003.0
2007-08-14 22:47:00,1.0669,1.0669,1.0668,1.0668,262500001.0
2007-08-14 22:48:00,1.0669,1.0669,1.0669,1.0669,341500000.0
2007-08-14 22:49:00,1.0669,1.0671,1.0668,1.0669,1124199993.0
2007-08-14 22:50:00,1.0669,1.06695,1.0669,1.06695,33700000.0
2007-08-14 22:51:00,1.06695,1.06695,1.06695,1.06695,6700000.0
2007-08-14 22:52:00,1.06695,1.06695,1.0668,1.0669,155800001.0
2007-08-14 22:53:00,1.06695,1.06695,1.0669,1.0669,41700000.0
2007-08-14 22:54:00,1.0669,1.0669,1.0669,1.0669,53500000.0
2007-08-14 22:55:00,1.067,1.067,1.0669,1.067,175699996.0
2007-08-14 22:56:00,1.067,1.0671,1.0669,1.0671,251499999.0
2007-08-14 22:57:00,1.0671,1.0671,1.0669,1.0671,168300002.0
2007-08-14 22:58:00,1.0671,1.0672,1.0671,1.0671,392100000.0
2007-08-14 22:59:00,1.0672,1.0672,1.0671,1.0672,210999997.0
2007-08-14 23:00:00,1.0672,1.0673,1.0672,1.0672,78200000.0
2007-08-14 23:01:00,1.0672,1.0673,1.0671,1.0671,89900000.0
2007-08-14 23:02:00,1.0671,1.0671,1.0671,1.0671,15900000.0
2007-08-14 23:03:00,1.0671,1.0671,1.0671,1.0671,15900000.0
2007-08-14 23:04:00,1.0672,1.0672,1.0669,1.0672,200200001.0
2007-08-14 23:05:00,1.06703,1.06705,1.06703,1.06705,145399999.0
2007-08-14 23:06:00,1.06704,1.06704,1.06697,1.06697,125099995.0
2007-08-14 23:07:00,1.067,1.0671,1.067,1.06705,343899997.0
2007-08-14 23:08:00,1.06704,1.06705,1.06703,1.06703,100400000.0
2007-08-14 23:09:00,1.06705,1.06705,1.06705,1.06705,24700000.0
2007-08-14 23:10:00,1.0672,1.0672,1.0672,1.0672,57300002.0
2007-08-14 23:11:00,1.0672,1.0672,1.0672,1.0672,25500001.0
2007-08-14 23:12:00,1.0672,1.0675,1.0672,1.0675,135600001.0
2007-08-14 23:13:00,1.0673,1.0673,1.06725,1.06725,123299995.0
2007-08-14 23:14:00,1.06725,1.0673,1.06722,1.06725,203899992.0
2007-08-14 23:15:00,1.0675,1.0677,1.06735,1.0675,192300001.0
2007-08-14 23:16:00,1.0675,1.0677,1.0674,1.0677,334799994.0
2007-08-14 23:17:00,1.0677,1.0677,1.0676,1.0676,121699998.0
2007-08-14 23:18:00,1.06726,1.06746,1.06721,1.06727,740900007.0
2007-08-14 23:19:00,1.0676,1.0676,1.0676,1.0676,20600000.0
2007-08-14 23:20:00,1.0674,1.0674,1.0674,1.0674,14300000.0
2007-08-14 23:21:00,1.0673,1.06735,1.0673,1.06735,180200002.0
2007-08-14 23:22:00,1.0676,1.0676,1.0676,1.0676,28599999.0
2007-08-14 23:23:00,1.0676,1.0676,1.0676,1.0676,73199996.0
2007-08-14 23:24:00,1.0676,1.0676,1.0674,1.0675,288499996.0
2007-08-14 23:25:00,1.06743,1.06743,1.06719,1.06719,89600000.0
2007-08-14 23:26:00,1.0675,1.0677,1.0675,1.0675,160299999.0
2007-08-14 23:27:00,1.0675,1.0677,1.06745,1.0675,247999999.0
2007-08-14 23:28:00,1.068,1.068,1.0675,1.068,326900000.0
2007-08-14 23:29:00,1.068,1.068,1.0674,1.06765,112700000.0
2007-08-14 23:30:00,1.0678,1.0678,1.0678,1.0678,46899999.0
2007-08-14 23:31:00,1.0678,1.068,1.0678,1.068,241999997.0
2007-08-14 23:32:00,1.068,1.068,1.0678,1.068,213699994.0
2007-08-14 23:33:00,1.068,1.0681,1.0678,1.0678,116800000.0
2007-08-14 23:34:00,1.06757,1.06757,1.06741,1.06743,335899995.0
2007-08-14 23:35:00,1.06739,1.06757,1.06734,1.06734,822999995.0
2007-08-14 23:36:00,1.0678,1.0678,1.0678,1.0678,179499996.0
2007-08-14 23:37:00,1.0678,1.0678,1.0676,1.0677,114699999.0
2007-08-14 23:38:00,1.0678,1.0678,1.0678,1.0678,12000000.0
2007-08-14 23:39:00,1.0678,1.0678,1.0674,1.0676,397799991.0
2007-08-14 23:40:00,1.0676,1.0676,1.0675,1.0675,108899998.0
2007-08-14 23:41:00,1.0676,1.0676,1.0676,1.0676,44599998.0
2007-08-14 23:42:00,1.0674,1.06743,1.06724,1.06733,105400000.0
2007-08-14 23:43:00,1.0676,1.0676,1.0676,1.0676,44599998.0
2007-08-14 23:44:00,1.0676,1.0678,1.0676,1.0677,141799998.0
2007-08-14 23:45:00,1.0677,1.0677,1.0676,1.0676,96500000.0
2007-08-14 23:46:00,1.0676,1.0676,1.0669,1.0672,91300000.0
2007-08-14 23:47:00,1.0672,1.0672,1.0672,1.0672,8000000.0
2007-08-14 23:48:00,1.06698,1.06734,1.06698,1.06716,108800000.0
2007-08-14 23:49:00,1.06707,1.06707,1.06703,1.06703,16800000.0
2007-08-14 23:50:00,1.06715,1.06715,1.06715,1.06715,8400000.0
2007-08-14 23:51:00,1.06715,1.06715,1.06715,1.06715,8400000.0
2007-08-14 23:52:00,1.0672,1.0677,1.0671,1.0671,56900000.0
2007-08-14 23:53:00,1.0674,1.0674,1.0674,1.0674,48900000.0
2007-08-14 23:54:00,1.0673,1.0676,1.0673,1.0676,234899995.0
2007-08-14 23:55:00,1.0676,1.0676,1.0675,1.0675,191999999.0
2007-08-14 23:56:00,1.06728,1.06728,1.06723,1.06723,106400003.0
2007-08-14 23:57:00,1.06727,1.06741,1.06727,1.06732,248500002.0
2007-08-14 23:58:00,1.06739,1.06739,1.06729,1.06729,8000000.0
2007-08-14 23:59:00,1.0675,1.0675,1.0675,1.0675,8700000.0
2007-08-15 00:00:00,1.0675,1.0675,1.0675,1.0675,22200000.0
2007-08-15 00:01:00,1.0675,1.0675,1.0674,1.0675,145699996.0
2007-08-15 00:02:00,1.0675,1.0675,1.0672,1.0673,44700000.0
2007-08-15 00:03:00,1.0673,1.0675,1.0673,1.0675,325899998.0
2007-08-15 00:04:00,1.0674,1.0674,1.0674,1.0674,75699998.0
2007-08-15 00:05:00,1.0674,1.0674,1.0674,1.0674,23100000.0
2007-08-15 00:06:00,1.0674,1.0674,1.0674,1.0674,23100000.0
2007-08-15 00:07:00,1.0674,1.0674,1.0674,1.0674,171900000.0
2007-08-15 00:08:00,1.0675,1.0675,1.0675,1.0675,400000.0
2007-08-15 00:09:00,1.0675,1.0675,1.0674,1.0674,223200001.0
2007-08-15 00:10:00,1.0675,1.0676,1.0674,1.0675,445700000.0
2007-08-15 00:11:00,1.0677,1.0677,1.0673,1.0673,92900001.0
2007-08-15 00:12:00,1.0675,1.0677,1.0675,1.0676,98000000.0
2007-08-15 00:13:00,1.06727,1.06727,1.067,1.067,33900000.0
2007-08-15 00:14:00,1.0676,1.0677,1.0676,1.0677,108100001.0
2007-08-15 00:15:00,1.0677,1.0677,1.0677,1.0677,93700002.0
2007-08-15 00:16:00,1.0677,1.0678,1.0676,1.0678,122499999.0
2007-08-15 00:17:00,1.0678,1.0678,1.0678,1.0678,90400000.0
2007-08-15 00:18:00,1.06753,1.06753,1.06733,1.0675,90600001.0
2007-08-15 00:19:00,1.0678,1.0679,1.0678,1.0679,85299997.0
2007-08-15 00:20:00,1.0679,1.0679,1.0678,1.0678,229799997.0
2007-08-15 00:21:00,1.0678,1.0678,1.0677,1.0678,114199997.0
2007-08-15 00:22:00,1.0678,1.0678,1.0677,1.0677,143600000.0
2007-08-15 00:23:00,1.0678,1.0678,1.0678,1.0678,31000000.0
2007-08-15 00:24:00,1.06763,1.06775,1.06763,1.06773,15100000.0
2007-08-15 00:25:00,1.06764,1.06764,1.06755,1.06762,109000004.0
2007-08-15 00:26:00,1.0678,1.0678,1.0678,1.0678,284299999.0
2007-08-15 00:27:00,1.0678,1.0679,1.0678,1.0679,141900000.0
2007-08-15 00:28:00,1.0679,1.0679,1.0679,1.0679,107700003.0
2007-08-15 00:29:00,1.0679,1.0679,1.0679,1.0679,14400000.0
2007-08-15 00:30:00,1.0679,1.0679,1.0678,1.0678,170100006.0
2007-08-15 00:31:00,1.0679,1.0679,1.0678,1.0678,229600004.0
2007-08-15 00:32:00,1.06775,1.068,1.06775,1.068,305399998.0
2007-08-15 00:33:00,1.0679,1.068,1.0679,1.068,65700000.0
2007-08-15 00:34:00,1.06773,1.06784,1.06757,1.06764,756300005.0
2007-08-15 00:35:00,1.0679,1.068,1.0677,1.0679,622100001.0
2007-08-15 00:36:00,1.068,1.068,1.0679,1.0679,145200000.0
2007-08-15 00:37:00,1.0678,1.0683,1.0678,1.0682,540199999.0
2007-08-15 00:38:00,1.0682,1.0684,1.0682,1.0684,216399999.0
2007-08-15 00:39:00,1.0684,1.0688,1.0684,1.0684,412899997.0
2007-08-15 00:40:00,1.0685,1.0686,1.0685,1.0685,393899997.0
2007-08-15 00:41:00,1.0685,1.0685,1.0685,1.0685,239599997.0
2007-08-15 00:42:00,1.0685,1.0686,1.0685,1.0686,240500000.0
2007-08-15 00:43:00,1.0686,1.0686,1.0686,1.0686,167000000.0
2007-08-15 00:44:00,1.0685,1.0685,1.0682,1.0684,615800003.0
2007-08-15 00:45:00,1.0684,1.0684,1.0683,1.0683,596100006.0
2007-08-15 00:46:00,1.0683,1.0684,1.0682,1.0682,773599997.0
2007-08-15 00:47:00,1.0683,1.0685,1.0682,1.0683,447400001.0
2007-08-15 00:48:00,1.0683,1.0684,1.0682,1.0684,354500003.0
2007-08-15 00:49:00,1.0684,1.0684,1.0683,1.0683,435799996.0
2007-08-15 00:50:00,1.0683,1.0684,1.0683,1.0683,556399995.0
2007-08-15 00:51:00,1.0683,1.0683,1.0681,1.0683,817599999.0
2007-08-15 00:52:00,1.0683,1.0683,1.068,1.0681,621200000.0
2007-08-15 00:53:00,1.0681,1.0681,1.0677,1.068,1014700004.0
2007-08-15 00:54:00,1.068,1.0681,1.068,1.068,694300004.0
2007-08-15 00:55:00,1.068,1.068,1.0677,1.0679,170999999.0
2007-08-15 00:56:00,1.0679,1.068,1.0678,1.068,349199999.0
2007-08-15 00:57:00,1.068,1.0681,1.0679,1.068,816699992.0
2007-08-15 00:58:00,1.068,1.0684,1.068,1.0684,461199996.0
2007-08-15 00:59:00,1.0684,1.0684,1.0683,1.0684,93600000.0
2007-08-15 01:00:00,1.0684,1.0684,1.068,1.068,311000000.0
2007-08-15 01:01:00,1.068,1.068,1.068,1.068,535400000.0
2007-08-15 01:02:00,1.068,1.068,1.0679,1.068,103000000.0
2007-08-15 01:03:00,1.068,1.0681,1.0679,1.068,254499998.0
2007-08-15 01:04:00,1.06793,1.06795,1.06767,1.06767,181900000.0
2007-08-15 01:05:00,1.0681,1.0682,1.0679,1.068,1079700011.0
2007-08-15 01:06:00,1.068,1.0681,1.068,1.0681,615400001.0
2007-08-15 01:07:00,1.06789,1.06805,1.0678,1.06795,180140000.0
2007-08-15 01:08:00,1.0681,1.0681,1.068,1.068,218700000.0
2007-08-15 01:09:00,1.068,1.068,1.068,1.068,221000000.0
2007-08-15 01:10:00,1.068,1.068,1.0679,1.0679,57500001.0
2007-08-15 01:11:00,1.068,1.0681,1.0679,1.0679,485800000.0
2007-08-15 01:12:00,1.068,1.0682,1.068,1.0681,275599994.0
2007-08-15 01:13:00,1.06787,1.06797,1.06778,1.06782,84800000.0
2007-08-15 01:14:00,1.0681,1.0681,1.0681,1.0681,12800000.0
2007-08-15 01:15:00,1.0681,1.0683,1.0681,1.0683,431500001.0
2007-08-15 01:16:00,1.0683,1.0683,1.0681,1.0681,177190000.0
2007-08-15 01:17:00,1.0681,1.0681,1.06805,1.0681,100700003.0
2007-08-15 01:18:00,1.0681,1.0682,1.0681,1.0682,23900000.0
2007-08-15 01:19:00,1.0682,1.0682,1.0682,1.0682,200000.0
2007-08-15 01:20:00,1.0682,1.0682,1.0682,1.0682,800000.0
2007-08-15 01:21:00,1.0682,1.0682,1.06805,1.06805,97800002.0
2007-08-15 01:22:00,1.0681,1.0682,1.068,1.0682,209900003.0
2007-08-15 01:23:00,1.0682,1.0682,1.06815,1.06815,6400000.0
2007-08-15 01:24:00,1.06815,1.0682,1.06815,1.06815,6600000.0
2007-08-15 01:25:00,1.068,1.06805,1.06788,1.06805,380499999.0
2007-08-15 01:26:00,1.06782,1.06788,1.06779,1.0678,250700000.0
2007-08-15 01:27:00,1.0684,1.0684,1.0684,1.0684,24500000.0
2007-08-15 01:28:00,1.0684,1.0686,1.06835,1.0685,264700000.0
2007-08-15 01:29:00,1.0685,1.0685,1.0684,1.0685,138699999.0
2007-08-15 01:30:00,1.0685,1.0686,1.0685,1.0686,130300000.0
2007-08-15 01:31:00,1.0686,1.0686,1.0685,1.0686,97800001.0
2007-08-15 01:32:00,1.0686,1.06865,1.0686,1.06865,24800000.0
2007-08-15 01:33:00,1.06865,1.0687,1.06865,1.0687,83300000.0
2007-08-15 01:34:00,1.0687,1.0687,1.0686,1.0687,42600000.0
2007-08-15 01:35:00,1.0687,1.0687,1.0686,1.0686,125600000.0
2007-08-15 01:36:00,1.0686,1.0686,1.0686,1.0686,311800008.0
2007-08-15 01:37:00,1.0687,1.0687,1.0686,1.0687,195100000.0
2007-08-15 01:38:00,1.0687,1.0688,1.0687,1.0687,48900000.0
2007-08-15 01:39:00,1.0687,1.0687,1.0687,1.0687,20600000.0
2007-08-15 01:40:00,1.06865,1.0687,1.06865,1.0687,122900000.0
2007-08-15 01:41:00,1.0687,1.0687,1.0686,1.0687,439500004.0
2007-08-15 01:42:00,1.0687,1.0688,1.0687,1.0687,276500000.0
2007-08-15 01:43:00,1.0687,1.0687,1.0687,1.0687,59700000.0
2007-08-15 01:44:00,1.0687,1.0687,1.0687,1.0687,402300008.0
2007-08-15 01:45:00,1.0687,1.0687,1.0686,1.0687,192499998.0
2007-08-15 01:46:00,1.0687,1.0687,1.0687,1.0687,35700000.0
2007-08-15 01:47:00,1.06841,1.06857,1.06841,1.06848,485800005.0
2007-08-15 01:48:00,1.0688,1.0688,1.0687,1.0687,48000000.0
2007-08-15 01:49:00,1.0687,1.0689,1.0687,1.0689,469200002.0
2007-08-15 01:50:00,1.0688,1.0688,1.0688,1.0688,44200000.0
2007-08-15 01:51:00,1.0688,1.0688,1.0687,1.0687,374600000.0
2007-08-15 01:52:00,1.0687,1.0688,1.06855,1.0687,156600004.0
2007-08-15 01:53:00,1.0687,1.0687,1.0685,1.0685,753499984.0
2007-08-15 01:54:00,1.0685,1.0687,1.0685,1.06865,365499995.0
2007-08-15 01:55:00,1.0687,1.0687,1.0686,1.0687,95000000.0
2007-08-15 01:56:00,1.06865,1.0688,1.0686,1.0688,451200000.0
2007-08-15 01:57:00,1.0688,1.069,1.0688,1.0689,822200005.0
2007-08-15 01:58:00,1.0689,1.0689,1.0689,1.0689,420000008.0
2007-08-15 01:59:00,1.0689,1.0689,1.0687,1.0689,707000006.0
2007-08-15 02:00:00,1.0689,1.0689,1.0687,1.0687,401399998.0
2007-08-15 02:01:00,1.0687,1.0687,1.0686,1.0687,273800001.0
2007-08-15 02:02:00,1.0687,1.0688,1.0687,1.06875,187700000.0
2007-08-15 02:03:00,1.0688,1.0689,1.0687,1.0688,427100003.0
2007-08-15 02:04:00,1.0688,1.0688,1.0685,1.0686,547600005.0
2007-08-15 02:05:00,1.0686,1.0688,1.0685,1.0685,577800001.0
2007-08-15 02:06:00,1.06865,1.0687,1.0685,1.0687,320799997.0
2007-08-15 02:07:00,1.0687,1.0688,1.0687,1.0687,456200002.0
2007-08-15 02:08:00,1.0687,1.0688,1.0687,1.0687,445800004.0
2007-08-15 02:09:00,1.0687,1.0687,1.0687,1.0687,14800000.0
2007-08-15 02:10:00,1.0687,1.0687,1.0687,1.0687,9200000.0
2007-08-15 02:11:00,1.0687,1.0687,1.0687,1.0687,14800000.0
2007-08-15 02:12:00,1.0687,1.0687,1.0687,1.0687,3700000.0
2007-08-15 02:13:00,1.0687,1.0687,1.0687,1.0687,63500000.0
2007-08-15 02:14:00,1.0687,1.0687,1.0687,1.0687,38300000.0
2007-08-15 02:15:00,1.0687,1.0687,1.0687,1.0687,80100000.0
2007-08-15 02:16:00,1.0687,1.0687,1.0686,1.0687,89900000.0
2007-08-15 02:17:00,1.0687,1.0687,1.0687,1.0687,38100000.0
2007-08-15 02:18:00,1.0686,1.0687,1.0686,1.0687,30200000.0
2007-08-15 02:19:00,1.0687,1.0687,1.0687,1.0687,45900000.0
2007-08-15 02:20:00,1.0687,1.0687,1.0686,1.0687,41000000.0
2007-08-15 02:21:00,1.0687,1.0687,1.0687,1.0687,109800000.0
2007-08-15 02:22:00,1.0687,1.0688,1.0687,1.0688,263800000.0
2007-08-15 02:23:00,1.0688,1.0689,1.0688,1.0688,373300000.0
2007-08-15 02:24:00,1.0688,1.0691,1.0688,1.069,277200000.0
2007-08-15 02:25:00,1.069,1.069,1.0689,1.069,804700007.0
2007-08-15 02:26:00,1.0689,1.069,1.0689,1.069,1110599992.0
2007-08-15 02:27:00,1.0689,1.069,1.0689,1.069,663000001.0
2007-08-15 02:28:00,1.069,1.069,1.0689,1.0689,618700006.0
2007-08-15 02:29:00,1.069,1.0691,1.069,1.0691,33100000.0
2007-08-15 02:30:00,1.069,1.0692,1.069,1.069,322800000.0
2007-08-15 02:31:00,1.069,1.0693,1.069,1.0693,392500000.0
2007-08-15 02:32:00,1.0692,1.0692,1.0691,1.0691,451500000.0
2007-08-15 02:33:00,1.0692,1.0692,1.069,1.0691,379200003.0
2007-08-15 02:34:00,1.0692,1.0692,1.0688,1.06885,1608800003.0
2007-08-15 02:35:00,1.069,1.069,1.06885,1.06885,386200000.0
2007-08-15 02:36:00,1.069,1.0691,1.06885,1.0691,529000000.0
2007-08-15 02:37:00,1.0691,1.0691,1.06905,1.0691,421600000.0
2007-08-15 02:38:00,1.0691,1.0691,1.06905,1.06905,365600001.0
2007-08-15 02:39:00,1.06905,1.0691,1.0688,1.069,1096399991.0
2007-08-15 02:40:00,1.069,1.0691,1.0689,1.0691,587700006.0
2007-08-15 02:41:00,1.0691,1.0691,1.06905,1.0691,432600000.0
2007-08-15 02:42:00,1.0691,1.0691,1.06905,1.0691,518100000.0
2007-08-15 02:43:00,1.0691,1.0692,1.0691,1.0692,854799982.0
2007-08-15 02:44:00,1.0692,1.0693,1.0691,1.0693,230900000.0
2007-08-15 02:45:00,1.06888,1.06913,1.06884,1.06913,88900002.0
2007-08-15 02:46:00,1.0693,1.0693,1.0693,1.0693,12000000.0
2007-08-15 02:47:00,1.0693,1.0693,1.0692,1.0692,30400000.0
2007-08-15 02:48:00,1.0692,1.0693,1.0692,1.0693,36800000.0
2007-08-15 02:49:00,1.0693,1.0693,1.0693,1.0693,8000000.0
2007-08-15 02:50:00,1.06892,1.06903,1.06882,1.06882,250100000.0
2007-08-15 02:51:00,1.0693,1.0693,1.0693,1.0693,64000000.0
2007-08-15 02:52:00,1.0693,1.0693,1.0693,1.0693,40300000.0
2007-08-15 02:53:00,1.0693,1.0695,1.0693,1.0695,92000000.0
2007-08-15 02:54:00,1.0695,1.0696,1.0695,1.0695,664799997.0
2007-08-15 02:55:00,1.0695,1.0695,1.0694,1.0695,434799990.0
2007-08-15 02:56:00,1.0695,1.0695,1.0692,1.0694,838499998.0
2007-08-15 02:57:00,1.0694,1.0696,1.0693,1.0695,795399997.0
2007-08-15 02:58:00,1.0696,1.0697,1.0696,1.0696,418400002.0
2007-08-15 02:59:00,1.0696,1.0697,1.0696,1.0697,311700000.0
2007-08-15 03:00:00,1.0696,1.0696,1.0693,1.06945,777199996.0
2007-08-15 03:01:00,1.0695,1.0696,1.0695,1.0696,25600000.0
2007-08-15 03:02:00,1.0696,1.0697,1.0695,1.0695,1230600007.0
2007-08-15 03:03:00,1.0695,1.0696,1.0695,1.0696,71299998.0
2007-08-15 03:04:00,1.0696,1.0696,1.0695,1.0695,38200000.0
2007-08-15 03:05:00,1.0696,1.0696,1.0693,1.0694,764700002.0
2007-08-15 03:06:00,1.0694,1.0694,1.0693,1.0693,629599992.0
2007-08-15 03:07:00,1.0694,1.0694,1.0694,1.0694,63800000.0
2007-08-15 03:08:00,1.0694,1.0695,1.0693,1.0695,502899998.0
2007-08-15 03:09:00,1.0695,1.0696,1.0695,1.0695,39200000.0
2007-08-15 03:10:00,1.0695,1.0695,1.0695,1.0695,50400000.0
2007-08-15 03:11:00,1.0695,1.0695,1.0694,1.0695,52800000.0
2007-08-15 03:12:00,1.0695,1.0695,1.06945,1.0695,11700000.0
2007-08-15 03:13:00,1.0695,1.0695,1.0694,1.0695,45599999.0
2007-08-15 03:14:00,1.0695,1.0696,1.0695,1.0695,37899998.0
2007-08-15 03:15:00,1.0695,1.0697,1.06945,1.0697,1098399996.0
2007-08-15 03:16:00,1.0697,1.0697,1.06965,1.0697,732000008.0
2007-08-15 03:17:00,1.0696,1.0701,1.0695,1.0701,1510100000.0
2007-08-15 03:18:00,1.0702,1.0702,1.0696,1.0701,1510100000.0
2007-08-15 03:19:00,1.07,1.0701,1.0695,1.0696,1510100000.0
2007-08-15 03:20:00,1.0696,1.0697,1.0693,1.0693,1510100000.0
2007-08-15 03:21:00,1.0693,1.06935,1.06915,1.06925,532799999.0
2007-08-15 03:22:00,1.0693,1.0694,1.0693,1.0694,268799998.0
2007-08-15 03:23:00,1.0694,1.0698,1.0693,1.0696,599800004.0
2007-08-15 03:24:00,1.0696,1.0697,1.0696,1.0697,254400000.0
2007-08-15 03:25:00,1.0696,1.0698,1.0696,1.0698,569599991.0
2007-08-15 03:26:00,1.0698,1.0698,1.0697,1.0697,258799996.0
2007-08-15 03:27:00,1.06965,1.0698,1.06965,1.0698,513900002.0
2007-08-15 03:28:00,1.0698,1.0698,1.0697,1.0697,92400000.0
2007-08-15 03:29:00,1.0697,1.0697,1.0697,1.0697,61000000.0
2007-08-15 03:30:00,1.0697,1.0698,1.0697,1.0698,175399998.0
2007-08-15 03:31:00,1.0698,1.0698,1.0697,1.0698,126000002.0
2007-08-15 03:32:00,1.0697,1.0697,1.0695,1.0695,514400003.0
2007-08-15 03:33:00,1.0695,1.0696,1.0692,1.0692,681800001.0
2007-08-15 03:34:00,1.0692,1.0692,1.0692,1.0692,131600001.0
2007-08-15 03:35:00,1.0692,1.0692,1.0692,1.0692,104000001.0
2007-08-15 03:36:00,1.0692,1.0694,1.0692,1.0693,323599997.0
2007-08-15 03:37:00,1.0693,1.0693,1.069,1.0691,193499996.0
2007-08-15 03:38:00,1.0691,1.0691,1.0688,1.069,331600001.0
2007-08-15 03:39:00,1.069,1.069,1.0689,1.0689,36599999.0
2007-08-15 03:40:00,1.069,1.0693,1.069,1.0693,147700003.0
2007-08-15 03:41:00,1.0693,1.0694,1.0693,1.0694,331399999.0
2007-08-15 03:42:00,1.0694,1.0696,1.0694,1.0695,634600002.0
2007-08-15 03:43:00,1.0695,1.0697,1.0695,1.0697,56099999.0
2007-08-15 03:44:00,1.0697,1.0697,1.0697,1.0697,700000.0
2007-08-15 03:45:00,1.0697,1.0697,1.0694,1.06945,423400001.0
2007-08-15 03:46:00,1.0696,1.0697,1.0694,1.0694,201300007.0
2007-08-15 03:47:00,1.0694,1.0694,1.0693,1.0693,1248999998.0
2007-08-15 03:48:00,1.0693,1.0698,1.0693,1.0698,796999996.0
2007-08-15 03:49:00,1.0698,1.0698,1.06955,1.0696,706500007.0
2007-08-15 03:50:00,1.0696,1.0697,1.0696,1.0697,190400000.0
2007-08-15 03:51:00,1.0697,1.0697,1.0697,1.0697,1200000.0
2007-08-15 03:52:00,1.0697,1.0698,1.0697,1.0698,40700000.0
2007-08-15 03:53:00,1.0698,1.0698,1.0696,1.0697,57600000.0
2007-08-15 03:54:00,1.0697,1.0697,1.0697,1.0697,1200000.0
2007-08-15 03:55:00,1.0697,1.0697,1.0696,1.0697,27600000.0
2007-08-15 03:56:00,1.0697,1.0697,1.0696,1.06965,19400000.0
2007-08-15 03:57:00,1.0697,1.0697,1.0697,1.0697,2200000.0
2007-08-15 03:58:00,1.0697,1.0698,1.0697,1.0698,17300000.0
2007-08-15 03:59:00,1.0698,1.0699,1.0697,1.0699,18900000.0
2007-08-15 04:00:00,1.0697,1.0697,1.06965,1.0697,293400003.0
2007-08-15 04:01:00,1.0697,1.0699,1.0696,1.06985,840500007.0
2007-08-15 04:02:00,1.0699,1.0699,1.0699,1.0699,4100000.0
2007-08-15 04:03:00,1.0699,1.0699,1.0698,1.0699,136400000.0
2007-08-15 04:04:00,1.0699,1.0699,1.06985,1.06985,176400006.0
2007-08-15 04:05:00,1.06985,1.07,1.0698,1.0698,436099996.0
2007-08-15 04:06:00,1.0698,1.0699,1.0697,1.0699,226200000.0
2007-08-15 04:07:00,1.0699,1.0699,1.06975,1.0698,457800005.0
2007-08-15 04:08:00,1.0699,1.0701,1.0698,1.07,585899997.0
2007-08-15 04:09:00,1.07,1.0702,1.0698,1.0698,1442800015.0
2007-08-15 04:10:00,1.07,1.07,1.0697,1.0698,165399998.0
2007-08-15 04:11:00,1.06957,1.06981,1.06947,1.06947,778500008.0
2007-08-15 04:12:00,1.0698,1.0698,1.0698,1.0698,27600000.0
2007-08-15 04:13:00,1.06943,1.06974,1.06917,1.06974,100100000.0
2007-08-15 04:14:00,1.0698,1.0699,1.06965,1.06965,430199998.0
2007-08-15 04:15:00,1.06959,1.06965,1.06928,1.06929,143400000.0
2007-08-15 04:16:00,1.0697,1.0699,1.0696,1.0697,378300004.0
2007-08-15 04:17:00,1.0698,1.0698,1.06965,1.06965,43600000.0
2007-08-15 04:18:00,1.06962,1.06981,1.06933,1.06943,246100005.0
2007-08-15 04:19:00,1.0697,1.0697,1.0697,1.0697,6000000.0
2007-08-15 04:20:00,1.0697,1.0697,1.0695,1.0696,178099999.0
2007-08-15 04:21:00,1.0697,1.0698,1.0696,1.0698,146400000.0
2007-08-15 04:22:00,1.0698,1.0698,1.0697,1.0698,179799998.0
2007-08-15 04:23:00,1.0697,1.0698,1.0697,1.0698,204900004.0
2007-08-15 04:24:00,1.06963,1.06969,1.06935,1.06952,759699998.0
2007-08-15 04:25:00,1.0698,1.06985,1.06975,1.0698,426600004.0
2007-08-15 04:26:00,1.0698,1.0698,1.0698,1.0698,73200000.0
2007-08-15 04:27:00,1.0698,1.0699,1.0698,1.0698,825000007.0
2007-08-15 04:28:00,1.0698,1.0698,1.0697,1.0697,109500000.0
2007-08-15 04:29:00,1.0697,1.0698,1.0697,1.06975,199500001.0
2007-08-15 04:30:00,1.06975,1.0698,1.06975,1.0698,119500000.0
2007-08-15 04:31:00,1.0698,1.0698,1.0698,1.0698,139200000.0
2007-08-15 04:32:00,1.0698,1.0698,1.06975,1.0698,89600001.0
2007-08-15 04:33:00,1.0698,1.0698,1.06965,1.0697,333699994.0
2007-08-15 04:34:00,1.0698,1.0698,1.0698,1.0698,2600000.0
2007-08-15 04:35:00,1.0698,1.0698,1.0698,1.0698,6600000.0
2007-08-15 04:36:00,1.0698,1.0698,1.06965,1.0697,461600001.0
2007-08-15 04:37:00,1.06965,1.0697,1.06965,1.0697,215200002.0
2007-08-15 04:38:00,1.0697,1.0698,1.06965,1.0697,759500006.0
2007-08-15 04:39:00,1.0698,1.0699,1.0698,1.0698,250099992.0
2007-08-15 04:40:00,1.0698,1.0698,1.0698,1.0698,353800001.0
2007-08-15 04:41:00,1.0698,1.07,1.0698,1.0699,780000012.0
2007-08-15 04:42:00,1.0699,1.0699,1.0698,1.0698,1191600013.0
2007-08-15 04:43:00,1.0698,1.0698,1.0697,1.0698,83100000.0
2007-08-15 04:44:00,1.0698,1.0698,1.06975,1.06975,66500000.0
2007-08-15 04:45:00,1.0698,1.0698,1.0698,1.0698,80500000.0
2007-08-15 04:46:00,1.0698,1.0698,1.0698,1.0698,46000000.0
2007-08-15 04:47:00,1.0698,1.0698,1.0698,1.0698,57500000.0
2007-08-15 04:48:00,1.0698,1.0698,1.0698,1.0698,62200000.0
2007-08-15 04:49:00,1.0698,1.0698,1.0698,1.0698,72100000.0
2007-08-15 04:50:00,1.0698,1.0699,1.0698,1.0699,74900000.0
2007-08-15 04:51:00,1.0699,1.07,1.0699,1.0699,527299995.0
2007-08-15 04:52:00,1.07,1.07,1.0698,1.0699,345899994.0
2007-08-15 04:53:00,1.0701,1.0704,1.0699,1.0703,1905699990.0
2007-08-15 04:54:00,1.0704,1.0709,1.0704,1.0706,1323400002.0
2007-08-15 04:55:00,1.0706,1.0707,1.0706,1.07065,254299995.0
2007-08-15 04:56:00,1.07065,1.0708,1.07065,1.0708,107600000.0
2007-08-15 04:57:00,1.0708,1.0709,1.0706,1.0708,582299993.0
2007-08-15 04:58:00,1.0708,1.0709,1.0707,1.07085,1105100007.0
2007-08-15 04:59:00,1.0709,1.07095,1.0707,1.0709,823800004.0
2007-08-15 05:00:00,1.07095,1.0711,1.0708,1.07105,563600000.0
2007-08-15 05:01:00,1.0711,1.0712,1.071,1.07105,1237600002.0
2007-08-15 05:02:00,1.07105,1.0711,1.071,1.0711,182000004.0
2007-08-15 05:03:00,1.0711,1.0712,1.071,1.0712,329899999.0
2007-08-15 05:04:00,1.0712,1.0713,1.0711,1.0713,400500001.0
2007-08-15 05:05:00,1.0713,1.0716,1.0713,1.0714,715199995.0
2007-08-15 05:06:00,1.0715,1.0717,1.0714,1.0715,1692599987.0
2007-08-15 05:07:00,1.0716,1.0717,1.0715,1.0715,1692599987.0
2007-08-15 05:08:00,1.0716,1.0716,1.0714,1.0714,625499998.0
2007-08-15 05:09:00,1.0714,1.0716,1.0713,1.0715,1122400017.0
2007-08-15 05:10:00,1.0716,1.0716,1.0715,1.0716,642600011.0
2007-08-15 05:11:00,1.0716,1.0716,1.0714,1.0714,553699994.0
2007-08-15 05:12:00,1.0715,1.0715,1.0714,1.0714,419299990.0
2007-08-15 05:13:00,1.0715,1.0715,1.0715,1.0715,12800000.0
2007-08-15 05:14:00,1.0715,1.0717,1.0715,1.0717,957699996.0
2007-08-15 05:15:00,1.0717,1.0718,1.0715,1.0717,1102699994.0
2007-08-15 05:16:00,1.0717,1.0717,1.0714,1.0717,594799999.0
2007-08-15 05:17:00,1.0717,1.0718,1.0716,1.0718,597599991.0
2007-08-15 05:18:00,1.0718,1.0718,1.0716,1.0717,1053800002.0
2007-08-15 05:19:00,1.0717,1.0718,1.0717,1.0717,236900000.0
2007-08-15 05:20:00,1.0718,1.0718,1.0718,1.0718,12800000.0
2007-08-15 05:21:00,1.0718,1.0718,1.0718,1.0718,36000000.0
2007-08-15 05:22:00,1.0718,1.072,1.0718,1.0719,427400002.0
2007-08-15 05:23:00,1.07185,1.0719,1.07185,1.0719,222200004.0
2007-08-15 05:24:00,1.0719,1.072,1.0719,1.0719,257199995.0
2007-08-15 05:25:00,1.0719,1.0719,1.0717,1.0718,530599999.0
2007-08-15 05:26:00,1.0717,1.0719,1.0717,1.0719,691899991.0
2007-08-15 05:27:00,1.0719,1.0719,1.0718,1.0718,63100000.0
2007-08-15 05:28:00,1.0718,1.0718,1.0718,1.0718,253099998.0
2007-08-15 05:29:00,1.0718,1.0718,1.0716,1.0717,190799999.0
2007-08-15 05:30:00,1.0717,1.0717,1.0716,1.0717,217900001.0
2007-08-15 05:31:00,1.0716,1.0719,1.0716,1.0719,391199990.0
2007-08-15 05:32:00,1.0718,1.0719,1.0717,1.0717,173400000.0
2007-08-15 05:33:00,1.0718,1.0718,1.0717,1.0718,386500002.0
2007-08-15 05:34:00,1.0718,1.0718,1.0717,1.0717,275100002.0
2007-08-15 05:35:00,1.0718,1.0718,1.0717,1.0717,232799999.0
2007-08-15 05:36:00,1.0717,1.0718,1.0716,1.0716,186499997.0
2007-08-15 05:37:00,1.0716,1.0717,1.0715,1.0717,243900004.0
2007-08-15 05:38:00,1.0716,1.0717,1.0716,1.0717,211599999.0
2007-08-15 05:39:00,1.0717,1.0718,1.0717,1.0718,332900000.0
2007-08-15 05:40:00,1.0718,1.0718,1.0718,1.0718,94300000.0
2007-08-15 05:41:00,1.0718,1.0718,1.0718,1.0718,47600000.0
2007-08-15 05:42:00,1.0718,1.0718,1.0718,1.0718,163600000.0
2007-08-15 05:43:00,1.0718,1.0719,1.0717,1.0719,278500001.0
2007-08-15 05:44:00,1.0719,1.0719,1.0717,1.0718,195899998.0
2007-08-15 05:45:00,1.0719,1.0719,1.0718,1.0719,288200000.0
2007-08-15 05:46:00,1.0719,1.072,1.0718,1.072,539600002.0
2007-08-15 05:47:00,1.072,1.0721,1.0719,1.0721,353999999.0
2007-08-15 05:48:00,1.0721,1.0721,1.072,1.0721,55600000.0
2007-08-15 05:49:00,1.0721,1.0721,1.072,1.072,115899999.0
2007-08-15 05:50:00,1.0722,1.0722,1.0721,1.0721,62700000.0
2007-08-15 05:51:00,1.0721,1.0721,1.0719,1.0719,238299998.0
2007-08-15 05:52:00,1.072,1.0722,1.072,1.0722,171700000.0
2007-08-15 05:53:00,1.0722,1.0722,1.0721,1.0721,176600000.0
2007-08-15 05:54:00,1.072,1.0722,1.072,1.0722,145200001.0
2007-08-15 05:55:00,1.0722,1.0722,1.0722,1.0722,171100000.0
2007-08-15 05:56:00,1.0722,1.0723,1.0722,1.0723,288300000.0
2007-08-15 05:57:00,1.0723,1.0723,1.0723,1.0723,291300000.0
2007-08-15 05:58:00,1.0722,1.0723,1.0722,1.0722,427600006.0
2007-08-15 05:59:00,1.0722,1.0723,1.0722,1.0722,433300001.0
2007-08-15 06:00:00,1.0723,1.0723,1.0722,1.0723,318199998.0
2007-08-15 06:01:00,1.0723,1.0723,1.0723,1.0723,66400000.0
2007-08-15 06:02:00,1.0723,1.0723,1.0723,1.0723,251800000.0
2007-08-15 06:03:00,1.0723,1.0723,1.0722,1.0722,233700004.0
2007-08-15 06:04:00,1.0722,1.0722,1.0722,1.0722,66000001.0
2007-08-15 06:05:00,1.0722,1.0722,1.0721,1.0721,100500000.0
2007-08-15 06:06:00,1.0722,1.0722,1.0721,1.0721,76500000.0
2007-08-15 06:07:00,1.0721,1.0722,1.0721,1.0721,136400000.0
2007-08-15 06:08:00,1.0721,1.0722,1.0721,1.0722,476399999.0
2007-08-15 06:09:00,1.0722,1.0722,1.0721,1.0721,99300000.0
2007-08-15 06:10:00,1.0721,1.0721,1.072,1.072,76399998.0
2007-08-15 06:11:00,1.0721,1.0721,1.072,1.0721,94000001.0
2007-08-15 06:12:00,1.0721,1.0724,1.0721,1.0724,66100001.0
2007-08-15 06:13:00,1.0724,1.0726,1.0723,1.0726,70600000.0
2007-08-15 06:14:00,1.0726,1.0729,1.0726,1.0729,251799999.0
2007-08-15 06:15:00,1.0728,1.0729,1.0727,1.0728,240699999.0
2007-08-15 06:16:00,1.0728,1.0729,1.0726,1.0727,584100002.0
2007-08-15 06:17:00,1.0727,1.0727,1.0726,1.0726,163600001.0
2007-08-15 06:18:00,1.0726,1.0727,1.0726,1.0726,111700000.0
2007-08-15 06:19:00,1.0726,1.0727,1.0726,1.0727,326400002.0
2007-08-15 06:20:00,1.0727,1.0727,1.0725,1.0726,236300000.0
2007-08-15 06:21:00,1.0726,1.0726,1.0726,1.0726,54900000.0
2007-08-15 06:22:00,1.0726,1.0729,1.0726,1.0729,442600004.0
2007-08-15 06:23:00,1.0729,1.0729,1.07265,1.0727,142400000.0
2007-08-15 06:24:00,1.0727,1.0729,1.0727,1.0729,78100002.0
2007-08-15 06:25:00,1.0729,1.0729,1.0729,1.0729,918499989.0
2007-08-15 06:26:00,1.0729,1.073,1.0729,1.0729,227400000.0
2007-08-15 06:27:00,1.0729,1.073,1.07265,1.0729,238100002.0
2007-08-15 06:28:00,1.0729,1.0729,1.0728,1.0729,1130500017.0
2007-08-15 06:29:00,1.073,1.0731,1.07285,1.073,360399998.0
2007-08-15 06:30:00,1.073,1.073,1.073,1.073,302400002.0
2007-08-15 06:31:00,1.073,1.0732,1.0728,1.073,1071199993.0
2007-08-15 06:32:00,1.073,1.0731,1.073,1.073,396099998.0
2007-08-15 06:33:00,1.073,1.073,1.07275,1.07275,574999998.0
2007-08-15 06:34:00,1.0727,1.0728,1.0727,1.0728,635399995.0
2007-08-15 06:35:00,1.0728,1.0728,1.07245,1.0725,574099998.0
2007-08-15 06:36:00,1.07245,1.0726,1.0723,1.0726,350099999.0
2007-08-15 06:37:00,1.0726,1.0728,1.0724,1.0728,1013200012.0
2007-08-15 06:38:00,1.07275,1.0728,1.07275,1.0728,78000000.0
2007-08-15 06:39:00,1.0728,1.0728,1.0728,1.0728,42400000.0
2007-08-15 06:40:00,1.0728,1.0729,1.0727,1.0728,990499988.0
2007-08-15 06:41:00,1.0728,1.0728,1.0727,1.0727,437300000.0
2007-08-15 06:42:00,1.0727,1.0728,1.0726,1.0727,508900005.0
2007-08-15 06:43:00,1.0727,1.0727,1.0726,1.0727,337300000.0
2007-08-15 06:44:00,1.0727,1.0727,1.0725,1.0726,378200005.0
2007-08-15 06:45:00,1.0725,1.0726,1.07225,1.0723,693299996.0
2007-08-15 06:46:00,1.0723,1.0724,1.0723,1.0724,1066200002.0
2007-08-15 06:47:00,1.0724,1.0724,1.0724,1.0724,416100000.0
2007-08-15 06:48:00,1.0724,1.0726,1.0724,1.0726,369500002.0
2007-08-15 06:49:00,1.07255,1.0726,1.0725,1.0726,332000000.0
2007-08-15 06:50:00,1.0726,1.0727,1.0726,1.0727,107700000.0
2007-08-15 06:51:00,1.0727,1.0727,1.0725,1.0725,31200000.0
2007-08-15 06:52:00,1.0725,1.0725,1.0723,1.0724,431800000.0
2007-08-15 06:53:00,1.0724,1.0725,1.0722,1.0724,767299995.0
2007-08-15 06:54:00,1.0724,1.0726,1.0724,1.0724,477600001.0
2007-08-15 06:55:00,1.0724,1.0726,1.0724,1.0726,290100005.0
2007-08-15 06:56:00,1.0726,1.0727,1.0725,1.0726,551899999.0
2007-08-15 06:57:00,1.0726,1.0729,1.0726,1.07265,600499999.0
2007-08-15 06:58:00,1.0727,1.0727,1.07265,1.07265,95700000.0
2007-08-15 06:59:00,1.07265,1.07265,1.07255,1.07255,127700000.0
2007-08-15 07:00:00,1.07255,1.0726,1.0725,1.0726,134800000.0
2007-08-15 07:01:00,1.0726,1.0729,1.0726,1.0728,362500001.0
2007-08-15 07:02:00,1.0728,1.0729,1.0727,1.07275,579199999.0
2007-08-15 07:03:00,1.0727,1.07275,1.0726,1.0726,181299998.0
2007-08-15 07:04:00,1.0726,1.0726,1.0726,1.0726,59200000.0
2007-08-15 07:05:00,1.0726,1.0726,1.0726,1.0726,51200000.0
2007-08-15 07:06:00,1.0726,1.0726,1.07255,1.07255,85500001.0
2007-08-15 07:07:00,1.0726,1.0727,1.0726,1.0726,215600000.0
2007-08-15 07:08:00,1.0726,1.0728,1.0726,1.0728,57600000.0
2007-08-15 07:09:00,1.0727,1.0727,1.0723,1.0723,202599997.0
2007-08-15 07:10:00,1.0723,1.0725,1.0723,1.0724,705500007.0
2007-08-15 07:11:00,1.0724,1.0725,1.0723,1.0723,489200000.0
2007-08-15 07:12:00,1.0723,1.0724,1.0723,1.0723,345999999.0
2007-08-15 07:13:00,1.0723,1.0726,1.0723,1.0726,408400002.0
2007-08-15 07:14:00,1.0726,1.0726,1.0725,1.0725,39900002.0
2007-08-15 07:15:00,1.0726,1.0726,1.0725,1.0725,156199998.0
2007-08-15 07:16:00,1.0725,1.0725,1.07235,1.0724,281299999.0
2007-08-15 07:17:00,1.0724,1.0724,1.0722,1.07235,526899995.0
2007-08-15 07:18:00,1.0724,1.0724,1.0723,1.0724,205100003.0
2007-08-15 07:19:00,1.0723,1.0724,1.0723,1.0724,442899995.0
2007-08-15 07:20:00,1.0724,1.0729,1.0724,1.0726,1079600002.0
2007-08-15 07:21:00,1.0726,1.0726,1.0725,1.0726,687200003.0
2007-08-15 07:22:00,1.0725,1.0729,1.0725,1.0729,110500001.0
2007-08-15 07:23:00,1.0729,1.0729,1.0728,1.0728,69800000.0
2007-08-15 07:24:00,1.0728,1.0728,1.0728,1.0728,75900000.0
2007-08-15 07:25:00,1.0728,1.0728,1.0728,1.0728,40800000.0
2007-08-15 07:26:00,1.0728,1.0728,1.0728,1.0728,40800000.0
2007-08-15 07:27:00,1.0728,1.0728,1.0727,1.07275,25700000.0
2007-08-15 07:28:00,1.0727,1.0727,1.0727,1.0727,22000000.0
2007-08-15 07:29:00,1.0727,1.0727,1.0727,1.0727,12900000.0
2007-08-15 07:30:00,1.0727,1.0728,1.0727,1.0727,252800000.0
2007-08-15 07:31:00,1.0727,1.0728,1.0727,1.0728,121500000.0
2007-08-15 07:32:00,1.0728,1.0728,1.0728,1.0728,25600000.0
2007-08-15 07:33:00,1.0728,1.0728,1.0728,1.0728,32000000.0
2007-08-15 07:34:00,1.0728,1.073,1.0728,1.0729,442300000.0
2007-08-15 07:35:00,1.073,1.073,1.0729,1.073,439900000.0
2007-08-15 07:36:00,1.073,1.0731,1.0729,1.0731,562300000.0
2007-08-15 07:37:00,1.0731,1.0733,1.0731,1.0731,167600000.0
2007-08-15 07:38:00,1.073,1.073,1.0729,1.0729,452100001.0
2007-08-15 07:39:00,1.0729,1.073,1.0729,1.073,19499999.0
2007-08-15 07:40:00,1.073,1.0731,1.0728,1.0728,1018099999.0
2007-08-15 07:41:00,1.0728,1.073,1.0728,1.073,1148000001.0
2007-08-15 07:42:00,1.073,1.073,1.07275,1.0728,1509499994.0
2007-08-15 07:43:00,1.0728,1.0729,1.07275,1.0728,719699993.0
2007-08-15 07:44:00,1.0728,1.0728,1.07265,1.0728,86000000.0
2007-08-15 07:45:00,1.0728,1.0729,1.0728,1.0728,90500000.0
2007-08-15 07:46:00,1.0727,1.0729,1.0727,1.0728,143000001.0
2007-08-15 07:47:00,1.0728,1.0728,1.0728,1.0728,36800000.0
2007-08-15 07:48:00,1.0728,1.0728,1.0724,1.0725,537900000.0
2007-08-15 07:49:00,1.0725,1.0725,1.0724,1.0724,596800001.0
2007-08-15 07:50:00,1.0724,1.0726,1.0724,1.0726,383999998.0
2007-08-15 07:51:00,1.0726,1.0726,1.0723,1.0724,1055399995.0
2007-08-15 07:52:00,1.0724,1.0725,1.0724,1.0724,182200000.0
2007-08-15 07:53:00,1.0723,1.0723,1.0719,1.0719,685800002.0
2007-08-15 07:54:00,1.0719,1.0721,1.0714,1.072,1069900001.0
2007-08-15 07:55:00,1.0719,1.0719,1.0716,1.0717,815500002.0
2007-08-15 07:56:00,1.0717,1.0718,1.0716,1.0717,317399999.0
2007-08-15 07:57:00,1.0717,1.0718,1.0716,1.0717,427099997.0
2007-08-15 07:58:00,1.0717,1.0719,1.0714,1.0719,404699998.0
2007-08-15 07:59:00,1.0719,1.0723,1.0718,1.0722,1491600010.0
2007-08-15 08:00:00,1.0721,1.0725,1.07205,1.0722,1089500003.0
2007-08-15 08:01:00,1.0722,1.0724,1.072,1.0724,486499998.0
2007-08-15 08:02:00,1.0724,1.0727,1.0722,1.0723,604800002.0
2007-08-15 08:03:00,1.0723,1.0728,1.07225,1.07255,468299998.0
2007-08-15 08:04:00,1.07255,1.0727,1.07245,1.0725,852399994.0
2007-08-15 08:05:00,1.0725,1.0727,1.0725,1.0727,817999997.0
2007-08-15 08:06:00,1.0727,1.0728,1.0726,1.0727,528899994.0
2007-08-15 08:07:00,1.0727,1.073,1.0727,1.073,663200004.0
2007-08-15 08:08:00,1.073,1.0735,1.073,1.0731,1405799983.0
2007-08-15 08:09:00,1.0731,1.07315,1.073,1.0731,365400002.0
2007-08-15 08:10:00,1.0731,1.0733,1.07275,1.07275,504099999.0
2007-08-15 08:11:00,1.07275,1.073,1.07275,1.073,193500000.0
2007-08-15 08:12:00,1.07295,1.0734,1.07275,1.0733,1145599996.0
2007-08-15 08:13:00,1.0733,1.074,1.0733,1.07365,1109300012.0
2007-08-15 08:14:00,1.0737,1.0738,1.0736,1.0738,1182700004.0
2007-08-15 08:15:00,1.0738,1.0739,1.0735,1.0738,672899994.0
2007-08-15 08:16:00,1.0738,1.0741,1.0736,1.0741,1253200004.0
2007-08-15 08:17:00,1.0742,1.0742,1.074,1.0741,809427568.0
2007-08-15 08:18:00,1.0741,1.0747,1.0741,1.0746,1099399992.0
2007-08-15 08:19:00,1.0745,1.0745,1.0741,1.0743,1429700004.0
2007-08-15 08:20:00,1.0745,1.0746,1.0743,1.0746,1027900003.0
2007-08-15 08:21:00,1.0746,1.0747,1.0744,1.0744,862899994.0
2007-08-15 08:22:00,1.0743,1.0743,1.0732,1.0735,735599991.0
2007-08-15 08:23:00,1.0737,1.0738,1.0736,1.0736,735599991.0
2007-08-15 08:24:00,1.07365,1.0738,1.07365,1.0738,735599991.0
2007-08-15 08:25:00,1.0738,1.0742,1.0737,1.07415,1656800008.0
2007-08-15 08:26:00,1.0742,1.0743,1.0738,1.0738,1116399992.0
2007-08-15 08:27:00,1.0738,1.0738,1.0737,1.0737,252400000.0
2007-08-15 08:28:00,1.0737,1.0737,1.0732,1.0732,714100001.0
2007-08-15 08:29:00,1.0732,1.0732,1.0729,1.0732,1193800002.0
2007-08-15 08:30:00,1.0732,1.0733,1.0732,1.0733,216699998.0
2007-08-15 08:31:00,1.0732,1.0733,1.073,1.0733,402899998.0
2007-08-15 08:32:00,1.0733,1.0733,1.0731,1.0731,344999998.0
2007-08-15 08:33:00,1.0731,1.0734,1.0731,1.0734,258299997.0
2007-08-15 08:34:00,1.0734,1.0736,1.0734,1.0736,83400000.0
2007-08-15 08:35:00,1.0734,1.0736,1.0733,1.0734,309300002.0
2007-08-15 08:36:00,1.0734,1.0734,1.0734,1.0734,32000000.0
2007-08-15 08:37:00,1.0734,1.0734,1.0734,1.0734,36000000.0
2007-08-15 08:38:00,1.0733,1.0736,1.0733,1.0736,248600000.0
2007-08-15 08:39:00,1.0736,1.074,1.0736,1.074,160900000.0
2007-08-15 08:40:00,1.074,1.074,1.07355,1.0736,545800005.0
2007-08-15 08:41:00,1.0736,1.0736,1.0735,1.07355,379299998.0
2007-08-15 08:42:00,1.07355,1.0736,1.0734,1.0735,573800000.0
2007-08-15 08:43:00,1.0735,1.0735,1.0735,1.0735,293699999.0
2007-08-15 08:44:00,1.0735,1.0736,1.0733,1.0733,345400003.0
2007-08-15 08:45:00,1.0733,1.0733,1.0732,1.0732,126500000.0
2007-08-15 08:46:00,1.0732,1.0733,1.0728,1.07295,223100000.0
2007-08-15 08:47:00,1.07295,1.07295,1.07285,1.07285,40000000.0
2007-08-15 08:48:00,1.07285,1.07285,1.0728,1.07285,433800003.0
2007-08-15 08:49:00,1.07285,1.073,1.0728,1.073,298100002.0
2007-08-15 08:50:00,1.073,1.073,1.073,1.073,116600000.0
2007-08-15 08:51:00,1.0729,1.0729,1.0724,1.0724,1640600010.0
2007-08-15 08:52:00,1.0724,1.07285,1.0724,1.07285,714299995.0
2007-08-15 08:53:00,1.0731,1.0734,1.0729,1.0733,1149300003.0
2007-08-15 08:54:00,1.07325,1.0734,1.07325,1.07325,237300001.0
2007-08-15 08:55:00,1.0733,1.0733,1.0732,1.0733,695799997.0
2007-08-15 08:56:00,1.0733,1.0734,1.07325,1.0733,273400002.0
2007-08-15 08:57:00,1.0733,1.0734,1.0733,1.0733,198100002.0
2007-08-15 08:58:00,1.0733,1.0733,1.0733,1.0733,17300000.0
2007-08-15 08:59:00,1.0733,1.0734,1.0733,1.0733,102200000.0
2007-08-15 09:00:00,1.0734,1.0734,1.0733,1.0734,406299995.0
2007-08-15 09:01:00,1.0735,1.0735,1.0733,1.0734,475900007.0
2007-08-15 09:02:00,1.0735,1.0735,1.0735,1.0735,98000000.0
2007-08-15 09:03:00,1.0736,1.0736,1.0735,1.0735,265799997.0
2007-08-15 09:04:00,1.0735,1.0741,1.0735,1.074,685899992.0
2007-08-15 09:05:00,1.0739,1.0741,1.0739,1.0741,700300007.0
2007-08-15 09:06:00,1.0741,1.0742,1.0737,1.0737,507400000.0
2007-08-15 09:07:00,1.0737,1.0739,1.0735,1.0739,301100000.0
2007-08-15 09:08:00,1.0739,1.0739,1.0738,1.0739,172600000.0
2007-08-15 09:09:00,1.0739,1.0741,1.0739,1.0741,71000000.0
2007-08-15 09:10:00,1.0741,1.0741,1.074,1.0741,34800000.0
2007-08-15 09:11:00,1.0741,1.0741,1.0741,1.0741,8000000.0
2007-08-15 09:12:00,1.0741,1.0741,1.0736,1.0738,545600003.0
2007-08-15 09:13:00,1.0738,1.0738,1.0733,1.0735,586200002.0
2007-08-15 09:14:00,1.0735,1.0738,1.0735,1.0736,295100000.0
2007-08-15 09:15:00,1.0736,1.0737,1.0736,1.0736,71100000.0
2007-08-15 09:16:00,1.0737,1.0737,1.0736,1.0736,99800000.0
2007-08-15 09:17:00,1.0736,1.0736,1.0734,1.0736,1027399983.0
2007-08-15 09:18:00,1.0736,1.0736,1.0734,1.0735,1506599992.0
2007-08-15 09:19:00,1.0735,1.0735,1.0734,1.0734,1052800002.0
2007-08-15 09:20:00,1.0734,1.0735,1.0733,1.0734,468400000.0
2007-08-15 09:21:00,1.0734,1.07345,1.0732,1.07345,781400006.0
2007-08-15 09:22:00,1.07345,1.0736,1.0734,1.0734,415700004.0
2007-08-15 09:23:00,1.0734,1.0736,1.0734,1.0736,182099999.0
2007-08-15 09:24:00,1.0736,1.0738,1.0735,1.07375,875000010.0
2007-08-15 09:25:00,1.07375,1.0739,1.0736,1.0736,1528600006.0
2007-08-15 09:26:00,1.0736,1.0736,1.0734,1.0735,999099992.0
2007-08-15 09:27:00,1.0735,1.0735,1.07295,1.073,952499987.0
2007-08-15 09:28:00,1.0731,1.0734,1.073,1.0734,949099996.0
2007-08-15 09:29:00,1.0734,1.0735,1.0733,1.0735,1180200010.0
2007-08-15 09:30:00,1.0735,1.0735,1.0734,1.0735,380899996.0
2007-08-15 09:31:00,1.0735,1.0738,1.07345,1.0735,1255000005.0
2007-08-15 09:32:00,1.0735,1.0737,1.0734,1.0735,488700008.0
2007-08-15 09:33:00,1.0735,1.0735,1.0731,1.0731,1181199998.0
2007-08-15 09:34:00,1.0731,1.0731,1.0729,1.0731,1401300001.0
2007-08-15 09:35:00,1.0731,1.0731,1.0728,1.0729,993900008.0
2007-08-15 09:36:00,1.0729,1.0734,1.0729,1.0733,1234899987.0
2007-08-15 09:37:00,1.07325,1.0733,1.07325,1.0733,15600000.0
2007-08-15 09:38:00,1.0733,1.0733,1.0732,1.0732,282799999.0
2007-08-15 09:39:00,1.0732,1.0733,1.0731,1.0731,481299997.0
2007-08-15 09:40:00,1.0732,1.0732,1.073,1.073,1230400020.0
2007-08-15 09:41:00,1.07295,1.07295,1.0726,1.0726,1288800004.0
2007-08-15 09:42:00,1.0726,1.0727,1.0724,1.0724,1305200008.0
2007-08-15 09:43:00,1.0724,1.0724,1.0724,1.0724,770100010.0
2007-08-15 09:44:00,1.0724,1.07255,1.07235,1.0724,201800002.0
2007-08-15 09:45:00,1.0724,1.0726,1.0721,1.0722,1189299997.0
2007-08-15 09:46:00,1.07215,1.0723,1.07215,1.07225,1013500012.0
2007-08-15 09:47:00,1.0724,1.0728,1.0722,1.0724,1392700011.0
2007-08-15 09:48:00,1.0725,1.0725,1.0722,1.0723,1392700011.0
2007-08-15 09:49:00,1.0723,1.0723,1.0722,1.0722,1437600005.0
2007-08-15 09:50:00,1.0722,1.0722,1.072,1.072,906900000.0
2007-08-15 09:51:00,1.0722,1.0723,1.07185,1.07185,906900000.0
2007-08-15 09:52:00,1.07185,1.0722,1.0716,1.07185,1432700004.0
2007-08-15 09:53:00,1.0719,1.0721,1.07185,1.07185,537099997.0
2007-08-15 09:54:00,1.0719,1.0719,1.0713,1.0719,1189500012.0
2007-08-15 09:55:00,1.0719,1.0724,1.0717,1.0721,1301800007.0
2007-08-15 09:56:00,1.072,1.0725,1.072,1.0723,661899998.0
2007-08-15 09:57:00,1.0723,1.0728,1.0723,1.0725,617699997.0
2007-08-15 09:58:00,1.0726,1.073,1.0725,1.0728,610600000.0
2007-08-15 09:59:00,1.0728,1.0728,1.0724,1.0725,272599997.0
2007-08-15 10:00:00,1.0725,1.073,1.0725,1.0727,646799998.0
2007-08-15 10:01:00,1.0727,1.0727,1.0725,1.0726,851899986.0
2007-08-15 10:02:00,1.0726,1.0729,1.0726,1.0728,212400001.0
2007-08-15 10:03:00,1.0727,1.073,1.0727,1.073,1051899997.0
2007-08-15 10:04:00,1.073,1.0732,1.073,1.07315,137799999.0
2007-08-15 10:05:00,1.0731,1.0732,1.0731,1.0732,18200000.0
2007-08-15 10:06:00,1.0732,1.07325,1.0731,1.0731,158799999.0
2007-08-15 10:07:00,1.0731,1.0732,1.07305,1.0731,200600000.0
2007-08-15 10:08:00,1.0731,1.0732,1.073,1.073,249299997.0
2007-08-15 10:09:00,1.07295,1.07295,1.07255,1.0728,284400006.0
2007-08-15 10:10:00,1.0727,1.0729,1.0725,1.0725,537799998.0
2007-08-15 10:11:00,1.0725,1.0725,1.0721,1.0724,1107400010.0
2007-08-15 10:12:00,1.07235,1.0724,1.0723,1.0724,853200002.0
2007-08-15 10:13:00,1.0725,1.0725,1.0722,1.0723,575300007.0
2007-08-15 10:14:00,1.0723,1.0725,1.0723,1.0725,449900008.0
2007-08-15 10:15:00,1.0725,1.0725,1.0715,1.0715,1344000017.0
2007-08-15 10:16:00,1.0715,1.0718,1.0714,1.0716,1557900006.0
2007-08-15 10:17:00,1.07155,1.0724,1.07155,1.0723,1330499989.0
2007-08-15 10:18:00,1.0723,1.0723,1.072,1.0722,644900005.0
2007-08-15 10:19:00,1.0722,1.0723,1.0722,1.0723,172699999.0
2007-08-15 10:20:00,1.0722,1.0722,1.072,1.0721,471699993.0
2007-08-15 10:21:00,1.0721,1.0724,1.0721,1.0723,883799997.0
2007-08-15 10:22:00,1.0722,1.0723,1.0721,1.0721,579299999.0
2007-08-15 10:23:00,1.0721,1.0721,1.0719,1.072,336000001.0
2007-08-15 10:24:00,1.072,1.0722,1.072,1.0722,230000000.0
2007-08-15 10:25:00,1.0721,1.0722,1.0719,1.0722,816299999.0
2007-08-15 10:26:00,1.0721,1.0726,1.0721,1.0725,1764500005.0
2007-08-15 10:27:00,1.0725,1.0731,1.0725,1.0727,1447599998.0
2007-08-15 10:28:00,1.0728,1.0729,1.0726,1.0728,1103400008.0
2007-08-15 10:29:00,1.0728,1.073,1.0728,1.073,267500002.0
2007-08-15 10:30:00,1.073,1.073,1.0728,1.0729,246100000.0
2007-08-15 10:31:00,1.0729,1.0729,1.0725,1.0725,572099999.0
2007-08-15 10:32:00,1.0725,1.0725,1.0725,1.0725,851500003.0
2007-08-15 10:33:00,1.0725,1.0727,1.0725,1.0727,413500003.0
2007-08-15 10:34:00,1.0727,1.0727,1.0727,1.0727,250299999.0
2007-08-15 10:35:00,1.0727,1.0727,1.07265,1.07265,296300005.0
2007-08-15 10:36:00,1.0727,1.0727,1.07265,1.0727,91500003.0
2007-08-15 10:37:00,1.0727,1.0727,1.0726,1.0726,319000006.0
2007-08-15 10:38:00,1.0726,1.0726,1.0726,1.0726,159000006.0
2007-08-15 10:39:00,1.0726,1.0726,1.0726,1.0726,348399999.0
2007-08-15 10:40:00,1.0726,1.0726,1.0726,1.0726,245500004.0
2007-08-15 10:41:00,1.0726,1.0726,1.0725,1.0725,491300005.0
2007-08-15 10:42:00,1.0725,1.0725,1.0725,1.0725,323400003.0
2007-08-15 10:43:00,1.0725,1.0725,1.0724,1.0725,625300000.0
2007-08-15 10:44:00,1.07245,1.0725,1.07245,1.0725,157600000.0
2007-08-15 10:45:00,1.0725,1.0725,1.0725,1.0725,174700000.0
2007-08-15 10:46:00,1.0725,1.0725,1.0721,1.0722,735320000.0
2007-08-15 10:47:00,1.0722,1.0724,1.0721,1.0724,1124999995.0
2007-08-15 10:48:00,1.0724,1.0724,1.0722,1.0722,391999995.0
2007-08-15 10:49:00,1.0723,1.0724,1.0721,1.0724,876900010.0
2007-08-15 10:50:00,1.0724,1.0724,1.0722,1.0723,862000010.0
2007-08-15 10:51:00,1.0723,1.0723,1.0723,1.0723,125500000.0
2007-08-15 10:52:00,1.0723,1.0726,1.0721,1.0723,1669400013.0
2007-08-15 10:53:00,1.0723,1.0726,1.0723,1.07245,637300007.0
2007-08-15 10:54:00,1.0725,1.0729,1.0724,1.0727,1507100002.0
2007-08-15 10:55:00,1.0726,1.0727,1.0725,1.0727,674100005.0
2007-08-15 10:56:00,1.0727,1.0727,1.07215,1.0722,983899988.0
2007-08-15 10:57:00,1.0723,1.07235,1.0723,1.07235,126899999.0
2007-08-15 10:58:00,1.07235,1.0724,1.0723,1.07235,190400000.0
2007-08-15 10:59:00,1.0724,1.0725,1.07235,1.0725,374299999.0
2007-08-15 11:00:00,1.0725,1.0727,1.0725,1.0726,159000000.0
2007-08-15 11:01:00,1.0726,1.0727,1.0726,1.0726,461899999.0
2007-08-15 11:02:00,1.0726,1.0727,1.0725,1.0726,620700012.0
2007-08-15 11:03:00,1.0727,1.0727,1.0727,1.0727,56900000.0
2007-08-15 11:04:00,1.0727,1.0728,1.0727,1.0728,116000000.0
2007-08-15 11:05:00,1.0728,1.0728,1.0727,1.0728,148600000.0
2007-08-15 11:06:00,1.0728,1.0733,1.0728,1.0731,545599998.0
2007-08-15 11:07:00,1.0731,1.0732,1.0727,1.0727,415600003.0
2007-08-15 11:08:00,1.0727,1.0727,1.0727,1.0727,34400000.0
2007-08-15 11:09:00,1.0728,1.0731,1.0728,1.0731,576100006.0
2007-08-15 11:10:00,1.0731,1.0732,1.073,1.0732,73500000.0
2007-08-15 11:11:00,1.0732,1.0734,1.073,1.0732,442700002.0
2007-08-15 11:12:00,1.0732,1.0732,1.0727,1.0729,1187199982.0
2007-08-15 11:13:00,1.0728,1.0732,1.0728,1.0732,765700002.0
2007-08-15 11:14:00,1.0732,1.0735,1.07295,1.07295,753399998.0
2007-08-15 11:15:00,1.0732,1.0737,1.0732,1.0737,1112299999.0
2007-08-15 11:16:00,1.0737,1.074,1.0735,1.0738,1916799998.0
2007-08-15 11:17:00,1.0738,1.074,1.0737,1.0739,812899999.0
2007-08-15 11:18:00,1.0739,1.0739,1.0736,1.0738,730999998.0
2007-08-15 11:19:00,1.0738,1.0738,1.0737,1.0738,93600000.0
2007-08-15 11:20:00,1.0738,1.0738,1.0735,1.0735,499200005.0
2007-08-15 11:21:00,1.0735,1.0735,1.0732,1.0732,192499999.0
2007-08-15 11:22:00,1.0732,1.0735,1.0732,1.0735,219000000.0
2007-08-15 11:23:00,1.0734,1.07395,1.0734,1.0736,1124200003.0
2007-08-15 11:24:00,1.07355,1.0738,1.0735,1.0737,889399994.0
2007-08-15 11:25:00,1.0737,1.0737,1.0735,1.0736,431200006.0
2007-08-15 11:26:00,1.0736,1.0736,1.0736,1.0736,16000000.0
2007-08-15 11:27:00,1.0736,1.0736,1.0731,1.0732,871800001.0
2007-08-15 11:28:00,1.0732,1.0734,1.0731,1.07335,246799999.0
2007-08-15 11:29:00,1.07335,1.07335,1.0733,1.0733,71900000.0
2007-08-15 11:30:00,1.0733,1.0734,1.0733,1.07335,156499999.0
2007-08-15 11:31:00,1.0734,1.0734,1.0733,1.0733,28500000.0
2007-08-15 11:32:00,1.0733,1.0733,1.0732,1.0733,132200000.0
2007-08-15 11:33:00,1.0733,1.0733,1.0731,1.07315,1127200018.0
2007-08-15 11:34:00,1.07315,1.0732,1.073,1.0732,551500007.0
2007-08-15 11:35:00,1.0732,1.0733,1.0731,1.0731,128600004.0
2007-08-15 11:36:00,1.07315,1.0733,1.07315,1.0733,89500000.0
2007-08-15 11:37:00,1.0733,1.0734,1.0733,1.07335,39500000.0
2007-08-15 11:38:00,1.0734,1.0737,1.0734,1.0735,468899999.0
2007-08-15 11:39:00,1.0736,1.0736,1.07335,1.07335,199600000.0
2007-08-15 11:40:00,1.07335,1.0734,1.0731,1.07325,913199997.0
2007-08-15 11:41:00,1.07325,1.0734,1.0731,1.0733,188600003.0
2007-08-15 11:42:00,1.0733,1.0733,1.0732,1.0732,53600000.0
2007-08-15 11:43:00,1.0733,1.0733,1.0733,1.0733,148800000.0
2007-08-15 11:44:00,1.0733,1.0733,1.0733,1.0733,203800000.0
2007-08-15 11:45:00,1.0733,1.0733,1.0733,1.0733,201199998.0
2007-08-15 11:46:00,1.0733,1.0736,1.07315,1.07345,472099998.0
2007-08-15 11:47:00,1.07345,1.074,1.07345,1.074,470399999.0
2007-08-15 11:48:00,1.0741,1.0742,1.0739,1.0739,783300003.0
2007-08-15 11:49:00,1.0741,1.0745,1.0741,1.0743,783300003.0
2007-08-15 11:50:00,1.0743,1.0745,1.074,1.0741,1247799985.0
2007-08-15 11:51:00,1.0741,1.0745,1.0741,1.0742,805700003.0
2007-08-15 11:52:00,1.0742,1.0742,1.0739,1.0739,800099980.0
2007-08-15 11:53:00,1.0739,1.0739,1.0735,1.0737,774299996.0
2007-08-15 11:54:00,1.0738,1.0738,1.0734,1.0737,594199998.0
2007-08-15 11:55:00,1.0737,1.0741,1.0736,1.0738,1052999998.0
2007-08-15 11:56:00,1.0738,1.0746,1.0737,1.0741,1052999998.0
2007-08-15 11:57:00,1.0741,1.0746,1.074,1.0746,1348199987.0
2007-08-15 11:58:00,1.0746,1.0746,1.0741,1.0743,1072699994.0
2007-08-15 11:59:00,1.0742,1.0744,1.0741,1.0742,757999999.0
2007-08-15 12:00:00,1.0742,1.0742,1.0738,1.07385,963900006.0
2007-08-15 12:01:00,1.074,1.0741,1.0739,1.074,419299997.0
2007-08-15 12:02:00,1.074,1.074,1.0738,1.0739,620599995.0
2007-08-15 12:03:00,1.0739,1.0739,1.0736,1.0739,968499994.0
2007-08-15 12:04:00,1.0739,1.0739,1.0738,1.07385,114799998.0
2007-08-15 12:05:00,1.07385,1.074,1.07385,1.074,74900000.0
2007-08-15 12:06:00,1.074,1.074,1.0735,1.0736,627599998.0
2007-08-15 12:07:00,1.07355,1.0736,1.0735,1.0736,658599987.0
2007-08-15 12:08:00,1.0736,1.0736,1.0736,1.0736,40000000.0
2007-08-15 12:09:00,1.0736,1.0738,1.0736,1.0737,859499994.0
2007-08-15 12:10:00,1.0738,1.0739,1.0735,1.0735,1092499982.0
2007-08-15 12:11:00,1.0735,1.0737,1.0735,1.0736,450699997.0
2007-08-15 12:12:00,1.0736,1.0736,1.0735,1.0736,376300010.0
2007-08-15 12:13:00,1.0736,1.0739,1.0736,1.0737,1207700010.0
2007-08-15 12:14:00,1.0737,1.0738,1.07365,1.07365,668700001.0
2007-08-15 12:15:00,1.0736,1.0741,1.0736,1.07375,876799998.0
2007-08-15 12:16:00,1.0738,1.0745,1.0737,1.0744,1174999992.0
2007-08-15 12:17:00,1.0744,1.0747,1.07435,1.07455,2021699978.0
2007-08-15 12:18:00,1.0747,1.0764,1.0746,1.0764,1394999995.0
2007-08-15 12:19:00,1.077,1.0771,1.076,1.0763,1394999995.0
2007-08-15 12:20:00,1.0764,1.0765,1.0759,1.0761,1394999995.0
2007-08-15 12:21:00,1.0764,1.0765,1.0759,1.076,1451299985.0
2007-08-15 12:22:00,1.07615,1.07615,1.07575,1.07605,1451299985.0
2007-08-15 12:23:00,1.0762,1.07645,1.0762,1.0763,724699998.0
2007-08-15 12:24:00,1.0763,1.0764,1.0761,1.0763,930199994.0
2007-08-15 12:25:00,1.0763,1.0763,1.0763,1.0763,609299999.0
2007-08-15 12:26:00,1.0763,1.0763,1.0761,1.0762,419199997.0
2007-08-15 12:27:00,1.0762,1.0762,1.076,1.0762,1256200008.0
2007-08-15 12:28:00,1.0762,1.0762,1.0759,1.0761,577400004.0
2007-08-15 12:29:00,1.0761,1.0761,1.0759,1.0759,494599997.0
2007-08-15 12:30:00,1.0759,1.076,1.0756,1.0758,761299995.0
2007-08-15 12:31:00,1.0758,1.0758,1.0757,1.0757,195300003.0
2007-08-15 12:32:00,1.0758,1.0758,1.0756,1.0757,645500006.0
2007-08-15 12:33:00,1.0757,1.0757,1.0755,1.07555,568100004.0
2007-08-15 12:34:00,1.0756,1.0758,1.0755,1.0755,842100007.0
2007-08-15 12:35:00,1.0755,1.0756,1.0755,1.0755,434000000.0
2007-08-15 12:36:00,1.0755,1.0756,1.0752,1.0752,840999989.0
2007-08-15 12:37:00,1.0752,1.0752,1.0744,1.0749,1319200000.0
2007-08-15 12:38:00,1.0749,1.0749,1.0745,1.0746,741800000.0
2007-08-15 12:39:00,1.0737,1.0745,1.0735,1.0744,742200005.0
2007-08-15 12:40:00,1.0744,1.0745,1.0738,1.07385,742200005.0
2007-08-15 12:41:00,1.074,1.0743,1.074,1.0742,662400004.0
2007-08-15 12:42:00,1.0742,1.0743,1.0741,1.0742,195300002.0
2007-08-15 12:43:00,1.0742,1.0742,1.07355,1.0741,1728300008.0
2007-08-15 12:44:00,1.0741,1.0751,1.0741,1.0748,1597299997.0
2007-08-15 12:45:00,1.0748,1.075,1.0747,1.075,463100001.0
2007-08-15 12:46:00,1.075,1.075,1.0746,1.0749,1069300015.0
2007-08-15 12:47:00,1.0749,1.0749,1.0749,1.0749,116100000.0
2007-08-15 12:48:00,1.0749,1.0749,1.0749,1.0749,53100000.0
2007-08-15 12:49:00,1.0748,1.0749,1.0745,1.0745,254799999.0
2007-08-15 12:50:00,1.0745,1.075,1.0745,1.0746,1594109986.0
2007-08-15 12:51:00,1.0748,1.0749,1.0746,1.0746,755700006.0
2007-08-15 12:52:00,1.07465,1.07467,1.0744,1.07448,991200008.0
2007-08-15 12:53:00,1.0746,1.0746,1.0745,1.0746,1031199991.0
2007-08-15 12:54:00,1.0746,1.0746,1.0746,1.0746,486599990.0
2007-08-15 12:55:00,1.0746,1.0746,1.0745,1.0746,612099989.0
2007-08-15 12:56:00,1.0747,1.0747,1.0741,1.0741,1366999988.0
2007-08-15 12:57:00,1.0741,1.0744,1.0741,1.0741,1366999988.0
2007-08-15 12:58:00,1.0741,1.0744,1.074,1.0741,1295599996.0
2007-08-15 12:59:00,1.0742,1.0744,1.074,1.0742,1055099997.0
2007-08-15 13:00:00,1.0742,1.0744,1.074,1.0743,875099995.0
2007-08-15 13:01:00,1.0743,1.0743,1.0742,1.0743,585500004.0
2007-08-15 13:02:00,1.0743,1.0745,1.0743,1.0744,315199998.0
2007-08-15 13:03:00,1.0744,1.0746,1.0743,1.0745,987299995.0
2007-08-15 13:04:00,1.0745,1.0748,1.0744,1.0744,582599991.0
2007-08-15 13:05:00,1.0743,1.0744,1.074,1.0742,818200003.0
2007-08-15 13:06:00,1.0742,1.0746,1.0741,1.0743,1284299989.0
2007-08-15 13:07:00,1.0743,1.0743,1.0741,1.0743,402599998.0
2007-08-15 13:08:00,1.0743,1.0743,1.0741,1.07425,418199993.0
2007-08-15 13:09:00,1.07425,1.0743,1.0741,1.0742,502799996.0
2007-08-15 13:10:00,1.0743,1.0747,1.0742,1.07465,589799992.0
2007-08-15 13:11:00,1.0747,1.0749,1.0745,1.0747,740000002.0
2007-08-15 13:12:00,1.0747,1.0748,1.0746,1.0746,492899998.0
2007-08-15 13:13:00,1.0746,1.0747,1.0746,1.0747,432500000.0
2007-08-15 13:14:00,1.0747,1.0748,1.0746,1.0748,102300000.0
2007-08-15 13:15:00,1.0748,1.0748,1.0744,1.0746,596400007.0
2007-08-15 13:16:00,1.0746,1.0746,1.0745,1.0745,316100003.0
2007-08-15 13:17:00,1.0745,1.0746,1.0745,1.0746,277600000.0
2007-08-15 13:18:00,1.0746,1.0746,1.0742,1.0742,1103199986.0
2007-08-15 13:19:00,1.0742,1.0743,1.0738,1.0738,678800000.0
2007-08-15 13:20:00,1.0739,1.074,1.0737,1.0737,695900000.0
2007-08-15 13:21:00,1.0737,1.0738,1.073,1.0731,1625799981.0
2007-08-15 13:22:00,1.0731,1.0734,1.0731,1.0733,1502300001.0
2007-08-15 13:23:00,1.0734,1.0734,1.0731,1.0731,1033800007.0
2007-08-15 13:24:00,1.0733,1.0734,1.073,1.0734,774999991.0
2007-08-15 13:25:00,1.07335,1.0735,1.0733,1.0735,662099993.0
2007-08-15 13:26:00,1.0735,1.074,1.0735,1.074,1455399999.0
2007-08-15 13:27:00,1.074,1.0748,1.074,1.0746,1444700003.0
2007-08-15 13:28:00,1.0746,1.0747,1.0743,1.0746,914299996.0
2007-08-15 13:29:00,1.0745,1.0747,1.0745,1.0745,800099999.0
2007-08-15 13:30:00,1.0745,1.0762,1.0745,1.0758,2064799992.0
2007-08-15 13:31:00,1.0758,1.0761,1.07525,1.0758,1910599983.0
2007-08-15 13:32:00,1.0758,1.0766,1.0757,1.0762,2061999987.0
2007-08-15 13:33:00,1.0763,1.0765,1.076,1.0764,2061999987.0
2007-08-15 13:34:00,1.0763,1.077,1.0762,1.0768,2061999987.0
2007-08-15 13:35:00,1.0766,1.077,1.0766,1.0768,2061999987.0
2007-08-15 13:36:00,1.0769,1.0774,1.0769,1.0774,2061999987.0
2007-08-15 13:37:00,1.0773,1.0782,1.0772,1.0781,1769999987.0
2007-08-15 13:38:00,1.0782,1.0784,1.0777,1.0777,1769999987.0
2007-08-15 13:39:00,1.0777,1.0779,1.0775,1.0778,1769999987.0
2007-08-15 13:40:00,1.0777,1.0784,1.0776,1.0784,1679501994.0
2007-08-15 13:41:00,1.0783,1.0785,1.078,1.0785,1679501994.0
2007-08-15 13:42:00,1.0783,1.0794,1.0783,1.0794,1679501994.0
2007-08-15 13:43:00,1.0793,1.0796,1.0785,1.0785,1679501994.0
2007-08-15 13:44:00,1.0784,1.0787,1.0783,1.0785,1679501994.0
2007-08-15 13:45:00,1.0785,1.0785,1.07795,1.078,1679501994.0
2007-08-15 13:46:00,1.078,1.0782,1.0778,1.078,1774099994.0
2007-08-15 13:47:00,1.078,1.078,1.0773,1.0773,1969900008.0
2007-08-15 13:48:00,1.0773,1.0773,1.0769,1.0772,1093399995.0
2007-08-15 13:49:00,1.0772,1.0773,1.0771,1.0773,904900006.0
2007-08-15 13:50:00,1.0772,1.0772,1.0767,1.0767,1016800009.0
2007-08-15 13:51:00,1.0768,1.077,1.0767,1.077,2126499994.0
2007-08-15 13:52:00,1.077,1.0772,1.07695,1.0771,1258600007.0
2007-08-15 13:53:00,1.0771,1.0772,1.0769,1.0771,1796485291.0
2007-08-15 13:54:00,1.077,1.0771,1.0769,1.0769,868696962.0
2007-08-15 13:55:00,1.0769,1.0769,1.0765,1.0768,1245199993.0
2007-08-15 13:56:00,1.0768,1.0771,1.07655,1.07675,1800700005.0
2007-08-15 13:57:00,1.077,1.077,1.0766,1.0768,1944300007.0
2007-08-15 13:58:00,1.0768,1.077,1.0766,1.077,1944300007.0
2007-08-15 13:59:00,1.077,1.077,1.0766,1.0767,1161200013.0
2007-08-15 14:00:00,1.0767,1.0768,1.0767,1.0768,1037599993.0
2007-08-15 14:01:00,1.0768,1.0768,1.0766,1.0767,756900006.0
2007-08-15 14:02:00,1.0764,1.0764,1.0761,1.0762,1055100001.0
2007-08-15 14:03:00,1.076,1.0761,1.0754,1.0754,1055100001.0
2007-08-15 14:04:00,1.0752,1.0761,1.0751,1.076,1055100001.0
2007-08-15 14:05:00,1.0759,1.0764,1.0759,1.0764,1055100001.0
2007-08-15 14:06:00,1.0765,1.0766,1.0759,1.0759,1055100001.0
2007-08-15 14:07:00,1.076,1.0763,1.0759,1.0761,1055100001.0
2007-08-15 14:08:00,1.0762,1.0762,1.0759,1.0759,1962000010.0
2007-08-15 14:09:00,1.0759,1.0762,1.0759,1.0761,1962000010.0
2007-08-15 14:10:00,1.076,1.0762,1.0758,1.0762,1408299999.0
2007-08-15 14:11:00,1.0761,1.0764,1.0761,1.0762,755399991.0
2007-08-15 14:12:00,1.0762,1.0763,1.0761,1.0762,729099991.0
2007-08-15 14:13:00,1.0762,1.0762,1.0759,1.0759,926499991.0
2007-08-15 14:14:00,1.076,1.0766,1.0759,1.0766,1883999988.0
2007-08-15 14:15:00,1.0766,1.0768,1.07635,1.0765,1982000002.0
2007-08-15 14:16:00,1.0765,1.0768,1.0765,1.0768,529699998.0
2007-08-15 14:17:00,1.0767,1.077,1.0767,1.0767,1457399983.0
2007-08-15 14:18:00,1.0767,1.0768,1.0766,1.0767,704399999.0
2007-08-15 14:19:00,1.0767,1.07685,1.0766,1.0767,1414700006.0
2007-08-15 14:20:00,1.0765,1.0768,1.076,1.0761,2102799999.0
2007-08-15 14:21:00,1.0762,1.0762,1.0757,1.0758,2102799999.0
2007-08-15 14:22:00,1.0759,1.076,1.0756,1.0756,2102799999.0
2007-08-15 14:23:00,1.0755,1.0755,1.0752,1.0752,2102799999.0
2007-08-15 14:24:00,1.0753,1.0753,1.0749,1.0751,2102799999.0
2007-08-15 14:25:00,1.0753,1.0755,1.0747,1.0751,2102799999.0
2007-08-15 14:26:00,1.0752,1.0756,1.07515,1.0755,2102799999.0
2007-08-15 14:27:00,1.0755,1.0757,1.0754,1.0756,176000000.0
2007-08-15 14:28:00,1.0752,1.0755,1.0749,1.075,413300002.0
2007-08-15 14:29:00,1.075,1.0752,1.075,1.07505,413300002.0
2007-08-15 14:30:00,1.07505,1.0764,1.07505,1.0758,1781600002.0
2007-08-15 14:31:00,1.0757,1.0769,1.0757,1.0768,1434600001.0
2007-08-15 14:32:00,1.0767,1.0777,1.0764,1.0776,1434600001.0
2007-08-15 14:33:00,1.0777,1.0783,1.0775,1.0782,1434600001.0
2007-08-15 14:34:00,1.0781,1.0781,1.0774,1.0777,1434600001.0
2007-08-15 14:35:00,1.0779,1.0779,1.0773,1.0773,1434600001.0
2007-08-15 14:36:00,1.0773,1.0774,1.077,1.077,2006300016.0
2007-08-15 14:37:00,1.077,1.077,1.0768,1.0768,1406399978.0
2007-08-15 14:38:00,1.0768,1.0769,1.0766,1.07685,1227000008.0
2007-08-15 14:39:00,1.0769,1.077,1.0766,1.07685,822800004.0
2007-08-15 14:40:00,1.0769,1.0769,1.0769,1.0769,32700000.0
2007-08-15 14:41:00,1.0766,1.0767,1.0762,1.0763,2050500014.0
2007-08-15 14:42:00,1.0765,1.0766,1.0764,1.0764,2050500014.0
2007-08-15 14:43:00,1.0764,1.0765,1.0761,1.0763,1326100004.0
2007-08-15 14:44:00,1.0763,1.07695,1.0762,1.0769,619899999.0
2007-08-15 14:45:00,1.0769,1.0771,1.0765,1.077,1559700004.0
2007-08-15 14:46:00,1.077,1.0771,1.0768,1.0769,1294999995.0
2007-08-15 14:47:00,1.0769,1.0771,1.0768,1.0769,1745800005.0
2007-08-15 14:48:00,1.0769,1.0772,1.07685,1.077,947399999.0
2007-08-15 14:49:00,1.077,1.0771,1.07655,1.07695,1460000002.0
2007-08-15 14:50:00,1.0769,1.0772,1.0768,1.0772,1055399993.0
2007-08-15 14:51:00,1.0773,1.0774,1.0772,1.0772,1055399993.0
2007-08-15 14:52:00,1.0772,1.0774,1.0772,1.0774,1772099995.0
2007-08-15 14:53:00,1.0771,1.0774,1.077,1.0772,1139799998.0
2007-08-15 14:54:00,1.0774,1.0774,1.07705,1.0773,1139799998.0
2007-08-15 14:55:00,1.0773,1.07765,1.07725,1.07765,1544799994.0
2007-08-15 14:56:00,1.07765,1.0778,1.0774,1.0776,2052699984.0
2007-08-15 14:57:00,1.07765,1.0784,1.07755,1.0782,1671000001.0
2007-08-15 14:58:00,1.078,1.0781,1.078,1.0781,1873799993.0
2007-08-15 14:59:00,1.0783,1.0785,1.0781,1.0781,1873799993.0
2007-08-15 15:00:00,1.0781,1.0783,1.078,1.0782,1811200004.0
2007-08-15 15:01:00,1.0782,1.0789,1.0782,1.0786,1811200004.0
2007-08-15 15:02:00,1.0786,1.0793,1.07845,1.0791,1918800010.0
2007-08-15 15:03:00,1.079,1.0791,1.0781,1.0781,2082200002.0
2007-08-15 15:04:00,1.078,1.0784,1.0779,1.0781,2082200002.0
2007-08-15 15:05:00,1.078,1.078,1.0772,1.0774,2082200002.0
2007-08-15 15:06:00,1.0773,1.0774,1.077,1.0772,2082200002.0
2007-08-15 15:07:00,1.0773,1.0774,1.0772,1.0773,2082200002.0
2007-08-15 15:08:00,1.0771,1.0772,1.0768,1.077,1965400019.0
2007-08-15 15:09:00,1.0768,1.077,1.0766,1.0768,1965400019.0
2007-08-15 15:10:00,1.0768,1.0768,1.0766,1.07665,1965400019.0
2007-08-15 15:11:00,1.0768,1.0768,1.0762,1.0763,1138500012.0
2007-08-15 15:12:00,1.0762,1.0762,1.0758,1.0762,1138500012.0
2007-08-15 15:13:00,1.0763,1.0765,1.0759,1.0762,1138500012.0
2007-08-15 15:14:00,1.0763,1.0763,1.0761,1.0763,1138500012.0
2007-08-15 15:15:00,1.0763,1.0763,1.0761,1.0763,902599997.0
2007-08-15 15:16:00,1.0763,1.0765,1.0762,1.0762,725899994.0
2007-08-15 15:17:00,1.0764,1.0765,1.0762,1.0762,513199999.0
2007-08-15 15:18:00,1.0762,1.0765,1.0762,1.0765,431800000.0
2007-08-15 15:19:00,1.0765,1.0765,1.0763,1.0763,561999988.0
2007-08-15 15:20:00,1.0763,1.0763,1.076,1.0761,1409700002.0
2007-08-15 15:21:00,1.0761,1.0762,1.076,1.0761,678000001.0
2007-08-15 15:22:00,1.076,1.0762,1.076,1.0761,1339699985.0
2007-08-15 15:23:00,1.0761,1.0764,1.0761,1.0762,1189399985.0
2007-08-15 15:24:00,1.0763,1.0763,1.0762,1.0763,1304299997.0
2007-08-15 15:25:00,1.0764,1.0764,1.0763,1.0764,496800001.0
2007-08-15 15:26:00,1.0764,1.0764,1.0759,1.076,1866299987.0
2007-08-15 15:27:00,1.076,1.0764,1.076,1.0763,989999993.0
2007-08-15 15:28:00,1.0763,1.0765,1.0762,1.0764,1964500011.0
2007-08-15 15:29:00,1.0764,1.0768,1.0763,1.0767,1893600016.0
2007-08-15 15:30:00,1.0765,1.0766,1.0762,1.0766,1593499979.0
2007-08-15 15:31:00,1.0765,1.077,1.0765,1.0768,1593499979.0
2007-08-15 15:32:00,1.0771,1.0772,1.0769,1.077,1593499979.0
2007-08-15 15:33:00,1.077,1.077,1.0768,1.0769,1975199997.0
2007-08-15 15:34:00,1.0768,1.0768,1.0762,1.0764,868899997.0
2007-08-15 15:35:00,1.0766,1.0767,1.0764,1.07655,868899997.0
2007-08-15 15:36:00,1.0765,1.0767,1.0764,1.0766,492700001.0
2007-08-15 15:37:00,1.0766,1.0766,1.0761,1.0761,771599996.0
2007-08-15 15:38:00,1.0762,1.077,1.0762,1.0769,1455200011.0
2007-08-15 15:39:00,1.077,1.0777,1.0768,1.0777,1455200011.0
2007-08-15 15:40:00,1.0778,1.0783,1.0776,1.0778,1455200011.0
2007-08-15 15:41:00,1.0779,1.0784,1.0778,1.0783,1455200011.0
2007-08-15 15:42:00,1.0782,1.0785,1.0782,1.0785,1455200011.0
2007-08-15 15:43:00,1.0787,1.0787,1.0785,1.0785,1455200011.0
2007-08-15 15:44:00,1.0786,1.0786,1.0782,1.0783,1455200011.0
2007-08-15 15:45:00,1.0784,1.0787,1.0783,1.0786,1455200011.0
2007-08-15 15:46:00,1.0784,1.0788,1.0784,1.0788,1568899993.0
2007-08-15 15:47:00,1.0789,1.0789,1.0783,1.0786,1568899993.0
2007-08-15 15:48:00,1.0785,1.0785,1.0771,1.0772,1387099996.0
2007-08-15 15:49:00,1.077,1.077,1.0762,1.0766,1387099996.0
2007-08-15 15:50:00,1.0765,1.0772,1.0765,1.077,1387099996.0
2007-08-15 15:51:00,1.0772,1.0772,1.0768,1.0768,1387099996.0
2007-08-15 15:52:00,1.0769,1.0771,1.0769,1.077,1387099996.0
2007-08-15 15:53:00,1.0771,1.0774,1.0771,1.0771,1387099996.0
2007-08-15 15:54:00,1.077,1.077,1.0759,1.076,1387099996.0
2007-08-15 15:55:00,1.076,1.076,1.0745,1.0747,1387099996.0
2007-08-15 15:56:00,1.0747,1.0747,1.074,1.074,2078900000.0
2007-08-15 15:57:00,1.0736,1.0736,1.073,1.0733,1502899992.0
2007-08-15 15:58:00,1.0734,1.0746,1.0733,1.0746,1502899992.0
2007-08-15 15:59:00,1.0747,1.0761,1.0746,1.0761,1502899992.0
2007-08-15 16:00:00,1.0761,1.0765,1.0759,1.0762,1958999991.0
2007-08-15 16:01:00,1.0759,1.076,1.0752,1.0754,1958999991.0
2007-08-15 16:02:00,1.0753,1.0762,1.0753,1.0756,1958999991.0
2007-08-15 16:03:00,1.0757,1.0762,1.0754,1.0759,1958999991.0
2007-08-15 16:04:00,1.076,1.076,1.0749,1.0753,1904700007.0
2007-08-15 16:05:00,1.0754,1.0756,1.0752,1.0752,1904700007.0
2007-08-15 16:06:00,1.0751,1.076,1.0751,1.0759,1904700007.0
2007-08-15 16:07:00,1.076,1.0761,1.0751,1.0752,1904700007.0
2007-08-15 16:08:00,1.0751,1.0755,1.0751,1.0754,1904700007.0
2007-08-15 16:09:00,1.0753,1.0753,1.0749,1.075,1904700007.0
2007-08-15 16:10:00,1.0751,1.0751,1.0749,1.075,1904700007.0
2007-08-15 16:11:00,1.0747,1.0753,1.0746,1.0753,1904700007.0
2007-08-15 16:12:00,1.0752,1.0755,1.0749,1.0753,1904700007.0
2007-08-15 16:13:00,1.0752,1.0752,1.0746,1.0747,1904700007.0
2007-08-15 16:14:00,1.0745,1.0747,1.0743,1.0743,1904700007.0
2007-08-15 16:15:00,1.0744,1.0749,1.0744,1.0747,1904700007.0
2007-08-15 16:16:00,1.0746,1.0746,1.0743,1.0745,1352899991.0
2007-08-15 16:17:00,1.0742,1.0742,1.0737,1.0737,1877999997.0
2007-08-15 16:18:00,1.0736,1.074,1.0735,1.0736,1877999997.0
2007-08-15 16:19:00,1.0737,1.0739,1.0736,1.0737,1877999997.0
2007-08-15 16:20:00,1.0738,1.0745,1.0738,1.0745,1877999997.0
2007-08-15 16:21:00,1.0746,1.0747,1.0741,1.0741,1877999997.0
2007-08-15 16:22:00,1.074,1.0743,1.074,1.0741,1877999997.0
2007-08-15 16:23:00,1.074,1.0741,1.0732,1.0732,1378199998.0
2007-08-15 16:24:00,1.0731,1.0737,1.073,1.073,1378199998.0
2007-08-15 16:25:00,1.0734,1.0737,1.0732,1.0735,1378199998.0
2007-08-15 16:26:00,1.0734,1.0738,1.0731,1.0737,1378199998.0
2007-08-15 16:27:00,1.0737,1.0738,1.0736,1.0738,138600001.0
2007-08-15 16:28:00,1.0738,1.0738,1.0735,1.0736,913599999.0
2007-08-15 16:29:00,1.0734,1.0735,1.0725,1.0728,1971000013.0
2007-08-15 16:30:00,1.0727,1.0732,1.0724,1.0731,1971000013.0
2007-08-15 16:31:00,1.0733,1.0738,1.0733,1.0737,1971000013.0
2007-08-15 16:32:00,1.0735,1.0736,1.0734,1.0735,1813999994.0
2007-08-15 16:33:00,1.074,1.0742,1.0738,1.074,1813999994.0
2007-08-15 16:34:00,1.0741,1.07425,1.0739,1.074,1813999994.0
2007-08-15 16:35:00,1.0741,1.0745,1.0741,1.0743,1657600002.0
2007-08-15 16:36:00,1.0745,1.0749,1.0745,1.0748,1657600002.0
2007-08-15 16:37:00,1.0748,1.0752,1.0748,1.0751,1850800005.0
2007-08-15 16:38:00,1.0751,1.0753,1.0749,1.0752,1997699999.0
2007-08-15 16:39:00,1.0753,1.0756,1.0753,1.0755,1792500009.0
2007-08-15 16:40:00,1.0754,1.0757,1.0751,1.0751,1792500009.0
2007-08-15 16:41:00,1.0753,1.0754,1.0751,1.0752,1792500009.0
2007-08-15 16:42:00,1.0752,1.0756,1.0751,1.0755,2106300004.0
2007-08-15 16:43:00,1.0755,1.0762,1.0755,1.0762,1706499997.0
2007-08-15 16:44:00,1.0762,1.0764,1.0761,1.0762,1763300010.0
2007-08-15 16:45:00,1.0765,1.0769,1.0763,1.0766,1763300010.0
2007-08-15 16:46:00,1.0766,1.07665,1.0762,1.0765,1495100008.0
2007-08-15 16:47:00,1.0765,1.0769,1.0765,1.0767,604300000.0
2007-08-15 16:48:00,1.0764,1.0768,1.0762,1.0762,831700001.0
2007-08-15 16:49:00,1.0764,1.0764,1.0762,1.0762,831700001.0
2007-08-15 16:50:00,1.0761,1.0762,1.0756,1.0758,831700001.0
2007-08-15 16:51:00,1.0759,1.0759,1.0757,1.0759,831700001.0
2007-08-15 16:52:00,1.0758,1.0762,1.0757,1.0761,831700001.0
2007-08-15 16:53:00,1.0761,1.0761,1.0758,1.076,461100001.0
2007-08-15 16:54:00,1.076,1.0762,1.0759,1.0761,1114499993.0
2007-08-15 16:55:00,1.0761,1.0762,1.0757,1.0757,1667600018.0
2007-08-15 16:56:00,1.0757,1.076,1.0757,1.0758,470999997.0
2007-08-15 16:57:00,1.0759,1.0762,1.0758,1.07605,755400000.0
2007-08-15 16:58:00,1.0762,1.0762,1.0758,1.0762,1288499995.0
2007-08-15 16:59:00,1.0762,1.0762,1.0758,1.0758,858700000.0
2007-08-15 17:00:00,1.0758,1.0759,1.0756,1.0756,2058600006.0
2007-08-15 17:01:00,1.0755,1.0755,1.0749,1.0751,2058600006.0
2007-08-15 17:02:00,1.0753,1.0754,1.0748,1.0749,2058600006.0
2007-08-15 17:03:00,1.07485,1.075,1.07485,1.075,725000002.0
2007-08-15 17:04:00,1.0751,1.0756,1.0751,1.0756,1410899994.0
2007-08-15 17:05:00,1.0755,1.0755,1.0749,1.0753,880500004.0
2007-08-15 17:06:00,1.0753,1.0755,1.0752,1.0755,880500004.0
2007-08-15 17:07:00,1.0755,1.0758,1.0751,1.0751,928199997.0
2007-08-15 17:08:00,1.075,1.075,1.0747,1.0747,598300002.0
2007-08-15 17:09:00,1.0748,1.0748,1.07455,1.0746,598300002.0
2007-08-15 17:10:00,1.0747,1.0755,1.0745,1.075,2070899986.0
2007-08-15 17:11:00,1.0751,1.0753,1.0748,1.075,2070899986.0
2007-08-15 17:12:00,1.0749,1.0753,1.0749,1.075,1186500004.0
2007-08-15 17:13:00,1.0748,1.0749,1.0747,1.0748,647000005.0
2007-08-15 17:14:00,1.0749,1.075,1.0749,1.0749,647000005.0
2007-08-15 17:15:00,1.0749,1.0749,1.0745,1.0746,1604700000.0
2007-08-15 17:16:00,1.0746,1.0746,1.0744,1.0744,1144700000.0
2007-08-15 17:17:00,1.0744,1.0744,1.0738,1.0739,1078300002.0
2007-08-15 17:18:00,1.074,1.0747,1.074,1.0746,772399998.0
2007-08-15 17:19:00,1.0746,1.0747,1.0746,1.0747,239899999.0
2007-08-15 17:20:00,1.07455,1.075,1.07455,1.0749,1449999999.0
2007-08-15 17:21:00,1.0749,1.0749,1.0747,1.0747,460999999.0
2007-08-15 17:22:00,1.0747,1.0748,1.0747,1.0748,508999999.0
2007-08-15 17:23:00,1.0748,1.0749,1.0747,1.0749,155799999.0
2007-08-15 17:24:00,1.0748,1.0754,1.0748,1.0753,730400003.0
2007-08-15 17:25:00,1.0753,1.0754,1.0751,1.0752,489999996.0
2007-08-15 17:26:00,1.0752,1.0754,1.0751,1.0751,1738699991.0
2007-08-15 17:27:00,1.075,1.0751,1.0746,1.0748,1866399981.0
2007-08-15 17:28:00,1.0747,1.0747,1.0743,1.0744,675299992.0
2007-08-15 17:29:00,1.0742,1.0745,1.0742,1.0743,787300004.0
2007-08-15 17:30:00,1.0743,1.0743,1.0741,1.0742,787300004.0
2007-08-15 17:31:00,1.0742,1.0742,1.0741,1.0741,253399996.0
2007-08-15 17:32:00,1.0741,1.0742,1.0738,1.0741,1594399990.0
2007-08-15 17:33:00,1.0742,1.0742,1.07375,1.0739,918300016.0
2007-08-15 17:34:00,1.0739,1.07405,1.0734,1.0734,911100006.0
2007-08-15 17:35:00,1.0734,1.074,1.0733,1.074,2099999985.0
2007-08-15 17:36:00,1.0741,1.0745,1.0738,1.0744,2099999985.0
2007-08-15 17:37:00,1.0742,1.0743,1.074,1.074,2099999985.0
2007-08-15 17:38:00,1.0741,1.0741,1.0737,1.0737,779699993.0
2007-08-15 17:39:00,1.0737,1.0738,1.0737,1.0737,779699993.0
2007-08-15 17:40:00,1.0737,1.0742,1.0737,1.074,1315000005.0
2007-08-15 17:41:00,1.0741,1.0742,1.0739,1.0739,1315000005.0
2007-08-15 17:42:00,1.074,1.0748,1.074,1.0745,1315000005.0
2007-08-15 17:43:00,1.0745,1.0747,1.0743,1.0745,1009299997.0
2007-08-15 17:44:00,1.0744,1.0746,1.0742,1.0742,1180500000.0
2007-08-15 17:45:00,1.0742,1.0744,1.0742,1.0744,738499994.0
2007-08-15 17:46:00,1.0744,1.0745,1.0742,1.0744,732900005.0
2007-08-15 17:47:00,1.0744,1.0744,1.0743,1.0743,189400000.0
2007-08-15 17:48:00,1.0743,1.0749,1.0743,1.0748,1085500001.0
2007-08-15 17:49:00,1.0748,1.075,1.0747,1.0748,1251500009.0
2007-08-15 17:50:00,1.0748,1.0748,1.0746,1.0747,646399999.0
2007-08-15 17:51:00,1.0748,1.0749,1.0748,1.0748,400200001.0
2007-08-15 17:52:00,1.0748,1.0752,1.0748,1.0752,1491400011.0
2007-08-15 17:53:00,1.0752,1.0753,1.07505,1.0753,930699992.0
2007-08-15 17:54:00,1.0752,1.0753,1.0749,1.0753,821100001.0
2007-08-15 17:55:00,1.0754,1.0755,1.0752,1.0752,1497699988.0
2007-08-15 17:56:00,1.0753,1.0754,1.07485,1.0749,1497699988.0
2007-08-15 17:57:00,1.075,1.0751,1.0745,1.0745,438400012.0
2007-08-15 17:58:00,1.0747,1.0748,1.0747,1.0748,438400012.0
2007-08-15 17:59:00,1.0748,1.0748,1.0745,1.0745,827199997.0
2007-08-15 18:00:00,1.0746,1.0746,1.0742,1.0743,1460100009.0
2007-08-15 18:01:00,1.0743,1.0745,1.07425,1.07435,1265800006.0
2007-08-15 18:02:00,1.07435,1.0745,1.07435,1.0745,598800003.0
2007-08-15 18:03:00,1.0745,1.0746,1.0745,1.0745,284099995.0
2007-08-15 18:04:00,1.0745,1.0746,1.07445,1.0746,588600002.0
2007-08-15 18:05:00,1.0745,1.0745,1.0742,1.0743,851600006.0
2007-08-15 18:06:00,1.0743,1.0745,1.0741,1.0745,564900005.0
2007-08-15 18:07:00,1.0745,1.0746,1.0744,1.0745,516299994.0
2007-08-15 18:08:00,1.0745,1.0745,1.0739,1.0743,834199986.0
2007-08-15 18:09:00,1.0743,1.0743,1.0738,1.0739,451200004.0
2007-08-15 18:10:00,1.07385,1.074,1.07385,1.074,533099997.0
2007-08-15 18:11:00,1.0741,1.0741,1.0739,1.0739,1085299995.0
2007-08-15 18:12:00,1.0738,1.0743,1.0738,1.0742,671300001.0
2007-08-15 18:13:00,1.0743,1.0745,1.0743,1.0745,671300001.0
2007-08-15 18:14:00,1.0747,1.0747,1.0747,1.0747,195600000.0
2007-08-15 18:15:00,1.0747,1.0747,1.0744,1.0746,610500004.0
2007-08-15 18:16:00,1.0746,1.0746,1.0745,1.0746,539199999.0
2007-08-15 18:17:00,1.0746,1.0747,1.0743,1.0744,816699999.0
2007-08-15 18:18:00,1.0743,1.0744,1.0743,1.0744,462900003.0
2007-08-15 18:19:00,1.0744,1.0746,1.0744,1.0745,667799999.0
2007-08-15 18:20:00,1.0745,1.0746,1.07435,1.0744,141000000.0
2007-08-15 18:21:00,1.07435,1.0745,1.07435,1.0744,644799997.0
2007-08-15 18:22:00,1.0744,1.0744,1.0743,1.0744,792999995.0
2007-08-15 18:23:00,1.0744,1.0744,1.0742,1.0744,687299995.0
2007-08-15 18:24:00,1.0743,1.0745,1.0743,1.0745,654200003.0
2007-08-15 18:25:00,1.0745,1.0745,1.0744,1.0744,685999998.0
2007-08-15 18:26:00,1.0745,1.0745,1.0744,1.0744,410200006.0
2007-08-15 18:27:00,1.0744,1.0744,1.0744,1.0744,33600000.0
2007-08-15 18:28:00,1.0744,1.0744,1.0742,1.0744,133999998.0
2007-08-15 18:29:00,1.0744,1.0744,1.0742,1.0744,467499990.0
2007-08-15 18:30:00,1.0744,1.0746,1.0744,1.0744,403800001.0
2007-08-15 18:31:00,1.0744,1.0744,1.0744,1.0744,59500000.0
2007-08-15 18:32:00,1.0743,1.07455,1.0743,1.0745,1007799998.0
2007-08-15 18:33:00,1.0745,1.07465,1.0745,1.07465,195199998.0
2007-08-15 18:34:00,1.07465,1.07475,1.0745,1.0746,811299997.0
2007-08-15 18:35:00,1.0745,1.0746,1.0745,1.0746,383999995.0
2007-08-15 18:36:00,1.0746,1.0747,1.0745,1.0746,616499988.0
2007-08-15 18:37:00,1.0746,1.0747,1.0745,1.0747,802599990.0
2007-08-15 18:38:00,1.0747,1.0751,1.0747,1.07505,1693299980.0
2007-08-15 18:39:00,1.0751,1.0751,1.07505,1.07505,106800000.0
2007-08-15 18:40:00,1.07505,1.0751,1.075,1.0751,1228899992.0
2007-08-15 18:41:00,1.0752,1.0752,1.075,1.0752,1432800005.0
2007-08-15 18:42:00,1.0753,1.0759,1.0753,1.0757,1432800005.0
2007-08-15 18:43:00,1.0756,1.0759,1.0755,1.0759,1432800005.0
2007-08-15 18:44:00,1.0759,1.076,1.0758,1.0759,1432800005.0
2007-08-15 18:45:00,1.076,1.0762,1.0759,1.076,781400000.0
2007-08-15 18:46:00,1.0761,1.0764,1.0761,1.0762,781400000.0
2007-08-15 18:47:00,1.0761,1.0765,1.0758,1.0765,781400000.0
2007-08-15 18:48:00,1.0764,1.0765,1.0764,1.0764,781400000.0
2007-08-15 18:49:00,1.0766,1.077,1.0766,1.0769,781400000.0
2007-08-15 18:50:00,1.0768,1.0768,1.0763,1.0764,781400000.0
2007-08-15 18:51:00,1.0766,1.0768,1.0765,1.0768,781400000.0
2007-08-15 18:52:00,1.0768,1.0768,1.0762,1.0764,1556699995.0
2007-08-15 18:53:00,1.0764,1.0766,1.0764,1.0765,442600002.0
2007-08-15 18:54:00,1.0765,1.0766,1.0764,1.0764,1578499994.0
2007-08-15 18:55:00,1.0764,1.07645,1.076,1.0762,979500006.0
2007-08-15 18:56:00,1.0762,1.0763,1.076,1.0763,1517500005.0
2007-08-15 18:57:00,1.0763,1.0765,1.0763,1.0764,521299988.0
2007-08-15 18:58:00,1.0764,1.0766,1.0763,1.0765,526200000.0
2007-08-15 18:59:00,1.0765,1.0767,1.0764,1.0766,587399996.0
2007-08-15 19:00:00,1.0766,1.0768,1.07645,1.0765,762900003.0
2007-08-15 19:01:00,1.0765,1.0767,1.0765,1.0765,653399999.0
2007-08-15 19:02:00,1.0765,1.0766,1.076,1.0762,1346899989.0
2007-08-15 19:03:00,1.0762,1.0763,1.0759,1.07595,679399997.0
2007-08-15 19:04:00,1.07595,1.0762,1.0758,1.07615,1650199996.0
2007-08-15 19:05:00,1.0761,1.0765,1.0761,1.0763,1350200005.0
2007-08-15 19:06:00,1.0763,1.0765,1.0763,1.0765,457999997.0
2007-08-15 19:07:00,1.0765,1.0765,1.0762,1.0762,2085700012.0
2007-08-15 19:08:00,1.0762,1.0762,1.0759,1.076,957199997.0
2007-08-15 19:09:00,1.076,1.076,1.0758,1.0758,957199997.0
2007-08-15 19:10:00,1.0758,1.0759,1.0758,1.0759,210800000.0
2007-08-15 19:11:00,1.0756,1.0757,1.0753,1.0754,638400004.0
2007-08-15 19:12:00,1.07545,1.0756,1.07545,1.0755,638400004.0
2007-08-15 19:13:00,1.0755,1.0755,1.0754,1.0755,684400012.0
2007-08-15 19:14:00,1.0755,1.0755,1.07515,1.07515,858300005.0
2007-08-15 19:15:00,1.0752,1.0754,1.0752,1.0754,161599998.0
2007-08-15 19:16:00,1.0753,1.0754,1.07515,1.0752,748599994.0
2007-08-15 19:17:00,1.07515,1.0752,1.0749,1.075,1740900000.0
2007-08-15 19:18:00,1.075,1.0753,1.075,1.0753,1390599997.0
2007-08-15 19:19:00,1.0753,1.0753,1.0753,1.0753,777599957.0
2007-08-15 19:20:00,1.0753,1.0753,1.0751,1.0751,825700001.0
2007-08-15 19:21:00,1.0751,1.0751,1.0751,1.0751,280800001.0
2007-08-15 19:22:00,1.0751,1.0753,1.0751,1.0753,710400007.0
2007-08-15 19:23:00,1.0751,1.0754,1.0751,1.0753,667099995.0
2007-08-15 19:24:00,1.0754,1.0754,1.0754,1.0754,667099995.0
2007-08-15 19:25:00,1.0754,1.0755,1.0752,1.0752,1058500002.0
2007-08-15 19:26:00,1.0752,1.0752,1.0749,1.0749,820600002.0
2007-08-15 19:27:00,1.0749,1.075,1.0746,1.0746,782799998.0
2007-08-15 19:28:00,1.0746,1.0746,1.0744,1.0746,1515000004.0
2007-08-15 19:29:00,1.0747,1.0747,1.0746,1.0746,476899998.0
2007-08-15 19:30:00,1.0748,1.0748,1.0748,1.0748,1800000.0
2007-08-15 19:31:00,1.0748,1.0749,1.0746,1.0747,2091000022.0
2007-08-15 19:32:00,1.0747,1.0747,1.0746,1.0746,1084399995.0
2007-08-15 19:33:00,1.0746,1.0748,1.0746,1.0748,778999997.0
2007-08-15 19:34:00,1.0748,1.0749,1.0748,1.0749,236299998.0
2007-08-15 19:35:00,1.0749,1.0749,1.0748,1.0748,403200002.0
2007-08-15 19:36:00,1.0748,1.0749,1.0747,1.0749,350000003.0
2007-08-15 19:37:00,1.0748,1.0749,1.0748,1.0749,173299998.0
2007-08-15 19:38:00,1.0749,1.0749,1.0745,1.0746,679699995.0
2007-08-15 19:39:00,1.0746,1.075,1.0746,1.0749,1265600022.0
2007-08-15 19:40:00,1.0749,1.0749,1.0744,1.0745,1023500006.0
2007-08-15 19:41:00,1.0745,1.0748,1.0745,1.0748,1186299998.0
2007-08-15 19:42:00,1.0748,1.0751,1.0748,1.0751,724900006.0
2007-08-15 19:43:00,1.0751,1.0751,1.0749,1.075,996700001.0
2007-08-15 19:44:00,1.0749,1.075,1.0748,1.0748,1624799987.0
2007-08-15 19:45:00,1.0747,1.0747,1.0743,1.0746,1290599997.0
2007-08-15 19:46:00,1.07455,1.0746,1.0744,1.0744,1290599997.0
2007-08-15 19:47:00,1.0744,1.0745,1.0743,1.0745,1596899998.0
2007-08-15 19:48:00,1.0745,1.0745,1.0742,1.0742,955900012.0
2007-08-15 19:49:00,1.0741,1.0741,1.0736,1.0739,1472999988.0
2007-08-15 19:50:00,1.0739,1.0739,1.07375,1.0739,1232200007.0
2007-08-15 19:51:00,1.0739,1.074,1.0737,1.074,1862899986.0
2007-08-15 19:52:00,1.0741,1.0741,1.0737,1.0737,1862899986.0
2007-08-15 19:53:00,1.0736,1.0736,1.0733,1.0733,1862899986.0
2007-08-15 19:54:00,1.0734,1.0737,1.0733,1.0733,1862899986.0
2007-08-15 19:55:00,1.0734,1.07365,1.0734,1.07365,1862899986.0
2007-08-15 19:56:00,1.07365,1.0737,1.0736,1.0737,188600000.0
2007-08-15 19:57:00,1.0737,1.0737,1.0734,1.0735,604599991.0
2007-08-15 19:58:00,1.0735,1.0736,1.0735,1.0736,1213000009.0
2007-08-15 19:59:00,1.0736,1.0741,1.0736,1.0741,685100001.0
2007-08-15 20:00:00,1.0741,1.0743,1.074,1.0742,1031100001.0
2007-08-15 20:01:00,1.0742,1.0744,1.0741,1.0744,1232900006.0
2007-08-15 20:02:00,1.0744,1.0745,1.0744,1.0744,1411399989.0
2007-08-15 20:03:00,1.0744,1.0745,1.0744,1.0745,444799998.0
2007-08-15 20:04:00,1.0745,1.0747,1.0743,1.0746,1829899999.0
2007-08-15 20:05:00,1.0746,1.0746,1.0744,1.0745,1948900003.0
2007-08-15 20:06:00,1.0745,1.0745,1.0743,1.0743,1680200006.0
2007-08-15 20:07:00,1.0744,1.0746,1.0743,1.0746,1680200006.0
2007-08-15 20:08:00,1.0746,1.075,1.0746,1.075,602300006.0
2007-08-15 20:09:00,1.07495,1.0751,1.0747,1.0748,893000011.0
2007-08-15 20:10:00,1.0748,1.0748,1.07465,1.0747,1214600005.0
2007-08-15 20:11:00,1.0748,1.0749,1.0746,1.0746,710799991.0
2007-08-15 20:12:00,1.0744,1.0745,1.0743,1.0744,1622900000.0
2007-08-15 20:13:00,1.0746,1.0746,1.0744,1.0744,1622900000.0
2007-08-15 20:14:00,1.0744,1.0744,1.0743,1.0743,595899997.0
2007-08-15 20:15:00,1.0743,1.0745,1.0742,1.0745,418499998.0
2007-08-15 20:16:00,1.0747,1.0747,1.0745,1.0746,418499998.0
2007-08-15 20:17:00,1.0746,1.0746,1.0746,1.0746,8000000.0
2007-08-15 20:18:00,1.0746,1.0749,1.0743,1.0748,1953100004.0
2007-08-15 20:19:00,1.0749,1.0749,1.0745,1.0745,418700001.0
2007-08-15 20:20:00,1.0745,1.0746,1.0743,1.0745,1250699998.0
2007-08-15 20:21:00,1.0744,1.0745,1.0743,1.0745,907400004.0
2007-08-15 20:22:00,1.0745,1.0747,1.0745,1.0746,196100001.0
2007-08-15 20:23:00,1.0747,1.0751,1.0747,1.0751,480300000.0
2007-08-15 20:24:00,1.0751,1.0756,1.0749,1.0753,865400001.0
2007-08-15 20:25:00,1.0753,1.0754,1.0751,1.0753,1734500007.0
2007-08-15 20:26:00,1.0754,1.076,1.0753,1.0759,1734500007.0
2007-08-15 20:27:00,1.0759,1.076,1.0756,1.0756,1059899995.0
2007-08-15 20:28:00,1.0753,1.0753,1.0752,1.0753,859899996.0
2007-08-15 20:29:00,1.0753,1.0758,1.07525,1.0756,859899996.0
2007-08-15 20:30:00,1.0756,1.0756,1.0756,1.0756,739400004.0
2007-08-15 20:31:00,1.0756,1.0756,1.0756,1.0756,110900000.0
2007-08-15 20:32:00,1.07555,1.0756,1.0753,1.0753,305300003.0
2007-08-15 20:33:00,1.0753,1.0753,1.0749,1.075,2045700004.0
2007-08-15 20:34:00,1.0751,1.0756,1.075,1.0756,2077999992.0
2007-08-15 20:35:00,1.0757,1.076,1.0757,1.076,2077999992.0
2007-08-15 20:36:00,1.076,1.076,1.0759,1.076,755300003.0
2007-08-15 20:37:00,1.076,1.0762,1.076,1.076,693599993.0
2007-08-15 20:38:00,1.076,1.0761,1.07595,1.076,525299997.0
2007-08-15 20:39:00,1.076,1.076,1.07575,1.07575,591300001.0
2007-08-15 20:40:00,1.0758,1.0759,1.07555,1.07575,1959199997.0
2007-08-15 20:41:00,1.0757,1.0761,1.0757,1.076,1107299991.0
2007-08-15 20:42:00,1.076,1.0761,1.0759,1.076,1107299991.0
2007-08-15 20:43:00,1.076,1.076,1.0758,1.076,1509500003.0
2007-08-15 20:44:00,1.076,1.076,1.076,1.076,229100000.0
2007-08-15 20:45:00,1.076,1.076,1.0758,1.0758,1597400000.0
2007-08-15 20:46:00,1.0759,1.0761,1.0759,1.076,1232500013.0
2007-08-15 20:47:00,1.0761,1.0762,1.0761,1.0762,1232500013.0
2007-08-15 20:48:00,1.0763,1.0766,1.07625,1.0765,1232500013.0
2007-08-15 20:49:00,1.0762,1.0764,1.0762,1.0763,1734700012.0
2007-08-15 20:50:00,1.07645,1.0768,1.07635,1.0767,1734700012.0
2007-08-15 20:51:00,1.0767,1.0768,1.0765,1.0767,831300006.0
2007-08-15 20:52:00,1.07665,1.0767,1.0765,1.0767,844100009.0
2007-08-15 20:53:00,1.0767,1.0767,1.0766,1.0766,1068699999.0
2007-08-15 20:54:00,1.0767,1.0768,1.0765,1.0768,250000000.0
2007-08-15 20:55:00,1.0767,1.0768,1.0766,1.0767,965300003.0
2007-08-15 20:56:00,1.0768,1.0768,1.0766,1.0767,965300003.0
2007-08-15 20:57:00,1.0768,1.0769,1.0767,1.0768,965300003.0
2007-08-15 20:58:00,1.0769,1.077,1.0769,1.077,965300003.0
2007-08-15 20:59:00,1.0771,1.0776,1.0771,1.0775,965300003.0
2007-08-15 21:00:00,1.0777,1.0777,1.0772,1.0773,1875499996.0
2007-08-15 21:01:00,1.0774,1.0774,1.0768,1.0771,1875499996.0
2007-08-15 21:02:00,1.0771,1.0774,1.07685,1.0773,1426600002.0
2007-08-15 21:03:00,1.0773,1.0774,1.0773,1.0773,893100008.0
2007-08-15 21:04:00,1.0773,1.0778,1.0773,1.0778,992800006.0
2007-08-15 21:05:00,1.0778,1.0778,1.0776,1.0778,442999997.0
2007-08-15 21:06:00,1.0778,1.078,1.0778,1.0779,1971700031.0
2007-08-15 21:07:00,1.0779,1.0779,1.0776,1.0778,1466899992.0
2007-08-15 21:08:00,1.0777,1.0784,1.0777,1.0782,891400001.0
2007-08-15 21:09:00,1.0782,1.0782,1.0776,1.0776,1326700008.0
2007-08-15 21:10:00,1.0776,1.0779,1.0776,1.0776,1719700001.0
2007-08-15 21:11:00,1.0776,1.0776,1.0772,1.0773,1137800007.0
2007-08-15 21:12:00,1.0773,1.0783,1.0773,1.0783,1655900005.0
2007-08-15 21:13:00,1.0783,1.0783,1.078,1.078,912999993.0
2007-08-15 21:14:00,1.078,1.0781,1.0779,1.0779,200299998.0
2007-08-15 21:15:00,1.0779,1.0779,1.0778,1.0778,340899995.0
2007-08-15 21:16:00,1.0779,1.078,1.0778,1.078,817399987.0
2007-08-15 21:17:00,1.078,1.0781,1.07795,1.0781,1105600004.0
2007-08-15 21:18:00,1.0781,1.0782,1.078,1.0782,560099995.0
2007-08-15 21:19:00,1.0781,1.0781,1.0776,1.0776,1619500005.0
2007-08-15 21:20:00,1.0776,1.0776,1.0772,1.0773,1379999999.0
2007-08-15 21:21:00,1.0773,1.0778,1.0773,1.0776,660700000.0
2007-08-15 21:22:00,1.0776,1.0778,1.0775,1.0775,682400004.0
2007-08-15 21:23:00,1.0775,1.0778,1.0773,1.0778,758800000.0
2007-08-15 21:24:00,1.0778,1.0778,1.0777,1.0778,94400002.0
2007-08-15 21:25:00,1.0778,1.0778,1.0775,1.0775,294400002.0
2007-08-15 21:26:00,1.0775,1.0778,1.0775,1.0778,222000005.0
2007-08-15 21:27:00,1.0778,1.0778,1.0777,1.0777,50900000.0
2007-08-15 21:28:00,1.0777,1.0777,1.0777,1.0777,136800000.0
2007-08-15 21:29:00,1.0777,1.0778,1.0777,1.0777,472900003.0
2007-08-15 21:30:00,1.0777,1.078,1.07765,1.0778,1341000005.0
2007-08-15 21:31:00,1.0778,1.0781,1.0777,1.078,584000004.0
2007-08-15 21:32:00,1.078,1.078,1.0779,1.078,70700000.0
2007-08-15 21:33:00,1.078,1.0781,1.0779,1.078,29700000.0
2007-08-15 21:34:00,1.078,1.078,1.0779,1.0779,17500000.0
2007-08-15 21:35:00,1.078,1.078,1.0779,1.078,107400000.0
2007-08-15 21:36:00,1.078,1.0781,1.0779,1.0779,182599997.0
2007-08-15 21:37:00,1.078,1.078,1.078,1.078,16800000.0
2007-08-15 21:38:00,1.078,1.0781,1.078,1.078,8400000.0
2007-08-15 21:39:00,1.0781,1.0781,1.0781,1.0781,51700000.0
2007-08-15 21:40:00,1.0781,1.0781,1.0781,1.0781,27200000.0
2007-08-15 21:41:00,1.078,1.078,1.0779,1.0779,17200000.0
2007-08-15 21:42:00,1.078,1.078,1.0776,1.0776,651600011.0
2007-08-15 21:43:00,1.0776,1.0778,1.0774,1.0777,729200002.0
2007-08-15 21:44:00,1.0777,1.0779,1.0777,1.0778,407500000.0
2007-08-15 21:45:00,1.0778,1.0778,1.0776,1.0778,1339699986.0
2007-08-15 21:46:00,1.0778,1.0778,1.0777,1.0778,130900000.0
2007-08-15 21:47:00,1.07765,1.0777,1.0776,1.0777,177699997.0
2007-08-15 21:48:00,1.0777,1.0779,1.0776,1.0776,804800008.0
2007-08-15 21:49:00,1.0776,1.0777,1.0775,1.0775,518399999.0
2007-08-15 21:50:00,1.0775,1.0775,1.0773,1.0774,1178099987.0
2007-08-15 21:51:00,1.0773,1.0774,1.0773,1.0774,690999999.0
2007-08-15 21:52:00,1.0774,1.0775,1.0773,1.0774,690999999.0
2007-08-15 21:53:00,1.0774,1.0776,1.0774,1.0775,703499995.0
2007-08-15 21:54:00,1.0775,1.0776,1.0774,1.0776,928400000.0
2007-08-15 21:55:00,1.0776,1.0779,1.0776,1.0777,1094199992.0
2007-08-15 21:56:00,1.0778,1.0778,1.0776,1.0778,335100001.0
2007-08-15 21:57:00,1.0778,1.0779,1.0777,1.0778,670200004.0
2007-08-15 21:58:00,1.0778,1.0783,1.0777,1.0781,1104300011.0
2007-08-15 21:59:00,1.0781,1.0781,1.0776,1.0777,488599999.0
2007-08-15 22:00:00,1.0776,1.0779,1.0773,1.0773,1803800009.0
2007-08-15 22:01:00,1.0773,1.0777,1.0773,1.0775,831199994.0
2007-08-15 22:02:00,1.0775,1.0775,1.0774,1.0774,209999997.0
2007-08-15 22:03:00,1.0775,1.07755,1.0775,1.07755,78200001.0
2007-08-15 22:04:00,1.07755,1.07755,1.0774,1.0775,212200002.0
2007-08-15 22:05:00,1.0775,1.0776,1.0774,1.0776,513100002.0
2007-08-15 22:06:00,1.0776,1.0776,1.0776,1.0776,70500000.0
2007-08-15 22:07:00,1.0776,1.0776,1.0775,1.0775,191300000.0
2007-08-15 22:08:00,1.0776,1.0777,1.0775,1.0775,101800000.0
2007-08-15 22:09:00,1.0776,1.0776,1.0776,1.0776,51600000.0
2007-08-15 22:10:00,1.07725,1.07734,1.07703,1.07734,767200002.0
2007-08-15 22:11:00,1.0776,1.0776,1.0774,1.0775,485599998.0
2007-08-15 22:12:00,1.0775,1.0775,1.0774,1.0774,114300000.0
2007-08-15 22:13:00,1.0774,1.0776,1.0774,1.0775,171499998.0
2007-08-15 22:14:00,1.0776,1.0777,1.0772,1.07735,542599995.0
2007-08-15 22:15:00,1.0774,1.0775,1.07735,1.0775,657799995.0
2007-08-15 22:16:00,1.0775,1.0776,1.0775,1.0776,235899999.0
2007-08-15 22:17:00,1.0776,1.0776,1.0775,1.0776,211099998.0
2007-08-15 22:18:00,1.0776,1.0776,1.0776,1.0776,150700000.0
2007-08-15 22:19:00,1.0776,1.0778,1.0776,1.0777,277000001.0
2007-08-15 22:20:00,1.0777,1.0777,1.0777,1.0777,73900000.0
2007-08-15 22:21:00,1.0777,1.0777,1.0775,1.0775,220299997.0
2007-08-15 22:22:00,1.0776,1.0776,1.0775,1.0776,566600001.0
2007-08-15 22:23:00,1.0776,1.0777,1.0776,1.0777,333999999.0
2007-08-15 22:24:00,1.0777,1.0777,1.0777,1.0777,8000000.0
2007-08-15 22:25:00,1.0777,1.0777,1.0776,1.0777,263100000.0
2007-08-15 22:26:00,1.0777,1.0778,1.0776,1.0778,665699997.0
2007-08-15 22:27:00,1.0778,1.0778,1.0777,1.0777,398200001.0
2007-08-15 22:28:00,1.0777,1.0779,1.0777,1.0777,610299995.0
2007-08-15 22:29:00,1.0777,1.0778,1.0777,1.0778,302300005.0
2007-08-15 22:30:00,1.0778,1.0779,1.0777,1.0778,752599988.0
2007-08-15 22:31:00,1.0778,1.0779,1.0778,1.0779,572299997.0
2007-08-15 22:32:00,1.07747,1.07763,1.07746,1.07763,74099998.0
2007-08-15 22:33:00,1.0778,1.078,1.0778,1.0778,493600000.0
2007-08-15 22:34:00,1.0779,1.078,1.0779,1.078,58900000.0
2007-08-15 22:35:00,1.078,1.078,1.078,1.078,36000000.0
2007-08-15 22:36:00,1.0779,1.0779,1.0779,1.0779,245600004.0
2007-08-15 22:37:00,1.0779,1.078,1.0779,1.078,219700003.0
2007-08-15 22:38:00,1.078,1.078,1.0779,1.078,187800002.0
2007-08-15 22:39:00,1.078,1.0781,1.0779,1.078,206700001.0
2007-08-15 22:40:00,1.078,1.0783,1.0779,1.0782,437200005.0
2007-08-15 22:41:00,1.0782,1.0782,1.0781,1.0781,52600000.0
2007-08-15 22:42:00,1.0781,1.0781,1.078,1.078,76100000.0
2007-08-15 22:43:00,1.078,1.078,1.078,1.078,330899996.0
2007-08-15 22:44:00,1.0781,1.0781,1.078,1.0781,307100000.0
2007-08-15 22:45:00,1.0781,1.0781,1.078,1.078,204800000.0
2007-08-15 22:46:00,1.0782,1.0784,1.07795,1.0783,917300006.0
2007-08-15 22:47:00,1.0783,1.0785,1.078,1.0782,422000004.0
2007-08-15 22:48:00,1.0783,1.0784,1.078,1.0783,524300001.0
2007-08-15 22:49:00,1.0783,1.0783,1.0781,1.0781,261299997.0
2007-08-15 22:50:00,1.0782,1.0782,1.078,1.078,333700004.0
2007-08-15 22:51:00,1.0781,1.0781,1.078,1.0781,314099999.0
2007-08-15 22:52:00,1.0781,1.0782,1.0781,1.0782,305199995.0
2007-08-15 22:53:00,1.0781,1.0784,1.078,1.0783,712100000.0
2007-08-15 22:54:00,1.0785,1.0789,1.0784,1.0789,462900003.0
2007-08-15 22:55:00,1.0789,1.07895,1.0787,1.0787,750300013.0
2007-08-15 22:56:00,1.0787,1.0791,1.0787,1.0788,774200012.0
2007-08-15 22:57:00,1.0787,1.07875,1.0786,1.0786,431900007.0
2007-08-15 22:58:00,1.0786,1.07865,1.0785,1.07865,462699994.0
2007-08-15 22:59:00,1.07865,1.07865,1.0785,1.0785,253699995.0
2007-08-15 23:00:00,1.0785,1.07855,1.0781,1.0785,102700000.0
2007-08-15 23:01:00,1.0785,1.0786,1.07845,1.07845,73100000.0
2007-08-15 23:02:00,1.0786,1.07885,1.0782,1.0782,127600000.0
2007-08-15 23:03:00,1.0783,1.0786,1.0783,1.0783,155100000.0
2007-08-15 23:04:00,1.0783,1.0783,1.0783,1.0783,23900000.0
2007-08-15 23:05:00,1.0783,1.0785,1.0782,1.0785,185200000.0
2007-08-15 23:06:00,1.0785,1.0785,1.0784,1.0785,258899999.0
2007-08-15 23:07:00,1.0785,1.07855,1.0783,1.0784,188999999.0
2007-08-15 23:08:00,1.0786,1.0788,1.0785,1.0786,279600000.0
2007-08-15 23:09:00,1.07842,1.07855,1.07825,1.07855,733000010.0
2007-08-15 23:10:00,1.0786,1.07885,1.0786,1.07875,178700000.0
2007-08-15 23:11:00,1.07875,1.07875,1.0787,1.07875,48000000.0
2007-08-15 23:12:00,1.07875,1.07875,1.07855,1.07855,114700000.0
2007-08-15 23:13:00,1.0786,1.0786,1.0786,1.0786,83500000.0
2007-08-15 23:14:00,1.0786,1.0787,1.0786,1.0787,67700000.0
2007-08-15 23:15:00,1.0788,1.0791,1.07865,1.0787,131700000.0
2007-08-15 23:16:00,1.0785,1.07868,1.07838,1.07838,141400000.0
2007-08-15 23:17:00,1.0787,1.0788,1.0787,1.0788,67800000.0
2007-08-15 23:18:00,1.0788,1.0788,1.0787,1.0787,36700001.0
2007-08-15 23:19:00,1.0788,1.079,1.0788,1.079,46400000.0
2007-08-15 23:20:00,1.079,1.079,1.079,1.079,25600000.0
2007-08-15 23:21:00,1.079,1.0791,1.0787,1.0787,176900000.0
2007-08-15 23:22:00,1.07865,1.0791,1.07865,1.0791,229300000.0
2007-08-15 23:23:00,1.0791,1.07915,1.0788,1.0789,229200000.0
2007-08-15 23:24:00,1.0789,1.0793,1.07875,1.079,94100000.0
2007-08-15 23:25:00,1.0791,1.07925,1.0791,1.0792,67800000.0
2007-08-15 23:26:00,1.07915,1.07925,1.0788,1.07925,118200000.0
2007-08-15 23:27:00,1.07925,1.07925,1.0791,1.07925,36800000.0
2007-08-15 23:28:00,1.07925,1.07925,1.0791,1.07915,40200000.0
2007-08-15 23:29:00,1.0792,1.0792,1.0791,1.0791,55900001.0
2007-08-15 23:30:00,1.0792,1.0792,1.079,1.0791,205400002.0
2007-08-15 23:31:00,1.07915,1.0793,1.07915,1.0793,50400000.0
2007-08-15 23:32:00,1.0793,1.0793,1.0792,1.0792,79100000.0
2007-08-15 23:33:00,1.0792,1.0792,1.07915,1.07915,9600000.0
2007-08-15 23:34:00,1.0791,1.0791,1.0791,1.0791,53600000.0
2007-08-15 23:35:00,1.0791,1.0792,1.07875,1.0792,171700000.0
2007-08-15 23:36:00,1.0793,1.0794,1.07915,1.0794,118500000.0
2007-08-15 23:37:00,1.0793,1.0795,1.0793,1.0794,84300000.0
2007-08-15 23:38:00,1.0793,1.0796,1.0793,1.0795,94000000.0
2007-08-15 23:39:00,1.0794,1.0795,1.0794,1.0794,135100001.0
2007-08-15 23:40:00,1.0794,1.0794,1.0792,1.0793,177000000.0
2007-08-15 23:41:00,1.0792,1.0792,1.0791,1.0791,133599999.0
2007-08-15 23:42:00,1.0791,1.0791,1.07865,1.079,461399999.0
2007-08-15 23:43:00,1.0789,1.0789,1.0787,1.0789,202399995.0
2007-08-15 23:44:00,1.079,1.0791,1.079,1.0791,111300000.0
2007-08-15 23:45:00,1.079,1.0793,1.0789,1.0792,180099998.0
2007-08-15 23:46:00,1.0792,1.0794,1.0792,1.0794,203600000.0
2007-08-15 23:47:00,1.0794,1.0794,1.0794,1.0794,20800000.0
2007-08-15 23:48:00,1.0794,1.0794,1.0793,1.0793,24000000.0
2007-08-15 23:49:00,1.0794,1.0795,1.0793,1.0794,402899998.0
2007-08-15 23:50:00,1.07935,1.0796,1.07935,1.0795,106100000.0
2007-08-15 23:51:00,1.0794,1.0804,1.0794,1.0803,606299992.0
2007-08-15 23:52:00,1.0803,1.0803,1.0799,1.08,610200000.0
2007-08-15 23:53:00,1.08,1.0801,1.0798,1.08,346600003.0
2007-08-15 23:54:00,1.08,1.08,1.0795,1.0795,165800001.0
2007-08-15 23:55:00,1.0795,1.0797,1.0793,1.0797,191800001.0
2007-08-15 23:56:00,1.0797,1.08,1.0797,1.08,249499995.0
2007-08-15 23:57:00,1.08,1.0803,1.08,1.0801,122300001.0
2007-08-15 23:58:00,1.0801,1.0801,1.08,1.0801,85800000.0
2007-08-15 23:59:00,1.0802,1.0802,1.0801,1.0801,259400000.0
2007-08-16 00:00:00,1.0801,1.0803,1.08,1.08,810299993.0
2007-08-16 00:01:00,1.08,1.0801,1.08,1.0801,122300001.0
2007-08-16 00:02:00,1.0802,1.0805,1.0802,1.0804,302000000.0
2007-08-16 00:03:00,1.0804,1.0804,1.0803,1.0804,170399999.0
2007-08-16 00:04:00,1.0804,1.0806,1.0804,1.0805,250699999.0
2007-08-16 00:05:00,1.0805,1.0805,1.0804,1.0805,76599998.0
2007-08-16 00:06:00,1.0805,1.0806,1.0804,1.0806,953199990.0
2007-08-16 00:07:00,1.0806,1.0806,1.0804,1.0805,818899996.0
2007-08-16 00:08:00,1.0805,1.0805,1.0804,1.0805,205999998.0
2007-08-16 00:09:00,1.0805,1.0806,1.0804,1.0806,261100004.0
2007-08-16 00:10:00,1.0806,1.0806,1.0804,1.0805,189399999.0
2007-08-16 00:11:00,1.0805,1.0806,1.0805,1.0805,257799999.0
2007-08-16 00:12:00,1.0805,1.0805,1.0805,1.0805,49300000.0
2007-08-16 00:13:00,1.0805,1.0805,1.0803,1.0803,196500005.0
2007-08-16 00:14:00,1.0804,1.0804,1.0804,1.0804,12700000.0
2007-08-16 00:15:00,1.0804,1.0805,1.0804,1.0805,20700000.0
2007-08-16 00:16:00,1.0805,1.0805,1.0803,1.0805,205000001.0
2007-08-16 00:17:00,1.0805,1.0805,1.0803,1.0803,63100000.0
2007-08-16 00:18:00,1.0803,1.0803,1.0796,1.0799,562600006.0
2007-08-16 00:19:00,1.08,1.0801,1.08,1.08,136600001.0
2007-08-16 00:20:00,1.08,1.08,1.0797,1.08,825799989.0
2007-08-16 00:21:00,1.08,1.08,1.0797,1.08,396399992.0
2007-08-16 00:22:00,1.08,1.0802,1.0799,1.08,389699989.0
2007-08-16 00:23:00,1.07995,1.0802,1.07995,1.0802,636799988.0
2007-08-16 00:24:00,1.0802,1.0802,1.08,1.08,956100001.0
2007-08-16 00:25:00,1.08,1.08,1.08,1.08,203499997.0
2007-08-16 00:26:00,1.08,1.08,1.08,1.08,312799989.0
2007-08-16 00:27:00,1.0801,1.0802,1.08,1.08,287000005.0
2007-08-16 00:28:00,1.0802,1.0802,1.0802,1.0802,108400000.0
2007-08-16 00:29:00,1.0802,1.0802,1.0799,1.0799,334499998.0
2007-08-16 00:30:00,1.0799,1.08,1.0799,1.08,592099987.0
2007-08-16 00:31:00,1.08,1.08,1.0799,1.08,632799989.0
2007-08-16 00:32:00,1.08,1.0801,1.0799,1.08,246399997.0
2007-08-16 00:33:00,1.07982,1.07993,1.0797,1.07993,190599998.0
2007-08-16 00:34:00,1.0801,1.0801,1.0801,1.0801,313700000.0
2007-08-16 00:35:00,1.0801,1.0802,1.0801,1.0802,220700004.0
2007-08-16 00:36:00,1.0802,1.0803,1.0801,1.0803,142600002.0
2007-08-16 00:37:00,1.0803,1.0803,1.08,1.08,483399992.0
2007-08-16 00:38:00,1.08,1.0802,1.0799,1.08,376799998.0
2007-08-16 00:39:00,1.08,1.08,1.07945,1.0795,385300004.0
2007-08-16 00:40:00,1.0795,1.0795,1.0794,1.0794,207999999.0
2007-08-16 00:41:00,1.0794,1.0794,1.0794,1.0794,1151299992.0
2007-08-16 00:42:00,1.0794,1.0794,1.0794,1.0794,158299999.0
2007-08-16 00:43:00,1.0795,1.0795,1.0795,1.0795,23600000.0
2007-08-16 00:44:00,1.0795,1.0795,1.0793,1.0793,810700003.0
2007-08-16 00:45:00,1.0793,1.0794,1.0792,1.0794,309399993.0
2007-08-16 00:46:00,1.0793,1.0793,1.0793,1.0793,8000000.0
2007-08-16 00:47:00,1.0794,1.0794,1.0793,1.0793,10500000.0
2007-08-16 00:48:00,1.0793,1.0794,1.07905,1.0794,327799995.0
2007-08-16 00:49:00,1.07918,1.07922,1.07888,1.07915,108000000.0
2007-08-16 00:50:00,1.0794,1.0794,1.0794,1.0794,74100003.0
2007-08-16 00:51:00,1.0794,1.0796,1.0794,1.0796,311000001.0
2007-08-16 00:52:00,1.0797,1.0798,1.0795,1.0797,600599995.0
2007-08-16 00:53:00,1.0797,1.0798,1.0797,1.0798,237400000.0
2007-08-16 00:54:00,1.07935,1.07962,1.07935,1.07954,93300000.0
2007-08-16 00:55:00,1.0798,1.08,1.0798,1.08,221800003.0
2007-08-16 00:56:00,1.08,1.0801,1.08,1.0801,935199999.0
2007-08-16 00:57:00,1.08,1.0801,1.0799,1.08,346799995.0
2007-08-16 00:58:00,1.0801,1.0801,1.0801,1.0801,4000000.0
2007-08-16 00:59:00,1.0801,1.0801,1.08,1.08,318000000.0
2007-08-16 01:00:00,1.08,1.0801,1.08,1.0801,51200001.0
2007-08-16 01:01:00,1.08,1.0801,1.08,1.0801,153299999.0
2007-08-16 01:02:00,1.0801,1.0801,1.0801,1.0801,99800000.0
2007-08-16 01:03:00,1.0799,1.08001,1.07982,1.07983,100900000.0
2007-08-16 01:04:00,1.07987,1.08001,1.07975,1.07986,318000000.0
2007-08-16 01:05:00,1.0801,1.0801,1.08,1.08,212900001.0
2007-08-16 01:06:00,1.08,1.0801,1.08,1.08,310399987.0
2007-08-16 01:07:00,1.0801,1.0801,1.0801,1.0801,12800000.0
2007-08-16 01:08:00,1.0801,1.0801,1.08,1.0801,170900002.0
2007-08-16 01:09:00,1.0801,1.0801,1.0801,1.0801,69199998.0
2007-08-16 01:10:00,1.0801,1.0801,1.07995,1.0801,455799997.0
2007-08-16 01:11:00,1.0801,1.0804,1.0801,1.0804,257599998.0
2007-08-16 01:12:00,1.0803,1.0804,1.08,1.08,575499994.0
2007-08-16 01:13:00,1.08,1.0801,1.08,1.0801,220000006.0
2007-08-16 01:14:00,1.0801,1.0802,1.0801,1.0801,207699998.0
2007-08-16 01:15:00,1.0802,1.0802,1.0802,1.0802,20000000.0
2007-08-16 01:16:00,1.0801,1.0801,1.0801,1.0801,63000000.0
2007-08-16 01:17:00,1.0801,1.0802,1.0801,1.0801,225799997.0
2007-08-16 01:18:00,1.0801,1.0802,1.0801,1.0802,263199998.0
2007-08-16 01:19:00,1.0802,1.0802,1.0802,1.0802,23299999.0
2007-08-16 01:20:00,1.0802,1.0802,1.0802,1.0802,23100000.0
2007-08-16 01:21:00,1.0802,1.0805,1.0802,1.0805,79100000.0
2007-08-16 01:22:00,1.0805,1.0805,1.0802,1.0802,621800003.0
2007-08-16 01:23:00,1.0802,1.0802,1.0801,1.0802,339700005.0
2007-08-16 01:24:00,1.0802,1.0803,1.0802,1.0802,308500004.0
2007-08-16 01:25:00,1.0802,1.0802,1.0801,1.0801,108300000.0
2007-08-16 01:26:00,1.0801,1.0801,1.0801,1.0801,23900000.0
2007-08-16 01:27:00,1.0801,1.0802,1.0801,1.0802,103800000.0
2007-08-16 01:28:00,1.0801,1.0801,1.0801,1.0801,119700000.0
2007-08-16 01:29:00,1.0801,1.0801,1.08,1.08,363700004.0
2007-08-16 01:30:00,1.08,1.0802,1.08,1.0801,759900003.0
2007-08-16 01:31:00,1.0801,1.0801,1.08,1.0801,361099994.0
2007-08-16 01:32:00,1.0801,1.0802,1.08,1.0801,289700001.0
2007-08-16 01:33:00,1.0801,1.0803,1.08,1.0801,821699991.0
2007-08-16 01:34:00,1.0801,1.0801,1.0801,1.0801,524299991.0
2007-08-16 01:35:00,1.0801,1.0804,1.0801,1.0801,477899988.0
2007-08-16 01:36:00,1.0801,1.0801,1.0801,1.0801,179699998.0
2007-08-16 01:37:00,1.0801,1.0803,1.08,1.0801,273899998.0
2007-08-16 01:38:00,1.0801,1.0803,1.0799,1.0803,470599996.0
2007-08-16 01:39:00,1.0803,1.0803,1.08,1.0803,256400000.0
2007-08-16 01:40:00,1.0803,1.0803,1.0801,1.0801,169099999.0
2007-08-16 01:41:00,1.0802,1.0802,1.0802,1.0802,52000000.0
2007-08-16 01:42:00,1.0801,1.0801,1.0801,1.0801,76000000.0
2007-08-16 01:43:00,1.0801,1.0801,1.0801,1.0801,46100002.0
2007-08-16 01:44:00,1.0801,1.0801,1.08,1.08,127100002.0
2007-08-16 01:45:00,1.0801,1.0801,1.08,1.08,396299987.0
2007-08-16 01:46:00,1.0801,1.0801,1.0801,1.0801,82800000.0
2007-08-16 01:47:00,1.0801,1.0801,1.08,1.08,240599998.0
2007-08-16 01:48:00,1.0801,1.0801,1.08,1.08,256499996.0
2007-08-16 01:49:00,1.0802,1.0804,1.0802,1.0802,925399993.0
2007-08-16 01:50:00,1.0802,1.0806,1.0802,1.0804,1544500002.0
2007-08-16 01:51:00,1.0804,1.0811,1.0804,1.0806,786300002.0
2007-08-16 01:52:00,1.0807,1.0809,1.0807,1.0808,272799997.0
2007-08-16 01:53:00,1.0808,1.0808,1.0808,1.0808,40000000.0
2007-08-16 01:54:00,1.0808,1.081,1.0807,1.0808,1103900006.0
2007-08-16 01:55:00,1.0808,1.0808,1.0807,1.0807,376800000.0
2007-08-16 01:56:00,1.0807,1.0808,1.08055,1.08055,1409700016.0
2007-08-16 01:57:00,1.0806,1.0806,1.08055,1.0806,109500001.0
2007-08-16 01:58:00,1.0806,1.0806,1.0804,1.0804,402500006.0
2007-08-16 01:59:00,1.0805,1.0805,1.0804,1.0805,357800007.0
2007-08-16 02:00:00,1.0805,1.0806,1.0804,1.0805,164100000.0
2007-08-16 02:01:00,1.0805,1.0805,1.0805,1.0805,103199999.0
2007-08-16 02:02:00,1.0805,1.0807,1.0805,1.0806,789899985.0
2007-08-16 02:03:00,1.0806,1.0806,1.08045,1.0806,1223999987.0
2007-08-16 02:04:00,1.0803,1.0804,1.0803,1.0804,688400000.0
2007-08-16 02:05:00,1.0807,1.0807,1.0806,1.0807,688400000.0
2007-08-16 02:06:00,1.0807,1.0808,1.0807,1.0807,848000004.0
2007-08-16 02:07:00,1.0808,1.0809,1.0808,1.0809,571599999.0
2007-08-16 02:08:00,1.0809,1.0809,1.0807,1.0807,1705000006.0
2007-08-16 02:09:00,1.0807,1.0807,1.08055,1.0806,489600003.0
2007-08-16 02:10:00,1.0806,1.0806,1.0804,1.0806,548399999.0
2007-08-16 02:11:00,1.0806,1.0807,1.0805,1.0807,626700001.0
2007-08-16 02:12:00,1.0807,1.0807,1.08055,1.0806,67600000.0
2007-08-16 02:13:00,1.0803,1.0807,1.0803,1.0807,944700003.0
2007-08-16 02:14:00,1.081,1.0812,1.081,1.0811,944700003.0
2007-08-16 02:15:00,1.0811,1.0812,1.08095,1.081,465500000.0
2007-08-16 02:16:00,1.0811,1.0811,1.0809,1.0811,291599991.0
2007-08-16 02:17:00,1.0811,1.0811,1.08105,1.0811,5600000.0
2007-08-16 02:18:00,1.0811,1.0811,1.08105,1.0811,14800000.0
2007-08-16 02:19:00,1.0811,1.0811,1.0811,1.0811,10800000.0
2007-08-16 02:20:00,1.08105,1.0811,1.08105,1.0811,12400000.0
2007-08-16 02:21:00,1.08105,1.08105,1.08105,1.08105,2400000.0
2007-08-16 02:22:00,1.08105,1.08105,1.08105,1.08105,800000.0
2007-08-16 02:23:00,1.08105,1.0813,1.081,1.0813,932300000.0
2007-08-16 02:24:00,1.0813,1.0813,1.0812,1.0812,144299999.0
2007-08-16 02:25:00,1.0813,1.0814,1.0813,1.0813,38300000.0
2007-08-16 02:26:00,1.0813,1.0813,1.0812,1.0813,255400001.0
2007-08-16 02:27:00,1.0813,1.0814,1.0812,1.0812,113599999.0
2007-08-16 02:28:00,1.0813,1.0813,1.0812,1.0813,42200000.0
2007-08-16 02:29:00,1.0812,1.0813,1.0812,1.0812,230499999.0
2007-08-16 02:30:00,1.0813,1.0813,1.0812,1.0813,164000003.0
2007-08-16 02:31:00,1.0813,1.0815,1.0813,1.0814,316299999.0
2007-08-16 02:32:00,1.0815,1.0815,1.0815,1.0815,140800000.0
2007-08-16 02:33:00,1.0815,1.0816,1.08145,1.08155,246700001.0
2007-08-16 02:34:00,1.0816,1.0817,1.0816,1.0817,24400000.0
2007-08-16 02:35:00,1.0817,1.0817,1.0815,1.0815,246199999.0
2007-08-16 02:36:00,1.0815,1.0816,1.0814,1.0815,432100003.0
2007-08-16 02:37:00,1.0815,1.0816,1.08145,1.0816,447899996.0
2007-08-16 02:38:00,1.0816,1.0817,1.08155,1.0816,580399997.0
2007-08-16 02:39:00,1.0816,1.0817,1.0815,1.0817,743499992.0
2007-08-16 02:40:00,1.0817,1.0817,1.0816,1.0816,280200003.0
2007-08-16 02:41:00,1.0816,1.0817,1.08155,1.0816,477899997.0
2007-08-16 02:42:00,1.0816,1.0816,1.0816,1.0816,44700001.0
2007-08-16 02:43:00,1.0818,1.0819,1.0818,1.0818,115200000.0
2007-08-16 02:44:00,1.0818,1.0818,1.0818,1.0818,21600000.0
2007-08-16 02:45:00,1.0818,1.0818,1.0818,1.0818,14400000.0
2007-08-16 02:46:00,1.0818,1.0818,1.0817,1.0817,93899998.0
2007-08-16 02:47:00,1.0817,1.0818,1.0817,1.0818,132199998.0
2007-08-16 02:48:00,1.0818,1.0818,1.0817,1.0817,218399999.0
2007-08-16 02:49:00,1.0818,1.0818,1.08155,1.0816,630899997.0
2007-08-16 02:50:00,1.0816,1.0817,1.08155,1.0816,613500019.0
2007-08-16 02:51:00,1.0817,1.0817,1.08135,1.0814,408000002.0
2007-08-16 02:52:00,1.0815,1.08155,1.0815,1.08155,27100000.0
2007-08-16 02:53:00,1.0816,1.0818,1.0814,1.0817,546700011.0
2007-08-16 02:54:00,1.0817,1.0817,1.08165,1.0817,304099999.0
2007-08-16 02:55:00,1.0818,1.0819,1.08175,1.08175,89000000.0
2007-08-16 02:56:00,1.0817,1.0819,1.0817,1.0819,546300001.0
2007-08-16 02:57:00,1.0819,1.0819,1.0817,1.0819,421300000.0
2007-08-16 02:58:00,1.0819,1.0819,1.0817,1.0818,577000005.0
2007-08-16 02:59:00,1.0819,1.0819,1.0817,1.0819,171800000.0
2007-08-16 03:00:00,1.0819,1.0819,1.0818,1.0819,445000000.0
2007-08-16 03:01:00,1.0819,1.0819,1.0818,1.08185,66400000.0
2007-08-16 03:02:00,1.0819,1.082,1.0819,1.0819,38800000.0
2007-08-16 03:03:00,1.0819,1.0819,1.0819,1.0819,13200000.0
2007-08-16 03:04:00,1.0819,1.0819,1.0818,1.08185,66900000.0
2007-08-16 03:05:00,1.08185,1.08185,1.0817,1.0818,233599997.0
2007-08-16 03:06:00,1.0818,1.0818,1.0817,1.0817,167599994.0
2007-08-16 03:07:00,1.0817,1.0819,1.0817,1.0818,450099999.0
2007-08-16 03:08:00,1.0819,1.082,1.08185,1.0819,152600000.0
2007-08-16 03:09:00,1.0819,1.08195,1.0819,1.0819,144900000.0
2007-08-16 03:10:00,1.0819,1.082,1.0819,1.0819,99200000.0
2007-08-16 03:11:00,1.082,1.082,1.0816,1.0816,1749239986.0
2007-08-16 03:12:00,1.0818,1.08185,1.0817,1.0817,305100001.0
2007-08-16 03:13:00,1.08175,1.0818,1.0815,1.0817,393399999.0
2007-08-16 03:14:00,1.0817,1.0817,1.0817,1.0817,364699999.0
2007-08-16 03:15:00,1.0817,1.08175,1.0817,1.08175,80700002.0
2007-08-16 03:16:00,1.08175,1.0818,1.0817,1.0818,282699998.0
2007-08-16 03:17:00,1.0818,1.0818,1.0818,1.0818,101000000.0
2007-08-16 03:18:00,1.0818,1.0818,1.0818,1.0818,79300000.0
2007-08-16 03:19:00,1.0818,1.0818,1.0817,1.0818,520300005.0
2007-08-16 03:20:00,1.0818,1.0818,1.0817,1.0818,395799999.0
2007-08-16 03:21:00,1.0818,1.0818,1.0817,1.0817,58900000.0
2007-08-16 03:22:00,1.0817,1.0818,1.0817,1.0817,175700000.0
2007-08-16 03:23:00,1.0818,1.0818,1.0816,1.0817,117200001.0
2007-08-16 03:24:00,1.0816,1.0818,1.0815,1.0816,448900000.0
2007-08-16 03:25:00,1.0816,1.0816,1.0816,1.0816,16400000.0
2007-08-16 03:26:00,1.08145,1.08145,1.08119,1.08123,61600000.0
2007-08-16 03:27:00,1.0816,1.0817,1.0815,1.0816,691999995.0
2007-08-16 03:28:00,1.0816,1.0818,1.0815,1.0817,1233099999.0
2007-08-16 03:29:00,1.0818,1.0818,1.0817,1.0818,107500000.0
2007-08-16 03:30:00,1.0818,1.0818,1.0818,1.0818,47600000.0
2007-08-16 03:31:00,1.0818,1.0818,1.0818,1.0818,8000000.0
2007-08-16 03:32:00,1.08156,1.08156,1.08138,1.08138,128100003.0
2007-08-16 03:33:00,1.0818,1.0818,1.0814,1.0814,409700001.0
2007-08-16 03:34:00,1.0815,1.0817,1.0814,1.0815,460300007.0
2007-08-16 03:35:00,1.0815,1.0815,1.0814,1.0815,291299999.0
2007-08-16 03:36:00,1.0815,1.0815,1.0815,1.0815,8000000.0
2007-08-16 03:37:00,1.0815,1.0815,1.0814,1.0814,360699999.0
2007-08-16 03:38:00,1.0814,1.0815,1.0813,1.0814,745500000.0
2007-08-16 03:39:00,1.0814,1.0814,1.0812,1.0813,1278300009.0
2007-08-16 03:40:00,1.08125,1.0814,1.0812,1.0812,589699995.0
2007-08-16 03:41:00,1.0812,1.0812,1.0809,1.0809,1930900003.0
2007-08-16 03:42:00,1.0809,1.0812,1.0806,1.08105,1978899977.0
2007-08-16 03:43:00,1.081,1.0811,1.0809,1.081,1561600022.0
2007-08-16 03:44:00,1.081,1.081,1.0807,1.0808,1920600005.0
2007-08-16 03:45:00,1.0808,1.0809,1.0807,1.0808,1240800008.0
2007-08-16 03:46:00,1.0808,1.0809,1.0807,1.0808,448299999.0
2007-08-16 03:47:00,1.0809,1.0809,1.0809,1.0809,32900000.0
2007-08-16 03:48:00,1.0809,1.0811,1.0808,1.0808,537399999.0
2007-08-16 03:49:00,1.0808,1.081,1.0808,1.08095,200899998.0
2007-08-16 03:50:00,1.08095,1.081,1.08095,1.081,16000000.0
2007-08-16 03:51:00,1.081,1.08115,1.081,1.0811,1196800006.0
2007-08-16 03:52:00,1.0811,1.0813,1.081,1.0813,967899999.0
2007-08-16 03:53:00,1.0813,1.0814,1.0812,1.0812,763199992.0
2007-08-16 03:54:00,1.0813,1.0814,1.0813,1.0813,167700000.0
2007-08-16 03:55:00,1.0813,1.0813,1.0813,1.0813,96000000.0
2007-08-16 03:56:00,1.0813,1.0813,1.0813,1.0813,48000000.0
2007-08-16 03:57:00,1.0813,1.0815,1.0813,1.0814,798200002.0
2007-08-16 03:58:00,1.0813,1.0814,1.0813,1.0814,206600001.0
2007-08-16 03:59:00,1.0814,1.0814,1.0812,1.0813,320299999.0
2007-08-16 04:00:00,1.0813,1.0814,1.08125,1.0813,220500002.0
2007-08-16 04:01:00,1.0813,1.0814,1.0813,1.0814,248000002.0
2007-08-16 04:02:00,1.0814,1.0814,1.0813,1.0814,480500000.0
2007-08-16 04:03:00,1.0814,1.0815,1.0814,1.0814,420299999.0
2007-08-16 04:04:00,1.0814,1.0816,1.0813,1.0813,620299994.0
2007-08-16 04:05:00,1.0814,1.0814,1.0814,1.0814,224500000.0
2007-08-16 04:06:00,1.0814,1.0816,1.0813,1.0814,446000000.0
2007-08-16 04:07:00,1.0814,1.0816,1.0814,1.0815,460300014.0
2007-08-16 04:08:00,1.0815,1.0816,1.0815,1.0816,88600002.0
2007-08-16 04:09:00,1.0816,1.0818,1.0816,1.0817,416900000.0
2007-08-16 04:10:00,1.0817,1.0817,1.0816,1.0816,269200001.0
2007-08-16 04:11:00,1.0816,1.0816,1.0816,1.0816,143400000.0
2007-08-16 04:12:00,1.08128,1.08138,1.08119,1.08133,39100000.0
2007-08-16 04:13:00,1.0816,1.0816,1.0816,1.0816,53600000.0
2007-08-16 04:14:00,1.0816,1.0816,1.0816,1.0816,56400000.0
2007-08-16 04:15:00,1.0816,1.0816,1.0816,1.0816,47800001.0
2007-08-16 04:16:00,1.08155,1.08155,1.0815,1.0815,54299999.0
2007-08-16 04:17:00,1.0816,1.0816,1.0815,1.0815,99400000.0
2007-08-16 04:18:00,1.0815,1.0815,1.0815,1.0815,16000000.0
2007-08-16 04:19:00,1.0815,1.0815,1.0815,1.0815,11900000.0
2007-08-16 04:20:00,1.0815,1.0815,1.0815,1.0815,68399998.0
2007-08-16 04:21:00,1.0815,1.0816,1.0814,1.0815,194199996.0
2007-08-16 04:22:00,1.0815,1.0815,1.0814,1.0814,272499993.0
2007-08-16 04:23:00,1.0814,1.0814,1.0814,1.0814,261600003.0
2007-08-16 04:24:00,1.0814,1.0814,1.0814,1.0814,308300005.0
2007-08-16 04:25:00,1.0814,1.0814,1.0813,1.0814,189800003.0
2007-08-16 04:26:00,1.0813,1.0815,1.0813,1.0815,141500002.0
2007-08-16 04:27:00,1.0815,1.0815,1.0814,1.0815,403900004.0
2007-08-16 04:28:00,1.0816,1.0816,1.0815,1.0816,51100001.0
2007-08-16 04:29:00,1.0816,1.0816,1.0816,1.0816,32300000.0
2007-08-16 04:30:00,1.0816,1.0816,1.0816,1.0816,48900000.0
2007-08-16 04:31:00,1.0816,1.0816,1.0815,1.0815,57500000.0
2007-08-16 04:32:00,1.0816,1.0816,1.08145,1.0816,412300005.0
2007-08-16 04:33:00,1.0816,1.0817,1.0816,1.0817,229900001.0
2007-08-16 04:34:00,1.0816,1.0817,1.0816,1.0816,171999998.0
2007-08-16 04:35:00,1.0816,1.0816,1.0815,1.0815,502800003.0
2007-08-16 04:36:00,1.0815,1.0816,1.0815,1.0815,62500000.0
2007-08-16 04:37:00,1.0815,1.0815,1.0813,1.0813,563200003.0
2007-08-16 04:38:00,1.0813,1.0814,1.0813,1.0813,402200000.0
2007-08-16 04:39:00,1.0813,1.0813,1.0813,1.0813,26800000.0
2007-08-16 04:40:00,1.0813,1.0815,1.0813,1.0815,423200000.0
2007-08-16 04:41:00,1.0815,1.0815,1.0814,1.0814,599200017.0
2007-08-16 04:42:00,1.0814,1.0817,1.0814,1.0817,354900003.0
2007-08-16 04:43:00,1.08133,1.08143,1.08109,1.08118,409099995.0
2007-08-16 04:44:00,1.0816,1.0816,1.0816,1.0816,227499990.0
2007-08-16 04:45:00,1.0817,1.0819,1.0817,1.0818,133500000.0
2007-08-16 04:46:00,1.0818,1.0819,1.0817,1.0818,590899993.0
2007-08-16 04:47:00,1.0818,1.0819,1.0816,1.0816,358300000.0
2007-08-16 04:48:00,1.0816,1.0817,1.0816,1.0816,345900004.0
2007-08-16 04:49:00,1.08128,1.0815,1.0812,1.08133,119600002.0
2007-08-16 04:50:00,1.0817,1.0817,1.0817,1.0817,329400000.0
2007-08-16 04:51:00,1.0817,1.0818,1.08165,1.0817,375599998.0
2007-08-16 04:52:00,1.0817,1.0818,1.0817,1.0818,411800002.0
2007-08-16 04:53:00,1.0818,1.0818,1.08165,1.0818,253099999.0
2007-08-16 04:54:00,1.0818,1.0818,1.0817,1.0817,177899995.0
2007-08-16 04:55:00,1.0817,1.0818,1.0817,1.0818,342499997.0
2007-08-16 04:56:00,1.0817,1.0818,1.0817,1.0818,58700000.0
2007-08-16 04:57:00,1.0818,1.0818,1.0817,1.0817,259200005.0
2007-08-16 04:58:00,1.0817,1.0818,1.08165,1.0817,456100007.0
2007-08-16 04:59:00,1.0817,1.0818,1.08165,1.0817,353599996.0
2007-08-16 05:00:00,1.08165,1.0818,1.08165,1.08165,501299997.0
2007-08-16 05:01:00,1.08165,1.0818,1.08165,1.0818,81400000.0
2007-08-16 05:02:00,1.0818,1.0818,1.0817,1.0818,207799997.0
2007-08-16 05:03:00,1.0818,1.0819,1.0818,1.0819,482300000.0
2007-08-16 05:04:00,1.0819,1.082,1.0818,1.0819,326400003.0
2007-08-16 05:05:00,1.0819,1.082,1.0817,1.08185,372799997.0
2007-08-16 05:06:00,1.0819,1.0819,1.0818,1.0818,92000000.0
2007-08-16 05:07:00,1.0818,1.082,1.08175,1.0818,297099998.0
2007-08-16 05:08:00,1.0818,1.082,1.0818,1.082,467599997.0
2007-08-16 05:09:00,1.0819,1.0819,1.0819,1.0819,126399999.0
2007-08-16 05:10:00,1.0819,1.0819,1.0818,1.0819,155199997.0
2007-08-16 05:11:00,1.0819,1.0819,1.0819,1.0819,120000000.0
2007-08-16 05:12:00,1.0819,1.0819,1.0815,1.0815,785500001.0
2007-08-16 05:13:00,1.0816,1.0818,1.0815,1.0818,184200001.0
2007-08-16 05:14:00,1.0818,1.0819,1.0818,1.0819,297900000.0
2007-08-16 05:15:00,1.0819,1.0819,1.0818,1.0819,93200000.0
2007-08-16 05:16:00,1.082,1.082,1.0819,1.0819,34500000.0
2007-08-16 05:17:00,1.0819,1.082,1.0818,1.0819,294600002.0
2007-08-16 05:18:00,1.0819,1.0821,1.0818,1.082,662499998.0
2007-08-16 05:19:00,1.0821,1.0821,1.0819,1.082,90100000.0
2007-08-16 05:20:00,1.082,1.082,1.0819,1.082,181800000.0
2007-08-16 05:21:00,1.082,1.0821,1.0819,1.082,449200003.0
2007-08-16 05:22:00,1.0819,1.0821,1.0819,1.0821,111499999.0
2007-08-16 05:23:00,1.0821,1.0821,1.0821,1.0821,47600000.0
2007-08-16 05:24:00,1.0821,1.0821,1.0819,1.0821,436400001.0
2007-08-16 05:25:00,1.0821,1.0821,1.082,1.0821,166500000.0
2007-08-16 05:26:00,1.0821,1.0821,1.0821,1.0821,47400000.0
2007-08-16 05:27:00,1.0821,1.0821,1.082,1.082,310200000.0
2007-08-16 05:28:00,1.082,1.082,1.082,1.082,226800000.0
2007-08-16 05:29:00,1.082,1.082,1.082,1.082,1225899986.0
2007-08-16 05:30:00,1.082,1.0821,1.082,1.0821,1146499982.0
2007-08-16 05:31:00,1.0821,1.0821,1.0819,1.082,639999999.0
2007-08-16 05:32:00,1.082,1.082,1.0818,1.0819,1481599992.0
2007-08-16 05:33:00,1.082,1.082,1.082,1.082,124599998.0
2007-08-16 05:34:00,1.0819,1.082,1.08185,1.082,591399996.0
2007-08-16 05:35:00,1.082,1.082,1.0819,1.082,127600001.0
2007-08-16 05:36:00,1.082,1.082,1.082,1.082,48000000.0
2007-08-16 05:37:00,1.082,1.082,1.0819,1.082,555700000.0
2007-08-16 05:38:00,1.082,1.082,1.0818,1.08185,832000003.0
2007-08-16 05:39:00,1.0819,1.0821,1.0819,1.0821,609400004.0
2007-08-16 05:40:00,1.0821,1.0827,1.0821,1.08255,1455300005.0
2007-08-16 05:41:00,1.0826,1.0827,1.08235,1.08265,1821200007.0
2007-08-16 05:42:00,1.0827,1.0833,1.08265,1.0833,1494500003.0
2007-08-16 05:43:00,1.0833,1.0833,1.08265,1.0831,802899999.0
2007-08-16 05:44:00,1.0831,1.0832,1.0825,1.08255,1056800012.0
2007-08-16 05:45:00,1.08255,1.0829,1.08255,1.0829,372100000.0
2007-08-16 05:46:00,1.0829,1.0835,1.0828,1.0833,909500005.0
2007-08-16 05:47:00,1.0833,1.084,1.0833,1.084,1048500000.0
2007-08-16 05:48:00,1.084,1.0844,1.0839,1.0844,1194099990.0
2007-08-16 05:49:00,1.0845,1.0849,1.0844,1.0847,563100002.0
2007-08-16 05:50:00,1.0847,1.0848,1.0842,1.0842,908599999.0
2007-08-16 05:51:00,1.0842,1.0844,1.0826,1.0838,797800003.0
2007-08-16 05:52:00,1.0838,1.084,1.0833,1.0834,681100005.0
2007-08-16 05:53:00,1.0834,1.0837,1.0834,1.0835,601200000.0
2007-08-16 05:54:00,1.0835,1.0836,1.0835,1.0836,26799999.0
2007-08-16 05:55:00,1.0836,1.084,1.0836,1.0839,395800000.0
2007-08-16 05:56:00,1.0838,1.0838,1.0835,1.0836,340700001.0
2007-08-16 05:57:00,1.0836,1.0836,1.0836,1.0836,325300000.0
2007-08-16 05:58:00,1.0836,1.0839,1.0834,1.0839,659900001.0
2007-08-16 05:59:00,1.0839,1.0839,1.0834,1.0836,335000002.0
2007-08-16 06:00:00,1.0836,1.0836,1.0834,1.0834,65200000.0
2007-08-16 06:01:00,1.0834,1.0834,1.0827,1.0831,249600001.0
2007-08-16 06:02:00,1.0831,1.0831,1.083,1.083,30000000.0
2007-08-16 06:03:00,1.083,1.083,1.083,1.083,67500000.0
2007-08-16 06:04:00,1.083,1.0833,1.083,1.08305,827900003.0
2007-08-16 06:05:00,1.08305,1.0832,1.083,1.08315,322400004.0
2007-08-16 06:06:00,1.08315,1.0832,1.0831,1.0831,106600000.0
2007-08-16 06:07:00,1.0831,1.0831,1.083,1.0831,76300000.0
2007-08-16 06:08:00,1.083,1.0833,1.083,1.0832,208800000.0
2007-08-16 06:09:00,1.0832,1.0832,1.08315,1.0832,60000000.0
2007-08-16 06:10:00,1.0832,1.0833,1.0832,1.0833,402099999.0
2007-08-16 06:11:00,1.0832,1.0833,1.0832,1.0832,68500000.0
2007-08-16 06:12:00,1.0832,1.0833,1.08305,1.0832,232600000.0
2007-08-16 06:13:00,1.0832,1.0833,1.08315,1.0832,143100000.0
2007-08-16 06:14:00,1.0833,1.0833,1.0831,1.0832,92100001.0
2007-08-16 06:15:00,1.0832,1.0832,1.083,1.0831,687800004.0
2007-08-16 06:16:00,1.0831,1.0832,1.0831,1.0831,199399998.0
2007-08-16 06:17:00,1.0831,1.0833,1.0831,1.0832,110400000.0
2007-08-16 06:18:00,1.0833,1.0833,1.0831,1.0832,75499998.0
2007-08-16 06:19:00,1.0832,1.0832,1.0829,1.0831,176900005.0
2007-08-16 06:20:00,1.0831,1.0832,1.083,1.083,74800000.0
2007-08-16 06:21:00,1.0831,1.0831,1.0829,1.0829,147600000.0
2007-08-16 06:22:00,1.083,1.0836,1.0829,1.0835,203999999.0
2007-08-16 06:23:00,1.0835,1.0835,1.0832,1.0833,219800001.0
2007-08-16 06:24:00,1.0833,1.0833,1.0832,1.0833,61800001.0
2007-08-16 06:25:00,1.0832,1.0833,1.083,1.0831,281000000.0
2007-08-16 06:26:00,1.0832,1.0832,1.0831,1.0832,291800004.0
2007-08-16 06:27:00,1.0832,1.0832,1.083,1.0831,103199999.0
2007-08-16 06:28:00,1.0831,1.0831,1.0829,1.08295,279500000.0
2007-08-16 06:29:00,1.08295,1.0833,1.08295,1.0831,382399997.0
2007-08-16 06:30:00,1.083,1.083,1.083,1.083,84200000.0
2007-08-16 06:31:00,1.083,1.083,1.083,1.083,65500000.0
2007-08-16 06:32:00,1.083,1.0833,1.083,1.0832,149100001.0
2007-08-16 06:33:00,1.0832,1.0832,1.0825,1.0825,291900002.0
2007-08-16 06:34:00,1.08245,1.0825,1.0822,1.0822,414799998.0
2007-08-16 06:35:00,1.0823,1.0823,1.0822,1.0823,203800000.0
2007-08-16 06:36:00,1.0823,1.0829,1.0822,1.0826,1089499996.0
2007-08-16 06:37:00,1.0825,1.0826,1.0822,1.08225,735700007.0
2007-08-16 06:38:00,1.0823,1.0825,1.0821,1.0822,939300014.0
2007-08-16 06:39:00,1.0822,1.0822,1.08215,1.0822,71200000.0
2007-08-16 06:40:00,1.0822,1.0822,1.0821,1.0822,97400002.0
2007-08-16 06:41:00,1.0822,1.0824,1.0821,1.0822,460200001.0
2007-08-16 06:42:00,1.0822,1.0822,1.0822,1.0822,81600000.0
2007-08-16 06:43:00,1.0822,1.0823,1.082,1.082,359300001.0
2007-08-16 06:44:00,1.082,1.082,1.0819,1.082,280800001.0
2007-08-16 06:45:00,1.082,1.0821,1.0819,1.0819,458400005.0
2007-08-16 06:46:00,1.082,1.0821,1.0819,1.0821,251099998.0
2007-08-16 06:47:00,1.0821,1.0822,1.0821,1.0822,91700000.0
2007-08-16 06:48:00,1.0822,1.0825,1.0821,1.0825,335699999.0
2007-08-16 06:49:00,1.0825,1.0833,1.0825,1.0827,417400000.0
2007-08-16 06:50:00,1.0827,1.0827,1.0825,1.0827,176400000.0
2007-08-16 06:51:00,1.0827,1.0827,1.0824,1.0826,394100003.0
2007-08-16 06:52:00,1.0826,1.0826,1.0823,1.08245,194399999.0
2007-08-16 06:53:00,1.0825,1.0826,1.0823,1.0825,529700001.0
2007-08-16 06:54:00,1.0825,1.0825,1.0823,1.0824,162799998.0
2007-08-16 06:55:00,1.0824,1.0824,1.0822,1.0823,237300001.0
2007-08-16 06:56:00,1.0823,1.0824,1.0822,1.0823,199300002.0
2007-08-16 06:57:00,1.0823,1.0824,1.08205,1.0822,311000004.0
2007-08-16 06:58:00,1.0822,1.0822,1.08195,1.082,349600000.0
2007-08-16 06:59:00,1.082,1.082,1.082,1.082,105500000.0
2007-08-16 07:00:00,1.082,1.0821,1.082,1.0821,171200001.0
2007-08-16 07:01:00,1.0821,1.0824,1.0821,1.0824,748199998.0
2007-08-16 07:02:00,1.0824,1.0824,1.0824,1.0824,42800000.0
2007-08-16 07:03:00,1.0824,1.0824,1.0824,1.0824,64200000.0
2007-08-16 07:04:00,1.0824,1.0825,1.08235,1.0825,254300001.0
2007-08-16 07:05:00,1.0824,1.0825,1.0823,1.0824,98500000.0
2007-08-16 07:06:00,1.0824,1.0825,1.0824,1.0825,69200000.0
2007-08-16 07:07:00,1.0825,1.0825,1.0824,1.0825,107800000.0
2007-08-16 07:08:00,1.0824,1.0825,1.0824,1.0824,111799998.0
2007-08-16 07:09:00,1.0823,1.0829,1.0823,1.0829,609399998.0
2007-08-16 07:10:00,1.0829,1.0829,1.0825,1.0826,470799999.0
2007-08-16 07:11:00,1.0826,1.0827,1.0826,1.0827,56500000.0
2007-08-16 07:12:00,1.0827,1.0827,1.0827,1.0827,4800000.0
2007-08-16 07:13:00,1.0827,1.0827,1.0827,1.0827,21200000.0
2007-08-16 07:14:00,1.0827,1.0829,1.08265,1.0828,118699999.0
2007-08-16 07:15:00,1.0828,1.083,1.0827,1.0828,343399999.0
2007-08-16 07:16:00,1.0828,1.0829,1.0828,1.0829,188800005.0
2007-08-16 07:17:00,1.0828,1.0831,1.0826,1.083,294399999.0
2007-08-16 07:18:00,1.0831,1.0831,1.0826,1.0826,74400000.0
2007-08-16 07:19:00,1.083,1.083,1.0828,1.0828,60700000.0
2007-08-16 07:20:00,1.0828,1.0829,1.0828,1.0829,122899997.0
2007-08-16 07:21:00,1.0829,1.0829,1.0828,1.0829,182200001.0
2007-08-16 07:22:00,1.0829,1.0829,1.0829,1.0829,40000000.0
2007-08-16 07:23:00,1.0829,1.0829,1.0828,1.0829,77900000.0
2007-08-16 07:24:00,1.0829,1.0829,1.0827,1.08275,105900000.0
2007-08-16 07:25:00,1.08275,1.08275,1.08275,1.08275,4000000.0
2007-08-16 07:26:00,1.0827,1.083,1.0825,1.0828,594100001.0
2007-08-16 07:27:00,1.0828,1.0828,1.0827,1.0828,106000000.0
2007-08-16 07:28:00,1.0827,1.0828,1.0827,1.0828,99100000.0
2007-08-16 07:29:00,1.0828,1.083,1.0828,1.083,69600000.0
2007-08-16 07:30:00,1.083,1.0833,1.0828,1.08325,325800002.0
2007-08-16 07:31:00,1.0834,1.0834,1.083,1.0832,640899999.0
2007-08-16 07:32:00,1.0829,1.0831,1.0827,1.083,508700002.0
2007-08-16 07:33:00,1.0831,1.0833,1.083,1.0831,317100000.0
2007-08-16 07:34:00,1.0831,1.0831,1.0831,1.0831,46600000.0
2007-08-16 07:35:00,1.0831,1.0833,1.0831,1.0833,322300002.0
2007-08-16 07:36:00,1.0832,1.0833,1.0832,1.0833,95500000.0
2007-08-16 07:37:00,1.0833,1.0833,1.0832,1.0832,283999997.0
2007-08-16 07:38:00,1.0832,1.0833,1.0832,1.0833,192999997.0
2007-08-16 07:39:00,1.0833,1.0833,1.0833,1.0833,53200000.0
2007-08-16 07:40:00,1.0833,1.0835,1.0832,1.0834,314000002.0
2007-08-16 07:41:00,1.0834,1.0836,1.0833,1.0833,291700000.0
2007-08-16 07:42:00,1.0833,1.0835,1.0832,1.0835,384499999.0
2007-08-16 07:43:00,1.0835,1.0836,1.0832,1.0832,353000000.0
2007-08-16 07:44:00,1.0832,1.0834,1.0832,1.0834,108600000.0
2007-08-16 07:45:00,1.0834,1.0834,1.0832,1.0832,173300000.0
2007-08-16 07:46:00,1.0832,1.0834,1.0832,1.08335,196300001.0
2007-08-16 07:47:00,1.0834,1.0837,1.0834,1.0837,267300001.0
2007-08-16 07:48:00,1.0837,1.0837,1.0836,1.0836,452300000.0
2007-08-16 07:49:00,1.0835,1.0837,1.0835,1.0836,790499984.0
2007-08-16 07:50:00,1.0836,1.0838,1.0836,1.0838,348799998.0
2007-08-16 07:51:00,1.0838,1.0838,1.0837,1.0837,123100000.0
2007-08-16 07:52:00,1.0837,1.0837,1.0836,1.0837,371400000.0
2007-08-16 07:53:00,1.0837,1.0837,1.0835,1.0835,288300000.0
2007-08-16 07:54:00,1.0835,1.0837,1.0834,1.0835,602399994.0
2007-08-16 07:55:00,1.0835,1.0835,1.0835,1.0835,60800000.0
2007-08-16 07:56:00,1.0835,1.0836,1.083,1.083,518200000.0
2007-08-16 07:57:00,1.0831,1.0832,1.0826,1.0826,407200000.0
2007-08-16 07:58:00,1.0826,1.0826,1.0822,1.0822,301900000.0
2007-08-16 07:59:00,1.0821,1.0824,1.0821,1.0822,210699998.0
2007-08-16 08:00:00,1.0821,1.0823,1.0821,1.0822,485700007.0
2007-08-16 08:01:00,1.0822,1.0824,1.082,1.082,359599997.0
2007-08-16 08:02:00,1.082,1.0824,1.082,1.0823,383676123.0
2007-08-16 08:03:00,1.0823,1.0823,1.0821,1.0821,140800000.0
2007-08-16 08:04:00,1.0821,1.0822,1.08185,1.082,363299999.0
2007-08-16 08:05:00,1.0821,1.0822,1.082,1.0822,210599999.0
2007-08-16 08:06:00,1.0822,1.0822,1.08215,1.08215,135700000.0
2007-08-16 08:07:00,1.0822,1.0822,1.082,1.082,98200000.0
2007-08-16 08:08:00,1.082,1.082,1.0819,1.082,68700000.0
2007-08-16 08:09:00,1.082,1.082,1.0815,1.0816,611400002.0
2007-08-16 08:10:00,1.0816,1.0817,1.0814,1.0815,685999999.0
2007-08-16 08:11:00,1.0816,1.0816,1.0815,1.0815,24800000.0
2007-08-16 08:12:00,1.0815,1.0815,1.0812,1.08125,135500001.0
2007-08-16 08:13:00,1.0813,1.0815,1.0812,1.0814,449299998.0
2007-08-16 08:14:00,1.0814,1.0816,1.0814,1.0816,206200000.0
2007-08-16 08:15:00,1.0816,1.0816,1.0815,1.0816,99600000.0
2007-08-16 08:16:00,1.0816,1.08275,1.0815,1.0823,1076700002.0
2007-08-16 08:17:00,1.0823,1.0823,1.0822,1.0823,325400000.0
2007-08-16 08:18:00,1.0823,1.0823,1.082,1.0821,527099996.0
2007-08-16 08:19:00,1.082,1.0823,1.0819,1.0822,644399999.0
2007-08-16 08:20:00,1.0822,1.0824,1.082,1.08225,570799997.0
2007-08-16 08:21:00,1.0822,1.0826,1.0822,1.0822,1035000001.0
2007-08-16 08:22:00,1.0823,1.0825,1.0821,1.0821,218800004.0
2007-08-16 08:23:00,1.0821,1.0825,1.082,1.0824,564400002.0
2007-08-16 08:24:00,1.0824,1.0833,1.0824,1.0831,507200001.0
2007-08-16 08:25:00,1.0831,1.0832,1.0824,1.08255,774300005.0
2007-08-16 08:26:00,1.0826,1.0828,1.0825,1.0825,386700004.0
2007-08-16 08:27:00,1.0827,1.0828,1.0827,1.0828,241100004.0
2007-08-16 08:28:00,1.08275,1.0828,1.082,1.0821,471800000.0
2007-08-16 08:29:00,1.08235,1.08253,1.08171,1.08192,1758299981.0
2007-08-16 08:30:00,1.0821,1.0823,1.0818,1.0818,254200002.0
2007-08-16 08:31:00,1.0818,1.082,1.0817,1.0819,283300002.0
2007-08-16 08:32:00,1.0817,1.082,1.0817,1.0819,257199999.0
2007-08-16 08:33:00,1.0819,1.0824,1.0818,1.0824,208500000.0
2007-08-16 08:34:00,1.0824,1.0826,1.0823,1.0824,142400000.0
2007-08-16 08:35:00,1.0824,1.0832,1.0824,1.083,279899998.0
2007-08-16 08:36:00,1.0831,1.0832,1.0826,1.083,804599997.0
2007-08-16 08:37:00,1.083,1.0835,1.0829,1.083,392100001.0
2007-08-16 08:38:00,1.083,1.083,1.0824,1.0828,695300002.0
2007-08-16 08:39:00,1.0829,1.083,1.0826,1.0829,432400002.0
2007-08-16 08:40:00,1.0829,1.083,1.0826,1.0828,412100002.0
2007-08-16 08:41:00,1.0828,1.083,1.0827,1.083,778900000.0
2007-08-16 08:42:00,1.083,1.0832,1.083,1.0831,255500000.0
2007-08-16 08:43:00,1.083,1.083,1.0826,1.0827,249600000.0
2007-08-16 08:44:00,1.0827,1.0828,1.0825,1.0825,232700001.0
2007-08-16 08:45:00,1.0825,1.0825,1.0823,1.0824,564099990.0
2007-08-16 08:46:00,1.0825,1.0825,1.08225,1.0823,230700001.0
2007-08-16 08:47:00,1.0823,1.0823,1.0818,1.08195,329399999.0
2007-08-16 08:48:00,1.082,1.0822,1.082,1.0822,76000000.0
2007-08-16 08:49:00,1.0822,1.0823,1.0821,1.0823,356600004.0
2007-08-16 08:50:00,1.0823,1.0823,1.0819,1.0819,1083399999.0
2007-08-16 08:51:00,1.0819,1.0819,1.0809,1.0812,1522200002.0
2007-08-16 08:52:00,1.0812,1.0814,1.0805,1.0806,1730599996.0
2007-08-16 08:53:00,1.08055,1.0808,1.0805,1.0806,865700001.0
2007-08-16 08:54:00,1.0806,1.0808,1.0806,1.0806,544000001.0
2007-08-16 08:55:00,1.0806,1.08075,1.0806,1.0806,724600006.0
2007-08-16 08:56:00,1.0806,1.081,1.0805,1.081,1119000004.0
2007-08-16 08:57:00,1.0809,1.0812,1.0803,1.0803,1037600002.0
2007-08-16 08:58:00,1.0803,1.0805,1.0801,1.0804,1291199994.0
2007-08-16 08:59:00,1.0804,1.0804,1.0804,1.0804,360999997.0
2007-08-16 09:00:00,1.0804,1.08065,1.0803,1.0804,1015299993.0
2007-08-16 09:01:00,1.0805,1.0806,1.08025,1.0804,810499999.0
2007-08-16 09:02:00,1.0804,1.0804,1.0798,1.0798,1042500008.0
2007-08-16 09:03:00,1.0798,1.0798,1.0788,1.0788,1574899994.0
2007-08-16 09:04:00,1.0785,1.0796,1.0785,1.0796,1574899994.0
2007-08-16 09:05:00,1.0796,1.0803,1.0796,1.08,1644000003.0
2007-08-16 09:06:00,1.08,1.0804,1.0799,1.0801,1479100010.0
2007-08-16 09:07:00,1.08,1.0807,1.07965,1.0807,1310699998.0
2007-08-16 09:08:00,1.0807,1.0812,1.0806,1.081,1032800005.0
2007-08-16 09:09:00,1.081,1.0812,1.0805,1.0806,633299991.0
2007-08-16 09:10:00,1.0806,1.081,1.0805,1.0808,581199998.0
2007-08-16 09:11:00,1.0809,1.0811,1.0806,1.0808,1247699999.0
2007-08-16 09:12:00,1.0808,1.0809,1.0803,1.0808,767800005.0
2007-08-16 09:13:00,1.0808,1.081,1.0807,1.081,908999994.0
2007-08-16 09:14:00,1.0809,1.0814,1.0809,1.0813,762800003.0
2007-08-16 09:15:00,1.0813,1.0814,1.0812,1.0813,1229499989.0
2007-08-16 09:16:00,1.0813,1.0813,1.081,1.081,532700003.0
2007-08-16 09:17:00,1.08095,1.081,1.08045,1.0807,1321300006.0
2007-08-16 09:18:00,1.0807,1.0807,1.0805,1.0805,731299997.0
2007-08-16 09:19:00,1.0805,1.0806,1.0805,1.0806,1392700007.0
2007-08-16 09:20:00,1.0806,1.0809,1.08055,1.0806,886999998.0
2007-08-16 09:21:00,1.0807,1.0808,1.0806,1.0808,139800003.0
2007-08-16 09:22:00,1.0808,1.0809,1.0808,1.0808,219500001.0
2007-08-16 09:23:00,1.0808,1.081,1.0808,1.0808,139200001.0
2007-08-16 09:24:00,1.0809,1.0809,1.0808,1.0809,257300003.0
2007-08-16 09:25:00,1.0809,1.0811,1.0808,1.081,813300006.0
2007-08-16 09:26:00,1.081,1.0811,1.0809,1.0811,1065400025.0
2007-08-16 09:27:00,1.0812,1.0812,1.081,1.0812,436900002.0
2007-08-16 09:28:00,1.0812,1.0814,1.0811,1.08125,894700000.0
2007-08-16 09:29:00,1.08125,1.0815,1.0812,1.0814,636700001.0
2007-08-16 09:30:00,1.0814,1.0814,1.0812,1.0813,557700000.0
2007-08-16 09:31:00,1.0813,1.0815,1.0813,1.0814,478900000.0
2007-08-16 09:32:00,1.0814,1.0814,1.0809,1.08095,1527600001.0
2007-08-16 09:33:00,1.08095,1.0812,1.0806,1.0806,766099999.0
2007-08-16 09:34:00,1.0806,1.0807,1.0802,1.0805,83800000.0
2007-08-16 09:35:00,1.0803,1.0813,1.0803,1.0812,1317900004.0
2007-08-16 09:36:00,1.0812,1.0812,1.0807,1.0807,1006199991.0
2007-08-16 09:37:00,1.0807,1.0811,1.0807,1.081,1122400000.0
2007-08-16 09:38:00,1.0809,1.0811,1.0808,1.081,1024299998.0
2007-08-16 09:39:00,1.0809,1.0811,1.0808,1.081,838399999.0
2007-08-16 09:40:00,1.08095,1.0811,1.0807,1.08085,838399999.0
2007-08-16 09:41:00,1.08085,1.0809,1.0807,1.0808,1312300001.0
2007-08-16 09:42:00,1.0807,1.0811,1.0807,1.0808,907400000.0
2007-08-16 09:43:00,1.0809,1.081,1.0809,1.0809,623800000.0
2007-08-16 09:44:00,1.0809,1.0809,1.0809,1.0809,157400000.0
2007-08-16 09:45:00,1.081,1.081,1.0808,1.0808,354500003.0
2007-08-16 09:46:00,1.0809,1.081,1.0808,1.081,354500003.0
2007-08-16 09:47:00,1.081,1.0813,1.081,1.0813,1016000006.0
2007-08-16 09:48:00,1.0812,1.0813,1.0811,1.08115,500300001.0
2007-08-16 09:49:00,1.08115,1.0814,1.08115,1.0814,934600004.0
2007-08-16 09:50:00,1.0814,1.0815,1.0814,1.0815,264400000.0
2007-08-16 09:51:00,1.0815,1.0818,1.0813,1.0813,1192999999.0
2007-08-16 09:52:00,1.0812,1.0812,1.081,1.0811,445500003.0
2007-08-16 09:53:00,1.0809,1.0813,1.0808,1.0812,1032799997.0
2007-08-16 09:54:00,1.0813,1.0813,1.081,1.0811,830799997.0
2007-08-16 09:55:00,1.0811,1.0816,1.0811,1.0815,291400002.0
2007-08-16 09:56:00,1.0815,1.0817,1.0815,1.0815,390300000.0
2007-08-16 09:57:00,1.0816,1.0816,1.0814,1.0815,189100002.0
2007-08-16 09:58:00,1.0815,1.0817,1.0815,1.0815,225300000.0
2007-08-16 09:59:00,1.0815,1.0816,1.0811,1.08125,1205499994.0
2007-08-16 10:00:00,1.0813,1.0815,1.08115,1.0815,592100003.0
2007-08-16 10:01:00,1.0815,1.0815,1.0815,1.0815,48000000.0
2007-08-16 10:02:00,1.0815,1.082,1.0815,1.082,916900000.0
2007-08-16 10:03:00,1.082,1.0822,1.08185,1.0819,1268600001.0
2007-08-16 10:04:00,1.0819,1.0819,1.0817,1.0818,703600003.0
2007-08-16 10:05:00,1.0818,1.082,1.0818,1.082,729999997.0
2007-08-16 10:06:00,1.082,1.082,1.0818,1.0819,883100001.0
2007-08-16 10:07:00,1.0819,1.0819,1.0817,1.0818,1065699993.0
2007-08-16 10:08:00,1.0818,1.0819,1.0817,1.0818,1041599999.0
2007-08-16 10:09:00,1.0819,1.0825,1.0819,1.0824,2014699995.0
2007-08-16 10:10:00,1.0824,1.0827,1.0824,1.0825,809599999.0
2007-08-16 10:11:00,1.0826,1.0826,1.082,1.082,1033999986.0
2007-08-16 10:12:00,1.082,1.0824,1.0818,1.0823,878399999.0
2007-08-16 10:13:00,1.0823,1.0824,1.0822,1.0824,339200005.0
2007-08-16 10:14:00,1.0824,1.0826,1.0824,1.0824,280600003.0
2007-08-16 10:15:00,1.0824,1.0825,1.0823,1.0823,201500000.0
2007-08-16 10:16:00,1.0823,1.0826,1.0823,1.0826,429100002.0
2007-08-16 10:17:00,1.0825,1.0827,1.0825,1.0826,384299996.0
2007-08-16 10:18:00,1.0826,1.0826,1.0825,1.08255,330600013.0
2007-08-16 10:19:00,1.08255,1.0829,1.08255,1.0829,178300001.0
2007-08-16 10:20:00,1.0829,1.083,1.0828,1.0829,437999998.0
2007-08-16 10:21:00,1.0829,1.0834,1.0829,1.0834,368600000.0
2007-08-16 10:22:00,1.0833,1.0834,1.0833,1.0834,223000000.0
2007-08-16 10:23:00,1.0834,1.0834,1.0831,1.0831,501800000.0
2007-08-16 10:24:00,1.08305,1.0833,1.0829,1.0832,622300002.0
2007-08-16 10:25:00,1.0832,1.0835,1.0831,1.0833,1184699990.0
2007-08-16 10:26:00,1.0833,1.0836,1.0833,1.0835,850899999.0
2007-08-16 10:27:00,1.08345,1.08345,1.08315,1.0832,528100003.0
2007-08-16 10:28:00,1.0833,1.0833,1.08315,1.0832,108500000.0
2007-08-16 10:29:00,1.083,1.0831,1.0829,1.0829,483300000.0
2007-08-16 10:30:00,1.0829,1.0829,1.0828,1.0829,91300000.0
2007-08-16 10:31:00,1.0829,1.0833,1.08275,1.0833,587000002.0
2007-08-16 10:32:00,1.0833,1.0833,1.0832,1.0832,212100003.0
2007-08-16 10:33:00,1.0832,1.0832,1.0829,1.0831,353800002.0
2007-08-16 10:34:00,1.083,1.0831,1.0828,1.083,374800000.0
2007-08-16 10:35:00,1.0829,1.0829,1.0826,1.0828,646599999.0
2007-08-16 10:36:00,1.0829,1.0834,1.0829,1.0834,729000000.0
2007-08-16 10:37:00,1.0833,1.0835,1.0831,1.0833,491700002.0
2007-08-16 10:38:00,1.0833,1.0833,1.0832,1.0833,248600000.0
2007-08-16 10:39:00,1.0833,1.0833,1.0833,1.0833,27900000.0
2007-08-16 10:40:00,1.0832,1.0832,1.0829,1.0829,471499998.0
2007-08-16 10:41:00,1.0829,1.0829,1.0818,1.0818,649300002.0
2007-08-16 10:42:00,1.0819,1.0825,1.0819,1.0825,726400006.0
2007-08-16 10:43:00,1.0825,1.0825,1.0825,1.0825,165400003.0
2007-08-16 10:44:00,1.0825,1.0826,1.0825,1.0826,380000002.0
2007-08-16 10:45:00,1.0825,1.0831,1.0825,1.083,622299997.0
2007-08-16 10:46:00,1.083,1.0831,1.0826,1.0829,760600002.0
2007-08-16 10:47:00,1.0829,1.0832,1.0828,1.0829,984700001.0
2007-08-16 10:48:00,1.0831,1.0831,1.0826,1.0826,984700001.0
2007-08-16 10:49:00,1.0826,1.08275,1.0825,1.08275,1486900007.0
2007-08-16 10:50:00,1.08275,1.08305,1.0827,1.0827,667900003.0
2007-08-16 10:51:00,1.0826,1.08295,1.0826,1.08285,338600002.0
2007-08-16 10:52:00,1.08285,1.08285,1.0825,1.0825,271000000.0
2007-08-16 10:53:00,1.0825,1.0826,1.08225,1.0826,525299996.0
2007-08-16 10:54:00,1.0826,1.0827,1.0823,1.0823,558100000.0
2007-08-16 10:55:00,1.0823,1.0824,1.0822,1.0824,615400016.0
2007-08-16 10:56:00,1.0824,1.0827,1.08235,1.08235,492400000.0
2007-08-16 10:57:00,1.08235,1.08235,1.0823,1.0823,69800000.0
2007-08-16 10:58:00,1.0823,1.08255,1.08225,1.0824,466400001.0
2007-08-16 10:59:00,1.0824,1.08245,1.0818,1.08195,466900002.0
2007-08-16 11:00:00,1.0819,1.08205,1.08185,1.0819,275800002.0
2007-08-16 11:01:00,1.082,1.082,1.08145,1.08145,1550500003.0
2007-08-16 11:02:00,1.0815,1.0815,1.0811,1.0813,1040500000.0
2007-08-16 11:03:00,1.0813,1.0816,1.0809,1.0809,1164500003.0
2007-08-16 11:04:00,1.0809,1.0815,1.0807,1.0815,711599994.0
2007-08-16 11:05:00,1.0815,1.0823,1.0814,1.08195,1203500006.0
2007-08-16 11:06:00,1.08195,1.08195,1.08165,1.08165,323999999.0
2007-08-16 11:07:00,1.0817,1.082,1.0817,1.0818,225100001.0
2007-08-16 11:08:00,1.0818,1.0819,1.0817,1.0817,401800000.0
2007-08-16 11:09:00,1.0816,1.08195,1.08145,1.08145,1028800005.0
2007-08-16 11:10:00,1.08145,1.08195,1.08145,1.08195,227099999.0
2007-08-16 11:11:00,1.08195,1.082,1.08195,1.082,23200000.0
2007-08-16 11:12:00,1.08195,1.0823,1.0819,1.0822,687200001.0
2007-08-16 11:13:00,1.0823,1.0824,1.0819,1.0822,717600004.0
2007-08-16 11:14:00,1.0822,1.0822,1.08145,1.08145,1130700004.0
2007-08-16 11:15:00,1.0815,1.0815,1.08115,1.08125,726900001.0
2007-08-16 11:16:00,1.0813,1.08155,1.0813,1.08155,218500000.0
2007-08-16 11:17:00,1.0816,1.0816,1.0807,1.0808,914100000.0
2007-08-16 11:18:00,1.0808,1.0814,1.08075,1.0813,1358300005.0
2007-08-16 11:19:00,1.0814,1.0816,1.0814,1.0814,535600000.0
2007-08-16 11:20:00,1.08145,1.08155,1.08145,1.08155,132000000.0
2007-08-16 11:21:00,1.0816,1.0816,1.08135,1.08145,820399986.0
2007-08-16 11:22:00,1.08145,1.0815,1.0811,1.0813,1621500006.0
2007-08-16 11:23:00,1.0813,1.0815,1.0813,1.08145,1130099994.0
2007-08-16 11:24:00,1.0815,1.08155,1.08135,1.08145,340799996.0
2007-08-16 11:25:00,1.08145,1.0817,1.0813,1.0814,1582099996.0
2007-08-16 11:26:00,1.0814,1.0819,1.0814,1.08175,892799999.0
2007-08-16 11:27:00,1.0818,1.0822,1.0818,1.082,1520899996.0
2007-08-16 11:28:00,1.0821,1.0821,1.08195,1.0821,776800007.0
2007-08-16 11:29:00,1.0821,1.0824,1.082,1.0824,595599991.0
2007-08-16 11:30:00,1.0824,1.0825,1.0823,1.0825,572500006.0
2007-08-16 11:31:00,1.0825,1.0829,1.0825,1.08265,1198399992.0
2007-08-16 11:32:00,1.08265,1.0828,1.08265,1.0827,455999999.0
2007-08-16 11:33:00,1.0827,1.0827,1.0826,1.0826,369900006.0
2007-08-16 11:34:00,1.0826,1.0828,1.0824,1.0826,544400001.0
2007-08-16 11:35:00,1.0826,1.0826,1.0822,1.0824,1380999993.0
2007-08-16 11:36:00,1.0824,1.0824,1.0823,1.0824,243900002.0
2007-08-16 11:37:00,1.0824,1.0824,1.0823,1.0823,176800003.0
2007-08-16 11:38:00,1.0823,1.0824,1.0823,1.0823,334799995.0
2007-08-16 11:39:00,1.0824,1.0824,1.0823,1.0823,145800000.0
2007-08-16 11:40:00,1.0823,1.0823,1.082,1.0821,888600006.0
2007-08-16 11:41:00,1.08225,1.0823,1.0822,1.0822,491589990.0
2007-08-16 11:42:00,1.0823,1.0823,1.0821,1.0822,269099995.0
2007-08-16 11:43:00,1.0822,1.0828,1.0822,1.0825,865299996.0
2007-08-16 11:44:00,1.08255,1.0827,1.0825,1.0827,532800002.0
2007-08-16 11:45:00,1.08275,1.08295,1.0827,1.0829,639400003.0
2007-08-16 11:46:00,1.083,1.0836,1.083,1.0835,1190300010.0
2007-08-16 11:47:00,1.08345,1.0836,1.08295,1.08295,1339399996.0
2007-08-16 11:48:00,1.083,1.0834,1.083,1.0833,1001600009.0
2007-08-16 11:49:00,1.0833,1.0833,1.0831,1.0832,641000004.0
2007-08-16 11:50:00,1.0832,1.0832,1.083,1.0831,944899998.0
2007-08-16 11:51:00,1.0831,1.0831,1.0826,1.0828,611399999.0
2007-08-16 11:52:00,1.0828,1.083,1.0826,1.0827,1168699991.0
2007-08-16 11:53:00,1.0827,1.0828,1.0825,1.0826,764099996.0
2007-08-16 11:54:00,1.0826,1.0829,1.0824,1.0824,1552199993.0
2007-08-16 11:55:00,1.0823,1.0824,1.0823,1.0823,201799997.0
2007-08-16 11:56:00,1.0823,1.0825,1.0823,1.0824,305400008.0
2007-08-16 11:57:00,1.0825,1.0825,1.0824,1.0825,119000000.0
2007-08-16 11:58:00,1.0825,1.0828,1.082,1.0822,1300200001.0
2007-08-16 11:59:00,1.0822,1.0826,1.0822,1.08225,804600010.0
2007-08-16 12:00:00,1.0823,1.0827,1.0822,1.08255,1034300016.0
2007-08-16 12:01:00,1.08201,1.08255,1.08188,1.08239,1262000009.0
2007-08-16 12:02:00,1.0826,1.0828,1.0826,1.0828,450699996.0
2007-08-16 12:03:00,1.0828,1.0828,1.0828,1.0828,262300000.0
2007-08-16 12:04:00,1.0828,1.0828,1.0825,1.0827,846900003.0
2007-08-16 12:05:00,1.0827,1.0827,1.0827,1.0827,59800000.0
2007-08-16 12:06:00,1.0828,1.083,1.0828,1.083,141900000.0
2007-08-16 12:07:00,1.083,1.083,1.0828,1.0829,243600000.0
2007-08-16 12:08:00,1.0829,1.0829,1.0827,1.0827,638399995.0
2007-08-16 12:09:00,1.0827,1.0828,1.0825,1.0827,682100005.0
2007-08-16 12:10:00,1.0828,1.083,1.0826,1.0827,1023099998.0
2007-08-16 12:11:00,1.0828,1.0828,1.0824,1.0824,1540499999.0
2007-08-16 12:12:00,1.0825,1.0831,1.0825,1.0831,2034000002.0
2007-08-16 12:13:00,1.0831,1.0832,1.0829,1.0832,947500007.0
2007-08-16 12:14:00,1.08315,1.0833,1.08315,1.0832,352000001.0
2007-08-16 12:15:00,1.0832,1.0835,1.0832,1.0833,1703700010.0
2007-08-16 12:16:00,1.0833,1.0835,1.0832,1.0833,925300000.0
2007-08-16 12:17:00,1.0833,1.0833,1.083,1.083,991099995.0
2007-08-16 12:18:00,1.083,1.0831,1.0827,1.0828,1005599998.0
2007-08-16 12:19:00,1.0828,1.0828,1.0818,1.0821,737099996.0
2007-08-16 12:20:00,1.0821,1.08255,1.0821,1.0824,668600000.0
2007-08-16 12:21:00,1.0824,1.0827,1.0822,1.0826,667399996.0
2007-08-16 12:22:00,1.0826,1.0827,1.0821,1.0823,877400003.0
2007-08-16 12:23:00,1.0823,1.0825,1.0823,1.0825,550800002.0
2007-08-16 12:24:00,1.0825,1.08295,1.0825,1.0829,319900000.0
2007-08-16 12:25:00,1.083,1.0833,1.0828,1.0828,1775549999.0
2007-08-16 12:26:00,1.0828,1.0829,1.0828,1.0828,744300001.0
2007-08-16 12:27:00,1.0829,1.0831,1.0829,1.0829,1037099996.0
2007-08-16 12:28:00,1.083,1.0835,1.08285,1.0831,1300039998.0
2007-08-16 12:29:00,1.0831,1.0832,1.0831,1.0832,443000003.0
2007-08-16 12:30:00,1.0832,1.0832,1.083,1.0831,332300001.0
2007-08-16 12:31:00,1.0831,1.0834,1.0831,1.0834,363700001.0
2007-08-16 12:32:00,1.0836,1.0839,1.08325,1.0838,570900004.0
2007-08-16 12:33:00,1.0838,1.0845,1.0838,1.0845,1029199998.0
2007-08-16 12:34:00,1.0845,1.0848,1.0843,1.0843,1009200006.0
2007-08-16 12:35:00,1.0843,1.0861,1.0843,1.0856,843900003.0
2007-08-16 12:36:00,1.0855,1.0856,1.0846,1.0855,1436000011.0
2007-08-16 12:37:00,1.0855,1.0858,1.0848,1.0854,773400004.0
2007-08-16 12:38:00,1.0853,1.0864,1.0853,1.0864,990300000.0
2007-08-16 12:39:00,1.0864,1.0865,1.0851,1.0853,1047200001.0
2007-08-16 12:40:00,1.0852,1.0852,1.0837,1.0848,719400002.0
2007-08-16 12:41:00,1.0847,1.0857,1.0847,1.0857,325300001.0
2007-08-16 12:42:00,1.0857,1.086,1.0857,1.0859,459400000.0
2007-08-16 12:43:00,1.0859,1.086,1.0842,1.0842,579700002.0
2007-08-16 12:44:00,1.0842,1.0848,1.0842,1.0845,525400001.0
2007-08-16 12:45:00,1.0845,1.0848,1.0844,1.0845,451900002.0
2007-08-16 12:46:00,1.0845,1.0847,1.0833,1.0837,717600007.0
2007-08-16 12:47:00,1.0838,1.0838,1.0827,1.0827,251300000.0
2007-08-16 12:48:00,1.0827,1.0835,1.0824,1.0825,547499999.0
2007-08-16 12:49:00,1.0825,1.0839,1.08245,1.0831,560300001.0
2007-08-16 12:50:00,1.0831,1.08435,1.083,1.0833,328100001.0
2007-08-16 12:51:00,1.0833,1.0835,1.0826,1.083,311900000.0
2007-08-16 12:52:00,1.083,1.0841,1.0826,1.0826,367199999.0
2007-08-16 12:53:00,1.0827,1.08305,1.0805,1.081,664500000.0
2007-08-16 12:54:00,1.081,1.0815,1.0803,1.0806,587899999.0
2007-08-16 12:55:00,1.0806,1.0806,1.0775,1.078,596899999.0
2007-08-16 12:56:00,1.0781,1.0795,1.0777,1.0789,917499999.0
2007-08-16 12:57:00,1.079,1.081,1.0789,1.08,814599998.0
2007-08-16 12:58:00,1.08,1.0809,1.0798,1.0809,788499997.0
2007-08-16 12:59:00,1.0807,1.082,1.0807,1.0819,702800000.0
2007-08-16 13:00:00,1.082,1.0824,1.081,1.08205,899700003.0
2007-08-16 13:01:00,1.08205,1.0823,1.0812,1.0812,215100000.0
2007-08-16 13:02:00,1.08115,1.082,1.081,1.08135,369200001.0
2007-08-16 13:03:00,1.08145,1.0818,1.08135,1.0814,280900002.0
2007-08-16 13:04:00,1.0817,1.0819,1.0816,1.0819,99000000.0
2007-08-16 13:05:00,1.082,1.0822,1.08155,1.0821,141000000.0
2007-08-16 13:06:00,1.0822,1.0825,1.0816,1.0816,791799996.0
2007-08-16 13:07:00,1.0817,1.0824,1.0817,1.082,411999999.0
2007-08-16 13:08:00,1.08205,1.0822,1.0819,1.0821,295400000.0
2007-08-16 13:09:00,1.0822,1.08345,1.0821,1.0828,603299999.0
2007-08-16 13:10:00,1.0829,1.083,1.082,1.0825,982000001.0
2007-08-16 13:11:00,1.0825,1.0829,1.0823,1.0826,575399999.0
2007-08-16 13:12:00,1.0828,1.08305,1.08275,1.0829,295100000.0
2007-08-16 13:13:00,1.083,1.0833,1.0828,1.0833,212400000.0
2007-08-16 13:14:00,1.0833,1.0838,1.0832,1.0835,523500000.0
2007-08-16 13:15:00,1.0833,1.0835,1.0833,1.0834,98600000.0
2007-08-16 13:16:00,1.0834,1.0835,1.0827,1.083,511399999.0
2007-08-16 13:17:00,1.083,1.0834,1.083,1.0834,354300000.0
2007-08-16 13:18:00,1.0834,1.0834,1.0831,1.0831,123599999.0
2007-08-16 13:19:00,1.0833,1.0833,1.08255,1.08255,777000001.0
2007-08-16 13:20:00,1.0826,1.0831,1.0826,1.0831,257700000.0
2007-08-16 13:21:00,1.0831,1.0831,1.0827,1.0828,520899996.0
2007-08-16 13:22:00,1.0828,1.0833,1.0827,1.0833,364099998.0
2007-08-16 13:23:00,1.08325,1.0834,1.08325,1.0833,149600000.0
2007-08-16 13:24:00,1.0833,1.0833,1.0824,1.0827,318699997.0
2007-08-16 13:25:00,1.0827,1.0827,1.0824,1.0824,44100000.0
2007-08-16 13:26:00,1.0824,1.0827,1.0822,1.0826,345699999.0
2007-08-16 13:27:00,1.0826,1.0826,1.0821,1.0822,431099994.0
2007-08-16 13:28:00,1.0822,1.0828,1.0822,1.0828,166099999.0
2007-08-16 13:29:00,1.0828,1.0828,1.0825,1.0825,254200000.0
2007-08-16 13:30:00,1.0825,1.0825,1.082,1.0822,556700000.0
2007-08-16 13:31:00,1.0822,1.0823,1.0822,1.0823,199200000.0
2007-08-16 13:32:00,1.0823,1.0823,1.0816,1.0816,331000000.0
2007-08-16 13:33:00,1.0815,1.0815,1.0795,1.08,914899999.0
2007-08-16 13:34:00,1.0799,1.0806,1.0795,1.0801,1197499997.0
2007-08-16 13:35:00,1.08,1.0807,1.08,1.0807,353500000.0
2007-08-16 13:36:00,1.0807,1.0808,1.0804,1.0805,314200001.0
2007-08-16 13:37:00,1.0806,1.0819,1.0806,1.0819,508400000.0
2007-08-16 13:38:00,1.0819,1.082,1.0807,1.0811,738100001.0
2007-08-16 13:39:00,1.0809,1.0815,1.0806,1.0815,666999999.0
2007-08-16 13:40:00,1.0815,1.0816,1.0813,1.0816,277900001.0
2007-08-16 13:41:00,1.0815,1.0821,1.0814,1.0821,477902000.0
2007-08-16 13:42:00,1.0821,1.0823,1.0818,1.0822,274100000.0
2007-08-16 13:43:00,1.0822,1.0822,1.0819,1.082,181700000.0
2007-08-16 13:44:00,1.082,1.0822,1.0819,1.082,261604001.0
2007-08-16 13:45:00,1.082,1.082,1.0815,1.0815,200600000.0
2007-08-16 13:46:00,1.0815,1.0815,1.081,1.08115,410199999.0
2007-08-16 13:47:00,1.08115,1.0816,1.08115,1.0815,253400000.0
2007-08-16 13:48:00,1.0811,1.0816,1.0811,1.0816,454400000.0
2007-08-16 13:49:00,1.0816,1.0816,1.0816,1.0816,48000000.0
2007-08-16 13:50:00,1.0816,1.0816,1.0809,1.0812,1115200000.0
2007-08-16 13:51:00,1.0812,1.0813,1.081,1.0812,306700000.0
2007-08-16 13:52:00,1.0812,1.0815,1.0812,1.0815,710700000.0
2007-08-16 13:53:00,1.0815,1.0816,1.0813,1.0816,255300004.0
2007-08-16 13:54:00,1.0814,1.0821,1.0814,1.0819,507399998.0
2007-08-16 13:55:00,1.0819,1.0825,1.0819,1.0825,105700000.0
2007-08-16 13:56:00,1.0825,1.0827,1.082,1.0823,781800001.0
2007-08-16 13:57:00,1.0822,1.0829,1.08185,1.08255,634200000.0
2007-08-16 13:58:00,1.08255,1.0831,1.08255,1.083,562700000.0
2007-08-16 13:59:00,1.083,1.0832,1.0828,1.0828,501100000.0
2007-08-16 14:00:00,1.0828,1.0828,1.0817,1.0817,596100001.0
2007-08-16 14:01:00,1.0817,1.0818,1.0814,1.0817,379100000.0
2007-08-16 14:02:00,1.0817,1.0817,1.0815,1.0817,208800000.0
2007-08-16 14:03:00,1.0817,1.0817,1.0813,1.0814,402600001.0
2007-08-16 14:04:00,1.0814,1.0814,1.0803,1.0803,703100000.0
2007-08-16 14:05:00,1.0804,1.0807,1.0802,1.0805,1213400004.0
2007-08-16 14:06:00,1.0805,1.0807,1.0803,1.0807,1214599995.0
2007-08-16 14:07:00,1.0807,1.0809,1.0804,1.0808,1102300003.0
2007-08-16 14:08:00,1.0808,1.0808,1.0806,1.0807,691700000.0
2007-08-16 14:09:00,1.0807,1.081,1.0807,1.081,1010700005.0
2007-08-16 14:10:00,1.081,1.0811,1.0808,1.0809,393400001.0
2007-08-16 14:11:00,1.0809,1.0809,1.08045,1.0806,718000003.0
2007-08-16 14:12:00,1.0806,1.0807,1.0801,1.0802,1528300003.0
2007-08-16 14:13:00,1.0802,1.0802,1.07975,1.0798,724799998.0
2007-08-16 14:14:00,1.0798,1.0798,1.0791,1.0796,2038700002.0
2007-08-16 14:15:00,1.07955,1.0797,1.07865,1.0788,1446200003.0
2007-08-16 14:16:00,1.0787,1.0789,1.0783,1.0784,1934300006.0
2007-08-16 14:17:00,1.0782,1.0788,1.078,1.0782,1689999986.0
2007-08-16 14:18:00,1.078,1.0782,1.0767,1.077,1689999986.0
2007-08-16 14:19:00,1.0768,1.0772,1.0766,1.0769,2056899993.0
2007-08-16 14:20:00,1.0773,1.0778,1.0767,1.0772,2056899993.0
2007-08-16 14:21:00,1.0772,1.0775,1.077,1.0774,2084100012.0
2007-08-16 14:22:00,1.0775,1.0776,1.0771,1.0771,2084100012.0
2007-08-16 14:23:00,1.077,1.0773,1.0766,1.07705,2084100012.0
2007-08-16 14:24:00,1.077,1.0771,1.0767,1.077,1639399999.0
2007-08-16 14:25:00,1.077,1.0772,1.077,1.07715,727199991.0
2007-08-16 14:26:00,1.0772,1.0781,1.07715,1.0779,2075800003.0
2007-08-16 14:27:00,1.0779,1.0782,1.0773,1.0775,1741799996.0
2007-08-16 14:28:00,1.0775,1.0775,1.0766,1.0769,1541449997.0
2007-08-16 14:29:00,1.0769,1.077,1.0763,1.0768,975500000.0
2007-08-16 14:30:00,1.0764,1.0772,1.0764,1.0768,1802600009.0
2007-08-16 14:31:00,1.0768,1.077,1.0764,1.0766,1651700007.0
2007-08-16 14:32:00,1.0766,1.0766,1.076,1.076,1489300000.0
2007-08-16 14:33:00,1.076,1.07615,1.0756,1.0756,1714500009.0
2007-08-16 14:34:00,1.0755,1.0759,1.0737,1.0753,1473499998.0
2007-08-16 14:35:00,1.0755,1.0756,1.0747,1.0754,1787399995.0
2007-08-16 14:36:00,1.0751,1.0755,1.0745,1.0752,1787399995.0
2007-08-16 14:37:00,1.0748,1.0754,1.0746,1.0753,1787399995.0
2007-08-16 14:38:00,1.0754,1.0758,1.0754,1.0756,1787399995.0
2007-08-16 14:39:00,1.0755,1.0756,1.0746,1.0751,1330000005.0
2007-08-16 14:40:00,1.075,1.0753,1.0746,1.0748,1330000005.0
2007-08-16 14:41:00,1.0748,1.075,1.0744,1.07465,1566300014.0
2007-08-16 14:42:00,1.0747,1.0748,1.074,1.0743,858399996.0
2007-08-16 14:43:00,1.0742,1.0746,1.07355,1.0736,1615699994.0
2007-08-16 14:44:00,1.0737,1.074,1.0735,1.0739,935800001.0
2007-08-16 14:45:00,1.0739,1.0741,1.0735,1.0738,1580299999.0
2007-08-16 14:46:00,1.0738,1.0748,1.0738,1.0743,1459399994.0
2007-08-16 14:47:00,1.0744,1.0752,1.0742,1.0742,2114200009.0
2007-08-16 14:48:00,1.0742,1.0748,1.0741,1.0748,1494799999.0
2007-08-16 14:49:00,1.0748,1.0752,1.0748,1.075,902100003.0
2007-08-16 14:50:00,1.075,1.0756,1.07495,1.0754,1169499995.0
2007-08-16 14:51:00,1.0754,1.0754,1.0749,1.075,453600000.0
2007-08-16 14:52:00,1.075,1.075,1.0746,1.0747,1078200000.0
2007-08-16 14:53:00,1.0747,1.0749,1.0744,1.0744,1832099998.0
2007-08-16 14:54:00,1.0744,1.0746,1.0741,1.0743,1560399991.0
2007-08-16 14:55:00,1.0743,1.0743,1.0736,1.0738,1717800005.0
2007-08-16 14:56:00,1.0737,1.0737,1.0734,1.0736,1732000011.0
2007-08-16 14:57:00,1.0737,1.074,1.0735,1.0739,1673500001.0
2007-08-16 14:58:00,1.0744,1.0747,1.0741,1.0742,1673500001.0
2007-08-16 14:59:00,1.0743,1.0745,1.0742,1.0744,1794900002.0
2007-08-16 15:00:00,1.07465,1.0758,1.0746,1.0757,1794900002.0
2007-08-16 15:01:00,1.0759,1.0768,1.0759,1.0761,1243100003.0
2007-08-16 15:02:00,1.0759,1.0764,1.0756,1.0763,1243100003.0
2007-08-16 15:03:00,1.0761,1.0762,1.0757,1.0758,1900799985.0
2007-08-16 15:04:00,1.0759,1.0759,1.0753,1.0754,1900799985.0
2007-08-16 15:05:00,1.0753,1.0753,1.0747,1.0747,1900799985.0
2007-08-16 15:06:00,1.0746,1.0748,1.0743,1.0748,1900799985.0
2007-08-16 15:07:00,1.0746,1.0748,1.0744,1.0747,1900799985.0
2007-08-16 15:08:00,1.0747,1.075,1.0746,1.07485,1026199996.0
2007-08-16 15:09:00,1.0749,1.075,1.0745,1.07485,1497499998.0
2007-08-16 15:10:00,1.0747,1.0747,1.074,1.0742,796400004.0
2007-08-16 15:11:00,1.0741,1.0741,1.0737,1.0738,796400004.0
2007-08-16 15:12:00,1.0738,1.0739,1.0736,1.0738,796400004.0
2007-08-16 15:13:00,1.0738,1.0739,1.0735,1.07375,1132999991.0
2007-08-16 15:14:00,1.07375,1.074,1.0736,1.0737,557699999.0
2007-08-16 15:15:00,1.0737,1.0738,1.0735,1.0735,552599994.0
2007-08-16 15:16:00,1.0736,1.0736,1.0726,1.0728,2104999992.0
2007-08-16 15:17:00,1.0727,1.073,1.0722,1.0726,2104999992.0
2007-08-16 15:18:00,1.0727,1.0734,1.0726,1.073,2104999992.0
2007-08-16 15:19:00,1.0732,1.0735,1.0731,1.0735,2104999992.0
2007-08-16 15:20:00,1.0734,1.0734,1.0726,1.0729,1054300006.0
2007-08-16 15:21:00,1.073,1.0731,1.0726,1.0727,1054300006.0
2007-08-16 15:22:00,1.0726,1.0726,1.07,1.07,1054300006.0
2007-08-16 15:23:00,1.0701,1.0701,1.0686,1.069,1054300006.0
2007-08-16 15:24:00,1.0691,1.0694,1.0686,1.0689,1054300006.0
2007-08-16 15:25:00,1.0688,1.0693,1.0687,1.0692,1054300006.0
2007-08-16 15:26:00,1.0693,1.0693,1.0688,1.0688,1054300006.0
2007-08-16 15:27:00,1.0687,1.0687,1.0673,1.0681,1054300006.0
2007-08-16 15:28:00,1.068,1.0691,1.0679,1.0684,1054300006.0
2007-08-16 15:29:00,1.0685,1.0702,1.0682,1.0697,1054300006.0
2007-08-16 15:30:00,1.06965,1.0703,1.0695,1.06965,1054300006.0
2007-08-16 15:31:00,1.0697,1.0703,1.06965,1.0701,1950499994.0
2007-08-16 15:32:00,1.07,1.071,1.07,1.0709,1463300005.0
2007-08-16 15:33:00,1.0709,1.0716,1.0703,1.0708,2075099998.0
2007-08-16 15:34:00,1.0709,1.0712,1.0692,1.0697,1721800000.0
2007-08-16 15:35:00,1.0697,1.0697,1.0693,1.0697,1331499994.0
2007-08-16 15:36:00,1.0697,1.0698,1.0693,1.0698,2000999995.0
2007-08-16 15:37:00,1.0698,1.0707,1.0698,1.0703,2038799992.0
2007-08-16 15:38:00,1.0703,1.071,1.0703,1.0709,926499998.0
2007-08-16 15:39:00,1.0709,1.071,1.0705,1.0707,1318300006.0
2007-08-16 15:40:00,1.0707,1.0712,1.0705,1.0712,1800799996.0
2007-08-16 15:41:00,1.0712,1.0721,1.0709,1.0712,1701200004.0
2007-08-16 15:42:00,1.071,1.0715,1.0702,1.0703,1701200004.0
2007-08-16 15:43:00,1.0704,1.0709,1.0702,1.0706,1559500002.0
2007-08-16 15:44:00,1.0706,1.0707,1.07,1.07,1102600007.0
2007-08-16 15:45:00,1.07,1.07,1.0692,1.06925,1952699994.0
2007-08-16 15:46:00,1.0694,1.0694,1.0691,1.0691,1497899998.0
2007-08-16 15:47:00,1.0691,1.0692,1.06855,1.0688,1497899998.0
2007-08-16 15:48:00,1.0689,1.069,1.0685,1.0687,430900005.0
2007-08-16 15:49:00,1.0688,1.06915,1.0686,1.06875,430900005.0
2007-08-16 15:50:00,1.0688,1.0692,1.0686,1.0691,977400010.0
2007-08-16 15:51:00,1.0691,1.0693,1.0689,1.0691,1057200008.0
2007-08-16 15:52:00,1.0691,1.0695,1.0691,1.0695,1471000002.0
2007-08-16 15:53:00,1.0695,1.0703,1.0695,1.0703,2094102010.0
2007-08-16 15:54:00,1.0702,1.0704,1.0701,1.0702,2094102010.0
2007-08-16 15:55:00,1.0707,1.0711,1.0704,1.0704,1379999999.0
2007-08-16 15:56:00,1.0703,1.0706,1.0701,1.0705,1379999999.0
2007-08-16 15:57:00,1.0705,1.0709,1.0698,1.0699,1168299998.0
2007-08-16 15:58:00,1.0699,1.0699,1.0694,1.0694,543200000.0
2007-08-16 15:59:00,1.0694,1.0694,1.0688,1.0691,820199999.0
2007-08-16 16:00:00,1.069,1.0702,1.069,1.0699,1595600002.0
2007-08-16 16:01:00,1.0699,1.0707,1.0698,1.0703,1823500007.0
2007-08-16 16:02:00,1.0703,1.0707,1.0702,1.0702,1950500004.0
2007-08-16 16:03:00,1.0702,1.0715,1.0702,1.0715,2126999996.0
2007-08-16 16:04:00,1.0715,1.0716,1.0702,1.0704,1740999995.0
2007-08-16 16:05:00,1.0704,1.0705,1.0701,1.0701,2081085709.0
2007-08-16 16:06:00,1.0703,1.0704,1.07,1.0703,1918400007.0
2007-08-16 16:07:00,1.0703,1.0705,1.0697,1.0697,1385199992.0
2007-08-16 16:08:00,1.0697,1.0701,1.0697,1.07,2064000004.0
2007-08-16 16:09:00,1.07,1.0702,1.06965,1.0697,1894337578.0
2007-08-16 16:10:00,1.0697,1.0701,1.0697,1.0701,1673799998.0
2007-08-16 16:11:00,1.0701,1.07025,1.069,1.069,1568000003.0
2007-08-16 16:12:00,1.069,1.0696,1.06895,1.0693,579099997.0
2007-08-16 16:13:00,1.0693,1.0693,1.0689,1.06915,444400004.0
2007-08-16 16:14:00,1.06915,1.06915,1.0689,1.0691,400400006.0
2007-08-16 16:15:00,1.06915,1.06915,1.0689,1.06905,1051500016.0
2007-08-16 16:16:00,1.06905,1.0694,1.0689,1.0693,1066499997.0
2007-08-16 16:17:00,1.0693,1.06935,1.0688,1.0689,1671100001.0
2007-08-16 16:18:00,1.0688,1.0695,1.06875,1.06945,504100002.0
2007-08-16 16:19:00,1.06945,1.0698,1.0694,1.0697,1201021274.0
2007-08-16 16:20:00,1.0697,1.0706,1.0696,1.0705,1568700003.0
2007-08-16 16:21:00,1.0705,1.0707,1.0703,1.0705,1530999996.0
2007-08-16 16:22:00,1.0706,1.0721,1.0706,1.0716,1786999976.0
2007-08-16 16:23:00,1.0714,1.0722,1.0714,1.0721,1786999976.0
2007-08-16 16:24:00,1.0723,1.0731,1.072,1.073,1786999976.0
2007-08-16 16:25:00,1.073,1.073,1.0722,1.0726,902400002.0
2007-08-16 16:26:00,1.0725,1.0727,1.0722,1.0722,902400002.0
2007-08-16 16:27:00,1.0723,1.073,1.0722,1.073,902400002.0
2007-08-16 16:28:00,1.0732,1.0735,1.0729,1.0733,902400002.0
2007-08-16 16:29:00,1.0734,1.0738,1.073,1.0737,902400002.0
2007-08-16 16:30:00,1.0737,1.0737,1.0734,1.0735,902400002.0
2007-08-16 16:31:00,1.0735,1.0737,1.0734,1.0736,744799999.0
2007-08-16 16:32:00,1.0736,1.0736,1.0732,1.0732,965900007.0
2007-08-16 16:33:00,1.0732,1.0732,1.073,1.073,1782699999.0
2007-08-16 16:34:00,1.0729,1.0731,1.0726,1.0726,1702900004.0
2007-08-16 16:35:00,1.0726,1.0727,1.07205,1.07205,1702900004.0
2007-08-16 16:36:00,1.0723,1.0724,1.0722,1.0724,388000005.0
2007-08-16 16:37:00,1.0725,1.0726,1.0725,1.0726,388000005.0
2007-08-16 16:38:00,1.0726,1.0726,1.0722,1.0722,2000899993.0
2007-08-16 16:39:00,1.0722,1.0732,1.0722,1.0732,1416599993.0
2007-08-16 16:40:00,1.0732,1.0733,1.073,1.0732,775899993.0
2007-08-16 16:41:00,1.0732,1.0732,1.0727,1.0729,1997360992.0
2007-08-16 16:42:00,1.0729,1.0729,1.0723,1.0723,2093360120.0
2007-08-16 16:43:00,1.0722,1.0722,1.0715,1.0716,822800001.0
2007-08-16 16:44:00,1.0714,1.0724,1.0714,1.072,822800001.0
2007-08-16 16:45:00,1.0719,1.0719,1.0712,1.0718,822800001.0
2007-08-16 16:46:00,1.0719,1.0719,1.0716,1.0717,822800001.0
2007-08-16 16:47:00,1.0717,1.0719,1.0713,1.0717,1094599999.0
2007-08-16 16:48:00,1.0716,1.0721,1.0716,1.0721,715200001.0
2007-08-16 16:49:00,1.072,1.0721,1.0718,1.0721,513599993.0
2007-08-16 16:50:00,1.0721,1.0722,1.0716,1.0722,1820212876.0
2007-08-16 16:51:00,1.0722,1.0724,1.0722,1.0722,610663799.0
2007-08-16 16:52:00,1.0724,1.0727,1.0724,1.0727,610663799.0
2007-08-16 16:53:00,1.0726,1.0733,1.0726,1.0731,610663799.0
2007-08-16 16:54:00,1.0732,1.0735,1.0732,1.0734,610663799.0
2007-08-16 16:55:00,1.0733,1.0736,1.0733,1.0735,610663799.0
2007-08-16 16:56:00,1.0735,1.0739,1.0733,1.0738,610663799.0
2007-08-16 16:57:00,1.0738,1.0739,1.0736,1.0738,1239099996.0
2007-08-16 16:58:00,1.0737,1.0743,1.0737,1.074,1343594858.0
2007-08-16 16:59:00,1.0741,1.0745,1.074,1.0744,1411199996.0
2007-08-16 17:00:00,1.0745,1.0745,1.0743,1.0743,1411199996.0
2007-08-16 17:01:00,1.0743,1.0745,1.0742,1.0744,962400001.0
2007-08-16 17:02:00,1.0744,1.0745,1.0742,1.0743,913400011.0
2007-08-16 17:03:00,1.0743,1.0744,1.0738,1.0739,1929400004.0
2007-08-16 17:04:00,1.0739,1.0742,1.0738,1.074,1064599996.0
2007-08-16 17:05:00,1.074,1.0741,1.0733,1.0733,2031600003.0
2007-08-16 17:06:00,1.0733,1.0733,1.073,1.0731,1631600002.0
2007-08-16 17:07:00,1.0731,1.0738,1.0731,1.0738,1728199992.0
2007-08-16 17:08:00,1.0738,1.0739,1.0731,1.0732,598300000.0
2007-08-16 17:09:00,1.0732,1.0733,1.0731,1.0731,598300000.0
2007-08-16 17:10:00,1.0731,1.0732,1.07305,1.0732,679599997.0
2007-08-16 17:11:00,1.0732,1.0735,1.07305,1.0735,1941549996.0
2007-08-16 17:12:00,1.0735,1.0736,1.0731,1.0732,1477380004.0
2007-08-16 17:13:00,1.0732,1.0734,1.07305,1.0732,1513600005.0
2007-08-16 17:14:00,1.0732,1.074,1.0731,1.074,798799996.0
2007-08-16 17:15:00,1.074,1.0741,1.07335,1.074,1387700002.0
2007-08-16 17:16:00,1.0739,1.0743,1.0739,1.074,1275600006.0
2007-08-16 17:17:00,1.074,1.0742,1.0739,1.074,1627800011.0
2007-08-16 17:18:00,1.074,1.0745,1.074,1.0744,773299998.0
2007-08-16 17:19:00,1.0744,1.0748,1.0743,1.0746,1405499999.0
2007-08-16 17:20:00,1.0746,1.0755,1.0746,1.0755,2068400009.0
2007-08-16 17:21:00,1.0755,1.0757,1.0753,1.0754,905500002.0
2007-08-16 17:22:00,1.0754,1.0757,1.0753,1.0757,1405100008.0
2007-08-16 17:23:00,1.0757,1.0758,1.0755,1.0758,1980000001.0
2007-08-16 17:24:00,1.0759,1.0761,1.0758,1.0759,678499993.0
2007-08-16 17:25:00,1.0759,1.0761,1.0753,1.0754,2136899996.0
2007-08-16 17:26:00,1.0752,1.0755,1.0751,1.0751,1483499996.0
2007-08-16 17:27:00,1.0753,1.0753,1.0751,1.0751,1483499996.0
2007-08-16 17:28:00,1.0754,1.0759,1.0752,1.0754,1483499996.0
2007-08-16 17:29:00,1.0753,1.0753,1.0747,1.075,1483499996.0
2007-08-16 17:30:00,1.0747,1.0747,1.0742,1.0747,1851799992.0
2007-08-16 17:31:00,1.0749,1.0751,1.0747,1.0747,1851799992.0
2007-08-16 17:32:00,1.0747,1.0747,1.0742,1.0742,1851799992.0
2007-08-16 17:33:00,1.0742,1.0744,1.074,1.0742,836800003.0
2007-08-16 17:34:00,1.0744,1.0746,1.0743,1.0746,836800003.0
2007-08-16 17:35:00,1.0746,1.0749,1.07425,1.0749,1007399993.0
2007-08-16 17:36:00,1.0748,1.0748,1.0746,1.0746,680300002.0
2007-08-16 17:37:00,1.0746,1.0748,1.0745,1.0748,729899999.0
2007-08-16 17:38:00,1.0748,1.075,1.0747,1.07495,588300003.0
2007-08-16 17:39:00,1.075,1.075,1.0747,1.0747,324600000.0
2007-08-16 17:40:00,1.0747,1.0748,1.0742,1.0744,611900000.0
2007-08-16 17:41:00,1.0744,1.0745,1.074,1.0744,996799998.0
2007-08-16 17:42:00,1.0745,1.0748,1.0743,1.0748,462300002.0
2007-08-16 17:43:00,1.0747,1.0749,1.0746,1.0746,759300002.0
2007-08-16 17:44:00,1.0746,1.0747,1.0744,1.0746,731199996.0
2007-08-16 17:45:00,1.0746,1.0749,1.0746,1.0749,134400000.0
2007-08-16 17:46:00,1.0749,1.0751,1.0749,1.0751,131600000.0
2007-08-16 17:47:00,1.0751,1.0752,1.0749,1.0749,291300001.0
2007-08-16 17:48:00,1.0749,1.0753,1.0749,1.0751,741330001.0
2007-08-16 17:49:00,1.0752,1.0756,1.0751,1.07535,1117000006.0
2007-08-16 17:50:00,1.0754,1.0758,1.0753,1.0758,463600000.0
2007-08-16 17:51:00,1.0758,1.0765,1.0758,1.0764,941000000.0
2007-08-16 17:52:00,1.0764,1.0771,1.0763,1.0767,2067899992.0
2007-08-16 17:53:00,1.0769,1.0772,1.0768,1.0771,2067899992.0
2007-08-16 17:54:00,1.077,1.0771,1.0763,1.0766,2067899992.0
2007-08-16 17:55:00,1.0765,1.077,1.0765,1.077,2067899992.0
2007-08-16 17:56:00,1.077,1.0772,1.0769,1.0771,1265900011.0
2007-08-16 17:57:00,1.0771,1.0774,1.077,1.0772,1664400014.0
2007-08-16 17:58:00,1.077,1.077,1.0762,1.0764,1292300002.0
2007-08-16 17:59:00,1.0766,1.0766,1.0751,1.0753,1292300002.0
2007-08-16 18:00:00,1.0753,1.0754,1.0745,1.0751,1434299993.0
2007-08-16 18:01:00,1.0751,1.0764,1.075,1.0764,972700000.0
2007-08-16 18:02:00,1.0764,1.078,1.0762,1.0778,2145300001.0
2007-08-16 18:03:00,1.0778,1.078,1.0771,1.0775,1780600008.0
2007-08-16 18:04:00,1.0775,1.0781,1.0774,1.078,2090500003.0
2007-08-16 18:05:00,1.078,1.078,1.0776,1.0779,1701000002.0
2007-08-16 18:06:00,1.0779,1.0779,1.0776,1.0776,1238199994.0
2007-08-16 18:07:00,1.0776,1.0781,1.0776,1.0781,1308699998.0
2007-08-16 18:08:00,1.0781,1.0789,1.0781,1.0788,1468199992.0
2007-08-16 18:09:00,1.0788,1.0792,1.07815,1.0786,1697099995.0
2007-08-16 18:10:00,1.07855,1.0788,1.0777,1.0777,730599992.0
2007-08-16 18:11:00,1.0777,1.0785,1.0777,1.0783,2062500002.0
2007-08-16 18:12:00,1.0783,1.0784,1.078,1.0781,1471200003.0
2007-08-16 18:13:00,1.0782,1.0784,1.0777,1.0778,911599998.0
2007-08-16 18:14:00,1.0778,1.0778,1.0754,1.0762,1709899995.0
2007-08-16 18:15:00,1.0761,1.0762,1.0758,1.0758,957400002.0
2007-08-16 18:16:00,1.0749,1.0755,1.0749,1.0752,957400002.0
2007-08-16 18:17:00,1.0752,1.0759,1.0752,1.0759,1795400010.0
2007-08-16 18:18:00,1.0759,1.0762,1.07555,1.0759,1580199997.0
2007-08-16 18:19:00,1.0758,1.0759,1.07575,1.07575,1089099990.0
2007-08-16 18:20:00,1.07575,1.0758,1.0751,1.0758,1113700002.0
2007-08-16 18:21:00,1.0758,1.0762,1.0755,1.0759,1915499992.0
2007-08-16 18:22:00,1.0758,1.0761,1.0756,1.0758,821099991.0
2007-08-16 18:23:00,1.0759,1.076,1.0752,1.0752,1456200001.0
2007-08-16 18:24:00,1.0753,1.0755,1.07515,1.0755,974899995.0
2007-08-16 18:25:00,1.0755,1.0757,1.0755,1.0757,497099994.0
2007-08-16 18:26:00,1.0757,1.0763,1.0756,1.07595,1576799999.0
2007-08-16 18:27:00,1.076,1.0762,1.076,1.07615,795999996.0
2007-08-16 18:28:00,1.07615,1.0768,1.07615,1.0768,705799998.0
2007-08-16 18:29:00,1.0768,1.0771,1.0767,1.0771,1241700002.0
2007-08-16 18:30:00,1.0771,1.0772,1.0768,1.0769,1598099998.0
2007-08-16 18:31:00,1.0769,1.0774,1.0769,1.0772,992900003.0
2007-08-16 18:32:00,1.0768,1.0774,1.0768,1.0768,992900003.0
2007-08-16 18:33:00,1.0767,1.0767,1.0763,1.0765,992900003.0
2007-08-16 18:34:00,1.0763,1.0766,1.076,1.0763,514500002.0
2007-08-16 18:35:00,1.0763,1.0765,1.0763,1.0764,514500002.0
2007-08-16 18:36:00,1.0764,1.0765,1.0761,1.0761,308900007.0
2007-08-16 18:37:00,1.0762,1.07665,1.0761,1.07665,1734799999.0
2007-08-16 18:38:00,1.0766,1.0769,1.0764,1.0765,1608999994.0
2007-08-16 18:39:00,1.0765,1.0765,1.0763,1.0764,877999997.0
2007-08-16 18:40:00,1.0764,1.0766,1.0764,1.0765,702354888.0
2007-08-16 18:41:00,1.0765,1.0769,1.0765,1.0768,1156799997.0
2007-08-16 18:42:00,1.0766,1.0772,1.0766,1.077,961999997.0
2007-08-16 18:43:00,1.077,1.0773,1.0766,1.0766,961999997.0
2007-08-16 18:44:00,1.0766,1.0769,1.0766,1.0766,788399997.0
2007-08-16 18:45:00,1.0766,1.0772,1.0761,1.0762,1714799993.0
2007-08-16 18:46:00,1.0762,1.0763,1.076,1.0762,955375733.0
2007-08-16 18:47:00,1.0762,1.0763,1.0757,1.0758,1710800010.0
2007-08-16 18:48:00,1.0756,1.0759,1.07545,1.0757,1388800004.0
2007-08-16 18:49:00,1.0757,1.076,1.0757,1.0759,1204099996.0
2007-08-16 18:50:00,1.0759,1.0759,1.0758,1.0759,551799998.0
2007-08-16 18:51:00,1.0759,1.0759,1.0757,1.0757,884000003.0
2007-08-16 18:52:00,1.0757,1.0757,1.0754,1.0757,1604000003.0
2007-08-16 18:53:00,1.0757,1.0757,1.0756,1.0757,727199999.0
2007-08-16 18:54:00,1.0757,1.076,1.0757,1.0757,443100001.0
2007-08-16 18:55:00,1.0757,1.0761,1.0756,1.0756,1131500004.0
2007-08-16 18:56:00,1.0756,1.076,1.0756,1.0757,1068200009.0
2007-08-16 18:57:00,1.0757,1.0763,1.0756,1.0763,808700010.0
2007-08-16 18:58:00,1.0763,1.0763,1.0757,1.0757,470699995.0
2007-08-16 18:59:00,1.0758,1.0758,1.0756,1.0757,887399994.0
2007-08-16 19:00:00,1.0757,1.0759,1.0756,1.0757,801100006.0
2007-08-16 19:01:00,1.0757,1.0758,1.0756,1.0758,530700000.0
2007-08-16 19:02:00,1.0757,1.0758,1.0754,1.0756,1567600000.0
2007-08-16 19:03:00,1.0757,1.0764,1.0755,1.0758,1902999993.0
2007-08-16 19:04:00,1.0758,1.0766,1.0756,1.0758,1281300003.0
2007-08-16 19:05:00,1.0758,1.076,1.0754,1.076,685300007.0
2007-08-16 19:06:00,1.076,1.0763,1.0758,1.0758,1587599999.0
2007-08-16 19:07:00,1.0758,1.0758,1.0757,1.07575,132800000.0
2007-08-16 19:08:00,1.07575,1.0762,1.0757,1.076,1341199996.0
2007-08-16 19:09:00,1.076,1.0762,1.076,1.0761,765600006.0
2007-08-16 19:10:00,1.0762,1.0762,1.0758,1.0759,1007700003.0
2007-08-16 19:11:00,1.0759,1.0759,1.0755,1.0757,628599999.0
2007-08-16 19:12:00,1.0757,1.07585,1.0757,1.0757,200200000.0
2007-08-16 19:13:00,1.0756,1.0758,1.0755,1.0758,958500000.0
2007-08-16 19:14:00,1.0758,1.076,1.0755,1.0759,1202299996.0
2007-08-16 19:15:00,1.076,1.0764,1.0759,1.0762,510699998.0
2007-08-16 19:16:00,1.0761,1.0762,1.0756,1.0757,2011800006.0
2007-08-16 19:17:00,1.0756,1.0756,1.0744,1.0747,2011800006.0
2007-08-16 19:18:00,1.0747,1.0749,1.0734,1.0735,2011800006.0
2007-08-16 19:19:00,1.0736,1.0739,1.0731,1.0739,1997900012.0
2007-08-16 19:20:00,1.0738,1.0747,1.0729,1.0747,1997900012.0
2007-08-16 19:21:00,1.0747,1.0755,1.0747,1.075,1997900012.0
2007-08-16 19:22:00,1.0749,1.0751,1.0747,1.0748,1242899979.0
2007-08-16 19:23:00,1.0748,1.0755,1.0746,1.0754,1224900003.0
2007-08-16 19:24:00,1.0754,1.076,1.0752,1.0752,1338100009.0
2007-08-16 19:25:00,1.0752,1.0752,1.0751,1.0752,621200001.0
2007-08-16 19:26:00,1.0752,1.0752,1.0747,1.0747,614899999.0
2007-08-16 19:27:00,1.0747,1.0751,1.0747,1.075,810299991.0
2007-08-16 19:28:00,1.075,1.0751,1.0749,1.0749,683499999.0
2007-08-16 19:29:00,1.0749,1.0749,1.0736,1.074,981599996.0
2007-08-16 19:30:00,1.074,1.074,1.0732,1.0738,1409899999.0
2007-08-16 19:31:00,1.0738,1.0738,1.0733,1.0733,1052500001.0
2007-08-16 19:32:00,1.0734,1.0736,1.0731,1.0731,1205200003.0
2007-08-16 19:33:00,1.0731,1.0737,1.0731,1.0736,1513200005.0
2007-08-16 19:34:00,1.0736,1.0738,1.0735,1.0738,167999996.0
2007-08-16 19:35:00,1.0738,1.074,1.0737,1.074,731099994.0
2007-08-16 19:36:00,1.074,1.0741,1.0736,1.0738,1179500001.0
2007-08-16 19:37:00,1.0738,1.0738,1.0734,1.0735,673100001.0
2007-08-16 19:38:00,1.0735,1.0736,1.0734,1.0736,970500003.0
2007-08-16 19:39:00,1.0736,1.0736,1.0735,1.0736,119100000.0
2007-08-16 19:40:00,1.0736,1.0739,1.0735,1.0739,452199995.0
2007-08-16 19:41:00,1.0739,1.0739,1.0735,1.0738,581000001.0
2007-08-16 19:42:00,1.0738,1.0741,1.0738,1.074,164199998.0
2007-08-16 19:43:00,1.074,1.074,1.0739,1.074,103099999.0
2007-08-16 19:44:00,1.074,1.0743,1.074,1.0742,174900000.0
2007-08-16 19:45:00,1.0742,1.0745,1.0742,1.0742,959500002.0
2007-08-16 19:46:00,1.07425,1.0744,1.0741,1.0744,1017600004.0
2007-08-16 19:47:00,1.0744,1.0747,1.0744,1.0747,220800005.0
2007-08-16 19:48:00,1.0746,1.0746,1.0741,1.0744,1272200004.0
2007-08-16 19:49:00,1.0744,1.0744,1.0741,1.0744,359799999.0
2007-08-16 19:50:00,1.0744,1.0744,1.074,1.0742,247299996.0
2007-08-16 19:51:00,1.0743,1.0745,1.0742,1.0743,593500004.0
2007-08-16 19:52:00,1.0743,1.0745,1.074,1.0745,723700012.0
2007-08-16 19:53:00,1.0744,1.0745,1.0742,1.0742,310900001.0
2007-08-16 19:54:00,1.0742,1.0744,1.0742,1.0743,437200000.0
2007-08-16 19:55:00,1.0743,1.0747,1.0742,1.0745,1019399981.0
2007-08-16 19:56:00,1.0745,1.0745,1.0739,1.074,275800000.0
2007-08-16 19:57:00,1.074,1.0743,1.074,1.0742,630500004.0
2007-08-16 19:58:00,1.0742,1.0743,1.0741,1.0742,211800001.0
2007-08-16 19:59:00,1.0742,1.0742,1.0742,1.0742,154700000.0
2007-08-16 20:00:00,1.0743,1.0747,1.0743,1.0745,626700003.0
2007-08-16 20:01:00,1.0745,1.0753,1.0745,1.0749,792000001.0
2007-08-16 20:02:00,1.0749,1.0753,1.0749,1.0752,879100006.0
2007-08-16 20:03:00,1.0752,1.0752,1.0748,1.0749,391700000.0
2007-08-16 20:04:00,1.0749,1.0749,1.074,1.0744,1341999996.0
2007-08-16 20:05:00,1.0744,1.0746,1.0743,1.0744,899100007.0
2007-08-16 20:06:00,1.0744,1.0747,1.0744,1.0746,329400001.0
2007-08-16 20:07:00,1.0745,1.0745,1.0743,1.0744,261799998.0
2007-08-16 20:08:00,1.0744,1.0747,1.0741,1.0744,629700009.0
2007-08-16 20:09:00,1.0744,1.0745,1.0744,1.0744,114000001.0
2007-08-16 20:10:00,1.0745,1.0747,1.0744,1.0746,559999997.0
2007-08-16 20:11:00,1.0746,1.0749,1.0746,1.0749,83499999.0
2007-08-16 20:12:00,1.075,1.0753,1.07465,1.075,521099999.0
2007-08-16 20:13:00,1.0751,1.0752,1.0745,1.075,677999996.0
2007-08-16 20:14:00,1.075,1.0753,1.075,1.0751,506300002.0
2007-08-16 20:15:00,1.0751,1.0752,1.0746,1.075,1197600001.0
2007-08-16 20:16:00,1.075,1.0752,1.075,1.0752,142700000.0
2007-08-16 20:17:00,1.0752,1.0752,1.0747,1.0751,392599999.0
2007-08-16 20:18:00,1.075,1.0755,1.075,1.0755,507400004.0
2007-08-16 20:19:00,1.0755,1.0761,1.0751,1.0753,1380300001.0
2007-08-16 20:20:00,1.0753,1.0758,1.0749,1.0751,507799998.0
2007-08-16 20:21:00,1.0751,1.0752,1.0749,1.0749,251600000.0
2007-08-16 20:22:00,1.0749,1.0751,1.0749,1.0749,328800003.0
2007-08-16 20:23:00,1.075,1.0755,1.0749,1.0755,644299999.0
2007-08-16 20:24:00,1.0755,1.0758,1.0755,1.0756,161700000.0
2007-08-16 20:25:00,1.0756,1.0757,1.0756,1.0757,92600000.0
2007-08-16 20:26:00,1.0757,1.0757,1.0756,1.0757,180500000.0
2007-08-16 20:27:00,1.0756,1.0759,1.0751,1.0754,911799991.0
2007-08-16 20:28:00,1.0754,1.0755,1.0753,1.0755,464100007.0
2007-08-16 20:29:00,1.0755,1.0755,1.0755,1.0755,15200000.0
2007-08-16 20:30:00,1.0755,1.0755,1.0754,1.0755,309500000.0
2007-08-16 20:31:00,1.0755,1.0761,1.0754,1.0758,1317900005.0
2007-08-16 20:32:00,1.0757,1.0761,1.0757,1.0759,282300001.0
2007-08-16 20:33:00,1.076,1.0761,1.0759,1.076,203000000.0
2007-08-16 20:34:00,1.0761,1.0762,1.0756,1.0756,541599991.0
2007-08-16 20:35:00,1.0757,1.076,1.0756,1.076,1044600002.0
2007-08-16 20:36:00,1.0759,1.076,1.0756,1.0757,617199997.0
2007-08-16 20:37:00,1.0757,1.0761,1.0757,1.0761,244000003.0
2007-08-16 20:38:00,1.0761,1.0761,1.0757,1.0759,562199991.0
2007-08-16 20:39:00,1.0759,1.0761,1.0758,1.076,908600001.0
2007-08-16 20:40:00,1.076,1.0762,1.0759,1.0761,576899998.0
2007-08-16 20:41:00,1.0761,1.0768,1.076,1.07635,1695300022.0
2007-08-16 20:42:00,1.07635,1.077,1.076,1.0769,1980700005.0
2007-08-16 20:43:00,1.0769,1.0773,1.0765,1.0766,1592899985.0
2007-08-16 20:44:00,1.0766,1.0768,1.0766,1.0766,824600011.0
2007-08-16 20:45:00,1.0766,1.0767,1.0766,1.0767,35100000.0
2007-08-16 20:46:00,1.0767,1.0769,1.0767,1.0769,25300000.0
2007-08-16 20:47:00,1.0768,1.0769,1.0765,1.0769,878599993.0
2007-08-16 20:48:00,1.0769,1.0769,1.07675,1.0769,579400010.0
2007-08-16 20:49:00,1.0769,1.077,1.0768,1.077,241099999.0
2007-08-16 20:50:00,1.077,1.0772,1.0769,1.077,92700001.0
2007-08-16 20:51:00,1.077,1.077,1.0769,1.0769,289200000.0
2007-08-16 20:52:00,1.0769,1.0771,1.0769,1.077,386600000.0
2007-08-16 20:53:00,1.077,1.077,1.077,1.077,136100000.0
2007-08-16 20:54:00,1.077,1.077,1.0769,1.077,253800000.0
2007-08-16 20:55:00,1.077,1.0772,1.0769,1.0769,487200000.0
2007-08-16 20:56:00,1.0769,1.0772,1.0769,1.0771,131700000.0
2007-08-16 20:57:00,1.0772,1.0772,1.0772,1.0772,106500000.0
2007-08-16 20:58:00,1.0772,1.0774,1.0772,1.0774,135000000.0
2007-08-16 20:59:00,1.0774,1.0776,1.0773,1.0775,681499996.0
2007-08-16 21:00:00,1.0775,1.0776,1.0771,1.0771,792499998.0
2007-08-16 21:01:00,1.0771,1.0774,1.0767,1.0771,1235399997.0
2007-08-16 21:02:00,1.077,1.0773,1.077,1.077,666200001.0
2007-08-16 21:03:00,1.077,1.0774,1.077,1.0774,582300009.0
2007-08-16 21:04:00,1.0774,1.0774,1.0772,1.0774,331699999.0
2007-08-16 21:05:00,1.0774,1.0775,1.0773,1.0774,482900000.0
2007-08-16 21:06:00,1.0775,1.0775,1.0772,1.0774,689400001.0
2007-08-16 21:07:00,1.0774,1.0776,1.0774,1.0775,242700000.0
2007-08-16 21:08:00,1.0775,1.0775,1.0772,1.0772,501799999.0
2007-08-16 21:09:00,1.0772,1.0775,1.077,1.0773,1677199998.0
2007-08-16 21:10:00,1.0774,1.0776,1.0773,1.0776,433000001.0
2007-08-16 21:11:00,1.0775,1.0783,1.0775,1.0782,918200013.0
2007-08-16 21:12:00,1.0784,1.079,1.0782,1.0787,575300001.0
2007-08-16 21:13:00,1.0788,1.0791,1.0786,1.0791,444800002.0
2007-08-16 21:14:00,1.079,1.0791,1.0786,1.0789,709799999.0
2007-08-16 21:15:00,1.079,1.079,1.0785,1.0785,416000001.0
2007-08-16 21:16:00,1.0785,1.0788,1.0783,1.0787,514100002.0
2007-08-16 21:17:00,1.0787,1.0787,1.0784,1.0786,290400003.0
2007-08-16 21:18:00,1.07855,1.079,1.0784,1.0788,626300003.0
2007-08-16 21:19:00,1.0788,1.0788,1.0788,1.0788,51300000.0
2007-08-16 21:20:00,1.0788,1.0788,1.0786,1.0786,44500000.0
2007-08-16 21:21:00,1.0786,1.0786,1.0785,1.0786,199900000.0
2007-08-16 21:22:00,1.0785,1.0785,1.0781,1.0781,383200000.0
2007-08-16 21:23:00,1.0781,1.0782,1.0781,1.0782,156799999.0
2007-08-16 21:24:00,1.0782,1.079,1.0782,1.0786,681400003.0
2007-08-16 21:25:00,1.0786,1.0791,1.0783,1.0789,435399999.0
2007-08-16 21:26:00,1.0789,1.079,1.0789,1.0789,391499997.0
2007-08-16 21:27:00,1.0789,1.079,1.0789,1.079,430099999.0
2007-08-16 21:28:00,1.0789,1.0791,1.0787,1.0788,275899998.0
2007-08-16 21:29:00,1.0787,1.0787,1.0784,1.0786,343700003.0
2007-08-16 21:30:00,1.0785,1.0787,1.0785,1.0786,298800000.0
2007-08-16 21:31:00,1.0786,1.0786,1.0784,1.0785,163100001.0
2007-08-16 21:32:00,1.0785,1.0785,1.0783,1.0783,357700000.0
2007-08-16 21:33:00,1.0784,1.0787,1.0783,1.0785,1155299999.0
2007-08-16 21:34:00,1.0785,1.0788,1.0785,1.0788,324200000.0
2007-08-16 21:35:00,1.0788,1.0788,1.07855,1.0786,1586000004.0
2007-08-16 21:36:00,1.0786,1.0787,1.0782,1.0782,1890499998.0
2007-08-16 21:37:00,1.0782,1.0786,1.0782,1.0784,493000001.0
2007-08-16 21:38:00,1.0785,1.0785,1.0781,1.0781,268800002.0
2007-08-16 21:39:00,1.0781,1.0783,1.0778,1.0782,344500002.0
2007-08-16 21:40:00,1.0781,1.0785,1.078,1.0783,554900001.0
2007-08-16 21:41:00,1.0782,1.0783,1.078,1.0781,491899997.0
2007-08-16 21:42:00,1.078,1.0784,1.078,1.0784,546500001.0
2007-08-16 21:43:00,1.0784,1.0784,1.0779,1.0784,977699995.0
2007-08-16 21:44:00,1.0784,1.0793,1.0783,1.0791,877000005.0
2007-08-16 21:45:00,1.0793,1.0798,1.0784,1.0791,523900000.0
2007-08-16 21:46:00,1.0791,1.0794,1.0787,1.0787,607500001.0
2007-08-16 21:47:00,1.0787,1.0789,1.0785,1.07855,450599999.0
2007-08-16 21:48:00,1.0786,1.0786,1.078,1.0783,667399996.0
2007-08-16 21:49:00,1.07815,1.0783,1.0776,1.0776,623700002.0
2007-08-16 21:50:00,1.0776,1.0776,1.076,1.0764,1306400000.0
2007-08-16 21:51:00,1.0764,1.0764,1.0747,1.0759,937500002.0
2007-08-16 21:52:00,1.0759,1.0769,1.0751,1.0768,1738900004.0
2007-08-16 21:53:00,1.0767,1.077,1.0762,1.0762,1120699998.0
2007-08-16 21:54:00,1.0765,1.077,1.0762,1.0767,930999994.0
2007-08-16 21:55:00,1.0767,1.0767,1.0755,1.0765,913800004.0
2007-08-16 21:56:00,1.0765,1.0765,1.0762,1.0762,194900000.0
2007-08-16 21:57:00,1.0761,1.0762,1.0748,1.0748,636199999.0
2007-08-16 21:58:00,1.0748,1.0753,1.0748,1.075,842200002.0
2007-08-16 21:59:00,1.0749,1.0755,1.0749,1.0752,739700002.0
2007-08-16 22:00:00,1.0752,1.0752,1.0747,1.075,408800002.0
2007-08-16 22:01:00,1.0751,1.0754,1.0751,1.0753,103400000.0
2007-08-16 22:02:00,1.0753,1.0756,1.075,1.0752,785499998.0
2007-08-16 22:03:00,1.0752,1.0754,1.0752,1.0752,710500001.0
2007-08-16 22:04:00,1.0751,1.0751,1.0748,1.0748,369100001.0
2007-08-16 22:05:00,1.0748,1.0749,1.0747,1.0749,356399996.0
2007-08-16 22:06:00,1.0748,1.0751,1.0746,1.0751,201400000.0
2007-08-16 22:07:00,1.0751,1.076,1.0751,1.076,277599999.0
2007-08-16 22:08:00,1.0757,1.0764,1.0757,1.0764,1075200002.0
2007-08-16 22:09:00,1.0763,1.0771,1.0763,1.0771,835700007.0
2007-08-16 22:10:00,1.0771,1.0772,1.0771,1.0772,11200000.0
2007-08-16 22:11:00,1.077,1.077,1.07655,1.0769,284200005.0
2007-08-16 22:12:00,1.0768,1.0769,1.07615,1.0765,609899995.0
2007-08-16 22:13:00,1.0765,1.0766,1.07625,1.0765,365299997.0
2007-08-16 22:14:00,1.0766,1.0766,1.0762,1.0762,236300000.0
2007-08-16 22:15:00,1.0762,1.0762,1.0757,1.0758,686800002.0
2007-08-16 22:16:00,1.0759,1.0759,1.0757,1.0757,105400000.0
2007-08-16 22:17:00,1.0757,1.0757,1.0757,1.0757,203000005.0
2007-08-16 22:18:00,1.0757,1.0758,1.0757,1.0757,161600000.0
2007-08-16 22:19:00,1.0757,1.0762,1.0757,1.0758,558800001.0
2007-08-16 22:20:00,1.0758,1.0758,1.0757,1.0758,31200000.0
2007-08-16 22:21:00,1.0757,1.0758,1.0756,1.0757,159200000.0
2007-08-16 22:22:00,1.0757,1.0757,1.0755,1.0756,294699999.0
2007-08-16 22:23:00,1.0756,1.076,1.0756,1.076,214900000.0
2007-08-16 22:24:00,1.076,1.076,1.0757,1.0758,211399999.0
2007-08-16 22:25:00,1.0758,1.07635,1.0758,1.0762,489100004.0
2007-08-16 22:26:00,1.0763,1.077,1.0762,1.077,1083300004.0
2007-08-16 22:27:00,1.0769,1.0769,1.0762,1.0766,473400001.0
2007-08-16 22:28:00,1.07655,1.0766,1.0765,1.0766,134200000.0
2007-08-16 22:29:00,1.0766,1.0766,1.0766,1.0766,88000000.0
2007-08-16 22:30:00,1.0766,1.0766,1.0761,1.0762,865099997.0
2007-08-16 22:31:00,1.0762,1.0763,1.0761,1.0762,192899998.0
2007-08-16 22:32:00,1.0762,1.0762,1.0761,1.0762,12800000.0
2007-08-16 22:33:00,1.0762,1.0762,1.0761,1.0762,22300000.0
2007-08-16 22:34:00,1.0762,1.0763,1.0761,1.0762,518800001.0
2007-08-16 22:35:00,1.0762,1.0763,1.0762,1.0763,438800010.0
2007-08-16 22:36:00,1.0763,1.0764,1.0763,1.0764,42800000.0
2007-08-16 22:37:00,1.0764,1.0768,1.0764,1.0768,241100000.0
2007-08-16 22:38:00,1.0768,1.0768,1.0764,1.0764,223000000.0
2007-08-16 22:39:00,1.0765,1.0765,1.0763,1.0764,391499999.0
2007-08-16 22:40:00,1.0762,1.0763,1.076,1.0762,211600000.0
2007-08-16 22:41:00,1.0762,1.0762,1.0762,1.0762,27000000.0
2007-08-16 22:42:00,1.0762,1.0767,1.0761,1.0767,198100000.0
2007-08-16 22:43:00,1.0766,1.0766,1.0764,1.0764,174200000.0
2007-08-16 22:44:00,1.0765,1.0766,1.0763,1.0764,85200000.0
2007-08-16 22:45:00,1.0763,1.0764,1.0761,1.0764,400299998.0
2007-08-16 22:46:00,1.0764,1.0765,1.0761,1.0763,356999999.0
2007-08-16 22:47:00,1.0764,1.0764,1.0763,1.0763,53500000.0
2007-08-16 22:48:00,1.0765,1.0765,1.0764,1.0764,4000000.0
2007-08-16 22:49:00,1.0764,1.0764,1.0763,1.0763,178999998.0
2007-08-16 22:50:00,1.0764,1.0764,1.0762,1.0762,58500000.0
2007-08-16 22:51:00,1.0762,1.0764,1.0761,1.0762,194500001.0
2007-08-16 22:52:00,1.0762,1.0762,1.076,1.0761,150800000.0
2007-08-16 22:53:00,1.0761,1.0761,1.0758,1.0759,172699998.0
2007-08-16 22:54:00,1.0759,1.076,1.0759,1.0759,78400000.0
2007-08-16 22:55:00,1.0759,1.0759,1.0758,1.0758,16700000.0
2007-08-16 22:56:00,1.0758,1.0759,1.0758,1.0758,82700000.0
2007-08-16 22:57:00,1.0759,1.076,1.0759,1.076,73900000.0
2007-08-16 22:58:00,1.076,1.0761,1.076,1.0761,15000000.0
2007-08-16 22:59:00,1.0761,1.0761,1.0759,1.0759,19700000.0
2007-08-16 23:00:00,1.0759,1.0759,1.0755,1.0755,151600000.0
2007-08-16 23:01:00,1.0753,1.0758,1.0753,1.0757,52200000.0
2007-08-16 23:02:00,1.07543,1.07554,1.07529,1.07552,93600000.0
2007-08-16 23:03:00,1.07545,1.07545,1.07543,1.07543,83200000.0
2007-08-16 23:04:00,1.0756,1.0756,1.0756,1.0756,41900000.0
2007-08-16 23:05:00,1.0758,1.0758,1.0755,1.0757,130500000.0
2007-08-16 23:06:00,1.0756,1.0757,1.0755,1.0756,108400000.0
2007-08-16 23:07:00,1.0756,1.0757,1.0756,1.0756,68399999.0
2007-08-16 23:08:00,1.0757,1.0758,1.0757,1.0758,35300000.0
2007-08-16 23:09:00,1.0758,1.0758,1.0757,1.0757,97400000.0
2007-08-16 23:10:00,1.0757,1.0757,1.0755,1.0756,316100000.0
2007-08-16 23:11:00,1.0756,1.0756,1.0754,1.0756,235600000.0
2007-08-16 23:12:00,1.07548,1.07548,1.07537,1.07537,43399998.0
2007-08-16 23:13:00,1.07529,1.0754,1.07525,1.0754,148799994.0
2007-08-16 23:14:00,1.0755,1.0755,1.0755,1.0755,35700000.0
2007-08-16 23:15:00,1.0756,1.0756,1.0755,1.0755,46000000.0
2007-08-16 23:16:00,1.07525,1.07543,1.0752,1.07533,188599998.0
2007-08-16 23:17:00,1.07525,1.07532,1.07517,1.07528,315700001.0
2007-08-16 23:18:00,1.07528,1.07529,1.07513,1.07529,54200000.0
2007-08-16 23:19:00,1.0755,1.0759,1.0755,1.0756,131300001.0
2007-08-16 23:20:00,1.0756,1.0759,1.0754,1.0754,422300002.0
2007-08-16 23:21:00,1.0755,1.0755,1.0754,1.0754,28399999.0
2007-08-16 23:22:00,1.0754,1.0755,1.0754,1.0755,71400002.0
2007-08-16 23:23:00,1.0755,1.0755,1.0753,1.0755,51200000.0
2007-08-16 23:24:00,1.0753,1.0753,1.0751,1.0751,65300000.0
2007-08-16 23:25:00,1.0749,1.0749,1.0746,1.0746,66400000.0
2007-08-16 23:26:00,1.0746,1.0746,1.0744,1.0746,84800000.0
2007-08-16 23:27:00,1.0746,1.0748,1.0746,1.0747,135399999.0
2007-08-16 23:28:00,1.0749,1.0749,1.0745,1.07455,258699999.0
2007-08-16 23:29:00,1.0746,1.0752,1.0746,1.0749,129899999.0
2007-08-16 23:30:00,1.0748,1.0748,1.0746,1.0746,136199999.0
2007-08-16 23:31:00,1.0746,1.075,1.0746,1.0749,130000001.0
2007-08-16 23:32:00,1.0748,1.0749,1.0748,1.0748,64200000.0
2007-08-16 23:33:00,1.07482,1.07482,1.07465,1.07472,296599994.0
2007-08-16 23:34:00,1.0749,1.0749,1.0748,1.0749,139100000.0
2007-08-16 23:35:00,1.0749,1.075,1.0747,1.0749,80700000.0
2007-08-16 23:36:00,1.0749,1.075,1.0746,1.0747,83700000.0
2007-08-16 23:37:00,1.0746,1.0746,1.0744,1.0744,36000000.0
2007-08-16 23:38:00,1.0746,1.075,1.0745,1.0745,91200000.0
2007-08-16 23:39:00,1.0745,1.0746,1.0744,1.0744,29500000.0
2007-08-16 23:40:00,1.0745,1.0746,1.0744,1.0745,108000000.0
2007-08-16 23:41:00,1.0744,1.0749,1.0743,1.0744,36300001.0
2007-08-16 23:42:00,1.07437,1.07546,1.07429,1.07528,122000000.0
2007-08-16 23:43:00,1.07531,1.07542,1.07509,1.07529,146600000.0
2007-08-16 23:44:00,1.0749,1.0754,1.0745,1.0754,30700000.0
2007-08-16 23:45:00,1.0754,1.0762,1.07525,1.0759,259399996.0
2007-08-16 23:46:00,1.076,1.0765,1.075,1.0755,56800000.0
2007-08-16 23:47:00,1.0764,1.0764,1.0756,1.0762,56800000.0
2007-08-16 23:48:00,1.07615,1.07615,1.0757,1.0757,8800000.0
2007-08-16 23:49:00,1.07572,1.07592,1.07551,1.07551,98400000.0
2007-08-16 23:50:00,1.0754,1.07555,1.0754,1.07555,78700001.0
2007-08-16 23:51:00,1.07575,1.07575,1.0756,1.0757,38500000.0
2007-08-16 23:52:00,1.07573,1.07613,1.07573,1.07602,126300002.0
2007-08-16 23:53:00,1.0757,1.0757,1.07565,1.0757,66599999.0
2007-08-16 23:54:00,1.07615,1.07615,1.07585,1.07585,13600000.0
2007-08-16 23:55:00,1.0755,1.0755,1.0754,1.0754,8000000.0
2007-08-16 23:56:00,1.0757,1.0763,1.0757,1.0762,156999998.0
2007-08-16 23:57:00,1.0762,1.0765,1.0756,1.0756,150600001.0
2007-08-16 23:58:00,1.07614,1.07614,1.07537,1.0757,916000016.0
2007-08-16 23:59:00,1.07563,1.07595,1.07563,1.07595,292500003.0
2007-08-17 00:00:00,1.0756,1.0756,1.0755,1.0755,800000.0
2007-08-17 00:01:00,1.0755,1.0761,1.075,1.0761,44800000.0
2007-08-17 00:02:00,1.076,1.0764,1.0751,1.0764,361799999.0
2007-08-17 00:03:00,1.0764,1.0764,1.0761,1.0761,35700000.0
2007-08-17 00:04:00,1.0761,1.0761,1.076,1.076,32700001.0
2007-08-17 00:05:00,1.07578,1.07598,1.07578,1.07587,438999998.0
2007-08-17 00:06:00,1.0763,1.0763,1.0761,1.0761,17600000.0
2007-08-17 00:07:00,1.0761,1.0761,1.0752,1.0752,54900000.0
2007-08-17 00:08:00,1.0752,1.0752,1.0752,1.0752,3200000.0
2007-08-17 00:09:00,1.0752,1.0752,1.0752,1.0752,2400000.0
2007-08-17 00:10:00,1.07545,1.07565,1.07541,1.07565,66800000.0
2007-08-17 00:11:00,1.07563,1.07568,1.07563,1.07568,70800000.0
2007-08-17 00:12:00,1.0752,1.07525,1.0751,1.0751,40500000.0
2007-08-17 00:13:00,1.07515,1.07515,1.07515,1.07515,12000000.0
2007-08-17 00:14:00,1.07509,1.07516,1.07497,1.07516,19100000.0
2007-08-17 00:15:00,1.0751,1.0754,1.0751,1.0751,63500000.0
2007-08-17 00:16:00,1.0751,1.0753,1.0746,1.0746,224300000.0
2007-08-17 00:17:00,1.0746,1.075,1.0746,1.0747,519400008.0
2007-08-17 00:18:00,1.0748,1.0748,1.0747,1.0748,99500000.0
2007-08-17 00:19:00,1.07472,1.07474,1.07448,1.07474,705400001.0
2007-08-17 00:20:00,1.0748,1.0749,1.0747,1.0748,203600000.0
2007-08-17 00:21:00,1.0748,1.0751,1.0747,1.0748,77400001.0
2007-08-17 00:22:00,1.0748,1.0753,1.0747,1.0752,189300002.0
2007-08-17 00:23:00,1.0753,1.0753,1.0752,1.0753,19300000.0
2007-08-17 00:24:00,1.0753,1.0753,1.0748,1.0748,66300000.0
2007-08-17 00:25:00,1.0748,1.0748,1.0747,1.0747,20000000.0
2007-08-17 00:26:00,1.0747,1.0747,1.0746,1.0747,79199999.0
2007-08-17 00:27:00,1.0747,1.0748,1.0746,1.0746,131600001.0
2007-08-17 00:28:00,1.0746,1.0746,1.0746,1.0746,10400000.0
2007-08-17 00:29:00,1.0746,1.0746,1.0743,1.0743,194700000.0
2007-08-17 00:30:00,1.0743,1.0743,1.0741,1.0741,122100000.0
2007-08-17 00:31:00,1.0741,1.0741,1.0736,1.0737,537500001.0
2007-08-17 00:32:00,1.0737,1.0737,1.0735,1.0737,382500002.0
2007-08-17 00:33:00,1.0737,1.0737,1.0737,1.0737,13700000.0
2007-08-17 00:34:00,1.0737,1.0738,1.0736,1.0736,141100000.0
2007-08-17 00:35:00,1.0737,1.0737,1.0736,1.0736,3100000.0
2007-08-17 00:36:00,1.0736,1.0736,1.0735,1.0735,20500000.0
2007-08-17 00:37:00,1.07342,1.07342,1.07322,1.07322,17100000.0
2007-08-17 00:38:00,1.0735,1.0739,1.0735,1.0739,156100000.0
2007-08-17 00:39:00,1.0739,1.0739,1.0735,1.0735,207300000.0
2007-08-17 00:40:00,1.0735,1.0735,1.0735,1.0735,72900000.0
2007-08-17 00:41:00,1.0736,1.0736,1.0736,1.0736,2300000.0
2007-08-17 00:42:00,1.0736,1.0736,1.0736,1.0736,9900000.0
2007-08-17 00:43:00,1.0736,1.0736,1.0736,1.0736,110600001.0
2007-08-17 00:44:00,1.0736,1.0736,1.0729,1.073,237700000.0
2007-08-17 00:45:00,1.073,1.073,1.0728,1.073,182300000.0
2007-08-17 00:46:00,1.073,1.073,1.0729,1.0729,78300000.0
2007-08-17 00:47:00,1.073,1.073,1.0728,1.0728,49099999.0
2007-08-17 00:48:00,1.0729,1.0729,1.0729,1.0729,38700000.0
2007-08-17 00:49:00,1.0729,1.073,1.0729,1.0729,29000000.0
2007-08-17 00:50:00,1.073,1.073,1.073,1.073,2700000.0
2007-08-17 00:51:00,1.073,1.073,1.073,1.073,53600000.0
2007-08-17 00:52:00,1.073,1.0732,1.073,1.0732,6900000.0
2007-08-17 00:53:00,1.0732,1.0732,1.0729,1.0731,63000000.0
2007-08-17 00:54:00,1.0731,1.0731,1.0731,1.0731,900000.0
2007-08-17 00:55:00,1.0731,1.0731,1.0727,1.0727,26100000.0
2007-08-17 00:56:00,1.0726,1.0729,1.0724,1.0724,149200000.0
2007-08-17 00:57:00,1.0725,1.0726,1.0725,1.0726,11900000.0
2007-08-17 00:58:00,1.0726,1.0726,1.0724,1.0726,58800000.0
2007-08-17 00:59:00,1.0726,1.0728,1.0726,1.0728,192900000.0
2007-08-17 01:00:00,1.0728,1.0728,1.0728,1.0728,349100001.0
2007-08-17 01:01:00,1.0728,1.073,1.0728,1.0728,460399999.0
2007-08-17 01:02:00,1.0728,1.0729,1.0728,1.0729,220399996.0
2007-08-17 01:03:00,1.0729,1.0733,1.0729,1.0733,105600000.0
2007-08-17 01:04:00,1.0733,1.0736,1.0733,1.0734,633600006.0
2007-08-17 01:05:00,1.0734,1.074,1.0734,1.0739,494100001.0
2007-08-17 01:06:00,1.0738,1.0738,1.0737,1.0738,227400000.0
2007-08-17 01:07:00,1.0738,1.0738,1.0738,1.0738,400000.0
2007-08-17 01:08:00,1.0737,1.0739,1.0737,1.0739,95800000.0
2007-08-17 01:09:00,1.0739,1.0751,1.0739,1.0751,348900000.0
2007-08-17 01:10:00,1.0751,1.0765,1.0751,1.07615,237199999.0
2007-08-17 01:11:00,1.076,1.076,1.0759,1.0759,174300001.0
2007-08-17 01:12:00,1.076,1.0763,1.0759,1.0762,258099998.0
2007-08-17 01:13:00,1.0763,1.0765,1.0763,1.0765,93000000.0
2007-08-17 01:14:00,1.0766,1.0766,1.0751,1.0751,198600000.0
2007-08-17 01:15:00,1.0752,1.0752,1.07415,1.07415,105400000.0
2007-08-17 01:16:00,1.07415,1.07415,1.07415,1.07415,16000000.0
2007-08-17 01:17:00,1.0737,1.0737,1.0727,1.0728,88100000.0
2007-08-17 01:18:00,1.0727,1.073,1.0722,1.0727,519800000.0
2007-08-17 01:19:00,1.0727,1.0737,1.0726,1.0737,259400000.0
2007-08-17 01:20:00,1.0737,1.0744,1.0727,1.0735,117600000.0
2007-08-17 01:21:00,1.0729,1.074,1.0729,1.0736,16600000.0
2007-08-17 01:22:00,1.0736,1.074,1.0736,1.074,6300000.0
2007-08-17 01:23:00,1.0732,1.0732,1.0724,1.0724,53500000.0
2007-08-17 01:24:00,1.0742,1.0747,1.0739,1.0746,155000001.0
2007-08-17 01:25:00,1.07472,1.07481,1.07463,1.0747,353599999.0
2007-08-17 01:26:00,1.0744,1.07445,1.07438,1.07445,229799999.0
2007-08-17 01:27:00,1.0747,1.0751,1.0744,1.0751,150300000.0
2007-08-17 01:28:00,1.0751,1.0757,1.0751,1.0757,42800000.0
2007-08-17 01:29:00,1.0757,1.076,1.075,1.075,278100000.0
2007-08-17 01:30:00,1.0756,1.0759,1.0744,1.0749,44600000.0
2007-08-17 01:31:00,1.0749,1.0749,1.0744,1.0745,77500000.0
2007-08-17 01:32:00,1.0745,1.0745,1.0745,1.0745,19500000.0
2007-08-17 01:33:00,1.0745,1.0745,1.0744,1.0745,81500000.0
2007-08-17 01:34:00,1.0746,1.0746,1.0746,1.0746,23700000.0
2007-08-17 01:35:00,1.0745,1.0745,1.07445,1.07445,27700000.0
2007-08-17 01:36:00,1.0745,1.0746,1.07445,1.0745,77700000.0
2007-08-17 01:37:00,1.0745,1.075,1.07445,1.0748,171899998.0
2007-08-17 01:38:00,1.0748,1.075,1.07445,1.075,158799999.0
2007-08-17 01:39:00,1.0751,1.0755,1.0751,1.0754,261099998.0
2007-08-17 01:40:00,1.0755,1.0755,1.0751,1.0752,208700000.0
2007-08-17 01:41:00,1.0751,1.0755,1.0751,1.0755,214800000.0
2007-08-17 01:42:00,1.0755,1.0755,1.0754,1.0755,30600000.0
2007-08-17 01:43:00,1.07555,1.0756,1.07553,1.07553,157099999.0
2007-08-17 01:44:00,1.0755,1.0757,1.0755,1.0756,14300000.0
2007-08-17 01:45:00,1.0755,1.0756,1.0755,1.0755,188200000.0
2007-08-17 01:46:00,1.0755,1.0755,1.0754,1.0754,81100003.0
2007-08-17 01:47:00,1.0755,1.0755,1.0754,1.0755,67600002.0
2007-08-17 01:48:00,1.0755,1.0755,1.0754,1.0755,199500002.0
2007-08-17 01:49:00,1.0755,1.0758,1.0755,1.07565,74600001.0
2007-08-17 01:50:00,1.07565,1.0761,1.0756,1.076,180799998.0
2007-08-17 01:51:00,1.07618,1.07618,1.07605,1.07611,932900001.0
2007-08-17 01:52:00,1.076,1.076,1.076,1.076,25400000.0
2007-08-17 01:53:00,1.076,1.076,1.076,1.076,2400000.0
2007-08-17 01:54:00,1.0761,1.0764,1.0761,1.0763,152300001.0
2007-08-17 01:55:00,1.0763,1.0766,1.0763,1.0766,153199999.0
2007-08-17 01:56:00,1.0766,1.0766,1.0766,1.0766,81400000.0
2007-08-17 01:57:00,1.0766,1.0769,1.0766,1.0769,66100000.0
2007-08-17 01:58:00,1.0769,1.0769,1.0769,1.0769,20000000.0
2007-08-17 01:59:00,1.0769,1.077,1.0768,1.0769,43200000.0
2007-08-17 02:00:00,1.0769,1.0769,1.0768,1.0769,27100000.0
2007-08-17 02:01:00,1.07637,1.07655,1.07622,1.07635,403700009.0
2007-08-17 02:02:00,1.0769,1.0769,1.0768,1.0768,17700000.0
2007-08-17 02:03:00,1.0769,1.077,1.0768,1.077,45699999.0
2007-08-17 02:04:00,1.0769,1.077,1.0769,1.077,4000000.0
2007-08-17 02:05:00,1.077,1.077,1.077,1.077,4800000.0
2007-08-17 02:06:00,1.077,1.077,1.0769,1.0769,11200000.0
2007-08-17 02:07:00,1.07646,1.07656,1.07584,1.07608,199500004.0
2007-08-17 02:08:00,1.07651,1.0766,1.07606,1.0766,298900001.0
2007-08-17 02:09:00,1.0765,1.0765,1.07613,1.07639,65399999.0
2007-08-17 02:10:00,1.077,1.077,1.077,1.077,9600000.0
2007-08-17 02:11:00,1.077,1.077,1.0769,1.0769,19200000.0
2007-08-17 02:12:00,1.0769,1.0769,1.0763,1.0764,559399996.0
2007-08-17 02:13:00,1.0765,1.0766,1.0757,1.0759,205699997.0
2007-08-17 02:14:00,1.0757,1.076,1.0756,1.0756,218800000.0
2007-08-17 02:15:00,1.0756,1.0756,1.07555,1.0756,101700000.0
2007-08-17 02:16:00,1.0756,1.0759,1.0756,1.0758,149200001.0
2007-08-17 02:17:00,1.0758,1.0758,1.0757,1.0757,20700000.0
2007-08-17 02:18:00,1.0757,1.0757,1.0749,1.0749,96700000.0
2007-08-17 02:19:00,1.075,1.07515,1.075,1.075,33800000.0
2007-08-17 02:20:00,1.075,1.0752,1.075,1.0752,37700000.0
2007-08-17 02:21:00,1.0752,1.0753,1.0751,1.0752,75100000.0
2007-08-17 02:22:00,1.0752,1.0752,1.07495,1.075,281600001.0
2007-08-17 02:23:00,1.075,1.0752,1.0749,1.0751,295099998.0
2007-08-17 02:24:00,1.0751,1.0751,1.075,1.075,21600000.0
2007-08-17 02:25:00,1.0751,1.0751,1.075,1.075,48500001.0
2007-08-17 02:26:00,1.0751,1.0751,1.0749,1.0751,87500000.0
2007-08-17 02:27:00,1.0751,1.0751,1.0751,1.0751,24100000.0
2007-08-17 02:28:00,1.0751,1.0751,1.0743,1.0746,337700000.0
2007-08-17 02:29:00,1.0745,1.0745,1.0744,1.0744,215000001.0
2007-08-17 02:30:00,1.0745,1.0747,1.07435,1.0746,185500000.0
2007-08-17 02:31:00,1.0749,1.0749,1.0746,1.0746,69800000.0
2007-08-17 02:32:00,1.0745,1.0754,1.0745,1.0749,156800000.0
2007-08-17 02:33:00,1.07475,1.075,1.07475,1.0749,83200000.0
2007-08-17 02:34:00,1.0749,1.0753,1.0749,1.0751,233500000.0
2007-08-17 02:35:00,1.0751,1.0759,1.0751,1.0756,270400000.0
2007-08-17 02:36:00,1.0756,1.0756,1.0756,1.0756,47600000.0
2007-08-17 02:37:00,1.0756,1.0756,1.0756,1.0756,52400000.0
2007-08-17 02:38:00,1.0756,1.0756,1.0755,1.0755,62700000.0
2007-08-17 02:39:00,1.07562,1.07575,1.07548,1.07561,122599998.0
2007-08-17 02:40:00,1.0754,1.0754,1.0753,1.0754,107499998.0
2007-08-17 02:41:00,1.0754,1.0754,1.0754,1.0754,118500000.0
2007-08-17 02:42:00,1.0756,1.0761,1.0755,1.0761,533500000.0
2007-08-17 02:43:00,1.0761,1.0761,1.0756,1.076,248500000.0
2007-08-17 02:44:00,1.076,1.0761,1.0756,1.0757,174300001.0
2007-08-17 02:45:00,1.0756,1.0756,1.0755,1.0755,177000000.0
2007-08-17 02:46:00,1.0755,1.0756,1.0755,1.0756,128600001.0
2007-08-17 02:47:00,1.0756,1.0757,1.0756,1.0757,92700000.0
2007-08-17 02:48:00,1.0757,1.0757,1.0747,1.0752,488400000.0
2007-08-17 02:49:00,1.0752,1.0753,1.0752,1.0753,64100000.0
2007-08-17 02:50:00,1.0752,1.0757,1.0752,1.0755,216600000.0
2007-08-17 02:51:00,1.0756,1.0757,1.0751,1.0754,1045400000.0
2007-08-17 02:52:00,1.0751,1.0757,1.0751,1.0754,1045400000.0
2007-08-17 02:53:00,1.0753,1.0754,1.0751,1.0754,183999999.0
2007-08-17 02:54:00,1.0754,1.0755,1.0746,1.075,686500007.0
2007-08-17 02:55:00,1.075,1.0759,1.0746,1.07515,1880299997.0
2007-08-17 02:56:00,1.07515,1.0753,1.075,1.0753,275100001.0
2007-08-17 02:57:00,1.0752,1.0752,1.0751,1.0751,337500001.0
2007-08-17 02:58:00,1.0751,1.0752,1.0751,1.0751,113200000.0
2007-08-17 02:59:00,1.0751,1.0753,1.075,1.0753,440200000.0
2007-08-17 03:00:00,1.0753,1.0754,1.0752,1.0753,284200000.0
2007-08-17 03:01:00,1.0753,1.0753,1.075,1.0751,642300011.0
2007-08-17 03:02:00,1.0753,1.0753,1.0752,1.0753,242600000.0
2007-08-17 03:03:00,1.0753,1.0754,1.0753,1.0753,126399999.0
2007-08-17 03:04:00,1.0753,1.0753,1.0753,1.0753,4800000.0
2007-08-17 03:05:00,1.0751,1.0752,1.075,1.075,41900000.0
2007-08-17 03:06:00,1.075,1.0753,1.075,1.0753,23900000.0
2007-08-17 03:07:00,1.0753,1.0753,1.0753,1.0753,1500000.0
2007-08-17 03:08:00,1.0753,1.0753,1.0753,1.0753,1200000.0
2007-08-17 03:09:00,1.0753,1.0753,1.0752,1.0752,4400000.0
2007-08-17 03:10:00,1.0752,1.0752,1.0752,1.0752,5700000.0
2007-08-17 03:11:00,1.0752,1.0752,1.0752,1.0752,4800000.0
2007-08-17 03:12:00,1.07488,1.07519,1.07488,1.075,517299998.0
2007-08-17 03:13:00,1.0752,1.0752,1.075,1.075,24000000.0
2007-08-17 03:14:00,1.0751,1.0762,1.0751,1.076,375300006.0
2007-08-17 03:15:00,1.0759,1.0761,1.0757,1.076,829000020.0
2007-08-17 03:16:00,1.076,1.076,1.0757,1.0758,653200021.0
2007-08-17 03:17:00,1.0758,1.076,1.0757,1.0758,524900005.0
2007-08-17 03:18:00,1.0759,1.0759,1.0757,1.0759,317900002.0
2007-08-17 03:19:00,1.076,1.0762,1.076,1.0762,104000003.0
2007-08-17 03:20:00,1.0762,1.0762,1.0758,1.0759,865700004.0
2007-08-17 03:21:00,1.0761,1.0761,1.0757,1.0761,533900006.0
2007-08-17 03:22:00,1.0761,1.0765,1.0761,1.0765,229200000.0
2007-08-17 03:23:00,1.0765,1.0768,1.0765,1.0765,307100001.0
2007-08-17 03:24:00,1.0765,1.0765,1.0762,1.0762,229100000.0
2007-08-17 03:25:00,1.0762,1.0767,1.0762,1.0767,476600001.0
2007-08-17 03:26:00,1.0767,1.0771,1.0767,1.0767,187100001.0
2007-08-17 03:27:00,1.0767,1.0767,1.0766,1.0766,140700001.0
2007-08-17 03:28:00,1.0766,1.0766,1.0766,1.0766,92000000.0
2007-08-17 03:29:00,1.0766,1.0766,1.0765,1.0766,275899996.0
2007-08-17 03:30:00,1.0766,1.0766,1.0761,1.0763,729300007.0
2007-08-17 03:31:00,1.0762,1.0764,1.0762,1.0763,408799992.0
2007-08-17 03:32:00,1.0765,1.0765,1.0763,1.0764,66200000.0
2007-08-17 03:33:00,1.0764,1.0764,1.0763,1.0763,219699999.0
2007-08-17 03:34:00,1.0764,1.0764,1.0764,1.0764,49400000.0
2007-08-17 03:35:00,1.0765,1.0766,1.0765,1.0766,75800001.0
2007-08-17 03:36:00,1.0766,1.0766,1.0765,1.0765,120700000.0
2007-08-17 03:37:00,1.0765,1.0766,1.0765,1.0766,60300000.0
2007-08-17 03:38:00,1.0766,1.0766,1.0765,1.0765,79600000.0
2007-08-17 03:39:00,1.0765,1.0765,1.0765,1.0765,141200000.0
2007-08-17 03:40:00,1.0765,1.0768,1.0765,1.0768,128100000.0
2007-08-17 03:41:00,1.0767,1.0767,1.0765,1.0765,136800002.0
2007-08-17 03:42:00,1.0765,1.0768,1.0765,1.0768,59700001.0
2007-08-17 03:43:00,1.0767,1.0767,1.0766,1.0766,241400001.0
2007-08-17 03:44:00,1.0766,1.0771,1.0763,1.0765,335499998.0
2007-08-17 03:45:00,1.0764,1.0765,1.0763,1.0765,823099993.0
2007-08-17 03:46:00,1.0765,1.0765,1.0764,1.0765,55400000.0
2007-08-17 03:47:00,1.0765,1.0765,1.0765,1.0765,29500001.0
2007-08-17 03:48:00,1.0765,1.0765,1.0765,1.0765,4000000.0
2007-08-17 03:49:00,1.0765,1.0766,1.0764,1.0765,104900000.0
2007-08-17 03:50:00,1.0764,1.0766,1.0764,1.0765,100300001.0
2007-08-17 03:51:00,1.0764,1.0764,1.0757,1.076,571699997.0
2007-08-17 03:52:00,1.0759,1.0759,1.0756,1.0757,215500001.0
2007-08-17 03:53:00,1.0758,1.0761,1.0758,1.0761,94700000.0
2007-08-17 03:54:00,1.0761,1.0761,1.0758,1.0758,103500000.0
2007-08-17 03:55:00,1.0758,1.0758,1.0754,1.0754,150099999.0
2007-08-17 03:56:00,1.0755,1.0756,1.0754,1.0755,596199995.0
2007-08-17 03:57:00,1.0755,1.0755,1.0754,1.0755,30200000.0
2007-08-17 03:58:00,1.0755,1.0755,1.0755,1.0755,157400000.0
2007-08-17 03:59:00,1.0756,1.0757,1.0756,1.0756,44700000.0
2007-08-17 04:00:00,1.0756,1.0756,1.0755,1.0755,47000000.0
2007-08-17 04:01:00,1.0757,1.0757,1.0755,1.0757,117400000.0
2007-08-17 04:02:00,1.07545,1.07555,1.07535,1.0755,682600006.0
2007-08-17 04:03:00,1.0757,1.0757,1.0756,1.0756,43800000.0
2007-08-17 04:04:00,1.0756,1.0757,1.0756,1.0757,71600000.0
2007-08-17 04:05:00,1.0756,1.076,1.0756,1.076,224500004.0
2007-08-17 04:06:00,1.0759,1.0759,1.0756,1.0756,248800000.0
2007-08-17 04:07:00,1.0756,1.0757,1.0754,1.0757,324400001.0
2007-08-17 04:08:00,1.0756,1.0756,1.0756,1.0756,19600000.0
2007-08-17 04:09:00,1.0756,1.0756,1.0756,1.0756,20900000.0
2007-08-17 04:10:00,1.0756,1.0756,1.0755,1.0755,170900000.0
2007-08-17 04:11:00,1.0756,1.0756,1.0755,1.0756,205200000.0
2007-08-17 04:12:00,1.0756,1.0757,1.0756,1.0757,189699999.0
2007-08-17 04:13:00,1.0758,1.0758,1.0757,1.0758,76600000.0
2007-08-17 04:14:00,1.0758,1.0759,1.0757,1.0759,30300000.0
2007-08-17 04:15:00,1.076,1.0768,1.0759,1.0768,528300001.0
2007-08-17 04:16:00,1.0768,1.0768,1.0767,1.0767,12856018.0
2007-08-17 04:17:00,1.0766,1.0767,1.0761,1.0765,342499995.0
2007-08-17 04:18:00,1.0764,1.0765,1.0764,1.0765,148400003.0
2007-08-17 04:19:00,1.0765,1.0765,1.0765,1.0765,46900000.0
2007-08-17 04:20:00,1.07592,1.07614,1.07584,1.07614,351799993.0
2007-08-17 04:21:00,1.0765,1.0765,1.0765,1.0765,27399999.0
2007-08-17 04:22:00,1.0765,1.0765,1.0762,1.0762,268299994.0
2007-08-17 04:23:00,1.0763,1.0763,1.0763,1.0763,20700001.0
2007-08-17 04:24:00,1.0763,1.0765,1.0763,1.0765,27800001.0
2007-08-17 04:25:00,1.0764,1.077,1.0764,1.077,211100000.0
2007-08-17 04:26:00,1.077,1.0773,1.0768,1.0773,528699998.0
2007-08-17 04:27:00,1.0773,1.0773,1.077,1.077,64300000.0
2007-08-17 04:28:00,1.077,1.0772,1.077,1.0772,111900002.0
2007-08-17 04:29:00,1.0772,1.0774,1.0768,1.0772,593199994.0
2007-08-17 04:30:00,1.0772,1.0774,1.0771,1.0773,90700001.0
2007-08-17 04:31:00,1.0773,1.0774,1.0772,1.0773,121199997.0
2007-08-17 04:32:00,1.0772,1.0774,1.0772,1.0774,438099991.0
2007-08-17 04:33:00,1.0774,1.0776,1.0774,1.0774,310999997.0
2007-08-17 04:34:00,1.0774,1.0779,1.0774,1.0778,528400003.0
2007-08-17 04:35:00,1.0778,1.0779,1.0774,1.0775,486099997.0
2007-08-17 04:36:00,1.0775,1.0775,1.0775,1.0775,18000000.0
2007-08-17 04:37:00,1.0776,1.0777,1.0775,1.0776,162499999.0
2007-08-17 04:38:00,1.0776,1.0776,1.0776,1.0776,66000000.0
2007-08-17 04:39:00,1.0776,1.0776,1.0772,1.0773,601799995.0
2007-08-17 04:40:00,1.07703,1.07703,1.07697,1.07697,8500000.0
2007-08-17 04:41:00,1.07667,1.07695,1.07667,1.07695,157399995.0
2007-08-17 04:42:00,1.07688,1.07697,1.07684,1.07689,101400001.0
2007-08-17 04:43:00,1.07684,1.07695,1.07666,1.0767,256000000.0
2007-08-17 04:44:00,1.0773,1.0773,1.0773,1.0773,50100003.0
2007-08-17 04:45:00,1.07742,1.07756,1.07726,1.07727,892900014.0
2007-08-17 04:46:00,1.07723,1.07723,1.07713,1.07717,315900002.0
2007-08-17 04:47:00,1.0773,1.0774,1.0773,1.0774,56500001.0
2007-08-17 04:48:00,1.0774,1.0774,1.0774,1.0774,71600000.0
2007-08-17 04:49:00,1.0774,1.0774,1.0774,1.0774,111400000.0
2007-08-17 04:50:00,1.0774,1.0774,1.0773,1.0774,101899999.0
2007-08-17 04:51:00,1.0774,1.0774,1.0772,1.0772,73300000.0
2007-08-17 04:52:00,1.0772,1.0772,1.0772,1.0772,38900000.0
2007-08-17 04:53:00,1.0772,1.0772,1.0772,1.0772,3500000.0
2007-08-17 04:54:00,1.0771,1.0772,1.0771,1.0772,4200000.0
2007-08-17 04:55:00,1.0772,1.0772,1.0771,1.0771,43700000.0
2007-08-17 04:56:00,1.0771,1.0771,1.077,1.0771,22500000.0
2007-08-17 04:57:00,1.0772,1.0773,1.0772,1.0773,91200000.0
2007-08-17 04:58:00,1.0772,1.0773,1.07715,1.0773,36900000.0
2007-08-17 04:59:00,1.0772,1.0775,1.07715,1.0775,45200000.0
2007-08-17 05:00:00,1.0775,1.0775,1.0773,1.0773,47000000.0
2007-08-17 05:01:00,1.07725,1.0773,1.07725,1.0773,16000000.0
2007-08-17 05:02:00,1.0773,1.0773,1.0771,1.0772,2078799986.0
2007-08-17 05:03:00,1.0772,1.0773,1.0772,1.0773,34800000.0
2007-08-17 05:04:00,1.0772,1.0773,1.0772,1.0773,23800000.0
2007-08-17 05:05:00,1.0772,1.0773,1.0772,1.0773,27800000.0
2007-08-17 05:06:00,1.0772,1.0773,1.0772,1.0773,23800000.0
2007-08-17 05:07:00,1.0772,1.0773,1.0772,1.0773,67500000.0
2007-08-17 05:08:00,1.0772,1.0773,1.0772,1.0773,27800000.0
2007-08-17 05:09:00,1.0772,1.0774,1.0772,1.0774,63400000.0
2007-08-17 05:10:00,1.0774,1.0774,1.0771,1.0772,110600000.0
2007-08-17 05:11:00,1.0771,1.0772,1.0771,1.0772,30600000.0
2007-08-17 05:12:00,1.0771,1.0774,1.07705,1.0774,77500000.0
2007-08-17 05:13:00,1.0774,1.0774,1.0773,1.0773,159200000.0
2007-08-17 05:14:00,1.0773,1.0773,1.07725,1.07725,77500000.0
2007-08-17 05:15:00,1.0773,1.0773,1.07725,1.0773,110800000.0
2007-08-17 05:16:00,1.0773,1.0773,1.0773,1.0773,52400000.0
2007-08-17 05:17:00,1.0774,1.0778,1.0774,1.0778,125100000.0
2007-08-17 05:18:00,1.0778,1.0778,1.0778,1.0778,28400000.0
2007-08-17 05:19:00,1.0778,1.0778,1.0774,1.0775,1478900000.0
2007-08-17 05:20:00,1.0775,1.0775,1.0775,1.0775,42800000.0
2007-08-17 05:21:00,1.0775,1.0775,1.0775,1.0775,44500000.0
2007-08-17 05:22:00,1.07728,1.07751,1.07723,1.07723,331700004.0
2007-08-17 05:23:00,1.0774,1.0774,1.0771,1.0774,113199999.0
2007-08-17 05:24:00,1.07736,1.07754,1.07701,1.0775,278700001.0
2007-08-17 05:25:00,1.0774,1.0774,1.0774,1.0774,249600010.0
2007-08-17 05:26:00,1.0774,1.0774,1.0774,1.0774,104900003.0
2007-08-17 05:27:00,1.0775,1.0775,1.0775,1.0775,12000000.0
2007-08-17 05:28:00,1.0776,1.0776,1.0776,1.0776,12800000.0
2007-08-17 05:29:00,1.0776,1.0776,1.0776,1.0776,800000.0
2007-08-17 05:30:00,1.0776,1.0776,1.0776,1.0776,38200000.0
2007-08-17 05:31:00,1.07744,1.0775,1.0773,1.07737,307899996.0
2007-08-17 05:32:00,1.07737,1.07743,1.0772,1.07738,165700001.0
2007-08-17 05:33:00,1.07718,1.07748,1.07717,1.07723,305400000.0
2007-08-17 05:34:00,1.0776,1.0777,1.0776,1.0777,34200000.0
2007-08-17 05:35:00,1.0778,1.0778,1.0778,1.0778,2400000.0
2007-08-17 05:36:00,1.07746,1.07764,1.07746,1.07758,255900003.0
2007-08-17 05:37:00,1.07752,1.07755,1.07743,1.07743,348900003.0
2007-08-17 05:38:00,1.0774,1.07751,1.07726,1.07729,440200006.0
2007-08-17 05:39:00,1.0778,1.0779,1.0778,1.0779,216200007.0
2007-08-17 05:40:00,1.0779,1.0779,1.07785,1.0779,132200006.0
2007-08-17 05:41:00,1.0779,1.078,1.0779,1.0779,301499998.0
2007-08-17 05:42:00,1.078,1.078,1.0778,1.0778,431300010.0
2007-08-17 05:43:00,1.078,1.078,1.0779,1.078,74600001.0
2007-08-17 05:44:00,1.078,1.0782,1.078,1.0782,351400005.0
2007-08-17 05:45:00,1.0782,1.0786,1.078,1.0782,847200010.0
2007-08-17 05:46:00,1.0782,1.0785,1.0782,1.0785,214199999.0
2007-08-17 05:47:00,1.0785,1.0786,1.0784,1.0786,130399999.0
2007-08-17 05:48:00,1.07777,1.0783,1.07777,1.0783,372000003.0
2007-08-17 05:49:00,1.07813,1.07813,1.07787,1.07787,219700001.0
2007-08-17 05:50:00,1.0786,1.0786,1.0786,1.0786,1000000.0
2007-08-17 05:51:00,1.0785,1.0786,1.0785,1.0785,11000000.0
2007-08-17 05:52:00,1.0785,1.0785,1.0785,1.0785,21500000.0
2007-08-17 05:53:00,1.0785,1.0785,1.0781,1.0782,390599997.0
2007-08-17 05:54:00,1.0782,1.0782,1.078,1.078,190699999.0
2007-08-17 05:55:00,1.078,1.0781,1.0778,1.0778,289700001.0
2007-08-17 05:56:00,1.0778,1.078,1.0777,1.078,181800001.0
2007-08-17 05:57:00,1.078,1.078,1.0778,1.0778,32500000.0
2007-08-17 05:58:00,1.0778,1.078,1.0777,1.0777,177600000.0
2007-08-17 05:59:00,1.0778,1.0778,1.0778,1.0778,60000000.0
2007-08-17 06:00:00,1.0777,1.0777,1.0776,1.0776,99000002.0
2007-08-17 06:01:00,1.07755,1.0776,1.07755,1.0776,83500004.0
2007-08-17 06:02:00,1.0776,1.0777,1.0776,1.0776,46100001.0
2007-08-17 06:03:00,1.07752,1.07752,1.07697,1.07713,651000006.0
2007-08-17 06:04:00,1.0777,1.0778,1.0773,1.0773,237300000.0
2007-08-17 06:05:00,1.0774,1.0774,1.0771,1.0771,316499996.0
2007-08-17 06:06:00,1.0773,1.0776,1.0773,1.0776,24900000.0
2007-08-17 06:07:00,1.0773,1.0774,1.0773,1.0774,41000001.0
2007-08-17 06:08:00,1.0774,1.0774,1.0773,1.0773,28600000.0
2007-08-17 06:09:00,1.0772,1.0772,1.0772,1.0772,22200001.0
2007-08-17 06:10:00,1.07708,1.07779,1.07697,1.07755,566600001.0
2007-08-17 06:11:00,1.07721,1.07721,1.07697,1.077,354700001.0
2007-08-17 06:12:00,1.0773,1.0774,1.07725,1.07725,135000000.0
2007-08-17 06:13:00,1.0776,1.0776,1.0776,1.0776,79500000.0
2007-08-17 06:14:00,1.0776,1.0776,1.0776,1.0776,14400000.0
2007-08-17 06:15:00,1.0776,1.0776,1.0776,1.0776,51600000.0
2007-08-17 06:16:00,1.0777,1.0777,1.0777,1.0777,500000.0
2007-08-17 06:17:00,1.0776,1.0776,1.0776,1.0776,15100000.0
2007-08-17 06:18:00,1.07746,1.07751,1.07737,1.07748,253900005.0
2007-08-17 06:19:00,1.0776,1.0778,1.0776,1.0778,88900000.0
2007-08-17 06:20:00,1.0778,1.0778,1.0776,1.0776,59300000.0
2007-08-17 06:21:00,1.0776,1.0776,1.0776,1.0776,14300000.0
2007-08-17 06:22:00,1.0779,1.0779,1.0779,1.0779,1800000.0
2007-08-17 06:23:00,1.0776,1.0776,1.0776,1.0776,32800000.0
2007-08-17 06:24:00,1.0776,1.0776,1.0775,1.0775,65200000.0
2007-08-17 06:25:00,1.0775,1.0775,1.0775,1.0775,49600000.0
2007-08-17 06:26:00,1.0775,1.0775,1.0769,1.0769,306299999.0
2007-08-17 06:27:00,1.0769,1.077,1.0763,1.0767,394300002.0
2007-08-17 06:28:00,1.0767,1.0768,1.07665,1.0768,47700000.0
2007-08-17 06:29:00,1.07667,1.07712,1.07641,1.07641,453000001.0
2007-08-17 06:30:00,1.0768,1.0768,1.0768,1.0768,11900000.0
2007-08-17 06:31:00,1.0768,1.0768,1.0767,1.0767,80000000.0
2007-08-17 06:32:00,1.0767,1.0768,1.0767,1.0768,148400000.0
2007-08-17 06:33:00,1.0768,1.0768,1.0766,1.0766,151400002.0
2007-08-17 06:34:00,1.0767,1.0767,1.0762,1.0762,302100002.0
2007-08-17 06:35:00,1.0762,1.0762,1.0754,1.0756,674900004.0
2007-08-17 06:36:00,1.0756,1.0762,1.0756,1.0759,245300000.0
2007-08-17 06:37:00,1.076,1.076,1.0748,1.0751,1122299998.0
2007-08-17 06:38:00,1.0751,1.0757,1.075,1.0751,642799999.0
2007-08-17 06:39:00,1.0751,1.0751,1.0749,1.0749,73700000.0
2007-08-17 06:40:00,1.0749,1.075,1.0748,1.075,58700000.0
2007-08-17 06:41:00,1.075,1.0752,1.0747,1.0752,383100000.0
2007-08-17 06:42:00,1.0751,1.0751,1.0748,1.0748,76200000.0
2007-08-17 06:43:00,1.0751,1.0753,1.0749,1.075,221400001.0
2007-08-17 06:44:00,1.075,1.0753,1.075,1.0753,96600000.0
2007-08-17 06:45:00,1.0752,1.0754,1.0752,1.0754,35100000.0
2007-08-17 06:46:00,1.0754,1.0754,1.0753,1.0753,20600000.0
2007-08-17 06:47:00,1.07522,1.07522,1.07507,1.07508,231400005.0
2007-08-17 06:48:00,1.07496,1.07541,1.07496,1.07518,549700006.0
2007-08-17 06:49:00,1.0754,1.0762,1.0753,1.0762,66900000.0
2007-08-17 06:50:00,1.0762,1.0762,1.0758,1.0758,185000000.0
2007-08-17 06:51:00,1.0758,1.0758,1.0758,1.0758,15900000.0
2007-08-17 06:52:00,1.0759,1.0765,1.0759,1.0764,130300000.0
2007-08-17 06:53:00,1.0764,1.0764,1.0764,1.0764,16600000.0
2007-08-17 06:54:00,1.0765,1.0765,1.0764,1.0765,52300000.0
2007-08-17 06:55:00,1.0765,1.0765,1.0763,1.0763,47500000.0
2007-08-17 06:56:00,1.0763,1.0765,1.0763,1.0765,68000000.0
2007-08-17 06:57:00,1.0765,1.0765,1.0765,1.0765,16000000.0
2007-08-17 06:58:00,1.0765,1.0765,1.0764,1.0765,21400000.0
2007-08-17 06:59:00,1.0765,1.0765,1.0764,1.0764,59000000.0
2007-08-17 07:00:00,1.0764,1.0766,1.0764,1.0766,46000000.0
2007-08-17 07:01:00,1.07631,1.07665,1.07631,1.07635,1446299998.0
2007-08-17 07:02:00,1.0766,1.0766,1.0763,1.0766,148100001.0
2007-08-17 07:03:00,1.0766,1.0766,1.0764,1.0765,62700002.0
2007-08-17 07:04:00,1.07629,1.07653,1.07619,1.07632,605999994.0
2007-08-17 07:05:00,1.0765,1.0766,1.0764,1.0764,24600000.0
2007-08-17 07:06:00,1.0765,1.0767,1.0764,1.0766,151800001.0
2007-08-17 07:07:00,1.0766,1.0766,1.0765,1.0765,213800003.0
2007-08-17 07:08:00,1.0765,1.0765,1.0762,1.0762,111100003.0
2007-08-17 07:09:00,1.0763,1.0763,1.076,1.0761,103099997.0
2007-08-17 07:10:00,1.0759,1.0759,1.0755,1.0755,3200000.0
2007-08-17 07:11:00,1.0755,1.0755,1.0755,1.0755,3200000.0
2007-08-17 07:12:00,1.07565,1.0763,1.07565,1.0763,51600000.0
2007-08-17 07:13:00,1.0766,1.0766,1.0761,1.0762,574500001.0
2007-08-17 07:14:00,1.0763,1.07635,1.0761,1.0763,682500001.0
2007-08-17 07:15:00,1.0763,1.0772,1.0761,1.0768,951599999.0
2007-08-17 07:16:00,1.0768,1.0772,1.0768,1.0772,95200000.0
2007-08-17 07:17:00,1.0772,1.0772,1.077,1.077,142400000.0
2007-08-17 07:18:00,1.077,1.077,1.0761,1.07655,236300001.0
2007-08-17 07:19:00,1.0767,1.0775,1.0767,1.0775,110300000.0
2007-08-17 07:20:00,1.0776,1.0776,1.0765,1.0765,116600000.0
2007-08-17 07:21:00,1.0771,1.0771,1.0771,1.0771,35600000.0
2007-08-17 07:22:00,1.0771,1.0772,1.0771,1.0771,58700000.0
2007-08-17 07:23:00,1.0771,1.07717,1.0767,1.07684,894499992.0
2007-08-17 07:24:00,1.0772,1.0772,1.0771,1.0771,97299997.0
2007-08-17 07:25:00,1.0771,1.0776,1.0771,1.0775,24000000.0
2007-08-17 07:26:00,1.0776,1.0776,1.0771,1.0771,121300000.0
2007-08-17 07:27:00,1.0771,1.0781,1.0771,1.0781,222600000.0
2007-08-17 07:28:00,1.0781,1.0783,1.0781,1.07815,180900000.0
2007-08-17 07:29:00,1.07815,1.07815,1.07815,1.07815,4000000.0
2007-08-17 07:30:00,1.07806,1.07814,1.07784,1.07814,525200000.0
2007-08-17 07:32:00,1.07815,1.0783,1.07815,1.0783,24700001.0
2007-08-17 07:33:00,1.07818,1.07822,1.07809,1.0781,129200000.0
2007-08-17 07:34:00,1.0783,1.0787,1.0776,1.0784,252000003.0
2007-08-17 07:35:00,1.0784,1.0786,1.0784,1.0785,119900000.0
2007-08-17 07:36:00,1.0785,1.0786,1.0785,1.0785,138300000.0
2007-08-17 07:37:00,1.0785,1.0786,1.0784,1.0785,69100000.0
2007-08-17 07:38:00,1.0784,1.0786,1.0784,1.0786,87200000.0
2007-08-17 07:39:00,1.0786,1.0786,1.0784,1.0785,109200001.0
2007-08-17 07:40:00,1.0786,1.0786,1.0784,1.0784,119900004.0
2007-08-17 07:41:00,1.0784,1.0787,1.0783,1.0784,204099996.0
2007-08-17 07:42:00,1.0784,1.0789,1.0784,1.0788,296600001.0
2007-08-17 07:43:00,1.0788,1.0789,1.0787,1.0789,95800002.0
2007-08-17 07:44:00,1.0789,1.0789,1.0787,1.0788,65799999.0
2007-08-17 07:45:00,1.0788,1.0788,1.0782,1.0786,786700005.0
2007-08-17 07:46:00,1.0786,1.0787,1.0786,1.0786,726600003.0
2007-08-17 07:47:00,1.0786,1.0791,1.0786,1.0791,360999997.0
2007-08-17 07:48:00,1.079,1.0793,1.0787,1.0793,329300000.0
2007-08-17 07:49:00,1.0793,1.0794,1.0787,1.079,234700000.0
2007-08-17 07:50:00,1.079,1.0793,1.0785,1.0785,145499999.0
2007-08-17 07:51:00,1.0786,1.0788,1.0785,1.0786,665300007.0
2007-08-17 07:52:00,1.07855,1.079,1.07855,1.0786,216900001.0
2007-08-17 07:53:00,1.0786,1.0787,1.0786,1.0787,50100000.0
2007-08-17 07:54:00,1.07865,1.07865,1.0786,1.0786,50200002.0
2007-08-17 07:56:00,1.0788,1.0788,1.0788,1.0788,111100000.0
2007-08-17 07:57:00,1.0788,1.0788,1.0788,1.0788,52400000.0
2007-08-17 07:58:00,1.0788,1.0789,1.0785,1.0789,166999999.0
2007-08-17 07:59:00,1.0789,1.0791,1.0787,1.0787,96500000.0
2007-08-17 08:00:00,1.0787,1.0787,1.0778,1.078,376899999.0
2007-08-17 08:01:00,1.07801,1.07846,1.07744,1.07797,1287200005.0
2007-08-17 08:02:00,1.078,1.0782,1.078,1.0781,280499998.0
2007-08-17 08:03:00,1.0782,1.0786,1.0782,1.0785,153300000.0
2007-08-17 08:04:00,1.0788,1.0789,1.0788,1.0789,18100000.0
2007-08-17 08:05:00,1.0789,1.0789,1.0785,1.0785,114700000.0
2007-08-17 08:06:00,1.0785,1.0786,1.0785,1.0786,31600000.0
2007-08-17 08:07:00,1.0786,1.0786,1.0776,1.0776,411700000.0
2007-08-17 08:08:00,1.0776,1.0776,1.0775,1.0775,147700000.0
2007-08-17 08:09:00,1.0775,1.0777,1.0775,1.0775,199100000.0
2007-08-17 08:10:00,1.0774,1.0778,1.077,1.077,535800002.0
2007-08-17 08:11:00,1.0772,1.0776,1.077,1.077,285199998.0
2007-08-17 08:12:00,1.0771,1.0775,1.077,1.0775,76700000.0
2007-08-17 08:13:00,1.0775,1.0777,1.077,1.077,356400000.0
2007-08-17 08:14:00,1.077,1.0771,1.077,1.0771,38900000.0
2007-08-17 08:15:00,1.0771,1.0771,1.0771,1.0771,1500000.0
2007-08-17 08:16:00,1.0771,1.0778,1.0771,1.0775,187500001.0
2007-08-17 08:17:00,1.0775,1.0777,1.0772,1.0775,459300000.0
2007-08-17 08:18:00,1.0775,1.0775,1.0771,1.0771,280000001.0
2007-08-17 08:19:00,1.0771,1.0771,1.07615,1.07615,260100001.0
2007-08-17 08:20:00,1.076,1.076,1.076,1.076,800000.0
2007-08-17 08:21:00,1.076,1.077,1.076,1.0761,248400001.0
2007-08-17 08:22:00,1.0761,1.0764,1.076,1.0763,197700000.0
2007-08-17 08:23:00,1.0763,1.0763,1.0759,1.0763,293900003.0
2007-08-17 08:24:00,1.0763,1.0764,1.0762,1.0763,27900000.0
2007-08-17 08:25:00,1.07665,1.07665,1.0763,1.0763,177399999.0
2007-08-17 08:26:00,1.0763,1.0767,1.0762,1.0763,162099999.0
2007-08-17 08:27:00,1.0763,1.0765,1.0763,1.0763,247600003.0
2007-08-17 08:28:00,1.0763,1.0765,1.0763,1.0764,253500004.0
2007-08-17 08:29:00,1.0764,1.0764,1.0763,1.0764,29600000.0
2007-08-17 08:30:00,1.0764,1.0773,1.0764,1.0769,348700001.0
2007-08-17 08:31:00,1.077,1.0778,1.077,1.0775,371200001.0
2007-08-17 08:32:00,1.0775,1.07765,1.0775,1.0776,56600000.0
2007-08-17 08:33:00,1.0776,1.0782,1.0776,1.0781,390500001.0
2007-08-17 08:34:00,1.0782,1.0783,1.0781,1.0783,88500000.0
2007-08-17 08:35:00,1.0783,1.0783,1.0781,1.0782,112800000.0
2007-08-17 08:36:00,1.0782,1.0782,1.0779,1.0779,224844885.0
2007-08-17 08:37:00,1.078,1.078,1.0778,1.0778,126500000.0
2007-08-17 08:38:00,1.0778,1.0778,1.0776,1.0776,107900000.0
2007-08-17 08:39:00,1.0776,1.0776,1.0776,1.0776,1000000.0
2007-08-17 08:40:00,1.0776,1.0776,1.0775,1.0775,61200002.0
2007-08-17 08:41:00,1.0775,1.0778,1.0775,1.0778,77400001.0
2007-08-17 08:42:00,1.0778,1.0779,1.0776,1.0779,289500001.0
2007-08-17 08:43:00,1.0777,1.0779,1.0777,1.0779,59700002.0
2007-08-17 08:44:00,1.07754,1.07782,1.07754,1.07775,1931600011.0
2007-08-17 08:45:00,1.0779,1.0779,1.0779,1.0779,36300000.0
2007-08-17 08:46:00,1.0779,1.0782,1.0779,1.0782,123700000.0
2007-08-17 08:47:00,1.0782,1.0787,1.0782,1.0786,337000002.0
2007-08-17 08:48:00,1.0787,1.0787,1.0784,1.0787,380800000.0
2007-08-17 08:49:00,1.0787,1.0787,1.0784,1.0785,45100000.0
2007-08-17 08:50:00,1.0783,1.0786,1.0781,1.0784,565000000.0
2007-08-17 08:51:00,1.0784,1.0785,1.0781,1.0781,265099999.0
2007-08-17 08:52:00,1.0782,1.0784,1.078,1.0783,139499998.0
2007-08-17 08:53:00,1.0783,1.0783,1.0783,1.0783,23700000.0
2007-08-17 08:54:00,1.0782,1.0782,1.0776,1.07765,384400000.0
2007-08-17 08:55:00,1.07765,1.0781,1.0776,1.0781,89700000.0
2007-08-17 08:56:00,1.0781,1.0781,1.078,1.078,68200000.0
2007-08-17 08:57:00,1.0781,1.0781,1.0777,1.0781,165600001.0
2007-08-17 08:58:00,1.0781,1.0781,1.078,1.0781,27800000.0
2007-08-17 08:59:00,1.0781,1.0783,1.0781,1.0783,79700000.0
2007-08-17 09:00:00,1.0783,1.0783,1.0783,1.0783,16000000.0
2007-08-17 09:01:00,1.0783,1.0786,1.0782,1.0784,113700001.0
2007-08-17 09:02:00,1.0784,1.0784,1.0782,1.0783,72200001.0
2007-08-17 09:03:00,1.0781,1.0782,1.0781,1.0781,67099999.0
2007-08-17 09:04:00,1.07795,1.0785,1.0777,1.0785,152900000.0
2007-08-17 09:05:00,1.0784,1.0791,1.0782,1.079,582899998.0
2007-08-17 09:06:00,1.079,1.079,1.0786,1.0786,120000000.0
2007-08-17 09:07:00,1.0786,1.0793,1.0782,1.0783,441500001.0
2007-08-17 09:08:00,1.0782,1.0787,1.0782,1.0786,55400000.0
2007-08-17 09:09:00,1.0787,1.0789,1.0778,1.0778,148500000.0
2007-08-17 09:10:00,1.0776,1.0776,1.0771,1.0773,227000000.0
2007-08-17 09:11:00,1.0775,1.078,1.0774,1.078,162200002.0
2007-08-17 09:12:00,1.0778,1.0781,1.0773,1.0781,599500001.0
2007-08-17 09:13:00,1.0781,1.0784,1.0773,1.0775,665600005.0
2007-08-17 09:14:00,1.0776,1.079,1.0776,1.079,1046899998.0
2007-08-17 09:15:00,1.0791,1.0791,1.0788,1.0789,468000000.0
2007-08-17 09:16:00,1.0789,1.0793,1.0779,1.0781,605400002.0
2007-08-17 09:17:00,1.0784,1.0785,1.0777,1.0785,398400008.0
2007-08-17 09:18:00,1.0785,1.0785,1.0783,1.0785,124100001.0
2007-08-17 09:19:00,1.0783,1.0784,1.078,1.0783,111999999.0
2007-08-17 09:20:00,1.078,1.0781,1.0779,1.0779,246799997.0
2007-08-17 09:21:00,1.0779,1.0783,1.0779,1.0782,375800003.0
2007-08-17 09:22:00,1.0783,1.0787,1.0766,1.0769,308600000.0
2007-08-17 09:23:00,1.0768,1.0778,1.0768,1.0771,581700001.0
2007-08-17 09:24:00,1.0772,1.0777,1.0772,1.0776,386600000.0
2007-08-17 09:25:00,1.0776,1.0778,1.0776,1.0776,354000000.0
2007-08-17 09:26:00,1.0776,1.0778,1.0774,1.0778,444700001.0
2007-08-17 09:27:00,1.0779,1.0785,1.0779,1.0785,395399999.0
2007-08-17 09:28:00,1.0785,1.0786,1.0782,1.0786,303600002.0
2007-08-17 09:29:00,1.0786,1.079,1.0781,1.0782,748500002.0
2007-08-17 09:30:00,1.0782,1.0782,1.0768,1.077,863699999.0
2007-08-17 09:31:00,1.077,1.0776,1.077,1.0774,295199999.0
2007-08-17 09:32:00,1.0774,1.078,1.0773,1.0777,335100000.0
2007-08-17 09:33:00,1.0777,1.0777,1.0773,1.0775,342300006.0
2007-08-17 09:34:00,1.0775,1.0776,1.0775,1.0775,33800000.0
2007-08-17 09:35:00,1.0775,1.0775,1.0774,1.0775,41600000.0
2007-08-17 09:36:00,1.0775,1.0776,1.0773,1.0775,217700000.0
2007-08-17 09:37:00,1.0775,1.0775,1.0774,1.07745,54900000.0
2007-08-17 09:38:00,1.0775,1.0775,1.0774,1.0775,171200000.0
2007-08-17 09:39:00,1.0776,1.0777,1.0776,1.0777,295200000.0
2007-08-17 09:40:00,1.0776,1.0777,1.0776,1.0776,140200001.0
2007-08-17 09:41:00,1.0776,1.0776,1.0774,1.0775,323100000.0
2007-08-17 09:42:00,1.0775,1.0775,1.0775,1.0775,63100000.0
2007-08-17 09:43:00,1.0775,1.0775,1.0772,1.0772,174200001.0
2007-08-17 09:44:00,1.0772,1.0772,1.0759,1.0764,1285900005.0
2007-08-17 09:45:00,1.0764,1.0767,1.0762,1.0764,620900001.0
2007-08-17 09:46:00,1.0764,1.0765,1.0758,1.076,750300000.0
2007-08-17 09:47:00,1.076,1.0761,1.0758,1.076,725299992.0
2007-08-17 09:48:00,1.076,1.0761,1.0754,1.0755,404600001.0
2007-08-17 09:49:00,1.0755,1.0758,1.0755,1.0756,490100001.0
2007-08-17 09:50:00,1.0754,1.0756,1.0745,1.0751,495200002.0
2007-08-17 09:51:00,1.0749,1.0754,1.0749,1.0754,311800002.0
2007-08-17 09:52:00,1.0754,1.0756,1.0751,1.0754,336399998.0
2007-08-17 09:53:00,1.0754,1.0764,1.0753,1.0764,375000001.0
2007-08-17 09:54:00,1.0764,1.0764,1.0751,1.0752,256400000.0
2007-08-17 09:55:00,1.0752,1.0752,1.0745,1.0745,329500001.0
2007-08-17 09:56:00,1.0746,1.075,1.0745,1.0747,638300001.0
2007-08-17 09:57:00,1.0746,1.0748,1.0746,1.0747,122000000.0
2007-08-17 09:58:00,1.0747,1.075,1.0747,1.0748,361499999.0
2007-08-17 09:59:00,1.0748,1.0749,1.0748,1.0748,135500001.0
2007-08-17 10:00:00,1.0749,1.0752,1.0748,1.0748,678170694.0
2007-08-17 10:01:00,1.0748,1.0754,1.0748,1.075,176900000.0
2007-08-17 10:02:00,1.075,1.0755,1.075,1.0753,217200000.0
2007-08-17 10:03:00,1.075,1.0752,1.0749,1.075,213200001.0
2007-08-17 10:04:00,1.075,1.0753,1.0749,1.075,268900000.0
2007-08-17 10:05:00,1.075,1.0753,1.0749,1.075,138500000.0
2007-08-17 10:06:00,1.0749,1.0755,1.0749,1.0753,138600000.0
2007-08-17 10:07:00,1.0753,1.0756,1.075,1.0756,85100000.0
2007-08-17 10:08:00,1.0756,1.0756,1.07495,1.0756,89100000.0
2007-08-17 10:09:00,1.0755,1.0757,1.0754,1.0754,87645952.0
2007-08-17 10:10:00,1.0757,1.0757,1.07535,1.0756,34300000.0
2007-08-17 10:11:00,1.0757,1.0761,1.0753,1.0753,175599999.0
2007-08-17 10:12:00,1.0753,1.0753,1.0744,1.0752,340500000.0
2007-08-17 10:13:00,1.0752,1.0765,1.0749,1.0764,349100000.0
2007-08-17 10:14:00,1.0762,1.0769,1.0762,1.0764,515377096.0
2007-08-17 10:15:00,1.0764,1.0766,1.076,1.0764,146999999.0
2007-08-17 10:16:00,1.0765,1.0765,1.0764,1.0765,210800001.0
2007-08-17 10:17:00,1.0765,1.0767,1.0765,1.0765,347600000.0
2007-08-17 10:18:00,1.0766,1.0766,1.0761,1.0761,373699998.0
2007-08-17 10:19:00,1.0762,1.0762,1.076,1.076,124599999.0
2007-08-17 10:20:00,1.076,1.076,1.0756,1.0756,154299999.0
2007-08-17 10:21:00,1.0757,1.0761,1.0757,1.076,190100000.0
2007-08-17 10:22:00,1.076,1.0769,1.0757,1.0758,179899999.0
2007-08-17 10:23:00,1.0758,1.0766,1.0758,1.076,232400000.0
2007-08-17 10:24:00,1.076,1.076,1.0757,1.076,241900000.0
2007-08-17 10:25:00,1.0758,1.0762,1.0758,1.0762,149900001.0
2007-08-17 10:26:00,1.0763,1.0763,1.0757,1.0757,230599999.0
2007-08-17 10:27:00,1.0757,1.0759,1.0751,1.0754,1088899997.0
2007-08-17 10:28:00,1.0754,1.0755,1.0748,1.0748,321600002.0
2007-08-17 10:29:00,1.0746,1.07545,1.0746,1.0751,846200001.0
2007-08-17 10:30:00,1.0751,1.0752,1.0744,1.0744,1007600013.0
2007-08-17 10:31:00,1.0744,1.0745,1.0739,1.0741,714699994.0
2007-08-17 10:32:00,1.0741,1.0742,1.0739,1.0739,542299998.0
2007-08-17 10:33:00,1.074,1.0747,1.0739,1.0747,268900000.0
2007-08-17 10:34:00,1.0747,1.0755,1.0744,1.0754,973700006.0
2007-08-17 10:35:00,1.0754,1.0754,1.0747,1.0749,1169999997.0
2007-08-17 10:36:00,1.0748,1.0749,1.0745,1.0747,1060099998.0
2007-08-17 10:37:00,1.0748,1.0749,1.0745,1.0746,669800008.0
2007-08-17 10:38:00,1.0746,1.0746,1.0742,1.0742,44000000.0
2007-08-17 10:39:00,1.0742,1.0742,1.074,1.074,273599998.0
2007-08-17 10:40:00,1.074,1.074,1.0738,1.074,314299999.0
2007-08-17 10:41:00,1.0739,1.0741,1.0739,1.0741,384200002.0
2007-08-17 10:42:00,1.074,1.0744,1.074,1.0744,380700002.0
2007-08-17 10:43:00,1.0745,1.0745,1.0741,1.0743,320300001.0
2007-08-17 10:44:00,1.0741,1.0743,1.074,1.0742,791099995.0
2007-08-17 10:45:00,1.0742,1.0747,1.0742,1.0745,160300000.0
2007-08-17 10:46:00,1.0746,1.0748,1.0743,1.0743,242100002.0
2007-08-17 10:47:00,1.0746,1.0746,1.0743,1.0744,145434029.0
2007-08-17 10:48:00,1.0744,1.0745,1.0743,1.0744,75167015.0
2007-08-17 10:49:00,1.0744,1.0746,1.0743,1.0745,259709687.0
2007-08-17 10:50:00,1.0744,1.0744,1.074,1.0742,202899999.0
2007-08-17 10:51:00,1.0742,1.0745,1.074,1.074,557500008.0
2007-08-17 10:52:00,1.0741,1.0745,1.0739,1.0744,467400001.0
2007-08-17 10:53:00,1.0744,1.0745,1.0743,1.0745,499667016.0
2007-08-17 10:54:00,1.0745,1.0747,1.0745,1.0746,286000007.0
2007-08-17 10:55:00,1.0746,1.0754,1.0746,1.0753,478400000.0
2007-08-17 10:56:00,1.0753,1.0753,1.0753,1.0753,2400000.0
2007-08-17 10:57:00,1.0752,1.0752,1.0747,1.0747,419499997.0
2007-08-17 10:58:00,1.0747,1.0749,1.0738,1.0738,500400002.0
2007-08-17 10:59:00,1.0738,1.0739,1.0737,1.0738,268799999.0
2007-08-17 11:00:00,1.0738,1.0742,1.0737,1.074,335200000.0
2007-08-17 11:01:00,1.074,1.0741,1.0739,1.0739,296499996.0
2007-08-17 11:02:00,1.0739,1.0741,1.0737,1.074,441900002.0
2007-08-17 11:03:00,1.0741,1.0742,1.074,1.0742,206999996.0
2007-08-17 11:04:00,1.0741,1.0745,1.0741,1.0745,270700001.0
2007-08-17 11:05:00,1.0745,1.0747,1.0744,1.0745,209400001.0
2007-08-17 11:06:00,1.0744,1.0746,1.0744,1.0745,127800000.0
2007-08-17 11:07:00,1.0746,1.0746,1.0746,1.0746,22299999.0
2007-08-17 11:08:00,1.0746,1.0746,1.0745,1.0746,81899999.0
2007-08-17 11:09:00,1.0746,1.0746,1.0745,1.0745,111000000.0
2007-08-17 11:10:00,1.0745,1.0745,1.0745,1.0745,11100000.0
2007-08-17 11:11:00,1.0745,1.0749,1.0745,1.0749,272300000.0
2007-08-17 11:12:00,1.0749,1.075,1.0748,1.0749,266700000.0
2007-08-17 11:13:00,1.0749,1.0749,1.0748,1.0749,293199998.0
2007-08-17 11:14:00,1.0749,1.0749,1.0749,1.0749,47600000.0
2007-08-17 11:15:00,1.0749,1.0749,1.0746,1.0746,279700005.0
2007-08-17 11:16:00,1.0747,1.075,1.0744,1.0745,322299999.0
2007-08-17 11:17:00,1.0745,1.0746,1.0738,1.0738,446599993.0
2007-08-17 11:18:00,1.074,1.0745,1.074,1.0744,306900001.0
2007-08-17 11:19:00,1.0745,1.0747,1.0744,1.0747,227200002.0
2007-08-17 11:20:00,1.0746,1.0747,1.0746,1.0747,107400001.0
2007-08-17 11:21:00,1.0747,1.0747,1.0746,1.0747,208299995.0
2007-08-17 11:22:00,1.0747,1.0748,1.0747,1.0748,43600000.0
2007-08-17 11:23:00,1.0747,1.0752,1.0747,1.0751,421399997.0
2007-08-17 11:24:00,1.0752,1.0752,1.07475,1.0748,427100001.0
2007-08-17 11:25:00,1.0748,1.075,1.07475,1.0749,454299995.0
2007-08-17 11:26:00,1.075,1.0752,1.0749,1.075,244299997.0
2007-08-17 11:27:00,1.0752,1.0755,1.075,1.0754,680199999.0
2007-08-17 11:28:00,1.0754,1.0754,1.0752,1.0752,120499998.0
2007-08-17 11:29:00,1.0755,1.0758,1.0755,1.0758,214700003.0
2007-08-17 11:30:00,1.0758,1.0763,1.0758,1.0763,335200000.0
2007-08-17 11:31:00,1.0763,1.0774,1.0761,1.0773,973400000.0
2007-08-17 11:32:00,1.0773,1.0774,1.0771,1.0773,346100000.0
2007-08-17 11:33:00,1.0773,1.0775,1.0772,1.0772,227800000.0
2007-08-17 11:34:00,1.0772,1.0772,1.0769,1.0771,583499997.0
2007-08-17 11:35:00,1.0771,1.0773,1.0771,1.0772,642699999.0
2007-08-17 11:36:00,1.0772,1.0779,1.0772,1.0776,844900008.0
2007-08-17 11:37:00,1.0776,1.0777,1.0772,1.0772,1293799970.0
2007-08-17 11:38:00,1.0772,1.0772,1.077,1.0772,390999998.0
2007-08-17 11:39:00,1.0772,1.0774,1.0772,1.0772,414000001.0
2007-08-17 11:40:00,1.0773,1.0773,1.0767,1.077,414400000.0
2007-08-17 11:41:00,1.077,1.0771,1.0769,1.0771,883899993.0
2007-08-17 11:42:00,1.077,1.0771,1.077,1.077,110200002.0
2007-08-17 11:43:00,1.077,1.0773,1.077,1.0773,187100001.0
2007-08-17 11:44:00,1.0774,1.0774,1.0772,1.0772,543699999.0
2007-08-17 11:45:00,1.0773,1.0775,1.077,1.0771,318000002.0
2007-08-17 11:46:00,1.0771,1.0772,1.0765,1.0772,716000003.0
2007-08-17 11:47:00,1.0772,1.0775,1.0772,1.0772,168900001.0
2007-08-17 11:48:00,1.0771,1.0772,1.0769,1.077,372700008.0
2007-08-17 11:49:00,1.0769,1.077,1.0769,1.077,279700005.0
2007-08-17 11:50:00,1.077,1.077,1.0765,1.0769,323500003.0
2007-08-17 11:51:00,1.0769,1.0769,1.0767,1.0769,201100000.0
2007-08-17 11:52:00,1.0769,1.0769,1.0766,1.0768,405499997.0
2007-08-17 11:53:00,1.0768,1.0769,1.0767,1.0769,148500000.0
2007-08-17 11:54:00,1.0768,1.0769,1.0768,1.0769,39100000.0
2007-08-17 11:55:00,1.0768,1.0768,1.0766,1.0767,58000000.0
2007-08-17 11:56:00,1.0768,1.0768,1.0767,1.0767,63000000.0
2007-08-17 11:57:00,1.0767,1.0767,1.0766,1.0767,22200000.0
2007-08-17 11:58:00,1.0767,1.077,1.0765,1.0769,375500001.0
2007-08-17 11:59:00,1.0769,1.0771,1.0768,1.077,381800000.0
2007-08-17 12:00:00,1.077,1.0771,1.0768,1.0768,148200000.0
2007-08-17 12:01:00,1.0769,1.0769,1.0768,1.0769,48300000.0
2007-08-17 12:02:00,1.0769,1.0771,1.0768,1.077,112900000.0
2007-08-17 12:03:00,1.077,1.077,1.0768,1.0769,148600002.0
2007-08-17 12:04:00,1.0769,1.077,1.0768,1.0768,201500000.0
2007-08-17 12:05:00,1.0767,1.0767,1.0761,1.0762,678599999.0
2007-08-17 12:06:00,1.0763,1.0763,1.0762,1.0762,655100010.0
2007-08-17 12:07:00,1.0762,1.0764,1.0753,1.0762,950400006.0
2007-08-17 12:08:00,1.0762,1.0764,1.076,1.0764,192100001.0
2007-08-17 12:09:00,1.0764,1.0764,1.0756,1.0759,255600000.0
2007-08-17 12:10:00,1.076,1.0762,1.076,1.076,177199997.0
2007-08-17 12:11:00,1.076,1.0765,1.0759,1.0763,465000000.0
2007-08-17 12:12:00,1.0763,1.0765,1.0762,1.0763,381999998.0
2007-08-17 12:13:00,1.0762,1.0767,1.0762,1.0767,244500004.0
2007-08-17 12:14:00,1.0766,1.0768,1.0766,1.0768,79399999.0
2007-08-17 12:15:00,1.0768,1.0771,1.0767,1.0771,439000000.0
2007-08-17 12:16:00,1.0772,1.0772,1.077,1.077,101699999.0
2007-08-17 12:17:00,1.0774,1.0778,1.0774,1.0774,384800000.0
2007-08-17 12:18:00,1.0774,1.0774,1.0773,1.0773,94000000.0
2007-08-17 12:19:00,1.0773,1.0774,1.0773,1.0774,111200000.0
2007-08-17 12:20:00,1.0774,1.0774,1.0773,1.0774,333200000.0
2007-08-17 12:21:00,1.0774,1.0774,1.0774,1.0774,143900000.0
2007-08-17 12:22:00,1.0774,1.0774,1.0773,1.0773,29500000.0
2007-08-17 12:23:00,1.0773,1.0773,1.0773,1.0773,181100005.0
2007-08-17 12:24:00,1.0774,1.0775,1.0773,1.0775,273300005.0
2007-08-17 12:25:00,1.0775,1.0776,1.0773,1.0774,448700001.0
2007-08-17 12:26:00,1.0774,1.0774,1.0774,1.0774,6400000.0
2007-08-17 12:27:00,1.07712,1.07746,1.07712,1.07725,1052299998.0
2007-08-17 12:28:00,1.0774,1.0774,1.0774,1.0774,12800000.0
2007-08-17 12:29:00,1.0774,1.07745,1.0773,1.0774,65100000.0
2007-08-17 12:30:00,1.0774,1.0774,1.0774,1.0774,1600000.0
2007-08-17 12:31:00,1.07714,1.07727,1.07659,1.07715,1572299990.0
2007-08-17 12:32:00,1.0774,1.0774,1.07635,1.077,542300002.0
2007-08-17 12:33:00,1.077,1.0771,1.077,1.0771,71700000.0
2007-08-17 12:34:00,1.0771,1.0771,1.0768,1.0768,144450320.0
2007-08-17 12:35:00,1.0767,1.0776,1.0767,1.0767,573800000.0
2007-08-17 12:36:00,1.0766,1.0767,1.0759,1.0764,670100003.0
2007-08-17 12:37:00,1.0764,1.0767,1.0761,1.0765,466600010.0
2007-08-17 12:38:00,1.0765,1.0767,1.076,1.076,320500001.0
2007-08-17 12:39:00,1.076,1.0764,1.0754,1.0761,650900003.0
2007-08-17 12:40:00,1.0761,1.0761,1.0761,1.0761,50100003.0
2007-08-17 12:41:00,1.0761,1.0763,1.076,1.076,71300002.0
2007-08-17 12:42:00,1.076,1.0762,1.0759,1.0759,168599999.0
2007-08-17 12:43:00,1.0759,1.0759,1.0759,1.0759,35200000.0
2007-08-17 12:44:00,1.0759,1.0761,1.0759,1.0759,41900000.0
2007-08-17 12:45:00,1.076,1.076,1.076,1.076,1600000.0
2007-08-17 12:46:00,1.0759,1.0762,1.0759,1.076,146499999.0
2007-08-17 12:47:00,1.0758,1.07588,1.07544,1.0758,1691300006.0
2007-08-17 12:48:00,1.076,1.076,1.076,1.076,23800000.0
2007-08-17 12:49:00,1.076,1.076,1.0755,1.0755,249000002.0
2007-08-17 12:50:00,1.0753,1.0757,1.0752,1.0757,200400001.0
2007-08-17 12:51:00,1.0758,1.076,1.0754,1.0755,201000001.0
2007-08-17 12:52:00,1.0754,1.0766,1.0754,1.0766,439200000.0
2007-08-17 12:53:00,1.0766,1.0766,1.0764,1.0765,294300004.0
2007-08-17 12:54:00,1.0764,1.0765,1.0755,1.0755,140100003.0
2007-08-17 12:55:00,1.0755,1.0758,1.0755,1.0758,96200000.0
2007-08-17 12:56:00,1.0758,1.0758,1.0758,1.0758,55600000.0
2007-08-17 12:57:00,1.0758,1.0758,1.0758,1.0758,100900000.0
2007-08-17 12:58:00,1.0759,1.0759,1.0757,1.0758,159900000.0
2007-08-17 12:59:00,1.0758,1.0761,1.0752,1.0752,676300001.0
2007-08-17 13:00:00,1.0752,1.0762,1.0749,1.0761,698200002.0
2007-08-17 13:01:00,1.0761,1.0763,1.076,1.0762,189300002.0
2007-08-17 13:02:00,1.0763,1.0766,1.0761,1.0764,465000005.0
2007-08-17 13:03:00,1.0765,1.0765,1.0765,1.0765,119800001.0
2007-08-17 13:04:00,1.0765,1.0766,1.0765,1.0766,60600002.0
2007-08-17 13:05:00,1.0766,1.0773,1.0765,1.077,183500000.0
2007-08-17 13:06:00,1.0772,1.0772,1.077,1.077,20500000.0
2007-08-17 13:07:00,1.077,1.077,1.0767,1.0767,221700000.0
2007-08-17 13:08:00,1.0767,1.0771,1.0767,1.0767,960000006.0
2007-08-17 13:09:00,1.0767,1.0769,1.0756,1.076,698200005.0
2007-08-17 13:10:00,1.0758,1.0761,1.0757,1.076,520499998.0
2007-08-17 13:11:00,1.0759,1.0763,1.0758,1.0761,314900004.0
2007-08-17 13:12:00,1.076,1.076,1.076,1.076,11900000.0
2007-08-17 13:13:00,1.076,1.0761,1.0754,1.0755,673600000.0
2007-08-17 13:14:00,1.0755,1.076,1.0752,1.076,525800000.0
2007-08-17 13:15:00,1.0759,1.0761,1.0758,1.0761,407000001.0
2007-08-17 13:16:00,1.0761,1.0761,1.07565,1.0757,217800000.0
2007-08-17 13:17:00,1.0757,1.0757,1.0757,1.0757,800000.0
2007-08-17 13:18:00,1.0758,1.0758,1.0758,1.0758,70000.0
2007-08-17 13:19:00,1.0758,1.0761,1.0757,1.076,310000002.0
2007-08-17 13:20:00,1.0761,1.0761,1.0761,1.0761,195400001.0
2007-08-17 13:21:00,1.0761,1.0761,1.0755,1.0755,261270002.0
2007-08-17 13:22:00,1.0755,1.0755,1.0752,1.0752,180400003.0
2007-08-17 13:23:00,1.0752,1.0752,1.0743,1.0745,429300003.0
2007-08-17 13:24:00,1.0745,1.0748,1.0743,1.0747,689500002.0
2007-08-17 13:25:00,1.0747,1.0751,1.0746,1.075,504899999.0
2007-08-17 13:26:00,1.0751,1.0753,1.0749,1.07505,554799993.0
2007-08-17 13:27:00,1.0751,1.0752,1.0743,1.0743,258800005.0
2007-08-17 13:28:00,1.0745,1.0745,1.0745,1.0745,50300000.0
2007-08-17 13:29:00,1.0743,1.0743,1.0743,1.0743,8800000.0
2007-08-17 13:30:00,1.0743,1.0743,1.0741,1.0742,155900002.0
2007-08-17 13:31:00,1.0742,1.0748,1.0742,1.0748,376699998.0
2007-08-17 13:32:00,1.0748,1.075,1.0744,1.075,265600001.0
2007-08-17 13:33:00,1.075,1.0752,1.0749,1.0751,219300000.0
2007-08-17 13:34:00,1.0751,1.0752,1.075,1.0751,126500001.0
2007-08-17 13:35:00,1.0749,1.075,1.0748,1.075,269099999.0
2007-08-17 13:36:00,1.075,1.0751,1.075,1.0751,273200003.0
2007-08-17 13:37:00,1.0752,1.0752,1.075,1.0751,59999998.0
2007-08-17 13:38:00,1.0751,1.0751,1.0744,1.0745,849500000.0
2007-08-17 13:39:00,1.0744,1.0744,1.0744,1.0744,42400002.0
2007-08-17 13:40:00,1.0745,1.0746,1.0743,1.0744,169599999.0
2007-08-17 13:41:00,1.07432,1.07447,1.07431,1.07441,707200006.0
2007-08-17 13:42:00,1.0745,1.0745,1.0745,1.0745,79900000.0
2007-08-17 13:43:00,1.0745,1.075,1.0745,1.0748,325200002.0
2007-08-17 13:44:00,1.0748,1.075,1.0747,1.0747,357099998.0
2007-08-17 13:45:00,1.0747,1.0747,1.0746,1.0747,444099991.0
2007-08-17 13:46:00,1.0747,1.0747,1.0747,1.0747,23000000.0
2007-08-17 13:47:00,1.0747,1.0747,1.0747,1.0747,28800000.0
2007-08-17 13:48:00,1.0747,1.0747,1.0747,1.0747,4000000.0
2007-08-17 13:49:00,1.0746,1.0747,1.0744,1.0747,248599999.0
2007-08-17 13:50:00,1.0746,1.0747,1.0744,1.0745,294900002.0
2007-08-17 13:51:00,1.0745,1.0745,1.0745,1.0745,91100000.0
2007-08-17 13:52:00,1.0745,1.0748,1.0745,1.0748,201200000.0
2007-08-17 13:53:00,1.0748,1.0748,1.0744,1.0745,584800008.0
2007-08-17 13:54:00,1.0745,1.0745,1.074,1.0742,571882994.0
2007-08-17 13:55:00,1.0741,1.0742,1.0739,1.074,1029898276.0
2007-08-17 13:56:00,1.074,1.0741,1.0739,1.074,213699998.0
2007-08-17 13:57:00,1.0741,1.0742,1.074,1.0741,239600003.0
2007-08-17 13:58:00,1.0742,1.0742,1.0741,1.0742,81900000.0
2007-08-17 13:59:00,1.0742,1.0745,1.0742,1.0745,304599999.0
2007-08-17 14:00:00,1.0744,1.0745,1.0742,1.0742,648000004.0
2007-08-17 14:01:00,1.0743,1.0744,1.0742,1.0743,348499997.0
2007-08-17 14:02:00,1.0744,1.0744,1.0743,1.0743,482399998.0
2007-08-17 14:03:00,1.0743,1.0743,1.0737,1.0737,696700005.0
2007-08-17 14:04:00,1.0737,1.0739,1.07295,1.0732,2025453228.0
2007-08-17 14:05:00,1.0731,1.0735,1.073,1.0732,725700014.0
2007-08-17 14:06:00,1.0733,1.0733,1.073,1.0732,488300002.0
2007-08-17 14:07:00,1.0731,1.0732,1.0729,1.073,636600004.0
2007-08-17 14:08:00,1.073,1.0732,1.0724,1.0724,1145699992.0
2007-08-17 14:09:00,1.0724,1.0725,1.0703,1.0712,1269400000.0
2007-08-17 14:10:00,1.0712,1.072,1.071,1.0715,736200006.0
2007-08-17 14:11:00,1.0714,1.0714,1.0701,1.0701,813400002.0
2007-08-17 14:12:00,1.0701,1.0708,1.0701,1.0706,926400004.0
2007-08-17 14:13:00,1.0707,1.0715,1.0707,1.0713,538900000.0
2007-08-17 14:14:00,1.0713,1.0715,1.0712,1.0713,391900000.0
2007-08-17 14:15:00,1.0713,1.0716,1.0679,1.0696,934200007.0
2007-08-17 14:16:00,1.0696,1.0703,1.0674,1.0679,158700000.0
2007-08-17 14:17:00,1.0679,1.0692,1.0674,1.0691,560499997.0
2007-08-17 14:18:00,1.0692,1.0692,1.0683,1.069,244800000.0
2007-08-17 14:19:00,1.069,1.0702,1.0689,1.0701,433300000.0
2007-08-17 14:20:00,1.0702,1.0702,1.0693,1.0702,478200000.0
2007-08-17 14:21:00,1.0702,1.0702,1.0694,1.0695,511499999.0
2007-08-17 14:22:00,1.0694,1.0697,1.0685,1.0685,674099999.0
2007-08-17 14:23:00,1.0685,1.0689,1.0677,1.0681,450300000.0
2007-08-17 14:24:00,1.068,1.0681,1.0658,1.066,417200000.0
2007-08-17 14:25:00,1.0656,1.0659,1.0638,1.0647,866900001.0
2007-08-17 14:26:00,1.0636,1.0647,1.0636,1.0647,860600002.0
2007-08-17 14:27:00,1.0647,1.0647,1.0639,1.0644,281199999.0
2007-08-17 14:28:00,1.0644,1.0652,1.064,1.0649,579399999.0
2007-08-17 14:29:00,1.0649,1.0653,1.0645,1.0645,664200000.0
2007-08-17 14:30:00,1.0647,1.0651,1.0645,1.06465,912999991.0
2007-08-17 14:31:00,1.06465,1.0651,1.064,1.064,993700000.0
2007-08-17 14:32:00,1.0641,1.0641,1.0617,1.0621,547900001.0
2007-08-17 14:33:00,1.062,1.0621,1.0614,1.0615,484122786.0
2007-08-17 14:34:00,1.061,1.0613,1.0604,1.0605,531300000.0
2007-08-17 14:35:00,1.0605,1.061,1.0596,1.06,1126999999.0
2007-08-17 14:36:00,1.06,1.0601,1.0579,1.0583,865799998.0
2007-08-17 14:37:00,1.0584,1.0586,1.0572,1.0575,1313199996.0
2007-08-17 14:38:00,1.0574,1.0574,1.0557,1.0564,544700001.0
2007-08-17 14:39:00,1.0561,1.0576,1.0558,1.0576,510700000.0
2007-08-17 14:40:00,1.0576,1.0591,1.0573,1.0591,718000001.0
2007-08-17 14:41:00,1.0591,1.0598,1.0588,1.0598,139100001.0
2007-08-17 14:42:00,1.0599,1.0617,1.0596,1.0617,712900002.0
2007-08-17 14:43:00,1.0617,1.0619,1.0608,1.0609,717200000.0
2007-08-17 14:44:00,1.0608,1.0611,1.0605,1.0607,589099998.0
2007-08-17 14:45:00,1.0606,1.061,1.0593,1.0598,740199997.0
2007-08-17 14:46:00,1.0598,1.0605,1.0595,1.0605,357000000.0
2007-08-17 14:47:00,1.0606,1.0618,1.0604,1.0618,797800002.0
2007-08-17 14:48:00,1.0617,1.0623,1.0615,1.0616,708999998.0
2007-08-17 14:49:00,1.0616,1.0623,1.0615,1.0622,792700001.0
2007-08-17 14:50:00,1.0624,1.0629,1.0621,1.0625,1367100004.0
2007-08-17 14:51:00,1.0625,1.0626,1.0616,1.0621,314600000.0
2007-08-17 14:52:00,1.0622,1.0628,1.0619,1.0627,565800001.0
2007-08-17 14:53:00,1.0627,1.0633,1.0623,1.0624,954500000.0
2007-08-17 14:54:00,1.0623,1.0625,1.0621,1.0622,739800000.0
2007-08-17 14:55:00,1.0623,1.0623,1.062,1.0621,923099999.0
2007-08-17 14:56:00,1.0622,1.0623,1.0621,1.0623,170500001.0
2007-08-17 14:57:00,1.0623,1.0625,1.0621,1.0623,321799999.0
2007-08-17 14:58:00,1.0623,1.0625,1.0618,1.0625,892700005.0
2007-08-17 14:59:00,1.0625,1.0627,1.0623,1.0626,461099997.0
2007-08-17 15:00:00,1.0626,1.0626,1.0616,1.062,895399998.0
2007-08-17 15:01:00,1.062,1.062,1.0612,1.0615,643299998.0
2007-08-17 15:02:00,1.0615,1.0617,1.0614,1.0614,710700001.0
2007-08-17 15:03:00,1.0614,1.0615,1.0609,1.0611,842799997.0
2007-08-17 15:04:00,1.0611,1.0616,1.061,1.0615,343900000.0
2007-08-17 15:05:00,1.0615,1.0616,1.0614,1.0616,1219899996.0
2007-08-17 15:06:00,1.0616,1.0616,1.0612,1.0615,372860002.0
2007-08-17 15:07:00,1.0615,1.0618,1.0612,1.06155,351780001.0
2007-08-17 15:08:00,1.0617,1.0617,1.0607,1.0608,341120000.0
2007-08-17 15:09:00,1.0608,1.0608,1.0596,1.0599,925179997.0
2007-08-17 15:10:00,1.0599,1.061,1.0599,1.0607,806520001.0
2007-08-17 15:11:00,1.0607,1.0608,1.0599,1.0602,999099999.0
2007-08-17 15:12:00,1.0602,1.0602,1.06,1.0602,443000001.0
2007-08-17 15:13:00,1.0602,1.0602,1.0589,1.0591,932000001.0
2007-08-17 15:14:00,1.0591,1.0593,1.0584,1.0586,1440599999.0
2007-08-17 15:15:00,1.0586,1.0589,1.0585,1.0586,856700006.0
2007-08-17 15:16:00,1.0586,1.0588,1.0583,1.0583,839699999.0
2007-08-17 15:17:00,1.0583,1.0583,1.0576,1.0582,632600000.0
2007-08-17 15:18:00,1.0584,1.0586,1.0582,1.0584,546499999.0
2007-08-17 15:19:00,1.0584,1.0591,1.0584,1.0586,543040000.0
2007-08-17 15:20:00,1.0586,1.0589,1.0585,1.0586,916500010.0
2007-08-17 15:21:00,1.0586,1.0586,1.05855,1.0586,217199999.0
2007-08-17 15:22:00,1.05865,1.0592,1.05865,1.0592,516799999.0
2007-08-17 15:23:00,1.0592,1.0603,1.0591,1.0596,1074799992.0
2007-08-17 15:24:00,1.0598,1.06,1.0596,1.0597,645900004.0
2007-08-17 15:25:00,1.0598,1.0603,1.0595,1.06,1267700011.0
2007-08-17 15:26:00,1.06,1.0601,1.0598,1.0599,540399999.0
2007-08-17 15:27:00,1.0599,1.06035,1.0599,1.06035,353300000.0
2007-08-17 15:28:00,1.06035,1.0607,1.0601,1.0604,989200005.0
2007-08-17 15:29:00,1.0604,1.0605,1.0603,1.0605,505500005.0
2007-08-17 15:30:00,1.0605,1.0605,1.0603,1.0603,187500000.0
2007-08-17 15:31:00,1.0603,1.0603,1.0592,1.0593,1380999997.0
2007-08-17 15:32:00,1.0594,1.0596,1.0591,1.0591,1745800024.0
2007-08-17 15:33:00,1.0591,1.0595,1.0585,1.0591,944000007.0
2007-08-17 15:34:00,1.0591,1.0591,1.0579,1.05805,1259700002.0
2007-08-17 15:35:00,1.05805,1.0587,1.058,1.0587,960300005.0
2007-08-17 15:36:00,1.0586,1.05915,1.0586,1.05895,674500001.0
2007-08-17 15:37:00,1.05895,1.05915,1.0588,1.05915,379100000.0
2007-08-17 15:38:00,1.0592,1.0592,1.0589,1.0589,204000000.0
2007-08-17 15:39:00,1.0589,1.05905,1.0587,1.059,499500000.0
2007-08-17 15:40:00,1.05905,1.05955,1.0589,1.0594,433299992.0
2007-08-17 15:41:00,1.05955,1.0596,1.0592,1.0595,723700001.0
2007-08-17 15:42:00,1.0595,1.0603,1.0592,1.06,982600003.0
2007-08-17 15:43:00,1.0599,1.0605,1.0599,1.0602,511099992.0
2007-08-17 15:44:00,1.0602,1.0604,1.0595,1.0602,1286399999.0
2007-08-17 15:45:00,1.0602,1.0613,1.0602,1.0613,649000000.0
2007-08-17 15:46:00,1.0613,1.0617,1.0607,1.0617,1011400001.0
2007-08-17 15:47:00,1.0619,1.0621,1.0613,1.0613,637600003.0
2007-08-17 15:48:00,1.0613,1.062,1.0611,1.062,994800005.0
2007-08-17 15:49:00,1.062,1.0624,1.0617,1.0619,622200001.0
2007-08-17 15:50:00,1.0617,1.062,1.0615,1.0617,772600003.0
2007-08-17 15:51:00,1.0616,1.062,1.0615,1.062,504299999.0
2007-08-17 15:52:00,1.0618,1.0621,1.0615,1.062,891100003.0
2007-08-17 15:53:00,1.0619,1.0622,1.0618,1.0619,803400000.0
2007-08-17 15:54:00,1.062,1.063,1.0618,1.0629,876600000.0
2007-08-17 15:55:00,1.0629,1.0633,1.0626,1.0633,686600001.0
2007-08-17 15:56:00,1.0633,1.0637,1.0632,1.0635,429999999.0
2007-08-17 15:57:00,1.0635,1.0638,1.0634,1.0637,414200005.0
2007-08-17 15:58:00,1.0638,1.0648,1.0636,1.0647,908300003.0
2007-08-17 15:59:00,1.0646,1.0656,1.0644,1.0651,553499999.0
2007-08-17 16:00:00,1.0651,1.0656,1.06465,1.0656,344400000.0
2007-08-17 16:01:00,1.0656,1.0658,1.0653,1.0653,529499999.0
2007-08-17 16:02:00,1.0653,1.0654,1.0646,1.065,897599998.0
2007-08-17 16:03:00,1.0649,1.0657,1.0647,1.0657,555900002.0
2007-08-17 16:04:00,1.0657,1.0657,1.06465,1.06465,1255400004.0
2007-08-17 16:05:00,1.06465,1.06465,1.0639,1.0642,342100003.0
2007-08-17 16:06:00,1.0641,1.0642,1.0619,1.0624,706600005.0
2007-08-17 16:07:00,1.0624,1.0628,1.0613,1.0618,1048200000.0
2007-08-17 16:08:00,1.0618,1.062,1.0615,1.0619,567064217.0
2007-08-17 16:09:00,1.0619,1.0621,1.0611,1.0612,985250000.0
2007-08-17 16:10:00,1.0612,1.06155,1.0611,1.0614,548900000.0
2007-08-17 16:11:00,1.0614,1.0617,1.0614,1.0614,838900001.0
2007-08-17 16:12:00,1.0614,1.0622,1.0614,1.0618,1116999999.0
2007-08-17 16:13:00,1.0619,1.0622,1.0617,1.062,740600002.0
2007-08-17 16:14:00,1.062,1.062,1.0614,1.0615,543600000.0
2007-08-17 16:15:00,1.0615,1.0618,1.0613,1.0615,1057300003.0
2007-08-17 16:16:00,1.0616,1.0617,1.0614,1.0615,965400001.0
2007-08-17 16:17:00,1.0615,1.0616,1.061,1.0614,647499996.0
2007-08-17 16:18:00,1.0614,1.0617,1.0612,1.0616,1195100009.0
2007-08-17 16:19:00,1.0616,1.0616,1.0611,1.0613,1077999998.0
2007-08-17 16:20:00,1.0612,1.0614,1.0611,1.0613,541800002.0
2007-08-17 16:21:00,1.0613,1.0614,1.0605,1.0605,686700000.0
2007-08-17 16:22:00,1.0605,1.0611,1.0604,1.0608,1247900010.0
2007-08-17 16:23:00,1.0608,1.0608,1.059,1.0596,253500000.0
2007-08-17 16:24:00,1.0596,1.0601,1.059,1.06,1279999997.0
2007-08-17 16:25:00,1.06,1.0605,1.06,1.0602,866099998.0
2007-08-17 16:26:00,1.0603,1.0604,1.0594,1.0603,1736299993.0
2007-08-17 16:27:00,1.0603,1.0603,1.06,1.06025,313200000.0
2007-08-17 16:28:00,1.06025,1.0605,1.0602,1.0603,221800001.0
2007-08-17 16:29:00,1.0603,1.0605,1.0601,1.0605,388000000.0
2007-08-17 16:30:00,1.0604,1.0605,1.0601,1.0601,310599999.0
2007-08-17 16:31:00,1.06,1.0604,1.06,1.0601,170800000.0
2007-08-17 16:32:00,1.0601,1.0603,1.0594,1.05955,1513599994.0
2007-08-17 16:33:00,1.05955,1.0602,1.0594,1.05975,485600002.0
2007-08-17 16:34:00,1.05975,1.0606,1.05975,1.0604,498100000.0
2007-08-17 16:35:00,1.0604,1.0607,1.0603,1.0605,584400000.0
2007-08-17 16:36:00,1.0605,1.0605,1.0602,1.0605,559899999.0
2007-08-17 16:37:00,1.0605,1.0606,1.0603,1.0603,374699999.0
2007-08-17 16:38:00,1.0604,1.0604,1.06,1.0602,481200001.0
2007-08-17 16:39:00,1.0603,1.0604,1.0601,1.0603,612100006.0
2007-08-17 16:40:00,1.0603,1.0605,1.0602,1.0602,432400001.0
2007-08-17 16:41:00,1.0602,1.0602,1.0595,1.0599,1822099994.0
2007-08-17 16:42:00,1.06,1.0603,1.0599,1.0602,823899993.0
2007-08-17 16:43:00,1.0602,1.0607,1.0601,1.0606,534000000.0
2007-08-17 16:44:00,1.06065,1.0607,1.0605,1.0605,583900000.0
2007-08-17 16:45:00,1.0605,1.0613,1.0605,1.0608,761200003.0
2007-08-17 16:46:00,1.0607,1.0608,1.0602,1.0604,495200002.0
2007-08-17 16:47:00,1.0604,1.0607,1.0603,1.0606,1067300002.0
2007-08-17 16:48:00,1.0607,1.0607,1.06,1.0602,916200002.0
2007-08-17 16:49:00,1.0602,1.0602,1.0591,1.0596,783015449.0
2007-08-17 16:50:00,1.0596,1.0597,1.05955,1.0596,370100000.0
2007-08-17 16:51:00,1.0596,1.0603,1.0595,1.06,1062099997.0
2007-08-17 16:52:00,1.06,1.0602,1.06,1.06,847000002.0
2007-08-17 16:53:00,1.06,1.06,1.0595,1.0595,820900000.0
2007-08-17 16:54:00,1.0595,1.0603,1.0593,1.0603,1112900002.0
2007-08-17 16:55:00,1.0604,1.0605,1.0602,1.0604,1195899999.0
2007-08-17 16:56:00,1.0604,1.0605,1.0601,1.0602,570199999.0
2007-08-17 16:57:00,1.0601,1.0603,1.0596,1.06,1578000012.0
2007-08-17 16:58:00,1.0599,1.0604,1.0598,1.0603,777899993.0
2007-08-17 16:59:00,1.0603,1.0608,1.0602,1.0608,490600001.0
2007-08-17 17:00:00,1.0607,1.0609,1.0604,1.0606,985100000.0
2007-08-17 17:01:00,1.0606,1.0607,1.0603,1.0603,477500001.0
2007-08-17 17:02:00,1.0604,1.0609,1.0603,1.0607,1501300000.0
2007-08-17 17:03:00,1.0607,1.0609,1.0605,1.0607,554500007.0
2007-08-17 17:04:00,1.0607,1.0612,1.0606,1.0612,711500001.0
2007-08-17 17:05:00,1.0611,1.0616,1.061,1.0612,885200000.0
2007-08-17 17:06:00,1.0612,1.0618,1.0612,1.0616,767899996.0
2007-08-17 17:07:00,1.0616,1.0624,1.0616,1.0621,871599999.0
2007-08-17 17:08:00,1.0621,1.0634,1.0621,1.0632,1262800000.0
2007-08-17 17:09:00,1.0633,1.0639,1.0632,1.0637,921977691.0
2007-08-17 17:10:00,1.0636,1.0641,1.0632,1.0634,1412499993.0
2007-08-17 17:11:00,1.0634,1.0649,1.0634,1.0646,1283000003.0
2007-08-17 17:12:00,1.0646,1.0648,1.0639,1.064,1708132900.0
2007-08-17 17:13:00,1.064,1.0644,1.0629,1.0634,1594799997.0
2007-08-17 17:14:00,1.0634,1.0634,1.0618,1.0624,1042699997.0
2007-08-17 17:15:00,1.0623,1.0625,1.0613,1.0614,900500003.0
2007-08-17 17:16:00,1.0613,1.0616,1.0611,1.0616,1004599999.0
2007-08-17 17:17:00,1.0616,1.0618,1.0614,1.0616,335000002.0
2007-08-17 17:18:00,1.0616,1.0624,1.0616,1.0621,1190600007.0
2007-08-17 17:19:00,1.0621,1.0625,1.062,1.0623,866300002.0
2007-08-17 17:20:00,1.0624,1.0625,1.0623,1.0624,111500000.0
2007-08-17 17:21:00,1.0624,1.0626,1.0615,1.062,371700000.0
2007-08-17 17:22:00,1.062,1.0623,1.062,1.0623,203000000.0
2007-08-17 17:23:00,1.0623,1.0624,1.0618,1.062,316000002.0
2007-08-17 17:24:00,1.062,1.0627,1.062,1.0626,1001500003.0
2007-08-17 17:25:00,1.0626,1.0627,1.0616,1.0617,1460099999.0
2007-08-17 17:26:00,1.0617,1.0617,1.06135,1.0615,1559599996.0
2007-08-17 17:27:00,1.0616,1.0616,1.0611,1.0611,588099999.0
2007-08-17 17:28:00,1.0611,1.0615,1.0611,1.0614,1839200004.0
2007-08-17 17:29:00,1.0614,1.0615,1.0613,1.0613,825500003.0
2007-08-17 17:30:00,1.0613,1.0615,1.0613,1.0615,439600003.0
2007-08-17 17:31:00,1.0615,1.0615,1.0611,1.0612,656300000.0
2007-08-17 17:32:00,1.0611,1.0613,1.0608,1.0608,877500007.0
2007-08-17 17:33:00,1.0608,1.0613,1.0607,1.0609,1743900007.0
2007-08-17 17:34:00,1.061,1.0616,1.0609,1.0615,1356299996.0
2007-08-17 17:35:00,1.0615,1.0621,1.0615,1.0621,1395400004.0
2007-08-17 17:36:00,1.0621,1.0622,1.0616,1.0617,941500005.0
2007-08-17 17:37:00,1.0617,1.0618,1.0615,1.0615,480100000.0
2007-08-17 17:38:00,1.0615,1.0617,1.0614,1.0617,355999999.0
2007-08-17 17:39:00,1.0616,1.0617,1.0611,1.0611,1677899984.0
2007-08-17 17:40:00,1.0611,1.0612,1.0608,1.061,804999998.0
2007-08-17 17:41:00,1.061,1.0611,1.0609,1.061,382699999.0
2007-08-17 17:42:00,1.061,1.0615,1.0609,1.0615,1065800000.0
2007-08-17 17:43:00,1.0615,1.0616,1.0614,1.0616,211500001.0
2007-08-17 17:44:00,1.0615,1.0617,1.0614,1.0615,368400000.0
2007-08-17 17:45:00,1.0615,1.0616,1.0615,1.0616,188000000.0
2007-08-17 17:46:00,1.0616,1.0616,1.0614,1.0614,836500006.0
2007-08-17 17:47:00,1.0615,1.0621,1.0611,1.0621,1327200004.0
2007-08-17 17:48:00,1.062,1.0621,1.062,1.0621,54300000.0
2007-08-17 17:49:00,1.0621,1.0621,1.0618,1.062,415000000.0
2007-08-17 17:50:00,1.062,1.0624,1.062,1.0623,526400000.0
2007-08-17 17:51:00,1.0623,1.0624,1.062,1.0622,901600005.0
2007-08-17 17:52:00,1.0623,1.0624,1.0621,1.0622,291000001.0
2007-08-17 17:53:00,1.0622,1.0624,1.0618,1.062,1205299996.0
2007-08-17 17:54:00,1.062,1.0625,1.062,1.0622,501600001.0
2007-08-17 17:55:00,1.0622,1.0624,1.062,1.0622,621400000.0
2007-08-17 17:56:00,1.0622,1.0624,1.062,1.0623,1129899999.0
2007-08-17 17:57:00,1.0623,1.0629,1.0623,1.0625,1403900001.0
2007-08-17 17:58:00,1.0626,1.0634,1.0625,1.0632,1793399989.0
2007-08-17 17:59:00,1.0633,1.0636,1.0629,1.0633,1076100005.0
2007-08-17 18:00:00,1.0634,1.0637,1.0629,1.0632,582100003.0
2007-08-17 18:01:00,1.0632,1.0634,1.0631,1.0632,220499999.0
2007-08-17 18:02:00,1.0633,1.0633,1.0631,1.0631,309800000.0
2007-08-17 18:03:00,1.0631,1.0632,1.063,1.0631,1435299995.0
2007-08-17 18:04:00,1.0632,1.0632,1.063,1.0631,593700002.0
2007-08-17 18:05:00,1.0631,1.0634,1.0631,1.0632,542900000.0
2007-08-17 18:06:00,1.0631,1.0635,1.0631,1.0635,659300002.0
2007-08-17 18:07:00,1.0635,1.0636,1.0632,1.0633,195500000.0
2007-08-17 18:08:00,1.0632,1.0635,1.0632,1.0634,624199998.0
2007-08-17 18:09:00,1.0634,1.0636,1.0633,1.0633,280399998.0
2007-08-17 18:10:00,1.0633,1.0633,1.0631,1.0632,440900002.0
2007-08-17 18:11:00,1.0632,1.0632,1.0629,1.0629,159000000.0
2007-08-17 18:12:00,1.0629,1.0631,1.0626,1.0626,412200000.0
2007-08-17 18:13:00,1.0626,1.0627,1.0626,1.0627,438400002.0
2007-08-17 18:14:00,1.0627,1.063,1.06235,1.06245,1701999991.0
2007-08-17 18:15:00,1.06245,1.0629,1.0619,1.0619,1333258467.0
2007-08-17 18:16:00,1.0619,1.0619,1.0615,1.0619,1010299999.0
2007-08-17 18:17:00,1.0619,1.0619,1.0612,1.0616,728205807.0
2007-08-17 18:18:00,1.0617,1.0618,1.0615,1.0615,463100003.0
2007-08-17 18:19:00,1.0615,1.0615,1.0606,1.0608,1089492442.0
2007-08-17 18:20:00,1.0608,1.0609,1.0605,1.0606,500500003.0
2007-08-17 18:21:00,1.0605,1.0609,1.0605,1.0606,275700004.0
2007-08-17 18:22:00,1.0606,1.0606,1.0602,1.0603,298399997.0
2007-08-17 18:23:00,1.0602,1.0603,1.0602,1.0602,372899998.0
2007-08-17 18:24:00,1.0602,1.0602,1.0599,1.06,805800001.0
2007-08-17 18:25:00,1.0601,1.0604,1.06,1.0602,660699999.0
2007-08-17 18:26:00,1.0602,1.0604,1.06,1.0601,871000004.0
2007-08-17 18:27:00,1.0601,1.0604,1.0599,1.0604,762899999.0
2007-08-17 18:28:00,1.0604,1.0609,1.0604,1.0609,605900004.0
2007-08-17 18:29:00,1.0609,1.0609,1.0604,1.0607,314099997.0
2007-08-17 18:30:00,1.0606,1.0612,1.0606,1.0612,543100003.0
2007-08-17 18:31:00,1.0612,1.0614,1.061,1.0612,380599998.0
2007-08-17 18:32:00,1.0612,1.0613,1.06035,1.0606,626600000.0
2007-08-17 18:33:00,1.06055,1.061,1.06055,1.0608,432800000.0
2007-08-17 18:34:00,1.0608,1.0609,1.0606,1.0607,514830565.0
2007-08-17 18:35:00,1.0607,1.0608,1.0607,1.0608,237223018.0
2007-08-17 18:36:00,1.0608,1.0611,1.0608,1.0609,584730562.0
2007-08-17 18:37:00,1.0609,1.061,1.0607,1.0607,670599994.0
2007-08-17 18:38:00,1.0607,1.0609,1.0605,1.0605,2030099998.0
2007-08-17 18:39:00,1.0605,1.0607,1.06035,1.0606,877200001.0
2007-08-17 18:40:00,1.0606,1.0607,1.0605,1.0607,257400000.0
2007-08-17 18:41:00,1.0607,1.0608,1.0606,1.0607,703500003.0
2007-08-17 18:42:00,1.0607,1.0616,1.0606,1.0614,810099995.0
2007-08-17 18:43:00,1.0615,1.0615,1.061,1.0614,828999997.0
2007-08-17 18:44:00,1.0614,1.0617,1.0614,1.0615,139900000.0
2007-08-17 18:45:00,1.0615,1.0616,1.0614,1.0616,270200000.0
2007-08-17 18:46:00,1.0615,1.0615,1.0609,1.061,614900000.0
2007-08-17 18:47:00,1.061,1.061,1.0604,1.0609,670399998.0
2007-08-17 18:48:00,1.0609,1.0611,1.0609,1.061,1434399998.0
2007-08-17 18:49:00,1.061,1.0611,1.0609,1.0611,530900008.0
2007-08-17 18:50:00,1.0611,1.0612,1.061,1.0612,183700000.0
2007-08-17 18:51:00,1.0612,1.0612,1.061,1.0611,169800001.0
2007-08-17 18:52:00,1.0612,1.0612,1.0611,1.0612,74000000.0
2007-08-17 18:53:00,1.0612,1.0614,1.0612,1.0613,221300000.0
2007-08-17 18:54:00,1.06125,1.06125,1.0612,1.0612,52300000.0
2007-08-17 18:55:00,1.0612,1.0614,1.0611,1.0612,364899999.0
2007-08-17 18:56:00,1.0612,1.0612,1.061,1.0611,284099999.0
2007-08-17 18:57:00,1.0611,1.0615,1.0611,1.0615,223999998.0
2007-08-17 18:58:00,1.0614,1.0616,1.06125,1.0616,146600003.0
2007-08-17 18:59:00,1.0616,1.0617,1.0615,1.06155,168700001.0
2007-08-17 19:00:00,1.0616,1.0621,1.0616,1.062,412400001.0
2007-08-17 19:01:00,1.0619,1.0621,1.0619,1.062,291200000.0
2007-08-17 19:02:00,1.062,1.062,1.0614,1.0614,470400002.0
2007-08-17 19:03:00,1.0615,1.0615,1.0614,1.0615,159899999.0
2007-08-17 19:04:00,1.0615,1.0615,1.0612,1.0612,818799998.0
2007-08-17 19:05:00,1.0613,1.0614,1.0613,1.0614,180600001.0
2007-08-17 19:06:00,1.0614,1.0614,1.0612,1.0613,381199997.0
2007-08-17 19:07:00,1.0613,1.0614,1.0612,1.0612,527500007.0
2007-08-17 19:08:00,1.0613,1.0614,1.0612,1.0614,341200002.0
2007-08-17 19:09:00,1.0614,1.0617,1.0613,1.0614,338099998.0
2007-08-17 19:10:00,1.0615,1.0618,1.0614,1.0616,120300000.0
2007-08-17 19:11:00,1.0616,1.0617,1.0616,1.0616,275499999.0
2007-08-17 19:12:00,1.0616,1.0618,1.0616,1.06175,758000004.0
2007-08-17 19:13:00,1.0616,1.0616,1.0614,1.0615,777100000.0
2007-08-17 19:14:00,1.0614,1.0616,1.0614,1.0614,306200006.0
2007-08-17 19:15:00,1.0615,1.0615,1.0615,1.0615,7700000.0
2007-08-17 19:16:00,1.0615,1.0616,1.0615,1.0616,103100000.0
2007-08-17 19:17:00,1.0616,1.0616,1.0614,1.0614,64900000.0
2007-08-17 19:18:00,1.0615,1.0616,1.0615,1.0616,9800000.0
2007-08-17 19:19:00,1.0616,1.0616,1.0615,1.0615,51600000.0
2007-08-17 19:20:00,1.0615,1.0615,1.0613,1.0613,144099998.0
2007-08-17 19:21:00,1.0614,1.0615,1.0614,1.0615,329100000.0
2007-08-17 19:22:00,1.0615,1.0616,1.0612,1.0614,297500000.0
2007-08-17 19:23:00,1.0614,1.0615,1.061,1.0613,763600000.0
2007-08-17 19:24:00,1.0614,1.0615,1.0613,1.0613,549899999.0
2007-08-17 19:25:00,1.0613,1.0617,1.0613,1.0615,504299998.0
2007-08-17 19:26:00,1.0615,1.0615,1.0614,1.0614,157499999.0
2007-08-17 19:27:00,1.0615,1.0617,1.0614,1.0616,915700001.0
2007-08-17 19:28:00,1.0617,1.0617,1.0616,1.06165,105800001.0
2007-08-17 19:29:00,1.0617,1.0619,1.0616,1.0619,380500000.0
2007-08-17 19:30:00,1.062,1.062,1.06175,1.0619,178900000.0
2007-08-17 19:31:00,1.06175,1.062,1.06175,1.0619,94300000.0
2007-08-17 19:32:00,1.0619,1.0619,1.0614,1.0614,201999999.0
2007-08-17 19:33:00,1.0616,1.06165,1.0616,1.06165,98999998.0
2007-08-17 19:34:00,1.06165,1.06165,1.06165,1.06165,11200000.0
2007-08-17 19:35:00,1.06165,1.06165,1.06165,1.06165,4800000.0
2007-08-17 19:36:00,1.06165,1.0619,1.06165,1.0617,232000000.0
2007-08-17 19:37:00,1.0617,1.0619,1.0617,1.0619,111400000.0
2007-08-17 19:38:00,1.0619,1.0619,1.0618,1.0619,109900001.0
2007-08-17 19:39:00,1.0619,1.0619,1.06155,1.0619,369499999.0
2007-08-17 19:40:00,1.0619,1.0619,1.06175,1.06175,100100000.0
2007-08-17 19:41:00,1.0618,1.0619,1.0617,1.0619,145000000.0
2007-08-17 19:42:00,1.0619,1.0619,1.0619,1.0619,120000000.0
2007-08-17 19:43:00,1.0619,1.062,1.0619,1.062,58600000.0
2007-08-17 19:44:00,1.062,1.06265,1.062,1.06245,139800000.0
2007-08-17 19:45:00,1.06245,1.06245,1.0615,1.0621,859599996.0
2007-08-17 19:46:00,1.0621,1.0623,1.0621,1.0622,182400000.0
2007-08-17 19:47:00,1.0622,1.0622,1.0621,1.0621,116200000.0
2007-08-17 19:48:00,1.0622,1.0622,1.0621,1.0622,109800000.0
2007-08-17 19:49:00,1.0622,1.0622,1.0621,1.0621,44500001.0
2007-08-17 19:50:00,1.06199,1.06216,1.06197,1.06199,82300000.0
2007-08-17 19:51:00,1.0622,1.0622,1.0619,1.062,308599999.0
2007-08-17 19:52:00,1.062,1.062,1.0619,1.062,252699998.0
2007-08-17 19:53:00,1.062,1.0622,1.062,1.0622,195200000.0
2007-08-17 19:54:00,1.0622,1.0623,1.062,1.062,544500002.0
2007-08-17 19:55:00,1.0621,1.0622,1.062,1.0621,215100002.0
2007-08-17 19:56:00,1.0621,1.0622,1.0621,1.0622,383800010.0
2007-08-17 19:57:00,1.0622,1.06255,1.0622,1.0624,353500000.0
2007-08-17 19:58:00,1.0625,1.0626,1.06245,1.06255,99600000.0
2007-08-17 19:59:00,1.06255,1.06265,1.06255,1.06255,15800000.0
2007-08-17 20:00:00,1.06265,1.0628,1.06235,1.0625,565500000.0
2007-08-17 20:01:00,1.0625,1.06265,1.06245,1.06265,152400000.0
2007-08-17 20:02:00,1.06265,1.0629,1.06265,1.0628,553800001.0
2007-08-17 20:03:00,1.0628,1.0628,1.06265,1.0627,218200000.0
2007-08-17 20:04:00,1.0627,1.0629,1.0627,1.0629,123100000.0
2007-08-17 20:05:00,1.0629,1.0631,1.0628,1.0628,1059599989.0
2007-08-17 20:06:00,1.0628,1.0628,1.06235,1.0625,711599996.0
2007-08-17 20:07:00,1.0625,1.0628,1.0624,1.0628,533400002.0
2007-08-17 20:08:00,1.0628,1.0629,1.0627,1.06285,140500000.0
2007-08-17 20:09:00,1.06285,1.0631,1.06285,1.0631,127500000.0
2007-08-17 20:10:00,1.0631,1.0631,1.063,1.063,38900000.0
2007-08-17 20:11:00,1.063,1.0633,1.063,1.0632,149000000.0
2007-08-17 20:12:00,1.0632,1.0635,1.0631,1.0633,422000002.0
2007-08-17 20:13:00,1.0634,1.064,1.0634,1.0634,545899999.0
2007-08-17 20:14:00,1.0634,1.0636,1.0634,1.0636,866899997.0
2007-08-17 20:15:00,1.0635,1.0635,1.0633,1.0634,666299995.0
2007-08-17 20:16:00,1.0634,1.0635,1.0627,1.0628,441199996.0
2007-08-17 20:17:00,1.0628,1.0629,1.0624,1.0626,740600001.0
2007-08-17 20:18:00,1.0627,1.06305,1.0626,1.0627,623700001.0
2007-08-17 20:19:00,1.0627,1.0628,1.0626,1.0627,426199992.0
2007-08-17 20:20:00,1.0627,1.0628,1.0627,1.0627,188300000.0
2007-08-17 20:21:00,1.0627,1.0628,1.0627,1.0628,153700002.0
2007-08-17 20:22:00,1.0627,1.0628,1.0627,1.0627,527399995.0
2007-08-17 20:23:00,1.0627,1.0629,1.0627,1.0629,554499996.0
2007-08-17 20:24:00,1.0629,1.06295,1.0626,1.0627,470500004.0
2007-08-17 20:25:00,1.0627,1.0629,1.0626,1.0627,273100000.0
2007-08-17 20:26:00,1.0627,1.0629,1.0627,1.0628,339000000.0
2007-08-17 20:27:00,1.0628,1.063,1.0625,1.063,389799999.0
2007-08-17 20:28:00,1.0629,1.063,1.0629,1.063,153699999.0
2007-08-17 20:29:00,1.063,1.063,1.063,1.063,105700000.0
2007-08-17 20:30:00,1.063,1.0631,1.0629,1.063,257100001.0
2007-08-17 20:31:00,1.063,1.0631,1.0629,1.0629,104300000.0
2007-08-17 20:32:00,1.0629,1.0635,1.0629,1.0635,536900001.0
2007-08-17 20:33:00,1.0635,1.0638,1.0632,1.0633,1458499994.0
2007-08-17 20:34:00,1.0633,1.0633,1.0632,1.0633,336900001.0
2007-08-17 20:35:00,1.0633,1.0633,1.0631,1.0631,137800000.0
2007-08-17 20:36:00,1.0632,1.0632,1.0632,1.0632,4800000.0
2007-08-17 20:37:00,1.0632,1.0632,1.0631,1.0631,184700003.0
2007-08-17 20:38:00,1.0632,1.0632,1.0632,1.0632,23000000.0
2007-08-17 20:39:00,1.0632,1.0632,1.063,1.0631,133300000.0
2007-08-17 20:40:00,1.0631,1.0632,1.06285,1.0629,276900005.0
2007-08-17 20:41:00,1.0629,1.0629,1.0629,1.0629,29800000.0
2007-08-17 20:42:00,1.0629,1.063,1.0629,1.063,260799999.0
2007-08-17 20:43:00,1.06262,1.06309,1.06262,1.063,722099995.0
2007-08-17 20:44:00,1.063,1.0632,1.063,1.063,383800000.0
2007-08-17 20:45:00,1.063,1.0631,1.063,1.0631,511500005.0
2007-08-17 20:46:00,1.0631,1.0631,1.0629,1.063,149000003.0
2007-08-17 20:47:00,1.0629,1.063,1.0629,1.063,405300007.0
2007-08-17 20:48:00,1.0632,1.0632,1.063,1.063,401800002.0
2007-08-17 20:49:00,1.063,1.0632,1.063,1.0631,348200001.0
2007-08-17 20:50:00,1.0631,1.0632,1.0628,1.0628,365899996.0
2007-08-17 20:51:00,1.0628,1.0629,1.0628,1.0629,215000004.0
2007-08-17 20:52:00,1.0629,1.0629,1.0629,1.0629,50400000.0
2007-08-17 20:53:00,1.063,1.0631,1.06285,1.06295,262700000.0
2007-08-17 20:54:00,1.06295,1.0631,1.06295,1.063,172900001.0
2007-08-17 20:55:00,1.06315,1.0632,1.0631,1.0631,24000000.0
2007-08-17 20:56:00,1.0631,1.06315,1.0631,1.06315,4000000.0
2007-08-17 20:57:00,1.06315,1.06315,1.06315,1.06315,6400000.0
2007-08-17 20:58:00,1.06315,1.0633,1.063,1.063,227000001.0
2007-08-17 20:59:00,1.063,1.0636,1.063,1.0636,414400000.0
2007-08-17 21:00:00,1.0636,1.0636,1.0633,1.0634,522300000.0
2007-08-17 21:01:00,1.0634,1.0636,1.0632,1.0634,685000000.0
2007-08-17 21:02:00,1.0634,1.0634,1.0633,1.0634,200100000.0
2007-08-17 21:03:00,1.0635,1.0635,1.0633,1.0633,105800004.0
2007-08-17 21:04:00,1.0635,1.0635,1.0635,1.0635,16000000.0
2007-08-17 21:05:00,1.0634,1.0635,1.0632,1.0634,416700005.0
2007-08-17 21:06:00,1.0632,1.0633,1.0627,1.0627,627600000.0
2007-08-17 21:07:00,1.0628,1.063,1.0624,1.0625,291900000.0
2007-08-17 21:08:00,1.0625,1.0626,1.0623,1.0626,625100006.0
2007-08-17 21:09:00,1.0626,1.0626,1.0622,1.0623,332600000.0
2007-08-17 21:10:00,1.0623,1.0625,1.0622,1.0625,206500000.0
2007-08-17 21:11:00,1.0625,1.0626,1.0625,1.0625,339400000.0
2007-08-17 21:12:00,1.0626,1.0627,1.0622,1.0622,567200002.0
2007-08-17 21:13:00,1.0622,1.0623,1.0619,1.0619,272899999.0
2007-08-17 21:14:00,1.0619,1.0621,1.0619,1.062,625100003.0
2007-08-17 21:15:00,1.062,1.062,1.0618,1.0619,68900000.0
2007-08-17 21:16:00,1.062,1.062,1.062,1.062,36000000.0
2007-08-17 21:17:00,1.062,1.062,1.0619,1.0619,55000000.0
2007-08-17 21:18:00,1.0619,1.0619,1.0616,1.0616,335099997.0
2007-08-17 21:19:00,1.0617,1.0619,1.0615,1.0616,551000003.0
2007-08-17 21:20:00,1.0617,1.0617,1.0614,1.0617,495999999.0
2007-08-17 21:21:00,1.0617,1.0617,1.0617,1.0617,151300000.0
2007-08-17 21:22:00,1.0617,1.0617,1.0616,1.0617,127000000.0
2007-08-17 21:23:00,1.0616,1.0617,1.0616,1.0616,185600008.0
2007-08-17 21:24:00,1.0616,1.0618,1.0616,1.0617,302000001.0
2007-08-17 21:25:00,1.0617,1.0618,1.0616,1.0618,383499994.0
2007-08-17 21:26:00,1.0618,1.0618,1.0615,1.0616,473900002.0
2007-08-17 21:27:00,1.0617,1.0617,1.0616,1.0617,321799995.0
2007-08-17 21:28:00,1.0617,1.0617,1.0615,1.0615,100699999.0
2007-08-17 21:29:00,1.0616,1.0616,1.0616,1.0616,36000000.0
2007-08-17 21:30:00,1.0616,1.0616,1.0614,1.0616,117200000.0
2007-08-17 21:31:00,1.0616,1.0616,1.0616,1.0616,63300000.0
2007-08-17 21:32:00,1.0616,1.0617,1.0615,1.0616,194100001.0
2007-08-17 21:33:00,1.0616,1.0616,1.0616,1.0616,20299999.0
2007-08-17 21:34:00,1.0617,1.0619,1.0616,1.0617,234600000.0
2007-08-17 21:35:00,1.0617,1.0617,1.0617,1.0617,187700000.0
2007-08-17 21:36:00,1.0618,1.0618,1.0616,1.0616,66800000.0
2007-08-17 21:37:00,1.0616,1.0617,1.0616,1.0616,258100000.0
2007-08-17 21:38:00,1.0616,1.0618,1.0616,1.0616,344799991.0
2007-08-17 21:39:00,1.0616,1.0617,1.0616,1.0617,144000001.0
2007-08-17 21:40:00,1.0617,1.0617,1.0616,1.0616,173199998.0
2007-08-17 21:41:00,1.0616,1.0616,1.0609,1.0614,652399998.0
2007-08-17 21:42:00,1.0613,1.0616,1.0611,1.0612,819099999.0
2007-08-17 21:43:00,1.0612,1.0614,1.0611,1.0611,401700005.0
2007-08-17 21:44:00,1.0611,1.0614,1.061,1.0613,789999995.0
2007-08-17 21:45:00,1.0613,1.0615,1.0611,1.0613,709400008.0
2007-08-17 21:46:00,1.0613,1.0613,1.0612,1.0612,15900000.0
2007-08-17 21:47:00,1.0613,1.0613,1.0608,1.0609,678299996.0
2007-08-17 21:48:00,1.0609,1.061,1.0608,1.0609,799099997.0
2007-08-17 21:49:00,1.0609,1.0609,1.0609,1.0609,136600000.0
2007-08-17 21:50:00,1.0609,1.0609,1.0609,1.0609,16000000.0
2007-08-17 21:51:00,1.0609,1.0609,1.0608,1.0609,77199999.0
2007-08-17 21:52:00,1.0609,1.0611,1.0609,1.0609,189700000.0
2007-08-17 21:53:00,1.0609,1.0613,1.0609,1.061,291599996.0
2007-08-17 21:54:00,1.061,1.0612,1.0609,1.0609,204000004.0
2007-08-17 21:55:00,1.0609,1.061,1.0608,1.0609,300599999.0
2007-08-17 21:56:00,1.0609,1.0609,1.0609,1.0609,10300000.0
2007-08-17 21:57:00,1.0609,1.061,1.0609,1.061,206700000.0
2007-08-17 21:58:00,1.061,1.0611,1.0609,1.061,96999999.0
2007-08-17 21:59:00,1.061,1.0611,1.061,1.061,152200001.0
2007-08-17 22:00:00,1.061,1.061,1.0609,1.061,73200000.0
2007-08-17 22:01:00,1.061,1.061,1.061,1.061,37600000.0
2007-08-17 22:02:00,1.061,1.061,1.0609,1.0609,128700001.0
2007-08-17 22:03:00,1.061,1.0612,1.061,1.0612,52599999.0
2007-08-17 22:04:00,1.0612,1.0612,1.061,1.061,69300001.0
2007-08-17 22:05:00,1.061,1.0611,1.0609,1.0611,294300001.0
2007-08-17 22:06:00,1.0611,1.0611,1.0607,1.0607,239500001.0
2007-08-17 22:07:00,1.0607,1.06085,1.0603,1.0603,64800000.0
2007-08-17 22:08:00,1.0603,1.0605,1.0603,1.0604,35600000.0
2007-08-17 22:09:00,1.0605,1.0605,1.0605,1.0605,800000.0
2007-08-17 22:10:00,1.0605,1.0605,1.0602,1.0602,442200003.0
2007-08-17 22:11:00,1.0601,1.0605,1.0601,1.0602,51700000.0
2007-08-17 22:12:00,1.0602,1.0602,1.0602,1.0602,35200000.0
2007-08-17 22:13:00,1.0603,1.0605,1.06,1.0602,311400003.0
2007-08-17 22:14:00,1.06015,1.0602,1.0601,1.0601,28000000.0
2007-08-17 22:15:00,1.0602,1.0604,1.0601,1.0602,62100000.0
2007-08-17 22:16:00,1.0602,1.0604,1.06,1.0601,107800000.0
2007-08-17 22:17:00,1.0601,1.0601,1.06,1.0601,20700000.0
2007-08-17 22:18:00,1.0601,1.0601,1.0599,1.0599,89200000.0
2007-08-17 22:19:00,1.0596,1.0599,1.0596,1.0599,90500000.0
2007-08-17 22:20:00,1.0599,1.0599,1.0598,1.0599,212699999.0
2007-08-17 22:21:00,1.0599,1.0599,1.0595,1.0596,82900000.0
2007-08-17 22:22:00,1.0596,1.0597,1.0596,1.0596,25600000.0
2007-08-17 22:23:00,1.0596,1.0596,1.0596,1.0596,25600000.0
2007-08-17 22:24:00,1.0597,1.0597,1.0595,1.0596,130000000.0
2007-08-17 22:25:00,1.0598,1.0599,1.0596,1.0596,99900000.0
2007-08-17 22:26:00,1.0595,1.0595,1.0592,1.0593,126100002.0
2007-08-17 22:27:00,1.0592,1.0596,1.0591,1.0594,410299997.0
2007-08-17 22:28:00,1.0594,1.0595,1.0593,1.0595,147899998.0
2007-08-17 22:29:00,1.0594,1.0597,1.0594,1.0596,89500000.0
2007-08-17 22:30:00,1.0597,1.0599,1.0597,1.0599,43200000.0
2007-08-17 22:31:00,1.0599,1.0599,1.0598,1.0598,49400000.0
2007-08-17 22:32:00,1.0598,1.0598,1.0598,1.0598,8800000.0
2007-08-17 22:33:00,1.0598,1.0599,1.0597,1.0599,18400000.0
2007-08-17 22:34:00,1.0599,1.06,1.0599,1.0599,36000000.0
2007-08-17 22:35:00,1.0599,1.0603,1.0599,1.06,130700000.0
2007-08-17 22:36:00,1.06,1.0603,1.0598,1.0603,277200000.0
2007-08-17 22:37:00,1.0601,1.0603,1.0601,1.0601,78500000.0
2007-08-17 22:38:00,1.0601,1.0604,1.06005,1.0602,154700000.0
2007-08-17 22:39:00,1.0602,1.0602,1.05985,1.05985,81500001.0
2007-08-17 22:40:00,1.0602,1.0602,1.0598,1.0598,203800000.0
2007-08-17 22:41:00,1.06,1.06,1.0597,1.0598,96600000.0
2007-08-17 22:42:00,1.0597,1.0599,1.0597,1.0599,29400000.0
2007-08-17 22:43:00,1.0596,1.05967,1.0596,1.05967,63200000.0
2007-08-17 22:44:00,1.0599,1.0599,1.0598,1.0599,27800000.0
2007-08-17 22:45:00,1.06,1.06,1.06,1.06,16000000.0
2007-08-17 22:46:00,1.06,1.06,1.06,1.06,12000000.0
2007-08-17 22:47:00,1.0599,1.0599,1.05967,1.0598,527799990.0
2007-08-17 22:48:00,1.06,1.06,1.06,1.06,8700000.0
2007-08-17 22:49:00,1.06,1.06,1.0599,1.0599,70500000.0
2007-08-17 22:50:00,1.06,1.06,1.0595,1.0597,242100000.0
2007-08-17 22:51:00,1.0597,1.0597,1.0595,1.05965,132000000.0
2007-08-17 22:52:00,1.05965,1.06,1.05965,1.0599,92900000.0
2007-08-17 22:53:00,1.0597,1.0597,1.0594,1.05945,224000001.0
2007-08-17 22:54:00,1.0595,1.0595,1.0595,1.0595,23800000.0
2007-08-17 22:55:00,1.0597,1.0599,1.0595,1.0595,99300000.0
2007-08-17 22:56:00,1.0595,1.0595,1.0595,1.0595,36400000.0
2007-08-17 22:57:00,1.0596,1.0596,1.0595,1.0595,63000000.0
2007-08-17 22:58:00,1.0595,1.0597,1.05935,1.05935,66000000.0
2007-08-17 22:59:00,1.0595,1.0595,1.0595,1.0595,4800000.0
2007-08-20 00:04:00,1.0611,1.0611,1.0611,1.0611,9600000.0
2007-08-20 00:06:00,1.0612,1.0612,1.0612,1.0612,9600000.0
2007-08-20 00:07:00,1.0611,1.0611,1.0611,1.0611,9600000.0
2007-08-20 00:08:00,1.0612,1.0612,1.0611,1.0611,9600000.0
2007-08-20 00:10:00,1.0612,1.0612,1.0611,1.0611,9600000.0
2007-08-20 00:11:00,1.0612,1.0612,1.0612,1.0612,9600000.0
2007-08-20 00:27:00,1.0611,1.0611,1.061,1.061,9600000.0
2007-08-20 00:28:00,1.0611,1.0611,1.0611,1.0611,9600000.0
2007-08-20 00:30:00,1.061,1.061,1.061,1.061,9600000.0
2007-08-20 00:37:00,1.0614,1.0614,1.0611,1.0611,9600000.0
2007-08-20 00:38:00,1.0612,1.0612,1.0612,1.0612,9600000.0
2007-08-20 00:39:00,1.0613,1.0613,1.0612,1.0613,9600000.0
2007-08-20 00:41:00,1.0611,1.0612,1.0611,1.0612,9600000.0
2007-08-20 00:43:00,1.0611,1.0611,1.061,1.061,9600000.0
2007-08-20 00:47:00,1.0611,1.0611,1.0611,1.0611,9600000.0
2007-08-20 00:48:00,1.0609,1.061,1.0609,1.061,9600000.0
2007-08-20 00:49:00,1.0609,1.061,1.0609,1.061,9600000.0
2007-08-20 00:50:00,1.0611,1.0611,1.0611,1.0611,9600000.0
2007-08-20 00:51:00,1.061,1.061,1.061,1.061,9600000.0
2007-08-20 00:56:00,1.0611,1.0612,1.0611,1.0612,9600000.0
2007-08-20 00:57:00,1.0613,1.0613,1.0612,1.0612,9600000.0
2007-08-20 01:00:00,1.0613,1.0613,1.0612,1.0612,9600000.0
2007-08-20 01:02:00,1.0613,1.0613,1.0612,1.0612,9600000.0
2007-08-20 01:03:00,1.0613,1.0613,1.0613,1.0613,9600000.0
2007-08-20 01:05:00,1.0612,1.0612,1.0612,1.0612,9600000.0
2007-08-20 01:06:00,1.0611,1.0612,1.0611,1.0611,9600000.0
2007-08-20 01:08:00,1.0612,1.0613,1.0612,1.0613,9600000.0
2007-08-20 01:10:00,1.0614,1.0614,1.0613,1.0613,9600000.0
2007-08-20 01:11:00,1.0614,1.0615,1.0613,1.0613,9600000.0
2007-08-20 01:12:00,1.062,1.062,1.0617,1.0617,9600000.0
2007-08-20 01:13:00,1.0618,1.0621,1.0618,1.062,9600000.0
2007-08-20 01:14:00,1.0621,1.0625,1.0621,1.0623,9600000.0
2007-08-20 01:15:00,1.0622,1.0623,1.0622,1.0622,9600000.0
2007-08-20 01:16:00,1.0621,1.0622,1.0621,1.0622,9600000.0
2007-08-20 01:19:00,1.0623,1.0623,1.0623,1.0623,9600000.0
2007-08-20 01:21:00,1.0622,1.0623,1.0622,1.0623,9600000.0
2007-08-20 01:23:00,1.0622,1.0622,1.0622,1.0622,9600000.0
2007-08-20 01:24:00,1.0623,1.0623,1.0623,1.0623,9600000.0
2007-08-20 01:25:00,1.0622,1.0623,1.0622,1.0623,9600000.0
2007-08-20 01:26:00,1.0622,1.0623,1.0622,1.0623,9600000.0
2007-08-20 01:27:00,1.0622,1.0623,1.0622,1.0623,9600000.0
2007-08-20 01:29:00,1.0622,1.0622,1.0622,1.0622,9600000.0
2007-08-20 01:31:00,1.0623,1.0623,1.0623,1.0623,9600000.0
2007-08-20 01:32:00,1.0622,1.0622,1.0622,1.0622,9600000.0
2007-08-20 01:34:00,1.0621,1.0622,1.0619,1.0622,9600000.0
2007-08-20 01:35:00,1.0621,1.0622,1.0621,1.0621,9600000.0
2007-08-20 01:40:00,1.0622,1.0622,1.0622,1.0622,9600000.0
2007-08-20 01:41:00,1.0623,1.0623,1.0622,1.0622,9600000.0
2007-08-20 01:45:00,1.0623,1.0623,1.0623,1.0623,9600000.0
2007-08-20 01:48:00,1.0622,1.0623,1.0622,1.0623,9600000.0
2007-08-20 01:50:00,1.0622,1.0622,1.0622,1.0622,9600000.0
2007-08-20 01:51:00,1.0621,1.0621,1.0621,1.0621,9600000.0
2007-08-20 01:53:00,1.0622,1.0623,1.062,1.0621,9600000.0
2007-08-20 01:54:00,1.0622,1.0622,1.0621,1.0621,9600000.0
2007-08-20 01:57:00,1.0622,1.0622,1.0622,1.0622,9600000.0
2007-08-20 01:58:00,1.0621,1.0621,1.0621,1.0621,9600000.0
2007-08-20 01:59:00,1.0623,1.0623,1.0621,1.0621,9600000.0
2007-08-20 02:00:00,1.0621,1.0622,1.0621,1.0622,9600000.0
2007-08-20 02:01:00,1.06199,1.06222,1.06196,1.062,103200002.0
2007-08-20 02:02:00,1.06192,1.06197,1.06179,1.06197,45600001.0
2007-08-20 02:03:00,1.0621,1.0621,1.0621,1.0621,11900000.0
2007-08-20 02:04:00,1.06183,1.06183,1.06182,1.06182,10300000.0
2007-08-20 02:05:00,1.06182,1.06193,1.0618,1.0618,56200000.0
2007-08-20 02:06:00,1.0622,1.0622,1.0622,1.0622,2400000.0
2007-08-20 02:07:00,1.0621,1.0623,1.0621,1.0623,19100000.0
2007-08-20 02:08:00,1.0623,1.0623,1.0623,1.0623,7200000.0
2007-08-20 02:09:00,1.0623,1.0623,1.0623,1.0623,26400000.0
2007-08-20 02:10:00,1.0623,1.0623,1.0622,1.0622,6400000.0
2007-08-20 02:11:00,1.0623,1.0623,1.0623,1.0623,2400000.0
2007-08-20 02:12:00,1.0622,1.0622,1.0621,1.0621,28400000.0
2007-08-20 02:13:00,1.0622,1.0623,1.0622,1.0623,12800000.0
2007-08-20 02:14:00,1.0622,1.0622,1.0622,1.0622,6400000.0
2007-08-20 02:15:00,1.06199,1.06202,1.06184,1.06189,19200000.0
2007-08-20 02:16:00,1.06206,1.06206,1.06196,1.06201,14400000.0
2007-08-20 02:17:00,1.06198,1.06203,1.06192,1.06192,16800000.0
2007-08-20 02:18:00,1.06197,1.06197,1.06182,1.06182,31200000.0
2007-08-20 02:19:00,1.0622,1.0623,1.0622,1.0623,13500000.0
2007-08-20 02:20:00,1.0623,1.0623,1.0623,1.0623,19200000.0
2007-08-20 02:21:00,1.0623,1.0623,1.0623,1.0623,27700000.0
2007-08-20 02:22:00,1.0623,1.0623,1.0623,1.0623,10300000.0
2007-08-20 02:23:00,1.0623,1.0623,1.0623,1.0623,19200000.0
2007-08-20 02:24:00,1.0623,1.0624,1.0622,1.0624,880900000.0
2007-08-20 02:25:00,1.0624,1.0624,1.0623,1.0624,392000000.0
2007-08-20 02:26:00,1.0624,1.0624,1.0624,1.0624,2400000.0
2007-08-20 02:27:00,1.0623,1.0624,1.0623,1.0624,12800000.0
2007-08-20 02:28:00,1.0623,1.0623,1.0623,1.0623,12800000.0
2007-08-20 02:29:00,1.0623,1.0623,1.0623,1.0623,4000000.0
2007-08-20 02:30:00,1.0623,1.0623,1.0622,1.0622,82000000.0
2007-08-20 02:31:00,1.0622,1.0622,1.062,1.0622,349099997.0
2007-08-20 02:32:00,1.06168,1.06228,1.06168,1.06214,130100003.0
2007-08-20 02:33:00,1.0622,1.0622,1.0621,1.0622,147100000.0
2007-08-20 02:34:00,1.06195,1.06202,1.06189,1.06192,33800000.0
2007-08-20 02:35:00,1.06198,1.06198,1.06192,1.06192,69500000.0
2007-08-20 02:36:00,1.0622,1.0622,1.0621,1.0621,87600000.0
2007-08-20 02:37:00,1.0619,1.06202,1.06185,1.062,460399999.0
2007-08-20 02:38:00,1.0621,1.0621,1.0621,1.0621,88899999.0
2007-08-20 02:39:00,1.0621,1.0621,1.0619,1.0621,196000000.0
2007-08-20 02:40:00,1.0621,1.0621,1.0618,1.0619,105000000.0
2007-08-20 02:41:00,1.0619,1.062,1.0618,1.062,160400000.0
2007-08-20 02:42:00,1.062,1.062,1.0619,1.062,31100000.0
2007-08-20 02:43:00,1.062,1.062,1.0612,1.0614,273100002.0
2007-08-20 02:44:00,1.06145,1.06165,1.06145,1.0615,156499999.0
2007-08-20 02:45:00,1.0615,1.0617,1.0615,1.0615,151799999.0
2007-08-20 02:46:00,1.0617,1.0619,1.0617,1.0619,61100000.0
2007-08-20 02:47:00,1.0619,1.062,1.06185,1.0619,98700000.0
2007-08-20 02:48:00,1.0617,1.06182,1.06149,1.0615,387700006.0
2007-08-20 02:49:00,1.06185,1.06185,1.06185,1.06185,2400000.0
2007-08-20 02:50:00,1.0617,1.0619,1.0617,1.0619,51000000.0
2007-08-20 02:51:00,1.06163,1.06185,1.06163,1.06177,21300000.0
2007-08-20 02:52:00,1.06162,1.06183,1.06152,1.06182,174399996.0
2007-08-20 02:53:00,1.0619,1.062,1.0617,1.062,282799998.0
2007-08-20 02:54:00,1.062,1.0622,1.0614,1.0621,281700001.0
2007-08-20 02:55:00,1.0621,1.0621,1.0611,1.0619,555299999.0
2007-08-20 02:56:00,1.0619,1.0619,1.0616,1.0617,373400000.0
2007-08-20 02:57:00,1.0617,1.062,1.0612,1.0618,394199996.0
2007-08-20 02:58:00,1.0618,1.0618,1.0618,1.0618,19980704.0
2007-08-20 02:59:00,1.0619,1.0619,1.0609,1.0614,391599997.0
2007-08-20 03:00:00,1.0614,1.062,1.0614,1.06175,265899996.0
2007-08-20 03:01:00,1.06175,1.06175,1.06175,1.06175,2400000.0
2007-08-20 03:02:00,1.06175,1.06175,1.0617,1.0617,63599997.0
2007-08-20 03:03:00,1.0619,1.062,1.0617,1.0617,150599998.0
2007-08-20 03:04:00,1.0617,1.0617,1.0617,1.0617,57199998.0
2007-08-20 03:05:00,1.0617,1.0619,1.0616,1.0616,135599998.0
2007-08-20 03:06:00,1.0616,1.0616,1.0615,1.0615,96700000.0
2007-08-20 03:07:00,1.0615,1.0615,1.0615,1.0615,29300000.0
2007-08-20 03:08:00,1.0614,1.0615,1.0614,1.0615,39800000.0
2007-08-20 03:09:00,1.0615,1.0615,1.0614,1.0614,23300000.0
2007-08-20 03:10:00,1.0614,1.0615,1.0614,1.0615,26300000.0
2007-08-20 03:11:00,1.06125,1.06143,1.06122,1.06143,53900002.0
2007-08-20 03:12:00,1.0615,1.0615,1.0615,1.0615,9400000.0
2007-08-20 03:13:00,1.0615,1.0615,1.0615,1.0615,34300000.0
2007-08-20 03:14:00,1.0615,1.0616,1.0615,1.0615,99300000.0
2007-08-20 03:15:00,1.0615,1.0615,1.0614,1.0615,131099995.0
2007-08-20 03:16:00,1.0615,1.0618,1.0615,1.0616,347299997.0
2007-08-20 03:17:00,1.0617,1.0619,1.0617,1.0617,61100000.0
2007-08-20 03:18:00,1.0618,1.0619,1.0618,1.0618,280700000.0
2007-08-20 03:19:00,1.06161,1.06187,1.06155,1.0618,92400000.0
2007-08-20 03:20:00,1.06161,1.06177,1.0616,1.0616,65400000.0
2007-08-20 03:21:00,1.06171,1.06171,1.06162,1.06171,51000000.0
2007-08-20 03:22:00,1.06165,1.06175,1.06165,1.06175,90400000.0
2007-08-20 03:23:00,1.0619,1.0619,1.0616,1.0616,53800000.0
2007-08-20 03:24:00,1.0616,1.0616,1.0613,1.0614,110799998.0
2007-08-20 03:25:00,1.06129,1.06135,1.06119,1.06129,61200001.0
2007-08-20 03:26:00,1.06113,1.06118,1.06103,1.06114,54500000.0
2007-08-20 03:27:00,1.06115,1.06157,1.06112,1.06112,172499999.0
2007-08-20 03:28:00,1.0616,1.0616,1.0615,1.0615,2600000.0
2007-08-20 03:29:00,1.06137,1.06143,1.0612,1.06143,75800000.0
2007-08-20 03:30:00,1.0616,1.0616,1.0616,1.0616,800000.0
2007-08-20 03:31:00,1.0616,1.0616,1.0605,1.0609,243800001.0
2007-08-20 03:32:00,1.0609,1.061,1.0605,1.06055,203200002.0
2007-08-20 03:33:00,1.06033,1.06059,1.06027,1.0605,60099997.0
2007-08-20 03:34:00,1.0606,1.0606,1.0605,1.0605,201500000.0
2007-08-20 03:35:00,1.0607,1.0615,1.0607,1.0615,363700000.0
2007-08-20 03:36:00,1.0615,1.0615,1.0606,1.0606,677300000.0
2007-08-20 03:37:00,1.0606,1.0608,1.0606,1.0606,231100001.0
2007-08-20 03:38:00,1.0606,1.0608,1.0606,1.0608,199800003.0
2007-08-20 03:39:00,1.0608,1.0608,1.0608,1.0608,2800000.0
2007-08-20 03:40:00,1.06067,1.06067,1.06045,1.0605,183300000.0
2007-08-20 03:41:00,1.0608,1.0608,1.0608,1.0608,16400000.0
2007-08-20 03:42:00,1.0607,1.0607,1.0601,1.0601,175100000.0
2007-08-20 03:43:00,1.0601,1.0601,1.06,1.06,141200000.0
2007-08-20 03:44:00,1.06,1.06,1.05975,1.05975,133299999.0
2007-08-20 03:45:00,1.0598,1.06,1.0598,1.06,121600002.0
2007-08-20 03:46:00,1.06,1.06,1.0592,1.0592,131600000.0
2007-08-20 03:47:00,1.0592,1.0594,1.059,1.0592,607100006.0
2007-08-20 03:48:00,1.059,1.059,1.059,1.059,87600000.0
2007-08-20 03:49:00,1.059,1.059,1.059,1.059,102100000.0
2007-08-20 03:50:00,1.059,1.059,1.0585,1.0585,312599999.0
2007-08-20 03:51:00,1.0586,1.0587,1.0585,1.0587,86300000.0
2007-08-20 03:52:00,1.0587,1.059,1.0587,1.059,132200000.0
2007-08-20 03:53:00,1.0589,1.059,1.0589,1.059,126300000.0
2007-08-20 03:54:00,1.059,1.059,1.0587,1.0589,179799999.0
2007-08-20 03:55:00,1.059,1.059,1.05885,1.0589,59200001.0
2007-08-20 03:56:00,1.0589,1.0589,1.0589,1.0589,70400000.0
2007-08-20 03:57:00,1.0589,1.0589,1.05885,1.05885,54400000.0
2007-08-20 03:58:00,1.059,1.0594,1.0589,1.0591,1007999999.0
2007-08-20 03:59:00,1.0591,1.0593,1.0591,1.0592,88600001.0
2007-08-20 04:00:00,1.0593,1.0593,1.0593,1.0593,2900000.0
2007-08-20 04:01:00,1.0593,1.0593,1.0593,1.0593,8700000.0
2007-08-20 04:02:00,1.0594,1.0594,1.05905,1.05905,205699999.0
2007-08-20 04:03:00,1.0591,1.0596,1.059,1.05905,811499995.0
2007-08-20 04:04:00,1.0591,1.0594,1.0586,1.0587,379200002.0
2007-08-20 04:05:00,1.05865,1.0588,1.05865,1.0588,270800001.0
2007-08-20 04:06:00,1.0588,1.0588,1.0588,1.0588,75100000.0
2007-08-20 04:07:00,1.0588,1.059,1.0588,1.059,78000000.0
2007-08-20 04:08:00,1.059,1.059,1.059,1.059,69500000.0
2007-08-20 04:09:00,1.059,1.059,1.0587,1.0587,247099999.0
2007-08-20 04:10:00,1.0588,1.0588,1.0586,1.0587,283999996.0
2007-08-20 04:11:00,1.0587,1.0591,1.0587,1.059,367499996.0
2007-08-20 04:12:00,1.0589,1.0593,1.0589,1.0591,251499995.0
2007-08-20 04:13:00,1.059,1.0591,1.0588,1.059,147500000.0
2007-08-20 04:14:00,1.059,1.059,1.059,1.059,65600000.0
2007-08-20 04:15:00,1.059,1.0593,1.059,1.0593,83500000.0
2007-08-20 04:16:00,1.0593,1.0594,1.0589,1.0589,275000001.0
2007-08-20 04:17:00,1.059,1.0596,1.059,1.059,322200000.0
2007-08-20 04:18:00,1.059,1.0595,1.0589,1.0595,264799999.0
2007-08-20 04:19:00,1.0595,1.0595,1.0592,1.0594,766800001.0
2007-08-20 04:20:00,1.0593,1.0594,1.0593,1.0594,194500000.0
2007-08-20 04:21:00,1.0594,1.0594,1.0593,1.0594,227500000.0
2007-08-20 04:22:00,1.0594,1.0594,1.0593,1.0594,197499999.0
2007-08-20 04:23:00,1.0594,1.0594,1.0593,1.0594,92600000.0
2007-08-20 04:24:00,1.0594,1.0595,1.0593,1.0593,138400000.0
2007-08-20 04:25:00,1.0593,1.0595,1.059,1.059,260900000.0
2007-08-20 04:26:00,1.059,1.059,1.05895,1.059,136700000.0
2007-08-20 04:27:00,1.059,1.059,1.0586,1.0586,235100000.0
2007-08-20 04:28:00,1.0586,1.0586,1.0586,1.0586,79600000.0
2007-08-20 04:29:00,1.0586,1.0587,1.0586,1.0587,73100000.0
2007-08-20 04:30:00,1.0589,1.0589,1.0589,1.0589,500000.0
2007-08-20 04:31:00,1.0589,1.05905,1.0589,1.0589,2400000.0
2007-08-20 04:32:00,1.0587,1.059,1.05865,1.059,208100000.0
2007-08-20 04:33:00,1.059,1.059,1.059,1.059,4400000.0
2007-08-20 04:34:00,1.059,1.059,1.059,1.059,17600000.0
2007-08-20 04:35:00,1.059,1.059,1.0588,1.0588,114379415.0
2007-08-20 04:36:00,1.0588,1.0589,1.0587,1.0588,201699997.0
2007-08-20 04:37:00,1.0589,1.0589,1.0587,1.0588,112499999.0
2007-08-20 04:38:00,1.0588,1.0588,1.0588,1.0588,207500000.0
2007-08-20 04:39:00,1.0588,1.0588,1.0587,1.0588,174000000.0
2007-08-20 04:40:00,1.0587,1.0592,1.0587,1.059,242599999.0
2007-08-20 04:41:00,1.059,1.0592,1.059,1.0592,255600000.0
2007-08-20 04:42:00,1.0592,1.0592,1.0592,1.0592,22000000.0
2007-08-20 04:43:00,1.0592,1.0592,1.0591,1.0591,30600000.0
2007-08-20 04:44:00,1.0592,1.0592,1.0592,1.0592,5000000.0
2007-08-20 04:45:00,1.0592,1.0592,1.0592,1.0592,300000.0
2007-08-20 04:46:00,1.0592,1.0592,1.0592,1.0592,600000.0
2007-08-20 04:47:00,1.0592,1.0592,1.0591,1.0592,40300000.0
2007-08-20 04:48:00,1.05888,1.05888,1.05829,1.05873,52200000.0
2007-08-20 04:49:00,1.05896,1.05903,1.05878,1.05896,67700000.0
2007-08-20 04:50:00,1.0592,1.0592,1.0592,1.0592,12000000.0
2007-08-20 04:51:00,1.0592,1.0592,1.0592,1.0592,71000000.0
2007-08-20 04:52:00,1.05897,1.05897,1.05881,1.05888,100400000.0
2007-08-20 04:53:00,1.059,1.05912,1.05896,1.05912,25100000.0
2007-08-20 04:54:00,1.05892,1.05911,1.05892,1.0591,30000000.0
2007-08-20 04:55:00,1.0592,1.0594,1.0592,1.0594,52000000.0
2007-08-20 04:56:00,1.0593,1.0593,1.0592,1.0592,88682195.0
2007-08-20 04:57:00,1.0593,1.0593,1.0592,1.0592,11700000.0
2007-08-20 04:58:00,1.0592,1.0592,1.0592,1.0592,20700000.0
2007-08-20 04:59:00,1.0592,1.0593,1.0592,1.0592,21200000.0
2007-08-20 05:00:00,1.059,1.0591,1.059,1.0591,62600001.0
2007-08-20 05:01:00,1.05878,1.05898,1.05876,1.05876,83900002.0
2007-08-20 05:02:00,1.0593,1.0593,1.0593,1.0593,300000.0
2007-08-20 05:03:00,1.0594,1.0594,1.05883,1.05883,41500000.0
2007-08-20 05:04:00,1.0593,1.0593,1.0593,1.0593,400000.0
2007-08-20 05:05:00,1.0593,1.0593,1.0591,1.0592,86800000.0
2007-08-20 05:06:00,1.0592,1.0594,1.0591,1.0593,82000002.0
2007-08-20 05:07:00,1.0595,1.0595,1.0594,1.0594,5000000.0
2007-08-20 05:08:00,1.0594,1.0595,1.0594,1.0594,10400000.0
2007-08-20 05:09:00,1.0595,1.0595,1.0595,1.0595,200000.0
2007-08-20 05:10:00,1.0594,1.0595,1.0593,1.0594,27500000.0
2007-08-20 05:11:00,1.0595,1.0595,1.0594,1.0594,11100000.0
2007-08-20 05:12:00,1.05916,1.05918,1.05887,1.05908,366625350.0
2007-08-20 05:13:00,1.0594,1.0595,1.0592,1.0592,31500000.0
2007-08-20 05:14:00,1.0592,1.0593,1.0592,1.0593,29900000.0
2007-08-20 05:15:00,1.0592,1.0593,1.0592,1.0592,27100000.0
2007-08-20 05:16:00,1.0593,1.0593,1.0593,1.0593,4700000.0
2007-08-20 05:17:00,1.0593,1.0593,1.0591,1.0591,53600000.0
2007-08-20 05:18:00,1.0592,1.0592,1.0591,1.0591,10480000.0
2007-08-20 05:19:00,1.0592,1.0592,1.0589,1.0589,13580000.0
2007-08-20 05:20:00,1.05881,1.05881,1.05864,1.0587,579499994.0
2007-08-20 05:21:00,1.059,1.0595,1.059,1.0595,205160000.0
2007-08-20 05:22:00,1.0595,1.0595,1.0595,1.0595,3200000.0
2007-08-20 05:23:00,1.0596,1.0596,1.0596,1.0596,100000.0
2007-08-20 05:24:00,1.0595,1.0596,1.0595,1.0595,9700000.0
2007-08-20 05:25:00,1.0595,1.0595,1.059,1.059,237599998.0
2007-08-20 05:26:00,1.059,1.059,1.059,1.059,17600000.0
2007-08-20 05:27:00,1.0589,1.0592,1.0589,1.0591,157700000.0
2007-08-20 05:28:00,1.059,1.0592,1.059,1.0591,254600005.0
2007-08-20 05:29:00,1.0593,1.0593,1.0593,1.0593,1600000.0
2007-08-20 05:30:00,1.0593,1.0593,1.0592,1.0593,204600000.0
2007-08-20 05:31:00,1.05912,1.05914,1.059,1.059,132000000.0
2007-08-20 05:32:00,1.0593,1.0593,1.0593,1.0593,8800000.0
2007-08-20 05:33:00,1.05912,1.05917,1.05902,1.05902,302000000.0
2007-08-20 05:34:00,1.0593,1.0593,1.0593,1.0593,17200000.0
2007-08-20 05:35:00,1.0593,1.0593,1.0593,1.0593,50800000.0
2007-08-20 05:36:00,1.0593,1.0593,1.0593,1.0593,8800000.0
2007-08-20 05:37:00,1.0593,1.0593,1.0593,1.0593,18800000.0
2007-08-20 05:38:00,1.0592,1.0592,1.0592,1.0592,18600000.0
2007-08-20 05:39:00,1.05906,1.05906,1.05888,1.0589,203200000.0
2007-08-20 05:40:00,1.0593,1.0593,1.0593,1.0593,1500000.0
2007-08-20 05:41:00,1.05912,1.05912,1.05908,1.05908,24500000.0
2007-08-20 05:42:00,1.059,1.059,1.059,1.059,24500000.0
2007-08-20 05:43:00,1.05905,1.05907,1.05895,1.05901,127300000.0
2007-08-20 05:44:00,1.0593,1.0593,1.0593,1.0593,10100000.0
2007-08-20 05:45:00,1.0593,1.0593,1.0593,1.0593,800000.0
2007-08-20 05:46:00,1.0593,1.0595,1.0593,1.0595,123600000.0
2007-08-20 05:47:00,1.0595,1.0595,1.0593,1.0593,59600001.0
2007-08-20 05:48:00,1.0594,1.0595,1.0593,1.0594,99300000.0
2007-08-20 05:49:00,1.0594,1.0595,1.0593,1.0594,349200000.0
2007-08-20 05:50:00,1.0594,1.0594,1.0592,1.0592,76099999.0
2007-08-20 05:51:00,1.0593,1.0593,1.0593,1.0593,4800000.0
2007-08-20 05:52:00,1.0592,1.0593,1.0592,1.0593,28800000.0
2007-08-20 05:53:00,1.0593,1.0594,1.0592,1.0594,54099999.0
2007-08-20 05:54:00,1.0594,1.0595,1.0593,1.0595,87500001.0
2007-08-20 05:55:00,1.0595,1.0596,1.0594,1.0596,22000000.0
2007-08-20 05:56:00,1.0596,1.0599,1.0596,1.05985,280400001.0
2007-08-20 05:57:00,1.05985,1.0601,1.0597,1.0598,401600005.0
2007-08-20 05:58:00,1.0601,1.0601,1.0601,1.0601,36500000.0
2007-08-20 05:59:00,1.0601,1.0601,1.0601,1.0601,400000.0
2007-08-20 06:00:00,1.06,1.06,1.0598,1.0598,280099996.0
2007-08-20 06:01:00,1.0599,1.0599,1.0599,1.0599,17400000.0
2007-08-20 06:02:00,1.0599,1.06,1.0599,1.06,10300000.0
2007-08-20 06:03:00,1.06,1.06,1.06,1.06,12000000.0
2007-08-20 06:04:00,1.06,1.0601,1.06,1.0601,146700000.0
2007-08-20 06:05:00,1.06,1.0601,1.06,1.0601,197300000.0
2007-08-20 06:06:00,1.0604,1.0605,1.06,1.06,133200000.0
2007-08-20 06:07:00,1.0601,1.0602,1.06,1.06,83300000.0
2007-08-20 06:08:00,1.06,1.0601,1.06,1.06,184600000.0
2007-08-20 06:09:00,1.06,1.0601,1.06,1.06,138200003.0
2007-08-20 06:10:00,1.06,1.06,1.0599,1.0599,38500000.0
2007-08-20 06:11:00,1.0599,1.0599,1.0599,1.0599,19200000.0
2007-08-20 06:12:00,1.0599,1.0599,1.0599,1.0599,16100000.0
2007-08-20 06:13:00,1.0599,1.0599,1.0599,1.0599,36700000.0
2007-08-20 06:14:00,1.0599,1.0601,1.0599,1.06,40700000.0
2007-08-20 06:15:00,1.06,1.06,1.0596,1.0598,106700000.0
2007-08-20 06:16:00,1.0598,1.0598,1.0598,1.0598,16000000.0
2007-08-20 06:17:00,1.0598,1.0599,1.0598,1.0599,46900000.0
2007-08-20 06:18:00,1.05995,1.0604,1.05995,1.0601,187200000.0
2007-08-20 06:19:00,1.0601,1.0601,1.06,1.0601,139399999.0
2007-08-20 06:20:00,1.0601,1.0601,1.0601,1.0601,165700000.0
2007-08-20 06:21:00,1.0601,1.0601,1.0601,1.0601,43300000.0
2007-08-20 06:22:00,1.0601,1.0601,1.0601,1.0601,1600000.0
2007-08-20 06:23:00,1.05996,1.06002,1.05984,1.06002,334600002.0
2007-08-20 06:24:00,1.0601,1.0601,1.0601,1.0601,3200000.0
2007-08-20 06:25:00,1.0602,1.0602,1.0601,1.0601,103200000.0
2007-08-20 06:26:00,1.06006,1.06013,1.05985,1.06013,30800000.0
2007-08-20 06:27:00,1.0602,1.0603,1.0602,1.0603,2400000.0
2007-08-20 06:28:00,1.0603,1.0603,1.0602,1.0602,10400000.0
2007-08-20 06:29:00,1.0602,1.0602,1.0601,1.0601,5700000.0
2007-08-20 06:30:00,1.0601,1.0601,1.0601,1.0601,2400000.0
2007-08-20 06:31:00,1.0601,1.0601,1.0601,1.0601,2400000.0
2007-08-20 06:32:00,1.0601,1.0601,1.06,1.06,6500000.0
2007-08-20 06:33:00,1.06,1.0601,1.06,1.0601,7300000.0
2007-08-20 06:34:00,1.0601,1.0601,1.06,1.06,13000000.0
2007-08-20 06:35:00,1.0601,1.0601,1.0599,1.06,58000000.0
2007-08-20 06:36:00,1.06,1.06,1.0597,1.0597,61700000.0
2007-08-20 06:37:00,1.0597,1.0597,1.0595,1.05955,59200000.0
2007-08-20 06:38:00,1.05955,1.0596,1.0594,1.0594,100600000.0
2007-08-20 06:39:00,1.05942,1.05963,1.05936,1.0594,36700000.0
2007-08-20 06:40:00,1.0595,1.0595,1.0592,1.0592,15800000.0
2007-08-20 06:41:00,1.0592,1.0592,1.0586,1.05865,81500000.0
2007-08-20 06:42:00,1.0587,1.05875,1.0585,1.0586,129300000.0
2007-08-20 06:43:00,1.05844,1.05863,1.05822,1.05822,116900002.0
2007-08-20 06:44:00,1.05845,1.0585,1.05819,1.05828,288699998.0
2007-08-20 06:45:00,1.0586,1.0586,1.0586,1.0586,9900000.0
2007-08-20 06:46:00,1.0586,1.0586,1.0585,1.0585,23900000.0
2007-08-20 06:47:00,1.0586,1.0587,1.0586,1.0586,16000000.0
2007-08-20 06:48:00,1.0586,1.0588,1.0586,1.0586,64200000.0
2007-08-20 06:49:00,1.05845,1.05853,1.05827,1.0584,99600000.0
2007-08-20 06:50:00,1.0586,1.0587,1.0586,1.0586,39200000.0
2007-08-20 06:51:00,1.0587,1.0587,1.0587,1.0587,27200000.0
2007-08-20 06:52:00,1.0587,1.0588,1.0586,1.0586,60800001.0
2007-08-20 06:53:00,1.0587,1.0589,1.0587,1.0588,44200000.0
2007-08-20 06:54:00,1.0588,1.0588,1.0587,1.0587,21600000.0
2007-08-20 06:55:00,1.0587,1.0587,1.0585,1.0585,47900000.0
2007-08-20 06:56:00,1.05821,1.05854,1.05811,1.05854,762600005.0
2007-08-20 06:57:00,1.05817,1.05841,1.05815,1.05841,755700001.0
2007-08-20 06:58:00,1.05822,1.05842,1.05822,1.05839,604600009.0
2007-08-20 06:59:00,1.0585,1.0585,1.0585,1.0585,11300000.0
2007-08-20 07:00:00,1.0585,1.0585,1.0585,1.0585,16900000.0
2007-08-20 07:01:00,1.05822,1.05848,1.0581,1.05815,283500000.0
2007-08-20 07:02:00,1.0585,1.0585,1.0585,1.0585,9600000.0
2007-08-20 07:03:00,1.0585,1.0586,1.0584,1.0584,60900000.0
2007-08-20 07:04:00,1.0584,1.0584,1.0583,1.0584,44900000.0
2007-08-20 07:05:00,1.0584,1.0585,1.0584,1.0585,21300000.0
2007-08-20 07:06:00,1.0585,1.0585,1.0584,1.0584,49800001.0
2007-08-20 07:07:00,1.0581,1.05841,1.0581,1.05837,392999998.0
2007-08-20 07:08:00,1.0584,1.0585,1.0584,1.0585,52000001.0
2007-08-20 07:09:00,1.0585,1.0585,1.0585,1.0585,76600000.0
2007-08-20 07:10:00,1.0585,1.0586,1.0585,1.0586,82300000.0
2007-08-20 07:11:00,1.0586,1.0587,1.0585,1.0585,246700000.0
2007-08-20 07:12:00,1.0586,1.0587,1.05855,1.0586,69400000.0
2007-08-20 07:13:00,1.0586,1.0587,1.0586,1.0587,68000000.0
2007-08-20 07:14:00,1.0587,1.0589,1.0585,1.0586,226700002.0
2007-08-20 07:15:00,1.0586,1.0587,1.0586,1.0587,105500000.0
2007-08-20 07:16:00,1.0587,1.0587,1.0586,1.0586,29500000.0
2007-08-20 07:17:00,1.0588,1.0593,1.0588,1.0591,333600001.0
2007-08-20 07:18:00,1.0592,1.05955,1.0591,1.0595,353199999.0
2007-08-20 07:19:00,1.0595,1.0595,1.0594,1.0595,71000000.0
2007-08-20 07:20:00,1.0595,1.0595,1.0594,1.0594,82300000.0
2007-08-20 07:21:00,1.0594,1.0594,1.0594,1.0594,55000000.0
2007-08-20 07:22:00,1.0593,1.05951,1.05909,1.05913,203499998.0
2007-08-20 07:23:00,1.05936,1.05936,1.05895,1.0592,519299994.0
2007-08-20 07:24:00,1.0594,1.0595,1.0594,1.0595,59900000.0
2007-08-20 07:25:00,1.0595,1.0595,1.0595,1.0595,21400000.0
2007-08-20 07:26:00,1.0595,1.0595,1.0595,1.0595,65500000.0
2007-08-20 07:27:00,1.0594,1.0595,1.0594,1.0595,144299997.0
2007-08-20 07:28:00,1.0595,1.0595,1.0594,1.0595,244699998.0
2007-08-20 07:29:00,1.0595,1.0595,1.0594,1.0595,6000000.0
2007-08-20 07:30:00,1.0595,1.0595,1.05915,1.0592,160300003.0
2007-08-20 07:31:00,1.05915,1.0592,1.05915,1.0592,64300000.0
2007-08-20 07:32:00,1.0592,1.0593,1.0591,1.0591,152600000.0
2007-08-20 07:33:00,1.05916,1.05924,1.05896,1.0591,863000003.0
2007-08-20 07:34:00,1.05913,1.05925,1.05888,1.059,802400004.0
2007-08-20 07:35:00,1.0592,1.0592,1.0591,1.0591,19100000.0
2007-08-20 07:36:00,1.0591,1.0591,1.0591,1.0591,28500000.0
2007-08-20 07:37:00,1.0591,1.0592,1.0591,1.0592,23900000.0
2007-08-20 07:38:00,1.0592,1.0592,1.0591,1.0591,39000000.0
2007-08-20 07:39:00,1.0591,1.0591,1.05895,1.0591,235299999.0
2007-08-20 07:40:00,1.0591,1.0591,1.0591,1.0591,127900000.0
2007-08-20 07:41:00,1.0591,1.0591,1.0591,1.0591,8700000.0
2007-08-20 07:42:00,1.0591,1.0591,1.0591,1.0591,11300000.0
2007-08-20 07:43:00,1.0591,1.0591,1.059,1.0591,50500000.0
2007-08-20 07:44:00,1.0591,1.0591,1.059,1.059,69900000.0
2007-08-20 07:45:00,1.059,1.059,1.059,1.059,48500002.0
2007-08-20 07:46:00,1.059,1.0593,1.059,1.0593,53600000.0
2007-08-20 07:47:00,1.059,1.0591,1.059,1.059,233800007.0
2007-08-20 07:48:00,1.0592,1.0592,1.05838,1.05888,154600001.0
2007-08-20 07:49:00,1.05878,1.05897,1.05867,1.05867,142799999.0
2007-08-20 07:50:00,1.059,1.059,1.059,1.059,99200002.0
2007-08-20 07:51:00,1.059,1.059,1.059,1.059,11800000.0
2007-08-20 07:52:00,1.059,1.0595,1.059,1.0595,148299999.0
2007-08-20 07:53:00,1.0595,1.0595,1.059,1.0594,399800002.0
2007-08-20 07:54:00,1.0594,1.0594,1.0593,1.0593,98800000.0
2007-08-20 07:55:00,1.0593,1.0594,1.0592,1.0592,169000000.0
2007-08-20 07:56:00,1.0592,1.0592,1.0585,1.0587,286300000.0
2007-08-20 07:57:00,1.0587,1.0587,1.0582,1.0585,310600003.0
2007-08-20 07:58:00,1.0585,1.0587,1.0584,1.0586,199300000.0
2007-08-20 07:59:00,1.0586,1.0586,1.0572,1.0577,856400001.0
2007-08-20 08:00:00,1.0577,1.0584,1.0577,1.0584,639600000.0
2007-08-20 08:01:00,1.0584,1.0585,1.058,1.058,310300000.0
2007-08-20 08:02:00,1.0582,1.0584,1.0581,1.0582,124500000.0
2007-08-20 08:03:00,1.0583,1.0585,1.0581,1.0582,104300000.0
2007-08-20 08:04:00,1.0582,1.0583,1.0581,1.0581,167099998.0
2007-08-20 08:05:00,1.058,1.0583,1.058,1.0583,187900000.0
2007-08-20 08:06:00,1.0582,1.0583,1.058,1.0581,68000000.0
2007-08-20 08:07:00,1.058,1.058,1.0575,1.05785,355800003.0
2007-08-20 08:08:00,1.05785,1.058,1.0577,1.0577,115200000.0
2007-08-20 08:09:00,1.0576,1.0577,1.0576,1.0577,148600001.0
2007-08-20 08:10:00,1.0577,1.0578,1.0577,1.0578,8000000.0
2007-08-20 08:11:00,1.0578,1.0578,1.0577,1.0577,11200000.0
2007-08-20 08:12:00,1.0577,1.0578,1.0577,1.05775,66300000.0
2007-08-20 08:13:00,1.0578,1.0578,1.0578,1.0578,27700000.0
2007-08-20 08:14:00,1.0579,1.0582,1.0579,1.0581,40800000.0
2007-08-20 08:15:00,1.0581,1.0583,1.0581,1.0581,84700000.0
2007-08-20 08:16:00,1.0581,1.0581,1.0581,1.0581,59200000.0
2007-08-20 08:17:00,1.0581,1.0581,1.058,1.0581,254500000.0
2007-08-20 08:18:00,1.0581,1.0582,1.0578,1.0578,125700000.0
2007-08-20 08:19:00,1.0578,1.05795,1.0578,1.05795,112200000.0
2007-08-20 08:20:00,1.05795,1.05795,1.0577,1.0579,54300000.0
2007-08-20 08:21:00,1.0579,1.0579,1.0578,1.0579,76800000.0
2007-08-20 08:22:00,1.058,1.0583,1.0579,1.058,288400000.0
2007-08-20 08:23:00,1.0582,1.0582,1.058,1.058,53100000.0
2007-08-20 08:24:00,1.05729,1.058,1.05729,1.05775,465900000.0
2007-08-20 08:25:00,1.058,1.058,1.058,1.058,14400000.0
2007-08-20 08:26:00,1.0581,1.0581,1.0579,1.0579,73899999.0
2007-08-20 08:27:00,1.0581,1.0581,1.058,1.058,35800000.0
2007-08-20 08:28:00,1.058,1.058,1.0572,1.0572,288300000.0
2007-08-20 08:29:00,1.0572,1.0575,1.0572,1.0575,90999999.0
2007-08-20 08:30:00,1.0575,1.0575,1.0575,1.0575,8800000.0
2007-08-20 08:31:00,1.0575,1.0577,1.0574,1.0575,98399999.0
2007-08-20 08:32:00,1.0575,1.0575,1.0574,1.0574,32299999.0
2007-08-20 08:33:00,1.0575,1.0579,1.0574,1.0579,120399999.0
2007-08-20 08:34:00,1.0579,1.0579,1.0579,1.0579,20000000.0
2007-08-20 08:35:00,1.0579,1.0581,1.0578,1.0579,43000000.0
2007-08-20 08:36:00,1.0579,1.0579,1.0575,1.0578,171300001.0
2007-08-20 08:37:00,1.0578,1.058,1.0578,1.0579,71100000.0
2007-08-20 08:38:00,1.058,1.058,1.0579,1.0579,289100000.0
2007-08-20 08:39:00,1.0579,1.058,1.0578,1.0579,181900000.0
2007-08-20 08:40:00,1.058,1.0581,1.0578,1.058,85700000.0
2007-08-20 08:41:00,1.0581,1.0584,1.0578,1.0583,397699992.0
2007-08-20 08:42:00,1.0583,1.0585,1.05795,1.0585,329599994.0
2007-08-20 08:43:00,1.0588,1.0588,1.0579,1.0581,781199986.0
2007-08-20 08:44:00,1.0581,1.0582,1.0578,1.0578,208899999.0
2007-08-20 08:45:00,1.0578,1.0581,1.0575,1.0581,477399998.0
2007-08-20 08:46:00,1.0581,1.0582,1.0576,1.0581,360599998.0
2007-08-20 08:47:00,1.0581,1.0581,1.0578,1.058,191099999.0
2007-08-20 08:48:00,1.0579,1.0582,1.0578,1.0582,730499999.0
2007-08-20 08:49:00,1.0582,1.0582,1.0582,1.0582,1600000.0
2007-08-20 08:50:00,1.0582,1.0582,1.0573,1.0574,409699998.0
2007-08-20 08:51:00,1.0574,1.0575,1.0572,1.0574,471799997.0
2007-08-20 08:52:00,1.0574,1.0574,1.0574,1.0574,32000000.0
2007-08-20 08:53:00,1.0574,1.0575,1.0574,1.0574,136000000.0
2007-08-20 08:54:00,1.0574,1.0575,1.0572,1.0573,191300000.0
2007-08-20 08:55:00,1.0573,1.0575,1.0572,1.0573,300100000.0
2007-08-20 08:56:00,1.0573,1.0574,1.0573,1.0574,8300000.0
2007-08-20 08:57:00,1.0574,1.0576,1.0574,1.0576,46200000.0
2007-08-20 08:58:00,1.0576,1.0576,1.0575,1.0576,42100001.0
2007-08-20 08:59:00,1.0576,1.0577,1.0574,1.0577,162200000.0
2007-08-20 09:00:00,1.0577,1.0577,1.05755,1.05755,80600000.0
2007-08-20 09:01:00,1.0576,1.0576,1.0576,1.0576,4000000.0
2007-08-20 09:02:00,1.0576,1.0579,1.0576,1.05785,204500002.0
2007-08-20 09:03:00,1.05785,1.0579,1.05775,1.0579,175500000.0
2007-08-20 09:04:00,1.0579,1.0579,1.0577,1.0577,96700001.0
2007-08-20 09:05:00,1.0577,1.0579,1.0577,1.0579,254800000.0
2007-08-20 09:06:00,1.0579,1.0579,1.0579,1.0579,115200000.0
2007-08-20 09:07:00,1.058,1.0584,1.05795,1.0582,468500002.0
2007-08-20 09:08:00,1.05815,1.0582,1.058,1.058,128600000.0
2007-08-20 09:09:00,1.058,1.0582,1.058,1.0582,68500000.0
2007-08-20 09:10:00,1.0582,1.0583,1.058,1.0583,231900000.0
2007-08-20 09:11:00,1.0583,1.0585,1.0582,1.0585,182300000.0
2007-08-20 09:12:00,1.0585,1.05855,1.0585,1.05855,191200000.0
2007-08-20 09:13:00,1.05855,1.05865,1.0585,1.05855,302699999.0
2007-08-20 09:14:00,1.0586,1.059,1.0585,1.059,425600001.0
2007-08-20 09:15:00,1.059,1.0591,1.0589,1.059,146899999.0
2007-08-20 09:16:00,1.059,1.0591,1.0589,1.0591,188300000.0
2007-08-20 09:17:00,1.0591,1.0592,1.059,1.0591,353299998.0
2007-08-20 09:18:00,1.0593,1.0596,1.05905,1.0592,1099749996.0
2007-08-20 09:19:00,1.0594,1.0595,1.05925,1.0593,175500000.0
2007-08-20 09:20:00,1.0594,1.0596,1.0593,1.0596,200200000.0
2007-08-20 09:21:00,1.0596,1.0596,1.0596,1.0596,4000000.0
2007-08-20 09:22:00,1.0597,1.0598,1.0596,1.0596,307500000.0
2007-08-20 09:23:00,1.0596,1.0597,1.0595,1.0596,162600001.0
2007-08-20 09:24:00,1.0596,1.0596,1.0593,1.0596,234800000.0
2007-08-20 09:25:00,1.0596,1.0597,1.0594,1.0595,457299996.0
2007-08-20 09:26:00,1.0595,1.0595,1.0593,1.0593,284700000.0
2007-08-20 09:27:00,1.0593,1.0594,1.0591,1.0593,630099999.0
2007-08-20 09:28:00,1.0593,1.0593,1.059,1.05915,413499994.0
2007-08-20 09:29:00,1.0592,1.0593,1.059,1.059,608099999.0
2007-08-20 09:30:00,1.0591,1.0593,1.059,1.0593,610499998.0
2007-08-20 09:31:00,1.0592,1.05935,1.0591,1.0593,530099996.0
2007-08-20 09:32:00,1.0593,1.0597,1.059,1.0592,592699995.0
2007-08-20 09:33:00,1.0592,1.0597,1.0591,1.05935,485900000.0
2007-08-20 09:34:00,1.05935,1.0596,1.0592,1.0594,301800000.0
2007-08-20 09:35:00,1.0594,1.0595,1.0593,1.0595,536100001.0
2007-08-20 09:36:00,1.0595,1.0598,1.0592,1.0593,662499996.0
2007-08-20 09:37:00,1.0592,1.0594,1.0591,1.0594,379999998.0
2007-08-20 09:38:00,1.0594,1.0594,1.0594,1.0594,65800000.0
2007-08-20 09:39:00,1.0594,1.0599,1.0594,1.05965,591699994.0
2007-08-20 09:40:00,1.0596,1.06,1.05945,1.0596,1281499997.0
2007-08-20 09:41:00,1.0596,1.0596,1.0593,1.0593,177399998.0
2007-08-20 09:42:00,1.0594,1.0594,1.0593,1.0594,77200000.0
2007-08-20 09:43:00,1.0594,1.0594,1.0587,1.0587,1930000007.0
2007-08-20 09:44:00,1.0588,1.0588,1.05855,1.05855,399100003.0
2007-08-20 09:45:00,1.0586,1.0586,1.0583,1.0584,1035000016.0
2007-08-20 09:46:00,1.0584,1.0584,1.0582,1.0583,479100000.0
2007-08-20 09:47:00,1.0583,1.0583,1.05815,1.05815,654899999.0
2007-08-20 09:48:00,1.0582,1.0582,1.0577,1.0577,389400004.0
2007-08-20 09:49:00,1.0577,1.0577,1.0571,1.05715,203200002.0
2007-08-20 09:50:00,1.0572,1.0573,1.0569,1.0569,251800000.0
2007-08-20 09:51:00,1.0569,1.0571,1.0568,1.0569,423099999.0
2007-08-20 09:52:00,1.0569,1.0576,1.0569,1.0576,731899999.0
2007-08-20 09:53:00,1.0576,1.0581,1.0574,1.0579,465199997.0
2007-08-20 09:54:00,1.0579,1.0585,1.0579,1.0583,362900000.0
2007-08-20 09:55:00,1.0582,1.0584,1.058,1.0582,739700000.0
2007-08-20 09:56:00,1.0582,1.0583,1.058,1.0581,468400000.0
2007-08-20 09:57:00,1.0581,1.0583,1.0581,1.0582,1201399999.0
2007-08-20 09:58:00,1.0582,1.0583,1.0581,1.0582,501399998.0
2007-08-20 09:59:00,1.0582,1.0582,1.05785,1.0579,627800004.0
2007-08-20 10:00:00,1.05785,1.0581,1.0574,1.0579,856700001.0
2007-08-20 10:01:00,1.05785,1.058,1.05785,1.058,119800000.0
2007-08-20 10:02:00,1.058,1.058,1.0578,1.0579,167500001.0
2007-08-20 10:03:00,1.0579,1.0584,1.0579,1.058,396500000.0
2007-08-20 10:04:00,1.058,1.0582,1.0579,1.0579,755799996.0
2007-08-20 10:05:00,1.0579,1.058,1.0579,1.058,163000002.0
2007-08-20 10:06:00,1.058,1.05805,1.0575,1.0576,457900001.0
2007-08-20 10:07:00,1.0576,1.0579,1.05755,1.0578,300600000.0
2007-08-20 10:08:00,1.0578,1.0579,1.0578,1.0578,121600000.0
2007-08-20 10:09:00,1.0578,1.0578,1.0578,1.0578,213800002.0
2007-08-20 10:10:00,1.0578,1.0583,1.0578,1.058,765399998.0
2007-08-20 10:11:00,1.058,1.0584,1.058,1.0581,622300002.0
2007-08-20 10:12:00,1.0582,1.0585,1.058,1.0585,327999999.0
2007-08-20 10:13:00,1.0585,1.0585,1.0584,1.0584,82870000.0
2007-08-20 10:14:00,1.0584,1.0584,1.0581,1.05835,81200000.0
2007-08-20 10:15:00,1.0583,1.0585,1.0579,1.05795,589499998.0
2007-08-20 10:16:00,1.058,1.0585,1.0579,1.058,1047899992.0
2007-08-20 10:17:00,1.0581,1.0583,1.058,1.0582,176100002.0
2007-08-20 10:18:00,1.0583,1.0584,1.0582,1.0583,155700000.0
2007-08-20 10:19:00,1.0583,1.0585,1.0582,1.0585,389099999.0
2007-08-20 10:20:00,1.0585,1.0588,1.0583,1.0588,456699996.0
2007-08-20 10:21:00,1.0588,1.0589,1.0586,1.0586,332399998.0
2007-08-20 10:22:00,1.05865,1.0591,1.0586,1.0588,282400001.0
2007-08-20 10:23:00,1.0588,1.0588,1.0587,1.0587,114300000.0
2007-08-20 10:24:00,1.0588,1.059,1.0587,1.0589,158100000.0
2007-08-20 10:25:00,1.0589,1.0608,1.05875,1.0608,1274499997.0
2007-08-20 10:26:00,1.06065,1.0616,1.0603,1.0616,1134599996.0
2007-08-20 10:27:00,1.0616,1.0617,1.0604,1.0605,1179100002.0
2007-08-20 10:28:00,1.0605,1.0607,1.0594,1.0601,824999999.0
2007-08-20 10:29:00,1.06,1.0602,1.0598,1.06,554000003.0
2007-08-20 10:30:00,1.06,1.0605,1.0598,1.0599,566100000.0
2007-08-20 10:31:00,1.0601,1.0605,1.06,1.0603,259100002.0
2007-08-20 10:32:00,1.0604,1.0606,1.0604,1.0604,298300000.0
2007-08-20 10:33:00,1.0604,1.0606,1.0603,1.0603,254100001.0
2007-08-20 10:34:00,1.0603,1.0604,1.0599,1.0601,351600003.0
2007-08-20 10:35:00,1.0601,1.0601,1.0597,1.0597,162800000.0
2007-08-20 10:36:00,1.0597,1.0598,1.0596,1.0597,70000000.0
2007-08-20 10:37:00,1.0597,1.0597,1.0596,1.0597,18600000.0
2007-08-20 10:38:00,1.0596,1.0597,1.0588,1.059,304599997.0
2007-08-20 10:39:00,1.0591,1.0591,1.0586,1.0586,394300000.0
2007-08-20 10:40:00,1.0584,1.0584,1.0583,1.0584,33300000.0
2007-08-20 10:41:00,1.0583,1.0585,1.058,1.0581,540999995.0
2007-08-20 10:42:00,1.0581,1.0582,1.058,1.0581,244800004.0
2007-08-20 10:43:00,1.05805,1.0584,1.058,1.0582,268000000.0
2007-08-20 10:44:00,1.0582,1.0591,1.0582,1.05885,1022600000.0
2007-08-20 10:45:00,1.0589,1.05935,1.0589,1.0592,433300000.0
2007-08-20 10:46:00,1.0592,1.05925,1.0591,1.05925,116100000.0
2007-08-20 10:47:00,1.05925,1.05925,1.05795,1.058,1387899999.0
2007-08-20 10:48:00,1.0581,1.0585,1.0581,1.0585,267200002.0
2007-08-20 10:49:00,1.0583,1.0586,1.0581,1.0581,288699999.0
2007-08-20 10:50:00,1.0584,1.0592,1.0583,1.0588,1223299978.0
2007-08-20 10:51:00,1.0588,1.0592,1.0587,1.059,718500006.0
2007-08-20 10:52:00,1.059,1.0601,1.05885,1.0601,555000003.0
2007-08-20 10:53:00,1.06,1.0607,1.0598,1.0605,693599996.0
2007-08-20 10:54:00,1.0605,1.0605,1.0602,1.0605,110999998.0
2007-08-20 10:55:00,1.0603,1.0603,1.06,1.06,553200005.0
2007-08-20 10:56:00,1.0599,1.06,1.0595,1.0595,1479600001.0
2007-08-20 10:57:00,1.0596,1.0597,1.0596,1.0596,111999999.0
2007-08-20 10:58:00,1.0596,1.0599,1.05935,1.0596,403400000.0
2007-08-20 10:59:00,1.0595,1.0599,1.0594,1.0599,689399999.0
2007-08-20 11:00:00,1.05985,1.06005,1.0597,1.0599,370200000.0
2007-08-20 11:01:00,1.0599,1.0601,1.0599,1.0599,214800002.0
2007-08-20 11:02:00,1.0598,1.06,1.0597,1.0597,232999996.0
2007-08-20 11:03:00,1.0597,1.0599,1.0597,1.0598,162199998.0
2007-08-20 11:04:00,1.0598,1.0599,1.0596,1.0596,222500000.0
2007-08-20 11:05:00,1.0596,1.0596,1.059,1.0593,457599996.0
2007-08-20 11:06:00,1.0591,1.0594,1.0591,1.0594,254899997.0
2007-08-20 11:07:00,1.0594,1.0602,1.0594,1.0602,371999998.0
2007-08-20 11:08:00,1.0602,1.0603,1.0597,1.06,748999999.0
2007-08-20 11:09:00,1.0598,1.06,1.05975,1.06,298600000.0
2007-08-20 11:10:00,1.0602,1.0604,1.0601,1.0604,440299998.0
2007-08-20 11:11:00,1.0604,1.0604,1.0604,1.0604,30900000.0
2007-08-20 11:12:00,1.0604,1.0604,1.0604,1.0604,13400000.0
2007-08-20 11:13:00,1.0604,1.0604,1.0604,1.0604,7200000.0
2007-08-20 11:14:00,1.0603,1.0605,1.0601,1.0604,882400000.0
2007-08-20 11:15:00,1.0604,1.0605,1.0602,1.0602,406400000.0
2007-08-20 11:16:00,1.0602,1.0605,1.0602,1.0604,152100002.0
2007-08-20 11:17:00,1.0602,1.0603,1.0602,1.0603,86500000.0
2007-08-20 11:19:00,1.0603,1.0607,1.0602,1.0606,516700001.0
2007-08-20 11:20:00,1.0606,1.0606,1.0593,1.0593,988099988.0
2007-08-20 11:21:00,1.05945,1.0597,1.0593,1.0595,1302299990.0
2007-08-20 11:22:00,1.0595,1.0598,1.0594,1.0596,438200000.0
2007-08-20 11:23:00,1.0596,1.0596,1.0595,1.0596,143999998.0
2007-08-20 11:24:00,1.0596,1.0596,1.0596,1.0596,87700000.0
2007-08-20 11:25:00,1.0596,1.0597,1.0596,1.0597,40200000.0
2007-08-20 11:26:00,1.0597,1.0599,1.0596,1.0596,192900000.0
2007-08-20 11:27:00,1.0596,1.0596,1.0596,1.0596,51500000.0
2007-08-20 11:28:00,1.0596,1.0596,1.0596,1.0596,20600000.0
2007-08-20 11:29:00,1.0596,1.0598,1.0596,1.0598,58800000.0
2007-08-20 11:30:00,1.0598,1.0598,1.0595,1.0598,480000002.0
2007-08-20 11:31:00,1.0598,1.0598,1.0593,1.0594,470200000.0
2007-08-20 11:32:00,1.0594,1.0595,1.0593,1.0595,56500000.0
2007-08-20 11:33:00,1.0595,1.0596,1.0594,1.0595,113000000.0
2007-08-20 11:34:00,1.0595,1.0595,1.0595,1.0595,12700000.0
2007-08-20 11:35:00,1.0595,1.0595,1.0593,1.0593,117600000.0
2007-08-20 11:36:00,1.0593,1.0593,1.0591,1.0591,266100006.0
2007-08-20 11:37:00,1.0591,1.0596,1.05905,1.0593,200199998.0
2007-08-20 11:38:00,1.0593,1.0594,1.0591,1.0591,167299999.0
2007-08-20 11:39:00,1.0591,1.0591,1.0591,1.0591,11600000.0
2007-08-20 11:40:00,1.0592,1.0592,1.059,1.059,60699999.0
2007-08-20 11:41:00,1.059,1.0593,1.0584,1.0589,803599994.0
2007-08-20 11:42:00,1.0591,1.0591,1.0589,1.0589,87099996.0
2007-08-20 11:43:00,1.05885,1.0595,1.05885,1.0591,962499996.0
2007-08-20 11:44:00,1.0594,1.0597,1.0584,1.0591,1727500008.0
2007-08-20 11:45:00,1.0591,1.0594,1.059,1.059,478500000.0
2007-08-20 11:46:00,1.0592,1.0592,1.0586,1.0588,239400000.0
2007-08-20 11:47:00,1.0588,1.0591,1.0585,1.0588,550599987.0
2007-08-20 11:48:00,1.0588,1.0588,1.0582,1.0583,614400005.0
2007-08-20 11:49:00,1.0585,1.0586,1.0584,1.0585,58500000.0
2007-08-20 11:50:00,1.0586,1.0586,1.058,1.0581,747900000.0
2007-08-20 11:51:00,1.0581,1.0587,1.0581,1.0586,187199999.0
2007-08-20 11:52:00,1.0586,1.0589,1.0586,1.0587,93500002.0
2007-08-20 11:53:00,1.0588,1.0588,1.0588,1.0588,17400000.0
2007-08-20 11:54:00,1.0588,1.0588,1.0585,1.0586,210799999.0
2007-08-20 11:55:00,1.0587,1.0587,1.0581,1.0583,373300005.0
2007-08-20 11:56:00,1.0583,1.0583,1.0581,1.0581,333999993.0
2007-08-20 11:57:00,1.0582,1.0583,1.0582,1.0583,16700000.0
2007-08-20 11:58:00,1.0583,1.0583,1.0578,1.0579,144300001.0
2007-08-20 11:59:00,1.0578,1.0583,1.0577,1.0582,521900004.0
2007-08-20 12:00:00,1.0582,1.0584,1.058,1.0584,209600000.0
2007-08-20 12:01:00,1.0584,1.0589,1.0583,1.0588,470599998.0
2007-08-20 12:02:00,1.0588,1.0589,1.0587,1.0587,130900000.0
2007-08-20 12:03:00,1.05838,1.05862,1.05813,1.05832,4103940.0
2007-08-20 12:04:00,1.0587,1.0587,1.0586,1.0586,107700000.0
2007-08-20 12:05:00,1.0586,1.0587,1.05855,1.0587,180200000.0
2007-08-20 12:06:00,1.0586,1.0588,1.0586,1.05865,106600001.0
2007-08-20 12:07:00,1.0587,1.0589,1.05865,1.0588,194900002.0
2007-08-20 12:08:00,1.05875,1.0588,1.05875,1.05875,43400000.0
2007-08-20 12:09:00,1.0588,1.0589,1.0587,1.0587,183700001.0
2007-08-20 12:10:00,1.0587,1.0588,1.0587,1.0587,72200000.0
2007-08-20 12:11:00,1.0587,1.0587,1.0587,1.0587,64200000.0
2007-08-20 12:12:00,1.05865,1.0587,1.0586,1.0587,68300000.0
2007-08-20 12:13:00,1.0587,1.0587,1.0587,1.0587,9600000.0
2007-08-20 12:14:00,1.0587,1.0587,1.0587,1.0587,36800000.0
2007-08-20 12:15:00,1.0587,1.0587,1.0586,1.0587,195700004.0
2007-08-20 12:16:00,1.0587,1.0588,1.0586,1.0588,440500003.0
2007-08-20 12:17:00,1.0588,1.0588,1.0588,1.0588,228400003.0
2007-08-20 12:18:00,1.0588,1.0594,1.0588,1.0593,540300000.0
2007-08-20 12:19:00,1.0593,1.05955,1.0593,1.05955,119800000.0
2007-08-20 12:20:00,1.0597,1.0597,1.05945,1.05955,146100002.0
2007-08-20 12:21:00,1.05955,1.05955,1.05955,1.05955,3800000.0
2007-08-20 12:22:00,1.05955,1.05965,1.0593,1.05935,166700001.0
2007-08-20 12:23:00,1.05935,1.05935,1.0593,1.0593,155799996.0
2007-08-20 12:24:00,1.0593,1.0593,1.0592,1.0593,44400000.0
2007-08-20 12:25:00,1.0593,1.0595,1.0593,1.0594,289099992.0
2007-08-20 12:26:00,1.0595,1.0596,1.0593,1.0595,151500005.0
2007-08-20 12:27:00,1.0594,1.06,1.0594,1.06,729899999.0
2007-08-20 12:28:00,1.06,1.0602,1.06,1.0602,94700001.0
2007-08-20 12:29:00,1.0602,1.0603,1.06005,1.0602,159399999.0
2007-08-20 12:30:00,1.0603,1.0603,1.0599,1.06,183200002.0
2007-08-20 12:31:00,1.0599,1.0602,1.0599,1.0602,534899996.0
2007-08-20 12:32:00,1.0602,1.0602,1.0601,1.0601,344600002.0
2007-08-20 12:33:00,1.06,1.0602,1.06,1.06,168300001.0
2007-08-20 12:34:00,1.06,1.0602,1.06,1.0602,700499997.0
2007-08-20 12:35:00,1.0602,1.0602,1.0598,1.0601,954800004.0
2007-08-20 12:36:00,1.0601,1.0601,1.06,1.06,122900001.0
2007-08-20 12:37:00,1.06,1.06015,1.0599,1.0601,304799997.0
2007-08-20 12:38:00,1.0601,1.0601,1.0595,1.0595,331999999.0
2007-08-20 12:39:00,1.0595,1.0596,1.0594,1.0595,192799998.0
2007-08-20 12:40:00,1.0595,1.0595,1.0592,1.0593,438999999.0
2007-08-20 12:41:00,1.0593,1.0594,1.0592,1.0593,124200000.0
2007-08-20 12:42:00,1.0595,1.0595,1.0594,1.0594,15900000.0
2007-08-20 12:43:00,1.0594,1.0594,1.0593,1.0594,12700000.0
2007-08-20 12:44:00,1.0594,1.0595,1.0594,1.0595,8000000.0
2007-08-20 12:45:00,1.0594,1.0595,1.0593,1.0593,89000000.0
2007-08-20 12:46:00,1.0591,1.0591,1.0587,1.0587,353100005.0
2007-08-20 12:47:00,1.0588,1.059,1.0587,1.0587,264399999.0
2007-08-20 12:48:00,1.0587,1.0593,1.0587,1.0593,198299999.0
2007-08-20 12:49:00,1.0593,1.0593,1.05905,1.0591,58700000.0
2007-08-20 12:50:00,1.05857,1.05903,1.05848,1.05876,1320199991.0
2007-08-20 12:51:00,1.0591,1.0591,1.059,1.059,8800000.0
2007-08-20 12:52:00,1.059,1.059,1.0589,1.059,139900002.0
2007-08-20 12:53:00,1.059,1.0591,1.059,1.059,42400000.0
2007-08-20 12:54:00,1.059,1.0591,1.059,1.059,36000000.0
2007-08-20 12:55:00,1.059,1.0591,1.05895,1.0591,312400003.0
2007-08-20 12:56:00,1.059,1.0594,1.059,1.0594,52599998.0
2007-08-20 12:57:00,1.0594,1.0594,1.059,1.0591,204000005.0
2007-08-20 12:58:00,1.0593,1.0596,1.0593,1.0596,509800001.0
2007-08-20 12:59:00,1.0596,1.0604,1.0595,1.0604,964300001.0
2007-08-20 13:00:00,1.0603,1.0608,1.0589,1.0589,948899993.0
2007-08-20 13:01:00,1.05895,1.0593,1.05895,1.0593,449700005.0
2007-08-20 13:02:00,1.0593,1.0594,1.0592,1.0592,130499997.0
2007-08-20 13:03:00,1.0592,1.0595,1.0592,1.0594,83399998.0
2007-08-20 13:04:00,1.0594,1.0594,1.0593,1.0594,118900000.0
2007-08-20 13:05:00,1.0595,1.0596,1.0595,1.0595,28200000.0
2007-08-20 13:06:00,1.0593,1.0595,1.05925,1.0595,78299997.0
2007-08-20 13:07:00,1.0595,1.0595,1.0593,1.0594,84200000.0
2007-08-20 13:08:00,1.0594,1.0596,1.0593,1.0594,243500000.0
2007-08-20 13:09:00,1.0594,1.0598,1.0594,1.0595,1078400001.0
2007-08-20 13:10:00,1.0595,1.0597,1.05945,1.0597,168300001.0
2007-08-20 13:11:00,1.0598,1.0603,1.0598,1.06,614700008.0
2007-08-20 13:12:00,1.0602,1.0602,1.05955,1.0597,887399996.0
2007-08-20 13:13:00,1.0597,1.0604,1.0596,1.05995,279699999.0
2007-08-20 13:14:00,1.06,1.0603,1.0597,1.05995,263000001.0
2007-08-20 13:15:00,1.05995,1.0603,1.0599,1.0603,152499997.0
2007-08-20 13:16:00,1.0602,1.0604,1.0601,1.0603,401900001.0
2007-08-20 13:17:00,1.0603,1.0604,1.0602,1.0603,258500000.0
2007-08-20 13:18:00,1.0604,1.0605,1.0602,1.0604,805999995.0
2007-08-20 13:19:00,1.0605,1.0605,1.0603,1.0605,966799999.0
2007-08-20 13:20:00,1.0605,1.0607,1.0603,1.0607,397299999.0
2007-08-20 13:21:00,1.0607,1.0607,1.0606,1.0606,120000000.0
2007-08-20 13:22:00,1.0607,1.0609,1.0607,1.0609,196899996.0
2007-08-20 13:23:00,1.0609,1.0609,1.06075,1.06075,467299993.0
2007-08-20 13:24:00,1.0608,1.0612,1.0606,1.0608,1475999998.0
2007-08-20 13:25:00,1.0607,1.0608,1.0606,1.0607,821699982.0
2007-08-20 13:26:00,1.0607,1.0607,1.0607,1.0607,144500000.0
2007-08-20 13:27:00,1.0607,1.0608,1.0607,1.0607,191900000.0
2007-08-20 13:28:00,1.0607,1.0608,1.0605,1.0606,1288599989.0
2007-08-20 13:29:00,1.0606,1.0607,1.0606,1.0607,374499998.0
2007-08-20 13:30:00,1.0607,1.0607,1.0607,1.0607,410000000.0
2007-08-20 13:31:00,1.0607,1.0607,1.06035,1.0605,405100000.0
2007-08-20 13:32:00,1.0605,1.0605,1.0601,1.0601,618300006.0
2007-08-20 13:33:00,1.0601,1.0602,1.06,1.06,468899999.0
2007-08-20 13:34:00,1.06,1.06,1.0594,1.0595,450000005.0
2007-08-20 13:35:00,1.0595,1.0595,1.0591,1.0595,867999998.0
2007-08-20 13:36:00,1.0594,1.06,1.0594,1.0598,219400001.0
2007-08-20 13:37:00,1.0598,1.0601,1.0598,1.0601,96000000.0
2007-08-20 13:38:00,1.0601,1.0602,1.06,1.0601,58000000.0
2007-08-20 13:39:00,1.0601,1.0601,1.0601,1.0601,10500000.0
2007-08-20 13:40:00,1.0601,1.0602,1.0599,1.0599,265899999.0
2007-08-20 13:41:00,1.0599,1.0599,1.0597,1.0597,156700000.0
2007-08-20 13:42:00,1.0597,1.0598,1.0597,1.0598,119300000.0
2007-08-20 13:43:00,1.0598,1.0598,1.0597,1.0597,109900000.0
2007-08-20 13:44:00,1.05951,1.05965,1.05935,1.05941,275000000.0
2007-08-20 13:45:00,1.05973,1.05973,1.05922,1.05922,92800000.0
2007-08-20 13:46:00,1.0597,1.0597,1.0595,1.0595,206499999.0
2007-08-20 13:47:00,1.0595,1.0597,1.0595,1.0597,218700002.0
2007-08-20 13:48:00,1.0597,1.0599,1.0596,1.0597,754899997.0
2007-08-20 13:49:00,1.0597,1.06,1.0597,1.06,359300004.0
2007-08-20 13:50:00,1.06,1.0601,1.0597,1.06,1295999997.0
2007-08-20 13:51:00,1.06,1.0601,1.0599,1.06,755200002.0
2007-08-20 13:52:00,1.06,1.06,1.0598,1.0598,601600003.0
2007-08-20 13:53:00,1.0598,1.0599,1.0597,1.0597,483299989.0
2007-08-20 13:54:00,1.0597,1.06,1.0597,1.0599,291399999.0
2007-08-20 13:55:00,1.0599,1.06,1.0598,1.0598,824999998.0
2007-08-20 13:56:00,1.0598,1.06,1.05975,1.06,781899993.0
2007-08-20 13:57:00,1.06,1.06,1.0598,1.06,422700003.0
2007-08-20 13:58:00,1.06,1.0603,1.06,1.0602,693100001.0
2007-08-20 13:59:00,1.0603,1.0603,1.0601,1.0602,289900000.0
2007-08-20 14:00:00,1.0602,1.0602,1.0601,1.0602,277100000.0
2007-08-20 14:01:00,1.0602,1.0608,1.0602,1.0605,583200003.0
2007-08-20 14:02:00,1.0604,1.0606,1.0604,1.0605,248000001.0
2007-08-20 14:03:00,1.0605,1.0606,1.0603,1.06035,679600001.0
2007-08-20 14:04:00,1.0604,1.0606,1.0603,1.0606,610099999.0
2007-08-20 14:05:00,1.0606,1.0606,1.0602,1.0604,241100000.0
2007-08-20 14:06:00,1.0604,1.0606,1.06025,1.0603,543800002.0
2007-08-20 14:07:00,1.0604,1.061,1.0604,1.0609,791500004.0
2007-08-20 14:08:00,1.0608,1.0609,1.0603,1.0605,730400003.0
2007-08-20 14:09:00,1.0605,1.0608,1.0605,1.0608,323200004.0
2007-08-20 14:10:00,1.0608,1.061,1.0608,1.0609,619500004.0
2007-08-20 14:11:00,1.0609,1.0609,1.0604,1.0605,992599992.0
2007-08-20 14:12:00,1.0604,1.0609,1.0604,1.0608,176999998.0
2007-08-20 14:13:00,1.0608,1.0613,1.0608,1.06095,447199997.0
2007-08-20 14:14:00,1.061,1.0611,1.0605,1.0608,1251400000.0
2007-08-20 14:15:00,1.0608,1.0609,1.0601,1.0606,2017999998.0
2007-08-20 14:16:00,1.0606,1.0606,1.0604,1.0606,323499992.0
2007-08-20 14:17:00,1.0606,1.0606,1.0602,1.0604,353400000.0
2007-08-20 14:18:00,1.0604,1.0604,1.06,1.06,457899999.0
2007-08-20 14:19:00,1.06,1.0601,1.06,1.06,135300000.0
2007-08-20 14:20:00,1.06,1.0604,1.06,1.0602,804900004.0
2007-08-20 14:21:00,1.0602,1.0608,1.0602,1.0602,1560099996.0
2007-08-20 14:22:00,1.0602,1.0605,1.0601,1.0601,1182899996.0
2007-08-20 14:23:00,1.0601,1.0602,1.06,1.0601,570800003.0
2007-08-20 14:24:00,1.0601,1.0601,1.0601,1.0601,8000000.0
2007-08-20 14:25:00,1.0601,1.0601,1.0598,1.0599,250300001.0
2007-08-20 14:26:00,1.0599,1.05995,1.0599,1.05995,115600000.0
2007-08-20 14:27:00,1.05995,1.05995,1.0594,1.0594,615599998.0
2007-08-20 14:28:00,1.0594,1.0594,1.0588,1.0591,1125599994.0
2007-08-20 14:29:00,1.0591,1.05915,1.0585,1.0586,1761600000.0
2007-08-20 14:30:00,1.0586,1.0589,1.0584,1.0584,1856599998.0
2007-08-20 14:31:00,1.0583,1.0587,1.0581,1.0585,1856599998.0
2007-08-20 14:32:00,1.0584,1.0585,1.0582,1.0585,1856599998.0
2007-08-20 14:33:00,1.0585,1.0588,1.0584,1.0586,1102700006.0
2007-08-20 14:34:00,1.0585,1.0589,1.0585,1.0588,1577900001.0
2007-08-20 14:35:00,1.0589,1.0592,1.0589,1.0591,498700001.0
2007-08-20 14:36:00,1.0591,1.0591,1.059,1.05905,186399996.0
2007-08-20 14:37:00,1.05905,1.05915,1.059,1.059,499300002.0
2007-08-20 14:38:00,1.059,1.059,1.05865,1.0587,1114400005.0
2007-08-20 14:39:00,1.0587,1.0589,1.0587,1.0589,1104200009.0
2007-08-20 14:40:00,1.0589,1.05895,1.05855,1.05875,1411599987.0
2007-08-20 14:41:00,1.05875,1.05915,1.05875,1.05905,290499999.0
2007-08-20 14:42:00,1.059,1.0592,1.05895,1.05915,287400002.0
2007-08-20 14:43:00,1.0592,1.0592,1.0587,1.0588,1448800010.0
2007-08-20 14:44:00,1.0588,1.05885,1.0587,1.0588,1023899996.0
2007-08-20 14:45:00,1.0588,1.0588,1.0585,1.05875,1774399992.0
2007-08-20 14:46:00,1.0589,1.05915,1.0588,1.05915,107600000.0
2007-08-20 14:47:00,1.0593,1.0593,1.0579,1.0581,764200000.0
2007-08-20 14:48:00,1.0582,1.0583,1.0575,1.0576,764200000.0
2007-08-20 14:49:00,1.0575,1.0576,1.057,1.0572,764200000.0
2007-08-20 14:50:00,1.05725,1.0574,1.057,1.057,764200000.0
2007-08-20 14:51:00,1.0568,1.0572,1.0563,1.0563,1560200006.0
2007-08-20 14:52:00,1.0565,1.0568,1.0564,1.0565,1560200006.0
2007-08-20 14:53:00,1.0565,1.0567,1.0565,1.0566,1182500000.0
2007-08-20 14:54:00,1.0566,1.0573,1.0566,1.0569,774000001.0
2007-08-20 14:55:00,1.0569,1.057,1.0566,1.0566,716700002.0
2007-08-20 14:56:00,1.0567,1.0567,1.0561,1.05625,901500001.0
2007-08-20 14:57:00,1.0563,1.0564,1.05555,1.0557,1392299996.0
2007-08-20 14:58:00,1.0556,1.056,1.055,1.0557,1843500002.0
2007-08-20 14:59:00,1.0555,1.0559,1.0554,1.0558,1843500002.0
2007-08-20 15:00:00,1.0559,1.0565,1.0559,1.0563,1843500002.0
2007-08-20 15:01:00,1.0563,1.0565,1.0561,1.0564,955200007.0
2007-08-20 15:02:00,1.0564,1.0565,1.0563,1.0564,272400000.0
2007-08-20 15:03:00,1.0564,1.0565,1.0563,1.0565,268500002.0
2007-08-20 15:04:00,1.0565,1.0565,1.0564,1.0565,418199997.0
2007-08-20 15:05:00,1.0564,1.0564,1.0563,1.0564,590700000.0
2007-08-20 15:06:00,1.0564,1.0565,1.0564,1.0565,160500000.0
2007-08-20 15:07:00,1.0565,1.0566,1.05645,1.0566,260200002.0
2007-08-20 15:08:00,1.0566,1.0566,1.0562,1.0565,880899994.0
2007-08-20 15:09:00,1.0566,1.0568,1.0564,1.0565,671200002.0
2007-08-20 15:10:00,1.0565,1.0568,1.0565,1.0568,536000000.0
2007-08-20 15:11:00,1.0568,1.057,1.0567,1.0568,1123599998.0
2007-08-20 15:12:00,1.0567,1.0568,1.0566,1.0566,848499993.0
2007-08-20 15:13:00,1.0566,1.0567,1.0565,1.0567,196900000.0
2007-08-20 15:14:00,1.0567,1.0571,1.0567,1.057,1388400009.0
2007-08-20 15:15:00,1.0571,1.0572,1.0569,1.0572,376699998.0
2007-08-20 15:16:00,1.0571,1.0573,1.0571,1.0572,435700001.0
2007-08-20 15:17:00,1.0572,1.0574,1.0572,1.0573,488900001.0
2007-08-20 15:18:00,1.0573,1.0578,1.0572,1.0576,841599997.0
2007-08-20 15:19:00,1.0575,1.0579,1.0574,1.0578,773700002.0
2007-08-20 15:20:00,1.0577,1.058,1.0577,1.0578,1060800001.0
2007-08-20 15:21:00,1.0577,1.0581,1.0577,1.0581,594299998.0
2007-08-20 15:22:00,1.058,1.058,1.0578,1.0578,279600000.0
2007-08-20 15:23:00,1.058,1.0581,1.0579,1.0579,290199998.0
2007-08-20 15:24:00,1.0579,1.058,1.0579,1.058,217400001.0
2007-08-20 15:25:00,1.058,1.0581,1.058,1.058,266000001.0
2007-08-20 15:26:00,1.058,1.0582,1.058,1.0582,413700001.0
2007-08-20 15:27:00,1.0582,1.0586,1.05815,1.0586,539499998.0
2007-08-20 15:28:00,1.0586,1.059,1.0586,1.0589,1084200000.0
2007-08-20 15:29:00,1.0588,1.0589,1.0587,1.0588,1155799984.0
2007-08-20 15:30:00,1.0585,1.0587,1.0581,1.0581,1281700000.0
2007-08-20 15:31:00,1.0583,1.0585,1.0582,1.0584,1281700000.0
2007-08-20 15:32:00,1.0584,1.0584,1.0581,1.0581,518500004.0
2007-08-20 15:33:00,1.058,1.0582,1.0577,1.0582,1379999985.0
2007-08-20 15:34:00,1.0583,1.0586,1.0579,1.0586,1379999985.0
2007-08-20 15:35:00,1.0586,1.0586,1.0583,1.0583,1379999985.0
2007-08-20 15:36:00,1.0583,1.0588,1.0583,1.0587,1483100002.0
2007-08-20 15:37:00,1.0588,1.0588,1.05865,1.0588,480900000.0
2007-08-20 15:38:00,1.0589,1.0591,1.0589,1.0591,944699999.0
2007-08-20 15:39:00,1.0591,1.0591,1.0588,1.0588,875500000.0
2007-08-20 15:40:00,1.0588,1.0592,1.0587,1.0592,1374800006.0
2007-08-20 15:41:00,1.0592,1.0592,1.059,1.0592,404400000.0
2007-08-20 15:42:00,1.0592,1.0598,1.0592,1.05925,1905000001.0
2007-08-20 15:43:00,1.05925,1.0594,1.0592,1.0593,593299997.0
2007-08-20 15:44:00,1.0593,1.0595,1.059,1.05935,809199995.0
2007-08-20 15:45:00,1.05935,1.05935,1.0592,1.0592,754400001.0
2007-08-20 15:46:00,1.0592,1.0592,1.059,1.059,409599992.0
2007-08-20 15:47:00,1.0591,1.0592,1.059,1.0591,684300003.0
2007-08-20 15:48:00,1.0592,1.0596,1.0591,1.0594,746599999.0
2007-08-20 15:49:00,1.0595,1.0597,1.0594,1.0597,746599999.0
2007-08-20 15:50:00,1.0597,1.0597,1.0592,1.0592,1658900003.0
2007-08-20 15:51:00,1.0592,1.0592,1.059,1.059,585700015.0
2007-08-20 15:52:00,1.0589,1.059,1.05855,1.059,1034200002.0
2007-08-20 15:53:00,1.0591,1.0591,1.0588,1.0589,1821500016.0
2007-08-20 15:54:00,1.0589,1.05925,1.0588,1.05915,958900001.0
2007-08-20 15:55:00,1.0589,1.0589,1.0587,1.0588,1409800015.0
2007-08-20 15:56:00,1.0588,1.0593,1.05875,1.0589,1409800015.0
2007-08-20 15:57:00,1.059,1.059,1.0585,1.0586,444099998.0
2007-08-20 15:58:00,1.0586,1.0589,1.0586,1.0588,869700007.0
2007-08-20 15:59:00,1.0587,1.0589,1.0587,1.0588,1258000011.0
2007-08-20 16:00:00,1.0588,1.0592,1.0588,1.059,1341699996.0
2007-08-20 16:01:00,1.059,1.0592,1.05885,1.05915,1110800004.0
2007-08-20 16:02:00,1.0592,1.0597,1.0591,1.0597,1722800010.0
2007-08-20 16:03:00,1.0597,1.0605,1.05945,1.06005,2046616013.0
2007-08-20 16:04:00,1.0601,1.0602,1.0597,1.06,1154900000.0
2007-08-20 16:05:00,1.06,1.06015,1.0597,1.0597,1389900002.0
2007-08-20 16:06:00,1.0598,1.0598,1.0592,1.0593,998600002.0
2007-08-20 16:07:00,1.0593,1.0593,1.0589,1.059,1123500002.0
2007-08-20 16:08:00,1.059,1.0591,1.0587,1.0588,1775399996.0
2007-08-20 16:09:00,1.0587,1.0592,1.0587,1.0591,1255600002.0
2007-08-20 16:10:00,1.0591,1.0592,1.059,1.0591,1255600002.0
2007-08-20 16:11:00,1.0591,1.0591,1.0591,1.0591,959300019.0
2007-08-20 16:12:00,1.0591,1.0596,1.0591,1.0595,987600000.0
2007-08-20 16:13:00,1.0595,1.0596,1.0591,1.0594,831000006.0
2007-08-20 16:14:00,1.0594,1.0595,1.0593,1.0593,473299999.0
2007-08-20 16:15:00,1.05935,1.0596,1.05935,1.0594,586399999.0
2007-08-20 16:16:00,1.0594,1.0595,1.0593,1.0594,411999997.0
2007-08-20 16:17:00,1.0594,1.0594,1.05925,1.0593,132600000.0
2007-08-20 16:18:00,1.0595,1.0595,1.059,1.059,632899999.0
2007-08-20 16:19:00,1.059,1.0592,1.0589,1.0592,1174399993.0
2007-08-20 16:20:00,1.0591,1.0592,1.0588,1.0588,1426500008.0
2007-08-20 16:21:00,1.0588,1.0588,1.0581,1.0582,908100002.0
2007-08-20 16:22:00,1.0582,1.0585,1.0581,1.0585,2035099985.0
2007-08-20 16:23:00,1.0585,1.0586,1.0582,1.0583,1359999998.0
2007-08-20 16:24:00,1.0582,1.05855,1.0582,1.0582,349599998.0
2007-08-20 16:25:00,1.0583,1.0589,1.0583,1.0587,500599997.0
2007-08-20 16:26:00,1.0587,1.0588,1.0587,1.0588,500599997.0
2007-08-20 16:27:00,1.0588,1.0588,1.0587,1.0587,830899997.0
2007-08-20 16:28:00,1.0587,1.0588,1.0585,1.0587,1487599994.0
2007-08-20 16:29:00,1.0587,1.0588,1.05865,1.05865,975299988.0
2007-08-20 16:30:00,1.05865,1.0589,1.0586,1.0589,829800001.0
2007-08-20 16:31:00,1.0589,1.059,1.0587,1.059,1225300001.0
2007-08-20 16:32:00,1.059,1.059,1.0588,1.0588,925599998.0
2007-08-20 16:33:00,1.0588,1.059,1.0587,1.0588,1352800006.0
2007-08-20 16:34:00,1.0588,1.059,1.0587,1.0589,857300003.0
2007-08-20 16:35:00,1.0589,1.059,1.0587,1.059,782899996.0
2007-08-20 16:36:00,1.059,1.059,1.0589,1.0589,169499998.0
2007-08-20 16:37:00,1.0588,1.0588,1.0586,1.0587,783399992.0
2007-08-20 16:38:00,1.0587,1.0589,1.0587,1.0589,1357000010.0
2007-08-20 16:39:00,1.0589,1.0589,1.0587,1.0588,566399995.0
2007-08-20 16:40:00,1.0588,1.0588,1.0587,1.0588,570900014.0
2007-08-20 16:41:00,1.0588,1.0588,1.0585,1.0585,1395300002.0
2007-08-20 16:42:00,1.0585,1.0589,1.05835,1.0587,1125800000.0
2007-08-20 16:43:00,1.0588,1.059,1.0586,1.0588,662499999.0
2007-08-20 16:44:00,1.0588,1.0588,1.0585,1.05865,685900002.0
2007-08-20 16:45:00,1.0586,1.0588,1.05845,1.0585,407400003.0
2007-08-20 16:46:00,1.0585,1.0587,1.0584,1.0585,734399997.0
2007-08-20 16:47:00,1.0585,1.0586,1.0585,1.0586,707999999.0
2007-08-20 16:48:00,1.0586,1.0586,1.0585,1.0586,1875200009.0
2007-08-20 16:49:00,1.0587,1.0587,1.0585,1.0585,1153299995.0
2007-08-20 16:50:00,1.05865,1.0588,1.05845,1.05845,1153299995.0
2007-08-20 16:51:00,1.05845,1.0586,1.0581,1.0583,1832999996.0
2007-08-20 16:52:00,1.05835,1.05845,1.0583,1.0584,109599999.0
2007-08-20 16:53:00,1.0584,1.0585,1.0583,1.0583,256800001.0
2007-08-20 16:54:00,1.0583,1.05845,1.0582,1.05845,717599999.0
2007-08-20 16:55:00,1.05845,1.0585,1.058,1.0582,1253400001.0
2007-08-20 16:56:00,1.0582,1.0585,1.0582,1.05835,1327599992.0
2007-08-20 16:57:00,1.05835,1.0585,1.05835,1.05835,883800004.0
2007-08-20 16:58:00,1.0584,1.0584,1.0583,1.0583,688300000.0
2007-08-20 16:59:00,1.0582,1.0582,1.0578,1.0579,1098999997.0
2007-08-20 17:00:00,1.0578,1.058,1.0575,1.0579,1098999997.0
2007-08-20 17:01:00,1.058,1.0582,1.058,1.058,1098999997.0
2007-08-20 17:02:00,1.058,1.0581,1.0577,1.0579,1101699994.0
2007-08-20 17:03:00,1.0579,1.0579,1.0575,1.0578,454200000.0
2007-08-20 17:04:00,1.05775,1.058,1.05765,1.058,310000001.0
2007-08-20 17:05:00,1.058,1.058,1.0579,1.0579,226699996.0
2007-08-20 17:06:00,1.058,1.0581,1.058,1.0581,106600000.0
2007-08-20 17:07:00,1.0581,1.0582,1.05795,1.0582,157100000.0
2007-08-20 17:08:00,1.0582,1.0583,1.0579,1.0581,270299998.0
2007-08-20 17:09:00,1.0581,1.0581,1.0579,1.058,600100001.0
2007-08-20 17:10:00,1.058,1.058,1.0578,1.058,784399996.0
2007-08-20 17:11:00,1.058,1.0582,1.0577,1.0577,1361300000.0
2007-08-20 17:12:00,1.0578,1.0578,1.0572,1.0572,1436000006.0
2007-08-20 17:13:00,1.0572,1.0573,1.05715,1.0572,965299998.0
2007-08-20 17:14:00,1.0572,1.0572,1.057,1.0572,749199996.0
2007-08-20 17:15:00,1.0572,1.0578,1.0572,1.0578,1322399994.0
2007-08-20 17:16:00,1.0578,1.058,1.0578,1.0579,869299988.0
2007-08-20 17:17:00,1.0579,1.0579,1.0577,1.0578,593200004.0
2007-08-20 17:18:00,1.0578,1.0579,1.0578,1.0579,526000002.0
2007-08-20 17:19:00,1.0579,1.0581,1.0578,1.0581,1412499996.0
2007-08-20 17:20:00,1.0581,1.0582,1.058,1.058,474400001.0
2007-08-20 17:21:00,1.0581,1.0581,1.058,1.0581,68200000.0
2007-08-20 17:22:00,1.0581,1.0582,1.058,1.0581,196200001.0
2007-08-20 17:23:00,1.0581,1.0583,1.0581,1.0583,148199999.0
2007-08-20 17:24:00,1.0583,1.0583,1.0579,1.058,688299997.0
2007-08-20 17:25:00,1.058,1.058,1.0579,1.058,222999992.0
2007-08-20 17:26:00,1.058,1.058,1.05785,1.0579,134399998.0
2007-08-20 17:27:00,1.0579,1.058,1.0577,1.0578,1166600003.0
2007-08-20 17:28:00,1.0578,1.058,1.0577,1.0578,1499999985.0
2007-08-20 17:29:00,1.0578,1.058,1.0578,1.0579,1876399980.0
2007-08-20 17:30:00,1.0579,1.058,1.0579,1.058,404000008.0
2007-08-20 17:31:00,1.0579,1.0579,1.05765,1.05765,665799998.0
2007-08-20 17:32:00,1.0577,1.0579,1.05765,1.0577,591300001.0
2007-08-20 17:33:00,1.0577,1.058,1.0576,1.0579,1072799999.0
2007-08-20 17:34:00,1.0579,1.0579,1.05785,1.0579,538900000.0
2007-08-20 17:35:00,1.0579,1.0579,1.0575,1.0575,1082599999.0
2007-08-20 17:36:00,1.0575,1.0575,1.0572,1.05735,396199998.0
2007-08-20 17:37:00,1.05735,1.0574,1.0572,1.0573,409199999.0
2007-08-20 17:38:00,1.0572,1.0574,1.0571,1.0573,568299991.0
2007-08-20 17:39:00,1.0572,1.0573,1.0572,1.0572,127500000.0
2007-08-20 17:40:00,1.0572,1.0573,1.0571,1.0572,338500004.0
2007-08-20 17:41:00,1.0574,1.058,1.0573,1.0579,1896700004.0
2007-08-20 17:42:00,1.0581,1.0581,1.0576,1.0577,1896700004.0
2007-08-20 17:43:00,1.05765,1.0581,1.0576,1.05805,1677199991.0
2007-08-20 17:44:00,1.05805,1.05805,1.05785,1.0579,948700002.0
2007-08-20 17:45:00,1.0579,1.0579,1.0575,1.0578,1340700011.0
2007-08-20 17:46:00,1.0578,1.0579,1.0577,1.0579,507800003.0
2007-08-20 17:47:00,1.0578,1.0578,1.0577,1.0578,205700000.0
2007-08-20 17:48:00,1.0577,1.0577,1.0577,1.0577,171800002.0
2007-08-20 17:49:00,1.05765,1.05765,1.05745,1.0576,1505199987.0
2007-08-20 17:50:00,1.0576,1.058,1.0575,1.0576,1181000009.0
2007-08-20 17:51:00,1.0576,1.0578,1.0576,1.0578,947299994.0
2007-08-20 17:52:00,1.0578,1.0583,1.0578,1.0582,316399999.0
2007-08-20 17:53:00,1.0582,1.0585,1.0579,1.0584,1961000003.0
2007-08-20 17:54:00,1.0584,1.0585,1.058,1.058,523999999.0
2007-08-20 17:55:00,1.058,1.0582,1.0577,1.0577,1068000004.0
2007-08-20 17:56:00,1.0577,1.0579,1.0577,1.0579,466000000.0
2007-08-20 17:57:00,1.0579,1.0579,1.0577,1.0577,435800002.0
2007-08-20 17:58:00,1.0576,1.058,1.0576,1.058,931900001.0
2007-08-20 17:59:00,1.058,1.0581,1.05785,1.058,310600000.0
2007-08-20 18:00:00,1.0579,1.0586,1.0579,1.0583,1482499992.0
2007-08-20 18:01:00,1.0583,1.0585,1.0582,1.0583,917999997.0
2007-08-20 18:02:00,1.0583,1.0585,1.0582,1.0585,575199999.0
2007-08-20 18:03:00,1.0585,1.0586,1.0583,1.0585,681500000.0
2007-08-20 18:04:00,1.0585,1.0585,1.0582,1.0584,521300000.0
2007-08-20 18:05:00,1.0583,1.0585,1.0583,1.0584,659500000.0
2007-08-20 18:06:00,1.0583,1.0586,1.0583,1.0586,371500000.0
2007-08-20 18:07:00,1.0586,1.0586,1.0583,1.0585,309951407.0
2007-08-20 18:08:00,1.0585,1.0585,1.0584,1.0584,80400000.0
2007-08-20 18:09:00,1.0583,1.0584,1.0582,1.0584,300799995.0
2007-08-20 18:10:00,1.0583,1.0584,1.0583,1.0583,338200001.0
2007-08-20 18:11:00,1.0583,1.0584,1.0583,1.0584,417599999.0
2007-08-20 18:12:00,1.0584,1.0584,1.05835,1.05835,62400000.0
2007-08-20 18:13:00,1.0583,1.0587,1.0583,1.0586,631099997.0
2007-08-20 18:14:00,1.0586,1.0588,1.0585,1.0587,782200003.0
2007-08-20 18:15:00,1.0586,1.0588,1.0584,1.0588,349400002.0
2007-08-20 18:16:00,1.0588,1.0588,1.0587,1.0588,113800001.0
2007-08-20 18:17:00,1.0588,1.0588,1.05855,1.05865,477199995.0
2007-08-20 18:18:00,1.0588,1.0588,1.05855,1.05855,829400004.0
2007-08-20 18:19:00,1.0586,1.0587,1.0584,1.0584,817199996.0
2007-08-20 18:20:00,1.0584,1.0584,1.0581,1.0581,768600000.0
2007-08-20 18:21:00,1.0581,1.0585,1.05805,1.05835,1591200023.0
2007-08-20 18:22:00,1.0584,1.0584,1.058,1.0581,514400002.0
2007-08-20 18:23:00,1.0582,1.0583,1.0581,1.0583,454300001.0
2007-08-20 18:24:00,1.0583,1.0584,1.0582,1.0584,677999989.0
2007-08-20 18:25:00,1.0583,1.0584,1.0581,1.0581,584760776.0
2007-08-20 18:26:00,1.058,1.0581,1.0579,1.0579,1650699987.0
2007-08-20 18:27:00,1.0579,1.0579,1.0575,1.0576,1650699987.0
2007-08-20 18:28:00,1.0575,1.058,1.0575,1.0579,1072000002.0
2007-08-20 18:29:00,1.058,1.05825,1.05785,1.058,1072000002.0
2007-08-20 18:30:00,1.058,1.0582,1.058,1.0582,1029600005.0
2007-08-20 18:31:00,1.0582,1.0582,1.0581,1.0582,107200000.0
2007-08-20 18:32:00,1.0582,1.0583,1.0582,1.0582,205300003.0
2007-08-20 18:33:00,1.0583,1.0584,1.0583,1.0584,48800000.0
2007-08-20 18:34:00,1.0584,1.0584,1.0582,1.0582,124400001.0
2007-08-20 18:35:00,1.0582,1.0583,1.05815,1.0582,366899996.0
2007-08-20 18:36:00,1.0582,1.0582,1.058,1.058,997800002.0
2007-08-20 18:37:00,1.058,1.0581,1.058,1.0581,659900003.0
2007-08-20 18:38:00,1.0581,1.0581,1.05795,1.05795,280300001.0
2007-08-20 18:39:00,1.058,1.0581,1.0579,1.058,204799998.0
2007-08-20 18:40:00,1.0579,1.058,1.0579,1.058,277500003.0
2007-08-20 18:41:00,1.058,1.058,1.0579,1.05795,158200002.0
2007-08-20 18:42:00,1.058,1.0582,1.058,1.0581,227300001.0
2007-08-20 18:43:00,1.0581,1.0582,1.0581,1.0581,172000003.0
2007-08-20 18:44:00,1.0581,1.0581,1.058,1.0581,460999996.0
2007-08-20 18:45:00,1.0581,1.0582,1.0579,1.058,582350002.0
2007-08-20 18:46:00,1.0579,1.058,1.0579,1.058,796099990.0
2007-08-20 18:47:00,1.058,1.058,1.0579,1.058,341200000.0
2007-08-20 18:48:00,1.0579,1.0581,1.0579,1.0579,268400004.0
2007-08-20 18:49:00,1.058,1.058,1.058,1.058,40600000.0
2007-08-20 18:50:00,1.058,1.058,1.058,1.058,51800000.0
2007-08-20 18:51:00,1.058,1.058,1.0579,1.0579,102999998.0
2007-08-20 18:52:00,1.058,1.058,1.0579,1.058,253499999.0
2007-08-20 18:53:00,1.058,1.058,1.0579,1.0579,201800000.0
2007-08-20 18:54:00,1.0579,1.058,1.0579,1.058,67800000.0
2007-08-20 18:55:00,1.058,1.058,1.058,1.058,376799991.0
2007-08-20 18:56:00,1.058,1.058,1.0579,1.0579,247399993.0
2007-08-20 18:57:00,1.058,1.0583,1.0579,1.0582,1131599996.0
2007-08-20 18:58:00,1.0582,1.0583,1.0581,1.0582,479500008.0
2007-08-20 18:59:00,1.0582,1.0582,1.05815,1.0582,407500000.0
2007-08-20 19:00:00,1.0581,1.0583,1.0581,1.0582,782900002.0
2007-08-20 19:01:00,1.0582,1.0586,1.0581,1.0584,1349500000.0
2007-08-20 19:02:00,1.0584,1.0585,1.0582,1.0583,997099998.0
2007-08-20 19:03:00,1.0583,1.0583,1.0582,1.0583,112800000.0
2007-08-20 19:04:00,1.0583,1.0583,1.0582,1.0583,83300001.0
2007-08-20 19:05:00,1.0583,1.0583,1.0583,1.0583,151600002.0
2007-08-20 19:06:00,1.0583,1.0583,1.0582,1.0582,331699995.0
2007-08-20 19:07:00,1.0582,1.0583,1.0582,1.0583,64000000.0
2007-08-20 19:08:00,1.0583,1.0583,1.0582,1.0583,150900001.0
2007-08-20 19:09:00,1.0582,1.0582,1.0582,1.0582,8000000.0
2007-08-20 19:10:00,1.0582,1.0583,1.05815,1.0582,79000000.0
2007-08-20 19:11:00,1.0582,1.0583,1.0582,1.0582,207000000.0
2007-08-20 19:12:00,1.0582,1.0582,1.0582,1.0582,56500000.0
2007-08-20 19:13:00,1.0583,1.0583,1.0583,1.0583,4000000.0
2007-08-20 19:14:00,1.0584,1.0585,1.0583,1.0584,259600000.0
2007-08-20 19:15:00,1.0585,1.0585,1.0583,1.0584,16700000.0
2007-08-20 19:16:00,1.0584,1.0584,1.0582,1.0582,339299999.0
2007-08-20 19:17:00,1.0583,1.0583,1.0583,1.0583,91000001.0
2007-08-20 19:18:00,1.0583,1.0583,1.0583,1.0583,56300002.0
2007-08-20 19:19:00,1.05825,1.0583,1.0582,1.0583,375499997.0
2007-08-20 19:20:00,1.0582,1.0583,1.05815,1.05815,455500003.0
2007-08-20 19:21:00,1.0582,1.0583,1.0582,1.0583,193700003.0
2007-08-20 19:22:00,1.0583,1.0583,1.0581,1.0583,358999995.0
2007-08-20 19:23:00,1.05835,1.05845,1.05825,1.05835,358999995.0
2007-08-20 19:24:00,1.05835,1.05835,1.0582,1.0582,343399995.0
2007-08-20 19:25:00,1.0582,1.0584,1.05815,1.0584,798200002.0
2007-08-20 19:26:00,1.0584,1.0584,1.0582,1.0583,197499997.0
2007-08-20 19:27:00,1.0583,1.0584,1.0583,1.0583,115500000.0
2007-08-20 19:28:00,1.05793,1.0581,1.05778,1.05778,422799996.0
2007-08-20 19:29:00,1.0583,1.0584,1.0583,1.0583,99200001.0
2007-08-20 19:30:00,1.0583,1.0587,1.0583,1.0585,677299999.0
2007-08-20 19:31:00,1.0585,1.0587,1.0585,1.0585,497688313.0
2007-08-20 19:32:00,1.0586,1.0586,1.0586,1.0586,32600000.0
2007-08-20 19:33:00,1.0586,1.0586,1.0586,1.0586,14200000.0
2007-08-20 19:34:00,1.0586,1.0586,1.0586,1.0586,22400000.0
2007-08-20 19:35:00,1.0586,1.0586,1.0586,1.0586,10000000.0
2007-08-20 19:36:00,1.0586,1.0587,1.0585,1.05855,333000002.0
2007-08-20 19:37:00,1.05855,1.0586,1.05855,1.0586,22500000.0
2007-08-20 19:38:00,1.0586,1.0586,1.0585,1.0585,223200000.0
2007-08-20 19:39:00,1.0585,1.0586,1.0585,1.0585,248700000.0
2007-08-20 19:40:00,1.0586,1.0586,1.0585,1.0585,46099999.0
2007-08-20 19:41:00,1.0585,1.0587,1.0585,1.0587,337400001.0
2007-08-20 19:42:00,1.0587,1.0587,1.05845,1.05845,306000000.0
2007-08-20 19:43:00,1.05845,1.0586,1.0584,1.05845,211699999.0
2007-08-20 19:44:00,1.05845,1.0586,1.0584,1.0585,238700000.0
2007-08-20 19:45:00,1.0585,1.0585,1.0585,1.0585,48300000.0
2007-08-20 19:46:00,1.0584,1.0587,1.0584,1.0586,529399999.0
2007-08-20 19:47:00,1.0586,1.0587,1.0583,1.0583,710499999.0
2007-08-20 19:48:00,1.0584,1.05855,1.0582,1.0583,909999999.0
2007-08-20 19:49:00,1.0582,1.0582,1.05805,1.0581,699600003.0
2007-08-20 19:50:00,1.0581,1.0584,1.0581,1.0583,448399995.0
2007-08-20 19:51:00,1.0584,1.0584,1.0584,1.0584,48500000.0
2007-08-20 19:52:00,1.0584,1.0584,1.0583,1.05835,136400000.0
2007-08-20 19:53:00,1.0583,1.0586,1.0583,1.0585,533299997.0
2007-08-20 19:54:00,1.05845,1.0585,1.0583,1.0584,614400000.0
2007-08-20 19:55:00,1.05835,1.0584,1.0581,1.0584,321799999.0
2007-08-20 19:56:00,1.0584,1.0584,1.0583,1.0584,168500001.0
2007-08-20 19:57:00,1.05835,1.05835,1.0582,1.0583,216500002.0
2007-08-20 19:58:00,1.0583,1.0583,1.0583,1.0583,82400000.0
2007-08-20 19:59:00,1.0583,1.0584,1.0582,1.0584,117700001.0
2007-08-20 20:00:00,1.0584,1.0584,1.0582,1.0584,727499998.0
2007-08-20 20:01:00,1.0584,1.0584,1.0583,1.0584,115700000.0
2007-08-20 20:02:00,1.0584,1.0584,1.0582,1.0584,703499994.0
2007-08-20 20:03:00,1.0583,1.0584,1.0583,1.0584,50300000.0
2007-08-20 20:04:00,1.0584,1.0586,1.05835,1.0586,303000003.0
2007-08-20 20:05:00,1.0586,1.0586,1.05845,1.0586,258599999.0
2007-08-20 20:06:00,1.0586,1.0586,1.0585,1.0585,218499999.0
2007-08-20 20:07:00,1.0585,1.0586,1.0584,1.0586,216900001.0
2007-08-20 20:08:00,1.0586,1.0587,1.05855,1.0586,168400001.0
2007-08-20 20:09:00,1.0586,1.0587,1.0585,1.0585,78100001.0
2007-08-20 20:10:00,1.0585,1.0585,1.0585,1.0585,129000000.0
2007-08-20 20:11:00,1.0585,1.0585,1.0583,1.0583,470399999.0
2007-08-20 20:12:00,1.0583,1.0584,1.0583,1.0584,72900000.0
2007-08-20 20:13:00,1.0584,1.0584,1.0582,1.05825,411399994.0
2007-08-20 20:14:00,1.05825,1.0584,1.05825,1.0583,386700000.0
2007-08-20 20:15:00,1.0583,1.0584,1.0583,1.0584,187400000.0
2007-08-20 20:16:00,1.0584,1.0584,1.0581,1.05835,921699996.0
2007-08-20 20:17:00,1.0583,1.05835,1.0582,1.05835,334300001.0
2007-08-20 20:18:00,1.05835,1.0584,1.05835,1.05835,12000000.0
2007-08-20 20:19:00,1.05835,1.0584,1.05825,1.0583,449400008.0
2007-08-20 20:20:00,1.0583,1.0583,1.0583,1.0583,49200001.0
2007-08-20 20:21:00,1.0583,1.0584,1.0583,1.0583,872100001.0
2007-08-20 20:22:00,1.0583,1.0583,1.05825,1.05825,156699998.0
2007-08-20 20:23:00,1.0583,1.0584,1.05825,1.0584,179200003.0
2007-08-20 20:24:00,1.0584,1.0584,1.0584,1.0584,79200000.0
2007-08-20 20:25:00,1.0584,1.0584,1.0584,1.0584,39600000.0
2007-08-20 20:26:00,1.05824,1.05824,1.058,1.05814,285600001.0
2007-08-20 20:27:00,1.0583,1.0584,1.0581,1.05825,779100007.0
2007-08-20 20:28:00,1.0583,1.0583,1.0576,1.058,1608499998.0
2007-08-20 20:29:00,1.058,1.058,1.058,1.058,192800000.0
2007-08-20 20:30:00,1.058,1.058,1.058,1.058,149800000.0
2007-08-20 20:31:00,1.058,1.058,1.0579,1.0579,62199999.0
2007-08-20 20:32:00,1.058,1.058,1.0578,1.0579,635499997.0
2007-08-20 20:33:00,1.058,1.0581,1.05795,1.058,243699998.0
2007-08-20 20:34:00,1.0579,1.058,1.05705,1.0573,1220399998.0
2007-08-20 20:35:00,1.0573,1.0574,1.0572,1.0574,489800004.0
2007-08-20 20:36:00,1.0574,1.05755,1.0574,1.05745,220599999.0
2007-08-20 20:37:00,1.0574,1.0574,1.05735,1.05735,160700001.0
2007-08-20 20:38:00,1.0574,1.05765,1.0574,1.0575,577300001.0
2007-08-20 20:39:00,1.0575,1.0577,1.05745,1.0577,800499996.0
2007-08-20 20:40:00,1.0577,1.0577,1.0576,1.0577,659000002.0
2007-08-20 20:41:00,1.0577,1.0586,1.05765,1.0584,1617099999.0
2007-08-20 20:42:00,1.0584,1.0584,1.058,1.0581,1008100002.0
2007-08-20 20:43:00,1.0581,1.0584,1.0581,1.0584,993600004.0
2007-08-20 20:44:00,1.0584,1.0586,1.05825,1.0584,993600004.0
2007-08-20 20:45:00,1.0585,1.0585,1.05825,1.05825,671600002.0
2007-08-20 20:46:00,1.0583,1.0584,1.0582,1.0582,226300002.0
2007-08-20 20:47:00,1.0581,1.0582,1.0581,1.0581,647799998.0
2007-08-20 20:48:00,1.0581,1.0581,1.0578,1.0578,1149999998.0
2007-08-20 20:49:00,1.0579,1.058,1.0578,1.0579,1541100003.0
2007-08-20 20:50:00,1.0579,1.0579,1.0576,1.0578,1389400009.0
2007-08-20 20:51:00,1.0577,1.0578,1.0577,1.0578,130900000.0
2007-08-20 20:52:00,1.0578,1.0578,1.0576,1.0576,382399994.0
2007-08-20 20:53:00,1.0576,1.0577,1.05745,1.0576,781100007.0
2007-08-20 20:54:00,1.0575,1.0576,1.0574,1.0574,624199997.0
2007-08-20 20:55:00,1.0574,1.0575,1.0574,1.0574,1289100009.0
2007-08-20 20:56:00,1.0574,1.0574,1.0574,1.0574,296000000.0
2007-08-20 20:57:00,1.0574,1.0574,1.0571,1.0571,729500001.0
2007-08-20 20:58:00,1.0571,1.0572,1.057,1.05705,1690399980.0
2007-08-20 20:59:00,1.05705,1.0572,1.0569,1.0571,1121700006.0
2007-08-20 21:00:00,1.057,1.0571,1.0567,1.0567,924899992.0
2007-08-20 21:01:00,1.0567,1.0568,1.0566,1.0566,993300002.0
2007-08-20 21:02:00,1.0568,1.0568,1.0566,1.0566,732499998.0
2007-08-20 21:03:00,1.0566,1.0566,1.0557,1.0557,1215199989.0
2007-08-20 21:04:00,1.0558,1.0559,1.0556,1.0559,574500001.0
2007-08-20 21:05:00,1.0558,1.0561,1.0558,1.0561,1047800011.0
2007-08-20 21:06:00,1.0561,1.0561,1.0559,1.0559,554099992.0
2007-08-20 21:07:00,1.0559,1.05625,1.0558,1.05625,400099997.0
2007-08-20 21:08:00,1.0562,1.0563,1.056,1.056,560499997.0
2007-08-20 21:09:00,1.056,1.0563,1.0558,1.0558,1158900005.0
2007-08-20 21:10:00,1.0559,1.0559,1.0555,1.0556,1430799995.0
2007-08-20 21:11:00,1.0556,1.0556,1.0556,1.0556,526999994.0
2007-08-20 21:12:00,1.0556,1.0557,1.0556,1.0556,238000000.0
2007-08-20 21:13:00,1.0556,1.0557,1.0556,1.0556,356600000.0
2007-08-20 21:14:00,1.0556,1.0556,1.0555,1.0556,174800000.0
2007-08-20 21:15:00,1.0556,1.0556,1.0556,1.0556,66100000.0
2007-08-20 21:16:00,1.0556,1.0558,1.0556,1.0557,168000000.0
2007-08-20 21:17:00,1.0557,1.0557,1.0555,1.05555,354000000.0
2007-08-20 21:18:00,1.0556,1.0556,1.0552,1.0552,159300000.0
2007-08-20 21:19:00,1.0552,1.0552,1.05455,1.0549,1204199997.0
2007-08-20 21:20:00,1.0549,1.055,1.0547,1.055,419400002.0
2007-08-20 21:21:00,1.0551,1.0552,1.055,1.0551,879899998.0
2007-08-20 21:22:00,1.0551,1.0551,1.0551,1.0551,155900003.0
2007-08-20 21:23:00,1.0551,1.0554,1.0551,1.0554,1261400020.0
2007-08-20 21:24:00,1.0554,1.0558,1.0553,1.0558,2046800000.0
2007-08-20 21:25:00,1.0558,1.0559,1.0556,1.0559,1095500015.0
2007-08-20 21:26:00,1.0559,1.0559,1.0558,1.0559,133099999.0
2007-08-20 21:27:00,1.0559,1.0559,1.0559,1.0559,148999999.0
2007-08-20 21:28:00,1.0559,1.0559,1.0558,1.0558,392199998.0
2007-08-20 21:29:00,1.0558,1.0558,1.0557,1.0558,404099994.0
2007-08-20 21:30:00,1.0558,1.056,1.0557,1.056,262699997.0
2007-08-20 21:31:00,1.056,1.0564,1.0559,1.0562,785399999.0
2007-08-20 21:32:00,1.0562,1.0562,1.0561,1.0561,223700002.0
2007-08-20 21:33:00,1.0562,1.0569,1.0561,1.05675,1111600002.0
2007-08-20 21:34:00,1.0568,1.0571,1.0567,1.0569,1294800009.0
2007-08-20 21:35:00,1.0568,1.0568,1.0565,1.0565,389599996.0
2007-08-20 21:36:00,1.0565,1.0565,1.0563,1.0563,91600000.0
2007-08-20 21:37:00,1.0563,1.0563,1.0562,1.0562,199100004.0
2007-08-20 21:38:00,1.0562,1.0562,1.056,1.0562,152899997.0
2007-08-20 21:39:00,1.0562,1.0562,1.056,1.056,455200001.0
2007-08-20 21:40:00,1.056,1.056,1.0556,1.0556,1079399997.0
2007-08-20 21:41:00,1.0554,1.0554,1.0545,1.055,952600002.0
2007-08-20 21:42:00,1.055,1.0552,1.0548,1.0552,952600002.0
2007-08-20 21:43:00,1.0552,1.0553,1.0552,1.0552,352400004.0
2007-08-20 21:44:00,1.0552,1.0552,1.0552,1.0552,179200000.0
2007-08-20 21:45:00,1.0552,1.0552,1.0552,1.0552,25600000.0
2007-08-20 21:46:00,1.0552,1.0554,1.05465,1.0547,642800001.0
2007-08-20 21:47:00,1.0547,1.0547,1.0545,1.05455,387700001.0
2007-08-20 21:48:00,1.05455,1.0548,1.05455,1.0548,333400001.0
2007-08-20 21:49:00,1.0548,1.0548,1.0548,1.0548,69600000.0
2007-08-20 21:50:00,1.0548,1.0548,1.0546,1.0546,296699998.0
2007-08-20 21:51:00,1.0546,1.0546,1.0531,1.0535,1384999997.0
2007-08-20 21:52:00,1.0533,1.0536,1.0533,1.0535,1832699999.0
2007-08-20 21:53:00,1.05345,1.0541,1.0534,1.0539,1832699999.0
2007-08-20 21:54:00,1.0539,1.0539,1.0536,1.0539,794100000.0
2007-08-20 21:55:00,1.0539,1.054,1.0539,1.054,98599998.0
2007-08-20 21:56:00,1.054,1.054,1.0539,1.054,350200003.0
2007-08-20 21:57:00,1.054,1.054,1.0539,1.054,127492408.0
2007-08-20 21:58:00,1.054,1.0541,1.054,1.054,100000000.0
2007-08-20 21:59:00,1.054,1.0541,1.0538,1.054,258200000.0
2007-08-20 22:00:00,1.054,1.0541,1.0539,1.054,391200001.0
2007-08-20 22:01:00,1.0541,1.0542,1.05395,1.0541,71500002.0
2007-08-20 22:02:00,1.0541,1.0544,1.0541,1.0544,293300003.0
2007-08-20 22:03:00,1.0544,1.0547,1.05415,1.0543,248299999.0
2007-08-20 22:04:00,1.0543,1.0546,1.0542,1.0542,668100001.0
2007-08-20 22:05:00,1.0543,1.0544,1.0543,1.0544,130200000.0
2007-08-20 22:06:00,1.0544,1.0544,1.0543,1.0544,51500000.0
2007-08-20 22:07:00,1.0544,1.0544,1.0544,1.0544,23200000.0
2007-08-20 22:08:00,1.0544,1.0544,1.0542,1.0542,76000000.0
2007-08-20 22:09:00,1.0542,1.0544,1.0541,1.0544,306700003.0
2007-08-20 22:10:00,1.0544,1.0544,1.0543,1.0543,107800001.0
2007-08-20 22:11:00,1.0544,1.0546,1.0543,1.0545,777399995.0
2007-08-20 22:12:00,1.0546,1.0546,1.0546,1.0546,110400000.0
2007-08-20 22:13:00,1.0546,1.0546,1.0546,1.0546,113800000.0
2007-08-20 22:14:00,1.0547,1.0549,1.0547,1.0548,195900000.0
2007-08-20 22:15:00,1.0548,1.0549,1.0548,1.0549,54500000.0
2007-08-20 22:16:00,1.0548,1.0549,1.0548,1.0549,17600000.0
2007-08-20 22:17:00,1.0546,1.05466,1.05453,1.0546,4500000.0
2007-08-20 22:18:00,1.0549,1.0549,1.0547,1.0547,75200001.0
2007-08-20 22:19:00,1.0546,1.0547,1.0546,1.0546,86599999.0
2007-08-20 22:20:00,1.0546,1.0546,1.0545,1.0545,272699998.0
2007-08-20 22:21:00,1.0545,1.0546,1.0545,1.0545,135400003.0
2007-08-20 22:22:00,1.0545,1.0548,1.0545,1.0545,429599998.0
2007-08-20 22:23:00,1.0546,1.0547,1.0545,1.0547,102100000.0
2007-08-20 22:24:00,1.0546,1.0547,1.0546,1.0547,66700000.0
2007-08-20 22:25:00,1.0546,1.0546,1.0546,1.0546,21500000.0
2007-08-20 22:26:00,1.0548,1.0548,1.0546,1.0546,54799999.0
2007-08-20 22:27:00,1.0546,1.0547,1.0545,1.0546,251200000.0
2007-08-20 22:28:00,1.0545,1.0546,1.0545,1.0546,48000000.0
2007-08-20 22:29:00,1.0546,1.0546,1.0543,1.0543,56100000.0
2007-08-20 22:30:00,1.0544,1.0544,1.0544,1.0544,8800000.0
2007-08-20 22:31:00,1.0544,1.0544,1.0544,1.0544,20000000.0
2007-08-20 22:32:00,1.0544,1.0545,1.0544,1.0544,20000000.0
2007-08-20 22:33:00,1.0544,1.0544,1.054,1.0542,453999999.0
2007-08-20 22:34:00,1.0542,1.0543,1.0542,1.0543,33400000.0
2007-08-20 22:35:00,1.0543,1.0543,1.0542,1.0543,69000001.0
2007-08-20 22:36:00,1.0543,1.0545,1.0542,1.0545,612800000.0
2007-08-20 22:37:00,1.0545,1.0545,1.0544,1.0544,69500000.0
2007-08-20 22:38:00,1.0545,1.0545,1.0545,1.0545,51200000.0
2007-08-20 22:39:00,1.0545,1.0547,1.0545,1.0547,98200001.0
2007-08-20 22:40:00,1.0547,1.0547,1.0546,1.0547,38200000.0
2007-08-20 22:41:00,1.0547,1.0548,1.0546,1.0548,252700003.0
2007-08-20 22:42:00,1.0549,1.0549,1.0547,1.0547,52650001.0
2007-08-20 22:43:00,1.0548,1.0549,1.0545,1.0548,375999998.0
2007-08-20 22:44:00,1.0549,1.0556,1.0548,1.0556,690199999.0
2007-08-20 22:45:00,1.0555,1.0555,1.0551,1.0554,371699995.0
2007-08-20 22:46:00,1.0555,1.0555,1.0555,1.0555,122000004.0
2007-08-20 22:47:00,1.0556,1.0562,1.0556,1.056,543300000.0
2007-08-20 22:48:00,1.0561,1.0562,1.0557,1.0562,346700001.0
2007-08-20 22:49:00,1.0562,1.0562,1.0561,1.0562,70900000.0
2007-08-20 22:50:00,1.0562,1.0562,1.056,1.0561,299499999.0
2007-08-20 22:51:00,1.0561,1.0562,1.056,1.0562,369600001.0
2007-08-20 22:52:00,1.0562,1.0564,1.056,1.0561,908299992.0
2007-08-20 22:53:00,1.0561,1.0561,1.0561,1.0561,38800000.0
2007-08-20 22:54:00,1.0561,1.0561,1.0561,1.0561,121400000.0
2007-08-20 22:55:00,1.0561,1.0563,1.056,1.0561,400000000.0
2007-08-20 22:56:00,1.0561,1.0561,1.056,1.056,278999997.0
2007-08-20 22:57:00,1.056,1.0563,1.0553,1.0557,835699997.0
2007-08-20 22:58:00,1.0557,1.0558,1.0555,1.0557,220900000.0
2007-08-20 22:59:00,1.0556,1.0556,1.0548,1.055,529099996.0
2007-08-20 23:00:00,1.0551,1.0551,1.0548,1.0548,4800000.0
2007-08-20 23:01:00,1.0554,1.0554,1.0549,1.0549,45800000.0
2007-08-20 23:02:00,1.055,1.055,1.0548,1.0548,11900000.0
2007-08-20 23:03:00,1.055,1.0551,1.055,1.0551,20500000.0
2007-08-20 23:04:00,1.0551,1.0551,1.0549,1.0551,66500000.0
2007-08-20 23:05:00,1.0551,1.0554,1.0551,1.0554,60499999.0
2007-08-20 23:06:00,1.0552,1.0552,1.0551,1.0551,65200000.0
2007-08-20 23:07:00,1.0551,1.0551,1.055,1.055,22700000.0
2007-08-20 23:08:00,1.0551,1.0551,1.055,1.0551,10000000.0
2007-08-20 23:09:00,1.0551,1.0551,1.0547,1.0547,22400000.0
2007-08-20 23:10:00,1.055,1.055,1.0547,1.0547,18500000.0
2007-08-20 23:11:00,1.0547,1.0547,1.0546,1.0546,55700000.0
2007-08-20 23:12:00,1.0547,1.0548,1.0546,1.0546,258400000.0
2007-08-20 23:13:00,1.0546,1.0546,1.0546,1.0546,17900000.0
2007-08-20 23:14:00,1.0546,1.0546,1.0546,1.0546,19900000.0
2007-08-20 23:15:00,1.0546,1.0546,1.0546,1.0546,34200000.0
2007-08-20 23:16:00,1.0546,1.0546,1.0546,1.0546,157800000.0
2007-08-20 23:17:00,1.0546,1.0546,1.0541,1.0542,124900001.0
2007-08-20 23:18:00,1.0542,1.0542,1.0542,1.0542,15300000.0
2007-08-20 23:19:00,1.0542,1.0542,1.0541,1.0541,98500000.0
2007-08-20 23:20:00,1.05393,1.05405,1.05387,1.05387,414000006.0
2007-08-20 23:21:00,1.0541,1.0545,1.0541,1.0542,74000000.0
2007-08-20 23:22:00,1.0545,1.0547,1.0543,1.0545,118400000.0
2007-08-20 23:23:00,1.0545,1.0545,1.0543,1.0543,56400000.0
2007-08-20 23:24:00,1.0545,1.0549,1.0544,1.0548,180700001.0
2007-08-20 23:25:00,1.0548,1.0548,1.0545,1.0545,82500000.0
2007-08-20 23:26:00,1.0544,1.0546,1.0544,1.0546,54899999.0
2007-08-20 23:27:00,1.0546,1.0548,1.0546,1.0548,207500002.0
2007-08-20 23:28:00,1.0548,1.0548,1.0544,1.0544,33200000.0
2007-08-20 23:29:00,1.0542,1.0542,1.05415,1.0542,238799999.0
2007-08-20 23:30:00,1.05408,1.05423,1.05408,1.05423,102799999.0
2007-08-20 23:31:00,1.0544,1.0545,1.0544,1.0545,20500000.0
2007-08-20 23:32:00,1.0545,1.0545,1.0544,1.0544,18900000.0
2007-08-20 23:33:00,1.0545,1.0546,1.0545,1.0546,28400000.0
2007-08-20 23:34:00,1.0546,1.0547,1.0546,1.0547,53400001.0
2007-08-20 23:35:00,1.0547,1.0547,1.0547,1.0547,38900001.0
2007-08-20 23:36:00,1.05445,1.05454,1.05445,1.05445,270100003.0
2007-08-20 23:37:00,1.0547,1.0547,1.0545,1.0545,126000000.0
2007-08-20 23:38:00,1.0545,1.0552,1.0545,1.0551,125200000.0
2007-08-20 23:39:00,1.0551,1.0551,1.0545,1.0551,218099998.0
2007-08-20 23:40:00,1.0551,1.0551,1.0548,1.0551,286300000.0
2007-08-20 23:41:00,1.0551,1.0551,1.0547,1.0551,155500002.0
2007-08-20 23:42:00,1.055,1.05505,1.055,1.055,37300000.0
2007-08-20 23:43:00,1.0552,1.0555,1.055,1.0555,81500000.0
2007-08-20 23:44:00,1.0554,1.0555,1.0554,1.0555,37000000.0
2007-08-20 23:45:00,1.0554,1.0555,1.0553,1.0553,54700001.0
2007-08-20 23:46:00,1.0553,1.0554,1.055,1.055,151900000.0
2007-08-20 23:47:00,1.05507,1.05514,1.05498,1.05498,81500000.0
2007-08-20 23:48:00,1.0551,1.0551,1.055,1.055,23800000.0
2007-08-20 23:49:00,1.055,1.0551,1.0549,1.055,109900001.0
2007-08-20 23:50:00,1.0551,1.0551,1.0545,1.0545,54000000.0
2007-08-20 23:51:00,1.0547,1.0549,1.0547,1.0549,131800000.0
2007-08-20 23:52:00,1.0549,1.0549,1.0549,1.0549,233600000.0
2007-08-20 23:53:00,1.0545,1.0545,1.0544,1.0544,136899997.0
2007-08-20 23:54:00,1.0544,1.0544,1.0544,1.0544,236999995.0
2007-08-20 23:55:00,1.0544,1.0544,1.054,1.0541,258299999.0
2007-08-20 23:56:00,1.0543,1.0543,1.0542,1.0543,39800000.0
2007-08-20 23:57:00,1.0542,1.0542,1.0542,1.0542,7316.0
2007-08-20 23:58:00,1.0543,1.0545,1.0541,1.0542,18000000.0
2007-08-20 23:59:00,1.0541,1.0544,1.0541,1.0544,82100000.0
2007-08-21 00:00:00,1.0544,1.0545,1.0542,1.0543,190800000.0
2007-08-21 00:01:00,1.0543,1.0545,1.0543,1.0545,132400000.0
2007-08-21 00:02:00,1.0545,1.0546,1.0544,1.0546,100400000.0
2007-08-21 00:03:00,1.05442,1.05442,1.05432,1.05432,21948.0
2007-08-21 00:04:00,1.05428,1.05444,1.05428,1.0544,61843896.0
2007-08-21 00:05:00,1.0545,1.0545,1.0544,1.0545,74300000.0
2007-08-21 00:06:00,1.0545,1.0545,1.0545,1.0545,190800000.0
2007-08-21 00:07:00,1.0547,1.055,1.0547,1.055,60099999.0
2007-08-21 00:08:00,1.055,1.055,1.0547,1.0548,90199999.0
2007-08-21 00:09:00,1.0548,1.0549,1.0548,1.0548,128400001.0
2007-08-21 00:10:00,1.0549,1.0549,1.0548,1.0548,107799999.0
2007-08-21 00:11:00,1.0549,1.0549,1.0548,1.0549,58400001.0
2007-08-21 00:12:00,1.0549,1.0549,1.0549,1.0549,49800000.0
2007-08-21 00:13:00,1.0549,1.0549,1.0549,1.0549,47300000.0
2007-08-21 00:14:00,1.0548,1.0549,1.0548,1.0549,78600000.0
2007-08-21 00:15:00,1.0549,1.0549,1.0548,1.0549,108400000.0
2007-08-21 00:16:00,1.0549,1.0549,1.0549,1.0549,19100000.0
2007-08-21 00:17:00,1.05456,1.05467,1.05456,1.05467,143500000.0
2007-08-21 00:18:00,1.05468,1.05468,1.05459,1.05463,69300000.0
2007-08-21 00:19:00,1.05439,1.05466,1.05439,1.05466,128600000.0
2007-08-21 00:20:00,1.0549,1.0549,1.0549,1.0549,4600000.0
2007-08-21 00:21:00,1.0551,1.0551,1.0548,1.0549,42400000.0
2007-08-21 00:22:00,1.0549,1.055,1.0548,1.0549,110400000.0
2007-08-21 00:23:00,1.055,1.055,1.0549,1.0549,67700000.0
2007-08-21 00:24:00,1.055,1.055,1.0549,1.055,124700000.0
2007-08-21 00:25:00,1.055,1.055,1.0549,1.055,147999995.0
2007-08-21 00:26:00,1.055,1.0551,1.055,1.055,43600000.0
2007-08-21 00:27:00,1.0551,1.0551,1.0549,1.055,87200000.0
2007-08-21 00:28:00,1.0551,1.0551,1.0545,1.0545,165100002.0
2007-08-21 00:29:00,1.0547,1.0547,1.0545,1.0546,49800000.0
2007-08-21 00:30:00,1.05438,1.05438,1.05437,1.05437,37500000.0
2007-08-21 00:31:00,1.05436,1.05456,1.05432,1.05432,218800004.0
2007-08-21 00:32:00,1.0545,1.0547,1.0545,1.0546,23500000.0
2007-08-21 00:33:00,1.05455,1.05455,1.05445,1.0545,386399986.0
2007-08-21 00:34:00,1.0548,1.055,1.0548,1.055,190900000.0
2007-08-21 00:35:00,1.0549,1.055,1.0546,1.0547,309699999.0
2007-08-21 00:36:00,1.0547,1.0547,1.0547,1.0547,7900000.0
2007-08-21 00:37:00,1.0547,1.0547,1.0546,1.0546,16900000.0
2007-08-21 00:38:00,1.0546,1.0546,1.0545,1.0545,90200002.0
2007-08-21 00:39:00,1.0546,1.0547,1.0546,1.0547,195500001.0
2007-08-21 00:40:00,1.05452,1.05452,1.05443,1.05447,39800000.0
2007-08-21 00:41:00,1.05447,1.05453,1.05447,1.05451,49900000.0
2007-08-21 00:42:00,1.05445,1.05451,1.05443,1.05447,50000000.0
2007-08-21 00:43:00,1.0548,1.0548,1.0547,1.0547,23600000.0
2007-08-21 00:44:00,1.0548,1.0549,1.0548,1.0549,96500000.0
2007-08-21 00:45:00,1.0549,1.0549,1.0549,1.0549,1600000.0
2007-08-21 00:46:00,1.0549,1.055,1.0547,1.055,317800001.0
2007-08-21 00:47:00,1.055,1.055,1.055,1.055,9000000.0
2007-08-21 00:48:00,1.0552,1.0553,1.055,1.0553,65500000.0
2007-08-21 00:49:00,1.0553,1.0553,1.0552,1.0553,91699998.0
2007-08-21 00:50:00,1.0553,1.0554,1.0553,1.0554,73600000.0
2007-08-21 00:51:00,1.05512,1.05522,1.05505,1.05518,179700000.0
2007-08-21 00:52:00,1.0555,1.0556,1.0554,1.0556,106499999.0
2007-08-21 00:53:00,1.0556,1.0557,1.0556,1.0557,55600000.0
2007-08-21 00:54:00,1.0557,1.0557,1.0556,1.0557,21600000.0
2007-08-21 00:55:00,1.0555,1.0555,1.0554,1.0555,143400000.0
2007-08-21 00:56:00,1.0557,1.0557,1.0553,1.0554,158200000.0
2007-08-21 00:57:00,1.0554,1.0555,1.0554,1.0555,83100003.0
2007-08-21 00:58:00,1.0555,1.0555,1.0555,1.0555,14400000.0
2007-08-21 00:59:00,1.0555,1.0555,1.0554,1.0554,38100000.0
2007-08-21 01:00:00,1.0554,1.0555,1.0554,1.0555,74700000.0
2007-08-21 01:01:00,1.0555,1.0555,1.0553,1.0554,123700001.0
2007-08-21 01:02:00,1.0555,1.0555,1.0555,1.0555,200000.0
2007-08-21 01:03:00,1.0555,1.0555,1.0553,1.0553,29400000.0
2007-08-21 01:04:00,1.0554,1.0554,1.0553,1.0554,26400000.0
2007-08-21 01:05:00,1.0554,1.0555,1.0554,1.0555,38000000.0
2007-08-21 01:06:00,1.05528,1.05538,1.05526,1.05527,106200000.0
2007-08-21 01:07:00,1.0555,1.0555,1.0554,1.0555,74700001.0
2007-08-21 01:08:00,1.0555,1.0556,1.0555,1.0556,21200000.0
2007-08-21 01:09:00,1.0556,1.0556,1.0556,1.0556,5900000.0
2007-08-21 01:10:00,1.0557,1.0557,1.0557,1.0557,42800000.0
2007-08-21 01:11:00,1.0557,1.0558,1.0556,1.0557,242599993.0
2007-08-21 01:12:00,1.0558,1.0561,1.0557,1.0561,192100000.0
2007-08-21 01:13:00,1.0563,1.0565,1.0557,1.0557,216300000.0
2007-08-21 01:14:00,1.0557,1.0562,1.0557,1.0562,38000000.0
2007-08-21 01:15:00,1.0564,1.0564,1.0557,1.0558,113200001.0
2007-08-21 01:16:00,1.0558,1.0559,1.0558,1.0558,23900000.0
2007-08-21 01:17:00,1.05573,1.05578,1.05548,1.05555,130800000.0
2007-08-21 01:18:00,1.05568,1.05571,1.05565,1.05565,44700001.0
2007-08-21 01:19:00,1.0558,1.056,1.0558,1.056,17100000.0
2007-08-21 01:20:00,1.056,1.056,1.056,1.056,1600000.0
2007-08-21 01:21:00,1.056,1.0561,1.056,1.0561,3100000.0
2007-08-21 01:22:00,1.0561,1.0561,1.0559,1.056,157500000.0
2007-08-21 01:23:00,1.0561,1.0562,1.0561,1.0562,169000000.0
2007-08-21 01:24:00,1.0559,1.05611,1.05573,1.05573,546299998.0
2007-08-21 01:25:00,1.0562,1.0562,1.0561,1.0561,22400000.0
2007-08-21 01:26:00,1.0563,1.0566,1.0561,1.0566,93699999.0
2007-08-21 01:27:00,1.0566,1.0566,1.0563,1.0564,94400000.0
2007-08-21 01:28:00,1.0566,1.0566,1.0561,1.0561,76699999.0
2007-08-21 01:29:00,1.0561,1.0564,1.0561,1.0563,45200000.0
2007-08-21 01:30:00,1.0563,1.0563,1.0563,1.0563,2400000.0
2007-08-21 01:31:00,1.05605,1.05605,1.0559,1.0559,101999995.0
2007-08-21 01:32:00,1.0563,1.0566,1.0562,1.0563,182999998.0
2007-08-21 01:33:00,1.0563,1.0566,1.0563,1.0563,127700000.0
2007-08-21 01:34:00,1.05598,1.05616,1.05591,1.05608,132299997.0
2007-08-21 01:35:00,1.0563,1.0563,1.0563,1.0563,4800000.0
2007-08-21 01:36:00,1.0563,1.0563,1.0563,1.0563,12000000.0
2007-08-21 01:37:00,1.05594,1.05594,1.05587,1.05592,162500000.0
2007-08-21 01:38:00,1.0563,1.0564,1.0563,1.0564,16700000.0
2007-08-21 01:39:00,1.0563,1.0565,1.0562,1.0565,153000000.0
2007-08-21 01:40:00,1.0564,1.0567,1.0562,1.0562,455999999.0
2007-08-21 01:41:00,1.0563,1.0564,1.0562,1.0562,227799998.0
2007-08-21 01:42:00,1.0563,1.0564,1.0563,1.0564,428600000.0
2007-08-21 01:43:00,1.0564,1.0564,1.0562,1.0562,440000003.0
2007-08-21 01:44:00,1.0562,1.0562,1.056,1.0561,254400000.0
2007-08-21 01:45:00,1.0561,1.0562,1.0559,1.0559,198800001.0
2007-08-21 01:46:00,1.0559,1.0559,1.0555,1.0556,518700008.0
2007-08-21 01:47:00,1.0557,1.0557,1.0556,1.0556,58800001.0
2007-08-21 01:48:00,1.0556,1.0556,1.0556,1.0556,95300002.0
2007-08-21 01:49:00,1.0556,1.0557,1.0555,1.0555,67400001.0
2007-08-21 01:50:00,1.0556,1.0557,1.0556,1.0556,44000000.0
2007-08-21 01:51:00,1.05544,1.05547,1.05518,1.05535,48500000.0
2007-08-21 01:52:00,1.05542,1.05553,1.05527,1.05527,87799999.0
2007-08-21 01:53:00,1.0555,1.0555,1.0555,1.0555,26300000.0
2007-08-21 01:54:00,1.05546,1.05546,1.05539,1.05539,25200000.0
2007-08-21 01:55:00,1.05542,1.05548,1.05526,1.05548,47300000.0
2007-08-21 01:56:00,1.05528,1.05549,1.05525,1.05549,138599999.0
2007-08-21 01:57:00,1.0556,1.0556,1.0556,1.0556,74900001.0
2007-08-21 01:58:00,1.0556,1.0556,1.0555,1.0556,16500000.0
2007-08-21 01:59:00,1.0556,1.0556,1.0556,1.0556,24900000.0
2007-08-21 02:00:00,1.0556,1.0557,1.0556,1.0557,132400001.0
2007-08-21 02:01:00,1.0557,1.0557,1.0556,1.0556,118800001.0
2007-08-21 02:02:00,1.0556,1.0559,1.0555,1.0559,180799997.0
2007-08-21 02:03:00,1.0558,1.0558,1.0556,1.0556,45800000.0
2007-08-21 02:04:00,1.05554,1.05565,1.05548,1.05565,18000000.0
2007-08-21 02:05:00,1.0556,1.05565,1.0556,1.05565,54600000.0
2007-08-21 02:06:00,1.0556,1.0557,1.0556,1.0557,104800000.0
2007-08-21 02:07:00,1.05565,1.05565,1.05565,1.05565,34600000.0
2007-08-21 02:08:00,1.05563,1.05563,1.05554,1.05557,14400000.0
2007-08-21 02:09:00,1.05554,1.05559,1.05544,1.05555,67500000.0
2007-08-21 02:10:00,1.0556,1.0559,1.0556,1.0559,103100000.0
2007-08-21 02:11:00,1.0559,1.0559,1.0559,1.0559,36400000.0
2007-08-21 02:12:00,1.0559,1.0559,1.0559,1.0559,274000007.0
2007-08-21 02:13:00,1.0559,1.0561,1.0558,1.0561,346600004.0
2007-08-21 02:14:00,1.056,1.0565,1.056,1.0562,590700007.0
2007-08-21 02:15:00,1.0562,1.0562,1.0562,1.0562,255500001.0
2007-08-21 02:16:00,1.0562,1.0566,1.0561,1.0565,388699999.0
2007-08-21 02:17:00,1.0565,1.0565,1.0563,1.0563,393399994.0
2007-08-21 02:18:00,1.0564,1.0564,1.0564,1.0564,337700001.0
2007-08-21 02:19:00,1.0564,1.0565,1.0564,1.0565,545600004.0
2007-08-21 02:20:00,1.0564,1.0574,1.0564,1.0572,693999995.0
2007-08-21 02:21:00,1.0572,1.0572,1.057,1.057,300899998.0
2007-08-21 02:22:00,1.0571,1.0572,1.0571,1.0572,196600004.0
2007-08-21 02:23:00,1.0573,1.0573,1.0573,1.0573,97000003.0
2007-08-21 02:24:00,1.0573,1.0573,1.0573,1.0573,173099994.0
2007-08-21 02:25:00,1.0573,1.0573,1.0573,1.0573,83199996.0
2007-08-21 02:26:00,1.0574,1.0575,1.0574,1.0575,112600000.0
2007-08-21 02:27:00,1.0575,1.0575,1.0573,1.0573,117700000.0
2007-08-21 02:28:00,1.0573,1.0573,1.0573,1.0573,105999995.0
2007-08-21 02:29:00,1.0573,1.0573,1.0571,1.0572,922899984.0
2007-08-21 02:30:00,1.057,1.0572,1.057,1.0572,38900000.0
2007-08-21 02:31:00,1.0572,1.0572,1.0572,1.0572,38900000.0
2007-08-21 02:32:00,1.0572,1.0576,1.0572,1.0576,335200005.0
2007-08-21 02:33:00,1.0576,1.0578,1.0574,1.0575,403000001.0
2007-08-21 02:34:00,1.0576,1.0576,1.0576,1.0576,72600000.0
2007-08-21 02:35:00,1.0576,1.0581,1.0576,1.0579,579700002.0
2007-08-21 02:36:00,1.058,1.058,1.0574,1.0574,592400004.0
2007-08-21 02:37:00,1.0574,1.0579,1.0574,1.0579,243000007.0
2007-08-21 02:38:00,1.0579,1.058,1.0576,1.0576,372999999.0
2007-08-21 02:39:00,1.0577,1.058,1.0577,1.058,235600002.0
2007-08-21 02:40:00,1.058,1.058,1.0579,1.058,197800000.0
2007-08-21 02:41:00,1.0581,1.0581,1.058,1.058,31700000.0
2007-08-21 02:42:00,1.058,1.058,1.0575,1.0575,158100001.0
2007-08-21 02:43:00,1.0576,1.0579,1.0576,1.0578,463700010.0
2007-08-21 02:44:00,1.0578,1.0579,1.0577,1.0578,348800004.0
2007-08-21 02:45:00,1.0578,1.0578,1.0577,1.0578,110800002.0
2007-08-21 02:46:00,1.0578,1.0578,1.0578,1.0578,153100004.0
2007-08-21 02:47:00,1.0578,1.0578,1.0578,1.0578,269900010.0
2007-08-21 02:48:00,1.0578,1.0578,1.0578,1.0578,166200006.0
2007-08-21 02:49:00,1.0578,1.0578,1.0578,1.0578,85199996.0
2007-08-21 02:50:00,1.0578,1.0578,1.0576,1.0578,285700001.0
2007-08-21 02:51:00,1.0579,1.058,1.0578,1.0579,652000014.0
2007-08-21 02:52:00,1.0579,1.0579,1.0578,1.0578,182399998.0
2007-08-21 02:53:00,1.0579,1.058,1.0578,1.0578,125899999.0
2007-08-21 02:54:00,1.0579,1.058,1.0579,1.0579,232900001.0
2007-08-21 02:55:00,1.0579,1.058,1.0579,1.058,13900000.0
2007-08-21 02:56:00,1.0579,1.058,1.0578,1.0579,464900002.0
2007-08-21 02:57:00,1.0579,1.0582,1.0579,1.0581,304499999.0
2007-08-21 02:58:00,1.0581,1.0581,1.0581,1.0581,44100000.0
2007-08-21 02:59:00,1.0581,1.0581,1.058,1.0581,44200000.0
2007-08-21 03:00:00,1.0581,1.0581,1.058,1.0581,57599998.0
2007-08-21 03:01:00,1.0581,1.0581,1.0581,1.0581,12200000.0
2007-08-21 03:02:00,1.0581,1.0581,1.0581,1.0581,2500000.0
2007-08-21 03:03:00,1.0581,1.0581,1.0581,1.0581,1500000.0
2007-08-21 03:04:00,1.0581,1.0581,1.0579,1.058,132100001.0
2007-08-21 03:05:00,1.058,1.058,1.0579,1.058,263800000.0
2007-08-21 03:06:00,1.058,1.058,1.0577,1.0578,183400000.0
2007-08-21 03:07:00,1.0578,1.0578,1.0577,1.0577,69900000.0
2007-08-21 03:08:00,1.0578,1.058,1.0577,1.0577,153700000.0
2007-08-21 03:09:00,1.05749,1.05757,1.05733,1.05753,22100000.0
2007-08-21 03:10:00,1.0577,1.0577,1.0576,1.0576,217500000.0
2007-08-21 03:11:00,1.0575,1.0576,1.0574,1.0575,218900001.0
2007-08-21 03:12:00,1.0575,1.0575,1.0574,1.0574,274000000.0
2007-08-21 03:13:00,1.0574,1.05745,1.0574,1.0574,105500000.0
2007-08-21 03:14:00,1.0574,1.0576,1.0574,1.0574,293400002.0
2007-08-21 03:15:00,1.0574,1.0574,1.0574,1.0574,46000000.0
2007-08-21 03:16:00,1.0574,1.0575,1.0574,1.0575,72400000.0
2007-08-21 03:17:00,1.0575,1.0575,1.0572,1.0572,37000000.0
2007-08-21 03:18:00,1.0572,1.0572,1.0571,1.0571,56999999.0
2007-08-21 03:19:00,1.0571,1.0571,1.057,1.0571,41900000.0
2007-08-21 03:20:00,1.057,1.0571,1.057,1.057,292700000.0
2007-08-21 03:21:00,1.057,1.057,1.05685,1.0569,288999999.0
2007-08-21 03:22:00,1.0569,1.057,1.0569,1.057,382999996.0
2007-08-21 03:23:00,1.057,1.057,1.0569,1.057,271000000.0
2007-08-21 03:24:00,1.057,1.057,1.057,1.057,59500000.0
2007-08-21 03:25:00,1.057,1.057,1.0569,1.0569,181899997.0
2007-08-21 03:26:00,1.057,1.057,1.0569,1.057,315599992.0
2007-08-21 03:27:00,1.057,1.057,1.0569,1.057,213399998.0
2007-08-21 03:28:00,1.057,1.0571,1.0569,1.0569,181800001.0
2007-08-21 03:29:00,1.057,1.057,1.057,1.057,1600000.0
2007-08-21 03:30:00,1.057,1.0571,1.057,1.0571,85700002.0
2007-08-21 03:31:00,1.0571,1.0574,1.057,1.05725,769700002.0
2007-08-21 03:32:00,1.0573,1.0573,1.05715,1.0572,323899999.0
2007-08-21 03:33:00,1.0572,1.0572,1.0572,1.0572,431000003.0
2007-08-21 03:34:00,1.0572,1.0574,1.0572,1.0573,264999999.0
2007-08-21 03:35:00,1.0572,1.0572,1.057,1.0572,125199999.0
2007-08-21 03:36:00,1.0572,1.0573,1.057,1.0571,402999989.0
2007-08-21 03:37:00,1.0571,1.0572,1.0571,1.0572,105999998.0
2007-08-21 03:38:00,1.0571,1.0572,1.0571,1.0572,107600000.0
2007-08-21 03:39:00,1.0572,1.0572,1.0572,1.0572,196900001.0
2007-08-21 03:40:00,1.0572,1.0572,1.0571,1.0571,116300000.0
2007-08-21 03:41:00,1.0571,1.0572,1.0571,1.0572,70999999.0
2007-08-21 03:42:00,1.0572,1.0572,1.0571,1.0571,103100000.0
2007-08-21 03:43:00,1.0572,1.0572,1.0571,1.0572,57900000.0
2007-08-21 03:44:00,1.0572,1.0573,1.0572,1.0572,118500000.0
2007-08-21 03:45:00,1.0572,1.0575,1.0572,1.0573,242000000.0
2007-08-21 03:46:00,1.0573,1.0573,1.0573,1.0573,42800000.0
2007-08-21 03:47:00,1.0574,1.0576,1.0573,1.0573,70200000.0
2007-08-21 03:48:00,1.0574,1.0574,1.0574,1.0574,4000000.0
2007-08-21 03:49:00,1.0574,1.0574,1.0574,1.0574,2500000.0
2007-08-21 03:50:00,1.0574,1.0574,1.0574,1.0574,2000000.0
2007-08-21 03:51:00,1.0573,1.0575,1.0573,1.0575,22500001.0
2007-08-21 03:52:00,1.0574,1.0574,1.0573,1.0574,38400000.0
2007-08-21 03:53:00,1.0574,1.0574,1.0574,1.0574,148600000.0
2007-08-21 03:54:00,1.0574,1.0574,1.0574,1.0574,48200000.0
2007-08-21 03:55:00,1.0574,1.0574,1.0574,1.0574,159599999.0
2007-08-21 03:56:00,1.0574,1.0574,1.0574,1.0574,20600000.0
2007-08-21 03:57:00,1.05696,1.05698,1.05687,1.05698,7400000.0
2007-08-21 03:58:00,1.05695,1.057,1.05695,1.057,28400000.0
2007-08-21 03:59:00,1.0574,1.0574,1.0574,1.0574,64900000.0
2007-08-21 04:00:00,1.0569,1.05705,1.0569,1.05697,5500000.0
2007-08-21 04:01:00,1.0574,1.0574,1.0574,1.0574,19700001.0
2007-08-21 04:02:00,1.0574,1.0574,1.0574,1.0574,2400000.0
2007-08-21 04:03:00,1.0574,1.0575,1.0574,1.0574,149607313.0
2007-08-21 04:04:00,1.0575,1.0575,1.0575,1.0575,17900000.0
2007-08-21 04:05:00,1.0575,1.0575,1.0574,1.0575,30400000.0
2007-08-21 04:06:00,1.0575,1.0575,1.0575,1.0575,12000000.0
2007-08-21 04:07:00,1.0575,1.0575,1.0575,1.0575,9600000.0
2007-08-21 04:08:00,1.0574,1.0574,1.0574,1.0574,10500000.0
2007-08-21 04:09:00,1.0574,1.0574,1.0573,1.0573,53000002.0
2007-08-21 04:10:00,1.0573,1.0575,1.0573,1.0575,209400005.0
2007-08-21 04:11:00,1.0575,1.0575,1.0574,1.0575,26700000.0
2007-08-21 04:12:00,1.0574,1.0574,1.0574,1.0574,81500000.0
2007-08-21 04:13:00,1.0574,1.0576,1.0574,1.0576,69700000.0
2007-08-21 04:14:00,1.0576,1.0576,1.0574,1.0574,140400001.0
2007-08-21 04:15:00,1.0576,1.0577,1.0576,1.0576,46400000.0
2007-08-21 04:16:00,1.0576,1.0576,1.0575,1.0575,66699998.0
2007-08-21 04:17:00,1.0577,1.0578,1.0577,1.0577,33300000.0
2007-08-21 04:18:00,1.0577,1.0577,1.0576,1.0576,29100000.0
2007-08-21 04:19:00,1.0576,1.0576,1.0576,1.0576,24000000.0
2007-08-21 04:20:00,1.0576,1.0576,1.0574,1.0574,207399993.0
2007-08-21 04:21:00,1.0575,1.0575,1.0575,1.0575,4800000.0
2007-08-21 04:22:00,1.0575,1.0575,1.0574,1.0574,37799998.0
2007-08-21 04:23:00,1.0573,1.0574,1.0573,1.0574,226900000.0
2007-08-21 04:24:00,1.0574,1.0574,1.0574,1.0574,172999995.0
2007-08-21 04:25:00,1.0574,1.0575,1.0573,1.0575,193200004.0
2007-08-21 04:26:00,1.05726,1.05731,1.05715,1.05731,140100000.0
2007-08-21 04:27:00,1.05735,1.05735,1.0572,1.0573,75300000.0
2007-08-21 04:28:00,1.05725,1.05725,1.0572,1.05725,64400000.0
2007-08-21 04:29:00,1.0574,1.0574,1.0574,1.0574,100399997.0
2007-08-21 04:30:00,1.0574,1.0575,1.0574,1.0574,206400000.0
2007-08-21 04:31:00,1.0574,1.0576,1.0574,1.0576,192600004.0
2007-08-21 04:32:00,1.0577,1.0577,1.0574,1.0575,435699996.0
2007-08-21 04:33:00,1.0575,1.0575,1.0575,1.0575,63300000.0
2007-08-21 04:34:00,1.0574,1.0575,1.0574,1.0575,88100001.0
2007-08-21 04:35:00,1.0574,1.0574,1.0574,1.0574,171099998.0
2007-08-21 04:36:00,1.0575,1.0575,1.0575,1.0575,61000000.0
2007-08-21 04:37:00,1.0575,1.0575,1.0575,1.0575,47200000.0
2007-08-21 04:38:00,1.0575,1.0575,1.0575,1.0575,244000000.0
2007-08-21 04:39:00,1.0575,1.0575,1.0574,1.0574,317300005.0
2007-08-21 04:40:00,1.0575,1.0575,1.0575,1.0575,17600000.0
2007-08-21 04:41:00,1.0575,1.0575,1.0575,1.0575,76000000.0
2007-08-21 04:42:00,1.0575,1.0575,1.0574,1.0574,88799999.0
2007-08-21 04:43:00,1.0575,1.0575,1.0575,1.0575,78400000.0
2007-08-21 04:44:00,1.0575,1.0577,1.0575,1.0577,93000002.0
2007-08-21 04:45:00,1.0577,1.0577,1.0574,1.0577,199099998.0
2007-08-21 04:46:00,1.0577,1.0577,1.0577,1.0577,300000.0
2007-08-21 04:47:00,1.05745,1.05745,1.0573,1.05735,226100000.0
2007-08-21 04:48:00,1.0577,1.0577,1.0575,1.0575,3000000.0
2007-08-21 04:49:00,1.0575,1.0575,1.0572,1.0573,198600001.0
2007-08-21 04:50:00,1.0573,1.0574,1.0573,1.0573,323500001.0
2007-08-21 04:51:00,1.0573,1.0573,1.0573,1.0573,29700000.0
2007-08-21 04:52:00,1.0573,1.0573,1.057,1.057,5100000.0
2007-08-21 04:53:00,1.0571,1.0572,1.057,1.0572,572000007.0
2007-08-21 04:54:00,1.0573,1.0575,1.0572,1.0574,290100002.0
2007-08-21 04:55:00,1.0573,1.0573,1.0571,1.0571,155199999.0
2007-08-21 04:56:00,1.0572,1.0572,1.0571,1.0571,123900000.0
2007-08-21 04:57:00,1.0572,1.0572,1.0571,1.0572,171400004.0
2007-08-21 04:58:00,1.0572,1.0572,1.057,1.057,198500003.0
2007-08-21 04:59:00,1.057,1.0571,1.0567,1.0569,634300015.0
2007-08-21 05:00:00,1.057,1.057,1.057,1.057,68700000.0
2007-08-21 05:01:00,1.057,1.057,1.057,1.057,120700000.0
2007-08-21 05:02:00,1.057,1.0571,1.0569,1.057,293699999.0
2007-08-21 05:03:00,1.057,1.0571,1.057,1.057,236099990.0
2007-08-21 05:04:00,1.0571,1.0571,1.0571,1.0571,52400000.0
2007-08-21 05:05:00,1.0571,1.0571,1.0571,1.0571,57000000.0
2007-08-21 05:06:00,1.0571,1.0571,1.0571,1.0571,52400000.0
2007-08-21 05:07:00,1.0571,1.0571,1.0571,1.0571,52400000.0
2007-08-21 05:08:00,1.0571,1.0571,1.0571,1.0571,52400000.0
2007-08-21 05:09:00,1.0571,1.0571,1.0571,1.0571,110600000.0
2007-08-21 05:10:00,1.0571,1.0571,1.0571,1.0571,87500000.0
2007-08-21 05:11:00,1.0572,1.0572,1.0572,1.0572,7800000.0
2007-08-21 05:12:00,1.0572,1.0572,1.0572,1.0572,6300000.0
2007-08-21 05:13:00,1.0572,1.0572,1.0572,1.0572,3900000.0
2007-08-21 05:14:00,1.05702,1.05702,1.05687,1.05687,19200000.0
2007-08-21 05:15:00,1.0572,1.0572,1.0572,1.0572,18200000.0
2007-08-21 05:16:00,1.0572,1.0574,1.0572,1.0574,45500000.0
2007-08-21 05:17:00,1.0575,1.0576,1.0575,1.0576,55600000.0
2007-08-21 05:18:00,1.0576,1.0576,1.0576,1.0576,70000000.0
2007-08-21 05:19:00,1.0576,1.0576,1.0575,1.0575,58100000.0
2007-08-21 05:20:00,1.0575,1.0575,1.0575,1.0575,117500000.0
2007-08-21 05:21:00,1.0575,1.0578,1.0575,1.0578,137399998.0
2007-08-21 05:22:00,1.0578,1.0578,1.0578,1.0578,89100001.0
2007-08-21 05:23:00,1.0579,1.058,1.0579,1.0579,60800001.0
2007-08-21 05:24:00,1.0579,1.058,1.0579,1.058,22400000.0
2007-08-21 05:25:00,1.058,1.0581,1.0579,1.058,275100001.0
2007-08-21 05:26:00,1.058,1.058,1.058,1.058,12000000.0
2007-08-21 05:27:00,1.058,1.058,1.0579,1.0579,240000003.0
2007-08-21 05:28:00,1.0579,1.0579,1.0579,1.0579,121000002.0
2007-08-21 05:29:00,1.0577,1.05776,1.05755,1.05757,937799989.0
2007-08-21 05:30:00,1.0579,1.0579,1.0579,1.0579,47000002.0
2007-08-21 05:31:00,1.0579,1.0579,1.0579,1.0579,165600001.0
2007-08-21 05:32:00,1.0579,1.0579,1.0579,1.0579,53100000.0
2007-08-21 05:33:00,1.0579,1.058,1.0579,1.058,46000000.0
2007-08-21 05:34:00,1.05778,1.05781,1.05759,1.05781,143700000.0
2007-08-21 05:35:00,1.058,1.058,1.058,1.058,1600000.0
2007-08-21 05:36:00,1.058,1.058,1.058,1.058,1900000.0
2007-08-21 05:37:00,1.0579,1.0579,1.0579,1.0579,10700000.0
2007-08-21 05:38:00,1.0579,1.058,1.0578,1.05785,374099999.0
2007-08-21 05:39:00,1.0579,1.058,1.05785,1.05785,144200000.0
2007-08-21 05:40:00,1.0579,1.0579,1.0577,1.0577,98100001.0
2007-08-21 05:41:00,1.0577,1.0577,1.0575,1.0577,22600000.0
2007-08-21 05:42:00,1.0577,1.0577,1.0577,1.0577,4500000.0
2007-08-21 05:43:00,1.0576,1.0578,1.057,1.0573,636600000.0
2007-08-21 05:44:00,1.0573,1.0576,1.0572,1.0574,492100000.0
2007-08-21 05:45:00,1.0574,1.0575,1.0574,1.0575,175800000.0
2007-08-21 05:46:00,1.0576,1.0576,1.0576,1.0576,154500000.0
2007-08-21 05:47:00,1.0576,1.0576,1.0576,1.0576,78000000.0
2007-08-21 05:48:00,1.0576,1.0576,1.0575,1.0575,180100001.0
2007-08-21 05:49:00,1.0575,1.0575,1.0572,1.0573,241899999.0
2007-08-21 05:50:00,1.0573,1.0575,1.0573,1.0574,149700000.0
2007-08-21 05:51:00,1.0574,1.0575,1.0574,1.0574,169699996.0
2007-08-21 05:52:00,1.0574,1.0574,1.0572,1.0572,172599999.0
2007-08-21 05:53:00,1.0571,1.0572,1.0571,1.0572,140800003.0
2007-08-21 05:54:00,1.0573,1.0577,1.0573,1.0577,217000000.0
2007-08-21 05:55:00,1.0577,1.0577,1.0577,1.0577,4700000.0
2007-08-21 05:56:00,1.05752,1.05758,1.05722,1.05745,30600000.0
2007-08-21 05:57:00,1.0577,1.0577,1.0575,1.0575,60400000.0
2007-08-21 05:58:00,1.0575,1.0575,1.0575,1.0575,203400003.0
2007-08-21 05:59:00,1.0575,1.0575,1.0575,1.0575,170200005.0
2007-08-21 06:00:00,1.05718,1.05732,1.05709,1.05709,847800005.0
2007-08-21 06:01:00,1.0572,1.0573,1.0572,1.05722,566000001.0
2007-08-21 06:02:00,1.05722,1.0573,1.0571,1.0573,1379500009.0
2007-08-21 06:03:00,1.0575,1.0575,1.0575,1.0575,124000004.0
2007-08-21 06:04:00,1.0575,1.0575,1.0574,1.0575,111500002.0
2007-08-21 06:05:00,1.0575,1.0577,1.0575,1.0577,133200000.0
2007-08-21 06:06:00,1.0577,1.0578,1.0576,1.0576,194099998.0
2007-08-21 06:07:00,1.0577,1.0577,1.0577,1.0577,131300000.0
2007-08-21 06:08:00,1.0577,1.0579,1.0576,1.0576,384600001.0
2007-08-21 06:09:00,1.0575,1.0578,1.0575,1.0578,183599998.0
2007-08-21 06:10:00,1.0579,1.0579,1.0578,1.0578,85499999.0
2007-08-21 06:11:00,1.0578,1.0578,1.0575,1.0575,67500000.0
2007-08-21 06:12:00,1.0575,1.0577,1.0572,1.0575,346500001.0
2007-08-21 06:13:00,1.0576,1.0577,1.0575,1.0575,180900000.0
2007-08-21 06:14:00,1.0576,1.0576,1.0575,1.0576,64600000.0
2007-08-21 06:15:00,1.0576,1.0577,1.05755,1.0577,286099999.0
2007-08-21 06:16:00,1.0577,1.0577,1.0577,1.0577,68200000.0
2007-08-21 06:17:00,1.0577,1.0577,1.0577,1.0577,65500000.0
2007-08-21 06:18:00,1.0577,1.0577,1.0577,1.0577,73800000.0
2007-08-21 06:19:00,1.0577,1.0577,1.0576,1.0576,82600000.0
2007-08-21 06:20:00,1.0577,1.0577,1.0576,1.0577,35700000.0
2007-08-21 06:21:00,1.0577,1.0577,1.0577,1.0577,11000000.0
2007-08-21 06:22:00,1.0577,1.0577,1.0577,1.0577,3200000.0
2007-08-21 06:23:00,1.0577,1.0577,1.0577,1.0577,2400000.0
2007-08-21 06:24:00,1.0577,1.0577,1.0577,1.0577,1600000.0
2007-08-21 06:25:00,1.05765,1.05781,1.05733,1.05759,525900011.0
2007-08-21 06:26:00,1.0577,1.0577,1.0577,1.0577,800000.0
2007-08-21 06:27:00,1.0577,1.0579,1.0577,1.0579,322700003.0
2007-08-21 06:28:00,1.0579,1.0579,1.0579,1.0579,170000004.0
2007-08-21 06:29:00,1.0579,1.0581,1.0579,1.0581,267200001.0
2007-08-21 06:30:00,1.0581,1.0581,1.0579,1.058,346000001.0
2007-08-21 06:31:00,1.058,1.058,1.058,1.058,92200004.0
2007-08-21 06:32:00,1.058,1.058,1.05795,1.058,171199999.0
2007-08-21 06:33:00,1.058,1.058,1.058,1.058,134500000.0
2007-08-21 06:34:00,1.058,1.058,1.058,1.058,134500000.0
2007-08-21 06:35:00,1.058,1.058,1.058,1.058,134500000.0
2007-08-21 06:36:00,1.058,1.0582,1.058,1.0581,346900000.0
2007-08-21 06:37:00,1.0581,1.0581,1.058,1.05805,271600003.0
2007-08-21 06:38:00,1.05805,1.05815,1.05805,1.05815,90900000.0
2007-08-21 06:39:00,1.05815,1.05815,1.0581,1.0581,158000001.0
2007-08-21 06:40:00,1.0581,1.0581,1.0581,1.0581,174800000.0
2007-08-21 06:41:00,1.0581,1.0581,1.0581,1.0581,52400000.0
2007-08-21 06:42:00,1.0581,1.0583,1.0581,1.0583,366000000.0
2007-08-21 06:43:00,1.0583,1.0584,1.05825,1.05825,215100002.0
2007-08-21 06:44:00,1.0583,1.0583,1.0581,1.0581,195000001.0
2007-08-21 06:45:00,1.0581,1.0581,1.0579,1.058,204200000.0
2007-08-21 06:46:00,1.058,1.058,1.058,1.058,19800000.0
2007-08-21 06:47:00,1.058,1.0582,1.058,1.0582,110400000.0
2007-08-21 06:48:00,1.0582,1.0584,1.0581,1.0584,594900013.0
2007-08-21 06:49:00,1.0584,1.0585,1.0583,1.0585,490400000.0
2007-08-21 06:50:00,1.05845,1.0585,1.0582,1.0584,218600005.0
2007-08-21 06:51:00,1.0584,1.0584,1.0584,1.0584,182200003.0
2007-08-21 06:52:00,1.0584,1.0584,1.0584,1.0584,58800002.0
2007-08-21 06:53:00,1.0584,1.0584,1.0578,1.0578,252900004.0
2007-08-21 06:54:00,1.0581,1.0583,1.0581,1.0582,121600002.0
2007-08-21 06:55:00,1.05779,1.0585,1.05779,1.0585,412800000.0
2007-08-21 06:56:00,1.05825,1.05844,1.058,1.05844,578800004.0
2007-08-21 06:57:00,1.058,1.0583,1.0579,1.05825,88199999.0
2007-08-21 06:58:00,1.05825,1.0585,1.0581,1.0581,177499999.0
2007-08-21 06:59:00,1.0581,1.0584,1.058,1.05815,376500001.0
2007-08-21 07:00:00,1.0583,1.0585,1.0582,1.0585,150600000.0
2007-08-21 07:01:00,1.0582,1.0582,1.0582,1.0582,14100000.0
2007-08-21 07:02:00,1.05815,1.05815,1.05808,1.05812,39900000.0
2007-08-21 07:03:00,1.0582,1.0582,1.058,1.0581,221100002.0
2007-08-21 07:04:00,1.058,1.0581,1.058,1.0581,191499999.0
2007-08-21 07:05:00,1.0581,1.0581,1.058,1.058,312000002.0
2007-08-21 07:06:00,1.058,1.0582,1.058,1.0581,114800000.0
2007-08-21 07:07:00,1.0581,1.0581,1.0581,1.0581,105400000.0
2007-08-21 07:08:00,1.0581,1.0581,1.058,1.058,98500000.0
2007-08-21 07:09:00,1.058,1.0581,1.058,1.058,55200000.0
2007-08-21 07:10:00,1.058,1.0581,1.0579,1.0581,186999998.0
2007-08-21 07:11:00,1.0581,1.0582,1.0581,1.0581,119500000.0
2007-08-21 07:12:00,1.0581,1.0581,1.0578,1.0579,293599999.0
2007-08-21 07:13:00,1.058,1.058,1.058,1.058,7200000.0
2007-08-21 07:14:00,1.05776,1.05784,1.0575,1.05784,1763400005.0
2007-08-21 07:15:00,1.058,1.058,1.058,1.058,179300000.0
2007-08-21 07:16:00,1.058,1.058,1.0579,1.0579,101600000.0
2007-08-21 07:17:00,1.0579,1.0579,1.0578,1.0579,87200000.0
2007-08-21 07:18:00,1.0579,1.058,1.0579,1.0579,156700000.0
2007-08-21 07:19:00,1.0579,1.0581,1.0579,1.058,126700002.0
2007-08-21 07:20:00,1.058,1.0582,1.058,1.0581,150700000.0
2007-08-21 07:21:00,1.0582,1.0582,1.0581,1.0581,65700000.0
2007-08-21 07:22:00,1.0581,1.0581,1.0581,1.0581,8000000.0
2007-08-21 07:23:00,1.05789,1.05802,1.05756,1.05802,442399992.0
2007-08-21 07:24:00,1.0581,1.0581,1.0581,1.0581,4000000.0
2007-08-21 07:25:00,1.0581,1.0581,1.0573,1.0575,686000001.0
2007-08-21 07:26:00,1.0575,1.0576,1.0575,1.0576,26100000.0
2007-08-21 07:27:00,1.05747,1.05747,1.05723,1.05747,268599998.0
2007-08-21 07:28:00,1.05745,1.0575,1.0571,1.0575,318400000.0
2007-08-21 07:29:00,1.0575,1.0575,1.0573,1.0573,179699999.0
2007-08-21 07:30:00,1.0575,1.0575,1.0574,1.0575,106299999.0
2007-08-21 07:31:00,1.0575,1.0575,1.0575,1.0575,35500000.0
2007-08-21 07:32:00,1.0575,1.0576,1.0575,1.0576,11900000.0
2007-08-21 07:33:00,1.05739,1.05756,1.05729,1.05747,845400002.0
2007-08-21 07:34:00,1.05745,1.05746,1.05709,1.05746,891100010.0
2007-08-21 07:35:00,1.0575,1.0575,1.0574,1.0574,36500000.0
2007-08-21 07:36:00,1.0574,1.0575,1.0574,1.0575,91299999.0
2007-08-21 07:37:00,1.0575,1.0576,1.0574,1.0575,148299998.0
2007-08-21 07:38:00,1.0576,1.0578,1.0575,1.0576,177499999.0
2007-08-21 07:39:00,1.0576,1.0576,1.0576,1.0576,68300000.0
2007-08-21 07:40:00,1.0576,1.0576,1.0576,1.0576,32800000.0
2007-08-21 07:41:00,1.0576,1.0576,1.0576,1.0576,26200000.0
2007-08-21 07:42:00,1.0576,1.058,1.0576,1.0579,232300000.0
2007-08-21 07:43:00,1.0579,1.0579,1.0574,1.0575,145799998.0
2007-08-21 07:44:00,1.0575,1.0575,1.05735,1.0575,227799997.0
2007-08-21 07:45:00,1.05745,1.0577,1.05745,1.0575,330799998.0
2007-08-21 07:46:00,1.0575,1.058,1.0575,1.058,173100001.0
2007-08-21 07:47:00,1.058,1.0582,1.0577,1.0581,314000002.0
2007-08-21 07:48:00,1.0582,1.0582,1.05775,1.058,158499999.0
2007-08-21 07:49:00,1.05785,1.05791,1.05756,1.05791,103800000.0
2007-08-21 07:50:00,1.0581,1.0581,1.0581,1.0581,300000.0
2007-08-21 07:51:00,1.0581,1.0581,1.0579,1.0579,29100000.0
2007-08-21 07:52:00,1.0579,1.0579,1.0578,1.0578,52100000.0
2007-08-21 07:53:00,1.0578,1.058,1.0578,1.0579,74900000.0
2007-08-21 07:54:00,1.0579,1.0579,1.0579,1.0579,12300000.0
2007-08-21 07:55:00,1.0579,1.0579,1.057,1.057,567599995.0
2007-08-21 07:56:00,1.0571,1.0571,1.0571,1.0571,32400000.0
2007-08-21 07:57:00,1.0572,1.0573,1.0572,1.0573,70100001.0
2007-08-21 07:58:00,1.0573,1.0576,1.0571,1.0571,686900009.0
2007-08-21 07:59:00,1.0573,1.0576,1.0571,1.0575,1109899991.0
2007-08-21 08:00:00,1.0575,1.0575,1.0572,1.05725,681800003.0
2007-08-21 08:01:00,1.05725,1.0575,1.0572,1.0574,411800000.0
2007-08-21 08:02:00,1.0574,1.0574,1.0573,1.0573,111700001.0
2007-08-21 08:03:00,1.0573,1.0574,1.0572,1.05725,86300001.0
2007-08-21 08:04:00,1.0574,1.0574,1.0574,1.0574,66000000.0
2007-08-21 08:05:00,1.0574,1.0577,1.0572,1.0574,531900000.0
2007-08-21 08:06:00,1.0574,1.0575,1.05725,1.05725,464899999.0
2007-08-21 08:07:00,1.0573,1.0573,1.0572,1.0572,173600000.0
2007-08-21 08:08:00,1.0573,1.0574,1.0571,1.0573,186300000.0
2007-08-21 08:09:00,1.0573,1.0573,1.0573,1.0573,40500000.0
2007-08-21 08:10:00,1.0573,1.0574,1.0572,1.05735,117399998.0
2007-08-21 08:11:00,1.0574,1.0574,1.05735,1.05735,45100000.0
2007-08-21 08:12:00,1.05735,1.05735,1.0573,1.0573,20600000.0
2007-08-21 08:13:00,1.0573,1.0573,1.0571,1.0572,275500001.0
2007-08-21 08:14:00,1.0571,1.0572,1.05705,1.0572,158499999.0
2007-08-21 08:15:00,1.0572,1.0572,1.0572,1.0572,139800000.0
2007-08-21 08:16:00,1.0572,1.0576,1.0572,1.0575,75000000.0
2007-08-21 08:17:00,1.0575,1.0576,1.05735,1.0576,130299999.0
2007-08-21 08:18:00,1.0577,1.0577,1.0575,1.0575,3000000.0
2007-08-21 08:19:00,1.0575,1.0575,1.0574,1.0575,43200000.0
2007-08-21 08:20:00,1.05728,1.05748,1.05725,1.0574,82999999.0
2007-08-21 08:21:00,1.0574,1.0576,1.0573,1.0575,218700001.0
2007-08-21 08:22:00,1.0575,1.0575,1.0575,1.0575,118600000.0
2007-08-21 08:23:00,1.0576,1.0578,1.0576,1.0578,406999999.0
2007-08-21 08:24:00,1.0578,1.0578,1.0577,1.0577,244500001.0
2007-08-21 08:25:00,1.0578,1.0578,1.0577,1.0578,98900000.0
2007-08-21 08:26:00,1.0578,1.0579,1.0578,1.0578,309700000.0
2007-08-21 08:27:00,1.0579,1.0583,1.05765,1.05775,740699999.0
2007-08-21 08:28:00,1.0579,1.05815,1.0578,1.05785,245000004.0
2007-08-21 08:29:00,1.05785,1.0579,1.0575,1.0576,79600000.0
2007-08-21 08:30:00,1.0576,1.0577,1.0575,1.0576,876199992.0
2007-08-21 08:31:00,1.0576,1.0579,1.0576,1.0578,443999995.0
2007-08-21 08:32:00,1.0578,1.0582,1.0576,1.058,1099500005.0
2007-08-21 08:33:00,1.0581,1.0581,1.058,1.0581,214799997.0
2007-08-21 08:34:00,1.0581,1.0582,1.058,1.0581,427300004.0
2007-08-21 08:35:00,1.0581,1.0581,1.058,1.058,280099995.0
2007-08-21 08:36:00,1.0581,1.0584,1.0581,1.0584,514100009.0
2007-08-21 08:37:00,1.0584,1.0587,1.0581,1.0586,655600008.0
2007-08-21 08:38:00,1.0585,1.0588,1.0584,1.0586,520700007.0
2007-08-21 08:39:00,1.0586,1.05905,1.0586,1.0587,491599991.0
2007-08-21 08:40:00,1.0586,1.0596,1.0586,1.0592,1292500001.0
2007-08-21 08:41:00,1.0594,1.0605,1.0594,1.0605,1977800011.0
2007-08-21 08:42:00,1.0605,1.0606,1.0603,1.0603,258200000.0
2007-08-21 08:43:00,1.0603,1.0604,1.0601,1.0602,1080700003.0
2007-08-21 08:44:00,1.0602,1.0602,1.0593,1.0595,1504500002.0
2007-08-21 08:45:00,1.0594,1.06,1.0594,1.0596,362000003.0
2007-08-21 08:46:00,1.0596,1.0596,1.0593,1.0593,553599995.0
2007-08-21 08:47:00,1.0593,1.0595,1.0593,1.0594,111800000.0
2007-08-21 08:48:00,1.0594,1.0597,1.0594,1.0597,750299996.0
2007-08-21 08:49:00,1.0596,1.0596,1.0594,1.0594,384000007.0
2007-08-21 08:50:00,1.0595,1.0595,1.0593,1.0593,181700000.0
2007-08-21 08:51:00,1.0593,1.0595,1.0593,1.0595,104699999.0
2007-08-21 08:52:00,1.0595,1.0595,1.0593,1.0594,192400000.0
2007-08-21 08:53:00,1.0594,1.0594,1.0592,1.0594,125800001.0
2007-08-21 08:54:00,1.0593,1.0595,1.0593,1.0594,218000000.0
2007-08-21 08:55:00,1.05893,1.05931,1.05893,1.05928,1060599996.0
2007-08-21 08:56:00,1.0593,1.0594,1.0593,1.0594,129600000.0
2007-08-21 08:57:00,1.0593,1.0594,1.0592,1.0594,75800000.0
2007-08-21 08:58:00,1.0594,1.0594,1.0592,1.0594,268300004.0
2007-08-21 08:59:00,1.0594,1.0594,1.0593,1.0594,142400002.0
2007-08-21 09:00:00,1.0593,1.0594,1.0593,1.0593,349699995.0
2007-08-21 09:01:00,1.0593,1.0594,1.0593,1.0594,553200002.0
2007-08-21 09:02:00,1.0593,1.0595,1.0593,1.0593,1502700009.0
2007-08-21 09:03:00,1.0593,1.0593,1.0593,1.0593,62100000.0
2007-08-21 09:04:00,1.0594,1.0594,1.0592,1.0592,331899999.0
2007-08-21 09:05:00,1.0592,1.0592,1.0592,1.0592,93499999.0
2007-08-21 09:06:00,1.0592,1.0592,1.0591,1.0591,254299993.0
2007-08-21 09:07:00,1.0592,1.0595,1.0591,1.0595,538499999.0
2007-08-21 09:08:00,1.0595,1.0595,1.0593,1.0595,98699999.0
2007-08-21 09:09:00,1.0595,1.0595,1.0595,1.0595,39800000.0
2007-08-21 09:10:00,1.0594,1.0595,1.0591,1.0592,430499999.0
2007-08-21 09:11:00,1.0592,1.0594,1.0592,1.0593,340999999.0
2007-08-21 09:12:00,1.0593,1.0595,1.0593,1.05935,219299998.0
2007-08-21 09:13:00,1.0594,1.06,1.0594,1.0598,926800010.0
2007-08-21 09:14:00,1.0598,1.0602,1.0597,1.0599,1240900010.0
2007-08-21 09:15:00,1.06,1.06,1.0599,1.0599,165199997.0
2007-08-21 09:16:00,1.0599,1.0599,1.0598,1.0598,255999996.0
2007-08-21 09:17:00,1.0599,1.0599,1.0598,1.0599,63600000.0
2007-08-21 09:18:00,1.0599,1.0599,1.0596,1.0597,575900002.0
2007-08-21 09:19:00,1.0597,1.0597,1.0591,1.0594,1069799995.0
2007-08-21 09:20:00,1.0594,1.0594,1.0589,1.0592,596100010.0
2007-08-21 09:21:00,1.0592,1.0594,1.05905,1.0593,624299995.0
2007-08-21 09:22:00,1.0593,1.0594,1.05905,1.0591,536200009.0
2007-08-21 09:23:00,1.0591,1.0595,1.0591,1.0595,422199993.0
2007-08-21 09:24:00,1.0595,1.0601,1.0595,1.0597,844199994.0
2007-08-21 09:25:00,1.0598,1.0598,1.0597,1.0597,362100001.0
2007-08-21 09:26:00,1.0597,1.0598,1.0596,1.0597,538699996.0
2007-08-21 09:27:00,1.0597,1.0598,1.05965,1.05965,212099995.0
2007-08-21 09:28:00,1.0597,1.0598,1.0596,1.0598,419899998.0
2007-08-21 09:29:00,1.0597,1.0599,1.0597,1.0598,227699999.0
2007-08-21 09:30:00,1.0598,1.0602,1.0598,1.0602,1048799997.0
2007-08-21 09:31:00,1.0602,1.0604,1.0602,1.0604,762099997.0
2007-08-21 09:32:00,1.0604,1.0607,1.0601,1.0605,1099699994.0
2007-08-21 09:33:00,1.0605,1.0605,1.0602,1.0604,1116899999.0
2007-08-21 09:34:00,1.0604,1.0607,1.0604,1.0605,574700000.0
2007-08-21 09:35:00,1.0605,1.0608,1.0604,1.0607,163500000.0
2007-08-21 09:36:00,1.0607,1.061,1.0607,1.0608,1235300009.0
2007-08-21 09:37:00,1.0608,1.0608,1.0608,1.0608,113600001.0
2007-08-21 09:38:00,1.0608,1.0608,1.0606,1.0607,578699999.0
2007-08-21 09:39:00,1.0606,1.0608,1.0605,1.0608,727900003.0
2007-08-21 09:40:00,1.0608,1.0615,1.0608,1.0613,1290299998.0
2007-08-21 09:41:00,1.0613,1.0615,1.0611,1.0615,1736500000.0
2007-08-21 09:42:00,1.0615,1.0616,1.0613,1.0614,742500001.0
2007-08-21 09:43:00,1.0614,1.0616,1.0614,1.0614,943500003.0
2007-08-21 09:44:00,1.0614,1.0617,1.0612,1.0614,2102800002.0
2007-08-21 09:45:00,1.0615,1.0619,1.0613,1.0619,2039599998.0
2007-08-21 09:46:00,1.0619,1.0619,1.0614,1.0617,1944700001.0
2007-08-21 09:47:00,1.0617,1.0617,1.0613,1.0613,1928100006.0
2007-08-21 09:48:00,1.0614,1.0615,1.0608,1.0608,262000002.0
2007-08-21 09:49:00,1.061,1.0612,1.061,1.0611,262000002.0
2007-08-21 09:50:00,1.0611,1.0612,1.0607,1.0607,1389699997.0
2007-08-21 09:51:00,1.0608,1.0612,1.0607,1.0611,1855900006.0
2007-08-21 09:52:00,1.0611,1.0613,1.06075,1.0608,1715099987.0
2007-08-21 09:53:00,1.0608,1.0609,1.0606,1.0608,189000002.0
2007-08-21 09:54:00,1.0608,1.0609,1.0608,1.0609,98100000.0
2007-08-21 09:55:00,1.0609,1.0611,1.0608,1.0611,125699998.0
2007-08-21 09:56:00,1.0611,1.0612,1.0609,1.0611,366600003.0
2007-08-21 09:57:00,1.061,1.0611,1.0608,1.061,289700002.0
2007-08-21 09:58:00,1.0611,1.0612,1.0609,1.0611,523205188.0
2007-08-21 09:59:00,1.0611,1.0611,1.061,1.0611,298699997.0
2007-08-21 10:00:00,1.061,1.061,1.061,1.061,34300000.0
2007-08-21 10:01:00,1.061,1.0611,1.0607,1.0609,433700005.0
2007-08-21 10:02:00,1.0608,1.0612,1.0608,1.0611,1991900014.0
2007-08-21 10:03:00,1.0611,1.0612,1.061,1.0611,492200004.0
2007-08-21 10:04:00,1.0611,1.0612,1.0611,1.0611,411899996.0
2007-08-21 10:05:00,1.0611,1.0612,1.0611,1.0611,658100014.0
2007-08-21 10:06:00,1.0611,1.0612,1.0609,1.061,907900010.0
2007-08-21 10:07:00,1.061,1.0611,1.061,1.0611,627999999.0
2007-08-21 10:08:00,1.0611,1.0611,1.0611,1.0611,186500010.0
2007-08-21 10:09:00,1.0611,1.0611,1.0611,1.0611,184700001.0
2007-08-21 10:10:00,1.0611,1.0613,1.0611,1.0611,535799996.0
2007-08-21 10:11:00,1.0611,1.0612,1.061,1.061,1807000002.0
2007-08-21 10:12:00,1.0611,1.0612,1.0611,1.0612,264999998.0
2007-08-21 10:13:00,1.0612,1.0612,1.0611,1.0611,651900001.0
2007-08-21 10:14:00,1.0611,1.0612,1.061,1.061,67100000.0
2007-08-21 10:15:00,1.061,1.061,1.0608,1.0609,210000000.0
2007-08-21 10:16:00,1.0609,1.061,1.0608,1.0608,519800009.0
2007-08-21 10:17:00,1.0608,1.0609,1.0608,1.0608,866999983.0
2007-08-21 10:18:00,1.0608,1.061,1.0607,1.0608,802800000.0
2007-08-21 10:19:00,1.0608,1.061,1.0607,1.0607,1305300008.0
2007-08-21 10:20:00,1.0607,1.0607,1.0602,1.0604,1556500000.0
2007-08-21 10:21:00,1.0605,1.0605,1.0604,1.0604,141500000.0
2007-08-21 10:22:00,1.0604,1.0604,1.0604,1.0604,77100001.0
2007-08-21 10:23:00,1.0604,1.0608,1.0604,1.0608,803400001.0
2007-08-21 10:24:00,1.0608,1.0608,1.0606,1.0608,272999998.0
2007-08-21 10:25:00,1.0608,1.061,1.0605,1.0608,530499995.0
2007-08-21 10:26:00,1.0608,1.0608,1.0606,1.0607,246899997.0
2007-08-21 10:27:00,1.0606,1.0607,1.0604,1.0606,729900001.0
2007-08-21 10:28:00,1.0606,1.0613,1.0606,1.0612,1143899992.0
2007-08-21 10:29:00,1.0613,1.0613,1.0612,1.0612,326199996.0
2007-08-21 10:30:00,1.0611,1.0612,1.0609,1.061,681799998.0
2007-08-21 10:31:00,1.061,1.061,1.0608,1.0608,508199994.0
2007-08-21 10:32:00,1.0608,1.0611,1.06075,1.0608,989299997.0
2007-08-21 10:33:00,1.06075,1.0612,1.06075,1.061,342199997.0
2007-08-21 10:34:00,1.061,1.0614,1.061,1.0613,632700004.0
2007-08-21 10:35:00,1.0614,1.0615,1.0613,1.0615,497000004.0
2007-08-21 10:36:00,1.0616,1.0616,1.0611,1.0612,606499998.0
2007-08-21 10:37:00,1.0612,1.0616,1.06105,1.0614,496800004.0
2007-08-21 10:38:00,1.0614,1.0615,1.06135,1.06145,272200004.0
2007-08-21 10:39:00,1.0614,1.06165,1.0614,1.0614,381200000.0
2007-08-21 10:40:00,1.0614,1.06175,1.0614,1.06155,490899995.0
2007-08-21 10:41:00,1.06155,1.0616,1.06125,1.0614,283800001.0
2007-08-21 10:42:00,1.0614,1.06145,1.06135,1.0614,183400004.0
2007-08-21 10:43:00,1.0614,1.0614,1.0613,1.0613,242900002.0
2007-08-21 10:44:00,1.0613,1.0614,1.0613,1.0614,174699998.0
2007-08-21 10:45:00,1.0614,1.0615,1.06135,1.0615,146699997.0
2007-08-21 10:46:00,1.0615,1.0615,1.0614,1.0614,453900001.0
2007-08-21 10:47:00,1.0614,1.0615,1.061,1.0612,412799996.0
2007-08-21 10:48:00,1.0612,1.0614,1.06115,1.0614,74900000.0
2007-08-21 10:49:00,1.06135,1.0614,1.0609,1.0609,1749999988.0
2007-08-21 10:50:00,1.0609,1.061,1.0609,1.0609,325399995.0
2007-08-21 10:51:00,1.061,1.0611,1.0609,1.06095,538899991.0
2007-08-21 10:52:00,1.06095,1.0611,1.0609,1.0609,13800000.0
2007-08-21 10:53:00,1.0609,1.061,1.0605,1.0605,702299999.0
2007-08-21 10:54:00,1.0606,1.0611,1.0606,1.0611,1664900004.0
2007-08-21 10:55:00,1.06115,1.0613,1.0611,1.0613,779299983.0
2007-08-21 10:56:00,1.0613,1.0614,1.0608,1.061,1691900006.0
2007-08-21 10:57:00,1.061,1.0612,1.061,1.0612,175200000.0
2007-08-21 10:58:00,1.0612,1.0612,1.0612,1.0612,500000.0
2007-08-21 10:59:00,1.0612,1.0612,1.0611,1.0611,65399998.0
2007-08-21 11:00:00,1.0612,1.0613,1.0611,1.0613,85600000.0
2007-08-21 11:01:00,1.0613,1.0615,1.0613,1.0615,196500000.0
2007-08-21 11:02:00,1.0615,1.0619,1.0614,1.0619,435500003.0
2007-08-21 11:03:00,1.0619,1.0622,1.0619,1.06205,589099999.0
2007-08-21 11:04:00,1.0622,1.0622,1.0619,1.0619,99100000.0
2007-08-21 11:05:00,1.0619,1.0621,1.0617,1.0621,1320599999.0
2007-08-21 11:06:00,1.0621,1.0627,1.0621,1.0627,1818500007.0
2007-08-21 11:07:00,1.0627,1.0632,1.0626,1.06305,1368600003.0
2007-08-21 11:08:00,1.06305,1.0635,1.06295,1.0635,1415606004.0
2007-08-21 11:09:00,1.0633,1.0635,1.06325,1.0633,877703994.0
2007-08-21 11:10:00,1.0633,1.0634,1.0632,1.0634,758400002.0
2007-08-21 11:11:00,1.0634,1.0634,1.0628,1.0632,603100004.0
2007-08-21 11:12:00,1.06315,1.0632,1.0627,1.0627,386099996.0
2007-08-21 11:13:00,1.0627,1.0629,1.0626,1.0627,630600001.0
2007-08-21 11:14:00,1.0627,1.0633,1.0627,1.0632,520299999.0
2007-08-21 11:15:00,1.0632,1.0633,1.063,1.063,418199997.0
2007-08-21 11:16:00,1.0629,1.0629,1.0626,1.0627,1644199999.0
2007-08-21 11:17:00,1.0627,1.0633,1.0627,1.063,583599999.0
2007-08-21 11:18:00,1.063,1.0631,1.0628,1.063,972199998.0
2007-08-21 11:19:00,1.063,1.0631,1.063,1.0631,60800000.0
2007-08-21 11:20:00,1.0631,1.0632,1.0628,1.0629,245000003.0
2007-08-21 11:21:00,1.0629,1.063,1.0626,1.0628,1789400010.0
2007-08-21 11:22:00,1.0629,1.063,1.0627,1.0628,311700003.0
2007-08-21 11:23:00,1.0628,1.0629,1.0627,1.0628,120300002.0
2007-08-21 11:24:00,1.0628,1.0628,1.0627,1.0627,78600000.0
2007-08-21 11:25:00,1.0628,1.0629,1.0628,1.0629,110300000.0
2007-08-21 11:26:00,1.0629,1.0631,1.0629,1.063,253300001.0
2007-08-21 11:27:00,1.0628,1.063,1.0628,1.063,92400000.0
2007-08-21 11:28:00,1.063,1.063,1.0627,1.0627,141900000.0
2007-08-21 11:29:00,1.0627,1.063,1.0627,1.0629,511500000.0
2007-08-21 11:30:00,1.0629,1.063,1.0627,1.0629,289300001.0
2007-08-21 11:31:00,1.0629,1.0632,1.06285,1.0631,226099999.0
2007-08-21 11:32:00,1.063,1.0631,1.0629,1.0631,184299998.0
2007-08-21 11:33:00,1.0631,1.0632,1.0628,1.0631,362900000.0
2007-08-21 11:34:00,1.0632,1.0635,1.0631,1.0633,261699997.0
2007-08-21 11:35:00,1.0633,1.0636,1.0631,1.0633,490299995.0
2007-08-21 11:36:00,1.0633,1.0633,1.0629,1.06295,591900003.0
2007-08-21 11:37:00,1.063,1.063,1.0622,1.0626,1628760371.0
2007-08-21 11:38:00,1.0626,1.0627,1.0624,1.0624,633299998.0
2007-08-21 11:39:00,1.0623,1.0626,1.0623,1.0624,96600000.0
2007-08-21 11:40:00,1.0624,1.0624,1.062,1.062,230199998.0
2007-08-21 11:41:00,1.062,1.062,1.0617,1.0617,117199999.0
2007-08-21 11:42:00,1.0617,1.0617,1.0615,1.0617,230399999.0
2007-08-21 11:43:00,1.0617,1.0617,1.0615,1.0615,334499995.0
2007-08-21 11:44:00,1.0616,1.0616,1.0614,1.0615,290199999.0
2007-08-21 11:45:00,1.0615,1.0616,1.061,1.061,600400002.0
2007-08-21 11:46:00,1.061,1.061,1.0608,1.0608,235299999.0
2007-08-21 11:47:00,1.0609,1.0612,1.0608,1.0612,251000000.0
2007-08-21 11:48:00,1.0611,1.0611,1.0606,1.0609,807000000.0
2007-08-21 11:49:00,1.0609,1.061,1.0607,1.061,319300001.0
2007-08-21 11:50:00,1.061,1.0622,1.0609,1.062,732100000.0
2007-08-21 11:51:00,1.062,1.0624,1.0619,1.062,481099998.0
2007-08-21 11:52:00,1.062,1.0624,1.062,1.062,451600003.0
2007-08-21 11:53:00,1.0621,1.0624,1.062,1.0622,197999997.0
2007-08-21 11:54:00,1.0623,1.0624,1.0621,1.0624,254900000.0
2007-08-21 11:55:00,1.0624,1.0631,1.06225,1.0631,578399997.0
2007-08-21 11:56:00,1.0631,1.0631,1.0631,1.0631,614600007.0
2007-08-21 11:57:00,1.0631,1.0632,1.063,1.06305,458300009.0
2007-08-21 11:58:00,1.06305,1.0633,1.063,1.0631,350000000.0
2007-08-21 11:59:00,1.0632,1.0635,1.06295,1.0633,709700000.0
2007-08-21 12:00:00,1.0633,1.0634,1.0633,1.0634,105500000.0
2007-08-21 12:01:00,1.0634,1.0636,1.0634,1.0635,68700000.0
2007-08-21 12:02:00,1.0635,1.0635,1.0634,1.0634,185000000.0
2007-08-21 12:03:00,1.0634,1.0634,1.0632,1.0632,218800002.0
2007-08-21 12:04:00,1.0632,1.0632,1.0628,1.0628,415400004.0
2007-08-21 12:05:00,1.0628,1.0629,1.0623,1.06235,403600005.0
2007-08-21 12:06:00,1.06235,1.0624,1.06235,1.0624,146400000.0
2007-08-21 12:07:00,1.0624,1.0624,1.0621,1.0621,537999998.0
2007-08-21 12:08:00,1.0621,1.0621,1.0618,1.062,313000000.0
2007-08-21 12:09:00,1.0619,1.0619,1.0619,1.0619,6300000.0
2007-08-21 12:10:00,1.0619,1.0619,1.0616,1.0619,455600001.0
2007-08-21 12:11:00,1.06185,1.0619,1.0617,1.0618,402199999.0
2007-08-21 12:12:00,1.0618,1.0619,1.0618,1.0619,9300000.0
2007-08-21 12:13:00,1.0619,1.0621,1.0619,1.06205,504200001.0
2007-08-21 12:14:00,1.0621,1.0622,1.062,1.0622,330599998.0
2007-08-21 12:15:00,1.0622,1.0622,1.0619,1.062,315900000.0
2007-08-21 12:16:00,1.062,1.0624,1.062,1.0624,583799999.0
2007-08-21 12:17:00,1.0624,1.0624,1.06205,1.0623,1038300013.0
2007-08-21 12:18:00,1.0623,1.0623,1.0621,1.0621,375499999.0
2007-08-21 12:19:00,1.0622,1.0622,1.0618,1.0618,134800001.0
2007-08-21 12:20:00,1.0618,1.0618,1.0617,1.0617,218800000.0
2007-08-21 12:21:00,1.0618,1.0618,1.0617,1.0617,186399997.0
2007-08-21 12:22:00,1.0618,1.0618,1.0617,1.0617,213899999.0
2007-08-21 12:23:00,1.0617,1.0617,1.0614,1.0614,259800000.0
2007-08-21 12:24:00,1.0614,1.0614,1.06105,1.0611,406200002.0
2007-08-21 12:25:00,1.0611,1.0611,1.061,1.0611,119800000.0
2007-08-21 12:26:00,1.0611,1.0611,1.0602,1.0602,208400001.0
2007-08-21 12:27:00,1.0602,1.0602,1.05955,1.05965,1160899999.0
2007-08-21 12:28:00,1.05965,1.0601,1.05965,1.06,676199997.0
2007-08-21 12:29:00,1.0601,1.0601,1.05955,1.05955,85800000.0
2007-08-21 12:30:00,1.0595,1.0603,1.0595,1.0602,367000002.0
2007-08-21 12:31:00,1.0604,1.0605,1.0594,1.05965,666699988.0
2007-08-21 12:32:00,1.0595,1.06005,1.0595,1.0598,723400003.0
2007-08-21 12:33:00,1.0598,1.0599,1.05945,1.0596,494899998.0
2007-08-21 12:34:00,1.0599,1.0601,1.0596,1.0597,748399998.0
2007-08-21 12:35:00,1.0597,1.0603,1.0597,1.0602,590000000.0
2007-08-21 12:36:00,1.0602,1.0602,1.05935,1.0594,1129599998.0
2007-08-21 12:37:00,1.0595,1.0595,1.05905,1.0592,465799998.0
2007-08-21 12:38:00,1.0592,1.0598,1.0592,1.0597,364399997.0
2007-08-21 12:39:00,1.0597,1.06,1.0597,1.0598,743599993.0
2007-08-21 12:40:00,1.0598,1.0598,1.0597,1.0598,267899995.0
2007-08-21 12:41:00,1.0598,1.06,1.0598,1.06,437599999.0
2007-08-21 12:42:00,1.0601,1.0602,1.0601,1.0601,407499998.0
2007-08-21 12:43:00,1.06,1.0601,1.06,1.06,222699995.0
2007-08-21 12:44:00,1.06,1.0601,1.0599,1.06,386499998.0
2007-08-21 12:45:00,1.06,1.0606,1.06,1.0602,517400008.0
2007-08-21 12:46:00,1.0601,1.0604,1.0601,1.0602,359000002.0
2007-08-21 12:47:00,1.0602,1.0606,1.0602,1.0605,251500000.0
2007-08-21 12:48:00,1.0605,1.0607,1.0602,1.0602,415000002.0
2007-08-21 12:49:00,1.0602,1.0602,1.0601,1.0602,147900002.0
2007-08-21 12:50:00,1.0601,1.0601,1.06,1.0601,322400002.0
2007-08-21 12:51:00,1.0601,1.0602,1.0597,1.0598,820600009.0
2007-08-21 12:52:00,1.0598,1.06,1.0592,1.0598,946100001.0
2007-08-21 12:53:00,1.0599,1.0601,1.0596,1.0601,488200002.0
2007-08-21 12:54:00,1.0601,1.0611,1.0597,1.0611,1602199997.0
2007-08-21 12:55:00,1.0611,1.0611,1.0609,1.0609,132800000.0
2007-08-21 12:56:00,1.0609,1.0609,1.0601,1.0604,938799989.0
2007-08-21 12:57:00,1.0604,1.0605,1.05965,1.0605,649699996.0
2007-08-21 12:58:00,1.0605,1.061,1.0604,1.0606,1072100001.0
2007-08-21 12:59:00,1.0609,1.061,1.0605,1.0609,949800007.0
2007-08-21 13:00:00,1.0609,1.0609,1.0599,1.0603,1024500002.0
2007-08-21 13:01:00,1.0603,1.0605,1.06,1.0604,1292599994.0
2007-08-21 13:02:00,1.0604,1.0607,1.0601,1.0602,1356899995.0
2007-08-21 13:03:00,1.0604,1.0604,1.0598,1.0603,854899999.0
2007-08-21 13:04:00,1.0603,1.0605,1.06005,1.0605,575899995.0
2007-08-21 13:05:00,1.0605,1.0605,1.0603,1.06035,110300000.0
2007-08-21 13:06:00,1.06035,1.0615,1.06035,1.0613,738299999.0
2007-08-21 13:07:00,1.06135,1.0617,1.0612,1.0615,327900000.0
2007-08-21 13:08:00,1.0617,1.0617,1.0611,1.0616,560599997.0
2007-08-21 13:09:00,1.0617,1.0618,1.0615,1.0616,135700000.0
2007-08-21 13:10:00,1.06165,1.0627,1.06165,1.0625,384699998.0
2007-08-21 13:11:00,1.0625,1.0627,1.0621,1.0622,312400001.0
2007-08-21 13:12:00,1.0623,1.0623,1.0616,1.0616,178800000.0
2007-08-21 13:13:00,1.0615,1.0616,1.0611,1.0615,565199998.0
2007-08-21 13:14:00,1.0615,1.0615,1.0614,1.0615,109900002.0
2007-08-21 13:15:00,1.0614,1.0616,1.0613,1.0615,488599998.0
2007-08-21 13:16:00,1.0614,1.0614,1.0612,1.0612,500399997.0
2007-08-21 13:17:00,1.0612,1.0612,1.0609,1.0609,493699999.0
2007-08-21 13:18:00,1.061,1.0612,1.061,1.0612,91500000.0
2007-08-21 13:19:00,1.0611,1.0617,1.06105,1.0615,314799996.0
2007-08-21 13:20:00,1.0615,1.0616,1.0613,1.0615,559300000.0
2007-08-21 13:21:00,1.0615,1.0615,1.0613,1.0614,198300001.0
2007-08-21 13:22:00,1.0614,1.0614,1.0611,1.0613,897099999.0
2007-08-21 13:23:00,1.0613,1.0613,1.0608,1.061,406999995.0
2007-08-21 13:24:00,1.061,1.0611,1.0605,1.0606,1419399988.0
2007-08-21 13:25:00,1.0606,1.0606,1.05985,1.05985,995900007.0
2007-08-21 13:26:00,1.0598,1.0601,1.0593,1.0596,1492499996.0
2007-08-21 13:27:00,1.0597,1.06,1.0594,1.0597,898899999.0
2007-08-21 13:28:00,1.0597,1.0597,1.0592,1.0593,623699994.0
2007-08-21 13:29:00,1.0595,1.0599,1.0593,1.0598,2054499976.0
2007-08-21 13:30:00,1.0598,1.0605,1.0597,1.0597,1057299999.0
2007-08-21 13:31:00,1.0597,1.0601,1.0597,1.06,215300000.0
2007-08-21 13:32:00,1.06,1.06,1.0596,1.0597,928200003.0
2007-08-21 13:33:00,1.0597,1.0597,1.0592,1.0592,491800004.0
2007-08-21 13:34:00,1.0594,1.0594,1.0591,1.0593,130300000.0
2007-08-21 13:35:00,1.0593,1.0593,1.0588,1.0589,751699997.0
2007-08-21 13:36:00,1.059,1.059,1.0586,1.0587,531699999.0
2007-08-21 13:37:00,1.0588,1.0591,1.0588,1.0591,975199998.0
2007-08-21 13:38:00,1.0591,1.0591,1.05875,1.0588,299100001.0
2007-08-21 13:39:00,1.0588,1.0588,1.0586,1.0586,1013299996.0
2007-08-21 13:40:00,1.0586,1.0586,1.05805,1.0585,613500001.0
2007-08-21 13:41:00,1.0585,1.0586,1.0582,1.0586,547100004.0
2007-08-21 13:42:00,1.0585,1.0587,1.0585,1.0586,536100004.0
2007-08-21 13:43:00,1.0587,1.0591,1.05855,1.0588,955299999.0
2007-08-21 13:44:00,1.0588,1.0598,1.0588,1.0597,744900004.0
2007-08-21 13:45:00,1.0597,1.06,1.0596,1.0598,322800000.0
2007-08-21 13:46:00,1.0597,1.0597,1.0592,1.0596,866200008.0
2007-08-21 13:47:00,1.0596,1.0597,1.0594,1.0596,828399986.0
2007-08-21 13:48:00,1.0596,1.0599,1.05955,1.05955,742599998.0
2007-08-21 13:49:00,1.05955,1.0597,1.0595,1.0597,1254599994.0
2007-08-21 13:50:00,1.0596,1.0599,1.0596,1.0596,1166700007.0
2007-08-21 13:51:00,1.0598,1.0601,1.0596,1.0597,1930199986.0
2007-08-21 13:52:00,1.0598,1.0598,1.0594,1.0595,1166000001.0
2007-08-21 13:53:00,1.0596,1.0597,1.0594,1.0595,1432600000.0
2007-08-21 13:54:00,1.0595,1.0596,1.0585,1.0586,1708590003.0
2007-08-21 13:55:00,1.0586,1.0588,1.0585,1.0588,370200005.0
2007-08-21 13:56:00,1.0588,1.0593,1.0587,1.0589,700700002.0
2007-08-21 13:57:00,1.0589,1.0593,1.0589,1.0589,523400002.0
2007-08-21 13:58:00,1.0589,1.0591,1.0587,1.0588,359400002.0
2007-08-21 13:59:00,1.0589,1.059,1.0586,1.0587,239900000.0
2007-08-21 14:00:00,1.0587,1.0588,1.05855,1.0586,55600000.0
2007-08-21 14:01:00,1.0586,1.0586,1.0583,1.0583,355700000.0
2007-08-21 14:02:00,1.0583,1.0583,1.0583,1.0583,66700000.0
2007-08-21 14:03:00,1.0583,1.0585,1.0582,1.0584,231900000.0
2007-08-21 14:04:00,1.0583,1.0587,1.0581,1.0587,884799989.0
2007-08-21 14:05:00,1.0587,1.0587,1.0584,1.0585,179500000.0
2007-08-21 14:06:00,1.0585,1.0589,1.0585,1.0587,622299990.0
2007-08-21 14:07:00,1.0587,1.0587,1.05795,1.0582,2107199974.0
2007-08-21 14:08:00,1.0582,1.0584,1.058,1.0583,1300799999.0
2007-08-21 14:09:00,1.0583,1.0583,1.0576,1.0578,1916299985.0
2007-08-21 14:10:00,1.0578,1.0583,1.0578,1.0582,550800002.0
2007-08-21 14:11:00,1.0582,1.0585,1.0582,1.0583,612300008.0
2007-08-21 14:12:00,1.0582,1.0584,1.0581,1.0583,235900002.0
2007-08-21 14:13:00,1.0583,1.0583,1.0583,1.0583,72000000.0
2007-08-21 14:14:00,1.0583,1.0583,1.0581,1.0582,93600000.0
2007-08-21 14:15:00,1.0582,1.0585,1.05815,1.0585,255300000.0
2007-08-21 14:16:00,1.0585,1.059,1.0585,1.059,345700000.0
2007-08-21 14:17:00,1.059,1.0592,1.0586,1.05915,797499998.0
2007-08-21 14:18:00,1.0591,1.0591,1.059,1.059,209600001.0
2007-08-21 14:19:00,1.05895,1.0591,1.0588,1.0591,282600000.0
2007-08-21 14:20:00,1.0591,1.0591,1.0588,1.0591,460399999.0
2007-08-21 14:21:00,1.0591,1.0591,1.0587,1.059,379800000.0
2007-08-21 14:22:00,1.059,1.0593,1.05895,1.05905,955900006.0
2007-08-21 14:23:00,1.059,1.0595,1.059,1.0594,948899980.0
2007-08-21 14:24:00,1.0593,1.0594,1.0592,1.0593,831500001.0
2007-08-21 14:25:00,1.0593,1.0594,1.0592,1.0592,450700002.0
2007-08-21 14:26:00,1.0592,1.0592,1.0587,1.0589,1353699994.0
2007-08-21 14:27:00,1.0588,1.0595,1.0584,1.0592,2143800006.0
2007-08-21 14:28:00,1.0589,1.0597,1.0589,1.0597,2143800006.0
2007-08-21 14:29:00,1.0597,1.0601,1.0596,1.0598,452400001.0
2007-08-21 14:30:00,1.0598,1.0615,1.0598,1.0609,1111099999.0
2007-08-21 14:31:00,1.06085,1.0609,1.0606,1.0607,1243099996.0
2007-08-21 14:32:00,1.0607,1.0607,1.0598,1.0599,1112499998.0
2007-08-21 14:33:00,1.0599,1.06,1.05985,1.06,459200002.0
2007-08-21 14:34:00,1.06,1.0603,1.0599,1.0602,495700005.0
2007-08-21 14:35:00,1.0602,1.0602,1.0598,1.0601,908700000.0
2007-08-21 14:36:00,1.0601,1.0605,1.06,1.0602,1241899998.0
2007-08-21 14:37:00,1.0602,1.0604,1.0601,1.0603,774500002.0
2007-08-21 14:38:00,1.0602,1.0602,1.06,1.0601,807400011.0
2007-08-21 14:39:00,1.0601,1.0603,1.06,1.0603,388900002.0
2007-08-21 14:40:00,1.0603,1.0604,1.0601,1.0601,752799997.0
2007-08-21 14:41:00,1.0601,1.0601,1.06,1.0601,132800000.0
2007-08-21 14:42:00,1.0601,1.0601,1.0598,1.0599,330300001.0
2007-08-21 14:43:00,1.0599,1.0599,1.0598,1.0599,163500000.0
2007-08-21 14:44:00,1.0599,1.06,1.0598,1.0599,300999999.0
2007-08-21 14:45:00,1.0599,1.0599,1.0597,1.0598,117099999.0
2007-08-21 14:46:00,1.0598,1.0599,1.0597,1.0597,324699998.0
2007-08-21 14:47:00,1.0598,1.0599,1.05975,1.0598,165399999.0
2007-08-21 14:48:00,1.0598,1.0598,1.0595,1.0596,535200003.0
2007-08-21 14:49:00,1.0597,1.0597,1.0595,1.0596,258700001.0
2007-08-21 14:50:00,1.0596,1.0597,1.0596,1.0596,305900000.0
2007-08-21 14:51:00,1.0595,1.0599,1.0595,1.0599,598200004.0
2007-08-21 14:52:00,1.0599,1.0602,1.0598,1.0598,1266099991.0
2007-08-21 14:53:00,1.0599,1.0601,1.0598,1.0599,482800000.0
2007-08-21 14:54:00,1.0598,1.06,1.0597,1.0598,868700005.0
2007-08-21 14:55:00,1.0598,1.0602,1.05975,1.0601,751900003.0
2007-08-21 14:56:00,1.0601,1.0603,1.0599,1.06,263400001.0
2007-08-21 14:57:00,1.05995,1.0601,1.0599,1.05995,59800000.0
2007-08-21 14:58:00,1.0601,1.0601,1.05995,1.05995,96800000.0
2007-08-21 14:59:00,1.05995,1.0604,1.0597,1.0601,1293299998.0
2007-08-21 15:00:00,1.0601,1.0604,1.06,1.0601,922699995.0
2007-08-21 15:01:00,1.06,1.0602,1.05995,1.0601,698899995.0
2007-08-21 15:02:00,1.06,1.06,1.06,1.06,581900004.0
2007-08-21 15:03:00,1.0601,1.0601,1.0595,1.0599,343899998.0
2007-08-21 15:04:00,1.0599,1.0601,1.0599,1.0601,343899998.0
2007-08-21 15:05:00,1.0601,1.0601,1.0599,1.06,919600000.0
2007-08-21 15:06:00,1.0599,1.0603,1.0599,1.0601,1534500002.0
2007-08-21 15:07:00,1.0602,1.0604,1.0601,1.0602,452100000.0
2007-08-21 15:08:00,1.0602,1.0605,1.0601,1.0605,1285700003.0
2007-08-21 15:09:00,1.0605,1.0607,1.0602,1.0606,1254099993.0
2007-08-21 15:10:00,1.0606,1.0607,1.0603,1.0605,349100003.0
2007-08-21 15:11:00,1.0605,1.0607,1.0602,1.0602,950300004.0
2007-08-21 15:12:00,1.0602,1.0606,1.0601,1.0601,1832499991.0
2007-08-21 15:13:00,1.0601,1.0603,1.06,1.06,887499999.0
2007-08-21 15:14:00,1.0599,1.0599,1.0596,1.0598,1299800003.0
2007-08-21 15:15:00,1.0598,1.0598,1.0592,1.0592,950900001.0
2007-08-21 15:16:00,1.0592,1.0594,1.0592,1.0594,1061000004.0
2007-08-21 15:17:00,1.0594,1.0594,1.05915,1.0592,764199999.0
2007-08-21 15:18:00,1.0592,1.0594,1.0586,1.0586,2048400001.0
2007-08-21 15:19:00,1.0586,1.059,1.0586,1.0588,724399999.0
2007-08-21 15:20:00,1.0588,1.0588,1.0586,1.0587,500600001.0
2007-08-21 15:21:00,1.0587,1.0588,1.0585,1.0586,1332699997.0
2007-08-21 15:22:00,1.0586,1.0589,1.0586,1.0586,765000005.0
2007-08-21 15:23:00,1.0585,1.0586,1.0584,1.0586,1314100004.0
2007-08-21 15:24:00,1.0586,1.0588,1.0585,1.0585,678900002.0
2007-08-21 15:25:00,1.05845,1.05875,1.05845,1.0586,1812300018.0
2007-08-21 15:26:00,1.0587,1.0587,1.0585,1.0586,1517800002.0
2007-08-21 15:27:00,1.0586,1.0587,1.0582,1.0582,1550400002.0
2007-08-21 15:28:00,1.0582,1.0582,1.058,1.058,1306399998.0
2007-08-21 15:29:00,1.058,1.0582,1.058,1.0582,970599988.0
2007-08-21 15:30:00,1.0582,1.05845,1.0582,1.0583,1070799996.0
2007-08-21 15:31:00,1.0583,1.0584,1.0581,1.0581,2130900001.0
2007-08-21 15:32:00,1.0581,1.0583,1.0581,1.0583,1380400006.0
2007-08-21 15:33:00,1.0583,1.0584,1.05805,1.0582,1151500017.0
2007-08-21 15:34:00,1.058,1.0581,1.0577,1.0577,1442000002.0
2007-08-21 15:35:00,1.0576,1.0583,1.0576,1.0579,1442000002.0
2007-08-21 15:36:00,1.0578,1.0579,1.0575,1.0578,1975699997.0
2007-08-21 15:37:00,1.0578,1.0579,1.0578,1.0578,1547600002.0
2007-08-21 15:38:00,1.0578,1.0578,1.0575,1.0575,1488899984.0
2007-08-21 15:39:00,1.0576,1.0577,1.0573,1.05735,1841599999.0
2007-08-21 15:40:00,1.05735,1.0575,1.0573,1.0575,1092100005.0
2007-08-21 15:41:00,1.0575,1.0578,1.0575,1.0577,506600001.0
2007-08-21 15:42:00,1.0576,1.0577,1.0576,1.0577,675899997.0
2007-08-21 15:43:00,1.0576,1.0577,1.0576,1.0576,810200006.0
2007-08-21 15:44:00,1.0576,1.0578,1.0576,1.0577,614599998.0
2007-08-21 15:45:00,1.05765,1.0577,1.05705,1.0572,1215800013.0
2007-08-21 15:46:00,1.0571,1.0577,1.05705,1.0577,457499998.0
2007-08-21 15:47:00,1.0577,1.0581,1.0576,1.05805,1159399994.0
2007-08-21 15:48:00,1.0581,1.0581,1.0578,1.058,1097999995.0
2007-08-21 15:49:00,1.058,1.058,1.0579,1.0579,274999998.0
2007-08-21 15:50:00,1.0579,1.058,1.0579,1.058,911100002.0
2007-08-21 15:51:00,1.058,1.0582,1.05795,1.0581,734000000.0
2007-08-21 15:52:00,1.0581,1.0582,1.058,1.0581,219199999.0
2007-08-21 15:53:00,1.0581,1.0582,1.058,1.0581,971800003.0
2007-08-21 15:54:00,1.0581,1.0582,1.0581,1.0582,1216400001.0
2007-08-21 15:55:00,1.0582,1.0583,1.05815,1.0582,276390397.0
2007-08-21 15:56:00,1.0583,1.0583,1.0583,1.0583,2594334.0
2007-08-21 15:57:00,1.0583,1.0584,1.0582,1.0583,454855911.0
2007-08-21 15:58:00,1.0584,1.0584,1.058,1.0581,317436696.0
2007-08-21 15:59:00,1.0581,1.0584,1.0581,1.0583,432813549.0
2007-08-21 16:00:00,1.0583,1.0584,1.0582,1.0582,321532754.0
2007-08-21 16:01:00,1.0582,1.0582,1.0577,1.058,560699996.0
2007-08-21 16:02:00,1.0581,1.0581,1.0577,1.0579,560699996.0
2007-08-21 16:03:00,1.05785,1.05785,1.0574,1.0575,1806499982.0
2007-08-21 16:04:00,1.0575,1.0577,1.05715,1.05715,2065299992.0
2007-08-21 16:05:00,1.0571,1.0576,1.0571,1.05735,1857399984.0
2007-08-21 16:06:00,1.05735,1.0576,1.05735,1.0575,1201600003.0
2007-08-21 16:07:00,1.0575,1.0575,1.05725,1.0574,555100000.0
2007-08-21 16:08:00,1.0574,1.0576,1.0573,1.0575,581300005.0
2007-08-21 16:09:00,1.0575,1.0576,1.0574,1.0576,538399995.0
2007-08-21 16:10:00,1.0576,1.0579,1.05755,1.0579,377300002.0
2007-08-21 16:11:00,1.0579,1.0584,1.0579,1.0581,688799998.0
2007-08-21 16:12:00,1.0581,1.0581,1.05805,1.0581,171299999.0
2007-08-21 16:13:00,1.0581,1.0581,1.0581,1.0581,51099999.0
2007-08-21 16:14:00,1.058,1.0584,1.058,1.0584,692699994.0
2007-08-21 16:15:00,1.0584,1.0587,1.0584,1.0586,1308899981.0
2007-08-21 16:16:00,1.0586,1.0587,1.0586,1.0587,796300001.0
2007-08-21 16:17:00,1.0587,1.0587,1.0583,1.0585,1850999985.0
2007-08-21 16:18:00,1.0585,1.0588,1.0585,1.0588,612299999.0
2007-08-21 16:19:00,1.0588,1.0588,1.0582,1.0583,1328300002.0
2007-08-21 16:20:00,1.0583,1.0583,1.0575,1.0579,2126299995.0
2007-08-21 16:21:00,1.0579,1.058,1.0579,1.0579,253800000.0
2007-08-21 16:22:00,1.0579,1.058,1.0578,1.058,343800000.0
2007-08-21 16:23:00,1.058,1.058,1.0577,1.0579,276900002.0
2007-08-21 16:24:00,1.0579,1.0583,1.0579,1.0582,443299998.0
2007-08-21 16:25:00,1.0582,1.0585,1.058,1.0582,1614899994.0
2007-08-21 16:26:00,1.0582,1.0585,1.05815,1.0584,2133999996.0
2007-08-21 16:27:00,1.0584,1.0584,1.0582,1.0584,990000001.0
2007-08-21 16:28:00,1.0584,1.0584,1.05825,1.0583,894900011.0
2007-08-21 16:29:00,1.0583,1.0584,1.058,1.058,1755099997.0
2007-08-21 16:30:00,1.058,1.058,1.0577,1.0579,845400007.0
2007-08-21 16:31:00,1.0579,1.0582,1.0579,1.05815,1267099997.0
2007-08-21 16:32:00,1.0581,1.05815,1.05795,1.058,928600000.0
2007-08-21 16:33:00,1.058,1.058,1.0579,1.058,401599991.0
2007-08-21 16:34:00,1.058,1.0582,1.0577,1.0578,1515400000.0
2007-08-21 16:35:00,1.0578,1.0579,1.0578,1.0578,1261899991.0
2007-08-21 16:36:00,1.0578,1.05795,1.0578,1.0579,578400004.0
2007-08-21 16:37:00,1.0579,1.058,1.0578,1.0578,730199995.0
2007-08-21 16:38:00,1.0577,1.0578,1.0575,1.0577,1870000003.0
2007-08-21 16:39:00,1.0577,1.058,1.0576,1.0577,1870000003.0
2007-08-21 16:40:00,1.0576,1.0576,1.0573,1.0575,1371999999.0
2007-08-21 16:41:00,1.0576,1.058,1.0576,1.0579,1371999999.0
2007-08-21 16:42:00,1.0579,1.0581,1.0579,1.058,1371999999.0
2007-08-21 16:43:00,1.0578,1.0578,1.0573,1.0575,1125599994.0
2007-08-21 16:44:00,1.0574,1.0576,1.0573,1.0576,1125599994.0
2007-08-21 16:45:00,1.0577,1.0578,1.0576,1.0578,1125599994.0
2007-08-21 16:46:00,1.0577,1.0577,1.0573,1.0575,1125599994.0
2007-08-21 16:47:00,1.0574,1.0576,1.0574,1.0574,1125599994.0
2007-08-21 16:48:00,1.0575,1.0576,1.0574,1.0576,1125599994.0
2007-08-21 16:49:00,1.0576,1.0576,1.0574,1.0575,1100599997.0
2007-08-21 16:50:00,1.0575,1.0576,1.0575,1.0576,435699996.0
2007-08-21 16:51:00,1.0576,1.0577,1.0574,1.0576,705599994.0
2007-08-21 16:52:00,1.0576,1.058,1.0576,1.058,802399995.0
2007-08-21 16:53:00,1.0579,1.0584,1.0579,1.0583,938899991.0
2007-08-21 16:54:00,1.0583,1.0584,1.05815,1.05815,716500002.0
2007-08-21 16:55:00,1.058,1.059,1.0579,1.0589,2126700016.0
2007-08-21 16:56:00,1.05895,1.05895,1.0582,1.0585,2126700016.0
2007-08-21 16:57:00,1.0585,1.0591,1.0585,1.059,1495700006.0
2007-08-21 16:58:00,1.0591,1.0592,1.0588,1.0588,1495700006.0
2007-08-21 16:59:00,1.0589,1.0589,1.0583,1.0583,1495700006.0
2007-08-21 17:00:00,1.0584,1.0589,1.0583,1.0584,1495700006.0
2007-08-21 17:01:00,1.0584,1.0586,1.0584,1.0586,1495700006.0
2007-08-21 17:02:00,1.0585,1.0586,1.0582,1.0582,877899999.0
2007-08-21 17:03:00,1.0582,1.0583,1.0581,1.0581,780899996.0
2007-08-21 17:04:00,1.0581,1.0586,1.058,1.0586,1643100001.0
2007-08-21 17:05:00,1.0586,1.0586,1.0583,1.0585,958400003.0
2007-08-21 17:06:00,1.0585,1.0585,1.058,1.0581,1954199991.0
2007-08-21 17:07:00,1.0581,1.0583,1.058,1.0583,1719399986.0
2007-08-21 17:08:00,1.0583,1.0584,1.0583,1.0584,1186500001.0
2007-08-21 17:09:00,1.0584,1.0586,1.0584,1.0586,661600002.0
2007-08-21 17:10:00,1.0585,1.0593,1.0585,1.0593,1168800001.0
2007-08-21 17:11:00,1.0592,1.0601,1.0592,1.0597,1168800001.0
2007-08-21 17:12:00,1.0598,1.0598,1.0594,1.0595,1168800001.0
2007-08-21 17:13:00,1.0595,1.0596,1.0594,1.0595,1168800001.0
2007-08-21 17:14:00,1.0595,1.0601,1.0595,1.0599,1582799997.0
2007-08-21 17:15:00,1.06,1.06,1.0597,1.05985,913190393.0
2007-08-21 17:16:00,1.05985,1.06,1.0593,1.0594,980900002.0
2007-08-21 17:17:00,1.0593,1.0594,1.0589,1.0589,1963099996.0
2007-08-21 17:18:00,1.0589,1.0593,1.0589,1.059,1230799987.0
2007-08-21 17:19:00,1.059,1.0594,1.0589,1.0593,1255299998.0
2007-08-21 17:20:00,1.0593,1.0593,1.0586,1.059,1669699993.0
2007-08-21 17:21:00,1.05895,1.0591,1.0589,1.0591,831099983.0
2007-08-21 17:22:00,1.05905,1.0594,1.05905,1.05925,648699993.0
2007-08-21 17:23:00,1.05925,1.0595,1.05925,1.0594,379699998.0
2007-08-21 17:24:00,1.0593,1.0595,1.0593,1.0593,440200000.0
2007-08-21 17:25:00,1.0593,1.0593,1.0591,1.0592,223500001.0
2007-08-21 17:26:00,1.0592,1.0592,1.0589,1.059,306199999.0
2007-08-21 17:27:00,1.05895,1.0592,1.0588,1.059,387600002.0
2007-08-21 17:28:00,1.059,1.059,1.0589,1.059,609400002.0
2007-08-21 17:29:00,1.059,1.0592,1.0589,1.0591,952599990.0
2007-08-21 17:30:00,1.0592,1.0593,1.05905,1.05925,239400000.0
2007-08-21 17:31:00,1.05925,1.0593,1.05925,1.0593,55237686.0
2007-08-21 17:32:00,1.0593,1.0594,1.0591,1.0591,230000000.0
2007-08-21 17:33:00,1.0591,1.0591,1.05905,1.0591,137990171.0
2007-08-21 17:34:00,1.0591,1.0597,1.0591,1.0595,630800000.0
2007-08-21 17:35:00,1.0596,1.0599,1.0594,1.0598,1995087978.0
2007-08-21 17:36:00,1.0598,1.06,1.0596,1.0598,1026299995.0
2007-08-21 17:37:00,1.0598,1.0599,1.0597,1.0598,1022200009.0
2007-08-21 17:38:00,1.0598,1.0599,1.05965,1.0599,1521000005.0
2007-08-21 17:39:00,1.0599,1.0599,1.0597,1.0599,1112399995.0
2007-08-21 17:40:00,1.06,1.06,1.0598,1.0598,1094300007.0
2007-08-21 17:41:00,1.0598,1.0599,1.0598,1.0598,997199996.0
2007-08-21 17:42:00,1.0597,1.0597,1.0593,1.0595,1250200011.0
2007-08-21 17:43:00,1.0595,1.0596,1.05935,1.0595,1250200011.0
2007-08-21 17:44:00,1.0595,1.0599,1.0595,1.0597,1179799970.0
2007-08-21 17:45:00,1.0598,1.0601,1.0597,1.06,1721399987.0
2007-08-21 17:46:00,1.0602,1.0602,1.06,1.06,657100004.0
2007-08-21 17:47:00,1.0601,1.0601,1.05995,1.0601,657100004.0
2007-08-21 17:48:00,1.0601,1.0609,1.05995,1.0609,2132499994.0
2007-08-21 17:49:00,1.0608,1.0609,1.0603,1.0603,608399996.0
2007-08-21 17:50:00,1.0604,1.0604,1.06015,1.0603,608399996.0
2007-08-21 17:51:00,1.0603,1.06045,1.0601,1.0603,1389999993.0
2007-08-21 17:52:00,1.0602,1.0603,1.06015,1.0602,362999999.0
2007-08-21 17:53:00,1.0602,1.0607,1.0602,1.0607,2044500006.0
2007-08-21 17:54:00,1.0607,1.0607,1.0604,1.0604,925699992.0
2007-08-21 17:55:00,1.0604,1.0604,1.0601,1.0601,1526899998.0
2007-08-21 17:56:00,1.0601,1.0604,1.0601,1.0604,1116699997.0
2007-08-21 17:57:00,1.0604,1.0604,1.0602,1.0602,849000006.0
2007-08-21 17:58:00,1.0602,1.0602,1.0601,1.0602,1319799998.0
2007-08-21 17:59:00,1.0601,1.0601,1.06,1.06,558899998.0
2007-08-21 18:00:00,1.06,1.06,1.0599,1.0599,1845800011.0
2007-08-21 18:01:00,1.0599,1.06005,1.0599,1.06,367499999.0
2007-08-21 18:02:00,1.06,1.06,1.0599,1.0599,232699993.0
2007-08-21 18:03:00,1.0599,1.0599,1.0599,1.0599,263900000.0
2007-08-21 18:04:00,1.0599,1.0601,1.0598,1.05985,766799997.0
2007-08-21 18:05:00,1.0598,1.06,1.0597,1.0597,781600004.0
2007-08-21 18:06:00,1.0598,1.06,1.0598,1.06,258799999.0
2007-08-21 18:07:00,1.06,1.0601,1.06,1.0601,76100000.0
2007-08-21 18:08:00,1.06,1.0601,1.06,1.06,414099998.0
2007-08-21 18:09:00,1.06,1.06,1.0598,1.06,849999993.0
2007-08-21 18:10:00,1.06,1.0605,1.06,1.0605,926700004.0
2007-08-21 18:11:00,1.0605,1.0608,1.0605,1.0605,1628100016.0
2007-08-21 18:12:00,1.0605,1.0608,1.0605,1.0607,1970299996.0
2007-08-21 18:13:00,1.0607,1.0607,1.0606,1.0606,435900000.0
2007-08-21 18:14:00,1.0605,1.0606,1.0604,1.0605,1441800010.0
2007-08-21 18:15:00,1.0605,1.0605,1.0602,1.0603,787700000.0
2007-08-21 18:16:00,1.0603,1.0603,1.0601,1.0602,622700002.0
2007-08-21 18:17:00,1.0602,1.0603,1.0602,1.0602,213199999.0
2007-08-21 18:18:00,1.0602,1.0604,1.0602,1.0603,395399998.0
2007-08-21 18:19:00,1.0603,1.0608,1.06025,1.0608,1197200000.0
2007-08-21 18:20:00,1.0607,1.0616,1.0607,1.0615,1358599997.0
2007-08-21 18:21:00,1.0616,1.0621,1.0616,1.0616,1358599997.0
2007-08-21 18:22:00,1.0616,1.0616,1.0614,1.0615,1010699997.0
2007-08-21 18:23:00,1.0615,1.0615,1.0614,1.0615,1010699997.0
2007-08-21 18:24:00,1.0615,1.0617,1.0615,1.0617,994599995.0
2007-08-21 18:25:00,1.0617,1.062,1.0617,1.0619,1703100005.0
2007-08-21 18:26:00,1.0619,1.0619,1.0615,1.06175,1000249890.0
2007-08-21 18:27:00,1.06165,1.0619,1.0616,1.0618,772166195.0
2007-08-21 18:28:00,1.0618,1.0618,1.0615,1.0618,337832597.0
2007-08-21 18:29:00,1.0618,1.0618,1.0617,1.0617,47149300.0
2007-08-21 18:30:00,1.0617,1.0621,1.0616,1.0621,831566605.0
2007-08-21 18:31:00,1.062,1.0621,1.0619,1.0621,1740800003.0
2007-08-21 18:32:00,1.062,1.0622,1.062,1.0622,523199995.0
2007-08-21 18:33:00,1.0622,1.0623,1.0619,1.0623,1994800018.0
2007-08-21 18:34:00,1.0623,1.0623,1.0621,1.0621,642100002.0
2007-08-21 18:35:00,1.0622,1.0622,1.0621,1.0621,642100002.0
2007-08-21 18:36:00,1.0621,1.0621,1.062,1.0621,1168599983.0
2007-08-21 18:37:00,1.0621,1.0623,1.0618,1.0618,1430799995.0
2007-08-21 18:38:00,1.0618,1.062,1.0617,1.0619,1797200008.0
2007-08-21 18:39:00,1.0619,1.0619,1.0615,1.0618,932700002.0
2007-08-21 18:40:00,1.0618,1.062,1.0618,1.06195,932700002.0
2007-08-21 18:41:00,1.06195,1.0622,1.06195,1.0621,1219500014.0
2007-08-21 18:42:00,1.062,1.0621,1.062,1.0621,1587900017.0
2007-08-21 18:43:00,1.0621,1.0622,1.062,1.06215,1587900017.0
2007-08-21 18:44:00,1.06215,1.06245,1.062,1.0624,2001299989.0
2007-08-21 18:45:00,1.0624,1.0626,1.0623,1.0626,1424700001.0
2007-08-21 18:46:00,1.0626,1.0626,1.0624,1.0624,562600000.0
2007-08-21 18:47:00,1.0624,1.0627,1.0624,1.0627,1984899985.0
2007-08-21 18:48:00,1.0627,1.0629,1.0627,1.0629,1314599995.0
2007-08-21 18:49:00,1.0629,1.0629,1.0627,1.06275,822499989.0
2007-08-21 18:50:00,1.06275,1.0628,1.0627,1.06275,544299991.0
2007-08-21 18:51:00,1.0628,1.063,1.06265,1.06265,770100003.0
2007-08-21 18:52:00,1.06265,1.0628,1.0625,1.0626,196999997.0
2007-08-21 18:53:00,1.0626,1.0627,1.0625,1.0626,883200000.0
2007-08-21 18:54:00,1.0626,1.0626,1.0626,1.0626,506999998.0
2007-08-21 18:55:00,1.0626,1.0626,1.0626,1.0626,363499999.0
2007-08-21 18:56:00,1.0626,1.0627,1.0626,1.0626,173500000.0
2007-08-21 18:57:00,1.0626,1.0626,1.0624,1.0625,1303700016.0
2007-08-21 18:58:00,1.06245,1.0626,1.0624,1.0625,873999995.0
2007-08-21 18:59:00,1.0625,1.0626,1.06245,1.0626,408299995.0
2007-08-21 19:00:00,1.0626,1.0626,1.0625,1.0625,526899998.0
2007-08-21 19:01:00,1.0625,1.0625,1.0624,1.0624,84200002.0
2007-08-21 19:02:00,1.0624,1.0625,1.0624,1.0624,518499996.0
2007-08-21 19:03:00,1.0624,1.0625,1.0623,1.0623,680800006.0
2007-08-21 19:04:00,1.0623,1.0625,1.0623,1.06245,1038900001.0
2007-08-21 19:05:00,1.06245,1.06245,1.0623,1.0623,543800004.0
2007-08-21 19:06:00,1.0623,1.0623,1.0622,1.0623,847300004.0
2007-08-21 19:07:00,1.0624,1.0624,1.0624,1.0624,96300001.0
2007-08-21 19:08:00,1.0624,1.0625,1.0622,1.0622,694800000.0
2007-08-21 19:09:00,1.0622,1.06245,1.0622,1.0622,287499999.0
2007-08-21 19:10:00,1.0622,1.06225,1.0621,1.06225,345400001.0
2007-08-21 19:11:00,1.0623,1.0623,1.0622,1.0623,192399996.0
2007-08-21 19:12:00,1.0623,1.0623,1.0621,1.0622,604300004.0
2007-08-21 19:13:00,1.0622,1.0625,1.0622,1.06245,416600002.0
2007-08-21 19:14:00,1.06245,1.0627,1.0623,1.0626,529700003.0
2007-08-21 19:15:00,1.0626,1.0627,1.0625,1.06255,538200002.0
2007-08-21 19:16:00,1.0626,1.0626,1.0624,1.0624,615100002.0
2007-08-21 19:17:00,1.0624,1.0624,1.0623,1.0623,495399999.0
2007-08-21 19:18:00,1.0623,1.0624,1.0621,1.06235,487300001.0
2007-08-21 19:19:00,1.0624,1.0624,1.06235,1.06235,35500000.0
2007-08-21 19:20:00,1.06235,1.06235,1.06225,1.06225,132899996.0
2007-08-21 19:21:00,1.0622,1.0622,1.0619,1.0619,943100009.0
2007-08-21 19:22:00,1.0619,1.0619,1.06175,1.06185,200300002.0
2007-08-21 19:23:00,1.06185,1.06195,1.06175,1.0618,712600002.0
2007-08-21 19:24:00,1.0618,1.0619,1.0617,1.0618,329500001.0
2007-08-21 19:25:00,1.0618,1.0619,1.0618,1.0618,550299997.0
2007-08-21 19:26:00,1.0618,1.062,1.06175,1.0618,942399995.0
2007-08-21 19:27:00,1.0618,1.0622,1.0617,1.0621,616400003.0
2007-08-21 19:28:00,1.0622,1.0622,1.0621,1.0622,254000000.0
2007-08-21 19:29:00,1.0622,1.0622,1.062,1.0621,107500000.0
2007-08-21 19:30:00,1.062,1.062,1.0619,1.0619,230099997.0
2007-08-21 19:31:00,1.0619,1.0621,1.0619,1.062,76299999.0
2007-08-21 19:32:00,1.062,1.0621,1.0619,1.0621,901399997.0
2007-08-21 19:33:00,1.0621,1.0624,1.0621,1.06235,876000001.0
2007-08-21 19:34:00,1.0624,1.0624,1.0624,1.0624,12800000.0
2007-08-21 19:35:00,1.0624,1.0625,1.06235,1.06235,424400001.0
2007-08-21 19:36:00,1.0624,1.0626,1.06235,1.0626,368099994.0
2007-08-21 19:37:00,1.0626,1.0635,1.0626,1.0634,1530500011.0
2007-08-21 19:38:00,1.0634,1.0634,1.0629,1.0629,1974299991.0
2007-08-21 19:39:00,1.063,1.063,1.0629,1.063,77299999.0
2007-08-21 19:40:00,1.063,1.0631,1.063,1.0631,75700000.0
2007-08-21 19:41:00,1.0631,1.0631,1.0629,1.063,46700000.0
2007-08-21 19:42:00,1.063,1.063,1.063,1.063,313500000.0
2007-08-21 19:43:00,1.0631,1.0632,1.063,1.0631,394500000.0
2007-08-21 19:44:00,1.0631,1.0631,1.063,1.063,205900001.0
2007-08-21 19:45:00,1.063,1.063,1.063,1.063,46400000.0
2007-08-21 19:46:00,1.063,1.0636,1.063,1.0636,844100000.0
2007-08-21 19:47:00,1.0636,1.0637,1.0635,1.0636,502699996.0
2007-08-21 19:48:00,1.0637,1.0637,1.06325,1.0634,828799998.0
2007-08-21 19:49:00,1.0632,1.0635,1.0629,1.0629,2145999994.0
2007-08-21 19:50:00,1.063,1.0634,1.063,1.0634,2145999994.0
2007-08-21 19:51:00,1.06335,1.0636,1.06335,1.0636,424399998.0
2007-08-21 19:52:00,1.0635,1.0639,1.0635,1.0638,1439199991.0
2007-08-21 19:53:00,1.0638,1.06405,1.0637,1.064,1439199991.0
2007-08-21 19:54:00,1.06405,1.0642,1.06395,1.0642,101200000.0
2007-08-21 19:55:00,1.0642,1.0642,1.064,1.0641,412700004.0
2007-08-21 19:56:00,1.0641,1.0641,1.0641,1.0641,54200000.0
2007-08-21 19:57:00,1.0641,1.0642,1.06385,1.064,599499999.0
2007-08-21 19:58:00,1.064,1.0645,1.064,1.0645,924499997.0
2007-08-21 19:59:00,1.0644,1.0645,1.06415,1.0645,994900003.0
2007-08-21 20:00:00,1.0646,1.0646,1.06415,1.0642,806399999.0
2007-08-21 20:01:00,1.0641,1.0643,1.064,1.0641,815799987.0
2007-08-21 20:02:00,1.0641,1.0643,1.064,1.0643,464599995.0
2007-08-21 20:03:00,1.0643,1.0643,1.06405,1.0642,364499999.0
2007-08-21 20:04:00,1.0642,1.0643,1.0642,1.0642,193500000.0
2007-08-21 20:05:00,1.0642,1.0642,1.06415,1.06415,119900000.0
2007-08-21 20:06:00,1.06415,1.06415,1.0641,1.06415,47999999.0
2007-08-21 20:07:00,1.0641,1.06415,1.06395,1.06415,693399998.0
2007-08-21 20:08:00,1.06415,1.0642,1.064,1.0641,507700003.0
2007-08-21 20:09:00,1.0641,1.0642,1.0641,1.0642,48100000.0
2007-08-21 20:10:00,1.0642,1.0642,1.0641,1.0641,148300000.0
2007-08-21 20:11:00,1.0641,1.0642,1.0641,1.0642,120500000.0
2007-08-21 20:12:00,1.0642,1.0642,1.0641,1.0642,141200001.0
2007-08-21 20:13:00,1.0642,1.0642,1.0641,1.0641,272100000.0
2007-08-21 20:14:00,1.0642,1.0642,1.0641,1.0641,25600000.0
2007-08-21 20:15:00,1.0641,1.06415,1.064,1.06415,476900000.0
2007-08-21 20:16:00,1.0641,1.0642,1.0641,1.0642,157799995.0
2007-08-21 20:17:00,1.0642,1.0643,1.06415,1.0643,478099998.0
2007-08-21 20:18:00,1.0642,1.0643,1.0641,1.0642,271400001.0
2007-08-21 20:19:00,1.0642,1.0642,1.0641,1.06415,248099998.0
2007-08-21 20:20:00,1.06415,1.06425,1.06415,1.06425,274600000.0
2007-08-21 20:21:00,1.0642,1.06425,1.0642,1.0642,115800000.0
2007-08-21 20:22:00,1.0642,1.0642,1.06415,1.0642,93500000.0
2007-08-21 20:23:00,1.0642,1.0642,1.0639,1.064,1422499998.0
2007-08-21 20:24:00,1.06395,1.064,1.0639,1.0639,158100000.0
2007-08-21 20:25:00,1.064,1.064,1.0637,1.0637,695400000.0
2007-08-21 20:26:00,1.0637,1.0637,1.0634,1.06355,933900005.0
2007-08-21 20:27:00,1.0635,1.0637,1.0635,1.0636,437599996.0
2007-08-21 20:28:00,1.0636,1.0637,1.06345,1.0635,666700001.0
2007-08-21 20:29:00,1.0635,1.0635,1.0633,1.0634,423599994.0
2007-08-21 20:30:00,1.0634,1.0634,1.06325,1.06335,241299998.0
2007-08-21 20:31:00,1.06335,1.0634,1.0633,1.0634,240099999.0
2007-08-21 20:32:00,1.0634,1.06345,1.06335,1.0634,305999998.0
2007-08-21 20:33:00,1.06345,1.0636,1.06345,1.0636,263099998.0
2007-08-21 20:34:00,1.0636,1.0639,1.0636,1.0639,754700000.0
2007-08-21 20:35:00,1.0639,1.0639,1.0638,1.0638,267900000.0
2007-08-21 20:36:00,1.0638,1.064,1.0638,1.0639,451399994.0
2007-08-21 20:37:00,1.0639,1.0639,1.0639,1.0639,314400000.0
2007-08-21 20:38:00,1.0639,1.0641,1.0639,1.064,1744300012.0
2007-08-21 20:39:00,1.064,1.0643,1.064,1.06425,1258000003.0
2007-08-21 20:40:00,1.0643,1.06435,1.0643,1.0643,707200007.0
2007-08-21 20:41:00,1.0643,1.06445,1.0641,1.0643,1012200010.0
2007-08-21 20:42:00,1.06425,1.0645,1.06425,1.0645,570000006.0
2007-08-21 20:43:00,1.0646,1.0648,1.0646,1.0648,2025000010.0
2007-08-21 20:44:00,1.0648,1.0648,1.06425,1.0647,2025000010.0
2007-08-21 20:45:00,1.0648,1.0649,1.0646,1.0647,1745000005.0
2007-08-21 20:46:00,1.0647,1.0648,1.0647,1.0648,564100002.0
2007-08-21 20:47:00,1.0648,1.0648,1.0645,1.0646,1727299997.0
2007-08-21 20:48:00,1.0646,1.0646,1.0645,1.0646,180999999.0
2007-08-21 20:49:00,1.0646,1.0646,1.0646,1.0646,311200006.0
2007-08-21 20:50:00,1.0646,1.0646,1.0641,1.0643,607200000.0
2007-08-21 20:51:00,1.0643,1.0643,1.0643,1.0643,145999999.0
2007-08-21 20:52:00,1.0643,1.06445,1.0642,1.0642,431599998.0
2007-08-21 20:53:00,1.0642,1.0642,1.0642,1.0642,312800000.0
2007-08-21 20:54:00,1.0642,1.0642,1.0641,1.0642,349100000.0
2007-08-21 20:55:00,1.0642,1.06425,1.0642,1.0642,68900000.0
2007-08-21 20:56:00,1.06425,1.06435,1.06425,1.06435,18400000.0
2007-08-21 20:57:00,1.06435,1.06435,1.06425,1.0643,35700000.0
2007-08-21 20:58:00,1.06425,1.06425,1.064,1.0642,294700000.0
2007-08-21 20:59:00,1.0642,1.0643,1.064,1.0643,818700003.0
2007-08-21 21:00:00,1.06425,1.0643,1.0638,1.0639,1237299993.0
2007-08-21 21:01:00,1.0639,1.064,1.0636,1.0637,912799995.0
2007-08-21 21:02:00,1.0636,1.0637,1.0632,1.0635,671500008.0
2007-08-21 21:03:00,1.0635,1.0638,1.0634,1.0637,509700006.0
2007-08-21 21:04:00,1.0637,1.0637,1.0633,1.0633,392300000.0
2007-08-21 21:05:00,1.0632,1.0635,1.0631,1.0633,398900001.0
2007-08-21 21:06:00,1.0633,1.0634,1.0633,1.0634,90000000.0
2007-08-21 21:07:00,1.0634,1.0634,1.0634,1.0634,56400000.0
2007-08-21 21:08:00,1.0634,1.06345,1.0634,1.06345,20000000.0
2007-08-21 21:09:00,1.06345,1.0636,1.06345,1.0636,161200000.0
2007-08-21 21:10:00,1.0636,1.0636,1.06345,1.0636,109100000.0
2007-08-21 21:11:00,1.0635,1.0636,1.06345,1.0636,133300000.0
2007-08-21 21:12:00,1.0636,1.0636,1.0634,1.0634,66000000.0
2007-08-21 21:13:00,1.0634,1.06345,1.0633,1.0633,338699997.0
2007-08-21 21:14:00,1.0633,1.0633,1.0633,1.0633,360100002.0
2007-08-21 21:15:00,1.0633,1.06335,1.0632,1.06335,391499997.0
2007-08-21 21:16:00,1.06335,1.06345,1.06335,1.06345,26800000.0
2007-08-21 21:17:00,1.06345,1.06345,1.06345,1.06345,6400000.0
2007-08-21 21:18:00,1.06345,1.06345,1.0634,1.06345,17600000.0
2007-08-21 21:19:00,1.06345,1.06345,1.06335,1.0634,20800000.0
2007-08-21 21:20:00,1.0634,1.0634,1.0632,1.0633,58700001.0
2007-08-21 21:21:00,1.0633,1.0634,1.0633,1.0634,27700000.0
2007-08-21 21:22:00,1.0634,1.0634,1.0634,1.0634,130500000.0
2007-08-21 21:23:00,1.0634,1.0635,1.0634,1.06345,681300004.0
2007-08-21 21:24:00,1.0635,1.0635,1.0634,1.0635,534299995.0
2007-08-21 21:25:00,1.0635,1.0635,1.06345,1.0635,335799998.0
2007-08-21 21:26:00,1.0635,1.0635,1.0634,1.0635,221700002.0
2007-08-21 21:27:00,1.0635,1.0635,1.0635,1.0635,296299998.0
2007-08-21 21:28:00,1.0635,1.0635,1.0634,1.0634,245900001.0
2007-08-21 21:29:00,1.0634,1.0634,1.0634,1.0634,375300001.0
2007-08-21 21:30:00,1.0634,1.0634,1.0633,1.0634,242200001.0
2007-08-21 21:31:00,1.0634,1.0634,1.0634,1.0634,14000000.0
2007-08-21 21:32:00,1.0634,1.0634,1.0634,1.0634,19600000.0
2007-08-21 21:33:00,1.0634,1.0634,1.0634,1.0634,30800000.0
2007-08-21 21:34:00,1.0634,1.0634,1.0633,1.0633,424000006.0
2007-08-21 21:35:00,1.0634,1.0634,1.0633,1.0633,247600000.0
2007-08-21 21:36:00,1.0633,1.0633,1.0633,1.0633,333800001.0
2007-08-21 21:37:00,1.0633,1.0633,1.0633,1.0633,543500002.0
2007-08-21 21:38:00,1.0633,1.0634,1.06325,1.0634,408200004.0
2007-08-21 21:39:00,1.0634,1.0634,1.0633,1.0633,253199999.0
2007-08-21 21:40:00,1.0633,1.0633,1.0632,1.0632,382599991.0
2007-08-21 21:41:00,1.0632,1.0633,1.0631,1.06315,880899996.0
2007-08-21 21:42:00,1.06315,1.0633,1.06315,1.0633,710500004.0
2007-08-21 21:43:00,1.0632,1.0634,1.06315,1.0633,1111799997.0
2007-08-21 21:44:00,1.0633,1.0635,1.0632,1.0635,991100002.0
2007-08-21 21:45:00,1.0635,1.0635,1.0634,1.0635,884300007.0
2007-08-21 21:46:00,1.0635,1.0636,1.0635,1.0635,664299995.0
2007-08-21 21:47:00,1.0635,1.0638,1.0634,1.0635,971300000.0
2007-08-21 21:48:00,1.0635,1.0635,1.0634,1.0635,394300009.0
2007-08-21 21:49:00,1.0635,1.0635,1.0634,1.0635,212099997.0
2007-08-21 21:50:00,1.0635,1.0635,1.0634,1.0634,374100000.0
2007-08-21 21:51:00,1.0634,1.06345,1.06335,1.0634,356899999.0
2007-08-21 21:52:00,1.0634,1.0634,1.0634,1.0634,235000000.0
2007-08-21 21:53:00,1.0634,1.0636,1.06315,1.0633,1389899985.0
2007-08-21 21:54:00,1.0633,1.0633,1.0632,1.0632,271099997.0
2007-08-21 21:55:00,1.0632,1.0632,1.063,1.0632,787500005.0
2007-08-21 21:56:00,1.0632,1.0632,1.0631,1.0632,186699999.0
2007-08-21 21:57:00,1.0632,1.0635,1.0631,1.06335,888200003.0
2007-08-21 21:58:00,1.06335,1.0634,1.0632,1.0633,794400009.0
2007-08-21 21:59:00,1.0634,1.0635,1.0633,1.0635,1068299998.0
2007-08-21 22:00:00,1.0635,1.0635,1.0634,1.0634,296500000.0
2007-08-21 22:01:00,1.0634,1.0635,1.0633,1.0635,203699999.0
2007-08-21 22:02:00,1.0635,1.0635,1.0634,1.0635,22000000.0
2007-08-21 22:03:00,1.0635,1.0635,1.0635,1.0635,9600000.0
2007-08-21 22:04:00,1.0635,1.0635,1.06325,1.06325,407900007.0
2007-08-21 22:05:00,1.0633,1.0633,1.06315,1.0633,1169600000.0
2007-08-21 22:06:00,1.0633,1.0633,1.06325,1.0633,441600002.0
2007-08-21 22:07:00,1.0633,1.06335,1.0632,1.06335,519599998.0
2007-08-21 22:08:00,1.06335,1.06335,1.0633,1.0633,199799997.0
2007-08-21 22:09:00,1.0633,1.0633,1.0633,1.0633,397399998.0
2007-08-21 22:10:00,1.0633,1.0633,1.0632,1.0633,359599998.0
2007-08-21 22:11:00,1.0633,1.0633,1.0632,1.0633,37600000.0
2007-08-21 22:12:00,1.0633,1.0634,1.0633,1.0634,132700001.0
2007-08-21 22:13:00,1.0634,1.0634,1.0634,1.0634,189600002.0
2007-08-21 22:14:00,1.0634,1.06345,1.0631,1.0632,782499993.0
2007-08-21 22:15:00,1.0633,1.0634,1.06325,1.0634,202600000.0
2007-08-21 22:16:00,1.0634,1.0635,1.0634,1.0634,154000000.0
2007-08-21 22:17:00,1.0634,1.0634,1.0634,1.0634,45800000.0
2007-08-21 22:18:00,1.0634,1.0634,1.0634,1.0634,46600001.0
2007-08-21 22:19:00,1.0634,1.0635,1.0634,1.0634,105000000.0
2007-08-21 22:20:00,1.0632,1.06321,1.06308,1.0632,133400000.0
2007-08-21 22:21:00,1.0634,1.0634,1.0634,1.0634,164700000.0
2007-08-21 22:22:00,1.0634,1.0634,1.0634,1.0634,78900000.0
2007-08-21 22:23:00,1.0634,1.0635,1.0634,1.0634,79800000.0
2007-08-21 22:24:00,1.0635,1.0635,1.0633,1.0635,147800000.0
2007-08-21 22:25:00,1.0634,1.0634,1.0633,1.0634,141200000.0
2007-08-21 22:26:00,1.06313,1.06313,1.06297,1.0631,62200000.0
2007-08-21 22:27:00,1.0634,1.0635,1.0633,1.0634,251800001.0
2007-08-21 22:28:00,1.0634,1.0634,1.0633,1.0633,121199999.0
2007-08-21 22:29:00,1.0633,1.0634,1.0632,1.0633,239399998.0
2007-08-21 22:30:00,1.0632,1.0632,1.063,1.063,1009199992.0
2007-08-21 22:31:00,1.063,1.0631,1.063,1.0631,367199995.0
2007-08-21 22:32:00,1.0631,1.0633,1.063,1.063,354900000.0
2007-08-21 22:33:00,1.063,1.0631,1.063,1.063,217299999.0
2007-08-21 22:34:00,1.063,1.0632,1.063,1.0632,226700001.0
2007-08-21 22:35:00,1.0632,1.0633,1.0632,1.0632,256000000.0
2007-08-21 22:36:00,1.0632,1.0632,1.0632,1.0632,153600000.0
2007-08-21 22:37:00,1.0632,1.0632,1.0631,1.0632,191700000.0
2007-08-21 22:38:00,1.0632,1.0632,1.0632,1.0632,12800000.0
2007-08-21 22:39:00,1.0632,1.0632,1.0631,1.0631,534699996.0
2007-08-21 22:40:00,1.0631,1.0632,1.0631,1.0632,184899999.0
2007-08-21 22:41:00,1.0632,1.0632,1.063,1.063,158900000.0
2007-08-21 22:42:00,1.0631,1.0631,1.063,1.063,136699997.0
2007-08-21 22:43:00,1.0631,1.0631,1.06255,1.0626,777000003.0
2007-08-21 22:44:00,1.0627,1.0627,1.0624,1.0626,435700000.0
2007-08-21 22:45:00,1.0626,1.0626,1.0626,1.0626,19200000.0
2007-08-21 22:46:00,1.0626,1.06285,1.0624,1.0627,228299999.0
2007-08-21 22:47:00,1.0628,1.0628,1.0621,1.0625,406800000.0
2007-08-21 22:48:00,1.0625,1.0625,1.0624,1.0625,253499999.0
2007-08-21 22:49:00,1.0625,1.0625,1.0625,1.0625,3200000.0
2007-08-21 22:50:00,1.0625,1.0625,1.0625,1.0625,36000000.0
2007-08-21 22:51:00,1.0625,1.0628,1.0625,1.0626,128599998.0
2007-08-21 22:52:00,1.0626,1.0626,1.0623,1.0623,253499999.0
2007-08-21 22:53:00,1.0623,1.0624,1.0623,1.0623,87400001.0
2007-08-21 22:54:00,1.06225,1.0623,1.06225,1.0623,23500000.0
2007-08-21 22:55:00,1.0623,1.0623,1.0623,1.0623,183300000.0
2007-08-21 22:56:00,1.0624,1.0624,1.0624,1.0624,51500000.0
2007-08-21 22:57:00,1.0624,1.0624,1.06225,1.06225,178399999.0
2007-08-21 22:58:00,1.0623,1.0627,1.0623,1.0625,64200001.0
2007-08-21 22:59:00,1.0625,1.0625,1.062,1.0621,228000001.0
2007-08-21 23:00:00,1.0621,1.0624,1.062,1.062,101800000.0
2007-08-21 23:01:00,1.0621,1.0624,1.0621,1.0624,19700000.0
2007-08-21 23:02:00,1.0624,1.0629,1.0624,1.0625,32600000.0
2007-08-21 23:03:00,1.0625,1.0625,1.0625,1.0625,1600000.0
2007-08-21 23:04:00,1.06218,1.06242,1.06218,1.06241,160400000.0
2007-08-21 23:05:00,1.0625,1.0625,1.0621,1.0623,14300000.0
2007-08-21 23:06:00,1.0623,1.0623,1.0622,1.0622,30600000.0
2007-08-21 23:07:00,1.0622,1.0622,1.0619,1.0619,118500000.0
2007-08-21 23:08:00,1.0619,1.0621,1.0619,1.0621,51200000.0
2007-08-21 23:09:00,1.0621,1.0626,1.0621,1.0625,297499999.0
2007-08-21 23:10:00,1.0626,1.0629,1.0624,1.0624,100800000.0
2007-08-21 23:11:00,1.0624,1.0635,1.0624,1.0626,16100000.0
2007-08-21 23:12:00,1.0625,1.0626,1.0624,1.0625,181200000.0
2007-08-21 23:13:00,1.0623,1.0623,1.0623,1.0623,14200000.0
2007-08-21 23:14:00,1.06233,1.06233,1.06213,1.0622,91800000.0
2007-08-21 23:15:00,1.0625,1.0625,1.0625,1.0625,19700000.0
2007-08-21 23:16:00,1.0625,1.0625,1.0625,1.0625,14200000.0
2007-08-21 23:17:00,1.0625,1.0625,1.0625,1.0625,17400000.0
2007-08-21 23:18:00,1.0625,1.0625,1.0621,1.0622,33400000.0
2007-08-21 23:19:00,1.0622,1.0623,1.0621,1.0621,13300000.0
2007-08-21 23:20:00,1.06215,1.0656,1.06215,1.0627,40400000.0
2007-08-21 23:21:00,1.0628,1.0632,1.0628,1.0631,10400000.0
2007-08-21 23:22:00,1.0631,1.0632,1.0631,1.0632,4000000.0
2007-08-21 23:23:00,1.0632,1.0635,1.0632,1.0635,8000000.0
2007-08-21 23:24:00,1.0634,1.0634,1.0634,1.0634,800000.0
2007-08-21 23:25:00,1.06313,1.06313,1.06306,1.06308,101100003.0
2007-08-21 23:26:00,1.0634,1.0635,1.0634,1.0635,8000000.0
2007-08-21 23:27:00,1.0635,1.0637,1.0635,1.0635,73900001.0
2007-08-21 23:28:00,1.0634,1.0635,1.06315,1.0634,41100000.0
2007-08-21 23:29:00,1.0634,1.0635,1.0634,1.0635,15200000.0
2007-08-21 23:30:00,1.0635,1.0635,1.0635,1.0635,25600000.0
2007-08-21 23:31:00,1.0635,1.0636,1.0635,1.0636,4000000.0
2007-08-21 23:32:00,1.0637,1.0637,1.0637,1.0637,800000.0
2007-08-21 23:33:00,1.06344,1.06354,1.06339,1.0634,240700001.0
2007-08-21 23:34:00,1.0637,1.0637,1.0635,1.0635,25400000.0
2007-08-21 23:35:00,1.0634,1.0635,1.0634,1.0635,28600000.0
2007-08-21 23:36:00,1.0635,1.06375,1.0634,1.06375,31800000.0
2007-08-21 23:37:00,1.06375,1.06375,1.0635,1.0635,19900000.0
2007-08-21 23:38:00,1.0636,1.0636,1.0636,1.0636,800000.0
2007-08-21 23:39:00,1.0636,1.0636,1.06355,1.06355,16000000.0
2007-08-21 23:40:00,1.0636,1.0641,1.06355,1.0639,14300000.0
2007-08-21 23:41:00,1.0639,1.0639,1.0639,1.0639,800000.0
2007-08-21 23:42:00,1.0638,1.0638,1.06345,1.06375,84700000.0
2007-08-21 23:43:00,1.06375,1.0639,1.0634,1.0639,139299998.0
2007-08-21 23:44:00,1.06367,1.06371,1.06361,1.06361,54400000.0
2007-08-21 23:45:00,1.0639,1.0639,1.0639,1.0639,800000.0
2007-08-21 23:46:00,1.06368,1.0637,1.06362,1.06362,26700000.0
2007-08-21 23:47:00,1.06368,1.06376,1.06367,1.06376,111100004.0
2007-08-21 23:48:00,1.06378,1.06378,1.06349,1.06357,94000000.0
2007-08-21 23:49:00,1.06362,1.06369,1.06357,1.06365,200700005.0
2007-08-21 23:50:00,1.06353,1.06357,1.06352,1.06352,40400000.0
2007-08-21 23:51:00,1.0639,1.0639,1.0639,1.0639,800000.0
2007-08-21 23:52:00,1.064,1.064,1.064,1.064,200000.0
2007-08-21 23:53:00,1.06375,1.064,1.06375,1.064,48700000.0
2007-08-21 23:54:00,1.064,1.0643,1.0639,1.0642,28899999.0
2007-08-21 23:55:00,1.064,1.0641,1.064,1.0641,14600000.0
2007-08-21 23:56:00,1.0641,1.0641,1.064,1.064,11000000.0
2007-08-21 23:57:00,1.064,1.0641,1.0638,1.064,19500000.0
2007-08-21 23:58:00,1.064,1.064,1.064,1.064,13600000.0
2007-08-21 23:59:00,1.064,1.064,1.0639,1.0639,15800000.0
2007-08-22 00:00:00,1.0637,1.0637,1.0637,1.0637,5600000.0
2007-08-22 00:01:00,1.0637,1.0637,1.0636,1.0636,32400000.0
2007-08-22 00:02:00,1.0637,1.0637,1.0637,1.0637,5600000.0
2007-08-22 00:03:00,1.0637,1.0637,1.0637,1.0637,2800000.0
2007-08-22 00:04:00,1.0637,1.0637,1.0637,1.0637,3700000.0
2007-08-22 00:05:00,1.0637,1.0638,1.0637,1.0637,39300000.0
2007-08-22 00:06:00,1.0637,1.0637,1.0637,1.0637,9300000.0
2007-08-22 00:07:00,1.0637,1.0637,1.0637,1.0637,18600000.0
2007-08-22 00:08:00,1.0634,1.06353,1.0634,1.06344,22500001.0
2007-08-22 00:09:00,1.0637,1.0637,1.0637,1.0637,9300000.0
2007-08-22 00:10:00,1.0637,1.0637,1.0637,1.0637,54200000.0
2007-08-22 00:11:00,1.0637,1.0637,1.0637,1.0637,42500000.0
2007-08-22 00:12:00,1.0637,1.064,1.0637,1.064,136600000.0
2007-08-22 00:13:00,1.064,1.064,1.0638,1.0638,11900000.0
2007-08-22 00:14:00,1.0638,1.0643,1.0638,1.0639,131500001.0
2007-08-22 00:15:00,1.064,1.064,1.064,1.064,12400000.0
2007-08-22 00:16:00,1.064,1.064,1.064,1.064,3100000.0
2007-08-22 00:17:00,1.06375,1.06384,1.06375,1.06381,99100000.0
2007-08-22 00:18:00,1.064,1.064,1.06395,1.06395,8600000.0
2007-08-22 00:19:00,1.06375,1.0638,1.06373,1.06373,77300000.0
2007-08-22 00:20:00,1.064,1.064,1.0639,1.0639,58200000.0
2007-08-22 00:21:00,1.0639,1.0639,1.0638,1.0638,9400000.0
2007-08-22 00:22:00,1.0639,1.064,1.0639,1.064,15800000.0
2007-08-22 00:23:00,1.06375,1.06382,1.06359,1.06365,381399989.0
2007-08-22 00:24:00,1.064,1.0643,1.0639,1.0643,112800000.0
2007-08-22 00:25:00,1.0643,1.0644,1.0643,1.0644,32700000.0
2007-08-22 00:26:00,1.0644,1.0645,1.0644,1.0645,48199998.0
2007-08-22 00:27:00,1.0645,1.0645,1.0645,1.0645,2400000.0
2007-08-22 00:28:00,1.0645,1.0645,1.0645,1.0645,800000.0
2007-08-22 00:29:00,1.0645,1.0645,1.0645,1.0645,5600000.0
2007-08-22 00:30:00,1.0645,1.065,1.0645,1.0648,69600000.0
2007-08-22 00:31:00,1.0647,1.0651,1.06445,1.06445,121800000.0
2007-08-22 00:32:00,1.06445,1.0647,1.06445,1.0646,289599999.0
2007-08-22 00:33:00,1.0646,1.0646,1.0646,1.0646,7200000.0
2007-08-22 00:34:00,1.0646,1.0647,1.0646,1.0647,37600000.0
2007-08-22 00:35:00,1.0647,1.0647,1.0647,1.0647,9600000.0
2007-08-22 00:36:00,1.0647,1.0647,1.0647,1.0647,4800000.0
2007-08-22 00:37:00,1.0647,1.0647,1.0646,1.0646,197400000.0
2007-08-22 00:38:00,1.0646,1.0646,1.0646,1.0646,46100000.0
2007-08-22 00:39:00,1.0646,1.0646,1.0646,1.0646,10400000.0
2007-08-22 00:40:00,1.0646,1.0646,1.0644,1.0644,35300000.0
2007-08-22 00:41:00,1.0644,1.0644,1.0642,1.0642,202999999.0
2007-08-22 00:42:00,1.0642,1.0643,1.0642,1.0643,129999999.0
2007-08-22 00:43:00,1.0642,1.0642,1.0642,1.0642,1600000.0
2007-08-22 00:44:00,1.0642,1.0643,1.0642,1.0643,22200000.0
2007-08-22 00:45:00,1.0643,1.0643,1.0643,1.0643,4000000.0
2007-08-22 00:46:00,1.0643,1.0644,1.0643,1.0644,33700000.0
2007-08-22 00:47:00,1.0644,1.0644,1.0643,1.0643,27500000.0
2007-08-22 00:48:00,1.0644,1.0644,1.0644,1.0644,800000.0
2007-08-22 00:49:00,1.0643,1.0644,1.0643,1.0644,155499999.0
2007-08-22 00:50:00,1.0643,1.0643,1.0642,1.0642,10000000.0
2007-08-22 00:51:00,1.06374,1.064,1.06372,1.06395,151600000.0
2007-08-22 00:52:00,1.0642,1.0643,1.0642,1.0643,15900000.0
2007-08-22 00:53:00,1.06397,1.06411,1.06389,1.06411,157300000.0
2007-08-22 00:54:00,1.0641,1.0642,1.0641,1.06415,180900000.0
2007-08-22 00:55:00,1.0643,1.0643,1.0643,1.0643,800000.0
2007-08-22 00:56:00,1.0643,1.0643,1.0642,1.0642,27000000.0
2007-08-22 00:57:00,1.0642,1.0643,1.0642,1.0643,9500000.0
2007-08-22 00:58:00,1.0643,1.0643,1.0643,1.0643,17400000.0
2007-08-22 00:59:00,1.0643,1.0643,1.0642,1.0642,24700000.0
2007-08-22 01:00:00,1.0643,1.0643,1.0643,1.0643,800000.0
2007-08-22 01:01:00,1.0643,1.0643,1.0643,1.0643,39600000.0
2007-08-22 01:02:00,1.06419,1.06423,1.06402,1.06402,336199997.0
2007-08-22 01:03:00,1.0643,1.0643,1.0643,1.0643,68200000.0
2007-08-22 01:04:00,1.06406,1.06406,1.06404,1.06404,5200000.0
2007-08-22 01:05:00,1.06389,1.06423,1.06389,1.0642,203400001.0
2007-08-22 01:06:00,1.0644,1.0645,1.0642,1.06425,318799998.0
2007-08-22 01:07:00,1.0643,1.0643,1.0643,1.0643,3100000.0
2007-08-22 01:08:00,1.0642,1.06435,1.06415,1.0642,667200011.0
2007-08-22 01:09:00,1.0643,1.0643,1.0643,1.0643,30900000.0
2007-08-22 01:10:00,1.06399,1.06405,1.06393,1.06399,140700001.0
2007-08-22 01:11:00,1.06399,1.06409,1.06399,1.064,170800004.0
2007-08-22 01:12:00,1.0643,1.0643,1.0642,1.0642,255999999.0
2007-08-22 01:13:00,1.06415,1.06415,1.0641,1.0641,89999999.0
2007-08-22 01:14:00,1.0641,1.0641,1.064,1.064,138699999.0
2007-08-22 01:15:00,1.0641,1.0643,1.0641,1.06425,59200000.0
2007-08-22 01:16:00,1.0643,1.0643,1.0642,1.0642,19100000.0
2007-08-22 01:17:00,1.0642,1.0643,1.0642,1.0643,49600000.0
2007-08-22 01:18:00,1.0644,1.0644,1.0644,1.0644,195599999.0
2007-08-22 01:19:00,1.0644,1.0644,1.0644,1.0644,160999999.0
2007-08-22 01:20:00,1.0644,1.0644,1.0641,1.06425,252100000.0
2007-08-22 01:21:00,1.0643,1.0643,1.0643,1.0643,91299997.0
2007-08-22 01:22:00,1.06435,1.0645,1.06435,1.0645,427400000.0
2007-08-22 01:23:00,1.0644,1.0644,1.0644,1.0644,65600000.0
2007-08-22 01:24:00,1.0644,1.0644,1.0643,1.0644,58900000.0
2007-08-22 01:25:00,1.06422,1.06424,1.06402,1.06407,85300000.0
2007-08-22 01:26:00,1.0644,1.0644,1.0644,1.0644,1600000.0
2007-08-22 01:27:00,1.0644,1.0644,1.0644,1.0644,1600000.0
2007-08-22 01:28:00,1.06425,1.06425,1.06425,1.06425,38900000.0
2007-08-22 01:29:00,1.0645,1.0645,1.0645,1.0645,13600000.0
2007-08-22 01:30:00,1.0645,1.0645,1.0645,1.0645,11200000.0
2007-08-22 01:31:00,1.0645,1.0645,1.0645,1.0645,5700000.0
2007-08-22 01:32:00,1.06425,1.06435,1.06425,1.06435,102400000.0
2007-08-22 01:33:00,1.0645,1.0646,1.0645,1.0646,36700000.0
2007-08-22 01:34:00,1.0646,1.0647,1.0646,1.0647,24000000.0
2007-08-22 01:35:00,1.0646,1.0646,1.0646,1.0646,149600001.0
2007-08-22 01:36:00,1.0646,1.0646,1.0646,1.0646,54900000.0
2007-08-22 01:37:00,1.0646,1.0646,1.0646,1.0646,35000000.0
2007-08-22 01:38:00,1.0646,1.0646,1.0646,1.0646,53100000.0
2007-08-22 01:39:00,1.0646,1.0647,1.0646,1.0647,141600000.0
2007-08-22 01:40:00,1.0647,1.0647,1.0646,1.0646,112900004.0
2007-08-22 01:41:00,1.0647,1.0647,1.0647,1.0647,31200000.0
2007-08-22 01:42:00,1.0647,1.0647,1.0647,1.0647,7200000.0
2007-08-22 01:43:00,1.06443,1.06448,1.0642,1.06426,437800007.0
2007-08-22 01:44:00,1.0647,1.0647,1.0647,1.0647,4800000.0
2007-08-22 01:45:00,1.06427,1.06451,1.06423,1.06431,644800004.0
2007-08-22 01:46:00,1.06445,1.06445,1.06435,1.0644,257600002.0
2007-08-22 01:47:00,1.0647,1.0647,1.0645,1.0645,37299999.0
2007-08-22 01:48:00,1.0645,1.0647,1.0645,1.0646,147800001.0
2007-08-22 01:49:00,1.06424,1.06432,1.06415,1.06415,115300000.0
2007-08-22 01:50:00,1.06432,1.06433,1.06432,1.06433,22700000.0
2007-08-22 01:51:00,1.0646,1.0646,1.0646,1.0646,1600000.0
2007-08-22 01:52:00,1.0646,1.0646,1.0646,1.0646,3200000.0
2007-08-22 01:53:00,1.0646,1.0646,1.0645,1.0645,90200000.0
2007-08-22 01:54:00,1.0645,1.0645,1.0644,1.0644,105100000.0
2007-08-22 01:55:00,1.0645,1.0645,1.0645,1.0645,8800000.0
2007-08-22 01:56:00,1.0645,1.0645,1.0645,1.0645,4400000.0
2007-08-22 01:57:00,1.0645,1.0645,1.0645,1.0645,5200000.0
2007-08-22 01:58:00,1.0645,1.0645,1.0643,1.0643,90000001.0
2007-08-22 01:59:00,1.0643,1.0648,1.0643,1.0647,300500002.0
2007-08-22 02:00:00,1.0647,1.0647,1.0643,1.0644,450699999.0
2007-08-22 02:01:00,1.0644,1.0644,1.0642,1.0643,163300001.0
2007-08-22 02:02:00,1.0643,1.0644,1.0643,1.0644,159500001.0
2007-08-22 02:03:00,1.0644,1.0644,1.0643,1.0643,399100000.0
2007-08-22 02:04:00,1.0643,1.0644,1.0642,1.0644,164100000.0
2007-08-22 02:05:00,1.0644,1.0644,1.0644,1.0644,23700000.0
2007-08-22 02:06:00,1.0644,1.0644,1.0644,1.0644,66900000.0
2007-08-22 02:07:00,1.0644,1.0644,1.0644,1.0644,160199998.0
2007-08-22 02:08:00,1.0644,1.0645,1.0644,1.0645,93700000.0
2007-08-22 02:09:00,1.0645,1.0645,1.0644,1.0644,113199997.0
2007-08-22 02:10:00,1.0643,1.0644,1.0643,1.0644,100300004.0
2007-08-22 02:11:00,1.06411,1.06425,1.06406,1.06406,121600001.0
2007-08-22 02:12:00,1.0644,1.0644,1.0644,1.0644,32000000.0
2007-08-22 02:13:00,1.0644,1.0644,1.06435,1.06435,78800000.0
2007-08-22 02:14:00,1.0644,1.0644,1.0643,1.0643,163899999.0
2007-08-22 02:15:00,1.06425,1.06425,1.06403,1.06407,79399998.0
2007-08-22 02:16:00,1.0643,1.0643,1.06425,1.06425,32200000.0
2007-08-22 02:17:00,1.0643,1.0644,1.0643,1.0644,102500001.0
2007-08-22 02:18:00,1.0644,1.0644,1.0642,1.0642,154800001.0
2007-08-22 02:19:00,1.0643,1.0643,1.0643,1.0643,3100000.0
2007-08-22 02:20:00,1.0643,1.0644,1.0643,1.0643,56000000.0
2007-08-22 02:21:00,1.0643,1.0645,1.0643,1.06445,135999998.0
2007-08-22 02:22:00,1.0645,1.0645,1.0644,1.0645,94899999.0
2007-08-22 02:23:00,1.0646,1.0646,1.0646,1.0646,17300000.0
2007-08-22 02:24:00,1.06416,1.06452,1.06411,1.06435,111000001.0
2007-08-22 02:25:00,1.0646,1.0646,1.0646,1.0646,32400000.0
2007-08-22 02:26:00,1.0646,1.0646,1.0646,1.0646,58900000.0
2007-08-22 02:27:00,1.06445,1.0645,1.06418,1.06418,215400000.0
2007-08-22 02:28:00,1.0646,1.0646,1.0646,1.0646,49600000.0
2007-08-22 02:29:00,1.0646,1.0646,1.0644,1.0644,191199999.0
2007-08-22 02:30:00,1.0644,1.0645,1.0644,1.0645,135599999.0
2007-08-22 02:31:00,1.0645,1.0645,1.0644,1.0645,171300004.0
2007-08-22 02:32:00,1.0645,1.0647,1.0642,1.0642,429599998.0
2007-08-22 02:33:00,1.0642,1.0644,1.0642,1.0643,518399999.0
2007-08-22 02:34:00,1.0642,1.0644,1.0642,1.0644,383000000.0
2007-08-22 02:35:00,1.06435,1.0646,1.0642,1.0645,1111500000.0
2007-08-22 02:36:00,1.0645,1.0645,1.0642,1.0644,328000000.0
2007-08-22 02:37:00,1.0645,1.0645,1.06425,1.0645,396100004.0
2007-08-22 02:38:00,1.0645,1.0645,1.0645,1.0645,115500000.0
2007-08-22 02:39:00,1.0645,1.0646,1.0644,1.0644,444999998.0
2007-08-22 02:40:00,1.06445,1.0649,1.0644,1.0646,655199992.0
2007-08-22 02:41:00,1.0646,1.0648,1.0646,1.0648,81100000.0
2007-08-22 02:42:00,1.0648,1.0653,1.0646,1.0652,510499997.0
2007-08-22 02:43:00,1.0652,1.0655,1.0652,1.0653,136200000.0
2007-08-22 02:44:00,1.0653,1.0655,1.0653,1.0655,175499998.0
2007-08-22 02:45:00,1.0655,1.0657,1.06525,1.0655,405799999.0
2007-08-22 02:46:00,1.0655,1.0656,1.0655,1.0655,181100000.0
2007-08-22 02:47:00,1.0655,1.0655,1.0655,1.0655,22200000.0
2007-08-22 02:48:00,1.0655,1.0655,1.0655,1.0655,397700002.0
2007-08-22 02:49:00,1.0655,1.0655,1.0648,1.0649,404800001.0
2007-08-22 02:50:00,1.065,1.065,1.065,1.065,1700000.0
2007-08-22 02:51:00,1.0651,1.0651,1.0649,1.0651,232400002.0
2007-08-22 02:52:00,1.065,1.065,1.065,1.065,800000.0
2007-08-22 02:53:00,1.065,1.065,1.065,1.065,1600000.0
2007-08-22 02:54:00,1.0647,1.0648,1.0647,1.0647,268500002.0
2007-08-22 02:55:00,1.065,1.0654,1.0649,1.065,423399997.0
2007-08-22 02:56:00,1.065,1.065,1.065,1.065,86600000.0
2007-08-22 02:57:00,1.065,1.065,1.065,1.065,46000000.0
2007-08-22 02:58:00,1.065,1.0651,1.0649,1.0651,302899997.0
2007-08-22 02:59:00,1.0651,1.0651,1.0651,1.0651,12800000.0
2007-08-22 03:00:00,1.0651,1.0651,1.0651,1.0651,12800000.0
2007-08-22 03:01:00,1.0651,1.0652,1.06505,1.0651,163800001.0
2007-08-22 03:02:00,1.0651,1.0654,1.0651,1.0652,567800002.0
2007-08-22 03:03:00,1.0652,1.0652,1.0652,1.0652,51200000.0
2007-08-22 03:04:00,1.0653,1.0654,1.0652,1.0652,57000000.0
2007-08-22 03:05:00,1.06508,1.06508,1.06489,1.0649,316900001.0
2007-08-22 03:06:00,1.0652,1.0652,1.06505,1.0651,100499999.0
2007-08-22 03:07:00,1.0651,1.0652,1.0651,1.0651,217800001.0
2007-08-22 03:08:00,1.065,1.0651,1.065,1.065,96999999.0
2007-08-22 03:09:00,1.065,1.065,1.0649,1.0649,88299999.0
2007-08-22 03:10:00,1.0649,1.0649,1.0649,1.0649,7600000.0
2007-08-22 03:11:00,1.0649,1.0649,1.0649,1.0649,12000000.0
2007-08-22 03:12:00,1.0649,1.0649,1.0649,1.0649,78700000.0
2007-08-22 03:13:00,1.06466,1.06466,1.06455,1.06455,57900000.0
2007-08-22 03:14:00,1.0649,1.065,1.0649,1.065,109100000.0
2007-08-22 03:15:00,1.065,1.0657,1.065,1.0657,392500002.0
2007-08-22 03:16:00,1.0657,1.0662,1.06545,1.0662,303999997.0
2007-08-22 03:17:00,1.0662,1.0664,1.0662,1.0662,578900001.0
2007-08-22 03:18:00,1.0662,1.0663,1.0658,1.0658,773000001.0
2007-08-22 03:19:00,1.0658,1.0661,1.0658,1.066,293199998.0
2007-08-22 03:20:00,1.066,1.066,1.066,1.066,38900000.0
2007-08-22 03:21:00,1.06591,1.06599,1.06591,1.06595,41300000.0
2007-08-22 03:22:00,1.066,1.066,1.0657,1.0657,132900000.0
2007-08-22 03:23:00,1.0658,1.0658,1.0657,1.0658,162699998.0
2007-08-22 03:24:00,1.0661,1.0661,1.0658,1.0658,284100003.0
2007-08-22 03:25:00,1.0658,1.0659,1.0658,1.0659,142500000.0
2007-08-22 03:26:00,1.0659,1.0659,1.0659,1.0659,18100000.0
2007-08-22 03:27:00,1.06567,1.06571,1.06552,1.06557,362999998.0
2007-08-22 03:28:00,1.0659,1.0659,1.0659,1.0659,5500000.0
2007-08-22 03:29:00,1.06569,1.06585,1.06556,1.06556,64000000.0
2007-08-22 03:30:00,1.0659,1.066,1.0659,1.066,61100001.0
2007-08-22 03:31:00,1.066,1.066,1.066,1.066,300000.0
2007-08-22 03:32:00,1.066,1.066,1.0658,1.0658,26500000.0
2007-08-22 03:33:00,1.0658,1.066,1.0658,1.066,15700000.0
2007-08-22 03:34:00,1.066,1.066,1.0657,1.0657,166499998.0
2007-08-22 03:35:00,1.0657,1.0659,1.0657,1.0658,294199997.0
2007-08-22 03:36:00,1.0658,1.0659,1.0658,1.0658,208499999.0
2007-08-22 03:37:00,1.0659,1.066,1.0659,1.0659,135000001.0
2007-08-22 03:38:00,1.0659,1.066,1.0659,1.066,87100000.0
2007-08-22 03:39:00,1.066,1.066,1.066,1.066,63500000.0
2007-08-22 03:40:00,1.066,1.0661,1.066,1.066,75500000.0
2007-08-22 03:41:00,1.06609,1.06618,1.06597,1.06597,42900000.0
2007-08-22 03:42:00,1.066,1.066,1.066,1.066,27000000.0
2007-08-22 03:43:00,1.066,1.0664,1.0659,1.0663,223399998.0
2007-08-22 03:44:00,1.0664,1.0665,1.0663,1.0663,130200002.0
2007-08-22 03:45:00,1.0664,1.0664,1.0663,1.0664,186299998.0
2007-08-22 03:46:00,1.0664,1.0664,1.06595,1.066,254300000.0
2007-08-22 03:47:00,1.066,1.066,1.066,1.066,75600000.0
2007-08-22 03:48:00,1.066,1.066,1.0659,1.066,113800000.0
2007-08-22 03:49:00,1.066,1.0663,1.066,1.066,306600001.0
2007-08-22 03:50:00,1.066,1.0662,1.066,1.0662,19700000.0
2007-08-22 03:51:00,1.0662,1.0662,1.0662,1.0662,14400000.0
2007-08-22 03:52:00,1.0662,1.0662,1.066,1.066,86699999.0
2007-08-22 03:53:00,1.06593,1.06608,1.06592,1.06608,76600000.0
2007-08-22 03:54:00,1.066,1.066,1.0656,1.0657,516099998.0
2007-08-22 03:55:00,1.0657,1.0657,1.0655,1.0657,162500000.0
2007-08-22 03:56:00,1.0657,1.0657,1.06565,1.0657,160000000.0
2007-08-22 03:57:00,1.0657,1.0661,1.0657,1.0661,121600000.0
2007-08-22 03:58:00,1.0661,1.0662,1.066,1.0661,232000001.0
2007-08-22 03:59:00,1.0661,1.0661,1.0661,1.0661,26200000.0
2007-08-22 04:00:00,1.0661,1.0661,1.0659,1.066,331399997.0
2007-08-22 04:01:00,1.066,1.066,1.066,1.066,130400000.0
2007-08-22 04:02:00,1.066,1.066,1.06575,1.06575,565200000.0
2007-08-22 04:03:00,1.0658,1.066,1.0656,1.0657,418400002.0
2007-08-22 04:04:00,1.0657,1.0657,1.0657,1.0657,13500000.0
2007-08-22 04:05:00,1.0658,1.0658,1.0658,1.0658,700000.0
2007-08-22 04:06:00,1.0658,1.0658,1.0655,1.0655,140499999.0
2007-08-22 04:07:00,1.0655,1.0656,1.0655,1.0656,26200000.0
2007-08-22 04:08:00,1.0656,1.0656,1.0656,1.0656,3600000.0
2007-08-22 04:09:00,1.0656,1.066,1.0656,1.066,271600002.0
2007-08-22 04:10:00,1.06557,1.06582,1.06534,1.06557,394100005.0
2007-08-22 04:11:00,1.06572,1.06572,1.06543,1.06543,81200000.0
2007-08-22 04:12:00,1.06551,1.06567,1.06551,1.06567,12400000.0
2007-08-22 04:13:00,1.06572,1.06573,1.06568,1.06573,28900000.0
2007-08-22 04:14:00,1.066,1.066,1.066,1.066,61800000.0
2007-08-22 04:15:00,1.066,1.066,1.0657,1.0658,311400000.0
2007-08-22 04:16:00,1.0658,1.0658,1.0654,1.0655,435869998.0
2007-08-22 04:17:00,1.0655,1.0657,1.0655,1.0657,29060001.0
2007-08-22 04:18:00,1.0657,1.0657,1.0657,1.0657,850000.0
2007-08-22 04:19:00,1.0657,1.0657,1.0656,1.0657,2600000.0
2007-08-22 04:20:00,1.0657,1.0657,1.0655,1.0655,44999999.0
2007-08-22 04:21:00,1.0655,1.0655,1.0655,1.0655,4800000.0
2007-08-22 04:22:00,1.0655,1.0655,1.0651,1.0651,252999999.0
2007-08-22 04:23:00,1.0648,1.06491,1.06432,1.06486,63800001.0
2007-08-22 04:24:00,1.06515,1.0654,1.06515,1.0654,27200000.0
2007-08-22 04:25:00,1.0654,1.0654,1.065,1.065,118000000.0
2007-08-22 04:26:00,1.065,1.0656,1.065,1.0654,240400000.0
2007-08-22 04:27:00,1.0653,1.0654,1.0653,1.0654,51900000.0
2007-08-22 04:28:00,1.06531,1.06531,1.06487,1.06516,56500000.0
2007-08-22 04:29:00,1.0654,1.0654,1.0653,1.0654,147700000.0
2007-08-22 04:30:00,1.0654,1.0657,1.0653,1.0654,613900001.0
2007-08-22 04:31:00,1.0654,1.0656,1.0653,1.0653,178100000.0
2007-08-22 04:32:00,1.0653,1.0653,1.0653,1.0653,211000000.0
2007-08-22 04:33:00,1.0653,1.0653,1.0653,1.0653,17200000.0
2007-08-22 04:34:00,1.0653,1.0653,1.065,1.065,402199996.0
2007-08-22 04:35:00,1.0649,1.0651,1.0649,1.0651,399000001.0
2007-08-22 04:36:00,1.0652,1.0652,1.0651,1.0651,184300001.0
2007-08-22 04:37:00,1.0648,1.06495,1.06459,1.06477,34100001.0
2007-08-22 04:38:00,1.0651,1.0651,1.0651,1.0651,1200000.0
2007-08-22 04:39:00,1.0651,1.0651,1.065,1.065,15200000.0
2007-08-22 04:40:00,1.065,1.065,1.065,1.065,6600000.0
2007-08-22 04:41:00,1.065,1.065,1.065,1.065,800000.0
2007-08-22 04:42:00,1.0651,1.0651,1.0649,1.065,104600002.0
2007-08-22 04:43:00,1.065,1.0652,1.065,1.0652,228600000.0
2007-08-22 04:44:00,1.0652,1.0652,1.0651,1.0651,55400000.0
2007-08-22 04:45:00,1.0652,1.0652,1.065,1.065,116599998.0
2007-08-22 04:46:00,1.06495,1.0651,1.06495,1.0651,168099999.0
2007-08-22 04:47:00,1.0651,1.0652,1.0651,1.0652,239199992.0
2007-08-22 04:48:00,1.0652,1.0654,1.0652,1.0654,54899999.0
2007-08-22 04:49:00,1.06511,1.06524,1.06496,1.06516,107000000.0
2007-08-22 04:50:00,1.0654,1.0654,1.0653,1.0653,119399999.0
2007-08-22 04:51:00,1.06499,1.06509,1.06497,1.06505,48000000.0
2007-08-22 04:52:00,1.0653,1.0655,1.0653,1.0655,58699999.0
2007-08-22 04:53:00,1.0656,1.0656,1.0656,1.0656,233999995.0
2007-08-22 04:54:00,1.0656,1.0656,1.0656,1.0656,111499995.0
2007-08-22 04:55:00,1.0656,1.0656,1.0655,1.0656,222899996.0
2007-08-22 04:56:00,1.0656,1.0656,1.0655,1.0655,69000000.0
2007-08-22 04:57:00,1.06546,1.06546,1.06533,1.06538,22300000.0
2007-08-22 04:58:00,1.0656,1.0656,1.0656,1.0656,379199996.0
2007-08-22 04:59:00,1.0656,1.0656,1.0656,1.0656,37399999.0
2007-08-22 05:00:00,1.0656,1.0656,1.0656,1.0656,15500000.0
2007-08-22 05:01:00,1.06545,1.0655,1.0654,1.0654,48900000.0
2007-08-22 05:02:00,1.0656,1.0656,1.0656,1.0656,46500000.0
2007-08-22 05:03:00,1.0656,1.0656,1.0656,1.0656,261200001.0
2007-08-22 05:04:00,1.0656,1.0657,1.0656,1.0657,72500001.0
2007-08-22 05:05:00,1.0657,1.0657,1.0656,1.0657,88600001.0
2007-08-22 05:06:00,1.0657,1.0657,1.0655,1.0655,390399996.0
2007-08-22 05:07:00,1.0656,1.0656,1.0656,1.0656,47200000.0
2007-08-22 05:08:00,1.0656,1.0656,1.0655,1.0655,61000001.0
2007-08-22 05:09:00,1.0656,1.0656,1.0656,1.0656,18400000.0
2007-08-22 05:10:00,1.0656,1.0657,1.0656,1.0657,26000000.0
2007-08-22 05:11:00,1.0657,1.0657,1.0657,1.0657,18000000.0
2007-08-22 05:12:00,1.06545,1.06555,1.0654,1.0655,351588027.0
2007-08-22 05:13:00,1.0657,1.0657,1.0657,1.0657,14400000.0
2007-08-22 05:14:00,1.0657,1.0657,1.0657,1.0657,8000000.0
2007-08-22 05:15:00,1.06558,1.06565,1.06543,1.06559,397700000.0
2007-08-22 05:16:00,1.0657,1.0657,1.0657,1.0657,10000000.0
2007-08-22 05:17:00,1.06544,1.06551,1.06529,1.06529,158899997.0
2007-08-22 05:18:00,1.0656,1.0656,1.0656,1.0656,180000002.0
2007-08-22 05:19:00,1.06532,1.06545,1.06532,1.0654,217599995.0
2007-08-22 05:20:00,1.06543,1.06543,1.06523,1.06543,557799996.0
2007-08-22 05:21:00,1.0656,1.0656,1.0656,1.0656,129199999.0
2007-08-22 05:22:00,1.0656,1.0656,1.0656,1.0656,97999997.0
2007-08-22 05:23:00,1.0656,1.0656,1.0656,1.0656,95599998.0
2007-08-22 05:24:00,1.0656,1.0657,1.0656,1.0657,53099998.0
2007-08-22 05:25:00,1.0654,1.06555,1.06535,1.0654,362100000.0
2007-08-22 05:26:00,1.06534,1.06537,1.06527,1.06527,82000000.0
2007-08-22 05:27:00,1.0657,1.0657,1.0657,1.0657,1200000.0
2007-08-22 05:28:00,1.0654,1.0655,1.0654,1.06545,406099995.0
2007-08-22 05:29:00,1.06543,1.0655,1.0653,1.06537,1021399988.0
2007-08-22 05:30:00,1.0657,1.0657,1.0657,1.0657,1800000.0
2007-08-22 05:31:00,1.0655,1.0655,1.0654,1.06545,122700002.0
2007-08-22 05:32:00,1.06545,1.0655,1.06545,1.06545,167100000.0
2007-08-22 05:33:00,1.0657,1.0657,1.0656,1.0656,26100000.0
2007-08-22 05:34:00,1.06534,1.06548,1.06532,1.06544,133299998.0
2007-08-22 05:35:00,1.0655,1.0655,1.0654,1.0655,138899999.0
2007-08-22 05:36:00,1.06545,1.06555,1.06545,1.0655,59100000.0
2007-08-22 05:37:00,1.0656,1.0656,1.0655,1.0655,142100000.0
2007-08-22 05:38:00,1.0655,1.0655,1.0655,1.0655,12300000.0
2007-08-22 05:39:00,1.0651,1.06532,1.0651,1.06527,272200003.0
2007-08-22 05:40:00,1.0655,1.0655,1.0652,1.0655,346799994.0
2007-08-22 05:41:00,1.0655,1.0655,1.0655,1.0655,3100000.0
2007-08-22 05:42:00,1.0655,1.0655,1.0655,1.0655,8600000.0
2007-08-22 05:43:00,1.0655,1.0655,1.0653,1.0653,156300000.0
2007-08-22 05:44:00,1.0653,1.0653,1.0652,1.0652,54800000.0
2007-08-22 05:45:00,1.0653,1.0653,1.0649,1.0649,396899998.0
2007-08-22 05:46:00,1.0649,1.065,1.0649,1.065,40000000.0
2007-08-22 05:47:00,1.065,1.0651,1.065,1.0651,42400000.0
2007-08-22 05:48:00,1.0651,1.0651,1.065,1.065,12000000.0
2007-08-22 05:49:00,1.065,1.0652,1.065,1.0652,174499999.0
2007-08-22 05:50:00,1.06501,1.06521,1.06458,1.06521,397299998.0
2007-08-22 05:51:00,1.0652,1.0652,1.0652,1.0652,14800000.0
2007-08-22 05:52:00,1.0652,1.0652,1.0652,1.0652,14800000.0
2007-08-22 05:53:00,1.0652,1.0652,1.0651,1.0652,176400000.0
2007-08-22 05:54:00,1.0652,1.0652,1.0652,1.0652,400000.0
2007-08-22 05:55:00,1.0652,1.0652,1.0651,1.0652,29300000.0
2007-08-22 05:56:00,1.0652,1.0652,1.0652,1.0652,900000.0
2007-08-22 05:57:00,1.0652,1.0652,1.0652,1.0652,300000.0
2007-08-22 05:58:00,1.0652,1.0652,1.0652,1.0652,1500000.0
2007-08-22 05:59:00,1.0652,1.0652,1.0652,1.0652,300000.0
2007-08-22 06:00:00,1.0652,1.0652,1.0651,1.0651,105100000.0
2007-08-22 06:01:00,1.0652,1.0652,1.0651,1.0652,96900000.0
2007-08-22 06:02:00,1.0652,1.0652,1.0652,1.0652,300000.0
2007-08-22 06:03:00,1.0652,1.0652,1.0652,1.0652,200000.0
2007-08-22 06:04:00,1.0652,1.0652,1.06505,1.0651,166699998.0
2007-08-22 06:05:00,1.0651,1.0651,1.06505,1.0651,116800000.0
2007-08-22 06:06:00,1.0651,1.0651,1.0651,1.0651,250199999.0
2007-08-22 06:07:00,1.0651,1.0652,1.06505,1.06505,269300000.0
2007-08-22 06:08:00,1.06505,1.06505,1.06505,1.06505,6000000.0
2007-08-22 06:09:00,1.0651,1.0651,1.0651,1.0651,27200000.0
2007-08-22 06:10:00,1.06475,1.06497,1.06463,1.06479,285799996.0
2007-08-22 06:11:00,1.06475,1.0648,1.0647,1.06475,362900000.0
2007-08-22 06:12:00,1.06477,1.06497,1.06473,1.06473,1312700002.0
2007-08-22 06:13:00,1.0647,1.0648,1.0647,1.06475,744300002.0
2007-08-22 06:14:00,1.06477,1.06488,1.06477,1.06485,729600005.0
2007-08-22 06:15:00,1.0651,1.0651,1.065,1.0651,23700000.0
2007-08-22 06:16:00,1.065,1.0651,1.065,1.065,71099999.0
2007-08-22 06:17:00,1.0651,1.0651,1.0651,1.0651,4000000.0
2007-08-22 06:18:00,1.065,1.065,1.065,1.065,65600000.0
2007-08-22 06:19:00,1.065,1.065,1.065,1.065,7700000.0
2007-08-22 06:20:00,1.065,1.065,1.0649,1.065,109200000.0
2007-08-22 06:21:00,1.06469,1.06475,1.06447,1.06458,428300004.0
2007-08-22 06:22:00,1.065,1.065,1.065,1.065,4000000.0
2007-08-22 06:23:00,1.065,1.065,1.065,1.065,28500000.0
2007-08-22 06:24:00,1.065,1.065,1.0648,1.0649,203799999.0
2007-08-22 06:25:00,1.0649,1.0649,1.0648,1.0648,51799999.0
2007-08-22 06:26:00,1.0649,1.0649,1.0649,1.0649,21300000.0
2007-08-22 06:27:00,1.0649,1.0649,1.0649,1.0649,21300000.0
2007-08-22 06:28:00,1.0649,1.0649,1.0649,1.0649,24500000.0
2007-08-22 06:29:00,1.0649,1.0649,1.0649,1.0649,7100000.0
2007-08-22 06:30:00,1.0649,1.0649,1.0649,1.0649,42100000.0
2007-08-22 06:31:00,1.0649,1.0649,1.0648,1.0648,39200001.0
2007-08-22 06:32:00,1.0648,1.0649,1.0648,1.0649,121499999.0
2007-08-22 06:33:00,1.0649,1.0651,1.0647,1.0647,125200001.0
2007-08-22 06:34:00,1.0647,1.0647,1.0647,1.0647,57900000.0
2007-08-22 06:35:00,1.0647,1.0648,1.0647,1.0647,65000000.0
2007-08-22 06:36:00,1.0647,1.065,1.0647,1.0647,310800001.0
2007-08-22 06:37:00,1.0647,1.065,1.0644,1.0646,263800000.0
2007-08-22 06:38:00,1.0647,1.0647,1.0644,1.0645,117500000.0
2007-08-22 06:39:00,1.0645,1.065,1.06445,1.0645,155199998.0
2007-08-22 06:40:00,1.0645,1.0645,1.0644,1.0644,163199999.0
2007-08-22 06:41:00,1.0644,1.0644,1.0643,1.0644,169100000.0
2007-08-22 06:42:00,1.0645,1.0646,1.0643,1.0643,250200002.0
2007-08-22 06:43:00,1.0645,1.0648,1.0644,1.0644,284900001.0
2007-08-22 06:44:00,1.0644,1.0648,1.0644,1.0644,208300002.0
2007-08-22 06:45:00,1.06413,1.06449,1.06412,1.0642,333000001.0
2007-08-22 06:46:00,1.0644,1.0644,1.0644,1.0644,9200000.0
2007-08-22 06:47:00,1.0644,1.0644,1.0637,1.0637,264671999.0
2007-08-22 06:48:00,1.0638,1.0638,1.0636,1.0636,266100001.0
2007-08-22 06:49:00,1.0635,1.0638,1.0635,1.0637,164700000.0
2007-08-22 06:50:00,1.0637,1.0637,1.0635,1.0636,310900001.0
2007-08-22 06:51:00,1.0636,1.0636,1.0634,1.06355,570800000.0
2007-08-22 06:52:00,1.0637,1.0638,1.0637,1.0638,78800000.0
2007-08-22 06:53:00,1.0638,1.0638,1.0638,1.0638,16800000.0
2007-08-22 06:54:00,1.0638,1.0641,1.0638,1.0639,71600000.0
2007-08-22 06:55:00,1.0639,1.064,1.06375,1.0638,70600000.0
2007-08-22 06:56:00,1.0639,1.0639,1.0637,1.0638,216900000.0
2007-08-22 06:57:00,1.06385,1.0642,1.06385,1.064,232500002.0
2007-08-22 06:58:00,1.064,1.0642,1.064,1.0641,139000004.0
2007-08-22 06:59:00,1.0641,1.0644,1.0641,1.0642,178000002.0
2007-08-22 07:00:00,1.0642,1.0643,1.0641,1.0641,160700000.0
2007-08-22 07:01:00,1.0642,1.0643,1.0642,1.0642,85800000.0
2007-08-22 07:02:00,1.0642,1.0644,1.0642,1.0643,279300002.0
2007-08-22 07:03:00,1.0644,1.0647,1.0643,1.0645,718300003.0
2007-08-22 07:04:00,1.0645,1.0648,1.0645,1.0648,594100006.0
2007-08-22 07:05:00,1.0648,1.0649,1.0647,1.0649,560500004.0
2007-08-22 07:06:00,1.0649,1.065,1.0649,1.065,2200000.0
2007-08-22 07:07:00,1.065,1.0651,1.065,1.0651,8600000.0
2007-08-22 07:08:00,1.0651,1.0651,1.0651,1.0651,900000.0
2007-08-22 07:09:00,1.06462,1.06506,1.06462,1.06475,668400000.0
2007-08-22 07:10:00,1.0651,1.0651,1.0648,1.0648,184299998.0
2007-08-22 07:11:00,1.0648,1.0649,1.0648,1.0648,146199999.0
2007-08-22 07:12:00,1.065,1.065,1.065,1.065,127000000.0
2007-08-22 07:13:00,1.065,1.0651,1.0648,1.06485,211800003.0
2007-08-22 07:14:00,1.0649,1.0651,1.0649,1.065,157700001.0
2007-08-22 07:15:00,1.0651,1.0651,1.0651,1.0651,8000000.0
2007-08-22 07:16:00,1.06492,1.06519,1.06485,1.06516,1888900009.0
2007-08-22 07:17:00,1.065,1.065,1.065,1.065,58700000.0
2007-08-22 07:18:00,1.0651,1.0651,1.0648,1.0649,164699999.0
2007-08-22 07:19:00,1.0649,1.0649,1.0638,1.0641,468899998.0
2007-08-22 07:20:00,1.0641,1.0641,1.0626,1.0628,1053200003.0
2007-08-22 07:21:00,1.0627,1.0629,1.0625,1.0629,281700001.0
2007-08-22 07:22:00,1.0629,1.0629,1.0626,1.0629,270300000.0
2007-08-22 07:23:00,1.0629,1.063,1.0626,1.0626,572900000.0
2007-08-22 07:24:00,1.0626,1.0626,1.0625,1.0626,145000000.0
2007-08-22 07:25:00,1.0626,1.0628,1.0626,1.0627,288000000.0
2007-08-22 07:26:00,1.0627,1.0628,1.0626,1.0628,365399997.0
2007-08-22 07:27:00,1.0627,1.0629,1.0626,1.0629,327399999.0
2007-08-22 07:28:00,1.0628,1.0632,1.0628,1.0629,397400001.0
2007-08-22 07:29:00,1.0629,1.063,1.0629,1.063,12000000.0
2007-08-22 07:30:00,1.063,1.0631,1.063,1.063,251900002.0
2007-08-22 07:31:00,1.0631,1.0633,1.063,1.0632,246499999.0
2007-08-22 07:32:00,1.0633,1.0635,1.0632,1.0635,502500005.0
2007-08-22 07:33:00,1.0634,1.0634,1.0631,1.0631,102900000.0
2007-08-22 07:34:00,1.0631,1.0631,1.0629,1.0631,112600000.0
2007-08-22 07:35:00,1.0631,1.0631,1.063,1.0631,36600000.0
2007-08-22 07:36:00,1.0631,1.0631,1.0631,1.0631,26500000.0
2007-08-22 07:37:00,1.0632,1.0633,1.06305,1.0632,440900001.0
2007-08-22 07:38:00,1.0632,1.0632,1.063,1.0631,233799997.0
2007-08-22 07:39:00,1.0631,1.0631,1.063,1.063,259600001.0
2007-08-22 07:40:00,1.063,1.0631,1.0629,1.063,98300000.0
2007-08-22 07:41:00,1.063,1.063,1.06265,1.063,214400001.0
2007-08-22 07:42:00,1.063,1.063,1.0628,1.063,82200000.0
2007-08-22 07:43:00,1.063,1.063,1.0627,1.0627,6700000.0
2007-08-22 07:44:00,1.0627,1.063,1.0627,1.063,121600000.0
2007-08-22 07:45:00,1.063,1.0631,1.0629,1.06295,137500000.0
2007-08-22 07:46:00,1.063,1.0632,1.063,1.0632,219099998.0
2007-08-22 07:47:00,1.0632,1.0632,1.0631,1.0632,111300000.0
2007-08-22 07:48:00,1.0631,1.0633,1.0631,1.0633,291800001.0
2007-08-22 07:49:00,1.0633,1.0633,1.063,1.0633,148400000.0
2007-08-22 07:50:00,1.0632,1.0632,1.0629,1.0629,351200001.0
2007-08-22 07:51:00,1.063,1.063,1.063,1.063,13900000.0
2007-08-22 07:52:00,1.063,1.063,1.0629,1.0629,95399999.0
2007-08-22 07:53:00,1.0629,1.0629,1.0629,1.0629,38900000.0
2007-08-22 07:54:00,1.0629,1.063,1.0629,1.0629,276899999.0
2007-08-22 07:55:00,1.06273,1.06288,1.06253,1.06266,196800000.0
2007-08-22 07:56:00,1.0629,1.0629,1.0627,1.0627,124400001.0
2007-08-22 07:57:00,1.0627,1.063,1.06265,1.0629,289999996.0
2007-08-22 07:58:00,1.06285,1.0631,1.0628,1.063,583499997.0
2007-08-22 07:59:00,1.063,1.063,1.063,1.063,47400000.0
2007-08-22 08:00:00,1.063,1.063,1.0629,1.063,79900003.0
2007-08-22 08:01:00,1.0631,1.0631,1.0631,1.0631,39700000.0
2007-08-22 08:02:00,1.0631,1.0631,1.063,1.0631,152300001.0
2007-08-22 08:03:00,1.0631,1.0631,1.0631,1.0631,12900000.0
2007-08-22 08:04:00,1.0631,1.0631,1.063,1.0631,201800002.0
2007-08-22 08:05:00,1.0631,1.0632,1.063,1.0631,177299996.0
2007-08-22 08:06:00,1.0631,1.0632,1.0631,1.0631,96199999.0
2007-08-22 08:07:00,1.0631,1.0631,1.0626,1.0626,280300003.0
2007-08-22 08:08:00,1.0626,1.0626,1.0624,1.0625,484900004.0
2007-08-22 08:09:00,1.0625,1.0625,1.0622,1.0623,113400000.0
2007-08-22 08:10:00,1.0623,1.0623,1.062,1.0623,186900000.0
2007-08-22 08:11:00,1.0623,1.0623,1.0616,1.0616,1122100004.0
2007-08-22 08:12:00,1.0616,1.0617,1.0616,1.0617,294000005.0
2007-08-22 08:13:00,1.0616,1.062,1.0615,1.062,829900005.0
2007-08-22 08:14:00,1.062,1.0622,1.062,1.0622,190200003.0
2007-08-22 08:15:00,1.0622,1.0623,1.062,1.062,314600006.0
2007-08-22 08:16:00,1.0621,1.0621,1.0617,1.0619,809100002.0
2007-08-22 08:17:00,1.0618,1.0622,1.0618,1.062,1232500000.0
2007-08-22 08:18:00,1.0621,1.0622,1.062,1.0622,968400005.0
2007-08-22 08:19:00,1.0622,1.0622,1.0618,1.0618,633200003.0
2007-08-22 08:20:00,1.0618,1.0618,1.0615,1.0616,318100000.0
2007-08-22 08:21:00,1.0615,1.0617,1.0614,1.0615,660200003.0
2007-08-22 08:22:00,1.0616,1.0616,1.06145,1.06145,207400000.0
2007-08-22 08:23:00,1.0616,1.0617,1.0615,1.06155,546799998.0
2007-08-22 08:24:00,1.0616,1.0616,1.0615,1.0615,352299998.0
2007-08-22 08:25:00,1.0615,1.06155,1.0615,1.0615,492200001.0
2007-08-22 08:26:00,1.0615,1.0615,1.06125,1.0614,134000000.0
2007-08-22 08:27:00,1.0614,1.0615,1.0614,1.0615,175200000.0
2007-08-22 08:28:00,1.0615,1.0615,1.06145,1.0615,23500000.0
2007-08-22 08:29:00,1.0615,1.0617,1.0615,1.0616,298499999.0
2007-08-22 08:30:00,1.0616,1.0618,1.0616,1.0617,262400001.0
2007-08-22 08:31:00,1.0617,1.0621,1.0616,1.0616,427500002.0
2007-08-22 08:32:00,1.0616,1.0617,1.0615,1.0615,575500004.0
2007-08-22 08:33:00,1.0615,1.0617,1.0615,1.0616,219300001.0
2007-08-22 08:34:00,1.0615,1.0617,1.0615,1.0617,188900000.0
2007-08-22 08:35:00,1.0617,1.0617,1.0615,1.0616,177600000.0
2007-08-22 08:36:00,1.0616,1.0616,1.0607,1.061,635899995.0
2007-08-22 08:37:00,1.0609,1.061,1.0604,1.0608,597800001.0
2007-08-22 08:38:00,1.0608,1.0609,1.0608,1.0609,165999999.0
2007-08-22 08:39:00,1.0609,1.061,1.0605,1.0609,560799999.0
2007-08-22 08:40:00,1.0609,1.061,1.0606,1.0608,668599997.0
2007-08-22 08:41:00,1.0608,1.0608,1.0606,1.0606,232100001.0
2007-08-22 08:42:00,1.0607,1.0607,1.0603,1.0606,417800000.0
2007-08-22 08:43:00,1.0607,1.0609,1.0606,1.0609,272400000.0
2007-08-22 08:44:00,1.0608,1.0609,1.0607,1.0609,138500000.0
2007-08-22 08:45:00,1.0609,1.061,1.0603,1.0606,424599999.0
2007-08-22 08:46:00,1.0605,1.061,1.0605,1.0608,256200001.0
2007-08-22 08:47:00,1.061,1.061,1.0607,1.06075,268100000.0
2007-08-22 08:48:00,1.0607,1.0609,1.0607,1.0609,311000000.0
2007-08-22 08:49:00,1.0609,1.0609,1.0606,1.0609,112800000.0
2007-08-22 08:50:00,1.0608,1.0612,1.0607,1.061,458800000.0
2007-08-22 08:51:00,1.0611,1.0615,1.06085,1.061,610000001.0
2007-08-22 08:52:00,1.061,1.061,1.061,1.061,65900000.0
2007-08-22 08:53:00,1.0611,1.0611,1.061,1.0611,30000000.0
2007-08-22 08:54:00,1.0612,1.0612,1.0611,1.0611,113800000.0
2007-08-22 08:55:00,1.0611,1.0616,1.0611,1.0616,124100000.0
2007-08-22 08:56:00,1.0616,1.0617,1.0615,1.0616,242200000.0
2007-08-22 08:57:00,1.0616,1.0616,1.0616,1.0616,219400000.0
2007-08-22 08:58:00,1.0616,1.0616,1.0613,1.0613,400799998.0
2007-08-22 08:59:00,1.0613,1.0613,1.0612,1.0613,96400000.0
2007-08-22 09:00:00,1.0613,1.0613,1.0611,1.0613,240999999.0
2007-08-22 09:01:00,1.0612,1.0612,1.061,1.0611,209999999.0
2007-08-22 09:02:00,1.0611,1.0611,1.061,1.0611,465000000.0
2007-08-22 09:03:00,1.061,1.061,1.0607,1.061,585600003.0
2007-08-22 09:04:00,1.061,1.0611,1.0606,1.0611,1137499998.0
2007-08-22 09:05:00,1.0611,1.0613,1.0611,1.0612,1061999992.0
2007-08-22 09:06:00,1.0612,1.0613,1.061,1.061,566000000.0
2007-08-22 09:07:00,1.0611,1.0611,1.0611,1.0611,502699997.0
2007-08-22 09:08:00,1.0611,1.0613,1.0611,1.0612,515199996.0
2007-08-22 09:09:00,1.0612,1.0612,1.0611,1.0612,340299996.0
2007-08-22 09:10:00,1.0611,1.0616,1.061,1.0616,704300006.0
2007-08-22 09:11:00,1.0616,1.0616,1.0614,1.0614,431200000.0
2007-08-22 09:12:00,1.0614,1.0615,1.0613,1.0615,724899995.0
2007-08-22 09:13:00,1.0615,1.0616,1.0615,1.0616,258700000.0
2007-08-22 09:14:00,1.0616,1.0616,1.0616,1.0616,79300000.0
2007-08-22 09:15:00,1.0616,1.0616,1.0615,1.0615,250599999.0
2007-08-22 09:16:00,1.0616,1.0617,1.0614,1.0615,542799998.0
2007-08-22 09:17:00,1.0615,1.0616,1.0614,1.0615,172300000.0
2007-08-22 09:18:00,1.0615,1.0615,1.0615,1.0615,72000000.0
2007-08-22 09:19:00,1.0616,1.0616,1.0615,1.0615,181200000.0
2007-08-22 09:20:00,1.0615,1.0616,1.0615,1.0616,37900000.0
2007-08-22 09:21:00,1.0616,1.0621,1.0615,1.0621,565399999.0
2007-08-22 09:22:00,1.0621,1.0626,1.062,1.0626,679999998.0
2007-08-22 09:23:00,1.0625,1.0627,1.0624,1.0624,445402004.0
2007-08-22 09:24:00,1.0624,1.0626,1.0624,1.0626,37600000.0
2007-08-22 09:25:00,1.0626,1.0629,1.0624,1.0628,965800005.0
2007-08-22 09:26:00,1.0628,1.0628,1.0626,1.0627,301400001.0
2007-08-22 09:27:00,1.0627,1.0627,1.0626,1.0627,229600000.0
2007-08-22 09:28:00,1.0627,1.0627,1.0621,1.0622,490506001.0
2007-08-22 09:29:00,1.0622,1.0623,1.0621,1.0621,198200000.0
2007-08-22 09:30:00,1.0622,1.0623,1.0622,1.0622,23500000.0
2007-08-22 09:31:00,1.0622,1.0622,1.0622,1.0622,18800000.0
2007-08-22 09:32:00,1.0621,1.0621,1.0621,1.0621,14100000.0
2007-08-22 09:33:00,1.0621,1.0621,1.062,1.0621,255800005.0
2007-08-22 09:34:00,1.0621,1.0621,1.062,1.0621,32700000.0
2007-08-22 09:35:00,1.0621,1.0622,1.0621,1.0622,174958607.0
2007-08-22 09:36:00,1.0622,1.0622,1.062,1.062,129300002.0
2007-08-22 09:37:00,1.062,1.0622,1.062,1.0622,186100001.0
2007-08-22 09:38:00,1.0622,1.0622,1.062,1.062,72400000.0
2007-08-22 09:39:00,1.0619,1.0619,1.0618,1.0618,85200000.0
2007-08-22 09:40:00,1.0618,1.0618,1.0617,1.0617,46099998.0
2007-08-22 09:41:00,1.0617,1.0618,1.0617,1.0618,67399997.0
2007-08-22 09:42:00,1.0618,1.0619,1.0618,1.0619,220699997.0
2007-08-22 09:43:00,1.0619,1.0619,1.0618,1.0618,75300000.0
2007-08-22 09:44:00,1.0619,1.0619,1.0616,1.0616,384199991.0
2007-08-22 09:45:00,1.0616,1.0617,1.0616,1.0617,306300008.0
2007-08-22 09:46:00,1.0617,1.0617,1.0617,1.0617,36400000.0
2007-08-22 09:47:00,1.0617,1.0617,1.0617,1.0617,20800000.0
2007-08-22 09:48:00,1.0617,1.0617,1.0616,1.0616,244199998.0
2007-08-22 09:49:00,1.0616,1.0617,1.0616,1.0617,251699993.0
2007-08-22 09:50:00,1.0617,1.0617,1.0616,1.0616,279700000.0
2007-08-22 09:51:00,1.0617,1.0618,1.0616,1.0618,153800000.0
2007-08-22 09:52:00,1.0618,1.0621,1.0618,1.062,561900001.0
2007-08-22 09:53:00,1.0619,1.0619,1.0618,1.0619,243799997.0
2007-08-22 09:54:00,1.0619,1.062,1.0616,1.062,175499999.0
2007-08-22 09:55:00,1.062,1.0624,1.0617,1.0617,451200000.0
2007-08-22 09:56:00,1.0617,1.0619,1.0616,1.0616,523199998.0
2007-08-22 09:57:00,1.0616,1.0628,1.0614,1.0623,1434100004.0
2007-08-22 09:58:00,1.0623,1.0623,1.062,1.0622,200500000.0
2007-08-22 09:59:00,1.062,1.0621,1.0617,1.0621,476300000.0
2007-08-22 10:00:00,1.062,1.062,1.0614,1.0615,235800000.0
2007-08-22 10:01:00,1.0614,1.0616,1.0612,1.0616,178599999.0
2007-08-22 10:02:00,1.0616,1.062,1.0616,1.062,239899999.0
2007-08-22 10:03:00,1.0619,1.0622,1.0617,1.0618,992100003.0
2007-08-22 10:04:00,1.0618,1.062,1.0617,1.0617,590999993.0
2007-08-22 10:05:00,1.0617,1.0618,1.0617,1.0618,239300000.0
2007-08-22 10:06:00,1.0618,1.0618,1.0617,1.0617,129491015.0
2007-08-22 10:07:00,1.0617,1.0617,1.0611,1.0613,323099999.0
2007-08-22 10:08:00,1.0613,1.0614,1.0612,1.0614,67700000.0
2007-08-22 10:09:00,1.0614,1.0616,1.0613,1.0615,217300001.0
2007-08-22 10:10:00,1.0615,1.0615,1.0614,1.0615,44700000.0
2007-08-22 10:12:00,1.0615,1.0615,1.0615,1.0615,28300000.0
2007-08-22 10:13:00,1.0615,1.0615,1.0615,1.0615,173800000.0
2007-08-22 10:14:00,1.0615,1.0616,1.0615,1.0615,204500000.0
2007-08-22 10:15:00,1.0615,1.0617,1.0615,1.0617,141200003.0
2007-08-22 10:16:00,1.0617,1.0618,1.0615,1.0616,356600001.0
2007-08-22 10:17:00,1.0616,1.0618,1.0616,1.0617,137699997.0
2007-08-22 10:18:00,1.06091,1.06171,1.06091,1.06171,923599997.0
2007-08-22 10:19:00,1.0617,1.0617,1.0617,1.0617,19200000.0
2007-08-22 10:20:00,1.0617,1.0617,1.0616,1.0617,73200002.0
2007-08-22 10:21:00,1.0617,1.0618,1.0617,1.0617,143099998.0
2007-08-22 10:22:00,1.0617,1.0617,1.0615,1.0615,101300000.0
2007-08-22 10:23:00,1.0615,1.0615,1.0611,1.0612,423299999.0
2007-08-22 10:24:00,1.0611,1.0612,1.0607,1.0609,440899996.0
2007-08-22 10:25:00,1.061,1.0611,1.0609,1.0609,289999997.0
2007-08-22 10:26:00,1.0609,1.0609,1.0609,1.0609,95000001.0
2007-08-22 10:27:00,1.0609,1.0609,1.0607,1.0607,53699999.0
2007-08-22 10:28:00,1.0607,1.0608,1.0607,1.0608,159100000.0
2007-08-22 10:29:00,1.0608,1.0609,1.0606,1.0609,397199987.0
2007-08-22 10:30:00,1.0609,1.061,1.0606,1.06095,1225800007.0
2007-08-22 10:31:00,1.0609,1.0611,1.0609,1.061,563400001.0
2007-08-22 10:32:00,1.0611,1.0612,1.0611,1.06115,140700000.0
2007-08-22 10:33:00,1.0612,1.0613,1.0609,1.0613,941399998.0
2007-08-22 10:34:00,1.0613,1.0613,1.0613,1.0613,64600000.0
2007-08-22 10:35:00,1.0613,1.0626,1.0613,1.0618,1095099996.0
2007-08-22 10:36:00,1.0618,1.0624,1.0617,1.0619,1529700004.0
2007-08-22 10:37:00,1.0619,1.0624,1.0619,1.0624,1129699988.0
2007-08-22 10:38:00,1.0624,1.0628,1.0624,1.0627,1220199995.0
2007-08-22 10:39:00,1.0626,1.0626,1.06235,1.0624,554199999.0
2007-08-22 10:40:00,1.0624,1.0625,1.0624,1.0625,382400002.0
2007-08-22 10:41:00,1.0625,1.0625,1.06235,1.0624,409300003.0
2007-08-22 10:42:00,1.0624,1.0627,1.0624,1.0625,702200000.0
2007-08-22 10:43:00,1.0625,1.0626,1.0624,1.06255,270099999.0
2007-08-22 10:44:00,1.0626,1.0626,1.0621,1.0621,485800002.0
2007-08-22 10:45:00,1.0621,1.0621,1.062,1.062,812199999.0
2007-08-22 10:46:00,1.062,1.062,1.062,1.062,48200000.0
2007-08-22 10:47:00,1.062,1.0621,1.06185,1.062,369766247.0
2007-08-22 10:48:00,1.062,1.062,1.062,1.062,133499999.0
2007-08-22 10:49:00,1.0619,1.062,1.0619,1.062,53200000.0
2007-08-22 10:50:00,1.062,1.06215,1.0619,1.062,797299997.0
2007-08-22 10:51:00,1.0619,1.0619,1.0617,1.0619,793099996.0
2007-08-22 10:52:00,1.0619,1.0619,1.0619,1.0619,193099999.0
2007-08-22 10:53:00,1.0619,1.0619,1.0619,1.0619,172099995.0
2007-08-22 10:54:00,1.0619,1.0619,1.0614,1.0614,914700003.0
2007-08-22 10:55:00,1.0614,1.062,1.0614,1.0619,655699997.0
2007-08-22 10:56:00,1.0619,1.0625,1.0618,1.06235,1055600012.0
2007-08-22 10:57:00,1.06225,1.0624,1.0621,1.0622,791338312.0
2007-08-22 10:58:00,1.0622,1.0622,1.0622,1.0622,268500003.0
2007-08-22 10:59:00,1.0622,1.0624,1.06215,1.0624,135538500.0
2007-08-22 11:00:00,1.0623,1.0623,1.06225,1.06225,21100000.0
2007-08-22 11:01:00,1.06225,1.06225,1.0621,1.0622,71400001.0
2007-08-22 11:02:00,1.0622,1.0625,1.0621,1.0625,381399998.0
2007-08-22 11:03:00,1.0625,1.0628,1.0625,1.0628,126599999.0
2007-08-22 11:04:00,1.06275,1.0629,1.0626,1.0626,226800000.0
2007-08-22 11:05:00,1.06255,1.06265,1.0624,1.0626,254799999.0
2007-08-22 11:06:00,1.0626,1.0626,1.06225,1.0625,354100003.0
2007-08-22 11:07:00,1.0625,1.0625,1.0619,1.0621,992174064.0
2007-08-22 11:08:00,1.0621,1.0623,1.0618,1.0618,1442400002.0
2007-08-22 11:09:00,1.0618,1.0622,1.06175,1.0618,782099998.0
2007-08-22 11:10:00,1.0618,1.0618,1.0616,1.0618,478400003.0
2007-08-22 11:11:00,1.0618,1.0619,1.06175,1.0619,109600000.0
2007-08-22 11:12:00,1.06185,1.0619,1.06185,1.0619,29800000.0
2007-08-22 11:13:00,1.0619,1.0619,1.0617,1.0618,237200000.0
2007-08-22 11:14:00,1.0618,1.0619,1.0618,1.0618,365499999.0
2007-08-22 11:15:00,1.0618,1.0618,1.0618,1.0618,50600000.0
2007-08-22 11:16:00,1.0618,1.0618,1.0615,1.0616,237900000.0
2007-08-22 11:17:00,1.0615,1.0615,1.0608,1.06085,672000003.0
2007-08-22 11:18:00,1.0608,1.061,1.06055,1.061,382300001.0
2007-08-22 11:19:00,1.061,1.061,1.0606,1.0607,742999996.0
2007-08-22 11:20:00,1.0607,1.0608,1.0606,1.0608,549399997.0
2007-08-22 11:21:00,1.0608,1.0608,1.0606,1.0607,378200006.0
2007-08-22 11:22:00,1.0607,1.0608,1.0607,1.0608,153600000.0
2007-08-22 11:23:00,1.0608,1.0611,1.0608,1.0609,464700000.0
2007-08-22 11:24:00,1.0609,1.0612,1.0609,1.0612,343499996.0
2007-08-22 11:25:00,1.0612,1.0612,1.0612,1.0612,20799999.0
2007-08-22 11:26:00,1.0613,1.06145,1.0613,1.06145,946100011.0
2007-08-22 11:27:00,1.0614,1.0615,1.0613,1.0615,105299997.0
2007-08-22 11:28:00,1.0615,1.0616,1.06145,1.0616,75000000.0
2007-08-22 11:29:00,1.0616,1.06165,1.06125,1.0613,532800007.0
2007-08-22 11:30:00,1.0613,1.06145,1.0613,1.0613,191100001.0
2007-08-22 11:31:00,1.0613,1.0614,1.06125,1.06125,270000003.0
2007-08-22 11:32:00,1.0613,1.0614,1.0612,1.0612,372199999.0
2007-08-22 11:33:00,1.0612,1.0615,1.0612,1.0614,630299996.0
2007-08-22 11:34:00,1.0614,1.0615,1.0614,1.0614,340800000.0
2007-08-22 11:35:00,1.0614,1.0614,1.06135,1.0614,710700007.0
2007-08-22 11:36:00,1.0614,1.0614,1.0613,1.0614,341100005.0
2007-08-22 11:37:00,1.0614,1.0614,1.0613,1.0614,247099999.0
2007-08-22 11:38:00,1.0614,1.0614,1.0614,1.0614,443400002.0
2007-08-22 11:39:00,1.0614,1.0614,1.0613,1.0613,750999999.0
2007-08-22 11:40:00,1.0613,1.0613,1.0609,1.0609,397400004.0
2007-08-22 11:41:00,1.0609,1.0609,1.06045,1.0606,404199997.0
2007-08-22 11:42:00,1.06045,1.0606,1.0604,1.0605,933100000.0
2007-08-22 11:43:00,1.0604,1.0606,1.0604,1.0606,602999999.0
2007-08-22 11:44:00,1.0606,1.0606,1.0605,1.0605,537500000.0
2007-08-22 11:45:00,1.0605,1.0605,1.0605,1.0605,429300001.0
2007-08-22 11:46:00,1.0605,1.0606,1.06,1.0606,1529100001.0
2007-08-22 11:47:00,1.06045,1.0607,1.0602,1.0607,1128899986.0
2007-08-22 11:48:00,1.0607,1.0608,1.0606,1.06065,807300001.0
2007-08-22 11:49:00,1.06065,1.06075,1.0605,1.0606,681000009.0
2007-08-22 11:50:00,1.0603,1.0606,1.0599,1.06,997100001.0
2007-08-22 11:51:00,1.06005,1.0606,1.06,1.0606,997100001.0
2007-08-22 11:52:00,1.0606,1.0606,1.06035,1.0606,558799999.0
2007-08-22 11:53:00,1.0606,1.0608,1.0606,1.0607,624599997.0
2007-08-22 11:54:00,1.0607,1.0607,1.0605,1.0605,299400000.0
2007-08-22 11:55:00,1.0605,1.0606,1.0603,1.0604,771800001.0
2007-08-22 11:56:00,1.0604,1.0604,1.06025,1.0604,167199997.0
2007-08-22 11:57:00,1.0604,1.0604,1.06015,1.0603,152500000.0
2007-08-22 11:58:00,1.06025,1.0604,1.0598,1.06,427800003.0
2007-08-22 11:59:00,1.06,1.06,1.059,1.059,1762700003.0
2007-08-22 12:00:00,1.059,1.0595,1.059,1.0593,724711216.0
2007-08-22 12:01:00,1.0593,1.0596,1.0592,1.0594,358100007.0
2007-08-22 12:02:00,1.0595,1.0595,1.0593,1.0593,95100000.0
2007-08-22 12:03:00,1.0595,1.0595,1.0594,1.0594,104400000.0
2007-08-22 12:04:00,1.0594,1.0594,1.0592,1.05925,587900002.0
2007-08-22 12:05:00,1.05925,1.0596,1.05925,1.0594,1141000000.0
2007-08-22 12:06:00,1.05935,1.0595,1.0593,1.0595,771400007.0
2007-08-22 12:07:00,1.0595,1.0595,1.0594,1.0595,404400001.0
2007-08-22 12:08:00,1.0595,1.0596,1.0595,1.0595,63300000.0
2007-08-22 12:09:00,1.0595,1.0596,1.05935,1.05935,350799993.0
2007-08-22 12:10:00,1.0595,1.0597,1.0594,1.0594,1052900001.0
2007-08-22 12:11:00,1.0594,1.0595,1.0594,1.0594,543099998.0
2007-08-22 12:12:00,1.0595,1.0595,1.0594,1.0595,200200000.0
2007-08-22 12:13:00,1.0595,1.0596,1.0595,1.0595,58800000.0
2007-08-22 12:14:00,1.0596,1.0596,1.0596,1.0596,28800000.0
2007-08-22 12:15:00,1.0596,1.0596,1.0595,1.0596,29600000.0
2007-08-22 12:16:00,1.0596,1.0596,1.0596,1.0596,12800000.0
2007-08-22 12:17:00,1.0596,1.0596,1.0596,1.0596,273100000.0
2007-08-22 12:18:00,1.05945,1.0596,1.05945,1.0596,223800000.0
2007-08-22 12:19:00,1.0596,1.0598,1.05955,1.0598,157299998.0
2007-08-22 12:20:00,1.0598,1.0598,1.0596,1.05975,140900000.0
2007-08-22 12:21:00,1.0598,1.0598,1.0597,1.0598,123400000.0
2007-08-22 12:22:00,1.0598,1.06,1.0598,1.0599,283000000.0
2007-08-22 12:23:00,1.0599,1.06,1.0598,1.05985,429300004.0
2007-08-22 12:24:00,1.0598,1.06,1.0598,1.05985,61199999.0
2007-08-22 12:25:00,1.05985,1.05985,1.0597,1.0597,562299994.0
2007-08-22 12:26:00,1.0597,1.0597,1.05965,1.05965,376499993.0
2007-08-22 12:27:00,1.05965,1.0599,1.05945,1.05955,531700001.0
2007-08-22 12:28:00,1.0596,1.0596,1.05945,1.05945,221499996.0
2007-08-22 12:29:00,1.0596,1.06,1.0596,1.05975,526099999.0
2007-08-22 12:30:00,1.05975,1.05985,1.05975,1.05985,118499999.0
2007-08-22 12:31:00,1.06,1.06,1.0595,1.0595,262699998.0
2007-08-22 12:32:00,1.0595,1.05955,1.0592,1.0592,494100000.0
2007-08-22 12:33:00,1.0592,1.0592,1.059,1.0591,891799998.0
2007-08-22 12:34:00,1.0593,1.0593,1.059,1.059,249499999.0
2007-08-22 12:35:00,1.0591,1.0591,1.0584,1.0586,1541177559.0
2007-08-22 12:36:00,1.0586,1.0587,1.0585,1.0587,882300003.0
2007-08-22 12:37:00,1.0587,1.0587,1.0584,1.0584,271900000.0
2007-08-22 12:38:00,1.0584,1.0584,1.0581,1.0581,848199999.0
2007-08-22 12:39:00,1.0581,1.0582,1.058,1.0582,1060100003.0
2007-08-22 12:40:00,1.0582,1.0583,1.0581,1.0583,814899998.0
2007-08-22 12:41:00,1.0583,1.0585,1.0583,1.0584,340400003.0
2007-08-22 12:42:00,1.0583,1.0584,1.0583,1.0584,182500000.0
2007-08-22 12:43:00,1.0584,1.0586,1.0584,1.0585,533099996.0
2007-08-22 12:44:00,1.0586,1.0589,1.0586,1.0587,698699996.0
2007-08-22 12:45:00,1.0587,1.0587,1.0585,1.0585,89800000.0
2007-08-22 12:46:00,1.0585,1.0585,1.0585,1.0585,69100000.0
2007-08-22 12:47:00,1.0585,1.0586,1.0584,1.0586,136200000.0
2007-08-22 12:48:00,1.0586,1.0587,1.0584,1.0587,146800002.0
2007-08-22 12:49:00,1.0587,1.0587,1.0585,1.0585,219699998.0
2007-08-22 12:50:00,1.0586,1.0587,1.0586,1.0586,152800000.0
2007-08-22 12:51:00,1.0586,1.0588,1.0585,1.0586,448399999.0
2007-08-22 12:52:00,1.0587,1.0587,1.0586,1.0587,84899999.0
2007-08-22 12:53:00,1.0587,1.0587,1.0586,1.0587,224500000.0
2007-08-22 12:54:00,1.0587,1.0588,1.0586,1.0587,150999999.0
2007-08-22 12:55:00,1.0586,1.0586,1.0584,1.0584,393399997.0
2007-08-22 12:56:00,1.0584,1.0584,1.0583,1.0583,68300000.0
2007-08-22 12:57:00,1.0584,1.0584,1.0583,1.0584,110599996.0
2007-08-22 12:58:00,1.0584,1.0584,1.0583,1.0583,282199995.0
2007-08-22 12:59:00,1.0583,1.0587,1.0583,1.0586,717900002.0
2007-08-22 13:00:00,1.0585,1.0587,1.058,1.0581,1305460503.0
2007-08-22 13:01:00,1.0582,1.0584,1.0581,1.0582,361980002.0
2007-08-22 13:02:00,1.0582,1.0584,1.0582,1.0583,121100000.0
2007-08-22 13:03:00,1.0584,1.0584,1.0584,1.0584,1200000.0
2007-08-22 13:04:00,1.0585,1.0585,1.0583,1.0583,36200000.0
2007-08-22 13:05:00,1.0583,1.0584,1.0583,1.0583,277200008.0
2007-08-22 13:06:00,1.0582,1.0583,1.0582,1.0583,162300000.0
2007-08-22 13:07:00,1.0583,1.0583,1.0581,1.0581,502999998.0
2007-08-22 13:08:00,1.0581,1.0581,1.058,1.058,515199999.0
2007-08-22 13:09:00,1.0581,1.0581,1.058,1.0581,636100005.0
2007-08-22 13:10:00,1.058,1.0581,1.0579,1.05795,940599994.0
2007-08-22 13:12:00,1.058,1.0581,1.0578,1.0578,1230499998.0
2007-08-22 13:13:00,1.0578,1.058,1.0577,1.0579,760599800.0
2007-08-22 13:14:00,1.0579,1.0579,1.05735,1.0574,1062377412.0
2007-08-22 13:15:00,1.0574,1.0576,1.05735,1.0574,1324732894.0
2007-08-22 13:16:00,1.0574,1.0576,1.0574,1.0574,415499998.0
2007-08-22 13:17:00,1.0575,1.0576,1.0574,1.0575,470800000.0
2007-08-22 13:18:00,1.0575,1.058,1.0575,1.058,540900008.0
2007-08-22 13:19:00,1.058,1.058,1.05775,1.0579,156500002.0
2007-08-22 13:20:00,1.0579,1.0581,1.0577,1.0579,849299997.0
2007-08-22 13:21:00,1.0579,1.0581,1.0579,1.0581,525700003.0
2007-08-22 13:22:00,1.0581,1.0585,1.0581,1.0584,886099997.0
2007-08-22 13:23:00,1.0585,1.0585,1.0584,1.0584,340200004.0
2007-08-22 13:24:00,1.0584,1.0588,1.0583,1.0583,1633000000.0
2007-08-22 13:25:00,1.0583,1.0586,1.0583,1.0585,857699995.0
2007-08-22 13:26:00,1.0586,1.0586,1.0585,1.0585,955100001.0
2007-08-22 13:27:00,1.0585,1.0585,1.058,1.0582,730700001.0
2007-08-22 13:28:00,1.0582,1.0585,1.0582,1.0585,406299999.0
2007-08-22 13:29:00,1.0585,1.0591,1.0584,1.0591,1722799992.0
2007-08-22 13:30:00,1.0591,1.0592,1.0584,1.0585,1138400001.0
2007-08-22 13:31:00,1.0585,1.0585,1.0578,1.0578,1418400005.0
2007-08-22 13:32:00,1.0578,1.0578,1.0573,1.0576,1249800000.0
2007-08-22 13:33:00,1.0576,1.0578,1.0575,1.0576,549999998.0
2007-08-22 13:34:00,1.0576,1.0578,1.0576,1.0578,230799999.0
2007-08-22 13:35:00,1.0578,1.0578,1.0576,1.0577,473199999.0
2007-08-22 13:36:00,1.0577,1.0579,1.0577,1.0578,301900003.0
2007-08-22 13:37:00,1.0578,1.05785,1.05775,1.0578,303800001.0
2007-08-22 13:38:00,1.05785,1.05795,1.0578,1.05785,48299999.0
2007-08-22 13:39:00,1.05785,1.05785,1.0572,1.0573,1149499992.0
2007-08-22 13:40:00,1.0572,1.0577,1.0572,1.0576,680600002.0
2007-08-22 13:41:00,1.0576,1.0577,1.0574,1.0576,268800001.0
2007-08-22 13:42:00,1.0577,1.0577,1.0577,1.0577,1500000.0
2007-08-22 13:43:00,1.0577,1.0578,1.0577,1.0578,7400000.0
2007-08-22 13:44:00,1.0578,1.0583,1.0577,1.058,671999997.0
2007-08-22 13:45:00,1.058,1.0582,1.058,1.058,327200000.0
2007-08-22 13:46:00,1.058,1.0582,1.058,1.0581,226900000.0
2007-08-22 13:47:00,1.0581,1.0582,1.0581,1.0581,38700000.0
2007-08-22 13:48:00,1.0581,1.0584,1.058,1.058,163300001.0
2007-08-22 13:49:00,1.058,1.0582,1.058,1.0582,205299998.0
2007-08-22 13:50:00,1.0582,1.0583,1.0582,1.0583,281399999.0
2007-08-22 13:51:00,1.0583,1.0584,1.0582,1.0584,101100000.0
2007-08-22 13:52:00,1.0584,1.0584,1.05835,1.05835,57700000.0
2007-08-22 13:53:00,1.05835,1.0585,1.05835,1.0585,245199998.0
2007-08-22 13:54:00,1.0585,1.0586,1.0585,1.0585,64900001.0
2007-08-22 13:55:00,1.0585,1.0586,1.0585,1.0586,75999998.0
2007-08-22 13:56:00,1.0586,1.0586,1.0584,1.0584,79100000.0
2007-08-22 13:57:00,1.0584,1.05845,1.0582,1.0583,354700002.0
2007-08-22 13:58:00,1.0583,1.0583,1.05825,1.0583,36600000.0
2007-08-22 13:59:00,1.0583,1.0583,1.0582,1.0583,181000001.0
2007-08-22 14:00:00,1.0585,1.0585,1.0583,1.0584,91600000.0
2007-08-22 14:01:00,1.0584,1.05855,1.0584,1.0585,116100000.0
2007-08-22 14:02:00,1.0585,1.0588,1.0585,1.0588,172200000.0
2007-08-22 14:03:00,1.05875,1.0588,1.0586,1.0587,95500000.0
2007-08-22 14:04:00,1.0587,1.0587,1.0587,1.0587,7700000.0
2007-08-22 14:05:00,1.0587,1.0589,1.0587,1.0589,459299998.0
2007-08-22 14:06:00,1.0589,1.0589,1.05865,1.0587,303502150.0
2007-08-22 14:07:00,1.0588,1.0588,1.05865,1.0588,102390210.0
2007-08-22 14:08:00,1.0587,1.0587,1.0586,1.0587,50100000.0
2007-08-22 14:09:00,1.0587,1.0589,1.0586,1.0588,486200000.0
2007-08-22 14:10:00,1.0588,1.0591,1.0587,1.0589,1137332516.0
2007-08-22 14:11:00,1.0589,1.059,1.0588,1.0588,310900000.0
2007-08-22 14:12:00,1.0589,1.0592,1.0589,1.0592,47900000.0
2007-08-22 14:13:00,1.0592,1.0595,1.0591,1.0594,207184265.0
2007-08-22 14:14:00,1.0595,1.0595,1.059,1.0595,1012299996.0
2007-08-22 14:15:00,1.0596,1.0601,1.0596,1.0597,1335099997.0
2007-08-22 14:16:00,1.0597,1.06,1.0597,1.0597,1330499999.0
2007-08-22 14:17:00,1.0597,1.05995,1.0596,1.05995,520099995.0
2007-08-22 14:18:00,1.0599,1.0601,1.0597,1.06,329999998.0
2007-08-22 14:19:00,1.0602,1.0605,1.0599,1.0599,258082960.0
2007-08-22 14:20:00,1.0599,1.0602,1.0595,1.0597,1439100003.0
2007-08-22 14:21:00,1.0597,1.0599,1.05935,1.05935,1995199999.0
2007-08-22 14:22:00,1.0594,1.0597,1.0593,1.05965,1638499990.0
2007-08-22 14:23:00,1.05955,1.0597,1.0594,1.0594,828900000.0
2007-08-22 14:24:00,1.0594,1.0596,1.0593,1.0596,763199998.0
2007-08-22 14:25:00,1.0596,1.0596,1.0591,1.0591,503300000.0
2007-08-22 14:26:00,1.0592,1.0595,1.0591,1.0595,1311000006.0
2007-08-22 14:27:00,1.0595,1.0595,1.0595,1.0595,180800000.0
2007-08-22 14:28:00,1.0595,1.0596,1.0593,1.0594,964999996.0
2007-08-22 14:29:00,1.0593,1.0595,1.0593,1.0594,686999998.0
2007-08-22 14:30:00,1.0595,1.0596,1.0594,1.0595,396000002.0
2007-08-22 14:31:00,1.0595,1.0598,1.0594,1.0598,1573600001.0
2007-08-22 14:32:00,1.0598,1.0601,1.05975,1.0599,443799998.0
2007-08-22 14:33:00,1.0599,1.0603,1.0599,1.0602,544199999.0
2007-08-22 14:34:00,1.0602,1.0602,1.0601,1.0602,479099998.0
2007-08-22 14:35:00,1.0602,1.0602,1.06,1.0602,411799997.0
2007-08-22 14:36:00,1.0602,1.0603,1.0601,1.0602,853500000.0
2007-08-22 14:37:00,1.0602,1.0603,1.0601,1.0602,873900002.0
2007-08-22 14:38:00,1.0602,1.0603,1.0598,1.0598,430999994.0
2007-08-22 14:39:00,1.0598,1.0601,1.0597,1.0601,954499995.0
2007-08-22 14:40:00,1.0601,1.0601,1.0599,1.0601,237300001.0
2007-08-22 14:41:00,1.06,1.0602,1.0599,1.0599,997799999.0
2007-08-22 14:42:00,1.0599,1.0599,1.0597,1.0598,747799999.0
2007-08-22 14:43:00,1.0598,1.0599,1.0598,1.0598,348800000.0
2007-08-22 14:44:00,1.0598,1.0598,1.0598,1.0598,350800013.0
2007-08-22 14:45:00,1.0598,1.0598,1.0595,1.0596,647599992.0
2007-08-22 14:46:00,1.0596,1.0597,1.0595,1.0597,983199996.0
2007-08-22 14:47:00,1.0597,1.0597,1.0596,1.0596,267100000.0
2007-08-22 14:48:00,1.0596,1.0598,1.0595,1.0597,1279200012.0
2007-08-22 14:49:00,1.0598,1.0598,1.05955,1.0597,605786009.0
2007-08-22 14:50:00,1.0597,1.0597,1.0596,1.0597,1137499989.0
2007-08-22 14:51:00,1.0597,1.0598,1.0596,1.0597,563158000.0
2007-08-22 14:52:00,1.0597,1.0597,1.0594,1.0595,866399989.0
2007-08-22 14:53:00,1.0594,1.0596,1.0594,1.0596,1014999999.0
2007-08-22 14:54:00,1.0596,1.0598,1.0595,1.0598,1289099997.0
2007-08-22 14:55:00,1.0598,1.0599,1.0596,1.0596,482400002.0
2007-08-22 14:56:00,1.0596,1.0597,1.0595,1.0597,505700001.0
2007-08-22 14:57:00,1.0596,1.0596,1.0595,1.0596,1072999993.0
2007-08-22 14:58:00,1.0596,1.0597,1.0596,1.0597,307000001.0
2007-08-22 14:59:00,1.0597,1.0597,1.0596,1.0597,366900005.0
2007-08-22 15:00:00,1.0597,1.0597,1.0596,1.0596,488399992.0
2007-08-22 15:01:00,1.0596,1.0597,1.0596,1.0596,674099993.0
2007-08-22 15:02:00,1.0596,1.0596,1.0594,1.0594,789200000.0
2007-08-22 15:03:00,1.0594,1.0595,1.0594,1.0595,520699988.0
2007-08-22 15:04:00,1.0595,1.0598,1.0595,1.0597,656300003.0
2007-08-22 15:05:00,1.0598,1.0598,1.0597,1.0597,581500001.0
2007-08-22 15:06:00,1.0598,1.0599,1.0597,1.0597,499400006.0
2007-08-22 15:07:00,1.0597,1.0598,1.0597,1.0598,245200000.0
2007-08-22 15:08:00,1.0598,1.0598,1.0597,1.0597,44000000.0
2007-08-22 15:09:00,1.0598,1.06,1.0594,1.0595,1148699993.0
2007-08-22 15:10:00,1.0595,1.0597,1.05945,1.0597,349400000.0
2007-08-22 15:11:00,1.0596,1.0599,1.0596,1.0597,677400006.0
2007-08-22 15:12:00,1.0598,1.0599,1.0597,1.0598,527500001.0
2007-08-22 15:13:00,1.0598,1.06,1.0597,1.0599,1309899985.0
2007-08-22 15:14:00,1.0599,1.06,1.0598,1.06,884099993.0
2007-08-22 15:15:00,1.0599,1.0601,1.05965,1.0597,2093399988.0
2007-08-22 15:16:00,1.0597,1.0597,1.0595,1.0596,1491499987.0
2007-08-22 15:17:00,1.0596,1.05975,1.0596,1.05975,924699988.0
2007-08-22 15:18:00,1.0598,1.0598,1.05975,1.0598,65700000.0
2007-08-22 15:19:00,1.0597,1.0597,1.0595,1.0596,294100000.0
2007-08-22 15:20:00,1.0596,1.0597,1.0596,1.0596,826599988.0
2007-08-22 15:21:00,1.0596,1.0597,1.0595,1.0596,459799999.0
2007-08-22 15:22:00,1.0597,1.0597,1.0596,1.0596,280600002.0
2007-08-22 15:23:00,1.0596,1.0596,1.0595,1.0595,437600003.0
2007-08-22 15:24:00,1.0596,1.0596,1.0595,1.0596,521199998.0
2007-08-22 15:25:00,1.0595,1.0595,1.0595,1.0595,903200015.0
2007-08-22 15:26:00,1.0595,1.0595,1.0594,1.0595,495199988.0
2007-08-22 15:27:00,1.0595,1.0596,1.0594,1.0594,716799984.0
2007-08-22 15:28:00,1.0595,1.0596,1.0594,1.0594,1865900007.0
2007-08-22 15:29:00,1.0594,1.0596,1.0594,1.0596,943100007.0
2007-08-22 15:30:00,1.0594,1.0595,1.0591,1.0593,920799998.0
2007-08-22 15:31:00,1.0594,1.0594,1.0592,1.0594,920799998.0
2007-08-22 15:32:00,1.0594,1.0595,1.0591,1.0593,1480800001.0
2007-08-22 15:33:00,1.0591,1.0592,1.0587,1.0587,1208500006.0
2007-08-22 15:34:00,1.0588,1.0588,1.0581,1.0583,1208500006.0
2007-08-22 15:35:00,1.0584,1.0587,1.0584,1.0585,1208500006.0
2007-08-22 15:36:00,1.0586,1.0586,1.0586,1.0586,1208500006.0
2007-08-22 15:37:00,1.0583,1.0587,1.0583,1.0585,1191100002.0
2007-08-22 15:38:00,1.0586,1.0586,1.0583,1.0584,1191100002.0
2007-08-22 15:39:00,1.0584,1.0588,1.0584,1.0588,1776099987.0
2007-08-22 15:40:00,1.0587,1.0587,1.0584,1.0586,2073699990.0
2007-08-22 15:41:00,1.0584,1.0584,1.0582,1.0583,2073699990.0
2007-08-22 15:42:00,1.0586,1.0586,1.0583,1.0583,2073699990.0
2007-08-22 15:43:00,1.0583,1.0588,1.0583,1.0588,1409199998.0
2007-08-22 15:44:00,1.0588,1.0588,1.0587,1.0587,829799997.0
2007-08-22 15:45:00,1.0586,1.059,1.0586,1.059,1626300001.0
2007-08-22 15:46:00,1.0591,1.0591,1.0587,1.0589,1626300001.0
2007-08-22 15:47:00,1.0589,1.059,1.0587,1.0588,1754399993.0
2007-08-22 15:48:00,1.0588,1.059,1.0588,1.059,1705199989.0
2007-08-22 15:49:00,1.059,1.0594,1.059,1.0593,366400001.0
2007-08-22 15:50:00,1.0594,1.0595,1.0594,1.0594,366400001.0
2007-08-22 15:51:00,1.0594,1.0596,1.0593,1.0596,1356800010.0
2007-08-22 15:52:00,1.0595,1.0596,1.0593,1.0593,1854999991.0
2007-08-22 15:53:00,1.0594,1.0594,1.0592,1.0592,1846500000.0
2007-08-22 15:54:00,1.0593,1.0593,1.059,1.0591,1352600004.0
2007-08-22 15:55:00,1.0591,1.0591,1.0587,1.059,1896799993.0
2007-08-22 15:56:00,1.0589,1.059,1.0589,1.059,1156799996.0
2007-08-22 15:58:00,1.059,1.0591,1.0588,1.059,1220299995.0
2007-08-22 15:59:00,1.059,1.0594,1.059,1.0591,1820897556.0
2007-08-22 16:00:00,1.0592,1.0592,1.0589,1.059,1583599998.0
2007-08-22 16:01:00,1.0591,1.0592,1.0589,1.0591,1583599998.0
2007-08-22 16:02:00,1.0588,1.0589,1.0587,1.0589,1715099999.0
2007-08-22 16:03:00,1.059,1.0594,1.059,1.0593,1715099999.0
2007-08-22 16:04:00,1.0594,1.0597,1.0593,1.0597,435800007.0
2007-08-22 16:05:00,1.0597,1.0598,1.0597,1.0598,435800007.0
2007-08-22 16:06:00,1.0595,1.0595,1.0591,1.0591,1252199999.0
2007-08-22 16:07:00,1.0593,1.0593,1.0592,1.0593,1252199999.0
2007-08-22 16:08:00,1.0592,1.0594,1.0592,1.0593,1509300006.0
2007-08-22 16:09:00,1.0594,1.0594,1.0592,1.0592,1460799999.0
2007-08-22 16:10:00,1.0592,1.0593,1.0589,1.0589,1855599991.0
2007-08-22 16:11:00,1.0588,1.0589,1.0587,1.0589,879599991.0
2007-08-22 16:12:00,1.059,1.059,1.0589,1.059,879599991.0
2007-08-22 16:13:00,1.059,1.059,1.059,1.059,116900000.0
2007-08-22 16:14:00,1.059,1.0591,1.059,1.059,769599999.0
2007-08-22 16:15:00,1.059,1.059,1.059,1.059,1508999999.0
2007-08-22 16:16:00,1.0589,1.0589,1.0587,1.0587,1508999999.0
2007-08-22 16:17:00,1.0588,1.059,1.0588,1.059,1508999999.0
2007-08-22 16:18:00,1.059,1.059,1.0587,1.0589,1394199998.0
2007-08-22 16:19:00,1.0589,1.059,1.0588,1.059,834700000.0
2007-08-22 16:20:00,1.059,1.059,1.0587,1.0588,1471200004.0
2007-08-22 16:21:00,1.0588,1.0589,1.05865,1.0589,1320199999.0
2007-08-22 16:22:00,1.0589,1.0589,1.0587,1.0589,1851400004.0
2007-08-22 16:23:00,1.0589,1.059,1.0587,1.0587,1851400004.0
2007-08-22 16:24:00,1.0588,1.0592,1.0587,1.0592,1192900006.0
2007-08-22 16:25:00,1.0592,1.0592,1.059,1.0591,698800004.0
2007-08-22 16:26:00,1.0591,1.0591,1.059,1.0591,480500004.0
2007-08-22 16:27:00,1.0591,1.0592,1.059,1.0591,726299993.0
2007-08-22 16:28:00,1.0591,1.0593,1.0591,1.0593,986199995.0
2007-08-22 16:29:00,1.0591,1.0591,1.0589,1.0589,1997499998.0
2007-08-22 16:30:00,1.0589,1.0595,1.0589,1.0593,1997499998.0
2007-08-22 16:31:00,1.0591,1.0597,1.0591,1.0596,1790699999.0
2007-08-22 16:32:00,1.0596,1.0596,1.0593,1.0593,1790699999.0
2007-08-22 16:33:00,1.0593,1.0596,1.0593,1.0594,1141900001.0
2007-08-22 16:34:00,1.0594,1.0597,1.0594,1.0596,1808099993.0
2007-08-22 16:35:00,1.0596,1.0605,1.0596,1.0605,1057599999.0
2007-08-22 16:36:00,1.0605,1.0607,1.0602,1.0604,1784899999.0
2007-08-22 16:37:00,1.0603,1.0606,1.0602,1.0606,1545000000.0
2007-08-22 16:38:00,1.0606,1.0606,1.0602,1.0603,1359699994.0
2007-08-22 16:39:00,1.0603,1.0603,1.0595,1.0595,1806699997.0
2007-08-22 16:40:00,1.0594,1.0596,1.0593,1.0596,1872299999.0
2007-08-22 16:41:00,1.0597,1.0598,1.0596,1.0598,1872299999.0
2007-08-22 16:42:00,1.0598,1.0599,1.0598,1.0599,1067899990.0
2007-08-22 16:43:00,1.0597,1.0598,1.0595,1.0597,1556600001.0
2007-08-22 16:44:00,1.0596,1.0602,1.0596,1.0601,1556600001.0
2007-08-22 16:45:00,1.06,1.0604,1.06,1.0603,1556600001.0
2007-08-22 16:46:00,1.0603,1.0609,1.0603,1.0607,1556600001.0
2007-08-22 16:47:00,1.0607,1.0607,1.0604,1.0605,1796099995.0
2007-08-22 16:48:00,1.0605,1.0605,1.0601,1.0603,1235600002.0
2007-08-22 16:49:00,1.0603,1.0605,1.0603,1.0604,1358099989.0
2007-08-22 16:50:00,1.0604,1.0604,1.0602,1.0603,1281499999.0
2007-08-22 16:51:00,1.0603,1.0604,1.0602,1.0603,1874300011.0
2007-08-22 16:52:00,1.0602,1.0602,1.0597,1.0597,2132900001.0
2007-08-22 16:53:00,1.0597,1.0599,1.0597,1.0598,1296200005.0
2007-08-22 16:54:00,1.0598,1.06,1.0598,1.0598,1530900000.0
2007-08-22 16:55:00,1.0598,1.0599,1.0597,1.0599,1236600000.0
2007-08-22 16:56:00,1.0599,1.0605,1.0598,1.0604,1863099999.0
2007-08-22 16:57:00,1.0604,1.0608,1.0603,1.0606,1947799992.0
2007-08-22 16:58:00,1.0607,1.061,1.0606,1.0609,1349500012.0
2007-08-22 16:59:00,1.061,1.0619,1.061,1.0618,1349500012.0
2007-08-22 17:00:00,1.0619,1.0619,1.0614,1.0617,1349500012.0
2007-08-22 17:01:00,1.0616,1.0617,1.0615,1.0615,1349500012.0
2007-08-22 17:02:00,1.0616,1.0618,1.0614,1.0617,1349500012.0
2007-08-22 17:03:00,1.0617,1.062,1.0616,1.062,1675599998.0
2007-08-22 17:04:00,1.0621,1.0622,1.0619,1.0621,1675599998.0
2007-08-22 17:05:00,1.062,1.0622,1.0619,1.062,1675599998.0
2007-08-22 17:06:00,1.0621,1.0625,1.0621,1.0625,1675599998.0
2007-08-22 17:07:00,1.0626,1.0627,1.0624,1.0624,1675599998.0
2007-08-22 17:08:00,1.0625,1.0625,1.0622,1.0623,1675599998.0
2007-08-22 17:09:00,1.0623,1.0625,1.0622,1.0623,1924399998.0
2007-08-22 17:10:00,1.0623,1.0623,1.0621,1.0621,1980899992.0
2007-08-22 17:11:00,1.062,1.0621,1.0619,1.062,1678099993.0
2007-08-22 17:12:00,1.0619,1.0622,1.0619,1.062,1678099993.0
2007-08-22 17:13:00,1.0621,1.0624,1.0619,1.0621,1678099993.0
2007-08-22 17:14:00,1.0622,1.0624,1.06215,1.06215,1678099993.0
2007-08-22 17:15:00,1.0621,1.0623,1.062,1.0621,1857499995.0
2007-08-22 17:16:00,1.0621,1.0621,1.0619,1.0621,1479200010.0
2007-08-22 17:17:00,1.062,1.0622,1.062,1.0621,1248499999.0
2007-08-22 17:18:00,1.0619,1.062,1.0619,1.0619,838299993.0
2007-08-22 17:19:00,1.062,1.062,1.0616,1.0617,838299993.0
2007-08-22 17:20:00,1.0616,1.0618,1.0614,1.0616,838299993.0
2007-08-22 17:21:00,1.0615,1.0616,1.0614,1.0616,838299993.0
2007-08-22 17:22:00,1.0616,1.0617,1.0614,1.0614,838299993.0
2007-08-22 17:23:00,1.0613,1.0614,1.0612,1.0612,1665700006.0
2007-08-22 17:24:00,1.0613,1.0614,1.0613,1.0613,1665700006.0
2007-08-22 17:25:00,1.0613,1.0613,1.0612,1.0613,343600001.0
2007-08-22 17:26:00,1.0613,1.0614,1.061,1.0611,1386000000.0
2007-08-22 17:27:00,1.061,1.0611,1.0607,1.0608,711499996.0
2007-08-22 17:28:00,1.0609,1.061,1.0609,1.061,711499996.0
2007-08-22 17:29:00,1.0607,1.061,1.0607,1.061,1219500004.0
2007-08-22 17:30:00,1.0613,1.0613,1.0613,1.0613,1219500004.0
2007-08-22 17:31:00,1.0614,1.0614,1.0611,1.0612,1219500004.0
2007-08-22 17:32:00,1.0611,1.06135,1.061,1.06135,1709499990.0
2007-08-22 17:33:00,1.0613,1.06135,1.0611,1.0612,432400000.0
2007-08-22 17:34:00,1.0611,1.0615,1.061,1.0613,1631099995.0
2007-08-22 17:35:00,1.0612,1.0614,1.0612,1.0614,1631099995.0
2007-08-22 17:36:00,1.0614,1.0615,1.0613,1.0614,906200002.0
2007-08-22 17:37:00,1.0614,1.0616,1.0614,1.0616,541799996.0
2007-08-22 17:38:00,1.0616,1.0617,1.0616,1.0616,539700000.0
2007-08-22 17:39:00,1.0616,1.0616,1.0614,1.0614,729000003.0
2007-08-22 17:40:00,1.0614,1.0615,1.0612,1.0612,786800004.0
2007-08-22 17:41:00,1.0612,1.06145,1.0612,1.06145,788299998.0
2007-08-22 17:42:00,1.0615,1.06155,1.06125,1.0613,1010799998.0
2007-08-22 17:43:00,1.06135,1.0615,1.06135,1.0615,407499992.0
2007-08-22 17:44:00,1.0615,1.0615,1.06145,1.0615,54200000.0
2007-08-22 17:45:00,1.0615,1.0616,1.0615,1.0616,586499995.0
2007-08-22 17:46:00,1.0616,1.0616,1.06155,1.0616,301799997.0
2007-08-22 17:47:00,1.06155,1.0617,1.0615,1.06155,741099998.0
2007-08-22 17:48:00,1.0615,1.0616,1.06135,1.0615,675300004.0
2007-08-22 17:49:00,1.0615,1.0615,1.06125,1.0614,698399999.0
2007-08-22 17:50:00,1.0614,1.0615,1.0614,1.06145,798499988.0
2007-08-22 17:51:00,1.06145,1.0617,1.06135,1.0615,804100002.0
2007-08-22 17:52:00,1.0615,1.0616,1.06145,1.0616,334399999.0
2007-08-22 17:53:00,1.0616,1.0616,1.0615,1.0616,209399999.0
2007-08-22 17:54:00,1.0616,1.0616,1.0615,1.0615,252300002.0
2007-08-22 17:55:00,1.0615,1.0618,1.0615,1.0616,511800000.0
2007-08-22 17:56:00,1.06155,1.0617,1.06155,1.0616,204799997.0
2007-08-22 17:57:00,1.0616,1.0617,1.0616,1.0616,229100000.0
2007-08-22 17:58:00,1.0616,1.0622,1.0616,1.0621,1692399998.0
2007-08-22 17:59:00,1.0621,1.0621,1.0619,1.0619,663700005.0
2007-08-22 18:00:00,1.062,1.062,1.06165,1.06165,1946300000.0
2007-08-22 18:01:00,1.0617,1.062,1.06165,1.062,655699999.0
2007-08-22 18:02:00,1.062,1.062,1.06175,1.06185,326800001.0
2007-08-22 18:03:00,1.06185,1.0623,1.06185,1.0622,279200000.0
2007-08-22 18:04:00,1.0622,1.0622,1.062,1.062,556899996.0
2007-08-22 18:05:00,1.062,1.062,1.06185,1.062,601600002.0
2007-08-22 18:06:00,1.062,1.062,1.06185,1.0619,400300001.0
2007-08-22 18:07:00,1.0619,1.062,1.0617,1.0619,1303400000.0
2007-08-22 18:08:00,1.062,1.062,1.0619,1.0619,400599999.0
2007-08-22 18:09:00,1.0619,1.062,1.0619,1.0619,748000008.0
2007-08-22 18:10:00,1.0619,1.062,1.0618,1.0619,1219399996.0
2007-08-22 18:11:00,1.0619,1.0619,1.06185,1.0619,232099999.0
2007-08-22 18:12:00,1.0619,1.0619,1.06185,1.0619,537000004.0
2007-08-22 18:13:00,1.0619,1.062,1.0619,1.062,163900000.0
2007-08-22 18:14:00,1.062,1.062,1.0618,1.0619,113300000.0
2007-08-22 18:15:00,1.0619,1.0622,1.0619,1.0621,1567699998.0
2007-08-22 18:16:00,1.0621,1.0622,1.0619,1.0622,973700018.0
2007-08-22 18:17:00,1.0621,1.06225,1.0621,1.06225,639899998.0
2007-08-22 18:18:00,1.06225,1.06225,1.0622,1.0622,411700000.0
2007-08-22 18:19:00,1.0622,1.0624,1.0622,1.0623,228799999.0
2007-08-22 18:20:00,1.0624,1.0624,1.0623,1.0624,249800000.0
2007-08-22 18:21:00,1.0624,1.0624,1.0623,1.0624,154600003.0
2007-08-22 18:22:00,1.0623,1.0624,1.0623,1.0624,119799998.0
2007-08-22 18:23:00,1.0623,1.0629,1.0623,1.0628,296899999.0
2007-08-22 18:24:00,1.0628,1.0628,1.06265,1.0627,106100000.0
2007-08-22 18:25:00,1.0627,1.0628,1.0627,1.06275,47800000.0
2007-08-22 18:26:00,1.0628,1.0628,1.0627,1.0628,55500000.0
2007-08-22 18:27:00,1.0628,1.0628,1.0625,1.06255,457500006.0
2007-08-22 18:28:00,1.06255,1.06255,1.06255,1.06255,9300000.0
2007-08-22 18:29:00,1.06255,1.0627,1.06255,1.0627,82000000.0
2007-08-22 18:30:00,1.0627,1.0627,1.0627,1.0627,59800000.0
2007-08-22 18:31:00,1.0627,1.0631,1.0627,1.0631,419700003.0
2007-08-22 18:32:00,1.0631,1.0638,1.0631,1.0637,939199994.0
2007-08-22 18:33:00,1.06365,1.06365,1.0632,1.0632,531800001.0
2007-08-22 18:34:00,1.0632,1.0633,1.063,1.0631,1602400002.0
2007-08-22 18:35:00,1.0631,1.0632,1.0631,1.0632,148699999.0
2007-08-22 18:36:00,1.0632,1.0633,1.0631,1.0633,440700000.0
2007-08-22 18:37:00,1.0633,1.0633,1.0628,1.0631,555100001.0
2007-08-22 18:38:00,1.063,1.063,1.0626,1.0627,1213900001.0
2007-08-22 18:39:00,1.0626,1.0627,1.0623,1.0623,537099997.0
2007-08-22 18:40:00,1.0623,1.0624,1.0622,1.0623,1092099999.0
2007-08-22 18:41:00,1.0623,1.0624,1.0623,1.0623,812700001.0
2007-08-22 18:42:00,1.0623,1.0625,1.06225,1.0624,867599997.0
2007-08-22 18:43:00,1.0625,1.0625,1.06245,1.0625,249599995.0
2007-08-22 18:44:00,1.0625,1.0625,1.0624,1.0625,732900000.0
2007-08-22 18:45:00,1.0623,1.0625,1.0623,1.0623,813999997.0
2007-08-22 18:46:00,1.0623,1.0624,1.0623,1.0623,510899999.0
2007-08-22 18:47:00,1.0623,1.0623,1.062,1.0621,396500001.0
2007-08-22 18:48:00,1.0622,1.06225,1.0621,1.06225,292200003.0
2007-08-22 18:49:00,1.06225,1.06225,1.06215,1.06215,7700000.0
2007-08-22 18:50:00,1.06215,1.0623,1.0621,1.06225,78800000.0
2007-08-22 18:51:00,1.06225,1.0623,1.0622,1.06225,393299988.0
2007-08-22 18:52:00,1.06225,1.0623,1.0622,1.0623,28100000.0
2007-08-22 18:53:00,1.0623,1.0623,1.0622,1.0622,3300000.0
2007-08-22 18:54:00,1.0622,1.0622,1.0622,1.0622,5700000.0
2007-08-22 18:55:00,1.0621,1.0622,1.0621,1.0622,14900000.0
2007-08-22 18:56:00,1.0622,1.0622,1.0621,1.0622,24000000.0
2007-08-22 18:57:00,1.0622,1.0622,1.062,1.0621,418399993.0
2007-08-22 18:58:00,1.062,1.0621,1.0619,1.062,761200001.0
2007-08-22 18:59:00,1.0621,1.0622,1.062,1.0621,245099999.0
2007-08-22 19:00:00,1.0621,1.0623,1.0621,1.0623,205800002.0
2007-08-22 19:01:00,1.0623,1.0623,1.0622,1.0622,61600000.0
2007-08-22 19:02:00,1.0622,1.0622,1.0621,1.0621,594599999.0
2007-08-22 19:03:00,1.0621,1.0621,1.062,1.062,18300000.0
2007-08-22 19:04:00,1.062,1.0621,1.0618,1.0621,465600001.0
2007-08-22 19:05:00,1.0621,1.0621,1.062,1.062,141399999.0
2007-08-22 19:06:00,1.0621,1.0623,1.0621,1.0622,86000000.0
2007-08-22 19:07:00,1.0622,1.0623,1.0621,1.0622,513399996.0
2007-08-22 19:08:00,1.0623,1.0624,1.0621,1.0624,285600000.0
2007-08-22 19:09:00,1.0624,1.0624,1.0623,1.0623,71799998.0
2007-08-22 19:10:00,1.0623,1.0624,1.0623,1.0623,379500001.0
2007-08-22 19:11:00,1.0623,1.0624,1.0623,1.0624,60200000.0
2007-08-22 19:12:00,1.06222,1.0623,1.06192,1.06222,243000000.0
2007-08-22 19:13:00,1.06197,1.06217,1.0619,1.06216,475899996.0
2007-08-22 19:14:00,1.0624,1.06255,1.06235,1.0625,313600000.0
2007-08-22 19:15:00,1.0625,1.06255,1.0625,1.06255,23200000.0
2007-08-22 19:16:00,1.06255,1.06255,1.0623,1.0624,690199995.0
2007-08-22 19:17:00,1.0624,1.0626,1.0623,1.0623,582400002.0
2007-08-22 19:18:00,1.0623,1.0624,1.0623,1.0624,466599990.0
2007-08-22 19:19:00,1.0624,1.0624,1.0623,1.0623,265199998.0
2007-08-22 19:20:00,1.0624,1.06245,1.0623,1.0624,730799994.0
2007-08-22 19:21:00,1.0624,1.06245,1.0623,1.0624,1540499997.0
2007-08-22 19:22:00,1.06245,1.06255,1.0624,1.06245,73500000.0
2007-08-22 19:23:00,1.0625,1.0625,1.0624,1.0624,147200001.0
2007-08-22 19:24:00,1.0624,1.06245,1.0624,1.0624,196200000.0
2007-08-22 19:25:00,1.0624,1.0625,1.0624,1.0625,148200000.0
2007-08-22 19:26:00,1.0625,1.06255,1.0624,1.06245,245800000.0
2007-08-22 19:27:00,1.06245,1.06245,1.0623,1.0623,394800000.0
2007-08-22 19:28:00,1.0623,1.0623,1.0622,1.0622,149500002.0
2007-08-22 19:29:00,1.0623,1.0623,1.0623,1.0623,112000000.0
2007-08-22 19:30:00,1.0623,1.0623,1.0622,1.0622,1205200029.0
2007-08-22 19:31:00,1.0622,1.0623,1.0622,1.0622,330700000.0
2007-08-22 19:32:00,1.0623,1.0623,1.0623,1.0623,86800001.0
2007-08-22 19:33:00,1.0623,1.0625,1.0623,1.0625,105700001.0
2007-08-22 19:34:00,1.0625,1.06255,1.0625,1.06255,75099999.0
2007-08-22 19:35:00,1.06255,1.06255,1.06255,1.06255,25600000.0
2007-08-22 19:36:00,1.06255,1.06255,1.06245,1.06245,58700000.0
2007-08-22 19:37:00,1.06245,1.0625,1.06245,1.0625,62400000.0
2007-08-22 19:38:00,1.0625,1.0625,1.0625,1.0625,47200000.0
2007-08-22 19:39:00,1.0625,1.0625,1.06245,1.06245,19200000.0
2007-08-22 19:40:00,1.0625,1.0625,1.0624,1.0624,23100000.0
2007-08-22 19:41:00,1.0624,1.0624,1.0623,1.0624,342700002.0
2007-08-22 19:42:00,1.06217,1.06222,1.0619,1.06207,202899998.0
2007-08-22 19:43:00,1.0624,1.0624,1.0623,1.0623,358399993.0
2007-08-22 19:44:00,1.0623,1.0624,1.0622,1.0623,739400003.0
2007-08-22 19:45:00,1.0624,1.0625,1.0622,1.0623,99350002.0
2007-08-22 19:46:00,1.0624,1.0624,1.0624,1.0624,7600000.0
2007-08-22 19:47:00,1.0624,1.0624,1.0622,1.0622,288895202.0
2007-08-22 19:48:00,1.0622,1.0624,1.062,1.0621,280000002.0
2007-08-22 19:49:00,1.0622,1.0622,1.0621,1.0621,174799999.0
2007-08-22 19:50:00,1.0621,1.0621,1.0621,1.0621,124100002.0
2007-08-22 19:51:00,1.0621,1.0621,1.062,1.062,523400004.0
2007-08-22 19:52:00,1.062,1.0621,1.062,1.0621,66400001.0
2007-08-22 19:53:00,1.0621,1.0622,1.062,1.0621,215900002.0
2007-08-22 19:54:00,1.0621,1.0621,1.062,1.062,159500000.0
2007-08-22 19:55:00,1.0621,1.0622,1.062,1.0622,424200002.0
2007-08-22 19:56:00,1.0622,1.0622,1.062,1.062,116899999.0
2007-08-22 19:57:00,1.0621,1.0621,1.062,1.062,347600003.0
2007-08-22 19:58:00,1.0621,1.0621,1.06175,1.06175,1080099997.0
2007-08-22 19:59:00,1.0618,1.0619,1.0614,1.0619,1380000000.0
2007-08-22 20:00:00,1.0619,1.062,1.06175,1.0619,1148499983.0
2007-08-22 20:01:00,1.062,1.062,1.0619,1.062,178799999.0
2007-08-22 20:02:00,1.0619,1.062,1.0618,1.0619,569200002.0
2007-08-22 20:03:00,1.0619,1.062,1.0619,1.0619,403900001.0
2007-08-22 20:04:00,1.06195,1.06195,1.0618,1.0618,213300006.0
2007-08-22 20:05:00,1.0618,1.06195,1.0618,1.0619,293899999.0
2007-08-22 20:06:00,1.0619,1.0619,1.0619,1.0619,218099999.0
2007-08-22 20:07:00,1.0619,1.0619,1.0619,1.0619,8000000.0
2007-08-22 20:08:00,1.06142,1.06166,1.06142,1.06166,29100000.0
2007-08-22 20:09:00,1.0619,1.0619,1.0618,1.0619,149899999.0
2007-08-22 20:10:00,1.0619,1.0619,1.0619,1.0619,44800000.0
2007-08-22 20:11:00,1.0619,1.0619,1.06175,1.0619,318200001.0
2007-08-22 20:12:00,1.0618,1.0619,1.0618,1.0619,219599998.0
2007-08-22 20:13:00,1.0619,1.0619,1.0617,1.0617,88500000.0
2007-08-22 20:14:00,1.0617,1.0618,1.0617,1.0618,32899999.0
2007-08-22 20:15:00,1.0618,1.0618,1.0618,1.0618,62900000.0
2007-08-22 20:16:00,1.0618,1.0619,1.0618,1.0618,166000001.0
2007-08-22 20:17:00,1.0618,1.0619,1.06175,1.0618,509500004.0
2007-08-22 20:18:00,1.0618,1.0618,1.06175,1.0618,635799993.0
2007-08-22 20:19:00,1.0618,1.0619,1.0618,1.0618,263700000.0
2007-08-22 20:20:00,1.0618,1.0618,1.0618,1.0618,222600000.0
2007-08-22 20:21:00,1.0618,1.0618,1.0616,1.0617,795399997.0
2007-08-22 20:22:00,1.06165,1.0618,1.06165,1.0618,222900000.0
2007-08-22 20:23:00,1.0618,1.0619,1.0618,1.0618,507900006.0
2007-08-22 20:24:00,1.0618,1.0619,1.0618,1.0619,316700000.0
2007-08-22 20:25:00,1.0619,1.062,1.06175,1.0618,1258400009.0
2007-08-22 20:26:00,1.0619,1.0619,1.06185,1.06185,171099999.0
2007-08-22 20:27:00,1.06185,1.062,1.06185,1.062,146500000.0
2007-08-22 20:28:00,1.062,1.062,1.0619,1.062,77999999.0
2007-08-22 20:29:00,1.062,1.062,1.0619,1.0619,287199998.0
2007-08-22 20:30:00,1.062,1.062,1.062,1.062,23800000.0
2007-08-22 20:31:00,1.062,1.062,1.062,1.062,37000000.0
2007-08-22 20:32:00,1.062,1.062,1.0619,1.0619,50900000.0
2007-08-22 20:33:00,1.0619,1.062,1.0619,1.062,29099999.0
2007-08-22 20:34:00,1.06157,1.06175,1.0615,1.06164,682899999.0
2007-08-22 20:35:00,1.062,1.06215,1.0619,1.0621,337099998.0
2007-08-22 20:36:00,1.0621,1.0621,1.0621,1.0621,171200000.0
2007-08-22 20:37:00,1.0621,1.0621,1.0621,1.0621,139200000.0
2007-08-22 20:38:00,1.0621,1.0622,1.0621,1.0621,72000000.0
2007-08-22 20:39:00,1.0621,1.0621,1.0621,1.0621,128800000.0
2007-08-22 20:40:00,1.0621,1.0621,1.0621,1.0621,132000000.0
2007-08-22 20:41:00,1.06172,1.06193,1.06169,1.06193,163200000.0
2007-08-22 20:42:00,1.0621,1.0621,1.0621,1.0621,24000000.0
2007-08-22 20:43:00,1.0621,1.0621,1.0619,1.062,116200002.0
2007-08-22 20:44:00,1.0619,1.062,1.0619,1.062,62700001.0
2007-08-22 20:45:00,1.062,1.062,1.0618,1.0618,470300001.0
2007-08-22 20:46:00,1.0618,1.0618,1.06165,1.0617,438500000.0
2007-08-22 20:47:00,1.0617,1.0618,1.06165,1.0617,304499997.0
2007-08-22 20:48:00,1.0617,1.0617,1.0617,1.0617,249999996.0
2007-08-22 20:49:00,1.0617,1.0617,1.0616,1.0616,399800007.0
2007-08-22 20:50:00,1.0617,1.0619,1.0617,1.0618,263899998.0
2007-08-22 20:51:00,1.0618,1.0618,1.0616,1.0617,381699997.0
2007-08-22 20:52:00,1.0617,1.0617,1.0617,1.0617,24700001.0
2007-08-22 20:53:00,1.0617,1.0617,1.0615,1.0615,637899998.0
2007-08-22 20:54:00,1.0615,1.0616,1.06145,1.0616,652800005.0
2007-08-22 20:55:00,1.0617,1.0617,1.0617,1.0617,8000000.0
2007-08-22 20:56:00,1.0617,1.0618,1.0617,1.06175,328599998.0
2007-08-22 20:57:00,1.0618,1.062,1.0618,1.0619,703799995.0
2007-08-22 20:58:00,1.0619,1.0619,1.06185,1.0619,493699998.0
2007-08-22 20:59:00,1.0619,1.062,1.0619,1.0619,524199998.0
2007-08-22 21:00:00,1.062,1.0621,1.0619,1.062,634699999.0
2007-08-22 21:01:00,1.062,1.062,1.062,1.062,418599994.0
2007-08-22 21:02:00,1.062,1.0621,1.0619,1.062,869400002.0
2007-08-22 21:03:00,1.062,1.062,1.06185,1.06185,539400004.0
2007-08-22 21:04:00,1.06185,1.062,1.06185,1.062,546400003.0
2007-08-22 21:05:00,1.062,1.0623,1.0619,1.0623,353599998.0
2007-08-22 21:06:00,1.06225,1.06225,1.0622,1.06225,43700000.0
2007-08-22 21:07:00,1.06225,1.06245,1.0622,1.06225,743899999.0
2007-08-22 21:08:00,1.0622,1.06235,1.0622,1.06235,82000000.0
2007-08-22 21:09:00,1.06235,1.0624,1.06235,1.06235,9100000.0
2007-08-22 21:10:00,1.0624,1.0624,1.06235,1.06235,13900000.0
2007-08-22 21:11:00,1.06235,1.06235,1.06225,1.0623,183100001.0
2007-08-22 21:12:00,1.0623,1.06235,1.06225,1.0623,201300001.0
2007-08-22 21:13:00,1.0623,1.0623,1.0623,1.0623,25100000.0
2007-08-22 21:14:00,1.06195,1.06208,1.06192,1.06208,146600000.0
2007-08-22 21:15:00,1.06235,1.06235,1.06235,1.06235,4000000.0
2007-08-22 21:16:00,1.06191,1.06205,1.06191,1.06199,191300000.0
2007-08-22 21:17:00,1.0623,1.0623,1.0623,1.0623,168000000.0
2007-08-22 21:18:00,1.0623,1.0624,1.0622,1.0624,537199994.0
2007-08-22 21:19:00,1.0624,1.0624,1.0623,1.0623,116099996.0
2007-08-22 21:20:00,1.0623,1.0623,1.0622,1.0622,442099999.0
2007-08-22 21:21:00,1.0622,1.0622,1.06215,1.06215,613000002.0
2007-08-22 21:22:00,1.06215,1.0622,1.06215,1.0622,251100006.0
2007-08-22 21:23:00,1.0622,1.0624,1.0622,1.0623,567400004.0
2007-08-22 21:24:00,1.0624,1.0624,1.0622,1.0623,385200004.0
2007-08-22 21:25:00,1.0623,1.0623,1.0622,1.0623,591600004.0
2007-08-22 21:26:00,1.0623,1.0623,1.0623,1.0623,129200000.0
2007-08-22 21:27:00,1.0623,1.0623,1.0623,1.0623,92000001.0
2007-08-22 21:28:00,1.0624,1.0624,1.0624,1.0624,32000000.0
2007-08-22 21:29:00,1.0624,1.0624,1.0624,1.0624,4000000.0
2007-08-22 21:30:00,1.0624,1.0624,1.0624,1.0624,102000000.0
2007-08-22 21:31:00,1.0624,1.0625,1.0624,1.0625,475800007.0
2007-08-22 21:32:00,1.0625,1.0626,1.0625,1.0626,321399999.0
2007-08-22 21:33:00,1.0626,1.0626,1.0624,1.0624,633199995.0
2007-08-22 21:34:00,1.0624,1.0625,1.0624,1.0625,683400007.0
2007-08-22 21:35:00,1.0625,1.0625,1.0625,1.0625,460100003.0
2007-08-22 21:36:00,1.06245,1.0627,1.06245,1.0626,858800001.0
2007-08-22 21:37:00,1.0627,1.0627,1.0626,1.0626,273199998.0
2007-08-22 21:38:00,1.0626,1.0627,1.0626,1.0626,400000002.0
2007-08-22 21:39:00,1.0626,1.0634,1.0626,1.0633,1156399991.0
2007-08-22 21:40:00,1.0633,1.0633,1.0628,1.0629,979799998.0
2007-08-22 21:41:00,1.0629,1.0631,1.0629,1.0631,93400000.0
2007-08-22 21:42:00,1.0631,1.0633,1.063,1.0631,1009200000.0
2007-08-22 21:43:00,1.06305,1.0631,1.063,1.0631,444799994.0
2007-08-22 21:44:00,1.063,1.0631,1.0629,1.063,354900000.0
2007-08-22 21:45:00,1.063,1.0632,1.0628,1.0629,1129499995.0
2007-08-22 21:46:00,1.0629,1.0631,1.0629,1.0631,677100000.0
2007-08-22 21:47:00,1.0631,1.0635,1.0631,1.0635,661399997.0
2007-08-22 21:48:00,1.0635,1.0635,1.0634,1.0634,201199999.0
2007-08-22 21:49:00,1.0634,1.0634,1.063,1.0633,1642799992.0
2007-08-22 21:50:00,1.0633,1.0635,1.0633,1.0634,886799997.0
2007-08-22 21:51:00,1.0634,1.0636,1.0633,1.0635,525899998.0
2007-08-22 21:52:00,1.0635,1.0636,1.0634,1.0635,472800005.0
2007-08-22 21:53:00,1.0635,1.0637,1.0635,1.0636,189799997.0
2007-08-22 21:54:00,1.0636,1.0636,1.0635,1.0636,540900000.0
2007-08-22 21:55:00,1.0636,1.0636,1.0635,1.0636,150999996.0
2007-08-22 21:56:00,1.0636,1.064,1.0636,1.0639,674800007.0
2007-08-22 21:57:00,1.0639,1.0639,1.0636,1.0637,273099996.0
2007-08-22 21:58:00,1.0637,1.0639,1.0634,1.0638,528899997.0
2007-08-22 21:59:00,1.0639,1.0639,1.0635,1.0635,1260799998.0
2007-08-22 22:00:00,1.0635,1.0636,1.0634,1.0636,140600000.0
2007-08-22 22:01:00,1.0636,1.0636,1.0636,1.0636,15200000.0
2007-08-22 22:02:00,1.0636,1.0636,1.0635,1.0635,210399999.0
2007-08-22 22:03:00,1.0636,1.0636,1.0636,1.0636,7200000.0
2007-08-22 22:04:00,1.0636,1.0637,1.0635,1.0635,294799998.0
2007-08-22 22:05:00,1.0635,1.0635,1.0634,1.0635,17600000.0
2007-08-22 22:06:00,1.0635,1.0637,1.0635,1.0636,500900000.0
2007-08-22 22:07:00,1.0637,1.0637,1.0637,1.0637,43200000.0
2007-08-22 22:08:00,1.0637,1.0637,1.0636,1.0636,169400000.0
2007-08-22 22:09:00,1.0636,1.0637,1.0636,1.0637,126700000.0
2007-08-22 22:10:00,1.0636,1.0637,1.0636,1.0637,140400001.0
2007-08-22 22:11:00,1.0637,1.0638,1.0636,1.0637,159400000.0
2007-08-22 22:12:00,1.0636,1.0638,1.0636,1.0637,561299997.0
2007-08-22 22:13:00,1.0638,1.0638,1.0634,1.06355,321299998.0
2007-08-22 22:14:00,1.0636,1.0638,1.06345,1.0635,544999995.0
2007-08-22 22:15:00,1.0635,1.0635,1.0634,1.0635,165700000.0
2007-08-22 22:16:00,1.0635,1.0635,1.0635,1.0635,49600000.0
2007-08-22 22:17:00,1.0635,1.0635,1.0633,1.0633,76200000.0
2007-08-22 22:18:00,1.0632,1.0632,1.0631,1.0631,354000000.0
2007-08-22 22:19:00,1.0631,1.0631,1.0631,1.0631,369700000.0
2007-08-22 22:20:00,1.0631,1.0631,1.063,1.0631,211899999.0
2007-08-22 22:21:00,1.0631,1.0633,1.0631,1.0633,22700000.0
2007-08-22 22:22:00,1.0633,1.0633,1.063,1.0631,187699998.0
2007-08-22 22:23:00,1.0631,1.0631,1.0631,1.0631,36100000.0
2007-08-22 22:24:00,1.0631,1.0631,1.0631,1.0631,46400000.0
2007-08-22 22:25:00,1.0631,1.0631,1.0625,1.0626,236900000.0
2007-08-22 22:26:00,1.0626,1.0628,1.0626,1.0627,397900003.0
2007-08-22 22:27:00,1.0627,1.0627,1.0624,1.0626,351099999.0
2007-08-22 22:28:00,1.0626,1.0626,1.0626,1.0626,80300000.0
2007-08-22 22:29:00,1.0626,1.0626,1.0626,1.0626,98400000.0
2007-08-22 22:30:00,1.0626,1.0627,1.0626,1.0627,216700000.0
2007-08-22 22:31:00,1.0627,1.0627,1.0625,1.0627,253200002.0
2007-08-22 22:32:00,1.0627,1.0627,1.0627,1.0627,24000000.0
2007-08-22 22:33:00,1.0627,1.0627,1.0626,1.06265,76600002.0
2007-08-22 22:34:00,1.0627,1.0627,1.0627,1.0627,38400000.0
2007-08-22 22:35:00,1.0627,1.0627,1.0624,1.0624,241199994.0
2007-08-22 22:36:00,1.0626,1.0626,1.0625,1.0625,22099999.0
2007-08-22 22:37:00,1.0625,1.0626,1.0624,1.0626,85900000.0
2007-08-22 22:38:00,1.06224,1.06239,1.06215,1.06215,134599997.0
2007-08-22 22:39:00,1.0625,1.0625,1.0622,1.0624,557700001.0
2007-08-22 22:40:00,1.0624,1.0624,1.0623,1.0623,94200000.0
2007-08-22 22:41:00,1.0623,1.0623,1.0621,1.0622,188200000.0
2007-08-22 22:42:00,1.0622,1.0623,1.0621,1.0623,218699997.0
2007-08-22 22:43:00,1.0623,1.0623,1.0621,1.0622,238599999.0
2007-08-22 22:44:00,1.0622,1.0622,1.0622,1.0622,175199999.0
2007-08-22 22:45:00,1.0622,1.0622,1.0621,1.0621,173000002.0
2007-08-22 22:46:00,1.0621,1.0621,1.0613,1.062,1020899996.0
2007-08-22 22:47:00,1.06195,1.0621,1.06195,1.0621,181400000.0
2007-08-22 22:48:00,1.0621,1.0621,1.0616,1.0616,679699999.0
2007-08-22 22:49:00,1.0616,1.0616,1.0616,1.0616,159800000.0
2007-08-22 22:50:00,1.0616,1.0616,1.0613,1.0614,329700000.0
2007-08-22 22:51:00,1.0614,1.0614,1.0612,1.0613,208100000.0
2007-08-22 22:52:00,1.0613,1.0615,1.0612,1.0615,136500003.0
2007-08-22 22:53:00,1.0615,1.0616,1.0615,1.0616,119200000.0
2007-08-22 22:54:00,1.0616,1.0616,1.0616,1.0616,104900000.0
2007-08-22 22:55:00,1.0616,1.0616,1.0616,1.0616,45000000.0
2007-08-22 22:56:00,1.0616,1.0618,1.0616,1.0618,117200000.0
2007-08-22 22:57:00,1.0618,1.062,1.0618,1.062,148899999.0
2007-08-22 22:58:00,1.062,1.062,1.062,1.062,46400000.0
2007-08-22 22:59:00,1.0619,1.062,1.0619,1.0619,73200000.0
2007-08-22 23:00:00,1.0619,1.0621,1.0618,1.0621,180000000.0
2007-08-22 23:01:00,1.0622,1.0622,1.0619,1.0621,36500000.0
2007-08-22 23:02:00,1.0621,1.0621,1.0621,1.0621,64600000.0
2007-08-22 23:03:00,1.0621,1.0623,1.0621,1.0623,26200000.0
2007-08-22 23:04:00,1.0623,1.0624,1.0623,1.0624,3200000.0
2007-08-22 23:05:00,1.0623,1.0623,1.0623,1.0623,2400000.0
2007-08-22 23:06:00,1.0624,1.0626,1.0624,1.0626,111900001.0
2007-08-22 23:07:00,1.06224,1.06237,1.06223,1.06237,5600000.0
2007-08-22 23:08:00,1.0626,1.0626,1.0626,1.0626,4000000.0
2007-08-22 23:09:00,1.06235,1.0624,1.06225,1.0624,421100001.0
2007-08-22 23:10:00,1.0625,1.0625,1.0623,1.0624,57900000.0
2007-08-22 23:11:00,1.0624,1.0624,1.0624,1.0624,15900000.0
2007-08-22 23:12:00,1.06213,1.06219,1.06202,1.06202,369000002.0
2007-08-22 23:13:00,1.0624,1.0624,1.0622,1.0622,93499999.0
2007-08-22 23:14:00,1.0623,1.0626,1.0621,1.0626,109899999.0
2007-08-22 23:15:00,1.0626,1.0632,1.0623,1.0629,194999999.0
2007-08-22 23:16:00,1.0629,1.0633,1.0629,1.063,57000001.0
2007-08-22 23:17:00,1.063,1.063,1.0626,1.0628,88300000.0
2007-08-22 23:18:00,1.0628,1.0628,1.0628,1.0628,8000000.0
2007-08-22 23:19:00,1.0627,1.0629,1.0626,1.0628,140000000.0
2007-08-22 23:20:00,1.0628,1.0631,1.0628,1.0628,54600000.0
2007-08-22 23:21:00,1.0627,1.0627,1.0627,1.0627,42900000.0
2007-08-22 23:22:00,1.0627,1.0627,1.0627,1.0627,12700000.0
2007-08-22 23:23:00,1.06231,1.06242,1.06231,1.06242,141299996.0
2007-08-22 23:24:00,1.06238,1.06238,1.06232,1.06232,98699999.0
2007-08-22 23:25:00,1.0627,1.0627,1.0626,1.0626,53400000.0
2007-08-22 23:26:00,1.0625,1.0625,1.0619,1.0621,90400000.0
2007-08-22 23:27:00,1.06171,1.06196,1.0617,1.06188,417699996.0
2007-08-22 23:28:00,1.0621,1.0621,1.0621,1.0621,9300000.0
2007-08-22 23:29:00,1.06187,1.06187,1.06177,1.06181,175599999.0
2007-08-22 23:30:00,1.06194,1.06205,1.06194,1.06205,67999998.0
2007-08-22 23:31:00,1.0621,1.0621,1.0621,1.0621,8500000.0
2007-08-22 23:32:00,1.0621,1.0621,1.0621,1.0621,8500000.0
2007-08-22 23:33:00,1.0621,1.0624,1.0621,1.0623,25200000.0
2007-08-22 23:34:00,1.0624,1.0626,1.0621,1.0621,119600000.0
2007-08-22 23:35:00,1.0622,1.0624,1.0622,1.0623,128600000.0
2007-08-22 23:36:00,1.0622,1.0624,1.0622,1.0623,56800000.0
2007-08-22 23:37:00,1.06191,1.06209,1.06191,1.06204,105399994.0
2007-08-22 23:38:00,1.0624,1.0629,1.0624,1.0629,22900000.0
2007-08-22 23:39:00,1.0628,1.0628,1.0625,1.0625,24000000.0
2007-08-22 23:40:00,1.0625,1.0625,1.0625,1.0625,9600000.0
2007-08-22 23:41:00,1.06203,1.06225,1.062,1.06225,24200000.0
2007-08-22 23:42:00,1.0625,1.0629,1.0625,1.0629,14400000.0
2007-08-22 23:43:00,1.0628,1.0628,1.0628,1.0628,4000000.0
2007-08-22 23:44:00,1.0628,1.0628,1.0623,1.0623,24600000.0
2007-08-22 23:45:00,1.0623,1.0623,1.0623,1.0623,38800000.0
2007-08-22 23:46:00,1.0623,1.0625,1.0622,1.0622,189900002.0
2007-08-22 23:47:00,1.06197,1.06197,1.06177,1.06177,85500000.0
2007-08-22 23:48:00,1.0622,1.0622,1.0621,1.0621,24800000.0
2007-08-22 23:49:00,1.062,1.062,1.0613,1.0615,66100000.0
2007-08-22 23:50:00,1.0616,1.0617,1.0614,1.0617,112899999.0
2007-08-22 23:51:00,1.0616,1.0616,1.0612,1.0614,91400001.0
2007-08-22 23:52:00,1.0614,1.0614,1.0612,1.0612,5400000.0
2007-08-22 23:53:00,1.06111,1.06111,1.06097,1.06097,16800000.0
2007-08-22 23:54:00,1.06105,1.06105,1.06095,1.061,27200000.0
2007-08-22 23:55:00,1.0615,1.0617,1.0615,1.0617,18100000.0
2007-08-22 23:56:00,1.0617,1.0621,1.0614,1.0615,107900000.0
2007-08-22 23:57:00,1.0615,1.0615,1.0613,1.0615,8400000.0
2007-08-22 23:58:00,1.0614,1.0614,1.0613,1.0613,13200000.0
2007-08-22 23:59:00,1.0612,1.0612,1.0611,1.0611,321000002.0
2007-08-23 00:00:00,1.0615,1.0615,1.0615,1.0615,12700000.0
2007-08-23 00:01:00,1.0615,1.0615,1.0613,1.0614,164700000.0
2007-08-23 00:02:00,1.0613,1.0615,1.061,1.061,116599999.0
2007-08-23 00:03:00,1.061,1.061,1.0608,1.0609,336600001.0
2007-08-23 00:04:00,1.0609,1.0609,1.0608,1.0608,32699999.0
2007-08-23 00:05:00,1.0608,1.0608,1.06075,1.06075,23800000.0
2007-08-23 00:06:00,1.0608,1.0608,1.0604,1.0605,228200002.0
2007-08-23 00:07:00,1.06066,1.06066,1.06018,1.06018,63500000.0
2007-08-23 00:08:00,1.0605,1.0605,1.0603,1.0603,37700000.0
2007-08-23 00:09:00,1.0602,1.0603,1.0601,1.0603,38000000.0
2007-08-23 00:10:00,1.0603,1.0604,1.0601,1.0603,169600000.0
2007-08-23 00:11:00,1.0602,1.0603,1.0602,1.0603,8900000.0
2007-08-23 00:12:00,1.0603,1.0605,1.0602,1.0605,122100000.0
2007-08-23 00:13:00,1.0605,1.0606,1.0605,1.0605,51200000.0
2007-08-23 00:14:00,1.06,1.0604,1.06,1.06013,242899999.0
2007-08-23 00:15:00,1.06038,1.06038,1.06023,1.06038,161299999.0
2007-08-23 00:16:00,1.06014,1.06026,1.06014,1.06026,47299999.0
2007-08-23 00:17:00,1.06033,1.06036,1.06017,1.06036,77600000.0
2007-08-23 00:18:00,1.06005,1.0602,1.06005,1.06015,45300000.0
2007-08-23 00:19:00,1.0608,1.0608,1.0606,1.0607,294900000.0
2007-08-23 00:20:00,1.0607,1.0608,1.0607,1.0608,40700000.0
2007-08-23 00:21:00,1.06061,1.06061,1.06036,1.06036,46700000.0
2007-08-23 00:22:00,1.0608,1.0608,1.0608,1.0608,151800000.0
2007-08-23 00:23:00,1.06043,1.06065,1.06039,1.06058,500099986.0
2007-08-23 00:24:00,1.0608,1.0608,1.0608,1.0608,14400000.0
2007-08-23 00:25:00,1.0608,1.0608,1.0608,1.0608,3600000.0
2007-08-23 00:26:00,1.0608,1.0608,1.0605,1.0605,43000000.0
2007-08-23 00:27:00,1.0605,1.0605,1.0605,1.0605,26400000.0
2007-08-23 00:28:00,1.0605,1.0605,1.0605,1.0605,25000000.0
2007-08-23 00:29:00,1.0605,1.0605,1.0605,1.0605,4000000.0
2007-08-23 00:30:00,1.06019,1.06026,1.06019,1.06026,1600000.0
2007-08-23 00:31:00,1.0605,1.0606,1.0605,1.0605,87000000.0
2007-08-23 00:32:00,1.0605,1.0605,1.0605,1.0605,49000000.0
2007-08-23 00:33:00,1.06018,1.06031,1.06014,1.06028,288299991.0
2007-08-23 00:34:00,1.0605,1.0605,1.0605,1.0605,111700000.0
2007-08-23 00:35:00,1.0605,1.0608,1.0605,1.06055,110100000.0
2007-08-23 00:36:00,1.0606,1.0609,1.0606,1.0609,79500000.0
2007-08-23 00:37:00,1.0608,1.061,1.0608,1.061,81900000.0
2007-08-23 00:38:00,1.061,1.061,1.0609,1.0609,87400000.0
2007-08-23 00:39:00,1.061,1.0611,1.061,1.0611,38500000.0
2007-08-23 00:40:00,1.0611,1.0611,1.0606,1.0606,83300000.0
2007-08-23 00:41:00,1.0608,1.061,1.0606,1.0606,129400000.0
2007-08-23 00:42:00,1.0606,1.0607,1.0606,1.0606,65400000.0
2007-08-23 00:43:00,1.06049,1.06069,1.06048,1.06057,174100001.0
2007-08-23 00:44:00,1.06042,1.06067,1.06042,1.06063,25200000.0
2007-08-23 00:45:00,1.06054,1.06079,1.06052,1.06079,246600000.0
2007-08-23 00:46:00,1.06047,1.0606,1.06046,1.06048,112600000.0
2007-08-23 00:47:00,1.0605,1.0607,1.06045,1.0607,161399997.0
2007-08-23 00:48:00,1.0607,1.0607,1.0603,1.0603,156400000.0
2007-08-23 00:49:00,1.0603,1.0604,1.0603,1.0603,100200000.0
2007-08-23 00:50:00,1.0603,1.0604,1.0603,1.0603,48600000.0
2007-08-23 00:51:00,1.06036,1.06036,1.06006,1.06018,147000000.0
2007-08-23 00:52:00,1.0604,1.0606,1.0604,1.0605,47400000.0
2007-08-23 00:53:00,1.0605,1.0607,1.0605,1.0607,16400000.0
2007-08-23 00:54:00,1.0607,1.0607,1.0606,1.0606,20500000.0
2007-08-23 00:55:00,1.06041,1.06048,1.06035,1.06048,204200002.0
2007-08-23 00:56:00,1.0607,1.0607,1.0607,1.0607,500000.0
2007-08-23 00:57:00,1.0607,1.0608,1.0607,1.0608,55000000.0
2007-08-23 00:58:00,1.0608,1.0608,1.0607,1.0607,16400000.0
2007-08-23 00:59:00,1.0607,1.0608,1.0607,1.0607,65500000.0
2007-08-23 01:00:00,1.0607,1.0608,1.0607,1.0608,53000000.0
2007-08-23 01:01:00,1.0608,1.0609,1.0608,1.0608,39900000.0
2007-08-23 01:02:00,1.061,1.061,1.061,1.061,38700000.0
2007-08-23 01:03:00,1.061,1.0611,1.0608,1.0608,71000000.0
2007-08-23 01:04:00,1.0607,1.0608,1.0604,1.0606,75099999.0
2007-08-23 01:05:00,1.0605,1.0606,1.0605,1.0605,5700000.0
2007-08-23 01:06:00,1.0605,1.0605,1.0603,1.0603,59700001.0
2007-08-23 01:07:00,1.0605,1.0606,1.0605,1.0606,137799995.0
2007-08-23 01:08:00,1.0606,1.0606,1.0604,1.0605,222500002.0
2007-08-23 01:09:00,1.0605,1.0605,1.0603,1.0603,117600001.0
2007-08-23 01:10:00,1.0603,1.0603,1.06,1.06,132800001.0
2007-08-23 01:11:00,1.06,1.06,1.05915,1.0593,276200002.0
2007-08-23 01:12:00,1.0593,1.0594,1.0589,1.059,226300000.0
2007-08-23 01:13:00,1.0589,1.059,1.0587,1.0589,210400001.0
2007-08-23 01:14:00,1.059,1.0592,1.059,1.0592,72600000.0
2007-08-23 01:15:00,1.0592,1.0592,1.059,1.0592,45000000.0
2007-08-23 01:16:00,1.0592,1.0592,1.0591,1.05915,187500000.0
2007-08-23 01:17:00,1.0592,1.0594,1.0591,1.0591,399299993.0
2007-08-23 01:18:00,1.0592,1.0593,1.0592,1.0593,185900001.0
2007-08-23 01:19:00,1.0593,1.0594,1.0593,1.0594,23900000.0
2007-08-23 01:20:00,1.0593,1.0594,1.0593,1.0594,88100002.0
2007-08-23 01:21:00,1.05891,1.05926,1.05891,1.05905,462599994.0
2007-08-23 01:22:00,1.0594,1.0594,1.0593,1.0593,53000000.0
2007-08-23 01:23:00,1.0593,1.0593,1.0592,1.0592,8900000.0
2007-08-23 01:24:00,1.0591,1.0592,1.0591,1.0592,145100002.0
2007-08-23 01:25:00,1.05882,1.0589,1.05873,1.0589,73400000.0
2007-08-23 01:26:00,1.0592,1.0594,1.0592,1.0594,118400001.0
2007-08-23 01:27:00,1.0594,1.0595,1.0594,1.0594,175300000.0
2007-08-23 01:28:00,1.0594,1.0597,1.0594,1.0594,140000000.0
2007-08-23 01:29:00,1.0596,1.0597,1.0595,1.0597,117100001.0
2007-08-23 01:30:00,1.0597,1.0598,1.0597,1.0598,16000000.0
2007-08-23 01:31:00,1.0597,1.0597,1.0595,1.05955,274000000.0
2007-08-23 01:32:00,1.05955,1.0596,1.059,1.0592,816099999.0
2007-08-23 01:33:00,1.0592,1.0594,1.0592,1.0594,158500000.0
2007-08-23 01:34:00,1.0594,1.0595,1.0594,1.0595,56800000.0
2007-08-23 01:35:00,1.0595,1.0595,1.0595,1.0595,71600000.0
2007-08-23 01:36:00,1.05927,1.05927,1.05909,1.05917,105000004.0
2007-08-23 01:37:00,1.0596,1.0596,1.0595,1.0596,9000000.0
2007-08-23 01:38:00,1.0596,1.0597,1.0596,1.0597,10500000.0
2007-08-23 01:39:00,1.0598,1.0599,1.0597,1.0597,5800000.0
2007-08-23 01:40:00,1.0597,1.0599,1.0597,1.0597,35900000.0
2007-08-23 01:41:00,1.0598,1.0602,1.0598,1.0601,538600000.0
2007-08-23 01:42:00,1.0601,1.0602,1.0601,1.0602,37900000.0
2007-08-23 01:43:00,1.0603,1.0603,1.0601,1.0603,345900000.0
2007-08-23 01:44:00,1.0603,1.0605,1.06,1.0601,454899998.0
2007-08-23 01:45:00,1.0601,1.0602,1.06,1.0601,70900000.0
2007-08-23 01:46:00,1.0601,1.0601,1.06,1.0601,127099999.0
2007-08-23 01:47:00,1.0601,1.0601,1.06,1.06,170600004.0
2007-08-23 01:48:00,1.0601,1.0601,1.0597,1.06,304100000.0
2007-08-23 01:49:00,1.06,1.0601,1.0597,1.0597,219500000.0
2007-08-23 01:50:00,1.0597,1.0598,1.0597,1.0598,16300000.0
2007-08-23 01:51:00,1.0598,1.0598,1.0597,1.0597,12200000.0
2007-08-23 01:52:00,1.0597,1.0597,1.0597,1.0597,38400000.0
2007-08-23 01:53:00,1.05965,1.0597,1.05945,1.0597,19300000.0
2007-08-23 01:54:00,1.0597,1.0599,1.0595,1.0596,245400002.0
2007-08-23 01:55:00,1.0596,1.0597,1.0596,1.0597,148600000.0
2007-08-23 01:56:00,1.0597,1.0597,1.0597,1.0597,200200000.0
2007-08-23 01:57:00,1.0597,1.0599,1.0596,1.0599,176000000.0
2007-08-23 01:58:00,1.0599,1.06,1.059,1.0592,516399998.0
2007-08-23 01:59:00,1.0594,1.0595,1.0594,1.0594,158800000.0
2007-08-23 02:00:00,1.0595,1.0595,1.0592,1.0594,106200000.0
2007-08-23 02:01:00,1.0594,1.0596,1.0593,1.0596,129599999.0
2007-08-23 02:02:00,1.0595,1.0596,1.0595,1.0596,28400000.0
2007-08-23 02:03:00,1.05922,1.05922,1.05906,1.0591,175407316.0
2007-08-23 02:04:00,1.0596,1.0596,1.0591,1.0594,370700001.0
2007-08-23 02:05:00,1.0594,1.0594,1.05925,1.05925,234099999.0
2007-08-23 02:06:00,1.0593,1.0593,1.0591,1.0591,82800000.0
2007-08-23 02:07:00,1.0591,1.0591,1.05885,1.059,100200001.0
2007-08-23 02:08:00,1.0591,1.0591,1.0587,1.0588,101900000.0
2007-08-23 02:09:00,1.0588,1.0588,1.05855,1.05855,199800002.0
2007-08-23 02:10:00,1.0585,1.0587,1.0585,1.0586,180599999.0
2007-08-23 02:11:00,1.0586,1.0586,1.0586,1.0586,113400000.0
2007-08-23 02:12:00,1.0586,1.0587,1.0586,1.0587,399200001.0
2007-08-23 02:13:00,1.0586,1.0588,1.0586,1.0587,306600001.0
2007-08-23 02:14:00,1.0587,1.0588,1.0587,1.0588,179100002.0
2007-08-23 02:15:00,1.0588,1.0589,1.0588,1.0588,30200000.0
2007-08-23 02:16:00,1.0589,1.0589,1.0587,1.0587,36400000.0
2007-08-23 02:17:00,1.0588,1.0588,1.0586,1.0587,28000000.0
2007-08-23 02:18:00,1.0586,1.0587,1.0586,1.0587,37400000.0
2007-08-23 02:19:00,1.0587,1.0587,1.0587,1.0587,1800000.0
2007-08-23 02:20:00,1.0586,1.0587,1.0586,1.0587,22000000.0
2007-08-23 02:21:00,1.0587,1.0587,1.0587,1.0587,3400000.0
2007-08-23 02:22:00,1.0586,1.0587,1.0586,1.0587,22400000.0
2007-08-23 02:23:00,1.0586,1.0586,1.0586,1.0586,22400000.0
2007-08-23 02:24:00,1.0586,1.0586,1.0586,1.0586,173499999.0
2007-08-23 02:25:00,1.0586,1.0586,1.0585,1.0585,64799998.0
2007-08-23 02:26:00,1.0586,1.0587,1.0586,1.0586,120900000.0
2007-08-23 02:27:00,1.05839,1.05851,1.05833,1.05833,259200001.0
2007-08-23 02:28:00,1.0587,1.0588,1.0587,1.0588,108899998.0
2007-08-23 02:29:00,1.0588,1.0588,1.0586,1.0586,334000004.0
2007-08-23 02:30:00,1.05848,1.05861,1.05834,1.0585,63000000.0
2007-08-23 02:31:00,1.0586,1.0587,1.05855,1.0587,64200001.0
2007-08-23 02:32:00,1.0587,1.0588,1.0586,1.0587,47600001.0
2007-08-23 02:33:00,1.0587,1.0588,1.0585,1.0586,659599998.0
2007-08-23 02:34:00,1.0587,1.0588,1.0587,1.0588,299900004.0
2007-08-23 02:35:00,1.0587,1.0588,1.0587,1.0587,354600005.0
2007-08-23 02:36:00,1.0587,1.0588,1.0587,1.0588,131900000.0
2007-08-23 02:37:00,1.0588,1.0588,1.0586,1.0586,22200000.0
2007-08-23 02:38:00,1.0587,1.0587,1.0585,1.0585,377600001.0
2007-08-23 02:39:00,1.0585,1.0586,1.0585,1.0586,84900000.0
2007-08-23 02:40:00,1.0586,1.0586,1.0586,1.0586,21400000.0
2007-08-23 02:41:00,1.0586,1.0588,1.0586,1.0587,211100002.0
2007-08-23 02:42:00,1.0588,1.0588,1.05875,1.0588,82400000.0
2007-08-23 02:43:00,1.0588,1.0589,1.0588,1.0589,52500000.0
2007-08-23 02:44:00,1.0589,1.0589,1.0586,1.05865,143700002.0
2007-08-23 02:45:00,1.05865,1.0587,1.0586,1.0586,87999999.0
2007-08-23 02:46:00,1.0586,1.0587,1.0585,1.0587,176199998.0
2007-08-23 02:47:00,1.0587,1.0587,1.0585,1.0585,143899999.0
2007-08-23 02:48:00,1.0586,1.0586,1.05845,1.0586,51700000.0
2007-08-23 02:49:00,1.0585,1.0586,1.0585,1.0586,175200000.0
2007-08-23 02:50:00,1.0586,1.0587,1.0586,1.0586,50800000.0
2007-08-23 02:51:00,1.0586,1.0586,1.0581,1.0581,241000000.0
2007-08-23 02:52:00,1.0582,1.0582,1.0582,1.0582,8300000.0
2007-08-23 02:53:00,1.0582,1.0585,1.0582,1.0582,361700004.0
2007-08-23 02:54:00,1.0582,1.0582,1.0582,1.0582,47100000.0
2007-08-23 02:55:00,1.0582,1.0582,1.0582,1.0582,57200000.0
2007-08-23 02:56:00,1.0582,1.0582,1.0582,1.0582,34500000.0
2007-08-23 02:57:00,1.0582,1.0582,1.0582,1.0582,41400000.0
2007-08-23 02:58:00,1.0582,1.0582,1.0581,1.0581,41500000.0
2007-08-23 02:59:00,1.0582,1.0582,1.0581,1.0581,217300000.0
2007-08-23 03:00:00,1.0581,1.0581,1.0581,1.0581,39000000.0
2007-08-23 03:01:00,1.0583,1.0585,1.0581,1.0582,403700011.0
2007-08-23 03:02:00,1.0583,1.0588,1.0583,1.0587,146199999.0
2007-08-23 03:03:00,1.0586,1.0588,1.0585,1.0588,258199998.0
2007-08-23 03:04:00,1.0588,1.0588,1.0587,1.0587,3300000.0
2007-08-23 03:05:00,1.0587,1.0587,1.0586,1.0586,12700000.0
2007-08-23 03:06:00,1.05838,1.05838,1.05815,1.05815,320400002.0
2007-08-23 03:07:00,1.0587,1.0587,1.0587,1.0587,400000.0
2007-08-23 03:08:00,1.0588,1.0588,1.0588,1.0588,2800000.0
2007-08-23 03:09:00,1.0588,1.0588,1.0587,1.0588,1675000.0
2007-08-23 03:10:00,1.0587,1.0587,1.0586,1.0587,10200000.0
2007-08-23 03:11:00,1.05825,1.05825,1.05821,1.05821,40700000.0
2007-08-23 03:12:00,1.0587,1.0588,1.0586,1.0586,20199999.0
2007-08-23 03:13:00,1.05821,1.05826,1.05813,1.05813,5600000.0
2007-08-23 03:14:00,1.05821,1.0584,1.05821,1.05834,34600000.0
2007-08-23 03:15:00,1.0586,1.0586,1.0586,1.0586,215399999.0
2007-08-23 03:16:00,1.0586,1.0589,1.0586,1.0588,107300002.0
2007-08-23 03:17:00,1.0588,1.059,1.0588,1.0589,377400002.0
2007-08-23 03:18:00,1.0589,1.0589,1.0589,1.0589,1600000.0
2007-08-23 03:19:00,1.0589,1.059,1.0588,1.059,183600001.0
2007-08-23 03:20:00,1.059,1.0592,1.059,1.0592,284200000.0
2007-08-23 03:21:00,1.0592,1.0593,1.0592,1.0593,105699998.0
2007-08-23 03:22:00,1.0593,1.0594,1.0593,1.0594,78300001.0
2007-08-23 03:23:00,1.0594,1.0594,1.0594,1.0594,30800000.0
2007-08-23 03:24:00,1.0594,1.0594,1.0594,1.0594,15600000.0
2007-08-23 03:25:00,1.0594,1.0595,1.0593,1.0593,32000000.0
2007-08-23 03:26:00,1.0593,1.0594,1.0592,1.0592,45699999.0
2007-08-23 03:27:00,1.0593,1.0594,1.0593,1.0594,55600000.0
2007-08-23 03:28:00,1.0594,1.0594,1.0594,1.0594,6000000.0
2007-08-23 03:29:00,1.0594,1.0596,1.0594,1.0596,55400000.0
2007-08-23 03:30:00,1.0596,1.0596,1.0596,1.0596,58500000.0
2007-08-23 03:31:00,1.0596,1.0597,1.0594,1.0595,285999999.0
2007-08-23 03:32:00,1.0594,1.0594,1.0592,1.0592,150600000.0
2007-08-23 03:33:00,1.0592,1.0593,1.0592,1.0593,23800000.0
2007-08-23 03:34:00,1.0593,1.0593,1.0589,1.0591,510200002.0
2007-08-23 03:35:00,1.0591,1.0591,1.059,1.0591,444699998.0
2007-08-23 03:36:00,1.0591,1.0591,1.0591,1.0591,105500000.0
2007-08-23 03:37:00,1.0591,1.0591,1.0591,1.0591,63300000.0
2007-08-23 03:38:00,1.0591,1.0591,1.0591,1.0591,127000004.0
2007-08-23 03:39:00,1.0591,1.0592,1.0591,1.0592,52000002.0
2007-08-23 03:40:00,1.0592,1.0592,1.0591,1.0591,157700004.0
2007-08-23 03:41:00,1.0591,1.0591,1.0591,1.0591,63400001.0
2007-08-23 03:42:00,1.0591,1.0591,1.0591,1.0591,47000000.0
2007-08-23 03:43:00,1.0591,1.0591,1.0591,1.0591,21100000.0
2007-08-23 03:44:00,1.059,1.05912,1.05875,1.05912,33400000.0
2007-08-23 03:45:00,1.0591,1.0591,1.0591,1.0591,18700001.0
2007-08-23 03:46:00,1.0591,1.0593,1.0591,1.0593,27100001.0
2007-08-23 03:47:00,1.0593,1.0593,1.0592,1.0592,39600001.0
2007-08-23 03:48:00,1.0593,1.0593,1.0593,1.0593,139200000.0
2007-08-23 03:49:00,1.0593,1.0593,1.059,1.0591,166300002.0
2007-08-23 03:50:00,1.0591,1.0592,1.0591,1.0592,173100000.0
2007-08-23 03:51:00,1.0592,1.0593,1.0592,1.0593,20700000.0
2007-08-23 03:52:00,1.05899,1.05899,1.05896,1.05896,18600000.0
2007-08-23 03:53:00,1.0592,1.0593,1.0592,1.0593,76500000.0
2007-08-23 03:54:00,1.0593,1.0593,1.0593,1.0593,27900000.0
2007-08-23 03:55:00,1.0593,1.0593,1.0593,1.0593,81900000.0
2007-08-23 03:56:00,1.0593,1.0593,1.0593,1.0593,340300003.0
2007-08-23 03:57:00,1.0593,1.0593,1.0593,1.0593,164400005.0
2007-08-23 03:58:00,1.05909,1.05914,1.05881,1.05914,22000000.0
2007-08-23 03:59:00,1.0593,1.0593,1.0593,1.0593,139800005.0
2007-08-23 04:00:00,1.0593,1.0593,1.0592,1.0593,114500003.0
2007-08-23 04:01:00,1.0592,1.0593,1.0592,1.0593,273800003.0
2007-08-23 04:02:00,1.0593,1.0593,1.0592,1.0592,47099999.0
2007-08-23 04:03:00,1.0592,1.0592,1.0592,1.0592,22100000.0
2007-08-23 04:04:00,1.0593,1.0593,1.0592,1.0592,44300000.0
2007-08-23 04:05:00,1.0592,1.0593,1.05915,1.05915,218000001.0
2007-08-23 04:06:00,1.0592,1.0592,1.05895,1.05895,37600000.0
2007-08-23 04:07:00,1.0591,1.0594,1.0591,1.0592,153300001.0
2007-08-23 04:08:00,1.0592,1.0592,1.059,1.0591,125199999.0
2007-08-23 04:09:00,1.05889,1.05891,1.0586,1.05877,324500002.0
2007-08-23 04:10:00,1.0591,1.0591,1.0591,1.0591,9600000.0
2007-08-23 04:11:00,1.0591,1.0591,1.0591,1.0591,13600000.0
2007-08-23 04:12:00,1.059,1.0591,1.059,1.059,278900001.0
2007-08-23 04:13:00,1.0591,1.0591,1.059,1.0591,30500001.0
2007-08-23 04:14:00,1.0591,1.0592,1.0591,1.0592,61000001.0
2007-08-23 04:15:00,1.0592,1.0592,1.0592,1.0592,24000000.0
2007-08-23 04:16:00,1.0591,1.0592,1.059,1.0591,415099999.0
2007-08-23 04:17:00,1.0591,1.0591,1.0591,1.0591,39900000.0
2007-08-23 04:18:00,1.0591,1.0591,1.0591,1.0591,19600000.0
2007-08-23 04:19:00,1.0591,1.0591,1.05885,1.0589,312900004.0
2007-08-23 04:20:00,1.059,1.0591,1.0588,1.0591,288699999.0
2007-08-23 04:21:00,1.05873,1.05875,1.05852,1.05852,109999998.0
2007-08-23 04:22:00,1.059,1.0591,1.059,1.0591,88599998.0
2007-08-23 04:23:00,1.0591,1.0591,1.0591,1.0591,79000000.0
2007-08-23 04:24:00,1.0591,1.0591,1.0591,1.0591,124000000.0
2007-08-23 04:25:00,1.05875,1.05887,1.05871,1.05887,25400000.0
2007-08-23 04:26:00,1.0591,1.0591,1.0589,1.059,195099999.0
2007-08-23 04:27:00,1.059,1.0591,1.0589,1.059,289300001.0
2007-08-23 04:28:00,1.059,1.0592,1.059,1.059,207300004.0
2007-08-23 04:29:00,1.05872,1.05877,1.0587,1.05872,12800000.0
2007-08-23 04:30:00,1.059,1.0591,1.059,1.0591,192600000.0
2007-08-23 04:31:00,1.0591,1.0591,1.0589,1.059,74600000.0
2007-08-23 04:32:00,1.059,1.059,1.05895,1.05895,132800000.0
2007-08-23 04:33:00,1.0591,1.0593,1.059,1.0593,279500000.0
2007-08-23 04:34:00,1.0593,1.0593,1.05905,1.05905,187399998.0
2007-08-23 04:35:00,1.05889,1.0591,1.05886,1.0591,16007316.0
2007-08-23 04:36:00,1.0591,1.0591,1.0591,1.0591,60800000.0
2007-08-23 04:37:00,1.0591,1.0591,1.0591,1.0591,62000000.0
2007-08-23 04:38:00,1.0591,1.0591,1.0591,1.0591,71400000.0
2007-08-23 04:39:00,1.0591,1.0591,1.059,1.059,2100000.0
2007-08-23 04:40:00,1.059,1.0592,1.059,1.0592,4900000.0
2007-08-23 04:41:00,1.0592,1.0592,1.0591,1.0592,15400000.0
2007-08-23 04:42:00,1.0592,1.0592,1.0592,1.0592,2400000.0
2007-08-23 04:43:00,1.0593,1.0593,1.0593,1.0593,2900000.0
2007-08-23 04:44:00,1.0593,1.0593,1.0592,1.0592,800000.0
2007-08-23 04:45:00,1.0592,1.0592,1.059,1.0591,105300000.0
2007-08-23 04:46:00,1.059,1.059,1.05857,1.05868,311300003.0
2007-08-23 04:47:00,1.0592,1.0593,1.0589,1.059,195700001.0
2007-08-23 04:48:00,1.059,1.059,1.0588,1.0588,68500000.0
2007-08-23 04:49:00,1.0588,1.0589,1.0588,1.0588,27300000.0
2007-08-23 04:50:00,1.0588,1.0589,1.0588,1.0588,65300000.0
2007-08-23 04:51:00,1.05875,1.0589,1.0584,1.0585,1201300000.0
2007-08-23 04:52:00,1.0585,1.0586,1.0585,1.0586,53800000.0
2007-08-23 04:53:00,1.0586,1.0587,1.0585,1.0586,314300000.0
2007-08-23 04:54:00,1.0586,1.0586,1.0585,1.0585,273100000.0
2007-08-23 04:55:00,1.0586,1.0588,1.0585,1.0588,90799998.0
2007-08-23 04:56:00,1.0588,1.0588,1.0585,1.0585,172599998.0
2007-08-23 04:57:00,1.0586,1.0588,1.0586,1.0588,44200000.0
2007-08-23 04:58:00,1.0587,1.0588,1.0587,1.0588,27400000.0
2007-08-23 04:59:00,1.0588,1.0588,1.0586,1.0586,39000000.0
2007-08-23 05:00:00,1.0586,1.0586,1.05825,1.0584,306500002.0
2007-08-23 05:01:00,1.0584,1.0586,1.0582,1.0582,204300000.0
2007-08-23 05:02:00,1.0583,1.0583,1.0583,1.0583,11000000.0
2007-08-23 05:03:00,1.0583,1.0583,1.0583,1.0583,169000000.0
2007-08-23 05:04:00,1.0583,1.0583,1.0579,1.058,318300000.0
2007-08-23 05:05:00,1.058,1.0581,1.058,1.0581,54100000.0
2007-08-23 05:06:00,1.0581,1.0581,1.0579,1.058,58200000.0
2007-08-23 05:07:00,1.0579,1.0582,1.0579,1.0582,441299997.0
2007-08-23 05:08:00,1.0582,1.0583,1.058,1.0581,270200003.0
2007-08-23 05:09:00,1.0581,1.0581,1.058,1.058,64900000.0
2007-08-23 05:10:00,1.0582,1.0587,1.058,1.0585,805000000.0
2007-08-23 05:11:00,1.0585,1.0588,1.0584,1.0585,160600000.0
2007-08-23 05:12:00,1.0585,1.0585,1.0585,1.0585,5800000.0
2007-08-23 05:13:00,1.0585,1.0585,1.0585,1.0585,8300000.0
2007-08-23 05:14:00,1.0585,1.0585,1.0585,1.0585,6500000.0
2007-08-23 05:15:00,1.0585,1.0585,1.0585,1.0585,11200000.0
2007-08-23 05:16:00,1.0584,1.0584,1.0582,1.0584,29600000.0
2007-08-23 05:17:00,1.0584,1.0584,1.0583,1.0583,27400000.0
2007-08-23 05:18:00,1.05804,1.05822,1.05804,1.05818,164199998.0
2007-08-23 05:19:00,1.05812,1.05823,1.0581,1.0581,197099999.0
2007-08-23 05:20:00,1.0583,1.0587,1.0583,1.0585,328399999.0
2007-08-23 05:21:00,1.0584,1.0588,1.0584,1.0585,138900000.0
2007-08-23 05:22:00,1.0586,1.0588,1.0586,1.0587,46400000.0
2007-08-23 05:23:00,1.0585,1.0585,1.0585,1.0585,2400000.0
2007-08-23 05:24:00,1.0585,1.0585,1.0584,1.0585,103400000.0
2007-08-23 05:25:00,1.0585,1.0588,1.05845,1.05845,120600000.0
2007-08-23 05:26:00,1.0585,1.0585,1.0585,1.0585,44700000.0
2007-08-23 05:27:00,1.0585,1.0585,1.0585,1.0585,9100000.0
2007-08-23 05:28:00,1.05802,1.05825,1.05802,1.05822,464399996.0
2007-08-23 05:29:00,1.05822,1.0583,1.0581,1.05817,929199995.0
2007-08-23 05:30:00,1.0585,1.0588,1.0585,1.0588,110500000.0
2007-08-23 05:31:00,1.0589,1.059,1.0584,1.0584,97900000.0
2007-08-23 05:32:00,1.0584,1.0584,1.0584,1.0584,3000000.0
2007-08-23 05:33:00,1.05835,1.0584,1.0582,1.0582,17000000.0
2007-08-23 05:34:00,1.058,1.0584,1.058,1.0582,60900000.0
2007-08-23 05:35:00,1.0582,1.0582,1.0582,1.0582,6200000.0
2007-08-23 05:36:00,1.0582,1.0582,1.0581,1.0581,177200004.0
2007-08-23 05:37:00,1.0581,1.0581,1.0581,1.0581,54600001.0
2007-08-23 05:38:00,1.0581,1.0581,1.0581,1.0581,22700001.0
2007-08-23 05:39:00,1.0581,1.0581,1.0581,1.0581,113500005.0
2007-08-23 05:40:00,1.0581,1.0581,1.05805,1.0581,70600000.0
2007-08-23 05:41:00,1.0581,1.0582,1.0581,1.0582,23000001.0
2007-08-23 05:42:00,1.0582,1.0582,1.0582,1.0582,1000000.0
2007-08-23 05:43:00,1.0582,1.0582,1.0582,1.0582,2600000.0
2007-08-23 05:44:00,1.0582,1.0582,1.0581,1.0581,21600000.0
2007-08-23 05:45:00,1.0581,1.0582,1.0581,1.0582,42299999.0
2007-08-23 05:46:00,1.0579,1.058,1.0579,1.058,188400002.0
2007-08-23 05:47:00,1.0582,1.0582,1.0582,1.0582,300000.0
2007-08-23 05:48:00,1.0582,1.0582,1.0582,1.0582,300000.0
2007-08-23 05:49:00,1.0582,1.0582,1.0582,1.0582,16400000.0
2007-08-23 05:50:00,1.0582,1.0584,1.0581,1.0583,228799999.0
2007-08-23 05:51:00,1.0579,1.05822,1.0579,1.05813,224599993.0
2007-08-23 05:52:00,1.0584,1.0585,1.0584,1.0585,13600000.0
2007-08-23 05:53:00,1.05824,1.05824,1.058,1.05808,512099999.0
2007-08-23 05:54:00,1.05806,1.05828,1.058,1.05807,1176999990.0
2007-08-23 05:55:00,1.0585,1.0585,1.0585,1.0585,336700000.0
2007-08-23 05:56:00,1.0585,1.0588,1.0585,1.0588,551200015.0
2007-08-23 05:57:00,1.0589,1.0591,1.0587,1.0589,974200002.0
2007-08-23 05:58:00,1.0589,1.0593,1.0589,1.0592,526999999.0
2007-08-23 05:59:00,1.0593,1.0593,1.0593,1.0593,14300000.0
2007-08-23 06:00:00,1.0593,1.0593,1.0593,1.0593,21200000.0
2007-08-23 06:01:00,1.05888,1.05891,1.0587,1.05888,918800016.0
2007-08-23 06:02:00,1.0593,1.0593,1.05875,1.0591,341200005.0
2007-08-23 06:03:00,1.0591,1.0591,1.0591,1.0591,42800000.0
2007-08-23 06:04:00,1.0591,1.0591,1.0591,1.0591,58800000.0
2007-08-23 06:05:00,1.059,1.0591,1.059,1.0591,48500000.0
2007-08-23 06:06:00,1.0591,1.0591,1.059,1.059,98900000.0
2007-08-23 06:07:00,1.0591,1.0591,1.0584,1.05885,418500003.0
2007-08-23 06:08:00,1.05872,1.05873,1.05829,1.05865,498699998.0
2007-08-23 06:09:00,1.05875,1.0588,1.0587,1.0588,374300001.0
2007-08-23 06:10:00,1.05867,1.05873,1.05856,1.05871,183700000.0
2007-08-23 06:11:00,1.0587,1.05872,1.05852,1.05852,227700002.0
2007-08-23 06:12:00,1.059,1.059,1.0589,1.059,130400003.0
2007-08-23 06:13:00,1.059,1.059,1.059,1.059,42800000.0
2007-08-23 06:14:00,1.059,1.059,1.0589,1.059,60100001.0
2007-08-23 06:15:00,1.059,1.059,1.0588,1.0588,481200000.0
2007-08-23 06:16:00,1.0588,1.0588,1.0584,1.0585,404300000.0
2007-08-23 06:17:00,1.0585,1.0585,1.05815,1.0583,360800000.0
2007-08-23 06:18:00,1.0583,1.0585,1.0582,1.0583,342300000.0
2007-08-23 06:19:00,1.0583,1.0585,1.0582,1.05825,208100003.0
2007-08-23 06:20:00,1.05825,1.0583,1.05825,1.0583,81300000.0
2007-08-23 06:21:00,1.0583,1.0583,1.0583,1.0583,82800000.0
2007-08-23 06:22:00,1.0583,1.0583,1.0583,1.0583,42100000.0
2007-08-23 06:23:00,1.0583,1.0583,1.05795,1.058,141300000.0
2007-08-23 06:24:00,1.058,1.0581,1.0579,1.0579,161199999.0
2007-08-23 06:25:00,1.058,1.058,1.058,1.058,68000000.0
2007-08-23 06:26:00,1.058,1.058,1.058,1.058,48800000.0
2007-08-23 06:27:00,1.058,1.058,1.0579,1.0579,267600004.0
2007-08-23 06:28:00,1.058,1.058,1.058,1.058,25600000.0
2007-08-23 06:29:00,1.058,1.0584,1.058,1.058,687899998.0
2007-08-23 06:30:00,1.058,1.0581,1.0579,1.0581,652099992.0
2007-08-23 06:31:00,1.0581,1.0582,1.0581,1.0582,215100000.0
2007-08-23 06:32:00,1.0582,1.0582,1.0581,1.0582,99600000.0
2007-08-23 06:33:00,1.0582,1.0584,1.0581,1.0584,279999998.0
2007-08-23 06:34:00,1.0584,1.0584,1.0583,1.0583,104899997.0
2007-08-23 06:35:00,1.0584,1.0584,1.0584,1.0584,183099999.0
2007-08-23 06:36:00,1.0584,1.059,1.0584,1.0586,397899997.0
2007-08-23 06:37:00,1.0586,1.0586,1.0585,1.0586,86100000.0
2007-08-23 06:38:00,1.0586,1.0586,1.05845,1.05845,179300000.0
2007-08-23 06:39:00,1.05845,1.0585,1.05845,1.0585,143699998.0
2007-08-23 06:40:00,1.0585,1.0585,1.0585,1.0585,112500000.0
2007-08-23 06:41:00,1.0585,1.0585,1.0585,1.0585,68100000.0
2007-08-23 06:42:00,1.05845,1.0587,1.05845,1.0587,191500000.0
2007-08-23 06:43:00,1.0587,1.0587,1.0587,1.0587,42000000.0
2007-08-23 06:44:00,1.0586,1.0587,1.0586,1.0587,105900003.0
2007-08-23 06:45:00,1.0587,1.0587,1.0587,1.0587,33600000.0
2007-08-23 06:46:00,1.0587,1.0587,1.0587,1.0587,33600000.0
2007-08-23 06:47:00,1.0587,1.0587,1.0587,1.0587,33600000.0
2007-08-23 06:48:00,1.0587,1.0587,1.0587,1.0587,19700000.0
2007-08-23 06:49:00,1.0587,1.0587,1.0586,1.0586,53200000.0
2007-08-23 06:50:00,1.0586,1.0587,1.0582,1.0587,439299999.0
2007-08-23 06:51:00,1.0587,1.0587,1.0587,1.0587,58299999.0
2007-08-23 06:52:00,1.0587,1.0587,1.0587,1.0587,49500000.0
2007-08-23 06:53:00,1.0587,1.0587,1.0584,1.0587,253700004.0
2007-08-23 06:54:00,1.0587,1.0587,1.0585,1.05855,360300002.0
2007-08-23 06:55:00,1.0586,1.0586,1.0586,1.0586,53100000.0
2007-08-23 06:56:00,1.0586,1.0586,1.0586,1.0586,78600000.0
2007-08-23 06:57:00,1.0586,1.0586,1.0586,1.0586,472600000.0
2007-08-23 06:58:00,1.0587,1.0587,1.0587,1.0587,142700000.0
2007-08-23 06:59:00,1.0587,1.0587,1.0587,1.0587,78000000.0
2007-08-23 07:00:00,1.0587,1.0587,1.0586,1.0586,208600001.0
2007-08-23 07:01:00,1.0586,1.0591,1.0586,1.0591,231499999.0
2007-08-23 07:02:00,1.0591,1.0591,1.0591,1.0591,83700000.0
2007-08-23 07:03:00,1.0591,1.0591,1.0591,1.0591,66600000.0
2007-08-23 07:04:00,1.0591,1.0591,1.0586,1.0586,375300001.0
2007-08-23 07:05:00,1.0586,1.0588,1.0586,1.0588,142899999.0
2007-08-23 07:06:00,1.0588,1.0591,1.0588,1.0591,233000001.0
2007-08-23 07:07:00,1.0591,1.0591,1.0589,1.0589,198800001.0
2007-08-23 07:08:00,1.0589,1.0589,1.0589,1.0589,68400000.0
2007-08-23 07:09:00,1.0589,1.0589,1.05885,1.05885,122100000.0
2007-08-23 07:10:00,1.05885,1.059,1.0588,1.0589,303700000.0
2007-08-23 07:11:00,1.05885,1.059,1.05885,1.059,140700000.0
2007-08-23 07:12:00,1.059,1.059,1.059,1.059,65500000.0
2007-08-23 07:13:00,1.059,1.059,1.059,1.059,52400000.0
2007-08-23 07:14:00,1.059,1.059,1.05895,1.05895,476600000.0
2007-08-23 07:15:00,1.059,1.059,1.05895,1.059,107300000.0
2007-08-23 07:16:00,1.0591,1.0593,1.0591,1.0593,220099998.0
2007-08-23 07:17:00,1.0593,1.0595,1.0593,1.0595,348299998.0
2007-08-23 07:18:00,1.0595,1.0595,1.0595,1.0595,94000000.0
2007-08-23 07:19:00,1.0595,1.0595,1.0595,1.0595,125000000.0
2007-08-23 07:20:00,1.0595,1.0595,1.0595,1.0595,117500000.0
2007-08-23 07:21:00,1.0595,1.0597,1.0595,1.0597,298299999.0
2007-08-23 07:22:00,1.0597,1.0597,1.0596,1.0596,181800000.0
2007-08-23 07:23:00,1.0597,1.0597,1.0596,1.0597,114600000.0
2007-08-23 07:24:00,1.0597,1.0604,1.0597,1.0603,742000001.0
2007-08-23 07:25:00,1.0603,1.0604,1.0603,1.0603,171900000.0
2007-08-23 07:26:00,1.0604,1.0604,1.0597,1.0602,881999997.0
2007-08-23 07:27:00,1.0602,1.0604,1.0598,1.0601,338500004.0
2007-08-23 07:28:00,1.0601,1.0604,1.06,1.06,648400002.0
2007-08-23 07:29:00,1.06,1.0605,1.06,1.0605,829700007.0
2007-08-23 07:30:00,1.0605,1.0605,1.0603,1.0603,278099998.0
2007-08-23 07:31:00,1.0603,1.0604,1.0602,1.0602,215800000.0
2007-08-23 07:32:00,1.0602,1.0602,1.0601,1.0601,30200000.0
2007-08-23 07:33:00,1.0601,1.0601,1.06,1.0601,157499999.0
2007-08-23 07:34:00,1.0601,1.0603,1.0601,1.0601,497599998.0
2007-08-23 07:35:00,1.0601,1.0604,1.06,1.06025,721600003.0
2007-08-23 07:36:00,1.0603,1.0603,1.0601,1.0601,292800000.0
2007-08-23 07:37:00,1.0602,1.0602,1.0602,1.0602,69700000.0
2007-08-23 07:38:00,1.0602,1.0602,1.0601,1.0602,134500000.0
2007-08-23 07:39:00,1.0602,1.0602,1.06,1.06,36400000.0
2007-08-23 07:40:00,1.06,1.0601,1.06,1.0601,247600000.0
2007-08-23 07:41:00,1.0601,1.0601,1.0601,1.0601,144600001.0
2007-08-23 07:42:00,1.0601,1.0601,1.06,1.0601,152100000.0
2007-08-23 07:43:00,1.0601,1.0603,1.06,1.0603,383099999.0
2007-08-23 07:44:00,1.0603,1.0603,1.0602,1.0602,114300000.0
2007-08-23 07:45:00,1.0602,1.0602,1.0601,1.0601,159499999.0
2007-08-23 07:46:00,1.0601,1.0601,1.0592,1.0592,511000000.0
2007-08-23 07:47:00,1.0593,1.0596,1.0593,1.0595,282600000.0
2007-08-23 07:48:00,1.0596,1.0598,1.0596,1.0598,140399999.0
2007-08-23 07:49:00,1.0598,1.0598,1.0596,1.0597,193499999.0
2007-08-23 07:50:00,1.0597,1.0597,1.0596,1.0597,767000000.0
2007-08-23 07:51:00,1.0596,1.0597,1.0596,1.0597,362100000.0
2007-08-23 07:52:00,1.0597,1.0597,1.0597,1.0597,52700000.0
2007-08-23 07:53:00,1.0597,1.0601,1.0596,1.0599,746700000.0
2007-08-23 07:54:00,1.0598,1.0598,1.0598,1.0598,8700000.0
2007-08-23 07:55:00,1.0601,1.0602,1.0598,1.06,186600001.0
2007-08-23 07:56:00,1.0602,1.0606,1.0602,1.0606,479400002.0
2007-08-23 07:57:00,1.0606,1.0606,1.0606,1.0606,212300000.0
2007-08-23 07:58:00,1.0606,1.0606,1.0605,1.0605,631000002.0
2007-08-23 07:59:00,1.0606,1.0609,1.0606,1.0609,335399999.0
2007-08-23 08:00:00,1.0609,1.061,1.0608,1.0608,614900003.0
2007-08-23 08:01:00,1.0609,1.0609,1.0609,1.0609,131600000.0
2007-08-23 08:02:00,1.0609,1.0609,1.0606,1.0606,65099999.0
2007-08-23 08:03:00,1.0608,1.0608,1.0607,1.0608,407100002.0
2007-08-23 08:04:00,1.0608,1.0608,1.0607,1.0607,354100000.0
2007-08-23 08:05:00,1.0607,1.0612,1.0607,1.0608,410899999.0
2007-08-23 08:06:00,1.0608,1.061,1.0607,1.0608,353399999.0
2007-08-23 08:07:00,1.0609,1.0609,1.0604,1.0606,366900003.0
2007-08-23 08:08:00,1.0605,1.0605,1.0597,1.05975,932800003.0
2007-08-23 08:09:00,1.0598,1.06,1.0598,1.0598,154400001.0
2007-08-23 08:10:00,1.0598,1.0598,1.0594,1.0594,248200006.0
2007-08-23 08:11:00,1.0595,1.0596,1.0595,1.0596,218200002.0
2007-08-23 08:12:00,1.0596,1.0596,1.0596,1.0596,130600006.0
2007-08-23 08:13:00,1.0596,1.0597,1.0593,1.0595,525699994.0
2007-08-23 08:14:00,1.0595,1.0595,1.0595,1.0595,24000000.0
2007-08-23 08:15:00,1.0595,1.0596,1.0594,1.0595,294700002.0
2007-08-23 08:16:00,1.0594,1.0596,1.0594,1.0596,436000001.0
2007-08-23 08:17:00,1.0596,1.0597,1.0594,1.05945,585400002.0
2007-08-23 08:18:00,1.05945,1.0595,1.0594,1.0595,149699999.0
2007-08-23 08:19:00,1.0595,1.0595,1.0595,1.0595,61800000.0
2007-08-23 08:20:00,1.0595,1.0595,1.0594,1.0595,76800001.0
2007-08-23 08:21:00,1.0595,1.0595,1.0595,1.0595,103500000.0
2007-08-23 08:22:00,1.0595,1.05955,1.0594,1.05955,274999999.0
2007-08-23 08:23:00,1.0596,1.0596,1.05895,1.0592,603399999.0
2007-08-23 08:24:00,1.0592,1.0593,1.0592,1.0593,36800000.0
2007-08-23 08:25:00,1.0593,1.0595,1.0593,1.0595,467900001.0
2007-08-23 08:26:00,1.0595,1.0595,1.05945,1.05945,155700000.0
2007-08-23 08:27:00,1.0596,1.0597,1.05945,1.05965,209099998.0
2007-08-23 08:28:00,1.05965,1.0598,1.0595,1.0597,689599996.0
2007-08-23 08:29:00,1.0598,1.0598,1.0597,1.0598,108300000.0
2007-08-23 08:30:00,1.0598,1.05985,1.0598,1.05985,106800001.0
2007-08-23 08:31:00,1.0598,1.06,1.0598,1.06,552599995.0
2007-08-23 08:32:00,1.06,1.0601,1.0599,1.0601,51500000.0
2007-08-23 08:33:00,1.06,1.0601,1.06,1.06,133100000.0
2007-08-23 08:34:00,1.0601,1.0605,1.0601,1.0605,847900002.0
2007-08-23 08:35:00,1.0604,1.0606,1.0602,1.0602,764000011.0
2007-08-23 08:36:00,1.0602,1.0602,1.0601,1.0601,542600009.0
2007-08-23 08:37:00,1.0601,1.0601,1.0599,1.06,628800000.0
2007-08-23 08:38:00,1.0601,1.0603,1.06,1.0602,600800012.0
2007-08-23 08:39:00,1.0603,1.0603,1.0603,1.0603,95700000.0
2007-08-23 08:40:00,1.0603,1.0603,1.0603,1.0603,159500000.0
2007-08-23 08:41:00,1.0603,1.0603,1.0603,1.0603,31900000.0
2007-08-23 08:42:00,1.0603,1.0604,1.0601,1.0601,491799994.0
2007-08-23 08:43:00,1.0601,1.0605,1.0601,1.0604,929900002.0
2007-08-23 08:44:00,1.06031,1.06037,1.05998,1.06007,576800010.0
2007-08-23 08:45:00,1.0604,1.0604,1.0599,1.0602,1438100010.0
2007-08-23 08:46:00,1.0602,1.0602,1.0601,1.0601,413799994.0
2007-08-23 08:47:00,1.0601,1.0602,1.0601,1.0601,155000001.0
2007-08-23 08:48:00,1.0602,1.0602,1.0602,1.0602,645600001.0
2007-08-23 08:49:00,1.0602,1.0602,1.0598,1.0598,696199996.0
2007-08-23 08:50:00,1.0599,1.0599,1.0597,1.0598,790999994.0
2007-08-23 08:51:00,1.06,1.06,1.0597,1.06,918221190.0
2007-08-23 08:52:00,1.06,1.06025,1.0598,1.0601,1567800001.0
2007-08-23 08:53:00,1.0601,1.0602,1.0601,1.0601,205500000.0
2007-08-23 08:54:00,1.0601,1.0602,1.06005,1.0602,1042440980.0
2007-08-23 08:55:00,1.0602,1.0602,1.0601,1.0601,303100008.0
2007-08-23 08:56:00,1.0601,1.0602,1.0601,1.0601,671500015.0
2007-08-23 08:57:00,1.0601,1.0601,1.0601,1.0601,137199996.0
2007-08-23 08:58:00,1.0601,1.0601,1.0601,1.0601,274799994.0
2007-08-23 08:59:00,1.0601,1.0601,1.0601,1.0601,502499990.0
2007-08-23 09:00:00,1.0601,1.0602,1.06005,1.0602,297177953.0
2007-08-23 09:01:00,1.05991,1.05991,1.05945,1.05945,754700000.0
2007-08-23 09:02:00,1.0602,1.0604,1.0602,1.0602,882177927.0
2007-08-23 09:03:00,1.0602,1.0607,1.0602,1.0606,1219799991.0
2007-08-23 09:04:00,1.0606,1.0606,1.0605,1.0605,729500000.0
2007-08-23 09:05:00,1.0605,1.0607,1.0605,1.0606,998699997.0
2007-08-23 09:06:00,1.0606,1.0606,1.0602,1.0603,1277100005.0
2007-08-23 09:07:00,1.0602,1.0603,1.0601,1.0601,454400003.0
2007-08-23 09:08:00,1.0601,1.06015,1.0598,1.0598,971000004.0
2007-08-23 09:09:00,1.0598,1.0598,1.0596,1.05965,608100002.0
2007-08-23 09:10:00,1.05965,1.0597,1.0585,1.0586,1901800008.0
2007-08-23 09:11:00,1.0587,1.0588,1.0586,1.0588,164199998.0
2007-08-23 09:12:00,1.0588,1.0593,1.0588,1.0592,1182299989.0
2007-08-23 09:13:00,1.0592,1.0593,1.0592,1.0593,411200000.0
2007-08-23 09:14:00,1.0593,1.0596,1.0592,1.0596,843799997.0
2007-08-23 09:15:00,1.0596,1.0596,1.0592,1.0592,424800001.0
2007-08-23 09:16:00,1.0592,1.0592,1.0592,1.0592,20000000.0
2007-08-23 09:17:00,1.0592,1.0596,1.0592,1.0596,1154200007.0
2007-08-23 09:18:00,1.0596,1.0601,1.0591,1.06,864100002.0
2007-08-23 09:19:00,1.06,1.06,1.0599,1.06,436200000.0
2007-08-23 09:20:00,1.06,1.0604,1.06,1.0604,772300003.0
2007-08-23 09:21:00,1.0604,1.0604,1.0601,1.0602,309800002.0
2007-08-23 09:22:00,1.0602,1.0606,1.06,1.0601,1441200013.0
2007-08-23 09:23:00,1.0601,1.0603,1.0601,1.0602,526100003.0
2007-08-23 09:24:00,1.0602,1.0602,1.0595,1.0595,708899993.0
2007-08-23 09:25:00,1.0595,1.0597,1.05945,1.0597,350700001.0
2007-08-23 09:26:00,1.0597,1.0605,1.0593,1.06005,1509899991.0
2007-08-23 09:27:00,1.06005,1.0602,1.0596,1.06,1837300006.0
2007-08-23 09:28:00,1.0601,1.0601,1.0599,1.0599,406899990.0
2007-08-23 09:29:00,1.0599,1.0599,1.0596,1.0596,775599994.0
2007-08-23 09:30:00,1.0596,1.0597,1.0596,1.05965,453599997.0
2007-08-23 09:31:00,1.0597,1.0597,1.0595,1.0597,211900003.0
2007-08-23 09:32:00,1.05965,1.0599,1.05965,1.0598,483799993.0
2007-08-23 09:33:00,1.0598,1.0598,1.0596,1.0596,545899995.0
2007-08-23 09:34:00,1.0597,1.0597,1.0596,1.0596,247399998.0
2007-08-23 09:35:00,1.0598,1.0598,1.0594,1.0594,444300003.0
2007-08-23 09:36:00,1.0594,1.0594,1.0584,1.0591,1679499996.0
2007-08-23 09:37:00,1.0591,1.0591,1.0587,1.0587,1258700000.0
2007-08-23 09:38:00,1.0587,1.0587,1.0579,1.058,1179699994.0
2007-08-23 09:39:00,1.0581,1.0582,1.0579,1.0579,803800004.0
2007-08-23 09:40:00,1.0579,1.0586,1.0579,1.0585,1167400007.0
2007-08-23 09:41:00,1.0585,1.0587,1.0584,1.0586,1216200005.0
2007-08-23 09:42:00,1.0586,1.0588,1.0586,1.0588,203200000.0
2007-08-23 09:43:00,1.0588,1.059,1.0586,1.0587,1582700005.0
2007-08-23 09:44:00,1.0587,1.0587,1.0584,1.0584,1371599996.0
2007-08-23 09:45:00,1.0585,1.0588,1.0585,1.0587,393700008.0
2007-08-23 09:46:00,1.0587,1.0587,1.0583,1.0584,1312599997.0
2007-08-23 09:47:00,1.0584,1.0585,1.058,1.058,606700002.0
2007-08-23 09:48:00,1.0581,1.0581,1.0574,1.0574,1609699996.0
2007-08-23 09:49:00,1.0575,1.0577,1.0569,1.0571,2087900019.0
2007-08-23 09:50:00,1.0571,1.0575,1.0571,1.0575,922300000.0
2007-08-23 09:51:00,1.0575,1.0581,1.0575,1.0581,1031999997.0
2007-08-23 09:52:00,1.058,1.0584,1.058,1.0583,1210100001.0
2007-08-23 09:53:00,1.0583,1.0584,1.0582,1.0582,306300000.0
2007-08-23 09:54:00,1.0582,1.0583,1.0575,1.0576,1053600004.0
2007-08-23 09:55:00,1.0575,1.0579,1.0574,1.0578,1147499993.0
2007-08-23 09:56:00,1.0578,1.0579,1.0577,1.0579,159500002.0
2007-08-23 09:57:00,1.0579,1.0583,1.0577,1.0583,636700001.0
2007-08-23 09:58:00,1.0583,1.0584,1.0582,1.0584,458900002.0
2007-08-23 09:59:00,1.0584,1.0584,1.05825,1.0584,145000002.0
2007-08-23 10:00:00,1.0584,1.0584,1.0582,1.0582,563300000.0
2007-08-23 10:01:00,1.0582,1.0582,1.0577,1.0579,825600006.0
2007-08-23 10:02:00,1.0579,1.0582,1.0579,1.058,398599999.0
2007-08-23 10:03:00,1.058,1.0583,1.058,1.0583,324600000.0
2007-08-23 10:04:00,1.0583,1.0585,1.0583,1.0584,137600001.0
2007-08-23 10:05:00,1.0584,1.0587,1.0584,1.0586,241399997.0
2007-08-23 10:06:00,1.0586,1.059,1.0586,1.0588,123999998.0
2007-08-23 10:07:00,1.0589,1.0589,1.0588,1.0588,123999998.0
2007-08-23 10:08:00,1.0588,1.0591,1.0585,1.0586,1891899996.0
2007-08-23 10:09:00,1.0586,1.0586,1.0584,1.0584,360000006.0
2007-08-23 10:10:00,1.0584,1.0584,1.0583,1.0584,471299995.0
2007-08-23 10:11:00,1.0583,1.0584,1.0583,1.0584,300900003.0
2007-08-23 10:12:00,1.0584,1.0584,1.0584,1.0584,367100000.0
2007-08-23 10:13:00,1.0584,1.0584,1.0583,1.0584,275200002.0
2007-08-23 10:14:00,1.0584,1.0584,1.0582,1.05825,299500004.0
2007-08-23 10:15:00,1.05825,1.05825,1.05825,1.05825,6300000.0
2007-08-23 10:16:00,1.05825,1.05825,1.0582,1.0582,33200000.0
2007-08-23 10:17:00,1.05825,1.05835,1.0582,1.0583,139300006.0
2007-08-23 10:18:00,1.05835,1.0586,1.0583,1.0583,816299985.0
2007-08-23 10:19:00,1.0583,1.0586,1.0583,1.0585,458300004.0
2007-08-23 10:20:00,1.0585,1.0585,1.0585,1.0585,87500000.0
2007-08-23 10:21:00,1.0585,1.0585,1.0584,1.0585,184500000.0
2007-08-23 10:22:00,1.0585,1.0586,1.0585,1.0585,173300001.0
2007-08-23 10:23:00,1.0585,1.0585,1.0585,1.0585,27200000.0
2007-08-23 10:24:00,1.0585,1.0586,1.0584,1.0585,194400002.0
2007-08-23 10:25:00,1.0585,1.0585,1.0584,1.0584,259299992.0
2007-08-23 10:26:00,1.0585,1.0585,1.0584,1.0584,118900000.0
2007-08-23 10:27:00,1.0584,1.0584,1.0579,1.0583,1187200007.0
2007-08-23 10:28:00,1.0583,1.05845,1.0583,1.05845,441600007.0
2007-08-23 10:29:00,1.05845,1.0585,1.058,1.0581,827200003.0
2007-08-23 10:30:00,1.0581,1.05835,1.0581,1.0582,1003199996.0
2007-08-23 10:31:00,1.0582,1.0583,1.0582,1.0583,126100002.0
2007-08-23 10:32:00,1.0583,1.0584,1.0582,1.0582,967699976.0
2007-08-23 10:33:00,1.0582,1.0584,1.0582,1.0583,466199990.0
2007-08-23 10:34:00,1.0583,1.0583,1.0582,1.0582,378300000.0
2007-08-23 10:35:00,1.0583,1.0586,1.058,1.0586,1123000007.0
2007-08-23 10:36:00,1.0587,1.0589,1.0587,1.0589,122899999.0
2007-08-23 10:37:00,1.0588,1.059,1.0585,1.0586,729399985.0
2007-08-23 10:38:00,1.0586,1.0586,1.0583,1.0583,534900003.0
2007-08-23 10:39:00,1.0583,1.059,1.0582,1.059,680900004.0
2007-08-23 10:40:00,1.059,1.059,1.0588,1.0588,577400001.0
2007-08-23 10:41:00,1.0589,1.059,1.0586,1.0587,947999998.0
2007-08-23 10:42:00,1.0588,1.0595,1.0588,1.0593,1316599995.0
2007-08-23 10:43:00,1.0593,1.0595,1.0591,1.0593,1127700000.0
2007-08-23 10:44:00,1.0594,1.0594,1.0593,1.0593,371900006.0
2007-08-23 10:45:00,1.0593,1.0594,1.0591,1.0592,597099995.0
2007-08-23 10:46:00,1.0591,1.0593,1.0591,1.0592,979299993.0
2007-08-23 10:47:00,1.0592,1.0594,1.0592,1.0593,296900003.0
2007-08-23 10:48:00,1.0592,1.0592,1.0578,1.0581,213700002.0
2007-08-23 10:49:00,1.0583,1.0585,1.0582,1.0584,213700002.0
2007-08-23 10:50:00,1.0584,1.0584,1.0579,1.0582,1128499998.0
2007-08-23 10:51:00,1.0582,1.0583,1.0578,1.0579,804299995.0
2007-08-23 10:52:00,1.0578,1.0582,1.0578,1.058,1093799998.0
2007-08-23 10:53:00,1.0578,1.0583,1.0576,1.0581,980300003.0
2007-08-23 10:54:00,1.0581,1.0583,1.0581,1.0581,125900000.0
2007-08-23 10:55:00,1.0582,1.0584,1.05785,1.0579,970599997.0
2007-08-23 10:56:00,1.05795,1.058,1.05775,1.0578,295600003.0
2007-08-23 10:57:00,1.0578,1.058,1.0578,1.058,117500000.0
2007-08-23 10:58:00,1.0579,1.0583,1.0579,1.0582,497700002.0
2007-08-23 10:59:00,1.0582,1.0584,1.0581,1.0583,631200002.0
2007-08-23 11:00:00,1.0583,1.0585,1.0583,1.0584,501800004.0
2007-08-23 11:01:00,1.0584,1.0584,1.0584,1.0584,43200000.0
2007-08-23 11:02:00,1.0584,1.059,1.0584,1.0589,1722000011.0
2007-08-23 11:03:00,1.0589,1.0589,1.0589,1.0589,87199999.0
2007-08-23 11:04:00,1.0589,1.0589,1.0588,1.0588,301699997.0
2007-08-23 11:05:00,1.0588,1.0589,1.0588,1.0588,270100003.0
2007-08-23 11:06:00,1.0589,1.0592,1.0589,1.0591,1244599989.0
2007-08-23 11:07:00,1.0591,1.0593,1.0589,1.059,515400000.0
2007-08-23 11:08:00,1.0589,1.059,1.0589,1.059,124900000.0
2007-08-23 11:09:00,1.059,1.0592,1.059,1.059,643899990.0
2007-08-23 11:10:00,1.0591,1.0592,1.059,1.0592,1204900001.0
2007-08-23 11:11:00,1.0592,1.0593,1.059,1.0593,1180600002.0
2007-08-23 11:12:00,1.0593,1.0594,1.0589,1.0593,1617199987.0
2007-08-23 11:13:00,1.0593,1.0595,1.0592,1.0594,389899998.0
2007-08-23 11:14:00,1.0594,1.0594,1.0594,1.0594,127699997.0
2007-08-23 11:15:00,1.0594,1.0594,1.0593,1.0594,205799994.0
2007-08-23 11:16:00,1.0594,1.0594,1.059,1.059,485700000.0
2007-08-23 11:17:00,1.059,1.0592,1.0589,1.059,740700009.0
2007-08-23 11:18:00,1.059,1.0593,1.059,1.0592,507699996.0
2007-08-23 11:19:00,1.0592,1.0592,1.0589,1.0589,233899998.0
2007-08-23 11:20:00,1.0588,1.059,1.0588,1.059,997300003.0
2007-08-23 11:21:00,1.059,1.0591,1.0587,1.0588,1035999990.0
2007-08-23 11:22:00,1.0588,1.0588,1.0574,1.0574,724799993.0
2007-08-23 11:23:00,1.0575,1.0579,1.0575,1.0577,724799993.0
2007-08-23 11:24:00,1.0577,1.058,1.0576,1.0579,610100006.0
2007-08-23 11:25:00,1.0579,1.0588,1.0579,1.0588,1593799996.0
2007-08-23 11:26:00,1.0588,1.0588,1.0584,1.0586,887199997.0
2007-08-23 11:27:00,1.0586,1.0589,1.0582,1.0587,1349799997.0
2007-08-23 11:28:00,1.0587,1.0589,1.0582,1.0588,996399994.0
2007-08-23 11:29:00,1.0587,1.0588,1.0583,1.0586,749799994.0
2007-08-23 11:30:00,1.0585,1.0586,1.0581,1.0582,712200002.0
2007-08-23 11:31:00,1.0582,1.0584,1.0579,1.0579,1100599993.0
2007-08-23 11:32:00,1.058,1.0582,1.058,1.0582,765200004.0
2007-08-23 11:33:00,1.0582,1.0582,1.0575,1.0576,2067099988.0
2007-08-23 11:34:00,1.0577,1.0582,1.0576,1.0582,968999995.0
2007-08-23 11:35:00,1.0581,1.0583,1.058,1.0582,1040500008.0
2007-08-23 11:36:00,1.0582,1.0584,1.0582,1.0582,425600001.0
2007-08-23 11:37:00,1.0582,1.0582,1.0578,1.0578,753400003.0
2007-08-23 11:38:00,1.0578,1.0578,1.057,1.057,474800003.0
2007-08-23 11:39:00,1.057,1.0573,1.0569,1.0569,1382799999.0
2007-08-23 11:40:00,1.0569,1.0569,1.055,1.0553,2107200007.0
2007-08-23 11:41:00,1.0554,1.0556,1.0552,1.0552,2107200007.0
2007-08-23 11:42:00,1.0552,1.0554,1.054,1.0542,1859099985.0
2007-08-23 11:43:00,1.0543,1.0547,1.0543,1.0547,1296700002.0
2007-08-23 11:44:00,1.0548,1.0549,1.0545,1.0547,1296700002.0
2007-08-23 11:45:00,1.0547,1.0549,1.05445,1.0547,1552000008.0
2007-08-23 11:46:00,1.0547,1.0548,1.0546,1.0546,969900002.0
2007-08-23 11:47:00,1.0545,1.0546,1.0545,1.0545,705799997.0
2007-08-23 11:48:00,1.0545,1.0546,1.0544,1.0546,602299998.0
2007-08-23 11:49:00,1.0546,1.0546,1.0541,1.0541,1452100002.0
2007-08-23 11:50:00,1.0538,1.0538,1.0516,1.0519,1024999998.0
2007-08-23 11:51:00,1.0516,1.0521,1.0513,1.0515,1024999998.0
2007-08-23 11:52:00,1.0513,1.0517,1.0513,1.0516,1024999998.0
2007-08-23 11:53:00,1.0517,1.0519,1.0513,1.0513,1024999998.0
2007-08-23 11:54:00,1.0515,1.052,1.0514,1.052,1024999998.0
2007-08-23 11:55:00,1.052,1.0523,1.052,1.0522,1143899998.0
2007-08-23 11:56:00,1.0522,1.0524,1.0521,1.0522,1143899998.0
2007-08-23 11:57:00,1.0522,1.0523,1.05195,1.052,419400002.0
2007-08-23 11:58:00,1.052,1.0521,1.0514,1.0515,1431399990.0
2007-08-23 11:59:00,1.0514,1.0519,1.0512,1.0518,1673199996.0
2007-08-23 12:00:00,1.0517,1.0519,1.0516,1.0516,1654099999.0
2007-08-23 12:01:00,1.0517,1.052,1.0513,1.0517,1654099999.0
2007-08-23 12:02:00,1.0517,1.0517,1.0514,1.0517,2082899986.0
2007-08-23 12:03:00,1.0517,1.0518,1.0517,1.0517,1086499991.0
2007-08-23 12:04:00,1.0517,1.0517,1.0512,1.0514,615399994.0
2007-08-23 12:05:00,1.0517,1.0517,1.0515,1.0517,615399994.0
2007-08-23 12:06:00,1.0519,1.0519,1.0516,1.0517,1111999995.0
2007-08-23 12:07:00,1.0518,1.052,1.0517,1.052,1111999995.0
2007-08-23 12:08:00,1.052,1.052,1.0517,1.052,1673900011.0
2007-08-23 12:09:00,1.052,1.0522,1.0519,1.0519,1592599970.0
2007-08-23 12:10:00,1.0519,1.0523,1.0517,1.052,1308300001.0
2007-08-23 12:11:00,1.052,1.0524,1.0518,1.0522,1397499996.0
2007-08-23 12:12:00,1.0522,1.0524,1.0522,1.0523,713600001.0
2007-08-23 12:13:00,1.0523,1.0526,1.0519,1.0519,879600003.0
2007-08-23 12:14:00,1.0519,1.0521,1.0518,1.0521,917000002.0
2007-08-23 12:15:00,1.0521,1.0524,1.052,1.0523,614099996.0
2007-08-23 12:16:00,1.0524,1.0527,1.0524,1.0524,1826099981.0
2007-08-23 12:17:00,1.0524,1.0524,1.0521,1.0522,917499990.0
2007-08-23 12:18:00,1.0521,1.0526,1.0521,1.0526,884400004.0
2007-08-23 12:19:00,1.0526,1.0526,1.0524,1.0525,906699995.0
2007-08-23 12:20:00,1.0526,1.0528,1.0526,1.0528,763899995.0
2007-08-23 12:21:00,1.0527,1.0529,1.0527,1.0528,99400000.0
2007-08-23 12:22:00,1.0528,1.0528,1.0525,1.0525,953500004.0
2007-08-23 12:23:00,1.0526,1.0527,1.0523,1.0527,1036200003.0
2007-08-23 12:24:00,1.0527,1.0527,1.0518,1.0519,786099993.0
2007-08-23 12:25:00,1.0519,1.0521,1.0518,1.0521,967699985.0
2007-08-23 12:26:00,1.0521,1.0522,1.052,1.0522,442500003.0
2007-08-23 12:27:00,1.0523,1.0523,1.052,1.052,366299998.0
2007-08-23 12:28:00,1.0521,1.0522,1.0521,1.0521,113600000.0
2007-08-23 12:29:00,1.0522,1.0522,1.052,1.0521,268899999.0
2007-08-23 12:30:00,1.0521,1.0522,1.052,1.0521,227099995.0
2007-08-23 12:31:00,1.052,1.0523,1.052,1.0523,216499998.0
2007-08-23 12:32:00,1.0523,1.0523,1.0522,1.0522,360700002.0
2007-08-23 12:33:00,1.0522,1.0524,1.0522,1.0524,206800000.0
2007-08-23 12:34:00,1.0524,1.0524,1.0521,1.0521,469599997.0
2007-08-23 12:35:00,1.0521,1.0524,1.0521,1.0521,707399995.0
2007-08-23 12:36:00,1.0521,1.0521,1.052,1.052,701099998.0
2007-08-23 12:37:00,1.052,1.0524,1.052,1.052,1725599993.0
2007-08-23 12:38:00,1.0521,1.0523,1.052,1.0523,1748700004.0
2007-08-23 12:39:00,1.0523,1.0523,1.0521,1.0523,822500006.0
2007-08-23 12:40:00,1.0522,1.0525,1.0522,1.0524,218400001.0
2007-08-23 12:41:00,1.0525,1.0525,1.0524,1.0524,10800000.0
2007-08-23 12:42:00,1.0525,1.0526,1.0525,1.0525,132500002.0
2007-08-23 12:43:00,1.0526,1.0529,1.0526,1.0529,357000000.0
2007-08-23 12:44:00,1.0529,1.0531,1.0526,1.0528,896899994.0
2007-08-23 12:45:00,1.0529,1.0529,1.0527,1.0528,896899994.0
2007-08-23 12:46:00,1.0528,1.0529,1.0527,1.0529,342099995.0
2007-08-23 12:47:00,1.0529,1.0532,1.0529,1.0532,183500000.0
2007-08-23 12:48:00,1.0532,1.0532,1.0532,1.0532,182400000.0
2007-08-23 12:49:00,1.0532,1.0532,1.0531,1.0531,223900002.0
2007-08-23 12:50:00,1.0531,1.0534,1.0531,1.0533,378900006.0
2007-08-23 12:51:00,1.0533,1.0533,1.0527,1.0529,1191100018.0
2007-08-23 12:52:00,1.0529,1.0529,1.0526,1.0527,1165499991.0
2007-08-23 12:53:00,1.0528,1.0531,1.0526,1.0531,1141199994.0
2007-08-23 12:54:00,1.0531,1.0533,1.0531,1.0533,657599996.0
2007-08-23 12:55:00,1.0533,1.0534,1.0533,1.0533,96000000.0
2007-08-23 12:56:00,1.0533,1.0539,1.0533,1.0537,2011100018.0
2007-08-23 12:57:00,1.0537,1.0538,1.0536,1.0538,565800001.0
2007-08-23 12:58:00,1.0538,1.054,1.0536,1.0538,1632399984.0
2007-08-23 12:59:00,1.0538,1.054,1.0538,1.0538,1379100003.0
2007-08-23 13:00:00,1.0536,1.0536,1.0531,1.0532,220599998.0
2007-08-23 13:01:00,1.0533,1.0533,1.0533,1.0533,220599998.0
2007-08-23 13:02:00,1.0533,1.0533,1.0532,1.0533,419700003.0
2007-08-23 13:03:00,1.0533,1.0534,1.0532,1.0533,540599998.0
2007-08-23 13:04:00,1.053,1.0531,1.0527,1.0528,786499998.0
2007-08-23 13:05:00,1.053,1.053,1.0529,1.053,786499998.0
2007-08-23 13:06:00,1.053,1.0532,1.053,1.0531,254799999.0
2007-08-23 13:07:00,1.0531,1.0531,1.053,1.053,614600009.0
2007-08-23 13:08:00,1.0529,1.0531,1.0529,1.0531,589800003.0
2007-08-23 13:09:00,1.0531,1.0531,1.053,1.053,302700000.0
2007-08-23 13:10:00,1.053,1.053,1.053,1.053,1022399984.0
2007-08-23 13:11:00,1.053,1.0531,1.053,1.0531,504899981.0
2007-08-23 13:12:00,1.0531,1.0532,1.053,1.053,1282999998.0
2007-08-23 13:13:00,1.053,1.0531,1.0529,1.0531,1564699971.0
2007-08-23 13:14:00,1.0531,1.0531,1.0526,1.0527,694800003.0
2007-08-23 13:15:00,1.0527,1.053,1.0527,1.0528,1865499999.0
2007-08-23 13:16:00,1.0528,1.0528,1.0524,1.0524,1588100016.0
2007-08-23 13:17:00,1.0525,1.0525,1.0518,1.052,1297499994.0
2007-08-23 13:18:00,1.052,1.0523,1.0519,1.052,1821299998.0
2007-08-23 13:19:00,1.052,1.0521,1.0519,1.052,1815799989.0
2007-08-23 13:20:00,1.052,1.0522,1.05185,1.05185,1503000007.0
2007-08-23 13:21:00,1.0517,1.052,1.0515,1.0515,775700017.0
2007-08-23 13:22:00,1.0517,1.0517,1.0517,1.0517,775700017.0
2007-08-23 13:23:00,1.0518,1.052,1.0518,1.052,505499995.0
2007-08-23 13:24:00,1.052,1.052,1.0519,1.0519,1920500000.0
2007-08-23 13:25:00,1.0519,1.052,1.0517,1.0517,1920500000.0
2007-08-23 13:26:00,1.0518,1.0524,1.0518,1.0524,1794099985.0
2007-08-23 13:27:00,1.0524,1.0524,1.0522,1.0522,964700001.0
2007-08-23 13:28:00,1.0522,1.0523,1.0522,1.0522,918700014.0
2007-08-23 13:29:00,1.0523,1.0524,1.0523,1.0524,259500000.0
2007-08-23 13:30:00,1.0524,1.0526,1.0522,1.0525,1303299994.0
2007-08-23 13:31:00,1.0525,1.0529,1.0524,1.0527,1184499998.0
2007-08-23 13:32:00,1.0528,1.0529,1.0522,1.0522,1643800004.0
2007-08-23 13:33:00,1.0522,1.0525,1.0521,1.0522,836099997.0
2007-08-23 13:34:00,1.0522,1.0522,1.0519,1.0522,754500001.0
2007-08-23 13:35:00,1.0522,1.0522,1.0519,1.052,1775919999.0
2007-08-23 13:36:00,1.0521,1.0523,1.052,1.052,442199999.0
2007-08-23 13:37:00,1.052,1.0521,1.0515,1.0516,660800000.0
2007-08-23 13:38:00,1.0516,1.0519,1.0516,1.0518,657499999.0
2007-08-23 13:39:00,1.0518,1.0518,1.0515,1.0515,670499999.0
2007-08-23 13:40:00,1.0515,1.0518,1.0515,1.0518,823599983.0
2007-08-23 13:41:00,1.0518,1.052,1.0517,1.052,692900000.0
2007-08-23 13:42:00,1.052,1.052,1.0519,1.052,235800000.0
2007-08-23 13:43:00,1.052,1.0521,1.052,1.0521,127899999.0
2007-08-23 13:44:00,1.0521,1.0522,1.052,1.0521,406599997.0
2007-08-23 13:45:00,1.0521,1.0523,1.0521,1.0523,298500003.0
2007-08-23 13:46:00,1.0523,1.0523,1.0518,1.05185,257199998.0
2007-08-23 13:47:00,1.0519,1.0521,1.0518,1.0521,384300002.0
2007-08-23 13:48:00,1.0521,1.0524,1.0521,1.0524,120100000.0
2007-08-23 13:49:00,1.0522,1.0524,1.0519,1.0519,1090290053.0
2007-08-23 13:50:00,1.052,1.0521,1.0519,1.052,1090290053.0
2007-08-23 13:51:00,1.052,1.0522,1.052,1.0522,321400003.0
2007-08-23 13:52:00,1.0522,1.05225,1.0521,1.0521,308399998.0
2007-08-23 13:53:00,1.0521,1.05225,1.0521,1.0522,515599994.0
2007-08-23 13:54:00,1.0523,1.05255,1.05205,1.05255,1321799989.0
2007-08-23 13:55:00,1.05255,1.0526,1.0521,1.0522,733888254.0
2007-08-23 13:56:00,1.0522,1.0524,1.05215,1.0523,126000000.0
2007-08-23 13:57:00,1.05225,1.0526,1.05225,1.0525,342100000.0
2007-08-23 13:58:00,1.0524,1.0525,1.0524,1.0524,233199997.0
2007-08-23 13:59:00,1.0525,1.0528,1.0524,1.0527,344799999.0
2007-08-23 14:00:00,1.0527,1.0528,1.0526,1.0527,1044399997.0
2007-08-23 14:01:00,1.0527,1.0529,1.0527,1.0528,981900000.0
2007-08-23 14:02:00,1.0528,1.053,1.0526,1.0528,1532199995.0
2007-08-23 14:03:00,1.0527,1.053,1.0527,1.0528,602400002.0
2007-08-23 14:04:00,1.0528,1.0528,1.0527,1.0527,158900002.0
2007-08-23 14:05:00,1.0527,1.0528,1.0527,1.0527,1119800016.0
2007-08-23 14:06:00,1.0527,1.0527,1.0525,1.0525,217800002.0
2007-08-23 14:07:00,1.0526,1.0526,1.0523,1.0524,542800004.0
2007-08-23 14:08:00,1.0524,1.05245,1.0524,1.05245,112600000.0
2007-08-23 14:09:00,1.05245,1.0525,1.0523,1.0524,457899994.0
2007-08-23 14:10:00,1.0521,1.0521,1.0517,1.0519,1156599993.0
2007-08-23 14:11:00,1.052,1.0522,1.0518,1.052,1156599993.0
2007-08-23 14:12:00,1.0521,1.0521,1.0512,1.0514,2121199989.0
2007-08-23 14:13:00,1.0513,1.0514,1.0507,1.0509,1237200003.0
2007-08-23 14:14:00,1.0507,1.0507,1.0501,1.0501,2139599998.0
2007-08-23 14:15:00,1.0495,1.0502,1.0495,1.05,2139599998.0
2007-08-23 14:16:00,1.05,1.0501,1.0487,1.0487,2139599998.0
2007-08-23 14:17:00,1.0483,1.0487,1.0479,1.0479,1962599996.0
2007-08-23 14:18:00,1.0477,1.0478,1.0474,1.0476,1962599996.0
2007-08-23 14:19:00,1.0477,1.0487,1.0477,1.0486,1962599996.0
2007-08-23 14:20:00,1.0487,1.0494,1.0486,1.0493,1962599996.0
2007-08-23 14:21:00,1.0493,1.0498,1.0492,1.0497,1962599996.0
2007-08-23 14:22:00,1.0495,1.0499,1.0494,1.0499,1841999991.0
2007-08-23 14:23:00,1.0499,1.0499,1.0493,1.0494,762800002.0
2007-08-23 14:24:00,1.0492,1.0495,1.0489,1.0495,1551500003.0
2007-08-23 14:25:00,1.0496,1.0498,1.0495,1.0495,1551500003.0
2007-08-23 14:26:00,1.0495,1.0504,1.0495,1.0501,2032700006.0
2007-08-23 14:27:00,1.0502,1.0502,1.05,1.0501,1512599961.0
2007-08-23 14:28:00,1.05,1.0505,1.0499,1.0504,1512599961.0
2007-08-23 14:29:00,1.0505,1.0506,1.0503,1.0503,1512599961.0
2007-08-23 14:30:00,1.0503,1.0505,1.0502,1.0503,1512599961.0
2007-08-23 14:31:00,1.0503,1.0503,1.0497,1.0498,2061570440.0
2007-08-23 14:32:00,1.0498,1.0501,1.0498,1.0501,1558887519.0
2007-08-23 14:33:00,1.0501,1.0506,1.0501,1.0506,573200004.0
2007-08-23 14:34:00,1.0507,1.0508,1.0506,1.0508,573200004.0
2007-08-23 14:35:00,1.0506,1.0513,1.0506,1.0513,1788100004.0
2007-08-23 14:36:00,1.0514,1.0517,1.0514,1.0515,1788100004.0
2007-08-23 14:37:00,1.0516,1.0517,1.0512,1.0512,1788100004.0
2007-08-23 14:38:00,1.0513,1.0513,1.0505,1.0508,1788100004.0
2007-08-23 14:39:00,1.0507,1.0513,1.0507,1.0513,1788100004.0
2007-08-23 14:40:00,1.0514,1.0514,1.0514,1.0514,1788100004.0
2007-08-23 14:41:00,1.051,1.0514,1.051,1.0513,1788100004.0
2007-08-23 14:42:00,1.0513,1.0513,1.0513,1.0513,806400002.0
2007-08-23 14:43:00,1.0513,1.0514,1.0511,1.0511,759899992.0
2007-08-23 14:44:00,1.051,1.0511,1.0507,1.0508,759899992.0
2007-08-23 14:45:00,1.0509,1.0512,1.0509,1.0512,759899992.0
2007-08-23 14:46:00,1.0513,1.0514,1.0512,1.0513,759899992.0
2007-08-23 14:47:00,1.0513,1.0517,1.0512,1.0516,644599999.0
2007-08-23 14:48:00,1.0516,1.0517,1.05155,1.0516,1000900012.0
2007-08-23 14:49:00,1.0516,1.0516,1.0511,1.0512,1698400004.0
2007-08-23 14:50:00,1.0512,1.0512,1.05055,1.0508,1865399988.0
2007-08-23 14:51:00,1.0507,1.0509,1.0506,1.0509,1573099996.0
2007-08-23 14:52:00,1.0509,1.0512,1.05075,1.051,1013999996.0
2007-08-23 14:53:00,1.051,1.0515,1.051,1.0514,2069899986.0
2007-08-23 14:54:00,1.0513,1.0519,1.0513,1.0519,2095300005.0
2007-08-23 14:55:00,1.0519,1.0523,1.05165,1.0521,2016600011.0
2007-08-23 14:56:00,1.0519,1.0525,1.0519,1.0524,1685140004.0
2007-08-23 14:57:00,1.0525,1.0526,1.0519,1.0522,1685140004.0
2007-08-23 14:58:00,1.0523,1.0523,1.052,1.0522,1685140004.0
2007-08-23 14:59:00,1.0523,1.0523,1.0519,1.052,1685140004.0
2007-08-23 15:00:00,1.052,1.0524,1.0519,1.0524,1685140004.0
2007-08-23 15:01:00,1.0524,1.0526,1.0521,1.0523,1877260000.0
2007-08-23 15:02:00,1.0523,1.0524,1.05195,1.0521,557200000.0
2007-08-23 15:03:00,1.0521,1.0522,1.052,1.0522,1858099991.0
2007-08-23 15:04:00,1.0522,1.0525,1.0522,1.0523,1587099989.0
2007-08-23 15:05:00,1.0524,1.0524,1.052,1.0522,1587099989.0
2007-08-23 15:06:00,1.0521,1.05245,1.052,1.0524,1181200009.0
2007-08-23 15:07:00,1.0522,1.0525,1.0522,1.0525,2003999992.0
2007-08-23 15:08:00,1.0526,1.0527,1.0522,1.0522,2003999992.0
2007-08-23 15:09:00,1.0521,1.0522,1.052,1.0521,880800004.0
2007-08-23 15:10:00,1.0522,1.0523,1.0521,1.0523,880800004.0
2007-08-23 15:11:00,1.0523,1.0524,1.0522,1.0523,880800004.0
2007-08-23 15:12:00,1.0523,1.0523,1.0521,1.0521,912499985.0
2007-08-23 15:13:00,1.0519,1.052,1.0517,1.0518,1244400007.0
2007-08-23 15:14:00,1.0516,1.0517,1.0513,1.0514,1244400007.0
2007-08-23 15:15:00,1.0515,1.0516,1.0514,1.0514,1244400007.0
2007-08-23 15:16:00,1.0514,1.0515,1.0511,1.0511,783699998.0
2007-08-23 15:17:00,1.0512,1.0517,1.0511,1.0517,783699998.0
2007-08-23 15:18:00,1.0516,1.0518,1.05135,1.0515,1510100010.0
2007-08-23 15:19:00,1.0515,1.0515,1.0514,1.0514,596999999.0
2007-08-23 15:20:00,1.0514,1.0515,1.0514,1.0515,67200000.0
2007-08-23 15:21:00,1.0515,1.0517,1.05105,1.0514,1244199993.0
2007-08-23 15:22:00,1.0514,1.0514,1.05125,1.0514,150100000.0
2007-08-23 15:23:00,1.0514,1.0514,1.0513,1.0513,261100004.0
2007-08-23 15:24:00,1.0514,1.0518,1.0514,1.0517,1334106734.0
2007-08-23 15:25:00,1.0516,1.0518,1.0516,1.0518,353600003.0
2007-08-23 15:26:00,1.0518,1.0518,1.0515,1.0516,597199999.0
2007-08-23 15:27:00,1.0516,1.0517,1.0515,1.0516,738399998.0
2007-08-23 15:28:00,1.0516,1.0516,1.0514,1.05145,493600004.0
2007-08-23 15:29:00,1.0514,1.05145,1.0513,1.0513,705800001.0
2007-08-23 15:30:00,1.0513,1.0513,1.0509,1.0509,990899989.0
2007-08-23 15:31:00,1.0509,1.051,1.0508,1.0509,1532499982.0
2007-08-23 15:32:00,1.0508,1.0509,1.0503,1.0505,1560100001.0
2007-08-23 15:33:00,1.0504,1.0504,1.05,1.0501,1560100001.0
2007-08-23 15:34:00,1.05,1.0502,1.05,1.0501,1560100001.0
2007-08-23 15:35:00,1.0502,1.0506,1.0501,1.0502,1560100001.0
2007-08-23 15:36:00,1.0503,1.0506,1.0503,1.0505,1560100001.0
2007-08-23 15:37:00,1.0505,1.0506,1.0504,1.0505,1177299999.0
2007-08-23 15:38:00,1.0504,1.0506,1.0504,1.0506,1080000001.0
2007-08-23 15:39:00,1.0506,1.0511,1.0506,1.0511,489199998.0
2007-08-23 15:40:00,1.0511,1.0511,1.05085,1.0509,1491500008.0
2007-08-23 15:41:00,1.051,1.051,1.05085,1.051,387299999.0
2007-08-23 15:42:00,1.051,1.051,1.0508,1.05095,1675299995.0
2007-08-23 15:43:00,1.05095,1.0515,1.0509,1.0512,1690300002.0
2007-08-23 15:44:00,1.0511,1.0516,1.0511,1.0516,429199997.0
2007-08-23 15:45:00,1.0515,1.0519,1.0515,1.0519,1177800002.0
2007-08-23 15:46:00,1.0518,1.0521,1.0516,1.0518,1177800002.0
2007-08-23 15:47:00,1.0519,1.0519,1.0517,1.0517,1177800002.0
2007-08-23 15:48:00,1.0516,1.052,1.0516,1.052,1177800002.0
2007-08-23 15:49:00,1.0521,1.0524,1.0519,1.0522,1177800002.0
2007-08-23 15:50:00,1.0522,1.05225,1.05215,1.05225,28800000.0
2007-08-23 15:51:00,1.0522,1.05225,1.0521,1.0521,277500000.0
2007-08-23 15:52:00,1.0521,1.0521,1.0519,1.052,1160699998.0
2007-08-23 15:53:00,1.05205,1.0521,1.052,1.05205,447000003.0
2007-08-23 15:54:00,1.0521,1.0526,1.052,1.0526,721199999.0
2007-08-23 15:55:00,1.0526,1.0528,1.05225,1.05225,1651106384.0
2007-08-23 15:56:00,1.0523,1.0525,1.0523,1.0525,1120799988.0
2007-08-23 15:57:00,1.0525,1.0528,1.05245,1.0528,1120799988.0
2007-08-23 15:58:00,1.0528,1.0528,1.0526,1.0528,1267799996.0
2007-08-23 15:59:00,1.0529,1.0529,1.0522,1.0525,1267799996.0
2007-08-23 16:00:00,1.0523,1.0529,1.0523,1.0529,1267799996.0
2007-08-23 16:01:00,1.0531,1.0534,1.05295,1.053,1267799996.0
2007-08-23 16:02:00,1.0528,1.0529,1.0527,1.0527,1082500001.0
2007-08-23 16:03:00,1.0526,1.0528,1.0525,1.0526,1082500001.0
2007-08-23 16:04:00,1.05255,1.0527,1.05255,1.0527,576800006.0
2007-08-23 16:05:00,1.0527,1.0528,1.05245,1.0525,1625500012.0
2007-08-23 16:06:00,1.0524,1.0524,1.052,1.0522,808999995.0
2007-08-23 16:07:00,1.0524,1.0525,1.0523,1.0524,808999995.0
2007-08-23 16:08:00,1.0524,1.0526,1.05235,1.0526,1051199982.0
2007-08-23 16:09:00,1.0526,1.0526,1.05255,1.0526,271500007.0
2007-08-23 16:10:00,1.05255,1.0528,1.05245,1.0527,1317800000.0
2007-08-23 16:11:00,1.0526,1.0532,1.0526,1.0531,539399986.0
2007-08-23 16:12:00,1.0532,1.0532,1.0532,1.0532,539399986.0
2007-08-23 16:13:00,1.0532,1.0533,1.0529,1.0529,1383099989.0
2007-08-23 16:14:00,1.0529,1.0529,1.0526,1.0527,957100000.0
2007-08-23 16:15:00,1.0528,1.0533,1.0528,1.0532,957100000.0
2007-08-23 16:16:00,1.0532,1.0533,1.0532,1.0532,1712699993.0
2007-08-23 16:17:00,1.0532,1.0537,1.0532,1.05355,706300004.0
2007-08-23 16:19:00,1.05345,1.0539,1.0533,1.0539,1261100008.0
2007-08-23 16:20:00,1.0537,1.054,1.0534,1.0535,1075900001.0
2007-08-23 16:21:00,1.0534,1.0538,1.0534,1.0535,1075900001.0
2007-08-23 16:22:00,1.0535,1.0538,1.0535,1.0537,2078799983.0
2007-08-23 16:23:00,1.0536,1.0536,1.0533,1.0535,346500004.0
2007-08-23 16:24:00,1.0535,1.0535,1.0534,1.05345,346500004.0
2007-08-23 16:25:00,1.05345,1.0536,1.05325,1.05325,212599999.0
2007-08-23 16:26:00,1.05325,1.0533,1.053,1.0532,880700005.0
2007-08-23 16:27:00,1.0532,1.0534,1.0532,1.0534,916199987.0
2007-08-23 16:28:00,1.0533,1.0534,1.053,1.053,538100001.0
2007-08-23 16:29:00,1.053,1.0532,1.053,1.0532,538100001.0
2007-08-23 16:30:00,1.0533,1.0534,1.0531,1.0533,815199994.0
2007-08-23 16:31:00,1.0533,1.0533,1.0529,1.0529,815199994.0
2007-08-23 16:32:00,1.0531,1.0531,1.0527,1.0527,1558290340.0
2007-08-23 16:33:00,1.05275,1.0528,1.0526,1.0528,1558290340.0
2007-08-23 16:34:00,1.0528,1.0529,1.0524,1.0525,1759899992.0
2007-08-23 16:35:00,1.0525,1.0527,1.0525,1.0526,1295800004.0
2007-08-23 16:36:00,1.05265,1.053,1.0526,1.0526,947400003.0
2007-08-23 16:37:00,1.0526,1.0528,1.0524,1.0527,1832899997.0
2007-08-23 16:38:00,1.0527,1.0531,1.0527,1.053,2106600022.0
2007-08-23 16:39:00,1.053,1.0533,1.0529,1.0531,935799990.0
2007-08-23 16:40:00,1.0533,1.0534,1.0531,1.0533,935799990.0
2007-08-23 16:41:00,1.0533,1.0533,1.0532,1.0532,935799990.0
2007-08-23 16:42:00,1.0533,1.0533,1.0528,1.0528,1658900016.0
2007-08-23 16:43:00,1.0528,1.0529,1.0527,1.0528,1658900016.0
2007-08-23 16:44:00,1.0528,1.0529,1.0527,1.0529,382600003.0
2007-08-23 16:45:00,1.0529,1.0529,1.0528,1.0529,1517200002.0
2007-08-23 16:46:00,1.0529,1.0529,1.05265,1.0527,620400000.0
2007-08-23 16:47:00,1.0527,1.05275,1.0526,1.0527,296200003.0
2007-08-23 16:48:00,1.0527,1.0527,1.0524,1.0524,859300012.0
2007-08-23 16:49:00,1.0524,1.0526,1.0524,1.0525,1362400002.0
2007-08-23 16:50:00,1.0525,1.0526,1.0525,1.0525,795799997.0
2007-08-23 16:51:00,1.0525,1.0526,1.0521,1.0521,2127000009.0
2007-08-23 16:52:00,1.052,1.0523,1.052,1.0522,616899995.0
2007-08-23 16:53:00,1.0523,1.0526,1.0523,1.0525,616899995.0
2007-08-23 16:54:00,1.0526,1.0527,1.0525,1.0526,616899995.0
2007-08-23 16:55:00,1.0526,1.0526,1.0524,1.0524,1164300000.0
2007-08-23 16:56:00,1.0524,1.0526,1.0524,1.0524,1034899988.0
2007-08-23 16:57:00,1.0525,1.0526,1.0524,1.0526,1773399970.0
2007-08-23 16:58:00,1.0526,1.0526,1.0522,1.0525,1308699993.0
2007-08-23 16:59:00,1.0526,1.0529,1.0523,1.0523,1308699993.0
2007-08-23 17:00:00,1.0524,1.0526,1.0522,1.0525,1308699993.0
2007-08-23 17:01:00,1.0526,1.05275,1.0524,1.05275,1308699993.0
2007-08-23 17:02:00,1.05275,1.0531,1.05275,1.0528,742599998.0
2007-08-23 17:03:00,1.05285,1.053,1.05275,1.0528,303599999.0
2007-08-23 17:04:00,1.0528,1.053,1.0527,1.0528,2134800018.0
2007-08-23 17:05:00,1.0529,1.0529,1.0527,1.0528,678400011.0
2007-08-23 17:06:00,1.0529,1.0529,1.0526,1.0527,1889300001.0
2007-08-23 17:07:00,1.0528,1.0528,1.0526,1.0527,1514099992.0
2007-08-23 17:08:00,1.0526,1.0532,1.0526,1.0531,1514099992.0
2007-08-23 17:09:00,1.053,1.0537,1.053,1.0536,1514099992.0
2007-08-23 17:10:00,1.0537,1.0537,1.0535,1.0535,1514099992.0
2007-08-23 17:11:00,1.0536,1.0536,1.0534,1.0535,1514099992.0
2007-08-23 17:12:00,1.0535,1.0538,1.0535,1.0537,1426399996.0
2007-08-23 17:13:00,1.0538,1.0538,1.0535,1.0536,1426399996.0
2007-08-23 17:14:00,1.0536,1.0538,1.0536,1.0537,1378900007.0
2007-08-23 17:15:00,1.0537,1.05375,1.0536,1.05365,492299998.0
2007-08-23 17:16:00,1.05365,1.0537,1.05365,1.05365,135899999.0
2007-08-23 17:17:00,1.05365,1.05365,1.0536,1.0536,288500004.0
2007-08-23 17:18:00,1.05365,1.05365,1.0534,1.0536,2052899982.0
2007-08-23 17:19:00,1.0536,1.0536,1.0534,1.0534,769000008.0
2007-08-23 17:20:00,1.0534,1.0535,1.0534,1.0535,409699999.0
2007-08-23 17:21:00,1.0535,1.05355,1.0535,1.05355,91699998.0
2007-08-23 17:22:00,1.05355,1.05355,1.0532,1.05335,1030200011.0
2007-08-23 17:23:00,1.05335,1.0535,1.05335,1.0534,1351889854.0
2007-08-23 17:24:00,1.0534,1.05345,1.0533,1.0533,421099996.0
2007-08-23 17:25:00,1.0534,1.0534,1.0532,1.0532,73900000.0
2007-08-23 17:26:00,1.0533,1.0534,1.0533,1.0534,73900000.0
2007-08-23 17:27:00,1.0534,1.05345,1.0533,1.0534,247199999.0
2007-08-23 17:28:00,1.0534,1.05345,1.0533,1.05345,232999999.0
2007-08-23 17:29:00,1.0534,1.0543,1.0534,1.0541,2040300012.0
2007-08-23 17:30:00,1.0543,1.0543,1.0538,1.05385,2040300012.0
2007-08-23 17:31:00,1.0538,1.0548,1.0538,1.0547,1861100002.0
2007-08-23 17:32:00,1.0549,1.0555,1.0549,1.0551,1861100002.0
2007-08-23 17:33:00,1.0551,1.0553,1.055,1.0552,1861100002.0
2007-08-23 17:34:00,1.055,1.0552,1.0549,1.055,1889700007.0
2007-08-23 17:35:00,1.0552,1.0561,1.0552,1.0556,1889700007.0
2007-08-23 17:36:00,1.0558,1.0559,1.0555,1.0558,1889700007.0
2007-08-23 17:37:00,1.0558,1.0561,1.0557,1.056,1906199987.0
2007-08-23 17:38:00,1.056,1.0563,1.056,1.056,1811799997.0
2007-08-23 17:39:00,1.0561,1.0561,1.0554,1.0554,1811799997.0
2007-08-23 17:40:00,1.0556,1.0558,1.0555,1.0555,1811799997.0
2007-08-23 17:41:00,1.0555,1.0558,1.0554,1.0558,1292299994.0
2007-08-23 17:42:00,1.0558,1.0558,1.05565,1.05575,643899989.0
2007-08-23 17:43:00,1.05575,1.05585,1.0557,1.05575,644800004.0
2007-08-23 17:44:00,1.05575,1.0564,1.0557,1.0563,1259200006.0
2007-08-23 17:45:00,1.0563,1.0564,1.0561,1.0562,1414199995.0
2007-08-23 17:46:00,1.0563,1.0564,1.0562,1.0562,1414199995.0
2007-08-23 17:47:00,1.0562,1.0563,1.056,1.05605,328500003.0
2007-08-23 17:48:00,1.0562,1.0565,1.0562,1.0564,584900003.0
2007-08-23 17:49:00,1.0564,1.0565,1.0562,1.0563,584900003.0
2007-08-23 17:50:00,1.0563,1.0565,1.0563,1.0564,1348400004.0
2007-08-23 17:51:00,1.0563,1.0566,1.0562,1.0564,688300004.0
2007-08-23 17:52:00,1.0563,1.0566,1.0562,1.0566,688300004.0
2007-08-23 17:53:00,1.0566,1.05685,1.0566,1.0568,688300004.0
2007-08-23 17:54:00,1.0568,1.0569,1.0566,1.0567,838599999.0
2007-08-23 17:55:00,1.0567,1.0567,1.0565,1.05665,1350600008.0
2007-08-23 17:56:00,1.0566,1.0567,1.0563,1.05665,1055399993.0
2007-08-23 17:57:00,1.0566,1.0569,1.0565,1.05675,616799994.0
2007-08-23 17:58:00,1.0568,1.0572,1.0568,1.057,1747600005.0
2007-08-23 17:59:00,1.0571,1.0572,1.0564,1.0565,1747600005.0
2007-08-23 18:00:00,1.0565,1.0565,1.0563,1.0564,1458300003.0
2007-08-23 18:01:00,1.0564,1.0565,1.0563,1.0564,1639900000.0
2007-08-23 18:02:00,1.0564,1.0565,1.0562,1.0563,2110399998.0
2007-08-23 18:03:00,1.0563,1.0563,1.056,1.056,1594999999.0
2007-08-23 18:04:00,1.0561,1.0561,1.05585,1.05585,771199998.0
2007-08-23 18:05:00,1.05585,1.0559,1.0554,1.0555,1152699992.0
2007-08-23 18:06:00,1.0555,1.05575,1.0555,1.0557,167499999.0
2007-08-23 18:07:00,1.0557,1.05575,1.0554,1.0555,512699999.0
2007-08-23 18:08:00,1.0555,1.0557,1.0555,1.0557,274100000.0
2007-08-23 18:09:00,1.0557,1.0558,1.0556,1.0558,654899996.0
2007-08-23 18:10:00,1.0557,1.05605,1.0557,1.05585,432000000.0
2007-08-23 18:11:00,1.05585,1.05595,1.0558,1.0559,207100000.0
2007-08-23 18:12:00,1.05585,1.0559,1.0557,1.0557,167199998.0
2007-08-23 18:13:00,1.0558,1.05585,1.0556,1.0556,349400001.0
2007-08-23 18:14:00,1.0556,1.0558,1.0555,1.0557,305300001.0
2007-08-23 18:15:00,1.05575,1.05585,1.05575,1.05585,31700000.0
2007-08-23 18:16:00,1.05535,1.05549,1.05517,1.05535,982700005.0
2007-08-23 18:17:00,1.0558,1.05585,1.0557,1.0557,261400001.0
2007-08-23 18:18:00,1.0557,1.056,1.0556,1.0557,557200004.0
2007-08-23 18:19:00,1.0557,1.0557,1.0548,1.05485,1914099985.0
2007-08-23 18:20:00,1.0549,1.0553,1.0549,1.05525,277199999.0
2007-08-23 18:21:00,1.05525,1.0554,1.05515,1.05515,56100000.0
2007-08-23 18:22:00,1.05515,1.05515,1.055,1.055,137900000.0
2007-08-23 18:23:00,1.055,1.055,1.0546,1.0547,829800001.0
2007-08-23 18:24:00,1.0547,1.05505,1.0547,1.05505,295600002.0
2007-08-23 18:25:00,1.05505,1.0551,1.055,1.05505,75900000.0
2007-08-23 18:26:00,1.05505,1.0552,1.055,1.0551,1021999993.0
2007-08-23 18:27:00,1.0551,1.0552,1.0551,1.0552,552899998.0
2007-08-23 18:28:00,1.05525,1.05535,1.05525,1.0553,122500000.0
2007-08-23 18:29:00,1.0553,1.0553,1.05515,1.05515,61800000.0
2007-08-23 18:30:00,1.05515,1.0553,1.055,1.0552,217299999.0
2007-08-23 18:31:00,1.0552,1.0555,1.05515,1.0555,511400001.0
2007-08-23 18:32:00,1.0555,1.0556,1.0554,1.0556,378300001.0
2007-08-23 18:33:00,1.0556,1.056,1.0556,1.0558,717900001.0
2007-08-23 18:34:00,1.0558,1.0558,1.0557,1.0558,164799998.0
2007-08-23 18:35:00,1.0558,1.0558,1.0554,1.0556,1048200003.0
2007-08-23 18:36:00,1.0556,1.0558,1.0556,1.0557,542899997.0
2007-08-23 18:37:00,1.0557,1.0557,1.0554,1.0554,443100003.0
2007-08-23 18:38:00,1.0554,1.0557,1.0554,1.0554,527300004.0
2007-08-23 18:39:00,1.0554,1.0555,1.0552,1.0552,1156300002.0
2007-08-23 18:40:00,1.0553,1.0553,1.0551,1.0552,378300003.0
2007-08-23 18:41:00,1.0552,1.0552,1.055,1.0552,760300000.0
2007-08-23 18:42:00,1.0552,1.05525,1.0552,1.0552,211300000.0
2007-08-23 18:43:00,1.0552,1.0553,1.0552,1.0553,281399999.0
2007-08-23 18:44:00,1.0553,1.0553,1.05515,1.05525,537799994.0
2007-08-23 18:45:00,1.05525,1.05535,1.0551,1.0551,1408800010.0
2007-08-23 18:46:00,1.0551,1.0553,1.0551,1.0552,1365799999.0
2007-08-23 18:47:00,1.0552,1.05525,1.0551,1.05525,1101600001.0
2007-08-23 18:48:00,1.05525,1.05535,1.0552,1.05535,293299999.0
2007-08-23 18:49:00,1.0554,1.0556,1.0553,1.05535,527500000.0
2007-08-23 18:50:00,1.05535,1.05535,1.0551,1.0551,253000000.0
2007-08-23 18:51:00,1.0551,1.0552,1.0549,1.05515,552900000.0
2007-08-23 18:52:00,1.0552,1.0554,1.0552,1.0552,298800004.0
2007-08-23 18:53:00,1.05525,1.05525,1.0552,1.0552,370900000.0
2007-08-23 18:54:00,1.05515,1.0556,1.05515,1.0555,879099997.0
2007-08-23 18:55:00,1.0555,1.0556,1.05545,1.0555,363299998.0
2007-08-23 18:56:00,1.0555,1.0555,1.0554,1.05545,272999996.0
2007-08-23 18:57:00,1.05545,1.0557,1.05545,1.0556,436000004.0
2007-08-23 18:58:00,1.0557,1.0559,1.0555,1.0558,1093500002.0
2007-08-23 18:59:00,1.0558,1.05605,1.0557,1.0559,1305699992.0
2007-08-23 19:00:00,1.0559,1.0561,1.0558,1.0559,671500001.0
2007-08-23 19:01:00,1.0559,1.056,1.0553,1.05535,648400001.0
2007-08-23 19:02:00,1.05535,1.0556,1.0553,1.05535,464699997.0
2007-08-23 19:03:00,1.0553,1.05545,1.05515,1.05535,278699999.0
2007-08-23 19:04:00,1.05535,1.05535,1.05515,1.05515,255600000.0
2007-08-23 19:05:00,1.0552,1.0553,1.05515,1.0552,196900001.0
2007-08-23 19:06:00,1.0552,1.0552,1.05505,1.0551,247800000.0
2007-08-23 19:07:00,1.0551,1.05515,1.0551,1.0551,178400000.0
2007-08-23 19:08:00,1.0551,1.0551,1.0545,1.0548,1404799996.0
2007-08-23 19:09:00,1.0548,1.055,1.0548,1.0549,1144799985.0
2007-08-23 19:10:00,1.0549,1.0549,1.0548,1.0548,324299999.0
2007-08-23 19:11:00,1.0549,1.0549,1.0548,1.0548,195599999.0
2007-08-23 19:12:00,1.0548,1.0548,1.0547,1.0548,443299999.0
2007-08-23 19:13:00,1.0547,1.0549,1.0546,1.0547,520100002.0
2007-08-23 19:14:00,1.0547,1.0547,1.0544,1.05445,1247800003.0
2007-08-23 19:15:00,1.0546,1.0549,1.0545,1.0547,400099997.0
2007-08-23 19:16:00,1.0546,1.0548,1.0546,1.0547,873900012.0
2007-08-23 19:17:00,1.0547,1.0548,1.0546,1.0546,161399998.0
2007-08-23 19:18:00,1.0546,1.0548,1.0546,1.0547,325599998.0
2007-08-23 19:19:00,1.0547,1.0547,1.0545,1.0546,131699999.0
2007-08-23 19:20:00,1.0546,1.0547,1.0546,1.0547,186500002.0
2007-08-23 19:21:00,1.0547,1.0548,1.0547,1.0548,10000000.0
2007-08-23 19:22:00,1.0548,1.0548,1.0547,1.0548,266400001.0
2007-08-23 19:23:00,1.0548,1.05505,1.0547,1.0549,1662500000.0
2007-08-23 19:24:00,1.0549,1.05505,1.0549,1.0549,422500004.0
2007-08-23 19:25:00,1.055,1.0551,1.0549,1.055,543600003.0
2007-08-23 19:26:00,1.0551,1.0551,1.055,1.055,232299997.0
2007-08-23 19:27:00,1.0551,1.0551,1.055,1.055,277600004.0
2007-08-23 19:28:00,1.055,1.05525,1.055,1.0551,845800011.0
2007-08-23 19:29:00,1.0551,1.0551,1.055,1.0551,322799999.0
2007-08-23 19:30:00,1.0551,1.0552,1.0551,1.0551,528999999.0
2007-08-23 19:31:00,1.0551,1.0552,1.0551,1.0552,514499994.0
2007-08-23 19:32:00,1.0551,1.0551,1.0551,1.0551,201400000.0
2007-08-23 19:33:00,1.0551,1.0551,1.055,1.055,276800000.0
2007-08-23 19:34:00,1.055,1.0552,1.055,1.0552,89100000.0
2007-08-23 19:35:00,1.0551,1.0551,1.055,1.055,373400000.0
2007-08-23 19:36:00,1.055,1.0551,1.0548,1.055,534999999.0
2007-08-23 19:37:00,1.055,1.0551,1.055,1.055,568499999.0
2007-08-23 19:38:00,1.055,1.0551,1.055,1.0551,339499998.0
2007-08-23 19:39:00,1.055,1.0551,1.0549,1.0551,138900000.0
2007-08-23 19:40:00,1.0551,1.0551,1.055,1.055,11200000.0
2007-08-23 19:41:00,1.0551,1.0551,1.0548,1.0548,125900000.0
2007-08-23 19:42:00,1.0548,1.055,1.0547,1.0549,331000006.0
2007-08-23 19:43:00,1.0549,1.0549,1.0548,1.0548,146900000.0
2007-08-23 19:44:00,1.0548,1.0548,1.0546,1.0547,193900000.0
2007-08-23 19:45:00,1.0547,1.0548,1.0545,1.0547,125800000.0
2007-08-23 19:46:00,1.0548,1.0548,1.0548,1.0548,11600000.0
2007-08-23 19:47:00,1.0547,1.0547,1.0547,1.0547,8400000.0
2007-08-23 19:48:00,1.0547,1.0547,1.0547,1.0547,11200000.0
2007-08-23 19:49:00,1.0548,1.0548,1.0547,1.0548,33600000.0
2007-08-23 19:50:00,1.0548,1.0549,1.0547,1.0548,99900000.0
2007-08-23 19:51:00,1.0548,1.0549,1.0547,1.0547,109700000.0
2007-08-23 19:52:00,1.0548,1.055,1.0548,1.0549,172900001.0
2007-08-23 19:53:00,1.0549,1.055,1.0549,1.055,187499998.0
2007-08-23 19:54:00,1.055,1.055,1.0549,1.0549,333399996.0
2007-08-23 19:55:00,1.0549,1.0549,1.0548,1.0548,115800003.0
2007-08-23 19:56:00,1.0548,1.0549,1.0547,1.0549,297700004.0
2007-08-23 19:57:00,1.0549,1.0549,1.0548,1.0548,207099999.0
2007-08-23 19:58:00,1.0548,1.0548,1.0547,1.0547,1071700009.0
2007-08-23 19:59:00,1.0548,1.0549,1.0548,1.0549,9700000.0
2007-08-23 20:00:00,1.0549,1.0549,1.05475,1.0549,281800001.0
2007-08-23 20:01:00,1.0549,1.0549,1.0549,1.0549,159500000.0
2007-08-23 20:02:00,1.0549,1.0549,1.0549,1.0549,77100000.0
2007-08-23 20:03:00,1.0549,1.0551,1.0549,1.0549,502500001.0
2007-08-23 20:04:00,1.0549,1.0552,1.0547,1.0547,434700003.0
2007-08-23 20:05:00,1.0547,1.0547,1.0543,1.0544,353499997.0
2007-08-23 20:06:00,1.0543,1.0545,1.0542,1.0542,377200002.0
2007-08-23 20:07:00,1.0542,1.0544,1.0542,1.0542,535699999.0
2007-08-23 20:08:00,1.0542,1.0544,1.0542,1.0542,488699999.0
2007-08-23 20:09:00,1.0542,1.0545,1.0541,1.0543,715100013.0
2007-08-23 20:10:00,1.0543,1.0543,1.0542,1.0542,269300000.0
2007-08-23 20:11:00,1.0543,1.0543,1.0542,1.0543,263400002.0
2007-08-23 20:12:00,1.0543,1.0544,1.0542,1.0542,818800033.0
2007-08-23 20:13:00,1.0543,1.0544,1.0541,1.0542,361100006.0
2007-08-23 20:14:00,1.0542,1.0542,1.0541,1.0542,21100000.0
2007-08-23 20:15:00,1.0542,1.0542,1.054,1.0541,112799999.0
2007-08-23 20:16:00,1.0541,1.0541,1.0538,1.054,392699999.0
2007-08-23 20:17:00,1.054,1.054,1.054,1.054,68500000.0
2007-08-23 20:18:00,1.054,1.054,1.0539,1.0539,57700002.0
2007-08-23 20:19:00,1.054,1.054,1.0539,1.0539,414599998.0
2007-08-23 20:20:00,1.054,1.054,1.0538,1.0539,101500001.0
2007-08-23 20:21:00,1.0539,1.054,1.0538,1.054,543799993.0
2007-08-23 20:22:00,1.054,1.0543,1.054,1.0543,304199997.0
2007-08-23 20:23:00,1.0542,1.0542,1.0541,1.0542,221900001.0
2007-08-23 20:24:00,1.0542,1.0545,1.0542,1.0544,587000000.0
2007-08-23 20:25:00,1.0543,1.0544,1.0543,1.0543,178599999.0
2007-08-23 20:26:00,1.0543,1.0544,1.0543,1.0544,178599999.0
2007-08-23 20:27:00,1.0544,1.0545,1.0543,1.0545,107900000.0
2007-08-23 20:28:00,1.05445,1.05445,1.0543,1.0543,138699997.0
2007-08-23 20:29:00,1.0543,1.0543,1.0541,1.0542,363099996.0
2007-08-23 20:30:00,1.0542,1.0542,1.0542,1.0542,136300000.0
2007-08-23 20:31:00,1.0542,1.0542,1.0542,1.0542,39500000.0
2007-08-23 20:32:00,1.0542,1.0542,1.054,1.054,250400003.0
2007-08-23 20:33:00,1.054,1.0541,1.054,1.054,146600000.0
2007-08-23 20:34:00,1.054,1.0541,1.0539,1.0541,203100001.0
2007-08-23 20:35:00,1.0541,1.0542,1.0541,1.0542,219700001.0
2007-08-23 20:36:00,1.0542,1.0542,1.054,1.054,358600005.0
2007-08-23 20:37:00,1.054,1.054,1.0538,1.0539,392099997.0
2007-08-23 20:38:00,1.0539,1.054,1.0539,1.054,141400000.0
2007-08-23 20:39:00,1.054,1.054,1.054,1.054,15400000.0
2007-08-23 20:40:00,1.054,1.0541,1.054,1.0541,124500000.0
2007-08-23 20:41:00,1.0542,1.05445,1.0542,1.0544,136200000.0
2007-08-23 20:42:00,1.0544,1.05445,1.0543,1.0544,705299996.0
2007-08-23 20:43:00,1.0544,1.0545,1.0544,1.0544,138000000.0
2007-08-23 20:44:00,1.05445,1.0546,1.0544,1.05445,107500000.0
2007-08-23 20:45:00,1.0544,1.0547,1.0544,1.05455,56600001.0
2007-08-23 20:46:00,1.0545,1.0547,1.0544,1.0544,68800002.0
2007-08-23 20:47:00,1.0544,1.0544,1.0541,1.0543,495600002.0
2007-08-23 20:48:00,1.0543,1.0544,1.0542,1.0544,394400000.0
2007-08-23 20:49:00,1.0543,1.0543,1.0541,1.0542,628100011.0
2007-08-23 20:50:00,1.0544,1.0544,1.0541,1.0543,659900007.0
2007-08-23 20:51:00,1.0544,1.0544,1.0544,1.0544,226900000.0
2007-08-23 20:52:00,1.0544,1.0544,1.0543,1.0543,78500002.0
2007-08-23 20:53:00,1.0544,1.0545,1.0544,1.05445,189100000.0
2007-08-23 20:54:00,1.05445,1.0545,1.0543,1.0543,250200000.0
2007-08-23 20:55:00,1.0543,1.0549,1.0543,1.0548,533400001.0
2007-08-23 20:56:00,1.0548,1.0548,1.0547,1.0547,171799998.0
2007-08-23 20:57:00,1.05465,1.0547,1.0543,1.0547,603199999.0
2007-08-23 20:58:00,1.0546,1.0548,1.05455,1.0547,220100000.0
2007-08-23 20:59:00,1.0549,1.0554,1.0548,1.0551,1386900003.0
2007-08-23 21:00:00,1.0551,1.0551,1.0548,1.0549,631900002.0
2007-08-23 21:01:00,1.0548,1.055,1.0548,1.05485,303899999.0
2007-08-23 21:02:00,1.0549,1.0549,1.05485,1.0549,2900000.0
2007-08-23 21:03:00,1.05485,1.05485,1.0545,1.0545,188100001.0
2007-08-23 21:04:00,1.05455,1.05455,1.0545,1.05455,57000000.0
2007-08-23 21:05:00,1.05455,1.05455,1.05455,1.05455,3500000.0
2007-08-23 21:06:00,1.05455,1.0546,1.0545,1.0545,33200000.0
2007-08-23 21:07:00,1.0546,1.0546,1.0545,1.0545,132700000.0
2007-08-23 21:08:00,1.0546,1.0548,1.0546,1.0547,394300001.0
2007-08-23 21:09:00,1.0548,1.0548,1.0548,1.0548,310099995.0
2007-08-23 21:10:00,1.0548,1.0548,1.0548,1.0548,125100000.0
2007-08-23 21:11:00,1.0548,1.0548,1.0547,1.0548,177500000.0
2007-08-23 21:12:00,1.0548,1.0548,1.05465,1.0547,203200000.0
2007-08-23 21:13:00,1.0547,1.0547,1.0547,1.0547,63600003.0
2007-08-23 21:14:00,1.0547,1.055,1.0547,1.055,196100001.0
2007-08-23 21:15:00,1.055,1.055,1.0549,1.055,248299996.0
2007-08-23 21:16:00,1.055,1.05505,1.0547,1.0548,170399999.0
2007-08-23 21:17:00,1.0548,1.0554,1.0548,1.0553,60500000.0
2007-08-23 21:18:00,1.0553,1.05545,1.0551,1.0552,243600001.0
2007-08-23 21:19:00,1.0553,1.0554,1.0546,1.0546,876800006.0
2007-08-23 21:20:00,1.0546,1.0548,1.0546,1.0548,183900001.0
2007-08-23 21:21:00,1.0548,1.0549,1.0546,1.0546,452800000.0
2007-08-23 21:22:00,1.0547,1.0547,1.0544,1.0544,472900000.0
2007-08-23 21:23:00,1.0545,1.0545,1.0545,1.0545,291500000.0
2007-08-23 21:24:00,1.0544,1.0545,1.0544,1.0545,221600000.0
2007-08-23 21:25:00,1.0545,1.0545,1.0545,1.0545,79000000.0
2007-08-23 21:26:00,1.0545,1.0548,1.0545,1.0548,153599998.0
2007-08-23 21:27:00,1.0547,1.0547,1.0547,1.0547,55800000.0
2007-08-23 21:28:00,1.0547,1.0548,1.0547,1.0548,295899997.0
2007-08-23 21:29:00,1.0548,1.0551,1.0548,1.055,80700001.0
2007-08-23 21:30:00,1.05495,1.0551,1.05495,1.055,423999997.0
2007-08-23 21:31:00,1.055,1.0554,1.055,1.0551,285199999.0
2007-08-23 21:32:00,1.0551,1.0552,1.055,1.055,142100000.0
2007-08-23 21:33:00,1.05496,1.05496,1.05481,1.05481,55300001.0
2007-08-23 21:34:00,1.0551,1.0552,1.0551,1.0551,21400000.0
2007-08-23 21:35:00,1.0552,1.0553,1.0552,1.0553,66300000.0
2007-08-23 21:36:00,1.0553,1.0554,1.0553,1.0554,229600000.0
2007-08-23 21:37:00,1.05545,1.0555,1.0552,1.0552,64800000.0
2007-08-23 21:38:00,1.0552,1.0552,1.0551,1.0551,63600001.0
2007-08-23 21:39:00,1.0552,1.0553,1.055,1.0552,429600002.0
2007-08-23 21:40:00,1.0551,1.0551,1.055,1.055,260300002.0
2007-08-23 21:41:00,1.0551,1.0551,1.0551,1.0551,77200000.0
2007-08-23 21:42:00,1.0551,1.0551,1.0551,1.0551,55600000.0
2007-08-23 21:43:00,1.0552,1.0552,1.0551,1.0551,253199999.0
2007-08-23 21:44:00,1.0551,1.0551,1.0551,1.0551,22400000.0
2007-08-23 21:45:00,1.055,1.055,1.055,1.055,173500001.0
2007-08-23 21:46:00,1.055,1.0551,1.055,1.055,130299999.0
2007-08-23 21:47:00,1.055,1.055,1.0547,1.0549,437300004.0
2007-08-23 21:48:00,1.0548,1.0548,1.0548,1.0548,60200002.0
2007-08-23 21:49:00,1.0548,1.0548,1.0546,1.0547,158300000.0
2007-08-23 21:50:00,1.0547,1.0547,1.0547,1.0547,12000000.0
2007-08-23 21:51:00,1.0547,1.0547,1.0545,1.0546,195999996.0
2007-08-23 21:52:00,1.0546,1.0549,1.0546,1.0549,170499998.0
2007-08-23 21:53:00,1.0549,1.055,1.0549,1.0549,78500000.0
2007-08-23 21:54:00,1.0549,1.055,1.0548,1.0549,148600000.0
2007-08-23 21:55:00,1.0549,1.0552,1.0549,1.0552,387500006.0
2007-08-23 21:56:00,1.0553,1.0553,1.0552,1.0552,1300000.0
2007-08-23 21:57:00,1.0552,1.0552,1.0552,1.0552,10300000.0
2007-08-23 21:58:00,1.0553,1.0554,1.055,1.0552,519899998.0
2007-08-23 21:59:00,1.0551,1.0552,1.0551,1.0551,489799998.0
2007-08-23 22:00:00,1.0551,1.0552,1.0549,1.0549,118300000.0
2007-08-23 22:01:00,1.055,1.055,1.0546,1.0547,204799997.0
2007-08-23 22:02:00,1.0547,1.0549,1.0546,1.0547,152000000.0
2007-08-23 22:03:00,1.0547,1.0547,1.0546,1.0546,199899994.0
2007-08-23 22:04:00,1.0546,1.055,1.0546,1.0548,169399999.0
2007-08-23 22:05:00,1.0547,1.0548,1.0544,1.0544,102400000.0
2007-08-23 22:06:00,1.0543,1.0545,1.0542,1.0542,198500000.0
2007-08-23 22:07:00,1.0542,1.0543,1.0542,1.0543,33900000.0
2007-08-23 22:08:00,1.0543,1.0543,1.0542,1.0542,334300001.0
2007-08-23 22:09:00,1.0543,1.0543,1.0542,1.0543,144900000.0
2007-08-23 22:10:00,1.0543,1.0544,1.0543,1.0544,418600000.0
2007-08-23 22:11:00,1.0544,1.0545,1.0543,1.0543,560200004.0
2007-08-23 22:12:00,1.0543,1.0543,1.0543,1.0543,273100000.0
2007-08-23 22:13:00,1.0543,1.0543,1.0542,1.0543,241899998.0
2007-08-23 22:14:00,1.0543,1.0543,1.0542,1.0543,153400002.0
2007-08-23 22:15:00,1.0543,1.0543,1.0539,1.0539,115600000.0
2007-08-23 22:16:00,1.0539,1.054,1.0538,1.0538,45100000.0
2007-08-23 22:17:00,1.0538,1.0541,1.0538,1.0541,94700000.0
2007-08-23 22:18:00,1.054,1.0541,1.0533,1.0533,399699997.0
2007-08-23 22:19:00,1.0533,1.0536,1.0533,1.0535,645899996.0
2007-08-23 22:20:00,1.0535,1.0537,1.0533,1.0537,344399997.0
2007-08-23 22:21:00,1.0537,1.0538,1.0537,1.0537,103000000.0
2007-08-23 22:22:00,1.0538,1.0538,1.0537,1.0537,85000000.0
2007-08-23 22:23:00,1.0537,1.0537,1.0534,1.0537,205800000.0
2007-08-23 22:24:00,1.0537,1.0538,1.0537,1.0538,46800000.0
2007-08-23 22:25:00,1.0538,1.0539,1.0538,1.0539,30000000.0
2007-08-23 22:26:00,1.0539,1.054,1.0539,1.0539,63000000.0
2007-08-23 22:27:00,1.0538,1.0539,1.0535,1.0535,146400000.0
2007-08-23 22:28:00,1.0537,1.0537,1.0537,1.0537,12000000.0
2007-08-23 22:29:00,1.0537,1.0537,1.0536,1.0536,87800000.0
2007-08-23 22:30:00,1.0536,1.0536,1.0534,1.0534,291300000.0
2007-08-23 22:31:00,1.0534,1.0534,1.0534,1.0534,31000000.0
2007-08-23 22:32:00,1.0534,1.0536,1.0533,1.0533,262500000.0
2007-08-23 22:33:00,1.0533,1.0534,1.0531,1.0532,181600000.0
2007-08-23 22:34:00,1.0532,1.0532,1.053,1.053,169999999.0
2007-08-23 22:35:00,1.0529,1.0529,1.0529,1.0529,123700000.0
2007-08-23 22:36:00,1.0529,1.0532,1.0529,1.0532,369300006.0
2007-08-23 22:37:00,1.0532,1.0534,1.0531,1.0534,122600000.0
2007-08-23 22:38:00,1.0534,1.0534,1.0534,1.0534,53600000.0
2007-08-23 22:39:00,1.0534,1.0535,1.0532,1.0534,236300004.0
2007-08-23 22:40:00,1.0534,1.0534,1.0534,1.0534,16000000.0
2007-08-23 22:41:00,1.0534,1.0534,1.0534,1.0534,16000000.0
2007-08-23 22:42:00,1.0534,1.0534,1.0534,1.0534,16000000.0
2007-08-23 22:43:00,1.0534,1.0534,1.0533,1.0534,246400000.0
2007-08-23 22:44:00,1.0533,1.0534,1.0533,1.0534,50100000.0
2007-08-23 22:45:00,1.0535,1.0535,1.0535,1.0535,2400000.0
2007-08-23 22:46:00,1.05294,1.05316,1.05294,1.05316,41500000.0
2007-08-23 22:47:00,1.0534,1.0534,1.0534,1.0534,12600000.0
2007-08-23 22:48:00,1.0532,1.05327,1.05308,1.05308,133100003.0
2007-08-23 22:49:00,1.0534,1.0534,1.0533,1.0533,35900000.0
2007-08-23 22:50:00,1.0533,1.0533,1.053,1.0531,62400000.0
2007-08-23 22:51:00,1.0531,1.0532,1.0531,1.0532,115400000.0
2007-08-23 22:52:00,1.0532,1.0532,1.0531,1.0532,169599998.0
2007-08-23 22:53:00,1.0532,1.0534,1.0532,1.0532,140200002.0
2007-08-23 22:54:00,1.0532,1.0534,1.0532,1.0534,133100000.0
2007-08-23 22:55:00,1.0534,1.0534,1.0534,1.0534,192300004.0
2007-08-23 22:56:00,1.0534,1.0534,1.0532,1.0532,42500000.0
2007-08-23 22:57:00,1.0532,1.0532,1.0532,1.0532,350399997.0
2007-08-23 22:58:00,1.0532,1.0532,1.0532,1.0532,50400000.0
2007-08-23 22:59:00,1.0531,1.0532,1.0528,1.0529,198899997.0
2007-08-23 23:00:00,1.05267,1.05298,1.05266,1.05278,645300009.0
2007-08-23 23:01:00,1.0526,1.05274,1.0526,1.05274,207299999.0
2007-08-23 23:02:00,1.0527,1.0527,1.05265,1.0527,49200001.0
2007-08-23 23:03:00,1.053,1.053,1.0529,1.0529,17200000.0
2007-08-23 23:04:00,1.05245,1.05263,1.05245,1.05262,117600000.0
2007-08-23 23:05:00,1.0529,1.0529,1.0527,1.0527,26982131.0
2007-08-23 23:06:00,1.0528,1.0528,1.0528,1.0528,11100000.0
2007-08-23 23:07:00,1.0528,1.053,1.0528,1.0528,73700001.0
2007-08-23 23:08:00,1.0528,1.0528,1.0526,1.0527,19100000.0
2007-08-23 23:09:00,1.0527,1.0527,1.0526,1.0526,66200000.0
2007-08-23 23:10:00,1.05263,1.05264,1.05256,1.05257,232000003.0
2007-08-23 23:11:00,1.0527,1.0527,1.0527,1.0527,6900000.0
2007-08-23 23:12:00,1.0525,1.0525,1.0524,1.0524,279500001.0
2007-08-23 23:13:00,1.0526,1.0527,1.0526,1.0527,79000000.0
2007-08-23 23:14:00,1.0526,1.0528,1.0526,1.0528,16700000.0
2007-08-23 23:15:00,1.0524,1.05264,1.05238,1.05238,139500004.0
2007-08-23 23:16:00,1.0526,1.0527,1.0525,1.0525,90400001.0
2007-08-23 23:17:00,1.05218,1.05234,1.05218,1.05234,92799999.0
2007-08-23 23:18:00,1.0527,1.0527,1.0527,1.0527,4600000.0
2007-08-23 23:19:00,1.0527,1.0527,1.0525,1.0527,65900001.0
2007-08-23 23:20:00,1.05227,1.05249,1.05227,1.05234,278700004.0
2007-08-23 23:21:00,1.0527,1.0527,1.0527,1.0527,20400000.0
2007-08-23 23:22:00,1.0524,1.05241,1.05231,1.05241,78800000.0
2007-08-23 23:23:00,1.0524,1.05245,1.0524,1.05245,61000000.0
2007-08-23 23:24:00,1.0529,1.053,1.0529,1.053,8700000.0
2007-08-23 23:25:00,1.053,1.053,1.053,1.053,9200000.0
2007-08-23 23:26:00,1.05265,1.05265,1.0526,1.0526,74800000.0
2007-08-23 23:27:00,1.053,1.053,1.0526,1.0529,50700000.0
2007-08-23 23:28:00,1.05278,1.05278,1.05252,1.05252,316299999.0
2007-08-23 23:29:00,1.05252,1.05256,1.05241,1.05243,156000002.0
2007-08-23 23:30:00,1.0529,1.0529,1.0529,1.0529,3800000.0
2007-08-23 23:31:00,1.0529,1.0529,1.0527,1.0527,54400000.0
2007-08-23 23:32:00,1.0527,1.0527,1.0527,1.0527,21500000.0
2007-08-23 23:33:00,1.0528,1.0528,1.0527,1.0527,32600000.0
2007-08-23 23:34:00,1.0526,1.0526,1.05255,1.0526,186600001.0
2007-08-23 23:35:00,1.0528,1.0529,1.05245,1.0526,542799999.0
2007-08-23 23:36:00,1.0526,1.0526,1.0526,1.0526,17500000.0
2007-08-23 23:37:00,1.05242,1.05248,1.05242,1.05248,105399994.0
2007-08-23 23:38:00,1.0526,1.0527,1.0525,1.0527,94599999.0
2007-08-23 23:39:00,1.05235,1.05245,1.05235,1.05245,239599994.0
2007-08-23 23:40:00,1.0527,1.0527,1.0525,1.0525,43700000.0
2007-08-23 23:41:00,1.05245,1.0525,1.05245,1.0525,26400000.0
2007-08-23 23:42:00,1.0525,1.05255,1.0525,1.0525,74699998.0
2007-08-23 23:43:00,1.0524,1.05245,1.0524,1.05245,34400000.0
2007-08-23 23:44:00,1.0524,1.0525,1.0524,1.05245,51499998.0
2007-08-23 23:45:00,1.0525,1.0527,1.0525,1.0527,37300000.0
2007-08-23 23:46:00,1.05233,1.05246,1.05233,1.05246,123700000.0
2007-08-23 23:47:00,1.05236,1.05246,1.05236,1.05246,72400000.0
2007-08-23 23:48:00,1.0527,1.0527,1.0527,1.0527,10300000.0
2007-08-23 23:49:00,1.05241,1.05247,1.0523,1.0523,150100003.0
2007-08-23 23:50:00,1.05242,1.05256,1.05241,1.05246,44100001.0
2007-08-23 23:51:00,1.05252,1.0526,1.05237,1.05237,32300001.0
2007-08-23 23:52:00,1.05241,1.0525,1.05234,1.05234,58800001.0
2007-08-23 23:53:00,1.0527,1.0527,1.0527,1.0527,15100000.0
2007-08-23 23:54:00,1.05238,1.05241,1.0523,1.05233,22221948.0
2007-08-23 23:55:00,1.0524,1.0524,1.0524,1.0524,6429264.0
2007-08-23 23:56:00,1.05231,1.05242,1.05231,1.05236,12873160.0
2007-08-23 23:57:00,1.05238,1.05243,1.05236,1.05243,10421948.0
2007-08-23 23:58:00,1.05242,1.05255,1.0524,1.0524,2436580.0
2007-08-23 23:59:00,1.0527,1.0527,1.0527,1.0527,10300000.0
2007-08-24 00:00:00,1.05254,1.0526,1.05246,1.05246,36580.0
2007-08-24 00:01:00,1.05275,1.0531,1.05275,1.0531,32000000.0
2007-08-24 00:02:00,1.0531,1.0531,1.0531,1.0531,6400000.0
2007-08-24 00:03:00,1.0531,1.0531,1.053,1.053,29600000.0
2007-08-24 00:04:00,1.05277,1.05298,1.05259,1.05259,86936580.0
2007-08-24 00:05:00,1.05277,1.05283,1.05277,1.05283,26107316.0
2007-08-24 00:06:00,1.053,1.053,1.053,1.053,8000000.0
2007-08-24 00:07:00,1.053,1.0531,1.053,1.0531,79800001.0
2007-08-24 00:08:00,1.0531,1.0531,1.0531,1.0531,35000000.0
2007-08-24 00:09:00,1.0531,1.0531,1.0531,1.0531,14700000.0
2007-08-24 00:10:00,1.0531,1.0531,1.0531,1.0531,72300000.0
2007-08-24 00:11:00,1.05302,1.05306,1.05298,1.053,4000000.0
2007-08-24 00:12:00,1.0532,1.0532,1.0531,1.0531,48799999.0
2007-08-24 00:13:00,1.05297,1.05305,1.05288,1.05301,72000000.0
2007-08-24 00:14:00,1.05282,1.05309,1.05276,1.05276,242700002.0
2007-08-24 00:15:00,1.0532,1.0533,1.0532,1.0533,17500000.0
2007-08-24 00:16:00,1.0533,1.0533,1.0532,1.0532,22700000.0
2007-08-24 00:17:00,1.0534,1.0534,1.0533,1.0534,96400000.0
2007-08-24 00:18:00,1.0534,1.0534,1.0531,1.0532,160799998.0
2007-08-24 00:19:00,1.0532,1.0533,1.0532,1.0533,43600000.0
2007-08-24 00:20:00,1.0533,1.0533,1.0533,1.0533,34900000.0
2007-08-24 00:21:00,1.0533,1.0534,1.0533,1.0534,23500000.0
2007-08-24 00:22:00,1.05317,1.05317,1.05294,1.05314,150799996.0
2007-08-24 00:23:00,1.0534,1.0534,1.0534,1.0534,10300000.0
2007-08-24 00:24:00,1.0534,1.0534,1.0534,1.0534,23600000.0
2007-08-24 00:25:00,1.0534,1.0534,1.0534,1.0534,2400000.0
2007-08-24 00:26:00,1.05292,1.05307,1.05292,1.05307,446100000.0
2007-08-24 00:27:00,1.0534,1.0535,1.0534,1.0535,15100000.0
2007-08-24 00:28:00,1.0535,1.0539,1.0535,1.0539,53200000.0
2007-08-24 00:29:00,1.054,1.054,1.0539,1.0539,11200000.0
2007-08-24 00:30:00,1.0539,1.0539,1.0539,1.0539,4900000.0
2007-08-24 00:31:00,1.0539,1.0539,1.0538,1.0538,24700000.0
2007-08-24 00:32:00,1.0539,1.0539,1.0539,1.0539,42900000.0
2007-08-24 00:33:00,1.054,1.054,1.0539,1.0539,11900000.0
2007-08-24 00:34:00,1.0538,1.054,1.0538,1.0539,68500000.0
2007-08-24 00:35:00,1.0539,1.0539,1.0539,1.0539,24600000.0
2007-08-24 00:36:00,1.0539,1.0539,1.0539,1.0539,12700000.0
2007-08-24 00:37:00,1.0539,1.0539,1.0539,1.0539,24600000.0
2007-08-24 00:38:00,1.0539,1.0541,1.0539,1.0541,63000000.0
2007-08-24 00:39:00,1.0541,1.0542,1.0541,1.0542,52100000.0
2007-08-24 00:40:00,1.0542,1.0542,1.0542,1.0542,80100000.0
2007-08-24 00:41:00,1.05378,1.05397,1.05378,1.05397,45399999.0
2007-08-24 00:42:00,1.05395,1.05405,1.05395,1.05405,48400000.0
2007-08-24 00:43:00,1.0541,1.0544,1.0541,1.0544,46300000.0
2007-08-24 00:44:00,1.0544,1.0544,1.0544,1.0544,5000000.0
2007-08-24 00:45:00,1.0544,1.0544,1.0544,1.0544,1000000.0
2007-08-24 00:46:00,1.0544,1.0544,1.054,1.054,31900000.0
2007-08-24 00:47:00,1.054,1.0544,1.0539,1.0544,31800000.0
2007-08-24 00:48:00,1.054,1.054,1.05371,1.0538,205500001.0
2007-08-24 00:49:00,1.05386,1.05401,1.05384,1.054,152100002.0
2007-08-24 00:50:00,1.05408,1.05418,1.05391,1.05392,62600001.0
2007-08-24 00:51:00,1.05407,1.05419,1.05395,1.05395,241500001.0
2007-08-24 00:52:00,1.0542,1.0542,1.0539,1.0539,156099999.0
2007-08-24 00:53:00,1.054,1.0541,1.054,1.0541,110300000.0
2007-08-24 00:54:00,1.0541,1.0542,1.0541,1.0542,65600000.0
2007-08-24 00:55:00,1.05384,1.05405,1.05383,1.05405,145100002.0
2007-08-24 00:56:00,1.0543,1.0543,1.0543,1.0543,3000000.0
2007-08-24 00:57:00,1.0543,1.0543,1.0542,1.0543,23400000.0
2007-08-24 00:58:00,1.0544,1.0544,1.0544,1.0544,107300000.0
2007-08-24 00:59:00,1.0545,1.0546,1.0545,1.0545,12700000.0
2007-08-24 01:00:00,1.0545,1.0548,1.0545,1.0548,55700001.0
2007-08-24 01:01:00,1.0548,1.0548,1.0548,1.0548,500000.0
2007-08-24 01:02:00,1.0548,1.0548,1.0548,1.0548,2200000.0
2007-08-24 01:03:00,1.0547,1.0548,1.0547,1.0548,6000000.0
2007-08-24 01:04:00,1.0546,1.0546,1.0544,1.0544,51100000.0
2007-08-24 01:05:00,1.0544,1.0544,1.0544,1.0544,23000000.0
2007-08-24 01:06:00,1.0544,1.0545,1.0544,1.0545,91800000.0
2007-08-24 01:07:00,1.0545,1.0545,1.0543,1.0545,104400000.0
2007-08-24 01:08:00,1.05414,1.05437,1.05405,1.05413,606000015.0
2007-08-24 01:09:00,1.0545,1.0545,1.0545,1.0545,2400000.0
2007-08-24 01:10:00,1.0545,1.0545,1.0545,1.0545,4700000.0
2007-08-24 01:11:00,1.0545,1.0545,1.0544,1.0544,32900000.0
2007-08-24 01:12:00,1.0544,1.0548,1.0544,1.0546,125200000.0
2007-08-24 01:13:00,1.0547,1.0547,1.0546,1.0546,45100000.0
2007-08-24 01:14:00,1.0546,1.0546,1.0545,1.0545,21400000.0
2007-08-24 01:15:00,1.05409,1.05438,1.05409,1.05434,362500001.0
2007-08-24 01:16:00,1.0544,1.0546,1.0544,1.0545,114000000.0
2007-08-24 01:17:00,1.0545,1.0545,1.0545,1.0545,5400000.0
2007-08-24 01:18:00,1.0545,1.0545,1.0543,1.0544,69900000.0
2007-08-24 01:19:00,1.0544,1.0544,1.0544,1.0544,200000.0
2007-08-24 01:20:00,1.0544,1.0544,1.0543,1.0543,39900000.0
2007-08-24 01:21:00,1.0545,1.0545,1.0545,1.0545,4600000.0
2007-08-24 01:22:00,1.05425,1.0544,1.05415,1.05415,230000003.0
2007-08-24 01:23:00,1.0542,1.0543,1.05415,1.0543,347500005.0
2007-08-24 01:24:00,1.0542,1.05435,1.05415,1.0542,783400001.0
2007-08-24 01:25:00,1.0542,1.0542,1.05415,1.05415,87800002.0
2007-08-24 01:26:00,1.0545,1.0545,1.0544,1.0545,130200000.0
2007-08-24 01:27:00,1.05411,1.05429,1.05408,1.05416,315100004.0
2007-08-24 01:28:00,1.0544,1.0544,1.0544,1.0544,14100000.0
2007-08-24 01:30:00,1.05398,1.05418,1.05396,1.05396,835199989.0
2007-08-24 01:31:00,1.0543,1.0543,1.0543,1.0543,6400000.0
2007-08-24 01:32:00,1.05394,1.05403,1.0539,1.05403,117700000.0
2007-08-24 01:33:00,1.0543,1.0543,1.0543,1.0543,6400000.0
2007-08-24 01:34:00,1.05395,1.05395,1.05395,1.05395,62900000.0
2007-08-24 01:35:00,1.0539,1.05395,1.0539,1.05395,156899995.0
2007-08-24 01:36:00,1.05395,1.054,1.05395,1.05395,123400000.0
2007-08-24 01:37:00,1.0543,1.0544,1.0543,1.0544,83300000.0
2007-08-24 01:38:00,1.05397,1.05423,1.05393,1.05394,352999999.0
2007-08-24 01:39:00,1.0543,1.0543,1.0543,1.0543,15300000.0
2007-08-24 01:40:00,1.0544,1.0544,1.0544,1.0544,7900000.0
2007-08-24 01:41:00,1.0543,1.0543,1.0543,1.0543,48300000.0
2007-08-24 01:42:00,1.0542,1.0542,1.0538,1.0538,90500000.0
2007-08-24 01:43:00,1.05396,1.05409,1.05362,1.05385,504099997.0
2007-08-24 01:44:00,1.0538,1.05396,1.0538,1.05396,231899999.0
2007-08-24 01:45:00,1.054,1.054,1.054,1.054,4800000.0
2007-08-24 01:46:00,1.054,1.054,1.054,1.054,11500000.0
2007-08-24 01:47:00,1.054,1.0541,1.054,1.054,31700000.0
2007-08-24 01:48:00,1.054,1.0545,1.0537,1.0545,159800000.0
2007-08-24 01:49:00,1.05375,1.05416,1.05375,1.05375,118700000.0
2007-08-24 01:50:00,1.05396,1.05423,1.05391,1.05405,72300000.0
2007-08-24 01:51:00,1.0542,1.05425,1.0542,1.05425,16200000.0
2007-08-24 01:52:00,1.05433,1.05433,1.0542,1.05427,38000000.0
2007-08-24 01:53:00,1.0545,1.0545,1.0545,1.0545,2300000.0
2007-08-24 01:54:00,1.0544,1.0545,1.0539,1.0543,200299999.0
2007-08-24 01:55:00,1.0543,1.0546,1.0542,1.0543,349800001.0
2007-08-24 01:56:00,1.0544,1.0545,1.0544,1.0545,10900000.0
2007-08-24 01:57:00,1.0545,1.0545,1.0543,1.0543,81800000.0
2007-08-24 01:58:00,1.0543,1.0544,1.0542,1.0542,137000000.0
2007-08-24 01:59:00,1.0542,1.0543,1.0542,1.0543,84300000.0
2007-08-24 02:00:00,1.0541,1.05422,1.05391,1.05407,310000001.0
2007-08-24 02:01:00,1.0543,1.0543,1.0541,1.0541,134700002.0
2007-08-24 02:02:00,1.0542,1.0542,1.0542,1.0542,7100000.0
2007-08-24 02:03:00,1.0543,1.0543,1.0543,1.0543,800000.0
2007-08-24 02:04:00,1.05398,1.05399,1.05375,1.05398,76800000.0
2007-08-24 02:05:00,1.0542,1.0542,1.0542,1.0542,22700000.0
2007-08-24 02:06:00,1.0542,1.0542,1.0533,1.0534,414900001.0
2007-08-24 02:07:00,1.0535,1.0535,1.0535,1.0535,800000.0
2007-08-24 02:08:00,1.0534,1.0534,1.0534,1.0534,19500000.0
2007-08-24 02:09:00,1.0534,1.0534,1.0532,1.0532,299700002.0
2007-08-24 02:10:00,1.0532,1.0532,1.0531,1.0531,44199999.0
2007-08-24 02:11:00,1.0533,1.0533,1.0532,1.0532,35800000.0
2007-08-24 02:12:00,1.0532,1.0533,1.0532,1.0532,156400002.0
2007-08-24 02:13:00,1.0532,1.0532,1.0529,1.0529,44000000.0
2007-08-24 02:14:00,1.0529,1.053,1.0529,1.053,11500000.0
2007-08-24 02:15:00,1.053,1.053,1.0529,1.0529,28100000.0
2007-08-24 02:16:00,1.053,1.053,1.053,1.053,4800000.0
2007-08-24 02:17:00,1.053,1.0531,1.053,1.0531,18400000.0
2007-08-24 02:18:00,1.0531,1.0531,1.0529,1.0529,96600000.0
2007-08-24 02:19:00,1.0529,1.053,1.0529,1.0529,42700000.0
2007-08-24 02:20:00,1.0529,1.053,1.0529,1.053,24900000.0
2007-08-24 02:21:00,1.053,1.053,1.0529,1.053,38800000.0
2007-08-24 02:22:00,1.053,1.053,1.053,1.053,13200000.0
2007-08-24 02:23:00,1.053,1.053,1.053,1.053,9400000.0
2007-08-24 02:24:00,1.053,1.053,1.0527,1.0527,100000000.0
2007-08-24 02:25:00,1.0526,1.0526,1.0526,1.0526,43299999.0
2007-08-24 02:26:00,1.0528,1.0528,1.0527,1.0527,250699996.0
2007-08-24 02:27:00,1.0527,1.0527,1.0526,1.0526,223500000.0
2007-08-24 02:28:00,1.0526,1.0527,1.0526,1.0527,25900000.0
2007-08-24 02:29:00,1.0527,1.0527,1.0526,1.0526,156000002.0
2007-08-24 02:30:00,1.0527,1.0528,1.0526,1.0528,298900001.0
2007-08-24 02:31:00,1.0525,1.05255,1.05233,1.05233,290100001.0
2007-08-24 02:32:00,1.0531,1.0531,1.0528,1.0531,331799997.0
2007-08-24 02:33:00,1.0529,1.0532,1.0529,1.0531,133299999.0
2007-08-24 02:34:00,1.0531,1.0531,1.053,1.053,163299997.0
2007-08-24 02:35:00,1.0531,1.0531,1.0531,1.0531,10700000.0
2007-08-24 02:36:00,1.0531,1.0531,1.0531,1.0531,2800000.0
2007-08-24 02:37:00,1.05276,1.05279,1.05258,1.05279,430499999.0
2007-08-24 02:38:00,1.0528,1.0528,1.05253,1.05253,49199999.0
2007-08-24 02:39:00,1.0531,1.0531,1.0531,1.0531,71300000.0
2007-08-24 02:40:00,1.0531,1.0532,1.0531,1.0531,296699997.0
2007-08-24 02:41:00,1.0531,1.0531,1.0526,1.0527,452299996.0
2007-08-24 02:42:00,1.0528,1.0528,1.05228,1.05228,62400000.0
2007-08-24 02:43:00,1.05221,1.05234,1.05221,1.05234,14900000.0
2007-08-24 02:44:00,1.0527,1.0527,1.0527,1.0527,38100000.0
2007-08-24 02:45:00,1.0527,1.0527,1.0527,1.0527,12500000.0
2007-08-24 02:46:00,1.05256,1.05256,1.05245,1.05245,63999999.0
2007-08-24 02:47:00,1.0527,1.0528,1.0527,1.0527,88400001.0
2007-08-24 02:48:00,1.0527,1.0527,1.0527,1.0527,18500000.0
2007-08-24 02:49:00,1.0526,1.0526,1.0526,1.0526,60600000.0
2007-08-24 02:50:00,1.05239,1.05239,1.05231,1.05232,82099997.0
2007-08-24 02:51:00,1.0526,1.0526,1.0526,1.0526,56400001.0
2007-08-24 02:52:00,1.0526,1.0527,1.0526,1.0526,108199999.0
2007-08-24 02:53:00,1.05265,1.0532,1.05265,1.0527,469500004.0
2007-08-24 02:54:00,1.0527,1.0534,1.0527,1.0534,446800006.0
2007-08-24 02:55:00,1.0533,1.0535,1.0529,1.053,1302200001.0
2007-08-24 02:56:00,1.0532,1.0537,1.0531,1.0532,258900000.0
2007-08-24 02:57:00,1.05318,1.05326,1.05294,1.05295,261500002.0
2007-08-24 02:58:00,1.0532,1.0532,1.0531,1.0532,219699999.0
2007-08-24 02:59:00,1.0529,1.05312,1.05276,1.05298,100100000.0
2007-08-24 03:00:00,1.0533,1.0533,1.0533,1.0533,14200000.0
2007-08-24 03:01:00,1.05292,1.05298,1.05292,1.05298,1600000.0
2007-08-24 03:02:00,1.0531,1.05327,1.0531,1.05313,42800000.0
2007-08-24 03:03:00,1.05304,1.05318,1.05304,1.05318,31700000.0
2007-08-24 03:04:00,1.0534,1.0534,1.0534,1.0534,99600000.0
2007-08-24 03:05:00,1.0534,1.0534,1.0534,1.0534,28600000.0
2007-08-24 03:06:00,1.05313,1.0532,1.05307,1.0531,290900000.0
2007-08-24 03:07:00,1.0534,1.0534,1.0534,1.0534,145700000.0
2007-08-24 03:08:00,1.05328,1.05333,1.053,1.05309,328000004.0
2007-08-24 03:09:00,1.0534,1.0534,1.0533,1.0533,61400000.0
2007-08-24 03:10:00,1.0533,1.0533,1.0533,1.0533,30300000.0
2007-08-24 03:11:00,1.0533,1.0534,1.0533,1.0534,31100000.0
2007-08-24 03:12:00,1.0534,1.0534,1.0533,1.0534,155200000.0
2007-08-24 03:13:00,1.05294,1.05302,1.05293,1.05293,49000000.0
2007-08-24 03:14:00,1.0534,1.0534,1.0534,1.0534,5200000.0
2007-08-24 03:15:00,1.0531,1.0531,1.05305,1.05305,14300000.0
2007-08-24 03:16:00,1.0534,1.0534,1.0534,1.0534,34699999.0
2007-08-24 03:17:00,1.0534,1.0535,1.0534,1.0535,360000003.0
2007-08-24 03:18:00,1.05345,1.0535,1.05335,1.05335,350099998.0
2007-08-24 03:19:00,1.0534,1.0534,1.0534,1.0534,6700000.0
2007-08-24 03:20:00,1.05318,1.05331,1.05318,1.05328,103000000.0
2007-08-24 03:21:00,1.05326,1.05337,1.05323,1.05333,172200000.0
2007-08-24 03:22:00,1.0534,1.0534,1.0534,1.0534,7200000.0
2007-08-24 03:23:00,1.0534,1.0534,1.0534,1.0534,60000000.0
2007-08-24 03:24:00,1.0534,1.0534,1.0533,1.0533,49800001.0
2007-08-24 03:25:00,1.0533,1.0534,1.0533,1.0534,30500000.0
2007-08-24 03:26:00,1.05318,1.05318,1.05312,1.05312,49900001.0
2007-08-24 03:27:00,1.05312,1.05319,1.05309,1.05314,317799998.0
2007-08-24 03:28:00,1.0534,1.0534,1.0533,1.0534,55400000.0
2007-08-24 03:29:00,1.0534,1.0534,1.0527,1.0528,221400001.0
2007-08-24 03:30:00,1.0528,1.0529,1.0527,1.0529,41200000.0
2007-08-24 03:31:00,1.053,1.053,1.0527,1.0527,31900000.0
2007-08-24 03:32:00,1.0527,1.0527,1.0527,1.0527,11200000.0
2007-08-24 03:33:00,1.0527,1.0527,1.0526,1.0526,20600000.0
2007-08-24 03:34:00,1.0527,1.0527,1.0527,1.0527,5600000.0
2007-08-24 03:35:00,1.05252,1.05253,1.05238,1.05241,105700000.0
2007-08-24 03:36:00,1.0527,1.0527,1.0527,1.0527,2800000.0
2007-08-24 03:37:00,1.05236,1.05268,1.05236,1.05236,15700000.0
2007-08-24 03:38:00,1.0527,1.0527,1.0524,1.0524,64000000.0
2007-08-24 03:39:00,1.0525,1.0525,1.0523,1.0523,41500000.0
2007-08-24 03:40:00,1.0523,1.0523,1.05225,1.05225,105100000.0
2007-08-24 03:41:00,1.0524,1.0525,1.0524,1.0525,32400000.0
2007-08-24 03:42:00,1.0525,1.0525,1.0525,1.0525,21200000.0
2007-08-24 03:43:00,1.0525,1.0525,1.0523,1.0523,93499999.0
2007-08-24 03:44:00,1.0524,1.0526,1.0524,1.0526,58400000.0
2007-08-24 03:45:00,1.0526,1.0526,1.0523,1.0525,540300001.0
2007-08-24 03:46:00,1.0525,1.0525,1.0524,1.0524,32600000.0
2007-08-24 03:47:00,1.0524,1.0526,1.0524,1.0526,222700000.0
2007-08-24 03:48:00,1.0526,1.0526,1.0525,1.0525,50300000.0
2007-08-24 03:49:00,1.05222,1.05222,1.05202,1.05202,53400000.0
2007-08-24 03:50:00,1.0525,1.0525,1.0522,1.0523,70400000.0
2007-08-24 03:51:00,1.0524,1.0524,1.0523,1.0524,16600000.0
2007-08-24 03:52:00,1.0523,1.0523,1.0522,1.0523,89000000.0
2007-08-24 03:53:00,1.0523,1.0523,1.0522,1.0523,42800000.0
2007-08-24 03:54:00,1.0523,1.0523,1.0522,1.0522,94500001.0
2007-08-24 03:55:00,1.05209,1.05219,1.05196,1.05196,61599999.0
2007-08-24 03:56:00,1.052,1.05228,1.05196,1.05211,113899998.0
2007-08-24 03:57:00,1.0523,1.0524,1.0522,1.0524,142700000.0
2007-08-24 03:58:00,1.0524,1.0525,1.0523,1.0525,134600000.0
2007-08-24 03:59:00,1.05207,1.05228,1.05207,1.05228,5600000.0
2007-08-24 04:00:00,1.0525,1.0525,1.0522,1.0522,122300000.0
2007-08-24 04:01:00,1.0522,1.0523,1.0522,1.0523,60000000.0
2007-08-24 04:02:00,1.05195,1.05207,1.05182,1.05197,31400000.0
2007-08-24 04:03:00,1.05196,1.05202,1.05191,1.05191,9600000.0
2007-08-24 04:04:00,1.05185,1.0519,1.05185,1.0519,15900000.0
2007-08-24 04:05:00,1.0523,1.0523,1.0523,1.0523,9200000.0
2007-08-24 04:06:00,1.0523,1.0525,1.0522,1.0525,244900005.0
2007-08-24 04:07:00,1.0525,1.0526,1.0525,1.0526,53700000.0
2007-08-24 04:08:00,1.0526,1.0526,1.0526,1.0526,6400000.0
2007-08-24 04:09:00,1.0526,1.0526,1.0526,1.0526,32000000.0
2007-08-24 04:10:00,1.0526,1.0526,1.0525,1.0525,41100000.0
2007-08-24 04:11:00,1.0525,1.0526,1.0525,1.0526,105100000.0
2007-08-24 04:12:00,1.0526,1.0526,1.0526,1.0526,8000000.0
2007-08-24 04:13:00,1.0526,1.0526,1.0525,1.0526,23500000.0
2007-08-24 04:14:00,1.05224,1.05224,1.05208,1.05222,58799998.0
2007-08-24 04:15:00,1.0526,1.0526,1.0526,1.0526,12000000.0
2007-08-24 04:16:00,1.05223,1.05236,1.05208,1.05228,125599999.0
2007-08-24 04:17:00,1.0522,1.05235,1.05218,1.05221,89699998.0
2007-08-24 04:18:00,1.0526,1.0526,1.0525,1.0525,25900000.0
2007-08-24 04:19:00,1.0525,1.0525,1.0525,1.0525,53700000.0
2007-08-24 04:20:00,1.0525,1.0525,1.0525,1.0525,17900000.0
2007-08-24 04:21:00,1.0525,1.0525,1.0525,1.0525,41700000.0
2007-08-24 04:22:00,1.0525,1.0525,1.0524,1.0524,64200000.0
2007-08-24 04:23:00,1.05199,1.05216,1.05187,1.05211,65100000.0
2007-08-24 04:24:00,1.05218,1.05223,1.05189,1.05223,27000000.0
2007-08-24 04:25:00,1.0523,1.0523,1.05215,1.0522,17500000.0
2007-08-24 04:26:00,1.0525,1.0525,1.0525,1.0525,15500000.0
2007-08-24 04:27:00,1.0522,1.0522,1.0522,1.0522,9300000.0
2007-08-24 04:28:00,1.0522,1.0522,1.0522,1.0522,8800000.0
2007-08-24 04:29:00,1.0522,1.0522,1.05215,1.0522,45000000.0
2007-08-24 04:30:00,1.05228,1.0523,1.05222,1.05222,22100000.0
2007-08-24 04:31:00,1.0522,1.05227,1.05212,1.05215,17700000.0
2007-08-24 04:32:00,1.0522,1.0523,1.05215,1.05225,48200000.0
2007-08-24 04:33:00,1.0522,1.0522,1.05215,1.05215,4000000.0
2007-08-24 04:34:00,1.0522,1.0522,1.0522,1.0522,800000.0
2007-08-24 04:35:00,1.0526,1.0527,1.0526,1.0527,219500000.0
2007-08-24 04:36:00,1.05224,1.0524,1.05224,1.0523,28500000.0
2007-08-24 04:37:00,1.0527,1.0527,1.0527,1.0527,26700000.0
2007-08-24 04:38:00,1.05234,1.05238,1.05227,1.05238,6500000.0
2007-08-24 04:39:00,1.05241,1.05247,1.05181,1.05237,56400000.0
2007-08-24 04:40:00,1.05235,1.05245,1.05232,1.05245,8200000.0
2007-08-24 04:41:00,1.0524,1.05245,1.05235,1.0524,12100000.0
2007-08-24 04:42:00,1.0527,1.0527,1.0527,1.0527,54200000.0
2007-08-24 04:43:00,1.0527,1.0527,1.0527,1.0527,14700000.0
2007-08-24 04:44:00,1.0527,1.0527,1.0527,1.0527,30200000.0
2007-08-24 04:45:00,1.05233,1.05253,1.05223,1.05223,302200002.0
2007-08-24 04:46:00,1.05221,1.05248,1.05221,1.05248,54000000.0
2007-08-24 04:47:00,1.0527,1.0527,1.0527,1.0527,44100000.0
2007-08-24 04:48:00,1.0524,1.05252,1.0519,1.0524,26800000.0
2007-08-24 04:49:00,1.0527,1.0529,1.0527,1.0528,311899998.0
2007-08-24 04:50:00,1.0528,1.0532,1.0528,1.0532,260500001.0
2007-08-24 04:51:00,1.0532,1.0533,1.0531,1.0533,118600000.0
2007-08-24 04:52:00,1.0533,1.0536,1.0533,1.0536,383899993.0
2007-08-24 04:53:00,1.0536,1.0541,1.0536,1.054,725000002.0
2007-08-24 04:54:00,1.0539,1.0541,1.0539,1.0539,735900001.0
2007-08-24 04:55:00,1.0541,1.0542,1.054,1.0542,199399999.0
2007-08-24 04:56:00,1.0542,1.0544,1.0542,1.0543,333400000.0
2007-08-24 04:57:00,1.0544,1.0545,1.0544,1.0544,295099999.0
2007-08-24 04:58:00,1.0545,1.0546,1.0544,1.0545,213600000.0
2007-08-24 04:59:00,1.0545,1.0545,1.0539,1.0541,289500000.0
2007-08-24 05:00:00,1.0541,1.0541,1.0536,1.05375,316899998.0
2007-08-24 05:01:00,1.054,1.0541,1.0539,1.0541,53000000.0
2007-08-24 05:02:00,1.0541,1.0541,1.0541,1.0541,2000000.0
2007-08-24 05:03:00,1.054,1.0541,1.054,1.0541,30500000.0
2007-08-24 05:04:00,1.0541,1.0541,1.054,1.0541,14700000.0
2007-08-24 05:05:00,1.054,1.054,1.0538,1.054,64100000.0
2007-08-24 05:06:00,1.054,1.054,1.054,1.054,34800000.0
2007-08-24 05:07:00,1.054,1.054,1.0539,1.0539,20000000.0
2007-08-24 05:08:00,1.05375,1.0538,1.05365,1.05375,127399998.0
2007-08-24 05:09:00,1.054,1.054,1.0538,1.0539,123400000.0
2007-08-24 05:10:00,1.0539,1.0539,1.0535,1.0536,172200000.0
2007-08-24 05:11:00,1.0536,1.0537,1.0535,1.0536,146100000.0
2007-08-24 05:12:00,1.0537,1.0537,1.0535,1.0536,81299999.0
2007-08-24 05:13:00,1.0535,1.0536,1.0535,1.0536,34700000.0
2007-08-24 05:14:00,1.0535,1.0536,1.0535,1.0536,43800000.0
2007-08-24 05:15:00,1.0535,1.0538,1.0535,1.0537,320499996.0
2007-08-24 05:16:00,1.0537,1.0539,1.0536,1.0539,121900002.0
2007-08-24 05:17:00,1.0539,1.0539,1.0535,1.0537,148399998.0
2007-08-24 05:18:00,1.0537,1.0537,1.0536,1.0536,62099999.0
2007-08-24 05:19:00,1.0535,1.0536,1.0535,1.0536,56900001.0
2007-08-24 05:20:00,1.0536,1.0536,1.0535,1.0536,103600000.0
2007-08-24 05:21:00,1.0536,1.0536,1.0535,1.0535,119200000.0
2007-08-24 05:22:00,1.0536,1.0536,1.0536,1.0536,14200000.0
2007-08-24 05:23:00,1.0536,1.0538,1.0535,1.0538,117499999.0
2007-08-24 05:24:00,1.0539,1.0539,1.0539,1.0539,4000000.0
2007-08-24 05:25:00,1.0539,1.0539,1.0538,1.0539,28200000.0
2007-08-24 05:26:00,1.0538,1.0539,1.0538,1.0539,48600000.0
2007-08-24 05:27:00,1.0538,1.0539,1.0538,1.0539,39500000.0
2007-08-24 05:28:00,1.0538,1.0539,1.0538,1.0539,56600000.0
2007-08-24 05:29:00,1.0538,1.0539,1.0538,1.0539,36300000.0
2007-08-24 05:30:00,1.0538,1.0539,1.0538,1.0539,18700000.0
2007-08-24 05:31:00,1.0538,1.054,1.0538,1.0539,82800000.0
2007-08-24 05:32:00,1.0538,1.054,1.0538,1.0539,72300000.0
2007-08-24 05:33:00,1.0539,1.0539,1.0539,1.0539,27800000.0
2007-08-24 05:34:00,1.0539,1.0539,1.0539,1.0539,54000000.0
2007-08-24 05:35:00,1.0539,1.0539,1.0539,1.0539,54000000.0
2007-08-24 05:36:00,1.0539,1.0539,1.0539,1.0539,54000000.0
2007-08-24 05:37:00,1.0539,1.054,1.0539,1.054,70300000.0
2007-08-24 05:38:00,1.054,1.054,1.054,1.054,43200000.0
2007-08-24 05:39:00,1.05349,1.05376,1.05349,1.05368,287800002.0
2007-08-24 05:40:00,1.054,1.0541,1.054,1.0541,75200000.0
2007-08-24 05:41:00,1.0541,1.0541,1.0541,1.0541,12200000.0
2007-08-24 05:42:00,1.0541,1.0541,1.0539,1.0541,77500000.0
2007-08-24 05:43:00,1.0541,1.0541,1.05395,1.054,61900000.0
2007-08-24 05:44:00,1.0541,1.0541,1.0541,1.0541,4200000.0
2007-08-24 05:45:00,1.0541,1.0541,1.0541,1.0541,8400000.0
2007-08-24 05:46:00,1.0541,1.0542,1.0541,1.0542,82900000.0
2007-08-24 05:47:00,1.0541,1.0542,1.054,1.0542,70600000.0
2007-08-24 05:48:00,1.0541,1.0541,1.0541,1.0541,44400000.0
2007-08-24 05:49:00,1.0541,1.0541,1.054,1.0541,164400001.0
2007-08-24 05:50:00,1.0542,1.0543,1.05385,1.0541,290400002.0
2007-08-24 05:51:00,1.0541,1.0542,1.0541,1.0542,96500000.0
2007-08-24 05:52:00,1.0541,1.0542,1.054,1.0542,44299999.0
2007-08-24 05:53:00,1.0541,1.0542,1.054,1.0542,155899999.0
2007-08-24 05:54:00,1.05396,1.05409,1.05382,1.05409,1123300003.0
2007-08-24 05:55:00,1.05402,1.05417,1.05395,1.05417,714500004.0
2007-08-24 05:56:00,1.0542,1.0542,1.0542,1.0542,31000000.0
2007-08-24 05:57:00,1.0542,1.0542,1.0542,1.0542,54800000.0
2007-08-24 05:58:00,1.0543,1.0543,1.0542,1.0543,162700000.0
2007-08-24 05:59:00,1.0543,1.0543,1.0543,1.0543,126999998.0
2007-08-24 06:00:00,1.0543,1.0544,1.0543,1.0544,154799999.0
2007-08-24 06:01:00,1.0544,1.0544,1.0544,1.0544,63200000.0
2007-08-24 06:02:00,1.0544,1.0544,1.0544,1.0544,44300000.0
2007-08-24 06:03:00,1.05409,1.05423,1.05407,1.05415,182900000.0
2007-08-24 06:04:00,1.0544,1.0544,1.0544,1.0544,17400000.0
2007-08-24 06:05:00,1.05412,1.05416,1.05398,1.05416,216599998.0
2007-08-24 06:06:00,1.05418,1.05418,1.05397,1.05417,1081699988.0
2007-08-24 06:07:00,1.05421,1.05433,1.05418,1.05422,552599993.0
2007-08-24 06:08:00,1.05421,1.05432,1.05414,1.05424,445399994.0
2007-08-24 06:09:00,1.0544,1.0544,1.0542,1.0542,77000001.0
2007-08-24 06:10:00,1.0542,1.0543,1.0542,1.0542,121200001.0
2007-08-24 06:11:00,1.0543,1.0543,1.0543,1.0543,7800000.0
2007-08-24 06:12:00,1.0542,1.0543,1.0542,1.0543,46500001.0
2007-08-24 06:13:00,1.0543,1.0543,1.0543,1.0543,45700000.0
2007-08-24 06:14:00,1.0543,1.0544,1.0543,1.0544,43200000.0
2007-08-24 06:15:00,1.0543,1.0544,1.0543,1.0544,164099999.0
2007-08-24 06:16:00,1.0544,1.0544,1.0543,1.0544,48700000.0
2007-08-24 06:17:00,1.0544,1.0544,1.0543,1.0544,40200000.0
2007-08-24 06:18:00,1.0544,1.0544,1.0543,1.0544,48900000.0
2007-08-24 06:19:00,1.05417,1.0544,1.05417,1.0544,468600000.0
2007-08-24 06:20:00,1.05418,1.05441,1.05418,1.05421,388600001.0
2007-08-24 06:21:00,1.05427,1.05427,1.0541,1.0541,381399995.0
2007-08-24 06:22:00,1.0541,1.05415,1.0541,1.05415,408899997.0
2007-08-24 06:23:00,1.0544,1.0544,1.0544,1.0544,7800000.0
2007-08-24 06:24:00,1.0544,1.0544,1.0543,1.0543,47700000.0
2007-08-24 06:25:00,1.0543,1.0543,1.054,1.0541,318400002.0
2007-08-24 06:26:00,1.0541,1.0544,1.0541,1.0541,174300000.0
2007-08-24 06:27:00,1.0541,1.0543,1.0541,1.0543,86099999.0
2007-08-24 06:28:00,1.0541,1.05412,1.05395,1.05395,156900000.0
2007-08-24 06:29:00,1.05403,1.0542,1.05403,1.05416,302900003.0
2007-08-24 06:30:00,1.05413,1.05417,1.05405,1.05405,267200004.0
2007-08-24 06:31:00,1.05394,1.05412,1.05389,1.05412,280400002.0
2007-08-24 06:32:00,1.0543,1.0543,1.0543,1.0543,116400001.0
2007-08-24 06:33:00,1.0543,1.0543,1.0543,1.0543,44300001.0
2007-08-24 06:34:00,1.0543,1.0543,1.0543,1.0543,5500000.0
2007-08-24 06:35:00,1.0543,1.0543,1.0543,1.0543,4800000.0
2007-08-24 06:36:00,1.0543,1.0543,1.0542,1.0542,32500000.0
2007-08-24 06:37:00,1.0543,1.0543,1.0542,1.0543,61700000.0
2007-08-24 06:38:00,1.0543,1.0543,1.0542,1.0543,143600001.0
2007-08-24 06:39:00,1.0543,1.0544,1.0543,1.0544,29200000.0
2007-08-24 06:40:00,1.05411,1.05423,1.05381,1.0542,20000000.0
2007-08-24 06:41:00,1.0544,1.0544,1.0544,1.0544,21300000.0
2007-08-24 06:42:00,1.0545,1.0545,1.0544,1.0545,70500001.0
2007-08-24 06:43:00,1.0545,1.0545,1.0545,1.0545,40500000.0
2007-08-24 06:44:00,1.05432,1.05436,1.05411,1.05436,420299994.0
2007-08-24 06:45:00,1.0545,1.0545,1.0544,1.0544,196500005.0
2007-08-24 06:46:00,1.05403,1.05427,1.05399,1.05427,356399995.0
2007-08-24 06:47:00,1.0544,1.0545,1.0544,1.0545,106600000.0
2007-08-24 06:48:00,1.0545,1.0545,1.0545,1.0545,101700000.0
2007-08-24 06:49:00,1.0545,1.0545,1.0545,1.0545,73100000.0
2007-08-24 06:50:00,1.05422,1.05442,1.05422,1.05434,153500000.0
2007-08-24 06:51:00,1.0547,1.0548,1.0546,1.0546,24500000.0
2007-08-24 06:52:00,1.0546,1.0546,1.0546,1.0546,8000000.0
2007-08-24 06:53:00,1.0546,1.0546,1.0546,1.0546,20100000.0
2007-08-24 06:54:00,1.05432,1.05443,1.05419,1.05443,438299999.0
2007-08-24 06:55:00,1.0546,1.0546,1.0545,1.0545,111400000.0
2007-08-24 06:56:00,1.0546,1.0546,1.0546,1.0546,26700000.0
2007-08-24 06:57:00,1.0546,1.0546,1.0545,1.0545,60499999.0
2007-08-24 06:58:00,1.0546,1.0546,1.0546,1.0546,8000000.0
2007-08-24 06:59:00,1.05443,1.05444,1.05422,1.05422,1256499992.0
2007-08-24 07:00:00,1.0546,1.0546,1.0545,1.0546,109700001.0
2007-08-24 07:01:00,1.0546,1.0548,1.05455,1.0546,158300001.0
2007-08-24 07:02:00,1.05455,1.0546,1.05455,1.0546,141500000.0
2007-08-24 07:03:00,1.0546,1.0546,1.0546,1.0546,70700000.0
2007-08-24 07:04:00,1.0546,1.0546,1.0545,1.0546,43499998.0
2007-08-24 07:05:00,1.0546,1.0546,1.0546,1.0546,63600003.0
2007-08-24 07:06:00,1.05414,1.05438,1.05414,1.05417,303799999.0
2007-08-24 07:07:00,1.0546,1.0546,1.0546,1.0546,84700003.0
2007-08-24 07:08:00,1.05429,1.05445,1.05425,1.05445,107900000.0
2007-08-24 07:09:00,1.0546,1.0546,1.0544,1.0544,90500001.0
2007-08-24 07:10:00,1.0544,1.0544,1.0543,1.0543,110800000.0
2007-08-24 07:11:00,1.05409,1.0544,1.05409,1.05429,145999998.0
2007-08-24 07:12:00,1.0544,1.0544,1.05415,1.0543,103800001.0
2007-08-24 07:13:00,1.054,1.05417,1.0538,1.054,846100001.0
2007-08-24 07:14:00,1.05422,1.05432,1.05411,1.05414,1587199996.0
2007-08-24 07:15:00,1.0543,1.0543,1.0542,1.0542,48100000.0
2007-08-24 07:17:00,1.0542,1.0543,1.0542,1.0543,70000000.0
2007-08-24 07:18:00,1.0542,1.0542,1.0542,1.0542,15100000.0
2007-08-24 07:19:00,1.054,1.05402,1.05395,1.054,620312932.0
2007-08-24 07:20:00,1.05425,1.05425,1.05397,1.05397,1295851727.0
2007-08-24 07:21:00,1.05395,1.05405,1.0539,1.05395,1604025869.0
2007-08-24 07:22:00,1.0543,1.0543,1.0543,1.0543,1600000.0
2007-08-24 07:23:00,1.0543,1.0543,1.0542,1.0542,12700000.0
2007-08-24 07:24:00,1.0542,1.0543,1.0542,1.0542,69800000.0
2007-08-24 07:25:00,1.0542,1.0542,1.0542,1.0542,11100000.0
2007-08-24 07:26:00,1.0542,1.0542,1.0542,1.0542,36400000.0
2007-08-24 07:27:00,1.0542,1.0542,1.0542,1.0542,19800000.0
2007-08-24 07:28:00,1.0542,1.0542,1.0541,1.0542,91099998.0
2007-08-24 07:29:00,1.05393,1.05402,1.05379,1.05383,244599998.0
2007-08-24 07:30:00,1.05388,1.05398,1.05367,1.05397,442699995.0
2007-08-24 07:31:00,1.0542,1.0543,1.0541,1.0542,259600007.0
2007-08-24 07:32:00,1.0543,1.0543,1.0542,1.0543,72200000.0
2007-08-24 07:33:00,1.0543,1.0543,1.0543,1.0543,4800000.0
2007-08-24 07:34:00,1.0543,1.0543,1.0543,1.0543,3500000.0
2007-08-24 07:35:00,1.0543,1.0543,1.0543,1.0543,2400000.0
2007-08-24 07:36:00,1.05422,1.05433,1.0541,1.05414,1312799995.0
2007-08-24 07:37:00,1.05426,1.05426,1.05396,1.05405,344199999.0
2007-08-24 07:38:00,1.0543,1.0543,1.0542,1.0542,115999999.0
2007-08-24 07:39:00,1.0542,1.0543,1.0542,1.0542,162000000.0
2007-08-24 07:40:00,1.0542,1.0543,1.0542,1.0543,16200000.0
2007-08-24 07:41:00,1.05399,1.05426,1.05399,1.05415,192400001.0
2007-08-24 07:42:00,1.0542,1.0542,1.0542,1.0542,100500003.0
2007-08-24 07:43:00,1.0542,1.0543,1.0541,1.0543,80600001.0
2007-08-24 07:44:00,1.05402,1.05402,1.05342,1.05395,494299999.0
2007-08-24 07:45:00,1.0543,1.0543,1.0543,1.0543,17400000.0
2007-08-24 07:46:00,1.0544,1.0544,1.0544,1.0544,118500000.0
2007-08-24 07:47:00,1.0544,1.0544,1.0543,1.0543,102100000.0
2007-08-24 07:48:00,1.0543,1.0543,1.0543,1.0543,35300000.0
2007-08-24 07:49:00,1.0541,1.05415,1.05389,1.05414,142700002.0
2007-08-24 07:50:00,1.0543,1.0544,1.0543,1.0544,197800001.0
2007-08-24 07:51:00,1.0544,1.0544,1.0544,1.0544,31400000.0
2007-08-24 07:52:00,1.0544,1.0544,1.0544,1.0544,7800000.0
2007-08-24 07:53:00,1.05417,1.05427,1.05408,1.05427,85399999.0
2007-08-24 07:54:00,1.05401,1.05418,1.05397,1.05397,118999999.0
2007-08-24 07:55:00,1.0544,1.0545,1.0544,1.0544,112700000.0
2007-08-24 07:56:00,1.0544,1.0544,1.0543,1.0543,449499996.0
2007-08-24 07:57:00,1.0543,1.0543,1.0543,1.0543,253499997.0
2007-08-24 07:58:00,1.0543,1.0543,1.0543,1.0543,26400000.0
2007-08-24 07:59:00,1.05422,1.05422,1.05367,1.05399,583199997.0
2007-08-24 08:00:00,1.0543,1.0543,1.0543,1.0543,336000000.0
2007-08-24 08:01:00,1.0543,1.0544,1.0542,1.0543,1637500008.0
2007-08-24 08:02:00,1.0543,1.0544,1.0543,1.0543,1577000000.0
2007-08-24 08:03:00,1.0544,1.0544,1.0543,1.0544,1621400000.0
2007-08-24 08:04:00,1.0544,1.0545,1.0543,1.0545,816800008.0
2007-08-24 08:05:00,1.05434,1.05446,1.05406,1.05406,118300000.0
2007-08-24 08:06:00,1.0545,1.0546,1.0545,1.0546,162600001.0
2007-08-24 08:07:00,1.0546,1.0546,1.0545,1.0545,110399997.0
2007-08-24 08:08:00,1.05429,1.05437,1.05407,1.05413,434699997.0
2007-08-24 08:09:00,1.0545,1.0546,1.0545,1.0546,139000000.0
2007-08-24 08:11:00,1.0546,1.05555,1.0546,1.0555,521100000.0
2007-08-24 08:12:00,1.0555,1.0557,1.0554,1.0556,533799999.0
2007-08-24 08:13:00,1.0557,1.0557,1.0555,1.0555,94200000.0
2007-08-24 08:14:00,1.0554,1.0556,1.0554,1.0554,238300004.0
2007-08-24 08:15:00,1.0554,1.0556,1.0544,1.0551,470800002.0
2007-08-24 08:16:00,1.0551,1.0552,1.0549,1.0552,651000005.0
2007-08-24 08:17:00,1.0552,1.0552,1.05495,1.05495,189999999.0
2007-08-24 08:18:00,1.0549,1.055,1.05485,1.0549,330099998.0
2007-08-24 08:19:00,1.0549,1.055,1.0549,1.0549,176399999.0
2007-08-24 08:20:00,1.0549,1.0549,1.0548,1.0548,792199994.0
2007-08-24 08:21:00,1.0548,1.0548,1.0546,1.0547,549199996.0
2007-08-24 08:22:00,1.0546,1.0546,1.05455,1.05455,265000000.0
2007-08-24 08:23:00,1.0547,1.0548,1.0546,1.0548,400999999.0
2007-08-24 08:24:00,1.0547,1.055,1.0547,1.0548,281499997.0
2007-08-24 08:25:00,1.0548,1.0548,1.0548,1.0548,124800000.0
2007-08-24 08:26:00,1.0549,1.0549,1.05485,1.05485,177699998.0
2007-08-24 08:27:00,1.0549,1.055,1.0549,1.055,184499999.0
2007-08-24 08:28:00,1.055,1.0551,1.055,1.0551,44900001.0
2007-08-24 08:29:00,1.05477,1.05495,1.05477,1.05485,230899991.0
2007-08-24 08:30:00,1.0552,1.0553,1.0551,1.0552,184900000.0
2007-08-24 08:31:00,1.0553,1.0553,1.05505,1.05505,85569216.0
2007-08-24 08:32:00,1.0551,1.0552,1.0551,1.0552,152700000.0
2007-08-24 08:33:00,1.0552,1.0554,1.0551,1.0552,756000002.0
2007-08-24 08:34:00,1.0552,1.0553,1.0552,1.0553,293100000.0
2007-08-24 08:35:00,1.0554,1.0559,1.0554,1.0559,168799998.0
2007-08-24 08:36:00,1.0559,1.056,1.0558,1.0559,380999995.0
2007-08-24 08:37:00,1.0559,1.0567,1.0559,1.0567,725599997.0
2007-08-24 08:38:00,1.0567,1.0567,1.0565,1.0566,745299995.0
2007-08-24 08:39:00,1.0566,1.0566,1.0558,1.0558,1004600007.0
2007-08-24 08:40:00,1.0557,1.056,1.0557,1.0558,654399987.0
2007-08-24 08:41:00,1.0558,1.0558,1.0554,1.0554,249900000.0
2007-08-24 08:42:00,1.0556,1.0558,1.0556,1.0556,241700000.0
2007-08-24 08:43:00,1.0556,1.0556,1.0554,1.0556,230999996.0
2007-08-24 08:44:00,1.0556,1.0557,1.0555,1.0557,410100001.0
2007-08-24 08:45:00,1.0557,1.0557,1.0556,1.0556,24000000.0
2007-08-24 08:46:00,1.0556,1.0556,1.0556,1.0556,132500000.0
2007-08-24 08:47:00,1.0556,1.0558,1.0552,1.0556,982899999.0
2007-08-24 08:48:00,1.0557,1.0557,1.0555,1.0556,328199995.0
2007-08-24 08:49:00,1.0556,1.0557,1.0555,1.0557,636099999.0
2007-08-24 08:50:00,1.0557,1.0561,1.0557,1.0561,265600001.0
2007-08-24 08:51:00,1.0561,1.0563,1.0561,1.0562,518100000.0
2007-08-24 08:52:00,1.0563,1.0567,1.0563,1.0566,1031899998.0
2007-08-24 08:53:00,1.0565,1.0567,1.0565,1.0567,443600002.0
2007-08-24 08:54:00,1.0567,1.0567,1.0565,1.0565,219600000.0
2007-08-24 08:55:00,1.0565,1.0566,1.0562,1.0563,698999997.0
2007-08-24 08:56:00,1.0563,1.0566,1.0563,1.0565,462700003.0
2007-08-24 08:57:00,1.0565,1.0565,1.0564,1.0564,156000000.0
2007-08-24 08:58:00,1.0564,1.0564,1.0561,1.0561,659300017.0
2007-08-24 08:59:00,1.0561,1.0561,1.0559,1.0559,364300001.0
2007-08-24 09:00:00,1.0558,1.0558,1.0557,1.0558,284600002.0
2007-08-24 09:01:00,1.0558,1.0565,1.0557,1.0564,751999998.0
2007-08-24 09:02:00,1.0563,1.0566,1.0561,1.0563,1535200012.0
2007-08-24 09:03:00,1.0563,1.0564,1.0551,1.0554,1509300006.0
2007-08-24 09:04:00,1.0555,1.0555,1.0552,1.0554,253199999.0
2007-08-24 09:05:00,1.0555,1.0555,1.0552,1.0553,444799997.0
2007-08-24 09:06:00,1.0552,1.0552,1.0548,1.0548,475400001.0
2007-08-24 09:07:00,1.0548,1.0548,1.0541,1.0541,1033599997.0
2007-08-24 09:08:00,1.0543,1.0543,1.0541,1.0543,960700004.0
2007-08-24 09:09:00,1.0542,1.0542,1.0539,1.0539,352499994.0
2007-08-24 09:10:00,1.05415,1.05415,1.0536,1.0536,326100000.0
2007-08-24 09:11:00,1.0536,1.0536,1.0534,1.0534,55200000.0
2007-08-24 09:12:00,1.0534,1.054,1.0533,1.0539,695099996.0
2007-08-24 09:13:00,1.0539,1.0541,1.0537,1.054,531300001.0
2007-08-24 09:14:00,1.054,1.054,1.0538,1.0538,306499999.0
2007-08-24 09:15:00,1.0538,1.0538,1.05365,1.0538,358300001.0
2007-08-24 09:16:00,1.0538,1.0542,1.0536,1.054,585900004.0
2007-08-24 09:17:00,1.0541,1.0541,1.0535,1.0535,597000006.0
2007-08-24 09:18:00,1.0535,1.0539,1.0535,1.0538,436599996.0
2007-08-24 09:19:00,1.0538,1.0539,1.0536,1.0538,812899993.0
2007-08-24 09:20:00,1.0538,1.0538,1.0536,1.0536,444899988.0
2007-08-24 09:21:00,1.0536,1.0537,1.0534,1.0536,714399999.0
2007-08-24 09:22:00,1.0536,1.0538,1.0536,1.0537,315200000.0
2007-08-24 09:23:00,1.0538,1.0538,1.0535,1.0536,362699999.0
2007-08-24 09:24:00,1.0536,1.0536,1.0535,1.0535,57000000.0
2007-08-24 09:25:00,1.0535,1.0538,1.0535,1.0537,276399998.0
2007-08-24 09:26:00,1.0537,1.0537,1.0535,1.0536,374500000.0
2007-08-24 09:27:00,1.0536,1.0536,1.0536,1.0536,24000000.0
2007-08-24 09:28:00,1.0536,1.0541,1.0536,1.054,1049899994.0
2007-08-24 09:29:00,1.0539,1.0539,1.0534,1.0534,356500000.0
2007-08-24 09:30:00,1.0534,1.0535,1.0531,1.0534,766600002.0
2007-08-24 09:31:00,1.0534,1.0535,1.0533,1.0533,368699998.0
2007-08-24 09:32:00,1.0533,1.0533,1.0531,1.0532,432499999.0
2007-08-24 09:33:00,1.0532,1.0533,1.0532,1.0533,266099996.0
2007-08-24 09:34:00,1.0533,1.0533,1.0533,1.0533,29900000.0
2007-08-24 09:35:00,1.0533,1.0535,1.0531,1.0532,452200002.0
2007-08-24 09:36:00,1.0532,1.0533,1.0532,1.0533,167000004.0
2007-08-24 09:37:00,1.0535,1.0536,1.0533,1.0536,556699995.0
2007-08-24 09:38:00,1.0535,1.0536,1.0535,1.0536,400399990.0
2007-08-24 09:39:00,1.0536,1.0536,1.0533,1.0533,422599997.0
2007-08-24 09:40:00,1.0533,1.0533,1.0532,1.0533,147900000.0
2007-08-24 09:41:00,1.0533,1.0534,1.0533,1.0533,203800000.0
2007-08-24 09:42:00,1.0533,1.0533,1.0533,1.0533,50600000.0
2007-08-24 09:43:00,1.0533,1.0535,1.0532,1.0533,503899999.0
2007-08-24 09:44:00,1.0533,1.0533,1.0533,1.0533,47900000.0
2007-08-24 09:45:00,1.0533,1.0536,1.053,1.0533,729500001.0
2007-08-24 09:46:00,1.0533,1.0533,1.05295,1.0531,253700000.0
2007-08-24 09:47:00,1.0531,1.0533,1.053,1.0533,232399999.0
2007-08-24 09:48:00,1.0533,1.0533,1.05315,1.0532,185571854.0
2007-08-24 09:49:00,1.0532,1.0533,1.0531,1.0533,766681240.0
2007-08-24 09:50:00,1.0533,1.0534,1.05315,1.05315,348499996.0
2007-08-24 09:51:00,1.0532,1.0533,1.0531,1.0533,847600003.0
2007-08-24 09:52:00,1.0533,1.0533,1.0532,1.0532,183900001.0
2007-08-24 09:53:00,1.0532,1.0533,1.0531,1.0531,714899989.0
2007-08-24 09:54:00,1.0531,1.0533,1.0531,1.0533,358800000.0
2007-08-24 09:55:00,1.0533,1.0533,1.05265,1.05265,801199999.0
2007-08-24 09:56:00,1.05265,1.0528,1.0526,1.0526,601899991.0
2007-08-24 09:57:00,1.0526,1.0529,1.0526,1.0529,719000000.0
2007-08-24 09:58:00,1.0528,1.0532,1.0527,1.0532,1212300000.0
2007-08-24 09:59:00,1.0532,1.0532,1.05275,1.0529,733800001.0
2007-08-24 10:00:00,1.05285,1.0529,1.0528,1.0528,413199998.0
2007-08-24 10:01:00,1.0528,1.0528,1.0528,1.0528,271000005.0
2007-08-24 10:02:00,1.0528,1.0528,1.0526,1.0527,119800002.0
2007-08-24 10:03:00,1.0527,1.0527,1.0527,1.0527,126900002.0
2007-08-24 10:04:00,1.0527,1.0533,1.0527,1.0533,627999997.0
2007-08-24 10:05:00,1.05325,1.0533,1.0532,1.0533,187800001.0
2007-08-24 10:06:00,1.0533,1.0533,1.0532,1.0532,90700000.0
2007-08-24 10:07:00,1.0532,1.0533,1.0532,1.0532,171499994.0
2007-08-24 10:08:00,1.0532,1.0534,1.0532,1.0534,156099999.0
2007-08-24 10:09:00,1.0534,1.0536,1.0534,1.0536,572400002.0
2007-08-24 10:10:00,1.0537,1.0537,1.0532,1.0534,116000000.0
2007-08-24 10:11:00,1.0534,1.0535,1.0533,1.0533,586199999.0
2007-08-24 10:12:00,1.0532,1.0533,1.0531,1.0533,965200000.0
2007-08-24 10:13:00,1.0533,1.054,1.0532,1.054,1156499997.0
2007-08-24 10:14:00,1.054,1.054,1.0534,1.0536,765499994.0
2007-08-24 10:15:00,1.0536,1.0536,1.0535,1.0536,132000000.0
2007-08-24 10:16:00,1.0536,1.0542,1.0534,1.0539,1583800008.0
2007-08-24 10:17:00,1.0538,1.0539,1.0532,1.0536,976399997.0
2007-08-24 10:18:00,1.0536,1.0537,1.0528,1.0528,410900000.0
2007-08-24 10:19:00,1.0528,1.0529,1.0523,1.0527,470999999.0
2007-08-24 10:20:00,1.0527,1.0527,1.0524,1.0526,148400000.0
2007-08-24 10:21:00,1.0526,1.0526,1.0526,1.0526,127200000.0
2007-08-24 10:22:00,1.0526,1.0526,1.0526,1.0526,32000000.0
2007-08-24 10:23:00,1.0526,1.0527,1.0526,1.0527,92800000.0
2007-08-24 10:24:00,1.0527,1.0529,1.0526,1.0527,641100004.0
2007-08-24 10:25:00,1.0528,1.0531,1.0528,1.0531,424000001.0
2007-08-24 10:26:00,1.0531,1.0531,1.0527,1.0527,391499999.0
2007-08-24 10:27:00,1.0527,1.0529,1.0526,1.0526,405299999.0
2007-08-24 10:28:00,1.0527,1.0527,1.0523,1.0524,595599998.0
2007-08-24 10:29:00,1.0524,1.0524,1.052,1.0521,732200002.0
2007-08-24 10:30:00,1.0521,1.0523,1.0519,1.052,1038999998.0
2007-08-24 10:31:00,1.052,1.052,1.051,1.0512,1436099996.0
2007-08-24 10:32:00,1.0512,1.0512,1.051,1.051,745099999.0
2007-08-24 10:33:00,1.0511,1.0511,1.0508,1.0509,1833399995.0
2007-08-24 10:34:00,1.0509,1.0509,1.0508,1.0508,415999998.0
2007-08-24 10:35:00,1.0508,1.0511,1.0507,1.051,843700001.0
2007-08-24 10:36:00,1.051,1.0511,1.051,1.051,331999998.0
2007-08-24 10:37:00,1.051,1.051,1.0507,1.0508,243999999.0
2007-08-24 10:38:00,1.0508,1.0508,1.0505,1.0505,267700000.0
2007-08-24 10:39:00,1.0506,1.051,1.0506,1.0506,1783699964.0
2007-08-24 10:40:00,1.0507,1.0508,1.0505,1.0506,1783699964.0
2007-08-24 10:41:00,1.0506,1.0507,1.0505,1.0507,346799997.0
2007-08-24 10:42:00,1.0507,1.0507,1.0506,1.0506,141000000.0
2007-08-24 10:43:00,1.0502,1.05043,1.04983,1.04983,979967845.0
2007-08-24 10:44:00,1.0506,1.0507,1.0506,1.0507,112999999.0
2007-08-24 10:45:00,1.0507,1.0507,1.0505,1.0506,698700001.0
2007-08-24 10:46:00,1.0506,1.0506,1.0504,1.0506,736399997.0
2007-08-24 10:47:00,1.0506,1.0506,1.0502,1.0504,767199997.0
2007-08-24 10:48:00,1.0504,1.0505,1.0504,1.0504,274800002.0
2007-08-24 10:49:00,1.0504,1.0505,1.0504,1.0504,516299994.0
2007-08-24 10:50:00,1.0504,1.0505,1.0504,1.0505,83600000.0
2007-08-24 10:51:00,1.0505,1.0507,1.0503,1.0507,456599997.0
2007-08-24 10:52:00,1.0507,1.0514,1.0507,1.0513,969800005.0
2007-08-24 10:53:00,1.0513,1.0516,1.0512,1.0512,1316599991.0
2007-08-24 10:54:00,1.0512,1.0512,1.051,1.0512,483799999.0
2007-08-24 10:55:00,1.0512,1.052,1.0512,1.0518,1276400000.0
2007-08-24 10:56:00,1.0517,1.0518,1.0514,1.0514,906399996.0
2007-08-24 10:57:00,1.0514,1.0514,1.0508,1.0508,1660000017.0
2007-08-24 10:58:00,1.0508,1.0511,1.0508,1.0511,572700012.0
2007-08-24 10:59:00,1.0511,1.0516,1.051,1.0516,843100003.0
2007-08-24 11:00:00,1.0516,1.0516,1.0512,1.0512,470700001.0
2007-08-24 11:01:00,1.0513,1.0513,1.0509,1.051,256000000.0
2007-08-24 11:02:00,1.051,1.0514,1.051,1.0513,1724800009.0
2007-08-24 11:03:00,1.0514,1.0515,1.051,1.0512,1716599991.0
2007-08-24 11:04:00,1.0511,1.0512,1.051,1.0512,664799994.0
2007-08-24 11:05:00,1.0512,1.0512,1.051,1.051,150399998.0
2007-08-24 11:06:00,1.0511,1.0511,1.051,1.051,109600000.0
2007-08-24 11:07:00,1.0509,1.0514,1.0509,1.0513,1857300002.0
2007-08-24 11:08:00,1.0513,1.0514,1.0512,1.0514,591200000.0
2007-08-24 11:09:00,1.0514,1.0514,1.0513,1.0513,70400000.0
2007-08-24 11:10:00,1.0513,1.0514,1.0513,1.0513,96800000.0
2007-08-24 11:11:00,1.0512,1.0513,1.051,1.0511,998199998.0
2007-08-24 11:12:00,1.0511,1.0512,1.0509,1.0511,730999998.0
2007-08-24 11:13:00,1.0511,1.0512,1.0509,1.0512,248900000.0
2007-08-24 11:14:00,1.0512,1.0513,1.0511,1.0513,315999997.0
2007-08-24 11:15:00,1.0513,1.0518,1.0513,1.0518,786500004.0
2007-08-24 11:16:00,1.0517,1.0518,1.0515,1.0517,945900005.0
2007-08-24 11:17:00,1.0516,1.0519,1.0516,1.0519,816499991.0
2007-08-24 11:18:00,1.0519,1.0519,1.0516,1.0519,865100002.0
2007-08-24 11:19:00,1.0518,1.0519,1.0506,1.0508,1343399993.0
2007-08-24 11:20:00,1.0508,1.051,1.0506,1.05085,1905099986.0
2007-08-24 11:21:00,1.0509,1.0511,1.0509,1.051,281900001.0
2007-08-24 11:22:00,1.051,1.051,1.0509,1.051,273599998.0
2007-08-24 11:23:00,1.0509,1.051,1.0509,1.051,217700003.0
2007-08-24 11:24:00,1.051,1.051,1.0509,1.051,299400000.0
2007-08-24 11:25:00,1.051,1.0512,1.051,1.0511,309200001.0
2007-08-24 11:26:00,1.0511,1.0511,1.0507,1.0508,310900003.0
2007-08-24 11:27:00,1.0509,1.051,1.0509,1.051,136400000.0
2007-08-24 11:28:00,1.05068,1.05076,1.05041,1.05068,1385099998.0
2007-08-24 11:29:00,1.051,1.051,1.051,1.051,40000000.0
2007-08-24 11:30:00,1.051,1.051,1.051,1.051,63500001.0
2007-08-24 11:31:00,1.05073,1.0509,1.05018,1.05088,987600012.0
2007-08-24 11:32:00,1.051,1.0512,1.051,1.0512,107200001.0
2007-08-24 11:33:00,1.0512,1.0513,1.0512,1.0513,254099997.0
2007-08-24 11:34:00,1.0513,1.0517,1.0513,1.0516,204699999.0
2007-08-24 11:35:00,1.0517,1.0517,1.0514,1.0515,249800002.0
2007-08-24 11:36:00,1.0515,1.0515,1.0514,1.0514,372600002.0
2007-08-24 11:37:00,1.0514,1.0515,1.0513,1.0514,735000003.0
2007-08-24 11:38:00,1.0514,1.0515,1.0514,1.0515,562000002.0
2007-08-24 11:39:00,1.0514,1.0515,1.0509,1.051,1872900005.0
2007-08-24 11:40:00,1.0511,1.0511,1.0507,1.0507,737300000.0
2007-08-24 11:41:00,1.0507,1.0507,1.0507,1.0507,202900007.0
2007-08-24 11:42:00,1.0507,1.0507,1.0506,1.0506,56600002.0
2007-08-24 11:43:00,1.0506,1.0508,1.0502,1.0503,774599996.0
2007-08-24 11:44:00,1.0503,1.0505,1.0502,1.0505,933900000.0
2007-08-24 11:45:00,1.0505,1.0507,1.0504,1.0506,731300003.0
2007-08-24 11:46:00,1.0507,1.0508,1.0505,1.0505,74400000.0
2007-08-24 11:47:00,1.0505,1.0509,1.0505,1.0507,633699999.0
2007-08-24 11:48:00,1.0507,1.0507,1.0507,1.0507,143000000.0
2007-08-24 11:49:00,1.05065,1.0508,1.05,1.0503,962400007.0
2007-08-24 11:50:00,1.0504,1.0504,1.05,1.0504,2064700000.0
2007-08-24 11:51:00,1.0504,1.0505,1.0501,1.0502,820000003.0
2007-08-24 11:52:00,1.0502,1.0502,1.0501,1.0502,217100000.0
2007-08-24 11:53:00,1.0502,1.0504,1.0501,1.0504,564300003.0
2007-08-24 11:54:00,1.0504,1.0511,1.0504,1.0508,1258300007.0
2007-08-24 11:55:00,1.0507,1.0508,1.0505,1.0507,229900000.0
2007-08-24 11:56:00,1.0507,1.0512,1.0506,1.0511,1292400001.0
2007-08-24 11:57:00,1.0511,1.0511,1.0509,1.051,381400005.0
2007-08-24 11:58:00,1.051,1.0512,1.051,1.0512,528700004.0
2007-08-24 11:59:00,1.0512,1.0513,1.0511,1.0511,278600001.0
2007-08-24 12:00:00,1.0511,1.0521,1.0511,1.0515,1217500000.0
2007-08-24 12:01:00,1.0515,1.0515,1.0515,1.0515,12600000.0
2007-08-24 12:02:00,1.0515,1.0517,1.0515,1.0516,247200001.0
2007-08-24 12:03:00,1.0517,1.0522,1.0517,1.0521,345500001.0
2007-08-24 12:04:00,1.0521,1.0524,1.0521,1.0521,576100002.0
2007-08-24 12:05:00,1.0521,1.0524,1.052,1.0523,876400004.0
2007-08-24 12:06:00,1.0524,1.0525,1.0523,1.0524,180500000.0
2007-08-24 12:07:00,1.0524,1.0524,1.05225,1.0524,405499997.0
2007-08-24 12:08:00,1.0524,1.0525,1.0524,1.0525,525200000.0
2007-08-24 12:09:00,1.0525,1.0526,1.0525,1.0526,1108200025.0
2007-08-24 12:10:00,1.0526,1.0526,1.0523,1.0523,550699995.0
2007-08-24 12:11:00,1.0523,1.0525,1.0523,1.0524,477399998.0
2007-08-24 12:12:00,1.0524,1.0524,1.0522,1.0522,529000002.0
2007-08-24 12:13:00,1.0522,1.0522,1.0517,1.052,1497100001.0
2007-08-24 12:14:00,1.052,1.052,1.0513,1.0514,883100000.0
2007-08-24 12:15:00,1.0514,1.0517,1.05135,1.0516,187100002.0
2007-08-24 12:16:00,1.0515,1.0515,1.0514,1.0515,147200000.0
2007-08-24 12:17:00,1.0515,1.0515,1.0515,1.0515,56000000.0
2007-08-24 12:18:00,1.0515,1.0515,1.0514,1.0515,110000000.0
2007-08-24 12:19:00,1.0514,1.0517,1.0514,1.0517,489299997.0
2007-08-24 12:20:00,1.0517,1.052,1.0514,1.0517,1077899989.0
2007-08-24 12:21:00,1.0516,1.052,1.0515,1.0519,716700001.0
2007-08-24 12:22:00,1.0519,1.0522,1.0518,1.0521,505399996.0
2007-08-24 12:23:00,1.0519,1.0519,1.0513,1.0514,897500002.0
2007-08-24 12:24:00,1.0514,1.0516,1.0512,1.0512,330100002.0
2007-08-24 12:25:00,1.0512,1.0515,1.0512,1.0515,838199997.0
2007-08-24 12:26:00,1.0515,1.0515,1.0512,1.0515,137100000.0
2007-08-24 12:27:00,1.05108,1.05126,1.05076,1.05103,1252700012.0
2007-08-24 12:28:00,1.0516,1.0516,1.0516,1.0516,200000.0
2007-08-24 12:29:00,1.0515,1.0518,1.0515,1.0515,245000002.0
2007-08-24 12:30:00,1.0516,1.0517,1.0515,1.0516,141400000.0
2007-08-24 12:31:00,1.0516,1.0517,1.0516,1.0516,149800001.0
2007-08-24 12:32:00,1.0517,1.0517,1.0517,1.0517,1000000.0
2007-08-24 12:33:00,1.05175,1.0518,1.0517,1.0517,146500003.0
2007-08-24 12:34:00,1.0517,1.0519,1.0517,1.0519,43400000.0
2007-08-24 12:35:00,1.0519,1.0522,1.0517,1.0521,459899999.0
2007-08-24 12:36:00,1.0521,1.0523,1.0521,1.0523,124800003.0
2007-08-24 12:37:00,1.0523,1.0524,1.0521,1.0522,353000008.0
2007-08-24 12:38:00,1.05179,1.0521,1.05179,1.0519,1557800006.0
2007-08-24 12:39:00,1.0522,1.0522,1.0521,1.0521,32000000.0
2007-08-24 12:40:00,1.0518,1.05198,1.05161,1.05169,645100000.0
2007-08-24 12:41:00,1.0521,1.0523,1.0521,1.0521,167899999.0
2007-08-24 12:42:00,1.0521,1.0523,1.0521,1.0523,210200004.0
2007-08-24 12:43:00,1.0525,1.0537,1.0524,1.0536,2144899988.0
2007-08-24 12:44:00,1.0536,1.0536,1.0532,1.0533,1016899999.0
2007-08-24 12:45:00,1.0533,1.0537,1.0532,1.0532,1149900000.0
2007-08-24 12:46:00,1.0532,1.0536,1.0528,1.0536,1141899996.0
2007-08-24 12:47:00,1.0536,1.0543,1.0536,1.0542,980699998.0
2007-08-24 12:48:00,1.0541,1.0542,1.0539,1.0541,740799993.0
2007-08-24 12:49:00,1.054,1.054,1.0537,1.0537,482699992.0
2007-08-24 12:50:00,1.0537,1.0537,1.0537,1.0537,28000000.0
2007-08-24 12:51:00,1.0537,1.0537,1.0533,1.0533,436799999.0
2007-08-24 12:52:00,1.0534,1.0536,1.0533,1.0535,698400000.0
2007-08-24 12:53:00,1.0534,1.0535,1.0534,1.0534,136999999.0
2007-08-24 12:54:00,1.0534,1.0534,1.0532,1.0532,320000000.0
2007-08-24 12:55:00,1.0533,1.0533,1.0533,1.0533,84799996.0
2007-08-24 12:56:00,1.0533,1.0533,1.0531,1.0531,564099991.0
2007-08-24 12:57:00,1.053,1.053,1.0526,1.0528,868800001.0
2007-08-24 12:58:00,1.0528,1.0528,1.0528,1.0528,32000000.0
2007-08-24 12:59:00,1.0528,1.0528,1.0524,1.0525,1040000002.0
2007-08-24 13:00:00,1.0525,1.0525,1.0525,1.0525,836000000.0
2007-08-24 13:01:00,1.0525,1.0526,1.0525,1.0525,412799999.0
2007-08-24 13:02:00,1.0525,1.0526,1.0522,1.0522,641599994.0
2007-08-24 13:03:00,1.0522,1.0522,1.0522,1.0522,11200000.0
2007-08-24 13:04:00,1.0522,1.0522,1.0521,1.0521,204800000.0
2007-08-24 13:05:00,1.0521,1.0521,1.052,1.052,50200000.0
2007-08-24 13:06:00,1.052,1.052,1.0517,1.0517,654099980.0
2007-08-24 13:07:00,1.0517,1.0517,1.0515,1.0516,213499998.0
2007-08-24 13:08:00,1.0516,1.0516,1.0515,1.0515,71199998.0
2007-08-24 13:09:00,1.0517,1.0517,1.0516,1.0517,256300007.0
2007-08-24 13:10:00,1.0517,1.0517,1.0515,1.0515,241799998.0
2007-08-24 13:11:00,1.0515,1.0515,1.0512,1.0513,816700002.0
2007-08-24 13:12:00,1.05125,1.0514,1.0512,1.0514,773800007.0
2007-08-24 13:13:00,1.0514,1.0515,1.0513,1.0515,162400000.0
2007-08-24 13:14:00,1.0514,1.0515,1.0514,1.0514,225199999.0
2007-08-24 13:15:00,1.0514,1.0515,1.0514,1.0515,471300006.0
2007-08-24 13:16:00,1.0515,1.0515,1.0511,1.0513,1722699997.0
2007-08-24 13:17:00,1.0512,1.0514,1.0512,1.0513,727500006.0
2007-08-24 13:18:00,1.0513,1.0513,1.0493,1.0496,907700000.0
2007-08-24 13:19:00,1.0495,1.0501,1.0491,1.0501,907700000.0
2007-08-24 13:20:00,1.0502,1.0503,1.0499,1.0499,907700000.0
2007-08-24 13:21:00,1.05,1.0501,1.0497,1.05,964100014.0
2007-08-24 13:22:00,1.0499,1.0501,1.0494,1.05,2109499995.0
2007-08-24 13:23:00,1.05,1.0501,1.05,1.05,479000002.0
2007-08-24 13:24:00,1.0501,1.0509,1.0501,1.0506,1309199996.0
2007-08-24 13:25:00,1.0506,1.0506,1.0504,1.0505,751199998.0
2007-08-24 13:26:00,1.0505,1.051,1.0504,1.051,1387999985.0
2007-08-24 13:27:00,1.051,1.0512,1.0508,1.051,695099998.0
2007-08-24 13:28:00,1.051,1.0511,1.0509,1.0509,164300002.0
2007-08-24 13:29:00,1.0509,1.0509,1.0502,1.0503,1211500012.0
2007-08-24 13:30:00,1.0503,1.0505,1.0503,1.0505,185699999.0
2007-08-24 13:31:00,1.0506,1.0506,1.0506,1.0506,6400000.0
2007-08-24 13:32:00,1.0506,1.0506,1.0504,1.0506,291800000.0
2007-08-24 13:33:00,1.0506,1.0508,1.0506,1.0508,394200000.0
2007-08-24 13:34:00,1.0508,1.0508,1.0507,1.0507,172699997.0
2007-08-24 13:35:00,1.0507,1.0513,1.05065,1.0511,1196439127.0
2007-08-24 13:36:00,1.0511,1.0512,1.0508,1.051,1338099988.0
2007-08-24 13:37:00,1.0511,1.0512,1.0508,1.0508,527279736.0
2007-08-24 13:38:00,1.0508,1.0508,1.0505,1.0508,898079727.0
2007-08-24 13:39:00,1.0508,1.0508,1.0507,1.0507,162100001.0
2007-08-24 13:40:00,1.0507,1.0507,1.0505,1.0505,608500000.0
2007-08-24 13:43:00,1.0504,1.0505,1.0503,1.0505,1302498657.0
2007-08-24 13:44:00,1.0506,1.0507,1.05055,1.0507,1302498657.0
2007-08-24 13:45:00,1.0507,1.0507,1.0505,1.05055,738399990.0
2007-08-24 13:46:00,1.05055,1.0506,1.05055,1.0506,143500000.0
2007-08-24 13:47:00,1.0506,1.0509,1.0503,1.0505,2117584494.0
2007-08-24 13:48:00,1.0506,1.0506,1.0505,1.0506,148099997.0
2007-08-24 13:49:00,1.0506,1.0506,1.05035,1.0505,941599997.0
2007-08-24 13:50:00,1.0505,1.0508,1.0505,1.0506,950400001.0
2007-08-24 13:51:00,1.0507,1.0507,1.0505,1.0505,622799994.0
2007-08-24 13:52:00,1.0506,1.0506,1.05035,1.0505,477699994.0
2007-08-24 13:53:00,1.0505,1.0513,1.0505,1.0513,1071200000.0
2007-08-24 13:54:00,1.0512,1.0521,1.0512,1.0521,1466099990.0
2007-08-24 13:55:00,1.0521,1.0523,1.0519,1.0521,2068099989.0
2007-08-24 13:56:00,1.0519,1.052,1.0518,1.052,774200000.0
2007-08-24 13:57:00,1.0521,1.0521,1.0519,1.052,774200000.0
2007-08-24 13:58:00,1.0521,1.0521,1.0519,1.0519,795700026.0
2007-08-24 13:59:00,1.0519,1.052,1.0519,1.052,964400001.0
2007-08-24 14:00:00,1.052,1.052,1.052,1.052,290899999.0
2007-08-24 14:01:00,1.052,1.052,1.0518,1.0519,1287000009.0
2007-08-24 14:02:00,1.0519,1.05195,1.0519,1.0519,315999998.0
2007-08-24 14:03:00,1.0519,1.052,1.0519,1.0519,360700007.0
2007-08-24 14:04:00,1.0519,1.0519,1.0519,1.0519,166900000.0
2007-08-24 14:05:00,1.0519,1.0519,1.0518,1.0519,1002800024.0
2007-08-24 14:06:00,1.0519,1.0523,1.0519,1.052,1100400003.0
2007-08-24 14:07:00,1.0522,1.0523,1.0521,1.0522,1100400003.0
2007-08-24 14:08:00,1.0521,1.0522,1.0521,1.0522,1131500006.0
2007-08-24 14:09:00,1.0522,1.0525,1.0522,1.0524,856599999.0
2007-08-24 14:10:00,1.0524,1.0524,1.0522,1.0523,880100003.0
2007-08-24 14:11:00,1.0523,1.0523,1.0522,1.0522,333900008.0
2007-08-24 14:12:00,1.0522,1.0523,1.0522,1.0523,416000010.0
2007-08-24 14:13:00,1.0523,1.0523,1.0522,1.0523,623000009.0
2007-08-24 14:14:00,1.0523,1.0523,1.0522,1.0522,864300000.0
2007-08-24 14:15:00,1.0522,1.0523,1.0522,1.0523,520500002.0
2007-08-24 14:16:00,1.0523,1.0523,1.0521,1.0522,1101899998.0
2007-08-24 14:17:00,1.0522,1.0527,1.0521,1.0526,1147300003.0
2007-08-24 14:18:00,1.0526,1.0526,1.0523,1.0523,1109799989.0
2007-08-24 14:19:00,1.0524,1.0524,1.0523,1.0523,1191999988.0
2007-08-24 14:20:00,1.0523,1.0524,1.0522,1.0524,2024300029.0
2007-08-24 14:21:00,1.0523,1.0525,1.0523,1.0524,2024300029.0
2007-08-24 14:22:00,1.0524,1.0524,1.0521,1.0523,1716900002.0
2007-08-24 14:23:00,1.0523,1.0525,1.0523,1.0523,781299981.0
2007-08-24 14:24:00,1.0523,1.0524,1.0523,1.0523,580700003.0
2007-08-24 14:25:00,1.0523,1.0527,1.0523,1.0527,514899999.0
2007-08-24 14:26:00,1.0527,1.0527,1.0526,1.0526,92900000.0
2007-08-24 14:27:00,1.0527,1.0527,1.0526,1.0526,124800000.0
2007-08-24 14:28:00,1.0527,1.0528,1.0526,1.0527,132200002.0
2007-08-24 14:29:00,1.0527,1.0529,1.0526,1.0527,893799999.0
2007-08-24 14:30:00,1.0526,1.0532,1.0526,1.0529,1529399996.0
2007-08-24 14:31:00,1.0529,1.0529,1.0522,1.0523,787500004.0
2007-08-24 14:32:00,1.0523,1.0525,1.0522,1.0525,1783899999.0
2007-08-24 14:33:00,1.0525,1.0527,1.0525,1.0526,525099999.0
2007-08-24 14:34:00,1.0526,1.0526,1.052,1.052,422699998.0
2007-08-24 14:35:00,1.052,1.0521,1.0519,1.0519,1302599982.0
2007-08-24 14:36:00,1.0517,1.0517,1.0512,1.0512,1893199987.0
2007-08-24 14:37:00,1.0514,1.0514,1.0511,1.0514,1893199987.0
2007-08-24 14:38:00,1.0514,1.0516,1.05135,1.0515,1893199987.0
2007-08-24 14:39:00,1.0513,1.0514,1.0512,1.0514,1663499979.0
2007-08-24 14:40:00,1.0513,1.0513,1.0512,1.0512,1663499979.0
2007-08-24 14:41:00,1.0513,1.0517,1.0512,1.0516,1663499979.0
2007-08-24 14:42:00,1.0517,1.052,1.0516,1.0519,1663499979.0
2007-08-24 14:43:00,1.0519,1.0522,1.0518,1.0522,2081200009.0
2007-08-24 14:44:00,1.0522,1.0525,1.0521,1.0523,737700001.0
2007-08-24 14:45:00,1.0524,1.0525,1.0521,1.0525,464700007.0
2007-08-24 14:46:00,1.0525,1.0526,1.0522,1.0524,1796199994.0
2007-08-24 14:47:00,1.0524,1.0524,1.0522,1.0522,1796199994.0
2007-08-24 14:48:00,1.0522,1.0525,1.0522,1.0524,242100001.0
2007-08-24 14:49:00,1.0524,1.0525,1.0523,1.0525,623699997.0
2007-08-24 14:50:00,1.0524,1.0525,1.0523,1.0525,774599997.0
2007-08-24 14:51:00,1.0524,1.0525,1.0521,1.0522,1466500005.0
2007-08-24 14:52:00,1.05215,1.0524,1.05215,1.0524,489400005.0
2007-08-24 14:53:00,1.0524,1.0524,1.0522,1.0523,1380600012.0
2007-08-24 14:54:00,1.0522,1.0522,1.052,1.0522,1380600012.0
2007-08-24 14:55:00,1.0521,1.0522,1.0521,1.0522,1380600012.0
2007-08-24 14:56:00,1.0524,1.0524,1.0522,1.0523,1380600012.0
2007-08-24 14:57:00,1.0523,1.0523,1.0519,1.0519,1380600012.0
2007-08-24 14:58:00,1.0519,1.0524,1.0519,1.0524,1134999999.0
2007-08-24 14:59:00,1.0523,1.0524,1.0522,1.0523,2040199990.0
2007-08-24 15:00:00,1.0523,1.0524,1.0522,1.0523,2040199990.0
2007-08-24 15:01:00,1.0522,1.0524,1.0522,1.0523,1229999998.0
2007-08-24 15:02:00,1.0522,1.0523,1.0521,1.0523,1431300004.0
2007-08-24 15:03:00,1.0523,1.0526,1.0522,1.0524,1122900007.0
2007-08-24 15:04:00,1.0524,1.0524,1.0523,1.0524,1345096.0
2007-08-24 15:05:00,1.0523,1.0524,1.0523,1.0524,32690192.0
2007-08-24 15:06:00,1.0524,1.0524,1.0524,1.0524,719699990.0
2007-08-24 15:07:00,1.0524,1.0524,1.0524,1.0524,689799996.0
2007-08-24 15:08:00,1.0524,1.0526,1.0524,1.0525,802984000.0
2007-08-24 15:09:00,1.0525,1.0526,1.0524,1.0526,930799991.0
2007-08-24 15:10:00,1.0525,1.0526,1.0525,1.0526,757099996.0
2007-08-24 15:11:00,1.0526,1.0527,1.0525,1.0525,551900001.0
2007-08-24 15:12:00,1.0525,1.0525,1.0523,1.0523,123500004.0
2007-08-24 15:13:00,1.0524,1.0524,1.0518,1.0518,1337900004.0
2007-08-24 15:14:00,1.0518,1.052,1.0518,1.0519,1181400004.0
2007-08-24 15:15:00,1.0519,1.052,1.05185,1.0519,616799992.0
2007-08-24 15:16:00,1.0519,1.052,1.05185,1.052,334000007.0
2007-08-24 15:17:00,1.052,1.052,1.0518,1.052,378599993.0
2007-08-24 15:18:00,1.052,1.052,1.0519,1.0519,576599999.0
2007-08-24 15:19:00,1.0519,1.052,1.0518,1.052,1849900013.0
2007-08-24 15:20:00,1.052,1.0539,1.05195,1.0538,1943599994.0
2007-08-24 15:21:00,1.0538,1.0538,1.0532,1.0532,1810200000.0
2007-08-24 15:22:00,1.0532,1.0533,1.053,1.0532,1564500012.0
2007-08-24 15:23:00,1.0532,1.0533,1.0529,1.0533,1546399996.0
2007-08-24 15:24:00,1.0533,1.0543,1.0532,1.0539,1519399986.0
2007-08-24 15:25:00,1.054,1.054,1.0536,1.0536,416500004.0
2007-08-24 15:26:00,1.0536,1.0539,1.0535,1.0539,416500004.0
2007-08-24 15:27:00,1.0539,1.0544,1.0538,1.0538,2131500009.0
2007-08-24 15:28:00,1.0538,1.0539,1.0534,1.0534,918200001.0
2007-08-24 15:29:00,1.0534,1.0538,1.0533,1.0535,1254899997.0
2007-08-24 15:30:00,1.0536,1.0536,1.0533,1.0534,1254899997.0
2007-08-24 15:31:00,1.0533,1.0533,1.053,1.053,750700007.0
2007-08-24 15:32:00,1.0531,1.0531,1.0531,1.0531,750700007.0
2007-08-24 15:33:00,1.0532,1.0532,1.0531,1.0531,750700007.0
2007-08-24 15:34:00,1.0531,1.0534,1.0531,1.0534,891600001.0
2007-08-24 15:35:00,1.0534,1.0534,1.0532,1.0533,1099300000.0
2007-08-24 15:36:00,1.0533,1.0534,1.0532,1.0532,653000006.0
2007-08-24 15:37:00,1.0532,1.0534,1.0531,1.0533,487000001.0
2007-08-24 15:38:00,1.0533,1.0534,1.0532,1.0534,343700001.0
2007-08-24 15:39:00,1.0534,1.0535,1.0533,1.0535,272500002.0
2007-08-24 15:40:00,1.0534,1.0535,1.0534,1.0534,113400002.0
2007-08-24 15:41:00,1.0534,1.0534,1.053,1.0531,886599990.0
2007-08-24 15:42:00,1.053,1.0532,1.053,1.0532,345000001.0
2007-08-24 15:43:00,1.0532,1.0532,1.0529,1.053,1029200000.0
2007-08-24 15:44:00,1.053,1.0533,1.053,1.0531,1727899996.0
2007-08-24 15:45:00,1.0532,1.0533,1.0529,1.0529,1336299998.0
2007-08-24 15:46:00,1.053,1.053,1.0523,1.0524,623700000.0
2007-08-24 15:47:00,1.0523,1.0523,1.0522,1.0523,623700000.0
2007-08-24 15:48:00,1.0525,1.0526,1.0525,1.0525,623700000.0
2007-08-24 15:49:00,1.0525,1.0526,1.0524,1.0524,1522700011.0
2007-08-24 15:50:00,1.0525,1.0526,1.0525,1.0525,476900001.0
2007-08-24 15:51:00,1.0525,1.0527,1.0525,1.0527,639800000.0
2007-08-24 15:52:00,1.0526,1.0529,1.0526,1.0529,874499996.0
2007-08-24 15:53:00,1.0529,1.0529,1.0527,1.0528,780199995.0
2007-08-24 15:54:00,1.0528,1.0528,1.0526,1.0526,360799996.0
2007-08-24 15:55:00,1.0526,1.0528,1.0524,1.0524,1395599995.0
2007-08-24 15:56:00,1.0524,1.0525,1.0522,1.0523,1186599995.0
2007-08-24 15:57:00,1.0523,1.0525,1.0523,1.0525,659200005.0
2007-08-24 15:58:00,1.0525,1.0526,1.0523,1.0523,506499998.0
2007-08-24 15:59:00,1.0523,1.0524,1.0522,1.0522,414899999.0
2007-08-24 16:00:00,1.0522,1.0528,1.052,1.0525,800900007.0
2007-08-24 16:01:00,1.0525,1.0525,1.05205,1.0521,924800001.0
2007-08-24 16:02:00,1.0521,1.0521,1.0517,1.0519,828299999.0
2007-08-24 16:03:00,1.0519,1.05225,1.0519,1.0522,952400006.0
2007-08-24 16:04:00,1.0521,1.0524,1.052,1.052,1489900000.0
2007-08-24 16:05:00,1.052,1.0522,1.0519,1.0522,2100899991.0
2007-08-24 16:06:00,1.0522,1.0522,1.0517,1.0518,1356899998.0
2007-08-24 16:07:00,1.0518,1.052,1.0518,1.0518,1356899998.0
2007-08-24 16:08:00,1.0518,1.0519,1.0516,1.0516,1905200005.0
2007-08-24 16:09:00,1.0517,1.0517,1.0515,1.0517,1868099990.0
2007-08-24 16:10:00,1.0517,1.0518,1.05165,1.0517,605399998.0
2007-08-24 16:11:00,1.0518,1.0518,1.0515,1.0516,269300003.0
2007-08-24 16:12:00,1.0513,1.0513,1.0503,1.0509,1146799994.0
2007-08-24 16:13:00,1.0508,1.0508,1.0504,1.0507,1146799994.0
2007-08-24 16:14:00,1.051,1.0512,1.051,1.0511,1146799994.0
2007-08-24 16:15:00,1.0511,1.0512,1.051,1.0511,917600000.0
2007-08-24 16:16:00,1.0511,1.0511,1.0509,1.0509,1270700000.0
2007-08-24 16:17:00,1.0509,1.051,1.0509,1.051,454200004.0
2007-08-24 16:18:00,1.051,1.0514,1.0509,1.0513,1497099996.0
2007-08-24 16:19:00,1.0513,1.0513,1.0511,1.0512,702000000.0
2007-08-24 16:20:00,1.0512,1.0512,1.051,1.0512,1653200010.0
2007-08-24 16:21:00,1.0512,1.0512,1.0506,1.0506,842299998.0
2007-08-24 16:22:00,1.0507,1.0508,1.0506,1.0507,1553200000.0
2007-08-24 16:23:00,1.0506,1.0509,1.0499,1.0499,1618200007.0
2007-08-24 16:24:00,1.05,1.0501,1.0495,1.0497,1618200007.0
2007-08-24 16:25:00,1.0498,1.0498,1.0495,1.0497,1618200007.0
2007-08-24 16:26:00,1.0496,1.05,1.0496,1.05,1618200007.0
2007-08-24 16:27:00,1.0501,1.0501,1.0498,1.0499,1618200007.0
2007-08-24 16:28:00,1.05,1.0501,1.0499,1.05,1618200007.0
2007-08-24 16:29:00,1.05,1.0501,1.0499,1.05,1415900004.0
2007-08-24 16:30:00,1.0501,1.0502,1.0499,1.05,1710799977.0
2007-08-24 16:31:00,1.0499,1.0501,1.0499,1.05,402599997.0
2007-08-24 16:32:00,1.0499,1.0502,1.0499,1.0501,585400002.0
2007-08-24 16:33:00,1.0501,1.0503,1.0501,1.0503,816100009.0
2007-08-24 16:34:00,1.0503,1.0504,1.0502,1.0503,946000002.0
2007-08-24 16:35:00,1.0503,1.0503,1.0502,1.0502,345100000.0
2007-08-24 16:36:00,1.0502,1.0502,1.05,1.0501,904599997.0
2007-08-24 16:37:00,1.0501,1.05015,1.0499,1.05015,825500001.0
2007-08-24 16:38:00,1.05,1.0501,1.0499,1.0499,1323200001.0
2007-08-24 16:39:00,1.05,1.0501,1.0499,1.0501,887499990.0
2007-08-24 16:40:00,1.0501,1.0504,1.04995,1.0503,1317200002.0
2007-08-24 16:41:00,1.05025,1.0509,1.0502,1.0507,1952699993.0
2007-08-24 16:42:00,1.0505,1.0509,1.0505,1.0506,747299998.0
2007-08-24 16:43:00,1.0507,1.0509,1.0506,1.0507,747299998.0
2007-08-24 16:44:00,1.0507,1.0507,1.0505,1.0506,897800000.0
2007-08-24 16:45:00,1.0506,1.0506,1.05015,1.05015,1083500004.0
2007-08-24 16:46:00,1.0503,1.0503,1.0499,1.05015,1298599999.0
2007-08-24 16:47:00,1.05015,1.0504,1.0501,1.0502,77300000.0
2007-08-24 16:48:00,1.0502,1.0504,1.0502,1.0504,600699996.0
2007-08-24 16:49:00,1.0504,1.0504,1.0502,1.0502,643500006.0
2007-08-24 16:50:00,1.0503,1.0505,1.05025,1.0505,335899998.0
2007-08-24 16:51:00,1.0504,1.0507,1.0504,1.0507,651399998.0
2007-08-24 16:52:00,1.0507,1.05085,1.0506,1.0507,557199999.0
2007-08-24 16:53:00,1.0507,1.0511,1.0507,1.0509,1023399994.0
2007-08-24 16:54:00,1.0508,1.0511,1.0508,1.051,1684600002.0
2007-08-24 16:55:00,1.051,1.051,1.051,1.051,1491099994.0
2007-08-24 16:56:00,1.051,1.0511,1.0509,1.0509,1566699999.0
2007-08-24 16:57:00,1.051,1.0512,1.0509,1.0511,1451300003.0
2007-08-24 16:58:00,1.0511,1.0512,1.051,1.0511,831999993.0
2007-08-24 16:59:00,1.0511,1.0517,1.05105,1.0515,1350799997.0
2007-08-24 17:00:00,1.0515,1.052,1.0515,1.0517,1938900009.0
2007-08-24 17:01:00,1.0519,1.052,1.0517,1.0517,1938900009.0
2007-08-24 17:02:00,1.0517,1.0519,1.0516,1.0517,1938900009.0
2007-08-24 17:03:00,1.0517,1.0518,1.0516,1.0517,323699995.0
2007-08-24 17:04:00,1.0517,1.0518,1.0517,1.0517,789300008.0
2007-08-24 17:05:00,1.0517,1.0519,1.0517,1.0519,1680400006.0
2007-08-24 17:06:00,1.052,1.0521,1.0519,1.052,1680400006.0
2007-08-24 17:07:00,1.052,1.052,1.0518,1.0519,570300002.0
2007-08-24 17:08:00,1.0519,1.052,1.0517,1.0518,1459099990.0
2007-08-24 17:09:00,1.0518,1.0519,1.0516,1.0518,1414200003.0
2007-08-24 17:10:00,1.0518,1.0518,1.0517,1.0517,665900001.0
2007-08-24 17:11:00,1.0518,1.0524,1.0518,1.052,1962299993.0
2007-08-24 17:12:00,1.052,1.0522,1.0518,1.05185,1962299993.0
2007-08-24 17:13:00,1.0519,1.052,1.05185,1.052,736700003.0
2007-08-24 17:14:00,1.052,1.052,1.0519,1.052,790500006.0
2007-08-24 17:15:00,1.052,1.052,1.05195,1.052,376299996.0
2007-08-24 17:16:00,1.052,1.0521,1.052,1.0521,158400001.0
2007-08-24 17:17:00,1.0521,1.0521,1.0521,1.0521,268000000.0
2007-08-24 17:18:00,1.052,1.0522,1.0519,1.0521,862600000.0
2007-08-24 17:19:00,1.0521,1.0523,1.0519,1.0523,1718800008.0
2007-08-24 17:20:00,1.0522,1.0524,1.0521,1.0524,1729099999.0
2007-08-24 17:21:00,1.0523,1.0523,1.0521,1.0522,2004299999.0
2007-08-24 17:22:00,1.0522,1.0522,1.05195,1.0521,667300001.0
2007-08-24 17:23:00,1.0521,1.0521,1.0519,1.0521,1257699996.0
2007-08-24 17:24:00,1.0521,1.0524,1.0521,1.0522,1634600007.0
2007-08-24 17:25:00,1.0522,1.0523,1.0521,1.0521,1692899991.0
2007-08-24 17:26:00,1.0521,1.0526,1.0521,1.0523,1905300006.0
2007-08-24 17:27:00,1.0523,1.0526,1.0522,1.05245,1206600004.0
2007-08-24 17:28:00,1.05245,1.0526,1.0523,1.05245,1084900002.0
2007-08-24 17:29:00,1.05245,1.0526,1.0523,1.0526,954800000.0
2007-08-24 17:30:00,1.0526,1.0526,1.0525,1.0525,818499992.0
2007-08-24 17:31:00,1.0523,1.0524,1.0522,1.0522,672199997.0
2007-08-24 17:32:00,1.0524,1.0526,1.0524,1.0526,672199997.0
2007-08-24 17:33:00,1.0526,1.0527,1.0525,1.0526,767299997.0
2007-08-24 17:34:00,1.0526,1.0527,1.0524,1.0526,1211300003.0
2007-08-24 17:35:00,1.0526,1.0526,1.0525,1.0526,380300000.0
2007-08-24 17:36:00,1.0526,1.0526,1.05245,1.05245,245800007.0
2007-08-24 17:37:00,1.0525,1.0525,1.0525,1.0525,119200000.0
2007-08-24 17:38:00,1.0525,1.0525,1.0524,1.0524,305599998.0
2007-08-24 17:39:00,1.0524,1.0525,1.0524,1.0525,1356400002.0
2007-08-24 17:40:00,1.0525,1.0525,1.0524,1.0524,451399999.0
2007-08-24 17:41:00,1.0525,1.0526,1.0524,1.0525,1240499998.0
2007-08-24 17:42:00,1.0525,1.0527,1.0525,1.0527,810099998.0
2007-08-24 17:43:00,1.0527,1.0528,1.0526,1.0526,2026999986.0
2007-08-24 17:44:00,1.0524,1.0528,1.0524,1.0526,2026999986.0
2007-08-24 17:45:00,1.0527,1.0528,1.0525,1.0526,2026999986.0
2007-08-24 17:46:00,1.0527,1.0528,1.0526,1.0528,1172999997.0
2007-08-24 17:47:00,1.05275,1.053,1.0527,1.0529,1906500008.0
2007-08-24 17:48:00,1.0529,1.053,1.0528,1.053,1315500000.0
2007-08-24 17:49:00,1.053,1.0531,1.0529,1.053,1467099995.0
2007-08-24 17:50:00,1.053,1.0531,1.0528,1.0529,2121699998.0
2007-08-24 17:51:00,1.0529,1.053,1.05285,1.0529,474899998.0
2007-08-24 17:52:00,1.053,1.053,1.0528,1.0528,603799995.0
2007-08-24 17:53:00,1.0528,1.0528,1.0527,1.0527,640799997.0
2007-08-24 17:54:00,1.0527,1.0527,1.0524,1.05255,1160399999.0
2007-08-24 17:55:00,1.0526,1.0527,1.05255,1.0527,272899999.0
2007-08-24 17:56:00,1.0527,1.0527,1.0526,1.0526,512600000.0
2007-08-24 17:57:00,1.0526,1.0526,1.0525,1.0526,334799999.0
2007-08-24 17:58:00,1.0526,1.0526,1.0523,1.0524,601400001.0
2007-08-24 17:59:00,1.0524,1.0524,1.0523,1.0524,738200003.0
2007-08-24 18:00:00,1.0524,1.0526,1.0521,1.0522,1451599991.0
2007-08-24 18:01:00,1.0522,1.0523,1.0521,1.05215,626700003.0
2007-08-24 18:02:00,1.0522,1.0525,1.0522,1.0524,1126099996.0
2007-08-24 18:03:00,1.0523,1.0527,1.0522,1.0527,1044300003.0
2007-08-24 18:04:00,1.0527,1.0527,1.0526,1.0527,35600000.0
2007-08-24 18:05:00,1.0527,1.0527,1.0524,1.0526,858900001.0
2007-08-24 18:06:00,1.0527,1.0529,1.0526,1.0529,858900001.0
2007-08-24 18:07:00,1.0529,1.0532,1.0529,1.053,1679600009.0
2007-08-24 18:08:00,1.053,1.053,1.05285,1.053,1352399997.0
2007-08-24 18:09:00,1.0529,1.0532,1.0529,1.0531,1432500004.0
2007-08-24 18:10:00,1.0531,1.0531,1.053,1.053,729000004.0
2007-08-24 18:11:00,1.053,1.053,1.0529,1.0529,113299999.0
2007-08-24 18:12:00,1.0528,1.0529,1.0528,1.0528,35700000.0
2007-08-24 18:13:00,1.0529,1.0529,1.0529,1.0529,12000000.0
2007-08-24 18:14:00,1.0529,1.0529,1.0529,1.0529,43400000.0
2007-08-24 18:15:00,1.0529,1.0529,1.0529,1.0529,15400000.0
2007-08-24 18:16:00,1.0529,1.0529,1.0529,1.0529,25400000.0
2007-08-24 18:17:00,1.0529,1.0529,1.0528,1.0529,61400002.0
2007-08-24 18:18:00,1.0529,1.0529,1.05265,1.0527,232299999.0
2007-08-24 18:19:00,1.0526,1.0527,1.0525,1.0526,799599998.0
2007-08-24 18:20:00,1.0526,1.0526,1.0525,1.0526,165999999.0
2007-08-24 18:21:00,1.0527,1.0527,1.0526,1.0526,117900003.0
2007-08-24 18:22:00,1.0526,1.0526,1.0526,1.0526,203600000.0
2007-08-24 18:23:00,1.0527,1.0527,1.0522,1.0522,1180600002.0
2007-08-24 18:24:00,1.0522,1.0522,1.0517,1.0518,1554799993.0
2007-08-24 18:25:00,1.0518,1.0518,1.0518,1.0518,106300000.0
2007-08-24 18:26:00,1.0518,1.0518,1.0518,1.0518,236900000.0
2007-08-24 18:27:00,1.0518,1.0518,1.0512,1.0513,1671599988.0
2007-08-24 18:28:00,1.0513,1.0515,1.0513,1.0515,474800000.0
2007-08-24 18:29:00,1.0515,1.0518,1.0514,1.0517,1135100011.0
2007-08-24 18:30:00,1.0516,1.0517,1.0516,1.0517,1080900003.0
2007-08-24 18:31:00,1.0517,1.0518,1.05165,1.0518,1080900003.0
2007-08-24 18:32:00,1.0518,1.0518,1.05165,1.0517,690900014.0
2007-08-24 18:33:00,1.0517,1.0518,1.0517,1.0518,1605900023.0
2007-08-24 18:34:00,1.0518,1.0518,1.0517,1.0518,927099976.0
2007-08-24 18:35:00,1.0518,1.0518,1.0517,1.0518,2038100004.0
2007-08-24 18:36:00,1.0518,1.0518,1.0518,1.0518,941199999.0
2007-08-24 18:37:00,1.0518,1.0519,1.0517,1.0519,829099998.0
2007-08-24 18:38:00,1.0518,1.0518,1.0517,1.0518,1053999992.0
2007-08-24 18:39:00,1.05175,1.0518,1.05175,1.0518,1091699999.0
2007-08-24 18:40:00,1.0518,1.0518,1.0518,1.0518,496300006.0
2007-08-24 18:41:00,1.0518,1.0518,1.0515,1.0515,426300004.0
2007-08-24 18:42:00,1.0515,1.0516,1.0515,1.0516,913199997.0
2007-08-24 18:43:00,1.0517,1.0517,1.0516,1.0517,99700001.0
2007-08-24 18:44:00,1.0517,1.0517,1.0516,1.0516,52300000.0
2007-08-24 18:45:00,1.0516,1.0516,1.0515,1.0515,581699996.0
2007-08-24 18:46:00,1.0515,1.0515,1.0515,1.0515,226100005.0
2007-08-24 18:47:00,1.0515,1.0517,1.0515,1.0516,196300000.0
2007-08-24 18:48:00,1.0516,1.0516,1.0516,1.0516,5800000.0
2007-08-24 18:49:00,1.0516,1.0516,1.0516,1.0516,1900000.0
2007-08-24 18:50:00,1.0516,1.0516,1.05145,1.0516,39800000.0
2007-08-24 18:51:00,1.0515,1.0516,1.0513,1.0515,630100005.0
2007-08-24 18:52:00,1.0515,1.0515,1.0514,1.0514,651899991.0
2007-08-24 18:53:00,1.0514,1.0515,1.0514,1.0514,469200008.0
2007-08-24 18:54:00,1.0515,1.0515,1.0514,1.0515,306199999.0
2007-08-24 18:55:00,1.0515,1.0515,1.0511,1.0512,1604500003.0
2007-08-24 18:56:00,1.0512,1.0516,1.0512,1.0515,578600002.0
2007-08-24 18:57:00,1.0516,1.0518,1.0516,1.05175,548999998.0
2007-08-24 18:58:00,1.0518,1.0518,1.05165,1.0517,252499999.0
2007-08-24 18:59:00,1.0518,1.0524,1.0518,1.0524,973300004.0
2007-08-24 19:00:00,1.0524,1.0525,1.0522,1.0524,1053799999.0
2007-08-24 19:01:00,1.0524,1.0525,1.0523,1.0523,1567499999.0
2007-08-24 19:02:00,1.0524,1.0525,1.0523,1.0524,1149699996.0
2007-08-24 19:03:00,1.0525,1.0525,1.0524,1.0524,30799999.0
2007-08-24 19:04:00,1.0524,1.0524,1.0521,1.0521,437599999.0
2007-08-24 19:05:00,1.0521,1.0521,1.0519,1.0521,809700003.0
2007-08-24 19:06:00,1.052,1.0521,1.05185,1.052,1329499997.0
2007-08-24 19:07:00,1.0521,1.0521,1.05195,1.052,175900001.0
2007-08-24 19:08:00,1.052,1.05215,1.052,1.0521,361800000.0
2007-08-24 19:09:00,1.0521,1.0521,1.0519,1.0519,267500000.0
2007-08-24 19:10:00,1.0519,1.052,1.0518,1.0519,218099999.0
2007-08-24 19:11:00,1.0518,1.0519,1.0517,1.0518,972699997.0
2007-08-24 19:12:00,1.0518,1.0518,1.05165,1.0517,281700000.0
2007-08-24 19:13:00,1.0517,1.0517,1.0516,1.0516,421500000.0
2007-08-24 19:14:00,1.0516,1.0516,1.0516,1.0516,235099999.0
2007-08-24 19:15:00,1.0516,1.0519,1.0516,1.0518,1412999995.0
2007-08-24 19:16:00,1.0518,1.0519,1.0517,1.0518,490500006.0
2007-08-24 19:17:00,1.0518,1.0518,1.0518,1.0518,240200000.0
2007-08-24 19:18:00,1.0518,1.0518,1.0518,1.0518,68800000.0
2007-08-24 19:19:00,1.0518,1.0518,1.0518,1.0518,86400000.0
2007-08-24 19:20:00,1.0518,1.0518,1.0517,1.0518,169000000.0
2007-08-24 19:21:00,1.0518,1.0518,1.05175,1.0518,166800000.0
2007-08-24 19:22:00,1.0518,1.0518,1.0518,1.0518,66400000.0
2007-08-24 19:23:00,1.0518,1.0521,1.0518,1.0521,506399996.0
2007-08-24 19:24:00,1.0521,1.0525,1.052,1.0525,200200000.0
2007-08-24 19:25:00,1.0525,1.0525,1.0525,1.0525,45600000.0
2007-08-24 19:26:00,1.0525,1.0525,1.0522,1.0522,465400000.0
2007-08-24 19:27:00,1.0522,1.0522,1.0522,1.0522,495699987.0
2007-08-24 19:28:00,1.0522,1.0522,1.0522,1.0522,241100005.0
2007-08-24 19:29:00,1.0522,1.0522,1.0522,1.0522,315999990.0
2007-08-24 19:30:00,1.0522,1.0522,1.0522,1.0522,113100000.0
2007-08-24 19:31:00,1.0522,1.0522,1.0522,1.0522,27000000.0
2007-08-24 19:32:00,1.0522,1.0522,1.0522,1.0522,388599999.0
2007-08-24 19:33:00,1.0523,1.0523,1.0522,1.05225,825300010.0
2007-08-24 19:34:00,1.0522,1.0523,1.05215,1.0523,864500013.0
2007-08-24 19:35:00,1.0523,1.0526,1.0522,1.0524,687699996.0
2007-08-24 19:36:00,1.0524,1.0526,1.0523,1.0524,403899997.0
2007-08-24 19:37:00,1.0524,1.05245,1.0524,1.05245,188000001.0
2007-08-24 19:38:00,1.0524,1.05245,1.0522,1.0522,745699995.0
2007-08-24 19:39:00,1.0522,1.0523,1.0522,1.0523,324100001.0
2007-08-24 19:40:00,1.052,1.0521,1.052,1.0521,988999996.0
2007-08-24 19:41:00,1.0521,1.05225,1.0521,1.0521,988999996.0
2007-08-24 19:42:00,1.0522,1.0522,1.0522,1.0522,107300000.0
2007-08-24 19:43:00,1.0522,1.0522,1.0521,1.0521,1323199991.0
2007-08-24 19:44:00,1.052,1.0521,1.0519,1.052,327600000.0
2007-08-24 19:45:00,1.052,1.0522,1.052,1.0522,516100001.0
2007-08-24 19:46:00,1.0522,1.0522,1.0522,1.0522,20000000.0
2007-08-24 19:47:00,1.0522,1.0522,1.0522,1.0522,7600000.0
2007-08-24 19:48:00,1.0522,1.0522,1.0521,1.0521,94900000.0
2007-08-24 19:49:00,1.0521,1.0522,1.0521,1.0522,365400000.0
2007-08-24 19:50:00,1.0522,1.05225,1.0522,1.0522,660699997.0
2007-08-24 19:51:00,1.0522,1.0522,1.0522,1.0522,23700000.0
2007-08-24 19:52:00,1.0522,1.0522,1.0522,1.0522,12000000.0
2007-08-24 19:53:00,1.0522,1.0522,1.0522,1.0522,12800000.0
2007-08-24 19:54:00,1.0523,1.0525,1.0523,1.0524,817400001.0
2007-08-24 19:55:00,1.0524,1.0524,1.0522,1.0523,214099999.0
2007-08-24 19:56:00,1.05235,1.0524,1.0523,1.0524,674200003.0
2007-08-24 19:57:00,1.0524,1.0525,1.0523,1.0524,788999987.0
2007-08-24 19:58:00,1.0524,1.0525,1.05235,1.0525,720799996.0
2007-08-24 19:59:00,1.0525,1.0525,1.0524,1.0524,503899996.0
2007-08-24 20:00:00,1.0524,1.0528,1.0524,1.05265,213799999.0
2007-08-24 20:01:00,1.0527,1.0529,1.0526,1.0529,156200000.0
2007-08-24 20:02:00,1.0529,1.0529,1.0527,1.0528,241300000.0
2007-08-24 20:03:00,1.0527,1.0527,1.05215,1.0522,496099993.0
2007-08-24 20:04:00,1.0522,1.0523,1.0522,1.0523,1071999992.0
2007-08-24 20:05:00,1.05225,1.0523,1.0521,1.05215,412299994.0
2007-08-24 20:06:00,1.0522,1.0522,1.05215,1.0522,630300002.0
2007-08-24 20:07:00,1.0522,1.0522,1.0522,1.0522,88699999.0
2007-08-24 20:08:00,1.0522,1.0522,1.0522,1.0522,90599997.0
2007-08-24 20:09:00,1.05196,1.05206,1.05196,1.05206,2000000.0
2007-08-24 20:10:00,1.0522,1.0522,1.0517,1.052,387599997.0
2007-08-24 20:11:00,1.0521,1.0522,1.0521,1.0521,155600006.0
2007-08-24 20:12:00,1.0521,1.0521,1.0518,1.0519,926200002.0
2007-08-24 20:13:00,1.0518,1.0518,1.0516,1.0517,308299993.0
2007-08-24 20:14:00,1.0517,1.0518,1.0516,1.0517,724599995.0
2007-08-24 20:15:00,1.0517,1.052,1.0517,1.05195,1639999979.0
2007-08-24 20:16:00,1.052,1.0521,1.052,1.0521,552200002.0
2007-08-24 20:17:00,1.0521,1.0522,1.052,1.0522,1278499997.0
2007-08-24 20:18:00,1.0522,1.0522,1.0522,1.0522,95200000.0
2007-08-24 20:19:00,1.0522,1.0522,1.0521,1.0521,71600000.0
2007-08-24 20:20:00,1.0521,1.0522,1.0521,1.0522,176199999.0
2007-08-24 20:21:00,1.0522,1.0522,1.0521,1.0521,310800000.0
2007-08-24 20:22:00,1.0522,1.0523,1.0522,1.0523,35000000.0
2007-08-24 20:23:00,1.0522,1.0522,1.0522,1.0522,196000000.0
2007-08-24 20:24:00,1.0523,1.0523,1.0522,1.0523,320799997.0
2007-08-24 20:25:00,1.0524,1.0525,1.0523,1.0525,386200001.0
2007-08-24 20:26:00,1.0525,1.0525,1.0525,1.0525,87199998.0
2007-08-24 20:27:00,1.0525,1.0525,1.05235,1.0524,229999993.0
2007-08-24 20:28:00,1.0524,1.0524,1.05225,1.05225,39799999.0
2007-08-24 20:29:00,1.05225,1.05225,1.05195,1.0521,526000003.0
2007-08-24 20:30:00,1.05205,1.0522,1.05205,1.0522,181899999.0
2007-08-24 20:31:00,1.0522,1.0522,1.05215,1.05215,69300000.0
2007-08-24 20:32:00,1.0522,1.0522,1.05215,1.05215,7900000.0
2007-08-24 20:33:00,1.0522,1.05225,1.0522,1.0522,21500000.0
2007-08-24 20:34:00,1.05225,1.05235,1.05225,1.05225,12000000.0
2007-08-24 20:35:00,1.05225,1.0525,1.0522,1.05235,168100000.0
2007-08-24 20:36:00,1.05201,1.05222,1.05193,1.052,236600000.0
2007-08-24 20:37:00,1.0524,1.0526,1.0523,1.0525,348300004.0
2007-08-24 20:38:00,1.0525,1.0526,1.0523,1.0524,494300000.0
2007-08-24 20:39:00,1.0525,1.0526,1.0525,1.0525,188400001.0
2007-08-24 20:40:00,1.0525,1.0526,1.0525,1.0525,78800001.0
2007-08-24 20:41:00,1.0525,1.0528,1.0525,1.0528,477300003.0
2007-08-24 20:42:00,1.0527,1.0527,1.0527,1.0527,392799998.0
2007-08-24 20:43:00,1.0527,1.0528,1.0527,1.0528,39000000.0
2007-08-24 20:44:00,1.0528,1.0529,1.05275,1.0528,241800003.0
2007-08-24 20:45:00,1.0528,1.0528,1.0528,1.0528,275700000.0
2007-08-24 20:46:00,1.0528,1.0528,1.05265,1.05265,465299999.0
2007-08-24 20:47:00,1.05265,1.0527,1.05265,1.0527,292799998.0
2007-08-24 20:48:00,1.05251,1.0527,1.0525,1.0525,136100000.0
2007-08-24 20:49:00,1.0527,1.0528,1.0527,1.0528,47600002.0
2007-08-24 20:50:00,1.0528,1.0529,1.0528,1.0529,166099999.0
2007-08-24 20:51:00,1.0529,1.05295,1.0529,1.05295,62300000.0
2007-08-24 20:52:00,1.05295,1.05295,1.0528,1.0528,341400010.0
2007-08-24 20:53:00,1.0529,1.0529,1.0528,1.0528,25100001.0
2007-08-24 20:54:00,1.0528,1.0529,1.05265,1.0527,403200007.0
2007-08-24 20:55:00,1.0527,1.0527,1.0526,1.0527,924500002.0
2007-08-24 20:56:00,1.0526,1.0526,1.0526,1.0526,236599998.0
2007-08-24 20:57:00,1.0526,1.0527,1.0526,1.0526,348699999.0
2007-08-24 20:58:00,1.0526,1.0526,1.0524,1.0525,875900009.0
2007-08-24 20:59:00,1.0525,1.0526,1.0524,1.0526,829500003.0
2007-08-24 21:00:00,1.0526,1.0526,1.0524,1.0524,792399997.0
2007-08-24 21:01:00,1.0525,1.0525,1.05235,1.0524,348199999.0
2007-08-24 21:02:00,1.0524,1.0525,1.0522,1.0522,231200000.0
2007-08-24 21:03:00,1.0523,1.0523,1.0523,1.0523,24700001.0
2007-08-24 21:04:00,1.0523,1.0523,1.0522,1.0523,660900002.0
2007-08-24 21:05:00,1.0524,1.0524,1.0521,1.0522,1533199997.0
2007-08-24 21:06:00,1.0523,1.0524,1.0521,1.0524,1533199997.0
2007-08-24 21:07:00,1.0524,1.0524,1.05215,1.0523,1665600007.0
2007-08-24 21:08:00,1.0524,1.0524,1.0522,1.0523,262500000.0
2007-08-24 21:09:00,1.0523,1.0523,1.0523,1.0523,167400000.0
2007-08-24 21:10:00,1.0523,1.0523,1.0523,1.0523,83600000.0
2007-08-24 21:11:00,1.0523,1.0523,1.0521,1.0521,127300004.0
2007-08-24 21:12:00,1.05188,1.0519,1.05171,1.05183,99200000.0
2007-08-24 21:13:00,1.0521,1.0521,1.052,1.052,259700001.0
2007-08-24 21:14:00,1.052,1.052,1.0517,1.0517,407999993.0
2007-08-24 21:15:00,1.0518,1.0518,1.0517,1.0518,509399996.0
2007-08-24 21:16:00,1.0518,1.0518,1.0518,1.0518,1600000.0
2007-08-24 21:17:00,1.0518,1.0518,1.0518,1.0518,23200000.0
2007-08-24 21:18:00,1.0518,1.0518,1.0518,1.0518,324099998.0
2007-08-24 21:19:00,1.0518,1.05195,1.05175,1.0518,251200002.0
2007-08-24 21:20:00,1.0517,1.0518,1.05165,1.0517,256400000.0
2007-08-24 21:21:00,1.0518,1.0518,1.0516,1.0518,120799998.0
2007-08-24 21:22:00,1.0518,1.0518,1.0518,1.0518,12800000.0
2007-08-24 21:23:00,1.05157,1.05161,1.05149,1.05152,353400000.0
2007-08-24 21:24:00,1.0518,1.0518,1.0518,1.0518,55700000.0
2007-08-24 21:25:00,1.0518,1.0518,1.0516,1.0517,398300009.0
2007-08-24 21:26:00,1.0517,1.0518,1.0516,1.0517,507500004.0
2007-08-24 21:27:00,1.0517,1.0517,1.0517,1.0517,20000000.0
2007-08-24 21:28:00,1.05136,1.05141,1.05133,1.05138,96200005.0
2007-08-24 21:29:00,1.0517,1.0517,1.0517,1.0517,54100000.0
2007-08-24 21:30:00,1.05143,1.05148,1.05139,1.0514,69100002.0
2007-08-24 21:31:00,1.0517,1.0517,1.0517,1.0517,36599998.0
2007-08-24 21:32:00,1.0517,1.0517,1.0517,1.0517,186900001.0
2007-08-24 21:33:00,1.05156,1.05156,1.05143,1.0515,44599998.0
2007-08-24 21:34:00,1.0517,1.0518,1.0515,1.0518,337300001.0
2007-08-24 21:35:00,1.0518,1.0518,1.0518,1.0518,87300000.0
2007-08-24 21:36:00,1.0518,1.0519,1.0518,1.0519,39800000.0
2007-08-24 21:37:00,1.0519,1.0519,1.0518,1.0518,185299999.0
2007-08-24 21:38:00,1.0519,1.0519,1.0519,1.0519,2400000.0
2007-08-24 21:39:00,1.0519,1.0519,1.0519,1.0519,51300000.0
2007-08-24 21:40:00,1.0519,1.0519,1.0515,1.0516,363000000.0
2007-08-24 21:41:00,1.0516,1.0516,1.0515,1.0515,47000001.0
2007-08-24 21:42:00,1.0517,1.0517,1.0515,1.0517,243399999.0
2007-08-24 21:43:00,1.0516,1.0516,1.0515,1.0515,344699997.0
2007-08-24 21:44:00,1.0514,1.0516,1.0514,1.0516,100800000.0
2007-08-24 21:45:00,1.0515,1.0516,1.0514,1.0514,458600003.0
2007-08-24 21:46:00,1.0515,1.0518,1.0515,1.0518,138199999.0
2007-08-24 21:47:00,1.0518,1.0518,1.0518,1.0518,4800000.0
2007-08-24 21:48:00,1.0518,1.0518,1.0518,1.0518,17500000.0
2007-08-24 21:49:00,1.0518,1.0518,1.0518,1.0518,85800000.0
2007-08-24 21:50:00,1.0518,1.0518,1.0518,1.0518,73000000.0
2007-08-24 21:51:00,1.0518,1.052,1.0518,1.052,158100000.0
2007-08-24 21:52:00,1.0518,1.0518,1.0518,1.0518,191900004.0
2007-08-24 21:53:00,1.0518,1.0518,1.0518,1.0518,15900000.0
2007-08-24 21:54:00,1.0518,1.0518,1.0517,1.0517,165900003.0
2007-08-24 21:55:00,1.0518,1.052,1.0518,1.052,458300003.0
2007-08-24 21:56:00,1.052,1.052,1.052,1.052,269400005.0
2007-08-24 21:57:00,1.052,1.052,1.0519,1.0519,95699999.0
2007-08-24 21:58:00,1.0519,1.052,1.0519,1.052,64100003.0
2007-08-24 21:59:00,1.052,1.052,1.0516,1.052,501200008.0
2007-08-24 22:00:00,1.052,1.052,1.0515,1.0517,967200001.0
2007-08-24 22:01:00,1.0517,1.0518,1.0517,1.0517,88500001.0
2007-08-24 22:02:00,1.0518,1.0518,1.0517,1.0518,181500000.0
2007-08-24 22:03:00,1.0518,1.0518,1.0518,1.0518,15200000.0
2007-08-24 22:04:00,1.0518,1.0518,1.0518,1.0518,9600000.0
2007-08-24 22:05:00,1.0518,1.0518,1.0515,1.0515,196700002.0
2007-08-24 22:06:00,1.0515,1.0516,1.0515,1.0515,107900001.0
2007-08-24 22:07:00,1.0515,1.0515,1.0514,1.0515,101500000.0
2007-08-24 22:08:00,1.0515,1.0518,1.0515,1.0516,434299998.0
2007-08-24 22:09:00,1.0516,1.0519,1.0516,1.0518,200399998.0
2007-08-24 22:10:00,1.0518,1.0518,1.0517,1.0518,67899998.0
2007-08-24 22:11:00,1.0518,1.0518,1.0517,1.0518,153199997.0
2007-08-24 22:12:00,1.0517,1.0517,1.0515,1.0517,293800002.0
2007-08-24 22:13:00,1.0517,1.0517,1.0516,1.0516,80600000.0
2007-08-24 22:14:00,1.0516,1.0517,1.0516,1.0517,12800000.0
2007-08-24 22:15:00,1.0516,1.0516,1.0516,1.0516,18300000.0
2007-08-24 22:16:00,1.0517,1.0518,1.0517,1.0518,115800000.0
2007-08-24 22:17:00,1.0518,1.0518,1.0517,1.0517,444899999.0
2007-08-24 22:18:00,1.05165,1.0517,1.05165,1.0517,46900000.0
2007-08-24 22:19:00,1.0517,1.0517,1.0517,1.0517,58800000.0
2007-08-24 22:20:00,1.05153,1.0516,1.05153,1.0516,222600001.0
2007-08-24 22:21:00,1.05165,1.05165,1.05143,1.05155,315199998.0
2007-08-24 22:22:00,1.0517,1.0517,1.0517,1.0517,28500000.0
2007-08-24 22:23:00,1.0517,1.0519,1.0517,1.0519,42900000.0
2007-08-24 22:24:00,1.0517,1.0517,1.05151,1.05158,92599998.0
2007-08-24 22:25:00,1.0518,1.0518,1.0516,1.0516,135199997.0
2007-08-24 22:26:00,1.0516,1.0517,1.0515,1.0516,301399996.0
2007-08-24 22:27:00,1.0516,1.0517,1.0516,1.0517,120399998.0
2007-08-24 22:28:00,1.0517,1.0517,1.0516,1.0516,119099998.0
2007-08-24 22:29:00,1.0516,1.0517,1.0516,1.0516,132699999.0
2007-08-24 22:30:00,1.0516,1.0516,1.0516,1.0516,45700000.0
2007-08-24 22:31:00,1.0516,1.0516,1.0515,1.0515,205299999.0
2007-08-24 22:32:00,1.0515,1.0515,1.0515,1.0515,20700001.0
2007-08-24 22:33:00,1.0516,1.0516,1.05155,1.0516,136399999.0
2007-08-24 22:34:00,1.0516,1.0516,1.0515,1.0515,163599998.0
2007-08-24 22:35:00,1.0515,1.0516,1.05145,1.0515,94300001.0
2007-08-24 22:36:00,1.0515,1.0515,1.0512,1.0513,117100000.0
2007-08-24 22:37:00,1.05125,1.0514,1.05125,1.0514,161300000.0
2007-08-24 22:38:00,1.0514,1.0514,1.05105,1.0513,135200000.0
2007-08-24 22:39:00,1.0513,1.0513,1.0512,1.0512,49300000.0
2007-08-24 22:40:00,1.0513,1.0513,1.0513,1.0513,20700000.0
2007-08-24 22:41:00,1.0513,1.0513,1.0511,1.0512,143200001.0
2007-08-24 22:42:00,1.0513,1.0514,1.0513,1.0514,44100000.0
2007-08-24 22:43:00,1.0514,1.0515,1.0514,1.0515,77900001.0
2007-08-24 22:44:00,1.0514,1.0516,1.0514,1.0516,241900006.0
2007-08-24 22:45:00,1.0516,1.0516,1.05155,1.05155,139800000.0
2007-08-24 22:46:00,1.0516,1.0517,1.05155,1.0517,135400000.0
2007-08-24 22:47:00,1.0517,1.0518,1.0517,1.0518,203799999.0
2007-08-24 22:48:00,1.0518,1.0518,1.0518,1.0518,9100000.0
2007-08-24 22:49:00,1.0518,1.052,1.0516,1.0516,187200000.0
2007-08-24 22:50:00,1.0518,1.0519,1.0518,1.0518,19800000.0
2007-08-24 22:51:00,1.0518,1.0518,1.0518,1.0518,3100000.0
2007-08-24 22:52:00,1.0519,1.052,1.0516,1.0517,230499998.0
2007-08-24 22:53:00,1.05146,1.05158,1.05144,1.0515,87800002.0
2007-08-24 22:54:00,1.0518,1.0519,1.0517,1.0519,57700000.0
2007-08-24 22:55:00,1.0518,1.0519,1.0518,1.0519,22200000.0
2007-08-24 22:56:00,1.0519,1.0519,1.0518,1.0518,21500000.0
2007-08-24 22:57:00,1.0519,1.0519,1.0518,1.0518,27800000.0
2007-08-24 22:58:00,1.0519,1.0519,1.0518,1.0518,42599999.0
2007-08-24 22:59:00,1.0518,1.0519,1.0517,1.0517,16700000.0
2007-08-27 00:02:00,1.0521,1.0521,1.0519,1.0519,626500001.0
2007-08-27 00:12:00,1.0518,1.0519,1.0518,1.0519,626500001.0
2007-08-27 00:16:00,1.0521,1.0521,1.0519,1.0519,626500001.0
2007-08-27 00:22:00,1.0518,1.0519,1.0518,1.0519,626500001.0
2007-08-27 00:26:00,1.0517,1.0517,1.0517,1.0517,626500001.0
2007-08-27 00:27:00,1.0516,1.0516,1.0516,1.0516,626500001.0
2007-08-27 00:28:00,1.0513,1.0513,1.0513,1.0513,626500001.0
2007-08-27 00:30:00,1.0517,1.0517,1.0517,1.0517,626500001.0
2007-08-27 00:31:00,1.0516,1.0516,1.0514,1.0514,626500001.0
2007-08-27 00:32:00,1.0515,1.0515,1.0515,1.0515,626500001.0
2007-08-27 00:35:00,1.0514,1.0514,1.0513,1.0513,626500001.0
2007-08-27 00:36:00,1.0514,1.0514,1.0514,1.0514,626500001.0
2007-08-27 00:39:00,1.0515,1.0515,1.0514,1.0514,626500001.0
2007-08-27 00:40:00,1.0512,1.0512,1.0509,1.0509,626500001.0
2007-08-27 00:41:00,1.0513,1.0513,1.051,1.0511,626500001.0
2007-08-27 00:43:00,1.0512,1.0512,1.0512,1.0512,626500001.0
2007-08-27 00:45:00,1.0514,1.0515,1.0514,1.0515,626500001.0
2007-08-27 00:46:00,1.0519,1.0519,1.0516,1.0516,626500001.0
2007-08-27 00:47:00,1.0519,1.0519,1.0515,1.0515,626500001.0
2007-08-27 00:50:00,1.0514,1.0514,1.0514,1.0514,626500001.0
2007-08-27 00:57:00,1.0511,1.0511,1.0511,1.0511,626500001.0
2007-08-27 01:00:00,1.0514,1.0514,1.0511,1.0511,626500001.0
2007-08-27 01:06:00,1.0509,1.0509,1.0508,1.0508,626500001.0
2007-08-27 01:07:00,1.0509,1.0511,1.0507,1.0507,626500001.0
2007-08-27 01:11:00,1.0508,1.0509,1.0508,1.0509,626500001.0
2007-08-27 01:12:00,1.0505,1.0505,1.0505,1.0505,626500001.0
2007-08-27 01:22:00,1.051,1.0511,1.051,1.0511,626500001.0
2007-08-27 01:23:00,1.0512,1.0517,1.0512,1.0516,626500001.0
2007-08-27 01:24:00,1.0515,1.0517,1.0515,1.0517,626500001.0
2007-08-27 01:25:00,1.0516,1.0516,1.0516,1.0516,626500001.0
2007-08-27 01:29:00,1.0517,1.0517,1.0516,1.0516,626500001.0
2007-08-27 01:31:00,1.0517,1.0517,1.0514,1.0515,626500001.0
2007-08-27 01:32:00,1.0514,1.0514,1.0514,1.0514,626500001.0
2007-08-27 01:33:00,1.0517,1.0517,1.0516,1.0516,626500001.0
2007-08-27 01:35:00,1.0515,1.0515,1.0515,1.0515,626500001.0
2007-08-27 01:36:00,1.0514,1.0516,1.0513,1.0516,626500001.0
2007-08-27 01:37:00,1.0515,1.0515,1.0515,1.0515,626500001.0
2007-08-27 01:38:00,1.0514,1.0514,1.0514,1.0514,626500001.0
2007-08-27 01:40:00,1.0513,1.0513,1.0512,1.0512,626500001.0
2007-08-27 01:41:00,1.0513,1.0513,1.0512,1.0512,626500001.0
2007-08-27 01:42:00,1.0511,1.0511,1.0511,1.0511,626500001.0
2007-08-27 01:43:00,1.051,1.051,1.0509,1.0509,626500001.0
2007-08-27 01:44:00,1.051,1.051,1.0509,1.0509,626500001.0
2007-08-27 01:51:00,1.0507,1.0507,1.0507,1.0507,626500001.0
2007-08-27 01:55:00,1.0508,1.0508,1.0507,1.0507,626500001.0
2007-08-27 01:57:00,1.0504,1.0504,1.0503,1.0504,626500001.0
2007-08-27 01:58:00,1.0503,1.0503,1.0496,1.0498,626500001.0
2007-08-27 01:59:00,1.0499,1.0499,1.0497,1.0498,626500001.0
2007-08-27 02:00:00,1.0497,1.0497,1.0494,1.0496,626500001.0
2007-08-27 02:01:00,1.0495,1.0499,1.0494,1.0498,1494400001.0
2007-08-27 02:02:00,1.0498,1.0502,1.0498,1.0502,479499996.0
2007-08-27 02:03:00,1.0502,1.0502,1.05,1.05,118600000.0
2007-08-27 02:04:00,1.0501,1.0501,1.05,1.05,21600000.0
2007-08-27 02:05:00,1.05,1.0501,1.05,1.0501,38400000.0
2007-08-27 02:06:00,1.05,1.0501,1.05,1.05,38300000.0
2007-08-27 02:07:00,1.0501,1.0501,1.04995,1.05,35199999.0
2007-08-27 02:08:00,1.05,1.05,1.05,1.05,48800000.0
2007-08-27 02:09:00,1.05,1.05,1.05,1.05,2100000.0
2007-08-27 02:10:00,1.05,1.05,1.0498,1.0499,57700000.0
2007-08-27 02:11:00,1.0499,1.05,1.0499,1.05,117000000.0
2007-08-27 02:12:00,1.04975,1.04983,1.0497,1.0498,318600007.0
2007-08-27 02:13:00,1.05,1.05,1.05,1.05,3900000.0
2007-08-27 02:14:00,1.0501,1.0501,1.05,1.05,7500000.0
2007-08-27 02:15:00,1.05,1.0503,1.05,1.0502,345799995.0
2007-08-27 02:16:00,1.0502,1.0503,1.0502,1.0503,350599999.0
2007-08-27 02:17:00,1.0503,1.0503,1.0502,1.0502,148600000.0
2007-08-27 02:18:00,1.0503,1.0503,1.0502,1.05025,138500001.0
2007-08-27 02:19:00,1.0503,1.0503,1.0503,1.0503,34900000.0
2007-08-27 02:20:00,1.05014,1.05029,1.05001,1.05009,919399993.0
2007-08-27 02:21:00,1.0503,1.0505,1.0502,1.0503,589200001.0
2007-08-27 02:22:00,1.0503,1.0503,1.0503,1.0503,32599998.0
2007-08-27 02:23:00,1.0503,1.0503,1.0502,1.0502,23599999.0
2007-08-27 02:27:00,1.0502,1.0502,1.0501,1.0501,1990800052.0
2007-08-27 02:29:00,1.0502,1.0502,1.0499,1.0502,1066900016.0
2007-08-27 02:30:00,1.0502,1.0502,1.0501,1.0502,997900000.0
2007-08-27 02:31:00,1.0502,1.0502,1.05,1.0501,1144600000.0
2007-08-27 02:32:00,1.05,1.0502,1.05,1.0502,1766500043.0
2007-08-27 02:33:00,1.0502,1.0502,1.0501,1.0502,1818199989.0
2007-08-27 02:34:00,1.0502,1.0502,1.0502,1.0502,40400000.0
2007-08-27 02:35:00,1.0502,1.0502,1.0502,1.0502,47999998.0
2007-08-27 02:36:00,1.0502,1.0502,1.0502,1.0502,112199999.0
2007-08-27 02:37:00,1.0502,1.0503,1.0502,1.0503,43899999.0
2007-08-27 02:38:00,1.04989,1.04996,1.04982,1.04982,40500000.0
2007-08-27 02:39:00,1.04987,1.05002,1.04986,1.04994,131800000.0
2007-08-27 02:40:00,1.0504,1.0504,1.0503,1.0503,24000000.0
2007-08-27 02:41:00,1.0503,1.0503,1.0503,1.0503,4000000.0
2007-08-27 02:42:00,1.0503,1.0503,1.0503,1.0503,31800000.0
2007-08-27 02:43:00,1.0503,1.0503,1.0503,1.0503,15900000.0
2007-08-27 02:44:00,1.0503,1.0503,1.0503,1.0503,4000000.0
2007-08-27 02:45:00,1.0503,1.0503,1.0503,1.0503,4000000.0
2007-08-27 02:46:00,1.04998,1.05,1.04976,1.05,31200000.0
2007-08-27 02:47:00,1.05002,1.05002,1.04998,1.04998,7800000.0
2007-08-27 02:48:00,1.0503,1.0503,1.0503,1.0503,152000000.0
2007-08-27 02:49:00,1.0503,1.0503,1.0503,1.0503,893600000.0
2007-08-27 02:50:00,1.0503,1.0503,1.0502,1.0503,286199994.0
2007-08-27 02:51:00,1.0503,1.0503,1.0503,1.0503,251899996.0
2007-08-27 02:52:00,1.0503,1.0503,1.0503,1.0503,114300001.0
2007-08-27 02:53:00,1.0504,1.0504,1.0504,1.0504,39500000.0
2007-08-27 02:54:00,1.0504,1.0507,1.0504,1.0504,728999997.0
2007-08-27 02:55:00,1.0504,1.0504,1.0502,1.0503,823799994.0
2007-08-27 02:56:00,1.0503,1.0503,1.0503,1.0503,24199999.0
2007-08-27 02:57:00,1.04998,1.05,1.04996,1.04998,74599998.0
2007-08-27 02:58:00,1.0504,1.0504,1.0502,1.0502,140300000.0
2007-08-27 02:59:00,1.0502,1.0503,1.0502,1.0503,30000000.0
2007-08-27 03:00:00,1.0503,1.0503,1.0503,1.0503,122300002.0
2007-08-27 03:01:00,1.0503,1.0503,1.0502,1.0503,112500005.0
2007-08-27 03:02:00,1.0503,1.0505,1.0502,1.05045,253900002.0
2007-08-27 03:03:00,1.0505,1.0507,1.0502,1.0502,768000002.0
2007-08-27 03:04:00,1.0505,1.0505,1.0503,1.0503,307000003.0
2007-08-27 03:05:00,1.0503,1.0503,1.0503,1.0503,63299999.0
2007-08-27 03:06:00,1.0503,1.0503,1.0503,1.0503,16299999.0
2007-08-27 03:07:00,1.05025,1.0505,1.05025,1.0505,174000002.0
2007-08-27 03:08:00,1.0505,1.0505,1.0505,1.0505,192799998.0
2007-08-27 03:09:00,1.0505,1.0505,1.0505,1.0505,165999996.0
2007-08-27 03:10:00,1.0505,1.0506,1.0505,1.0505,143999999.0
2007-08-27 03:11:00,1.0505,1.0505,1.0505,1.0505,14900000.0
2007-08-27 03:12:00,1.05045,1.0505,1.05045,1.0505,62899997.0
2007-08-27 03:13:00,1.0505,1.0505,1.0505,1.0505,142399997.0
2007-08-27 03:14:00,1.0505,1.0505,1.0505,1.0505,124399999.0
2007-08-27 03:15:00,1.0506,1.0507,1.0506,1.0506,164600001.0
2007-08-27 03:16:00,1.0506,1.0506,1.0506,1.0506,153499998.0
2007-08-27 03:17:00,1.0506,1.0507,1.0505,1.0507,94600000.0
2007-08-27 03:18:00,1.0507,1.0507,1.0507,1.0507,4000000.0
2007-08-27 03:19:00,1.0507,1.0508,1.0507,1.0508,48499999.0
2007-08-27 03:20:00,1.0508,1.0508,1.0508,1.0508,4000000.0
2007-08-27 03:21:00,1.0508,1.0508,1.0507,1.0507,49300001.0
2007-08-27 03:22:00,1.0507,1.0508,1.0507,1.0507,69300000.0
2007-08-27 03:23:00,1.0509,1.0509,1.0509,1.0509,1000000.0
2007-08-27 03:24:00,1.0509,1.0509,1.0509,1.0509,2900000.0
2007-08-27 03:25:00,1.0508,1.0508,1.0508,1.0508,39700000.0
2007-08-27 03:26:00,1.0508,1.0509,1.0507,1.0509,72200000.0
2007-08-27 03:27:00,1.0509,1.0509,1.0508,1.0509,58300001.0
2007-08-27 03:28:00,1.0509,1.0509,1.0509,1.0509,44200000.0
2007-08-27 03:29:00,1.0509,1.0509,1.0508,1.0508,101199998.0
2007-08-27 03:30:00,1.0509,1.0509,1.0509,1.0509,27500000.0
2007-08-27 03:31:00,1.0508,1.0508,1.0508,1.0508,97199996.0
2007-08-27 03:32:00,1.0509,1.051,1.0508,1.0509,173999995.0
2007-08-27 03:33:00,1.0509,1.051,1.0509,1.051,138900000.0
2007-08-27 03:34:00,1.0509,1.051,1.0509,1.051,119000000.0
2007-08-27 03:35:00,1.051,1.051,1.0509,1.051,44700000.0
2007-08-27 03:36:00,1.051,1.0511,1.0509,1.0511,466699996.0
2007-08-27 03:37:00,1.0511,1.0513,1.0511,1.0513,160599996.0
2007-08-27 03:38:00,1.0514,1.0515,1.0514,1.0514,16700000.0
2007-08-27 03:39:00,1.05092,1.05114,1.05092,1.05097,15600000.0
2007-08-27 03:40:00,1.05109,1.05109,1.05074,1.0508,34500000.0
2007-08-27 03:41:00,1.0514,1.0519,1.0514,1.0519,382300000.0
2007-08-27 03:42:00,1.0519,1.052,1.0518,1.0518,405300003.0
2007-08-27 03:43:00,1.0518,1.0518,1.05175,1.0518,135899999.0
2007-08-27 03:44:00,1.0518,1.0518,1.0518,1.0518,29699999.0
2007-08-27 03:45:00,1.0518,1.0518,1.0518,1.0518,105400000.0
2007-08-27 03:46:00,1.0518,1.0519,1.0517,1.0519,292499998.0
2007-08-27 03:47:00,1.0519,1.0521,1.0516,1.0517,714000000.0
2007-08-27 03:48:00,1.0517,1.0517,1.0515,1.0517,123500000.0
2007-08-27 03:49:00,1.0517,1.0518,1.0516,1.0517,328599998.0
2007-08-27 03:50:00,1.0517,1.0517,1.0517,1.0517,136700000.0
2007-08-27 03:51:00,1.0517,1.0517,1.0517,1.0517,20300000.0
2007-08-27 03:52:00,1.0517,1.0517,1.0517,1.0517,18600000.0
2007-08-27 03:53:00,1.0517,1.0517,1.0517,1.0517,6400000.0
2007-08-27 03:54:00,1.0517,1.0517,1.0516,1.0516,41699998.0
2007-08-27 03:55:00,1.0517,1.0517,1.0516,1.0516,54800002.0
2007-08-27 03:56:00,1.0517,1.0517,1.0517,1.0517,20100000.0
2007-08-27 03:57:00,1.0517,1.0517,1.0517,1.0517,20000000.0
2007-08-27 03:58:00,1.0517,1.0518,1.0517,1.0518,29900000.0
2007-08-27 03:59:00,1.05143,1.05176,1.05143,1.05153,180700000.0
2007-08-27 04:00:00,1.0518,1.0518,1.0518,1.0518,24000000.0
2007-08-27 04:01:00,1.0518,1.0518,1.0517,1.0517,52000000.0
2007-08-27 04:02:00,1.0518,1.0518,1.0516,1.0516,89800000.0
2007-08-27 04:03:00,1.0516,1.0516,1.0512,1.0514,788699994.0
2007-08-27 04:04:00,1.0514,1.0514,1.0513,1.0513,241899992.0
2007-08-27 04:05:00,1.0514,1.0514,1.0514,1.0514,24000000.0
2007-08-27 04:06:00,1.0514,1.0514,1.0513,1.0513,96000000.0
2007-08-27 04:07:00,1.0514,1.0514,1.0514,1.0514,8000000.0
2007-08-27 04:08:00,1.05146,1.05146,1.05117,1.05117,117600000.0
2007-08-27 04:09:00,1.0515,1.0515,1.0515,1.0515,64599999.0
2007-08-27 04:10:00,1.0515,1.0515,1.0515,1.0515,8000000.0
2007-08-27 04:11:00,1.0515,1.0515,1.0515,1.0515,24000000.0
2007-08-27 04:12:00,1.0515,1.0515,1.0515,1.0515,8000000.0
2007-08-27 04:13:00,1.0515,1.0515,1.0515,1.0515,24000000.0
2007-08-27 04:14:00,1.05115,1.05128,1.05103,1.05125,144100003.0
2007-08-27 04:15:00,1.0515,1.0515,1.0515,1.0515,16000000.0
2007-08-27 04:16:00,1.0515,1.0515,1.0515,1.0515,8000000.0
2007-08-27 04:17:00,1.05128,1.05129,1.05113,1.05118,455200002.0
2007-08-27 04:18:00,1.0515,1.0515,1.0515,1.0515,4000000.0
2007-08-27 04:19:00,1.0515,1.0515,1.0515,1.0515,1500000.0
2007-08-27 04:20:00,1.0515,1.0515,1.0515,1.0515,8000000.0
2007-08-27 04:21:00,1.05116,1.05131,1.05116,1.05117,111799997.0
2007-08-27 04:22:00,1.05121,1.05121,1.0511,1.0512,85599998.0
2007-08-27 04:23:00,1.05123,1.05123,1.05115,1.05116,164499997.0
2007-08-27 04:24:00,1.0515,1.0515,1.0515,1.0515,4000000.0
2007-08-27 04:25:00,1.05122,1.05128,1.05119,1.05121,158699998.0
2007-08-27 04:26:00,1.05103,1.05121,1.05103,1.05121,137100000.0
2007-08-27 04:27:00,1.05125,1.05125,1.05125,1.05125,25600000.0
2007-08-27 04:28:00,1.05117,1.0512,1.05117,1.0512,62299999.0
2007-08-27 04:29:00,1.05115,1.0512,1.05112,1.0512,76600000.0
2007-08-27 04:30:00,1.05115,1.0512,1.05115,1.0512,59000000.0
2007-08-27 04:31:00,1.0514,1.0514,1.0513,1.0513,126300001.0
2007-08-27 04:32:00,1.05103,1.0511,1.05093,1.05093,236000000.0
2007-08-27 04:33:00,1.0513,1.0513,1.0513,1.0513,30699999.0
2007-08-27 04:34:00,1.0515,1.0515,1.0513,1.0513,74199998.0
2007-08-27 04:35:00,1.0514,1.0515,1.0514,1.0514,94600000.0
2007-08-27 04:36:00,1.05103,1.05118,1.05101,1.05104,103400000.0
2007-08-27 04:37:00,1.05115,1.05125,1.05115,1.05125,52500000.0
2007-08-27 04:38:00,1.05118,1.05122,1.05109,1.05122,58300000.0
2007-08-27 04:39:00,1.05118,1.05124,1.05111,1.0512,142800000.0
2007-08-27 04:40:00,1.0512,1.05132,1.0512,1.0512,212799999.0
2007-08-27 04:41:00,1.0515,1.0515,1.0514,1.0514,148900000.0
2007-08-27 04:42:00,1.0515,1.0517,1.0515,1.0517,34300000.0
2007-08-27 04:43:00,1.0517,1.0517,1.0517,1.0517,12000000.0
2007-08-27 04:44:00,1.0517,1.0517,1.0516,1.0516,53100000.0
2007-08-27 04:45:00,1.05135,1.0515,1.05134,1.05134,38799999.0
2007-08-27 04:46:00,1.0517,1.0517,1.0517,1.0517,20000000.0
2007-08-27 04:47:00,1.0516,1.0516,1.0515,1.0515,62500000.0
2007-08-27 04:48:00,1.0516,1.0516,1.0515,1.0515,76600000.0
2007-08-27 04:49:00,1.0516,1.0516,1.0516,1.0516,43800000.0
2007-08-27 04:50:00,1.0516,1.0516,1.0516,1.0516,67900000.0
2007-08-27 04:51:00,1.05135,1.0514,1.05135,1.0514,23000000.0
2007-08-27 04:52:00,1.0516,1.0517,1.0516,1.0516,88600000.0
2007-08-27 04:53:00,1.0516,1.0517,1.0515,1.0515,211500001.0
2007-08-27 04:54:00,1.0515,1.0515,1.0515,1.0515,181200001.0
2007-08-27 04:55:00,1.05112,1.05126,1.05112,1.05119,27000000.0
2007-08-27 04:56:00,1.0512,1.0513,1.0512,1.0512,15600000.0
2007-08-27 04:57:00,1.0512,1.05125,1.0512,1.05125,26500000.0
2007-08-27 04:58:00,1.05115,1.0513,1.05115,1.0513,56900000.0
2007-08-27 04:59:00,1.05122,1.05125,1.05119,1.05125,22100000.0
2007-08-27 05:00:00,1.05122,1.05122,1.05102,1.05112,41400000.0
2007-08-27 05:01:00,1.0512,1.05127,1.0512,1.05127,14400000.0
2007-08-27 05:02:00,1.0515,1.0517,1.0515,1.0517,58100000.0
2007-08-27 05:03:00,1.0517,1.0517,1.0517,1.0517,12000000.0
2007-08-27 05:04:00,1.0517,1.0518,1.0517,1.0518,33800000.0
2007-08-27 05:05:00,1.0517,1.0518,1.0517,1.0518,25200000.0
2007-08-27 05:06:00,1.0518,1.0518,1.0515,1.0517,215499995.0
2007-08-27 05:07:00,1.0517,1.0517,1.0517,1.0517,16000000.0
2007-08-27 05:08:00,1.0517,1.0517,1.0517,1.0517,16000000.0
2007-08-27 05:09:00,1.0516,1.0517,1.0516,1.0517,40999998.0
2007-08-27 05:10:00,1.0517,1.0517,1.0513,1.0513,279200001.0
2007-08-27 05:11:00,1.0512,1.0512,1.0512,1.0512,28400000.0
2007-08-27 05:12:00,1.0513,1.0513,1.0513,1.0513,19900000.0
2007-08-27 05:13:00,1.05097,1.05136,1.05096,1.05112,622300000.0
2007-08-27 05:14:00,1.0511,1.05117,1.05097,1.05115,306800001.0
2007-08-27 05:15:00,1.0513,1.0513,1.0507,1.0507,354100001.0
2007-08-27 05:16:00,1.0507,1.0513,1.0506,1.0511,607000001.0
2007-08-27 05:17:00,1.05105,1.05105,1.051,1.051,23800000.0
2007-08-27 05:18:00,1.05075,1.05075,1.05067,1.0507,200400002.0
2007-08-27 05:19:00,1.051,1.0511,1.051,1.05105,43000001.0
2007-08-27 05:20:00,1.0511,1.0511,1.0511,1.0511,98300000.0
2007-08-27 05:21:00,1.051,1.0512,1.051,1.05115,118900002.0
2007-08-27 05:22:00,1.05106,1.05106,1.05089,1.05101,227599990.0
2007-08-27 05:23:00,1.0513,1.0513,1.0513,1.0513,23800000.0
2007-08-27 05:24:00,1.0514,1.0515,1.0512,1.0512,128500000.0
2007-08-27 05:25:00,1.0512,1.0512,1.0512,1.0512,11900000.0
2007-08-27 05:26:00,1.0512,1.0512,1.0512,1.0512,32000000.0
2007-08-27 05:27:00,1.0512,1.0512,1.0509,1.051,262300003.0
2007-08-27 05:28:00,1.05069,1.05091,1.05067,1.05091,40000000.0
2007-08-27 05:29:00,1.051,1.051,1.051,1.051,41400002.0
2007-08-27 05:30:00,1.051,1.0514,1.0509,1.0509,481000000.0
2007-08-27 05:31:00,1.051,1.051,1.0505,1.0509,783199994.0
2007-08-27 05:32:00,1.05083,1.0509,1.05072,1.05072,29900000.0
2007-08-27 05:33:00,1.051,1.051,1.051,1.051,22700001.0
2007-08-27 05:34:00,1.05092,1.05097,1.0509,1.05095,29600000.0
2007-08-27 05:35:00,1.05092,1.051,1.05085,1.05085,89599998.0
2007-08-27 05:36:00,1.0511,1.0511,1.0511,1.0511,200000.0
2007-08-27 05:37:00,1.0511,1.0511,1.0511,1.0511,1200000.0
2007-08-27 05:38:00,1.05072,1.05087,1.05057,1.05087,202599999.0
2007-08-27 05:39:00,1.0511,1.0511,1.051,1.051,36100000.0
2007-08-27 05:40:00,1.051,1.0511,1.051,1.051,194499992.0
2007-08-27 05:41:00,1.051,1.051,1.051,1.051,89199996.0
2007-08-27 05:42:00,1.051,1.051,1.051,1.051,99699996.0
2007-08-27 05:43:00,1.051,1.051,1.051,1.051,128099993.0
2007-08-27 05:44:00,1.051,1.051,1.0507,1.0507,234600001.0
2007-08-27 05:45:00,1.0508,1.0509,1.0508,1.0508,102299998.0
2007-08-27 05:46:00,1.0508,1.0508,1.0506,1.05065,598300001.0
2007-08-27 05:47:00,1.05065,1.0507,1.05065,1.0507,117200000.0
2007-08-27 05:48:00,1.05065,1.0507,1.05065,1.0507,154400000.0
2007-08-27 05:49:00,1.0507,1.0507,1.0506,1.0506,215899998.0
2007-08-27 05:50:00,1.0506,1.0507,1.0506,1.0507,292999999.0
2007-08-27 05:51:00,1.0507,1.0507,1.0507,1.0507,52400000.0
2007-08-27 05:52:00,1.05042,1.05045,1.0503,1.05035,508700000.0
2007-08-27 05:53:00,1.0507,1.0507,1.0507,1.0507,32500000.0
2007-08-27 05:54:00,1.0506,1.0507,1.0506,1.0506,74099999.0
2007-08-27 05:55:00,1.05037,1.05043,1.05032,1.05037,205099999.0
2007-08-27 05:56:00,1.0507,1.0507,1.0506,1.0506,48300000.0
2007-08-27 05:57:00,1.0507,1.0507,1.0507,1.0507,16000000.0
2007-08-27 05:58:00,1.0507,1.0507,1.0507,1.0507,32000000.0
2007-08-27 05:59:00,1.05037,1.05048,1.0503,1.05035,1633499977.0
2007-08-27 06:00:00,1.05048,1.05048,1.05029,1.05032,1411199987.0
2007-08-27 06:01:00,1.0507,1.0507,1.0507,1.0507,19800000.0
2007-08-27 06:02:00,1.0508,1.0508,1.0508,1.0508,4000000.0
2007-08-27 06:03:00,1.05037,1.0506,1.05033,1.05045,1114800007.0
2007-08-27 06:04:00,1.05055,1.05057,1.05052,1.05055,808400004.0
2007-08-27 06:05:00,1.0508,1.0511,1.0508,1.0511,266600001.0
2007-08-27 06:06:00,1.05078,1.05091,1.05063,1.05091,1014599999.0
2007-08-27 06:07:00,1.0511,1.0511,1.051,1.051,134700002.0
2007-08-27 06:08:00,1.051,1.0513,1.051,1.0513,165200001.0
2007-08-27 06:09:00,1.0513,1.0513,1.0512,1.0513,66199999.0
2007-08-27 06:10:00,1.0513,1.0513,1.0513,1.0513,193000000.0
2007-08-27 06:11:00,1.0513,1.0513,1.0512,1.0512,282600000.0
2007-08-27 06:12:00,1.0513,1.0513,1.0513,1.0513,79900000.0
2007-08-27 06:13:00,1.0513,1.0513,1.0513,1.0513,60600000.0
2007-08-27 06:14:00,1.05102,1.05111,1.05097,1.051,831699992.0
2007-08-27 06:15:00,1.0513,1.0513,1.0511,1.0513,86700000.0
2007-08-27 06:16:00,1.05114,1.05114,1.05094,1.05108,605000005.0
2007-08-27 06:17:00,1.05115,1.05136,1.05109,1.05115,544199996.0
2007-08-27 06:18:00,1.05113,1.05127,1.0511,1.05114,1351900007.0
2007-08-27 06:19:00,1.05105,1.05117,1.05095,1.0511,1026299998.0
2007-08-27 06:20:00,1.0513,1.0513,1.0513,1.0513,44800000.0
2007-08-27 06:21:00,1.0513,1.0513,1.0513,1.0513,40000000.0
2007-08-27 06:22:00,1.0513,1.0513,1.051,1.0511,137500000.0
2007-08-27 06:23:00,1.05081,1.05092,1.05068,1.05082,703799997.0
2007-08-27 06:24:00,1.0511,1.0511,1.051,1.051,344799996.0
2007-08-27 06:25:00,1.0511,1.0511,1.0511,1.0511,142200000.0
2007-08-27 06:26:00,1.0511,1.0511,1.0511,1.0511,212800004.0
2007-08-27 06:27:00,1.0511,1.0513,1.051,1.0511,701700002.0
2007-08-27 06:28:00,1.0512,1.0512,1.0512,1.0512,8000000.0
2007-08-27 06:29:00,1.05106,1.05114,1.05094,1.05094,348099998.0
2007-08-27 06:30:00,1.0512,1.0513,1.0511,1.0511,135100001.0
2007-08-27 06:31:00,1.0511,1.0512,1.0511,1.0512,146999999.0
2007-08-27 06:32:00,1.0511,1.0512,1.0511,1.0512,118700001.0
2007-08-27 06:33:00,1.05083,1.05105,1.05083,1.05095,265500001.0
2007-08-27 06:34:00,1.05103,1.05103,1.05079,1.05095,369100002.0
2007-08-27 06:35:00,1.05095,1.05105,1.05095,1.05095,190600001.0
2007-08-27 06:36:00,1.0512,1.0513,1.0512,1.0512,130099998.0
2007-08-27 06:37:00,1.05097,1.05111,1.05087,1.05087,145899997.0
2007-08-27 06:38:00,1.0512,1.0512,1.0512,1.0512,54899997.0
2007-08-27 06:39:00,1.0512,1.0512,1.0512,1.0512,64300000.0
2007-08-27 06:40:00,1.05094,1.05101,1.05082,1.05101,199600003.0
2007-08-27 06:41:00,1.0513,1.0513,1.0513,1.0513,4000000.0
2007-08-27 06:42:00,1.0513,1.0514,1.0513,1.0513,21400000.0
2007-08-27 06:43:00,1.0512,1.0513,1.0512,1.0513,127399999.0
2007-08-27 06:44:00,1.0513,1.0513,1.0512,1.0512,136899999.0
2007-08-27 06:45:00,1.0512,1.0512,1.0512,1.0512,9800000.0
2007-08-27 06:46:00,1.0512,1.0512,1.0512,1.0512,16400000.0
2007-08-27 06:47:00,1.0512,1.0512,1.0512,1.0512,14400000.0
2007-08-27 06:48:00,1.05109,1.0512,1.05109,1.05115,79400000.0
2007-08-27 06:49:00,1.0512,1.0512,1.0512,1.0512,168800001.0
2007-08-27 06:50:00,1.0512,1.0512,1.0512,1.0512,134400000.0
2007-08-27 06:51:00,1.0512,1.0513,1.0512,1.0513,111200000.0
2007-08-27 06:52:00,1.0513,1.0513,1.0513,1.0513,36000000.0
2007-08-27 06:53:00,1.0513,1.0513,1.0513,1.0513,19200000.0
2007-08-27 06:54:00,1.0513,1.0513,1.0512,1.0512,155199997.0
2007-08-27 06:55:00,1.0512,1.0512,1.05115,1.0512,206899997.0
2007-08-27 06:56:00,1.0512,1.0512,1.0511,1.0511,98499996.0
2007-08-27 06:57:00,1.05105,1.05105,1.0507,1.0508,363300002.0
2007-08-27 06:58:00,1.0508,1.0508,1.0508,1.0508,24299999.0
2007-08-27 06:59:00,1.0508,1.0508,1.0508,1.0508,22299999.0
2007-08-27 07:01:00,1.0508,1.051,1.0508,1.051,74199999.0
2007-08-27 07:02:00,1.051,1.051,1.051,1.051,271899995.0
2007-08-27 07:03:00,1.051,1.051,1.051,1.051,126800004.0
2007-08-27 07:04:00,1.051,1.0511,1.051,1.0511,31100001.0
2007-08-27 07:05:00,1.0511,1.0511,1.051,1.051,22900001.0
2007-08-27 07:06:00,1.051,1.0511,1.051,1.0511,140000004.0
2007-08-27 07:07:00,1.0511,1.0511,1.05105,1.05105,37400000.0
2007-08-27 07:08:00,1.0512,1.0512,1.0511,1.0511,255500000.0
2007-08-27 07:09:00,1.0511,1.0511,1.0511,1.0511,69200000.0
2007-08-27 07:10:00,1.0511,1.0511,1.0511,1.0511,28600000.0
2007-08-27 07:11:00,1.0511,1.0511,1.0511,1.0511,26400000.0
2007-08-27 07:12:00,1.0511,1.0511,1.0511,1.0511,22500000.0
2007-08-27 07:13:00,1.05095,1.051,1.05095,1.051,169500003.0
2007-08-27 07:14:00,1.0511,1.0511,1.0511,1.0511,10800000.0
2007-08-27 07:15:00,1.0509,1.05105,1.05089,1.05105,401500000.0
2007-08-27 07:16:00,1.05105,1.05124,1.05102,1.05108,717700006.0
2007-08-27 07:17:00,1.05097,1.05106,1.05091,1.05101,440300005.0
2007-08-27 07:18:00,1.0511,1.0511,1.0511,1.0511,15700000.0
2007-08-27 07:19:00,1.05094,1.05098,1.05085,1.05095,380200006.0
2007-08-27 07:20:00,1.05102,1.05115,1.05098,1.05098,283800002.0
2007-08-27 07:21:00,1.0512,1.0513,1.0512,1.0513,148900001.0
2007-08-27 07:22:00,1.0513,1.0513,1.0508,1.0508,745200002.0
2007-08-27 07:23:00,1.0509,1.0509,1.0508,1.0508,262399999.0
2007-08-27 07:24:00,1.05055,1.05079,1.05044,1.05067,333200004.0
2007-08-27 07:25:00,1.0508,1.0508,1.0508,1.0508,33200000.0
2007-08-27 07:26:00,1.05053,1.0506,1.05037,1.0506,4200000.0
2007-08-27 07:27:00,1.0508,1.0509,1.0508,1.0509,177400002.0
2007-08-27 07:28:00,1.05062,1.05081,1.05058,1.05077,702900001.0
2007-08-27 07:29:00,1.0509,1.0509,1.0509,1.0509,98300002.0
2007-08-27 07:30:00,1.051,1.051,1.051,1.051,1600000.0
2007-08-27 07:31:00,1.0511,1.0511,1.051,1.051,1000000.0
2007-08-27 07:32:00,1.0511,1.0511,1.051,1.051,2000000.0
2007-08-27 07:33:00,1.0511,1.0511,1.051,1.051,1800000.0
2007-08-27 07:34:00,1.0511,1.0511,1.051,1.051,1000000.0
2007-08-27 07:35:00,1.051,1.0511,1.051,1.0511,16800000.0
2007-08-27 07:36:00,1.051,1.051,1.051,1.051,34000000.0
2007-08-27 07:37:00,1.051,1.051,1.0507,1.0507,68600000.0
2007-08-27 07:38:00,1.0507,1.0508,1.0507,1.0508,154899999.0
2007-08-27 07:39:00,1.0508,1.0511,1.0507,1.0511,344100001.0
2007-08-27 07:40:00,1.0511,1.0511,1.05065,1.05065,250100000.0
2007-08-27 07:41:00,1.0507,1.0507,1.0507,1.0507,10400000.0
2007-08-27 07:42:00,1.0507,1.0507,1.05065,1.05065,128399999.0
2007-08-27 07:43:00,1.05059,1.0508,1.05055,1.05076,249200000.0
2007-08-27 07:44:00,1.0507,1.0507,1.0507,1.0507,14000000.0
2007-08-27 07:45:00,1.0507,1.0508,1.0507,1.0508,120500001.0
2007-08-27 07:46:00,1.0508,1.0508,1.0503,1.0505,556600002.0
2007-08-27 07:47:00,1.0505,1.0505,1.0504,1.0504,131600002.0
2007-08-27 07:48:00,1.0504,1.0504,1.0501,1.0501,468999996.0
2007-08-27 07:49:00,1.05002,1.05016,1.04987,1.04998,109100000.0
2007-08-27 07:50:00,1.0501,1.0502,1.0501,1.0502,178400001.0
2007-08-27 07:51:00,1.04991,1.05019,1.0498,1.05006,567100012.0
2007-08-27 07:52:00,1.0502,1.0502,1.0501,1.0501,24500000.0
2007-08-27 07:53:00,1.0502,1.0503,1.0502,1.0502,336200001.0
2007-08-27 07:54:00,1.0502,1.0502,1.0502,1.0502,27200000.0
2007-08-27 07:55:00,1.0502,1.0502,1.0502,1.0502,9600000.0
2007-08-27 07:56:00,1.05005,1.05022,1.04988,1.05022,614700006.0
2007-08-27 07:57:00,1.0502,1.0502,1.0501,1.0501,147600000.0
2007-08-27 07:58:00,1.0501,1.0501,1.0501,1.0501,7000000.0
2007-08-27 07:59:00,1.04978,1.05001,1.04943,1.05001,459086574.0
2007-08-27 08:00:00,1.0499,1.0501,1.0499,1.05003,505043289.0
2007-08-27 08:01:00,1.0501,1.0501,1.05,1.0501,94600000.0
2007-08-27 08:02:00,1.05,1.05,1.0491,1.0491,1261300000.0
2007-08-27 08:03:00,1.0491,1.0491,1.0478,1.0482,1766899999.0
2007-08-27 08:04:00,1.0482,1.0483,1.0478,1.0481,698500004.0
2007-08-27 08:05:00,1.0481,1.0487,1.0481,1.0484,750100002.0
2007-08-27 08:06:00,1.0487,1.0488,1.0485,1.0488,210000000.0
2007-08-27 08:07:00,1.0488,1.0488,1.0485,1.0486,455300009.0
2007-08-27 08:08:00,1.0487,1.0494,1.0487,1.0492,285100001.0
2007-08-27 08:09:00,1.0492,1.0493,1.0491,1.0492,208099998.0
2007-08-27 08:10:00,1.0491,1.0491,1.0489,1.049,96100000.0
2007-08-27 08:11:00,1.049,1.0491,1.0488,1.049,308600002.0
2007-08-27 08:12:00,1.0489,1.049,1.0489,1.049,176600000.0
2007-08-27 08:13:00,1.0489,1.0489,1.0484,1.0488,562200000.0
2007-08-27 08:14:00,1.0488,1.0488,1.0486,1.0487,342300002.0
2007-08-27 08:15:00,1.0487,1.0488,1.0484,1.0484,408799999.0
2007-08-27 08:16:00,1.0485,1.0488,1.04845,1.0488,181800001.0
2007-08-27 08:17:00,1.04824,1.04857,1.04798,1.04857,303900002.0
2007-08-27 08:18:00,1.0487,1.0487,1.0484,1.0485,982099997.0
2007-08-27 08:19:00,1.0485,1.0485,1.0484,1.0484,264099998.0
2007-08-27 08:20:00,1.0485,1.0487,1.048,1.0481,589200001.0
2007-08-27 08:21:00,1.0482,1.0482,1.0481,1.0482,116399999.0
2007-08-27 08:22:00,1.0482,1.0483,1.0482,1.0482,286999999.0
2007-08-27 08:23:00,1.0482,1.0484,1.0481,1.0481,164100000.0
2007-08-27 08:24:00,1.0481,1.0481,1.0479,1.048,101999997.0
2007-08-27 08:25:00,1.0481,1.0484,1.0481,1.0484,173399998.0
2007-08-27 08:26:00,1.0484,1.0484,1.0482,1.0484,179000003.0
2007-08-27 08:27:00,1.0484,1.0484,1.0484,1.0484,214599999.0
2007-08-27 08:28:00,1.0485,1.0489,1.0485,1.0489,131500000.0
2007-08-27 08:29:00,1.0488,1.0492,1.0488,1.0491,322499999.0
2007-08-27 08:30:00,1.0491,1.0491,1.0486,1.0486,493300000.0
2007-08-27 08:31:00,1.0486,1.0487,1.0485,1.0486,380900001.0
2007-08-27 08:32:00,1.0486,1.0486,1.0485,1.0486,123700000.0
2007-08-27 08:33:00,1.04831,1.04844,1.04828,1.0484,26500000.0
2007-08-27 08:34:00,1.0485,1.0485,1.048,1.0483,986600011.0
2007-08-27 08:35:00,1.0483,1.0486,1.0482,1.0486,1462600005.0
2007-08-27 08:36:00,1.0486,1.0486,1.0484,1.0484,260300002.0
2007-08-27 08:37:00,1.0484,1.0486,1.0484,1.0485,305900000.0
2007-08-27 08:38:00,1.0485,1.0486,1.0485,1.0485,264099999.0
2007-08-27 08:39:00,1.0486,1.0486,1.0485,1.0485,214800002.0
2007-08-27 08:40:00,1.0485,1.0486,1.0485,1.0485,178899997.0
2007-08-27 08:41:00,1.0485,1.0486,1.0484,1.0486,436799998.0
2007-08-27 08:42:00,1.0487,1.0488,1.0486,1.0488,551000000.0
2007-08-27 08:43:00,1.0488,1.0488,1.0488,1.0488,68000000.0
2007-08-27 08:44:00,1.0489,1.0489,1.0488,1.0489,206199998.0
2007-08-27 08:45:00,1.0488,1.0489,1.0488,1.0489,495999997.0
2007-08-27 08:46:00,1.0489,1.0489,1.0489,1.0489,235300001.0
2007-08-27 08:47:00,1.0488,1.0489,1.0488,1.0489,133000000.0
2007-08-27 08:48:00,1.0489,1.0489,1.0487,1.0488,415700000.0
2007-08-27 08:49:00,1.0489,1.0489,1.0489,1.0489,20100000.0
2007-08-27 08:50:00,1.04882,1.04888,1.04836,1.04864,1449000493.0
2007-08-27 08:51:00,1.04887,1.04887,1.04868,1.04883,377085855.0
2007-08-27 08:52:00,1.0488,1.0488,1.04835,1.0487,235985855.0
2007-08-27 08:53:00,1.0486,1.04873,1.0486,1.04868,205499999.0
2007-08-27 08:54:00,1.0489,1.0492,1.0488,1.0489,844499996.0
2007-08-27 08:55:00,1.0489,1.0489,1.0489,1.0489,16200000.0
2007-08-27 08:56:00,1.0489,1.0489,1.0488,1.0488,106500000.0
2007-08-27 08:57:00,1.0488,1.0489,1.0488,1.0489,87800004.0
2007-08-27 08:58:00,1.04848,1.0487,1.04823,1.04823,365899997.0
2007-08-27 08:59:00,1.0489,1.0489,1.0488,1.0488,179800000.0
2007-08-27 09:00:00,1.0488,1.0488,1.0487,1.0487,99800002.0
2007-08-27 09:01:00,1.0488,1.0489,1.0488,1.0488,257300000.0
2007-08-27 09:02:00,1.0488,1.0488,1.0486,1.0487,496099989.0
2007-08-27 09:03:00,1.0488,1.0488,1.0488,1.0488,126799997.0
2007-08-27 09:04:00,1.04845,1.04877,1.04844,1.04858,668800000.0
2007-08-27 09:05:00,1.0488,1.0488,1.0488,1.0488,158799998.0
2007-08-27 09:06:00,1.0484,1.04861,1.0484,1.04854,112900000.0
2007-08-27 09:07:00,1.0488,1.0488,1.0487,1.0487,319400004.0
2007-08-27 09:08:00,1.0487,1.0488,1.0487,1.0488,58400002.0
2007-08-27 09:09:00,1.0488,1.0488,1.0487,1.0487,70500002.0
2007-08-27 09:10:00,1.04841,1.04853,1.04833,1.04849,236300002.0
2007-08-27 09:11:00,1.0489,1.0489,1.0489,1.0489,46299999.0
2007-08-27 09:12:00,1.0489,1.0489,1.0489,1.0489,108000000.0
2007-08-27 09:13:00,1.0489,1.0489,1.0488,1.0488,56600000.0
2007-08-27 09:14:00,1.0488,1.0488,1.0487,1.0488,173600003.0
2007-08-27 09:15:00,1.04855,1.0487,1.04808,1.04842,81900000.0
2007-08-27 09:16:00,1.0488,1.049,1.0488,1.0489,174699997.0
2007-08-27 09:17:00,1.0489,1.0489,1.0489,1.0489,80300000.0
2007-08-27 09:18:00,1.0489,1.0489,1.0488,1.0488,118299999.0
2007-08-27 09:19:00,1.04849,1.04858,1.04804,1.04804,256700000.0
2007-08-27 09:20:00,1.0489,1.0489,1.0489,1.0489,56000000.0
2007-08-27 09:21:00,1.0486,1.0486,1.04835,1.04852,692300003.0
2007-08-27 09:22:00,1.0489,1.049,1.0488,1.0489,609400002.0
2007-08-27 09:23:00,1.049,1.0491,1.0489,1.049,194800002.0
2007-08-27 09:24:00,1.0488,1.049,1.0486,1.049,712899999.0
2007-08-27 09:25:00,1.0489,1.0489,1.0488,1.0489,193499999.0
2007-08-27 09:26:00,1.0489,1.049,1.0488,1.0489,256900003.0
2007-08-27 09:27:00,1.049,1.0492,1.0488,1.04885,365799998.0
2007-08-27 09:28:00,1.0488,1.0492,1.0488,1.0491,217300002.0
2007-08-27 09:29:00,1.04904,1.04912,1.04874,1.04893,464000004.0
2007-08-27 09:30:00,1.0492,1.0493,1.0492,1.0493,119000000.0
2007-08-27 09:31:00,1.0493,1.0493,1.0492,1.0492,159899998.0
2007-08-27 09:32:00,1.0492,1.0492,1.0489,1.049,343699998.0
2007-08-27 09:33:00,1.049,1.0492,1.0489,1.049,430700005.0
2007-08-27 09:34:00,1.0491,1.0491,1.0491,1.0491,19500000.0
2007-08-27 09:35:00,1.0491,1.0491,1.0491,1.0491,72000000.0
2007-08-27 09:36:00,1.0491,1.0491,1.049,1.0491,239399996.0
2007-08-27 09:37:00,1.0491,1.0491,1.049,1.049,244600002.0
2007-08-27 09:38:00,1.049,1.049,1.0489,1.049,142199999.0
2007-08-27 09:39:00,1.049,1.049,1.049,1.049,13400000.0
2007-08-27 09:40:00,1.049,1.049,1.049,1.049,48000000.0
2007-08-27 09:41:00,1.049,1.049,1.049,1.049,14000000.0
2007-08-27 09:42:00,1.04868,1.04897,1.04863,1.0487,1059999999.0
2007-08-27 09:43:00,1.049,1.049,1.0489,1.0489,62400000.0
2007-08-27 09:44:00,1.049,1.049,1.049,1.049,45000000.0
2007-08-27 09:45:00,1.04845,1.04877,1.04845,1.04877,487500002.0
2007-08-27 09:46:00,1.04882,1.04887,1.04864,1.04874,312999997.0
2007-08-27 09:47:00,1.049,1.049,1.0488,1.0489,1702299982.0
2007-08-27 09:48:00,1.0489,1.0491,1.0488,1.0488,669399995.0
2007-08-27 09:49:00,1.0488,1.049,1.0488,1.049,208400005.0
2007-08-27 09:50:00,1.04848,1.04872,1.04842,1.0485,192900000.0
2007-08-27 09:51:00,1.049,1.049,1.0489,1.049,108599998.0
2007-08-27 09:52:00,1.049,1.0492,1.049,1.049,228899998.0
2007-08-27 09:53:00,1.049,1.0491,1.0489,1.0491,324700003.0
2007-08-27 09:54:00,1.0491,1.0491,1.0491,1.0491,80000000.0
2007-08-27 09:55:00,1.0491,1.0491,1.049,1.049,178399999.0
2007-08-27 09:56:00,1.049,1.0492,1.049,1.0492,201299999.0
2007-08-27 09:57:00,1.0492,1.0493,1.0492,1.0492,332000005.0
2007-08-27 09:58:00,1.0493,1.0496,1.0493,1.0496,682800008.0
2007-08-27 09:59:00,1.0496,1.0496,1.0493,1.0493,341800006.0
2007-08-27 10:00:00,1.0493,1.0494,1.0493,1.0494,46499999.0
2007-08-27 10:01:00,1.0494,1.0494,1.0493,1.0494,59400000.0
2007-08-27 10:02:00,1.0494,1.0497,1.0492,1.0492,1010999987.0
2007-08-27 10:03:00,1.0494,1.0497,1.0493,1.0497,153900000.0
2007-08-27 10:04:00,1.0497,1.0497,1.0496,1.0496,17600000.0
2007-08-27 10:05:00,1.0496,1.0496,1.0496,1.0496,128000000.0
2007-08-27 10:06:00,1.0496,1.0496,1.0496,1.0496,13600000.0
2007-08-27 10:07:00,1.0496,1.0496,1.0494,1.0495,232200000.0
2007-08-27 10:08:00,1.0495,1.0496,1.0495,1.0496,187600001.0
2007-08-27 10:09:00,1.0496,1.0496,1.0496,1.0496,1600000.0
2007-08-27 10:10:00,1.0496,1.0496,1.0495,1.0496,149499999.0
2007-08-27 10:11:00,1.0496,1.0496,1.0496,1.0496,76799996.0
2007-08-27 10:12:00,1.0496,1.0496,1.0495,1.0495,73699998.0
2007-08-27 10:13:00,1.04938,1.04954,1.04938,1.04949,1099599995.0
2007-08-27 10:14:00,1.0496,1.0496,1.0496,1.0496,12800000.0
2007-08-27 10:15:00,1.0496,1.0496,1.0495,1.0496,120000000.0
2007-08-27 10:16:00,1.0496,1.0496,1.0496,1.0496,12800000.0
2007-08-27 10:17:00,1.0496,1.0496,1.0495,1.0495,310700000.0
2007-08-27 10:18:00,1.0495,1.0495,1.0494,1.0495,135900002.0
2007-08-27 10:19:00,1.0495,1.0495,1.0495,1.0495,149600000.0
2007-08-27 10:20:00,1.0495,1.0495,1.0494,1.0494,222499998.0
2007-08-27 10:21:00,1.0493,1.0494,1.0493,1.0493,455999998.0
2007-08-27 10:22:00,1.0493,1.0493,1.0493,1.0493,106800000.0
2007-08-27 10:23:00,1.0493,1.0493,1.0491,1.0493,426799999.0
2007-08-27 10:24:00,1.0493,1.0493,1.0493,1.0493,5500000.0
2007-08-27 10:25:00,1.0493,1.0493,1.0492,1.0493,89901014.0
2007-08-27 10:26:00,1.0493,1.0493,1.0493,1.0493,58300000.0
2007-08-27 10:27:00,1.0493,1.0494,1.0493,1.0494,163000000.0
2007-08-27 10:28:00,1.0493,1.0493,1.0493,1.0493,124000000.0
2007-08-27 10:29:00,1.0493,1.0493,1.0491,1.0491,369601015.0
2007-08-27 10:30:00,1.0491,1.0493,1.0491,1.0493,215003050.0
2007-08-27 10:31:00,1.0493,1.0493,1.0491,1.0491,127200000.0
2007-08-27 10:32:00,1.0491,1.0493,1.049,1.0493,202199999.0
2007-08-27 10:33:00,1.0493,1.0493,1.0493,1.0493,32000000.0
2007-08-27 10:35:00,1.0493,1.0495,1.0493,1.0495,258499999.0
2007-08-27 10:36:00,1.0495,1.0495,1.0493,1.0493,216500000.0
2007-08-27 10:37:00,1.0494,1.0495,1.0494,1.0495,49999999.0
2007-08-27 10:38:00,1.04906,1.04942,1.04903,1.0492,700100011.0
2007-08-27 10:39:00,1.0495,1.0495,1.0495,1.0495,47600000.0
2007-08-27 10:40:00,1.0495,1.0495,1.0495,1.0495,53299999.0
2007-08-27 10:41:00,1.0495,1.0495,1.0493,1.0494,168500004.0
2007-08-27 10:42:00,1.0494,1.0494,1.0494,1.0494,200000.0
2007-08-27 10:43:00,1.0494,1.0495,1.0493,1.0494,56300000.0
2007-08-27 10:44:00,1.04908,1.04924,1.04898,1.04898,1721899974.0
2007-08-27 10:45:00,1.0494,1.0494,1.0493,1.0493,43300001.0
2007-08-27 10:46:00,1.0493,1.0493,1.0493,1.0493,8000000.0
2007-08-27 10:47:00,1.0493,1.0494,1.0493,1.0494,44100000.0
2007-08-27 10:48:00,1.0493,1.0493,1.0493,1.0493,37600000.0
2007-08-27 10:49:00,1.0493,1.0493,1.0493,1.0493,28400000.0
2007-08-27 10:50:00,1.0494,1.0494,1.0494,1.0494,1000000.0
2007-08-27 10:51:00,1.0494,1.0494,1.0493,1.0493,184800001.0
2007-08-27 10:52:00,1.04834,1.04886,1.04834,1.04873,1419400005.0
2007-08-27 10:53:00,1.0492,1.0493,1.0492,1.0493,59400000.0
2007-08-27 10:54:00,1.04895,1.04909,1.04841,1.049,924700009.0
2007-08-27 10:55:00,1.0493,1.0493,1.0493,1.0493,28600000.0
2007-08-27 10:56:00,1.0493,1.0493,1.0492,1.0492,137299997.0
2007-08-27 10:57:00,1.0494,1.0494,1.0493,1.0493,135000000.0
2007-08-27 10:58:00,1.04898,1.04915,1.04842,1.04882,1398864426.0
2007-08-27 10:59:00,1.0493,1.0493,1.0492,1.0492,31500000.0
2007-08-27 11:00:00,1.0492,1.0492,1.0492,1.0492,19900000.0
2007-08-27 11:01:00,1.0492,1.0492,1.0491,1.0492,282599999.0
2007-08-27 11:02:00,1.0492,1.0492,1.0492,1.0492,180900002.0
2007-08-27 11:03:00,1.0492,1.0492,1.0492,1.0492,51599998.0
2007-08-27 11:04:00,1.0492,1.0492,1.0492,1.0492,51399999.0
2007-08-27 11:05:00,1.0492,1.0492,1.0492,1.0492,186500001.0
2007-08-27 11:06:00,1.0492,1.0493,1.0492,1.0492,240599998.0
2007-08-27 11:07:00,1.0492,1.0492,1.0491,1.0491,239900004.0
2007-08-27 11:08:00,1.04898,1.04906,1.04866,1.04896,1881700026.0
2007-08-27 11:09:00,1.0492,1.0492,1.0492,1.0492,9700000.0
2007-08-27 11:10:00,1.0493,1.0493,1.04905,1.04916,1908699996.0
2007-08-27 11:11:00,1.0492,1.0493,1.0492,1.0493,197599999.0
2007-08-27 11:12:00,1.0493,1.0493,1.0492,1.0493,108400001.0
2007-08-27 11:13:00,1.0493,1.0493,1.0492,1.0492,73900001.0
2007-08-27 11:14:00,1.04899,1.04915,1.04855,1.04915,340000006.0
2007-08-27 11:15:00,1.0492,1.0494,1.0492,1.0493,66200000.0
2007-08-27 11:16:00,1.04889,1.04903,1.04876,1.049,839200010.0
2007-08-27 11:17:00,1.0493,1.0494,1.0493,1.0494,108300000.0
2007-08-27 11:18:00,1.0491,1.04932,1.0491,1.04917,701800002.0
2007-08-27 11:19:00,1.04933,1.04936,1.04907,1.04922,2121100002.0
2007-08-27 11:20:00,1.04928,1.04928,1.04898,1.0492,804200014.0
2007-08-27 11:21:00,1.04898,1.04915,1.04854,1.04915,923000001.0
2007-08-27 11:22:00,1.0494,1.0494,1.0494,1.0494,64200001.0
2007-08-27 11:23:00,1.0494,1.0494,1.0494,1.0494,21700001.0
2007-08-27 11:24:00,1.0494,1.0494,1.0493,1.0493,45900001.0
2007-08-27 11:25:00,1.0493,1.0494,1.0493,1.0493,202499998.0
2007-08-27 11:26:00,1.0493,1.0494,1.0493,1.0494,276600002.0
2007-08-27 11:27:00,1.0494,1.0494,1.0494,1.0494,90500003.0
2007-08-27 11:28:00,1.0494,1.0494,1.0494,1.0494,20000000.0
2007-08-27 11:29:00,1.04955,1.04958,1.04932,1.04932,1173399985.0
2007-08-27 11:30:00,1.0494,1.0494,1.0494,1.0494,20000000.0
2007-08-27 11:31:00,1.0494,1.0494,1.0494,1.0494,48000000.0
2007-08-27 11:32:00,1.0494,1.0494,1.0493,1.0493,73600000.0
2007-08-27 11:33:00,1.04902,1.04916,1.04897,1.04897,2020899993.0
2007-08-27 11:34:00,1.0493,1.0494,1.0493,1.0494,103000002.0
2007-08-27 11:35:00,1.0493,1.0493,1.0492,1.0492,86200000.0
2007-08-27 11:36:00,1.0494,1.0494,1.0493,1.0493,73600000.0
2007-08-27 11:37:00,1.0493,1.0493,1.0493,1.0493,11200000.0
2007-08-27 11:38:00,1.0493,1.0494,1.0492,1.0493,333400000.0
2007-08-27 11:39:00,1.0493,1.0493,1.0486,1.0487,1378999994.0
2007-08-27 11:40:00,1.0487,1.0487,1.04845,1.0487,134100000.0
2007-08-27 11:41:00,1.0486,1.0487,1.0485,1.0486,229199999.0
2007-08-27 11:42:00,1.0486,1.0486,1.0484,1.0486,641200003.0
2007-08-27 11:43:00,1.0485,1.0486,1.0484,1.0486,393400002.0
2007-08-27 11:44:00,1.0486,1.0486,1.0485,1.0485,267100000.0
2007-08-27 11:45:00,1.0485,1.0487,1.0485,1.0487,611700002.0
2007-08-27 11:46:00,1.0487,1.0488,1.0486,1.0486,266299999.0
2007-08-27 11:47:00,1.0487,1.0488,1.0487,1.0488,109900002.0
2007-08-27 11:48:00,1.0488,1.0488,1.0488,1.0488,43000000.0
2007-08-27 11:49:00,1.0488,1.0488,1.0487,1.0487,139199998.0
2007-08-27 11:50:00,1.0487,1.0489,1.0487,1.0488,664499994.0
2007-08-27 11:51:00,1.0488,1.0491,1.0488,1.049,505899999.0
2007-08-27 11:52:00,1.049,1.049,1.0489,1.049,104399998.0
2007-08-27 11:53:00,1.04865,1.04899,1.04816,1.04878,1639599998.0
2007-08-27 11:54:00,1.049,1.0494,1.049,1.0492,281700000.0
2007-08-27 11:55:00,1.0492,1.0492,1.049,1.049,400000002.0
2007-08-27 11:57:00,1.049,1.049,1.0488,1.0488,229799992.0
2007-08-27 11:58:00,1.0488,1.0488,1.0488,1.0488,107100000.0
2007-08-27 11:59:00,1.0488,1.0491,1.0488,1.0488,433099997.0
2007-08-27 12:00:00,1.0488,1.0488,1.0488,1.0488,8000000.0
2007-08-27 12:01:00,1.04875,1.04875,1.04875,1.04875,1500000.0
2007-08-27 12:02:00,1.04847,1.04883,1.04843,1.04883,669300008.0
2007-08-27 12:03:00,1.04877,1.04879,1.04836,1.04859,1354799991.0
2007-08-27 12:04:00,1.04875,1.04875,1.0485,1.0485,304700001.0
2007-08-27 12:05:00,1.0485,1.0486,1.04845,1.0486,136500001.0
2007-08-27 12:06:00,1.0486,1.0488,1.0486,1.0488,224900000.0
2007-08-27 12:07:00,1.04875,1.04875,1.04875,1.04875,106400001.0
2007-08-27 12:08:00,1.0488,1.0488,1.0488,1.0488,61000000.0
2007-08-27 12:09:00,1.0485,1.04885,1.0485,1.04864,1982099991.0
2007-08-27 12:10:00,1.04868,1.04882,1.04818,1.04818,1519699998.0
2007-08-27 12:11:00,1.0488,1.0488,1.0488,1.0488,20799999.0
2007-08-27 12:12:00,1.0488,1.0488,1.0484,1.0487,397700001.0
2007-08-27 12:13:00,1.0487,1.0487,1.0486,1.0486,36000000.0
2007-08-27 12:14:00,1.0486,1.0486,1.0485,1.0485,123399999.0
2007-08-27 12:15:00,1.0485,1.0487,1.0484,1.0485,300499998.0
2007-08-27 12:16:00,1.0486,1.0486,1.0486,1.0486,8000000.0
2007-08-27 12:17:00,1.0485,1.0486,1.0483,1.0485,143999998.0
2007-08-27 12:18:00,1.04823,1.04832,1.04803,1.04807,1468699998.0
2007-08-27 12:19:00,1.04821,1.04833,1.04769,1.04833,1996300008.0
2007-08-27 12:20:00,1.04835,1.04849,1.04828,1.04832,1756300006.0
2007-08-27 12:21:00,1.0486,1.0487,1.0486,1.0486,300600001.0
2007-08-27 12:22:00,1.04832,1.04842,1.04811,1.04818,1519199995.0
2007-08-27 12:23:00,1.0486,1.0486,1.0486,1.0486,104000000.0
2007-08-27 12:24:00,1.0485,1.0485,1.0485,1.0485,78399998.0
2007-08-27 12:25:00,1.0484,1.0484,1.0484,1.0484,120000000.0
2007-08-27 12:26:00,1.0484,1.0484,1.0482,1.0482,31000000.0
2007-08-27 12:27:00,1.04791,1.04796,1.0474,1.0474,960799999.0
2007-08-27 12:28:00,1.0482,1.0483,1.0481,1.0482,506800006.0
2007-08-27 12:29:00,1.0482,1.0484,1.0481,1.0481,713700007.0
2007-08-27 12:31:00,1.0482,1.0482,1.0479,1.048,218700002.0
2007-08-27 12:32:00,1.048,1.048,1.048,1.048,85600000.0
2007-08-27 12:33:00,1.048,1.0481,1.048,1.048,415100000.0
2007-08-27 12:34:00,1.048,1.048,1.048,1.048,36000000.0
2007-08-27 12:36:00,1.048,1.0481,1.0478,1.0478,426000003.0
2007-08-27 12:37:00,1.0479,1.0482,1.0478,1.0481,1967200008.0
2007-08-27 12:38:00,1.0481,1.0481,1.0481,1.0481,72800000.0
2007-08-27 12:39:00,1.0481,1.0481,1.0481,1.0481,88200000.0
2007-08-27 12:40:00,1.0481,1.0481,1.048,1.048,133299997.0
2007-08-27 12:41:00,1.0481,1.0481,1.0481,1.0481,143199999.0
2007-08-27 12:42:00,1.0481,1.0481,1.0481,1.0481,10100000.0
2007-08-27 12:43:00,1.0481,1.0481,1.0481,1.0481,98500000.0
2007-08-27 12:44:00,1.0481,1.0484,1.0481,1.0484,297100003.0
2007-08-27 12:45:00,1.0484,1.0484,1.0484,1.0484,71199997.0
2007-08-27 12:46:00,1.0484,1.0484,1.0482,1.0483,203399999.0
2007-08-27 12:47:00,1.0482,1.0485,1.0482,1.0485,246499999.0
2007-08-27 12:48:00,1.0485,1.0486,1.0484,1.0486,418400002.0
2007-08-27 12:49:00,1.0486,1.0486,1.0485,1.0486,218900003.0
2007-08-27 12:50:00,1.0486,1.0487,1.0485,1.0485,275400003.0
2007-08-27 12:51:00,1.0486,1.0487,1.0485,1.0485,270299997.0
2007-08-27 12:52:00,1.0485,1.0487,1.0485,1.0486,269599999.0
2007-08-27 12:53:00,1.0487,1.0488,1.0486,1.0486,484699997.0
2007-08-27 12:54:00,1.0485,1.0487,1.0485,1.0486,215899995.0
2007-08-27 12:55:00,1.0487,1.0487,1.0485,1.0485,220700003.0
2007-08-27 12:56:00,1.0485,1.0485,1.0484,1.0484,226500000.0
2007-08-27 12:57:00,1.0485,1.0485,1.0484,1.0484,223999998.0
2007-08-27 12:58:00,1.0485,1.0486,1.0484,1.0486,139000003.0
2007-08-27 12:59:00,1.0486,1.0488,1.0486,1.0488,315800002.0
2007-08-27 13:00:00,1.0488,1.0491,1.0487,1.0487,508400000.0
2007-08-27 13:01:00,1.0487,1.0488,1.0487,1.0488,26800000.0
2007-08-27 13:02:00,1.0488,1.0488,1.0485,1.0486,338000001.0
2007-08-27 13:03:00,1.04831,1.04842,1.04787,1.04833,1970299987.0
2007-08-27 13:04:00,1.0486,1.0489,1.0485,1.0488,1082600004.0
2007-08-27 13:05:00,1.0488,1.0488,1.0486,1.0486,172399999.0
2007-08-27 13:06:00,1.0487,1.0487,1.0485,1.0485,636700004.0
2007-08-27 13:07:00,1.0486,1.0486,1.0481,1.0482,626599997.0
2007-08-27 13:08:00,1.0482,1.0482,1.0479,1.0481,819300001.0
2007-08-27 13:09:00,1.048,1.0481,1.0479,1.0479,1103999999.0
2007-08-27 13:10:00,1.048,1.048,1.0479,1.0479,115300000.0
2007-08-27 13:11:00,1.0479,1.048,1.0479,1.048,249599998.0
2007-08-27 13:12:00,1.048,1.048,1.048,1.048,76400000.0
2007-08-27 13:13:00,1.048,1.048,1.048,1.048,32500000.0
2007-08-27 13:14:00,1.048,1.0483,1.0479,1.048,683499999.0
2007-08-27 13:15:00,1.0481,1.0483,1.048,1.0482,851400006.0
2007-08-27 13:16:00,1.0482,1.0484,1.0481,1.0483,312600002.0
2007-08-27 13:17:00,1.0483,1.0483,1.048,1.048,431299998.0
2007-08-27 13:18:00,1.048,1.0481,1.048,1.0481,10800000.0
2007-08-27 13:19:00,1.0481,1.0482,1.048,1.048,367899997.0
2007-08-27 13:20:00,1.048,1.048,1.0479,1.048,55800000.0
2007-08-27 13:21:00,1.048,1.0481,1.048,1.048,193100001.0
2007-08-27 13:22:00,1.048,1.0481,1.0479,1.048,484899991.0
2007-08-27 13:23:00,1.048,1.0481,1.048,1.0481,118800002.0
2007-08-27 13:24:00,1.0481,1.0481,1.0481,1.0481,27200001.0
2007-08-27 13:25:00,1.0481,1.0481,1.048,1.048,17600000.0
2007-08-27 13:26:00,1.048,1.0481,1.0478,1.0478,601800002.0
2007-08-27 13:27:00,1.0477,1.0478,1.0472,1.0475,500499998.0
2007-08-27 13:28:00,1.0476,1.0476,1.04725,1.0474,500499998.0
2007-08-27 13:29:00,1.0474,1.0475,1.0474,1.0474,611699997.0
2007-08-27 13:30:00,1.0474,1.0475,1.0474,1.0475,374899994.0
2007-08-27 13:31:00,1.0475,1.0477,1.0475,1.0477,137300002.0
2007-08-27 13:32:00,1.0477,1.0477,1.0477,1.0477,1900000.0
2007-08-27 13:33:00,1.0477,1.0477,1.0477,1.0477,3400000.0
2007-08-27 13:34:00,1.0477,1.0478,1.0476,1.0478,25400000.0
2007-08-27 13:35:00,1.0478,1.0478,1.0474,1.0474,743308397.0
2007-08-27 13:36:00,1.0474,1.0475,1.0474,1.0475,54925194.0
2007-08-27 13:37:00,1.0475,1.0475,1.0473,1.0473,263500010.0
2007-08-27 13:38:00,1.0473,1.0473,1.047,1.0471,732399991.0
2007-08-27 13:39:00,1.0472,1.0473,1.0471,1.0473,180699998.0
2007-08-27 13:40:00,1.0473,1.0475,1.0472,1.0475,661400005.0
2007-08-27 13:41:00,1.0476,1.0477,1.0476,1.0477,554199993.0
2007-08-27 13:42:00,1.0477,1.0477,1.0477,1.0477,56800000.0
2007-08-27 13:43:00,1.0477,1.0478,1.0477,1.0478,245000005.0
2007-08-27 13:44:00,1.0478,1.048,1.0477,1.0477,757500004.0
2007-08-27 13:45:00,1.0477,1.0479,1.0475,1.0478,1034900005.0
2007-08-27 13:46:00,1.0479,1.0483,1.0479,1.0483,637299997.0
2007-08-27 13:47:00,1.0481,1.0485,1.0481,1.0485,108200000.0
2007-08-27 13:48:00,1.0484,1.0484,1.0479,1.048,673899995.0
2007-08-27 13:49:00,1.0482,1.0485,1.0482,1.0484,673899995.0
2007-08-27 13:50:00,1.0484,1.0485,1.0483,1.0483,646699995.0
2007-08-27 13:51:00,1.0483,1.0483,1.0483,1.0483,133700001.0
2007-08-27 13:52:00,1.0483,1.0484,1.0483,1.0483,15600000.0
2007-08-27 13:53:00,1.0483,1.0484,1.0483,1.0483,32300001.0
2007-08-27 13:54:00,1.0483,1.0483,1.0481,1.0481,181900000.0
2007-08-27 13:55:00,1.0481,1.0485,1.0481,1.0484,174300000.0
2007-08-27 13:56:00,1.0484,1.0486,1.0484,1.0486,185600000.0
2007-08-27 13:57:00,1.0486,1.0486,1.0486,1.0486,30600000.0
2007-08-27 13:58:00,1.0486,1.0487,1.0486,1.0487,358500002.0
2007-08-27 13:59:00,1.0487,1.0489,1.0487,1.0488,617500005.0
2007-08-27 14:00:00,1.0489,1.0489,1.0487,1.0488,506599994.0
2007-08-27 14:01:00,1.0488,1.0489,1.0486,1.0488,989600006.0
2007-08-27 14:02:00,1.0487,1.0488,1.0486,1.0488,413099998.0
2007-08-27 14:03:00,1.0488,1.0492,1.0488,1.0489,692199996.0
2007-08-27 14:04:00,1.049,1.0491,1.0488,1.0491,1076000005.0
2007-08-27 14:05:00,1.0491,1.0494,1.0491,1.0494,772400003.0
2007-08-27 14:06:00,1.0494,1.0496,1.0494,1.0495,1242600001.0
2007-08-27 14:07:00,1.0495,1.0495,1.0493,1.0493,190000003.0
2007-08-27 14:08:00,1.0493,1.0493,1.049,1.0491,768200000.0
2007-08-27 14:09:00,1.0491,1.0492,1.0491,1.0491,496100000.0
2007-08-27 14:10:00,1.0491,1.0492,1.049,1.0491,429299998.0
2007-08-27 14:11:00,1.0491,1.0491,1.0491,1.0491,293800001.0
2007-08-27 14:12:00,1.0491,1.0491,1.049,1.0491,259300001.0
2007-08-27 14:13:00,1.0491,1.0494,1.049,1.049,1120499998.0
2007-08-27 14:14:00,1.049,1.0491,1.0487,1.0488,1351899993.0
2007-08-27 14:15:00,1.0488,1.0494,1.0488,1.0494,484900003.0
2007-08-27 14:16:00,1.0493,1.0496,1.0493,1.0495,217100000.0
2007-08-27 14:17:00,1.0495,1.0497,1.0495,1.0497,156800000.0
2007-08-27 14:18:00,1.0496,1.0496,1.0495,1.0495,411499993.0
2007-08-27 14:19:00,1.0495,1.0496,1.0494,1.0496,620399983.0
2007-08-27 14:20:00,1.0494,1.0496,1.0494,1.0496,1716900000.0
2007-08-27 14:21:00,1.0497,1.0505,1.0497,1.0501,1716900000.0
2007-08-27 14:22:00,1.0503,1.0503,1.0497,1.0498,1716900000.0
2007-08-27 14:23:00,1.0498,1.0501,1.0497,1.0499,1407199998.0
2007-08-27 14:24:00,1.0498,1.05,1.0498,1.05,586799995.0
2007-08-27 14:25:00,1.0501,1.0501,1.0501,1.0501,32000000.0
2007-08-27 14:26:00,1.0501,1.0501,1.05,1.05,386400000.0
2007-08-27 14:27:00,1.05,1.05,1.0497,1.0499,1025999997.0
2007-08-27 14:28:00,1.0499,1.0499,1.0496,1.0497,799300004.0
2007-08-27 14:29:00,1.0497,1.0497,1.0495,1.0496,767600005.0
2007-08-27 14:30:00,1.0497,1.0497,1.0496,1.0496,155600002.0
2007-08-27 14:31:00,1.0497,1.0498,1.0496,1.0498,618100007.0
2007-08-27 14:32:00,1.0498,1.0499,1.0497,1.0498,432199999.0
2007-08-27 14:33:00,1.0498,1.0498,1.0496,1.0497,291200002.0
2007-08-27 14:34:00,1.0497,1.0497,1.0496,1.0497,79800000.0
2007-08-27 14:35:00,1.0497,1.0497,1.0497,1.0497,165600000.0
2007-08-27 14:36:00,1.0497,1.0497,1.0495,1.0495,217999999.0
2007-08-27 14:37:00,1.0496,1.0496,1.0494,1.0495,1874400024.0
2007-08-27 14:38:00,1.0494,1.0496,1.0494,1.0494,679700010.0
2007-08-27 14:39:00,1.0494,1.0495,1.0494,1.0495,494099999.0
2007-08-27 14:40:00,1.0495,1.0495,1.049,1.0491,1175700002.0
2007-08-27 14:41:00,1.0491,1.0492,1.049,1.0492,704900000.0
2007-08-27 14:42:00,1.0492,1.0492,1.0491,1.0491,301100000.0
2007-08-27 14:43:00,1.0491,1.0494,1.0491,1.0492,901399997.0
2007-08-27 14:44:00,1.0492,1.0493,1.0491,1.0491,537099996.0
2007-08-27 14:45:00,1.0491,1.0493,1.0491,1.0492,697799998.0
2007-08-27 14:46:00,1.0492,1.0493,1.0491,1.0493,930100002.0
2007-08-27 14:47:00,1.0492,1.0494,1.0492,1.0493,793900010.0
2007-08-27 14:48:00,1.0493,1.0494,1.0492,1.0494,515699995.0
2007-08-27 14:49:00,1.0494,1.0494,1.0494,1.0494,163099998.0
2007-08-27 14:50:00,1.0494,1.0496,1.0494,1.0496,1042100002.0
2007-08-27 14:51:00,1.0496,1.0497,1.0496,1.0496,1151899989.0
2007-08-27 14:52:00,1.0496,1.0497,1.0495,1.0496,745800002.0
2007-08-27 14:53:00,1.0496,1.0498,1.0496,1.0498,882999996.0
2007-08-27 14:54:00,1.0498,1.0499,1.0497,1.0499,545099999.0
2007-08-27 14:55:00,1.0499,1.0499,1.0498,1.0499,334199999.0
2007-08-27 14:56:00,1.0499,1.0503,1.0499,1.0503,1407399997.0
2007-08-27 14:57:00,1.0502,1.0502,1.0499,1.0501,1555700016.0
2007-08-27 14:58:00,1.0503,1.0505,1.0502,1.0503,1555700016.0
2007-08-27 14:59:00,1.0503,1.0503,1.0499,1.0499,1162499997.0
2007-08-27 15:00:00,1.0499,1.05,1.0499,1.0499,901299997.0
2007-08-27 15:01:00,1.0499,1.0501,1.0499,1.0501,1548400007.0
2007-08-27 15:02:00,1.05,1.0501,1.0499,1.0499,895900021.0
2007-08-27 15:03:00,1.0499,1.0501,1.0499,1.0501,402600000.0
2007-08-27 15:04:00,1.0501,1.0505,1.05,1.0503,818799996.0
2007-08-27 15:05:00,1.0502,1.0503,1.0502,1.0502,1830900016.0
2007-08-27 15:06:00,1.0502,1.0502,1.05,1.05,761100006.0
2007-08-27 15:07:00,1.05,1.05,1.0499,1.0499,564100008.0
2007-08-27 15:08:00,1.0499,1.0499,1.0497,1.0498,960900001.0
2007-08-27 15:09:00,1.0498,1.0498,1.0497,1.0497,352999993.0
2007-08-27 15:10:00,1.0497,1.0499,1.0497,1.0497,511300004.0
2007-08-27 15:11:00,1.0497,1.0497,1.0496,1.0496,249400000.0
2007-08-27 15:12:00,1.0496,1.0496,1.0495,1.0496,588799994.0
2007-08-27 15:13:00,1.0495,1.0496,1.0495,1.0496,341000002.0
2007-08-27 15:14:00,1.0496,1.0496,1.0494,1.0495,402300003.0
2007-08-27 15:15:00,1.0495,1.0496,1.0495,1.0496,662699991.0
2007-08-27 15:16:00,1.0496,1.0496,1.0496,1.0496,128000000.0
2007-08-27 15:17:00,1.0496,1.0496,1.0495,1.0496,120699998.0
2007-08-27 15:18:00,1.0495,1.0496,1.0495,1.0496,104200003.0
2007-08-27 15:19:00,1.0495,1.0495,1.0495,1.0495,319800000.0
2007-08-27 15:20:00,1.04925,1.04937,1.04907,1.0493,325999996.0
2007-08-27 15:21:00,1.0495,1.0495,1.0495,1.0495,35700000.0
2007-08-27 15:22:00,1.0494,1.0494,1.0494,1.0494,131700000.0
2007-08-27 15:23:00,1.0494,1.0494,1.0494,1.0494,64500000.0
2007-08-27 15:24:00,1.0494,1.0494,1.0494,1.0494,118399999.0
2007-08-27 15:25:00,1.0494,1.0494,1.0491,1.0492,665900002.0
2007-08-27 15:26:00,1.0491,1.0493,1.0491,1.0492,1313700014.0
2007-08-27 15:27:00,1.0492,1.0492,1.0491,1.0491,1333200036.0
2007-08-27 15:28:00,1.0491,1.0492,1.0491,1.0491,671200012.0
2007-08-27 15:29:00,1.0491,1.0492,1.0491,1.0492,1310600020.0
2007-08-27 15:30:00,1.0492,1.0493,1.0486,1.0486,1834900038.0
2007-08-27 15:31:00,1.0484,1.0485,1.0479,1.0481,1813299994.0
2007-08-27 15:32:00,1.0482,1.0484,1.0481,1.0484,1813299994.0
2007-08-27 15:33:00,1.0485,1.0486,1.0484,1.0485,1813299994.0
2007-08-27 15:34:00,1.0485,1.0486,1.0485,1.0486,1198900000.0
2007-08-27 15:35:00,1.0486,1.0486,1.0481,1.0481,1114100007.0
2007-08-27 15:36:00,1.0481,1.0484,1.0481,1.0483,1172199994.0
2007-08-27 15:37:00,1.0483,1.0484,1.0483,1.0483,989300007.0
2007-08-27 15:38:00,1.0483,1.0484,1.0481,1.0482,1182700005.0
2007-08-27 15:39:00,1.0482,1.0488,1.048,1.0485,1471299999.0
2007-08-27 15:40:00,1.0485,1.0488,1.0485,1.0488,801999999.0
2007-08-27 15:41:00,1.0489,1.0493,1.0489,1.0491,1449400002.0
2007-08-27 15:42:00,1.0492,1.0493,1.0489,1.0489,780400001.0
2007-08-27 15:43:00,1.04885,1.0489,1.0487,1.0488,689800007.0
2007-08-27 15:44:00,1.0488,1.049,1.0486,1.0489,1390699991.0
2007-08-27 15:45:00,1.0489,1.049,1.0489,1.049,572899994.0
2007-08-27 15:46:00,1.049,1.049,1.049,1.049,496500002.0
2007-08-27 15:47:00,1.049,1.0496,1.049,1.0495,1220400004.0
2007-08-27 15:48:00,1.0495,1.0495,1.0493,1.0493,1058699998.0
2007-08-27 15:49:00,1.0493,1.0493,1.0491,1.0492,1336099992.0
2007-08-27 15:50:00,1.0493,1.0493,1.0492,1.0493,421400004.0
2007-08-27 15:51:00,1.0493,1.0496,1.0493,1.0496,1467699996.0
2007-08-27 15:52:00,1.0495,1.0499,1.0495,1.0499,1127299992.0
2007-08-27 15:53:00,1.05,1.05,1.0496,1.0497,1127299992.0
2007-08-27 15:54:00,1.0497,1.0498,1.0497,1.0498,565700009.0
2007-08-27 15:55:00,1.0497,1.0503,1.0497,1.0503,750299999.0
2007-08-27 15:56:00,1.05,1.05,1.0496,1.0497,1146199998.0
2007-08-27 15:57:00,1.0497,1.0497,1.0495,1.0495,1146199998.0
2007-08-27 15:58:00,1.0495,1.0497,1.0495,1.0496,657899994.0
2007-08-27 15:59:00,1.0497,1.0498,1.0496,1.0496,279900001.0
2007-08-27 16:00:00,1.0496,1.0498,1.0492,1.0495,992099994.0
2007-08-27 16:01:00,1.0495,1.0495,1.0494,1.0495,533999999.0
2007-08-27 16:02:00,1.0495,1.0496,1.0494,1.0495,591000005.0
2007-08-27 16:03:00,1.0495,1.0496,1.0494,1.0496,622000004.0
2007-08-27 16:04:00,1.0496,1.0498,1.0496,1.0498,1048899993.0
2007-08-27 16:05:00,1.0498,1.0499,1.0497,1.0499,782599997.0
2007-08-27 16:06:00,1.0499,1.0506,1.0499,1.0506,1183000005.0
2007-08-27 16:07:00,1.0506,1.0506,1.0504,1.0506,451600004.0
2007-08-27 16:08:00,1.0506,1.0506,1.05035,1.0504,195099998.0
2007-08-27 16:09:00,1.0504,1.0505,1.0504,1.0504,343700003.0
2007-08-27 16:10:00,1.0504,1.0504,1.0503,1.0504,714200003.0
2007-08-27 16:11:00,1.0505,1.0506,1.0505,1.0506,335899999.0
2007-08-27 16:12:00,1.0506,1.0513,1.0506,1.0511,2066300007.0
2007-08-27 16:13:00,1.051,1.0513,1.051,1.0511,1139300004.0
2007-08-27 16:14:00,1.0513,1.0513,1.051,1.051,1139300004.0
2007-08-27 16:15:00,1.051,1.0513,1.05095,1.0511,1839200004.0
2007-08-27 16:16:00,1.0511,1.0512,1.051,1.0511,1627799984.0
2007-08-27 16:17:00,1.0511,1.0511,1.051,1.051,1111699988.0
2007-08-27 16:18:00,1.051,1.0512,1.051,1.0512,468299999.0
2007-08-27 16:19:00,1.0512,1.0512,1.05095,1.05095,819400003.0
2007-08-27 16:20:00,1.051,1.051,1.051,1.051,364200006.0
2007-08-27 16:21:00,1.051,1.051,1.051,1.051,651200016.0
2007-08-27 16:22:00,1.051,1.0511,1.051,1.051,333600001.0
2007-08-27 16:23:00,1.051,1.0511,1.051,1.0511,793400005.0
2007-08-27 16:24:00,1.0511,1.0512,1.051,1.0512,668900001.0
2007-08-27 16:25:00,1.0512,1.0512,1.0509,1.051,1516400012.0
2007-08-27 16:26:00,1.051,1.051,1.0506,1.0507,563699998.0
2007-08-27 16:27:00,1.0507,1.0507,1.0507,1.0507,91199996.0
2007-08-27 16:28:00,1.0507,1.0507,1.0507,1.0507,451999980.0
2007-08-27 16:29:00,1.0507,1.0507,1.0504,1.0504,1215299967.0
2007-08-27 16:30:00,1.0505,1.0507,1.0504,1.0507,1078300004.0
2007-08-27 16:31:00,1.0507,1.0509,1.0507,1.0509,1865300012.0
2007-08-27 16:32:00,1.0509,1.0511,1.0509,1.0511,1095400005.0
2007-08-27 16:33:00,1.0511,1.0512,1.051,1.0511,698600005.0
2007-08-27 16:34:00,1.0511,1.0513,1.051,1.05105,1159100001.0
2007-08-27 16:35:00,1.0511,1.0518,1.05105,1.05175,834399995.0
2007-08-27 16:36:00,1.0515,1.0517,1.0513,1.0514,1067500003.0
2007-08-27 16:37:00,1.0515,1.0517,1.0514,1.0517,1067500003.0
2007-08-27 16:38:00,1.0517,1.0519,1.05165,1.0519,412099998.0
2007-08-27 16:39:00,1.0518,1.0519,1.0516,1.0518,771299990.0
2007-08-27 16:40:00,1.0518,1.052,1.0517,1.0518,1107499994.0
2007-08-27 16:41:00,1.0518,1.0522,1.0518,1.052,1930399994.0
2007-08-27 16:42:00,1.0521,1.0521,1.052,1.0521,1930399994.0
2007-08-27 16:43:00,1.0521,1.0521,1.052,1.052,1395099990.0
2007-08-27 16:44:00,1.052,1.052,1.0516,1.0517,1697999999.0
2007-08-27 16:45:00,1.0515,1.0515,1.0511,1.0513,744599993.0
2007-08-27 16:46:00,1.0515,1.0515,1.0512,1.0512,744599993.0
2007-08-27 16:47:00,1.0512,1.0514,1.0512,1.0513,925400000.0
2007-08-27 16:48:00,1.0513,1.0515,1.0513,1.0515,1015900008.0
2007-08-27 16:49:00,1.0515,1.0515,1.0513,1.0513,360200009.0
2007-08-27 16:50:00,1.0513,1.0515,1.0513,1.0513,621600000.0
2007-08-27 16:51:00,1.0513,1.0514,1.0513,1.0514,317899998.0
2007-08-27 16:52:00,1.0514,1.0514,1.0514,1.0514,1329899997.0
2007-08-27 16:53:00,1.0514,1.0515,1.0513,1.0515,1146299999.0
2007-08-27 16:54:00,1.0515,1.0515,1.0513,1.0514,1497599997.0
2007-08-27 16:55:00,1.0514,1.0515,1.0513,1.0514,1444499982.0
2007-08-27 16:56:00,1.0514,1.0514,1.0512,1.0513,800299997.0
2007-08-27 16:57:00,1.0513,1.0516,1.0513,1.0515,1582799991.0
2007-08-27 16:58:00,1.0515,1.0516,1.0512,1.0513,1922600014.0
2007-08-27 16:59:00,1.0509,1.0513,1.0509,1.0511,1265000019.0
2007-08-27 17:00:00,1.0509,1.0516,1.0509,1.0513,1265000019.0
2007-08-27 17:01:00,1.0514,1.0514,1.05125,1.0513,1265000019.0
2007-08-27 17:02:00,1.0514,1.0514,1.05115,1.0513,1590900007.0
2007-08-27 17:03:00,1.0513,1.0516,1.0513,1.0514,986900000.0
2007-08-27 17:04:00,1.0514,1.0514,1.0513,1.0514,168700000.0
2007-08-27 17:05:00,1.0514,1.0514,1.0513,1.0513,141400000.0
2007-08-27 17:06:00,1.0514,1.0514,1.051,1.0513,2123900016.0
2007-08-27 17:07:00,1.0513,1.0514,1.05125,1.0513,546799999.0
2007-08-27 17:08:00,1.0514,1.0514,1.0513,1.0514,768199999.0
2007-08-27 17:09:00,1.0514,1.0514,1.0512,1.0513,755800001.0
2007-08-27 17:10:00,1.0514,1.0514,1.0514,1.0514,5600000.0
2007-08-27 17:11:00,1.0514,1.0514,1.0513,1.0513,116099999.0
2007-08-27 17:12:00,1.0513,1.0514,1.0512,1.0512,1858800029.0
2007-08-27 17:13:00,1.0512,1.0514,1.0512,1.0514,757999999.0
2007-08-27 17:14:00,1.0514,1.0514,1.0514,1.0514,141400000.0
2007-08-27 17:15:00,1.0514,1.0514,1.0514,1.0514,277700000.0
2007-08-27 17:16:00,1.0514,1.0514,1.05135,1.05135,281100000.0
2007-08-27 17:17:00,1.05135,1.0514,1.0513,1.0513,271699998.0
2007-08-27 17:18:00,1.0513,1.0513,1.05115,1.05115,634700001.0
2007-08-27 17:19:00,1.0512,1.0514,1.0512,1.0514,532600002.0
2007-08-27 17:20:00,1.0514,1.0514,1.0512,1.0512,582200005.0
2007-08-27 17:21:00,1.0513,1.0513,1.0513,1.0513,2030600005.0
2007-08-27 17:22:00,1.0514,1.05225,1.0514,1.0521,2030600005.0
2007-08-27 17:23:00,1.0521,1.0522,1.052,1.0521,1129300008.0
2007-08-27 17:24:00,1.0521,1.0523,1.052,1.0522,583099996.0
2007-08-27 17:25:00,1.0522,1.0523,1.0521,1.0521,1852699999.0
2007-08-27 17:26:00,1.0522,1.0522,1.052,1.0521,437200001.0
2007-08-27 17:27:00,1.0521,1.0521,1.0518,1.0519,1321199996.0
2007-08-27 17:28:00,1.0519,1.0521,1.0519,1.052,1394899995.0
2007-08-27 17:29:00,1.0521,1.0522,1.0518,1.0518,531900007.0
2007-08-27 17:30:00,1.0519,1.052,1.0519,1.05195,454399998.0
2007-08-27 17:31:00,1.052,1.052,1.05195,1.052,391599996.0
2007-08-27 17:32:00,1.052,1.0521,1.0519,1.0519,714800000.0
2007-08-27 17:33:00,1.0519,1.0519,1.0517,1.0518,557399998.0
2007-08-27 17:34:00,1.0518,1.0518,1.0517,1.0518,357999999.0
2007-08-27 17:35:00,1.0518,1.0518,1.0517,1.0518,695000003.0
2007-08-27 17:36:00,1.0517,1.0518,1.0517,1.0518,426800002.0
2007-08-27 17:37:00,1.0517,1.0518,1.0517,1.0518,227999999.0
2007-08-27 17:38:00,1.05153,1.05154,1.05135,1.05154,427600006.0
2007-08-27 17:39:00,1.0517,1.0519,1.0517,1.0518,1005000001.0
2007-08-27 17:40:00,1.0518,1.0519,1.0516,1.0518,1207200000.0
2007-08-27 17:41:00,1.0517,1.0518,1.0516,1.0517,1001000003.0
2007-08-27 17:42:00,1.0517,1.0517,1.0516,1.0517,175999996.0
2007-08-27 17:43:00,1.0516,1.0516,1.0516,1.0516,368400000.0
2007-08-27 17:44:00,1.0516,1.0516,1.05155,1.05155,332200002.0
2007-08-27 17:45:00,1.0516,1.0516,1.05155,1.0516,33900000.0
2007-08-27 17:46:00,1.0516,1.0516,1.0516,1.0516,23100000.0
2007-08-27 17:47:00,1.0516,1.0517,1.0515,1.0516,679960001.0
2007-08-27 17:48:00,1.0516,1.0517,1.0516,1.0517,178999998.0
2007-08-27 17:49:00,1.0517,1.0517,1.0517,1.0517,237500000.0
2007-08-27 17:50:00,1.0517,1.05175,1.0516,1.05175,262399995.0
2007-08-27 17:51:00,1.05175,1.05175,1.05175,1.05175,76800000.0
2007-08-27 17:52:00,1.05175,1.0518,1.05175,1.0518,126400000.0
2007-08-27 17:53:00,1.0518,1.0518,1.0518,1.0518,217600006.0
2007-08-27 17:54:00,1.0518,1.0518,1.0517,1.0517,415800006.0
2007-08-27 17:55:00,1.0517,1.0518,1.0517,1.0517,244100004.0
2007-08-27 17:56:00,1.0517,1.0518,1.0516,1.0518,385800003.0
2007-08-27 17:57:00,1.05141,1.05166,1.05137,1.05152,684699996.0
2007-08-27 17:58:00,1.0518,1.0518,1.0516,1.05165,734699985.0
2007-08-27 17:59:00,1.0517,1.0517,1.0515,1.0515,881599987.0
2007-08-27 18:00:00,1.0516,1.0516,1.0515,1.0515,106300000.0
2007-08-27 18:01:00,1.0515,1.0516,1.0515,1.0516,198799999.0
2007-08-27 18:02:00,1.0516,1.0516,1.0516,1.0516,2800000.0
2007-08-27 18:03:00,1.0516,1.0516,1.05145,1.0515,147099998.0
2007-08-27 18:04:00,1.0515,1.0516,1.05145,1.0515,488399993.0
2007-08-27 18:05:00,1.0515,1.0516,1.0514,1.0515,375899999.0
2007-08-27 18:06:00,1.0515,1.0517,1.0515,1.0517,294300000.0
2007-08-27 18:07:00,1.0517,1.0518,1.0515,1.0517,338800005.0
2007-08-27 18:08:00,1.0517,1.0517,1.0517,1.0517,3900000.0
2007-08-27 18:09:00,1.0517,1.0517,1.0517,1.0517,6000000.0
2007-08-27 18:10:00,1.05152,1.05152,1.0513,1.05137,1267500000.0
2007-08-27 18:11:00,1.0517,1.0518,1.0516,1.0517,284000000.0
2007-08-27 18:12:00,1.0517,1.0517,1.0517,1.0517,1400000.0
2007-08-27 18:13:00,1.0517,1.0517,1.0517,1.0517,1000000.0
2007-08-27 18:14:00,1.0517,1.0517,1.05155,1.05155,363899994.0
2007-08-27 18:15:00,1.0516,1.0516,1.05145,1.0515,661400004.0
2007-08-27 18:16:00,1.0515,1.0516,1.05135,1.05135,847500000.0
2007-08-27 18:17:00,1.05135,1.0515,1.0512,1.0512,1434000003.0
2007-08-27 18:18:00,1.0512,1.0514,1.051,1.0511,1537899994.0
2007-08-27 18:19:00,1.0512,1.0513,1.0512,1.0513,107300001.0
2007-08-27 18:20:00,1.0513,1.0513,1.05115,1.0513,177600002.0
2007-08-27 18:21:00,1.05135,1.0514,1.0513,1.0514,165100001.0
2007-08-27 18:22:00,1.0514,1.0514,1.0514,1.0514,116200001.0
2007-08-27 18:23:00,1.0514,1.0514,1.0513,1.0514,285200008.0
2007-08-27 18:24:00,1.0514,1.0515,1.0513,1.0513,119900000.0
2007-08-27 18:25:00,1.05125,1.0514,1.0512,1.0513,500099994.0
2007-08-27 18:26:00,1.0513,1.0515,1.0513,1.0514,97400000.0
2007-08-27 18:27:00,1.0513,1.0514,1.0513,1.0513,367699998.0
2007-08-27 18:28:00,1.0513,1.0513,1.0513,1.0513,82000000.0
2007-08-27 18:29:00,1.0514,1.0514,1.0514,1.0514,800000.0
2007-08-27 18:30:00,1.0514,1.0515,1.05135,1.0514,198400000.0
2007-08-27 18:31:00,1.0515,1.0515,1.0513,1.0514,68100000.0
2007-08-27 18:32:00,1.0513,1.0514,1.0513,1.0513,26200000.0
2007-08-27 18:33:00,1.05098,1.05121,1.05098,1.05103,461899990.0
2007-08-27 18:34:00,1.0514,1.0514,1.05135,1.05135,105100000.0
2007-08-27 18:35:00,1.0514,1.0514,1.05135,1.0514,71900000.0
2007-08-27 18:36:00,1.0514,1.0514,1.0512,1.0512,365199997.0
2007-08-27 18:37:00,1.0512,1.0512,1.0512,1.0512,52500000.0
2007-08-27 18:38:00,1.0512,1.0513,1.05115,1.0513,200899996.0
2007-08-27 18:39:00,1.0513,1.0513,1.0511,1.0512,441200000.0
2007-08-27 18:40:00,1.0512,1.0513,1.0512,1.0513,19400000.0
2007-08-27 18:41:00,1.0513,1.0513,1.0512,1.0512,16100000.0
2007-08-27 18:42:00,1.05094,1.05097,1.05081,1.05097,491399997.0
2007-08-27 18:43:00,1.05095,1.05105,1.05095,1.05095,874099993.0
2007-08-27 18:44:00,1.0512,1.0512,1.051,1.051,344200004.0
2007-08-27 18:45:00,1.0511,1.0513,1.051,1.051,781800000.0
2007-08-27 18:46:00,1.051,1.051,1.051,1.051,560499998.0
2007-08-27 18:47:00,1.051,1.0511,1.051,1.0511,771600015.0
2007-08-27 18:48:00,1.051,1.0511,1.051,1.0511,257499999.0
2007-08-27 18:49:00,1.05098,1.05098,1.05087,1.0509,92000000.0
2007-08-27 18:50:00,1.0511,1.05115,1.0511,1.0511,496000014.0
2007-08-27 18:51:00,1.0511,1.0513,1.0511,1.0511,437900003.0
2007-08-27 18:52:00,1.0511,1.05115,1.0511,1.05115,889199993.0
2007-08-27 18:53:00,1.0513,1.0513,1.0513,1.0513,1200000.0
2007-08-27 18:54:00,1.0513,1.0513,1.0513,1.0513,2700000.0
2007-08-27 18:55:00,1.0513,1.0513,1.0513,1.0513,2000000.0
2007-08-27 18:56:00,1.0513,1.0513,1.051,1.051,1023500009.0
2007-08-27 18:57:00,1.051,1.051,1.05085,1.0509,609400001.0
2007-08-27 18:58:00,1.0509,1.051,1.0508,1.0509,951316967.0
2007-08-27 18:59:00,1.051,1.0511,1.0509,1.051,810499994.0
2007-08-27 19:00:00,1.0509,1.0513,1.0509,1.0512,617099991.0
2007-08-27 19:01:00,1.0512,1.0512,1.0512,1.0512,204000000.0
2007-08-27 19:02:00,1.0512,1.0512,1.0511,1.0511,634300006.0
2007-08-27 19:03:00,1.05105,1.0511,1.0509,1.051,462700004.0
2007-08-27 19:04:00,1.0509,1.051,1.0508,1.0508,273100000.0
2007-08-27 19:05:00,1.0509,1.0509,1.0509,1.0509,8000000.0
2007-08-27 19:06:00,1.0509,1.0509,1.0507,1.0509,453699994.0
2007-08-27 19:07:00,1.0509,1.0509,1.0508,1.0509,516100002.0
2007-08-27 19:08:00,1.05085,1.05105,1.05085,1.051,447799998.0
2007-08-27 19:09:00,1.0509,1.05105,1.0509,1.05105,76200000.0
2007-08-27 19:10:00,1.05105,1.05105,1.0506,1.05065,987900003.0
2007-08-27 19:11:00,1.0507,1.0509,1.0507,1.0508,465300005.0
2007-08-27 19:12:00,1.0508,1.0509,1.0506,1.0509,1200300003.0
2007-08-27 19:13:00,1.0509,1.05105,1.0507,1.0508,1009899998.0
2007-08-27 19:14:00,1.0508,1.051,1.05075,1.051,303099998.0
2007-08-27 19:15:00,1.05095,1.051,1.0509,1.0509,313600003.0
2007-08-27 19:16:00,1.0509,1.0509,1.0509,1.0509,700400003.0
2007-08-27 19:17:00,1.0509,1.051,1.0509,1.051,52000000.0
2007-08-27 19:18:00,1.0509,1.0509,1.0507,1.0508,552499989.0
2007-08-27 19:19:00,1.0508,1.0509,1.0506,1.0508,956900006.0
2007-08-27 19:20:00,1.0508,1.0509,1.0506,1.0508,1272200016.0
2007-08-27 19:21:00,1.0508,1.0508,1.0507,1.0508,1504500065.0
2007-08-27 19:22:00,1.0508,1.0514,1.0508,1.0512,683199997.0
2007-08-27 19:23:00,1.0512,1.0514,1.0512,1.0513,82200000.0
2007-08-27 19:24:00,1.0513,1.0516,1.0513,1.0515,329800000.0
2007-08-27 19:25:00,1.0515,1.0516,1.05145,1.0515,663000004.0
2007-08-27 19:26:00,1.0515,1.0517,1.0515,1.0515,317699999.0
2007-08-27 19:27:00,1.0515,1.0515,1.0514,1.0514,358999993.0
2007-08-27 19:28:00,1.0514,1.0514,1.05125,1.0513,114500001.0
2007-08-27 19:29:00,1.0513,1.0514,1.0512,1.05135,79600001.0
2007-08-27 19:30:00,1.0514,1.0514,1.0514,1.0514,900000.0
2007-08-27 19:31:00,1.0514,1.0514,1.0513,1.0513,72999998.0
2007-08-27 19:32:00,1.0513,1.0515,1.0511,1.0512,136899998.0
2007-08-27 19:33:00,1.0513,1.0513,1.0511,1.0512,298799997.0
2007-08-27 19:34:00,1.0512,1.0513,1.0512,1.0513,159799999.0
2007-08-27 19:35:00,1.0513,1.0513,1.0513,1.0513,86000000.0
2007-08-27 19:36:00,1.0513,1.0514,1.0513,1.0514,326000000.0
2007-08-27 19:37:00,1.0514,1.0514,1.0514,1.0514,155900001.0
2007-08-27 19:38:00,1.0516,1.0525,1.0516,1.0522,1124100001.0
2007-08-27 19:39:00,1.0522,1.0524,1.0521,1.0522,1192000002.0
2007-08-27 19:40:00,1.0522,1.0523,1.0521,1.0521,250490000.0
2007-08-27 19:41:00,1.0521,1.0521,1.052,1.052,849329999.0
2007-08-27 19:42:00,1.052,1.0522,1.052,1.052,482200002.0
2007-08-27 19:43:00,1.052,1.0522,1.052,1.0521,570199992.0
2007-08-27 19:44:00,1.0522,1.0522,1.0521,1.0522,41900001.0
2007-08-27 19:45:00,1.0522,1.0522,1.052,1.052,424399993.0
2007-08-27 19:46:00,1.052,1.0521,1.052,1.0521,277700000.0
2007-08-27 19:47:00,1.0521,1.0521,1.0521,1.0521,61900000.0
2007-08-27 19:48:00,1.0521,1.0524,1.052,1.0524,387599998.0
2007-08-27 19:49:00,1.0524,1.0524,1.0523,1.0523,135700000.0
2007-08-27 19:50:00,1.0523,1.0524,1.0523,1.0524,16900000.0
2007-08-27 19:51:00,1.0524,1.0524,1.0522,1.0522,154200000.0
2007-08-27 19:52:00,1.0522,1.0522,1.05215,1.05215,373100000.0
2007-08-27 19:53:00,1.05215,1.05225,1.05205,1.05225,159700000.0
2007-08-27 19:54:00,1.05225,1.0524,1.05225,1.0523,39600000.0
2007-08-27 19:55:00,1.0524,1.0524,1.0519,1.0519,398300000.0
2007-08-27 19:56:00,1.0519,1.052,1.0518,1.052,322499999.0
2007-08-27 19:57:00,1.052,1.052,1.052,1.052,96799997.0
2007-08-27 19:58:00,1.052,1.052,1.052,1.052,212800005.0
2007-08-27 19:59:00,1.052,1.0521,1.05195,1.0521,314299999.0
2007-08-27 20:00:00,1.0521,1.0522,1.0521,1.0522,468399998.0
2007-08-27 20:01:00,1.0522,1.0522,1.0522,1.0522,114200000.0
2007-08-27 20:02:00,1.0522,1.0522,1.0521,1.0521,160800000.0
2007-08-27 20:03:00,1.0521,1.0521,1.0521,1.0521,669500001.0
2007-08-27 20:04:00,1.0521,1.0522,1.0521,1.0521,319000001.0
2007-08-27 20:05:00,1.0521,1.0522,1.0519,1.0519,556799992.0
2007-08-27 20:06:00,1.0519,1.0521,1.0519,1.052,655500001.0
2007-08-27 20:07:00,1.052,1.0521,1.052,1.052,444100000.0
2007-08-27 20:08:00,1.052,1.052,1.052,1.052,334799998.0
2007-08-27 20:09:00,1.052,1.052,1.0519,1.052,756299995.0
2007-08-27 20:10:00,1.052,1.052,1.052,1.052,138699998.0
2007-08-27 20:11:00,1.052,1.052,1.052,1.052,7200000.0
2007-08-27 20:12:00,1.052,1.052,1.052,1.052,11600000.0
2007-08-27 20:13:00,1.052,1.052,1.052,1.052,19400000.0
2007-08-27 20:14:00,1.052,1.0521,1.052,1.0521,94800000.0
2007-08-27 20:15:00,1.0521,1.0521,1.0521,1.0521,41800000.0
2007-08-27 20:16:00,1.052,1.0521,1.052,1.0521,62600001.0
2007-08-27 20:17:00,1.052,1.0521,1.052,1.05205,278999997.0
2007-08-27 20:18:00,1.0521,1.0521,1.0519,1.0519,333199999.0
2007-08-27 20:19:00,1.0519,1.052,1.0519,1.052,205599997.0
2007-08-27 20:20:00,1.052,1.0521,1.052,1.052,386000004.0
2007-08-27 20:21:00,1.052,1.052,1.0516,1.05175,1036400006.0
2007-08-27 20:22:00,1.0518,1.052,1.0517,1.0519,967599996.0
2007-08-27 20:23:00,1.0519,1.0519,1.0519,1.0519,549300004.0
2007-08-27 20:24:00,1.0519,1.0519,1.05175,1.0519,936200008.0
2007-08-27 20:25:00,1.0519,1.0519,1.0518,1.0519,276400000.0
2007-08-27 20:26:00,1.0519,1.0519,1.0518,1.0519,799799998.0
2007-08-27 20:27:00,1.0519,1.0519,1.05175,1.0519,655400000.0
2007-08-27 20:28:00,1.0519,1.0519,1.0518,1.0519,155200002.0
2007-08-27 20:29:00,1.0518,1.0519,1.0518,1.0519,357900003.0
2007-08-27 20:30:00,1.0519,1.0519,1.05175,1.0518,795099985.0
2007-08-27 20:31:00,1.0518,1.0521,1.0518,1.0519,966899991.0
2007-08-27 20:32:00,1.0519,1.052,1.0519,1.052,675000007.0
2007-08-27 20:33:00,1.052,1.052,1.0519,1.0519,241499991.0
2007-08-27 20:34:00,1.0519,1.0519,1.0517,1.0517,275099998.0
2007-08-27 20:35:00,1.05165,1.0518,1.0515,1.0518,734500013.0
2007-08-27 20:36:00,1.0518,1.0518,1.0516,1.0516,360799999.0
2007-08-27 20:37:00,1.0517,1.05185,1.0516,1.0518,499099999.0
2007-08-27 20:38:00,1.0518,1.0518,1.0516,1.0518,463300000.0
2007-08-27 20:39:00,1.0517,1.0517,1.0517,1.0517,354900001.0
2007-08-27 20:40:00,1.0517,1.0518,1.0517,1.0517,468000000.0
2007-08-27 20:41:00,1.0517,1.0518,1.0517,1.0517,542600004.0
2007-08-27 20:42:00,1.0517,1.0517,1.0516,1.0517,299099997.0
2007-08-27 20:43:00,1.0519,1.0523,1.0518,1.0522,1706600007.0
2007-08-27 20:44:00,1.05215,1.0523,1.0519,1.0522,885000002.0
2007-08-27 20:45:00,1.052,1.0532,1.052,1.0529,1105300002.0
2007-08-27 20:46:00,1.05295,1.053,1.0526,1.05275,1105300002.0
2007-08-27 20:47:00,1.05275,1.0531,1.0526,1.05305,1081700007.0
2007-08-27 20:48:00,1.05305,1.0532,1.05295,1.05295,993400012.0
2007-08-27 20:49:00,1.05295,1.053,1.0528,1.0528,489999998.0
2007-08-27 20:50:00,1.0528,1.0528,1.0528,1.0528,97200000.0
2007-08-27 20:51:00,1.0528,1.0529,1.05275,1.0528,162799996.0
2007-08-27 20:52:00,1.0528,1.0528,1.0528,1.0528,9600000.0
2007-08-27 20:53:00,1.0528,1.0528,1.0528,1.0528,41600000.0
2007-08-27 20:54:00,1.0528,1.0531,1.0528,1.0528,1165100005.0
2007-08-27 20:55:00,1.0528,1.0529,1.0527,1.0527,999799989.0
2007-08-27 20:56:00,1.0527,1.0527,1.0526,1.0527,297300001.0
2007-08-27 20:57:00,1.0527,1.0528,1.0526,1.0528,970900000.0
2007-08-27 20:58:00,1.0528,1.0529,1.0527,1.0528,470699998.0
2007-08-27 20:59:00,1.0528,1.0529,1.0527,1.0527,1153400017.0
2007-08-27 21:00:00,1.0527,1.0529,1.0527,1.0528,986200003.0
2007-08-27 21:01:00,1.0528,1.053,1.0528,1.0529,836099999.0
2007-08-27 21:02:00,1.0529,1.053,1.0528,1.0528,802100002.0
2007-08-27 21:03:00,1.0528,1.0531,1.05275,1.0528,892299990.0
2007-08-27 21:04:00,1.0528,1.053,1.0528,1.053,470500003.0
2007-08-27 21:05:00,1.053,1.053,1.0529,1.0529,231099999.0
2007-08-27 21:06:00,1.0529,1.053,1.0528,1.0529,314399999.0
2007-08-27 21:07:00,1.0529,1.0529,1.0529,1.0529,11900000.0
2007-08-27 21:08:00,1.0529,1.0529,1.0528,1.0528,282800001.0
2007-08-27 21:09:00,1.0528,1.0528,1.0526,1.0527,252699999.0
2007-08-27 21:10:00,1.0527,1.0528,1.0526,1.0527,927500005.0
2007-08-27 21:11:00,1.0527,1.0528,1.0527,1.0528,879399983.0
2007-08-27 21:12:00,1.0528,1.0529,1.0528,1.0528,146499999.0
2007-08-27 21:13:00,1.0528,1.0528,1.0528,1.0528,8000000.0
2007-08-27 21:14:00,1.0528,1.0528,1.0527,1.0527,97399997.0
2007-08-27 21:15:00,1.0527,1.0527,1.0527,1.0527,175000000.0
2007-08-27 21:16:00,1.0527,1.0527,1.0527,1.0527,132599998.0
2007-08-27 21:17:00,1.0527,1.0527,1.0526,1.0526,388899998.0
2007-08-27 21:18:00,1.0528,1.0528,1.0527,1.0528,61300000.0
2007-08-27 21:19:00,1.0528,1.0528,1.0528,1.0528,31800000.0
2007-08-27 21:20:00,1.0528,1.0532,1.0528,1.0532,313600000.0
2007-08-27 21:21:00,1.0532,1.0535,1.0532,1.0534,1043100008.0
2007-08-27 21:22:00,1.0534,1.0534,1.0533,1.0534,402599996.0
2007-08-27 21:23:00,1.0534,1.0536,1.0532,1.0534,1030300002.0
2007-08-27 21:24:00,1.0534,1.0534,1.0533,1.0533,133099998.0
2007-08-27 21:25:00,1.0534,1.0535,1.0534,1.0535,153200004.0
2007-08-27 21:26:00,1.0535,1.0535,1.0535,1.0535,55700000.0
2007-08-27 21:27:00,1.0534,1.0535,1.0531,1.0532,672000011.0
2007-08-27 21:28:00,1.05315,1.0534,1.0531,1.0531,481000000.0
2007-08-27 21:29:00,1.05305,1.0532,1.053,1.0531,1004500002.0
2007-08-27 21:30:00,1.0531,1.0531,1.0531,1.0531,265499999.0
2007-08-27 21:31:00,1.0531,1.0532,1.0531,1.0532,591399998.0
2007-08-27 21:32:00,1.0532,1.0532,1.0532,1.0532,275199998.0
2007-08-27 21:33:00,1.0532,1.0533,1.0532,1.0533,218900003.0
2007-08-27 21:34:00,1.0533,1.0535,1.0532,1.0534,416599994.0
2007-08-27 21:35:00,1.0534,1.0534,1.0534,1.0534,295000003.0
2007-08-27 21:36:00,1.0534,1.0534,1.0533,1.0534,141800001.0
2007-08-27 21:37:00,1.0534,1.0536,1.0533,1.0535,422399996.0
2007-08-27 21:38:00,1.0536,1.0537,1.05335,1.0535,842000003.0
2007-08-27 21:39:00,1.0535,1.05405,1.0535,1.05405,948200012.0
2007-08-27 21:40:00,1.05405,1.0541,1.0536,1.0538,333600001.0
2007-08-27 21:41:00,1.0538,1.0538,1.0537,1.0538,493400000.0
2007-08-27 21:42:00,1.0538,1.0538,1.05375,1.05375,51100000.0
2007-08-27 21:43:00,1.0538,1.0538,1.05375,1.0538,108900000.0
2007-08-27 21:44:00,1.0538,1.0538,1.0537,1.0538,401699994.0
2007-08-27 21:45:00,1.0538,1.0538,1.0537,1.0538,142499998.0
2007-08-27 21:46:00,1.0538,1.0538,1.0537,1.0538,156300002.0
2007-08-27 21:47:00,1.0538,1.0538,1.05375,1.0538,37400000.0
2007-08-27 21:48:00,1.0538,1.0538,1.0538,1.0538,16400000.0
2007-08-27 21:49:00,1.0538,1.0538,1.0535,1.0537,414399990.0
2007-08-27 21:50:00,1.0537,1.0537,1.0537,1.0537,45200000.0
2007-08-27 21:51:00,1.0537,1.0537,1.0537,1.0537,6700000.0
2007-08-27 21:52:00,1.0537,1.054,1.0536,1.05385,387799997.0
2007-08-27 21:53:00,1.0539,1.0539,1.05385,1.05385,15900000.0
2007-08-27 21:54:00,1.05385,1.0539,1.0537,1.0537,198899999.0
2007-08-27 21:55:00,1.0538,1.0539,1.0537,1.0538,143999997.0
2007-08-27 21:56:00,1.0538,1.0539,1.0538,1.0538,404199999.0
2007-08-27 21:57:00,1.0538,1.054,1.0538,1.054,632500005.0
2007-08-27 21:58:00,1.0541,1.05435,1.054,1.0541,761400005.0
2007-08-27 21:59:00,1.054,1.0542,1.054,1.0541,773999992.0
2007-08-27 22:00:00,1.0541,1.0541,1.054,1.0541,120099998.0
2007-08-27 22:01:00,1.0541,1.0542,1.0541,1.0542,35200000.0
2007-08-27 22:02:00,1.0542,1.0542,1.05405,1.0541,376099998.0
2007-08-27 22:03:00,1.0541,1.0543,1.05405,1.05405,598800000.0
2007-08-27 22:04:00,1.054,1.0545,1.054,1.0544,508299998.0
2007-08-27 22:05:00,1.0544,1.0545,1.0543,1.0543,237600000.0
2007-08-27 22:06:00,1.0543,1.0544,1.0543,1.0544,70200000.0
2007-08-27 22:07:00,1.0544,1.0544,1.0544,1.0544,169800000.0
2007-08-27 22:08:00,1.0544,1.0544,1.0543,1.0543,314600005.0
2007-08-27 22:09:00,1.0543,1.0543,1.0543,1.0543,10800000.0
2007-08-27 22:10:00,1.0543,1.0543,1.0542,1.0542,108200000.0
2007-08-27 22:11:00,1.0543,1.0543,1.054,1.0541,309000001.0
2007-08-27 22:12:00,1.0541,1.0541,1.0539,1.0541,434099999.0
2007-08-27 22:13:00,1.0541,1.0542,1.05405,1.0542,326800000.0
2007-08-27 22:14:00,1.05394,1.05403,1.05385,1.05385,113100000.0
2007-08-27 22:15:00,1.0542,1.0542,1.0541,1.0541,112400000.0
2007-08-27 22:16:00,1.0541,1.0542,1.054,1.0542,386300001.0
2007-08-27 22:17:00,1.0542,1.0542,1.0541,1.0542,352400002.0
2007-08-27 22:18:00,1.0542,1.0542,1.054,1.054,288999998.0
2007-08-27 22:19:00,1.054,1.054,1.054,1.054,69799999.0
2007-08-27 22:20:00,1.054,1.054,1.054,1.054,78400000.0
2007-08-27 22:21:00,1.054,1.054,1.054,1.054,49400001.0
2007-08-27 22:22:00,1.054,1.054,1.0539,1.054,308600001.0
2007-08-27 22:23:00,1.05395,1.0541,1.05395,1.0541,173400002.0
2007-08-27 22:24:00,1.0541,1.0541,1.0541,1.0541,37700000.0
2007-08-27 22:25:00,1.0541,1.0541,1.054,1.054,114600000.0
2007-08-27 22:26:00,1.0541,1.0541,1.054,1.0541,94000000.0
2007-08-27 22:27:00,1.0541,1.0542,1.0541,1.0541,82100000.0
2007-08-27 22:28:00,1.0541,1.0541,1.054,1.054,262400000.0
2007-08-27 22:29:00,1.054,1.0541,1.054,1.0541,327799999.0
2007-08-27 22:30:00,1.0541,1.0541,1.0541,1.0541,92200000.0
2007-08-27 22:31:00,1.0541,1.0541,1.0541,1.0541,45400001.0
2007-08-27 22:32:00,1.0541,1.0543,1.0541,1.0543,513000002.0
2007-08-27 22:33:00,1.0543,1.0543,1.0543,1.0543,130899998.0
2007-08-27 22:34:00,1.0544,1.0544,1.0543,1.0544,57400000.0
2007-08-27 22:35:00,1.0544,1.0544,1.05425,1.05425,73600000.0
2007-08-27 22:36:00,1.0541,1.05415,1.054,1.05405,421900001.0
2007-08-27 22:37:00,1.0543,1.0543,1.0541,1.0543,97299999.0
2007-08-27 22:38:00,1.0543,1.0543,1.0543,1.0543,38400000.0
2007-08-27 22:39:00,1.0543,1.0546,1.0543,1.0546,182800000.0
2007-08-27 22:40:00,1.0546,1.0548,1.0543,1.0548,544000000.0
2007-08-27 22:41:00,1.0548,1.0548,1.0544,1.0546,164000000.0
2007-08-27 22:42:00,1.0546,1.0547,1.0546,1.0547,99500000.0
2007-08-27 22:43:00,1.0547,1.0547,1.0546,1.0546,171000000.0
2007-08-27 22:44:00,1.0546,1.0548,1.0546,1.0548,374799999.0
2007-08-27 22:45:00,1.0548,1.0548,1.0548,1.0548,202800001.0
2007-08-27 22:46:00,1.0548,1.055,1.0547,1.0548,138400000.0
2007-08-27 22:47:00,1.0548,1.0548,1.0542,1.0542,362399998.0
2007-08-27 22:48:00,1.0544,1.0545,1.0542,1.0545,167900001.0
2007-08-27 22:49:00,1.0545,1.0545,1.0541,1.0541,112500001.0
2007-08-27 22:50:00,1.0542,1.0542,1.05395,1.054,277200000.0
2007-08-27 22:51:00,1.054,1.0541,1.054,1.0541,43400000.0
2007-08-27 22:52:00,1.0541,1.0541,1.0541,1.0541,2800000.0
2007-08-27 22:53:00,1.0541,1.0541,1.0541,1.0541,17700000.0
2007-08-27 22:54:00,1.0541,1.0541,1.054,1.054,75399999.0
2007-08-27 22:55:00,1.0541,1.0543,1.05405,1.0543,90000000.0
2007-08-27 22:56:00,1.0543,1.0543,1.0543,1.0543,6300000.0
2007-08-27 22:57:00,1.0543,1.0543,1.054,1.05405,115000000.0
2007-08-27 22:58:00,1.0544,1.0544,1.0544,1.0544,2100000.0
2007-08-27 22:59:00,1.0544,1.0544,1.0543,1.0543,29000000.0
2007-08-27 23:00:00,1.0544,1.0546,1.0543,1.0546,96000000.0
2007-08-27 23:01:00,1.0544,1.0545,1.0544,1.0545,27200000.0
2007-08-27 23:02:00,1.05428,1.05446,1.05428,1.05433,377399997.0
2007-08-27 23:03:00,1.05479,1.05479,1.05444,1.05444,43800000.0
2007-08-27 23:04:00,1.0543,1.05447,1.0543,1.05447,355999996.0
2007-08-27 23:05:00,1.0545,1.0547,1.0545,1.0545,55300000.0
2007-08-27 23:06:00,1.0545,1.0549,1.0545,1.0548,72700000.0
2007-08-27 23:07:00,1.0548,1.0548,1.0545,1.0545,28600000.0
2007-08-27 23:08:00,1.0545,1.0547,1.0545,1.0547,62500001.0
2007-08-27 23:09:00,1.0547,1.0547,1.0547,1.0547,132799999.0
2007-08-27 23:10:00,1.0547,1.0547,1.0547,1.0547,25400000.0
2007-08-27 23:11:00,1.0547,1.0547,1.0545,1.0547,31600000.0
2007-08-27 23:12:00,1.05443,1.05443,1.0542,1.0543,90800004.0
2007-08-27 23:13:00,1.05448,1.05448,1.05436,1.05436,28200000.0
2007-08-27 23:14:00,1.0547,1.0547,1.0544,1.0544,30100000.0
2007-08-27 23:15:00,1.0544,1.0544,1.0544,1.0544,35200000.0
2007-08-27 23:16:00,1.0545,1.0545,1.0545,1.0545,19300000.0
2007-08-27 23:17:00,1.05456,1.05458,1.05424,1.05458,215199993.0
2007-08-27 23:18:00,1.0546,1.0546,1.0546,1.0546,7700000.0
2007-08-27 23:19:00,1.0542,1.05438,1.0542,1.05426,284499999.0
2007-08-27 23:20:00,1.0546,1.0546,1.0546,1.0546,3900000.0
2007-08-27 23:21:00,1.0546,1.0546,1.05455,1.05455,115099999.0
2007-08-27 23:22:00,1.05447,1.05455,1.05417,1.05417,213999995.0
2007-08-27 23:23:00,1.0546,1.0546,1.0546,1.0546,9500000.0
2007-08-27 23:24:00,1.05431,1.05431,1.05417,1.05417,75000000.0
2007-08-27 23:25:00,1.0545,1.0545,1.0545,1.0545,17500000.0
2007-08-27 23:26:00,1.05438,1.05445,1.05435,1.05435,45300000.0
2007-08-27 23:27:00,1.05443,1.05443,1.05438,1.05438,38800000.0
2007-08-27 23:28:00,1.05413,1.05429,1.05413,1.05418,11500000.0
2007-08-27 23:29:00,1.0548,1.0548,1.0547,1.0547,2600000.0
2007-08-27 23:30:00,1.0545,1.0545,1.0545,1.0545,108000000.0
2007-08-27 23:31:00,1.0545,1.0546,1.05415,1.05415,153800001.0
2007-08-27 23:32:00,1.0542,1.0543,1.0542,1.0542,78800003.0
2007-08-27 23:33:00,1.0542,1.0545,1.0542,1.0545,135900000.0
2007-08-27 23:34:00,1.0545,1.0545,1.0545,1.0545,6300000.0
2007-08-27 23:35:00,1.0545,1.0545,1.0542,1.0543,138000000.0
2007-08-27 23:36:00,1.0542,1.0545,1.0542,1.0545,233000001.0
2007-08-27 23:37:00,1.0545,1.0545,1.0544,1.0545,95300000.0
2007-08-27 23:38:00,1.05436,1.05436,1.05417,1.05423,307700001.0
2007-08-27 23:39:00,1.0545,1.0545,1.0545,1.0545,80300001.0
2007-08-27 23:40:00,1.0544,1.0546,1.0544,1.0546,74600001.0
2007-08-27 23:41:00,1.0546,1.0546,1.0545,1.0545,136700000.0
2007-08-27 23:42:00,1.0544,1.0544,1.0544,1.0544,300000.0
2007-08-27 23:43:00,1.0545,1.0545,1.0543,1.0543,34200000.0
2007-08-27 23:44:00,1.0543,1.0544,1.0543,1.0544,31000000.0
2007-08-27 23:45:00,1.05435,1.0545,1.0543,1.0545,165600001.0
2007-08-27 23:46:00,1.05416,1.05437,1.05416,1.05418,108200000.0
2007-08-27 23:47:00,1.05424,1.05435,1.05409,1.05426,291499995.0
2007-08-27 23:48:00,1.05442,1.05447,1.05419,1.05425,627499994.0
2007-08-27 23:49:00,1.05413,1.05447,1.05413,1.0542,183099999.0
2007-08-27 23:50:00,1.05419,1.0544,1.05419,1.05423,58400000.0
2007-08-27 23:51:00,1.05428,1.0543,1.05422,1.05422,140200000.0
2007-08-27 23:52:00,1.0545,1.0545,1.0545,1.0545,4800000.0
2007-08-27 23:53:00,1.0545,1.0545,1.0541,1.0544,27200000.0
2007-08-27 23:54:00,1.0544,1.0544,1.0543,1.0544,58200000.0
2007-08-27 23:55:00,1.0544,1.0544,1.0542,1.0544,50300000.0
2007-08-27 23:56:00,1.0544,1.0545,1.0544,1.0545,106000002.0
2007-08-27 23:57:00,1.0547,1.0547,1.0547,1.0547,7200000.0
2007-08-27 23:58:00,1.0547,1.0547,1.0543,1.0543,71700000.0
2007-08-27 23:59:00,1.0544,1.0545,1.0543,1.0545,185000004.0
2007-08-28 00:00:00,1.0545,1.0545,1.0545,1.0545,19100000.0
2007-08-28 00:01:00,1.0545,1.0545,1.0543,1.0544,244500000.0
2007-08-28 00:02:00,1.0544,1.0545,1.0544,1.0545,25500000.0
2007-08-28 00:03:00,1.0544,1.0544,1.0544,1.0544,35800000.0
2007-08-28 00:04:00,1.0544,1.0544,1.0544,1.0544,11100000.0
2007-08-28 00:05:00,1.0545,1.0546,1.0545,1.0546,61700000.0
2007-08-28 00:06:00,1.0546,1.0546,1.0546,1.0546,12600000.0
2007-08-28 00:07:00,1.05437,1.05455,1.05425,1.05455,142000000.0
2007-08-28 00:08:00,1.0546,1.0546,1.0544,1.0544,91000000.0
2007-08-28 00:09:00,1.0544,1.0544,1.0544,1.0544,22200000.0
2007-08-28 00:10:00,1.0544,1.0544,1.0544,1.0544,11100000.0
2007-08-28 00:11:00,1.05412,1.0544,1.05398,1.05428,317699999.0
2007-08-28 00:12:00,1.0545,1.0545,1.0545,1.0545,4800000.0
2007-08-28 00:13:00,1.0545,1.0545,1.0545,1.0545,4800000.0
2007-08-28 00:14:00,1.05437,1.05437,1.0541,1.05423,162570936.0
2007-08-28 00:15:00,1.0545,1.0545,1.0545,1.0545,2400000.0
2007-08-28 00:16:00,1.0544,1.0544,1.0544,1.0544,51500000.0
2007-08-28 00:17:00,1.0544,1.0544,1.0544,1.0544,51500000.0
2007-08-28 00:18:00,1.0544,1.0544,1.0544,1.0544,41200000.0
2007-08-28 00:19:00,1.0544,1.0544,1.0544,1.0544,56200000.0
2007-08-28 00:20:00,1.0544,1.0544,1.0543,1.05435,105600000.0
2007-08-28 00:21:00,1.0544,1.0544,1.0544,1.0544,447100000.0
2007-08-28 00:22:00,1.0544,1.0544,1.0544,1.0544,150900000.0
2007-08-28 00:23:00,1.05409,1.05427,1.054,1.05427,64900000.0
2007-08-28 00:24:00,1.05427,1.05429,1.05419,1.05423,72499998.0
2007-08-28 00:25:00,1.0544,1.0544,1.0543,1.0543,31700000.0
2007-08-28 00:26:00,1.0543,1.0544,1.0541,1.0544,161100000.0
2007-08-28 00:27:00,1.0544,1.0544,1.0543,1.0543,67600000.0
2007-08-28 00:28:00,1.0543,1.0544,1.0543,1.0544,58000000.0
2007-08-28 00:29:00,1.0544,1.0544,1.0542,1.0542,47800000.0
2007-08-28 00:30:00,1.05381,1.05407,1.05376,1.05407,94600001.0
2007-08-28 00:31:00,1.05404,1.05411,1.05404,1.05407,134400001.0
2007-08-28 00:32:00,1.0542,1.0543,1.0542,1.0543,32700000.0
2007-08-28 00:33:00,1.0543,1.0543,1.0543,1.0543,46100000.0
2007-08-28 00:34:00,1.0545,1.0545,1.0545,1.0545,25800000.0
2007-08-28 00:35:00,1.0545,1.0545,1.0544,1.0545,104700002.0
2007-08-28 00:36:00,1.0545,1.0545,1.0545,1.0545,11700000.0
2007-08-28 00:37:00,1.0545,1.0545,1.0545,1.0545,9400000.0
2007-08-28 00:38:00,1.0545,1.0545,1.0545,1.0545,6900000.0
2007-08-28 00:39:00,1.0545,1.0545,1.0545,1.0545,6300000.0
2007-08-28 00:40:00,1.0545,1.0545,1.0544,1.0545,147200000.0
2007-08-28 00:41:00,1.0545,1.0545,1.0545,1.0545,74500000.0
2007-08-28 00:42:00,1.0545,1.0545,1.0545,1.0545,74700001.0
2007-08-28 00:43:00,1.0546,1.0547,1.0545,1.0547,199400003.0
2007-08-28 00:44:00,1.0546,1.0548,1.0545,1.0548,200499999.0
2007-08-28 00:45:00,1.0547,1.0547,1.0545,1.0546,241400001.0
2007-08-28 00:46:00,1.0546,1.0546,1.0545,1.0546,264700006.0
2007-08-28 00:47:00,1.05455,1.0547,1.05455,1.0547,41500001.0
2007-08-28 00:48:00,1.0547,1.0547,1.0546,1.0546,213400000.0
2007-08-28 00:49:00,1.0547,1.0547,1.0545,1.0545,185300005.0
2007-08-28 00:50:00,1.0545,1.0545,1.0542,1.05425,401099996.0
2007-08-28 00:51:00,1.05425,1.0545,1.05425,1.0545,133800001.0
2007-08-28 00:52:00,1.0545,1.0545,1.0545,1.0545,142200003.0
2007-08-28 00:53:00,1.05426,1.05443,1.05414,1.05417,184299996.0
2007-08-28 00:54:00,1.0545,1.0545,1.0544,1.0545,188500003.0
2007-08-28 00:55:00,1.0545,1.0545,1.0545,1.0545,20700001.0
2007-08-28 00:56:00,1.0545,1.0545,1.0545,1.0545,37400002.0
2007-08-28 00:57:00,1.05427,1.05451,1.05426,1.05443,368200003.0
2007-08-28 00:58:00,1.0545,1.0547,1.0545,1.0547,44500000.0
2007-08-28 00:59:00,1.0546,1.0547,1.0546,1.0547,59599999.0
2007-08-28 01:00:00,1.05455,1.05459,1.0544,1.0544,171999997.0
2007-08-28 01:01:00,1.05447,1.05453,1.05447,1.05453,149099998.0
2007-08-28 01:02:00,1.0547,1.0548,1.0547,1.0548,23800000.0
2007-08-28 01:03:00,1.0548,1.0549,1.0548,1.0548,183600000.0
2007-08-28 01:04:00,1.0548,1.0548,1.0548,1.0548,1200000.0
2007-08-28 01:05:00,1.05427,1.05443,1.05427,1.05439,32300001.0
2007-08-28 01:06:00,1.0548,1.0548,1.0547,1.0547,31300000.0
2007-08-28 01:07:00,1.0547,1.0547,1.0546,1.0546,27100000.0
2007-08-28 01:08:00,1.0547,1.0548,1.0543,1.0544,315400001.0
2007-08-28 01:09:00,1.05429,1.05433,1.0541,1.05433,81600002.0
2007-08-28 01:10:00,1.05421,1.05428,1.0541,1.05428,421000001.0
2007-08-28 01:11:00,1.0544,1.0544,1.0544,1.0544,41200000.0
2007-08-28 01:12:00,1.0544,1.0544,1.0544,1.0544,13300000.0
2007-08-28 01:13:00,1.0542,1.0542,1.05388,1.0542,322100006.0
2007-08-28 01:14:00,1.0544,1.0544,1.0544,1.0544,11700000.0
2007-08-28 01:15:00,1.05412,1.0542,1.0541,1.05415,178800000.0
2007-08-28 01:16:00,1.0544,1.0544,1.0544,1.0544,4600000.0
2007-08-28 01:17:00,1.0544,1.0544,1.0544,1.0544,87400000.0
2007-08-28 01:18:00,1.0545,1.0545,1.0545,1.0545,112100002.0
2007-08-28 01:19:00,1.0545,1.0545,1.0545,1.0545,35800001.0
2007-08-28 01:20:00,1.0545,1.0545,1.0545,1.0545,42900000.0
2007-08-28 01:21:00,1.0545,1.0546,1.0545,1.0545,154199999.0
2007-08-28 01:22:00,1.05445,1.05452,1.05424,1.05438,325399998.0
2007-08-28 01:23:00,1.0546,1.0546,1.0546,1.0546,22299999.0
2007-08-28 01:24:00,1.0546,1.0546,1.0546,1.0546,91600000.0
2007-08-28 01:25:00,1.0546,1.0546,1.0546,1.0546,46200000.0
2007-08-28 01:26:00,1.0546,1.0546,1.0546,1.0546,162500000.0
2007-08-28 01:27:00,1.0546,1.0546,1.0546,1.0546,59700001.0
2007-08-28 01:28:00,1.0546,1.0546,1.0546,1.0546,129800002.0
2007-08-28 01:29:00,1.0546,1.0546,1.0546,1.0546,132999997.0
2007-08-28 01:30:00,1.0546,1.0547,1.0546,1.0547,150099999.0
2007-08-28 01:31:00,1.0547,1.0547,1.0547,1.0547,84099999.0
2007-08-28 01:32:00,1.0547,1.0547,1.0547,1.0547,13600000.0
2007-08-28 01:33:00,1.05443,1.05455,1.0544,1.05455,39700000.0
2007-08-28 01:34:00,1.0547,1.0547,1.0547,1.0547,89600000.0
2007-08-28 01:35:00,1.0546,1.0546,1.05437,1.05445,365300001.0
2007-08-28 01:36:00,1.0547,1.0547,1.0546,1.0546,64400001.0
2007-08-28 01:37:00,1.05437,1.05456,1.0543,1.05453,196300000.0
2007-08-28 01:38:00,1.0547,1.0547,1.0546,1.0547,159600001.0
2007-08-28 01:39:00,1.0547,1.0548,1.0544,1.0547,477300000.0
2007-08-28 01:40:00,1.0547,1.0547,1.05445,1.0546,91699999.0
2007-08-28 01:41:00,1.0546,1.05465,1.0546,1.0546,171599998.0
2007-08-28 01:42:00,1.05455,1.0548,1.05455,1.0548,275899998.0
2007-08-28 01:43:00,1.0548,1.0549,1.0547,1.0548,362499999.0
2007-08-28 01:44:00,1.0549,1.0549,1.0548,1.0549,65999999.0
2007-08-28 01:45:00,1.0549,1.0553,1.0549,1.0551,465600000.0
2007-08-28 01:46:00,1.0551,1.0551,1.055,1.0551,261200000.0
2007-08-28 01:47:00,1.0549,1.0552,1.0549,1.0552,511999999.0
2007-08-28 01:48:00,1.05485,1.05496,1.05471,1.05495,91900002.0
2007-08-28 01:49:00,1.05505,1.05507,1.05485,1.05507,196100001.0
2007-08-28 01:50:00,1.0552,1.0552,1.0552,1.0552,4800000.0
2007-08-28 01:51:00,1.05513,1.05519,1.05488,1.05507,273800000.0
2007-08-28 01:52:00,1.055,1.05505,1.0549,1.0549,223600001.0
2007-08-28 01:53:00,1.0552,1.0552,1.0552,1.0552,27200000.0
2007-08-28 01:54:00,1.0552,1.0554,1.0551,1.0553,544000002.0
2007-08-28 01:55:00,1.0553,1.0554,1.0553,1.0554,119700000.0
2007-08-28 01:56:00,1.0554,1.0556,1.0554,1.0555,363499998.0
2007-08-28 01:57:00,1.0555,1.0556,1.05545,1.0556,174800001.0
2007-08-28 01:58:00,1.0556,1.0556,1.0556,1.0556,44000000.0
2007-08-28 01:59:00,1.0555,1.0555,1.0555,1.0555,149500001.0
2007-08-28 02:00:00,1.0555,1.0555,1.0555,1.0555,37200000.0
2007-08-28 02:01:00,1.0555,1.0555,1.0555,1.0555,12000000.0
2007-08-28 02:02:00,1.0555,1.0555,1.0555,1.0555,6800000.0
2007-08-28 02:03:00,1.0555,1.0555,1.05545,1.05545,22100000.0
2007-08-28 02:04:00,1.05545,1.05545,1.0554,1.05545,134900001.0
2007-08-28 02:05:00,1.0554,1.05545,1.05505,1.0551,433599998.0
2007-08-28 02:06:00,1.0551,1.0553,1.0549,1.0549,696399999.0
2007-08-28 02:07:00,1.0549,1.0549,1.0548,1.0548,311800003.0
2007-08-28 02:08:00,1.0549,1.0549,1.0547,1.0548,177200000.0
2007-08-28 02:09:00,1.0547,1.0547,1.0547,1.0547,32400000.0
2007-08-28 02:10:00,1.0547,1.0547,1.0547,1.0547,28800000.0
2007-08-28 02:11:00,1.0544,1.0544,1.05429,1.05438,128999996.0
2007-08-28 02:12:00,1.0547,1.0547,1.0547,1.0547,7200000.0
2007-08-28 02:13:00,1.0547,1.055,1.0546,1.0547,346500001.0
2007-08-28 02:14:00,1.0547,1.0549,1.0547,1.0549,155500000.0
2007-08-28 02:15:00,1.0549,1.055,1.05485,1.055,305799999.0
2007-08-28 02:16:00,1.055,1.0551,1.05495,1.0551,34400000.0
2007-08-28 02:17:00,1.0551,1.0551,1.0551,1.0551,400000.0
2007-08-28 02:18:00,1.05475,1.05484,1.05457,1.05484,225000000.0
2007-08-28 02:19:00,1.0551,1.0553,1.0551,1.0552,240699998.0
2007-08-28 02:20:00,1.0552,1.0552,1.05505,1.05505,143800001.0
2007-08-28 02:21:00,1.05505,1.0551,1.05505,1.0551,211600000.0
2007-08-28 02:22:00,1.0551,1.0551,1.0551,1.0551,176500001.0
2007-08-28 02:23:00,1.05467,1.05482,1.05461,1.05463,209200000.0
2007-08-28 02:24:00,1.0551,1.0551,1.055,1.0551,339200003.0
2007-08-28 02:25:00,1.0551,1.0551,1.055,1.0551,155500003.0
2007-08-28 02:26:00,1.0551,1.0551,1.0551,1.0551,16800000.0
2007-08-28 02:27:00,1.0551,1.0552,1.05505,1.05505,207099999.0
2007-08-28 02:28:00,1.0551,1.0551,1.0551,1.0551,183600001.0
2007-08-28 02:29:00,1.0551,1.0551,1.0551,1.0551,24600000.0
2007-08-28 02:30:00,1.0551,1.0551,1.0551,1.0551,20600000.0
2007-08-28 02:31:00,1.05491,1.05498,1.0549,1.05498,112900000.0
2007-08-28 02:32:00,1.0551,1.0551,1.055,1.0551,479499999.0
2007-08-28 02:33:00,1.0551,1.0554,1.0551,1.0554,201300003.0
2007-08-28 02:34:00,1.0554,1.0554,1.0552,1.0552,821600002.0
2007-08-28 02:35:00,1.0553,1.05535,1.0553,1.0553,159500001.0
2007-08-28 02:36:00,1.0553,1.0553,1.0551,1.0552,245000001.0
2007-08-28 02:37:00,1.0552,1.0554,1.0552,1.0554,358300001.0
2007-08-28 02:38:00,1.0554,1.0554,1.0552,1.0553,593599989.0
2007-08-28 02:39:00,1.05525,1.0553,1.05515,1.0552,788399993.0
2007-08-28 02:40:00,1.0553,1.0553,1.0553,1.0553,28000000.0
2007-08-28 02:41:00,1.0553,1.0553,1.05525,1.05525,191400003.0
2007-08-28 02:42:00,1.05525,1.0557,1.05525,1.0557,194699999.0
2007-08-28 02:43:00,1.0557,1.056,1.0557,1.0559,476199999.0
2007-08-28 02:44:00,1.0559,1.056,1.0559,1.0559,158600000.0
2007-08-28 02:45:00,1.0559,1.056,1.0557,1.0557,109599999.0
2007-08-28 02:46:00,1.0558,1.0558,1.0554,1.0556,293700003.0
2007-08-28 02:47:00,1.05555,1.0558,1.0555,1.0556,505999994.0
2007-08-28 02:48:00,1.0558,1.0562,1.05575,1.0561,867700001.0
2007-08-28 02:49:00,1.0561,1.0561,1.0559,1.056,387699996.0
2007-08-28 02:50:00,1.056,1.056,1.056,1.056,15200000.0
2007-08-28 02:51:00,1.056,1.056,1.056,1.056,45300000.0
2007-08-28 02:52:00,1.056,1.056,1.056,1.056,4800000.0
2007-08-28 02:53:00,1.056,1.0562,1.0557,1.0557,397699999.0
2007-08-28 02:54:00,1.0559,1.056,1.0559,1.0559,34300001.0
2007-08-28 02:55:00,1.056,1.056,1.056,1.056,135500000.0
2007-08-28 02:56:00,1.056,1.056,1.05575,1.0558,467099994.0
2007-08-28 02:57:00,1.0558,1.0558,1.0558,1.0558,357999998.0
2007-08-28 02:58:00,1.0559,1.0559,1.0559,1.0559,109799998.0
2007-08-28 02:59:00,1.0559,1.0559,1.05585,1.0559,80499999.0
2007-08-28 03:00:00,1.0559,1.0559,1.0559,1.0559,28600000.0
2007-08-28 03:01:00,1.056,1.056,1.056,1.056,9600000.0
2007-08-28 03:02:00,1.05556,1.05574,1.05556,1.05574,1000000.0
2007-08-28 03:03:00,1.0557,1.05585,1.0557,1.05585,11000000.0
2007-08-28 03:04:00,1.056,1.056,1.056,1.056,4800000.0
2007-08-28 03:05:00,1.056,1.056,1.0557,1.0558,240100000.0
2007-08-28 03:06:00,1.0558,1.0559,1.0558,1.0558,238499996.0
2007-08-28 03:07:00,1.0558,1.0559,1.0558,1.0559,101000000.0
2007-08-28 03:08:00,1.0559,1.0559,1.0557,1.0557,247899998.0
2007-08-28 03:09:00,1.0557,1.0559,1.0557,1.0559,407299998.0
2007-08-28 03:10:00,1.0559,1.0561,1.0557,1.056,392700002.0
2007-08-28 03:11:00,1.056,1.0561,1.0557,1.0561,296200000.0
2007-08-28 03:12:00,1.0561,1.0561,1.056,1.056,177300002.0
2007-08-28 03:13:00,1.056,1.0561,1.056,1.056,77999999.0
2007-08-28 03:14:00,1.0559,1.056,1.0559,1.056,545100003.0
2007-08-28 03:15:00,1.056,1.056,1.0559,1.0559,201599996.0
2007-08-28 03:16:00,1.0559,1.0559,1.0559,1.0559,24000000.0
2007-08-28 03:17:00,1.0559,1.0559,1.0559,1.0559,262600000.0
2007-08-28 03:18:00,1.0558,1.0559,1.0558,1.0559,80600002.0
2007-08-28 03:19:00,1.0559,1.056,1.0557,1.0557,176600000.0
2007-08-28 03:20:00,1.0557,1.0557,1.0557,1.0557,31500000.0
2007-08-28 03:21:00,1.0557,1.0557,1.0556,1.0556,38700001.0
2007-08-28 03:22:00,1.0557,1.0557,1.0557,1.0557,131600001.0
2007-08-28 03:23:00,1.0557,1.0557,1.0557,1.0557,43000001.0
2007-08-28 03:24:00,1.0557,1.0558,1.0557,1.0557,164200000.0
2007-08-28 03:25:00,1.0557,1.0558,1.0557,1.0557,122499998.0
2007-08-28 03:26:00,1.0558,1.0558,1.05555,1.0556,367000005.0
2007-08-28 03:27:00,1.0556,1.0556,1.0556,1.0556,130900007.0
2007-08-28 03:28:00,1.0556,1.0556,1.05555,1.05555,137600002.0
2007-08-28 03:29:00,1.0556,1.0556,1.0556,1.0556,78600000.0
2007-08-28 03:30:00,1.0556,1.0556,1.05545,1.05555,221299997.0
2007-08-28 03:31:00,1.0556,1.0557,1.0556,1.0557,223800004.0
2007-08-28 03:32:00,1.05529,1.05554,1.05526,1.05538,54500000.0
2007-08-28 03:33:00,1.0557,1.0557,1.0557,1.0557,8000000.0
2007-08-28 03:34:00,1.0554,1.05545,1.05524,1.05531,365799997.0
2007-08-28 03:35:00,1.0557,1.0557,1.0557,1.0557,4000000.0
2007-08-28 03:36:00,1.0557,1.0557,1.0557,1.0557,106900000.0
2007-08-28 03:37:00,1.0556,1.0556,1.0556,1.0556,29400000.0
2007-08-28 03:38:00,1.0556,1.0556,1.0556,1.0556,207700000.0
2007-08-28 03:39:00,1.0556,1.0556,1.0554,1.0554,189600000.0
2007-08-28 03:40:00,1.0554,1.0554,1.0553,1.0553,91400000.0
2007-08-28 03:41:00,1.0554,1.0554,1.0553,1.0553,266000001.0
2007-08-28 03:42:00,1.0553,1.0554,1.0552,1.0553,182400004.0
2007-08-28 03:43:00,1.0553,1.0553,1.0553,1.0553,58400000.0
2007-08-28 03:44:00,1.0553,1.0554,1.0553,1.0553,214700000.0
2007-08-28 03:45:00,1.0553,1.0553,1.0553,1.0553,10200000.0
2007-08-28 03:46:00,1.0553,1.0553,1.0553,1.0553,27400000.0
2007-08-28 03:47:00,1.05525,1.0554,1.05525,1.0553,276500001.0
2007-08-28 03:48:00,1.05501,1.05517,1.05501,1.05509,12800000.0
2007-08-28 03:49:00,1.0553,1.0555,1.0553,1.0555,52500000.0
2007-08-28 03:50:00,1.0555,1.0556,1.0555,1.0556,65800000.0
2007-08-28 03:51:00,1.0556,1.0556,1.0556,1.0556,231099999.0
2007-08-28 03:52:00,1.0556,1.0556,1.0556,1.0556,16000000.0
2007-08-28 03:53:00,1.0556,1.0556,1.0554,1.0554,176400003.0
2007-08-28 03:54:00,1.0555,1.0556,1.0555,1.0556,220300000.0
2007-08-28 03:55:00,1.05513,1.0555,1.05512,1.05533,196800005.0
2007-08-28 03:56:00,1.0556,1.0556,1.0556,1.0556,114600000.0
2007-08-28 03:57:00,1.0556,1.0556,1.0555,1.0556,106300000.0
2007-08-28 03:58:00,1.05536,1.05549,1.0552,1.0552,162900001.0
2007-08-28 03:59:00,1.0555,1.0555,1.05535,1.05545,282100002.0
2007-08-28 04:00:00,1.05523,1.05537,1.05517,1.05517,162600000.0
2007-08-28 04:01:00,1.0555,1.0555,1.0555,1.0555,20600000.0
2007-08-28 04:02:00,1.05518,1.05545,1.05514,1.05535,393800003.0
2007-08-28 04:03:00,1.0555,1.0555,1.0555,1.0555,67600000.0
2007-08-28 04:04:00,1.0555,1.0557,1.0555,1.05565,158300001.0
2007-08-28 04:05:00,1.0557,1.0558,1.0557,1.0558,82300000.0
2007-08-28 04:06:00,1.0558,1.0558,1.0558,1.0558,43100000.0
2007-08-28 04:07:00,1.0558,1.0561,1.0558,1.0561,271200000.0
2007-08-28 04:08:00,1.0561,1.0561,1.0559,1.0561,219999998.0
2007-08-28 04:09:00,1.0561,1.0561,1.056,1.056,71000000.0
2007-08-28 04:10:00,1.0561,1.0561,1.0558,1.0558,34300000.0
2007-08-28 04:11:00,1.0558,1.0559,1.0556,1.0558,558299997.0
2007-08-28 04:12:00,1.0558,1.0559,1.0557,1.0559,276299998.0
2007-08-28 04:13:00,1.0559,1.0559,1.0557,1.0557,173900000.0
2007-08-28 04:14:00,1.0557,1.0559,1.0557,1.0558,451599997.0
2007-08-28 04:15:00,1.0559,1.0559,1.0559,1.0559,900000.0
2007-08-28 04:16:00,1.0558,1.0558,1.0558,1.0558,14000000.0
2007-08-28 04:17:00,1.0559,1.0559,1.0559,1.0559,300000.0
2007-08-28 04:18:00,1.0555,1.05565,1.0554,1.0556,194800002.0
2007-08-28 04:19:00,1.05557,1.05557,1.05532,1.05548,74400001.0
2007-08-28 04:20:00,1.0559,1.0559,1.0559,1.0559,4000000.0
2007-08-28 04:21:00,1.05573,1.05574,1.05557,1.05572,126699998.0
2007-08-28 04:22:00,1.0556,1.05566,1.05542,1.05555,255500000.0
2007-08-28 04:23:00,1.0559,1.0559,1.0557,1.0557,13000000.0
2007-08-28 04:24:00,1.0557,1.0558,1.0556,1.0558,100000000.0
2007-08-28 04:25:00,1.0554,1.05553,1.05536,1.05553,135100000.0
2007-08-28 04:26:00,1.0558,1.0558,1.0558,1.0558,300000.0
2007-08-28 04:27:00,1.0558,1.0558,1.0558,1.0558,600000.0
2007-08-28 04:28:00,1.05538,1.05548,1.05525,1.05548,133100000.0
2007-08-28 04:29:00,1.0558,1.0558,1.0557,1.0557,1200000.0
2007-08-28 04:30:00,1.0557,1.0557,1.0557,1.0557,73099999.0
2007-08-28 04:31:00,1.05565,1.0557,1.05565,1.0557,70700000.0
2007-08-28 04:32:00,1.0557,1.0557,1.05565,1.0557,61300000.0
2007-08-28 04:33:00,1.0557,1.0558,1.0557,1.0558,9400000.0
2007-08-28 04:34:00,1.0558,1.0558,1.0556,1.0557,220300000.0
2007-08-28 04:35:00,1.0557,1.0557,1.0557,1.0557,77000000.0
2007-08-28 04:36:00,1.0557,1.0557,1.0557,1.0557,12600000.0
2007-08-28 04:37:00,1.0557,1.0558,1.0557,1.0558,30800000.0
2007-08-28 04:38:00,1.0558,1.0558,1.0558,1.0558,9600000.0
2007-08-28 04:39:00,1.05555,1.05555,1.05545,1.0555,103600000.0
2007-08-28 04:40:00,1.0558,1.0559,1.0558,1.0559,216400000.0
2007-08-28 04:41:00,1.0558,1.0558,1.0557,1.0557,179900000.0
2007-08-28 04:42:00,1.0558,1.0558,1.0558,1.0558,48000000.0
2007-08-28 04:43:00,1.0558,1.0559,1.0557,1.0558,313700005.0
2007-08-28 04:44:00,1.0559,1.056,1.0559,1.056,5000000.0
2007-08-28 04:45:00,1.05568,1.05568,1.0556,1.0556,12500000.0
2007-08-28 04:46:00,1.056,1.056,1.0559,1.0559,5000000.0
2007-08-28 04:47:00,1.056,1.056,1.056,1.056,500000.0
2007-08-28 04:48:00,1.0559,1.0559,1.0559,1.0559,12000000.0
2007-08-28 04:49:00,1.0559,1.0559,1.0559,1.0559,4000000.0
2007-08-28 04:50:00,1.05569,1.05569,1.05546,1.05546,79400001.0
2007-08-28 04:51:00,1.0559,1.0559,1.05575,1.05575,45600000.0
2007-08-28 04:52:00,1.0558,1.0558,1.0558,1.0558,700000.0
2007-08-28 04:53:00,1.0558,1.0558,1.0558,1.0558,700000.0
2007-08-28 04:54:00,1.0558,1.0558,1.0558,1.0558,1400000.0
2007-08-28 04:55:00,1.0558,1.0561,1.0558,1.05595,355000001.0
2007-08-28 04:56:00,1.05595,1.056,1.05595,1.056,118300000.0
2007-08-28 04:57:00,1.0561,1.0564,1.0561,1.05615,339399998.0
2007-08-28 04:58:00,1.05615,1.0564,1.05615,1.0564,71500000.0
2007-08-28 04:59:00,1.0564,1.0564,1.0562,1.0562,305400004.0
2007-08-28 05:00:00,1.0563,1.0564,1.0561,1.0564,175799998.0
2007-08-28 05:01:00,1.0564,1.0564,1.056,1.056,467799998.0
2007-08-28 05:02:00,1.05605,1.0562,1.05605,1.0562,195699999.0
2007-08-28 05:03:00,1.0563,1.0563,1.0563,1.0563,1000000.0
2007-08-28 05:04:00,1.05587,1.05589,1.05571,1.05574,438300005.0
2007-08-28 05:05:00,1.0562,1.0563,1.05615,1.0563,117400000.0
2007-08-28 05:06:00,1.0563,1.0564,1.0563,1.0564,393299999.0
2007-08-28 05:07:00,1.0564,1.0564,1.0563,1.0563,25100000.0
2007-08-28 05:08:00,1.0561,1.05614,1.05592,1.05614,70400000.0
2007-08-28 05:09:00,1.0564,1.0564,1.0563,1.0564,34399999.0
2007-08-28 05:10:00,1.0564,1.0564,1.0564,1.0564,8700000.0
2007-08-28 05:11:00,1.05617,1.05626,1.05607,1.05607,260499996.0
2007-08-28 05:12:00,1.0564,1.0564,1.05605,1.0561,145600000.0
2007-08-28 05:13:00,1.0561,1.0563,1.0561,1.0562,52499999.0
2007-08-28 05:14:00,1.0562,1.0562,1.0562,1.0562,2500000.0
2007-08-28 05:15:00,1.0562,1.0562,1.056,1.056,65100000.0
2007-08-28 05:16:00,1.056,1.056,1.056,1.056,22900000.0
2007-08-28 05:17:00,1.056,1.056,1.056,1.056,186399995.0
2007-08-28 05:18:00,1.056,1.056,1.056,1.056,67500000.0
2007-08-28 05:19:00,1.056,1.056,1.056,1.056,142199998.0
2007-08-28 05:20:00,1.056,1.056,1.056,1.056,241399996.0
2007-08-28 05:21:00,1.056,1.0563,1.056,1.0563,267700000.0
2007-08-28 05:22:00,1.0563,1.0563,1.0563,1.0563,4000000.0
2007-08-28 05:23:00,1.05605,1.0561,1.05605,1.0561,83500000.0
2007-08-28 05:24:00,1.05608,1.05608,1.05588,1.05599,356300010.0
2007-08-28 05:25:00,1.05605,1.0561,1.05602,1.05605,203100006.0
2007-08-28 05:26:00,1.0563,1.0563,1.05595,1.0561,167100003.0
2007-08-28 05:27:00,1.0561,1.0561,1.0561,1.0561,7400000.0
2007-08-28 05:28:00,1.05582,1.05586,1.05582,1.05582,40000000.0
2007-08-28 05:29:00,1.0561,1.0561,1.0561,1.0561,6400000.0
2007-08-28 05:30:00,1.0561,1.0561,1.056,1.0561,159500001.0
2007-08-28 05:31:00,1.0561,1.0561,1.056,1.056,5900000.0
2007-08-28 05:32:00,1.056,1.056,1.0559,1.056,10200000.0
2007-08-28 05:33:00,1.05566,1.05598,1.05564,1.05564,59700002.0
2007-08-28 05:34:00,1.056,1.0561,1.056,1.056,65700000.0
2007-08-28 05:35:00,1.05605,1.0561,1.056,1.056,87500001.0
2007-08-28 05:36:00,1.0561,1.0561,1.0559,1.056,263500000.0
2007-08-28 05:37:00,1.056,1.0561,1.056,1.056,200399999.0
2007-08-28 05:38:00,1.056,1.0562,1.056,1.056,358400003.0
2007-08-28 05:39:00,1.056,1.056,1.056,1.056,28800000.0
2007-08-28 05:40:00,1.056,1.0563,1.056,1.0561,179099999.0
2007-08-28 05:41:00,1.0561,1.0563,1.05605,1.0561,79000000.0
2007-08-28 05:42:00,1.0561,1.0565,1.056,1.0563,414299998.0
2007-08-28 05:43:00,1.0563,1.05635,1.0563,1.0563,209599997.0
2007-08-28 05:44:00,1.0563,1.0563,1.0563,1.0563,16000000.0
2007-08-28 05:45:00,1.0564,1.0564,1.0564,1.0564,600000.0
2007-08-28 05:46:00,1.0564,1.0564,1.0562,1.0563,62800000.0
2007-08-28 05:47:00,1.0563,1.0563,1.0563,1.0563,36000000.0
2007-08-28 05:48:00,1.0563,1.0563,1.0562,1.0563,103799998.0
2007-08-28 05:49:00,1.0563,1.0563,1.0563,1.0563,48400000.0
2007-08-28 05:50:00,1.0563,1.0563,1.0563,1.0563,68100000.0
2007-08-28 05:51:00,1.0563,1.0564,1.0562,1.0564,294099997.0
2007-08-28 05:52:00,1.0564,1.0565,1.0563,1.0563,250500000.0
2007-08-28 05:53:00,1.0564,1.0564,1.0564,1.0564,52700000.0
2007-08-28 05:54:00,1.0564,1.0568,1.0563,1.0566,746000001.0
2007-08-28 05:55:00,1.0566,1.0569,1.0565,1.0565,621999993.0
2007-08-28 05:56:00,1.0566,1.0567,1.0566,1.0567,144400001.0
2007-08-28 05:57:00,1.0567,1.0567,1.0567,1.0567,16400000.0
2007-08-28 05:58:00,1.0567,1.0569,1.0567,1.0569,38600000.0
2007-08-28 05:59:00,1.057,1.0573,1.0568,1.0572,576600001.0
2007-08-28 06:00:00,1.0572,1.0577,1.0571,1.0573,533800001.0
2007-08-28 06:01:00,1.0573,1.0576,1.05725,1.0575,580000004.0
2007-08-28 06:02:00,1.05745,1.0576,1.0574,1.0576,580199995.0
2007-08-28 06:03:00,1.05755,1.0577,1.0572,1.0574,849299999.0
2007-08-28 06:04:00,1.0574,1.0575,1.05735,1.0574,453899995.0
2007-08-28 06:05:00,1.0574,1.0574,1.0574,1.0574,277499997.0
2007-08-28 06:06:00,1.0574,1.0574,1.0571,1.05715,409000000.0
2007-08-28 06:07:00,1.05715,1.0574,1.0571,1.05735,387200003.0
2007-08-28 06:08:00,1.05735,1.0574,1.0573,1.0573,179900001.0
2007-08-28 06:09:00,1.0573,1.0575,1.0573,1.0574,412399999.0
2007-08-28 06:10:00,1.0574,1.0574,1.0572,1.0572,285199998.0
2007-08-28 06:11:00,1.0572,1.0575,1.0572,1.0574,605999998.0
2007-08-28 06:12:00,1.0574,1.0575,1.0574,1.0574,32700000.0
2007-08-28 06:13:00,1.0574,1.0575,1.05725,1.0573,214100000.0
2007-08-28 06:14:00,1.0573,1.0575,1.0573,1.0574,172300002.0
2007-08-28 06:15:00,1.0573,1.0575,1.0573,1.0575,121300002.0
2007-08-28 06:16:00,1.0575,1.0575,1.0574,1.0575,122600004.0
2007-08-28 06:17:00,1.0575,1.0575,1.0574,1.0574,96200001.0
2007-08-28 06:18:00,1.0574,1.0576,1.0574,1.0576,133799999.0
2007-08-28 06:19:00,1.05745,1.0576,1.05745,1.0575,143200000.0
2007-08-28 06:20:00,1.0576,1.0577,1.0575,1.0576,146500000.0
2007-08-28 06:21:00,1.0576,1.0576,1.0576,1.0576,7200000.0
2007-08-28 06:22:00,1.0576,1.0576,1.05745,1.0575,368800000.0
2007-08-28 06:23:00,1.0576,1.0576,1.0575,1.0576,63100001.0
2007-08-28 06:24:00,1.0576,1.0576,1.0575,1.0575,274600000.0
2007-08-28 06:25:00,1.0575,1.0576,1.0575,1.0576,60800000.0
2007-08-28 06:26:00,1.0576,1.0577,1.0576,1.0577,48200000.0
2007-08-28 06:27:00,1.0577,1.0577,1.0577,1.0577,89100000.0
2007-08-28 06:28:00,1.0577,1.0578,1.0577,1.0578,70800000.0
2007-08-28 06:29:00,1.0578,1.0578,1.0577,1.0577,111200001.0
2007-08-28 06:30:00,1.0577,1.0577,1.0576,1.0577,260700000.0
2007-08-28 06:31:00,1.0577,1.0577,1.0576,1.0577,302699995.0
2007-08-28 06:32:00,1.0578,1.0578,1.0577,1.0577,28100000.0
2007-08-28 06:33:00,1.0577,1.0577,1.0576,1.0576,74199998.0
2007-08-28 06:34:00,1.0576,1.0577,1.0576,1.0577,145700000.0
2007-08-28 06:35:00,1.0577,1.0577,1.0574,1.0575,251700000.0
2007-08-28 06:36:00,1.0575,1.0575,1.0575,1.0575,8800000.0
2007-08-28 06:37:00,1.0575,1.0575,1.0575,1.0575,25600000.0
2007-08-28 06:38:00,1.0575,1.0575,1.0573,1.0573,161900000.0
2007-08-28 06:39:00,1.0574,1.0574,1.0572,1.0573,263800002.0
2007-08-28 06:40:00,1.0573,1.0573,1.0573,1.0573,36900000.0
2007-08-28 06:41:00,1.0573,1.0573,1.0572,1.0573,114100000.0
2007-08-28 06:42:00,1.0573,1.0574,1.0573,1.0573,87100000.0
2007-08-28 06:43:00,1.0573,1.0574,1.0573,1.0574,183700004.0
2007-08-28 06:44:00,1.0574,1.0574,1.0574,1.0574,108900000.0
2007-08-28 06:45:00,1.0574,1.0575,1.0573,1.0575,314199998.0
2007-08-28 06:46:00,1.0575,1.0575,1.05735,1.05735,48199999.0
2007-08-28 06:47:00,1.05735,1.0574,1.05735,1.0574,172899996.0
2007-08-28 06:48:00,1.0574,1.0574,1.05705,1.0571,333400000.0
2007-08-28 06:49:00,1.0571,1.0571,1.0571,1.0571,31200000.0
2007-08-28 06:50:00,1.0571,1.0574,1.0571,1.0572,283300001.0
2007-08-28 06:51:00,1.0572,1.0572,1.0572,1.0572,20000000.0
2007-08-28 06:52:00,1.0572,1.0572,1.0572,1.0572,12000000.0
2007-08-28 06:53:00,1.0572,1.0572,1.0571,1.0571,51699999.0
2007-08-28 06:54:00,1.0572,1.0572,1.0572,1.0572,4100000.0
2007-08-28 06:55:00,1.0572,1.0572,1.0572,1.0572,4200000.0
2007-08-28 06:56:00,1.05682,1.05721,1.0568,1.0568,70500000.0
2007-08-28 06:57:00,1.0572,1.0572,1.0572,1.0572,77500000.0
2007-08-28 06:58:00,1.0571,1.0571,1.0571,1.0571,191600001.0
2007-08-28 06:59:00,1.0571,1.0572,1.0571,1.0572,152300001.0
2007-08-28 07:00:00,1.0572,1.0574,1.0572,1.0572,156400001.0
2007-08-28 07:01:00,1.0572,1.0572,1.0572,1.0572,4800000.0
2007-08-28 07:02:00,1.0572,1.0572,1.0572,1.0572,4800000.0
2007-08-28 07:03:00,1.0572,1.0572,1.0571,1.0571,30800000.0
2007-08-28 07:04:00,1.0571,1.0572,1.0571,1.0572,17900000.0
2007-08-28 07:05:00,1.0572,1.0572,1.0572,1.0572,8200000.0
2007-08-28 07:06:00,1.0572,1.0572,1.0571,1.0572,68500000.0
2007-08-28 07:07:00,1.05715,1.0574,1.05715,1.0574,145500001.0
2007-08-28 07:08:00,1.0574,1.0576,1.0573,1.0576,291700003.0
2007-08-28 07:09:00,1.0576,1.0576,1.0575,1.0575,186099998.0
2007-08-28 07:10:00,1.0575,1.0582,1.0575,1.058,510600000.0
2007-08-28 07:11:00,1.058,1.0584,1.0579,1.0584,517700001.0
2007-08-28 07:12:00,1.0585,1.0586,1.0585,1.0585,161399999.0
2007-08-28 07:13:00,1.0585,1.0586,1.0584,1.0585,157400001.0
2007-08-28 07:14:00,1.0586,1.0586,1.0584,1.0584,173600001.0
2007-08-28 07:15:00,1.0585,1.0586,1.0583,1.0584,450499992.0
2007-08-28 07:16:00,1.0584,1.0586,1.0584,1.0586,194100000.0
2007-08-28 07:17:00,1.0586,1.0594,1.0586,1.0591,464199998.0
2007-08-28 07:18:00,1.05905,1.0601,1.05905,1.0596,762600002.0
2007-08-28 07:19:00,1.0596,1.0597,1.0595,1.0595,170199999.0
2007-08-28 07:20:00,1.0596,1.0596,1.0594,1.0595,72800001.0
2007-08-28 07:21:00,1.0595,1.0597,1.0595,1.0597,230499997.0
2007-08-28 07:22:00,1.0597,1.0598,1.0593,1.05975,494499996.0
2007-08-28 07:23:00,1.05975,1.0599,1.0595,1.0597,715600004.0
2007-08-28 07:24:00,1.0597,1.0597,1.0591,1.0592,879799996.0
2007-08-28 07:25:00,1.0592,1.0592,1.0591,1.0592,243499996.0
2007-08-28 07:26:00,1.0592,1.0592,1.0592,1.0592,26000000.0
2007-08-28 07:27:00,1.0592,1.0592,1.0588,1.0588,235100000.0
2007-08-28 07:28:00,1.0588,1.0588,1.0586,1.0587,376299997.0
2007-08-28 07:29:00,1.0586,1.0587,1.0586,1.0587,71300000.0
2007-08-28 07:30:00,1.0587,1.0587,1.0587,1.0587,600000.0
2007-08-28 07:31:00,1.0587,1.0594,1.0587,1.0594,190000000.0
2007-08-28 07:32:00,1.0595,1.0599,1.0595,1.05965,698300006.0
2007-08-28 07:33:00,1.0597,1.0597,1.0589,1.059,661900004.0
2007-08-28 07:34:00,1.0591,1.0595,1.0591,1.05915,390799998.0
2007-08-28 07:35:00,1.05915,1.0592,1.0591,1.0592,47800000.0
2007-08-28 07:36:00,1.0592,1.0592,1.0592,1.0592,6800000.0
2007-08-28 07:37:00,1.0592,1.0593,1.0592,1.0593,73600000.0
2007-08-28 07:38:00,1.05903,1.05918,1.05893,1.05893,167100002.0
2007-08-28 07:39:00,1.0592,1.0592,1.0591,1.0591,85600000.0
2007-08-28 07:40:00,1.0591,1.0591,1.0589,1.0589,282400000.0
2007-08-28 07:41:00,1.0589,1.059,1.0589,1.059,137699999.0
2007-08-28 07:42:00,1.059,1.0591,1.059,1.059,92799999.0
2007-08-28 07:43:00,1.059,1.0591,1.0589,1.0589,368999998.0
2007-08-28 07:44:00,1.0589,1.0589,1.0587,1.0587,83100000.0
2007-08-28 07:45:00,1.0587,1.0587,1.0586,1.0586,189799999.0
2007-08-28 07:46:00,1.0586,1.0587,1.05835,1.0585,127400001.0
2007-08-28 07:47:00,1.0586,1.0586,1.0585,1.0585,7400000.0
2007-08-28 07:48:00,1.0585,1.0585,1.0582,1.05825,272000002.0
2007-08-28 07:49:00,1.0582,1.0582,1.0581,1.05815,512800004.0
2007-08-28 07:50:00,1.05815,1.0582,1.0577,1.0577,172200000.0
2007-08-28 07:51:00,1.0577,1.0577,1.0575,1.0576,179799998.0
2007-08-28 07:52:00,1.0576,1.0577,1.0576,1.0577,134300000.0
2007-08-28 07:53:00,1.0578,1.0585,1.05725,1.05725,1367899998.0
2007-08-28 07:54:00,1.0574,1.05805,1.0574,1.05805,654299995.0
2007-08-28 07:55:00,1.05805,1.05805,1.0577,1.0577,223200001.0
2007-08-28 07:56:00,1.0578,1.0578,1.0578,1.0578,4000000.0
2007-08-28 07:57:00,1.05766,1.05785,1.05754,1.05763,310799999.0
2007-08-28 07:58:00,1.058,1.0581,1.058,1.0581,79000000.0
2007-08-28 07:59:00,1.0581,1.0581,1.058,1.058,183699999.0
2007-08-28 08:00:00,1.058,1.058,1.0577,1.0578,634400007.0
2007-08-28 08:01:00,1.0578,1.0579,1.0577,1.0578,290699996.0
2007-08-28 08:02:00,1.0578,1.0578,1.0574,1.0574,126100001.0
2007-08-28 08:03:00,1.0574,1.0575,1.0574,1.0575,57000000.0
2007-08-28 08:04:00,1.0575,1.0581,1.0575,1.0576,760100002.0
2007-08-28 08:05:00,1.0578,1.0579,1.0578,1.0578,180800002.0
2007-08-28 08:06:00,1.05775,1.058,1.05775,1.058,307599997.0
2007-08-28 08:07:00,1.058,1.058,1.0579,1.0579,89100000.0
2007-08-28 08:08:00,1.0581,1.0584,1.0581,1.0584,174799999.0
2007-08-28 08:09:00,1.0584,1.0584,1.0582,1.0583,135100000.0
2007-08-28 08:10:00,1.0584,1.0584,1.0582,1.0582,41600000.0
2007-08-28 08:11:00,1.0582,1.0582,1.058,1.0581,388500004.0
2007-08-28 08:12:00,1.0581,1.0581,1.0581,1.0581,116000000.0
2007-08-28 08:13:00,1.058,1.058,1.058,1.058,31200000.0
2007-08-28 08:14:00,1.058,1.058,1.0577,1.0579,234100002.0
2007-08-28 08:15:00,1.0579,1.0581,1.0578,1.05795,229400001.0
2007-08-28 08:16:00,1.05759,1.05788,1.05759,1.05782,199800000.0
2007-08-28 08:17:00,1.058,1.058,1.058,1.058,4800000.0
2007-08-28 08:18:00,1.058,1.058,1.0579,1.058,146800001.0
2007-08-28 08:19:00,1.058,1.0581,1.0579,1.05795,342800000.0
2007-08-28 08:20:00,1.0581,1.0582,1.05795,1.0581,202500000.0
2007-08-28 08:21:00,1.0583,1.0583,1.0581,1.0581,76600001.0
2007-08-28 08:22:00,1.05815,1.0582,1.0581,1.0582,114700002.0
2007-08-28 08:23:00,1.0582,1.0584,1.0582,1.0584,62400000.0
2007-08-28 08:24:00,1.0584,1.0587,1.0584,1.0586,94000000.0
2007-08-28 08:25:00,1.0587,1.0587,1.0586,1.0586,39099998.0
2007-08-28 08:26:00,1.0587,1.0588,1.0587,1.0587,114599999.0
2007-08-28 08:27:00,1.0587,1.0587,1.0583,1.0583,204300000.0
2007-08-28 08:28:00,1.0583,1.0583,1.058,1.058,247900002.0
2007-08-28 08:29:00,1.0581,1.0582,1.058,1.0581,104100000.0
2007-08-28 08:30:00,1.0581,1.0584,1.058,1.0583,465299999.0
2007-08-28 08:31:00,1.058,1.0582,1.058,1.0582,84800000.0
2007-08-28 08:32:00,1.0582,1.0582,1.0582,1.0582,48000000.0
2007-08-28 08:33:00,1.0582,1.0582,1.0581,1.0581,102000000.0
2007-08-28 08:34:00,1.05805,1.05805,1.0579,1.0579,139600001.0
2007-08-28 08:35:00,1.058,1.058,1.0577,1.0578,498300005.0
2007-08-28 08:36:00,1.0579,1.0579,1.0578,1.0578,135999998.0
2007-08-28 08:37:00,1.0579,1.0579,1.0578,1.0578,152000000.0
2007-08-28 08:38:00,1.0578,1.0579,1.0577,1.0578,546500001.0
2007-08-28 08:39:00,1.0578,1.0579,1.0577,1.0579,757799996.0
2007-08-28 08:40:00,1.0579,1.0579,1.0578,1.0578,89599999.0
2007-08-28 08:41:00,1.0578,1.0578,1.0576,1.0577,399399995.0
2007-08-28 08:42:00,1.0577,1.0577,1.0574,1.0575,179100000.0
2007-08-28 08:43:00,1.0575,1.0576,1.05745,1.0575,702399998.0
2007-08-28 08:44:00,1.0576,1.0576,1.0575,1.0575,116200000.0
2007-08-28 08:45:00,1.0575,1.0575,1.05675,1.0569,1459499998.0
2007-08-28 08:46:00,1.0569,1.057,1.0568,1.0569,977900020.0
2007-08-28 08:47:00,1.0569,1.057,1.0567,1.0567,762100003.0
2007-08-28 08:48:00,1.0567,1.0567,1.05635,1.05635,1309599989.0
2007-08-28 08:49:00,1.05635,1.0565,1.0557,1.0557,1415000009.0
2007-08-28 08:50:00,1.0554,1.0558,1.0553,1.0553,1260199999.0
2007-08-28 08:51:00,1.0554,1.0556,1.0553,1.0556,1260199999.0
2007-08-28 08:52:00,1.0556,1.0559,1.0556,1.05585,1307000005.0
2007-08-28 08:53:00,1.05585,1.0559,1.0557,1.0557,767399993.0
2007-08-28 08:54:00,1.0557,1.0557,1.0556,1.0556,63900002.0
2007-08-28 08:55:00,1.0556,1.056,1.0556,1.0559,852199999.0
2007-08-28 08:56:00,1.0559,1.0559,1.0558,1.0559,336300004.0
2007-08-28 08:57:00,1.0559,1.0559,1.0557,1.0558,824200013.0
2007-08-28 08:58:00,1.0558,1.0558,1.0558,1.0558,152600000.0
2007-08-28 08:59:00,1.0558,1.0561,1.0558,1.0558,1859700015.0
2007-08-28 09:00:00,1.0558,1.05615,1.0558,1.056,525099999.0
2007-08-28 09:01:00,1.056,1.0561,1.0559,1.056,791499991.0
2007-08-28 09:02:00,1.05595,1.0561,1.0559,1.0561,75999998.0
2007-08-28 09:03:00,1.0561,1.0562,1.056,1.05615,501299993.0
2007-08-28 09:04:00,1.0562,1.0563,1.0561,1.0562,570600004.0
2007-08-28 09:05:00,1.0562,1.0563,1.0562,1.0563,129300002.0
2007-08-28 09:06:00,1.0563,1.0567,1.0563,1.0566,574900006.0
2007-08-28 09:07:00,1.0566,1.0566,1.0566,1.0566,79600000.0
2007-08-28 09:08:00,1.0566,1.0567,1.0566,1.0566,96800000.0
2007-08-28 09:09:00,1.0566,1.0566,1.0562,1.0563,893999995.0
2007-08-28 09:10:00,1.0563,1.0563,1.0562,1.0562,132000000.0
2007-08-28 09:11:00,1.0562,1.0563,1.0562,1.0562,119800004.0
2007-08-28 09:12:00,1.0562,1.0563,1.056,1.056,749300003.0
2007-08-28 09:13:00,1.0561,1.0561,1.0561,1.0561,227999992.0
2007-08-28 09:14:00,1.0561,1.0561,1.0559,1.0559,858200001.0
2007-08-28 09:15:00,1.0559,1.0559,1.0556,1.0558,848599998.0
2007-08-28 09:16:00,1.0558,1.0558,1.0552,1.0552,695000000.0
2007-08-28 09:17:00,1.0552,1.0555,1.0552,1.0555,709199991.0
2007-08-28 09:18:00,1.0555,1.0557,1.0555,1.0556,366099992.0
2007-08-28 09:19:00,1.0554,1.0557,1.0553,1.0553,1014399992.0
2007-08-28 09:20:00,1.0554,1.05555,1.0553,1.0555,2024500002.0
2007-08-28 09:21:00,1.0555,1.0557,1.0555,1.0556,400200000.0
2007-08-28 09:22:00,1.0557,1.0559,1.0556,1.0558,196799998.0
2007-08-28 09:23:00,1.0558,1.056,1.0558,1.0559,534900003.0
2007-08-28 09:24:00,1.056,1.0561,1.0557,1.056,1653999981.0
2007-08-28 09:25:00,1.0561,1.0561,1.05605,1.0561,351500001.0
2007-08-28 09:26:00,1.0561,1.0561,1.056,1.056,478199989.0
2007-08-28 09:27:00,1.056,1.0562,1.056,1.0562,981400002.0
2007-08-28 09:28:00,1.0562,1.0563,1.0561,1.0561,288700003.0
2007-08-28 09:29:00,1.0562,1.0562,1.0561,1.0561,46300002.0
2007-08-28 09:30:00,1.05581,1.05592,1.05562,1.05562,310900000.0
2007-08-28 09:31:00,1.0561,1.0561,1.0561,1.0561,64700001.0
2007-08-28 09:32:00,1.0561,1.0561,1.0557,1.0558,870700006.0
2007-08-28 09:33:00,1.0558,1.0558,1.0558,1.0558,17000000.0
2007-08-28 09:34:00,1.0558,1.0559,1.0558,1.0558,328500004.0
2007-08-28 09:35:00,1.0558,1.0559,1.0558,1.0559,474499998.0
2007-08-28 09:36:00,1.0559,1.0559,1.05585,1.05585,363399994.0
2007-08-28 09:37:00,1.0559,1.0561,1.0559,1.056,942100006.0
2007-08-28 09:38:00,1.056,1.056,1.0559,1.0559,154800003.0
2007-08-28 09:39:00,1.0559,1.0559,1.0559,1.0559,354200011.0
2007-08-28 09:40:00,1.0559,1.0561,1.05585,1.05585,820800006.0
2007-08-28 09:41:00,1.0559,1.0561,1.0559,1.0561,400600005.0
2007-08-28 09:42:00,1.0561,1.0561,1.0561,1.0561,108000000.0
2007-08-28 09:43:00,1.0561,1.0561,1.0561,1.0561,8400000.0
2007-08-28 09:44:00,1.0561,1.0561,1.0559,1.056,267100004.0
2007-08-28 09:45:00,1.0561,1.0562,1.056,1.0561,547700007.0
2007-08-28 09:46:00,1.0561,1.0562,1.056,1.0562,768700004.0
2007-08-28 09:47:00,1.0562,1.0562,1.0562,1.0562,40000000.0
2007-08-28 09:48:00,1.0563,1.0569,1.0563,1.0567,972799996.0
2007-08-28 09:49:00,1.0567,1.0567,1.05645,1.0566,1223000000.0
2007-08-28 09:50:00,1.0566,1.0568,1.0566,1.0568,1189200013.0
2007-08-28 09:51:00,1.0567,1.0568,1.0565,1.0565,1003699996.0
2007-08-28 09:52:00,1.0566,1.0568,1.0565,1.0568,1009699991.0
2007-08-28 09:53:00,1.0568,1.0568,1.0565,1.0566,1383199989.0
2007-08-28 09:54:00,1.0566,1.0566,1.05655,1.0566,738299992.0
2007-08-28 09:55:00,1.0566,1.0568,1.0566,1.0568,717375854.0
2007-08-28 09:56:00,1.0568,1.0568,1.0566,1.0567,1243600004.0
2007-08-28 09:57:00,1.0567,1.0567,1.0561,1.0561,1070399999.0
2007-08-28 09:58:00,1.0561,1.0563,1.056,1.0562,1883900020.0
2007-08-28 09:59:00,1.0562,1.0562,1.0561,1.0562,538599997.0
2007-08-28 10:00:00,1.0562,1.0562,1.056,1.0561,887900016.0
2007-08-28 10:01:00,1.0561,1.0562,1.0561,1.0562,77600000.0
2007-08-28 10:02:00,1.0561,1.0563,1.0561,1.0562,698899995.0
2007-08-28 10:03:00,1.0562,1.0563,1.0562,1.0562,401099996.0
2007-08-28 10:04:00,1.0563,1.0563,1.0562,1.0562,502999991.0
2007-08-28 10:05:00,1.0562,1.0563,1.0561,1.0562,1068799998.0
2007-08-28 10:06:00,1.0562,1.0562,1.0561,1.0561,281800005.0
2007-08-28 10:07:00,1.0561,1.0561,1.0561,1.0561,738700002.0
2007-08-28 10:08:00,1.0561,1.0561,1.0561,1.0561,296799997.0
2007-08-28 10:09:00,1.0561,1.0561,1.0555,1.0555,1548399997.0
2007-08-28 10:10:00,1.0555,1.0556,1.0554,1.0556,545400006.0
2007-08-28 10:11:00,1.0556,1.0556,1.0556,1.0556,16000000.0
2007-08-28 10:12:00,1.0556,1.0556,1.0555,1.0555,1220900000.0
2007-08-28 10:13:00,1.0555,1.0558,1.0555,1.0558,788200009.0
2007-08-28 10:14:00,1.0557,1.0558,1.0556,1.0558,162900001.0
2007-08-28 10:15:00,1.0558,1.0558,1.0557,1.0558,197199999.0
2007-08-28 10:16:00,1.0558,1.0558,1.0557,1.0558,325300001.0
2007-08-28 10:17:00,1.0558,1.0558,1.0556,1.0556,498199999.0
2007-08-28 10:18:00,1.0557,1.0558,1.0556,1.0558,268299997.0
2007-08-28 10:19:00,1.0558,1.0558,1.0558,1.0558,396800000.0
2007-08-28 10:20:00,1.0558,1.0558,1.0558,1.0558,236000001.0
2007-08-28 10:21:00,1.0558,1.0558,1.05575,1.0558,408900005.0
2007-08-28 10:22:00,1.0558,1.0558,1.0557,1.0557,84800000.0
2007-08-28 10:23:00,1.0557,1.0558,1.0557,1.0558,482199992.0
2007-08-28 10:24:00,1.0558,1.0558,1.0555,1.0558,820699997.0
2007-08-28 10:25:00,1.0558,1.0558,1.0556,1.0557,254399998.0
2007-08-28 10:26:00,1.0557,1.0557,1.05545,1.0555,781800003.0
2007-08-28 10:27:00,1.0555,1.0557,1.0555,1.0556,1103299988.0
2007-08-28 10:28:00,1.0556,1.0557,1.0556,1.0557,176699999.0
2007-08-28 10:29:00,1.0557,1.0557,1.0557,1.0557,59200000.0
2007-08-28 10:30:00,1.0557,1.0557,1.0557,1.0557,36800000.0
2007-08-28 10:31:00,1.05543,1.05548,1.05528,1.05539,845800008.0
2007-08-28 10:32:00,1.0557,1.0557,1.0557,1.0557,40600000.0
2007-08-28 10:33:00,1.05565,1.05565,1.0555,1.0555,157699998.0
2007-08-28 10:34:00,1.0555,1.0557,1.0555,1.0555,444600000.0
2007-08-28 10:35:00,1.0555,1.0555,1.0555,1.0555,296200000.0
2007-08-28 10:36:00,1.0555,1.0555,1.0552,1.0552,195900000.0
2007-08-28 10:37:00,1.0552,1.05525,1.0552,1.05525,152400000.0
2007-08-28 10:38:00,1.05525,1.0553,1.05515,1.05515,67800000.0
2007-08-28 10:39:00,1.05515,1.05525,1.0543,1.0543,872599991.0
2007-08-28 10:40:00,1.0541,1.0541,1.0536,1.0538,2018399985.0
2007-08-28 10:41:00,1.054,1.0543,1.054,1.05405,2018399985.0
2007-08-28 10:42:00,1.0541,1.0542,1.0541,1.0542,588800003.0
2007-08-28 10:43:00,1.0542,1.0542,1.0542,1.0542,199300000.0
2007-08-28 10:44:00,1.0542,1.0543,1.0541,1.0542,597800010.0
2007-08-28 10:45:00,1.0541,1.0542,1.0541,1.0541,548000012.0
2007-08-28 10:46:00,1.0541,1.0542,1.0539,1.0542,1047099995.0
2007-08-28 10:47:00,1.0542,1.0544,1.0542,1.0544,1139699995.0
2007-08-28 10:48:00,1.0544,1.0545,1.0542,1.0542,1515599993.0
2007-08-28 10:49:00,1.0542,1.0545,1.0542,1.0544,1605899992.0
2007-08-28 10:50:00,1.0543,1.0544,1.0543,1.0544,695800001.0
2007-08-28 10:51:00,1.0544,1.0544,1.0542,1.0542,345700000.0
2007-08-28 10:52:00,1.0544,1.0544,1.0543,1.0543,248500002.0
2007-08-28 10:53:00,1.0544,1.0545,1.0544,1.0544,417999999.0
2007-08-28 10:54:00,1.0544,1.0545,1.0544,1.0545,705100003.0
2007-08-28 10:55:00,1.0545,1.0552,1.0545,1.0552,1169200021.0
2007-08-28 10:56:00,1.0552,1.0553,1.0551,1.0551,1169200021.0
2007-08-28 10:57:00,1.0551,1.0552,1.0551,1.0552,251200000.0
2007-08-28 10:58:00,1.0552,1.0553,1.0551,1.0551,761099998.0
2007-08-28 10:59:00,1.0551,1.0553,1.055,1.0551,1248799992.0
2007-08-28 11:00:00,1.0551,1.0552,1.0551,1.0551,1098999998.0
2007-08-28 11:01:00,1.0551,1.0552,1.05505,1.0552,381400005.0
2007-08-28 11:02:00,1.0551,1.0553,1.0551,1.0553,597599997.0
2007-08-28 11:03:00,1.0552,1.0553,1.0551,1.0552,792299999.0
2007-08-28 11:04:00,1.0552,1.0552,1.0551,1.0552,829099998.0
2007-08-28 11:05:00,1.0552,1.0559,1.0552,1.0557,1122899997.0
2007-08-28 11:06:00,1.0559,1.0561,1.0558,1.056,1122899997.0
2007-08-28 11:07:00,1.056,1.056,1.0559,1.0559,96800000.0
2007-08-28 11:08:00,1.056,1.0562,1.056,1.056,848499994.0
2007-08-28 11:09:00,1.0561,1.0561,1.0559,1.0561,672100002.0
2007-08-28 11:10:00,1.0561,1.0561,1.0559,1.0559,518899996.0
2007-08-28 11:11:00,1.05585,1.0561,1.05585,1.0561,1066300003.0
2007-08-28 11:12:00,1.0561,1.0561,1.056,1.056,300000000.0
2007-08-28 11:13:00,1.056,1.0561,1.0556,1.0556,706600000.0
2007-08-28 11:14:00,1.0556,1.0559,1.0556,1.0559,1386399992.0
2007-08-28 11:15:00,1.056,1.056,1.0558,1.056,155699999.0
2007-08-28 11:16:00,1.056,1.0561,1.0558,1.056,511599997.0
2007-08-28 11:17:00,1.056,1.056,1.0559,1.0559,646099999.0
2007-08-28 11:18:00,1.0559,1.0559,1.0549,1.055,1866299994.0
2007-08-28 11:19:00,1.055,1.0555,1.0546,1.0553,1484500000.0
2007-08-28 11:20:00,1.0554,1.0555,1.055,1.0551,1728400010.0
2007-08-28 11:21:00,1.0552,1.0553,1.0551,1.0553,144800000.0
2007-08-28 11:22:00,1.0553,1.0553,1.0549,1.055,375799999.0
2007-08-28 11:23:00,1.055,1.055,1.0545,1.0547,761599997.0
2007-08-28 11:24:00,1.0546,1.0547,1.0546,1.0547,1040800006.0
2007-08-28 11:25:00,1.0547,1.0547,1.0546,1.0546,234899998.0
2007-08-28 11:26:00,1.0546,1.055,1.0545,1.0549,1694400001.0
2007-08-28 11:27:00,1.0549,1.055,1.0547,1.0549,721100000.0
2007-08-28 11:28:00,1.0549,1.055,1.0548,1.0548,612299992.0
2007-08-28 11:29:00,1.0548,1.0549,1.0547,1.0549,697099997.0
2007-08-28 11:30:00,1.0549,1.0551,1.0548,1.055,741769998.0
2007-08-28 11:31:00,1.055,1.0551,1.055,1.0551,282699998.0
2007-08-28 11:32:00,1.0551,1.0553,1.0547,1.055,597999993.0
2007-08-28 11:33:00,1.055,1.0551,1.0549,1.0549,608999998.0
2007-08-28 11:34:00,1.0549,1.0549,1.0546,1.0547,298899997.0
2007-08-28 11:35:00,1.0547,1.0547,1.0547,1.0547,130100000.0
2007-08-28 11:36:00,1.0547,1.0547,1.0546,1.0547,10100000.0
2007-08-28 11:37:00,1.0547,1.0547,1.0546,1.0546,201300000.0
2007-08-28 11:38:00,1.0546,1.0547,1.0546,1.0547,171699994.0
2007-08-28 11:39:00,1.0547,1.0549,1.0546,1.0548,633499993.0
2007-08-28 11:40:00,1.0548,1.0548,1.0547,1.0548,183500001.0
2007-08-28 11:41:00,1.0548,1.0548,1.0546,1.0546,152600003.0
2007-08-28 11:42:00,1.0547,1.0547,1.0547,1.0547,138800004.0
2007-08-28 11:43:00,1.0547,1.0547,1.0547,1.0547,138800004.0
2007-08-28 11:44:00,1.0548,1.0548,1.0548,1.0548,3400000.0
2007-08-28 11:45:00,1.0548,1.0548,1.0548,1.0548,4200000.0
2007-08-28 11:46:00,1.0548,1.0548,1.0548,1.0548,1200000.0
2007-08-28 11:47:00,1.0548,1.0548,1.0546,1.0546,264100003.0
2007-08-28 11:48:00,1.0546,1.0546,1.0546,1.0546,216399990.0
2007-08-28 11:49:00,1.0548,1.0551,1.0548,1.0549,805299994.0
2007-08-28 11:50:00,1.0551,1.0562,1.0551,1.0559,805299994.0
2007-08-28 11:51:00,1.056,1.0561,1.056,1.0561,805299994.0
2007-08-28 11:52:00,1.0561,1.0562,1.056,1.0562,488999999.0
2007-08-28 11:53:00,1.0562,1.0562,1.056,1.056,200300000.0
2007-08-28 11:54:00,1.056,1.0563,1.056,1.0561,1074499996.0
2007-08-28 11:55:00,1.0562,1.0562,1.056,1.056,834600010.0
2007-08-28 11:56:00,1.056,1.0561,1.056,1.056,641799998.0
2007-08-28 11:57:00,1.0559,1.056,1.0557,1.0559,558599993.0
2007-08-28 11:58:00,1.0559,1.0559,1.0559,1.0559,247600004.0
2007-08-28 11:59:00,1.056,1.056,1.0558,1.0558,56799999.0
2007-08-28 12:00:00,1.0557,1.0558,1.0557,1.0558,340000003.0
2007-08-28 12:01:00,1.0557,1.0558,1.0557,1.0558,796799990.0
2007-08-28 12:02:00,1.0557,1.0558,1.0555,1.0555,432100004.0
2007-08-28 12:03:00,1.0556,1.0556,1.0555,1.0556,90999998.0
2007-08-28 12:04:00,1.0555,1.0556,1.0554,1.0554,295100001.0
2007-08-28 12:05:00,1.0554,1.0554,1.0553,1.0553,276199996.0
2007-08-28 12:06:00,1.0553,1.0553,1.0553,1.0553,368000012.0
2007-08-28 12:07:00,1.0553,1.0553,1.0552,1.0553,253000005.0
2007-08-28 12:08:00,1.0553,1.0554,1.0552,1.0553,1871700025.0
2007-08-28 12:09:00,1.0553,1.0554,1.05525,1.0553,1170400004.0
2007-08-28 12:10:00,1.0553,1.0554,1.0552,1.0552,1233100002.0
2007-08-28 12:11:00,1.0552,1.0553,1.0552,1.0553,612300000.0
2007-08-28 12:12:00,1.0553,1.0553,1.0552,1.0553,407800004.0
2007-08-28 12:13:00,1.0553,1.0554,1.0553,1.0553,126000000.0
2007-08-28 12:14:00,1.0553,1.0554,1.0552,1.0552,978499992.0
2007-08-28 12:15:00,1.0552,1.0553,1.0551,1.0553,267099997.0
2007-08-28 12:16:00,1.0553,1.0553,1.0552,1.0552,288899999.0
2007-08-28 12:17:00,1.0552,1.0553,1.0552,1.0553,137599999.0
2007-08-28 12:18:00,1.0553,1.0554,1.0553,1.0554,174000001.0
2007-08-28 12:19:00,1.0554,1.0555,1.05535,1.05535,231600002.0
2007-08-28 12:20:00,1.0554,1.0557,1.0554,1.0557,203900003.0
2007-08-28 12:21:00,1.0557,1.0559,1.0557,1.0558,203600001.0
2007-08-28 12:22:00,1.0558,1.0558,1.0557,1.0557,177400003.0
2007-08-28 12:23:00,1.0559,1.0559,1.0559,1.0559,1200000.0
2007-08-28 12:24:00,1.05585,1.05585,1.0558,1.0558,131299999.0
2007-08-28 12:25:00,1.0558,1.0558,1.0557,1.0557,11400000.0
2007-08-28 12:26:00,1.0557,1.0557,1.0557,1.0557,1800000.0
2007-08-28 12:27:00,1.0557,1.0557,1.05535,1.0556,261800000.0
2007-08-28 12:28:00,1.0554,1.0554,1.0547,1.0547,1246299984.0
2007-08-28 12:29:00,1.0547,1.0547,1.0543,1.0546,244899999.0
2007-08-28 12:30:00,1.0546,1.0546,1.0545,1.0545,117300000.0
2007-08-28 12:31:00,1.0545,1.05455,1.0545,1.05455,34000000.0
2007-08-28 12:32:00,1.05455,1.05455,1.05455,1.05455,6600000.0
2007-08-28 12:33:00,1.05455,1.05455,1.0545,1.0545,5400000.0
2007-08-28 12:34:00,1.05455,1.05455,1.0545,1.05455,25000000.0
2007-08-28 12:35:00,1.05455,1.0547,1.05455,1.0547,105099998.0
2007-08-28 12:36:00,1.0547,1.0548,1.0547,1.0547,162499999.0
2007-08-28 12:37:00,1.0547,1.0549,1.0547,1.0549,360699998.0
2007-08-28 12:38:00,1.0549,1.0549,1.0549,1.0549,18400000.0
2007-08-28 12:39:00,1.0549,1.0549,1.05455,1.05455,455699999.0
2007-08-28 12:40:00,1.0546,1.0546,1.0546,1.0546,20500000.0
2007-08-28 12:41:00,1.0546,1.0546,1.0546,1.0546,67400000.0
2007-08-28 12:42:00,1.0546,1.0546,1.0541,1.0541,332600000.0
2007-08-28 12:43:00,1.0541,1.0541,1.0541,1.0541,516199985.0
2007-08-28 12:44:00,1.0541,1.0541,1.0538,1.0538,899799992.0
2007-08-28 12:45:00,1.0538,1.054,1.05375,1.054,738000000.0
2007-08-28 12:46:00,1.054,1.0542,1.0539,1.0542,617499997.0
2007-08-28 12:47:00,1.0542,1.0542,1.0541,1.0542,104399998.0
2007-08-28 12:48:00,1.0542,1.0542,1.0542,1.0542,20000000.0
2007-08-28 12:49:00,1.0542,1.0543,1.0541,1.0541,283700000.0
2007-08-28 12:50:00,1.0542,1.0542,1.0541,1.0542,493599998.0
2007-08-28 12:51:00,1.0542,1.0542,1.054,1.054,351200005.0
2007-08-28 12:52:00,1.054,1.054,1.0539,1.054,626000010.0
2007-08-28 12:53:00,1.054,1.0541,1.0539,1.0539,813700012.0
2007-08-28 12:54:00,1.0539,1.0541,1.0539,1.054,979200014.0
2007-08-28 12:55:00,1.054,1.054,1.054,1.054,80800003.0
2007-08-28 12:56:00,1.054,1.054,1.0539,1.054,497800009.0
2007-08-28 12:57:00,1.054,1.0542,1.054,1.0541,737900018.0
2007-08-28 12:58:00,1.0541,1.0544,1.054,1.0541,1845100025.0
2007-08-28 12:59:00,1.0542,1.0544,1.0542,1.0542,348475590.0
2007-08-28 13:00:00,1.0542,1.0543,1.0541,1.0543,314363390.0
2007-08-28 13:01:00,1.054,1.05414,1.05387,1.05406,1341099999.0
2007-08-28 13:02:00,1.0543,1.0543,1.0539,1.054,781899991.0
2007-08-28 13:03:00,1.0539,1.054,1.0534,1.0535,1627399996.0
2007-08-28 13:04:00,1.0535,1.0538,1.0534,1.0536,1627399996.0
2007-08-28 13:05:00,1.0536,1.0537,1.0536,1.0537,774899995.0
2007-08-28 13:06:00,1.0537,1.0538,1.0537,1.0537,1386099979.0
2007-08-28 13:07:00,1.0537,1.0538,1.0537,1.0538,1107299989.0
2007-08-28 13:08:00,1.0538,1.0538,1.0536,1.0536,737699987.0
2007-08-28 13:09:00,1.0536,1.0537,1.0536,1.0536,614799992.0
2007-08-28 13:10:00,1.0537,1.0538,1.0537,1.0537,479899993.0
2007-08-28 13:11:00,1.0536,1.0537,1.0536,1.0537,315100002.0
2007-08-28 13:12:00,1.0537,1.0537,1.0537,1.0537,529600000.0
2007-08-28 13:13:00,1.0538,1.0539,1.0537,1.0538,888599998.0
2007-08-28 13:14:00,1.0538,1.0538,1.0536,1.05365,616399999.0
2007-08-28 13:15:00,1.05365,1.05365,1.0535,1.0536,328399999.0
2007-08-28 13:16:00,1.0536,1.0541,1.0536,1.054,1935599985.0
2007-08-28 13:17:00,1.0539,1.054,1.05385,1.054,546599997.0
2007-08-28 13:18:00,1.0539,1.0539,1.0535,1.05355,1372199996.0
2007-08-28 13:19:00,1.0536,1.0539,1.0536,1.0537,1065700000.0
2007-08-28 13:20:00,1.0537,1.0538,1.0536,1.0536,368900000.0
2007-08-28 13:21:00,1.0536,1.0538,1.0536,1.0538,909600009.0
2007-08-28 13:22:00,1.0539,1.054,1.05375,1.0538,598400001.0
2007-08-28 13:23:00,1.05375,1.0539,1.0537,1.0538,509200000.0
2007-08-28 13:24:00,1.0538,1.0539,1.0537,1.0539,129599999.0
2007-08-28 13:25:00,1.0538,1.05395,1.05375,1.05395,219800001.0
2007-08-28 13:26:00,1.05395,1.054,1.0538,1.054,588500001.0
2007-08-28 13:27:00,1.054,1.054,1.0538,1.0539,211200000.0
2007-08-28 13:28:00,1.0539,1.054,1.0538,1.054,622100008.0
2007-08-28 13:29:00,1.0539,1.054,1.05365,1.05365,1212999989.0
2007-08-28 13:30:00,1.05365,1.0539,1.05365,1.05365,912200006.0
2007-08-28 13:31:00,1.0538,1.0539,1.05365,1.0539,206500001.0
2007-08-28 13:32:00,1.0538,1.054,1.0538,1.054,113800002.0
2007-08-28 13:33:00,1.0539,1.0539,1.0538,1.0538,204800000.0
2007-08-28 13:34:00,1.0539,1.054,1.0539,1.054,404800001.0
2007-08-28 13:35:00,1.054,1.054,1.0539,1.0539,146300002.0
2007-08-28 13:36:00,1.0539,1.054,1.0539,1.054,318800000.0
2007-08-28 13:37:00,1.054,1.0541,1.0539,1.054,939399999.0
2007-08-28 13:38:00,1.054,1.054,1.05395,1.054,215300002.0
2007-08-28 13:39:00,1.054,1.0541,1.054,1.0541,438799999.0
2007-08-28 13:40:00,1.054,1.0541,1.054,1.0541,743499993.0
2007-08-28 13:41:00,1.0541,1.0541,1.054,1.0541,546799999.0
2007-08-28 13:42:00,1.0541,1.0542,1.0541,1.0541,513900000.0
2007-08-28 13:43:00,1.0541,1.0542,1.054,1.0541,825499998.0
2007-08-28 13:44:00,1.0541,1.0542,1.0537,1.0537,2100400009.0
2007-08-28 13:45:00,1.0537,1.0537,1.0536,1.0536,395199996.0
2007-08-28 13:46:00,1.0536,1.0539,1.0536,1.0537,323900002.0
2007-08-28 13:47:00,1.0537,1.0537,1.0536,1.0537,473399996.0
2007-08-28 13:48:00,1.0538,1.0538,1.0536,1.0538,93300001.0
2007-08-28 13:49:00,1.0538,1.0538,1.0537,1.0538,539399999.0
2007-08-28 13:50:00,1.0538,1.0538,1.0538,1.0538,26400000.0
2007-08-28 13:51:00,1.0538,1.0538,1.0537,1.0538,476300000.0
2007-08-28 13:52:00,1.0538,1.0538,1.0538,1.0538,35700000.0
2007-08-28 13:53:00,1.0538,1.0538,1.0535,1.0536,873099991.0
2007-08-28 13:54:00,1.0536,1.0536,1.0535,1.05355,199599999.0
2007-08-28 13:55:00,1.0536,1.0539,1.0536,1.0537,1049000009.0
2007-08-28 13:56:00,1.0538,1.0541,1.0537,1.054,956300002.0
2007-08-28 13:57:00,1.054,1.0543,1.0538,1.0539,1431400007.0
2007-08-28 13:58:00,1.0539,1.054,1.0538,1.054,358200000.0
2007-08-28 13:59:00,1.054,1.0541,1.054,1.0541,832499998.0
2007-08-28 14:00:00,1.0541,1.0541,1.0541,1.0541,623299998.0
2007-08-28 14:01:00,1.0541,1.0541,1.054,1.0541,389199998.0
2007-08-28 14:02:00,1.0541,1.0546,1.0541,1.0546,1046700004.0
2007-08-28 14:03:00,1.0546,1.0546,1.0545,1.0546,216500000.0
2007-08-28 14:04:00,1.0546,1.0551,1.0544,1.0549,1743200011.0
2007-08-28 14:05:00,1.0549,1.055,1.0547,1.0549,1713100011.0
2007-08-28 14:06:00,1.0549,1.055,1.0547,1.0548,1679000012.0
2007-08-28 14:07:00,1.0547,1.0554,1.0547,1.0554,2077999990.0
2007-08-28 14:08:00,1.0555,1.0557,1.0554,1.0557,2077999990.0
2007-08-28 14:09:00,1.0559,1.0559,1.0552,1.0553,2077999990.0
2007-08-28 14:10:00,1.0553,1.05565,1.0551,1.0552,2032200003.0
2007-08-28 14:11:00,1.0553,1.0554,1.0551,1.0552,1464800008.0
2007-08-28 14:12:00,1.0551,1.0552,1.0551,1.0552,743800007.0
2007-08-28 14:13:00,1.0552,1.0553,1.05505,1.0552,1416500003.0
2007-08-28 14:14:00,1.0552,1.0552,1.055,1.0552,824400006.0
2007-08-28 14:15:00,1.0551,1.0552,1.0551,1.0552,1662600010.0
2007-08-28 14:16:00,1.0553,1.0555,1.0553,1.0555,1662600010.0
2007-08-28 14:17:00,1.0556,1.0557,1.0555,1.0556,1662600010.0
2007-08-28 14:18:00,1.0557,1.0559,1.0557,1.0557,1168799996.0
2007-08-28 14:19:00,1.0558,1.0561,1.0558,1.056,1168799996.0
2007-08-28 14:20:00,1.0559,1.056,1.0557,1.0559,1562100014.0
2007-08-28 14:22:00,1.0558,1.0559,1.0556,1.0557,1562100014.0
2007-08-28 14:23:00,1.0557,1.056,1.0557,1.056,1236500008.0
2007-08-28 14:24:00,1.056,1.056,1.0557,1.0557,811900007.0
2007-08-28 14:25:00,1.0557,1.0558,1.0556,1.0557,1560600010.0
2007-08-28 14:26:00,1.0557,1.0558,1.0557,1.0557,651199983.0
2007-08-28 14:27:00,1.0557,1.0557,1.0554,1.05545,754000001.0
2007-08-28 14:28:00,1.0554,1.0555,1.0553,1.0553,1475500016.0
2007-08-28 14:29:00,1.0554,1.0554,1.0553,1.0553,1475500016.0
2007-08-28 14:30:00,1.0554,1.0558,1.0552,1.0558,1800700006.0
2007-08-28 14:31:00,1.0558,1.0559,1.0557,1.0558,805599996.0
2007-08-28 14:32:00,1.0556,1.0561,1.0556,1.0558,534700009.0
2007-08-28 14:33:00,1.0557,1.0559,1.0555,1.0555,534700009.0
2007-08-28 14:34:00,1.0555,1.0556,1.0554,1.0555,534700009.0
2007-08-28 14:35:00,1.0555,1.0555,1.0551,1.0551,2082800005.0
2007-08-28 14:36:00,1.0551,1.0552,1.05485,1.055,1533800016.0
2007-08-28 14:37:00,1.05495,1.055,1.0548,1.0548,657199993.0
2007-08-28 14:38:00,1.0549,1.055,1.0549,1.0549,976499998.0
2007-08-28 14:39:00,1.0552,1.0556,1.0551,1.0555,1638000014.0
2007-08-28 14:40:00,1.0556,1.0559,1.05545,1.0557,1638000014.0
2007-08-28 14:41:00,1.0557,1.0557,1.0554,1.0555,1224100002.0
2007-08-28 14:42:00,1.0555,1.0556,1.0555,1.0556,382500005.0
2007-08-28 14:43:00,1.0556,1.0558,1.0556,1.0558,906699996.0
2007-08-28 14:44:00,1.0558,1.0559,1.0557,1.0559,907299999.0
2007-08-28 14:45:00,1.0559,1.056,1.0559,1.0559,1683800004.0
2007-08-28 14:46:00,1.056,1.0566,1.056,1.0564,1683800004.0
2007-08-28 14:47:00,1.0566,1.0567,1.0563,1.0564,1683800004.0
2007-08-28 14:48:00,1.0565,1.0574,1.0565,1.0572,1683800004.0
2007-08-28 14:49:00,1.0573,1.0573,1.057,1.057,1683800004.0
2007-08-28 14:50:00,1.0571,1.0572,1.057,1.0571,1683800004.0
2007-08-28 14:51:00,1.0571,1.0573,1.057,1.0573,1593199991.0
2007-08-28 14:52:00,1.0573,1.0575,1.0572,1.0573,1593199991.0
2007-08-28 14:53:00,1.0573,1.0574,1.057,1.0571,1909899997.0
2007-08-28 14:54:00,1.057,1.0571,1.05695,1.0571,820300016.0
2007-08-28 14:55:00,1.0571,1.0571,1.0569,1.0569,1096000007.0
2007-08-28 14:56:00,1.0569,1.0571,1.0568,1.05695,1924799989.0
2007-08-28 14:57:00,1.05695,1.0572,1.0568,1.0572,1610099989.0
2007-08-28 14:58:00,1.0572,1.0572,1.05715,1.0572,1347599996.0
2007-08-28 14:59:00,1.057,1.057,1.0566,1.0568,1801799996.0
2007-08-28 15:00:00,1.057,1.0572,1.0569,1.0572,1801799996.0
2007-08-28 15:01:00,1.0571,1.0573,1.0571,1.0572,1602300002.0
2007-08-28 15:02:00,1.0573,1.0573,1.057,1.0571,1602300002.0
2007-08-28 15:03:00,1.0571,1.0572,1.057,1.0572,1045500003.0
2007-08-28 15:04:00,1.0572,1.05725,1.0571,1.0572,1285299988.0
2007-08-28 15:05:00,1.0572,1.0573,1.05715,1.0573,450500004.0
2007-08-28 15:06:00,1.0576,1.058,1.0576,1.058,1893799990.0
2007-08-28 15:07:00,1.0584,1.0587,1.0583,1.0583,1893799990.0
2007-08-28 15:08:00,1.05835,1.0588,1.0583,1.0588,1893799990.0
2007-08-28 15:09:00,1.0588,1.0588,1.0579,1.058,1556900011.0
2007-08-28 15:10:00,1.0579,1.0579,1.0577,1.0578,1922500002.0
2007-08-28 15:11:00,1.0578,1.0579,1.0575,1.0576,1922500002.0
2007-08-28 15:12:00,1.05755,1.0578,1.05755,1.0578,1126199991.0
2007-08-28 15:13:00,1.0578,1.0579,1.0578,1.0579,1430399999.0
2007-08-28 15:14:00,1.0579,1.058,1.0578,1.0578,853500018.0
2007-08-28 15:15:00,1.0578,1.0579,1.0578,1.0578,711300002.0
2007-08-28 15:16:00,1.0578,1.0579,1.0578,1.0579,504300000.0
2007-08-28 15:17:00,1.0579,1.0581,1.0579,1.0581,1107600005.0
2007-08-28 15:18:00,1.0581,1.0583,1.0581,1.0582,1808899990.0
2007-08-28 15:19:00,1.0582,1.0583,1.0582,1.0583,128200001.0
2007-08-28 15:20:00,1.0583,1.0583,1.0582,1.0583,291900001.0
2007-08-28 15:21:00,1.0582,1.0586,1.0581,1.0585,1121299993.0
2007-08-28 15:22:00,1.0586,1.0592,1.0585,1.0592,1121299993.0
2007-08-28 15:23:00,1.0593,1.0596,1.0592,1.0596,1121299993.0
2007-08-28 15:24:00,1.0592,1.0595,1.0591,1.0592,1121299993.0
2007-08-28 15:25:00,1.0591,1.0591,1.0588,1.0589,1121299993.0
2007-08-28 15:26:00,1.0589,1.0597,1.0589,1.0597,1121299993.0
2007-08-28 15:27:00,1.0596,1.0601,1.0595,1.06,1722599983.0
2007-08-28 15:28:00,1.0601,1.0611,1.0601,1.0604,1722599983.0
2007-08-28 15:29:00,1.0603,1.0604,1.0601,1.0601,819000005.0
2007-08-28 15:30:00,1.0602,1.0605,1.0601,1.0605,819000005.0
2007-08-28 15:31:00,1.0604,1.0604,1.0601,1.0604,819000005.0
2007-08-28 15:32:00,1.0604,1.0605,1.0603,1.0605,819000005.0
2007-08-28 15:33:00,1.0604,1.0606,1.0595,1.0595,755299998.0
2007-08-28 15:34:00,1.0597,1.0597,1.0596,1.0597,755299998.0
2007-08-28 15:35:00,1.0597,1.0598,1.0597,1.0598,436799999.0
2007-08-28 15:36:00,1.0596,1.0601,1.0596,1.0597,1776999991.0
2007-08-28 15:37:00,1.0597,1.0598,1.0592,1.0596,1776999991.0
2007-08-28 15:38:00,1.0596,1.0597,1.0596,1.0597,693899999.0
2007-08-28 15:39:00,1.0595,1.0595,1.0591,1.0595,1822000014.0
2007-08-28 15:40:00,1.0596,1.0596,1.0593,1.0594,1822000014.0
2007-08-28 15:41:00,1.0594,1.06,1.0594,1.05995,946200005.0
2007-08-28 15:42:00,1.06,1.0602,1.0599,1.0601,1174300002.0
2007-08-28 15:43:00,1.0601,1.0605,1.0601,1.0604,1241700009.0
2007-08-28 15:44:00,1.0604,1.0605,1.0601,1.06045,1969400005.0
2007-08-28 15:45:00,1.06045,1.0607,1.0602,1.0603,1847499993.0
2007-08-28 15:46:00,1.0603,1.0605,1.0601,1.0602,1904300008.0
2007-08-28 15:47:00,1.06015,1.06065,1.06015,1.0606,924099997.0
2007-08-28 15:48:00,1.0606,1.06065,1.06,1.06,1072300010.0
2007-08-28 15:49:00,1.06,1.06,1.0596,1.0597,1772099979.0
2007-08-28 15:50:00,1.0597,1.0603,1.05965,1.0601,1812800009.0
2007-08-28 15:51:00,1.0601,1.0604,1.06,1.0604,1998600005.0
2007-08-28 15:52:00,1.06,1.0607,1.06,1.0607,2124899993.0
2007-08-28 15:53:00,1.0607,1.0608,1.0605,1.0608,2124899993.0
2007-08-28 15:54:00,1.0608,1.0608,1.0604,1.0605,1158500001.0
2007-08-28 15:55:00,1.0605,1.0605,1.06025,1.0603,1145599996.0
2007-08-28 15:56:00,1.0604,1.0606,1.0604,1.0605,1068199996.0
2007-08-28 15:57:00,1.0605,1.0606,1.0604,1.0604,1036999988.0
2007-08-28 15:58:00,1.0605,1.0606,1.0603,1.06035,1483300006.0
2007-08-28 15:59:00,1.0604,1.0606,1.0603,1.0606,1060599988.0
2007-08-28 16:00:00,1.0606,1.0607,1.0597,1.0598,1789000004.0
2007-08-28 16:01:00,1.0599,1.0601,1.0592,1.0592,1936500016.0
2007-08-28 16:02:00,1.05945,1.0595,1.0593,1.0593,1936500016.0
2007-08-28 16:03:00,1.0591,1.0597,1.0589,1.0592,1490900011.0
2007-08-28 16:04:00,1.0595,1.0595,1.0593,1.0593,1490900011.0
2007-08-28 16:05:00,1.0593,1.0598,1.0593,1.0598,968900016.0
2007-08-28 16:06:00,1.0598,1.06,1.0597,1.06,1730999998.0
2007-08-28 16:07:00,1.06,1.0601,1.05965,1.0599,987240005.0
2007-08-28 16:08:00,1.0597,1.0603,1.0597,1.0602,1604300006.0
2007-08-28 16:09:00,1.0602,1.0604,1.0601,1.0602,1430899998.0
2007-08-28 16:10:00,1.0602,1.06045,1.0599,1.05995,1333199993.0
2007-08-28 16:11:00,1.05995,1.05995,1.05965,1.0597,872899997.0
2007-08-28 16:12:00,1.0597,1.0599,1.0595,1.0595,1984100004.0
2007-08-28 16:13:00,1.0595,1.0596,1.05945,1.0596,569399997.0
2007-08-28 16:14:00,1.0596,1.0596,1.0595,1.0596,1105900000.0
2007-08-28 16:15:00,1.0594,1.0594,1.0587,1.0587,2010100008.0
2007-08-28 16:16:00,1.0585,1.0585,1.0581,1.0585,2010100008.0
2007-08-28 16:17:00,1.0586,1.0587,1.05845,1.0585,2010100008.0
2007-08-28 16:18:00,1.0585,1.0587,1.0585,1.0586,1262100008.0
2007-08-28 16:19:00,1.0586,1.05865,1.0584,1.05865,1300367585.0
2007-08-28 16:20:00,1.05865,1.0587,1.0586,1.0587,715300000.0
2007-08-28 16:21:00,1.0587,1.0588,1.0584,1.0584,1212499991.0
2007-08-28 16:22:00,1.0583,1.05835,1.0583,1.0583,897999994.0
2007-08-28 16:23:00,1.05825,1.0587,1.05815,1.0586,1444099994.0
2007-08-28 16:24:00,1.0586,1.0587,1.0584,1.0586,1403599997.0
2007-08-28 16:25:00,1.0587,1.0587,1.0586,1.0586,1143899996.0
2007-08-28 16:26:00,1.0586,1.0588,1.0586,1.0587,2000099991.0
2007-08-28 16:27:00,1.0587,1.0589,1.0585,1.0585,1019099999.0
2007-08-28 16:28:00,1.0586,1.0586,1.0585,1.0586,1019099999.0
2007-08-28 16:29:00,1.05855,1.05875,1.0585,1.0587,652999994.0
2007-08-28 16:30:00,1.0587,1.059,1.05865,1.059,1162599998.0
2007-08-28 16:31:00,1.0589,1.0592,1.0589,1.0592,657400000.0
2007-08-28 16:32:00,1.0592,1.0593,1.0586,1.0587,1863199979.0
2007-08-28 16:33:00,1.0587,1.0589,1.0586,1.0587,938700007.0
2007-08-28 16:34:00,1.0586,1.0587,1.0586,1.0586,1095099997.0
2007-08-28 16:35:00,1.0586,1.0586,1.0585,1.0586,1268900016.0
2007-08-28 16:36:00,1.0586,1.0587,1.0586,1.0586,1701099992.0
2007-08-28 16:37:00,1.0586,1.0587,1.0585,1.0586,1401199992.0
2007-08-28 16:38:00,1.0586,1.0587,1.0586,1.0586,1135000014.0
2007-08-28 16:39:00,1.0586,1.0587,1.0585,1.0586,560500005.0
2007-08-28 16:40:00,1.0586,1.059,1.0586,1.0589,2095100000.0
2007-08-28 16:41:00,1.0589,1.0589,1.0586,1.0587,828900000.0
2007-08-28 16:42:00,1.0587,1.0588,1.0585,1.0587,1750900006.0
2007-08-28 16:43:00,1.0587,1.0589,1.0587,1.05885,885900005.0
2007-08-28 16:44:00,1.0589,1.0592,1.05865,1.0592,1801199998.0
2007-08-28 16:45:00,1.0592,1.0593,1.0591,1.0593,436100000.0
2007-08-28 16:46:00,1.0593,1.0596,1.0593,1.0594,1880200001.0
2007-08-28 16:47:00,1.0593,1.0597,1.0593,1.0597,1447699999.0
2007-08-28 16:48:00,1.0596,1.0599,1.0596,1.0599,1135499999.0
2007-08-28 16:49:00,1.0599,1.06,1.0595,1.0596,2014999991.0
2007-08-28 16:50:00,1.0596,1.0598,1.0596,1.0597,1519899998.0
2007-08-28 16:51:00,1.0597,1.0605,1.0597,1.0604,1974500017.0
2007-08-28 16:52:00,1.0605,1.0605,1.0603,1.0604,982000007.0
2007-08-28 16:53:00,1.0603,1.0603,1.0601,1.0601,982000007.0
2007-08-28 16:54:00,1.0601,1.0603,1.0601,1.0602,982000007.0
2007-08-28 16:55:00,1.0602,1.0606,1.0602,1.0606,2058300003.0
2007-08-28 16:56:00,1.0606,1.06065,1.06035,1.0604,1206499988.0
2007-08-28 16:57:00,1.0604,1.0604,1.0601,1.0604,1816899995.0
2007-08-28 16:58:00,1.0603,1.0606,1.0603,1.0606,1430028844.0
2007-08-28 16:59:00,1.0604,1.0605,1.06,1.0601,1430028844.0
2007-08-28 17:00:00,1.0602,1.0602,1.0596,1.0601,1430028844.0
2007-08-28 17:01:00,1.06015,1.0603,1.06,1.0602,1430028844.0
2007-08-28 17:02:00,1.0602,1.0603,1.0599,1.06,1587100004.0
2007-08-28 17:03:00,1.0599,1.0601,1.05975,1.06,1397990675.0
2007-08-28 17:04:00,1.06,1.06015,1.06,1.0601,671300001.0
2007-08-28 17:05:00,1.06005,1.06015,1.06,1.06,970500001.0
2007-08-28 17:06:00,1.06,1.0603,1.0599,1.06025,1060799997.0
2007-08-28 17:07:00,1.0603,1.0603,1.05995,1.06,1144500003.0
2007-08-28 17:08:00,1.06,1.06,1.0597,1.0597,1078500000.0
2007-08-28 17:09:00,1.0597,1.06,1.0596,1.06,1372199996.0
2007-08-28 17:10:00,1.06,1.0603,1.06,1.0602,1514600003.0
2007-08-28 17:11:00,1.0603,1.0613,1.0603,1.0611,559400000.0
2007-08-28 17:12:00,1.061,1.0617,1.061,1.0614,559400000.0
2007-08-28 17:13:00,1.0613,1.062,1.0613,1.0619,559400000.0
2007-08-28 17:14:00,1.062,1.0622,1.0619,1.0622,559400000.0
2007-08-28 17:15:00,1.0622,1.0623,1.0621,1.0622,1586599983.0
2007-08-28 17:16:00,1.0622,1.0622,1.0617,1.0617,1587099993.0
2007-08-28 17:17:00,1.0616,1.0616,1.0614,1.0614,988399991.0
2007-08-28 17:18:00,1.0614,1.0617,1.0614,1.06165,988399991.0
2007-08-28 17:19:00,1.0617,1.0622,1.0616,1.06215,2125200007.0
2007-08-28 17:20:00,1.0621,1.0623,1.0621,1.0621,876100010.0
2007-08-28 17:21:00,1.06215,1.0622,1.062,1.0621,876100010.0
2007-08-28 17:22:00,1.0621,1.0622,1.0621,1.0621,1246200000.0
2007-08-28 17:23:00,1.0621,1.0622,1.062,1.0622,745700006.0
2007-08-28 17:24:00,1.0622,1.0624,1.06215,1.0623,937399999.0
2007-08-28 17:25:00,1.0623,1.0623,1.0616,1.0617,2147000011.0
2007-08-28 17:26:00,1.06165,1.0618,1.0616,1.0617,1640499996.0
2007-08-28 17:27:00,1.0616,1.0616,1.0611,1.0613,1050900003.0
2007-08-28 17:28:00,1.0613,1.0617,1.0613,1.0617,1050900003.0
2007-08-28 17:29:00,1.0617,1.0617,1.0615,1.0616,887599994.0
2007-08-28 17:30:00,1.0615,1.0616,1.0612,1.0612,1677199998.0
2007-08-28 17:31:00,1.0612,1.0616,1.0612,1.0614,1017200008.0
2007-08-28 17:32:00,1.0612,1.0614,1.0612,1.0614,1995199999.0
2007-08-28 17:33:00,1.0615,1.0618,1.0615,1.0618,1995199999.0
2007-08-28 17:34:00,1.0617,1.0619,1.0616,1.0619,1995199999.0
2007-08-28 17:35:00,1.06195,1.0621,1.0619,1.062,1995199999.0
2007-08-28 17:36:00,1.062,1.062,1.06175,1.0619,1417099987.0
2007-08-28 17:37:00,1.0619,1.0622,1.0618,1.0621,1809700001.0
2007-08-28 17:38:00,1.062,1.0624,1.062,1.0623,1323699994.0
2007-08-28 17:39:00,1.0624,1.0625,1.0622,1.0622,1323699994.0
2007-08-28 17:40:00,1.0623,1.06245,1.0622,1.06245,1347800000.0
2007-08-28 17:41:00,1.0624,1.0628,1.0623,1.0627,654701764.0
2007-08-28 17:42:00,1.0628,1.0628,1.0626,1.0627,411000001.0
2007-08-28 17:43:00,1.0627,1.0627,1.0626,1.0627,197400000.0
2007-08-28 17:44:00,1.0627,1.0628,1.0624,1.06275,782899992.0
2007-08-28 17:45:00,1.0629,1.063,1.0625,1.0629,1252300004.0
2007-08-28 17:46:00,1.0629,1.063,1.06275,1.06295,1226399996.0
2007-08-28 17:47:00,1.063,1.0632,1.0627,1.0629,1498299996.0
2007-08-28 17:48:00,1.0629,1.0631,1.0628,1.06285,1321699994.0
2007-08-28 17:49:00,1.06285,1.0631,1.0628,1.06295,900899991.0
2007-08-28 17:50:00,1.06295,1.0632,1.0629,1.0632,611200001.0
2007-08-28 17:51:00,1.0632,1.0633,1.063,1.063,2045799996.0
2007-08-28 17:52:00,1.063,1.063,1.0625,1.0625,959999993.0
2007-08-28 17:53:00,1.0625,1.0627,1.0625,1.0625,1375599993.0
2007-08-28 17:54:00,1.0625,1.0626,1.0624,1.0624,1158100001.0
2007-08-28 17:55:00,1.0624,1.0624,1.0622,1.06225,1641199977.0
2007-08-28 17:56:00,1.06225,1.0626,1.06225,1.0626,1410299998.0
2007-08-28 17:57:00,1.0626,1.0626,1.0625,1.0625,576400006.0
2007-08-28 17:58:00,1.0621,1.0621,1.0618,1.0618,1808299998.0
2007-08-28 17:59:00,1.0618,1.062,1.0616,1.0616,1808299998.0
2007-08-28 18:00:00,1.0615,1.0615,1.0608,1.0608,1041800014.0
2007-08-28 18:01:00,1.06105,1.0614,1.06105,1.0613,1041800014.0
2007-08-28 18:02:00,1.0613,1.0615,1.0613,1.0614,1078099991.0
2007-08-28 18:03:00,1.0614,1.0615,1.0614,1.0615,1205400001.0
2007-08-28 18:04:00,1.0614,1.0616,1.0612,1.0614,1119199987.0
2007-08-28 18:05:00,1.0613,1.0615,1.0612,1.0613,745400003.0
2007-08-28 18:06:00,1.0613,1.0614,1.0613,1.0613,1033699997.0
2007-08-28 18:07:00,1.0613,1.0614,1.06125,1.0613,821899995.0
2007-08-28 18:08:00,1.0613,1.0615,1.0612,1.06135,668000007.0
2007-08-28 18:09:00,1.06135,1.0614,1.0612,1.0613,247900000.0
2007-08-28 18:10:00,1.0613,1.0613,1.0612,1.0613,352699991.0
2007-08-28 18:11:00,1.0613,1.0613,1.06115,1.06115,167400000.0
2007-08-28 18:12:00,1.06115,1.06115,1.061,1.06115,236199999.0
2007-08-28 18:13:00,1.06115,1.06115,1.06095,1.06095,69600000.0
2007-08-28 18:14:00,1.0609,1.06095,1.0605,1.0607,751100000.0
2007-08-28 18:15:00,1.0607,1.06105,1.0606,1.061,490699998.0
2007-08-28 18:16:00,1.061,1.061,1.0605,1.0605,1714200004.0
2007-08-28 18:17:00,1.0605,1.06055,1.0601,1.0601,1105200000.0
2007-08-28 18:18:00,1.0601,1.06025,1.06,1.06025,332400001.0
2007-08-28 18:19:00,1.0602,1.0606,1.0602,1.0604,858999999.0
2007-08-28 18:20:00,1.0606,1.0606,1.0605,1.0605,858999999.0
2007-08-28 18:21:00,1.0605,1.0606,1.0604,1.0604,831899994.0
2007-08-28 18:22:00,1.0605,1.0609,1.0603,1.0609,1107800002.0
2007-08-28 18:23:00,1.0609,1.0611,1.06075,1.0611,559099999.0
2007-08-28 18:24:00,1.0611,1.0611,1.0609,1.061,208200002.0
2007-08-28 18:25:00,1.06095,1.061,1.06095,1.061,5200000.0
2007-08-28 18:26:00,1.061,1.061,1.06095,1.061,69300000.0
2007-08-28 18:27:00,1.061,1.061,1.06095,1.061,148200000.0
2007-08-28 18:28:00,1.061,1.0611,1.061,1.0611,137600000.0
2007-08-28 18:29:00,1.0611,1.0611,1.061,1.061,312600000.0
2007-08-28 18:30:00,1.061,1.0611,1.0609,1.061,444600002.0
2007-08-28 18:31:00,1.061,1.0613,1.061,1.0611,1196600002.0
2007-08-28 18:32:00,1.0611,1.0611,1.06095,1.061,598399998.0
2007-08-28 18:33:00,1.06095,1.0611,1.06095,1.061,437800001.0
2007-08-28 18:34:00,1.061,1.0611,1.06085,1.06085,704200003.0
2007-08-28 18:35:00,1.06085,1.0609,1.0608,1.0608,542299997.0
2007-08-28 18:36:00,1.0608,1.0608,1.0606,1.0607,1040399998.0
2007-08-28 18:37:00,1.0607,1.0607,1.06015,1.0604,1407699988.0
2007-08-28 18:38:00,1.0605,1.0605,1.06035,1.0604,622999998.0
2007-08-28 18:39:00,1.0604,1.0604,1.0602,1.0602,480600003.0
2007-08-28 18:40:00,1.0603,1.0605,1.0603,1.0605,230100000.0
2007-08-28 18:41:00,1.0605,1.0605,1.0604,1.0605,232700000.0
2007-08-28 18:42:00,1.0605,1.0606,1.0604,1.0606,197700000.0
2007-08-28 18:43:00,1.0606,1.0606,1.0605,1.0606,307100002.0
2007-08-28 18:44:00,1.0606,1.0606,1.0606,1.0606,92900000.0
2007-08-28 18:45:00,1.0606,1.0606,1.0606,1.0606,77100000.0
2007-08-28 18:46:00,1.0606,1.0611,1.0606,1.06105,1045400006.0
2007-08-28 18:47:00,1.06105,1.0611,1.06095,1.06105,462100001.0
2007-08-28 18:48:00,1.06105,1.06105,1.0609,1.061,448199999.0
2007-08-28 18:49:00,1.061,1.061,1.0609,1.0609,229300002.0
2007-08-28 18:50:00,1.0609,1.0609,1.0608,1.0608,395200006.0
2007-08-28 18:51:00,1.0608,1.0609,1.0608,1.0609,71800000.0
2007-08-28 18:52:00,1.0609,1.0609,1.0609,1.0609,8000000.0
2007-08-28 18:53:00,1.0609,1.0609,1.06085,1.06085,114500000.0
2007-08-28 18:54:00,1.0609,1.0609,1.0607,1.0608,423700001.0
2007-08-28 18:55:00,1.0608,1.0608,1.0607,1.0608,663200000.0
2007-08-28 18:56:00,1.0608,1.0608,1.0608,1.0608,20000000.0
2007-08-28 18:57:00,1.0608,1.0608,1.0607,1.0607,216899999.0
2007-08-28 18:58:00,1.0606,1.0607,1.0606,1.0607,157099999.0
2007-08-28 18:59:00,1.0607,1.0608,1.0607,1.0608,355300003.0
2007-08-28 19:00:00,1.0608,1.0608,1.0605,1.0607,645899999.0
2007-08-28 19:01:00,1.0607,1.06085,1.0607,1.0607,356900000.0
2007-08-28 19:02:00,1.0607,1.0609,1.0607,1.06085,1869799992.0
2007-08-28 19:03:00,1.06085,1.06085,1.06085,1.06085,8000000.0
2007-08-28 19:04:00,1.06085,1.06085,1.0607,1.0608,207300001.0
2007-08-28 19:05:00,1.0608,1.0608,1.0608,1.0608,4000000.0
2007-08-28 19:06:00,1.0608,1.06085,1.0607,1.0608,277600001.0
2007-08-28 19:07:00,1.0608,1.0609,1.0607,1.0608,292600001.0
2007-08-28 19:08:00,1.0608,1.061,1.0608,1.06095,249700000.0
2007-08-28 19:09:00,1.06095,1.061,1.0608,1.0609,1553771709.0
2007-08-28 19:10:00,1.0609,1.06095,1.0609,1.06095,369899995.0
2007-08-28 19:11:00,1.06095,1.061,1.0609,1.06095,670499998.0
2007-08-28 19:12:00,1.0609,1.0611,1.0608,1.0609,1013266909.0
2007-08-28 19:13:00,1.0609,1.0609,1.0605,1.06085,1566399992.0
2007-08-28 19:14:00,1.0608,1.061,1.0608,1.0609,213600001.0
2007-08-28 19:15:00,1.0609,1.06105,1.0608,1.061,791900009.0
2007-08-28 19:16:00,1.061,1.061,1.0608,1.0609,364099995.0
2007-08-28 19:17:00,1.06085,1.061,1.0606,1.061,1331200005.0
2007-08-28 19:18:00,1.061,1.061,1.0608,1.06085,679709613.0
2007-08-28 19:19:00,1.06085,1.061,1.0608,1.061,866768267.0
2007-08-28 19:20:00,1.061,1.061,1.0609,1.061,1019099998.0
2007-08-28 19:21:00,1.061,1.0611,1.061,1.061,537200006.0
2007-08-28 19:22:00,1.061,1.061,1.0609,1.061,241799996.0
2007-08-28 19:23:00,1.061,1.061,1.0609,1.0609,218800000.0
2007-08-28 19:24:00,1.061,1.061,1.06085,1.0609,66900000.0
2007-08-28 19:25:00,1.0609,1.0609,1.0609,1.0609,114800000.0
2007-08-28 19:26:00,1.0609,1.06095,1.0609,1.06095,39300000.0
2007-08-28 19:27:00,1.06095,1.0611,1.0609,1.061,677600000.0
2007-08-28 19:28:00,1.061,1.061,1.0609,1.0609,532885156.0
2007-08-28 19:29:00,1.0609,1.0609,1.06075,1.0608,283510936.0
2007-08-28 19:30:00,1.0608,1.0609,1.0608,1.0608,369100001.0
2007-08-28 19:31:00,1.0608,1.06085,1.0608,1.0608,95199999.0
2007-08-28 19:32:00,1.0607,1.06085,1.0607,1.0608,591400007.0
2007-08-28 19:33:00,1.0608,1.0608,1.0607,1.0608,237399996.0
2007-08-28 19:34:00,1.0608,1.0608,1.0607,1.0608,194399998.0
2007-08-28 19:35:00,1.0608,1.0608,1.0606,1.06065,106700003.0
2007-08-28 19:36:00,1.0606,1.06065,1.0603,1.0605,513299995.0
2007-08-28 19:37:00,1.0605,1.0605,1.0601,1.0603,807699997.0
2007-08-28 19:38:00,1.0603,1.0605,1.0602,1.0605,1304400006.0
2007-08-28 19:39:00,1.0605,1.0605,1.0604,1.0605,147500000.0
2007-08-28 19:40:00,1.0605,1.0605,1.0604,1.0604,127100000.0
2007-08-28 19:41:00,1.0604,1.0604,1.0603,1.0603,350700000.0
2007-08-28 19:42:00,1.0603,1.0603,1.0603,1.0603,303900002.0
2007-08-28 19:43:00,1.0603,1.0603,1.06025,1.0603,187800000.0
2007-08-28 19:44:00,1.0603,1.0604,1.0603,1.0604,215300000.0
2007-08-28 19:45:00,1.0604,1.0604,1.0604,1.0604,670600014.0
2007-08-28 19:46:00,1.0604,1.0605,1.0604,1.0604,323600007.0
2007-08-28 19:47:00,1.0604,1.0604,1.0604,1.0604,589200005.0
2007-08-28 19:48:00,1.0604,1.0605,1.06035,1.0605,167500001.0
2007-08-28 19:49:00,1.0605,1.0605,1.06045,1.06045,230999993.0
2007-08-28 19:50:00,1.0605,1.0606,1.0605,1.0605,332799997.0
2007-08-28 19:51:00,1.0606,1.0606,1.0606,1.0606,64300000.0
2007-08-28 19:52:00,1.0606,1.0606,1.0606,1.0606,13500000.0
2007-08-28 19:53:00,1.06065,1.06065,1.06045,1.06045,612599996.0
2007-08-28 19:54:00,1.0605,1.0605,1.0605,1.0605,522799997.0
2007-08-28 19:55:00,1.0605,1.0605,1.0604,1.0605,371599998.0
2007-08-28 19:56:00,1.0605,1.0606,1.0604,1.0605,551600002.0
2007-08-28 19:57:00,1.0605,1.0605,1.0604,1.0604,322300002.0
2007-08-28 19:58:00,1.0604,1.0605,1.0604,1.0605,203999998.0
2007-08-28 19:59:00,1.0605,1.0609,1.0605,1.0607,530099996.0
2007-08-28 20:00:00,1.0608,1.0609,1.0607,1.0608,534800003.0
2007-08-28 20:01:00,1.0608,1.0608,1.0606,1.0607,454700002.0
2007-08-28 20:02:00,1.0607,1.0608,1.06065,1.0608,265499999.0
2007-08-28 20:03:00,1.0608,1.0609,1.0607,1.06075,572500004.0
2007-08-28 20:04:00,1.0608,1.0608,1.0608,1.0608,151500000.0
2007-08-28 20:05:00,1.06075,1.0609,1.06065,1.0609,979099998.0
2007-08-28 20:06:00,1.0609,1.0609,1.0606,1.0607,1236699996.0
2007-08-28 20:07:00,1.0607,1.0609,1.0607,1.0608,458900006.0
2007-08-28 20:08:00,1.0608,1.0608,1.06075,1.0608,549500009.0
2007-08-28 20:09:00,1.0608,1.0608,1.0608,1.0608,101000000.0
2007-08-28 20:10:00,1.0608,1.0608,1.0608,1.0608,109000000.0
2007-08-28 20:11:00,1.0608,1.0608,1.0608,1.0608,147200000.0
2007-08-28 20:12:00,1.0608,1.0608,1.0608,1.0608,96000000.0
2007-08-28 20:13:00,1.0608,1.0608,1.0608,1.0608,89600000.0
2007-08-28 20:14:00,1.0608,1.0611,1.0607,1.0609,1429399977.0
2007-08-28 20:15:00,1.0609,1.0614,1.0609,1.06125,645699999.0
2007-08-28 20:16:00,1.06125,1.06125,1.061,1.0611,276399999.0
2007-08-28 20:17:00,1.0612,1.0612,1.06105,1.0612,481199995.0
2007-08-28 20:18:00,1.0612,1.0612,1.061,1.0612,712200002.0
2007-08-28 20:19:00,1.0612,1.0614,1.0612,1.0613,102700000.0
2007-08-28 20:20:00,1.0613,1.0613,1.0613,1.0613,21400000.0
2007-08-28 20:21:00,1.0613,1.0613,1.0612,1.0613,160500001.0
2007-08-28 20:22:00,1.0613,1.06145,1.0611,1.0612,537700001.0
2007-08-28 20:23:00,1.0612,1.0613,1.0611,1.0611,278499998.0
2007-08-28 20:24:00,1.061,1.0611,1.06085,1.06085,1465277948.0
2007-08-28 20:25:00,1.06085,1.06085,1.06075,1.0608,254999997.0
2007-08-28 20:26:00,1.0608,1.0608,1.06075,1.0608,325700001.0
2007-08-28 20:27:00,1.0608,1.0608,1.0608,1.0608,440600001.0
2007-08-28 20:28:00,1.0607,1.0607,1.0607,1.0607,77700000.0
2007-08-28 20:29:00,1.0607,1.0608,1.0607,1.06075,12700000.0
2007-08-28 20:30:00,1.06075,1.0613,1.06075,1.06115,1510299993.0
2007-08-28 20:31:00,1.06115,1.0612,1.0609,1.061,702400005.0
2007-08-28 20:32:00,1.061,1.061,1.0609,1.061,77699998.0
2007-08-28 20:33:00,1.061,1.061,1.061,1.061,4200000.0
2007-08-28 20:34:00,1.061,1.061,1.0608,1.06095,540000003.0
2007-08-28 20:35:00,1.061,1.0611,1.061,1.0611,328700006.0
2007-08-28 20:36:00,1.0611,1.0615,1.0611,1.0615,974200003.0
2007-08-28 20:37:00,1.0615,1.0615,1.0614,1.0614,293400000.0
2007-08-28 20:38:00,1.0614,1.0614,1.0611,1.0614,1527399989.0
2007-08-28 20:39:00,1.0614,1.06165,1.0614,1.0614,159900004.0
2007-08-28 20:40:00,1.06145,1.0616,1.0614,1.06145,444599999.0
2007-08-28 20:41:00,1.0615,1.06165,1.06145,1.06145,119000001.0
2007-08-28 20:42:00,1.06145,1.0617,1.06145,1.0617,728000000.0
2007-08-28 20:43:00,1.06165,1.062,1.06165,1.0617,519100005.0
2007-08-28 20:44:00,1.0617,1.0617,1.0615,1.0616,548800004.0
2007-08-28 20:45:00,1.0616,1.0617,1.0615,1.0616,681099994.0
2007-08-28 20:46:00,1.0616,1.0616,1.0615,1.0615,271999999.0
2007-08-28 20:47:00,1.0613,1.0614,1.061,1.0613,904399996.0
2007-08-28 20:48:00,1.0613,1.0616,1.0612,1.0616,904399996.0
2007-08-28 20:49:00,1.0616,1.0618,1.06145,1.06165,293600001.0
2007-08-28 20:50:00,1.0617,1.0619,1.0616,1.0618,936899993.0
2007-08-28 20:51:00,1.0619,1.062,1.0618,1.06185,1718400007.0
2007-08-28 20:52:00,1.0619,1.062,1.06185,1.062,888199998.0
2007-08-28 20:53:00,1.062,1.062,1.06175,1.0619,361800001.0
2007-08-28 20:54:00,1.0619,1.0619,1.06175,1.06175,1014800008.0
2007-08-28 20:55:00,1.0618,1.062,1.0618,1.062,147800000.0
2007-08-28 20:56:00,1.062,1.0621,1.06195,1.0621,714900002.0
2007-08-28 20:57:00,1.0621,1.0622,1.0621,1.0621,894200007.0
2007-08-28 20:58:00,1.0621,1.06225,1.0621,1.0622,751235991.0
2007-08-28 20:59:00,1.0622,1.0625,1.0621,1.0625,436600000.0
2007-08-28 21:00:00,1.0629,1.0631,1.0624,1.0624,436600000.0
2007-08-28 21:01:00,1.0626,1.06265,1.0625,1.0625,436600000.0
2007-08-28 21:02:00,1.0625,1.0626,1.0625,1.06255,102100001.0
2007-08-28 21:03:00,1.06255,1.0626,1.0624,1.0624,69400000.0
2007-08-28 21:04:00,1.0624,1.0625,1.0624,1.0625,213000001.0
2007-08-28 21:05:00,1.06245,1.0626,1.06245,1.06255,150899999.0
2007-08-28 21:06:00,1.0626,1.0626,1.0625,1.06255,57999999.0
2007-08-28 21:07:00,1.06255,1.0627,1.06255,1.06265,316699998.0
2007-08-28 21:08:00,1.06265,1.0628,1.0626,1.0627,98899999.0
2007-08-28 21:09:00,1.0627,1.0627,1.0625,1.0625,157500000.0
2007-08-28 21:10:00,1.0625,1.06255,1.0624,1.0624,163200000.0
2007-08-28 21:11:00,1.0624,1.0624,1.0624,1.0624,79800000.0
2007-08-28 21:12:00,1.0624,1.06265,1.0624,1.06255,57100000.0
2007-08-28 21:13:00,1.06255,1.06255,1.06255,1.06255,1500000.0
2007-08-28 21:14:00,1.06255,1.06255,1.06255,1.06255,5500000.0
2007-08-28 21:15:00,1.06255,1.06255,1.06235,1.0625,477800000.0
2007-08-28 21:16:00,1.0625,1.0628,1.0625,1.0628,896800007.0
2007-08-28 21:17:00,1.0628,1.063,1.0628,1.0629,923199992.0
2007-08-28 21:18:00,1.0629,1.0629,1.06265,1.06265,734199996.0
2007-08-28 21:19:00,1.06265,1.06265,1.0626,1.06265,254900002.0
2007-08-28 21:20:00,1.0626,1.06265,1.0625,1.0626,258199997.0
2007-08-28 21:21:00,1.0626,1.06275,1.0626,1.0627,133199999.0
2007-08-28 21:22:00,1.0627,1.0629,1.0627,1.06285,183299997.0
2007-08-28 21:23:00,1.0629,1.063,1.06285,1.063,181599999.0
2007-08-28 21:24:00,1.063,1.0631,1.0629,1.0629,289100000.0
2007-08-28 21:25:00,1.0631,1.0631,1.06285,1.063,327800003.0
2007-08-28 21:26:00,1.063,1.0631,1.063,1.0631,178899999.0
2007-08-28 21:27:00,1.06315,1.06315,1.0627,1.0629,290600001.0
2007-08-28 21:28:00,1.06285,1.0632,1.06275,1.06285,975900006.0
2007-08-28 21:29:00,1.06285,1.063,1.06275,1.06295,799900004.0
2007-08-28 21:30:00,1.06295,1.06295,1.06275,1.0628,371799997.0
2007-08-28 21:31:00,1.06285,1.06285,1.0628,1.0628,223600001.0
2007-08-28 21:32:00,1.0628,1.0632,1.0628,1.0631,589299999.0
2007-08-28 21:33:00,1.0631,1.0632,1.0631,1.0632,105400000.0
2007-08-28 21:34:00,1.0632,1.06345,1.0631,1.0633,501900001.0
2007-08-28 21:35:00,1.0632,1.0634,1.0632,1.06335,327900001.0
2007-08-28 21:36:00,1.06335,1.0638,1.0633,1.0637,687999998.0
2007-08-28 21:37:00,1.0637,1.0638,1.0637,1.0638,67100000.0
2007-08-28 21:38:00,1.0638,1.0638,1.0638,1.0638,10600000.0
2007-08-28 21:39:00,1.0638,1.0638,1.06355,1.0636,325499995.0
2007-08-28 21:40:00,1.0636,1.0642,1.06355,1.0642,1436800014.0
2007-08-28 21:41:00,1.0642,1.0646,1.0642,1.0644,1422699994.0
2007-08-28 21:42:00,1.06445,1.06445,1.0643,1.0644,219299999.0
2007-08-28 21:43:00,1.0644,1.0647,1.0642,1.0647,528099995.0
2007-08-28 21:44:00,1.0647,1.0647,1.0643,1.0643,579299993.0
2007-08-28 21:45:00,1.0644,1.0646,1.0643,1.0645,740999992.0
2007-08-28 21:46:00,1.0645,1.065,1.0645,1.0649,1074100008.0
2007-08-28 21:47:00,1.0649,1.065,1.0647,1.06475,301700000.0
2007-08-28 21:48:00,1.06475,1.0648,1.0646,1.0648,1025700001.0
2007-08-28 21:49:00,1.0648,1.065,1.0647,1.06475,1131200001.0
2007-08-28 21:50:00,1.0648,1.0649,1.06475,1.0648,577500003.0
2007-08-28 21:51:00,1.0648,1.0648,1.0642,1.0643,1185999998.0
2007-08-28 21:52:00,1.0642,1.0643,1.0641,1.0642,1190300007.0
2007-08-28 21:53:00,1.0642,1.0643,1.0641,1.0643,1045899999.0
2007-08-28 21:54:00,1.0643,1.0644,1.0641,1.0643,995500003.0
2007-08-28 21:55:00,1.0643,1.0643,1.06425,1.0643,608999996.0
2007-08-28 21:56:00,1.0643,1.0648,1.0643,1.0647,1268100008.0
2007-08-28 21:57:00,1.0648,1.065,1.0648,1.0648,1169099993.0
2007-08-28 21:58:00,1.0648,1.0648,1.0644,1.0646,778499994.0
2007-08-28 21:59:00,1.0647,1.0651,1.0647,1.0651,1810399981.0
2007-08-28 22:00:00,1.065,1.065,1.0642,1.06425,1158399994.0
2007-08-28 22:01:00,1.0643,1.0643,1.0642,1.0643,77300000.0
2007-08-28 22:02:00,1.0643,1.0647,1.0643,1.0645,237700000.0
2007-08-28 22:03:00,1.0645,1.0645,1.0643,1.0643,174400000.0
2007-08-28 22:04:00,1.0643,1.0644,1.0643,1.0644,235999999.0
2007-08-28 22:05:00,1.06435,1.06445,1.06435,1.06445,238500000.0
2007-08-28 22:06:00,1.06445,1.06445,1.0643,1.0643,225900000.0
2007-08-28 22:07:00,1.0643,1.0643,1.0641,1.0642,543800000.0
2007-08-28 22:08:00,1.0642,1.0642,1.0638,1.0639,591300000.0
2007-08-28 22:09:00,1.0639,1.0641,1.0639,1.064,135000000.0
2007-08-28 22:10:00,1.064,1.0641,1.064,1.0641,20100000.0
2007-08-28 22:11:00,1.0641,1.0641,1.0641,1.0641,4000000.0
2007-08-28 22:12:00,1.0641,1.06425,1.064,1.06425,301400002.0
2007-08-28 22:13:00,1.06425,1.0644,1.0641,1.0643,381699999.0
2007-08-28 22:14:00,1.0643,1.0644,1.06425,1.0644,298300000.0
2007-08-28 22:15:00,1.0644,1.06445,1.064,1.0642,808199999.0
2007-08-28 22:16:00,1.0642,1.06425,1.064,1.064,292000000.0
2007-08-28 22:17:00,1.064,1.0643,1.064,1.0642,379899998.0
2007-08-28 22:18:00,1.0642,1.0643,1.0641,1.0643,119700002.0
2007-08-28 22:19:00,1.0643,1.0644,1.0643,1.0643,400400000.0
2007-08-28 22:20:00,1.0643,1.0643,1.0643,1.0643,237000000.0
2007-08-28 22:21:00,1.0643,1.0644,1.0643,1.0644,214799999.0
2007-08-28 22:22:00,1.0644,1.0644,1.06425,1.0644,225700001.0
2007-08-28 22:23:00,1.0644,1.0646,1.0643,1.0645,354600000.0
2007-08-28 22:24:00,1.0645,1.0646,1.0645,1.06455,57799998.0
2007-08-28 22:25:00,1.0646,1.06475,1.0646,1.06475,58900000.0
2007-08-28 22:26:00,1.0647,1.0648,1.0646,1.06475,85900002.0
2007-08-28 22:27:00,1.06475,1.0648,1.0646,1.06475,32000000.0
2007-08-28 22:28:00,1.06475,1.0648,1.0647,1.06475,17600000.0
2007-08-28 22:29:00,1.06475,1.06475,1.0647,1.0647,41300000.0
2007-08-28 22:30:00,1.0647,1.0647,1.0646,1.0647,59300001.0
2007-08-28 22:31:00,1.0647,1.0647,1.0647,1.0647,40000000.0
2007-08-28 22:32:00,1.0647,1.0647,1.0646,1.0646,34199999.0
2007-08-28 22:33:00,1.0646,1.0646,1.06445,1.0645,171400001.0
2007-08-28 22:34:00,1.0645,1.0646,1.0645,1.0646,162900000.0
2007-08-28 22:35:00,1.06455,1.0646,1.0645,1.0646,258000006.0
2007-08-28 22:36:00,1.0645,1.0645,1.0644,1.0644,55499999.0
2007-08-28 22:37:00,1.0644,1.0645,1.0643,1.0645,158499996.0
2007-08-28 22:38:00,1.0645,1.0645,1.0643,1.0644,187500002.0
2007-08-28 22:39:00,1.0644,1.0644,1.0644,1.0644,192500000.0
2007-08-28 22:40:00,1.0644,1.0645,1.0643,1.0643,126199998.0
2007-08-28 22:41:00,1.0643,1.0643,1.0643,1.0643,198700001.0
2007-08-28 22:42:00,1.0643,1.0643,1.0643,1.0643,270500001.0
2007-08-28 22:43:00,1.0643,1.0643,1.0643,1.0643,56200000.0
2007-08-28 22:44:00,1.0643,1.0643,1.0641,1.0643,265900002.0
2007-08-28 22:45:00,1.0643,1.0643,1.06405,1.0641,304600000.0
2007-08-28 22:46:00,1.0641,1.0642,1.0638,1.0642,640199998.0
2007-08-28 22:47:00,1.0642,1.0642,1.0641,1.0641,41500000.0
2007-08-28 22:48:00,1.0641,1.0642,1.0639,1.0639,308899999.0
2007-08-28 22:49:00,1.064,1.0641,1.064,1.0641,59000001.0
2007-08-28 22:50:00,1.0641,1.0641,1.0641,1.0641,73400000.0
2007-08-28 22:51:00,1.0642,1.0642,1.0641,1.0642,61800000.0
2007-08-28 22:52:00,1.0642,1.0642,1.0636,1.0637,240400000.0
2007-08-28 22:53:00,1.0637,1.0638,1.0637,1.0637,88600001.0
2007-08-28 22:54:00,1.06395,1.06395,1.0637,1.0639,165000000.0
2007-08-28 22:55:00,1.0639,1.064,1.0637,1.0638,446700004.0
2007-08-28 22:56:00,1.0639,1.064,1.0638,1.064,116700000.0
2007-08-28 22:57:00,1.064,1.0641,1.064,1.06405,40400000.0
2007-08-28 22:58:00,1.06405,1.06405,1.0638,1.0638,21400000.0
2007-08-28 22:59:00,1.0638,1.06405,1.0638,1.064,88500000.0
2007-08-28 23:00:00,1.06405,1.0641,1.064,1.0641,4500000.0
2007-08-28 23:01:00,1.0641,1.0642,1.0638,1.0642,51400000.0
2007-08-28 23:02:00,1.0642,1.0642,1.0641,1.0641,3200000.0
2007-08-28 23:03:00,1.0641,1.0644,1.0641,1.0642,7200000.0
2007-08-28 23:04:00,1.0642,1.0646,1.0642,1.0646,56500000.0
2007-08-28 23:05:00,1.0646,1.0646,1.0644,1.0644,24600000.0
2007-08-28 23:06:00,1.0644,1.065,1.0644,1.0645,161899995.0
2007-08-28 23:07:00,1.0646,1.0648,1.0646,1.0647,45500000.0
2007-08-28 23:08:00,1.0647,1.0647,1.0646,1.0646,14300000.0
2007-08-28 23:09:00,1.06465,1.065,1.0645,1.06495,123600000.0
2007-08-28 23:10:00,1.065,1.065,1.0648,1.06495,55400000.0
2007-08-28 23:11:00,1.06484,1.0649,1.06478,1.06487,181399997.0
2007-08-28 23:12:00,1.0651,1.06525,1.065,1.06525,114499998.0
2007-08-28 23:13:00,1.06525,1.06525,1.0648,1.065,118100000.0
2007-08-28 23:14:00,1.0651,1.06525,1.0651,1.06525,23299999.0
2007-08-28 23:15:00,1.06525,1.06525,1.065,1.0651,68500001.0
2007-08-28 23:16:00,1.0652,1.06525,1.0651,1.0651,18500000.0
2007-08-28 23:17:00,1.0652,1.06525,1.065,1.06525,91300000.0
2007-08-28 23:18:00,1.0652,1.06525,1.0652,1.0652,9200000.0
2007-08-28 23:19:00,1.0652,1.0653,1.0651,1.0652,171800000.0
2007-08-28 23:20:00,1.0652,1.0654,1.0652,1.0653,103600000.0
2007-08-28 23:21:00,1.0653,1.0654,1.0653,1.0653,81299999.0
2007-08-28 23:22:00,1.0653,1.0653,1.0652,1.0653,94000000.0
2007-08-28 23:23:00,1.0653,1.0653,1.0653,1.0653,5600000.0
2007-08-28 23:24:00,1.0653,1.0653,1.0645,1.0646,88200000.0
2007-08-28 23:25:00,1.0646,1.065,1.0646,1.065,15000000.0
2007-08-28 23:26:00,1.065,1.065,1.0646,1.0646,38100000.0
2007-08-28 23:27:00,1.06465,1.0647,1.0645,1.0646,218600000.0
2007-08-28 23:28:00,1.0646,1.0647,1.0643,1.0646,223899999.0
2007-08-28 23:29:00,1.0646,1.0647,1.0646,1.0647,16400000.0
2007-08-28 23:30:00,1.0648,1.0648,1.0648,1.0648,72100000.0
2007-08-28 23:31:00,1.0649,1.0649,1.06485,1.06485,97199999.0
2007-08-28 23:32:00,1.065,1.065,1.065,1.065,32800000.0
2007-08-28 23:33:00,1.065,1.0652,1.065,1.0652,112499999.0
2007-08-28 23:34:00,1.0652,1.0652,1.065,1.065,163900000.0
2007-08-28 23:35:00,1.0651,1.0651,1.0651,1.0651,2400000.0
2007-08-28 23:36:00,1.0651,1.0652,1.0651,1.0651,142999998.0
2007-08-28 23:37:00,1.0651,1.0652,1.0651,1.0652,50399998.0
2007-08-28 23:38:00,1.06482,1.06501,1.06481,1.06493,301299999.0
2007-08-28 23:39:00,1.0651,1.0651,1.065,1.0651,80200000.0
2007-08-28 23:40:00,1.0651,1.0654,1.065,1.0654,107000000.0
2007-08-28 23:41:00,1.0654,1.0655,1.0651,1.0654,145800001.0
2007-08-28 23:42:00,1.06495,1.0653,1.06491,1.06504,148900000.0
2007-08-28 23:43:00,1.06505,1.06533,1.06497,1.06497,30500000.0
2007-08-28 23:44:00,1.06526,1.06526,1.06508,1.0651,47300001.0
2007-08-28 23:45:00,1.0654,1.0656,1.0654,1.0656,148900002.0
2007-08-28 23:46:00,1.0656,1.0656,1.0646,1.0651,115200001.0
2007-08-28 23:47:00,1.0651,1.0654,1.0651,1.0654,16800000.0
2007-08-28 23:48:00,1.06518,1.0654,1.06508,1.06518,606699997.0
2007-08-28 23:49:00,1.0654,1.0654,1.0654,1.0654,4000000.0
2007-08-28 23:50:00,1.0655,1.0655,1.0654,1.0655,173400003.0
2007-08-28 23:51:00,1.0655,1.0655,1.0655,1.0655,121600000.0
2007-08-28 23:52:00,1.0654,1.0655,1.0653,1.0653,103800000.0
2007-08-28 23:53:00,1.0653,1.0654,1.0653,1.0654,44600000.0
2007-08-28 23:54:00,1.0654,1.0654,1.0645,1.0649,48400000.0
2007-08-28 23:55:00,1.0648,1.0652,1.0646,1.0652,156299995.0
2007-08-28 23:56:00,1.065,1.0654,1.065,1.0651,171300000.0
2007-08-28 23:57:00,1.06504,1.06504,1.06482,1.06497,112199998.0
2007-08-28 23:58:00,1.06493,1.06497,1.0649,1.06497,143199998.0
2007-08-28 23:59:00,1.0651,1.0654,1.0651,1.0654,104600000.0
2007-08-29 00:00:00,1.0654,1.0654,1.0645,1.0649,151000000.0
2007-08-29 00:01:00,1.0649,1.0651,1.0648,1.0651,163800001.0
2007-08-29 00:02:00,1.065,1.0651,1.065,1.065,96800000.0
2007-08-29 00:03:00,1.065,1.0651,1.065,1.0651,100400004.0
2007-08-29 00:04:00,1.0651,1.0651,1.0648,1.0648,188900004.0
2007-08-29 00:05:00,1.0648,1.065,1.0648,1.0648,233600002.0
2007-08-29 00:06:00,1.0648,1.0648,1.0646,1.0646,28400000.0
2007-08-29 00:07:00,1.0646,1.0649,1.0644,1.0644,275700001.0
2007-08-29 00:08:00,1.0645,1.0645,1.0645,1.0645,5900000.0
2007-08-29 00:09:00,1.0645,1.06455,1.0644,1.0645,120700000.0
2007-08-29 00:10:00,1.06436,1.06442,1.06412,1.06423,40400000.0
2007-08-29 00:11:00,1.0645,1.06455,1.0645,1.0645,10400000.0
2007-08-29 00:12:00,1.0645,1.06455,1.0645,1.06455,16800000.0
2007-08-29 00:13:00,1.06455,1.0647,1.0645,1.0646,123400001.0
2007-08-29 00:14:00,1.0647,1.0647,1.0647,1.0647,7200000.0
2007-08-29 00:15:00,1.0647,1.0647,1.0645,1.0645,27200000.0
2007-08-29 00:16:00,1.0645,1.06455,1.0644,1.06445,81399999.0
2007-08-29 00:17:00,1.06445,1.06445,1.06435,1.06435,141699997.0
2007-08-29 00:18:00,1.06435,1.06445,1.064,1.064,289799998.0
2007-08-29 00:19:00,1.064,1.0642,1.064,1.0642,38700000.0
2007-08-29 00:20:00,1.06393,1.06403,1.06385,1.06387,132000000.0
2007-08-29 00:21:00,1.0642,1.0644,1.064,1.0644,102500000.0
2007-08-29 00:22:00,1.06435,1.0644,1.0643,1.0643,110600000.0
2007-08-29 00:23:00,1.0644,1.0644,1.0643,1.0644,16900000.0
2007-08-29 00:24:00,1.0642,1.0646,1.0642,1.0643,43000000.0
2007-08-29 00:25:00,1.06416,1.06416,1.06394,1.0641,276600000.0
2007-08-29 00:26:00,1.0644,1.0644,1.0644,1.0644,800000.0
2007-08-29 00:27:00,1.0643,1.0643,1.0643,1.0643,800000.0
2007-08-29 00:28:00,1.06411,1.0642,1.06402,1.06412,195900003.0
2007-08-29 00:29:00,1.0643,1.0643,1.0643,1.0643,4000000.0
2007-08-29 00:30:00,1.0643,1.0643,1.0641,1.0642,186100000.0
2007-08-29 00:31:00,1.06397,1.06411,1.06392,1.064,136000001.0
2007-08-29 00:32:00,1.0642,1.0642,1.0642,1.0642,10400000.0
2007-08-29 00:33:00,1.0639,1.06407,1.0639,1.06407,452100004.0
2007-08-29 00:34:00,1.06402,1.06411,1.06402,1.06402,65700002.0
2007-08-29 00:35:00,1.0642,1.0642,1.0642,1.0642,31500000.0
2007-08-29 00:36:00,1.0641,1.0641,1.0641,1.0641,30200001.0
2007-08-29 00:37:00,1.0642,1.0643,1.0642,1.0642,100600001.0
2007-08-29 00:38:00,1.0643,1.0643,1.0643,1.0643,7200000.0
2007-08-29 00:39:00,1.0643,1.0643,1.06405,1.06405,201900004.0
2007-08-29 00:40:00,1.0641,1.0641,1.0641,1.0641,206900002.0
2007-08-29 00:41:00,1.0641,1.0641,1.0641,1.0641,78600001.0
2007-08-29 00:42:00,1.0641,1.0641,1.064,1.064,6200000.0
2007-08-29 00:43:00,1.06362,1.06401,1.06362,1.06377,79900000.0
2007-08-29 00:44:00,1.064,1.064,1.064,1.064,9500000.0
2007-08-29 00:45:00,1.064,1.0641,1.064,1.0641,45500001.0
2007-08-29 00:46:00,1.0641,1.0641,1.0641,1.0641,272600000.0
2007-08-29 00:47:00,1.06377,1.06396,1.06377,1.06393,182500001.0
2007-08-29 00:48:00,1.0641,1.0641,1.0641,1.0641,1600000.0
2007-08-29 00:49:00,1.0641,1.0642,1.0641,1.0642,26400000.0
2007-08-29 00:50:00,1.06399,1.06399,1.06375,1.06395,446899998.0
2007-08-29 00:51:00,1.0642,1.0642,1.0641,1.0641,17100000.0
2007-08-29 00:52:00,1.0641,1.0642,1.064,1.0642,145600000.0
2007-08-29 00:53:00,1.0638,1.06403,1.0638,1.06403,236899997.0
2007-08-29 00:54:00,1.0642,1.0643,1.0642,1.0643,122600000.0
2007-08-29 00:55:00,1.0643,1.0643,1.0643,1.0643,7200000.0
2007-08-29 00:56:00,1.0643,1.0643,1.0643,1.0643,4000000.0
2007-08-29 00:57:00,1.06411,1.06417,1.06403,1.06407,53700000.0
2007-08-29 00:58:00,1.06404,1.06417,1.064,1.06417,95599999.0
2007-08-29 00:59:00,1.0643,1.0643,1.0643,1.0643,21800000.0
2007-08-29 01:00:00,1.0643,1.0643,1.0643,1.0643,6400000.0
2007-08-29 01:01:00,1.0643,1.0643,1.0643,1.0643,6600000.0
2007-08-29 01:02:00,1.0643,1.0643,1.0643,1.0643,22500000.0
2007-08-29 01:03:00,1.0643,1.0643,1.0643,1.0643,27100000.0
2007-08-29 01:04:00,1.0643,1.0643,1.0642,1.0642,57500001.0
2007-08-29 01:05:00,1.0643,1.0643,1.0643,1.0643,4800000.0
2007-08-29 01:06:00,1.0643,1.0643,1.06425,1.0643,47000000.0
2007-08-29 01:07:00,1.0643,1.0643,1.0642,1.0643,33400000.0
2007-08-29 01:08:00,1.0643,1.0644,1.0642,1.0642,224900001.0
2007-08-29 01:09:00,1.06415,1.06417,1.06407,1.06407,95800002.0
2007-08-29 01:10:00,1.0642,1.0642,1.0642,1.0642,24600000.0
2007-08-29 01:11:00,1.0641,1.06415,1.06393,1.0641,889599993.0
2007-08-29 01:12:00,1.06403,1.06422,1.06403,1.06417,380500001.0
2007-08-29 01:13:00,1.0642,1.0642,1.0641,1.0641,26000000.0
2007-08-29 01:14:00,1.0641,1.0641,1.0641,1.0641,28300000.0
2007-08-29 01:15:00,1.0641,1.0641,1.064,1.0641,77200000.0
2007-08-29 01:16:00,1.0641,1.0641,1.064,1.0641,35000000.0
2007-08-29 01:17:00,1.06405,1.06405,1.06398,1.06398,211600003.0
2007-08-29 01:18:00,1.06396,1.06396,1.06386,1.06386,85700001.0
2007-08-29 01:19:00,1.06393,1.06393,1.06389,1.06393,59700000.0
2007-08-29 01:20:00,1.0641,1.0648,1.0641,1.0646,147700000.0
2007-08-29 01:21:00,1.06405,1.06455,1.06399,1.06455,585399991.0
2007-08-29 01:22:00,1.0646,1.0646,1.0641,1.0643,76000000.0
2007-08-29 01:23:00,1.0643,1.0649,1.0643,1.0645,143500000.0
2007-08-29 01:24:00,1.06405,1.06434,1.06405,1.0643,153099999.0
2007-08-29 01:25:00,1.0645,1.065,1.0645,1.065,536300004.0
2007-08-29 01:26:00,1.065,1.0651,1.065,1.0651,234400000.0
2007-08-29 01:27:00,1.065,1.0651,1.065,1.0651,116900000.0
2007-08-29 01:28:00,1.0651,1.0652,1.0651,1.0651,107000001.0
2007-08-29 01:29:00,1.0652,1.0653,1.0651,1.0651,141500000.0
2007-08-29 01:30:00,1.0652,1.0652,1.06485,1.06485,317400001.0
2007-08-29 01:31:00,1.0649,1.065,1.0648,1.065,79000000.0
2007-08-29 01:32:00,1.065,1.0651,1.065,1.0651,91600000.0
2007-08-29 01:33:00,1.0651,1.0652,1.065,1.0651,337400001.0
2007-08-29 01:34:00,1.0651,1.0652,1.0651,1.0652,103599998.0
2007-08-29 01:35:00,1.0652,1.0655,1.0652,1.0655,516800000.0
2007-08-29 01:36:00,1.0655,1.0655,1.06525,1.06525,218300001.0
2007-08-29 01:37:00,1.06525,1.0655,1.06525,1.0654,319700005.0
2007-08-29 01:38:00,1.0654,1.0658,1.06535,1.0657,684900005.0
2007-08-29 01:39:00,1.0658,1.0662,1.06575,1.0661,894799998.0
2007-08-29 01:40:00,1.0661,1.0663,1.066,1.0662,267200002.0
2007-08-29 01:41:00,1.0662,1.0663,1.066,1.066,226499999.0
2007-08-29 01:42:00,1.066,1.0662,1.0658,1.0662,93300000.0
2007-08-29 01:43:00,1.0662,1.0664,1.0661,1.0662,837900000.0
2007-08-29 01:44:00,1.0662,1.0662,1.066,1.0661,402899997.0
2007-08-29 01:45:00,1.0662,1.0662,1.0661,1.0661,34100001.0
2007-08-29 01:46:00,1.0662,1.0662,1.0661,1.0662,55399999.0
2007-08-29 01:47:00,1.0662,1.0662,1.0661,1.0661,338000004.0
2007-08-29 01:48:00,1.0662,1.0662,1.0661,1.0661,35599999.0
2007-08-29 01:49:00,1.0661,1.0662,1.0661,1.0662,65400000.0
2007-08-29 01:50:00,1.0662,1.0662,1.0661,1.0661,251500000.0
2007-08-29 01:51:00,1.0662,1.0662,1.0662,1.0662,313299999.0
2007-08-29 01:52:00,1.0662,1.0664,1.0662,1.0662,500000001.0
2007-08-29 01:53:00,1.0662,1.0662,1.06615,1.0662,199399997.0
2007-08-29 01:54:00,1.0662,1.0662,1.0662,1.0662,163400000.0
2007-08-29 01:55:00,1.0662,1.0666,1.0661,1.0664,409300000.0
2007-08-29 01:56:00,1.06635,1.0665,1.0662,1.0663,101600000.0
2007-08-29 01:57:00,1.0663,1.0666,1.0662,1.0666,96700000.0
2007-08-29 01:58:00,1.0665,1.0666,1.0665,1.0666,173399993.0
2007-08-29 01:59:00,1.0666,1.0666,1.0663,1.0665,354900001.0
2007-08-29 02:00:00,1.0665,1.0665,1.0664,1.0664,561299996.0
2007-08-29 02:01:00,1.0664,1.0665,1.06635,1.0665,48800000.0
2007-08-29 02:02:00,1.0665,1.0667,1.0665,1.0667,80100000.0
2007-08-29 02:03:00,1.0667,1.0667,1.0667,1.0667,95800000.0
2007-08-29 02:04:00,1.0667,1.0667,1.06665,1.0667,301300001.0
2007-08-29 02:05:00,1.0667,1.0668,1.0666,1.0666,188400000.0
2007-08-29 02:06:00,1.0666,1.0666,1.0664,1.0664,120999999.0
2007-08-29 02:07:00,1.0664,1.0667,1.0664,1.0667,126800002.0
2007-08-29 02:08:00,1.0667,1.0667,1.0664,1.0666,273799998.0
2007-08-29 02:09:00,1.0666,1.0666,1.0664,1.0664,351200003.0
2007-08-29 02:10:00,1.0665,1.0667,1.0664,1.0666,529200007.0
2007-08-29 02:11:00,1.0666,1.0667,1.0666,1.06665,179999999.0
2007-08-29 02:12:00,1.0667,1.0667,1.06665,1.06665,51600000.0
2007-08-29 02:13:00,1.0667,1.0667,1.0666,1.0666,109600001.0
2007-08-29 02:14:00,1.0666,1.0667,1.0666,1.0667,119699997.0
2007-08-29 02:15:00,1.0667,1.0668,1.0667,1.0668,8800000.0
2007-08-29 02:16:00,1.0667,1.0667,1.0665,1.0666,170400000.0
2007-08-29 02:17:00,1.0666,1.0666,1.0666,1.0666,36800000.0
2007-08-29 02:18:00,1.0666,1.0666,1.0666,1.0666,52900000.0
2007-08-29 02:19:00,1.0666,1.06675,1.0665,1.06675,579300003.0
2007-08-29 02:20:00,1.06675,1.06675,1.0665,1.0665,240700006.0
2007-08-29 02:21:00,1.0664,1.0665,1.0661,1.0662,202200000.0
2007-08-29 02:22:00,1.06616,1.06627,1.0658,1.0658,407800003.0
2007-08-29 02:23:00,1.06586,1.06603,1.06586,1.06595,305200008.0
2007-08-29 02:24:00,1.06602,1.06602,1.06582,1.06582,467399999.0
2007-08-29 02:25:00,1.0662,1.0662,1.0655,1.0655,144800000.0
2007-08-29 02:26:00,1.0654,1.0656,1.0654,1.0654,480800000.0
2007-08-29 02:27:00,1.0655,1.0655,1.0652,1.0653,769399997.0
2007-08-29 02:28:00,1.0653,1.0653,1.0648,1.0651,232199999.0
2007-08-29 02:29:00,1.0651,1.0652,1.0648,1.065,507799993.0
2007-08-29 02:30:00,1.065,1.065,1.06455,1.06455,584199999.0
2007-08-29 02:31:00,1.06455,1.0646,1.0645,1.0646,112000001.0
2007-08-29 02:32:00,1.0646,1.0646,1.0646,1.0646,10000000.0
2007-08-29 02:33:00,1.06435,1.06435,1.064,1.0643,261500000.0
2007-08-29 02:34:00,1.0646,1.0646,1.0646,1.0646,124199996.0
2007-08-29 02:35:00,1.0647,1.065,1.0646,1.0646,230799999.0
2007-08-29 02:36:00,1.0646,1.0646,1.0646,1.0646,57200000.0
2007-08-29 02:37:00,1.0646,1.065,1.0645,1.0648,398700005.0
2007-08-29 02:38:00,1.0648,1.0651,1.0646,1.065,921699996.0
2007-08-29 02:39:00,1.065,1.065,1.065,1.065,2400000.0
2007-08-29 02:40:00,1.0649,1.065,1.0648,1.065,148400001.0
2007-08-29 02:41:00,1.06474,1.06478,1.06457,1.06465,250600002.0
2007-08-29 02:42:00,1.065,1.065,1.065,1.065,1000000.0
2007-08-29 02:43:00,1.06468,1.06468,1.06459,1.06462,34900000.0
2007-08-29 02:44:00,1.065,1.065,1.0647,1.0647,255100001.0
2007-08-29 02:45:00,1.0647,1.0648,1.0643,1.0643,882500000.0
2007-08-29 02:46:00,1.0642,1.0643,1.0638,1.0641,557999997.0
2007-08-29 02:47:00,1.064,1.0644,1.064,1.0644,769899994.0
2007-08-29 02:48:00,1.0643,1.0643,1.0641,1.0642,725800002.0
2007-08-29 02:49:00,1.0641,1.0642,1.0641,1.0642,49000000.0
2007-08-29 02:50:00,1.0642,1.0643,1.0642,1.0643,181000003.0
2007-08-29 02:51:00,1.0643,1.0643,1.0643,1.0643,1100000.0
2007-08-29 02:52:00,1.0643,1.06435,1.0643,1.0643,253300000.0
2007-08-29 02:53:00,1.0643,1.0644,1.0642,1.0642,175499998.0
2007-08-29 02:54:00,1.0642,1.0645,1.0641,1.0642,741600000.0
2007-08-29 02:55:00,1.0643,1.0645,1.0642,1.06425,760099995.0
2007-08-29 02:56:00,1.0642,1.0645,1.0642,1.0645,697300010.0
2007-08-29 02:57:00,1.0645,1.0648,1.0645,1.0648,351200003.0
2007-08-29 02:58:00,1.06485,1.0652,1.06485,1.065,355000002.0
2007-08-29 02:59:00,1.065,1.0652,1.0647,1.0647,800199992.0
2007-08-29 03:00:00,1.0648,1.0648,1.06425,1.0643,984499995.0
2007-08-29 03:01:00,1.0643,1.0644,1.0643,1.0643,179700000.0
2007-08-29 03:02:00,1.0643,1.0643,1.0643,1.0643,3300000.0
2007-08-29 03:03:00,1.0645,1.0645,1.0645,1.0645,63600000.0
2007-08-29 03:04:00,1.0645,1.0645,1.0645,1.0645,45299998.0
2007-08-29 03:05:00,1.0645,1.0647,1.0644,1.0644,215199998.0
2007-08-29 03:06:00,1.0644,1.0645,1.0644,1.0645,730199988.0
2007-08-29 03:07:00,1.0645,1.0646,1.0645,1.0646,712099991.0
2007-08-29 03:08:00,1.0647,1.0647,1.0647,1.0647,100900000.0
2007-08-29 03:09:00,1.0647,1.0649,1.0647,1.0649,32800000.0
2007-08-29 03:10:00,1.0649,1.065,1.0648,1.0649,85700000.0
2007-08-29 03:11:00,1.0649,1.0651,1.0648,1.0651,62300000.0
2007-08-29 03:12:00,1.0651,1.0651,1.0651,1.0651,47400000.0
2007-08-29 03:13:00,1.0651,1.0651,1.065,1.065,107200000.0
2007-08-29 03:14:00,1.065,1.06525,1.065,1.06525,85800000.0
2007-08-29 03:15:00,1.06525,1.0654,1.06525,1.0654,231700000.0
2007-08-29 03:16:00,1.0654,1.0655,1.0654,1.0655,303899997.0
2007-08-29 03:17:00,1.0656,1.0658,1.0656,1.0658,172600003.0
2007-08-29 03:18:00,1.0658,1.0663,1.0658,1.0659,670899998.0
2007-08-29 03:19:00,1.066,1.067,1.066,1.0667,622499999.0
2007-08-29 03:20:00,1.0667,1.0672,1.0665,1.0667,1086800000.0
2007-08-29 03:21:00,1.0668,1.0673,1.0668,1.0673,739899989.0
2007-08-29 03:22:00,1.0673,1.0677,1.0673,1.0674,366499998.0
2007-08-29 03:23:00,1.0673,1.0676,1.0673,1.0673,375899996.0
2007-08-29 03:24:00,1.0673,1.0673,1.067,1.06715,439899998.0
2007-08-29 03:25:00,1.06715,1.0672,1.0669,1.067,226099999.0
2007-08-29 03:26:00,1.067,1.0673,1.067,1.067,751700001.0
2007-08-29 03:27:00,1.067,1.0673,1.067,1.0672,439400002.0
2007-08-29 03:28:00,1.0672,1.0672,1.0666,1.06665,940599997.0
2007-08-29 03:29:00,1.0667,1.0667,1.0667,1.0667,226699998.0
2007-08-29 03:30:00,1.0667,1.0667,1.0666,1.0666,582700002.0
2007-08-29 03:31:00,1.0666,1.0666,1.0666,1.0666,144000000.0
2007-08-29 03:32:00,1.06655,1.0666,1.0665,1.0665,354499997.0
2007-08-29 03:33:00,1.0665,1.0665,1.0664,1.0665,249900004.0
2007-08-29 03:34:00,1.0665,1.0665,1.0665,1.0665,117799999.0
2007-08-29 03:35:00,1.0665,1.0665,1.0663,1.0663,337100000.0
2007-08-29 03:36:00,1.0663,1.0664,1.06615,1.0664,630199994.0
2007-08-29 03:37:00,1.0664,1.0664,1.0664,1.0664,58299999.0
2007-08-29 03:38:00,1.0664,1.0664,1.0662,1.0662,249899998.0
2007-08-29 03:39:00,1.0663,1.0664,1.0662,1.0663,666599998.0
2007-08-29 03:40:00,1.0663,1.0663,1.0662,1.0663,23100000.0
2007-08-29 03:41:00,1.0662,1.0663,1.0662,1.0662,247400004.0
2007-08-29 03:42:00,1.0662,1.0664,1.0662,1.0662,526800004.0
2007-08-29 03:43:00,1.0662,1.0662,1.06585,1.06585,151799999.0
2007-08-29 03:44:00,1.0658,1.0658,1.0657,1.0658,297899997.0
2007-08-29 03:45:00,1.0658,1.0658,1.06575,1.06575,36699999.0
2007-08-29 03:46:00,1.06557,1.06558,1.06537,1.06554,130600001.0
2007-08-29 03:47:00,1.0658,1.0658,1.0656,1.0656,109099999.0
2007-08-29 03:48:00,1.0657,1.0658,1.0656,1.0656,105300000.0
2007-08-29 03:49:00,1.0656,1.0656,1.0656,1.0656,1600000.0
2007-08-29 03:50:00,1.0653,1.06551,1.06525,1.06525,129900000.0
2007-08-29 03:51:00,1.0656,1.0656,1.0655,1.0655,117199998.0
2007-08-29 03:52:00,1.0655,1.0657,1.0654,1.0656,148700000.0
2007-08-29 03:53:00,1.0657,1.0657,1.0657,1.0657,4000000.0
2007-08-29 03:54:00,1.0656,1.0657,1.0656,1.0657,70499998.0
2007-08-29 03:55:00,1.0657,1.0657,1.0656,1.0656,35900000.0
2007-08-29 03:56:00,1.0657,1.0657,1.0653,1.0653,190400001.0
2007-08-29 03:57:00,1.0653,1.0654,1.0653,1.0654,131100002.0
2007-08-29 03:58:00,1.0654,1.0654,1.0654,1.0654,27400000.0
2007-08-29 03:59:00,1.0654,1.0654,1.0654,1.0654,13400000.0
2007-08-29 04:00:00,1.0654,1.0654,1.0653,1.0653,116900000.0
2007-08-29 04:01:00,1.06523,1.06523,1.06493,1.06497,405499996.0
2007-08-29 04:02:00,1.0653,1.0653,1.06525,1.06525,67100001.0
2007-08-29 04:03:00,1.0653,1.0653,1.0653,1.0653,11200000.0
2007-08-29 04:04:00,1.0653,1.0653,1.0653,1.0653,22400000.0
2007-08-29 04:05:00,1.0653,1.0653,1.0653,1.0653,52800000.0
2007-08-29 04:06:00,1.0653,1.0654,1.0653,1.0654,44800000.0
2007-08-29 04:07:00,1.0654,1.0654,1.0654,1.0654,5400000.0
2007-08-29 04:08:00,1.06505,1.0652,1.06499,1.06499,116000000.0
2007-08-29 04:09:00,1.0654,1.0654,1.0654,1.0654,9600000.0
2007-08-29 04:10:00,1.06522,1.06525,1.06497,1.06513,81399999.0
2007-08-29 04:11:00,1.06523,1.0653,1.06502,1.06502,109199997.0
2007-08-29 04:12:00,1.0654,1.0654,1.0653,1.0653,111800000.0
2007-08-29 04:13:00,1.0653,1.0654,1.0653,1.0654,38200000.0
2007-08-29 04:14:00,1.0654,1.0654,1.0654,1.0654,7600000.0
2007-08-29 04:15:00,1.0654,1.0654,1.0653,1.0653,48000000.0
2007-08-29 04:16:00,1.065,1.06514,1.06486,1.06509,394199994.0
2007-08-29 04:17:00,1.06513,1.06513,1.06501,1.06501,82299999.0
2007-08-29 04:18:00,1.0653,1.0653,1.0653,1.0653,24800000.0
2007-08-29 04:19:00,1.0653,1.0653,1.0653,1.0653,57400000.0
2007-08-29 04:20:00,1.0654,1.0654,1.0654,1.0654,97900000.0
2007-08-29 04:21:00,1.0654,1.0654,1.0654,1.0654,1300000.0
2007-08-29 04:22:00,1.0654,1.0654,1.0654,1.0654,268600003.0
2007-08-29 04:23:00,1.0654,1.0656,1.06535,1.0654,563299997.0
2007-08-29 04:24:00,1.0655,1.0656,1.0654,1.0655,204799998.0
2007-08-29 04:25:00,1.0655,1.0657,1.0655,1.0657,232000000.0
2007-08-29 04:26:00,1.0657,1.0657,1.0656,1.0656,202699999.0
2007-08-29 04:27:00,1.0657,1.0657,1.0657,1.0657,61400000.0
2007-08-29 04:28:00,1.0657,1.0657,1.0657,1.0657,23900000.0
2007-08-29 04:29:00,1.0657,1.0657,1.06555,1.06555,114400000.0
2007-08-29 04:30:00,1.0657,1.0657,1.0657,1.0657,61500000.0
2007-08-29 04:31:00,1.0657,1.0657,1.0657,1.0657,8400000.0
2007-08-29 04:32:00,1.0657,1.0657,1.0657,1.0657,21000000.0
2007-08-29 04:33:00,1.06537,1.06548,1.06537,1.06544,17500000.0
2007-08-29 04:34:00,1.0657,1.0658,1.0657,1.0658,14300000.0
2007-08-29 04:35:00,1.06545,1.06556,1.06529,1.06535,104200000.0
2007-08-29 04:36:00,1.0657,1.0657,1.0657,1.0657,126999997.0
2007-08-29 04:37:00,1.0657,1.0659,1.0657,1.0657,163699998.0
2007-08-29 04:38:00,1.06528,1.06541,1.06522,1.06541,93200000.0
2007-08-29 04:39:00,1.0657,1.0657,1.0657,1.0657,63600001.0
2007-08-29 04:40:00,1.06548,1.06561,1.06539,1.06549,185200000.0
2007-08-29 04:41:00,1.0657,1.0657,1.0657,1.0657,44700000.0
2007-08-29 04:42:00,1.06546,1.06546,1.06529,1.06536,96600000.0
2007-08-29 04:43:00,1.06531,1.06547,1.06531,1.06532,33200000.0
2007-08-29 04:44:00,1.0654,1.06542,1.06532,1.06541,40000001.0
2007-08-29 04:45:00,1.0656,1.0656,1.0656,1.0656,236599999.0
2007-08-29 04:46:00,1.0656,1.0656,1.0655,1.0656,71300002.0
2007-08-29 04:47:00,1.0656,1.0656,1.0656,1.0656,16600000.0
2007-08-29 04:48:00,1.0656,1.0656,1.0655,1.0655,51300000.0
2007-08-29 04:49:00,1.06546,1.06546,1.0652,1.0652,72800000.0
2007-08-29 04:50:00,1.0655,1.0657,1.0654,1.0657,420300000.0
2007-08-29 04:51:00,1.0657,1.0657,1.0655,1.0656,1142599992.0
2007-08-29 04:52:00,1.0656,1.0663,1.0655,1.0659,1171199994.0
2007-08-29 04:53:00,1.0659,1.0659,1.0658,1.0658,466200002.0
2007-08-29 04:54:00,1.0658,1.0658,1.06575,1.0658,25300000.0
2007-08-29 04:55:00,1.0657,1.0658,1.0657,1.0658,13300000.0
2007-08-29 04:56:00,1.0657,1.0658,1.06565,1.0658,49600000.0
2007-08-29 04:57:00,1.06529,1.06546,1.06529,1.06534,60800000.0
2007-08-29 04:58:00,1.0657,1.0658,1.0657,1.0658,13600000.0
2007-08-29 04:59:00,1.0657,1.0661,1.0657,1.066,244500000.0
2007-08-29 05:00:00,1.0661,1.0661,1.0658,1.0658,191300000.0
2007-08-29 05:01:00,1.06542,1.06558,1.06539,1.06558,37400000.0
2007-08-29 05:02:00,1.0658,1.0658,1.0657,1.0658,121380002.0
2007-08-29 05:03:00,1.0658,1.0663,1.0657,1.06625,538600008.0
2007-08-29 05:04:00,1.0662,1.0664,1.06605,1.0664,254090004.0
2007-08-29 05:05:00,1.0664,1.0664,1.0663,1.0663,16200000.0
2007-08-29 05:06:00,1.0658,1.06587,1.06573,1.06575,53700000.0
2007-08-29 05:07:00,1.06589,1.06606,1.06578,1.06606,325300001.0
2007-08-29 05:08:00,1.0663,1.0666,1.0662,1.0665,488399997.0
2007-08-29 05:09:00,1.0665,1.0665,1.0662,1.0663,309100001.0
2007-08-29 05:10:00,1.0663,1.0663,1.06615,1.06615,143700001.0
2007-08-29 05:11:00,1.06588,1.06615,1.06588,1.06612,327899996.0
2007-08-29 05:12:00,1.0662,1.0663,1.0662,1.0663,40999998.0
2007-08-29 05:13:00,1.06645,1.0666,1.0662,1.0662,116799998.0
2007-08-29 05:14:00,1.06615,1.06622,1.0659,1.06622,328100000.0
2007-08-29 05:15:00,1.0663,1.0663,1.0663,1.0663,3200000.0
2007-08-29 05:16:00,1.06609,1.06611,1.06595,1.0661,133300000.0
2007-08-29 05:17:00,1.06618,1.06618,1.06603,1.06603,246700002.0
2007-08-29 05:18:00,1.0662,1.0662,1.0662,1.0662,98000000.0
2007-08-29 05:19:00,1.0662,1.0663,1.0662,1.0663,68800000.0
2007-08-29 05:20:00,1.0663,1.0663,1.0662,1.0662,123800000.0
2007-08-29 05:21:00,1.0662,1.0665,1.0662,1.0665,23800000.0
2007-08-29 05:22:00,1.0664,1.0666,1.0662,1.0666,177600000.0
2007-08-29 05:23:00,1.0666,1.0666,1.0663,1.0665,299800001.0
2007-08-29 05:24:00,1.0664,1.0665,1.0664,1.0665,72900000.0
2007-08-29 05:25:00,1.0665,1.0665,1.0665,1.0665,6000000.0
2007-08-29 05:26:00,1.06608,1.06625,1.06608,1.06625,183000002.0
2007-08-29 05:27:00,1.0665,1.0665,1.0665,1.0665,40700000.0
2007-08-29 05:28:00,1.0664,1.0664,1.06635,1.0664,126600000.0
2007-08-29 05:29:00,1.0664,1.0665,1.0664,1.0664,141100000.0
2007-08-29 05:30:00,1.0664,1.0664,1.0664,1.0664,8400000.0
2007-08-29 05:31:00,1.0664,1.0664,1.0664,1.0664,19600000.0
2007-08-29 05:32:00,1.0664,1.0665,1.0664,1.0665,17600000.0
2007-08-29 05:33:00,1.0664,1.0664,1.0664,1.0664,21400000.0
2007-08-29 05:34:00,1.0664,1.0665,1.0664,1.0665,17900000.0
2007-08-29 05:35:00,1.0665,1.0665,1.0664,1.0664,24700000.0
2007-08-29 05:36:00,1.06611,1.0663,1.06607,1.06622,383300000.0
2007-08-29 05:37:00,1.0664,1.0664,1.0663,1.0664,155899997.0
2007-08-29 05:38:00,1.0664,1.0664,1.0659,1.0662,276999998.0
2007-08-29 05:39:00,1.06578,1.06621,1.06578,1.06588,237800000.0
2007-08-29 05:40:00,1.0662,1.0662,1.0662,1.0662,17500000.0
2007-08-29 05:41:00,1.0662,1.0662,1.066,1.066,55100000.0
2007-08-29 05:42:00,1.066,1.066,1.0658,1.0658,34600000.0
2007-08-29 05:43:00,1.0658,1.0659,1.0658,1.0659,37900001.0
2007-08-29 05:44:00,1.0659,1.0659,1.0658,1.0658,85399999.0
2007-08-29 05:45:00,1.06587,1.06587,1.06568,1.06574,299700000.0
2007-08-29 05:46:00,1.0659,1.0659,1.0659,1.0659,81400000.0
2007-08-29 05:47:00,1.06571,1.06571,1.06549,1.06552,468200003.0
2007-08-29 05:48:00,1.06554,1.06562,1.06544,1.06552,49600000.0
2007-08-29 05:49:00,1.0659,1.0659,1.0659,1.0659,11200000.0
2007-08-29 05:50:00,1.0659,1.0659,1.0659,1.0659,2800000.0
2007-08-29 05:51:00,1.0659,1.0659,1.06545,1.0657,130400000.0
2007-08-29 05:52:00,1.0657,1.0657,1.0652,1.0652,233800000.0
2007-08-29 05:53:00,1.06525,1.06525,1.06525,1.06525,8000000.0
2007-08-29 05:54:00,1.06525,1.0653,1.0652,1.06525,23400000.0
2007-08-29 05:55:00,1.0653,1.0653,1.0653,1.0653,48400000.0
2007-08-29 05:56:00,1.06525,1.0653,1.06525,1.0653,20800000.0
2007-08-29 05:57:00,1.0653,1.0653,1.06525,1.06525,11200000.0
2007-08-29 05:58:00,1.06525,1.06525,1.06525,1.06525,11200000.0
2007-08-29 05:59:00,1.06525,1.06525,1.0652,1.06525,16200000.0
2007-08-29 06:00:00,1.0652,1.06525,1.0652,1.06525,28900000.0
2007-08-29 06:01:00,1.06525,1.06525,1.06525,1.06525,6000000.0
2007-08-29 06:02:00,1.06525,1.06525,1.06525,1.06525,5500000.0
2007-08-29 06:03:00,1.06496,1.06503,1.06487,1.06495,1210100003.0
2007-08-29 06:04:00,1.06525,1.06525,1.06495,1.06495,59900000.0
2007-08-29 06:05:00,1.0651,1.0651,1.06495,1.06495,2200000.0
2007-08-29 06:06:00,1.0651,1.0651,1.065,1.065,12400000.0
2007-08-29 06:07:00,1.065,1.065,1.065,1.065,19000000.0
2007-08-29 06:08:00,1.065,1.065,1.065,1.065,54900000.0
2007-08-29 06:09:00,1.065,1.065,1.06435,1.06435,227499999.0
2007-08-29 06:10:00,1.06435,1.0649,1.06435,1.0647,245300000.0
2007-08-29 06:11:00,1.0648,1.0648,1.0647,1.0648,30200000.0
2007-08-29 06:12:00,1.0648,1.0648,1.0648,1.0648,3000000.0
2007-08-29 06:13:00,1.0648,1.0648,1.0648,1.0648,1600000.0
2007-08-29 06:14:00,1.06465,1.06465,1.0644,1.0644,256999997.0
2007-08-29 06:15:00,1.0645,1.0645,1.0643,1.0643,236200000.0
2007-08-29 06:16:00,1.0643,1.0644,1.06425,1.0643,148399999.0
2007-08-29 06:17:00,1.0644,1.0646,1.0643,1.0643,233000000.0
2007-08-29 06:18:00,1.0643,1.0645,1.0643,1.0645,62300000.0
2007-08-29 06:19:00,1.0645,1.0645,1.0644,1.0644,18000000.0
2007-08-29 06:20:00,1.0645,1.0646,1.0644,1.06445,288600000.0
2007-08-29 06:21:00,1.0645,1.0645,1.06435,1.06435,179399997.0
2007-08-29 06:22:00,1.06435,1.0644,1.06435,1.06435,78800000.0
2007-08-29 06:23:00,1.06435,1.06435,1.06435,1.06435,6400000.0
2007-08-29 06:24:00,1.06435,1.0645,1.0643,1.0645,190099998.0
2007-08-29 06:25:00,1.0645,1.0647,1.06445,1.0646,540500001.0
2007-08-29 06:26:00,1.0646,1.0646,1.0644,1.0644,211500000.0
2007-08-29 06:27:00,1.0644,1.0644,1.0644,1.0644,87500001.0
2007-08-29 06:28:00,1.06415,1.06431,1.06385,1.06418,268400003.0
2007-08-29 06:29:00,1.0646,1.065,1.0645,1.0649,178899999.0
2007-08-29 06:30:00,1.0648,1.065,1.0647,1.0647,305200002.0
2007-08-29 06:31:00,1.0652,1.0655,1.0646,1.06475,694499998.0
2007-08-29 06:32:00,1.0648,1.0648,1.0647,1.0647,32800000.0
2007-08-29 06:33:00,1.0645,1.06465,1.06438,1.06453,182599998.0
2007-08-29 06:34:00,1.0647,1.0648,1.0647,1.0648,102900000.0
2007-08-29 06:35:00,1.0648,1.0648,1.0648,1.0648,51500000.0
2007-08-29 06:36:00,1.0648,1.0648,1.0647,1.0647,89900000.0
2007-08-29 06:37:00,1.0647,1.0647,1.0647,1.0647,63500000.0
2007-08-29 06:38:00,1.0647,1.0647,1.0647,1.0647,5600000.0
2007-08-29 06:39:00,1.0647,1.0647,1.0647,1.0647,51100000.0
2007-08-29 06:40:00,1.0647,1.0647,1.0646,1.0646,69399998.0
2007-08-29 06:41:00,1.0647,1.0647,1.0646,1.0647,134599998.0
2007-08-29 06:42:00,1.0646,1.0647,1.0646,1.0647,119899998.0
2007-08-29 06:43:00,1.0646,1.0647,1.0645,1.0645,235700007.0
2007-08-29 06:44:00,1.0647,1.0647,1.0646,1.0646,202000000.0
2007-08-29 06:45:00,1.0646,1.0646,1.0645,1.0646,126800003.0
2007-08-29 06:46:00,1.0646,1.0646,1.0646,1.0646,47600000.0
2007-08-29 06:47:00,1.06447,1.06454,1.06443,1.0645,40100000.0
2007-08-29 06:48:00,1.0646,1.0646,1.0645,1.0646,210999996.0
2007-08-29 06:49:00,1.0645,1.0646,1.0645,1.0646,110799996.0
2007-08-29 06:50:00,1.0646,1.0646,1.0645,1.0645,51200000.0
2007-08-29 06:51:00,1.0645,1.0645,1.0645,1.0645,48800000.0
2007-08-29 06:52:00,1.0645,1.0645,1.0645,1.0645,48699999.0
2007-08-29 06:53:00,1.0645,1.0645,1.0645,1.0645,48599998.0
2007-08-29 06:54:00,1.0646,1.0646,1.0645,1.0646,181799998.0
2007-08-29 06:55:00,1.0646,1.0646,1.0645,1.0646,31500000.0
2007-08-29 06:56:00,1.0646,1.0646,1.0646,1.0646,2400000.0
2007-08-29 06:57:00,1.0646,1.0646,1.0645,1.0646,23100000.0
2007-08-29 06:58:00,1.06441,1.06456,1.06438,1.06448,520600000.0
2007-08-29 06:59:00,1.0646,1.0646,1.0646,1.0646,2800000.0
2007-08-29 07:00:00,1.0646,1.0646,1.0644,1.0644,33900000.0
2007-08-29 07:01:00,1.0644,1.0645,1.0644,1.0645,257800000.0
2007-08-29 07:02:00,1.0645,1.0645,1.06435,1.06435,70100000.0
2007-08-29 07:03:00,1.06435,1.0644,1.06435,1.0644,118100001.0
2007-08-29 07:04:00,1.0644,1.0644,1.0644,1.0644,44899999.0
2007-08-29 07:05:00,1.0644,1.0644,1.0642,1.0643,188600001.0
2007-08-29 07:06:00,1.0643,1.0643,1.0641,1.0641,37300000.0
2007-08-29 07:07:00,1.0641,1.0642,1.0641,1.0641,160500000.0
2007-08-29 07:08:00,1.0641,1.0642,1.0641,1.0642,81000002.0
2007-08-29 07:09:00,1.0642,1.0642,1.0642,1.0642,73100000.0
2007-08-29 07:10:00,1.0642,1.0642,1.0642,1.0642,31000000.0
2007-08-29 07:11:00,1.0642,1.0642,1.0642,1.0642,13500000.0
2007-08-29 07:12:00,1.0642,1.0643,1.0642,1.0642,134900000.0
2007-08-29 07:13:00,1.0642,1.0643,1.0641,1.0641,103899998.0
2007-08-29 07:14:00,1.0642,1.0644,1.0642,1.0642,133800000.0
2007-08-29 07:15:00,1.0642,1.0642,1.0642,1.0642,35000000.0
2007-08-29 07:16:00,1.0642,1.0642,1.0642,1.0642,15600000.0
2007-08-29 07:17:00,1.0643,1.0643,1.06397,1.06416,450900005.0
2007-08-29 07:18:00,1.06385,1.06399,1.06379,1.06388,369400002.0
2007-08-29 07:19:00,1.0639,1.06403,1.06389,1.06389,455699998.0
2007-08-29 07:20:00,1.06413,1.06421,1.0638,1.0638,368299995.0
2007-08-29 07:21:00,1.0642,1.0642,1.0642,1.0642,31800000.0
2007-08-29 07:22:00,1.0642,1.0642,1.0642,1.0642,9500000.0
2007-08-29 07:23:00,1.0642,1.0643,1.0642,1.0642,181700000.0
2007-08-29 07:24:00,1.0643,1.0643,1.0642,1.0642,74600000.0
2007-08-29 07:25:00,1.0642,1.0642,1.0642,1.0642,90000000.0
2007-08-29 07:26:00,1.0642,1.0643,1.0642,1.0642,83800000.0
2007-08-29 07:27:00,1.0642,1.0642,1.0642,1.0642,39000000.0
2007-08-29 07:28:00,1.0642,1.0642,1.0642,1.0642,71600000.0
2007-08-29 07:29:00,1.0643,1.0643,1.0642,1.0642,111200000.0
2007-08-29 07:30:00,1.0642,1.0643,1.0641,1.06415,409800000.0
2007-08-29 07:31:00,1.0642,1.0642,1.0642,1.0642,139500000.0
2007-08-29 07:32:00,1.0642,1.0642,1.0642,1.0642,144100000.0
2007-08-29 07:33:00,1.0642,1.0643,1.0642,1.0642,156400001.0
2007-08-29 07:34:00,1.0643,1.0643,1.0642,1.0642,333000002.0
2007-08-29 07:35:00,1.0642,1.0643,1.06415,1.0642,312499997.0
2007-08-29 07:36:00,1.0642,1.0642,1.06415,1.06415,59200000.0
2007-08-29 07:37:00,1.0642,1.0643,1.0642,1.0643,207600000.0
2007-08-29 07:38:00,1.0643,1.0645,1.0643,1.0644,86600000.0
2007-08-29 07:39:00,1.0646,1.0647,1.0646,1.0647,167899997.0
2007-08-29 07:40:00,1.0647,1.0648,1.0645,1.0645,76100000.0
2007-08-29 07:41:00,1.0645,1.0645,1.0642,1.0643,133999999.0
2007-08-29 07:42:00,1.0643,1.0647,1.0643,1.0645,321100002.0
2007-08-29 07:43:00,1.0646,1.0647,1.0645,1.0647,285699993.0
2007-08-29 07:44:00,1.0647,1.065,1.0646,1.06485,177800001.0
2007-08-29 07:45:00,1.0649,1.0649,1.0649,1.0649,63599999.0
2007-08-29 07:46:00,1.0649,1.0655,1.06485,1.0654,986600001.0
2007-08-29 07:47:00,1.0654,1.0654,1.0649,1.0649,302700005.0
2007-08-29 07:48:00,1.065,1.065,1.0649,1.0649,34900000.0
2007-08-29 07:49:00,1.065,1.0655,1.065,1.0654,286199997.0
2007-08-29 07:50:00,1.0656,1.0658,1.0656,1.0658,211500000.0
2007-08-29 07:51:00,1.0658,1.066,1.06565,1.0659,555899994.0
2007-08-29 07:52:00,1.066,1.0662,1.0657,1.0658,478099995.0
2007-08-29 07:53:00,1.0657,1.0658,1.0656,1.0657,415099997.0
2007-08-29 07:54:00,1.0658,1.0659,1.0658,1.0659,208300000.0
2007-08-29 07:55:00,1.0659,1.0659,1.06535,1.0655,152400000.0
2007-08-29 07:56:00,1.0655,1.0657,1.06545,1.0657,145900002.0
2007-08-29 07:57:00,1.0657,1.0657,1.0657,1.0657,21500000.0
2007-08-29 07:58:00,1.0657,1.0657,1.0655,1.0655,100100001.0
2007-08-29 07:59:00,1.0656,1.0657,1.0655,1.0655,539099998.0
2007-08-29 08:00:00,1.0655,1.0657,1.065,1.0655,593399994.0
2007-08-29 08:01:00,1.0656,1.0658,1.06545,1.0657,430999999.0
2007-08-29 08:02:00,1.0657,1.0658,1.0657,1.0657,97400000.0
2007-08-29 08:03:00,1.0657,1.0658,1.0653,1.0653,128900000.0
2007-08-29 08:04:00,1.0653,1.0653,1.0653,1.0653,6600000.0
2007-08-29 08:05:00,1.0653,1.0653,1.065,1.065,184400001.0
2007-08-29 08:06:00,1.065,1.065,1.0641,1.0641,713400001.0
2007-08-29 08:07:00,1.0642,1.06425,1.0642,1.06425,21600000.0
2007-08-29 08:08:00,1.06425,1.0644,1.06425,1.06425,261399997.0
2007-08-29 08:09:00,1.06425,1.0649,1.06425,1.06475,716200006.0
2007-08-29 08:10:00,1.0648,1.0648,1.0645,1.0645,271800005.0
2007-08-29 08:11:00,1.0645,1.0647,1.0645,1.0645,225400002.0
2007-08-29 08:12:00,1.0645,1.0645,1.0645,1.0645,413499999.0
2007-08-29 08:13:00,1.0645,1.0645,1.0643,1.0644,384900000.0
2007-08-29 08:14:00,1.0644,1.0644,1.0644,1.0644,12300000.0
2007-08-29 08:15:00,1.0644,1.0647,1.0644,1.06465,467000007.0
2007-08-29 08:16:00,1.0647,1.0647,1.06465,1.0647,198000004.0
2007-08-29 08:17:00,1.0647,1.0648,1.0647,1.0648,28600000.0
2007-08-29 08:18:00,1.0648,1.0648,1.0646,1.0646,151199997.0
2007-08-29 08:19:00,1.0646,1.0647,1.06435,1.06435,313800002.0
2007-08-29 08:20:00,1.0644,1.0645,1.0643,1.0644,338799998.0
2007-08-29 08:21:00,1.0644,1.0644,1.0642,1.0642,95600000.0
2007-08-29 08:22:00,1.0642,1.0642,1.064,1.0641,110899998.0
2007-08-29 08:23:00,1.064,1.0641,1.0635,1.0637,518400002.0
2007-08-29 08:24:00,1.06365,1.0637,1.0636,1.0637,267299996.0
2007-08-29 08:25:00,1.0637,1.0637,1.0635,1.0637,184200000.0
2007-08-29 08:26:00,1.0637,1.0637,1.06345,1.0635,125300000.0
2007-08-29 08:27:00,1.06335,1.0635,1.0626,1.0626,330900000.0
2007-08-29 08:28:00,1.0626,1.0633,1.0624,1.0632,1029699998.0
2007-08-29 08:29:00,1.0632,1.0635,1.0632,1.0634,351200000.0
2007-08-29 08:30:00,1.0634,1.0636,1.0634,1.0636,658599985.0
2007-08-29 08:31:00,1.0636,1.0637,1.0636,1.0637,226500002.0
2007-08-29 08:32:00,1.0637,1.0641,1.0636,1.0641,1014599993.0
2007-08-29 08:33:00,1.0641,1.0641,1.0638,1.064,754400008.0
2007-08-29 08:34:00,1.0641,1.0641,1.0637,1.0638,330399999.0
2007-08-29 08:35:00,1.0638,1.064,1.0638,1.064,173500000.0
2007-08-29 08:36:00,1.0641,1.0641,1.0636,1.0636,723599997.0
2007-08-29 08:37:00,1.0636,1.0636,1.0634,1.0634,247700006.0
2007-08-29 08:38:00,1.0634,1.0634,1.063,1.0631,310400002.0
2007-08-29 08:39:00,1.0631,1.0634,1.0631,1.0634,453500004.0
2007-08-29 08:40:00,1.0634,1.064,1.0634,1.0636,1209800004.0
2007-08-29 08:41:00,1.0639,1.0641,1.0638,1.0639,708299995.0
2007-08-29 08:42:00,1.0639,1.064,1.0638,1.0639,226099999.0
2007-08-29 08:43:00,1.0639,1.064,1.0638,1.0639,373999999.0
2007-08-29 08:44:00,1.0639,1.064,1.0638,1.0638,495000004.0
2007-08-29 08:45:00,1.0638,1.0639,1.0638,1.0639,422099999.0
2007-08-29 08:46:00,1.0639,1.0639,1.0637,1.0637,177799999.0
2007-08-29 08:47:00,1.0637,1.0639,1.0637,1.0638,547799999.0
2007-08-29 08:48:00,1.0638,1.0639,1.0637,1.0637,1384500007.0
2007-08-29 08:49:00,1.0637,1.0638,1.0635,1.0638,466200001.0
2007-08-29 08:50:00,1.0638,1.0638,1.0636,1.0637,316800002.0
2007-08-29 08:51:00,1.0637,1.0638,1.0637,1.0638,282400008.0
2007-08-29 08:52:00,1.0638,1.0638,1.0637,1.0637,160800005.0
2007-08-29 08:53:00,1.0637,1.064,1.0637,1.064,195700003.0
2007-08-29 08:54:00,1.064,1.064,1.0629,1.0636,1991299994.0
2007-08-29 08:55:00,1.0636,1.0637,1.0635,1.0637,658699998.0
2007-08-29 08:56:00,1.0637,1.0638,1.0637,1.0637,316300003.0
2007-08-29 08:57:00,1.0637,1.0638,1.0637,1.0638,305800002.0
2007-08-29 08:58:00,1.0639,1.064,1.0638,1.0639,134100006.0
2007-08-29 08:59:00,1.0638,1.064,1.0638,1.064,198000002.0
2007-08-29 09:00:00,1.0639,1.0642,1.0639,1.0641,1499500002.0
2007-08-29 09:01:00,1.0642,1.0642,1.06385,1.0641,654200004.0
2007-08-29 09:02:00,1.0641,1.0643,1.064,1.0642,525799997.0
2007-08-29 09:03:00,1.0642,1.0643,1.0641,1.0642,706800003.0
2007-08-29 09:04:00,1.0642,1.0646,1.0642,1.0646,459300007.0
2007-08-29 09:05:00,1.0646,1.0647,1.0644,1.06445,1131799991.0
2007-08-29 09:06:00,1.0645,1.0646,1.0644,1.06445,555699995.0
2007-08-29 09:07:00,1.0645,1.0649,1.0645,1.0646,358000004.0
2007-08-29 09:08:00,1.0649,1.0649,1.0645,1.0645,287600001.0
2007-08-29 09:09:00,1.0645,1.0646,1.0644,1.0645,197099996.0
2007-08-29 09:10:00,1.0645,1.0646,1.0644,1.0645,685500002.0
2007-08-29 09:11:00,1.0647,1.0647,1.0644,1.0644,813799995.0
2007-08-29 09:12:00,1.0644,1.0644,1.0642,1.0643,1227000001.0
2007-08-29 09:13:00,1.0643,1.0643,1.0641,1.0642,966199984.0
2007-08-29 09:14:00,1.0642,1.0642,1.0641,1.0641,1144300008.0
2007-08-29 09:15:00,1.0641,1.0643,1.0641,1.0641,1509299982.0
2007-08-29 09:16:00,1.0641,1.0642,1.064,1.0641,588700005.0
2007-08-29 09:17:00,1.0641,1.0641,1.064,1.0641,631500008.0
2007-08-29 09:18:00,1.0641,1.0641,1.0641,1.0641,78900000.0
2007-08-29 09:19:00,1.0641,1.0641,1.064,1.064,622800008.0
2007-08-29 09:20:00,1.064,1.064,1.0638,1.0638,297400003.0
2007-08-29 09:21:00,1.0637,1.0639,1.0637,1.0638,269300001.0
2007-08-29 09:22:00,1.0638,1.0639,1.0637,1.0639,454199993.0
2007-08-29 09:23:00,1.0638,1.0639,1.0637,1.0638,632599988.0
2007-08-29 09:24:00,1.0637,1.0638,1.0634,1.0636,1230699989.0
2007-08-29 09:25:00,1.0635,1.0637,1.0635,1.0636,183399999.0
2007-08-29 09:26:00,1.0635,1.0636,1.0629,1.0629,824500008.0
2007-08-29 09:27:00,1.06295,1.063,1.0627,1.0628,824500008.0
2007-08-29 09:28:00,1.0629,1.0629,1.0626,1.0626,479189999.0
2007-08-29 09:29:00,1.0626,1.0628,1.0626,1.0628,1018700000.0
2007-08-29 09:30:00,1.0627,1.063,1.0627,1.0627,500400003.0
2007-08-29 09:31:00,1.0627,1.0627,1.0625,1.0626,612400006.0
2007-08-29 09:32:00,1.0626,1.0627,1.0626,1.0627,540200000.0
2007-08-29 09:33:00,1.0627,1.0627,1.0625,1.0625,532300002.0
2007-08-29 09:34:00,1.0624,1.0626,1.0623,1.0625,1940100007.0
2007-08-29 09:35:00,1.0625,1.063,1.0625,1.0628,2073899998.0
2007-08-29 09:36:00,1.0628,1.0629,1.0628,1.0628,424800000.0
2007-08-29 09:37:00,1.0628,1.0629,1.0628,1.0628,277200002.0
2007-08-29 09:38:00,1.0628,1.0628,1.0625,1.0626,246799998.0
2007-08-29 09:39:00,1.0627,1.0627,1.0626,1.0626,89500000.0
2007-08-29 09:40:00,1.0626,1.0626,1.0624,1.0625,748299999.0
2007-08-29 09:41:00,1.0625,1.0626,1.0625,1.0625,342600000.0
2007-08-29 09:42:00,1.0627,1.0627,1.0625,1.0626,1291099991.0
2007-08-29 09:43:00,1.0626,1.0626,1.0625,1.0625,500500002.0
2007-08-29 09:44:00,1.0626,1.0626,1.0624,1.06245,753799998.0
2007-08-29 09:45:00,1.0625,1.0625,1.06235,1.0625,553399997.0
2007-08-29 09:46:00,1.0625,1.0627,1.0624,1.0627,584000008.0
2007-08-29 09:47:00,1.0627,1.0631,1.0626,1.0631,608300001.0
2007-08-29 09:48:00,1.0631,1.0631,1.0629,1.063,325100002.0
2007-08-29 09:49:00,1.0629,1.0629,1.0628,1.06285,396100001.0
2007-08-29 09:50:00,1.0629,1.063,1.0629,1.063,258599999.0
2007-08-29 09:51:00,1.063,1.0632,1.063,1.063,537600010.0
2007-08-29 09:52:00,1.0631,1.0631,1.0631,1.0631,178300001.0
2007-08-29 09:53:00,1.0631,1.0631,1.0631,1.0631,164000000.0
2007-08-29 09:54:00,1.0631,1.0631,1.0629,1.0631,411499998.0
2007-08-29 09:55:00,1.0631,1.0631,1.063,1.06305,41800000.0
2007-08-29 09:56:00,1.0631,1.0632,1.0631,1.0632,183000005.0
2007-08-29 09:57:00,1.0632,1.06335,1.0632,1.0633,621800008.0
2007-08-29 09:58:00,1.0633,1.06345,1.0632,1.06345,569200000.0
2007-08-29 09:59:00,1.0631,1.0639,1.0631,1.0636,569100000.0
2007-08-29 10:00:00,1.0637,1.0642,1.0637,1.0642,569100000.0
2007-08-29 10:01:00,1.0641,1.0649,1.064,1.0648,1955676056.0
2007-08-29 10:02:00,1.0648,1.0648,1.0646,1.0646,659199996.0
2007-08-29 10:03:00,1.0645,1.0646,1.0644,1.0646,1287600005.0
2007-08-29 10:04:00,1.0646,1.0646,1.0644,1.0645,699600013.0
2007-08-29 10:05:00,1.0645,1.0647,1.06445,1.0647,881899998.0
2007-08-29 10:06:00,1.0647,1.0647,1.0645,1.0645,380166701.0
2007-08-29 10:07:00,1.0645,1.0647,1.0645,1.0646,594599996.0
2007-08-29 10:08:00,1.0646,1.0648,1.0645,1.0647,1077750956.0
2007-08-29 10:09:00,1.0645,1.0646,1.0642,1.0643,1004799994.0
2007-08-29 10:10:00,1.0645,1.0645,1.0641,1.0642,1004799994.0
2007-08-29 10:11:00,1.0642,1.0642,1.06395,1.064,714700019.0
2007-08-29 10:12:00,1.064,1.064,1.064,1.064,427599994.0
2007-08-29 10:13:00,1.0639,1.064,1.0637,1.0637,786699997.0
2007-08-29 10:14:00,1.0637,1.0638,1.0637,1.0637,565199997.0
2007-08-29 10:15:00,1.0637,1.0639,1.0635,1.0635,1148699993.0
2007-08-29 10:16:00,1.0636,1.0636,1.0636,1.0636,24000000.0
2007-08-29 10:17:00,1.0636,1.064,1.0635,1.064,992199997.0
2007-08-29 10:18:00,1.0639,1.0639,1.0638,1.0639,417300001.0
2007-08-29 10:19:00,1.0639,1.0641,1.0636,1.0636,798700005.0
2007-08-29 10:20:00,1.0636,1.0638,1.0636,1.0638,780699994.0
2007-08-29 10:21:00,1.0637,1.0638,1.0637,1.0637,422699996.0
2007-08-29 10:22:00,1.0637,1.0638,1.0636,1.0636,590700009.0
2007-08-29 10:23:00,1.0637,1.0638,1.0636,1.0636,409300004.0
2007-08-29 10:24:00,1.0636,1.0636,1.0632,1.0632,380500004.0
2007-08-29 10:25:00,1.0632,1.0632,1.0627,1.0631,596899998.0
2007-08-29 10:26:00,1.0631,1.0631,1.063,1.0631,150100000.0
2007-08-29 10:27:00,1.0631,1.0631,1.0631,1.0631,8000000.0
2007-08-29 10:28:00,1.0631,1.0635,1.063,1.0635,609099993.0
2007-08-29 10:29:00,1.0635,1.0637,1.0634,1.0637,334499999.0
2007-08-29 10:30:00,1.0636,1.0638,1.0636,1.0637,27400000.0
2007-08-29 10:31:00,1.0637,1.0639,1.0637,1.0639,257700004.0
2007-08-29 10:32:00,1.0639,1.0642,1.0639,1.0642,797200003.0
2007-08-29 10:33:00,1.0642,1.0645,1.064,1.0641,1065700004.0
2007-08-29 10:34:00,1.0641,1.0642,1.0641,1.0642,157100003.0
2007-08-29 10:35:00,1.0641,1.0642,1.0641,1.0641,292299994.0
2007-08-29 10:36:00,1.0641,1.0641,1.0641,1.0641,466599996.0
2007-08-29 10:37:00,1.0641,1.0641,1.0638,1.0639,179600000.0
2007-08-29 10:38:00,1.0639,1.064,1.0638,1.0639,375999996.0
2007-08-29 10:39:00,1.0639,1.0639,1.0638,1.0638,331500001.0
2007-08-29 10:40:00,1.0638,1.0638,1.0638,1.0638,376199998.0
2007-08-29 10:41:00,1.0638,1.0639,1.0638,1.0639,221800000.0
2007-08-29 10:42:00,1.0639,1.0639,1.0637,1.0638,899400000.0
2007-08-29 10:43:00,1.0638,1.0639,1.0634,1.0634,1129300002.0
2007-08-29 10:44:00,1.0634,1.0634,1.0634,1.0634,19300000.0
2007-08-29 10:45:00,1.0634,1.0637,1.0634,1.0637,436599997.0
2007-08-29 10:46:00,1.0637,1.0638,1.0636,1.0637,322799995.0
2007-08-29 10:47:00,1.0638,1.06395,1.0634,1.0638,1483400002.0
2007-08-29 10:48:00,1.0637,1.0639,1.0637,1.0637,904600003.0
2007-08-29 10:49:00,1.0637,1.0639,1.0637,1.0639,508299991.0
2007-08-29 10:50:00,1.0638,1.0639,1.0631,1.0634,712200002.0
2007-08-29 10:51:00,1.0634,1.0637,1.0634,1.0637,290800004.0
2007-08-29 10:52:00,1.0638,1.0639,1.0632,1.0632,1155100001.0
2007-08-29 10:53:00,1.0632,1.0632,1.0631,1.0632,413400006.0
2007-08-29 10:54:00,1.0631,1.0636,1.0631,1.0636,554699998.0
2007-08-29 10:55:00,1.0636,1.0639,1.0636,1.0639,1168899993.0
2007-08-29 10:56:00,1.0639,1.0641,1.0639,1.0641,546300001.0
2007-08-29 10:57:00,1.0641,1.0641,1.0639,1.0639,316799999.0
2007-08-29 10:58:00,1.0639,1.0642,1.0638,1.0641,933099998.0
2007-08-29 10:59:00,1.0641,1.0643,1.064,1.064,640300002.0
2007-08-29 11:00:00,1.064,1.0641,1.0636,1.0639,610799994.0
2007-08-29 11:01:00,1.0638,1.0638,1.0637,1.0638,674199993.0
2007-08-29 11:02:00,1.0638,1.0638,1.0634,1.06355,561699995.0
2007-08-29 11:03:00,1.0637,1.0639,1.0637,1.0638,580599998.0
2007-08-29 11:04:00,1.0638,1.0638,1.0635,1.0636,752300004.0
2007-08-29 11:05:00,1.0637,1.06395,1.0637,1.0638,441900000.0
2007-08-29 11:06:00,1.0638,1.0642,1.0638,1.0642,677595634.0
2007-08-29 11:07:00,1.0642,1.0642,1.0634,1.0634,1456872267.0
2007-08-29 11:08:00,1.0635,1.0635,1.0632,1.0633,296000000.0
2007-08-29 11:09:00,1.0633,1.0638,1.0631,1.0634,1230699999.0
2007-08-29 11:10:00,1.0636,1.0638,1.0634,1.0638,1230699999.0
2007-08-29 11:11:00,1.0638,1.064,1.0638,1.0639,1349100002.0
2007-08-29 11:12:00,1.0639,1.0641,1.0639,1.064,471100000.0
2007-08-29 11:13:00,1.064,1.0641,1.0639,1.0641,744799995.0
2007-08-29 11:14:00,1.0641,1.0644,1.0641,1.0643,890900010.0
2007-08-29 11:15:00,1.0643,1.0643,1.064,1.0641,457600000.0
2007-08-29 11:16:00,1.0641,1.0642,1.0638,1.064,1483800002.0
2007-08-29 11:17:00,1.064,1.064,1.0635,1.0637,244100000.0
2007-08-29 11:18:00,1.0639,1.0642,1.0639,1.06405,244100000.0
2007-08-29 11:19:00,1.064,1.0645,1.0638,1.064,1154600004.0
2007-08-29 11:20:00,1.064,1.0642,1.0637,1.064,2117699990.0
2007-08-29 11:21:00,1.064,1.064,1.0638,1.0638,933389147.0
2007-08-29 11:22:00,1.0638,1.064,1.0638,1.0638,538872788.0
2007-08-29 11:23:00,1.0639,1.064,1.0638,1.0639,412599999.0
2007-08-29 11:24:00,1.0639,1.0639,1.06315,1.0636,554200000.0
2007-08-29 11:25:00,1.0636,1.0636,1.0634,1.0634,425300001.0
2007-08-29 11:26:00,1.0635,1.0637,1.0635,1.0636,673200000.0
2007-08-29 11:27:00,1.0636,1.0636,1.0634,1.0635,369099998.0
2007-08-29 11:28:00,1.0635,1.0637,1.0633,1.0637,499000001.0
2007-08-29 11:29:00,1.0637,1.0637,1.0636,1.0637,406697787.0
2007-08-29 11:30:00,1.0638,1.0638,1.0636,1.0637,744999996.0
2007-08-29 11:31:00,1.0637,1.06405,1.06365,1.0638,1655800006.0
2007-08-29 11:32:00,1.0639,1.06415,1.0638,1.06415,1999000005.0
2007-08-29 11:33:00,1.06415,1.0644,1.0639,1.0644,1060899997.0
2007-08-29 11:34:00,1.0644,1.06485,1.0644,1.0647,891900004.0
2007-08-29 11:35:00,1.0647,1.0649,1.0646,1.06475,1179099999.0
2007-08-29 11:36:00,1.06475,1.06485,1.0644,1.0647,897799998.0
2007-08-29 11:37:00,1.0647,1.0648,1.0645,1.0647,1683900006.0
2007-08-29 11:38:00,1.0646,1.0648,1.0643,1.0646,1951499995.0
2007-08-29 11:39:00,1.0646,1.0647,1.0645,1.0646,1375900001.0
2007-08-29 11:40:00,1.0646,1.0646,1.0644,1.0645,868099998.0
2007-08-29 11:41:00,1.0645,1.0648,1.0644,1.0647,1853299995.0
2007-08-29 11:42:00,1.0647,1.0654,1.0647,1.0654,471300001.0
2007-08-29 11:43:00,1.0654,1.0657,1.06515,1.0654,1434900005.0
2007-08-29 11:44:00,1.0655,1.0657,1.0654,1.0655,1575600023.0
2007-08-29 11:45:00,1.0655,1.0655,1.0654,1.0655,526500012.0
2007-08-29 11:46:00,1.0655,1.0655,1.0652,1.0653,593999995.0
2007-08-29 11:47:00,1.0653,1.0654,1.065,1.0652,1045299999.0
2007-08-29 11:48:00,1.0651,1.0653,1.065,1.0651,1029822593.0
2007-08-29 11:49:00,1.0651,1.0652,1.0647,1.0648,843200000.0
2007-08-29 11:50:00,1.0648,1.0648,1.06435,1.0646,1111199995.0
2007-08-29 11:51:00,1.0645,1.0645,1.0639,1.0643,1446700002.0
2007-08-29 11:52:00,1.0643,1.0643,1.0642,1.0643,269300000.0
2007-08-29 11:53:00,1.0642,1.0644,1.0642,1.0643,571699997.0
2007-08-29 11:54:00,1.0643,1.0643,1.0639,1.0641,1037299995.0
2007-08-29 11:55:00,1.0641,1.0642,1.0641,1.0642,788500000.0
2007-08-29 11:56:00,1.0641,1.0642,1.0641,1.0642,133199998.0
2007-08-29 11:57:00,1.0642,1.0642,1.0641,1.0642,454699997.0
2007-08-29 11:58:00,1.0642,1.0642,1.06395,1.064,431800005.0
2007-08-29 11:59:00,1.0639,1.064,1.0637,1.0637,681199997.0
2007-08-29 12:00:00,1.0637,1.0638,1.0631,1.0634,774600002.0
2007-08-29 12:01:00,1.0635,1.0635,1.0632,1.0632,2089600033.0
2007-08-29 12:02:00,1.0632,1.0635,1.0631,1.0635,649299996.0
2007-08-29 12:03:00,1.0635,1.0639,1.0635,1.0639,612600011.0
2007-08-29 12:04:00,1.0639,1.064,1.0637,1.0638,1297799988.0
2007-08-29 12:05:00,1.0638,1.0638,1.0636,1.0636,578100003.0
2007-08-29 12:06:00,1.0637,1.0639,1.0637,1.0639,262999999.0
2007-08-29 12:07:00,1.0639,1.0639,1.0635,1.0635,443800006.0
2007-08-29 12:08:00,1.0635,1.0637,1.0635,1.0636,176600000.0
2007-08-29 12:09:00,1.0636,1.0636,1.0636,1.0636,24000000.0
2007-08-29 12:10:00,1.0636,1.0637,1.0635,1.0637,414200006.0
2007-08-29 12:11:00,1.0637,1.0637,1.0635,1.0636,280200001.0
2007-08-29 12:12:00,1.0636,1.0639,1.0636,1.0638,263139935.0
2007-08-29 12:13:00,1.0639,1.0639,1.0635,1.0637,779499994.0
2007-08-29 12:14:00,1.0637,1.0637,1.06365,1.0637,56600000.0
2007-08-29 12:15:00,1.0637,1.0637,1.0635,1.0636,186700000.0
2007-08-29 12:16:00,1.0636,1.0636,1.0629,1.0631,869600003.0
2007-08-29 12:17:00,1.0631,1.0632,1.063,1.0631,1577399997.0
2007-08-29 12:18:00,1.0631,1.0633,1.0631,1.0632,671799998.0
2007-08-29 12:19:00,1.0632,1.0632,1.0632,1.0632,153399997.0
2007-08-29 12:20:00,1.0632,1.0633,1.063,1.063,1350499976.0
2007-08-29 12:21:00,1.063,1.0632,1.063,1.0632,240499999.0
2007-08-29 12:22:00,1.0632,1.0634,1.0632,1.0633,396900002.0
2007-08-29 12:23:00,1.06325,1.0635,1.0632,1.0634,724599998.0
2007-08-29 12:24:00,1.0635,1.0635,1.0631,1.0631,212000001.0
2007-08-29 12:25:00,1.0631,1.0632,1.0631,1.0631,397899998.0
2007-08-29 12:26:00,1.0631,1.0631,1.0625,1.0625,711400002.0
2007-08-29 12:27:00,1.0626,1.0627,1.0626,1.0626,675099993.0
2007-08-29 12:28:00,1.0626,1.0627,1.0626,1.0626,144099996.0
2007-08-29 12:29:00,1.0626,1.0632,1.0626,1.0628,1466999997.0
2007-08-29 12:30:00,1.0628,1.0632,1.0628,1.063,999999996.0
2007-08-29 12:31:00,1.063,1.063,1.0625,1.0625,1189600019.0
2007-08-29 12:32:00,1.0625,1.0626,1.0624,1.0625,802700001.0
2007-08-29 12:33:00,1.0625,1.0627,1.0625,1.0625,233600000.0
2007-08-29 12:34:00,1.0625,1.0625,1.06205,1.06205,716900006.0
2007-08-29 12:35:00,1.0621,1.0622,1.062,1.0621,409900000.0
2007-08-29 12:36:00,1.0621,1.0622,1.0619,1.062,849699999.0
2007-08-29 12:37:00,1.062,1.062,1.062,1.062,93900001.0
2007-08-29 12:38:00,1.062,1.062,1.0619,1.0619,271899999.0
2007-08-29 12:39:00,1.0619,1.0621,1.0619,1.0621,252099999.0
2007-08-29 12:40:00,1.0621,1.0622,1.0621,1.0622,130600000.0
2007-08-29 12:41:00,1.0622,1.06255,1.0622,1.0623,926999997.0
2007-08-29 12:42:00,1.0623,1.06245,1.0622,1.06245,257600000.0
2007-08-29 12:43:00,1.0625,1.0626,1.0622,1.0622,854499999.0
2007-08-29 12:44:00,1.0622,1.0623,1.0621,1.06215,232100003.0
2007-08-29 12:45:00,1.0623,1.0623,1.0622,1.0622,21600001.0
2007-08-29 12:46:00,1.0623,1.0623,1.062,1.062,173499999.0
2007-08-29 12:47:00,1.0621,1.0621,1.0615,1.0616,1197199988.0
2007-08-29 12:48:00,1.0617,1.0617,1.0613,1.0613,1172200015.0
2007-08-29 12:49:00,1.0613,1.0613,1.0606,1.0608,1653500001.0
2007-08-29 12:50:00,1.0609,1.0611,1.0607,1.0607,758900003.0
2007-08-29 12:51:00,1.0607,1.0609,1.0605,1.0605,982199996.0
2007-08-29 12:52:00,1.0605,1.0605,1.0601,1.0602,1624100000.0
2007-08-29 12:53:00,1.06015,1.0604,1.0595,1.0597,1242299996.0
2007-08-29 12:54:00,1.0597,1.0605,1.0596,1.0605,1467899998.0
2007-08-29 12:55:00,1.0605,1.0605,1.0601,1.0602,1254500005.0
2007-08-29 12:56:00,1.0601,1.0602,1.0596,1.0596,1598100007.0
2007-08-29 12:57:00,1.0596,1.0596,1.0588,1.0591,955400002.0
2007-08-29 12:58:00,1.0591,1.0592,1.0591,1.0592,985799999.0
2007-08-29 12:59:00,1.0592,1.0594,1.059,1.0591,1245000008.0
2007-08-29 13:00:00,1.0591,1.0591,1.0581,1.0582,2018000001.0
2007-08-29 13:01:00,1.058,1.0587,1.058,1.0584,1413200005.0
2007-08-29 13:02:00,1.0585,1.0587,1.0584,1.0585,1413200005.0
2007-08-29 13:03:00,1.0583,1.0585,1.0579,1.0579,1549600020.0
2007-08-29 13:04:00,1.058,1.0581,1.0577,1.0581,1549600020.0
2007-08-29 13:05:00,1.0582,1.0589,1.0582,1.0587,1549600020.0
2007-08-29 13:06:00,1.0587,1.0589,1.0585,1.0588,1864099983.0
2007-08-29 13:07:00,1.0588,1.0589,1.0587,1.0589,1000500006.0
2007-08-29 13:08:00,1.0589,1.059,1.0588,1.059,1411800019.0
2007-08-29 13:09:00,1.059,1.0593,1.059,1.0592,1111199986.0
2007-08-29 13:10:00,1.0592,1.0592,1.0588,1.0591,1222700016.0
2007-08-29 13:11:00,1.0591,1.0592,1.059,1.059,713200002.0
2007-08-29 13:12:00,1.059,1.0604,1.059,1.06,1638199990.0
2007-08-29 13:13:00,1.06,1.0606,1.0599,1.0603,2043400004.0
2007-08-29 13:14:00,1.0602,1.0602,1.0601,1.0602,604300000.0
2007-08-29 13:15:00,1.0602,1.0602,1.0599,1.06,306999998.0
2007-08-29 13:16:00,1.06,1.06,1.0597,1.0598,1150000003.0
2007-08-29 13:17:00,1.0597,1.06,1.0596,1.0597,1239799994.0
2007-08-29 13:18:00,1.0597,1.06,1.0597,1.0599,813999989.0
2007-08-29 13:19:00,1.0599,1.0602,1.0598,1.0601,1858400018.0
2007-08-29 13:20:00,1.0601,1.0605,1.0601,1.0603,507299999.0
2007-08-29 13:21:00,1.0603,1.0605,1.0603,1.0603,1473599978.0
2007-08-29 13:22:00,1.0603,1.0607,1.0602,1.0605,867399993.0
2007-08-29 13:23:00,1.0605,1.0605,1.0603,1.0603,612299993.0
2007-08-29 13:24:00,1.0603,1.0604,1.0602,1.0602,200100000.0
2007-08-29 13:25:00,1.0602,1.0604,1.0602,1.0604,355800001.0
2007-08-29 13:26:00,1.0604,1.0604,1.0602,1.0602,302599998.0
2007-08-29 13:27:00,1.0603,1.0603,1.0601,1.0602,744199998.0
2007-08-29 13:28:00,1.0602,1.06045,1.0602,1.0603,619599997.0
2007-08-29 13:29:00,1.0603,1.0607,1.0603,1.0605,1344200010.0
2007-08-29 13:30:00,1.0605,1.0608,1.06035,1.0608,808100002.0
2007-08-29 13:31:00,1.0606,1.0616,1.0606,1.0616,1656599999.0
2007-08-29 13:32:00,1.0617,1.0619,1.0615,1.0617,1656599999.0
2007-08-29 13:33:00,1.06165,1.0617,1.0612,1.0614,1298600011.0
2007-08-29 13:34:00,1.0614,1.0615,1.0613,1.0614,644200002.0
2007-08-29 13:35:00,1.0613,1.0616,1.0613,1.0615,644400003.0
2007-08-29 13:36:00,1.0614,1.0615,1.0614,1.0615,621200001.0
2007-08-29 13:37:00,1.0615,1.0615,1.0613,1.0613,627900012.0
2007-08-29 13:38:00,1.0613,1.0614,1.0611,1.0612,1013399997.0
2007-08-29 13:39:00,1.0612,1.0614,1.0612,1.0612,576800000.0
2007-08-29 13:40:00,1.0612,1.0613,1.061,1.061,811500003.0
2007-08-29 13:41:00,1.061,1.0612,1.0607,1.0607,1178500007.0
2007-08-29 13:42:00,1.0607,1.0609,1.0607,1.0607,930600005.0
2007-08-29 13:43:00,1.0607,1.0607,1.0606,1.0607,667300002.0
2007-08-29 13:44:00,1.0607,1.0607,1.0606,1.0607,655199991.0
2007-08-29 13:45:00,1.0605,1.0606,1.06035,1.06042,819500006.0
2007-08-29 13:46:00,1.0607,1.0607,1.0606,1.0607,100700001.0
2007-08-29 13:47:00,1.06075,1.06075,1.06075,1.06075,2400000.0
2007-08-29 13:48:00,1.06075,1.0609,1.06075,1.06075,31200000.0
2007-08-29 13:49:00,1.06075,1.0612,1.06075,1.0612,1226600000.0
2007-08-29 13:50:00,1.0612,1.0613,1.0612,1.0612,1583000001.0
2007-08-29 13:51:00,1.0612,1.0612,1.0609,1.06105,1809400003.0
2007-08-29 13:52:00,1.061,1.06105,1.0608,1.0609,627500000.0
2007-08-29 13:53:00,1.0609,1.061,1.0608,1.061,150500000.0
2007-08-29 13:54:00,1.061,1.061,1.0609,1.061,275999994.0
2007-08-29 13:55:00,1.061,1.0613,1.061,1.06125,508300001.0
2007-08-29 13:56:00,1.0613,1.0615,1.06125,1.0615,552000001.0
2007-08-29 13:57:00,1.0615,1.0616,1.061,1.0611,724299998.0
2007-08-29 13:58:00,1.0611,1.0614,1.061,1.0614,1531000017.0
2007-08-29 13:59:00,1.0614,1.0614,1.0611,1.0612,1155700003.0
2007-08-29 14:00:00,1.0611,1.0612,1.0611,1.06115,897799989.0
2007-08-29 14:01:00,1.06115,1.06115,1.06105,1.0611,507399993.0
2007-08-29 14:02:00,1.0611,1.0611,1.0608,1.0609,793299991.0
2007-08-29 14:03:00,1.0609,1.0612,1.0609,1.06095,988200008.0
2007-08-29 14:04:00,1.0609,1.0609,1.0609,1.0609,214300003.0
2007-08-29 14:05:00,1.0608,1.0608,1.0604,1.0606,1465199992.0
2007-08-29 14:06:00,1.0606,1.0607,1.0603,1.0604,715899996.0
2007-08-29 14:07:00,1.0604,1.0605,1.0604,1.0605,292199998.0
2007-08-29 14:08:00,1.0605,1.0606,1.0603,1.0604,1560699990.0
2007-08-29 14:09:00,1.0604,1.0607,1.0604,1.0607,699200004.0
2007-08-29 14:10:00,1.0607,1.0608,1.0605,1.0605,78100000.0
2007-08-29 14:11:00,1.0605,1.0605,1.0604,1.0604,486900000.0
2007-08-29 14:12:00,1.0604,1.0606,1.0604,1.0606,295200000.0
2007-08-29 14:13:00,1.0606,1.061,1.0606,1.0609,343799998.0
2007-08-29 14:14:00,1.061,1.0611,1.0608,1.0608,274000000.0
2007-08-29 14:15:00,1.06085,1.061,1.0608,1.0608,149000002.0
2007-08-29 14:16:00,1.0608,1.0611,1.0608,1.061,436400003.0
2007-08-29 14:17:00,1.061,1.0611,1.061,1.0611,153500001.0
2007-08-29 14:18:00,1.0611,1.0611,1.0611,1.0611,5800000.0
2007-08-29 14:19:00,1.0611,1.0612,1.06105,1.06115,252699997.0
2007-08-29 14:20:00,1.0612,1.0614,1.0611,1.0613,1913000002.0
2007-08-29 14:21:00,1.0611,1.0611,1.0608,1.0609,871299991.0
2007-08-29 14:22:00,1.061,1.061,1.0609,1.0609,871299991.0
2007-08-29 14:23:00,1.0609,1.0609,1.0606,1.0607,898800004.0
2007-08-29 14:24:00,1.0607,1.0607,1.0605,1.0606,262299993.0
2007-08-29 14:25:00,1.0606,1.0606,1.0606,1.0606,233799995.0
2007-08-29 14:26:00,1.0606,1.0606,1.0602,1.0603,945549510.0
2007-08-29 14:27:00,1.0603,1.0603,1.0602,1.0603,398399998.0
2007-08-29 14:28:00,1.0603,1.0605,1.0603,1.0604,1252599993.0
2007-08-29 14:29:00,1.0604,1.0607,1.0604,1.0607,422599996.0
2007-08-29 14:30:00,1.0607,1.0608,1.0606,1.0606,367000002.0
2007-08-29 14:31:00,1.0606,1.0608,1.0606,1.06075,675199995.0
2007-08-29 14:32:00,1.06075,1.06075,1.0607,1.06075,284400000.0
2007-08-29 14:33:00,1.06075,1.0608,1.0607,1.0607,491499995.0
2007-08-29 14:34:00,1.0607,1.0607,1.0607,1.0607,33400000.0
2007-08-29 14:35:00,1.0607,1.0607,1.06045,1.0605,599700006.0
2007-08-29 14:36:00,1.0605,1.0605,1.0604,1.0604,373377526.0
2007-08-29 14:37:00,1.0604,1.0604,1.0595,1.0598,1782399994.0
2007-08-29 14:38:00,1.0598,1.0605,1.0598,1.0604,936300004.0
2007-08-29 14:39:00,1.0604,1.0604,1.0604,1.0604,87600000.0
2007-08-29 14:40:00,1.0604,1.0604,1.0603,1.0604,40200000.0
2007-08-29 14:41:00,1.0604,1.0604,1.0601,1.0601,1047200005.0
2007-08-29 14:42:00,1.0601,1.0601,1.06,1.06,1350699993.0
2007-08-29 14:43:00,1.06,1.06,1.0598,1.0598,35100000.0
2007-08-29 14:44:00,1.0598,1.0598,1.0593,1.0593,1361100000.0
2007-08-29 14:45:00,1.0593,1.0594,1.0593,1.0594,1398900005.0
2007-08-29 14:46:00,1.0594,1.0596,1.05935,1.0594,1289200015.0
2007-08-29 14:47:00,1.0594,1.0595,1.0594,1.0595,644500009.0
2007-08-29 14:48:00,1.0595,1.0596,1.05945,1.0596,517599998.0
2007-08-29 14:49:00,1.0595,1.0598,1.05945,1.0597,1104099995.0
2007-08-29 14:50:00,1.0597,1.0598,1.0596,1.0598,653300003.0
2007-08-29 14:51:00,1.0597,1.0599,1.0597,1.0598,1829000003.0
2007-08-29 14:52:00,1.0599,1.06,1.0599,1.05995,761799979.0
2007-08-29 14:53:00,1.05995,1.06,1.0599,1.05995,1352100014.0
2007-08-29 14:54:00,1.05995,1.0602,1.05995,1.0601,996099997.0
2007-08-29 14:55:00,1.0602,1.0603,1.0601,1.0601,708599997.0
2007-08-29 14:56:00,1.0601,1.0601,1.0601,1.0601,398300000.0
2007-08-29 14:57:00,1.0601,1.061,1.05995,1.061,1239400006.0
2007-08-29 14:58:00,1.061,1.061,1.0606,1.0607,840799999.0
2007-08-29 14:59:00,1.0607,1.0608,1.06065,1.0608,431599999.0
2007-08-29 15:00:00,1.0609,1.0609,1.06045,1.0606,1350100000.0
2007-08-29 15:01:00,1.0606,1.0606,1.0604,1.0605,1720500001.0
2007-08-29 15:02:00,1.0605,1.0607,1.0605,1.0606,1378700003.0
2007-08-29 15:03:00,1.0605,1.0605,1.0594,1.0595,1866899999.0
2007-08-29 15:04:00,1.0597,1.0597,1.0591,1.0591,1866899999.0
2007-08-29 15:05:00,1.0592,1.0593,1.059,1.0592,1866899999.0
2007-08-29 15:06:00,1.0591,1.0601,1.0589,1.0596,1979299998.0
2007-08-29 15:07:00,1.0597,1.0606,1.0597,1.0603,1979299998.0
2007-08-29 15:08:00,1.0603,1.0603,1.0598,1.0599,1908500006.0
2007-08-29 15:09:00,1.0599,1.0601,1.0599,1.0601,305099999.0
2007-08-29 15:10:00,1.0601,1.0603,1.06005,1.0602,1255899990.0
2007-08-29 15:11:00,1.0602,1.0603,1.0602,1.0603,538500001.0
2007-08-29 15:12:00,1.0603,1.0603,1.0602,1.0602,1285700011.0
2007-08-29 15:13:00,1.0603,1.0603,1.0602,1.0602,567799998.0
2007-08-29 15:14:00,1.0602,1.0603,1.0601,1.0603,886100006.0
2007-08-29 15:15:00,1.0602,1.0604,1.0602,1.0604,684500000.0
2007-08-29 15:16:00,1.0605,1.0608,1.0604,1.0605,1733862025.0
2007-08-29 15:17:00,1.0604,1.0606,1.0601,1.0604,533700004.0
2007-08-29 15:18:00,1.0605,1.0606,1.0604,1.0606,533700004.0
2007-08-29 15:19:00,1.0605,1.0608,1.0604,1.0606,1218500003.0
2007-08-29 15:20:00,1.0604,1.0605,1.0604,1.0605,1218500003.0
2007-08-29 15:21:00,1.0606,1.0606,1.0601,1.0602,1218500003.0
2007-08-29 15:22:00,1.0602,1.0603,1.0599,1.0599,1205799993.0
2007-08-29 15:23:00,1.0599,1.06,1.0597,1.0599,1665900013.0
2007-08-29 15:24:00,1.0599,1.0601,1.0599,1.0599,1752500028.0
2007-08-29 15:25:00,1.0599,1.0601,1.0599,1.0601,1978499998.0
2007-08-29 15:26:00,1.0601,1.0601,1.0599,1.0599,665000002.0
2007-08-29 15:27:00,1.0599,1.0599,1.0595,1.0595,1518300010.0
2007-08-29 15:28:00,1.0595,1.0595,1.0594,1.0594,1547200004.0
2007-08-29 15:29:00,1.0595,1.0595,1.0594,1.0594,1895299994.0
2007-08-29 15:30:00,1.0594,1.0595,1.0591,1.0593,1362800010.0
2007-08-29 15:31:00,1.0592,1.0593,1.0587,1.0589,844500013.0
2007-08-29 15:32:00,1.05905,1.0591,1.0589,1.059,844500013.0
2007-08-29 15:33:00,1.0591,1.0593,1.0589,1.0593,396327945.0
2007-08-29 15:34:00,1.0593,1.0593,1.05895,1.05915,587600001.0
2007-08-29 15:35:00,1.0588,1.0589,1.0583,1.0583,1297500012.0
2007-08-29 15:36:00,1.0583,1.0584,1.0583,1.0584,1297500012.0
2007-08-29 15:37:00,1.0584,1.0586,1.0583,1.0586,1383599997.0
2007-08-29 15:38:00,1.0586,1.0586,1.0584,1.0586,1675900006.0
2007-08-29 15:39:00,1.0586,1.0589,1.0585,1.0586,1318700013.0
2007-08-29 15:40:00,1.05855,1.059,1.05855,1.05885,1065599994.0
2007-08-29 15:41:00,1.05885,1.0589,1.05885,1.05885,97600000.0
2007-08-29 15:42:00,1.05885,1.0589,1.0584,1.0585,1489500019.0
2007-08-29 15:43:00,1.0585,1.059,1.0585,1.0588,650899994.0
2007-08-29 15:44:00,1.05885,1.0591,1.05885,1.05905,1244200009.0
2007-08-29 15:45:00,1.05905,1.0592,1.05905,1.0592,584900005.0
2007-08-29 15:46:00,1.0592,1.0596,1.0592,1.0596,598800000.0
2007-08-29 15:47:00,1.0595,1.0597,1.05925,1.05925,1510800001.0
2007-08-29 15:48:00,1.05925,1.0594,1.0591,1.05925,1031300006.0
2007-08-29 15:49:00,1.0593,1.0594,1.05885,1.0589,1647400008.0
2007-08-29 15:50:00,1.05885,1.0591,1.0587,1.05885,1122199997.0
2007-08-29 15:51:00,1.059,1.0592,1.059,1.0592,393099999.0
2007-08-29 15:52:00,1.0592,1.0593,1.05915,1.0593,636200001.0
2007-08-29 15:53:00,1.0593,1.0596,1.0593,1.0596,1154400002.0
2007-08-29 15:54:00,1.0596,1.0597,1.0595,1.0596,1729799999.0
2007-08-29 15:55:00,1.0596,1.0598,1.0595,1.0597,1264100009.0
2007-08-29 15:56:00,1.0597,1.0599,1.0597,1.0599,543800008.0
2007-08-29 15:57:00,1.0599,1.0603,1.0598,1.0598,1759200005.0
2007-08-29 15:58:00,1.06,1.0602,1.0598,1.0602,1838399989.0
2007-08-29 15:59:00,1.0604,1.0606,1.0602,1.0604,1171999999.0
2007-08-29 16:00:00,1.0606,1.0606,1.0602,1.0604,1171999999.0
2007-08-29 16:01:00,1.0606,1.0611,1.0604,1.061,1171999999.0
2007-08-29 16:02:00,1.0609,1.061,1.0606,1.0608,1171999999.0
2007-08-29 16:03:00,1.0608,1.0609,1.0607,1.0608,1171999999.0
2007-08-29 16:04:00,1.06085,1.0616,1.0608,1.0616,1669599994.0
2007-08-29 16:05:00,1.0614,1.062,1.0613,1.0618,1505300003.0
2007-08-29 16:06:00,1.062,1.062,1.0617,1.0619,1505300003.0
2007-08-29 16:07:00,1.0618,1.0619,1.06155,1.06165,1486299989.0
2007-08-29 16:08:00,1.06165,1.0618,1.06165,1.0618,807700002.0
2007-08-29 16:09:00,1.0618,1.0618,1.0616,1.0617,448899999.0
2007-08-29 16:10:00,1.0617,1.0617,1.06155,1.0617,389800004.0
2007-08-29 16:11:00,1.0617,1.0619,1.0617,1.06175,335500004.0
2007-08-29 16:12:00,1.06175,1.0623,1.06175,1.0623,1276500001.0
2007-08-29 16:13:00,1.0623,1.0623,1.062,1.062,1010200002.0
2007-08-29 16:14:00,1.062,1.062,1.0619,1.062,1161300011.0
2007-08-29 16:15:00,1.062,1.0622,1.062,1.0621,1878200003.0
2007-08-29 16:16:00,1.062,1.06215,1.062,1.062,933100000.0
2007-08-29 16:17:00,1.062,1.062,1.0617,1.0617,1928700002.0
2007-08-29 16:18:00,1.0617,1.0619,1.0617,1.0619,1785400007.0
2007-08-29 16:19:00,1.0619,1.0623,1.0619,1.0621,1710600001.0
2007-08-29 16:20:00,1.0622,1.0622,1.0619,1.062,1658700007.0
2007-08-29 16:21:00,1.0615,1.0618,1.0614,1.0616,1564700000.0
2007-08-29 16:22:00,1.0617,1.0617,1.0615,1.0615,1564700000.0
2007-08-29 16:23:00,1.0615,1.0616,1.0614,1.0616,1564700000.0
2007-08-29 16:24:00,1.0616,1.0617,1.06125,1.0614,1565000021.0
2007-08-29 16:25:00,1.0613,1.0617,1.06125,1.0617,1332200000.0
2007-08-29 16:26:00,1.0617,1.0617,1.06135,1.0615,1872300004.0
2007-08-29 16:27:00,1.0615,1.0616,1.0615,1.0616,577100003.0
2007-08-29 16:28:00,1.0616,1.0619,1.0616,1.0618,796799997.0
2007-08-29 16:29:00,1.0618,1.0622,1.0618,1.0619,1343100007.0
2007-08-29 16:30:00,1.062,1.062,1.0618,1.0619,619500002.0
2007-08-29 16:31:00,1.0619,1.0619,1.0617,1.0618,619500002.0
2007-08-29 16:32:00,1.0618,1.0618,1.0614,1.0618,1862699992.0
2007-08-29 16:33:00,1.0617,1.0617,1.0612,1.0613,1586700010.0
2007-08-29 16:34:00,1.0615,1.0616,1.0614,1.0616,1586700010.0
2007-08-29 16:35:00,1.0616,1.0616,1.0616,1.0616,948600003.0
2007-08-29 16:36:00,1.0616,1.0617,1.06155,1.06155,1051299997.0
2007-08-29 16:37:00,1.06155,1.0617,1.06155,1.0616,278000002.0
2007-08-29 16:38:00,1.06155,1.062,1.06155,1.0618,828000009.0
2007-08-29 16:39:00,1.0616,1.062,1.0616,1.0617,1211199996.0
2007-08-29 16:40:00,1.0618,1.0619,1.0616,1.0618,1211199996.0
2007-08-29 16:41:00,1.0618,1.0618,1.0615,1.0615,1240799995.0
2007-08-29 16:42:00,1.0615,1.0615,1.0613,1.0615,1242999988.0
2007-08-29 16:43:00,1.0615,1.0616,1.06145,1.0615,788299997.0
2007-08-29 16:44:00,1.0615,1.0615,1.0613,1.0614,520699997.0
2007-08-29 16:45:00,1.0614,1.0615,1.06135,1.0614,629000003.0
2007-08-29 16:46:00,1.06135,1.0616,1.06135,1.0616,340900001.0
2007-08-29 16:47:00,1.0616,1.0616,1.0615,1.0616,498499998.0
2007-08-29 16:48:00,1.0616,1.0616,1.06125,1.0614,1588900001.0
2007-08-29 16:49:00,1.06135,1.0616,1.0613,1.0616,775200000.0
2007-08-29 16:50:00,1.0616,1.062,1.0616,1.0619,1388599997.0
2007-08-29 16:51:00,1.062,1.0621,1.0619,1.0621,689700010.0
2007-08-29 16:52:00,1.0621,1.0622,1.062,1.0621,994500004.0
2007-08-29 16:53:00,1.062,1.0621,1.06175,1.0619,994500004.0
2007-08-29 16:54:00,1.0618,1.0618,1.0616,1.0616,1868900007.0
2007-08-29 16:55:00,1.06155,1.0616,1.061,1.061,1868900007.0
2007-08-29 16:56:00,1.0611,1.0613,1.0606,1.061,1268300003.0
2007-08-29 16:57:00,1.0611,1.0613,1.061,1.0611,1268300003.0
2007-08-29 16:58:00,1.0611,1.0612,1.06095,1.061,1808900006.0
2007-08-29 16:59:00,1.0608,1.0615,1.0606,1.0615,1364100008.0
2007-08-29 17:00:00,1.0613,1.0617,1.061,1.0616,1364100008.0
2007-08-29 17:01:00,1.0615,1.0616,1.0613,1.0616,1734100004.0
2007-08-29 17:02:00,1.0616,1.0616,1.0609,1.061,1160599997.0
2007-08-29 17:03:00,1.0608,1.061,1.0607,1.0608,1935699994.0
2007-08-29 17:04:00,1.0607,1.0608,1.0604,1.0604,1935699994.0
2007-08-29 17:05:00,1.0603,1.0606,1.0602,1.0605,1935699994.0
2007-08-29 17:06:00,1.0607,1.0608,1.0603,1.0605,1935699994.0
2007-08-29 17:07:00,1.0604,1.0606,1.0603,1.0604,1412899995.0
2007-08-29 17:08:00,1.0604,1.06045,1.0602,1.06025,1249199995.0
2007-08-29 17:09:00,1.06025,1.06025,1.05985,1.05985,1723000003.0
2007-08-29 17:10:00,1.05985,1.0602,1.05985,1.06,1487500002.0
2007-08-29 17:11:00,1.06,1.0603,1.0599,1.0602,2067399997.0
2007-08-29 17:12:00,1.0602,1.0605,1.0602,1.0605,1143800003.0
2007-08-29 17:13:00,1.0605,1.0605,1.0603,1.0603,938900004.0
2007-08-29 17:14:00,1.0603,1.0605,1.0602,1.0604,1155399997.0
2007-08-29 17:15:00,1.0604,1.0606,1.0603,1.0605,1216699994.0
2007-08-29 17:16:00,1.0605,1.0611,1.0605,1.0609,1593100002.0
2007-08-29 17:17:00,1.0609,1.061,1.0608,1.061,1690600000.0
2007-08-29 17:18:00,1.0612,1.0612,1.0606,1.06075,1690600000.0
2007-08-29 17:19:00,1.0608,1.06095,1.06075,1.06085,1745400032.0
2007-08-29 17:20:00,1.06085,1.0612,1.06085,1.0612,653500005.0
2007-08-29 17:21:00,1.0612,1.0613,1.06105,1.0612,374099997.0
2007-08-29 17:22:00,1.0612,1.0614,1.0612,1.0613,1507299989.0
2007-08-29 17:23:00,1.0613,1.0614,1.0613,1.0613,771200007.0
2007-08-29 17:24:00,1.0613,1.0614,1.0611,1.0614,1549300006.0
2007-08-29 17:25:00,1.0614,1.0616,1.06125,1.0616,495900000.0
2007-08-29 17:26:00,1.0616,1.0617,1.0615,1.0615,1307100001.0
2007-08-29 17:27:00,1.0615,1.0615,1.0614,1.0614,598400000.0
2007-08-29 17:28:00,1.0614,1.0614,1.0611,1.0612,878599992.0
2007-08-29 17:29:00,1.0612,1.0612,1.0611,1.0612,688000000.0
2007-08-29 17:30:00,1.0612,1.0615,1.0611,1.0611,1584599990.0
2007-08-29 17:31:00,1.0612,1.0612,1.0611,1.0612,435000000.0
2007-08-29 17:32:00,1.0612,1.0615,1.0612,1.06135,1507100001.0
2007-08-29 17:33:00,1.06135,1.0615,1.0612,1.0613,1452099993.0
2007-08-29 17:34:00,1.0613,1.0614,1.0612,1.0613,331299996.0
2007-08-29 17:35:00,1.0613,1.0613,1.0611,1.0611,510199995.0
2007-08-29 17:36:00,1.0611,1.0613,1.0607,1.0609,1657875868.0
2007-08-29 17:37:00,1.0607,1.0607,1.06,1.0601,1519100000.0
2007-08-29 17:38:00,1.06,1.0601,1.0597,1.0597,1519100000.0
2007-08-29 17:39:00,1.05985,1.0599,1.0593,1.0593,1519100000.0
2007-08-29 17:40:00,1.05935,1.0595,1.0591,1.0593,1200299994.0
2007-08-29 17:41:00,1.0593,1.0595,1.0593,1.0595,1443299995.0
2007-08-29 17:42:00,1.0595,1.0596,1.0593,1.0596,775600008.0
2007-08-29 17:43:00,1.0596,1.0598,1.0595,1.0598,1840700016.0
2007-08-29 17:44:00,1.0598,1.0599,1.0595,1.0598,1536100017.0
2007-08-29 17:45:00,1.0598,1.06,1.0595,1.0595,1321800013.0
2007-08-29 17:46:00,1.0595,1.0595,1.0592,1.0592,1314699995.0
2007-08-29 17:47:00,1.0592,1.0594,1.05915,1.0594,1410299990.0
2007-08-29 17:48:00,1.0594,1.0594,1.0593,1.0594,24500000.0
2007-08-29 17:49:00,1.0594,1.0595,1.05915,1.0592,601100003.0
2007-08-29 17:50:00,1.0592,1.0592,1.059,1.059,675799994.0
2007-08-29 17:51:00,1.059,1.0594,1.059,1.0594,623500000.0
2007-08-29 17:52:00,1.05925,1.0596,1.05925,1.05925,933999994.0
2007-08-29 17:53:00,1.05925,1.0593,1.05925,1.0593,170100000.0
2007-08-29 17:54:00,1.0593,1.0593,1.0593,1.0593,64000000.0
2007-08-29 17:55:00,1.0593,1.0593,1.0592,1.0592,340300005.0
2007-08-29 17:56:00,1.0593,1.0593,1.0591,1.0592,611299998.0
2007-08-29 17:57:00,1.0592,1.0593,1.05905,1.0593,539900003.0
2007-08-29 17:58:00,1.0593,1.0593,1.05905,1.0591,469300001.0
2007-08-29 17:59:00,1.0591,1.0592,1.0591,1.05915,419100005.0
2007-08-29 18:00:00,1.0592,1.0593,1.05905,1.05905,775700003.0
2007-08-29 18:01:00,1.0591,1.0591,1.05905,1.05905,20800000.0
2007-08-29 18:02:00,1.05905,1.05905,1.05895,1.059,175800002.0
2007-08-29 18:03:00,1.05885,1.05888,1.05867,1.05867,1301600006.0
2007-08-29 18:04:00,1.0591,1.0591,1.05895,1.059,340300002.0
2007-08-29 18:05:00,1.059,1.0591,1.059,1.059,329900002.0
2007-08-29 18:06:00,1.0592,1.0592,1.059,1.0591,371200000.0
2007-08-29 18:07:00,1.0591,1.0592,1.059,1.0591,397500003.0
2007-08-29 18:08:00,1.05905,1.0593,1.05905,1.0593,188199998.0
2007-08-29 18:09:00,1.0593,1.0594,1.0593,1.0594,129400000.0
2007-08-29 18:10:00,1.0594,1.0597,1.0594,1.0595,661500000.0
2007-08-29 18:11:00,1.0597,1.0599,1.0596,1.0599,643400000.0
2007-08-29 18:12:00,1.0599,1.06,1.05985,1.06,170699998.0
2007-08-29 18:13:00,1.06,1.06,1.0598,1.06,246799998.0
2007-08-29 18:14:00,1.0599,1.0599,1.0599,1.0599,35700000.0
2007-08-29 18:15:00,1.0599,1.0601,1.0598,1.05995,168699999.0
2007-08-29 18:16:00,1.05995,1.0602,1.0599,1.0601,467602358.0
2007-08-29 18:17:00,1.06005,1.0601,1.06005,1.0601,425499996.0
2007-08-29 18:18:00,1.0601,1.0602,1.06,1.06,347399997.0
2007-08-29 18:19:00,1.06,1.06,1.0595,1.0596,741600000.0
2007-08-29 18:20:00,1.0596,1.06,1.0596,1.06,951400000.0
2007-08-29 18:21:00,1.06,1.06,1.06,1.06,111300000.0
2007-08-29 18:22:00,1.06,1.06,1.0598,1.0598,534499999.0
2007-08-29 18:23:00,1.0598,1.0598,1.0598,1.0598,52000000.0
2007-08-29 18:24:00,1.0598,1.0602,1.0598,1.0602,423900001.0
2007-08-29 18:25:00,1.0601,1.0602,1.06,1.0602,218599998.0
2007-08-29 18:26:00,1.0601,1.0602,1.0601,1.0602,100399999.0
2007-08-29 18:27:00,1.0602,1.0604,1.0602,1.0603,1956300007.0
2007-08-29 18:28:00,1.0603,1.0605,1.0602,1.0605,1274499986.0
2007-08-29 18:29:00,1.0605,1.0606,1.0604,1.0606,817299993.0
2007-08-29 18:30:00,1.0605,1.0606,1.0605,1.0605,261200000.0
2007-08-29 18:31:00,1.0605,1.0605,1.0603,1.0603,109599998.0
2007-08-29 18:32:00,1.0603,1.0605,1.0603,1.0604,116100002.0
2007-08-29 18:33:00,1.0604,1.0604,1.05995,1.06,260200002.0
2007-08-29 18:34:00,1.06,1.0601,1.06,1.06,161699997.0
2007-08-29 18:35:00,1.06,1.0601,1.0598,1.0598,261599998.0
2007-08-29 18:36:00,1.0598,1.0599,1.0595,1.05955,640800007.0
2007-08-29 18:37:00,1.05955,1.05965,1.05945,1.05965,1034000004.0
2007-08-29 18:38:00,1.0596,1.0599,1.0596,1.05985,702300002.0
2007-08-29 18:39:00,1.0598,1.05995,1.05975,1.05995,256299998.0
2007-08-29 18:40:00,1.05995,1.05995,1.05985,1.0599,182600000.0
2007-08-29 18:41:00,1.0599,1.06,1.05985,1.0599,545200003.0
2007-08-29 18:42:00,1.06,1.0602,1.06,1.0602,225300000.0
2007-08-29 18:43:00,1.0602,1.0604,1.0602,1.0604,514699997.0
2007-08-29 18:44:00,1.0604,1.0604,1.06035,1.0604,8100000.0
2007-08-29 18:45:00,1.06035,1.0604,1.06035,1.0604,92599998.0
2007-08-29 18:46:00,1.0604,1.0604,1.0603,1.0603,156600000.0
2007-08-29 18:47:00,1.0603,1.0606,1.0603,1.0606,275699999.0
2007-08-29 18:48:00,1.0606,1.0608,1.0606,1.0608,881699996.0
2007-08-29 18:49:00,1.0608,1.0608,1.0606,1.0607,241499999.0
2007-08-29 18:50:00,1.0606,1.0607,1.0606,1.0607,413199994.0
2007-08-29 18:51:00,1.0607,1.0608,1.0606,1.06075,443599998.0
2007-08-29 18:52:00,1.0608,1.06105,1.0607,1.061,401099999.0
2007-08-29 18:53:00,1.061,1.0612,1.061,1.0612,319600000.0
2007-08-29 18:54:00,1.0612,1.06145,1.0611,1.06125,688899996.0
2007-08-29 18:55:00,1.06125,1.06135,1.06115,1.0613,173900002.0
2007-08-29 18:56:00,1.0613,1.0614,1.06125,1.0614,280999999.0
2007-08-29 18:57:00,1.0614,1.0617,1.0614,1.0615,422368466.0
2007-08-29 18:58:00,1.0615,1.0615,1.0613,1.06135,388636934.0
2007-08-29 18:59:00,1.0613,1.0614,1.0613,1.0614,528300011.0
2007-08-29 19:00:00,1.06145,1.0615,1.06145,1.0615,58500000.0
2007-08-29 19:01:00,1.0615,1.0615,1.0614,1.0614,187173683.0
2007-08-29 19:02:00,1.0614,1.0614,1.0614,1.0614,24000000.0
2007-08-29 19:03:00,1.0614,1.0614,1.0614,1.0614,98800000.0
2007-08-29 19:04:00,1.0614,1.0615,1.0614,1.0615,192000000.0
2007-08-29 19:05:00,1.0615,1.06165,1.0615,1.0615,351400001.0
2007-08-29 19:06:00,1.0615,1.06175,1.0615,1.0617,536699999.0
2007-08-29 19:07:00,1.0617,1.0627,1.06165,1.06205,1791899996.0
2007-08-29 19:08:00,1.0623,1.0623,1.0619,1.0619,939399998.0
2007-08-29 19:09:00,1.0619,1.0619,1.06165,1.06175,533099997.0
2007-08-29 19:10:00,1.06175,1.0619,1.06175,1.0619,118800002.0
2007-08-29 19:11:00,1.0619,1.062,1.0619,1.062,39200000.0
2007-08-29 19:12:00,1.062,1.062,1.062,1.062,178800000.0
2007-08-29 19:13:00,1.062,1.062,1.062,1.062,108800000.0
2007-08-29 19:14:00,1.062,1.062,1.0617,1.0617,223200000.0
2007-08-29 19:15:00,1.0617,1.0619,1.0617,1.06175,347700000.0
2007-08-29 19:16:00,1.06175,1.0619,1.0617,1.06175,149700000.0
2007-08-29 19:17:00,1.06175,1.0618,1.06165,1.06175,252599998.0
2007-08-29 19:18:00,1.06175,1.06175,1.0615,1.06175,338700002.0
2007-08-29 19:19:00,1.06175,1.06175,1.06165,1.06175,33900000.0
2007-08-29 19:20:00,1.06175,1.062,1.0617,1.06185,319300000.0
2007-08-29 19:21:00,1.06185,1.06265,1.06185,1.0624,900700002.0
2007-08-29 19:22:00,1.0624,1.0626,1.0623,1.0626,706900004.0
2007-08-29 19:23:00,1.0626,1.0628,1.06235,1.06255,1697500008.0
2007-08-29 19:24:00,1.0626,1.0627,1.06235,1.0626,1784600004.0
2007-08-29 19:25:00,1.0626,1.0626,1.06245,1.0625,343199994.0
2007-08-29 19:26:00,1.06255,1.06265,1.06245,1.0626,880599996.0
2007-08-29 19:27:00,1.06265,1.0628,1.0626,1.0628,227800000.0
2007-08-29 19:28:00,1.0628,1.0628,1.0625,1.0627,312100000.0
2007-08-29 19:29:00,1.0627,1.0627,1.06245,1.0626,847199992.0
2007-08-29 19:30:00,1.0626,1.063,1.0626,1.0629,1380500006.0
2007-08-29 19:31:00,1.0629,1.0629,1.0627,1.0627,361863830.0
2007-08-29 19:32:00,1.0627,1.0627,1.0625,1.0626,470940632.0
2007-08-29 19:33:00,1.0626,1.0626,1.0625,1.0626,200513048.0
2007-08-29 19:34:00,1.0626,1.0626,1.0624,1.0625,273599995.0
2007-08-29 19:35:00,1.0625,1.0625,1.0622,1.0623,379052317.0
2007-08-29 19:36:00,1.0623,1.0627,1.0623,1.0626,858456918.0
2007-08-29 19:37:00,1.0626,1.0626,1.0622,1.0622,702756897.0
2007-08-29 19:38:00,1.0623,1.06235,1.0622,1.06225,871099998.0
2007-08-29 19:39:00,1.06225,1.0628,1.06225,1.0626,946100001.0
2007-08-29 19:40:00,1.0626,1.0626,1.0624,1.0624,347700003.0
2007-08-29 19:41:00,1.0624,1.0624,1.0623,1.0624,317500005.0
2007-08-29 19:42:00,1.0625,1.0625,1.06235,1.06235,167700001.0
2007-08-29 19:43:00,1.0623,1.0624,1.06225,1.0623,325099996.0
2007-08-29 19:44:00,1.0623,1.0624,1.0623,1.0623,298899999.0
2007-08-29 19:45:00,1.06225,1.0623,1.06225,1.0623,302455650.0
2007-08-29 19:46:00,1.0623,1.06245,1.0623,1.0624,1500899996.0
2007-08-29 19:47:00,1.0624,1.0632,1.0624,1.06315,2070199990.0
2007-08-29 19:48:00,1.0631,1.06315,1.0629,1.0629,795700002.0
2007-08-29 19:49:00,1.0629,1.0629,1.0628,1.0629,904899996.0
2007-08-29 19:50:00,1.063,1.0632,1.0629,1.063,426899998.0
2007-08-29 19:51:00,1.063,1.0632,1.063,1.0631,1406099981.0
2007-08-29 19:52:00,1.0631,1.0632,1.06305,1.06305,646899994.0
2007-08-29 19:53:00,1.06305,1.0631,1.06305,1.0631,199699998.0
2007-08-29 19:54:00,1.0631,1.0632,1.0629,1.06305,495999998.0
2007-08-29 19:55:00,1.06305,1.0632,1.06305,1.0632,527100000.0
2007-08-29 19:56:00,1.0632,1.0632,1.0625,1.0627,1809000008.0
2007-08-29 19:57:00,1.0626,1.0626,1.0623,1.0624,659099986.0
2007-08-29 19:58:00,1.0624,1.0625,1.0622,1.0624,634499988.0
2007-08-29 19:59:00,1.0624,1.0625,1.0624,1.0625,393599993.0
2007-08-29 20:00:00,1.06245,1.0626,1.0623,1.0623,1062200006.0
2007-08-29 20:01:00,1.0623,1.0624,1.0622,1.0624,834600001.0
2007-08-29 20:02:00,1.0624,1.0624,1.0623,1.0623,438799997.0
2007-08-29 20:03:00,1.0623,1.0623,1.0623,1.0623,1615700005.0
2007-08-29 20:04:00,1.0619,1.062,1.0618,1.062,1312099993.0
2007-08-29 20:05:00,1.062,1.06225,1.062,1.0621,1312099993.0
2007-08-29 20:06:00,1.0621,1.0621,1.0621,1.0621,661100002.0
2007-08-29 20:07:00,1.0621,1.0621,1.0619,1.062,864000005.0
2007-08-29 20:08:00,1.062,1.0621,1.0618,1.0619,403500002.0
2007-08-29 20:09:00,1.0619,1.0619,1.0617,1.0617,169800002.0
2007-08-29 20:10:00,1.0617,1.0617,1.0613,1.0615,1090400010.0
2007-08-29 20:11:00,1.06145,1.0615,1.06145,1.06145,124700000.0
2007-08-29 20:12:00,1.0615,1.0615,1.06145,1.06145,15900000.0
2007-08-29 20:13:00,1.0615,1.0615,1.0614,1.0614,360500002.0
2007-08-29 20:14:00,1.0615,1.0615,1.0613,1.0613,602999998.0
2007-08-29 20:15:00,1.06125,1.0613,1.0612,1.0613,210200002.0
2007-08-29 20:16:00,1.06125,1.0613,1.0612,1.0613,486800003.0
2007-08-29 20:17:00,1.0613,1.0614,1.0613,1.0614,160700000.0
2007-08-29 20:18:00,1.0614,1.0615,1.0613,1.0614,363000001.0
2007-08-29 20:19:00,1.0614,1.0615,1.0614,1.0615,181500001.0
2007-08-29 20:20:00,1.0615,1.0616,1.0615,1.0615,647199993.0
2007-08-29 20:21:00,1.0615,1.0615,1.0615,1.0615,57200000.0
2007-08-29 20:22:00,1.0615,1.0615,1.06145,1.0615,23000000.0
2007-08-29 20:23:00,1.0615,1.0615,1.0615,1.0615,9600000.0
2007-08-29 20:24:00,1.0615,1.0616,1.0615,1.0616,182600000.0
2007-08-29 20:25:00,1.0616,1.0619,1.0616,1.0619,222600000.0
2007-08-29 20:26:00,1.0619,1.0619,1.06165,1.0617,631300002.0
2007-08-29 20:27:00,1.0617,1.0618,1.0617,1.0617,635800001.0
2007-08-29 20:28:00,1.0618,1.0618,1.0618,1.0618,99500000.0
2007-08-29 20:29:00,1.0619,1.0619,1.0617,1.0617,171699996.0
2007-08-29 20:30:00,1.0618,1.06185,1.0618,1.0618,152900001.0
2007-08-29 20:31:00,1.0618,1.0621,1.0618,1.062,468499999.0
2007-08-29 20:32:00,1.062,1.062,1.06195,1.06195,563000000.0
2007-08-29 20:33:00,1.06195,1.062,1.0617,1.0617,847081014.0
2007-08-29 20:34:00,1.0617,1.0617,1.0613,1.0614,1395699997.0
2007-08-29 20:35:00,1.0614,1.0614,1.0612,1.0613,712000002.0
2007-08-29 20:36:00,1.0613,1.0614,1.0612,1.06135,339999997.0
2007-08-29 20:37:00,1.06135,1.06135,1.06135,1.06135,4800000.0
2007-08-29 20:38:00,1.06135,1.0615,1.0609,1.0612,639399997.0
2007-08-29 20:39:00,1.0612,1.06135,1.0611,1.06115,691119183.0
2007-08-29 20:40:00,1.06115,1.0612,1.061,1.06105,1008400019.0
2007-08-29 20:41:00,1.06105,1.0612,1.06105,1.0612,518100006.0
2007-08-29 20:42:00,1.06115,1.0613,1.06115,1.06125,77664876.0
2007-08-29 20:43:00,1.06125,1.06135,1.06125,1.06135,32088292.0
2007-08-29 20:44:00,1.06135,1.06135,1.06135,1.06135,25600000.0
2007-08-29 20:45:00,1.0614,1.0616,1.06135,1.0616,561895899.0
2007-08-29 20:46:00,1.0616,1.0617,1.0616,1.06165,91500004.0
2007-08-29 20:47:00,1.0617,1.06195,1.0617,1.0619,80300000.0
2007-08-29 20:48:00,1.0619,1.06205,1.0619,1.062,134099999.0
2007-08-29 20:49:00,1.06205,1.06205,1.0618,1.0618,426524244.0
2007-08-29 20:50:00,1.0618,1.06195,1.0618,1.06195,128600004.0
2007-08-29 20:51:00,1.06195,1.062,1.06195,1.062,26600000.0
2007-08-29 20:52:00,1.062,1.06205,1.06165,1.0618,287799995.0
2007-08-29 20:53:00,1.0619,1.06195,1.0617,1.0618,442500003.0
2007-08-29 20:54:00,1.0618,1.06215,1.0618,1.06215,791000002.0
2007-08-29 20:55:00,1.06205,1.0624,1.062,1.0623,669100004.0
2007-08-29 20:56:00,1.0623,1.0625,1.0623,1.0625,234300002.0
2007-08-29 20:57:00,1.0625,1.0625,1.06245,1.06245,81000000.0
2007-08-29 20:58:00,1.06245,1.0625,1.06215,1.06215,713799997.0
2007-08-29 20:59:00,1.0622,1.0622,1.0619,1.062,769200004.0
2007-08-29 21:00:00,1.062,1.0622,1.062,1.062,617899999.0
2007-08-29 21:01:00,1.062,1.062,1.0618,1.0618,391099998.0
2007-08-29 21:02:00,1.0618,1.0618,1.06145,1.0615,540800003.0
2007-08-29 21:03:00,1.0614,1.0614,1.061,1.0613,1223999999.0
2007-08-29 21:04:00,1.0613,1.06165,1.0612,1.0616,1223999999.0
2007-08-29 21:05:00,1.0616,1.0616,1.0615,1.06155,355499998.0
2007-08-29 21:06:00,1.06155,1.0617,1.06155,1.0617,277599996.0
2007-08-29 21:07:00,1.0617,1.0617,1.0616,1.0616,25500000.0
2007-08-29 21:08:00,1.0616,1.0616,1.06125,1.0613,784600003.0
2007-08-29 21:09:00,1.06135,1.0615,1.06135,1.06145,72900000.0
2007-08-29 21:10:00,1.06145,1.06165,1.06145,1.06145,186499999.0
2007-08-29 21:11:00,1.06145,1.0615,1.0614,1.06145,195500002.0
2007-08-29 21:12:00,1.06145,1.06145,1.0613,1.06135,27499999.0
2007-08-29 21:13:00,1.06135,1.06135,1.0613,1.0613,64700000.0
2007-08-29 21:14:00,1.0613,1.0614,1.0608,1.0609,1296499999.0
2007-08-29 21:15:00,1.0609,1.061,1.0609,1.061,442999994.0
2007-08-29 21:16:00,1.061,1.0611,1.0609,1.0611,1680199979.0
2007-08-29 21:17:00,1.0611,1.0611,1.0608,1.0608,570490920.0
2007-08-29 21:18:00,1.0608,1.0608,1.06055,1.06065,423427306.0
2007-08-29 21:19:00,1.06065,1.0608,1.06065,1.0608,171399999.0
2007-08-29 21:20:00,1.0608,1.0612,1.0608,1.0612,24200000.0
2007-08-29 21:21:00,1.0612,1.0613,1.0611,1.0612,480800000.0
2007-08-29 21:22:00,1.0612,1.0613,1.06105,1.0611,310399997.0
2007-08-29 21:23:00,1.0611,1.0611,1.0611,1.0611,83800000.0
2007-08-29 21:24:00,1.0611,1.06115,1.061,1.0611,494799996.0
2007-08-29 21:25:00,1.0611,1.0611,1.06095,1.06105,87000000.0
2007-08-29 21:26:00,1.0611,1.0613,1.0611,1.0613,132199998.0
2007-08-29 21:27:00,1.0613,1.0613,1.0611,1.0613,399000000.0
2007-08-29 21:28:00,1.0614,1.0615,1.0611,1.0614,782700005.0
2007-08-29 21:29:00,1.0614,1.0616,1.0614,1.0615,457100003.0
2007-08-29 21:30:00,1.0615,1.0615,1.0614,1.0614,187399999.0
2007-08-29 21:31:00,1.0614,1.0615,1.0612,1.0612,1087500000.0
2007-08-29 21:32:00,1.0613,1.0613,1.0613,1.0613,251699999.0
2007-08-29 21:33:00,1.0613,1.0614,1.0612,1.0613,405300001.0
2007-08-29 21:34:00,1.0613,1.0613,1.0612,1.0613,441900001.0
2007-08-29 21:35:00,1.0613,1.0613,1.0609,1.0612,590100005.0
2007-08-29 21:36:00,1.0611,1.0612,1.061,1.0612,751599997.0
2007-08-29 21:37:00,1.0611,1.0612,1.061,1.0611,383900010.0
2007-08-29 21:38:00,1.0611,1.0612,1.061,1.0611,340200001.0
2007-08-29 21:39:00,1.0611,1.0611,1.06045,1.0605,875692677.0
2007-08-29 21:40:00,1.0605,1.0606,1.0603,1.0605,652200000.0
2007-08-29 21:41:00,1.0605,1.0608,1.0605,1.06055,887800004.0
2007-08-29 21:42:00,1.0606,1.0606,1.0604,1.0605,206900002.0
2007-08-29 21:43:00,1.0605,1.0605,1.0604,1.0604,704700000.0
2007-08-29 21:44:00,1.0604,1.0605,1.0604,1.0605,225900000.0
2007-08-29 21:45:00,1.0606,1.0608,1.0604,1.0605,749000000.0
2007-08-29 21:46:00,1.0605,1.0607,1.0605,1.0607,398600002.0
2007-08-29 21:47:00,1.0607,1.0608,1.0606,1.0607,115400000.0
2007-08-29 21:48:00,1.0607,1.0607,1.0607,1.0607,4000000.0
2007-08-29 21:49:00,1.0607,1.0608,1.0607,1.06075,131100000.0
2007-08-29 21:50:00,1.06075,1.06075,1.0604,1.06045,445700002.0
2007-08-29 21:51:00,1.06045,1.0606,1.06035,1.06055,378700005.0
2007-08-29 21:52:00,1.06055,1.0608,1.0602,1.0608,1227599995.0
2007-08-29 21:53:00,1.0608,1.0608,1.0602,1.0605,536500000.0
2007-08-29 21:54:00,1.0605,1.0606,1.0602,1.0605,666400001.0
2007-08-29 21:55:00,1.0605,1.0606,1.0604,1.0605,181700000.0
2007-08-29 21:56:00,1.0605,1.0606,1.0605,1.0606,119800000.0
2007-08-29 21:57:00,1.0606,1.0606,1.0603,1.0606,685799997.0
2007-08-29 21:58:00,1.0606,1.0606,1.0602,1.06025,183799999.0
2007-08-29 21:59:00,1.0603,1.0605,1.0602,1.0604,737699997.0
2007-08-29 22:00:00,1.0604,1.0604,1.06,1.06015,505600000.0
2007-08-29 22:01:00,1.06015,1.0602,1.0597,1.0598,414183280.0
2007-08-29 22:02:00,1.0598,1.0598,1.0594,1.0595,818758167.0
2007-08-29 22:03:00,1.0595,1.0597,1.05945,1.0595,348500002.0
2007-08-29 22:04:00,1.0595,1.0595,1.05945,1.0595,214200002.0
2007-08-29 22:05:00,1.0595,1.0597,1.0594,1.0597,381700001.0
2007-08-29 22:06:00,1.05965,1.0597,1.0596,1.05965,101200000.0
2007-08-29 22:07:00,1.0597,1.0598,1.0597,1.0597,26500000.0
2007-08-29 22:08:00,1.0597,1.0598,1.0597,1.0598,3500000.0
2007-08-29 22:09:00,1.0597,1.0597,1.0596,1.0597,89000000.0
2007-08-29 22:10:00,1.0597,1.0598,1.0597,1.0597,256700000.0
2007-08-29 22:11:00,1.0597,1.0598,1.0597,1.0598,168600000.0
2007-08-29 22:12:00,1.0598,1.0602,1.0598,1.0599,221899998.0
2007-08-29 22:13:00,1.0599,1.06,1.0598,1.0598,533999999.0
2007-08-29 22:14:00,1.0598,1.0598,1.0593,1.0595,586000004.0
2007-08-29 22:15:00,1.0595,1.05955,1.0593,1.0593,288000002.0
2007-08-29 22:16:00,1.0593,1.0597,1.0593,1.0595,577899997.0
2007-08-29 22:17:00,1.0595,1.05955,1.0595,1.0595,138399999.0
2007-08-29 22:18:00,1.0595,1.0596,1.0593,1.0595,216300000.0
2007-08-29 22:19:00,1.0595,1.0595,1.059,1.059,348300000.0
2007-08-29 22:20:00,1.059,1.0593,1.059,1.0593,304999999.0
2007-08-29 22:21:00,1.0593,1.0593,1.0592,1.0592,78300000.0
2007-08-29 22:22:00,1.0592,1.05925,1.0591,1.05925,118400000.0
2007-08-29 22:23:00,1.0592,1.05925,1.0592,1.0592,35400000.0
2007-08-29 22:24:00,1.0592,1.0593,1.0592,1.0592,74298940.0
2007-08-29 22:25:00,1.0592,1.0592,1.0592,1.0592,28800000.0
2007-08-29 22:26:00,1.0592,1.0593,1.0592,1.0592,56800000.0
2007-08-29 22:27:00,1.0592,1.05925,1.0591,1.0592,150296790.0
2007-08-29 22:28:00,1.0592,1.0592,1.0591,1.0592,110699996.0
2007-08-29 22:29:00,1.0592,1.0593,1.0592,1.0592,216600000.0
2007-08-29 22:30:00,1.0593,1.0593,1.0592,1.0593,241000000.0
2007-08-29 22:31:00,1.0592,1.0593,1.0592,1.0592,34200000.0
2007-08-29 22:32:00,1.0592,1.0592,1.0592,1.0592,19200000.0
2007-08-29 22:33:00,1.0592,1.0593,1.0592,1.0593,83200000.0
2007-08-29 22:34:00,1.0593,1.0593,1.05915,1.05915,166556286.0
2007-08-29 22:35:00,1.0592,1.0595,1.0592,1.0592,141973415.0
2007-08-29 22:36:00,1.0592,1.0592,1.0592,1.0592,74400000.0
2007-08-29 22:37:00,1.0592,1.06,1.0592,1.06,804200004.0
2007-08-29 22:38:00,1.06,1.06,1.0595,1.0599,424800004.0
2007-08-29 22:39:00,1.06,1.0604,1.0599,1.0604,178800000.0
2007-08-29 22:40:00,1.0604,1.0604,1.0603,1.0603,77200000.0
2007-08-29 22:41:00,1.0603,1.0604,1.0603,1.0604,179700001.0
2007-08-29 22:42:00,1.0604,1.0604,1.0604,1.0604,277499998.0
2007-08-29 22:43:00,1.0604,1.0604,1.0601,1.0601,148400000.0
2007-08-29 22:44:00,1.0601,1.0601,1.0593,1.05945,620699998.0
2007-08-29 22:45:00,1.05945,1.0597,1.05945,1.0597,284200001.0
2007-08-29 22:46:00,1.0597,1.06,1.0597,1.06,524699998.0
2007-08-29 22:47:00,1.0599,1.0603,1.0599,1.06,158300000.0
2007-08-29 22:48:00,1.06,1.0601,1.06,1.0601,112100001.0
2007-08-29 22:49:00,1.0601,1.0601,1.0599,1.05995,99700000.0
2007-08-29 22:50:00,1.05995,1.05995,1.05995,1.05995,19000000.0
2007-08-29 22:51:00,1.05973,1.05987,1.05971,1.05976,335599999.0
2007-08-29 22:52:00,1.06,1.06,1.0599,1.0599,43700000.0
2007-08-29 22:53:00,1.06,1.0601,1.06,1.0601,168899999.0
2007-08-29 22:54:00,1.0601,1.0601,1.0601,1.0601,33500000.0
2007-08-29 22:55:00,1.0601,1.0601,1.0599,1.0599,393400003.0
2007-08-29 22:56:00,1.0599,1.0599,1.0598,1.0599,393899992.0
2007-08-29 22:57:00,1.0599,1.0599,1.0599,1.0599,61600000.0
2007-08-29 22:58:00,1.0599,1.06,1.0599,1.0599,214999999.0
2007-08-29 22:59:00,1.0599,1.06,1.0599,1.06,37500000.0
2007-08-29 23:00:00,1.0599,1.0599,1.0599,1.0599,71300000.0
2007-08-29 23:01:00,1.0599,1.0599,1.0599,1.0599,6900000.0
2007-08-29 23:02:00,1.0599,1.0599,1.0599,1.0599,39100000.0
2007-08-29 23:03:00,1.0599,1.0599,1.0597,1.0599,24900000.0
2007-08-29 23:04:00,1.05961,1.05967,1.05952,1.0596,397600000.0
2007-08-29 23:05:00,1.0599,1.0599,1.0596,1.0596,91300000.0
2007-08-29 23:06:00,1.0596,1.0596,1.0591,1.0591,185000000.0
2007-08-29 23:07:00,1.0591,1.0591,1.059,1.059,143400002.0
2007-08-29 23:08:00,1.059,1.0593,1.059,1.0593,71200002.0
2007-08-29 23:09:00,1.0593,1.0593,1.0591,1.0591,12500000.0
2007-08-29 23:10:00,1.0591,1.0591,1.0591,1.0591,4600000.0
2007-08-29 23:11:00,1.0591,1.0591,1.0591,1.0591,5600000.0
2007-08-29 23:12:00,1.0591,1.0591,1.0591,1.0591,20700000.0
2007-08-29 23:13:00,1.0591,1.0591,1.0591,1.0591,10400000.0
2007-08-29 23:14:00,1.0591,1.0593,1.0591,1.0593,27500000.0
2007-08-29 23:15:00,1.0593,1.0593,1.0591,1.0591,15700000.0
2007-08-29 23:16:00,1.0591,1.0591,1.059,1.0591,367400000.0
2007-08-29 23:17:00,1.0591,1.0591,1.0589,1.059,77300000.0
2007-08-29 23:18:00,1.059,1.059,1.059,1.059,100800000.0
2007-08-29 23:19:00,1.059,1.059,1.059,1.059,5500000.0
2007-08-29 23:20:00,1.059,1.059,1.0588,1.0588,319699997.0
2007-08-29 23:21:00,1.0589,1.0589,1.0588,1.0589,129100000.0
2007-08-29 23:22:00,1.0589,1.0589,1.0589,1.0589,32600000.0
2007-08-29 23:23:00,1.05857,1.05863,1.05857,1.05863,56400000.0
2007-08-29 23:24:00,1.05865,1.05865,1.05865,1.05865,75000000.0
2007-08-29 23:25:00,1.059,1.0591,1.059,1.0591,24700000.0
2007-08-29 23:26:00,1.0591,1.0591,1.0588,1.059,154500003.0
2007-08-29 23:27:00,1.059,1.059,1.059,1.059,5500000.0
2007-08-29 23:28:00,1.059,1.059,1.059,1.059,9600000.0
2007-08-29 23:29:00,1.059,1.059,1.059,1.059,8800000.0
2007-08-29 23:30:00,1.059,1.059,1.059,1.059,9600000.0
2007-08-29 23:31:00,1.059,1.059,1.0589,1.059,154500000.0
2007-08-29 23:32:00,1.059,1.059,1.059,1.059,38400000.0
2007-08-29 23:33:00,1.059,1.059,1.0588,1.0589,216499996.0
2007-08-29 23:34:00,1.0589,1.0589,1.0589,1.0589,79699998.0
2007-08-29 23:35:00,1.0589,1.0589,1.0589,1.0589,22299999.0
2007-08-29 23:36:00,1.0589,1.0589,1.0588,1.0589,134299997.0
2007-08-29 23:37:00,1.0589,1.0589,1.0587,1.0587,113199998.0
2007-08-29 23:38:00,1.0587,1.0587,1.0586,1.0586,3200000.0
2007-08-29 23:39:00,1.0586,1.0587,1.0571,1.0571,141500000.0
2007-08-29 23:40:00,1.0571,1.0581,1.0569,1.05805,226600000.0
2007-08-29 23:41:00,1.0581,1.0581,1.0578,1.0578,413099994.0
2007-08-29 23:42:00,1.0578,1.0578,1.0564,1.05715,751199999.0
2007-08-29 23:43:00,1.0572,1.0574,1.0572,1.0574,272700002.0
2007-08-29 23:44:00,1.0574,1.0574,1.0572,1.0573,239200000.0
2007-08-29 23:45:00,1.0575,1.0576,1.0573,1.0575,376700001.0
2007-08-29 23:46:00,1.0574,1.0575,1.0572,1.0575,271199995.0
2007-08-29 23:47:00,1.0575,1.0576,1.0574,1.0576,104000000.0
2007-08-29 23:48:00,1.0576,1.0578,1.0576,1.0578,60300000.0
2007-08-29 23:49:00,1.0578,1.0579,1.0578,1.0579,55200000.0
2007-08-29 23:50:00,1.0579,1.0583,1.0578,1.0583,231400000.0
2007-08-29 23:51:00,1.0583,1.0583,1.0579,1.0581,106299999.0
2007-08-29 23:52:00,1.05796,1.05832,1.05796,1.05812,267000000.0
2007-08-29 23:53:00,1.0582,1.0583,1.0582,1.0583,5600000.0
2007-08-29 23:54:00,1.0583,1.0586,1.0583,1.0586,15200000.0
2007-08-29 23:55:00,1.0586,1.0586,1.0586,1.0586,2400000.0
2007-08-29 23:56:00,1.0586,1.0586,1.0586,1.0586,2400000.0
2007-08-29 23:57:00,1.05826,1.05839,1.05818,1.05818,382200002.0
2007-08-29 23:58:00,1.0586,1.0591,1.0584,1.0591,209900000.0
2007-08-29 23:59:00,1.0591,1.0596,1.0591,1.0596,97600000.0
2007-08-30 00:00:00,1.0594,1.0594,1.0593,1.0593,13300000.0
2007-08-30 00:01:00,1.05922,1.05922,1.05898,1.05908,386200002.0
2007-08-30 00:02:00,1.0594,1.0594,1.0594,1.0594,2100000.0
2007-08-30 00:03:00,1.05971,1.05971,1.05932,1.05941,96400000.0
2007-08-30 00:04:00,1.0594,1.0603,1.0594,1.0601,81999999.0
2007-08-30 00:05:00,1.0601,1.0606,1.06,1.0605,306699998.0
2007-08-30 00:06:00,1.0605,1.061,1.0602,1.0602,426199999.0
2007-08-30 00:07:00,1.06025,1.0603,1.0599,1.0601,52400000.0
2007-08-30 00:08:00,1.0602,1.0602,1.06,1.0601,78300000.0
2007-08-30 00:09:00,1.0601,1.0601,1.06,1.06,76299999.0
2007-08-30 00:10:00,1.0601,1.0601,1.0598,1.0598,107400000.0
2007-08-30 00:11:00,1.0598,1.0598,1.0597,1.0597,11700000.0
2007-08-30 00:12:00,1.0597,1.0598,1.0597,1.0597,82300000.0
2007-08-30 00:13:00,1.0598,1.0598,1.0598,1.0598,1600000.0
2007-08-30 00:14:00,1.0599,1.06,1.0599,1.0599,115000001.0
2007-08-30 00:15:00,1.0599,1.0599,1.0597,1.0598,123700001.0
2007-08-30 00:16:00,1.0598,1.0598,1.0598,1.0598,88200000.0
2007-08-30 00:17:00,1.0598,1.0598,1.05965,1.0597,170400000.0
2007-08-30 00:18:00,1.0597,1.0597,1.05965,1.05965,50000000.0
2007-08-30 00:19:00,1.0597,1.0597,1.0597,1.0597,1800000.0
2007-08-30 00:20:00,1.05962,1.05968,1.0595,1.05955,330099999.0
2007-08-30 00:21:00,1.05947,1.05963,1.05947,1.05963,183500002.0
2007-08-30 00:22:00,1.0597,1.05975,1.0597,1.0597,102699999.0
2007-08-30 00:23:00,1.0597,1.06,1.0597,1.06,184300001.0
2007-08-30 00:24:00,1.0601,1.0601,1.0598,1.0598,230700000.0
2007-08-30 00:25:00,1.0598,1.0598,1.0598,1.0598,2200000.0
2007-08-30 00:26:00,1.0598,1.0598,1.0598,1.0598,5000000.0
2007-08-30 00:27:00,1.0599,1.0604,1.0598,1.0601,52600000.0
2007-08-30 00:28:00,1.06,1.06,1.06,1.06,13300000.0
2007-08-30 00:29:00,1.06,1.0601,1.06,1.0601,14100000.0
2007-08-30 00:30:00,1.06001,1.0601,1.05987,1.05991,249299999.0
2007-08-30 00:31:00,1.0601,1.0601,1.0601,1.0601,3200000.0
2007-08-30 00:32:00,1.0601,1.0603,1.0601,1.0603,20400000.0
2007-08-30 00:33:00,1.0603,1.0604,1.06,1.06,139000000.0
2007-08-30 00:34:00,1.0601,1.0601,1.0601,1.0601,26300000.0
2007-08-30 00:35:00,1.0601,1.0603,1.0601,1.0603,43600000.0
2007-08-30 00:36:00,1.0604,1.0605,1.0604,1.0605,44100000.0
2007-08-30 00:37:00,1.0605,1.0606,1.0604,1.0604,44100000.0
2007-08-30 00:38:00,1.0604,1.0604,1.0604,1.0604,187300001.0
2007-08-30 00:39:00,1.0604,1.0605,1.0604,1.0605,148800002.0
2007-08-30 00:40:00,1.0605,1.0606,1.0605,1.0606,141200001.0
2007-08-30 00:41:00,1.06017,1.0604,1.06017,1.06026,116500003.0
2007-08-30 00:42:00,1.0606,1.0606,1.0606,1.0606,14800000.0
2007-08-30 00:43:00,1.06028,1.06033,1.06027,1.06027,180799995.0
2007-08-30 00:44:00,1.06047,1.06055,1.0604,1.06052,240799996.0
2007-08-30 00:45:00,1.0606,1.0606,1.0606,1.0606,11700000.0
2007-08-30 00:46:00,1.0606,1.0606,1.0605,1.0606,165400000.0
2007-08-30 00:47:00,1.0606,1.0606,1.0598,1.0598,91800000.0
2007-08-30 00:48:00,1.0598,1.0601,1.0598,1.0601,50900000.0
2007-08-30 00:49:00,1.0601,1.0602,1.06,1.0602,15300000.0
2007-08-30 00:50:00,1.0602,1.0602,1.06,1.0602,5500000.0
2007-08-30 00:51:00,1.0602,1.0604,1.0602,1.0604,48400000.0
2007-08-30 00:52:00,1.0603,1.0603,1.06025,1.0603,89799999.0
2007-08-30 00:53:00,1.0604,1.0606,1.0603,1.0605,255900003.0
2007-08-30 00:54:00,1.0604,1.0605,1.0604,1.0605,223000001.0
2007-08-30 00:55:00,1.0604,1.0605,1.0603,1.0603,161900000.0
2007-08-30 00:56:00,1.06035,1.0605,1.06035,1.0604,65300000.0
2007-08-30 00:57:00,1.0605,1.06065,1.0605,1.06065,22600000.0
2007-08-30 00:58:00,1.06032,1.06036,1.06032,1.06036,9600000.0
2007-08-30 00:59:00,1.06065,1.06065,1.0606,1.0606,10200000.0
2007-08-30 01:00:00,1.0606,1.0606,1.0604,1.0605,215699998.0
2007-08-30 01:01:00,1.06023,1.06023,1.06016,1.06016,56300000.0
2007-08-30 01:02:00,1.0605,1.0606,1.0605,1.0606,47800000.0
2007-08-30 01:03:00,1.0606,1.0606,1.0604,1.0606,71099999.0
2007-08-30 01:04:00,1.0609,1.061,1.0609,1.061,140300000.0
2007-08-30 01:05:00,1.061,1.061,1.0605,1.0606,426099998.0
2007-08-30 01:06:00,1.0607,1.0608,1.0607,1.0608,134499999.0
2007-08-30 01:07:00,1.0608,1.061,1.0608,1.061,141100000.0
2007-08-30 01:08:00,1.061,1.061,1.0609,1.061,20500000.0
2007-08-30 01:09:00,1.061,1.061,1.0609,1.0609,39300000.0
2007-08-30 01:10:00,1.06084,1.06084,1.06044,1.0607,323799999.0
2007-08-30 01:11:00,1.06068,1.06097,1.06062,1.06066,895000001.0
2007-08-30 01:12:00,1.061,1.0611,1.061,1.061,97399999.0
2007-08-30 01:13:00,1.06075,1.06095,1.06064,1.06068,274700003.0
2007-08-30 01:14:00,1.0611,1.0611,1.061,1.0611,77899999.0
2007-08-30 01:15:00,1.0611,1.0611,1.0611,1.0611,3000000.0
2007-08-30 01:16:00,1.061,1.061,1.0608,1.0608,43000000.0
2007-08-30 01:17:00,1.0607,1.0607,1.06065,1.0607,50200001.0
2007-08-30 01:18:00,1.0607,1.0607,1.0605,1.0606,122799999.0
2007-08-30 01:19:00,1.0606,1.0606,1.0606,1.0606,12400000.0
2007-08-30 01:20:00,1.0606,1.0606,1.0606,1.0606,1200000.0
2007-08-30 01:21:00,1.0606,1.0606,1.0606,1.0606,400000.0
2007-08-30 01:22:00,1.0605,1.0606,1.0605,1.0606,382600000.0
2007-08-30 01:23:00,1.0606,1.0606,1.0606,1.0606,1500000.0
2007-08-30 01:24:00,1.0602,1.06035,1.06003,1.06027,143100000.0
2007-08-30 01:25:00,1.0606,1.0606,1.0606,1.0606,500000.0
2007-08-30 01:26:00,1.0606,1.0606,1.0604,1.06045,70200000.0
2007-08-30 01:27:00,1.0606,1.0606,1.0606,1.0606,500000.0
2007-08-30 01:28:00,1.0606,1.0606,1.0606,1.0606,1200000.0
2007-08-30 01:29:00,1.0606,1.0608,1.0606,1.0607,341600006.0
2007-08-30 01:30:00,1.0607,1.0607,1.0606,1.0606,17200000.0
2007-08-30 01:31:00,1.0606,1.0607,1.0606,1.0607,12200000.0
2007-08-30 01:32:00,1.0606,1.0606,1.0606,1.0606,28500000.0
2007-08-30 01:33:00,1.0606,1.0609,1.0606,1.0609,17800000.0
2007-08-30 01:34:00,1.0609,1.0609,1.0608,1.0608,6800000.0
2007-08-30 01:35:00,1.0608,1.0608,1.0608,1.0608,500000.0
2007-08-30 01:36:00,1.0608,1.0608,1.0608,1.0608,500000.0
2007-08-30 01:37:00,1.0608,1.06085,1.0607,1.06075,44700000.0
2007-08-30 01:38:00,1.0608,1.0608,1.0608,1.0608,500000.0
2007-08-30 01:39:00,1.0608,1.0608,1.0608,1.0608,6800000.0
2007-08-30 01:40:00,1.06054,1.06058,1.06048,1.06053,219799998.0
2007-08-30 01:41:00,1.0608,1.0611,1.0608,1.0611,39100000.0
2007-08-30 01:42:00,1.061,1.061,1.061,1.061,1700000.0
2007-08-30 01:43:00,1.061,1.061,1.061,1.061,1000000.0
2007-08-30 01:44:00,1.061,1.0611,1.061,1.0611,8000000.0
2007-08-30 01:45:00,1.0611,1.0612,1.06105,1.0611,9600000.0
2007-08-30 01:46:00,1.0611,1.0611,1.0611,1.0611,600000.0
2007-08-30 01:47:00,1.06063,1.0608,1.06063,1.0608,15700000.0
2007-08-30 01:48:00,1.0611,1.0612,1.061,1.0612,53500000.0
2007-08-30 01:49:00,1.0612,1.0613,1.0611,1.0611,39900000.0
2007-08-30 01:50:00,1.061,1.061,1.061,1.061,16000000.0
2007-08-30 01:51:00,1.061,1.061,1.06095,1.06095,133800004.0
2007-08-30 01:52:00,1.061,1.061,1.0609,1.0609,279399999.0
2007-08-30 01:53:00,1.06067,1.06091,1.06048,1.06059,782699996.0
2007-08-30 01:54:00,1.06065,1.0608,1.06062,1.06075,298400001.0
2007-08-30 01:55:00,1.06082,1.06082,1.06065,1.06065,70400000.0
2007-08-30 01:56:00,1.061,1.061,1.061,1.061,112000001.0
2007-08-30 01:57:00,1.061,1.061,1.061,1.061,148000000.0
2007-08-30 01:58:00,1.0611,1.0611,1.0611,1.0611,200000.0
2007-08-30 01:59:00,1.0611,1.0611,1.0611,1.0611,1200000.0
2007-08-30 02:00:00,1.06085,1.06089,1.06065,1.06077,355299997.0
2007-08-30 02:01:00,1.061,1.061,1.061,1.061,126399999.0
2007-08-30 02:02:00,1.061,1.061,1.061,1.061,7600000.0
2007-08-30 02:03:00,1.0608,1.06094,1.06065,1.06083,49600000.0
2007-08-30 02:04:00,1.061,1.061,1.061,1.061,200000.0
2007-08-30 02:05:00,1.06053,1.06057,1.06042,1.06045,154800001.0
2007-08-30 02:06:00,1.06051,1.06052,1.06032,1.06032,141300000.0
2007-08-30 02:07:00,1.06053,1.06067,1.06051,1.06051,568700000.0
2007-08-30 02:08:00,1.061,1.0611,1.061,1.0611,1800000.0
2007-08-30 02:09:00,1.061,1.061,1.061,1.061,5600000.0
2007-08-30 02:10:00,1.061,1.061,1.06095,1.061,49000000.0
2007-08-30 02:11:00,1.061,1.061,1.061,1.061,47200000.0
2007-08-30 02:12:00,1.0611,1.0611,1.061,1.061,108900000.0
2007-08-30 02:13:00,1.0611,1.0612,1.0611,1.0612,30299999.0
2007-08-30 02:14:00,1.0612,1.0612,1.0609,1.061,228000003.0
2007-08-30 02:15:00,1.061,1.0611,1.061,1.0611,175600000.0
2007-08-30 02:16:00,1.0611,1.0611,1.0611,1.0611,108700001.0
2007-08-30 02:17:00,1.0611,1.0611,1.0611,1.0611,58500002.0
2007-08-30 02:18:00,1.06072,1.061,1.06072,1.061,257500001.0
2007-08-30 02:19:00,1.06102,1.06115,1.06098,1.06115,213699999.0
2007-08-30 02:20:00,1.0611,1.0611,1.0611,1.0611,47300000.0
2007-08-30 02:21:00,1.0611,1.0613,1.0611,1.06115,33900000.0
2007-08-30 02:22:00,1.0608,1.06096,1.0607,1.0607,306500007.0
2007-08-30 02:23:00,1.0613,1.0613,1.0613,1.0613,53600000.0
2007-08-30 02:24:00,1.0613,1.0613,1.0613,1.0613,44700000.0
2007-08-30 02:25:00,1.0613,1.0613,1.0613,1.0613,148700000.0
2007-08-30 02:26:00,1.0612,1.0613,1.0612,1.0612,98099996.0
2007-08-30 02:27:00,1.0613,1.0613,1.0613,1.0613,190500004.0
2007-08-30 02:28:00,1.0614,1.0614,1.0613,1.0614,193699990.0
2007-08-30 02:29:00,1.0614,1.0615,1.0613,1.0614,412800002.0
2007-08-30 02:30:00,1.0615,1.0622,1.06135,1.0619,327700003.0
2007-08-30 02:31:00,1.0618,1.0619,1.0615,1.0615,390099999.0
2007-08-30 02:32:00,1.0615,1.0617,1.0614,1.06145,411399998.0
2007-08-30 02:33:00,1.0615,1.0618,1.0615,1.0618,210000000.0
2007-08-30 02:34:00,1.0618,1.0618,1.0614,1.0614,531900004.0
2007-08-30 02:35:00,1.0614,1.0615,1.0614,1.0615,16000000.0
2007-08-30 02:36:00,1.0615,1.0615,1.0612,1.0612,252400001.0
2007-08-30 02:37:00,1.0612,1.0612,1.061,1.0611,463900000.0
2007-08-30 02:38:00,1.0611,1.0614,1.061,1.061,699600001.0
2007-08-30 02:39:00,1.061,1.0611,1.0608,1.0609,536800004.0
2007-08-30 02:40:00,1.0608,1.0609,1.0605,1.0605,736599996.0
2007-08-30 02:41:00,1.0606,1.0612,1.0605,1.06105,361400001.0
2007-08-30 02:42:00,1.0612,1.0612,1.0607,1.0607,811899988.0
2007-08-30 02:43:00,1.0607,1.0607,1.0603,1.0607,401999997.0
2007-08-30 02:44:00,1.0607,1.0612,1.0606,1.0607,659399999.0
2007-08-30 02:45:00,1.0606,1.0609,1.0606,1.0607,1578699997.0
2007-08-30 02:46:00,1.0607,1.0609,1.0607,1.0608,946100008.0
2007-08-30 02:47:00,1.0608,1.0609,1.0606,1.0606,531400004.0
2007-08-30 02:48:00,1.0607,1.06105,1.0606,1.0607,1506499990.0
2007-08-30 02:49:00,1.0608,1.0609,1.0607,1.0607,660800004.0
2007-08-30 02:50:00,1.0607,1.061,1.0607,1.06095,355399997.0
2007-08-30 02:51:00,1.061,1.061,1.061,1.061,18700000.0
2007-08-30 02:52:00,1.061,1.061,1.061,1.061,20000000.0
2007-08-30 02:53:00,1.061,1.061,1.061,1.061,12000000.0
2007-08-30 02:54:00,1.061,1.061,1.0607,1.06075,136299999.0
2007-08-30 02:55:00,1.06075,1.0609,1.06075,1.0609,111800000.0
2007-08-30 02:56:00,1.06048,1.06073,1.06048,1.06073,27000000.0
2007-08-30 02:57:00,1.0609,1.0609,1.0608,1.0608,21600000.0
2007-08-30 02:58:00,1.06056,1.06072,1.06043,1.06063,97798838.0
2007-08-30 02:59:00,1.06075,1.06075,1.06075,1.06075,2400000.0
2007-08-30 03:00:00,1.06075,1.0608,1.06075,1.06075,249599999.0
2007-08-30 03:01:00,1.06075,1.06075,1.0607,1.0607,187600000.0
2007-08-30 03:02:00,1.0608,1.0608,1.0604,1.0604,462599996.0
2007-08-30 03:03:00,1.0604,1.0605,1.0604,1.0605,15800000.0
2007-08-30 03:04:00,1.0604,1.0608,1.0604,1.0606,871599985.0
2007-08-30 03:05:00,1.06055,1.0608,1.06045,1.0608,173399998.0
2007-08-30 03:06:00,1.0608,1.061,1.0608,1.0609,521099998.0
2007-08-30 03:07:00,1.0609,1.0609,1.0604,1.0604,264200001.0
2007-08-30 03:08:00,1.06067,1.06076,1.06029,1.06042,44200000.0
2007-08-30 03:09:00,1.0604,1.061,1.0604,1.0609,356299997.0
2007-08-30 03:10:00,1.061,1.061,1.0608,1.061,716199988.0
2007-08-30 03:11:00,1.061,1.0611,1.061,1.0611,313999997.0
2007-08-30 03:12:00,1.0611,1.0611,1.0611,1.0611,100300000.0
2007-08-30 03:13:00,1.061,1.061,1.061,1.061,36400002.0
2007-08-30 03:14:00,1.061,1.0612,1.061,1.061,445400011.0
2007-08-30 03:15:00,1.061,1.0613,1.0609,1.0609,315199999.0
2007-08-30 03:16:00,1.0609,1.061,1.06075,1.06075,264500004.0
2007-08-30 03:17:00,1.06075,1.0609,1.06065,1.06065,417800001.0
2007-08-30 03:18:00,1.0607,1.0607,1.0603,1.0605,827800000.0
2007-08-30 03:19:00,1.0605,1.0608,1.0605,1.0606,247800001.0
2007-08-30 03:20:00,1.0606,1.0606,1.06055,1.06055,258300003.0
2007-08-30 03:21:00,1.0606,1.0607,1.0606,1.0607,209500000.0
2007-08-30 03:22:00,1.0607,1.06075,1.0607,1.0607,157099998.0
2007-08-30 03:23:00,1.0607,1.0607,1.0606,1.0607,283300001.0
2007-08-30 03:24:00,1.0607,1.0607,1.06055,1.0607,208699998.0
2007-08-30 03:25:00,1.06065,1.0607,1.06055,1.0607,390600004.0
2007-08-30 03:26:00,1.0607,1.06075,1.0607,1.06075,140000000.0
2007-08-30 03:27:00,1.06075,1.0608,1.06075,1.06075,48800000.0
2007-08-30 03:28:00,1.06075,1.0608,1.0605,1.0605,413400005.0
2007-08-30 03:29:00,1.0604,1.06057,1.06007,1.06027,215600000.0
2007-08-30 03:30:00,1.0605,1.06055,1.0604,1.0604,200099999.0
2007-08-30 03:31:00,1.0604,1.0604,1.0603,1.0603,36800000.0
2007-08-30 03:32:00,1.0603,1.0603,1.0601,1.0602,162299999.0
2007-08-30 03:33:00,1.0602,1.0602,1.0601,1.0601,47100000.0
2007-08-30 03:34:00,1.0601,1.0602,1.06005,1.0602,188499999.0
2007-08-30 03:35:00,1.0601,1.0603,1.0601,1.0603,81100003.0
2007-08-30 03:36:00,1.0603,1.0603,1.0603,1.0603,2400000.0
2007-08-30 03:37:00,1.0603,1.0603,1.0602,1.0602,7200000.0
2007-08-30 03:38:00,1.0603,1.0603,1.0602,1.0603,18800000.0
2007-08-30 03:39:00,1.0603,1.0603,1.0602,1.0603,20400000.0
2007-08-30 03:40:00,1.0603,1.0603,1.0602,1.0603,30100000.0
2007-08-30 03:41:00,1.0603,1.0604,1.0602,1.0603,234299998.0
2007-08-30 03:42:00,1.0603,1.0603,1.0603,1.0603,20900000.0
2007-08-30 03:43:00,1.0603,1.0603,1.0603,1.0603,3600000.0
2007-08-30 03:44:00,1.0603,1.0603,1.06025,1.0603,8100000.0
2007-08-30 03:45:00,1.0603,1.0603,1.06025,1.0603,6500000.0
2007-08-30 03:46:00,1.0603,1.0603,1.06025,1.06025,13200000.0
2007-08-30 03:47:00,1.06025,1.0603,1.0602,1.0602,105999998.0
2007-08-30 03:48:00,1.0602,1.0602,1.0602,1.0602,268100011.0
2007-08-30 03:49:00,1.0602,1.0603,1.0602,1.0602,98700003.0
2007-08-30 03:50:00,1.0603,1.0603,1.0603,1.0603,600000.0
2007-08-30 03:51:00,1.0602,1.0602,1.0602,1.0602,18800000.0
2007-08-30 03:52:00,1.0602,1.0603,1.0602,1.0603,57800002.0
2007-08-30 03:53:00,1.0603,1.0603,1.0602,1.0603,67600001.0
2007-08-30 03:54:00,1.0603,1.0603,1.0603,1.0603,77200000.0
2007-08-30 03:55:00,1.0603,1.0603,1.0603,1.0603,4100000.0
2007-08-30 03:56:00,1.05976,1.06001,1.05976,1.06001,78300001.0
2007-08-30 03:57:00,1.06005,1.06015,1.06002,1.06005,122800004.0
2007-08-30 03:58:00,1.0603,1.0603,1.0603,1.0603,4100000.0
2007-08-30 03:59:00,1.0603,1.0603,1.0602,1.0603,121899997.0
2007-08-30 04:00:00,1.0603,1.0603,1.0602,1.0602,22999999.0
2007-08-30 04:01:00,1.0602,1.0603,1.0602,1.0603,23399999.0
2007-08-30 04:02:00,1.06025,1.0604,1.06025,1.0604,11200000.0
2007-08-30 04:03:00,1.0604,1.0604,1.0604,1.0604,3300000.0
2007-08-30 04:04:00,1.0604,1.0604,1.0603,1.0603,4300000.0
2007-08-30 04:05:00,1.0603,1.0603,1.0603,1.0603,6500000.0
2007-08-30 04:06:00,1.0603,1.0603,1.0602,1.0602,22200000.0
2007-08-30 04:07:00,1.0602,1.0602,1.0601,1.0602,166099995.0
2007-08-30 04:08:00,1.0602,1.0602,1.0602,1.0602,7200000.0
2007-08-30 04:09:00,1.0602,1.0602,1.06015,1.06015,12500000.0
2007-08-30 04:10:00,1.06015,1.0602,1.06015,1.0602,16700000.0
2007-08-30 04:11:00,1.06015,1.0602,1.06015,1.0602,5400000.0
2007-08-30 04:12:00,1.0602,1.0602,1.0601,1.0601,58200002.0
2007-08-30 04:13:00,1.0602,1.0602,1.0601,1.0602,162300002.0
2007-08-30 04:14:00,1.0602,1.0602,1.06,1.06,122100001.0
2007-08-30 04:15:00,1.05985,1.0601,1.05985,1.06,333699999.0
2007-08-30 04:16:00,1.0601,1.0601,1.0601,1.0601,28800000.0
2007-08-30 04:17:00,1.0601,1.0601,1.0601,1.0601,12400000.0
2007-08-30 04:18:00,1.0601,1.0601,1.06,1.06,74700000.0
2007-08-30 04:19:00,1.06,1.06,1.0599,1.06,148400000.0
2007-08-30 04:20:00,1.06,1.06,1.0599,1.06,116700001.0
2007-08-30 04:21:00,1.06,1.0602,1.0599,1.0602,271099990.0
2007-08-30 04:22:00,1.0602,1.0602,1.06015,1.0602,156200000.0
2007-08-30 04:23:00,1.06015,1.0602,1.06015,1.06015,225000000.0
2007-08-30 04:24:00,1.06015,1.0603,1.06015,1.0603,95400000.0
2007-08-30 04:25:00,1.0603,1.0603,1.0602,1.0602,31800000.0
2007-08-30 04:26:00,1.0602,1.0603,1.0601,1.0603,394599998.0
2007-08-30 04:27:00,1.0603,1.0603,1.0602,1.0603,88399995.0
2007-08-30 04:28:00,1.0603,1.0605,1.0602,1.0602,277199992.0
2007-08-30 04:29:00,1.0602,1.0604,1.06015,1.0603,213799996.0
2007-08-30 04:30:00,1.0603,1.0604,1.0602,1.0603,247199996.0
2007-08-30 04:31:00,1.0604,1.0605,1.0603,1.0603,37600000.0
2007-08-30 04:32:00,1.06006,1.06019,1.05987,1.05987,227200001.0
2007-08-30 04:33:00,1.0603,1.0605,1.0603,1.0603,82900000.0
2007-08-30 04:34:00,1.0603,1.0605,1.0602,1.0602,99300000.0
2007-08-30 04:35:00,1.0602,1.0602,1.0601,1.0602,189700000.0
2007-08-30 04:36:00,1.0602,1.0602,1.0601,1.0601,138799999.0
2007-08-30 04:37:00,1.0601,1.0602,1.0601,1.0601,232799993.0
2007-08-30 04:38:00,1.0602,1.0602,1.0601,1.0602,138199998.0
2007-08-30 04:39:00,1.0602,1.0602,1.0601,1.0602,244100000.0
2007-08-30 04:40:00,1.0602,1.0602,1.0601,1.0601,233900000.0
2007-08-30 04:41:00,1.0601,1.0602,1.06,1.0602,270900000.0
2007-08-30 04:42:00,1.0602,1.0602,1.0602,1.0602,35200000.0
2007-08-30 04:43:00,1.0602,1.0602,1.0602,1.0602,35200000.0
2007-08-30 04:44:00,1.0602,1.0602,1.0602,1.0602,35200000.0
2007-08-30 04:45:00,1.0602,1.0603,1.0602,1.0603,343100004.0
2007-08-30 04:46:00,1.0603,1.0603,1.0603,1.0603,110400000.0
2007-08-30 04:47:00,1.0603,1.0603,1.0603,1.0603,113100000.0
2007-08-30 04:48:00,1.0603,1.0603,1.0602,1.0602,236200000.0
2007-08-30 04:49:00,1.0602,1.0603,1.0602,1.0603,221200000.0
2007-08-30 04:50:00,1.0603,1.0603,1.0602,1.0602,139200000.0
2007-08-30 04:51:00,1.0603,1.0603,1.0602,1.0603,94600000.0
2007-08-30 04:52:00,1.0603,1.0603,1.0603,1.0603,6600000.0
2007-08-30 04:53:00,1.0603,1.0603,1.0602,1.0603,55800000.0
2007-08-30 04:54:00,1.0603,1.0603,1.0602,1.0602,8200000.0
2007-08-30 04:55:00,1.0602,1.0602,1.06005,1.0601,241900002.0
2007-08-30 04:56:00,1.0601,1.0601,1.0601,1.0601,229000012.0
2007-08-30 04:57:00,1.0601,1.0601,1.06005,1.0601,166700008.0
2007-08-30 04:58:00,1.06005,1.0601,1.06005,1.0601,147000003.0
2007-08-30 04:59:00,1.0601,1.0603,1.06005,1.0603,153900002.0
2007-08-30 05:00:00,1.0603,1.0603,1.0602,1.0602,10200000.0
2007-08-30 05:01:00,1.0603,1.0603,1.0602,1.0603,7400000.0
2007-08-30 05:02:00,1.0603,1.0603,1.0603,1.0603,7800000.0
2007-08-30 05:03:00,1.0603,1.0603,1.0602,1.0602,61500000.0
2007-08-30 05:04:00,1.0602,1.0602,1.06015,1.0602,241299995.0
2007-08-30 05:05:00,1.0602,1.0602,1.0601,1.0601,213200000.0
2007-08-30 05:06:00,1.06005,1.06015,1.06005,1.06015,282900006.0
2007-08-30 05:07:00,1.06015,1.0603,1.06015,1.0603,22500000.0
2007-08-30 05:08:00,1.0602,1.0603,1.0602,1.0602,162200004.0
2007-08-30 05:09:00,1.0602,1.0604,1.0602,1.0603,242400001.0
2007-08-30 05:10:00,1.06025,1.0603,1.06025,1.0603,332099997.0
2007-08-30 05:11:00,1.0603,1.0604,1.0603,1.0603,288400002.0
2007-08-30 05:12:00,1.0603,1.0604,1.0603,1.0604,277699999.0
2007-08-30 05:13:00,1.0604,1.0604,1.0603,1.0603,193000000.0
2007-08-30 05:14:00,1.0603,1.0604,1.0603,1.0604,178600000.0
2007-08-30 05:15:00,1.0604,1.0605,1.0603,1.0603,294299999.0
2007-08-30 05:16:00,1.0603,1.0604,1.0603,1.0604,82700000.0
2007-08-30 05:17:00,1.0605,1.0606,1.0604,1.0604,184299999.0
2007-08-30 05:18:00,1.0604,1.0604,1.0603,1.0604,116800000.0
2007-08-30 05:19:00,1.0604,1.0605,1.0604,1.0605,134599998.0
2007-08-30 05:20:00,1.0607,1.061,1.0605,1.0609,175499998.0
2007-08-30 05:21:00,1.0609,1.0614,1.0609,1.0612,335499997.0
2007-08-30 05:22:00,1.0612,1.0612,1.0611,1.0611,142200001.0
2007-08-30 05:23:00,1.0611,1.0614,1.0611,1.0611,368399999.0
2007-08-30 05:24:00,1.0611,1.0611,1.0611,1.0611,20799999.0
2007-08-30 05:25:00,1.0611,1.0612,1.0611,1.0612,55800000.0
2007-08-30 05:26:00,1.0612,1.0615,1.0612,1.0615,576799994.0
2007-08-30 05:27:00,1.0615,1.0615,1.0611,1.0613,264599999.0
2007-08-30 05:28:00,1.0613,1.0614,1.061,1.061,103399999.0
2007-08-30 05:29:00,1.0611,1.0611,1.06085,1.0609,151900000.0
2007-08-30 05:30:00,1.0609,1.061,1.0609,1.061,75400000.0
2007-08-30 05:31:00,1.061,1.061,1.0609,1.061,54600000.0
2007-08-30 05:32:00,1.061,1.061,1.061,1.061,19100000.0
2007-08-30 05:33:00,1.061,1.061,1.061,1.061,6700000.0
2007-08-30 05:34:00,1.061,1.061,1.0609,1.0609,77299999.0
2007-08-30 05:35:00,1.0609,1.0609,1.0609,1.0609,108000000.0
2007-08-30 05:36:00,1.0609,1.0609,1.0609,1.0609,133900000.0
2007-08-30 05:37:00,1.0609,1.061,1.0608,1.061,242100001.0
2007-08-30 05:38:00,1.0609,1.061,1.0609,1.061,387200000.0
2007-08-30 05:39:00,1.061,1.061,1.0609,1.061,89999996.0
2007-08-30 05:40:00,1.061,1.061,1.061,1.061,3200000.0
2007-08-30 05:41:00,1.061,1.061,1.0609,1.061,59099997.0
2007-08-30 05:42:00,1.061,1.061,1.061,1.061,10400000.0
2007-08-30 05:43:00,1.061,1.061,1.061,1.061,9600000.0
2007-08-30 05:44:00,1.061,1.061,1.061,1.061,10400000.0
2007-08-30 05:45:00,1.061,1.061,1.0609,1.0609,86600000.0
2007-08-30 05:46:00,1.0609,1.061,1.0609,1.061,33200000.0
2007-08-30 05:47:00,1.061,1.061,1.061,1.061,9600000.0
2007-08-30 05:48:00,1.061,1.061,1.061,1.061,8800000.0
2007-08-30 05:49:00,1.061,1.061,1.061,1.061,9600000.0
2007-08-30 05:50:00,1.061,1.061,1.061,1.061,11200000.0
2007-08-30 05:51:00,1.061,1.061,1.0609,1.061,36200000.0
2007-08-30 05:52:00,1.061,1.061,1.0608,1.0609,190900003.0
2007-08-30 05:53:00,1.0609,1.0609,1.06085,1.0609,165300000.0
2007-08-30 05:54:00,1.0609,1.061,1.06085,1.061,50700000.0
2007-08-30 05:55:00,1.0609,1.0609,1.06085,1.0609,108400000.0
2007-08-30 05:56:00,1.0609,1.0609,1.06085,1.0609,132000000.0
2007-08-30 05:57:00,1.0609,1.0609,1.06085,1.0609,83700000.0
2007-08-30 05:58:00,1.061,1.061,1.061,1.061,2400000.0
2007-08-30 05:59:00,1.061,1.0614,1.061,1.0613,177400000.0
2007-08-30 06:00:00,1.0612,1.0613,1.0612,1.0613,112000000.0
2007-08-30 06:01:00,1.0613,1.0613,1.0612,1.0613,185300000.0
2007-08-30 06:02:00,1.0613,1.0613,1.0613,1.0613,72100000.0
2007-08-30 06:03:00,1.0613,1.0613,1.0613,1.0613,29200000.0
2007-08-30 06:04:00,1.0613,1.0613,1.0613,1.0613,64800000.0
2007-08-30 06:05:00,1.0613,1.0613,1.0612,1.0613,62300000.0
2007-08-30 06:06:00,1.0613,1.0613,1.0612,1.0612,72099999.0
2007-08-30 06:07:00,1.0612,1.0615,1.0612,1.0615,121199996.0
2007-08-30 06:08:00,1.0615,1.0615,1.0615,1.0615,20000000.0
2007-08-30 06:09:00,1.0615,1.0615,1.0615,1.0615,3900000.0
2007-08-30 06:10:00,1.0614,1.0614,1.0614,1.0614,29000000.0
2007-08-30 06:11:00,1.0614,1.0616,1.06135,1.0614,230000001.0
2007-08-30 06:12:00,1.0615,1.0615,1.0615,1.0615,10200000.0
2007-08-30 06:13:00,1.0615,1.0615,1.0614,1.0615,51600000.0
2007-08-30 06:14:00,1.0615,1.0615,1.0614,1.0614,26200000.0
2007-08-30 06:15:00,1.0614,1.0615,1.0613,1.0614,168599999.0
2007-08-30 06:16:00,1.0614,1.0614,1.0613,1.0614,222700000.0
2007-08-30 06:17:00,1.0614,1.0614,1.0613,1.0614,78400000.0
2007-08-30 06:18:00,1.0614,1.0615,1.0614,1.0615,56000000.0
2007-08-30 06:19:00,1.0615,1.0615,1.0614,1.0614,44600000.0
2007-08-30 06:20:00,1.0614,1.0614,1.0614,1.0614,66700001.0
2007-08-30 06:21:00,1.0614,1.0615,1.0613,1.0613,229100002.0
2007-08-30 06:22:00,1.0613,1.0614,1.0613,1.0613,100500000.0
2007-08-30 06:23:00,1.0613,1.0614,1.0613,1.0613,117100000.0
2007-08-30 06:24:00,1.0613,1.0613,1.0612,1.0612,89300000.0
2007-08-30 06:25:00,1.0612,1.0613,1.0612,1.0612,215599998.0
2007-08-30 06:26:00,1.0612,1.0613,1.0612,1.0613,89099997.0
2007-08-30 06:27:00,1.0613,1.0613,1.0612,1.0612,53300000.0
2007-08-30 06:28:00,1.0612,1.0612,1.0612,1.0612,8100000.0
2007-08-30 06:29:00,1.0612,1.0612,1.0612,1.0612,24000000.0
2007-08-30 06:30:00,1.0612,1.0613,1.0612,1.0613,38500000.0
2007-08-30 06:31:00,1.0613,1.0613,1.0613,1.0613,20700000.0
2007-08-30 06:32:00,1.0613,1.0613,1.0613,1.0613,11600000.0
2007-08-30 06:33:00,1.06092,1.06105,1.0609,1.06105,164099997.0
2007-08-30 06:34:00,1.0613,1.0613,1.0613,1.0613,3700000.0
2007-08-30 06:35:00,1.06095,1.06105,1.06095,1.06095,254200000.0
2007-08-30 06:36:00,1.06086,1.06098,1.06086,1.06098,243399998.0
2007-08-30 06:37:00,1.0613,1.0613,1.0613,1.0613,600000.0
2007-08-30 06:38:00,1.06095,1.06113,1.06095,1.06104,137200000.0
2007-08-30 06:39:00,1.0613,1.0613,1.0613,1.0613,600000.0
2007-08-30 06:40:00,1.0613,1.0613,1.0612,1.0612,24600000.0
2007-08-30 06:41:00,1.0612,1.0612,1.0612,1.0612,2400000.0
2007-08-30 06:42:00,1.0612,1.0612,1.06105,1.0611,294199998.0
2007-08-30 06:43:00,1.06105,1.0611,1.06105,1.0611,171799997.0
2007-08-30 06:44:00,1.0611,1.0611,1.0611,1.0611,40499998.0
2007-08-30 06:45:00,1.0612,1.0612,1.0611,1.0611,17700000.0
2007-08-30 06:46:00,1.0611,1.0611,1.061,1.061,66700000.0
2007-08-30 06:47:00,1.0611,1.0611,1.061,1.061,14500000.0
2007-08-30 06:48:00,1.0611,1.0611,1.0611,1.0611,3900000.0
2007-08-30 06:49:00,1.0611,1.0612,1.0611,1.0611,84000000.0
2007-08-30 06:50:00,1.0611,1.0611,1.0611,1.0611,52499999.0
2007-08-30 06:51:00,1.0611,1.0611,1.0611,1.0611,111399999.0
2007-08-30 06:52:00,1.0611,1.0611,1.0611,1.0611,62800000.0
2007-08-30 06:53:00,1.0611,1.0611,1.0611,1.0611,78900000.0
2007-08-30 06:54:00,1.0611,1.0611,1.0611,1.0611,31800000.0
2007-08-30 06:55:00,1.0611,1.0615,1.0611,1.0614,281800000.0
2007-08-30 06:56:00,1.0614,1.0615,1.0613,1.0615,173100000.0
2007-08-30 06:57:00,1.0615,1.0615,1.0615,1.0615,17200000.0
2007-08-30 06:58:00,1.0615,1.0618,1.0615,1.0616,420400000.0
2007-08-30 06:59:00,1.0616,1.0617,1.0616,1.0617,59900001.0
2007-08-30 07:00:00,1.0617,1.0618,1.0617,1.0618,20700000.0
2007-08-30 07:01:00,1.0618,1.0618,1.0616,1.06165,177700002.0
2007-08-30 07:02:00,1.0617,1.0618,1.0616,1.0616,188600000.0
2007-08-30 07:03:00,1.0617,1.0618,1.0616,1.0616,76800000.0
2007-08-30 07:04:00,1.0616,1.0617,1.0616,1.0617,177099998.0
2007-08-30 07:05:00,1.06164,1.06164,1.06144,1.06144,911800008.0
2007-08-30 07:06:00,1.0618,1.0618,1.0616,1.0618,26200000.0
2007-08-30 07:07:00,1.0616,1.0617,1.0615,1.0616,503600001.0
2007-08-30 07:08:00,1.0615,1.0616,1.06145,1.0615,130700001.0
2007-08-30 07:09:00,1.0615,1.062,1.0615,1.062,377300004.0
2007-08-30 07:10:00,1.062,1.062,1.062,1.062,157299997.0
2007-08-30 07:11:00,1.062,1.062,1.062,1.062,360399999.0
2007-08-30 07:12:00,1.062,1.062,1.0615,1.0615,266400000.0
2007-08-30 07:13:00,1.0615,1.062,1.0615,1.0617,422699998.0
2007-08-30 07:14:00,1.0617,1.0618,1.0616,1.06175,347199999.0
2007-08-30 07:15:00,1.0619,1.0621,1.0617,1.0617,240100002.0
2007-08-30 07:16:00,1.0617,1.0617,1.0613,1.0615,160200000.0
2007-08-30 07:17:00,1.0615,1.0615,1.0615,1.0615,16299999.0
2007-08-30 07:18:00,1.0615,1.0615,1.0615,1.0615,28599999.0
2007-08-30 07:19:00,1.06155,1.0621,1.0615,1.0616,518000003.0
2007-08-30 07:20:00,1.06165,1.0617,1.06165,1.0617,4500000.0
2007-08-30 07:21:00,1.0617,1.0617,1.0615,1.0615,21800001.0
2007-08-30 07:22:00,1.0615,1.0615,1.0614,1.0615,115599997.0
2007-08-30 07:23:00,1.0615,1.0615,1.06145,1.0615,50599999.0
2007-08-30 07:24:00,1.0615,1.0619,1.06145,1.0615,81100001.0
2007-08-30 07:25:00,1.0614,1.06156,1.0614,1.06145,456900002.0
2007-08-30 07:26:00,1.0615,1.0616,1.0615,1.0616,41000000.0
2007-08-30 07:27:00,1.06174,1.06174,1.06111,1.06163,47100000.0
2007-08-30 07:28:00,1.0617,1.0618,1.0617,1.0618,82000000.0
2007-08-30 07:29:00,1.062,1.0621,1.0618,1.0618,33000000.0
2007-08-30 07:30:00,1.06195,1.06215,1.0618,1.0618,15100000.0
2007-08-30 07:31:00,1.06171,1.0619,1.06165,1.06165,91200000.0
2007-08-30 07:32:00,1.0618,1.062,1.06165,1.06165,77799999.0
2007-08-30 07:33:00,1.06161,1.06169,1.06147,1.06169,338100001.0
2007-08-30 07:34:00,1.0617,1.0617,1.0616,1.0616,101700000.0
2007-08-30 07:35:00,1.0617,1.0617,1.0617,1.0617,176600000.0
2007-08-30 07:36:00,1.0617,1.0617,1.0616,1.0617,93900000.0
2007-08-30 07:37:00,1.0617,1.0619,1.0617,1.0617,231999999.0
2007-08-30 07:38:00,1.0619,1.0619,1.0617,1.0617,167300000.0
2007-08-30 07:39:00,1.0617,1.0621,1.0617,1.0619,34600000.0
2007-08-30 07:40:00,1.0619,1.0619,1.0617,1.0617,102000000.0
2007-08-30 07:41:00,1.0617,1.0617,1.0617,1.0617,186600000.0
2007-08-30 07:42:00,1.0617,1.0617,1.0617,1.0617,122600000.0
2007-08-30 07:43:00,1.0617,1.0617,1.0616,1.0616,49399999.0
2007-08-30 07:44:00,1.0616,1.0617,1.0616,1.0617,96800000.0
2007-08-30 07:45:00,1.0617,1.0617,1.0615,1.06155,238399999.0
2007-08-30 07:46:00,1.0616,1.0616,1.0615,1.0615,267699997.0
2007-08-30 07:47:00,1.0615,1.0615,1.0613,1.0615,99699997.0
2007-08-30 07:48:00,1.0615,1.062,1.0614,1.0614,55900000.0
2007-08-30 07:49:00,1.0615,1.0615,1.0615,1.0615,29799999.0
2007-08-30 07:50:00,1.0616,1.0616,1.0614,1.0614,118599998.0
2007-08-30 07:51:00,1.0614,1.0618,1.0614,1.0618,765399996.0
2007-08-30 07:52:00,1.0618,1.0621,1.0616,1.062,236099998.0
2007-08-30 07:53:00,1.0619,1.0622,1.0619,1.0622,107399997.0
2007-08-30 07:54:00,1.0622,1.0623,1.0622,1.0623,284700002.0
2007-08-30 07:55:00,1.0623,1.0624,1.062,1.062,130599998.0
2007-08-30 07:56:00,1.0619,1.0619,1.0615,1.0615,160400001.0
2007-08-30 07:57:00,1.0615,1.06155,1.06145,1.0615,316699999.0
2007-08-30 07:58:00,1.0615,1.0616,1.0615,1.0616,49700000.0
2007-08-30 07:59:00,1.06132,1.0614,1.0611,1.06133,533500004.0
2007-08-30 08:00:00,1.0616,1.0618,1.0616,1.0618,149199999.0
2007-08-30 08:01:00,1.0617,1.0617,1.06142,1.06156,209299999.0
2007-08-30 08:02:00,1.0619,1.0623,1.0619,1.0621,579699990.0
2007-08-30 08:03:00,1.0621,1.0624,1.0618,1.062,1054299995.0
2007-08-30 08:04:00,1.062,1.0623,1.0619,1.0621,532699992.0
2007-08-30 08:05:00,1.0621,1.0621,1.06185,1.0619,417500001.0
2007-08-30 08:06:00,1.062,1.0622,1.0619,1.062,368999999.0
2007-08-30 08:07:00,1.06205,1.0621,1.06205,1.06205,11200000.0
2007-08-30 08:08:00,1.06205,1.0621,1.0614,1.06155,561600003.0
2007-08-30 08:09:00,1.0617,1.0618,1.0617,1.0618,103200000.0
2007-08-30 08:10:00,1.0618,1.0618,1.0618,1.0618,11600000.0
2007-08-30 08:11:00,1.0618,1.0619,1.0618,1.0619,124399999.0
2007-08-30 08:12:00,1.0618,1.06205,1.0618,1.06205,300399999.0
2007-08-30 08:13:00,1.0621,1.0621,1.0621,1.0621,57200000.0
2007-08-30 08:14:00,1.0621,1.06235,1.0621,1.06235,366700001.0
2007-08-30 08:15:00,1.0624,1.0628,1.0623,1.0626,437300001.0
2007-08-30 08:16:00,1.0626,1.0626,1.0625,1.0625,311999996.0
2007-08-30 08:17:00,1.0626,1.0628,1.0625,1.06255,652999992.0
2007-08-30 08:18:00,1.06255,1.0626,1.06255,1.0626,52600000.0
2007-08-30 08:19:00,1.0626,1.0631,1.0622,1.0628,801000004.0
2007-08-30 08:20:00,1.0628,1.0629,1.0627,1.0628,778600008.0
2007-08-30 08:21:00,1.0628,1.0629,1.0625,1.0626,369900000.0
2007-08-30 08:22:00,1.0626,1.0627,1.06255,1.0626,215799995.0
2007-08-30 08:23:00,1.0626,1.0627,1.06245,1.0625,467099994.0
2007-08-30 08:24:00,1.0625,1.0627,1.0625,1.0627,580799995.0
2007-08-30 08:25:00,1.0627,1.0627,1.06255,1.0627,599499998.0
2007-08-30 08:26:00,1.0627,1.0632,1.0626,1.0631,592400000.0
2007-08-30 08:27:00,1.0631,1.0631,1.063,1.063,95200000.0
2007-08-30 08:28:00,1.063,1.0632,1.063,1.063,114100000.0
2007-08-30 08:29:00,1.063,1.063,1.063,1.063,46800000.0
2007-08-30 08:30:00,1.063,1.063,1.063,1.063,268000001.0
2007-08-30 08:31:00,1.063,1.063,1.06255,1.0628,1048399997.0
2007-08-30 08:32:00,1.0628,1.0629,1.0626,1.0626,865399998.0
2007-08-30 08:33:00,1.0626,1.0626,1.0624,1.0625,850700002.0
2007-08-30 08:34:00,1.0625,1.063,1.0625,1.0629,1460199992.0
2007-08-30 08:35:00,1.0629,1.0629,1.0628,1.0628,64000000.0
2007-08-30 08:36:00,1.0628,1.0628,1.0627,1.0628,336000001.0
2007-08-30 08:37:00,1.0628,1.063,1.0625,1.0628,1290500005.0
2007-08-30 08:38:00,1.0628,1.0628,1.0624,1.0626,859999998.0
2007-08-30 08:39:00,1.0626,1.0628,1.0624,1.0626,733800009.0
2007-08-30 08:40:00,1.0626,1.063,1.0626,1.0629,452899996.0
2007-08-30 08:41:00,1.0629,1.0629,1.06265,1.0628,374899997.0
2007-08-30 08:42:00,1.0628,1.0629,1.0628,1.0628,230000005.0
2007-08-30 08:43:00,1.0628,1.0629,1.0628,1.0628,149599999.0
2007-08-30 08:44:00,1.0628,1.0629,1.0628,1.0628,157599999.0
2007-08-30 08:45:00,1.0628,1.0629,1.0626,1.0629,408299999.0
2007-08-30 08:46:00,1.0629,1.0629,1.0628,1.0629,173999998.0
2007-08-30 08:47:00,1.0629,1.0629,1.0629,1.0629,327600000.0
2007-08-30 08:48:00,1.0629,1.0631,1.0629,1.063,520999993.0
2007-08-30 08:49:00,1.0631,1.0634,1.0631,1.0634,1522099995.0
2007-08-30 08:50:00,1.0634,1.0635,1.0633,1.0634,1832599980.0
2007-08-30 08:51:00,1.0634,1.0634,1.0633,1.0634,211300002.0
2007-08-30 08:52:00,1.06335,1.0635,1.0631,1.0633,1668000001.0
2007-08-30 08:53:00,1.0633,1.0634,1.0632,1.0633,707800002.0
2007-08-30 08:54:00,1.0633,1.0636,1.0633,1.0634,1831100010.0
2007-08-30 08:55:00,1.0635,1.0641,1.0635,1.0641,2087099999.0
2007-08-30 08:56:00,1.0641,1.0641,1.0639,1.064,1363699997.0
2007-08-30 08:57:00,1.064,1.0641,1.0638,1.064,2116500008.0
2007-08-30 08:58:00,1.064,1.064,1.0638,1.0639,737200000.0
2007-08-30 08:59:00,1.064,1.0642,1.0638,1.064,671099993.0
2007-08-30 09:00:00,1.064,1.0642,1.0639,1.0642,518499994.0
2007-08-30 09:01:00,1.0642,1.0642,1.0639,1.0641,396099994.0
2007-08-30 09:02:00,1.0641,1.0642,1.0641,1.0641,96000000.0
2007-08-30 09:03:00,1.0641,1.0641,1.0639,1.064,626999996.0
2007-08-30 09:04:00,1.0639,1.06465,1.0639,1.0642,1581099998.0
2007-08-30 09:05:00,1.0643,1.0645,1.0642,1.0644,1451800011.0
2007-08-30 09:06:00,1.0643,1.0646,1.0643,1.0646,947900002.0
2007-08-30 09:07:00,1.0646,1.0646,1.06395,1.0644,1362299999.0
2007-08-30 09:08:00,1.0644,1.0651,1.0644,1.065,936600008.0
2007-08-30 09:09:00,1.0652,1.0653,1.0649,1.065,1657499993.0
2007-08-30 09:10:00,1.065,1.0653,1.0648,1.0648,1207900004.0
2007-08-30 09:11:00,1.0648,1.065,1.0647,1.0648,1074999997.0
2007-08-30 09:12:00,1.0648,1.065,1.0647,1.0648,883300008.0
2007-08-30 09:13:00,1.0648,1.0648,1.0646,1.0646,989300000.0
2007-08-30 09:14:00,1.0646,1.0649,1.0646,1.0648,435100000.0
2007-08-30 09:15:00,1.0648,1.0648,1.0648,1.0648,206900000.0
2007-08-30 09:16:00,1.06485,1.0649,1.06445,1.0646,498399998.0
2007-08-30 09:17:00,1.0646,1.0647,1.0646,1.0647,497899999.0
2007-08-30 09:18:00,1.0647,1.06475,1.0644,1.0645,1017300000.0
2007-08-30 09:19:00,1.0646,1.0647,1.064,1.0643,1729899999.0
2007-08-30 09:20:00,1.0643,1.0644,1.0642,1.0643,842299994.0
2007-08-30 09:21:00,1.0643,1.0645,1.0643,1.0643,313600000.0
2007-08-30 09:22:00,1.0643,1.0643,1.06415,1.06415,400499997.0
2007-08-30 09:23:00,1.06415,1.0642,1.0636,1.0638,1183861937.0
2007-08-30 09:24:00,1.0638,1.0638,1.0629,1.063,1823049240.0
2007-08-30 09:25:00,1.063,1.0632,1.063,1.063,599300002.0
2007-08-30 09:26:00,1.063,1.063,1.0628,1.0629,668299999.0
2007-08-30 09:27:00,1.0629,1.0629,1.0626,1.0628,878900002.0
2007-08-30 09:28:00,1.0628,1.063,1.0626,1.063,1279861882.0
2007-08-30 09:29:00,1.063,1.063,1.0628,1.06285,726072943.0
2007-08-30 09:30:00,1.06285,1.0629,1.0625,1.0625,2010114699.0
2007-08-30 09:31:00,1.06245,1.0625,1.0622,1.0624,829600000.0
2007-08-30 09:32:00,1.0624,1.0624,1.06235,1.06235,624100009.0
2007-08-30 09:33:00,1.06235,1.0626,1.0623,1.0626,1425599981.0
2007-08-30 09:34:00,1.0626,1.063,1.0625,1.0629,1323099996.0
2007-08-30 09:35:00,1.0629,1.063,1.06285,1.063,543200016.0
2007-08-30 09:36:00,1.0629,1.063,1.0627,1.063,1061400001.0
2007-08-30 09:37:00,1.0629,1.0632,1.0629,1.0631,648099997.0
2007-08-30 09:38:00,1.0631,1.0633,1.063,1.0631,1501800001.0
2007-08-30 09:39:00,1.0631,1.0633,1.0626,1.0626,1179899999.0
2007-08-30 09:40:00,1.0626,1.0627,1.0623,1.0624,1661499978.0
2007-08-30 09:41:00,1.0624,1.0626,1.0621,1.0622,1793199999.0
2007-08-30 09:42:00,1.0622,1.0623,1.06205,1.0621,542957709.0
2007-08-30 09:43:00,1.0622,1.0632,1.06215,1.0631,983684099.0
2007-08-30 09:44:00,1.0631,1.0633,1.0631,1.06315,586499996.0
2007-08-30 09:45:00,1.06315,1.0632,1.06315,1.0632,280700001.0
2007-08-30 09:46:00,1.06315,1.06315,1.0628,1.0629,924500001.0
2007-08-30 09:47:00,1.063,1.0632,1.063,1.0632,378200002.0
2007-08-30 09:48:00,1.0632,1.0632,1.0632,1.0632,70400000.0
2007-08-30 09:49:00,1.0631,1.0631,1.0628,1.0629,866300005.0
2007-08-30 09:50:00,1.06295,1.0631,1.0629,1.0629,677400006.0
2007-08-30 09:51:00,1.0631,1.0631,1.06295,1.063,309648584.0
2007-08-30 09:52:00,1.063,1.063,1.063,1.063,36000000.0
2007-08-30 09:53:00,1.063,1.063,1.0627,1.0628,604800001.0
2007-08-30 09:54:00,1.0628,1.0628,1.06255,1.06265,905731422.0
2007-08-30 09:55:00,1.06265,1.0631,1.06255,1.0628,1576500004.0
2007-08-30 09:56:00,1.06275,1.0631,1.06275,1.0631,583799999.0
2007-08-30 09:57:00,1.06305,1.0631,1.0629,1.0631,328599999.0
2007-08-30 09:58:00,1.0631,1.0631,1.06275,1.063,542800004.0
2007-08-30 09:59:00,1.063,1.063,1.0629,1.063,449600008.0
2007-08-30 10:00:00,1.06295,1.06295,1.0621,1.0623,1586399985.0
2007-08-30 10:01:00,1.0623,1.0627,1.0623,1.0625,626199998.0
2007-08-30 10:02:00,1.0625,1.0629,1.0624,1.0629,1199999997.0
2007-08-30 10:03:00,1.0629,1.063,1.0629,1.0629,444199998.0
2007-08-30 10:04:00,1.0629,1.063,1.0629,1.06295,546599996.0
2007-08-30 10:05:00,1.063,1.0632,1.063,1.0632,410899999.0
2007-08-30 10:06:00,1.0632,1.0633,1.0632,1.0633,499699994.0
2007-08-30 10:07:00,1.0633,1.0634,1.0633,1.06335,108700002.0
2007-08-30 10:08:00,1.06335,1.0634,1.0633,1.0634,464799999.0
2007-08-30 10:09:00,1.0634,1.0634,1.0634,1.0634,179200000.0
2007-08-30 10:10:00,1.0634,1.0634,1.0633,1.0634,263100000.0
2007-08-30 10:11:00,1.0634,1.0634,1.0633,1.0633,85700001.0
2007-08-30 10:12:00,1.0633,1.0634,1.0632,1.0633,1039299993.0
2007-08-30 10:13:00,1.0633,1.0633,1.0632,1.0633,284799997.0
2007-08-30 10:14:00,1.0633,1.0633,1.06315,1.0632,323900001.0
2007-08-30 10:15:00,1.0633,1.0633,1.0633,1.0633,84000000.0
2007-08-30 10:16:00,1.0633,1.0634,1.0633,1.0634,822999989.0
2007-08-30 10:17:00,1.0634,1.0634,1.0633,1.0634,401100006.0
2007-08-30 10:18:00,1.0634,1.0636,1.0634,1.0636,503499992.0
2007-08-30 10:19:00,1.0636,1.0637,1.0636,1.0637,202400006.0
2007-08-30 10:20:00,1.0636,1.0636,1.06355,1.06355,572800001.0
2007-08-30 10:21:00,1.0636,1.0636,1.0636,1.0636,266939998.0
2007-08-30 10:22:00,1.0636,1.0636,1.0636,1.0636,318699997.0
2007-08-30 10:23:00,1.0636,1.0637,1.0636,1.0637,280499999.0
2007-08-30 10:24:00,1.0637,1.0637,1.0636,1.0636,270300000.0
2007-08-30 10:25:00,1.0636,1.0636,1.0636,1.0636,182400000.0
2007-08-30 10:26:00,1.0636,1.0637,1.0635,1.06355,330800000.0
2007-08-30 10:27:00,1.0636,1.0636,1.0636,1.0636,32000000.0
2007-08-30 10:28:00,1.0636,1.0636,1.0636,1.0636,133600000.0
2007-08-30 10:29:00,1.0636,1.0636,1.0635,1.0635,419300000.0
2007-08-30 10:30:00,1.0635,1.0635,1.0634,1.0634,397800013.0
2007-08-30 10:31:00,1.0634,1.0635,1.0634,1.0635,201600005.0
2007-08-30 10:32:00,1.0635,1.0635,1.0634,1.0635,739000001.0
2007-08-30 10:33:00,1.06345,1.06345,1.0633,1.0634,503800001.0
2007-08-30 10:35:00,1.0634,1.0634,1.0632,1.0633,328400003.0
2007-08-30 10:36:00,1.0633,1.0634,1.0633,1.0634,165699999.0
2007-08-30 10:37:00,1.0634,1.0635,1.0634,1.0635,503400002.0
2007-08-30 10:38:00,1.0635,1.0635,1.0634,1.0634,65400000.0
2007-08-30 10:39:00,1.0634,1.0634,1.0634,1.0634,162200000.0
2007-08-30 10:40:00,1.0634,1.0634,1.0634,1.0634,80000000.0
2007-08-30 10:41:00,1.0634,1.0634,1.06335,1.06335,72000000.0
2007-08-30 10:42:00,1.06335,1.0635,1.06335,1.0635,214199999.0
2007-08-30 10:43:00,1.0635,1.0635,1.0635,1.0635,192000000.0
2007-08-30 10:44:00,1.0635,1.0635,1.06345,1.0635,276000000.0
2007-08-30 10:45:00,1.0635,1.0635,1.0633,1.0633,289900000.0
2007-08-30 10:46:00,1.0633,1.0634,1.0633,1.0634,72999999.0
2007-08-30 10:47:00,1.0634,1.0637,1.0631,1.0633,1877300001.0
2007-08-30 10:48:00,1.0633,1.0635,1.0632,1.0635,1186000000.0
2007-08-30 10:49:00,1.0636,1.0636,1.0634,1.0635,784700000.0
2007-08-30 10:50:00,1.0635,1.0635,1.0634,1.0634,316000000.0
2007-08-30 10:51:00,1.0634,1.0634,1.0633,1.0633,134400000.0
2007-08-30 10:52:00,1.0633,1.0633,1.0633,1.0633,135599997.0
2007-08-30 10:53:00,1.0633,1.0633,1.0631,1.0633,1735099977.0
2007-08-30 10:54:00,1.0633,1.0635,1.0633,1.0634,1128599980.0
2007-08-30 10:55:00,1.0635,1.0635,1.0634,1.0635,246599997.0
2007-08-30 10:56:00,1.0635,1.0635,1.0634,1.0635,390199991.0
2007-08-30 10:57:00,1.0635,1.0635,1.0634,1.0634,416400006.0
2007-08-30 10:58:00,1.0634,1.0634,1.0633,1.0634,948899984.0
2007-08-30 10:59:00,1.0634,1.0634,1.06325,1.06335,736700008.0
2007-08-30 11:00:00,1.0633,1.06335,1.0633,1.0633,126399994.0
2007-08-30 11:01:00,1.06335,1.0634,1.06335,1.0634,2300000.0
2007-08-30 11:02:00,1.0634,1.0635,1.06335,1.06345,118400001.0
2007-08-30 11:03:00,1.0635,1.0635,1.06345,1.06345,37500000.0
2007-08-30 11:04:00,1.0635,1.06355,1.0635,1.06355,103399996.0
2007-08-30 11:05:00,1.06355,1.06415,1.06355,1.06415,553999996.0
2007-08-30 11:06:00,1.06415,1.0643,1.06415,1.0642,722700002.0
2007-08-30 11:07:00,1.0643,1.0643,1.06415,1.0642,303100004.0
2007-08-30 11:08:00,1.0642,1.0643,1.0638,1.0638,1804199993.0
2007-08-30 11:09:00,1.0638,1.0638,1.0636,1.0636,463400006.0
2007-08-30 11:10:00,1.0635,1.064,1.0631,1.0638,555900003.0
2007-08-30 11:11:00,1.06385,1.0639,1.0635,1.06355,555900003.0
2007-08-30 11:12:00,1.0636,1.0636,1.0635,1.0636,407499992.0
2007-08-30 11:13:00,1.0637,1.0637,1.0634,1.0634,983299974.0
2007-08-30 11:14:00,1.0633,1.0634,1.0631,1.0633,1111300007.0
2007-08-30 11:15:00,1.06325,1.0633,1.0629,1.0632,1111300007.0
2007-08-30 11:16:00,1.0632,1.0634,1.0632,1.0633,899999984.0
2007-08-30 11:17:00,1.0634,1.0635,1.0634,1.0634,173400004.0
2007-08-30 11:18:00,1.0635,1.06355,1.0632,1.0635,1516399999.0
2007-08-30 11:19:00,1.0635,1.0636,1.0635,1.0636,127300001.0
2007-08-30 11:20:00,1.0635,1.0635,1.0634,1.0635,107399997.0
2007-08-30 11:21:00,1.0635,1.064,1.0635,1.0638,881900012.0
2007-08-30 11:22:00,1.0638,1.064,1.06375,1.0638,250299996.0
2007-08-30 11:23:00,1.0638,1.0645,1.0638,1.0641,1562200003.0
2007-08-30 11:24:00,1.064,1.0645,1.0638,1.0645,1274299994.0
2007-08-30 11:25:00,1.0645,1.0646,1.06405,1.0642,1274299994.0
2007-08-30 11:26:00,1.0642,1.0643,1.0641,1.0643,442899997.0
2007-08-30 11:27:00,1.0643,1.0643,1.0643,1.0643,81600000.0
2007-08-30 11:28:00,1.0643,1.0643,1.0642,1.0643,922100009.0
2007-08-30 11:29:00,1.06425,1.0645,1.0641,1.06415,648499998.0
2007-08-30 11:30:00,1.0642,1.0647,1.0638,1.06435,1140499998.0
2007-08-30 11:31:00,1.0644,1.0646,1.0644,1.0646,589099995.0
2007-08-30 11:32:00,1.0646,1.0647,1.0646,1.0647,99799998.0
2007-08-30 11:33:00,1.0647,1.0647,1.0646,1.06465,218799998.0
2007-08-30 11:34:00,1.06465,1.06465,1.0645,1.0646,89100002.0
2007-08-30 11:35:00,1.0646,1.0651,1.0646,1.0651,1832100018.0
2007-08-30 11:36:00,1.0651,1.0651,1.0649,1.0649,528099997.0
2007-08-30 11:37:00,1.065,1.0651,1.0647,1.065,1015699994.0
2007-08-30 11:38:00,1.065,1.0651,1.06455,1.0648,720499995.0
2007-08-30 11:39:00,1.0648,1.06485,1.0646,1.0648,558400003.0
2007-08-30 11:40:00,1.0648,1.0648,1.06455,1.0648,1400800012.0
2007-08-30 11:41:00,1.0648,1.0651,1.0647,1.0648,372300000.0
2007-08-30 11:42:00,1.0648,1.0648,1.0647,1.0647,69100000.0
2007-08-30 11:43:00,1.0646,1.0651,1.0646,1.0649,504200000.0
2007-08-30 11:44:00,1.0649,1.0651,1.0649,1.0651,504200000.0
2007-08-30 11:45:00,1.0651,1.0651,1.06485,1.06485,752000005.0
2007-08-30 11:46:00,1.06485,1.0649,1.0648,1.0649,710100010.0
2007-08-30 11:47:00,1.0649,1.0651,1.0648,1.0651,913700007.0
2007-08-30 11:48:00,1.0651,1.0651,1.06485,1.06485,500199998.0
2007-08-30 11:49:00,1.065,1.065,1.0649,1.0649,12700000.0
2007-08-30 11:50:00,1.065,1.065,1.06475,1.0649,784599999.0
2007-08-30 11:51:00,1.0649,1.06515,1.0649,1.06515,1314400009.0
2007-08-30 11:52:00,1.0651,1.06515,1.065,1.06515,347999995.0
2007-08-30 11:53:00,1.06515,1.06525,1.06515,1.0652,55000000.0
2007-08-30 11:54:00,1.0652,1.0652,1.06465,1.06465,362199999.0
2007-08-30 11:55:00,1.06475,1.0654,1.0647,1.0652,445799998.0
2007-08-30 11:56:00,1.0652,1.0657,1.0652,1.0657,324700000.0
2007-08-30 11:57:00,1.0657,1.0661,1.0657,1.0659,744900000.0
2007-08-30 11:58:00,1.0659,1.0661,1.0655,1.0655,1674800000.0
2007-08-30 11:59:00,1.0655,1.0655,1.0649,1.065,1691400014.0
2007-08-30 12:00:00,1.0652,1.0654,1.0651,1.0652,1166500000.0
2007-08-30 12:01:00,1.06505,1.0655,1.065,1.0652,1150299992.0
2007-08-30 12:02:00,1.0653,1.06535,1.0652,1.0653,400199991.0
2007-08-30 12:03:00,1.06525,1.06535,1.0647,1.06525,1058800004.0
2007-08-30 12:04:00,1.06535,1.06535,1.065,1.0651,907900003.0
2007-08-30 12:05:00,1.0651,1.0652,1.0646,1.0649,1655603852.0
2007-08-30 12:06:00,1.0651,1.06545,1.0647,1.0649,925200005.0
2007-08-30 12:07:00,1.0649,1.065,1.0647,1.0647,177600002.0
2007-08-30 12:08:00,1.0647,1.0647,1.0647,1.0647,8700000.0
2007-08-30 12:09:00,1.0647,1.0647,1.0647,1.0647,104900002.0
2007-08-30 12:10:00,1.0647,1.0649,1.0647,1.0649,146500001.0
2007-08-30 12:11:00,1.0649,1.0651,1.0634,1.0636,1174800008.0
2007-08-30 12:12:00,1.06355,1.0642,1.0633,1.0642,503200004.0
2007-08-30 12:13:00,1.064,1.0645,1.0639,1.0643,1506700010.0
2007-08-30 12:14:00,1.0644,1.0645,1.064,1.0641,491800002.0
2007-08-30 12:15:00,1.0642,1.0645,1.0642,1.0643,478299993.0
2007-08-30 12:16:00,1.0643,1.0645,1.0642,1.0643,487100006.0
2007-08-30 12:17:00,1.0643,1.0644,1.0643,1.0644,80000000.0
2007-08-30 12:18:00,1.0644,1.0644,1.0644,1.0644,29100000.0
2007-08-30 12:19:00,1.0643,1.0643,1.06415,1.0642,199000003.0
2007-08-30 12:20:00,1.0642,1.0642,1.06405,1.06405,296600013.0
2007-08-30 12:21:00,1.06405,1.0641,1.06375,1.0638,271000003.0
2007-08-30 12:22:00,1.0638,1.0638,1.0635,1.0635,129700000.0
2007-08-30 12:23:00,1.0635,1.0637,1.0635,1.0636,422000000.0
2007-08-30 12:24:00,1.0637,1.0637,1.0636,1.0636,24000000.0
2007-08-30 12:25:00,1.0637,1.0638,1.0633,1.0635,624900004.0
2007-08-30 12:26:00,1.0635,1.064,1.06335,1.0639,1541100000.0
2007-08-30 12:27:00,1.0639,1.064,1.0634,1.06375,439299992.0
2007-08-30 12:28:00,1.06375,1.064,1.0637,1.06375,1301399987.0
2007-08-30 12:29:00,1.0638,1.0638,1.0637,1.0637,291199999.0
2007-08-30 12:30:00,1.0637,1.0637,1.0635,1.0636,288261064.0
2007-08-30 12:31:00,1.0636,1.0636,1.0635,1.0635,257061058.0
2007-08-30 12:32:00,1.0635,1.0635,1.0634,1.0634,319499997.0
2007-08-30 12:33:00,1.0634,1.0636,1.0634,1.0636,64500000.0
2007-08-30 12:34:00,1.0636,1.0636,1.0636,1.0636,7600000.0
2007-08-30 12:35:00,1.0636,1.0636,1.0636,1.0636,1800000.0
2007-08-30 12:36:00,1.0636,1.0641,1.0636,1.064,277699999.0
2007-08-30 12:37:00,1.0641,1.0642,1.0641,1.0642,78900000.0
2007-08-30 12:38:00,1.0641,1.0642,1.0641,1.0642,63700000.0
2007-08-30 12:39:00,1.0642,1.0642,1.0642,1.0642,10400000.0
2007-08-30 12:40:00,1.0642,1.0643,1.064,1.0643,174099997.0
2007-08-30 12:41:00,1.06425,1.0643,1.06405,1.0643,791899993.0
2007-08-30 12:42:00,1.0643,1.0644,1.0643,1.0644,209500005.0
2007-08-30 12:43:00,1.0644,1.0645,1.06425,1.0644,167299996.0
2007-08-30 12:44:00,1.0643,1.0643,1.0641,1.06425,272800004.0
2007-08-30 12:45:00,1.0643,1.0645,1.0641,1.0641,699600003.0
2007-08-30 12:46:00,1.0641,1.06425,1.06405,1.06425,309400008.0
2007-08-30 12:47:00,1.0642,1.06425,1.0642,1.06425,37200000.0
2007-08-30 12:48:00,1.06425,1.06425,1.064,1.0641,408300009.0
2007-08-30 12:49:00,1.0641,1.0642,1.0641,1.0642,227843085.0
2007-08-30 12:50:00,1.06376,1.06406,1.06376,1.06388,1506100006.0
2007-08-30 12:51:00,1.0642,1.0642,1.0642,1.0642,12800000.0
2007-08-30 12:52:00,1.0642,1.0643,1.0642,1.0642,75700001.0
2007-08-30 12:53:00,1.06415,1.0646,1.0639,1.064,994099997.0
2007-08-30 12:54:00,1.0641,1.0646,1.0641,1.0641,893958184.0
2007-08-30 12:55:00,1.0641,1.0641,1.0641,1.0641,24600000.0
2007-08-30 12:56:00,1.0645,1.06455,1.0641,1.0645,803658992.0
2007-08-30 12:57:00,1.0644,1.0645,1.06405,1.06405,730099998.0
2007-08-30 12:58:00,1.06405,1.0644,1.06405,1.0644,507600001.0
2007-08-30 12:59:00,1.0644,1.0645,1.0641,1.0642,455900001.0
2007-08-30 13:00:00,1.0642,1.0642,1.06365,1.064,711399988.0
2007-08-30 13:01:00,1.0641,1.0642,1.0639,1.0642,865000005.0
2007-08-30 13:02:00,1.0641,1.0645,1.064,1.0645,789299991.0
2007-08-30 13:03:00,1.0645,1.0646,1.0642,1.0642,796099990.0
2007-08-30 13:04:00,1.0643,1.0645,1.0642,1.0644,671800000.0
2007-08-30 13:05:00,1.0644,1.0644,1.0643,1.0643,76600000.0
2007-08-30 13:06:00,1.06425,1.0644,1.0642,1.0643,51900000.0
2007-08-30 13:07:00,1.06398,1.06413,1.06388,1.06399,1590799990.0
2007-08-30 13:08:00,1.0642,1.0642,1.0641,1.0642,121600000.0
2007-08-30 13:09:00,1.0641,1.0643,1.0641,1.0643,227099999.0
2007-08-30 13:10:00,1.0642,1.0642,1.0642,1.0642,58400001.0
2007-08-30 13:11:00,1.06415,1.0643,1.0638,1.0638,166400000.0
2007-08-30 13:12:00,1.0638,1.0639,1.0638,1.0638,303499995.0
2007-08-30 13:13:00,1.0638,1.0638,1.0636,1.0637,168300002.0
2007-08-30 13:14:00,1.0637,1.0639,1.0637,1.0637,645167498.0
2007-08-30 13:15:00,1.0637,1.0639,1.0637,1.0639,414232588.0
2007-08-30 13:16:00,1.0639,1.0639,1.0638,1.0638,41000000.0
2007-08-30 13:17:00,1.0638,1.0639,1.0638,1.0638,33900000.0
2007-08-30 13:18:00,1.0638,1.0639,1.0638,1.0638,130600001.0
2007-08-30 13:19:00,1.06354,1.06377,1.06311,1.0635,1878500021.0
2007-08-30 13:20:00,1.0638,1.0639,1.0637,1.0639,152799997.0
2007-08-30 13:21:00,1.0639,1.0639,1.0638,1.0639,65900000.0
2007-08-30 13:22:00,1.0639,1.0639,1.0639,1.0639,9400000.0
2007-08-30 13:23:00,1.0639,1.064,1.0639,1.0639,111300000.0
2007-08-30 13:24:00,1.064,1.0642,1.0639,1.06405,1236799998.0
2007-08-30 13:25:00,1.06405,1.0641,1.0639,1.0641,149600001.0
2007-08-30 13:26:00,1.0641,1.0642,1.0638,1.0641,461799999.0
2007-08-30 13:27:00,1.0641,1.0643,1.064,1.0642,1069499996.0
2007-08-30 13:28:00,1.0642,1.0645,1.0642,1.0645,621699986.0
2007-08-30 13:29:00,1.0644,1.0644,1.0642,1.0644,328499993.0
2007-08-30 13:30:00,1.0644,1.0644,1.0641,1.06415,468499999.0
2007-08-30 13:31:00,1.0643,1.06435,1.0642,1.06435,204299997.0
2007-08-30 13:32:00,1.06435,1.06435,1.06435,1.06435,800000.0
2007-08-30 13:33:00,1.06435,1.06435,1.06435,1.06435,400000.0
2007-08-30 13:34:00,1.0645,1.0645,1.0645,1.0645,8000000.0
2007-08-30 13:35:00,1.0645,1.0645,1.06395,1.064,603999993.0
2007-08-30 13:36:00,1.064,1.064,1.064,1.064,100700000.0
2007-08-30 13:37:00,1.064,1.0642,1.064,1.0641,349299997.0
2007-08-30 13:38:00,1.0641,1.0642,1.06405,1.0641,280099999.0
2007-08-30 13:39:00,1.0641,1.0641,1.0638,1.0639,351899999.0
2007-08-30 13:40:00,1.0639,1.064,1.0638,1.06395,135299999.0
2007-08-30 13:41:00,1.06395,1.06395,1.06385,1.06385,46600000.0
2007-08-30 13:42:00,1.06385,1.064,1.0638,1.0639,216799999.0
2007-08-30 13:43:00,1.064,1.064,1.0638,1.064,134700003.0
2007-08-30 13:44:00,1.064,1.06405,1.06375,1.0638,129500000.0
2007-08-30 13:45:00,1.06375,1.06405,1.0637,1.0638,487899998.0
2007-08-30 13:46:00,1.0638,1.0639,1.0637,1.0638,276607730.0
2007-08-30 13:47:00,1.0638,1.0638,1.06365,1.06365,221184626.0
2007-08-30 13:48:00,1.0637,1.0637,1.0634,1.0635,1506100022.0
2007-08-30 13:49:00,1.0636,1.0636,1.0635,1.0636,585299995.0
2007-08-30 13:50:00,1.06355,1.0637,1.06355,1.0637,505099987.0
2007-08-30 13:52:00,1.0637,1.0637,1.06345,1.06345,170799995.0
2007-08-30 13:53:00,1.06345,1.0636,1.0631,1.0631,779200004.0
2007-08-30 13:54:00,1.0631,1.0633,1.0631,1.0633,437000001.0
2007-08-30 13:55:00,1.0633,1.0633,1.0631,1.0631,536099989.0
2007-08-30 13:56:00,1.0631,1.0632,1.063,1.0631,573499998.0
2007-08-30 13:57:00,1.063,1.06315,1.063,1.0631,344300001.0
2007-08-30 13:58:00,1.063,1.0631,1.0624,1.0626,1499699996.0
2007-08-30 13:59:00,1.0626,1.0626,1.0625,1.0625,301700005.0
2007-08-30 14:00:00,1.0625,1.06255,1.0625,1.0625,522099992.0
2007-08-30 14:01:00,1.0625,1.0625,1.0613,1.0613,1268600003.0
2007-08-30 14:02:00,1.0614,1.0617,1.0612,1.0617,1910699998.0
2007-08-30 14:03:00,1.0617,1.062,1.0617,1.0619,953000000.0
2007-08-30 14:04:00,1.0619,1.0621,1.0618,1.0621,142799999.0
2007-08-30 14:05:00,1.0621,1.0624,1.0621,1.0621,1042899992.0
2007-08-30 14:06:00,1.0621,1.0621,1.0615,1.0616,1020500000.0
2007-08-30 14:07:00,1.0616,1.062,1.0615,1.0618,781800011.0
2007-08-30 14:08:00,1.0618,1.0618,1.0617,1.0618,396700004.0
2007-08-30 14:09:00,1.0618,1.0625,1.0618,1.0625,1676500003.0
2007-08-30 14:10:00,1.0625,1.0625,1.0624,1.0625,916099993.0
2007-08-30 14:11:00,1.0625,1.0625,1.0618,1.0619,1043399999.0
2007-08-30 14:12:00,1.0619,1.062,1.0616,1.0617,1039599993.0
2007-08-30 14:13:00,1.0617,1.0619,1.06165,1.0619,260300000.0
2007-08-30 14:14:00,1.0619,1.0619,1.0619,1.0619,67200000.0
2007-08-30 14:15:00,1.0619,1.0619,1.0618,1.0619,71200000.0
2007-08-30 14:16:00,1.0619,1.0622,1.0618,1.0621,766400005.0
2007-08-30 14:17:00,1.0621,1.0622,1.06205,1.0621,110000001.0
2007-08-30 14:18:00,1.0621,1.0622,1.062,1.0621,526800000.0
2007-08-30 14:19:00,1.0621,1.0627,1.0621,1.0626,649299997.0
2007-08-30 14:20:00,1.0626,1.0626,1.0622,1.0624,1652899992.0
2007-08-30 14:21:00,1.06245,1.0626,1.0624,1.0625,335399995.0
2007-08-30 14:22:00,1.0625,1.063,1.06235,1.0629,1642399992.0
2007-08-30 14:23:00,1.0629,1.06305,1.0629,1.063,234599996.0
2007-08-30 14:24:00,1.063,1.0635,1.063,1.0634,966399991.0
2007-08-30 14:25:00,1.0634,1.0634,1.0631,1.0632,590199996.0
2007-08-30 14:26:00,1.0632,1.0632,1.0628,1.0629,517700003.0
2007-08-30 14:27:00,1.0629,1.063,1.0628,1.0629,420700000.0
2007-08-30 14:28:00,1.0629,1.0629,1.0625,1.0627,279000000.0
2007-08-30 14:29:00,1.0627,1.063,1.0626,1.0628,298600003.0
2007-08-30 14:30:00,1.0629,1.0629,1.0626,1.0628,389100001.0
2007-08-30 14:31:00,1.06275,1.0629,1.0622,1.06225,617100000.0
2007-08-30 14:32:00,1.06225,1.0627,1.06225,1.0627,993599988.0
2007-08-30 14:33:00,1.0627,1.0629,1.0626,1.0629,308300001.0
2007-08-30 14:34:00,1.0629,1.0629,1.0627,1.0627,543499999.0
2007-08-30 14:35:00,1.0627,1.0628,1.0624,1.0625,641899980.0
2007-08-30 14:36:00,1.0625,1.0625,1.06225,1.0624,678500001.0
2007-08-30 14:37:00,1.06235,1.063,1.06235,1.0629,410799999.0
2007-08-30 14:38:00,1.06295,1.06295,1.0624,1.0624,768599998.0
2007-08-30 14:39:00,1.0624,1.0627,1.0624,1.06265,513700003.0
2007-08-30 14:40:00,1.0627,1.0629,1.0626,1.0627,1032199996.0
2007-08-30 14:41:00,1.0627,1.0631,1.0625,1.0631,686500002.0
2007-08-30 14:42:00,1.0629,1.0632,1.0629,1.0629,1177799987.0
2007-08-30 14:43:00,1.0629,1.063,1.0628,1.0629,895199998.0
2007-08-30 14:44:00,1.0628,1.0628,1.0621,1.0623,997800006.0
2007-08-30 14:45:00,1.0623,1.0628,1.0623,1.0628,640100006.0
2007-08-30 14:46:00,1.0628,1.0628,1.06235,1.0625,1426899991.0
2007-08-30 14:47:00,1.0625,1.0627,1.0625,1.0626,1076999989.0
2007-08-30 14:48:00,1.0626,1.0626,1.06235,1.0626,1293499999.0
2007-08-30 14:49:00,1.0626,1.0626,1.0614,1.0614,725400004.0
2007-08-30 14:50:00,1.0614,1.0619,1.0614,1.0617,1648799998.0
2007-08-30 14:51:00,1.0617,1.0617,1.06155,1.06155,462299997.0
2007-08-30 14:52:00,1.06155,1.0617,1.0614,1.0614,986200007.0
2007-08-30 14:53:00,1.0615,1.0617,1.0614,1.0616,795100012.0
2007-08-30 14:54:00,1.0617,1.0621,1.0616,1.0619,1879400015.0
2007-08-30 14:55:00,1.0619,1.062,1.0616,1.0617,1624499988.0
2007-08-30 14:56:00,1.0619,1.062,1.0617,1.0617,673699998.0
2007-08-30 14:57:00,1.0617,1.0618,1.0616,1.0617,1266800002.0
2007-08-30 14:58:00,1.0617,1.0618,1.0615,1.0618,1508299993.0
2007-08-30 14:59:00,1.0618,1.0619,1.0617,1.0619,546100000.0
2007-08-30 15:00:00,1.0619,1.0619,1.0617,1.0618,437599994.0
2007-08-30 15:01:00,1.0618,1.0621,1.0618,1.0621,721599999.0
2007-08-30 15:02:00,1.0621,1.0621,1.0619,1.062,915399986.0
2007-08-30 15:03:00,1.0621,1.0622,1.0619,1.06205,1092400003.0
2007-08-30 15:04:00,1.0621,1.0623,1.062,1.0622,1536499991.0
2007-08-30 15:05:00,1.0622,1.0624,1.0622,1.0624,231499994.0
2007-08-30 15:06:00,1.0624,1.0627,1.0623,1.0627,1146800007.0
2007-08-30 15:07:00,1.0627,1.0628,1.0625,1.06275,753399994.0
2007-08-30 15:08:00,1.06275,1.063,1.06255,1.06255,602499996.0
2007-08-30 15:09:00,1.06255,1.0628,1.0624,1.0628,903699997.0
2007-08-30 15:10:00,1.0628,1.063,1.0627,1.06295,570800000.0
2007-08-30 15:11:00,1.06295,1.0637,1.06295,1.0637,697700001.0
2007-08-30 15:12:00,1.0637,1.0644,1.0636,1.0642,719100000.0
2007-08-30 15:13:00,1.0642,1.0642,1.0639,1.06395,1068000003.0
2007-08-30 15:14:00,1.06395,1.0641,1.0639,1.06405,318299998.0
2007-08-30 15:15:00,1.0641,1.0642,1.06395,1.0641,1075099997.0
2007-08-30 15:16:00,1.0641,1.0641,1.064,1.0641,949499994.0
2007-08-30 15:17:00,1.0641,1.0642,1.0641,1.0642,1220099999.0
2007-08-30 15:18:00,1.0642,1.0642,1.06415,1.0642,1035500013.0
2007-08-30 15:19:00,1.0642,1.0642,1.064,1.064,426300000.0
2007-08-30 15:20:00,1.064,1.0641,1.06395,1.064,1264100001.0
2007-08-30 15:21:00,1.064,1.064,1.0636,1.0636,1552700007.0
2007-08-30 15:22:00,1.0636,1.0637,1.06345,1.0636,2027200001.0
2007-08-30 15:23:00,1.0636,1.0637,1.06355,1.0636,515500000.0
2007-08-30 15:24:00,1.06355,1.0638,1.06355,1.0636,350700001.0
2007-08-30 15:25:00,1.0635,1.0636,1.0634,1.0636,341400002.0
2007-08-30 15:26:00,1.0635,1.0638,1.0635,1.0637,635199991.0
2007-08-30 15:27:00,1.0637,1.0641,1.0637,1.0641,304199998.0
2007-08-30 15:28:00,1.0641,1.06425,1.06405,1.0642,587599997.0
2007-08-30 15:29:00,1.0642,1.0648,1.0641,1.0647,1865000006.0
2007-08-30 15:30:00,1.06465,1.06465,1.0643,1.0645,1772699998.0
2007-08-30 15:31:00,1.0645,1.0646,1.06445,1.06455,449199996.0
2007-08-30 15:32:00,1.0645,1.06495,1.0645,1.0648,1792300004.0
2007-08-30 15:33:00,1.06485,1.0649,1.0646,1.0646,1805500013.0
2007-08-30 15:34:00,1.0646,1.0648,1.06435,1.0644,1254099999.0
2007-08-30 15:35:00,1.0644,1.06445,1.06405,1.06405,1047000009.0
2007-08-30 15:36:00,1.0641,1.0644,1.06405,1.0643,848299996.0
2007-08-30 15:37:00,1.0644,1.0645,1.06435,1.0645,378199999.0
2007-08-30 15:38:00,1.0645,1.0647,1.0644,1.0644,1479990379.0
2007-08-30 15:39:00,1.0644,1.0644,1.0635,1.0635,825175697.0
2007-08-30 15:40:00,1.06345,1.06415,1.06345,1.0641,1392500019.0
2007-08-30 15:41:00,1.0641,1.0641,1.0638,1.0638,270600000.0
2007-08-30 15:42:00,1.0638,1.06395,1.0635,1.0638,1095400003.0
2007-08-30 15:43:00,1.0638,1.0639,1.0637,1.0639,819300003.0
2007-08-30 15:44:00,1.0639,1.064,1.0637,1.0638,1196250869.0
2007-08-30 15:45:00,1.0638,1.0638,1.0634,1.0636,2094576735.0
2007-08-30 15:46:00,1.0636,1.0637,1.06345,1.06345,485900001.0
2007-08-30 15:47:00,1.0635,1.0635,1.0627,1.06315,1178839511.0
2007-08-30 15:48:00,1.06315,1.06315,1.0623,1.0627,1243067613.0
2007-08-30 15:49:00,1.0627,1.0627,1.0626,1.0627,410199992.0
2007-08-30 15:50:00,1.0627,1.0627,1.0627,1.0627,136900000.0
2007-08-30 15:51:00,1.0627,1.0629,1.0627,1.0627,681500000.0
2007-08-30 15:52:00,1.0627,1.0628,1.0624,1.0625,1633467724.0
2007-08-30 15:53:00,1.0625,1.06255,1.0621,1.0622,454357966.0
2007-08-30 15:54:00,1.0621,1.0627,1.062,1.06245,1562299997.0
2007-08-30 15:55:00,1.0626,1.0627,1.0623,1.0623,967399991.0
2007-08-30 15:56:00,1.0623,1.0624,1.06215,1.0622,1386399987.0
2007-08-30 15:57:00,1.06225,1.0624,1.0622,1.0624,474100001.0
2007-08-30 15:58:00,1.0624,1.0624,1.06215,1.0622,502400003.0
2007-08-30 15:59:00,1.06215,1.0625,1.06215,1.0623,1593399996.0
2007-08-30 16:00:00,1.0623,1.0627,1.0622,1.0627,1051699990.0
2007-08-30 16:01:00,1.0626,1.063,1.0625,1.0626,1398899994.0
2007-08-30 16:02:00,1.0626,1.0632,1.0626,1.0631,1333100001.0
2007-08-30 16:03:00,1.0631,1.0632,1.06275,1.0629,1772260921.0
2007-08-30 16:04:00,1.0629,1.0629,1.0627,1.0628,1009063269.0
2007-08-30 16:05:00,1.0628,1.0628,1.06225,1.0624,1702680471.0
2007-08-30 16:06:00,1.0624,1.0624,1.0614,1.0614,579200000.0
2007-08-30 16:07:00,1.0614,1.0618,1.0614,1.0616,903299999.0
2007-08-30 16:08:00,1.0616,1.0618,1.0606,1.061,1365399989.0
2007-08-30 16:09:00,1.061,1.061,1.06015,1.0604,1285299993.0
2007-08-30 16:10:00,1.0604,1.0609,1.0603,1.0609,1855100000.0
2007-08-30 16:11:00,1.0609,1.06105,1.0608,1.0608,940700001.0
2007-08-30 16:12:00,1.0608,1.0609,1.06055,1.06055,708499995.0
2007-08-30 16:13:00,1.0606,1.061,1.0603,1.061,1183800001.0
2007-08-30 16:14:00,1.061,1.0611,1.06055,1.0606,660099999.0
2007-08-30 16:15:00,1.0606,1.06105,1.0605,1.0609,555200004.0
2007-08-30 16:16:00,1.0609,1.061,1.06075,1.0608,585500002.0
2007-08-30 16:17:00,1.06075,1.06075,1.0606,1.0607,479099996.0
2007-08-30 16:18:00,1.0607,1.0609,1.0607,1.0607,841500000.0
2007-08-30 16:19:00,1.0606,1.0607,1.0604,1.0604,734400008.0
2007-08-30 16:20:00,1.0604,1.0605,1.0604,1.0605,267199998.0
2007-08-30 16:21:00,1.0605,1.0605,1.0604,1.06045,201700000.0
2007-08-30 16:22:00,1.06045,1.06045,1.0602,1.0602,192300002.0
2007-08-30 16:23:00,1.0601,1.0602,1.0601,1.06015,360314283.0
2007-08-30 16:24:00,1.06015,1.06045,1.0601,1.0603,821853986.0
2007-08-30 16:25:00,1.0602,1.0603,1.0599,1.06,1041000000.0
2007-08-30 16:26:00,1.06,1.06,1.0592,1.05965,1533599996.0
2007-08-30 16:27:00,1.05955,1.0596,1.05945,1.0595,1496800003.0
2007-08-30 16:28:00,1.0595,1.0597,1.0595,1.05965,845199993.0
2007-08-30 16:29:00,1.0596,1.0597,1.0593,1.0593,708300003.0
2007-08-30 16:30:00,1.0593,1.0593,1.0591,1.0592,861700005.0
2007-08-30 16:31:00,1.0591,1.0591,1.0579,1.058,1301099987.0
2007-08-30 16:32:00,1.0579,1.0583,1.0579,1.0583,1301099987.0
2007-08-30 16:33:00,1.0584,1.0584,1.0581,1.0581,1301099987.0
2007-08-30 16:34:00,1.058,1.0583,1.058,1.0582,1006299995.0
2007-08-30 16:35:00,1.0582,1.059,1.0582,1.0589,1420899998.0
2007-08-30 16:36:00,1.0585,1.0586,1.0585,1.0585,1400099991.0
2007-08-30 16:37:00,1.0587,1.0589,1.0582,1.0584,1400099991.0
2007-08-30 16:38:00,1.0584,1.0584,1.0581,1.0584,704199998.0
2007-08-30 16:39:00,1.0584,1.0587,1.0584,1.0587,1192399996.0
2007-08-30 16:40:00,1.0587,1.059,1.0585,1.0585,1368899991.0
2007-08-30 16:41:00,1.0585,1.059,1.0585,1.05855,1481200002.0
2007-08-30 16:42:00,1.0586,1.0588,1.0585,1.0586,1597899973.0
2007-08-30 16:43:00,1.0584,1.0585,1.058,1.0581,1339799993.0
2007-08-30 16:44:00,1.0583,1.0586,1.0582,1.0583,1339799993.0
2007-08-30 16:45:00,1.0584,1.0585,1.0581,1.0583,1699899994.0
2007-08-30 16:46:00,1.0583,1.0584,1.058,1.0583,1494899988.0
2007-08-30 16:47:00,1.0583,1.0584,1.0581,1.0582,990699988.0
2007-08-30 16:48:00,1.0583,1.0583,1.0582,1.0582,359799996.0
2007-08-30 16:49:00,1.0582,1.0582,1.058,1.0581,576799999.0
2007-08-30 16:50:00,1.0581,1.0582,1.0579,1.0579,1050099993.0
2007-08-30 16:51:00,1.0579,1.058,1.0573,1.0573,1995199999.0
2007-08-30 16:52:00,1.0572,1.0572,1.0562,1.0564,1480099983.0
2007-08-30 16:53:00,1.0565,1.0565,1.0563,1.05635,1480099983.0
2007-08-30 16:54:00,1.05635,1.0567,1.056,1.0567,1121700002.0
2007-08-30 16:55:00,1.0567,1.0568,1.0565,1.0568,514999999.0
2007-08-30 16:56:00,1.0568,1.0568,1.0566,1.0566,639766390.0
2007-08-30 16:57:00,1.0566,1.0568,1.0566,1.0567,614939359.0
2007-08-30 16:58:00,1.0567,1.0571,1.05665,1.0567,1038712758.0
2007-08-30 16:59:00,1.0567,1.0575,1.0567,1.05745,1658619781.0
2007-08-30 17:00:00,1.0574,1.0574,1.0569,1.0569,1757699997.0
2007-08-30 17:01:00,1.05685,1.05685,1.0559,1.0561,1737000007.0
2007-08-30 17:02:00,1.0561,1.0562,1.0558,1.0562,1453600003.0
2007-08-30 17:03:00,1.056,1.0561,1.0551,1.0551,2065299995.0
2007-08-30 17:04:00,1.0552,1.0552,1.05475,1.0552,2065299995.0
2007-08-30 17:05:00,1.0551,1.0555,1.0551,1.0554,1005100000.0
2007-08-30 17:06:00,1.0554,1.0554,1.0552,1.0553,1677199993.0
2007-08-30 17:07:00,1.0552,1.0553,1.0552,1.0553,1757600005.0
2007-08-30 17:08:00,1.0553,1.0554,1.055,1.0552,1757600005.0
2007-08-30 17:09:00,1.0552,1.0553,1.0552,1.0552,847499991.0
2007-08-30 17:10:00,1.0552,1.0554,1.0548,1.0548,2094699992.0
2007-08-30 17:11:00,1.0547,1.0549,1.0545,1.0545,1352500001.0
2007-08-30 17:12:00,1.0546,1.0546,1.0545,1.0545,1352500001.0
2007-08-30 17:13:00,1.0544,1.0547,1.0543,1.0544,1352500001.0
2007-08-30 17:14:00,1.0545,1.0547,1.0543,1.0547,1352500001.0
2007-08-30 17:15:00,1.0547,1.05485,1.0545,1.0547,1352500001.0
2007-08-30 17:16:00,1.0548,1.0555,1.05475,1.0553,1571800015.0
2007-08-30 17:17:00,1.0554,1.0554,1.05515,1.05515,1238999995.0
2007-08-30 17:18:00,1.05515,1.0554,1.05515,1.0554,1125099991.0
2007-08-30 17:19:00,1.0554,1.0555,1.0552,1.0554,1087026297.0
2007-08-30 17:20:00,1.0554,1.0555,1.05535,1.0554,939700004.0
2007-08-30 17:21:00,1.0554,1.0554,1.05525,1.0553,612799999.0
2007-08-30 17:22:00,1.0553,1.0556,1.0552,1.05545,1506899986.0
2007-08-30 17:23:00,1.05545,1.0556,1.05525,1.0555,2052499993.0
2007-08-30 17:24:00,1.0555,1.0556,1.0554,1.0555,718999991.0
2007-08-30 17:25:00,1.0555,1.0563,1.0555,1.0562,1572800009.0
2007-08-30 17:26:00,1.056,1.0562,1.056,1.056,419900003.0
2007-08-30 17:27:00,1.056,1.05625,1.056,1.05605,419900003.0
2007-08-30 17:28:00,1.05605,1.0566,1.056,1.0566,367400000.0
2007-08-30 17:29:00,1.0565,1.0567,1.0564,1.0565,1076399995.0
2007-08-30 17:30:00,1.0565,1.0565,1.0562,1.0563,378699995.0
2007-08-30 17:31:00,1.0563,1.0567,1.0563,1.0567,1158999999.0
2007-08-30 17:32:00,1.0567,1.057,1.0567,1.057,367000000.0
2007-08-30 17:33:00,1.057,1.0573,1.057,1.0571,1761599991.0
2007-08-30 17:34:00,1.0571,1.0571,1.0568,1.0568,929400004.0
2007-08-30 17:35:00,1.0568,1.0569,1.0565,1.0565,587299991.0
2007-08-30 17:36:00,1.0565,1.0566,1.0562,1.0564,2098200000.0
2007-08-30 17:37:00,1.0564,1.0565,1.0563,1.0563,910610614.0
2007-08-30 17:38:00,1.0563,1.0563,1.0557,1.0558,895899996.0
2007-08-30 17:39:00,1.0557,1.0557,1.0554,1.05545,346099999.0
2007-08-30 17:40:00,1.05545,1.0558,1.05545,1.0558,165300000.0
2007-08-30 17:41:00,1.0558,1.056,1.0557,1.0559,302500004.0
2007-08-30 17:42:00,1.0559,1.0559,1.0556,1.0558,415500000.0
2007-08-30 17:43:00,1.0558,1.0558,1.0555,1.05565,223800000.0
2007-08-30 17:44:00,1.05565,1.05565,1.05545,1.05545,87200000.0
2007-08-30 17:45:00,1.05545,1.0557,1.0553,1.0556,699600005.0
2007-08-30 17:46:00,1.05565,1.0558,1.0554,1.0554,284800000.0
2007-08-30 17:47:00,1.0554,1.0556,1.0554,1.05555,143000000.0
2007-08-30 17:48:00,1.05555,1.0556,1.0554,1.05545,544499995.0
2007-08-30 17:49:00,1.0555,1.056,1.0555,1.0559,576799999.0
2007-08-30 17:50:00,1.0559,1.0561,1.0559,1.05605,347699999.0
2007-08-30 17:51:00,1.05605,1.05675,1.05605,1.0566,772400002.0
2007-08-30 17:52:00,1.0567,1.0572,1.05655,1.0572,671499999.0
2007-08-30 17:53:00,1.0572,1.0573,1.057,1.057,1283000006.0
2007-08-30 17:54:00,1.057,1.0572,1.057,1.0572,630699997.0
2007-08-30 17:55:00,1.0572,1.0573,1.0571,1.0571,1413800000.0
2007-08-30 17:56:00,1.0571,1.0571,1.057,1.0571,619799996.0
2007-08-30 17:57:00,1.0571,1.0572,1.0568,1.0568,1010599997.0
2007-08-30 17:58:00,1.0569,1.0569,1.05675,1.0568,291499998.0
2007-08-30 17:59:00,1.0568,1.0568,1.0567,1.0567,858899998.0
2007-08-30 18:00:00,1.0567,1.0567,1.05635,1.0565,862599992.0
2007-08-30 18:01:00,1.0565,1.0569,1.0565,1.05675,393800001.0
2007-08-30 18:02:00,1.05675,1.0572,1.05675,1.0571,440999999.0
2007-08-30 18:03:00,1.0571,1.0573,1.057,1.0571,561800003.0
2007-08-30 18:04:00,1.0571,1.0571,1.057,1.057,180499999.0
2007-08-30 18:05:00,1.057,1.0572,1.0569,1.0572,670099999.0
2007-08-30 18:06:00,1.0572,1.0572,1.0569,1.057,616099998.0
2007-08-30 18:07:00,1.057,1.057,1.057,1.057,209400000.0
2007-08-30 18:08:00,1.057,1.057,1.05685,1.057,249982793.0
2007-08-30 18:09:00,1.057,1.057,1.05675,1.05675,211741420.0
2007-08-30 18:10:00,1.0568,1.0568,1.0567,1.05675,244500000.0
2007-08-30 18:11:00,1.0567,1.0568,1.0567,1.0568,657300006.0
2007-08-30 18:12:00,1.05675,1.05675,1.05675,1.05675,20800000.0
2007-08-30 18:13:00,1.05675,1.0568,1.0564,1.0564,216800000.0
2007-08-30 18:14:00,1.0564,1.0565,1.0564,1.0565,407153612.0
2007-08-30 18:15:00,1.0565,1.05655,1.0563,1.0565,537799997.0
2007-08-30 18:16:00,1.05655,1.05655,1.0565,1.0565,46900000.0
2007-08-30 18:17:00,1.0565,1.0565,1.05645,1.0565,34000000.0
2007-08-30 18:18:00,1.0565,1.05655,1.05645,1.05645,191099999.0
2007-08-30 18:19:00,1.0565,1.0571,1.0565,1.057,551000002.0
2007-08-30 18:20:00,1.057,1.05755,1.057,1.0575,1072500007.0
2007-08-30 18:21:00,1.0575,1.0575,1.0567,1.0567,1008900005.0
2007-08-30 18:22:00,1.0567,1.05675,1.056,1.056,1506700007.0
2007-08-30 18:23:00,1.056,1.0562,1.0558,1.056,1451100000.0
2007-08-30 18:24:00,1.0561,1.0565,1.0561,1.0564,535099995.0
2007-08-30 18:25:00,1.0564,1.0567,1.0564,1.0565,488199998.0
2007-08-30 18:26:00,1.0565,1.0565,1.05645,1.0565,847799999.0
2007-08-30 18:27:00,1.0565,1.0565,1.0564,1.0564,380699997.0
2007-08-30 18:28:00,1.0564,1.0564,1.05635,1.05635,684799999.0
2007-08-30 18:29:00,1.05635,1.05645,1.0561,1.0561,664103363.0
2007-08-30 18:30:00,1.0561,1.05625,1.05605,1.0561,231780670.0
2007-08-30 18:31:00,1.05605,1.0561,1.05585,1.05585,986184172.0
2007-08-30 18:32:00,1.05585,1.0561,1.05585,1.0559,1118099992.0
2007-08-30 18:33:00,1.056,1.056,1.0559,1.056,376500001.0
2007-08-30 18:34:00,1.056,1.056,1.0551,1.0558,1940899999.0
2007-08-30 18:35:00,1.0558,1.0558,1.05565,1.05575,451799996.0
2007-08-30 18:36:00,1.0558,1.0558,1.05575,1.0558,95300000.0
2007-08-30 18:37:00,1.0558,1.0558,1.0556,1.0557,441099998.0
2007-08-30 18:38:00,1.0557,1.0558,1.0557,1.0558,271800000.0
2007-08-30 18:39:00,1.05575,1.0558,1.0556,1.05565,838300006.0
2007-08-30 18:40:00,1.05565,1.0558,1.05565,1.0558,1060800003.0
2007-08-30 18:41:00,1.05575,1.0558,1.0556,1.0556,442099993.0
2007-08-30 18:42:00,1.05565,1.05565,1.05545,1.05545,333599998.0
2007-08-30 18:43:00,1.0555,1.0555,1.05505,1.0552,925600001.0
2007-08-30 18:44:00,1.0552,1.0553,1.05485,1.05505,449599998.0
2007-08-30 18:45:00,1.05505,1.05505,1.05455,1.0548,581358799.0
2007-08-30 18:46:00,1.0548,1.0549,1.05475,1.05485,788800002.0
2007-08-30 18:47:00,1.05485,1.05485,1.0548,1.0548,125099999.0
2007-08-30 18:48:00,1.0548,1.0548,1.0544,1.0546,552100004.0
2007-08-30 18:49:00,1.05455,1.0548,1.0545,1.05475,1424900011.0
2007-08-30 18:50:00,1.0548,1.0548,1.0548,1.0548,74800000.0
2007-08-30 18:51:00,1.0548,1.05485,1.05475,1.0548,186200003.0
2007-08-30 18:52:00,1.055,1.0553,1.0549,1.0553,132699999.0
2007-08-30 18:53:00,1.0553,1.0553,1.05475,1.05475,753400006.0
2007-08-30 18:54:00,1.05475,1.0551,1.05475,1.0551,224400000.0
2007-08-30 18:55:00,1.055,1.0551,1.05475,1.0548,447799995.0
2007-08-30 18:56:00,1.0548,1.055,1.0548,1.055,608999998.0
2007-08-30 18:57:00,1.055,1.055,1.0545,1.0546,570699999.0
2007-08-30 18:58:00,1.0546,1.05475,1.0546,1.05475,444599996.0
2007-08-30 18:59:00,1.05475,1.0551,1.0547,1.0551,611400001.0
2007-08-30 19:00:00,1.0551,1.0551,1.0547,1.0547,567500004.0
2007-08-30 19:01:00,1.05475,1.055,1.05475,1.05485,502900005.0
2007-08-30 19:02:00,1.05485,1.0549,1.0546,1.0549,490799998.0
2007-08-30 19:03:00,1.0549,1.05495,1.05485,1.0549,193900000.0
2007-08-30 19:04:00,1.0549,1.0551,1.0549,1.0551,319899998.0
2007-08-30 19:05:00,1.0551,1.0554,1.0551,1.05525,283799999.0
2007-08-30 19:06:00,1.0553,1.05545,1.05525,1.0554,185200000.0
2007-08-30 19:07:00,1.0555,1.05555,1.0553,1.0555,402099998.0
2007-08-30 19:08:00,1.0555,1.0556,1.0555,1.0555,274299998.0
2007-08-30 19:09:00,1.0555,1.0555,1.05545,1.0555,247600000.0
2007-08-30 19:10:00,1.05555,1.05565,1.0554,1.0554,152599999.0
2007-08-30 19:11:00,1.0554,1.05565,1.0554,1.0556,227800002.0
2007-08-30 19:12:00,1.0556,1.05565,1.0555,1.05555,361500004.0
2007-08-30 19:13:00,1.0556,1.056,1.0556,1.0558,220200001.0
2007-08-30 19:14:00,1.05585,1.05625,1.0558,1.056,634899996.0
2007-08-30 19:15:00,1.05595,1.0561,1.0559,1.056,252299999.0
2007-08-30 19:16:00,1.056,1.0561,1.05585,1.0559,144199999.0
2007-08-30 19:17:00,1.0559,1.0563,1.0559,1.056,785500004.0
2007-08-30 19:18:00,1.0561,1.0562,1.0559,1.05595,508100006.0
2007-08-30 19:19:00,1.05595,1.0561,1.0559,1.0561,133000000.0
2007-08-30 19:20:00,1.056,1.056,1.05585,1.0559,317399997.0
2007-08-30 19:21:00,1.056,1.056,1.05595,1.05595,21200000.0
2007-08-30 19:22:00,1.056,1.0561,1.056,1.0561,27200000.0
2007-08-30 19:23:00,1.0561,1.0563,1.0561,1.0563,25200000.0
2007-08-30 19:24:00,1.0563,1.0563,1.0562,1.05625,46300000.0
2007-08-30 19:25:00,1.05625,1.0568,1.05615,1.05645,588399996.0
2007-08-30 19:26:00,1.0564,1.0569,1.0564,1.0568,362800000.0
2007-08-30 19:27:00,1.0568,1.05685,1.0564,1.05655,1620599995.0
2007-08-30 19:28:00,1.0566,1.0566,1.0565,1.0566,470599998.0
2007-08-30 19:29:00,1.0566,1.0566,1.0562,1.0562,1099800000.0
2007-08-30 19:30:00,1.0562,1.0565,1.0562,1.0565,329300002.0
2007-08-30 19:31:00,1.0565,1.0565,1.0563,1.05635,130699998.0
2007-08-30 19:32:00,1.05635,1.0568,1.05635,1.0568,282800001.0
2007-08-30 19:33:00,1.0568,1.0568,1.0566,1.0566,65899999.0
2007-08-30 19:34:00,1.0566,1.0567,1.0565,1.0567,250600001.0
2007-08-30 19:35:00,1.0567,1.0567,1.0565,1.0566,310199995.0
2007-08-30 19:36:00,1.0566,1.0566,1.0565,1.0565,685900000.0
2007-08-30 19:37:00,1.0566,1.0566,1.0566,1.0566,1500000.0
2007-08-30 19:38:00,1.0565,1.0566,1.0563,1.0564,756499993.0
2007-08-30 19:39:00,1.0564,1.0565,1.0563,1.0565,451400000.0
2007-08-30 19:40:00,1.0565,1.0565,1.0565,1.0565,47000000.0
2007-08-30 19:41:00,1.0565,1.0565,1.0564,1.05645,93800001.0
2007-08-30 19:42:00,1.0565,1.0565,1.0563,1.0565,989899991.0
2007-08-30 19:43:00,1.0565,1.0568,1.0565,1.0568,84300000.0
2007-08-30 19:44:00,1.0568,1.0568,1.0565,1.0565,172099996.0
2007-08-30 19:45:00,1.0565,1.0566,1.0565,1.0565,289800000.0
2007-08-30 19:46:00,1.0565,1.0565,1.0563,1.0563,763199994.0
2007-08-30 19:47:00,1.0563,1.05635,1.0562,1.05625,146600001.0
2007-08-30 19:48:00,1.0564,1.0564,1.0563,1.0564,148099999.0
2007-08-30 19:49:00,1.0564,1.0564,1.0564,1.0564,28700000.0
2007-08-30 19:50:00,1.0564,1.0564,1.0562,1.0563,355600002.0
2007-08-30 19:51:00,1.0563,1.0566,1.0562,1.0566,122000000.0
2007-08-30 19:52:00,1.0566,1.05685,1.0563,1.0563,1068200004.0
2007-08-30 19:53:00,1.05635,1.05635,1.0563,1.05635,25800000.0
2007-08-30 19:54:00,1.05635,1.0565,1.05635,1.05645,54500000.0
2007-08-30 19:55:00,1.05645,1.0565,1.05645,1.0565,3900000.0
2007-08-30 19:56:00,1.0565,1.0565,1.0562,1.05635,250500002.0
2007-08-30 19:57:00,1.0563,1.05655,1.0563,1.05655,147000002.0
2007-08-30 19:58:00,1.05655,1.05655,1.0564,1.0565,248000000.0
2007-08-30 19:59:00,1.0565,1.0565,1.05635,1.0564,180100000.0
2007-08-30 20:00:00,1.0564,1.0564,1.0561,1.05615,268300004.0
2007-08-30 20:01:00,1.0561,1.0561,1.05605,1.0561,274500001.0
2007-08-30 20:02:00,1.0561,1.05615,1.056,1.0561,293800001.0
2007-08-30 20:03:00,1.0561,1.0563,1.0561,1.0563,404399997.0
2007-08-30 20:04:00,1.0563,1.0563,1.056,1.0561,433600001.0
2007-08-30 20:05:00,1.0561,1.0562,1.0561,1.0562,364400000.0
2007-08-30 20:06:00,1.0562,1.0564,1.0562,1.0564,376600005.0
2007-08-30 20:07:00,1.0564,1.0566,1.0564,1.0565,1190900012.0
2007-08-30 20:08:00,1.05655,1.0566,1.0565,1.05655,79100001.0
2007-08-30 20:09:00,1.05655,1.0569,1.0564,1.0568,435052466.0
2007-08-30 20:10:00,1.0568,1.0568,1.0568,1.0568,31300000.0
2007-08-30 20:11:00,1.0567,1.0568,1.0566,1.0566,451599993.0
2007-08-30 20:12:00,1.0566,1.05665,1.05635,1.05635,182300000.0
2007-08-30 20:13:00,1.0564,1.0564,1.0563,1.05635,58100000.0
2007-08-30 20:14:00,1.05635,1.05655,1.0563,1.0565,231600002.0
2007-08-30 20:15:00,1.0565,1.0565,1.0564,1.0564,77299999.0
2007-08-30 20:16:00,1.0564,1.05645,1.0563,1.05645,214199999.0
2007-08-30 20:17:00,1.0565,1.05665,1.0565,1.0566,415500001.0
2007-08-30 20:18:00,1.0566,1.05685,1.0566,1.05685,95600000.0
2007-08-30 20:19:00,1.0569,1.0569,1.05685,1.05685,6500000.0
2007-08-30 20:20:00,1.0568,1.0568,1.0566,1.0567,534100000.0
2007-08-30 20:21:00,1.0567,1.05685,1.05665,1.05685,197100000.0
2007-08-30 20:22:00,1.05685,1.05685,1.05665,1.0567,74600000.0
2007-08-30 20:23:00,1.0567,1.0567,1.0566,1.0566,310000000.0
2007-08-30 20:24:00,1.0566,1.0566,1.0565,1.0565,102000001.0
2007-08-30 20:25:00,1.0565,1.0566,1.0565,1.0565,138400000.0
2007-08-30 20:26:00,1.0565,1.0566,1.0565,1.0566,334500000.0
2007-08-30 20:27:00,1.0566,1.0566,1.05635,1.0565,568499997.0
2007-08-30 20:28:00,1.0565,1.05665,1.05645,1.0566,72299999.0
2007-08-30 20:29:00,1.0566,1.0567,1.0565,1.05665,478699997.0
2007-08-30 20:30:00,1.05665,1.0568,1.05665,1.0567,119200002.0
2007-08-30 20:31:00,1.05675,1.057,1.05675,1.0569,254299998.0
2007-08-30 20:32:00,1.0569,1.0569,1.0567,1.0568,597500006.0
2007-08-30 20:33:00,1.0568,1.0574,1.0568,1.0574,450800001.0
2007-08-30 20:34:00,1.0575,1.058,1.0575,1.0576,216805997.0
2007-08-30 20:35:00,1.0576,1.0577,1.0574,1.0574,240899999.0
2007-08-30 20:36:00,1.0574,1.0575,1.05735,1.0574,760799998.0
2007-08-30 20:37:00,1.0574,1.0575,1.0572,1.0572,1175599996.0
2007-08-30 20:38:00,1.0572,1.0573,1.0572,1.0573,392599999.0
2007-08-30 20:39:00,1.0573,1.0574,1.05715,1.05735,630699994.0
2007-08-30 20:40:00,1.05735,1.0575,1.05735,1.0574,188500000.0
2007-08-30 20:41:00,1.0574,1.0576,1.05735,1.05755,82600000.0
2007-08-30 20:42:00,1.0575,1.05755,1.0574,1.05755,281200007.0
2007-08-30 20:43:00,1.05755,1.0578,1.05755,1.0577,751800002.0
2007-08-30 20:44:00,1.0577,1.0578,1.0576,1.0576,280800004.0
2007-08-30 20:45:00,1.05755,1.05775,1.05755,1.0577,112399999.0
2007-08-30 20:46:00,1.0577,1.0577,1.0576,1.0576,143799999.0
2007-08-30 20:47:00,1.0577,1.0579,1.05765,1.0579,223700001.0
2007-08-30 20:48:00,1.0579,1.0583,1.0579,1.0582,408600000.0
2007-08-30 20:49:00,1.0582,1.0583,1.0581,1.0581,270700002.0
2007-08-30 20:50:00,1.0581,1.0581,1.05805,1.0581,480000015.0
2007-08-30 20:51:00,1.0581,1.0581,1.0579,1.0579,580881552.0
2007-08-30 20:52:00,1.0579,1.058,1.0578,1.058,801300026.0
2007-08-30 20:53:00,1.058,1.058,1.05795,1.058,175900000.0
2007-08-30 20:54:00,1.058,1.0581,1.058,1.05805,22900000.0
2007-08-30 20:55:00,1.05805,1.0581,1.05795,1.058,640799999.0
2007-08-30 20:56:00,1.058,1.058,1.058,1.058,166899996.0
2007-08-30 20:57:00,1.058,1.0584,1.058,1.0584,631100000.0
2007-08-30 20:58:00,1.05835,1.05855,1.0583,1.05855,397399998.0
2007-08-30 20:59:00,1.05855,1.05855,1.0583,1.0584,778600001.0
2007-08-30 21:00:00,1.0584,1.0586,1.0584,1.0586,909999994.0
2007-08-30 21:01:00,1.0586,1.0587,1.0585,1.0585,313600002.0
2007-08-30 21:02:00,1.0585,1.05855,1.0584,1.05855,75200000.0
2007-08-30 21:03:00,1.05855,1.05855,1.0584,1.0585,53500000.0
2007-08-30 21:04:00,1.0584,1.0585,1.0583,1.05845,326800000.0
2007-08-30 21:05:00,1.05845,1.0585,1.0584,1.0585,190300000.0
2007-08-30 21:06:00,1.0586,1.0586,1.0586,1.0586,9600000.0
2007-08-30 21:07:00,1.0586,1.0586,1.0584,1.0585,271500000.0
2007-08-30 21:08:00,1.0584,1.0586,1.0584,1.0586,283199999.0
2007-08-30 21:09:00,1.0586,1.0586,1.058,1.058,154800000.0
2007-08-30 21:10:00,1.058,1.0581,1.058,1.0581,52200000.0
2007-08-30 21:11:00,1.0581,1.0582,1.0579,1.058,228599997.0
2007-08-30 21:12:00,1.058,1.058,1.0575,1.05755,536300003.0
2007-08-30 21:13:00,1.0576,1.0577,1.0576,1.0577,257200003.0
2007-08-30 21:14:00,1.0577,1.0577,1.05765,1.0577,413799994.0
2007-08-30 21:15:00,1.0577,1.0581,1.0577,1.0578,642799997.0
2007-08-30 21:16:00,1.0578,1.058,1.0578,1.0579,276999999.0
2007-08-30 21:17:00,1.058,1.058,1.058,1.058,235600004.0
2007-08-30 21:18:00,1.058,1.0581,1.058,1.058,198000002.0
2007-08-30 21:19:00,1.0581,1.0582,1.058,1.058,455999998.0
2007-08-30 21:20:00,1.058,1.058,1.0579,1.058,158899999.0
2007-08-30 21:21:00,1.058,1.058,1.058,1.058,1400000.0
2007-08-30 21:22:00,1.0579,1.0579,1.0574,1.0575,1228000001.0
2007-08-30 21:23:00,1.0575,1.0575,1.05715,1.0573,1327399992.0
2007-08-30 21:24:00,1.0573,1.0573,1.0572,1.0572,415700004.0
2007-08-30 21:25:00,1.0572,1.0573,1.0572,1.0573,1152700004.0
2007-08-30 21:26:00,1.0573,1.0574,1.0572,1.0574,262100000.0
2007-08-30 21:27:00,1.0574,1.0576,1.0574,1.0574,749499996.0
2007-08-30 21:28:00,1.0574,1.0575,1.0574,1.0575,148400005.0
2007-08-30 21:29:00,1.0575,1.05765,1.0575,1.0576,230200001.0
2007-08-30 21:30:00,1.0576,1.0578,1.0576,1.0577,565258666.0
2007-08-30 21:31:00,1.0577,1.0578,1.0576,1.0577,959299996.0
2007-08-30 21:32:00,1.0577,1.0577,1.0576,1.0577,805599999.0
2007-08-30 21:33:00,1.0577,1.0579,1.0577,1.0578,320299996.0
2007-08-30 21:34:00,1.0578,1.0578,1.0577,1.0577,363400004.0
2007-08-30 21:35:00,1.0577,1.0582,1.0577,1.058,1039499997.0
2007-08-30 21:36:00,1.058,1.0582,1.058,1.0581,180800000.0
2007-08-30 21:37:00,1.0583,1.0583,1.0582,1.0582,33300000.0
2007-08-30 21:38:00,1.0583,1.0585,1.0582,1.0584,497500002.0
2007-08-30 21:39:00,1.0583,1.0584,1.058,1.0581,81100000.0
2007-08-30 21:40:00,1.0581,1.0582,1.058,1.0582,361300001.0
2007-08-30 21:41:00,1.0583,1.0584,1.0582,1.05835,244499997.0
2007-08-30 21:42:00,1.0584,1.0584,1.0582,1.05835,575499995.0
2007-08-30 21:43:00,1.0584,1.0586,1.05825,1.0586,197099998.0
2007-08-30 21:44:00,1.0586,1.0586,1.05815,1.0586,1476299996.0
2007-08-30 21:45:00,1.0586,1.0586,1.0584,1.0585,568400010.0
2007-08-30 21:46:00,1.05845,1.0585,1.05835,1.0584,197900004.0
2007-08-30 21:47:00,1.0584,1.0585,1.0584,1.0585,197699994.0
2007-08-30 21:48:00,1.0584,1.0584,1.0578,1.0581,1179100002.0
2007-08-30 21:49:00,1.0581,1.0582,1.05795,1.0582,585100002.0
2007-08-30 21:50:00,1.0582,1.0582,1.058,1.058,286499997.0
2007-08-30 21:51:00,1.058,1.0583,1.058,1.0583,727400004.0
2007-08-30 21:52:00,1.05825,1.0583,1.05825,1.0583,1900000.0
2007-08-30 21:53:00,1.0583,1.0583,1.05825,1.05825,3000000.0
2007-08-30 21:54:00,1.0583,1.0584,1.0583,1.0584,8900000.0
2007-08-30 21:55:00,1.0584,1.0584,1.0584,1.0584,600000.0
2007-08-30 21:56:00,1.0584,1.0584,1.0583,1.0583,110100000.0
2007-08-30 21:57:00,1.0583,1.0584,1.058,1.0581,444599996.0
2007-08-30 21:58:00,1.0581,1.0584,1.0581,1.0583,403400004.0
2007-08-30 21:59:00,1.0583,1.0586,1.0583,1.05855,199000000.0
2007-08-30 22:00:00,1.0586,1.0586,1.0585,1.0585,68600000.0
2007-08-30 22:01:00,1.0585,1.0585,1.05845,1.0585,243900000.0
2007-08-30 22:02:00,1.0585,1.0585,1.0584,1.0584,100400000.0
2007-08-30 22:03:00,1.0584,1.0584,1.0584,1.0584,99800000.0
2007-08-30 22:04:00,1.0584,1.0584,1.0583,1.0584,12300000.0
2007-08-30 22:05:00,1.0584,1.0585,1.0583,1.0584,162000000.0
2007-08-30 22:06:00,1.0584,1.05845,1.0584,1.05845,25100000.0
2007-08-30 22:07:00,1.0585,1.0585,1.0584,1.05845,92100000.0
2007-08-30 22:08:00,1.05845,1.0585,1.0583,1.0583,40300000.0
2007-08-30 22:09:00,1.0583,1.05835,1.0582,1.05835,206499998.0
2007-08-30 22:10:00,1.05835,1.05835,1.0582,1.05835,210300000.0
2007-08-30 22:11:00,1.0583,1.0583,1.0582,1.0582,60700001.0
2007-08-30 22:12:00,1.0582,1.0585,1.0582,1.05835,219700002.0
2007-08-30 22:13:00,1.05835,1.0584,1.0581,1.0581,291199998.0
2007-08-30 22:14:00,1.0582,1.0582,1.058,1.0581,198000003.0
2007-08-30 22:15:00,1.05815,1.05815,1.0578,1.0579,155900000.0
2007-08-30 22:16:00,1.0579,1.058,1.0579,1.058,72200000.0
2007-08-30 22:17:00,1.058,1.058,1.0577,1.0577,98500000.0
2007-08-30 22:18:00,1.0578,1.0584,1.0578,1.0581,97400000.0
2007-08-30 22:19:00,1.0581,1.0581,1.0581,1.0581,13200000.0
2007-08-30 22:20:00,1.05805,1.05805,1.058,1.058,22000000.0
2007-08-30 22:21:00,1.05805,1.05805,1.058,1.05805,10500000.0
2007-08-30 22:22:00,1.058,1.05805,1.0578,1.0579,54499999.0
2007-08-30 22:23:00,1.058,1.058,1.058,1.058,2000000.0
2007-08-30 22:24:00,1.058,1.0581,1.0579,1.0579,163100001.0
2007-08-30 22:25:00,1.0579,1.058,1.0578,1.05795,332199999.0
2007-08-30 22:26:00,1.0579,1.0579,1.0579,1.0579,20700000.0
2007-08-30 22:27:00,1.0579,1.05795,1.0579,1.0579,41900000.0
2007-08-30 22:28:00,1.0579,1.058,1.0579,1.058,46400000.0
2007-08-30 22:29:00,1.05795,1.0583,1.05795,1.0583,97300000.0
2007-08-30 22:30:00,1.05782,1.05814,1.05782,1.05785,28200001.0
2007-08-30 22:31:00,1.0583,1.0584,1.0582,1.0582,117799999.0
2007-08-30 22:32:00,1.0583,1.0585,1.0583,1.0583,297100000.0
2007-08-30 22:33:00,1.0583,1.0583,1.0582,1.0583,121000000.0
2007-08-30 22:34:00,1.0583,1.0583,1.0581,1.0581,64100000.0
2007-08-30 22:35:00,1.0581,1.0582,1.0581,1.0581,283700001.0
2007-08-30 22:36:00,1.0581,1.0581,1.058,1.0581,30900000.0
2007-08-30 22:37:00,1.0581,1.0581,1.0578,1.0579,255400002.0
2007-08-30 22:38:00,1.0579,1.0579,1.0579,1.0579,75200000.0
2007-08-30 22:39:00,1.0579,1.0579,1.0577,1.0578,113600000.0
2007-08-30 22:40:00,1.0578,1.0579,1.0578,1.0579,84299999.0
2007-08-30 22:41:00,1.05775,1.0579,1.0577,1.0579,146000000.0
2007-08-30 22:42:00,1.0579,1.05825,1.0579,1.05825,72700000.0
2007-08-30 22:43:00,1.05825,1.0583,1.0581,1.0581,52500000.0
2007-08-30 22:44:00,1.0581,1.0584,1.0581,1.0584,290200002.0
2007-08-30 22:45:00,1.0584,1.0584,1.058,1.0581,172300001.0
2007-08-30 22:46:00,1.0581,1.0581,1.0581,1.0581,34300000.0
2007-08-30 22:47:00,1.0581,1.0581,1.0581,1.0581,25200000.0
2007-08-30 22:48:00,1.0581,1.0581,1.0579,1.0581,56400000.0
2007-08-30 22:49:00,1.0581,1.0582,1.05805,1.0581,129000000.0
2007-08-30 22:50:00,1.0581,1.0583,1.0581,1.0583,54400000.0
2007-08-30 22:51:00,1.0583,1.0583,1.05825,1.0583,28800000.0
2007-08-30 22:52:00,1.0583,1.0585,1.0583,1.0585,63200000.0
2007-08-30 22:53:00,1.0584,1.0585,1.0584,1.0585,45300000.0
2007-08-30 22:54:00,1.0585,1.0585,1.0584,1.0584,55400000.0
2007-08-30 22:55:00,1.0584,1.0585,1.0584,1.0585,34600000.0
2007-08-30 22:56:00,1.0585,1.0586,1.0585,1.0585,42000000.0
2007-08-30 22:57:00,1.0584,1.0586,1.0584,1.0586,10000000.0
2007-08-30 22:58:00,1.0586,1.0586,1.0586,1.0586,7000000.0
2007-08-30 22:59:00,1.0584,1.0586,1.0584,1.05855,33800000.0
2007-08-30 23:00:00,1.0583,1.05855,1.0583,1.05855,18200000.0
2007-08-30 23:01:00,1.0584,1.0586,1.0584,1.0584,43000000.0
2007-08-30 23:02:00,1.0584,1.0586,1.0584,1.0586,14200000.0
2007-08-30 23:03:00,1.05826,1.05829,1.0582,1.0582,99200001.0
2007-08-30 23:04:00,1.05828,1.05835,1.05825,1.0583,308399998.0
2007-08-30 23:05:00,1.0586,1.0586,1.0583,1.0584,45100000.0
2007-08-30 23:06:00,1.0584,1.0586,1.0584,1.05845,60600000.0
2007-08-30 23:07:00,1.05845,1.05845,1.0583,1.05835,16700000.0
2007-08-30 23:08:00,1.05835,1.05835,1.0581,1.0583,83399999.0
2007-08-30 23:09:00,1.0583,1.0584,1.0582,1.0584,34200000.0
2007-08-30 23:10:00,1.0584,1.05845,1.0583,1.0583,61899999.0
2007-08-30 23:11:00,1.0583,1.0583,1.0569,1.0574,94200000.0
2007-08-30 23:12:00,1.0572,1.05795,1.0572,1.0578,271900001.0
2007-08-30 23:13:00,1.0578,1.0579,1.0578,1.0579,80699999.0
2007-08-30 23:14:00,1.05761,1.05774,1.05757,1.05765,296399997.0
2007-08-30 23:15:00,1.0579,1.0579,1.0579,1.0579,4000000.0
2007-08-30 23:16:00,1.0579,1.0579,1.0579,1.0579,6300000.0
2007-08-30 23:17:00,1.05763,1.05763,1.05763,1.05763,43600000.0
2007-08-30 23:18:00,1.0579,1.0579,1.0579,1.0579,6300000.0
2007-08-30 23:19:00,1.05768,1.05777,1.05757,1.05777,189000002.0
2007-08-30 23:20:00,1.0579,1.058,1.0579,1.058,82700000.0
2007-08-30 23:21:00,1.058,1.058,1.058,1.058,8000000.0
2007-08-30 23:22:00,1.058,1.058,1.0575,1.0576,19100000.0
2007-08-30 23:23:00,1.0576,1.0576,1.05745,1.0575,47500000.0
2007-08-30 23:24:00,1.0575,1.0575,1.0572,1.0572,26899999.0
2007-08-30 23:25:00,1.0575,1.0576,1.0575,1.0576,27100000.0
2007-08-30 23:26:00,1.0576,1.0576,1.0576,1.0576,6400000.0
2007-08-30 23:27:00,1.05739,1.05747,1.05739,1.05739,57400000.0
2007-08-30 23:28:00,1.0578,1.0581,1.0573,1.0573,56800000.0
2007-08-30 23:29:00,1.05743,1.05744,1.05738,1.05744,55900000.0
2007-08-30 23:30:00,1.05758,1.05761,1.05749,1.05752,9700000.0
2007-08-30 23:31:00,1.0576,1.0576,1.0575,1.0575,38000002.0
2007-08-30 23:32:00,1.0575,1.0575,1.0575,1.0575,19100000.0
2007-08-30 23:33:00,1.0575,1.0575,1.0575,1.0575,11900000.0
2007-08-30 23:34:00,1.0575,1.05755,1.0575,1.05755,7600000.0
2007-08-30 23:35:00,1.05756,1.05756,1.05735,1.05736,62700000.0
2007-08-30 23:36:00,1.05755,1.05765,1.05755,1.0576,16300000.0
2007-08-30 23:37:00,1.0576,1.0578,1.0575,1.0576,100400001.0
2007-08-30 23:38:00,1.0576,1.0576,1.0576,1.0576,9200000.0
2007-08-30 23:39:00,1.05742,1.05761,1.05742,1.05752,67800000.0
2007-08-30 23:40:00,1.05768,1.05773,1.05768,1.05768,37900002.0
2007-08-30 23:41:00,1.0576,1.0576,1.0576,1.0576,33900002.0
2007-08-30 23:42:00,1.0576,1.0576,1.0575,1.0575,13400000.0
2007-08-30 23:43:00,1.0579,1.0579,1.0572,1.0572,78499999.0
2007-08-30 23:44:00,1.0573,1.0573,1.0573,1.0573,10400000.0
2007-08-30 23:45:00,1.0573,1.0575,1.0573,1.0574,241000001.0
2007-08-30 23:46:00,1.0575,1.0575,1.0575,1.0575,4000000.0
2007-08-30 23:47:00,1.05731,1.05738,1.05709,1.05712,226400000.0
2007-08-30 23:48:00,1.05732,1.05742,1.05711,1.05718,468200001.0
2007-08-30 23:49:00,1.05736,1.05746,1.05723,1.05723,267799998.0
2007-08-30 23:50:00,1.05725,1.05739,1.05722,1.05722,73400000.0
2007-08-30 23:51:00,1.05741,1.05741,1.05716,1.05717,252899998.0
2007-08-30 23:52:00,1.05737,1.05737,1.05721,1.05723,250700003.0
2007-08-30 23:53:00,1.05722,1.05727,1.05722,1.05727,54099998.0
2007-08-30 23:54:00,1.0575,1.0575,1.0575,1.0575,9300000.0
2007-08-30 23:55:00,1.05722,1.0573,1.0572,1.05725,128500000.0
2007-08-30 23:56:00,1.05724,1.05724,1.05715,1.05716,139700003.0
2007-08-30 23:57:00,1.05724,1.05732,1.05722,1.05726,70700000.0
2007-08-30 23:58:00,1.05725,1.05725,1.05725,1.05725,17500000.0
2007-08-30 23:59:00,1.0573,1.0573,1.0573,1.0573,8700000.0
2007-08-31 00:00:00,1.0575,1.0575,1.0575,1.0575,6400000.0
2007-08-31 00:01:00,1.05755,1.05755,1.0575,1.0575,18400000.0
2007-08-31 00:02:00,1.05755,1.05755,1.05755,1.05755,2400000.0
2007-08-31 00:03:00,1.05755,1.05755,1.0574,1.0575,8800000.0
2007-08-31 00:04:00,1.0575,1.0575,1.0575,1.0575,1200000.0
2007-08-31 00:05:00,1.0575,1.0575,1.0575,1.0575,2400000.0
2007-08-31 00:06:00,1.0574,1.0576,1.0574,1.0575,22399999.0
2007-08-31 00:07:00,1.0575,1.0575,1.0574,1.0575,4600000.0
2007-08-31 00:08:00,1.0575,1.0576,1.0574,1.0575,83600000.0
2007-08-31 00:09:00,1.0575,1.0575,1.0574,1.0574,24800000.0
2007-08-31 00:10:00,1.0575,1.0575,1.0575,1.0575,5000000.0
2007-08-31 00:11:00,1.0575,1.0577,1.0572,1.0572,282600003.0
2007-08-31 00:12:00,1.0573,1.05735,1.0573,1.05735,141400000.0
2007-08-31 00:13:00,1.05735,1.05735,1.0573,1.0573,171800003.0
2007-08-31 00:14:00,1.0573,1.0573,1.0573,1.0573,140600003.0
2007-08-31 00:15:00,1.0573,1.0573,1.0572,1.05725,112800001.0
2007-08-31 00:16:00,1.0574,1.0575,1.0573,1.0575,212499998.0
2007-08-31 00:17:00,1.05755,1.05755,1.0575,1.0575,15700000.0
2007-08-31 00:18:00,1.05755,1.05755,1.0575,1.05755,29300000.0
2007-08-31 00:19:00,1.05755,1.05755,1.05755,1.05755,12400000.0
2007-08-31 00:20:00,1.0577,1.0579,1.0577,1.0577,254499999.0
2007-08-31 00:21:00,1.0578,1.0578,1.0578,1.0578,31700000.0
2007-08-31 00:22:00,1.0578,1.0578,1.0578,1.0578,39500000.0
2007-08-31 00:23:00,1.0578,1.0578,1.0577,1.0577,79499999.0
2007-08-31 00:24:00,1.05745,1.05749,1.05742,1.05748,77399999.0
2007-08-31 00:25:00,1.0578,1.0578,1.0577,1.0577,94500001.0
2007-08-31 00:26:00,1.0578,1.0578,1.0577,1.0577,109499999.0
2007-08-31 00:27:00,1.0578,1.0578,1.0577,1.0577,106099999.0
2007-08-31 00:28:00,1.0578,1.0578,1.0577,1.0577,207200004.0
2007-08-31 00:29:00,1.0577,1.0578,1.0577,1.0577,160100001.0
2007-08-31 00:30:00,1.0577,1.0578,1.0577,1.0577,149300003.0
2007-08-31 00:31:00,1.0578,1.0578,1.0577,1.0577,112400001.0
2007-08-31 00:32:00,1.0577,1.0578,1.0577,1.0577,163500007.0
2007-08-31 00:33:00,1.0577,1.0578,1.0577,1.0578,50700002.0
2007-08-31 00:34:00,1.0578,1.0578,1.0577,1.0577,63600000.0
2007-08-31 00:35:00,1.0577,1.0578,1.0577,1.0577,147700003.0
2007-08-31 00:36:00,1.0577,1.0578,1.0577,1.0577,122600003.0
2007-08-31 00:37:00,1.0578,1.0578,1.05765,1.05765,201200003.0
2007-08-31 00:38:00,1.0577,1.0577,1.0577,1.0577,18299999.0
2007-08-31 00:39:00,1.05754,1.05755,1.05736,1.05736,64300000.0
2007-08-31 00:40:00,1.05752,1.05754,1.05738,1.05738,163800000.0
2007-08-31 00:41:00,1.0577,1.0578,1.0577,1.0578,63700002.0
2007-08-31 00:42:00,1.0578,1.0578,1.0578,1.0578,12400000.0
2007-08-31 00:43:00,1.0578,1.0578,1.0577,1.0577,16200000.0
2007-08-31 00:44:00,1.0577,1.0577,1.0577,1.0577,103500001.0
2007-08-31 00:45:00,1.0578,1.0578,1.0577,1.0577,211900001.0
2007-08-31 00:46:00,1.0577,1.0578,1.0577,1.0577,198100000.0
2007-08-31 00:47:00,1.0577,1.0577,1.0576,1.0576,42600000.0
2007-08-31 00:48:00,1.0576,1.0577,1.0576,1.0576,56500000.0
2007-08-31 00:49:00,1.0577,1.058,1.0577,1.058,165200000.0
2007-08-31 00:50:00,1.058,1.058,1.05755,1.0576,99500002.0
2007-08-31 00:51:00,1.0576,1.0576,1.05755,1.05755,5900000.0
2007-08-31 00:52:00,1.0576,1.0578,1.0576,1.0576,132999999.0
2007-08-31 00:53:00,1.0576,1.0576,1.0576,1.0576,77900001.0
2007-08-31 00:54:00,1.0576,1.0576,1.0576,1.0576,4000000.0
2007-08-31 00:55:00,1.0576,1.0577,1.05755,1.05765,12003327.0
2007-08-31 00:56:00,1.0577,1.0578,1.0575,1.0575,152207761.0
2007-08-31 00:57:00,1.05755,1.05755,1.0575,1.0575,19701109.0
2007-08-31 00:58:00,1.05755,1.05755,1.05755,1.05755,196299996.0
2007-08-31 00:59:00,1.05755,1.0576,1.05755,1.05755,148100001.0
2007-08-31 01:00:00,1.05755,1.0576,1.0574,1.0574,28209981.0
2007-08-31 01:01:00,1.0574,1.0574,1.0572,1.0572,141799999.0
2007-08-31 01:02:00,1.0572,1.0576,1.05715,1.0572,530800002.0
2007-08-31 01:03:00,1.0572,1.05755,1.0572,1.0574,222998033.0
2007-08-31 01:04:00,1.05724,1.05731,1.05721,1.05731,188900000.0
2007-08-31 01:05:00,1.0574,1.0574,1.0574,1.0574,2400000.0
2007-08-31 01:06:00,1.0574,1.05755,1.0574,1.05755,105499997.0
2007-08-31 01:07:00,1.05732,1.05741,1.057,1.0573,190700001.0
2007-08-31 01:08:00,1.0574,1.0574,1.0574,1.0574,10800000.0
2007-08-31 01:09:00,1.0574,1.0574,1.0574,1.0574,13200000.0
2007-08-31 01:10:00,1.0574,1.0574,1.0574,1.0574,17000000.0
2007-08-31 01:11:00,1.0574,1.0574,1.0574,1.0574,7800000.0
2007-08-31 01:12:00,1.0572,1.0572,1.0571,1.0572,44600000.0
2007-08-31 01:13:00,1.0572,1.0573,1.0572,1.0572,21900000.0
2007-08-31 01:14:00,1.057,1.0571,1.057,1.05705,79300000.0
2007-08-31 01:15:00,1.0572,1.0572,1.057,1.0571,33700000.0
2007-08-31 01:16:00,1.0571,1.0571,1.057,1.057,6200000.0
2007-08-31 01:17:00,1.057,1.057,1.057,1.057,4400000.0
2007-08-31 01:18:00,1.057,1.0571,1.057,1.0571,16800000.0
2007-08-31 01:19:00,1.0571,1.0571,1.0571,1.0571,170200000.0
2007-08-31 01:20:00,1.057,1.05707,1.05687,1.05687,791699992.0
2007-08-31 01:21:00,1.0571,1.0573,1.0571,1.0573,81200000.0
2007-08-31 01:22:00,1.0573,1.0574,1.0572,1.0572,35600000.0
2007-08-31 01:23:00,1.05695,1.05701,1.05665,1.05701,421600005.0
2007-08-31 01:24:00,1.05705,1.05712,1.05705,1.0571,210100000.0
2007-08-31 01:25:00,1.05705,1.05715,1.05705,1.05715,751200005.0
2007-08-31 01:26:00,1.05715,1.05715,1.057,1.05705,283100002.0
2007-08-31 01:27:00,1.0572,1.0572,1.0572,1.0572,2800000.0
2007-08-31 01:28:00,1.0571,1.05715,1.057,1.05705,302799999.0
2007-08-31 01:29:00,1.0571,1.0571,1.057,1.057,12100000.0
2007-08-31 01:30:00,1.0571,1.0571,1.0567,1.05675,15200000.0
2007-08-31 01:31:00,1.0568,1.0568,1.0563,1.0565,201499997.0
2007-08-31 01:32:00,1.0565,1.0565,1.0565,1.0565,1600000.0
2007-08-31 01:33:00,1.0565,1.0565,1.0565,1.0565,1800000.0
2007-08-31 01:34:00,1.0565,1.0565,1.0564,1.0564,12200000.0
2007-08-31 01:35:00,1.0563,1.0563,1.0557,1.0558,256100001.0
2007-08-31 01:36:00,1.0558,1.0562,1.0558,1.0561,211000000.0
2007-08-31 01:37:00,1.0561,1.0563,1.0561,1.0563,41500000.0
2007-08-31 01:38:00,1.0563,1.0563,1.05605,1.0561,40400000.0
2007-08-31 01:39:00,1.0561,1.0561,1.0561,1.0561,23200000.0
2007-08-31 01:40:00,1.0561,1.0562,1.0561,1.0562,97400000.0
2007-08-31 01:41:00,1.0562,1.0562,1.0562,1.0562,300000.0
2007-08-31 01:42:00,1.0561,1.0561,1.0556,1.0559,498999996.0
2007-08-31 01:43:00,1.0559,1.0559,1.0557,1.0559,341499999.0
2007-08-31 01:44:00,1.0557,1.0559,1.0557,1.0559,136800000.0
2007-08-31 01:45:00,1.05569,1.05569,1.05531,1.05565,128999998.0
2007-08-31 01:46:00,1.05575,1.05589,1.05567,1.05575,398600004.0
2007-08-31 01:47:00,1.05579,1.05579,1.05553,1.05569,59300001.0
2007-08-31 01:48:00,1.0559,1.0559,1.0559,1.0559,1700000.0
2007-08-31 01:49:00,1.0559,1.0559,1.0559,1.0559,20100000.0
2007-08-31 01:50:00,1.0559,1.0559,1.0558,1.0558,67300000.0
2007-08-31 01:51:00,1.0558,1.0558,1.0558,1.0558,22400000.0
2007-08-31 01:52:00,1.0558,1.0558,1.05565,1.0557,181200000.0
2007-08-31 01:53:00,1.0557,1.0557,1.0557,1.0557,5600000.0
2007-08-31 01:54:00,1.0557,1.0558,1.0557,1.0558,76800000.0
2007-08-31 01:55:00,1.05538,1.05548,1.05531,1.05539,92300001.0
2007-08-31 01:56:00,1.0558,1.0562,1.0557,1.056,260499999.0
2007-08-31 01:57:00,1.05568,1.05581,1.05549,1.05581,123500003.0
2007-08-31 01:58:00,1.056,1.056,1.0559,1.0559,31700000.0
2007-08-31 01:59:00,1.05557,1.05578,1.05532,1.05555,112400002.0
2007-08-31 02:00:00,1.0559,1.0559,1.0559,1.0559,25600000.0
2007-08-31 02:01:00,1.0559,1.056,1.0559,1.056,15700000.0
2007-08-31 02:02:00,1.056,1.0562,1.056,1.0562,102400001.0
2007-08-31 02:03:00,1.0562,1.0562,1.0561,1.0561,19000000.0
2007-08-31 02:04:00,1.0561,1.0561,1.056,1.0561,19900000.0
2007-08-31 02:05:00,1.0561,1.0561,1.056,1.056,4400000.0
2007-08-31 02:06:00,1.05567,1.05567,1.05548,1.05561,154599998.0
2007-08-31 02:07:00,1.05573,1.05585,1.05571,1.05572,513300000.0
2007-08-31 02:08:00,1.0561,1.0561,1.0561,1.0561,300000.0
2007-08-31 02:09:00,1.0561,1.0561,1.0561,1.0561,200000.0
2007-08-31 02:10:00,1.056,1.05605,1.056,1.05605,5600000.0
2007-08-31 02:11:00,1.0561,1.0561,1.0561,1.0561,12200000.0
2007-08-31 02:12:00,1.0561,1.0561,1.0561,1.0561,6000000.0
2007-08-31 02:13:00,1.0558,1.0558,1.05575,1.0558,31500000.0
2007-08-31 02:14:00,1.0561,1.0561,1.0561,1.0561,18000000.0
2007-08-31 02:15:00,1.0561,1.0561,1.0561,1.0561,8500000.0
2007-08-31 02:16:00,1.0561,1.0561,1.056,1.0561,27100000.0
2007-08-31 02:17:00,1.0561,1.05615,1.0561,1.0561,26300000.0
2007-08-31 02:18:00,1.0561,1.0562,1.0561,1.0562,43200000.0
2007-08-31 02:19:00,1.05581,1.056,1.05581,1.05588,363700006.0
2007-08-31 02:20:00,1.05585,1.056,1.05564,1.056,957500001.0
2007-08-31 02:21:00,1.05597,1.05599,1.05586,1.05596,594600001.0
2007-08-31 02:22:00,1.0562,1.0564,1.0562,1.0563,75600000.0
2007-08-31 02:23:00,1.0564,1.0565,1.0563,1.0563,87000000.0
2007-08-31 02:24:00,1.0563,1.0566,1.0563,1.0566,68200001.0
2007-08-31 02:25:00,1.0567,1.0568,1.0567,1.05675,60800000.0
2007-08-31 02:26:00,1.0568,1.0569,1.0568,1.0569,177600003.0
2007-08-31 02:27:00,1.057,1.0572,1.057,1.0572,99400000.0
2007-08-31 02:28:00,1.0571,1.0571,1.0569,1.0571,63100000.0
2007-08-31 02:29:00,1.0571,1.0571,1.0569,1.0571,247500002.0
2007-08-31 02:30:00,1.0571,1.0572,1.0571,1.0572,20700001.0
2007-08-31 02:31:00,1.0572,1.0573,1.0571,1.0571,79900000.0
2007-08-31 02:32:00,1.0572,1.0573,1.0571,1.0571,297300000.0
2007-08-31 02:33:00,1.0572,1.0573,1.05705,1.0572,209600000.0
2007-08-31 02:34:00,1.0572,1.0572,1.05705,1.0572,275400000.0
2007-08-31 02:35:00,1.0572,1.0572,1.0572,1.0572,141400000.0
2007-08-31 02:36:00,1.0572,1.0573,1.0572,1.0573,45700000.0
2007-08-31 02:37:00,1.05686,1.057,1.05683,1.05695,56600000.0
2007-08-31 02:38:00,1.0573,1.0573,1.0572,1.0572,54700001.0
2007-08-31 02:39:00,1.0573,1.0582,1.0573,1.058,729500002.0
2007-08-31 02:40:00,1.058,1.058,1.05795,1.058,37900000.0
2007-08-31 02:41:00,1.058,1.058,1.0577,1.0578,141199999.0
2007-08-31 02:42:00,1.0578,1.0579,1.0578,1.0578,137399999.0
2007-08-31 02:43:00,1.0577,1.058,1.0577,1.058,339100000.0
2007-08-31 02:44:00,1.058,1.058,1.0578,1.0579,72300000.0
2007-08-31 02:45:00,1.0579,1.0579,1.0579,1.0579,57000000.0
2007-08-31 02:46:00,1.0579,1.0579,1.0579,1.0579,9500000.0
2007-08-31 02:47:00,1.0579,1.0579,1.0579,1.0579,15100000.0
2007-08-31 02:48:00,1.0579,1.058,1.0579,1.0579,91800000.0
2007-08-31 02:49:00,1.05759,1.05782,1.05759,1.05768,147300000.0
2007-08-31 02:50:00,1.05778,1.0578,1.0576,1.05762,135200001.0
2007-08-31 02:51:00,1.058,1.0581,1.058,1.058,73099999.0
2007-08-31 02:52:00,1.0581,1.0581,1.0577,1.0577,161800000.0
2007-08-31 02:53:00,1.0577,1.0577,1.0575,1.05765,53000000.0
2007-08-31 02:54:00,1.0576,1.0577,1.0576,1.05765,47400000.0
2007-08-31 02:55:00,1.05765,1.0578,1.05765,1.0577,38500000.0
2007-08-31 02:56:00,1.0577,1.0579,1.0577,1.0579,98000000.0
2007-08-31 02:57:00,1.0579,1.0579,1.0579,1.0579,49400000.0
2007-08-31 02:58:00,1.05755,1.05789,1.05755,1.0576,286000006.0
2007-08-31 02:59:00,1.0579,1.0579,1.0579,1.0579,47500000.0
2007-08-31 03:00:00,1.0579,1.0579,1.0579,1.0579,20600000.0
2007-08-31 03:01:00,1.05764,1.05771,1.05758,1.05758,401700000.0
2007-08-31 03:02:00,1.0579,1.0579,1.0579,1.0579,12000000.0
2007-08-31 03:03:00,1.0579,1.0579,1.0579,1.0579,4000000.0
2007-08-31 03:04:00,1.05736,1.05747,1.05736,1.05747,4800000.0
2007-08-31 03:05:00,1.0579,1.0579,1.0579,1.0579,16000000.0
2007-08-31 03:06:00,1.0579,1.0579,1.0579,1.0579,12000000.0
2007-08-31 03:07:00,1.0579,1.0579,1.0577,1.0577,86000000.0
2007-08-31 03:08:00,1.05755,1.05766,1.05729,1.05764,78000000.0
2007-08-31 03:09:00,1.0577,1.0577,1.05765,1.05765,130800000.0
2007-08-31 03:10:00,1.05765,1.0577,1.05765,1.0577,121900000.0
2007-08-31 03:11:00,1.0577,1.0578,1.0576,1.0576,94700001.0
2007-08-31 03:12:00,1.0576,1.0577,1.0576,1.0577,32600000.0
2007-08-31 03:13:00,1.0577,1.0577,1.0577,1.0577,4000000.0
2007-08-31 03:14:00,1.0577,1.0577,1.05755,1.05755,35300000.0
2007-08-31 03:15:00,1.0576,1.0576,1.0575,1.0575,167700005.0
2007-08-31 03:16:00,1.0575,1.0575,1.05745,1.05745,281100001.0
2007-08-31 03:17:00,1.0575,1.0575,1.05745,1.0575,180700003.0
2007-08-31 03:18:00,1.0575,1.0575,1.0575,1.0575,136400000.0
2007-08-31 03:19:00,1.0575,1.05765,1.05745,1.05765,353400001.0
2007-08-31 03:20:00,1.0577,1.0579,1.05755,1.0579,289600000.0
2007-08-31 03:21:00,1.0579,1.0579,1.0578,1.0578,38600000.0
2007-08-31 03:22:00,1.0578,1.0578,1.05755,1.05765,188300000.0
2007-08-31 03:23:00,1.05765,1.05765,1.05765,1.05765,2400000.0
2007-08-31 03:24:00,1.05765,1.05765,1.05765,1.05765,1600000.0
2007-08-31 03:25:00,1.0576,1.05775,1.0576,1.05775,21200000.0
2007-08-31 03:26:00,1.05775,1.0581,1.05775,1.058,261200002.0
2007-08-31 03:27:00,1.0581,1.05815,1.058,1.05815,49300000.0
2007-08-31 03:28:00,1.05815,1.05825,1.0581,1.05825,16800000.0
2007-08-31 03:29:00,1.05825,1.05835,1.0582,1.0582,127600000.0
2007-08-31 03:30:00,1.0582,1.05845,1.05815,1.05845,290100000.0
2007-08-31 03:31:00,1.05845,1.05845,1.0583,1.0584,362499996.0
2007-08-31 03:32:00,1.0584,1.0584,1.05825,1.05825,180800001.0
2007-08-31 03:33:00,1.0583,1.05845,1.0583,1.05845,31100000.0
2007-08-31 03:34:00,1.0584,1.05845,1.0584,1.05845,67600000.0
2007-08-31 03:35:00,1.0585,1.05855,1.0585,1.05855,11200000.0
2007-08-31 03:36:00,1.0581,1.05829,1.05797,1.05821,119900000.0
2007-08-31 03:37:00,1.0585,1.0585,1.0583,1.0584,62100000.0
2007-08-31 03:38:00,1.0584,1.05845,1.0584,1.05845,3900000.0
2007-08-31 03:39:00,1.05808,1.05812,1.05808,1.05812,3200000.0
2007-08-31 03:40:00,1.05816,1.05816,1.05788,1.05799,40100000.0
2007-08-31 03:41:00,1.0584,1.0584,1.0583,1.0584,25900000.0
2007-08-31 03:42:00,1.0584,1.0584,1.05825,1.0584,33400000.0
2007-08-31 03:43:00,1.0583,1.0584,1.05825,1.0583,23800000.0
2007-08-31 03:44:00,1.0583,1.0583,1.0583,1.0583,3600000.0
2007-08-31 03:45:00,1.05825,1.0583,1.05825,1.0583,5500000.0
2007-08-31 03:46:00,1.05798,1.05814,1.05797,1.058,144899998.0
2007-08-31 03:47:00,1.0583,1.0583,1.0583,1.0583,1100000.0
2007-08-31 03:48:00,1.0583,1.0583,1.0582,1.0582,34800000.0
2007-08-31 03:49:00,1.05825,1.05825,1.05825,1.05825,2400000.0
2007-08-31 03:50:00,1.05825,1.05825,1.0582,1.0582,7600000.0
2007-08-31 03:51:00,1.05825,1.05825,1.0582,1.0582,11200000.0
2007-08-31 03:52:00,1.05784,1.05792,1.05768,1.05775,321700000.0
2007-08-31 03:53:00,1.05825,1.05825,1.05825,1.05825,800000.0
2007-08-31 03:54:00,1.0582,1.0582,1.0582,1.0582,21800000.0
2007-08-31 03:55:00,1.0581,1.0581,1.0579,1.058,30800000.0
2007-08-31 03:56:00,1.058,1.058,1.058,1.058,800000.0
2007-08-31 03:57:00,1.058,1.058,1.058,1.058,3000000.0
2007-08-31 03:58:00,1.05805,1.05805,1.0578,1.0578,46100000.0
2007-08-31 03:59:00,1.0578,1.0578,1.05775,1.05775,15200000.0
2007-08-31 04:00:00,1.05785,1.05785,1.0578,1.0578,11200000.0
2007-08-31 04:01:00,1.0578,1.0578,1.0577,1.05775,22400000.0
2007-08-31 04:02:00,1.0577,1.0577,1.0577,1.0577,10600000.0
2007-08-31 04:03:00,1.0577,1.0577,1.0577,1.0577,1500000.0
2007-08-31 04:04:00,1.0577,1.05775,1.0577,1.05775,2800000.0
2007-08-31 04:05:00,1.05729,1.05742,1.05723,1.05737,153000001.0
2007-08-31 04:06:00,1.05735,1.0575,1.05735,1.05745,49900000.0
2007-08-31 04:07:00,1.05745,1.0575,1.0574,1.05745,108900000.0
2007-08-31 04:08:00,1.0575,1.0575,1.05735,1.05745,156600002.0
2007-08-31 04:09:00,1.05731,1.05743,1.05722,1.05743,103400001.0
2007-08-31 04:10:00,1.0577,1.0577,1.0577,1.0577,14700000.0
2007-08-31 04:11:00,1.0577,1.0577,1.0575,1.05755,48800000.0
2007-08-31 04:12:00,1.05755,1.05755,1.05745,1.0575,76800000.0
2007-08-31 04:13:00,1.0575,1.05755,1.0575,1.05755,20000000.0
2007-08-31 04:14:00,1.05755,1.0576,1.05755,1.0576,17600000.0
2007-08-31 04:15:00,1.0576,1.0576,1.0576,1.0576,12000000.0
2007-08-31 04:16:00,1.0576,1.0576,1.0576,1.0576,12000000.0
2007-08-31 04:17:00,1.0576,1.0577,1.0576,1.0576,22800000.0
2007-08-31 04:18:00,1.0576,1.0576,1.05755,1.05755,12800000.0
2007-08-31 04:19:00,1.0575,1.0575,1.0575,1.0575,9300000.0
2007-08-31 04:20:00,1.0575,1.0575,1.0574,1.0574,51900000.0
2007-08-31 04:21:00,1.0574,1.0574,1.05735,1.05735,8800000.0
2007-08-31 04:22:00,1.05699,1.05706,1.05699,1.05705,55199997.0
2007-08-31 04:23:00,1.0574,1.0574,1.0574,1.0574,8600000.0
2007-08-31 04:24:00,1.0575,1.0575,1.0575,1.0575,200000.0
2007-08-31 04:25:00,1.0575,1.0575,1.0575,1.0575,1400000.0
2007-08-31 04:26:00,1.05694,1.05723,1.05693,1.05723,146699999.0
2007-08-31 04:27:00,1.05717,1.05724,1.05717,1.05724,47099999.0
2007-08-31 04:28:00,1.05711,1.05727,1.05711,1.05727,80599998.0
2007-08-31 04:29:00,1.0575,1.0575,1.0574,1.0574,11000000.0
2007-08-31 04:30:00,1.05697,1.05697,1.0569,1.05697,13900000.0
2007-08-31 04:31:00,1.05695,1.0572,1.05695,1.0571,193300001.0
2007-08-31 04:32:00,1.05715,1.05715,1.05702,1.05702,176600001.0
2007-08-31 04:33:00,1.0571,1.05713,1.05696,1.05696,73600000.0
2007-08-31 04:34:00,1.05713,1.05713,1.05704,1.05707,31800000.0
2007-08-31 04:35:00,1.0575,1.0575,1.0574,1.0574,4600000.0
2007-08-31 04:36:00,1.05714,1.05723,1.05697,1.05717,16900000.0
2007-08-31 04:37:00,1.0574,1.0575,1.0574,1.0575,65100000.0
2007-08-31 04:38:00,1.0575,1.0575,1.05745,1.05745,25800000.0
2007-08-31 04:39:00,1.05715,1.05718,1.05697,1.0571,130400000.0
2007-08-31 04:40:00,1.05724,1.05731,1.05712,1.05712,165300000.0
2007-08-31 04:41:00,1.05725,1.05727,1.05725,1.05725,14400000.0
2007-08-31 04:42:00,1.0575,1.0575,1.0575,1.0575,4100000.0
2007-08-31 04:43:00,1.0575,1.0575,1.0575,1.0575,4200000.0
2007-08-31 04:44:00,1.0575,1.0575,1.0575,1.0575,4600000.0
2007-08-31 04:45:00,1.05727,1.05727,1.0572,1.0572,58899997.0
2007-08-31 04:46:00,1.0575,1.0575,1.05735,1.05735,35300000.0
2007-08-31 04:47:00,1.05683,1.05704,1.05683,1.05692,131299995.0
2007-08-31 04:48:00,1.05735,1.0574,1.05735,1.0574,2100000.0
2007-08-31 04:49:00,1.0574,1.0574,1.05715,1.0573,44200000.0
2007-08-31 04:50:00,1.0573,1.0573,1.05695,1.0571,78400000.0
2007-08-31 04:51:00,1.05676,1.05689,1.0567,1.0567,39700000.0
2007-08-31 04:52:00,1.05696,1.05696,1.05655,1.05667,38100000.0
2007-08-31 04:53:00,1.0571,1.0571,1.0569,1.057,308199999.0
2007-08-31 04:54:00,1.05666,1.05666,1.05657,1.05666,28600000.0
2007-08-31 04:55:00,1.057,1.0571,1.057,1.0571,93600000.0
2007-08-31 04:56:00,1.0571,1.0571,1.057,1.057,179400000.0
2007-08-31 04:57:00,1.05676,1.05676,1.05662,1.05662,10700000.0
2007-08-31 04:58:00,1.05671,1.0568,1.05664,1.0568,51800000.0
2007-08-31 04:59:00,1.057,1.057,1.05695,1.05695,19600000.0
2007-08-31 05:00:00,1.057,1.057,1.05695,1.057,25500000.0
2007-08-31 05:01:00,1.057,1.0571,1.05695,1.0571,73300001.0
2007-08-31 05:02:00,1.057,1.057,1.05695,1.05695,119000000.0
2007-08-31 05:03:00,1.057,1.0572,1.057,1.0572,191300000.0
2007-08-31 05:04:00,1.0571,1.0571,1.0571,1.0571,4700000.0
2007-08-31 05:05:00,1.0569,1.05702,1.05687,1.05702,228399995.0
2007-08-31 05:06:00,1.0567,1.05675,1.05665,1.05665,93899999.0
2007-08-31 05:07:00,1.0571,1.0571,1.057,1.0571,116100000.0
2007-08-31 05:08:00,1.057,1.0571,1.057,1.0571,454000000.0
2007-08-31 05:09:00,1.05677,1.05691,1.05677,1.0569,76500000.0
2007-08-31 05:10:00,1.0571,1.0571,1.05695,1.05695,15200000.0
2007-08-31 05:11:00,1.057,1.057,1.05605,1.05625,398800000.0
2007-08-31 05:12:00,1.05625,1.0563,1.0559,1.0563,384200000.0
2007-08-31 05:13:00,1.0563,1.0564,1.0563,1.0564,19700000.0
2007-08-31 05:14:00,1.0564,1.0565,1.0562,1.0562,289500002.0
2007-08-31 05:15:00,1.0563,1.0564,1.0563,1.0564,51600001.0
2007-08-31 05:16:00,1.0564,1.0564,1.05635,1.05635,9600000.0
2007-08-31 05:17:00,1.05635,1.0564,1.05635,1.0564,7200000.0
2007-08-31 05:18:00,1.0564,1.0564,1.0564,1.0564,9600000.0
2007-08-31 05:19:00,1.05635,1.0564,1.0563,1.0563,78699999.0
2007-08-31 05:20:00,1.0558,1.05625,1.0558,1.05625,190900002.0
2007-08-31 05:21:00,1.0563,1.0563,1.05625,1.05625,5600000.0
2007-08-31 05:22:00,1.0563,1.0563,1.05625,1.0563,6700000.0
2007-08-31 05:23:00,1.0563,1.0563,1.0563,1.0563,500000.0
2007-08-31 05:24:00,1.05609,1.05612,1.05594,1.05599,246700004.0
2007-08-31 05:25:00,1.05603,1.05607,1.05585,1.05603,106700000.0
2007-08-31 05:26:00,1.05603,1.05606,1.05592,1.05592,148900000.0
2007-08-31 05:27:00,1.0563,1.0563,1.0563,1.0563,1400000.0
2007-08-31 05:28:00,1.0561,1.0561,1.0561,1.0561,25200000.0
2007-08-31 05:29:00,1.05608,1.05608,1.05597,1.05601,66700001.0
2007-08-31 05:30:00,1.0563,1.0564,1.0563,1.0563,199800001.0
2007-08-31 05:31:00,1.0562,1.0562,1.0562,1.0562,112400002.0
2007-08-31 05:32:00,1.0562,1.0562,1.0561,1.0561,27600000.0
2007-08-31 05:33:00,1.0561,1.0561,1.0559,1.0561,114600001.0
2007-08-31 05:34:00,1.056,1.0561,1.056,1.0561,42400000.0
2007-08-31 05:35:00,1.0561,1.0568,1.0561,1.0568,777100000.0
2007-08-31 05:36:00,1.0568,1.0571,1.0563,1.05675,636100001.0
2007-08-31 05:37:00,1.0568,1.0568,1.0567,1.0567,58800000.0
2007-08-31 05:38:00,1.0567,1.0567,1.0561,1.0563,420800000.0
2007-08-31 05:39:00,1.0563,1.0563,1.0559,1.056,233600000.0
2007-08-31 05:40:00,1.056,1.056,1.0559,1.0559,27500000.0
2007-08-31 05:41:00,1.0559,1.056,1.05585,1.05595,223300000.0
2007-08-31 05:42:00,1.0561,1.0561,1.0561,1.0561,200000.0
2007-08-31 05:43:00,1.056,1.0562,1.056,1.056,353800000.0
2007-08-31 05:44:00,1.05605,1.0562,1.05595,1.05605,237900001.0
2007-08-31 05:45:00,1.056,1.0561,1.0559,1.056,608699999.0
2007-08-31 05:46:00,1.05595,1.05595,1.05595,1.05595,6400000.0
2007-08-31 05:47:00,1.0558,1.0558,1.05556,1.05575,242600002.0
2007-08-31 05:48:00,1.05559,1.05575,1.05554,1.05554,99600002.0
2007-08-31 05:49:00,1.056,1.0561,1.05595,1.0561,153900000.0
2007-08-31 05:50:00,1.0561,1.0562,1.05595,1.05595,116800000.0
2007-08-31 05:51:00,1.056,1.0561,1.05595,1.0561,72300001.0
2007-08-31 05:52:00,1.0561,1.0561,1.0559,1.0559,203700004.0
2007-08-31 05:53:00,1.0559,1.0559,1.05585,1.0559,127099999.0
2007-08-31 05:54:00,1.0559,1.0559,1.05565,1.05575,196700000.0
2007-08-31 05:55:00,1.0558,1.056,1.0558,1.0559,177100000.0
2007-08-31 05:56:00,1.0559,1.0559,1.0559,1.0559,1600000.0
2007-08-31 05:57:00,1.0559,1.0561,1.0558,1.0558,223099996.0
2007-08-31 05:58:00,1.05567,1.0558,1.05553,1.05561,61900000.0
2007-08-31 05:59:00,1.0559,1.0559,1.0559,1.0559,1600000.0
2007-08-31 06:00:00,1.05562,1.05578,1.05546,1.05564,1798399980.0
2007-08-31 06:01:00,1.0559,1.0559,1.0559,1.0559,3300000.0
2007-08-31 06:02:00,1.0562,1.0567,1.05605,1.0567,308800000.0
2007-08-31 06:03:00,1.0567,1.057,1.0567,1.0569,218199999.0
2007-08-31 06:04:00,1.05685,1.0578,1.05685,1.05695,903300004.0
2007-08-31 06:05:00,1.05695,1.057,1.05685,1.0569,52499999.0
2007-08-31 06:06:00,1.0569,1.0569,1.05685,1.05685,165999995.0
2007-08-31 06:07:00,1.0569,1.0569,1.0569,1.0569,110500000.0
2007-08-31 06:08:00,1.0569,1.0569,1.0567,1.0568,257699997.0
2007-08-31 06:09:00,1.0568,1.0568,1.0567,1.0568,46400000.0
2007-08-31 06:10:00,1.0568,1.0568,1.0567,1.0567,34400000.0
2007-08-31 06:11:00,1.0568,1.0568,1.0565,1.0565,45500000.0
2007-08-31 06:12:00,1.0566,1.0566,1.0561,1.0561,197900000.0
2007-08-31 06:13:00,1.05605,1.0561,1.0559,1.0559,184800003.0
2007-08-31 06:14:00,1.056,1.056,1.0559,1.056,94800000.0
2007-08-31 06:15:00,1.056,1.0561,1.056,1.0561,107000000.0
2007-08-31 06:16:00,1.05605,1.05605,1.05605,1.05605,14300000.0
2007-08-31 06:17:00,1.05602,1.05618,1.05597,1.05606,492599997.0
2007-08-31 06:18:00,1.05574,1.05595,1.05573,1.05593,1154499999.0
2007-08-31 06:19:00,1.0562,1.0562,1.0561,1.0561,166200000.0
2007-08-31 06:20:00,1.0561,1.0561,1.056,1.056,117500000.0
2007-08-31 06:21:00,1.0561,1.0561,1.0561,1.0561,32900000.0
2007-08-31 06:22:00,1.05587,1.056,1.05586,1.05595,63500000.0
2007-08-31 06:23:00,1.0561,1.0561,1.05605,1.0561,56300000.0
2007-08-31 06:24:00,1.05606,1.05615,1.056,1.056,239300001.0
2007-08-31 06:25:00,1.05595,1.05608,1.0559,1.056,793500004.0
2007-08-31 06:26:00,1.0561,1.0562,1.0561,1.0561,65400000.0
2007-08-31 06:27:00,1.0562,1.0563,1.0561,1.0561,62700000.0
2007-08-31 06:28:00,1.0561,1.0564,1.0561,1.0562,138400002.0
2007-08-31 06:29:00,1.0563,1.0563,1.0561,1.0563,87800003.0
2007-08-31 06:30:00,1.0563,1.0566,1.0563,1.0564,34800000.0
2007-08-31 06:31:00,1.0564,1.0566,1.0561,1.05635,189600002.0
2007-08-31 06:32:00,1.05635,1.0566,1.0563,1.0566,225300001.0
2007-08-31 06:33:00,1.0566,1.0569,1.0565,1.0565,132500000.0
2007-08-31 06:34:00,1.0565,1.0565,1.0565,1.0565,14900000.0
2007-08-31 06:35:00,1.0564,1.0565,1.0564,1.0565,28000000.0
2007-08-31 06:36:00,1.0565,1.0565,1.0565,1.0565,16000000.0
2007-08-31 06:37:00,1.0565,1.0565,1.0561,1.0561,132400001.0
2007-08-31 06:38:00,1.0561,1.0561,1.0561,1.0561,800000.0
2007-08-31 06:39:00,1.0562,1.0563,1.0562,1.0563,92100000.0
2007-08-31 06:40:00,1.0563,1.0563,1.0563,1.0563,4000000.0
2007-08-31 06:41:00,1.0563,1.0563,1.0563,1.0563,83099997.0
2007-08-31 06:42:00,1.0563,1.0563,1.0563,1.0563,16299999.0
2007-08-31 06:43:00,1.0563,1.0563,1.0563,1.0563,41399999.0
2007-08-31 06:44:00,1.05625,1.0563,1.05625,1.0563,27400000.0
2007-08-31 06:45:00,1.0563,1.0563,1.0563,1.0563,12300000.0
2007-08-31 06:46:00,1.0563,1.0563,1.0563,1.0563,46700000.0
2007-08-31 06:47:00,1.05607,1.05611,1.05603,1.05603,40200000.0
2007-08-31 06:48:00,1.0563,1.0563,1.0563,1.0563,27000000.0
2007-08-31 06:49:00,1.0563,1.0563,1.0563,1.0563,18300000.0
2007-08-31 06:50:00,1.0563,1.0563,1.05595,1.056,215500000.0
2007-08-31 06:51:00,1.056,1.056,1.056,1.056,16299999.0
2007-08-31 06:52:00,1.056,1.056,1.056,1.056,32499999.0
2007-08-31 06:53:00,1.056,1.0561,1.056,1.0561,58200000.0
2007-08-31 06:54:00,1.0561,1.0562,1.0561,1.05615,71800000.0
2007-08-31 06:55:00,1.0562,1.0564,1.0562,1.0564,108600000.0
2007-08-31 06:56:00,1.05628,1.05628,1.05591,1.05598,92300000.0
2007-08-31 06:57:00,1.0564,1.0564,1.0563,1.0563,12400000.0
2007-08-31 06:58:00,1.0563,1.0564,1.0563,1.0564,98800000.0
2007-08-31 06:59:00,1.0564,1.0564,1.0563,1.0563,28600000.0
2007-08-31 07:00:00,1.05605,1.05619,1.05601,1.05608,2047407968.0
2007-08-31 07:01:00,1.0563,1.0563,1.05625,1.05625,111000005.0
2007-08-31 07:02:00,1.0563,1.0564,1.0562,1.0563,159300000.0
2007-08-31 07:03:00,1.0563,1.0563,1.0562,1.0562,94700002.0
2007-08-31 07:04:00,1.0563,1.0563,1.0562,1.0562,39400000.0
2007-08-31 07:05:00,1.0563,1.0567,1.0563,1.0567,217600000.0
2007-08-31 07:06:00,1.0567,1.0568,1.05655,1.05655,182599998.0
2007-08-31 07:07:00,1.05655,1.0571,1.0564,1.0568,228399999.0
2007-08-31 07:08:00,1.05695,1.0572,1.0565,1.0565,174800000.0
2007-08-31 07:09:00,1.05629,1.05669,1.05627,1.05658,1071400002.0
2007-08-31 07:10:00,1.0565,1.0565,1.0565,1.0565,18400000.0
2007-08-31 07:11:00,1.0564,1.0564,1.05607,1.05622,773300005.0
2007-08-31 07:13:00,1.0565,1.0566,1.0565,1.0566,158200000.0
2007-08-31 07:14:00,1.0566,1.0566,1.0566,1.0566,31100000.0
2007-08-31 07:15:00,1.05642,1.05642,1.05619,1.05639,490001346.0
2007-08-31 07:16:00,1.0566,1.0566,1.0565,1.0565,23900000.0
2007-08-31 07:17:00,1.05623,1.05632,1.05615,1.05623,520500002.0
2007-08-31 07:18:00,1.0564,1.0564,1.0563,1.0563,41300000.0
2007-08-31 07:19:00,1.05627,1.05627,1.05609,1.05618,447499996.0
2007-08-31 07:20:00,1.0563,1.0564,1.0563,1.0564,12000000.0
2007-08-31 07:21:00,1.0565,1.0567,1.05645,1.0567,248299999.0
2007-08-31 07:22:00,1.0567,1.0567,1.0567,1.0567,4000000.0
2007-08-31 07:23:00,1.05644,1.05671,1.0563,1.05671,959800005.0
2007-08-31 07:24:00,1.0567,1.0567,1.0566,1.0566,152599999.0
2007-08-31 07:25:00,1.05663,1.05663,1.05636,1.05638,657100001.0
2007-08-31 07:26:00,1.05654,1.05661,1.05647,1.05651,203299997.0
2007-08-31 07:27:00,1.05665,1.05665,1.05655,1.0566,303999996.0
2007-08-31 07:28:00,1.05624,1.05643,1.05624,1.05639,286899998.0
2007-08-31 07:29:00,1.05632,1.05651,1.05631,1.0565,1362500005.0
2007-08-31 07:30:00,1.0567,1.0568,1.0567,1.0568,31100000.0
2007-08-31 07:31:00,1.05665,1.05665,1.05631,1.05657,77700000.0
2007-08-31 07:32:00,1.0568,1.0568,1.0567,1.0567,23200000.0
2007-08-31 07:33:00,1.0567,1.0567,1.0567,1.0567,12000000.0
2007-08-31 07:34:00,1.05624,1.0565,1.05609,1.0565,308199995.0
2007-08-31 07:35:00,1.0567,1.0567,1.0565,1.0565,58000000.0
2007-08-31 07:36:00,1.05632,1.05649,1.05629,1.05647,185500000.0
2007-08-31 07:37:00,1.0565,1.0565,1.0565,1.0565,36000000.0
2007-08-31 07:38:00,1.0565,1.0565,1.0565,1.0565,1200000.0
2007-08-31 07:39:00,1.0565,1.0565,1.0565,1.0565,14400000.0
2007-08-31 07:40:00,1.0561,1.05664,1.0561,1.05624,100600000.0
2007-08-31 07:41:00,1.0565,1.0565,1.05595,1.056,274300000.0
2007-08-31 07:42:00,1.056,1.056,1.056,1.056,103800001.0
2007-08-31 07:43:00,1.0561,1.0562,1.0559,1.056,25200000.0
2007-08-31 07:44:00,1.056,1.0562,1.05595,1.05595,365300002.0
2007-08-31 07:45:00,1.056,1.0561,1.056,1.0561,27999999.0
2007-08-31 07:46:00,1.0561,1.0562,1.0561,1.0562,8300000.0
2007-08-31 07:47:00,1.0562,1.0562,1.0562,1.0562,11700000.0
2007-08-31 07:48:00,1.0562,1.0562,1.0561,1.0561,41200000.0
2007-08-31 07:49:00,1.0562,1.0562,1.0562,1.0562,2600000.0
2007-08-31 07:50:00,1.0562,1.0563,1.0556,1.0558,565100006.0
2007-08-31 07:51:00,1.0559,1.0559,1.0559,1.0559,2200000.0
2007-08-31 07:52:00,1.0562,1.0563,1.0559,1.0563,159300000.0
2007-08-31 07:53:00,1.0563,1.0564,1.0563,1.0564,150599999.0
2007-08-31 07:54:00,1.0564,1.0568,1.0564,1.0568,495299999.0
2007-08-31 07:55:00,1.0568,1.0569,1.0564,1.0566,465200001.0
2007-08-31 07:56:00,1.0566,1.0577,1.0565,1.0577,1213600002.0
2007-08-31 07:57:00,1.0577,1.058,1.057,1.0577,1302199991.0
2007-08-31 07:58:00,1.0577,1.0582,1.0577,1.0581,885800001.0
2007-08-31 07:59:00,1.05815,1.0583,1.0577,1.0578,889799998.0
2007-08-31 08:00:00,1.0578,1.0578,1.0576,1.0577,330300000.0
2007-08-31 08:01:00,1.0577,1.0577,1.0575,1.0575,200600000.0
2007-08-31 08:02:00,1.0575,1.0577,1.0575,1.0576,43800000.0
2007-08-31 08:03:00,1.05755,1.0577,1.0575,1.0577,115200000.0
2007-08-31 08:04:00,1.0576,1.0576,1.0576,1.0576,105500002.0
2007-08-31 08:05:00,1.0576,1.0579,1.0576,1.0578,335000002.0
2007-08-31 08:06:00,1.0578,1.0578,1.0575,1.0576,590800001.0
2007-08-31 08:07:00,1.0576,1.0579,1.0573,1.0574,627000000.0
2007-08-31 08:08:00,1.0574,1.0575,1.0574,1.0575,276999999.0
2007-08-31 08:09:00,1.0575,1.0575,1.0574,1.0574,151999995.0
2007-08-31 08:10:00,1.0574,1.0575,1.0574,1.0575,245599999.0
2007-08-31 08:11:00,1.0576,1.0579,1.0575,1.05755,264599999.0
2007-08-31 08:12:00,1.05755,1.0576,1.0572,1.0573,729300000.0
2007-08-31 08:13:00,1.0572,1.0574,1.0571,1.0573,150400000.0
2007-08-31 08:14:00,1.05713,1.05719,1.05682,1.05705,627100013.0
2007-08-31 08:15:00,1.0572,1.0573,1.0572,1.0573,1200000.0
2007-08-31 08:16:00,1.0571,1.05716,1.05691,1.05691,150200000.0
2007-08-31 08:17:00,1.0573,1.0573,1.05695,1.057,148899997.0
2007-08-31 08:18:00,1.057,1.057,1.0569,1.0569,161200000.0
2007-08-31 08:19:00,1.0569,1.0569,1.0568,1.0568,48700000.0
2007-08-31 08:20:00,1.0569,1.0569,1.0567,1.0568,449500001.0
2007-08-31 08:21:00,1.0568,1.0569,1.0568,1.0569,15400000.0
2007-08-31 08:22:00,1.0569,1.0569,1.0568,1.0569,21100000.0
2007-08-31 08:23:00,1.0569,1.0569,1.0568,1.0569,132700002.0
2007-08-31 08:24:00,1.0569,1.0569,1.0569,1.0569,36000000.0
2007-08-31 08:25:00,1.0569,1.0569,1.0569,1.0569,12000000.0
2007-08-31 08:26:00,1.0569,1.0569,1.0568,1.0568,73600000.0
2007-08-31 08:27:00,1.0568,1.0569,1.0568,1.0569,58191532.0
2007-08-31 08:28:00,1.0569,1.0569,1.05675,1.0568,24974597.0
2007-08-31 08:29:00,1.0568,1.0569,1.0568,1.0569,18391529.0
2007-08-31 08:30:00,1.0569,1.0569,1.05675,1.05675,123291531.0
2007-08-31 08:31:00,1.0568,1.0568,1.05655,1.0568,37784440.0
2007-08-31 08:32:00,1.0568,1.0568,1.0565,1.0567,132099998.0
2007-08-31 08:33:00,1.0567,1.0568,1.05665,1.0568,9800000.0
2007-08-31 08:34:00,1.0567,1.0567,1.0565,1.0565,155299996.0
2007-08-31 08:35:00,1.0565,1.0565,1.0565,1.0565,146199998.0
2007-08-31 08:36:00,1.0565,1.0565,1.0556,1.0557,284582123.0
2007-08-31 08:37:00,1.0558,1.0558,1.0555,1.0555,193700003.0
2007-08-31 08:38:00,1.0557,1.0557,1.0557,1.0557,77300001.0
2007-08-31 08:39:00,1.0559,1.0562,1.0559,1.0562,189200005.0
2007-08-31 08:40:00,1.0562,1.0562,1.0562,1.0562,327100002.0
2007-08-31 08:41:00,1.0562,1.0562,1.056,1.0561,378699997.0
2007-08-31 08:42:00,1.0562,1.0562,1.0559,1.0559,75500000.0
2007-08-31 08:43:00,1.0559,1.056,1.0559,1.056,106200000.0
2007-08-31 08:44:00,1.056,1.0563,1.056,1.0563,55800000.0
2007-08-31 08:45:00,1.0563,1.0563,1.0562,1.0562,159400000.0
2007-08-31 08:46:00,1.0562,1.0562,1.0559,1.0559,214500000.0
2007-08-31 08:47:00,1.0559,1.0559,1.0547,1.0548,545100000.0
2007-08-31 08:48:00,1.0548,1.0549,1.0547,1.0548,300399999.0
2007-08-31 08:49:00,1.0548,1.0548,1.0548,1.0548,80500000.0
2007-08-31 08:50:00,1.0548,1.0548,1.0546,1.0546,225899998.0
2007-08-31 08:51:00,1.0546,1.0546,1.0542,1.0542,502200001.0
2007-08-31 08:52:00,1.0542,1.0543,1.0539,1.054,699599997.0
2007-08-31 08:53:00,1.054,1.0542,1.05345,1.0537,252200004.0
2007-08-31 08:54:00,1.0536,1.0539,1.0535,1.0539,495100000.0
2007-08-31 08:55:00,1.0539,1.0539,1.053,1.0534,798900004.0
2007-08-31 08:56:00,1.0534,1.0537,1.0533,1.0535,787700003.0
2007-08-31 08:57:00,1.0535,1.0543,1.0535,1.0543,266700000.0
2007-08-31 08:58:00,1.0544,1.0545,1.05385,1.0542,548999996.0
2007-08-31 08:59:00,1.0542,1.0542,1.0539,1.0539,535700000.0
2007-08-31 09:00:00,1.0539,1.0546,1.0539,1.0545,554100004.0
2007-08-31 09:01:00,1.0545,1.0545,1.0543,1.0545,244999999.0
2007-08-31 09:02:00,1.0545,1.0545,1.054,1.054,617200000.0
2007-08-31 09:03:00,1.054,1.054,1.054,1.054,218200001.0
2007-08-31 09:04:00,1.0541,1.05425,1.054,1.0542,514200000.0
2007-08-31 09:05:00,1.0542,1.05435,1.0539,1.0543,636499993.0
2007-08-31 09:06:00,1.0543,1.055,1.05425,1.0548,829800001.0
2007-08-31 09:07:00,1.0548,1.0548,1.0545,1.0546,1075099998.0
2007-08-31 09:08:00,1.0546,1.0551,1.0546,1.0551,442500001.0
2007-08-31 09:09:00,1.05495,1.0556,1.0549,1.0556,882000001.0
2007-08-31 09:10:00,1.0556,1.0556,1.0555,1.0555,138700000.0
2007-08-31 09:11:00,1.0555,1.0557,1.0555,1.0555,425800001.0
2007-08-31 09:12:00,1.0557,1.0557,1.0556,1.0556,329799995.0
2007-08-31 09:13:00,1.0556,1.0557,1.0555,1.0555,348499999.0
2007-08-31 09:14:00,1.0555,1.05555,1.0541,1.0547,600000002.0
2007-08-31 09:15:00,1.0548,1.0551,1.0547,1.0547,500399996.0
2007-08-31 09:16:00,1.0548,1.0548,1.0547,1.0547,75800000.0
2007-08-31 09:17:00,1.0548,1.0549,1.0547,1.0548,334800000.0
2007-08-31 09:18:00,1.0549,1.0552,1.0548,1.0549,494100001.0
2007-08-31 09:19:00,1.0549,1.0552,1.0549,1.0552,43300000.0
2007-08-31 09:20:00,1.0552,1.0555,1.0552,1.0553,670800003.0
2007-08-31 09:21:00,1.0553,1.0553,1.0549,1.055,778500007.0
2007-08-31 09:22:00,1.055,1.055,1.0546,1.0546,169400000.0
2007-08-31 09:23:00,1.0545,1.0547,1.0544,1.0547,453000000.0
2007-08-31 09:24:00,1.0546,1.0548,1.0546,1.0548,1459100013.0
2007-08-31 09:25:00,1.0548,1.0549,1.0547,1.0548,921599997.0
2007-08-31 09:26:00,1.0547,1.0548,1.0547,1.0548,1972299977.0
2007-08-31 09:27:00,1.0548,1.0549,1.0547,1.0547,1972299977.0
2007-08-31 09:29:00,1.0542,1.0545,1.0542,1.0544,176900000.0
2007-08-31 09:30:00,1.0546,1.0546,1.05455,1.0546,176900000.0
2007-08-31 09:31:00,1.0546,1.0548,1.0546,1.0548,286400000.0
2007-08-31 09:32:00,1.0548,1.0549,1.0548,1.0548,218800002.0
2007-08-31 09:33:00,1.0549,1.0549,1.0547,1.0547,189699999.0
2007-08-31 09:34:00,1.0547,1.055,1.0546,1.0547,359999999.0
2007-08-31 09:35:00,1.0547,1.0548,1.0546,1.0547,160800000.0
2007-08-31 09:36:00,1.0547,1.0547,1.0547,1.0547,26400000.0
2007-08-31 09:37:00,1.0547,1.0548,1.0547,1.0548,28800000.0
2007-08-31 09:38:00,1.0548,1.055,1.0548,1.0548,226300003.0
2007-08-31 09:39:00,1.0549,1.0551,1.05475,1.055,331299996.0
2007-08-31 09:40:00,1.055,1.05555,1.055,1.0553,817800012.0
2007-08-31 09:41:00,1.0553,1.0553,1.0553,1.0553,22400000.0
2007-08-31 09:42:00,1.0553,1.0554,1.0553,1.0553,455400003.0
2007-08-31 09:43:00,1.0553,1.0556,1.0553,1.0555,670900008.0
2007-08-31 09:44:00,1.0555,1.0555,1.0549,1.055,807400000.0
2007-08-31 09:45:00,1.0551,1.0551,1.0548,1.0549,98099998.0
2007-08-31 09:46:00,1.0549,1.055,1.0548,1.055,573900008.0
2007-08-31 09:47:00,1.0551,1.0551,1.055,1.0551,262800000.0
2007-08-31 09:48:00,1.055,1.0552,1.055,1.0551,229900004.0
2007-08-31 09:49:00,1.0551,1.0551,1.055,1.0551,164400001.0
2007-08-31 09:50:00,1.0552,1.0552,1.0548,1.0548,278100000.0
2007-08-31 09:51:00,1.0548,1.0548,1.0547,1.0547,430900001.0
2007-08-31 09:52:00,1.0547,1.0547,1.0546,1.0546,302999999.0
2007-08-31 09:53:00,1.0546,1.0546,1.0546,1.0546,129000000.0
2007-08-31 09:54:00,1.0546,1.0546,1.0546,1.0546,107500000.0
2007-08-31 09:55:00,1.0546,1.0546,1.0545,1.0545,154100002.0
2007-08-31 09:56:00,1.0545,1.0545,1.0545,1.0545,95600000.0
2007-08-31 09:57:00,1.0545,1.0545,1.0542,1.0542,176199998.0
2007-08-31 09:58:00,1.0542,1.0544,1.0542,1.0542,581999998.0
2007-08-31 09:59:00,1.0544,1.0544,1.0544,1.0544,203000000.0
2007-08-31 10:00:00,1.0539,1.0543,1.0539,1.0542,141400000.0
2007-08-31 10:01:00,1.0542,1.0542,1.0541,1.0541,271700003.0
2007-08-31 10:02:00,1.0541,1.0542,1.0539,1.0542,342199999.0
2007-08-31 10:03:00,1.0541,1.05455,1.054,1.0544,554300001.0
2007-08-31 10:04:00,1.0544,1.0546,1.0543,1.0543,672800000.0
2007-08-31 10:05:00,1.0544,1.0546,1.0543,1.05445,30000000.0
2007-08-31 10:06:00,1.05445,1.0546,1.0544,1.0544,77300000.0
2007-08-31 10:07:00,1.0544,1.0544,1.0543,1.0543,3300000.0
2007-08-31 10:08:00,1.0543,1.0544,1.0543,1.0543,63700000.0
2007-08-31 10:09:00,1.05425,1.0545,1.0542,1.0542,163600000.0
2007-08-31 10:10:00,1.0543,1.0543,1.0542,1.0542,135999999.0
2007-08-31 10:11:00,1.0543,1.0543,1.0539,1.0543,490700002.0
2007-08-31 10:12:00,1.0543,1.0545,1.0542,1.0544,278200002.0
2007-08-31 10:13:00,1.0544,1.0545,1.0544,1.0545,134599999.0
2007-08-31 10:14:00,1.0545,1.0545,1.05435,1.05435,89300000.0
2007-08-31 10:15:00,1.0544,1.0544,1.0539,1.0539,786600000.0
2007-08-31 10:16:00,1.05385,1.0539,1.0538,1.0539,273599997.0
2007-08-31 10:17:00,1.05395,1.0541,1.0539,1.0539,704500004.0
2007-08-31 10:18:00,1.0539,1.054,1.0539,1.054,266000000.0
2007-08-31 10:19:00,1.05382,1.05382,1.05313,1.0538,1419700012.0
2007-08-31 10:20:00,1.054,1.054,1.0537,1.0538,333200003.0
2007-08-31 10:21:00,1.0537,1.0544,1.0537,1.054,1539600007.0
2007-08-31 10:22:00,1.054,1.054,1.0539,1.054,295600000.0
2007-08-31 10:23:00,1.0539,1.0541,1.0539,1.0541,128100001.0
2007-08-31 10:24:00,1.0541,1.0542,1.054,1.0541,205100000.0
2007-08-31 10:25:00,1.0541,1.0541,1.0541,1.0541,105900000.0
2007-08-31 10:26:00,1.0541,1.0541,1.0538,1.0538,324500000.0
2007-08-31 10:27:00,1.0538,1.0539,1.0534,1.0535,394600001.0
2007-08-31 10:28:00,1.0535,1.0535,1.0529,1.0532,1166000000.0
2007-08-31 10:29:00,1.0531,1.0533,1.053,1.0533,942899997.0
2007-08-31 10:30:00,1.0533,1.0535,1.0533,1.0535,614700004.0
2007-08-31 10:31:00,1.0535,1.0535,1.0533,1.0533,437000000.0
2007-08-31 10:32:00,1.0534,1.0534,1.05325,1.0534,383800002.0
2007-08-31 10:33:00,1.0533,1.0534,1.0533,1.0534,329300000.0
2007-08-31 10:34:00,1.0534,1.0535,1.05335,1.0534,363500000.0
2007-08-31 10:35:00,1.0534,1.0536,1.0534,1.0536,539700005.0
2007-08-31 10:36:00,1.0536,1.0537,1.0536,1.0537,732400005.0
2007-08-31 10:37:00,1.0537,1.054,1.0537,1.0538,425300001.0
2007-08-31 10:38:00,1.0537,1.0541,1.0537,1.054,537000004.0
2007-08-31 10:39:00,1.054,1.054,1.054,1.054,83500000.0
2007-08-31 10:40:00,1.054,1.054,1.054,1.054,4800000.0
2007-08-31 10:41:00,1.054,1.054,1.0538,1.0538,180900001.0
2007-08-31 10:42:00,1.0539,1.0539,1.0539,1.0539,167300000.0
2007-08-31 10:43:00,1.0539,1.0539,1.0539,1.0539,126600000.0
2007-08-31 10:44:00,1.0539,1.0539,1.0539,1.0539,87500000.0
2007-08-31 10:45:00,1.0539,1.0539,1.0537,1.0539,221600000.0
2007-08-31 10:46:00,1.0539,1.0539,1.0538,1.0539,355600000.0
2007-08-31 10:47:00,1.0539,1.0541,1.0539,1.054,398199998.0
2007-08-31 10:48:00,1.054,1.054,1.0539,1.0539,384899999.0
2007-08-31 10:49:00,1.054,1.0541,1.054,1.0541,64700000.0
2007-08-31 10:50:00,1.0541,1.0541,1.0539,1.054,199000000.0
2007-08-31 10:51:00,1.054,1.054,1.0539,1.0539,621100001.0
2007-08-31 10:52:00,1.0538,1.0541,1.0538,1.0541,501200005.0
2007-08-31 10:53:00,1.0541,1.0542,1.0539,1.0541,643399997.0
2007-08-31 10:54:00,1.0542,1.0542,1.0539,1.0542,951000004.0
2007-08-31 10:55:00,1.0542,1.0546,1.0541,1.0544,732899997.0
2007-08-31 10:56:00,1.0543,1.0543,1.0543,1.0543,187100000.0
2007-08-31 10:57:00,1.0543,1.0545,1.0542,1.0544,496099997.0
2007-08-31 10:58:00,1.0544,1.0545,1.0542,1.0544,258600000.0
2007-08-31 10:59:00,1.0544,1.0548,1.0542,1.0548,432099999.0
2007-08-31 11:00:00,1.0548,1.0548,1.05425,1.0544,517000005.0
2007-08-31 11:01:00,1.0544,1.0544,1.0544,1.0544,183000000.0
2007-08-31 11:02:00,1.0544,1.0544,1.0538,1.0542,1439800005.0
2007-08-31 11:03:00,1.0542,1.0545,1.0542,1.0544,756999990.0
2007-08-31 11:04:00,1.0544,1.0544,1.0542,1.0543,251999995.0
2007-08-31 11:05:00,1.0543,1.0544,1.0543,1.0544,67300000.0
2007-08-31 11:06:00,1.0544,1.0546,1.0544,1.0544,431899991.0
2007-08-31 11:07:00,1.05445,1.0545,1.05445,1.0545,22000000.0
2007-08-31 11:08:00,1.0545,1.0545,1.0543,1.0544,187900000.0
2007-08-31 11:09:00,1.0544,1.0545,1.0542,1.0542,229800000.0
2007-08-31 11:10:00,1.0542,1.0542,1.054,1.054,118800000.0
2007-08-31 11:11:00,1.054,1.054,1.0538,1.0539,368700000.0
2007-08-31 11:12:00,1.0539,1.0539,1.0538,1.0538,110800000.0
2007-08-31 11:13:00,1.0538,1.0538,1.0536,1.0537,405099999.0
2007-08-31 11:14:00,1.0536,1.0537,1.0531,1.0532,395699998.0
2007-08-31 11:15:00,1.0532,1.0533,1.0529,1.0532,906295702.0
2007-08-31 11:16:00,1.0532,1.0533,1.053,1.0532,640889652.0
2007-08-31 11:17:00,1.0532,1.0532,1.05315,1.0532,121899999.0
2007-08-31 11:18:00,1.0532,1.0537,1.0532,1.0537,519799998.0
2007-08-31 11:19:00,1.0537,1.0542,1.0537,1.0542,940900001.0
2007-08-31 11:20:00,1.0541,1.0542,1.0538,1.0542,605200000.0
2007-08-31 11:21:00,1.0542,1.0542,1.0537,1.0537,202100001.0
2007-08-31 11:22:00,1.0537,1.0538,1.0535,1.0537,404000000.0
2007-08-31 11:23:00,1.0537,1.0537,1.0536,1.0537,159900000.0
2007-08-31 11:24:00,1.0537,1.0537,1.0536,1.0537,120600003.0
2007-08-31 11:25:00,1.0537,1.05375,1.05365,1.0537,135300001.0
2007-08-31 11:26:00,1.0537,1.0538,1.0537,1.0537,119000002.0
2007-08-31 11:27:00,1.0536,1.0538,1.0536,1.0538,62500001.0
2007-08-31 11:28:00,1.0538,1.0538,1.0537,1.0537,335959062.0
2007-08-31 11:29:00,1.0536,1.0538,1.0536,1.0536,291100000.0
2007-08-31 11:30:00,1.0536,1.0536,1.05345,1.0536,237899997.0
2007-08-31 11:31:00,1.0536,1.0536,1.05355,1.05355,12100000.0
2007-08-31 11:32:00,1.05355,1.0536,1.05355,1.0536,16100000.0
2007-08-31 11:33:00,1.0536,1.05395,1.0536,1.05395,53800000.0
2007-08-31 11:34:00,1.054,1.054,1.0536,1.05385,643300010.0
2007-08-31 11:35:00,1.0539,1.0541,1.0539,1.0541,509800008.0
2007-08-31 11:36:00,1.054,1.0542,1.054,1.054,119937498.0
2007-08-31 11:37:00,1.0539,1.054,1.0539,1.054,258200008.0
2007-08-31 11:38:00,1.054,1.0542,1.054,1.054,136300000.0
2007-08-31 11:39:00,1.0541,1.0541,1.054,1.0541,59100003.0
2007-08-31 11:40:00,1.0541,1.0541,1.0537,1.0538,460000004.0
2007-08-31 11:41:00,1.0538,1.0539,1.0533,1.0533,1446300009.0
2007-08-31 11:42:00,1.0532,1.0533,1.053,1.0531,1565300002.0
2007-08-31 11:43:00,1.0531,1.0532,1.05285,1.0531,453200006.0
2007-08-31 11:44:00,1.0531,1.0532,1.0528,1.0529,207099999.0
2007-08-31 11:45:00,1.0529,1.0529,1.0527,1.0529,235800002.0
2007-08-31 11:46:00,1.0529,1.0529,1.0527,1.0528,304499999.0
2007-08-31 11:47:00,1.0528,1.0528,1.0527,1.0527,147499999.0
2007-08-31 11:48:00,1.0528,1.0529,1.0527,1.0527,98700000.0
2007-08-31 11:49:00,1.0527,1.0527,1.0525,1.0525,427100002.0
2007-08-31 11:50:00,1.0525,1.0525,1.05205,1.0522,607700001.0
2007-08-31 11:51:00,1.0522,1.0522,1.05215,1.05215,389599997.0
2007-08-31 11:52:00,1.0522,1.0522,1.052,1.0521,839099994.0
2007-08-31 11:53:00,1.0522,1.0525,1.0522,1.05225,935299995.0
2007-08-31 11:54:00,1.0523,1.0525,1.0522,1.0524,792013899.0
2007-08-31 11:55:00,1.0524,1.0525,1.0522,1.0522,386800000.0
2007-08-31 11:56:00,1.0522,1.0524,1.052,1.0522,496900005.0
2007-08-31 11:57:00,1.0523,1.0525,1.0523,1.0525,250800000.0
2007-08-31 11:58:00,1.0525,1.0528,1.0525,1.05265,247099998.0
2007-08-31 11:59:00,1.05265,1.0528,1.0526,1.05265,460099998.0
2007-08-31 12:00:00,1.05265,1.0528,1.0526,1.0527,299099999.0
2007-08-31 12:01:00,1.0527,1.05275,1.0526,1.05275,218200002.0
2007-08-31 12:02:00,1.0528,1.05285,1.0526,1.05265,306100001.0
2007-08-31 12:03:00,1.05265,1.0527,1.0526,1.0526,425000001.0
2007-08-31 12:04:00,1.0528,1.0528,1.0525,1.0528,489700000.0
2007-08-31 12:05:00,1.0527,1.0529,1.0527,1.0529,178100000.0
2007-08-31 12:06:00,1.0529,1.053,1.0528,1.053,232600000.0
2007-08-31 12:07:00,1.053,1.0535,1.053,1.0533,1149299999.0
2007-08-31 12:08:00,1.0533,1.0534,1.0533,1.0534,287299997.0
2007-08-31 12:09:00,1.0534,1.05345,1.0533,1.0533,298999999.0
2007-08-31 12:10:00,1.0534,1.0535,1.0534,1.0535,105799999.0
2007-08-31 12:11:00,1.0535,1.0535,1.0535,1.0535,8000000.0
2007-08-31 12:12:00,1.0535,1.0535,1.0529,1.053,1706900025.0
2007-08-31 12:13:00,1.053,1.053,1.05225,1.0525,605500003.0
2007-08-31 12:14:00,1.0526,1.0526,1.0521,1.0522,741800005.0
2007-08-31 12:15:00,1.0522,1.0522,1.052,1.052,838200006.0
2007-08-31 12:16:00,1.0521,1.0525,1.0521,1.0524,681100008.0
2007-08-31 12:17:00,1.0524,1.0526,1.0522,1.0526,1099899996.0
2007-08-31 12:18:00,1.05245,1.0526,1.0524,1.05255,410200002.0
2007-08-31 12:19:00,1.0526,1.0526,1.05245,1.0525,277000002.0
2007-08-31 12:20:00,1.0526,1.0526,1.0524,1.0524,218400003.0
2007-08-31 12:21:00,1.0525,1.0529,1.0524,1.05285,728799986.0
2007-08-31 12:22:00,1.0528,1.0533,1.0528,1.0531,908299995.0
2007-08-31 12:23:00,1.0531,1.0537,1.0529,1.0536,1924299998.0
2007-08-31 12:24:00,1.0536,1.0539,1.0536,1.0537,797000000.0
2007-08-31 12:25:00,1.0537,1.0542,1.0537,1.0541,788399997.0
2007-08-31 12:26:00,1.0541,1.0544,1.0538,1.0544,658967350.0
2007-08-31 12:27:00,1.0544,1.055,1.0544,1.0548,1720700004.0
2007-08-31 12:28:00,1.0548,1.0548,1.0543,1.0545,1001700003.0
2007-08-31 12:29:00,1.0544,1.0545,1.0544,1.0544,697299995.0
2007-08-31 12:30:00,1.0544,1.0551,1.05435,1.0551,1024570596.0
2007-08-31 12:31:00,1.0551,1.0554,1.0548,1.0548,1584400009.0
2007-08-31 12:32:00,1.0548,1.0548,1.0548,1.0548,876300000.0
2007-08-31 12:33:00,1.0548,1.0548,1.0545,1.0546,675500003.0
2007-08-31 12:34:00,1.0545,1.0548,1.0545,1.0547,554600005.0
2007-08-31 12:35:00,1.0547,1.0552,1.0546,1.0548,632500001.0
2007-08-31 12:36:00,1.0548,1.0552,1.0548,1.0548,217600000.0
2007-08-31 12:37:00,1.0547,1.0547,1.0543,1.0543,988200007.0
2007-08-31 12:38:00,1.0543,1.0545,1.0543,1.0545,565499996.0
2007-08-31 12:39:00,1.0545,1.0548,1.0543,1.0547,893299998.0
2007-08-31 12:40:00,1.0547,1.0548,1.0546,1.0546,278800001.0
2007-08-31 12:41:00,1.0546,1.0546,1.0544,1.0546,810199996.0
2007-08-31 12:42:00,1.0546,1.0547,1.0544,1.0544,620199998.0
2007-08-31 12:43:00,1.0545,1.0546,1.05435,1.0546,276800000.0
2007-08-31 12:44:00,1.0546,1.0546,1.0545,1.0546,270199996.0
2007-08-31 12:45:00,1.0546,1.0547,1.0545,1.0545,180900001.0
2007-08-31 12:46:00,1.0545,1.0547,1.0545,1.0547,120700002.0
2007-08-31 12:47:00,1.0547,1.0547,1.0541,1.0544,594300003.0
2007-08-31 12:48:00,1.0544,1.0545,1.0543,1.0543,820400011.0
2007-08-31 12:49:00,1.0545,1.0545,1.0541,1.0544,886499999.0
2007-08-31 12:50:00,1.0544,1.0547,1.0543,1.0543,452999998.0
2007-08-31 12:51:00,1.0543,1.0544,1.054,1.0543,1239125339.0
2007-08-31 12:52:00,1.0543,1.0543,1.054,1.0542,351600001.0
2007-08-31 12:53:00,1.0542,1.0543,1.0541,1.0543,530900001.0
2007-08-31 12:54:00,1.0543,1.0543,1.0537,1.0537,1157800007.0
2007-08-31 12:55:00,1.0538,1.054,1.0536,1.054,429800001.0
2007-08-31 12:56:00,1.054,1.0542,1.054,1.0542,511999994.0
2007-08-31 12:57:00,1.0541,1.0542,1.0538,1.054,1019500001.0
2007-08-31 12:58:00,1.054,1.054,1.0539,1.054,345800002.0
2007-08-31 12:59:00,1.054,1.054,1.0535,1.0535,267100000.0
2007-08-31 13:00:00,1.0535,1.0538,1.0535,1.0537,568100000.0
2007-08-31 13:01:00,1.0537,1.0537,1.0536,1.0537,332400002.0
2007-08-31 13:02:00,1.0538,1.0538,1.0537,1.0537,106700000.0
2007-08-31 13:03:00,1.0538,1.0539,1.0537,1.0539,204200000.0
2007-08-31 13:04:00,1.0539,1.0539,1.0539,1.0539,17600000.0
2007-08-31 13:05:00,1.0539,1.0539,1.0536,1.0539,159199999.0
2007-08-31 13:06:00,1.0539,1.054,1.0537,1.0539,646399999.0
2007-08-31 13:07:00,1.0539,1.0547,1.0539,1.0545,1075900001.0
2007-08-31 13:08:00,1.0545,1.0545,1.0545,1.0545,127400000.0
2007-08-31 13:09:00,1.0545,1.0546,1.0545,1.0545,249799999.0
2007-08-31 13:10:00,1.0545,1.0545,1.0545,1.0545,102000000.0
2007-08-31 13:11:00,1.0545,1.0546,1.0542,1.0546,306999999.0
2007-08-31 13:12:00,1.0546,1.0546,1.0545,1.0546,266600002.0
2007-08-31 13:13:00,1.0546,1.0546,1.0546,1.0546,173800000.0
2007-08-31 13:14:00,1.0546,1.0547,1.0545,1.0546,454999998.0
2007-08-31 13:15:00,1.0545,1.0546,1.0542,1.0542,466000004.0
2007-08-31 13:16:00,1.0542,1.0545,1.054,1.054,536099998.0
2007-08-31 13:17:00,1.05395,1.0543,1.05395,1.0542,547700002.0
2007-08-31 13:18:00,1.0542,1.05535,1.0542,1.0552,1169099997.0
2007-08-31 13:19:00,1.0552,1.0553,1.055,1.0553,822800003.0
2007-08-31 13:20:00,1.0553,1.0553,1.0547,1.0547,603900001.0
2007-08-31 13:21:00,1.0548,1.055,1.0545,1.0548,1212400002.0
2007-08-31 13:22:00,1.0548,1.0548,1.0547,1.0548,96600000.0
2007-08-31 13:23:00,1.0548,1.0548,1.0546,1.0546,890000000.0
2007-08-31 13:24:00,1.0545,1.0547,1.05415,1.05415,1113499997.0
2007-08-31 13:25:00,1.0542,1.0545,1.0542,1.0543,1350600003.0
2007-08-31 13:26:00,1.0543,1.0543,1.0542,1.0543,269799998.0
2007-08-31 13:27:00,1.0543,1.0543,1.054,1.054,252700001.0
2007-08-31 13:28:00,1.0541,1.0541,1.0538,1.0538,445599999.0
2007-08-31 13:29:00,1.0539,1.054,1.0537,1.0538,1289100002.0
2007-08-31 13:30:00,1.0537,1.054,1.0537,1.0539,588099995.0
2007-08-31 13:31:00,1.0539,1.0539,1.0533,1.05345,657700001.0
2007-08-31 13:32:00,1.05345,1.05345,1.0533,1.0534,527900014.0
2007-08-31 13:33:00,1.0533,1.0534,1.0533,1.0534,398872746.0
2007-08-31 13:34:00,1.0534,1.0536,1.0534,1.0536,443500003.0
2007-08-31 13:35:00,1.0536,1.0536,1.0529,1.053,955599988.0
2007-08-31 13:36:00,1.053,1.0534,1.053,1.05335,509000001.0
2007-08-31 13:37:00,1.0534,1.0537,1.0534,1.0537,813100007.0
2007-08-31 13:38:00,1.0537,1.0537,1.05365,1.0537,115600002.0
2007-08-31 13:39:00,1.0537,1.0537,1.05355,1.0536,220099998.0
2007-08-31 13:40:00,1.0536,1.0537,1.0536,1.0537,648099998.0
2007-08-31 13:41:00,1.0537,1.0539,1.0536,1.0537,640700000.0
2007-08-31 13:42:00,1.0537,1.0537,1.0533,1.0533,865099997.0
2007-08-31 13:43:00,1.0533,1.0533,1.0528,1.0528,914699998.0
2007-08-31 13:44:00,1.0529,1.053,1.05255,1.05255,1258099997.0
2007-08-31 13:45:00,1.0526,1.0527,1.0524,1.0525,1511999991.0
2007-08-31 13:46:00,1.0525,1.0528,1.0525,1.0527,723000000.0
2007-08-31 13:47:00,1.0528,1.0529,1.0526,1.0529,534200000.0
2007-08-31 13:48:00,1.0529,1.0531,1.0528,1.0529,1508999996.0
2007-08-31 13:49:00,1.0529,1.0529,1.0526,1.0526,846100001.0
2007-08-31 13:50:00,1.0527,1.0528,1.05245,1.0525,751900002.0
2007-08-31 13:51:00,1.0525,1.0527,1.0523,1.0525,2038400007.0
2007-08-31 13:52:00,1.0527,1.0529,1.0525,1.05255,494299999.0
2007-08-31 13:53:00,1.05255,1.0528,1.05255,1.0528,175300001.0
2007-08-31 13:54:00,1.0528,1.053,1.05275,1.05285,89400000.0
2007-08-31 13:55:00,1.0529,1.0529,1.0525,1.0527,1268300001.0
2007-08-31 13:56:00,1.0527,1.0529,1.0527,1.0529,747600001.0
2007-08-31 13:57:00,1.0529,1.053,1.0528,1.0529,563199998.0
2007-08-31 13:58:00,1.0529,1.0531,1.0529,1.0531,533499999.0
2007-08-31 13:59:00,1.0531,1.0531,1.05295,1.053,162600000.0
2007-08-31 14:00:00,1.053,1.0532,1.05295,1.0532,611000000.0
2007-08-31 14:01:00,1.05325,1.0535,1.05315,1.05335,746599993.0
2007-08-31 14:02:00,1.05335,1.0536,1.0532,1.0535,617200002.0
2007-08-31 14:03:00,1.0535,1.0539,1.0535,1.05385,1200900003.0
2007-08-31 14:04:00,1.0539,1.0539,1.0534,1.0534,1681700005.0
2007-08-31 14:05:00,1.0534,1.0534,1.0533,1.0533,300899997.0
2007-08-31 14:06:00,1.05325,1.0535,1.05325,1.0535,812800003.0
2007-08-31 14:07:00,1.0534,1.0536,1.0534,1.05355,252599998.0
2007-08-31 14:08:00,1.05355,1.05355,1.05355,1.05355,10400000.0
2007-08-31 14:09:00,1.05355,1.05355,1.05315,1.05345,1331882821.0
2007-08-31 14:10:00,1.05345,1.05345,1.05325,1.0533,291849902.0
2007-08-31 14:11:00,1.0533,1.0533,1.053,1.0532,361712239.0
2007-08-31 14:12:00,1.0533,1.0533,1.0532,1.0533,123498317.0
2007-08-31 14:13:00,1.0533,1.0535,1.05325,1.05335,199399998.0
2007-08-31 14:14:00,1.05335,1.0541,1.05335,1.0541,462199999.0
2007-08-31 14:15:00,1.0541,1.0541,1.0539,1.0539,296699999.0
2007-08-31 14:16:00,1.0539,1.0539,1.0536,1.0536,293199998.0
2007-08-31 14:17:00,1.0536,1.0538,1.0536,1.0538,442900000.0
2007-08-31 14:18:00,1.0538,1.0539,1.05375,1.0539,269200002.0
2007-08-31 14:19:00,1.0539,1.0542,1.0538,1.0541,602299999.0
2007-08-31 14:20:00,1.0541,1.0543,1.0539,1.054,1636800002.0
2007-08-31 14:21:00,1.054,1.0545,1.054,1.0543,1341500006.0
2007-08-31 14:22:00,1.0543,1.05445,1.05425,1.0543,961700012.0
2007-08-31 14:23:00,1.0543,1.0543,1.0541,1.0541,695499995.0
2007-08-31 14:24:00,1.0542,1.0542,1.0542,1.0542,376500002.0
2007-08-31 14:25:00,1.0542,1.0542,1.0542,1.0542,300500002.0
2007-08-31 14:26:00,1.0542,1.0542,1.0542,1.0542,255000001.0
2007-08-31 14:27:00,1.0542,1.0542,1.054,1.0541,234300001.0
2007-08-31 14:28:00,1.0541,1.0543,1.0541,1.0542,295300000.0
2007-08-31 14:29:00,1.0542,1.0542,1.0537,1.0537,340800000.0
2007-08-31 14:30:00,1.0535,1.0535,1.0512,1.0523,769200000.0
2007-08-31 14:31:00,1.0523,1.0523,1.0509,1.0509,838900004.0
2007-08-31 14:32:00,1.0509,1.051,1.0506,1.0509,1426100000.0
2007-08-31 14:33:00,1.0509,1.0516,1.05085,1.0516,1075400005.0
2007-08-31 14:34:00,1.0515,1.0522,1.0514,1.0517,1561800010.0
2007-08-31 14:35:00,1.0518,1.052,1.0517,1.0519,1561800010.0
2007-08-31 14:36:00,1.05185,1.052,1.0518,1.0519,1493699994.0
2007-08-31 14:37:00,1.0519,1.052,1.05175,1.0519,791057353.0
2007-08-31 14:38:00,1.0519,1.052,1.05175,1.0518,373439104.0
2007-08-31 14:39:00,1.0518,1.052,1.0517,1.0519,346857415.0
2007-08-31 14:40:00,1.0519,1.0521,1.0519,1.0521,1055000002.0
2007-08-31 14:41:00,1.0521,1.05215,1.052,1.0521,772299994.0
2007-08-31 14:42:00,1.0521,1.0531,1.0521,1.05305,1666299997.0
2007-08-31 14:43:00,1.05305,1.054,1.053,1.0533,1504600000.0
2007-08-31 14:44:00,1.0532,1.0535,1.053,1.0535,747599997.0
2007-08-31 14:45:00,1.0535,1.0537,1.0533,1.0533,747599997.0
2007-08-31 14:46:00,1.0532,1.0534,1.0531,1.0531,525999996.0
2007-08-31 14:47:00,1.0532,1.0533,1.0532,1.0533,324400000.0
2007-08-31 14:48:00,1.0533,1.0535,1.0532,1.0535,993199998.0
2007-08-31 14:49:00,1.0535,1.0535,1.05345,1.0535,309700000.0
2007-08-31 14:50:00,1.0535,1.0535,1.0535,1.0535,18600000.0
2007-08-31 14:51:00,1.05345,1.05345,1.05345,1.05345,800000.0
2007-08-31 14:52:00,1.05345,1.05345,1.0534,1.05345,96400000.0
2007-08-31 14:53:00,1.05345,1.0535,1.0534,1.0534,312299997.0
2007-08-31 14:54:00,1.0534,1.0534,1.0533,1.0534,374399999.0
2007-08-31 14:55:00,1.0534,1.0534,1.0534,1.0534,352599997.0
2007-08-31 14:56:00,1.0534,1.0534,1.0532,1.0533,140900000.0
2007-08-31 14:57:00,1.0533,1.0533,1.0532,1.0533,254000002.0
2007-08-31 14:58:00,1.05325,1.05325,1.0527,1.0527,737799996.0
2007-08-31 14:59:00,1.0527,1.0527,1.0523,1.0523,1240500004.0
2007-08-31 15:00:00,1.0524,1.0525,1.0523,1.0524,677500000.0
2007-08-31 15:01:00,1.0525,1.0525,1.0524,1.0525,152300000.0
2007-08-31 15:02:00,1.0525,1.0525,1.0525,1.0525,23100000.0
2007-08-31 15:03:00,1.05245,1.0528,1.05245,1.0528,284800000.0
2007-08-31 15:04:00,1.0527,1.053,1.0527,1.053,606500005.0
2007-08-31 15:05:00,1.053,1.0531,1.0529,1.0529,489200002.0
2007-08-31 15:06:00,1.05295,1.0532,1.0529,1.0531,1103399998.0
2007-08-31 15:07:00,1.0531,1.0532,1.0531,1.0531,298500000.0
2007-08-31 15:08:00,1.0532,1.0532,1.05305,1.0532,572900002.0
2007-08-31 15:09:00,1.0532,1.0537,1.0532,1.0535,1943200004.0
2007-08-31 15:10:00,1.0535,1.0536,1.0535,1.0536,427699997.0
2007-08-31 15:11:00,1.0535,1.0538,1.0535,1.0537,366700002.0
2007-08-31 15:12:00,1.0537,1.0537,1.0535,1.0535,151074528.0
2007-08-31 15:13:00,1.0535,1.0535,1.0532,1.0532,466899997.0
2007-08-31 15:14:00,1.0532,1.0532,1.05305,1.0531,748099990.0
2007-08-31 15:15:00,1.0528,1.0532,1.0528,1.0532,1364749761.0
2007-08-31 15:16:00,1.0534,1.0535,1.0531,1.0532,1364749761.0
2007-08-31 15:17:00,1.0532,1.0535,1.0531,1.0533,867199997.0
2007-08-31 15:18:00,1.0533,1.0535,1.0532,1.05325,495200000.0
2007-08-31 15:19:00,1.0534,1.0534,1.0533,1.0533,337700003.0
2007-08-31 15:20:00,1.0533,1.0533,1.05305,1.0531,1395599998.0
2007-08-31 15:21:00,1.0531,1.0532,1.0531,1.0531,411499999.0
2007-08-31 15:22:00,1.0531,1.0533,1.0531,1.0532,173599999.0
2007-08-31 15:23:00,1.05315,1.05325,1.053,1.05315,589800004.0
2007-08-31 15:24:00,1.05315,1.05315,1.0529,1.05295,205200001.0
2007-08-31 15:25:00,1.053,1.05305,1.0528,1.05295,868277145.0
2007-08-31 15:26:00,1.05295,1.053,1.0524,1.0525,1103153225.0
2007-08-31 15:27:00,1.0525,1.05265,1.0523,1.05235,1032100000.0
2007-08-31 15:28:00,1.05235,1.05245,1.0522,1.05235,821699997.0
2007-08-31 15:29:00,1.0523,1.0524,1.0523,1.0523,640600016.0
2007-08-31 15:30:00,1.0523,1.05235,1.05205,1.0522,1309900008.0
2007-08-31 15:31:00,1.0522,1.0522,1.0521,1.0521,1070099993.0
2007-08-31 15:32:00,1.0521,1.0523,1.0518,1.0518,815422322.0
2007-08-31 15:33:00,1.0518,1.0519,1.0517,1.0518,1183261176.0
2007-08-31 15:34:00,1.0518,1.052,1.05165,1.05175,1699800003.0
2007-08-31 15:35:00,1.0518,1.0522,1.0517,1.0522,947099998.0
2007-08-31 15:36:00,1.0522,1.0522,1.052,1.0522,698999995.0
2007-08-31 15:37:00,1.0522,1.0525,1.0522,1.0524,450300000.0
2007-08-31 15:38:00,1.0524,1.0526,1.05215,1.0523,1310099990.0
2007-08-31 15:39:00,1.0523,1.0525,1.05215,1.0524,1790299997.0
2007-08-31 15:40:00,1.0524,1.0527,1.05235,1.0526,927900000.0
2007-08-31 15:41:00,1.0527,1.053,1.05255,1.0529,749599995.0
2007-08-31 15:42:00,1.0529,1.0534,1.0529,1.0534,1388100002.0
2007-08-31 15:43:00,1.0534,1.0534,1.0532,1.0533,189800000.0
2007-08-31 15:44:00,1.0531,1.0531,1.0528,1.0529,524899996.0
2007-08-31 15:45:00,1.0529,1.0533,1.0529,1.0533,481199992.0
2007-08-31 15:46:00,1.0533,1.0535,1.0531,1.0532,1301200003.0
2007-08-31 15:47:00,1.0532,1.0535,1.0532,1.0535,839000002.0
2007-08-31 15:48:00,1.0535,1.0537,1.05305,1.0533,1157899996.0
2007-08-31 15:49:00,1.0533,1.0534,1.0532,1.0533,1406599991.0
2007-08-31 15:50:00,1.0533,1.0534,1.0532,1.0532,1284000005.0
2007-08-31 15:51:00,1.0532,1.0533,1.0532,1.0533,365699999.0
2007-08-31 15:52:00,1.0533,1.0534,1.0531,1.0531,459200002.0
2007-08-31 15:53:00,1.0532,1.0532,1.0531,1.0531,414699998.0
2007-08-31 15:54:00,1.05305,1.05315,1.053,1.05315,359600009.0
2007-08-31 15:55:00,1.05315,1.05315,1.05275,1.05275,384999997.0
2007-08-31 15:56:00,1.05275,1.0528,1.05275,1.0528,49600000.0
2007-08-31 15:57:00,1.0529,1.0535,1.0529,1.05345,516499999.0
2007-08-31 15:58:00,1.05345,1.0535,1.053,1.0532,844100005.0
2007-08-31 15:59:00,1.0532,1.0533,1.053,1.0533,314500002.0
2007-08-31 16:00:00,1.0533,1.0544,1.0533,1.05405,442900000.0
2007-08-31 16:01:00,1.05405,1.0544,1.0535,1.0538,1259900000.0
2007-08-31 16:02:00,1.0538,1.0551,1.0537,1.05435,955900002.0
2007-08-31 16:03:00,1.0544,1.0558,1.05435,1.0557,640700000.0
2007-08-31 16:04:00,1.0557,1.0564,1.0551,1.0551,829600001.0
2007-08-31 16:05:00,1.0551,1.0555,1.0539,1.0544,661300000.0
2007-08-31 16:06:00,1.0544,1.0549,1.0541,1.0547,1301100005.0
2007-08-31 16:07:00,1.0547,1.0548,1.0539,1.0539,888399995.0
2007-08-31 16:08:00,1.0539,1.0546,1.0539,1.05455,460299998.0
2007-08-31 16:09:00,1.05455,1.0553,1.05455,1.0552,1084099993.0
2007-08-31 16:10:00,1.0552,1.0555,1.055,1.0551,1256499994.0
2007-08-31 16:11:00,1.0551,1.0558,1.0548,1.0558,876199989.0
2007-08-31 16:12:00,1.0557,1.0576,1.0557,1.0576,2063000002.0
2007-08-31 16:13:00,1.0579,1.0579,1.057,1.057,2063000002.0
2007-08-31 16:14:00,1.057,1.057,1.0568,1.0568,1304599991.0
2007-08-31 16:15:00,1.0568,1.0568,1.0562,1.0562,674900000.0
2007-08-31 16:16:00,1.0561,1.0561,1.0559,1.0561,964099999.0
2007-08-31 16:17:00,1.0561,1.0561,1.0559,1.0559,1149400003.0
2007-08-31 16:18:00,1.0559,1.0561,1.055,1.055,1432099999.0
2007-08-31 16:19:00,1.05505,1.0553,1.055,1.0552,1081099998.0
2007-08-31 16:20:00,1.055,1.0557,1.0548,1.0557,2126299997.0
2007-08-31 16:21:00,1.0557,1.056,1.0557,1.0558,914100000.0
2007-08-31 16:22:00,1.0558,1.0558,1.0548,1.05505,1481600009.0
2007-08-31 16:23:00,1.05505,1.0553,1.0548,1.0548,1601100003.0
2007-08-31 16:24:00,1.0548,1.0549,1.0546,1.0547,597100001.0
2007-08-31 16:25:00,1.0547,1.0548,1.05445,1.05445,376700001.0
2007-08-31 16:26:00,1.05445,1.0548,1.0544,1.0548,573100001.0
2007-08-31 16:27:00,1.0548,1.0553,1.0548,1.0553,960532586.0
2007-08-31 16:28:00,1.0553,1.0556,1.0551,1.0552,1403600007.0
2007-08-31 16:29:00,1.0553,1.0554,1.0551,1.0551,1403600007.0
2007-08-31 16:30:00,1.0551,1.0551,1.05485,1.055,268000002.0
2007-08-31 16:31:00,1.055,1.0554,1.055,1.055,868900000.0
2007-08-31 16:32:00,1.055,1.055,1.0546,1.0546,308500001.0
2007-08-31 16:33:00,1.0546,1.0547,1.0543,1.0543,752300000.0
2007-08-31 16:34:00,1.0543,1.0543,1.0538,1.0539,1079299998.0
2007-08-31 16:35:00,1.054,1.0541,1.0538,1.054,1171300008.0
2007-08-31 16:36:00,1.054,1.0542,1.054,1.0542,1170700003.0
2007-08-31 16:37:00,1.0542,1.0542,1.0534,1.0535,1416299993.0
2007-08-31 16:38:00,1.0535,1.054,1.0535,1.054,1252899998.0
2007-08-31 16:39:00,1.054,1.0542,1.054,1.054,1100099994.0
2007-08-31 16:40:00,1.054,1.0543,1.054,1.0543,696200006.0
2007-08-31 16:41:00,1.0543,1.0545,1.0542,1.0545,1417200009.0
2007-08-31 16:42:00,1.05455,1.05455,1.0543,1.05445,449499997.0
2007-08-31 16:43:00,1.05445,1.0547,1.0544,1.0547,784000000.0
2007-08-31 16:44:00,1.0547,1.0552,1.0547,1.0548,1389299996.0
2007-08-31 16:45:00,1.0549,1.0553,1.0547,1.0553,1994199994.0
2007-08-31 16:46:00,1.0554,1.056,1.0553,1.0558,1994199994.0
2007-08-31 16:47:00,1.0558,1.0567,1.0558,1.0562,1776899993.0
2007-08-31 16:48:00,1.0562,1.0564,1.0559,1.0564,1891499991.0
2007-08-31 16:49:00,1.0565,1.0567,1.0564,1.0564,1891499991.0
2007-08-31 16:50:00,1.0564,1.0565,1.0561,1.0563,1705931977.0
2007-08-31 16:51:00,1.0563,1.05645,1.05625,1.0564,1350353902.0
2007-08-31 16:52:00,1.0563,1.0564,1.0563,1.0564,854399999.0
2007-08-31 16:53:00,1.0564,1.0566,1.0562,1.0565,1564400009.0
2007-08-31 16:54:00,1.0565,1.0566,1.0564,1.0566,1928299985.0
2007-08-31 16:55:00,1.0566,1.0567,1.05635,1.0566,1367399998.0
2007-08-31 16:56:00,1.0566,1.0573,1.0565,1.0573,1333400003.0
2007-08-31 16:57:00,1.0573,1.0573,1.0569,1.0571,1841499988.0
2007-08-31 16:58:00,1.0571,1.0577,1.0571,1.0574,1037899997.0
2007-08-31 16:59:00,1.0574,1.0578,1.0572,1.0577,1764699987.0
2007-08-31 17:00:00,1.0578,1.0582,1.0575,1.0576,1974900008.0
2007-08-31 17:01:00,1.0576,1.0577,1.0575,1.0576,292900000.0
2007-08-31 17:02:00,1.0576,1.0577,1.05725,1.0577,1924100004.0
2007-08-31 17:03:00,1.0577,1.0583,1.0574,1.0578,1063792811.0
2007-08-31 17:04:00,1.0579,1.0582,1.0576,1.0577,1922400005.0
2007-08-31 17:05:00,1.0576,1.0579,1.0575,1.0577,1922400005.0
2007-08-31 17:06:00,1.0576,1.0577,1.05735,1.0575,1922400005.0
2007-08-31 17:07:00,1.0576,1.0577,1.0575,1.0577,1683199985.0
2007-08-31 17:08:00,1.0578,1.058,1.0578,1.0579,1683199985.0
2007-08-31 17:09:00,1.058,1.0591,1.05775,1.05885,1918499991.0
2007-08-31 17:10:00,1.0591,1.0592,1.0586,1.0586,1064899990.0
2007-08-31 17:11:00,1.0585,1.0588,1.0585,1.0588,1064899990.0
2007-08-31 17:12:00,1.0583,1.0583,1.0581,1.0581,1064899990.0
2007-08-31 17:13:00,1.05825,1.0584,1.058,1.058,1064899990.0
2007-08-31 17:14:00,1.058,1.0582,1.0579,1.058,918499999.0
2007-08-31 17:15:00,1.058,1.058,1.0574,1.05775,1012899990.0
2007-08-31 17:16:00,1.0578,1.058,1.0577,1.0579,411999999.0
2007-08-31 17:17:00,1.0579,1.0585,1.0577,1.0584,1400600000.0
2007-08-31 17:18:00,1.0586,1.0588,1.0584,1.0584,1400600000.0
2007-08-31 17:19:00,1.05835,1.0585,1.0578,1.0578,1843799993.0
2007-08-31 17:20:00,1.0578,1.0578,1.05725,1.0574,1758899990.0
2007-08-31 17:21:00,1.0574,1.0575,1.0569,1.05725,1886299994.0
2007-08-31 17:22:00,1.0573,1.0575,1.0573,1.0575,1771499993.0
2007-08-31 17:23:00,1.0575,1.0575,1.0571,1.0574,1771499993.0
2007-08-31 17:24:00,1.0574,1.0574,1.0571,1.0571,2062450004.0
2007-08-31 17:25:00,1.0571,1.0572,1.057,1.057,1807300013.0
2007-08-31 17:26:00,1.057,1.0573,1.057,1.0572,1193800008.0
2007-08-31 17:27:00,1.0572,1.0573,1.0571,1.05715,1861699998.0
2007-08-31 17:28:00,1.0573,1.05745,1.0573,1.05745,109800001.0
2007-08-31 17:29:00,1.05745,1.05745,1.0573,1.0574,593400003.0
2007-08-31 17:30:00,1.0574,1.0575,1.0574,1.0575,439699985.0
2007-08-31 17:31:00,1.0574,1.0574,1.0573,1.0573,340800000.0
2007-08-31 17:32:00,1.0573,1.0573,1.05675,1.0568,1106000008.0
2007-08-31 17:33:00,1.0568,1.0568,1.0566,1.0567,1297599999.0
2007-08-31 17:34:00,1.05665,1.0567,1.05665,1.0567,154700000.0
2007-08-31 17:35:00,1.0567,1.0567,1.0564,1.0566,1351200009.0
2007-08-31 17:36:00,1.0566,1.0566,1.0564,1.0565,1761399993.0
2007-08-31 17:37:00,1.0565,1.0566,1.0564,1.0565,1837399992.0
2007-08-31 17:38:00,1.0565,1.0566,1.0564,1.0564,462600004.0
2007-08-31 17:39:00,1.0563,1.0563,1.0555,1.0555,1792700010.0
2007-08-31 17:40:00,1.0554,1.0554,1.0549,1.0554,1792700010.0
2007-08-31 17:41:00,1.0555,1.0556,1.0554,1.0555,1792700010.0
2007-08-31 17:42:00,1.0555,1.0555,1.0552,1.0554,1792700010.0
2007-08-31 17:43:00,1.0554,1.0554,1.0551,1.0553,1808899992.0
2007-08-31 17:44:00,1.0553,1.05555,1.0553,1.05555,603200001.0
2007-08-31 17:45:00,1.05555,1.0559,1.0555,1.0559,1968300009.0
2007-08-31 17:46:00,1.0559,1.0561,1.05585,1.0561,1319699995.0
2007-08-31 17:47:00,1.0561,1.0564,1.0559,1.0564,1946800003.0
2007-08-31 17:48:00,1.0563,1.0568,1.0562,1.0567,2117299979.0
2007-08-31 17:49:00,1.0564,1.0571,1.0562,1.0566,615499998.0
2007-08-31 17:50:00,1.0567,1.0567,1.0564,1.0565,615499998.0
2007-08-31 17:51:00,1.0565,1.0566,1.0563,1.0564,1000600006.0
2007-08-31 17:52:00,1.0564,1.0566,1.0563,1.0563,515699991.0
2007-08-31 17:53:00,1.0563,1.0568,1.0563,1.0567,1620099996.0
2007-08-31 17:54:00,1.0567,1.0567,1.0565,1.0566,781799996.0
2007-08-31 17:55:00,1.0566,1.0567,1.05655,1.0566,366700007.0
2007-08-31 17:56:00,1.0566,1.0567,1.0565,1.0566,315899998.0
2007-08-31 17:57:00,1.05665,1.05665,1.05645,1.0566,1318399999.0
2007-08-31 17:58:00,1.0566,1.0567,1.0565,1.0565,301800006.0
2007-08-31 17:59:00,1.0565,1.0565,1.056,1.0562,1082399994.0
2007-08-31 18:00:00,1.0562,1.0563,1.0559,1.0561,1422499992.0
2007-08-31 18:01:00,1.0561,1.0563,1.0561,1.0562,748000009.0
2007-08-31 18:02:00,1.0563,1.0564,1.056,1.0561,924700004.0
2007-08-31 18:03:00,1.0561,1.0561,1.0559,1.0559,65800000.0
2007-08-31 18:04:00,1.05585,1.0559,1.05575,1.0559,127000000.0
2007-08-31 18:05:00,1.0559,1.05645,1.0559,1.0564,253400000.0
2007-08-31 18:06:00,1.05635,1.05635,1.0562,1.0563,89900000.0
2007-08-31 18:07:00,1.0563,1.0563,1.05625,1.0563,12000000.0
2007-08-31 18:08:00,1.05625,1.05625,1.0558,1.05585,248100001.0
2007-08-31 18:09:00,1.0559,1.056,1.0558,1.0559,376799998.0
2007-08-31 18:10:00,1.05585,1.0559,1.0558,1.0558,37900000.0
2007-08-31 18:11:00,1.0558,1.05595,1.0557,1.05585,137200003.0
2007-08-31 18:12:00,1.05585,1.05585,1.05565,1.05565,139772632.0
2007-08-31 18:13:00,1.05565,1.05575,1.05565,1.05575,35000000.0
2007-08-31 18:14:00,1.05575,1.0558,1.0555,1.0555,144000000.0
2007-08-31 18:15:00,1.0555,1.0555,1.05505,1.0551,1157999997.0
2007-08-31 18:16:00,1.0551,1.0552,1.05495,1.0552,935399999.0
2007-08-31 18:17:00,1.0552,1.0552,1.0552,1.0552,21000000.0
2007-08-31 18:18:00,1.0552,1.0553,1.0552,1.0552,491999993.0
2007-08-31 18:19:00,1.0552,1.0553,1.0551,1.0552,751699992.0
2007-08-31 18:20:00,1.0552,1.05555,1.0551,1.05555,1184699998.0
2007-08-31 18:21:00,1.05555,1.056,1.05555,1.0559,605000000.0
2007-08-31 18:22:00,1.056,1.056,1.0557,1.0558,679100006.0
2007-08-31 18:23:00,1.0558,1.05595,1.0558,1.0559,1562199996.0
2007-08-31 18:24:00,1.0559,1.0561,1.0558,1.056,1201899998.0
2007-08-31 18:25:00,1.056,1.0561,1.0559,1.056,1182200002.0
2007-08-31 18:26:00,1.0559,1.0561,1.0558,1.0561,789499990.0
2007-08-31 18:27:00,1.0561,1.0562,1.0559,1.0562,789499990.0
2007-08-31 18:28:00,1.0562,1.0562,1.056,1.0562,1220799999.0
2007-08-31 18:29:00,1.0562,1.0562,1.0561,1.0561,458600006.0
2007-08-31 18:30:00,1.0561,1.0562,1.0559,1.0559,696900002.0
2007-08-31 18:31:00,1.0559,1.056,1.0556,1.0556,1531200005.0
2007-08-31 18:32:00,1.0556,1.0556,1.055,1.055,1973499980.0
2007-08-31 18:33:00,1.055,1.0552,1.05475,1.0552,1944200018.0
2007-08-31 18:34:00,1.0552,1.05525,1.055,1.055,1073900002.0
2007-08-31 18:35:00,1.0551,1.0552,1.05505,1.0552,775199996.0
2007-08-31 18:36:00,1.0552,1.0552,1.05505,1.0551,158800000.0
2007-08-31 18:37:00,1.0551,1.0551,1.055,1.055,1216900015.0
2007-08-31 18:38:00,1.0551,1.0553,1.0551,1.0552,1396900001.0
2007-08-31 18:39:00,1.0552,1.05545,1.0551,1.0551,1050299992.0
2007-08-31 18:40:00,1.0551,1.0552,1.0551,1.0552,1302200013.0
2007-08-31 18:41:00,1.0552,1.0553,1.0552,1.0553,182000003.0
2007-08-31 18:42:00,1.0553,1.0553,1.0552,1.0553,567799994.0
2007-08-31 18:43:00,1.0552,1.0552,1.055,1.0552,581400001.0
2007-08-31 18:44:00,1.0552,1.0552,1.0552,1.0552,599599989.0
2007-08-31 18:45:00,1.0552,1.0552,1.0548,1.0548,1319858843.0
2007-08-31 18:46:00,1.0548,1.05505,1.0548,1.0549,240500000.0
2007-08-31 18:47:00,1.0548,1.0548,1.0535,1.0546,1706900003.0
2007-08-31 18:48:00,1.0544,1.0545,1.0543,1.0544,956499995.0
2007-08-31 18:49:00,1.0544,1.0548,1.0544,1.0545,956499995.0
2007-08-31 18:50:00,1.0545,1.0546,1.0545,1.0545,763200012.0
2007-08-31 18:51:00,1.0545,1.0548,1.0545,1.0546,1599600005.0
2007-08-31 18:52:00,1.0545,1.0552,1.0545,1.05495,948599999.0
2007-08-31 18:53:00,1.0551,1.0552,1.0549,1.0551,1214699994.0
2007-08-31 18:54:00,1.0551,1.0552,1.0549,1.0551,713900001.0
2007-08-31 18:55:00,1.0551,1.0551,1.0547,1.0547,471900000.0
2007-08-31 18:56:00,1.0547,1.0549,1.0546,1.0548,1850900003.0
2007-08-31 18:57:00,1.0548,1.0548,1.0546,1.0547,107100000.0
2007-08-31 18:58:00,1.0547,1.0548,1.05405,1.0545,1375000009.0
2007-08-31 18:59:00,1.0545,1.0548,1.0542,1.0547,2065200007.0
2007-08-31 19:00:00,1.0547,1.0551,1.0547,1.0548,1263900003.0
2007-08-31 19:01:00,1.0548,1.05505,1.0547,1.0549,1469100005.0
2007-08-31 19:02:00,1.0549,1.0551,1.0544,1.0546,1236099988.0
2007-08-31 19:03:00,1.0546,1.0548,1.0546,1.0547,504399996.0
2007-08-31 19:04:00,1.0547,1.0551,1.0547,1.0547,420100000.0
2007-08-31 19:05:00,1.0547,1.0548,1.0547,1.0547,178900001.0
2007-08-31 19:06:00,1.0547,1.0548,1.0545,1.0546,470399997.0
2007-08-31 19:07:00,1.0546,1.0548,1.0545,1.0545,357400003.0
2007-08-31 19:08:00,1.0545,1.0546,1.0545,1.0546,493499993.0
2007-08-31 19:09:00,1.0546,1.0548,1.0545,1.0547,2028599996.0
2007-08-31 19:10:00,1.0547,1.0548,1.0546,1.0547,431099997.0
2007-08-31 19:11:00,1.0547,1.0548,1.0547,1.0547,319799995.0
2007-08-31 19:12:00,1.0547,1.0548,1.0546,1.0547,918300003.0
2007-08-31 19:13:00,1.0548,1.0549,1.0546,1.0547,753499993.0
2007-08-31 19:14:00,1.0547,1.0547,1.0547,1.0547,23900000.0
2007-08-31 19:15:00,1.0547,1.0547,1.0547,1.0547,383299999.0
2007-08-31 19:16:00,1.0546,1.0547,1.0544,1.0547,266099998.0
2007-08-31 19:17:00,1.0546,1.0553,1.0546,1.0552,633100000.0
2007-08-31 19:18:00,1.0554,1.0556,1.0554,1.05555,633100000.0
2007-08-31 19:19:00,1.05555,1.05555,1.0553,1.0553,1533800038.0
2007-08-31 19:20:00,1.0553,1.0553,1.055,1.0551,835900002.0
2007-08-31 19:21:00,1.0551,1.05515,1.055,1.055,535300004.0
2007-08-31 19:22:00,1.0549,1.055,1.0548,1.0548,481100001.0
2007-08-31 19:23:00,1.0549,1.0549,1.05475,1.0548,74900001.0
2007-08-31 19:24:00,1.0549,1.055,1.0548,1.055,127000000.0
2007-08-31 19:25:00,1.055,1.0551,1.0549,1.055,649299999.0
2007-08-31 19:26:00,1.0549,1.0549,1.0549,1.0549,31900000.0
2007-08-31 19:27:00,1.0549,1.055,1.0549,1.055,172299999.0
2007-08-31 19:28:00,1.0549,1.0549,1.0547,1.0547,441399996.0
2007-08-31 19:29:00,1.0547,1.0547,1.0546,1.0547,137200001.0
2007-08-31 19:30:00,1.0547,1.0547,1.0547,1.0547,56000000.0
2007-08-31 19:31:00,1.0547,1.0547,1.0545,1.0547,490800002.0
2007-08-31 19:32:00,1.0546,1.0547,1.0546,1.0547,575900001.0
2007-08-31 19:33:00,1.0547,1.0549,1.0546,1.0546,1383999986.0
2007-08-31 19:34:00,1.0547,1.05505,1.0546,1.0549,1059100004.0
2007-08-31 19:35:00,1.0549,1.055,1.0548,1.0548,345000002.0
2007-08-31 19:36:00,1.0548,1.0548,1.0548,1.0548,159500000.0
2007-08-31 19:37:00,1.0548,1.0548,1.0547,1.0547,720799994.0
2007-08-31 19:38:00,1.0548,1.0548,1.0548,1.0548,8000000.0
2007-08-31 19:39:00,1.0548,1.0548,1.0547,1.0547,183899999.0
2007-08-31 19:40:00,1.0547,1.0547,1.0546,1.0547,585199999.0
2007-08-31 19:41:00,1.0547,1.0549,1.0546,1.0548,428328731.0
2007-08-31 19:42:00,1.0548,1.0548,1.0547,1.0547,577099980.0
2007-08-31 19:43:00,1.0547,1.0547,1.0547,1.0547,362999996.0
2007-08-31 19:44:00,1.0547,1.0547,1.0547,1.0547,691900009.0
2007-08-31 19:45:00,1.0547,1.0548,1.0546,1.0548,650600011.0
2007-08-31 19:46:00,1.0548,1.0548,1.0548,1.0548,1600000.0
2007-08-31 19:47:00,1.05475,1.0548,1.05475,1.05475,10880131.0
2007-08-31 19:48:00,1.05475,1.05475,1.0546,1.0546,515145242.0
2007-08-31 19:49:00,1.0546,1.0546,1.0545,1.0546,782599992.0
2007-08-31 19:50:00,1.0546,1.0548,1.0546,1.0548,378900002.0
2007-08-31 19:51:00,1.0548,1.0548,1.0546,1.0548,842999997.0
2007-08-31 19:52:00,1.0548,1.0549,1.0547,1.0547,257800000.0
2007-08-31 19:53:00,1.0548,1.0548,1.0548,1.0548,63500000.0
2007-08-31 19:54:00,1.0548,1.0548,1.0547,1.0548,201400003.0
2007-08-31 19:55:00,1.0548,1.055,1.0548,1.055,226600001.0
2007-08-31 19:56:00,1.055,1.055,1.0549,1.055,277700002.0
2007-08-31 19:57:00,1.055,1.055,1.0549,1.0549,444399999.0
2007-08-31 19:58:00,1.0549,1.055,1.0549,1.055,325100000.0
2007-08-31 19:59:00,1.055,1.055,1.0548,1.0548,644299997.0
2007-08-31 20:00:00,1.0548,1.055,1.0548,1.055,865099992.0
2007-08-31 20:01:00,1.055,1.055,1.05485,1.0549,205799998.0
2007-08-31 20:02:00,1.0549,1.0549,1.0549,1.0549,252800001.0
2007-08-31 20:03:00,1.0549,1.0549,1.0548,1.0548,247100003.0
2007-08-31 20:04:00,1.0548,1.05485,1.0547,1.0548,249099996.0
2007-08-31 20:05:00,1.0548,1.0548,1.05475,1.0548,99300002.0
2007-08-31 20:06:00,1.05485,1.05485,1.0548,1.05485,32000000.0
2007-08-31 20:07:00,1.05485,1.05485,1.0548,1.0548,346099985.0
2007-08-31 20:08:00,1.0548,1.0548,1.0548,1.0548,105199998.0
2007-08-31 20:09:00,1.0548,1.0549,1.0548,1.0548,449199993.0
2007-08-31 20:10:00,1.0548,1.0548,1.0548,1.0548,30299999.0
2007-08-31 20:11:00,1.0549,1.0549,1.0548,1.0548,203899999.0
2007-08-31 20:12:00,1.0548,1.0548,1.0547,1.0548,212599996.0
2007-08-31 20:13:00,1.0548,1.0548,1.0548,1.0548,109500000.0
2007-08-31 20:14:00,1.0548,1.0548,1.0548,1.0548,67900000.0
2007-08-31 20:15:00,1.0548,1.0548,1.05475,1.05475,101700000.0
2007-08-31 20:16:00,1.05485,1.05495,1.05485,1.05485,320700002.0
2007-08-31 20:17:00,1.0549,1.0549,1.0547,1.0547,334299996.0
2007-08-31 20:18:00,1.0547,1.055,1.0547,1.0549,395499999.0
2007-08-31 20:19:00,1.0549,1.0549,1.0548,1.0549,699400002.0
2007-08-31 20:20:00,1.0549,1.0549,1.0548,1.0548,126499996.0
2007-08-31 20:21:00,1.0549,1.0549,1.0549,1.0549,88000000.0
2007-08-31 20:22:00,1.0549,1.0549,1.05475,1.05475,477299999.0
2007-08-31 20:23:00,1.05475,1.05515,1.0547,1.05495,282300002.0
2007-08-31 20:24:00,1.05495,1.05505,1.05495,1.05495,92700000.0
2007-08-31 20:25:00,1.05505,1.05515,1.0549,1.0549,207399993.0
2007-08-31 20:26:00,1.0549,1.0551,1.0549,1.0551,355399997.0
2007-08-31 20:27:00,1.0551,1.0552,1.0551,1.0551,417299997.0
2007-08-31 20:28:00,1.0551,1.0551,1.0548,1.055,295400000.0
2007-08-31 20:29:00,1.055,1.055,1.0548,1.055,786699996.0
2007-08-31 20:30:00,1.055,1.055,1.0548,1.055,200299994.0
2007-08-31 20:31:00,1.055,1.0551,1.055,1.055,641099996.0
2007-08-31 20:32:00,1.055,1.0552,1.055,1.0551,658499988.0
2007-08-31 20:33:00,1.0551,1.0551,1.0551,1.0551,257299989.0
2007-08-31 20:34:00,1.0551,1.0551,1.0551,1.0551,302399988.0
2007-08-31 20:35:00,1.0551,1.0551,1.055,1.055,299499997.0
2007-08-31 20:36:00,1.0551,1.0551,1.055,1.055,227099998.0
2007-08-31 20:37:00,1.055,1.055,1.055,1.055,158500000.0
2007-08-31 20:38:00,1.055,1.055,1.05495,1.055,185199998.0
2007-08-31 20:39:00,1.0549,1.0552,1.0549,1.0551,454000000.0
2007-08-31 20:40:00,1.05515,1.05515,1.0549,1.05495,1126199999.0
2007-08-31 20:41:00,1.05495,1.0551,1.05495,1.05505,120299999.0
2007-08-31 20:42:00,1.05505,1.05505,1.05505,1.05505,3200000.0
2007-08-31 20:43:00,1.05505,1.05505,1.0549,1.05495,59600000.0
2007-08-31 20:44:00,1.05495,1.05495,1.0548,1.0548,134099998.0
2007-08-31 20:45:00,1.0549,1.05515,1.0549,1.055,227900001.0
2007-08-31 20:46:00,1.05505,1.05505,1.055,1.05505,68500000.0
2007-08-31 20:47:00,1.0551,1.0551,1.0551,1.0551,6400000.0
2007-08-31 20:48:00,1.0551,1.0551,1.05495,1.055,114599998.0
2007-08-31 20:49:00,1.055,1.055,1.0549,1.0549,486999999.0
2007-08-31 20:50:00,1.0549,1.055,1.0549,1.055,115299999.0
2007-08-31 20:51:00,1.055,1.055,1.055,1.055,91700000.0
2007-08-31 20:52:00,1.055,1.055,1.055,1.055,42600000.0
2007-08-31 20:53:00,1.055,1.055,1.055,1.055,50700000.0
2007-08-31 20:54:00,1.055,1.055,1.0548,1.0549,265500000.0
2007-08-31 20:55:00,1.0549,1.055,1.0549,1.055,95300000.0
2007-08-31 20:56:00,1.05476,1.05476,1.05457,1.05457,35000000.0
2007-08-31 20:57:00,1.055,1.055,1.0549,1.0549,143200000.0
2007-08-31 20:58:00,1.0549,1.0549,1.0549,1.0549,26200000.0
2007-08-31 20:59:00,1.0549,1.0549,1.0548,1.05485,162699999.0
2007-08-31 21:00:00,1.05485,1.055,1.05485,1.055,172700000.0
2007-08-31 21:01:00,1.05495,1.055,1.0549,1.05495,58200000.0
2007-08-31 21:02:00,1.05495,1.05505,1.0549,1.055,105700000.0
2007-08-31 21:03:00,1.055,1.05505,1.055,1.05505,13600000.0
2007-08-31 21:04:00,1.05505,1.05505,1.0548,1.05505,146700000.0
2007-08-31 21:05:00,1.05505,1.0552,1.055,1.0552,89000000.0
2007-08-31 21:06:00,1.0552,1.0555,1.0551,1.0553,1125300004.0
2007-08-31 21:07:00,1.0553,1.0553,1.0553,1.0553,71500000.0
2007-08-31 21:08:00,1.0553,1.0553,1.0553,1.0553,71500000.0
2007-08-31 21:09:00,1.0553,1.0553,1.0553,1.0553,57200000.0
2007-08-31 21:10:00,1.0553,1.0553,1.05525,1.05525,136800000.0
2007-08-31 21:11:00,1.0553,1.0553,1.0552,1.0553,211699998.0
2007-08-31 21:12:00,1.0553,1.0553,1.0552,1.0552,119599997.0
2007-08-31 21:13:00,1.0552,1.0552,1.0552,1.0552,349200000.0
2007-08-31 21:14:00,1.0552,1.0552,1.0552,1.0552,115600001.0
2007-08-31 21:15:00,1.0552,1.0552,1.05515,1.05515,96800000.0
2007-08-31 21:16:00,1.05515,1.05515,1.0551,1.0551,114500000.0
2007-08-31 21:17:00,1.0551,1.0552,1.0551,1.0552,51500000.0
2007-08-31 21:18:00,1.0552,1.0552,1.0549,1.055,447600002.0
2007-08-31 21:19:00,1.055,1.055,1.055,1.055,31600000.0
2007-08-31 21:20:00,1.055,1.055,1.055,1.055,23700000.0
2007-08-31 21:21:00,1.055,1.055,1.0549,1.05495,103200000.0
2007-08-31 21:22:00,1.05495,1.055,1.0548,1.0549,306400002.0
2007-08-31 21:23:00,1.05495,1.05495,1.05495,1.05495,11200000.0
2007-08-31 21:24:00,1.05495,1.05495,1.0549,1.05495,71799999.0
2007-08-31 21:25:00,1.05495,1.05495,1.0548,1.0549,294699999.0
2007-08-31 21:26:00,1.0549,1.0549,1.05485,1.05485,70900000.0
2007-08-31 21:27:00,1.05485,1.0549,1.05485,1.0549,47000000.0
2007-08-31 21:28:00,1.0549,1.0549,1.0549,1.0549,121600000.0
2007-08-31 21:29:00,1.0549,1.05505,1.0549,1.055,208700000.0
2007-08-31 21:30:00,1.055,1.0552,1.055,1.0551,320199997.0
2007-08-31 21:31:00,1.0551,1.0553,1.0551,1.0551,192099998.0
2007-08-31 21:32:00,1.0551,1.0551,1.0551,1.0551,113500000.0
2007-08-31 21:33:00,1.0551,1.0551,1.0551,1.0551,50800000.0
2007-08-31 21:34:00,1.0551,1.0551,1.05505,1.05505,77800000.0
2007-08-31 21:35:00,1.0551,1.0551,1.0549,1.0551,464400002.0
2007-08-31 21:36:00,1.0551,1.0551,1.0549,1.0549,273500005.0
2007-08-31 21:37:00,1.0549,1.055,1.0549,1.055,138800000.0
2007-08-31 21:38:00,1.05495,1.05495,1.0546,1.05475,274800000.0
2007-08-31 21:39:00,1.0548,1.0549,1.0548,1.0549,220400000.0
2007-08-31 21:40:00,1.0549,1.0549,1.0549,1.0549,66500000.0
2007-08-31 21:41:00,1.0549,1.0549,1.0549,1.0549,19000000.0
2007-08-31 21:42:00,1.0549,1.0549,1.0549,1.0549,28500000.0
2007-08-31 21:43:00,1.05457,1.0547,1.05455,1.05463,144100004.0
2007-08-31 21:44:00,1.0549,1.055,1.0549,1.055,42899999.0
2007-08-31 21:45:00,1.05472,1.05494,1.0547,1.05478,119400002.0
2007-08-31 21:46:00,1.055,1.055,1.0549,1.0549,61000000.0
2007-08-31 21:47:00,1.0549,1.0549,1.0549,1.0549,43000000.0
2007-08-31 21:48:00,1.05486,1.05487,1.0547,1.05476,528599999.0
2007-08-31 21:49:00,1.05468,1.05477,1.05465,1.05473,283200000.0
2007-08-31 21:50:00,1.0549,1.0549,1.0549,1.0549,331299994.0
2007-08-31 21:51:00,1.0549,1.055,1.0549,1.055,278700001.0
2007-08-31 21:52:00,1.055,1.0552,1.055,1.05515,144700004.0
2007-08-31 21:53:00,1.05515,1.05525,1.0551,1.0552,185900000.0
2007-08-31 21:54:00,1.0552,1.05545,1.0552,1.0553,172900000.0
2007-08-31 21:55:00,1.0553,1.05555,1.0553,1.0555,255100000.0
2007-08-31 21:56:00,1.0555,1.0556,1.0554,1.0556,163299999.0
2007-08-31 21:57:00,1.0556,1.05565,1.05555,1.05565,62000000.0
2007-08-31 21:58:00,1.05565,1.0558,1.05565,1.0558,160800000.0
2007-08-31 21:59:00,1.0558,1.056,1.0556,1.056,342799999.0
2007-08-31 22:00:00,1.056,1.056,1.0558,1.0558,179500000.0
2007-08-31 22:01:00,1.0558,1.05615,1.0556,1.056,258800002.0
2007-08-31 22:02:00,1.056,1.056,1.05535,1.0558,257799999.0
2007-08-31 22:03:00,1.05585,1.05585,1.0557,1.0558,25300000.0
2007-08-31 22:04:00,1.0558,1.0559,1.0558,1.05585,5200000.0
2007-08-31 22:05:00,1.05585,1.0559,1.0558,1.0558,9900000.0
2007-08-31 22:06:00,1.05585,1.05585,1.0557,1.05585,45000000.0
2007-08-31 22:07:00,1.05585,1.05585,1.05585,1.05585,1600000.0
2007-08-31 22:08:00,1.05585,1.05585,1.05585,1.05585,3300000.0
2007-08-31 22:09:00,1.0557,1.05585,1.0557,1.0558,33300000.0
2007-08-31 22:10:00,1.0557,1.05585,1.0557,1.0557,38800000.0
2007-08-31 22:11:00,1.0558,1.056,1.0558,1.05585,288440624.0
2007-08-31 22:12:00,1.0559,1.05615,1.0559,1.05615,93560416.0
2007-08-31 22:13:00,1.05615,1.05615,1.0559,1.05595,40900000.0
2007-08-31 22:14:00,1.05595,1.05605,1.0559,1.05605,29900000.0
2007-08-31 22:15:00,1.05605,1.05605,1.0559,1.05605,85000001.0
2007-08-31 22:16:00,1.05605,1.05605,1.0559,1.0559,57800000.0
2007-08-31 22:17:00,1.0559,1.0559,1.0558,1.0558,199800000.0
2007-08-31 22:18:00,1.0558,1.0558,1.0557,1.0557,130800000.0
2007-08-31 22:19:00,1.0558,1.056,1.0557,1.0557,58199998.0
2007-08-31 22:20:00,1.0558,1.056,1.0557,1.0557,147699998.0
2007-08-31 22:21:00,1.0558,1.056,1.0558,1.056,26600000.0
2007-08-31 22:22:00,1.056,1.056,1.0556,1.0557,234100001.0
2007-08-31 22:23:00,1.0557,1.0558,1.0557,1.0558,86900002.0
2007-08-31 22:24:00,1.0558,1.0558,1.0558,1.0558,500000.0
2007-08-31 22:25:00,1.0558,1.0558,1.0558,1.0558,5000000.0
2007-08-31 22:26:00,1.0558,1.056,1.0558,1.056,29000000.0
2007-08-31 22:27:00,1.056,1.056,1.056,1.056,4400000.0
2007-08-31 22:28:00,1.056,1.056,1.056,1.056,3300000.0
2007-08-31 22:29:00,1.056,1.05615,1.0558,1.0558,138099999.0
2007-08-31 22:30:00,1.0558,1.05625,1.0558,1.05615,78800000.0
2007-08-31 22:31:00,1.0562,1.0563,1.0558,1.056,119300000.0
2007-08-31 22:32:00,1.056,1.0562,1.056,1.0562,87900000.0
2007-08-31 22:33:00,1.0562,1.05625,1.056,1.0561,41800000.0
2007-08-31 22:34:00,1.0561,1.0561,1.0558,1.05595,107899999.0
2007-08-31 22:35:00,1.0561,1.05625,1.056,1.056,68999999.0
2007-08-31 22:36:00,1.056,1.05625,1.056,1.0562,161900000.0
2007-08-31 22:37:00,1.0562,1.0562,1.056,1.056,114200000.0
2007-08-31 22:38:00,1.056,1.05605,1.0558,1.0558,56800001.0
2007-08-31 22:39:00,1.0558,1.05595,1.0558,1.0559,75299999.0
2007-08-31 22:40:00,1.05595,1.056,1.0558,1.0558,44300000.0
2007-08-31 22:41:00,1.0558,1.0558,1.0557,1.0557,22300000.0
2007-08-31 22:42:00,1.0558,1.0558,1.0557,1.0557,20100000.0
2007-08-31 22:43:00,1.0557,1.0558,1.0557,1.0558,15800000.0
2007-08-31 22:44:00,1.0558,1.0558,1.0558,1.0558,53100000.0
2007-08-31 22:45:00,1.0558,1.05585,1.0557,1.0557,60599999.0
2007-08-31 22:46:00,1.0558,1.0558,1.05575,1.05575,26000000.0
2007-08-31 22:47:00,1.05575,1.0558,1.0556,1.0558,46799999.0
2007-08-31 22:48:00,1.0558,1.0558,1.0558,1.0558,15200000.0
2007-08-31 22:49:00,1.0558,1.0558,1.05575,1.05575,13700000.0
2007-08-31 22:50:00,1.05575,1.05575,1.0555,1.05555,41500000.0
2007-08-31 22:51:00,1.0556,1.0557,1.0556,1.0557,17400000.0
2007-08-31 22:52:00,1.0557,1.0557,1.0553,1.05565,75399999.0
2007-08-31 22:53:00,1.0555,1.05565,1.0553,1.0553,25899999.0
2007-08-31 22:54:00,1.0553,1.0553,1.0553,1.0553,800000.0
2007-08-31 22:55:00,1.0553,1.0553,1.0551,1.0551,5600000.0
2007-08-31 22:56:00,1.05487,1.05487,1.05483,1.05483,1000000.0
2007-08-31 22:57:00,1.0552,1.0554,1.0552,1.0553,31000000.0
2007-08-31 22:58:00,1.0554,1.0554,1.0554,1.0554,28800000.0
2007-08-31 22:59:00,1.0554,1.0554,1.0553,1.0553,52000000.0
2007-09-03 00:01:00,1.0554,1.0554,1.0554,1.0554,1000000.0
2007-09-03 00:04:00,1.0555,1.0555,1.0554,1.0554,1000000.0
2007-09-03 00:05:00,1.0555,1.0555,1.0555,1.0555,1000000.0
2007-09-03 00:06:00,1.0556,1.0556,1.0556,1.0556,1000000.0
2007-09-03 00:07:00,1.0557,1.0557,1.0557,1.0557,1000000.0
2007-09-03 00:08:00,1.0555,1.0555,1.0555,1.0555,1000000.0
2007-09-03 00:10:00,1.0554,1.0555,1.0554,1.0554,1000000.0
2007-09-03 00:11:00,1.0555,1.0556,1.0555,1.0556,1000000.0
2007-09-03 00:12:00,1.0555,1.0555,1.0555,1.0555,1000000.0
2007-09-03 00:17:00,1.0554,1.0554,1.0554,1.0554,1000000.0
2007-09-03 00:18:00,1.0555,1.0555,1.0555,1.0555,1000000.0
2007-09-03 00:20:00,1.0554,1.0554,1.0554,1.0554,1000000.0
2007-09-03 00:23:00,1.0555,1.0555,1.0553,1.0553,1000000.0
2007-09-03 00:35:00,1.0555,1.0555,1.0553,1.0553,1000000.0
2007-09-03 00:37:00,1.0554,1.0554,1.0554,1.0554,1000000.0
2007-09-03 00:44:00,1.0553,1.0553,1.0553,1.0553,1000000.0
2007-09-03 00:46:00,1.0552,1.0552,1.0552,1.0552,1000000.0
2007-09-03 00:50:00,1.055,1.055,1.055,1.055,1000000.0
2007-09-03 00:53:00,1.0552,1.0552,1.0552,1.0552,1000000.0
2007-09-03 00:54:00,1.0553,1.0553,1.0549,1.0549,1000000.0
2007-09-03 00:57:00,1.0547,1.0548,1.0545,1.0548,1000000.0
2007-09-03 00:58:00,1.0549,1.0549,1.0549,1.0549,1000000.0
2007-09-03 01:00:00,1.0548,1.0549,1.0548,1.0549,1000000.0
2007-09-03 01:03:00,1.0548,1.0548,1.0548,1.0548,1000000.0
2007-09-03 01:08:00,1.0549,1.0549,1.0549,1.0549,1000000.0
2007-09-03 01:13:00,1.0547,1.0549,1.0547,1.0549,1000000.0
2007-09-03 01:14:00,1.0545,1.0545,1.0544,1.0545,1000000.0
2007-09-03 01:15:00,1.0546,1.0546,1.0545,1.0546,1000000.0
2007-09-03 01:17:00,1.0547,1.0547,1.0545,1.0545,1000000.0
2007-09-03 01:18:00,1.0544,1.0545,1.0543,1.0543,1000000.0
2007-09-03 01:21:00,1.0545,1.0547,1.0545,1.0547,1000000.0
2007-09-03 01:22:00,1.0545,1.0545,1.0545,1.0545,1000000.0
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 01:56:00,1.0546,1.0547,1.0545,1.0547,1000000.0
2007-09-03 02:00:00,1.0547,1.0547,1.0547,1.0547,1000000.0
2007-09-03 02:01:00,1.0547,1.0547,1.0547,1.0547,2000000.0
2007-09-03 02:02:00,1.0547,1.0547,1.0547,1.0547,13000000.0
2007-09-03 02:03:00,1.0547,1.0547,1.0546,1.0547,809200000.0
2007-09-03 02:04:00,1.0546,1.0547,1.0546,1.0547,75800000.0
2007-09-03 02:05:00,1.0547,1.0547,1.0547,1.0547,48500000.0
2007-09-03 02:06:00,1.0547,1.0547,1.0546,1.0546,55100000.0
2007-09-03 02:07:00,1.0547,1.05485,1.0546,1.0547,109400000.0
2007-09-03 02:08:00,1.0547,1.0547,1.0547,1.0547,500000.0
2007-09-03 02:09:00,1.05444,1.0545,1.0544,1.0545,111900000.0
2007-09-03 02:10:00,1.0547,1.0547,1.0547,1.0547,500000.0
2007-09-03 02:11:00,1.0547,1.0547,1.0545,1.0545,145100000.0
2007-09-03 02:12:00,1.0547,1.0547,1.0544,1.05455,109099999.0
2007-09-03 02:13:00,1.05455,1.05455,1.0545,1.0545,24300000.0
2007-09-03 02:14:00,1.0545,1.0546,1.0545,1.0546,50200002.0
2007-09-03 02:15:00,1.0547,1.0547,1.0546,1.0546,77000000.0
2007-09-03 02:16:00,1.05455,1.0546,1.05455,1.0546,14400000.0
2007-09-03 02:17:00,1.0546,1.0546,1.0545,1.0545,60900001.0
2007-09-03 02:18:00,1.0545,1.05455,1.0545,1.0545,117100000.0
2007-09-03 02:19:00,1.0545,1.0545,1.0545,1.0545,51200000.0
2007-09-03 02:20:00,1.0545,1.0545,1.0545,1.0545,39800000.0
2007-09-03 02:21:00,1.05445,1.05456,1.05445,1.05448,161299999.0
2007-09-03 02:22:00,1.0545,1.05455,1.0544,1.05455,73900002.0
2007-09-03 02:23:00,1.0545,1.0545,1.0545,1.0545,38599999.0
2007-09-03 02:24:00,1.0545,1.0545,1.0544,1.0544,33300000.0
2007-09-03 02:25:00,1.0545,1.0545,1.0545,1.0545,1184200000.0
2007-09-03 02:26:00,1.0545,1.0547,1.0545,1.0547,426599999.0
2007-09-03 02:27:00,1.0547,1.0547,1.0547,1.0547,18400000.0
2007-09-03 02:28:00,1.05443,1.05445,1.05435,1.05445,19500000.0
2007-09-03 02:29:00,1.0547,1.0547,1.05455,1.05455,57800000.0
2007-09-03 02:30:00,1.05455,1.05455,1.05455,1.05455,3200000.0
2007-09-03 02:31:00,1.05455,1.05455,1.05455,1.05455,800000.0
2007-09-03 02:32:00,1.05455,1.05455,1.05455,1.05455,1600000.0
2007-09-03 02:33:00,1.05455,1.05455,1.05455,1.05455,2400000.0
2007-09-03 02:34:00,1.05428,1.05428,1.054,1.0542,68599999.0
2007-09-03 02:35:00,1.05425,1.05428,1.05413,1.05426,102799998.0
2007-09-03 02:36:00,1.05407,1.05413,1.05407,1.05413,15100000.0
2007-09-03 02:37:00,1.0542,1.05435,1.0542,1.0543,45800000.0
2007-09-03 02:38:00,1.05455,1.0547,1.0545,1.0546,374100000.0
2007-09-03 02:39:00,1.0547,1.0547,1.0545,1.05455,450199999.0
2007-09-03 02:40:00,1.05455,1.05455,1.05455,1.05455,800000.0
2007-09-03 02:41:00,1.05455,1.0547,1.0545,1.05455,117700000.0
2007-09-03 02:42:00,1.0546,1.0546,1.0546,1.0546,34400000.0
2007-09-03 02:43:00,1.0546,1.0546,1.0546,1.0546,39500000.0
2007-09-03 02:44:00,1.0546,1.0546,1.0546,1.0546,44000000.0
2007-09-03 02:45:00,1.05455,1.05455,1.0545,1.0545,21200000.0
2007-09-03 02:46:00,1.05455,1.0546,1.05455,1.0546,5600000.0
2007-09-03 02:47:00,1.0546,1.0546,1.0546,1.0546,12800000.0
2007-09-03 02:48:00,1.0546,1.0546,1.0546,1.0546,12000000.0
2007-09-03 02:49:00,1.0546,1.0546,1.0546,1.0546,68800000.0
2007-09-03 02:50:00,1.05423,1.05442,1.05423,1.05435,83899999.0
2007-09-03 02:51:00,1.0546,1.0547,1.0546,1.0547,108000000.0
2007-09-03 02:52:00,1.0547,1.0547,1.0547,1.0547,1600000.0
2007-09-03 02:53:00,1.0547,1.0547,1.0547,1.0547,17600000.0
2007-09-03 02:54:00,1.0547,1.0547,1.0546,1.0546,56000000.0
2007-09-03 02:55:00,1.0546,1.0547,1.0544,1.0544,54500000.0
2007-09-03 02:56:00,1.0544,1.0544,1.0544,1.0544,4000000.0
2007-09-03 02:57:00,1.0543,1.0543,1.0542,1.0542,177799998.0
2007-09-03 02:58:00,1.05407,1.05407,1.05383,1.05383,42400000.0
2007-09-03 02:59:00,1.0542,1.0542,1.05415,1.05415,23200000.0
2007-09-03 03:00:00,1.05415,1.0542,1.0541,1.05415,38600000.0
2007-09-03 03:01:00,1.0542,1.0542,1.0542,1.0542,38000000.0
2007-09-03 03:02:00,1.0542,1.0542,1.0542,1.0542,36500000.0
2007-09-03 03:03:00,1.0542,1.0543,1.0542,1.0543,123200002.0
2007-09-03 03:04:00,1.0543,1.05435,1.0542,1.05425,171899997.0
2007-09-03 03:05:00,1.05425,1.05425,1.05425,1.05425,1600000.0
2007-09-03 03:06:00,1.05425,1.05425,1.05425,1.05425,1600000.0
2007-09-03 03:07:00,1.05395,1.05408,1.05395,1.05403,56400000.0
2007-09-03 03:08:00,1.05401,1.05403,1.05396,1.05403,20600000.0
2007-09-03 03:09:00,1.0543,1.05435,1.0543,1.05435,16800000.0
2007-09-03 03:10:00,1.05435,1.0544,1.05435,1.0544,6200000.0
2007-09-03 03:11:00,1.0545,1.0545,1.0542,1.0543,257099997.0
2007-09-03 03:12:00,1.0543,1.0543,1.05415,1.05415,35100000.0
2007-09-03 03:13:00,1.0541,1.0542,1.0541,1.0542,260600003.0
2007-09-03 03:14:00,1.05417,1.0542,1.05405,1.05405,44500000.0
2007-09-03 03:15:00,1.0543,1.0543,1.0542,1.0543,210500002.0
2007-09-03 03:16:00,1.0543,1.0543,1.0542,1.0542,54600000.0
2007-09-03 03:17:00,1.0542,1.0542,1.0542,1.0542,42200000.0
2007-09-03 03:18:00,1.0542,1.0542,1.0542,1.0542,21100000.0
2007-09-03 03:19:00,1.0543,1.0543,1.0543,1.0543,26800000.0
2007-09-03 03:20:00,1.0543,1.0543,1.0542,1.0542,33800000.0
2007-09-03 03:21:00,1.05425,1.0543,1.05425,1.0543,25300000.0
2007-09-03 03:22:00,1.0543,1.0544,1.0542,1.0543,217900003.0
2007-09-03 03:23:00,1.05398,1.05417,1.05398,1.05403,95000000.0
2007-09-03 03:24:00,1.0543,1.0543,1.0543,1.0543,41600000.0
2007-09-03 03:25:00,1.0543,1.0543,1.0542,1.0542,114900002.0
2007-09-03 03:26:00,1.05395,1.05405,1.05395,1.05404,30800000.0
2007-09-03 03:27:00,1.05413,1.05413,1.05397,1.05397,63900000.0
2007-09-03 03:28:00,1.05403,1.05404,1.05391,1.05404,16800000.0
2007-09-03 03:29:00,1.0541,1.05411,1.0539,1.05411,85889032.0
2007-09-03 03:30:00,1.05408,1.0541,1.05405,1.0541,37100000.0
2007-09-03 03:31:00,1.05408,1.05411,1.05402,1.05405,56899999.0
2007-09-03 03:32:00,1.0542,1.0542,1.0542,1.0542,51700000.0
2007-09-03 03:33:00,1.05415,1.05415,1.05415,1.05415,15100000.0
2007-09-03 03:34:00,1.0542,1.0543,1.0542,1.0543,129299997.0
2007-09-03 03:35:00,1.0543,1.0543,1.0541,1.0543,78400000.0
2007-09-03 03:36:00,1.0543,1.0543,1.0542,1.0543,52000000.0
2007-09-03 03:37:00,1.0543,1.0543,1.0543,1.0543,1500000.0
2007-09-03 03:38:00,1.0543,1.0543,1.0543,1.0543,12000000.0
2007-09-03 03:39:00,1.0543,1.0543,1.0543,1.0543,4000000.0
2007-09-03 03:40:00,1.054,1.054,1.05369,1.05369,37000000.0
2007-09-03 03:41:00,1.0543,1.0543,1.0543,1.0543,8000000.0
2007-09-03 03:42:00,1.0543,1.0543,1.0543,1.0543,18400000.0
2007-09-03 03:43:00,1.0543,1.0543,1.0543,1.0543,344900004.0
2007-09-03 03:44:00,1.05405,1.05406,1.0539,1.05406,80699999.0
2007-09-03 03:45:00,1.0543,1.0543,1.0543,1.0543,88799999.0
2007-09-03 03:46:00,1.05425,1.05425,1.05425,1.05425,23600000.0
2007-09-03 03:47:00,1.0544,1.0544,1.0544,1.0544,65200000.0
2007-09-03 03:48:00,1.0543,1.0543,1.0543,1.0543,37100000.0
2007-09-03 03:49:00,1.0543,1.0543,1.0543,1.0543,1400000.0
2007-09-03 03:50:00,1.0542,1.0542,1.0542,1.0542,39799999.0
2007-09-03 03:51:00,1.0542,1.0542,1.0542,1.0542,19600000.0
2007-09-03 03:52:00,1.0542,1.0542,1.05405,1.0541,248000001.0
2007-09-03 03:53:00,1.0541,1.0541,1.0541,1.0541,36100000.0
2007-09-03 03:54:00,1.0541,1.0541,1.0541,1.0541,1500000.0
2007-09-03 03:55:00,1.0541,1.0541,1.0537,1.0537,67100000.0
2007-09-03 03:56:00,1.0537,1.0537,1.0529,1.0533,398600000.0
2007-09-03 03:57:00,1.0533,1.0533,1.0532,1.0533,84099999.0
2007-09-03 03:58:00,1.0533,1.0534,1.0533,1.0533,108300001.0
2007-09-03 03:59:00,1.0533,1.0535,1.0533,1.0535,64500000.0
2007-09-03 04:00:00,1.0535,1.0535,1.0534,1.0535,35800000.0
2007-09-03 04:01:00,1.05325,1.05339,1.05316,1.05339,76400000.0
2007-09-03 04:02:00,1.05334,1.05334,1.05323,1.05334,15800000.0
2007-09-03 04:03:00,1.05345,1.0535,1.0531,1.0534,224100000.0
2007-09-03 04:04:00,1.0534,1.0534,1.0533,1.0533,11200000.0
2007-09-03 04:05:00,1.0533,1.0533,1.0533,1.0533,10600000.0
2007-09-03 04:06:00,1.0533,1.0533,1.0532,1.0533,149800000.0
2007-09-03 04:07:00,1.0532,1.0536,1.0532,1.0536,267500002.0
2007-09-03 04:08:00,1.0536,1.0538,1.05345,1.05345,135200000.0
2007-09-03 04:09:00,1.0535,1.0538,1.05345,1.05345,100900001.0
2007-09-03 04:10:00,1.0535,1.0535,1.0534,1.0534,68099998.0
2007-09-03 04:11:00,1.0534,1.0534,1.0534,1.0534,63300000.0
2007-09-03 04:12:00,1.0534,1.0534,1.0534,1.0534,47700000.0
2007-09-03 04:13:00,1.0534,1.0534,1.0534,1.0534,102500000.0
2007-09-03 04:14:00,1.0534,1.0534,1.0533,1.0533,226600000.0
2007-09-03 04:15:00,1.0534,1.0534,1.0533,1.0534,175100000.0
2007-09-03 04:16:00,1.0535,1.0535,1.0535,1.0535,8000000.0
2007-09-03 04:17:00,1.0535,1.0535,1.05345,1.05345,120899999.0
2007-09-03 04:18:00,1.05322,1.05335,1.05319,1.05335,26400000.0
2007-09-03 04:19:00,1.0535,1.0535,1.0535,1.0535,66300000.0
2007-09-03 04:20:00,1.0535,1.0535,1.0534,1.0534,165500000.0
2007-09-03 04:21:00,1.0534,1.0535,1.0534,1.0535,81800000.0
2007-09-03 04:22:00,1.0535,1.0535,1.0535,1.0535,38400000.0
2007-09-03 04:23:00,1.0535,1.0535,1.0535,1.0535,13600000.0
2007-09-03 04:24:00,1.05326,1.05326,1.05307,1.05318,98800000.0
2007-09-03 04:25:00,1.0535,1.0535,1.0535,1.0535,16800000.0
2007-09-03 04:26:00,1.0535,1.0535,1.0535,1.0535,4000000.0
2007-09-03 04:27:00,1.0535,1.0535,1.0535,1.0535,4000000.0
2007-09-03 04:28:00,1.0535,1.0535,1.0535,1.0535,20000000.0
2007-09-03 04:29:00,1.05322,1.05322,1.05322,1.05322,3600000.0
2007-09-03 04:30:00,1.0535,1.0535,1.0535,1.0535,4000000.0
2007-09-03 04:31:00,1.0535,1.0535,1.0535,1.0535,4000000.0
2007-09-03 04:32:00,1.0535,1.0535,1.0535,1.0535,4000000.0
2007-09-03 04:33:00,1.05318,1.05327,1.05318,1.05319,17400000.0
2007-09-03 04:34:00,1.0535,1.0535,1.0535,1.0535,4000000.0
2007-09-03 04:35:00,1.05324,1.05342,1.05324,1.05339,28200000.0
2007-09-03 04:36:00,1.0535,1.0535,1.0535,1.0535,4000000.0
2007-09-03 04:37:00,1.0535,1.0535,1.0535,1.0535,6500000.0
2007-09-03 04:38:00,1.05317,1.05325,1.05317,1.05319,30400000.0
2007-09-03 04:39:00,1.05325,1.05333,1.05322,1.05322,20900000.0
2007-09-03 04:40:00,1.05342,1.05342,1.05315,1.05331,32400000.0
2007-09-03 04:41:00,1.0534,1.0534,1.0534,1.0534,53800001.0
2007-09-03 04:42:00,1.05326,1.05326,1.0531,1.0531,134858229.0
2007-09-03 04:43:00,1.05327,1.05327,1.05317,1.05326,100700002.0
2007-09-03 04:44:00,1.0534,1.0535,1.0534,1.0535,29400000.0
2007-09-03 04:45:00,1.05327,1.05327,1.05307,1.0531,32400000.0
2007-09-03 04:46:00,1.0532,1.0533,1.0531,1.05325,180400001.0
2007-09-03 04:47:00,1.05325,1.05325,1.0532,1.0532,17500000.0
2007-09-03 04:48:00,1.0532,1.0532,1.05315,1.05315,80300002.0
2007-09-03 04:49:00,1.0535,1.0535,1.0535,1.0535,4800000.0
2007-09-03 04:50:00,1.05315,1.05315,1.05315,1.05315,1400000.0
2007-09-03 04:51:00,1.05313,1.05331,1.05305,1.05318,347800000.0
2007-09-03 04:52:00,1.0535,1.0536,1.0535,1.0536,39000001.0
2007-09-03 04:53:00,1.05328,1.05339,1.05315,1.05323,173000000.0
2007-09-03 04:54:00,1.0536,1.0545,1.0536,1.0541,568999998.0
2007-09-03 04:55:00,1.054,1.0544,1.054,1.0544,295499994.0
2007-09-03 04:56:00,1.0544,1.0546,1.0542,1.0542,255699998.0
2007-09-03 04:57:00,1.0542,1.0547,1.0542,1.0546,101599997.0
2007-09-03 04:58:00,1.0547,1.0551,1.054,1.0541,358800000.0
2007-09-03 04:59:00,1.0541,1.0542,1.05395,1.0542,544199990.0
2007-09-03 05:00:00,1.0543,1.0544,1.0541,1.0544,216799999.0
2007-09-03 05:01:00,1.05445,1.0545,1.05445,1.0545,2800000.0
2007-09-03 05:02:00,1.0544,1.0544,1.0543,1.0543,135400000.0
2007-09-03 05:03:00,1.0544,1.0546,1.0544,1.0546,270900000.0
2007-09-03 05:04:00,1.0546,1.0547,1.0546,1.0547,67500000.0
2007-09-03 05:05:00,1.0547,1.0547,1.0547,1.0547,8700000.0
2007-09-03 05:06:00,1.0547,1.0547,1.0545,1.0545,81600001.0
2007-09-03 05:07:00,1.0544,1.0544,1.0544,1.0544,18700001.0
2007-09-03 05:08:00,1.0545,1.0545,1.0545,1.0545,8000000.0
2007-09-03 05:09:00,1.0545,1.0545,1.0545,1.0545,4000000.0
2007-09-03 05:10:00,1.0544,1.0544,1.054,1.0543,98400000.0
2007-09-03 05:11:00,1.0543,1.0543,1.0541,1.0541,21400000.0
2007-09-03 05:12:00,1.05386,1.05389,1.05375,1.05382,157899998.0
2007-09-03 05:13:00,1.0542,1.0542,1.0542,1.0542,76900000.0
2007-09-03 05:14:00,1.0542,1.0542,1.0542,1.0542,57800000.0
2007-09-03 05:15:00,1.05393,1.05419,1.05393,1.05408,269200004.0
2007-09-03 05:16:00,1.05405,1.05405,1.05393,1.05405,120699999.0
2007-09-03 05:17:00,1.0542,1.0542,1.0542,1.0542,186900004.0
2007-09-03 05:18:00,1.0542,1.0542,1.05395,1.05395,22100000.0
2007-09-03 05:19:00,1.054,1.0541,1.054,1.0541,10400000.0
2007-09-03 05:20:00,1.05401,1.05403,1.05373,1.05373,820000004.0
2007-09-03 05:21:00,1.05395,1.05399,1.05377,1.0539,876500003.0
2007-09-03 05:22:00,1.0541,1.0543,1.054,1.0542,278799998.0
2007-09-03 05:23:00,1.0543,1.0543,1.0538,1.0538,193300000.0
2007-09-03 05:24:00,1.0538,1.0538,1.0537,1.0537,75200000.0
2007-09-03 05:25:00,1.05348,1.05354,1.05346,1.05346,15200000.0
2007-09-03 05:26:00,1.0537,1.0537,1.0537,1.0537,36000000.0
2007-09-03 05:27:00,1.0538,1.0538,1.0538,1.0538,165199999.0
2007-09-03 05:28:00,1.0538,1.0538,1.0538,1.0538,8700000.0
2007-09-03 05:29:00,1.0538,1.0538,1.0538,1.0538,8700000.0
2007-09-03 05:30:00,1.0538,1.0538,1.0538,1.0538,83099997.0
2007-09-03 05:31:00,1.0538,1.0538,1.0538,1.0538,19500000.0
2007-09-03 05:32:00,1.05362,1.0537,1.05343,1.05365,184099997.0
2007-09-03 05:33:00,1.0537,1.05378,1.05366,1.0537,340399999.0
2007-09-03 05:34:00,1.05366,1.05371,1.05339,1.05352,653100004.0
2007-09-03 05:35:00,1.0538,1.054,1.0538,1.054,119600000.0
2007-09-03 05:36:00,1.05369,1.05384,1.05359,1.0537,700399998.0
2007-09-03 05:37:00,1.0539,1.0539,1.0538,1.0538,25799999.0
2007-09-03 05:38:00,1.05375,1.054,1.05375,1.054,77000001.0
2007-09-03 05:39:00,1.0539,1.0539,1.0539,1.0539,25400000.0
2007-09-03 05:40:00,1.0538,1.0538,1.0537,1.0537,135800000.0
2007-09-03 05:41:00,1.0538,1.0539,1.0537,1.0539,278299995.0
2007-09-03 05:42:00,1.0538,1.0538,1.0538,1.0538,22400000.0
2007-09-03 05:43:00,1.0538,1.0538,1.0535,1.0535,113400000.0
2007-09-03 05:44:00,1.05326,1.05343,1.05313,1.05343,59700000.0
2007-09-03 05:45:00,1.0535,1.0535,1.053,1.0531,177699999.0
2007-09-03 05:46:00,1.0531,1.0531,1.0529,1.0531,120999996.0
2007-09-03 05:47:00,1.0533,1.0536,1.0531,1.0536,386499998.0
2007-09-03 05:48:00,1.0536,1.0536,1.05335,1.05335,121100001.0
2007-09-03 05:49:00,1.0534,1.0534,1.0533,1.0533,19900000.0
2007-09-03 05:50:00,1.0533,1.0533,1.0533,1.0533,1800000.0
2007-09-03 05:51:00,1.0533,1.0533,1.0531,1.0533,56800000.0
2007-09-03 05:52:00,1.0531,1.05313,1.05293,1.05313,19000000.0
2007-09-03 05:53:00,1.0532,1.0532,1.05315,1.05317,58500000.0
2007-09-03 05:54:00,1.05317,1.05322,1.05312,1.05322,197800000.0
2007-09-03 05:55:00,1.0533,1.0533,1.0533,1.0533,4800000.0
2007-09-03 05:56:00,1.0533,1.0537,1.0533,1.0533,46900000.0
2007-09-03 05:57:00,1.0533,1.0533,1.0533,1.0533,8900000.0
2007-09-03 05:58:00,1.05329,1.05335,1.05326,1.05327,98600000.0
2007-09-03 05:59:00,1.05328,1.05342,1.05328,1.05333,98400000.0
2007-09-03 06:00:00,1.0532,1.0532,1.05306,1.05311,43900000.0
2007-09-03 06:01:00,1.0533,1.0533,1.0532,1.0532,25700000.0
2007-09-03 06:02:00,1.05312,1.05331,1.0531,1.05324,105200000.0
2007-09-03 06:03:00,1.05332,1.05332,1.05314,1.05317,100399998.0
2007-09-03 06:04:00,1.05305,1.05321,1.05293,1.05314,387400000.0
2007-09-03 06:05:00,1.05325,1.05325,1.0532,1.05325,533400000.0
2007-09-03 06:06:00,1.0534,1.0534,1.0534,1.0534,53700000.0
2007-09-03 06:07:00,1.0534,1.0537,1.0533,1.0533,168499999.0
2007-09-03 06:08:00,1.05322,1.05322,1.05308,1.0532,16000000.0
2007-09-03 06:09:00,1.05323,1.05331,1.05318,1.05328,119100000.0
2007-09-03 06:10:00,1.0533,1.0533,1.0532,1.0532,25800000.0
2007-09-03 06:11:00,1.0535,1.0535,1.0535,1.0535,38500000.0
2007-09-03 06:12:00,1.0535,1.0535,1.05345,1.05345,20600000.0
2007-09-03 06:13:00,1.05346,1.05346,1.05324,1.05341,16800000.0
2007-09-03 06:14:00,1.0536,1.0536,1.0536,1.0536,4000000.0
2007-09-03 06:15:00,1.0536,1.0536,1.0535,1.0536,66800001.0
2007-09-03 06:16:00,1.05322,1.05336,1.05322,1.05323,46800000.0
2007-09-03 06:17:00,1.05347,1.05347,1.05339,1.05341,12800000.0
2007-09-03 06:18:00,1.05332,1.05337,1.05332,1.05337,12100000.0
2007-09-03 06:19:00,1.05349,1.05351,1.05343,1.05348,133799999.0
2007-09-03 06:20:00,1.05346,1.05355,1.05346,1.05348,6400000.0
2007-09-03 06:21:00,1.05332,1.05341,1.05332,1.05337,6000000.0
2007-09-03 06:22:00,1.0536,1.0536,1.0535,1.0535,94199999.0
2007-09-03 06:23:00,1.05348,1.05348,1.05326,1.05326,15700000.0
2007-09-03 06:24:00,1.0535,1.0535,1.0533,1.0533,53200000.0
2007-09-03 06:25:00,1.0533,1.0533,1.0531,1.0531,62700000.0
2007-09-03 06:26:00,1.05275,1.05293,1.05265,1.05271,430499998.0
2007-09-03 06:27:00,1.0531,1.0531,1.0531,1.0531,8500000.0
2007-09-03 06:28:00,1.0531,1.0531,1.0531,1.0531,600000.0
2007-09-03 06:29:00,1.0531,1.0531,1.0531,1.0531,300000.0
2007-09-03 06:30:00,1.0531,1.0531,1.0531,1.0531,900000.0
2007-09-03 06:31:00,1.05272,1.05291,1.05266,1.05274,44200000.0
2007-09-03 06:32:00,1.0526,1.05275,1.05258,1.05275,144600000.0
2007-09-03 06:33:00,1.0531,1.0532,1.0531,1.0532,900000.0
2007-09-03 06:34:00,1.05269,1.05284,1.05269,1.05284,1300000.0
2007-09-03 06:35:00,1.05295,1.05295,1.05295,1.05295,23600000.0
2007-09-03 06:36:00,1.05295,1.05297,1.0528,1.0529,246099999.0
2007-09-03 06:37:00,1.053,1.053,1.053,1.053,59800000.0
2007-09-03 06:38:00,1.05278,1.05295,1.05266,1.05295,53899998.0
2007-09-03 06:39:00,1.053,1.053,1.053,1.053,8800000.0
2007-09-03 06:40:00,1.05275,1.05275,1.0525,1.0525,50800000.0
2007-09-03 06:41:00,1.053,1.053,1.053,1.053,8400000.0
2007-09-03 06:42:00,1.05273,1.05288,1.05265,1.05288,385000000.0
2007-09-03 06:43:00,1.05278,1.0528,1.05275,1.0528,558099999.0
2007-09-03 06:44:00,1.053,1.053,1.053,1.053,66500000.0
2007-09-03 06:45:00,1.05283,1.05295,1.05276,1.05295,52600000.0
2007-09-03 06:46:00,1.053,1.053,1.053,1.053,20900000.0
2007-09-03 06:47:00,1.05295,1.05295,1.05287,1.05287,120399999.0
2007-09-03 06:48:00,1.05268,1.05282,1.05268,1.05282,67099997.0
2007-09-03 06:49:00,1.053,1.053,1.053,1.053,19500000.0
2007-09-03 06:50:00,1.05275,1.05282,1.05274,1.05279,336599998.0
2007-09-03 06:51:00,1.05284,1.05296,1.05278,1.05284,1198300002.0
2007-09-03 06:52:00,1.05297,1.05299,1.05289,1.05292,940299998.0
2007-09-03 06:53:00,1.05285,1.05297,1.05282,1.05292,312000004.0
2007-09-03 06:54:00,1.053,1.053,1.053,1.053,10700000.0
2007-09-03 06:55:00,1.053,1.0531,1.05295,1.05295,46200000.0
2007-09-03 06:56:00,1.053,1.053,1.053,1.053,1600000.0
2007-09-03 06:57:00,1.053,1.053,1.053,1.053,6800000.0
2007-09-03 06:58:00,1.05259,1.0528,1.05247,1.05269,211900002.0
2007-09-03 06:59:00,1.05305,1.05307,1.05283,1.05283,367999999.0
2007-09-03 07:00:00,1.05295,1.05295,1.0528,1.0529,47000001.0
2007-09-03 07:01:00,1.0528,1.0528,1.05275,1.05275,50500000.0
2007-09-03 07:02:00,1.0527,1.0527,1.0527,1.0527,36600000.0
2007-09-03 07:03:00,1.0527,1.0527,1.0526,1.0526,16400000.0
2007-09-03 07:04:00,1.0526,1.0526,1.05255,1.05255,47400000.0
2007-09-03 07:05:00,1.05255,1.0526,1.05245,1.0525,96900001.0
2007-09-03 07:06:00,1.0525,1.0525,1.0525,1.0525,262600000.0
2007-09-03 07:07:00,1.0525,1.0525,1.0525,1.0525,56400000.0
2007-09-03 07:08:00,1.0525,1.0525,1.0525,1.0525,63600000.0
2007-09-03 07:09:00,1.0525,1.0526,1.0525,1.0526,170899997.0
2007-09-03 07:10:00,1.0525,1.0528,1.0525,1.0526,200099995.0
2007-09-03 07:11:00,1.0526,1.0527,1.0525,1.0526,596099994.0
2007-09-03 07:12:00,1.05237,1.05257,1.05237,1.05257,148400000.0
2007-09-03 07:13:00,1.0526,1.0527,1.0525,1.0527,287600000.0
2007-09-03 07:14:00,1.0526,1.0527,1.05255,1.0527,183900000.0
2007-09-03 07:15:00,1.0526,1.0527,1.0526,1.0527,84100000.0
2007-09-03 07:16:00,1.05244,1.05275,1.05244,1.05275,178599999.0
2007-09-03 07:17:00,1.05244,1.0528,1.05244,1.05247,291900001.0
2007-09-03 07:18:00,1.0527,1.0527,1.0525,1.0526,58600001.0
2007-09-03 07:19:00,1.0526,1.0527,1.0525,1.0527,183600000.0
2007-09-03 07:20:00,1.0527,1.0527,1.0527,1.0527,2000000.0
2007-09-03 07:21:00,1.0527,1.0528,1.0526,1.0526,178199998.0
2007-09-03 07:22:00,1.0526,1.0526,1.0526,1.0526,24299999.0
2007-09-03 07:23:00,1.0527,1.0528,1.0527,1.0528,67999999.0
2007-09-03 07:24:00,1.0528,1.0532,1.0528,1.0529,299299998.0
2007-09-03 07:25:00,1.05276,1.05297,1.05269,1.05269,555799999.0
2007-09-03 07:26:00,1.0529,1.0532,1.0529,1.0529,116100001.0
2007-09-03 07:27:00,1.0529,1.0529,1.0529,1.0529,6400000.0
2007-09-03 07:28:00,1.0529,1.0532,1.0529,1.0529,104300000.0
2007-09-03 07:29:00,1.0529,1.0529,1.05285,1.0529,8000000.0
2007-09-03 07:30:00,1.05291,1.05291,1.05273,1.05275,398700000.0
2007-09-03 07:31:00,1.05278,1.0528,1.05261,1.0527,304400002.0
2007-09-03 07:32:00,1.05268,1.05283,1.05255,1.05268,512200000.0
2007-09-03 07:33:00,1.05285,1.05285,1.05285,1.05285,3200000.0
2007-09-03 07:34:00,1.05285,1.05285,1.05285,1.05285,3200000.0
2007-09-03 07:35:00,1.05274,1.05281,1.05263,1.0527,227700000.0
2007-09-03 07:36:00,1.0527,1.0527,1.0527,1.0527,104400001.0
2007-09-03 07:37:00,1.0527,1.0527,1.0527,1.0527,57600000.0
2007-09-03 07:38:00,1.0527,1.0527,1.0527,1.0527,34000000.0
2007-09-03 07:39:00,1.0527,1.0527,1.0527,1.0527,12000000.0
2007-09-03 07:40:00,1.0527,1.0528,1.0527,1.0527,56400000.0
2007-09-03 07:41:00,1.0527,1.0531,1.0527,1.0531,254800000.0
2007-09-03 07:42:00,1.0531,1.0531,1.0529,1.0529,20800000.0
2007-09-03 07:43:00,1.053,1.053,1.053,1.053,2000000.0
2007-09-03 07:44:00,1.053,1.053,1.053,1.053,4600000.0
2007-09-03 07:45:00,1.0529,1.0529,1.0527,1.0527,46400000.0
2007-09-03 07:46:00,1.0527,1.0527,1.0525,1.0525,70000000.0
2007-09-03 07:47:00,1.0525,1.0525,1.0524,1.0525,255800000.0
2007-09-03 07:48:00,1.0525,1.0525,1.0523,1.0523,52300000.0
2007-09-03 07:49:00,1.0523,1.0525,1.0523,1.05235,218699997.0
2007-09-03 07:50:00,1.05235,1.0526,1.05235,1.0526,46800000.0
2007-09-03 07:51:00,1.05239,1.05255,1.05231,1.05233,594100006.0
2007-09-03 07:52:00,1.05234,1.05244,1.05224,1.05224,448400006.0
2007-09-03 07:53:00,1.0524,1.05254,1.05194,1.05254,487600006.0
2007-09-03 07:54:00,1.0527,1.0528,1.0527,1.0528,343199999.0
2007-09-03 07:55:00,1.0528,1.0528,1.0525,1.0525,93300000.0
2007-09-03 07:56:00,1.0524,1.0524,1.0524,1.0524,17000000.0
2007-09-03 07:57:00,1.0525,1.0525,1.0525,1.0525,300000.0
2007-09-03 07:58:00,1.0525,1.0525,1.0524,1.0524,2800000.0
2007-09-03 07:59:00,1.0525,1.0525,1.0524,1.0525,55900000.0
2007-09-03 08:00:00,1.05223,1.05238,1.05205,1.05205,32300000.0
2007-09-03 08:01:00,1.05202,1.05202,1.05168,1.05202,198800006.0
2007-09-03 08:02:00,1.0525,1.0525,1.0525,1.0525,900000.0
2007-09-03 08:03:00,1.0525,1.0525,1.0523,1.0523,67500000.0
2007-09-03 08:04:00,1.05202,1.05219,1.05194,1.0521,142500005.0
2007-09-03 08:05:00,1.05235,1.05235,1.0523,1.0523,40000000.0
2007-09-03 08:06:00,1.0523,1.0525,1.0523,1.0525,64000000.0
2007-09-03 08:07:00,1.0525,1.0525,1.0525,1.0525,6400000.0
2007-09-03 08:08:00,1.0525,1.0525,1.0525,1.0525,2400000.0
2007-09-03 08:09:00,1.05225,1.05256,1.05221,1.05233,45500000.0
2007-09-03 08:10:00,1.0525,1.0525,1.0524,1.0524,21200000.0
2007-09-03 08:11:00,1.0524,1.0524,1.0524,1.0524,50400000.0
2007-09-03 08:12:00,1.0524,1.0524,1.0524,1.0524,12800000.0
2007-09-03 08:13:00,1.0524,1.0524,1.05235,1.05235,14800000.0
2007-09-03 08:14:00,1.05235,1.0524,1.0523,1.0523,41100001.0
2007-09-03 08:15:00,1.0524,1.0524,1.0522,1.05225,185400000.0
2007-09-03 08:16:00,1.0525,1.0525,1.0525,1.0525,14400000.0
2007-09-03 08:17:00,1.0525,1.0525,1.0524,1.0524,45400000.0
2007-09-03 08:18:00,1.0525,1.0525,1.0523,1.0523,67600000.0
2007-09-03 08:19:00,1.0523,1.0523,1.0523,1.0523,111600000.0
2007-09-03 08:20:00,1.0523,1.05245,1.0523,1.0524,119600000.0
2007-09-03 08:21:00,1.05225,1.0523,1.0521,1.0523,545699983.0
2007-09-03 08:22:00,1.0523,1.0523,1.0523,1.0523,14400000.0
2007-09-03 08:23:00,1.0523,1.0523,1.05185,1.05185,226200002.0
2007-09-03 08:24:00,1.0518,1.0521,1.0518,1.0521,411199997.0
2007-09-03 08:25:00,1.052,1.052,1.05175,1.05175,102500000.0
2007-09-03 08:26:00,1.05175,1.0519,1.05175,1.0518,221699999.0
2007-09-03 08:27:00,1.0519,1.0519,1.0517,1.0519,477299998.0
2007-09-03 08:28:00,1.05185,1.052,1.0518,1.0519,220099997.0
2007-09-03 08:29:00,1.0519,1.052,1.0519,1.052,248200000.0
2007-09-03 08:30:00,1.0521,1.0524,1.052,1.0524,336900004.0
2007-09-03 08:31:00,1.0524,1.0526,1.052,1.0523,493100002.0
2007-09-03 08:32:00,1.0523,1.0523,1.052,1.0523,203800000.0
2007-09-03 08:33:00,1.0523,1.0523,1.0523,1.0523,285000003.0
2007-09-03 08:34:00,1.0523,1.0523,1.0522,1.0523,149799998.0
2007-09-03 08:35:00,1.0523,1.0523,1.0523,1.0523,35400000.0
2007-09-03 08:36:00,1.0523,1.0524,1.0523,1.0523,392575394.0
2007-09-03 08:37:00,1.0523,1.0524,1.05215,1.0524,354100002.0
2007-09-03 08:38:00,1.0524,1.0524,1.0523,1.0524,37800000.0
2007-09-03 08:39:00,1.0524,1.0524,1.0522,1.0523,106100000.0
2007-09-03 08:40:00,1.0523,1.0524,1.0523,1.0524,59600000.0
2007-09-03 08:41:00,1.0524,1.0524,1.0523,1.0524,80800000.0
2007-09-03 08:42:00,1.0524,1.0524,1.0524,1.0524,47700000.0
2007-09-03 08:43:00,1.0524,1.0524,1.0523,1.0523,197899999.0
2007-09-03 08:44:00,1.0522,1.0523,1.052,1.052,201100000.0
2007-09-03 08:45:00,1.052,1.0524,1.052,1.0524,148600000.0
2007-09-03 08:46:00,1.0524,1.0525,1.0523,1.0524,73600000.0
2007-09-03 08:47:00,1.0524,1.0526,1.0524,1.0524,108400000.0
2007-09-03 08:48:00,1.0524,1.0526,1.0524,1.0524,153100000.0
2007-09-03 08:49:00,1.0523,1.0525,1.0523,1.0525,141300000.0
2007-09-03 08:50:00,1.0525,1.0525,1.0524,1.0524,73200000.0
2007-09-03 08:51:00,1.0524,1.0525,1.052,1.0522,393599998.0
2007-09-03 08:52:00,1.0523,1.0524,1.0522,1.0523,217200000.0
2007-09-03 08:53:00,1.0524,1.0524,1.0523,1.0523,142199999.0
2007-09-03 08:54:00,1.0523,1.0523,1.0522,1.0522,216099999.0
2007-09-03 08:55:00,1.0522,1.0522,1.0519,1.052,723800005.0
2007-09-03 08:56:00,1.052,1.052,1.0518,1.05185,662200003.0
2007-09-03 08:57:00,1.05185,1.0519,1.0518,1.0519,319100003.0
2007-09-03 08:58:00,1.052,1.0523,1.052,1.0521,319499999.0
2007-09-03 08:59:00,1.0522,1.0524,1.052,1.0522,658800002.0
2007-09-03 09:00:00,1.0523,1.0523,1.0523,1.0523,47200000.0
2007-09-03 09:01:00,1.0525,1.0525,1.0522,1.0522,286600000.0
2007-09-03 09:02:00,1.0522,1.0522,1.0522,1.0522,11200000.0
2007-09-03 09:03:00,1.0522,1.0522,1.0522,1.0522,22400000.0
2007-09-03 09:04:00,1.05182,1.05206,1.05182,1.05193,104200001.0
2007-09-03 09:05:00,1.05195,1.05227,1.05195,1.0522,735199999.0
2007-09-03 09:06:00,1.05161,1.05227,1.05161,1.05194,671200000.0
2007-09-03 09:07:00,1.0521,1.0521,1.0521,1.0521,9600000.0
2007-09-03 09:08:00,1.0521,1.0522,1.0519,1.0519,174400000.0
2007-09-03 09:09:00,1.052,1.052,1.0518,1.0518,89600000.0
2007-09-03 09:10:00,1.05175,1.0518,1.0517,1.0518,283600000.0
2007-09-03 09:11:00,1.0518,1.0522,1.0518,1.0522,292847426.0
2007-09-03 09:12:00,1.0522,1.0522,1.052,1.052,173300000.0
2007-09-03 09:13:00,1.052,1.0524,1.052,1.052,368200002.0
2007-09-03 09:14:00,1.052,1.0524,1.0519,1.05195,825900004.0
2007-09-03 09:15:00,1.05195,1.0523,1.0518,1.0522,961300001.0
2007-09-03 09:16:00,1.05198,1.05206,1.05156,1.05178,634300000.0
2007-09-03 09:17:00,1.0522,1.0522,1.0522,1.0522,13500000.0
2007-09-03 09:18:00,1.0522,1.0523,1.0522,1.0522,239820004.0
2007-09-03 09:19:00,1.0523,1.0524,1.0523,1.0523,197099998.0
2007-09-03 09:20:00,1.0523,1.0526,1.0523,1.0524,325399999.0
2007-09-03 09:21:00,1.0525,1.0525,1.0524,1.0524,10200000.0
2007-09-03 09:22:00,1.0524,1.0527,1.0524,1.0526,1349699989.0
2007-09-03 09:23:00,1.0526,1.0526,1.0525,1.0526,419499999.0
2007-09-03 09:24:00,1.0526,1.05275,1.05255,1.0527,440600002.0
2007-09-03 09:25:00,1.0527,1.0534,1.0527,1.0533,834500003.0
2007-09-03 09:26:00,1.0533,1.0535,1.05305,1.0533,1385300001.0
2007-09-03 09:27:00,1.0533,1.0533,1.0531,1.0531,200399999.0
2007-09-03 09:28:00,1.0531,1.0537,1.0528,1.053,1615900000.0
2007-09-03 09:29:00,1.053,1.0532,1.053,1.0532,196099999.0
2007-09-03 09:30:00,1.0532,1.05325,1.053,1.05325,679699987.0
2007-09-03 09:31:00,1.05325,1.0533,1.0532,1.05325,224300000.0
2007-09-03 09:32:00,1.05325,1.0533,1.05325,1.0533,37900000.0
2007-09-03 09:33:00,1.0533,1.0533,1.053,1.0531,274700000.0
2007-09-03 09:34:00,1.0531,1.0532,1.05305,1.0532,66900000.0
2007-09-03 09:35:00,1.0532,1.0532,1.05305,1.05305,8000000.0
2007-09-03 09:36:00,1.05305,1.0531,1.05305,1.0531,12500000.0
2007-09-03 09:37:00,1.0528,1.05281,1.05256,1.05271,909400010.0
2007-09-03 09:38:00,1.05305,1.0535,1.05305,1.0535,364599997.0
2007-09-03 09:39:00,1.0535,1.0538,1.0532,1.0538,984899990.0
2007-09-03 09:40:00,1.0538,1.054,1.0537,1.0539,761900004.0
2007-09-03 09:41:00,1.0539,1.0539,1.0532,1.0535,637900001.0
2007-09-03 09:42:00,1.0535,1.0535,1.0533,1.0533,496700002.0
2007-09-03 09:43:00,1.0535,1.0535,1.05305,1.05305,350500002.0
2007-09-03 09:44:00,1.05316,1.05332,1.05262,1.05262,595999997.0
2007-09-03 09:45:00,1.05305,1.05305,1.05305,1.05305,800000.0
2007-09-03 09:46:00,1.05297,1.05317,1.05292,1.05302,409300000.0
2007-09-03 09:47:00,1.05305,1.05305,1.05295,1.053,132500001.0
2007-09-03 09:48:00,1.05295,1.0531,1.05295,1.0531,148699999.0
2007-09-03 09:49:00,1.0531,1.0532,1.05305,1.0532,117100001.0
2007-09-03 09:50:00,1.0532,1.0532,1.0531,1.0532,184700003.0
2007-09-03 09:51:00,1.0532,1.0533,1.0532,1.0532,294400001.0
2007-09-03 09:52:00,1.05325,1.05325,1.0532,1.0532,29300000.0
2007-09-03 09:53:00,1.0532,1.0532,1.053,1.0532,305999998.0
2007-09-03 09:54:00,1.0532,1.0532,1.0532,1.0532,181100005.0
2007-09-03 09:55:00,1.0532,1.0533,1.0531,1.0533,175200000.0
2007-09-03 09:56:00,1.0533,1.0533,1.0532,1.0532,30500000.0
2007-09-03 09:57:00,1.0532,1.0532,1.0532,1.0532,111100001.0
2007-09-03 09:59:00,1.0532,1.0533,1.053,1.0532,304200003.0
2007-09-03 10:00:00,1.0532,1.05335,1.0532,1.0532,1006700005.0
2007-09-03 10:01:00,1.0532,1.05325,1.0532,1.0532,172600000.0
2007-09-03 10:02:00,1.0532,1.05325,1.053,1.0532,381999999.0
2007-09-03 10:03:00,1.0532,1.0532,1.0532,1.0532,613899991.0
2007-09-03 10:04:00,1.0532,1.0533,1.05315,1.0532,588200000.0
2007-09-03 10:05:00,1.0532,1.0533,1.0532,1.0532,331699997.0
2007-09-03 10:06:00,1.0532,1.0532,1.053,1.05305,157100002.0
2007-09-03 10:07:00,1.05305,1.0533,1.053,1.0533,250699999.0
2007-09-03 10:08:00,1.0533,1.05335,1.0533,1.05335,15900000.0
2007-09-03 10:09:00,1.0535,1.0535,1.05345,1.05345,1800000.0
2007-09-03 10:10:00,1.05345,1.05345,1.05345,1.05345,8800000.0
2007-09-03 10:11:00,1.05345,1.05345,1.05335,1.0534,49100000.0
2007-09-03 10:12:00,1.0534,1.0534,1.05335,1.05335,24500000.0
2007-09-03 10:13:00,1.0534,1.0534,1.05335,1.05335,19000000.0
2007-09-03 10:14:00,1.05335,1.05345,1.0531,1.0531,151099999.0
2007-09-03 10:15:00,1.0531,1.0532,1.05305,1.0532,321699998.0
2007-09-03 10:16:00,1.0532,1.0532,1.05305,1.0532,95900000.0
2007-09-03 10:17:00,1.0532,1.0532,1.053,1.0532,484599999.0
2007-09-03 10:18:00,1.0531,1.05325,1.05305,1.05305,277500000.0
2007-09-03 10:19:00,1.05305,1.0533,1.05305,1.0533,61900000.0
2007-09-03 10:20:00,1.0533,1.0533,1.053,1.053,653900002.0
2007-09-03 10:21:00,1.0531,1.0532,1.0527,1.05315,456800001.0
2007-09-03 10:22:00,1.05315,1.05315,1.0529,1.0529,248500000.0
2007-09-03 10:23:00,1.0529,1.0529,1.0526,1.0526,222400000.0
2007-09-03 10:24:00,1.0526,1.0526,1.0526,1.0526,267800000.0
2007-09-03 10:25:00,1.0526,1.0526,1.05245,1.0525,319300000.0
2007-09-03 10:26:00,1.0525,1.0525,1.0524,1.05245,35200000.0
2007-09-03 10:27:00,1.05245,1.05245,1.05245,1.05245,800000.0
2007-09-03 10:28:00,1.0525,1.0525,1.0525,1.0525,150800002.0
2007-09-03 10:29:00,1.0525,1.0525,1.05185,1.0523,534300003.0
2007-09-03 10:30:00,1.0523,1.0527,1.0521,1.0527,201400000.0
2007-09-03 10:31:00,1.0527,1.0527,1.0524,1.05245,71700000.0
2007-09-03 10:32:00,1.0525,1.05265,1.0524,1.0526,281600004.0
2007-09-03 10:33:00,1.0525,1.0527,1.0525,1.05265,105100000.0
2007-09-03 10:34:00,1.0527,1.0527,1.0525,1.0525,138800002.0
2007-09-03 10:35:00,1.05245,1.0525,1.05245,1.0525,134600001.0
2007-09-03 10:36:00,1.0525,1.0525,1.0525,1.0525,799199998.0
2007-09-03 10:37:00,1.0525,1.0525,1.0525,1.0525,1908399996.0
2007-09-03 10:38:00,1.0525,1.0526,1.0525,1.0526,163599999.0
2007-09-03 10:39:00,1.0526,1.0526,1.0525,1.0526,459400006.0
2007-09-03 10:40:00,1.0526,1.0527,1.05255,1.05265,109799999.0
2007-09-03 10:41:00,1.0527,1.0527,1.0527,1.0527,40200000.0
2007-09-03 10:42:00,1.0527,1.0527,1.05255,1.05255,28300000.0
2007-09-03 10:43:00,1.05242,1.05264,1.05238,1.05238,1270099993.0
2007-09-03 10:44:00,1.0526,1.0526,1.0526,1.0526,181500001.0
2007-09-03 10:45:00,1.0528,1.0528,1.0528,1.0528,12000000.0
2007-09-03 10:46:00,1.0528,1.0531,1.0528,1.0528,1069599988.0
2007-09-03 10:47:00,1.0528,1.0531,1.0528,1.053,290300003.0
2007-09-03 10:48:00,1.053,1.0533,1.0528,1.05305,1396700003.0
2007-09-03 10:49:00,1.05305,1.0534,1.05305,1.0533,547699988.0
2007-09-03 10:50:00,1.0533,1.0533,1.0532,1.0532,402799997.0
2007-09-03 10:51:00,1.0532,1.0532,1.05315,1.0532,259500001.0
2007-09-03 10:52:00,1.0532,1.0533,1.0532,1.0533,305399998.0
2007-09-03 10:53:00,1.0533,1.0537,1.0532,1.0535,698200007.0
2007-09-03 10:54:00,1.0535,1.0537,1.0535,1.0537,537399997.0
2007-09-03 10:55:00,1.0537,1.0538,1.05365,1.05365,488899991.0
2007-09-03 10:56:00,1.0537,1.0537,1.05345,1.0535,513999999.0
2007-09-03 10:57:00,1.0535,1.0535,1.05345,1.05345,302999992.0
2007-09-03 10:58:00,1.0535,1.0535,1.0535,1.0535,149800000.0
2007-09-03 10:59:00,1.0535,1.0535,1.0528,1.0528,193700000.0
2007-09-03 11:00:00,1.05285,1.0534,1.05285,1.0533,757800004.0
2007-09-03 11:01:00,1.0533,1.0533,1.0532,1.0532,130800004.0
2007-09-03 11:02:00,1.0532,1.0532,1.0532,1.0532,32200001.0
2007-09-03 11:03:00,1.0533,1.0533,1.0532,1.0532,291200005.0
2007-09-03 11:04:00,1.0532,1.0532,1.0532,1.0532,114100002.0
2007-09-03 11:05:00,1.0532,1.0532,1.05315,1.05315,125500000.0
2007-09-03 11:06:00,1.0532,1.0533,1.0529,1.0529,393200006.0
2007-09-03 11:07:00,1.0529,1.0529,1.0528,1.0528,196200002.0
2007-09-03 11:08:00,1.0528,1.053,1.0526,1.0527,481500013.0
2007-09-03 11:09:00,1.0528,1.0534,1.0528,1.0529,820900009.0
2007-09-03 11:10:00,1.053,1.0532,1.053,1.0532,111800002.0
2007-09-03 11:11:00,1.0532,1.0532,1.053,1.0531,183500002.0
2007-09-03 11:12:00,1.0531,1.0531,1.0531,1.0531,30100000.0
2007-09-03 11:13:00,1.0531,1.0531,1.0531,1.0531,41000000.0
2007-09-03 11:14:00,1.0531,1.0531,1.0531,1.0531,20500000.0
2007-09-03 11:15:00,1.0531,1.0531,1.0531,1.0531,123100000.0
2007-09-03 11:16:00,1.05305,1.0531,1.05305,1.0531,49700001.0
2007-09-03 11:17:00,1.0531,1.0531,1.0531,1.0531,133700000.0
2007-09-03 11:18:00,1.0531,1.0531,1.0531,1.0531,155100000.0
2007-09-03 11:19:00,1.0531,1.0531,1.0526,1.0526,663600004.0
2007-09-03 11:20:00,1.0526,1.0528,1.0526,1.0528,129000001.0
2007-09-03 11:21:00,1.0528,1.0528,1.05255,1.05255,663800004.0
2007-09-03 11:22:00,1.0526,1.0528,1.05255,1.0528,332599997.0
2007-09-03 11:23:00,1.0528,1.05285,1.0528,1.05285,46799999.0
2007-09-03 11:24:00,1.0529,1.053,1.0529,1.05295,701900011.0
2007-09-03 11:25:00,1.05295,1.0531,1.05295,1.05305,696100010.0
2007-09-03 11:26:00,1.05305,1.0531,1.053,1.053,79200000.0
2007-09-03 11:27:00,1.05277,1.05284,1.05268,1.05272,507100001.0
2007-09-03 11:28:00,1.053,1.053,1.0528,1.0528,344500001.0
2007-09-03 11:29:00,1.0529,1.0529,1.0526,1.0526,559300000.0
2007-09-03 11:30:00,1.0526,1.0531,1.0526,1.0529,889700006.0
2007-09-03 11:31:00,1.0529,1.053,1.0529,1.053,142200000.0
2007-09-03 11:32:00,1.053,1.053,1.053,1.053,67500000.0
2007-09-03 11:33:00,1.053,1.053,1.053,1.053,301800000.0
2007-09-03 11:34:00,1.053,1.0533,1.053,1.0533,722300000.0
2007-09-03 11:35:00,1.05325,1.05325,1.0531,1.0531,109800002.0
2007-09-03 11:36:00,1.0531,1.0531,1.05275,1.05275,167099999.0
2007-09-03 11:37:00,1.0528,1.05285,1.0527,1.05275,667299999.0
2007-09-03 11:38:00,1.0528,1.0529,1.0527,1.0529,344199998.0
2007-09-03 11:39:00,1.0529,1.0531,1.0529,1.053,1209700000.0
2007-09-03 11:40:00,1.053,1.0531,1.0528,1.05295,926599998.0
2007-09-03 11:41:00,1.0531,1.0531,1.0529,1.053,444099998.0
2007-09-03 11:42:00,1.0529,1.053,1.0529,1.053,280500002.0
2007-09-03 11:43:00,1.053,1.0531,1.053,1.0531,143200000.0
2007-09-03 11:44:00,1.0531,1.0531,1.0531,1.0531,46200000.0
2007-09-03 11:45:00,1.0531,1.0532,1.0531,1.0532,54800000.0
2007-09-03 11:46:00,1.0532,1.0532,1.0532,1.0532,23800000.0
2007-09-03 11:47:00,1.0532,1.0535,1.0532,1.0535,746900007.0
2007-09-03 11:48:00,1.0535,1.0535,1.0535,1.0535,121700000.0
2007-09-03 11:49:00,1.0535,1.0536,1.0535,1.0536,142300000.0
2007-09-03 11:50:00,1.0536,1.05365,1.0536,1.0536,50200000.0
2007-09-03 11:51:00,1.0536,1.054,1.0534,1.0537,644200004.0
2007-09-03 11:52:00,1.05352,1.0536,1.05323,1.05356,220500000.0
2007-09-03 11:53:00,1.0537,1.05375,1.0537,1.05375,58600001.0
2007-09-03 11:54:00,1.05375,1.05375,1.0533,1.0536,319500000.0
2007-09-03 11:55:00,1.0536,1.0536,1.0535,1.0535,79600000.0
2007-09-03 11:56:00,1.0535,1.0535,1.0532,1.0533,130500000.0
2007-09-03 11:57:00,1.0533,1.0533,1.0533,1.0533,86400000.0
2007-09-03 11:58:00,1.0533,1.0533,1.05325,1.05325,48300000.0
2007-09-03 11:59:00,1.0533,1.0533,1.0533,1.0533,79300000.0
2007-09-03 12:00:00,1.0533,1.0533,1.0532,1.0533,214200000.0
2007-09-03 12:01:00,1.0533,1.0533,1.0533,1.0533,57500000.0
2007-09-03 12:02:00,1.0533,1.0533,1.0533,1.0533,66500000.0
2007-09-03 12:03:00,1.05325,1.0533,1.05325,1.0533,72700000.0
2007-09-03 12:04:00,1.0534,1.0538,1.0534,1.0536,379400000.0
2007-09-03 12:05:00,1.0536,1.054,1.0536,1.054,339200002.0
2007-09-03 12:06:00,1.0541,1.0543,1.054,1.05425,554199999.0
2007-09-03 12:07:00,1.05425,1.0543,1.05385,1.0539,706399980.0
2007-09-03 12:08:00,1.05385,1.0542,1.05385,1.05415,598200001.0
2007-09-03 12:09:00,1.05425,1.05425,1.05365,1.0537,743300003.0
2007-09-03 12:10:00,1.0539,1.05395,1.0537,1.0537,363400001.0
2007-09-03 12:11:00,1.0537,1.0539,1.0537,1.0539,369100000.0
2007-09-03 12:12:00,1.0539,1.0539,1.0537,1.0537,871799994.0
2007-09-03 12:13:00,1.0537,1.0537,1.0536,1.0536,126000000.0
2007-09-03 12:14:00,1.0536,1.0536,1.0536,1.0536,141700000.0
2007-09-03 12:15:00,1.0536,1.0536,1.0536,1.0536,13600000.0
2007-09-03 12:16:00,1.05343,1.05343,1.05299,1.05299,869300001.0
2007-09-03 12:17:00,1.0536,1.0536,1.05345,1.05345,181799997.0
2007-09-03 12:18:00,1.0536,1.05375,1.0534,1.0534,155599999.0
2007-09-03 12:19:00,1.0534,1.0534,1.05335,1.05335,30600000.0
2007-09-03 12:20:00,1.0534,1.0534,1.05325,1.05325,105000000.0
2007-09-03 12:21:00,1.0533,1.05345,1.0532,1.05335,125700000.0
2007-09-03 12:22:00,1.05335,1.05335,1.05335,1.05335,15200000.0
2007-09-03 12:23:00,1.0533,1.0533,1.05305,1.0531,158600000.0
2007-09-03 12:24:00,1.05315,1.0532,1.05315,1.05315,81600000.0
2007-09-03 12:25:00,1.05315,1.05315,1.05305,1.0531,53600000.0
2007-09-03 12:26:00,1.0531,1.0532,1.053,1.0531,571399999.0
2007-09-03 12:27:00,1.0531,1.0532,1.0531,1.0532,27200000.0
2007-09-03 12:28:00,1.0532,1.0532,1.0532,1.0532,12000000.0
2007-09-03 12:29:00,1.0532,1.0532,1.0531,1.0531,54400000.0
2007-09-03 12:30:00,1.0531,1.05315,1.0531,1.05315,10400000.0
2007-09-03 12:31:00,1.05315,1.05315,1.05305,1.05305,4800000.0
2007-09-03 12:32:00,1.053,1.0531,1.05295,1.053,92000000.0
2007-09-03 12:33:00,1.053,1.0532,1.053,1.0532,58400000.0
2007-09-03 12:34:00,1.0532,1.05325,1.0532,1.0532,24800000.0
2007-09-03 12:35:00,1.0532,1.05345,1.0532,1.0534,52000000.0
2007-09-03 12:36:00,1.0534,1.05345,1.0534,1.05345,3200000.0
2007-09-03 12:37:00,1.05332,1.05341,1.05294,1.05331,313299999.0
2007-09-03 12:38:00,1.05337,1.05339,1.05302,1.05313,663199998.0
2007-09-03 12:39:00,1.05316,1.05351,1.05306,1.05314,638399997.0
2007-09-03 12:40:00,1.0534,1.0534,1.0534,1.0534,36000000.0
2007-09-03 12:41:00,1.0534,1.0534,1.0533,1.0534,44000000.0
2007-09-03 12:42:00,1.05345,1.05345,1.05345,1.05345,800000.0
2007-09-03 12:43:00,1.05345,1.0535,1.05345,1.0535,16000000.0
2007-09-03 12:44:00,1.0535,1.05365,1.05345,1.0535,49154590.0
2007-09-03 12:45:00,1.05355,1.0536,1.05345,1.05345,47200000.0
2007-09-03 12:46:00,1.05345,1.0535,1.0534,1.05345,54400000.0
2007-09-03 12:47:00,1.0534,1.05355,1.0533,1.0533,174600000.0
2007-09-03 12:48:00,1.0534,1.05345,1.0534,1.0534,6900000.0
2007-09-03 12:49:00,1.05312,1.05336,1.05309,1.05332,767999994.0
2007-09-03 12:50:00,1.0534,1.0534,1.0534,1.0534,9600000.0
2007-09-03 12:51:00,1.05307,1.05337,1.05307,1.05327,400199999.0
2007-09-03 12:52:00,1.05326,1.05326,1.05269,1.05269,535700000.0
2007-09-03 12:53:00,1.05335,1.05335,1.05335,1.05335,1600000.0
2007-09-03 12:54:00,1.0534,1.0534,1.0534,1.0534,27200000.0
2007-09-03 12:55:00,1.0534,1.0534,1.0534,1.0534,4000000.0
2007-09-03 12:56:00,1.0534,1.0534,1.05335,1.0534,21600000.0
2007-09-03 12:57:00,1.0534,1.0534,1.0533,1.0533,13600000.0
2007-09-03 12:58:00,1.05335,1.0534,1.05335,1.0534,16000000.0
2007-09-03 12:59:00,1.05335,1.0534,1.05335,1.0534,28800000.0
2007-09-03 13:00:00,1.0534,1.0538,1.0533,1.0537,322500000.0
2007-09-03 13:01:00,1.05375,1.05385,1.0537,1.05385,70400000.0
2007-09-03 13:02:00,1.05385,1.05385,1.05385,1.05385,2400000.0
2007-09-03 13:03:00,1.0538,1.0538,1.05375,1.05375,26900000.0
2007-09-03 13:04:00,1.05375,1.0538,1.05355,1.0536,212300000.0
2007-09-03 13:05:00,1.0536,1.05375,1.0536,1.05375,161999995.0
2007-09-03 13:06:00,1.05375,1.0542,1.05325,1.0542,663799994.0
2007-09-03 13:07:00,1.0542,1.0543,1.054,1.054,300599999.0
2007-09-03 13:08:00,1.0541,1.0542,1.054,1.054,186500001.0
2007-09-03 13:09:00,1.054,1.054,1.0538,1.054,126600000.0
2007-09-03 13:10:00,1.054,1.054,1.054,1.054,21500000.0
2007-09-03 13:11:00,1.054,1.054,1.054,1.054,17500000.0
2007-09-03 13:12:00,1.054,1.054,1.054,1.054,74600000.0
2007-09-03 13:13:00,1.054,1.054,1.05335,1.05375,927641844.0
2007-09-03 13:14:00,1.0538,1.0538,1.0535,1.05375,332100001.0
2007-09-03 13:15:00,1.05375,1.05395,1.0537,1.0537,405100001.0
2007-09-03 13:16:00,1.05365,1.05385,1.0535,1.0537,307299999.0
2007-09-03 13:17:00,1.05365,1.0537,1.05365,1.05365,96400001.0
2007-09-03 13:18:00,1.0537,1.0538,1.0537,1.0538,111400000.0
2007-09-03 13:19:00,1.0538,1.054,1.0538,1.054,423400001.0
2007-09-03 13:20:00,1.054,1.054,1.0538,1.0538,294699999.0
2007-09-03 13:21:00,1.0538,1.054,1.0538,1.0538,113800000.0
2007-09-03 13:22:00,1.0538,1.0538,1.0537,1.0538,445599991.0
2007-09-03 13:23:00,1.0538,1.0538,1.0535,1.0535,921100004.0
2007-09-03 13:24:00,1.0536,1.05375,1.0536,1.0536,203499999.0
2007-09-03 13:25:00,1.0536,1.0536,1.0536,1.0536,16800000.0
2007-09-03 13:26:00,1.0536,1.0536,1.0536,1.0536,12800000.0
2007-09-03 13:27:00,1.0536,1.0536,1.0536,1.0536,4000000.0
2007-09-03 13:28:00,1.0536,1.05365,1.0536,1.05365,10000000.0
2007-09-03 13:29:00,1.0536,1.0537,1.0535,1.0535,232799997.0
2007-09-03 13:30:00,1.0535,1.05355,1.05345,1.05345,44600000.0
2007-09-03 13:31:00,1.05345,1.0535,1.05345,1.0535,1500000.0
2007-09-03 13:32:00,1.05345,1.0535,1.05345,1.0535,2400000.0
2007-09-03 13:33:00,1.05345,1.05345,1.05345,1.05345,900000.0
2007-09-03 13:34:00,1.05345,1.05345,1.05345,1.05345,1700000.0
2007-09-03 13:35:00,1.05345,1.0535,1.05345,1.05345,3700000.0
2007-09-03 13:36:00,1.05345,1.05345,1.05345,1.05345,900000.0
2007-09-03 13:37:00,1.05345,1.0538,1.05345,1.0536,483699995.0
2007-09-03 13:38:00,1.0536,1.0536,1.0536,1.0536,26200000.0
2007-09-03 13:39:00,1.0536,1.0536,1.05325,1.0534,351899998.0
2007-09-03 13:40:00,1.0534,1.0535,1.0534,1.0535,3200000.0
2007-09-03 13:41:00,1.05335,1.05335,1.0531,1.0531,35500000.0
2007-09-03 13:42:00,1.0531,1.0533,1.05305,1.05305,283300000.0
2007-09-03 13:43:00,1.0531,1.0531,1.0531,1.0531,39500000.0
2007-09-03 13:44:00,1.0531,1.0531,1.0531,1.0531,57699999.0
2007-09-03 13:45:00,1.0531,1.0532,1.0531,1.0532,82900000.0
2007-09-03 13:46:00,1.0532,1.0532,1.0532,1.0532,48200000.0
2007-09-03 13:47:00,1.0532,1.0532,1.0531,1.0531,84999998.0
2007-09-03 13:48:00,1.05283,1.05315,1.05283,1.05315,99099998.0
2007-09-03 13:49:00,1.0531,1.0531,1.0531,1.0531,18900000.0
2007-09-03 13:50:00,1.0531,1.0531,1.05305,1.0531,198799998.0
2007-09-03 13:51:00,1.0531,1.0531,1.05305,1.0531,110599998.0
2007-09-03 13:52:00,1.0531,1.05325,1.0531,1.0531,76399999.0
2007-09-03 13:53:00,1.0532,1.0532,1.05264,1.05285,230600005.0
2007-09-03 13:54:00,1.0531,1.0531,1.0531,1.0531,75600000.0
2007-09-03 13:55:00,1.0532,1.05325,1.0532,1.05325,28000000.0
2007-09-03 13:56:00,1.0532,1.0533,1.0532,1.0533,12700000.0
2007-09-03 13:57:00,1.0533,1.05345,1.0532,1.0534,226299998.0
2007-09-03 13:58:00,1.0534,1.0534,1.0532,1.0532,356099993.0
2007-09-03 13:59:00,1.05288,1.0532,1.05271,1.05292,161000002.0
2007-09-03 14:00:00,1.0532,1.0532,1.0532,1.0532,14400000.0
2007-09-03 14:01:00,1.0532,1.0532,1.05315,1.0532,288299997.0
2007-09-03 14:02:00,1.0532,1.0533,1.0531,1.0533,302800003.0
2007-09-03 14:03:00,1.0535,1.0539,1.0534,1.0535,1124099991.0
2007-09-03 14:04:00,1.0535,1.0536,1.05325,1.0533,577500002.0
2007-09-03 14:05:00,1.0533,1.0533,1.0533,1.0533,100000.0
2007-09-03 14:06:00,1.0533,1.0533,1.05305,1.0531,194000001.0
2007-09-03 14:07:00,1.05315,1.05315,1.0531,1.0531,68100000.0
2007-09-03 14:08:00,1.0531,1.0536,1.0531,1.0533,406400000.0
2007-09-03 14:09:00,1.0533,1.0534,1.0533,1.0533,263200006.0
2007-09-03 14:10:00,1.0533,1.0536,1.0533,1.0535,564766913.0
2007-09-03 14:11:00,1.0534,1.05355,1.05325,1.05325,150383454.0
2007-09-03 14:12:00,1.0533,1.0533,1.0532,1.0532,169783474.0
2007-09-03 14:13:00,1.0532,1.0532,1.0532,1.0532,20700001.0
2007-09-03 14:14:00,1.0532,1.0532,1.0532,1.0532,20700001.0
2007-09-03 14:15:00,1.0532,1.0533,1.0532,1.0533,79400002.0
2007-09-03 14:16:00,1.0533,1.0533,1.0533,1.0533,195699997.0
2007-09-03 14:17:00,1.0533,1.0533,1.05315,1.0533,559582562.0
2007-09-03 14:18:00,1.0533,1.0533,1.0533,1.0533,310199998.0
2007-09-03 14:19:00,1.0533,1.0534,1.0533,1.0534,290100000.0
2007-09-03 14:20:00,1.0533,1.0536,1.0533,1.0536,375791668.0
2007-09-03 14:21:00,1.05346,1.05346,1.05333,1.0534,15600000.0
2007-09-03 14:22:00,1.05331,1.05331,1.05311,1.05329,23500000.0
2007-09-03 14:23:00,1.05345,1.05353,1.05332,1.05353,115600000.0
2007-09-03 14:24:00,1.0536,1.0536,1.0536,1.0536,8000000.0
2007-09-03 14:25:00,1.0536,1.0536,1.0536,1.0536,67700000.0
2007-09-03 14:26:00,1.0536,1.0536,1.0535,1.0535,79300000.0
2007-09-03 14:27:00,1.0535,1.0535,1.0532,1.0533,354599991.0
2007-09-03 14:28:00,1.0533,1.0534,1.0533,1.0533,236399998.0
2007-09-03 14:29:00,1.0534,1.0535,1.0533,1.0535,805599981.0
2007-09-03 14:30:00,1.0535,1.0535,1.0534,1.0534,442699991.0
2007-09-03 14:31:00,1.0534,1.0534,1.0534,1.0534,40000000.0
2007-09-03 14:32:00,1.05335,1.0534,1.05335,1.0534,63800000.0
2007-09-03 14:33:00,1.0534,1.0534,1.0534,1.0534,61200000.0
2007-09-03 14:34:00,1.0534,1.05365,1.0533,1.05345,421599995.0
2007-09-03 14:35:00,1.0535,1.0535,1.0535,1.0535,279900004.0
2007-09-03 14:36:00,1.0535,1.05355,1.0535,1.0535,80000000.0
2007-09-03 14:37:00,1.0535,1.0535,1.0534,1.0535,91799999.0
2007-09-03 14:38:00,1.0535,1.0536,1.0534,1.0536,271500001.0
2007-09-03 14:39:00,1.05355,1.0536,1.05355,1.0536,48000000.0
2007-09-03 14:40:00,1.0536,1.0536,1.0536,1.0536,24000000.0
2007-09-03 14:41:00,1.0536,1.0536,1.0535,1.0535,47200000.0
2007-09-03 14:42:00,1.0535,1.0535,1.0535,1.0535,113200003.0
2007-09-03 14:43:00,1.0535,1.0535,1.0535,1.0535,110500000.0
2007-09-03 14:44:00,1.0535,1.0535,1.05345,1.05345,156299997.0
2007-09-03 14:45:00,1.0535,1.0537,1.0535,1.0537,341100000.0
2007-09-03 14:46:00,1.0537,1.0537,1.0537,1.0537,124799996.0
2007-09-03 14:47:00,1.0537,1.0537,1.0537,1.0537,165599993.0
2007-09-03 14:48:00,1.0538,1.0538,1.0538,1.0538,76800000.0
2007-09-03 14:49:00,1.0538,1.0538,1.0538,1.0538,97600000.0
2007-09-03 14:50:00,1.0538,1.0538,1.0536,1.0537,88300000.0
2007-09-03 14:51:00,1.0537,1.0537,1.05355,1.0536,64200000.0
2007-09-03 14:52:00,1.05341,1.05358,1.05333,1.05333,216300001.0
2007-09-03 14:53:00,1.0536,1.0536,1.0535,1.0535,79100000.0
2007-09-03 14:54:00,1.0535,1.0535,1.0533,1.0533,110800000.0
2007-09-03 14:55:00,1.0533,1.0533,1.0533,1.0533,24800000.0
2007-09-03 14:56:00,1.0533,1.0533,1.05325,1.05325,52000000.0
2007-09-03 14:57:00,1.0533,1.0534,1.0533,1.0534,14200000.0
2007-09-03 14:58:00,1.0534,1.0534,1.0534,1.0534,800000.0
2007-09-03 14:59:00,1.0534,1.0534,1.0534,1.0534,800000.0
2007-09-03 15:00:00,1.0532,1.0532,1.0532,1.0532,47200000.0
2007-09-03 15:01:00,1.0532,1.0535,1.0532,1.0533,534600001.0
2007-09-03 15:02:00,1.0534,1.0534,1.0533,1.0533,53900000.0
2007-09-03 15:03:00,1.0533,1.0533,1.0533,1.0533,30000000.0
2007-09-03 15:04:00,1.0533,1.0533,1.0533,1.0533,115400000.0
2007-09-03 15:05:00,1.0533,1.0537,1.0533,1.0533,698900003.0
2007-09-03 15:06:00,1.0533,1.0534,1.0533,1.0534,172400000.0
2007-09-03 15:07:00,1.0534,1.0534,1.0534,1.0534,138999997.0
2007-09-03 15:08:00,1.0534,1.0534,1.0533,1.0534,318099990.0
2007-09-03 15:09:00,1.0534,1.0534,1.0534,1.0534,83300000.0
2007-09-03 15:10:00,1.0534,1.0534,1.0533,1.0533,193499996.0
2007-09-03 15:11:00,1.0533,1.0533,1.05325,1.05325,97399998.0
2007-09-03 15:12:00,1.0533,1.0533,1.0533,1.0533,18600000.0
2007-09-03 15:13:00,1.0533,1.0533,1.0533,1.0533,14600000.0
2007-09-03 15:14:00,1.0533,1.0533,1.0532,1.0533,85400000.0
2007-09-03 15:15:00,1.0533,1.05345,1.05325,1.05325,224500000.0
2007-09-03 15:16:00,1.0533,1.0533,1.0533,1.0533,11300000.0
2007-09-03 15:17:00,1.0533,1.05345,1.0533,1.0533,196300000.0
2007-09-03 15:18:00,1.0533,1.05345,1.0533,1.0533,177300001.0
2007-09-03 15:19:00,1.0533,1.0533,1.0533,1.0533,124800000.0
2007-09-03 15:20:00,1.0533,1.0533,1.0533,1.0533,300000.0
2007-09-03 15:21:00,1.0533,1.0533,1.0531,1.0531,300999997.0
2007-09-03 15:22:00,1.0531,1.0531,1.053,1.053,83700000.0
2007-09-03 15:23:00,1.05278,1.05278,1.05264,1.05272,45600000.0
2007-09-03 15:24:00,1.053,1.053,1.0524,1.0527,1009700004.0
2007-09-03 15:25:00,1.0527,1.0528,1.0527,1.0528,329399992.0
2007-09-03 15:26:00,1.0528,1.0528,1.05245,1.05245,443400002.0
2007-09-03 15:27:00,1.0525,1.0525,1.05245,1.0525,161200000.0
2007-09-03 15:28:00,1.0525,1.0526,1.0525,1.0526,303599997.0
2007-09-03 15:29:00,1.0526,1.0526,1.0526,1.0526,233099998.0
2007-09-03 15:30:00,1.0527,1.0529,1.0527,1.05275,548400001.0
2007-09-03 15:31:00,1.0528,1.0528,1.0524,1.0525,292499998.0
2007-09-03 15:32:00,1.0525,1.0526,1.0524,1.0524,461300004.0
2007-09-03 15:33:00,1.0525,1.0526,1.0525,1.0526,53200000.0
2007-09-03 15:34:00,1.0526,1.0527,1.05245,1.05255,347000000.0
2007-09-03 15:35:00,1.0526,1.0527,1.05245,1.0525,462100001.0
2007-09-03 15:36:00,1.0524,1.0527,1.0524,1.0527,246100004.0
2007-09-03 15:37:00,1.0527,1.0528,1.0527,1.0528,285600001.0
2007-09-03 15:38:00,1.0528,1.0528,1.0527,1.0527,95700000.0
2007-09-03 15:39:00,1.0528,1.0528,1.0527,1.0527,56800000.0
2007-09-03 15:40:00,1.05257,1.0526,1.05247,1.05247,59000000.0
2007-09-03 15:41:00,1.05246,1.05263,1.05246,1.05263,85300000.0
2007-09-03 15:42:00,1.0527,1.0527,1.0526,1.0526,209199999.0
2007-09-03 15:43:00,1.0528,1.053,1.0527,1.053,454900000.0
2007-09-03 15:44:00,1.053,1.0531,1.053,1.053,440299995.0
2007-09-03 15:45:00,1.0531,1.0531,1.0531,1.0531,38200001.0
2007-09-03 15:46:00,1.0531,1.0532,1.053,1.0531,248699999.0
2007-09-03 15:47:00,1.0531,1.0531,1.0531,1.0531,41800000.0
2007-09-03 15:48:00,1.0531,1.0531,1.0531,1.0531,22900000.0
2007-09-03 15:49:00,1.0531,1.0531,1.0531,1.0531,29900000.0
2007-09-03 15:50:00,1.053,1.053,1.0529,1.053,289700002.0
2007-09-03 15:51:00,1.053,1.053,1.053,1.053,277500000.0
2007-09-03 15:52:00,1.0531,1.0531,1.0531,1.0531,66799998.0
2007-09-03 15:53:00,1.05292,1.05311,1.05287,1.05295,151099997.0
2007-09-03 15:54:00,1.0532,1.0532,1.0532,1.0532,193299997.0
2007-09-03 15:55:00,1.0531,1.0531,1.053,1.053,273999998.0
2007-09-03 15:56:00,1.053,1.053,1.053,1.053,202300000.0
2007-09-03 15:57:00,1.053,1.053,1.053,1.053,136500000.0
2007-09-03 15:58:00,1.053,1.053,1.053,1.053,122900000.0
2007-09-03 15:59:00,1.0531,1.0533,1.05295,1.0532,438299997.0
2007-09-03 16:00:00,1.0533,1.0537,1.0532,1.0533,813499997.0
2007-09-03 16:01:00,1.0533,1.0535,1.0533,1.0533,1004000005.0
2007-09-03 16:02:00,1.0533,1.0534,1.0533,1.0533,264699997.0
2007-09-03 16:03:00,1.0533,1.0534,1.0533,1.0534,37200002.0
2007-09-03 16:04:00,1.0534,1.0535,1.0533,1.0535,554700000.0
2007-09-03 16:05:00,1.0535,1.0535,1.0533,1.0534,257300003.0
2007-09-03 16:06:00,1.0534,1.0535,1.0532,1.0534,403399997.0
2007-09-03 16:07:00,1.0535,1.0536,1.0535,1.0535,232599999.0
2007-09-03 16:08:00,1.0536,1.0537,1.0535,1.0535,1327899990.0
2007-09-03 16:09:00,1.0535,1.05395,1.0535,1.05395,385400003.0
2007-09-03 16:10:00,1.05395,1.05395,1.0535,1.05375,446500000.0
2007-09-03 16:11:00,1.05375,1.0538,1.0534,1.0534,225700000.0
2007-09-03 16:12:00,1.0535,1.0535,1.0535,1.0535,81799998.0
2007-09-03 16:13:00,1.0535,1.0535,1.0533,1.0534,439999998.0
2007-09-03 16:14:00,1.0534,1.0534,1.05325,1.0534,286599997.0
2007-09-03 16:15:00,1.0534,1.0536,1.0532,1.0533,316899996.0
2007-09-03 16:16:00,1.0533,1.0534,1.0532,1.0532,569099997.0
2007-09-03 16:17:00,1.0533,1.0533,1.0533,1.0533,77600000.0
2007-09-03 16:18:00,1.0533,1.0533,1.0533,1.0533,24200000.0
2007-09-03 16:19:00,1.0533,1.0533,1.0533,1.0533,107500000.0
2007-09-03 16:20:00,1.0533,1.0533,1.0532,1.0532,43600001.0
2007-09-03 16:21:00,1.0534,1.05355,1.0534,1.0534,120800000.0
2007-09-03 16:22:00,1.0534,1.05345,1.0533,1.0533,50700000.0
2007-09-03 16:23:00,1.0533,1.0533,1.0533,1.0533,14900000.0
2007-09-03 16:24:00,1.0534,1.0535,1.0534,1.0535,32900000.0
2007-09-03 16:25:00,1.0535,1.05365,1.0534,1.0534,162999999.0
2007-09-03 16:26:00,1.0535,1.0536,1.0535,1.0535,233799996.0
2007-09-03 16:27:00,1.0535,1.0535,1.0535,1.0535,382600002.0
2007-09-03 16:28:00,1.0535,1.0536,1.0535,1.0536,222800004.0
2007-09-03 16:29:00,1.0536,1.0536,1.0535,1.0535,87400000.0
2007-09-03 16:30:00,1.0535,1.0535,1.0535,1.0535,101400000.0
2007-09-03 16:31:00,1.0535,1.0535,1.0535,1.0535,41700000.0
2007-09-03 16:32:00,1.0535,1.0535,1.0535,1.0535,94200000.0
2007-09-03 16:33:00,1.0535,1.0535,1.0535,1.0535,6800000.0
2007-09-03 16:34:00,1.0535,1.0537,1.0534,1.0536,740500006.0
2007-09-03 16:35:00,1.0536,1.0536,1.05335,1.0535,132000003.0
2007-09-03 16:36:00,1.0535,1.05355,1.0533,1.05345,390899995.0
2007-09-03 16:37:00,1.05345,1.05345,1.05345,1.05345,1200000.0
2007-09-03 16:38:00,1.05345,1.05345,1.0534,1.0534,3700000.0
2007-09-03 16:39:00,1.0534,1.05345,1.0533,1.0534,252200000.0
2007-09-03 16:40:00,1.05345,1.05345,1.0533,1.05335,78500002.0
2007-09-03 16:41:00,1.05335,1.0534,1.0533,1.0534,58300000.0
2007-09-03 16:42:00,1.0534,1.05345,1.0533,1.05345,149000001.0
2007-09-03 16:43:00,1.05345,1.05345,1.0533,1.0533,116199998.0
2007-09-03 16:44:00,1.0534,1.0534,1.0534,1.0534,61900000.0
2007-09-03 16:45:00,1.0534,1.05355,1.0534,1.05345,194000000.0
2007-09-03 16:46:00,1.05345,1.05345,1.05345,1.05345,1400000.0
2007-09-03 16:47:00,1.0534,1.0535,1.0533,1.0535,94200000.0
2007-09-03 16:48:00,1.0535,1.0535,1.05345,1.05345,4200000.0
2007-09-03 16:49:00,1.05345,1.05345,1.0533,1.0533,49000000.0
2007-09-03 16:50:00,1.05325,1.05335,1.05325,1.05335,56800000.0
2007-09-03 16:51:00,1.05335,1.05335,1.053,1.0531,387639999.0
2007-09-03 16:52:00,1.0531,1.05325,1.0528,1.053,978640009.0
2007-09-03 16:53:00,1.053,1.0532,1.0529,1.053,616000002.0
2007-09-03 16:54:00,1.0529,1.0529,1.0525,1.0525,603499995.0
2007-09-03 16:55:00,1.0525,1.0526,1.0523,1.0523,447499997.0
2007-09-03 16:56:00,1.0523,1.0527,1.0523,1.0526,990800005.0
2007-09-03 16:57:00,1.0525,1.0527,1.0524,1.0526,676200003.0
2007-09-03 16:58:00,1.0526,1.0527,1.05205,1.0521,553899990.0
2007-09-03 16:59:00,1.0521,1.0523,1.052,1.052,734299994.0
2007-09-03 17:00:00,1.052,1.05205,1.052,1.052,319099997.0
2007-09-03 17:01:00,1.052,1.0523,1.05195,1.0521,693100010.0
2007-09-03 17:02:00,1.0521,1.0521,1.05205,1.05205,62600002.0
2007-09-03 17:03:00,1.0521,1.0521,1.05205,1.05205,8600000.0
2007-09-03 17:04:00,1.0521,1.05215,1.0521,1.05215,10100000.0
2007-09-03 17:05:00,1.05225,1.05235,1.05215,1.05225,257600003.0
2007-09-03 17:06:00,1.0523,1.0523,1.0522,1.0522,74300001.0
2007-09-03 17:07:00,1.05225,1.0523,1.05225,1.0523,6000000.0
2007-09-03 17:08:00,1.0523,1.0524,1.0523,1.0524,84500000.0
2007-09-03 17:09:00,1.0524,1.0525,1.0524,1.0524,127199998.0
2007-09-03 17:10:00,1.0525,1.0525,1.0524,1.0524,35900000.0
2007-09-03 17:11:00,1.0524,1.0524,1.0521,1.0521,50400000.0
2007-09-03 17:12:00,1.0521,1.0522,1.0521,1.0522,19900000.0
2007-09-03 17:13:00,1.0522,1.0522,1.0522,1.0522,164000005.0
2007-09-03 17:14:00,1.0522,1.0522,1.0521,1.0521,45300000.0
2007-09-03 17:15:00,1.0521,1.0521,1.0518,1.0519,262300000.0
2007-09-03 17:16:00,1.0519,1.0519,1.05165,1.05165,225099999.0
2007-09-03 17:17:00,1.05175,1.052,1.05165,1.05185,403999999.0
2007-09-03 17:18:00,1.0519,1.0519,1.0519,1.0519,26300000.0
2007-09-03 17:19:00,1.0519,1.052,1.0519,1.05195,186200000.0
2007-09-03 17:20:00,1.052,1.052,1.052,1.052,15800000.0
2007-09-03 17:21:00,1.05195,1.052,1.05195,1.052,69000000.0
2007-09-03 17:22:00,1.0519,1.052,1.05185,1.0519,85300001.0
2007-09-03 17:23:00,1.0519,1.05195,1.0517,1.0517,50599999.0
2007-09-03 17:24:00,1.05175,1.0518,1.0517,1.05175,69399999.0
2007-09-03 17:25:00,1.05175,1.0518,1.05175,1.05175,40700000.0
2007-09-03 17:26:00,1.05175,1.052,1.05175,1.052,170599995.0
2007-09-03 17:27:00,1.052,1.052,1.052,1.052,26100000.0
2007-09-03 17:28:00,1.052,1.0524,1.052,1.052,72500000.0
2007-09-03 17:29:00,1.05205,1.05205,1.052,1.05205,16500000.0
2007-09-03 17:30:00,1.05205,1.0521,1.052,1.052,158600002.0
2007-09-03 17:31:00,1.052,1.052,1.0519,1.052,161899999.0
2007-09-03 17:32:00,1.052,1.05225,1.05195,1.05225,168899999.0
2007-09-03 17:33:00,1.0521,1.05215,1.05195,1.05195,64500000.0
2007-09-03 17:34:00,1.05195,1.05195,1.05165,1.05165,39000000.0
2007-09-03 17:35:00,1.05165,1.05165,1.0516,1.05165,23600000.0
2007-09-03 17:36:00,1.05165,1.05165,1.05165,1.05165,1600000.0
2007-09-03 17:37:00,1.0517,1.05175,1.0517,1.05175,8000000.0
2007-09-03 17:38:00,1.05175,1.05175,1.05175,1.05175,4800000.0
2007-09-03 17:39:00,1.05175,1.05175,1.05175,1.05175,2400000.0
2007-09-03 17:40:00,1.05175,1.05185,1.05175,1.05185,10900000.0
2007-09-03 17:41:00,1.05185,1.05185,1.05185,1.05185,4900000.0
2007-09-03 17:42:00,1.05195,1.0522,1.05195,1.0522,200300000.0
2007-09-03 17:43:00,1.0522,1.05245,1.0522,1.05245,78800001.0
2007-09-03 17:44:00,1.05245,1.0525,1.0524,1.0525,101700002.0
2007-09-03 17:45:00,1.0525,1.0526,1.0525,1.05255,54400000.0
2007-09-03 17:46:00,1.0526,1.0526,1.05255,1.05255,31900000.0
2007-09-03 17:47:00,1.05255,1.05255,1.0524,1.0524,122800000.0
2007-09-03 17:48:00,1.0524,1.0524,1.0524,1.0524,73000000.0
2007-09-03 17:49:00,1.0524,1.0524,1.0524,1.0524,56400000.0
2007-09-03 17:50:00,1.0524,1.0524,1.05235,1.05235,48600000.0
2007-09-03 17:51:00,1.0524,1.0524,1.0524,1.0524,56400000.0
2007-09-03 17:52:00,1.0524,1.0524,1.05235,1.0524,43400000.0
2007-09-03 17:53:00,1.05245,1.0525,1.0524,1.0525,15400000.0
2007-09-03 17:54:00,1.05245,1.0525,1.05245,1.05245,30100000.0
2007-09-03 17:55:00,1.0525,1.0525,1.05245,1.05245,50400000.0
2007-09-03 17:56:00,1.05245,1.05245,1.05245,1.05245,9600000.0
2007-09-03 17:57:00,1.05245,1.05245,1.05245,1.05245,8500000.0
2007-09-03 17:58:00,1.05245,1.05255,1.05245,1.0525,21100000.0
2007-09-03 17:59:00,1.0525,1.05285,1.05245,1.05285,86900000.0
2007-09-03 18:00:00,1.05285,1.053,1.0526,1.053,105300000.0
2007-09-03 18:01:00,1.053,1.053,1.0528,1.0528,66000000.0
2007-09-03 18:02:00,1.05295,1.05305,1.0528,1.0529,186600000.0
2007-09-03 18:03:00,1.0529,1.053,1.0528,1.05295,95100000.0
2007-09-03 18:04:00,1.05295,1.053,1.0529,1.053,16800000.0
2007-09-03 18:05:00,1.05305,1.0531,1.053,1.05305,159200001.0
2007-09-03 18:06:00,1.05302,1.05311,1.05286,1.05311,998300004.0
2007-09-03 18:07:00,1.0531,1.0533,1.05305,1.0533,280499998.0
2007-09-03 18:08:00,1.0533,1.0533,1.05325,1.0533,141100000.0
2007-09-03 18:09:00,1.0533,1.0535,1.0533,1.0534,55800000.0
2007-09-03 18:10:00,1.0534,1.0534,1.0531,1.05315,17800000.0
2007-09-03 18:11:00,1.05315,1.05315,1.05305,1.05305,10000000.0
2007-09-03 18:12:00,1.0531,1.0533,1.0531,1.05325,56200000.0
2007-09-03 18:13:00,1.05325,1.05325,1.05325,1.05325,3200000.0
2007-09-03 18:14:00,1.05325,1.05325,1.0531,1.0531,21400000.0
2007-09-03 18:15:00,1.0531,1.0531,1.0531,1.0531,13600000.0
2007-09-03 18:16:00,1.0531,1.05315,1.0531,1.0531,29600000.0
2007-09-03 18:17:00,1.05315,1.05315,1.0531,1.05315,21800000.0
2007-09-03 18:18:00,1.0531,1.0531,1.05305,1.05305,8500000.0
2007-09-03 18:19:00,1.05305,1.05305,1.0527,1.05305,36000000.0
2007-09-03 18:20:00,1.05305,1.05305,1.05305,1.05305,1700000.0
2007-09-03 18:21:00,1.05305,1.05305,1.0525,1.0525,47100000.0
2007-09-03 18:22:00,1.0524,1.05255,1.05232,1.05255,181900000.0
2007-09-03 18:23:00,1.0525,1.0525,1.0525,1.0525,11700000.0
2007-09-03 18:24:00,1.05245,1.05248,1.05233,1.0524,446800000.0
2007-09-03 18:25:00,1.05235,1.05235,1.05235,1.05235,20399999.0
2007-09-03 18:26:00,1.0525,1.0525,1.0523,1.0525,111399999.0
2007-09-03 18:27:00,1.0525,1.0525,1.0525,1.0525,16400000.0
2007-09-03 18:28:00,1.0525,1.0525,1.0525,1.0525,12600000.0
2007-09-03 18:29:00,1.0525,1.0525,1.0524,1.0524,36200000.0
2007-09-03 18:30:00,1.05207,1.05226,1.05206,1.05213,932236081.0
2007-09-03 18:31:00,1.05235,1.0524,1.052,1.0524,135100003.0
2007-09-03 18:32:00,1.0524,1.0524,1.05235,1.05235,47800000.0
2007-09-03 18:33:00,1.0524,1.0524,1.0522,1.0522,4800000.0
2007-09-03 18:34:00,1.0523,1.0523,1.0523,1.0523,331900000.0
2007-09-03 18:35:00,1.0523,1.0523,1.052,1.052,135200000.0
2007-09-03 18:36:00,1.05185,1.05208,1.05185,1.0519,343300000.0
2007-09-03 18:37:00,1.052,1.052,1.052,1.052,11700000.0
2007-09-03 18:38:00,1.052,1.052,1.05195,1.052,43600000.0
2007-09-03 18:39:00,1.052,1.052,1.052,1.052,35100000.0
2007-09-03 18:40:00,1.052,1.0521,1.052,1.052,62200000.0
2007-09-03 18:41:00,1.052,1.0521,1.052,1.052,100000000.0
2007-09-03 18:42:00,1.052,1.052,1.0518,1.0518,14800000.0
2007-09-03 18:43:00,1.0518,1.0519,1.0518,1.0518,50700001.0
2007-09-03 18:44:00,1.0519,1.0519,1.05175,1.0518,9000000.0
2007-09-03 18:45:00,1.0518,1.052,1.0518,1.05185,280700002.0
2007-09-03 18:46:00,1.05185,1.05185,1.05185,1.05185,2200000.0
2007-09-03 18:47:00,1.05185,1.052,1.05175,1.05175,55400000.0
2007-09-03 18:48:00,1.05175,1.0519,1.05175,1.0518,77600000.0
2007-09-03 18:49:00,1.0518,1.0518,1.0518,1.0518,12400000.0
2007-09-03 18:50:00,1.0518,1.0518,1.0518,1.0518,12200000.0
2007-09-03 18:51:00,1.0518,1.0518,1.0518,1.0518,12200000.0
2007-09-03 18:52:00,1.0518,1.05205,1.0518,1.052,41700001.0
2007-09-03 18:53:00,1.052,1.05215,1.052,1.05215,109900000.0
2007-09-03 18:54:00,1.0521,1.0521,1.0521,1.0521,800000.0
2007-09-03 18:55:00,1.05215,1.05215,1.05215,1.05215,100000.0
2007-09-03 18:56:00,1.0521,1.05215,1.0521,1.05215,1200000.0
2007-09-03 18:57:00,1.0521,1.05215,1.0521,1.05215,3700000.0
2007-09-03 18:58:00,1.0521,1.0522,1.0521,1.05215,15800000.0
2007-09-03 18:59:00,1.05215,1.05235,1.05215,1.05225,23200000.0
2007-09-03 19:00:00,1.0522,1.0522,1.0519,1.052,85000000.0
2007-09-03 19:01:00,1.05178,1.05193,1.05173,1.05178,841099986.0
2007-09-03 19:02:00,1.052,1.0522,1.052,1.0522,4000000.0
2007-09-03 19:03:00,1.0521,1.05228,1.05203,1.05224,1097399984.0
2007-09-03 19:04:00,1.05199,1.05207,1.05189,1.05202,124699998.0
2007-09-03 19:05:00,1.05202,1.05205,1.05198,1.052,344099995.0
2007-09-03 19:06:00,1.052,1.0521,1.05195,1.05195,620399991.0
2007-09-03 19:07:00,1.0521,1.0521,1.052,1.052,13500000.0
2007-09-03 19:08:00,1.05198,1.05198,1.0517,1.0519,315900010.0
2007-09-03 19:09:00,1.0523,1.0523,1.0523,1.0523,32500000.0
2007-09-03 19:10:00,1.05209,1.05225,1.05209,1.05225,43000000.0
2007-09-03 19:11:00,1.0523,1.0523,1.0523,1.0523,8700000.0
2007-09-03 19:12:00,1.0523,1.0524,1.0523,1.0524,93699999.0
2007-09-03 19:13:00,1.0524,1.0524,1.0522,1.0523,5700000.0
2007-09-03 19:14:00,1.0524,1.0525,1.0524,1.0525,72600002.0
2007-09-03 19:15:00,1.05217,1.05227,1.05211,1.05211,221399998.0
2007-09-03 19:16:00,1.05207,1.0523,1.05207,1.0523,408799999.0
2007-09-03 19:17:00,1.0525,1.0525,1.0525,1.0525,24000000.0
2007-09-03 19:18:00,1.0525,1.0525,1.0525,1.0525,32000000.0
2007-09-03 19:19:00,1.0525,1.0525,1.0523,1.0523,93200000.0
2007-09-03 19:20:00,1.0524,1.0524,1.0524,1.0524,69199996.0
2007-09-03 19:21:00,1.0524,1.0524,1.0524,1.0524,51899997.0
2007-09-03 19:22:00,1.0524,1.0524,1.0524,1.0524,72400000.0
2007-09-03 19:23:00,1.0524,1.0524,1.0524,1.0524,90500000.0
2007-09-03 19:24:00,1.0524,1.0524,1.0524,1.0524,78800004.0
2007-09-03 19:25:00,1.0524,1.0524,1.0524,1.0524,59100003.0
2007-09-03 19:26:00,1.0524,1.0527,1.0524,1.0527,192300004.0
2007-09-03 19:27:00,1.0527,1.0528,1.0527,1.0527,117300000.0
2007-09-03 19:28:00,1.0527,1.0527,1.0527,1.0527,59000000.0
2007-09-03 19:29:00,1.0527,1.0527,1.0526,1.0527,113900000.0
2007-09-03 19:30:00,1.0527,1.0527,1.0527,1.0527,46800000.0
2007-09-03 19:31:00,1.0527,1.0528,1.0525,1.0526,104199999.0
2007-09-03 19:32:00,1.0526,1.0527,1.0526,1.0527,14400000.0
2007-09-03 19:33:00,1.0526,1.05273,1.05257,1.05257,439099997.0
2007-09-03 19:34:00,1.05255,1.0526,1.0525,1.0526,242099998.0
2007-09-03 19:35:00,1.0528,1.0528,1.0528,1.0528,3200000.0
2007-09-03 19:36:00,1.05255,1.05265,1.0525,1.05258,105100000.0
2007-09-03 19:37:00,1.0526,1.0526,1.0526,1.0526,25800000.0
2007-09-03 19:38:00,1.05231,1.05261,1.05231,1.0525,77100000.0
2007-09-03 19:39:00,1.0526,1.0528,1.0526,1.0528,81300001.0
2007-09-03 19:40:00,1.05255,1.05273,1.05253,1.05263,228099998.0
2007-09-03 19:41:00,1.05277,1.05285,1.05261,1.05274,466000002.0
2007-09-03 19:42:00,1.0529,1.053,1.0529,1.053,16600000.0
2007-09-03 19:43:00,1.053,1.053,1.053,1.053,3200000.0
2007-09-03 19:44:00,1.053,1.0531,1.053,1.0531,9600000.0
2007-09-03 19:45:00,1.0531,1.0531,1.0531,1.0531,11200000.0
2007-09-03 19:46:00,1.0531,1.0531,1.0531,1.0531,9600000.0
2007-09-03 19:47:00,1.0531,1.0531,1.0531,1.0531,4800000.0
2007-09-03 19:48:00,1.0531,1.0531,1.0527,1.0528,113099999.0
2007-09-03 19:49:00,1.0528,1.0528,1.0527,1.0527,94800000.0
2007-09-03 19:50:00,1.0527,1.0528,1.0526,1.0528,55600000.0
2007-09-03 19:51:00,1.0528,1.0528,1.0528,1.0528,4800000.0
2007-09-03 19:52:00,1.0528,1.0528,1.0528,1.0528,7200000.0
2007-09-03 19:53:00,1.0528,1.0528,1.0527,1.0527,29200000.0
2007-09-03 19:54:00,1.0527,1.0527,1.0527,1.0527,36600000.0
2007-09-03 19:55:00,1.0527,1.0527,1.0527,1.0527,24400000.0
2007-09-03 19:56:00,1.0527,1.0527,1.0527,1.0527,24400000.0
2007-09-03 19:57:00,1.0527,1.0528,1.0527,1.0528,94400000.0
2007-09-03 19:58:00,1.0527,1.0527,1.0527,1.0527,19600000.0
2007-09-03 19:59:00,1.0526,1.0527,1.0526,1.0527,25600000.0
2007-09-03 20:00:00,1.0527,1.0527,1.0527,1.0527,12800000.0
2007-09-03 20:01:00,1.0527,1.0527,1.0527,1.0527,16000000.0
2007-09-03 20:02:00,1.0527,1.0527,1.0526,1.0526,66000000.0
2007-09-03 20:03:00,1.05241,1.05241,1.05234,1.05234,32599998.0
2007-09-03 20:04:00,1.0524,1.05245,1.0524,1.05245,71199997.0
2007-09-03 20:05:00,1.0526,1.0527,1.0526,1.0527,51600000.0
2007-09-03 20:06:00,1.0527,1.0527,1.0527,1.0527,14600000.0
2007-09-03 20:07:00,1.0527,1.0527,1.0527,1.0527,16000000.0
2007-09-03 20:08:00,1.0527,1.0527,1.0527,1.0527,19200000.0
2007-09-03 20:09:00,1.0527,1.0527,1.0526,1.0526,38900000.0
2007-09-03 20:10:00,1.0527,1.0527,1.0526,1.0527,55500002.0
2007-09-03 20:11:00,1.0527,1.0527,1.0527,1.0527,14400000.0
2007-09-03 20:12:00,1.0527,1.0527,1.0527,1.0527,14400000.0
2007-09-03 20:13:00,1.0527,1.0527,1.0526,1.0526,56400000.0
2007-09-03 20:14:00,1.0527,1.0528,1.0527,1.0528,43700000.0
2007-09-03 20:15:00,1.0528,1.0528,1.0528,1.0528,28800000.0
2007-09-03 20:16:00,1.0528,1.0528,1.0528,1.0528,28800000.0
2007-09-03 20:17:00,1.0528,1.0528,1.0528,1.0528,28800000.0
2007-09-03 20:18:00,1.0528,1.0528,1.0528,1.0528,21800000.0
2007-09-03 20:19:00,1.0528,1.0528,1.0528,1.0528,24000000.0
2007-09-03 20:20:00,1.0528,1.0528,1.0528,1.0528,24000000.0
2007-09-03 20:21:00,1.0528,1.0528,1.0527,1.0527,86400000.0
2007-09-03 20:22:00,1.0527,1.0527,1.0527,1.0527,50400000.0
2007-09-03 20:23:00,1.0527,1.0527,1.0527,1.0527,63000000.0
2007-09-03 20:24:00,1.0527,1.0529,1.0527,1.0529,126200000.0
2007-09-03 20:25:00,1.0529,1.0534,1.0528,1.0534,115500000.0
2007-09-03 20:26:00,1.0533,1.0533,1.0533,1.0533,2400000.0
2007-09-03 20:27:00,1.05314,1.05314,1.05285,1.05285,20800000.0
2007-09-03 20:28:00,1.05322,1.0533,1.05316,1.05316,38800000.0
2007-09-03 20:29:00,1.05326,1.05334,1.05323,1.05323,113499999.0
2007-09-03 20:30:00,1.0534,1.0534,1.0532,1.0532,7800000.0
2007-09-03 20:31:00,1.0531,1.0531,1.0531,1.0531,135000000.0
2007-09-03 20:32:00,1.0531,1.0531,1.0531,1.0531,63000000.0
2007-09-03 20:33:00,1.0531,1.0531,1.0531,1.0531,126700000.0
2007-09-03 20:34:00,1.0531,1.0531,1.053,1.053,115000000.0
2007-09-03 20:35:00,1.0531,1.0531,1.0531,1.0531,137900007.0
2007-09-03 20:36:00,1.0531,1.0531,1.0531,1.0531,118200006.0
2007-09-03 20:37:00,1.0531,1.0531,1.0531,1.0531,76400002.0
2007-09-03 20:38:00,1.0531,1.0532,1.053,1.053,134199999.0
2007-09-03 20:39:00,1.0531,1.0531,1.0531,1.0531,137900007.0
2007-09-03 20:40:00,1.0531,1.0531,1.0531,1.0531,137900007.0
2007-09-03 20:41:00,1.0531,1.0531,1.0531,1.0531,78800004.0
2007-09-03 20:42:00,1.0531,1.0531,1.0531,1.0531,98500005.0
2007-09-03 20:43:00,1.0531,1.0531,1.0531,1.0531,113400002.0
2007-09-03 20:44:00,1.05287,1.053,1.05283,1.05283,51799999.0
2007-09-03 20:45:00,1.0531,1.0531,1.0531,1.0531,39400002.0
2007-09-03 20:46:00,1.0531,1.0531,1.0531,1.0531,118200006.0
2007-09-03 20:47:00,1.0531,1.0531,1.053,1.053,169900002.0
2007-09-03 20:48:00,1.0531,1.0531,1.052,1.0527,46900001.0
2007-09-03 20:49:00,1.0527,1.0531,1.0527,1.0531,21200000.0
2007-09-03 20:50:00,1.0531,1.0531,1.0531,1.0531,15100000.0
2007-09-03 20:51:00,1.0531,1.0531,1.053,1.053,116600000.0
2007-09-03 20:52:00,1.0531,1.0531,1.0531,1.0531,109900000.0
2007-09-03 20:53:00,1.0531,1.0531,1.0531,1.0531,78500000.0
2007-09-03 20:54:00,1.0531,1.0531,1.053,1.053,120200000.0
2007-09-03 20:55:00,1.0531,1.0531,1.0531,1.0531,91800000.0
2007-09-03 20:56:00,1.053,1.053,1.053,1.053,26000000.0
2007-09-03 20:57:00,1.05287,1.05295,1.05267,1.0528,159399997.0
2007-09-03 20:58:00,1.0531,1.0531,1.0531,1.0531,15700000.0
2007-09-03 20:59:00,1.0531,1.0531,1.0531,1.0531,94200000.0
2007-09-03 21:00:00,1.0531,1.0531,1.0531,1.0531,78500000.0
2007-09-03 21:01:00,1.0528,1.0528,1.0528,1.0528,47600000.0
2007-09-03 21:02:00,1.0527,1.0528,1.0527,1.0528,82300002.0
2007-09-03 21:03:00,1.05256,1.05275,1.05256,1.05269,47599999.0
2007-09-03 21:04:00,1.05267,1.05268,1.05267,1.05268,6200000.0
2007-09-03 21:05:00,1.05266,1.05279,1.05266,1.05279,7300000.0
2007-09-03 21:06:00,1.05265,1.05275,1.05258,1.05267,105800000.0
2007-09-03 21:07:00,1.05275,1.0528,1.05275,1.0528,64200000.0
2007-09-03 21:08:00,1.0528,1.0528,1.0528,1.0528,29500000.0
2007-09-03 21:09:00,1.05282,1.05282,1.05275,1.0528,24400000.0
2007-09-03 21:10:00,1.05272,1.0528,1.05272,1.0528,13100000.0
2007-09-03 21:11:00,1.05276,1.05276,1.05251,1.05254,41600000.0
2007-09-03 21:12:00,1.05275,1.05275,1.05263,1.05263,55800001.0
2007-09-03 21:13:00,1.05272,1.05272,1.05263,1.05263,31600000.0
2007-09-03 21:14:00,1.0528,1.05285,1.0528,1.0528,72400000.0
2007-09-03 21:15:00,1.05268,1.05304,1.05266,1.05304,27200000.0
2007-09-03 21:16:00,1.0527,1.0527,1.05265,1.05265,20600000.0
2007-09-03 21:17:00,1.05272,1.05272,1.0525,1.0525,18000000.0
2007-09-03 21:18:00,1.0529,1.0529,1.0529,1.0529,800000.0
2007-09-03 21:19:00,1.0528,1.0529,1.0528,1.0529,20700000.0
2007-09-03 21:20:00,1.0528,1.0528,1.0528,1.0528,19900000.0
2007-09-03 21:21:00,1.0529,1.0529,1.0529,1.0529,800000.0
2007-09-03 21:22:00,1.05281,1.05281,1.05275,1.05277,16000000.0
2007-09-03 21:23:00,1.05285,1.05285,1.05282,1.05282,8000000.0
2007-09-03 21:24:00,1.05288,1.05292,1.05288,1.05292,8000000.0
2007-09-03 21:25:00,1.05275,1.05275,1.05253,1.05253,16000000.0
2007-09-03 21:26:00,1.0528,1.0528,1.0528,1.0528,19900000.0
2007-09-03 21:27:00,1.0528,1.0528,1.0528,1.0528,19900000.0
2007-09-03 21:28:00,1.05278,1.05278,1.0527,1.05278,30700000.0
2007-09-03 21:29:00,1.05295,1.05295,1.05282,1.05285,10400000.0
2007-09-03 21:30:00,1.0528,1.0528,1.05265,1.05265,29800000.0
2007-09-03 21:31:00,1.05272,1.05283,1.05272,1.05283,20400000.0
2007-09-03 21:32:00,1.0527,1.0528,1.0527,1.0528,31700000.0
2007-09-03 21:33:00,1.0527,1.0527,1.05225,1.05225,20600000.0
2007-09-03 21:34:00,1.05287,1.05288,1.05237,1.05271,62500000.0
2007-09-03 21:35:00,1.0528,1.0528,1.0528,1.0528,41800000.0
2007-09-03 21:36:00,1.05243,1.05258,1.05243,1.05258,52500000.0
2007-09-03 21:37:00,1.05265,1.0527,1.05262,1.05265,126800000.0
2007-09-03 21:38:00,1.05265,1.0527,1.05265,1.0527,27800000.0
2007-09-03 21:39:00,1.05261,1.05264,1.05261,1.05264,28700000.0
2007-09-03 21:40:00,1.0528,1.0528,1.0527,1.0527,14200000.0
2007-09-03 21:41:00,1.05258,1.0526,1.05252,1.05255,46299999.0
2007-09-03 21:42:00,1.05238,1.05254,1.05238,1.05252,65399999.0
2007-09-03 21:43:00,1.05255,1.05255,1.05255,1.05255,800000.0
2007-09-03 21:44:00,1.05259,1.05259,1.05236,1.05241,70899998.0
2007-09-03 21:45:00,1.0527,1.0527,1.0527,1.0527,11800000.0
2007-09-03 21:46:00,1.05258,1.05258,1.05229,1.05245,58600001.0
2007-09-03 21:47:00,1.05245,1.05256,1.05241,1.05243,89499999.0
2007-09-03 21:48:00,1.0526,1.0526,1.05233,1.05233,163599998.0
2007-09-03 21:49:00,1.05258,1.05264,1.05244,1.0526,167200000.0
2007-09-03 21:50:00,1.05257,1.05257,1.05233,1.05247,108599998.0
2007-09-03 21:51:00,1.05226,1.05256,1.05226,1.05235,111900000.0
2007-09-03 21:52:00,1.05259,1.05259,1.05232,1.05242,105199999.0
2007-09-03 21:53:00,1.0526,1.05265,1.0526,1.05265,77600001.0
2007-09-03 21:54:00,1.0527,1.0529,1.0527,1.0528,51300000.0
2007-09-03 21:55:00,1.0527,1.0527,1.0527,1.0527,11800000.0
2007-09-03 21:56:00,1.05237,1.05267,1.05237,1.05247,120800001.0
2007-09-03 21:57:00,1.05247,1.05266,1.05246,1.05258,92000001.0
2007-09-03 21:58:00,1.05247,1.0526,1.05247,1.05256,76500001.0
2007-09-03 21:59:00,1.0527,1.0527,1.0527,1.0527,11000000.0
2007-09-03 22:00:00,1.0527,1.0527,1.0527,1.0527,20800000.0
2007-09-03 22:01:00,1.0524,1.05253,1.05221,1.05253,64400001.0
2007-09-03 22:02:00,1.05257,1.05257,1.05223,1.05253,56300001.0
2007-09-03 22:03:00,1.05227,1.0526,1.05227,1.05258,81300002.0
2007-09-03 22:04:00,1.0527,1.0529,1.0527,1.0529,23900000.0
2007-09-03 22:05:00,1.05268,1.05282,1.05267,1.05282,48700000.0
2007-09-03 22:06:00,1.05275,1.05275,1.05251,1.05269,60400000.0
2007-09-03 22:07:00,1.0527,1.0527,1.05245,1.05247,20900000.0
2007-09-03 22:08:00,1.0528,1.0528,1.0528,1.0528,800000.0
2007-09-03 22:09:00,1.0527,1.0527,1.0527,1.0527,15100000.0
2007-09-03 22:10:00,1.05269,1.05269,1.05222,1.05222,40600000.0
2007-09-03 22:11:00,1.05237,1.05242,1.05232,1.05232,45800000.0
2007-09-03 22:12:00,1.053,1.0532,1.053,1.0532,31200000.0
2007-09-03 22:13:00,1.0532,1.0532,1.0527,1.0527,76800000.0
2007-09-03 22:14:00,1.0526,1.05267,1.0526,1.05267,76199999.0
2007-09-03 22:15:00,1.05247,1.05262,1.05247,1.05262,26900000.0
2007-09-03 22:16:00,1.05254,1.05254,1.05243,1.05244,22300000.0
2007-09-03 22:17:00,1.0527,1.0527,1.0524,1.0526,11400000.0
2007-09-03 22:18:00,1.0525,1.0525,1.0525,1.0525,800000.0
2007-09-03 22:19:00,1.05233,1.05233,1.05221,1.05233,35900000.0
2007-09-03 22:20:00,1.0524,1.05245,1.0524,1.0524,24300000.0
2007-09-03 22:21:00,1.05245,1.05245,1.05245,1.05245,4000000.0
2007-09-03 22:22:00,1.0524,1.0524,1.0524,1.0524,4600000.0
2007-09-03 22:23:00,1.0523,1.0525,1.0522,1.0523,113200000.0
2007-09-03 22:24:00,1.05217,1.05226,1.05207,1.05211,105610047.0
2007-09-03 22:25:00,1.0522,1.05231,1.05204,1.05221,229499994.0
2007-09-03 22:26:00,1.0523,1.0524,1.0523,1.0524,22200000.0
2007-09-03 22:27:00,1.0524,1.0524,1.0523,1.0523,56800000.0
2007-09-03 22:28:00,1.0523,1.0529,1.0522,1.0525,297400000.0
2007-09-03 22:29:00,1.0525,1.0525,1.0524,1.0524,3200000.0
2007-09-03 22:30:00,1.0524,1.0524,1.0523,1.0524,50300000.0
2007-09-03 22:31:00,1.05221,1.05232,1.05216,1.05216,98400001.0
2007-09-03 22:32:00,1.0524,1.0524,1.0524,1.0524,1600000.0
2007-09-03 22:33:00,1.0523,1.0523,1.05225,1.05225,43000000.0
2007-09-03 22:34:00,1.0523,1.0523,1.0523,1.0523,23900000.0
2007-09-03 22:35:00,1.05233,1.05233,1.05224,1.05233,91699999.0
2007-09-03 22:36:00,1.0524,1.0526,1.0523,1.0524,124999999.0
2007-09-03 22:37:00,1.0525,1.0525,1.0525,1.0525,56000000.0
2007-09-03 22:38:00,1.0525,1.0525,1.0525,1.0525,40000000.0
2007-09-03 22:39:00,1.0525,1.0525,1.0523,1.0523,43100000.0
2007-09-03 22:40:00,1.0524,1.0525,1.0524,1.0525,56600001.0
2007-09-03 22:41:00,1.0525,1.0525,1.0525,1.0525,48000000.0
2007-09-03 22:42:00,1.0525,1.0525,1.0525,1.0525,44000000.0
2007-09-03 22:43:00,1.0525,1.0525,1.0525,1.0525,24000000.0
2007-09-03 22:44:00,1.0525,1.0525,1.0525,1.0525,32800000.0
2007-09-03 22:45:00,1.05223,1.05229,1.05221,1.05222,24600000.0
2007-09-03 22:46:00,1.05223,1.05253,1.05213,1.05253,46000000.0
2007-09-03 22:47:00,1.0525,1.053,1.0524,1.0527,163500000.0
2007-09-03 22:48:00,1.0527,1.0528,1.0527,1.0528,4700000.0
2007-09-03 22:49:00,1.0527,1.0527,1.0527,1.0527,1600000.0
2007-09-03 22:50:00,1.05248,1.05251,1.0524,1.0525,68200000.0
2007-09-03 22:51:00,1.05255,1.05255,1.05255,1.05255,12400000.0
2007-09-03 22:52:00,1.05255,1.05265,1.05253,1.05253,167500001.0
2007-09-03 22:53:00,1.05285,1.05285,1.0528,1.0528,22300000.0
2007-09-03 22:54:00,1.0526,1.0526,1.0526,1.0526,10300000.0
2007-09-03 22:55:00,1.0526,1.0526,1.05255,1.05255,33100000.0
2007-09-03 22:56:00,1.05249,1.05257,1.05249,1.05254,54700000.0
2007-09-03 22:57:00,1.0526,1.0526,1.0526,1.0526,10300000.0
2007-09-03 22:58:00,1.05255,1.05255,1.05255,1.05255,17600000.0
2007-09-03 22:59:00,1.0526,1.0527,1.0525,1.0526,46200000.0
2007-09-03 23:00:00,1.0526,1.0527,1.0523,1.0527,4800000.0
2007-09-03 23:01:00,1.05241,1.05249,1.05226,1.05245,164500000.0
2007-09-03 23:02:00,1.05258,1.05272,1.05258,1.05272,125200000.0
2007-09-03 23:03:00,1.0527,1.0527,1.0524,1.0524,2400000.0
2007-09-03 23:04:00,1.0524,1.0524,1.0524,1.0524,9600000.0
2007-09-03 23:05:00,1.0524,1.0524,1.0524,1.0524,7200000.0
2007-09-03 23:06:00,1.0524,1.0524,1.0523,1.0523,18400000.0
2007-09-03 23:07:00,1.0524,1.0524,1.0519,1.0519,47000000.0
2007-09-03 23:08:00,1.0515,1.0516,1.0515,1.05155,144199997.0
2007-09-03 23:09:00,1.05194,1.05194,1.05184,1.05184,34999999.0
2007-09-03 23:10:00,1.0519,1.0519,1.0517,1.0517,31100000.0
2007-09-03 23:11:00,1.0518,1.0518,1.0518,1.0518,10400000.0
2007-09-03 23:12:00,1.0518,1.0519,1.0518,1.0519,38200000.0
2007-09-03 23:13:00,1.0519,1.0524,1.0517,1.0521,91800001.0
2007-09-03 23:14:00,1.0521,1.0524,1.0521,1.0521,21500000.0
2007-09-03 23:15:00,1.0523,1.0524,1.0521,1.0521,29400000.0
2007-09-03 23:16:00,1.052,1.052,1.0519,1.0519,37900001.0
2007-09-03 23:17:00,1.0519,1.0519,1.0518,1.0518,212800000.0
2007-09-03 23:18:00,1.0518,1.05185,1.0518,1.05185,93100000.0
2007-09-03 23:19:00,1.05185,1.05185,1.05185,1.05185,35900000.0
2007-09-03 23:20:00,1.052,1.052,1.052,1.052,2400000.0
2007-09-03 23:21:00,1.05183,1.05183,1.05168,1.05182,92800002.0
2007-09-03 23:22:00,1.05185,1.0519,1.05185,1.0519,7200000.0
2007-09-03 23:23:00,1.05175,1.0518,1.0517,1.05178,85599999.0
2007-09-03 23:24:00,1.05185,1.05193,1.05175,1.05193,93200002.0
2007-09-03 23:25:00,1.0519,1.0519,1.0519,1.0519,7900000.0
2007-09-03 23:26:00,1.05185,1.05185,1.05185,1.05185,10200000.0
2007-09-03 23:27:00,1.0518,1.052,1.0518,1.052,40500000.0
2007-09-03 23:28:00,1.05159,1.05184,1.05159,1.05184,48200000.0
2007-09-03 23:29:00,1.05185,1.05185,1.05183,1.05183,29600000.0
2007-09-03 23:30:00,1.052,1.052,1.0518,1.0518,13600000.0
2007-09-03 23:31:00,1.05171,1.05177,1.05163,1.05177,13100000.0
2007-09-03 23:32:00,1.0518,1.05183,1.05175,1.05175,80599999.0
2007-09-03 23:33:00,1.05181,1.05192,1.0518,1.05192,54699998.0
2007-09-03 23:34:00,1.05171,1.05173,1.05155,1.0517,72500001.0
2007-09-03 23:35:00,1.0519,1.0519,1.0517,1.0519,30900000.0
2007-09-03 23:36:00,1.0519,1.0524,1.0512,1.0516,52000000.0
2007-09-03 23:37:00,1.0519,1.0519,1.0516,1.0519,214800002.0
2007-09-03 23:38:00,1.0524,1.0524,1.0524,1.0524,3200000.0
2007-09-03 23:39:00,1.0522,1.0529,1.0522,1.0525,13100000.0
2007-09-03 23:40:00,1.0524,1.05261,1.05234,1.05234,73800000.0
2007-09-03 23:41:00,1.0519,1.0524,1.0519,1.0524,23200000.0
2007-09-03 23:42:00,1.0524,1.0524,1.0524,1.0524,800000.0
2007-09-03 23:43:00,1.05173,1.05173,1.05168,1.0517,20000000.0
2007-09-03 23:44:00,1.0517,1.05173,1.05165,1.05173,4700000.0
2007-09-03 23:45:00,1.05188,1.05216,1.05188,1.05214,34600000.0
2007-09-03 23:46:00,1.0519,1.0529,1.0519,1.0525,17100000.0
2007-09-03 23:47:00,1.05199,1.05233,1.05199,1.05229,159699999.0
2007-09-03 23:48:00,1.05262,1.05268,1.05227,1.05268,41600000.0
2007-09-03 23:49:00,1.0526,1.0526,1.0525,1.05253,49000001.0
2007-09-03 23:50:00,1.05227,1.05264,1.05227,1.05232,65400000.0
2007-09-03 23:51:00,1.0519,1.0519,1.0519,1.0519,300000.0
2007-09-03 23:52:00,1.05251,1.05289,1.05237,1.05237,49700000.0
2007-09-03 23:53:00,1.0521,1.0534,1.0521,1.0527,6700000.0
2007-09-03 23:54:00,1.05223,1.05243,1.05223,1.05243,3800000.0
2007-09-03 23:55:00,1.05246,1.05246,1.05232,1.05232,1500000.0
2007-09-03 23:56:00,1.05253,1.05253,1.0525,1.0525,6400000.0
2007-09-03 23:57:00,1.0527,1.0529,1.0526,1.0529,22000000.0
2007-09-03 23:58:00,1.0529,1.0533,1.0528,1.0528,6400000.0
2007-09-03 23:59:00,1.05276,1.05293,1.05276,1.05282,53600000.0
2007-09-04 00:00:00,1.0529,1.0529,1.05265,1.05265,18300000.0
2007-09-04 00:01:00,1.0527,1.0527,1.0523,1.0525,52700000.0
2007-09-04 00:02:00,1.05226,1.05244,1.05225,1.05244,174999999.0
2007-09-04 00:03:00,1.0526,1.0526,1.0524,1.0524,22400000.0
2007-09-04 00:04:00,1.05231,1.05238,1.05223,1.05224,58500000.0
2007-09-04 00:05:00,1.0524,1.0524,1.0524,1.0524,48100000.0
2007-09-04 00:06:00,1.0524,1.0525,1.0523,1.0525,491199999.0
2007-09-04 00:07:00,1.05229,1.05243,1.05226,1.05243,36500000.0
2007-09-04 00:08:00,1.05217,1.05244,1.05217,1.05244,33500000.0
2007-09-04 00:09:00,1.0524,1.0524,1.0524,1.0524,59700000.0
2007-09-04 00:10:00,1.05217,1.05226,1.05217,1.05217,27100000.0
2007-09-04 00:11:00,1.0523,1.05232,1.05221,1.05221,75399999.0
2007-09-04 00:12:00,1.0524,1.0525,1.052,1.0521,51700000.0
2007-09-04 00:13:00,1.0522,1.0524,1.05205,1.0522,250200002.0
2007-09-04 00:14:00,1.0522,1.0522,1.0522,1.0522,1300000.0
2007-09-04 00:15:00,1.05207,1.0525,1.05207,1.0525,282999997.0
2007-09-04 00:16:00,1.0523,1.0523,1.0523,1.0523,300000.0
2007-09-04 00:17:00,1.0523,1.0523,1.0523,1.0523,4200000.0
2007-09-04 00:18:00,1.05217,1.05217,1.05203,1.0521,74600000.0
2007-09-04 00:19:00,1.0522,1.0522,1.0519,1.0521,49100000.0
2007-09-04 00:20:00,1.0521,1.0521,1.0521,1.0521,2600000.0
2007-09-04 00:21:00,1.0521,1.0522,1.0521,1.0522,2600000.0
2007-09-04 00:22:00,1.05203,1.05203,1.05183,1.05183,34999999.0
2007-09-04 00:23:00,1.052,1.05205,1.052,1.05205,33700000.0
2007-09-04 00:24:00,1.05205,1.0521,1.052,1.05208,511199992.0
2007-09-04 00:25:00,1.0522,1.0524,1.0522,1.0523,20000000.0
2007-09-04 00:26:00,1.05204,1.05217,1.05203,1.05217,28100000.0
2007-09-04 00:27:00,1.05224,1.05226,1.05192,1.05218,180600001.0
2007-09-04 00:28:00,1.0523,1.0527,1.0521,1.0523,48600000.0
2007-09-04 00:29:00,1.0524,1.0524,1.0521,1.0521,70400001.0
2007-09-04 00:30:00,1.05183,1.05199,1.05179,1.05185,188200001.0
2007-09-04 00:31:00,1.05169,1.0519,1.05169,1.0519,304499998.0
2007-09-04 00:32:00,1.0521,1.0521,1.0521,1.0521,33900000.0
2007-09-04 00:33:00,1.05189,1.05215,1.05186,1.05197,102999996.0
2007-09-04 00:34:00,1.0521,1.0521,1.0521,1.0521,40200000.0
2007-09-04 00:35:00,1.0521,1.0523,1.0521,1.0523,63600000.0
2007-09-04 00:36:00,1.05204,1.05216,1.05204,1.05208,113000002.0
2007-09-04 00:37:00,1.05198,1.05227,1.05198,1.05214,171600000.0
2007-09-04 00:38:00,1.05215,1.05215,1.052,1.05208,66699998.0
2007-09-04 00:39:00,1.0523,1.0525,1.0523,1.0525,3200000.0
2007-09-04 00:40:00,1.0525,1.0525,1.0524,1.0524,3200000.0
2007-09-04 00:41:00,1.05227,1.0523,1.05219,1.05223,50700000.0
2007-09-04 00:42:00,1.0527,1.0528,1.0524,1.0524,9600000.0
2007-09-04 00:43:00,1.05235,1.05235,1.05215,1.05226,94600004.0
2007-09-04 00:44:00,1.0523,1.05232,1.05199,1.05232,109500003.0
2007-09-04 00:45:00,1.0524,1.0525,1.0524,1.0525,21400000.0
2007-09-04 00:46:00,1.0525,1.0527,1.0525,1.0527,11900000.0
2007-09-04 00:47:00,1.0527,1.0531,1.0527,1.0529,70300000.0
2007-09-04 00:48:00,1.0529,1.0532,1.0529,1.0529,11200000.0
2007-09-04 00:49:00,1.0529,1.0532,1.0526,1.0527,58800000.0
2007-09-04 00:50:00,1.0528,1.0529,1.0528,1.0529,14300000.0
2007-09-04 00:51:00,1.0529,1.053,1.0528,1.0528,44300000.0
2007-09-04 00:52:00,1.0528,1.0529,1.0528,1.0528,50700000.0
2007-09-04 00:53:00,1.053,1.053,1.0527,1.0527,48400000.0
2007-09-04 00:54:00,1.05249,1.05267,1.05249,1.05267,55100001.0
2007-09-04 00:55:00,1.05251,1.05256,1.05241,1.05256,93200003.0
2007-09-04 00:56:00,1.05255,1.0526,1.05255,1.05258,117300001.0
2007-09-04 00:57:00,1.05257,1.05266,1.05249,1.05254,88500000.0
2007-09-04 00:58:00,1.0525,1.0525,1.0525,1.0525,30600000.0
2007-09-04 00:59:00,1.0525,1.0525,1.0525,1.0525,9400000.0
2007-09-04 01:00:00,1.0525,1.053,1.0525,1.0527,76700000.0
2007-09-04 01:01:00,1.0527,1.0527,1.0527,1.0527,1600000.0
2007-09-04 01:02:00,1.05256,1.05264,1.05233,1.05247,944100009.0
2007-09-04 01:03:00,1.0527,1.053,1.0527,1.053,184000003.0
2007-09-04 01:04:00,1.053,1.053,1.053,1.053,4000000.0
2007-09-04 01:05:00,1.053,1.053,1.053,1.053,15200000.0
2007-09-04 01:06:00,1.053,1.053,1.053,1.053,58400000.0
2007-09-04 01:07:00,1.05258,1.05278,1.05258,1.05262,221900000.0
2007-09-04 01:08:00,1.053,1.053,1.053,1.053,16000000.0
2007-09-04 01:09:00,1.053,1.053,1.053,1.053,2400000.0
2007-09-04 01:10:00,1.05282,1.05282,1.05265,1.05267,97500000.0
2007-09-04 01:11:00,1.053,1.053,1.053,1.053,5400000.0
2007-09-04 01:12:00,1.053,1.053,1.053,1.053,2400000.0
2007-09-04 01:13:00,1.053,1.053,1.053,1.053,4800000.0
2007-09-04 01:14:00,1.05263,1.05272,1.05242,1.05251,296199999.0
2007-09-04 01:15:00,1.053,1.053,1.053,1.053,4800000.0
2007-09-04 01:16:00,1.0529,1.0529,1.0529,1.0529,9200000.0
2007-09-04 01:17:00,1.05278,1.05281,1.05274,1.05277,14200000.0
2007-09-04 01:18:00,1.0527,1.05275,1.0526,1.05265,52300000.0
2007-09-04 01:19:00,1.0529,1.0531,1.0529,1.0529,284600001.0
2007-09-04 01:20:00,1.053,1.0531,1.053,1.0531,64599999.0
2007-09-04 01:21:00,1.053,1.0531,1.0529,1.0531,147300001.0
2007-09-04 01:22:00,1.0531,1.0531,1.0531,1.0531,4000000.0
2007-09-04 01:23:00,1.05277,1.05282,1.05274,1.05274,28700000.0
2007-09-04 01:24:00,1.05262,1.05273,1.05262,1.05273,27400000.0
2007-09-04 01:25:00,1.05283,1.05293,1.05281,1.0529,54600000.0
2007-09-04 01:26:00,1.05275,1.0528,1.05275,1.05275,147800000.0
2007-09-04 01:27:00,1.05282,1.05296,1.05281,1.05282,90500000.0
2007-09-04 01:28:00,1.0527,1.05275,1.05265,1.05267,149000000.0
2007-09-04 01:29:00,1.0531,1.0531,1.0531,1.0531,4100000.0
2007-09-04 01:30:00,1.0531,1.0531,1.0531,1.0531,8200000.0
2007-09-04 01:31:00,1.05273,1.05273,1.05269,1.05273,29199999.0
2007-09-04 01:32:00,1.0531,1.0531,1.0531,1.0531,16500000.0
2007-09-04 01:33:00,1.0531,1.0531,1.0531,1.0531,43200000.0
2007-09-04 01:34:00,1.0531,1.0531,1.0531,1.0531,25800000.0
2007-09-04 01:35:00,1.0531,1.0531,1.053,1.0531,82799999.0
2007-09-04 01:36:00,1.05288,1.05294,1.05288,1.05294,24100000.0
2007-09-04 01:37:00,1.0532,1.0532,1.0532,1.0532,400000.0
2007-09-04 01:38:00,1.0532,1.0532,1.0531,1.0531,15700000.0
2007-09-04 01:39:00,1.0529,1.05311,1.05288,1.05311,32000000.0
2007-09-04 01:40:00,1.0532,1.0532,1.0531,1.0531,4200000.0
2007-09-04 01:41:00,1.0531,1.0532,1.0531,1.0532,5100000.0
2007-09-04 01:42:00,1.05289,1.0529,1.05275,1.05285,50400000.0
2007-09-04 01:43:00,1.05284,1.05295,1.05284,1.05295,14000000.0
2007-09-04 01:44:00,1.05288,1.05288,1.05274,1.05288,13200000.0
2007-09-04 01:45:00,1.05276,1.05289,1.05276,1.0528,36400000.0
2007-09-04 01:46:00,1.0532,1.0532,1.05305,1.05305,9200000.0
2007-09-04 01:47:00,1.0532,1.0532,1.0532,1.0532,500000.0
2007-09-04 01:48:00,1.05277,1.05289,1.05275,1.05275,95899998.0
2007-09-04 01:49:00,1.0532,1.0532,1.0532,1.0532,200000.0
2007-09-04 01:50:00,1.05288,1.05288,1.0528,1.05286,101499999.0
2007-09-04 01:51:00,1.05305,1.05305,1.05275,1.05285,156200000.0
2007-09-04 01:52:00,1.05285,1.0529,1.0527,1.0527,95699999.0
2007-09-04 01:53:00,1.0527,1.05285,1.0526,1.05285,481299997.0
2007-09-04 01:54:00,1.05285,1.05285,1.0527,1.05285,111000001.0
2007-09-04 01:55:00,1.05285,1.05285,1.0528,1.0528,34500000.0
2007-09-04 01:56:00,1.0528,1.0528,1.0527,1.05275,108600000.0
2007-09-04 01:57:00,1.05275,1.05275,1.0527,1.05275,31400000.0
2007-09-04 01:58:00,1.05242,1.05263,1.05242,1.05255,2400000.0
2007-09-04 01:59:00,1.05253,1.05284,1.05253,1.05262,7500000.0
2007-09-04 02:00:00,1.0529,1.053,1.0528,1.053,11700000.0
2007-09-04 02:01:00,1.053,1.053,1.053,1.053,2000000.0
2007-09-04 02:02:00,1.053,1.053,1.0528,1.05285,37500000.0
2007-09-04 02:03:00,1.05285,1.0529,1.05285,1.0529,9100000.0
2007-09-04 02:04:00,1.05285,1.0529,1.05285,1.0529,2700000.0
2007-09-04 02:05:00,1.05244,1.05266,1.05234,1.0526,69300000.0
2007-09-04 02:06:00,1.0529,1.053,1.0529,1.05295,36900000.0
2007-09-04 02:07:00,1.053,1.0531,1.0529,1.0531,29800000.0
2007-09-04 02:08:00,1.0531,1.0531,1.053,1.053,2100000.0
2007-09-04 02:09:00,1.05257,1.05273,1.05257,1.05267,179999999.0
2007-09-04 02:10:00,1.05273,1.05273,1.0527,1.05273,60500001.0
2007-09-04 02:11:00,1.05262,1.05271,1.05262,1.05267,88400000.0
2007-09-04 02:12:00,1.0527,1.0527,1.05265,1.05267,43000000.0
2007-09-04 02:13:00,1.05268,1.05268,1.05262,1.05262,79100000.0
2007-09-04 02:14:00,1.05263,1.05268,1.05259,1.05268,141899999.0
2007-09-04 02:15:00,1.0526,1.05271,1.05259,1.05261,207100000.0
2007-09-04 02:16:00,1.05262,1.05268,1.05251,1.05262,408700000.0
2007-09-04 02:17:00,1.053,1.0531,1.053,1.0531,1800000.0
2007-09-04 02:18:00,1.05274,1.05277,1.05254,1.05277,140899998.0
2007-09-04 02:19:00,1.05262,1.05281,1.05262,1.05277,49500000.0
2007-09-04 02:20:00,1.05281,1.05281,1.05261,1.05261,277299999.0
2007-09-04 02:21:00,1.05266,1.05282,1.05264,1.05282,237599999.0
2007-09-04 02:22:00,1.053,1.053,1.053,1.053,600000.0
2007-09-04 02:23:00,1.05259,1.0527,1.05258,1.05258,109300000.0
2007-09-04 02:24:00,1.05268,1.05268,1.05253,1.05262,84199998.0
2007-09-04 02:25:00,1.053,1.053,1.053,1.053,300000.0
2007-09-04 02:26:00,1.053,1.053,1.053,1.053,300000.0
2007-09-04 02:27:00,1.053,1.0531,1.053,1.0531,114699998.0
2007-09-04 02:28:00,1.0532,1.0532,1.0531,1.0531,29199999.0
2007-09-04 02:29:00,1.0531,1.0533,1.0531,1.0533,149400001.0
2007-09-04 02:30:00,1.0533,1.0533,1.0532,1.0532,123799999.0
2007-09-04 02:31:00,1.05315,1.0532,1.0531,1.0532,276399999.0
2007-09-04 02:32:00,1.0532,1.0532,1.05315,1.0532,91400000.0
2007-09-04 02:33:00,1.0533,1.0534,1.0533,1.0533,87000000.0
2007-09-04 02:34:00,1.0533,1.0533,1.0532,1.0532,14600000.0
2007-09-04 02:35:00,1.0532,1.0532,1.0532,1.0532,4100000.0
2007-09-04 02:36:00,1.05289,1.05299,1.05286,1.05299,78400000.0
2007-09-04 02:37:00,1.0532,1.0534,1.0532,1.05325,116100000.0
2007-09-04 02:38:00,1.0533,1.0533,1.0533,1.0533,5300000.0
2007-09-04 02:39:00,1.05294,1.05304,1.05294,1.05298,24000000.0
2007-09-04 02:40:00,1.05295,1.05295,1.05295,1.05295,4000000.0
2007-09-04 02:41:00,1.0532,1.0532,1.053,1.053,45800000.0
2007-09-04 02:42:00,1.053,1.0531,1.053,1.0531,13800000.0
2007-09-04 02:43:00,1.0531,1.0532,1.053,1.0532,158400000.0
2007-09-04 02:44:00,1.0532,1.0532,1.0527,1.0529,337900001.0
2007-09-04 02:45:00,1.05285,1.0529,1.0524,1.0524,370999998.0
2007-09-04 02:46:00,1.0524,1.05245,1.05225,1.05225,237100000.0
2007-09-04 02:47:00,1.0523,1.0523,1.0523,1.0523,6000000.0
2007-09-04 02:48:00,1.0523,1.0523,1.05225,1.05225,16800000.0
2007-09-04 02:49:00,1.05225,1.05225,1.052,1.0522,106200000.0
2007-09-04 02:50:00,1.0521,1.0524,1.0521,1.0522,268600001.0
2007-09-04 02:51:00,1.0522,1.0522,1.0519,1.052,364599997.0
2007-09-04 02:52:00,1.052,1.052,1.0516,1.0517,206700000.0
2007-09-04 02:53:00,1.0517,1.0517,1.0514,1.0516,468899999.0
2007-09-04 02:54:00,1.0515,1.052,1.05145,1.052,312299999.0
2007-09-04 02:55:00,1.052,1.0532,1.0519,1.0525,864000001.0
2007-09-04 02:56:00,1.0525,1.0527,1.0525,1.0527,245899998.0
2007-09-04 02:57:00,1.0528,1.0531,1.0527,1.053,901900003.0
2007-09-04 02:58:00,1.053,1.053,1.0529,1.0529,431400006.0
2007-09-04 02:59:00,1.0529,1.053,1.0528,1.053,222500001.0
2007-09-04 03:00:00,1.05286,1.05289,1.05264,1.05275,29900000.0
2007-09-04 03:01:00,1.05276,1.05278,1.0526,1.05264,81900000.0
2007-09-04 03:02:00,1.05261,1.05268,1.05249,1.05266,23500000.0
2007-09-04 03:03:00,1.053,1.053,1.053,1.053,82400002.0
2007-09-04 03:04:00,1.053,1.053,1.053,1.053,69900001.0
2007-09-04 03:05:00,1.053,1.053,1.053,1.053,54000000.0
2007-09-04 03:06:00,1.053,1.053,1.053,1.053,56700000.0
2007-09-04 03:07:00,1.05248,1.05265,1.05248,1.05262,50100000.0
2007-09-04 03:08:00,1.053,1.053,1.053,1.053,4800000.0
2007-09-04 03:09:00,1.05264,1.05282,1.05252,1.05282,76400000.0
2007-09-04 03:10:00,1.05277,1.05277,1.05254,1.05272,81000000.0
2007-09-04 03:11:00,1.053,1.053,1.053,1.053,4800000.0
2007-09-04 03:12:00,1.0528,1.05301,1.05278,1.05278,61300000.0
2007-09-04 03:13:00,1.053,1.053,1.053,1.053,2400000.0
2007-09-04 03:14:00,1.05269,1.05278,1.05269,1.05278,45799999.0
2007-09-04 03:15:00,1.053,1.053,1.053,1.053,4800000.0
2007-09-04 03:16:00,1.053,1.053,1.053,1.053,4800000.0
2007-09-04 03:17:00,1.0526,1.05295,1.0526,1.05278,151100004.0
2007-09-04 03:18:00,1.053,1.053,1.053,1.053,27600000.0
2007-09-04 03:19:00,1.05263,1.05287,1.05258,1.05287,237803998.0
2007-09-04 03:20:00,1.053,1.0531,1.053,1.0531,29499999.0
2007-09-04 03:21:00,1.053,1.053,1.053,1.053,44700000.0
2007-09-04 03:22:00,1.053,1.053,1.0529,1.053,161700002.0
2007-09-04 03:23:00,1.05295,1.053,1.05295,1.053,76899999.0
2007-09-04 03:24:00,1.053,1.0531,1.053,1.0531,74700000.0
2007-09-04 03:25:00,1.0531,1.0531,1.05305,1.0531,23200000.0
2007-09-04 03:26:00,1.0531,1.0531,1.05305,1.0531,17600000.0
2007-09-04 03:27:00,1.0531,1.0532,1.053,1.0532,261200001.0
2007-09-04 03:28:00,1.05305,1.0531,1.053,1.053,274400000.0
2007-09-04 03:29:00,1.053,1.0531,1.053,1.053,230100001.0
2007-09-04 03:30:00,1.0531,1.0531,1.0528,1.0528,359800003.0
2007-09-04 03:31:00,1.0528,1.0528,1.0528,1.0528,122899999.0
2007-09-04 03:32:00,1.0528,1.0529,1.0527,1.0529,245500001.0
2007-09-04 03:33:00,1.0529,1.0529,1.0529,1.0529,16000000.0
2007-09-04 03:34:00,1.0529,1.0529,1.0526,1.0527,398900000.0
2007-09-04 03:35:00,1.05265,1.0527,1.0525,1.0527,419299994.0
2007-09-04 03:36:00,1.0527,1.0527,1.0526,1.0526,145600001.0
2007-09-04 03:37:00,1.0527,1.0528,1.0527,1.0528,31900000.0
2007-09-04 03:38:00,1.0528,1.0529,1.0528,1.0529,168700001.0
2007-09-04 03:39:00,1.0529,1.0529,1.0529,1.0529,40000000.0
2007-09-04 03:40:00,1.0528,1.0529,1.0528,1.0529,17600000.0
2007-09-04 03:41:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-09-04 03:42:00,1.0529,1.0529,1.0527,1.0527,64000000.0
2007-09-04 03:43:00,1.0527,1.0528,1.0526,1.0528,129200001.0
2007-09-04 03:44:00,1.0527,1.0528,1.0527,1.0528,286200000.0
2007-09-04 03:45:00,1.0528,1.0528,1.0528,1.0528,12000000.0
2007-09-04 03:46:00,1.05248,1.05252,1.05235,1.05252,111900002.0
2007-09-04 03:47:00,1.0527,1.0529,1.0527,1.0529,124500001.0
2007-09-04 03:48:00,1.05254,1.05265,1.05244,1.05247,28200000.0
2007-09-04 03:49:00,1.0529,1.0529,1.0529,1.0529,8000000.0
2007-09-04 03:50:00,1.05256,1.0526,1.05245,1.05245,20000000.0
2007-09-04 03:51:00,1.0529,1.0529,1.0528,1.0528,32000000.0
2007-09-04 03:52:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-09-04 03:53:00,1.0529,1.0529,1.0528,1.0528,16000000.0
2007-09-04 03:54:00,1.0528,1.0528,1.0527,1.0527,77000000.0
2007-09-04 03:55:00,1.0528,1.0528,1.0527,1.0528,76900000.0
2007-09-04 03:56:00,1.05241,1.05264,1.05241,1.05264,19900000.0
2007-09-04 03:57:00,1.0525,1.05252,1.0525,1.05252,55200000.0
2007-09-04 03:58:00,1.05236,1.0525,1.05229,1.05229,18100000.0
2007-09-04 03:59:00,1.0528,1.0528,1.0528,1.0528,35200000.0
2007-09-04 04:00:00,1.0528,1.053,1.0528,1.053,49600000.0
2007-09-04 04:01:00,1.053,1.053,1.0528,1.0528,479300000.0
2007-09-04 04:02:00,1.0528,1.0528,1.05265,1.0527,234100000.0
2007-09-04 04:03:00,1.0527,1.0527,1.05265,1.05265,4100000.0
2007-09-04 04:04:00,1.0527,1.0527,1.05265,1.05265,5600000.0
2007-09-04 04:05:00,1.05239,1.05265,1.05238,1.05265,81300001.0
2007-09-04 04:06:00,1.05225,1.05239,1.05216,1.05239,45800000.0
2007-09-04 04:07:00,1.05265,1.05265,1.05265,1.05265,1600000.0
2007-09-04 04:08:00,1.05265,1.0527,1.05265,1.0527,1900000.0
2007-09-04 04:09:00,1.0527,1.0527,1.0527,1.0527,600000.0
2007-09-04 04:10:00,1.05268,1.05268,1.05247,1.05262,85700001.0
2007-09-04 04:11:00,1.0527,1.0527,1.05265,1.05265,2800000.0
2007-09-04 04:12:00,1.0527,1.0527,1.0527,1.0527,45100000.0
2007-09-04 04:13:00,1.05247,1.05258,1.05247,1.05258,4600000.0
2007-09-04 04:14:00,1.05235,1.05257,1.0522,1.05248,32100000.0
2007-09-04 04:15:00,1.0527,1.0527,1.0527,1.0527,24200000.0
2007-09-04 04:16:00,1.05238,1.0525,1.05233,1.05233,43300000.0
2007-09-04 04:17:00,1.0524,1.05248,1.0524,1.0524,11000000.0
2007-09-04 04:18:00,1.0527,1.0527,1.0527,1.0527,12100000.0
2007-09-04 04:19:00,1.0527,1.0527,1.0527,1.0527,40300000.0
2007-09-04 04:20:00,1.0527,1.0527,1.0527,1.0527,24200000.0
2007-09-04 04:21:00,1.0527,1.0527,1.0527,1.0527,66500000.0
2007-09-04 04:22:00,1.0527,1.0527,1.0526,1.0526,44899999.0
2007-09-04 04:23:00,1.0527,1.0527,1.0527,1.0527,25000000.0
2007-09-04 04:24:00,1.0527,1.0527,1.0526,1.0527,114399996.0
2007-09-04 04:25:00,1.05233,1.05247,1.05232,1.0524,51099999.0
2007-09-04 04:26:00,1.0524,1.0525,1.05235,1.05235,121899996.0
2007-09-04 04:27:00,1.0527,1.0527,1.0527,1.0527,14100000.0
2007-09-04 04:28:00,1.0524,1.05242,1.0524,1.0524,7900000.0
2007-09-04 04:29:00,1.05214,1.05214,1.05204,1.05204,10700000.0
2007-09-04 04:30:00,1.05248,1.05248,1.05248,1.05248,200000.0
2007-09-04 04:31:00,1.0524,1.05249,1.0524,1.05244,40400000.0
2007-09-04 04:32:00,1.05248,1.05248,1.05245,1.05245,25700000.0
2007-09-04 04:33:00,1.0527,1.0527,1.0527,1.0527,10200000.0
2007-09-04 04:34:00,1.0527,1.0527,1.0527,1.0527,14100000.0
2007-09-04 04:35:00,1.0524,1.0525,1.05235,1.05247,46499999.0
2007-09-04 04:36:00,1.05247,1.0525,1.0524,1.05242,24200000.0
2007-09-04 04:37:00,1.05255,1.05255,1.05231,1.0524,28700000.0
2007-09-04 04:38:00,1.0527,1.0527,1.0526,1.0526,113300001.0
2007-09-04 04:39:00,1.0527,1.0527,1.0527,1.0527,17100000.0
2007-09-04 04:40:00,1.0527,1.0527,1.0527,1.0527,51300000.0
2007-09-04 04:41:00,1.0527,1.0527,1.0527,1.0527,141000000.0
2007-09-04 04:42:00,1.0527,1.0528,1.0527,1.0528,186900000.0
2007-09-04 04:43:00,1.05285,1.0529,1.05285,1.0529,44000000.0
2007-09-04 04:44:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-09-04 04:45:00,1.0529,1.0529,1.0529,1.0529,8000000.0
2007-09-04 04:46:00,1.05256,1.05279,1.05251,1.0526,216399998.0
2007-09-04 04:47:00,1.0528,1.05285,1.05265,1.05265,302699998.0
2007-09-04 04:48:00,1.05261,1.05261,1.05222,1.05242,86100000.0
2007-09-04 04:49:00,1.0524,1.05246,1.05232,1.05246,60100000.0
2007-09-04 04:50:00,1.05245,1.05245,1.05245,1.05245,800000.0
2007-09-04 04:51:00,1.0527,1.0527,1.0527,1.0527,60299999.0
2007-09-04 04:52:00,1.05235,1.05255,1.05235,1.05245,4000000.0
2007-09-04 04:53:00,1.0527,1.0527,1.0527,1.0527,133300001.0
2007-09-04 04:54:00,1.0526,1.0527,1.0526,1.0527,224700003.0
2007-09-04 04:55:00,1.0527,1.0527,1.0527,1.0527,58000000.0
2007-09-04 04:56:00,1.0527,1.0527,1.0527,1.0527,46400000.0
2007-09-04 04:57:00,1.0527,1.0527,1.0527,1.0527,119500000.0
2007-09-04 04:58:00,1.05227,1.05252,1.05227,1.05252,81599999.0
2007-09-04 04:59:00,1.05247,1.05255,1.0524,1.05253,56000000.0
2007-09-04 05:00:00,1.05242,1.05243,1.05216,1.05243,256699997.0
2007-09-04 05:01:00,1.0527,1.0527,1.0527,1.0527,17600000.0
2007-09-04 05:02:00,1.05245,1.0525,1.0523,1.05245,570200007.0
2007-09-04 05:03:00,1.0527,1.0527,1.0527,1.0527,13700000.0
2007-09-04 05:04:00,1.0527,1.0527,1.0527,1.0527,37000000.0
2007-09-04 05:05:00,1.0528,1.0528,1.0528,1.0528,16000000.0
2007-09-04 05:06:00,1.0528,1.0529,1.0528,1.0529,17000000.0
2007-09-04 05:07:00,1.0529,1.0529,1.05265,1.05265,249500002.0
2007-09-04 05:08:00,1.0527,1.0527,1.0527,1.0527,24000000.0
2007-09-04 05:09:00,1.0527,1.0527,1.0527,1.0527,17600000.0
2007-09-04 05:10:00,1.0527,1.0527,1.0527,1.0527,164700000.0
2007-09-04 05:11:00,1.0527,1.0527,1.0527,1.0527,17799999.0
2007-09-04 05:12:00,1.05247,1.05254,1.05234,1.05252,204499999.0
2007-09-04 05:13:00,1.05253,1.05253,1.05247,1.05247,63399999.0
2007-09-04 05:14:00,1.05243,1.05261,1.05226,1.05245,329000001.0
2007-09-04 05:15:00,1.0527,1.0527,1.0527,1.0527,58200001.0
2007-09-04 05:16:00,1.0527,1.0527,1.0527,1.0527,55799999.0
2007-09-04 05:17:00,1.0527,1.0527,1.0527,1.0527,96200000.0
2007-09-04 05:18:00,1.0527,1.0527,1.0527,1.0527,56700000.0
2007-09-04 05:19:00,1.0527,1.0527,1.05265,1.05265,73800000.0
2007-09-04 05:20:00,1.05265,1.0528,1.05265,1.0528,77300000.0
2007-09-04 05:21:00,1.05241,1.05253,1.05228,1.05245,802900000.0
2007-09-04 05:22:00,1.0528,1.0528,1.0528,1.0528,8000000.0
2007-09-04 05:23:00,1.0527,1.0527,1.0527,1.0527,56200001.0
2007-09-04 05:24:00,1.0527,1.0528,1.0527,1.0527,82399999.0
2007-09-04 05:25:00,1.0527,1.0528,1.0527,1.0528,50000000.0
2007-09-04 05:26:00,1.0527,1.0527,1.0527,1.0527,33100000.0
2007-09-04 05:27:00,1.05259,1.05274,1.05243,1.05261,488700004.0
2007-09-04 05:28:00,1.0527,1.0527,1.0527,1.0527,4000000.0
2007-09-04 05:29:00,1.0527,1.0527,1.0527,1.0527,8000000.0
2007-09-04 05:30:00,1.0526,1.0527,1.0526,1.0527,50299999.0
2007-09-04 05:31:00,1.0527,1.0527,1.0527,1.0527,12000000.0
2007-09-04 05:32:00,1.0527,1.0527,1.0527,1.0527,14000000.0
2007-09-04 05:33:00,1.0527,1.0527,1.0527,1.0527,6000000.0
2007-09-04 05:34:00,1.05255,1.05255,1.05233,1.05242,669700013.0
2007-09-04 05:35:00,1.05249,1.0525,1.05239,1.05245,367200005.0
2007-09-04 05:36:00,1.0527,1.0527,1.0527,1.0527,6000000.0
2007-09-04 05:37:00,1.0527,1.0527,1.0527,1.0527,12000000.0
2007-09-04 05:38:00,1.05245,1.05258,1.0524,1.05247,908900002.0
2007-09-04 05:39:00,1.0527,1.0528,1.0527,1.0528,14000000.0
2007-09-04 05:40:00,1.0528,1.0528,1.0528,1.0528,8000000.0
2007-09-04 05:41:00,1.0528,1.0528,1.0528,1.0528,4000000.0
2007-09-04 05:42:00,1.0528,1.0528,1.0527,1.0527,20299999.0
2007-09-04 05:43:00,1.05255,1.05258,1.05245,1.0525,24500000.0
2007-09-04 05:44:00,1.0528,1.0528,1.0528,1.0528,4000000.0
2007-09-04 05:45:00,1.0528,1.0528,1.0528,1.0528,9900000.0
2007-09-04 05:46:00,1.0528,1.0528,1.0528,1.0528,4000000.0
2007-09-04 05:47:00,1.0528,1.0528,1.0528,1.0528,8800000.0
2007-09-04 05:48:00,1.0528,1.0528,1.0528,1.0528,13200000.0
2007-09-04 05:49:00,1.0528,1.0528,1.0528,1.0528,4000000.0
2007-09-04 05:50:00,1.0528,1.0528,1.0528,1.0528,4000000.0
2007-09-04 05:51:00,1.0528,1.0528,1.0528,1.0528,4000000.0
2007-09-04 05:52:00,1.0528,1.0528,1.0528,1.0528,4000000.0
2007-09-04 05:53:00,1.0528,1.0528,1.0527,1.0527,28299999.0
2007-09-04 05:54:00,1.0528,1.0528,1.0528,1.0528,4000000.0
2007-09-04 05:55:00,1.0528,1.0528,1.0528,1.0528,8000000.0
2007-09-04 05:56:00,1.0525,1.05255,1.05242,1.05255,81600000.0
2007-09-04 05:57:00,1.05255,1.05266,1.05243,1.05245,245200000.0
2007-09-04 05:58:00,1.05249,1.05255,1.05243,1.05254,110700000.0
2007-09-04 05:59:00,1.05255,1.05255,1.05247,1.05255,133100000.0
2007-09-04 06:00:00,1.05254,1.05265,1.05246,1.05257,58000000.0
2007-09-04 06:01:00,1.05254,1.0526,1.05243,1.0525,93500000.0
2007-09-04 06:02:00,1.0527,1.0529,1.0527,1.0529,27500000.0
2007-09-04 06:03:00,1.05273,1.05273,1.05248,1.05264,246000002.0
2007-09-04 06:04:00,1.0529,1.0529,1.0529,1.0529,8000000.0
2007-09-04 06:05:00,1.05257,1.05264,1.05255,1.05257,281300001.0
2007-09-04 06:06:00,1.05267,1.05273,1.05258,1.0526,53000000.0
2007-09-04 06:07:00,1.0528,1.0528,1.05266,1.05269,52600000.0
2007-09-04 06:08:00,1.05267,1.05282,1.05267,1.05281,42900000.0
2007-09-04 06:09:00,1.05262,1.05265,1.0526,1.0526,125600000.0
2007-09-04 06:10:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-09-04 06:11:00,1.05258,1.05258,1.05244,1.05254,97099998.0
2007-09-04 06:12:00,1.05255,1.05256,1.05244,1.05254,123199999.0
2007-09-04 06:13:00,1.05261,1.05265,1.05256,1.05256,51700000.0
2007-09-04 06:14:00,1.05248,1.05275,1.05247,1.05256,182599998.0
2007-09-04 06:15:00,1.05261,1.05268,1.05261,1.05261,148899995.0
2007-09-04 06:16:00,1.0526,1.0526,1.0526,1.0526,80899999.0
2007-09-04 06:17:00,1.05259,1.05259,1.05254,1.05258,53699999.0
2007-09-04 06:18:00,1.05268,1.05268,1.05264,1.05268,33400000.0
2007-09-04 06:19:00,1.0526,1.05265,1.05255,1.05265,180399997.0
2007-09-04 06:20:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-09-04 06:21:00,1.05263,1.05263,1.0525,1.05253,3900000.0
2007-09-04 06:22:00,1.0528,1.0528,1.05265,1.0527,146100000.0
2007-09-04 06:23:00,1.05247,1.05258,1.05247,1.05258,19300000.0
2007-09-04 06:24:00,1.0527,1.0528,1.0527,1.0528,26700000.0
2007-09-04 06:25:00,1.0528,1.0529,1.0528,1.0529,23800000.0
2007-09-04 06:26:00,1.0529,1.0529,1.0529,1.0529,8000000.0
2007-09-04 06:27:00,1.05276,1.05276,1.05263,1.05263,23100000.0
2007-09-04 06:28:00,1.0529,1.0529,1.0528,1.0528,21900000.0
2007-09-04 06:29:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-09-04 06:30:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-09-04 06:31:00,1.05265,1.05265,1.05249,1.05253,38900000.0
2007-09-04 06:32:00,1.0529,1.0529,1.0528,1.0528,19500000.0
2007-09-04 06:33:00,1.05265,1.05272,1.05265,1.05272,20100000.0
2007-09-04 06:34:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-09-04 06:35:00,1.0529,1.0529,1.0529,1.0529,8000000.0
2007-09-04 06:36:00,1.05275,1.05278,1.0526,1.05273,447399994.0
2007-09-04 06:37:00,1.0529,1.0529,1.0529,1.0529,12000000.0
2007-09-04 06:38:00,1.0529,1.0529,1.0528,1.0528,24500000.0
2007-09-04 06:39:00,1.0528,1.0528,1.0528,1.0528,13600000.0
2007-09-04 06:40:00,1.0528,1.0528,1.0528,1.0528,6000000.0
2007-09-04 06:41:00,1.05251,1.05257,1.05242,1.05242,6600000.0
2007-09-04 06:42:00,1.0528,1.0528,1.0528,1.0528,6000000.0
2007-09-04 06:43:00,1.0528,1.0528,1.0528,1.0528,12000000.0
2007-09-04 06:44:00,1.0528,1.0528,1.0528,1.0528,6000000.0
2007-09-04 06:45:00,1.0528,1.0528,1.0528,1.0528,6000000.0
2007-09-04 06:46:00,1.0528,1.0528,1.0528,1.0528,6000000.0
2007-09-04 06:47:00,1.0528,1.0528,1.0528,1.0528,6000000.0
2007-09-04 06:48:00,1.0528,1.0528,1.0528,1.0528,6000000.0
2007-09-04 06:49:00,1.05252,1.05252,1.0525,1.0525,11300000.0
2007-09-04 06:50:00,1.0528,1.0528,1.0527,1.0527,29200001.0
2007-09-04 06:51:00,1.0526,1.05272,1.05249,1.05249,956500000.0
2007-09-04 06:52:00,1.0528,1.0528,1.0528,1.0528,12000000.0
2007-09-04 06:53:00,1.0529,1.0529,1.0529,1.0529,1500000.0
2007-09-04 06:54:00,1.05267,1.0527,1.05249,1.05256,38900000.0
2007-09-04 06:55:00,1.05263,1.05264,1.05247,1.05247,119400000.0
2007-09-04 06:56:00,1.0529,1.0529,1.0529,1.0529,100000.0
2007-09-04 06:57:00,1.0529,1.0529,1.0529,1.0529,12000000.0
2007-09-04 06:58:00,1.0529,1.0529,1.0528,1.0529,53700001.0
2007-09-04 06:59:00,1.0529,1.053,1.0529,1.053,680800005.0
2007-09-04 07:00:00,1.0531,1.0532,1.053,1.0532,68200000.0
2007-09-04 07:01:00,1.0532,1.0533,1.0532,1.0532,183299998.0
2007-09-04 07:02:00,1.0532,1.0532,1.0532,1.0532,68999999.0
2007-09-04 07:03:00,1.0532,1.0533,1.05315,1.0533,195499998.0
2007-09-04 07:04:00,1.0533,1.0533,1.0532,1.0532,254899995.0
2007-09-04 07:05:00,1.0532,1.0533,1.0532,1.0533,58199999.0
2007-09-04 07:06:00,1.0533,1.0533,1.0533,1.0533,4000000.0
2007-09-04 07:07:00,1.0532,1.0532,1.0532,1.0532,119400001.0
2007-09-04 07:08:00,1.05318,1.05327,1.05283,1.05327,943978059.0
2007-09-04 07:09:00,1.0532,1.0532,1.0532,1.0532,13900000.0
2007-09-04 07:10:00,1.0532,1.0532,1.0532,1.0532,13900000.0
2007-09-04 07:11:00,1.05295,1.05298,1.05284,1.05292,353200000.0
2007-09-04 07:12:00,1.05285,1.053,1.05284,1.053,159600000.0
2007-09-04 07:13:00,1.0532,1.0532,1.0532,1.0532,83400000.0
2007-09-04 07:14:00,1.05301,1.05309,1.05269,1.05287,276600003.0
2007-09-04 07:15:00,1.053,1.0532,1.053,1.05314,203600003.0
2007-09-04 07:16:00,1.05302,1.05318,1.05291,1.0531,249400007.0
2007-09-04 07:17:00,1.0532,1.0532,1.0532,1.0532,27800000.0
2007-09-04 07:18:00,1.0532,1.0532,1.0532,1.0532,13900000.0
2007-09-04 07:19:00,1.0532,1.0532,1.0532,1.0532,8000000.0
2007-09-04 07:20:00,1.0528,1.05299,1.05277,1.05285,1090100000.0
2007-09-04 07:21:00,1.0532,1.0532,1.0532,1.0532,24000000.0
2007-09-04 07:22:00,1.0532,1.0532,1.0532,1.0532,32000000.0
2007-09-04 07:23:00,1.0532,1.0532,1.0531,1.0532,56000000.0
2007-09-04 07:24:00,1.0532,1.0532,1.0531,1.0532,53400000.0
2007-09-04 07:25:00,1.0532,1.0532,1.053,1.053,77300000.0
2007-09-04 07:26:00,1.0531,1.0531,1.0527,1.0527,303100001.0
2007-09-04 07:27:00,1.0527,1.0528,1.0525,1.0528,401099997.0
2007-09-04 07:28:00,1.0528,1.0528,1.0526,1.0526,290699998.0
2007-09-04 07:29:00,1.0526,1.0527,1.0526,1.0526,411200002.0
2007-09-04 07:30:00,1.0528,1.0528,1.0526,1.0526,94299999.0
2007-09-04 07:31:00,1.0527,1.0527,1.0527,1.0527,22000000.0
2007-09-04 07:32:00,1.0527,1.0527,1.0527,1.0527,11200000.0
2007-09-04 07:33:00,1.0527,1.0527,1.0527,1.0527,10400000.0
2007-09-04 07:34:00,1.0529,1.053,1.0529,1.053,83200000.0
2007-09-04 07:35:00,1.053,1.0531,1.053,1.053,183200000.0
2007-09-04 07:36:00,1.053,1.0531,1.053,1.0531,30400000.0
2007-09-04 07:37:00,1.0531,1.0531,1.053,1.053,40599998.0
2007-09-04 07:38:00,1.0531,1.0531,1.0528,1.0528,288400001.0
2007-09-04 07:39:00,1.0528,1.0528,1.0528,1.0528,131899998.0
2007-09-04 07:40:00,1.0528,1.0528,1.0528,1.0528,208299993.0
2007-09-04 07:41:00,1.0529,1.053,1.0529,1.053,47400000.0
2007-09-04 07:42:00,1.05276,1.05277,1.05264,1.05271,196799997.0
2007-09-04 07:43:00,1.05287,1.05308,1.05287,1.05294,271399998.0
2007-09-04 07:44:00,1.053,1.053,1.053,1.053,8000000.0
2007-09-04 07:45:00,1.05267,1.05287,1.05258,1.05258,632399998.0
2007-09-04 07:46:00,1.053,1.053,1.0527,1.0527,274299999.0
2007-09-04 07:47:00,1.0528,1.0528,1.0528,1.0528,6000000.0
2007-09-04 07:48:00,1.0528,1.0528,1.0527,1.0527,20800000.0
2007-09-04 07:49:00,1.0528,1.0528,1.0528,1.0528,500000.0
2007-09-04 07:50:00,1.05261,1.05261,1.05209,1.05245,466264210.0
2007-09-04 07:51:00,1.0528,1.0528,1.0527,1.0527,10800000.0
2007-09-04 07:52:00,1.0527,1.0528,1.0526,1.0528,132699998.0
2007-09-04 07:53:00,1.0528,1.0528,1.0527,1.0528,87600000.0
2007-09-04 07:54:00,1.0527,1.0529,1.0527,1.0529,127100000.0
2007-09-04 07:55:00,1.0529,1.0529,1.0528,1.0528,67199998.0
2007-09-04 07:56:00,1.0528,1.0528,1.0528,1.0528,12300000.0
2007-09-04 07:57:00,1.0521,1.05274,1.0521,1.05246,766699989.0
2007-09-04 07:58:00,1.05268,1.0527,1.05255,1.05263,173300000.0
2007-09-04 07:59:00,1.0529,1.0529,1.0529,1.0529,12000000.0
2007-09-04 08:00:00,1.0529,1.053,1.0529,1.0529,291200003.0
2007-09-04 08:01:00,1.0529,1.053,1.0529,1.053,245099999.0
2007-09-04 08:02:00,1.053,1.0536,1.053,1.0533,1185099990.0
2007-09-04 08:03:00,1.0533,1.0534,1.0533,1.0533,165700001.0
2007-09-04 08:04:00,1.0533,1.0533,1.0533,1.0533,24799999.0
2007-09-04 08:05:00,1.0534,1.0534,1.0533,1.0533,93200000.0
2007-09-04 08:06:00,1.0533,1.0533,1.0531,1.0532,271500000.0
2007-09-04 08:07:00,1.0532,1.0532,1.0531,1.0531,176600000.0
2007-09-04 08:08:00,1.0531,1.0531,1.053,1.053,112100000.0
2007-09-04 08:09:00,1.053,1.053,1.053,1.053,13600000.0
2007-09-04 08:10:00,1.053,1.053,1.053,1.053,87500000.0
2007-09-04 08:11:00,1.053,1.053,1.0529,1.053,44000000.0
2007-09-04 08:12:00,1.053,1.053,1.053,1.053,5100000.0
2007-09-04 08:13:00,1.053,1.053,1.053,1.053,1100000.0
2007-09-04 08:14:00,1.053,1.053,1.0529,1.0529,59100000.0
2007-09-04 08:15:00,1.05276,1.05306,1.05251,1.05287,73500000.0
2007-09-04 08:16:00,1.053,1.053,1.053,1.053,3100000.0
2007-09-04 08:17:00,1.053,1.053,1.053,1.053,24000000.0
2007-09-04 08:18:00,1.0529,1.0532,1.05275,1.0532,474899998.0
2007-09-04 08:19:00,1.0532,1.0532,1.0532,1.0532,329599999.0
2007-09-04 08:20:00,1.0532,1.0533,1.0532,1.0533,176600000.0
2007-09-04 08:21:00,1.0533,1.0533,1.0531,1.05325,80200000.0
2007-09-04 08:22:00,1.05325,1.0536,1.0532,1.05355,195399999.0
2007-09-04 08:23:00,1.05355,1.0536,1.05345,1.0536,130600000.0
2007-09-04 08:24:00,1.0536,1.0537,1.05355,1.0536,338800004.0
2007-09-04 08:25:00,1.0537,1.0537,1.0536,1.0537,172899997.0
2007-09-04 08:26:00,1.0536,1.05375,1.0536,1.05375,386199999.0
2007-09-04 08:27:00,1.05375,1.05375,1.0536,1.05365,231899996.0
2007-09-04 08:28:00,1.05365,1.05365,1.05365,1.05365,9600000.0
2007-09-04 08:29:00,1.05365,1.05365,1.05345,1.05345,179100001.0
2007-09-04 08:30:00,1.05345,1.05345,1.0534,1.05345,29200000.0
2007-09-04 08:31:00,1.05345,1.05345,1.05345,1.05345,11200000.0
2007-09-04 08:32:00,1.0534,1.0534,1.0534,1.0534,369799994.0
2007-09-04 08:33:00,1.0534,1.0535,1.0533,1.0534,347499999.0
2007-09-04 08:34:00,1.0534,1.0535,1.0534,1.0535,232400002.0
2007-09-04 08:35:00,1.0535,1.0536,1.0534,1.0536,159800001.0
2007-09-04 08:36:00,1.0536,1.0536,1.05335,1.0534,315100003.0
2007-09-04 08:37:00,1.0534,1.0538,1.0534,1.0536,578999999.0
2007-09-04 08:38:00,1.0536,1.0536,1.0531,1.0533,719999995.0
2007-09-04 08:39:00,1.0533,1.0533,1.0528,1.053,1194199999.0
2007-09-04 08:40:00,1.053,1.053,1.0527,1.0528,262499999.0
2007-09-04 08:41:00,1.0527,1.0529,1.0527,1.0528,521800001.0
2007-09-04 08:42:00,1.053,1.053,1.053,1.053,321200002.0
2007-09-04 08:43:00,1.0531,1.0531,1.05295,1.05295,584800004.0
2007-09-04 08:44:00,1.053,1.0531,1.053,1.053,139200003.0
2007-09-04 08:45:00,1.053,1.053,1.053,1.053,188100000.0
2007-09-04 08:46:00,1.05295,1.053,1.05295,1.05295,1210100000.0
2007-09-04 08:47:00,1.053,1.0531,1.0529,1.05305,943400006.0
2007-09-04 08:48:00,1.05273,1.053,1.05266,1.0527,253799996.0
2007-09-04 08:49:00,1.05288,1.05306,1.0527,1.05288,477499998.0
2007-09-04 08:50:00,1.0531,1.0531,1.05285,1.05285,460400004.0
2007-09-04 08:51:00,1.05285,1.05285,1.0528,1.0528,342500012.0
2007-09-04 08:52:00,1.0528,1.05285,1.0527,1.0528,1756900000.0
2007-09-04 08:53:00,1.0528,1.0529,1.0527,1.0529,876599994.0
2007-09-04 08:54:00,1.0529,1.053,1.0529,1.053,388099991.0
2007-09-04 08:55:00,1.053,1.053,1.053,1.053,18400000.0
2007-09-04 08:56:00,1.0531,1.0538,1.0531,1.0538,926299990.0
2007-09-04 08:57:00,1.0538,1.0539,1.0531,1.0532,1096500000.0
2007-09-04 08:58:00,1.0533,1.0535,1.0532,1.0533,790399987.0
2007-09-04 08:59:00,1.0534,1.0534,1.0533,1.0534,32399999.0
2007-09-04 09:00:00,1.0534,1.0534,1.0533,1.0534,123500001.0
2007-09-04 09:01:00,1.0534,1.0534,1.0533,1.0534,538099999.0
2007-09-04 09:02:00,1.0534,1.0534,1.05335,1.0534,137000000.0
2007-09-04 09:03:00,1.0534,1.0534,1.0534,1.0534,115400000.0
2007-09-04 09:04:00,1.0534,1.0534,1.05335,1.0534,92000000.0
2007-09-04 09:05:00,1.0534,1.0534,1.0534,1.0534,10700000.0
2007-09-04 09:06:00,1.0534,1.0534,1.0534,1.0534,84900000.0
2007-09-04 09:07:00,1.0534,1.0536,1.0534,1.0535,214099997.0
2007-09-04 09:08:00,1.0534,1.0537,1.0534,1.0537,434600002.0
2007-09-04 09:09:00,1.0537,1.0538,1.05355,1.0538,188430001.0
2007-09-04 09:10:00,1.0538,1.0538,1.0537,1.0538,390800002.0
2007-09-04 09:11:00,1.0538,1.0538,1.0538,1.0538,4500000.0
2007-09-04 09:12:00,1.0538,1.0538,1.0538,1.0538,109100001.0
2007-09-04 09:13:00,1.0538,1.0538,1.0537,1.0537,125800000.0
2007-09-04 09:14:00,1.0538,1.0538,1.0538,1.0538,63200000.0
2007-09-04 09:15:00,1.0538,1.0541,1.0538,1.0538,265899996.0
2007-09-04 09:16:00,1.05385,1.0541,1.05385,1.0539,534399999.0
2007-09-04 09:17:00,1.0539,1.0542,1.05385,1.0541,983699997.0
2007-09-04 09:18:00,1.0541,1.0543,1.0541,1.0542,237400000.0
2007-09-04 09:19:00,1.0542,1.0545,1.0542,1.0545,359800001.0
2007-09-04 09:20:00,1.0544,1.0545,1.0543,1.0545,371000002.0
2007-09-04 09:21:00,1.0545,1.0546,1.0545,1.0546,169500002.0
2007-09-04 09:22:00,1.05455,1.0548,1.05455,1.0548,240200002.0
2007-09-04 09:23:00,1.05475,1.0548,1.0545,1.0545,424000001.0
2007-09-04 09:24:00,1.0545,1.0548,1.0545,1.0548,710599982.0
2007-09-04 09:25:00,1.0548,1.0552,1.05475,1.0552,477000005.0
2007-09-04 09:26:00,1.0552,1.0553,1.05505,1.0553,1160000017.0
2007-09-04 09:27:00,1.0553,1.0555,1.0553,1.05545,1020100001.0
2007-09-04 09:28:00,1.0555,1.0555,1.055,1.055,444000002.0
2007-09-04 09:29:00,1.05495,1.0551,1.0548,1.0551,1080852057.0
2007-09-04 09:30:00,1.055,1.0553,1.055,1.0552,495000002.0
2007-09-04 09:31:00,1.0552,1.0554,1.0552,1.0554,330999995.0
2007-09-04 09:32:00,1.0554,1.0554,1.0553,1.0553,155900000.0
2007-09-04 09:33:00,1.0553,1.0553,1.05525,1.05525,5600000.0
2007-09-04 09:34:00,1.0552,1.0552,1.0552,1.0552,50000000.0
2007-09-04 09:35:00,1.0553,1.0553,1.05495,1.0551,432199999.0
2007-09-04 09:36:00,1.0551,1.0551,1.0549,1.055,305500000.0
2007-09-04 09:37:00,1.0549,1.0549,1.0549,1.0549,205000000.0
2007-09-04 09:38:00,1.0549,1.0549,1.05485,1.0549,255399999.0
2007-09-04 09:39:00,1.0548,1.0549,1.0548,1.0549,349000002.0
2007-09-04 09:40:00,1.0549,1.055,1.0549,1.055,295700006.0
2007-09-04 09:41:00,1.055,1.055,1.055,1.055,191099995.0
2007-09-04 09:42:00,1.055,1.05505,1.055,1.05505,262599998.0
2007-09-04 09:43:00,1.05505,1.0551,1.05505,1.0551,196799999.0
2007-09-04 09:44:00,1.0551,1.0551,1.05505,1.0551,196000005.0
2007-09-04 09:45:00,1.05505,1.0551,1.05505,1.0551,224500000.0
2007-09-04 09:46:00,1.0551,1.05515,1.0551,1.05515,58300000.0
2007-09-04 09:47:00,1.05515,1.0552,1.05515,1.0552,25700000.0
2007-09-04 09:48:00,1.0552,1.05525,1.0552,1.0552,158800001.0
2007-09-04 09:49:00,1.0553,1.0556,1.0553,1.0555,181600000.0
2007-09-04 09:50:00,1.0556,1.056,1.0556,1.0558,291700004.0
2007-09-04 09:51:00,1.0558,1.056,1.05575,1.056,504200004.0
2007-09-04 09:52:00,1.056,1.0564,1.056,1.0563,1161400006.0
2007-09-04 09:53:00,1.0564,1.0565,1.0562,1.05635,939800003.0
2007-09-04 09:54:00,1.05635,1.0564,1.0559,1.056,1076600006.0
2007-09-04 09:55:00,1.056,1.0561,1.0557,1.0559,1392799999.0
2007-09-04 09:56:00,1.056,1.0561,1.056,1.056,792500002.0
2007-09-04 09:57:00,1.056,1.0563,1.056,1.0561,1066099999.0
2007-09-04 09:58:00,1.0561,1.0561,1.05605,1.0561,336099997.0
2007-09-04 09:59:00,1.0561,1.0561,1.0559,1.0559,916099998.0
2007-09-04 10:00:00,1.0559,1.0561,1.0559,1.0561,221900001.0
2007-09-04 10:01:00,1.0561,1.0561,1.05595,1.05595,1122499989.0
2007-09-04 10:02:00,1.056,1.056,1.05595,1.056,1112399995.0
2007-09-04 10:03:00,1.056,1.0561,1.0559,1.056,1223200028.0
2007-09-04 10:04:00,1.056,1.056,1.0558,1.0558,179299999.0
2007-09-04 10:05:00,1.0558,1.0558,1.0551,1.0551,1076799994.0
2007-09-04 10:06:00,1.0551,1.0553,1.0551,1.0552,1758499989.0
2007-09-04 10:07:00,1.0552,1.0552,1.0552,1.0552,403600000.0
2007-09-04 10:08:00,1.0552,1.0553,1.0552,1.0552,1253700000.0
2007-09-04 10:09:00,1.0552,1.0553,1.0552,1.0553,494700000.0
2007-09-04 10:10:00,1.0553,1.0553,1.0553,1.0553,136700000.0
2007-09-04 10:11:00,1.0553,1.0556,1.0552,1.0554,844899999.0
2007-09-04 10:12:00,1.0554,1.0556,1.0554,1.0556,188800002.0
2007-09-04 10:13:00,1.0556,1.0557,1.0556,1.0557,33500000.0
2007-09-04 10:14:00,1.0557,1.0557,1.0557,1.0557,8100000.0
2007-09-04 10:15:00,1.0557,1.0557,1.05555,1.05565,106500000.0
2007-09-04 10:16:00,1.05565,1.0557,1.05535,1.0554,720199998.0
2007-09-04 10:17:00,1.0554,1.0561,1.0554,1.0559,514600003.0
2007-09-04 10:18:00,1.05585,1.0559,1.05585,1.0559,188099998.0
2007-09-04 10:19:00,1.0559,1.05625,1.0559,1.0561,380099998.0
2007-09-04 10:20:00,1.0561,1.0563,1.056,1.056,725499999.0
2007-09-04 10:21:00,1.0561,1.0561,1.056,1.056,960800001.0
2007-09-04 10:22:00,1.056,1.0561,1.05585,1.05595,701000003.0
2007-09-04 10:23:00,1.056,1.056,1.05595,1.05595,116300000.0
2007-09-04 10:24:00,1.056,1.056,1.0559,1.0559,169900002.0
2007-09-04 10:25:00,1.0559,1.056,1.05585,1.056,146700000.0
2007-09-04 10:26:00,1.056,1.0569,1.0559,1.0565,1878500000.0
2007-09-04 10:27:00,1.0566,1.0566,1.0563,1.05635,1168099984.0
2007-09-04 10:28:00,1.05635,1.0566,1.0563,1.0565,639800000.0
2007-09-04 10:29:00,1.0565,1.0566,1.05635,1.05635,101600001.0
2007-09-04 10:30:00,1.05635,1.0565,1.05635,1.0564,1206299995.0
2007-09-04 10:31:00,1.0564,1.05645,1.0564,1.05645,1088499999.0
2007-09-04 10:32:00,1.05645,1.05645,1.05635,1.05635,23200000.0
2007-09-04 10:33:00,1.05635,1.0564,1.0557,1.056,1285800001.0
2007-09-04 10:34:00,1.056,1.0562,1.0559,1.0561,914600001.0
2007-09-04 10:35:00,1.0561,1.0561,1.0559,1.0559,405299999.0
2007-09-04 10:36:00,1.0559,1.0559,1.05565,1.0558,331200000.0
2007-09-04 10:37:00,1.05575,1.05595,1.05575,1.0559,77600000.0
2007-09-04 10:38:00,1.0559,1.05595,1.05585,1.05595,141299998.0
2007-09-04 10:39:00,1.0559,1.05595,1.0557,1.0557,203200001.0
2007-09-04 10:40:00,1.05575,1.0559,1.0557,1.0557,793999999.0
2007-09-04 10:41:00,1.0557,1.05585,1.0557,1.0557,219000002.0
2007-09-04 10:42:00,1.0557,1.0558,1.0557,1.0558,55500000.0
2007-09-04 10:43:00,1.0558,1.0558,1.0557,1.0557,231500001.0
2007-09-04 10:44:00,1.0557,1.0558,1.0557,1.0558,25600000.0
2007-09-04 10:45:00,1.0558,1.0558,1.0557,1.0557,55000000.0
2007-09-04 10:46:00,1.0557,1.0557,1.0557,1.0557,41900000.0
2007-09-04 10:47:00,1.0557,1.0559,1.0557,1.0559,44700000.0
2007-09-04 10:48:00,1.0559,1.056,1.0558,1.0559,78500000.0
2007-09-04 10:49:00,1.0559,1.0559,1.0559,1.0559,90800000.0
2007-09-04 10:50:00,1.0559,1.0559,1.0558,1.0558,55100000.0
2007-09-04 10:51:00,1.0558,1.05615,1.0557,1.0558,648300002.0
2007-09-04 10:52:00,1.0558,1.0559,1.0558,1.0558,89800000.0
2007-09-04 10:53:00,1.05585,1.0559,1.0557,1.05575,174000001.0
2007-09-04 10:54:00,1.05575,1.0559,1.05535,1.05535,241694344.0
2007-09-04 10:55:00,1.0554,1.0556,1.05535,1.0556,786299326.0
2007-09-04 10:56:00,1.0556,1.05565,1.05535,1.05535,127397868.0
2007-09-04 10:57:00,1.05535,1.0554,1.05535,1.0554,230600000.0
2007-09-04 10:58:00,1.0554,1.0554,1.0554,1.0554,69600000.0
2007-09-04 10:59:00,1.0554,1.0556,1.0554,1.0556,111500000.0
2007-09-04 11:00:00,1.0556,1.0557,1.05535,1.0555,579699993.0
2007-09-04 11:01:00,1.0555,1.0555,1.0554,1.05545,184500000.0
2007-09-04 11:02:00,1.05545,1.05555,1.0554,1.0554,272499999.0
2007-09-04 11:03:00,1.05545,1.05555,1.05545,1.05555,66400000.0
2007-09-04 11:04:00,1.05513,1.05547,1.055,1.05517,205099997.0
2007-09-04 11:05:00,1.05555,1.05555,1.05555,1.05555,4800000.0
2007-09-04 11:06:00,1.0556,1.0561,1.0556,1.0561,148900000.0
2007-09-04 11:07:00,1.0561,1.0562,1.056,1.0561,82000000.0
2007-09-04 11:08:00,1.05615,1.0562,1.05605,1.0561,42800000.0
2007-09-04 11:09:00,1.05605,1.05625,1.056,1.05625,37700000.0
2007-09-04 11:10:00,1.05625,1.0563,1.05605,1.05605,433999998.0
2007-09-04 11:11:00,1.05605,1.0561,1.05595,1.0561,298600001.0
2007-09-04 11:12:00,1.0561,1.0561,1.05595,1.056,64300001.0
2007-09-04 11:13:00,1.05595,1.0561,1.05595,1.056,137500001.0
2007-09-04 11:14:00,1.056,1.05615,1.0559,1.0561,294200002.0
2007-09-04 11:15:00,1.0561,1.0561,1.0558,1.05585,232500003.0
2007-09-04 11:16:00,1.0558,1.056,1.05575,1.0559,69400000.0
2007-09-04 11:17:00,1.05585,1.05585,1.0558,1.0558,37600000.0
2007-09-04 11:18:00,1.0558,1.0558,1.05575,1.05575,22400000.0
2007-09-04 11:19:00,1.0558,1.0558,1.0556,1.0558,81300000.0
2007-09-04 11:20:00,1.0558,1.0559,1.0557,1.0558,156299998.0
2007-09-04 11:21:00,1.0558,1.056,1.05565,1.056,521499998.0
2007-09-04 11:22:00,1.056,1.056,1.05595,1.05595,127700000.0
2007-09-04 11:23:00,1.056,1.05615,1.056,1.05615,150699999.0
2007-09-04 11:24:00,1.0561,1.0561,1.056,1.056,174299998.0
2007-09-04 11:25:00,1.056,1.056,1.0557,1.0557,332000003.0
2007-09-04 11:26:00,1.0558,1.0558,1.0557,1.05575,113000001.0
2007-09-04 11:27:00,1.05575,1.056,1.0556,1.0557,537599995.0
2007-09-04 11:28:00,1.0557,1.0558,1.0555,1.05555,415499998.0
2007-09-04 11:29:00,1.05555,1.0557,1.05555,1.0556,265899995.0
2007-09-04 11:30:00,1.0558,1.0559,1.0553,1.0554,961699996.0
2007-09-04 11:31:00,1.0554,1.0555,1.0554,1.0555,919999999.0
2007-09-04 11:32:00,1.0555,1.0556,1.05545,1.05555,312399999.0
2007-09-04 11:33:00,1.05555,1.0557,1.05545,1.0555,875715830.0
2007-09-04 11:34:00,1.0555,1.0555,1.05545,1.05545,375199999.0
2007-09-04 11:35:00,1.0555,1.0555,1.0553,1.0553,165599998.0
2007-09-04 11:36:00,1.0553,1.0553,1.05485,1.0549,627700009.0
2007-09-04 11:37:00,1.05485,1.0549,1.0537,1.0537,1007600002.0
2007-09-04 11:38:00,1.0538,1.0541,1.0538,1.054,1769899998.0
2007-09-04 11:39:00,1.0538,1.0541,1.0538,1.054,1006800012.0
2007-09-04 11:40:00,1.054,1.05405,1.054,1.05405,824299998.0
2007-09-04 11:41:00,1.05405,1.05425,1.054,1.05425,211800000.0
2007-09-04 11:42:00,1.05425,1.0545,1.0542,1.05445,1378599997.0
2007-09-04 11:43:00,1.05445,1.0545,1.0542,1.0542,202199999.0
2007-09-04 11:44:00,1.0542,1.05445,1.05385,1.054,1770500007.0
2007-09-04 11:45:00,1.05395,1.054,1.05395,1.054,86400000.0
2007-09-04 11:46:00,1.0537,1.05395,1.0537,1.05377,314200001.0
2007-09-04 11:47:00,1.0541,1.0543,1.0541,1.05425,109700000.0
2007-09-04 11:48:00,1.0543,1.0548,1.0543,1.0547,335799999.0
2007-09-04 11:49:00,1.0547,1.0548,1.0547,1.0548,51100000.0
2007-09-04 11:50:00,1.0548,1.05495,1.05475,1.0548,467700001.0
2007-09-04 11:51:00,1.0548,1.0548,1.05445,1.0546,654599992.0
2007-09-04 11:52:00,1.0546,1.0546,1.05455,1.05455,76300000.0
2007-09-04 11:53:00,1.05455,1.05455,1.0544,1.0544,428800001.0
2007-09-04 11:54:00,1.0544,1.0544,1.0544,1.0544,61800000.0
2007-09-04 11:55:00,1.0544,1.0544,1.054,1.05405,288200001.0
2007-09-04 11:56:00,1.05405,1.05435,1.05405,1.0542,160999999.0
2007-09-04 11:57:00,1.0542,1.0542,1.054,1.05415,312699998.0
2007-09-04 11:58:00,1.05415,1.0542,1.05415,1.0542,133600000.0
2007-09-04 11:59:00,1.05425,1.05425,1.05425,1.05425,700000.0
2007-09-04 12:00:00,1.05425,1.0544,1.0542,1.0544,665600003.0
2007-09-04 12:01:00,1.0544,1.0545,1.0539,1.0541,597300000.0
2007-09-04 12:02:00,1.0541,1.0542,1.0541,1.0541,132300000.0
2007-09-04 12:03:00,1.0543,1.05465,1.0541,1.05425,442600001.0
2007-09-04 12:04:00,1.05425,1.0547,1.05425,1.0547,827999999.0
2007-09-04 12:05:00,1.0547,1.0547,1.0546,1.0547,118599996.0
2007-09-04 12:06:00,1.0547,1.0547,1.0545,1.0545,133100000.0
2007-09-04 12:07:00,1.05445,1.05445,1.0544,1.0544,14400000.0
2007-09-04 12:08:00,1.0544,1.0544,1.0544,1.0544,2900000.0
2007-09-04 12:09:00,1.0544,1.0545,1.0544,1.0544,26500000.0
2007-09-04 12:10:00,1.05424,1.05424,1.05374,1.0542,511100000.0
2007-09-04 12:11:00,1.05429,1.05439,1.05411,1.05411,324500000.0
2007-09-04 12:12:00,1.0544,1.0544,1.0544,1.0544,2400000.0
2007-09-04 12:13:00,1.05427,1.05458,1.05409,1.05422,735071716.0
2007-09-04 12:14:00,1.05396,1.05457,1.05396,1.05402,908643448.0
2007-09-04 12:15:00,1.0544,1.0546,1.0544,1.0545,32300000.0
2007-09-04 12:16:00,1.0545,1.0546,1.0545,1.0545,28000000.0
2007-09-04 12:17:00,1.0545,1.0546,1.05445,1.05445,44800000.0
2007-09-04 12:18:00,1.0545,1.0546,1.0543,1.0546,65100000.0
2007-09-04 12:19:00,1.0546,1.0546,1.0545,1.0545,89200000.0
2007-09-04 12:20:00,1.0545,1.0545,1.0543,1.0545,79900000.0
2007-09-04 12:21:00,1.0545,1.0545,1.0545,1.0545,6200000.0
2007-09-04 12:22:00,1.0545,1.0545,1.0541,1.0541,489000000.0
2007-09-04 12:23:00,1.0541,1.0541,1.05405,1.05405,243900000.0
2007-09-04 12:24:00,1.05415,1.05415,1.0539,1.0539,231199998.0
2007-09-04 12:25:00,1.0539,1.054,1.0539,1.054,73299998.0
2007-09-04 12:26:00,1.05358,1.05385,1.05355,1.05385,716599996.0
2007-09-04 12:27:00,1.054,1.054,1.0539,1.0539,136199999.0
2007-09-04 12:28:00,1.0539,1.0539,1.0537,1.05385,398199998.0
2007-09-04 12:29:00,1.0538,1.0538,1.05345,1.0535,365599998.0
2007-09-04 12:30:00,1.0535,1.0537,1.05345,1.05345,674999992.0
2007-09-04 12:31:00,1.0536,1.0536,1.05355,1.05355,109500000.0
2007-09-04 12:32:00,1.0536,1.0537,1.0532,1.0533,892799994.0
2007-09-04 12:33:00,1.0533,1.0538,1.05325,1.05345,1000999999.0
2007-09-04 12:34:00,1.0536,1.0537,1.0536,1.0537,167899994.0
2007-09-04 12:35:00,1.05365,1.05365,1.05355,1.05365,117500000.0
2007-09-04 12:36:00,1.0537,1.0537,1.0536,1.0536,45600000.0
2007-09-04 12:37:00,1.0536,1.0536,1.0536,1.0536,14300000.0
2007-09-04 12:38:00,1.0536,1.0536,1.0536,1.0536,40500000.0
2007-09-04 12:39:00,1.0537,1.0538,1.0536,1.0538,121400000.0
2007-09-04 12:40:00,1.05375,1.054,1.0536,1.0539,198199999.0
2007-09-04 12:41:00,1.0539,1.054,1.0535,1.0535,950399982.0
2007-09-04 12:42:00,1.0535,1.0535,1.0535,1.0535,639299979.0
2007-09-04 12:43:00,1.0535,1.0536,1.0535,1.05355,140899998.0
2007-09-04 12:44:00,1.0536,1.0536,1.0532,1.0533,619799996.0
2007-09-04 12:45:00,1.0533,1.05335,1.05315,1.0532,427699999.0
2007-09-04 12:46:00,1.0532,1.0532,1.0532,1.0532,264899989.0
2007-09-04 12:47:00,1.0532,1.0532,1.05315,1.0532,190899997.0
2007-09-04 12:48:00,1.0532,1.05325,1.0532,1.05325,338199994.0
2007-09-04 12:49:00,1.0533,1.0537,1.0532,1.0533,1370899996.0
2007-09-04 12:50:00,1.0533,1.0536,1.0533,1.0536,482499988.0
2007-09-04 12:51:00,1.0536,1.0536,1.05325,1.0533,222100001.0
2007-09-04 12:52:00,1.0533,1.0535,1.0532,1.0534,328699998.0
2007-09-04 12:53:00,1.0534,1.0536,1.0533,1.05355,630300001.0
2007-09-04 12:54:00,1.0536,1.0536,1.0532,1.0532,539700004.0
2007-09-04 12:55:00,1.0532,1.0532,1.05315,1.05315,178200003.0
2007-09-04 12:56:00,1.0532,1.0532,1.05315,1.05315,218800004.0
2007-09-04 12:57:00,1.0532,1.05325,1.0531,1.05325,274700000.0
2007-09-04 12:58:00,1.0533,1.05335,1.05325,1.0533,216599999.0
2007-09-04 12:59:00,1.0533,1.05375,1.0533,1.05365,889500000.0
2007-09-04 13:00:00,1.0537,1.05375,1.0534,1.0535,345499996.0
2007-09-04 13:01:00,1.0535,1.0536,1.05345,1.0536,774800001.0
2007-09-04 13:02:00,1.05365,1.05375,1.05365,1.05375,88199999.0
2007-09-04 13:03:00,1.05375,1.0539,1.0537,1.0538,478699997.0
2007-09-04 13:04:00,1.0538,1.0539,1.0538,1.0539,328100000.0
2007-09-04 13:05:00,1.0539,1.0539,1.0538,1.0538,324300003.0
2007-09-04 13:06:00,1.0538,1.0538,1.05375,1.0538,245500000.0
2007-09-04 13:07:00,1.05375,1.054,1.05375,1.0538,210500001.0
2007-09-04 13:08:00,1.0538,1.0538,1.05365,1.0537,165999999.0
2007-09-04 13:09:00,1.0537,1.0537,1.0537,1.0537,14300000.0
2007-09-04 13:10:00,1.05365,1.05365,1.05355,1.0536,123300001.0
2007-09-04 13:11:00,1.0535,1.05375,1.0533,1.0535,491200001.0
2007-09-04 13:12:00,1.0535,1.0536,1.05325,1.0535,613199987.0
2007-09-04 13:13:00,1.0535,1.05375,1.05345,1.0535,849399986.0
2007-09-04 13:14:00,1.0535,1.0537,1.05335,1.0534,693000000.0
2007-09-04 13:15:00,1.0534,1.05375,1.0534,1.0535,692899998.0
2007-09-04 13:16:00,1.0535,1.05355,1.05335,1.05335,434799993.0
2007-09-04 13:17:00,1.05335,1.0534,1.05335,1.05335,74600000.0
2007-09-04 13:18:00,1.05335,1.0534,1.05325,1.0533,191700001.0
2007-09-04 13:19:00,1.05335,1.0535,1.0533,1.0534,212599997.0
2007-09-04 13:20:00,1.0534,1.05345,1.0532,1.0532,752299993.0
2007-09-04 13:21:00,1.0532,1.05335,1.05315,1.0532,617299998.0
2007-09-04 13:22:00,1.0532,1.0533,1.0532,1.0533,433700004.0
2007-09-04 13:23:00,1.0533,1.0533,1.0532,1.0532,43900000.0
2007-09-04 13:24:00,1.0532,1.0533,1.0532,1.0532,210500003.0
2007-09-04 13:25:00,1.0532,1.05335,1.0532,1.0532,1913400021.0
2007-09-04 13:26:00,1.0532,1.0532,1.0531,1.0531,1989200025.0
2007-09-04 13:27:00,1.05315,1.05315,1.05315,1.05315,2400000.0
2007-09-04 13:28:00,1.0531,1.05325,1.0531,1.05315,210400001.0
2007-09-04 13:29:00,1.0532,1.0532,1.0532,1.0532,701799994.0
2007-09-04 13:30:00,1.0532,1.05335,1.0532,1.0532,701799994.0
2007-09-04 13:31:00,1.0532,1.0532,1.05295,1.0531,661800000.0
2007-09-04 13:32:00,1.0531,1.0531,1.05295,1.053,212800000.0
2007-09-04 13:33:00,1.053,1.053,1.05215,1.0523,887699996.0
2007-09-04 13:34:00,1.0524,1.05275,1.0524,1.0525,1389599996.0
2007-09-04 13:35:00,1.0525,1.05285,1.05245,1.05275,389999998.0
2007-09-04 13:36:00,1.05275,1.05285,1.0527,1.0528,129300000.0
2007-09-04 13:37:00,1.05285,1.05285,1.05285,1.05285,4000000.0
2007-09-04 13:38:00,1.05285,1.05285,1.05285,1.05285,1600000.0
2007-09-04 13:39:00,1.05285,1.05285,1.05275,1.05275,37500000.0
2007-09-04 13:40:00,1.05275,1.0528,1.05265,1.0527,251299995.0
2007-09-04 13:41:00,1.0529,1.0529,1.05275,1.05275,970700015.0
2007-09-04 13:42:00,1.0528,1.0528,1.05245,1.0525,317799999.0
2007-09-04 13:43:00,1.0525,1.0526,1.0523,1.0523,568119502.0
2007-09-04 13:44:00,1.05235,1.0525,1.05235,1.0524,260099997.0
2007-09-04 13:45:00,1.0525,1.0525,1.0525,1.0525,9600000.0
2007-09-04 13:46:00,1.0525,1.0526,1.05245,1.0526,253199996.0
2007-09-04 13:47:00,1.0525,1.0526,1.05225,1.0524,811400001.0
2007-09-04 13:48:00,1.0525,1.0525,1.05225,1.05245,672500004.0
2007-09-04 13:49:00,1.05245,1.0526,1.05235,1.05255,228399999.0
2007-09-04 13:50:00,1.05255,1.0527,1.0525,1.0527,73999998.0
2007-09-04 13:51:00,1.0527,1.0527,1.0526,1.0527,8900000.0
2007-09-04 13:52:00,1.0527,1.0527,1.0524,1.0524,268800000.0
2007-09-04 13:53:00,1.0525,1.0526,1.0525,1.0526,462500000.0
2007-09-04 13:54:00,1.0526,1.0527,1.0526,1.0527,192900003.0
2007-09-04 13:55:00,1.0527,1.05295,1.0527,1.0528,195699998.0
2007-09-04 13:56:00,1.0528,1.0532,1.05275,1.0531,1201400006.0
2007-09-04 13:57:00,1.0531,1.0531,1.05305,1.0531,81999997.0
2007-09-04 13:58:00,1.0531,1.0533,1.0531,1.0533,195100000.0
2007-09-04 13:59:00,1.0532,1.0532,1.05315,1.0532,79300000.0
2007-09-04 14:00:00,1.05276,1.05307,1.05276,1.05278,179200000.0
2007-09-04 14:01:00,1.0532,1.0533,1.0532,1.0533,44500001.0
2007-09-04 14:02:00,1.0533,1.0533,1.0525,1.0526,931299998.0
2007-09-04 14:03:00,1.0527,1.053,1.0527,1.0528,1133199986.0
2007-09-04 14:04:00,1.0528,1.0528,1.05275,1.05275,299900000.0
2007-09-04 14:05:00,1.0528,1.0529,1.0528,1.05285,829500001.0
2007-09-04 14:06:00,1.05285,1.0529,1.05285,1.0529,273000005.0
2007-09-04 14:07:00,1.0529,1.053,1.0529,1.053,79400000.0
2007-09-04 14:08:00,1.053,1.0531,1.05285,1.0529,348499992.0
2007-09-04 14:09:00,1.0529,1.053,1.05285,1.05295,453499996.0
2007-09-04 14:10:00,1.053,1.053,1.05295,1.053,176699999.0
2007-09-04 14:11:00,1.053,1.053,1.053,1.053,36599998.0
2007-09-04 14:12:00,1.053,1.053,1.0529,1.05295,154599999.0
2007-09-04 14:13:00,1.05295,1.05295,1.0529,1.0529,88200000.0
2007-09-04 14:14:00,1.053,1.0533,1.053,1.0532,179200001.0
2007-09-04 14:15:00,1.0532,1.05335,1.0532,1.05325,154400000.0
2007-09-04 14:16:00,1.0533,1.0536,1.05325,1.05355,1292599998.0
2007-09-04 14:17:00,1.05355,1.0536,1.0535,1.0535,297300000.0
2007-09-04 14:18:00,1.05355,1.0536,1.0534,1.05345,120000000.0
2007-09-04 14:19:00,1.0535,1.0538,1.05345,1.0537,896899988.0
2007-09-04 14:20:00,1.0537,1.054,1.0537,1.054,537900000.0
2007-09-04 14:21:00,1.05405,1.05405,1.0539,1.054,693100006.0
2007-09-04 14:22:00,1.054,1.0541,1.054,1.054,569900006.0
2007-09-04 14:23:00,1.054,1.05405,1.054,1.054,454000006.0
2007-09-04 14:24:00,1.054,1.0549,1.054,1.0546,958700000.0
2007-09-04 14:25:00,1.0546,1.0546,1.05435,1.0544,1161199998.0
2007-09-04 14:26:00,1.0544,1.0547,1.0544,1.0546,1547100008.0
2007-09-04 14:27:00,1.0546,1.0549,1.0546,1.0548,1037799998.0
2007-09-04 14:28:00,1.0548,1.0548,1.05445,1.0545,922199999.0
2007-09-04 14:29:00,1.05445,1.0546,1.05425,1.0543,927899990.0
2007-09-04 14:30:00,1.0543,1.0544,1.0541,1.0541,1319099995.0
2007-09-04 14:31:00,1.0541,1.0541,1.0538,1.05405,910699982.0
2007-09-04 14:32:00,1.0541,1.0541,1.05405,1.0541,375099988.0
2007-09-04 14:33:00,1.0541,1.0542,1.0541,1.05415,223400001.0
2007-09-04 14:34:00,1.05415,1.0542,1.0538,1.05385,648199999.0
2007-09-04 14:35:00,1.05385,1.05415,1.0538,1.0541,686600004.0
2007-09-04 14:36:00,1.0541,1.0544,1.0541,1.05425,512199997.0
2007-09-04 14:37:00,1.0542,1.0545,1.05375,1.0543,1704199989.0
2007-09-04 14:38:00,1.0544,1.0546,1.05425,1.0544,1010699996.0
2007-09-04 14:39:00,1.0544,1.0546,1.0544,1.05445,416605000.0
2007-09-04 14:40:00,1.05445,1.0545,1.0544,1.05445,65399999.0
2007-09-04 14:41:00,1.05445,1.0545,1.0543,1.05445,528499998.0
2007-09-04 14:42:00,1.05445,1.0545,1.0544,1.0545,256199996.0
2007-09-04 14:43:00,1.0545,1.0545,1.0542,1.05435,753500000.0
2007-09-04 14:44:00,1.05435,1.0545,1.0543,1.05435,70900000.0
2007-09-04 14:45:00,1.0543,1.0545,1.0543,1.0545,222400000.0
2007-09-04 14:46:00,1.05445,1.05445,1.0542,1.05425,290212407.0
2007-09-04 14:47:00,1.0542,1.05435,1.05415,1.05435,874700006.0
2007-09-04 14:48:00,1.05435,1.0546,1.05435,1.0544,718200000.0
2007-09-04 14:49:00,1.0544,1.05455,1.05425,1.0544,668700006.0
2007-09-04 14:50:00,1.05445,1.05445,1.0541,1.05415,430600001.0
2007-09-04 14:51:00,1.05415,1.0542,1.0538,1.05395,1431399994.0
2007-09-04 14:52:00,1.05395,1.05395,1.0538,1.0538,1074600002.0
2007-09-04 14:53:00,1.0538,1.0539,1.0538,1.0538,960500001.0
2007-09-04 14:54:00,1.0538,1.05405,1.0538,1.05395,357499997.0
2007-09-04 14:55:00,1.05395,1.054,1.05395,1.054,231900001.0
2007-09-04 14:56:00,1.054,1.054,1.0538,1.0539,277699998.0
2007-09-04 14:57:00,1.05385,1.0545,1.05385,1.05445,565400002.0
2007-09-04 14:58:00,1.05445,1.0547,1.0544,1.0545,581600001.0
2007-09-04 14:59:00,1.0545,1.0546,1.0544,1.0544,125500000.0
2007-09-04 15:00:00,1.0544,1.0544,1.054,1.0542,270099997.0
2007-09-04 15:01:00,1.0542,1.05515,1.0539,1.05495,1751399999.0
2007-09-04 15:02:00,1.0549,1.0551,1.05485,1.05485,729600002.0
2007-09-04 15:03:00,1.05485,1.0549,1.05485,1.05485,156000000.0
2007-09-04 15:04:00,1.05485,1.05485,1.0547,1.0548,279599999.0
2007-09-04 15:05:00,1.0548,1.0555,1.0548,1.0554,658500003.0
2007-09-04 15:06:00,1.05535,1.0556,1.0553,1.0556,698200006.0
2007-09-04 15:07:00,1.0556,1.0557,1.05555,1.0556,429800000.0
2007-09-04 15:08:00,1.0556,1.0556,1.0553,1.0553,583199998.0
2007-09-04 15:09:00,1.0553,1.05535,1.0552,1.05525,1390200000.0
2007-09-04 15:10:00,1.05525,1.0555,1.05515,1.0555,551900000.0
2007-09-04 15:11:00,1.0555,1.0555,1.0553,1.05535,249299999.0
2007-09-04 15:12:00,1.05535,1.05535,1.05525,1.05525,413199994.0
2007-09-04 15:13:00,1.05525,1.05525,1.0551,1.05525,281500000.0
2007-09-04 15:14:00,1.05525,1.05525,1.0548,1.055,980099998.0
2007-09-04 15:15:00,1.055,1.0551,1.05485,1.055,848199997.0
2007-09-04 15:16:00,1.055,1.055,1.0547,1.0547,731900002.0
2007-09-04 15:17:00,1.0547,1.05495,1.0547,1.05495,663000001.0
2007-09-04 15:18:00,1.05495,1.05495,1.0547,1.0549,611299997.0
2007-09-04 15:19:00,1.0548,1.0548,1.0544,1.0545,509800002.0
2007-09-04 15:20:00,1.0545,1.0546,1.05445,1.05455,707999993.0
2007-09-04 15:21:00,1.05455,1.05455,1.05415,1.0542,678600000.0
2007-09-04 15:22:00,1.05425,1.0544,1.05415,1.0543,146200000.0
2007-09-04 15:23:00,1.0544,1.0544,1.0544,1.0544,31200000.0
2007-09-04 15:24:00,1.0544,1.0544,1.0544,1.0544,32000000.0
2007-09-04 15:25:00,1.0544,1.0545,1.05405,1.0543,947899999.0
2007-09-04 15:26:00,1.0543,1.0543,1.05415,1.0543,397399999.0
2007-09-04 15:27:00,1.0543,1.0545,1.0543,1.05445,375200002.0
2007-09-04 15:28:00,1.0545,1.0545,1.0542,1.0542,1352300020.0
2007-09-04 15:29:00,1.0542,1.0542,1.0542,1.0542,307800006.0
2007-09-04 15:30:00,1.0542,1.05425,1.0542,1.05425,56699999.0
2007-09-04 15:31:00,1.05425,1.05425,1.054,1.054,439300001.0
2007-09-04 15:32:00,1.054,1.0544,1.05395,1.0544,518599995.0
2007-09-04 15:33:00,1.0544,1.0544,1.054,1.054,770599997.0
2007-09-04 15:34:00,1.054,1.0541,1.0538,1.0538,224300001.0
2007-09-04 15:35:00,1.0538,1.054,1.0536,1.0539,976700000.0
2007-09-04 15:36:00,1.054,1.0541,1.05385,1.05395,462999997.0
2007-09-04 15:37:00,1.054,1.05505,1.0539,1.05445,1367899993.0
2007-09-04 15:38:00,1.0545,1.0545,1.0543,1.0544,256800002.0
2007-09-04 15:39:00,1.0544,1.0545,1.0544,1.0545,87000000.0
2007-09-04 15:40:00,1.0545,1.0545,1.0545,1.0545,1118099990.0
2007-09-04 15:41:00,1.0546,1.0546,1.05435,1.0544,395000004.0
2007-09-04 15:42:00,1.0544,1.0545,1.0541,1.05415,834000002.0
2007-09-04 15:43:00,1.05415,1.0542,1.054,1.0541,974800000.0
2007-09-04 15:44:00,1.0541,1.0542,1.05395,1.054,762400003.0
2007-09-04 15:45:00,1.05395,1.05405,1.05385,1.05385,1216343420.0
2007-09-04 15:46:00,1.0539,1.0539,1.0536,1.0537,501702101.0
2007-09-04 15:47:00,1.05365,1.0538,1.0535,1.0538,580099997.0
2007-09-04 15:48:00,1.0538,1.0539,1.05375,1.05385,334500001.0
2007-09-04 15:49:00,1.0538,1.054,1.0537,1.054,509000000.0
2007-09-04 15:50:00,1.054,1.0541,1.0539,1.0541,261400000.0
2007-09-04 15:51:00,1.05415,1.0542,1.0538,1.05405,1061000005.0
2007-09-04 15:52:00,1.054,1.0541,1.05375,1.05385,1397299989.0
2007-09-04 15:53:00,1.05385,1.054,1.0538,1.0539,586699994.0
2007-09-04 15:54:00,1.05385,1.054,1.05385,1.0539,818300005.0
2007-09-04 15:55:00,1.0539,1.05405,1.05385,1.05385,1115199998.0
2007-09-04 15:56:00,1.0539,1.0539,1.0536,1.05375,990399993.0
2007-09-04 15:57:00,1.0537,1.0538,1.0536,1.0538,235899999.0
2007-09-04 15:58:00,1.05375,1.0538,1.05365,1.0537,1309999994.0
2007-09-04 15:59:00,1.05365,1.0539,1.0536,1.0538,454100004.0
2007-09-04 16:00:00,1.0537,1.05425,1.0536,1.0539,1003300002.0
2007-09-04 16:01:00,1.0539,1.0543,1.0539,1.05415,639699996.0
2007-09-04 16:02:00,1.05415,1.0542,1.0539,1.054,958400006.0
2007-09-04 16:03:00,1.05405,1.05405,1.05375,1.05375,490999999.0
2007-09-04 16:04:00,1.05375,1.05375,1.0535,1.05365,804500006.0
2007-09-04 16:05:00,1.0537,1.0537,1.05345,1.0535,1057099998.0
2007-09-04 16:06:00,1.05345,1.0535,1.05325,1.0534,390700003.0
2007-09-04 16:07:00,1.0534,1.0536,1.0534,1.0536,195000000.0
2007-09-04 16:08:00,1.0536,1.0538,1.05345,1.0536,691099992.0
2007-09-04 16:09:00,1.0536,1.0537,1.0535,1.0537,798000000.0
2007-09-04 16:10:00,1.0537,1.0541,1.0537,1.0541,291200000.0
2007-09-04 16:11:00,1.05415,1.05415,1.0539,1.0539,720000000.0
2007-09-04 16:12:00,1.0539,1.0539,1.0533,1.05335,1131599994.0
2007-09-04 16:13:00,1.05335,1.05345,1.05335,1.05345,319900003.0
2007-09-04 16:14:00,1.05345,1.0536,1.0534,1.0536,387600003.0
2007-09-04 16:15:00,1.0536,1.0536,1.05335,1.05345,1309199993.0
2007-09-04 16:16:00,1.05345,1.0536,1.05335,1.0536,1162699988.0
2007-09-04 16:17:00,1.0536,1.05365,1.0535,1.0535,1201500015.0
2007-09-04 16:18:00,1.0535,1.0537,1.0535,1.05355,621500002.0
2007-09-04 16:19:00,1.05355,1.0536,1.05335,1.05335,509200000.0
2007-09-04 16:20:00,1.05335,1.0534,1.05305,1.0533,433899999.0
2007-09-04 16:21:00,1.0533,1.0533,1.05255,1.0527,1658699995.0
2007-09-04 16:22:00,1.05265,1.05265,1.05245,1.0526,1013899989.0
2007-09-04 16:23:00,1.0526,1.0528,1.0525,1.0528,1092099994.0
2007-09-04 16:24:00,1.0528,1.0531,1.0528,1.0531,1508099994.0
2007-09-04 16:25:00,1.0531,1.0531,1.0527,1.0528,1084100006.0
2007-09-04 16:26:00,1.05285,1.05285,1.0527,1.0527,1260600003.0
2007-09-04 16:27:00,1.0527,1.0529,1.05265,1.05275,684500007.0
2007-09-04 16:28:00,1.0528,1.05315,1.05275,1.05315,639399999.0
2007-09-04 16:29:00,1.0531,1.0532,1.053,1.05305,618499996.0
2007-09-04 16:30:00,1.05305,1.05305,1.053,1.053,446600003.0
2007-09-04 16:31:00,1.053,1.053,1.05285,1.0529,222500000.0
2007-09-04 16:32:00,1.0529,1.0531,1.0529,1.05295,579000003.0
2007-09-04 16:33:00,1.053,1.0531,1.0529,1.05295,412600000.0
2007-09-04 16:34:00,1.05295,1.0531,1.05295,1.053,173700000.0
2007-09-04 16:35:00,1.053,1.0531,1.053,1.053,299900003.0
2007-09-04 16:36:00,1.053,1.05305,1.0529,1.0529,573399998.0
2007-09-04 16:37:00,1.0529,1.05305,1.0529,1.05295,306700000.0
2007-09-04 16:38:00,1.05295,1.05295,1.05255,1.05265,608870000.0
2007-09-04 16:39:00,1.0527,1.053,1.0527,1.0529,545499999.0
2007-09-04 16:40:00,1.0529,1.053,1.0528,1.0528,961999992.0
2007-09-04 16:41:00,1.05285,1.0529,1.0525,1.0526,811999995.0
2007-09-04 16:42:00,1.0526,1.0529,1.0526,1.0528,642799998.0
2007-09-04 16:43:00,1.0528,1.0531,1.0528,1.0531,390800000.0
2007-09-04 16:44:00,1.0531,1.0532,1.0527,1.0527,1433699999.0
2007-09-04 16:45:00,1.0527,1.053,1.0527,1.05285,1629399999.0
2007-09-04 16:46:00,1.05285,1.0529,1.05275,1.05275,658499998.0
2007-09-04 16:47:00,1.0528,1.0529,1.0527,1.0529,1059500002.0
2007-09-04 16:48:00,1.0529,1.0529,1.0526,1.0526,523200001.0
2007-09-04 16:49:00,1.0526,1.05265,1.0526,1.0526,1171099993.0
2007-09-04 16:50:00,1.0526,1.0526,1.0525,1.0525,1228899998.0
2007-09-04 16:51:00,1.0525,1.0527,1.05225,1.05235,850000003.0
2007-09-04 16:52:00,1.0524,1.0527,1.05235,1.0526,1096699997.0
2007-09-04 16:53:00,1.0526,1.0527,1.05255,1.0526,129199999.0
2007-09-04 16:54:00,1.0526,1.0528,1.05255,1.05255,236499997.0
2007-09-04 16:55:00,1.05255,1.0528,1.05245,1.05275,203399999.0
2007-09-04 16:56:00,1.05275,1.0528,1.05255,1.0527,367900002.0
2007-09-04 16:57:00,1.0527,1.0527,1.0526,1.0526,529500002.0
2007-09-04 16:58:00,1.0526,1.0527,1.05245,1.05245,344300000.0
2007-09-04 16:59:00,1.05245,1.0525,1.0519,1.0519,1068200008.0
2007-09-04 17:00:00,1.0519,1.0525,1.0519,1.05235,1637700001.0
2007-09-04 17:01:00,1.05235,1.05235,1.05205,1.0521,1144499994.0
2007-09-04 17:02:00,1.0521,1.05245,1.0521,1.0524,732949284.0
2007-09-04 17:03:00,1.0524,1.05275,1.05235,1.05255,1939700000.0
2007-09-04 17:04:00,1.0525,1.05265,1.05245,1.0526,980800000.0
2007-09-04 17:05:00,1.0526,1.0528,1.05245,1.05255,2011600003.0
2007-09-04 17:06:00,1.0526,1.0527,1.05255,1.0527,1283599999.0
2007-09-04 17:07:00,1.0528,1.0534,1.0528,1.053,496699995.0
2007-09-04 17:08:00,1.0532,1.0533,1.05315,1.0532,496699995.0
2007-09-04 17:09:00,1.0532,1.05325,1.05315,1.0532,419699995.0
2007-09-04 17:10:00,1.0532,1.0532,1.053,1.053,389100001.0
2007-09-04 17:11:00,1.053,1.05315,1.053,1.053,251300002.0
2007-09-04 17:12:00,1.053,1.0531,1.0529,1.05295,425599997.0
2007-09-04 17:13:00,1.0529,1.05295,1.0527,1.0527,827399996.0
2007-09-04 17:14:00,1.0527,1.05285,1.05265,1.0527,236899997.0
2007-09-04 17:15:00,1.0527,1.0527,1.05255,1.05255,209799996.0
2007-09-04 17:16:00,1.0526,1.0526,1.0521,1.0521,1207599995.0
2007-09-04 17:17:00,1.0521,1.05225,1.05195,1.052,1040599997.0
2007-09-04 17:18:00,1.05195,1.05215,1.0519,1.05195,963500001.0
2007-09-04 17:19:00,1.05195,1.05225,1.05195,1.0522,711600001.0
2007-09-04 17:20:00,1.052,1.0521,1.0514,1.0514,1637485281.0
2007-09-04 17:21:00,1.0515,1.0516,1.0514,1.0516,1637485281.0
2007-09-04 17:22:00,1.05165,1.05165,1.051,1.0511,1637485281.0
2007-09-04 17:23:00,1.0511,1.0513,1.05095,1.0512,1420699997.0
2007-09-04 17:24:00,1.0512,1.05135,1.0512,1.0512,1298100012.0
2007-09-04 17:25:00,1.0512,1.0512,1.0507,1.0507,1522200008.0
2007-09-04 17:26:00,1.05075,1.05085,1.05065,1.05075,980000004.0
2007-09-04 17:27:00,1.05075,1.0508,1.0501,1.0505,1164200001.0
2007-09-04 17:28:00,1.0505,1.05095,1.0505,1.05075,1008600001.0
2007-09-04 17:29:00,1.0507,1.0508,1.0507,1.0507,1861500003.0
2007-09-04 17:30:00,1.0507,1.0507,1.0507,1.0507,489600002.0
2007-09-04 17:31:00,1.0507,1.0509,1.05045,1.0505,878899986.0
2007-09-04 17:32:00,1.0505,1.0505,1.0496,1.0498,2084999989.0
2007-09-04 17:33:00,1.0496,1.0501,1.0495,1.0501,1073299985.0
2007-09-04 17:34:00,1.0503,1.0503,1.04985,1.05,1073299985.0
2007-09-04 17:35:00,1.05,1.0501,1.0499,1.05005,1165999997.0
2007-09-04 17:36:00,1.05005,1.05005,1.04975,1.05,1424699988.0
2007-09-04 17:37:00,1.05,1.0505,1.04995,1.0504,1369499990.0
2007-09-04 17:38:00,1.0504,1.05085,1.0504,1.0507,632899994.0
2007-09-04 17:39:00,1.0507,1.05085,1.0506,1.0506,577600007.0
2007-09-04 17:40:00,1.0506,1.05065,1.0503,1.0503,1161099991.0
2007-09-04 17:41:00,1.0503,1.0503,1.04995,1.05005,1768700001.0
2007-09-04 17:42:00,1.05005,1.05005,1.0499,1.04995,927199999.0
2007-09-04 17:43:00,1.05,1.0504,1.05,1.0504,415399995.0
2007-09-04 17:44:00,1.0504,1.05045,1.05025,1.0504,738500000.0
2007-09-04 17:45:00,1.0504,1.0509,1.05035,1.0507,1565400003.0
2007-09-04 17:46:00,1.0507,1.05115,1.0505,1.0506,1977099989.0
2007-09-04 17:47:00,1.0506,1.0507,1.0502,1.0505,1125600005.0
2007-09-04 17:48:00,1.0505,1.0506,1.05025,1.05045,967499998.0
2007-09-04 17:49:00,1.05045,1.0505,1.05035,1.05045,186461445.0
2007-09-04 17:50:00,1.05045,1.0505,1.0504,1.0505,115900000.0
2007-09-04 17:51:00,1.0505,1.0508,1.0505,1.0507,628700000.0
2007-09-04 17:52:00,1.0507,1.05085,1.0507,1.0507,142300000.0
2007-09-04 17:53:00,1.0507,1.0509,1.05065,1.0507,392600000.0
2007-09-04 17:54:00,1.05065,1.0508,1.05055,1.05055,532584626.0
2007-09-04 17:55:00,1.05055,1.05055,1.05045,1.05045,1050199996.0
2007-09-04 17:56:00,1.05045,1.05045,1.05035,1.05045,722400003.0
2007-09-04 17:57:00,1.05045,1.05045,1.05,1.0501,1459889824.0
2007-09-04 17:58:00,1.0501,1.0503,1.0498,1.05,1852858237.0
2007-09-04 17:59:00,1.0498,1.0498,1.0492,1.0493,1345999996.0
2007-09-04 18:00:00,1.04935,1.0496,1.04925,1.0495,1345999996.0
2007-09-04 18:01:00,1.0495,1.0496,1.0494,1.0494,1834099982.0
2007-09-04 18:02:00,1.0495,1.0496,1.0495,1.0495,1834099982.0
2007-09-04 18:03:00,1.0495,1.04965,1.0495,1.04965,1363399983.0
2007-09-04 18:04:00,1.0498,1.0499,1.0493,1.0494,1300199992.0
2007-09-04 18:05:00,1.0495,1.0496,1.04915,1.0494,1300199992.0
2007-09-04 18:06:00,1.0494,1.0494,1.0493,1.0493,1399099973.0
2007-09-04 18:07:00,1.0493,1.04935,1.0492,1.0493,1664399999.0
2007-09-04 18:08:00,1.0493,1.0495,1.0492,1.0494,1153899992.0
2007-09-04 18:09:00,1.04925,1.0494,1.0492,1.0492,383999995.0
2007-09-04 18:10:00,1.0492,1.0493,1.0491,1.04925,363499996.0
2007-09-04 18:11:00,1.04925,1.0494,1.0492,1.0492,945000006.0
2007-09-04 18:12:00,1.0492,1.0494,1.0492,1.0494,742999997.0
2007-09-04 18:13:00,1.0495,1.0497,1.0495,1.04965,403300000.0
2007-09-04 18:14:00,1.04965,1.0498,1.0496,1.0497,541700001.0
2007-09-04 18:15:00,1.0497,1.05015,1.0497,1.0501,641499997.0
2007-09-04 18:16:00,1.0499,1.05,1.0498,1.0499,1661500017.0
2007-09-04 18:17:00,1.04995,1.05,1.0498,1.0499,1661500017.0
2007-09-04 18:18:00,1.0499,1.05,1.0498,1.05,788700009.0
2007-09-04 18:19:00,1.05,1.05,1.0498,1.04985,1341899995.0
2007-09-04 18:20:00,1.0499,1.0499,1.04985,1.0499,152200001.0
2007-09-04 18:21:00,1.0499,1.05,1.04985,1.05,263399999.0
2007-09-04 18:22:00,1.04995,1.05,1.04985,1.0499,954700011.0
2007-09-04 18:23:00,1.04985,1.0499,1.04985,1.0499,393599992.0
2007-09-04 18:24:00,1.0499,1.0499,1.04985,1.0499,1861500005.0
2007-09-04 18:25:00,1.0499,1.05,1.04985,1.05,512700001.0
2007-09-04 18:26:00,1.05,1.05,1.0499,1.0499,243800002.0
2007-09-04 18:27:00,1.0499,1.0499,1.04985,1.04985,161900000.0
2007-09-04 18:28:00,1.04985,1.0499,1.04985,1.0499,219600001.0
2007-09-04 18:29:00,1.0499,1.0499,1.04945,1.04955,1013000004.0
2007-09-04 18:30:00,1.04955,1.0496,1.04945,1.0495,557999993.0
2007-09-04 18:31:00,1.0495,1.0495,1.04935,1.0494,753399996.0
2007-09-04 18:32:00,1.0494,1.0496,1.0494,1.04945,631500001.0
2007-09-04 18:33:00,1.0495,1.0499,1.04935,1.0498,1130000005.0
2007-09-04 18:34:00,1.0498,1.0498,1.0498,1.0498,510200008.0
2007-09-04 18:35:00,1.0498,1.05035,1.0498,1.0502,1622199999.0
2007-09-04 18:36:00,1.0502,1.0502,1.0499,1.05,1634199993.0
2007-09-04 18:37:00,1.05,1.0502,1.05,1.0502,228699998.0
2007-09-04 18:38:00,1.0501,1.0502,1.0501,1.0501,374600005.0
2007-09-04 18:39:00,1.0501,1.0501,1.0501,1.0501,67099999.0
2007-09-04 18:40:00,1.0501,1.0504,1.0501,1.0504,392299999.0
2007-09-04 18:41:00,1.0504,1.0505,1.05015,1.0502,839599995.0
2007-09-04 18:42:00,1.0502,1.0502,1.05005,1.05005,487299999.0
2007-09-04 18:43:00,1.05005,1.0501,1.05005,1.0501,654899997.0
2007-09-04 18:44:00,1.0502,1.0502,1.0502,1.0502,68000000.0
2007-09-04 18:45:00,1.0502,1.0503,1.05,1.05,1394199986.0
2007-09-04 18:46:00,1.05,1.05,1.0498,1.0499,1834800008.0
2007-09-04 18:47:00,1.0499,1.05,1.0499,1.04995,529399996.0
2007-09-04 18:48:00,1.04995,1.04995,1.04995,1.04995,27700000.0
2007-09-04 18:49:00,1.04995,1.04995,1.0499,1.04995,148799999.0
2007-09-04 18:50:00,1.04995,1.04995,1.0499,1.0499,82800002.0
2007-09-04 18:51:00,1.0499,1.0499,1.04985,1.04985,298300000.0
2007-09-04 18:52:00,1.04985,1.04995,1.0498,1.04985,383400000.0
2007-09-04 18:53:00,1.04985,1.05,1.04975,1.05,550000004.0
2007-09-04 18:54:00,1.04995,1.0501,1.0499,1.05,828599994.0
2007-09-04 18:55:00,1.05,1.05,1.04995,1.04995,195699999.0
2007-09-04 18:56:00,1.04995,1.0501,1.04995,1.0501,335099999.0
2007-09-04 18:57:00,1.0501,1.0501,1.05,1.0501,323999995.0
2007-09-04 18:58:00,1.0501,1.0502,1.0501,1.0501,191400003.0
2007-09-04 18:59:00,1.0501,1.0502,1.05005,1.0502,203600002.0
2007-09-04 19:00:00,1.0502,1.05035,1.0502,1.0503,428300000.0
2007-09-04 19:01:00,1.05035,1.0505,1.0503,1.0505,311199999.0
2007-09-04 19:02:00,1.0505,1.05065,1.0505,1.0506,688500002.0
2007-09-04 19:03:00,1.0506,1.05065,1.0503,1.05045,658899995.0
2007-09-04 19:04:00,1.05045,1.05045,1.05015,1.0503,461000002.0
2007-09-04 19:05:00,1.0503,1.0503,1.05005,1.05005,663900001.0
2007-09-04 19:06:00,1.0501,1.0504,1.05005,1.0503,422200003.0
2007-09-04 19:07:00,1.0503,1.0504,1.0503,1.0503,299200000.0
2007-09-04 19:08:00,1.0503,1.0505,1.0503,1.0504,733800010.0
2007-09-04 19:09:00,1.0504,1.05045,1.0504,1.0504,370900003.0
2007-09-04 19:10:00,1.0504,1.05055,1.0504,1.05045,401799998.0
2007-09-04 19:11:00,1.0504,1.0505,1.0504,1.0505,288500001.0
2007-09-04 19:12:00,1.0505,1.0505,1.0501,1.0501,974699990.0
2007-09-04 19:13:00,1.05,1.05,1.0499,1.05,838100003.0
2007-09-04 19:14:00,1.0501,1.0504,1.04995,1.05025,838100003.0
2007-09-04 19:15:00,1.0503,1.0504,1.05025,1.05025,1351800006.0
2007-09-04 19:16:00,1.0503,1.0504,1.0502,1.0503,519500002.0
2007-09-04 19:17:00,1.0503,1.0504,1.0503,1.0503,359999996.0
2007-09-04 19:18:00,1.0503,1.0503,1.0503,1.0503,38300000.0
2007-09-04 19:19:00,1.0503,1.0503,1.05025,1.0503,31300000.0
2007-09-04 19:20:00,1.0503,1.0503,1.0502,1.05025,265000004.0
2007-09-04 19:21:00,1.05025,1.05025,1.0502,1.0502,143200003.0
2007-09-04 19:22:00,1.0502,1.0502,1.0502,1.0502,197400007.0
2007-09-04 19:23:00,1.0502,1.0503,1.05015,1.0503,197400001.0
2007-09-04 19:24:00,1.0503,1.0503,1.0503,1.0503,25600000.0
2007-09-04 19:25:00,1.0503,1.0503,1.0502,1.05025,207299994.0
2007-09-04 19:26:00,1.05025,1.0503,1.0501,1.0503,439700001.0
2007-09-04 19:27:00,1.0503,1.0503,1.0502,1.0502,74799999.0
2007-09-04 19:28:00,1.0501,1.0502,1.05,1.05005,375499997.0
2007-09-04 19:29:00,1.0501,1.0505,1.0501,1.05025,338599998.0
2007-09-04 19:30:00,1.05025,1.05025,1.05025,1.05025,18500000.0
2007-09-04 19:31:00,1.05025,1.0505,1.0502,1.0504,102500001.0
2007-09-04 19:32:00,1.0504,1.0505,1.0502,1.0502,413200003.0
2007-09-04 19:33:00,1.0502,1.0504,1.05015,1.05025,466800001.0
2007-09-04 19:34:00,1.0503,1.0503,1.05025,1.0503,20900000.0
2007-09-04 19:35:00,1.05025,1.05025,1.05025,1.05025,38100000.0
2007-09-04 19:36:00,1.05025,1.05025,1.05015,1.05015,30100000.0
2007-09-04 19:37:00,1.05015,1.0502,1.05015,1.0502,50200000.0
2007-09-04 19:38:00,1.0502,1.0502,1.0501,1.0502,114800001.0
2007-09-04 19:39:00,1.0502,1.05025,1.0502,1.0502,6300000.0
2007-09-04 19:40:00,1.05025,1.05025,1.05025,1.05025,17600000.0
2007-09-04 19:41:00,1.05025,1.0504,1.05025,1.0504,42400000.0
2007-09-04 19:42:00,1.0504,1.0505,1.0503,1.0504,285299999.0
2007-09-04 19:43:00,1.0504,1.0504,1.0504,1.0504,16000000.0
2007-09-04 19:44:00,1.0504,1.0504,1.05035,1.0504,83700000.0
2007-09-04 19:45:00,1.05035,1.0504,1.05035,1.05035,84100000.0
2007-09-04 19:46:00,1.0504,1.0505,1.05035,1.05035,152699998.0
2007-09-04 19:47:00,1.0504,1.0504,1.0504,1.0504,71600000.0
2007-09-04 19:48:00,1.0504,1.0504,1.05035,1.0504,286800001.0
2007-09-04 19:49:00,1.0504,1.0504,1.0504,1.0504,12800000.0
2007-09-04 19:50:00,1.0504,1.0504,1.0504,1.0504,2800000.0
2007-09-04 19:51:00,1.0504,1.0504,1.0504,1.0504,3200000.0
2007-09-04 19:52:00,1.0504,1.0504,1.0504,1.0504,1600000.0
2007-09-04 19:53:00,1.0504,1.0504,1.0502,1.05025,145000001.0
2007-09-04 19:54:00,1.05025,1.0504,1.05025,1.0503,10100000.0
2007-09-04 19:55:00,1.0503,1.0503,1.0501,1.0501,194300005.0
2007-09-04 19:56:00,1.0501,1.0501,1.0501,1.0501,569500003.0
2007-09-04 19:57:00,1.0501,1.0502,1.05005,1.0502,131800001.0
2007-09-04 19:58:00,1.0502,1.05025,1.05005,1.05005,121000002.0
2007-09-04 19:59:00,1.05005,1.05025,1.05005,1.05025,91600001.0
2007-09-04 20:00:00,1.05025,1.05025,1.0502,1.0502,102499998.0
2007-09-04 20:01:00,1.0502,1.0503,1.05015,1.0502,425399992.0
2007-09-04 20:02:00,1.0502,1.0507,1.0502,1.0503,559100000.0
2007-09-04 20:03:00,1.0503,1.05045,1.0503,1.0504,792100007.0
2007-09-04 20:04:00,1.0504,1.0504,1.0503,1.0503,380800005.0
2007-09-04 20:05:00,1.0503,1.0503,1.0503,1.0503,63600000.0
2007-09-04 20:06:00,1.0503,1.0503,1.0502,1.0502,354000002.0
2007-09-04 20:07:00,1.0502,1.0502,1.0501,1.0501,492699991.0
2007-09-04 20:08:00,1.0501,1.0501,1.0501,1.0501,954200026.0
2007-09-04 20:09:00,1.0501,1.0501,1.0499,1.05,492064208.0
2007-09-04 20:10:00,1.05,1.05005,1.04995,1.05,428000002.0
2007-09-04 20:11:00,1.05,1.05005,1.05,1.05,88700000.0
2007-09-04 20:12:00,1.0501,1.0501,1.04985,1.0499,29000000.0
2007-09-04 20:13:00,1.0499,1.0499,1.0497,1.0497,478800001.0
2007-09-04 20:14:00,1.0497,1.0498,1.0495,1.04965,662099996.0
2007-09-04 20:15:00,1.04965,1.0498,1.04955,1.04965,312200001.0
2007-09-04 20:16:00,1.04965,1.0498,1.0495,1.04955,117799999.0
2007-09-04 20:17:00,1.04955,1.04955,1.0495,1.0495,253899998.0
2007-09-04 20:18:00,1.0495,1.0497,1.0495,1.0495,915200000.0
2007-09-04 20:19:00,1.0495,1.0496,1.04945,1.0496,182600003.0
2007-09-04 20:20:00,1.0496,1.0496,1.0494,1.04945,839700015.0
2007-09-04 20:21:00,1.04945,1.0495,1.0494,1.0495,92600002.0
2007-09-04 20:22:00,1.0495,1.0496,1.04945,1.0496,243499998.0
2007-09-04 20:23:00,1.0496,1.0496,1.0493,1.04935,108399999.0
2007-09-04 20:24:00,1.04935,1.04945,1.04935,1.0494,206800000.0
2007-09-04 20:25:00,1.0494,1.04945,1.0494,1.04945,160100000.0
2007-09-04 20:26:00,1.04945,1.0495,1.0494,1.0494,229200002.0
2007-09-04 20:27:00,1.0494,1.0495,1.0493,1.0494,739299999.0
2007-09-04 20:28:00,1.0494,1.0496,1.0494,1.04955,426400002.0
2007-09-04 20:29:00,1.0496,1.04995,1.0496,1.0499,219700002.0
2007-09-04 20:30:00,1.0499,1.05,1.0496,1.0498,1388900004.0
2007-09-04 20:31:00,1.0498,1.0498,1.0498,1.0498,277999992.0
2007-09-04 20:32:00,1.0498,1.0498,1.0495,1.0495,798599996.0
2007-09-04 20:33:00,1.0496,1.0498,1.0496,1.0498,81800001.0
2007-09-04 20:34:00,1.0497,1.0497,1.0495,1.0495,508000001.0
2007-09-04 20:35:00,1.0495,1.0496,1.04935,1.0495,1086199989.0
2007-09-04 20:36:00,1.0495,1.0495,1.0494,1.0494,322800007.0
2007-09-04 20:37:00,1.0494,1.04945,1.0494,1.04945,128700000.0
2007-09-04 20:38:00,1.04945,1.0496,1.04935,1.0494,266099998.0
2007-09-04 20:39:00,1.0494,1.0494,1.0491,1.0491,1074699998.0
2007-09-04 20:40:00,1.0491,1.04935,1.0491,1.04935,1392500002.0
2007-09-04 20:41:00,1.04935,1.0494,1.04925,1.0493,468099997.0
2007-09-04 20:42:00,1.0493,1.0493,1.04915,1.0492,250000001.0
2007-09-04 20:43:00,1.0492,1.0493,1.0492,1.0493,267200000.0
2007-09-04 20:44:00,1.04925,1.0493,1.04925,1.04925,201300003.0
2007-09-04 20:45:00,1.04925,1.0494,1.04925,1.0494,286500011.0
2007-09-04 20:46:00,1.0494,1.0494,1.0492,1.0493,153499998.0
2007-09-04 20:47:00,1.04925,1.04925,1.049,1.04905,195999999.0
2007-09-04 20:48:00,1.04905,1.0491,1.04905,1.04905,340800000.0
2007-09-04 20:49:00,1.0491,1.0491,1.0487,1.049,1010299991.0
2007-09-04 20:50:00,1.049,1.0491,1.04875,1.0489,1511699984.0
2007-09-04 20:51:00,1.0489,1.0489,1.0482,1.0482,913978061.0
2007-09-04 20:52:00,1.0481,1.0488,1.0481,1.0486,1273999989.0
2007-09-04 20:53:00,1.0485,1.0488,1.0485,1.0488,1273999989.0
2007-09-04 20:54:00,1.0488,1.0489,1.0483,1.0484,1283799996.0
2007-09-04 20:55:00,1.0484,1.0484,1.0482,1.0483,1329900000.0
2007-09-04 20:56:00,1.0481,1.0483,1.048,1.0482,779600004.0
2007-09-04 20:57:00,1.0484,1.0486,1.0482,1.0486,779600004.0
2007-09-04 20:58:00,1.0486,1.0486,1.0485,1.0485,300400000.0
2007-09-04 20:59:00,1.0485,1.0486,1.04835,1.04855,1492900004.0
2007-09-04 21:00:00,1.04855,1.0489,1.04855,1.04875,394100002.0
2007-09-04 21:01:00,1.0488,1.0489,1.0487,1.0489,157200000.0
2007-09-04 21:02:00,1.0489,1.0491,1.0489,1.049,1564400008.0
2007-09-04 21:03:00,1.04895,1.0491,1.04895,1.049,519200002.0
2007-09-04 21:04:00,1.049,1.049,1.049,1.049,174100000.0
2007-09-04 21:05:00,1.049,1.049,1.049,1.049,300000.0
2007-09-04 21:06:00,1.049,1.0492,1.0489,1.0491,188900001.0
2007-09-04 21:07:00,1.0492,1.0493,1.0491,1.0493,1108199997.0
2007-09-04 21:08:00,1.0493,1.0493,1.049,1.04915,1063900006.0
2007-09-04 21:09:00,1.0492,1.0492,1.0491,1.0491,289900000.0
2007-09-04 21:10:00,1.0492,1.0492,1.0492,1.0492,11000000.0
2007-09-04 21:11:00,1.0492,1.0492,1.0492,1.0492,200000.0
2007-09-04 21:12:00,1.0491,1.0492,1.0491,1.0492,98499999.0
2007-09-04 21:13:00,1.0492,1.0492,1.0492,1.0492,7700000.0
2007-09-04 21:14:00,1.0492,1.0493,1.0492,1.0493,56500000.0
2007-09-04 21:15:00,1.0492,1.0493,1.0492,1.04925,147000003.0
2007-09-04 21:16:00,1.0493,1.0493,1.04925,1.04925,620299998.0
2007-09-04 21:17:00,1.0493,1.0493,1.0493,1.0493,161199999.0
2007-09-04 21:18:00,1.0493,1.0493,1.0493,1.0493,6800000.0
2007-09-04 21:19:00,1.0493,1.0493,1.0492,1.0492,53800000.0
2007-09-04 21:20:00,1.0492,1.0495,1.0492,1.04935,206000000.0
2007-09-04 21:21:00,1.0494,1.0494,1.0493,1.0494,95600000.0
2007-09-04 21:22:00,1.0494,1.0494,1.04905,1.0491,293399997.0
2007-09-04 21:23:00,1.04915,1.0492,1.0489,1.0491,337499995.0
2007-09-04 21:24:00,1.0491,1.0491,1.0491,1.0491,4000000.0
2007-09-04 21:25:00,1.04895,1.04895,1.04895,1.04895,20100000.0
2007-09-04 21:26:00,1.04889,1.04889,1.0488,1.04888,68100000.0
2007-09-04 21:27:00,1.04905,1.04905,1.049,1.04905,50000001.0
2007-09-04 21:28:00,1.0491,1.0491,1.04905,1.04905,4100000.0
2007-09-04 21:29:00,1.04905,1.04905,1.04905,1.04905,4000000.0
2007-09-04 21:30:00,1.04905,1.04905,1.049,1.049,48100000.0
2007-09-04 21:31:00,1.049,1.049,1.049,1.049,60400000.0
2007-09-04 21:32:00,1.049,1.049,1.049,1.049,23900000.0
2007-09-04 21:33:00,1.049,1.049,1.0487,1.0489,498899998.0
2007-09-04 21:34:00,1.0489,1.0489,1.0488,1.0488,58800000.0
2007-09-04 21:35:00,1.0488,1.049,1.04875,1.049,131200000.0
2007-09-04 21:36:00,1.049,1.0491,1.049,1.0491,20100000.0
2007-09-04 21:37:00,1.0491,1.0491,1.0491,1.0491,3400000.0
2007-09-04 21:38:00,1.0491,1.0491,1.049,1.04905,9000000.0
2007-09-04 21:39:00,1.0489,1.04905,1.0489,1.04895,32900000.0
2007-09-04 21:40:00,1.049,1.049,1.04885,1.049,134799999.0
2007-09-04 21:41:00,1.049,1.049,1.049,1.049,2600000.0
2007-09-04 21:42:00,1.049,1.049,1.04895,1.049,6800000.0
2007-09-04 21:43:00,1.049,1.049,1.049,1.049,28000000.0
2007-09-04 21:44:00,1.049,1.04905,1.04895,1.049,155000000.0
2007-09-04 21:45:00,1.04905,1.0491,1.04875,1.0489,421299995.0
2007-09-04 21:46:00,1.04895,1.049,1.04895,1.049,15500000.0
2007-09-04 21:47:00,1.04895,1.0491,1.04895,1.0491,82599999.0
2007-09-04 21:48:00,1.0491,1.0491,1.0491,1.0491,7900000.0
2007-09-04 21:49:00,1.0491,1.0491,1.0491,1.0491,3800000.0
2007-09-04 21:50:00,1.0491,1.0492,1.0491,1.04915,36100000.0
2007-09-04 21:51:00,1.04915,1.04925,1.04915,1.0492,94000000.0
2007-09-04 21:52:00,1.0492,1.0492,1.0491,1.0491,63800000.0
2007-09-04 21:53:00,1.0491,1.0492,1.0491,1.0492,51400001.0
2007-09-04 21:54:00,1.0492,1.0492,1.0491,1.0492,354999999.0
2007-09-04 21:55:00,1.0492,1.04925,1.0492,1.0492,320599998.0
2007-09-04 21:56:00,1.0492,1.04925,1.0492,1.0492,257600000.0
2007-09-04 21:57:00,1.0492,1.0493,1.04915,1.0493,129300000.0
2007-09-04 21:58:00,1.04925,1.0493,1.04925,1.0493,94700000.0
2007-09-04 21:59:00,1.0493,1.0494,1.0493,1.0494,28300000.0
2007-09-04 22:00:00,1.0494,1.0495,1.04935,1.0495,68800000.0
2007-09-04 22:01:00,1.0495,1.0495,1.0494,1.0494,141300000.0
2007-09-04 22:02:00,1.0494,1.0496,1.0494,1.0496,284200000.0
2007-09-04 22:03:00,1.0496,1.0496,1.04945,1.0495,111300000.0
2007-09-04 22:04:00,1.0495,1.0495,1.0492,1.0492,238799999.0
2007-09-04 22:05:00,1.04925,1.04935,1.04915,1.04935,261599999.0
2007-09-04 22:06:00,1.04935,1.0494,1.0493,1.0494,23800000.0
2007-09-04 22:07:00,1.0494,1.0494,1.0494,1.0494,30000000.0
2007-09-04 22:08:00,1.0494,1.0494,1.0494,1.0494,20000000.0
2007-09-04 22:09:00,1.0494,1.0494,1.0492,1.0493,211200001.0
2007-09-04 22:10:00,1.0493,1.0494,1.0493,1.0494,77300000.0
2007-09-04 22:11:00,1.0494,1.0494,1.0493,1.0494,30700000.0
2007-09-04 22:12:00,1.0494,1.0494,1.0492,1.0492,71200000.0
2007-09-04 22:13:00,1.04915,1.0493,1.04915,1.04925,147399997.0
2007-09-04 22:14:00,1.0492,1.04925,1.0487,1.04875,472200000.0
2007-09-04 22:15:00,1.04875,1.04875,1.04875,1.04875,4800000.0
2007-09-04 22:16:00,1.0488,1.0488,1.0487,1.0487,16800000.0
2007-09-04 22:17:00,1.0487,1.0488,1.0487,1.0488,96100000.0
2007-09-04 22:18:00,1.0488,1.049,1.04875,1.049,50200001.0
2007-09-04 22:19:00,1.049,1.0496,1.049,1.0495,678800002.0
2007-09-04 22:20:00,1.0495,1.0505,1.0495,1.05,2000799999.0
2007-09-04 22:21:00,1.04995,1.05,1.04935,1.0496,830900002.0
2007-09-04 22:22:00,1.0496,1.0497,1.0495,1.0495,46299999.0
2007-09-04 22:23:00,1.0495,1.0499,1.0495,1.0498,708799994.0
2007-09-04 22:24:00,1.0498,1.0498,1.04965,1.04965,267599999.0
2007-09-04 22:25:00,1.04965,1.0497,1.0494,1.04955,702200000.0
2007-09-04 22:26:00,1.0496,1.0496,1.0494,1.0494,168800000.0
2007-09-04 22:27:00,1.0494,1.0494,1.0494,1.0494,198200000.0
2007-09-04 22:28:00,1.0494,1.0494,1.0485,1.04915,759600000.0
2007-09-04 22:29:00,1.04915,1.04915,1.0487,1.0489,599799998.0
2007-09-04 22:30:00,1.0489,1.0491,1.0488,1.0489,846700000.0
2007-09-04 22:31:00,1.0489,1.0489,1.04885,1.04885,152500000.0
2007-09-04 22:32:00,1.04905,1.04915,1.0487,1.04905,581100004.0
2007-09-04 22:33:00,1.04905,1.0491,1.04885,1.04885,107600000.0
2007-09-04 22:34:00,1.04885,1.04885,1.0488,1.04885,26400000.0
2007-09-04 22:35:00,1.04842,1.04871,1.04842,1.0485,75200000.0
2007-09-04 22:36:00,1.04885,1.04885,1.04885,1.04885,12800000.0
2007-09-04 22:37:00,1.0489,1.0489,1.0488,1.0488,197700000.0
2007-09-04 22:38:00,1.0488,1.0495,1.0487,1.0495,821599999.0
2007-09-04 22:39:00,1.0495,1.05,1.0495,1.05,780200004.0
2007-09-04 22:40:00,1.04995,1.05,1.04985,1.05,226999998.0
2007-09-04 22:41:00,1.05,1.0501,1.05,1.05,195799998.0
2007-09-04 22:42:00,1.05,1.0503,1.04995,1.0502,233000003.0
2007-09-04 22:43:00,1.0502,1.0504,1.0502,1.0504,57700000.0
2007-09-04 22:44:00,1.0504,1.0506,1.0502,1.0506,290400001.0
2007-09-04 22:45:00,1.05055,1.0506,1.0504,1.0505,232300000.0
2007-09-04 22:46:00,1.0505,1.0506,1.0505,1.0506,131700001.0
2007-09-04 22:47:00,1.0505,1.0506,1.0505,1.0506,176999998.0
2007-09-04 22:48:00,1.0506,1.0506,1.05045,1.0505,82399998.0
2007-09-04 22:49:00,1.0505,1.05055,1.05005,1.0503,750699995.0
2007-09-04 22:50:00,1.0503,1.0503,1.0501,1.0502,226699995.0
2007-09-04 22:51:00,1.0502,1.0502,1.04985,1.04995,226099999.0
2007-09-04 22:52:00,1.05,1.05,1.0498,1.0498,113300000.0
2007-09-04 22:53:00,1.0499,1.0501,1.04985,1.0501,119500000.0
2007-09-04 22:54:00,1.0501,1.0501,1.05,1.0501,132300000.0
2007-09-04 22:55:00,1.0501,1.0501,1.04995,1.05,145400000.0
2007-09-04 22:56:00,1.05,1.05,1.0499,1.0499,118800000.0
2007-09-04 22:57:00,1.0499,1.0499,1.0492,1.0493,642500007.0
2007-09-04 22:58:00,1.0493,1.0493,1.0491,1.0492,240999999.0
2007-09-04 22:59:00,1.0492,1.04925,1.0491,1.0491,293099996.0
2007-09-04 23:00:00,1.0491,1.0492,1.0491,1.0491,34100000.0
2007-09-04 23:01:00,1.0491,1.04915,1.049,1.0491,102300000.0
2007-09-04 23:02:00,1.0491,1.04915,1.0491,1.0491,42400000.0
2007-09-04 23:03:00,1.0492,1.0495,1.0491,1.0491,99400000.0
2007-09-04 23:04:00,1.0493,1.0493,1.0493,1.0493,28600000.0
2007-09-04 23:05:00,1.04915,1.04915,1.0491,1.0491,240000002.0
2007-09-04 23:06:00,1.0493,1.0495,1.0488,1.0494,170900000.0
2007-09-04 23:07:00,1.0494,1.0494,1.0489,1.0489,4000000.0
2007-09-04 23:08:00,1.0489,1.04925,1.0486,1.0487,210200000.0
2007-09-04 23:09:00,1.0487,1.0487,1.0487,1.0487,13300000.0
2007-09-04 23:10:00,1.0488,1.0488,1.0487,1.0488,66200000.0
2007-09-04 23:11:00,1.0487,1.0488,1.0487,1.0488,63800000.0
2007-09-04 23:12:00,1.0488,1.0488,1.0488,1.0488,21500000.0
2007-09-04 23:13:00,1.0488,1.0493,1.0486,1.0487,202400001.0
2007-09-04 23:14:00,1.04844,1.04863,1.04844,1.0485,71800000.0
2007-09-04 23:15:00,1.0487,1.0487,1.0486,1.0487,49300000.0
2007-09-04 23:16:00,1.04866,1.04866,1.04833,1.04857,174400000.0
2007-09-04 23:17:00,1.0486,1.0486,1.0485,1.0485,37200000.0
2007-09-04 23:18:00,1.0487,1.0487,1.04865,1.04865,5200000.0
2007-09-04 23:19:00,1.04845,1.04845,1.04845,1.04845,48500000.0
2007-09-04 23:20:00,1.04838,1.04842,1.04838,1.04842,51300000.0
2007-09-04 23:21:00,1.0484,1.04845,1.0484,1.04845,116300001.0
2007-09-04 23:22:00,1.0486,1.0486,1.0485,1.0485,17600000.0
2007-09-04 23:23:00,1.04855,1.04855,1.0483,1.04835,60199999.0
2007-09-04 23:24:00,1.04835,1.04865,1.04835,1.04865,27400000.0
2007-09-04 23:25:00,1.0485,1.0485,1.04843,1.04843,14400000.0
2007-09-04 23:26:00,1.0487,1.0487,1.04855,1.0486,14600000.0
2007-09-04 23:27:00,1.0486,1.04865,1.0486,1.04865,32100000.0
2007-09-04 23:28:00,1.0486,1.04875,1.0486,1.04875,31900000.0
2007-09-04 23:29:00,1.04845,1.04873,1.04845,1.04873,87400000.0
2007-09-04 23:30:00,1.04875,1.04875,1.04875,1.04875,3600000.0
2007-09-04 23:31:00,1.0487,1.0487,1.04865,1.04865,8800000.0
2007-09-04 23:32:00,1.04845,1.04845,1.04845,1.04845,14100000.0
2007-09-04 23:33:00,1.0486,1.0487,1.0484,1.0487,113599996.0
2007-09-04 23:34:00,1.04849,1.04853,1.04843,1.0485,87199996.0
2007-09-04 23:35:00,1.04853,1.04861,1.04843,1.04852,99999998.0
2007-09-04 23:36:00,1.0487,1.0487,1.0486,1.0486,19000000.0
2007-09-04 23:37:00,1.04865,1.0487,1.04865,1.0487,8400000.0
2007-09-04 23:38:00,1.0487,1.04875,1.0487,1.0487,39700000.0
2007-09-04 23:39:00,1.0487,1.049,1.0485,1.0488,190600000.0
2007-09-04 23:40:00,1.04865,1.04882,1.0486,1.04876,103700001.0
2007-09-04 23:41:00,1.0489,1.0489,1.0486,1.0489,22500000.0
2007-09-04 23:42:00,1.0489,1.04905,1.0489,1.04905,23500000.0
2007-09-04 23:43:00,1.04905,1.04905,1.0489,1.04905,48400000.0
2007-09-04 23:44:00,1.049,1.049,1.0489,1.04895,24900000.0
2007-09-04 23:45:00,1.0489,1.04905,1.0489,1.04905,12000000.0
2007-09-04 23:46:00,1.04882,1.04882,1.04875,1.04875,12800000.0
2007-09-04 23:47:00,1.04877,1.04882,1.04877,1.04882,41900000.0
2007-09-04 23:48:00,1.04882,1.04885,1.04882,1.04885,10300000.0
2007-09-04 23:49:00,1.04885,1.04885,1.04885,1.04885,12100000.0
2007-09-04 23:50:00,1.04874,1.04874,1.04867,1.04867,21400000.0
2007-09-04 23:51:00,1.04905,1.04905,1.049,1.049,15900000.0
2007-09-04 23:52:00,1.04883,1.04891,1.04877,1.04885,117200002.0
2007-09-04 23:53:00,1.0489,1.0489,1.04885,1.04888,77800001.0
2007-09-04 23:54:00,1.049,1.0491,1.0489,1.0491,78700001.0
2007-09-04 23:55:00,1.04877,1.04894,1.04877,1.04881,12400000.0
2007-09-04 23:56:00,1.0491,1.0494,1.0491,1.0493,141100002.0
2007-09-04 23:57:00,1.04907,1.04916,1.04892,1.04892,270200000.0
2007-09-04 23:58:00,1.0493,1.0493,1.04925,1.04925,11600000.0
2007-09-04 23:59:00,1.0493,1.0494,1.049,1.04905,64600000.0
2007-09-05 00:00:00,1.0491,1.0495,1.049,1.04905,42000000.0
2007-09-05 00:01:00,1.0491,1.0491,1.049,1.049,15600000.0
2007-09-05 00:02:00,1.04915,1.04915,1.04905,1.04905,23200000.0
2007-09-05 00:03:00,1.04882,1.04882,1.04878,1.04878,42100000.0
2007-09-05 00:04:00,1.049,1.0492,1.0488,1.0492,51300000.0
2007-09-05 00:05:00,1.0492,1.0493,1.04915,1.0493,51600000.0
2007-09-05 00:06:00,1.0493,1.0493,1.0492,1.04925,182800000.0
2007-09-05 00:07:00,1.04925,1.0493,1.04925,1.0493,11600000.0
2007-09-05 00:08:00,1.04898,1.04901,1.04889,1.04901,28000000.0
2007-09-05 00:09:00,1.0493,1.0493,1.0493,1.0493,20000000.0
2007-09-05 00:10:00,1.0493,1.0494,1.0492,1.0493,168099998.0
2007-09-05 00:11:00,1.0493,1.0493,1.0493,1.0493,8000000.0
2007-09-05 00:12:00,1.0493,1.0493,1.0493,1.0493,25500000.0
2007-09-05 00:13:00,1.0493,1.0493,1.0492,1.0492,104400001.0
2007-09-05 00:14:00,1.0492,1.0492,1.0492,1.0492,51800000.0
2007-09-05 00:15:00,1.04902,1.04905,1.04901,1.04905,336400000.0
2007-09-05 00:16:00,1.0492,1.0492,1.0492,1.0492,52900000.0
2007-09-05 00:17:00,1.0492,1.0492,1.0492,1.0492,78000000.0
2007-09-05 00:18:00,1.0492,1.0492,1.04905,1.0492,179700001.0
2007-09-05 00:19:00,1.0492,1.0492,1.0491,1.0491,40600000.0
2007-09-05 00:20:00,1.0491,1.0491,1.0491,1.0491,27500000.0
2007-09-05 00:21:00,1.0491,1.0491,1.0491,1.0491,19400000.0
2007-09-05 00:22:00,1.04887,1.04897,1.04887,1.04897,12000000.0
2007-09-05 00:23:00,1.0491,1.0491,1.0491,1.0491,10400000.0
2007-09-05 00:24:00,1.0491,1.0491,1.0491,1.0491,4000000.0
2007-09-05 00:25:00,1.0491,1.0491,1.0491,1.0491,146400003.0
2007-09-05 00:26:00,1.0491,1.0491,1.0491,1.0491,12000000.0
2007-09-05 00:27:00,1.0487,1.04893,1.04855,1.04893,397900001.0
2007-09-05 00:28:00,1.04893,1.04893,1.04865,1.04865,98700000.0
2007-09-05 00:29:00,1.04865,1.04882,1.04863,1.04882,267500002.0
2007-09-05 00:30:00,1.04878,1.04878,1.04868,1.04876,170800000.0
2007-09-05 00:31:00,1.0491,1.0491,1.0491,1.0491,4000000.0
2007-09-05 00:32:00,1.049,1.04903,1.04883,1.04893,269900001.0
2007-09-05 00:33:00,1.04887,1.04888,1.04877,1.04882,63800001.0
2007-09-05 00:34:00,1.0491,1.0491,1.0489,1.049,81899999.0
2007-09-05 00:35:00,1.04872,1.04872,1.04855,1.0487,61100000.0
2007-09-05 00:36:00,1.049,1.049,1.049,1.049,94200000.0
2007-09-05 00:37:00,1.049,1.0491,1.049,1.0491,27900000.0
2007-09-05 00:38:00,1.0488,1.0488,1.0488,1.0488,29300000.0
2007-09-05 00:39:00,1.0491,1.0492,1.049,1.0491,219099996.0
2007-09-05 00:40:00,1.0492,1.0493,1.049,1.04915,285099997.0
2007-09-05 00:41:00,1.04915,1.0493,1.0491,1.0493,155800000.0
2007-09-05 00:42:00,1.0494,1.0494,1.0493,1.0493,150300005.0
2007-09-05 00:43:00,1.0493,1.0494,1.0493,1.0494,27700000.0
2007-09-05 00:44:00,1.0494,1.0494,1.0493,1.0493,30299999.0
2007-09-05 00:45:00,1.04906,1.04923,1.04905,1.04905,69300002.0
2007-09-05 00:46:00,1.0491,1.04939,1.04906,1.04939,85300000.0
2007-09-05 00:47:00,1.04908,1.04924,1.04902,1.04915,102700000.0
2007-09-05 00:48:00,1.04893,1.0492,1.04893,1.04911,116000000.0
2007-09-05 00:49:00,1.0491,1.0492,1.04898,1.049,131700001.0
2007-09-05 00:50:00,1.04915,1.04932,1.0491,1.0491,66100000.0
2007-09-05 00:51:00,1.0494,1.0494,1.0494,1.0494,18900000.0
2007-09-05 00:52:00,1.0494,1.0494,1.0492,1.0492,53400000.0
2007-09-05 00:53:00,1.0493,1.0493,1.0491,1.0493,119500000.0
2007-09-05 00:54:00,1.0493,1.0497,1.0493,1.0493,120200000.0
2007-09-05 00:55:00,1.04899,1.04921,1.04899,1.04921,60800000.0
2007-09-05 00:56:00,1.0494,1.0494,1.0494,1.0494,8800000.0
2007-09-05 00:57:00,1.0494,1.04945,1.0494,1.04945,10400000.0
2007-09-05 00:58:00,1.0493,1.0493,1.0489,1.0489,114100001.0
2007-09-05 00:59:00,1.0489,1.049,1.0489,1.049,16600000.0
2007-09-05 01:00:00,1.049,1.049,1.0489,1.049,56800000.0
2007-09-05 01:01:00,1.04869,1.04874,1.04866,1.04867,368400001.0
2007-09-05 01:02:00,1.049,1.049,1.0489,1.049,208400000.0
2007-09-05 01:03:00,1.049,1.0495,1.049,1.0493,435999999.0
2007-09-05 01:04:00,1.0493,1.0497,1.0493,1.0497,195899999.0
2007-09-05 01:05:00,1.0497,1.0498,1.0495,1.0495,92199999.0
2007-09-05 01:06:00,1.0495,1.0495,1.0493,1.0493,48699999.0
2007-09-05 01:07:00,1.0494,1.0494,1.0494,1.0494,95299999.0
2007-09-05 01:08:00,1.04907,1.04915,1.04878,1.04878,331700001.0
2007-09-05 01:09:00,1.04917,1.04927,1.04889,1.04927,397899998.0
2007-09-05 01:10:00,1.0494,1.0494,1.0493,1.0494,43800000.0
2007-09-05 01:11:00,1.04909,1.04927,1.04909,1.04927,23200000.0
2007-09-05 01:12:00,1.0494,1.0494,1.0494,1.0494,22400000.0
2007-09-05 01:13:00,1.0494,1.0494,1.0489,1.0489,223900003.0
2007-09-05 01:14:00,1.0489,1.0489,1.0488,1.0488,176400000.0
2007-09-05 01:15:00,1.0489,1.0491,1.0488,1.0491,205899998.0
2007-09-05 01:16:00,1.04905,1.04905,1.04875,1.04875,176600000.0
2007-09-05 01:17:00,1.04847,1.04862,1.04845,1.04862,19800000.0
2007-09-05 01:18:00,1.0488,1.0489,1.0488,1.0488,119100000.0
2007-09-05 01:19:00,1.0488,1.0488,1.0488,1.0488,9600000.0
2007-09-05 01:20:00,1.0488,1.0488,1.0488,1.0488,26400000.0
2007-09-05 01:21:00,1.0486,1.0486,1.04837,1.04847,59100000.0
2007-09-05 01:22:00,1.04848,1.04863,1.04848,1.04854,164300000.0
2007-09-05 01:23:00,1.04858,1.04858,1.04858,1.04858,900000.0
2007-09-05 01:24:00,1.0488,1.0488,1.0488,1.0488,16000000.0
2007-09-05 01:25:00,1.0488,1.0488,1.0488,1.0488,8000000.0
2007-09-05 01:26:00,1.04838,1.04853,1.04837,1.04837,81800000.0
2007-09-05 01:27:00,1.0488,1.0488,1.0488,1.0488,20800000.0
2007-09-05 01:28:00,1.0488,1.0488,1.0488,1.0488,8000000.0
2007-09-05 01:29:00,1.0488,1.0488,1.0488,1.0488,6400000.0
2007-09-05 01:30:00,1.0488,1.0488,1.0488,1.0488,238999998.0
2007-09-05 01:31:00,1.04885,1.04885,1.04885,1.04885,2400000.0
2007-09-05 01:32:00,1.0489,1.0489,1.0489,1.0489,118800000.0
2007-09-05 01:33:00,1.049,1.0492,1.049,1.0492,248599999.0
2007-09-05 01:34:00,1.0493,1.0493,1.0492,1.0492,29600000.0
2007-09-05 01:35:00,1.04878,1.04895,1.04878,1.0489,71800000.0
2007-09-05 01:36:00,1.04885,1.04899,1.04885,1.04899,17600000.0
2007-09-05 01:37:00,1.0492,1.0494,1.0492,1.0494,115099998.0
2007-09-05 01:38:00,1.0495,1.0495,1.049,1.049,228199998.0
2007-09-05 01:39:00,1.049,1.0493,1.049,1.0493,253400001.0
2007-09-05 01:40:00,1.04905,1.04914,1.04903,1.04903,33200000.0
2007-09-05 01:41:00,1.04925,1.04925,1.0492,1.0492,75299998.0
2007-09-05 01:42:00,1.0493,1.0494,1.0493,1.0493,90099999.0
2007-09-05 01:43:00,1.0493,1.0494,1.0489,1.0491,362400000.0
2007-09-05 01:44:00,1.0491,1.0494,1.0491,1.0494,199099998.0
2007-09-05 01:45:00,1.0494,1.0494,1.0493,1.0494,158400000.0
2007-09-05 01:46:00,1.0494,1.0494,1.0494,1.0494,89100000.0
2007-09-05 01:47:00,1.04935,1.0494,1.0493,1.0494,66100000.0
2007-09-05 01:48:00,1.0493,1.0493,1.0493,1.0493,147900001.0
2007-09-05 01:49:00,1.0493,1.0493,1.0493,1.0493,34300000.0
2007-09-05 01:50:00,1.0493,1.0493,1.0491,1.0491,103000000.0
2007-09-05 01:51:00,1.04905,1.04905,1.049,1.049,90100000.0
2007-09-05 01:52:00,1.049,1.049,1.0488,1.04895,72999999.0
2007-09-05 01:53:00,1.04895,1.049,1.04895,1.049,14400000.0
2007-09-05 01:54:00,1.049,1.049,1.0489,1.049,87400000.0
2007-09-05 01:55:00,1.049,1.049,1.049,1.049,16000000.0
2007-09-05 01:56:00,1.04887,1.04887,1.04869,1.04869,1300000.0
2007-09-05 01:57:00,1.04875,1.04898,1.04871,1.04898,26300000.0
2007-09-05 01:58:00,1.04885,1.04893,1.04878,1.04878,20000000.0
2007-09-05 01:59:00,1.049,1.049,1.049,1.049,13600000.0
2007-09-05 02:00:00,1.049,1.049,1.049,1.049,103700002.0
2007-09-05 02:01:00,1.04887,1.04887,1.04859,1.04885,161000000.0
2007-09-05 02:02:00,1.04883,1.04887,1.04876,1.04887,34400000.0
2007-09-05 02:03:00,1.04886,1.04886,1.04872,1.04882,64599999.0
2007-09-05 02:04:00,1.049,1.049,1.04895,1.04895,41600000.0
2007-09-05 02:05:00,1.04874,1.04882,1.04847,1.04877,85200000.0
2007-09-05 02:06:00,1.04895,1.04895,1.04895,1.04895,6400000.0
2007-09-05 02:07:00,1.04895,1.04895,1.0489,1.0489,23200000.0
2007-09-05 02:08:00,1.0489,1.0489,1.0488,1.04885,329300000.0
2007-09-05 02:09:00,1.04885,1.04885,1.0488,1.0488,192700001.0
2007-09-05 02:10:00,1.04875,1.0488,1.0487,1.0487,137200000.0
2007-09-05 02:11:00,1.0487,1.0487,1.0487,1.0487,140000001.0
2007-09-05 02:12:00,1.0484,1.04859,1.0484,1.04856,90000000.0
2007-09-05 02:13:00,1.04875,1.04875,1.0487,1.04875,27400000.0
2007-09-05 02:14:00,1.04847,1.04852,1.04824,1.04831,158300000.0
2007-09-05 02:15:00,1.04875,1.04875,1.0487,1.0487,20600000.0
2007-09-05 02:16:00,1.0487,1.0487,1.0486,1.0486,145999999.0
2007-09-05 02:17:00,1.0487,1.0487,1.04855,1.0486,70500000.0
2007-09-05 02:18:00,1.04843,1.04843,1.04802,1.04817,103600000.0
2007-09-05 02:19:00,1.0486,1.0486,1.0485,1.0485,28400000.0
2007-09-05 02:20:00,1.04855,1.04855,1.04855,1.04855,1600000.0
2007-09-05 02:21:00,1.04825,1.0484,1.04824,1.0484,240099997.0
2007-09-05 02:22:00,1.0486,1.0486,1.04855,1.04855,16000000.0
2007-09-05 02:23:00,1.04855,1.04855,1.0485,1.0485,67900000.0
2007-09-05 02:24:00,1.0486,1.0486,1.0486,1.0486,500000.0
2007-09-05 02:25:00,1.0486,1.0486,1.0486,1.0486,500000.0
2007-09-05 02:26:00,1.0486,1.0486,1.0485,1.0485,188799997.0
2007-09-05 02:27:00,1.0485,1.0485,1.0485,1.0485,21600000.0
2007-09-05 02:28:00,1.0485,1.0485,1.0485,1.0485,78899998.0
2007-09-05 02:29:00,1.04827,1.04832,1.04827,1.04832,262900000.0
2007-09-05 02:30:00,1.0485,1.0486,1.0485,1.0486,156200000.0
2007-09-05 02:31:00,1.0486,1.0488,1.0485,1.0487,292299999.0
2007-09-05 02:32:00,1.0487,1.0487,1.0487,1.0487,123000000.0
2007-09-05 02:33:00,1.0487,1.0487,1.0487,1.0487,25400000.0
2007-09-05 02:34:00,1.0487,1.0487,1.0487,1.0487,33300000.0
2007-09-05 02:35:00,1.0487,1.0487,1.0487,1.0487,60400000.0
2007-09-05 02:36:00,1.0487,1.0487,1.0487,1.0487,127900000.0
2007-09-05 02:37:00,1.0485,1.04861,1.04839,1.04855,70200000.0
2007-09-05 02:38:00,1.0487,1.0487,1.0487,1.0487,155200003.0
2007-09-05 02:39:00,1.0483,1.04852,1.04826,1.04851,201299995.0
2007-09-05 02:40:00,1.0487,1.0488,1.0487,1.0488,141600000.0
2007-09-05 02:41:00,1.04835,1.04859,1.04834,1.04835,111200000.0
2007-09-05 02:42:00,1.0488,1.0489,1.0488,1.0489,482100000.0
2007-09-05 02:43:00,1.0491,1.0491,1.04895,1.04895,168399999.0
2007-09-05 02:44:00,1.049,1.049,1.0489,1.049,171200000.0
2007-09-05 02:45:00,1.049,1.049,1.0487,1.0487,333100001.0
2007-09-05 02:46:00,1.0488,1.0488,1.0488,1.0488,248300001.0
2007-09-05 02:47:00,1.04855,1.04863,1.04852,1.04859,67400001.0
2007-09-05 02:48:00,1.0488,1.049,1.0488,1.049,160500003.0
2007-09-05 02:49:00,1.049,1.049,1.049,1.049,4000000.0
2007-09-05 02:50:00,1.049,1.049,1.04875,1.0488,158699998.0
2007-09-05 02:51:00,1.0488,1.0488,1.0487,1.0488,88400000.0
2007-09-05 02:52:00,1.0488,1.0488,1.0487,1.0487,65200000.0
2007-09-05 02:53:00,1.0488,1.0488,1.0488,1.0488,242700001.0
2007-09-05 02:54:00,1.0488,1.0489,1.0488,1.0489,22200000.0
2007-09-05 02:55:00,1.04885,1.049,1.0488,1.049,137600001.0
2007-09-05 02:56:00,1.049,1.049,1.049,1.049,32400000.0
2007-09-05 02:57:00,1.049,1.049,1.049,1.049,23100000.0
2007-09-05 02:58:00,1.049,1.049,1.0488,1.0488,431300004.0
2007-09-05 02:59:00,1.0489,1.049,1.0489,1.049,56000000.0
2007-09-05 03:00:00,1.049,1.049,1.049,1.049,28000000.0
2007-09-05 03:01:00,1.04857,1.04874,1.04851,1.04869,107900001.0
2007-09-05 03:02:00,1.049,1.049,1.0489,1.0489,39399999.0
2007-09-05 03:03:00,1.049,1.0491,1.0489,1.0491,300200000.0
2007-09-05 03:04:00,1.0491,1.0491,1.0491,1.0491,31000000.0
2007-09-05 03:05:00,1.0491,1.0491,1.0491,1.0491,14700000.0
2007-09-05 03:06:00,1.04868,1.049,1.04864,1.04871,130700000.0
2007-09-05 03:07:00,1.0491,1.0492,1.04905,1.04905,177600000.0
2007-09-05 03:08:00,1.04862,1.04895,1.04859,1.04887,139900002.0
2007-09-05 03:09:00,1.0492,1.0492,1.0491,1.0491,176900002.0
2007-09-05 03:10:00,1.0491,1.0491,1.049,1.0491,368099994.0
2007-09-05 03:11:00,1.0491,1.0491,1.0491,1.0491,15200000.0
2007-09-05 03:12:00,1.04886,1.04892,1.04869,1.04876,33200000.0
2007-09-05 03:13:00,1.04887,1.04892,1.04877,1.04877,107699997.0
2007-09-05 03:14:00,1.0488,1.04891,1.04867,1.04891,50000000.0
2007-09-05 03:15:00,1.0488,1.04888,1.04872,1.04888,151499998.0
2007-09-05 03:16:00,1.04888,1.04894,1.04882,1.0489,124899999.0
2007-09-05 03:17:00,1.0491,1.0491,1.0491,1.0491,34000000.0
2007-09-05 03:18:00,1.0491,1.0494,1.049,1.0492,841599998.0
2007-09-05 03:19:00,1.0492,1.0493,1.0492,1.0493,162900000.0
2007-09-05 03:20:00,1.0493,1.0493,1.0493,1.0493,147099993.0
2007-09-05 03:21:00,1.0493,1.0493,1.0493,1.0493,43200001.0
2007-09-05 03:22:00,1.0493,1.0493,1.0493,1.0493,29200001.0
2007-09-05 03:23:00,1.04907,1.0491,1.04898,1.0491,95000000.0
2007-09-05 03:24:00,1.04912,1.04912,1.04912,1.04912,9500000.0
2007-09-05 03:25:00,1.0493,1.0493,1.0493,1.0493,26799999.0
2007-09-05 03:26:00,1.0493,1.0493,1.0493,1.0493,236699995.0
2007-09-05 03:27:00,1.04925,1.04925,1.04925,1.04925,16299999.0
2007-09-05 03:28:00,1.0489,1.04921,1.04888,1.04919,59600000.0
2007-09-05 03:29:00,1.0493,1.04931,1.04921,1.04927,89400001.0
2007-09-05 03:30:00,1.04916,1.04918,1.04903,1.04918,40100000.0
2007-09-05 03:31:00,1.0493,1.0493,1.0493,1.0493,10700000.0
2007-09-05 03:32:00,1.04905,1.04921,1.04897,1.04916,101699998.0
2007-09-05 03:33:00,1.0493,1.0493,1.0492,1.0492,73000000.0
2007-09-05 03:34:00,1.0492,1.0493,1.0492,1.0492,177900000.0
2007-09-05 03:35:00,1.04876,1.04914,1.04876,1.04876,138100000.0
2007-09-05 03:36:00,1.0493,1.0493,1.0492,1.0492,84100000.0
2007-09-05 03:37:00,1.0492,1.0492,1.0492,1.0492,86000000.0
2007-09-05 03:38:00,1.0492,1.0492,1.0492,1.0492,86000000.0
2007-09-05 03:39:00,1.0492,1.0493,1.0491,1.04915,228899998.0
2007-09-05 03:40:00,1.04887,1.04897,1.04879,1.04887,114900000.0
2007-09-05 03:41:00,1.04889,1.04904,1.04885,1.0489,180800000.0
2007-09-05 03:42:00,1.04889,1.04889,1.04884,1.04884,61500000.0
2007-09-05 03:43:00,1.0489,1.0489,1.0489,1.0489,14800000.0
2007-09-05 03:44:00,1.0489,1.04897,1.0489,1.04897,8000000.0
2007-09-05 03:45:00,1.0492,1.0492,1.0492,1.0492,13600000.0
2007-09-05 03:46:00,1.0492,1.0492,1.0491,1.0491,201600000.0
2007-09-05 03:47:00,1.0491,1.0491,1.0491,1.0491,46800000.0
2007-09-05 03:48:00,1.04872,1.04888,1.04862,1.04881,38100000.0
2007-09-05 03:49:00,1.04878,1.04888,1.04877,1.04881,143900000.0
2007-09-05 03:50:00,1.04883,1.04886,1.04882,1.04886,32199999.0
2007-09-05 03:51:00,1.0491,1.0491,1.0491,1.0491,1200000.0
2007-09-05 03:52:00,1.0491,1.0491,1.0491,1.0491,3000000.0
2007-09-05 03:53:00,1.0491,1.0491,1.0491,1.0491,285199995.0
2007-09-05 03:54:00,1.0491,1.0491,1.0491,1.0491,107199996.0
2007-09-05 03:55:00,1.0491,1.0491,1.0491,1.0491,194799995.0
2007-09-05 03:56:00,1.0491,1.0491,1.0491,1.0491,416899989.0
2007-09-05 03:57:00,1.04905,1.0492,1.04905,1.0492,162300000.0
2007-09-05 03:58:00,1.0492,1.0492,1.0492,1.0492,51200000.0
2007-09-05 03:59:00,1.0492,1.0492,1.04915,1.0492,877500000.0
2007-09-05 04:00:00,1.0492,1.0492,1.0491,1.04915,372599996.0
2007-09-05 04:01:00,1.04915,1.0492,1.04905,1.0492,378999998.0
2007-09-05 04:02:00,1.0492,1.0492,1.0491,1.0491,227800002.0
2007-09-05 04:03:00,1.0491,1.0492,1.04905,1.0491,342400001.0
2007-09-05 04:04:00,1.0492,1.0492,1.0491,1.0492,195500002.0
2007-09-05 04:05:00,1.0492,1.0492,1.0492,1.0492,49500000.0
2007-09-05 04:06:00,1.0492,1.0492,1.0491,1.0491,755099997.0
2007-09-05 04:07:00,1.0491,1.0491,1.0491,1.0491,97599999.0
2007-09-05 04:08:00,1.0491,1.0492,1.0491,1.0492,576399997.0
2007-09-05 04:09:00,1.0492,1.0492,1.0491,1.0491,2143399995.0
2007-09-05 04:10:00,1.0492,1.0492,1.0491,1.0491,842799985.0
2007-09-05 04:11:00,1.0492,1.0492,1.0491,1.0491,842799985.0
2007-09-05 04:13:00,1.0492,1.0492,1.0492,1.0492,842799985.0
2007-09-05 04:14:00,1.0493,1.0493,1.0492,1.0493,842799985.0
2007-09-05 04:15:00,1.0493,1.0493,1.0492,1.0492,164200004.0
2007-09-05 04:16:00,1.0492,1.0492,1.0492,1.0492,201200002.0
2007-09-05 04:17:00,1.0492,1.0493,1.0492,1.0493,27500000.0
2007-09-05 04:18:00,1.04895,1.04914,1.04892,1.04892,19400000.0
2007-09-05 04:19:00,1.04902,1.04908,1.04897,1.04897,64199998.0
2007-09-05 04:20:00,1.0493,1.0493,1.0493,1.0493,6000000.0
2007-09-05 04:21:00,1.04906,1.04907,1.049,1.04905,32200000.0
2007-09-05 04:22:00,1.0493,1.0493,1.0493,1.0493,20000000.0
2007-09-05 04:23:00,1.04914,1.04924,1.04898,1.04906,100099997.0
2007-09-05 04:24:00,1.04884,1.04926,1.04884,1.0491,115600000.0
2007-09-05 04:25:00,1.04943,1.04943,1.04906,1.04915,96000001.0
2007-09-05 04:26:00,1.0493,1.0493,1.0493,1.0493,4100000.0
2007-09-05 04:27:00,1.0493,1.0493,1.0493,1.0493,10000000.0
2007-09-05 04:28:00,1.0493,1.0493,1.0493,1.0493,6100000.0
2007-09-05 04:29:00,1.0493,1.0493,1.0492,1.0492,42000001.0
2007-09-05 04:30:00,1.0493,1.0493,1.0493,1.0493,6800000.0
2007-09-05 04:31:00,1.04899,1.04912,1.04899,1.04906,38900000.0
2007-09-05 04:32:00,1.04906,1.04918,1.04884,1.04884,44000000.0
2007-09-05 04:33:00,1.0494,1.0494,1.0494,1.0494,300000.0
2007-09-05 04:34:00,1.04914,1.04928,1.04904,1.04904,62200001.0
2007-09-05 04:35:00,1.04916,1.04916,1.04893,1.04906,32400000.0
2007-09-05 04:36:00,1.04897,1.049,1.0489,1.04895,158799999.0
2007-09-05 04:37:00,1.04897,1.04932,1.04897,1.04898,55300000.0
2007-09-05 04:38:00,1.04907,1.04921,1.0488,1.04902,90000002.0
2007-09-05 04:39:00,1.04907,1.04907,1.04899,1.04899,54900000.0
2007-09-05 04:40:00,1.04921,1.04921,1.04907,1.04918,63900000.0
2007-09-05 04:41:00,1.0494,1.0494,1.0492,1.0492,80300001.0
2007-09-05 04:42:00,1.0493,1.0493,1.0493,1.0493,21300000.0
2007-09-05 04:43:00,1.0493,1.0493,1.0493,1.0493,4200000.0
2007-09-05 04:44:00,1.04897,1.04903,1.04881,1.04888,68300000.0
2007-09-05 04:45:00,1.0493,1.0493,1.0492,1.0492,92700001.0
2007-09-05 04:46:00,1.0492,1.0492,1.0492,1.0492,13900000.0
2007-09-05 04:47:00,1.0493,1.0493,1.0493,1.0493,200000.0
2007-09-05 04:48:00,1.04893,1.04893,1.04877,1.04885,84600000.0
2007-09-05 04:49:00,1.04864,1.04882,1.04864,1.04872,80200000.0
2007-09-05 04:50:00,1.0493,1.0493,1.0493,1.0493,100000.0
2007-09-05 04:51:00,1.04894,1.04908,1.04871,1.04883,210300000.0
2007-09-05 04:52:00,1.0492,1.0493,1.0492,1.0493,44699999.0
2007-09-05 04:53:00,1.04872,1.0492,1.04872,1.04883,174800000.0
2007-09-05 04:54:00,1.0493,1.0495,1.0493,1.0495,85499998.0
2007-09-05 04:55:00,1.0495,1.0495,1.04945,1.0495,32599999.0
2007-09-05 04:56:00,1.04945,1.0496,1.04945,1.0496,136800001.0
2007-09-05 04:57:00,1.0496,1.0496,1.0496,1.0496,25900000.0
2007-09-05 04:58:00,1.0496,1.0496,1.0495,1.0496,41800000.0
2007-09-05 04:59:00,1.0496,1.0496,1.0495,1.0495,73300000.0
2007-09-05 05:00:00,1.0495,1.0495,1.0493,1.0495,96300000.0
2007-09-05 05:01:00,1.0495,1.0495,1.0495,1.0495,143200000.0
2007-09-05 05:02:00,1.0495,1.0495,1.0495,1.0495,29800000.0
2007-09-05 05:03:00,1.0495,1.0495,1.0494,1.0494,95000000.0
2007-09-05 05:04:00,1.0495,1.0495,1.0494,1.0495,72300000.0
2007-09-05 05:05:00,1.0496,1.0496,1.0496,1.0496,1300000.0
2007-09-05 05:06:00,1.0496,1.0496,1.0494,1.0496,26600000.0
2007-09-05 05:07:00,1.04917,1.04921,1.04902,1.04916,139800000.0
2007-09-05 05:08:00,1.0496,1.0496,1.0494,1.0496,33000000.0
2007-09-05 05:09:00,1.0495,1.0495,1.0494,1.0494,119900000.0
2007-09-05 05:10:00,1.04911,1.04924,1.04898,1.04921,735999995.0
2007-09-05 05:11:00,1.0495,1.0495,1.0494,1.0494,61099998.0
2007-09-05 05:12:00,1.0494,1.0495,1.0494,1.0495,97199999.0
2007-09-05 05:13:00,1.0495,1.0495,1.0494,1.0495,132000000.0
2007-09-05 05:14:00,1.04915,1.04922,1.04906,1.04918,249800002.0
2007-09-05 05:15:00,1.0495,1.0495,1.0494,1.0494,44700000.0
2007-09-05 05:16:00,1.0494,1.0496,1.0494,1.04945,444099996.0
2007-09-05 05:17:00,1.0495,1.0495,1.0495,1.0495,64599998.0
2007-09-05 05:18:00,1.0495,1.0495,1.0494,1.0494,10400000.0
2007-09-05 05:19:00,1.0494,1.0494,1.0493,1.0493,17600000.0
2007-09-05 05:20:00,1.0493,1.0493,1.0493,1.0493,4800000.0
2007-09-05 05:21:00,1.04914,1.04925,1.04897,1.04917,761699997.0
2007-09-05 05:22:00,1.0493,1.0494,1.0493,1.0493,103600003.0
2007-09-05 05:23:00,1.0493,1.0493,1.0493,1.0493,195799999.0
2007-09-05 05:24:00,1.0493,1.0493,1.04925,1.0493,191899995.0
2007-09-05 05:25:00,1.0494,1.0494,1.0494,1.0494,191600003.0
2007-09-05 05:26:00,1.0495,1.0495,1.04895,1.0494,1033900001.0
2007-09-05 05:27:00,1.04935,1.0494,1.04895,1.0494,1138000010.0
2007-09-05 05:28:00,1.0494,1.0495,1.0494,1.0495,357200001.0
2007-09-05 05:29:00,1.0495,1.0495,1.0492,1.0492,150400001.0
2007-09-05 05:30:00,1.0494,1.0494,1.0492,1.0492,286900004.0
2007-09-05 05:31:00,1.0492,1.0492,1.0492,1.0492,2700000.0
2007-09-05 05:32:00,1.04875,1.04887,1.04864,1.04882,110500000.0
2007-09-05 05:33:00,1.04897,1.04903,1.04885,1.04903,268800000.0
2007-09-05 05:34:00,1.0492,1.0492,1.0492,1.0492,141400002.0
2007-09-05 05:35:00,1.0492,1.0492,1.0492,1.0492,88299999.0
2007-09-05 05:36:00,1.0492,1.0494,1.0492,1.0494,345199999.0
2007-09-05 05:37:00,1.0494,1.0494,1.0494,1.0494,32099998.0
2007-09-05 05:38:00,1.0494,1.04945,1.0494,1.04945,153800002.0
2007-09-05 05:39:00,1.04928,1.04946,1.04905,1.04924,2108699991.0
2007-09-05 05:40:00,1.04945,1.04945,1.04945,1.04945,4800000.0
2007-09-05 05:41:00,1.0492,1.04931,1.04917,1.04931,42700001.0
2007-09-05 05:42:00,1.0496,1.0496,1.0496,1.0496,400000.0
2007-09-05 05:43:00,1.0495,1.0495,1.0495,1.0495,41800000.0
2007-09-05 05:44:00,1.0493,1.0493,1.04908,1.04913,19200000.0
2007-09-05 05:45:00,1.0495,1.0495,1.0495,1.0495,14000000.0
2007-09-05 05:46:00,1.0495,1.0495,1.0495,1.0495,26200000.0
2007-09-05 05:47:00,1.0495,1.0495,1.0495,1.0495,10100000.0
2007-09-05 05:48:00,1.0495,1.0495,1.0495,1.0495,10100000.0
2007-09-05 05:49:00,1.0495,1.0495,1.0495,1.0495,195099999.0
2007-09-05 05:50:00,1.04944,1.04953,1.04921,1.04933,216900000.0
2007-09-05 05:51:00,1.0495,1.0495,1.04945,1.0495,62899999.0
2007-09-05 05:52:00,1.04948,1.04948,1.04942,1.04942,33300000.0
2007-09-05 05:53:00,1.0494,1.0494,1.04935,1.04937,65300000.0
2007-09-05 05:54:00,1.0494,1.04978,1.0494,1.04978,186799999.0
2007-09-05 05:55:00,1.0496,1.0496,1.0495,1.0495,126799998.0
2007-09-05 05:56:00,1.0495,1.0495,1.04945,1.04945,68100000.0
2007-09-05 05:57:00,1.0495,1.0497,1.0495,1.0497,154300000.0
2007-09-05 05:58:00,1.04939,1.04956,1.04927,1.04946,127800000.0
2007-09-05 05:59:00,1.0497,1.0497,1.0497,1.0497,16299999.0
2007-09-05 06:00:00,1.0497,1.0497,1.0497,1.0497,16299999.0
2007-09-05 06:01:00,1.04957,1.0496,1.04955,1.04957,116700000.0
2007-09-05 06:02:00,1.04953,1.04964,1.04946,1.04964,75399999.0
2007-09-05 06:03:00,1.0497,1.0497,1.0497,1.0497,13600000.0
2007-09-05 06:04:00,1.0497,1.05,1.0497,1.05,146300001.0
2007-09-05 06:05:00,1.05,1.05,1.0499,1.0499,60400000.0
2007-09-05 06:06:00,1.05,1.05,1.0497,1.05,345599996.0
2007-09-05 06:07:00,1.05,1.05,1.05,1.05,159899997.0
2007-09-05 06:08:00,1.05,1.05,1.05,1.05,22200000.0
2007-09-05 06:09:00,1.05,1.05,1.05,1.05,42000000.0
2007-09-05 06:10:00,1.05,1.0501,1.05,1.0501,104900000.0
2007-09-05 06:11:00,1.0501,1.0501,1.0501,1.0501,69299999.0
2007-09-05 06:12:00,1.0502,1.0502,1.05015,1.05015,47600000.0
2007-09-05 06:13:00,1.0502,1.0507,1.0502,1.0507,162000000.0
2007-09-05 06:14:00,1.0507,1.0509,1.0507,1.0509,117399998.0
2007-09-05 06:15:00,1.0508,1.0508,1.0508,1.0508,152200000.0
2007-09-05 06:16:00,1.0508,1.051,1.0508,1.051,560700000.0
2007-09-05 06:17:00,1.0509,1.0509,1.05085,1.05085,34500000.0
2007-09-05 06:18:00,1.0509,1.0509,1.0509,1.0509,9600000.0
2007-09-05 06:19:00,1.0508,1.0508,1.0507,1.0507,204499999.0
2007-09-05 06:20:00,1.0508,1.0508,1.0508,1.0508,175000000.0
2007-09-05 06:21:00,1.0508,1.0508,1.0508,1.0508,184299996.0
2007-09-05 06:22:00,1.05033,1.05063,1.05021,1.05047,243100000.0
2007-09-05 06:23:00,1.05085,1.0509,1.0508,1.0508,165099999.0
2007-09-05 06:24:00,1.0508,1.0508,1.0508,1.0508,95600000.0
2007-09-05 06:25:00,1.0508,1.0508,1.0508,1.0508,163200000.0
2007-09-05 06:26:00,1.0508,1.0508,1.0508,1.0508,101300000.0
2007-09-05 06:27:00,1.05054,1.05066,1.0505,1.05058,29900000.0
2007-09-05 06:28:00,1.05043,1.05056,1.05033,1.05056,60700000.0
2007-09-05 06:29:00,1.0508,1.0508,1.0508,1.0508,165100000.0
2007-09-05 06:30:00,1.05054,1.05065,1.05035,1.05035,134300002.0
2007-09-05 06:31:00,1.05052,1.0507,1.05049,1.05064,117500002.0
2007-09-05 06:32:00,1.0508,1.0508,1.0507,1.0508,83600000.0
2007-09-05 06:33:00,1.05055,1.05057,1.05032,1.05057,222099997.0
2007-09-05 06:34:00,1.0508,1.0509,1.0508,1.0509,189800004.0
2007-09-05 06:35:00,1.0509,1.0514,1.0509,1.0514,279900005.0
2007-09-05 06:36:00,1.0514,1.0514,1.0511,1.0512,348500004.0
2007-09-05 06:37:00,1.0512,1.0513,1.0511,1.0511,420399999.0
2007-09-05 06:38:00,1.0511,1.0512,1.0511,1.0512,183899998.0
2007-09-05 06:39:00,1.0512,1.0512,1.0512,1.0512,27799999.0
2007-09-05 06:40:00,1.0512,1.0513,1.0512,1.0512,330199998.0
2007-09-05 06:41:00,1.0512,1.0512,1.0512,1.0512,16299999.0
2007-09-05 06:42:00,1.0512,1.0512,1.0511,1.0511,223200000.0
2007-09-05 06:43:00,1.0511,1.0512,1.051,1.0511,482200001.0
2007-09-05 06:44:00,1.051,1.0512,1.051,1.0512,227800000.0
2007-09-05 06:45:00,1.0512,1.0512,1.05105,1.05105,280599996.0
2007-09-05 06:46:00,1.0511,1.0511,1.0511,1.0511,20700000.0
2007-09-05 06:47:00,1.0511,1.0511,1.051,1.051,128999998.0
2007-09-05 06:48:00,1.051,1.051,1.0509,1.051,491099995.0
2007-09-05 06:49:00,1.051,1.0512,1.051,1.0512,286099999.0
2007-09-05 06:50:00,1.0512,1.0514,1.0512,1.0514,131900000.0
2007-09-05 06:51:00,1.0514,1.0515,1.0514,1.0515,277399998.0
2007-09-05 06:52:00,1.0515,1.0515,1.05145,1.0515,250999994.0
2007-09-05 06:53:00,1.0515,1.0515,1.0514,1.0514,245499998.0
2007-09-05 06:54:00,1.0514,1.0514,1.0513,1.0513,353799996.0
2007-09-05 06:55:00,1.0513,1.0514,1.0512,1.05135,333200002.0
2007-09-05 06:56:00,1.0514,1.0514,1.0514,1.0514,12300000.0
2007-09-05 06:57:00,1.0514,1.0514,1.0514,1.0514,555900008.0
2007-09-05 06:58:00,1.0514,1.0514,1.0514,1.0514,56600000.0
2007-09-05 06:59:00,1.0514,1.0514,1.0513,1.0514,90800002.0
2007-09-05 07:00:00,1.0514,1.0514,1.0512,1.0514,223500000.0
2007-09-05 07:01:00,1.0514,1.0514,1.0512,1.0512,336800005.0
2007-09-05 07:02:00,1.0512,1.0512,1.051,1.0511,635599997.0
2007-09-05 07:03:00,1.0511,1.0511,1.0509,1.0509,159199995.0
2007-09-05 07:04:00,1.05067,1.05083,1.05066,1.0507,1380499996.0
2007-09-05 07:05:00,1.0509,1.0509,1.0509,1.0509,17299999.0
2007-09-05 07:06:00,1.05075,1.05075,1.05049,1.05064,1269399993.0
2007-09-05 07:07:00,1.0511,1.0511,1.051,1.0511,51200000.0
2007-09-05 07:08:00,1.0511,1.0511,1.0508,1.051,172100000.0
2007-09-05 07:09:00,1.051,1.051,1.0508,1.0508,97800000.0
2007-09-05 07:10:00,1.05062,1.05074,1.05045,1.05049,1126399989.0
2007-09-05 07:11:00,1.0508,1.0508,1.0508,1.0508,21100000.0
2007-09-05 07:12:00,1.0508,1.0509,1.0508,1.0508,333200000.0
2007-09-05 07:13:00,1.0508,1.0509,1.0507,1.0508,236000001.0
2007-09-05 07:14:00,1.0508,1.0508,1.0508,1.0508,28300001.0
2007-09-05 07:15:00,1.0508,1.0509,1.0508,1.0509,257099997.0
2007-09-05 07:16:00,1.0509,1.051,1.0509,1.051,61599997.0
2007-09-05 07:17:00,1.051,1.051,1.0508,1.051,43400000.0
2007-09-05 07:18:00,1.051,1.051,1.051,1.051,238500000.0
2007-09-05 07:19:00,1.05062,1.05089,1.05055,1.05089,1275199999.0
2007-09-05 07:20:00,1.0507,1.05083,1.05049,1.05049,980500002.0
2007-09-05 07:21:00,1.05075,1.05101,1.05072,1.05094,510600010.0
2007-09-05 07:22:00,1.051,1.051,1.0508,1.051,102000001.0
2007-09-05 07:23:00,1.051,1.051,1.0508,1.0508,249099997.0
2007-09-05 07:24:00,1.0509,1.0509,1.0509,1.0509,205899997.0
2007-09-05 07:25:00,1.05054,1.0508,1.05043,1.0508,419800003.0
2007-09-05 07:26:00,1.0509,1.051,1.0509,1.051,51500000.0
2007-09-05 07:27:00,1.051,1.051,1.051,1.051,52900000.0
2007-09-05 07:28:00,1.051,1.051,1.051,1.051,48500000.0
2007-09-05 07:29:00,1.05073,1.05093,1.05062,1.05079,1479200000.0
2007-09-05 07:30:00,1.051,1.051,1.0508,1.0508,100000000.0
2007-09-05 07:31:00,1.0508,1.051,1.0508,1.0508,114700000.0
2007-09-05 07:32:00,1.051,1.051,1.051,1.051,16800000.0
2007-09-05 07:33:00,1.051,1.051,1.05085,1.051,6700000.0
2007-09-05 07:34:00,1.051,1.051,1.051,1.051,300000.0
2007-09-05 07:35:00,1.05058,1.05093,1.05058,1.05093,227400000.0
2007-09-05 07:36:00,1.051,1.0511,1.051,1.0511,216200003.0
2007-09-05 07:37:00,1.0511,1.0513,1.0511,1.0513,110800001.0
2007-09-05 07:38:00,1.0513,1.0513,1.0513,1.0513,25100000.0
2007-09-05 07:39:00,1.0513,1.0513,1.0513,1.0513,16600000.0
2007-09-05 07:40:00,1.0513,1.0514,1.0513,1.0514,56500001.0
2007-09-05 07:41:00,1.05093,1.05131,1.05093,1.0511,925400001.0
2007-09-05 07:42:00,1.0514,1.0515,1.0514,1.0514,104800000.0
2007-09-05 07:43:00,1.0514,1.0514,1.0514,1.0514,10000000.0
2007-09-05 07:44:00,1.0507,1.05128,1.0507,1.05128,487100003.0
2007-09-05 07:45:00,1.05121,1.05136,1.05103,1.05107,428099996.0
2007-09-05 07:46:00,1.05092,1.05144,1.05076,1.05144,315999997.0
2007-09-05 07:47:00,1.0514,1.0514,1.0514,1.0514,18100000.0
2007-09-05 07:48:00,1.0514,1.0517,1.0514,1.0517,104400000.0
2007-09-05 07:49:00,1.0517,1.0518,1.0516,1.05165,205999997.0
2007-09-05 07:50:00,1.0517,1.0517,1.05165,1.05165,24700000.0
2007-09-05 07:51:00,1.0517,1.0518,1.0517,1.0518,46400000.0
2007-09-05 07:52:00,1.0517,1.0517,1.05155,1.0517,128599999.0
2007-09-05 07:53:00,1.0517,1.0517,1.0516,1.0517,8900000.0
2007-09-05 07:54:00,1.0517,1.0517,1.0516,1.0517,77100000.0
2007-09-05 07:55:00,1.0517,1.0517,1.0517,1.0517,8400000.0
2007-09-05 07:56:00,1.0517,1.0518,1.0516,1.0516,253500001.0
2007-09-05 07:57:00,1.05132,1.05154,1.051,1.05135,544699995.0
2007-09-05 07:58:00,1.0517,1.0517,1.0517,1.0517,4200000.0
2007-09-05 07:59:00,1.0516,1.0517,1.0516,1.0517,92800003.0
2007-09-05 08:00:00,1.0517,1.0517,1.0515,1.0515,14100000.0
2007-09-05 08:01:00,1.0515,1.0515,1.0515,1.0515,471499998.0
2007-09-05 08:02:00,1.0515,1.0515,1.05145,1.0515,133999998.0
2007-09-05 08:03:00,1.0515,1.0515,1.0515,1.0515,320700002.0
2007-09-05 08:04:00,1.0516,1.0517,1.0515,1.0515,792199995.0
2007-09-05 08:05:00,1.0515,1.0516,1.0515,1.0516,7300000.0
2007-09-05 08:06:00,1.0516,1.0516,1.0514,1.0516,168400000.0
2007-09-05 08:07:00,1.0512,1.05151,1.0512,1.05151,115099994.0
2007-09-05 08:08:00,1.0517,1.0517,1.0517,1.0517,300000.0
2007-09-05 08:09:00,1.0515,1.05155,1.05104,1.05105,24000000.0
2007-09-05 08:10:00,1.05134,1.05143,1.05134,1.05137,13600000.0
2007-09-05 08:11:00,1.0517,1.0517,1.0516,1.0517,12000000.0
2007-09-05 08:12:00,1.0517,1.0517,1.0515,1.0516,252800000.0
2007-09-05 08:13:00,1.0516,1.0518,1.0516,1.0516,301299999.0
2007-09-05 08:14:00,1.0516,1.0516,1.0516,1.0516,27400000.0
2007-09-05 08:15:00,1.0516,1.0519,1.05155,1.05155,742200002.0
2007-09-05 08:16:00,1.0516,1.0519,1.05155,1.05155,444799998.0
2007-09-05 08:17:00,1.0516,1.0517,1.0516,1.0517,367900001.0
2007-09-05 08:18:00,1.0517,1.0521,1.05165,1.0517,425200001.0
2007-09-05 08:19:00,1.0517,1.0518,1.0517,1.0518,15800000.0
2007-09-05 08:20:00,1.0518,1.0518,1.0518,1.0518,4500000.0
2007-09-05 08:21:00,1.0518,1.052,1.0518,1.052,53000000.0
2007-09-05 08:22:00,1.052,1.0521,1.0519,1.0519,214800000.0
2007-09-05 08:23:00,1.0519,1.05195,1.0518,1.0518,257300000.0
2007-09-05 08:24:00,1.0518,1.05185,1.05175,1.05175,56000000.0
2007-09-05 08:25:00,1.0518,1.0518,1.0518,1.0518,31600000.0
2007-09-05 08:26:00,1.0518,1.0521,1.0518,1.0521,125500001.0
2007-09-05 08:27:00,1.0521,1.0522,1.05195,1.0522,69400000.0
2007-09-05 08:28:00,1.0522,1.0522,1.0519,1.05195,83199999.0
2007-09-05 08:29:00,1.05195,1.052,1.0519,1.052,5700000.0
2007-09-05 08:30:00,1.05185,1.05185,1.0518,1.0518,50100000.0
2007-09-05 08:31:00,1.0518,1.052,1.0518,1.052,13400000.0
2007-09-05 08:32:00,1.052,1.052,1.052,1.052,1500000.0
2007-09-05 08:33:00,1.052,1.052,1.0519,1.0519,17900000.0
2007-09-05 08:34:00,1.05173,1.05173,1.05156,1.0516,216099994.0
2007-09-05 08:35:00,1.052,1.052,1.05175,1.05175,27200000.0
2007-09-05 08:36:00,1.052,1.0522,1.052,1.0522,162400000.0
2007-09-05 08:37:00,1.0522,1.0523,1.052,1.0523,461800001.0
2007-09-05 08:38:00,1.0522,1.0522,1.05195,1.0522,185200001.0
2007-09-05 08:39:00,1.0522,1.0522,1.052,1.0522,165100003.0
2007-09-05 08:40:00,1.0522,1.0525,1.052,1.052,528899998.0
2007-09-05 08:41:00,1.0522,1.0523,1.052,1.0521,642699999.0
2007-09-05 08:42:00,1.052,1.0522,1.05195,1.052,660399999.0
2007-09-05 08:43:00,1.052,1.0522,1.052,1.0522,517499993.0
2007-09-05 08:44:00,1.052,1.0524,1.0519,1.0523,480700002.0
2007-09-05 08:45:00,1.0523,1.0524,1.0523,1.0523,540199997.0
2007-09-05 08:46:00,1.0524,1.0524,1.052,1.0521,848799996.0
2007-09-05 08:47:00,1.0521,1.05215,1.052,1.052,533100002.0
2007-09-05 08:48:00,1.0521,1.0521,1.0517,1.0519,820889388.0
2007-09-05 08:49:00,1.0519,1.0519,1.0518,1.0518,440199998.0
2007-09-05 08:50:00,1.0518,1.052,1.0518,1.0519,398800000.0
2007-09-05 08:51:00,1.052,1.05205,1.0519,1.05205,201300003.0
2007-09-05 08:52:00,1.05205,1.0522,1.0519,1.05205,203499999.0
2007-09-05 08:53:00,1.05205,1.05215,1.052,1.05205,134300001.0
2007-09-05 08:54:00,1.05205,1.0521,1.05205,1.0521,20000000.0
2007-09-05 08:55:00,1.0521,1.0521,1.0521,1.0521,8800000.0
2007-09-05 08:56:00,1.0521,1.0521,1.05205,1.05205,17600000.0
2007-09-05 08:57:00,1.05205,1.05205,1.05205,1.05205,4000000.0
2007-09-05 08:58:00,1.05205,1.0524,1.052,1.0521,853500000.0
2007-09-05 08:59:00,1.0521,1.0523,1.0521,1.0523,888799997.0
2007-09-05 09:00:00,1.0523,1.0523,1.0522,1.0523,291199995.0
2007-09-05 09:01:00,1.0523,1.0526,1.0523,1.0525,1544199982.0
2007-09-05 09:02:00,1.0525,1.0526,1.0525,1.0526,197300001.0
2007-09-05 09:03:00,1.0525,1.0527,1.05245,1.0527,478099998.0
2007-09-05 09:04:00,1.0527,1.0531,1.0523,1.0523,985200000.0
2007-09-05 09:05:00,1.0523,1.0524,1.05225,1.0524,1803300009.0
2007-09-05 09:06:00,1.0524,1.0525,1.0522,1.0523,961600003.0
2007-09-05 09:07:00,1.0523,1.0523,1.0521,1.0522,415899998.0
2007-09-05 09:08:00,1.0522,1.0526,1.05215,1.05255,713199999.0
2007-09-05 09:09:00,1.05255,1.0526,1.05255,1.0526,164999998.0
2007-09-05 09:10:00,1.0527,1.0528,1.05265,1.0527,270499998.0
2007-09-05 09:11:00,1.0527,1.0529,1.05265,1.05275,1278177974.0
2007-09-05 09:12:00,1.0528,1.0528,1.0526,1.0527,752955943.0
2007-09-05 09:13:00,1.0527,1.05285,1.0527,1.05275,485799998.0
2007-09-05 09:14:00,1.05275,1.05275,1.05265,1.05265,84600000.0
2007-09-05 09:15:00,1.05265,1.0527,1.0526,1.05265,78700000.0
2007-09-05 09:16:00,1.05265,1.05265,1.0526,1.0526,142700004.0
2007-09-05 09:17:00,1.0526,1.0526,1.0523,1.0524,362700004.0
2007-09-05 09:18:00,1.0524,1.0525,1.0523,1.05245,350500008.0
2007-09-05 09:19:00,1.05245,1.0525,1.0524,1.0524,200700002.0
2007-09-05 09:20:00,1.0525,1.0526,1.0524,1.05255,187400000.0
2007-09-05 09:21:00,1.0526,1.0526,1.0525,1.0525,51100000.0
2007-09-05 09:22:00,1.0525,1.0526,1.0524,1.0525,431300001.0
2007-09-05 09:23:00,1.0525,1.0526,1.0525,1.0526,35000001.0
2007-09-05 09:24:00,1.0525,1.0527,1.0525,1.0526,181599996.0
2007-09-05 09:25:00,1.0526,1.0526,1.0526,1.0526,74300001.0
2007-09-05 09:26:00,1.0527,1.0527,1.05255,1.0527,313100002.0
2007-09-05 09:27:00,1.0527,1.0529,1.0525,1.0529,143199999.0
2007-09-05 09:28:00,1.0529,1.0529,1.0527,1.0529,215299999.0
2007-09-05 09:29:00,1.0528,1.0534,1.0528,1.0534,469099996.0
2007-09-05 09:30:00,1.0534,1.0535,1.0533,1.0534,452999999.0
2007-09-05 09:31:00,1.0534,1.0535,1.0534,1.0535,75600000.0
2007-09-05 09:32:00,1.0535,1.0535,1.05335,1.05335,226399999.0
2007-09-05 09:33:00,1.0534,1.0535,1.0534,1.0535,401999997.0
2007-09-05 09:34:00,1.0535,1.0535,1.0534,1.0534,142099999.0
2007-09-05 09:35:00,1.0534,1.0534,1.0534,1.0534,75799999.0
2007-09-05 09:36:00,1.0534,1.0534,1.0533,1.0534,244700000.0
2007-09-05 09:37:00,1.0534,1.0535,1.0534,1.0535,315600000.0
2007-09-05 09:38:00,1.0535,1.0539,1.05345,1.0539,1795100006.0
2007-09-05 09:39:00,1.0539,1.054,1.0534,1.0537,1058100000.0
2007-09-05 09:40:00,1.0538,1.054,1.05355,1.0539,984000008.0
2007-09-05 09:41:00,1.0539,1.0541,1.0534,1.0537,749699998.0
2007-09-05 09:42:00,1.0537,1.0537,1.0534,1.0535,567976913.0
2007-09-05 09:43:00,1.0535,1.0536,1.0534,1.0535,398300005.0
2007-09-05 09:44:00,1.0536,1.0536,1.0533,1.0533,704999995.0
2007-09-05 09:45:00,1.0533,1.0536,1.0533,1.0536,207099999.0
2007-09-05 09:46:00,1.0536,1.05385,1.0535,1.05385,372200002.0
2007-09-05 09:47:00,1.05385,1.0542,1.05385,1.054,531199996.0
2007-09-05 09:48:00,1.054,1.0542,1.0538,1.05395,1077599991.0
2007-09-05 09:49:00,1.05395,1.05395,1.0537,1.05375,822500004.0
2007-09-05 09:50:00,1.05375,1.0538,1.0537,1.0538,66899999.0
2007-09-05 09:51:00,1.05375,1.05375,1.0534,1.05355,902799994.0
2007-09-05 09:52:00,1.0536,1.0538,1.0535,1.0536,893499996.0
2007-09-05 09:53:00,1.0536,1.0538,1.0535,1.05355,673799999.0
2007-09-05 09:54:00,1.0536,1.0536,1.0531,1.0531,197800001.0
2007-09-05 09:55:00,1.0531,1.0532,1.0531,1.0532,459300003.0
2007-09-05 09:56:00,1.0532,1.0532,1.0531,1.0531,229100001.0
2007-09-05 09:57:00,1.0531,1.0534,1.0531,1.0534,270100001.0
2007-09-05 09:58:00,1.0534,1.0538,1.0533,1.0535,1297099995.0
2007-09-05 09:59:00,1.0535,1.0535,1.0531,1.0531,941499994.0
2007-09-05 10:00:00,1.0531,1.0533,1.053,1.0531,262099997.0
2007-09-05 10:01:00,1.0532,1.0533,1.053,1.0532,33500000.0
2007-09-05 10:02:00,1.0532,1.0532,1.0528,1.053,776299997.0
2007-09-05 10:03:00,1.0531,1.0531,1.053,1.0531,159400000.0
2007-09-05 10:04:00,1.0531,1.0531,1.0527,1.0527,325200003.0
2007-09-05 10:05:00,1.0527,1.0527,1.0522,1.0523,848499993.0
2007-09-05 10:06:00,1.0524,1.0526,1.0522,1.0526,658599998.0
2007-09-05 10:07:00,1.0525,1.0526,1.0524,1.0526,318300000.0
2007-09-05 10:08:00,1.0526,1.0528,1.0524,1.0524,1326800001.0
2007-09-05 10:09:00,1.0524,1.0525,1.0524,1.0525,359099998.0
2007-09-05 10:10:00,1.0525,1.0526,1.0524,1.0525,626500007.0
2007-09-05 10:11:00,1.0525,1.0525,1.0524,1.0525,133800001.0
2007-09-05 10:12:00,1.0525,1.0526,1.0524,1.0526,374399999.0
2007-09-05 10:13:00,1.0526,1.0527,1.05255,1.0526,401700004.0
2007-09-05 10:14:00,1.0526,1.0526,1.0522,1.0522,399600004.0
2007-09-05 10:15:00,1.0522,1.0524,1.0522,1.0522,615600007.0
2007-09-05 10:16:00,1.0522,1.0523,1.0521,1.0523,288300003.0
2007-09-05 10:17:00,1.0523,1.0524,1.052,1.0522,626999998.0
2007-09-05 10:18:00,1.0522,1.0522,1.0521,1.0521,65700000.0
2007-09-05 10:19:00,1.0521,1.0521,1.052,1.052,36800000.0
2007-09-05 10:20:00,1.0521,1.0522,1.052,1.0522,820825717.0
2007-09-05 10:21:00,1.0522,1.0524,1.0522,1.0524,18500000.0
2007-09-05 10:22:00,1.0524,1.0524,1.0522,1.0523,118599994.0
2007-09-05 10:23:00,1.0523,1.0523,1.0521,1.0522,161700000.0
2007-09-05 10:24:00,1.0522,1.0525,1.0522,1.0525,94200003.0
2007-09-05 10:25:00,1.0525,1.0525,1.0525,1.0525,185200000.0
2007-09-05 10:26:00,1.0525,1.0525,1.0525,1.0525,55100000.0
2007-09-05 10:27:00,1.0525,1.0527,1.0524,1.0525,634499999.0
2007-09-05 10:28:00,1.0525,1.0526,1.0523,1.05245,315800001.0
2007-09-05 10:29:00,1.0524,1.0525,1.0523,1.0525,222200001.0
2007-09-05 10:30:00,1.0524,1.0526,1.0524,1.0525,108799998.0
2007-09-05 10:31:00,1.0525,1.0526,1.0523,1.05245,261600000.0
2007-09-05 10:32:00,1.05245,1.0526,1.0524,1.0526,341799999.0
2007-09-05 10:33:00,1.05255,1.05265,1.05255,1.05265,164600005.0
2007-09-05 10:34:00,1.05265,1.05265,1.05245,1.05245,138699999.0
2007-09-05 10:35:00,1.05245,1.0525,1.05235,1.05245,56700000.0
2007-09-05 10:36:00,1.05245,1.0525,1.0524,1.0525,30200000.0
2007-09-05 10:37:00,1.0524,1.0525,1.05215,1.05215,120500000.0
2007-09-05 10:38:00,1.05215,1.0523,1.052,1.0523,164700000.0
2007-09-05 10:39:00,1.0523,1.0524,1.05225,1.0524,347899998.0
2007-09-05 10:40:00,1.0524,1.0526,1.0523,1.0526,273100001.0
2007-09-05 10:41:00,1.0526,1.0526,1.0526,1.0526,14400000.0
2007-09-05 10:42:00,1.0526,1.0529,1.0525,1.0527,769400001.0
2007-09-05 10:43:00,1.0527,1.0529,1.05265,1.05275,349699998.0
2007-09-05 10:44:00,1.0529,1.05315,1.05285,1.0531,650800007.0
2007-09-05 10:45:00,1.0532,1.0532,1.0528,1.05285,202599999.0
2007-09-05 10:46:00,1.05285,1.053,1.0528,1.0528,116400000.0
2007-09-05 10:47:00,1.0528,1.053,1.0528,1.05285,318600001.0
2007-09-05 10:48:00,1.05285,1.0531,1.05285,1.0531,77599999.0
2007-09-05 10:49:00,1.053,1.053,1.053,1.053,288200001.0
2007-09-05 10:50:00,1.053,1.053,1.053,1.053,22600000.0
2007-09-05 10:51:00,1.053,1.05305,1.0527,1.05305,226299999.0
2007-09-05 10:52:00,1.05305,1.0531,1.053,1.053,16200000.0
2007-09-05 10:53:00,1.053,1.0531,1.0528,1.0529,224299996.0
2007-09-05 10:54:00,1.0529,1.0531,1.0528,1.0529,570699994.0
2007-09-05 10:55:00,1.0529,1.0529,1.0529,1.0529,13300000.0
2007-09-05 10:56:00,1.05253,1.05272,1.05225,1.05271,1967999992.0
2007-09-05 10:57:00,1.0529,1.0531,1.0527,1.05295,294099999.0
2007-09-05 10:58:00,1.05295,1.0533,1.0529,1.0532,209000000.0
2007-09-05 10:59:00,1.0532,1.0536,1.0532,1.0535,428399994.0
2007-09-05 11:00:00,1.0536,1.0537,1.05345,1.0536,372700001.0
2007-09-05 11:01:00,1.0536,1.05375,1.0535,1.0537,119800002.0
2007-09-05 11:02:00,1.0537,1.05375,1.0535,1.0536,1454699994.0
2007-09-05 11:03:00,1.0536,1.0536,1.0535,1.0536,158200001.0
2007-09-05 11:04:00,1.0536,1.0536,1.0534,1.0534,713199998.0
2007-09-05 11:05:00,1.0534,1.0534,1.0534,1.0534,152300000.0
2007-09-05 11:06:00,1.0534,1.0536,1.05335,1.0536,383299999.0
2007-09-05 11:07:00,1.0536,1.0539,1.0532,1.0533,1580900007.0
2007-09-05 11:08:00,1.0533,1.0538,1.0533,1.0538,507800001.0
2007-09-05 11:09:00,1.0538,1.0538,1.05355,1.0537,861200013.0
2007-09-05 11:10:00,1.0537,1.0538,1.0536,1.0537,223599998.0
2007-09-05 11:11:00,1.0537,1.0539,1.0536,1.0539,187600002.0
2007-09-05 11:12:00,1.0539,1.0539,1.0539,1.0539,80700000.0
2007-09-05 11:13:00,1.0539,1.0542,1.05385,1.0541,190900000.0
2007-09-05 11:14:00,1.0541,1.0544,1.054,1.0544,231700000.0
2007-09-05 11:15:00,1.0544,1.0545,1.0543,1.0543,418600000.0
2007-09-05 11:16:00,1.0543,1.0543,1.0537,1.0537,1042199997.0
2007-09-05 11:17:00,1.0537,1.0537,1.0535,1.0536,451699999.0
2007-09-05 11:18:00,1.0536,1.0537,1.0536,1.05365,825499999.0
2007-09-05 11:19:00,1.0537,1.0541,1.0536,1.0539,702299998.0
2007-09-05 11:20:00,1.0539,1.0541,1.05385,1.054,324199998.0
2007-09-05 11:21:00,1.054,1.0541,1.054,1.054,142199999.0
2007-09-05 11:22:00,1.054,1.0542,1.05375,1.0541,1161799993.0
2007-09-05 11:23:00,1.0541,1.0542,1.05375,1.0538,632700003.0
2007-09-05 11:24:00,1.0538,1.0541,1.05365,1.05405,357099995.0
2007-09-05 11:25:00,1.0541,1.0544,1.054,1.0544,667199997.0
2007-09-05 11:26:00,1.0544,1.0546,1.0543,1.0545,565099999.0
2007-09-05 11:27:00,1.0545,1.0546,1.0545,1.0546,74099998.0
2007-09-05 11:28:00,1.0546,1.0546,1.0543,1.0543,245399998.0
2007-09-05 11:29:00,1.0543,1.0545,1.0543,1.0545,318600004.0
2007-09-05 11:30:00,1.0546,1.0547,1.0545,1.0546,615000004.0
2007-09-05 11:31:00,1.0546,1.0546,1.0545,1.0546,167399999.0
2007-09-05 11:32:00,1.0546,1.0555,1.0545,1.0554,1524599996.0
2007-09-05 11:33:00,1.0552,1.0557,1.0552,1.0554,622100001.0
2007-09-05 11:34:00,1.0555,1.0555,1.0551,1.0553,622100001.0
2007-09-05 11:35:00,1.0553,1.0558,1.0553,1.0558,611000000.0
2007-09-05 11:36:00,1.0558,1.0565,1.0558,1.0563,1256300002.0
2007-09-05 11:37:00,1.0563,1.0566,1.0561,1.0563,1146499998.0
2007-09-05 11:38:00,1.0563,1.0563,1.056,1.0562,1101200010.0
2007-09-05 11:39:00,1.0562,1.0562,1.056,1.0561,126700000.0
2007-09-05 11:40:00,1.0561,1.0564,1.0561,1.0564,217699999.0
2007-09-05 11:41:00,1.0564,1.0564,1.0561,1.0564,280300004.0
2007-09-05 11:42:00,1.0563,1.0563,1.0562,1.0563,67700000.0
2007-09-05 11:43:00,1.0563,1.0563,1.0562,1.0563,209200000.0
2007-09-05 11:44:00,1.0563,1.0563,1.056,1.056,615099999.0
2007-09-05 11:45:00,1.056,1.0561,1.0558,1.0558,188799999.0
2007-09-05 11:46:00,1.0558,1.05585,1.0554,1.0554,634499996.0
2007-09-05 11:47:00,1.0554,1.0554,1.0548,1.0548,1229499997.0
2007-09-05 11:48:00,1.0548,1.05485,1.0545,1.05485,864099989.0
2007-09-05 11:49:00,1.05485,1.0551,1.05475,1.055,527299996.0
2007-09-05 11:50:00,1.055,1.055,1.0539,1.0539,1047725711.0
2007-09-05 11:51:00,1.054,1.0542,1.0536,1.0538,587300004.0
2007-09-05 11:52:00,1.0537,1.0541,1.0537,1.054,312400002.0
2007-09-05 11:53:00,1.054,1.0541,1.0537,1.0537,405800000.0
2007-09-05 11:54:00,1.0537,1.0538,1.0537,1.0538,492400000.0
2007-09-05 11:55:00,1.0538,1.054,1.0537,1.0539,572899992.0
2007-09-05 11:56:00,1.05395,1.0541,1.0539,1.0539,96700000.0
2007-09-05 11:57:00,1.054,1.054,1.0537,1.054,141799998.0
2007-09-05 11:58:00,1.054,1.0543,1.0539,1.0543,473300000.0
2007-09-05 11:59:00,1.0543,1.0544,1.0543,1.0544,24700000.0
2007-09-05 12:00:00,1.0544,1.0544,1.0544,1.0544,29700000.0
2007-09-05 12:01:00,1.0544,1.0545,1.0544,1.0545,71900001.0
2007-09-05 12:02:00,1.0544,1.0545,1.0544,1.0545,59000001.0
2007-09-05 12:03:00,1.0544,1.0544,1.0544,1.0544,21600000.0
2007-09-05 12:04:00,1.0545,1.0546,1.0544,1.05445,409300001.0
2007-09-05 12:05:00,1.05445,1.0546,1.05445,1.0546,85299999.0
2007-09-05 12:06:00,1.0546,1.0546,1.0545,1.0545,147200000.0
2007-09-05 12:07:00,1.0545,1.0545,1.0542,1.0543,554000002.0
2007-09-05 12:08:00,1.0544,1.0544,1.0543,1.0543,135999997.0
2007-09-05 12:09:00,1.0543,1.0544,1.0543,1.0544,171799994.0
2007-09-05 12:10:00,1.0544,1.0544,1.0543,1.0544,104500000.0
2007-09-05 12:11:00,1.0544,1.0545,1.0543,1.0545,146700001.0
2007-09-05 12:12:00,1.0545,1.0545,1.0545,1.0545,20600000.0
2007-09-05 12:13:00,1.0545,1.0545,1.0545,1.0545,94400000.0
2007-09-05 12:14:00,1.0545,1.0545,1.054,1.0541,1094500005.0
2007-09-05 12:15:00,1.0542,1.0542,1.0542,1.0542,34100000.0
2007-09-05 12:16:00,1.0541,1.0542,1.0541,1.0542,191999998.0
2007-09-05 12:17:00,1.0542,1.0542,1.0539,1.0539,425299994.0
2007-09-05 12:18:00,1.0539,1.0539,1.0533,1.0536,806600000.0
2007-09-05 12:19:00,1.0536,1.0538,1.05355,1.05375,330000002.0
2007-09-05 12:20:00,1.0538,1.0539,1.05375,1.05385,265100003.0
2007-09-05 12:21:00,1.0539,1.0539,1.05385,1.05385,78400000.0
2007-09-05 12:22:00,1.05385,1.054,1.0536,1.05365,199100002.0
2007-09-05 12:23:00,1.05365,1.0539,1.05365,1.0539,257800000.0
2007-09-05 12:24:00,1.0539,1.0539,1.0539,1.0539,12000000.0
2007-09-05 12:25:00,1.0539,1.0539,1.0538,1.0538,197100003.0
2007-09-05 12:26:00,1.0538,1.0538,1.05375,1.05375,210500000.0
2007-09-05 12:27:00,1.05375,1.0538,1.05375,1.05375,301899997.0
2007-09-05 12:28:00,1.0538,1.0539,1.0538,1.0539,76400002.0
2007-09-05 12:29:00,1.0539,1.0539,1.0536,1.0536,142199997.0
2007-09-05 12:30:00,1.0536,1.0536,1.0534,1.0535,211999999.0
2007-09-05 12:31:00,1.0534,1.0535,1.0534,1.0535,291299998.0
2007-09-05 12:32:00,1.0535,1.0535,1.0534,1.0534,177200000.0
2007-09-05 12:33:00,1.0535,1.0535,1.0532,1.0533,577300003.0
2007-09-05 12:34:00,1.0533,1.0533,1.0533,1.0533,6400000.0
2007-09-05 12:35:00,1.0532,1.0533,1.0531,1.0533,759099994.0
2007-09-05 12:36:00,1.0533,1.0533,1.0533,1.0533,35200000.0
2007-09-05 12:37:00,1.0533,1.0534,1.0533,1.0534,85300000.0
2007-09-05 12:38:00,1.0534,1.0536,1.0533,1.0536,88600000.0
2007-09-05 12:39:00,1.0535,1.0535,1.0535,1.0535,70300001.0
2007-09-05 12:40:00,1.0535,1.0535,1.0535,1.0535,15300000.0
2007-09-05 12:41:00,1.0535,1.0536,1.0534,1.0535,57300000.0
2007-09-05 12:42:00,1.0535,1.0535,1.0531,1.0532,749200003.0
2007-09-05 12:43:00,1.05325,1.0533,1.0531,1.0531,118900001.0
2007-09-05 12:44:00,1.0531,1.0532,1.053,1.0531,131299998.0
2007-09-05 12:45:00,1.053,1.0533,1.053,1.053,808600011.0
2007-09-05 12:46:00,1.053,1.0531,1.0529,1.053,412800004.0
2007-09-05 12:47:00,1.05305,1.0532,1.05305,1.0532,59600000.0
2007-09-05 12:48:00,1.0532,1.0534,1.0532,1.0534,38100000.0
2007-09-05 12:49:00,1.0534,1.0534,1.0533,1.0533,11900000.0
2007-09-05 12:50:00,1.0533,1.0533,1.0533,1.0533,4700000.0
2007-09-05 12:51:00,1.0533,1.0536,1.0533,1.0536,80000000.0
2007-09-05 12:52:00,1.0536,1.0537,1.0534,1.0535,311100001.0
2007-09-05 12:53:00,1.0535,1.0535,1.0534,1.0534,32900000.0
2007-09-05 12:54:00,1.0534,1.0534,1.0533,1.0534,275999996.0
2007-09-05 12:55:00,1.0535,1.0535,1.0535,1.0535,20000000.0
2007-09-05 12:56:00,1.0535,1.0535,1.0534,1.0534,183800002.0
2007-09-05 12:57:00,1.0534,1.0534,1.0534,1.0534,178800003.0
2007-09-05 12:58:00,1.0535,1.0535,1.0533,1.0534,158800000.0
2007-09-05 12:59:00,1.0534,1.0535,1.0534,1.0534,109899999.0
2007-09-05 13:00:00,1.0534,1.0534,1.05305,1.0531,307299999.0
2007-09-05 13:01:00,1.05305,1.0531,1.0529,1.0529,140599998.0
2007-09-05 13:02:00,1.0529,1.0531,1.0529,1.053,401000001.0
2007-09-05 13:03:00,1.0529,1.053,1.0529,1.0529,909199997.0
2007-09-05 13:04:00,1.0529,1.053,1.0529,1.053,370299996.0
2007-09-05 13:05:00,1.0531,1.0534,1.0531,1.0532,479500002.0
2007-09-05 13:06:00,1.0532,1.0533,1.0532,1.0532,216700002.0
2007-09-05 13:07:00,1.0532,1.0533,1.0532,1.0533,1011199992.0
2007-09-05 13:08:00,1.0533,1.0533,1.0533,1.0533,101300000.0
2007-09-05 13:09:00,1.0532,1.0533,1.0532,1.0533,212199998.0
2007-09-05 13:10:00,1.0533,1.0533,1.0531,1.0532,937799997.0
2007-09-05 13:11:00,1.0532,1.0533,1.0532,1.0532,75400001.0
2007-09-05 13:12:00,1.0532,1.0533,1.0532,1.0532,593199991.0
2007-09-05 13:13:00,1.0532,1.0533,1.0532,1.0532,726599984.0
2007-09-05 13:14:00,1.0532,1.0532,1.0525,1.0525,1116799995.0
2007-09-05 13:15:00,1.0525,1.0526,1.0522,1.0522,560200008.0
2007-09-05 13:16:00,1.05225,1.0525,1.05225,1.0525,453599997.0
2007-09-05 13:17:00,1.0525,1.0525,1.0525,1.0525,9100000.0
2007-09-05 13:18:00,1.0525,1.0529,1.0523,1.0526,1432799998.0
2007-09-05 13:19:00,1.0525,1.0529,1.0525,1.0529,555900006.0
2007-09-05 13:20:00,1.0529,1.05325,1.0528,1.0531,616700001.0
2007-09-05 13:21:00,1.0531,1.0535,1.053,1.0533,960399998.0
2007-09-05 13:22:00,1.0533,1.0535,1.0533,1.0534,241499995.0
2007-09-05 13:23:00,1.0535,1.0535,1.0533,1.0534,943400005.0
2007-09-05 13:24:00,1.0534,1.0535,1.0534,1.0534,115700000.0
2007-09-05 13:25:00,1.0535,1.0535,1.0534,1.0535,226600001.0
2007-09-05 13:26:00,1.0535,1.0535,1.0535,1.0535,14400000.0
2007-09-05 13:27:00,1.0535,1.0535,1.05335,1.0535,391500006.0
2007-09-05 13:28:00,1.0535,1.0537,1.0534,1.0537,341199995.0
2007-09-05 13:29:00,1.0537,1.0541,1.0535,1.0541,676399994.0
2007-09-05 13:30:00,1.0541,1.0546,1.0539,1.0542,1983399990.0
2007-09-05 13:31:00,1.0542,1.0548,1.0542,1.0547,1049300001.0
2007-09-05 13:32:00,1.0547,1.0547,1.0545,1.0545,641900008.0
2007-09-05 13:33:00,1.0545,1.0547,1.0545,1.0546,1173800004.0
2007-09-05 13:34:00,1.0545,1.055,1.0545,1.0547,1403999993.0
2007-09-05 13:35:00,1.0547,1.0548,1.0546,1.0548,716800001.0
2007-09-05 13:36:00,1.0547,1.05485,1.05465,1.0548,570299994.0
2007-09-05 13:37:00,1.0548,1.055,1.0548,1.055,1344700009.0
2007-09-05 13:38:00,1.055,1.0557,1.055,1.0557,735900000.0
2007-09-05 13:39:00,1.0557,1.0557,1.0551,1.0554,1355200007.0
2007-09-05 13:40:00,1.0555,1.0555,1.0553,1.0553,550300005.0
2007-09-05 13:41:00,1.0553,1.0553,1.0549,1.055,540299999.0
2007-09-05 13:42:00,1.055,1.055,1.0549,1.055,92900001.0
2007-09-05 13:43:00,1.055,1.055,1.0549,1.055,85900000.0
2007-09-05 13:44:00,1.055,1.055,1.0549,1.0549,331300006.0
2007-09-05 13:45:00,1.0549,1.055,1.0548,1.0548,508480277.0
2007-09-05 13:46:00,1.0549,1.0551,1.0547,1.0547,440069405.0
2007-09-05 13:47:00,1.0547,1.055,1.0547,1.055,977938827.0
2007-09-05 13:48:00,1.05495,1.05495,1.0546,1.0547,760863479.0
2007-09-05 13:49:00,1.05465,1.0549,1.05465,1.0549,282538809.0
2007-09-05 13:50:00,1.0549,1.0549,1.0549,1.0549,223499996.0
2007-09-05 13:51:00,1.0549,1.0549,1.0547,1.0548,326100002.0
2007-09-05 13:52:00,1.0548,1.0548,1.0548,1.0548,48100000.0
2007-09-05 13:53:00,1.0548,1.0548,1.0547,1.0547,654900011.0
2007-09-05 13:54:00,1.0548,1.0548,1.0548,1.0548,354000002.0
2007-09-05 13:55:00,1.0548,1.0548,1.0546,1.0546,123400000.0
2007-09-05 13:56:00,1.0546,1.0546,1.0544,1.0544,415000006.0
2007-09-05 13:57:00,1.0544,1.0544,1.0536,1.05385,1662899991.0
2007-09-05 13:58:00,1.05385,1.0542,1.0538,1.054,628799998.0
2007-09-05 13:59:00,1.054,1.0541,1.0539,1.054,303000002.0
2007-09-05 14:00:00,1.0542,1.0543,1.05405,1.0542,365600001.0
2007-09-05 14:01:00,1.0542,1.0542,1.0541,1.0541,266200000.0
2007-09-05 14:02:00,1.0541,1.0542,1.0541,1.0541,144900000.0
2007-09-05 14:03:00,1.0541,1.0541,1.0539,1.0539,213000000.0
2007-09-05 14:04:00,1.0539,1.0541,1.0539,1.0541,467700000.0
2007-09-05 14:05:00,1.0541,1.0541,1.0541,1.0541,237000000.0
2007-09-05 14:06:00,1.0541,1.0542,1.0541,1.05415,235800000.0
2007-09-05 14:07:00,1.0542,1.0544,1.0542,1.0544,867100005.0
2007-09-05 14:08:00,1.0543,1.0545,1.05425,1.05435,761300001.0
2007-09-05 14:09:00,1.0544,1.0544,1.0542,1.0542,689599992.0
2007-09-05 14:10:00,1.0542,1.0543,1.0541,1.0543,388799998.0
2007-09-05 14:11:00,1.0543,1.0543,1.0543,1.0543,102900000.0
2007-09-05 14:12:00,1.0543,1.0545,1.0542,1.0543,668199997.0
2007-09-05 14:13:00,1.0543,1.0543,1.0543,1.0543,24200000.0
2007-09-05 14:14:00,1.0543,1.0545,1.0543,1.0544,327799999.0
2007-09-05 14:15:00,1.0544,1.0545,1.0542,1.0543,627199996.0
2007-09-05 14:16:00,1.0543,1.0546,1.0543,1.0546,290000000.0
2007-09-05 14:17:00,1.0546,1.0548,1.0546,1.0548,290700000.0
2007-09-05 14:18:00,1.0548,1.0551,1.0547,1.05475,771100002.0
2007-09-05 14:19:00,1.0549,1.055,1.0547,1.0549,714999999.0
2007-09-05 14:20:00,1.0546,1.0546,1.0541,1.0542,1784299992.0
2007-09-05 14:21:00,1.0544,1.0546,1.0541,1.0544,1784299992.0
2007-09-05 14:22:00,1.0544,1.0545,1.05425,1.0543,325400000.0
2007-09-05 14:23:00,1.0545,1.0546,1.0544,1.0546,1978999995.0
2007-09-05 14:24:00,1.0546,1.0546,1.0542,1.0542,1778101902.0
2007-09-05 14:25:00,1.0542,1.0543,1.0542,1.0542,487900002.0
2007-09-05 14:26:00,1.0542,1.0543,1.0541,1.0542,368599995.0
2007-09-05 14:27:00,1.0542,1.0543,1.0541,1.0541,625800004.0
2007-09-05 14:28:00,1.0541,1.0543,1.0541,1.0543,790701105.0
2007-09-05 14:29:00,1.0542,1.0543,1.0541,1.0542,1466299990.0
2007-09-05 14:30:00,1.0542,1.0543,1.0535,1.0536,1269599993.0
2007-09-05 14:31:00,1.0536,1.0536,1.05345,1.05355,913899985.0
2007-09-05 14:32:00,1.0536,1.0542,1.05355,1.0542,1766899987.0
2007-09-05 14:33:00,1.0542,1.0543,1.0541,1.0541,817499997.0
2007-09-05 14:34:00,1.0541,1.0543,1.0541,1.0542,759899994.0
2007-09-05 14:35:00,1.0543,1.0543,1.054,1.0541,1777499990.0
2007-09-05 14:36:00,1.054,1.0542,1.054,1.0541,1589799998.0
2007-09-05 14:37:00,1.0541,1.0541,1.054,1.054,240100000.0
2007-09-05 14:38:00,1.054,1.054,1.054,1.054,327300000.0
2007-09-05 14:39:00,1.054,1.054,1.0538,1.0538,921299997.0
2007-09-05 14:40:00,1.0535,1.0536,1.0529,1.053,1932900001.0
2007-09-05 14:41:00,1.0531,1.0533,1.05295,1.0531,1932900001.0
2007-09-05 14:42:00,1.0532,1.0533,1.0531,1.0533,709100002.0
2007-09-05 14:43:00,1.0533,1.0536,1.0533,1.0536,368500001.0
2007-09-05 14:44:00,1.0536,1.0538,1.0535,1.0538,130200000.0
2007-09-05 14:45:00,1.0537,1.0538,1.05365,1.05365,424900000.0
2007-09-05 14:46:00,1.05365,1.0537,1.05345,1.0535,391800002.0
2007-09-05 14:47:00,1.0535,1.0536,1.05345,1.0536,183500000.0
2007-09-05 14:48:00,1.0536,1.0536,1.0534,1.05345,270900000.0
2007-09-05 14:49:00,1.05345,1.0537,1.0532,1.0533,938699996.0
2007-09-05 14:50:00,1.0533,1.05365,1.0533,1.05365,308200000.0
2007-09-05 14:51:00,1.05365,1.05365,1.05355,1.0536,24600000.0
2007-09-05 14:52:00,1.0536,1.05395,1.05355,1.05375,341100000.0
2007-09-05 14:53:00,1.05375,1.0538,1.0534,1.05345,538800000.0
2007-09-05 14:54:00,1.0535,1.05365,1.05315,1.0532,997899998.0
2007-09-05 14:55:00,1.0532,1.0532,1.05275,1.053,1017999986.0
2007-09-05 14:56:00,1.053,1.0534,1.053,1.0533,161800001.0
2007-09-05 14:57:00,1.0533,1.0536,1.0533,1.0535,277600001.0
2007-09-05 14:58:00,1.0535,1.0536,1.0533,1.0533,372499998.0
2007-09-05 14:59:00,1.0533,1.0541,1.0528,1.05335,1444100004.0
2007-09-05 15:00:00,1.05335,1.0548,1.0531,1.0542,2099799991.0
2007-09-05 15:01:00,1.0546,1.0547,1.0542,1.0543,1381399997.0
2007-09-05 15:02:00,1.0543,1.0544,1.0539,1.054,1142599995.0
2007-09-05 15:03:00,1.0539,1.0541,1.0538,1.0538,1315200001.0
2007-09-05 15:04:00,1.0539,1.0539,1.0533,1.05355,1315200001.0
2007-09-05 15:05:00,1.05355,1.0539,1.0533,1.05375,275099998.0
2007-09-05 15:06:00,1.0537,1.054,1.0537,1.054,131999998.0
2007-09-05 15:07:00,1.0539,1.0539,1.0519,1.0519,1741199995.0
2007-09-05 15:08:00,1.052,1.0531,1.052,1.0531,1741199995.0
2007-09-05 15:09:00,1.0531,1.0534,1.053,1.0534,974299999.0
2007-09-05 15:10:00,1.0534,1.0539,1.0533,1.0539,642799994.0
2007-09-05 15:11:00,1.0538,1.0543,1.0538,1.054,709632988.0
2007-09-05 15:12:00,1.054,1.0541,1.0538,1.054,484866890.0
2007-09-05 15:13:00,1.0539,1.054,1.0537,1.054,1714699995.0
2007-09-05 15:14:00,1.054,1.054,1.05385,1.0539,314300001.0
2007-09-05 15:15:00,1.0539,1.05425,1.05385,1.0541,822400001.0
2007-09-05 15:16:00,1.0541,1.0541,1.0539,1.0539,391399999.0
2007-09-05 15:17:00,1.0539,1.054,1.0539,1.0539,869599998.0
2007-09-05 15:18:00,1.0539,1.054,1.05385,1.05385,581700009.0
2007-09-05 15:19:00,1.05385,1.0542,1.0538,1.0541,1302399993.0
2007-09-05 15:20:00,1.0542,1.0542,1.0539,1.0541,720100001.0
2007-09-05 15:21:00,1.0541,1.0542,1.05395,1.05405,746399997.0
2007-09-05 15:22:00,1.05405,1.05405,1.05385,1.05385,161200000.0
2007-09-05 15:23:00,1.0541,1.05415,1.053,1.0531,1897100007.0
2007-09-05 15:24:00,1.0531,1.0531,1.05275,1.0529,962000000.0
2007-09-05 15:25:00,1.0529,1.053,1.0523,1.0523,866399998.0
2007-09-05 15:26:00,1.0523,1.0527,1.0523,1.0525,1394799995.0
2007-09-05 15:27:00,1.0525,1.0527,1.0525,1.05265,418199998.0
2007-09-05 15:28:00,1.05265,1.0527,1.0525,1.0527,570400005.0
2007-09-05 15:29:00,1.0526,1.0527,1.0526,1.0527,634199997.0
2007-09-05 15:30:00,1.0527,1.0527,1.0526,1.0526,365600000.0
2007-09-05 15:31:00,1.0526,1.0528,1.05255,1.0526,368700000.0
2007-09-05 15:32:00,1.0526,1.0528,1.0526,1.0526,1026300002.0
2007-09-05 15:33:00,1.0526,1.0528,1.0526,1.0527,465900004.0
2007-09-05 15:34:00,1.05265,1.0528,1.0526,1.0528,984999999.0
2007-09-05 15:35:00,1.0528,1.0529,1.0526,1.0529,350400002.0
2007-09-05 15:36:00,1.0528,1.05295,1.0527,1.0529,955499999.0
2007-09-05 15:37:00,1.0529,1.05305,1.0529,1.053,584699998.0
2007-09-05 15:38:00,1.053,1.0531,1.053,1.053,852100000.0
2007-09-05 15:39:00,1.053,1.0531,1.05295,1.05305,1172699994.0
2007-09-05 15:40:00,1.0531,1.0532,1.053,1.0532,487966689.0
2007-09-05 15:41:00,1.0532,1.0533,1.0531,1.0532,220588942.0
2007-09-05 15:42:00,1.0532,1.0533,1.0532,1.05325,627300077.0
2007-09-05 15:43:00,1.0533,1.0533,1.0531,1.0531,707900001.0
2007-09-05 15:44:00,1.0531,1.0534,1.05305,1.0533,767499996.0
2007-09-05 15:45:00,1.0533,1.0533,1.0531,1.0532,879599999.0
2007-09-05 15:46:00,1.0532,1.0532,1.05315,1.0532,347500000.0
2007-09-05 15:47:00,1.0532,1.0532,1.0529,1.0529,561699996.0
2007-09-05 15:48:00,1.0529,1.0529,1.0526,1.0527,636499993.0
2007-09-05 15:49:00,1.0527,1.0527,1.05235,1.05245,630300000.0
2007-09-05 15:50:00,1.0525,1.05265,1.0525,1.0525,427900001.0
2007-09-05 15:51:00,1.0525,1.0525,1.0524,1.0524,554499998.0
2007-09-05 15:52:00,1.052,1.0522,1.0509,1.0517,1994199991.0
2007-09-05 15:53:00,1.05165,1.0521,1.0516,1.0521,1994199991.0
2007-09-05 15:54:00,1.0521,1.0529,1.05195,1.0525,1800900002.0
2007-09-05 15:55:00,1.0525,1.0526,1.0523,1.0525,1820900000.0
2007-09-05 15:56:00,1.0525,1.0529,1.0525,1.0529,668900006.0
2007-09-05 15:57:00,1.0529,1.0531,1.05285,1.05285,1347199995.0
2007-09-05 15:58:00,1.0529,1.0532,1.0529,1.0532,760699993.0
2007-09-05 15:59:00,1.0532,1.0532,1.05275,1.053,1969499992.0
2007-09-05 16:00:00,1.0528,1.0533,1.0526,1.0531,698500000.0
2007-09-05 16:01:00,1.0531,1.0535,1.0531,1.0534,1284200007.0
2007-09-05 16:02:00,1.0534,1.0543,1.0534,1.0542,1231200005.0
2007-09-05 16:03:00,1.0542,1.0542,1.0536,1.0537,1122699993.0
2007-09-05 16:04:00,1.0537,1.0537,1.0533,1.0536,1134199995.0
2007-09-05 16:05:00,1.0536,1.0536,1.0532,1.0534,1692099973.0
2007-09-05 16:06:00,1.0534,1.0535,1.0528,1.0528,861599996.0
2007-09-05 16:07:00,1.0528,1.0528,1.0522,1.0524,2070399975.0
2007-09-05 16:08:00,1.0524,1.0524,1.0515,1.05195,1334700006.0
2007-09-05 16:09:00,1.052,1.0524,1.05195,1.0524,946899998.0
2007-09-05 16:10:00,1.05235,1.0525,1.052,1.0523,1000799996.0
2007-09-05 16:11:00,1.0523,1.0524,1.0515,1.052,1189999999.0
2007-09-05 16:12:00,1.052,1.0524,1.05185,1.05185,1252199998.0
2007-09-05 16:13:00,1.0517,1.0521,1.05165,1.0518,990700001.0
2007-09-05 16:14:00,1.0518,1.0518,1.05125,1.0513,1068299994.0
2007-09-05 16:15:00,1.0513,1.0513,1.0504,1.0509,975200000.0
2007-09-05 16:16:00,1.051,1.0517,1.0508,1.0515,1723499994.0
2007-09-05 16:17:00,1.0515,1.0515,1.0508,1.05105,1493600001.0
2007-09-05 16:18:00,1.051,1.05195,1.051,1.0519,1698198756.0
2007-09-05 16:19:00,1.0519,1.0521,1.0516,1.0518,981299999.0
2007-09-05 16:20:00,1.0519,1.052,1.0518,1.05195,1215000003.0
2007-09-05 16:21:00,1.05195,1.0523,1.05195,1.0523,1105800001.0
2007-09-05 16:22:00,1.0524,1.053,1.0524,1.0524,1327099996.0
2007-09-05 16:23:00,1.0525,1.053,1.0525,1.053,1327099996.0
2007-09-05 16:24:00,1.053,1.0531,1.0527,1.0527,1440699981.0
2007-09-05 16:25:00,1.0528,1.0531,1.0528,1.053,1440699981.0
2007-09-05 16:26:00,1.053,1.0535,1.053,1.05325,1536599985.0
2007-09-05 16:27:00,1.05325,1.05325,1.0529,1.0531,417599999.0
2007-09-05 16:28:00,1.053,1.0532,1.0527,1.0528,1450000006.0
2007-09-05 16:29:00,1.0528,1.0528,1.0519,1.052,1935200000.0
2007-09-05 16:30:00,1.052,1.0524,1.052,1.0524,1302500000.0
2007-09-05 16:31:00,1.0524,1.0527,1.0523,1.0527,1302500000.0
2007-09-05 16:32:00,1.0527,1.0528,1.05225,1.0524,1024699997.0
2007-09-05 16:33:00,1.0523,1.0524,1.052,1.052,1290099977.0
2007-09-05 16:34:00,1.052,1.0521,1.052,1.0521,281300003.0
2007-09-05 16:35:00,1.0521,1.0521,1.0519,1.0519,723999996.0
2007-09-05 16:36:00,1.0519,1.0526,1.0519,1.0525,636699992.0
2007-09-05 16:37:00,1.0525,1.0525,1.0521,1.0521,1672499977.0
2007-09-05 16:38:00,1.0521,1.0524,1.0521,1.05215,1054000001.0
2007-09-05 16:39:00,1.05215,1.0522,1.0521,1.0522,531400001.0
2007-09-05 16:40:00,1.0522,1.0522,1.05195,1.052,732999999.0
2007-09-05 16:41:00,1.0521,1.0522,1.052,1.05215,924800004.0
2007-09-05 16:42:00,1.0522,1.0523,1.0522,1.0522,404500001.0
2007-09-05 16:43:00,1.0522,1.0522,1.0521,1.0522,413999999.0
2007-09-05 16:44:00,1.0522,1.0525,1.0522,1.05245,845200001.0
2007-09-05 16:45:00,1.0525,1.0525,1.0522,1.0522,249199999.0
2007-09-05 16:46:00,1.0522,1.0523,1.0522,1.0523,119600000.0
2007-09-05 16:47:00,1.0523,1.0523,1.0522,1.0523,181899995.0
2007-09-05 16:48:00,1.0523,1.0524,1.0522,1.0524,290300000.0
2007-09-05 16:49:00,1.0523,1.0523,1.0523,1.0523,155900000.0
2007-09-05 16:50:00,1.0523,1.0524,1.05215,1.0523,629999993.0
2007-09-05 16:51:00,1.0522,1.0523,1.0521,1.0521,1530799999.0
2007-09-05 16:52:00,1.0521,1.0521,1.05205,1.05205,146800000.0
2007-09-05 16:53:00,1.05205,1.0521,1.0516,1.0518,1193699991.0
2007-09-05 16:54:00,1.0518,1.0519,1.0517,1.0518,1126499996.0
2007-09-05 16:55:00,1.0518,1.0518,1.0516,1.0517,1079499994.0
2007-09-05 16:56:00,1.0517,1.0517,1.0516,1.0517,911499999.0
2007-09-05 16:57:00,1.0517,1.0518,1.0516,1.0517,948299997.0
2007-09-05 16:58:00,1.0517,1.0517,1.0516,1.0517,458200004.0
2007-09-05 16:59:00,1.0517,1.0517,1.0516,1.0517,749299998.0
2007-09-05 17:00:00,1.0517,1.0518,1.0516,1.0516,1200399989.0
2007-09-05 17:01:00,1.0516,1.0516,1.05115,1.0516,1722499999.0
2007-09-05 17:02:00,1.0516,1.0516,1.0509,1.0511,1050499995.0
2007-09-05 17:03:00,1.0512,1.0513,1.051,1.05115,1642100004.0
2007-09-05 17:04:00,1.05115,1.0515,1.0511,1.0514,2039100005.0
2007-09-05 17:05:00,1.05135,1.0515,1.05135,1.0515,1531900008.0
2007-09-05 17:06:00,1.0515,1.0518,1.0515,1.0516,1024099995.0
2007-09-05 17:07:00,1.0516,1.0517,1.0516,1.0516,499300000.0
2007-09-05 17:08:00,1.0516,1.0517,1.05125,1.0514,974199994.0
2007-09-05 17:09:00,1.0514,1.0515,1.0513,1.0514,852200020.0
2007-09-05 17:10:00,1.0514,1.0516,1.0514,1.0516,521400005.0
2007-09-05 17:11:00,1.0516,1.05185,1.0516,1.05165,1234300006.0
2007-09-05 17:12:00,1.05165,1.0518,1.0516,1.0518,472350005.0
2007-09-05 17:13:00,1.0518,1.0521,1.05165,1.0521,2078200003.0
2007-09-05 17:14:00,1.0521,1.0522,1.052,1.0521,1083499997.0
2007-09-05 17:15:00,1.05205,1.0524,1.05205,1.0523,637299996.0
2007-09-05 17:16:00,1.0523,1.0524,1.05225,1.0523,561900000.0
2007-09-05 17:17:00,1.0523,1.0523,1.0522,1.0523,128899998.0
2007-09-05 17:18:00,1.0523,1.0525,1.0523,1.0525,560300005.0
2007-09-05 17:19:00,1.0525,1.0526,1.0525,1.05255,1047500007.0
2007-09-05 17:20:00,1.05255,1.05265,1.05245,1.0525,504283312.0
2007-09-05 17:21:00,1.0525,1.0525,1.0523,1.0523,371072237.0
2007-09-05 17:22:00,1.0523,1.05235,1.0523,1.0523,213972326.0
2007-09-05 17:23:00,1.0523,1.05235,1.0521,1.05215,271801163.0
2007-09-05 17:24:00,1.0522,1.0522,1.0519,1.0521,1240976782.0
2007-09-05 17:25:00,1.0521,1.0523,1.052,1.0523,1627036485.0
2007-09-05 17:26:00,1.0523,1.05235,1.0521,1.0523,1053300004.0
2007-09-05 17:27:00,1.0523,1.0523,1.05215,1.0522,566699986.0
2007-09-05 17:28:00,1.05215,1.0522,1.0521,1.0521,532100002.0
2007-09-05 17:29:00,1.0521,1.05215,1.0518,1.0519,910300013.0
2007-09-05 17:30:00,1.0519,1.05215,1.05185,1.052,1122100013.0
2007-09-05 17:31:00,1.052,1.05215,1.05195,1.0521,138800000.0
2007-09-05 17:32:00,1.05215,1.0524,1.05215,1.0524,146999999.0
2007-09-05 17:33:00,1.0524,1.05245,1.0522,1.0524,195700001.0
2007-09-05 17:34:00,1.0524,1.0524,1.052,1.05215,775099999.0
2007-09-05 17:35:00,1.05215,1.05225,1.0521,1.0522,689599999.0
2007-09-05 17:36:00,1.0522,1.0523,1.0521,1.0522,2080499995.0
2007-09-05 17:37:00,1.0522,1.0522,1.05215,1.05215,117700003.0
2007-09-05 17:38:00,1.0522,1.0522,1.05195,1.0521,1096500001.0
2007-09-05 17:39:00,1.0521,1.0525,1.0521,1.0524,1489299992.0
2007-09-05 17:40:00,1.0524,1.0524,1.0521,1.05235,800100000.0
2007-09-05 17:41:00,1.0523,1.0523,1.0519,1.05225,1244599997.0
2007-09-05 17:42:00,1.05225,1.05225,1.0521,1.0522,813999995.0
2007-09-05 17:43:00,1.0522,1.0522,1.0522,1.0522,34400000.0
2007-09-05 17:44:00,1.0522,1.0522,1.052,1.0521,153700001.0
2007-09-05 17:45:00,1.0521,1.0521,1.05195,1.05195,1088400011.0
2007-09-05 17:46:00,1.05195,1.0523,1.05195,1.0522,1473899977.0
2007-09-05 17:47:00,1.0522,1.0522,1.0521,1.0522,286799999.0
2007-09-05 17:48:00,1.0522,1.0522,1.052,1.052,353600004.0
2007-09-05 17:49:00,1.0519,1.0519,1.051,1.0511,1306400005.0
2007-09-05 17:50:00,1.0512,1.0515,1.0511,1.0513,1306400005.0
2007-09-05 17:51:00,1.05135,1.05135,1.05085,1.051,1306400005.0
2007-09-05 17:52:00,1.0509,1.051,1.05075,1.05075,1378600009.0
2007-09-05 17:53:00,1.0508,1.0508,1.0506,1.0508,796399998.0
2007-09-05 17:54:00,1.0508,1.0509,1.05065,1.0507,316799998.0
2007-09-05 17:55:00,1.0507,1.0507,1.05015,1.0503,1401599988.0
2007-09-05 17:56:00,1.0503,1.0505,1.0503,1.0505,745100010.0
2007-09-05 17:57:00,1.0505,1.0506,1.05025,1.0505,1065399996.0
2007-09-05 17:58:00,1.0505,1.0507,1.0503,1.0506,651748070.0
2007-09-05 17:59:00,1.0506,1.0509,1.0506,1.0509,392700004.0
2007-09-05 18:00:00,1.0509,1.0509,1.05065,1.0507,588800003.0
2007-09-05 18:01:00,1.0508,1.0509,1.05075,1.0509,218600000.0
2007-09-05 18:02:00,1.0509,1.051,1.0508,1.051,248900000.0
2007-09-05 18:03:00,1.0511,1.0511,1.051,1.051,62900000.0
2007-09-05 18:04:00,1.0509,1.0511,1.05085,1.0509,192699998.0
2007-09-05 18:05:00,1.051,1.0511,1.0509,1.0511,202400000.0
2007-09-05 18:06:00,1.0512,1.0512,1.0511,1.0511,99400000.0
2007-09-05 18:07:00,1.0512,1.0514,1.0512,1.0514,242300000.0
2007-09-05 18:08:00,1.0513,1.0516,1.05125,1.05145,1027400009.0
2007-09-05 18:09:00,1.05145,1.0515,1.0514,1.0514,448400000.0
2007-09-05 18:10:00,1.0515,1.0515,1.0513,1.0513,303000000.0
2007-09-05 18:11:00,1.0513,1.0514,1.0513,1.05135,210500002.0
2007-09-05 18:12:00,1.0514,1.05145,1.0514,1.0514,194999998.0
2007-09-05 18:13:00,1.0514,1.05145,1.0514,1.05145,253300001.0
2007-09-05 18:14:00,1.05145,1.05145,1.0514,1.0514,202900000.0
2007-09-05 18:15:00,1.0514,1.0516,1.0514,1.0516,407500001.0
2007-09-05 18:16:00,1.0516,1.0516,1.0516,1.0516,7400000.0
2007-09-05 18:17:00,1.0516,1.0518,1.0516,1.0517,150799999.0
2007-09-05 18:18:00,1.0517,1.052,1.0517,1.052,415200001.0
2007-09-05 18:19:00,1.052,1.0521,1.0519,1.05195,909800002.0
2007-09-05 18:20:00,1.05195,1.052,1.0518,1.0518,410600001.0
2007-09-05 18:21:00,1.0518,1.052,1.0518,1.052,190899999.0
2007-09-05 18:22:00,1.052,1.0524,1.052,1.0524,803000007.0
2007-09-05 18:23:00,1.0523,1.0523,1.0521,1.0521,344100004.0
2007-09-05 18:24:00,1.05215,1.0526,1.05215,1.0523,998899999.0
2007-09-05 18:25:00,1.0523,1.0523,1.0521,1.0522,455699996.0
2007-09-05 18:26:00,1.0522,1.0522,1.05185,1.05185,1609779988.0
2007-09-05 18:27:00,1.05185,1.0519,1.0515,1.0515,903840006.0
2007-09-05 18:28:00,1.0515,1.05155,1.05145,1.0515,221800000.0
2007-09-05 18:29:00,1.05145,1.05155,1.05135,1.05155,312200000.0
2007-09-05 18:30:00,1.05155,1.052,1.05155,1.05185,533199999.0
2007-09-05 18:31:00,1.05185,1.052,1.0518,1.0519,392299999.0
2007-09-05 18:32:00,1.0518,1.0519,1.0517,1.0519,399800002.0
2007-09-05 18:33:00,1.0518,1.0519,1.0517,1.0519,171800000.0
2007-09-05 18:34:00,1.052,1.052,1.0518,1.05185,84100001.0
2007-09-05 18:35:00,1.0519,1.0519,1.05185,1.0519,37600000.0
2007-09-05 18:36:00,1.05185,1.0519,1.05175,1.0519,80700000.0
2007-09-05 18:37:00,1.0519,1.0519,1.0519,1.0519,15700000.0
2007-09-05 18:38:00,1.0518,1.0518,1.0518,1.0518,8600000.0
2007-09-05 18:39:00,1.0519,1.0519,1.0519,1.0519,10200000.0
2007-09-05 18:40:00,1.0519,1.0519,1.0519,1.0519,19000000.0
2007-09-05 18:41:00,1.0519,1.0519,1.0519,1.0519,4000000.0
2007-09-05 18:42:00,1.0519,1.0519,1.0519,1.0519,3300000.0
2007-09-05 18:43:00,1.05163,1.05169,1.05158,1.05167,547500001.0
2007-09-05 18:44:00,1.0519,1.0519,1.0519,1.0519,49800000.0
2007-09-05 18:45:00,1.0519,1.0519,1.0519,1.0519,3200000.0
2007-09-05 18:46:00,1.0519,1.0519,1.0519,1.0519,4700000.0
2007-09-05 18:47:00,1.0519,1.0519,1.0518,1.0518,42200000.0
2007-09-05 18:48:00,1.0518,1.0519,1.0517,1.0517,116700000.0
2007-09-05 18:49:00,1.05165,1.0518,1.0515,1.0517,145800002.0
2007-09-05 18:50:00,1.0517,1.0518,1.0517,1.0517,11100000.0
2007-09-05 18:51:00,1.0517,1.0518,1.05165,1.0517,38100000.0
2007-09-05 18:52:00,1.0517,1.0517,1.0517,1.0517,21800000.0
2007-09-05 18:53:00,1.0518,1.0518,1.0516,1.0516,106099999.0
2007-09-05 18:54:00,1.0517,1.0518,1.0517,1.0518,8400000.0
2007-09-05 18:55:00,1.0518,1.0518,1.0517,1.0518,58300000.0
2007-09-05 18:56:00,1.0517,1.0518,1.0516,1.05165,388765386.0
2007-09-05 18:57:00,1.0516,1.0517,1.0515,1.05155,742119245.0
2007-09-05 18:58:00,1.05155,1.0516,1.05145,1.0516,630692325.0
2007-09-05 18:59:00,1.0516,1.0519,1.0516,1.0519,1360372237.0
2007-09-05 19:00:00,1.0519,1.0519,1.0518,1.0518,598655026.0
2007-09-05 19:01:00,1.0519,1.0519,1.0518,1.0518,339200002.0
2007-09-05 19:02:00,1.0518,1.0518,1.0514,1.0515,263799999.0
2007-09-05 19:03:00,1.0515,1.0517,1.05145,1.0517,289900000.0
2007-09-05 19:04:00,1.0517,1.0518,1.0517,1.0518,188400003.0
2007-09-05 19:05:00,1.0518,1.0518,1.05165,1.05165,359300000.0
2007-09-05 19:06:00,1.05165,1.0517,1.05135,1.0514,622699998.0
2007-09-05 19:07:00,1.0514,1.0518,1.0514,1.05175,307699999.0
2007-09-05 19:08:00,1.05175,1.0518,1.0517,1.0518,22000000.0
2007-09-05 19:09:00,1.0518,1.0518,1.0517,1.0517,3000000.0
2007-09-05 19:10:00,1.0517,1.052,1.0517,1.0519,32000000.0
2007-09-05 19:11:00,1.0519,1.0521,1.0518,1.0521,179200000.0
2007-09-05 19:12:00,1.0521,1.05245,1.0521,1.05245,128599999.0
2007-09-05 19:13:00,1.05245,1.05245,1.0523,1.0523,184700000.0
2007-09-05 19:14:00,1.0523,1.0523,1.0519,1.0522,596500000.0
2007-09-05 19:15:00,1.0522,1.0523,1.0521,1.0522,106894750.0
2007-09-05 19:16:00,1.0522,1.05225,1.0521,1.0522,225800003.0
2007-09-05 19:17:00,1.0522,1.0523,1.0521,1.0521,424400004.0
2007-09-05 19:18:00,1.0522,1.0522,1.0521,1.0521,171950002.0
2007-09-05 19:19:00,1.0521,1.0523,1.0521,1.0523,344200001.0
2007-09-05 19:20:00,1.0523,1.0524,1.05225,1.0524,414600002.0
2007-09-05 19:21:00,1.0524,1.05255,1.0524,1.05255,145099999.0
2007-09-05 19:22:00,1.05255,1.0527,1.0525,1.0526,140700000.0
2007-09-05 19:23:00,1.05255,1.0526,1.0525,1.0526,382800000.0
2007-09-05 19:24:00,1.0527,1.0527,1.0526,1.05265,48000000.0
2007-09-05 19:25:00,1.0527,1.0529,1.05255,1.0527,408100000.0
2007-09-05 19:26:00,1.0528,1.0528,1.0525,1.0527,160199998.0
2007-09-05 19:27:00,1.0527,1.0527,1.05245,1.05245,180200001.0
2007-09-05 19:28:00,1.0525,1.05255,1.05245,1.05255,218799995.0
2007-09-05 19:29:00,1.05255,1.05255,1.05255,1.05255,6400000.0
2007-09-05 19:30:00,1.05255,1.0527,1.05245,1.0527,273300002.0
2007-09-05 19:31:00,1.0527,1.0527,1.05255,1.05255,15200000.0
2007-09-05 19:32:00,1.05255,1.05255,1.0524,1.0525,549699996.0
2007-09-05 19:33:00,1.0525,1.05255,1.0525,1.0525,131500000.0
2007-09-05 19:34:00,1.0525,1.0525,1.0524,1.0524,284800001.0
2007-09-05 19:35:00,1.0524,1.0524,1.0524,1.0524,220399997.0
2007-09-05 19:36:00,1.0524,1.0525,1.0524,1.0525,215100002.0
2007-09-05 19:37:00,1.0525,1.05255,1.0525,1.0525,393899996.0
2007-09-05 19:38:00,1.0525,1.05255,1.0525,1.05255,56100000.0
2007-09-05 19:39:00,1.05255,1.05255,1.05255,1.05255,63800000.0
2007-09-05 19:40:00,1.05255,1.05255,1.05255,1.05255,71900000.0
2007-09-05 19:41:00,1.05255,1.05255,1.05245,1.05245,129200000.0
2007-09-05 19:42:00,1.0525,1.0525,1.0524,1.05245,33400000.0
2007-09-05 19:43:00,1.05245,1.05245,1.05235,1.0524,59100000.0
2007-09-05 19:44:00,1.05245,1.05245,1.05245,1.05245,3200000.0
2007-09-05 19:45:00,1.0525,1.0527,1.052,1.052,566899999.0
2007-09-05 19:46:00,1.052,1.05235,1.052,1.0522,1803900005.0
2007-09-05 19:47:00,1.0522,1.0524,1.0522,1.0523,928599990.0
2007-09-05 19:48:00,1.0523,1.0523,1.0523,1.0523,135899997.0
2007-09-05 19:49:00,1.0523,1.0523,1.0522,1.0523,1452799975.0
2007-09-05 19:50:00,1.0523,1.05235,1.05225,1.05225,133700000.0
2007-09-05 19:51:00,1.0523,1.0523,1.0523,1.0523,1200000.0
2007-09-05 19:52:00,1.0523,1.0523,1.0522,1.0522,232500003.0
2007-09-05 19:53:00,1.0522,1.0523,1.0522,1.0522,296200002.0
2007-09-05 19:54:00,1.0522,1.0523,1.0521,1.0523,436599996.0
2007-09-05 19:55:00,1.0523,1.0523,1.0522,1.0523,96399999.0
2007-09-05 19:56:00,1.0523,1.0523,1.0523,1.0523,73400000.0
2007-09-05 19:57:00,1.0523,1.0525,1.0523,1.0525,273600000.0
2007-09-05 19:58:00,1.0525,1.0525,1.05215,1.0523,627600001.0
2007-09-05 19:59:00,1.0524,1.0524,1.0523,1.0524,149900000.0
2007-09-05 20:00:00,1.0524,1.0524,1.0523,1.0524,387399999.0
2007-09-05 20:01:00,1.0524,1.0524,1.0523,1.0523,101699999.0
2007-09-05 20:02:00,1.0524,1.0524,1.0523,1.0524,265599993.0
2007-09-05 20:03:00,1.0524,1.0525,1.0524,1.0525,107100001.0
2007-09-05 20:04:00,1.0524,1.0525,1.0523,1.05235,648600005.0
2007-09-05 20:05:00,1.0523,1.0525,1.0523,1.0525,468900006.0
2007-09-05 20:06:00,1.0525,1.0525,1.05235,1.05235,106900000.0
2007-09-05 20:07:00,1.05235,1.0524,1.0523,1.0523,589599997.0
2007-09-05 20:08:00,1.0523,1.0523,1.05225,1.05225,709099990.0
2007-09-05 20:09:00,1.05225,1.0531,1.05225,1.0531,662099996.0
2007-09-05 20:10:00,1.0531,1.0532,1.053,1.053,652299999.0
2007-09-05 20:11:00,1.053,1.053,1.05295,1.053,393099997.0
2007-09-05 20:12:00,1.053,1.053,1.05295,1.05295,293599993.0
2007-09-05 20:13:00,1.053,1.0533,1.0529,1.0533,486899996.0
2007-09-05 20:14:00,1.0533,1.0535,1.0532,1.0533,946900003.0
2007-09-05 20:15:00,1.0533,1.0533,1.05305,1.0531,458799998.0
2007-09-05 20:16:00,1.05305,1.0531,1.05285,1.053,664900001.0
2007-09-05 20:17:00,1.05295,1.053,1.05285,1.053,245599999.0
2007-09-05 20:18:00,1.053,1.0531,1.05295,1.0531,545699993.0
2007-09-05 20:19:00,1.0531,1.0534,1.053,1.0534,226199998.0
2007-09-05 20:20:00,1.0534,1.0536,1.0532,1.0533,914600001.0
2007-09-05 20:21:00,1.0533,1.0534,1.0532,1.0534,224400002.0
2007-09-05 20:22:00,1.0534,1.0534,1.05325,1.0533,426499999.0
2007-09-05 20:23:00,1.0533,1.0534,1.05325,1.0534,390000007.0
2007-09-05 20:24:00,1.0534,1.0534,1.0532,1.0532,412699994.0
2007-09-05 20:25:00,1.0532,1.0533,1.0532,1.0532,318300001.0
2007-09-05 20:26:00,1.0532,1.0533,1.0532,1.0533,30400000.0
2007-09-05 20:27:00,1.0533,1.0533,1.05315,1.0532,372400004.0
2007-09-05 20:28:00,1.0533,1.0534,1.0533,1.0534,479899998.0
2007-09-05 20:29:00,1.0534,1.0536,1.05335,1.0535,206200000.0
2007-09-05 20:30:00,1.0535,1.0536,1.0535,1.0535,282500000.0
2007-09-05 20:31:00,1.0535,1.0536,1.0534,1.0536,524300003.0
2007-09-05 20:32:00,1.0536,1.0536,1.0534,1.0535,616900002.0
2007-09-05 20:33:00,1.0535,1.0538,1.0535,1.0536,668099998.0
2007-09-05 20:34:00,1.05365,1.0538,1.0536,1.0538,486199999.0
2007-09-05 20:35:00,1.0537,1.0539,1.0536,1.0538,209100001.0
2007-09-05 20:36:00,1.0538,1.0539,1.0537,1.0537,251900001.0
2007-09-05 20:37:00,1.0537,1.0538,1.0531,1.0535,1654399994.0
2007-09-05 20:38:00,1.0535,1.0535,1.0533,1.0534,996999990.0
2007-09-05 20:39:00,1.0534,1.0536,1.0533,1.0535,292999999.0
2007-09-05 20:40:00,1.0535,1.0536,1.0535,1.0536,107900000.0
2007-09-05 20:41:00,1.0536,1.0536,1.0534,1.0536,533600001.0
2007-09-05 20:42:00,1.0536,1.0536,1.0533,1.0533,519800003.0
2007-09-05 20:43:00,1.0533,1.0536,1.0533,1.0536,120500000.0
2007-09-05 20:44:00,1.0536,1.0536,1.0532,1.0533,1583200000.0
2007-09-05 20:45:00,1.0533,1.0535,1.0533,1.05335,1106199993.0
2007-09-05 20:46:00,1.05335,1.0536,1.05335,1.0536,634900005.0
2007-09-05 20:47:00,1.0536,1.0536,1.0534,1.0535,1032400005.0
2007-09-05 20:48:00,1.0535,1.0539,1.0535,1.0539,622600001.0
2007-09-05 20:49:00,1.0538,1.054,1.05375,1.054,379700000.0
2007-09-05 20:50:00,1.054,1.054,1.05395,1.054,78000000.0
2007-09-05 20:51:00,1.054,1.054,1.054,1.054,127500000.0
2007-09-05 20:52:00,1.054,1.054,1.0539,1.054,264299999.0
2007-09-05 20:53:00,1.0539,1.054,1.0539,1.054,523399997.0
2007-09-05 20:54:00,1.054,1.054,1.0539,1.0539,71200000.0
2007-09-05 20:55:00,1.0538,1.0539,1.05345,1.0535,582858307.0
2007-09-05 20:56:00,1.05345,1.0537,1.05345,1.0535,715199999.0
2007-09-05 20:57:00,1.0535,1.0537,1.0535,1.0537,143299999.0
2007-09-05 20:58:00,1.0538,1.0539,1.0536,1.05365,914100000.0
2007-09-05 20:59:00,1.0536,1.05375,1.0533,1.0535,1165399992.0
2007-09-05 21:00:00,1.0535,1.0539,1.0535,1.05385,668399994.0
2007-09-05 21:01:00,1.0539,1.05395,1.0538,1.0539,105900000.0
2007-09-05 21:02:00,1.0539,1.0539,1.0539,1.0539,22100000.0
2007-09-05 21:03:00,1.0539,1.0539,1.0539,1.0539,39300000.0
2007-09-05 21:04:00,1.0539,1.0539,1.0538,1.0538,213600005.0
2007-09-05 21:05:00,1.0539,1.0539,1.0538,1.0539,535999996.0
2007-09-05 21:06:00,1.0539,1.0539,1.0537,1.0537,124300001.0
2007-09-05 21:07:00,1.0537,1.0537,1.0533,1.05355,986900002.0
2007-09-05 21:08:00,1.05355,1.0537,1.05345,1.0535,1030699987.0
2007-09-05 21:09:00,1.05345,1.0535,1.0534,1.0534,484299996.0
2007-09-05 21:10:00,1.0534,1.0535,1.0534,1.0535,131300001.0
2007-09-05 21:11:00,1.0535,1.0535,1.0535,1.0535,11800000.0
2007-09-05 21:12:00,1.0535,1.0537,1.0534,1.0537,647999991.0
2007-09-05 21:13:00,1.0537,1.0537,1.0536,1.0537,180999996.0
2007-09-05 21:14:00,1.0537,1.0537,1.0536,1.0536,469500008.0
2007-09-05 21:15:00,1.0536,1.0536,1.0536,1.0536,554199989.0
2007-09-05 21:16:00,1.0536,1.0536,1.0536,1.0536,214600003.0
2007-09-05 21:17:00,1.0536,1.0536,1.05355,1.05355,139399997.0
2007-09-05 21:18:00,1.0536,1.0538,1.05355,1.0536,211900001.0
2007-09-05 21:19:00,1.0536,1.0538,1.05355,1.0536,315299995.0
2007-09-05 21:20:00,1.0536,1.0537,1.0535,1.0536,815700001.0
2007-09-05 21:21:00,1.0536,1.0536,1.0536,1.0536,134399998.0
2007-09-05 21:22:00,1.0536,1.0536,1.0536,1.0536,22700000.0
2007-09-05 21:23:00,1.0536,1.05365,1.0536,1.0536,49900000.0
2007-09-05 21:24:00,1.0536,1.0536,1.0536,1.0536,53500001.0
2007-09-05 21:25:00,1.0536,1.0536,1.0536,1.0536,15400000.0
2007-09-05 21:26:00,1.0536,1.0536,1.0535,1.0535,135800001.0
2007-09-05 21:27:00,1.0535,1.0535,1.0535,1.0535,111200001.0
2007-09-05 21:28:00,1.0535,1.0535,1.0535,1.0535,529699995.0
2007-09-05 21:29:00,1.0535,1.0535,1.05345,1.05345,351199999.0
2007-09-05 21:30:00,1.0535,1.0535,1.0533,1.0534,456899996.0
2007-09-05 21:31:00,1.0534,1.0534,1.0531,1.0532,1059300000.0
2007-09-05 21:32:00,1.0532,1.0532,1.0526,1.053,825199999.0
2007-09-05 21:33:00,1.0531,1.0533,1.0531,1.0533,196200002.0
2007-09-05 21:34:00,1.0533,1.0536,1.0531,1.0533,1733299989.0
2007-09-05 21:35:00,1.0533,1.0535,1.0533,1.0535,1592199999.0
2007-09-05 21:36:00,1.0535,1.0536,1.0535,1.0536,277100001.0
2007-09-05 21:37:00,1.0536,1.0536,1.0535,1.0535,213599999.0
2007-09-05 21:38:00,1.0535,1.0538,1.0535,1.0538,711699997.0
2007-09-05 21:39:00,1.0538,1.0538,1.0533,1.0536,1232199998.0
2007-09-05 21:40:00,1.0538,1.0539,1.0537,1.0537,484399996.0
2007-09-05 21:41:00,1.0537,1.0537,1.0537,1.0537,739100001.0
2007-09-05 21:42:00,1.0537,1.0537,1.0535,1.05365,635499996.0
2007-09-05 21:43:00,1.05365,1.0537,1.05365,1.0537,459099992.0
2007-09-05 21:44:00,1.0538,1.0538,1.0533,1.0533,802199993.0
2007-09-05 21:45:00,1.0533,1.0535,1.0533,1.0535,345399999.0
2007-09-05 21:46:00,1.0535,1.0536,1.0534,1.0535,570400000.0
2007-09-05 21:47:00,1.0535,1.0535,1.0533,1.0534,466599998.0
2007-09-05 21:48:00,1.0534,1.0534,1.0532,1.0533,580000001.0
2007-09-05 21:49:00,1.0534,1.0534,1.0533,1.0534,615000002.0
2007-09-05 21:50:00,1.0534,1.0536,1.0534,1.0535,965100012.0
2007-09-05 21:51:00,1.0536,1.0536,1.05355,1.05355,7300000.0
2007-09-05 21:52:00,1.05355,1.0536,1.05355,1.05355,14700000.0
2007-09-05 21:53:00,1.0536,1.0536,1.0533,1.0534,90100000.0
2007-09-05 21:54:00,1.0534,1.0534,1.0533,1.0533,395100002.0
2007-09-05 21:55:00,1.0533,1.0534,1.0533,1.0534,321099996.0
2007-09-05 21:56:00,1.05335,1.0534,1.05335,1.0534,194699994.0
2007-09-05 21:57:00,1.0534,1.0534,1.0533,1.0533,106299997.0
2007-09-05 21:58:00,1.0533,1.0534,1.0533,1.0534,94300001.0
2007-09-05 21:59:00,1.0534,1.0534,1.0533,1.0533,116300000.0
2007-09-05 22:00:00,1.0533,1.0535,1.0533,1.0534,22700000.0
2007-09-05 22:01:00,1.0534,1.0534,1.0534,1.0534,11900000.0
2007-09-05 22:02:00,1.0534,1.0534,1.0534,1.0534,10200000.0
2007-09-05 22:03:00,1.0534,1.0534,1.0534,1.0534,6800000.0
2007-09-05 22:04:00,1.0534,1.0534,1.0534,1.0534,10200000.0
2007-09-05 22:05:00,1.0534,1.0535,1.0533,1.0534,49500000.0
2007-09-05 22:06:00,1.0535,1.0535,1.0535,1.0535,24400000.0
2007-09-05 22:07:00,1.0535,1.0535,1.0535,1.0535,19200000.0
2007-09-05 22:08:00,1.0535,1.0535,1.0535,1.0535,4800000.0
2007-09-05 22:09:00,1.0535,1.0536,1.0535,1.0536,86300000.0
2007-09-05 22:10:00,1.0536,1.0536,1.05345,1.0535,186000000.0
2007-09-05 22:11:00,1.0535,1.0535,1.0535,1.0535,47200000.0
2007-09-05 22:12:00,1.0535,1.0535,1.0534,1.0535,104300000.0
2007-09-05 22:13:00,1.0535,1.0535,1.0535,1.0535,4800000.0
2007-09-05 22:14:00,1.0535,1.0535,1.0535,1.0535,6600000.0
2007-09-05 22:15:00,1.0535,1.0535,1.0535,1.0535,128400000.0
2007-09-05 22:16:00,1.0535,1.0536,1.0535,1.0536,302900000.0
2007-09-05 22:17:00,1.05338,1.05338,1.05329,1.05338,77499997.0
2007-09-05 22:18:00,1.0536,1.0539,1.0536,1.0538,39300000.0
2007-09-05 22:19:00,1.0538,1.0538,1.0538,1.0538,85700000.0
2007-09-05 22:20:00,1.0538,1.0538,1.0536,1.0536,45900000.0
2007-09-05 22:21:00,1.05355,1.05355,1.0535,1.05355,41800000.0
2007-09-05 22:22:00,1.05355,1.05365,1.0535,1.0536,35700000.0
2007-09-05 22:23:00,1.05365,1.0537,1.0536,1.05365,31500000.0
2007-09-05 22:24:00,1.0537,1.0537,1.0537,1.0537,3400000.0
2007-09-05 22:25:00,1.0537,1.0537,1.0535,1.0535,46800001.0
2007-09-05 22:26:00,1.0536,1.0536,1.0536,1.0536,32800000.0
2007-09-05 22:27:00,1.0536,1.0537,1.0536,1.05365,42600000.0
2007-09-05 22:28:00,1.0536,1.05365,1.0536,1.0536,121599997.0
2007-09-05 22:29:00,1.0536,1.0536,1.0535,1.0535,164900000.0
2007-09-05 22:30:00,1.0536,1.0536,1.0535,1.0535,84300002.0
2007-09-05 22:31:00,1.05355,1.0536,1.05355,1.0536,344475519.0
2007-09-05 22:32:00,1.0536,1.0537,1.0536,1.0536,89899998.0
2007-09-05 22:33:00,1.0537,1.0537,1.0537,1.0537,17600000.0
2007-09-05 22:34:00,1.0535,1.0535,1.05345,1.05345,44000000.0
2007-09-05 22:35:00,1.0537,1.0537,1.0536,1.0537,106800000.0
2007-09-05 22:36:00,1.0537,1.0537,1.05365,1.0537,38400000.0
2007-09-05 22:37:00,1.05345,1.05358,1.05345,1.05346,84399999.0
2007-09-05 22:38:00,1.0537,1.0537,1.0537,1.0537,9200000.0
2007-09-05 22:39:00,1.0537,1.0537,1.0537,1.0537,23000000.0
2007-09-05 22:40:00,1.0537,1.0537,1.0536,1.0536,48399998.0
2007-09-05 22:41:00,1.05342,1.05342,1.05338,1.05341,65400000.0
2007-09-05 22:42:00,1.0536,1.05375,1.0536,1.0537,79399998.0
2007-09-05 22:43:00,1.0537,1.0539,1.0537,1.0539,64300000.0
2007-09-05 22:44:00,1.0539,1.0539,1.0539,1.0539,27000000.0
2007-09-05 22:45:00,1.0539,1.05395,1.0539,1.0539,42000000.0
2007-09-05 22:46:00,1.0539,1.0539,1.0538,1.0539,177000000.0
2007-09-05 22:47:00,1.0539,1.0539,1.0539,1.0539,13400000.0
2007-09-05 22:48:00,1.0539,1.0541,1.0539,1.0541,68600000.0
2007-09-05 22:49:00,1.05382,1.05382,1.0537,1.05375,153000000.0
2007-09-05 22:50:00,1.0541,1.0541,1.0541,1.0541,17800000.0
2007-09-05 22:51:00,1.0541,1.0542,1.0541,1.0541,42360000.0
2007-09-05 22:52:00,1.0541,1.0541,1.0541,1.0541,170599998.0
2007-09-05 22:53:00,1.0541,1.0541,1.0541,1.0541,175599997.0
2007-09-05 22:54:00,1.0541,1.05415,1.0541,1.05415,241999999.0
2007-09-05 22:55:00,1.05415,1.05435,1.0541,1.05435,281599996.0
2007-09-05 22:56:00,1.0541,1.05425,1.0541,1.0541,219299997.0
2007-09-05 22:57:00,1.0542,1.0542,1.054,1.0541,153500000.0
2007-09-05 22:58:00,1.0541,1.0541,1.0537,1.0538,376000001.0
2007-09-05 22:59:00,1.05375,1.0538,1.0536,1.0537,399200002.0
2007-09-05 23:00:00,1.0537,1.0539,1.0537,1.0538,45700000.0
2007-09-05 23:01:00,1.05375,1.05405,1.05375,1.0538,29100000.0
2007-09-05 23:02:00,1.05375,1.0539,1.05375,1.0539,10700000.0
2007-09-05 23:03:00,1.054,1.054,1.0537,1.0539,181600000.0
2007-09-05 23:04:00,1.0539,1.054,1.0539,1.054,138100000.0
2007-09-05 23:05:00,1.054,1.054,1.0539,1.0539,18900000.0
2007-09-05 23:06:00,1.054,1.054,1.054,1.054,29000000.0
2007-09-05 23:07:00,1.054,1.054,1.054,1.054,37000000.0
2007-09-05 23:08:00,1.054,1.05405,1.0539,1.05405,38000000.0
2007-09-05 23:09:00,1.054,1.05405,1.054,1.05405,13300000.0
2007-09-05 23:10:00,1.05405,1.05425,1.05405,1.05425,14400000.0
2007-09-05 23:11:00,1.05425,1.05425,1.054,1.0541,23300000.0
2007-09-05 23:12:00,1.0541,1.0541,1.054,1.0541,21800000.0
2007-09-05 23:13:00,1.0541,1.05415,1.0541,1.05415,9400000.0
2007-09-05 23:14:00,1.0541,1.05415,1.0539,1.0541,35900000.0
2007-09-05 23:15:00,1.0541,1.0542,1.0541,1.0542,31400000.0
2007-09-05 23:16:00,1.0542,1.05425,1.0541,1.0542,29400000.0
2007-09-05 23:17:00,1.0542,1.05425,1.0542,1.05425,10800000.0
2007-09-05 23:18:00,1.0542,1.05425,1.0542,1.05425,3000000.0
2007-09-05 23:19:00,1.0542,1.05425,1.0542,1.05425,3400000.0
2007-09-05 23:20:00,1.0542,1.05425,1.0542,1.05425,3000000.0
2007-09-05 23:21:00,1.05425,1.05425,1.0539,1.0541,51099999.0
2007-09-05 23:22:00,1.0541,1.05415,1.0539,1.05395,29800000.0
2007-09-05 23:23:00,1.054,1.0541,1.0539,1.0539,74399999.0
2007-09-05 23:24:00,1.054,1.0541,1.0539,1.0541,58899999.0
2007-09-05 23:25:00,1.0541,1.0542,1.0539,1.0541,149700000.0
2007-09-05 23:26:00,1.0541,1.0541,1.054,1.0541,10200000.0
2007-09-05 23:27:00,1.0541,1.0541,1.054,1.05405,8100000.0
2007-09-05 23:28:00,1.054,1.05405,1.054,1.05405,3800000.0
2007-09-05 23:29:00,1.054,1.05405,1.054,1.05405,3000000.0
2007-09-05 23:30:00,1.054,1.0541,1.05395,1.054,85500000.0
2007-09-05 23:31:00,1.05405,1.0541,1.054,1.0541,57900000.0
2007-09-05 23:32:00,1.0541,1.0542,1.0541,1.0542,41900000.0
2007-09-05 23:33:00,1.0541,1.0541,1.0541,1.0541,106600003.0
2007-09-05 23:34:00,1.05388,1.05388,1.05372,1.05385,125299997.0
2007-09-05 23:35:00,1.05387,1.05393,1.05384,1.05393,146499996.0
2007-09-05 23:36:00,1.05388,1.05392,1.05388,1.05392,14000000.0
2007-09-05 23:37:00,1.0539,1.05395,1.0539,1.05395,19700000.0
2007-09-05 23:38:00,1.05395,1.05395,1.05395,1.05395,45300000.0
2007-09-05 23:39:00,1.05392,1.05392,1.05388,1.05388,24200000.0
2007-09-05 23:40:00,1.05395,1.05395,1.05395,1.05395,30200000.0
2007-09-05 23:41:00,1.05387,1.05393,1.05387,1.05393,29900000.0
2007-09-05 23:42:00,1.05395,1.05395,1.05395,1.05395,11800000.0
2007-09-05 23:43:00,1.0541,1.0541,1.0541,1.0541,28600000.0
2007-09-05 23:44:00,1.05395,1.05395,1.05395,1.05395,24200000.0
2007-09-05 23:45:00,1.0541,1.0541,1.054,1.054,66700001.0
2007-09-05 23:46:00,1.05383,1.05397,1.05382,1.05383,96800000.0
2007-09-05 23:47:00,1.054,1.054,1.054,1.054,7000000.0
2007-09-05 23:48:00,1.05373,1.05375,1.05373,1.05375,2800000.0
2007-09-05 23:49:00,1.054,1.054,1.054,1.054,73900000.0
2007-09-05 23:50:00,1.054,1.054,1.0539,1.054,18900000.0
2007-09-05 23:51:00,1.054,1.054,1.054,1.054,116100000.0
2007-09-05 23:52:00,1.0539,1.054,1.0539,1.054,20300000.0
2007-09-05 23:53:00,1.054,1.054,1.0539,1.0539,148700001.0
2007-09-05 23:54:00,1.054,1.054,1.0539,1.0539,122100002.0
2007-09-05 23:55:00,1.05373,1.05375,1.05373,1.05375,3600000.0
2007-09-05 23:56:00,1.05363,1.05366,1.05357,1.05366,9700000.0
2007-09-05 23:57:00,1.0539,1.0539,1.0538,1.0538,63700000.0
2007-09-05 23:58:00,1.0538,1.0538,1.0536,1.0537,112899999.0
2007-09-05 23:59:00,1.05355,1.05365,1.05353,1.05353,45600000.0
2007-09-06 00:00:00,1.0537,1.0539,1.0537,1.0539,36500000.0
2007-09-06 00:01:00,1.0539,1.0539,1.0538,1.0538,30500000.0
2007-09-06 00:02:00,1.0538,1.0538,1.0537,1.0537,34800000.0
2007-09-06 00:03:00,1.0538,1.0539,1.0537,1.0537,39800000.0
2007-09-06 00:04:00,1.0537,1.0537,1.0537,1.0537,44400000.0
2007-09-06 00:05:00,1.0537,1.0538,1.0536,1.0536,188100001.0
2007-09-06 00:06:00,1.0537,1.0537,1.0537,1.0537,58200000.0
2007-09-06 00:07:00,1.0537,1.0537,1.05359,1.05366,75600000.0
2007-09-06 00:08:00,1.0538,1.0538,1.0538,1.0538,30500000.0
2007-09-06 00:09:00,1.0538,1.0538,1.0538,1.0538,9200000.0
2007-09-06 00:10:00,1.0538,1.0538,1.0538,1.0538,11500000.0
2007-09-06 00:11:00,1.0538,1.0538,1.0538,1.0538,9200000.0
2007-09-06 00:12:00,1.0538,1.0538,1.0537,1.0537,69400000.0
2007-09-06 00:13:00,1.0537,1.0537,1.05335,1.0534,395400001.0
2007-09-06 00:14:00,1.0535,1.0537,1.0535,1.0537,187500000.0
2007-09-06 00:15:00,1.0537,1.0538,1.0537,1.0537,336700000.0
2007-09-06 00:16:00,1.0537,1.0537,1.0537,1.0537,4600000.0
2007-09-06 00:17:00,1.0537,1.0537,1.0537,1.0537,36800000.0
2007-09-06 00:18:00,1.0537,1.0538,1.0534,1.0535,337400002.0
2007-09-06 00:19:00,1.0536,1.0537,1.0536,1.05365,63400000.0
2007-09-06 00:20:00,1.0537,1.0537,1.0537,1.0537,83500005.0
2007-09-06 00:21:00,1.0537,1.0537,1.05345,1.0535,203400000.0
2007-09-06 00:22:00,1.0535,1.0535,1.0535,1.0535,92700000.0
2007-09-06 00:23:00,1.0535,1.0535,1.0535,1.0535,70500000.0
2007-09-06 00:24:00,1.0535,1.0535,1.0535,1.0535,30700000.0
2007-09-06 00:25:00,1.05321,1.05328,1.0531,1.05328,454999996.0
2007-09-06 00:26:00,1.05341,1.05342,1.0532,1.0532,48600000.0
2007-09-06 00:27:00,1.05331,1.05334,1.05317,1.05321,190100001.0
2007-09-06 00:28:00,1.0536,1.0536,1.0534,1.0534,153399999.0
2007-09-06 00:29:00,1.0537,1.0537,1.0534,1.0536,94600002.0
2007-09-06 00:30:00,1.0536,1.0536,1.0536,1.0536,7200000.0
2007-09-06 00:31:00,1.0536,1.0537,1.0536,1.0537,8700000.0
2007-09-06 00:32:00,1.05345,1.05356,1.05338,1.05338,211300000.0
2007-09-06 00:33:00,1.0537,1.0537,1.0537,1.0537,500000.0
2007-09-06 00:34:00,1.0537,1.0538,1.0534,1.0536,145200001.0
2007-09-06 00:35:00,1.0537,1.0537,1.0537,1.0537,1000000.0
2007-09-06 00:36:00,1.0537,1.0537,1.0534,1.0537,190399997.0
2007-09-06 00:37:00,1.0537,1.0537,1.0536,1.0536,15900000.0
2007-09-06 00:38:00,1.05338,1.05346,1.05334,1.05342,78699999.0
2007-09-06 00:39:00,1.05337,1.05343,1.05336,1.05338,38200000.0
2007-09-06 00:40:00,1.05345,1.05346,1.05325,1.05335,50699999.0
2007-09-06 00:41:00,1.05335,1.0534,1.05333,1.0534,102899999.0
2007-09-06 00:42:00,1.0537,1.0537,1.0535,1.0535,46500000.0
2007-09-06 00:43:00,1.0533,1.05362,1.0533,1.05345,167599996.0
2007-09-06 00:44:00,1.0537,1.0537,1.0537,1.0537,8500000.0
2007-09-06 00:45:00,1.0537,1.0537,1.0536,1.0536,5300000.0
2007-09-06 00:46:00,1.0537,1.0537,1.0537,1.0537,200000.0
2007-09-06 00:47:00,1.0537,1.0537,1.0537,1.0537,800000.0
2007-09-06 00:48:00,1.0536,1.0536,1.0536,1.0536,2400000.0
2007-09-06 00:49:00,1.05325,1.05341,1.05325,1.05335,110800000.0
2007-09-06 00:50:00,1.05338,1.0534,1.05328,1.0534,111200002.0
2007-09-06 00:51:00,1.0536,1.0536,1.0536,1.0536,2400000.0
2007-09-06 00:52:00,1.0536,1.0536,1.0536,1.0536,7200000.0
2007-09-06 00:53:00,1.0536,1.0536,1.0536,1.0536,4800000.0
2007-09-06 00:54:00,1.0536,1.0536,1.0536,1.0536,66799999.0
2007-09-06 00:55:00,1.0536,1.0537,1.0536,1.0537,110199995.0
2007-09-06 00:56:00,1.05337,1.05343,1.05337,1.05338,85600002.0
2007-09-06 00:57:00,1.0536,1.0536,1.0536,1.0536,113300002.0
2007-09-06 00:58:00,1.0536,1.0536,1.0536,1.0536,59200000.0
2007-09-06 00:59:00,1.0536,1.0536,1.0536,1.0536,7900000.0
2007-09-06 01:00:00,1.0536,1.0536,1.0535,1.0535,127999998.0
2007-09-06 01:01:00,1.0535,1.0535,1.0533,1.0533,185300000.0
2007-09-06 01:02:00,1.0533,1.0533,1.053,1.053,195799998.0
2007-09-06 01:03:00,1.05291,1.05299,1.05274,1.05291,268899998.0
2007-09-06 01:04:00,1.053,1.053,1.053,1.053,69199996.0
2007-09-06 01:05:00,1.053,1.0531,1.053,1.0531,53199997.0
2007-09-06 01:06:00,1.0531,1.0532,1.0531,1.0532,145100000.0
2007-09-06 01:07:00,1.05293,1.05301,1.05277,1.05288,197900000.0
2007-09-06 01:08:00,1.0532,1.0533,1.0532,1.0533,14800000.0
2007-09-06 01:09:00,1.0533,1.0533,1.05315,1.05315,81599999.0
2007-09-06 01:10:00,1.0533,1.0533,1.0533,1.0533,37300000.0
2007-09-06 01:11:00,1.0534,1.0534,1.0534,1.0534,500000.0
2007-09-06 01:12:00,1.05307,1.05313,1.05302,1.05302,14800000.0
2007-09-06 01:13:00,1.05307,1.05317,1.053,1.053,194800000.0
2007-09-06 01:14:00,1.0534,1.0534,1.0533,1.0533,55000000.0
2007-09-06 01:15:00,1.0533,1.0535,1.0533,1.0535,263200002.0
2007-09-06 01:16:00,1.05352,1.05358,1.05324,1.05325,194200000.0
2007-09-06 01:17:00,1.0535,1.0535,1.0535,1.0535,150300009.0
2007-09-06 01:18:00,1.0535,1.0536,1.0535,1.0535,184499995.0
2007-09-06 01:19:00,1.05347,1.05347,1.05345,1.05345,36200000.0
2007-09-06 01:20:00,1.0536,1.0536,1.0535,1.0535,61000001.0
2007-09-06 01:21:00,1.0536,1.0536,1.0536,1.0536,6400000.0
2007-09-06 01:22:00,1.0536,1.0536,1.0536,1.0536,17400000.0
2007-09-06 01:23:00,1.05335,1.05343,1.05328,1.05328,29000000.0
2007-09-06 01:24:00,1.05343,1.05343,1.05338,1.05338,20300000.0
2007-09-06 01:25:00,1.05343,1.05343,1.05337,1.05337,16700000.0
2007-09-06 01:26:00,1.05335,1.05337,1.05327,1.05327,88600000.0
2007-09-06 01:27:00,1.0536,1.0538,1.0536,1.0538,186900006.0
2007-09-06 01:28:00,1.0538,1.0538,1.0537,1.0537,43000000.0
2007-09-06 01:29:00,1.0537,1.0537,1.0537,1.0537,218500005.0
2007-09-06 01:30:00,1.0537,1.0537,1.0537,1.0537,32800000.0
2007-09-06 01:31:00,1.0537,1.0537,1.0536,1.0537,111500000.0
2007-09-06 01:32:00,1.0537,1.0537,1.0537,1.0537,8000000.0
2007-09-06 01:33:00,1.0537,1.0537,1.0537,1.0537,4000000.0
2007-09-06 01:34:00,1.0537,1.0537,1.0537,1.0537,8000000.0
2007-09-06 01:35:00,1.0537,1.0537,1.0534,1.0534,90400000.0
2007-09-06 01:36:00,1.0535,1.0538,1.0533,1.0535,365100003.0
2007-09-06 01:37:00,1.0537,1.0537,1.0535,1.0535,276200001.0
2007-09-06 01:38:00,1.0535,1.0536,1.0533,1.0535,64500000.0
2007-09-06 01:39:00,1.0535,1.0537,1.0535,1.0537,117800001.0
2007-09-06 01:40:00,1.0537,1.0537,1.0537,1.0537,117999999.0
2007-09-06 01:41:00,1.0537,1.0538,1.0536,1.0538,251500000.0
2007-09-06 01:42:00,1.0538,1.0538,1.0538,1.0538,92300000.0
2007-09-06 01:43:00,1.0538,1.0538,1.0538,1.0538,113700000.0
2007-09-06 01:44:00,1.0538,1.0538,1.0537,1.0538,66400001.0
2007-09-06 01:45:00,1.0538,1.0538,1.0537,1.0537,50700000.0
2007-09-06 01:46:00,1.0538,1.0538,1.0537,1.0538,81400000.0
2007-09-06 01:47:00,1.0538,1.0538,1.0538,1.0538,45100000.0
2007-09-06 01:48:00,1.0538,1.0538,1.0538,1.0538,54600000.0
2007-09-06 01:49:00,1.0538,1.0538,1.05345,1.05355,375300002.0
2007-09-06 01:50:00,1.0536,1.0537,1.0536,1.0537,59600000.0
2007-09-06 01:51:00,1.0537,1.0537,1.0537,1.0537,4700000.0
2007-09-06 01:52:00,1.0537,1.0537,1.0537,1.0537,16900000.0
2007-09-06 01:53:00,1.0539,1.0539,1.0539,1.0539,13400000.0
2007-09-06 01:54:00,1.0539,1.05405,1.0539,1.0539,25300000.0
2007-09-06 01:55:00,1.0538,1.0539,1.0538,1.0538,99300000.0
2007-09-06 01:56:00,1.0538,1.0538,1.0536,1.0536,123300000.0
2007-09-06 01:57:00,1.0536,1.0536,1.05355,1.05355,81600000.0
2007-09-06 01:58:00,1.0536,1.0536,1.0536,1.0536,28000000.0
2007-09-06 01:59:00,1.05362,1.05369,1.05331,1.05347,14700000.0
2007-09-06 02:00:00,1.0536,1.0536,1.0536,1.0536,35900000.0
2007-09-06 02:01:00,1.0536,1.0536,1.0536,1.0536,132800000.0
2007-09-06 02:02:00,1.0536,1.0536,1.0536,1.0536,226800000.0
2007-09-06 02:03:00,1.0536,1.0536,1.0535,1.0535,110200000.0
2007-09-06 02:04:00,1.0535,1.0535,1.0535,1.0535,90800000.0
2007-09-06 02:05:00,1.0536,1.0536,1.0536,1.0536,800000.0
2007-09-06 02:06:00,1.0533,1.05335,1.05306,1.05328,116199999.0
2007-09-06 02:07:00,1.0535,1.0535,1.0535,1.0535,15600000.0
2007-09-06 02:08:00,1.05326,1.05331,1.05319,1.05327,102100000.0
2007-09-06 02:09:00,1.0535,1.0536,1.0535,1.0536,31400000.0
2007-09-06 02:10:00,1.0536,1.0537,1.0536,1.0537,65300000.0
2007-09-06 02:11:00,1.0537,1.0539,1.0536,1.0536,418699997.0
2007-09-06 02:12:00,1.05362,1.05364,1.05333,1.05336,80400000.0
2007-09-06 02:13:00,1.0536,1.0536,1.0536,1.0536,26200001.0
2007-09-06 02:14:00,1.0536,1.0536,1.0536,1.0536,25799999.0
2007-09-06 02:15:00,1.0536,1.0537,1.0536,1.0537,225900000.0
2007-09-06 02:16:00,1.05351,1.05363,1.05328,1.05359,423899999.0
2007-09-06 02:17:00,1.05362,1.05362,1.05341,1.05343,66600000.0
2007-09-06 02:18:00,1.0537,1.0537,1.0535,1.0535,47699999.0
2007-09-06 02:19:00,1.0536,1.0537,1.0536,1.05365,262799999.0
2007-09-06 02:20:00,1.0537,1.0539,1.0537,1.05375,414800001.0
2007-09-06 02:21:00,1.0538,1.054,1.0537,1.0538,859699998.0
2007-09-06 02:22:00,1.05375,1.0539,1.05375,1.0539,108500002.0
2007-09-06 02:23:00,1.05358,1.0539,1.05358,1.0539,67199999.0
2007-09-06 02:24:00,1.05365,1.05379,1.05365,1.05368,72699999.0
2007-09-06 02:25:00,1.0539,1.0539,1.0539,1.0539,290099996.0
2007-09-06 02:26:00,1.0539,1.0539,1.0539,1.0539,123500000.0
2007-09-06 02:27:00,1.0539,1.0539,1.0539,1.0539,27000000.0
2007-09-06 02:28:00,1.0539,1.0539,1.0539,1.0539,15500000.0
2007-09-06 02:29:00,1.0539,1.0539,1.0538,1.0539,86800000.0
2007-09-06 02:30:00,1.0539,1.0539,1.0537,1.0537,124399999.0
2007-09-06 02:31:00,1.0537,1.0538,1.0536,1.05375,274399996.0
2007-09-06 02:32:00,1.0536,1.05364,1.05343,1.05364,31200000.0
2007-09-06 02:33:00,1.0538,1.0538,1.0538,1.0538,21300000.0
2007-09-06 02:34:00,1.0538,1.0538,1.0537,1.0537,145700001.0
2007-09-06 02:35:00,1.0538,1.0538,1.0538,1.0538,2000000.0
2007-09-06 02:36:00,1.05357,1.05367,1.05357,1.05362,61700000.0
2007-09-06 02:37:00,1.0535,1.05365,1.0535,1.05365,155400006.0
2007-09-06 02:38:00,1.0537,1.0538,1.0537,1.0538,62400002.0
2007-09-06 02:39:00,1.05355,1.05355,1.05355,1.05355,37600000.0
2007-09-06 02:40:00,1.05361,1.05361,1.05349,1.05355,56000000.0
2007-09-06 02:41:00,1.0538,1.0538,1.0538,1.0538,4000000.0
2007-09-06 02:42:00,1.05355,1.05355,1.05355,1.05355,26100000.0
2007-09-06 02:43:00,1.0538,1.0538,1.0538,1.0538,326100000.0
2007-09-06 02:44:00,1.0538,1.0538,1.0538,1.0538,882000000.0
2007-09-06 02:45:00,1.0538,1.054,1.05375,1.054,421999992.0
2007-09-06 02:46:00,1.054,1.0543,1.054,1.0543,568700007.0
2007-09-06 02:47:00,1.0542,1.0542,1.0541,1.0542,164900001.0
2007-09-06 02:48:00,1.0542,1.0542,1.0542,1.0542,40299998.0
2007-09-06 02:49:00,1.0542,1.0542,1.05415,1.0542,33000000.0
2007-09-06 02:50:00,1.0542,1.0542,1.0542,1.0542,1500000.0
2007-09-06 02:51:00,1.0542,1.0543,1.0542,1.0542,4300000.0
2007-09-06 02:52:00,1.0543,1.0543,1.0542,1.0543,3400000.0
2007-09-06 02:53:00,1.0543,1.0543,1.05425,1.05425,7100000.0
2007-09-06 02:54:00,1.0543,1.0543,1.054,1.05405,75600000.0
2007-09-06 02:55:00,1.0542,1.0542,1.054,1.054,63700000.0
2007-09-06 02:56:00,1.054,1.0541,1.054,1.054,113499999.0
2007-09-06 02:57:00,1.054,1.054,1.054,1.054,63300000.0
2007-09-06 02:58:00,1.054,1.054,1.054,1.054,29700000.0
2007-09-06 02:59:00,1.054,1.054,1.054,1.054,5100000.0
2007-09-06 03:00:00,1.054,1.054,1.054,1.054,14400000.0
2007-09-06 03:01:00,1.054,1.054,1.054,1.054,3300000.0
2007-09-06 03:02:00,1.054,1.054,1.054,1.054,6500000.0
2007-09-06 03:03:00,1.054,1.0541,1.054,1.0541,186100001.0
2007-09-06 03:04:00,1.0541,1.0541,1.054,1.0541,106100002.0
2007-09-06 03:05:00,1.0541,1.0541,1.05395,1.0541,362899999.0
2007-09-06 03:06:00,1.054,1.054,1.054,1.054,117900000.0
2007-09-06 03:07:00,1.054,1.0542,1.054,1.0542,7400000.0
2007-09-06 03:08:00,1.0541,1.0542,1.0541,1.0541,3400000.0
2007-09-06 03:09:00,1.0538,1.05393,1.05376,1.05376,71600000.0
2007-09-06 03:10:00,1.0541,1.0541,1.054,1.0541,30900000.0
2007-09-06 03:11:00,1.0541,1.0541,1.0539,1.0539,32900000.0
2007-09-06 03:12:00,1.054,1.054,1.054,1.054,57200000.0
2007-09-06 03:13:00,1.054,1.054,1.054,1.054,1500000.0
2007-09-06 03:14:00,1.054,1.054,1.05385,1.05385,35899999.0
2007-09-06 03:15:00,1.0539,1.0539,1.0539,1.0539,33599998.0
2007-09-06 03:16:00,1.05357,1.05386,1.05357,1.05378,53100002.0
2007-09-06 03:17:00,1.05368,1.05383,1.05368,1.05377,176300004.0
2007-09-06 03:18:00,1.0539,1.054,1.0539,1.054,79199996.0
2007-09-06 03:19:00,1.0539,1.0539,1.0539,1.0539,90799999.0
2007-09-06 03:20:00,1.0539,1.054,1.0534,1.0537,1346199999.0
2007-09-06 03:21:00,1.0538,1.0538,1.0535,1.0535,98900000.0
2007-09-06 03:22:00,1.0535,1.0537,1.0535,1.0537,122000000.0
2007-09-06 03:23:00,1.0537,1.0537,1.0535,1.0535,194200002.0
2007-09-06 03:24:00,1.05335,1.05335,1.05335,1.05335,27200000.0
2007-09-06 03:25:00,1.0535,1.0535,1.0534,1.05345,113000000.0
2007-09-06 03:26:00,1.0535,1.0535,1.0534,1.0535,131500001.0
2007-09-06 03:27:00,1.0535,1.0535,1.0535,1.0535,47700000.0
2007-09-06 03:28:00,1.0535,1.0535,1.0535,1.0535,10400000.0
2007-09-06 03:29:00,1.0535,1.0535,1.0534,1.0535,36100000.0
2007-09-06 03:30:00,1.0535,1.0535,1.0534,1.0534,37900000.0
2007-09-06 03:31:00,1.0533,1.0534,1.05325,1.0533,39099999.0
2007-09-06 03:32:00,1.0533,1.0533,1.0531,1.0532,74100000.0
2007-09-06 03:33:00,1.0532,1.0532,1.0532,1.0532,2000000.0
2007-09-06 03:34:00,1.0532,1.0532,1.0531,1.0531,22300000.0
2007-09-06 03:35:00,1.0531,1.0532,1.0531,1.0532,58700000.0
2007-09-06 03:36:00,1.0532,1.0532,1.0531,1.0531,13900000.0
2007-09-06 03:37:00,1.0532,1.0533,1.0532,1.0533,16200000.0
2007-09-06 03:38:00,1.0533,1.0533,1.0532,1.0532,172400000.0
2007-09-06 03:39:00,1.0532,1.0532,1.05305,1.0532,62599999.0
2007-09-06 03:40:00,1.0532,1.0532,1.0532,1.0532,4800000.0
2007-09-06 03:41:00,1.05315,1.0535,1.0531,1.0533,294099995.0
2007-09-06 03:42:00,1.0534,1.0534,1.05335,1.05335,21600000.0
2007-09-06 03:43:00,1.05335,1.0535,1.05335,1.0535,65899999.0
2007-09-06 03:44:00,1.0535,1.0535,1.0535,1.0535,39200000.0
2007-09-06 03:45:00,1.0535,1.0535,1.0535,1.0535,5600000.0
2007-09-06 03:46:00,1.0535,1.0535,1.0535,1.0535,172499998.0
2007-09-06 03:47:00,1.0535,1.0535,1.0535,1.0535,154399997.0
2007-09-06 03:48:00,1.0535,1.0535,1.0535,1.0535,168799999.0
2007-09-06 03:49:00,1.0535,1.0537,1.0535,1.0535,145199999.0
2007-09-06 03:50:00,1.0535,1.0535,1.0535,1.0535,76800000.0
2007-09-06 03:51:00,1.0535,1.0535,1.0535,1.0535,92000002.0
2007-09-06 03:52:00,1.0535,1.0535,1.0535,1.0535,68800003.0
2007-09-06 03:53:00,1.0535,1.0535,1.0535,1.0535,110300000.0
2007-09-06 03:54:00,1.0535,1.0535,1.0535,1.0535,6000000.0
2007-09-06 03:55:00,1.0532,1.05337,1.05317,1.05317,45600000.0
2007-09-06 03:56:00,1.0533,1.0533,1.05304,1.05317,42000001.0
2007-09-06 03:57:00,1.05325,1.05335,1.05325,1.05335,16800000.0
2007-09-06 03:58:00,1.05306,1.05319,1.05306,1.05319,6300000.0
2007-09-06 03:59:00,1.05328,1.05348,1.0532,1.0533,57000000.0
2007-09-06 04:00:00,1.05319,1.0533,1.05315,1.0533,54400000.0
2007-09-06 04:01:00,1.05322,1.05335,1.05322,1.05322,22800000.0
2007-09-06 04:02:00,1.05321,1.05337,1.05321,1.05337,16000000.0
2007-09-06 04:03:00,1.0532,1.05325,1.05315,1.0532,40000000.0
2007-09-06 04:04:00,1.0535,1.0535,1.0534,1.0534,37500000.0
2007-09-06 04:05:00,1.0532,1.05351,1.0532,1.05326,64300000.0
2007-09-06 04:06:00,1.0535,1.0535,1.0534,1.0535,42800001.0
2007-09-06 04:07:00,1.0535,1.0535,1.0533,1.0533,133699997.0
2007-09-06 04:08:00,1.0533,1.0533,1.05325,1.0533,157200000.0
2007-09-06 04:09:00,1.0534,1.0534,1.0534,1.0534,55400000.0
2007-09-06 04:10:00,1.0534,1.0534,1.05335,1.0534,88300000.0
2007-09-06 04:11:00,1.0534,1.0534,1.0534,1.0534,18200000.0
2007-09-06 04:12:00,1.05291,1.05319,1.05291,1.05319,16400000.0
2007-09-06 04:13:00,1.05309,1.05326,1.05309,1.05326,70100000.0
2007-09-06 04:14:00,1.05333,1.05335,1.05315,1.0533,24700000.0
2007-09-06 04:15:00,1.0534,1.0534,1.0532,1.0532,201199999.0
2007-09-06 04:16:00,1.05299,1.05301,1.05289,1.05296,50400000.0
2007-09-06 04:17:00,1.0532,1.0532,1.053,1.053,132900000.0
2007-09-06 04:18:00,1.05266,1.0529,1.05266,1.0529,76400000.0
2007-09-06 04:19:00,1.053,1.053,1.053,1.053,73800000.0
2007-09-06 04:20:00,1.05248,1.05278,1.05241,1.05255,154800000.0
2007-09-06 04:21:00,1.053,1.053,1.053,1.053,2500000.0
2007-09-06 04:22:00,1.053,1.053,1.0528,1.0528,71600002.0
2007-09-06 04:23:00,1.0528,1.0529,1.0527,1.0529,185099998.0
2007-09-06 04:24:00,1.0529,1.0529,1.05255,1.0527,591600003.0
2007-09-06 04:25:00,1.0527,1.0527,1.0527,1.0527,52600000.0
2007-09-06 04:26:00,1.05225,1.0524,1.05218,1.05218,111099996.0
2007-09-06 04:27:00,1.0527,1.0527,1.0526,1.0526,299000001.0
2007-09-06 04:28:00,1.0526,1.0526,1.0524,1.0525,180500002.0
2007-09-06 04:29:00,1.0525,1.0525,1.0524,1.0524,11400000.0
2007-09-06 04:30:00,1.0524,1.0527,1.0524,1.0527,69600000.0
2007-09-06 04:31:00,1.0526,1.0526,1.05245,1.0525,394500002.0
2007-09-06 04:32:00,1.0525,1.0525,1.0525,1.0525,90500000.0
2007-09-06 04:33:00,1.0525,1.0525,1.05245,1.05245,204699997.0
2007-09-06 04:34:00,1.0525,1.0526,1.0525,1.0526,136300001.0
2007-09-06 04:35:00,1.0526,1.0526,1.0526,1.0526,10000000.0
2007-09-06 04:36:00,1.0526,1.0526,1.0526,1.0526,10000000.0
2007-09-06 04:37:00,1.0526,1.0526,1.0525,1.0525,98700003.0
2007-09-06 04:38:00,1.0526,1.0526,1.0525,1.0526,37900001.0
2007-09-06 04:39:00,1.0526,1.0526,1.0526,1.0526,8000000.0
2007-09-06 04:40:00,1.0526,1.0529,1.0526,1.0529,91600000.0
2007-09-06 04:41:00,1.0529,1.053,1.0529,1.053,46100000.0
2007-09-06 04:42:00,1.053,1.0532,1.053,1.0532,168500000.0
2007-09-06 04:43:00,1.0532,1.0532,1.05315,1.05315,48399999.0
2007-09-06 04:44:00,1.05296,1.05303,1.05296,1.053,61200000.0
2007-09-06 04:45:00,1.05292,1.05302,1.05289,1.05302,24600000.0
2007-09-06 04:46:00,1.0532,1.0532,1.0532,1.0532,63200000.0
2007-09-06 04:47:00,1.0532,1.0532,1.0529,1.0529,179100000.0
2007-09-06 04:48:00,1.053,1.053,1.053,1.053,28400000.0
2007-09-06 04:49:00,1.053,1.053,1.053,1.053,46500000.0
2007-09-06 04:50:00,1.053,1.053,1.053,1.053,11200000.0
2007-09-06 04:51:00,1.053,1.053,1.053,1.053,14000000.0
2007-09-06 04:52:00,1.05241,1.05252,1.05238,1.05241,15300000.0
2007-09-06 04:53:00,1.05253,1.05274,1.05246,1.05267,132100000.0
2007-09-06 04:54:00,1.05273,1.05279,1.05273,1.05279,13600000.0
2007-09-06 04:55:00,1.05272,1.05282,1.05272,1.05282,1200000.0
2007-09-06 04:56:00,1.05266,1.05286,1.05265,1.0527,66000000.0
2007-09-06 04:57:00,1.053,1.053,1.0528,1.0528,58800000.0
2007-09-06 04:58:00,1.0528,1.0528,1.0528,1.0528,39200000.0
2007-09-06 04:59:00,1.0528,1.0529,1.0528,1.0529,17400000.0
2007-09-06 05:00:00,1.0529,1.0529,1.0528,1.0528,45400000.0
2007-09-06 05:01:00,1.0528,1.0528,1.0528,1.0528,9200000.0
2007-09-06 05:02:00,1.0528,1.0528,1.0528,1.0528,9200000.0
2007-09-06 05:03:00,1.0528,1.0528,1.0528,1.0528,9200000.0
2007-09-06 05:04:00,1.0528,1.0528,1.0528,1.0528,50200000.0
2007-09-06 05:05:00,1.05266,1.05266,1.05242,1.05259,176300000.0
2007-09-06 05:06:00,1.05272,1.05272,1.0524,1.05258,128499999.0
2007-09-06 05:07:00,1.05228,1.05259,1.05228,1.05259,73799999.0
2007-09-06 05:08:00,1.05274,1.05274,1.05258,1.05264,327400000.0
2007-09-06 05:09:00,1.0528,1.0528,1.0528,1.0528,40000000.0
2007-09-06 05:10:00,1.05248,1.05248,1.0523,1.0523,768399991.0
2007-09-06 05:11:00,1.05253,1.0526,1.05248,1.0525,149799999.0
2007-09-06 05:12:00,1.05258,1.05265,1.05252,1.05255,233699998.0
2007-09-06 05:13:00,1.0526,1.0526,1.05255,1.05255,66599999.0
2007-09-06 05:14:00,1.0528,1.0529,1.0528,1.0528,50900000.0
2007-09-06 05:15:00,1.0528,1.0531,1.0528,1.053,102499999.0
2007-09-06 05:16:00,1.053,1.053,1.053,1.053,22800000.0
2007-09-06 05:17:00,1.0531,1.0531,1.0529,1.053,110100000.0
2007-09-06 05:18:00,1.053,1.053,1.053,1.053,89499995.0
2007-09-06 05:19:00,1.053,1.053,1.053,1.053,65399997.0
2007-09-06 05:20:00,1.053,1.053,1.0528,1.0528,65499998.0
2007-09-06 05:21:00,1.0528,1.0528,1.0527,1.0527,104400000.0
2007-09-06 05:22:00,1.0527,1.0527,1.05265,1.05265,33600000.0
2007-09-06 05:23:00,1.0527,1.0527,1.0522,1.05265,96100000.0
2007-09-06 05:24:00,1.052,1.05216,1.052,1.05205,19200000.0
2007-09-06 05:25:00,1.05206,1.05228,1.05206,1.05228,52000000.0
2007-09-06 05:26:00,1.0527,1.0527,1.0527,1.0527,19200000.0
2007-09-06 05:27:00,1.0527,1.0527,1.05265,1.05265,7200000.0
2007-09-06 05:28:00,1.0527,1.0527,1.0527,1.0527,44800000.0
2007-09-06 05:29:00,1.0527,1.0527,1.0527,1.0527,32000000.0
2007-09-06 05:30:00,1.05239,1.0524,1.0522,1.05236,608299997.0
2007-09-06 05:31:00,1.0527,1.0527,1.0527,1.0527,6400000.0
2007-09-06 05:32:00,1.0527,1.0527,1.0527,1.0527,6400000.0
2007-09-06 05:33:00,1.05236,1.05236,1.0521,1.05233,333999999.0
2007-09-06 05:34:00,1.05227,1.0523,1.05215,1.05222,436500001.0
2007-09-06 05:35:00,1.0527,1.0527,1.0527,1.0527,6400000.0
2007-09-06 05:36:00,1.0522,1.05236,1.05215,1.05236,578599996.0
2007-09-06 05:37:00,1.05235,1.05245,1.05235,1.05245,69399999.0
2007-09-06 05:38:00,1.05232,1.05248,1.0523,1.05232,823900003.0
2007-09-06 05:39:00,1.0527,1.0527,1.0527,1.0527,19200000.0
2007-09-06 05:40:00,1.05265,1.05265,1.05265,1.05265,1600000.0
2007-09-06 05:41:00,1.05218,1.05226,1.05218,1.05218,28300000.0
2007-09-06 05:42:00,1.0527,1.0527,1.0527,1.0527,38400000.0
2007-09-06 05:43:00,1.0527,1.0527,1.0527,1.0527,6400000.0
2007-09-06 05:44:00,1.0527,1.0527,1.05265,1.0527,26400000.0
2007-09-06 05:45:00,1.0527,1.0527,1.0527,1.0527,12800000.0
2007-09-06 05:46:00,1.0527,1.0527,1.0527,1.0527,12800000.0
2007-09-06 05:47:00,1.05225,1.05235,1.05225,1.05235,69000000.0
2007-09-06 05:48:00,1.0523,1.05235,1.0523,1.05235,53600000.0
2007-09-06 05:49:00,1.05235,1.05235,1.0523,1.0523,64000000.0
2007-09-06 05:50:00,1.05265,1.05265,1.05265,1.05265,800000.0
2007-09-06 05:51:00,1.0521,1.05217,1.0521,1.05212,26200000.0
2007-09-06 05:52:00,1.0522,1.0522,1.0522,1.0522,28000000.0
2007-09-06 05:53:00,1.05212,1.05218,1.05212,1.05218,25000000.0
2007-09-06 05:54:00,1.05265,1.05265,1.05265,1.05265,800000.0
2007-09-06 05:55:00,1.05211,1.0522,1.05206,1.05218,253900001.0
2007-09-06 05:56:00,1.0522,1.05225,1.05213,1.05225,89400000.0
2007-09-06 05:57:00,1.05215,1.05225,1.05213,1.0522,302900002.0
2007-09-06 05:58:00,1.0521,1.05222,1.0521,1.05222,171900000.0
2007-09-06 05:59:00,1.05225,1.05225,1.05218,1.05222,120099999.0
2007-09-06 06:00:00,1.05219,1.0524,1.05219,1.05229,73100000.0
2007-09-06 06:01:00,1.05214,1.0522,1.0521,1.05216,123200000.0
2007-09-06 06:02:00,1.05246,1.05246,1.05229,1.05229,85600000.0
2007-09-06 06:03:00,1.05227,1.05234,1.0522,1.05234,118200000.0
2007-09-06 06:04:00,1.05265,1.05265,1.0523,1.0523,7600000.0
2007-09-06 06:05:00,1.0523,1.0523,1.0522,1.0523,6200000.0
2007-09-06 06:06:00,1.0522,1.0522,1.0522,1.0522,12700000.0
2007-09-06 06:07:00,1.05206,1.05206,1.05195,1.05205,64500000.0
2007-09-06 06:08:00,1.05187,1.05202,1.05187,1.052,68500000.0
2007-09-06 06:09:00,1.0523,1.0523,1.0523,1.0523,8600000.0
2007-09-06 06:10:00,1.0524,1.0524,1.0524,1.0524,3300000.0
2007-09-06 06:11:00,1.0524,1.0524,1.0522,1.0522,2400000.0
2007-09-06 06:12:00,1.0522,1.0522,1.0522,1.0522,2700000.0
2007-09-06 06:13:00,1.0522,1.0522,1.0522,1.0522,2700000.0
2007-09-06 06:14:00,1.05191,1.05197,1.0516,1.05197,338299996.0
2007-09-06 06:15:00,1.05207,1.05209,1.052,1.052,271399995.0
2007-09-06 06:16:00,1.0523,1.0523,1.0523,1.0523,3000000.0
2007-09-06 06:17:00,1.0523,1.0523,1.0523,1.0523,7800000.0
2007-09-06 06:18:00,1.0523,1.0523,1.0523,1.0523,3800000.0
2007-09-06 06:19:00,1.0523,1.0523,1.0523,1.0523,13100000.0
2007-09-06 06:20:00,1.0523,1.0523,1.0523,1.0523,6400000.0
2007-09-06 06:21:00,1.0523,1.0523,1.0523,1.0523,3200000.0
2007-09-06 06:22:00,1.0524,1.0524,1.0523,1.0523,3400000.0
2007-09-06 06:23:00,1.05212,1.05212,1.05192,1.05192,23400000.0
2007-09-06 06:24:00,1.0521,1.0521,1.0521,1.0521,38900000.0
2007-09-06 06:25:00,1.052,1.05205,1.052,1.05205,101699998.0
2007-09-06 06:26:00,1.05212,1.05212,1.05194,1.052,443400000.0
2007-09-06 06:27:00,1.0521,1.0521,1.0521,1.0521,36000000.0
2007-09-06 06:28:00,1.05198,1.052,1.05195,1.052,68600000.0
2007-09-06 06:29:00,1.0521,1.0521,1.0521,1.0521,15600000.0
2007-09-06 06:30:00,1.0521,1.0521,1.0521,1.0521,49800001.0
2007-09-06 06:31:00,1.0521,1.0522,1.0521,1.0522,61999998.0
2007-09-06 06:32:00,1.0522,1.0523,1.0522,1.0522,32700000.0
2007-09-06 06:33:00,1.0522,1.0522,1.0522,1.0522,400000.0
2007-09-06 06:34:00,1.0522,1.0522,1.0522,1.0522,900000.0
2007-09-06 06:35:00,1.05215,1.05215,1.0521,1.0521,56800001.0
2007-09-06 06:36:00,1.0521,1.0521,1.0521,1.0521,126100000.0
2007-09-06 06:37:00,1.0521,1.0521,1.0521,1.0521,2300000.0
2007-09-06 06:38:00,1.0521,1.0521,1.05195,1.05195,101200001.0
2007-09-06 06:39:00,1.05178,1.05185,1.05175,1.05175,186900001.0
2007-09-06 06:40:00,1.0521,1.0521,1.05195,1.05195,7400000.0
2007-09-06 06:41:00,1.052,1.052,1.052,1.052,135200000.0
2007-09-06 06:42:00,1.0518,1.0518,1.05178,1.0518,193099998.0
2007-09-06 06:43:00,1.05178,1.0518,1.05175,1.0518,240400001.0
2007-09-06 06:44:00,1.05185,1.05185,1.05161,1.05183,259299998.0
2007-09-06 06:45:00,1.05177,1.0518,1.05173,1.05178,179800000.0
2007-09-06 06:46:00,1.05193,1.05193,1.05186,1.05186,108000000.0
2007-09-06 06:47:00,1.052,1.052,1.052,1.052,12400000.0
2007-09-06 06:48:00,1.0519,1.0519,1.0519,1.0519,107200000.0
2007-09-06 06:49:00,1.0519,1.0519,1.0518,1.0518,46200000.0
2007-09-06 06:50:00,1.05155,1.05156,1.05135,1.05153,308400005.0
2007-09-06 06:51:00,1.0518,1.0518,1.0518,1.0518,21300000.0
2007-09-06 06:52:00,1.0518,1.0518,1.0518,1.0518,33600000.0
2007-09-06 06:53:00,1.0518,1.052,1.0518,1.0518,77000000.0
2007-09-06 06:54:00,1.0514,1.05173,1.0514,1.05158,57000000.0
2007-09-06 06:55:00,1.0518,1.0523,1.0516,1.0522,339100001.0
2007-09-06 06:56:00,1.0522,1.0523,1.0522,1.0523,107800001.0
2007-09-06 06:57:00,1.05188,1.05212,1.05188,1.05209,1707100016.0
2007-09-06 06:58:00,1.0523,1.0523,1.0521,1.0522,122699999.0
2007-09-06 06:59:00,1.0522,1.0522,1.0522,1.0522,2500000.0
2007-09-06 07:00:00,1.0522,1.0522,1.0522,1.0522,2300000.0
2007-09-06 07:01:00,1.05182,1.05211,1.05182,1.05211,320899999.0
2007-09-06 07:02:00,1.0522,1.0522,1.0522,1.0522,3100000.0
2007-09-06 07:03:00,1.0522,1.0522,1.0522,1.0522,100200000.0
2007-09-06 07:04:00,1.0523,1.0529,1.0523,1.0523,491099995.0
2007-09-06 07:05:00,1.0524,1.0525,1.0524,1.0524,49300000.0
2007-09-06 07:06:00,1.0524,1.0526,1.05235,1.0525,143300000.0
2007-09-06 07:07:00,1.05245,1.0525,1.0522,1.05235,143200000.0
2007-09-06 07:08:00,1.0524,1.0524,1.0524,1.0524,5300000.0
2007-09-06 07:09:00,1.0524,1.0524,1.0524,1.0524,21600000.0
2007-09-06 07:10:00,1.0524,1.0524,1.0523,1.0523,123400000.0
2007-09-06 07:11:00,1.05215,1.0522,1.05205,1.05214,358900000.0
2007-09-06 07:12:00,1.0524,1.0524,1.0524,1.0524,400000.0
2007-09-06 07:13:00,1.05234,1.05242,1.05226,1.0524,143799998.0
2007-09-06 07:14:00,1.0524,1.0524,1.0524,1.0524,200000.0
2007-09-06 07:15:00,1.0524,1.0524,1.0524,1.0524,800000.0
2007-09-06 07:16:00,1.0524,1.0524,1.0523,1.0523,23300000.0
2007-09-06 07:17:00,1.0523,1.0524,1.0523,1.0524,9300000.0
2007-09-06 07:18:00,1.05217,1.05225,1.05212,1.05221,552699993.0
2007-09-06 07:19:00,1.05222,1.05222,1.0521,1.05218,1330599991.0
2007-09-06 07:20:00,1.0522,1.05232,1.05215,1.05217,1161300000.0
2007-09-06 07:21:00,1.0524,1.0524,1.0524,1.0524,2000000.0
2007-09-06 07:22:00,1.0524,1.0524,1.0524,1.0524,6200000.0
2007-09-06 07:23:00,1.0521,1.05218,1.0521,1.05218,350500009.0
2007-09-06 07:24:00,1.0524,1.0524,1.0524,1.0524,2200000.0
2007-09-06 07:25:00,1.0524,1.0524,1.0524,1.0524,50200000.0
2007-09-06 07:26:00,1.05232,1.05248,1.0523,1.05248,151300000.0
2007-09-06 07:27:00,1.05247,1.05259,1.0523,1.0523,730999989.0
2007-09-06 07:28:00,1.05225,1.05233,1.05225,1.05233,207300000.0
2007-09-06 07:29:00,1.0524,1.0524,1.05235,1.05235,36700000.0
2007-09-06 07:30:00,1.0524,1.0524,1.0524,1.0524,66500000.0
2007-09-06 07:31:00,1.0523,1.05235,1.05225,1.05228,501800002.0
2007-09-06 07:32:00,1.0524,1.0524,1.0524,1.0524,11900000.0
2007-09-06 07:33:00,1.0524,1.0524,1.0524,1.0524,23800000.0
2007-09-06 07:34:00,1.0524,1.0524,1.0524,1.0524,28500000.0
2007-09-06 07:35:00,1.0524,1.0524,1.0524,1.0524,33300000.0
2007-09-06 07:36:00,1.0524,1.0524,1.0524,1.0524,51700000.0
2007-09-06 07:37:00,1.05217,1.05223,1.05213,1.05223,252900000.0
2007-09-06 07:38:00,1.0521,1.05236,1.0521,1.05236,333400001.0
2007-09-06 07:39:00,1.05235,1.05248,1.05224,1.05226,584000004.0
2007-09-06 07:40:00,1.05242,1.05242,1.05223,1.05223,199300002.0
2007-09-06 07:41:00,1.0522,1.05228,1.05215,1.0522,537200004.0
2007-09-06 07:42:00,1.0524,1.0524,1.0524,1.0524,18200000.0
2007-09-06 07:43:00,1.0524,1.0525,1.0524,1.0525,169500000.0
2007-09-06 07:44:00,1.0525,1.0525,1.0525,1.0525,154499998.0
2007-09-06 07:45:00,1.0527,1.0527,1.0527,1.0527,235800000.0
2007-09-06 07:46:00,1.0527,1.0528,1.0527,1.0528,133900000.0
2007-09-06 07:47:00,1.05266,1.05266,1.05248,1.05258,28700000.0
2007-09-06 07:48:00,1.0528,1.0529,1.0528,1.0529,65200000.0
2007-09-06 07:49:00,1.0529,1.0529,1.0528,1.0528,14500000.0
2007-09-06 07:50:00,1.0528,1.0528,1.0528,1.0528,11000000.0
2007-09-06 07:51:00,1.05258,1.05271,1.05242,1.05259,954200026.0
2007-09-06 07:52:00,1.0529,1.053,1.0529,1.0529,112200000.0
2007-09-06 07:53:00,1.0529,1.0529,1.0528,1.0528,65700001.0
2007-09-06 07:54:00,1.0528,1.0528,1.0526,1.05265,130200000.0
2007-09-06 07:55:00,1.0527,1.0527,1.0527,1.0527,60500000.0
2007-09-06 07:56:00,1.0527,1.0527,1.0527,1.0527,61800000.0
2007-09-06 07:57:00,1.0527,1.0527,1.05265,1.0527,105399998.0
2007-09-06 07:58:00,1.0527,1.0527,1.05209,1.05221,505199991.0
2007-09-06 07:59:00,1.05265,1.05265,1.0522,1.0523,246300000.0
2007-09-06 08:00:00,1.0524,1.0526,1.0524,1.0525,250900001.0
2007-09-06 08:01:00,1.0525,1.0525,1.0525,1.0525,20299999.0
2007-09-06 08:02:00,1.0527,1.0527,1.0521,1.0522,375000001.0
2007-09-06 08:03:00,1.0522,1.0522,1.0521,1.0521,180200000.0
2007-09-06 08:04:00,1.0522,1.0523,1.0521,1.0522,94100000.0
2007-09-06 08:05:00,1.0522,1.0524,1.0522,1.0523,116599999.0
2007-09-06 08:06:00,1.0521,1.0524,1.0521,1.0523,377799998.0
2007-09-06 08:07:00,1.0524,1.0524,1.05225,1.0523,322300002.0
2007-09-06 08:08:00,1.0524,1.0525,1.0524,1.0525,838300002.0
2007-09-06 08:09:00,1.0526,1.0526,1.0526,1.0526,38100000.0
2007-09-06 08:10:00,1.05247,1.05247,1.05216,1.05232,43600000.0
2007-09-06 08:11:00,1.05239,1.05272,1.05225,1.05234,223200001.0
2007-09-06 08:12:00,1.0526,1.0527,1.05255,1.0526,244600000.0
2007-09-06 08:13:00,1.05237,1.05253,1.05231,1.05232,90799999.0
2007-09-06 08:14:00,1.0526,1.0526,1.05255,1.05255,31000000.0
2007-09-06 08:15:00,1.05255,1.0526,1.05255,1.0526,48800000.0
2007-09-06 08:16:00,1.0526,1.0526,1.0526,1.0526,75700001.0
2007-09-06 08:17:00,1.0526,1.0526,1.0526,1.0526,44400000.0
2007-09-06 08:18:00,1.0526,1.0526,1.0524,1.0526,66800001.0
2007-09-06 08:19:00,1.05244,1.05246,1.05225,1.05226,18400000.0
2007-09-06 08:20:00,1.0526,1.0527,1.0526,1.0526,9200000.0
2007-09-06 08:21:00,1.0526,1.0526,1.0524,1.0524,130300003.0
2007-09-06 08:22:00,1.0524,1.0525,1.0524,1.0524,313400001.0
2007-09-06 08:23:00,1.0525,1.0527,1.0524,1.0526,582800002.0
2007-09-06 08:24:00,1.0526,1.0527,1.05255,1.05255,175200003.0
2007-09-06 08:25:00,1.0526,1.05265,1.0526,1.0526,112099999.0
2007-09-06 08:26:00,1.0526,1.0526,1.0526,1.0526,99400000.0
2007-09-06 08:27:00,1.05255,1.05255,1.05203,1.05248,433700001.0
2007-09-06 08:28:00,1.0526,1.0527,1.0526,1.0526,193000002.0
2007-09-06 08:29:00,1.0525,1.0525,1.05247,1.05247,18300000.0
2007-09-06 08:30:00,1.0526,1.0528,1.05255,1.0528,106900001.0
2007-09-06 08:31:00,1.05241,1.05265,1.05241,1.05255,443899997.0
2007-09-06 08:32:00,1.0528,1.0528,1.0528,1.0528,2400000.0
2007-09-06 08:33:00,1.0528,1.0528,1.0528,1.0528,15400000.0
2007-09-06 08:34:00,1.0528,1.0531,1.0528,1.053,353599997.0
2007-09-06 08:35:00,1.053,1.0532,1.0529,1.0531,103400000.0
2007-09-06 08:36:00,1.0531,1.0532,1.05295,1.053,300899998.0
2007-09-06 08:37:00,1.0531,1.0531,1.0531,1.0531,11900000.0
2007-09-06 08:38:00,1.0531,1.0531,1.0531,1.0531,28600000.0
2007-09-06 08:39:00,1.0531,1.0532,1.0531,1.0531,189900001.0
2007-09-06 08:40:00,1.0531,1.0534,1.0531,1.0531,1345100001.0
2007-09-06 08:41:00,1.0531,1.0533,1.0531,1.0532,269000005.0
2007-09-06 08:42:00,1.0532,1.0533,1.0532,1.0533,389000000.0
2007-09-06 08:43:00,1.0533,1.0535,1.0533,1.0533,358900000.0
2007-09-06 08:44:00,1.0533,1.0534,1.0532,1.0533,629100001.0
2007-09-06 08:45:00,1.0533,1.0533,1.0533,1.0533,140400000.0
2007-09-06 08:46:00,1.0533,1.0538,1.0532,1.0536,636500002.0
2007-09-06 08:47:00,1.0536,1.0536,1.0535,1.0535,347199995.0
2007-09-06 08:48:00,1.0535,1.0535,1.0535,1.0535,65000000.0
2007-09-06 08:49:00,1.0535,1.0537,1.0535,1.0535,234500001.0
2007-09-06 08:50:00,1.0535,1.0536,1.0534,1.0534,545299993.0
2007-09-06 08:51:00,1.0534,1.0535,1.05325,1.0535,958600007.0
2007-09-06 08:52:00,1.0535,1.0535,1.0534,1.0535,504500000.0
2007-09-06 08:53:00,1.0535,1.0536,1.0532,1.0533,859900002.0
2007-09-06 08:54:00,1.0533,1.0534,1.05315,1.05315,480199997.0
2007-09-06 08:55:00,1.0533,1.05345,1.05325,1.0534,74999999.0
2007-09-06 08:56:00,1.05345,1.05345,1.05345,1.05345,3000000.0
2007-09-06 08:57:00,1.05345,1.0535,1.0534,1.0534,76299998.0
2007-09-06 08:58:00,1.0535,1.05355,1.0535,1.0535,47800000.0
2007-09-06 08:59:00,1.0535,1.05355,1.0534,1.0535,217599994.0
2007-09-06 09:00:00,1.05355,1.05355,1.05345,1.05345,103100000.0
2007-09-06 09:01:00,1.05345,1.05345,1.0533,1.0533,178999998.0
2007-09-06 09:02:00,1.0533,1.0533,1.0526,1.0527,251900001.0
2007-09-06 09:03:00,1.0527,1.05285,1.0527,1.0527,181700002.0
2007-09-06 09:04:00,1.0527,1.0527,1.05255,1.0527,97400000.0
2007-09-06 09:05:00,1.0527,1.0527,1.0526,1.0526,16600000.0
2007-09-06 09:06:00,1.0526,1.0527,1.0526,1.0527,69600000.0
2007-09-06 09:07:00,1.0527,1.0528,1.0526,1.0526,206599998.0
2007-09-06 09:08:00,1.0527,1.0529,1.0526,1.0528,348400002.0
2007-09-06 09:09:00,1.0529,1.0529,1.0528,1.0529,266999994.0
2007-09-06 09:10:00,1.0529,1.0531,1.0529,1.0531,157300000.0
2007-09-06 09:11:00,1.0532,1.0532,1.0532,1.0532,20800000.0
2007-09-06 09:12:00,1.0532,1.0532,1.053,1.0531,256700000.0
2007-09-06 09:13:00,1.053,1.0531,1.053,1.0531,82099999.0
2007-09-06 09:14:00,1.0532,1.0533,1.0532,1.0532,413400000.0
2007-09-06 09:15:00,1.0532,1.0533,1.0532,1.0533,64699999.0
2007-09-06 09:16:00,1.0532,1.0533,1.0532,1.0532,256800000.0
2007-09-06 09:17:00,1.0534,1.0535,1.0531,1.0532,1408500045.0
2007-09-06 09:18:00,1.0532,1.0532,1.0531,1.0531,1491400011.0
2007-09-06 09:19:00,1.0532,1.0534,1.0531,1.0531,1210100007.0
2007-09-06 09:20:00,1.0533,1.0533,1.0533,1.0533,756100001.0
2007-09-06 09:21:00,1.0535,1.0535,1.0531,1.0531,756100001.0
2007-09-06 09:22:00,1.0531,1.0531,1.0531,1.0531,332599991.0
2007-09-06 09:23:00,1.05305,1.0531,1.0528,1.053,793599989.0
2007-09-06 09:24:00,1.053,1.0535,1.0529,1.0534,834700003.0
2007-09-06 09:25:00,1.0534,1.0536,1.0531,1.0533,779599995.0
2007-09-06 09:26:00,1.0533,1.0534,1.0528,1.0528,1183600005.0
2007-09-06 09:27:00,1.0527,1.0528,1.05225,1.05225,636199997.0
2007-09-06 09:28:00,1.05225,1.0526,1.0521,1.0524,1270199999.0
2007-09-06 09:29:00,1.0525,1.0525,1.0525,1.0525,136900000.0
2007-09-06 09:30:00,1.0525,1.0525,1.0524,1.0525,324600001.0
2007-09-06 09:31:00,1.05245,1.0525,1.05235,1.05235,837800011.0
2007-09-06 09:32:00,1.05235,1.0524,1.0523,1.0524,355300007.0
2007-09-06 09:33:00,1.0523,1.0524,1.0521,1.0521,469500009.0
2007-09-06 09:34:00,1.0522,1.0522,1.0522,1.0522,1800000.0
2007-09-06 09:35:00,1.0523,1.0523,1.0521,1.0521,301300003.0
2007-09-06 09:36:00,1.0521,1.0523,1.0521,1.0523,182399997.0
2007-09-06 09:37:00,1.0523,1.0525,1.0523,1.0524,542199999.0
2007-09-06 09:38:00,1.0524,1.0524,1.05225,1.05225,81800000.0
2007-09-06 09:39:00,1.05225,1.0523,1.05225,1.0523,48900000.0
2007-09-06 09:40:00,1.0523,1.0523,1.052,1.0521,339800002.0
2007-09-06 09:41:00,1.0521,1.0522,1.05165,1.052,458467434.0
2007-09-06 09:42:00,1.052,1.0521,1.0516,1.0519,408300000.0
2007-09-06 09:43:00,1.0519,1.052,1.0519,1.052,3700000.0
2007-09-06 09:44:00,1.052,1.0521,1.052,1.052,192999999.0
2007-09-06 09:45:00,1.052,1.052,1.052,1.052,5700000.0
2007-09-06 09:46:00,1.052,1.0522,1.052,1.0521,16300000.0
2007-09-06 09:47:00,1.0521,1.0521,1.0521,1.0521,2100000.0
2007-09-06 09:48:00,1.0522,1.0523,1.0522,1.0522,16200000.0
2007-09-06 09:49:00,1.0522,1.0522,1.0521,1.0522,9300000.0
2007-09-06 09:50:00,1.05192,1.05192,1.05171,1.05183,402399994.0
2007-09-06 09:51:00,1.0521,1.0522,1.052,1.0522,239200003.0
2007-09-06 09:52:00,1.0522,1.0522,1.05205,1.0522,14900000.0
2007-09-06 09:53:00,1.05215,1.0522,1.05195,1.0522,764400004.0
2007-09-06 09:54:00,1.0522,1.0523,1.0521,1.05225,200500000.0
2007-09-06 09:55:00,1.05225,1.0525,1.05225,1.05245,184999998.0
2007-09-06 09:56:00,1.0525,1.0527,1.0525,1.0526,500700003.0
2007-09-06 09:57:00,1.0527,1.0527,1.0526,1.0526,104099998.0
2007-09-06 09:58:00,1.0526,1.05285,1.05235,1.05285,605399996.0
2007-09-06 09:59:00,1.05285,1.05285,1.0525,1.0527,436699999.0
2007-09-06 10:00:00,1.0527,1.0529,1.05265,1.0528,350900002.0
2007-09-06 10:01:00,1.0528,1.0529,1.05275,1.0529,283400002.0
2007-09-06 10:02:00,1.0529,1.0529,1.0529,1.0529,300000.0
2007-09-06 10:03:00,1.0529,1.0533,1.05255,1.0527,892700000.0
2007-09-06 10:04:00,1.0528,1.05295,1.0527,1.0529,301200002.0
2007-09-06 10:05:00,1.0529,1.0529,1.0528,1.0529,287299994.0
2007-09-06 10:06:00,1.0529,1.053,1.0529,1.053,223200000.0
2007-09-06 10:07:00,1.05251,1.05279,1.05249,1.05259,256300003.0
2007-09-06 10:08:00,1.05271,1.05305,1.05247,1.05263,620599998.0
2007-09-06 10:09:00,1.053,1.053,1.053,1.053,129600002.0
2007-09-06 10:10:00,1.053,1.0531,1.053,1.0531,110099999.0
2007-09-06 10:11:00,1.0531,1.0531,1.0531,1.0531,96000000.0
2007-09-06 10:12:00,1.0531,1.0531,1.0531,1.0531,96000000.0
2007-09-06 10:13:00,1.0531,1.0531,1.0529,1.0529,772800005.0
2007-09-06 10:14:00,1.0529,1.0529,1.0529,1.0529,65999999.0
2007-09-06 10:15:00,1.0529,1.053,1.0529,1.053,76299997.0
2007-09-06 10:16:00,1.053,1.053,1.053,1.053,16000000.0
2007-09-06 10:17:00,1.053,1.053,1.0526,1.05265,431300005.0
2007-09-06 10:18:00,1.0528,1.0529,1.0528,1.0529,45600000.0
2007-09-06 10:19:00,1.0529,1.0529,1.0528,1.05285,317799999.0
2007-09-06 10:20:00,1.0529,1.0529,1.0528,1.05285,816800004.0
2007-09-06 10:21:00,1.05285,1.053,1.0528,1.0529,216800002.0
2007-09-06 10:22:00,1.053,1.053,1.053,1.053,600000.0
2007-09-06 10:23:00,1.053,1.053,1.053,1.053,800000.0
2007-09-06 10:24:00,1.0529,1.0529,1.0526,1.0529,211099996.0
2007-09-06 10:25:00,1.053,1.0531,1.0529,1.0529,17900000.0
2007-09-06 10:26:00,1.0529,1.0534,1.0529,1.0531,187199999.0
2007-09-06 10:27:00,1.0531,1.0531,1.053,1.053,16300000.0
2007-09-06 10:28:00,1.0531,1.0531,1.0531,1.0531,3000000.0
2007-09-06 10:29:00,1.0531,1.0532,1.0528,1.0528,469500003.0
2007-09-06 10:30:00,1.0529,1.0531,1.0526,1.0528,313500001.0
2007-09-06 10:31:00,1.0528,1.0529,1.05265,1.0529,85899999.0
2007-09-06 10:32:00,1.053,1.053,1.0529,1.0529,13900000.0
2007-09-06 10:33:00,1.0529,1.053,1.0529,1.0529,292300000.0
2007-09-06 10:34:00,1.053,1.053,1.0526,1.0528,202299999.0
2007-09-06 10:35:00,1.0528,1.0528,1.05255,1.0526,534699998.0
2007-09-06 10:36:00,1.0526,1.0527,1.0526,1.0526,302599993.0
2007-09-06 10:37:00,1.0526,1.0527,1.0526,1.05265,363999996.0
2007-09-06 10:38:00,1.05265,1.0529,1.0526,1.0527,122400001.0
2007-09-06 10:40:00,1.0529,1.0532,1.0528,1.0532,92000000.0
2007-09-06 10:41:00,1.0532,1.0532,1.0532,1.0532,2700000.0
2007-09-06 10:42:00,1.0532,1.0532,1.0532,1.0532,1100000.0
2007-09-06 10:43:00,1.0532,1.0533,1.0532,1.0532,28900000.0
2007-09-06 10:44:00,1.0527,1.05292,1.05267,1.05267,210699996.0
2007-09-06 10:45:00,1.05315,1.05315,1.053,1.05305,320099996.0
2007-09-06 10:46:00,1.05305,1.0531,1.053,1.053,18800000.0
2007-09-06 10:47:00,1.053,1.053,1.053,1.053,300000.0
2007-09-06 10:48:00,1.0531,1.0532,1.053,1.053,17100000.0
2007-09-06 10:49:00,1.053,1.053,1.0529,1.053,70400000.0
2007-09-06 10:50:00,1.053,1.053,1.053,1.053,9300000.0
2007-09-06 10:51:00,1.0529,1.053,1.05285,1.053,32200000.0
2007-09-06 10:52:00,1.053,1.053,1.0528,1.0529,29400000.0
2007-09-06 10:53:00,1.0529,1.0529,1.05255,1.05255,507539170.0
2007-09-06 10:54:00,1.0526,1.05265,1.0526,1.05265,103400001.0
2007-09-06 10:55:00,1.05265,1.05265,1.0524,1.0526,289536732.0
2007-09-06 10:56:00,1.0526,1.0526,1.0523,1.0526,296877549.0
2007-09-06 10:57:00,1.0525,1.0525,1.0524,1.0525,41900000.0
2007-09-06 10:58:00,1.0525,1.0526,1.0525,1.0525,173300001.0
2007-09-06 10:59:00,1.0525,1.0526,1.0525,1.0526,20100000.0
2007-09-06 11:00:00,1.0526,1.0526,1.0525,1.0526,51800000.0
2007-09-06 11:01:00,1.0526,1.0526,1.0525,1.0526,98500001.0
2007-09-06 11:02:00,1.0528,1.0532,1.0527,1.0532,168600000.0
2007-09-06 11:03:00,1.0532,1.0533,1.0531,1.0532,273699999.0
2007-09-06 11:04:00,1.0532,1.0535,1.0529,1.0532,813000001.0
2007-09-06 11:05:00,1.05315,1.0532,1.0531,1.0532,113799999.0
2007-09-06 11:06:00,1.0532,1.0534,1.0532,1.0534,117100000.0
2007-09-06 11:07:00,1.0534,1.0534,1.0532,1.0532,178799999.0
2007-09-06 11:08:00,1.0532,1.0533,1.0532,1.0532,458900007.0
2007-09-06 11:09:00,1.0531,1.0531,1.05255,1.053,930900002.0
2007-09-06 11:10:00,1.053,1.053,1.0528,1.053,340900004.0
2007-09-06 11:11:00,1.053,1.053,1.053,1.053,79500000.0
2007-09-06 11:12:00,1.053,1.053,1.0525,1.05255,1076299991.0
2007-09-06 11:13:00,1.0527,1.053,1.0527,1.0528,426200000.0
2007-09-06 11:14:00,1.0528,1.0535,1.0528,1.0535,1099899991.0
2007-09-06 11:15:00,1.0535,1.0535,1.053,1.0531,1323700004.0
2007-09-06 11:16:00,1.0531,1.0531,1.0531,1.0531,135500000.0
2007-09-06 11:17:00,1.0531,1.0531,1.053,1.053,507899989.0
2007-09-06 11:18:00,1.053,1.053,1.0529,1.053,153299995.0
2007-09-06 11:19:00,1.053,1.053,1.0529,1.0529,534399989.0
2007-09-06 11:20:00,1.0529,1.0529,1.0529,1.0529,109199996.0
2007-09-06 11:21:00,1.0529,1.0529,1.0529,1.0529,109199996.0
2007-09-06 11:22:00,1.0529,1.0529,1.0529,1.0529,246399996.0
2007-09-06 11:23:00,1.0529,1.0532,1.0529,1.0529,745199995.0
2007-09-06 11:24:00,1.053,1.0531,1.053,1.0531,543899989.0
2007-09-06 11:25:00,1.0531,1.0535,1.0531,1.0534,739899991.0
2007-09-06 11:26:00,1.0533,1.0535,1.0533,1.0535,767300000.0
2007-09-06 11:27:00,1.0535,1.0537,1.0534,1.0537,1058600009.0
2007-09-06 11:28:00,1.0536,1.0542,1.0536,1.0542,923899992.0
2007-09-06 11:29:00,1.0542,1.0544,1.0541,1.0542,1080099991.0
2007-09-06 11:30:00,1.0542,1.0551,1.0542,1.05495,1304400008.0
2007-09-06 11:31:00,1.0548,1.0555,1.0548,1.0551,1713199975.0
2007-09-06 11:32:00,1.0552,1.0554,1.05475,1.05475,1713199975.0
2007-09-06 11:33:00,1.0548,1.0548,1.0547,1.0547,134900000.0
2007-09-06 11:34:00,1.05475,1.05475,1.0538,1.0538,923299991.0
2007-09-06 11:35:00,1.0539,1.0541,1.0537,1.0537,362800002.0
2007-09-06 11:36:00,1.0537,1.054,1.0536,1.054,394800000.0
2007-09-06 11:37:00,1.054,1.054,1.0539,1.0539,24100001.0
2007-09-06 11:38:00,1.0539,1.0543,1.0539,1.0543,231300001.0
2007-09-06 11:39:00,1.0543,1.0546,1.0543,1.0546,189100002.0
2007-09-06 11:40:00,1.0546,1.0546,1.0544,1.0545,597100000.0
2007-09-06 11:41:00,1.0545,1.0545,1.054,1.054,327600001.0
2007-09-06 11:42:00,1.054,1.054,1.05385,1.05385,350000005.0
2007-09-06 11:43:00,1.054,1.054,1.0538,1.0539,373599999.0
2007-09-06 11:44:00,1.05385,1.0539,1.05365,1.0539,138200001.0
2007-09-06 11:45:00,1.0538,1.0538,1.0537,1.05375,92100002.0
2007-09-06 11:46:00,1.05375,1.05375,1.05335,1.05335,612399999.0
2007-09-06 11:47:00,1.0534,1.0539,1.0531,1.0537,1536099985.0
2007-09-06 11:48:00,1.05365,1.0537,1.05355,1.0537,334700002.0
2007-09-06 11:49:00,1.0537,1.0539,1.0537,1.0539,164200000.0
2007-09-06 11:50:00,1.0539,1.054,1.05375,1.05385,205499999.0
2007-09-06 11:51:00,1.05385,1.05385,1.05355,1.0538,561899992.0
2007-09-06 11:52:00,1.0539,1.054,1.05385,1.0539,146500000.0
2007-09-06 11:53:00,1.05395,1.0543,1.0539,1.0543,971700011.0
2007-09-06 11:54:00,1.0543,1.0545,1.0542,1.0545,1233300003.0
2007-09-06 11:55:00,1.05429,1.0543,1.05403,1.05418,867100009.0
2007-09-06 11:56:00,1.0545,1.0545,1.0545,1.0545,23000000.0
2007-09-06 11:57:00,1.05416,1.05439,1.05414,1.05426,1054599997.0
2007-09-06 11:58:00,1.0545,1.0547,1.0544,1.0547,906799997.0
2007-09-06 11:59:00,1.0547,1.05475,1.05465,1.0547,279100000.0
2007-09-06 12:00:00,1.0549,1.0556,1.0549,1.0552,1289300007.0
2007-09-06 12:01:00,1.0552,1.0555,1.0552,1.0554,293300001.0
2007-09-06 12:02:00,1.0554,1.0557,1.0554,1.0555,732799988.0
2007-09-06 12:03:00,1.0555,1.056,1.0555,1.0558,1568100004.0
2007-09-06 12:04:00,1.0558,1.0558,1.0556,1.0558,162800001.0
2007-09-06 12:05:00,1.0558,1.056,1.0558,1.056,180099999.0
2007-09-06 12:06:00,1.056,1.056,1.0557,1.0557,1182100006.0
2007-09-06 12:07:00,1.0557,1.0558,1.0556,1.0557,186700000.0
2007-09-06 12:08:00,1.0556,1.0558,1.0556,1.0558,834499989.0
2007-09-06 12:09:00,1.0558,1.0559,1.0556,1.0559,644000000.0
2007-09-06 12:10:00,1.0559,1.056,1.05585,1.056,262399998.0
2007-09-06 12:11:00,1.056,1.056,1.05565,1.0559,133399999.0
2007-09-06 12:12:00,1.05575,1.056,1.0555,1.0556,479600003.0
2007-09-06 12:13:00,1.0556,1.0556,1.0554,1.0555,761200007.0
2007-09-06 12:14:00,1.0555,1.0555,1.0552,1.0553,597300002.0
2007-09-06 12:15:00,1.0553,1.0555,1.0552,1.0555,64300000.0
2007-09-06 12:16:00,1.0554,1.0555,1.0551,1.0552,261100000.0
2007-09-06 12:17:00,1.0552,1.0552,1.0551,1.0552,141199999.0
2007-09-06 12:18:00,1.0552,1.0554,1.0549,1.055,819500005.0
2007-09-06 12:19:00,1.055,1.055,1.0549,1.055,77100000.0
2007-09-06 12:20:00,1.055,1.0551,1.0549,1.055,597900000.0
2007-09-06 12:21:00,1.055,1.0551,1.055,1.0551,239100001.0
2007-09-06 12:22:00,1.0551,1.0551,1.055,1.0551,165999999.0
2007-09-06 12:23:00,1.0551,1.0552,1.05505,1.0552,118000001.0
2007-09-06 12:24:00,1.0551,1.0552,1.0551,1.0552,61100000.0
2007-09-06 12:25:00,1.05515,1.0552,1.0546,1.0548,432000003.0
2007-09-06 12:26:00,1.055,1.0551,1.0547,1.0548,720499997.0
2007-09-06 12:27:00,1.0548,1.0549,1.0547,1.0548,472200000.0
2007-09-06 12:28:00,1.0548,1.0548,1.0547,1.0547,191099994.0
2007-09-06 12:29:00,1.0548,1.0548,1.0535,1.0536,2074899997.0
2007-09-06 12:30:00,1.05365,1.0542,1.0536,1.05415,1200999997.0
2007-09-06 12:31:00,1.05415,1.0543,1.05415,1.0543,175300000.0
2007-09-06 12:32:00,1.0543,1.0546,1.0542,1.05455,474200000.0
2007-09-06 12:33:00,1.0544,1.0546,1.0544,1.0545,422199998.0
2007-09-06 12:34:00,1.0545,1.0546,1.0544,1.0545,264499996.0
2007-09-06 12:35:00,1.0545,1.0546,1.0545,1.0546,6400000.0
2007-09-06 12:36:00,1.05422,1.05448,1.0542,1.05428,31200000.0
2007-09-06 12:37:00,1.0545,1.0545,1.0545,1.0545,20300000.0
2007-09-06 12:38:00,1.0545,1.0546,1.0545,1.0546,14400000.0
2007-09-06 12:39:00,1.0546,1.0546,1.0545,1.0546,80999999.0
2007-09-06 12:40:00,1.0546,1.0546,1.0546,1.0546,3800000.0
2007-09-06 12:41:00,1.0546,1.0551,1.0546,1.055,947999987.0
2007-09-06 12:42:00,1.055,1.0554,1.055,1.0554,1359899998.0
2007-09-06 12:43:00,1.0555,1.0558,1.0553,1.0557,1235100003.0
2007-09-06 12:44:00,1.0556,1.0559,1.0554,1.0557,753800003.0
2007-09-06 12:45:00,1.0557,1.0557,1.0554,1.0555,778099994.0
2007-09-06 12:46:00,1.0555,1.0558,1.0555,1.0558,719499994.0
2007-09-06 12:47:00,1.0558,1.056,1.0558,1.056,401099996.0
2007-09-06 12:48:00,1.056,1.056,1.0558,1.0559,45200000.0
2007-09-06 12:49:00,1.0559,1.0559,1.0558,1.0559,9447575.0
2007-09-06 12:50:00,1.0559,1.056,1.0557,1.05575,162899999.0
2007-09-06 12:51:00,1.05575,1.05575,1.0552,1.0553,430700005.0
2007-09-06 12:52:00,1.0553,1.0553,1.0547,1.0549,458899995.0
2007-09-06 12:53:00,1.05485,1.0554,1.05485,1.0554,508200000.0
2007-09-06 12:54:00,1.0554,1.0557,1.0554,1.0557,552299998.0
2007-09-06 12:55:00,1.0557,1.0557,1.0552,1.0552,708999996.0
2007-09-06 12:56:00,1.0552,1.0552,1.0552,1.0552,231299999.0
2007-09-06 12:57:00,1.0552,1.0552,1.05515,1.05515,69600000.0
2007-09-06 12:58:00,1.0555,1.0556,1.0552,1.0556,574599993.0
2007-09-06 12:59:00,1.0556,1.0557,1.0555,1.0555,479700005.0
2007-09-06 13:00:00,1.0555,1.0556,1.0552,1.0553,648399994.0
2007-09-06 13:01:00,1.0553,1.0553,1.0552,1.0553,398700003.0
2007-09-06 13:02:00,1.0553,1.0553,1.0553,1.0553,34399999.0
2007-09-06 13:03:00,1.0553,1.05545,1.0552,1.0553,628400002.0
2007-09-06 13:04:00,1.0556,1.0556,1.0556,1.0556,2100000.0
2007-09-06 13:05:00,1.0556,1.0556,1.0556,1.0556,264499997.0
2007-09-06 13:06:00,1.0556,1.0556,1.0554,1.0556,464300001.0
2007-09-06 13:07:00,1.0556,1.0556,1.0555,1.0555,10700000.0
2007-09-06 13:08:00,1.0555,1.0555,1.0554,1.0554,50500002.0
2007-09-06 13:09:00,1.0554,1.0554,1.0554,1.0554,85800003.0
2007-09-06 13:10:00,1.0554,1.0555,1.0554,1.0555,34200001.0
2007-09-06 13:11:00,1.0555,1.0555,1.0551,1.05535,207600001.0
2007-09-06 13:12:00,1.0554,1.0554,1.0554,1.0554,69700000.0
2007-09-06 13:13:00,1.0554,1.0554,1.0549,1.05495,206100000.0
2007-09-06 13:14:00,1.05495,1.05495,1.0548,1.0548,158000000.0
2007-09-06 13:15:00,1.0548,1.0548,1.0547,1.0548,103200000.0
2007-09-06 13:16:00,1.0548,1.0552,1.0547,1.0551,207400000.0
2007-09-06 13:17:00,1.0551,1.0552,1.0551,1.0551,319800001.0
2007-09-06 13:18:00,1.0551,1.0555,1.0551,1.0555,688599999.0
2007-09-06 13:19:00,1.0555,1.0555,1.0555,1.0555,155600000.0
2007-09-06 13:20:00,1.0555,1.0555,1.05505,1.0551,460700001.0
2007-09-06 13:21:00,1.0551,1.0555,1.0551,1.0554,711500002.0
2007-09-06 13:22:00,1.0554,1.0556,1.0553,1.0556,236299999.0
2007-09-06 13:23:00,1.0556,1.0559,1.0556,1.05565,534700003.0
2007-09-06 13:24:00,1.0557,1.0557,1.05565,1.0557,173400002.0
2007-09-06 13:25:00,1.0557,1.0559,1.05565,1.0559,166750002.0
2007-09-06 13:26:00,1.0559,1.0559,1.05565,1.0557,192800005.0
2007-09-06 13:27:00,1.0557,1.0557,1.0552,1.0554,272300001.0
2007-09-06 13:28:00,1.0554,1.0554,1.0551,1.0552,138400002.0
2007-09-06 13:29:00,1.0553,1.0553,1.05505,1.0551,261400003.0
2007-09-06 13:30:00,1.0552,1.0553,1.055,1.0552,720000003.0
2007-09-06 13:31:00,1.0552,1.0552,1.0552,1.0552,141699998.0
2007-09-06 13:32:00,1.0552,1.0552,1.0552,1.0552,2400000.0
2007-09-06 13:33:00,1.0551,1.0551,1.0549,1.0549,195100003.0
2007-09-06 13:34:00,1.055,1.0551,1.055,1.0551,32900000.0
2007-09-06 13:35:00,1.0551,1.0551,1.055,1.055,252600000.0
2007-09-06 13:36:00,1.055,1.055,1.055,1.055,233400006.0
2007-09-06 13:37:00,1.055,1.055,1.055,1.055,20300000.0
2007-09-06 13:38:00,1.055,1.055,1.055,1.055,114200003.0
2007-09-06 13:39:00,1.055,1.055,1.0548,1.05485,73200000.0
2007-09-06 13:40:00,1.0547,1.0547,1.0541,1.0542,396767064.0
2007-09-06 13:41:00,1.0542,1.0547,1.0542,1.0547,1369399996.0
2007-09-06 13:42:00,1.05475,1.05475,1.0546,1.0546,263899999.0
2007-09-06 13:43:00,1.0546,1.0546,1.0542,1.0542,394800004.0
2007-09-06 13:44:00,1.0542,1.0544,1.054,1.0542,487399998.0
2007-09-06 13:45:00,1.0541,1.0541,1.0541,1.0541,119899998.0
2007-09-06 13:46:00,1.0541,1.0541,1.0541,1.0541,237799999.0
2007-09-06 13:47:00,1.0543,1.0543,1.05405,1.0542,425099999.0
2007-09-06 13:48:00,1.0541,1.0543,1.0541,1.0543,260900005.0
2007-09-06 13:49:00,1.0543,1.0544,1.0543,1.0544,30900000.0
2007-09-06 13:50:00,1.0543,1.0545,1.0543,1.0545,189099999.0
2007-09-06 13:51:00,1.0545,1.0545,1.0541,1.0543,501699999.0
2007-09-06 13:52:00,1.0543,1.0543,1.05365,1.0538,290900000.0
2007-09-06 13:53:00,1.05375,1.0541,1.0537,1.05385,734000003.0
2007-09-06 13:54:00,1.05385,1.05385,1.0537,1.05385,106800000.0
2007-09-06 13:55:00,1.05385,1.05395,1.0538,1.0539,193800001.0
2007-09-06 13:56:00,1.05395,1.05395,1.05375,1.05375,616999989.0
2007-09-06 13:57:00,1.0538,1.0541,1.05375,1.0541,553700000.0
2007-09-06 13:58:00,1.0541,1.0547,1.0541,1.0545,319000000.0
2007-09-06 13:59:00,1.0545,1.0546,1.05445,1.05445,178400000.0
2007-09-06 14:00:00,1.0545,1.0546,1.0544,1.0545,366800001.0
2007-09-06 14:01:00,1.0545,1.0545,1.0545,1.0545,355199999.0
2007-09-06 14:02:00,1.0545,1.0545,1.05435,1.0545,108699999.0
2007-09-06 14:03:00,1.05445,1.0546,1.0544,1.0544,40000000.0
2007-09-06 14:04:00,1.0544,1.0545,1.0544,1.0544,107600001.0
2007-09-06 14:05:00,1.0544,1.0544,1.0543,1.0543,351200000.0
2007-09-06 14:06:00,1.0544,1.05475,1.0544,1.0546,511599997.0
2007-09-06 14:07:00,1.0546,1.0554,1.0546,1.05535,653199995.0
2007-09-06 14:08:00,1.05535,1.0556,1.0553,1.0556,814199999.0
2007-09-06 14:09:00,1.0556,1.0556,1.05545,1.0555,582500004.0
2007-09-06 14:10:00,1.0555,1.0557,1.0555,1.0557,280700000.0
2007-09-06 14:11:00,1.05565,1.0561,1.05565,1.0559,1696799883.0
2007-09-06 14:12:00,1.0558,1.0562,1.0558,1.0561,1424800000.0
2007-09-06 14:13:00,1.0562,1.0562,1.05585,1.0561,785100002.0
2007-09-06 14:14:00,1.056,1.0563,1.056,1.056,871199992.0
2007-09-06 14:15:00,1.0558,1.0561,1.0556,1.0558,784600002.0
2007-09-06 14:16:00,1.0558,1.0558,1.0552,1.0553,1016399998.0
2007-09-06 14:17:00,1.0553,1.0553,1.0549,1.0552,757099999.0
2007-09-06 14:18:00,1.0552,1.0554,1.0551,1.0553,612000002.0
2007-09-06 14:19:00,1.0553,1.0558,1.0553,1.0558,377199998.0
2007-09-06 14:20:00,1.0558,1.0562,1.0557,1.0559,587299998.0
2007-09-06 14:21:00,1.0559,1.0559,1.0558,1.0559,169400001.0
2007-09-06 14:22:00,1.05595,1.05595,1.0553,1.0554,574499999.0
2007-09-06 14:23:00,1.0554,1.0554,1.0552,1.0552,393199997.0
2007-09-06 14:24:00,1.0552,1.0552,1.0551,1.0552,105000000.0
2007-09-06 14:25:00,1.0552,1.0552,1.05505,1.0552,253500008.0
2007-09-06 14:26:00,1.0552,1.0552,1.055,1.0551,780400000.0
2007-09-06 14:27:00,1.0551,1.0552,1.055,1.0552,271599999.0
2007-09-06 14:28:00,1.0552,1.0553,1.055,1.0552,318899995.0
2007-09-06 14:29:00,1.0552,1.0553,1.0549,1.055,224600000.0
2007-09-06 14:30:00,1.055,1.0564,1.0549,1.0562,1165299996.0
2007-09-06 14:31:00,1.0562,1.0562,1.0558,1.0561,1253100005.0
2007-09-06 14:32:00,1.0561,1.0562,1.0559,1.0562,613999995.0
2007-09-06 14:33:00,1.056,1.0572,1.056,1.057,1194999992.0
2007-09-06 14:34:00,1.0571,1.0575,1.0571,1.0574,1194999992.0
2007-09-06 14:35:00,1.0575,1.058,1.0573,1.0576,1352899990.0
2007-09-06 14:36:00,1.05755,1.0578,1.05745,1.05745,1679299994.0
2007-09-06 14:37:00,1.0575,1.0582,1.05745,1.0578,577600000.0
2007-09-06 14:38:00,1.0577,1.0579,1.05765,1.05765,495300001.0
2007-09-06 14:39:00,1.05765,1.0577,1.0572,1.0575,1075300000.0
2007-09-06 14:40:00,1.0575,1.0578,1.0574,1.0578,659499997.0
2007-09-06 14:41:00,1.0578,1.0578,1.0575,1.0576,472299997.0
2007-09-06 14:42:00,1.0576,1.0576,1.0573,1.0574,543800004.0
2007-09-06 14:43:00,1.0574,1.0575,1.0573,1.0573,837999999.0
2007-09-06 14:44:00,1.0573,1.0574,1.0571,1.0572,1072799999.0
2007-09-06 14:45:00,1.0572,1.0573,1.0571,1.0572,969600002.0
2007-09-06 14:46:00,1.0572,1.0573,1.0572,1.0573,216899999.0
2007-09-06 14:47:00,1.0573,1.0574,1.05725,1.0574,92200000.0
2007-09-06 14:48:00,1.0574,1.0576,1.0574,1.0576,104500000.0
2007-09-06 14:49:00,1.0576,1.0577,1.0574,1.0574,648100000.0
2007-09-06 14:50:00,1.0574,1.0574,1.05715,1.0572,458499997.0
2007-09-06 14:51:00,1.0572,1.0574,1.0572,1.0574,470099997.0
2007-09-06 14:52:00,1.0574,1.0576,1.0574,1.0576,224700000.0
2007-09-06 14:53:00,1.05755,1.05755,1.0572,1.0575,279600005.0
2007-09-06 14:54:00,1.05745,1.0576,1.05745,1.0576,180199999.0
2007-09-06 14:55:00,1.0577,1.0579,1.0577,1.0579,175699999.0
2007-09-06 14:56:00,1.0579,1.0581,1.0578,1.0581,1027499996.0
2007-09-06 14:57:00,1.0581,1.0581,1.0571,1.0572,736600001.0
2007-09-06 14:58:00,1.0572,1.0575,1.0572,1.0575,736600001.0
2007-09-06 14:59:00,1.0575,1.0577,1.0574,1.0575,288899998.0
2007-09-06 15:00:00,1.0575,1.0577,1.05745,1.0576,362499998.0
2007-09-06 15:01:00,1.0576,1.0576,1.0573,1.0573,396400000.0
2007-09-06 15:02:00,1.0573,1.0573,1.057,1.0571,1094200000.0
2007-09-06 15:03:00,1.0571,1.0573,1.0571,1.0572,130700000.0
2007-09-06 15:04:00,1.0572,1.0573,1.0571,1.0572,427500001.0
2007-09-06 15:05:00,1.0572,1.0576,1.0572,1.0574,185100000.0
2007-09-06 15:06:00,1.0573,1.0574,1.0573,1.0573,193500000.0
2007-09-06 15:07:00,1.0573,1.0575,1.0573,1.0575,358699999.0
2007-09-06 15:08:00,1.0575,1.0576,1.05735,1.05735,379700001.0
2007-09-06 15:09:00,1.0574,1.0575,1.0573,1.0574,796399997.0
2007-09-06 15:10:00,1.0574,1.0574,1.0565,1.0565,971199997.0
2007-09-06 15:11:00,1.0565,1.0567,1.0563,1.0566,1490900003.0
2007-09-06 15:12:00,1.0566,1.0567,1.05625,1.05625,868400001.0
2007-09-06 15:13:00,1.0563,1.0564,1.0562,1.0563,687599994.0
2007-09-06 15:14:00,1.0563,1.0564,1.05615,1.0564,729800005.0
2007-09-06 15:15:00,1.0564,1.0565,1.0563,1.0564,377200001.0
2007-09-06 15:16:00,1.0564,1.0564,1.0561,1.0562,974600002.0
2007-09-06 15:17:00,1.0562,1.0562,1.0555,1.0559,2105694691.0
2007-09-06 15:18:00,1.0558,1.0561,1.0558,1.0559,923199996.0
2007-09-06 15:19:00,1.056,1.0561,1.0559,1.056,923199996.0
2007-09-06 15:20:00,1.056,1.056,1.05585,1.0559,1351599987.0
2007-09-06 15:21:00,1.0559,1.0559,1.0551,1.0551,1159800001.0
2007-09-06 15:22:00,1.0552,1.0554,1.0551,1.0553,968300007.0
2007-09-06 15:23:00,1.0553,1.0556,1.0553,1.0554,114600000.0
2007-09-06 15:24:00,1.0554,1.0554,1.0545,1.0545,1874794481.0
2007-09-06 15:25:00,1.0545,1.0546,1.0543,1.0543,1325399994.0
2007-09-06 15:26:00,1.0542,1.0543,1.0541,1.0541,1287699999.0
2007-09-06 15:27:00,1.0543,1.0544,1.05415,1.0543,1287699999.0
2007-09-06 15:28:00,1.05425,1.0546,1.0542,1.0546,1518100000.0
2007-09-06 15:29:00,1.0544,1.0544,1.0536,1.0538,1910800001.0
2007-09-06 15:30:00,1.0539,1.0539,1.0532,1.0533,1910800001.0
2007-09-06 15:31:00,1.0534,1.0534,1.0529,1.0531,1910800001.0
2007-09-06 15:32:00,1.0531,1.0533,1.053,1.0533,1543499999.0
2007-09-06 15:33:00,1.0533,1.0533,1.05305,1.05315,1423799997.0
2007-09-06 15:34:00,1.05315,1.0534,1.05315,1.0534,1033600001.0
2007-09-06 15:35:00,1.0534,1.0537,1.0533,1.0536,2129500001.0
2007-09-06 15:36:00,1.0536,1.0536,1.0534,1.0534,1392700007.0
2007-09-06 15:37:00,1.0534,1.0536,1.0534,1.0536,855699991.0
2007-09-06 15:38:00,1.0536,1.0536,1.0534,1.0536,1548199987.0
2007-09-06 15:39:00,1.0536,1.054,1.0536,1.0539,696176852.0
2007-09-06 15:40:00,1.0539,1.0545,1.0539,1.0543,889900002.0
2007-09-06 15:41:00,1.0543,1.0545,1.0543,1.0544,1647899998.0
2007-09-06 15:42:00,1.0544,1.0544,1.0541,1.0541,1633599998.0
2007-09-06 15:43:00,1.0541,1.0541,1.0537,1.0537,891100001.0
2007-09-06 15:44:00,1.0537,1.0539,1.0537,1.0539,1094500008.0
2007-09-06 15:45:00,1.0539,1.054,1.0536,1.0537,825699995.0
2007-09-06 15:46:00,1.0537,1.0538,1.05365,1.0538,1179000007.0
2007-09-06 15:47:00,1.0538,1.0539,1.05365,1.0538,1004900004.0
2007-09-06 15:48:00,1.0538,1.0539,1.05375,1.0539,514500007.0
2007-09-06 15:49:00,1.05385,1.0539,1.0538,1.0538,223800001.0
2007-09-06 15:50:00,1.0539,1.0539,1.0537,1.0537,1138600019.0
2007-09-06 15:51:00,1.0537,1.0537,1.05335,1.0535,1054913823.0
2007-09-06 15:52:00,1.0535,1.0535,1.0534,1.0535,1076000009.0
2007-09-06 15:53:00,1.0535,1.0535,1.05345,1.0535,121000000.0
2007-09-06 15:54:00,1.0535,1.0537,1.05345,1.05345,646200006.0
2007-09-06 15:55:00,1.05345,1.0536,1.05345,1.0535,756899998.0
2007-09-06 15:56:00,1.0535,1.0537,1.05345,1.0536,623400005.0
2007-09-06 15:57:00,1.0537,1.0537,1.0535,1.0536,232800000.0
2007-09-06 15:58:00,1.0536,1.05375,1.0532,1.05345,949400005.0
2007-09-06 15:59:00,1.05345,1.0535,1.0528,1.0534,942500002.0
2007-09-06 16:00:00,1.0534,1.0534,1.05205,1.053,773300003.0
2007-09-06 16:01:00,1.053,1.0536,1.0526,1.0536,1433489959.0
2007-09-06 16:02:00,1.0536,1.0536,1.0528,1.053,1385500004.0
2007-09-06 16:03:00,1.053,1.0534,1.053,1.0533,901599996.0
2007-09-06 16:04:00,1.0533,1.0536,1.0533,1.0535,805000001.0
2007-09-06 16:05:00,1.0535,1.0536,1.0534,1.0536,2004200000.0
2007-09-06 16:06:00,1.0536,1.05365,1.0534,1.05365,623200003.0
2007-09-06 16:07:00,1.05365,1.0537,1.0535,1.0537,393300002.0
2007-09-06 16:08:00,1.0537,1.05385,1.05365,1.0537,349600001.0
2007-09-06 16:09:00,1.0537,1.05375,1.05355,1.05365,782900014.0
2007-09-06 16:10:00,1.05365,1.05365,1.05355,1.05355,694199998.0
2007-09-06 16:11:00,1.0536,1.0538,1.05355,1.0537,608100008.0
2007-09-06 16:12:00,1.0537,1.0537,1.0531,1.0533,1645700006.0
2007-09-06 16:13:00,1.0533,1.0533,1.0531,1.0532,955399999.0
2007-09-06 16:14:00,1.0532,1.0534,1.0532,1.05335,1623499994.0
2007-09-06 16:15:00,1.05335,1.0535,1.05335,1.0535,260899999.0
2007-09-06 16:16:00,1.0535,1.0535,1.0533,1.05335,158700000.0
2007-09-06 16:17:00,1.0534,1.0537,1.05335,1.0537,415000000.0
2007-09-06 16:18:00,1.0537,1.0538,1.0536,1.0536,1160699987.0
2007-09-06 16:19:00,1.0537,1.0537,1.05335,1.0534,1381500005.0
2007-09-06 16:20:00,1.0534,1.0537,1.0534,1.05355,1912100014.0
2007-09-06 16:21:00,1.05355,1.05355,1.05335,1.0535,1004799994.0
2007-09-06 16:22:00,1.0535,1.0535,1.0534,1.0534,368600000.0
2007-09-06 16:23:00,1.05345,1.0535,1.0533,1.0535,623100000.0
2007-09-06 16:24:00,1.0535,1.0537,1.05345,1.0537,317799999.0
2007-09-06 16:25:00,1.0537,1.0538,1.0536,1.0536,899199998.0
2007-09-06 16:26:00,1.0536,1.0536,1.0533,1.0534,154900001.0
2007-09-06 16:27:00,1.0534,1.0536,1.0533,1.0536,1691600003.0
2007-09-06 16:28:00,1.0535,1.0536,1.0535,1.05355,67200001.0
2007-09-06 16:29:00,1.05355,1.05395,1.05355,1.0538,468299996.0
2007-09-06 16:30:00,1.0539,1.05415,1.05385,1.0541,176850000.0
2007-09-06 16:31:00,1.0541,1.0543,1.0541,1.0543,748300000.0
2007-09-06 16:32:00,1.0543,1.0543,1.054,1.05405,379899996.0
2007-09-06 16:33:00,1.05405,1.0541,1.054,1.0541,507700005.0
2007-09-06 16:34:00,1.05405,1.0543,1.05405,1.0542,440400000.0
2007-09-06 16:35:00,1.0542,1.0543,1.0542,1.0543,221399998.0
2007-09-06 16:36:00,1.0543,1.0543,1.054,1.0541,132800000.0
2007-09-06 16:37:00,1.0541,1.0541,1.0538,1.0538,250500001.0
2007-09-06 16:38:00,1.0538,1.0538,1.0535,1.0537,1191899994.0
2007-09-06 16:39:00,1.0537,1.0537,1.0536,1.0537,623400001.0
2007-09-06 16:40:00,1.0537,1.0537,1.05365,1.05365,83900000.0
2007-09-06 16:41:00,1.05365,1.0537,1.0534,1.05365,846997279.0
2007-09-06 16:42:00,1.05365,1.05365,1.0535,1.05365,202300000.0
2007-09-06 16:43:00,1.05365,1.0537,1.0535,1.0536,580100007.0
2007-09-06 16:44:00,1.0535,1.0539,1.0535,1.0539,1148099991.0
2007-09-06 16:45:00,1.0538,1.0539,1.0536,1.0536,1097500003.0
2007-09-06 16:46:00,1.0536,1.0536,1.0531,1.0531,658000003.0
2007-09-06 16:47:00,1.0532,1.0533,1.053,1.0531,1551199994.0
2007-09-06 16:48:00,1.0532,1.0533,1.05305,1.0533,901100005.0
2007-09-06 16:49:00,1.0533,1.0533,1.0528,1.0528,889900000.0
2007-09-06 16:50:00,1.05275,1.0528,1.05265,1.0528,1919500016.0
2007-09-06 16:51:00,1.0528,1.0529,1.0526,1.0527,1630900000.0
2007-09-06 16:52:00,1.0527,1.0528,1.0526,1.0527,279800000.0
2007-09-06 16:53:00,1.0527,1.0527,1.05245,1.0526,1308300000.0
2007-09-06 16:54:00,1.05255,1.0528,1.05255,1.0526,470204871.0
2007-09-06 16:55:00,1.0527,1.0531,1.0526,1.05295,1606799997.0
2007-09-06 16:56:00,1.05295,1.053,1.0526,1.0526,1796200001.0
2007-09-06 16:57:00,1.0525,1.0526,1.0521,1.0522,1126300003.0
2007-09-06 16:58:00,1.0519,1.0524,1.0519,1.0524,1126300003.0
2007-09-06 16:59:00,1.0524,1.0526,1.0521,1.0522,1297500001.0
2007-09-06 17:00:00,1.0524,1.0529,1.0523,1.0525,1297500001.0
2007-09-06 17:01:00,1.0527,1.0533,1.0527,1.0532,1297500001.0
2007-09-06 17:02:00,1.0532,1.0532,1.0528,1.0528,1826800000.0
2007-09-06 17:03:00,1.0528,1.05295,1.0526,1.05295,871899995.0
2007-09-06 17:04:00,1.0531,1.0532,1.05285,1.05315,1227900004.0
2007-09-06 17:05:00,1.05315,1.0537,1.05315,1.0536,1585300007.0
2007-09-06 17:06:00,1.0536,1.0536,1.0528,1.0528,1535200000.0
2007-09-06 17:07:00,1.0528,1.0529,1.0526,1.0528,1428599984.0
2007-09-06 17:08:00,1.0528,1.0528,1.05235,1.0524,948400005.0
2007-09-06 17:09:00,1.05235,1.0524,1.05215,1.0524,602099999.0
2007-09-06 17:10:00,1.0523,1.0523,1.0522,1.0523,1054100000.0
2007-09-06 17:11:00,1.0523,1.05235,1.052,1.0522,1962400003.0
2007-09-06 17:12:00,1.0522,1.0522,1.0521,1.0522,362999999.0
2007-09-06 17:13:00,1.0523,1.0523,1.0518,1.05185,735600000.0
2007-09-06 17:14:00,1.0518,1.0521,1.05175,1.0521,423124671.0
2007-09-06 17:15:00,1.0521,1.0522,1.0515,1.0517,1677600002.0
2007-09-06 17:16:00,1.0517,1.0517,1.05145,1.05145,753499996.0
2007-09-06 17:17:00,1.0516,1.0517,1.0515,1.0517,839300000.0
2007-09-06 17:18:00,1.0516,1.0519,1.0516,1.0518,347299999.0
2007-09-06 17:19:00,1.05185,1.0519,1.0518,1.0519,158500000.0
2007-09-06 17:20:00,1.05185,1.05195,1.05185,1.05185,68643598.0
2007-09-06 17:21:00,1.05185,1.0519,1.05185,1.05185,5879578.0
2007-09-06 17:22:00,1.0519,1.052,1.0519,1.0519,553574392.0
2007-09-06 17:23:00,1.0519,1.0522,1.0519,1.0521,890346177.0
2007-09-06 17:24:00,1.052,1.0521,1.0516,1.0517,723600000.0
2007-09-06 17:25:00,1.0518,1.0518,1.0518,1.0518,1695399985.0
2007-09-06 17:26:00,1.0512,1.0515,1.0505,1.0514,1695399985.0
2007-09-06 17:27:00,1.05135,1.0516,1.0513,1.0516,1695399985.0
2007-09-06 17:28:00,1.0516,1.0518,1.0515,1.0518,688199999.0
2007-09-06 17:29:00,1.05165,1.0518,1.05165,1.0517,738899990.0
2007-09-06 17:30:00,1.0517,1.0517,1.0515,1.0515,881699991.0
2007-09-06 17:31:00,1.0515,1.0518,1.0515,1.0517,894380546.0
2007-09-06 17:32:00,1.0517,1.0517,1.0512,1.0512,1860099984.0
2007-09-06 17:33:00,1.0513,1.0513,1.0511,1.0512,899699990.0
2007-09-06 17:34:00,1.0512,1.05195,1.0511,1.0518,1194500004.0
2007-09-06 17:35:00,1.05175,1.0518,1.0513,1.0514,1785799999.0
2007-09-06 17:36:00,1.05135,1.0514,1.05125,1.0513,1061100008.0
2007-09-06 17:37:00,1.0513,1.0514,1.0513,1.0514,202900002.0
2007-09-06 17:38:00,1.05125,1.0514,1.05125,1.05135,566300001.0
2007-09-06 17:39:00,1.0514,1.0515,1.05135,1.0515,500200005.0
2007-09-06 17:40:00,1.0515,1.0521,1.0515,1.05185,414700000.0
2007-09-06 17:41:00,1.05185,1.0522,1.05185,1.0522,534699997.0
2007-09-06 17:42:00,1.0522,1.0529,1.0522,1.0529,1552100003.0
2007-09-06 17:43:00,1.0528,1.0534,1.0528,1.0534,1093499999.0
2007-09-06 17:44:00,1.0534,1.0534,1.0532,1.0534,392099998.0
2007-09-06 17:45:00,1.0533,1.0535,1.0533,1.05335,879700003.0
2007-09-06 17:46:00,1.0534,1.0535,1.0532,1.05325,1463799993.0
2007-09-06 17:47:00,1.05325,1.05355,1.0528,1.0529,1111300004.0
2007-09-06 17:48:00,1.0529,1.0529,1.052,1.05205,1749899999.0
2007-09-06 17:49:00,1.052,1.0525,1.052,1.0524,557500000.0
2007-09-06 17:50:00,1.0524,1.0529,1.0524,1.0529,1259899997.0
2007-09-06 17:51:00,1.0529,1.0529,1.0525,1.0525,1909800005.0
2007-09-06 17:52:00,1.0525,1.0532,1.0525,1.0532,1084200004.0
2007-09-06 17:53:00,1.0533,1.0533,1.053,1.0532,2118799987.0
2007-09-06 17:54:00,1.0532,1.0535,1.053,1.053,1457699997.0
2007-09-06 17:55:00,1.053,1.0536,1.053,1.05325,1179199990.0
2007-09-06 17:56:00,1.0533,1.0535,1.0529,1.0531,1537800007.0
2007-09-06 17:57:00,1.0531,1.0531,1.0528,1.0529,731200003.0
2007-09-06 17:58:00,1.0529,1.0529,1.0528,1.0529,302399997.0
2007-09-06 17:59:00,1.05295,1.0534,1.05295,1.0533,1081399993.0
2007-09-06 18:00:00,1.0534,1.05345,1.05305,1.0531,1016500000.0
2007-09-06 18:01:00,1.0531,1.0531,1.0529,1.053,509200005.0
2007-09-06 18:02:00,1.053,1.05305,1.05285,1.0529,132200000.0
2007-09-06 18:03:00,1.0529,1.0529,1.0528,1.0528,172399997.0
2007-09-06 18:04:00,1.0528,1.0529,1.0526,1.0528,1464699957.0
2007-09-06 18:05:00,1.05285,1.05285,1.0528,1.0528,199700000.0
2007-09-06 18:06:00,1.0528,1.0529,1.0528,1.0529,143399998.0
2007-09-06 18:07:00,1.0529,1.053,1.0529,1.053,247700001.0
2007-09-06 18:08:00,1.053,1.053,1.0527,1.05275,105900001.0
2007-09-06 18:09:00,1.05275,1.05275,1.0525,1.0527,376400000.0
2007-09-06 18:10:00,1.0527,1.0529,1.0527,1.0529,426200001.0
2007-09-06 18:11:00,1.0529,1.0529,1.0529,1.0529,56200000.0
2007-09-06 18:12:00,1.0529,1.0529,1.0529,1.0529,115900000.0
2007-09-06 18:13:00,1.0529,1.0529,1.0527,1.0529,213799999.0
2007-09-06 18:14:00,1.0529,1.0529,1.0528,1.0528,73200000.0
2007-09-06 18:15:00,1.0528,1.0528,1.0525,1.0525,519999996.0
2007-09-06 18:16:00,1.0525,1.0526,1.05235,1.0526,694900005.0
2007-09-06 18:17:00,1.0526,1.0526,1.0522,1.0525,1044699991.0
2007-09-06 18:18:00,1.0524,1.05285,1.0524,1.0528,786600008.0
2007-09-06 18:19:00,1.05285,1.0529,1.05275,1.0528,193300002.0
2007-09-06 18:20:00,1.0528,1.0529,1.0528,1.0528,302400002.0
2007-09-06 18:21:00,1.0528,1.0528,1.05265,1.05265,169200003.0
2007-09-06 18:22:00,1.0527,1.0529,1.05265,1.0529,587699999.0
2007-09-06 18:23:00,1.0529,1.0529,1.0529,1.0529,143600000.0
2007-09-06 18:24:00,1.0529,1.0529,1.0528,1.0529,273200001.0
2007-09-06 18:25:00,1.0529,1.05295,1.0528,1.05295,169900001.0
2007-09-06 18:26:00,1.0529,1.05295,1.0528,1.05285,126400000.0
2007-09-06 18:27:00,1.05285,1.05295,1.0528,1.0529,87200000.0
2007-09-06 18:28:00,1.05295,1.05295,1.0528,1.0529,256099998.0
2007-09-06 18:29:00,1.05295,1.05325,1.05285,1.0529,392400000.0
2007-09-06 18:30:00,1.0529,1.05295,1.0529,1.0529,260299997.0
2007-09-06 18:31:00,1.0529,1.0529,1.0528,1.0528,210399996.0
2007-09-06 18:32:00,1.0528,1.0529,1.05275,1.0528,198700000.0
2007-09-06 18:33:00,1.0528,1.0528,1.0525,1.0525,491499997.0
2007-09-06 18:34:00,1.0525,1.05255,1.0525,1.0525,201299996.0
2007-09-06 18:35:00,1.0525,1.0527,1.0525,1.0526,525000000.0
2007-09-06 18:36:00,1.05265,1.0527,1.0523,1.0523,295300002.0
2007-09-06 18:37:00,1.0523,1.0524,1.0522,1.0524,264500000.0
2007-09-06 18:38:00,1.0524,1.05245,1.05185,1.05185,481300001.0
2007-09-06 18:39:00,1.05185,1.052,1.05185,1.05195,464599994.0
2007-09-06 18:40:00,1.05195,1.05195,1.05195,1.05195,1600000.0
2007-09-06 18:41:00,1.05195,1.0521,1.0518,1.0519,747000003.0
2007-09-06 18:42:00,1.0519,1.052,1.0517,1.05175,1003500003.0
2007-09-06 18:43:00,1.05175,1.0523,1.05175,1.0522,414700000.0
2007-09-06 18:44:00,1.05225,1.0525,1.0522,1.05245,1398400007.0
2007-09-06 18:45:00,1.0525,1.0527,1.0525,1.05265,718900000.0
2007-09-06 18:46:00,1.0526,1.05265,1.0524,1.05245,521800000.0
2007-09-06 18:47:00,1.0525,1.0526,1.05225,1.0526,681299997.0
2007-09-06 18:48:00,1.0524,1.0526,1.0524,1.0525,258500000.0
2007-09-06 18:49:00,1.0525,1.0528,1.0524,1.0528,948200001.0
2007-09-06 18:50:00,1.0527,1.0528,1.0526,1.0527,913699998.0
2007-09-06 18:51:00,1.05265,1.05345,1.0526,1.0532,945600000.0
2007-09-06 18:52:00,1.0532,1.0532,1.0531,1.0532,410700000.0
2007-09-06 18:53:00,1.0532,1.0532,1.053,1.053,318299993.0
2007-09-06 18:54:00,1.053,1.053,1.0526,1.05295,712899996.0
2007-09-06 18:55:00,1.053,1.05315,1.05295,1.053,739599999.0
2007-09-06 18:56:00,1.0529,1.0531,1.05285,1.0531,487600001.0
2007-09-06 18:57:00,1.0531,1.0536,1.053,1.0534,979300000.0
2007-09-06 18:58:00,1.05345,1.0535,1.05325,1.05325,365600001.0
2007-09-06 18:59:00,1.0533,1.0535,1.0532,1.0535,968899999.0
2007-09-06 19:00:00,1.0535,1.0541,1.05335,1.0539,1043000003.0
2007-09-06 19:01:00,1.05385,1.0539,1.05365,1.0537,151000000.0
2007-09-06 19:02:00,1.0537,1.0539,1.05365,1.0539,399900000.0
2007-09-06 19:03:00,1.0539,1.054,1.0538,1.0538,349899998.0
2007-09-06 19:04:00,1.0538,1.0538,1.0538,1.0538,73600000.0
2007-09-06 19:05:00,1.0538,1.05385,1.0538,1.0538,452299997.0
2007-09-06 19:06:00,1.0538,1.0538,1.0535,1.0536,832000001.0
2007-09-06 19:07:00,1.0536,1.05365,1.0536,1.0536,431400001.0
2007-09-06 19:08:00,1.0536,1.0536,1.0534,1.0535,625999996.0
2007-09-06 19:09:00,1.0535,1.0535,1.0534,1.0535,526399999.0
2007-09-06 19:10:00,1.0535,1.0536,1.0532,1.0534,660200002.0
2007-09-06 19:11:00,1.0534,1.0534,1.0528,1.05305,1097600011.0
2007-09-06 19:12:00,1.05305,1.0532,1.05295,1.053,1015500004.0
2007-09-06 19:13:00,1.053,1.0535,1.0529,1.0534,1481599998.0
2007-09-06 19:14:00,1.05335,1.0539,1.0533,1.0538,1481599998.0
2007-09-06 19:15:00,1.0538,1.0539,1.0537,1.0539,723100007.0
2007-09-06 19:16:00,1.0538,1.054,1.0538,1.0538,423800002.0
2007-09-06 19:17:00,1.0538,1.0538,1.0537,1.0538,394899987.0
2007-09-06 19:18:00,1.0538,1.0538,1.0537,1.0537,615700000.0
2007-09-06 19:19:00,1.0537,1.0537,1.0536,1.0537,545600000.0
2007-09-06 19:20:00,1.0537,1.0538,1.0536,1.05365,1031600000.0
2007-09-06 19:21:00,1.0537,1.0538,1.0536,1.0537,237999999.0
2007-09-06 19:22:00,1.0537,1.0538,1.0537,1.0538,402800002.0
2007-09-06 19:23:00,1.0537,1.0538,1.0537,1.0538,134000002.0
2007-09-06 19:24:00,1.0538,1.0538,1.05365,1.0537,191800000.0
2007-09-06 19:25:00,1.05365,1.0537,1.05365,1.0537,76000000.0
2007-09-06 19:26:00,1.0537,1.0537,1.05365,1.05365,56000000.0
2007-09-06 19:27:00,1.0537,1.0537,1.0536,1.0536,48000000.0
2007-09-06 19:28:00,1.0536,1.05365,1.05335,1.05345,322899998.0
2007-09-06 19:29:00,1.05345,1.0536,1.05345,1.0536,161600000.0
2007-09-06 19:30:00,1.0536,1.0537,1.0536,1.0537,114399999.0
2007-09-06 19:31:00,1.0537,1.0537,1.0536,1.0537,287699995.0
2007-09-06 19:32:00,1.0537,1.0537,1.05355,1.0537,335999998.0
2007-09-06 19:33:00,1.0537,1.05385,1.05365,1.05385,130200000.0
2007-09-06 19:34:00,1.05385,1.05385,1.0537,1.05375,302299996.0
2007-09-06 19:35:00,1.05375,1.0541,1.05375,1.0541,508000001.0
2007-09-06 19:36:00,1.0541,1.0541,1.0538,1.0538,885000003.0
2007-09-06 19:37:00,1.0538,1.0539,1.0538,1.0538,395399999.0
2007-09-06 19:38:00,1.0538,1.0538,1.05365,1.0537,213700001.0
2007-09-06 19:39:00,1.0537,1.0537,1.0537,1.0537,281700000.0
2007-09-06 19:40:00,1.0537,1.0538,1.0537,1.0538,100700000.0
2007-09-06 19:41:00,1.0538,1.0538,1.0537,1.0538,83100002.0
2007-09-06 19:42:00,1.0538,1.0538,1.0538,1.0538,24000000.0
2007-09-06 19:43:00,1.0538,1.0538,1.0537,1.0537,161600000.0
2007-09-06 19:44:00,1.0537,1.0537,1.0537,1.0537,160800000.0
2007-09-06 19:45:00,1.0537,1.0537,1.05345,1.05365,265699997.0
2007-09-06 19:46:00,1.05365,1.05365,1.0534,1.0535,571399995.0
2007-09-06 19:47:00,1.0535,1.0535,1.0535,1.0535,146300000.0
2007-09-06 19:48:00,1.0535,1.0535,1.0534,1.0534,207399995.0
2007-09-06 19:49:00,1.0534,1.0534,1.0531,1.0531,428899998.0
2007-09-06 19:50:00,1.0531,1.0533,1.0531,1.0533,596499993.0
2007-09-06 19:51:00,1.0533,1.0534,1.0533,1.0533,495100001.0
2007-09-06 19:52:00,1.0533,1.0537,1.0533,1.0537,269899997.0
2007-09-06 19:53:00,1.0537,1.0537,1.05355,1.0536,255500001.0
2007-09-06 19:54:00,1.0536,1.0538,1.05355,1.05365,473399996.0
2007-09-06 19:55:00,1.05365,1.0538,1.05365,1.0538,124900000.0
2007-09-06 19:56:00,1.0538,1.0538,1.05365,1.05365,105400000.0
2007-09-06 19:57:00,1.05365,1.05365,1.05325,1.0533,719199997.0
2007-09-06 19:58:00,1.05335,1.05345,1.0531,1.0532,213800001.0
2007-09-06 19:59:00,1.0532,1.05325,1.05305,1.05305,221800001.0
2007-09-06 20:00:00,1.0531,1.05325,1.05305,1.0532,177400000.0
2007-09-06 20:01:00,1.0532,1.0532,1.0531,1.0531,28600000.0
2007-09-06 20:02:00,1.0531,1.05325,1.0531,1.0531,129800000.0
2007-09-06 20:03:00,1.0531,1.05325,1.0531,1.05325,407499998.0
2007-09-06 20:04:00,1.0533,1.0533,1.05325,1.05325,10600000.0
2007-09-06 20:05:00,1.05325,1.05325,1.05315,1.05315,78400000.0
2007-09-06 20:06:00,1.0532,1.0532,1.05315,1.0532,64200000.0
2007-09-06 20:07:00,1.05325,1.05325,1.0531,1.0531,180300000.0
2007-09-06 20:08:00,1.05315,1.05315,1.05315,1.05315,300000.0
2007-09-06 20:09:00,1.0532,1.0533,1.0532,1.0532,99800000.0
2007-09-06 20:10:00,1.0532,1.05325,1.0532,1.05325,80900000.0
2007-09-06 20:11:00,1.05325,1.05325,1.05325,1.05325,12800000.0
2007-09-06 20:12:00,1.05325,1.05325,1.0532,1.05325,182600000.0
2007-09-06 20:13:00,1.05325,1.0533,1.0532,1.0533,144399999.0
2007-09-06 20:14:00,1.0533,1.05335,1.0532,1.0533,112900000.0
2007-09-06 20:15:00,1.0533,1.0533,1.0533,1.0533,36700000.0
2007-09-06 20:16:00,1.0533,1.0533,1.0528,1.0529,643599994.0
2007-09-06 20:17:00,1.053,1.0531,1.053,1.0531,109099999.0
2007-09-06 20:18:00,1.0531,1.0531,1.053,1.0531,279499997.0
2007-09-06 20:19:00,1.053,1.0531,1.0529,1.0529,303639997.0
2007-09-06 20:20:00,1.05305,1.05315,1.0529,1.053,425599992.0
2007-09-06 20:21:00,1.053,1.05315,1.053,1.05315,96500003.0
2007-09-06 20:22:00,1.05315,1.05315,1.053,1.0531,184299999.0
2007-09-06 20:23:00,1.0531,1.05315,1.053,1.0531,190800000.0
2007-09-06 20:24:00,1.0531,1.05315,1.0529,1.053,110600001.0
2007-09-06 20:25:00,1.053,1.05315,1.053,1.053,111900000.0
2007-09-06 20:26:00,1.053,1.05315,1.0529,1.053,256700001.0
2007-09-06 20:27:00,1.05268,1.0528,1.05266,1.05277,26300000.0
2007-09-06 20:28:00,1.053,1.05315,1.053,1.053,208599999.0
2007-09-06 20:29:00,1.053,1.053,1.0529,1.0529,346700000.0
2007-09-06 20:30:00,1.053,1.0534,1.053,1.05335,150999999.0
2007-09-06 20:31:00,1.05335,1.0534,1.05315,1.0532,180599997.0
2007-09-06 20:32:00,1.0532,1.05325,1.0532,1.05325,31300000.0
2007-09-06 20:33:00,1.05315,1.0532,1.0531,1.0531,36500001.0
2007-09-06 20:34:00,1.05315,1.05325,1.05315,1.05325,18100000.0
2007-09-06 20:35:00,1.0532,1.0532,1.0531,1.05315,43400000.0
2007-09-06 20:36:00,1.05325,1.05325,1.05325,1.05325,8000000.0
2007-09-06 20:37:00,1.0533,1.05335,1.05325,1.05325,14300000.0
2007-09-06 20:38:00,1.05325,1.05345,1.0532,1.0532,132500000.0
2007-09-06 20:39:00,1.0532,1.05325,1.0532,1.05325,133000001.0
2007-09-06 20:40:00,1.0533,1.05335,1.05325,1.05325,20300000.0
2007-09-06 20:41:00,1.05325,1.05325,1.05325,1.05325,17600000.0
2007-09-06 20:42:00,1.05325,1.0533,1.05325,1.0533,9100000.0
2007-09-06 20:43:00,1.0533,1.05335,1.0533,1.0533,19900000.0
2007-09-06 20:44:00,1.05335,1.0534,1.05335,1.05335,13300000.0
2007-09-06 20:45:00,1.05335,1.05335,1.05325,1.05325,3600000.0
2007-09-06 20:46:00,1.0533,1.05335,1.0533,1.0533,10500000.0
2007-09-06 20:47:00,1.05335,1.05335,1.0533,1.05335,9200000.0
2007-09-06 20:48:00,1.05335,1.05335,1.0533,1.05335,6300000.0
2007-09-06 20:49:00,1.05335,1.05335,1.05325,1.05325,11200000.0
2007-09-06 20:50:00,1.05325,1.05325,1.05315,1.05315,395300002.0
2007-09-06 20:51:00,1.05315,1.0532,1.0529,1.053,389800004.0
2007-09-06 20:52:00,1.053,1.0531,1.05295,1.0531,50300000.0
2007-09-06 20:53:00,1.053,1.0531,1.053,1.0531,111000001.0
2007-09-06 20:54:00,1.0531,1.05315,1.053,1.053,106400000.0
2007-09-06 20:55:00,1.053,1.053,1.0528,1.0528,396900001.0
2007-09-06 20:56:00,1.0528,1.05285,1.0528,1.0528,351199998.0
2007-09-06 20:57:00,1.0528,1.0528,1.05275,1.05275,135900000.0
2007-09-06 20:58:00,1.0528,1.0528,1.0526,1.0527,821900000.0
2007-09-06 20:59:00,1.0527,1.0528,1.0526,1.0527,910050002.0
2007-09-06 21:00:00,1.0527,1.0527,1.05265,1.05265,1127900001.0
2007-09-06 21:01:00,1.0527,1.0528,1.05265,1.05275,607699999.0
2007-09-06 21:02:00,1.0528,1.0529,1.05275,1.0528,144500000.0
2007-09-06 21:03:00,1.0528,1.0528,1.05275,1.05275,46000000.0
2007-09-06 21:04:00,1.0528,1.0528,1.0528,1.0528,15200000.0
2007-09-06 21:05:00,1.0528,1.0528,1.0527,1.0528,169299997.0
2007-09-06 21:06:00,1.0528,1.0528,1.05275,1.05275,147200000.0
2007-09-06 21:07:00,1.05275,1.0528,1.0526,1.0527,854600000.0
2007-09-06 21:08:00,1.0527,1.0528,1.05265,1.0528,568999999.0
2007-09-06 21:09:00,1.0527,1.0529,1.0527,1.0528,1062000001.0
2007-09-06 21:10:00,1.0528,1.0528,1.0528,1.0528,1349600000.0
2007-09-06 21:11:00,1.0528,1.0529,1.0527,1.0527,527899999.0
2007-09-06 21:12:00,1.0528,1.0528,1.0526,1.0526,251799998.0
2007-09-06 21:13:00,1.0526,1.0526,1.0526,1.0526,53100003.0
2007-09-06 21:14:00,1.0526,1.0527,1.05245,1.0527,305599996.0
2007-09-06 21:15:00,1.0527,1.0528,1.0527,1.0528,163800004.0
2007-09-06 21:16:00,1.0528,1.0528,1.0528,1.0528,8000000.0
2007-09-06 21:17:00,1.0528,1.0528,1.05275,1.05275,17600000.0
2007-09-06 21:18:00,1.0528,1.0528,1.0528,1.0528,32200000.0
2007-09-06 21:19:00,1.0528,1.0528,1.0528,1.0528,40600000.0
2007-09-06 21:20:00,1.0528,1.0528,1.0527,1.05275,49900000.0
2007-09-06 21:21:00,1.0528,1.0528,1.0528,1.0528,300000.0
2007-09-06 21:22:00,1.05275,1.05275,1.0526,1.0527,128400002.0
2007-09-06 21:23:00,1.0527,1.0527,1.0527,1.0527,40800000.0
2007-09-06 21:24:00,1.0527,1.0527,1.0527,1.0527,24800000.0
2007-09-06 21:25:00,1.0527,1.0528,1.05265,1.0528,232100000.0
2007-09-06 21:26:00,1.0528,1.0528,1.05265,1.0527,75300000.0
2007-09-06 21:27:00,1.05265,1.0527,1.05265,1.0527,97899998.0
2007-09-06 21:28:00,1.0527,1.0527,1.05265,1.05265,191999999.0
2007-09-06 21:29:00,1.05265,1.0527,1.05265,1.0527,112700000.0
2007-09-06 21:30:00,1.0527,1.0527,1.0525,1.0525,123599999.0
2007-09-06 21:31:00,1.0526,1.0526,1.0526,1.0526,198200000.0
2007-09-06 21:32:00,1.0526,1.0527,1.0526,1.0526,126600001.0
2007-09-06 21:33:00,1.0526,1.0527,1.0518,1.0522,406500000.0
2007-09-06 21:34:00,1.0522,1.0522,1.0519,1.0519,510499998.0
2007-09-06 21:35:00,1.052,1.0523,1.0519,1.0523,477799999.0
2007-09-06 21:36:00,1.0522,1.0524,1.0522,1.0523,112099998.0
2007-09-06 21:37:00,1.0523,1.0523,1.05215,1.05225,130600000.0
2007-09-06 21:38:00,1.05225,1.0523,1.0521,1.0521,181300003.0
2007-09-06 21:39:00,1.0522,1.0522,1.0521,1.0521,68500001.0
2007-09-06 21:40:00,1.0521,1.0521,1.05195,1.052,229500001.0
2007-09-06 21:41:00,1.05195,1.052,1.05195,1.052,104800000.0
2007-09-06 21:42:00,1.052,1.0521,1.0518,1.052,164300002.0
2007-09-06 21:43:00,1.0521,1.0523,1.052,1.0523,276300002.0
2007-09-06 21:44:00,1.0523,1.0523,1.05225,1.0523,101900000.0
2007-09-06 21:45:00,1.0524,1.0525,1.0523,1.0523,116400000.0
2007-09-06 21:46:00,1.0523,1.0524,1.0523,1.0524,119200000.0
2007-09-06 21:47:00,1.0524,1.0524,1.0524,1.0524,74400000.0
2007-09-06 21:48:00,1.0524,1.0524,1.05225,1.0524,13800000.0
2007-09-06 21:49:00,1.0521,1.0521,1.05194,1.05194,14400000.0
2007-09-06 21:50:00,1.0521,1.0521,1.0521,1.0521,4000000.0
2007-09-06 21:51:00,1.0523,1.0525,1.0523,1.0525,19200000.0
2007-09-06 21:52:00,1.0525,1.0527,1.0524,1.0525,265700000.0
2007-09-06 21:53:00,1.0526,1.05265,1.0525,1.05265,243600000.0
2007-09-06 21:54:00,1.05265,1.05265,1.0526,1.0526,531299992.0
2007-09-06 21:55:00,1.0526,1.0526,1.0525,1.05255,331900001.0
2007-09-06 21:56:00,1.05255,1.0526,1.0525,1.05255,252099998.0
2007-09-06 21:57:00,1.05255,1.0526,1.05235,1.05255,373399995.0
2007-09-06 21:58:00,1.0526,1.0526,1.05225,1.0523,303799999.0
2007-09-06 21:59:00,1.05225,1.0524,1.0522,1.0524,245899999.0
2007-09-06 22:00:00,1.0523,1.0523,1.05205,1.0521,687600000.0
2007-09-06 22:01:00,1.0521,1.0523,1.0521,1.0523,150400000.0
2007-09-06 22:02:00,1.0522,1.0522,1.0522,1.0522,89200000.0
2007-09-06 22:03:00,1.0522,1.0522,1.0522,1.0522,167899998.0
2007-09-06 22:04:00,1.0522,1.0523,1.0522,1.0523,284200000.0
2007-09-06 22:05:00,1.0523,1.0523,1.0522,1.0522,90999999.0
2007-09-06 22:06:00,1.0522,1.0523,1.0522,1.0522,372500000.0
2007-09-06 22:07:00,1.0522,1.0522,1.0521,1.0522,120300000.0
2007-09-06 22:08:00,1.0522,1.0523,1.05215,1.0522,220399999.0
2007-09-06 22:09:00,1.0522,1.0523,1.0521,1.0523,127699999.0
2007-09-06 22:10:00,1.0523,1.0525,1.0522,1.0523,62300000.0
2007-09-06 22:11:00,1.0524,1.0525,1.05215,1.0524,422400001.0
2007-09-06 22:12:00,1.0524,1.0525,1.0524,1.0525,102100000.0
2007-09-06 22:13:00,1.0525,1.0526,1.0524,1.0526,130500000.0
2007-09-06 22:14:00,1.0526,1.0526,1.0526,1.0526,16000000.0
2007-09-06 22:15:00,1.0525,1.0526,1.0524,1.0526,52700000.0
2007-09-06 22:16:00,1.0525,1.0525,1.0524,1.0525,202300000.0
2007-09-06 22:17:00,1.0525,1.0525,1.0525,1.0525,16200000.0
2007-09-06 22:18:00,1.0525,1.0525,1.0525,1.0525,39400000.0
2007-09-06 22:19:00,1.0525,1.0525,1.0525,1.0525,3700000.0
2007-09-06 22:20:00,1.0526,1.0529,1.0526,1.0528,219200000.0
2007-09-06 22:21:00,1.0528,1.0528,1.0526,1.0526,204400001.0
2007-09-06 22:22:00,1.0527,1.0527,1.0526,1.0526,12900000.0
2007-09-06 22:23:00,1.0526,1.0526,1.0525,1.0525,47300000.0
2007-09-06 22:24:00,1.0525,1.0525,1.0525,1.0525,11600000.0
2007-09-06 22:25:00,1.0525,1.0525,1.0525,1.0525,7200000.0
2007-09-06 22:26:00,1.0525,1.0525,1.0525,1.0525,5200000.0
2007-09-06 22:27:00,1.0525,1.0526,1.0524,1.0526,98500000.0
2007-09-06 22:28:00,1.0526,1.0526,1.0525,1.0526,316100004.0
2007-09-06 22:29:00,1.0526,1.0526,1.0526,1.0526,35000000.0
2007-09-06 22:30:00,1.0526,1.0527,1.0526,1.0527,64699999.0
2007-09-06 22:31:00,1.0527,1.0527,1.0527,1.0527,44000000.0
2007-09-06 22:32:00,1.0527,1.0527,1.0526,1.05265,306699999.0
2007-09-06 22:33:00,1.05265,1.0528,1.0526,1.0528,151300000.0
2007-09-06 22:34:00,1.0528,1.0529,1.0527,1.05285,212300002.0
2007-09-06 22:35:00,1.053,1.053,1.0529,1.0529,189599999.0
2007-09-06 22:36:00,1.053,1.053,1.0528,1.0529,94100000.0
2007-09-06 22:37:00,1.0529,1.0529,1.0527,1.0529,247100001.0
2007-09-06 22:38:00,1.05268,1.05268,1.05249,1.05252,24700000.0
2007-09-06 22:39:00,1.0528,1.0528,1.0526,1.0526,63600000.0
2007-09-06 22:40:00,1.0526,1.0526,1.0525,1.0526,81399999.0
2007-09-06 22:41:00,1.0526,1.05265,1.0525,1.0526,428599998.0
2007-09-06 22:42:00,1.0526,1.0526,1.0525,1.0526,183199995.0
2007-09-06 22:43:00,1.0526,1.0527,1.0526,1.0527,36799999.0
2007-09-06 22:44:00,1.0527,1.0527,1.0526,1.0526,161100001.0
2007-09-06 22:45:00,1.0527,1.0527,1.0526,1.0527,180099999.0
2007-09-06 22:46:00,1.0527,1.0527,1.0527,1.0527,9200000.0
2007-09-06 22:47:00,1.0527,1.0527,1.0527,1.0527,9200000.0
2007-09-06 22:48:00,1.0527,1.0527,1.0526,1.0526,89800000.0
2007-09-06 22:49:00,1.0525,1.0528,1.0525,1.0527,120099999.0
2007-09-06 22:50:00,1.0527,1.0527,1.0525,1.0525,207900001.0
2007-09-06 22:51:00,1.0525,1.0525,1.0522,1.0522,113200000.0
2007-09-06 22:52:00,1.0522,1.0522,1.0522,1.0522,8000000.0
2007-09-06 22:53:00,1.0522,1.0522,1.0522,1.0522,6400000.0
2007-09-06 22:54:00,1.0523,1.0523,1.0523,1.0523,12100000.0
2007-09-06 22:55:00,1.0523,1.0523,1.0523,1.0523,11800000.0
2007-09-06 22:56:00,1.0522,1.0522,1.05205,1.05205,35800000.0
2007-09-06 22:57:00,1.05205,1.05205,1.052,1.052,6400000.0
2007-09-06 22:58:00,1.0521,1.0524,1.052,1.0521,65400000.0
2007-09-06 22:59:00,1.0521,1.0522,1.052,1.052,36600000.0
2007-09-06 23:00:00,1.0519,1.052,1.0519,1.052,8000000.0
2007-09-06 23:01:00,1.0518,1.052,1.0518,1.052,14600000.0
2007-09-06 23:02:00,1.05185,1.05185,1.0518,1.05185,123400000.0
2007-09-06 23:03:00,1.052,1.052,1.052,1.052,800000.0
2007-09-06 23:04:00,1.052,1.052,1.052,1.052,800000.0
2007-09-06 23:05:00,1.052,1.052,1.0517,1.0519,28000000.0
2007-09-06 23:06:00,1.0519,1.0519,1.0518,1.0518,4400000.0
2007-09-06 23:07:00,1.0519,1.052,1.0518,1.0518,16000000.0
2007-09-06 23:08:00,1.0519,1.0519,1.0518,1.0518,24000000.0
2007-09-06 23:09:00,1.0518,1.0518,1.0517,1.0518,16800000.0
2007-09-06 23:10:00,1.0519,1.0519,1.0519,1.0519,29600000.0
2007-09-06 23:11:00,1.0519,1.0519,1.0518,1.0518,12000000.0
2007-09-06 23:12:00,1.05163,1.05173,1.05163,1.05165,224599999.0
2007-09-06 23:13:00,1.0518,1.0518,1.0518,1.0518,800000.0
2007-09-06 23:14:00,1.0517,1.0517,1.0517,1.0517,8000000.0
2007-09-06 23:15:00,1.05168,1.05168,1.05162,1.05162,16000000.0
2007-09-06 23:16:00,1.0518,1.0518,1.05165,1.05165,8000000.0
2007-09-06 23:17:00,1.0517,1.0517,1.0516,1.0516,36800000.0
2007-09-06 23:18:00,1.0516,1.0516,1.0516,1.0516,11200000.0
2007-09-06 23:19:00,1.0516,1.0516,1.0514,1.0515,50400000.0
2007-09-06 23:20:00,1.0515,1.0517,1.0515,1.0515,54400000.0
2007-09-06 23:21:00,1.0515,1.0515,1.0514,1.0515,26400000.0
2007-09-06 23:22:00,1.05131,1.05143,1.05128,1.05143,55200000.0
2007-09-06 23:23:00,1.0515,1.0515,1.05145,1.0515,19900000.0
2007-09-06 23:24:00,1.05136,1.05139,1.0513,1.05132,66100000.0
2007-09-06 23:25:00,1.0515,1.0515,1.0515,1.0515,5600000.0
2007-09-06 23:26:00,1.05145,1.05155,1.05145,1.05147,76799999.0
2007-09-06 23:27:00,1.0515,1.0515,1.05145,1.05145,14400000.0
2007-09-06 23:28:00,1.0515,1.0515,1.0514,1.0514,35999999.0
2007-09-06 23:29:00,1.0516,1.0518,1.0515,1.0515,92800000.0
2007-09-06 23:30:00,1.0515,1.0517,1.0515,1.0516,65800000.0
2007-09-06 23:31:00,1.05128,1.05147,1.05127,1.05147,125900000.0
2007-09-06 23:32:00,1.0516,1.0517,1.0516,1.05165,12800000.0
2007-09-06 23:33:00,1.0514,1.05154,1.05138,1.05138,73100003.0
2007-09-06 23:34:00,1.0517,1.0518,1.0517,1.0518,14400000.0
2007-09-06 23:35:00,1.0518,1.0519,1.0518,1.0518,21000000.0
2007-09-06 23:36:00,1.05155,1.05165,1.05153,1.05162,112300000.0
2007-09-06 23:37:00,1.0518,1.0518,1.0517,1.0517,70600001.0
2007-09-06 23:38:00,1.0517,1.0517,1.0515,1.0515,74800001.0
2007-09-06 23:39:00,1.05165,1.0518,1.05165,1.0517,41100000.0
2007-09-06 23:40:00,1.05146,1.05147,1.05133,1.05133,44800000.0
2007-09-06 23:41:00,1.05155,1.05155,1.05145,1.0515,34200000.0
2007-09-06 23:42:00,1.0517,1.0517,1.0515,1.0517,114400000.0
2007-09-06 23:43:00,1.0517,1.0517,1.0515,1.0516,147300002.0
2007-09-06 23:44:00,1.0516,1.0516,1.0516,1.0516,192300000.0
2007-09-06 23:45:00,1.0516,1.0521,1.0516,1.052,67700000.0
2007-09-06 23:46:00,1.052,1.052,1.0518,1.0518,27900000.0
2007-09-06 23:47:00,1.0519,1.052,1.0516,1.0516,117400000.0
2007-09-06 23:48:00,1.0516,1.0519,1.0514,1.0514,169900000.0
2007-09-06 23:49:00,1.05135,1.0519,1.05135,1.05145,324799999.0
2007-09-06 23:50:00,1.0516,1.0518,1.0512,1.0513,61600000.0
2007-09-06 23:51:00,1.0512,1.0516,1.05105,1.0514,162299999.0
2007-09-06 23:52:00,1.0514,1.0515,1.0514,1.0514,90700000.0
2007-09-06 23:53:00,1.0515,1.0515,1.0514,1.0514,23100000.0
2007-09-06 23:54:00,1.05128,1.0513,1.05116,1.05118,74099998.0
2007-09-06 23:55:00,1.05119,1.05119,1.05107,1.05111,92300000.0
2007-09-06 23:56:00,1.05123,1.05123,1.0512,1.0512,36100000.0
2007-09-06 23:57:00,1.05116,1.05126,1.05096,1.05109,298099999.0
2007-09-06 23:58:00,1.05106,1.05108,1.05091,1.05108,290900000.0
2007-09-06 23:59:00,1.05125,1.05135,1.05122,1.05122,95300000.0
2007-09-07 00:00:00,1.0512,1.05122,1.05114,1.05122,78600000.0
2007-09-07 00:01:00,1.0515,1.0515,1.0515,1.0515,1600000.0
2007-09-07 00:02:00,1.0515,1.0515,1.0513,1.0514,12800000.0
2007-09-07 00:03:00,1.05125,1.05139,1.05119,1.05123,54400000.0
2007-09-07 00:04:00,1.05118,1.05118,1.05106,1.05106,88000000.0
2007-09-07 00:05:00,1.05155,1.0516,1.05155,1.0516,12400000.0
2007-09-07 00:06:00,1.0514,1.05152,1.0513,1.05132,45200000.0
2007-09-07 00:07:00,1.0516,1.0516,1.0513,1.0515,32500000.0
2007-09-07 00:08:00,1.0514,1.0514,1.0513,1.0514,202199998.0
2007-09-07 00:09:00,1.0515,1.0515,1.0515,1.0515,82700000.0
2007-09-07 00:10:00,1.0515,1.0515,1.0515,1.0515,106300000.0
2007-09-07 00:11:00,1.0515,1.0515,1.0515,1.0515,26200000.0
2007-09-07 00:12:00,1.0515,1.0515,1.0515,1.0515,22200000.0
2007-09-07 00:13:00,1.0515,1.0516,1.0515,1.0515,77800000.0
2007-09-07 00:14:00,1.0515,1.0515,1.0515,1.0515,37400000.0
2007-09-07 00:15:00,1.0515,1.0515,1.0515,1.0515,52500000.0
2007-09-07 00:16:00,1.0515,1.0515,1.0515,1.0515,52500000.0
2007-09-07 00:17:00,1.0515,1.0516,1.0515,1.0516,64300000.0
2007-09-07 00:18:00,1.0516,1.0517,1.0516,1.0516,113400000.0
2007-09-07 00:19:00,1.0516,1.0516,1.0514,1.0514,13500000.0
2007-09-07 00:20:00,1.0514,1.0514,1.0514,1.0514,33300000.0
2007-09-07 00:21:00,1.0514,1.0514,1.0514,1.0514,22200000.0
2007-09-07 00:22:00,1.05145,1.05145,1.0513,1.0513,12000000.0
2007-09-07 00:23:00,1.0514,1.0514,1.0513,1.0513,81600000.0
2007-09-07 00:24:00,1.0513,1.0514,1.0513,1.0514,78900000.0
2007-09-07 00:25:00,1.0514,1.0514,1.0514,1.0514,33300000.0
2007-09-07 00:26:00,1.0514,1.0514,1.0514,1.0514,11100000.0
2007-09-07 00:27:00,1.0514,1.0514,1.0514,1.0514,22200000.0
2007-09-07 00:28:00,1.0514,1.0514,1.05135,1.05135,26200000.0
2007-09-07 00:29:00,1.0514,1.0514,1.0514,1.0514,33300000.0
2007-09-07 00:30:00,1.0514,1.0514,1.0514,1.0514,17500000.0
2007-09-07 00:31:00,1.0514,1.0514,1.0514,1.0514,22200000.0
2007-09-07 00:32:00,1.05138,1.05138,1.05122,1.05132,282200003.0
2007-09-07 00:33:00,1.05127,1.05132,1.05127,1.05128,40500000.0
2007-09-07 00:34:00,1.0514,1.0514,1.0514,1.0514,44400000.0
2007-09-07 00:35:00,1.05137,1.05143,1.05129,1.05129,91300000.0
2007-09-07 00:36:00,1.05136,1.05136,1.05117,1.05117,57700000.0
2007-09-07 00:37:00,1.0514,1.0514,1.0514,1.0514,49200000.0
2007-09-07 00:38:00,1.0514,1.0515,1.0514,1.0515,12700000.0
2007-09-07 00:39:00,1.0515,1.0515,1.0514,1.0515,75300000.0
2007-09-07 00:40:00,1.0515,1.0515,1.0515,1.0515,35000000.0
2007-09-07 00:41:00,1.0515,1.0515,1.0515,1.0515,26800000.0
2007-09-07 00:42:00,1.0515,1.0515,1.0515,1.0515,44400000.0
2007-09-07 00:43:00,1.05131,1.05137,1.05118,1.05137,46600000.0
2007-09-07 00:44:00,1.0515,1.0515,1.0514,1.0514,127700000.0
2007-09-07 00:45:00,1.05145,1.05145,1.0513,1.05133,49900000.0
2007-09-07 00:46:00,1.05142,1.05142,1.05137,1.05137,38400001.0
2007-09-07 00:47:00,1.0514,1.0514,1.0514,1.0514,14600000.0
2007-09-07 00:48:00,1.05135,1.05135,1.05135,1.05135,50200001.0
2007-09-07 00:49:00,1.05135,1.0514,1.05135,1.0514,24000000.0
2007-09-07 00:50:00,1.05136,1.05144,1.05132,1.05141,48400001.0
2007-09-07 00:51:00,1.05147,1.05153,1.05146,1.05146,93500002.0
2007-09-07 00:52:00,1.05128,1.05128,1.05128,1.05128,31700001.0
2007-09-07 00:53:00,1.05149,1.05149,1.05135,1.05135,106699998.0
2007-09-07 00:54:00,1.05143,1.05143,1.05136,1.05136,27200000.0
2007-09-07 00:55:00,1.05143,1.05143,1.05139,1.05143,39400000.0
2007-09-07 00:56:00,1.0515,1.0515,1.0515,1.0515,19100000.0
2007-09-07 00:57:00,1.05143,1.05156,1.05142,1.0515,142300000.0
2007-09-07 00:58:00,1.05143,1.05147,1.05136,1.05138,93500001.0
2007-09-07 00:59:00,1.0516,1.0516,1.0516,1.0516,4000000.0
2007-09-07 01:00:00,1.0516,1.05175,1.0516,1.0516,153800000.0
2007-09-07 01:01:00,1.0517,1.0518,1.05165,1.05165,7200000.0
2007-09-07 01:02:00,1.0517,1.0517,1.05165,1.05165,18400000.0
2007-09-07 01:03:00,1.05128,1.05147,1.05126,1.0514,215600001.0
2007-09-07 01:04:00,1.05143,1.05152,1.05118,1.0514,1106299998.0
2007-09-07 01:05:00,1.0517,1.0517,1.0517,1.0517,2400000.0
2007-09-07 01:06:00,1.05165,1.05165,1.05165,1.05165,1600000.0
2007-09-07 01:07:00,1.05152,1.05152,1.05119,1.05136,228699997.0
2007-09-07 01:08:00,1.05123,1.05154,1.05122,1.05141,315599998.0
2007-09-07 01:09:00,1.05165,1.0518,1.05165,1.0518,15600000.0
2007-09-07 01:10:00,1.0518,1.0518,1.05165,1.0518,52900000.0
2007-09-07 01:11:00,1.0517,1.0517,1.05165,1.05165,5600000.0
2007-09-07 01:12:00,1.05145,1.05147,1.0513,1.05146,9100000.0
2007-09-07 01:13:00,1.05147,1.05158,1.0514,1.0514,324999999.0
2007-09-07 01:14:00,1.05135,1.05155,1.05135,1.05138,423200000.0
2007-09-07 01:15:00,1.0514,1.05155,1.0513,1.0515,195300000.0
2007-09-07 01:16:00,1.05165,1.05165,1.05165,1.05165,4800000.0
2007-09-07 01:17:00,1.05137,1.05152,1.05134,1.05152,20200000.0
2007-09-07 01:18:00,1.05165,1.05165,1.05165,1.05165,2500000.0
2007-09-07 01:19:00,1.0516,1.05165,1.0516,1.05165,30100000.0
2007-09-07 01:20:00,1.05141,1.05144,1.05132,1.05144,56900000.0
2007-09-07 01:21:00,1.05132,1.05155,1.05132,1.05147,48200000.0
2007-09-07 01:22:00,1.0517,1.0517,1.05165,1.05165,21600000.0
2007-09-07 01:23:00,1.05145,1.0515,1.05145,1.0515,27200000.0
2007-09-07 01:24:00,1.05165,1.0518,1.05165,1.0518,49999999.0
2007-09-07 01:25:00,1.0519,1.0519,1.0518,1.0519,97399999.0
2007-09-07 01:26:00,1.0519,1.0519,1.0519,1.0519,31200000.0
2007-09-07 01:27:00,1.052,1.0521,1.052,1.0521,29500000.0
2007-09-07 01:28:00,1.05205,1.05205,1.0519,1.052,90500000.0
2007-09-07 01:29:00,1.05148,1.05176,1.05143,1.05176,154100000.0
2007-09-07 01:30:00,1.05178,1.05183,1.05168,1.05168,61400000.0
2007-09-07 01:31:00,1.052,1.052,1.052,1.052,600000.0
2007-09-07 01:32:00,1.05157,1.05166,1.05155,1.05162,52400000.0
2007-09-07 01:33:00,1.05175,1.05175,1.05175,1.05175,6400000.0
2007-09-07 01:34:00,1.0518,1.0518,1.0518,1.0518,20799999.0
2007-09-07 01:35:00,1.052,1.052,1.052,1.052,6600000.0
2007-09-07 01:36:00,1.05166,1.05179,1.05164,1.05165,76900000.0
2007-09-07 01:37:00,1.052,1.052,1.052,1.052,4200000.0
2007-09-07 01:38:00,1.05168,1.05169,1.05168,1.05168,60400000.0
2007-09-07 01:39:00,1.052,1.052,1.052,1.052,94999999.0
2007-09-07 01:40:00,1.0518,1.05199,1.0518,1.05192,67099999.0
2007-09-07 01:41:00,1.052,1.052,1.052,1.052,18900000.0
2007-09-07 01:42:00,1.05187,1.05195,1.05187,1.0519,52399999.0
2007-09-07 01:43:00,1.05188,1.05195,1.05174,1.05195,28500001.0
2007-09-07 01:44:00,1.05185,1.05188,1.0517,1.05187,52300000.0
2007-09-07 01:45:00,1.05181,1.05189,1.05178,1.05189,105699998.0
2007-09-07 01:46:00,1.052,1.0521,1.052,1.052,77900002.0
2007-09-07 01:47:00,1.052,1.052,1.052,1.052,55500000.0
2007-09-07 01:48:00,1.05185,1.05185,1.05185,1.05185,13600000.0
2007-09-07 01:49:00,1.052,1.052,1.052,1.052,78200001.0
2007-09-07 01:50:00,1.052,1.052,1.052,1.052,3000000.0
2007-09-07 01:51:00,1.052,1.0521,1.052,1.0521,169300000.0
2007-09-07 01:52:00,1.0521,1.0521,1.0521,1.0521,109099997.0
2007-09-07 01:53:00,1.0521,1.0521,1.0521,1.0521,4000000.0
2007-09-07 01:54:00,1.0521,1.0521,1.0521,1.0521,77999999.0
2007-09-07 01:55:00,1.05189,1.05189,1.05189,1.05189,2700000.0
2007-09-07 01:56:00,1.0521,1.0522,1.052,1.0522,67999998.0
2007-09-07 01:57:00,1.0523,1.0523,1.0521,1.0522,136799998.0
2007-09-07 01:58:00,1.0522,1.0522,1.0522,1.0522,12600000.0
2007-09-07 01:59:00,1.0522,1.0522,1.0521,1.0521,99899999.0
2007-09-07 02:00:00,1.0521,1.0521,1.052,1.052,121100000.0
2007-09-07 02:01:00,1.052,1.052,1.0517,1.0517,218900001.0
2007-09-07 02:02:00,1.0517,1.0517,1.0516,1.0517,138700000.0
2007-09-07 02:03:00,1.05139,1.05172,1.05139,1.05146,106800000.0
2007-09-07 02:04:00,1.05135,1.0514,1.05135,1.0514,21600000.0
2007-09-07 02:05:00,1.0516,1.0516,1.0516,1.0516,213300001.0
2007-09-07 02:06:00,1.0516,1.0516,1.0514,1.0515,367899997.0
2007-09-07 02:07:00,1.0515,1.0516,1.0515,1.0516,49600000.0
2007-09-07 02:08:00,1.0516,1.0516,1.0515,1.0516,191300005.0
2007-09-07 02:09:00,1.0516,1.0517,1.0516,1.0516,178500001.0
2007-09-07 02:10:00,1.0517,1.0518,1.0517,1.0518,180200000.0
2007-09-07 02:11:00,1.0518,1.0518,1.0518,1.0518,36800000.0
2007-09-07 02:12:00,1.0518,1.0518,1.0517,1.0517,67900000.0
2007-09-07 02:13:00,1.0518,1.0518,1.0517,1.0518,50400000.0
2007-09-07 02:14:00,1.0518,1.0518,1.0518,1.0518,48000000.0
2007-09-07 02:15:00,1.0518,1.0518,1.0518,1.0518,36800000.0
2007-09-07 02:16:00,1.0518,1.0518,1.0518,1.0518,36800000.0
2007-09-07 02:17:00,1.0518,1.0518,1.0517,1.0518,69600000.0
2007-09-07 02:18:00,1.0518,1.0518,1.0518,1.0518,115700000.0
2007-09-07 02:19:00,1.0518,1.0519,1.0517,1.0518,155200002.0
2007-09-07 02:20:00,1.0518,1.0519,1.0518,1.0518,152000001.0
2007-09-07 02:21:00,1.0518,1.0518,1.0517,1.0517,184200000.0
2007-09-07 02:22:00,1.0517,1.0517,1.0514,1.0515,584400005.0
2007-09-07 02:23:00,1.0516,1.0516,1.0516,1.0516,18100000.0
2007-09-07 02:24:00,1.0516,1.0516,1.0516,1.0516,500000.0
2007-09-07 02:25:00,1.0516,1.0517,1.0516,1.0517,87200000.0
2007-09-07 02:26:00,1.0517,1.0517,1.0517,1.0517,20000000.0
2007-09-07 02:27:00,1.0517,1.0517,1.0516,1.0516,144800005.0
2007-09-07 02:28:00,1.0516,1.0516,1.0516,1.0516,98800004.0
2007-09-07 02:29:00,1.0517,1.0517,1.0516,1.0517,185900001.0
2007-09-07 02:30:00,1.0517,1.0517,1.0517,1.0517,229500000.0
2007-09-07 02:31:00,1.0517,1.0517,1.0517,1.0517,357100000.0
2007-09-07 02:32:00,1.0517,1.0518,1.0516,1.0517,437999999.0
2007-09-07 02:33:00,1.0517,1.0517,1.0516,1.0517,512299991.0
2007-09-07 02:34:00,1.0517,1.0518,1.0516,1.0518,333199993.0
2007-09-07 02:35:00,1.0518,1.0518,1.0517,1.0517,182000002.0
2007-09-07 02:36:00,1.0517,1.0517,1.05155,1.0516,80899999.0
2007-09-07 02:37:00,1.0516,1.0516,1.0516,1.0516,105500005.0
2007-09-07 02:38:00,1.0516,1.0516,1.0516,1.0516,82800004.0
2007-09-07 02:39:00,1.0516,1.0516,1.0516,1.0516,111800005.0
2007-09-07 02:40:00,1.0516,1.0516,1.05155,1.0516,14500000.0
2007-09-07 02:41:00,1.05125,1.05142,1.05124,1.05134,163700000.0
2007-09-07 02:42:00,1.0516,1.0516,1.0516,1.0516,51100000.0
2007-09-07 02:43:00,1.0516,1.0517,1.0516,1.0517,29900000.0
2007-09-07 02:44:00,1.0517,1.0517,1.0517,1.0517,4000000.0
2007-09-07 02:45:00,1.0517,1.0517,1.0517,1.0517,52000000.0
2007-09-07 02:46:00,1.0517,1.0518,1.0516,1.0517,406400002.0
2007-09-07 02:47:00,1.0517,1.0517,1.0517,1.0517,5200000.0
2007-09-07 02:48:00,1.0518,1.0519,1.0518,1.0519,110200000.0
2007-09-07 02:49:00,1.0519,1.0519,1.0519,1.0519,46000000.0
2007-09-07 02:50:00,1.0519,1.0521,1.0519,1.0521,487000000.0
2007-09-07 02:51:00,1.0521,1.0521,1.0521,1.0521,1085599999.0
2007-09-07 02:52:00,1.0521,1.0522,1.0519,1.0519,329600000.0
2007-09-07 02:53:00,1.05182,1.05191,1.05165,1.05191,49499999.0
2007-09-07 02:54:00,1.052,1.052,1.0517,1.0517,334700000.0
2007-09-07 02:55:00,1.0517,1.0517,1.0516,1.0517,1290600001.0
2007-09-07 02:57:00,1.0517,1.0517,1.0517,1.0517,1484400052.0
2007-09-07 02:58:00,1.0517,1.0518,1.0516,1.0518,1697300028.0
2007-09-07 02:59:00,1.0518,1.0518,1.0518,1.0518,470600000.0
2007-09-07 03:00:00,1.05148,1.05154,1.05138,1.05152,41700000.0
2007-09-07 03:01:00,1.05151,1.05155,1.0514,1.05143,67700000.0
2007-09-07 03:02:00,1.0518,1.0518,1.0517,1.0518,122900000.0
2007-09-07 03:03:00,1.0517,1.0519,1.0517,1.0518,1347299999.0
2007-09-07 03:04:00,1.0518,1.0519,1.0518,1.0519,190000002.0
2007-09-07 03:05:00,1.0519,1.0519,1.0518,1.0518,251999998.0
2007-09-07 03:06:00,1.0518,1.052,1.0518,1.0519,310300005.0
2007-09-07 03:07:00,1.0519,1.0519,1.0519,1.0519,110800004.0
2007-09-07 03:08:00,1.0519,1.0519,1.0519,1.0519,159000000.0
2007-09-07 03:09:00,1.0519,1.0519,1.0519,1.0519,97199996.0
2007-09-07 03:10:00,1.0519,1.0519,1.0519,1.0519,97199996.0
2007-09-07 03:11:00,1.0519,1.0519,1.0519,1.0519,97199996.0
2007-09-07 03:12:00,1.0519,1.0519,1.0519,1.0519,123499995.0
2007-09-07 03:13:00,1.0519,1.0519,1.0519,1.0519,97199996.0
2007-09-07 03:14:00,1.0519,1.0519,1.0519,1.0519,123499995.0
2007-09-07 03:15:00,1.0519,1.052,1.0519,1.052,95499998.0
2007-09-07 03:16:00,1.05168,1.05177,1.05168,1.05174,27700000.0
2007-09-07 03:17:00,1.052,1.052,1.052,1.052,8000000.0
2007-09-07 03:18:00,1.05161,1.05171,1.05155,1.05167,83999999.0
2007-09-07 03:19:00,1.05173,1.05185,1.05163,1.0518,401799995.0
2007-09-07 03:20:00,1.052,1.052,1.052,1.052,59500001.0
2007-09-07 03:21:00,1.052,1.052,1.052,1.052,181700002.0
2007-09-07 03:22:00,1.052,1.0521,1.052,1.0521,586399997.0
2007-09-07 03:23:00,1.0521,1.0522,1.0521,1.0522,234800000.0
2007-09-07 03:24:00,1.0522,1.0525,1.0522,1.0525,568099997.0
2007-09-07 03:25:00,1.05245,1.0529,1.05245,1.0528,749799991.0
2007-09-07 03:26:00,1.0526,1.0528,1.0526,1.0528,917099970.0
2007-09-07 03:28:00,1.0527,1.0527,1.0526,1.0526,917099970.0
2007-09-07 03:29:00,1.0527,1.0527,1.0527,1.0527,129199996.0
2007-09-07 03:30:00,1.0527,1.0527,1.0526,1.0527,151699996.0
2007-09-07 03:31:00,1.0526,1.0527,1.0526,1.0527,135799999.0
2007-09-07 03:32:00,1.0527,1.0527,1.0527,1.0527,137199999.0
2007-09-07 03:33:00,1.0527,1.0527,1.0527,1.0527,127400000.0
2007-09-07 03:34:00,1.05263,1.05263,1.05255,1.05257,162500004.0
2007-09-07 03:35:00,1.0527,1.0527,1.0527,1.0527,904400012.0
2007-09-07 03:39:00,1.0527,1.0528,1.0526,1.0528,1439000032.0
2007-09-07 03:40:00,1.0528,1.0528,1.0528,1.0528,40000000.0
2007-09-07 03:41:00,1.0528,1.05285,1.0528,1.05285,25600000.0
2007-09-07 03:42:00,1.0528,1.05285,1.05265,1.05265,40900000.0
2007-09-07 03:43:00,1.05265,1.05265,1.05265,1.05265,800000.0
2007-09-07 03:44:00,1.0527,1.05275,1.05265,1.0527,36700000.0
2007-09-07 03:45:00,1.05235,1.05239,1.05229,1.05239,51800000.0
2007-09-07 03:46:00,1.0527,1.0527,1.0527,1.0527,31800000.0
2007-09-07 03:47:00,1.05242,1.05261,1.05236,1.0524,60200000.0
2007-09-07 03:48:00,1.0527,1.05275,1.0527,1.05275,34800000.0
2007-09-07 03:49:00,1.05252,1.05253,1.05242,1.05242,165399997.0
2007-09-07 03:50:00,1.05257,1.05262,1.05245,1.05245,40299999.0
2007-09-07 03:51:00,1.0527,1.05285,1.0527,1.05285,31700000.0
2007-09-07 03:52:00,1.05257,1.05261,1.05255,1.05256,27600000.0
2007-09-07 03:53:00,1.05252,1.0526,1.0525,1.05258,169600000.0
2007-09-07 03:54:00,1.05285,1.0529,1.05285,1.0529,16800000.0
2007-09-07 03:55:00,1.0529,1.05295,1.0529,1.0529,32000000.0
2007-09-07 03:56:00,1.05243,1.0526,1.05243,1.0526,81600000.0
2007-09-07 03:57:00,1.0529,1.0529,1.0529,1.0529,3900000.0
2007-09-07 03:58:00,1.05255,1.05262,1.05255,1.05262,15600000.0
2007-09-07 03:59:00,1.0529,1.0529,1.0529,1.0529,11700000.0
2007-09-07 04:00:00,1.0529,1.0529,1.0528,1.0528,25400000.0
2007-09-07 04:01:00,1.0528,1.05285,1.0528,1.05285,121499999.0
2007-09-07 04:02:00,1.0528,1.0528,1.05275,1.0528,27200000.0
2007-09-07 04:03:00,1.0527,1.0528,1.0526,1.05275,62600001.0
2007-09-07 04:04:00,1.0528,1.0528,1.0528,1.0528,4000000.0
2007-09-07 04:05:00,1.0528,1.0528,1.0526,1.0526,59500000.0
2007-09-07 04:06:00,1.05265,1.0527,1.0526,1.0526,186100000.0
2007-09-07 04:07:00,1.0526,1.0526,1.0526,1.0526,26400000.0
2007-09-07 04:08:00,1.0526,1.0526,1.0526,1.0526,23100000.0
2007-09-07 04:09:00,1.0526,1.0526,1.05255,1.05255,43000000.0
2007-09-07 04:10:00,1.05255,1.05275,1.05255,1.05275,86699999.0
2007-09-07 04:11:00,1.05275,1.05295,1.0527,1.0529,105400002.0
2007-09-07 04:12:00,1.05295,1.053,1.0528,1.053,391900003.0
2007-09-07 04:13:00,1.053,1.053,1.0529,1.0529,79600000.0
2007-09-07 04:14:00,1.0529,1.0529,1.0529,1.0529,21100000.0
2007-09-07 04:15:00,1.053,1.053,1.05295,1.05295,38500000.0
2007-09-07 04:16:00,1.05259,1.05278,1.05255,1.05276,31600000.0
2007-09-07 04:17:00,1.053,1.053,1.053,1.053,13900000.0
2007-09-07 04:18:00,1.05295,1.05295,1.05285,1.0529,97200001.0
2007-09-07 04:19:00,1.0529,1.05295,1.0529,1.05295,121299998.0
2007-09-07 04:20:00,1.05239,1.05251,1.05138,1.05197,214100000.0
2007-09-07 04:21:00,1.0524,1.05256,1.05221,1.05244,61600000.0
2007-09-07 04:22:00,1.05272,1.05278,1.05272,1.05272,60700000.0
2007-09-07 04:23:00,1.05257,1.05272,1.05257,1.05272,19300000.0
2007-09-07 04:24:00,1.05247,1.0527,1.05247,1.0527,34200000.0
2007-09-07 04:25:00,1.05254,1.0527,1.05254,1.05269,47700000.0
2007-09-07 04:26:00,1.05295,1.05295,1.05295,1.05295,800000.0
2007-09-07 04:27:00,1.05249,1.05265,1.05239,1.0525,15600000.0
2007-09-07 04:28:00,1.0526,1.05275,1.0526,1.05267,131399998.0
2007-09-07 04:29:00,1.05295,1.053,1.05295,1.053,94200000.0
2007-09-07 04:30:00,1.053,1.05305,1.053,1.05305,67100001.0
2007-09-07 04:31:00,1.0531,1.0531,1.05305,1.05305,22800000.0
2007-09-07 04:32:00,1.0531,1.0531,1.0531,1.0531,13900000.0
2007-09-07 04:33:00,1.0531,1.0531,1.0531,1.0531,10000000.0
2007-09-07 04:34:00,1.0531,1.05315,1.0531,1.05315,38300001.0
2007-09-07 04:35:00,1.05274,1.05301,1.05274,1.05301,20000000.0
2007-09-07 04:36:00,1.0531,1.0531,1.053,1.053,41800000.0
2007-09-07 04:37:00,1.0531,1.0531,1.0531,1.0531,15800000.0
2007-09-07 04:38:00,1.05269,1.05295,1.05269,1.05294,40800000.0
2007-09-07 04:39:00,1.0531,1.05315,1.0531,1.05315,22700000.0
2007-09-07 04:40:00,1.05288,1.05295,1.05275,1.05295,21400000.0
2007-09-07 04:41:00,1.05295,1.05305,1.0529,1.0529,65400000.0
2007-09-07 04:42:00,1.05293,1.05297,1.05281,1.05297,39900000.0
2007-09-07 04:43:00,1.0531,1.0531,1.05305,1.05305,53000000.0
2007-09-07 04:44:00,1.05305,1.05305,1.05305,1.05305,800000.0
2007-09-07 04:45:00,1.053,1.053,1.05265,1.05285,152100000.0
2007-09-07 04:46:00,1.0528,1.0531,1.0527,1.0528,429299997.0
2007-09-07 04:47:00,1.0532,1.0533,1.0528,1.0529,486400001.0
2007-09-07 04:48:00,1.0529,1.0529,1.0529,1.0529,7200000.0
2007-09-07 04:49:00,1.0529,1.05335,1.0529,1.053,138200000.0
2007-09-07 04:50:00,1.0532,1.05335,1.0529,1.053,241300002.0
2007-09-07 04:51:00,1.0532,1.05325,1.05295,1.053,86600000.0
2007-09-07 04:52:00,1.053,1.053,1.053,1.053,16000000.0
2007-09-07 04:53:00,1.05287,1.05294,1.05272,1.05276,167000000.0
2007-09-07 04:54:00,1.053,1.053,1.053,1.053,9200000.0
2007-09-07 04:55:00,1.053,1.053,1.053,1.053,122700000.0
2007-09-07 04:56:00,1.053,1.053,1.053,1.053,6800000.0
2007-09-07 04:57:00,1.05295,1.053,1.05295,1.053,14400000.0
2007-09-07 04:58:00,1.05237,1.05274,1.05237,1.05265,85699999.0
2007-09-07 04:59:00,1.05275,1.0528,1.05265,1.05275,112999997.0
2007-09-07 05:00:00,1.05265,1.05278,1.0526,1.05268,288499993.0
2007-09-07 05:01:00,1.053,1.053,1.0529,1.0529,78700000.0
2007-09-07 05:02:00,1.05264,1.05276,1.05251,1.05266,588500003.0
2007-09-07 05:03:00,1.0529,1.0529,1.0529,1.0529,13200000.0
2007-09-07 05:04:00,1.0529,1.053,1.0529,1.053,25200001.0
2007-09-07 05:05:00,1.053,1.053,1.05285,1.05285,18100000.0
2007-09-07 05:06:00,1.05255,1.05262,1.05248,1.05249,119000000.0
2007-09-07 05:07:00,1.05245,1.05255,1.05245,1.05255,89000000.0
2007-09-07 05:08:00,1.05285,1.05285,1.0528,1.0528,21200000.0
2007-09-07 05:09:00,1.0529,1.0529,1.0529,1.0529,129000000.0
2007-09-07 05:10:00,1.053,1.0531,1.05285,1.053,182000000.0
2007-09-07 05:11:00,1.05279,1.05283,1.05268,1.05275,64400000.0
2007-09-07 05:12:00,1.0531,1.0532,1.0531,1.0532,24400000.0
2007-09-07 05:13:00,1.0532,1.0532,1.0532,1.0532,80000000.0
2007-09-07 05:14:00,1.05283,1.053,1.05273,1.05286,279800000.0
2007-09-07 05:15:00,1.05315,1.0532,1.0529,1.0532,263300003.0
2007-09-07 05:16:00,1.0532,1.05365,1.0532,1.0533,364600000.0
2007-09-07 05:17:00,1.0533,1.0535,1.0532,1.0535,49000000.0
2007-09-07 05:18:00,1.05327,1.05333,1.05298,1.05304,162499998.0
2007-09-07 05:19:00,1.05319,1.0533,1.05307,1.05319,224799998.0
2007-09-07 05:20:00,1.05319,1.05325,1.05305,1.05316,833199997.0
2007-09-07 05:21:00,1.053,1.05326,1.05294,1.05314,971200001.0
2007-09-07 05:22:00,1.0535,1.0535,1.05345,1.0535,12800000.0
2007-09-07 05:23:00,1.05303,1.05316,1.05303,1.05313,14400000.0
2007-09-07 05:24:00,1.05324,1.0533,1.05315,1.05315,12800000.0
2007-09-07 05:25:00,1.05345,1.0535,1.05345,1.0535,2800000.0
2007-09-07 05:26:00,1.0536,1.0537,1.0534,1.0535,425899998.0
2007-09-07 05:27:00,1.0535,1.05375,1.0535,1.0535,468800003.0
2007-09-07 05:28:00,1.0535,1.0535,1.05345,1.0535,256200002.0
2007-09-07 05:29:00,1.0535,1.0535,1.0535,1.0535,173899996.0
2007-09-07 05:30:00,1.05338,1.05338,1.05308,1.05327,579499999.0
2007-09-07 05:31:00,1.0536,1.0536,1.0536,1.0536,64400000.0
2007-09-07 05:32:00,1.0536,1.0536,1.0536,1.0536,34800000.0
2007-09-07 05:33:00,1.0536,1.0536,1.0535,1.0535,128500000.0
2007-09-07 05:34:00,1.0535,1.0535,1.0535,1.0535,136299999.0
2007-09-07 05:35:00,1.0535,1.0536,1.05345,1.05355,128699998.0
2007-09-07 05:36:00,1.05342,1.0535,1.05321,1.0535,689899994.0
2007-09-07 05:37:00,1.0536,1.0536,1.0535,1.0535,56800000.0
2007-09-07 05:38:00,1.0535,1.0535,1.0535,1.0535,208299996.0
2007-09-07 05:39:00,1.0535,1.0535,1.05345,1.05345,132099997.0
2007-09-07 05:40:00,1.0534,1.0534,1.0534,1.0534,48000001.0
2007-09-07 05:41:00,1.05316,1.05319,1.05309,1.05309,43000001.0
2007-09-07 05:42:00,1.0534,1.0534,1.0534,1.0534,6000000.0
2007-09-07 05:43:00,1.0534,1.0534,1.0533,1.0534,51600000.0
2007-09-07 05:44:00,1.0532,1.0532,1.05295,1.05305,48900000.0
2007-09-07 05:45:00,1.05305,1.05315,1.05302,1.05305,529500000.0
2007-09-07 05:46:00,1.0534,1.0534,1.0534,1.0534,102800001.0
2007-09-07 05:47:00,1.05318,1.05336,1.05318,1.05329,70400000.0
2007-09-07 05:48:00,1.0534,1.0534,1.0534,1.0534,21100000.0
2007-09-07 05:49:00,1.05343,1.05343,1.0532,1.05336,110100001.0
2007-09-07 05:50:00,1.05333,1.05333,1.05306,1.05318,126800000.0
2007-09-07 05:51:00,1.05335,1.05341,1.05325,1.05341,34900000.0
2007-09-07 05:52:00,1.05338,1.05338,1.05324,1.05324,43300000.0
2007-09-07 05:53:00,1.0535,1.0535,1.05335,1.0534,238100001.0
2007-09-07 05:54:00,1.0534,1.05345,1.0534,1.05345,27900000.0
2007-09-07 05:55:00,1.0535,1.0535,1.05345,1.05345,20800000.0
2007-09-07 05:56:00,1.0532,1.05325,1.05313,1.05325,117700000.0
2007-09-07 05:57:00,1.05315,1.05325,1.05313,1.0532,261300000.0
2007-09-07 05:58:00,1.05345,1.05345,1.05345,1.05345,3200000.0
2007-09-07 05:59:00,1.05321,1.05321,1.05305,1.05305,164499999.0
2007-09-07 06:00:00,1.05328,1.05328,1.05302,1.05318,62900000.0
2007-09-07 06:01:00,1.05306,1.05318,1.05306,1.05317,187900001.0
2007-09-07 06:02:00,1.05318,1.05323,1.05305,1.05323,84800000.0
2007-09-07 06:03:00,1.05334,1.05334,1.0532,1.05326,124899999.0
2007-09-07 06:04:00,1.05323,1.05323,1.05307,1.05323,336999999.0
2007-09-07 06:05:00,1.05333,1.05333,1.05324,1.05327,323199998.0
2007-09-07 06:06:00,1.05325,1.05325,1.0532,1.0532,143999999.0
2007-09-07 06:07:00,1.05345,1.05345,1.0533,1.0533,25600000.0
2007-09-07 06:08:00,1.0533,1.0534,1.0533,1.0533,46100000.0
2007-09-07 06:09:00,1.0533,1.0533,1.05325,1.05325,174599998.0
2007-09-07 06:10:00,1.0533,1.05335,1.0532,1.0533,154200000.0
2007-09-07 06:11:00,1.0533,1.0533,1.0532,1.05325,181400000.0
2007-09-07 06:12:00,1.0533,1.0533,1.05325,1.05325,162000000.0
2007-09-07 06:13:00,1.0533,1.0533,1.05325,1.05325,64400000.0
2007-09-07 06:14:00,1.0533,1.0533,1.0533,1.0533,6800000.0
2007-09-07 06:15:00,1.05301,1.05305,1.05296,1.053,77400000.0
2007-09-07 06:16:00,1.053,1.053,1.053,1.053,68000000.0
2007-09-07 06:17:00,1.0533,1.0533,1.05325,1.05325,21200000.0
2007-09-07 06:18:00,1.0533,1.0533,1.0533,1.0533,6800000.0
2007-09-07 06:19:00,1.0533,1.0533,1.0533,1.0533,53400001.0
2007-09-07 06:20:00,1.0533,1.0533,1.05315,1.0533,171300001.0
2007-09-07 06:21:00,1.0534,1.0534,1.0533,1.0533,47100000.0
2007-09-07 06:22:00,1.05313,1.05317,1.0531,1.0531,26500000.0
2007-09-07 06:23:00,1.0533,1.0533,1.0533,1.0533,17100000.0
2007-09-07 06:24:00,1.0532,1.05327,1.05317,1.0532,129700000.0
2007-09-07 06:25:00,1.0533,1.0534,1.05325,1.05325,152600001.0
2007-09-07 06:26:00,1.0533,1.0534,1.0533,1.0534,24800000.0
2007-09-07 06:27:00,1.05317,1.05317,1.05309,1.05311,27200000.0
2007-09-07 06:28:00,1.05322,1.05322,1.05305,1.0532,48000000.0
2007-09-07 06:29:00,1.0534,1.0534,1.0534,1.0534,22000000.0
2007-09-07 06:30:00,1.0534,1.0534,1.0534,1.0534,60000000.0
2007-09-07 06:31:00,1.05326,1.05327,1.05313,1.05327,53100001.0
2007-09-07 06:32:00,1.0534,1.0534,1.0534,1.0534,38000000.0
2007-09-07 06:33:00,1.0534,1.0534,1.0534,1.0534,8000000.0
2007-09-07 06:34:00,1.0534,1.0534,1.0534,1.0534,4000000.0
2007-09-07 06:35:00,1.05311,1.05324,1.05311,1.05312,38200000.0
2007-09-07 06:36:00,1.0534,1.0534,1.0533,1.0533,60400000.0
2007-09-07 06:37:00,1.0533,1.0533,1.0533,1.0533,7200000.0
2007-09-07 06:38:00,1.0533,1.0533,1.0533,1.0533,20800000.0
2007-09-07 06:39:00,1.0533,1.0533,1.0533,1.0533,14000000.0
2007-09-07 06:40:00,1.0533,1.0533,1.0533,1.0533,14000000.0
2007-09-07 06:41:00,1.0533,1.0533,1.0533,1.0533,7200000.0
2007-09-07 06:42:00,1.0533,1.0533,1.0533,1.0533,14000000.0
2007-09-07 06:43:00,1.0533,1.0533,1.05325,1.05325,28400000.0
2007-09-07 06:44:00,1.0533,1.0533,1.0533,1.0533,7200000.0
2007-09-07 06:45:00,1.0533,1.0533,1.0533,1.0533,18800000.0
2007-09-07 06:46:00,1.05335,1.0534,1.05335,1.0534,2600000.0
2007-09-07 06:47:00,1.0534,1.0534,1.0533,1.0533,18900000.0
2007-09-07 06:48:00,1.0533,1.0533,1.0533,1.0533,7400000.0
2007-09-07 06:49:00,1.0533,1.0533,1.0533,1.0533,18800000.0
2007-09-07 06:50:00,1.0533,1.0533,1.0533,1.0533,12400000.0
2007-09-07 06:51:00,1.05292,1.05311,1.05292,1.05295,1231500015.0
2007-09-07 06:52:00,1.0533,1.0533,1.0533,1.0533,12100000.0
2007-09-07 06:53:00,1.0533,1.0533,1.0533,1.0533,30300000.0
2007-09-07 06:54:00,1.0533,1.0533,1.0533,1.0533,12300000.0
2007-09-07 06:55:00,1.0533,1.0533,1.0533,1.0533,12000000.0
2007-09-07 06:56:00,1.0533,1.0533,1.0533,1.0533,18500000.0
2007-09-07 06:57:00,1.0533,1.0533,1.0533,1.0533,24600000.0
2007-09-07 06:58:00,1.053,1.05307,1.05297,1.05302,174900000.0
2007-09-07 06:59:00,1.0533,1.0533,1.0533,1.0533,6000000.0
2007-09-07 07:00:00,1.0533,1.0535,1.0533,1.0534,248600000.0
2007-09-07 07:01:00,1.0534,1.0536,1.0534,1.05355,179800000.0
2007-09-07 07:02:00,1.05355,1.05365,1.05355,1.0536,36800000.0
2007-09-07 07:03:00,1.0536,1.0536,1.0536,1.0536,44800000.0
2007-09-07 07:04:00,1.0536,1.0536,1.0535,1.0535,131300000.0
2007-09-07 07:05:00,1.0535,1.0535,1.0535,1.0535,10800000.0
2007-09-07 07:06:00,1.0535,1.0535,1.0533,1.0533,60300001.0
2007-09-07 07:07:00,1.0533,1.0533,1.0533,1.0533,11400000.0
2007-09-07 07:08:00,1.0533,1.0535,1.0533,1.0533,104300003.0
2007-09-07 07:09:00,1.0535,1.05365,1.0533,1.0533,294600009.0
2007-09-07 07:10:00,1.0533,1.0533,1.0533,1.0533,39400002.0
2007-09-07 07:11:00,1.0533,1.05355,1.05325,1.05325,123800002.0
2007-09-07 07:12:00,1.05297,1.05316,1.0529,1.05302,266699999.0
2007-09-07 07:13:00,1.0533,1.0533,1.053,1.0531,361600003.0
2007-09-07 07:14:00,1.0532,1.0534,1.05305,1.05305,542700002.0
2007-09-07 07:15:00,1.05305,1.0531,1.05305,1.0531,55300001.0
2007-09-07 07:16:00,1.0531,1.0531,1.0531,1.0531,82300000.0
2007-09-07 07:17:00,1.0531,1.0531,1.0531,1.0531,33200000.0
2007-09-07 07:18:00,1.0531,1.0531,1.053,1.0531,204999999.0
2007-09-07 07:19:00,1.0531,1.0532,1.053,1.0532,194000000.0
2007-09-07 07:20:00,1.0532,1.0532,1.0532,1.0532,20500000.0
2007-09-07 07:21:00,1.0532,1.0532,1.05275,1.0529,529700005.0
2007-09-07 07:22:00,1.0529,1.05305,1.0529,1.05305,63999998.0
2007-09-07 07:23:00,1.05305,1.0532,1.0529,1.0529,91000002.0
2007-09-07 07:24:00,1.0529,1.0529,1.05285,1.0529,93800000.0
2007-09-07 07:25:00,1.0529,1.0529,1.0529,1.0529,4800000.0
2007-09-07 07:26:00,1.0529,1.0529,1.0523,1.0523,136199999.0
2007-09-07 07:27:00,1.0525,1.0526,1.0525,1.0526,19800000.0
2007-09-07 07:28:00,1.0526,1.0526,1.05245,1.0525,228900000.0
2007-09-07 07:29:00,1.0525,1.0525,1.05205,1.0522,235900003.0
2007-09-07 07:30:00,1.0522,1.0522,1.0522,1.0522,137400000.0
2007-09-07 07:31:00,1.0522,1.0525,1.0522,1.0524,137000000.0
2007-09-07 07:32:00,1.0524,1.0525,1.0524,1.0525,142300001.0
2007-09-07 07:33:00,1.0524,1.0527,1.05215,1.0522,832050004.0
2007-09-07 07:34:00,1.0522,1.0523,1.0522,1.0523,101900000.0
2007-09-07 07:35:00,1.0523,1.0523,1.0522,1.0522,271800003.0
2007-09-07 07:36:00,1.052,1.05223,1.052,1.05223,186199999.0
2007-09-07 07:37:00,1.0523,1.0523,1.052,1.0521,852699989.0
2007-09-07 07:38:00,1.0521,1.0522,1.052,1.0522,626400002.0
2007-09-07 07:39:00,1.0522,1.0523,1.0521,1.0521,229899999.0
2007-09-07 07:40:00,1.0521,1.0521,1.0521,1.0521,54100000.0
2007-09-07 07:41:00,1.0521,1.0521,1.0521,1.0521,30000000.0
2007-09-07 07:42:00,1.0522,1.0522,1.052,1.052,290500000.0
2007-09-07 07:43:00,1.052,1.0521,1.052,1.0521,78800001.0
2007-09-07 07:44:00,1.05179,1.05196,1.05139,1.05196,348200001.0
2007-09-07 07:45:00,1.0521,1.0521,1.0521,1.0521,184000004.0
2007-09-07 07:46:00,1.05205,1.0521,1.05205,1.0521,58100000.0
2007-09-07 07:47:00,1.05205,1.0526,1.05205,1.0525,108400000.0
2007-09-07 07:48:00,1.0525,1.0525,1.052,1.0521,1113999993.0
2007-09-07 07:49:00,1.0521,1.0521,1.0519,1.0519,191500002.0
2007-09-07 07:50:00,1.05195,1.052,1.05185,1.052,121099998.0
2007-09-07 07:51:00,1.052,1.052,1.0519,1.0519,177899998.0
2007-09-07 07:52:00,1.052,1.052,1.0519,1.0519,95000001.0
2007-09-07 07:53:00,1.0519,1.0519,1.05185,1.0519,254500001.0
2007-09-07 07:54:00,1.0519,1.052,1.05185,1.052,232500002.0
2007-09-07 07:55:00,1.05195,1.0522,1.05195,1.05195,113500000.0
2007-09-07 07:56:00,1.052,1.052,1.052,1.052,480400001.0
2007-09-07 07:57:00,1.0521,1.0521,1.052,1.052,18800000.0
2007-09-07 07:58:00,1.0521,1.0521,1.05205,1.05205,35700000.0
2007-09-07 07:59:00,1.05182,1.05188,1.05182,1.05186,108799998.0
2007-09-07 08:00:00,1.0521,1.0521,1.0521,1.0521,4400000.0
2007-09-07 08:01:00,1.0521,1.0521,1.0521,1.0521,4000000.0
2007-09-07 08:02:00,1.0521,1.0522,1.0521,1.0521,93200001.0
2007-09-07 08:03:00,1.0522,1.0522,1.052,1.0521,149200000.0
2007-09-07 08:04:00,1.0521,1.0521,1.05205,1.0521,308000002.0
2007-09-07 08:05:00,1.0521,1.0521,1.0521,1.0521,201800001.0
2007-09-07 08:06:00,1.0521,1.0521,1.05205,1.05205,169200003.0
2007-09-07 08:07:00,1.05205,1.0521,1.05205,1.05205,164199998.0
2007-09-07 08:08:00,1.0521,1.0522,1.0521,1.0522,212100000.0
2007-09-07 08:09:00,1.0522,1.0525,1.0521,1.0524,875200000.0
2007-09-07 08:10:00,1.05235,1.0524,1.05235,1.0524,109600000.0
2007-09-07 08:11:00,1.0524,1.0528,1.0524,1.0527,523600001.0
2007-09-07 08:12:00,1.0527,1.0527,1.05265,1.05265,36800000.0
2007-09-07 08:13:00,1.05236,1.05262,1.05207,1.05262,202399999.0
2007-09-07 08:14:00,1.0527,1.0527,1.0527,1.0527,4000000.0
2007-09-07 08:15:00,1.0528,1.0529,1.0528,1.0529,125200000.0
2007-09-07 08:16:00,1.0529,1.0529,1.0529,1.0529,4000000.0
2007-09-07 08:17:00,1.0529,1.0529,1.0529,1.0529,9200000.0
2007-09-07 08:18:00,1.05263,1.05263,1.0525,1.0526,44000000.0
2007-09-07 08:19:00,1.0529,1.053,1.05285,1.05285,151400001.0
2007-09-07 08:20:00,1.05285,1.0529,1.05285,1.0529,16800000.0
2007-09-07 08:21:00,1.0529,1.0529,1.0529,1.0529,87600000.0
2007-09-07 08:22:00,1.05295,1.05295,1.0529,1.0529,12800000.0
2007-09-07 08:23:00,1.05295,1.05295,1.0529,1.0529,42400000.0
2007-09-07 08:24:00,1.0529,1.0529,1.0529,1.0529,68000000.0
2007-09-07 08:25:00,1.0529,1.0529,1.05255,1.05255,106099999.0
2007-09-07 08:26:00,1.0526,1.0526,1.0526,1.0526,2800000.0
2007-09-07 08:27:00,1.05257,1.05264,1.05242,1.05251,279800002.0
2007-09-07 08:28:00,1.0526,1.0526,1.0526,1.0526,3400000.0
2007-09-07 08:29:00,1.0526,1.05305,1.0526,1.0528,324599999.0
2007-09-07 08:30:00,1.0529,1.0529,1.0529,1.0529,15800000.0
2007-09-07 08:31:00,1.05285,1.05285,1.0526,1.0526,154600003.0
2007-09-07 08:32:00,1.0526,1.0526,1.0524,1.0525,32700001.0
2007-09-07 08:33:00,1.0525,1.0525,1.05195,1.052,474800000.0
2007-09-07 08:34:00,1.052,1.052,1.0519,1.0519,125200000.0
2007-09-07 08:35:00,1.05185,1.05205,1.05185,1.0519,162500001.0
2007-09-07 08:36:00,1.0519,1.0519,1.05185,1.05185,40200000.0
2007-09-07 08:37:00,1.0519,1.0519,1.05165,1.05165,80900000.0
2007-09-07 08:38:00,1.05165,1.0517,1.0515,1.0515,99300000.0
2007-09-07 08:39:00,1.05145,1.0515,1.05145,1.0515,455999989.0
2007-09-07 08:40:00,1.0515,1.0517,1.0515,1.0516,435200003.0
2007-09-07 08:41:00,1.0517,1.0517,1.0511,1.05135,1522000003.0
2007-09-07 08:42:00,1.05135,1.0516,1.0513,1.0515,386100001.0
2007-09-07 08:43:00,1.0515,1.0515,1.0515,1.0515,484900001.0
2007-09-07 08:44:00,1.0515,1.05165,1.0515,1.05165,80800000.0
2007-09-07 08:45:00,1.05165,1.0523,1.05165,1.0521,832299998.0
2007-09-07 08:46:00,1.0521,1.05225,1.0521,1.05225,505899998.0
2007-09-07 08:47:00,1.05225,1.0524,1.0521,1.0523,657909997.0
2007-09-07 08:48:00,1.0523,1.0523,1.052,1.0521,298000001.0
2007-09-07 08:49:00,1.0521,1.05215,1.0521,1.0521,515900003.0
2007-09-07 08:50:00,1.0521,1.05215,1.052,1.05215,325199998.0
2007-09-07 08:51:00,1.05215,1.05215,1.05205,1.0521,206099997.0
2007-09-07 08:52:00,1.0521,1.0521,1.05205,1.05205,159199993.0
2007-09-07 08:53:00,1.05205,1.0521,1.05205,1.0521,180099993.0
2007-09-07 08:54:00,1.0521,1.0521,1.0521,1.0521,232299998.0
2007-09-07 08:55:00,1.0521,1.0521,1.0521,1.0521,73199996.0
2007-09-07 08:56:00,1.0521,1.05215,1.0521,1.05215,441399998.0
2007-09-07 08:57:00,1.0521,1.05215,1.0521,1.05215,115400003.0
2007-09-07 08:58:00,1.05215,1.05215,1.05215,1.05215,1600000.0
2007-09-07 08:59:00,1.05213,1.05213,1.05161,1.05196,370200001.0
2007-09-07 09:00:00,1.05215,1.05215,1.0521,1.0521,144000000.0
2007-09-07 09:01:00,1.05188,1.05202,1.05134,1.05174,247800005.0
2007-09-07 09:02:00,1.0521,1.0521,1.0521,1.0521,24700000.0
2007-09-07 09:03:00,1.0521,1.0522,1.05205,1.0522,255700001.0
2007-09-07 09:04:00,1.0521,1.0521,1.0521,1.0521,46499999.0
2007-09-07 09:05:00,1.0521,1.0522,1.0521,1.0521,50300000.0
2007-09-07 09:06:00,1.0521,1.0522,1.052,1.05205,69900000.0
2007-09-07 09:07:00,1.0521,1.0522,1.0521,1.0522,122300000.0
2007-09-07 09:08:00,1.0522,1.0522,1.0522,1.0522,91800000.0
2007-09-07 09:09:00,1.05206,1.05211,1.05183,1.05183,21700000.0
2007-09-07 09:10:00,1.0523,1.0524,1.0522,1.0524,400967998.0
2007-09-07 09:11:00,1.0524,1.0525,1.0524,1.05245,145400002.0
2007-09-07 09:12:00,1.05245,1.0525,1.05245,1.05245,14600000.0
2007-09-07 09:13:00,1.0525,1.0525,1.05245,1.05245,12200000.0
2007-09-07 09:14:00,1.05245,1.0525,1.05245,1.05245,94099998.0
2007-09-07 09:15:00,1.05245,1.05245,1.05245,1.05245,12000000.0
2007-09-07 09:16:00,1.05213,1.05231,1.05174,1.05205,671599997.0
2007-09-07 09:17:00,1.0525,1.05265,1.0525,1.05265,136499996.0
2007-09-07 09:18:00,1.0527,1.053,1.05265,1.053,264199999.0
2007-09-07 09:19:00,1.0532,1.0532,1.053,1.053,376600000.0
2007-09-07 09:20:00,1.05305,1.0535,1.05285,1.0535,1412749997.0
2007-09-07 09:21:00,1.05355,1.0536,1.05315,1.0532,551399999.0
2007-09-07 09:22:00,1.0532,1.0532,1.0525,1.0527,606600003.0
2007-09-07 09:23:00,1.0528,1.05285,1.0527,1.0527,128800002.0
2007-09-07 09:24:00,1.0527,1.0527,1.05265,1.05265,149399997.0
2007-09-07 09:25:00,1.0527,1.0527,1.05265,1.05265,11200000.0
2007-09-07 09:26:00,1.05265,1.0527,1.05265,1.05265,71800000.0
2007-09-07 09:27:00,1.0527,1.05275,1.0527,1.05275,113199998.0
2007-09-07 09:28:00,1.05275,1.05275,1.05275,1.05275,1600000.0
2007-09-07 09:29:00,1.05275,1.05275,1.05275,1.05275,1600000.0
2007-09-07 09:30:00,1.05275,1.05285,1.0527,1.05285,33800000.0
2007-09-07 09:31:00,1.05285,1.0529,1.05275,1.05285,72000001.0
2007-09-07 09:32:00,1.05285,1.05285,1.05275,1.05275,7300000.0
2007-09-07 09:33:00,1.05275,1.05275,1.0527,1.05275,27900001.0
2007-09-07 09:34:00,1.05275,1.05275,1.05275,1.05275,1600000.0
2007-09-07 09:35:00,1.05275,1.05275,1.05275,1.05275,6400000.0
2007-09-07 09:36:00,1.05275,1.0528,1.05275,1.05275,4900000.0
2007-09-07 09:37:00,1.05285,1.05285,1.05275,1.0528,6400000.0
2007-09-07 09:38:00,1.0528,1.0528,1.05275,1.05275,52100000.0
2007-09-07 09:39:00,1.0528,1.0528,1.05275,1.0528,21300000.0
2007-09-07 09:40:00,1.0528,1.0528,1.05275,1.0528,16400000.0
2007-09-07 09:41:00,1.0528,1.05285,1.0528,1.05285,19900000.0
2007-09-07 09:42:00,1.0528,1.0529,1.0528,1.0529,30000000.0
2007-09-07 09:43:00,1.0528,1.0528,1.0527,1.05275,72200000.0
2007-09-07 09:44:00,1.05275,1.0528,1.0527,1.0528,85300001.0
2007-09-07 09:45:00,1.0528,1.0528,1.05275,1.05275,191300000.0
2007-09-07 09:46:00,1.0528,1.0528,1.05265,1.05275,125300000.0
2007-09-07 09:47:00,1.05275,1.05275,1.05265,1.05265,16800000.0
2007-09-07 09:48:00,1.05237,1.05241,1.0519,1.05241,991000008.0
2007-09-07 09:49:00,1.05265,1.0527,1.05265,1.0527,18400000.0
2007-09-07 09:50:00,1.05258,1.05266,1.05208,1.05232,360599994.0
2007-09-07 09:51:00,1.05265,1.05265,1.05265,1.05265,7200000.0
2007-09-07 09:52:00,1.05231,1.05249,1.05201,1.05226,1583099992.0
2007-09-07 09:53:00,1.0527,1.0527,1.05245,1.0526,71000000.0
2007-09-07 09:54:00,1.0525,1.0525,1.0517,1.0517,1001099998.0
2007-09-07 09:55:00,1.0517,1.0517,1.0515,1.0515,773399998.0
2007-09-07 09:56:00,1.0515,1.0517,1.0515,1.0517,959399991.0
2007-09-07 09:57:00,1.0517,1.05175,1.0517,1.05175,18300000.0
2007-09-07 09:58:00,1.0517,1.052,1.0517,1.052,644499997.0
2007-09-07 09:59:00,1.052,1.052,1.052,1.052,362199997.0
2007-09-07 10:00:00,1.052,1.0521,1.05195,1.0521,357300002.0
2007-09-07 10:01:00,1.0521,1.0522,1.0521,1.0521,320699997.0
2007-09-07 10:02:00,1.0522,1.0522,1.05215,1.05215,40500001.0
2007-09-07 10:03:00,1.05215,1.05215,1.0521,1.0521,318900002.0
2007-09-07 10:04:00,1.0521,1.0521,1.0521,1.0521,313500004.0
2007-09-07 10:05:00,1.0521,1.0521,1.0521,1.0521,40700000.0
2007-09-07 10:06:00,1.0521,1.0522,1.0521,1.0521,31600000.0
2007-09-07 10:07:00,1.0521,1.0521,1.0515,1.0516,336599999.0
2007-09-07 10:08:00,1.0516,1.0518,1.05155,1.0518,473999999.0
2007-09-07 10:09:00,1.0518,1.0518,1.0515,1.05165,190300003.0
2007-09-07 10:10:00,1.0517,1.0517,1.05165,1.05165,1800000.0
2007-09-07 10:11:00,1.0516,1.0516,1.0514,1.0515,280099997.0
2007-09-07 10:12:00,1.0515,1.0516,1.0515,1.0515,117399998.0
2007-09-07 10:13:00,1.0516,1.0516,1.0515,1.0515,37800001.0
2007-09-07 10:14:00,1.0515,1.0515,1.05145,1.0515,125400000.0
2007-09-07 10:15:00,1.0515,1.05155,1.05145,1.05145,253700001.0
2007-09-07 10:16:00,1.0515,1.0515,1.0514,1.0515,73400000.0
2007-09-07 10:17:00,1.0515,1.0515,1.0512,1.0512,791400007.0
2007-09-07 10:18:00,1.0512,1.0512,1.0511,1.0512,354600002.0
2007-09-07 10:19:00,1.0512,1.0514,1.0512,1.0514,248899997.0
2007-09-07 10:20:00,1.0514,1.0514,1.05135,1.05135,101099997.0
2007-09-07 10:21:00,1.0514,1.0517,1.0514,1.0515,307600001.0
2007-09-07 10:22:00,1.0515,1.0515,1.0515,1.0515,190099999.0
2007-09-07 10:23:00,1.0515,1.0516,1.0515,1.0516,127100000.0
2007-09-07 10:24:00,1.0515,1.0516,1.0514,1.0514,374200000.0
2007-09-07 10:25:00,1.0514,1.0514,1.0514,1.0514,416300003.0
2007-09-07 10:26:00,1.0514,1.0514,1.0514,1.0514,27299999.0
2007-09-07 10:27:00,1.0514,1.0515,1.0514,1.0515,385999992.0
2007-09-07 10:28:00,1.0515,1.0515,1.0515,1.0515,278400003.0
2007-09-07 10:29:00,1.0515,1.0515,1.05145,1.0515,272300000.0
2007-09-07 10:30:00,1.0515,1.05155,1.05135,1.0514,504200002.0
2007-09-07 10:31:00,1.0514,1.05155,1.0514,1.05145,13200000.0
2007-09-07 10:32:00,1.05145,1.0516,1.0514,1.0514,38500000.0
2007-09-07 10:33:00,1.05145,1.05145,1.05145,1.05145,3200000.0
2007-09-07 10:34:00,1.05145,1.05155,1.05145,1.05155,21500000.0
2007-09-07 10:35:00,1.05155,1.05155,1.0515,1.0515,35200000.0
2007-09-07 10:36:00,1.0515,1.05155,1.0515,1.05155,60700000.0
2007-09-07 10:37:00,1.05155,1.05155,1.05155,1.05155,4000000.0
2007-09-07 10:38:00,1.05155,1.05155,1.0514,1.0514,256899997.0
2007-09-07 10:39:00,1.0514,1.0514,1.0511,1.0512,522199995.0
2007-09-07 10:40:00,1.0512,1.0513,1.0511,1.0512,380399995.0
2007-09-07 10:41:00,1.0512,1.0513,1.05095,1.0511,971199998.0
2007-09-07 10:42:00,1.051,1.0511,1.0509,1.051,213799998.0
2007-09-07 10:43:00,1.051,1.051,1.051,1.051,2000000.0
2007-09-07 10:44:00,1.051,1.051,1.05095,1.05095,131000000.0
2007-09-07 10:45:00,1.051,1.051,1.0508,1.051,602000003.0
2007-09-07 10:46:00,1.0509,1.0511,1.05085,1.0511,409000003.0
2007-09-07 10:47:00,1.0511,1.0511,1.05095,1.051,155500000.0
2007-09-07 10:48:00,1.051,1.051,1.0509,1.0509,27000000.0
2007-09-07 10:49:00,1.0509,1.0509,1.0509,1.0509,17700000.0
2007-09-07 10:50:00,1.0509,1.051,1.0509,1.051,7400000.0
2007-09-07 10:51:00,1.051,1.0512,1.05095,1.05095,310999999.0
2007-09-07 10:52:00,1.05095,1.05115,1.05095,1.05115,207900001.0
2007-09-07 10:53:00,1.0512,1.0512,1.05115,1.0512,52600000.0
2007-09-07 10:54:00,1.0512,1.0514,1.0512,1.0514,747899990.0
2007-09-07 10:55:00,1.0514,1.0514,1.0513,1.0514,160900002.0
2007-09-07 10:56:00,1.0514,1.0514,1.0513,1.0513,235599997.0
2007-09-07 10:57:00,1.0513,1.0513,1.0513,1.0513,14400000.0
2007-09-07 10:58:00,1.0513,1.0513,1.051,1.0512,319999998.0
2007-09-07 10:59:00,1.0512,1.0512,1.05085,1.05085,626000003.0
2007-09-07 11:00:00,1.051,1.051,1.051,1.051,47699999.0
2007-09-07 11:01:00,1.051,1.0513,1.051,1.0512,747799997.0
2007-09-07 11:02:00,1.0512,1.0512,1.0511,1.0511,27900000.0
2007-09-07 11:03:00,1.0511,1.0513,1.05105,1.0513,51900000.0
2007-09-07 11:04:00,1.0512,1.0515,1.0512,1.0515,77700000.0
2007-09-07 11:05:00,1.0515,1.0516,1.0515,1.0515,37700000.0
2007-09-07 11:06:00,1.05123,1.05157,1.05103,1.05115,266999997.0
2007-09-07 11:07:00,1.0516,1.0517,1.05155,1.0517,127200000.0
2007-09-07 11:08:00,1.0517,1.05185,1.0517,1.0518,263500003.0
2007-09-07 11:09:00,1.0518,1.05185,1.0517,1.0517,139300001.0
2007-09-07 11:10:00,1.0517,1.0517,1.05165,1.0517,77400000.0
2007-09-07 11:11:00,1.05165,1.0517,1.05165,1.0517,11200000.0
2007-09-07 11:12:00,1.0517,1.0517,1.0515,1.0515,150500000.0
2007-09-07 11:13:00,1.0515,1.0515,1.0509,1.0509,601500000.0
2007-09-07 11:14:00,1.0509,1.0509,1.0502,1.0502,390700002.0
2007-09-07 11:15:00,1.0501,1.0506,1.0501,1.0505,1612699967.0
2007-09-07 11:16:00,1.0506,1.0507,1.05045,1.0506,514499994.0
2007-09-07 11:17:00,1.05055,1.0507,1.05055,1.0506,186000001.0
2007-09-07 11:18:00,1.0507,1.05105,1.05055,1.0509,450199997.0
2007-09-07 11:19:00,1.0509,1.0512,1.0509,1.0511,724499994.0
2007-09-07 11:20:00,1.0511,1.0511,1.0508,1.051,193099997.0
2007-09-07 11:21:00,1.051,1.051,1.0507,1.0509,234300002.0
2007-09-07 11:22:00,1.0508,1.0509,1.05075,1.0509,308800000.0
2007-09-07 11:23:00,1.0509,1.0509,1.0508,1.0508,267900001.0
2007-09-07 11:24:00,1.0508,1.0508,1.0507,1.0508,319999997.0
2007-09-07 11:25:00,1.0508,1.05085,1.0507,1.0507,110600000.0
2007-09-07 11:26:00,1.0507,1.0507,1.0506,1.0507,263599998.0
2007-09-07 11:27:00,1.0506,1.0507,1.0506,1.0506,116700000.0
2007-09-07 11:28:00,1.0506,1.0507,1.05055,1.05055,66999998.0
2007-09-07 11:29:00,1.05055,1.0507,1.05055,1.05055,102299998.0
2007-09-07 11:30:00,1.05055,1.05065,1.05055,1.0506,241099996.0
2007-09-07 11:31:00,1.0506,1.0507,1.05055,1.0506,175200003.0
2007-09-07 11:32:00,1.05055,1.0507,1.05055,1.0506,191510001.0
2007-09-07 11:33:00,1.0506,1.05075,1.0506,1.05065,130669999.0
2007-09-07 11:34:00,1.05065,1.05065,1.0506,1.0506,35300001.0
2007-09-07 11:35:00,1.05065,1.0507,1.0506,1.0506,189600000.0
2007-09-07 11:36:00,1.0506,1.0507,1.05055,1.0506,127700002.0
2007-09-07 11:37:00,1.0506,1.05105,1.05055,1.0509,349799999.0
2007-09-07 11:38:00,1.05095,1.0511,1.0509,1.05105,81300000.0
2007-09-07 11:39:00,1.0511,1.05125,1.0511,1.0511,101899998.0
2007-09-07 11:40:00,1.05115,1.05135,1.0511,1.05125,331400003.0
2007-09-07 11:41:00,1.05125,1.05125,1.0512,1.05125,25500001.0
2007-09-07 11:42:00,1.05125,1.0514,1.05125,1.0513,103400001.0
2007-09-07 11:43:00,1.0514,1.05165,1.0513,1.0513,1170999995.0
2007-09-07 11:44:00,1.0513,1.0513,1.0513,1.0513,59700001.0
2007-09-07 11:45:00,1.0513,1.0513,1.05125,1.05125,400000001.0
2007-09-07 11:46:00,1.0513,1.0514,1.0513,1.0514,139199999.0
2007-09-07 11:47:00,1.0514,1.0514,1.0514,1.0514,111500000.0
2007-09-07 11:48:00,1.0514,1.0514,1.05135,1.0514,168199999.0
2007-09-07 11:49:00,1.0514,1.0514,1.0514,1.0514,131400000.0
2007-09-07 11:50:00,1.0514,1.0517,1.0514,1.0516,298699999.0
2007-09-07 11:51:00,1.0516,1.0516,1.0516,1.0516,138600000.0
2007-09-07 11:52:00,1.0516,1.0516,1.0516,1.0516,109999995.0
2007-09-07 11:53:00,1.0516,1.0516,1.0515,1.0515,73300000.0
2007-09-07 11:54:00,1.0516,1.0516,1.0516,1.0516,170499998.0
2007-09-07 11:55:00,1.0516,1.0516,1.0516,1.0516,14900000.0
2007-09-07 11:56:00,1.0516,1.0516,1.0515,1.0515,101700000.0
2007-09-07 11:57:00,1.0515,1.0515,1.0515,1.0515,217799998.0
2007-09-07 11:58:00,1.0515,1.0515,1.0512,1.0513,253800003.0
2007-09-07 11:59:00,1.0513,1.0513,1.0511,1.0511,401699997.0
2007-09-07 12:00:00,1.0511,1.0512,1.051,1.051,211600000.0
2007-09-07 12:01:00,1.0511,1.0514,1.0511,1.05125,782899999.0
2007-09-07 12:02:00,1.05125,1.0515,1.0512,1.0515,723700001.0
2007-09-07 12:03:00,1.0515,1.0515,1.0514,1.0514,302799995.0
2007-09-07 12:04:00,1.0514,1.0514,1.0513,1.0513,284399999.0
2007-09-07 12:05:00,1.0514,1.0514,1.0514,1.0514,36000000.0
2007-09-07 12:06:00,1.0514,1.0514,1.05135,1.0514,172200000.0
2007-09-07 12:07:00,1.0514,1.0514,1.0514,1.0514,9400000.0
2007-09-07 12:08:00,1.0514,1.0514,1.0512,1.0513,195100000.0
2007-09-07 12:09:00,1.0513,1.0513,1.0511,1.0511,113500000.0
2007-09-07 12:10:00,1.0511,1.0511,1.0506,1.0507,27500000.0
2007-09-07 12:11:00,1.0507,1.0507,1.0507,1.0507,48000000.0
2007-09-07 12:12:00,1.0507,1.0508,1.0507,1.0508,67700000.0
2007-09-07 12:13:00,1.0508,1.0513,1.05065,1.0511,563599996.0
2007-09-07 12:14:00,1.0511,1.0511,1.0506,1.0506,475799999.0
2007-09-07 12:15:00,1.0506,1.0506,1.0504,1.0505,884900004.0
2007-09-07 12:16:00,1.0505,1.0509,1.0504,1.05055,1304899999.0
2007-09-07 12:17:00,1.05055,1.0507,1.05045,1.0505,713800004.0
2007-09-07 12:18:00,1.0507,1.0507,1.05045,1.0506,226600000.0
2007-09-07 12:19:00,1.0506,1.0507,1.0505,1.0507,205200002.0
2007-09-07 12:20:00,1.0507,1.0508,1.0507,1.0508,23899999.0
2007-09-07 12:21:00,1.0508,1.0512,1.0507,1.0512,1027099996.0
2007-09-07 12:22:00,1.0512,1.05165,1.051,1.0513,1285299994.0
2007-09-07 12:23:00,1.0513,1.0518,1.0513,1.0518,834599993.0
2007-09-07 12:24:00,1.0518,1.0518,1.05105,1.05105,1075400003.0
2007-09-07 12:25:00,1.0511,1.0512,1.051,1.05115,468299994.0
2007-09-07 12:26:00,1.05115,1.05115,1.051,1.051,174800000.0
2007-09-07 12:27:00,1.051,1.0513,1.0508,1.0513,454399998.0
2007-09-07 12:28:00,1.0513,1.0513,1.0512,1.0513,223999998.0
2007-09-07 12:29:00,1.0513,1.0513,1.0513,1.0513,300000.0
2007-09-07 12:30:00,1.0513,1.0513,1.0513,1.0513,1000000.0
2007-09-07 12:31:00,1.0512,1.0512,1.0512,1.0512,971599963.0
2007-09-07 12:32:00,1.0512,1.0514,1.0512,1.0514,474899986.0
2007-09-07 12:33:00,1.0514,1.0517,1.0513,1.0516,953399999.0
2007-09-07 12:34:00,1.0516,1.0518,1.05155,1.05175,570399998.0
2007-09-07 12:35:00,1.05175,1.0518,1.0517,1.0518,96000001.0
2007-09-07 12:36:00,1.0518,1.05185,1.0515,1.0517,166800000.0
2007-09-07 12:37:00,1.0517,1.0519,1.0517,1.0519,310000001.0
2007-09-07 12:38:00,1.05195,1.05195,1.0519,1.05195,236899995.0
2007-09-07 12:39:00,1.05195,1.052,1.0519,1.052,76300000.0
2007-09-07 12:40:00,1.05195,1.05215,1.05195,1.05205,149100001.0
2007-09-07 12:41:00,1.0521,1.05215,1.0519,1.0519,433900007.0
2007-09-07 12:42:00,1.05185,1.0519,1.0518,1.0518,128100000.0
2007-09-07 12:43:00,1.0518,1.0518,1.05175,1.05175,22100000.0
2007-09-07 12:44:00,1.05175,1.05175,1.0516,1.0516,119899998.0
2007-09-07 12:45:00,1.0515,1.0516,1.0513,1.0516,1665199988.0
2007-09-07 12:46:00,1.0516,1.0517,1.0516,1.0516,230200000.0
2007-09-07 12:47:00,1.0516,1.0516,1.0514,1.0514,302749112.0
2007-09-07 12:48:00,1.0514,1.0514,1.0514,1.0514,232900000.0
2007-09-07 12:49:00,1.0514,1.05145,1.0512,1.0514,417000009.0
2007-09-07 12:50:00,1.05145,1.05145,1.05115,1.05135,568300004.0
2007-09-07 12:51:00,1.05135,1.0515,1.0512,1.0512,518899995.0
2007-09-07 12:52:00,1.0513,1.0514,1.0513,1.0514,135199999.0
2007-09-07 12:53:00,1.0514,1.0514,1.0513,1.0513,38899999.0
2007-09-07 12:54:00,1.0513,1.0513,1.0512,1.0513,143000002.0
2007-09-07 12:55:00,1.0513,1.0513,1.0512,1.05125,51500000.0
2007-09-07 12:56:00,1.0512,1.0513,1.0512,1.0512,152000002.0
2007-09-07 12:57:00,1.0512,1.05125,1.051,1.0511,725399995.0
2007-09-07 12:58:00,1.0511,1.0511,1.0506,1.0507,502299997.0
2007-09-07 12:59:00,1.0508,1.0511,1.0506,1.0506,650100003.0
2007-09-07 13:00:00,1.0507,1.0507,1.0483,1.04895,342500000.0
2007-09-07 13:01:00,1.0491,1.04955,1.049,1.04905,408400000.0
2007-09-07 13:02:00,1.0491,1.0494,1.04845,1.0493,1291399998.0
2007-09-07 13:03:00,1.0493,1.0494,1.0489,1.0493,503400003.0
2007-09-07 13:04:00,1.04925,1.05,1.0491,1.04995,695700000.0
2007-09-07 13:05:00,1.05,1.0501,1.0498,1.0498,683699997.0
2007-09-07 13:06:00,1.0498,1.0505,1.0498,1.0504,764200001.0
2007-09-07 13:07:00,1.0504,1.0506,1.0501,1.05015,706399988.0
2007-09-07 13:08:00,1.0502,1.0507,1.05005,1.0505,1026299998.0
2007-09-07 13:09:00,1.0505,1.0506,1.0502,1.05045,1568500001.0
2007-09-07 13:10:00,1.0505,1.0514,1.0505,1.0512,1706900009.0
2007-09-07 13:11:00,1.0512,1.0513,1.05055,1.0507,2102399998.0
2007-09-07 13:12:00,1.05055,1.0507,1.0505,1.0507,343000001.0
2007-09-07 13:13:00,1.0507,1.05075,1.05045,1.05055,772599998.0
2007-09-07 13:14:00,1.05055,1.0506,1.0505,1.0505,132600000.0
2007-09-07 13:15:00,1.0505,1.05055,1.05045,1.05055,164300001.0
2007-09-07 13:16:00,1.05055,1.0507,1.0504,1.0504,326099997.0
2007-09-07 13:17:00,1.0504,1.0505,1.0504,1.0504,164199995.0
2007-09-07 13:18:00,1.05045,1.05045,1.05025,1.05035,122900000.0
2007-09-07 13:19:00,1.0504,1.0506,1.0503,1.0505,656800006.0
2007-09-07 13:20:00,1.0506,1.05065,1.0505,1.05065,422399998.0
2007-09-07 13:21:00,1.05065,1.0509,1.0506,1.0507,271200002.0
2007-09-07 13:22:00,1.0507,1.0508,1.05065,1.0508,116200000.0
2007-09-07 13:23:00,1.0508,1.0508,1.05065,1.0508,14500000.0
2007-09-07 13:24:00,1.05075,1.05105,1.0507,1.051,254099999.0
2007-09-07 13:25:00,1.051,1.0511,1.05095,1.051,218100001.0
2007-09-07 13:26:00,1.05095,1.05105,1.05095,1.051,72699999.0
2007-09-07 13:27:00,1.051,1.051,1.0508,1.051,484499997.0
2007-09-07 13:28:00,1.051,1.051,1.0508,1.0508,281899999.0
2007-09-07 13:29:00,1.05085,1.05095,1.0508,1.05085,357900004.0
2007-09-07 13:30:00,1.05085,1.051,1.05085,1.051,125599996.0
2007-09-07 13:31:00,1.051,1.051,1.0509,1.05095,100800000.0
2007-09-07 13:32:00,1.05095,1.051,1.0509,1.051,22200001.0
2007-09-07 13:33:00,1.051,1.051,1.05065,1.05075,163999999.0
2007-09-07 13:34:00,1.0508,1.05095,1.05075,1.0509,244599996.0
2007-09-07 13:35:00,1.05095,1.05095,1.0508,1.05095,187199996.0
2007-09-07 13:36:00,1.05095,1.051,1.0509,1.05095,89400001.0
2007-09-07 13:37:00,1.051,1.0513,1.05095,1.0512,129100001.0
2007-09-07 13:38:00,1.0512,1.05125,1.0512,1.0512,62600001.0
2007-09-07 13:39:00,1.0512,1.0512,1.0511,1.0512,464599998.0
2007-09-07 13:40:00,1.0512,1.0513,1.05115,1.0512,327099999.0
2007-09-07 13:41:00,1.0512,1.05155,1.05115,1.05155,501499995.0
2007-09-07 13:42:00,1.05155,1.05155,1.05115,1.0512,387299996.0
2007-09-07 13:43:00,1.05115,1.0513,1.05115,1.0512,490599997.0
2007-09-07 13:44:00,1.0513,1.0513,1.0511,1.0511,343699996.0
2007-09-07 13:45:00,1.0511,1.0511,1.0511,1.0511,109799994.0
2007-09-07 13:46:00,1.0511,1.05135,1.05105,1.0511,655299999.0
2007-09-07 13:47:00,1.05115,1.05125,1.0511,1.05125,201699999.0
2007-09-07 13:48:00,1.0512,1.0512,1.05115,1.05115,195400000.0
2007-09-07 13:49:00,1.0512,1.0512,1.0512,1.0512,304700001.0
2007-09-07 13:50:00,1.0512,1.0516,1.0512,1.0515,689200002.0
2007-09-07 13:51:00,1.0515,1.05215,1.05145,1.0519,1431600002.0
2007-09-07 13:52:00,1.0519,1.0524,1.0518,1.0522,758100000.0
2007-09-07 13:53:00,1.05215,1.05215,1.05175,1.052,949400004.0
2007-09-07 13:54:00,1.052,1.052,1.05175,1.0519,603499998.0
2007-09-07 13:55:00,1.05195,1.05195,1.0519,1.0519,43100000.0
2007-09-07 13:56:00,1.0519,1.0521,1.05185,1.05205,891700004.0
2007-09-07 13:57:00,1.05205,1.0522,1.0519,1.05205,429449606.0
2007-09-07 13:58:00,1.05195,1.05195,1.05165,1.0518,1560699993.0
2007-09-07 13:59:00,1.0518,1.05195,1.0515,1.0515,475999997.0
2007-09-07 14:00:00,1.0515,1.0519,1.05145,1.0519,1173199985.0
2007-09-07 14:01:00,1.0519,1.0519,1.05165,1.05165,504499998.0
2007-09-07 14:02:00,1.05165,1.0518,1.05165,1.0518,179400000.0
2007-09-07 14:03:00,1.0518,1.0518,1.0516,1.05165,608200003.0
2007-09-07 14:04:00,1.05165,1.0519,1.0516,1.0518,369899998.0
2007-09-07 14:05:00,1.0518,1.0518,1.0514,1.0514,597400003.0
2007-09-07 14:06:00,1.0514,1.0514,1.05125,1.05125,338899999.0
2007-09-07 14:07:00,1.0513,1.0513,1.05105,1.0511,515100000.0
2007-09-07 14:08:00,1.05115,1.05125,1.0511,1.0512,469199997.0
2007-09-07 14:09:00,1.0512,1.0513,1.0512,1.0513,169200002.0
2007-09-07 14:10:00,1.0514,1.0514,1.05135,1.05135,33600000.0
2007-09-07 14:11:00,1.0514,1.0514,1.05105,1.05115,770500006.0
2007-09-07 14:12:00,1.0512,1.0513,1.05115,1.0513,568399991.0
2007-09-07 14:13:00,1.05125,1.0513,1.05115,1.0513,400700000.0
2007-09-07 14:14:00,1.0513,1.05135,1.0512,1.0512,476500000.0
2007-09-07 14:15:00,1.0513,1.0513,1.051,1.05105,638100001.0
2007-09-07 14:16:00,1.05105,1.0511,1.051,1.051,348200000.0
2007-09-07 14:17:00,1.051,1.0513,1.051,1.0513,658500000.0
2007-09-07 14:18:00,1.0513,1.0513,1.05115,1.0512,371000000.0
2007-09-07 14:19:00,1.0512,1.0512,1.0511,1.0512,958500000.0
2007-09-07 14:20:00,1.0512,1.0512,1.0511,1.0511,2059799991.0
2007-09-07 14:21:00,1.0509,1.0509,1.0507,1.0508,543499997.0
2007-09-07 14:22:00,1.0509,1.0511,1.05085,1.0509,543499997.0
2007-09-07 14:23:00,1.0509,1.0512,1.0508,1.0512,320700000.0
2007-09-07 14:24:00,1.0511,1.0515,1.051,1.05145,732200006.0
2007-09-07 14:25:00,1.05145,1.05145,1.05115,1.05115,959199999.0
2007-09-07 14:26:00,1.0512,1.0515,1.05115,1.0513,1002800001.0
2007-09-07 14:27:00,1.0513,1.0513,1.0511,1.0512,504399993.0
2007-09-07 14:28:00,1.0512,1.0513,1.05095,1.0512,1098199990.0
2007-09-07 14:29:00,1.0512,1.0513,1.051,1.0511,903100005.0
2007-09-07 14:30:00,1.0511,1.0511,1.0478,1.0486,387599996.0
2007-09-07 14:31:00,1.0486,1.0496,1.0485,1.0494,390700000.0
2007-09-07 14:32:00,1.0494,1.05,1.0486,1.0497,725899992.0
2007-09-07 14:33:00,1.0496,1.0497,1.0488,1.0488,936500003.0
2007-09-07 14:34:00,1.0488,1.0489,1.0484,1.04885,1350699990.0
2007-09-07 14:35:00,1.04885,1.0491,1.0484,1.0487,1187599997.0
2007-09-07 14:36:00,1.0487,1.0488,1.04825,1.0487,1327999993.0
2007-09-07 14:37:00,1.0487,1.0491,1.0486,1.0488,785500004.0
2007-09-07 14:38:00,1.0489,1.0489,1.0486,1.0488,1596400003.0
2007-09-07 14:39:00,1.049,1.0497,1.049,1.0494,1885800003.0
2007-09-07 14:40:00,1.0496,1.0507,1.0496,1.0504,1885800003.0
2007-09-07 14:41:00,1.0504,1.05185,1.0504,1.0514,1667699991.0
2007-09-07 14:42:00,1.0513,1.0514,1.05075,1.0511,1763199990.0
2007-09-07 14:43:00,1.0512,1.0512,1.0505,1.0507,926599999.0
2007-09-07 14:44:00,1.0508,1.0508,1.05045,1.05045,1177300003.0
2007-09-07 14:45:00,1.05045,1.0507,1.05005,1.0504,835800004.0
2007-09-07 14:46:00,1.0504,1.051,1.0503,1.051,370850000.0
2007-09-07 14:47:00,1.0508,1.0511,1.0503,1.0509,828350002.0
2007-09-07 14:48:00,1.0506,1.051,1.0503,1.0504,1690942706.0
2007-09-07 14:49:00,1.0501,1.0505,1.05,1.05,692799998.0
2007-09-07 14:50:00,1.05,1.05,1.0497,1.04975,692799998.0
2007-09-07 14:51:00,1.04975,1.0498,1.049,1.0492,2034499998.0
2007-09-07 14:52:00,1.0488,1.0492,1.0486,1.049,1847999989.0
2007-09-07 14:53:00,1.049,1.0493,1.0488,1.0489,1847999989.0
2007-09-07 14:54:00,1.0486,1.049,1.048,1.0488,1465599999.0
2007-09-07 14:55:00,1.049,1.0494,1.0486,1.0486,1465599999.0
2007-09-07 14:56:00,1.0486,1.0494,1.0486,1.04925,1079200002.0
2007-09-07 14:57:00,1.0491,1.0491,1.0488,1.049,1249499988.0
2007-09-07 14:58:00,1.0491,1.0494,1.049,1.0492,1249499988.0
2007-09-07 14:59:00,1.0493,1.0497,1.04925,1.0494,1249499988.0
2007-09-07 15:00:00,1.0494,1.0495,1.049,1.04905,937000005.0
2007-09-07 15:01:00,1.0491,1.0492,1.049,1.0492,390199995.0
2007-09-07 15:02:00,1.0492,1.0492,1.04885,1.049,1977099995.0
2007-09-07 15:03:00,1.0486,1.0488,1.0484,1.0486,896600006.0
2007-09-07 15:04:00,1.0489,1.0491,1.0488,1.049,896600006.0
2007-09-07 15:05:00,1.049,1.0495,1.049,1.0495,745299997.0
2007-09-07 15:06:00,1.0495,1.0503,1.0495,1.0497,1357300000.0
2007-09-07 15:07:00,1.04975,1.0498,1.04975,1.0498,1357300000.0
2007-09-07 15:08:00,1.0498,1.0498,1.0492,1.0492,1392300000.0
2007-09-07 15:09:00,1.04925,1.0495,1.04915,1.0492,463100000.0
2007-09-07 15:10:00,1.0493,1.0493,1.0491,1.0493,210900001.0
2007-09-07 15:11:00,1.0493,1.0498,1.0493,1.0498,164500000.0
2007-09-07 15:12:00,1.0498,1.0506,1.0498,1.0503,555000000.0
2007-09-07 15:13:00,1.0503,1.0505,1.0503,1.0505,1031699992.0
2007-09-07 15:14:00,1.0505,1.051,1.0504,1.051,1371700001.0
2007-09-07 15:15:00,1.051,1.0514,1.0509,1.0509,2007000006.0
2007-09-07 15:16:00,1.0509,1.0511,1.0507,1.0508,474600000.0
2007-09-07 15:17:00,1.0508,1.0509,1.05075,1.05075,354200003.0
2007-09-07 15:18:00,1.0508,1.0509,1.05075,1.0509,1106199998.0
2007-09-07 15:19:00,1.0508,1.051,1.05075,1.0508,958300002.0
2007-09-07 15:20:00,1.0508,1.0511,1.05075,1.0511,824200003.0
2007-09-07 15:21:00,1.0511,1.0515,1.05105,1.05135,828300002.0
2007-09-07 15:22:00,1.05135,1.0516,1.05135,1.0515,319100000.0
2007-09-07 15:23:00,1.0515,1.0516,1.0515,1.0516,71500000.0
2007-09-07 15:24:00,1.0516,1.0516,1.0509,1.051,257799999.0
2007-09-07 15:25:00,1.051,1.051,1.05065,1.05065,519200001.0
2007-09-07 15:26:00,1.05065,1.05115,1.05065,1.05115,708899998.0
2007-09-07 15:27:00,1.05115,1.0514,1.0511,1.0513,413800001.0
2007-09-07 15:28:00,1.0513,1.05135,1.05115,1.0512,702100001.0
2007-09-07 15:29:00,1.05115,1.0512,1.051,1.05115,1499900004.0
2007-09-07 15:30:00,1.05115,1.05115,1.0507,1.0511,1435499999.0
2007-09-07 15:31:00,1.05105,1.0518,1.05105,1.0518,273800001.0
2007-09-07 15:32:00,1.0519,1.0521,1.0516,1.0516,1092199991.0
2007-09-07 15:33:00,1.0516,1.0519,1.0512,1.0512,988199998.0
2007-09-07 15:34:00,1.0512,1.0513,1.0511,1.0512,1567999995.0
2007-09-07 15:35:00,1.0512,1.0512,1.05075,1.0508,1122299991.0
2007-09-07 15:36:00,1.05075,1.05125,1.05075,1.0512,930099998.0
2007-09-07 15:37:00,1.0512,1.0516,1.0512,1.0516,941099996.0
2007-09-07 15:38:00,1.0516,1.0516,1.0511,1.0513,1186799988.0
2007-09-07 15:39:00,1.0514,1.0517,1.0511,1.05155,2038299987.0
2007-09-07 15:40:00,1.0516,1.0521,1.0516,1.0519,1687899995.0
2007-09-07 15:41:00,1.0519,1.0519,1.0515,1.0515,438800000.0
2007-09-07 15:42:00,1.0515,1.0517,1.0512,1.0513,464199995.0
2007-09-07 15:43:00,1.0513,1.0515,1.05115,1.0513,1688200008.0
2007-09-07 15:44:00,1.0514,1.0516,1.05115,1.0515,769299996.0
2007-09-07 15:45:00,1.0515,1.0515,1.0512,1.0514,829199997.0
2007-09-07 15:46:00,1.0514,1.0516,1.0512,1.0515,862900008.0
2007-09-07 15:47:00,1.0515,1.0516,1.05105,1.05105,1898399991.0
2007-09-07 15:48:00,1.0511,1.0513,1.0509,1.0509,1339299999.0
2007-09-07 15:49:00,1.0512,1.0512,1.0506,1.0506,1339299999.0
2007-09-07 15:50:00,1.0506,1.0509,1.0505,1.0506,1855000002.0
2007-09-07 15:51:00,1.0506,1.0512,1.0506,1.0511,838599998.0
2007-09-07 15:52:00,1.0512,1.0512,1.05095,1.0511,678500006.0
2007-09-07 15:53:00,1.051,1.0511,1.051,1.0511,117400000.0
2007-09-07 15:54:00,1.0511,1.0512,1.0511,1.0512,402900000.0
2007-09-07 15:55:00,1.0512,1.0515,1.0512,1.0515,336700000.0
2007-09-07 15:56:00,1.0515,1.05165,1.05135,1.0515,539799996.0
2007-09-07 15:57:00,1.0515,1.0515,1.0514,1.0514,114200000.0
2007-09-07 15:58:00,1.0514,1.0514,1.0512,1.0513,574799999.0
2007-09-07 15:59:00,1.0515,1.0516,1.0514,1.05155,918300002.0
2007-09-07 16:00:00,1.05155,1.0516,1.0514,1.0516,370200000.0
2007-09-07 16:01:00,1.0516,1.05165,1.05155,1.0516,163800001.0
2007-09-07 16:02:00,1.0516,1.05165,1.0512,1.0515,694699999.0
2007-09-07 16:03:00,1.0515,1.0515,1.0511,1.0514,890500002.0
2007-09-07 16:04:00,1.0514,1.0514,1.0512,1.0512,975600000.0
2007-09-07 16:05:00,1.0512,1.0514,1.0512,1.0512,602699995.0
2007-09-07 16:06:00,1.0512,1.0513,1.0511,1.0513,358850002.0
2007-09-07 16:07:00,1.0513,1.0513,1.05105,1.05105,322099996.0
2007-09-07 16:08:00,1.0511,1.0513,1.0511,1.0512,1046200008.0
2007-09-07 16:09:00,1.0512,1.0512,1.05075,1.0511,1304599984.0
2007-09-07 16:10:00,1.0511,1.0511,1.0508,1.0509,1885699992.0
2007-09-07 16:11:00,1.0509,1.051,1.0505,1.0509,1285099993.0
2007-09-07 16:13:00,1.051,1.0511,1.05095,1.0511,818700010.0
2007-09-07 16:14:00,1.0511,1.0512,1.05085,1.0509,969100001.0
2007-09-07 16:15:00,1.051,1.051,1.05095,1.051,469100000.0
2007-09-07 16:16:00,1.051,1.051,1.051,1.051,1233299993.0
2007-09-07 16:17:00,1.051,1.0514,1.051,1.0513,487900002.0
2007-09-07 16:18:00,1.0513,1.0515,1.0513,1.0514,139900001.0
2007-09-07 16:19:00,1.0514,1.0515,1.0514,1.0515,115200000.0
2007-09-07 16:20:00,1.0515,1.0516,1.0515,1.0515,484200008.0
2007-09-07 16:21:00,1.0515,1.0515,1.05125,1.05125,140700000.0
2007-09-07 16:22:00,1.0513,1.0516,1.0513,1.0515,690299999.0
2007-09-07 16:23:00,1.0515,1.0516,1.0513,1.05145,1268999986.0
2007-09-07 16:24:00,1.05145,1.0518,1.05145,1.05165,810299994.0
2007-09-07 16:25:00,1.05165,1.052,1.05165,1.05185,652399999.0
2007-09-07 16:26:00,1.05185,1.0522,1.05185,1.0521,881800002.0
2007-09-07 16:27:00,1.0522,1.0522,1.0518,1.0519,598200000.0
2007-09-07 16:28:00,1.0519,1.0525,1.0519,1.0524,2086199990.0
2007-09-07 16:29:00,1.0524,1.0524,1.0524,1.0524,1310459990.0
2007-09-07 16:30:00,1.0525,1.0525,1.052,1.0522,1310459990.0
2007-09-07 16:31:00,1.0522,1.0523,1.05175,1.05175,993600003.0
2007-09-07 16:32:00,1.05175,1.0521,1.05175,1.0521,793700004.0
2007-09-07 16:33:00,1.0521,1.0521,1.0518,1.0518,533800001.0
2007-09-07 16:34:00,1.0518,1.05215,1.0518,1.0521,1058500001.0
2007-09-07 16:35:00,1.0521,1.0522,1.05185,1.0519,1000700002.0
2007-09-07 16:36:00,1.0519,1.0522,1.05175,1.0521,1233300003.0
2007-09-07 16:37:00,1.05205,1.0522,1.0517,1.0517,1195899995.0
2007-09-07 16:38:00,1.0517,1.0521,1.0517,1.052,1161000000.0
2007-09-07 16:39:00,1.052,1.0521,1.0519,1.0519,1056400001.0
2007-09-07 16:40:00,1.0519,1.052,1.05185,1.052,451800003.0
2007-09-07 16:41:00,1.052,1.052,1.0512,1.0513,964699984.0
2007-09-07 16:42:00,1.0513,1.0517,1.0513,1.0515,507200000.0
2007-09-07 16:43:00,1.0515,1.0515,1.0513,1.0515,270799997.0
2007-09-07 16:44:00,1.0515,1.0516,1.05115,1.05135,252099998.0
2007-09-07 16:45:00,1.0514,1.0515,1.05115,1.0512,609800000.0
2007-09-07 16:46:00,1.0512,1.0512,1.051,1.0511,452200000.0
2007-09-07 16:47:00,1.0511,1.0511,1.05085,1.051,761600001.0
2007-09-07 16:48:00,1.05095,1.051,1.05095,1.051,247100000.0
2007-09-07 16:49:00,1.051,1.051,1.051,1.051,62600000.0
2007-09-07 16:50:00,1.051,1.051,1.05095,1.05095,244400000.0
2007-09-07 16:51:00,1.051,1.0511,1.051,1.05105,496199999.0
2007-09-07 16:52:00,1.05105,1.0512,1.0509,1.0511,654699999.0
2007-09-07 16:53:00,1.0512,1.0514,1.0511,1.0514,477699999.0
2007-09-07 16:54:00,1.0514,1.0514,1.0512,1.0513,438100002.0
2007-09-07 16:55:00,1.0513,1.0516,1.05125,1.0515,160699999.0
2007-09-07 16:56:00,1.0516,1.0516,1.0515,1.0516,50000000.0
2007-09-07 16:57:00,1.0516,1.052,1.0515,1.05195,165200000.0
2007-09-07 16:58:00,1.05195,1.0521,1.0518,1.0518,293600000.0
2007-09-07 16:59:00,1.0518,1.0519,1.051,1.051,575299994.0
2007-09-07 17:00:00,1.051,1.0515,1.051,1.0514,1398200005.0
2007-09-07 17:01:00,1.0514,1.05175,1.05135,1.05165,755899997.0
2007-09-07 17:02:00,1.0516,1.0519,1.0515,1.05185,1201499999.0
2007-09-07 17:03:00,1.05185,1.0521,1.05185,1.052,1138100005.0
2007-09-07 17:04:00,1.05195,1.0521,1.0519,1.05195,789100003.0
2007-09-07 17:05:00,1.05195,1.05195,1.0516,1.0517,1225000007.0
2007-09-07 17:06:00,1.0517,1.0518,1.0517,1.0518,231400000.0
2007-09-07 17:07:00,1.0518,1.05185,1.0517,1.05175,598500003.0
2007-09-07 17:08:00,1.0518,1.0521,1.0517,1.0521,413100003.0
2007-09-07 17:09:00,1.0521,1.0526,1.0521,1.0526,790099998.0
2007-09-07 17:10:00,1.0528,1.0535,1.0528,1.0531,1175399997.0
2007-09-07 17:11:00,1.05305,1.0537,1.05305,1.0536,292800000.0
2007-09-07 17:12:00,1.0536,1.0537,1.05325,1.0536,416999998.0
2007-09-07 17:13:00,1.0536,1.0537,1.05335,1.0536,632799997.0
2007-09-07 17:14:00,1.0535,1.0537,1.0535,1.0535,915899998.0
2007-09-07 17:15:00,1.0536,1.054,1.0534,1.054,2035049998.0
2007-09-07 17:16:00,1.0541,1.0545,1.054,1.0541,1282199996.0
2007-09-07 17:17:00,1.0543,1.0546,1.054,1.0541,1282199996.0
2007-09-07 17:18:00,1.0541,1.0542,1.054,1.0542,1237000001.0
2007-09-07 17:19:00,1.0542,1.0547,1.0541,1.0547,842400006.0
2007-09-07 17:20:00,1.0547,1.0548,1.0545,1.0546,859000002.0
2007-09-07 17:21:00,1.0546,1.0557,1.0546,1.0556,1487599996.0
2007-09-07 17:22:00,1.0556,1.0557,1.0555,1.0556,637500000.0
2007-09-07 17:23:00,1.0556,1.0559,1.0556,1.0557,681200001.0
2007-09-07 17:24:00,1.0557,1.0558,1.05545,1.0555,1127000008.0
2007-09-07 17:25:00,1.0553,1.0555,1.0551,1.0551,1876000006.0
2007-09-07 17:26:00,1.0553,1.0561,1.0553,1.056,1876000006.0
2007-09-07 17:27:00,1.0558,1.0562,1.0557,1.0562,1333100003.0
2007-09-07 17:28:00,1.05645,1.0566,1.05635,1.0564,1333100003.0
2007-09-07 17:29:00,1.0564,1.0569,1.0564,1.0567,678599999.0
2007-09-07 17:30:00,1.0564,1.0575,1.0564,1.0568,1062899995.0
2007-09-07 17:31:00,1.057,1.0571,1.0568,1.057,1062899995.0
2007-09-07 17:32:00,1.057,1.057,1.0565,1.0566,1062899995.0
2007-09-07 17:33:00,1.0566,1.0566,1.0564,1.0566,797400004.0
2007-09-07 17:34:00,1.0567,1.0568,1.0562,1.0562,797400004.0
2007-09-07 17:35:00,1.0562,1.0565,1.05585,1.0559,751300004.0
2007-09-07 17:36:00,1.0559,1.0561,1.0556,1.0556,1209600006.0
2007-09-07 17:37:00,1.0556,1.0557,1.0552,1.0553,1355400009.0
2007-09-07 17:38:00,1.0553,1.0555,1.0551,1.0555,1626399993.0
2007-09-07 17:39:00,1.0553,1.0554,1.0549,1.0549,1771600006.0
2007-09-07 17:40:00,1.05495,1.0554,1.05485,1.0553,1771600006.0
2007-09-07 17:41:00,1.0553,1.0555,1.0552,1.05545,656999998.0
2007-09-07 17:42:00,1.05545,1.0559,1.05545,1.0557,1809200005.0
2007-09-07 17:43:00,1.05565,1.056,1.05565,1.0559,563899997.0
2007-09-07 17:44:00,1.0559,1.0559,1.0554,1.0554,890700001.0
2007-09-07 17:45:00,1.0554,1.0555,1.055,1.0552,944600000.0
2007-09-07 17:46:00,1.0552,1.0554,1.055,1.055,300700000.0
2007-09-07 17:47:00,1.055,1.055,1.0547,1.0547,1248599995.0
2007-09-07 17:48:00,1.0545,1.0545,1.0541,1.0541,366199994.0
2007-09-07 17:49:00,1.0544,1.0546,1.0544,1.0545,366199994.0
2007-09-07 17:50:00,1.0545,1.0545,1.05435,1.0545,1322699991.0
2007-09-07 17:51:00,1.0544,1.0545,1.0544,1.0545,1940599993.0
2007-09-07 17:52:00,1.0545,1.0549,1.05445,1.0549,984900003.0
2007-09-07 17:53:00,1.0549,1.0549,1.0548,1.0548,84200000.0
2007-09-07 17:54:00,1.0548,1.0548,1.05475,1.0548,385099999.0
2007-09-07 17:55:00,1.0547,1.05485,1.0546,1.0546,926999996.0
2007-09-07 17:56:00,1.0546,1.0548,1.05455,1.0547,322105855.0
2007-09-07 17:57:00,1.0547,1.0548,1.0546,1.0547,308130638.0
2007-09-07 17:58:00,1.0547,1.0548,1.05445,1.0546,1609555642.0
2007-09-07 17:59:00,1.0546,1.0548,1.0544,1.0545,1968073829.0
2007-09-07 18:00:00,1.0543,1.0545,1.0541,1.0545,625981483.0
2007-09-07 18:01:00,1.0546,1.055,1.05445,1.055,625981483.0
2007-09-07 18:02:00,1.055,1.055,1.0548,1.0548,404700000.0
2007-09-07 18:03:00,1.0549,1.0549,1.0542,1.0544,1353800019.0
2007-09-07 18:04:00,1.0545,1.0545,1.0543,1.0545,496099997.0
2007-09-07 18:05:00,1.0549,1.0556,1.0549,1.0556,496099997.0
2007-09-07 18:06:00,1.0556,1.0556,1.0555,1.0556,496099997.0
2007-09-07 18:07:00,1.0556,1.0557,1.0555,1.0557,403100003.0
2007-09-07 18:08:00,1.0557,1.0557,1.0557,1.0557,10000000.0
2007-09-07 18:09:00,1.0557,1.0558,1.0557,1.0557,154400000.0
2007-09-07 18:10:00,1.0557,1.0557,1.0555,1.0555,1346300002.0
2007-09-07 18:11:00,1.0555,1.0555,1.0555,1.0555,848099996.0
2007-09-07 18:12:00,1.0555,1.0555,1.0555,1.0555,214700000.0
2007-09-07 18:13:00,1.0555,1.0555,1.0555,1.0555,42600000.0
2007-09-07 18:14:00,1.0555,1.0555,1.0554,1.0554,374699998.0
2007-09-07 18:15:00,1.0554,1.0555,1.0553,1.0553,1420230102.0
2007-09-07 18:16:00,1.0553,1.0554,1.0553,1.0554,877199996.0
2007-09-07 18:17:00,1.0554,1.0554,1.05535,1.05535,202400000.0
2007-09-07 18:18:00,1.05535,1.05545,1.05535,1.05545,1322100017.0
2007-09-07 18:19:00,1.05545,1.05545,1.0553,1.05535,1484699990.0
2007-09-07 18:20:00,1.0554,1.0554,1.0553,1.0553,601599995.0
2007-09-07 18:21:00,1.0555,1.0556,1.0553,1.0554,2119300007.0
2007-09-07 18:22:00,1.0554,1.0555,1.05535,1.0555,2119300007.0
2007-09-07 18:23:00,1.0555,1.0555,1.05545,1.05545,744300000.0
2007-09-07 18:24:00,1.0555,1.0555,1.0554,1.0554,704599984.0
2007-09-07 18:25:00,1.0554,1.0554,1.0548,1.0548,1519199994.0
2007-09-07 18:26:00,1.0549,1.0549,1.05465,1.0547,1511400009.0
2007-09-07 18:27:00,1.0547,1.0547,1.0545,1.0545,801199999.0
2007-09-07 18:28:00,1.0545,1.0546,1.0545,1.0545,1477499992.0
2007-09-07 18:29:00,1.0545,1.0546,1.05435,1.0544,564899997.0
2007-09-07 18:30:00,1.0544,1.0544,1.05375,1.0538,1591399991.0
2007-09-07 18:31:00,1.0538,1.0539,1.0535,1.0536,1311200003.0
2007-09-07 18:32:00,1.0537,1.054,1.0535,1.0539,1311200003.0
2007-09-07 18:33:00,1.0539,1.0539,1.0539,1.0539,12900000.0
2007-09-07 18:34:00,1.0539,1.054,1.0539,1.054,325199994.0
2007-09-07 18:35:00,1.05395,1.0543,1.05395,1.0543,1386499999.0
2007-09-07 18:36:00,1.0543,1.0543,1.0539,1.05405,994099994.0
2007-09-07 18:37:00,1.05405,1.05405,1.0539,1.054,256100001.0
2007-09-07 18:38:00,1.054,1.054,1.054,1.054,252700001.0
2007-09-07 18:39:00,1.054,1.0541,1.05395,1.05395,444099999.0
2007-09-07 18:40:00,1.054,1.054,1.05395,1.054,249999999.0
2007-09-07 18:41:00,1.054,1.054,1.054,1.054,150200000.0
2007-09-07 18:42:00,1.054,1.054,1.0539,1.054,368776850.0
2007-09-07 18:43:00,1.054,1.0541,1.0539,1.0541,166000000.0
2007-09-07 18:44:00,1.0541,1.0541,1.0538,1.0538,404100010.0
2007-09-07 18:45:00,1.0538,1.05415,1.0538,1.0541,444199999.0
2007-09-07 18:46:00,1.0541,1.0541,1.0539,1.0541,416500003.0
2007-09-07 18:47:00,1.0541,1.0541,1.05355,1.0537,618199998.0
2007-09-07 18:48:00,1.0537,1.0537,1.0534,1.0536,531200001.0
2007-09-07 18:49:00,1.0536,1.0536,1.05335,1.0535,615100001.0
2007-09-07 18:50:00,1.0535,1.0536,1.05345,1.0536,309999998.0
2007-09-07 18:51:00,1.0536,1.0536,1.0535,1.0536,242600001.0
2007-09-07 18:52:00,1.0536,1.0536,1.0536,1.0536,71400000.0
2007-09-07 18:53:00,1.0536,1.0536,1.0534,1.0535,402899999.0
2007-09-07 18:54:00,1.0536,1.054,1.0536,1.0539,1336500005.0
2007-09-07 18:55:00,1.0539,1.054,1.0539,1.0539,423599994.0
2007-09-07 18:56:00,1.0539,1.054,1.0538,1.05385,535799999.0
2007-09-07 18:57:00,1.0539,1.054,1.0539,1.054,102500000.0
2007-09-07 18:58:00,1.054,1.054,1.0539,1.0539,83500000.0
2007-09-07 18:59:00,1.0539,1.054,1.0537,1.0537,577799998.0
2007-09-07 19:00:00,1.0537,1.0538,1.0536,1.05375,513699998.0
2007-09-07 19:01:00,1.0538,1.0538,1.0537,1.05375,50200000.0
2007-09-07 19:02:00,1.05375,1.05375,1.0537,1.0537,55299998.0
2007-09-07 19:03:00,1.0537,1.054,1.0537,1.0538,655099993.0
2007-09-07 19:04:00,1.0538,1.0539,1.0538,1.0538,685100004.0
2007-09-07 19:05:00,1.0538,1.0541,1.0538,1.0541,1147399999.0
2007-09-07 19:06:00,1.0541,1.0542,1.0536,1.0536,206200000.0
2007-09-07 19:07:00,1.0536,1.054,1.0536,1.0539,970299991.0
2007-09-07 19:08:00,1.0538,1.054,1.0536,1.0536,747300000.0
2007-09-07 19:09:00,1.0536,1.0536,1.05315,1.0534,1527099999.0
2007-09-07 19:10:00,1.0534,1.0535,1.05325,1.0533,506100005.0
2007-09-07 19:11:00,1.0533,1.0534,1.05295,1.0531,1580799995.0
2007-09-07 19:12:00,1.0531,1.0533,1.053,1.0532,450700000.0
2007-09-07 19:13:00,1.0533,1.0534,1.0533,1.0534,546199996.0
2007-09-07 19:14:00,1.0534,1.0534,1.0531,1.0531,615100000.0
2007-09-07 19:15:00,1.0531,1.0532,1.053,1.053,889199991.0
2007-09-07 19:16:00,1.0531,1.0531,1.0531,1.0531,95600000.0
2007-09-07 19:17:00,1.0531,1.0534,1.0531,1.0533,758400003.0
2007-09-07 19:18:00,1.0534,1.05355,1.0533,1.0533,656299998.0
2007-09-07 19:19:00,1.0533,1.0535,1.0533,1.0535,352599999.0
2007-09-07 19:20:00,1.0535,1.0536,1.05325,1.0536,638799996.0
2007-09-07 19:21:00,1.0535,1.0536,1.0533,1.0533,1084800002.0
2007-09-07 19:22:00,1.0533,1.0535,1.0533,1.0533,563000000.0
2007-09-07 19:23:00,1.0533,1.0533,1.053,1.0531,453300002.0
2007-09-07 19:24:00,1.0531,1.0533,1.053,1.0532,979300002.0
2007-09-07 19:25:00,1.0532,1.0533,1.0531,1.0532,465300001.0
2007-09-07 19:26:00,1.0533,1.0533,1.0531,1.0531,487600000.0
2007-09-07 19:27:00,1.0532,1.0533,1.0531,1.0532,594300000.0
2007-09-07 19:28:00,1.0531,1.0533,1.0531,1.0532,384600002.0
2007-09-07 19:29:00,1.0532,1.0532,1.0532,1.0532,142500000.0
2007-09-07 19:30:00,1.0532,1.0533,1.0532,1.0532,230100000.0
2007-09-07 19:31:00,1.0532,1.0533,1.0531,1.0532,412500000.0
2007-09-07 19:32:00,1.0531,1.0532,1.0531,1.0532,107700000.0
2007-09-07 19:33:00,1.0532,1.0532,1.0527,1.0527,887300004.0
2007-09-07 19:34:00,1.0528,1.0528,1.0526,1.0526,617299994.0
2007-09-07 19:35:00,1.0526,1.0527,1.0525,1.0525,725600002.0
2007-09-07 19:36:00,1.0525,1.0526,1.0524,1.0525,1345199996.0
2007-09-07 19:37:00,1.0525,1.0526,1.05245,1.0526,1306399996.0
2007-09-07 19:38:00,1.0526,1.0528,1.0525,1.0526,497200011.0
2007-09-07 19:39:00,1.0527,1.0532,1.0526,1.0531,1088999996.0
2007-09-07 19:40:00,1.0532,1.0535,1.0532,1.0534,773000001.0
2007-09-07 19:41:00,1.0534,1.0534,1.0532,1.0532,516400000.0
2007-09-07 19:42:00,1.0533,1.0534,1.0533,1.0533,347900000.0
2007-09-07 19:43:00,1.0533,1.0535,1.05295,1.0535,1115000002.0
2007-09-07 19:44:00,1.0535,1.0535,1.0531,1.0533,761899999.0
2007-09-07 19:45:00,1.0534,1.0535,1.0533,1.0535,558700001.0
2007-09-07 19:46:00,1.0534,1.0535,1.05325,1.0533,259099999.0
2007-09-07 19:47:00,1.0533,1.0534,1.05315,1.0532,633999992.0
2007-09-07 19:48:00,1.0532,1.0534,1.0531,1.0534,706699995.0
2007-09-07 19:49:00,1.0534,1.0534,1.0533,1.0534,217500001.0
2007-09-07 19:50:00,1.0534,1.0535,1.0534,1.05345,177200000.0
2007-09-07 19:51:00,1.05345,1.05345,1.0534,1.0534,356100000.0
2007-09-07 19:52:00,1.0534,1.0534,1.0534,1.0534,131300000.0
2007-09-07 19:53:00,1.0534,1.0534,1.053,1.053,455439339.0
2007-09-07 19:54:00,1.053,1.05315,1.0528,1.0531,1502099995.0
2007-09-07 19:55:00,1.0531,1.0534,1.05305,1.0532,866900007.0
2007-09-07 19:56:00,1.05315,1.0533,1.0531,1.0532,522499996.0
2007-09-07 19:57:00,1.0533,1.0533,1.0533,1.0533,47600000.0
2007-09-07 19:58:00,1.0533,1.0534,1.0533,1.0534,115200000.0
2007-09-07 19:59:00,1.0534,1.0537,1.0533,1.0537,516000000.0
2007-09-07 20:00:00,1.0537,1.0537,1.0535,1.0537,761700001.0
2007-09-07 20:01:00,1.05365,1.0542,1.0536,1.0542,588999996.0
2007-09-07 20:02:00,1.0542,1.0542,1.0541,1.05415,249900000.0
2007-09-07 20:03:00,1.05415,1.05415,1.0537,1.0537,1116000003.0
2007-09-07 20:04:00,1.0537,1.05385,1.0537,1.05385,602500000.0
2007-09-07 20:05:00,1.05385,1.05385,1.0538,1.05385,83000000.0
2007-09-07 20:06:00,1.05385,1.054,1.0538,1.0539,247199996.0
2007-09-07 20:07:00,1.0538,1.05385,1.0535,1.05365,743800004.0
2007-09-07 20:08:00,1.0537,1.0537,1.0537,1.0537,28600000.0
2007-09-07 20:09:00,1.0537,1.0537,1.0536,1.0536,63200000.0
2007-09-07 20:10:00,1.0536,1.05375,1.0536,1.0537,335199999.0
2007-09-07 20:11:00,1.0537,1.0541,1.0537,1.0541,212400001.0
2007-09-07 20:12:00,1.0541,1.0545,1.0541,1.0542,571500001.0
2007-09-07 20:13:00,1.05415,1.0542,1.0536,1.0536,776400002.0
2007-09-07 20:14:00,1.0536,1.0536,1.0535,1.0536,386500000.0
2007-09-07 20:15:00,1.0536,1.0536,1.0535,1.0536,66099998.0
2007-09-07 20:16:00,1.0536,1.0536,1.05355,1.05355,35500000.0
2007-09-07 20:17:00,1.0536,1.05375,1.0536,1.0537,841200000.0
2007-09-07 20:18:00,1.0536,1.0538,1.0536,1.0538,861299997.0
2007-09-07 20:19:00,1.0538,1.054,1.0538,1.0538,908699997.0
2007-09-07 20:20:00,1.0538,1.0538,1.0537,1.0537,351799999.0
2007-09-07 20:21:00,1.0538,1.0538,1.0537,1.0538,46699999.0
2007-09-07 20:22:00,1.0537,1.0539,1.0537,1.0539,1176099990.0
2007-09-07 20:23:00,1.05385,1.05405,1.0538,1.054,337499999.0
2007-09-07 20:24:00,1.05405,1.0541,1.054,1.0541,62900001.0
2007-09-07 20:25:00,1.0541,1.0541,1.0539,1.054,865299994.0
2007-09-07 20:26:00,1.054,1.05405,1.054,1.05405,519800001.0
2007-09-07 20:27:00,1.05405,1.0541,1.05405,1.0541,840599995.0
2007-09-07 20:28:00,1.0542,1.0542,1.054,1.0542,247099998.0
2007-09-07 20:29:00,1.05415,1.0542,1.054,1.05405,56412084.0
2007-09-07 20:30:00,1.05405,1.05405,1.05375,1.05375,211600000.0
2007-09-07 20:31:00,1.0538,1.05405,1.0538,1.054,392300000.0
2007-09-07 20:32:00,1.054,1.0542,1.0539,1.0539,862899990.0
2007-09-07 20:33:00,1.05395,1.054,1.0538,1.0539,222899996.0
2007-09-07 20:34:00,1.0538,1.0541,1.0538,1.0541,815800007.0
2007-09-07 20:35:00,1.0541,1.0541,1.0538,1.0541,483371512.0
2007-09-07 20:36:00,1.054,1.0541,1.0539,1.0539,218000002.0
2007-09-07 20:37:00,1.054,1.054,1.0539,1.054,241000002.0
2007-09-07 20:38:00,1.054,1.054,1.05365,1.0539,633600004.0
2007-09-07 20:39:00,1.0538,1.054,1.0537,1.0537,826799992.0
2007-09-07 20:40:00,1.0537,1.0539,1.0537,1.0539,369399994.0
2007-09-07 20:41:00,1.0539,1.054,1.0539,1.054,16500000.0
2007-09-07 20:42:00,1.054,1.054,1.054,1.054,15400000.0
2007-09-07 20:43:00,1.054,1.0542,1.054,1.0542,363200001.0
2007-09-07 20:44:00,1.0542,1.0543,1.05405,1.0543,318545487.0
2007-09-07 20:45:00,1.0541,1.0542,1.05405,1.05415,263000000.0
2007-09-07 20:46:00,1.0542,1.0542,1.0541,1.0541,211200002.0
2007-09-07 20:47:00,1.0542,1.0542,1.0539,1.0542,224599999.0
2007-09-07 20:48:00,1.0542,1.0542,1.054,1.0542,481799982.0
2007-09-07 20:49:00,1.0541,1.0542,1.0541,1.0541,193600004.0
2007-09-07 20:50:00,1.0542,1.0542,1.0541,1.0541,154300000.0
2007-09-07 20:51:00,1.0542,1.0542,1.0542,1.0542,35700000.0
2007-09-07 20:52:00,1.0542,1.0545,1.0541,1.0545,441700008.0
2007-09-07 20:53:00,1.0544,1.0545,1.0544,1.0545,158599994.0
2007-09-07 20:54:00,1.0545,1.0545,1.0543,1.0545,425600003.0
2007-09-07 20:55:00,1.05455,1.05455,1.05415,1.0542,413799997.0
2007-09-07 20:56:00,1.0542,1.0545,1.0542,1.05445,905300005.0
2007-09-07 20:57:00,1.0545,1.0549,1.05445,1.0548,617199997.0
2007-09-07 20:58:00,1.0548,1.0551,1.0548,1.05485,729600002.0
2007-09-07 20:59:00,1.05485,1.0551,1.0548,1.055,763599999.0
2007-09-07 21:00:00,1.055,1.0553,1.05445,1.0547,1945300008.0
2007-09-07 21:01:00,1.0547,1.0548,1.0547,1.0548,439299998.0
2007-09-07 21:02:00,1.0548,1.0548,1.0545,1.0545,353600000.0
2007-09-07 21:03:00,1.0545,1.0546,1.05445,1.05455,221100000.0
2007-09-07 21:04:00,1.0546,1.0546,1.0545,1.0545,307099999.0
2007-09-07 21:05:00,1.0545,1.0545,1.0544,1.0545,107600000.0
2007-09-07 21:06:00,1.0545,1.05455,1.0544,1.05445,279500006.0
2007-09-07 21:07:00,1.05445,1.05465,1.05445,1.0546,190699996.0
2007-09-07 21:08:00,1.0546,1.0548,1.05455,1.05455,840800000.0
2007-09-07 21:09:00,1.0546,1.0546,1.05455,1.05455,87800000.0
2007-09-07 21:10:00,1.05455,1.05465,1.0545,1.05465,115099999.0
2007-09-07 21:11:00,1.0548,1.05495,1.0548,1.05485,377800004.0
2007-09-07 21:12:00,1.05485,1.0549,1.05485,1.0549,24700000.0
2007-09-07 21:13:00,1.0549,1.0549,1.0549,1.0549,11900000.0
2007-09-07 21:14:00,1.0549,1.0549,1.0549,1.0549,23800000.0
2007-09-07 21:15:00,1.0549,1.0549,1.0548,1.0549,803299992.0
2007-09-07 21:16:00,1.0548,1.055,1.0548,1.055,142299999.0
2007-09-07 21:17:00,1.0549,1.0549,1.0549,1.0549,93699999.0
2007-09-07 21:18:00,1.0549,1.0549,1.0547,1.0547,585099989.0
2007-09-07 21:19:00,1.0547,1.0548,1.0546,1.0546,457699998.0
2007-09-07 21:20:00,1.0546,1.0546,1.0545,1.0545,461800005.0
2007-09-07 21:21:00,1.0545,1.0545,1.0544,1.0545,196399993.0
2007-09-07 21:22:00,1.0545,1.0545,1.05445,1.0545,102199998.0
2007-09-07 21:23:00,1.0545,1.0545,1.0543,1.0543,131600001.0
2007-09-07 21:24:00,1.0543,1.0544,1.0542,1.05435,258000004.0
2007-09-07 21:25:00,1.05435,1.05435,1.05425,1.0543,116600000.0
2007-09-07 21:26:00,1.0543,1.0549,1.05425,1.05465,1304299997.0
2007-09-07 21:27:00,1.0547,1.0551,1.0547,1.0551,386299995.0
2007-09-07 21:28:00,1.0551,1.0551,1.0545,1.0548,1010600000.0
2007-09-07 21:29:00,1.0548,1.05485,1.0548,1.05485,750500003.0
2007-09-07 21:30:00,1.05485,1.05485,1.0548,1.0548,229599999.0
2007-09-07 21:31:00,1.0548,1.0548,1.0548,1.0548,50700000.0
2007-09-07 21:32:00,1.05495,1.05495,1.05495,1.05495,1200000.0
2007-09-07 21:33:00,1.05495,1.0551,1.05495,1.0551,24400000.0
2007-09-07 21:34:00,1.0551,1.0551,1.0551,1.0551,337600000.0
2007-09-07 21:35:00,1.0551,1.0552,1.0551,1.0552,737700000.0
2007-09-07 21:36:00,1.0552,1.0555,1.0551,1.05525,562100002.0
2007-09-07 21:37:00,1.0553,1.0554,1.0553,1.0554,87899999.0
2007-09-07 21:38:00,1.0554,1.0555,1.0553,1.0553,92999999.0
2007-09-07 21:39:00,1.05535,1.0554,1.0553,1.05535,36700001.0
2007-09-07 21:40:00,1.05535,1.05535,1.05535,1.05535,6200000.0
2007-09-07 21:41:00,1.05535,1.05535,1.05535,1.05535,6000000.0
2007-09-07 21:42:00,1.0553,1.05535,1.0553,1.05535,32400001.0
2007-09-07 21:43:00,1.05535,1.05535,1.05535,1.05535,3800000.0
2007-09-07 21:44:00,1.05535,1.0554,1.05535,1.0554,51600000.0
2007-09-07 21:45:00,1.05535,1.0554,1.0553,1.0554,247500004.0
2007-09-07 21:46:00,1.0554,1.0555,1.0554,1.0555,50100001.0
2007-09-07 21:47:00,1.05545,1.0555,1.0553,1.0553,247300002.0
2007-09-07 21:48:00,1.0553,1.0553,1.05515,1.05515,69000000.0
2007-09-07 21:49:00,1.0552,1.05525,1.0551,1.0551,150399998.0
2007-09-07 21:50:00,1.0551,1.0552,1.0551,1.05515,322100000.0
2007-09-07 21:51:00,1.05515,1.0552,1.0551,1.0552,202300000.0
2007-09-07 21:52:00,1.0552,1.0552,1.055,1.05505,186200000.0
2007-09-07 21:53:00,1.05505,1.05505,1.05495,1.05495,36100000.0
2007-09-07 21:54:00,1.0549,1.0549,1.0546,1.0546,513400000.0
2007-09-07 21:55:00,1.0546,1.0546,1.0543,1.0543,443800005.0
2007-09-07 21:56:00,1.0544,1.0544,1.0542,1.0543,581299989.0
2007-09-07 21:57:00,1.0544,1.0545,1.0543,1.0543,260899999.0
2007-09-07 21:58:00,1.0544,1.0544,1.0542,1.0543,124599999.0
2007-09-07 21:59:00,1.0543,1.0544,1.0543,1.0544,106799999.0
2007-09-07 22:00:00,1.0544,1.05445,1.05435,1.05435,140800000.0
2007-09-07 22:01:00,1.05435,1.05435,1.0542,1.0543,84999999.0
2007-09-07 22:02:00,1.0543,1.0543,1.054,1.0541,296900000.0
2007-09-07 22:03:00,1.0541,1.0541,1.0541,1.0541,83600000.0
2007-09-07 22:04:00,1.0541,1.0542,1.0541,1.0541,262600000.0
2007-09-07 22:05:00,1.0542,1.05425,1.0542,1.0542,182099998.0
2007-09-07 22:06:00,1.0542,1.05455,1.0541,1.05435,505499994.0
2007-09-07 22:07:00,1.0543,1.05455,1.0543,1.05455,254600001.0
2007-09-07 22:08:00,1.05455,1.0546,1.0545,1.05455,74200000.0
2007-09-07 22:09:00,1.05455,1.05455,1.0544,1.0545,44500001.0
2007-09-07 22:10:00,1.0546,1.0547,1.0543,1.0546,402400000.0
2007-09-07 22:11:00,1.0546,1.0548,1.0543,1.05475,953199999.0
2007-09-07 22:12:00,1.0548,1.0548,1.05475,1.05475,70600000.0
2007-09-07 22:13:00,1.0548,1.0548,1.0547,1.0548,159699998.0
2007-09-07 22:14:00,1.0547,1.0548,1.0547,1.0547,235400000.0
2007-09-07 22:15:00,1.0547,1.05485,1.0547,1.05485,152400000.0
2007-09-07 22:16:00,1.0548,1.0549,1.0547,1.0548,234699999.0
2007-09-07 22:17:00,1.0548,1.0551,1.0547,1.0551,524300004.0
2007-09-07 22:18:00,1.0551,1.0551,1.05495,1.05495,278099998.0
2007-09-07 22:19:00,1.05495,1.0552,1.0549,1.0552,263899999.0
2007-09-07 22:20:00,1.0553,1.0553,1.0552,1.0553,43300000.0
2007-09-07 22:21:00,1.05488,1.05492,1.05488,1.05492,27200000.0
2007-09-07 22:22:00,1.0553,1.0553,1.0551,1.0551,36499999.0
2007-09-07 22:23:00,1.0552,1.0552,1.0549,1.055,68600000.0
2007-09-07 22:24:00,1.055,1.0552,1.05495,1.0552,294499998.0
2007-09-07 22:25:00,1.0552,1.0552,1.0551,1.0552,43400000.0
2007-09-07 22:26:00,1.0551,1.0551,1.0551,1.0551,168199999.0
2007-09-07 22:27:00,1.0551,1.0551,1.0551,1.0551,72699999.0
2007-09-07 22:28:00,1.0551,1.0551,1.05505,1.0551,135500001.0
2007-09-07 22:29:00,1.0551,1.0551,1.055,1.055,102300000.0
2007-09-07 22:30:00,1.055,1.05515,1.055,1.05515,84700000.0
2007-09-07 22:31:00,1.0551,1.05525,1.05495,1.0551,222999999.0
2007-09-07 22:32:00,1.0552,1.05525,1.0551,1.05525,147100000.0
2007-09-07 22:33:00,1.05525,1.05525,1.0549,1.0552,283600000.0
2007-09-07 22:34:00,1.0552,1.0552,1.0552,1.0552,3200000.0
2007-09-07 22:35:00,1.0552,1.0552,1.055,1.0552,44299999.0
2007-09-07 22:36:00,1.0552,1.0552,1.055,1.055,15900000.0
2007-09-07 22:37:00,1.05505,1.05505,1.05505,1.05505,700000.0
2007-09-07 22:38:00,1.05505,1.05505,1.05505,1.05505,1400000.0
2007-09-07 22:39:00,1.05505,1.0551,1.055,1.0551,56999998.0
2007-09-07 22:40:00,1.0551,1.0551,1.0549,1.0549,174499998.0
2007-09-07 22:41:00,1.0548,1.0549,1.05475,1.0548,125000001.0
2007-09-07 22:42:00,1.0549,1.0549,1.0548,1.05485,65000000.0
2007-09-07 22:43:00,1.0549,1.0549,1.05475,1.0548,113700000.0
2007-09-07 22:44:00,1.0549,1.0549,1.0547,1.0548,190100000.0
2007-09-07 22:45:00,1.0548,1.0548,1.0546,1.0546,74799999.0
2007-09-07 22:46:00,1.0547,1.05485,1.0546,1.05485,42900000.0
2007-09-07 22:47:00,1.05485,1.05495,1.0548,1.05495,7900000.0
2007-09-07 22:48:00,1.0548,1.0551,1.0548,1.0551,59181732.0
2007-09-07 22:49:00,1.0551,1.0551,1.055,1.055,121200000.0
2007-09-07 22:50:00,1.055,1.055,1.0548,1.0549,52600000.0
2007-09-07 22:51:00,1.0549,1.0549,1.0549,1.0549,152200000.0
2007-09-07 22:52:00,1.0549,1.055,1.0549,1.055,94400000.0
2007-09-07 22:53:00,1.055,1.055,1.0548,1.0549,205499997.0
2007-09-07 22:54:00,1.05485,1.055,1.0547,1.05475,192899998.0
2007-09-07 22:55:00,1.0548,1.055,1.0548,1.0549,125200000.0
2007-09-07 22:56:00,1.0549,1.0549,1.0548,1.0548,44500000.0
2007-09-07 22:57:00,1.0548,1.055,1.0548,1.055,48000000.0
2007-09-07 22:58:00,1.055,1.055,1.055,1.055,25300000.0
2007-09-07 22:59:00,1.055,1.055,1.055,1.055,50700000.0
2007-09-10 00:00:00,1.0543,1.0543,1.0543,1.0543,32000000.0
2007-09-10 00:01:00,1.0545,1.0545,1.0545,1.0545,32000000.0
2007-09-10 00:02:00,1.0546,1.0546,1.0546,1.0546,32000000.0
2007-09-10 00:05:00,1.0547,1.0547,1.0547,1.0547,32000000.0
2007-09-10 00:08:00,1.0548,1.0548,1.0548,1.0548,32000000.0
2007-09-10 00:09:00,1.0549,1.0549,1.0548,1.0548,32000000.0
2007-09-10 00:11:00,1.0549,1.0549,1.0549,1.0549,32000000.0
2007-09-10 00:12:00,1.0548,1.055,1.0548,1.055,32000000.0
2007-09-10 00:13:00,1.0549,1.0549,1.0549,1.0549,32000000.0
2007-09-10 00:14:00,1.055,1.055,1.055,1.055,32000000.0
2007-09-10 00:15:00,1.0549,1.0552,1.0549,1.0552,32000000.0
2007-09-10 00:17:00,1.0551,1.0551,1.0549,1.055,32000000.0
2007-09-10 00:18:00,1.0549,1.0551,1.0549,1.0551,32000000.0
2007-09-10 00:19:00,1.055,1.0552,1.0547,1.0548,32000000.0
2007-09-10 00:24:00,1.0549,1.0549,1.0549,1.0549,32000000.0
2007-09-10 00:27:00,1.0548,1.0548,1.0547,1.0548,32000000.0
2007-09-10 00:29:00,1.0547,1.0549,1.0547,1.0549,32000000.0
2007-09-10 00:31:00,1.0548,1.0548,1.0547,1.0548,32000000.0
2007-09-10 00:34:00,1.0549,1.0549,1.0549,1.0549,32000000.0
2007-09-10 00:36:00,1.055,1.0553,1.055,1.0552,32000000.0
2007-09-10 00:37:00,1.0551,1.0551,1.0551,1.0551,32000000.0
2007-09-10 00:41:00,1.0552,1.0552,1.0552,1.0552,32000000.0
2007-09-10 00:43:00,1.0551,1.0551,1.0551,1.0551,32000000.0
2007-09-10 00:44:00,1.0552,1.0553,1.0552,1.0553,32000000.0
2007-09-10 00:45:00,1.0554,1.0556,1.0554,1.0556,32000000.0
2007-09-10 00:46:00,1.0557,1.0562,1.0557,1.0561,32000000.0
2007-09-10 00:48:00,1.056,1.056,1.056,1.056,32000000.0
2007-09-10 00:49:00,1.0561,1.0562,1.0561,1.0562,32000000.0
2007-09-10 00:51:00,1.0563,1.0563,1.0562,1.0562,32000000.0
2007-09-10 00:52:00,1.0563,1.0568,1.0563,1.0565,32000000.0
2007-09-10 00:53:00,1.0566,1.0566,1.0565,1.0566,32000000.0
2007-09-10 00:54:00,1.0565,1.0566,1.0565,1.0566,32000000.0
2007-09-10 00:56:00,1.0565,1.0566,1.0565,1.0566,32000000.0
2007-09-10 00:58:00,1.0567,1.0567,1.0567,1.0567,32000000.0
2007-09-10 01:00:00,1.057,1.0571,1.0568,1.0569,32000000.0
2007-09-10 01:01:00,1.0568,1.0568,1.0568,1.0568,32000000.0
2007-09-10 01:02:00,1.0569,1.0572,1.0569,1.0571,32000000.0
2007-09-10 01:03:00,1.0572,1.0572,1.0571,1.0572,32000000.0
2007-09-10 01:04:00,1.0571,1.0571,1.0571,1.0571,32000000.0
2007-09-10 01:06:00,1.0572,1.0572,1.0568,1.0569,32000000.0
2007-09-10 01:08:00,1.0568,1.0568,1.0568,1.0568,32000000.0
2007-09-10 01:09:00,1.0567,1.0567,1.0566,1.0567,32000000.0
2007-09-10 01:11:00,1.0568,1.0568,1.0568,1.0568,32000000.0
2007-09-10 01:12:00,1.0567,1.0568,1.0567,1.0568,32000000.0
2007-09-10 01:13:00,1.0569,1.0569,1.0568,1.0568,32000000.0
2007-09-10 01:14:00,1.0567,1.0567,1.0567,1.0567,32000000.0
2007-09-10 01:19:00,1.0568,1.057,1.0568,1.057,32000000.0
2007-09-10 01:22:00,1.0569,1.057,1.0569,1.057,32000000.0
2007-09-10 01:23:00,1.0571,1.0571,1.0569,1.0569,32000000.0
2007-09-10 01:24:00,1.0568,1.057,1.0568,1.057,32000000.0
2007-09-10 01:25:00,1.0569,1.057,1.0569,1.057,32000000.0
2007-09-10 01:26:00,1.0569,1.0569,1.0568,1.0568,32000000.0
2007-09-10 01:27:00,1.0569,1.0569,1.0569,1.0569,32000000.0
2007-09-10 01:28:00,1.0568,1.0568,1.0566,1.0566,32000000.0
2007-09-10 01:32:00,1.0565,1.0565,1.0565,1.0565,32000000.0
2007-09-10 01:34:00,1.0563,1.0563,1.0563,1.0563,32000000.0
2007-09-10 01:35:00,1.0564,1.0564,1.0564,1.0564,32000000.0
2007-09-10 01:36:00,1.0563,1.0564,1.0563,1.0563,32000000.0
2007-09-10 01:37:00,1.0564,1.0564,1.0563,1.0563,32000000.0
2007-09-10 01:38:00,1.0565,1.0565,1.0563,1.0564,32000000.0
2007-09-10 01:40:00,1.0565,1.0565,1.0563,1.0565,32000000.0
2007-09-10 01:41:00,1.0564,1.0564,1.0564,1.0564,32000000.0
2007-09-10 01:43:00,1.0565,1.0565,1.0564,1.0564,32000000.0
2007-09-10 01:44:00,1.0565,1.0565,1.0564,1.0564,32000000.0
2007-09-10 01:48:00,1.0563,1.0563,1.0563,1.0563,32000000.0
2007-09-10 01:51:00,1.0567,1.0567,1.0563,1.0563,32000000.0
2007-09-10 01:52:00,1.0567,1.0567,1.0567,1.0567,32000000.0
2007-09-10 01:53:00,1.0565,1.0565,1.0565,1.0565,32000000.0
2007-09-10 01:55:00,1.0564,1.0564,1.0564,1.0564,32000000.0
2007-09-10 01:56:00,1.0563,1.0564,1.0563,1.0563,32000000.0
2007-09-10 01:57:00,1.0564,1.0564,1.0563,1.0563,32000000.0
2007-09-10 01:58:00,1.0564,1.0564,1.0563,1.0563,32000000.0
2007-09-10 01:59:00,1.0564,1.0564,1.0563,1.0563,32000000.0
2007-09-10 02:00:00,1.0563,1.0563,1.0563,1.0563,32000000.0
2007-09-10 02:01:00,1.0563,1.0563,1.0563,1.0563,16000000.0
2007-09-10 02:02:00,1.0563,1.0565,1.0563,1.0565,82400000.0
2007-09-10 02:03:00,1.05645,1.05665,1.0562,1.05665,228800000.0
2007-09-10 02:04:00,1.05665,1.05665,1.05655,1.05655,37600000.0
2007-09-10 02:05:00,1.05635,1.05645,1.0563,1.05635,501300001.0
2007-09-10 02:06:00,1.0566,1.05675,1.0566,1.05675,85600000.0
2007-09-10 02:07:00,1.0567,1.0567,1.05635,1.0564,141499998.0
2007-09-10 02:08:00,1.05613,1.05613,1.05607,1.05613,30000000.0
2007-09-10 02:09:00,1.0564,1.0564,1.0564,1.0564,12000000.0
2007-09-10 02:10:00,1.05631,1.05631,1.056,1.05631,55000000.0
2007-09-10 02:11:00,1.05617,1.0564,1.05617,1.05622,35900000.0
2007-09-10 02:12:00,1.0564,1.0565,1.05635,1.0564,217200001.0
2007-09-10 02:13:00,1.05618,1.05618,1.05612,1.05612,29400000.0
2007-09-10 02:14:00,1.05613,1.05625,1.05611,1.05622,533499998.0
2007-09-10 02:15:00,1.0561,1.05613,1.05605,1.0561,320399996.0
2007-09-10 02:16:00,1.05607,1.05612,1.05592,1.05606,128399999.0
2007-09-10 02:17:00,1.05618,1.05622,1.05612,1.05619,26600000.0
2007-09-10 02:18:00,1.05611,1.05625,1.05611,1.0562,259699999.0
2007-09-10 02:19:00,1.0564,1.0564,1.05615,1.0562,61200000.0
2007-09-10 02:20:00,1.05614,1.05615,1.05594,1.05615,92700000.0
2007-09-10 02:21:00,1.0563,1.0563,1.0563,1.0563,4000000.0
2007-09-10 02:22:00,1.05605,1.05605,1.05605,1.05605,4000000.0
2007-09-10 02:23:00,1.05605,1.05605,1.05605,1.05605,46400000.0
2007-09-10 02:24:00,1.056,1.056,1.05581,1.05581,81600000.0
2007-09-10 02:25:00,1.05625,1.05635,1.05625,1.05635,26400000.0
2007-09-10 02:26:00,1.05645,1.05645,1.05635,1.0564,44000000.0
2007-09-10 02:27:00,1.0564,1.0564,1.05635,1.05635,18400000.0
2007-09-10 02:28:00,1.05619,1.05619,1.05605,1.05613,135100000.0
2007-09-10 02:29:00,1.05618,1.05618,1.0561,1.05615,686200000.0
2007-09-10 02:30:00,1.0564,1.0565,1.0564,1.0565,74000000.0
2007-09-10 02:31:00,1.0565,1.0565,1.0565,1.0565,20000000.0
2007-09-10 02:32:00,1.05623,1.05628,1.0561,1.05614,242000000.0
2007-09-10 02:33:00,1.05625,1.05625,1.0562,1.05625,151800000.0
2007-09-10 02:34:00,1.0565,1.0565,1.0565,1.0565,20000000.0
2007-09-10 02:35:00,1.0565,1.0565,1.05645,1.0565,50800000.0
2007-09-10 02:36:00,1.0565,1.0566,1.0564,1.0566,263700002.0
2007-09-10 02:37:00,1.0566,1.057,1.05645,1.057,446600000.0
2007-09-10 02:38:00,1.057,1.05715,1.0567,1.057,126500000.0
2007-09-10 02:39:00,1.05665,1.0567,1.05665,1.05665,71799999.0
2007-09-10 02:40:00,1.0567,1.0568,1.0567,1.0568,131600000.0
2007-09-10 02:41:00,1.0568,1.057,1.05665,1.05665,71000000.0
2007-09-10 02:42:00,1.05675,1.0568,1.0567,1.0567,158000002.0
2007-09-10 02:43:00,1.05675,1.057,1.05675,1.057,67200000.0
2007-09-10 02:44:00,1.05705,1.05715,1.05705,1.05715,86400000.0
2007-09-10 02:45:00,1.05715,1.05715,1.05715,1.05715,800000.0
2007-09-10 02:46:00,1.0572,1.0572,1.0572,1.0572,8000000.0
2007-09-10 02:47:00,1.0568,1.05699,1.0568,1.05681,152900003.0
2007-09-10 02:48:00,1.0572,1.0572,1.0569,1.057,56000001.0
2007-09-10 02:49:00,1.0573,1.0573,1.0573,1.0573,35200000.0
2007-09-10 02:50:00,1.0573,1.0573,1.057,1.05705,284200003.0
2007-09-10 02:51:00,1.0571,1.0574,1.05705,1.0572,165100002.0
2007-09-10 02:52:00,1.0572,1.0573,1.05715,1.05725,214300000.0
2007-09-10 02:53:00,1.05735,1.05745,1.0573,1.0573,196800001.0
2007-09-10 02:54:00,1.05735,1.05735,1.05735,1.05735,4800000.0
2007-09-10 02:55:00,1.05735,1.0574,1.0571,1.0574,66900000.0
2007-09-10 02:56:00,1.0574,1.0574,1.05705,1.0573,13500000.0
2007-09-10 02:57:00,1.0573,1.0573,1.057,1.057,120300003.0
2007-09-10 02:58:00,1.057,1.057,1.057,1.057,36400002.0
2007-09-10 02:59:00,1.05705,1.0572,1.05695,1.0571,250500005.0
2007-09-10 03:00:00,1.0571,1.0573,1.05705,1.05705,273799999.0
2007-09-10 03:01:00,1.05715,1.05725,1.05705,1.0571,177800000.0
2007-09-10 03:02:00,1.0571,1.0571,1.0568,1.0568,220700000.0
2007-09-10 03:03:00,1.0568,1.0572,1.0568,1.0571,176500000.0
2007-09-10 03:04:00,1.05679,1.05694,1.0565,1.05694,74700000.0
2007-09-10 03:05:00,1.0571,1.05725,1.0571,1.05715,49300000.0
2007-09-10 03:06:00,1.05715,1.0576,1.0571,1.0575,233000000.0
2007-09-10 03:07:00,1.0575,1.0575,1.05705,1.0572,273400001.0
2007-09-10 03:08:00,1.0575,1.0575,1.05705,1.0571,286600000.0
2007-09-10 03:09:00,1.05725,1.0574,1.05725,1.0574,85700000.0
2007-09-10 03:10:00,1.0574,1.0575,1.0574,1.0575,26400000.0
2007-09-10 03:11:00,1.0575,1.0575,1.05735,1.0574,88000000.0
2007-09-10 03:12:00,1.0574,1.0577,1.0574,1.0577,220000002.0
2007-09-10 03:13:00,1.0578,1.0578,1.0577,1.0577,153600000.0
2007-09-10 03:14:00,1.0577,1.0577,1.05765,1.05765,48800000.0
2007-09-10 03:15:00,1.05765,1.0577,1.05745,1.0576,111100000.0
2007-09-10 03:16:00,1.0576,1.0577,1.0576,1.0577,72000001.0
2007-09-10 03:17:00,1.05734,1.05753,1.05728,1.05753,82700000.0
2007-09-10 03:18:00,1.0577,1.0577,1.0575,1.0576,89499998.0
2007-09-10 03:19:00,1.0576,1.05765,1.0576,1.0576,144800000.0
2007-09-10 03:20:00,1.0576,1.0579,1.0576,1.0577,414799999.0
2007-09-10 03:21:00,1.05775,1.058,1.05775,1.058,100100000.0
2007-09-10 03:22:00,1.058,1.058,1.0578,1.058,27800000.0
2007-09-10 03:23:00,1.058,1.058,1.0577,1.0578,50200000.0
2007-09-10 03:24:00,1.0578,1.0578,1.05745,1.0578,293000000.0
2007-09-10 03:25:00,1.0578,1.0578,1.0578,1.0578,14400000.0
2007-09-10 03:26:00,1.0578,1.058,1.0578,1.05795,152700000.0
2007-09-10 03:27:00,1.0579,1.0583,1.0578,1.05825,284400000.0
2007-09-10 03:28:00,1.05825,1.0583,1.0579,1.0581,205999999.0
2007-09-10 03:29:00,1.0581,1.0587,1.0577,1.0586,985499997.0
2007-09-10 03:30:00,1.0586,1.0587,1.05835,1.0585,378100000.0
2007-09-10 03:31:00,1.0584,1.05845,1.0583,1.05835,364799999.0
2007-09-10 03:32:00,1.05835,1.05855,1.05835,1.05855,65800000.0
2007-09-10 03:33:00,1.05855,1.05875,1.0585,1.05875,354799993.0
2007-09-10 03:34:00,1.0587,1.0588,1.0584,1.0588,457600001.0
2007-09-10 03:35:00,1.0588,1.0591,1.0587,1.0589,497900001.0
2007-09-10 03:36:00,1.0589,1.05905,1.0588,1.0588,264599999.0
2007-09-10 03:37:00,1.05885,1.05905,1.05885,1.059,40800000.0
2007-09-10 03:38:00,1.05905,1.05905,1.0588,1.0589,380600009.0
2007-09-10 03:39:00,1.05895,1.05895,1.05885,1.05885,64000000.0
2007-09-10 03:40:00,1.05885,1.05885,1.05885,1.05885,2400000.0
2007-09-10 03:41:00,1.0588,1.0589,1.0588,1.0588,213000000.0
2007-09-10 03:42:00,1.0588,1.0588,1.05815,1.05835,292900000.0
2007-09-10 03:43:00,1.05835,1.05835,1.058,1.058,68200000.0
2007-09-10 03:44:00,1.058,1.058,1.05795,1.058,28200000.0
2007-09-10 03:45:00,1.058,1.058,1.0579,1.0579,60900003.0
2007-09-10 03:46:00,1.0579,1.05795,1.0579,1.05795,43300000.0
2007-09-10 03:47:00,1.05795,1.05795,1.05725,1.05725,87600000.0
2007-09-10 03:48:00,1.0575,1.0575,1.0572,1.05725,138000000.0
2007-09-10 03:49:00,1.05725,1.0577,1.0572,1.0575,323600001.0
2007-09-10 03:50:00,1.0576,1.0577,1.0575,1.0575,129100000.0
2007-09-10 03:51:00,1.05735,1.05751,1.05717,1.0572,155100000.0
2007-09-10 03:52:00,1.05735,1.05735,1.0571,1.0571,93900000.0
2007-09-10 03:53:00,1.0575,1.05755,1.0575,1.05755,35200000.0
2007-09-10 03:54:00,1.05745,1.05755,1.05745,1.05745,84200000.0
2007-09-10 03:55:00,1.05712,1.05717,1.05708,1.05712,117900000.0
2007-09-10 03:56:00,1.0575,1.058,1.0575,1.0577,115400002.0
2007-09-10 03:57:00,1.0577,1.0577,1.0576,1.0577,93200000.0
2007-09-10 03:58:00,1.0576,1.0576,1.0576,1.0576,90600000.0
2007-09-10 03:59:00,1.0576,1.0577,1.0576,1.0577,58800000.0
2007-09-10 04:00:00,1.0576,1.0577,1.0576,1.0576,23600000.0
2007-09-10 04:01:00,1.0575,1.05755,1.05733,1.05754,75700000.0
2007-09-10 04:02:00,1.0576,1.05775,1.0576,1.0576,152000000.0
2007-09-10 04:03:00,1.0576,1.0576,1.05755,1.0576,46100001.0
2007-09-10 04:04:00,1.0576,1.0576,1.0576,1.0576,25000000.0
2007-09-10 04:05:00,1.05765,1.05765,1.05765,1.05765,3200000.0
2007-09-10 04:06:00,1.05765,1.0577,1.0576,1.0577,96900001.0
2007-09-10 04:07:00,1.0575,1.05767,1.05741,1.05745,91500000.0
2007-09-10 04:08:00,1.0577,1.0577,1.0577,1.0577,46400000.0
2007-09-10 04:09:00,1.0577,1.0577,1.0577,1.0577,4000000.0
2007-09-10 04:10:00,1.0577,1.0578,1.0577,1.0578,68000000.0
2007-09-10 04:11:00,1.05772,1.05797,1.05753,1.05771,127099995.0
2007-09-10 04:12:00,1.05755,1.05765,1.0575,1.05763,25100000.0
2007-09-10 04:13:00,1.05757,1.05757,1.05745,1.05757,68299997.0
2007-09-10 04:14:00,1.05758,1.05796,1.05756,1.05796,76599998.0
2007-09-10 04:15:00,1.0578,1.0578,1.0578,1.0578,6400000.0
2007-09-10 04:16:00,1.0578,1.0578,1.0578,1.0578,12000000.0
2007-09-10 04:17:00,1.0578,1.0578,1.0578,1.0578,47200000.0
2007-09-10 04:18:00,1.0578,1.0578,1.05745,1.0575,126800000.0
2007-09-10 04:19:00,1.0575,1.0575,1.05705,1.0573,189600001.0
2007-09-10 04:20:00,1.0573,1.0577,1.05725,1.0573,52100000.0
2007-09-10 04:21:00,1.0573,1.0573,1.0573,1.0573,2000000.0
2007-09-10 04:22:00,1.0573,1.0573,1.0573,1.0573,12800000.0
2007-09-10 04:23:00,1.05711,1.05716,1.05699,1.05711,101199999.0
2007-09-10 04:24:00,1.05709,1.05719,1.057,1.05705,63000000.0
2007-09-10 04:25:00,1.0573,1.0577,1.0573,1.0573,29000000.0
2007-09-10 04:26:00,1.0573,1.0573,1.05725,1.05725,10600000.0
2007-09-10 04:27:00,1.0573,1.0573,1.0573,1.0573,4600000.0
2007-09-10 04:28:00,1.0574,1.0574,1.0573,1.0573,61999999.0
2007-09-10 04:29:00,1.0574,1.0574,1.0574,1.0574,70400000.0
2007-09-10 04:30:00,1.0574,1.0574,1.0573,1.0574,103800000.0
2007-09-10 04:31:00,1.0574,1.0574,1.0572,1.0574,74200000.0
2007-09-10 04:32:00,1.0574,1.05755,1.0574,1.05755,51200000.0
2007-09-10 04:33:00,1.05755,1.05755,1.05755,1.05755,1600000.0
2007-09-10 04:34:00,1.0575,1.0575,1.0575,1.0575,50400000.0
2007-09-10 04:35:00,1.0575,1.0575,1.0572,1.05735,119400000.0
2007-09-10 04:36:00,1.0574,1.0574,1.05725,1.05725,111700000.0
2007-09-10 04:37:00,1.0573,1.0573,1.0573,1.0573,95600000.0
2007-09-10 04:38:00,1.0573,1.0573,1.0573,1.0573,600000.0
2007-09-10 04:39:00,1.0573,1.0573,1.0573,1.0573,301199994.0
2007-09-10 04:40:00,1.0574,1.05745,1.0574,1.05745,1600000.0
2007-09-10 04:41:00,1.0575,1.0575,1.0575,1.0575,64800000.0
2007-09-10 04:42:00,1.0575,1.0576,1.0575,1.0575,80000000.0
2007-09-10 04:43:00,1.05713,1.05714,1.05703,1.05714,85500000.0
2007-09-10 04:44:00,1.0575,1.0575,1.0575,1.0575,18400000.0
2007-09-10 04:45:00,1.05727,1.05727,1.05691,1.05691,112800000.0
2007-09-10 04:46:00,1.05712,1.05729,1.05712,1.0572,76000001.0
2007-09-10 04:47:00,1.0575,1.0575,1.05745,1.05745,7000000.0
2007-09-10 04:48:00,1.05722,1.05726,1.05709,1.05726,53900000.0
2007-09-10 04:49:00,1.05707,1.05716,1.05701,1.05707,82299999.0
2007-09-10 04:50:00,1.0575,1.0575,1.0575,1.0575,3100000.0
2007-09-10 04:51:00,1.05711,1.05718,1.05708,1.05718,92300000.0
2007-09-10 04:52:00,1.0575,1.0575,1.0574,1.0574,14200000.0
2007-09-10 04:53:00,1.05745,1.05745,1.0569,1.0572,149899999.0
2007-09-10 04:54:00,1.05682,1.05691,1.05679,1.05688,72500000.0
2007-09-10 04:55:00,1.0572,1.0573,1.0572,1.0573,70400000.0
2007-09-10 04:56:00,1.0573,1.0576,1.0573,1.05735,127100000.0
2007-09-10 04:57:00,1.0574,1.0575,1.05735,1.0575,70800000.0
2007-09-10 04:58:00,1.0574,1.05755,1.0574,1.05755,119600003.0
2007-09-10 04:59:00,1.05721,1.05734,1.05717,1.05728,181500000.0
2007-09-10 05:00:00,1.05731,1.05733,1.05716,1.05728,976500001.0
2007-09-10 05:01:00,1.05733,1.05745,1.05728,1.0574,217800000.0
2007-09-10 05:02:00,1.0575,1.05765,1.05745,1.0575,70100000.0
2007-09-10 05:03:00,1.05745,1.0575,1.05745,1.0575,4800000.0
2007-09-10 05:04:00,1.05745,1.0575,1.05745,1.0575,6400000.0
2007-09-10 05:05:00,1.05745,1.05745,1.05745,1.05745,4800000.0
2007-09-10 05:06:00,1.05745,1.05745,1.05735,1.05745,3700000.0
2007-09-10 05:07:00,1.05745,1.05745,1.05745,1.05745,4000000.0
2007-09-10 05:08:00,1.05745,1.05745,1.05745,1.05745,2400000.0
2007-09-10 05:09:00,1.05745,1.0575,1.05745,1.0575,42200000.0
2007-09-10 05:10:00,1.05745,1.0575,1.05745,1.05745,22400000.0
2007-09-10 05:11:00,1.05745,1.05745,1.05745,1.05745,1600000.0
2007-09-10 05:12:00,1.05723,1.05733,1.05719,1.05731,97800003.0
2007-09-10 05:13:00,1.05745,1.05745,1.05745,1.05745,2400000.0
2007-09-10 05:14:00,1.05745,1.05745,1.05745,1.05745,3200000.0
2007-09-10 05:15:00,1.05745,1.05745,1.05745,1.05745,800000.0
2007-09-10 05:16:00,1.05745,1.05745,1.05745,1.05745,11200000.0
2007-09-10 05:17:00,1.05745,1.05745,1.05745,1.05745,4000000.0
2007-09-10 05:18:00,1.05745,1.05745,1.057,1.057,32600000.0
2007-09-10 05:19:00,1.0568,1.057,1.0568,1.057,13000000.0
2007-09-10 05:20:00,1.05692,1.05692,1.05669,1.05669,69500000.0
2007-09-10 05:21:00,1.05735,1.05735,1.0571,1.0571,4100000.0
2007-09-10 05:22:00,1.0571,1.05735,1.0571,1.0571,6100000.0
2007-09-10 05:23:00,1.0571,1.0571,1.0567,1.0568,124200000.0
2007-09-10 05:24:00,1.0568,1.05685,1.0568,1.05685,9600000.0
2007-09-10 05:25:00,1.05681,1.05687,1.05672,1.05687,136800000.0
2007-09-10 05:26:00,1.05672,1.05678,1.05669,1.05678,104200000.0
2007-09-10 05:27:00,1.05662,1.05696,1.05655,1.05672,116600001.0
2007-09-10 05:28:00,1.0569,1.05735,1.0569,1.05735,20200000.0
2007-09-10 05:29:00,1.05735,1.05735,1.05735,1.05735,1400000.0
2007-09-10 05:30:00,1.0569,1.05735,1.05685,1.05735,17100000.0
2007-09-10 05:31:00,1.05687,1.05688,1.05654,1.05654,123399998.0
2007-09-10 05:32:00,1.05735,1.05735,1.05735,1.05735,700000.0
2007-09-10 05:33:00,1.05735,1.0574,1.0569,1.0569,17300000.0
2007-09-10 05:34:00,1.05735,1.05735,1.05735,1.05735,700000.0
2007-09-10 05:35:00,1.05735,1.05745,1.05735,1.05745,6700000.0
2007-09-10 05:36:00,1.05745,1.05745,1.0568,1.0568,50200000.0
2007-09-10 05:37:00,1.0568,1.05735,1.0568,1.0569,66100000.0
2007-09-10 05:38:00,1.05642,1.0566,1.05642,1.0566,288200002.0
2007-09-10 05:39:00,1.0569,1.0569,1.0567,1.0567,29600001.0
2007-09-10 05:40:00,1.0568,1.0568,1.0568,1.0568,8200000.0
2007-09-10 05:41:00,1.0568,1.0568,1.0568,1.0568,19200000.0
2007-09-10 05:42:00,1.0568,1.0568,1.0568,1.0568,9800000.0
2007-09-10 05:43:00,1.0568,1.0568,1.0568,1.0568,39000000.0
2007-09-10 05:44:00,1.0568,1.0568,1.0568,1.0568,30100000.0
2007-09-10 05:45:00,1.0568,1.0568,1.05675,1.05675,32800000.0
2007-09-10 05:46:00,1.0568,1.0569,1.0567,1.0569,33000001.0
2007-09-10 05:47:00,1.05695,1.05695,1.05695,1.05695,800000.0
2007-09-10 05:48:00,1.057,1.05735,1.0569,1.05735,61000000.0
2007-09-10 05:49:00,1.05735,1.05735,1.05735,1.05735,4200000.0
2007-09-10 05:50:00,1.05735,1.05735,1.05735,1.05735,700000.0
2007-09-10 05:51:00,1.05673,1.05677,1.05666,1.05666,83000000.0
2007-09-10 05:52:00,1.05735,1.05745,1.05735,1.05745,2200000.0
2007-09-10 05:53:00,1.05745,1.05745,1.0569,1.0569,46100000.0
2007-09-10 05:54:00,1.05658,1.05683,1.05653,1.05672,367799998.0
2007-09-10 05:55:00,1.0569,1.0569,1.0569,1.0569,800000.0
2007-09-10 05:56:00,1.0569,1.05735,1.0569,1.05735,21900000.0
2007-09-10 05:57:00,1.05735,1.05735,1.0568,1.05695,88500000.0
2007-09-10 05:58:00,1.0569,1.0569,1.0566,1.05665,94200000.0
2007-09-10 05:59:00,1.05665,1.0568,1.05665,1.0568,103200000.0
2007-09-10 06:00:00,1.0568,1.0568,1.0568,1.0568,16800000.0
2007-09-10 06:01:00,1.05668,1.05668,1.05648,1.0565,108400001.0
2007-09-10 06:02:00,1.05666,1.05669,1.05654,1.05654,719099986.0
2007-09-10 06:03:00,1.0569,1.0569,1.0569,1.0569,45200000.0
2007-09-10 06:04:00,1.0569,1.0569,1.0568,1.0568,40500000.0
2007-09-10 06:05:00,1.0569,1.057,1.0569,1.057,73200001.0
2007-09-10 06:06:00,1.057,1.05705,1.057,1.05705,52400000.0
2007-09-10 06:07:00,1.05705,1.05705,1.057,1.057,25600000.0
2007-09-10 06:08:00,1.05705,1.0571,1.05705,1.0571,30200000.0
2007-09-10 06:09:00,1.0571,1.0571,1.0571,1.0571,57000000.0
2007-09-10 06:10:00,1.0571,1.0571,1.05695,1.057,52300000.0
2007-09-10 06:11:00,1.057,1.05705,1.05695,1.05695,109500000.0
2007-09-10 06:12:00,1.057,1.057,1.05685,1.05685,38500000.0
2007-09-10 06:13:00,1.0568,1.05682,1.0568,1.05682,54500000.0
2007-09-10 06:14:00,1.05676,1.05688,1.0565,1.05688,145800000.0
2007-09-10 06:15:00,1.05695,1.05705,1.0569,1.05705,47200000.0
2007-09-10 06:16:00,1.0571,1.0571,1.0571,1.0571,4800000.0
2007-09-10 06:17:00,1.0571,1.0571,1.0569,1.0569,37600000.0
2007-09-10 06:18:00,1.057,1.057,1.057,1.057,200000.0
2007-09-10 06:19:00,1.057,1.057,1.057,1.057,2000000.0
2007-09-10 06:20:00,1.057,1.057,1.057,1.057,400000.0
2007-09-10 06:21:00,1.057,1.057,1.057,1.057,200000.0
2007-09-10 06:22:00,1.0569,1.0569,1.0569,1.0569,8000000.0
2007-09-10 06:23:00,1.0566,1.05666,1.05641,1.05656,1228500004.0
2007-09-10 06:24:00,1.05657,1.05665,1.05652,1.05658,314800002.0
2007-09-10 06:25:00,1.0569,1.05695,1.0569,1.05695,36800000.0
2007-09-10 06:26:00,1.05695,1.05695,1.05685,1.05685,29600000.0
2007-09-10 06:27:00,1.05646,1.05665,1.05646,1.05652,103200000.0
2007-09-10 06:28:00,1.05653,1.05668,1.05637,1.05668,25300000.0
2007-09-10 06:29:00,1.05636,1.05658,1.05636,1.05637,96700000.0
2007-09-10 06:30:00,1.0569,1.0569,1.0567,1.0567,34000000.0
2007-09-10 06:31:00,1.0567,1.0567,1.05665,1.05665,29300000.0
2007-09-10 06:32:00,1.05665,1.0567,1.0566,1.0566,31400000.0
2007-09-10 06:33:00,1.05634,1.05656,1.05634,1.05645,512900000.0
2007-09-10 06:34:00,1.0566,1.05675,1.05655,1.0567,225500003.0
2007-09-10 06:35:00,1.0566,1.0567,1.05655,1.05655,18000001.0
2007-09-10 06:36:00,1.05631,1.05632,1.05618,1.05632,344800000.0
2007-09-10 06:37:00,1.05655,1.05655,1.0564,1.0564,28600000.0
2007-09-10 06:38:00,1.0564,1.0565,1.0562,1.0563,284900002.0
2007-09-10 06:39:00,1.0562,1.05625,1.0562,1.0562,84800000.0
2007-09-10 06:40:00,1.0562,1.0562,1.0562,1.0562,60800000.0
2007-09-10 06:41:00,1.0562,1.0562,1.0561,1.0561,28800000.0
2007-09-10 06:42:00,1.05615,1.05615,1.05615,1.05615,2400000.0
2007-09-10 06:43:00,1.05615,1.0562,1.05605,1.0561,265599998.0
2007-09-10 06:44:00,1.0561,1.0561,1.05605,1.0561,217200000.0
2007-09-10 06:45:00,1.0561,1.0561,1.0561,1.0561,107300000.0
2007-09-10 06:46:00,1.0561,1.0561,1.0561,1.0561,43700000.0
2007-09-10 06:47:00,1.0561,1.0561,1.0561,1.0561,26600000.0
2007-09-10 06:48:00,1.0561,1.0561,1.05605,1.05605,89400000.0
2007-09-10 06:49:00,1.05593,1.05603,1.0559,1.0559,144000000.0
2007-09-10 06:50:00,1.0559,1.0559,1.0558,1.05581,142399999.0
2007-09-10 06:51:00,1.05583,1.0559,1.05583,1.05585,655199994.0
2007-09-10 06:52:00,1.0558,1.05593,1.0558,1.05588,865400005.0
2007-09-10 06:53:00,1.0562,1.0562,1.05615,1.0562,2100000.0
2007-09-10 06:54:00,1.05585,1.0559,1.05583,1.05585,1019400008.0
2007-09-10 06:55:00,1.0562,1.0562,1.0562,1.0562,1500000.0
2007-09-10 06:56:00,1.0562,1.0562,1.0561,1.0561,4800000.0
2007-09-10 06:57:00,1.05572,1.05578,1.05568,1.05575,470000006.0
2007-09-10 06:58:00,1.05576,1.05586,1.05571,1.05582,576700010.0
2007-09-10 06:59:00,1.0561,1.0561,1.0561,1.0561,16500000.0
2007-09-10 07:00:00,1.0561,1.0561,1.0561,1.0561,4900000.0
2007-09-10 07:01:00,1.0561,1.0561,1.0561,1.0561,200000.0
2007-09-10 07:02:00,1.05573,1.05573,1.05552,1.05567,401500000.0
2007-09-10 07:03:00,1.05577,1.05592,1.05573,1.05573,897400000.0
2007-09-10 07:04:00,1.0561,1.0562,1.0561,1.05615,32700000.0
2007-09-10 07:05:00,1.056,1.05614,1.05593,1.05607,174600004.0
2007-09-10 07:06:00,1.0562,1.0562,1.0562,1.0562,10000000.0
2007-09-10 07:07:00,1.0562,1.05635,1.0562,1.05635,43600000.0
2007-09-10 07:08:00,1.0564,1.0564,1.0562,1.0562,76400000.0
2007-09-10 07:09:00,1.0562,1.0562,1.0562,1.0562,49500000.0
2007-09-10 07:10:00,1.0562,1.0562,1.0562,1.0562,16400000.0
2007-09-10 07:11:00,1.0562,1.0562,1.0562,1.0562,16400000.0
2007-09-10 07:12:00,1.0562,1.0562,1.0562,1.0562,16400000.0
2007-09-10 07:13:00,1.0562,1.05645,1.0562,1.0562,352300000.0
2007-09-10 07:14:00,1.0563,1.0565,1.0563,1.0565,65300000.0
2007-09-10 07:15:00,1.0565,1.0568,1.0565,1.0565,153000000.0
2007-09-10 07:16:00,1.0565,1.0565,1.056,1.0565,207100000.0
2007-09-10 07:17:00,1.05645,1.0565,1.05635,1.0565,349199998.0
2007-09-10 07:18:00,1.0565,1.0565,1.0562,1.0562,73900000.0
2007-09-10 07:19:00,1.05625,1.0563,1.05625,1.0563,5600000.0
2007-09-10 07:20:00,1.05606,1.05632,1.05596,1.05596,290300001.0
2007-09-10 07:21:00,1.05618,1.05619,1.05603,1.05619,456000009.0
2007-09-10 07:22:00,1.0563,1.0564,1.0563,1.05635,16000000.0
2007-09-10 07:23:00,1.0567,1.0567,1.0562,1.0564,85000000.0
2007-09-10 07:24:00,1.0565,1.0565,1.0565,1.0565,27200000.0
2007-09-10 07:25:00,1.0565,1.05655,1.0562,1.0562,236899999.0
2007-09-10 07:26:00,1.0562,1.0562,1.0562,1.0562,35000000.0
2007-09-10 07:27:00,1.0563,1.0564,1.0563,1.0564,116000000.0
2007-09-10 07:28:00,1.0564,1.0565,1.0564,1.0565,50100000.0
2007-09-10 07:29:00,1.0565,1.0566,1.0565,1.0566,13400000.0
2007-09-10 07:30:00,1.0566,1.0566,1.0566,1.0566,1400000.0
2007-09-10 07:31:00,1.0566,1.0566,1.0566,1.0566,2600000.0
2007-09-10 07:32:00,1.0566,1.0566,1.0566,1.0566,2600000.0
2007-09-10 07:33:00,1.05644,1.05644,1.05633,1.05641,70000000.0
2007-09-10 07:34:00,1.0566,1.05665,1.05635,1.05665,216099999.0
2007-09-10 07:35:00,1.0566,1.0567,1.0564,1.05645,207600000.0
2007-09-10 07:36:00,1.05645,1.05685,1.05645,1.05685,210700000.0
2007-09-10 07:37:00,1.05685,1.0569,1.05685,1.0569,16800000.0
2007-09-10 07:38:00,1.0569,1.0569,1.0566,1.0568,168800003.0
2007-09-10 07:39:00,1.0568,1.0568,1.0566,1.0567,116400000.0
2007-09-10 07:40:00,1.0567,1.0568,1.0567,1.0568,14200000.0
2007-09-10 07:41:00,1.0568,1.0568,1.05665,1.0568,112600000.0
2007-09-10 07:42:00,1.0568,1.0568,1.0568,1.0568,2000000.0
2007-09-10 07:43:00,1.0568,1.0568,1.0568,1.0568,1600000.0
2007-09-10 07:44:00,1.0568,1.0568,1.0568,1.0568,1700000.0
2007-09-10 07:45:00,1.0568,1.0568,1.05675,1.0568,8900000.0
2007-09-10 07:46:00,1.0567,1.0568,1.0567,1.0568,34100001.0
2007-09-10 07:47:00,1.0567,1.0567,1.0567,1.0567,50000001.0
2007-09-10 07:48:00,1.0568,1.0568,1.0567,1.0567,191000000.0
2007-09-10 07:49:00,1.0567,1.0568,1.0567,1.0567,25900001.0
2007-09-10 07:50:00,1.0567,1.0567,1.05665,1.05665,71200000.0
2007-09-10 07:51:00,1.05665,1.0572,1.05665,1.0569,209799999.0
2007-09-10 07:52:00,1.0567,1.0569,1.0567,1.0568,18400000.0
2007-09-10 07:53:00,1.0569,1.057,1.0569,1.057,58000000.0
2007-09-10 07:54:00,1.057,1.057,1.057,1.057,23400000.0
2007-09-10 07:55:00,1.057,1.0581,1.057,1.0581,164800000.0
2007-09-10 07:56:00,1.0581,1.0587,1.05775,1.0578,242600000.0
2007-09-10 07:57:00,1.0578,1.058,1.0577,1.058,75099999.0
2007-09-10 07:58:00,1.0581,1.0585,1.05805,1.0584,227400000.0
2007-09-10 07:59:00,1.0584,1.0586,1.05785,1.0581,172900001.0
2007-09-10 08:00:00,1.0582,1.0586,1.0582,1.0585,520900000.0
2007-09-10 08:01:00,1.0585,1.0585,1.0582,1.0582,71299999.0
2007-09-10 08:02:00,1.0582,1.0582,1.058,1.058,49300000.0
2007-09-10 08:03:00,1.058,1.0581,1.0578,1.0578,95300000.0
2007-09-10 08:04:00,1.0578,1.0579,1.0576,1.0576,291000000.0
2007-09-10 08:05:00,1.0575,1.0576,1.0573,1.0574,224699999.0
2007-09-10 08:06:00,1.0574,1.0574,1.0572,1.0574,137400001.0
2007-09-10 08:07:00,1.0574,1.0575,1.0573,1.0575,86500000.0
2007-09-10 08:08:00,1.0575,1.0575,1.0574,1.0575,119800002.0
2007-09-10 08:09:00,1.0575,1.0577,1.0575,1.0576,28800000.0
2007-09-10 08:10:00,1.0576,1.0577,1.0576,1.0577,64800000.0
2007-09-10 08:11:00,1.0577,1.05795,1.0577,1.05795,213200000.0
2007-09-10 08:12:00,1.05795,1.058,1.0578,1.0579,109300000.0
2007-09-10 08:13:00,1.05775,1.058,1.0577,1.058,87200000.0
2007-09-10 08:14:00,1.058,1.0581,1.0579,1.0579,189654909.0
2007-09-10 08:15:00,1.058,1.058,1.0578,1.058,40100000.0
2007-09-10 08:16:00,1.058,1.058,1.0579,1.0579,52600000.0
2007-09-10 08:17:00,1.0579,1.0581,1.0578,1.0579,224100001.0
2007-09-10 08:18:00,1.0579,1.0581,1.0579,1.0579,180400002.0
2007-09-10 08:19:00,1.0579,1.0579,1.0578,1.0579,170600000.0
2007-09-10 08:20:00,1.0579,1.0579,1.0578,1.0578,317399997.0
2007-09-10 08:21:00,1.0578,1.0578,1.0574,1.0574,287999998.0
2007-09-10 08:22:00,1.0574,1.0575,1.0574,1.0574,131400000.0
2007-09-10 08:23:00,1.0574,1.0574,1.0573,1.05735,105200001.0
2007-09-10 08:24:00,1.0574,1.0574,1.0573,1.0574,123299998.0
2007-09-10 08:25:00,1.0574,1.0574,1.0574,1.0574,76099996.0
2007-09-10 08:26:00,1.0574,1.0574,1.0574,1.0574,500000.0
2007-09-10 08:27:00,1.05712,1.05727,1.05712,1.05722,436599992.0
2007-09-10 08:28:00,1.0574,1.0575,1.0574,1.0575,100800000.0
2007-09-10 08:29:00,1.0575,1.0575,1.0575,1.0575,123600000.0
2007-09-10 08:30:00,1.0574,1.0577,1.0574,1.0574,54600000.0
2007-09-10 08:31:00,1.0574,1.0577,1.0574,1.0577,24300000.0
2007-09-10 08:32:00,1.0576,1.0577,1.0576,1.0577,100100001.0
2007-09-10 08:33:00,1.0577,1.0578,1.0577,1.0578,35900000.0
2007-09-10 08:34:00,1.0578,1.0581,1.0577,1.0581,135500000.0
2007-09-10 08:35:00,1.0581,1.0581,1.058,1.0581,295000001.0
2007-09-10 08:36:00,1.0581,1.0581,1.058,1.0581,376600000.0
2007-09-10 08:37:00,1.05795,1.0581,1.05795,1.05805,14900000.0
2007-09-10 08:38:00,1.0581,1.0581,1.05795,1.058,44599999.0
2007-09-10 08:39:00,1.058,1.05815,1.05785,1.05785,229000002.0
2007-09-10 08:40:00,1.0579,1.05795,1.0576,1.0577,196499999.0
2007-09-10 08:41:00,1.0577,1.0578,1.0576,1.0578,114700000.0
2007-09-10 08:42:00,1.0578,1.0578,1.0571,1.0574,185100000.0
2007-09-10 08:43:00,1.0575,1.0575,1.0571,1.05715,168800000.0
2007-09-10 08:44:00,1.0572,1.0574,1.05705,1.0573,441950005.0
2007-09-10 08:45:00,1.0573,1.0575,1.0571,1.0575,71050000.0
2007-09-10 08:46:00,1.0575,1.0577,1.0574,1.0574,90200000.0
2007-09-10 08:47:00,1.05725,1.0575,1.0572,1.0574,204400001.0
2007-09-10 08:48:00,1.05735,1.05735,1.0567,1.057,232899999.0
2007-09-10 08:49:00,1.05685,1.05695,1.0567,1.05675,239600002.0
2007-09-10 08:50:00,1.05675,1.0574,1.05675,1.05705,559200002.0
2007-09-10 08:51:00,1.0571,1.0571,1.057,1.057,20600000.0
2007-09-10 08:52:00,1.0571,1.0572,1.0567,1.0567,200600000.0
2007-09-10 08:53:00,1.0567,1.0567,1.05665,1.0567,305599998.0
2007-09-10 08:54:00,1.0568,1.0569,1.0565,1.0565,321300004.0
2007-09-10 08:55:00,1.0565,1.0567,1.0564,1.0564,267300000.0
2007-09-10 08:56:00,1.05635,1.0566,1.0563,1.0563,79500000.0
2007-09-10 08:57:00,1.0563,1.05635,1.0562,1.0562,48700000.0
2007-09-10 08:58:00,1.0562,1.0563,1.0561,1.0563,32100000.0
2007-09-10 08:59:00,1.0563,1.0565,1.0563,1.0564,190500000.0
2007-09-10 09:00:00,1.0564,1.0564,1.0564,1.0564,23200000.0
2007-09-10 09:01:00,1.0564,1.0565,1.05635,1.0564,22800000.0
2007-09-10 09:02:00,1.0565,1.0568,1.05635,1.0568,97700000.0
2007-09-10 09:03:00,1.0568,1.0569,1.0567,1.0567,56700000.0
2007-09-10 09:04:00,1.0568,1.0568,1.05665,1.05665,48900000.0
2007-09-10 09:05:00,1.0567,1.0567,1.0566,1.0566,114100000.0
2007-09-10 09:06:00,1.0567,1.0568,1.0567,1.0568,104900000.0
2007-09-10 09:07:00,1.0569,1.05695,1.0568,1.05695,20900000.0
2007-09-10 09:08:00,1.057,1.0574,1.05695,1.0573,396399999.0
2007-09-10 09:09:00,1.0573,1.0577,1.0573,1.0577,249600000.0
2007-09-10 09:10:00,1.05765,1.0578,1.05765,1.05775,184700002.0
2007-09-10 09:11:00,1.05775,1.0579,1.05775,1.05785,328099996.0
2007-09-10 09:12:00,1.05785,1.0582,1.05785,1.0581,398100001.0
2007-09-10 09:13:00,1.0581,1.05845,1.05805,1.0583,411000000.0
2007-09-10 09:14:00,1.0583,1.0585,1.0581,1.0585,224999999.0
2007-09-10 09:15:00,1.0585,1.0587,1.0584,1.0587,206000000.0
2007-09-10 09:16:00,1.05875,1.05875,1.0583,1.0584,577199999.0
2007-09-10 09:17:00,1.0584,1.0584,1.05825,1.0583,98700000.0
2007-09-10 09:18:00,1.0583,1.05835,1.0581,1.0581,230000002.0
2007-09-10 09:19:00,1.0582,1.0583,1.0581,1.0582,129400000.0
2007-09-10 09:20:00,1.0582,1.0582,1.058,1.05815,146199999.0
2007-09-10 09:21:00,1.05815,1.05815,1.0577,1.05785,58600000.0
2007-09-10 09:22:00,1.05785,1.058,1.05765,1.05765,95600001.0
2007-09-10 09:23:00,1.0577,1.0577,1.0576,1.0576,31800000.0
2007-09-10 09:24:00,1.0576,1.0576,1.0575,1.05755,132100000.0
2007-09-10 09:25:00,1.0576,1.0576,1.0576,1.0576,500000.0
2007-09-10 09:26:00,1.0576,1.0576,1.05705,1.0572,209199996.0
2007-09-10 09:27:00,1.0573,1.0573,1.0571,1.05715,197500001.0
2007-09-10 09:28:00,1.0572,1.0576,1.0571,1.0572,281800001.0
2007-09-10 09:29:00,1.0573,1.0573,1.0571,1.05715,217200000.0
2007-09-10 09:30:00,1.05715,1.0573,1.0571,1.0573,65000000.0
2007-09-10 09:31:00,1.0573,1.0575,1.0573,1.0575,233400000.0
2007-09-10 09:32:00,1.0575,1.0576,1.05745,1.05745,129600000.0
2007-09-10 09:33:00,1.0575,1.0576,1.05745,1.0576,91600000.0
2007-09-10 09:34:00,1.0575,1.0576,1.0575,1.0576,42900000.0
2007-09-10 09:35:00,1.0576,1.0576,1.0573,1.0573,80900000.0
2007-09-10 09:36:00,1.0573,1.05745,1.0573,1.0574,119500000.0
2007-09-10 09:37:00,1.0574,1.0575,1.0574,1.0575,68600000.0
2007-09-10 09:38:00,1.0575,1.05755,1.0574,1.05755,182600002.0
2007-09-10 09:39:00,1.0575,1.0575,1.0573,1.0575,173685016.0
2007-09-10 09:40:00,1.0575,1.0576,1.0574,1.0574,193200002.0
2007-09-10 09:41:00,1.0574,1.0575,1.0574,1.0575,36499999.0
2007-09-10 09:42:00,1.0575,1.05755,1.05745,1.0575,70600000.0
2007-09-10 09:43:00,1.0575,1.0575,1.0573,1.0573,54300000.0
2007-09-10 09:44:00,1.0573,1.05735,1.0573,1.0573,87400000.0
2007-09-10 09:45:00,1.0573,1.05735,1.05725,1.05725,115500000.0
2007-09-10 09:46:00,1.0573,1.0573,1.0571,1.0571,138100003.0
2007-09-10 09:47:00,1.05705,1.0571,1.057,1.057,388600000.0
2007-09-10 09:48:00,1.057,1.057,1.0568,1.0568,292200002.0
2007-09-10 09:49:00,1.0568,1.0568,1.0566,1.0567,55399999.0
2007-09-10 09:50:00,1.0566,1.057,1.0566,1.057,365500001.0
2007-09-10 09:51:00,1.057,1.0571,1.05695,1.057,289100003.0
2007-09-10 09:52:00,1.057,1.057,1.0569,1.057,105000000.0
2007-09-10 09:53:00,1.057,1.0572,1.05685,1.0572,221299998.0
2007-09-10 09:54:00,1.05705,1.0571,1.057,1.057,349300001.0
2007-09-10 09:55:00,1.057,1.0573,1.057,1.0573,495100002.0
2007-09-10 09:56:00,1.0573,1.0573,1.0572,1.0572,24600000.0
2007-09-10 09:57:00,1.0572,1.0575,1.0571,1.0575,115399997.0
2007-09-10 09:58:00,1.05745,1.0575,1.05745,1.0575,98800000.0
2007-09-10 09:59:00,1.0575,1.0576,1.05745,1.0576,61500000.0
2007-09-10 10:00:00,1.0576,1.0577,1.05755,1.05765,141200000.0
2007-09-10 10:01:00,1.05765,1.05775,1.05765,1.0577,17900000.0
2007-09-10 10:02:00,1.05775,1.0578,1.0576,1.0576,50800000.0
2007-09-10 10:03:00,1.0576,1.0577,1.05755,1.05765,25800000.0
2007-09-10 10:04:00,1.0577,1.0577,1.0577,1.0577,8000000.0
2007-09-10 10:05:00,1.0577,1.0577,1.0576,1.05765,76800000.0
2007-09-10 10:06:00,1.05765,1.05815,1.05765,1.05815,174199999.0
2007-09-10 10:07:00,1.0582,1.0583,1.0579,1.058,159300000.0
2007-09-10 10:08:00,1.058,1.058,1.05795,1.058,90200000.0
2007-09-10 10:09:00,1.058,1.058,1.0579,1.0579,141200000.0
2007-09-10 10:10:00,1.0579,1.05795,1.0579,1.0579,74400000.0
2007-09-10 10:11:00,1.0579,1.0579,1.0571,1.0575,406599998.0
2007-09-10 10:12:00,1.05755,1.0576,1.0571,1.0573,61200000.0
2007-09-10 10:13:00,1.0573,1.0573,1.05645,1.0565,273600000.0
2007-09-10 10:14:00,1.05645,1.0567,1.0564,1.0565,220800000.0
2007-09-10 10:15:00,1.0565,1.0572,1.0565,1.0569,352699995.0
2007-09-10 10:16:00,1.05695,1.057,1.05685,1.05695,94199999.0
2007-09-10 10:17:00,1.0569,1.05695,1.0569,1.05695,40600001.0
2007-09-10 10:18:00,1.05695,1.057,1.05685,1.0569,75000000.0
2007-09-10 10:19:00,1.0569,1.0578,1.0569,1.05755,255300001.0
2007-09-10 10:20:00,1.0575,1.058,1.0575,1.0579,247900000.0
2007-09-10 10:21:00,1.0579,1.0579,1.0579,1.0579,41600000.0
2007-09-10 10:22:00,1.0579,1.0582,1.0577,1.05815,362800000.0
2007-09-10 10:23:00,1.05815,1.0582,1.05775,1.0578,269300000.0
2007-09-10 10:24:00,1.0578,1.0578,1.0578,1.0578,524800000.0
2007-09-10 10:25:00,1.0578,1.0581,1.05775,1.0579,207099999.0
2007-09-10 10:26:00,1.0578,1.058,1.0578,1.0578,390714333.0
2007-09-10 10:27:00,1.0578,1.0582,1.0578,1.05815,206200000.0
2007-09-10 10:28:00,1.0581,1.05815,1.0573,1.0575,728099996.0
2007-09-10 10:29:00,1.0575,1.05765,1.0574,1.05765,402399997.0
2007-09-10 10:30:00,1.0577,1.0577,1.05755,1.0577,162300000.0
2007-09-10 10:31:00,1.0577,1.0581,1.0576,1.0576,330500000.0
2007-09-10 10:32:00,1.0576,1.0577,1.0575,1.0577,227500001.0
2007-09-10 10:33:00,1.0576,1.0577,1.0575,1.0575,252400004.0
2007-09-10 10:34:00,1.05755,1.05765,1.05755,1.05765,66299999.0
2007-09-10 10:35:00,1.05765,1.05765,1.0576,1.0576,59200000.0
2007-09-10 10:36:00,1.05765,1.0577,1.0576,1.0577,31600000.0
2007-09-10 10:37:00,1.0577,1.0579,1.0577,1.0579,51400000.0
2007-09-10 10:38:00,1.0579,1.0582,1.05785,1.0579,267599999.0
2007-09-10 10:39:00,1.0579,1.0581,1.0579,1.0581,65600000.0
2007-09-10 10:40:00,1.058,1.0581,1.058,1.0581,45700000.0
2007-09-10 10:41:00,1.0581,1.0582,1.0581,1.0582,53300000.0
2007-09-10 10:42:00,1.0582,1.0582,1.0582,1.0582,8400000.0
2007-09-10 10:43:00,1.0582,1.0582,1.05805,1.0581,93260033.0
2007-09-10 10:44:00,1.05815,1.05815,1.05805,1.05815,51900000.0
2007-09-10 10:45:00,1.05815,1.0584,1.05815,1.0583,47600000.0
2007-09-10 10:46:00,1.0583,1.0584,1.0583,1.0583,151600000.0
2007-09-10 10:47:00,1.05825,1.05835,1.05805,1.0581,156600000.0
2007-09-10 10:48:00,1.0581,1.0581,1.05805,1.0581,26200000.0
2007-09-10 10:49:00,1.0581,1.0581,1.05785,1.05785,280500000.0
2007-09-10 10:50:00,1.0579,1.0579,1.05785,1.0579,475400004.0
2007-09-10 10:51:00,1.0579,1.0579,1.05785,1.0579,84200000.0
2007-09-10 10:52:00,1.0579,1.0582,1.05785,1.058,115399999.0
2007-09-10 10:53:00,1.058,1.058,1.0577,1.0577,141400000.0
2007-09-10 10:54:00,1.0578,1.05785,1.0576,1.0577,269100000.0
2007-09-10 10:55:00,1.0577,1.05775,1.0575,1.0575,301800000.0
2007-09-10 10:56:00,1.0576,1.0578,1.0576,1.05765,100000000.0
2007-09-10 10:57:00,1.05765,1.05765,1.0575,1.0576,190299995.0
2007-09-10 10:58:00,1.0576,1.0577,1.0576,1.0577,11100000.0
2007-09-10 10:59:00,1.0577,1.0577,1.0577,1.0577,32200000.0
2007-09-10 11:00:00,1.0577,1.0577,1.05725,1.0575,131000000.0
2007-09-10 11:01:00,1.0575,1.05765,1.05745,1.05745,55300000.0
2007-09-10 11:02:00,1.0575,1.0575,1.0573,1.0573,64500000.0
2007-09-10 11:03:00,1.0573,1.0574,1.0573,1.0573,62400000.0
2007-09-10 11:04:00,1.0573,1.0574,1.05725,1.0573,287600003.0
2007-09-10 11:05:00,1.0573,1.0574,1.05725,1.0574,661599990.0
2007-09-10 11:06:00,1.0574,1.0574,1.05725,1.0573,385300004.0
2007-09-10 11:07:00,1.0573,1.0577,1.0573,1.0577,266500001.0
2007-09-10 11:08:00,1.0577,1.0579,1.0577,1.0579,34400000.0
2007-09-10 11:09:00,1.0579,1.0579,1.0578,1.0579,42100000.0
2007-09-10 11:10:00,1.0579,1.0579,1.0578,1.0578,11100000.0
2007-09-10 11:11:00,1.0578,1.0578,1.0577,1.0577,39200000.0
2007-09-10 11:12:00,1.0577,1.0577,1.05765,1.05765,41600000.0
2007-09-10 11:13:00,1.0577,1.0577,1.05745,1.05745,43400000.0
2007-09-10 11:14:00,1.05745,1.0576,1.0574,1.0575,61300000.0
2007-09-10 11:15:00,1.05745,1.0576,1.0574,1.0574,82900000.0
2007-09-10 11:16:00,1.0574,1.0575,1.05705,1.05705,275350000.0
2007-09-10 11:17:00,1.0568,1.057,1.0568,1.0568,229700000.0
2007-09-10 11:18:00,1.0568,1.0568,1.0565,1.0565,173100000.0
2007-09-10 11:19:00,1.0565,1.0565,1.0561,1.05615,161400001.0
2007-09-10 11:20:00,1.0563,1.0566,1.05625,1.0566,83200000.0
2007-09-10 11:21:00,1.05645,1.0566,1.05625,1.05625,85600000.0
2007-09-10 11:22:00,1.05625,1.0564,1.05605,1.05605,205900000.0
2007-09-10 11:23:00,1.0561,1.0561,1.05595,1.0561,192200001.0
2007-09-10 11:24:00,1.05605,1.0561,1.05605,1.0561,38400000.0
2007-09-10 11:25:00,1.0561,1.05625,1.056,1.056,74000000.0
2007-09-10 11:26:00,1.056,1.056,1.0559,1.05595,82900000.0
2007-09-10 11:27:00,1.0561,1.0561,1.05595,1.05595,37600000.0
2007-09-10 11:28:00,1.0559,1.05595,1.0556,1.0557,556700002.0
2007-09-10 11:29:00,1.05575,1.05575,1.05575,1.05575,13100000.0
2007-09-10 11:30:00,1.05575,1.0558,1.0557,1.0558,389599988.0
2007-09-10 11:31:00,1.05575,1.056,1.05575,1.0559,75800000.0
2007-09-10 11:32:00,1.0559,1.05605,1.0558,1.05605,161599999.0
2007-09-10 11:33:00,1.056,1.0563,1.05595,1.0562,323500000.0
2007-09-10 11:34:00,1.0561,1.0566,1.0561,1.0566,395400005.0
2007-09-10 11:35:00,1.0565,1.0567,1.0565,1.0566,446099993.0
2007-09-10 11:36:00,1.0566,1.0568,1.0566,1.0566,390999998.0
2007-09-10 11:37:00,1.0566,1.0566,1.0564,1.0565,508300003.0
2007-09-10 11:38:00,1.0566,1.0566,1.0562,1.0563,428199996.0
2007-09-10 11:39:00,1.0563,1.0565,1.0561,1.0563,560299998.0
2007-09-10 11:40:00,1.0563,1.0564,1.0561,1.0563,238999999.0
2007-09-10 11:41:00,1.0562,1.0565,1.0562,1.0565,222299999.0
2007-09-10 11:42:00,1.0565,1.0565,1.05595,1.05595,825200012.0
2007-09-10 11:43:00,1.05595,1.056,1.05565,1.056,490000004.0
2007-09-10 11:44:00,1.056,1.0561,1.056,1.0561,211700000.0
2007-09-10 11:45:00,1.0561,1.0562,1.05595,1.056,238600002.0
2007-09-10 11:46:00,1.056,1.0561,1.056,1.0561,456400000.0
2007-09-10 11:47:00,1.0561,1.0562,1.056,1.05605,364200002.0
2007-09-10 11:48:00,1.0561,1.05655,1.05605,1.05655,603699994.0
2007-09-10 11:49:00,1.0565,1.0568,1.0565,1.0567,224200001.0
2007-09-10 11:50:00,1.0567,1.05675,1.0565,1.0566,203500001.0
2007-09-10 11:51:00,1.0566,1.0568,1.05655,1.0567,440299999.0
2007-09-10 11:52:00,1.0567,1.0567,1.0566,1.0566,30800000.0
2007-09-10 11:53:00,1.0567,1.0567,1.0567,1.0567,40900000.0
2007-09-10 11:54:00,1.0567,1.0567,1.0567,1.0567,52600000.0
2007-09-10 11:55:00,1.0567,1.0567,1.0566,1.0567,38600000.0
2007-09-10 11:56:00,1.0567,1.0567,1.0567,1.0567,32200000.0
2007-09-10 11:57:00,1.0567,1.0568,1.0567,1.05675,46800000.0
2007-09-10 11:58:00,1.05675,1.0568,1.0566,1.0566,187400000.0
2007-09-10 11:59:00,1.0566,1.0566,1.0566,1.0566,238500000.0
2007-09-10 12:00:00,1.0566,1.0566,1.0565,1.0566,222799999.0
2007-09-10 12:01:00,1.0566,1.0566,1.0563,1.0564,103100000.0
2007-09-10 12:02:00,1.0564,1.0568,1.0563,1.0567,528399995.0
2007-09-10 12:03:00,1.0565,1.0567,1.05535,1.0555,643300001.0
2007-09-10 12:04:00,1.0554,1.0555,1.0553,1.0554,551700000.0
2007-09-10 12:05:00,1.05535,1.0557,1.05535,1.0557,470200000.0
2007-09-10 12:06:00,1.0556,1.0557,1.0555,1.0556,387099999.0
2007-09-10 12:07:00,1.0556,1.0559,1.05545,1.0559,551100001.0
2007-09-10 12:08:00,1.0559,1.0561,1.0558,1.0561,209399997.0
2007-09-10 12:09:00,1.0561,1.0562,1.0561,1.0562,259200001.0
2007-09-10 12:10:00,1.0562,1.0568,1.056,1.0561,508199999.0
2007-09-10 12:11:00,1.0561,1.0563,1.0561,1.0563,74000000.0
2007-09-10 12:12:00,1.0563,1.0565,1.056,1.0564,337400000.0
2007-09-10 12:13:00,1.0565,1.0565,1.0562,1.0564,346999996.0
2007-09-10 12:14:00,1.0564,1.0565,1.0564,1.05645,413799992.0
2007-09-10 12:15:00,1.0565,1.05655,1.0556,1.0556,470199994.0
2007-09-10 12:16:00,1.0557,1.0558,1.0555,1.0555,218000001.0
2007-09-10 12:17:00,1.0555,1.0556,1.0554,1.0556,94600000.0
2007-09-10 12:18:00,1.0556,1.056,1.0556,1.0558,836999998.0
2007-09-10 12:19:00,1.0559,1.056,1.05575,1.056,474300000.0
2007-09-10 12:20:00,1.0559,1.0565,1.0559,1.0562,333200000.0
2007-09-10 12:21:00,1.0563,1.0563,1.056,1.056,401300004.0
2007-09-10 12:22:00,1.056,1.056,1.0556,1.0558,120200000.0
2007-09-10 12:23:00,1.0559,1.0559,1.0558,1.0558,221000003.0
2007-09-10 12:24:00,1.0558,1.0558,1.0558,1.0558,123200000.0
2007-09-10 12:25:00,1.0558,1.0558,1.0555,1.0555,72800000.0
2007-09-10 12:26:00,1.0555,1.0556,1.05525,1.0555,402600003.0
2007-09-10 12:27:00,1.0555,1.0555,1.0555,1.0555,190400000.0
2007-09-10 12:28:00,1.0555,1.0559,1.0555,1.0559,244100002.0
2007-09-10 12:29:00,1.0559,1.056,1.0555,1.0558,219200001.0
2007-09-10 12:30:00,1.0556,1.0556,1.05545,1.0555,88900000.0
2007-09-10 12:31:00,1.0555,1.0555,1.0555,1.0555,67000000.0
2007-09-10 12:32:00,1.0553,1.0553,1.0552,1.0552,136100000.0
2007-09-10 12:33:00,1.0552,1.0552,1.05515,1.0552,22400000.0
2007-09-10 12:34:00,1.0552,1.0553,1.0552,1.0553,67200000.0
2007-09-10 12:35:00,1.0553,1.0556,1.0553,1.0555,126000000.0
2007-09-10 12:36:00,1.0555,1.0555,1.0552,1.0553,113500000.0
2007-09-10 12:37:00,1.0553,1.0555,1.0553,1.0554,135400000.0
2007-09-10 12:38:00,1.0554,1.0554,1.0552,1.0553,60700001.0
2007-09-10 12:39:00,1.0553,1.0555,1.0553,1.0553,73399998.0
2007-09-10 12:40:00,1.0553,1.0555,1.0553,1.0555,52299999.0
2007-09-10 12:41:00,1.0555,1.0555,1.0555,1.0555,4400000.0
2007-09-10 12:42:00,1.0555,1.0555,1.0555,1.0555,13200000.0
2007-09-10 12:43:00,1.0555,1.0555,1.0553,1.0553,286100000.0
2007-09-10 12:44:00,1.05525,1.0553,1.05525,1.0553,25600000.0
2007-09-10 12:45:00,1.0553,1.0554,1.0553,1.0553,393799994.0
2007-09-10 12:46:00,1.0554,1.0555,1.0553,1.0555,158300001.0
2007-09-10 12:47:00,1.0555,1.0555,1.0555,1.0555,4400000.0
2007-09-10 12:48:00,1.0555,1.0555,1.0553,1.0555,40900000.0
2007-09-10 12:49:00,1.0555,1.0555,1.0555,1.0555,8100000.0
2007-09-10 12:50:00,1.0553,1.0555,1.05525,1.0555,45400000.0
2007-09-10 12:51:00,1.0555,1.0555,1.0553,1.0555,149699997.0
2007-09-10 12:52:00,1.0555,1.0555,1.0555,1.0555,1800000.0
2007-09-10 12:53:00,1.0555,1.0555,1.0555,1.0555,9100000.0
2007-09-10 12:54:00,1.0555,1.0555,1.05525,1.05525,130499998.0
2007-09-10 12:55:00,1.0553,1.0553,1.05455,1.0547,465800002.0
2007-09-10 12:56:00,1.0547,1.055,1.0547,1.055,95900001.0
2007-09-10 12:57:00,1.055,1.0551,1.0549,1.055,136699998.0
2007-09-10 12:58:00,1.05505,1.05525,1.05505,1.05525,192100000.0
2007-09-10 12:59:00,1.05525,1.0557,1.0552,1.0557,325100000.0
2007-09-10 13:00:00,1.0557,1.05575,1.0554,1.0555,789000002.0
2007-09-10 13:01:00,1.0555,1.0557,1.0554,1.05555,779500001.0
2007-09-10 13:02:00,1.0556,1.0556,1.0555,1.0555,17100000.0
2007-09-10 13:03:00,1.0555,1.0555,1.0553,1.0553,311699999.0
2007-09-10 13:04:00,1.0553,1.0555,1.0553,1.0555,140400000.0
2007-09-10 13:05:00,1.0554,1.0555,1.05515,1.0554,181500000.0
2007-09-10 13:06:00,1.0554,1.0554,1.05525,1.0554,86100001.0
2007-09-10 13:07:00,1.0553,1.0554,1.0552,1.0552,258500000.0
2007-09-10 13:08:00,1.0552,1.0553,1.0552,1.0552,174199999.0
2007-09-10 13:09:00,1.0552,1.0552,1.05505,1.0551,29900000.0
2007-09-10 13:10:00,1.055,1.0551,1.055,1.0551,429299997.0
2007-09-10 13:11:00,1.0551,1.0551,1.0551,1.0551,76800000.0
2007-09-10 13:12:00,1.0551,1.0551,1.05465,1.0547,277099999.0
2007-09-10 13:13:00,1.0548,1.0548,1.0547,1.0548,26300000.0
2007-09-10 13:14:00,1.0548,1.0548,1.05475,1.0548,104200000.0
2007-09-10 13:15:00,1.05475,1.05475,1.05475,1.05475,7200000.0
2007-09-10 13:16:00,1.0549,1.0549,1.0549,1.0549,16000000.0
2007-09-10 13:17:00,1.0549,1.055,1.0549,1.055,187200000.0
2007-09-10 13:18:00,1.055,1.0555,1.055,1.0553,169200000.0
2007-09-10 13:19:00,1.0553,1.0554,1.0553,1.0554,327100000.0
2007-09-10 13:20:00,1.0554,1.0558,1.0554,1.0557,322000000.0
2007-09-10 13:21:00,1.0557,1.056,1.0557,1.0558,221000000.0
2007-09-10 13:22:00,1.0558,1.0561,1.0558,1.0559,230400000.0
2007-09-10 13:23:00,1.05573,1.05596,1.05562,1.05562,335967808.0
2007-09-10 13:24:00,1.0559,1.056,1.05585,1.05585,103400000.0
2007-09-10 13:25:00,1.05573,1.05581,1.05564,1.05578,526400001.0
2007-09-10 13:26:00,1.05571,1.05589,1.05539,1.05578,475599998.0
2007-09-10 13:27:00,1.056,1.056,1.0558,1.056,171599997.0
2007-09-10 13:28:00,1.056,1.056,1.0558,1.056,73400000.0
2007-09-10 13:29:00,1.056,1.056,1.056,1.056,11200000.0
2007-09-10 13:30:00,1.056,1.056,1.05575,1.0558,118200000.0
2007-09-10 13:31:00,1.0558,1.0558,1.0557,1.0557,137500002.0
2007-09-10 13:32:00,1.0557,1.0558,1.0556,1.0556,143700000.0
2007-09-10 13:33:00,1.0556,1.0556,1.0556,1.0556,8000000.0
2007-09-10 13:34:00,1.0556,1.0556,1.05535,1.05535,210999999.0
2007-09-10 13:35:00,1.0554,1.0554,1.05525,1.05525,23200000.0
2007-09-10 13:36:00,1.0553,1.0553,1.0553,1.0553,800000.0
2007-09-10 13:37:00,1.0553,1.0553,1.0547,1.0549,378300001.0
2007-09-10 13:38:00,1.05468,1.05473,1.05445,1.05467,983499990.0
2007-09-10 13:39:00,1.0549,1.055,1.05485,1.0549,137300002.0
2007-09-10 13:40:00,1.0549,1.0549,1.0549,1.0549,34300000.0
2007-09-10 13:41:00,1.0549,1.055,1.0549,1.0549,230900000.0
2007-09-10 13:42:00,1.0549,1.055,1.0549,1.055,97199999.0
2007-09-10 13:43:00,1.055,1.055,1.05495,1.055,38200000.0
2007-09-10 13:44:00,1.055,1.055,1.0549,1.055,75400000.0
2007-09-10 13:45:00,1.055,1.0552,1.055,1.0552,224400002.0
2007-09-10 13:46:00,1.05515,1.0556,1.05515,1.0556,263900000.0
2007-09-10 13:47:00,1.05545,1.0556,1.05545,1.0556,179200000.0
2007-09-10 13:48:00,1.0556,1.0556,1.05545,1.0555,160700000.0
2007-09-10 13:49:00,1.0555,1.0555,1.05545,1.05545,68400000.0
2007-09-10 13:50:00,1.0555,1.0556,1.05545,1.0556,132600000.0
2007-09-10 13:51:00,1.0557,1.0559,1.0555,1.0559,208000000.0
2007-09-10 13:52:00,1.0559,1.0561,1.0557,1.0561,400200001.0
2007-09-10 13:53:00,1.056,1.0562,1.0558,1.0562,309499998.0
2007-09-10 13:54:00,1.0562,1.0562,1.0562,1.0562,304099999.0
2007-09-10 13:55:00,1.0563,1.0566,1.0563,1.0566,458700006.0
2007-09-10 13:56:00,1.0566,1.0568,1.0566,1.0568,195400000.0
2007-09-10 13:57:00,1.0568,1.0577,1.0568,1.0577,1255800007.0
2007-09-10 13:58:00,1.05765,1.0579,1.0571,1.0571,826400001.0
2007-09-10 13:59:00,1.0571,1.0571,1.057,1.0571,354899999.0
2007-09-10 14:00:00,1.057,1.0572,1.057,1.057,479700002.0
2007-09-10 14:01:00,1.057,1.0571,1.05695,1.057,600200005.0
2007-09-10 14:02:00,1.05695,1.0571,1.05695,1.057,280600002.0
2007-09-10 14:03:00,1.057,1.0572,1.05695,1.05715,77100000.0
2007-09-10 14:04:00,1.05715,1.05725,1.05695,1.05715,295900000.0
2007-09-10 14:05:00,1.057,1.0571,1.05695,1.057,153299999.0
2007-09-10 14:06:00,1.057,1.057,1.05665,1.05665,150515704.0
2007-09-10 14:07:00,1.0566,1.05675,1.05655,1.05675,374499997.0
2007-09-10 14:08:00,1.0568,1.05685,1.05675,1.05675,14200000.0
2007-09-10 14:09:00,1.05675,1.05675,1.0564,1.0566,573500000.0
2007-09-10 14:10:00,1.0566,1.0566,1.0564,1.05645,713800000.0
2007-09-10 14:11:00,1.05645,1.05665,1.05625,1.05625,214850000.0
2007-09-10 14:12:00,1.0563,1.05635,1.05625,1.0563,170400001.0
2007-09-10 14:13:00,1.0563,1.05645,1.0562,1.0562,106400000.0
2007-09-10 14:14:00,1.0562,1.0563,1.05605,1.0561,302400001.0
2007-09-10 14:15:00,1.0561,1.0561,1.056,1.056,258800000.0
2007-09-10 14:16:00,1.056,1.056,1.05585,1.0559,264100003.0
2007-09-10 14:17:00,1.05595,1.05595,1.0558,1.0559,273899998.0
2007-09-10 14:18:00,1.0559,1.0559,1.05555,1.0558,616200001.0
2007-09-10 14:19:00,1.0558,1.05585,1.0557,1.05585,267100000.0
2007-09-10 14:20:00,1.0558,1.05585,1.0555,1.05585,562200002.0
2007-09-10 14:21:00,1.05585,1.05595,1.05585,1.05595,96800000.0
2007-09-10 14:22:00,1.05595,1.05605,1.05585,1.056,275900002.0
2007-09-10 14:23:00,1.056,1.0562,1.056,1.0562,166500000.0
2007-09-10 14:24:00,1.0561,1.0567,1.0561,1.05655,360800000.0
2007-09-10 14:25:00,1.05655,1.0568,1.0565,1.0568,268900000.0
2007-09-10 14:26:00,1.0568,1.0568,1.0567,1.0567,158400000.0
2007-09-10 14:27:00,1.0567,1.0568,1.0567,1.0568,66400000.0
2007-09-10 14:28:00,1.0568,1.057,1.05655,1.0567,156400000.0
2007-09-10 14:29:00,1.05665,1.0568,1.05655,1.0568,93800000.0
2007-09-10 14:30:00,1.0567,1.0567,1.05655,1.0566,189700000.0
2007-09-10 14:31:00,1.0566,1.0567,1.05655,1.0566,100000000.0
2007-09-10 14:32:00,1.0566,1.0567,1.0566,1.05665,29200000.0
2007-09-10 14:33:00,1.0567,1.0567,1.0566,1.0566,115200000.0
2007-09-10 14:34:00,1.0566,1.05665,1.0566,1.0566,53100000.0
2007-09-10 14:35:00,1.0566,1.0568,1.0566,1.05665,95400000.0
2007-09-10 14:36:00,1.05665,1.05665,1.05655,1.05655,129400000.0
2007-09-10 14:37:00,1.05655,1.0571,1.05655,1.0571,500500001.0
2007-09-10 14:38:00,1.0571,1.0575,1.0571,1.05745,567400001.0
2007-09-10 14:39:00,1.05745,1.05745,1.05725,1.05725,91500000.0
2007-09-10 14:40:00,1.05725,1.0573,1.05725,1.0573,187999999.0
2007-09-10 14:41:00,1.0573,1.0573,1.0572,1.0573,133000001.0
2007-09-10 14:42:00,1.0574,1.0574,1.0572,1.0572,202100001.0
2007-09-10 14:43:00,1.0573,1.0574,1.05725,1.0574,140299999.0
2007-09-10 14:44:00,1.0574,1.0574,1.0573,1.0574,150600000.0
2007-09-10 14:45:00,1.0574,1.0575,1.0572,1.0572,585599999.0
2007-09-10 14:46:00,1.0572,1.0573,1.0571,1.0571,364499999.0
2007-09-10 14:47:00,1.0571,1.0572,1.05705,1.0572,253900004.0
2007-09-10 14:48:00,1.05715,1.0573,1.05715,1.0572,64200000.0
2007-09-10 14:49:00,1.05715,1.0572,1.057,1.057,138000000.0
2007-09-10 14:50:00,1.057,1.057,1.05645,1.0565,595499999.0
2007-09-10 14:51:00,1.0565,1.05665,1.05645,1.0566,511000002.0
2007-09-10 14:52:00,1.0566,1.0566,1.05645,1.0566,315499998.0
2007-09-10 14:53:00,1.0566,1.0566,1.0566,1.0566,5200000.0
2007-09-10 14:54:00,1.0566,1.0566,1.05635,1.0565,297099997.0
2007-09-10 14:55:00,1.0565,1.05655,1.05635,1.05655,401800000.0
2007-09-10 14:56:00,1.0566,1.0566,1.05605,1.05605,708300003.0
2007-09-10 14:57:00,1.05605,1.05605,1.05555,1.05565,682599998.0
2007-09-10 14:58:00,1.05565,1.05595,1.05565,1.0558,165000000.0
2007-09-10 14:59:00,1.05585,1.0561,1.05575,1.05575,403199998.0
2007-09-10 15:00:00,1.0557,1.05575,1.0549,1.05495,695900006.0
2007-09-10 15:01:00,1.0549,1.05505,1.0545,1.0546,532999998.0
2007-09-10 15:02:00,1.05465,1.05465,1.0532,1.0539,824000002.0
2007-09-10 15:03:00,1.0541,1.0544,1.0538,1.0543,503900001.0
2007-09-10 15:04:00,1.0543,1.0543,1.0539,1.054,358300001.0
2007-09-10 15:05:00,1.054,1.0541,1.05365,1.0538,612100002.0
2007-09-10 15:06:00,1.0538,1.05405,1.0536,1.0537,1200500003.0
2007-09-10 15:07:00,1.0537,1.0537,1.0533,1.0533,618800000.0
2007-09-10 15:08:00,1.0533,1.0533,1.053,1.05315,722000002.0
2007-09-10 15:09:00,1.0533,1.0533,1.0526,1.0531,690500000.0
2007-09-10 15:10:00,1.0531,1.0535,1.053,1.0534,796499999.0
2007-09-10 15:11:00,1.0534,1.0536,1.05325,1.05345,1052000001.0
2007-09-10 15:12:00,1.0535,1.0537,1.05345,1.05365,540999998.0
2007-09-10 15:13:00,1.05365,1.05415,1.05365,1.0541,526000001.0
2007-09-10 15:14:00,1.0541,1.0541,1.05385,1.054,293499998.0
2007-09-10 15:15:00,1.0539,1.0542,1.0539,1.054,456000000.0
2007-09-10 15:16:00,1.05395,1.0541,1.0539,1.054,322399999.0
2007-09-10 15:17:00,1.054,1.0541,1.05395,1.05405,286100000.0
2007-09-10 15:18:00,1.05405,1.05405,1.0539,1.05395,74600002.0
2007-09-10 15:19:00,1.05395,1.05395,1.0537,1.05385,55200000.0
2007-09-10 15:20:00,1.05385,1.05385,1.0536,1.0537,554199998.0
2007-09-10 15:21:00,1.0537,1.054,1.0535,1.0539,689499999.0
2007-09-10 15:22:00,1.054,1.0541,1.0539,1.054,314300000.0
2007-09-10 15:23:00,1.054,1.0541,1.0538,1.054,322099999.0
2007-09-10 15:24:00,1.054,1.0542,1.054,1.0541,141500000.0
2007-09-10 15:25:00,1.0541,1.0543,1.054,1.0543,277399999.0
2007-09-10 15:26:00,1.0543,1.0545,1.0542,1.0544,931799994.0
2007-09-10 15:27:00,1.0544,1.0544,1.0543,1.0543,486730000.0
2007-09-10 15:28:00,1.0543,1.0544,1.0542,1.0543,378400000.0
2007-09-10 15:29:00,1.0543,1.0543,1.0543,1.0543,22400000.0
2007-09-10 15:30:00,1.0543,1.0543,1.0542,1.05425,109200000.0
2007-09-10 15:31:00,1.0543,1.05435,1.05425,1.05425,121900000.0
2007-09-10 15:32:00,1.05425,1.05435,1.05425,1.0543,345800000.0
2007-09-10 15:33:00,1.05425,1.0544,1.0542,1.05435,267100000.0
2007-09-10 15:34:00,1.05435,1.0544,1.0541,1.0543,379400001.0
2007-09-10 15:35:00,1.05435,1.05435,1.0543,1.05435,119700000.0
2007-09-10 15:36:00,1.0544,1.0548,1.0543,1.0548,221999999.0
2007-09-10 15:37:00,1.0548,1.055,1.05475,1.0548,494399999.0
2007-09-10 15:38:00,1.0548,1.0553,1.05475,1.0549,407499999.0
2007-09-10 15:39:00,1.0549,1.0549,1.05485,1.05485,76800000.0
2007-09-10 15:40:00,1.05485,1.05485,1.0547,1.0547,221400001.0
2007-09-10 15:41:00,1.05475,1.05475,1.05465,1.0547,140200000.0
2007-09-10 15:42:00,1.0547,1.05475,1.05435,1.05435,500199997.0
2007-09-10 15:43:00,1.05435,1.0547,1.05435,1.0546,477299999.0
2007-09-10 15:44:00,1.05455,1.0546,1.0544,1.05455,290299999.0
2007-09-10 15:45:00,1.05455,1.0546,1.05435,1.05445,1097100003.0
2007-09-10 15:46:00,1.05445,1.05455,1.0542,1.0545,656900001.0
2007-09-10 15:47:00,1.0545,1.05505,1.05445,1.0547,654900002.0
2007-09-10 15:48:00,1.0547,1.0548,1.05465,1.05475,613699999.0
2007-09-10 15:49:00,1.05475,1.05475,1.0542,1.0542,753199998.0
2007-09-10 15:50:00,1.0542,1.0544,1.05415,1.0543,341300001.0
2007-09-10 15:51:00,1.0541,1.0541,1.05365,1.0539,628900000.0
2007-09-10 15:52:00,1.0539,1.0542,1.0539,1.0541,194799999.0
2007-09-10 15:53:00,1.0541,1.05425,1.054,1.05415,563400001.0
2007-09-10 15:54:00,1.05415,1.0544,1.05415,1.0544,585700003.0
2007-09-10 15:55:00,1.0544,1.0545,1.0544,1.05445,276799999.0
2007-09-10 15:56:00,1.05445,1.0547,1.05445,1.0546,165100000.0
2007-09-10 15:57:00,1.0546,1.0551,1.0546,1.05465,407200000.0
2007-09-10 15:58:00,1.0547,1.0549,1.05465,1.05475,502500001.0
2007-09-10 15:59:00,1.0548,1.05495,1.05475,1.0548,302100001.0
2007-09-10 16:00:00,1.0548,1.0548,1.05455,1.05455,545999999.0
2007-09-10 16:01:00,1.0546,1.05475,1.05455,1.0546,429000001.0
2007-09-10 16:02:00,1.0546,1.05475,1.05455,1.05475,589600000.0
2007-09-10 16:03:00,1.05425,1.05461,1.05425,1.05453,517699994.0
2007-09-10 16:04:00,1.05485,1.0553,1.05485,1.05505,795600001.0
2007-09-10 16:05:00,1.05505,1.0551,1.055,1.05505,139299999.0
2007-09-10 16:06:00,1.05505,1.0551,1.05475,1.0548,294600001.0
2007-09-10 16:07:00,1.0548,1.0548,1.0544,1.05455,481100002.0
2007-09-10 16:08:00,1.05455,1.0546,1.0544,1.0545,359199996.0
2007-09-10 16:09:00,1.0546,1.0546,1.0542,1.0544,1291799988.0
2007-09-10 16:10:00,1.0544,1.0545,1.05435,1.0544,697800000.0
2007-09-10 16:11:00,1.05435,1.0548,1.05435,1.0545,197799998.0
2007-09-10 16:12:00,1.05455,1.05475,1.05455,1.0547,190400001.0
2007-09-10 16:13:00,1.05465,1.0547,1.0541,1.05435,1033199996.0
2007-09-10 16:14:00,1.05435,1.0545,1.0543,1.05445,445299999.0
2007-09-10 16:15:00,1.05445,1.0545,1.05425,1.0545,511599999.0
2007-09-10 16:16:00,1.0545,1.0546,1.0545,1.0545,720000000.0
2007-09-10 16:17:00,1.0545,1.0546,1.05445,1.0545,648700000.0
2007-09-10 16:18:00,1.0545,1.0545,1.05435,1.0544,307300000.0
2007-09-10 16:19:00,1.0544,1.0544,1.0543,1.0543,221300000.0
2007-09-10 16:20:00,1.05425,1.0543,1.05425,1.0543,164900000.0
2007-09-10 16:21:00,1.0543,1.05445,1.0542,1.05445,108900000.0
2007-09-10 16:22:00,1.05445,1.0545,1.05435,1.0544,512999997.0
2007-09-10 16:23:00,1.0544,1.0544,1.05435,1.0544,32600000.0
2007-09-10 16:24:00,1.05435,1.0545,1.05435,1.0544,196200000.0
2007-09-10 16:25:00,1.0544,1.0544,1.05415,1.0543,345500002.0
2007-09-10 16:26:00,1.0542,1.0544,1.0542,1.05425,135000000.0
2007-09-10 16:27:00,1.05425,1.0543,1.05415,1.0543,320399998.0
2007-09-10 16:28:00,1.0543,1.0543,1.0542,1.0542,212800004.0
2007-09-10 16:29:00,1.0542,1.05435,1.0542,1.05435,321000004.0
2007-09-10 16:30:00,1.05435,1.0545,1.05435,1.0545,39200000.0
2007-09-10 16:31:00,1.0545,1.0545,1.0542,1.05435,533600004.0
2007-09-10 16:32:00,1.0543,1.05445,1.05425,1.05425,635200000.0
2007-09-10 16:33:00,1.05425,1.0545,1.05415,1.0545,942400009.0
2007-09-10 16:34:00,1.0545,1.0545,1.0544,1.05445,161699998.0
2007-09-10 16:35:00,1.05445,1.05445,1.05435,1.0544,414300009.0
2007-09-10 16:36:00,1.0544,1.0546,1.05435,1.0545,296400006.0
2007-09-10 16:37:00,1.05455,1.05455,1.0545,1.0545,47800000.0
2007-09-10 16:38:00,1.0545,1.0546,1.0545,1.0545,304400000.0
2007-09-10 16:39:00,1.0545,1.0545,1.05445,1.05445,191800000.0
2007-09-10 16:40:00,1.05445,1.0545,1.05425,1.05425,276600000.0
2007-09-10 16:41:00,1.0543,1.0543,1.0543,1.0543,308400001.0
2007-09-10 16:42:00,1.0543,1.05475,1.0543,1.05475,757587179.0
2007-09-10 16:43:00,1.0548,1.0549,1.0547,1.05485,849499996.0
2007-09-10 16:44:00,1.0548,1.0548,1.0546,1.0547,255800000.0
2007-09-10 16:45:00,1.0547,1.05485,1.05465,1.0548,251700000.0
2007-09-10 16:46:00,1.0548,1.0553,1.0548,1.05515,675900002.0
2007-09-10 16:47:00,1.05515,1.0552,1.05515,1.0552,99600000.0
2007-09-10 16:48:00,1.0552,1.0552,1.0548,1.0548,1427299996.0
2007-09-10 16:49:00,1.05485,1.0549,1.0547,1.0548,374400004.0
2007-09-10 16:50:00,1.05475,1.0548,1.05465,1.0548,271199998.0
2007-09-10 16:51:00,1.0548,1.05485,1.0543,1.05445,31400000.0
2007-09-10 16:52:00,1.0545,1.0545,1.0543,1.05445,230799998.0
2007-09-10 16:53:00,1.0545,1.0547,1.0545,1.0546,450500003.0
2007-09-10 16:54:00,1.0546,1.0547,1.0546,1.05465,347800000.0
2007-09-10 16:55:00,1.05465,1.05485,1.05465,1.05485,294099998.0
2007-09-10 16:56:00,1.0548,1.05485,1.0547,1.0547,156600001.0
2007-09-10 16:57:00,1.0547,1.055,1.0547,1.055,464600000.0
2007-09-10 16:58:00,1.055,1.055,1.0547,1.05485,302599999.0
2007-09-10 16:59:00,1.05485,1.05505,1.0547,1.0548,378899999.0
2007-09-10 17:00:00,1.0548,1.055,1.0547,1.0548,658899998.0
2007-09-10 17:01:00,1.0548,1.055,1.0547,1.0548,782299999.0
2007-09-10 17:02:00,1.05475,1.0548,1.0547,1.05475,252499999.0
2007-09-10 17:03:00,1.0548,1.0548,1.05465,1.05465,113700000.0
2007-09-10 17:04:00,1.05465,1.0548,1.05465,1.0548,80000000.0
2007-09-10 17:05:00,1.05475,1.05485,1.05465,1.05485,693100006.0
2007-09-10 17:06:00,1.0549,1.055,1.0548,1.05495,270000002.0
2007-09-10 17:07:00,1.05495,1.055,1.0547,1.05475,453200001.0
2007-09-10 17:08:00,1.05475,1.05475,1.0546,1.05465,457100000.0
2007-09-10 17:09:00,1.05465,1.05475,1.0545,1.0545,404900002.0
2007-09-10 17:10:00,1.0545,1.05485,1.0545,1.05465,394399998.0
2007-09-10 17:11:00,1.0547,1.05475,1.0546,1.05475,175300000.0
2007-09-10 17:12:00,1.0548,1.0551,1.05475,1.055,62600000.0
2007-09-10 17:13:00,1.055,1.0553,1.05485,1.0553,245500000.0
2007-09-10 17:14:00,1.0553,1.0558,1.0552,1.0555,424200000.0
2007-09-10 17:15:00,1.0557,1.0557,1.0553,1.0554,702500016.0
2007-09-10 17:16:00,1.0555,1.0556,1.0553,1.0554,698700001.0
2007-09-10 17:17:00,1.0554,1.0557,1.05535,1.0556,697401893.0
2007-09-10 17:18:00,1.0556,1.0558,1.0554,1.0554,411700004.0
2007-09-10 17:19:00,1.0554,1.0558,1.0554,1.05575,592500004.0
2007-09-10 17:20:00,1.05575,1.0558,1.0556,1.0557,875700006.0
2007-09-10 17:21:00,1.05565,1.0559,1.05565,1.05575,389199997.0
2007-09-10 17:22:00,1.05575,1.0561,1.0557,1.0561,646800001.0
2007-09-10 17:23:00,1.05605,1.0561,1.0557,1.0557,383499997.0
2007-09-10 17:24:00,1.0558,1.056,1.0556,1.0556,659087663.0
2007-09-10 17:25:00,1.05565,1.05565,1.055,1.0552,936550666.0
2007-09-10 17:26:00,1.055,1.05505,1.0545,1.0545,962800000.0
2007-09-10 17:27:00,1.0544,1.0545,1.0544,1.0544,508400000.0
2007-09-10 17:28:00,1.0545,1.0545,1.0539,1.0542,1377599994.0
2007-09-10 17:29:00,1.05415,1.05425,1.054,1.0542,231800000.0
2007-09-10 17:30:00,1.0542,1.0544,1.0542,1.0544,342100000.0
2007-09-10 17:31:00,1.0544,1.0545,1.0544,1.0545,229000000.0
2007-09-10 17:32:00,1.0545,1.0545,1.05395,1.054,671800000.0
2007-09-10 17:33:00,1.05395,1.054,1.05325,1.05325,1539999994.0
2007-09-10 17:34:00,1.0534,1.0536,1.0534,1.0536,708100001.0
2007-09-10 17:35:00,1.0536,1.0539,1.0536,1.0538,764499998.0
2007-09-10 17:36:00,1.0538,1.0541,1.0536,1.054,721499999.0
2007-09-10 17:37:00,1.054,1.0541,1.0536,1.0537,571300001.0
2007-09-10 17:38:00,1.0537,1.0538,1.0536,1.05375,655400000.0
2007-09-10 17:39:00,1.05375,1.0538,1.0535,1.05375,614500000.0
2007-09-10 17:40:00,1.05375,1.05375,1.0536,1.0536,120499999.0
2007-09-10 17:41:00,1.0536,1.0537,1.0535,1.0535,620932320.0
2007-09-10 17:42:00,1.0535,1.0535,1.05285,1.05285,970200002.0
2007-09-10 17:43:00,1.0529,1.0533,1.05285,1.0532,353700000.0
2007-09-10 17:44:00,1.05325,1.05355,1.05325,1.05345,223699999.0
2007-09-10 17:45:00,1.05345,1.0535,1.0534,1.0534,202700001.0
2007-09-10 17:46:00,1.0534,1.0535,1.05335,1.05345,353800000.0
2007-09-10 17:47:00,1.0534,1.0541,1.0534,1.0541,190299999.0
2007-09-10 17:48:00,1.0541,1.0542,1.05395,1.054,196200000.0
2007-09-10 17:49:00,1.054,1.054,1.05375,1.0539,417600003.0
2007-09-10 17:50:00,1.0539,1.054,1.05385,1.0539,289900000.0
2007-09-10 17:51:00,1.05385,1.0541,1.05385,1.0539,345400000.0
2007-09-10 17:52:00,1.0539,1.054,1.05385,1.05385,214399996.0
2007-09-10 17:53:00,1.0539,1.0539,1.0533,1.0533,375399999.0
2007-09-10 17:54:00,1.0532,1.0534,1.0532,1.0534,611499996.0
2007-09-10 17:55:00,1.0534,1.0537,1.05335,1.05365,522999998.0
2007-09-10 17:56:00,1.05365,1.0539,1.05365,1.0539,331500001.0
2007-09-10 17:57:00,1.05385,1.054,1.05325,1.0533,527800000.0
2007-09-10 17:58:00,1.05325,1.0535,1.05325,1.0534,341500000.0
2007-09-10 17:59:00,1.0534,1.0534,1.05315,1.0532,293100002.0
2007-09-10 18:00:00,1.0533,1.0533,1.05305,1.0531,350199998.0
2007-09-10 18:01:00,1.0531,1.0536,1.0531,1.0536,489600000.0
2007-09-10 18:02:00,1.0536,1.0537,1.0536,1.0537,212300000.0
2007-09-10 18:03:00,1.0537,1.0541,1.05365,1.0541,545300000.0
2007-09-10 18:04:00,1.0541,1.0542,1.05395,1.054,369100000.0
2007-09-10 18:05:00,1.054,1.0542,1.05385,1.054,789599998.0
2007-09-10 18:06:00,1.054,1.0541,1.0538,1.0538,425300003.0
2007-09-10 18:07:00,1.0538,1.0541,1.0538,1.0538,426900000.0
2007-09-10 18:08:00,1.05375,1.054,1.05375,1.05395,291700000.0
2007-09-10 18:09:00,1.054,1.0541,1.054,1.0541,212600000.0
2007-09-10 18:10:00,1.0541,1.0547,1.0541,1.0545,629200000.0
2007-09-10 18:11:00,1.0545,1.0546,1.05435,1.0546,479800000.0
2007-09-10 18:12:00,1.0546,1.0547,1.0544,1.0545,968297354.0
2007-09-10 18:13:00,1.0545,1.0546,1.05435,1.0546,590289393.0
2007-09-10 18:14:00,1.0545,1.0546,1.0543,1.0545,511600001.0
2007-09-10 18:15:00,1.0545,1.0547,1.05445,1.0545,548000000.0
2007-09-10 18:16:00,1.0545,1.0545,1.05445,1.0545,190500000.0
2007-09-10 18:17:00,1.05445,1.0546,1.0543,1.0544,651499997.0
2007-09-10 18:18:00,1.05435,1.05435,1.05425,1.05425,224500002.0
2007-09-10 18:19:00,1.0543,1.0544,1.05405,1.05435,440900001.0
2007-09-10 18:20:00,1.05435,1.0545,1.05435,1.05435,161903364.0
2007-09-10 18:21:00,1.0544,1.0544,1.05415,1.0543,458800003.0
2007-09-10 18:22:00,1.0543,1.0544,1.0542,1.0542,359999998.0
2007-09-10 18:23:00,1.054,1.054,1.05345,1.0536,555200002.0
2007-09-10 18:24:00,1.0536,1.05365,1.0536,1.0536,351399999.0
2007-09-10 18:25:00,1.0536,1.0536,1.0535,1.0535,276800000.0
2007-09-10 18:26:00,1.0535,1.0535,1.0535,1.0535,161600000.0
2007-09-10 18:27:00,1.0536,1.05375,1.0536,1.05375,284499996.0
2007-09-10 18:28:00,1.05375,1.0541,1.05375,1.054,514800005.0
2007-09-10 18:29:00,1.054,1.054,1.05355,1.05375,345100003.0
2007-09-10 18:30:00,1.05375,1.0538,1.05375,1.05375,44900000.0
2007-09-10 18:31:00,1.05375,1.0538,1.05375,1.05375,26700000.0
2007-09-10 18:32:00,1.05375,1.054,1.05375,1.0538,381900004.0
2007-09-10 18:33:00,1.0538,1.0538,1.05355,1.0537,209600000.0
2007-09-10 18:34:00,1.0537,1.0537,1.0533,1.0535,348200000.0
2007-09-10 18:35:00,1.0535,1.05365,1.0535,1.0536,408699999.0
2007-09-10 18:36:00,1.0536,1.0536,1.0536,1.0536,20300000.0
2007-09-10 18:37:00,1.0536,1.05375,1.0536,1.05375,20700000.0
2007-09-10 18:38:00,1.05375,1.05375,1.05355,1.0537,60400000.0
2007-09-10 18:39:00,1.0537,1.0537,1.0537,1.0537,30000000.0
2007-09-10 18:40:00,1.0537,1.0538,1.0537,1.0538,51500000.0
2007-09-10 18:41:00,1.05385,1.054,1.0538,1.0538,151699999.0
2007-09-10 18:42:00,1.05385,1.05385,1.05375,1.05375,70800000.0
2007-09-10 18:43:00,1.05375,1.05375,1.05355,1.05355,150600000.0
2007-09-10 18:44:00,1.05355,1.0538,1.05355,1.0538,140700000.0
2007-09-10 18:45:00,1.0538,1.0538,1.0538,1.0538,18400000.0
2007-09-10 18:46:00,1.0538,1.054,1.0538,1.05395,221400000.0
2007-09-10 18:47:00,1.054,1.054,1.0539,1.0539,54700000.0
2007-09-10 18:48:00,1.0539,1.0539,1.0535,1.0535,990900000.0
2007-09-10 18:49:00,1.0535,1.05375,1.0535,1.0535,800200003.0
2007-09-10 18:50:00,1.0535,1.0535,1.0535,1.0535,74400000.0
2007-09-10 18:51:00,1.0535,1.05355,1.05345,1.05355,107300000.0
2007-09-10 18:52:00,1.05355,1.0536,1.05355,1.0536,13600000.0
2007-09-10 18:53:00,1.0536,1.05375,1.0536,1.05365,230800000.0
2007-09-10 18:54:00,1.0536,1.0536,1.0535,1.05355,219100001.0
2007-09-10 18:55:00,1.05355,1.05375,1.05355,1.05355,231800000.0
2007-09-10 18:56:00,1.05355,1.0536,1.0535,1.0535,62400000.0
2007-09-10 18:57:00,1.05355,1.0536,1.0535,1.05355,186400000.0
2007-09-10 18:58:00,1.05355,1.05355,1.05355,1.05355,13600000.0
2007-09-10 18:59:00,1.05355,1.05365,1.0535,1.05355,236100001.0
2007-09-10 19:00:00,1.05355,1.05355,1.0535,1.05355,147400000.0
2007-09-10 19:01:00,1.05355,1.05355,1.05335,1.05335,263900000.0
2007-09-10 19:02:00,1.0534,1.05345,1.05335,1.0534,130600000.0
2007-09-10 19:03:00,1.0535,1.05355,1.05335,1.05335,427500001.0
2007-09-10 19:04:00,1.0534,1.0535,1.05335,1.0535,157600000.0
2007-09-10 19:05:00,1.0535,1.0535,1.0535,1.0535,42400000.0
2007-09-10 19:06:00,1.0535,1.0535,1.0535,1.0535,53600000.0
2007-09-10 19:07:00,1.0535,1.0535,1.0535,1.0535,10400000.0
2007-09-10 19:08:00,1.0535,1.0535,1.0533,1.0534,260699998.0
2007-09-10 19:09:00,1.0534,1.0534,1.05325,1.0533,512400003.0
2007-09-10 19:10:00,1.0533,1.0533,1.0532,1.0532,369899997.0
2007-09-10 19:11:00,1.0532,1.0535,1.0531,1.0534,427299999.0
2007-09-10 19:12:00,1.05335,1.0534,1.0533,1.0533,915200001.0
2007-09-10 19:13:00,1.0533,1.0533,1.0533,1.0533,92700000.0
2007-09-10 19:14:00,1.0533,1.0534,1.0532,1.0533,340600002.0
2007-09-10 19:15:00,1.0533,1.0533,1.0532,1.0533,630400001.0
2007-09-10 19:16:00,1.0534,1.0534,1.0534,1.0534,8000000.0
2007-09-10 19:17:00,1.0534,1.0534,1.0534,1.0534,16000000.0
2007-09-10 19:18:00,1.0534,1.05355,1.0534,1.0535,189200000.0
2007-09-10 19:19:00,1.05355,1.0536,1.05345,1.0535,114200000.0
2007-09-10 19:20:00,1.0535,1.05355,1.05345,1.05355,36500000.0
2007-09-10 19:21:00,1.05317,1.05333,1.05304,1.05333,564100006.0
2007-09-10 19:22:00,1.0535,1.0535,1.05345,1.05345,20300000.0
2007-09-10 19:23:00,1.05345,1.05355,1.05335,1.0534,345500000.0
2007-09-10 19:24:00,1.0534,1.0534,1.0534,1.0534,158400002.0
2007-09-10 19:25:00,1.0534,1.0534,1.0532,1.0533,318100001.0
2007-09-10 19:26:00,1.0533,1.0534,1.0532,1.0532,256700000.0
2007-09-10 19:27:00,1.0532,1.0533,1.0532,1.0533,103200000.0
2007-09-10 19:28:00,1.0533,1.05345,1.0533,1.05345,40100000.0
2007-09-10 19:29:00,1.05345,1.0535,1.05325,1.0533,519199998.0
2007-09-10 19:30:00,1.0533,1.0533,1.05315,1.0532,324200000.0
2007-09-10 19:31:00,1.05315,1.0532,1.0528,1.05305,615099999.0
2007-09-10 19:32:00,1.05305,1.0534,1.053,1.0532,784500003.0
2007-09-10 19:33:00,1.0532,1.0533,1.05315,1.05315,44400000.0
2007-09-10 19:34:00,1.05315,1.0532,1.05295,1.053,235400001.0
2007-09-10 19:35:00,1.053,1.0532,1.0528,1.0528,1093200000.0
2007-09-10 19:36:00,1.0528,1.0528,1.05275,1.05275,337600000.0
2007-09-10 19:37:00,1.05275,1.0528,1.0527,1.05275,486899999.0
2007-09-10 19:38:00,1.05275,1.05295,1.05275,1.05295,55499999.0
2007-09-10 19:39:00,1.05295,1.053,1.0528,1.05285,394100000.0
2007-09-10 19:40:00,1.053,1.053,1.053,1.053,13600000.0
2007-09-10 19:41:00,1.053,1.0532,1.05295,1.053,159100000.0
2007-09-10 19:42:00,1.053,1.053,1.0528,1.0528,289899999.0
2007-09-10 19:43:00,1.0528,1.0528,1.05255,1.0527,296200004.0
2007-09-10 19:44:00,1.0527,1.0528,1.0527,1.0528,103800000.0
2007-09-10 19:45:00,1.0528,1.05285,1.05255,1.05255,1418699995.0
2007-09-10 19:46:00,1.0526,1.0528,1.05255,1.05265,410100001.0
2007-09-10 19:47:00,1.05265,1.0531,1.05265,1.053,66500000.0
2007-09-10 19:48:00,1.053,1.0534,1.053,1.053,598299999.0
2007-09-10 19:49:00,1.05295,1.0532,1.05295,1.0532,319600000.0
2007-09-10 19:50:00,1.0532,1.0533,1.05315,1.0533,137200000.0
2007-09-10 19:51:00,1.0533,1.0533,1.05325,1.05325,63900000.0
2007-09-10 19:52:00,1.0533,1.0534,1.05325,1.0533,99500000.0
2007-09-10 19:53:00,1.0533,1.0533,1.0533,1.0533,75200000.0
2007-09-10 19:54:00,1.0533,1.0533,1.05315,1.0533,175100000.0
2007-09-10 19:55:00,1.0533,1.0533,1.0533,1.0533,4100000.0
2007-09-10 19:56:00,1.0533,1.0533,1.05315,1.0533,185100000.0
2007-09-10 19:57:00,1.0533,1.0533,1.0532,1.0533,91700000.0
2007-09-10 19:58:00,1.0533,1.0534,1.05305,1.05335,726100000.0
2007-09-10 19:59:00,1.0534,1.0535,1.05335,1.0535,689599999.0
2007-09-10 20:00:00,1.0535,1.0535,1.05325,1.0533,545400000.0
2007-09-10 20:01:00,1.05325,1.0533,1.05325,1.0533,1801300000.0
2007-09-10 20:02:00,1.0533,1.0534,1.0533,1.0533,1149500000.0
2007-09-10 20:03:00,1.0533,1.0533,1.0533,1.0533,29800000.0
2007-09-10 20:04:00,1.0533,1.0533,1.0532,1.0532,128600001.0
2007-09-10 20:05:00,1.0532,1.0533,1.0532,1.0533,245700000.0
2007-09-10 20:06:00,1.0533,1.0533,1.0532,1.0532,124900001.0
2007-09-10 20:07:00,1.0532,1.0533,1.0532,1.0532,478299995.0
2007-09-10 20:08:00,1.0532,1.0532,1.053,1.053,284300000.0
2007-09-10 20:09:00,1.0529,1.0529,1.0528,1.05285,40500000.0
2007-09-10 20:10:00,1.05285,1.053,1.0528,1.05285,200100000.0
2007-09-10 20:11:00,1.0529,1.053,1.0529,1.053,42200000.0
2007-09-10 20:12:00,1.05295,1.0532,1.05295,1.0532,422400001.0
2007-09-10 20:13:00,1.0532,1.0532,1.05295,1.053,642400000.0
2007-09-10 20:14:00,1.05295,1.0531,1.05295,1.0531,791900000.0
2007-09-10 20:15:00,1.0531,1.0531,1.05305,1.0531,809100000.0
2007-09-10 20:16:00,1.0531,1.0531,1.0531,1.0531,101900000.0
2007-09-10 20:17:00,1.0531,1.0531,1.05295,1.05295,11400000.0
2007-09-10 20:18:00,1.053,1.0531,1.0528,1.053,428200000.0
2007-09-10 20:19:00,1.053,1.0531,1.053,1.053,907999976.0
2007-09-10 20:20:00,1.053,1.053,1.05295,1.053,1697800001.0
2007-09-10 20:22:00,1.053,1.053,1.05295,1.05295,1512999945.0
2007-09-10 20:23:00,1.05295,1.053,1.05285,1.05295,1562699979.0
2007-09-10 20:24:00,1.053,1.053,1.053,1.053,201900000.0
2007-09-10 20:25:00,1.053,1.053,1.0529,1.0529,543599974.0
2007-09-10 20:26:00,1.0529,1.0529,1.0529,1.0529,117599993.0
2007-09-10 20:27:00,1.0529,1.0529,1.0527,1.0527,330299990.0
2007-09-10 20:28:00,1.0527,1.0527,1.0521,1.0522,1316299999.0
2007-09-10 20:29:00,1.0522,1.0524,1.0521,1.0521,1121300007.0
2007-09-10 20:30:00,1.05205,1.0521,1.0517,1.0517,632299995.0
2007-09-10 20:31:00,1.0517,1.052,1.05165,1.05175,1030599989.0
2007-09-10 20:32:00,1.0518,1.0519,1.0518,1.0519,518999974.0
2007-09-10 20:33:00,1.0519,1.0521,1.0517,1.0521,840500000.0
2007-09-10 20:34:00,1.0521,1.0521,1.05195,1.0521,165700002.0
2007-09-10 20:35:00,1.0521,1.0521,1.0521,1.0521,189000000.0
2007-09-10 20:36:00,1.0521,1.0521,1.05195,1.0521,461400002.0
2007-09-10 20:37:00,1.0521,1.0522,1.05195,1.05215,612299998.0
2007-09-10 20:38:00,1.05215,1.0522,1.052,1.052,816300002.0
2007-09-10 20:39:00,1.052,1.0522,1.052,1.0521,344699999.0
2007-09-10 20:40:00,1.0521,1.0522,1.0521,1.0522,146100000.0
2007-09-10 20:41:00,1.0522,1.0522,1.0521,1.05215,345800000.0
2007-09-10 20:42:00,1.0522,1.0522,1.05215,1.05215,78800000.0
2007-09-10 20:43:00,1.0523,1.0523,1.05225,1.05225,77300000.0
2007-09-10 20:44:00,1.0523,1.0523,1.05215,1.0522,256099997.0
2007-09-10 20:45:00,1.0522,1.0523,1.0522,1.0523,57500000.0
2007-09-10 20:46:00,1.0522,1.0523,1.05195,1.05205,444699999.0
2007-09-10 20:47:00,1.0522,1.0523,1.0521,1.0522,495499999.0
2007-09-10 20:48:00,1.0522,1.0523,1.0521,1.0523,371400002.0
2007-09-10 20:49:00,1.0523,1.0524,1.0522,1.0523,292700000.0
2007-09-10 20:50:00,1.05225,1.0523,1.05225,1.0523,170400000.0
2007-09-10 20:51:00,1.0523,1.0523,1.0522,1.05225,123700000.0
2007-09-10 20:52:00,1.05225,1.0523,1.05225,1.05225,64300000.0
2007-09-10 20:53:00,1.0523,1.0527,1.05225,1.0527,117500000.0
2007-09-10 20:54:00,1.0528,1.0528,1.0527,1.05275,83900000.0
2007-09-10 20:55:00,1.05275,1.05275,1.0527,1.0527,24900000.0
2007-09-10 20:56:00,1.0527,1.0528,1.0527,1.0527,200700000.0
2007-09-10 20:57:00,1.0527,1.0528,1.0527,1.0528,42100000.0
2007-09-10 20:58:00,1.0528,1.0528,1.0528,1.0528,1298320.0
2007-09-10 20:59:00,1.0528,1.0528,1.0523,1.0523,585799441.0
2007-09-10 21:00:00,1.0523,1.0525,1.0523,1.0525,461499995.0
2007-09-10 21:01:00,1.0525,1.0525,1.0525,1.0525,3200000.0
2007-09-10 21:02:00,1.0525,1.0525,1.05245,1.05245,17600000.0
2007-09-10 21:03:00,1.05245,1.05255,1.05245,1.05255,122400000.0
2007-09-10 21:04:00,1.05255,1.05255,1.0525,1.0525,60200001.0
2007-09-10 21:05:00,1.05255,1.05265,1.05245,1.05255,361800007.0
2007-09-10 21:06:00,1.0525,1.05255,1.0525,1.05255,88600000.0
2007-09-10 21:07:00,1.05255,1.05255,1.0524,1.05245,189400000.0
2007-09-10 21:08:00,1.05245,1.0525,1.05245,1.0525,8800000.0
2007-09-10 21:09:00,1.0525,1.05255,1.05245,1.0525,27200000.0
2007-09-10 21:10:00,1.05245,1.0525,1.0524,1.05245,110300000.0
2007-09-10 21:11:00,1.05245,1.05245,1.0524,1.0524,60199999.0
2007-09-10 21:12:00,1.0524,1.0525,1.0522,1.0522,380399998.0
2007-09-10 21:13:00,1.0522,1.0523,1.05215,1.0522,896900004.0
2007-09-10 21:14:00,1.0522,1.0523,1.0522,1.05225,286399999.0
2007-09-10 21:15:00,1.0523,1.0526,1.05225,1.0524,201300000.0
2007-09-10 21:16:00,1.0524,1.05245,1.05215,1.05215,374700004.0
2007-09-10 21:17:00,1.0522,1.0522,1.05215,1.05215,228600000.0
2007-09-10 21:18:00,1.0522,1.0522,1.0522,1.0522,47200000.0
2007-09-10 21:19:00,1.05225,1.05225,1.0522,1.0522,457199995.0
2007-09-10 21:20:00,1.0522,1.0522,1.05185,1.0519,679600000.0
2007-09-10 21:21:00,1.0519,1.0519,1.0518,1.05185,298200000.0
2007-09-10 21:22:00,1.05185,1.052,1.05175,1.0518,580799999.0
2007-09-10 21:23:00,1.0518,1.0518,1.0516,1.05175,1220399996.0
2007-09-10 21:24:00,1.05175,1.052,1.0517,1.0517,888099999.0
2007-09-10 21:25:00,1.05165,1.052,1.05165,1.0518,690800000.0
2007-09-10 21:26:00,1.0518,1.0519,1.05175,1.05175,153100000.0
2007-09-10 21:27:00,1.0518,1.0518,1.05175,1.05175,84600000.0
2007-09-10 21:28:00,1.05185,1.0519,1.0516,1.05175,444099998.0
2007-09-10 21:29:00,1.05175,1.05175,1.05165,1.05175,58400000.0
2007-09-10 21:30:00,1.05175,1.05215,1.0517,1.05215,446399996.0
2007-09-10 21:31:00,1.05215,1.05215,1.0521,1.0521,20800001.0
2007-09-10 21:32:00,1.05215,1.05215,1.05215,1.05215,3200000.0
2007-09-10 21:33:00,1.05215,1.0522,1.05215,1.0522,4000000.0
2007-09-10 21:34:00,1.0522,1.0522,1.0522,1.0522,129599996.0
2007-09-10 21:35:00,1.0522,1.0522,1.0522,1.0522,376199996.0
2007-09-10 21:36:00,1.0522,1.05265,1.0522,1.05255,203199995.0
2007-09-10 21:37:00,1.05255,1.05265,1.0522,1.0524,364100000.0
2007-09-10 21:38:00,1.0524,1.0526,1.0524,1.0526,252299999.0
2007-09-10 21:39:00,1.0526,1.0526,1.0524,1.0524,30599999.0
2007-09-10 21:40:00,1.0525,1.0526,1.05245,1.0525,160800000.0
2007-09-10 21:41:00,1.0525,1.0525,1.0523,1.0525,276100000.0
2007-09-10 21:42:00,1.0525,1.05255,1.05245,1.0525,66800000.0
2007-09-10 21:43:00,1.0525,1.0525,1.05235,1.0524,40800000.0
2007-09-10 21:44:00,1.0524,1.0524,1.05215,1.0522,57200000.0
2007-09-10 21:45:00,1.0523,1.0523,1.0523,1.0523,9600000.0
2007-09-10 21:46:00,1.0523,1.05235,1.0523,1.0523,7900000.0
2007-09-10 21:47:00,1.05197,1.05213,1.05196,1.05213,1292600007.0
2007-09-10 21:48:00,1.0523,1.0523,1.0523,1.0523,30400000.0
2007-09-10 21:49:00,1.0523,1.0524,1.0523,1.0524,924099994.0
2007-09-10 21:50:00,1.05235,1.0524,1.0523,1.0523,261000001.0
2007-09-10 21:51:00,1.0523,1.0523,1.0523,1.0523,46400000.0
2007-09-10 21:52:00,1.0523,1.0523,1.0523,1.0523,40000000.0
2007-09-10 21:53:00,1.05185,1.05202,1.05185,1.05187,568399994.0
2007-09-10 21:54:00,1.0523,1.0523,1.0521,1.0521,606200000.0
2007-09-10 21:55:00,1.0521,1.05225,1.0519,1.0522,748700006.0
2007-09-10 21:56:00,1.0522,1.0522,1.05205,1.0521,605199999.0
2007-09-10 21:57:00,1.05215,1.05225,1.05215,1.05225,16100000.0
2007-09-10 21:58:00,1.05225,1.0525,1.05215,1.05235,1020200005.0
2007-09-10 21:59:00,1.0523,1.0524,1.05225,1.05235,355999992.0
2007-09-10 22:00:00,1.05235,1.0524,1.0523,1.0523,17700000.0
2007-09-10 22:01:00,1.0523,1.0524,1.0523,1.0524,772399998.0
2007-09-10 22:02:00,1.0523,1.0523,1.0523,1.0523,73700000.0
2007-09-10 22:03:00,1.0523,1.0523,1.0523,1.0523,50399999.0
2007-09-10 22:04:00,1.05209,1.05223,1.05205,1.05205,248899995.0
2007-09-10 22:05:00,1.0523,1.0525,1.0523,1.0525,177000000.0
2007-09-10 22:06:00,1.0525,1.0525,1.0524,1.0524,133999999.0
2007-09-10 22:07:00,1.0525,1.0525,1.0523,1.0525,305100002.0
2007-09-10 22:08:00,1.0525,1.05255,1.0525,1.05255,12800000.0
2007-09-10 22:09:00,1.0525,1.0525,1.05245,1.05245,20000000.0
2007-09-10 22:10:00,1.05255,1.05255,1.0524,1.05255,166800000.0
2007-09-10 22:11:00,1.0525,1.05255,1.0525,1.0525,30200000.0
2007-09-10 22:12:00,1.05255,1.05255,1.05225,1.05245,232899999.0
2007-09-10 22:13:00,1.0525,1.0526,1.0525,1.0525,225100000.0
2007-09-10 22:14:00,1.05245,1.0534,1.05245,1.05335,1195100003.0
2007-09-10 22:15:00,1.05335,1.0534,1.0529,1.053,542000000.0
2007-09-10 22:16:00,1.053,1.05315,1.05275,1.0529,334899999.0
2007-09-10 22:17:00,1.05285,1.0529,1.0528,1.0529,41600000.0
2007-09-10 22:18:00,1.0529,1.0529,1.05265,1.0527,179800000.0
2007-09-10 22:19:00,1.0527,1.0527,1.0527,1.0527,62300000.0
2007-09-10 22:20:00,1.0527,1.0527,1.0525,1.0525,82000000.0
2007-09-10 22:21:00,1.0525,1.0525,1.05215,1.0522,98400000.0
2007-09-10 22:22:00,1.0522,1.0525,1.05215,1.0525,208000000.0
2007-09-10 22:23:00,1.0525,1.0525,1.0523,1.0523,70200000.0
2007-09-10 22:24:00,1.0524,1.0524,1.05235,1.0524,28800000.0
2007-09-10 22:25:00,1.0524,1.05255,1.0524,1.0525,88800000.0
2007-09-10 22:26:00,1.0525,1.0525,1.0522,1.0522,170000000.0
2007-09-10 22:27:00,1.0522,1.0523,1.052,1.0521,622399998.0
2007-09-10 22:28:00,1.0521,1.0522,1.0521,1.0522,126200000.0
2007-09-10 22:29:00,1.05215,1.05215,1.0519,1.052,646799998.0
2007-09-10 22:30:00,1.052,1.0521,1.052,1.052,314200000.0
2007-09-10 22:31:00,1.052,1.0521,1.052,1.052,326600000.0
2007-09-10 22:32:00,1.052,1.0522,1.052,1.05215,87100000.0
2007-09-10 22:33:00,1.05192,1.05203,1.0519,1.05192,634500000.0
2007-09-10 22:34:00,1.0522,1.0524,1.0522,1.0523,337000000.0
2007-09-10 22:35:00,1.0523,1.0524,1.0523,1.0524,132000000.0
2007-09-10 22:36:00,1.0524,1.0524,1.0524,1.0524,23700000.0
2007-09-10 22:37:00,1.0524,1.0524,1.0523,1.0523,108400000.0
2007-09-10 22:38:00,1.0523,1.05235,1.0522,1.0522,99400000.0
2007-09-10 22:39:00,1.0522,1.0523,1.0522,1.0523,72800000.0
2007-09-10 22:40:00,1.0523,1.0523,1.0523,1.0523,8000000.0
2007-09-10 22:41:00,1.05235,1.05245,1.0522,1.0522,318400000.0
2007-09-10 22:42:00,1.0522,1.05225,1.05215,1.05225,25600000.0
2007-09-10 22:43:00,1.0522,1.0522,1.0522,1.0522,176000001.0
2007-09-10 22:44:00,1.0522,1.0522,1.05215,1.05215,30900000.0
2007-09-10 22:45:00,1.0522,1.0522,1.0522,1.0522,10400000.0
2007-09-10 22:46:00,1.0522,1.0522,1.0522,1.0522,10400000.0
2007-09-10 22:47:00,1.05188,1.05207,1.05188,1.05207,64200000.0
2007-09-10 22:48:00,1.0522,1.0522,1.0522,1.0522,189600000.0
2007-09-10 22:49:00,1.0522,1.0522,1.0521,1.0521,596600000.0
2007-09-10 22:50:00,1.0521,1.0521,1.05205,1.05205,1786400000.0
2007-09-10 22:51:00,1.05205,1.0522,1.05205,1.0522,1890900000.0
2007-09-10 22:52:00,1.0522,1.0522,1.0522,1.0522,280800000.0
2007-09-10 22:53:00,1.0522,1.0522,1.0521,1.0521,44599999.0
2007-09-10 22:54:00,1.0521,1.0522,1.052,1.052,445600000.0
2007-09-10 22:55:00,1.052,1.0521,1.052,1.0521,397000000.0
2007-09-10 22:56:00,1.0521,1.0521,1.05195,1.052,26300000.0
2007-09-10 22:57:00,1.052,1.0521,1.05195,1.0521,222400000.0
2007-09-10 22:58:00,1.0521,1.0521,1.05205,1.0521,360800000.0
2007-09-10 22:59:00,1.0521,1.0521,1.0518,1.0518,291200000.0
2007-09-10 23:00:00,1.0518,1.0519,1.0518,1.0519,54400000.0
2007-09-10 23:01:00,1.0519,1.0519,1.0519,1.0519,4800000.0
2007-09-10 23:02:00,1.05163,1.0517,1.0516,1.05163,120300000.0
2007-09-10 23:03:00,1.0519,1.0524,1.0519,1.052,4800000.0
2007-09-10 23:04:00,1.052,1.052,1.052,1.052,15200000.0
2007-09-10 23:05:00,1.052,1.052,1.0518,1.0518,47200000.0
2007-09-10 23:06:00,1.0518,1.0518,1.0517,1.0518,89600000.0
2007-09-10 23:07:00,1.0518,1.0518,1.0517,1.0518,91300000.0
2007-09-10 23:08:00,1.0518,1.0518,1.0516,1.0516,84000000.0
2007-09-10 23:09:00,1.05153,1.05172,1.0514,1.05145,62000000.0
2007-09-10 23:10:00,1.0516,1.0516,1.0516,1.0516,32800000.0
2007-09-10 23:11:00,1.0516,1.0516,1.0515,1.0516,127200000.0
2007-09-10 23:12:00,1.0516,1.0516,1.0515,1.0515,81600000.0
2007-09-10 23:13:00,1.0516,1.0516,1.0516,1.0516,3200000.0
2007-09-10 23:14:00,1.0516,1.0516,1.0516,1.0516,47700000.0
2007-09-10 23:15:00,1.0515,1.0516,1.0515,1.0516,58700000.0
2007-09-10 23:16:00,1.05158,1.05158,1.05139,1.05139,28000000.0
2007-09-10 23:17:00,1.0516,1.0516,1.0516,1.0516,18400000.0
2007-09-10 23:18:00,1.0516,1.0516,1.0515,1.0515,26400000.0
2007-09-10 23:19:00,1.0515,1.0515,1.0508,1.051,176200000.0
2007-09-10 23:20:00,1.051,1.051,1.051,1.051,24000000.0
2007-09-10 23:21:00,1.051,1.0513,1.0504,1.0513,268199999.0
2007-09-10 23:22:00,1.0513,1.0516,1.05095,1.0516,115000000.0
2007-09-10 23:23:00,1.0516,1.0516,1.0516,1.0516,29600000.0
2007-09-10 23:24:00,1.0515,1.0516,1.0515,1.0516,81600000.0
2007-09-10 23:25:00,1.0516,1.0516,1.0515,1.0515,36000000.0
2007-09-10 23:26:00,1.0515,1.0515,1.0508,1.051,70400000.0
2007-09-10 23:27:00,1.051,1.051,1.0506,1.0509,106600000.0
2007-09-10 23:28:00,1.05095,1.051,1.0508,1.0508,29600000.0
2007-09-10 23:29:00,1.0508,1.0508,1.0508,1.0508,4800000.0
2007-09-10 23:30:00,1.0509,1.0514,1.0507,1.0511,116600000.0
2007-09-10 23:31:00,1.051,1.0511,1.051,1.0511,38400000.0
2007-09-10 23:32:00,1.0511,1.0511,1.0511,1.0511,29600000.0
2007-09-10 23:33:00,1.0511,1.0511,1.05105,1.05105,27200000.0
2007-09-10 23:34:00,1.0511,1.0515,1.0511,1.0513,29600000.0
2007-09-10 23:35:00,1.0515,1.0515,1.05145,1.0515,8100000.0
2007-09-10 23:36:00,1.05129,1.05147,1.05129,1.05139,230100000.0
2007-09-10 23:37:00,1.0515,1.0515,1.0515,1.0515,27200000.0
2007-09-10 23:38:00,1.0515,1.0515,1.05145,1.0515,47900000.0
2007-09-10 23:39:00,1.0515,1.0515,1.0515,1.0515,20000000.0
2007-09-10 23:40:00,1.0515,1.052,1.0515,1.0519,109600000.0
2007-09-10 23:41:00,1.0519,1.0519,1.0518,1.0518,2400000.0
2007-09-10 23:42:00,1.0518,1.0518,1.0517,1.0517,8000000.0
2007-09-10 23:43:00,1.0519,1.0519,1.0519,1.0519,35200000.0
2007-09-10 23:44:00,1.0519,1.0519,1.0518,1.0518,25099999.0
2007-09-10 23:45:00,1.0517,1.0519,1.0514,1.0519,163500000.0
2007-09-10 23:46:00,1.05185,1.0519,1.05135,1.0515,153900000.0
2007-09-10 23:47:00,1.05124,1.05131,1.05124,1.05131,55200000.0
2007-09-10 23:48:00,1.0515,1.0515,1.0515,1.0515,34599998.0
2007-09-10 23:49:00,1.0516,1.0516,1.0516,1.0516,20700000.0
2007-09-10 23:50:00,1.0516,1.0517,1.0516,1.0517,65700000.0
2007-09-10 23:51:00,1.0517,1.0518,1.0516,1.0516,85500000.0
2007-09-10 23:52:00,1.05146,1.05151,1.05138,1.05151,12800000.0
2007-09-10 23:53:00,1.0517,1.0518,1.0517,1.0518,10300000.0
2007-09-10 23:54:00,1.05152,1.05156,1.05139,1.05156,57300000.0
2007-09-10 23:55:00,1.05165,1.05165,1.05165,1.05165,8400000.0
2007-09-10 23:56:00,1.05158,1.05162,1.05151,1.05162,109300002.0
2007-09-10 23:57:00,1.05155,1.05155,1.0515,1.05155,28800000.0
2007-09-10 23:58:00,1.0518,1.0521,1.0518,1.0521,132300000.0
2007-09-10 23:59:00,1.0521,1.0521,1.0521,1.0521,30800000.0
2007-09-11 00:00:00,1.0521,1.0521,1.0521,1.0521,12600000.0
2007-09-11 00:01:00,1.0521,1.0521,1.0521,1.0521,6300000.0
2007-09-11 00:02:00,1.0521,1.0521,1.052,1.052,22200000.0
2007-09-11 00:03:00,1.05174,1.05186,1.05169,1.05185,488300005.0
2007-09-11 00:04:00,1.05184,1.05184,1.05158,1.05158,233400000.0
2007-09-11 00:05:00,1.0517,1.05172,1.05162,1.05172,102800003.0
2007-09-11 00:06:00,1.052,1.052,1.0519,1.0519,16700000.0
2007-09-11 00:07:00,1.0519,1.0519,1.0519,1.0519,16700001.0
2007-09-11 00:08:00,1.05184,1.05184,1.05162,1.05167,56800000.0
2007-09-11 00:09:00,1.0519,1.0519,1.0519,1.0519,16700001.0
2007-09-11 00:10:00,1.052,1.0523,1.0519,1.052,281000002.0
2007-09-11 00:11:00,1.0521,1.0522,1.0521,1.0522,34900000.0
2007-09-11 00:12:00,1.0522,1.0522,1.0521,1.0521,22100000.0
2007-09-11 00:13:00,1.0522,1.0522,1.0521,1.0522,30800000.0
2007-09-11 00:14:00,1.0522,1.0522,1.0521,1.0522,48400000.0
2007-09-11 00:15:00,1.0523,1.0523,1.0521,1.0521,111000000.0
2007-09-11 00:16:00,1.052,1.052,1.0519,1.05195,122100001.0
2007-09-11 00:17:00,1.052,1.052,1.052,1.052,60100001.0
2007-09-11 00:18:00,1.052,1.0522,1.052,1.0521,1536399984.0
2007-09-11 00:19:00,1.0521,1.0522,1.0521,1.0522,18300000.0
2007-09-11 00:20:00,1.0521,1.0521,1.05195,1.0521,308999999.0
2007-09-11 00:21:00,1.052,1.052,1.052,1.052,23100000.0
2007-09-11 00:22:00,1.0521,1.0521,1.052,1.052,38200000.0
2007-09-11 00:23:00,1.05185,1.05186,1.05172,1.05183,73200000.0
2007-09-11 00:24:00,1.0521,1.0521,1.052,1.0521,87300000.0
2007-09-11 00:25:00,1.0521,1.0521,1.052,1.052,35200000.0
2007-09-11 00:26:00,1.052,1.0521,1.052,1.052,104200000.0
2007-09-11 00:27:00,1.0521,1.0521,1.052,1.052,139100000.0
2007-09-11 00:28:00,1.052,1.0521,1.052,1.052,175000000.0
2007-09-11 00:29:00,1.0521,1.0521,1.0521,1.0521,16000000.0
2007-09-11 00:30:00,1.0521,1.0521,1.0521,1.0521,62300000.0
2007-09-11 00:31:00,1.052,1.0521,1.052,1.0521,56600000.0
2007-09-11 00:32:00,1.052,1.052,1.052,1.052,61300000.0
2007-09-11 00:33:00,1.052,1.052,1.052,1.052,92800000.0
2007-09-11 00:34:00,1.052,1.052,1.052,1.052,28600000.0
2007-09-11 00:35:00,1.052,1.052,1.0519,1.052,239299998.0
2007-09-11 00:36:00,1.052,1.052,1.0519,1.0519,55399999.0
2007-09-11 00:37:00,1.052,1.052,1.052,1.052,30600000.0
2007-09-11 00:38:00,1.052,1.052,1.052,1.052,8000000.0
2007-09-11 00:39:00,1.052,1.052,1.052,1.052,81200000.0
2007-09-11 00:40:00,1.052,1.052,1.052,1.052,8000000.0
2007-09-11 00:41:00,1.052,1.0521,1.052,1.0521,73300000.0
2007-09-11 00:42:00,1.0521,1.0521,1.05175,1.0519,331700002.0
2007-09-11 00:43:00,1.0518,1.0518,1.0518,1.0518,66000000.0
2007-09-11 00:44:00,1.05185,1.05185,1.05185,1.05185,1600000.0
2007-09-11 00:45:00,1.05185,1.0519,1.0518,1.0518,194200000.0
2007-09-11 00:46:00,1.0518,1.0518,1.05175,1.0518,89600000.0
2007-09-11 00:47:00,1.0518,1.0518,1.05175,1.0518,62100000.0
2007-09-11 00:48:00,1.0519,1.052,1.0518,1.0519,350499998.0
2007-09-11 00:49:00,1.0519,1.0519,1.0519,1.0519,82000001.0
2007-09-11 00:50:00,1.0519,1.0519,1.0519,1.0519,28800000.0
2007-09-11 00:51:00,1.05167,1.0517,1.05153,1.05161,14400000.0
2007-09-11 00:52:00,1.0519,1.0519,1.0518,1.0518,168900005.0
2007-09-11 00:53:00,1.0518,1.052,1.0518,1.052,127200000.0
2007-09-11 00:54:00,1.05177,1.0518,1.05169,1.05172,404300000.0
2007-09-11 00:55:00,1.0521,1.0521,1.0521,1.0521,40000000.0
2007-09-11 00:56:00,1.05182,1.05191,1.05181,1.05184,447200000.0
2007-09-11 00:57:00,1.0521,1.0521,1.052,1.052,63700001.0
2007-09-11 00:58:00,1.05175,1.05194,1.05175,1.05185,1136100001.0
2007-09-11 00:59:00,1.052,1.0521,1.0519,1.0519,231100003.0
2007-09-11 01:00:00,1.0519,1.0521,1.0519,1.052,418500001.0
2007-09-11 01:01:00,1.0521,1.0521,1.0521,1.0521,8000000.0
2007-09-11 01:03:00,1.0521,1.0521,1.052,1.052,222399998.0
2007-09-11 01:04:00,1.052,1.052,1.052,1.052,65100000.0
2007-09-11 01:07:00,1.052,1.052,1.052,1.052,33600000.0
2007-09-11 01:08:00,1.052,1.052,1.0519,1.05195,387099999.0
2007-09-11 01:09:00,1.05195,1.052,1.05195,1.052,57900000.0
2007-09-11 01:10:00,1.05205,1.0521,1.052,1.052,188800002.0
2007-09-11 01:11:00,1.052,1.052,1.052,1.052,76800000.0
2007-09-11 01:12:00,1.052,1.05245,1.052,1.05235,542899999.0
2007-09-11 01:13:00,1.05235,1.05235,1.0523,1.05235,322300000.0
2007-09-11 01:14:00,1.0523,1.0524,1.0523,1.0524,965400001.0
2007-09-11 01:15:00,1.0524,1.0524,1.05235,1.05235,97400001.0
2007-09-11 01:16:00,1.0524,1.0524,1.05235,1.0524,136999999.0
2007-09-11 01:17:00,1.05208,1.0523,1.05204,1.0522,128500001.0
2007-09-11 01:18:00,1.0524,1.0525,1.05235,1.0525,361500000.0
2007-09-11 01:19:00,1.0525,1.0525,1.0525,1.0525,900000.0
2007-09-11 01:20:00,1.05205,1.05231,1.05205,1.05231,6400000.0
2007-09-11 01:21:00,1.0522,1.05235,1.0522,1.05235,8000000.0
2007-09-11 01:22:00,1.0525,1.0525,1.0525,1.0525,12000000.0
2007-09-11 01:23:00,1.05251,1.05251,1.05219,1.05219,63400000.0
2007-09-11 01:24:00,1.05238,1.0524,1.05215,1.05215,376600000.0
2007-09-11 01:25:00,1.05228,1.05228,1.05215,1.05221,92600000.0
2007-09-11 01:26:00,1.05228,1.05229,1.05215,1.05215,370500000.0
2007-09-11 01:27:00,1.05216,1.0523,1.05216,1.05217,365500000.0
2007-09-11 01:28:00,1.05223,1.05232,1.05221,1.05232,619299999.0
2007-09-11 01:29:00,1.05245,1.0525,1.05245,1.0525,21600000.0
2007-09-11 01:30:00,1.0521,1.05223,1.0521,1.0521,139100000.0
2007-09-11 01:31:00,1.05227,1.05227,1.05227,1.05227,11000000.0
2007-09-11 01:32:00,1.05225,1.05227,1.05222,1.05225,285800000.0
2007-09-11 01:33:00,1.05225,1.05227,1.05225,1.05227,464400000.0
2007-09-11 01:34:00,1.0525,1.0525,1.05245,1.0525,40000000.0
2007-09-11 01:35:00,1.05226,1.05232,1.05212,1.05212,411300000.0
2007-09-11 01:36:00,1.05186,1.0522,1.05186,1.0522,367400000.0
2007-09-11 01:37:00,1.0522,1.05226,1.05219,1.05226,488400000.0
2007-09-11 01:38:00,1.05227,1.05227,1.05227,1.05227,107200000.0
2007-09-11 01:39:00,1.0522,1.0522,1.0522,1.0522,12800000.0
2007-09-11 01:40:00,1.05227,1.05227,1.05227,1.05227,14800000.0
2007-09-11 01:41:00,1.0525,1.0525,1.0525,1.0525,23200000.0
2007-09-11 01:42:00,1.05218,1.05236,1.05215,1.05216,74100000.0
2007-09-11 01:43:00,1.0525,1.0527,1.0525,1.0526,697999997.0
2007-09-11 01:44:00,1.0525,1.0526,1.05245,1.0526,1420200001.0
2007-09-11 01:45:00,1.0525,1.0528,1.0525,1.0527,1293400001.0
2007-09-11 01:46:00,1.0527,1.0527,1.0525,1.0526,210700000.0
2007-09-11 01:47:00,1.0524,1.05244,1.05226,1.05241,134099997.0
2007-09-11 01:48:00,1.0524,1.05247,1.05222,1.05222,277799999.0
2007-09-11 01:49:00,1.05244,1.05249,1.05244,1.05244,47199998.0
2007-09-11 01:50:00,1.05248,1.05255,1.05242,1.05254,30000000.0
2007-09-11 01:51:00,1.05248,1.05252,1.05235,1.05235,28600000.0
2007-09-11 01:52:00,1.05236,1.0526,1.05236,1.0526,117600001.0
2007-09-11 01:53:00,1.0526,1.0526,1.0523,1.0524,255800000.0
2007-09-11 01:54:00,1.0524,1.0525,1.0523,1.0523,278299998.0
2007-09-11 01:55:00,1.0523,1.0524,1.0523,1.0524,90400000.0
2007-09-11 01:56:00,1.0524,1.05245,1.0524,1.05245,12800000.0
2007-09-11 01:57:00,1.05245,1.05245,1.05245,1.05245,1600000.0
2007-09-11 01:58:00,1.05245,1.05245,1.05245,1.05245,8000000.0
2007-09-11 01:59:00,1.05245,1.05245,1.05245,1.05245,25100000.0
2007-09-11 02:00:00,1.05245,1.05245,1.05245,1.05245,600000.0
2007-09-11 02:01:00,1.05245,1.05245,1.05245,1.05245,1600000.0
2007-09-11 02:02:00,1.05234,1.05239,1.05207,1.05228,72900000.0
2007-09-11 02:03:00,1.05227,1.0523,1.05215,1.05225,64500000.0
2007-09-11 02:04:00,1.05245,1.05245,1.05245,1.05245,4800000.0
2007-09-11 02:05:00,1.05198,1.05221,1.05198,1.05212,397000000.0
2007-09-11 02:06:00,1.05245,1.05245,1.0524,1.05245,146400000.0
2007-09-11 02:07:00,1.05245,1.05245,1.05235,1.05235,23500000.0
2007-09-11 02:08:00,1.05235,1.05235,1.05235,1.05235,16500000.0
2007-09-11 02:09:00,1.05235,1.05235,1.05235,1.05235,9600000.0
2007-09-11 02:10:00,1.05235,1.05235,1.0523,1.05235,16000000.0
2007-09-11 02:11:00,1.05235,1.05235,1.052,1.052,310300000.0
2007-09-11 02:12:00,1.052,1.0521,1.052,1.052,226199998.0
2007-09-11 02:13:00,1.052,1.052,1.052,1.052,12400000.0
2007-09-11 02:14:00,1.052,1.052,1.052,1.052,42000000.0
2007-09-11 02:15:00,1.052,1.05265,1.052,1.0524,401299995.0
2007-09-11 02:16:00,1.05218,1.05218,1.05184,1.05209,190600000.0
2007-09-11 02:17:00,1.0524,1.0524,1.0523,1.0523,18000000.0
2007-09-11 02:18:00,1.05235,1.0524,1.0522,1.0522,216600000.0
2007-09-11 02:19:00,1.05225,1.05227,1.05194,1.05211,235499999.0
2007-09-11 02:20:00,1.0523,1.0523,1.0523,1.0523,39000000.0
2007-09-11 02:21:00,1.0523,1.0523,1.0523,1.0523,125400000.0
2007-09-11 02:22:00,1.0523,1.0523,1.05225,1.0523,417600000.0
2007-09-11 02:23:00,1.05225,1.0523,1.05225,1.0523,420400000.0
2007-09-11 02:24:00,1.0523,1.0523,1.0523,1.0523,402300000.0
2007-09-11 02:25:00,1.0523,1.0524,1.05225,1.0523,612399997.0
2007-09-11 02:26:00,1.0523,1.0523,1.05225,1.0523,541300000.0
2007-09-11 02:27:00,1.0523,1.0523,1.05225,1.05225,256200000.0
2007-09-11 02:28:00,1.05214,1.05217,1.05211,1.05211,12000000.0
2007-09-11 02:29:00,1.0523,1.0523,1.0523,1.0523,124800000.0
2007-09-11 02:30:00,1.0523,1.0523,1.05225,1.0523,409200000.0
2007-09-11 02:31:00,1.0523,1.0523,1.0523,1.0523,406000000.0
2007-09-11 02:32:00,1.0523,1.0523,1.05225,1.0523,408799999.0
2007-09-11 02:33:00,1.0523,1.0524,1.05225,1.0523,370100000.0
2007-09-11 02:34:00,1.05195,1.05207,1.05191,1.05191,30400000.0
2007-09-11 02:35:00,1.0523,1.0524,1.0523,1.0523,480799999.0
2007-09-11 02:36:00,1.05185,1.05199,1.05185,1.05193,129399997.0
2007-09-11 02:37:00,1.0523,1.05245,1.0522,1.05245,89900000.0
2007-09-11 02:38:00,1.05245,1.05245,1.05245,1.05245,8000000.0
2007-09-11 02:39:00,1.05245,1.05245,1.05245,1.05245,6400000.0
2007-09-11 02:40:00,1.05226,1.05226,1.05203,1.05217,68799999.0
2007-09-11 02:41:00,1.05205,1.05214,1.05197,1.05197,47100000.0
2007-09-11 02:42:00,1.05197,1.05214,1.05197,1.05202,366800001.0
2007-09-11 02:43:00,1.05229,1.05229,1.05221,1.05221,73400000.0
2007-09-11 02:44:00,1.05219,1.05232,1.05207,1.05219,821899999.0
2007-09-11 02:45:00,1.05233,1.05235,1.05217,1.05217,260500000.0
2007-09-11 02:46:00,1.05217,1.05217,1.05209,1.05209,47400000.0
2007-09-11 02:47:00,1.05219,1.05219,1.05201,1.05218,68200000.0
2007-09-11 02:48:00,1.05217,1.05233,1.05214,1.05226,19700000.0
2007-09-11 02:49:00,1.05219,1.05219,1.05212,1.05212,8800000.0
2007-09-11 02:50:00,1.0522,1.0522,1.05209,1.0521,57000001.0
2007-09-11 02:51:00,1.0521,1.05219,1.0521,1.05211,55500001.0
2007-09-11 02:52:00,1.0525,1.0526,1.0525,1.0525,744300001.0
2007-09-11 02:53:00,1.0526,1.0526,1.0525,1.0525,1425200004.0
2007-09-11 02:55:00,1.0525,1.0528,1.0525,1.0526,1425200004.0
2007-09-11 02:56:00,1.0526,1.0526,1.05255,1.05255,507700000.0
2007-09-11 02:58:00,1.0525,1.0526,1.0524,1.05255,1502900022.0
2007-09-11 03:00:00,1.0526,1.0527,1.05255,1.05255,1461699964.0
2007-09-11 03:01:00,1.0526,1.0526,1.05245,1.05245,1129200002.0
2007-09-11 03:02:00,1.05245,1.0525,1.05245,1.0525,46000000.0
2007-09-11 03:03:00,1.0525,1.0525,1.0525,1.0525,434800000.0
2007-09-11 03:04:00,1.0525,1.0525,1.05245,1.0525,394800000.0
2007-09-11 03:05:00,1.0525,1.0525,1.05245,1.05245,393200000.0
2007-09-11 03:06:00,1.05245,1.0526,1.05245,1.05255,181600000.0
2007-09-11 03:07:00,1.05255,1.0526,1.05255,1.0526,94400000.0
2007-09-11 03:08:00,1.0526,1.0526,1.0526,1.0526,14400000.0
2007-09-11 03:09:00,1.0526,1.0527,1.05255,1.0526,514000000.0
2007-09-11 03:10:00,1.0526,1.0528,1.05255,1.0528,705400002.0
2007-09-11 03:11:00,1.0528,1.0529,1.0528,1.0529,373200001.0
2007-09-11 03:12:00,1.0529,1.0529,1.0527,1.0528,373200001.0
2007-09-11 03:13:00,1.0528,1.0529,1.0528,1.0529,328199997.0
2007-09-11 03:14:00,1.0529,1.0529,1.05285,1.05285,765400021.0
2007-09-11 03:15:00,1.05285,1.053,1.05285,1.053,2106900006.0
2007-09-11 03:17:00,1.0529,1.053,1.0528,1.053,1170700001.0
2007-09-11 03:21:00,1.05305,1.05305,1.05285,1.053,1170700001.0
2007-09-11 03:22:00,1.0528,1.05287,1.05261,1.05287,72300000.0
2007-09-11 03:23:00,1.053,1.053,1.053,1.053,10400000.0
2007-09-11 03:24:00,1.053,1.053,1.053,1.053,19200000.0
2007-09-11 03:25:00,1.0528,1.05294,1.05266,1.05294,144699996.0
2007-09-11 03:26:00,1.053,1.053,1.053,1.053,11200000.0
2007-09-11 03:27:00,1.053,1.053,1.0528,1.0528,248800000.0
2007-09-11 03:28:00,1.05285,1.05285,1.05285,1.05285,4000000.0
2007-09-11 03:29:00,1.05285,1.05285,1.0528,1.0528,48000000.0
2007-09-11 03:30:00,1.0528,1.0528,1.0526,1.0526,211400000.0
2007-09-11 03:31:00,1.0524,1.05248,1.05226,1.05229,30400000.0
2007-09-11 03:32:00,1.0527,1.0527,1.0525,1.0526,587500004.0
2007-09-11 03:33:00,1.0526,1.0526,1.0525,1.0526,204399995.0
2007-09-11 03:34:00,1.0527,1.0527,1.0527,1.0527,1634300025.0
2007-09-11 03:35:00,1.05265,1.053,1.05265,1.0528,1634300025.0
2007-09-11 03:36:00,1.05231,1.0526,1.05231,1.0525,48200000.0
2007-09-11 03:37:00,1.05267,1.05267,1.05267,1.05267,3200000.0
2007-09-11 03:38:00,1.05262,1.05262,1.05238,1.05238,53100000.0
2007-09-11 03:39:00,1.0527,1.05272,1.05267,1.0527,15400000.0
2007-09-11 03:40:00,1.0528,1.0528,1.0528,1.0528,44599998.0
2007-09-11 03:41:00,1.0528,1.0528,1.0528,1.0528,20299999.0
2007-09-11 03:42:00,1.0527,1.05275,1.0527,1.05275,55200000.0
2007-09-11 03:43:00,1.0529,1.0529,1.0529,1.0529,173299998.0
2007-09-11 03:44:00,1.0529,1.0529,1.0528,1.0528,168799998.0
2007-09-11 03:45:00,1.0528,1.0528,1.0528,1.0528,53799999.0
2007-09-11 03:46:00,1.05243,1.05243,1.05219,1.0522,62900000.0
2007-09-11 03:47:00,1.0528,1.05285,1.0528,1.0528,110099997.0
2007-09-11 03:48:00,1.05275,1.05275,1.0525,1.05268,284000000.0
2007-09-11 03:49:00,1.05264,1.0527,1.05264,1.05269,8800000.0
2007-09-11 03:50:00,1.05285,1.05285,1.0528,1.0528,119200000.0
2007-09-11 03:51:00,1.05259,1.05267,1.05238,1.05238,139100000.0
2007-09-11 03:52:00,1.0528,1.0528,1.0528,1.0528,94000000.0
2007-09-11 03:53:00,1.05285,1.0529,1.05285,1.0529,34000000.0
2007-09-11 03:54:00,1.0529,1.0529,1.0529,1.0529,143600000.0
2007-09-11 03:55:00,1.0529,1.053,1.0529,1.053,226000003.0
2007-09-11 03:56:00,1.053,1.053,1.0528,1.053,546200006.0
2007-09-11 03:57:00,1.053,1.053,1.0528,1.0529,448400000.0
2007-09-11 03:58:00,1.0529,1.0529,1.0528,1.0529,89300000.0
2007-09-11 03:59:00,1.0529,1.0529,1.0528,1.0528,153700000.0
2007-09-11 04:00:00,1.0528,1.0529,1.0528,1.0529,107000000.0
2007-09-11 04:01:00,1.0529,1.0529,1.0529,1.0529,209600000.0
2007-09-11 04:02:00,1.053,1.053,1.053,1.053,8000000.0
2007-09-11 04:03:00,1.053,1.053,1.0528,1.0528,128900001.0
2007-09-11 04:04:00,1.05255,1.05255,1.05235,1.05248,78400002.0
2007-09-11 04:05:00,1.0528,1.0528,1.0528,1.0528,26000000.0
2007-09-11 04:06:00,1.0528,1.0528,1.05245,1.05245,272499999.0
2007-09-11 04:07:00,1.05245,1.05245,1.0524,1.0524,23600000.0
2007-09-11 04:08:00,1.05245,1.05245,1.05245,1.05245,16000000.0
2007-09-11 04:09:00,1.05245,1.05245,1.05245,1.05245,3200000.0
2007-09-11 04:10:00,1.05245,1.05245,1.05245,1.05245,12800000.0
2007-09-11 04:11:00,1.05217,1.05255,1.05217,1.05217,10700000.0
2007-09-11 04:12:00,1.05214,1.05216,1.05202,1.0521,142400001.0
2007-09-11 04:13:00,1.0522,1.05222,1.05202,1.05202,170999999.0
2007-09-11 04:14:00,1.05222,1.05222,1.052,1.05205,78100000.0
2007-09-11 04:15:00,1.05245,1.05245,1.0524,1.05245,11600000.0
2007-09-11 04:16:00,1.05199,1.05221,1.05199,1.05217,127500000.0
2007-09-11 04:17:00,1.05245,1.0525,1.05245,1.05245,52000000.0
2007-09-11 04:18:00,1.05245,1.05245,1.05245,1.05245,32000000.0
2007-09-11 04:19:00,1.05245,1.05245,1.05245,1.05245,35800000.0
2007-09-11 04:20:00,1.05245,1.05245,1.05245,1.05245,1600000.0
2007-09-11 04:21:00,1.0525,1.0525,1.0525,1.0525,38400000.0
2007-09-11 04:22:00,1.0525,1.0525,1.0525,1.0525,237600000.0
2007-09-11 04:23:00,1.0525,1.0525,1.05245,1.0525,228500000.0
2007-09-11 04:24:00,1.05245,1.0525,1.0524,1.0524,58800000.0
2007-09-11 04:25:00,1.05245,1.05245,1.0524,1.0524,10000000.0
2007-09-11 04:26:00,1.05245,1.05245,1.0524,1.05245,41600002.0
2007-09-11 04:27:00,1.0521,1.05222,1.05205,1.0522,82399999.0
2007-09-11 04:28:00,1.05218,1.05218,1.05207,1.05209,17600000.0
2007-09-11 04:29:00,1.05225,1.05225,1.0522,1.0522,15200000.0
2007-09-11 04:30:00,1.0522,1.05225,1.0522,1.05225,28000000.0
2007-09-11 04:31:00,1.05245,1.05245,1.05245,1.05245,3400000.0
2007-09-11 04:32:00,1.05217,1.05223,1.05217,1.05223,59600001.0
2007-09-11 04:33:00,1.05223,1.05223,1.05213,1.05223,42200000.0
2007-09-11 04:34:00,1.0522,1.05225,1.0522,1.05225,8000000.0
2007-09-11 04:35:00,1.05225,1.05225,1.05225,1.05225,30200000.0
2007-09-11 04:36:00,1.0522,1.05225,1.0522,1.05225,19100000.0
2007-09-11 04:37:00,1.05245,1.05245,1.05245,1.05245,9600000.0
2007-09-11 04:38:00,1.0521,1.05221,1.0521,1.05221,65100000.0
2007-09-11 04:39:00,1.05245,1.05245,1.0524,1.0524,279900000.0
2007-09-11 04:40:00,1.05245,1.05245,1.0523,1.0523,54400000.0
2007-09-11 04:41:00,1.0523,1.0523,1.05225,1.0523,135600000.0
2007-09-11 04:42:00,1.0523,1.0523,1.05225,1.05225,193600000.0
2007-09-11 04:43:00,1.0523,1.0523,1.0522,1.05225,27700000.0
2007-09-11 04:44:00,1.05225,1.05225,1.0513,1.0517,1950000000.0
2007-09-11 04:45:00,1.0517,1.0517,1.0515,1.0515,286600001.0
2007-09-11 04:46:00,1.0515,1.0516,1.0515,1.0515,714600001.0
2007-09-11 04:47:00,1.0515,1.0515,1.05135,1.0514,1497900000.0
2007-09-11 04:48:00,1.0514,1.0515,1.0512,1.0512,699800001.0
2007-09-11 04:49:00,1.0513,1.0515,1.0513,1.05135,872499998.0
2007-09-11 04:50:00,1.05135,1.0514,1.05135,1.0514,58800000.0
2007-09-11 04:51:00,1.0514,1.0514,1.0513,1.0514,94400002.0
2007-09-11 04:52:00,1.0514,1.0514,1.0514,1.0514,2600000.0
2007-09-11 04:53:00,1.0513,1.0513,1.0513,1.0513,13200000.0
2007-09-11 04:54:00,1.05135,1.0514,1.0513,1.0513,298300002.0
2007-09-11 04:55:00,1.0513,1.05135,1.0513,1.05135,30000001.0
2007-09-11 04:56:00,1.05135,1.05135,1.0513,1.05135,353999999.0
2007-09-11 04:57:00,1.05135,1.05135,1.0513,1.05135,166999999.0
2007-09-11 04:58:00,1.05135,1.0514,1.0513,1.0513,661499992.0
2007-09-11 04:59:00,1.0514,1.0514,1.0513,1.0514,533699996.0
2007-09-11 05:00:00,1.0515,1.0515,1.0515,1.0515,700000.0
2007-09-11 05:01:00,1.0515,1.0515,1.0514,1.0514,65399999.0
2007-09-11 05:02:00,1.0514,1.0515,1.05135,1.05135,155100002.0
2007-09-11 05:03:00,1.0514,1.0515,1.0514,1.0514,142300000.0
2007-09-11 05:04:00,1.0514,1.0515,1.0513,1.0515,102399999.0
2007-09-11 05:05:00,1.0515,1.0515,1.0514,1.0514,31600000.0
2007-09-11 05:06:00,1.0514,1.0515,1.0514,1.0514,176200002.0
2007-09-11 05:07:00,1.0515,1.0515,1.0513,1.0513,71000001.0
2007-09-11 05:08:00,1.0514,1.0514,1.0513,1.0514,98000000.0
2007-09-11 05:09:00,1.0514,1.0514,1.05105,1.05135,629900003.0
2007-09-11 05:10:00,1.05135,1.05135,1.0511,1.0512,192000000.0
2007-09-11 05:11:00,1.0512,1.0512,1.0511,1.0511,252699991.0
2007-09-11 05:12:00,1.0511,1.0511,1.0511,1.0511,70300000.0
2007-09-11 05:13:00,1.0511,1.0511,1.0508,1.0509,29800000.0
2007-09-11 05:14:00,1.0509,1.051,1.0509,1.051,405199989.0
2007-09-11 05:15:00,1.051,1.0512,1.051,1.05105,928299987.0
2007-09-11 05:16:00,1.05105,1.0512,1.05105,1.0511,423199999.0
2007-09-11 05:17:00,1.0512,1.0512,1.0512,1.0512,54700000.0
2007-09-11 05:18:00,1.0512,1.0512,1.0512,1.0512,20000000.0
2007-09-11 05:19:00,1.0512,1.0512,1.0512,1.0512,260699999.0
2007-09-11 05:20:00,1.0512,1.0512,1.0511,1.0512,221200001.0
2007-09-11 05:21:00,1.0512,1.0512,1.05115,1.05115,301600002.0
2007-09-11 05:22:00,1.0512,1.0512,1.05115,1.05115,139900002.0
2007-09-11 05:23:00,1.0512,1.0512,1.05115,1.0512,141100002.0
2007-09-11 05:24:00,1.0512,1.0512,1.0512,1.0512,165000001.0
2007-09-11 05:25:00,1.0512,1.0512,1.0512,1.0512,219500002.0
2007-09-11 05:26:00,1.05115,1.0513,1.0511,1.0512,698800003.0
2007-09-11 05:27:00,1.0512,1.0512,1.0512,1.0512,162300000.0
2007-09-11 05:28:00,1.0512,1.0512,1.05115,1.05115,315500002.0
2007-09-11 05:29:00,1.05079,1.05106,1.05079,1.05095,97799998.0
2007-09-11 05:30:00,1.05095,1.05109,1.05095,1.05105,86100000.0
2007-09-11 05:31:00,1.05099,1.05112,1.05099,1.05107,31900000.0
2007-09-11 05:32:00,1.0512,1.0512,1.0512,1.0512,158899999.0
2007-09-11 05:33:00,1.05115,1.0513,1.05115,1.0512,164900000.0
2007-09-11 05:34:00,1.0513,1.0513,1.05115,1.05125,193599999.0
2007-09-11 05:35:00,1.05112,1.05112,1.05091,1.05108,121900002.0
2007-09-11 05:36:00,1.05112,1.05118,1.05096,1.05116,69100001.0
2007-09-11 05:37:00,1.0513,1.0513,1.0513,1.0513,12000000.0
2007-09-11 05:38:00,1.0513,1.0513,1.0513,1.0513,7200000.0
2007-09-11 05:39:00,1.05094,1.05116,1.05092,1.05112,127400000.0
2007-09-11 05:40:00,1.0512,1.0512,1.0512,1.0512,238400000.0
2007-09-11 05:41:00,1.0512,1.0512,1.0512,1.0512,457600000.0
2007-09-11 05:42:00,1.0512,1.0512,1.05115,1.0512,462600000.0
2007-09-11 05:43:00,1.0512,1.0512,1.05115,1.0512,388000000.0
2007-09-11 05:44:00,1.05115,1.05115,1.05115,1.05115,32700001.0
2007-09-11 05:45:00,1.0512,1.0513,1.05115,1.0513,240300000.0
2007-09-11 05:46:00,1.0513,1.0513,1.0513,1.0513,338000000.0
2007-09-11 05:47:00,1.0513,1.0514,1.0513,1.0514,219199998.0
2007-09-11 05:48:00,1.0514,1.0514,1.0514,1.0514,21200000.0
2007-09-11 05:49:00,1.05112,1.05121,1.05105,1.05105,321200000.0
2007-09-11 05:50:00,1.05116,1.05116,1.05087,1.05087,194799999.0
2007-09-11 05:51:00,1.0514,1.0514,1.0514,1.0514,12000000.0
2007-09-11 05:52:00,1.0513,1.0513,1.0513,1.0513,76800000.0
2007-09-11 05:53:00,1.0513,1.0513,1.0513,1.0513,28400000.0
2007-09-11 05:54:00,1.0513,1.0513,1.0513,1.0513,34800000.0
2007-09-11 05:55:00,1.05125,1.0514,1.05125,1.0514,226999997.0
2007-09-11 05:56:00,1.0514,1.0514,1.05135,1.05135,52200000.0
2007-09-11 05:57:00,1.05119,1.05139,1.05117,1.05125,647399994.0
2007-09-11 05:58:00,1.0514,1.0515,1.0513,1.0514,299300004.0
2007-09-11 05:59:00,1.05135,1.0514,1.05135,1.05135,105500000.0
2007-09-11 06:00:00,1.0514,1.0514,1.05135,1.0514,417699999.0
2007-09-11 06:01:00,1.0513,1.0514,1.0513,1.0514,100999998.0
2007-09-11 06:02:00,1.0514,1.0514,1.05125,1.0513,245700000.0
2007-09-11 06:03:00,1.0513,1.0513,1.0512,1.0513,287800003.0
2007-09-11 06:04:00,1.0513,1.0513,1.0513,1.0513,29200000.0
2007-09-11 06:05:00,1.0512,1.0512,1.0512,1.0512,353900004.0
2007-09-11 06:06:00,1.0512,1.0513,1.05115,1.05115,547999993.0
2007-09-11 06:07:00,1.05115,1.0512,1.051,1.05115,340699997.0
2007-09-11 06:08:00,1.05103,1.05109,1.05085,1.05108,643800000.0
2007-09-11 06:09:00,1.0512,1.0512,1.0511,1.0511,118100000.0
2007-09-11 06:10:00,1.0511,1.0511,1.0511,1.0511,115900002.0
2007-09-11 06:11:00,1.0511,1.0512,1.0511,1.0512,1047800005.0
2007-09-11 06:12:00,1.0512,1.0512,1.0511,1.0512,1456700015.0
2007-09-11 06:13:00,1.0512,1.0512,1.05115,1.0512,947800000.0
2007-09-11 06:14:00,1.0512,1.0512,1.05115,1.0512,1392600000.0
2007-09-11 06:15:00,1.0512,1.0512,1.05115,1.0512,1290200000.0
2007-09-11 06:16:00,1.0512,1.0512,1.0512,1.0512,1334400000.0
2007-09-11 06:17:00,1.0512,1.0512,1.05115,1.0512,864400000.0
2007-09-11 06:18:00,1.0512,1.0512,1.05115,1.05115,817700000.0
2007-09-11 06:19:00,1.05115,1.0512,1.05115,1.0512,1881900007.0
2007-09-11 06:20:00,1.0512,1.0513,1.0511,1.0513,1997899996.0
2007-09-11 06:21:00,1.0513,1.0513,1.0512,1.0512,225600000.0
2007-09-11 06:22:00,1.0512,1.0512,1.0512,1.0512,5600000.0
2007-09-11 06:24:00,1.0512,1.0512,1.0511,1.0511,1061799986.0
2007-09-11 06:25:00,1.0511,1.0512,1.0511,1.0511,448300003.0
2007-09-11 06:26:00,1.05101,1.05109,1.05086,1.05106,205100002.0
2007-09-11 06:27:00,1.0511,1.0511,1.0511,1.0511,95099999.0
2007-09-11 06:28:00,1.0511,1.0511,1.051,1.051,87100001.0
2007-09-11 06:29:00,1.051,1.051,1.051,1.051,15200000.0
2007-09-11 06:30:00,1.0511,1.0511,1.051,1.051,37100000.0
2007-09-11 06:31:00,1.0511,1.0511,1.0511,1.0511,64000000.0
2007-09-11 06:32:00,1.05082,1.05082,1.05064,1.05078,69500000.0
2007-09-11 06:33:00,1.05083,1.05098,1.05083,1.05093,367900000.0
2007-09-11 06:34:00,1.0511,1.0511,1.05105,1.05105,6900000.0
2007-09-11 06:35:00,1.05105,1.05105,1.0508,1.0509,307900001.0
2007-09-11 06:36:00,1.0509,1.0509,1.0508,1.0509,146300002.0
2007-09-11 06:37:00,1.0509,1.0509,1.0508,1.0508,105200000.0
2007-09-11 06:38:00,1.0508,1.0508,1.05075,1.0508,482700000.0
2007-09-11 06:39:00,1.05075,1.0508,1.05075,1.0508,506700000.0
2007-09-11 06:40:00,1.0508,1.0508,1.0508,1.0508,194800000.0
2007-09-11 06:41:00,1.0508,1.0508,1.0508,1.0508,6400000.0
2007-09-11 06:42:00,1.0508,1.0508,1.05075,1.05075,15200000.0
2007-09-11 06:43:00,1.0508,1.0508,1.05065,1.0507,1173199995.0
2007-09-11 06:44:00,1.05075,1.05105,1.0507,1.05105,1330500002.0
2007-09-11 06:45:00,1.051,1.0512,1.051,1.0512,1521100001.0
2007-09-11 06:46:00,1.0512,1.0512,1.0511,1.0512,116500001.0
2007-09-11 06:47:00,1.0512,1.0512,1.0512,1.0512,24000000.0
2007-09-11 06:48:00,1.0512,1.0512,1.051,1.051,1143999984.0
2007-09-11 06:49:00,1.051,1.0511,1.05095,1.05105,1578799999.0
2007-09-11 06:50:00,1.051,1.0511,1.051,1.0511,8000000.0
2007-09-11 06:51:00,1.0511,1.0511,1.0511,1.0511,52000000.0
2007-09-11 06:52:00,1.0511,1.0512,1.0511,1.0512,136000000.0
2007-09-11 06:53:00,1.0512,1.0512,1.0512,1.0512,8000000.0
2007-09-11 06:54:00,1.0512,1.0512,1.0512,1.0512,12000000.0
2007-09-11 06:55:00,1.0512,1.0512,1.0512,1.0512,32000000.0
2007-09-11 06:56:00,1.0512,1.0512,1.0512,1.0512,20000000.0
2007-09-11 06:57:00,1.0512,1.0512,1.0512,1.0512,8000000.0
2007-09-11 06:58:00,1.0512,1.0512,1.0512,1.0512,8000000.0
2007-09-11 06:59:00,1.0512,1.0512,1.0512,1.0512,8000000.0
2007-09-11 07:00:00,1.0512,1.0512,1.0511,1.0511,116800000.0
2007-09-11 07:01:00,1.0511,1.0511,1.0511,1.0511,69600000.0
2007-09-11 07:02:00,1.0511,1.0511,1.0511,1.0511,20000000.0
2007-09-11 07:03:00,1.0511,1.0511,1.0511,1.0511,8000000.0
2007-09-11 07:04:00,1.0511,1.0511,1.0511,1.0511,24000000.0
2007-09-11 07:05:00,1.0511,1.0511,1.0511,1.0511,19100000.0
2007-09-11 07:06:00,1.0511,1.0511,1.05105,1.0511,139999999.0
2007-09-11 07:07:00,1.0511,1.0511,1.05065,1.05065,376700001.0
2007-09-11 07:08:00,1.05065,1.05065,1.05065,1.05065,4800000.0
2007-09-11 07:09:00,1.05065,1.05065,1.05065,1.05065,12800000.0
2007-09-11 07:10:00,1.05065,1.05065,1.0505,1.0505,721600003.0
2007-09-11 07:11:00,1.0505,1.0505,1.0504,1.0504,509300002.0
2007-09-11 07:12:00,1.0504,1.0507,1.0504,1.0507,821500010.0
2007-09-11 07:13:00,1.0507,1.05085,1.0507,1.0508,699300004.0
2007-09-11 07:14:00,1.0508,1.0509,1.05075,1.05085,137200002.0
2007-09-11 07:15:00,1.0509,1.0509,1.0507,1.0508,726099992.0
2007-09-11 07:16:00,1.0508,1.0508,1.0507,1.0507,712899989.0
2007-09-11 07:17:00,1.0507,1.0508,1.0507,1.0507,613400007.0
2007-09-11 07:18:00,1.0507,1.0508,1.0505,1.0507,890799995.0
2007-09-11 07:19:00,1.0507,1.0507,1.0506,1.0506,230200001.0
2007-09-11 07:20:00,1.0507,1.0507,1.0507,1.0507,4000000.0
2007-09-11 07:21:00,1.0507,1.0507,1.0506,1.0506,606599999.0
2007-09-11 07:22:00,1.0506,1.0506,1.0505,1.0505,1243300003.0
2007-09-11 07:23:00,1.0505,1.0505,1.0504,1.0504,146299997.0
2007-09-11 07:24:00,1.0504,1.0505,1.0504,1.0504,481700003.0
2007-09-11 07:25:00,1.0504,1.0504,1.05,1.0501,615799998.0
2007-09-11 07:26:00,1.0502,1.0504,1.0501,1.0504,1053899996.0
2007-09-11 07:27:00,1.0504,1.0504,1.0504,1.0504,36699999.0
2007-09-11 07:28:00,1.0504,1.0507,1.0503,1.0506,675799995.0
2007-09-11 07:29:00,1.0507,1.0507,1.0506,1.0507,569600003.0
2007-09-11 07:30:00,1.0506,1.0507,1.0505,1.0506,1232099994.0
2007-09-11 07:31:00,1.0507,1.0507,1.0506,1.0506,304599998.0
2007-09-11 07:32:00,1.05028,1.05046,1.05022,1.05022,337899996.0
2007-09-11 07:33:00,1.0506,1.0506,1.0505,1.0506,240800003.0
2007-09-11 07:34:00,1.05029,1.05041,1.0502,1.05036,22500000.0
2007-09-11 07:35:00,1.0506,1.0508,1.0506,1.0506,279300001.0
2007-09-11 07:36:00,1.0506,1.0506,1.0506,1.0506,12400000.0
2007-09-11 07:37:00,1.0506,1.0506,1.0506,1.0506,19200000.0
2007-09-11 07:38:00,1.0506,1.0506,1.0506,1.0506,81600000.0
2007-09-11 07:39:00,1.0507,1.0507,1.0506,1.0507,159500000.0
2007-09-11 07:40:00,1.0507,1.0511,1.0506,1.0511,1136299987.0
2007-09-11 07:41:00,1.0511,1.0511,1.05075,1.0508,393400004.0
2007-09-11 07:42:00,1.0508,1.0509,1.05075,1.05075,527000005.0
2007-09-11 07:43:00,1.05075,1.0508,1.0507,1.0508,295699999.0
2007-09-11 07:44:00,1.0508,1.0508,1.0508,1.0508,60900001.0
2007-09-11 07:45:00,1.0508,1.0508,1.0507,1.0508,425899998.0
2007-09-11 07:46:00,1.0508,1.0508,1.0505,1.0505,139100000.0
2007-09-11 07:47:00,1.0505,1.0505,1.05005,1.0502,412299999.0
2007-09-11 07:48:00,1.0502,1.0502,1.0501,1.0501,207200000.0
2007-09-11 07:49:00,1.0501,1.0502,1.0501,1.0502,153599999.0
2007-09-11 07:50:00,1.0502,1.0504,1.0502,1.0503,717599999.0
2007-09-11 07:51:00,1.0503,1.0503,1.0503,1.0503,65200000.0
2007-09-11 07:52:00,1.0503,1.0504,1.0503,1.0503,132900000.0
2007-09-11 07:53:00,1.0503,1.0505,1.0503,1.0504,160300000.0
2007-09-11 07:54:00,1.0504,1.0504,1.0503,1.0504,1538000002.0
2007-09-11 07:55:00,1.0504,1.0504,1.0502,1.0504,177000003.0
2007-09-11 07:56:00,1.0504,1.0504,1.05015,1.05015,732100005.0
2007-09-11 07:57:00,1.0502,1.0502,1.0502,1.0502,26500000.0
2007-09-11 07:58:00,1.05015,1.0502,1.05015,1.05015,411800002.0
2007-09-11 07:59:00,1.0502,1.0502,1.0501,1.0501,128600000.0
2007-09-11 08:00:00,1.05005,1.05005,1.04985,1.0499,755499997.0
2007-09-11 08:01:00,1.05,1.05,1.0498,1.0499,759900000.0
2007-09-11 08:02:00,1.0498,1.05,1.0498,1.0499,758500002.0
2007-09-11 08:03:00,1.0498,1.04995,1.0498,1.04995,382799999.0
2007-09-11 08:04:00,1.04995,1.05,1.0498,1.05,111400000.0
2007-09-11 08:05:00,1.05,1.05005,1.0499,1.05,117700000.0
2007-09-11 08:06:00,1.0499,1.05,1.0499,1.05,186900000.0
2007-09-11 08:07:00,1.05,1.05,1.05,1.05,9200000.0
2007-09-11 08:08:00,1.05,1.05,1.05,1.05,3600000.0
2007-09-11 08:09:00,1.05,1.05,1.0498,1.0498,97300000.0
2007-09-11 08:10:00,1.05,1.05,1.0497,1.04985,380500005.0
2007-09-11 08:11:00,1.0499,1.0499,1.04985,1.04985,24000000.0
2007-09-11 08:12:00,1.04985,1.04985,1.0498,1.0498,41600000.0
2007-09-11 08:13:00,1.0498,1.0498,1.04975,1.04975,133400000.0
2007-09-11 08:14:00,1.0498,1.04985,1.04975,1.04975,56200000.0
2007-09-11 08:15:00,1.0498,1.0498,1.04955,1.0497,447500005.0
2007-09-11 08:16:00,1.0498,1.0498,1.04955,1.04955,69200000.0
2007-09-11 08:17:00,1.04937,1.04937,1.04886,1.04916,404600001.0
2007-09-11 08:18:00,1.0496,1.0496,1.0496,1.0496,8800000.0
2007-09-11 08:19:00,1.0496,1.0497,1.0496,1.0497,51200000.0
2007-09-11 08:20:00,1.0497,1.0498,1.04945,1.0495,185699999.0
2007-09-11 08:21:00,1.0496,1.0496,1.04845,1.0485,735300000.0
2007-09-11 08:22:00,1.0485,1.0488,1.04845,1.04875,377200001.0
2007-09-11 08:23:00,1.0488,1.0491,1.04875,1.049,219400000.0
2007-09-11 08:24:00,1.049,1.049,1.0488,1.049,449700000.0
2007-09-11 08:25:00,1.049,1.049,1.04885,1.04885,424500001.0
2007-09-11 08:26:00,1.0489,1.0491,1.0488,1.0489,811900005.0
2007-09-11 08:27:00,1.049,1.0493,1.049,1.0492,344800000.0
2007-09-11 08:28:00,1.0493,1.0496,1.04925,1.0496,247600000.0
2007-09-11 08:29:00,1.0496,1.0496,1.0488,1.0491,583700005.0
2007-09-11 08:30:00,1.0491,1.0492,1.049,1.0491,271700001.0
2007-09-11 08:31:00,1.0492,1.0492,1.0492,1.0492,35700000.0
2007-09-11 08:32:00,1.0492,1.0492,1.0489,1.049,461400000.0
2007-09-11 08:33:00,1.049,1.0491,1.0488,1.049,201199999.0
2007-09-11 08:34:00,1.049,1.0492,1.0489,1.0492,544699993.0
2007-09-11 08:35:00,1.0492,1.04955,1.04915,1.0495,449599998.0
2007-09-11 08:36:00,1.0495,1.0495,1.04935,1.04935,259600000.0
2007-09-11 08:37:00,1.0494,1.0494,1.04935,1.0494,213599997.0
2007-09-11 08:38:00,1.0494,1.0494,1.04905,1.04925,448800003.0
2007-09-11 08:39:00,1.04925,1.0493,1.04925,1.04925,44300000.0
2007-09-11 08:40:00,1.0493,1.0493,1.0493,1.0493,41600000.0
2007-09-11 08:41:00,1.0493,1.0494,1.0493,1.0493,269400003.0
2007-09-11 08:42:00,1.0493,1.0495,1.0493,1.0495,514399996.0
2007-09-11 08:43:00,1.04955,1.0499,1.04955,1.04975,789800003.0
2007-09-11 08:44:00,1.04975,1.0499,1.04945,1.0495,709700006.0
2007-09-11 08:45:00,1.0496,1.05005,1.0495,1.05005,206899997.0
2007-09-11 08:46:00,1.05005,1.05025,1.04995,1.05025,908799999.0
2007-09-11 08:47:00,1.0504,1.0505,1.0498,1.0501,1084200000.0
2007-09-11 08:48:00,1.0502,1.0504,1.0501,1.05035,323100003.0
2007-09-11 08:49:00,1.05035,1.0505,1.0501,1.05035,721299992.0
2007-09-11 08:50:00,1.05035,1.0505,1.0503,1.05045,116300000.0
2007-09-11 08:51:00,1.05045,1.0505,1.05035,1.0504,72600000.0
2007-09-11 08:52:00,1.0504,1.0505,1.0504,1.05045,120300000.0
2007-09-11 08:53:00,1.0504,1.05045,1.0503,1.0504,131199998.0
2007-09-11 08:54:00,1.0504,1.0505,1.0504,1.0505,343600004.0
2007-09-11 08:55:00,1.0505,1.0508,1.05045,1.0505,235999998.0
2007-09-11 08:56:00,1.05045,1.05055,1.05045,1.05055,292300004.0
2007-09-11 08:57:00,1.05055,1.0507,1.05055,1.05065,11900000.0
2007-09-11 08:58:00,1.05065,1.051,1.0506,1.051,243700000.0
2007-09-11 08:59:00,1.05115,1.0512,1.0509,1.0512,258800000.0
2007-09-11 09:00:00,1.0512,1.0512,1.05095,1.051,314400004.0
2007-09-11 09:01:00,1.0511,1.05135,1.0511,1.05115,131100000.0
2007-09-11 09:02:00,1.05115,1.05115,1.0511,1.0511,103699999.0
2007-09-11 09:03:00,1.05115,1.05115,1.051,1.051,133300002.0
2007-09-11 09:04:00,1.051,1.0512,1.0509,1.05105,334299999.0
2007-09-11 09:05:00,1.051,1.051,1.05095,1.05095,35100000.0
2007-09-11 09:06:00,1.05095,1.05095,1.05085,1.05085,33600000.0
2007-09-11 09:07:00,1.05085,1.05085,1.0505,1.0506,1406200012.0
2007-09-11 09:08:00,1.0506,1.0508,1.05055,1.05055,1720999996.0
2007-09-11 09:09:00,1.05055,1.05085,1.05055,1.05075,1627000014.0
2007-09-11 09:10:00,1.05075,1.0508,1.0505,1.0506,90300000.0
2007-09-11 09:11:00,1.0506,1.0506,1.0501,1.0501,288600000.0
2007-09-11 09:12:00,1.0501,1.0503,1.04985,1.04985,1944999992.0
2007-09-11 09:13:00,1.04985,1.04995,1.0497,1.04985,617000001.0
2007-09-11 09:14:00,1.04985,1.05005,1.0498,1.05005,183400000.0
2007-09-11 09:15:00,1.05005,1.05045,1.05005,1.05045,1214099989.0
2007-09-11 09:16:00,1.0505,1.05105,1.0505,1.05095,645799997.0
2007-09-11 09:17:00,1.05095,1.051,1.0508,1.0509,1138999996.0
2007-09-11 09:18:00,1.0509,1.05095,1.0506,1.05065,876900001.0
2007-09-11 09:19:00,1.05065,1.0508,1.05065,1.0508,78000000.0
2007-09-11 09:20:00,1.05075,1.0509,1.0504,1.0504,704400002.0
2007-09-11 09:21:00,1.05045,1.05065,1.0503,1.0506,841799994.0
2007-09-11 09:22:00,1.0506,1.05075,1.0506,1.0507,481000001.0
2007-09-11 09:23:00,1.0507,1.0508,1.0507,1.0507,908599995.0
2007-09-11 09:24:00,1.0507,1.0508,1.0502,1.05035,935699988.0
2007-09-11 09:25:00,1.05035,1.05045,1.0501,1.05035,813299998.0
2007-09-11 09:26:00,1.0504,1.0506,1.05035,1.05045,1186099995.0
2007-09-11 09:27:00,1.0505,1.0507,1.05035,1.0505,1343799999.0
2007-09-11 09:28:00,1.0505,1.0506,1.0504,1.0506,654400001.0
2007-09-11 09:29:00,1.0506,1.0506,1.05035,1.05035,755100002.0
2007-09-11 09:30:00,1.0505,1.0505,1.0504,1.0504,1879700001.0
2007-09-11 09:31:00,1.0505,1.05065,1.05045,1.0506,1879700001.0
2007-09-11 09:32:00,1.0506,1.0506,1.05055,1.05055,876399984.0
2007-09-11 09:33:00,1.0506,1.05065,1.05055,1.05065,887599961.0
2007-09-11 09:34:00,1.05065,1.0507,1.0501,1.0503,831100011.0
2007-09-11 09:35:00,1.0503,1.0505,1.0503,1.0504,97299999.0
2007-09-11 09:36:00,1.0504,1.0504,1.0501,1.0501,141400001.0
2007-09-11 09:37:00,1.0501,1.0502,1.05005,1.0502,425599998.0
2007-09-11 09:38:00,1.0502,1.0502,1.0495,1.0495,356600002.0
2007-09-11 09:39:00,1.04955,1.04985,1.04955,1.0498,552299999.0
2007-09-11 09:40:00,1.04985,1.05,1.04975,1.0498,326899999.0
2007-09-11 09:41:00,1.04985,1.05,1.0498,1.04995,607200006.0
2007-09-11 09:42:00,1.0499,1.0501,1.0499,1.04995,429500001.0
2007-09-11 09:43:00,1.0501,1.0503,1.05,1.05025,451299997.0
2007-09-11 09:44:00,1.05025,1.05035,1.05,1.0502,1526799995.0
2007-09-11 09:45:00,1.0502,1.0502,1.0498,1.0498,404100001.0
2007-09-11 09:46:00,1.0498,1.05,1.0497,1.05,1757900007.0
2007-09-11 09:47:00,1.0499,1.05,1.04965,1.0497,930479561.0
2007-09-11 09:48:00,1.0497,1.0497,1.0496,1.0496,88800000.0
2007-09-11 09:49:00,1.0497,1.0497,1.0491,1.0492,242146168.0
2007-09-11 09:50:00,1.0492,1.0494,1.0492,1.04935,256799997.0
2007-09-11 09:51:00,1.0493,1.0493,1.0493,1.0493,38400000.0
2007-09-11 09:52:00,1.0493,1.0493,1.04865,1.0487,1040000004.0
2007-09-11 09:53:00,1.0487,1.0488,1.04805,1.04805,1773999998.0
2007-09-11 09:54:00,1.04815,1.04815,1.0472,1.04735,1207499999.0
2007-09-11 09:55:00,1.0474,1.04765,1.0462,1.0466,1242400001.0
2007-09-11 09:56:00,1.0465,1.0476,1.0465,1.047,1071699995.0
2007-09-11 09:57:00,1.047,1.0472,1.0468,1.04685,1071699995.0
2007-09-11 09:58:00,1.04685,1.0472,1.04685,1.0471,766200002.0
2007-09-11 09:59:00,1.0473,1.0475,1.0472,1.0474,549600002.0
2007-09-11 10:00:00,1.0474,1.0475,1.0472,1.0475,358300000.0
2007-09-11 10:01:00,1.0475,1.0478,1.0475,1.04755,336499998.0
2007-09-11 10:02:00,1.0475,1.0475,1.0473,1.0473,730099994.0
2007-09-11 10:03:00,1.0473,1.04735,1.0471,1.04725,389900000.0
2007-09-11 10:04:00,1.04725,1.04725,1.04705,1.0471,390599998.0
2007-09-11 10:05:00,1.0471,1.04735,1.04705,1.04735,553900000.0
2007-09-11 10:06:00,1.04735,1.0477,1.04735,1.04755,427500000.0
2007-09-11 10:07:00,1.04755,1.0478,1.04755,1.04765,535599998.0
2007-09-11 10:08:00,1.0476,1.04775,1.04745,1.0476,457600000.0
2007-09-11 10:09:00,1.0477,1.04795,1.0476,1.0476,657600001.0
2007-09-11 10:10:00,1.0476,1.0479,1.0476,1.0479,255799999.0
2007-09-11 10:11:00,1.0479,1.048,1.04775,1.0478,209999997.0
2007-09-11 10:12:00,1.0478,1.0482,1.04775,1.0479,629699999.0
2007-09-11 10:13:00,1.04795,1.04795,1.0477,1.04775,330300003.0
2007-09-11 10:14:00,1.0477,1.0479,1.04765,1.0478,407100001.0
2007-09-11 10:15:00,1.0478,1.048,1.0478,1.0479,190599999.0
2007-09-11 10:16:00,1.0479,1.0479,1.0478,1.0478,141900001.0
2007-09-11 10:17:00,1.0478,1.0479,1.04775,1.0478,112200000.0
2007-09-11 10:18:00,1.0478,1.0478,1.0477,1.0478,53300000.0
2007-09-11 10:19:00,1.0478,1.0478,1.04775,1.0478,60300000.0
2007-09-11 10:20:00,1.0478,1.04795,1.0477,1.04795,183900000.0
2007-09-11 10:21:00,1.0479,1.048,1.0478,1.0478,509099996.0
2007-09-11 10:22:00,1.0478,1.0478,1.04775,1.0478,109100000.0
2007-09-11 10:23:00,1.0479,1.0481,1.0478,1.0481,375299999.0
2007-09-11 10:24:00,1.0481,1.0481,1.04795,1.048,732599996.0
2007-09-11 10:25:00,1.04805,1.0481,1.0479,1.0479,432099999.0
2007-09-11 10:26:00,1.048,1.0481,1.04795,1.0481,340800008.0
2007-09-11 10:27:00,1.0481,1.0481,1.048,1.04805,201200001.0
2007-09-11 10:28:00,1.048,1.04805,1.04775,1.04785,421000004.0
2007-09-11 10:29:00,1.04775,1.0478,1.0475,1.0476,545200000.0
2007-09-11 10:30:00,1.0476,1.0479,1.0476,1.04765,69500000.0
2007-09-11 10:31:00,1.04765,1.04775,1.04765,1.04775,11600000.0
2007-09-11 10:32:00,1.0477,1.0477,1.0473,1.04765,154199998.0
2007-09-11 10:33:00,1.04755,1.04765,1.04745,1.0475,272100000.0
2007-09-11 10:34:00,1.0475,1.0475,1.04725,1.0474,357000001.0
2007-09-11 10:35:00,1.0474,1.0474,1.0471,1.0472,212600000.0
2007-09-11 10:36:00,1.0472,1.04725,1.0472,1.04725,222400001.0
2007-09-11 10:37:00,1.04725,1.0474,1.0472,1.04735,234800005.0
2007-09-11 10:38:00,1.04725,1.0473,1.04725,1.0473,47900000.0
2007-09-11 10:39:00,1.0473,1.0473,1.0467,1.04685,869800001.0
2007-09-11 10:40:00,1.04685,1.047,1.0463,1.0465,1412999997.0
2007-09-11 10:41:00,1.0465,1.0467,1.0464,1.0465,456300004.0
2007-09-11 10:42:00,1.0465,1.04655,1.04625,1.04655,1235000003.0
2007-09-11 10:43:00,1.04635,1.04655,1.04625,1.04655,485200003.0
2007-09-11 10:44:00,1.04655,1.04655,1.04635,1.04635,241499998.0
2007-09-11 10:45:00,1.0464,1.0465,1.04625,1.0465,962299998.0
2007-09-11 10:46:00,1.0465,1.0465,1.04515,1.0452,1226200001.0
2007-09-11 10:47:00,1.0452,1.04555,1.045,1.04505,980300007.0
2007-09-11 10:48:00,1.04505,1.0455,1.04505,1.04505,1155500007.0
2007-09-11 10:49:00,1.0448,1.045,1.0436,1.0441,1042400005.0
2007-09-11 10:50:00,1.0442,1.04435,1.04405,1.04405,1042400005.0
2007-09-11 10:51:00,1.04405,1.0447,1.04405,1.04465,896600004.0
2007-09-11 10:52:00,1.04465,1.0456,1.04465,1.0456,964799999.0
2007-09-11 10:53:00,1.0456,1.0456,1.045,1.0452,686499999.0
2007-09-11 10:54:00,1.0452,1.0454,1.04505,1.0452,823600002.0
2007-09-11 10:55:00,1.0451,1.0454,1.04505,1.0452,925200002.0
2007-09-11 10:56:00,1.0452,1.0453,1.045,1.04525,1026199978.0
2007-09-11 10:57:00,1.0453,1.0453,1.0452,1.0452,152799999.0
2007-09-11 10:58:00,1.0453,1.0456,1.0452,1.0456,577299993.0
2007-09-11 10:59:00,1.0456,1.0458,1.0453,1.0453,826999997.0
2007-09-11 11:00:00,1.0454,1.0456,1.0452,1.0454,1317200001.0
2007-09-11 11:01:00,1.0454,1.0455,1.0454,1.04545,261000000.0
2007-09-11 11:02:00,1.0455,1.0457,1.0454,1.0456,669700003.0
2007-09-11 11:03:00,1.0456,1.0456,1.0454,1.0454,484999994.0
2007-09-11 11:04:00,1.0454,1.0457,1.0454,1.0456,607699998.0
2007-09-11 11:05:00,1.0456,1.0457,1.04555,1.04555,587300002.0
2007-09-11 11:06:00,1.04555,1.0456,1.04515,1.04535,521099999.0
2007-09-11 11:07:00,1.0454,1.0455,1.0454,1.0454,294400006.0
2007-09-11 11:08:00,1.04535,1.0455,1.04535,1.0455,44199999.0
2007-09-11 11:09:00,1.0455,1.0456,1.0455,1.0456,98199999.0
2007-09-11 11:10:00,1.0456,1.0456,1.04555,1.04555,220399993.0
2007-09-11 11:11:00,1.0456,1.0456,1.0455,1.0456,118799999.0
2007-09-11 11:12:00,1.0456,1.0456,1.04545,1.0455,237200000.0
2007-09-11 11:13:00,1.0455,1.0456,1.0455,1.0456,558099998.0
2007-09-11 11:14:00,1.0456,1.0457,1.0455,1.0455,250100002.0
2007-09-11 11:15:00,1.0455,1.0457,1.04545,1.0457,225699999.0
2007-09-11 11:16:00,1.0457,1.0457,1.0455,1.0455,496599996.0
2007-09-11 11:17:00,1.0455,1.0457,1.0455,1.0456,309000001.0
2007-09-11 11:18:00,1.0456,1.0466,1.0456,1.0465,592099999.0
2007-09-11 11:19:00,1.0465,1.0467,1.0464,1.0465,717999992.0
2007-09-11 11:20:00,1.0466,1.0466,1.04635,1.0465,468863058.0
2007-09-11 11:21:00,1.0465,1.0465,1.0464,1.0465,188100001.0
2007-09-11 11:22:00,1.0465,1.0465,1.0464,1.0464,121899996.0
2007-09-11 11:23:00,1.0465,1.0465,1.0464,1.0464,110599994.0
2007-09-11 11:24:00,1.0464,1.0465,1.04625,1.0464,358100001.0
2007-09-11 11:25:00,1.0463,1.04695,1.046,1.0469,2136800005.0
2007-09-11 11:26:00,1.04685,1.047,1.0466,1.04665,1813099997.0
2007-09-11 11:27:00,1.0466,1.0469,1.04655,1.04675,844099991.0
2007-09-11 11:28:00,1.0468,1.04695,1.0467,1.04695,454800002.0
2007-09-11 11:29:00,1.04695,1.0472,1.04685,1.0471,809100005.0
2007-09-11 11:30:00,1.0471,1.0471,1.04695,1.047,357200002.0
2007-09-11 11:31:00,1.047,1.047,1.047,1.047,134800000.0
2007-09-11 11:32:00,1.047,1.0472,1.04695,1.0472,97700001.0
2007-09-11 11:33:00,1.04705,1.0472,1.047,1.0471,60200000.0
2007-09-11 11:34:00,1.0471,1.0472,1.0471,1.0472,167199999.0
2007-09-11 11:35:00,1.0471,1.0474,1.047,1.0472,785199994.0
2007-09-11 11:36:00,1.0472,1.0474,1.047,1.04735,839900004.0
2007-09-11 11:37:00,1.0473,1.0478,1.04725,1.0476,650900007.0
2007-09-11 11:38:00,1.0477,1.0478,1.0475,1.0475,300700002.0
2007-09-11 11:39:00,1.0475,1.0475,1.04725,1.04725,258099998.0
2007-09-11 11:40:00,1.0472,1.0477,1.04715,1.04755,739700003.0
2007-09-11 11:41:00,1.0475,1.0475,1.04735,1.0475,694200004.0
2007-09-11 11:42:00,1.0475,1.04765,1.0474,1.04755,510100000.0
2007-09-11 11:43:00,1.0475,1.0477,1.0475,1.0476,1521500001.0
2007-09-11 11:44:00,1.0475,1.0475,1.0474,1.0474,277800001.0
2007-09-11 11:45:00,1.0475,1.0475,1.0475,1.0475,23200000.0
2007-09-11 11:46:00,1.0475,1.0475,1.0475,1.0475,22500000.0
2007-09-11 11:47:00,1.0475,1.0475,1.0474,1.0474,10000000.0
2007-09-11 11:48:00,1.0474,1.04745,1.0471,1.0473,339000000.0
2007-09-11 11:49:00,1.0472,1.0474,1.0472,1.0473,649200001.0
2007-09-11 11:50:00,1.0473,1.0475,1.0473,1.0473,364900003.0
2007-09-11 11:51:00,1.0473,1.0473,1.04715,1.0473,226600003.0
2007-09-11 11:52:00,1.04725,1.0473,1.04715,1.0473,237399999.0
2007-09-11 11:53:00,1.0473,1.0476,1.0473,1.04735,487099999.0
2007-09-11 11:54:00,1.0473,1.0475,1.0472,1.0475,749999996.0
2007-09-11 11:55:00,1.04745,1.0475,1.0472,1.0473,385600003.0
2007-09-11 11:56:00,1.0473,1.0475,1.0473,1.0474,533699995.0
2007-09-11 11:57:00,1.0474,1.0475,1.0474,1.0474,323999998.0
2007-09-11 11:58:00,1.0474,1.0479,1.0474,1.04765,1372600019.0
2007-09-11 11:59:00,1.0477,1.04775,1.0476,1.0477,254400000.0
2007-09-11 12:00:00,1.0477,1.04775,1.0476,1.0477,411499997.0
2007-09-11 12:01:00,1.04765,1.0477,1.04755,1.04765,552399994.0
2007-09-11 12:02:00,1.04765,1.0481,1.0475,1.04755,1179199997.0
2007-09-11 12:03:00,1.04755,1.0478,1.04755,1.0478,550799988.0
2007-09-11 12:04:00,1.0478,1.048,1.0478,1.048,563399993.0
2007-09-11 12:05:00,1.048,1.04875,1.048,1.04875,1016299996.0
2007-09-11 12:06:00,1.0488,1.0488,1.04835,1.04855,1066700001.0
2007-09-11 12:07:00,1.04855,1.04855,1.04835,1.04835,126000000.0
2007-09-11 12:08:00,1.04835,1.04855,1.04835,1.0485,66900000.0
2007-09-11 12:09:00,1.0485,1.0485,1.0481,1.0481,390100000.0
2007-09-11 12:10:00,1.0481,1.04815,1.048,1.048,688699999.0
2007-09-11 12:11:00,1.04805,1.04815,1.04805,1.04815,17500000.0
2007-09-11 12:12:00,1.04815,1.04815,1.0481,1.0481,43200000.0
2007-09-11 12:13:00,1.0481,1.04815,1.0481,1.04815,246999999.0
2007-09-11 12:14:00,1.0482,1.04825,1.0481,1.0481,344700004.0
2007-09-11 12:15:00,1.0481,1.0482,1.04795,1.048,1139999993.0
2007-09-11 12:16:00,1.0484,1.0484,1.048,1.0483,892299990.0
2007-09-11 12:17:00,1.04835,1.0485,1.0481,1.04845,892299990.0
2007-09-11 12:18:00,1.04845,1.0488,1.04845,1.04875,675900005.0
2007-09-11 12:19:00,1.04875,1.0491,1.04865,1.04895,1036099999.0
2007-09-11 12:20:00,1.04895,1.049,1.0485,1.0488,1063400002.0
2007-09-11 12:21:00,1.0488,1.0488,1.04825,1.04825,460699999.0
2007-09-11 12:22:00,1.0483,1.04855,1.04825,1.04835,166399999.0
2007-09-11 12:23:00,1.04835,1.0484,1.04815,1.04825,280400001.0
2007-09-11 12:24:00,1.0482,1.04835,1.04815,1.0483,777700000.0
2007-09-11 12:25:00,1.0483,1.04835,1.0482,1.0482,687499999.0
2007-09-11 12:26:00,1.0482,1.0482,1.0479,1.048,938299989.0
2007-09-11 12:27:00,1.048,1.0482,1.04795,1.0481,787899998.0
2007-09-11 12:28:00,1.0481,1.0481,1.0478,1.048,802100004.0
2007-09-11 12:29:00,1.04785,1.0481,1.0476,1.048,899100015.0
2007-09-11 12:30:00,1.048,1.0485,1.0477,1.0485,768400000.0
2007-09-11 12:31:00,1.0485,1.0485,1.048,1.0483,1022800011.0
2007-09-11 12:32:00,1.04835,1.0491,1.04825,1.04905,486500001.0
2007-09-11 12:33:00,1.04905,1.0491,1.0485,1.04855,664499998.0
2007-09-11 12:34:00,1.0485,1.0486,1.04835,1.0485,790999993.0
2007-09-11 12:35:00,1.0485,1.0487,1.0485,1.0485,431500000.0
2007-09-11 12:36:00,1.04855,1.0487,1.04815,1.0486,678899997.0
2007-09-11 12:37:00,1.0486,1.0486,1.0485,1.0486,512000000.0
2007-09-11 12:38:00,1.0486,1.0487,1.04845,1.04845,800599993.0
2007-09-11 12:39:00,1.04845,1.0485,1.04845,1.0485,322299998.0
2007-09-11 12:40:00,1.0484,1.0485,1.0484,1.0485,266199998.0
2007-09-11 12:41:00,1.0485,1.0485,1.04845,1.0485,266199998.0
2007-09-11 12:42:00,1.0485,1.0485,1.048,1.0481,1035499997.0
2007-09-11 12:43:00,1.0481,1.0481,1.04785,1.04785,152400000.0
2007-09-11 12:44:00,1.0479,1.0479,1.0475,1.0476,993299998.0
2007-09-11 12:45:00,1.0476,1.04775,1.0476,1.0476,275199996.0
2007-09-11 12:46:00,1.0476,1.04775,1.047,1.0475,1055900001.0
2007-09-11 12:47:00,1.0475,1.0475,1.0472,1.0473,1182800003.0
2007-09-11 12:48:00,1.0473,1.0473,1.0469,1.0469,1182200003.0
2007-09-11 12:49:00,1.047,1.047,1.0466,1.0466,1182200003.0
2007-09-11 12:50:00,1.04665,1.0468,1.04635,1.0465,368699998.0
2007-09-11 12:51:00,1.0464,1.04665,1.04635,1.0464,1468700002.0
2007-09-11 12:52:00,1.0464,1.0464,1.04595,1.0462,2098100005.0
2007-09-11 12:53:00,1.0462,1.047,1.0462,1.047,653099995.0
2007-09-11 12:54:00,1.0469,1.0471,1.0469,1.047,481399992.0
2007-09-11 12:55:00,1.0469,1.047,1.0466,1.0466,932099994.0
2007-09-11 12:56:00,1.0466,1.0471,1.0466,1.0467,368099997.0
2007-09-11 12:57:00,1.0467,1.0468,1.04635,1.0466,948799994.0
2007-09-11 12:58:00,1.04655,1.0466,1.0464,1.04645,234100004.0
2007-09-11 12:59:00,1.04645,1.0465,1.04645,1.0465,97000000.0
2007-09-11 13:00:00,1.0465,1.0465,1.04635,1.0464,372699996.0
2007-09-11 13:01:00,1.0464,1.0465,1.0461,1.0461,583999999.0
2007-09-11 13:02:00,1.0461,1.04615,1.04605,1.0461,469600001.0
2007-09-11 13:03:00,1.0461,1.04635,1.0461,1.0462,387099999.0
2007-09-11 13:04:00,1.0462,1.0462,1.0461,1.0462,250700001.0
2007-09-11 13:05:00,1.0462,1.04635,1.0456,1.0457,1664200003.0
2007-09-11 13:06:00,1.0457,1.0457,1.0453,1.04535,684600003.0
2007-09-11 13:07:00,1.04535,1.0457,1.04535,1.0457,590099999.0
2007-09-11 13:08:00,1.0457,1.0459,1.0455,1.0456,1753099991.0
2007-09-11 13:09:00,1.0456,1.0458,1.04555,1.04575,519299998.0
2007-09-11 13:10:00,1.04575,1.0459,1.0457,1.0459,353200004.0
2007-09-11 13:11:00,1.046,1.046,1.046,1.046,100000.0
2007-09-11 13:12:00,1.046,1.046,1.0457,1.0458,270300002.0
2007-09-11 13:13:00,1.0458,1.04585,1.0457,1.0457,696199997.0
2007-09-11 13:14:00,1.0457,1.0459,1.04565,1.0459,456000003.0
2007-09-11 13:15:00,1.0459,1.0461,1.0459,1.0459,237400000.0
2007-09-11 13:16:00,1.04585,1.0463,1.0457,1.046,1576799998.0
2007-09-11 13:17:00,1.046,1.0461,1.046,1.046,941899994.0
2007-09-11 13:18:00,1.046,1.0461,1.046,1.04605,59800000.0
2007-09-11 13:19:00,1.04605,1.04605,1.0458,1.0458,1085499996.0
2007-09-11 13:20:00,1.04575,1.04595,1.04515,1.04555,1454800008.0
2007-09-11 13:21:00,1.04555,1.04565,1.04545,1.04565,188700000.0
2007-09-11 13:22:00,1.0456,1.0457,1.0451,1.0453,1407199994.0
2007-09-11 13:23:00,1.0453,1.0453,1.04495,1.045,982300003.0
2007-09-11 13:24:00,1.045,1.0454,1.04495,1.0454,895599996.0
2007-09-11 13:25:00,1.0454,1.0454,1.045,1.04505,304699995.0
2007-09-11 13:26:00,1.0451,1.04535,1.04505,1.0452,819300002.0
2007-09-11 13:27:00,1.0452,1.0455,1.0452,1.0454,637100000.0
2007-09-11 13:28:00,1.04545,1.0455,1.0453,1.04535,583799998.0
2007-09-11 13:29:00,1.0454,1.04545,1.04525,1.0454,451499999.0
2007-09-11 13:30:00,1.0454,1.04545,1.04535,1.0454,116100001.0
2007-09-11 13:31:00,1.0454,1.0456,1.0454,1.0455,95900001.0
2007-09-11 13:32:00,1.0456,1.0456,1.04545,1.04545,117400000.0
2007-09-11 13:33:00,1.0455,1.04605,1.04545,1.04605,484100005.0
2007-09-11 13:34:00,1.0461,1.0463,1.0459,1.04625,1287100010.0
2007-09-11 13:35:00,1.0463,1.0464,1.0462,1.04625,599999999.0
2007-09-11 13:36:00,1.04625,1.0464,1.0462,1.0462,671500001.0
2007-09-11 13:37:00,1.0462,1.0462,1.046,1.0461,1274500002.0
2007-09-11 13:38:00,1.0461,1.0461,1.0459,1.046,1225100005.0
2007-09-11 13:39:00,1.046,1.0462,1.046,1.0462,406700001.0
2007-09-11 13:40:00,1.0462,1.0463,1.04615,1.04615,199599999.0
2007-09-11 13:41:00,1.0462,1.0462,1.04615,1.0462,85500000.0
2007-09-11 13:42:00,1.0462,1.0463,1.0462,1.0463,90000000.0
2007-09-11 13:43:00,1.04635,1.04645,1.0463,1.0464,209700002.0
2007-09-11 13:44:00,1.0464,1.0465,1.0463,1.0464,218899998.0
2007-09-11 13:45:00,1.04635,1.0464,1.04635,1.04635,26400000.0
2007-09-11 13:46:00,1.04635,1.0464,1.0461,1.0464,780800000.0
2007-09-11 13:47:00,1.0464,1.0466,1.0464,1.04655,1187399980.0
2007-09-11 13:48:00,1.0466,1.0468,1.04645,1.0468,1269399997.0
2007-09-11 13:49:00,1.0468,1.0468,1.0465,1.0465,644900000.0
2007-09-11 13:50:00,1.0465,1.0465,1.04645,1.04645,644900000.0
2007-09-11 13:51:00,1.0465,1.0466,1.0465,1.0466,343500000.0
2007-09-11 13:52:00,1.0466,1.0468,1.0465,1.0467,690900000.0
2007-09-11 13:53:00,1.0466,1.0467,1.04645,1.0465,301799999.0
2007-09-11 13:54:00,1.0465,1.0466,1.0465,1.0466,437300001.0
2007-09-11 13:55:00,1.0466,1.0467,1.0466,1.04665,404000000.0
2007-09-11 13:56:00,1.04665,1.0467,1.04665,1.0467,149600000.0
2007-09-11 13:57:00,1.0467,1.04675,1.0465,1.0465,101100568.0
2007-09-11 13:58:00,1.0465,1.0465,1.0465,1.0465,92800000.0
2007-09-11 13:59:00,1.0465,1.0465,1.04625,1.04645,583199997.0
2007-09-11 14:00:00,1.0464,1.0464,1.04625,1.04635,192000000.0
2007-09-11 14:01:00,1.04625,1.0465,1.0462,1.0465,582199998.0
2007-09-11 14:02:00,1.0465,1.0465,1.04625,1.0463,731900002.0
2007-09-11 14:03:00,1.0463,1.0466,1.0463,1.0465,422499995.0
2007-09-11 14:04:00,1.0465,1.0466,1.04635,1.0466,348000003.0
2007-09-11 14:05:00,1.04655,1.0467,1.0465,1.04665,651599998.0
2007-09-11 14:06:00,1.0467,1.0467,1.0465,1.0465,269100000.0
2007-09-11 14:07:00,1.0465,1.0466,1.04625,1.0464,892999997.0
2007-09-11 14:08:00,1.04625,1.0464,1.04625,1.0464,303400002.0
2007-09-11 14:09:00,1.0464,1.0464,1.04625,1.0463,159799999.0
2007-09-11 14:10:00,1.0463,1.0463,1.0462,1.0462,220200000.0
2007-09-11 14:11:00,1.0462,1.0463,1.0462,1.0463,141400000.0
2007-09-11 14:12:00,1.0463,1.0463,1.04615,1.0463,121400000.0
2007-09-11 14:13:00,1.0463,1.0466,1.04625,1.04625,740999999.0
2007-09-11 14:14:00,1.04625,1.0463,1.04625,1.0463,62700000.0
2007-09-11 14:15:00,1.0463,1.04655,1.046,1.04655,1106399996.0
2007-09-11 14:16:00,1.04655,1.0466,1.04635,1.0464,863200004.0
2007-09-11 14:17:00,1.0464,1.04645,1.0462,1.0463,634000001.0
2007-09-11 14:18:00,1.04625,1.0465,1.04615,1.04625,476799999.0
2007-09-11 14:19:00,1.04625,1.0465,1.04625,1.04635,1942700007.0
2007-09-11 14:20:00,1.04635,1.0466,1.0461,1.0461,715499998.0
2007-09-11 14:21:00,1.0461,1.0461,1.04525,1.04545,1194599989.0
2007-09-11 14:22:00,1.04545,1.0455,1.04475,1.0449,1426599988.0
2007-09-11 14:23:00,1.04495,1.0451,1.0446,1.04465,887300004.0
2007-09-11 14:24:00,1.04465,1.0451,1.0446,1.0451,703799988.0
2007-09-11 14:25:00,1.0451,1.0451,1.0448,1.04505,864299996.0
2007-09-11 14:26:00,1.04495,1.0456,1.04495,1.0454,710499995.0
2007-09-11 14:27:00,1.04545,1.04555,1.04535,1.04555,419099992.0
2007-09-11 14:28:00,1.04555,1.04555,1.0453,1.0455,191100000.0
2007-09-11 14:29:00,1.0455,1.0458,1.0451,1.0451,371800001.0
2007-09-11 14:30:00,1.0451,1.0471,1.0448,1.04675,1112900000.0
2007-09-11 14:31:00,1.0468,1.0471,1.0467,1.047,999700000.0
2007-09-11 14:32:00,1.047,1.0472,1.04695,1.0472,1826100005.0
2007-09-11 14:33:00,1.04715,1.0475,1.0471,1.0473,667599996.0
2007-09-11 14:34:00,1.0472,1.04725,1.04705,1.0472,315500000.0
2007-09-11 14:35:00,1.04715,1.0472,1.04705,1.04705,295600001.0
2007-09-11 14:36:00,1.0471,1.0471,1.0464,1.0464,314700000.0
2007-09-11 14:37:00,1.0464,1.0464,1.046,1.0461,483099999.0
2007-09-11 14:38:00,1.0461,1.04625,1.0459,1.0459,1341500007.0
2007-09-11 14:39:00,1.0461,1.0465,1.0461,1.0464,1633500000.0
2007-09-11 14:40:00,1.0464,1.0465,1.0462,1.04635,731700000.0
2007-09-11 14:41:00,1.0463,1.0466,1.04625,1.0465,458399997.0
2007-09-11 14:42:00,1.0465,1.0465,1.0453,1.0454,669400001.0
2007-09-11 14:43:00,1.0454,1.0455,1.0451,1.0451,1336299993.0
2007-09-11 14:44:00,1.0451,1.0451,1.0444,1.0448,1500600014.0
2007-09-11 14:45:00,1.0448,1.04495,1.0447,1.04485,1401700001.0
2007-09-11 14:46:00,1.04485,1.045,1.04465,1.0449,985699997.0
2007-09-11 14:47:00,1.0449,1.0451,1.0447,1.0448,631400000.0
2007-09-11 14:48:00,1.04475,1.0448,1.04435,1.0444,695000003.0
2007-09-11 14:49:00,1.04435,1.0447,1.04435,1.0446,587200003.0
2007-09-11 14:50:00,1.0445,1.0452,1.04445,1.04485,690700003.0
2007-09-11 14:51:00,1.04485,1.0451,1.04475,1.0451,1130999982.0
2007-09-11 14:52:00,1.0451,1.0452,1.0449,1.0451,852299994.0
2007-09-11 14:53:00,1.045,1.0451,1.04485,1.04485,1240199996.0
2007-09-11 14:54:00,1.0449,1.0449,1.0445,1.0445,443699996.0
2007-09-11 14:55:00,1.0445,1.0448,1.0445,1.0448,652999990.0
2007-09-11 14:56:00,1.0447,1.045,1.0447,1.0449,661199995.0
2007-09-11 14:57:00,1.045,1.045,1.04475,1.0448,716499999.0
2007-09-11 14:58:00,1.04475,1.0448,1.04455,1.04455,690100005.0
2007-09-11 14:59:00,1.04455,1.0447,1.0445,1.0447,213700000.0
2007-09-11 15:00:00,1.0447,1.0447,1.04455,1.0446,165400000.0
2007-09-11 15:01:00,1.04455,1.0447,1.04435,1.04445,734299999.0
2007-09-11 15:02:00,1.04445,1.0447,1.0444,1.04455,961599996.0
2007-09-11 15:03:00,1.04455,1.0447,1.04445,1.0445,409199999.0
2007-09-11 15:04:00,1.0446,1.0446,1.0443,1.0444,641899999.0
2007-09-11 15:05:00,1.0444,1.0445,1.0443,1.0444,882200001.0
2007-09-11 15:06:00,1.0444,1.04455,1.04435,1.04455,293899999.0
2007-09-11 15:07:00,1.04455,1.0447,1.0444,1.04455,1002800009.0
2007-09-11 15:08:00,1.04455,1.04475,1.04455,1.04455,820600013.0
2007-09-11 15:09:00,1.0446,1.0447,1.0444,1.0446,1402300011.0
2007-09-11 15:10:00,1.04465,1.04465,1.04445,1.04445,816699998.0
2007-09-11 15:11:00,1.0445,1.0446,1.0443,1.0444,642399986.0
2007-09-11 15:12:00,1.0444,1.0444,1.0436,1.0438,1714100005.0
2007-09-11 15:13:00,1.0437,1.0439,1.0436,1.0437,1703200003.0
2007-09-11 15:14:00,1.0438,1.0439,1.04365,1.0438,1703200003.0
2007-09-11 15:15:00,1.0438,1.0439,1.0437,1.0437,1527199995.0
2007-09-11 15:16:00,1.0436,1.0438,1.0434,1.0437,1734799992.0
2007-09-11 15:17:00,1.0438,1.044,1.04355,1.044,1734799992.0
2007-09-11 15:18:00,1.044,1.044,1.0434,1.0435,1506100000.0
2007-09-11 15:19:00,1.04355,1.0436,1.0429,1.0432,1506100000.0
2007-09-11 15:20:00,1.0433,1.04335,1.04225,1.0423,1880600003.0
2007-09-11 15:21:00,1.0423,1.0428,1.04225,1.0426,1038200002.0
2007-09-11 15:22:00,1.0426,1.0428,1.0426,1.0427,1776800004.0
2007-09-11 15:23:00,1.0427,1.0428,1.0426,1.0428,1269899999.0
2007-09-11 15:24:00,1.0427,1.043,1.0427,1.0429,398599990.0
2007-09-11 15:25:00,1.043,1.043,1.04285,1.04295,398599990.0
2007-09-11 15:26:00,1.04295,1.04295,1.0426,1.0426,1946599992.0
2007-09-11 15:27:00,1.0426,1.0426,1.0424,1.0426,1084099999.0
2007-09-11 15:28:00,1.0426,1.0426,1.0424,1.0425,1212399996.0
2007-09-11 15:29:00,1.0426,1.0427,1.0425,1.0426,1779600000.0
2007-09-11 15:30:00,1.0426,1.0429,1.0425,1.0427,1730899990.0
2007-09-11 15:31:00,1.0427,1.0429,1.0426,1.04285,1262200003.0
2007-09-11 15:32:00,1.0428,1.0429,1.0427,1.0429,1674999999.0
2007-09-11 15:33:00,1.0429,1.0429,1.04235,1.04235,1454299994.0
2007-09-11 15:34:00,1.0423,1.0425,1.0423,1.0425,1508300003.0
2007-09-11 15:35:00,1.0425,1.0429,1.0425,1.0428,955800000.0
2007-09-11 15:36:00,1.0428,1.0428,1.0426,1.0426,2001100004.0
2007-09-11 15:37:00,1.0426,1.04295,1.0426,1.04285,1157399999.0
2007-09-11 15:38:00,1.04285,1.0429,1.04285,1.04285,100200000.0
2007-09-11 15:39:00,1.04285,1.043,1.04285,1.043,572100003.0
2007-09-11 15:40:00,1.04295,1.0433,1.04295,1.04325,1400533877.0
2007-09-11 15:41:00,1.0433,1.0433,1.0431,1.0433,1877699992.0
2007-09-11 15:42:00,1.0433,1.04345,1.0433,1.04345,1003499996.0
2007-09-11 15:43:00,1.0434,1.0436,1.0433,1.0435,1564999993.0
2007-09-11 15:44:00,1.0435,1.0435,1.0433,1.0434,848299998.0
2007-09-11 15:45:00,1.04335,1.04345,1.04325,1.04325,683300001.0
2007-09-11 15:46:00,1.0433,1.0435,1.04325,1.0435,778700002.0
2007-09-11 15:47:00,1.04335,1.0435,1.04335,1.0434,959300006.0
2007-09-11 15:48:00,1.0434,1.0436,1.0434,1.0434,719800002.0
2007-09-11 15:49:00,1.0434,1.0436,1.0434,1.0435,1384900005.0
2007-09-11 15:50:00,1.04355,1.0436,1.0435,1.0436,158599998.0
2007-09-11 15:51:00,1.0435,1.04425,1.0435,1.0442,1027900001.0
2007-09-11 15:52:00,1.04425,1.04425,1.044,1.04415,810000001.0
2007-09-11 15:53:00,1.04415,1.0445,1.04415,1.0444,630799998.0
2007-09-11 15:54:00,1.0444,1.0447,1.0442,1.0445,1122300013.0
2007-09-11 15:55:00,1.0445,1.0447,1.04445,1.0445,966000002.0
2007-09-11 15:56:00,1.0445,1.0445,1.0443,1.0443,662400000.0
2007-09-11 15:57:00,1.0443,1.0444,1.044,1.04415,1374199994.0
2007-09-11 15:58:00,1.0442,1.04425,1.044,1.0442,1061099987.0
2007-09-11 15:59:00,1.0442,1.0445,1.04415,1.0444,415599999.0
2007-09-11 16:00:00,1.0445,1.04465,1.04445,1.0446,448900002.0
2007-09-11 16:01:00,1.0445,1.0446,1.0442,1.04455,1444799998.0
2007-09-11 16:02:00,1.0446,1.0447,1.0445,1.0446,1468500004.0
2007-09-11 16:03:00,1.0446,1.0447,1.04445,1.04445,1198399998.0
2007-09-11 16:04:00,1.0445,1.0446,1.0442,1.0442,504999999.0
2007-09-11 16:05:00,1.044,1.0443,1.044,1.0443,504999999.0
2007-09-11 16:06:00,1.0444,1.0444,1.0442,1.04425,504999999.0
2007-09-11 16:07:00,1.0442,1.04425,1.04415,1.04425,381399996.0
2007-09-11 16:08:00,1.04425,1.04425,1.0442,1.0442,356300009.0
2007-09-11 16:09:00,1.0442,1.04425,1.04415,1.0442,914800023.0
2007-09-11 16:10:00,1.0442,1.0444,1.0442,1.0443,476900002.0
2007-09-11 16:11:00,1.0443,1.0443,1.0443,1.0443,174600000.0
2007-09-11 16:12:00,1.0443,1.0444,1.04425,1.04425,359900001.0
2007-09-11 16:13:00,1.04425,1.04435,1.0442,1.04435,378399999.0
2007-09-11 16:14:00,1.04435,1.0445,1.04435,1.0445,320799999.0
2007-09-11 16:15:00,1.0445,1.0446,1.0444,1.0445,1580400001.0
2007-09-11 16:16:00,1.0444,1.0445,1.0444,1.0444,720599997.0
2007-09-11 16:17:00,1.04435,1.04455,1.04435,1.04455,471499995.0
2007-09-11 16:18:00,1.0445,1.0447,1.0444,1.0446,820900000.0
2007-09-11 16:19:00,1.0446,1.0446,1.0445,1.0446,820900000.0
2007-09-11 16:20:00,1.0446,1.0446,1.0444,1.0446,858699993.0
2007-09-11 16:21:00,1.0446,1.0447,1.0445,1.0447,985299996.0
2007-09-11 16:22:00,1.0447,1.0448,1.04465,1.04465,213399999.0
2007-09-11 16:23:00,1.0446,1.0449,1.0446,1.0448,256999999.0
2007-09-11 16:24:00,1.0448,1.0449,1.0447,1.04475,343900000.0
2007-09-11 16:25:00,1.04475,1.0448,1.04445,1.04455,967200009.0
2007-09-11 16:26:00,1.04455,1.0447,1.0444,1.0445,588299999.0
2007-09-11 16:27:00,1.0445,1.0446,1.0444,1.0445,778899997.0
2007-09-11 16:28:00,1.0446,1.0446,1.0445,1.0446,360700000.0
2007-09-11 16:29:00,1.0446,1.0446,1.0445,1.0446,430599997.0
2007-09-11 16:30:00,1.0445,1.0446,1.0444,1.0445,760099998.0
2007-09-11 16:31:00,1.0445,1.0445,1.0439,1.04425,1171499999.0
2007-09-11 16:32:00,1.04425,1.0444,1.0441,1.0442,367100002.0
2007-09-11 16:33:00,1.0442,1.0444,1.0441,1.0443,1367000013.0
2007-09-11 16:34:00,1.0443,1.0445,1.0441,1.0441,1079399985.0
2007-09-11 16:35:00,1.0441,1.0442,1.0441,1.0441,962199996.0
2007-09-11 16:36:00,1.0441,1.0443,1.0441,1.0443,1786700023.0
2007-09-11 16:37:00,1.0442,1.0442,1.0441,1.0442,584000002.0
2007-09-11 16:38:00,1.04415,1.0442,1.04415,1.0442,73400000.0
2007-09-11 16:39:00,1.0441,1.0441,1.044,1.0441,1169700002.0
2007-09-11 16:40:00,1.0441,1.0441,1.044,1.044,1237700000.0
2007-09-11 16:41:00,1.044,1.0441,1.044,1.0441,662499999.0
2007-09-11 16:42:00,1.0441,1.0441,1.0439,1.044,475899988.0
2007-09-11 16:43:00,1.044,1.044,1.0436,1.0436,1420400007.0
2007-09-11 16:44:00,1.0436,1.0438,1.0436,1.0437,939499998.0
2007-09-11 16:45:00,1.0437,1.0438,1.0437,1.0438,946899996.0
2007-09-11 16:46:00,1.0438,1.04385,1.0437,1.0437,499200004.0
2007-09-11 16:47:00,1.0436,1.044,1.0436,1.044,1515400001.0
2007-09-11 16:48:00,1.0441,1.04445,1.0441,1.04445,1515400001.0
2007-09-11 16:49:00,1.04445,1.0445,1.04425,1.0443,361500001.0
2007-09-11 16:50:00,1.04425,1.0443,1.04415,1.0442,180199999.0
2007-09-11 16:51:00,1.0442,1.0442,1.0441,1.0441,668500014.0
2007-09-11 16:52:00,1.0441,1.0441,1.0439,1.0441,1917400008.0
2007-09-11 16:53:00,1.0441,1.0441,1.044,1.0441,1682300011.0
2007-09-11 16:54:00,1.0442,1.04425,1.044,1.0441,1809199997.0
2007-09-11 16:55:00,1.0441,1.0442,1.0441,1.0441,289300000.0
2007-09-11 16:56:00,1.0441,1.0442,1.0441,1.0442,71999999.0
2007-09-11 16:57:00,1.0442,1.0446,1.0442,1.0446,669700010.0
2007-09-11 16:58:00,1.0446,1.0446,1.04445,1.0445,1136499998.0
2007-09-11 16:59:00,1.04445,1.0446,1.04445,1.0446,719300000.0
2007-09-11 17:00:00,1.0446,1.0448,1.0443,1.0443,1261300000.0
2007-09-11 17:01:00,1.04435,1.0444,1.04395,1.044,581500001.0
2007-09-11 17:02:00,1.044,1.0441,1.0437,1.04405,1136099999.0
2007-09-11 17:03:00,1.04405,1.0441,1.044,1.044,622199997.0
2007-09-11 17:04:00,1.044,1.04405,1.0438,1.0438,1293999996.0
2007-09-11 17:05:00,1.0437,1.0437,1.0434,1.0437,903799996.0
2007-09-11 17:06:00,1.0438,1.044,1.04365,1.0439,903799996.0
2007-09-11 17:07:00,1.0439,1.0442,1.0439,1.04405,870800004.0
2007-09-11 17:08:00,1.04405,1.04415,1.044,1.0441,580599997.0
2007-09-11 17:09:00,1.0441,1.0441,1.044,1.04405,132800001.0
2007-09-11 17:10:00,1.04405,1.04405,1.0438,1.0438,586899993.0
2007-09-11 17:11:00,1.0438,1.0439,1.0437,1.0437,1552700003.0
2007-09-11 17:12:00,1.0438,1.0438,1.0436,1.0436,1739599992.0
2007-09-11 17:13:00,1.0436,1.0441,1.0436,1.0441,1169799991.0
2007-09-11 17:14:00,1.0441,1.0442,1.0438,1.0441,1585699990.0
2007-09-11 17:15:00,1.0441,1.04415,1.0439,1.044,1410199990.0
2007-09-11 17:16:00,1.044,1.04405,1.0439,1.04395,709600001.0
2007-09-11 17:17:00,1.044,1.04415,1.0439,1.04405,140399996.0
2007-09-11 17:18:00,1.04405,1.04405,1.0439,1.044,290400003.0
2007-09-11 17:19:00,1.0439,1.044,1.04375,1.0438,611599999.0
2007-09-11 17:20:00,1.0438,1.0439,1.04375,1.0438,608999998.0
2007-09-11 17:21:00,1.0438,1.0438,1.0432,1.0433,1112499987.0
2007-09-11 17:22:00,1.0433,1.0436,1.0433,1.0435,1873799996.0
2007-09-11 17:23:00,1.04335,1.0435,1.04325,1.0434,1339899991.0
2007-09-11 17:24:00,1.0434,1.0434,1.0434,1.0434,107800000.0
2007-09-11 17:25:00,1.0434,1.0436,1.04335,1.0434,960700009.0
2007-09-11 17:26:00,1.0434,1.0435,1.0433,1.04345,602900002.0
2007-09-11 17:27:00,1.04345,1.0435,1.0433,1.0434,1028999999.0
2007-09-11 17:28:00,1.0433,1.0434,1.0433,1.04335,964299989.0
2007-09-11 17:29:00,1.04335,1.0434,1.043,1.04325,1495699994.0
2007-09-11 17:30:00,1.04325,1.04335,1.0431,1.04335,1308799999.0
2007-09-11 17:31:00,1.04335,1.0435,1.04325,1.04345,460199999.0
2007-09-11 17:32:00,1.0435,1.0437,1.04345,1.0437,644699990.0
2007-09-11 17:33:00,1.0437,1.0437,1.0435,1.0436,398599999.0
2007-09-11 17:34:00,1.0435,1.0437,1.0435,1.0437,439800004.0
2007-09-11 17:35:00,1.0437,1.0437,1.0435,1.0435,755800010.0
2007-09-11 17:36:00,1.0435,1.0438,1.04345,1.0436,1103800010.0
2007-09-11 17:37:00,1.0437,1.0437,1.0436,1.0437,144400002.0
2007-09-11 17:38:00,1.0437,1.0439,1.0435,1.0438,622200003.0
2007-09-11 17:39:00,1.0438,1.04385,1.0437,1.0438,620199993.0
2007-09-11 17:40:00,1.0438,1.0439,1.0438,1.0439,561400004.0
2007-09-11 17:41:00,1.0439,1.0439,1.0435,1.04355,1419400003.0
2007-09-11 17:42:00,1.0436,1.0436,1.0433,1.0435,1461699987.0
2007-09-11 17:43:00,1.0435,1.0436,1.0434,1.0436,1837299997.0
2007-09-11 17:44:00,1.0436,1.0436,1.0435,1.0436,811100003.0
2007-09-11 17:45:00,1.0436,1.0437,1.0435,1.0436,1114300005.0
2007-09-11 17:46:00,1.0436,1.0437,1.0435,1.0437,702199996.0
2007-09-11 17:47:00,1.0437,1.0438,1.0436,1.0437,281000001.0
2007-09-11 17:48:00,1.0438,1.0438,1.0435,1.0435,364699998.0
2007-09-11 17:49:00,1.0435,1.0436,1.04335,1.0434,1741800011.0
2007-09-11 17:50:00,1.0434,1.0435,1.0431,1.04315,790500006.0
2007-09-11 17:51:00,1.04315,1.0433,1.0428,1.0428,1079900010.0
2007-09-11 17:52:00,1.0428,1.04295,1.0428,1.0429,1602099993.0
2007-09-11 17:53:00,1.0429,1.0429,1.04285,1.0429,198899999.0
2007-09-11 17:54:00,1.0429,1.043,1.04285,1.043,935800014.0
2007-09-11 17:55:00,1.043,1.043,1.04285,1.04295,1252099993.0
2007-09-11 17:56:00,1.04295,1.0431,1.0429,1.043,1090699995.0
2007-09-11 17:57:00,1.043,1.0432,1.043,1.04305,651999996.0
2007-09-11 17:58:00,1.04305,1.0431,1.0428,1.0431,1575599979.0
2007-09-11 17:59:00,1.0431,1.0432,1.0429,1.0429,1752399986.0
2007-09-11 18:00:00,1.0429,1.0432,1.0429,1.0431,1118900005.0
2007-09-11 18:01:00,1.0431,1.0432,1.04285,1.0429,1264500001.0
2007-09-11 18:02:00,1.043,1.0431,1.0426,1.0428,1668800003.0
2007-09-11 18:03:00,1.0428,1.043,1.0427,1.043,893400000.0
2007-09-11 18:04:00,1.043,1.0431,1.04275,1.0428,161700000.0
2007-09-11 18:05:00,1.0427,1.043,1.0427,1.04285,1076599996.0
2007-09-11 18:06:00,1.04285,1.043,1.04285,1.04295,727699993.0
2007-09-11 18:07:00,1.04295,1.043,1.04295,1.04295,55200000.0
2007-09-11 18:08:00,1.04295,1.04295,1.04265,1.0427,1162200000.0
2007-09-11 18:09:00,1.0427,1.0427,1.0425,1.0427,341900001.0
2007-09-11 18:10:00,1.0427,1.0429,1.0427,1.0427,1305000005.0
2007-09-11 18:11:00,1.0427,1.0431,1.0427,1.0431,466500000.0
2007-09-11 18:12:00,1.0431,1.0431,1.04295,1.04295,798599997.0
2007-09-11 18:13:00,1.04295,1.04305,1.04285,1.04295,711000006.0
2007-09-11 18:14:00,1.04295,1.04305,1.0428,1.0429,625399997.0
2007-09-11 18:15:00,1.04295,1.0431,1.04295,1.043,244000000.0
2007-09-11 18:16:00,1.043,1.0432,1.043,1.04305,344900001.0
2007-09-11 18:17:00,1.04305,1.0431,1.04295,1.043,884600000.0
2007-09-11 18:18:00,1.0431,1.0432,1.04295,1.043,714199998.0
2007-09-11 18:19:00,1.043,1.04305,1.043,1.043,315100003.0
2007-09-11 18:20:00,1.043,1.0433,1.04295,1.0433,1381300007.0
2007-09-11 18:21:00,1.0432,1.0434,1.0431,1.0433,597900003.0
2007-09-11 18:22:00,1.0432,1.0433,1.04315,1.04315,282100003.0
2007-09-11 18:23:00,1.04315,1.0432,1.04315,1.0432,459499992.0
2007-09-11 18:24:00,1.0432,1.0434,1.043,1.0432,1005400002.0
2007-09-11 18:25:00,1.0432,1.0432,1.0431,1.04315,546399993.0
2007-09-11 18:26:00,1.04315,1.0432,1.0431,1.0431,152699996.0
2007-09-11 18:27:00,1.04315,1.04315,1.04315,1.04315,9600000.0
2007-09-11 18:28:00,1.04315,1.04315,1.0431,1.0431,61500000.0
2007-09-11 18:29:00,1.0431,1.0431,1.04295,1.04305,500100000.0
2007-09-11 18:30:00,1.04305,1.0431,1.0428,1.0431,1846100021.0
2007-09-11 18:31:00,1.0431,1.04325,1.04295,1.043,354699996.0
2007-09-11 18:32:00,1.04305,1.04305,1.043,1.043,190599999.0
2007-09-11 18:33:00,1.043,1.04325,1.043,1.04315,412499999.0
2007-09-11 18:34:00,1.04315,1.0435,1.0431,1.0433,1146999998.0
2007-09-11 18:35:00,1.0433,1.0436,1.0433,1.04345,1470899995.0
2007-09-11 18:36:00,1.0435,1.0436,1.04345,1.0435,347699999.0
2007-09-11 18:37:00,1.0435,1.0436,1.0435,1.0436,228999999.0
2007-09-11 18:38:00,1.0436,1.0436,1.0435,1.0435,1088099993.0
2007-09-11 18:39:00,1.0435,1.0435,1.0433,1.0433,1062000006.0
2007-09-11 18:40:00,1.04325,1.0434,1.04325,1.0433,627999998.0
2007-09-11 18:41:00,1.0433,1.0433,1.04295,1.04325,1541199995.0
2007-09-11 18:42:00,1.04325,1.04325,1.043,1.043,1885300016.0
2007-09-11 18:43:00,1.043,1.0431,1.04285,1.043,424600001.0
2007-09-11 18:44:00,1.043,1.04315,1.04295,1.04305,249500000.0
2007-09-11 18:45:00,1.04305,1.04325,1.043,1.0432,214000000.0
2007-09-11 18:46:00,1.04325,1.0433,1.0431,1.04315,429300003.0
2007-09-11 18:47:00,1.0432,1.0435,1.04305,1.04305,960900001.0
2007-09-11 18:48:00,1.04305,1.0432,1.04305,1.0431,589200006.0
2007-09-11 18:49:00,1.0431,1.0431,1.0431,1.0431,252200001.0
2007-09-11 18:50:00,1.0431,1.0432,1.0431,1.0431,1064399993.0
2007-09-11 18:51:00,1.04315,1.0432,1.0431,1.0431,145400000.0
2007-09-11 18:52:00,1.0431,1.0432,1.0431,1.0432,148000000.0
2007-09-11 18:53:00,1.0432,1.0436,1.0432,1.0436,468300001.0
2007-09-11 18:54:00,1.0436,1.0436,1.04345,1.0436,855000006.0
2007-09-11 18:55:00,1.0436,1.0436,1.0434,1.0435,280799999.0
2007-09-11 18:56:00,1.0435,1.0435,1.0435,1.0435,47900000.0
2007-09-11 18:57:00,1.0435,1.0435,1.0434,1.0435,170299996.0
2007-09-11 18:58:00,1.0435,1.0438,1.0435,1.0438,1350379995.0
2007-09-11 18:59:00,1.0438,1.04395,1.04365,1.04385,435100002.0
2007-09-11 19:00:00,1.04385,1.04395,1.04385,1.04395,450799997.0
2007-09-11 19:01:00,1.04395,1.04395,1.0437,1.04375,185000000.0
2007-09-11 19:02:00,1.04375,1.0438,1.04375,1.04375,15200000.0
2007-09-11 19:03:00,1.04375,1.04385,1.0437,1.04375,46700000.0
2007-09-11 19:04:00,1.04375,1.04375,1.04355,1.0436,510600006.0
2007-09-11 19:05:00,1.0436,1.0436,1.0436,1.0436,287000010.0
2007-09-11 19:06:00,1.0436,1.0436,1.0435,1.0435,730100004.0
2007-09-11 19:07:00,1.0435,1.04365,1.0435,1.04365,427500002.0
2007-09-11 19:08:00,1.04365,1.04365,1.04365,1.04365,18300000.0
2007-09-11 19:09:00,1.04365,1.04365,1.0436,1.0436,70400001.0
2007-09-11 19:10:00,1.0436,1.04365,1.0436,1.04365,48000000.0
2007-09-11 19:11:00,1.04365,1.04365,1.0435,1.0435,373499999.0
2007-09-11 19:12:00,1.0435,1.0435,1.0434,1.0434,269100001.0
2007-09-11 19:13:00,1.0434,1.0434,1.0433,1.0434,285599999.0
2007-09-11 19:14:00,1.0434,1.0434,1.04325,1.04325,62000000.0
2007-09-11 19:15:00,1.04325,1.0434,1.04325,1.04335,572200002.0
2007-09-11 19:16:00,1.04335,1.0434,1.04335,1.0434,80200000.0
2007-09-11 19:17:00,1.0434,1.0435,1.0434,1.0434,205000000.0
2007-09-11 19:18:00,1.0434,1.0434,1.0433,1.0433,1016699990.0
2007-09-11 19:19:00,1.0433,1.0434,1.04315,1.0432,1429700007.0
2007-09-11 19:20:00,1.0432,1.0433,1.04315,1.04325,1077300000.0
2007-09-11 19:21:00,1.04325,1.0434,1.0432,1.0432,732400000.0
2007-09-11 19:22:00,1.0432,1.0434,1.0432,1.04325,532399997.0
2007-09-11 19:23:00,1.0433,1.0434,1.0433,1.0434,62400001.0
2007-09-11 19:24:00,1.0434,1.0434,1.0433,1.0433,494300000.0
2007-09-11 19:25:00,1.0433,1.0434,1.0433,1.0434,403200000.0
2007-09-11 19:26:00,1.0434,1.0434,1.0432,1.04325,317299998.0
2007-09-11 19:27:00,1.0433,1.0433,1.04315,1.04325,349500003.0
2007-09-11 19:28:00,1.04325,1.04325,1.04315,1.04315,448199992.0
2007-09-11 19:29:00,1.04315,1.04315,1.04305,1.04305,530700002.0
2007-09-11 19:30:00,1.04305,1.04315,1.04305,1.04305,494299999.0
2007-09-11 19:31:00,1.04305,1.0432,1.04305,1.0432,17600000.0
2007-09-11 19:32:00,1.0432,1.0433,1.04315,1.0432,528999995.0
2007-09-11 19:33:00,1.0432,1.0433,1.0432,1.04325,262799998.0
2007-09-11 19:34:00,1.0433,1.0433,1.0432,1.04325,309400000.0
2007-09-11 19:35:00,1.0433,1.0433,1.04315,1.0432,586100005.0
2007-09-11 19:36:00,1.04315,1.0432,1.04315,1.0432,84000000.0
2007-09-11 19:37:00,1.0432,1.0432,1.043,1.043,177100000.0
2007-09-11 19:38:00,1.043,1.04315,1.04295,1.043,435899997.0
2007-09-11 19:39:00,1.043,1.043,1.043,1.043,194900000.0
2007-09-11 19:40:00,1.043,1.04315,1.0429,1.0429,792099994.0
2007-09-11 19:41:00,1.0429,1.04315,1.04285,1.04315,390599996.0
2007-09-11 19:42:00,1.0431,1.04315,1.0429,1.0429,415300000.0
2007-09-11 19:43:00,1.0429,1.0431,1.0429,1.043,728999994.0
2007-09-11 19:44:00,1.043,1.043,1.0428,1.0428,1372699993.0
2007-09-11 19:45:00,1.0428,1.0429,1.0427,1.0429,1451799997.0
2007-09-11 19:46:00,1.04285,1.0429,1.0426,1.0426,557300000.0
2007-09-11 19:47:00,1.0426,1.0427,1.0424,1.0424,1071899996.0
2007-09-11 19:48:00,1.0424,1.0425,1.0424,1.0424,715100001.0
2007-09-11 19:49:00,1.0424,1.0425,1.0424,1.04245,217500000.0
2007-09-11 19:50:00,1.0425,1.0425,1.04245,1.04245,197300000.0
2007-09-11 19:51:00,1.04245,1.0425,1.042,1.0421,790400001.0
2007-09-11 19:52:00,1.0421,1.0422,1.042,1.042,1587400009.0
2007-09-11 19:53:00,1.04205,1.0423,1.0419,1.042,1636900000.0
2007-09-11 19:54:00,1.04195,1.0421,1.0419,1.042,1447899998.0
2007-09-11 19:55:00,1.042,1.042,1.0417,1.0419,878800006.0
2007-09-11 19:56:00,1.0417,1.0418,1.0417,1.0418,878800006.0
2007-09-11 19:57:00,1.0418,1.042,1.0418,1.042,878800006.0
2007-09-11 19:58:00,1.0419,1.0419,1.04185,1.0419,93200000.0
2007-09-11 19:59:00,1.0419,1.0419,1.0418,1.0418,456299998.0
2007-09-11 20:00:00,1.0417,1.0419,1.0417,1.0418,1816400008.0
2007-09-11 20:01:00,1.0417,1.0417,1.0416,1.0416,1816400008.0
2007-09-11 20:02:00,1.04155,1.0417,1.04145,1.0417,1816400008.0
2007-09-11 20:03:00,1.0417,1.0417,1.0416,1.0417,1201999994.0
2007-09-11 20:04:00,1.0417,1.042,1.0417,1.0419,2000599997.0
2007-09-11 20:05:00,1.0419,1.042,1.0418,1.0419,797200003.0
2007-09-11 20:06:00,1.0419,1.0419,1.04175,1.0418,296900001.0
2007-09-11 20:07:00,1.0418,1.0418,1.0417,1.0418,1864399978.0
2007-09-11 20:08:00,1.0418,1.0419,1.0414,1.0414,1389699991.0
2007-09-11 20:09:00,1.0412,1.0412,1.0411,1.0411,831899997.0
2007-09-11 20:10:00,1.0412,1.0415,1.04115,1.04145,831899997.0
2007-09-11 20:11:00,1.0415,1.04155,1.0415,1.04155,39700000.0
2007-09-11 20:12:00,1.04155,1.0416,1.04145,1.04155,174499999.0
2007-09-11 20:13:00,1.04155,1.0416,1.04155,1.0416,40200000.0
2007-09-11 20:14:00,1.0416,1.04165,1.04155,1.04165,127100000.0
2007-09-11 20:15:00,1.04165,1.04165,1.04145,1.04155,148100000.0
2007-09-11 20:16:00,1.0415,1.0415,1.0413,1.0414,592299997.0
2007-09-11 20:17:00,1.0414,1.0414,1.0414,1.0414,447900000.0
2007-09-11 20:18:00,1.0414,1.0414,1.0413,1.0414,561999997.0
2007-09-11 20:19:00,1.0414,1.0415,1.0413,1.0415,827899994.0
2007-09-11 20:20:00,1.0415,1.0416,1.04135,1.0416,665800005.0
2007-09-11 20:21:00,1.0415,1.0415,1.0415,1.0415,443999994.0
2007-09-11 20:22:00,1.0415,1.04155,1.0415,1.04155,44700000.0
2007-09-11 20:23:00,1.04155,1.04205,1.04155,1.04205,730899996.0
2007-09-11 20:24:00,1.04205,1.0422,1.04185,1.0419,411500000.0
2007-09-11 20:25:00,1.0421,1.0421,1.04195,1.04195,22800000.0
2007-09-11 20:26:00,1.04195,1.04195,1.04175,1.04175,51500000.0
2007-09-11 20:27:00,1.04175,1.04175,1.0416,1.04165,331499998.0
2007-09-11 20:28:00,1.0417,1.0417,1.04135,1.0415,280300001.0
2007-09-11 20:29:00,1.0415,1.0415,1.04115,1.04145,1117399995.0
2007-09-11 20:30:00,1.04145,1.04165,1.0414,1.0416,743100005.0
2007-09-11 20:31:00,1.04155,1.0416,1.04125,1.04125,505100002.0
2007-09-11 20:32:00,1.04125,1.0413,1.0411,1.0412,1314999993.0
2007-09-11 20:33:00,1.0412,1.0413,1.04115,1.0413,1484699997.0
2007-09-11 20:34:00,1.0413,1.0413,1.04115,1.04115,127100001.0
2007-09-11 20:35:00,1.0413,1.0413,1.0412,1.0412,84800000.0
2007-09-11 20:36:00,1.0412,1.0412,1.0409,1.04095,635600004.0
2007-09-11 20:37:00,1.041,1.0411,1.0409,1.041,693900001.0
2007-09-11 20:38:00,1.041,1.0411,1.04095,1.0411,312300000.0
2007-09-11 20:39:00,1.0411,1.0412,1.0411,1.0412,421500000.0
2007-09-11 20:40:00,1.0412,1.0412,1.0411,1.0412,535999999.0
2007-09-11 20:41:00,1.0412,1.0413,1.0412,1.0413,340700003.0
2007-09-11 20:42:00,1.04125,1.04145,1.04125,1.04145,137500000.0
2007-09-11 20:43:00,1.04145,1.0417,1.04145,1.04165,364200005.0
2007-09-11 20:44:00,1.04165,1.0418,1.04155,1.0417,882400011.0
2007-09-11 20:45:00,1.0417,1.0418,1.04165,1.04175,211100003.0
2007-09-11 20:46:00,1.0418,1.0418,1.04175,1.04175,4500000.0
2007-09-11 20:47:00,1.04175,1.04175,1.0417,1.0417,104000000.0
2007-09-11 20:48:00,1.0417,1.0417,1.0416,1.04165,307799995.0
2007-09-11 20:49:00,1.04165,1.0418,1.04165,1.0418,202800000.0
2007-09-11 20:50:00,1.0417,1.0418,1.04165,1.0417,787999998.0
2007-09-11 20:51:00,1.0417,1.0419,1.0417,1.0419,1303500001.0
2007-09-11 20:52:00,1.0419,1.0419,1.04185,1.04185,58500000.0
2007-09-11 20:53:00,1.0419,1.04205,1.04185,1.04205,309800000.0
2007-09-11 20:54:00,1.04205,1.0421,1.0419,1.04205,163100001.0
2007-09-11 20:55:00,1.04205,1.04205,1.04185,1.0419,122000001.0
2007-09-11 20:56:00,1.0419,1.04205,1.04175,1.042,954700001.0
2007-09-11 20:57:00,1.0419,1.0422,1.0419,1.0422,282600001.0
2007-09-11 20:58:00,1.0422,1.04225,1.042,1.04215,590600007.0
2007-09-11 20:59:00,1.04215,1.0423,1.0421,1.0422,748099999.0
2007-09-11 21:00:00,1.0422,1.0423,1.0422,1.04225,502000004.0
2007-09-11 21:01:00,1.04225,1.0423,1.04205,1.04205,100200000.0
2007-09-11 21:02:00,1.04205,1.0422,1.04205,1.0422,848700018.0
2007-09-11 21:03:00,1.0422,1.0424,1.04215,1.0424,1630699993.0
2007-09-11 21:04:00,1.0424,1.0425,1.04235,1.04235,611000003.0
2007-09-11 21:05:00,1.0424,1.0426,1.04235,1.0425,957400005.0
2007-09-11 21:06:00,1.0425,1.0426,1.0424,1.0424,437799995.0
2007-09-11 21:07:00,1.04245,1.0425,1.04205,1.04205,824599998.0
2007-09-11 21:08:00,1.0421,1.0422,1.04205,1.0421,676899995.0
2007-09-11 21:09:00,1.0421,1.0422,1.0421,1.0422,47100000.0
2007-09-11 21:10:00,1.04215,1.0422,1.04185,1.0419,243900002.0
2007-09-11 21:11:00,1.0419,1.0419,1.04185,1.04185,52800001.0
2007-09-11 21:12:00,1.04195,1.042,1.04195,1.042,906300013.0
2007-09-11 21:13:00,1.0419,1.042,1.0419,1.0419,181300000.0
2007-09-11 21:14:00,1.0419,1.042,1.0419,1.0419,181300000.0
2007-09-11 21:15:00,1.0419,1.0419,1.04165,1.0419,1649500005.0
2007-09-11 21:16:00,1.0418,1.0419,1.0418,1.0419,195299999.0
2007-09-11 21:17:00,1.0419,1.0419,1.0419,1.0419,321400000.0
2007-09-11 21:18:00,1.0419,1.0419,1.0419,1.0419,488400000.0
2007-09-11 21:19:00,1.0419,1.0419,1.04155,1.04155,785499996.0
2007-09-11 21:20:00,1.0416,1.0419,1.0416,1.0419,413199999.0
2007-09-11 21:21:00,1.0418,1.042,1.0417,1.0419,741500003.0
2007-09-11 21:22:00,1.0419,1.0419,1.0417,1.0417,219800001.0
2007-09-11 21:23:00,1.0417,1.0418,1.0417,1.0418,328800002.0
2007-09-11 21:24:00,1.0418,1.0418,1.0418,1.0418,56300000.0
2007-09-11 21:25:00,1.0418,1.042,1.04175,1.042,2072200006.0
2007-09-11 21:26:00,1.042,1.042,1.0417,1.0418,465100000.0
2007-09-11 21:27:00,1.04175,1.04175,1.04175,1.04175,3200000.0
2007-09-11 21:28:00,1.04162,1.04168,1.04146,1.04146,67200000.0
2007-09-11 21:29:00,1.04175,1.04175,1.04175,1.04175,3000000.0
2007-09-11 21:30:00,1.04151,1.04176,1.04144,1.04145,91900000.0
2007-09-11 21:31:00,1.04175,1.04175,1.04175,1.04175,4500000.0
2007-09-11 21:32:00,1.04175,1.04175,1.04175,1.04175,3000000.0
2007-09-11 21:33:00,1.0419,1.0419,1.0418,1.0418,181900001.0
2007-09-11 21:34:00,1.0418,1.0418,1.04175,1.0418,83800000.0
2007-09-11 21:35:00,1.0418,1.0418,1.0417,1.04175,368399999.0
2007-09-11 21:36:00,1.0418,1.0419,1.0417,1.0419,1249100006.0
2007-09-11 21:37:00,1.0419,1.0419,1.04185,1.0419,662400000.0
2007-09-11 21:38:00,1.0419,1.042,1.0419,1.04195,941300000.0
2007-09-11 21:39:00,1.04195,1.042,1.0419,1.042,777099996.0
2007-09-11 21:40:00,1.042,1.042,1.042,1.042,515400005.0
2007-09-11 21:41:00,1.042,1.04205,1.0419,1.042,1017300016.0
2007-09-11 21:42:00,1.042,1.0422,1.04195,1.0422,894600007.0
2007-09-11 21:43:00,1.04215,1.0422,1.04215,1.0422,145600000.0
2007-09-11 21:44:00,1.0422,1.0423,1.0422,1.0423,1231999999.0
2007-09-11 21:45:00,1.0423,1.04235,1.0423,1.04235,190100000.0
2007-09-11 21:46:00,1.04235,1.04235,1.0423,1.0423,62500000.0
2007-09-11 21:47:00,1.04198,1.04222,1.04198,1.04213,1580200018.0
2007-09-11 21:48:00,1.04235,1.04235,1.0422,1.0423,88700000.0
2007-09-11 21:49:00,1.04198,1.04203,1.0419,1.0419,115900002.0
2007-09-11 21:50:00,1.0423,1.0423,1.0423,1.0423,26400000.0
2007-09-11 21:51:00,1.0423,1.0423,1.0418,1.0418,628800000.0
2007-09-11 21:52:00,1.0418,1.0419,1.0418,1.04185,167899999.0
2007-09-11 21:53:00,1.0419,1.0419,1.04185,1.04185,232900006.0
2007-09-11 21:54:00,1.0419,1.0419,1.04185,1.04185,47999998.0
2007-09-11 21:55:00,1.0419,1.0419,1.04185,1.04185,100499999.0
2007-09-11 21:56:00,1.04185,1.0419,1.0417,1.0417,359400005.0
2007-09-11 21:57:00,1.0417,1.0417,1.04165,1.0417,640299993.0
2007-09-11 21:58:00,1.0417,1.0417,1.0417,1.0417,108500001.0
2007-09-11 21:59:00,1.0417,1.0417,1.0416,1.0417,230299999.0
2007-09-11 22:00:00,1.0417,1.0417,1.04165,1.0417,237000000.0
2007-09-11 22:01:00,1.0417,1.0418,1.0417,1.0418,557600000.0
2007-09-11 22:02:00,1.0417,1.0418,1.04165,1.0417,655699996.0
2007-09-11 22:03:00,1.0418,1.0422,1.0418,1.0421,1537900009.0
2007-09-11 22:04:00,1.04205,1.0422,1.04205,1.04215,375899999.0
2007-09-11 22:05:00,1.0422,1.04235,1.0421,1.04235,378299998.0
2007-09-11 22:06:00,1.04245,1.04245,1.0422,1.0423,199599998.0
2007-09-11 22:07:00,1.0423,1.0423,1.0421,1.0422,103599997.0
2007-09-11 22:08:00,1.0422,1.0423,1.0422,1.0423,79800000.0
2007-09-11 22:09:00,1.0423,1.0423,1.0422,1.0422,352299998.0
2007-09-11 22:10:00,1.0422,1.0422,1.0421,1.0421,180700000.0
2007-09-11 22:11:00,1.0421,1.0422,1.0421,1.0422,296800004.0
2007-09-11 22:12:00,1.0422,1.0423,1.0422,1.0422,199999998.0
2007-09-11 22:13:00,1.0422,1.0422,1.0422,1.0422,82000000.0
2007-09-11 22:14:00,1.0422,1.0422,1.0422,1.0422,90399998.0
2007-09-11 22:15:00,1.0422,1.0423,1.0422,1.0422,180800001.0
2007-09-11 22:16:00,1.0422,1.0422,1.0422,1.0422,8800000.0
2007-09-11 22:17:00,1.0422,1.0422,1.0422,1.0422,11200000.0
2007-09-11 22:18:00,1.0422,1.0422,1.0422,1.0422,11200000.0
2007-09-11 22:19:00,1.0422,1.0423,1.0422,1.0422,155000000.0
2007-09-11 22:20:00,1.0422,1.0422,1.0421,1.0421,140200001.0
2007-09-11 22:21:00,1.0422,1.0422,1.04185,1.0419,194100000.0
2007-09-11 22:22:00,1.042,1.0421,1.04185,1.042,311000003.0
2007-09-11 22:23:00,1.04175,1.04175,1.04171,1.04173,113600000.0
2007-09-11 22:24:00,1.042,1.042,1.04195,1.04195,62600000.0
2007-09-11 22:25:00,1.042,1.0421,1.042,1.0421,15300000.0
2007-09-11 22:26:00,1.04174,1.04175,1.04169,1.04172,169300002.0
2007-09-11 22:27:00,1.0421,1.0422,1.0421,1.0422,1200000.0
2007-09-11 22:28:00,1.0422,1.0422,1.0422,1.0422,100000.0
2007-09-11 22:29:00,1.0421,1.0421,1.0421,1.0421,57900000.0
2007-09-11 22:30:00,1.0421,1.0421,1.0419,1.042,79299999.0
2007-09-11 22:31:00,1.042,1.042,1.0419,1.0419,155800000.0
2007-09-11 22:32:00,1.0419,1.0419,1.0419,1.0419,137000000.0
2007-09-11 22:33:00,1.042,1.042,1.0419,1.042,60800000.0
2007-09-11 22:34:00,1.042,1.0421,1.042,1.042,161399999.0
2007-09-11 22:35:00,1.042,1.0421,1.04195,1.0421,239399999.0
2007-09-11 22:36:00,1.0421,1.0421,1.042,1.042,217400000.0
2007-09-11 22:37:00,1.0421,1.0421,1.0421,1.0421,196800000.0
2007-09-11 22:38:00,1.042,1.0422,1.042,1.0422,90300002.0
2007-09-11 22:39:00,1.0421,1.0422,1.0421,1.0422,22900000.0
2007-09-11 22:40:00,1.0422,1.0422,1.0422,1.0422,15200000.0
2007-09-11 22:41:00,1.0418,1.04193,1.0418,1.04188,63900000.0
2007-09-11 22:42:00,1.0422,1.0422,1.0422,1.0422,4000000.0
2007-09-11 22:43:00,1.0421,1.0421,1.0421,1.0421,86000000.0
2007-09-11 22:44:00,1.0421,1.0422,1.0421,1.0421,157100001.0
2007-09-11 22:45:00,1.0421,1.0421,1.04205,1.04205,90300000.0
2007-09-11 22:46:00,1.0421,1.0421,1.042,1.0421,434399999.0
2007-09-11 22:47:00,1.0421,1.0422,1.0421,1.0421,91500001.0
2007-09-11 22:48:00,1.04168,1.04188,1.04168,1.04169,251699989.0
2007-09-11 22:49:00,1.0421,1.0424,1.0421,1.0422,323200000.0
2007-09-11 22:50:00,1.0422,1.0423,1.0421,1.0421,134699999.0
2007-09-11 22:51:00,1.0421,1.0424,1.0421,1.0422,525299997.0
2007-09-11 22:52:00,1.04177,1.04193,1.04177,1.04187,73500001.0
2007-09-11 22:53:00,1.0423,1.0423,1.0422,1.0422,19200000.0
2007-09-11 22:54:00,1.0422,1.0422,1.042,1.0421,91600000.0
2007-09-11 22:55:00,1.0421,1.0421,1.0421,1.0421,105399998.0
2007-09-11 22:56:00,1.0422,1.0423,1.0422,1.0422,334000002.0
2007-09-11 22:57:00,1.0422,1.0424,1.04215,1.0424,759800010.0
2007-09-11 22:58:00,1.0424,1.0425,1.0422,1.0423,269799999.0
2007-09-11 22:59:00,1.0423,1.0423,1.0421,1.0423,996600001.0
2007-09-11 23:00:00,1.0422,1.0423,1.042,1.0422,154600002.0
2007-09-11 23:01:00,1.0423,1.0423,1.0422,1.0423,32300000.0
2007-09-11 23:02:00,1.0423,1.0423,1.0423,1.0423,2400000.0
2007-09-11 23:03:00,1.04208,1.04221,1.04205,1.04211,417399999.0
2007-09-11 23:04:00,1.0423,1.0423,1.0423,1.0423,6200000.0
2007-09-11 23:05:00,1.0423,1.0424,1.0422,1.0422,84800001.0
2007-09-11 23:06:00,1.0422,1.0422,1.0421,1.0421,19200000.0
2007-09-11 23:07:00,1.04191,1.04205,1.04184,1.04203,78500000.0
2007-09-11 23:08:00,1.0421,1.0421,1.0421,1.0421,90000000.0
2007-09-11 23:09:00,1.0421,1.0422,1.0421,1.0422,36600000.0
2007-09-11 23:10:00,1.0422,1.0422,1.0422,1.0422,12400000.0
2007-09-11 23:11:00,1.0422,1.0422,1.0422,1.0422,37300000.0
2007-09-11 23:12:00,1.0422,1.0423,1.0422,1.0422,41500000.0
2007-09-11 23:13:00,1.0422,1.0422,1.0422,1.0422,7100000.0
2007-09-11 23:14:00,1.0422,1.0422,1.0421,1.0421,53400000.0
2007-09-11 23:15:00,1.0421,1.0421,1.0421,1.0421,27400000.0
2007-09-11 23:16:00,1.0421,1.0421,1.0421,1.0421,8500000.0
2007-09-11 23:17:00,1.04202,1.04202,1.04195,1.042,207800000.0
2007-09-11 23:18:00,1.04194,1.04206,1.04189,1.04197,128200000.0
2007-09-11 23:19:00,1.0421,1.0421,1.0421,1.0421,49200000.0
2007-09-11 23:20:00,1.0421,1.0422,1.042,1.042,117299999.0
2007-09-11 23:21:00,1.042,1.042,1.042,1.042,65100000.0
2007-09-11 23:22:00,1.042,1.0422,1.042,1.0422,41500000.0
2007-09-11 23:23:00,1.04206,1.04207,1.04178,1.04178,160100001.0
2007-09-11 23:24:00,1.0422,1.0422,1.0422,1.0422,7200000.0
2007-09-11 23:25:00,1.0422,1.0422,1.0421,1.0421,19100001.0
2007-09-11 23:26:00,1.0419,1.04195,1.0419,1.04195,55200000.0
2007-09-11 23:27:00,1.0422,1.0423,1.0422,1.0423,50100000.0
2007-09-11 23:28:00,1.0423,1.0423,1.0422,1.0423,64600000.0
2007-09-11 23:29:00,1.0423,1.0423,1.0422,1.0422,21600000.0
2007-09-11 23:30:00,1.0422,1.0423,1.0422,1.0423,18400000.0
2007-09-11 23:31:00,1.0423,1.0423,1.0422,1.0422,30400000.0
2007-09-11 23:32:00,1.0422,1.0422,1.042,1.042,83199999.0
2007-09-11 23:33:00,1.0421,1.0421,1.0421,1.0421,66100000.0
2007-09-11 23:34:00,1.04193,1.042,1.0419,1.04194,28100000.0
2007-09-11 23:35:00,1.04185,1.04202,1.04185,1.04192,53600000.0
2007-09-11 23:36:00,1.0421,1.0422,1.0421,1.0422,18900000.0
2007-09-11 23:37:00,1.0421,1.0421,1.0421,1.0421,40600000.0
2007-09-11 23:38:00,1.0421,1.0421,1.0421,1.0421,29600000.0
2007-09-11 23:39:00,1.0421,1.0421,1.0421,1.0421,5600000.0
2007-09-11 23:40:00,1.04192,1.04198,1.04188,1.04198,51600000.0
2007-09-11 23:41:00,1.04198,1.04198,1.04188,1.04188,35200000.0
2007-09-11 23:42:00,1.04198,1.04198,1.04185,1.04192,16600000.0
2007-09-11 23:43:00,1.04198,1.04198,1.04198,1.04198,1600000.0
2007-09-11 23:44:00,1.04192,1.04192,1.0419,1.04192,6000000.0
2007-09-11 23:45:00,1.042,1.042,1.042,1.042,15100000.0
2007-09-11 23:46:00,1.0418,1.04185,1.0418,1.04185,55200000.0
2007-09-11 23:47:00,1.042,1.042,1.042,1.042,14300000.0
2007-09-11 23:48:00,1.0421,1.0421,1.0421,1.0421,2400000.0
2007-09-11 23:49:00,1.04192,1.04192,1.04188,1.04188,12800000.0
2007-09-11 23:50:00,1.0421,1.0421,1.0419,1.0419,86600000.0
2007-09-11 23:51:00,1.042,1.042,1.042,1.042,1500000.0
2007-09-11 23:52:00,1.042,1.042,1.042,1.042,23100000.0
2007-09-11 23:53:00,1.04188,1.04198,1.04185,1.0419,275299997.0
2007-09-11 23:54:00,1.042,1.042,1.042,1.042,16700001.0
2007-09-11 23:55:00,1.042,1.042,1.042,1.042,72800001.0
2007-09-11 23:56:00,1.042,1.042,1.042,1.042,15900000.0
2007-09-11 23:57:00,1.04195,1.04195,1.0419,1.04195,6400000.0
2007-09-11 23:58:00,1.042,1.042,1.042,1.042,11900000.0
2007-09-11 23:59:00,1.042,1.0421,1.042,1.0421,76500000.0
2007-09-12 00:00:00,1.0421,1.0423,1.0421,1.0423,58800000.0
2007-09-12 00:01:00,1.0423,1.0423,1.0423,1.0423,1600000.0
2007-09-12 00:02:00,1.0423,1.04235,1.0423,1.04235,8800000.0
2007-09-12 00:03:00,1.04245,1.04245,1.042,1.0421,135900001.0
2007-09-12 00:04:00,1.0421,1.0421,1.04205,1.0421,102500000.0
2007-09-12 00:05:00,1.0421,1.0422,1.0421,1.0421,117200001.0
2007-09-12 00:06:00,1.04209,1.04218,1.04195,1.04195,187800003.0
2007-09-12 00:07:00,1.0419,1.04195,1.04188,1.04195,120499997.0
2007-09-12 00:08:00,1.04197,1.04207,1.0419,1.04198,61800000.0
2007-09-12 00:09:00,1.0421,1.0421,1.0421,1.0421,15300000.0
2007-09-12 00:10:00,1.0419,1.04195,1.0419,1.04195,55200000.0
2007-09-12 00:11:00,1.04245,1.04245,1.0424,1.04245,277900000.0
2007-09-12 00:12:00,1.04245,1.04245,1.04205,1.04205,276999997.0
2007-09-12 00:13:00,1.0421,1.0421,1.042,1.042,39800000.0
2007-09-12 00:14:00,1.04205,1.04205,1.042,1.042,289000000.0
2007-09-12 00:15:00,1.042,1.042,1.042,1.042,12800000.0
2007-09-12 00:16:00,1.042,1.042,1.04195,1.04195,123599999.0
2007-09-12 00:17:00,1.04175,1.04181,1.04173,1.04181,96500000.0
2007-09-12 00:18:00,1.042,1.0421,1.0419,1.04205,287400002.0
2007-09-12 00:19:00,1.0421,1.0421,1.0421,1.0421,16800000.0
2007-09-12 00:20:00,1.0421,1.0421,1.042,1.042,27000000.0
2007-09-12 00:21:00,1.042,1.04205,1.0419,1.04205,90099998.0
2007-09-12 00:22:00,1.04205,1.04205,1.04205,1.04205,3200000.0
2007-09-12 00:23:00,1.0422,1.0422,1.04205,1.04205,40300000.0
2007-09-12 00:24:00,1.0421,1.0421,1.0421,1.0421,66800000.0
2007-09-12 00:25:00,1.0421,1.04215,1.04205,1.0421,178400000.0
2007-09-12 00:26:00,1.042,1.042,1.04195,1.042,209899994.0
2007-09-12 00:27:00,1.0422,1.0422,1.04205,1.04215,526800000.0
2007-09-12 00:28:00,1.0422,1.04225,1.04215,1.04225,34400000.0
2007-09-12 00:29:00,1.0423,1.0425,1.0423,1.0425,181100000.0
2007-09-12 00:30:00,1.0425,1.0427,1.04235,1.0424,629899999.0
2007-09-12 00:31:00,1.0425,1.0425,1.0425,1.0425,44000000.0
2007-09-12 00:32:00,1.0425,1.0425,1.0425,1.0425,12000000.0
2007-09-12 00:33:00,1.04245,1.04245,1.04245,1.04245,11200000.0
2007-09-12 00:34:00,1.04245,1.04245,1.04245,1.04245,5600000.0
2007-09-12 00:35:00,1.0425,1.04265,1.0425,1.04265,112000000.0
2007-09-12 00:36:00,1.0426,1.04275,1.0426,1.0427,198300000.0
2007-09-12 00:37:00,1.0427,1.0427,1.04245,1.04245,78500000.0
2007-09-12 00:38:00,1.0425,1.0425,1.0425,1.0425,174500000.0
2007-09-12 00:39:00,1.0425,1.0426,1.0425,1.0425,171699999.0
2007-09-12 00:40:00,1.0425,1.0425,1.0425,1.0425,42000000.0
2007-09-12 00:41:00,1.0425,1.0425,1.0425,1.0425,21400000.0
2007-09-12 00:42:00,1.0425,1.0425,1.0425,1.0425,42000000.0
2007-09-12 00:43:00,1.0424,1.0426,1.0424,1.0425,63799999.0
2007-09-12 00:44:00,1.0425,1.0425,1.0425,1.0425,63799999.0
2007-09-12 00:45:00,1.0425,1.0425,1.0424,1.0424,102099999.0
2007-09-12 00:46:00,1.0424,1.0424,1.0424,1.0424,12300000.0
2007-09-12 00:47:00,1.0424,1.0424,1.0424,1.0424,9900000.0
2007-09-12 00:49:00,1.0424,1.0424,1.0424,1.0424,12300000.0
2007-09-12 00:50:00,1.04223,1.0423,1.04216,1.04216,424300000.0
2007-09-12 00:51:00,1.04217,1.04222,1.04217,1.04217,53300000.0
2007-09-12 00:52:00,1.04215,1.04215,1.04212,1.04212,121100000.0
2007-09-12 00:53:00,1.04212,1.04225,1.04212,1.0422,360000000.0
2007-09-12 00:54:00,1.0422,1.04237,1.0422,1.04222,277600000.0
2007-09-12 00:55:00,1.0424,1.0424,1.0424,1.0424,5400000.0
2007-09-12 00:56:00,1.0424,1.0424,1.0423,1.0423,29000000.0
2007-09-12 00:57:00,1.04222,1.04222,1.04208,1.04211,25200000.0
2007-09-12 00:58:00,1.0423,1.0425,1.0423,1.0424,356099997.0
2007-09-12 00:59:00,1.0424,1.0425,1.04235,1.0424,178300000.0
2007-09-12 01:00:00,1.0425,1.0425,1.0425,1.0425,61600000.0
2007-09-12 01:01:00,1.0425,1.0425,1.0425,1.0425,51200000.0
2007-09-12 01:02:00,1.0425,1.0425,1.04245,1.0425,81300000.0
2007-09-12 01:03:00,1.04232,1.04238,1.04225,1.04228,515500000.0
2007-09-12 01:04:00,1.0425,1.0426,1.0425,1.0425,160800000.0
2007-09-12 01:05:00,1.0425,1.0425,1.0425,1.0425,40000000.0
2007-09-12 01:06:00,1.0425,1.0425,1.0425,1.0425,26400000.0
2007-09-12 01:07:00,1.0426,1.0426,1.0426,1.0426,2400000.0
2007-09-12 01:08:00,1.0424,1.0424,1.0424,1.0424,27600000.0
2007-09-12 01:09:00,1.0424,1.0424,1.0423,1.04235,82800000.0
2007-09-12 01:10:00,1.0425,1.0425,1.0425,1.0425,55200000.0
2007-09-12 01:11:00,1.0425,1.0425,1.0425,1.0425,54400000.0
2007-09-12 01:12:00,1.0425,1.0425,1.0425,1.0425,8000000.0
2007-09-12 01:13:00,1.0425,1.0425,1.0424,1.0424,71500000.0
2007-09-12 01:14:00,1.0424,1.0424,1.042,1.042,246399999.0
2007-09-12 01:15:00,1.0419,1.0421,1.0417,1.042,1032199997.0
2007-09-12 01:16:00,1.04195,1.0421,1.04195,1.0421,131300004.0
2007-09-12 01:17:00,1.042,1.042,1.0417,1.0417,276899998.0
2007-09-12 01:18:00,1.0417,1.0418,1.0417,1.0418,62000000.0
2007-09-12 01:19:00,1.0418,1.0418,1.04175,1.04175,36600000.0
2007-09-12 01:20:00,1.04153,1.04166,1.04153,1.04166,6400000.0
2007-09-12 01:21:00,1.0418,1.0418,1.0418,1.0418,15100000.0
2007-09-12 01:22:00,1.04175,1.04177,1.04168,1.04173,110700000.0
2007-09-12 01:23:00,1.0418,1.0418,1.0418,1.0418,123099999.0
2007-09-12 01:24:00,1.0418,1.0418,1.0418,1.0418,212700001.0
2007-09-12 01:25:00,1.0419,1.0419,1.0419,1.0419,51200000.0
2007-09-12 01:26:00,1.0419,1.0419,1.0418,1.0419,171400000.0
2007-09-12 01:27:00,1.042,1.042,1.0419,1.042,188500000.0
2007-09-12 01:28:00,1.042,1.0421,1.042,1.042,222800001.0
2007-09-12 01:29:00,1.0421,1.0421,1.042,1.0421,584900001.0
2007-09-12 01:30:00,1.042,1.0421,1.042,1.0421,684800001.0
2007-09-12 01:31:00,1.0421,1.0421,1.042,1.042,24000000.0
2007-09-12 01:32:00,1.0421,1.0422,1.04205,1.04215,364300001.0
2007-09-12 01:33:00,1.0423,1.0423,1.04225,1.0423,217900000.0
2007-09-12 01:34:00,1.0423,1.0423,1.0423,1.0423,31200000.0
2007-09-12 01:35:00,1.0423,1.0423,1.0423,1.0423,108800000.0
2007-09-12 01:36:00,1.0423,1.0423,1.0423,1.0423,32800000.0
2007-09-12 01:37:00,1.0423,1.0423,1.0423,1.0423,4000000.0
2007-09-12 01:38:00,1.0422,1.0422,1.0417,1.0419,395300002.0
2007-09-12 01:39:00,1.04163,1.04189,1.04163,1.04179,83800000.0
2007-09-12 01:40:00,1.04188,1.04188,1.04186,1.04186,37099999.0
2007-09-12 01:41:00,1.0419,1.0419,1.0417,1.0417,300499997.0
2007-09-12 01:42:00,1.0417,1.0417,1.0417,1.0417,26799999.0
2007-09-12 01:43:00,1.0417,1.0417,1.0416,1.0416,147599998.0
2007-09-12 01:44:00,1.0418,1.0419,1.0417,1.0419,264299997.0
2007-09-12 01:45:00,1.042,1.0421,1.04185,1.04205,480300002.0
2007-09-12 01:46:00,1.0421,1.0421,1.0421,1.0421,16799999.0
2007-09-12 01:47:00,1.0421,1.0423,1.0421,1.0423,206100000.0
2007-09-12 01:48:00,1.0423,1.0423,1.0423,1.0423,19200000.0
2007-09-12 01:49:00,1.0423,1.0423,1.0422,1.0423,47700000.0
2007-09-12 01:50:00,1.0423,1.0423,1.04215,1.04215,28100000.0
2007-09-12 01:51:00,1.0422,1.0423,1.0422,1.0423,33800000.0
2007-09-12 01:52:00,1.0423,1.0423,1.0423,1.0423,47900000.0
2007-09-12 01:53:00,1.0423,1.0426,1.0423,1.0426,437199994.0
2007-09-12 01:54:00,1.0426,1.0426,1.04225,1.0425,501600000.0
2007-09-12 01:55:00,1.0425,1.0425,1.04245,1.0425,212499999.0
2007-09-12 01:56:00,1.0425,1.0425,1.0425,1.0425,28400000.0
2007-09-12 01:57:00,1.0425,1.0425,1.0425,1.0425,28400000.0
2007-09-12 01:58:00,1.0425,1.0425,1.0425,1.0425,55200000.0
2007-09-12 01:59:00,1.04234,1.04262,1.04234,1.04238,77599999.0
2007-09-12 02:00:00,1.0425,1.0426,1.0425,1.0426,36400001.0
2007-09-12 02:01:00,1.0426,1.0426,1.04235,1.04235,209100000.0
2007-09-12 02:02:00,1.0424,1.0424,1.0423,1.0424,54100000.0
2007-09-12 02:03:00,1.0424,1.0424,1.04225,1.04225,951100004.0
2007-09-12 02:04:00,1.04225,1.0423,1.04225,1.0423,2017699943.0
2007-09-12 02:06:00,1.0424,1.0424,1.0423,1.0423,2025300000.0
2007-09-12 02:07:00,1.0424,1.0424,1.0421,1.0423,2025300000.0
2007-09-12 02:08:00,1.0422,1.0423,1.0422,1.0422,2025300000.0
2007-09-12 02:09:00,1.0423,1.0423,1.0422,1.0423,2025300000.0
2007-09-12 02:10:00,1.0422,1.0423,1.0422,1.0423,2025300000.0
2007-09-12 02:11:00,1.0422,1.0423,1.0422,1.0423,2025300000.0
2007-09-12 02:12:00,1.0422,1.0422,1.0422,1.0422,2025300000.0
2007-09-12 02:13:00,1.0423,1.0424,1.0423,1.0424,2025300000.0
2007-09-12 02:14:00,1.0423,1.0423,1.0423,1.0423,2025300000.0
2007-09-12 02:15:00,1.0422,1.0422,1.0422,1.0422,2025300000.0
2007-09-12 02:16:00,1.0423,1.0423,1.0423,1.0423,2025300000.0
2007-09-12 02:17:00,1.0423,1.0423,1.0422,1.0423,2025300000.0
2007-09-12 02:18:00,1.0423,1.0423,1.0423,1.0423,576599983.0
2007-09-12 02:19:00,1.0423,1.0423,1.04225,1.0423,576599983.0
2007-09-12 02:20:00,1.0423,1.0423,1.04225,1.0423,419099994.0
2007-09-12 02:21:00,1.0423,1.0424,1.0422,1.0424,813500001.0
2007-09-12 02:22:00,1.0425,1.0425,1.0425,1.0425,36000000.0
2007-09-12 02:23:00,1.0425,1.0425,1.04225,1.0423,764200000.0
2007-09-12 02:24:00,1.0423,1.0423,1.0423,1.0423,1844400000.0
2007-09-12 02:26:00,1.0424,1.0424,1.0424,1.0424,595399993.0
2007-09-12 02:27:00,1.04227,1.04234,1.0421,1.04234,297100000.0
2007-09-12 02:28:00,1.0424,1.0424,1.0424,1.0424,140799999.0
2007-09-12 02:29:00,1.0424,1.0424,1.0424,1.0424,34599998.0
2007-09-12 02:30:00,1.04227,1.04233,1.04225,1.04232,602000003.0
2007-09-12 02:31:00,1.0423,1.04235,1.0423,1.0423,204700001.0
2007-09-12 02:32:00,1.0424,1.0424,1.0424,1.0424,133000000.0
2007-09-12 02:33:00,1.0424,1.0424,1.04235,1.04235,1861699969.0
2007-09-12 02:34:00,1.04235,1.0424,1.04235,1.04235,808100000.0
2007-09-12 02:35:00,1.04235,1.0424,1.04235,1.0424,1687200004.0
2007-09-12 02:40:00,1.0423,1.0425,1.0423,1.0423,1410500009.0
2007-09-12 02:41:00,1.0424,1.0424,1.0423,1.0423,1410500009.0
2007-09-12 02:42:00,1.0422,1.0423,1.0422,1.0423,1410500009.0
2007-09-12 02:43:00,1.0422,1.0422,1.0422,1.0422,1410500009.0
2007-09-12 02:44:00,1.0423,1.0423,1.0423,1.0423,1410500009.0
2007-09-12 02:45:00,1.0422,1.0423,1.0422,1.0423,1410500009.0
2007-09-12 02:46:00,1.0422,1.0422,1.0422,1.0422,1410500009.0
2007-09-12 02:47:00,1.0423,1.0423,1.04225,1.0423,1410500009.0
2007-09-12 02:48:00,1.0423,1.0424,1.04225,1.0424,925000012.0
2007-09-12 02:49:00,1.0424,1.0424,1.0424,1.0424,50400000.0
2007-09-12 02:50:00,1.0424,1.0425,1.0423,1.0425,91300000.0
2007-09-12 02:51:00,1.0425,1.0425,1.0424,1.0425,1525899958.0
2007-09-12 02:52:00,1.0425,1.0426,1.0424,1.0426,1569100003.0
2007-09-12 02:53:00,1.0425,1.0427,1.04245,1.04245,931499991.0
2007-09-12 02:54:00,1.04245,1.0425,1.04245,1.0425,2135700000.0
2007-09-12 02:55:00,1.0424,1.0426,1.0424,1.0424,1760200012.0
2007-09-12 02:56:00,1.0423,1.0424,1.0423,1.0424,1760200012.0
2007-09-12 02:57:00,1.0424,1.0424,1.0423,1.0423,1760200012.0
2007-09-12 02:58:00,1.0423,1.0425,1.0423,1.0425,1316600004.0
2007-09-12 02:59:00,1.0424,1.0425,1.0424,1.0425,343800002.0
2007-09-12 03:00:00,1.0424,1.0424,1.0424,1.0424,343800002.0
2007-09-12 03:01:00,1.0425,1.0425,1.0424,1.0424,343800002.0
2007-09-12 03:02:00,1.0425,1.0425,1.0424,1.0425,343800002.0
2007-09-12 03:03:00,1.0426,1.0426,1.0424,1.0424,343800002.0
2007-09-12 03:04:00,1.0425,1.0425,1.0425,1.0425,343800002.0
2007-09-12 03:05:00,1.0425,1.0425,1.0425,1.0425,142500003.0
2007-09-12 03:06:00,1.0425,1.04265,1.0425,1.0426,126400000.0
2007-09-12 03:07:00,1.0426,1.04265,1.04245,1.04245,115899998.0
2007-09-12 03:08:00,1.0425,1.04255,1.04245,1.0425,456500002.0
2007-09-12 03:09:00,1.0425,1.04255,1.04245,1.0425,89100000.0
2007-09-12 03:10:00,1.0425,1.0425,1.04245,1.0425,150100000.0
2007-09-12 03:11:00,1.0425,1.0425,1.04235,1.0425,222200000.0
2007-09-12 03:12:00,1.0425,1.04255,1.0425,1.04255,62599998.0
2007-09-12 03:13:00,1.04239,1.04242,1.04222,1.04222,17100000.0
2007-09-12 03:14:00,1.04255,1.04265,1.04255,1.04265,7900000.0
2007-09-12 03:15:00,1.04265,1.04265,1.04265,1.04265,4600000.0
2007-09-12 03:16:00,1.04265,1.04275,1.04265,1.04275,29900000.0
2007-09-12 03:17:00,1.04275,1.04275,1.04265,1.0427,44200000.0
2007-09-12 03:18:00,1.04275,1.04275,1.04275,1.04275,4000000.0
2007-09-12 03:19:00,1.04247,1.04253,1.04247,1.04253,42000000.0
2007-09-12 03:20:00,1.0427,1.0427,1.04265,1.04265,28100000.0
2007-09-12 03:21:00,1.04265,1.0427,1.0426,1.0426,40800001.0
2007-09-12 03:22:00,1.04265,1.04265,1.04265,1.04265,3800000.0
2007-09-12 03:23:00,1.04265,1.04265,1.04265,1.04265,10500000.0
2007-09-12 03:24:00,1.04265,1.04265,1.04265,1.04265,16500000.0
2007-09-12 03:25:00,1.04265,1.04265,1.04265,1.04265,36900000.0
2007-09-12 03:26:00,1.04265,1.04265,1.0426,1.0426,47499999.0
2007-09-12 03:27:00,1.04265,1.04265,1.04265,1.04265,1500000.0
2007-09-12 03:28:00,1.0426,1.04265,1.0426,1.04265,41500001.0
2007-09-12 03:29:00,1.04233,1.04255,1.04231,1.04236,646699997.0
2007-09-12 03:30:00,1.04265,1.04265,1.04265,1.04265,2300000.0
2007-09-12 03:31:00,1.04265,1.04265,1.04265,1.04265,2300000.0
2007-09-12 03:32:00,1.04265,1.04265,1.0426,1.04265,46199999.0
2007-09-12 03:33:00,1.04265,1.04265,1.04265,1.04265,2400000.0
2007-09-12 03:34:00,1.04265,1.04265,1.04265,1.04265,1600000.0
2007-09-12 03:35:00,1.04265,1.04265,1.04265,1.04265,3200000.0
2007-09-12 03:36:00,1.04223,1.04241,1.04211,1.04241,39800000.0
2007-09-12 03:37:00,1.04265,1.04265,1.0426,1.0426,39100000.0
2007-09-12 03:38:00,1.0426,1.0426,1.04255,1.04255,8900000.0
2007-09-12 03:39:00,1.0425,1.04265,1.0425,1.0425,132400001.0
2007-09-12 03:40:00,1.04255,1.04255,1.04255,1.04255,4800000.0
2007-09-12 03:41:00,1.04232,1.04238,1.04211,1.04238,263599999.0
2007-09-12 03:42:00,1.04227,1.04227,1.04205,1.0422,71000001.0
2007-09-12 03:43:00,1.0425,1.04255,1.0425,1.04255,79200000.0
2007-09-12 03:44:00,1.04205,1.04225,1.04205,1.04225,38300000.0
2007-09-12 03:45:00,1.04245,1.0425,1.04232,1.04237,295600000.0
2007-09-12 03:46:00,1.04255,1.04255,1.04255,1.04255,2400000.0
2007-09-12 03:47:00,1.04255,1.04255,1.04255,1.04255,6400000.0
2007-09-12 03:48:00,1.04255,1.04255,1.04255,1.04255,800000.0
2007-09-12 03:49:00,1.04225,1.04235,1.04225,1.04235,18500000.0
2007-09-12 03:50:00,1.04227,1.0424,1.04219,1.04236,33400000.0
2007-09-12 03:51:00,1.04246,1.04246,1.04237,1.04242,61499999.0
2007-09-12 03:52:00,1.04252,1.04252,1.0424,1.0424,71700000.0
2007-09-12 03:53:00,1.04247,1.04247,1.04225,1.04243,69500000.0
2007-09-12 03:54:00,1.0426,1.0426,1.0426,1.0426,100000.0
2007-09-12 03:55:00,1.0426,1.0426,1.04255,1.04255,1100000.0
2007-09-12 03:56:00,1.04213,1.04248,1.04213,1.04248,182800002.0
2007-09-12 03:57:00,1.04255,1.04255,1.04255,1.04255,4000000.0
2007-09-12 03:58:00,1.04243,1.04245,1.04226,1.04245,92500000.0
2007-09-12 03:59:00,1.04255,1.04255,1.04255,1.04255,1600000.0
2007-09-12 04:00:00,1.04238,1.04238,1.04206,1.04216,102700000.0
2007-09-12 04:01:00,1.0424,1.0424,1.0424,1.0424,4800000.0
2007-09-12 04:02:00,1.0425,1.0425,1.04235,1.04235,231200001.0
2007-09-12 04:03:00,1.04235,1.04245,1.0422,1.0424,859700000.0
2007-09-12 04:04:00,1.04245,1.0425,1.04245,1.0425,10400000.0
2007-09-12 04:05:00,1.0425,1.0425,1.04245,1.04245,4200000.0
2007-09-12 04:06:00,1.042,1.04205,1.042,1.04205,55200000.0
2007-09-12 04:07:00,1.04245,1.04245,1.04245,1.04245,58400000.0
2007-09-12 04:08:00,1.04245,1.0425,1.04235,1.04245,483000003.0
2007-09-12 04:09:00,1.04245,1.0425,1.0424,1.04245,86500001.0
2007-09-12 04:10:00,1.0424,1.0424,1.0424,1.0424,55100000.0
2007-09-12 04:11:00,1.0424,1.0424,1.04235,1.0424,262100000.0
2007-09-12 04:12:00,1.0424,1.0424,1.04185,1.042,1542099997.0
2007-09-12 04:13:00,1.04195,1.042,1.0417,1.0418,1119300004.0
2007-09-12 04:14:00,1.04185,1.04195,1.0418,1.0419,446499996.0
2007-09-12 04:15:00,1.0419,1.042,1.0419,1.042,62900000.0
2007-09-12 04:16:00,1.042,1.042,1.04195,1.04195,8000000.0
2007-09-12 04:17:00,1.04195,1.04235,1.04195,1.04235,283800003.0
2007-09-12 04:18:00,1.0423,1.0423,1.0421,1.0422,233900001.0
2007-09-12 04:19:00,1.0422,1.0422,1.04205,1.0422,131200001.0
2007-09-12 04:20:00,1.0422,1.0422,1.0422,1.0422,94500001.0
2007-09-12 04:21:00,1.04215,1.0422,1.0421,1.0422,168700000.0
2007-09-12 04:22:00,1.0422,1.0422,1.0422,1.0422,5600000.0
2007-09-12 04:23:00,1.0422,1.0422,1.04205,1.04205,21600000.0
2007-09-12 04:24:00,1.04205,1.04205,1.0419,1.0419,26400000.0
2007-09-12 04:25:00,1.0419,1.04205,1.0419,1.04205,27200000.0
2007-09-12 04:26:00,1.04205,1.04205,1.04205,1.04205,12000000.0
2007-09-12 04:27:00,1.04205,1.04205,1.04205,1.04205,37500000.0
2007-09-12 04:28:00,1.04205,1.04225,1.04205,1.04205,310100000.0
2007-09-12 04:29:00,1.04182,1.04191,1.04169,1.04169,28900000.0
2007-09-12 04:30:00,1.0421,1.04215,1.0419,1.04205,79099998.0
2007-09-12 04:31:00,1.0419,1.04205,1.0419,1.04205,86400000.0
2007-09-12 04:32:00,1.04205,1.0421,1.0419,1.04205,314800003.0
2007-09-12 04:33:00,1.04205,1.04215,1.0418,1.04185,385400002.0
2007-09-12 04:34:00,1.04185,1.04215,1.04185,1.0419,103200001.0
2007-09-12 04:35:00,1.04205,1.04205,1.04205,1.04205,4400000.0
2007-09-12 04:36:00,1.04215,1.04215,1.04215,1.04215,4000000.0
2007-09-12 04:37:00,1.0421,1.0421,1.042,1.04205,26900000.0
2007-09-12 04:38:00,1.04173,1.04188,1.04173,1.04188,31700000.0
2007-09-12 04:39:00,1.0419,1.04195,1.0419,1.0419,98700001.0
2007-09-12 04:40:00,1.04179,1.0418,1.04159,1.04159,94900000.0
2007-09-12 04:41:00,1.04181,1.04181,1.04171,1.0418,53300000.0
2007-09-12 04:42:00,1.04187,1.04193,1.0418,1.04193,71500000.0
2007-09-12 04:43:00,1.0419,1.0419,1.0419,1.0419,11700000.0
2007-09-12 04:44:00,1.0419,1.0419,1.0419,1.0419,9500000.0
2007-09-12 04:45:00,1.04183,1.04183,1.04163,1.04164,45300000.0
2007-09-12 04:46:00,1.04171,1.04184,1.04171,1.04184,22000000.0
2007-09-12 04:47:00,1.04185,1.04187,1.04166,1.04166,66400000.0
2007-09-12 04:48:00,1.04167,1.04182,1.04167,1.04182,12800000.0
2007-09-12 04:49:00,1.04186,1.04186,1.04164,1.04169,73700000.0
2007-09-12 04:50:00,1.04181,1.04188,1.04161,1.04161,66300000.0
2007-09-12 04:51:00,1.0419,1.0419,1.04185,1.0419,67400000.0
2007-09-12 04:52:00,1.04175,1.04187,1.04169,1.04169,68100000.0
2007-09-12 04:53:00,1.04162,1.04187,1.04162,1.04187,23100000.0
2007-09-12 04:54:00,1.0419,1.04195,1.04185,1.0419,131000000.0
2007-09-12 04:55:00,1.0419,1.0419,1.0419,1.0419,11100000.0
2007-09-12 04:56:00,1.04205,1.04205,1.0419,1.0419,69600001.0
2007-09-12 04:57:00,1.0419,1.0419,1.0419,1.0419,95000000.0
2007-09-12 04:58:00,1.0419,1.0419,1.0419,1.0419,118899997.0
2007-09-12 04:59:00,1.0419,1.0419,1.04185,1.0419,181400000.0
2007-09-12 05:00:00,1.04185,1.04195,1.04185,1.04195,78900001.0
2007-09-12 05:01:00,1.0419,1.0419,1.0419,1.0419,39100000.0
2007-09-12 05:02:00,1.0415,1.04172,1.04143,1.04172,703700006.0
2007-09-12 05:03:00,1.04154,1.04175,1.04153,1.04172,490600003.0
2007-09-12 05:04:00,1.04163,1.04171,1.04159,1.04171,41900000.0
2007-09-12 05:05:00,1.0419,1.0419,1.0419,1.0419,73900000.0
2007-09-12 05:06:00,1.0419,1.0419,1.0419,1.0419,94700000.0
2007-09-12 05:07:00,1.0419,1.0419,1.04185,1.04185,127400000.0
2007-09-12 05:08:00,1.04185,1.0419,1.04185,1.0419,65300000.0
2007-09-12 05:09:00,1.0419,1.0419,1.0419,1.0419,78000000.0
2007-09-12 05:10:00,1.0419,1.0419,1.04185,1.0419,297400002.0
2007-09-12 05:11:00,1.0417,1.0418,1.0417,1.0417,1229699972.0
2007-09-12 05:12:00,1.0419,1.0419,1.04175,1.0418,1229699972.0
2007-09-12 05:13:00,1.0419,1.0419,1.04175,1.0418,1036899992.0
2007-09-12 05:14:00,1.04146,1.04152,1.04135,1.0415,117300000.0
2007-09-12 05:15:00,1.04165,1.04175,1.04165,1.0417,230900001.0
2007-09-12 05:16:00,1.0418,1.0418,1.0417,1.0417,165400002.0
2007-09-12 05:17:00,1.0417,1.0417,1.04165,1.04165,1556200008.0
2007-09-12 05:18:00,1.0416,1.0417,1.0416,1.0417,577200000.0
2007-09-12 05:19:00,1.0418,1.0418,1.0417,1.0417,577200000.0
2007-09-12 05:20:00,1.0417,1.04175,1.04165,1.04165,67600001.0
2007-09-12 05:21:00,1.04148,1.04159,1.04144,1.04144,142100002.0
2007-09-12 05:22:00,1.04158,1.04158,1.04127,1.04146,239700003.0
2007-09-12 05:23:00,1.04153,1.0417,1.04153,1.04163,153100001.0
2007-09-12 05:24:00,1.0417,1.0417,1.0417,1.0417,8000000.0
2007-09-12 05:25:00,1.0417,1.0417,1.0417,1.0417,11900000.0
2007-09-12 05:26:00,1.0417,1.0417,1.0417,1.0417,691599999.0
2007-09-12 05:27:00,1.0417,1.04175,1.0417,1.0417,1825200027.0
2007-09-12 05:28:00,1.0416,1.0417,1.0416,1.0417,1596200013.0
2007-09-12 05:29:00,1.0416,1.0416,1.0416,1.0416,1596200013.0
2007-09-12 05:30:00,1.0417,1.04175,1.04165,1.0417,1596200013.0
2007-09-12 05:31:00,1.0418,1.04185,1.0417,1.0418,77500000.0
2007-09-12 05:32:00,1.0416,1.04167,1.04121,1.04121,58100000.0
2007-09-12 05:33:00,1.04168,1.04168,1.04145,1.04159,5300000.0
2007-09-12 05:34:00,1.0418,1.04185,1.0418,1.04185,30299999.0
2007-09-12 05:35:00,1.0418,1.0418,1.04175,1.0418,179200002.0
2007-09-12 05:36:00,1.04148,1.04167,1.04148,1.04167,54400000.0
2007-09-12 05:37:00,1.04163,1.04175,1.04159,1.04165,326000004.0
2007-09-12 05:38:00,1.04185,1.04185,1.0418,1.0418,27000001.0
2007-09-12 05:39:00,1.04155,1.04169,1.04155,1.04163,148000000.0
2007-09-12 05:40:00,1.04163,1.04165,1.04156,1.04162,172800000.0
2007-09-12 05:41:00,1.0418,1.0418,1.04175,1.04175,86399998.0
2007-09-12 05:42:00,1.0418,1.04185,1.04175,1.0418,241299999.0
2007-09-12 05:43:00,1.0418,1.0418,1.04175,1.0418,234999999.0
2007-09-12 05:44:00,1.0418,1.0418,1.04175,1.04175,73000000.0
2007-09-12 05:45:00,1.04175,1.0418,1.04175,1.0418,21500000.0
2007-09-12 05:46:00,1.0418,1.0418,1.0418,1.0418,11900000.0
2007-09-12 05:47:00,1.0418,1.04185,1.04175,1.04185,155299998.0
2007-09-12 05:48:00,1.04185,1.04185,1.04175,1.04175,8800000.0
2007-09-12 05:49:00,1.04134,1.04157,1.04134,1.04157,193399999.0
2007-09-12 05:50:00,1.0418,1.0418,1.0418,1.0418,16700000.0
2007-09-12 05:51:00,1.0415,1.04167,1.04148,1.04167,90300000.0
2007-09-12 05:52:00,1.0418,1.0418,1.04175,1.04175,15900000.0
2007-09-12 05:53:00,1.0417,1.04175,1.04165,1.0417,1077499995.0
2007-09-12 05:54:00,1.0417,1.0417,1.0417,1.0417,622199998.0
2007-09-12 05:55:00,1.0417,1.0418,1.04155,1.04155,686799989.0
2007-09-12 05:56:00,1.0416,1.0418,1.04155,1.0417,270400000.0
2007-09-12 05:57:00,1.0417,1.0417,1.0416,1.0416,62400000.0
2007-09-12 05:58:00,1.0416,1.0416,1.0416,1.0416,436000000.0
2007-09-12 05:59:00,1.0416,1.0416,1.04155,1.0416,767099991.0
2007-09-12 06:00:00,1.0416,1.0416,1.0416,1.0416,718400000.0
2007-09-12 06:01:00,1.0416,1.0416,1.04155,1.0416,613299994.0
2007-09-12 06:02:00,1.0416,1.0416,1.04155,1.04155,187000000.0
2007-09-12 06:03:00,1.0416,1.0416,1.04155,1.0416,319600002.0
2007-09-12 06:04:00,1.04134,1.04138,1.04123,1.04136,83399999.0
2007-09-12 06:05:00,1.0416,1.0418,1.0416,1.0418,44599999.0
2007-09-12 06:06:00,1.0418,1.042,1.0417,1.042,324100000.0
2007-09-12 06:07:00,1.042,1.042,1.042,1.042,40500000.0
2007-09-12 06:08:00,1.04173,1.04188,1.04167,1.04181,633400001.0
2007-09-12 06:09:00,1.042,1.0424,1.042,1.04225,273300000.0
2007-09-12 06:10:00,1.0423,1.0423,1.0423,1.0423,8000000.0
2007-09-12 06:11:00,1.04217,1.04222,1.04212,1.04212,92700000.0
2007-09-12 06:12:00,1.0423,1.0423,1.0422,1.0423,60800000.0
2007-09-12 06:13:00,1.0422,1.0422,1.0422,1.0422,16799999.0
2007-09-12 06:14:00,1.0423,1.0423,1.04225,1.04225,12800000.0
2007-09-12 06:15:00,1.0423,1.0423,1.0423,1.0423,10400000.0
2007-09-12 06:16:00,1.04199,1.04203,1.04188,1.04195,148000000.0
2007-09-12 06:17:00,1.0423,1.0423,1.04225,1.04225,4000000.0
2007-09-12 06:18:00,1.04225,1.0423,1.04225,1.0423,17600000.0
2007-09-12 06:19:00,1.0423,1.04235,1.0423,1.04235,9600000.0
2007-09-12 06:20:00,1.04225,1.0423,1.04225,1.0423,9600000.0
2007-09-12 06:21:00,1.04204,1.04215,1.04202,1.04205,937800000.0
2007-09-12 06:22:00,1.0422,1.0422,1.0418,1.0419,1114599993.0
2007-09-12 06:23:00,1.04185,1.0422,1.0418,1.0422,591699999.0
2007-09-12 06:24:00,1.0422,1.0422,1.04195,1.0422,949100004.0
2007-09-12 06:25:00,1.0422,1.0422,1.0422,1.0422,16000000.0
2007-09-12 06:26:00,1.04178,1.04195,1.04178,1.04184,173600000.0
2007-09-12 06:27:00,1.04202,1.04202,1.04197,1.04197,24900000.0
2007-09-12 06:28:00,1.0422,1.0422,1.0422,1.0422,68000000.0
2007-09-12 06:29:00,1.0422,1.0422,1.04215,1.04215,168300000.0
2007-09-12 06:30:00,1.04215,1.0422,1.04215,1.0422,197100000.0
2007-09-12 06:31:00,1.0422,1.0422,1.0422,1.0422,766900000.0
2007-09-12 06:32:00,1.0422,1.0422,1.0422,1.0422,607800000.0
2007-09-12 06:33:00,1.0422,1.0422,1.0421,1.0421,60000000.0
2007-09-12 06:34:00,1.0421,1.0421,1.042,1.042,168200001.0
2007-09-12 06:35:00,1.042,1.0421,1.042,1.04205,29900000.0
2007-09-12 06:36:00,1.04188,1.04188,1.0416,1.0416,269900002.0
2007-09-12 06:37:00,1.0421,1.0421,1.04205,1.0421,1557399985.0
2007-09-12 06:38:00,1.042,1.0421,1.042,1.042,1449399986.0
2007-09-12 06:39:00,1.0421,1.0421,1.0421,1.0421,1449399986.0
2007-09-12 06:40:00,1.042,1.0421,1.042,1.0421,8000000.0
2007-09-12 06:41:00,1.0422,1.0422,1.042,1.042,8000000.0
2007-09-12 06:42:00,1.0421,1.0421,1.0421,1.0421,8000000.0
2007-09-12 06:43:00,1.0422,1.0422,1.0422,1.0422,4000000.0
2007-09-12 06:44:00,1.0422,1.0422,1.0422,1.0422,20000000.0
2007-09-12 06:45:00,1.04182,1.0421,1.04182,1.04185,201199997.0
2007-09-12 06:46:00,1.0422,1.0422,1.0422,1.0422,16000000.0
2007-09-12 06:47:00,1.04195,1.042,1.04188,1.04192,786700013.0
2007-09-12 06:48:00,1.04199,1.04199,1.04171,1.04173,170800001.0
2007-09-12 06:49:00,1.0422,1.0422,1.0422,1.0422,252800000.0
2007-09-12 06:50:00,1.0422,1.0423,1.0421,1.04225,123699998.0
2007-09-12 06:51:00,1.0423,1.0423,1.0423,1.0423,9100000.0
2007-09-12 06:52:00,1.04173,1.04203,1.04173,1.04203,727099997.0
2007-09-12 06:53:00,1.04197,1.04215,1.04196,1.04198,627799997.0
2007-09-12 06:54:00,1.0423,1.0423,1.0421,1.0421,57300000.0
2007-09-12 06:55:00,1.0421,1.0421,1.0421,1.0421,9600000.0
2007-09-12 06:56:00,1.0421,1.0421,1.04205,1.04205,31799999.0
2007-09-12 06:57:00,1.0419,1.0419,1.04183,1.04188,935800019.0
2007-09-12 06:58:00,1.0421,1.0421,1.042,1.042,127400003.0
2007-09-12 06:59:00,1.04192,1.04196,1.04183,1.04188,520100003.0
2007-09-12 07:00:00,1.042,1.042,1.0418,1.0418,181900001.0
2007-09-12 07:01:00,1.0419,1.0419,1.0418,1.0418,454599999.0
2007-09-12 07:02:00,1.0417,1.0418,1.0417,1.0417,454599999.0
2007-09-12 07:03:00,1.0419,1.0419,1.0417,1.0417,454599999.0
2007-09-12 07:04:00,1.0418,1.0418,1.0417,1.0417,454599999.0
2007-09-12 07:06:00,1.0418,1.042,1.0418,1.04195,454599999.0
2007-09-12 07:07:00,1.0419,1.0419,1.04175,1.04175,208600000.0
2007-09-12 07:08:00,1.0418,1.0419,1.0418,1.0419,62100000.0
2007-09-12 07:09:00,1.0419,1.0419,1.0419,1.0419,4000000.0
2007-09-12 07:10:00,1.0418,1.0418,1.0418,1.0418,31000000.0
2007-09-12 07:11:00,1.0418,1.0418,1.0417,1.0417,140200000.0
2007-09-12 07:12:00,1.0417,1.0417,1.04145,1.0416,530000001.0
2007-09-12 07:13:00,1.0416,1.0416,1.0416,1.0416,1853800013.0
2007-09-12 07:15:00,1.0417,1.0417,1.04155,1.0416,197599999.0
2007-09-12 07:16:00,1.0416,1.0416,1.04155,1.04155,132799999.0
2007-09-12 07:17:00,1.0416,1.0416,1.0416,1.0416,239800007.0
2007-09-12 07:18:00,1.0416,1.0416,1.04155,1.04155,195300004.0
2007-09-12 07:19:00,1.04155,1.0416,1.04145,1.0416,1869200007.0
2007-09-12 07:21:00,1.0416,1.0416,1.0415,1.0416,2020800014.0
2007-09-12 07:22:00,1.0416,1.0416,1.04145,1.0415,34500000.0
2007-09-12 07:23:00,1.04145,1.0415,1.04145,1.0415,1754099990.0
2007-09-12 07:24:00,1.0415,1.04155,1.0415,1.0415,173999998.0
2007-09-12 07:25:00,1.0415,1.0415,1.0415,1.0415,171799998.0
2007-09-12 07:26:00,1.0415,1.04165,1.04145,1.04145,138699998.0
2007-09-12 07:27:00,1.0415,1.0416,1.0415,1.0415,352199998.0
2007-09-12 07:28:00,1.0415,1.0415,1.0414,1.04145,24000000.0
2007-09-12 07:29:00,1.0414,1.0415,1.04115,1.0415,740700003.0
2007-09-12 07:30:00,1.0415,1.0415,1.0413,1.04145,944599998.0
2007-09-12 07:31:00,1.0415,1.0415,1.0413,1.0413,206100000.0
2007-09-12 07:32:00,1.0413,1.04135,1.0413,1.0413,596400000.0
2007-09-12 07:33:00,1.0413,1.0413,1.0412,1.0412,57600001.0
2007-09-12 07:34:00,1.04125,1.04155,1.04125,1.04155,40000000.0
2007-09-12 07:35:00,1.04155,1.04175,1.0413,1.0413,1036500014.0
2007-09-12 07:36:00,1.0413,1.0413,1.0413,1.0413,2125000031.0
2007-09-12 07:37:00,1.0413,1.04135,1.0412,1.04135,985500007.0
2007-09-12 07:38:00,1.04135,1.0414,1.0413,1.04135,202200000.0
2007-09-12 07:39:00,1.0413,1.0416,1.0413,1.0416,222800000.0
2007-09-12 07:40:00,1.0416,1.0416,1.04135,1.04145,333499997.0
2007-09-12 07:41:00,1.04145,1.04145,1.0413,1.04145,287200000.0
2007-09-12 07:42:00,1.04145,1.04145,1.04135,1.04145,95900000.0
2007-09-12 07:43:00,1.04145,1.0415,1.04145,1.0415,474500009.0
2007-09-12 07:44:00,1.0415,1.0416,1.0415,1.0416,394000001.0
2007-09-12 07:45:00,1.0416,1.04175,1.0416,1.0417,592100002.0
2007-09-12 07:46:00,1.0417,1.04185,1.0417,1.04185,243200000.0
2007-09-12 07:47:00,1.04185,1.04205,1.04185,1.042,189499999.0
2007-09-12 07:48:00,1.042,1.04205,1.042,1.042,22800000.0
2007-09-12 07:49:00,1.04205,1.0421,1.042,1.042,153700001.0
2007-09-12 07:50:00,1.042,1.0422,1.0417,1.04185,1088700010.0
2007-09-12 07:51:00,1.0419,1.0419,1.04175,1.04185,345199999.0
2007-09-12 07:52:00,1.0419,1.0419,1.0418,1.0419,347999999.0
2007-09-12 07:53:00,1.0419,1.042,1.0419,1.042,273899999.0
2007-09-12 07:54:00,1.04205,1.04215,1.04205,1.04215,36900000.0
2007-09-12 07:55:00,1.04215,1.04215,1.0419,1.042,135099999.0
2007-09-12 07:56:00,1.042,1.0421,1.042,1.0421,74700000.0
2007-09-12 07:57:00,1.0421,1.04225,1.0421,1.0421,440599998.0
2007-09-12 07:58:00,1.0421,1.0424,1.0421,1.0424,327600000.0
2007-09-12 07:59:00,1.0424,1.0424,1.0422,1.04225,139800002.0
2007-09-12 08:00:00,1.0423,1.0423,1.0423,1.0423,3300000.0
2007-09-12 08:01:00,1.0423,1.0423,1.04225,1.04225,182799996.0
2007-09-12 08:02:00,1.0423,1.0423,1.0423,1.0423,240499999.0
2007-09-12 08:04:00,1.0423,1.0423,1.0421,1.0421,119000000.0
2007-09-12 08:05:00,1.0423,1.0423,1.0423,1.0423,1800000.0
2007-09-12 08:06:00,1.0423,1.0423,1.04205,1.04205,189700000.0
2007-09-12 08:07:00,1.04205,1.0423,1.04205,1.0423,87100001.0
2007-09-12 08:08:00,1.0423,1.0423,1.0423,1.0423,500000.0
2007-09-12 08:09:00,1.0423,1.0423,1.0423,1.0423,500000.0
2007-09-12 08:10:00,1.0423,1.0423,1.0423,1.0423,1800000.0
2007-09-12 08:11:00,1.0423,1.0423,1.0423,1.0423,400000.0
2007-09-12 08:12:00,1.0423,1.0423,1.0423,1.0423,400000.0
2007-09-12 08:13:00,1.0423,1.04235,1.0423,1.0423,8200000.0
2007-09-12 08:14:00,1.04202,1.04217,1.042,1.0421,1618100000.0
2007-09-12 08:15:00,1.0419,1.04225,1.0419,1.04219,1234899992.0
2007-09-12 08:16:00,1.0423,1.0423,1.0423,1.0423,600000.0
2007-09-12 08:17:00,1.0423,1.0423,1.0423,1.0423,3500000.0
2007-09-12 08:18:00,1.04235,1.0425,1.04235,1.0425,46800000.0
2007-09-12 08:19:00,1.0425,1.0425,1.0424,1.0425,91100001.0
2007-09-12 08:20:00,1.0425,1.0425,1.0424,1.04245,55200000.0
2007-09-12 08:21:00,1.04245,1.04255,1.0424,1.04245,75200000.0
2007-09-12 08:22:00,1.04245,1.04245,1.04235,1.04235,38800000.0
2007-09-12 08:23:00,1.0423,1.0423,1.0423,1.0423,60600000.0
2007-09-12 08:24:00,1.0423,1.0423,1.0423,1.0423,31200000.0
2007-09-12 08:25:00,1.0423,1.04235,1.04215,1.04235,7400000.0
2007-09-12 08:26:00,1.0423,1.04235,1.0423,1.04235,11700000.0
2007-09-12 08:27:00,1.0424,1.04245,1.0424,1.04245,5600000.0
2007-09-12 08:28:00,1.04245,1.04245,1.0423,1.0424,102500000.0
2007-09-12 08:29:00,1.04235,1.04265,1.04235,1.0426,361900002.0
2007-09-12 08:30:00,1.0426,1.04275,1.0426,1.0427,339599997.0
2007-09-12 08:31:00,1.0427,1.04275,1.0426,1.0427,95700000.0
2007-09-12 08:32:00,1.0427,1.0427,1.0426,1.04265,61000000.0
2007-09-12 08:33:00,1.04265,1.04265,1.04265,1.04265,800000.0
2007-09-12 08:34:00,1.04265,1.04285,1.0426,1.0428,214000002.0
2007-09-12 08:35:00,1.0428,1.043,1.0426,1.0428,52800000.0
2007-09-12 08:36:00,1.0428,1.0428,1.0426,1.0426,162199999.0
2007-09-12 08:37:00,1.0426,1.0426,1.0426,1.0426,85000000.0
2007-09-12 08:38:00,1.0426,1.04265,1.0426,1.04265,68500000.0
2007-09-12 08:39:00,1.04265,1.04275,1.0426,1.04265,198800000.0
2007-09-12 08:40:00,1.04265,1.04265,1.04205,1.04225,439400001.0
2007-09-12 08:41:00,1.0422,1.0422,1.0418,1.042,860799995.0
2007-09-12 08:42:00,1.042,1.0421,1.042,1.0421,85100000.0
2007-09-12 08:43:00,1.0421,1.0421,1.0421,1.0421,125600005.0
2007-09-12 08:44:00,1.0421,1.0421,1.04205,1.0421,69099998.0
2007-09-12 08:45:00,1.0421,1.0421,1.042,1.0421,153600000.0
2007-09-12 08:46:00,1.04205,1.0422,1.042,1.042,504600002.0
2007-09-12 08:47:00,1.0421,1.0421,1.0421,1.0421,93000005.0
2007-09-12 08:48:00,1.0421,1.0422,1.0421,1.0422,15800000.0
2007-09-12 08:49:00,1.0421,1.0422,1.0419,1.04215,64300001.0
2007-09-12 08:50:00,1.0422,1.0423,1.0422,1.0423,41600000.0
2007-09-12 08:51:00,1.0423,1.0426,1.0423,1.0423,435300000.0
2007-09-12 08:52:00,1.0423,1.0423,1.0422,1.0422,44800000.0
2007-09-12 08:53:00,1.0422,1.0422,1.04215,1.04215,71200000.0
2007-09-12 08:54:00,1.0422,1.0425,1.042,1.04245,459100000.0
2007-09-12 08:55:00,1.04245,1.04245,1.0422,1.0423,416799996.0
2007-09-12 08:56:00,1.04208,1.04226,1.04197,1.04197,31400000.0
2007-09-12 08:57:00,1.0424,1.0426,1.0422,1.0426,321099999.0
2007-09-12 08:58:00,1.0426,1.0426,1.04245,1.0426,371200000.0
2007-09-12 08:59:00,1.0427,1.0431,1.04265,1.043,690899997.0
2007-09-12 09:00:00,1.043,1.0431,1.0428,1.0428,503999998.0
2007-09-12 09:01:00,1.0428,1.0429,1.04275,1.04275,554000005.0
2007-09-12 09:02:00,1.04275,1.0429,1.04275,1.04285,1572399990.0
2007-09-12 09:03:00,1.0429,1.0429,1.04275,1.0428,691699998.0
2007-09-12 09:04:00,1.0428,1.0429,1.0428,1.0429,418700000.0
2007-09-12 09:05:00,1.0429,1.0429,1.0428,1.0429,51200000.0
2007-09-12 09:06:00,1.0429,1.0431,1.0429,1.0429,89600000.0
2007-09-12 09:07:00,1.0429,1.04345,1.0429,1.0433,448200000.0
2007-09-12 09:08:00,1.0434,1.0438,1.04325,1.04375,322099998.0
2007-09-12 09:09:00,1.04375,1.0442,1.0436,1.0436,1454600004.0
2007-09-12 09:10:00,1.04365,1.0437,1.04355,1.0436,217600003.0
2007-09-12 09:11:00,1.0438,1.0438,1.0436,1.0438,770400002.0
2007-09-12 09:12:00,1.0438,1.0442,1.0436,1.044,883700003.0
2007-09-12 09:13:00,1.044,1.0444,1.044,1.04435,720299996.0
2007-09-12 09:14:00,1.0444,1.0445,1.0442,1.0443,493300004.0
2007-09-12 09:15:00,1.0443,1.0444,1.04395,1.0443,627000001.0
2007-09-12 09:16:00,1.0443,1.04445,1.04415,1.04415,879600009.0
2007-09-12 09:17:00,1.04415,1.04415,1.0438,1.0438,603300010.0
2007-09-12 09:18:00,1.0438,1.04385,1.04375,1.04385,124800000.0
2007-09-12 09:19:00,1.0438,1.04385,1.0437,1.0438,291099997.0
2007-09-12 09:20:00,1.0438,1.0438,1.04365,1.0437,102700000.0
2007-09-12 09:21:00,1.0437,1.0437,1.04355,1.04355,878799999.0
2007-09-12 09:22:00,1.0436,1.0436,1.0432,1.04325,692300001.0
2007-09-12 09:23:00,1.04325,1.0433,1.0431,1.0432,400999998.0
2007-09-12 09:24:00,1.0432,1.04325,1.04295,1.04295,188700000.0
2007-09-12 09:25:00,1.04295,1.04295,1.04255,1.0426,1018300004.0
2007-09-12 09:26:00,1.04255,1.0427,1.04255,1.04265,430299995.0
2007-09-12 09:27:00,1.0426,1.0426,1.0418,1.042,1272000004.0
2007-09-12 09:28:00,1.042,1.0421,1.04195,1.0421,1039799990.0
2007-09-12 09:29:00,1.0421,1.0422,1.0421,1.0421,306899997.0
2007-09-12 09:30:00,1.0422,1.0423,1.0422,1.0422,91199999.0
2007-09-12 09:31:00,1.0422,1.0422,1.0422,1.0422,1072599998.0
2007-09-12 09:32:00,1.0422,1.0422,1.0422,1.0422,587800012.0
2007-09-12 09:33:00,1.0422,1.0424,1.04215,1.04235,1870499993.0
2007-09-12 09:34:00,1.0424,1.0425,1.04225,1.0423,754399981.0
2007-09-12 09:35:00,1.0423,1.0425,1.0423,1.0425,368599989.0
2007-09-12 09:36:00,1.0425,1.0427,1.0425,1.0425,685700011.0
2007-09-12 09:37:00,1.0425,1.0428,1.0425,1.0428,965099996.0
2007-09-12 09:38:00,1.0428,1.0429,1.0427,1.0427,343099992.0
2007-09-12 09:39:00,1.0427,1.0428,1.0426,1.0428,537600000.0
2007-09-12 09:40:00,1.04275,1.0429,1.04275,1.04275,214399997.0
2007-09-12 09:41:00,1.0428,1.0428,1.0428,1.0428,28000000.0
2007-09-12 09:42:00,1.0428,1.0429,1.04275,1.04275,228800001.0
2007-09-12 09:43:00,1.04275,1.04275,1.0426,1.0427,558199999.0
2007-09-12 09:44:00,1.0427,1.0427,1.0425,1.0425,1003199985.0
2007-09-12 09:45:00,1.0425,1.0427,1.0425,1.0426,627399992.0
2007-09-12 09:46:00,1.0426,1.0426,1.04235,1.04245,1422399990.0
2007-09-12 09:47:00,1.0425,1.04255,1.04245,1.04255,278000001.0
2007-09-12 09:48:00,1.0426,1.0427,1.0426,1.04265,129599999.0
2007-09-12 09:49:00,1.0427,1.0428,1.04245,1.04255,405700001.0
2007-09-12 09:50:00,1.0426,1.0427,1.04255,1.0427,93300000.0
2007-09-12 09:51:00,1.0427,1.0427,1.0427,1.0427,19800000.0
2007-09-12 09:52:00,1.0427,1.0427,1.04265,1.0427,8500000.0
2007-09-12 09:53:00,1.0427,1.0428,1.0425,1.0428,179500003.0
2007-09-12 09:54:00,1.0428,1.0428,1.04265,1.0427,676826848.0
2007-09-12 09:55:00,1.0427,1.04275,1.04265,1.04265,530399998.0
2007-09-12 09:56:00,1.0427,1.04285,1.0427,1.04275,155200000.0
2007-09-12 09:57:00,1.04275,1.0428,1.0426,1.0426,437199997.0
2007-09-12 09:58:00,1.0426,1.04265,1.0421,1.0421,1474365034.0
2007-09-12 09:59:00,1.0421,1.0421,1.04195,1.04195,703999999.0
2007-09-12 10:00:00,1.04195,1.0421,1.04195,1.0421,329300004.0
2007-09-12 10:01:00,1.042,1.0421,1.0418,1.0419,1827799996.0
2007-09-12 10:02:00,1.042,1.042,1.0418,1.0418,1827799996.0
2007-09-12 10:03:00,1.0419,1.04235,1.0418,1.042,1827799996.0
2007-09-12 10:04:00,1.042,1.042,1.0419,1.042,200100004.0
2007-09-12 10:05:00,1.042,1.0422,1.042,1.04205,380900002.0
2007-09-12 10:06:00,1.0421,1.0421,1.04185,1.0419,469899997.0
2007-09-12 10:07:00,1.04185,1.04185,1.0417,1.04175,561299994.0
2007-09-12 10:08:00,1.04175,1.04175,1.0416,1.0417,348099996.0
2007-09-12 10:09:00,1.0417,1.0417,1.0414,1.0414,1604299985.0
2007-09-12 10:10:00,1.0415,1.0415,1.04105,1.04105,820300009.0
2007-09-12 10:11:00,1.04105,1.0413,1.04095,1.0412,1510976157.0
2007-09-12 10:12:00,1.0412,1.0414,1.0412,1.04135,504499994.0
2007-09-12 10:13:00,1.04135,1.0417,1.0413,1.0417,181099999.0
2007-09-12 10:14:00,1.0417,1.0418,1.04165,1.04165,325999995.0
2007-09-12 10:15:00,1.04165,1.04165,1.0414,1.0414,661500002.0
2007-09-12 10:16:00,1.0415,1.0415,1.04145,1.0415,957200000.0
2007-09-12 10:17:00,1.0416,1.0418,1.0416,1.04165,29552748.0
2007-09-12 10:18:00,1.0416,1.04165,1.0414,1.0415,241111059.0
2007-09-12 10:19:00,1.04155,1.04155,1.04155,1.04155,1600000.0
2007-09-12 10:20:00,1.04141,1.04162,1.04119,1.04142,493499996.0
2007-09-12 10:21:00,1.04155,1.04155,1.04155,1.04155,800000.0
2007-09-12 10:22:00,1.0416,1.04165,1.04135,1.0415,109963856.0
2007-09-12 10:23:00,1.0414,1.04155,1.04135,1.04155,314876378.0
2007-09-12 10:24:00,1.0415,1.0415,1.0415,1.0415,232500000.0
2007-09-12 10:25:00,1.0415,1.0415,1.0413,1.0414,410729098.0
2007-09-12 10:26:00,1.0415,1.0417,1.04145,1.04155,358829105.0
2007-09-12 10:27:00,1.04155,1.04165,1.04145,1.04165,975100001.0
2007-09-12 10:28:00,1.04165,1.0422,1.04155,1.0422,1746900002.0
2007-09-12 10:29:00,1.0422,1.04225,1.0412,1.0415,1983200002.0
2007-09-12 10:30:00,1.0415,1.0419,1.04145,1.0416,1305299999.0
2007-09-12 10:31:00,1.0416,1.0417,1.04145,1.0415,790199995.0
2007-09-12 10:32:00,1.0415,1.0415,1.0413,1.04135,596899999.0
2007-09-12 10:33:00,1.0414,1.0416,1.0414,1.0415,212699997.0
2007-09-12 10:34:00,1.0415,1.0415,1.0412,1.0412,1071600004.0
2007-09-12 10:35:00,1.0412,1.04145,1.0412,1.04145,280000000.0
2007-09-12 10:36:00,1.04145,1.04145,1.04145,1.04145,2300000.0
2007-09-12 10:37:00,1.0415,1.0417,1.0415,1.04165,98500002.0
2007-09-12 10:38:00,1.04165,1.04165,1.0416,1.0416,66099999.0
2007-09-12 10:39:00,1.0416,1.0416,1.0416,1.0416,113599998.0
2007-09-12 10:40:00,1.0416,1.0416,1.04155,1.04155,111199999.0
2007-09-12 10:41:00,1.04165,1.0417,1.04165,1.0417,12100000.0
2007-09-12 10:42:00,1.0417,1.0419,1.0417,1.0419,411899993.0
2007-09-12 10:43:00,1.0419,1.0422,1.0419,1.0422,931599989.0
2007-09-12 10:44:00,1.0422,1.04245,1.0421,1.0423,357300001.0
2007-09-12 10:45:00,1.0423,1.04245,1.0418,1.0418,949900003.0
2007-09-12 10:46:00,1.0418,1.0419,1.0417,1.0417,588999999.0
2007-09-12 10:47:00,1.0417,1.0417,1.0417,1.0417,179700002.0
2007-09-12 10:48:00,1.0417,1.0418,1.0417,1.0417,102100000.0
2007-09-12 10:49:00,1.0417,1.0417,1.04165,1.0417,196199997.0
2007-09-12 10:50:00,1.0417,1.042,1.04165,1.0417,932800006.0
2007-09-12 10:51:00,1.0417,1.04195,1.0417,1.04185,1025549164.0
2007-09-12 10:52:00,1.04185,1.04195,1.04185,1.0419,415399995.0
2007-09-12 10:53:00,1.0419,1.04195,1.0418,1.0419,735799994.0
2007-09-12 10:54:00,1.0419,1.04205,1.0419,1.042,1102500000.0
2007-09-12 10:55:00,1.0419,1.042,1.0419,1.0419,285000000.0
2007-09-12 10:56:00,1.0419,1.04195,1.0419,1.04195,120300000.0
2007-09-12 10:57:00,1.04195,1.042,1.04195,1.042,83800000.0
2007-09-12 10:58:00,1.042,1.042,1.042,1.042,34500000.0
2007-09-12 10:59:00,1.042,1.042,1.0417,1.0418,483699996.0
2007-09-12 11:00:00,1.0418,1.0418,1.04175,1.04175,390400001.0
2007-09-12 11:01:00,1.0418,1.0418,1.04175,1.04175,251500000.0
2007-09-12 11:02:00,1.04175,1.04185,1.0414,1.0414,322700000.0
2007-09-12 11:03:00,1.0414,1.0416,1.04135,1.04135,839599999.0
2007-09-12 11:04:00,1.04135,1.04135,1.041,1.041,532099995.0
2007-09-12 11:05:00,1.041,1.0412,1.0409,1.0412,654600006.0
2007-09-12 11:06:00,1.04115,1.04145,1.04115,1.0414,624600001.0
2007-09-12 11:07:00,1.04135,1.0415,1.04115,1.04135,1385699993.0
2007-09-12 11:08:00,1.0414,1.0416,1.0414,1.04155,184000002.0
2007-09-12 11:09:00,1.0415,1.0416,1.0414,1.0416,353199998.0
2007-09-12 11:10:00,1.0416,1.0416,1.0414,1.0415,136799999.0
2007-09-12 11:11:00,1.0415,1.0415,1.0414,1.0415,500100006.0
2007-09-12 11:12:00,1.0415,1.0415,1.0412,1.04145,245700003.0
2007-09-12 11:13:00,1.0414,1.0414,1.0412,1.0414,708799999.0
2007-09-12 11:14:00,1.04135,1.0414,1.0412,1.0414,247900004.0
2007-09-12 11:15:00,1.0414,1.0415,1.0413,1.0414,90000000.0
2007-09-12 11:16:00,1.0414,1.0415,1.0414,1.04145,551699994.0
2007-09-12 11:17:00,1.0415,1.04165,1.0415,1.04165,130599997.0
2007-09-12 11:18:00,1.0417,1.0417,1.0415,1.0416,341700000.0
2007-09-12 11:19:00,1.0416,1.0419,1.04155,1.0417,629600006.0
2007-09-12 11:20:00,1.0417,1.0417,1.04165,1.0417,261899998.0
2007-09-12 11:21:00,1.0417,1.0417,1.0414,1.04145,742500004.0
2007-09-12 11:22:00,1.0415,1.0416,1.0414,1.0414,257700001.0
2007-09-12 11:23:00,1.04135,1.0415,1.04135,1.0415,495999999.0
2007-09-12 11:24:00,1.0415,1.0415,1.0415,1.0415,1176400007.0
2007-09-12 11:25:00,1.0415,1.0415,1.0414,1.04145,281500006.0
2007-09-12 11:26:00,1.04145,1.0415,1.0414,1.0414,140099999.0
2007-09-12 11:27:00,1.0414,1.0415,1.0414,1.0415,134999997.0
2007-09-12 11:28:00,1.0415,1.0416,1.04145,1.04155,75200000.0
2007-09-12 11:29:00,1.04155,1.0416,1.04145,1.0415,132399999.0
2007-09-12 11:30:00,1.0416,1.0416,1.0416,1.0416,10400000.0
2007-09-12 11:31:00,1.0416,1.0416,1.0416,1.0416,6400000.0
2007-09-12 11:32:00,1.0416,1.0416,1.0416,1.0416,2400000.0
2007-09-12 11:33:00,1.0416,1.0416,1.0415,1.0416,97900000.0
2007-09-12 11:34:00,1.0416,1.04195,1.04155,1.04185,1746999988.0
2007-09-12 11:35:00,1.0419,1.04205,1.0419,1.04205,232399994.0
2007-09-12 11:36:00,1.0421,1.0421,1.0419,1.0419,208200000.0
2007-09-12 11:37:00,1.04185,1.042,1.04185,1.0419,166599999.0
2007-09-12 11:38:00,1.04185,1.04185,1.04185,1.04185,15800000.0
2007-09-12 11:39:00,1.0419,1.0419,1.04185,1.04185,18400000.0
2007-09-12 11:40:00,1.04185,1.04185,1.0417,1.0417,235199996.0
2007-09-12 11:41:00,1.0417,1.04205,1.0415,1.0418,1579100010.0
2007-09-12 11:42:00,1.0418,1.04185,1.04165,1.0418,718100000.0
2007-09-12 11:43:00,1.0418,1.0421,1.0417,1.042,514899996.0
2007-09-12 11:44:00,1.042,1.042,1.0418,1.04185,726099993.0
2007-09-12 11:45:00,1.04142,1.04159,1.04126,1.04152,277100000.0
2007-09-12 11:46:00,1.04185,1.0419,1.0418,1.04185,119700000.0
2007-09-12 11:47:00,1.0419,1.0419,1.0418,1.04185,113199999.0
2007-09-12 11:48:00,1.04185,1.04185,1.04175,1.04185,123200000.0
2007-09-12 11:49:00,1.04185,1.04185,1.04175,1.04175,239600001.0
2007-09-12 11:50:00,1.0417,1.04215,1.0417,1.04205,754240401.0
2007-09-12 11:51:00,1.042,1.04215,1.042,1.04215,473202048.0
2007-09-12 11:52:00,1.04215,1.04235,1.04215,1.04225,538199999.0
2007-09-12 11:53:00,1.04225,1.04225,1.04215,1.04225,300300002.0
2007-09-12 11:54:00,1.0422,1.04225,1.04215,1.0422,351000002.0
2007-09-12 11:55:00,1.0422,1.0425,1.0422,1.0425,1286399992.0
2007-09-12 11:56:00,1.0425,1.0425,1.0423,1.0425,202500000.0
2007-09-12 11:57:00,1.0424,1.0425,1.04215,1.0422,947726139.0
2007-09-12 11:58:00,1.0422,1.04235,1.04205,1.04205,733799996.0
2007-09-12 11:59:00,1.0422,1.04245,1.0421,1.0423,1120800002.0
2007-09-12 12:00:00,1.0423,1.04275,1.0423,1.0427,1054199991.0
2007-09-12 12:01:00,1.04265,1.0428,1.04255,1.0428,591300000.0
2007-09-12 12:02:00,1.0428,1.0428,1.04235,1.0425,925800003.0
2007-09-12 12:03:00,1.04255,1.0428,1.0425,1.0425,941599991.0
2007-09-12 12:04:00,1.0426,1.0426,1.0426,1.0426,70800000.0
2007-09-12 12:05:00,1.04265,1.0427,1.0426,1.0427,70300001.0
2007-09-12 12:06:00,1.0427,1.0427,1.0426,1.0426,106099996.0
2007-09-12 12:07:00,1.0426,1.0426,1.04255,1.0426,774499995.0
2007-09-12 12:08:00,1.0426,1.0426,1.04245,1.0425,1001300003.0
2007-09-12 12:09:00,1.0425,1.0426,1.0425,1.0426,87600000.0
2007-09-12 12:10:00,1.0426,1.0426,1.04225,1.04225,166500002.0
2007-09-12 12:11:00,1.0423,1.0423,1.0422,1.0423,394800001.0
2007-09-12 12:12:00,1.0423,1.0423,1.04225,1.0423,133300000.0
2007-09-12 12:13:00,1.0423,1.0423,1.04225,1.0423,182499999.0
2007-09-12 12:14:00,1.04225,1.0423,1.04225,1.0423,84500000.0
2007-09-12 12:15:00,1.0423,1.0424,1.0423,1.0424,88000000.0
2007-09-12 12:16:00,1.04178,1.04224,1.04178,1.04224,1458700003.0
2007-09-12 12:17:00,1.0424,1.0424,1.0424,1.0424,41600000.0
2007-09-12 12:18:00,1.0424,1.0424,1.04225,1.0423,107200000.0
2007-09-12 12:19:00,1.0423,1.0423,1.04175,1.04175,453099999.0
2007-09-12 12:20:00,1.04175,1.0418,1.04175,1.0418,18400000.0
2007-09-12 12:21:00,1.0418,1.0418,1.04175,1.04175,52400000.0
2007-09-12 12:22:00,1.0418,1.0418,1.0415,1.04155,850799993.0
2007-09-12 12:23:00,1.04155,1.04155,1.0413,1.0413,1251200003.0
2007-09-12 12:24:00,1.0413,1.04165,1.0413,1.0414,248099999.0
2007-09-12 12:25:00,1.0414,1.0417,1.0414,1.0415,329800001.0
2007-09-12 12:26:00,1.0416,1.0419,1.0415,1.0419,376399999.0
2007-09-12 12:27:00,1.0419,1.0419,1.0413,1.0413,334000736.0
2007-09-12 12:28:00,1.0411,1.0413,1.0408,1.0412,444300008.0
2007-09-12 12:29:00,1.0412,1.0412,1.04115,1.0412,444300008.0
2007-09-12 12:30:00,1.0412,1.0413,1.0412,1.0413,139800001.0
2007-09-12 12:31:00,1.0413,1.0419,1.04125,1.0419,915200003.0
2007-09-12 12:32:00,1.0419,1.042,1.0415,1.0416,1602000006.0
2007-09-12 12:33:00,1.0416,1.0416,1.0416,1.0416,411300000.0
2007-09-12 12:34:00,1.0416,1.0416,1.0416,1.0416,29500000.0
2007-09-12 12:35:00,1.0416,1.04165,1.0416,1.0416,644500003.0
2007-09-12 12:36:00,1.04165,1.0418,1.0416,1.04175,594900002.0
2007-09-12 12:37:00,1.0417,1.0418,1.0414,1.0416,2055399985.0
2007-09-12 12:38:00,1.0416,1.0416,1.0415,1.04155,197200000.0
2007-09-12 12:39:00,1.0416,1.0416,1.04145,1.04155,262900000.0
2007-09-12 12:40:00,1.0416,1.0417,1.04155,1.0417,537899991.0
2007-09-12 12:41:00,1.0417,1.0417,1.0417,1.0417,16000000.0
2007-09-12 12:42:00,1.0417,1.0417,1.0417,1.0417,44000000.0
2007-09-12 12:43:00,1.0417,1.0417,1.0416,1.0417,199100000.0
2007-09-12 12:44:00,1.0417,1.0418,1.0416,1.0417,307999996.0
2007-09-12 12:45:00,1.0417,1.0417,1.0416,1.0416,514499987.0
2007-09-12 12:46:00,1.0416,1.04165,1.0416,1.0416,1055000008.0
2007-09-12 12:47:00,1.0416,1.04175,1.0416,1.0417,1012699976.0
2007-09-12 12:48:00,1.04175,1.04175,1.0416,1.0417,1589800003.0
2007-09-12 12:49:00,1.0417,1.04175,1.04165,1.0417,1189699992.0
2007-09-12 12:50:00,1.04175,1.0421,1.0417,1.0421,284700002.0
2007-09-12 12:51:00,1.042,1.0423,1.042,1.0421,2144800008.0
2007-09-12 12:52:00,1.042,1.0423,1.0417,1.0418,2144800008.0
2007-09-12 12:53:00,1.04195,1.0421,1.04165,1.042,2144800008.0
2007-09-12 12:54:00,1.042,1.042,1.04195,1.04195,585500001.0
2007-09-12 12:55:00,1.042,1.0421,1.04195,1.042,595099999.0
2007-09-12 12:56:00,1.042,1.0423,1.042,1.0421,787800004.0
2007-09-12 12:57:00,1.0421,1.04215,1.0418,1.0419,747800003.0
2007-09-12 12:58:00,1.0419,1.04195,1.0417,1.0417,289899998.0
2007-09-12 12:59:00,1.0417,1.04195,1.0413,1.0416,1203900006.0
2007-09-12 13:00:00,1.0416,1.0417,1.0413,1.0415,439900000.0
2007-09-12 13:01:00,1.0414,1.0416,1.0414,1.0415,439900000.0
2007-09-12 13:02:00,1.0416,1.04175,1.0416,1.0417,439900000.0
2007-09-12 13:03:00,1.0417,1.0421,1.0417,1.0421,655800000.0
2007-09-12 13:04:00,1.04205,1.04205,1.0418,1.04195,756699999.0
2007-09-12 13:05:00,1.042,1.04205,1.0419,1.04205,916099991.0
2007-09-12 13:06:00,1.04205,1.04205,1.04185,1.04185,321800004.0
2007-09-12 13:07:00,1.0419,1.04215,1.0418,1.04215,494978229.0
2007-09-12 13:08:00,1.04215,1.0423,1.0421,1.04225,1078399991.0
2007-09-12 13:09:00,1.0423,1.0423,1.0423,1.0423,273999999.0
2007-09-12 13:10:00,1.0423,1.0423,1.042,1.042,1244799996.0
2007-09-12 13:11:00,1.042,1.0421,1.0417,1.042,1869299982.0
2007-09-12 13:12:00,1.0419,1.0423,1.0419,1.0421,909700000.0
2007-09-12 13:13:00,1.0422,1.0423,1.04175,1.0419,909700000.0
2007-09-12 13:14:00,1.0419,1.04225,1.04185,1.04215,697300001.0
2007-09-12 13:15:00,1.04215,1.04215,1.04185,1.04195,346400001.0
2007-09-12 13:16:00,1.042,1.0421,1.0419,1.0419,587799997.0
2007-09-12 13:17:00,1.04185,1.04195,1.04185,1.04195,352299998.0
2007-09-12 13:18:00,1.04195,1.04195,1.04175,1.04175,82900000.0
2007-09-12 13:19:00,1.04175,1.04185,1.04175,1.0418,183900000.0
2007-09-12 13:20:00,1.04175,1.04185,1.0414,1.04155,611400003.0
2007-09-12 13:21:00,1.04155,1.0416,1.04125,1.0415,1262900000.0
2007-09-12 13:22:00,1.0415,1.0415,1.0411,1.0414,756268400.0
2007-09-12 13:23:00,1.0414,1.0414,1.04135,1.0414,520000002.0
2007-09-12 13:24:00,1.0414,1.0414,1.04125,1.04135,848599993.0
2007-09-12 13:25:00,1.04135,1.0414,1.0412,1.0414,502999999.0
2007-09-12 13:26:00,1.0414,1.0414,1.04125,1.04135,389299997.0
2007-09-12 13:27:00,1.04135,1.04135,1.04125,1.04125,61900000.0
2007-09-12 13:28:00,1.0413,1.0415,1.04125,1.0415,215500001.0
2007-09-12 13:29:00,1.0415,1.0416,1.0415,1.0416,140100000.0
2007-09-12 13:30:00,1.0416,1.04165,1.04155,1.04155,230900000.0
2007-09-12 13:31:00,1.0416,1.0416,1.0413,1.04145,226600000.0
2007-09-12 13:32:00,1.04145,1.04145,1.04145,1.04145,18400000.0
2007-09-12 13:33:00,1.04145,1.0416,1.04145,1.0415,48800000.0
2007-09-12 13:34:00,1.0414,1.0414,1.0412,1.0413,576800006.0
2007-09-12 13:35:00,1.0413,1.0413,1.0412,1.0412,57799998.0
2007-09-12 13:36:00,1.04125,1.0413,1.04115,1.0413,293900002.0
2007-09-12 13:37:00,1.0413,1.0413,1.0413,1.0413,69999999.0
2007-09-12 13:38:00,1.0413,1.0414,1.04125,1.04125,197300000.0
2007-09-12 13:39:00,1.0413,1.0413,1.0411,1.0413,389899989.0
2007-09-12 13:40:00,1.0412,1.0412,1.0411,1.0411,156622840.0
2007-09-12 13:41:00,1.041,1.0411,1.041,1.0411,129900001.0
2007-09-12 13:42:00,1.04105,1.0415,1.04105,1.0415,248500000.0
2007-09-12 13:43:00,1.0414,1.0415,1.04135,1.0414,35300000.0
2007-09-12 13:44:00,1.0414,1.0414,1.0413,1.0414,237800001.0
2007-09-12 13:45:00,1.0414,1.0415,1.04105,1.0412,488199998.0
2007-09-12 13:46:00,1.0412,1.0412,1.0402,1.0402,1775799991.0
2007-09-12 13:47:00,1.0402,1.0404,1.0397,1.0401,1608700004.0
2007-09-12 13:48:00,1.04015,1.04015,1.0395,1.03955,894100002.0
2007-09-12 13:49:00,1.03955,1.04035,1.03955,1.0402,552400000.0
2007-09-12 13:50:00,1.04015,1.0406,1.04,1.04,481300000.0
2007-09-12 13:51:00,1.04,1.0402,1.04,1.0402,281099998.0
2007-09-12 13:52:00,1.0403,1.0406,1.0402,1.0405,189877476.0
2007-09-12 13:53:00,1.0405,1.04055,1.0404,1.04045,316400000.0
2007-09-12 13:54:00,1.0405,1.0411,1.0405,1.0411,1164200009.0
2007-09-12 13:55:00,1.0411,1.0411,1.0409,1.041,1100100004.0
2007-09-12 13:56:00,1.0408,1.0408,1.0406,1.0408,1649799976.0
2007-09-12 13:57:00,1.041,1.041,1.0404,1.0404,1649799976.0
2007-09-12 13:58:00,1.0405,1.0407,1.04045,1.0406,545400001.0
2007-09-12 13:59:00,1.0406,1.0411,1.0406,1.041,375099998.0
2007-09-12 14:00:00,1.041,1.041,1.0408,1.0409,1305600002.0
2007-09-12 14:01:00,1.0409,1.0412,1.04085,1.04115,1468299965.0
2007-09-12 14:02:00,1.0412,1.0413,1.0411,1.04115,824799995.0
2007-09-12 14:03:00,1.04115,1.0412,1.04075,1.04075,1831099969.0
2007-09-12 14:04:00,1.04075,1.04085,1.04055,1.04065,370700002.0
2007-09-12 14:05:00,1.04065,1.04105,1.0406,1.04075,1075299998.0
2007-09-12 14:06:00,1.04075,1.0408,1.0405,1.0405,922100000.0
2007-09-12 14:07:00,1.04055,1.04065,1.0405,1.0406,770699990.0
2007-09-12 14:08:00,1.0406,1.0407,1.04055,1.04055,487199999.0
2007-09-12 14:09:00,1.0406,1.04085,1.0406,1.04085,254900006.0
2007-09-12 14:10:00,1.04085,1.04085,1.04085,1.04085,12000000.0
2007-09-12 14:11:00,1.04085,1.04085,1.04065,1.04085,41000000.0
2007-09-12 14:12:00,1.04085,1.04095,1.04075,1.04085,157600000.0
2007-09-12 14:13:00,1.04085,1.04085,1.0407,1.0407,128999999.0
2007-09-12 14:14:00,1.0407,1.0413,1.0407,1.0413,433800001.0
2007-09-12 14:15:00,1.04135,1.0416,1.04135,1.0416,233799999.0
2007-09-12 14:16:00,1.04165,1.0418,1.04155,1.04155,232200000.0
2007-09-12 14:17:00,1.0414,1.0416,1.0414,1.04145,277399999.0
2007-09-12 14:18:00,1.04145,1.04145,1.0411,1.0411,662100005.0
2007-09-12 14:19:00,1.0411,1.0415,1.0411,1.0413,835499996.0
2007-09-12 14:20:00,1.04125,1.04165,1.0412,1.04135,717100003.0
2007-09-12 14:21:00,1.0414,1.0418,1.04125,1.0418,1046200002.0
2007-09-12 14:22:00,1.0418,1.04195,1.0415,1.0418,803199997.0
2007-09-12 14:23:00,1.04175,1.0418,1.04155,1.0416,1953099985.0
2007-09-12 14:24:00,1.0416,1.0419,1.0416,1.04175,290600002.0
2007-09-12 14:25:00,1.0418,1.0418,1.04155,1.04165,80800000.0
2007-09-12 14:26:00,1.04165,1.04165,1.04155,1.0416,423200002.0
2007-09-12 14:27:00,1.0416,1.0416,1.0413,1.0414,1216600004.0
2007-09-12 14:28:00,1.0414,1.0415,1.0413,1.0413,326999998.0
2007-09-12 14:29:00,1.0413,1.0414,1.04125,1.04125,286099991.0
2007-09-12 14:30:00,1.04125,1.0414,1.0412,1.0413,553399988.0
2007-09-12 14:31:00,1.04125,1.0413,1.0408,1.041,1053200000.0
2007-09-12 14:32:00,1.041,1.041,1.04085,1.04085,246299999.0
2007-09-12 14:33:00,1.04085,1.0409,1.0407,1.04075,882799998.0
2007-09-12 14:34:00,1.04075,1.04075,1.0406,1.04065,422799998.0
2007-09-12 14:35:00,1.0407,1.04075,1.04055,1.0406,275199999.0
2007-09-12 14:36:00,1.04065,1.0407,1.0406,1.0406,680299999.0
2007-09-12 14:37:00,1.04065,1.04075,1.0406,1.0407,206300000.0
2007-09-12 14:38:00,1.0407,1.04085,1.04065,1.04065,178900001.0
2007-09-12 14:39:00,1.04065,1.04085,1.0406,1.04075,203000000.0
2007-09-12 14:40:00,1.04075,1.04105,1.04075,1.04105,282400000.0
2007-09-12 14:41:00,1.04105,1.0412,1.041,1.0412,760199994.0
2007-09-12 14:42:00,1.0412,1.04125,1.04095,1.041,495200002.0
2007-09-12 14:43:00,1.04105,1.04135,1.04105,1.04135,283300002.0
2007-09-12 14:44:00,1.04135,1.04135,1.041,1.041,1105299998.0
2007-09-12 14:45:00,1.041,1.041,1.0406,1.0406,1100100004.0
2007-09-12 14:46:00,1.04055,1.04075,1.04055,1.0406,1416500003.0
2007-09-12 14:47:00,1.04065,1.0408,1.0406,1.0408,445700003.0
2007-09-12 14:48:00,1.0408,1.0412,1.0408,1.04115,192400000.0
2007-09-12 14:49:00,1.0412,1.0413,1.04105,1.0412,761900001.0
2007-09-12 14:50:00,1.0412,1.0412,1.04095,1.041,377700006.0
2007-09-12 14:51:00,1.04095,1.04095,1.04065,1.04095,951900000.0
2007-09-12 14:52:00,1.0409,1.041,1.0407,1.0407,1412199999.0
2007-09-12 14:53:00,1.0407,1.0408,1.0406,1.0406,712099984.0
2007-09-12 14:54:00,1.0406,1.0406,1.04035,1.0405,1585099988.0
2007-09-12 14:55:00,1.0404,1.04065,1.04025,1.04025,1210999986.0
2007-09-12 14:56:00,1.04025,1.04075,1.0402,1.04075,873200002.0
2007-09-12 14:57:00,1.04075,1.04075,1.04045,1.0405,1033400002.0
2007-09-12 14:58:00,1.0405,1.0406,1.04045,1.0405,580899999.0
2007-09-12 14:59:00,1.04045,1.0406,1.0404,1.0405,412600001.0
2007-09-12 15:00:00,1.0405,1.0407,1.0403,1.0405,1369800000.0
2007-09-12 15:01:00,1.0405,1.04065,1.04045,1.04065,1911999990.0
2007-09-12 15:02:00,1.04075,1.04075,1.04025,1.04025,835299998.0
2007-09-12 15:03:00,1.04025,1.04035,1.03995,1.03995,1183199998.0
2007-09-12 15:04:00,1.03995,1.04,1.0395,1.03965,1265800002.0
2007-09-12 15:05:00,1.03965,1.03985,1.03955,1.0398,671700005.0
2007-09-12 15:06:00,1.0398,1.0398,1.0391,1.0393,1291299992.0
2007-09-12 15:07:00,1.0393,1.03935,1.039,1.03915,1612099991.0
2007-09-12 15:08:00,1.03915,1.0394,1.03915,1.0392,1026100011.0
2007-09-12 15:09:00,1.0392,1.0392,1.0391,1.0391,869500003.0
2007-09-12 15:10:00,1.0391,1.03915,1.0388,1.03895,1810265697.0
2007-09-12 15:11:00,1.039,1.0392,1.0389,1.0391,706092423.0
2007-09-12 15:12:00,1.03935,1.0394,1.0391,1.03935,706092423.0
2007-09-12 15:13:00,1.03935,1.04,1.0393,1.0398,1194699999.0
2007-09-12 15:14:00,1.0398,1.0399,1.0396,1.03975,955999996.0
2007-09-12 15:15:00,1.03975,1.04,1.03975,1.03975,624000003.0
2007-09-12 15:16:00,1.03975,1.0398,1.0396,1.0397,729200006.0
2007-09-12 15:17:00,1.0398,1.0399,1.0396,1.0399,907899992.0
2007-09-12 15:18:00,1.0399,1.0399,1.03965,1.03965,30300000.0
2007-09-12 15:19:00,1.03965,1.0397,1.0396,1.0396,644100004.0
2007-09-12 15:20:00,1.0396,1.0397,1.03955,1.0397,193800000.0
2007-09-12 15:21:00,1.0397,1.0398,1.0396,1.03965,340600000.0
2007-09-12 15:22:00,1.03965,1.03975,1.0396,1.03965,2077400016.0
2007-09-12 15:23:00,1.03965,1.03965,1.03955,1.0396,261900000.0
2007-09-12 15:24:00,1.0396,1.0396,1.03955,1.0396,242000000.0
2007-09-12 15:25:00,1.0396,1.03975,1.0396,1.0397,270300000.0
2007-09-12 15:26:00,1.0397,1.0398,1.03965,1.0398,172200000.0
2007-09-12 15:27:00,1.0398,1.0398,1.03975,1.0398,85100000.0
2007-09-12 15:28:00,1.0398,1.0399,1.03975,1.03985,391800000.0
2007-09-12 15:29:00,1.04,1.0401,1.03985,1.0399,218099999.0
2007-09-12 15:30:00,1.0399,1.04,1.0399,1.04,219799999.0
2007-09-12 15:31:00,1.04,1.0402,1.03995,1.0401,571899995.0
2007-09-12 15:32:00,1.0401,1.0404,1.0401,1.0403,860300004.0
2007-09-12 15:33:00,1.04025,1.0406,1.04025,1.04055,794700002.0
2007-09-12 15:34:00,1.04055,1.0407,1.04045,1.0406,989100002.0
2007-09-12 15:35:00,1.0406,1.0406,1.04045,1.04045,988300000.0
2007-09-12 15:36:00,1.0405,1.04055,1.04035,1.04055,1417299998.0
2007-09-12 15:37:00,1.0405,1.04065,1.04045,1.0406,707000005.0
2007-09-12 15:38:00,1.04055,1.04075,1.0403,1.04035,836900001.0
2007-09-12 15:39:00,1.04035,1.04045,1.0402,1.0404,261299999.0
2007-09-12 15:40:00,1.04035,1.0408,1.0403,1.04075,1062999996.0
2007-09-12 15:41:00,1.0408,1.0411,1.04075,1.04095,935400002.0
2007-09-12 15:42:00,1.04095,1.0412,1.04085,1.0412,623700001.0
2007-09-12 15:43:00,1.0412,1.0412,1.041,1.0411,751499997.0
2007-09-12 15:44:00,1.0411,1.04115,1.04105,1.04115,126800000.0
2007-09-12 15:45:00,1.04115,1.04125,1.0407,1.04075,764100006.0
2007-09-12 15:46:00,1.04075,1.041,1.04075,1.04085,1730000005.0
2007-09-12 15:47:00,1.0408,1.04095,1.04075,1.04085,682700005.0
2007-09-12 15:48:00,1.04085,1.04085,1.0404,1.0405,1978599995.0
2007-09-12 15:49:00,1.0405,1.0405,1.0401,1.04035,1170900005.0
2007-09-12 15:50:00,1.04035,1.0405,1.0403,1.04045,730799994.0
2007-09-12 15:51:00,1.04045,1.04055,1.04025,1.04025,1761799994.0
2007-09-12 15:52:00,1.0403,1.04035,1.04025,1.0403,1996199980.0
2007-09-12 15:53:00,1.0403,1.0403,1.0398,1.04,2008399975.0
2007-09-12 15:54:00,1.04,1.0409,1.04,1.04075,1349100001.0
2007-09-12 15:55:00,1.0407,1.04095,1.0407,1.04085,450200000.0
2007-09-12 15:56:00,1.04085,1.04085,1.0406,1.04065,574899998.0
2007-09-12 15:57:00,1.0406,1.04065,1.0405,1.0405,853400000.0
2007-09-12 15:58:00,1.0405,1.0405,1.0404,1.0405,720800004.0
2007-09-12 15:59:00,1.04045,1.04075,1.04045,1.0406,634899999.0
2007-09-12 16:00:00,1.04065,1.0408,1.0402,1.0404,1384499991.0
2007-09-12 16:01:00,1.0404,1.0406,1.0404,1.0404,599200002.0
2007-09-12 16:02:00,1.0404,1.0404,1.0397,1.0398,2007199999.0
2007-09-12 16:03:00,1.0398,1.0399,1.03965,1.03975,653799997.0
2007-09-12 16:04:00,1.0398,1.0398,1.03965,1.0397,562699996.0
2007-09-12 16:05:00,1.03975,1.0398,1.0396,1.0397,753099996.0
2007-09-12 16:06:00,1.0397,1.0397,1.0393,1.0393,799099994.0
2007-09-12 16:07:00,1.0393,1.03935,1.039,1.0393,1679999994.0
2007-09-12 16:08:00,1.0392,1.0394,1.0392,1.0394,368200001.0
2007-09-12 16:09:00,1.0394,1.0399,1.03935,1.03965,884300003.0
2007-09-12 16:10:00,1.03965,1.0399,1.03955,1.0396,616700003.0
2007-09-12 16:11:00,1.0396,1.0397,1.0394,1.0395,507399995.0
2007-09-12 16:12:00,1.0395,1.0395,1.0393,1.0394,1240700009.0
2007-09-12 16:13:00,1.0394,1.0395,1.03935,1.0394,1700199989.0
2007-09-12 16:14:00,1.0394,1.0394,1.0392,1.0394,1795100002.0
2007-09-12 16:15:00,1.0394,1.0395,1.03905,1.0391,1980199977.0
2007-09-12 16:16:00,1.03905,1.0391,1.03875,1.0388,1831100012.0
2007-09-12 16:17:00,1.0388,1.0388,1.03805,1.03845,1894100000.0
2007-09-12 16:18:00,1.0381,1.0385,1.0378,1.0383,2055600012.0
2007-09-12 16:19:00,1.0385,1.0385,1.03825,1.0383,2055600012.0
2007-09-12 16:20:00,1.03835,1.0385,1.03825,1.0383,1562799993.0
2007-09-12 16:21:00,1.0383,1.0383,1.0377,1.0377,1401000009.0
2007-09-12 16:22:00,1.0376,1.0381,1.0376,1.0379,1401000009.0
2007-09-12 16:23:00,1.0381,1.0382,1.0378,1.0378,1401000009.0
2007-09-12 16:24:00,1.0375,1.0377,1.0374,1.0376,1308699993.0
2007-09-12 16:25:00,1.0374,1.0376,1.0373,1.0373,1308699993.0
2007-09-12 16:26:00,1.0374,1.0375,1.03725,1.03735,1308699993.0
2007-09-12 16:27:00,1.03735,1.0375,1.0373,1.0373,424946961.0
2007-09-12 16:28:00,1.0373,1.0379,1.03725,1.0377,1217674166.0
2007-09-12 16:29:00,1.0377,1.0379,1.0376,1.0379,1686800004.0
2007-09-12 16:30:00,1.0379,1.0381,1.0377,1.0377,1186399994.0
2007-09-12 16:31:00,1.03775,1.03805,1.0377,1.0377,1186399994.0
2007-09-12 16:32:00,1.0374,1.0375,1.0371,1.0371,1868700008.0
2007-09-12 16:33:00,1.0372,1.0372,1.0368,1.0369,1868700008.0
2007-09-12 16:34:00,1.0369,1.037,1.0367,1.0367,2042999997.0
2007-09-12 16:35:00,1.0367,1.03685,1.0366,1.03685,1435699979.0
2007-09-12 16:36:00,1.03685,1.03685,1.0364,1.0365,1754199986.0
2007-09-12 16:37:00,1.0362,1.0364,1.0362,1.0362,1753499993.0
2007-09-12 16:38:00,1.0364,1.0364,1.0362,1.0364,1753499993.0
2007-09-12 16:39:00,1.0364,1.0366,1.03635,1.0365,1753499993.0
2007-09-12 16:40:00,1.03645,1.0366,1.03645,1.0366,920500003.0
2007-09-12 16:41:00,1.0366,1.0371,1.0366,1.037,1280300016.0
2007-09-12 16:42:00,1.037,1.0373,1.0369,1.0371,1311700002.0
2007-09-12 16:43:00,1.03705,1.0375,1.03705,1.0375,1303900011.0
2007-09-12 16:44:00,1.0373,1.0375,1.0373,1.0374,796699999.0
2007-09-12 16:45:00,1.0376,1.0378,1.03755,1.0378,796699999.0
2007-09-12 16:46:00,1.0378,1.0381,1.03775,1.0379,2012600006.0
2007-09-12 16:47:00,1.0378,1.0378,1.0375,1.0376,2103699987.0
2007-09-12 16:48:00,1.0378,1.038,1.03775,1.0378,2103699987.0
2007-09-12 16:49:00,1.03775,1.0379,1.03765,1.03785,785899999.0
2007-09-12 16:50:00,1.03785,1.0379,1.0378,1.0378,579000003.0
2007-09-12 16:51:00,1.0378,1.038,1.0377,1.038,894100001.0
2007-09-12 16:52:00,1.038,1.038,1.03735,1.03735,1460599999.0
2007-09-12 16:53:00,1.03735,1.0377,1.03735,1.0377,1507299993.0
2007-09-12 16:54:00,1.0377,1.0377,1.0373,1.0376,2115599976.0
2007-09-12 16:55:00,1.0375,1.0377,1.0372,1.0377,1953300003.0
2007-09-12 16:56:00,1.0377,1.0377,1.03725,1.0374,1953300003.0
2007-09-12 16:57:00,1.03735,1.0376,1.03725,1.0375,1309299986.0
2007-09-12 16:58:00,1.0375,1.0377,1.03745,1.0375,1739800009.0
2007-09-12 16:59:00,1.0375,1.0377,1.0374,1.0376,864899997.0
2007-09-12 17:00:00,1.0376,1.038,1.0376,1.038,2026099996.0
2007-09-12 17:01:00,1.0381,1.0383,1.0379,1.0383,1926700015.0
2007-09-12 17:02:00,1.0383,1.0388,1.0383,1.0386,1926700015.0
2007-09-12 17:03:00,1.03865,1.03865,1.03845,1.03845,453299998.0
2007-09-12 17:04:00,1.03845,1.03845,1.03825,1.03845,536800004.0
2007-09-12 17:05:00,1.03845,1.03865,1.0384,1.03845,676299998.0
2007-09-12 17:06:00,1.0384,1.03845,1.0384,1.0384,1047799998.0
2007-09-12 17:07:00,1.0384,1.0384,1.03825,1.0384,507000000.0
2007-09-12 17:08:00,1.0384,1.0386,1.03835,1.0386,365999999.0
2007-09-12 17:09:00,1.03855,1.0387,1.0385,1.03865,183400000.0
2007-09-12 17:10:00,1.0386,1.03865,1.03845,1.03855,610300009.0
2007-09-12 17:11:00,1.0386,1.03875,1.0385,1.03865,741033768.0
2007-09-12 17:12:00,1.03865,1.03865,1.0384,1.03845,435100251.0
2007-09-12 17:13:00,1.0384,1.0385,1.03815,1.03835,1397600007.0
2007-09-12 17:14:00,1.03835,1.0384,1.0377,1.0378,1103000003.0
2007-09-12 17:15:00,1.0377,1.0377,1.0377,1.0377,957599995.0
2007-09-12 17:16:00,1.03765,1.03775,1.03735,1.03735,957599995.0
2007-09-12 17:17:00,1.03735,1.0376,1.03725,1.0374,1953999987.0
2007-09-12 17:18:00,1.0374,1.0374,1.03725,1.0373,1813500002.0
2007-09-12 17:19:00,1.0373,1.03785,1.0373,1.0378,1290400002.0
2007-09-12 17:20:00,1.0378,1.0379,1.0377,1.0378,1151800012.0
2007-09-12 17:21:00,1.0378,1.03845,1.0377,1.03845,1606099995.0
2007-09-12 17:22:00,1.03845,1.03845,1.0382,1.0383,750300000.0
2007-09-12 17:23:00,1.0383,1.0383,1.0379,1.0379,1732399993.0
2007-09-12 17:24:00,1.0379,1.03835,1.0379,1.0383,813000002.0
2007-09-12 17:25:00,1.03825,1.03825,1.0381,1.03825,190600000.0
2007-09-12 17:26:00,1.03825,1.0383,1.03815,1.03825,714199998.0
2007-09-12 17:27:00,1.0383,1.0387,1.0383,1.03855,834200004.0
2007-09-12 17:28:00,1.0386,1.0387,1.03835,1.0384,2038799992.0
2007-09-12 17:29:00,1.03835,1.03855,1.0383,1.0383,1155899999.0
2007-09-12 17:30:00,1.0383,1.0383,1.03805,1.0381,1183800010.0
2007-09-12 17:31:00,1.0379,1.0379,1.0377,1.0379,1225299995.0
2007-09-12 17:32:00,1.03805,1.03805,1.0379,1.03805,1225299995.0
2007-09-12 17:33:00,1.03805,1.03815,1.0379,1.0379,743300000.0
2007-09-12 17:34:00,1.0379,1.038,1.0378,1.03795,847000010.0
2007-09-12 17:35:00,1.0379,1.0379,1.0377,1.03785,1621299991.0
2007-09-12 17:36:00,1.03785,1.03795,1.0375,1.0375,1482199989.0
2007-09-12 17:37:00,1.0375,1.0378,1.0375,1.0377,1732099994.0
2007-09-12 17:38:00,1.0377,1.0379,1.0377,1.0378,930999997.0
2007-09-12 17:39:00,1.0378,1.038,1.0378,1.03795,996599996.0
2007-09-12 17:40:00,1.03795,1.038,1.03785,1.0379,432300005.0
2007-09-12 17:41:00,1.0379,1.03805,1.0379,1.03795,308800001.0
2007-09-12 17:42:00,1.03795,1.038,1.03775,1.0379,1481999997.0
2007-09-12 17:43:00,1.03795,1.03805,1.03785,1.0379,368800005.0
2007-09-12 17:44:00,1.0379,1.0379,1.0378,1.0378,329499998.0
2007-09-12 17:45:00,1.0378,1.0379,1.0376,1.0376,599700004.0
2007-09-12 17:46:00,1.0376,1.03765,1.0375,1.0376,770899995.0
2007-09-12 17:47:00,1.03745,1.0375,1.03745,1.0375,52200000.0
2007-09-12 17:48:00,1.0375,1.03755,1.03715,1.03715,395499998.0
2007-09-12 17:49:00,1.0371,1.0373,1.0371,1.0372,1241600009.0
2007-09-12 17:50:00,1.0372,1.0373,1.037,1.03715,1258600009.0
2007-09-12 17:51:00,1.0372,1.0373,1.03715,1.0373,893900004.0
2007-09-12 17:52:00,1.0373,1.0373,1.03715,1.03715,320800001.0
2007-09-12 17:53:00,1.03715,1.0374,1.03705,1.03725,1135199996.0
2007-09-12 17:54:00,1.03725,1.03725,1.03675,1.0368,650899999.0
2007-09-12 17:55:00,1.0368,1.0369,1.0367,1.03675,1324600010.0
2007-09-12 17:56:00,1.03675,1.0369,1.0367,1.03675,340200003.0
2007-09-12 17:57:00,1.03675,1.0368,1.0367,1.03675,389099999.0
2007-09-12 17:58:00,1.03675,1.03685,1.0367,1.0368,622899998.0
2007-09-12 17:59:00,1.0368,1.03705,1.0368,1.03705,718200002.0
2007-09-12 18:00:00,1.0371,1.0372,1.03685,1.03705,1191500002.0
2007-09-12 18:01:00,1.0371,1.0371,1.0368,1.0368,548400001.0
2007-09-12 18:02:00,1.0366,1.0366,1.036,1.0362,1920700004.0
2007-09-12 18:03:00,1.036,1.036,1.0358,1.0359,1920700004.0
2007-09-12 18:04:00,1.0358,1.0359,1.0357,1.0358,1920700004.0
2007-09-12 18:05:00,1.0358,1.0361,1.0358,1.03595,1880399997.0
2007-09-12 18:06:00,1.0361,1.0363,1.036,1.0363,1508999998.0
2007-09-12 18:07:00,1.0363,1.03665,1.03625,1.0365,1535799988.0
2007-09-12 18:08:00,1.0365,1.0366,1.0363,1.03645,1657600005.0
2007-09-12 18:09:00,1.03645,1.0366,1.0362,1.0362,1073100000.0
2007-09-12 18:10:00,1.0362,1.0363,1.0361,1.03625,1515600015.0
2007-09-12 18:11:00,1.0362,1.03635,1.0361,1.0363,806300003.0
2007-09-12 18:12:00,1.0363,1.0364,1.0363,1.0364,293984290.0
2007-09-12 18:13:00,1.0364,1.0365,1.0361,1.0361,728246593.0
2007-09-12 18:14:00,1.0361,1.0364,1.0361,1.0363,913889299.0
2007-09-12 18:15:00,1.0363,1.0363,1.0362,1.0362,1343394633.0
2007-09-12 18:16:00,1.0362,1.0366,1.0362,1.0365,1934799989.0
2007-09-12 18:17:00,1.0365,1.03655,1.03645,1.0365,316651388.0
2007-09-12 18:18:00,1.0365,1.03665,1.0365,1.03665,905802678.0
2007-09-12 18:19:00,1.03665,1.0367,1.0364,1.0364,961256860.0
2007-09-12 18:20:00,1.0364,1.0365,1.0363,1.0363,1371899995.0
2007-09-12 18:21:00,1.0362,1.0362,1.036,1.036,1226300000.0
2007-09-12 18:22:00,1.0361,1.0364,1.03605,1.0363,1226300000.0
2007-09-12 18:23:00,1.0363,1.0367,1.03625,1.03645,1073299994.0
2007-09-12 18:24:00,1.0365,1.0366,1.0365,1.0365,560699996.0
2007-09-12 18:25:00,1.0366,1.0367,1.0365,1.0365,329299999.0
2007-09-12 18:26:00,1.0365,1.0365,1.0364,1.0364,442200003.0
2007-09-12 18:27:00,1.0364,1.0365,1.0364,1.0365,246799998.0
2007-09-12 18:28:00,1.03645,1.0366,1.03645,1.03645,132200001.0
2007-09-12 18:29:00,1.03645,1.0365,1.03635,1.03645,136900000.0
2007-09-12 18:30:00,1.03645,1.03645,1.0361,1.03615,749500005.0
2007-09-12 18:31:00,1.03615,1.0365,1.03615,1.0364,2026399989.0
2007-09-12 18:32:00,1.0365,1.0365,1.0364,1.0365,260799998.0
2007-09-12 18:33:00,1.0365,1.0365,1.0364,1.0365,589899997.0
2007-09-12 18:34:00,1.0365,1.0367,1.03645,1.0365,490499997.0
2007-09-12 18:35:00,1.0365,1.0371,1.0365,1.0369,670100000.0
2007-09-12 18:36:00,1.0369,1.0369,1.03645,1.03645,1238200000.0
2007-09-12 18:37:00,1.0365,1.03655,1.03645,1.03645,303300001.0
2007-09-12 18:38:00,1.03645,1.03645,1.0362,1.03635,819299999.0
2007-09-12 18:39:00,1.03635,1.03635,1.0362,1.0362,431200008.0
2007-09-12 18:40:00,1.0362,1.03635,1.0362,1.03625,935899996.0
2007-09-12 18:41:00,1.0363,1.0363,1.0363,1.0363,347899994.0
2007-09-12 18:42:00,1.0363,1.0366,1.0363,1.03645,897499998.0
2007-09-12 18:43:00,1.03645,1.03665,1.03645,1.0365,564200001.0
2007-09-12 18:44:00,1.0365,1.0366,1.03645,1.0365,948199991.0
2007-09-12 18:45:00,1.0365,1.0365,1.0363,1.0363,200200005.0
2007-09-12 18:46:00,1.0364,1.0364,1.03635,1.03635,54200000.0
2007-09-12 18:47:00,1.03635,1.0364,1.03635,1.0364,36600000.0
2007-09-12 18:48:00,1.0364,1.0364,1.0362,1.0362,425000007.0
2007-09-12 18:49:00,1.0362,1.0365,1.0362,1.0365,666400002.0
2007-09-12 18:50:00,1.03655,1.0366,1.03625,1.0363,1245300002.0
2007-09-12 18:51:00,1.0363,1.0364,1.0363,1.03635,104499997.0
2007-09-12 18:52:00,1.03635,1.03635,1.03595,1.03605,338700001.0
2007-09-12 18:53:00,1.03605,1.03625,1.03605,1.03625,77500000.0
2007-09-12 18:54:00,1.03625,1.0363,1.03615,1.03625,370099999.0
2007-09-12 18:55:00,1.0363,1.0366,1.0363,1.0365,928299999.0
2007-09-12 18:56:00,1.0365,1.03665,1.0365,1.03665,168399999.0
2007-09-12 18:57:00,1.0366,1.03665,1.0364,1.0364,284400000.0
2007-09-12 18:58:00,1.0364,1.0366,1.0364,1.0365,509200005.0
2007-09-12 18:59:00,1.0366,1.0366,1.0365,1.0366,227399999.0
2007-09-12 19:00:00,1.0366,1.0366,1.0364,1.0365,493999997.0
2007-09-12 19:01:00,1.0365,1.0366,1.0365,1.0366,395200002.0
2007-09-12 19:02:00,1.0366,1.0366,1.03645,1.0366,305400006.0
2007-09-12 19:03:00,1.0365,1.0366,1.0365,1.0365,260100002.0
2007-09-12 19:04:00,1.0365,1.0365,1.0365,1.0365,76800000.0
2007-09-12 19:05:00,1.0365,1.03665,1.0365,1.03665,1014799996.0
2007-09-12 19:06:00,1.03665,1.0369,1.0366,1.0367,647100006.0
2007-09-12 19:07:00,1.0367,1.0373,1.0367,1.0372,1459699996.0
2007-09-12 19:08:00,1.03715,1.03715,1.0371,1.0371,614300001.0
2007-09-12 19:09:00,1.0371,1.0372,1.03705,1.03715,449999996.0
2007-09-12 19:10:00,1.03715,1.0372,1.03705,1.03715,195400002.0
2007-09-12 19:11:00,1.03715,1.03715,1.037,1.03705,270500004.0
2007-09-12 19:12:00,1.03705,1.0371,1.037,1.0371,571499997.0
2007-09-12 19:13:00,1.037,1.037,1.037,1.037,232199996.0
2007-09-12 19:14:00,1.037,1.037,1.03685,1.0369,354699998.0
2007-09-12 19:15:00,1.0369,1.037,1.03685,1.03695,419299996.0
2007-09-12 19:16:00,1.03695,1.03695,1.0369,1.0369,27500000.0
2007-09-12 19:17:00,1.03685,1.03685,1.03685,1.03685,25600000.0
2007-09-12 19:18:00,1.03685,1.03715,1.03685,1.0371,182700000.0
2007-09-12 19:19:00,1.0371,1.0372,1.03705,1.0372,341200000.0
2007-09-12 19:20:00,1.0372,1.03725,1.0371,1.03715,739099988.0
2007-09-12 19:21:00,1.03715,1.03715,1.0371,1.03715,106899999.0
2007-09-12 19:22:00,1.0371,1.03715,1.03705,1.0371,159600000.0
2007-09-12 19:23:00,1.0371,1.0372,1.03705,1.0372,54200000.0
2007-09-12 19:24:00,1.0372,1.0373,1.03705,1.0371,548200000.0
2007-09-12 19:25:00,1.0371,1.0371,1.037,1.037,81600000.0
2007-09-12 19:26:00,1.037,1.03705,1.03695,1.037,242400001.0
2007-09-12 19:27:00,1.037,1.037,1.0369,1.037,224200001.0
2007-09-12 19:28:00,1.03695,1.03725,1.03695,1.0372,212400000.0
2007-09-12 19:29:00,1.0372,1.0372,1.037,1.037,244199997.0
2007-09-12 19:30:00,1.03695,1.037,1.03695,1.037,412200001.0
2007-09-12 19:31:00,1.03705,1.03705,1.037,1.037,429700005.0
2007-09-12 19:32:00,1.037,1.03705,1.03685,1.03705,594200004.0
2007-09-12 19:33:00,1.03705,1.03705,1.03675,1.0369,706099992.0
2007-09-12 19:34:00,1.0369,1.0369,1.03675,1.03685,364799995.0
2007-09-12 19:35:00,1.0369,1.0369,1.0368,1.0368,341999991.0
2007-09-12 19:36:00,1.0368,1.0368,1.0367,1.0367,1689200006.0
2007-09-12 19:37:00,1.0366,1.0369,1.0366,1.0369,431999999.0
2007-09-12 19:38:00,1.0368,1.0368,1.0367,1.03675,431999999.0
2007-09-12 19:39:00,1.0368,1.0368,1.03665,1.0367,106600000.0
2007-09-12 19:40:00,1.0367,1.0367,1.03655,1.0367,212499999.0
2007-09-12 19:41:00,1.0367,1.0368,1.0365,1.03655,171700002.0
2007-09-12 19:42:00,1.0366,1.0366,1.0366,1.0366,82700000.0
2007-09-12 19:43:00,1.0366,1.0366,1.03645,1.0366,176699997.0
2007-09-12 19:44:00,1.0365,1.0366,1.0364,1.0365,1109000000.0
2007-09-12 19:45:00,1.0365,1.0365,1.03635,1.0365,1086000005.0
2007-09-12 19:46:00,1.0365,1.0365,1.0365,1.0365,371300003.0
2007-09-12 19:47:00,1.0365,1.0365,1.0365,1.0365,55100000.0
2007-09-12 19:48:00,1.0365,1.0365,1.0363,1.0364,1201199997.0
2007-09-12 19:49:00,1.0364,1.0364,1.03605,1.0361,1863899997.0
2007-09-12 19:50:00,1.03605,1.03635,1.036,1.0363,758800000.0
2007-09-12 19:51:00,1.0363,1.0365,1.03625,1.0365,799400001.0
2007-09-12 19:52:00,1.0365,1.0365,1.03615,1.0364,1363399995.0
2007-09-12 19:53:00,1.0364,1.0365,1.0362,1.0363,1176099994.0
2007-09-12 19:54:00,1.0363,1.0363,1.0361,1.0362,1143299996.0
2007-09-12 19:55:00,1.03615,1.03615,1.03605,1.0361,1237299978.0
2007-09-12 19:56:00,1.0361,1.0362,1.036,1.03605,738200005.0
2007-09-12 19:57:00,1.03605,1.03605,1.036,1.03605,81700001.0
2007-09-12 19:58:00,1.03605,1.0361,1.0355,1.0356,313500000.0
2007-09-12 19:59:00,1.03555,1.0358,1.03545,1.03545,1225700005.0
2007-09-12 20:00:00,1.0354,1.0355,1.0353,1.0353,2031799993.0
2007-09-12 20:01:00,1.0353,1.03545,1.0353,1.03545,1339399998.0
2007-09-12 20:02:00,1.0354,1.0356,1.03535,1.0354,1173299993.0
2007-09-12 20:03:00,1.0355,1.0356,1.03535,1.0355,1573000010.0
2007-09-12 20:04:00,1.0355,1.0356,1.0354,1.0355,692000002.0
2007-09-12 20:05:00,1.0355,1.0358,1.0355,1.0358,252400000.0
2007-09-12 20:06:00,1.0358,1.0359,1.03575,1.0358,221500000.0
2007-09-12 20:07:00,1.0358,1.0359,1.0357,1.0358,127999999.0
2007-09-12 20:08:00,1.0358,1.036,1.0358,1.0358,623900006.0
2007-09-12 20:09:00,1.0358,1.0358,1.03575,1.03575,1103900005.0
2007-09-12 20:10:00,1.0357,1.0361,1.0357,1.036,1873899971.0
2007-09-12 20:11:00,1.03595,1.0363,1.03595,1.0362,1293899988.0
2007-09-12 20:12:00,1.0362,1.0363,1.0362,1.03625,408800001.0
2007-09-12 20:13:00,1.0363,1.0363,1.03615,1.03615,728299457.0
2007-09-12 20:14:00,1.03615,1.0362,1.0361,1.0361,847197270.0
2007-09-12 20:15:00,1.0361,1.0361,1.03595,1.03605,1500997236.0
2007-09-12 20:16:00,1.03605,1.0363,1.036,1.0363,801299994.0
2007-09-12 20:17:00,1.0363,1.0365,1.0363,1.0365,299499999.0
2007-09-12 20:18:00,1.0365,1.03665,1.03625,1.0365,1009200002.0
2007-09-12 20:19:00,1.0365,1.0365,1.0363,1.0364,1158847474.0
2007-09-12 20:20:00,1.0362,1.0364,1.036,1.0364,682699989.0
2007-09-12 20:21:00,1.0364,1.0365,1.0363,1.0364,682699989.0
2007-09-12 20:22:00,1.03635,1.0364,1.03625,1.0363,946906106.0
2007-09-12 20:23:00,1.0363,1.0364,1.0361,1.0363,470074793.0
2007-09-12 20:24:00,1.0363,1.0363,1.0363,1.0363,193799994.0
2007-09-12 20:25:00,1.03605,1.03605,1.03588,1.03601,102400000.0
2007-09-12 20:26:00,1.0363,1.0363,1.03615,1.0363,182437394.0
2007-09-12 20:27:00,1.0363,1.03645,1.0363,1.03635,499099998.0
2007-09-12 20:28:00,1.03635,1.0364,1.0363,1.0363,55000000.0
2007-09-12 20:29:00,1.0363,1.0363,1.0363,1.0363,155000000.0
2007-09-12 20:30:00,1.0363,1.0363,1.0363,1.0363,407599994.0
2007-09-12 20:31:00,1.0363,1.0363,1.0363,1.0363,130399992.0
2007-09-12 20:32:00,1.03635,1.0364,1.0363,1.0363,105400000.0
2007-09-12 20:33:00,1.03625,1.0363,1.03625,1.0363,56300000.0
2007-09-12 20:34:00,1.0363,1.0363,1.0362,1.0362,40900000.0
2007-09-12 20:35:00,1.0362,1.0363,1.0361,1.0363,58000000.0
2007-09-12 20:36:00,1.0364,1.0364,1.03625,1.03625,300100000.0
2007-09-12 20:37:00,1.03625,1.03625,1.0361,1.03615,64000002.0
2007-09-12 20:38:00,1.0361,1.03635,1.0361,1.03625,171200000.0
2007-09-12 20:39:00,1.0363,1.0363,1.03625,1.0363,113200000.0
2007-09-12 20:40:00,1.0363,1.03645,1.0363,1.03645,35500000.0
2007-09-12 20:41:00,1.0365,1.03655,1.03645,1.0365,96700000.0
2007-09-12 20:42:00,1.0365,1.0365,1.03635,1.0365,416800001.0
2007-09-12 20:43:00,1.0365,1.0366,1.0365,1.0366,54899999.0
2007-09-12 20:44:00,1.0365,1.0366,1.03635,1.0366,592400003.0
2007-09-12 20:45:00,1.0367,1.03675,1.0366,1.03665,50899999.0
2007-09-12 20:46:00,1.03665,1.0367,1.03645,1.03645,853999996.0
2007-09-12 20:47:00,1.0365,1.03655,1.03635,1.0364,760500003.0
2007-09-12 20:48:00,1.03635,1.03665,1.03635,1.03665,175100000.0
2007-09-12 20:49:00,1.03665,1.03665,1.0363,1.0363,1080799994.0
2007-09-12 20:50:00,1.0363,1.0363,1.03605,1.0362,1074067249.0
2007-09-12 20:51:00,1.0362,1.0362,1.03605,1.03605,884400009.0
2007-09-12 20:52:00,1.03605,1.0361,1.0359,1.0359,1275400008.0
2007-09-12 20:53:00,1.0359,1.0361,1.0359,1.0361,726099996.0
2007-09-12 20:54:00,1.0361,1.0361,1.036,1.0361,374299996.0
2007-09-12 20:55:00,1.0361,1.0362,1.0361,1.0361,460900001.0
2007-09-12 20:56:00,1.0361,1.0361,1.036,1.036,260799997.0
2007-09-12 20:57:00,1.036,1.036,1.03595,1.036,166300000.0
2007-09-12 20:58:00,1.036,1.0362,1.036,1.03605,263200000.0
2007-09-12 20:59:00,1.0361,1.03615,1.0361,1.0361,324999996.0
2007-09-12 21:00:00,1.0361,1.0362,1.0361,1.0361,346299999.0
2007-09-12 21:01:00,1.0362,1.0362,1.03605,1.03615,16400000.0
2007-09-12 21:02:00,1.0361,1.0362,1.03605,1.0361,70500000.0
2007-09-12 21:03:00,1.03605,1.0361,1.036,1.0361,90000001.0
2007-09-12 21:04:00,1.03605,1.0361,1.03605,1.0361,86000003.0
2007-09-12 21:05:00,1.03605,1.0362,1.03605,1.0362,84199999.0
2007-09-12 21:06:00,1.03615,1.0362,1.0361,1.0362,15600000.0
2007-09-12 21:07:00,1.0362,1.0362,1.03615,1.0362,197799998.0
2007-09-12 21:08:00,1.0362,1.0363,1.0361,1.0363,203799994.0
2007-09-12 21:09:00,1.0363,1.0363,1.03615,1.0362,301999998.0
2007-09-12 21:10:00,1.0362,1.0364,1.0362,1.0364,220599994.0
2007-09-12 21:11:00,1.0364,1.0364,1.03615,1.0363,233000000.0
2007-09-12 21:12:00,1.0363,1.0363,1.0362,1.0362,143300000.0
2007-09-12 21:13:00,1.0362,1.0363,1.0361,1.0362,331400001.0
2007-09-12 21:14:00,1.0362,1.03625,1.03615,1.03615,228800000.0
2007-09-12 21:15:00,1.0362,1.0363,1.0361,1.0363,599700002.0
2007-09-12 21:16:00,1.03625,1.0363,1.03625,1.03625,104200000.0
2007-09-12 21:17:00,1.0362,1.0363,1.0362,1.0363,261299998.0
2007-09-12 21:18:00,1.0363,1.0363,1.0362,1.0362,108599999.0
2007-09-12 21:19:00,1.0362,1.0362,1.03615,1.03615,31200000.0
2007-09-12 21:20:00,1.03615,1.03615,1.03615,1.03615,5400000.0
2007-09-12 21:21:00,1.0362,1.0362,1.0362,1.0362,27200000.0
2007-09-12 21:22:00,1.0362,1.0362,1.0362,1.0362,9600000.0
2007-09-12 21:23:00,1.0363,1.0363,1.03625,1.0363,32500000.0
2007-09-12 21:24:00,1.03583,1.0361,1.03583,1.036,287000001.0
2007-09-12 21:25:00,1.0362,1.0362,1.036,1.0361,559966850.0
2007-09-12 21:26:00,1.036,1.036,1.0359,1.0359,450299998.0
2007-09-12 21:27:00,1.0359,1.036,1.0359,1.0359,327599988.0
2007-09-12 21:28:00,1.0359,1.036,1.03585,1.0359,959999996.0
2007-09-12 21:29:00,1.0359,1.036,1.0359,1.0359,329599994.0
2007-09-12 21:30:00,1.0359,1.036,1.03585,1.036,779799999.0
2007-09-12 21:31:00,1.036,1.036,1.03595,1.036,161500001.0
2007-09-12 21:32:00,1.036,1.03605,1.036,1.036,368000001.0
2007-09-12 21:33:00,1.036,1.0361,1.03595,1.0361,196300001.0
2007-09-12 21:34:00,1.0361,1.0361,1.03605,1.03605,11200000.0
2007-09-12 21:35:00,1.03605,1.03605,1.0359,1.036,252000000.0
2007-09-12 21:36:00,1.036,1.0361,1.036,1.0361,200599999.0
2007-09-12 21:37:00,1.0361,1.0361,1.0361,1.0361,3600000.0
2007-09-12 21:38:00,1.0361,1.0361,1.0361,1.0361,12800000.0
2007-09-12 21:39:00,1.0361,1.0361,1.036,1.036,49000000.0
2007-09-12 21:40:00,1.03572,1.03579,1.03568,1.03577,1815299999.0
2007-09-12 21:41:00,1.0361,1.0361,1.0361,1.0361,3500000.0
2007-09-12 21:42:00,1.0361,1.0361,1.0359,1.036,295899997.0
2007-09-12 21:43:00,1.036,1.036,1.0359,1.0359,141700000.0
2007-09-12 21:44:00,1.0359,1.0359,1.0358,1.0359,237099999.0
2007-09-12 21:45:00,1.0359,1.0359,1.0358,1.0359,99200000.0
2007-09-12 21:46:00,1.0359,1.0359,1.03575,1.0359,182099999.0
2007-09-12 21:47:00,1.0359,1.0359,1.0359,1.0359,8200000.0
2007-09-12 21:48:00,1.0359,1.036,1.0358,1.036,157600001.0
2007-09-12 21:49:00,1.0359,1.036,1.03585,1.036,136500004.0
2007-09-12 21:50:00,1.036,1.036,1.0359,1.036,51000000.0
2007-09-12 21:51:00,1.036,1.036,1.0359,1.0359,25500000.0
2007-09-12 21:52:00,1.0359,1.0359,1.0359,1.0359,437299998.0
2007-09-12 21:53:00,1.0358,1.036,1.0358,1.036,325999993.0
2007-09-12 21:54:00,1.036,1.036,1.0358,1.0359,143500002.0
2007-09-12 21:55:00,1.0359,1.0359,1.0358,1.0358,44400000.0
2007-09-12 21:56:00,1.0358,1.03595,1.0358,1.03595,597399998.0
2007-09-12 21:57:00,1.03595,1.036,1.0358,1.036,323400003.0
2007-09-12 21:58:00,1.036,1.036,1.0358,1.036,323700004.0
2007-09-12 21:59:00,1.036,1.036,1.0359,1.0359,30800001.0
2007-09-12 22:00:00,1.0359,1.036,1.0359,1.036,522400004.0
2007-09-12 22:01:00,1.036,1.03605,1.0359,1.03595,186699999.0
2007-09-12 22:02:00,1.0359,1.03595,1.0358,1.03595,405600004.0
2007-09-12 22:03:00,1.03595,1.0361,1.03595,1.0361,149199998.0
2007-09-12 22:04:00,1.0361,1.0362,1.0361,1.0361,196499999.0
2007-09-12 22:05:00,1.0361,1.03615,1.036,1.036,157499999.0
2007-09-12 22:06:00,1.036,1.03605,1.036,1.036,48500000.0
2007-09-12 22:07:00,1.0361,1.0361,1.0359,1.0359,110400000.0
2007-09-12 22:08:00,1.036,1.036,1.0359,1.036,306300003.0
2007-09-12 22:09:00,1.036,1.0361,1.0359,1.03605,338099995.0
2007-09-12 22:10:00,1.036,1.0361,1.036,1.0361,105599999.0
2007-09-12 22:11:00,1.0361,1.0362,1.036,1.0362,390999996.0
2007-09-12 22:12:00,1.0362,1.0362,1.0361,1.0361,178600000.0
2007-09-12 22:13:00,1.0361,1.0361,1.036,1.0361,204500001.0
2007-09-12 22:14:00,1.0361,1.0362,1.0361,1.0362,123200000.0
2007-09-12 22:15:00,1.0362,1.0362,1.0362,1.0362,4800000.0
2007-09-12 22:16:00,1.0362,1.0362,1.0362,1.0362,19200000.0
2007-09-12 22:17:00,1.0362,1.0364,1.03615,1.0364,285500001.0
2007-09-12 22:18:00,1.0364,1.0364,1.0362,1.0362,182900000.0
2007-09-12 22:19:00,1.0362,1.0364,1.0362,1.03635,528300000.0
2007-09-12 22:20:00,1.0364,1.03645,1.03635,1.03645,74099999.0
2007-09-12 22:21:00,1.0364,1.0365,1.0364,1.03645,19900000.0
2007-09-12 22:22:00,1.0364,1.0364,1.0364,1.0364,112300000.0
2007-09-12 22:23:00,1.0364,1.0365,1.0364,1.0365,72600000.0
2007-09-12 22:24:00,1.0365,1.0365,1.0365,1.0365,50300000.0
2007-09-12 22:25:00,1.0365,1.0367,1.0365,1.0367,311600000.0
2007-09-12 22:26:00,1.0368,1.037,1.0367,1.0368,279400002.0
2007-09-12 22:27:00,1.0368,1.0368,1.0368,1.0368,583499991.0
2007-09-12 22:28:00,1.0368,1.0369,1.0368,1.0369,359399989.0
2007-09-12 22:29:00,1.0369,1.0369,1.0369,1.0369,92800000.0
2007-09-12 22:30:00,1.0369,1.0369,1.0368,1.0368,69900000.0
2007-09-12 22:31:00,1.0368,1.0368,1.0368,1.0368,17600000.0
2007-09-12 22:32:00,1.0367,1.0368,1.0366,1.03665,418699999.0
2007-09-12 22:33:00,1.0368,1.0368,1.0368,1.0368,18000000.0
2007-09-12 22:34:00,1.0368,1.0368,1.0368,1.0368,358300000.0
2007-09-12 22:35:00,1.0368,1.0369,1.03675,1.0369,295399999.0
2007-09-12 22:36:00,1.0369,1.0369,1.0368,1.0368,443500006.0
2007-09-12 22:37:00,1.0368,1.0368,1.0368,1.0368,7700000.0
2007-09-12 22:38:00,1.0368,1.0368,1.0368,1.0368,31900000.0
2007-09-12 22:39:00,1.0366,1.0366,1.03655,1.0366,117999999.0
2007-09-12 22:40:00,1.0366,1.0366,1.0365,1.0365,221600001.0
2007-09-12 22:41:00,1.0365,1.0365,1.03615,1.03625,505899998.0
2007-09-12 22:42:00,1.0363,1.0366,1.0363,1.0366,125800000.0
2007-09-12 22:43:00,1.0366,1.0367,1.0365,1.0367,353600002.0
2007-09-12 22:44:00,1.0367,1.0368,1.0366,1.0366,309800000.0
2007-09-12 22:45:00,1.0366,1.0366,1.0363,1.0364,262399999.0
2007-09-12 22:46:00,1.0365,1.0365,1.0365,1.0365,43600000.0
2007-09-12 22:47:00,1.0365,1.0365,1.0363,1.0363,54000000.0
2007-09-12 22:48:00,1.0363,1.0365,1.0362,1.03625,452199998.0
2007-09-12 22:49:00,1.0363,1.0365,1.03625,1.0365,196800000.0
2007-09-12 22:50:00,1.03617,1.0364,1.03612,1.0364,654600001.0
2007-09-12 22:51:00,1.0365,1.0365,1.0364,1.0364,62200000.0
2007-09-12 22:52:00,1.0364,1.0365,1.0364,1.0365,26200000.0
2007-09-12 22:53:00,1.0365,1.0365,1.0365,1.0365,14300000.0
2007-09-12 22:54:00,1.0365,1.0365,1.03645,1.03645,4200000.0
2007-09-12 22:55:00,1.03645,1.03645,1.03645,1.03645,2400000.0
2007-09-12 22:56:00,1.03645,1.03645,1.0363,1.0364,100200001.0
2007-09-12 22:57:00,1.03645,1.0365,1.0364,1.03645,111000000.0
2007-09-12 22:58:00,1.03645,1.0365,1.0363,1.0365,176699998.0
2007-09-12 22:59:00,1.0365,1.03665,1.0365,1.0366,77300000.0
2007-09-12 23:00:00,1.0364,1.0368,1.0364,1.0366,92600000.0
2007-09-12 23:01:00,1.0366,1.0366,1.0365,1.0366,37799999.0
2007-09-12 23:02:00,1.0366,1.0366,1.0366,1.0366,66100000.0
2007-09-12 23:03:00,1.03638,1.0365,1.03635,1.03647,267299999.0
2007-09-12 23:04:00,1.03646,1.03646,1.03637,1.03644,92200000.0
2007-09-12 23:05:00,1.0366,1.037,1.0365,1.0368,88700000.0
2007-09-12 23:06:00,1.0368,1.0369,1.0367,1.0368,217000005.0
2007-09-12 23:07:00,1.0369,1.037,1.0368,1.0368,122400002.0
2007-09-12 23:08:00,1.037,1.037,1.0368,1.03685,98000000.0
2007-09-12 23:09:00,1.037,1.037,1.0368,1.0368,64900002.0
2007-09-12 23:10:00,1.0368,1.03705,1.0368,1.037,73500000.0
2007-09-12 23:11:00,1.0371,1.0373,1.03705,1.03705,40500000.0
2007-09-12 23:12:00,1.0371,1.0373,1.0371,1.0373,32400000.0
2007-09-12 23:13:00,1.0373,1.0373,1.0373,1.0373,38100000.0
2007-09-12 23:14:00,1.0373,1.0373,1.0373,1.0373,29500000.0
2007-09-12 23:15:00,1.03715,1.03728,1.03705,1.03728,1917399998.0
2007-09-12 23:16:00,1.03719,1.03724,1.03713,1.03724,145300000.0
2007-09-12 23:17:00,1.0373,1.0373,1.0373,1.0373,11900000.0
2007-09-12 23:18:00,1.0373,1.0373,1.0369,1.037,368500002.0
2007-09-12 23:19:00,1.03695,1.0372,1.03695,1.037,189300000.0
2007-09-12 23:20:00,1.037,1.0371,1.0368,1.0368,175900000.0
2007-09-12 23:21:00,1.0367,1.037,1.0367,1.0369,162600000.0
2007-09-12 23:22:00,1.0369,1.0369,1.0369,1.0369,2600000.0
2007-09-12 23:23:00,1.03665,1.0367,1.03665,1.0367,41100000.0
2007-09-12 23:24:00,1.03665,1.03671,1.03657,1.03663,83200000.0
2007-09-12 23:25:00,1.037,1.037,1.037,1.037,16000000.0
2007-09-12 23:26:00,1.037,1.037,1.037,1.037,18900000.0
2007-09-12 23:27:00,1.03655,1.03705,1.03655,1.03686,244299996.0
2007-09-12 23:28:00,1.037,1.037,1.037,1.037,36400000.0
2007-09-12 23:29:00,1.0371,1.0371,1.0371,1.0371,14900000.0
2007-09-12 23:30:00,1.0371,1.0371,1.0371,1.0371,51600000.0
2007-09-12 23:31:00,1.03686,1.03692,1.03684,1.03692,84400000.0
2007-09-12 23:32:00,1.0371,1.0371,1.0371,1.0371,144000000.0
2007-09-12 23:33:00,1.0371,1.0371,1.0371,1.0371,158500000.0
2007-09-12 23:34:00,1.0371,1.0371,1.037,1.037,181400002.0
2007-09-12 23:35:00,1.037,1.0371,1.037,1.0371,147300002.0
2007-09-12 23:36:00,1.0371,1.0371,1.037,1.037,175500004.0
2007-09-12 23:37:00,1.037,1.0371,1.037,1.0371,162700001.0
2007-09-12 23:38:00,1.0371,1.0371,1.0371,1.0371,172800000.0
2007-09-12 23:39:00,1.0371,1.0371,1.0371,1.0371,144000000.0
2007-09-12 23:40:00,1.0371,1.0371,1.037,1.037,188200008.0
2007-09-12 23:41:00,1.0371,1.0371,1.0369,1.0369,24500000.0
2007-09-12 23:42:00,1.03677,1.03681,1.03655,1.03664,62400000.0
2007-09-12 23:43:00,1.037,1.037,1.037,1.037,112200003.0
2007-09-12 23:44:00,1.037,1.0371,1.037,1.0371,198200001.0
2007-09-12 23:45:00,1.0371,1.0371,1.037,1.0371,91000003.0
2007-09-12 23:46:00,1.0371,1.0371,1.0368,1.0368,79499998.0
2007-09-12 23:47:00,1.0368,1.0368,1.0368,1.0368,64400001.0
2007-09-12 23:48:00,1.0368,1.0368,1.0368,1.0368,127200000.0
2007-09-12 23:49:00,1.03651,1.03659,1.03643,1.03657,12800000.0
2007-09-12 23:50:00,1.03675,1.03675,1.03675,1.03675,14000000.0
2007-09-12 23:51:00,1.03663,1.03676,1.03663,1.03676,37600000.0
2007-09-12 23:52:00,1.0366,1.03673,1.0366,1.03673,12800000.0
2007-09-12 23:53:00,1.0368,1.0368,1.03675,1.0368,64499998.0
2007-09-12 23:54:00,1.0369,1.0369,1.0368,1.0368,175500000.0
2007-09-12 23:55:00,1.0368,1.0368,1.03668,1.03675,46400000.0
2007-09-12 23:56:00,1.03682,1.03682,1.03665,1.03674,251100000.0
2007-09-12 23:57:00,1.03666,1.03673,1.03663,1.03673,26100000.0
2007-09-12 23:58:00,1.0366,1.03664,1.03642,1.03664,206400000.0
2007-09-12 23:59:00,1.03655,1.0366,1.03649,1.0366,71200001.0
2007-09-13 00:00:00,1.0368,1.0368,1.0368,1.0368,66000001.0
2007-09-13 00:01:00,1.0368,1.0368,1.0368,1.0368,129599994.0
2007-09-13 00:02:00,1.0368,1.037,1.0367,1.0368,127500000.0
2007-09-13 00:03:00,1.0368,1.0368,1.0368,1.0368,63600000.0
2007-09-13 00:04:00,1.03685,1.03685,1.03685,1.03685,18400000.0
2007-09-13 00:05:00,1.03685,1.03685,1.0368,1.0368,42200000.0
2007-09-13 00:06:00,1.0368,1.03685,1.0368,1.0368,117800000.0
2007-09-13 00:07:00,1.0365,1.03668,1.03643,1.03657,125800000.0
2007-09-13 00:08:00,1.03685,1.037,1.03685,1.037,40200000.0
2007-09-13 00:09:00,1.037,1.0373,1.03685,1.0372,247099998.0
2007-09-13 00:10:00,1.0372,1.0372,1.0371,1.0372,53100000.0
2007-09-13 00:11:00,1.0372,1.0372,1.0372,1.0372,40800000.0
2007-09-13 00:12:00,1.0372,1.0372,1.0372,1.0372,16000000.0
2007-09-13 00:13:00,1.0372,1.0372,1.03625,1.0369,244199999.0
2007-09-13 00:14:00,1.03652,1.03659,1.03639,1.03653,191899999.0
2007-09-13 00:15:00,1.0366,1.03669,1.0366,1.03664,208899995.0
2007-09-13 00:16:00,1.03667,1.03667,1.03667,1.03667,93799999.0
2007-09-13 00:17:00,1.03667,1.03667,1.03667,1.03667,24299999.0
2007-09-13 00:18:00,1.03662,1.03662,1.03662,1.03662,6400000.0
2007-09-13 00:19:00,1.03665,1.03665,1.03665,1.03665,29099999.0
2007-09-13 00:20:00,1.0366,1.0367,1.0366,1.0367,26299999.0
2007-09-13 00:21:00,1.0369,1.0369,1.0365,1.0365,75499999.0
2007-09-13 00:22:00,1.03634,1.03642,1.0362,1.0362,150900003.0
2007-09-13 00:23:00,1.03635,1.03645,1.03627,1.03632,119100003.0
2007-09-13 00:24:00,1.03617,1.03638,1.03617,1.03618,1690500029.0
2007-09-13 00:25:00,1.0365,1.0365,1.0365,1.0365,20299999.0
2007-09-13 00:26:00,1.03625,1.03643,1.03625,1.03639,200800002.0
2007-09-13 00:27:00,1.03617,1.03631,1.03617,1.03623,336299997.0
2007-09-13 00:28:00,1.03627,1.03637,1.03619,1.03619,49400000.0
2007-09-13 00:29:00,1.03617,1.03628,1.03615,1.03621,528500006.0
2007-09-13 00:30:00,1.0365,1.0365,1.0365,1.0365,32699999.0
2007-09-13 00:31:00,1.03617,1.03638,1.03617,1.03638,20000000.0
2007-09-13 00:32:00,1.03628,1.03649,1.03628,1.03639,278100000.0
2007-09-13 00:33:00,1.0365,1.0365,1.0365,1.0365,20900000.0
2007-09-13 00:34:00,1.03624,1.03625,1.03613,1.03613,99200002.0
2007-09-13 00:35:00,1.0365,1.0365,1.0365,1.0365,96199999.0
2007-09-13 00:36:00,1.0365,1.0365,1.0365,1.0365,23299999.0
2007-09-13 00:37:00,1.03628,1.0363,1.03621,1.03625,78500000.0
2007-09-13 00:38:00,1.03616,1.0363,1.03614,1.0362,1255500000.0
2007-09-13 00:39:00,1.0365,1.0365,1.0365,1.0365,223199996.0
2007-09-13 00:40:00,1.0365,1.0366,1.03645,1.0366,72399999.0
2007-09-13 00:41:00,1.0369,1.0369,1.0365,1.0366,185699995.0
2007-09-13 00:43:00,1.0366,1.03715,1.0365,1.0366,50399999.0
2007-09-13 00:45:00,1.0368,1.0368,1.0368,1.0368,600000.0
2007-09-13 00:46:00,1.0368,1.0368,1.0364,1.0366,67300000.0
2007-09-13 00:47:00,1.0366,1.0366,1.0366,1.0366,1300000.0
2007-09-13 00:48:00,1.0366,1.0368,1.0366,1.0368,116400002.0
2007-09-13 00:49:00,1.0368,1.0368,1.03655,1.0367,182400000.0
2007-09-13 00:50:00,1.03642,1.03644,1.03627,1.03642,524800000.0
2007-09-13 00:51:00,1.0367,1.0367,1.0366,1.0366,120199999.0
2007-09-13 00:52:00,1.03633,1.03634,1.03626,1.0363,71100000.0
2007-09-13 00:53:00,1.03631,1.0364,1.03627,1.03635,194200000.0
2007-09-13 00:54:00,1.0366,1.0366,1.0366,1.0366,1300000.0
2007-09-13 00:55:00,1.0364,1.0366,1.0363,1.0366,22200000.0
2007-09-13 00:56:00,1.0364,1.0366,1.0363,1.0366,303500005.0
2007-09-13 00:57:00,1.0366,1.0366,1.03635,1.03635,134099998.0
2007-09-13 00:58:00,1.03625,1.03627,1.03613,1.03613,1070100001.0
2007-09-13 00:59:00,1.03635,1.0364,1.03635,1.0364,119900000.0
2007-09-13 01:00:00,1.0364,1.0365,1.0364,1.0365,128899999.0
2007-09-13 01:03:00,1.0365,1.0366,1.0365,1.0366,137700002.0
2007-09-13 01:04:00,1.0366,1.0368,1.0366,1.0368,63800000.0
2007-09-13 01:07:00,1.03655,1.03662,1.03655,1.03655,1297800000.0
2007-09-13 01:08:00,1.0368,1.0369,1.0368,1.0368,162599997.0
2007-09-13 01:09:00,1.0368,1.0368,1.0368,1.0368,62099999.0
2007-09-13 01:10:00,1.0369,1.037,1.0368,1.0368,46100000.0
2007-09-13 01:11:00,1.03663,1.03682,1.03661,1.03682,40599999.0
2007-09-13 01:12:00,1.03669,1.03672,1.03663,1.03672,85699998.0
2007-09-13 01:13:00,1.0368,1.0369,1.0368,1.0369,78199999.0
2007-09-13 01:14:00,1.0368,1.0368,1.0368,1.0368,19900000.0
2007-09-13 01:15:00,1.0368,1.037,1.0368,1.037,153900000.0
2007-09-13 01:16:00,1.03657,1.03668,1.03657,1.03668,55200000.0
2007-09-13 01:17:00,1.037,1.0375,1.037,1.03705,507399996.0
2007-09-13 01:18:00,1.03705,1.03715,1.03695,1.037,214700000.0
2007-09-13 01:19:00,1.037,1.0371,1.0369,1.037,664799996.0
2007-09-13 01:20:00,1.037,1.0371,1.03695,1.0371,678299989.0
2007-09-13 01:21:00,1.0371,1.0371,1.0371,1.0371,36599998.0
2007-09-13 01:22:00,1.03701,1.03701,1.03684,1.03685,237300000.0
2007-09-13 01:23:00,1.037,1.03704,1.03693,1.03704,147899999.0
2007-09-13 01:24:00,1.03702,1.03707,1.03702,1.03702,318600000.0
2007-09-13 01:25:00,1.037,1.037,1.03688,1.03699,205300000.0
2007-09-13 01:26:00,1.03692,1.03706,1.03692,1.037,427400000.0
2007-09-13 01:27:00,1.0371,1.0371,1.0371,1.0371,36599999.0
2007-09-13 01:28:00,1.037,1.037,1.037,1.037,144500000.0
2007-09-13 01:29:00,1.03685,1.03694,1.03682,1.03687,419800000.0
2007-09-13 01:30:00,1.037,1.037,1.03695,1.03695,123300002.0
2007-09-13 01:31:00,1.0369,1.03693,1.03672,1.03693,128000000.0
2007-09-13 01:32:00,1.037,1.037,1.037,1.037,75300000.0
2007-09-13 01:33:00,1.0371,1.0373,1.0371,1.0372,312900000.0
2007-09-13 01:34:00,1.0372,1.0372,1.0372,1.0372,46000000.0
2007-09-13 01:35:00,1.0372,1.0372,1.0372,1.0372,44000000.0
2007-09-13 01:36:00,1.0372,1.0372,1.0372,1.0372,348000000.0
2007-09-13 01:37:00,1.03715,1.0372,1.03715,1.03715,62100000.0
2007-09-13 01:38:00,1.0372,1.0372,1.03715,1.03715,29600000.0
2007-09-13 01:39:00,1.03715,1.0372,1.03715,1.03715,356400001.0
2007-09-13 01:40:00,1.0372,1.03725,1.0372,1.03725,153999997.0
2007-09-13 01:41:00,1.03725,1.03725,1.03715,1.03715,5600000.0
2007-09-13 01:42:00,1.0371,1.03715,1.037,1.03715,169300000.0
2007-09-13 01:43:00,1.03672,1.0369,1.03672,1.0369,13100000.0
2007-09-13 01:44:00,1.03695,1.03707,1.03685,1.03695,350199993.0
2007-09-13 01:45:00,1.0372,1.0374,1.0372,1.0374,227100000.0
2007-09-13 01:46:00,1.0374,1.0374,1.03735,1.0374,134600000.0
2007-09-13 01:47:00,1.0374,1.0374,1.0374,1.0374,56000000.0
2007-09-13 01:48:00,1.0374,1.03745,1.0374,1.03745,41500000.0
2007-09-13 01:49:00,1.03745,1.03745,1.0374,1.0374,310000000.0
2007-09-13 01:50:00,1.0374,1.0374,1.0374,1.0374,93299999.0
2007-09-13 01:51:00,1.0374,1.0374,1.0374,1.0374,27900000.0
2007-09-13 01:52:00,1.0374,1.0375,1.0374,1.0374,448300000.0
2007-09-13 01:53:00,1.0374,1.0375,1.0374,1.03745,139199999.0
2007-09-13 01:54:00,1.0375,1.03755,1.0374,1.03755,50999998.0
2007-09-13 01:55:00,1.0376,1.0378,1.0376,1.0378,136600000.0
2007-09-13 01:56:00,1.0378,1.03785,1.03755,1.0377,393000001.0
2007-09-13 01:57:00,1.0377,1.0377,1.0377,1.0377,9600000.0
2007-09-13 01:58:00,1.0377,1.0377,1.03755,1.03755,86100000.0
2007-09-13 01:59:00,1.03711,1.03738,1.03711,1.03723,46200000.0
2007-09-13 02:00:00,1.03755,1.03765,1.03755,1.03765,8800000.0
2007-09-13 02:01:00,1.03765,1.03765,1.03765,1.03765,2400000.0
2007-09-13 02:02:00,1.0377,1.03785,1.03765,1.03775,99200000.0
2007-09-13 02:03:00,1.03775,1.03775,1.03775,1.03775,2400000.0
2007-09-13 02:04:00,1.0377,1.03775,1.0377,1.0377,25600000.0
2007-09-13 02:05:00,1.0377,1.0377,1.0376,1.0376,41600000.0
2007-09-13 02:06:00,1.0376,1.0378,1.0376,1.0378,86500003.0
2007-09-13 02:07:00,1.0378,1.0379,1.0378,1.0379,141600000.0
2007-09-13 02:08:00,1.0379,1.0379,1.03775,1.0378,1488400000.0
2007-09-13 02:09:00,1.03775,1.0378,1.03775,1.0378,38300000.0
2007-09-13 02:10:00,1.0378,1.0378,1.03775,1.03775,24800000.0
2007-09-13 02:11:00,1.0378,1.03785,1.0378,1.03785,9400000.0
2007-09-13 02:12:00,1.03785,1.03785,1.03785,1.03785,195200000.0
2007-09-13 02:13:00,1.03785,1.0379,1.0378,1.03785,1407199961.0
2007-09-13 02:14:00,1.0379,1.03805,1.03785,1.0379,730800000.0
2007-09-13 02:16:00,1.03785,1.0379,1.03785,1.0379,1684100000.0
2007-09-13 02:17:00,1.03785,1.0379,1.03785,1.0379,1411799991.0
2007-09-13 02:18:00,1.0379,1.0379,1.0378,1.0378,512000000.0
2007-09-13 02:19:00,1.03758,1.03758,1.03729,1.03735,163500001.0
2007-09-13 02:20:00,1.0378,1.0378,1.0378,1.0378,4800000.0
2007-09-13 02:21:00,1.03721,1.03748,1.03721,1.03747,351200003.0
2007-09-13 02:22:00,1.0378,1.0378,1.03775,1.0378,44000000.0
2007-09-13 02:23:00,1.03755,1.03755,1.03755,1.03755,27200000.0
2007-09-13 02:24:00,1.0378,1.03785,1.03775,1.0378,301300000.0
2007-09-13 02:25:00,1.03743,1.03752,1.0374,1.0374,59300001.0
2007-09-13 02:26:00,1.03757,1.0376,1.03755,1.0376,223500001.0
2007-09-13 02:27:00,1.03753,1.0376,1.0375,1.03757,485499997.0
2007-09-13 02:28:00,1.0378,1.03785,1.0374,1.0377,170300001.0
2007-09-13 02:29:00,1.0377,1.0377,1.0375,1.0375,88700000.0
2007-09-13 02:30:00,1.0375,1.0377,1.0375,1.0377,49300000.0
2007-09-13 02:31:00,1.0376,1.0377,1.0374,1.0376,176500000.0
2007-09-13 02:32:00,1.0374,1.0376,1.0374,1.0375,7100000.0
2007-09-13 02:33:00,1.0375,1.0375,1.0374,1.0374,18400000.0
2007-09-13 02:34:00,1.0374,1.0374,1.03735,1.03735,4000000.0
2007-09-13 02:35:00,1.03735,1.0375,1.03735,1.0375,120700000.0
2007-09-13 02:36:00,1.0375,1.0375,1.03745,1.03745,32700000.0
2007-09-13 02:37:00,1.03745,1.03745,1.0371,1.03745,383700006.0
2007-09-13 02:38:00,1.0374,1.0374,1.0371,1.0373,149700004.0
2007-09-13 02:39:00,1.0373,1.0373,1.0371,1.0371,35200000.0
2007-09-13 02:40:00,1.0371,1.0371,1.0368,1.037,108899999.0
2007-09-13 02:41:00,1.037,1.03705,1.037,1.03705,13200000.0
2007-09-13 02:42:00,1.03657,1.03673,1.03653,1.03653,283299998.0
2007-09-13 02:43:00,1.03705,1.03705,1.0368,1.0368,15100000.0
2007-09-13 02:44:00,1.037,1.037,1.0368,1.037,320499999.0
2007-09-13 02:45:00,1.037,1.03705,1.03695,1.03705,122900000.0
2007-09-13 02:46:00,1.03705,1.03705,1.03695,1.037,60400000.0
2007-09-13 02:47:00,1.0367,1.0368,1.0367,1.03678,77200000.0
2007-09-13 02:48:00,1.03678,1.03678,1.03648,1.03658,73500000.0
2007-09-13 02:49:00,1.0367,1.0368,1.0367,1.03675,97600000.0
2007-09-13 02:50:00,1.037,1.037,1.037,1.037,24000000.0
2007-09-13 02:51:00,1.037,1.037,1.037,1.037,20400000.0
2007-09-13 02:52:00,1.03705,1.0371,1.03705,1.0371,265799997.0
2007-09-13 02:53:00,1.0371,1.0371,1.03705,1.03705,588500002.0
2007-09-13 02:54:00,1.03705,1.0374,1.03705,1.0371,934300004.0
2007-09-13 02:55:00,1.0371,1.0374,1.03705,1.03735,502200001.0
2007-09-13 02:56:00,1.0374,1.0374,1.03725,1.03725,136499999.0
2007-09-13 02:57:00,1.03725,1.0373,1.0371,1.0371,206900002.0
2007-09-13 02:58:00,1.0371,1.03735,1.0371,1.0371,89799999.0
2007-09-13 02:59:00,1.0371,1.0371,1.0371,1.0371,51600000.0
2007-09-13 03:00:00,1.0371,1.0373,1.0371,1.0373,138100000.0
2007-09-13 03:01:00,1.0373,1.0373,1.0373,1.0373,900000.0
2007-09-13 03:02:00,1.03715,1.03715,1.03692,1.03705,237100000.0
2007-09-13 03:03:00,1.0373,1.0373,1.03725,1.03725,28800000.0
2007-09-13 03:04:00,1.03725,1.0373,1.03725,1.0373,20400000.0
2007-09-13 03:05:00,1.0373,1.0373,1.0373,1.0373,37500001.0
2007-09-13 03:06:00,1.03725,1.03725,1.0371,1.0371,162000000.0
2007-09-13 03:07:00,1.0371,1.0371,1.037,1.037,91299997.0
2007-09-13 03:08:00,1.037,1.0371,1.037,1.0371,19899999.0
2007-09-13 03:09:00,1.0371,1.0371,1.0371,1.0371,1600000.0
2007-09-13 03:10:00,1.0371,1.0371,1.0365,1.0366,156900001.0
2007-09-13 03:11:00,1.0366,1.0366,1.0365,1.0365,103900000.0
2007-09-13 03:12:00,1.0365,1.0367,1.0365,1.0367,85200004.0
2007-09-13 03:13:00,1.0367,1.03675,1.0367,1.03675,31700000.0
2007-09-13 03:14:00,1.03638,1.03686,1.03635,1.0366,103399999.0
2007-09-13 03:15:00,1.03675,1.03678,1.03659,1.0366,97699998.0
2007-09-13 03:16:00,1.03671,1.03671,1.03647,1.03656,65299999.0
2007-09-13 03:17:00,1.03675,1.03675,1.03675,1.03675,8000000.0
2007-09-13 03:18:00,1.03675,1.03675,1.03675,1.03675,8000000.0
2007-09-13 03:19:00,1.03657,1.03657,1.03653,1.03653,42000000.0
2007-09-13 03:20:00,1.03675,1.03675,1.03675,1.03675,4000000.0
2007-09-13 03:21:00,1.03675,1.0369,1.0367,1.0367,61200000.0
2007-09-13 03:22:00,1.03632,1.03655,1.0363,1.03634,80200000.0
2007-09-13 03:23:00,1.0367,1.0367,1.0367,1.0367,600000.0
2007-09-13 03:24:00,1.0367,1.0368,1.0367,1.0367,81300000.0
2007-09-13 03:25:00,1.0367,1.0369,1.0367,1.0369,160199997.0
2007-09-13 03:26:00,1.0369,1.037,1.03675,1.03675,258800001.0
2007-09-13 03:27:00,1.0369,1.0369,1.0368,1.0368,64399999.0
2007-09-13 03:28:00,1.0368,1.0368,1.0367,1.0367,47899998.0
2007-09-13 03:29:00,1.0368,1.0368,1.0368,1.0368,15300000.0
2007-09-13 03:30:00,1.0368,1.0368,1.0368,1.0368,19299999.0
2007-09-13 03:31:00,1.0368,1.0368,1.0368,1.0368,15400000.0
2007-09-13 03:32:00,1.03644,1.03658,1.03644,1.03657,499900000.0
2007-09-13 03:33:00,1.0368,1.0368,1.0368,1.0368,19299999.0
2007-09-13 03:34:00,1.03639,1.03654,1.03639,1.03645,189200000.0
2007-09-13 03:35:00,1.03645,1.0365,1.03645,1.0365,70000000.0
2007-09-13 03:36:00,1.0368,1.0368,1.0368,1.0368,51800000.0
2007-09-13 03:37:00,1.03644,1.03644,1.03632,1.03642,49500000.0
2007-09-13 03:38:00,1.03644,1.03644,1.03626,1.03626,29900000.0
2007-09-13 03:39:00,1.03641,1.03648,1.03641,1.03648,72599998.0
2007-09-13 03:40:00,1.0368,1.0368,1.0368,1.0368,6800000.0
2007-09-13 03:41:00,1.0368,1.0368,1.03655,1.03655,159400001.0
2007-09-13 03:42:00,1.03625,1.0364,1.03615,1.0364,46400000.0
2007-09-13 03:43:00,1.03626,1.03642,1.03624,1.03642,135699998.0
2007-09-13 03:44:00,1.0366,1.0366,1.0366,1.0366,68400000.0
2007-09-13 03:45:00,1.0366,1.0366,1.0366,1.0366,39300000.0
2007-09-13 03:46:00,1.0359,1.036,1.0359,1.036,49300000.0
2007-09-13 03:47:00,1.0366,1.0366,1.0365,1.0366,115799999.0
2007-09-13 03:48:00,1.0366,1.0367,1.0366,1.0366,115000000.0
2007-09-13 03:49:00,1.0366,1.0367,1.0366,1.0367,159100000.0
2007-09-13 03:50:00,1.0367,1.0367,1.0367,1.0367,2400000.0
2007-09-13 03:51:00,1.0367,1.0368,1.0367,1.0367,283800000.0
2007-09-13 03:52:00,1.03665,1.037,1.03665,1.0369,483700000.0
2007-09-13 03:53:00,1.0369,1.0369,1.0369,1.0369,99500000.0
2007-09-13 03:54:00,1.03651,1.03666,1.03651,1.03653,112700002.0
2007-09-13 03:55:00,1.0369,1.0369,1.0369,1.0369,28600000.0
2007-09-13 03:56:00,1.0369,1.0369,1.0367,1.0367,69500000.0
2007-09-13 03:57:00,1.0367,1.0368,1.0367,1.0368,25100000.0
2007-09-13 03:58:00,1.0368,1.0368,1.0368,1.0368,6400000.0
2007-09-13 03:59:00,1.0368,1.0373,1.0368,1.0373,384500001.0
2007-09-13 04:00:00,1.0373,1.0373,1.037,1.037,146900002.0
2007-09-13 04:01:00,1.03705,1.03715,1.03695,1.0371,121500000.0
2007-09-13 04:02:00,1.0371,1.0372,1.0367,1.037,161399997.0
2007-09-13 04:03:00,1.0371,1.0372,1.037,1.037,69799999.0
2007-09-13 04:04:00,1.037,1.0371,1.037,1.0371,16000000.0
2007-09-13 04:05:00,1.0371,1.0371,1.037,1.0371,146700000.0
2007-09-13 04:06:00,1.03693,1.03693,1.03682,1.03682,23100000.0
2007-09-13 04:07:00,1.03677,1.03683,1.03677,1.03683,5600000.0
2007-09-13 04:08:00,1.03697,1.03705,1.0369,1.0369,12000000.0
2007-09-13 04:09:00,1.0371,1.0371,1.03685,1.0369,116300001.0
2007-09-13 04:10:00,1.0369,1.037,1.0368,1.0368,117000000.0
2007-09-13 04:11:00,1.03656,1.03672,1.03656,1.03672,9700000.0
2007-09-13 04:12:00,1.0368,1.0368,1.0368,1.0368,12800000.0
2007-09-13 04:13:00,1.0368,1.0369,1.0368,1.0369,13600000.0
2007-09-13 04:14:00,1.03674,1.03675,1.03637,1.03675,140499998.0
2007-09-13 04:15:00,1.03665,1.03677,1.03647,1.03677,66799998.0
2007-09-13 04:16:00,1.03685,1.03685,1.03672,1.03672,90399996.0
2007-09-13 04:17:00,1.0368,1.0369,1.0367,1.0369,113200001.0
2007-09-13 04:18:00,1.03674,1.03674,1.03649,1.03655,42600000.0
2007-09-13 04:19:00,1.03695,1.037,1.03695,1.037,21600000.0
2007-09-13 04:20:00,1.03669,1.03683,1.03655,1.03655,17600000.0
2007-09-13 04:21:00,1.03674,1.03674,1.0367,1.03673,22400000.0
2007-09-13 04:22:00,1.037,1.037,1.037,1.037,10400000.0
2007-09-13 04:23:00,1.037,1.037,1.0369,1.0369,89600001.0
2007-09-13 04:24:00,1.0369,1.0369,1.0368,1.0368,72500001.0
2007-09-13 04:25:00,1.0368,1.0368,1.0368,1.0368,79200002.0
2007-09-13 04:26:00,1.03646,1.0366,1.03642,1.0366,45600000.0
2007-09-13 04:27:00,1.0366,1.0367,1.0366,1.0367,63800000.0
2007-09-13 04:28:00,1.0367,1.03675,1.0367,1.03675,32800000.0
2007-09-13 04:29:00,1.03675,1.03675,1.0367,1.0367,40699999.0
2007-09-13 04:30:00,1.0368,1.0368,1.0368,1.0368,3200000.0
2007-09-13 04:31:00,1.0368,1.0368,1.0368,1.0368,6400000.0
2007-09-13 04:32:00,1.03675,1.03675,1.03675,1.03675,46900000.0
2007-09-13 04:33:00,1.03685,1.03685,1.03685,1.03685,1600000.0
2007-09-13 04:34:00,1.03663,1.03669,1.03643,1.03669,77700002.0
2007-09-13 04:35:00,1.03685,1.03685,1.03685,1.03685,800000.0
2007-09-13 04:36:00,1.03667,1.03667,1.03663,1.03663,3700000.0
2007-09-13 04:37:00,1.03667,1.03667,1.03649,1.03649,63300000.0
2007-09-13 04:38:00,1.0368,1.0368,1.0368,1.0368,20000000.0
2007-09-13 04:39:00,1.0368,1.0369,1.0368,1.0369,96400002.0
2007-09-13 04:40:00,1.0369,1.0369,1.03675,1.0368,285700000.0
2007-09-13 04:41:00,1.0368,1.037,1.0368,1.037,64000000.0
2007-09-13 04:42:00,1.037,1.0371,1.03695,1.0371,247300002.0
2007-09-13 04:43:00,1.03725,1.03725,1.03725,1.03725,18400000.0
2007-09-13 04:44:00,1.03725,1.03725,1.03725,1.03725,3200000.0
2007-09-13 04:45:00,1.03682,1.03687,1.03679,1.03683,47100001.0
2007-09-13 04:46:00,1.03671,1.03689,1.03671,1.03689,7900000.0
2007-09-13 04:47:00,1.03691,1.03697,1.03682,1.03686,72500001.0
2007-09-13 04:48:00,1.0367,1.03687,1.03659,1.03681,102600001.0
2007-09-13 04:49:00,1.03678,1.03699,1.03678,1.03691,58700000.0
2007-09-13 04:50:00,1.0373,1.0373,1.03725,1.03725,8800000.0
2007-09-13 04:51:00,1.03725,1.03725,1.03725,1.03725,8000000.0
2007-09-13 04:52:00,1.03725,1.03725,1.03725,1.03725,12800000.0
2007-09-13 04:53:00,1.03702,1.03702,1.03681,1.03681,14400000.0
2007-09-13 04:54:00,1.03725,1.03725,1.03725,1.03725,3200000.0
2007-09-13 04:55:00,1.03725,1.03725,1.0369,1.0371,97300000.0
2007-09-13 04:56:00,1.0371,1.0371,1.0371,1.0371,19500000.0
2007-09-13 04:57:00,1.03671,1.03692,1.03666,1.03672,179299999.0
2007-09-13 04:58:00,1.0371,1.0371,1.0371,1.0371,600000.0
2007-09-13 04:59:00,1.0371,1.0371,1.0371,1.0371,600000.0
2007-09-13 05:00:00,1.037,1.037,1.037,1.037,2800000.0
2007-09-13 05:01:00,1.0368,1.0368,1.0367,1.03675,295100002.0
2007-09-13 05:02:00,1.03677,1.03679,1.03648,1.03673,723100012.0
2007-09-13 05:03:00,1.0367,1.0368,1.03665,1.0368,464100003.0
2007-09-13 05:04:00,1.037,1.037,1.03685,1.03685,49200000.0
2007-09-13 05:05:00,1.03685,1.03685,1.0368,1.0368,17600000.0
2007-09-13 05:06:00,1.0369,1.0369,1.0369,1.0369,300000.0
2007-09-13 05:07:00,1.0369,1.0369,1.03675,1.03675,9000000.0
2007-09-13 05:08:00,1.0368,1.03685,1.0368,1.03685,6600000.0
2007-09-13 05:09:00,1.03639,1.03663,1.03639,1.03643,147000000.0
2007-09-13 05:10:00,1.03685,1.0372,1.03685,1.0372,291100001.0
2007-09-13 05:11:00,1.0372,1.0373,1.0372,1.0373,18000000.0
2007-09-13 05:12:00,1.0373,1.0376,1.0372,1.0372,373500002.0
2007-09-13 05:13:00,1.0372,1.0372,1.0372,1.0372,13200000.0
2007-09-13 05:14:00,1.0372,1.0372,1.0372,1.0372,13200000.0
2007-09-13 05:15:00,1.0372,1.0372,1.0372,1.0372,9200000.0
2007-09-13 05:16:00,1.0372,1.0372,1.037,1.0371,134300000.0
2007-09-13 05:17:00,1.0371,1.0371,1.037,1.037,28300000.0
2007-09-13 05:18:00,1.037,1.037,1.0369,1.0369,48800000.0
2007-09-13 05:19:00,1.03672,1.03674,1.03637,1.03674,178000000.0
2007-09-13 05:20:00,1.03665,1.03681,1.03655,1.03681,112200001.0
2007-09-13 05:21:00,1.0369,1.0369,1.0368,1.0368,46800000.0
2007-09-13 05:22:00,1.0368,1.0368,1.0366,1.0366,35200000.0
2007-09-13 05:23:00,1.0367,1.0367,1.0367,1.0367,7600000.0
2007-09-13 05:24:00,1.0368,1.0368,1.0367,1.03675,46800000.0
2007-09-13 05:25:00,1.03675,1.03675,1.03675,1.03675,2400000.0
2007-09-13 05:26:00,1.03675,1.03675,1.03675,1.03675,7200000.0
2007-09-13 05:27:00,1.03647,1.03647,1.03632,1.03632,142400000.0
2007-09-13 05:28:00,1.03675,1.03675,1.03675,1.03675,2400000.0
2007-09-13 05:29:00,1.03675,1.03675,1.03675,1.03675,4800000.0
2007-09-13 05:30:00,1.03675,1.03675,1.03675,1.03675,12000000.0
2007-09-13 05:31:00,1.03675,1.03675,1.0366,1.0366,123200000.0
2007-09-13 05:32:00,1.03655,1.0366,1.0365,1.0366,194700001.0
2007-09-13 05:33:00,1.0366,1.0366,1.0366,1.0366,34200000.0
2007-09-13 05:34:00,1.03655,1.03655,1.03645,1.03645,14300000.0
2007-09-13 05:35:00,1.0366,1.0369,1.0366,1.03665,308800001.0
2007-09-13 05:36:00,1.03665,1.0368,1.03655,1.0366,382000000.0
2007-09-13 05:37:00,1.0366,1.0367,1.0366,1.03665,174600001.0
2007-09-13 05:38:00,1.03665,1.03665,1.03655,1.0366,171499998.0
2007-09-13 05:39:00,1.0367,1.0367,1.03655,1.03655,48000000.0
2007-09-13 05:40:00,1.0365,1.0365,1.03635,1.03635,131900000.0
2007-09-13 05:41:00,1.03635,1.0364,1.0362,1.0363,1406799998.0
2007-09-13 05:42:00,1.0363,1.0368,1.0361,1.0363,1064899999.0
2007-09-13 05:43:00,1.0363,1.0367,1.0363,1.0363,1064899999.0
2007-09-13 05:44:00,1.0363,1.0363,1.0361,1.0361,212099997.0
2007-09-13 05:45:00,1.0361,1.0361,1.0361,1.0361,5900000.0
2007-09-13 05:46:00,1.03553,1.03574,1.0355,1.03574,102799998.0
2007-09-13 05:47:00,1.03573,1.03585,1.03565,1.03576,227000004.0
2007-09-13 05:48:00,1.03576,1.03587,1.03555,1.03587,272199997.0
2007-09-13 05:49:00,1.0361,1.0361,1.03595,1.0361,310599998.0
2007-09-13 05:50:00,1.03615,1.03615,1.03615,1.03615,1600000.0
2007-09-13 05:51:00,1.03625,1.03625,1.03605,1.03605,78800000.0
2007-09-13 05:52:00,1.036,1.036,1.036,1.036,68800000.0
2007-09-13 05:53:00,1.03605,1.03605,1.036,1.036,122000000.0
2007-09-13 05:54:00,1.036,1.036,1.03595,1.036,314600000.0
2007-09-13 05:55:00,1.036,1.036,1.03585,1.03585,183400000.0
2007-09-13 05:56:00,1.0359,1.0359,1.0359,1.0359,63900000.0
2007-09-13 05:57:00,1.0359,1.0359,1.0359,1.0359,22800000.0
2007-09-13 05:58:00,1.0359,1.0359,1.0359,1.0359,32800000.0
2007-09-13 05:59:00,1.0359,1.0359,1.0359,1.0359,68800000.0
2007-09-13 06:00:00,1.0356,1.03575,1.03556,1.03563,197800000.0
2007-09-13 06:01:00,1.0357,1.0357,1.0357,1.0357,78299999.0
2007-09-13 06:02:00,1.03595,1.03595,1.0359,1.0359,29600000.0
2007-09-13 06:03:00,1.036,1.036,1.036,1.036,4000000.0
2007-09-13 06:04:00,1.03561,1.03578,1.0356,1.03577,105599998.0
2007-09-13 06:05:00,1.03575,1.03575,1.03573,1.03575,47199999.0
2007-09-13 06:06:00,1.03605,1.03605,1.03605,1.03605,2400000.0
2007-09-13 06:07:00,1.03605,1.03605,1.03605,1.03605,1600000.0
2007-09-13 06:08:00,1.03605,1.0361,1.03605,1.0361,104800001.0
2007-09-13 06:09:00,1.0361,1.0361,1.036,1.036,210499999.0
2007-09-13 06:10:00,1.03565,1.03575,1.03565,1.03575,148700002.0
2007-09-13 06:11:00,1.036,1.036,1.0358,1.0358,90599999.0
2007-09-13 06:12:00,1.0358,1.0358,1.0356,1.0356,58600000.0
2007-09-13 06:13:00,1.0356,1.03565,1.0355,1.0355,95100000.0
2007-09-13 06:14:00,1.0355,1.03565,1.03545,1.0356,255999999.0
2007-09-13 06:15:00,1.03565,1.03565,1.0353,1.0353,219399997.0
2007-09-13 06:16:00,1.0353,1.0356,1.0353,1.0354,439899998.0
2007-09-13 06:17:00,1.0354,1.0354,1.03535,1.0354,119199999.0
2007-09-13 06:18:00,1.0354,1.03575,1.03535,1.03575,195299998.0
2007-09-13 06:19:00,1.03575,1.03575,1.0355,1.03555,172000000.0
2007-09-13 06:20:00,1.0356,1.0358,1.0356,1.0357,112000000.0
2007-09-13 06:21:00,1.0357,1.0357,1.0357,1.0357,40000000.0
2007-09-13 06:22:00,1.03543,1.03543,1.03528,1.0353,709399999.0
2007-09-13 06:23:00,1.03545,1.03567,1.03541,1.03544,1100000002.0
2007-09-13 06:24:00,1.0356,1.0356,1.03545,1.03545,45200000.0
2007-09-13 06:25:00,1.0355,1.0356,1.0355,1.0356,16400000.0
2007-09-13 06:26:00,1.0355,1.03555,1.0353,1.0354,111800000.0
2007-09-13 06:27:00,1.0354,1.0354,1.03535,1.0354,178499999.0
2007-09-13 06:28:00,1.03545,1.0356,1.03545,1.0356,93600000.0
2007-09-13 06:29:00,1.0356,1.0357,1.0356,1.0357,141500000.0
2007-09-13 06:30:00,1.0357,1.0359,1.0356,1.0356,414000004.0
2007-09-13 06:31:00,1.0356,1.0356,1.0356,1.0356,699300000.0
2007-09-13 06:32:00,1.0356,1.0357,1.0356,1.0357,190800003.0
2007-09-13 06:33:00,1.0357,1.0358,1.0357,1.0358,45400000.0
2007-09-13 06:34:00,1.0358,1.03595,1.03575,1.0358,186900000.0
2007-09-13 06:35:00,1.0358,1.0358,1.0357,1.0357,53200000.0
2007-09-13 06:36:00,1.0357,1.0357,1.0356,1.0357,59200001.0
2007-09-13 06:37:00,1.0357,1.0357,1.0357,1.0357,58800000.0
2007-09-13 06:38:00,1.0357,1.0358,1.0357,1.0358,49400000.0
2007-09-13 06:39:00,1.0358,1.0358,1.0358,1.0358,463900010.0
2007-09-13 06:40:00,1.0358,1.036,1.0358,1.03595,233700001.0
2007-09-13 06:41:00,1.0359,1.0359,1.0359,1.0359,135700000.0
2007-09-13 06:42:00,1.0359,1.03605,1.0359,1.03605,57600000.0
2007-09-13 06:43:00,1.03563,1.03574,1.03563,1.03573,208200002.0
2007-09-13 06:44:00,1.03605,1.03605,1.03605,1.03605,800000.0
2007-09-13 06:45:00,1.03578,1.03585,1.03578,1.0358,297600001.0
2007-09-13 06:47:00,1.03583,1.03583,1.03575,1.03575,865700008.0
2007-09-13 06:48:00,1.0361,1.0363,1.0361,1.0363,43200000.0
2007-09-13 06:49:00,1.0363,1.0363,1.0362,1.0362,63200000.0
2007-09-13 06:50:00,1.0362,1.0363,1.0362,1.0362,79200000.0
2007-09-13 06:51:00,1.0362,1.0362,1.0362,1.0362,23400000.0
2007-09-13 06:52:00,1.0362,1.0362,1.0359,1.036,366799999.0
2007-09-13 06:53:00,1.036,1.0361,1.036,1.0361,44900000.0
2007-09-13 06:54:00,1.0361,1.0362,1.0361,1.0362,23500000.0
2007-09-13 06:55:00,1.0361,1.0361,1.0361,1.0361,10000000.0
2007-09-13 06:56:00,1.0361,1.0361,1.0361,1.0361,10000000.0
2007-09-13 06:57:00,1.0358,1.03585,1.0357,1.0357,865000021.0
2007-09-13 06:58:00,1.0361,1.0361,1.0361,1.0361,10000000.0
2007-09-13 06:59:00,1.0361,1.0361,1.0361,1.0361,10000000.0
2007-09-13 07:00:00,1.03574,1.03618,1.03574,1.03618,652400000.0
2007-09-13 07:01:00,1.03579,1.03612,1.03579,1.03587,792600004.0
2007-09-13 07:02:00,1.03591,1.03591,1.0357,1.03579,512100004.0
2007-09-13 07:03:00,1.0361,1.0361,1.0361,1.0361,30000000.0
2007-09-13 07:04:00,1.0361,1.0361,1.03605,1.03605,22400000.0
2007-09-13 07:05:00,1.0361,1.0361,1.0361,1.0361,20000000.0
2007-09-13 07:06:00,1.0361,1.0361,1.0361,1.0361,18000000.0
2007-09-13 07:07:00,1.036,1.036,1.036,1.036,59800000.0
2007-09-13 07:08:00,1.036,1.036,1.03595,1.03595,52800000.0
2007-09-13 07:09:00,1.03595,1.036,1.03595,1.036,301300001.0
2007-09-13 07:10:00,1.036,1.036,1.036,1.036,56400000.0
2007-09-13 07:11:00,1.0361,1.0362,1.0361,1.0361,102200000.0
2007-09-13 07:12:00,1.0361,1.03625,1.03605,1.03625,189499999.0
2007-09-13 07:13:00,1.0362,1.03625,1.0362,1.0362,85700002.0
2007-09-13 07:14:00,1.0362,1.0363,1.03595,1.036,359000001.0
2007-09-13 07:15:00,1.0362,1.0362,1.036,1.036,199000001.0
2007-09-13 07:16:00,1.036,1.036,1.03595,1.036,199000001.0
2007-09-13 07:17:00,1.036,1.036,1.036,1.036,127099997.0
2007-09-13 07:18:00,1.0361,1.0361,1.0357,1.0358,70200000.0
2007-09-13 07:19:00,1.0358,1.0358,1.0356,1.0357,249099999.0
2007-09-13 07:20:00,1.0357,1.036,1.0356,1.036,625899995.0
2007-09-13 07:21:00,1.03595,1.0361,1.0357,1.03595,624600001.0
2007-09-13 07:22:00,1.036,1.036,1.03595,1.036,247200000.0
2007-09-13 07:23:00,1.036,1.036,1.036,1.036,336000000.0
2007-09-13 07:24:00,1.036,1.0361,1.036,1.0361,83500000.0
2007-09-13 07:25:00,1.03594,1.03598,1.03573,1.03573,371100004.0
2007-09-13 07:26:00,1.03597,1.03597,1.0356,1.03573,1065599994.0
2007-09-13 07:27:00,1.03575,1.03585,1.03575,1.03578,1435199989.0
2007-09-13 07:28:00,1.03575,1.03576,1.03555,1.03566,690799997.0
2007-09-13 07:29:00,1.0361,1.0362,1.0361,1.0362,36800000.0
2007-09-13 07:30:00,1.03615,1.03615,1.0361,1.0361,43600000.0
2007-09-13 07:31:00,1.03575,1.03599,1.03575,1.03599,279500001.0
2007-09-13 07:32:00,1.03615,1.0362,1.03615,1.0362,8800000.0
2007-09-13 07:33:00,1.03578,1.0359,1.03578,1.0359,47400000.0
2007-09-13 07:34:00,1.03615,1.0362,1.03615,1.0362,4800000.0
2007-09-13 07:35:00,1.0362,1.0362,1.0362,1.0362,4000000.0
2007-09-13 07:36:00,1.0362,1.0362,1.0362,1.0362,4000000.0
2007-09-13 07:37:00,1.03594,1.03612,1.03594,1.03599,33600000.0
2007-09-13 07:38:00,1.03625,1.03625,1.03615,1.03615,78200001.0
2007-09-13 07:39:00,1.03602,1.03617,1.03595,1.03595,636299997.0
2007-09-13 07:40:00,1.03595,1.03595,1.03565,1.0359,772999995.0
2007-09-13 07:41:00,1.0362,1.0362,1.0362,1.0362,48000000.0
2007-09-13 07:42:00,1.0362,1.0362,1.0361,1.0362,127000001.0
2007-09-13 07:43:00,1.0362,1.0362,1.0362,1.0362,2000000.0
2007-09-13 07:44:00,1.0361,1.0361,1.03605,1.03605,77100001.0
2007-09-13 07:45:00,1.0362,1.0363,1.0362,1.0363,3200000.0
2007-09-13 07:46:00,1.0362,1.0362,1.0361,1.0361,28600000.0
2007-09-13 07:47:00,1.0361,1.0361,1.0361,1.0361,128400000.0
2007-09-13 07:48:00,1.0361,1.0361,1.03605,1.0361,110500000.0
2007-09-13 07:49:00,1.0361,1.0362,1.0361,1.0361,76099999.0
2007-09-13 07:50:00,1.0362,1.0362,1.0361,1.0361,163800001.0
2007-09-13 07:51:00,1.0361,1.0361,1.03605,1.0361,141200000.0
2007-09-13 07:52:00,1.0361,1.0361,1.0361,1.0361,40100000.0
2007-09-13 07:53:00,1.03573,1.03586,1.03545,1.03586,465400002.0
2007-09-13 07:54:00,1.03597,1.03602,1.03567,1.03597,762400002.0
2007-09-13 07:55:00,1.0361,1.0361,1.0361,1.0361,89500000.0
2007-09-13 07:56:00,1.0362,1.03655,1.0362,1.03645,539699998.0
2007-09-13 07:57:00,1.03645,1.03645,1.0361,1.0361,67899999.0
2007-09-13 07:58:00,1.03625,1.0363,1.036,1.03615,250199998.0
2007-09-13 07:59:00,1.0362,1.0362,1.036,1.0361,314500001.0
2007-09-13 08:00:00,1.0357,1.03596,1.03545,1.03566,421099998.0
2007-09-13 08:01:00,1.0361,1.0361,1.0361,1.0361,29800000.0
2007-09-13 08:02:00,1.03615,1.03615,1.036,1.036,87799998.0
2007-09-13 08:03:00,1.036,1.036,1.03555,1.0356,568600001.0
2007-09-13 08:04:00,1.0356,1.03575,1.03555,1.03575,266799998.0
2007-09-13 08:05:00,1.0357,1.0357,1.03565,1.03565,40000000.0
2007-09-13 08:06:00,1.03565,1.03565,1.03565,1.03565,800000.0
2007-09-13 08:07:00,1.03565,1.03565,1.03555,1.03555,59500000.0
2007-09-13 08:08:00,1.03555,1.03555,1.03545,1.03545,98900001.0
2007-09-13 08:09:00,1.03545,1.0357,1.03545,1.0357,163899999.0
2007-09-13 08:10:00,1.03543,1.03548,1.03513,1.03546,195500003.0
2007-09-13 08:11:00,1.03546,1.03555,1.03542,1.03542,701100003.0
2007-09-13 08:12:00,1.0357,1.0357,1.03555,1.03565,232199999.0
2007-09-13 08:13:00,1.0357,1.0357,1.03555,1.0356,309400001.0
2007-09-13 08:14:00,1.0356,1.0357,1.0355,1.0356,273600000.0
2007-09-13 08:15:00,1.0357,1.03595,1.0357,1.0359,31600000.0
2007-09-13 08:16:00,1.0359,1.036,1.0359,1.0359,148200003.0
2007-09-13 08:17:00,1.03585,1.03595,1.0358,1.0359,426600001.0
2007-09-13 08:18:00,1.0359,1.03595,1.0358,1.03595,153300002.0
2007-09-13 08:19:00,1.03595,1.03595,1.03595,1.03595,4800000.0
2007-09-13 08:20:00,1.03595,1.03615,1.0359,1.0361,113500002.0
2007-09-13 08:21:00,1.0361,1.0363,1.0361,1.03615,174299998.0
2007-09-13 08:22:00,1.03615,1.03625,1.03615,1.03625,41600000.0
2007-09-13 08:23:00,1.03625,1.03625,1.0362,1.03625,15200000.0
2007-09-13 08:24:00,1.03625,1.03625,1.0362,1.03625,60700002.0
2007-09-13 08:25:00,1.0362,1.03635,1.0362,1.0363,99700000.0
2007-09-13 08:26:00,1.0363,1.0364,1.0362,1.0362,153300000.0
2007-09-13 08:27:00,1.0362,1.0363,1.0361,1.03625,110500000.0
2007-09-13 08:28:00,1.03625,1.03635,1.0359,1.0359,721400000.0
2007-09-13 08:29:00,1.03585,1.0362,1.03585,1.0362,307599994.0
2007-09-13 08:30:00,1.0362,1.03625,1.03615,1.0362,22000000.0
2007-09-13 08:31:00,1.0362,1.0362,1.0362,1.0362,19200000.0
2007-09-13 08:32:00,1.0362,1.0362,1.0362,1.0362,12000000.0
2007-09-13 08:33:00,1.0362,1.0362,1.03595,1.03605,80500000.0
2007-09-13 08:34:00,1.03605,1.03605,1.03585,1.03595,40100000.0
2007-09-13 08:35:00,1.03595,1.03595,1.0359,1.0359,70000000.0
2007-09-13 08:36:00,1.0359,1.0359,1.03575,1.0358,62300000.0
2007-09-13 08:37:00,1.0358,1.0358,1.0356,1.0356,88100000.0
2007-09-13 08:38:00,1.0356,1.0357,1.03555,1.0357,223500001.0
2007-09-13 08:39:00,1.0357,1.0357,1.03565,1.0357,167200002.0
2007-09-13 08:40:00,1.0357,1.0357,1.0354,1.03545,470400003.0
2007-09-13 08:41:00,1.0354,1.0355,1.03525,1.0353,663699998.0
2007-09-13 08:42:00,1.03525,1.0356,1.03525,1.0355,642400004.0
2007-09-13 08:43:00,1.0356,1.0357,1.03555,1.0356,467299997.0
2007-09-13 08:44:00,1.0356,1.0357,1.0355,1.0357,274800000.0
2007-09-13 08:45:00,1.0356,1.0358,1.0355,1.03565,395600005.0
2007-09-13 08:46:00,1.03537,1.03551,1.03511,1.03546,340800001.0
2007-09-13 08:47:00,1.0357,1.0358,1.0357,1.0357,320499999.0
2007-09-13 08:48:00,1.0357,1.03575,1.0357,1.03575,112600000.0
2007-09-13 08:49:00,1.03575,1.0358,1.0357,1.03575,98000000.0
2007-09-13 08:50:00,1.03575,1.036,1.03575,1.036,18300000.0
2007-09-13 08:51:00,1.03595,1.0361,1.0358,1.0358,312699996.0
2007-09-13 08:52:00,1.0358,1.0362,1.0358,1.0359,596900000.0
2007-09-13 08:53:00,1.0359,1.03605,1.0359,1.03605,614899994.0
2007-09-13 08:54:00,1.03605,1.03615,1.036,1.036,111000000.0
2007-09-13 08:55:00,1.03605,1.0361,1.03605,1.0361,6300000.0
2007-09-13 08:56:00,1.03605,1.0363,1.03605,1.0361,138400000.0
2007-09-13 08:57:00,1.03594,1.03594,1.03575,1.03578,15200000.0
2007-09-13 08:58:00,1.03615,1.0362,1.036,1.03605,146000002.0
2007-09-13 08:59:00,1.0361,1.0363,1.0361,1.0363,182800002.0
2007-09-13 09:00:00,1.0363,1.0365,1.0361,1.0361,306999995.0
2007-09-13 09:01:00,1.0361,1.0364,1.0361,1.03635,666400007.0
2007-09-13 09:02:00,1.0364,1.037,1.0364,1.0369,1274400006.0
2007-09-13 09:03:00,1.03685,1.03715,1.03675,1.0369,715000003.0
2007-09-13 09:04:00,1.0369,1.037,1.0368,1.0368,1453100002.0
2007-09-13 09:05:00,1.0368,1.0368,1.0367,1.0367,451599999.0
2007-09-13 09:06:00,1.0367,1.0367,1.03625,1.03625,202800000.0
2007-09-13 09:07:00,1.0363,1.0363,1.0356,1.0361,1334300003.0
2007-09-13 09:08:00,1.0361,1.0365,1.03605,1.0364,807600002.0
2007-09-13 09:09:00,1.0364,1.0364,1.03635,1.03635,337200000.0
2007-09-13 09:10:00,1.03635,1.0366,1.03615,1.0366,278799998.0
2007-09-13 09:11:00,1.0366,1.0366,1.0365,1.0365,161099996.0
2007-09-13 09:12:00,1.0365,1.0365,1.0365,1.0365,23900000.0
2007-09-13 09:13:00,1.0365,1.0365,1.0364,1.0365,318899996.0
2007-09-13 09:14:00,1.03645,1.03645,1.0361,1.0363,584199996.0
2007-09-13 09:15:00,1.0363,1.0363,1.03615,1.0362,120500002.0
2007-09-13 09:16:00,1.0362,1.0362,1.03615,1.0362,22700000.0
2007-09-13 09:17:00,1.0362,1.0362,1.0358,1.0358,228500000.0
2007-09-13 09:18:00,1.0358,1.0358,1.0355,1.03555,594200005.0
2007-09-13 09:19:00,1.03555,1.03555,1.0352,1.0353,522299997.0
2007-09-13 09:20:00,1.03525,1.0355,1.03525,1.0354,517800001.0
2007-09-13 09:21:00,1.0354,1.0355,1.03525,1.03525,680600012.0
2007-09-13 09:22:00,1.0354,1.03545,1.0353,1.0353,203599999.0
2007-09-13 09:23:00,1.0353,1.0355,1.03525,1.0355,153699999.0
2007-09-13 09:24:00,1.0355,1.0355,1.0354,1.0354,121500000.0
2007-09-13 09:25:00,1.0354,1.03545,1.0354,1.03545,79599998.0
2007-09-13 09:26:00,1.03545,1.0356,1.03545,1.0356,221800000.0
2007-09-13 09:27:00,1.0356,1.0357,1.0355,1.0355,341800004.0
2007-09-13 09:28:00,1.0356,1.0356,1.03545,1.03545,1516100013.0
2007-09-13 09:29:00,1.03545,1.0356,1.03545,1.0356,337299994.0
2007-09-13 09:30:00,1.0356,1.036,1.0356,1.03585,239600001.0
2007-09-13 09:31:00,1.03585,1.03595,1.0358,1.0359,796300007.0
2007-09-13 09:32:00,1.0359,1.0359,1.0354,1.03565,1470800021.0
2007-09-13 09:33:00,1.0357,1.0358,1.03555,1.0357,346400005.0
2007-09-13 09:34:00,1.0357,1.0357,1.03565,1.0357,148400001.0
2007-09-13 09:35:00,1.0357,1.0357,1.03555,1.0357,317900000.0
2007-09-13 09:36:00,1.0357,1.0357,1.0356,1.0357,358599997.0
2007-09-13 09:37:00,1.0357,1.0357,1.0357,1.0357,165100000.0
2007-09-13 09:38:00,1.0357,1.0366,1.0357,1.0365,641399999.0
2007-09-13 09:39:00,1.0365,1.0365,1.036,1.03615,1873700002.0
2007-09-13 09:40:00,1.03615,1.03615,1.036,1.036,189100004.0
2007-09-13 09:41:00,1.036,1.0362,1.03585,1.03585,276600001.0
2007-09-13 09:42:00,1.0358,1.03595,1.0357,1.0358,493600003.0
2007-09-13 09:43:00,1.0358,1.0358,1.03575,1.03575,47200000.0
2007-09-13 09:44:00,1.03575,1.03575,1.0355,1.0355,155600000.0
2007-09-13 09:45:00,1.0355,1.03585,1.03525,1.03525,743699997.0
2007-09-13 09:46:00,1.0353,1.0353,1.0351,1.0351,513899996.0
2007-09-13 09:47:00,1.0352,1.0354,1.0351,1.03525,196400000.0
2007-09-13 09:48:00,1.0353,1.0354,1.0352,1.03525,49600000.0
2007-09-13 09:49:00,1.0352,1.0353,1.03515,1.03525,43600000.0
2007-09-13 09:50:00,1.0353,1.0353,1.0352,1.0353,15700000.0
2007-09-13 09:51:00,1.03525,1.0353,1.03525,1.0353,22200000.0
2007-09-13 09:52:00,1.0353,1.0355,1.0352,1.0354,1285800005.0
2007-09-13 09:53:00,1.0354,1.0354,1.0353,1.0353,34200000.0
2007-09-13 09:54:00,1.0353,1.0353,1.03515,1.03515,40100000.0
2007-09-13 09:55:00,1.0352,1.0353,1.0352,1.0353,53900000.0
2007-09-13 09:56:00,1.0353,1.0353,1.0352,1.0353,194600001.0
2007-09-13 09:57:00,1.03525,1.0353,1.03515,1.03515,141900000.0
2007-09-13 09:58:00,1.0352,1.03535,1.0352,1.03535,155399999.0
2007-09-13 09:59:00,1.0354,1.0354,1.0353,1.0354,1339100003.0
2007-09-13 10:00:00,1.0354,1.0354,1.0353,1.0353,213999998.0
2007-09-13 10:01:00,1.0353,1.0354,1.0352,1.0353,416300000.0
2007-09-13 10:02:00,1.0352,1.0352,1.03515,1.03515,55400000.0
2007-09-13 10:03:00,1.0352,1.0352,1.035,1.0351,529400000.0
2007-09-13 10:04:00,1.0351,1.0352,1.03495,1.035,374600002.0
2007-09-13 10:05:00,1.035,1.0351,1.03435,1.03435,847399999.0
2007-09-13 10:06:00,1.03435,1.0345,1.033,1.033,1415299994.0
2007-09-13 10:07:00,1.03295,1.0332,1.0322,1.03285,734998317.0
2007-09-13 10:08:00,1.03285,1.03285,1.0321,1.0323,1585000005.0
2007-09-13 10:09:00,1.0323,1.0325,1.03195,1.03235,1102700006.0
2007-09-13 10:10:00,1.03235,1.0324,1.03155,1.0318,622299999.0
2007-09-13 10:11:00,1.0318,1.0336,1.0317,1.0335,1256800005.0
2007-09-13 10:12:00,1.03345,1.0358,1.03345,1.0358,1690599998.0
2007-09-13 10:13:00,1.0358,1.0359,1.0343,1.0345,1538099995.0
2007-09-13 10:14:00,1.0347,1.035,1.03395,1.03445,1538099995.0
2007-09-13 10:15:00,1.0344,1.0354,1.0344,1.0354,1419000002.0
2007-09-13 10:16:00,1.0354,1.03585,1.0347,1.0348,1490199999.0
2007-09-13 10:17:00,1.0348,1.0348,1.03415,1.0345,650599997.0
2007-09-13 10:18:00,1.0346,1.0347,1.0345,1.0347,106600001.0
2007-09-13 10:19:00,1.0347,1.0347,1.0342,1.0343,737300004.0
2007-09-13 10:20:00,1.0343,1.0343,1.0342,1.0343,33400000.0
2007-09-13 10:21:00,1.0343,1.0343,1.0342,1.03425,21400000.0
2007-09-13 10:22:00,1.0342,1.03425,1.03405,1.0342,31500000.0
2007-09-13 10:23:00,1.0342,1.0342,1.03405,1.0341,81400000.0
2007-09-13 10:24:00,1.03415,1.03415,1.03405,1.03415,61900000.0
2007-09-13 10:25:00,1.03415,1.03425,1.03405,1.03405,75800000.0
2007-09-13 10:26:00,1.03405,1.03405,1.03345,1.0336,455600000.0
2007-09-13 10:27:00,1.0336,1.0336,1.0333,1.0334,531340000.0
2007-09-13 10:28:00,1.0334,1.0336,1.0334,1.03355,103300000.0
2007-09-13 10:29:00,1.0337,1.0338,1.0336,1.0337,112700001.0
2007-09-13 10:30:00,1.0337,1.0338,1.0335,1.03355,318600002.0
2007-09-13 10:31:00,1.0337,1.0338,1.0337,1.0337,192900000.0
2007-09-13 10:32:00,1.0337,1.0341,1.0337,1.0341,394699996.0
2007-09-13 10:33:00,1.0341,1.0343,1.034,1.0341,910599991.0
2007-09-13 10:34:00,1.0341,1.0345,1.03405,1.0342,1389299982.0
2007-09-13 10:35:00,1.0342,1.0343,1.0341,1.0341,294900000.0
2007-09-13 10:36:00,1.0341,1.0341,1.0339,1.03405,250699999.0
2007-09-13 10:37:00,1.0341,1.0345,1.03405,1.0344,416899998.0
2007-09-13 10:38:00,1.0343,1.0343,1.0342,1.0343,1241599980.0
2007-09-13 10:39:00,1.0343,1.0343,1.0342,1.0343,104000000.0
2007-09-13 10:40:00,1.0343,1.0343,1.0343,1.0343,189100000.0
2007-09-13 10:41:00,1.0343,1.0344,1.03425,1.0343,351699997.0
2007-09-13 10:42:00,1.0343,1.0344,1.0342,1.0343,1286000003.0
2007-09-13 10:43:00,1.0342,1.0343,1.0342,1.0342,1294800000.0
2007-09-13 10:44:00,1.03425,1.0343,1.0341,1.03415,1294800000.0
2007-09-13 10:45:00,1.03415,1.03415,1.03405,1.03405,60200000.0
2007-09-13 10:46:00,1.03405,1.0341,1.0339,1.03395,151299999.0
2007-09-13 10:47:00,1.0339,1.0339,1.0337,1.0337,1287700004.0
2007-09-13 10:48:00,1.0337,1.0337,1.03315,1.0332,477921960.0
2007-09-13 10:49:00,1.0332,1.0336,1.0332,1.03355,828300000.0
2007-09-13 10:50:00,1.03355,1.03355,1.0333,1.0333,173300000.0
2007-09-13 10:51:00,1.0333,1.0334,1.0331,1.0333,603599995.0
2007-09-13 10:52:00,1.0333,1.0334,1.03275,1.0328,530900001.0
2007-09-13 10:53:00,1.03275,1.0331,1.0322,1.0322,1397499996.0
2007-09-13 10:54:00,1.0322,1.0323,1.0322,1.0323,1052899999.0
2007-09-13 10:55:00,1.0323,1.03245,1.03215,1.0323,498299999.0
2007-09-13 10:56:00,1.0323,1.0326,1.0321,1.0322,992500004.0
2007-09-13 10:57:00,1.0322,1.0323,1.03215,1.0322,301099997.0
2007-09-13 10:58:00,1.0322,1.0323,1.0322,1.03225,26400000.0
2007-09-13 10:59:00,1.0322,1.03225,1.03195,1.032,228800000.0
2007-09-13 11:00:00,1.03205,1.0325,1.032,1.03245,1280600006.0
2007-09-13 11:01:00,1.03245,1.0326,1.03215,1.0322,442300001.0
2007-09-13 11:02:00,1.0322,1.03245,1.0322,1.03245,395800000.0
2007-09-13 11:03:00,1.03245,1.03265,1.0324,1.03255,470600002.0
2007-09-13 11:04:00,1.03255,1.03255,1.03245,1.03255,144299998.0
2007-09-13 11:05:00,1.03255,1.0326,1.03245,1.0325,622699996.0
2007-09-13 11:06:00,1.0325,1.03255,1.03245,1.0325,168800000.0
2007-09-13 11:07:00,1.0325,1.0325,1.0322,1.03235,626299999.0
2007-09-13 11:08:00,1.03235,1.03255,1.03235,1.03255,71500000.0
2007-09-13 11:09:00,1.03255,1.03255,1.0323,1.0324,293800000.0
2007-09-13 11:10:00,1.0324,1.0324,1.0323,1.0323,97000000.0
2007-09-13 11:11:00,1.0324,1.0324,1.03225,1.0323,80200000.0
2007-09-13 11:12:00,1.0323,1.0324,1.0323,1.0323,46300000.0
2007-09-13 11:13:00,1.0323,1.0324,1.0323,1.0323,66299999.0
2007-09-13 11:14:00,1.0324,1.0326,1.0323,1.03255,89400000.0
2007-09-13 11:15:00,1.03255,1.0326,1.0325,1.03255,251800002.0
2007-09-13 11:16:00,1.0326,1.0328,1.0324,1.03255,298548684.0
2007-09-13 11:17:00,1.0326,1.0331,1.0325,1.0329,1379526038.0
2007-09-13 11:18:00,1.0329,1.033,1.0329,1.0329,174900000.0
2007-09-13 11:19:00,1.03295,1.0332,1.03295,1.0331,482293820.0
2007-09-13 11:20:00,1.0332,1.0333,1.03305,1.03305,720900005.0
2007-09-13 11:21:00,1.0331,1.0334,1.03305,1.0333,467099997.0
2007-09-13 11:22:00,1.0333,1.0333,1.033,1.0332,815200007.0
2007-09-13 11:23:00,1.0332,1.03325,1.033,1.0331,706300003.0
2007-09-13 11:24:00,1.0331,1.0335,1.03295,1.0335,1213500003.0
2007-09-13 11:25:00,1.0334,1.0334,1.033,1.033,431100004.0
2007-09-13 11:26:00,1.033,1.033,1.03295,1.03295,104800000.0
2007-09-13 11:27:00,1.033,1.033,1.0323,1.0324,680800002.0
2007-09-13 11:28:00,1.03235,1.0325,1.0322,1.0323,218900001.0
2007-09-13 11:29:00,1.0323,1.0325,1.0318,1.03185,591499996.0
2007-09-13 11:30:00,1.0319,1.0319,1.0315,1.0316,761300001.0
2007-09-13 11:31:00,1.0316,1.0319,1.0316,1.0318,116600000.0
2007-09-13 11:32:00,1.0318,1.0318,1.03145,1.0317,616899999.0
2007-09-13 11:33:00,1.03165,1.032,1.03165,1.0318,800599995.0
2007-09-13 11:34:00,1.0319,1.0326,1.0319,1.0321,465000001.0
2007-09-13 11:35:00,1.0321,1.0324,1.0321,1.0322,654000002.0
2007-09-13 11:36:00,1.0323,1.0324,1.0321,1.0321,562699999.0
2007-09-13 11:37:00,1.0321,1.0322,1.032,1.032,378699996.0
2007-09-13 11:38:00,1.032,1.0321,1.0319,1.032,1123899993.0
2007-09-13 11:39:00,1.032,1.0321,1.03185,1.032,763399991.0
2007-09-13 11:40:00,1.032,1.0325,1.032,1.0323,269299999.0
2007-09-13 11:41:00,1.03225,1.0324,1.0318,1.032,917579569.0
2007-09-13 11:42:00,1.032,1.032,1.03195,1.032,271400000.0
2007-09-13 11:43:00,1.032,1.0323,1.032,1.0322,896400000.0
2007-09-13 11:44:00,1.0322,1.0325,1.0322,1.0325,1074800002.0
2007-09-13 11:45:00,1.0325,1.0327,1.0325,1.0327,454800000.0
2007-09-13 11:46:00,1.0327,1.0328,1.0327,1.0327,330099995.0
2007-09-13 11:47:00,1.03275,1.0329,1.0325,1.0325,488899994.0
2007-09-13 11:48:00,1.0325,1.0325,1.03185,1.0319,438993190.0
2007-09-13 11:49:00,1.0319,1.0321,1.0318,1.032,375493189.0
2007-09-13 11:50:00,1.032,1.032,1.0317,1.0318,307772756.0
2007-09-13 11:51:00,1.0318,1.0318,1.0315,1.0315,754300003.0
2007-09-13 11:52:00,1.0315,1.0316,1.03145,1.0315,701800002.0
2007-09-13 11:53:00,1.03145,1.0318,1.03145,1.0318,620500000.0
2007-09-13 11:54:00,1.0318,1.0318,1.0316,1.0316,291100002.0
2007-09-13 11:55:00,1.0316,1.0316,1.0316,1.0316,122700004.0
2007-09-13 11:56:00,1.0316,1.0317,1.0315,1.0316,351600004.0
2007-09-13 11:57:00,1.0316,1.0317,1.0316,1.0316,41700000.0
2007-09-13 11:58:00,1.0317,1.032,1.03165,1.032,289699998.0
2007-09-13 11:59:00,1.03195,1.0323,1.03195,1.0323,508100002.0
2007-09-13 12:00:00,1.0323,1.0323,1.03225,1.0323,190999991.0
2007-09-13 12:01:00,1.0323,1.0327,1.0323,1.0327,416099990.0
2007-09-13 12:02:00,1.0327,1.0327,1.0325,1.03255,634799991.0
2007-09-13 12:03:00,1.0325,1.0327,1.0325,1.0327,69600000.0
2007-09-13 12:04:00,1.0327,1.0328,1.03265,1.0328,20800000.0
2007-09-13 12:05:00,1.0328,1.0329,1.0326,1.0327,191700000.0
2007-09-13 12:06:00,1.0327,1.0327,1.0324,1.0325,268599999.0
2007-09-13 12:07:00,1.0325,1.0325,1.03245,1.0325,79099999.0
2007-09-13 12:08:00,1.0324,1.0325,1.03235,1.0324,50900000.0
2007-09-13 12:09:00,1.0325,1.0329,1.0324,1.0327,1259799997.0
2007-09-13 12:10:00,1.0327,1.0331,1.0326,1.0331,480199987.0
2007-09-13 12:11:00,1.0331,1.0335,1.03265,1.03265,828399991.0
2007-09-13 12:12:00,1.0326,1.0327,1.03255,1.03265,714899995.0
2007-09-13 12:13:00,1.03265,1.0328,1.03225,1.03225,908600002.0
2007-09-13 12:14:00,1.03225,1.0324,1.03225,1.0323,561500007.0
2007-09-13 12:15:00,1.0323,1.0323,1.0323,1.0323,387000000.0
2007-09-13 12:16:00,1.0323,1.0323,1.0323,1.0323,140800000.0
2007-09-13 12:17:00,1.0323,1.0328,1.0323,1.0327,344299996.0
2007-09-13 12:18:00,1.0327,1.0327,1.03255,1.0326,400500000.0
2007-09-13 12:19:00,1.0326,1.033,1.03255,1.033,517699997.0
2007-09-13 12:20:00,1.033,1.0333,1.0329,1.0333,567099990.0
2007-09-13 12:21:00,1.0332,1.0335,1.03295,1.033,1807499991.0
2007-09-13 12:22:00,1.03315,1.03365,1.03315,1.03335,985299999.0
2007-09-13 12:23:00,1.03335,1.03335,1.03275,1.03295,1531400005.0
2007-09-13 12:24:00,1.033,1.0331,1.0328,1.03295,471700005.0
2007-09-13 12:25:00,1.0329,1.03295,1.03255,1.0327,442399996.0
2007-09-13 12:26:00,1.0327,1.0328,1.03265,1.03265,120700000.0
2007-09-13 12:27:00,1.03265,1.0329,1.03265,1.0327,476200005.0
2007-09-13 12:28:00,1.0327,1.0329,1.0327,1.0329,57700000.0
2007-09-13 12:29:00,1.0329,1.03315,1.0329,1.033,194200003.0
2007-09-13 12:30:00,1.033,1.0332,1.03295,1.0331,1183600002.0
2007-09-13 12:31:00,1.0331,1.0331,1.0328,1.0329,268200001.0
2007-09-13 12:32:00,1.033,1.0331,1.03275,1.0329,507584294.0
2007-09-13 12:33:00,1.0329,1.03295,1.03285,1.03285,108900000.0
2007-09-13 12:34:00,1.03295,1.03305,1.0329,1.03295,325499996.0
2007-09-13 12:35:00,1.033,1.0331,1.03295,1.0331,106100000.0
2007-09-13 12:36:00,1.0331,1.0335,1.03305,1.0333,743800004.0
2007-09-13 12:37:00,1.0333,1.0335,1.03315,1.0335,598799994.0
2007-09-13 12:38:00,1.0335,1.0335,1.03345,1.03345,183600000.0
2007-09-13 12:39:00,1.0335,1.0335,1.0332,1.0333,226800000.0
2007-09-13 12:40:00,1.0333,1.03335,1.03325,1.03335,156999999.0
2007-09-13 12:41:00,1.0333,1.0334,1.0333,1.0334,291099998.0
2007-09-13 12:42:00,1.0334,1.0334,1.03275,1.0328,1517499996.0
2007-09-13 12:43:00,1.0328,1.033,1.03275,1.03275,372800004.0
2007-09-13 12:44:00,1.03295,1.03295,1.0327,1.0327,181700001.0
2007-09-13 12:45:00,1.0327,1.0328,1.0327,1.0328,453899997.0
2007-09-13 12:46:00,1.0328,1.0329,1.0328,1.0329,226600000.0
2007-09-13 12:47:00,1.0329,1.033,1.0329,1.033,45200000.0
2007-09-13 12:48:00,1.033,1.0331,1.03295,1.0331,52900000.0
2007-09-13 12:49:00,1.0331,1.0331,1.03295,1.033,371899997.0
2007-09-13 12:50:00,1.03305,1.03305,1.03275,1.033,338200000.0
2007-09-13 12:51:00,1.033,1.03315,1.033,1.03315,407500002.0
2007-09-13 12:52:00,1.0332,1.0332,1.03285,1.033,553399997.0
2007-09-13 12:53:00,1.03295,1.0332,1.03295,1.0332,773400012.0
2007-09-13 12:54:00,1.0333,1.0334,1.0333,1.0334,24800000.0
2007-09-13 12:55:00,1.0334,1.0334,1.0332,1.0333,601399992.0
2007-09-13 12:56:00,1.0332,1.0332,1.0331,1.0331,185599998.0
2007-09-13 12:57:00,1.0331,1.0334,1.0331,1.0334,220000000.0
2007-09-13 12:58:00,1.0334,1.0334,1.0332,1.0334,1241900003.0
2007-09-13 12:59:00,1.0334,1.0339,1.0334,1.0339,475500001.0
2007-09-13 13:00:00,1.0339,1.0347,1.0337,1.0343,1448699997.0
2007-09-13 13:01:00,1.0343,1.03445,1.03415,1.03425,947200003.0
2007-09-13 13:02:00,1.03425,1.0345,1.03415,1.03445,238300000.0
2007-09-13 13:03:00,1.03445,1.0349,1.0343,1.03485,467799995.0
2007-09-13 13:04:00,1.03485,1.0349,1.0344,1.0349,1236599997.0
2007-09-13 13:05:00,1.035,1.0355,1.035,1.0355,1683100009.0
2007-09-13 13:06:00,1.03545,1.03565,1.0354,1.0355,1683100009.0
2007-09-13 13:07:00,1.0355,1.03555,1.03535,1.0354,398299999.0
2007-09-13 13:08:00,1.03535,1.0357,1.03535,1.03565,484000000.0
2007-09-13 13:09:00,1.0356,1.03595,1.0356,1.0359,488200008.0
2007-09-13 13:10:00,1.03595,1.036,1.0356,1.0357,977200000.0
2007-09-13 13:11:00,1.0357,1.0357,1.0355,1.0356,1069100004.0
2007-09-13 13:12:00,1.0356,1.03565,1.0352,1.03535,1378299990.0
2007-09-13 13:13:00,1.0353,1.03535,1.0353,1.0353,162600000.0
2007-09-13 13:14:00,1.0353,1.0353,1.0352,1.0352,324799999.0
2007-09-13 13:15:00,1.0352,1.03525,1.0352,1.0352,300300000.0
2007-09-13 13:16:00,1.0352,1.0352,1.0344,1.0346,876599998.0
2007-09-13 13:17:00,1.0346,1.0351,1.0345,1.03455,1006299999.0
2007-09-13 13:18:00,1.0346,1.0346,1.0344,1.0344,969700005.0
2007-09-13 13:19:00,1.0344,1.0344,1.03425,1.0343,484700003.0
2007-09-13 13:20:00,1.03425,1.0347,1.0342,1.0347,376099995.0
2007-09-13 13:21:00,1.0347,1.0347,1.03425,1.03425,935799994.0
2007-09-13 13:22:00,1.03425,1.03445,1.03425,1.0344,1492800020.0
2007-09-13 13:23:00,1.0345,1.0346,1.0344,1.0345,825300001.0
2007-09-13 13:24:00,1.0345,1.03475,1.03445,1.03475,447799997.0
2007-09-13 13:25:00,1.0348,1.0355,1.0346,1.0346,953199992.0
2007-09-13 13:26:00,1.0346,1.03505,1.0346,1.0349,703599994.0
2007-09-13 13:27:00,1.0347,1.03505,1.0347,1.03495,507800000.0
2007-09-13 13:28:00,1.03495,1.03495,1.0346,1.0346,496899997.0
2007-09-13 13:29:00,1.0346,1.0346,1.03425,1.03425,230799998.0
2007-09-13 13:30:00,1.03425,1.0344,1.03425,1.03435,468299998.0
2007-09-13 13:31:00,1.0344,1.0347,1.0343,1.03455,508500001.0
2007-09-13 13:32:00,1.03455,1.0346,1.0345,1.0346,139300001.0
2007-09-13 13:33:00,1.0346,1.0347,1.0344,1.03445,832000004.0
2007-09-13 13:34:00,1.0345,1.0345,1.03395,1.034,395199999.0
2007-09-13 13:35:00,1.0341,1.0345,1.0341,1.0341,675299996.0
2007-09-13 13:36:00,1.0342,1.0343,1.034,1.0341,737700006.0
2007-09-13 13:37:00,1.0341,1.0341,1.0339,1.0341,520900005.0
2007-09-13 13:38:00,1.034,1.0343,1.034,1.034,511499991.0
2007-09-13 13:39:00,1.0341,1.03415,1.0339,1.03395,697099999.0
2007-09-13 13:40:00,1.034,1.03405,1.0339,1.03395,349099999.0
2007-09-13 13:41:00,1.03395,1.0342,1.0339,1.03415,511600002.0
2007-09-13 13:42:00,1.03415,1.0342,1.034,1.03405,253699999.0
2007-09-13 13:43:00,1.0343,1.0343,1.0341,1.0342,334700001.0
2007-09-13 13:44:00,1.0342,1.0342,1.034,1.034,283400000.0
2007-09-13 13:45:00,1.034,1.034,1.0335,1.03355,500600000.0
2007-09-13 13:46:00,1.03355,1.0336,1.03355,1.03355,30300000.0
2007-09-13 13:47:00,1.0336,1.0338,1.03355,1.0338,116000000.0
2007-09-13 13:48:00,1.0338,1.0338,1.0337,1.0337,181300002.0
2007-09-13 13:49:00,1.0337,1.0338,1.0336,1.0337,205699999.0
2007-09-13 13:50:00,1.0338,1.0343,1.0337,1.0343,738999998.0
2007-09-13 13:51:00,1.0343,1.0349,1.0343,1.0348,1086200002.0
2007-09-13 13:52:00,1.0348,1.0348,1.034,1.0341,1572899982.0
2007-09-13 13:53:00,1.0341,1.0342,1.0338,1.03395,1155300003.0
2007-09-13 13:54:00,1.034,1.034,1.0339,1.034,154200001.0
2007-09-13 13:55:00,1.0341,1.0341,1.034,1.0341,62800000.0
2007-09-13 13:56:00,1.034,1.0341,1.034,1.0341,46500001.0
2007-09-13 13:57:00,1.0341,1.0342,1.0341,1.0342,22000000.0
2007-09-13 13:58:00,1.0342,1.0346,1.0342,1.0345,327799999.0
2007-09-13 13:59:00,1.0346,1.0346,1.03425,1.0344,1066500008.0
2007-09-13 14:00:00,1.0343,1.0346,1.034,1.0342,896999999.0
2007-09-13 14:01:00,1.0342,1.0342,1.0342,1.0342,8400000.0
2007-09-13 14:02:00,1.0342,1.0344,1.0342,1.0343,795899997.0
2007-09-13 14:03:00,1.0343,1.0343,1.0342,1.0342,694099996.0
2007-09-13 14:04:00,1.0342,1.03425,1.0342,1.0342,351400001.0
2007-09-13 14:05:00,1.03425,1.0346,1.0339,1.0339,1128100005.0
2007-09-13 14:06:00,1.0339,1.0339,1.0335,1.03365,670700003.0
2007-09-13 14:07:00,1.03365,1.0338,1.0336,1.0337,48000000.0
2007-09-13 14:08:00,1.0337,1.0338,1.0336,1.0337,493900000.0
2007-09-13 14:09:00,1.0336,1.0337,1.0333,1.0333,970499998.0
2007-09-13 14:10:00,1.03325,1.0334,1.03315,1.03315,900200004.0
2007-09-13 14:11:00,1.0332,1.0334,1.03315,1.03315,882100011.0
2007-09-13 14:12:00,1.03315,1.0332,1.0331,1.0332,140000000.0
2007-09-13 14:13:00,1.03315,1.0332,1.03315,1.0332,117900000.0
2007-09-13 14:14:00,1.0332,1.03325,1.03315,1.0332,440600002.0
2007-09-13 14:15:00,1.0332,1.03335,1.0332,1.03325,466800001.0
2007-09-13 14:16:00,1.0333,1.0338,1.0333,1.0337,447700002.0
2007-09-13 14:17:00,1.0337,1.0338,1.0337,1.0338,231100001.0
2007-09-13 14:18:00,1.0338,1.0339,1.0337,1.0339,269700000.0
2007-09-13 14:19:00,1.0339,1.0343,1.0339,1.0341,1751300005.0
2007-09-13 14:20:00,1.034,1.0344,1.034,1.0344,890799992.0
2007-09-13 14:21:00,1.0344,1.0348,1.03435,1.0348,821399998.0
2007-09-13 14:22:00,1.0348,1.0348,1.03455,1.0346,369600000.0
2007-09-13 14:23:00,1.0346,1.0346,1.03435,1.03435,253600000.0
2007-09-13 14:24:00,1.03435,1.0345,1.03435,1.0344,505900000.0
2007-09-13 14:25:00,1.0344,1.03445,1.03425,1.03435,274600001.0
2007-09-13 14:26:00,1.03435,1.03435,1.034,1.0341,517900003.0
2007-09-13 14:27:00,1.03415,1.0342,1.0338,1.0338,403199999.0
2007-09-13 14:28:00,1.0338,1.0339,1.0335,1.0336,767900002.0
2007-09-13 14:29:00,1.0335,1.0338,1.0332,1.0338,667500003.0
2007-09-13 14:30:00,1.0338,1.0339,1.03365,1.0338,1020999989.0
2007-09-13 14:31:00,1.03385,1.0343,1.0338,1.0343,326400001.0
2007-09-13 14:32:00,1.0343,1.0343,1.03355,1.0338,328399999.0
2007-09-13 14:33:00,1.0337,1.0339,1.0335,1.0337,716600001.0
2007-09-13 14:34:00,1.0338,1.0341,1.0338,1.0341,115400000.0
2007-09-13 14:35:00,1.0341,1.0342,1.0341,1.0342,123300001.0
2007-09-13 14:36:00,1.0342,1.0342,1.0336,1.0337,1003200007.0
2007-09-13 14:37:00,1.0337,1.0337,1.0337,1.0337,1200000.0
2007-09-13 14:38:00,1.0337,1.0338,1.0337,1.0337,56300000.0
2007-09-13 14:39:00,1.0337,1.0338,1.0337,1.0338,46900000.0
2007-09-13 14:40:00,1.0338,1.034,1.0338,1.0338,474100000.0
2007-09-13 14:41:00,1.0338,1.0343,1.03375,1.03425,877799999.0
2007-09-13 14:42:00,1.0343,1.0343,1.0341,1.0341,440300000.0
2007-09-13 14:43:00,1.03405,1.03405,1.03375,1.03385,848600000.0
2007-09-13 14:44:00,1.0339,1.0339,1.03385,1.03385,202099998.0
2007-09-13 14:45:00,1.03385,1.0343,1.03385,1.0343,594699994.0
2007-09-13 14:46:00,1.0343,1.0346,1.0343,1.0343,995299997.0
2007-09-13 14:47:00,1.0343,1.0345,1.0343,1.0345,139600001.0
2007-09-13 14:48:00,1.0345,1.0345,1.0344,1.03445,545900000.0
2007-09-13 14:49:00,1.03445,1.0345,1.0344,1.0344,147600000.0
2007-09-13 14:50:00,1.0344,1.0346,1.03435,1.0346,230799998.0
2007-09-13 14:51:00,1.0345,1.0347,1.0345,1.0346,397199999.0
2007-09-13 14:52:00,1.03465,1.0349,1.0346,1.0349,396200000.0
2007-09-13 14:53:00,1.03485,1.0355,1.0347,1.0354,670899998.0
2007-09-13 14:54:00,1.0354,1.0355,1.03515,1.0353,163000000.0
2007-09-13 14:55:00,1.0353,1.0354,1.03515,1.03515,44600000.0
2007-09-13 14:56:00,1.0351,1.0351,1.0349,1.035,1073799994.0
2007-09-13 14:57:00,1.035,1.0353,1.035,1.0353,199500000.0
2007-09-13 14:58:00,1.0353,1.0353,1.03515,1.0353,71600000.0
2007-09-13 14:59:00,1.0352,1.0353,1.0349,1.0352,795200001.0
2007-09-13 15:00:00,1.0352,1.0353,1.03475,1.0349,382900000.0
2007-09-13 15:01:00,1.03485,1.03515,1.03485,1.035,389592138.0
2007-09-13 15:02:00,1.035,1.0353,1.035,1.0353,340100001.0
2007-09-13 15:03:00,1.0353,1.0354,1.0353,1.0354,56100000.0
2007-09-13 15:04:00,1.0354,1.0355,1.0353,1.0355,111100000.0
2007-09-13 15:05:00,1.0355,1.0355,1.0347,1.0348,714300002.0
2007-09-13 15:06:00,1.0347,1.0348,1.0346,1.0348,676899993.0
2007-09-13 15:07:00,1.03475,1.035,1.03475,1.0349,295500001.0
2007-09-13 15:08:00,1.0349,1.0351,1.0349,1.035,956200001.0
2007-09-13 15:09:00,1.035,1.035,1.0349,1.035,475600002.0
2007-09-13 15:10:00,1.035,1.0351,1.0349,1.035,807300001.0
2007-09-13 15:11:00,1.035,1.035,1.0349,1.035,968299982.0
2007-09-13 15:12:00,1.035,1.0353,1.03485,1.0353,2062600001.0
2007-09-13 15:13:00,1.0353,1.03555,1.0353,1.0353,512800001.0
2007-09-13 15:14:00,1.0353,1.0355,1.0352,1.0355,1196099994.0
2007-09-13 15:15:00,1.0355,1.0355,1.0353,1.0355,474700000.0
2007-09-13 15:16:00,1.0355,1.0356,1.0355,1.0355,120200000.0
2007-09-13 15:17:00,1.0355,1.0358,1.0355,1.0356,178999999.0
2007-09-13 15:18:00,1.0356,1.0357,1.0356,1.0357,462399999.0
2007-09-13 15:19:00,1.0357,1.0357,1.0354,1.0356,392799998.0
2007-09-13 15:20:00,1.0356,1.0357,1.03545,1.0357,550799994.0
2007-09-13 15:21:00,1.03565,1.03565,1.0355,1.0355,660499998.0
2007-09-13 15:22:00,1.0355,1.0356,1.0355,1.0356,618800003.0
2007-09-13 15:23:00,1.0356,1.0357,1.0355,1.0357,1361899990.0
2007-09-13 15:24:00,1.0357,1.0357,1.03555,1.03555,506999996.0
2007-09-13 15:25:00,1.03555,1.0357,1.03555,1.0357,164599999.0
2007-09-13 15:26:00,1.0357,1.0357,1.03555,1.0357,196599998.0
2007-09-13 15:27:00,1.0357,1.0358,1.0357,1.0358,33900000.0
2007-09-13 15:28:00,1.0358,1.0358,1.0356,1.0358,177599998.0
2007-09-13 15:29:00,1.0358,1.0358,1.0356,1.0357,829899989.0
2007-09-13 15:30:00,1.0357,1.0358,1.03565,1.0357,164099999.0
2007-09-13 15:31:00,1.0357,1.03585,1.0357,1.0357,1182300002.0
2007-09-13 15:32:00,1.0357,1.0357,1.0356,1.03565,377500006.0
2007-09-13 15:33:00,1.0357,1.0358,1.0355,1.0357,243300000.0
2007-09-13 15:34:00,1.0356,1.0358,1.03555,1.0357,187699998.0
2007-09-13 15:35:00,1.0357,1.0359,1.0357,1.0359,138738121.0
2007-09-13 15:36:00,1.0358,1.0358,1.0358,1.0358,276600007.0
2007-09-13 15:37:00,1.0358,1.0361,1.0358,1.036,622406950.0
2007-09-13 15:38:00,1.036,1.0361,1.0359,1.036,261300002.0
2007-09-13 15:39:00,1.0359,1.036,1.0359,1.036,97500001.0
2007-09-13 15:40:00,1.036,1.036,1.03585,1.0359,396348651.0
2007-09-13 15:41:00,1.0359,1.036,1.0358,1.03595,830399990.0
2007-09-13 15:42:00,1.0359,1.036,1.03575,1.03575,603400000.0
2007-09-13 15:43:00,1.0358,1.03585,1.0357,1.03575,136400000.0
2007-09-13 15:44:00,1.03575,1.03585,1.0356,1.0357,1166999984.0
2007-09-13 15:45:00,1.03565,1.0361,1.03565,1.0361,490600002.0
2007-09-13 15:46:00,1.0361,1.0361,1.0359,1.036,442299995.0
2007-09-13 15:47:00,1.036,1.0367,1.036,1.0367,595499999.0
2007-09-13 15:48:00,1.0366,1.0367,1.0365,1.0367,1728100002.0
2007-09-13 15:49:00,1.0367,1.0377,1.0367,1.03705,1367899997.0
2007-09-13 15:50:00,1.0371,1.03715,1.0367,1.0367,1022399997.0
2007-09-13 15:51:00,1.0367,1.0368,1.03635,1.0365,1090400003.0
2007-09-13 15:52:00,1.03645,1.0366,1.0364,1.0364,264900001.0
2007-09-13 15:53:00,1.0364,1.0364,1.0357,1.0358,996900002.0
2007-09-13 15:54:00,1.0358,1.0362,1.0358,1.0361,840099998.0
2007-09-13 15:55:00,1.0361,1.0363,1.03605,1.0361,422700000.0
2007-09-13 15:56:00,1.036,1.036,1.03525,1.03525,1996100006.0
2007-09-13 15:57:00,1.0353,1.0356,1.03515,1.0354,1867300003.0
2007-09-13 15:58:00,1.0354,1.036,1.0354,1.0355,1286600012.0
2007-09-13 15:59:00,1.03555,1.0356,1.0352,1.0352,1324400011.0
2007-09-13 16:00:00,1.0352,1.0356,1.0352,1.0355,218299999.0
2007-09-13 16:01:00,1.0354,1.0356,1.035,1.03515,884599998.0
2007-09-13 16:02:00,1.0352,1.0353,1.03505,1.0353,480499997.0
2007-09-13 16:03:00,1.0353,1.0357,1.0353,1.0357,970400000.0
2007-09-13 16:04:00,1.0357,1.0359,1.0357,1.0357,1871599997.0
2007-09-13 16:05:00,1.0357,1.036,1.0355,1.0355,763500004.0
2007-09-13 16:06:00,1.0355,1.0355,1.0353,1.0354,312699997.0
2007-09-13 16:07:00,1.0354,1.0354,1.03525,1.03525,282300000.0
2007-09-13 16:08:00,1.03525,1.0354,1.03525,1.0354,312000001.0
2007-09-13 16:09:00,1.0353,1.0354,1.03525,1.0353,426500001.0
2007-09-13 16:10:00,1.0353,1.0356,1.0353,1.0354,662399998.0
2007-09-13 16:11:00,1.0354,1.0354,1.03515,1.0353,1172199997.0
2007-09-13 16:12:00,1.0352,1.0353,1.0349,1.0349,169799999.0
2007-09-13 16:13:00,1.0349,1.0351,1.0349,1.035,92600000.0
2007-09-13 16:14:00,1.035,1.035,1.0341,1.0344,994400006.0
2007-09-13 16:15:00,1.0345,1.0347,1.03435,1.0347,290600002.0
2007-09-13 16:16:00,1.0347,1.0347,1.0342,1.0342,597899998.0
2007-09-13 16:17:00,1.0342,1.0342,1.034,1.034,1274400000.0
2007-09-13 16:18:00,1.034,1.0341,1.0338,1.0339,1690093250.0
2007-09-13 16:19:00,1.0339,1.034,1.0339,1.034,377800002.0
2007-09-13 16:20:00,1.0341,1.0342,1.034,1.0342,995899996.0
2007-09-13 16:21:00,1.03415,1.03435,1.0341,1.0342,160200000.0
2007-09-13 16:22:00,1.0342,1.03435,1.034,1.034,813300007.0
2007-09-13 16:23:00,1.034,1.03415,1.034,1.034,1023600000.0
2007-09-13 16:24:00,1.03405,1.0341,1.034,1.0341,335599992.0
2007-09-13 16:25:00,1.0341,1.0343,1.03395,1.0343,542100005.0
2007-09-13 16:26:00,1.0343,1.0343,1.03415,1.03415,474899996.0
2007-09-13 16:27:00,1.0342,1.03445,1.0342,1.0344,389299997.0
2007-09-13 16:28:00,1.0344,1.03445,1.03425,1.0343,344000001.0
2007-09-13 16:29:00,1.0343,1.0344,1.03415,1.0343,856000001.0
2007-09-13 16:30:00,1.0343,1.0344,1.034,1.0341,975300003.0
2007-09-13 16:31:00,1.0341,1.0341,1.03385,1.03395,719400002.0
2007-09-13 16:32:00,1.03395,1.034,1.0338,1.0339,1319300001.0
2007-09-13 16:33:00,1.034,1.034,1.03355,1.0337,1329099997.0
2007-09-13 16:34:00,1.0336,1.0337,1.0336,1.0337,1230499991.0
2007-09-13 16:35:00,1.0337,1.0339,1.0337,1.0339,599000000.0
2007-09-13 16:36:00,1.0339,1.0339,1.0337,1.0339,65299999.0
2007-09-13 16:37:00,1.0338,1.0339,1.0338,1.0339,384599997.0
2007-09-13 16:38:00,1.0339,1.0339,1.0337,1.0338,444100000.0
2007-09-13 16:39:00,1.0338,1.034,1.0337,1.03375,92600000.0
2007-09-13 16:40:00,1.03375,1.0342,1.0337,1.03415,613400000.0
2007-09-13 16:41:00,1.03415,1.0343,1.0341,1.0342,412099998.0
2007-09-13 16:42:00,1.03415,1.03445,1.03405,1.0343,207300000.0
2007-09-13 16:43:00,1.0343,1.0344,1.0343,1.0343,431799999.0
2007-09-13 16:44:00,1.0343,1.03445,1.0343,1.0344,378700005.0
2007-09-13 16:45:00,1.0344,1.03445,1.03435,1.0344,90700000.0
2007-09-13 16:46:00,1.0344,1.03445,1.03425,1.03445,645299997.0
2007-09-13 16:47:00,1.03455,1.03455,1.0339,1.0344,1008399998.0
2007-09-13 16:48:00,1.0344,1.0344,1.03415,1.0343,609800007.0
2007-09-13 16:49:00,1.0343,1.0344,1.03395,1.0341,700400002.0
2007-09-13 16:50:00,1.034,1.03415,1.034,1.0341,410900002.0
2007-09-13 16:51:00,1.0341,1.0343,1.03405,1.0342,442699999.0
2007-09-13 16:52:00,1.0342,1.0343,1.0341,1.0342,86400000.0
2007-09-13 16:53:00,1.0342,1.0343,1.03415,1.03425,57600000.0
2007-09-13 16:54:00,1.03425,1.0344,1.03425,1.0344,85900000.0
2007-09-13 16:55:00,1.0344,1.0347,1.0344,1.0345,346599999.0
2007-09-13 16:56:00,1.0345,1.0346,1.03425,1.03425,948800006.0
2007-09-13 16:57:00,1.0343,1.0343,1.03365,1.0339,1449800000.0
2007-09-13 16:58:00,1.0339,1.0339,1.0333,1.0333,1072699984.0
2007-09-13 16:59:00,1.0334,1.0334,1.0329,1.033,717499985.0
2007-09-13 17:00:00,1.03305,1.0333,1.0328,1.0333,1676600000.0
2007-09-13 17:01:00,1.0333,1.0335,1.0333,1.0334,1027799989.0
2007-09-13 17:02:00,1.0334,1.0334,1.03305,1.0332,257899999.0
2007-09-13 17:03:00,1.03315,1.0332,1.03275,1.03275,1267500011.0
2007-09-13 17:04:00,1.03275,1.03275,1.0324,1.0325,1404799990.0
2007-09-13 17:05:00,1.0325,1.0325,1.0321,1.0323,1996199990.0
2007-09-13 17:06:00,1.0323,1.0325,1.0321,1.0325,1575099991.0
2007-09-13 17:07:00,1.0325,1.0325,1.0323,1.0323,684299994.0
2007-09-13 17:08:00,1.0323,1.0325,1.0323,1.03245,450800001.0
2007-09-13 17:09:00,1.03245,1.0326,1.03245,1.0326,737300002.0
2007-09-13 17:10:00,1.03255,1.0328,1.0325,1.0327,926600008.0
2007-09-13 17:11:00,1.0327,1.0328,1.0325,1.03265,763299997.0
2007-09-13 17:12:00,1.0327,1.03285,1.03265,1.03285,390700002.0
2007-09-13 17:13:00,1.0328,1.0331,1.03275,1.0331,631500004.0
2007-09-13 17:14:00,1.0331,1.0332,1.03305,1.0332,360099999.0
2007-09-13 17:15:00,1.0331,1.0335,1.0331,1.03335,362999999.0
2007-09-13 17:16:00,1.03335,1.0334,1.0332,1.0333,238400000.0
2007-09-13 17:17:00,1.0332,1.0334,1.03315,1.0333,259599998.0
2007-09-13 17:18:00,1.0333,1.0333,1.0333,1.0333,4800000.0
2007-09-13 17:19:00,1.0333,1.0333,1.03315,1.0332,136100002.0
2007-09-13 17:20:00,1.0333,1.0333,1.03325,1.0333,7000000.0
2007-09-13 17:21:00,1.0333,1.0336,1.03325,1.0334,267900001.0
2007-09-13 17:22:00,1.0334,1.0334,1.03325,1.0333,30700000.0
2007-09-13 17:23:00,1.0334,1.0334,1.0333,1.0334,229100000.0
2007-09-13 17:24:00,1.0334,1.0335,1.03325,1.03325,299700002.0
2007-09-13 17:25:00,1.0333,1.0334,1.0332,1.0334,614399996.0
2007-09-13 17:26:00,1.0334,1.0337,1.03335,1.03365,120700000.0
2007-09-13 17:27:00,1.0337,1.03405,1.03365,1.0339,548800000.0
2007-09-13 17:28:00,1.0339,1.034,1.03375,1.0338,1055500002.0
2007-09-13 17:29:00,1.03375,1.0338,1.0333,1.0333,804499993.0
2007-09-13 17:30:00,1.0333,1.0333,1.0331,1.0331,200300000.0
2007-09-13 17:31:00,1.0331,1.0332,1.033,1.0331,109900000.0
2007-09-13 17:32:00,1.0331,1.0332,1.0331,1.0332,27200000.0
2007-09-13 17:33:00,1.0332,1.0332,1.033,1.0332,113199999.0
2007-09-13 17:34:00,1.0331,1.0332,1.03265,1.03275,473999998.0
2007-09-13 17:35:00,1.0328,1.0328,1.0327,1.03275,311199999.0
2007-09-13 17:36:00,1.03275,1.0331,1.0327,1.033,288100000.0
2007-09-13 17:37:00,1.033,1.033,1.0328,1.033,237200000.0
2007-09-13 17:38:00,1.0329,1.0331,1.0328,1.0331,273099999.0
2007-09-13 17:39:00,1.0331,1.0336,1.03295,1.0335,196300000.0
2007-09-13 17:40:00,1.0335,1.0335,1.0333,1.0333,302300001.0
2007-09-13 17:41:00,1.0333,1.0333,1.03305,1.03315,420800002.0
2007-09-13 17:42:00,1.0332,1.0332,1.033,1.033,304300003.0
2007-09-13 17:43:00,1.033,1.0331,1.0327,1.0327,189000001.0
2007-09-13 17:44:00,1.0327,1.0327,1.03235,1.0324,472499999.0
2007-09-13 17:45:00,1.0324,1.0325,1.0324,1.0325,1104400006.0
2007-09-13 17:46:00,1.0325,1.0325,1.032,1.0321,2140899986.0
2007-09-13 17:47:00,1.0321,1.0324,1.032,1.0324,784699999.0
2007-09-13 17:48:00,1.0324,1.0324,1.0322,1.0322,541999994.0
2007-09-13 17:49:00,1.0322,1.0322,1.0318,1.0319,1810100011.0
2007-09-13 17:50:00,1.032,1.032,1.0319,1.032,830699996.0
2007-09-13 17:51:00,1.032,1.0322,1.032,1.0322,830699996.0
2007-09-13 17:52:00,1.0322,1.0323,1.03205,1.03215,595200003.0
2007-09-13 17:53:00,1.03215,1.0327,1.03215,1.0326,1351900000.0
2007-09-13 17:54:00,1.0326,1.03285,1.0325,1.03285,1485900004.0
2007-09-13 17:55:00,1.03285,1.0329,1.0328,1.03285,369600000.0
2007-09-13 17:56:00,1.03285,1.0329,1.03275,1.03275,185299999.0
2007-09-13 17:57:00,1.0328,1.0328,1.0322,1.0323,629100005.0
2007-09-13 17:58:00,1.0323,1.0325,1.0323,1.0323,346500000.0
2007-09-13 17:59:00,1.0323,1.0325,1.0323,1.0323,529299999.0
2007-09-13 18:00:00,1.0323,1.0325,1.0323,1.0325,379400002.0
2007-09-13 18:01:00,1.0325,1.0327,1.0325,1.0326,522499999.0
2007-09-13 18:02:00,1.0327,1.0327,1.0324,1.0327,448299999.0
2007-09-13 18:03:00,1.03265,1.03275,1.0326,1.0327,161500000.0
2007-09-13 18:04:00,1.0327,1.0327,1.0325,1.0326,312800000.0
2007-09-13 18:05:00,1.03265,1.0327,1.0324,1.0324,532012591.0
2007-09-13 18:06:00,1.0325,1.0325,1.0321,1.0324,1277066934.0
2007-09-13 18:07:00,1.0324,1.0325,1.0323,1.0324,1310900000.0
2007-09-13 18:08:00,1.0323,1.0324,1.0321,1.0323,690600000.0
2007-09-13 18:09:00,1.0323,1.0323,1.0322,1.0323,628499996.0
2007-09-13 18:10:00,1.0323,1.0324,1.0321,1.0321,1027099996.0
2007-09-13 18:11:00,1.0321,1.0324,1.032,1.03225,1957399994.0
2007-09-13 18:12:00,1.0323,1.0324,1.03165,1.0317,1955299990.0
2007-09-13 18:13:00,1.03165,1.032,1.03165,1.0319,1676600000.0
2007-09-13 18:14:00,1.03185,1.0321,1.03185,1.03195,1180599993.0
2007-09-13 18:15:00,1.0319,1.0322,1.0319,1.0319,890400003.0
2007-09-13 18:16:00,1.0319,1.0319,1.03165,1.03175,1110999991.0
2007-09-13 18:17:00,1.03175,1.032,1.0316,1.032,812999994.0
2007-09-13 18:18:00,1.0316,1.0316,1.031,1.0315,1975199974.0
2007-09-13 18:19:00,1.0315,1.0317,1.0314,1.0315,1975199974.0
2007-09-13 18:20:00,1.0315,1.0316,1.0314,1.0315,1386399995.0
2007-09-13 18:21:00,1.0315,1.0316,1.0314,1.0316,1158899993.0
2007-09-13 18:22:00,1.0316,1.0316,1.0314,1.0315,349400001.0
2007-09-13 18:23:00,1.0315,1.03155,1.0314,1.0315,401599998.0
2007-09-13 18:24:00,1.0315,1.0315,1.03145,1.0315,144600002.0
2007-09-13 18:25:00,1.0315,1.0317,1.0315,1.0315,243700000.0
2007-09-13 18:26:00,1.0315,1.0317,1.0314,1.0315,628800005.0
2007-09-13 18:27:00,1.0316,1.0316,1.03155,1.0316,292100000.0
2007-09-13 18:28:00,1.0316,1.03165,1.0315,1.0315,899900002.0
2007-09-13 18:29:00,1.0315,1.0317,1.0315,1.0317,198699999.0
2007-09-13 18:30:00,1.0317,1.0318,1.03165,1.0317,483000003.0
2007-09-13 18:31:00,1.0317,1.0318,1.0317,1.03175,323000000.0
2007-09-13 18:32:00,1.0318,1.0318,1.03175,1.03175,200399998.0
2007-09-13 18:33:00,1.0318,1.0318,1.03175,1.0318,13200000.0
2007-09-13 18:34:00,1.0318,1.0318,1.0318,1.0318,4800000.0
2007-09-13 18:35:00,1.0318,1.0318,1.0317,1.0318,197700000.0
2007-09-13 18:36:00,1.0318,1.0327,1.0318,1.032,1465299989.0
2007-09-13 18:37:00,1.032,1.0321,1.0318,1.0318,1416300002.0
2007-09-13 18:38:00,1.0319,1.0319,1.0319,1.0319,381299992.0
2007-09-13 18:39:00,1.0319,1.0319,1.0318,1.0318,470599993.0
2007-09-13 18:40:00,1.0318,1.0319,1.0318,1.0319,990799990.0
2007-09-13 18:41:00,1.0319,1.0319,1.0318,1.0318,430299992.0
2007-09-13 18:42:00,1.0319,1.0319,1.03175,1.0319,189799999.0
2007-09-13 18:43:00,1.0319,1.0321,1.0319,1.0319,1051199992.0
2007-09-13 18:44:00,1.0319,1.032,1.0319,1.032,153299999.0
2007-09-13 18:45:00,1.032,1.0321,1.032,1.0321,450799998.0
2007-09-13 18:46:00,1.0321,1.0321,1.0321,1.0321,1500000.0
2007-09-13 18:47:00,1.0321,1.0322,1.032,1.0321,629499999.0
2007-09-13 18:48:00,1.0321,1.0322,1.03205,1.0321,373700004.0
2007-09-13 18:49:00,1.0321,1.0323,1.0321,1.0321,1019800003.0
2007-09-13 18:50:00,1.0321,1.03235,1.0321,1.03235,310499996.0
2007-09-13 18:51:00,1.0323,1.03235,1.0322,1.03225,343800005.0
2007-09-13 18:52:00,1.03225,1.03225,1.03205,1.0321,987499994.0
2007-09-13 18:53:00,1.0321,1.0322,1.0319,1.0319,755500006.0
2007-09-13 18:54:00,1.0319,1.0319,1.03165,1.0318,781600003.0
2007-09-13 18:55:00,1.0318,1.0318,1.0317,1.0317,497600000.0
2007-09-13 18:56:00,1.0317,1.0319,1.0316,1.0319,1017199993.0
2007-09-13 18:57:00,1.0319,1.03205,1.0319,1.032,477099999.0
2007-09-13 18:58:00,1.032,1.032,1.032,1.032,196000000.0
2007-09-13 18:59:00,1.032,1.032,1.03185,1.032,91200000.0
2007-09-13 19:00:00,1.032,1.0321,1.03195,1.032,552300000.0
2007-09-13 19:01:00,1.0321,1.0321,1.032,1.0321,121400002.0
2007-09-13 19:02:00,1.0321,1.03215,1.0321,1.0321,50000000.0
2007-09-13 19:03:00,1.0321,1.0324,1.0321,1.0322,738899998.0
2007-09-13 19:04:00,1.0322,1.0323,1.0321,1.03215,432999998.0
2007-09-13 19:05:00,1.0321,1.0321,1.0321,1.0321,644000003.0
2007-09-13 19:06:00,1.0321,1.0323,1.03205,1.0323,282500000.0
2007-09-13 19:07:00,1.0323,1.0323,1.0322,1.0323,386900002.0
2007-09-13 19:08:00,1.0323,1.0323,1.03215,1.03215,325399997.0
2007-09-13 19:09:00,1.0322,1.0323,1.0322,1.0323,386099999.0
2007-09-13 19:10:00,1.0323,1.0323,1.032,1.0321,559699998.0
2007-09-13 19:11:00,1.0321,1.0321,1.032,1.0321,101400001.0
2007-09-13 19:12:00,1.03205,1.0321,1.0318,1.0321,380300001.0
2007-09-13 19:13:00,1.0321,1.0321,1.03185,1.0319,552199997.0
2007-09-13 19:14:00,1.0319,1.0321,1.0318,1.0321,663200001.0
2007-09-13 19:15:00,1.032,1.0321,1.032,1.0321,48300000.0
2007-09-13 19:16:00,1.0321,1.0321,1.0321,1.0321,4100000.0
2007-09-13 19:17:00,1.0321,1.0323,1.0321,1.0323,365099994.0
2007-09-13 19:18:00,1.0323,1.0325,1.0321,1.0322,567601994.0
2007-09-13 19:19:00,1.0322,1.0322,1.03215,1.03215,5800000.0
2007-09-13 19:20:00,1.0322,1.0323,1.032,1.0322,525700010.0
2007-09-13 19:21:00,1.0322,1.0322,1.0318,1.032,901600004.0
2007-09-13 19:22:00,1.032,1.032,1.0319,1.0319,435700006.0
2007-09-13 19:23:00,1.0319,1.0319,1.0318,1.03185,496199996.0
2007-09-13 19:24:00,1.0319,1.032,1.0318,1.032,943800005.0
2007-09-13 19:25:00,1.032,1.032,1.0318,1.0319,325800000.0
2007-09-13 19:26:00,1.03185,1.0319,1.0317,1.0318,437909993.0
2007-09-13 19:27:00,1.0318,1.03205,1.0318,1.03195,294800002.0
2007-09-13 19:28:00,1.032,1.032,1.03185,1.03185,245099999.0
2007-09-13 19:29:00,1.03185,1.0319,1.0318,1.0318,39600001.0
2007-09-13 19:30:00,1.0319,1.0321,1.0319,1.032,129499998.0
2007-09-13 19:31:00,1.032,1.0322,1.03195,1.0321,210500001.0
2007-09-13 19:32:00,1.0321,1.0321,1.0321,1.0321,21800000.0
2007-09-13 19:33:00,1.0321,1.0321,1.032,1.03205,129899999.0
2007-09-13 19:34:00,1.0321,1.0321,1.03205,1.0321,35600000.0
2007-09-13 19:35:00,1.03205,1.03205,1.03205,1.03205,2000000.0
2007-09-13 19:36:00,1.03205,1.03205,1.03205,1.03205,2000000.0
2007-09-13 19:37:00,1.03205,1.03205,1.03185,1.0319,17600000.0
2007-09-13 19:38:00,1.0319,1.032,1.0318,1.03195,178799997.0
2007-09-13 19:39:00,1.03195,1.032,1.03195,1.032,14200000.0
2007-09-13 19:40:00,1.032,1.0321,1.032,1.0321,87799997.0
2007-09-13 19:41:00,1.03205,1.0321,1.032,1.03205,31000000.0
2007-09-13 19:42:00,1.03205,1.03215,1.03185,1.0321,228300000.0
2007-09-13 19:43:00,1.0321,1.03215,1.03205,1.03205,92199999.0
2007-09-13 19:44:00,1.03205,1.0322,1.03205,1.03205,5300000.0
2007-09-13 19:45:00,1.03205,1.0321,1.03205,1.0321,21900000.0
2007-09-13 19:46:00,1.0321,1.0321,1.032,1.032,84500000.0
2007-09-13 19:47:00,1.032,1.032,1.032,1.032,26200001.0
2007-09-13 19:48:00,1.0321,1.0321,1.03185,1.03185,49299999.0
2007-09-13 19:49:00,1.03185,1.03195,1.0318,1.0318,246700000.0
2007-09-13 19:50:00,1.0318,1.0318,1.0318,1.0318,31300000.0
2007-09-13 19:51:00,1.0318,1.0318,1.0318,1.0318,20100000.0
2007-09-13 19:52:00,1.0318,1.0321,1.0318,1.0319,336600000.0
2007-09-13 19:53:00,1.0319,1.03195,1.0319,1.03195,74699998.0
2007-09-13 19:54:00,1.03195,1.032,1.0319,1.03195,64800000.0
2007-09-13 19:55:00,1.03195,1.03195,1.0318,1.03185,297000002.0
2007-09-13 19:56:00,1.0319,1.0319,1.0318,1.0319,88599999.0
2007-09-13 19:57:00,1.0319,1.03195,1.0319,1.0319,143599995.0
2007-09-13 19:58:00,1.0319,1.0319,1.0319,1.0319,80500000.0
2007-09-13 19:59:00,1.0319,1.03205,1.0319,1.03205,152600002.0
2007-09-13 20:00:00,1.0321,1.03215,1.0319,1.032,232700001.0
2007-09-13 20:01:00,1.0321,1.03215,1.0321,1.03215,147500000.0
2007-09-13 20:02:00,1.0322,1.0323,1.0322,1.0323,215299996.0
2007-09-13 20:03:00,1.0323,1.0323,1.03215,1.0322,24000000.0
2007-09-13 20:04:00,1.0322,1.0322,1.03205,1.0321,51400000.0
2007-09-13 20:05:00,1.0321,1.03215,1.03205,1.03215,271199998.0
2007-09-13 20:06:00,1.03215,1.03215,1.0321,1.0321,56500000.0
2007-09-13 20:07:00,1.0321,1.0321,1.0321,1.0321,105199996.0
2007-09-13 20:08:00,1.0321,1.03215,1.0321,1.03215,192099995.0
2007-09-13 20:09:00,1.0322,1.0322,1.0321,1.0321,191000002.0
2007-09-13 20:10:00,1.0321,1.0321,1.0319,1.03195,514700008.0
2007-09-13 20:11:00,1.032,1.032,1.03195,1.032,325100005.0
2007-09-13 20:12:00,1.032,1.032,1.032,1.032,123999999.0
2007-09-13 20:13:00,1.032,1.032,1.03185,1.0319,366799996.0
2007-09-13 20:14:00,1.0319,1.032,1.03185,1.0319,736600000.0
2007-09-13 20:15:00,1.0319,1.032,1.03175,1.032,635399995.0
2007-09-13 20:16:00,1.032,1.032,1.03195,1.032,14300000.0
2007-09-13 20:17:00,1.032,1.032,1.032,1.032,30400000.0
2007-09-13 20:18:00,1.032,1.0321,1.032,1.0321,554500013.0
2007-09-13 20:19:00,1.0321,1.0321,1.032,1.032,144999998.0
2007-09-13 20:20:00,1.032,1.032,1.032,1.032,261699996.0
2007-09-13 20:21:00,1.032,1.032,1.032,1.032,2000000.0
2007-09-13 20:22:00,1.03205,1.0321,1.032,1.032,454699998.0
2007-09-13 20:23:00,1.032,1.0321,1.032,1.0321,244399997.0
2007-09-13 20:24:00,1.0321,1.0321,1.03205,1.03205,197400000.0
2007-09-13 20:25:00,1.0321,1.0322,1.03195,1.03195,513900000.0
2007-09-13 20:26:00,1.03195,1.03225,1.03195,1.0322,264000004.0
2007-09-13 20:27:00,1.0322,1.0322,1.032,1.032,315689187.0
2007-09-13 20:28:00,1.032,1.0322,1.03185,1.0322,661400001.0
2007-09-13 20:29:00,1.0322,1.0322,1.0321,1.0321,147400000.0
2007-09-13 20:30:00,1.0321,1.03215,1.032,1.03215,432799999.0
2007-09-13 20:31:00,1.03215,1.0323,1.03215,1.0323,187900000.0
2007-09-13 20:32:00,1.0323,1.0327,1.0323,1.0327,791000005.0
2007-09-13 20:33:00,1.0327,1.03285,1.03265,1.0328,741299999.0
2007-09-13 20:34:00,1.0328,1.0328,1.0324,1.0326,1144300006.0
2007-09-13 20:35:00,1.0325,1.0325,1.03225,1.0323,584700003.0
2007-09-13 20:36:00,1.03235,1.0324,1.0323,1.0323,328100000.0
2007-09-13 20:37:00,1.0323,1.0324,1.0323,1.0324,511700001.0
2007-09-13 20:38:00,1.0324,1.0324,1.0321,1.0322,488200003.0
2007-09-13 20:39:00,1.0322,1.0322,1.03215,1.0322,416499989.0
2007-09-13 20:40:00,1.0322,1.0323,1.0322,1.0322,211099996.0
2007-09-13 20:41:00,1.03215,1.0323,1.0321,1.0323,295299999.0
2007-09-13 20:42:00,1.0323,1.0323,1.03205,1.03215,509300001.0
2007-09-13 20:43:00,1.03215,1.0323,1.032,1.0322,1145600003.0
2007-09-13 20:44:00,1.0322,1.0323,1.0321,1.03215,120000000.0
2007-09-13 20:45:00,1.03215,1.03225,1.0321,1.0322,212870907.0
2007-09-13 20:46:00,1.0322,1.0322,1.0319,1.0319,851500000.0
2007-09-13 20:47:00,1.0319,1.0322,1.0319,1.03205,330700004.0
2007-09-13 20:48:00,1.0321,1.0321,1.032,1.032,344600000.0
2007-09-13 20:49:00,1.032,1.032,1.0318,1.03185,884500006.0
2007-09-13 20:50:00,1.032,1.032,1.0319,1.0319,326099997.0
2007-09-13 20:51:00,1.0319,1.03205,1.03185,1.0319,160400002.0
2007-09-13 20:52:00,1.0319,1.0321,1.0319,1.032,292100002.0
2007-09-13 20:53:00,1.032,1.032,1.0319,1.0319,194799998.0
2007-09-13 20:54:00,1.0319,1.0321,1.03175,1.032,432800000.0
2007-09-13 20:55:00,1.032,1.032,1.0318,1.032,830799997.0
2007-09-13 20:56:00,1.03195,1.03215,1.03195,1.0321,215499997.0
2007-09-13 20:57:00,1.032,1.0321,1.0318,1.0319,449760779.0
2007-09-13 20:58:00,1.0319,1.0319,1.03175,1.0319,649700008.0
2007-09-13 20:59:00,1.0319,1.032,1.0318,1.0318,680399989.0
2007-09-13 21:00:00,1.0318,1.0319,1.0317,1.0317,1105899999.0
2007-09-13 21:01:00,1.0317,1.0318,1.0317,1.0317,189800000.0
2007-09-13 21:02:00,1.0317,1.0319,1.0317,1.0318,573199992.0
2007-09-13 21:03:00,1.0318,1.032,1.03175,1.032,330600000.0
2007-09-13 21:04:00,1.03195,1.032,1.03185,1.0319,349699995.0
2007-09-13 21:05:00,1.0319,1.032,1.0319,1.0319,64799999.0
2007-09-13 21:06:00,1.03185,1.0319,1.0318,1.0319,99999999.0
2007-09-13 21:07:00,1.0319,1.03205,1.03185,1.032,484099996.0
2007-09-13 21:08:00,1.032,1.032,1.032,1.032,209600001.0
2007-09-13 21:09:00,1.032,1.032,1.0319,1.0319,499299999.0
2007-09-13 21:10:00,1.0319,1.032,1.0319,1.032,255400007.0
2007-09-13 21:11:00,1.032,1.0321,1.032,1.0321,226100001.0
2007-09-13 21:12:00,1.0321,1.0321,1.03195,1.03195,224900000.0
2007-09-13 21:13:00,1.032,1.032,1.0319,1.03195,379299996.0
2007-09-13 21:14:00,1.032,1.032,1.0319,1.0319,77800000.0
2007-09-13 21:15:00,1.03195,1.0322,1.03195,1.0321,591800004.0
2007-09-13 21:16:00,1.0321,1.0322,1.0321,1.0322,218100000.0
2007-09-13 21:17:00,1.0322,1.0322,1.0322,1.0322,374599992.0
2007-09-13 21:18:00,1.0322,1.0324,1.03215,1.0324,918200004.0
2007-09-13 21:19:00,1.0324,1.0325,1.0323,1.03245,376100002.0
2007-09-13 21:20:00,1.0325,1.0325,1.0324,1.0324,126500001.0
2007-09-13 21:21:00,1.0324,1.0324,1.03235,1.0324,379300004.0
2007-09-13 21:22:00,1.0324,1.0324,1.0324,1.0324,338400012.0
2007-09-13 21:23:00,1.0324,1.0325,1.0324,1.0324,317400001.0
2007-09-13 21:24:00,1.0324,1.0325,1.0323,1.0325,507000002.0
2007-09-13 21:25:00,1.0325,1.0327,1.0323,1.0325,590800003.0
2007-09-13 21:26:00,1.0325,1.0325,1.0325,1.0325,354499999.0
2007-09-13 21:27:00,1.0325,1.0325,1.0323,1.0324,506500004.0
2007-09-13 21:28:00,1.0324,1.0325,1.03225,1.03225,290700001.0
2007-09-13 21:29:00,1.0323,1.03245,1.0323,1.03245,143599999.0
2007-09-13 21:30:00,1.03245,1.0325,1.03245,1.0325,61000000.0
2007-09-13 21:31:00,1.0325,1.0325,1.0324,1.0325,115000003.0
2007-09-13 21:32:00,1.0325,1.0325,1.0324,1.0324,116500004.0
2007-09-13 21:33:00,1.0324,1.0324,1.0323,1.0324,713400001.0
2007-09-13 21:34:00,1.0324,1.0324,1.0323,1.0324,119299998.0
2007-09-13 21:35:00,1.0324,1.0324,1.0324,1.0324,63400000.0
2007-09-13 21:36:00,1.0324,1.0324,1.0324,1.0324,1100000.0
2007-09-13 21:37:00,1.03214,1.03223,1.03209,1.03209,108400004.0
2007-09-13 21:38:00,1.0324,1.0324,1.0323,1.0323,90000000.0
2007-09-13 21:39:00,1.0323,1.0323,1.0322,1.0323,36400000.0
2007-09-13 21:40:00,1.0323,1.0323,1.0323,1.0323,113900000.0
2007-09-13 21:41:00,1.0323,1.0323,1.0323,1.0323,173299997.0
2007-09-13 21:42:00,1.0323,1.0323,1.0323,1.0323,103600002.0
2007-09-13 21:43:00,1.03194,1.03207,1.03192,1.03207,1334400000.0
2007-09-13 21:44:00,1.0324,1.0324,1.0321,1.0321,238100001.0
2007-09-13 21:45:00,1.0321,1.0323,1.0321,1.03215,519699999.0
2007-09-13 21:46:00,1.0322,1.0322,1.0321,1.0322,523900003.0
2007-09-13 21:47:00,1.0322,1.0324,1.0321,1.0324,397800001.0
2007-09-13 21:48:00,1.0324,1.03245,1.0322,1.0324,190600001.0
2007-09-13 21:49:00,1.0324,1.0324,1.0323,1.0324,206800000.0
2007-09-13 21:50:00,1.0324,1.0326,1.0323,1.0326,144800001.0
2007-09-13 21:51:00,1.0326,1.0326,1.03255,1.03255,13400000.0
2007-09-13 21:52:00,1.03255,1.03255,1.0325,1.0325,76900000.0
2007-09-13 21:53:00,1.0325,1.0326,1.03245,1.0326,328699997.0
2007-09-13 21:54:00,1.0326,1.0326,1.0324,1.0324,156899999.0
2007-09-13 21:55:00,1.0324,1.03245,1.0324,1.03245,26200000.0
2007-09-13 21:56:00,1.03245,1.0325,1.0324,1.0325,180200001.0
2007-09-13 21:57:00,1.0325,1.0325,1.03245,1.0325,281600000.0
2007-09-13 21:58:00,1.0325,1.0325,1.03245,1.0325,238300003.0
2007-09-13 21:59:00,1.0324,1.0326,1.0324,1.0326,379499998.0
2007-09-13 22:00:00,1.0326,1.0326,1.03245,1.0325,129100000.0
2007-09-13 22:01:00,1.0325,1.0325,1.0325,1.0325,99600000.0
2007-09-13 22:02:00,1.0325,1.0326,1.0325,1.0325,275700002.0
2007-09-13 22:03:00,1.0325,1.0329,1.0325,1.0329,365099999.0
2007-09-13 22:04:00,1.03295,1.0332,1.03295,1.0332,119200000.0
2007-09-13 22:05:00,1.0332,1.0334,1.0331,1.0333,394900002.0
2007-09-13 22:06:00,1.0333,1.0333,1.03305,1.0331,310099996.0
2007-09-13 22:07:00,1.0331,1.0332,1.0331,1.0332,41200000.0
2007-09-13 22:08:00,1.0332,1.0332,1.033,1.033,54900000.0
2007-09-13 22:09:00,1.033,1.033,1.0328,1.0328,90000000.0
2007-09-13 22:10:00,1.03249,1.03256,1.0323,1.03256,87500000.0
2007-09-13 22:11:00,1.0327,1.0327,1.0327,1.0327,122199999.0
2007-09-13 22:12:00,1.0327,1.0328,1.03265,1.0328,94699999.0
2007-09-13 22:13:00,1.0328,1.0328,1.0327,1.0327,138200000.0
2007-09-13 22:14:00,1.0327,1.0327,1.03265,1.0327,117799997.0
2007-09-13 22:15:00,1.0327,1.0328,1.0327,1.0328,170900001.0
2007-09-13 22:16:00,1.0328,1.0328,1.0327,1.0328,71300000.0
2007-09-13 22:17:00,1.0328,1.0328,1.0328,1.0328,25600000.0
2007-09-13 22:18:00,1.0328,1.0328,1.0328,1.0328,8000000.0
2007-09-13 22:19:00,1.0328,1.0328,1.0327,1.0328,34900000.0
2007-09-13 22:20:00,1.0328,1.0328,1.0328,1.0328,12400000.0
2007-09-13 22:21:00,1.0327,1.0329,1.0327,1.0329,77100000.0
2007-09-13 22:22:00,1.0329,1.0329,1.0328,1.0329,29300000.0
2007-09-13 22:23:00,1.0329,1.0329,1.0328,1.0328,103800000.0
2007-09-13 22:24:00,1.0328,1.03315,1.0328,1.03315,233000001.0
2007-09-13 22:25:00,1.03315,1.0332,1.0331,1.0332,305000000.0
2007-09-13 22:26:00,1.0332,1.0332,1.0331,1.0331,144700000.0
2007-09-13 22:27:00,1.0331,1.0332,1.0331,1.0331,74700000.0
2007-09-13 22:28:00,1.0331,1.0333,1.0331,1.0333,50400000.0
2007-09-13 22:29:00,1.0333,1.0334,1.0332,1.0334,99800000.0
2007-09-13 22:30:00,1.0335,1.0337,1.0332,1.0334,607499999.0
2007-09-13 22:31:00,1.0334,1.0334,1.033,1.0331,225199998.0
2007-09-13 22:32:00,1.0332,1.03335,1.0332,1.03335,68700000.0
2007-09-13 22:33:00,1.03335,1.0335,1.0333,1.0335,164400004.0
2007-09-13 22:34:00,1.0334,1.0335,1.0334,1.0335,76500000.0
2007-09-13 22:35:00,1.0335,1.0335,1.0333,1.0335,235699995.0
2007-09-13 22:36:00,1.0335,1.0337,1.0334,1.0337,162100000.0
2007-09-13 22:37:00,1.0337,1.0337,1.0335,1.0337,54600000.0
2007-09-13 22:38:00,1.0336,1.0337,1.0336,1.0337,20000000.0
2007-09-13 22:39:00,1.0338,1.034,1.0334,1.0336,125800000.0
2007-09-13 22:40:00,1.0339,1.0339,1.0337,1.0338,336700000.0
2007-09-13 22:41:00,1.0338,1.0338,1.0336,1.0336,288999998.0
2007-09-13 22:42:00,1.0335,1.0337,1.0335,1.0336,537400002.0
2007-09-13 22:43:00,1.0336,1.0336,1.033,1.0334,423200000.0
2007-09-13 22:44:00,1.0334,1.0334,1.0331,1.0333,362700006.0
2007-09-13 22:45:00,1.0333,1.0333,1.0332,1.0332,184000000.0
2007-09-13 22:46:00,1.0331,1.0331,1.0327,1.03275,142399999.0
2007-09-13 22:47:00,1.03275,1.033,1.03275,1.0329,67799998.0
2007-09-13 22:48:00,1.0329,1.03295,1.03285,1.0329,32100001.0
2007-09-13 22:49:00,1.033,1.0333,1.033,1.0333,94199998.0
2007-09-13 22:50:00,1.0333,1.0336,1.0333,1.0336,222100001.0
2007-09-13 22:51:00,1.0336,1.0336,1.0331,1.0331,242200003.0
2007-09-13 22:52:00,1.033,1.033,1.033,1.033,53000000.0
2007-09-13 22:53:00,1.033,1.0331,1.033,1.0331,219900003.0
2007-09-13 22:54:00,1.0333,1.03365,1.0331,1.0336,279600004.0
2007-09-13 22:55:00,1.0336,1.0339,1.0336,1.0339,136200000.0
2007-09-13 22:56:00,1.0339,1.0339,1.0339,1.0339,16000000.0
2007-09-13 22:57:00,1.0339,1.034,1.0339,1.0339,78300000.0
2007-09-13 22:58:00,1.0339,1.0339,1.0339,1.0339,90699998.0
2007-09-13 22:59:00,1.0338,1.034,1.0338,1.034,88000000.0
2007-09-13 23:00:00,1.034,1.034,1.034,1.034,30700000.0
2007-09-13 23:01:00,1.034,1.034,1.034,1.034,5400000.0
2007-09-13 23:02:00,1.03355,1.03372,1.03355,1.03363,166999999.0
2007-09-13 23:03:00,1.0341,1.0344,1.034,1.034,24900000.0
2007-09-13 23:04:00,1.0341,1.0343,1.034,1.034,46700000.0
2007-09-13 23:05:00,1.0338,1.03384,1.0337,1.03384,298500000.0
2007-09-13 23:06:00,1.0342,1.0342,1.0339,1.034,69800001.0
2007-09-13 23:07:00,1.034,1.034,1.0335,1.0339,165699998.0
2007-09-13 23:08:00,1.0339,1.0341,1.0338,1.0341,101200001.0
2007-09-13 23:09:00,1.0341,1.0342,1.0341,1.0342,51400000.0
2007-09-13 23:10:00,1.0341,1.0341,1.0341,1.0341,12800000.0
2007-09-13 23:11:00,1.0341,1.0341,1.0341,1.0341,43400000.0
2007-09-13 23:12:00,1.0342,1.0342,1.0337,1.0337,43700000.0
2007-09-13 23:13:00,1.034,1.034,1.034,1.034,22099999.0
2007-09-13 23:14:00,1.0339,1.034,1.0339,1.03395,309700000.0
2007-09-13 23:15:00,1.0341,1.0344,1.0341,1.0341,44200000.0
2007-09-13 23:16:00,1.034,1.0341,1.034,1.0341,40400000.0
2007-09-13 23:17:00,1.0341,1.0344,1.034,1.0344,104500000.0
2007-09-13 23:18:00,1.0344,1.0344,1.0341,1.0344,25400000.0
2007-09-13 23:19:00,1.0344,1.0345,1.0341,1.0344,237200000.0
2007-09-13 23:20:00,1.0343,1.035,1.0343,1.035,138000000.0
2007-09-13 23:21:00,1.035,1.0354,1.0344,1.0354,394900000.0
2007-09-13 23:22:00,1.0354,1.0354,1.035,1.035,69300001.0
2007-09-13 23:23:00,1.035,1.0355,1.0348,1.035,177600001.0
2007-09-13 23:24:00,1.0348,1.0353,1.0347,1.0353,96100000.0
2007-09-13 23:25:00,1.0357,1.0357,1.0344,1.0348,223899998.0
2007-09-13 23:26:00,1.0347,1.0348,1.0332,1.0343,60700000.0
2007-09-13 23:27:00,1.0344,1.0345,1.0344,1.0345,17500000.0
2007-09-13 23:28:00,1.0345,1.035,1.0345,1.035,179700000.0
2007-09-13 23:29:00,1.0351,1.0351,1.0346,1.0349,187000000.0
2007-09-13 23:30:00,1.0349,1.0351,1.03465,1.0349,185499998.0
2007-09-13 23:31:00,1.0349,1.0349,1.0348,1.0348,74700000.0
2007-09-13 23:32:00,1.03454,1.03461,1.03454,1.03461,55200000.0
2007-09-13 23:33:00,1.0348,1.0348,1.0345,1.0345,80299999.0
2007-09-13 23:34:00,1.0345,1.0347,1.034,1.034,395199999.0
2007-09-13 23:35:00,1.0341,1.0345,1.0341,1.0345,178699998.0
2007-09-13 23:36:00,1.0346,1.0346,1.0342,1.0346,185900000.0
2007-09-13 23:37:00,1.0346,1.0346,1.0345,1.0346,54000000.0
2007-09-13 23:38:00,1.0346,1.0348,1.0346,1.0348,19000000.0
2007-09-13 23:39:00,1.0349,1.0355,1.0349,1.0355,236400000.0
2007-09-13 23:40:00,1.0355,1.0356,1.0354,1.0355,116500002.0
2007-09-13 23:41:00,1.0355,1.0355,1.03485,1.035,146700001.0
2007-09-13 23:42:00,1.0351,1.0354,1.0349,1.0349,29600000.0
2007-09-13 23:43:00,1.0349,1.0351,1.0349,1.0351,30400000.0
2007-09-13 23:44:00,1.0352,1.0352,1.0352,1.0352,9300000.0
2007-09-13 23:45:00,1.0352,1.0352,1.0351,1.0352,24800000.0
2007-09-13 23:46:00,1.0352,1.0355,1.0352,1.0355,39500000.0
2007-09-13 23:47:00,1.0355,1.0356,1.0353,1.0353,177300000.0
2007-09-13 23:48:00,1.0353,1.0354,1.0353,1.0354,15200000.0
2007-09-13 23:49:00,1.0353,1.0353,1.0353,1.0353,4000000.0
2007-09-13 23:50:00,1.036,1.036,1.03545,1.03545,40700000.0
2007-09-13 23:51:00,1.03534,1.03556,1.03534,1.03556,16000000.0
2007-09-13 23:52:00,1.03565,1.03565,1.0355,1.0355,8000000.0
2007-09-13 23:53:00,1.03565,1.03565,1.0355,1.03565,36000000.0
2007-09-13 23:54:00,1.03605,1.03605,1.0358,1.0358,29900000.0
2007-09-13 23:55:00,1.0357,1.0357,1.0357,1.0357,4000000.0
2007-09-13 23:56:00,1.03575,1.03575,1.03575,1.03575,4000000.0
2007-09-13 23:57:00,1.03585,1.0361,1.0358,1.03595,29000000.0
2007-09-13 23:58:00,1.03585,1.03625,1.03585,1.03625,22000000.0
2007-09-13 23:59:00,1.0362,1.0362,1.0362,1.0362,4000000.0
2007-09-14 00:00:00,1.036,1.036,1.036,1.036,8000000.0
2007-09-14 00:01:00,1.0359,1.0361,1.03558,1.0361,19400000.0
2007-09-14 00:02:00,1.03535,1.03595,1.0353,1.03535,17800000.0
2007-09-14 00:03:00,1.03545,1.0359,1.03535,1.0359,8200000.0
2007-09-14 00:04:00,1.0358,1.0361,1.0357,1.0361,27200000.0
2007-09-14 00:05:00,1.0361,1.0361,1.0359,1.0359,10400000.0
2007-09-14 00:06:00,1.03595,1.03605,1.03595,1.036,28800000.0
2007-09-14 00:07:00,1.036,1.03605,1.03595,1.03605,20800000.0
2007-09-14 00:08:00,1.03605,1.03605,1.0358,1.0359,20100000.0
2007-09-14 00:09:00,1.0359,1.0359,1.0356,1.0357,12800000.0
2007-09-14 00:10:00,1.0357,1.0358,1.0354,1.0356,28400000.0
2007-09-14 00:11:00,1.0354,1.0357,1.0354,1.0355,8700000.0
2007-09-14 00:12:00,1.0355,1.0355,1.0355,1.0355,2400000.0
2007-09-14 00:13:00,1.0358,1.0358,1.0354,1.0354,14200000.0
2007-09-14 00:14:00,1.0356,1.0356,1.0354,1.0354,44400000.0
2007-09-14 00:15:00,1.0355,1.0355,1.0354,1.0354,2400000.0
2007-09-14 00:16:00,1.03525,1.0354,1.03525,1.0354,7200000.0
2007-09-14 00:17:00,1.0357,1.0358,1.0356,1.0356,38600000.0
2007-09-14 00:18:00,1.0357,1.0357,1.0356,1.0356,17800000.0
2007-09-14 00:19:00,1.03555,1.03555,1.03555,1.03555,44599998.0
2007-09-14 00:20:00,1.0357,1.0357,1.0356,1.0356,25400000.0
2007-09-14 00:21:00,1.0357,1.0357,1.0357,1.0357,3400000.0
2007-09-14 00:22:00,1.03564,1.03564,1.03541,1.03552,56400000.0
2007-09-14 00:23:00,1.0358,1.0358,1.0356,1.0356,4200000.0
2007-09-14 00:24:00,1.0357,1.0358,1.0357,1.0357,23800000.0
2007-09-14 00:25:00,1.0357,1.0357,1.0357,1.0357,17000000.0
2007-09-14 00:26:00,1.0357,1.0357,1.03565,1.03565,17000000.0
2007-09-14 00:27:00,1.03565,1.03565,1.03565,1.03565,3400000.0
2007-09-14 00:28:00,1.0355,1.0355,1.03505,1.03515,15200000.0
2007-09-14 00:29:00,1.03515,1.03515,1.03515,1.03515,3200000.0
2007-09-14 00:30:00,1.03525,1.03533,1.03525,1.03528,41600000.0
2007-09-14 00:31:00,1.03524,1.03536,1.03524,1.03536,18800000.0
2007-09-14 00:32:00,1.03515,1.03515,1.03515,1.03515,4800000.0
2007-09-14 00:33:00,1.0352,1.0353,1.03515,1.03515,16800000.0
2007-09-14 00:34:00,1.03515,1.03515,1.03505,1.03505,4000000.0
2007-09-14 00:35:00,1.03485,1.0353,1.03485,1.0349,11400000.0
2007-09-14 00:36:00,1.03475,1.03525,1.03465,1.0349,24200000.0
2007-09-14 00:37:00,1.0349,1.0349,1.03475,1.03485,7000000.0
2007-09-14 00:38:00,1.03495,1.03495,1.03495,1.03495,800000.0
2007-09-14 00:39:00,1.03495,1.03505,1.0349,1.0349,11200000.0
2007-09-14 00:40:00,1.0349,1.0349,1.0349,1.0349,4000000.0
2007-09-14 00:41:00,1.03505,1.03505,1.03505,1.03505,4000000.0
2007-09-14 00:42:00,1.0349,1.035,1.03485,1.03495,22400000.0
2007-09-14 00:43:00,1.03495,1.035,1.03465,1.0347,52800000.0
2007-09-14 00:44:00,1.0346,1.0346,1.0346,1.0346,800000.0
2007-09-14 00:45:00,1.03477,1.03489,1.03477,1.03489,767200020.0
2007-09-14 00:46:00,1.0346,1.03495,1.03445,1.0346,9600000.0
2007-09-14 00:47:00,1.0346,1.0346,1.0346,1.0346,2400000.0
2007-09-14 00:48:00,1.0346,1.0346,1.0346,1.0346,1600000.0
2007-09-14 00:49:00,1.0346,1.0346,1.0346,1.0346,1600000.0
2007-09-14 00:50:00,1.0349,1.0349,1.0349,1.0349,4700000.0
2007-09-14 00:51:00,1.0346,1.0346,1.0346,1.0346,2400000.0
2007-09-14 00:52:00,1.0346,1.0347,1.0342,1.0346,25500000.0
2007-09-14 00:53:00,1.03465,1.03475,1.0344,1.03475,23200000.0
2007-09-14 00:54:00,1.0345,1.0348,1.0345,1.0348,8000000.0
2007-09-14 00:55:00,1.03485,1.035,1.03475,1.03475,19200000.0
2007-09-14 00:56:00,1.03475,1.035,1.03475,1.03485,11200000.0
2007-09-14 00:57:00,1.03505,1.03505,1.03485,1.03485,6400000.0
2007-09-14 00:58:00,1.03485,1.03485,1.03485,1.03485,800000.0
2007-09-14 00:59:00,1.03488,1.03501,1.03481,1.03488,1530599963.0
2007-09-14 01:00:00,1.03485,1.0349,1.03455,1.0346,12000000.0
2007-09-14 01:01:00,1.03465,1.03465,1.03465,1.03465,1600000.0
2007-09-14 01:02:00,1.03465,1.03465,1.03465,1.03465,800000.0
2007-09-14 01:03:00,1.0346,1.03485,1.0346,1.03475,24000000.0
2007-09-14 01:04:00,1.0346,1.0348,1.0341,1.0341,45600000.0
2007-09-14 01:05:00,1.03455,1.0347,1.0342,1.0343,29600000.0
2007-09-14 01:06:00,1.0343,1.0349,1.03415,1.03435,19300000.0
2007-09-14 01:07:00,1.03445,1.0348,1.03445,1.0348,16800000.0
2007-09-14 01:08:00,1.0346,1.0349,1.0346,1.0346,9600000.0
2007-09-14 01:09:00,1.03483,1.03487,1.03462,1.03465,118400000.0
2007-09-14 01:10:00,1.03495,1.03495,1.0346,1.0347,7200000.0
2007-09-14 01:11:00,1.0347,1.03505,1.0345,1.03485,8800000.0
2007-09-14 01:12:00,1.03485,1.03485,1.03485,1.03485,800000.0
2007-09-14 01:13:00,1.03491,1.03491,1.03472,1.03488,91900000.0
2007-09-14 01:14:00,1.03495,1.03495,1.0346,1.03465,7200000.0
2007-09-14 01:15:00,1.03477,1.03479,1.0346,1.03465,178300000.0
2007-09-14 01:16:00,1.0347,1.03475,1.0347,1.03475,3200000.0
2007-09-14 01:17:00,1.0348,1.0349,1.0348,1.03485,12800000.0
2007-09-14 01:18:00,1.03466,1.03477,1.03461,1.03467,38600000.0
2007-09-14 01:19:00,1.03478,1.03478,1.0347,1.03475,58000001.0
2007-09-14 01:20:00,1.03475,1.03485,1.03475,1.03485,4800000.0
2007-09-14 01:21:00,1.03485,1.03485,1.03485,1.03485,8000000.0
2007-09-14 01:22:00,1.03465,1.03465,1.03465,1.03465,800000.0
2007-09-14 01:23:00,1.03475,1.03485,1.03475,1.03485,4800000.0
2007-09-14 01:24:00,1.03464,1.03492,1.03464,1.03465,517499999.0
2007-09-14 01:25:00,1.03468,1.03471,1.03468,1.03471,30700000.0
2007-09-14 01:26:00,1.03456,1.0349,1.03455,1.03455,417899999.0
2007-09-14 01:27:00,1.03485,1.03485,1.03485,1.03485,8800000.0
2007-09-14 01:28:00,1.0348,1.0348,1.0348,1.0348,12000000.0
2007-09-14 01:29:00,1.03465,1.03485,1.03465,1.03485,14400000.0
2007-09-14 01:30:00,1.03483,1.0349,1.03464,1.03478,118800000.0
2007-09-14 01:31:00,1.0349,1.0349,1.03465,1.03465,28800000.0
2007-09-14 01:32:00,1.0348,1.0351,1.03475,1.0348,31200000.0
2007-09-14 01:33:00,1.03492,1.03492,1.03461,1.03492,540400000.0
2007-09-14 01:34:00,1.03485,1.03495,1.03485,1.03495,4800000.0
2007-09-14 01:35:00,1.03495,1.03495,1.03475,1.0348,5600000.0
2007-09-14 01:36:00,1.03487,1.03487,1.03485,1.03485,415000000.0
2007-09-14 01:37:00,1.0348,1.03505,1.0348,1.03505,4800000.0
2007-09-14 01:38:00,1.03505,1.03505,1.03505,1.03505,4000000.0
2007-09-14 01:39:00,1.0348,1.03485,1.034,1.03435,21600000.0
2007-09-14 01:40:00,1.03435,1.03435,1.03405,1.03425,30800000.0
2007-09-14 01:41:00,1.03423,1.03436,1.0341,1.03436,259800000.0
2007-09-14 01:42:00,1.03425,1.0343,1.03425,1.0343,1600000.0
2007-09-14 01:43:00,1.0343,1.03465,1.0343,1.0344,13600000.0
2007-09-14 01:44:00,1.0344,1.03465,1.0344,1.0344,12800000.0
2007-09-14 01:45:00,1.0344,1.03445,1.0344,1.03445,1600000.0
2007-09-14 01:46:00,1.03445,1.03445,1.03445,1.03445,800000.0
2007-09-14 01:47:00,1.03445,1.03445,1.03445,1.03445,1600000.0
2007-09-14 01:48:00,1.03445,1.0345,1.03445,1.0345,6400000.0
2007-09-14 01:49:00,1.03475,1.035,1.03475,1.035,19200000.0
2007-09-14 01:50:00,1.0348,1.035,1.03475,1.0348,7200000.0
2007-09-14 01:51:00,1.0348,1.03495,1.0348,1.0349,10400000.0
2007-09-14 01:52:00,1.03474,1.0349,1.03474,1.0349,26400000.0
2007-09-14 01:53:00,1.03492,1.03497,1.03492,1.03495,144000000.0
2007-09-14 01:54:00,1.035,1.03515,1.0349,1.03515,18400000.0
2007-09-14 01:55:00,1.03505,1.0353,1.03495,1.0353,37500000.0
2007-09-14 01:56:00,1.03525,1.03555,1.0352,1.03525,14300000.0
2007-09-14 01:57:00,1.03555,1.03555,1.0347,1.03535,34400000.0
2007-09-14 01:58:00,1.035,1.03505,1.03475,1.03505,17600000.0
2007-09-14 01:59:00,1.03505,1.03505,1.03505,1.03505,8000000.0
2007-09-14 02:00:00,1.03506,1.03507,1.03477,1.03507,115500000.0
2007-09-14 02:01:00,1.03491,1.03541,1.03491,1.03504,103700000.0
2007-09-14 02:02:00,1.03475,1.035,1.03475,1.035,9600000.0
2007-09-14 02:03:00,1.03485,1.03485,1.03485,1.03485,800000.0
2007-09-14 02:04:00,1.03485,1.03485,1.03483,1.03485,255600004.0
2007-09-14 02:05:00,1.03485,1.03495,1.0348,1.03485,552300001.0
2007-09-14 02:06:00,1.03495,1.03495,1.03475,1.03475,5600000.0
2007-09-14 02:07:00,1.03475,1.03495,1.03465,1.03495,5000000.0
2007-09-14 02:08:00,1.03485,1.03495,1.03485,1.03495,7100000.0
2007-09-14 02:09:00,1.03485,1.03485,1.0348,1.0348,19200000.0
2007-09-14 02:10:00,1.03485,1.03505,1.03475,1.03475,27100000.0
2007-09-14 02:11:00,1.0348,1.03495,1.03475,1.03495,18400000.0
2007-09-14 02:12:00,1.0348,1.03492,1.03449,1.03449,233000001.0
2007-09-14 02:13:00,1.03475,1.03515,1.03475,1.03515,17600000.0
2007-09-14 02:14:00,1.0352,1.0352,1.0351,1.0351,12000000.0
2007-09-14 02:15:00,1.0351,1.0351,1.03475,1.03485,21600000.0
2007-09-14 02:16:00,1.03485,1.03485,1.03445,1.0345,19200000.0
2007-09-14 02:17:00,1.03447,1.03464,1.03447,1.03464,66599998.0
2007-09-14 02:18:00,1.03455,1.03455,1.0345,1.0345,2400000.0
2007-09-14 02:19:00,1.0346,1.0346,1.0346,1.0346,3200000.0
2007-09-14 02:20:00,1.0348,1.0348,1.0348,1.0348,4000000.0
2007-09-14 02:21:00,1.0346,1.0348,1.0346,1.0348,8800000.0
2007-09-14 02:22:00,1.03443,1.03466,1.0344,1.03466,51300000.0
2007-09-14 02:23:00,1.0346,1.0347,1.03435,1.03435,6600000.0
2007-09-14 02:24:00,1.0345,1.0345,1.03435,1.03435,3400000.0
2007-09-14 02:25:00,1.0345,1.03485,1.0345,1.0348,20000000.0
2007-09-14 02:26:00,1.0348,1.03495,1.03475,1.03495,16800000.0
2007-09-14 02:27:00,1.03485,1.03485,1.03485,1.03485,2400000.0
2007-09-14 02:28:00,1.03478,1.03487,1.0347,1.03487,36000000.0
2007-09-14 02:29:00,1.03495,1.03495,1.03495,1.03495,4000000.0
2007-09-14 02:30:00,1.03475,1.03483,1.03469,1.03483,586800001.0
2007-09-14 02:31:00,1.0348,1.03485,1.0348,1.0348,235100001.0
2007-09-14 02:32:00,1.03495,1.03495,1.03495,1.03495,4000000.0
2007-09-14 02:33:00,1.03495,1.03495,1.03495,1.03495,4000000.0
2007-09-14 02:34:00,1.03495,1.03495,1.03495,1.03495,4000000.0
2007-09-14 02:35:00,1.0348,1.03485,1.03478,1.0348,234299997.0
2007-09-14 02:36:00,1.03478,1.0348,1.03478,1.0348,99900000.0
2007-09-14 02:37:00,1.03485,1.03485,1.0348,1.0348,19100000.0
2007-09-14 02:38:00,1.03491,1.03491,1.03473,1.03477,106899998.0
2007-09-14 02:39:00,1.03485,1.03485,1.03485,1.03485,22400000.0
2007-09-14 02:40:00,1.03477,1.0348,1.03477,1.0348,46300001.0
2007-09-14 02:41:00,1.035,1.035,1.035,1.035,4000000.0
2007-09-14 02:42:00,1.03459,1.03476,1.03459,1.03476,279999997.0
2007-09-14 02:43:00,1.035,1.035,1.035,1.035,4000000.0
2007-09-14 02:44:00,1.035,1.035,1.03495,1.03495,8000000.0
2007-09-14 02:45:00,1.03495,1.03495,1.03475,1.03475,10400000.0
2007-09-14 02:46:00,1.03475,1.03475,1.03475,1.03475,2400000.0
2007-09-14 02:47:00,1.03485,1.03485,1.03485,1.03485,8000000.0
2007-09-14 02:48:00,1.03475,1.03475,1.03475,1.03475,800000.0
2007-09-14 02:49:00,1.03468,1.03489,1.03464,1.03489,61800000.0
2007-09-14 02:50:00,1.03495,1.03495,1.0349,1.03492,16800000.0
2007-09-14 02:51:00,1.03475,1.0349,1.03465,1.03465,7400000.0
2007-09-14 02:52:00,1.03475,1.03475,1.03455,1.03455,22400000.0
2007-09-14 02:53:00,1.03445,1.03445,1.0341,1.0344,80000000.0
2007-09-14 02:54:00,1.03445,1.03495,1.0344,1.0345,57600000.0
2007-09-14 02:55:00,1.0345,1.03495,1.0344,1.0344,12800000.0
2007-09-14 02:56:00,1.0344,1.0348,1.0344,1.0348,5600000.0
2007-09-14 02:57:00,1.03475,1.0348,1.03475,1.0348,2400000.0
2007-09-14 02:58:00,1.0348,1.03495,1.03465,1.03465,10400000.0
2007-09-14 02:59:00,1.03477,1.0349,1.03463,1.03488,123499999.0
2007-09-14 03:00:00,1.03475,1.03476,1.03461,1.03476,175599998.0
2007-09-14 03:01:00,1.03465,1.03475,1.03465,1.03465,3400000.0
2007-09-14 03:02:00,1.03465,1.03465,1.03455,1.03465,7200000.0
2007-09-14 03:03:00,1.03465,1.03495,1.03455,1.03475,6400000.0
2007-09-14 03:04:00,1.03475,1.03475,1.03475,1.03475,800000.0
2007-09-14 03:05:00,1.03465,1.03474,1.03459,1.03463,160000001.0
2007-09-14 03:06:00,1.0349,1.0349,1.03475,1.03475,4900000.0
2007-09-14 03:07:00,1.0348,1.0348,1.0344,1.0344,4600000.0
2007-09-14 03:08:00,1.0347,1.0347,1.0345,1.0345,15500000.0
2007-09-14 03:09:00,1.0345,1.0345,1.0345,1.0345,800000.0
2007-09-14 03:10:00,1.0345,1.0345,1.0345,1.0345,1600000.0
2007-09-14 03:11:00,1.0346,1.0346,1.0344,1.0344,11400000.0
2007-09-14 03:12:00,1.0344,1.0344,1.0342,1.0342,37800000.0
2007-09-14 03:13:00,1.03415,1.03415,1.03415,1.03415,9900000.0
2007-09-14 03:14:00,1.03415,1.03415,1.0339,1.03405,45700000.0
2007-09-14 03:15:00,1.0341,1.0341,1.0341,1.0341,4800000.0
2007-09-14 03:16:00,1.03405,1.03405,1.034,1.034,5700000.0
2007-09-14 03:17:00,1.03405,1.03405,1.03405,1.03405,6600000.0
2007-09-14 03:18:00,1.034,1.034,1.0339,1.0339,10600000.0
2007-09-14 03:19:00,1.0339,1.034,1.03375,1.0338,57100000.0
2007-09-14 03:20:00,1.0339,1.034,1.0338,1.0339,7400000.0
2007-09-14 03:21:00,1.034,1.034,1.034,1.034,6600000.0
2007-09-14 03:22:00,1.034,1.0341,1.0338,1.0341,8200000.0
2007-09-14 03:23:00,1.03401,1.03421,1.03397,1.03397,213900000.0
2007-09-14 03:24:00,1.0338,1.0341,1.0338,1.0339,13200000.0
2007-09-14 03:25:00,1.034,1.034,1.034,1.034,9900000.0
2007-09-14 03:26:00,1.0339,1.0341,1.03375,1.03375,17400000.0
2007-09-14 03:27:00,1.0339,1.034,1.0339,1.0339,7000000.0
2007-09-14 03:28:00,1.03386,1.03394,1.03386,1.03389,44800000.0
2007-09-14 03:29:00,1.0339,1.0339,1.0339,1.0339,800000.0
2007-09-14 03:30:00,1.0341,1.0341,1.03365,1.03365,7700000.0
2007-09-14 03:31:00,1.0338,1.03395,1.0338,1.0339,8100000.0
2007-09-14 03:32:00,1.03415,1.03415,1.0338,1.03395,22100000.0
2007-09-14 03:33:00,1.03395,1.03395,1.0338,1.0338,7400000.0
2007-09-14 03:34:00,1.03385,1.0339,1.03375,1.03375,9000000.0
2007-09-14 03:35:00,1.03375,1.0339,1.03375,1.0339,13100000.0
2007-09-14 03:36:00,1.0338,1.0339,1.0337,1.0337,8200000.0
2007-09-14 03:37:00,1.0338,1.0338,1.03355,1.03355,2600000.0
2007-09-14 03:38:00,1.0338,1.0339,1.0338,1.0339,4900000.0
2007-09-14 03:39:00,1.03364,1.03386,1.03364,1.03386,105600001.0
2007-09-14 03:40:00,1.03376,1.03386,1.03376,1.03386,21400000.0
2007-09-14 03:41:00,1.03388,1.0339,1.03385,1.0339,165900002.0
2007-09-14 03:42:00,1.0338,1.03385,1.0338,1.03385,1600000.0
2007-09-14 03:43:00,1.03405,1.03405,1.03355,1.03405,16500000.0
2007-09-14 03:44:00,1.03388,1.03392,1.03388,1.03392,12800000.0
2007-09-14 03:45:00,1.0337,1.0337,1.0337,1.0337,800000.0
2007-09-14 03:46:00,1.03355,1.03425,1.03355,1.0337,112200000.0
2007-09-14 03:47:00,1.0339,1.03395,1.03375,1.03395,16900000.0
2007-09-14 03:48:00,1.03395,1.034,1.0337,1.0337,16400000.0
2007-09-14 03:49:00,1.03375,1.0339,1.0337,1.0339,6500000.0
2007-09-14 03:50:00,1.0338,1.0339,1.0337,1.0339,8100000.0
2007-09-14 03:51:00,1.0339,1.0339,1.0339,1.0339,3300000.0
2007-09-14 03:52:00,1.0338,1.0338,1.0337,1.03375,9800000.0
2007-09-14 03:53:00,1.03365,1.03375,1.03365,1.0337,6700000.0
2007-09-14 03:54:00,1.0337,1.03375,1.0337,1.03375,2400000.0
2007-09-14 03:55:00,1.03375,1.03375,1.03375,1.03375,800000.0
2007-09-14 03:56:00,1.0339,1.0339,1.0339,1.0339,6600000.0
2007-09-14 03:57:00,1.0339,1.0339,1.03375,1.0339,12300000.0
2007-09-14 03:58:00,1.03386,1.0339,1.03373,1.0339,66800000.0
2007-09-14 03:59:00,1.0338,1.03395,1.0338,1.03385,8200000.0
2007-09-14 04:00:00,1.0339,1.0339,1.0339,1.0339,3300000.0
2007-09-14 04:01:00,1.0339,1.034,1.03385,1.034,38600000.0
2007-09-14 04:02:00,1.034,1.034,1.03375,1.03395,66800000.0
2007-09-14 04:03:00,1.034,1.034,1.03385,1.0339,15600000.0
2007-09-14 04:04:00,1.03395,1.034,1.03385,1.0339,21200000.0
2007-09-14 04:05:00,1.0339,1.03395,1.03385,1.03385,20500000.0
2007-09-14 04:06:00,1.03385,1.0339,1.0338,1.0338,14000000.0
2007-09-14 04:07:00,1.0338,1.03385,1.0338,1.03385,14000000.0
2007-09-14 04:08:00,1.03395,1.03395,1.0339,1.03395,20700000.0
2007-09-14 04:09:00,1.0339,1.0339,1.03375,1.03375,16600000.0
2007-09-14 04:10:00,1.03372,1.03372,1.03353,1.03372,137199999.0
2007-09-14 04:11:00,1.034,1.034,1.0339,1.0339,18900000.0
2007-09-14 04:12:00,1.03395,1.034,1.03395,1.03395,14000000.0
2007-09-14 04:13:00,1.034,1.034,1.03395,1.034,10700000.0
2007-09-14 04:14:00,1.03405,1.03405,1.0339,1.0339,13100000.0
2007-09-14 04:15:00,1.03405,1.03405,1.0339,1.03395,13100000.0
2007-09-14 04:16:00,1.03395,1.03405,1.03395,1.03405,8200000.0
2007-09-14 04:17:00,1.03395,1.03395,1.03395,1.03395,800000.0
2007-09-14 04:18:00,1.03405,1.03405,1.03395,1.034,20500000.0
2007-09-14 04:19:00,1.0341,1.0341,1.03395,1.03405,14000000.0
2007-09-14 04:20:00,1.03395,1.034,1.0339,1.034,18100000.0
2007-09-14 04:21:00,1.0339,1.03405,1.0339,1.03395,8200000.0
2007-09-14 04:22:00,1.0339,1.03405,1.0339,1.03405,5000000.0
2007-09-14 04:23:00,1.03405,1.03405,1.03405,1.03405,3300000.0
2007-09-14 04:24:00,1.03405,1.03405,1.03405,1.03405,3300000.0
2007-09-14 04:25:00,1.0341,1.0341,1.0341,1.0341,3300000.0
2007-09-14 04:26:00,1.03383,1.03395,1.0338,1.03393,75500000.0
2007-09-14 04:27:00,1.034,1.034,1.034,1.034,7400000.0
2007-09-14 04:28:00,1.03395,1.0341,1.0339,1.0339,9000000.0
2007-09-14 04:29:00,1.03405,1.0342,1.03405,1.03415,14000000.0
2007-09-14 04:30:00,1.0341,1.03415,1.03395,1.0341,24700000.0
2007-09-14 04:31:00,1.034,1.034,1.034,1.034,4100000.0
2007-09-14 04:32:00,1.0341,1.0341,1.034,1.0341,28000000.0
2007-09-14 04:33:00,1.034,1.0341,1.034,1.0341,4100000.0
2007-09-14 04:34:00,1.03415,1.03415,1.0341,1.0341,9900000.0
2007-09-14 04:35:00,1.034,1.0341,1.034,1.0341,11500000.0
2007-09-14 04:36:00,1.03415,1.03415,1.0341,1.0341,6600000.0
2007-09-14 04:37:00,1.0342,1.0342,1.0342,1.0342,800000.0
2007-09-14 04:38:00,1.03405,1.03405,1.034,1.034,16800000.0
2007-09-14 04:39:00,1.034,1.03405,1.0338,1.0339,13100000.0
2007-09-14 04:40:00,1.03395,1.03395,1.03395,1.03395,800000.0
2007-09-14 04:41:00,1.03395,1.034,1.03395,1.034,1600000.0
2007-09-14 04:42:00,1.03395,1.034,1.03395,1.034,1600000.0
2007-09-14 04:43:00,1.034,1.034,1.03395,1.03395,6500000.0
2007-09-14 04:44:00,1.03395,1.03395,1.03378,1.03388,92500000.0
2007-09-14 04:45:00,1.034,1.034,1.034,1.034,4100000.0
2007-09-14 04:46:00,1.03385,1.03386,1.03378,1.03381,105700000.0
2007-09-14 04:47:00,1.03405,1.03405,1.03405,1.03405,800000.0
2007-09-14 04:48:00,1.03387,1.03404,1.03365,1.03404,65300001.0
2007-09-14 04:49:00,1.03401,1.03401,1.03385,1.03396,81199999.0
2007-09-14 04:50:00,1.034,1.034,1.034,1.034,8200000.0
2007-09-14 04:51:00,1.034,1.034,1.034,1.034,4100000.0
2007-09-14 04:52:00,1.03393,1.03393,1.03384,1.03387,82800000.0
2007-09-14 04:53:00,1.034,1.034,1.034,1.034,4100000.0
2007-09-14 04:54:00,1.03389,1.0339,1.03381,1.03382,121300001.0
2007-09-14 04:55:00,1.034,1.034,1.034,1.034,14800000.0
2007-09-14 04:56:00,1.03392,1.03392,1.03385,1.03385,32000001.0
2007-09-14 04:57:00,1.03372,1.03379,1.03365,1.03365,67400002.0
2007-09-14 04:58:00,1.034,1.034,1.034,1.034,11500000.0
2007-09-14 04:59:00,1.034,1.034,1.034,1.034,3300000.0
2007-09-14 05:00:00,1.034,1.03405,1.034,1.03405,6600000.0
2007-09-14 05:01:00,1.034,1.034,1.03395,1.03395,15600000.0
2007-09-14 05:02:00,1.03395,1.034,1.03395,1.034,12300000.0
2007-09-14 05:03:00,1.0338,1.03392,1.03375,1.03384,314300005.0
2007-09-14 05:04:00,1.03385,1.03385,1.03385,1.03385,90299997.0
2007-09-14 05:05:00,1.03385,1.0339,1.0338,1.0339,96999998.0
2007-09-14 05:06:00,1.03372,1.03393,1.03372,1.03393,41200000.0
2007-09-14 05:07:00,1.03385,1.03385,1.0338,1.0338,26700000.0
2007-09-14 05:08:00,1.0339,1.03395,1.0338,1.03385,591399996.0
2007-09-14 05:09:00,1.034,1.034,1.034,1.034,6600000.0
2007-09-14 05:10:00,1.034,1.034,1.034,1.034,8200000.0
2007-09-14 05:11:00,1.034,1.034,1.034,1.034,7400000.0
2007-09-14 05:12:00,1.03395,1.03395,1.03395,1.03395,800000.0
2007-09-14 05:13:00,1.03385,1.03405,1.03385,1.03405,1800000.0
2007-09-14 05:14:00,1.03405,1.0342,1.03405,1.03405,23800000.0
2007-09-14 05:15:00,1.03405,1.03405,1.03405,1.03405,3300000.0
2007-09-14 05:16:00,1.0341,1.0341,1.0341,1.0341,3300000.0
2007-09-14 05:17:00,1.03385,1.03393,1.03385,1.03393,12000000.0
2007-09-14 05:18:00,1.03395,1.03395,1.03395,1.03395,1600000.0
2007-09-14 05:19:00,1.03401,1.03421,1.03392,1.03392,52200001.0
2007-09-14 05:20:00,1.0341,1.03415,1.0341,1.0341,20700000.0
2007-09-14 05:21:00,1.0341,1.0341,1.0341,1.0341,4100000.0
2007-09-14 05:22:00,1.0342,1.0342,1.0342,1.0342,6600000.0
2007-09-14 05:23:00,1.03425,1.03425,1.0342,1.0342,9900000.0
2007-09-14 05:24:00,1.0342,1.0342,1.0342,1.0342,6600000.0
2007-09-14 05:25:00,1.03415,1.03425,1.03405,1.0341,36900000.0
2007-09-14 05:26:00,1.03402,1.03405,1.03384,1.03398,55200000.0
2007-09-14 05:27:00,1.03415,1.0345,1.03415,1.0345,11400000.0
2007-09-14 05:28:00,1.0345,1.0346,1.03425,1.03425,17900000.0
2007-09-14 05:29:00,1.03435,1.03435,1.03405,1.03415,8100000.0
2007-09-14 05:30:00,1.0341,1.0341,1.03405,1.03405,2400000.0
2007-09-14 05:31:00,1.03405,1.03415,1.03405,1.03415,4800000.0
2007-09-14 05:32:00,1.0341,1.0341,1.0341,1.0341,800000.0
2007-09-14 05:33:00,1.0342,1.0342,1.03381,1.03402,59100000.0
2007-09-14 05:34:00,1.03431,1.03432,1.03389,1.03417,104000002.0
2007-09-14 05:35:00,1.03435,1.03465,1.03435,1.03465,4900000.0
2007-09-14 05:36:00,1.03485,1.0349,1.0347,1.03485,17300000.0
2007-09-14 05:37:00,1.0348,1.0348,1.0344,1.03455,13900000.0
2007-09-14 05:38:00,1.0346,1.03464,1.03442,1.03449,254400001.0
2007-09-14 05:39:00,1.03464,1.03467,1.03449,1.03449,101600001.0
2007-09-14 05:40:00,1.03475,1.03475,1.03475,1.03475,3200000.0
2007-09-14 05:41:00,1.0346,1.0347,1.03445,1.03445,4800000.0
2007-09-14 05:42:00,1.0347,1.0347,1.0346,1.0346,7200000.0
2007-09-14 05:43:00,1.03465,1.0347,1.03455,1.0347,9400000.0
2007-09-14 05:44:00,1.0347,1.0347,1.0347,1.0347,3200000.0
2007-09-14 05:45:00,1.0346,1.03475,1.0346,1.03475,8800000.0
2007-09-14 05:46:00,1.0346,1.03475,1.0346,1.03475,4000000.0
2007-09-14 05:47:00,1.0346,1.0346,1.0346,1.0346,6400000.0
2007-09-14 05:48:00,1.03443,1.03443,1.03424,1.03438,286000003.0
2007-09-14 05:49:00,1.03455,1.03455,1.03455,1.03455,800000.0
2007-09-14 05:50:00,1.0345,1.0345,1.0342,1.03435,5600000.0
2007-09-14 05:51:00,1.03437,1.03437,1.03412,1.03427,21000000.0
2007-09-14 05:52:00,1.0344,1.03448,1.03435,1.0344,123099998.0
2007-09-14 05:53:00,1.03435,1.03448,1.0343,1.03448,283799995.0
2007-09-14 05:54:00,1.03435,1.0345,1.03425,1.0345,5600000.0
2007-09-14 05:55:00,1.0344,1.03445,1.03437,1.0344,377999998.0
2007-09-14 05:56:00,1.03435,1.03455,1.03435,1.0344,5600000.0
2007-09-14 05:57:00,1.0344,1.0345,1.0344,1.0345,3200000.0
2007-09-14 05:58:00,1.0345,1.0345,1.0345,1.0345,3200000.0
2007-09-14 05:59:00,1.03445,1.03455,1.03445,1.03455,2400000.0
2007-09-14 06:00:00,1.03455,1.03455,1.03455,1.03455,800000.0
2007-09-14 06:01:00,1.03455,1.0347,1.03455,1.0346,9600000.0
2007-09-14 06:02:00,1.0346,1.0347,1.03455,1.0347,11200000.0
2007-09-14 06:03:00,1.03437,1.0345,1.03432,1.03432,329700002.0
2007-09-14 06:04:00,1.0346,1.03495,1.0346,1.03475,21800000.0
2007-09-14 06:05:00,1.03454,1.03456,1.03441,1.03446,32999999.0
2007-09-14 06:06:00,1.03475,1.03475,1.03475,1.03475,3200000.0
2007-09-14 06:07:00,1.03475,1.03475,1.03475,1.03475,12800000.0
2007-09-14 06:08:00,1.03475,1.03475,1.03475,1.03475,3200000.0
2007-09-14 06:09:00,1.0347,1.0347,1.0347,1.0347,13600000.0
2007-09-14 06:10:00,1.03462,1.03464,1.03452,1.03453,32900000.0
2007-09-14 06:11:00,1.03468,1.03475,1.03461,1.03461,86400000.0
2007-09-14 06:12:00,1.0347,1.0347,1.03458,1.03468,36800000.0
2007-09-14 06:13:00,1.03465,1.03465,1.03447,1.03452,53000000.0
2007-09-14 06:14:00,1.03475,1.03475,1.03455,1.0346,13600000.0
2007-09-14 06:15:00,1.03455,1.03455,1.03455,1.03455,1600000.0
2007-09-14 06:16:00,1.03428,1.03454,1.03418,1.03446,134400000.0
2007-09-14 06:17:00,1.03455,1.03455,1.03455,1.03455,800000.0
2007-09-14 06:18:00,1.03455,1.03455,1.03455,1.03455,3200000.0
2007-09-14 06:19:00,1.0345,1.0345,1.03435,1.0345,8800000.0
2007-09-14 06:20:00,1.03428,1.03441,1.03406,1.03425,467399998.0
2007-09-14 06:21:00,1.03427,1.03449,1.03426,1.03426,1205700002.0
2007-09-14 06:22:00,1.0344,1.0344,1.0344,1.0344,6400000.0
2007-09-14 06:23:00,1.03425,1.03435,1.03425,1.03435,6400000.0
2007-09-14 06:24:00,1.0344,1.03475,1.0344,1.03475,16000000.0
2007-09-14 06:25:00,1.03475,1.03475,1.03455,1.03455,7200000.0
2007-09-14 06:26:00,1.0346,1.0346,1.0346,1.0346,800000.0
2007-09-14 06:27:00,1.03472,1.03472,1.03468,1.03468,3000000.0
2007-09-14 06:28:00,1.03452,1.03463,1.03452,1.03463,4500000.0
2007-09-14 06:29:00,1.03455,1.03465,1.0344,1.03465,8000000.0
2007-09-14 06:30:00,1.03445,1.03445,1.03445,1.03445,800000.0
2007-09-14 06:31:00,1.03458,1.03466,1.03445,1.03448,150300000.0
2007-09-14 06:32:00,1.03455,1.03485,1.03455,1.03455,5600000.0
2007-09-14 06:33:00,1.0348,1.0348,1.0348,1.0348,6200000.0
2007-09-14 06:34:00,1.03447,1.03471,1.03447,1.03467,1960700013.0
2007-09-14 06:35:00,1.0347,1.0347,1.0347,1.0347,63100001.0
2007-09-14 06:36:00,1.03473,1.03474,1.03467,1.03467,335300004.0
2007-09-14 06:37:00,1.0346,1.0348,1.0346,1.0348,3800000.0
2007-09-14 06:38:00,1.03468,1.0348,1.0346,1.03468,762100006.0
2007-09-14 06:39:00,1.03465,1.03465,1.03465,1.03465,800000.0
2007-09-14 06:40:00,1.03445,1.03465,1.0343,1.0343,6100000.0
2007-09-14 06:41:00,1.03415,1.0345,1.03415,1.0345,3700000.0
2007-09-14 06:42:00,1.03425,1.03425,1.03425,1.03425,1600000.0
2007-09-14 06:43:00,1.03465,1.0347,1.03445,1.03455,9800000.0
2007-09-14 06:44:00,1.03445,1.03455,1.03445,1.03455,2400000.0
2007-09-14 06:45:00,1.0345,1.03455,1.0345,1.03455,1600000.0
2007-09-14 06:46:00,1.0346,1.0346,1.0346,1.0346,1600000.0
2007-09-14 06:47:00,1.03475,1.03475,1.03472,1.03472,735900014.0
2007-09-14 06:48:00,1.03431,1.03463,1.03431,1.03463,148400002.0
2007-09-14 06:49:00,1.0346,1.0346,1.0346,1.0346,800000.0
2007-09-14 06:50:00,1.03465,1.0348,1.03465,1.0348,4600000.0
2007-09-14 06:51:00,1.03465,1.03475,1.03455,1.03475,9800000.0
2007-09-14 06:52:00,1.03443,1.03473,1.03438,1.03463,799999992.0
2007-09-14 06:53:00,1.03465,1.03472,1.03462,1.03465,688999998.0
2007-09-14 06:54:00,1.0348,1.03485,1.0348,1.03485,10300000.0
2007-09-14 06:55:00,1.0349,1.03495,1.0346,1.03495,12700000.0
2007-09-14 06:56:00,1.0349,1.0349,1.0349,1.0349,3700000.0
2007-09-14 06:57:00,1.0349,1.0349,1.0346,1.0346,14000000.0
2007-09-14 06:58:00,1.03437,1.03471,1.03423,1.03452,76800000.0
2007-09-14 06:59:00,1.0346,1.0349,1.0346,1.0349,11100000.0
2007-09-14 07:00:00,1.0346,1.03475,1.0346,1.03475,1600000.0
2007-09-14 07:01:00,1.0348,1.0348,1.0348,1.0348,2900000.0
2007-09-14 07:02:00,1.03465,1.03465,1.03465,1.03465,1600000.0
2007-09-14 07:03:00,1.03465,1.03473,1.03458,1.0347,979800001.0
2007-09-14 07:04:00,1.03465,1.03475,1.03465,1.03475,1600000.0
2007-09-14 07:05:00,1.03487,1.03493,1.03471,1.03471,214400001.0
2007-09-14 07:06:00,1.03468,1.03478,1.0345,1.03478,423400002.0
2007-09-14 07:07:00,1.03482,1.03485,1.03478,1.03485,57400000.0
2007-09-14 07:08:00,1.03452,1.03479,1.03452,1.03472,1018100005.0
2007-09-14 07:09:00,1.03495,1.03495,1.03495,1.03495,2900000.0
2007-09-14 07:10:00,1.03475,1.035,1.03475,1.035,13200000.0
2007-09-14 07:11:00,1.03495,1.035,1.03495,1.035,5800000.0
2007-09-14 07:12:00,1.03485,1.03488,1.03479,1.03479,105600000.0
2007-09-14 07:13:00,1.035,1.035,1.03495,1.03495,6600000.0
2007-09-14 07:14:00,1.0349,1.0349,1.0349,1.0349,2900000.0
2007-09-14 07:15:00,1.03485,1.03505,1.03485,1.03505,21700000.0
2007-09-14 07:16:00,1.03505,1.03505,1.03475,1.03475,1600000.0
2007-09-14 07:17:00,1.03507,1.03507,1.03489,1.03491,128700000.0
2007-09-14 07:18:00,1.0349,1.0349,1.0349,1.0349,2900000.0
2007-09-14 07:19:00,1.03488,1.03495,1.03468,1.03485,497899997.0
2007-09-14 07:20:00,1.03495,1.03495,1.03495,1.03495,3800000.0
2007-09-14 07:21:00,1.0349,1.03495,1.0349,1.03495,9500000.0
2007-09-14 07:22:00,1.0349,1.035,1.0348,1.035,6100000.0
2007-09-14 07:23:00,1.03495,1.035,1.0347,1.035,4500000.0
2007-09-14 07:24:00,1.03482,1.03485,1.03475,1.03485,133400000.0
2007-09-14 07:25:00,1.03497,1.03505,1.03492,1.03492,482300001.0
2007-09-14 07:26:00,1.03498,1.03498,1.03483,1.03485,976800000.0
2007-09-14 07:27:00,1.0349,1.0349,1.0348,1.0349,10300000.0
2007-09-14 07:28:00,1.03485,1.03485,1.03445,1.03445,11100000.0
2007-09-14 07:29:00,1.0346,1.03475,1.0346,1.03475,3700000.0
2007-09-14 07:30:00,1.03472,1.03486,1.03447,1.03475,1299600003.0
2007-09-14 07:31:00,1.0346,1.0346,1.0344,1.0344,8200000.0
2007-09-14 07:32:00,1.03455,1.03455,1.03435,1.03445,15300000.0
2007-09-14 07:33:00,1.0344,1.03445,1.0344,1.03445,8700000.0
2007-09-14 07:34:00,1.03446,1.03454,1.03421,1.03454,25900000.0
2007-09-14 07:35:00,1.03435,1.0345,1.03435,1.0345,6600000.0
2007-09-14 07:36:00,1.03445,1.0345,1.03445,1.0345,3700000.0
2007-09-14 07:37:00,1.0345,1.0345,1.0345,1.0345,3700000.0
2007-09-14 07:38:00,1.03427,1.03448,1.03427,1.03434,316000001.0
2007-09-14 07:39:00,1.0345,1.03457,1.03439,1.03457,861299995.0
2007-09-14 07:40:00,1.0345,1.0345,1.0345,1.0345,800000.0
2007-09-14 07:41:00,1.03449,1.03455,1.03436,1.03455,579100000.0
2007-09-14 07:42:00,1.03438,1.03438,1.03424,1.0343,431900002.0
2007-09-14 07:43:00,1.0342,1.03435,1.03405,1.0342,13200000.0
2007-09-14 07:44:00,1.03405,1.0341,1.03405,1.0341,2400000.0
2007-09-14 07:45:00,1.0343,1.0343,1.0343,1.0343,2900000.0
2007-09-14 07:46:00,1.03377,1.0343,1.03377,1.0343,31000000.0
2007-09-14 07:47:00,1.0343,1.03435,1.0341,1.0341,11900000.0
2007-09-14 07:48:00,1.03435,1.03435,1.03435,1.03435,2900000.0
2007-09-14 07:49:00,1.0341,1.03445,1.0341,1.0344,9800000.0
2007-09-14 07:50:00,1.03445,1.03445,1.0342,1.0344,9500000.0
2007-09-14 07:51:00,1.0343,1.03455,1.0343,1.0344,8200000.0
2007-09-14 07:52:00,1.03435,1.0344,1.03435,1.0344,5800000.0
2007-09-14 07:53:00,1.03432,1.03451,1.03415,1.03431,254600000.0
2007-09-14 07:54:00,1.0344,1.0349,1.0344,1.03475,47800000.0
2007-09-14 07:55:00,1.03475,1.0349,1.0345,1.0349,11900000.0
2007-09-14 07:56:00,1.0348,1.035,1.03465,1.0349,14800000.0
2007-09-14 07:57:00,1.03486,1.03486,1.03461,1.03469,1753200000.0
2007-09-14 07:58:00,1.03485,1.03495,1.0342,1.0346,35200000.0
2007-09-14 07:59:00,1.0345,1.03485,1.0345,1.03455,16200000.0
2007-09-14 08:00:00,1.03485,1.0349,1.03475,1.03475,8600000.0
2007-09-14 08:01:00,1.03475,1.03485,1.0344,1.03475,64500000.0
2007-09-14 08:02:00,1.03475,1.0349,1.0344,1.03475,166300000.0
2007-09-14 08:03:00,1.03485,1.03545,1.03485,1.03525,77100000.0
2007-09-14 08:04:00,1.0353,1.0353,1.03515,1.03515,43700000.0
2007-09-14 08:05:00,1.03525,1.0353,1.03515,1.03515,51800000.0
2007-09-14 08:06:00,1.03515,1.0352,1.0351,1.03515,27200000.0
2007-09-14 08:07:00,1.0352,1.03535,1.03515,1.03525,46400000.0
2007-09-14 08:08:00,1.03515,1.0352,1.03515,1.03515,4000000.0
2007-09-14 08:09:00,1.0351,1.0352,1.0349,1.0349,26400000.0
2007-09-14 08:10:00,1.03485,1.0351,1.0347,1.03505,30400000.0
2007-09-14 08:11:00,1.03525,1.03545,1.035,1.0354,32800000.0
2007-09-14 08:12:00,1.0354,1.03545,1.0353,1.0354,37600000.0
2007-09-14 08:13:00,1.0354,1.0354,1.03535,1.03535,16000000.0
2007-09-14 08:14:00,1.0353,1.03545,1.035,1.035,16800000.0
2007-09-14 08:15:00,1.03515,1.03515,1.035,1.035,24800000.0
2007-09-14 08:16:00,1.035,1.03515,1.03485,1.03495,26400000.0
2007-09-14 08:17:00,1.0349,1.0351,1.03485,1.03485,42400000.0
2007-09-14 08:18:00,1.03485,1.03515,1.0347,1.035,42800000.0
2007-09-14 08:19:00,1.0349,1.03495,1.03485,1.0349,22300000.0
2007-09-14 08:20:00,1.0349,1.0349,1.0343,1.0344,57500000.0
2007-09-14 08:21:00,1.03435,1.0345,1.0341,1.0341,11200000.0
2007-09-14 08:22:00,1.03435,1.0344,1.03435,1.0344,5600000.0
2007-09-14 08:23:00,1.03445,1.0346,1.03445,1.0345,16000000.0
2007-09-14 08:24:00,1.0346,1.0346,1.03355,1.0337,99200000.0
2007-09-14 08:25:00,1.03375,1.0338,1.03365,1.03365,56800000.0
2007-09-14 08:26:00,1.0338,1.0341,1.0338,1.034,38400000.0
2007-09-14 08:27:00,1.0341,1.0349,1.0341,1.0349,1002700001.0
2007-09-14 08:28:00,1.0349,1.035,1.0344,1.0344,271000000.0
2007-09-14 08:29:00,1.0344,1.0344,1.0344,1.0344,2600000.0
2007-09-14 08:30:00,1.0344,1.0344,1.034,1.0342,163500001.0
2007-09-14 08:31:00,1.0344,1.0345,1.0342,1.0344,127800000.0
2007-09-14 08:32:00,1.0344,1.0344,1.0342,1.0342,17000001.0
2007-09-14 08:33:00,1.0342,1.0342,1.0339,1.034,161900001.0
2007-09-14 08:34:00,1.03405,1.0341,1.03405,1.0341,56300000.0
2007-09-14 08:35:00,1.0341,1.0343,1.0339,1.034,81700000.0
2007-09-14 08:36:00,1.034,1.0341,1.0338,1.0338,45400000.0
2007-09-14 08:37:00,1.0338,1.0338,1.0338,1.0338,600000.0
2007-09-14 08:38:00,1.0338,1.0338,1.0337,1.0337,62300000.0
2007-09-14 08:39:00,1.0337,1.0337,1.0334,1.0334,361399996.0
2007-09-14 08:40:00,1.0334,1.0334,1.0329,1.0329,653899998.0
2007-09-14 08:41:00,1.033,1.03305,1.0329,1.033,174399998.0
2007-09-14 08:42:00,1.033,1.0332,1.0327,1.0328,801600005.0
2007-09-14 08:43:00,1.0327,1.0333,1.0327,1.0333,758300000.0
2007-09-14 08:44:00,1.0333,1.0333,1.0329,1.0329,247300000.0
2007-09-14 08:45:00,1.0329,1.0333,1.0329,1.0333,346999996.0
2007-09-14 08:46:00,1.0333,1.0333,1.033,1.0332,613000002.0
2007-09-14 08:47:00,1.0332,1.0333,1.0332,1.0333,161599998.0
2007-09-14 08:48:00,1.0333,1.0334,1.0333,1.0333,208500001.0
2007-09-14 08:49:00,1.0333,1.0333,1.0328,1.03285,243085119.0
2007-09-14 08:50:00,1.0328,1.0328,1.0324,1.0325,676000001.0
2007-09-14 08:51:00,1.0326,1.0326,1.0325,1.0325,294699999.0
2007-09-14 08:52:00,1.0326,1.0328,1.0325,1.0326,359199999.0
2007-09-14 08:53:00,1.0326,1.0326,1.0325,1.0326,281199999.0
2007-09-14 08:54:00,1.0326,1.0332,1.0324,1.0331,660299997.0
2007-09-14 08:55:00,1.0331,1.0332,1.03305,1.0331,390100003.0
2007-09-14 08:56:00,1.0332,1.0332,1.0332,1.0332,73500000.0
2007-09-14 08:57:00,1.0332,1.0332,1.0329,1.03305,392000000.0
2007-09-14 08:58:00,1.0331,1.0331,1.0329,1.0329,286200002.0
2007-09-14 08:59:00,1.0329,1.0329,1.0325,1.0328,315199999.0
2007-09-14 09:00:00,1.0328,1.0328,1.0328,1.0328,84099998.0
2007-09-14 09:01:00,1.03285,1.0329,1.03285,1.0329,15200000.0
2007-09-14 09:02:00,1.03295,1.033,1.0327,1.03285,708800003.0
2007-09-14 09:03:00,1.0331,1.0331,1.0329,1.0331,430100000.0
2007-09-14 09:04:00,1.0332,1.0332,1.033,1.0332,107500000.0
2007-09-14 09:05:00,1.0332,1.0333,1.0332,1.0333,116900000.0
2007-09-14 09:06:00,1.0333,1.0338,1.0333,1.0334,1045399995.0
2007-09-14 09:07:00,1.0335,1.0338,1.0335,1.0337,832999992.0
2007-09-14 09:08:00,1.0337,1.0337,1.0336,1.0337,307400003.0
2007-09-14 09:09:00,1.03365,1.0339,1.03365,1.0337,207100000.0
2007-09-14 09:10:00,1.0338,1.0338,1.0337,1.0337,214100004.0
2007-09-14 09:11:00,1.0337,1.0337,1.0335,1.0336,341100003.0
2007-09-14 09:12:00,1.03355,1.0338,1.03355,1.0338,191500004.0
2007-09-14 09:13:00,1.0338,1.0339,1.0338,1.0339,112800000.0
2007-09-14 09:14:00,1.0338,1.034,1.0338,1.034,161699998.0
2007-09-14 09:15:00,1.034,1.0341,1.0339,1.0341,261699998.0
2007-09-14 09:16:00,1.0341,1.0341,1.0339,1.0341,336199998.0
2007-09-14 09:17:00,1.0341,1.0341,1.0338,1.0338,480700001.0
2007-09-14 09:18:00,1.0338,1.0341,1.03365,1.0337,754999988.0
2007-09-14 09:19:00,1.0337,1.0343,1.0337,1.034,852299990.0
2007-09-14 09:20:00,1.0341,1.0344,1.0338,1.0341,890699997.0
2007-09-14 09:21:00,1.034,1.0341,1.034,1.034,118900000.0
2007-09-14 09:22:00,1.034,1.0341,1.034,1.0341,88299999.0
2007-09-14 09:23:00,1.0341,1.0343,1.0341,1.0343,365100000.0
2007-09-14 09:24:00,1.0343,1.0345,1.0341,1.0344,355700000.0
2007-09-14 09:25:00,1.0343,1.0345,1.0343,1.0345,162199999.0
2007-09-14 09:26:00,1.0345,1.0345,1.0343,1.0344,117600000.0
2007-09-14 09:27:00,1.0344,1.0346,1.0344,1.0346,80500000.0
2007-09-14 09:28:00,1.0346,1.0346,1.0344,1.0346,147500001.0
2007-09-14 09:29:00,1.0346,1.0346,1.0345,1.0345,146499999.0
2007-09-14 09:30:00,1.0346,1.0347,1.0343,1.03435,396165278.0
2007-09-14 09:31:00,1.0344,1.0345,1.0344,1.0344,219600000.0
2007-09-14 09:32:00,1.0345,1.0345,1.0344,1.0345,221200000.0
2007-09-14 09:33:00,1.0344,1.0346,1.0344,1.0345,439000002.0
2007-09-14 09:34:00,1.0345,1.0346,1.0342,1.0342,354599997.0
2007-09-14 09:35:00,1.0343,1.0343,1.0341,1.0343,340699998.0
2007-09-14 09:36:00,1.0343,1.0343,1.034,1.034,319899998.0
2007-09-14 09:37:00,1.034,1.034,1.034,1.034,227499995.0
2007-09-14 09:38:00,1.034,1.034,1.03395,1.034,194500004.0
2007-09-14 09:39:00,1.034,1.034,1.034,1.034,135400000.0
2007-09-14 09:40:00,1.034,1.034,1.034,1.034,422200001.0
2007-09-14 09:41:00,1.034,1.034,1.0339,1.0339,393200002.0
2007-09-14 09:42:00,1.0339,1.0339,1.0334,1.0336,643400002.0
2007-09-14 09:43:00,1.0336,1.0336,1.03335,1.0334,536399988.0
2007-09-14 09:44:00,1.03335,1.0334,1.03335,1.0334,308899996.0
2007-09-14 09:45:00,1.0334,1.0335,1.0334,1.0335,71100001.0
2007-09-14 09:46:00,1.0335,1.03355,1.0335,1.0335,100100000.0
2007-09-14 09:47:00,1.0335,1.0335,1.0334,1.0334,61800000.0
2007-09-14 09:48:00,1.0334,1.0334,1.0333,1.0333,22200000.0
2007-09-14 09:49:00,1.0333,1.0337,1.0333,1.0335,617200008.0
2007-09-14 09:50:00,1.0336,1.0337,1.0333,1.0334,728699996.0
2007-09-14 09:51:00,1.0334,1.0336,1.0334,1.0335,231300000.0
2007-09-14 09:52:00,1.0335,1.0335,1.03335,1.03335,269400000.0
2007-09-14 09:53:00,1.03335,1.0334,1.0329,1.0334,317400002.0
2007-09-14 09:54:00,1.0334,1.0334,1.03325,1.03325,405000001.0
2007-09-14 09:55:00,1.0333,1.0335,1.0333,1.03335,46900000.0
2007-09-14 09:56:00,1.0333,1.0335,1.0333,1.0334,117300000.0
2007-09-14 09:57:00,1.0334,1.0334,1.033,1.0332,238099997.0
2007-09-14 09:58:00,1.0331,1.0332,1.0329,1.0331,367000005.0
2007-09-14 09:59:00,1.0331,1.0331,1.03305,1.03305,37800000.0
2007-09-14 10:00:00,1.0331,1.0332,1.033,1.0331,149399999.0
2007-09-14 10:01:00,1.0332,1.0335,1.0331,1.0333,325700001.0
2007-09-14 10:02:00,1.0334,1.0338,1.03325,1.0338,351000002.0
2007-09-14 10:03:00,1.0337,1.0338,1.0337,1.0337,159100000.0
2007-09-14 10:04:00,1.0337,1.0338,1.03365,1.0338,173500000.0
2007-09-14 10:05:00,1.0338,1.0338,1.0338,1.0338,142800001.0
2007-09-14 10:06:00,1.0339,1.0339,1.0337,1.0338,134500000.0
2007-09-14 10:07:00,1.0338,1.0338,1.0337,1.0338,90200002.0
2007-09-14 10:08:00,1.0338,1.0338,1.0334,1.0338,273800000.0
2007-09-14 10:09:00,1.0338,1.0341,1.0338,1.0341,803700005.0
2007-09-14 10:10:00,1.0341,1.0342,1.0341,1.0342,162099998.0
2007-09-14 10:11:00,1.0342,1.0342,1.0342,1.0342,24000000.0
2007-09-14 10:12:00,1.0342,1.0342,1.03405,1.0342,315399996.0
2007-09-14 10:13:00,1.0342,1.0342,1.0334,1.0335,755800005.0
2007-09-14 10:14:00,1.0336,1.0336,1.0333,1.0333,140800000.0
2007-09-14 10:15:00,1.0333,1.0334,1.03315,1.0334,396599999.0
2007-09-14 10:16:00,1.0334,1.0334,1.0331,1.0333,501300001.0
2007-09-14 10:17:00,1.0334,1.0334,1.0333,1.0334,169800001.0
2007-09-14 10:18:00,1.0334,1.0334,1.0333,1.0334,104700000.0
2007-09-14 10:19:00,1.0334,1.0334,1.0333,1.0333,144299999.0
2007-09-14 10:20:00,1.0333,1.0334,1.0328,1.033,473300006.0
2007-09-14 10:21:00,1.033,1.033,1.0327,1.0329,343000004.0
2007-09-14 10:22:00,1.0329,1.0329,1.0328,1.0328,259200002.0
2007-09-14 10:23:00,1.0328,1.0329,1.03275,1.03275,206499999.0
2007-09-14 10:24:00,1.0328,1.0331,1.0327,1.0331,153100001.0
2007-09-14 10:25:00,1.0331,1.0333,1.033,1.0331,359199997.0
2007-09-14 10:26:00,1.0331,1.0333,1.0331,1.0333,218900000.0
2007-09-14 10:27:00,1.0333,1.0333,1.033,1.0332,184300000.0
2007-09-14 10:28:00,1.0332,1.0334,1.0332,1.0334,138800000.0
2007-09-14 10:29:00,1.0334,1.0334,1.0333,1.0333,78100000.0
2007-09-14 10:30:00,1.0333,1.0333,1.0333,1.0333,128700000.0
2007-09-14 10:31:00,1.0333,1.0334,1.0333,1.0333,212099999.0
2007-09-14 10:32:00,1.0333,1.0333,1.0331,1.0331,130800000.0
2007-09-14 10:33:00,1.0332,1.0332,1.0331,1.0331,22100000.0
2007-09-14 10:34:00,1.0332,1.0332,1.033,1.033,207899998.0
2007-09-14 10:35:00,1.03267,1.03308,1.03247,1.03247,94300000.0
2007-09-14 10:36:00,1.033,1.033,1.033,1.033,239499997.0
2007-09-14 10:37:00,1.033,1.0331,1.0328,1.0328,372699999.0
2007-09-14 10:38:00,1.0329,1.033,1.0329,1.0329,157799997.0
2007-09-14 10:39:00,1.033,1.033,1.033,1.033,148000001.0
2007-09-14 10:40:00,1.0331,1.0331,1.0329,1.033,210700000.0
2007-09-14 10:41:00,1.033,1.033,1.0329,1.033,102500001.0
2007-09-14 10:42:00,1.033,1.033,1.033,1.033,153700000.0
2007-09-14 10:43:00,1.033,1.0331,1.033,1.033,232800002.0
2007-09-14 10:44:00,1.033,1.033,1.0329,1.0329,197400002.0
2007-09-14 10:45:00,1.03285,1.0329,1.03275,1.0328,221499997.0
2007-09-14 10:46:00,1.0327,1.0328,1.03265,1.0327,510900001.0
2007-09-14 10:47:00,1.0327,1.0327,1.0327,1.0327,168500000.0
2007-09-14 10:48:00,1.0327,1.0327,1.0323,1.0324,555700005.0
2007-09-14 10:49:00,1.0323,1.0324,1.0321,1.0322,875499998.0
2007-09-14 10:50:00,1.0322,1.0322,1.03195,1.032,776800000.0
2007-09-14 10:51:00,1.0321,1.0321,1.0317,1.0317,431000001.0
2007-09-14 10:52:00,1.0317,1.0317,1.0315,1.0316,658099992.0
2007-09-14 10:53:00,1.0317,1.0318,1.0317,1.03175,264900003.0
2007-09-14 10:54:00,1.03175,1.0322,1.0317,1.0322,658300000.0
2007-09-14 10:55:00,1.0322,1.0324,1.0321,1.0322,278000004.0
2007-09-14 10:56:00,1.0322,1.0322,1.0319,1.0321,396499997.0
2007-09-14 10:57:00,1.0321,1.0321,1.0319,1.0319,124100001.0
2007-09-14 10:58:00,1.03195,1.032,1.0319,1.032,154400000.0
2007-09-14 10:59:00,1.032,1.0322,1.032,1.0322,718099992.0
2007-09-14 11:00:00,1.0321,1.0321,1.0318,1.0321,475000004.0
2007-09-14 11:01:00,1.0321,1.0323,1.0321,1.0321,642400006.0
2007-09-14 11:02:00,1.0321,1.03215,1.03205,1.03205,130100000.0
2007-09-14 11:03:00,1.03205,1.0321,1.032,1.03205,113199998.0
2007-09-14 11:04:00,1.03205,1.03205,1.03205,1.03205,400000.0
2007-09-14 11:05:00,1.032,1.0321,1.032,1.03205,108899999.0
2007-09-14 11:06:00,1.0321,1.0321,1.032,1.032,2900000.0
2007-09-14 11:07:00,1.032,1.032,1.0319,1.0319,30300000.0
2007-09-14 11:08:00,1.032,1.0322,1.0319,1.03195,582299996.0
2007-09-14 11:09:00,1.0318,1.0319,1.0318,1.0319,156100000.0
2007-09-14 11:10:00,1.0319,1.0319,1.0318,1.0319,300400000.0
2007-09-14 11:11:00,1.0318,1.0319,1.0318,1.0319,185200001.0
2007-09-14 11:12:00,1.0319,1.0319,1.03175,1.03175,449100003.0
2007-09-14 11:13:00,1.03175,1.03175,1.03135,1.0315,416699996.0
2007-09-14 11:14:00,1.0315,1.0318,1.03135,1.0318,296900000.0
2007-09-14 11:15:00,1.0318,1.0319,1.0318,1.0319,81900001.0
2007-09-14 11:16:00,1.0319,1.032,1.0319,1.03195,165900001.0
2007-09-14 11:17:00,1.03195,1.032,1.0318,1.032,409199999.0
2007-09-14 11:18:00,1.032,1.0323,1.0318,1.0323,1864499999.0
2007-09-14 11:19:00,1.0323,1.0327,1.0323,1.0327,999899989.0
2007-09-14 11:20:00,1.0327,1.0327,1.0327,1.0327,241699999.0
2007-09-14 11:21:00,1.0327,1.0329,1.0319,1.0322,1530699999.0
2007-09-14 11:22:00,1.0322,1.0326,1.0322,1.0326,760899996.0
2007-09-14 11:23:00,1.0326,1.0327,1.0326,1.0326,476499991.0
2007-09-14 11:24:00,1.0327,1.0331,1.0326,1.033,1304299986.0
2007-09-14 11:25:00,1.0329,1.0332,1.0328,1.033,894399984.0
2007-09-14 11:26:00,1.033,1.033,1.0328,1.0329,279900001.0
2007-09-14 11:27:00,1.0329,1.0329,1.03255,1.0327,258700000.0
2007-09-14 11:28:00,1.0327,1.0327,1.0323,1.0324,843799995.0
2007-09-14 11:29:00,1.0324,1.0324,1.0321,1.0321,532799997.0
2007-09-14 11:30:00,1.0321,1.0321,1.032,1.0321,381700001.0
2007-09-14 11:31:00,1.0321,1.0322,1.0321,1.0322,226299998.0
2007-09-14 11:32:00,1.0322,1.0322,1.0322,1.0322,256699997.0
2007-09-14 11:33:00,1.0322,1.0324,1.0322,1.0323,289299995.0
2007-09-14 11:34:00,1.0323,1.0323,1.0323,1.0323,1600000.0
2007-09-14 11:35:00,1.0323,1.0324,1.0323,1.0323,4300000.0
2007-09-14 11:36:00,1.0323,1.0323,1.0322,1.0322,306499998.0
2007-09-14 11:37:00,1.0323,1.0326,1.0321,1.0321,458400002.0
2007-09-14 11:38:00,1.0321,1.0323,1.032,1.0321,317699998.0
2007-09-14 11:39:00,1.0321,1.0321,1.0319,1.0319,520099997.0
2007-09-14 11:40:00,1.0319,1.0321,1.0319,1.0319,493299999.0
2007-09-14 11:41:00,1.0319,1.0319,1.0312,1.0313,652899999.0
2007-09-14 11:42:00,1.0313,1.0315,1.0311,1.0313,600200000.0
2007-09-14 11:43:00,1.0313,1.0316,1.0313,1.0316,506499997.0
2007-09-14 11:44:00,1.0316,1.0316,1.0313,1.0315,742599994.0
2007-09-14 11:45:00,1.0315,1.0315,1.03135,1.0314,357000001.0
2007-09-14 11:46:00,1.0314,1.0316,1.0314,1.0316,263500001.0
2007-09-14 11:47:00,1.0316,1.0316,1.0315,1.0315,56900000.0
2007-09-14 11:48:00,1.0315,1.032,1.0315,1.0318,461899991.0
2007-09-14 11:49:00,1.0318,1.0319,1.0316,1.0316,484299993.0
2007-09-14 11:50:00,1.0316,1.0319,1.0316,1.0318,316700000.0
2007-09-14 11:51:00,1.0318,1.0318,1.0317,1.0317,654899995.0
2007-09-14 11:52:00,1.03175,1.03175,1.03175,1.03175,5400000.0
2007-09-14 11:53:00,1.03175,1.0319,1.0317,1.0318,396200002.0
2007-09-14 11:54:00,1.03175,1.03185,1.0317,1.03175,319400001.0
2007-09-14 11:55:00,1.0318,1.0318,1.0317,1.0318,103100000.0
2007-09-14 11:56:00,1.0317,1.032,1.0317,1.03185,314899999.0
2007-09-14 11:57:00,1.0319,1.0323,1.0319,1.0323,695299996.0
2007-09-14 11:58:00,1.0323,1.0323,1.032,1.032,269000000.0
2007-09-14 11:59:00,1.032,1.032,1.032,1.032,99600000.0
2007-09-14 12:00:00,1.032,1.032,1.0319,1.0319,541299998.0
2007-09-14 12:01:00,1.0319,1.032,1.0319,1.0319,262599999.0
2007-09-14 12:02:00,1.0319,1.032,1.0318,1.032,489200000.0
2007-09-14 12:03:00,1.032,1.032,1.0319,1.0319,331600000.0
2007-09-14 12:04:00,1.0319,1.032,1.0318,1.032,365400001.0
2007-09-14 12:05:00,1.032,1.032,1.0319,1.0319,267200000.0
2007-09-14 12:06:00,1.032,1.0322,1.0319,1.0322,329300000.0
2007-09-14 12:07:00,1.0322,1.0323,1.0322,1.0323,84900000.0
2007-09-14 12:08:00,1.0323,1.0326,1.0322,1.03255,596500004.0
2007-09-14 12:09:00,1.0326,1.0328,1.0324,1.0326,987499997.0
2007-09-14 12:10:00,1.0327,1.0327,1.0323,1.0323,597500005.0
2007-09-14 12:11:00,1.0323,1.0323,1.0322,1.0323,259899995.0
2007-09-14 12:12:00,1.0323,1.03235,1.0323,1.0323,418299999.0
2007-09-14 12:13:00,1.0323,1.0323,1.0321,1.0321,503899997.0
2007-09-14 12:14:00,1.0321,1.0324,1.0321,1.03225,636500003.0
2007-09-14 12:15:00,1.0322,1.0323,1.0322,1.03225,172400000.0
2007-09-14 12:16:00,1.0323,1.0324,1.0322,1.0323,311699997.0
2007-09-14 12:17:00,1.0324,1.0325,1.0324,1.0325,164900000.0
2007-09-14 12:18:00,1.0325,1.0326,1.03245,1.0325,29200000.0
2007-09-14 12:19:00,1.0325,1.0325,1.0325,1.0325,10400000.0
2007-09-14 12:20:00,1.0325,1.0326,1.0323,1.0324,126199999.0
2007-09-14 12:21:00,1.0324,1.0324,1.0323,1.0324,175700000.0
2007-09-14 12:22:00,1.0324,1.0324,1.0324,1.0324,29800000.0
2007-09-14 12:23:00,1.0324,1.0325,1.0324,1.0325,321800001.0
2007-09-14 12:24:00,1.0325,1.0325,1.0322,1.0322,413300000.0
2007-09-14 12:25:00,1.0323,1.0325,1.0323,1.0325,60400000.0
2007-09-14 12:26:00,1.0325,1.0326,1.0324,1.0324,41400000.0
2007-09-14 12:27:00,1.0324,1.0325,1.0324,1.0325,31200000.0
2007-09-14 12:28:00,1.03245,1.03255,1.0324,1.0325,43200000.0
2007-09-14 12:29:00,1.0325,1.0325,1.0324,1.0324,118000000.0
2007-09-14 12:30:00,1.0325,1.0325,1.0324,1.0324,83700000.0
2007-09-14 12:31:00,1.0324,1.0325,1.0324,1.03245,63800000.0
2007-09-14 12:32:00,1.0325,1.0325,1.0324,1.0324,50600000.0
2007-09-14 12:33:00,1.0325,1.0325,1.0325,1.0325,23800000.0
2007-09-14 12:34:00,1.0325,1.0325,1.0324,1.0324,82500000.0
2007-09-14 12:35:00,1.0325,1.0325,1.0325,1.0325,34900000.0
2007-09-14 12:36:00,1.0325,1.0325,1.0325,1.0325,47600000.0
2007-09-14 12:37:00,1.0325,1.0326,1.0324,1.03255,193799999.0
2007-09-14 12:38:00,1.0326,1.0326,1.0324,1.0324,191900001.0
2007-09-14 12:39:00,1.0324,1.0324,1.0323,1.0323,61300001.0
2007-09-14 12:40:00,1.0324,1.0325,1.0324,1.0324,96200000.0
2007-09-14 12:41:00,1.0324,1.0324,1.0324,1.0324,43200001.0
2007-09-14 12:42:00,1.0324,1.0324,1.0322,1.0323,389500003.0
2007-09-14 12:43:00,1.0323,1.0323,1.0322,1.0323,229499998.0
2007-09-14 12:44:00,1.0323,1.0323,1.0321,1.0322,234399998.0
2007-09-14 12:45:00,1.0323,1.0323,1.0322,1.0322,122400000.0
2007-09-14 12:46:00,1.0322,1.0323,1.0322,1.0323,52800000.0
2007-09-14 12:47:00,1.0323,1.0323,1.0323,1.0323,16200000.0
2007-09-14 12:48:00,1.0324,1.0324,1.0324,1.0324,19200000.0
2007-09-14 12:49:00,1.0324,1.0324,1.0322,1.03225,81200001.0
2007-09-14 12:50:00,1.03225,1.0323,1.0322,1.0323,67200000.0
2007-09-14 12:51:00,1.0323,1.0323,1.0322,1.0322,92999999.0
2007-09-14 12:52:00,1.0322,1.0323,1.0322,1.0323,43599999.0
2007-09-14 12:53:00,1.0323,1.0323,1.0323,1.0323,45300000.0
2007-09-14 12:54:00,1.0323,1.0324,1.0323,1.0324,104799999.0
2007-09-14 12:55:00,1.0324,1.0324,1.0324,1.0324,55700000.0
2007-09-14 12:56:00,1.03223,1.0323,1.03196,1.0322,416399998.0
2007-09-14 12:57:00,1.0325,1.0325,1.0323,1.0324,222599998.0
2007-09-14 12:58:00,1.0325,1.0326,1.0324,1.0324,577499999.0
2007-09-14 12:59:00,1.0324,1.0327,1.0324,1.0324,1137600003.0
2007-09-14 13:00:00,1.0324,1.0324,1.0318,1.0318,1104500001.0
2007-09-14 13:01:00,1.0318,1.0319,1.03155,1.0316,1677699994.0
2007-09-14 13:02:00,1.0316,1.0316,1.031,1.031,660500003.0
2007-09-14 13:03:00,1.031,1.0312,1.031,1.0312,578999996.0
2007-09-14 13:04:00,1.03115,1.03145,1.03115,1.0314,852299997.0
2007-09-14 13:05:00,1.0314,1.0314,1.0312,1.0312,113300001.0
2007-09-14 13:06:00,1.0312,1.0317,1.0311,1.0317,1032999988.0
2007-09-14 13:07:00,1.0317,1.0318,1.03145,1.0318,1082800003.0
2007-09-14 13:08:00,1.0318,1.0319,1.0315,1.0315,927499990.0
2007-09-14 13:09:00,1.0316,1.0321,1.03145,1.03195,1008700000.0
2007-09-14 13:10:00,1.03195,1.032,1.03195,1.032,316700002.0
2007-09-14 13:11:00,1.032,1.0321,1.032,1.0321,173300000.0
2007-09-14 13:12:00,1.0321,1.0321,1.0317,1.0318,521699996.0
2007-09-14 13:13:00,1.0318,1.0318,1.0318,1.0318,50899999.0
2007-09-14 13:14:00,1.0318,1.032,1.0318,1.0319,414500002.0
2007-09-14 13:15:00,1.0319,1.0321,1.0319,1.0321,1007699989.0
2007-09-14 13:16:00,1.0321,1.0323,1.0321,1.0322,169999995.0
2007-09-14 13:17:00,1.0322,1.0322,1.0322,1.0322,76000000.0
2007-09-14 13:18:00,1.0322,1.0323,1.0322,1.0323,104800001.0
2007-09-14 13:19:00,1.0323,1.0325,1.0323,1.0323,438399999.0
2007-09-14 13:20:00,1.0322,1.0322,1.032,1.032,576999995.0
2007-09-14 13:21:00,1.032,1.032,1.032,1.032,132399999.0
2007-09-14 13:22:00,1.03205,1.0327,1.03205,1.0326,764500002.0
2007-09-14 13:23:00,1.0326,1.0327,1.0325,1.0327,629499993.0
2007-09-14 13:24:00,1.0327,1.0327,1.0323,1.0324,329800001.0
2007-09-14 13:25:00,1.0324,1.0325,1.032,1.0324,418799998.0
2007-09-14 13:26:00,1.0324,1.0325,1.03215,1.03215,425699999.0
2007-09-14 13:27:00,1.03215,1.0322,1.03185,1.0319,257200002.0
2007-09-14 13:28:00,1.032,1.0324,1.032,1.03235,419699997.0
2007-09-14 13:29:00,1.0324,1.0324,1.0323,1.03235,20100000.0
2007-09-14 13:30:00,1.0323,1.03235,1.0323,1.03235,7800000.0
2007-09-14 13:31:00,1.03235,1.0325,1.03235,1.0324,38500000.0
2007-09-14 13:32:00,1.0325,1.0325,1.0324,1.0324,79600000.0
2007-09-14 13:33:00,1.0323,1.03239,1.03218,1.03236,595399995.0
2007-09-14 13:34:00,1.0324,1.0324,1.0324,1.0324,3100000.0
2007-09-14 13:35:00,1.03217,1.03234,1.03195,1.03198,688099988.0
2007-09-14 13:36:00,1.0324,1.0324,1.0324,1.0324,17600000.0
2007-09-14 13:37:00,1.0323,1.0324,1.0323,1.0324,58300001.0
2007-09-14 13:38:00,1.0324,1.033,1.03235,1.0329,223099999.0
2007-09-14 13:39:00,1.0329,1.0331,1.0327,1.03275,1013199995.0
2007-09-14 13:40:00,1.0327,1.0327,1.0325,1.0326,559900003.0
2007-09-14 13:41:00,1.0326,1.0326,1.0326,1.0326,39200000.0
2007-09-14 13:42:00,1.0325,1.0325,1.0319,1.0322,1717299994.0
2007-09-14 13:43:00,1.03225,1.03225,1.0318,1.0318,330800000.0
2007-09-14 13:44:00,1.0318,1.0325,1.0318,1.0325,1117599999.0
2007-09-14 13:45:00,1.0325,1.0327,1.0325,1.0326,105100000.0
2007-09-14 13:46:00,1.0326,1.0326,1.0326,1.0326,7000000.0
2007-09-14 13:47:00,1.0326,1.0326,1.0326,1.0326,4000000.0
2007-09-14 13:48:00,1.0326,1.0326,1.0326,1.0326,100100000.0
2007-09-14 13:49:00,1.0326,1.0326,1.0324,1.0325,251600000.0
2007-09-14 13:50:00,1.0325,1.0325,1.0324,1.0325,325399998.0
2007-09-14 13:51:00,1.0325,1.0325,1.0324,1.0324,293099995.0
2007-09-14 13:52:00,1.0324,1.0326,1.0324,1.0325,415800001.0
2007-09-14 13:53:00,1.0324,1.0325,1.0323,1.03235,452000007.0
2007-09-14 13:54:00,1.0323,1.0324,1.0323,1.03235,67999997.0
2007-09-14 13:55:00,1.0323,1.0323,1.0322,1.0323,211800002.0
2007-09-14 13:56:00,1.03235,1.03235,1.0321,1.0321,269800000.0
2007-09-14 13:57:00,1.0321,1.0325,1.0321,1.0325,932499997.0
2007-09-14 13:58:00,1.0325,1.0325,1.0325,1.0325,10200000.0
2007-09-14 13:59:00,1.0325,1.0325,1.0325,1.0325,14900000.0
2007-09-14 14:00:00,1.0325,1.0326,1.0325,1.0326,47500000.0
2007-09-14 14:01:00,1.0326,1.0326,1.0325,1.0325,61600000.0
2007-09-14 14:02:00,1.0326,1.0327,1.0324,1.0325,1348500002.0
2007-09-14 14:03:00,1.0325,1.0325,1.0323,1.0323,440399998.0
2007-09-14 14:04:00,1.0323,1.0325,1.0323,1.0325,386200000.0
2007-09-14 14:05:00,1.0324,1.0324,1.0318,1.032,1331099998.0
2007-09-14 14:06:00,1.032,1.03215,1.0318,1.0319,645999997.0
2007-09-14 14:07:00,1.03195,1.032,1.0318,1.032,415499999.0
2007-09-14 14:08:00,1.032,1.032,1.0319,1.032,1410899987.0
2007-09-14 14:09:00,1.032,1.03205,1.0318,1.03205,1144399992.0
2007-09-14 14:10:00,1.032,1.0321,1.0318,1.032,730100001.0
2007-09-14 14:11:00,1.032,1.032,1.0318,1.0318,882599999.0
2007-09-14 14:12:00,1.0318,1.0319,1.0316,1.0316,697200001.0
2007-09-14 14:13:00,1.0315,1.0316,1.0313,1.0313,1090500002.0
2007-09-14 14:14:00,1.0311,1.0312,1.0301,1.0307,1175599996.0
2007-09-14 14:15:00,1.03075,1.031,1.0304,1.0306,1175599996.0
2007-09-14 14:16:00,1.0306,1.0307,1.0298,1.0303,1239000000.0
2007-09-14 14:17:00,1.0303,1.0303,1.02985,1.03,2083499987.0
2007-09-14 14:18:00,1.0301,1.0301,1.0294,1.0296,1115199998.0
2007-09-14 14:19:00,1.0297,1.0298,1.02945,1.0296,1115199998.0
2007-09-14 14:20:00,1.0296,1.0299,1.0292,1.0292,2058399999.0
2007-09-14 14:21:00,1.029,1.029,1.0286,1.0286,2109500002.0
2007-09-14 14:22:00,1.02855,1.0286,1.0282,1.02845,2109500002.0
2007-09-14 14:23:00,1.02845,1.0287,1.02835,1.0287,841699999.0
2007-09-14 14:24:00,1.0287,1.0288,1.0286,1.0287,381600000.0
2007-09-14 14:25:00,1.0287,1.029,1.0287,1.0289,1037900002.0
2007-09-14 14:26:00,1.0289,1.0296,1.0289,1.0296,906799997.0
2007-09-14 14:27:00,1.0296,1.0298,1.0295,1.0295,1649099996.0
2007-09-14 14:28:00,1.02955,1.02965,1.0295,1.0295,443300000.0
2007-09-14 14:29:00,1.0295,1.02955,1.0292,1.0295,317700002.0
2007-09-14 14:30:00,1.029,1.0293,1.0284,1.02925,543300004.0
2007-09-14 14:31:00,1.02935,1.0297,1.0292,1.0292,494899998.0
2007-09-14 14:32:00,1.0292,1.02945,1.0292,1.0292,1444299991.0
2007-09-14 14:33:00,1.0292,1.0294,1.0292,1.02925,746699999.0
2007-09-14 14:34:00,1.0293,1.0301,1.02925,1.0301,1398400002.0
2007-09-14 14:35:00,1.03005,1.0301,1.0297,1.0299,881499995.0
2007-09-14 14:36:00,1.0299,1.03,1.02975,1.0298,970899994.0
2007-09-14 14:37:00,1.0298,1.0299,1.02955,1.02955,462800000.0
2007-09-14 14:38:00,1.02955,1.0297,1.0295,1.0297,749300004.0
2007-09-14 14:39:00,1.0297,1.0302,1.0296,1.0301,238400000.0
2007-09-14 14:40:00,1.0301,1.03025,1.02985,1.03025,564000003.0
2007-09-14 14:41:00,1.03025,1.0307,1.03025,1.0305,341700001.0
2007-09-14 14:42:00,1.0305,1.0305,1.03,1.03005,939299990.0
2007-09-14 14:43:00,1.0301,1.0301,1.02985,1.0301,1020300000.0
2007-09-14 14:44:00,1.0301,1.0301,1.03005,1.0301,176900003.0
2007-09-14 14:45:00,1.0301,1.0304,1.0301,1.0303,515300004.0
2007-09-14 14:46:00,1.0303,1.0305,1.0301,1.0305,973899999.0
2007-09-14 14:47:00,1.0305,1.031,1.0305,1.0309,1433899986.0
2007-09-14 14:48:00,1.0309,1.0309,1.0306,1.0308,1091899999.0
2007-09-14 14:49:00,1.0308,1.0314,1.0308,1.0314,492500006.0
2007-09-14 14:50:00,1.0314,1.03155,1.03125,1.0314,1151600002.0
2007-09-14 14:51:00,1.0314,1.0315,1.0312,1.0315,1754399998.0
2007-09-14 14:52:00,1.0315,1.0318,1.0315,1.0316,1512903611.0
2007-09-14 14:53:00,1.0316,1.0317,1.03155,1.0316,1162099993.0
2007-09-14 14:54:00,1.0316,1.0316,1.0313,1.0313,840299997.0
2007-09-14 14:55:00,1.0313,1.0313,1.0309,1.0312,617000000.0
2007-09-14 14:56:00,1.0312,1.0312,1.0307,1.0307,383799998.0
2007-09-14 14:57:00,1.0307,1.0308,1.03055,1.0307,364600000.0
2007-09-14 14:58:00,1.0307,1.0308,1.03065,1.0308,433999999.0
2007-09-14 14:59:00,1.0308,1.03095,1.0306,1.0309,192800000.0
2007-09-14 15:00:00,1.0309,1.0311,1.0308,1.031,563599999.0
2007-09-14 15:01:00,1.031,1.0317,1.031,1.03125,1402299993.0
2007-09-14 15:02:00,1.03135,1.0317,1.0313,1.0314,775499996.0
2007-09-14 15:03:00,1.0314,1.0315,1.0312,1.0314,829500005.0
2007-09-14 15:04:00,1.0314,1.0314,1.0313,1.0314,83900000.0
2007-09-14 15:05:00,1.0314,1.0314,1.03125,1.03125,260900002.0
2007-09-14 15:06:00,1.0312,1.0315,1.0311,1.0315,835500004.0
2007-09-14 15:07:00,1.0314,1.0315,1.0313,1.0315,518900002.0
2007-09-14 15:08:00,1.0315,1.0315,1.03105,1.0311,552999997.0
2007-09-14 15:09:00,1.0311,1.0313,1.0309,1.0312,780300003.0
2007-09-14 15:10:00,1.0313,1.0315,1.03125,1.03145,811500003.0
2007-09-14 15:11:00,1.03135,1.0315,1.0312,1.0313,447099999.0
2007-09-14 15:12:00,1.03135,1.0315,1.0312,1.0313,930699994.0
2007-09-14 15:13:00,1.0313,1.0313,1.0312,1.0312,387499999.0
2007-09-14 15:14:00,1.0312,1.0312,1.031,1.031,214800000.0
2007-09-14 15:15:00,1.031,1.0312,1.031,1.0312,588499996.0
2007-09-14 15:16:00,1.0312,1.0312,1.0309,1.031,785599999.0
2007-09-14 15:17:00,1.031,1.031,1.0309,1.03095,278900001.0
2007-09-14 15:18:00,1.031,1.0312,1.03095,1.031,1072299995.0
2007-09-14 15:19:00,1.031,1.031,1.0309,1.0309,698999997.0
2007-09-14 15:20:00,1.0309,1.0311,1.0309,1.031,689900006.0
2007-09-14 15:21:00,1.03105,1.0311,1.03105,1.0311,654500008.0
2007-09-14 15:22:00,1.0311,1.03125,1.03095,1.03125,876299994.0
2007-09-14 15:23:00,1.03125,1.0313,1.03115,1.03125,211399999.0
2007-09-14 15:24:00,1.0312,1.0312,1.0311,1.0312,826899993.0
2007-09-14 15:25:00,1.0312,1.03125,1.03105,1.03125,444300003.0
2007-09-14 15:26:00,1.0313,1.0314,1.03105,1.03125,1066193023.0
2007-09-14 15:27:00,1.0312,1.0314,1.03115,1.0312,1115500002.0
2007-09-14 15:28:00,1.0312,1.03165,1.0312,1.0313,1029599993.0
2007-09-14 15:29:00,1.0313,1.0315,1.03125,1.03125,1158499990.0
2007-09-14 15:30:00,1.0313,1.0313,1.0312,1.0312,504500000.0
2007-09-14 15:31:00,1.03125,1.0316,1.03125,1.0313,935100006.0
2007-09-14 15:32:00,1.03125,1.0313,1.03115,1.0312,1159300004.0
2007-09-14 15:33:00,1.0312,1.0313,1.0309,1.0309,627600000.0
2007-09-14 15:34:00,1.0309,1.031,1.03085,1.031,322799999.0
2007-09-14 15:35:00,1.03095,1.0313,1.03095,1.0313,353299998.0
2007-09-14 15:36:00,1.0313,1.0316,1.0311,1.0312,939099999.0
2007-09-14 15:37:00,1.03125,1.0315,1.0311,1.0313,834700003.0
2007-09-14 15:38:00,1.0313,1.0315,1.0313,1.0313,694500001.0
2007-09-14 15:39:00,1.0313,1.0313,1.03085,1.0309,1017700001.0
2007-09-14 15:40:00,1.03095,1.031,1.0308,1.0309,534400002.0
2007-09-14 15:41:00,1.0308,1.0309,1.03075,1.0308,562899999.0
2007-09-14 15:42:00,1.0308,1.0308,1.0305,1.0305,1228299989.0
2007-09-14 15:43:00,1.0305,1.0305,1.0301,1.0301,1082799988.0
2007-09-14 15:44:00,1.0301,1.0302,1.03,1.03,477299990.0
2007-09-14 15:45:00,1.03,1.0304,1.03,1.03035,759200006.0
2007-09-14 15:46:00,1.03035,1.0308,1.03035,1.0307,758899992.0
2007-09-14 15:47:00,1.0308,1.0308,1.03025,1.03025,363800000.0
2007-09-14 15:48:00,1.0303,1.0303,1.0302,1.0303,667200004.0
2007-09-14 15:49:00,1.0303,1.0304,1.0303,1.0303,809999999.0
2007-09-14 15:50:00,1.0303,1.0303,1.02995,1.03,1084499989.0
2007-09-14 15:51:00,1.03,1.03,1.02975,1.0299,865099987.0
2007-09-14 15:52:00,1.0299,1.03,1.02975,1.03,933099986.0
2007-09-14 15:53:00,1.03,1.03005,1.02985,1.02985,1547099999.0
2007-09-14 15:54:00,1.02995,1.03005,1.02975,1.0298,1378300005.0
2007-09-14 15:55:00,1.0298,1.0299,1.0298,1.0299,716299996.0
2007-09-14 15:56:00,1.0299,1.0302,1.0299,1.03,442699999.0
2007-09-14 15:57:00,1.03,1.03005,1.0295,1.0299,1249600010.0
2007-09-14 15:58:00,1.02995,1.03,1.02965,1.0297,660199997.0
2007-09-14 15:59:00,1.0297,1.0301,1.0295,1.03,585400000.0
2007-09-14 16:00:00,1.03,1.0306,1.0298,1.0303,644899999.0
2007-09-14 16:01:00,1.0303,1.0303,1.0296,1.02965,590200000.0
2007-09-14 16:02:00,1.02965,1.0297,1.0289,1.0291,692000005.0
2007-09-14 16:03:00,1.0291,1.0294,1.0291,1.0294,784099995.0
2007-09-14 16:04:00,1.0294,1.03005,1.0294,1.0299,1286099999.0
2007-09-14 16:05:00,1.0299,1.0301,1.0298,1.0298,959399999.0
2007-09-14 16:06:00,1.02985,1.0302,1.0297,1.0302,627700003.0
2007-09-14 16:07:00,1.0302,1.0306,1.0299,1.0306,582500004.0
2007-09-14 16:08:00,1.0306,1.0306,1.0303,1.03045,1048399989.0
2007-09-14 16:09:00,1.0304,1.0304,1.0303,1.0303,779599998.0
2007-09-14 16:10:00,1.0303,1.03065,1.03025,1.0306,1010000004.0
2007-09-14 16:11:00,1.0306,1.0311,1.0306,1.031,1321800002.0
2007-09-14 16:12:00,1.03105,1.0315,1.03105,1.0315,789299997.0
2007-09-14 16:13:00,1.0316,1.0316,1.03145,1.03145,238599995.0
2007-09-14 16:14:00,1.0315,1.0316,1.03115,1.03125,1623400008.0
2007-09-14 16:15:00,1.03125,1.03145,1.03115,1.0314,401300000.0
2007-09-14 16:16:00,1.0314,1.0314,1.0306,1.03075,1076599994.0
2007-09-14 16:17:00,1.0308,1.0308,1.0302,1.0302,892599992.0
2007-09-14 16:18:00,1.0302,1.0304,1.03015,1.0304,569199992.0
2007-09-14 16:19:00,1.0304,1.03085,1.0304,1.03075,712600010.0
2007-09-14 16:20:00,1.0308,1.0313,1.03075,1.0308,520700000.0
2007-09-14 16:21:00,1.0308,1.0308,1.0305,1.0306,847099993.0
2007-09-14 16:22:00,1.0306,1.0307,1.03055,1.0306,942799987.0
2007-09-14 16:23:00,1.0306,1.0307,1.0306,1.0307,268899999.0
2007-09-14 16:24:00,1.03055,1.0306,1.0305,1.0306,40100000.0
2007-09-14 16:25:00,1.0306,1.0306,1.0301,1.0301,522699995.0
2007-09-14 16:26:00,1.03,1.0303,1.0299,1.02995,1021099995.0
2007-09-14 16:27:00,1.02995,1.03,1.0297,1.0298,758100000.0
2007-09-14 16:28:00,1.0298,1.0299,1.0295,1.0295,744899998.0
2007-09-14 16:29:00,1.02955,1.0298,1.02955,1.0298,542699998.0
2007-09-14 16:30:00,1.0298,1.0298,1.0297,1.02975,188299997.0
2007-09-14 16:31:00,1.02975,1.0298,1.0296,1.0298,519300006.0
2007-09-14 16:32:00,1.0298,1.0298,1.02945,1.0297,967499984.0
2007-09-14 16:33:00,1.0297,1.0297,1.02935,1.0296,934800002.0
2007-09-14 16:34:00,1.0296,1.0299,1.0295,1.0299,330099995.0
2007-09-14 16:35:00,1.0299,1.03,1.02965,1.0299,1023299998.0
2007-09-14 16:36:00,1.0299,1.0299,1.02965,1.02985,1879700003.0
2007-09-14 16:37:00,1.02985,1.03,1.02975,1.02995,1064600015.0
2007-09-14 16:38:00,1.02995,1.0301,1.0297,1.02985,1161610001.0
2007-09-14 16:39:00,1.0299,1.03055,1.0299,1.0304,517899997.0
2007-09-14 16:40:00,1.0304,1.0304,1.03,1.03005,1440499989.0
2007-09-14 16:41:00,1.0301,1.0301,1.0299,1.0299,1553800008.0
2007-09-14 16:42:00,1.0299,1.0299,1.0298,1.0298,583000000.0
2007-09-14 16:43:00,1.0298,1.0299,1.0297,1.0299,965900011.0
2007-09-14 16:44:00,1.0299,1.03,1.02985,1.03,377700002.0
2007-09-14 16:45:00,1.02995,1.0305,1.02995,1.0304,1027400012.0
2007-09-14 16:46:00,1.03045,1.031,1.0304,1.03095,975799999.0
2007-09-14 16:47:00,1.03095,1.03095,1.0306,1.0306,434700008.0
2007-09-14 16:48:00,1.0306,1.0307,1.0304,1.03065,959799997.0
2007-09-14 16:49:00,1.0307,1.0312,1.03065,1.0311,1132599997.0
2007-09-14 16:50:00,1.0311,1.0314,1.0311,1.0314,441899997.0
2007-09-14 16:51:00,1.0314,1.0315,1.0313,1.0314,923700007.0
2007-09-14 16:52:00,1.0314,1.0316,1.0314,1.0316,1155299991.0
2007-09-14 16:53:00,1.0315,1.0317,1.0315,1.0317,564299999.0
2007-09-14 16:54:00,1.0317,1.0325,1.0317,1.0322,806499996.0
2007-09-14 16:55:00,1.0322,1.0322,1.0317,1.0318,952400001.0
2007-09-14 16:56:00,1.0318,1.0322,1.0318,1.032,1317699998.0
2007-09-14 16:57:00,1.032,1.0324,1.0318,1.0323,1935899993.0
2007-09-14 16:58:00,1.03235,1.0328,1.03225,1.0325,1795299993.0
2007-09-14 16:59:00,1.03245,1.0332,1.03235,1.0328,1649700002.0
2007-09-14 17:00:00,1.0327,1.03285,1.032,1.0321,2053099986.0
2007-09-14 17:01:00,1.0319,1.0321,1.0317,1.0318,1235300003.0
2007-09-14 17:02:00,1.0318,1.0319,1.03155,1.0318,1235300003.0
2007-09-14 17:03:00,1.03175,1.0318,1.0315,1.0315,891100001.0
2007-09-14 17:04:00,1.0315,1.0315,1.0311,1.0312,1390899998.0
2007-09-14 17:05:00,1.0312,1.0313,1.0311,1.0311,1327499991.0
2007-09-14 17:06:00,1.0311,1.0316,1.0311,1.0315,510900003.0
2007-09-14 17:07:00,1.0315,1.0316,1.0314,1.0314,412999997.0
2007-09-14 17:08:00,1.0314,1.0317,1.0312,1.03165,644600004.0
2007-09-14 17:09:00,1.0317,1.0319,1.0317,1.0319,140600000.0
2007-09-14 17:10:00,1.032,1.03205,1.03185,1.0319,207100000.0
2007-09-14 17:11:00,1.0319,1.032,1.03185,1.0319,702299997.0
2007-09-14 17:12:00,1.0319,1.0319,1.0316,1.03175,572100001.0
2007-09-14 17:13:00,1.0318,1.0323,1.0317,1.0321,401100000.0
2007-09-14 17:14:00,1.0321,1.03245,1.0321,1.0322,480599998.0
2007-09-14 17:15:00,1.0322,1.03225,1.032,1.03205,565499999.0
2007-09-14 17:16:00,1.03205,1.0322,1.03195,1.032,1264900001.0
2007-09-14 17:17:00,1.03205,1.0321,1.032,1.0321,512099997.0
2007-09-14 17:18:00,1.03205,1.0321,1.0318,1.0321,1644399981.0
2007-09-14 17:19:00,1.0321,1.0321,1.032,1.032,455199989.0
2007-09-14 17:20:00,1.032,1.032,1.0316,1.0319,1508600000.0
2007-09-14 17:21:00,1.0319,1.03205,1.0319,1.03205,616600003.0
2007-09-14 17:22:00,1.032,1.03225,1.032,1.0322,327099997.0
2007-09-14 17:23:00,1.0322,1.03255,1.0322,1.03255,136100000.0
2007-09-14 17:24:00,1.03255,1.03295,1.0325,1.03265,745299993.0
2007-09-14 17:25:00,1.0326,1.0326,1.03235,1.0324,616699999.0
2007-09-14 17:26:00,1.0324,1.0324,1.0318,1.0319,1213099990.0
2007-09-14 17:27:00,1.0318,1.0319,1.03145,1.03145,1213099990.0
2007-09-14 17:28:00,1.03145,1.03145,1.0311,1.0312,772700000.0
2007-09-14 17:29:00,1.0312,1.0313,1.03115,1.0312,122000002.0
2007-09-14 17:30:00,1.0312,1.0312,1.0297,1.0299,944500001.0
2007-09-14 17:31:00,1.02995,1.0302,1.02995,1.03,610699998.0
2007-09-14 17:32:00,1.02995,1.03,1.0291,1.0291,1271699995.0
2007-09-14 17:33:00,1.0291,1.0293,1.0288,1.0293,1530599998.0
2007-09-14 17:34:00,1.0291,1.0292,1.0287,1.0288,737200009.0
2007-09-14 17:35:00,1.0288,1.0288,1.0285,1.0285,847800001.0
2007-09-14 17:36:00,1.0286,1.0289,1.0286,1.0286,1261685351.0
2007-09-14 17:37:00,1.0286,1.0287,1.0286,1.0287,129299999.0
2007-09-14 17:38:00,1.0287,1.0289,1.0287,1.02885,553500002.0
2007-09-14 17:39:00,1.02885,1.0289,1.02875,1.0288,463100003.0
2007-09-14 17:40:00,1.0288,1.0288,1.0286,1.0288,715299991.0
2007-09-14 17:41:00,1.0288,1.0292,1.02875,1.0292,915800000.0
2007-09-14 17:42:00,1.0291,1.0296,1.02905,1.02905,971399997.0
2007-09-14 17:43:00,1.02905,1.0292,1.0288,1.0289,974399988.0
2007-09-14 17:44:00,1.029,1.02925,1.02895,1.02915,543699996.0
2007-09-14 17:45:00,1.02915,1.0293,1.02915,1.0293,137000001.0
2007-09-14 17:46:00,1.0293,1.0293,1.02925,1.0293,316300002.0
2007-09-14 17:47:00,1.0293,1.0294,1.02905,1.0293,680100004.0
2007-09-14 17:48:00,1.0293,1.0295,1.0293,1.0294,70900000.0
2007-09-14 17:49:00,1.0294,1.0294,1.02915,1.0293,308699999.0
2007-09-14 17:50:00,1.0293,1.0295,1.0293,1.0294,627900000.0
2007-09-14 17:51:00,1.0294,1.0294,1.02925,1.0294,529600001.0
2007-09-14 17:52:00,1.02935,1.0298,1.02935,1.0298,590199998.0
2007-09-14 17:53:00,1.0298,1.0298,1.0295,1.02955,381799995.0
2007-09-14 17:54:00,1.02955,1.02955,1.02935,1.0295,233400000.0
2007-09-14 17:55:00,1.0295,1.0295,1.0293,1.0294,612699999.0
2007-09-14 17:56:00,1.0294,1.0294,1.02905,1.0292,1007199999.0
2007-09-14 17:57:00,1.0293,1.0294,1.0292,1.0294,337300003.0
2007-09-14 17:58:00,1.0294,1.0295,1.0292,1.0292,898800003.0
2007-09-14 17:59:00,1.0292,1.0295,1.0292,1.02935,498000000.0
2007-09-14 18:00:00,1.0293,1.0293,1.0291,1.0292,956000002.0
2007-09-14 18:01:00,1.02915,1.0294,1.0291,1.0293,527400004.0
2007-09-14 18:02:00,1.0293,1.0293,1.0291,1.02915,694699996.0
2007-09-14 18:03:00,1.02915,1.0292,1.029,1.029,1421599997.0
2007-09-14 18:04:00,1.029,1.0291,1.0289,1.0291,174299996.0
2007-09-14 18:05:00,1.0291,1.0291,1.0291,1.0291,2100000.0
2007-09-14 18:06:00,1.0291,1.0292,1.029,1.0292,32700000.0
2007-09-14 18:07:00,1.0292,1.0292,1.029,1.029,492399999.0
2007-09-14 18:08:00,1.029,1.0291,1.0289,1.0289,853500012.0
2007-09-14 18:09:00,1.0289,1.0292,1.02885,1.029,390900000.0
2007-09-14 18:10:00,1.029,1.0293,1.02895,1.0292,688599992.0
2007-09-14 18:11:00,1.0292,1.0292,1.02875,1.029,674899999.0
2007-09-14 18:12:00,1.029,1.0291,1.02895,1.0291,436500005.0
2007-09-14 18:13:00,1.0291,1.0291,1.02875,1.0291,392000000.0
2007-09-14 18:14:00,1.0291,1.0292,1.0289,1.0291,597999998.0
2007-09-14 18:15:00,1.0291,1.0292,1.0291,1.0292,239800000.0
2007-09-14 18:16:00,1.0292,1.0292,1.02915,1.0292,261499999.0
2007-09-14 18:17:00,1.0292,1.0292,1.02915,1.02915,114200000.0
2007-09-14 18:18:00,1.0292,1.0292,1.0291,1.0291,90200000.0
2007-09-14 18:19:00,1.0291,1.0292,1.0291,1.0292,169299999.0
2007-09-14 18:20:00,1.0292,1.0293,1.0291,1.0292,146700001.0
2007-09-14 18:21:00,1.0292,1.02925,1.0292,1.02925,179900001.0
2007-09-14 18:22:00,1.02925,1.02935,1.02925,1.02935,111500000.0
2007-09-14 18:23:00,1.0293,1.0293,1.0293,1.0293,71800000.0
2007-09-14 18:24:00,1.0293,1.0293,1.0292,1.0293,212599998.0
2007-09-14 18:25:00,1.0293,1.0293,1.0292,1.0292,48500000.0
2007-09-14 18:26:00,1.0293,1.0293,1.0292,1.0292,107300000.0
2007-09-14 18:27:00,1.02886,1.02896,1.02867,1.02892,849199985.0
2007-09-14 18:28:00,1.0292,1.0293,1.0291,1.02915,203100000.0
2007-09-14 18:29:00,1.0292,1.0293,1.02915,1.0292,445200002.0
2007-09-14 18:30:00,1.0292,1.0292,1.0291,1.0292,199800002.0
2007-09-14 18:31:00,1.0292,1.0293,1.0292,1.0293,392500002.0
2007-09-14 18:32:00,1.0293,1.0294,1.02925,1.02935,495000004.0
2007-09-14 18:33:00,1.0294,1.0294,1.02915,1.0292,323400001.0
2007-09-14 18:34:00,1.02925,1.0293,1.0291,1.0292,439800000.0
2007-09-14 18:35:00,1.0292,1.0293,1.0291,1.0293,450999998.0
2007-09-14 18:36:00,1.0293,1.0295,1.0293,1.0294,412700003.0
2007-09-14 18:37:00,1.0294,1.03,1.0294,1.0299,1492500000.0
2007-09-14 18:38:00,1.0299,1.0299,1.02955,1.0297,598600005.0
2007-09-14 18:39:00,1.0297,1.0298,1.0297,1.0297,71300001.0
2007-09-14 18:40:00,1.0297,1.0297,1.0295,1.02955,841600003.0
2007-09-14 18:41:00,1.0296,1.0296,1.0295,1.0296,55200000.0
2007-09-14 18:42:00,1.0296,1.0296,1.0296,1.0296,171000000.0
2007-09-14 18:43:00,1.0296,1.0297,1.0296,1.0297,921700007.0
2007-09-14 18:44:00,1.0296,1.0298,1.0296,1.0297,849200003.0
2007-09-14 18:45:00,1.0297,1.0297,1.0296,1.0296,310000003.0
2007-09-14 18:46:00,1.0296,1.0297,1.0296,1.0296,277100004.0
2007-09-14 18:47:00,1.0296,1.0297,1.0296,1.0296,867300011.0
2007-09-14 18:48:00,1.02935,1.02944,1.02918,1.02944,263500002.0
2007-09-14 18:49:00,1.0296,1.0297,1.0296,1.0297,168500000.0
2007-09-14 18:50:00,1.0297,1.0297,1.0295,1.0295,611199999.0
2007-09-14 18:51:00,1.0295,1.0297,1.0295,1.0297,349099998.0
2007-09-14 18:52:00,1.0297,1.0299,1.02955,1.0296,1198400000.0
2007-09-14 18:53:00,1.0296,1.0299,1.0296,1.0298,529499998.0
2007-09-14 18:54:00,1.0298,1.0298,1.0296,1.0297,433599994.0
2007-09-14 18:55:00,1.0297,1.0298,1.0297,1.0298,158300000.0
2007-09-14 18:56:00,1.0298,1.0299,1.0297,1.0299,636499995.0
2007-09-14 18:57:00,1.0299,1.0299,1.0298,1.0298,618400000.0
2007-09-14 18:58:00,1.0299,1.0299,1.0297,1.0299,585300006.0
2007-09-14 18:59:00,1.0299,1.03,1.0298,1.0299,546799996.0
2007-09-14 19:00:00,1.0299,1.03,1.02985,1.0299,1384999990.0
2007-09-14 19:01:00,1.03,1.03,1.0298,1.02985,675099996.0
2007-09-14 19:02:00,1.0299,1.03,1.0298,1.03,369399991.0
2007-09-14 19:03:00,1.03,1.03,1.03,1.03,50400000.0
2007-09-14 19:04:00,1.0301,1.0303,1.0299,1.0301,1243400011.0
2007-09-14 19:05:00,1.0301,1.0303,1.03,1.0303,1552899975.0
2007-09-14 19:06:00,1.0301,1.0302,1.0301,1.0302,553800000.0
2007-09-14 19:07:00,1.0302,1.0303,1.0302,1.0302,516500000.0
2007-09-14 19:08:00,1.0302,1.0302,1.0302,1.0302,226400000.0
2007-09-14 19:09:00,1.0302,1.0302,1.0298,1.02985,633400002.0
2007-09-14 19:10:00,1.0299,1.03,1.0299,1.0299,460400008.0
2007-09-14 19:11:00,1.0299,1.03,1.0298,1.02995,450600000.0
2007-09-14 19:12:00,1.0299,1.03,1.02985,1.0299,1123199991.0
2007-09-14 19:13:00,1.0299,1.03,1.0299,1.03,99099999.0
2007-09-14 19:14:00,1.03,1.03,1.0297,1.02975,698099990.0
2007-09-14 19:15:00,1.0298,1.0299,1.0297,1.0299,965600012.0
2007-09-14 19:16:00,1.0299,1.0299,1.0296,1.02965,840300004.0
2007-09-14 19:17:00,1.02965,1.0298,1.02965,1.0297,692700002.0
2007-09-14 19:18:00,1.0297,1.0298,1.0297,1.02975,577300004.0
2007-09-14 19:19:00,1.02975,1.03,1.0297,1.0299,1657599979.0
2007-09-14 19:20:00,1.0299,1.03,1.0299,1.03,159700000.0
2007-09-14 19:21:00,1.03,1.03,1.0299,1.03,1186499973.0
2007-09-14 19:22:00,1.03,1.0301,1.03,1.03,1174399994.0
2007-09-14 19:23:00,1.03,1.03,1.03,1.03,390800000.0
2007-09-14 19:24:00,1.03,1.03,1.0299,1.03,880700000.0
2007-09-14 19:25:00,1.03,1.03,1.0296,1.0297,926800005.0
2007-09-14 19:26:00,1.0297,1.0297,1.0297,1.0297,561000002.0
2007-09-14 19:27:00,1.0297,1.0297,1.02945,1.0296,1081900007.0
2007-09-14 19:28:00,1.0296,1.0296,1.0295,1.0296,366699994.0
2007-09-14 19:29:00,1.0296,1.0296,1.0294,1.0294,834799996.0
2007-09-14 19:30:00,1.0294,1.0294,1.029,1.0291,794099990.0
2007-09-14 19:31:00,1.0292,1.0293,1.02905,1.02915,492500012.0
2007-09-14 19:32:00,1.0291,1.0292,1.0291,1.0292,30800000.0
2007-09-14 19:33:00,1.0292,1.02925,1.0292,1.02925,10800000.0
2007-09-14 19:34:00,1.0293,1.02935,1.0291,1.0291,753500011.0
2007-09-14 19:35:00,1.0291,1.0291,1.0289,1.0291,792100012.0
2007-09-14 19:36:00,1.0291,1.0291,1.02895,1.0291,238300002.0
2007-09-14 19:37:00,1.0291,1.0292,1.0291,1.0292,845599992.0
2007-09-14 19:38:00,1.0292,1.0293,1.0291,1.0292,915999985.0
2007-09-14 19:39:00,1.0292,1.0293,1.0292,1.0293,436099987.0
2007-09-14 19:40:00,1.0293,1.0294,1.02925,1.0293,1323099983.0
2007-09-14 19:41:00,1.0294,1.0294,1.029,1.029,1355499996.0
2007-09-14 19:42:00,1.029,1.0291,1.029,1.0291,692900000.0
2007-09-14 19:43:00,1.0291,1.0291,1.029,1.029,355600003.0
2007-09-14 19:44:00,1.029,1.029,1.02885,1.029,596599998.0
2007-09-14 19:45:00,1.029,1.029,1.0289,1.029,93499998.0
2007-09-14 19:46:00,1.029,1.029,1.02885,1.02885,405200002.0
2007-09-14 19:47:00,1.02885,1.02925,1.02885,1.0292,1272000002.0
2007-09-14 19:48:00,1.0292,1.0292,1.0291,1.0291,431299997.0
2007-09-14 19:49:00,1.0291,1.0293,1.029,1.0291,848900000.0
2007-09-14 19:50:00,1.0291,1.0291,1.02895,1.029,318200001.0
2007-09-14 19:51:00,1.029,1.029,1.0289,1.029,1381399988.0
2007-09-14 19:52:00,1.029,1.029,1.0289,1.02895,224500000.0
2007-09-14 19:53:00,1.029,1.029,1.02895,1.029,129200000.0
2007-09-14 19:54:00,1.029,1.029,1.0288,1.0288,712100009.0
2007-09-14 19:55:00,1.0288,1.0288,1.0282,1.0283,1671200019.0
2007-09-14 19:56:00,1.0284,1.02855,1.0284,1.0285,268899999.0
2007-09-14 19:57:00,1.0285,1.0286,1.0285,1.0286,471700001.0
2007-09-14 19:58:00,1.0286,1.0286,1.0286,1.0286,174900003.0
2007-09-14 19:59:00,1.0286,1.0286,1.0285,1.0285,279299996.0
2007-09-14 20:00:00,1.0282,1.0282,1.0276,1.028,398999995.0
2007-09-14 20:01:00,1.0281,1.0282,1.028,1.028,398999995.0
2007-09-14 20:02:00,1.0281,1.0282,1.02795,1.0281,1039300004.0
2007-09-14 20:03:00,1.0281,1.0283,1.028,1.0281,1424099991.0
2007-09-14 20:04:00,1.02805,1.0282,1.02805,1.02815,621199998.0
2007-09-14 20:05:00,1.0282,1.0282,1.0281,1.0281,103300000.0
2007-09-14 20:06:00,1.02825,1.02825,1.0282,1.0282,259400003.0
2007-09-14 20:07:00,1.0282,1.0282,1.0282,1.0282,219300006.0
2007-09-14 20:08:00,1.0282,1.02855,1.0282,1.02855,733100013.0
2007-09-14 20:09:00,1.0286,1.0288,1.02855,1.0287,881100003.0
2007-09-14 20:10:00,1.0287,1.0289,1.0287,1.0288,1071999998.0
2007-09-14 20:11:00,1.0288,1.0288,1.0286,1.0287,613100000.0
2007-09-14 20:12:00,1.0287,1.0288,1.0285,1.0285,901300005.0
2007-09-14 20:13:00,1.0285,1.0285,1.0282,1.0284,1020199998.0
2007-09-14 20:14:00,1.02845,1.0286,1.0284,1.0285,442000002.0
2007-09-14 20:15:00,1.0284,1.0286,1.0284,1.0285,160799996.0
2007-09-14 20:16:00,1.0286,1.0288,1.0286,1.0288,145599999.0
2007-09-14 20:17:00,1.0288,1.0288,1.0287,1.0287,268799989.0
2007-09-14 20:18:00,1.0288,1.0288,1.0288,1.0288,52499998.0
2007-09-14 20:19:00,1.0288,1.0288,1.0286,1.0287,735599983.0
2007-09-14 20:20:00,1.0287,1.0287,1.0284,1.0284,880999985.0
2007-09-14 20:21:00,1.0284,1.0287,1.0283,1.0286,1279699994.0
2007-09-14 20:22:00,1.0287,1.0287,1.02855,1.0286,350800004.0
2007-09-14 20:23:00,1.0286,1.0288,1.0286,1.0287,596099997.0
2007-09-14 20:24:00,1.0287,1.0288,1.0286,1.0287,656299990.0
2007-09-14 20:25:00,1.0287,1.0288,1.0287,1.0287,865999975.0
2007-09-14 20:26:00,1.0287,1.0287,1.0285,1.0286,564699989.0
2007-09-14 20:27:00,1.0286,1.0286,1.0285,1.0285,200000000.0
2007-09-14 20:28:00,1.0286,1.0286,1.0286,1.0286,67699997.0
2007-09-14 20:29:00,1.0286,1.0286,1.0286,1.0286,63599999.0
2007-09-14 20:30:00,1.0287,1.0287,1.0286,1.0287,419299987.0
2007-09-14 20:31:00,1.0287,1.0288,1.0286,1.0287,1155699997.0
2007-09-14 20:32:00,1.0287,1.0294,1.0287,1.0292,1057699982.0
2007-09-14 20:33:00,1.0292,1.0292,1.0289,1.029,645800002.0
2007-09-14 20:34:00,1.029,1.0291,1.02885,1.0289,573299988.0
2007-09-14 20:35:00,1.0289,1.029,1.0289,1.0289,515099992.0
2007-09-14 20:36:00,1.029,1.029,1.029,1.029,2400000.0
2007-09-14 20:37:00,1.029,1.029,1.029,1.029,198999994.0
2007-09-14 20:38:00,1.029,1.0291,1.029,1.0291,124199996.0
2007-09-14 20:39:00,1.02884,1.02912,1.02884,1.0289,129699999.0
2007-09-14 20:40:00,1.0291,1.0293,1.0291,1.0293,436499990.0
2007-09-14 20:41:00,1.0294,1.0294,1.0293,1.0293,162199997.0
2007-09-14 20:42:00,1.0293,1.0297,1.0293,1.0296,579199995.0
2007-09-14 20:43:00,1.0296,1.0296,1.02955,1.02955,206899998.0
2007-09-14 20:44:00,1.02955,1.02955,1.02935,1.0294,480800011.0
2007-09-14 20:45:00,1.0294,1.0295,1.02935,1.0294,191899997.0
2007-09-14 20:46:00,1.0294,1.0294,1.02925,1.02925,456499998.0
2007-09-14 20:47:00,1.02925,1.0294,1.02925,1.0293,68599999.0
2007-09-14 20:48:00,1.0294,1.0295,1.02935,1.0294,161300000.0
2007-09-14 20:49:00,1.0294,1.0295,1.0293,1.0294,200000002.0
2007-09-14 20:50:00,1.0294,1.0296,1.0294,1.0295,535999992.0
2007-09-14 20:51:00,1.0295,1.0296,1.0295,1.0296,426499993.0
2007-09-14 20:52:00,1.0296,1.0296,1.02955,1.02955,200700000.0
2007-09-14 20:53:00,1.0296,1.0296,1.0296,1.0296,19100000.0
2007-09-14 20:54:00,1.0296,1.0296,1.0293,1.0295,745399996.0
2007-09-14 20:55:00,1.0294,1.0296,1.0291,1.0294,983900007.0
2007-09-14 20:56:00,1.0294,1.0297,1.0294,1.02945,241199996.0
2007-09-14 20:57:00,1.0295,1.02955,1.0293,1.02935,254199999.0
2007-09-14 20:58:00,1.0294,1.02955,1.0293,1.0295,887499986.0
2007-09-14 20:59:00,1.0295,1.0297,1.0293,1.0297,1543899976.0
2007-09-14 21:00:00,1.0298,1.0301,1.0298,1.03,691499996.0
2007-09-14 21:01:00,1.0299,1.02995,1.0296,1.0296,687599995.0
2007-09-14 21:02:00,1.0297,1.0298,1.0297,1.0297,349099994.0
2007-09-14 21:03:00,1.0297,1.0297,1.0296,1.0296,225999995.0
2007-09-14 21:04:00,1.0296,1.0296,1.0294,1.02945,999999991.0
2007-09-14 21:05:00,1.0295,1.0295,1.0294,1.0295,154599999.0
2007-09-14 21:06:00,1.0295,1.0297,1.0295,1.0297,174499994.0
2007-09-14 21:07:00,1.0297,1.0297,1.0297,1.0297,3900000.0
2007-09-14 21:08:00,1.0297,1.0297,1.0296,1.0296,76399999.0
2007-09-14 21:09:00,1.0296,1.0296,1.0295,1.0295,182999997.0
2007-09-14 21:10:00,1.0295,1.0295,1.0295,1.0295,147499993.0
2007-09-14 21:11:00,1.0295,1.0295,1.0295,1.0295,37000000.0
2007-09-14 21:12:00,1.0295,1.0295,1.0295,1.0295,129299999.0
2007-09-14 21:13:00,1.0295,1.0295,1.0295,1.0295,89899999.0
2007-09-14 21:14:00,1.0295,1.0295,1.0295,1.0295,82700000.0
2007-09-14 21:15:00,1.0295,1.0295,1.0295,1.0295,32000000.0
2007-09-14 21:16:00,1.0295,1.0295,1.0295,1.0295,88500000.0
2007-09-14 21:17:00,1.0295,1.0295,1.0295,1.0295,65200000.0
2007-09-14 21:18:00,1.0295,1.0295,1.0294,1.0294,154200001.0
2007-09-14 21:19:00,1.0294,1.0294,1.0294,1.0294,92699999.0
2007-09-14 21:20:00,1.0294,1.0294,1.02935,1.0294,130799998.0
2007-09-14 21:21:00,1.0294,1.0294,1.0294,1.0294,92699999.0
2007-09-14 21:22:00,1.0294,1.0295,1.0294,1.0295,170899998.0
2007-09-14 21:23:00,1.0295,1.0297,1.0295,1.0297,317300000.0
2007-09-14 21:24:00,1.0297,1.0297,1.0295,1.0296,53899999.0
2007-09-14 21:25:00,1.0296,1.0298,1.0296,1.0298,389399999.0
2007-09-14 21:26:00,1.0298,1.0298,1.0298,1.0298,453499995.0
2007-09-14 21:27:00,1.0298,1.0299,1.0297,1.0298,239499998.0
2007-09-14 21:28:00,1.0299,1.0299,1.0296,1.0297,347099995.0
2007-09-14 21:29:00,1.0297,1.0297,1.02965,1.0297,323799995.0
2007-09-14 21:30:00,1.0297,1.0298,1.0297,1.0298,482499997.0
2007-09-14 21:31:00,1.0298,1.03,1.0297,1.02985,139400000.0
2007-09-14 21:32:00,1.02985,1.02985,1.0298,1.02985,266800000.0
2007-09-14 21:33:00,1.0298,1.0298,1.0298,1.0298,91900000.0
2007-09-14 21:34:00,1.0298,1.02985,1.0298,1.02985,463899995.0
2007-09-14 21:35:00,1.02985,1.0299,1.0298,1.0299,169200001.0
2007-09-14 21:36:00,1.02985,1.0299,1.0298,1.0299,158500002.0
2007-09-14 21:37:00,1.02963,1.0297,1.02956,1.0297,57500000.0
2007-09-14 21:38:00,1.0299,1.0299,1.0299,1.0299,99700000.0
2007-09-14 21:39:00,1.0299,1.0299,1.0299,1.0299,122600000.0
2007-09-14 21:40:00,1.0299,1.02995,1.0298,1.0299,391800006.0
2007-09-14 21:41:00,1.0298,1.0299,1.0298,1.0299,436799997.0
2007-09-14 21:42:00,1.0299,1.0299,1.0299,1.0299,241500006.0
2007-09-14 21:43:00,1.0299,1.0301,1.0299,1.0301,208000006.0
2007-09-14 21:44:00,1.0301,1.0301,1.03,1.03,74000002.0
2007-09-14 21:45:00,1.03005,1.0302,1.03,1.0301,494200007.0
2007-09-14 21:46:00,1.0301,1.0301,1.0298,1.0298,703600004.0
2007-09-14 21:47:00,1.0299,1.03,1.0299,1.03,522700006.0
2007-09-14 21:48:00,1.03,1.0301,1.03,1.0301,47800000.0
2007-09-14 21:49:00,1.0301,1.0301,1.03,1.0301,37500000.0
2007-09-14 21:50:00,1.0301,1.0301,1.0299,1.03,99200000.0
2007-09-14 21:51:00,1.03,1.03,1.02995,1.03,475800000.0
2007-09-14 21:52:00,1.03,1.03,1.03,1.03,178299999.0
2007-09-14 21:53:00,1.03,1.03,1.02995,1.03,71500001.0
2007-09-14 21:54:00,1.0301,1.0302,1.03,1.0302,115499999.0
2007-09-14 21:55:00,1.0302,1.0303,1.03005,1.0303,308299999.0
2007-09-14 21:56:00,1.0303,1.0304,1.0302,1.0304,316200003.0
2007-09-14 21:57:00,1.0304,1.0304,1.0303,1.0303,356499997.0
2007-09-14 21:58:00,1.0303,1.0304,1.0303,1.0304,155999996.0
2007-09-14 21:59:00,1.0304,1.0305,1.0304,1.0305,174299995.0
2007-09-14 22:00:00,1.0305,1.0305,1.0302,1.0304,158000000.0
2007-09-14 22:01:00,1.0304,1.0305,1.0304,1.0305,42200000.0
2007-09-14 22:02:00,1.0305,1.0305,1.0305,1.0305,8000000.0
2007-09-14 22:03:00,1.0305,1.0305,1.0305,1.0305,16000000.0
2007-09-14 22:04:00,1.0305,1.0305,1.03035,1.0304,133399999.0
2007-09-14 22:05:00,1.0305,1.0306,1.0305,1.0306,197400000.0
2007-09-14 22:06:00,1.03055,1.0306,1.03055,1.0306,265500003.0
2007-09-14 22:07:00,1.0306,1.0306,1.0305,1.0305,111800000.0
2007-09-14 22:08:00,1.0305,1.0305,1.0304,1.0304,205399999.0
2007-09-14 22:09:00,1.0304,1.0304,1.0303,1.0303,399400003.0
2007-09-14 22:10:00,1.0303,1.0303,1.0303,1.0303,106799999.0
2007-09-14 22:11:00,1.0303,1.0303,1.0302,1.0302,355700002.0
2007-09-14 22:12:00,1.0302,1.0303,1.0301,1.0302,479899995.0
2007-09-14 22:13:00,1.0303,1.0304,1.0303,1.0304,108700000.0
2007-09-14 22:14:00,1.0304,1.0304,1.0302,1.0303,76599999.0
2007-09-14 22:15:00,1.0304,1.0304,1.0304,1.0304,12000000.0
2007-09-14 22:16:00,1.0304,1.0304,1.02995,1.0302,265300000.0
2007-09-14 22:17:00,1.0302,1.0302,1.02995,1.0301,411599999.0
2007-09-14 22:18:00,1.0303,1.0304,1.0301,1.0302,443200001.0
2007-09-14 22:19:00,1.0304,1.0304,1.0301,1.0301,69700000.0
2007-09-14 22:20:00,1.0304,1.0304,1.0301,1.0303,49300000.0
2007-09-14 22:21:00,1.0303,1.0305,1.0302,1.0305,194199998.0
2007-09-14 22:22:00,1.0305,1.0305,1.0304,1.0304,26800000.0
2007-09-14 22:23:00,1.03045,1.0306,1.03045,1.0305,90300000.0
2007-09-14 22:24:00,1.0305,1.0305,1.0302,1.03025,98500000.0
2007-09-14 22:25:00,1.0304,1.0305,1.0301,1.0305,59200000.0
2007-09-14 22:26:00,1.03004,1.03005,1.02999,1.03001,170000001.0
2007-09-14 22:27:00,1.0305,1.0307,1.0301,1.0304,229699999.0
2007-09-14 22:28:00,1.0305,1.0305,1.0305,1.0305,56000000.0
2007-09-14 22:29:00,1.0305,1.0306,1.0303,1.0303,153699998.0
2007-09-14 22:30:00,1.0303,1.031,1.0303,1.031,162600003.0
2007-09-14 22:31:00,1.03105,1.03105,1.03075,1.03075,54000000.0
2007-09-14 22:32:00,1.03075,1.0309,1.0307,1.0308,73200000.0
2007-09-14 22:33:00,1.0307,1.03095,1.0307,1.0309,168800000.0
2007-09-14 22:34:00,1.0305,1.0309,1.0305,1.0309,74000000.0
2007-09-14 22:35:00,1.0309,1.03095,1.03085,1.0309,61000000.0
2007-09-14 22:36:00,1.0309,1.0309,1.0309,1.0309,87600000.0
2007-09-14 22:37:00,1.0309,1.0309,1.0308,1.0308,41200000.0
2007-09-14 22:38:00,1.03023,1.03033,1.03023,1.03033,300000001.0
2007-09-14 22:39:00,1.0308,1.0308,1.0307,1.0307,58100000.0
2007-09-14 22:40:00,1.03036,1.03046,1.03029,1.03035,247299999.0
2007-09-14 22:41:00,1.03042,1.03042,1.03038,1.03038,43800001.0
2007-09-14 22:42:00,1.0307,1.0307,1.0306,1.0306,97800000.0
2007-09-14 22:43:00,1.0306,1.0306,1.0306,1.0306,24300000.0
2007-09-14 22:44:00,1.03055,1.03075,1.03055,1.0307,32000000.0
2007-09-14 22:45:00,1.0307,1.0308,1.0307,1.03075,53900000.0
2007-09-14 22:46:00,1.03075,1.0308,1.03065,1.0308,81600000.0
2007-09-14 22:47:00,1.0308,1.0309,1.03075,1.0309,94300000.0
2007-09-14 22:48:00,1.0309,1.0309,1.0308,1.0308,68900000.0
2007-09-14 22:49:00,1.0308,1.0308,1.0304,1.0304,96900000.0
2007-09-14 22:50:00,1.0304,1.0304,1.0304,1.0304,152400000.0
2007-09-14 22:51:00,1.0304,1.0304,1.0299,1.03,86500000.0
2007-09-14 22:52:00,1.0302,1.0302,1.02985,1.02985,151100002.0
2007-09-14 22:53:00,1.02985,1.0299,1.02985,1.0299,53800000.0
2007-09-14 22:54:00,1.02985,1.0302,1.0296,1.0298,313900000.0
2007-09-14 22:55:00,1.0298,1.0298,1.0297,1.0298,49000000.0
2007-09-14 22:56:00,1.0299,1.0299,1.0297,1.0297,139900001.0
2007-09-14 22:57:00,1.0297,1.0297,1.0297,1.0297,17000000.0
2007-09-14 22:58:00,1.0297,1.0298,1.0297,1.0298,43400000.0
2007-09-14 22:59:00,1.0298,1.0298,1.0297,1.0297,19100000.0
2007-09-17 00:05:00,1.0303,1.0303,1.0303,1.0303,440500002.0
2007-09-17 00:08:00,1.0302,1.0302,1.0302,1.0302,440500002.0
2007-09-17 00:10:00,1.0301,1.0302,1.0301,1.0302,440500002.0
2007-09-17 00:13:00,1.0303,1.0303,1.0303,1.0303,440500002.0
2007-09-17 00:30:00,1.0304,1.0304,1.0304,1.0304,440500002.0
2007-09-17 00:40:00,1.0303,1.0304,1.0303,1.0304,440500002.0
2007-09-17 00:41:00,1.0303,1.0303,1.0303,1.0303,440500002.0
2007-09-17 00:42:00,1.0305,1.0305,1.0305,1.0305,440500002.0
2007-09-17 00:54:00,1.0304,1.0304,1.0304,1.0304,440500002.0
2007-09-17 00:55:00,1.0305,1.0305,1.0305,1.0305,440500002.0
2007-09-17 00:58:00,1.0306,1.0306,1.0306,1.0306,440500002.0
2007-09-17 00:59:00,1.0305,1.0305,1.0305,1.0305,440500002.0
2007-09-17 01:06:00,1.0306,1.0306,1.0306,1.0306,440500002.0
2007-09-17 01:07:00,1.0305,1.0305,1.0304,1.0304,440500002.0
2007-09-17 01:08:00,1.0303,1.0303,1.0303,1.0303,440500002.0
2007-09-17 01:20:00,1.0302,1.0302,1.0302,1.0302,440500002.0
2007-09-17 01:22:00,1.0304,1.0304,1.0304,1.0304,440500002.0
2007-09-17 01:25:00,1.0303,1.0303,1.0303,1.0303,440500002.0
2007-09-17 01:36:00,1.0304,1.0304,1.0304,1.0304,440500002.0
2007-09-17 01:39:00,1.0302,1.0303,1.0302,1.0303,440500002.0
2007-09-17 01:47:00,1.0305,1.0305,1.0305,1.0305,440500002.0
2007-09-17 01:57:00,1.0306,1.0306,1.0306,1.0306,440500002.0
2007-09-17 01:58:00,1.0307,1.0309,1.0307,1.0309,440500002.0
2007-09-17 01:59:00,1.0307,1.0307,1.0307,1.0307,440500002.0
2007-09-17 02:00:00,1.0309,1.0311,1.0309,1.031,440500002.0
2007-09-17 02:01:00,1.031,1.031,1.031,1.031,95700001.0
2007-09-17 02:02:00,1.031,1.031,1.0309,1.031,239000000.0
2007-09-17 02:03:00,1.031,1.031,1.031,1.031,126700001.0
2007-09-17 02:04:00,1.031,1.031,1.0306,1.0306,444299998.0
2007-09-17 02:05:00,1.0306,1.0307,1.0304,1.0307,30900000.0
2007-09-17 02:06:00,1.03054,1.03054,1.03014,1.03027,54899998.0
2007-09-17 02:07:00,1.0307,1.0307,1.0307,1.0307,400000.0
2007-09-17 02:08:00,1.03043,1.03049,1.03035,1.03038,17700000.0
2007-09-17 02:09:00,1.03062,1.03062,1.0305,1.03058,15000000.0
2007-09-17 02:10:00,1.0305,1.03056,1.03045,1.03045,19000000.0
2007-09-17 02:11:00,1.03043,1.03055,1.03043,1.03045,41800000.0
2007-09-17 02:12:00,1.03059,1.03075,1.03059,1.03064,34300000.0
2007-09-17 02:13:00,1.03048,1.03064,1.03037,1.03037,28500000.0
2007-09-17 02:14:00,1.0309,1.03095,1.0307,1.0308,145399997.0
2007-09-17 02:15:00,1.0307,1.03078,1.0305,1.03056,46100000.0
2007-09-17 02:16:00,1.0308,1.0308,1.0305,1.0307,137199996.0
2007-09-17 02:17:00,1.0307,1.0311,1.0307,1.0307,116749999.0
2007-09-17 02:18:00,1.0307,1.0307,1.0304,1.0304,107199998.0
2007-09-17 02:19:00,1.0304,1.03065,1.0304,1.0305,226299997.0
2007-09-17 02:20:00,1.03024,1.03036,1.03017,1.0303,15700000.0
2007-09-17 02:21:00,1.0305,1.0305,1.03045,1.0305,12000000.0
2007-09-17 02:22:00,1.0305,1.0305,1.03045,1.03045,4800000.0
2007-09-17 02:23:00,1.03025,1.03025,1.03012,1.03012,10000000.0
2007-09-17 02:24:00,1.0306,1.0306,1.03045,1.0305,97600000.0
2007-09-17 02:25:00,1.0305,1.0305,1.0304,1.0304,66400000.0
2007-09-17 02:26:00,1.0304,1.0304,1.0304,1.0304,6700000.0
2007-09-17 02:27:00,1.03008,1.03022,1.03008,1.03022,13300000.0
2007-09-17 02:28:00,1.0304,1.0304,1.0304,1.0304,100200000.0
2007-09-17 02:29:00,1.0304,1.0307,1.0304,1.0305,250599995.0
2007-09-17 02:30:00,1.0305,1.0305,1.0304,1.0304,15300000.0
2007-09-17 02:31:00,1.0304,1.0304,1.0304,1.0304,198300002.0
2007-09-17 02:32:00,1.0304,1.0304,1.0304,1.0304,6500000.0
2007-09-17 02:33:00,1.0304,1.0304,1.0304,1.0304,6400000.0
2007-09-17 02:34:00,1.03016,1.03016,1.02992,1.02992,4800000.0
2007-09-17 02:35:00,1.0302,1.0302,1.0302,1.0302,600000.0
2007-09-17 02:36:00,1.0304,1.0304,1.03035,1.0304,285900006.0
2007-09-17 02:37:00,1.0304,1.0305,1.03025,1.03025,415800000.0
2007-09-17 02:38:00,1.0303,1.0304,1.03025,1.0303,290000001.0
2007-09-17 02:39:00,1.0303,1.0303,1.0303,1.0303,126600000.0
2007-09-17 02:40:00,1.0303,1.0303,1.03025,1.03025,81000000.0
2007-09-17 02:41:00,1.0303,1.0304,1.0303,1.0304,85900000.0
2007-09-17 02:42:00,1.0304,1.0304,1.0303,1.0303,95499998.0
2007-09-17 02:43:00,1.0303,1.0303,1.0302,1.0302,49600000.0
2007-09-17 02:44:00,1.03008,1.0301,1.02996,1.02999,98400000.0
2007-09-17 02:45:00,1.0302,1.0302,1.0302,1.0302,8800000.0
2007-09-17 02:46:00,1.02992,1.0303,1.0299,1.03007,104000000.0
2007-09-17 02:47:00,1.0303,1.0303,1.0303,1.0303,32599999.0
2007-09-17 02:48:00,1.03,1.03012,1.02987,1.03012,47300000.0
2007-09-17 02:49:00,1.0303,1.0303,1.0303,1.0303,14300000.0
2007-09-17 02:50:00,1.03022,1.03022,1.02998,1.03009,49300001.0
2007-09-17 02:51:00,1.0303,1.0303,1.0302,1.0302,43900000.0
2007-09-17 02:52:00,1.03002,1.03018,1.03002,1.03018,4600000.0
2007-09-17 02:53:00,1.0302,1.0302,1.0302,1.0302,59200000.0
2007-09-17 02:54:00,1.0302,1.0302,1.0301,1.0301,67300000.0
2007-09-17 02:55:00,1.0301,1.0301,1.0296,1.0296,318600001.0
2007-09-17 02:56:00,1.0296,1.0299,1.0295,1.0299,593899999.0
2007-09-17 02:57:00,1.02985,1.02985,1.0297,1.0298,182600000.0
2007-09-17 02:58:00,1.0298,1.0298,1.0297,1.0297,67200000.0
2007-09-17 02:59:00,1.0297,1.0298,1.0297,1.0297,229699998.0
2007-09-17 03:00:00,1.0297,1.0297,1.0296,1.0297,224500000.0
2007-09-17 03:01:00,1.0297,1.0297,1.0296,1.0297,120000000.0
2007-09-17 03:02:00,1.0297,1.02995,1.0297,1.0299,331200001.0
2007-09-17 03:03:00,1.0298,1.0299,1.0298,1.0299,57600000.0
2007-09-17 03:04:00,1.0299,1.0299,1.0298,1.0298,193900006.0
2007-09-17 03:05:00,1.0298,1.0299,1.0298,1.0299,276600007.0
2007-09-17 03:06:00,1.0299,1.0301,1.0299,1.03,246999999.0
2007-09-17 03:07:00,1.03,1.03,1.0296,1.0297,445799996.0
2007-09-17 03:08:00,1.0297,1.0299,1.0297,1.0299,176200000.0
2007-09-17 03:09:00,1.02985,1.03,1.0296,1.0297,310500001.0
2007-09-17 03:10:00,1.0297,1.0297,1.0297,1.0297,53800000.0
2007-09-17 03:11:00,1.0298,1.03,1.0298,1.03,87000002.0
2007-09-17 03:12:00,1.0299,1.03,1.0298,1.0298,200700002.0
2007-09-17 03:13:00,1.0299,1.0299,1.0299,1.0299,36000000.0
2007-09-17 03:14:00,1.0299,1.0301,1.0299,1.0301,132599999.0
2007-09-17 03:15:00,1.0301,1.0301,1.0301,1.0301,7600000.0
2007-09-17 03:16:00,1.0301,1.0301,1.03,1.03,52600002.0
2007-09-17 03:17:00,1.0301,1.0301,1.0301,1.0301,5800000.0
2007-09-17 03:18:00,1.0301,1.0301,1.0301,1.0301,71600000.0
2007-09-17 03:19:00,1.0301,1.0301,1.03005,1.03005,106800000.0
2007-09-17 03:20:00,1.03,1.0301,1.03,1.0301,110700000.0
2007-09-17 03:21:00,1.0301,1.03015,1.0301,1.03015,18800000.0
2007-09-17 03:22:00,1.0301,1.0301,1.0301,1.0301,46600000.0
2007-09-17 03:23:00,1.02983,1.03001,1.02983,1.03001,1800000.0
2007-09-17 03:24:00,1.0301,1.0301,1.0301,1.0301,68400001.0
2007-09-17 03:25:00,1.0301,1.03015,1.0301,1.0301,71099999.0
2007-09-17 03:26:00,1.0301,1.0301,1.03,1.0301,99399998.0
2007-09-17 03:27:00,1.0301,1.0301,1.02985,1.02995,96800000.0
2007-09-17 03:28:00,1.02947,1.0298,1.02947,1.0297,55500000.0
2007-09-17 03:29:00,1.0297,1.02983,1.0297,1.02975,41700000.0
2007-09-17 03:30:00,1.02995,1.02995,1.02975,1.0298,56200000.0
2007-09-17 03:31:00,1.0299,1.0299,1.02975,1.02975,85400000.0
2007-09-17 03:32:00,1.0298,1.0298,1.0298,1.0298,93000000.0
2007-09-17 03:33:00,1.0298,1.0298,1.0298,1.0298,66400000.0
2007-09-17 03:34:00,1.0298,1.0298,1.0298,1.0298,91000000.0
2007-09-17 03:35:00,1.0298,1.0298,1.0298,1.0298,153600002.0
2007-09-17 03:36:00,1.0298,1.0299,1.0298,1.0299,143600003.0
2007-09-17 03:37:00,1.0299,1.0299,1.0299,1.0299,15000000.0
2007-09-17 03:38:00,1.0299,1.03,1.0299,1.0299,67900000.0
2007-09-17 03:39:00,1.0299,1.0299,1.0298,1.02985,145900002.0
2007-09-17 03:40:00,1.0299,1.0299,1.0299,1.0299,123400000.0
2007-09-17 03:41:00,1.0299,1.0299,1.0299,1.0299,72900000.0
2007-09-17 03:42:00,1.0299,1.0299,1.0299,1.0299,80500003.0
2007-09-17 03:43:00,1.0299,1.0299,1.0299,1.0299,80500003.0
2007-09-17 03:44:00,1.0299,1.0299,1.0299,1.0299,62800002.0
2007-09-17 03:45:00,1.0299,1.0299,1.0299,1.0299,54900002.0
2007-09-17 03:46:00,1.0299,1.0299,1.0299,1.0299,80500003.0
2007-09-17 03:47:00,1.0299,1.0299,1.02985,1.0299,107300004.0
2007-09-17 03:48:00,1.0299,1.0299,1.0299,1.0299,80500003.0
2007-09-17 03:49:00,1.0299,1.03,1.0299,1.03,68400002.0
2007-09-17 03:50:00,1.03,1.03,1.0299,1.0299,234400005.0
2007-09-17 03:51:00,1.0299,1.0299,1.0299,1.0299,15600000.0
2007-09-17 03:52:00,1.0299,1.0299,1.02985,1.0299,47400000.0
2007-09-17 03:53:00,1.0299,1.0299,1.0299,1.0299,41500000.0
2007-09-17 03:54:00,1.0299,1.0299,1.0299,1.0299,61300000.0
2007-09-17 03:55:00,1.0299,1.0299,1.0299,1.0299,161900002.0
2007-09-17 03:56:00,1.0299,1.0299,1.0299,1.0299,73500002.0
2007-09-17 03:57:00,1.0299,1.03,1.0294,1.0298,313600001.0
2007-09-17 03:58:00,1.0298,1.0299,1.0297,1.0297,545599994.0
2007-09-17 03:59:00,1.0297,1.0297,1.0296,1.0297,1208900005.0
2007-09-17 04:00:00,1.0297,1.0298,1.0297,1.0298,54800001.0
2007-09-17 04:01:00,1.0298,1.0298,1.0298,1.0298,155100000.0
2007-09-17 04:02:00,1.0298,1.0298,1.0298,1.0298,20000000.0
2007-09-17 04:03:00,1.0297,1.0297,1.02965,1.0297,174500005.0
2007-09-17 04:04:00,1.0297,1.0297,1.0296,1.0296,240900001.0
2007-09-17 04:05:00,1.0297,1.0297,1.0297,1.0297,34500000.0
2007-09-17 04:06:00,1.0297,1.0297,1.0297,1.0297,57000000.0
2007-09-17 04:07:00,1.0297,1.0297,1.0296,1.0297,103800001.0
2007-09-17 04:08:00,1.02941,1.02944,1.02926,1.02931,117500000.0
2007-09-17 04:09:00,1.02945,1.02952,1.02927,1.02933,128000000.0
2007-09-17 04:10:00,1.0298,1.0298,1.0295,1.0295,69900000.0
2007-09-17 04:11:00,1.0296,1.0299,1.0296,1.0298,201900001.0
2007-09-17 04:12:00,1.02934,1.02952,1.02932,1.02935,77800000.0
2007-09-17 04:13:00,1.02957,1.02962,1.02955,1.02955,20100000.0
2007-09-17 04:14:00,1.02953,1.02968,1.02948,1.0295,65100000.0
2007-09-17 04:15:00,1.0293,1.02944,1.02929,1.0294,51200000.0
2007-09-17 04:16:00,1.0297,1.0298,1.0297,1.0298,201949998.0
2007-09-17 04:17:00,1.0297,1.0297,1.0297,1.0297,294199999.0
2007-09-17 04:18:00,1.02937,1.02955,1.02934,1.02939,164000000.0
2007-09-17 04:19:00,1.0298,1.0298,1.0297,1.0297,113600000.0
2007-09-17 04:20:00,1.0297,1.0297,1.0296,1.0296,260799997.0
2007-09-17 04:21:00,1.02943,1.02948,1.02934,1.02938,66800000.0
2007-09-17 04:22:00,1.0297,1.0297,1.0297,1.0297,480999995.0
2007-09-17 04:23:00,1.0297,1.0297,1.0297,1.0297,26900000.0
2007-09-17 04:24:00,1.0297,1.0297,1.0297,1.0297,191700000.0
2007-09-17 04:25:00,1.0297,1.0297,1.0297,1.0297,73600000.0
2007-09-17 04:26:00,1.02941,1.02946,1.02936,1.02938,11400000.0
2007-09-17 04:27:00,1.0297,1.0297,1.0297,1.0297,113900000.0
2007-09-17 04:28:00,1.0297,1.0297,1.0297,1.0297,310399997.0
2007-09-17 04:29:00,1.02938,1.0295,1.02937,1.02942,113800000.0
2007-09-17 04:30:00,1.0297,1.0297,1.0297,1.0297,22900000.0
2007-09-17 04:31:00,1.0297,1.0297,1.0296,1.0296,59999999.0
2007-09-17 04:32:00,1.0296,1.0296,1.0296,1.0296,114400000.0
2007-09-17 04:33:00,1.0296,1.0296,1.0296,1.0296,30400000.0
2007-09-17 04:34:00,1.0296,1.0296,1.0296,1.0296,120600000.0
2007-09-17 04:35:00,1.0295,1.0296,1.0295,1.0296,45500001.0
2007-09-17 04:36:00,1.0296,1.0296,1.0295,1.0296,40800000.0
2007-09-17 04:37:00,1.0296,1.0296,1.0295,1.0296,131700003.0
2007-09-17 04:38:00,1.02926,1.02932,1.02921,1.02926,85600000.0
2007-09-17 04:39:00,1.02916,1.02925,1.02909,1.02923,104400000.0
2007-09-17 04:40:00,1.02925,1.02925,1.02912,1.02914,22400000.0
2007-09-17 04:41:00,1.02917,1.02935,1.0291,1.0292,204100000.0
2007-09-17 04:42:00,1.02916,1.02927,1.02916,1.02919,32800000.0
2007-09-17 04:43:00,1.02917,1.02918,1.02915,1.02917,45000000.0
2007-09-17 04:44:00,1.02918,1.02935,1.02912,1.02919,84500000.0
2007-09-17 04:45:00,1.02923,1.02925,1.02913,1.02925,117000000.0
2007-09-17 04:46:00,1.0296,1.0296,1.0296,1.0296,13600000.0
2007-09-17 04:47:00,1.0296,1.0296,1.0296,1.0296,62400000.0
2007-09-17 04:48:00,1.0296,1.0296,1.0296,1.0296,56800000.0
2007-09-17 04:49:00,1.0296,1.0296,1.0296,1.0296,35200000.0
2007-09-17 04:50:00,1.0296,1.0296,1.0295,1.0295,160799999.0
2007-09-17 04:51:00,1.0295,1.0295,1.0295,1.0295,4000000.0
2007-09-17 04:52:00,1.0295,1.0296,1.0295,1.02955,74400000.0
2007-09-17 04:53:00,1.02955,1.0296,1.0295,1.0296,307899997.0
2007-09-17 04:54:00,1.0296,1.0296,1.0296,1.0296,43200000.0
2007-09-17 04:55:00,1.0296,1.0296,1.0296,1.0296,43200000.0
2007-09-17 04:56:00,1.0296,1.0297,1.02955,1.0296,433699998.0
2007-09-17 04:57:00,1.0297,1.0297,1.0297,1.0297,142500006.0
2007-09-17 04:58:00,1.0297,1.0297,1.02965,1.0297,120700003.0
2007-09-17 04:59:00,1.0297,1.0298,1.0297,1.0297,272399998.0
2007-09-17 05:00:00,1.0297,1.0298,1.0297,1.0298,121399998.0
2007-09-17 05:01:00,1.02953,1.02963,1.02948,1.02953,139500000.0
2007-09-17 05:02:00,1.0295,1.02963,1.02945,1.02948,221800000.0
2007-09-17 05:03:00,1.0298,1.0298,1.0298,1.0298,97000003.0
2007-09-17 05:04:00,1.0298,1.0299,1.0298,1.0299,98100000.0
2007-09-17 05:05:00,1.0298,1.0298,1.0298,1.0298,170100003.0
2007-09-17 05:06:00,1.0298,1.0298,1.0298,1.0298,43200000.0
2007-09-17 05:07:00,1.0298,1.0298,1.0298,1.0298,43200000.0
2007-09-17 05:08:00,1.0298,1.0298,1.0298,1.0298,52000000.0
2007-09-17 05:09:00,1.02975,1.0298,1.02975,1.0298,50400000.0
2007-09-17 05:10:00,1.0298,1.0298,1.0298,1.0298,191200006.0
2007-09-17 05:11:00,1.0299,1.0299,1.0299,1.0299,28000000.0
2007-09-17 05:12:00,1.0299,1.0299,1.0299,1.0299,8000000.0
2007-09-17 05:13:00,1.02963,1.02973,1.02957,1.02963,498800000.0
2007-09-17 05:14:00,1.0299,1.0299,1.0299,1.0299,64000000.0
2007-09-17 05:15:00,1.0299,1.0299,1.0298,1.0298,20500000.0
2007-09-17 05:16:00,1.02946,1.02955,1.02941,1.02955,134300000.0
2007-09-17 05:17:00,1.02953,1.02961,1.0294,1.02948,128200001.0
2007-09-17 05:18:00,1.02947,1.02969,1.0293,1.0296,223200001.0
2007-09-17 05:19:00,1.02954,1.02968,1.02952,1.02957,79400000.0
2007-09-17 05:20:00,1.0299,1.0299,1.0296,1.0297,205900000.0
2007-09-17 05:21:00,1.0297,1.0297,1.0297,1.0297,24000000.0
2007-09-17 05:22:00,1.02939,1.0294,1.02932,1.02932,19800000.0
2007-09-17 05:23:00,1.02945,1.02945,1.0294,1.02945,6800000.0
2007-09-17 05:24:00,1.02938,1.02942,1.02902,1.02942,56600000.0
2007-09-17 05:25:00,1.0297,1.0297,1.0297,1.0297,95700000.0
2007-09-17 05:26:00,1.02938,1.02941,1.02922,1.02941,20200000.0
2007-09-17 05:27:00,1.0297,1.0297,1.0297,1.0297,20000000.0
2007-09-17 05:28:00,1.02932,1.02943,1.0293,1.02943,124800000.0
2007-09-17 05:29:00,1.02965,1.02975,1.02955,1.0297,75600000.0
2007-09-17 05:30:00,1.02947,1.02958,1.02942,1.02957,196000000.0
2007-09-17 05:31:00,1.0297,1.0297,1.0297,1.0297,46000000.0
2007-09-17 05:32:00,1.0297,1.0297,1.0297,1.0297,10000000.0
2007-09-17 05:33:00,1.0296,1.0296,1.0296,1.0296,64100003.0
2007-09-17 05:34:00,1.0296,1.0297,1.0295,1.0297,211899998.0
2007-09-17 05:35:00,1.02965,1.0297,1.0296,1.0297,114599999.0
2007-09-17 05:36:00,1.0297,1.0297,1.0297,1.0297,232399992.0
2007-09-17 05:37:00,1.02935,1.02949,1.02926,1.0294,83400000.0
2007-09-17 05:38:00,1.02928,1.02947,1.02928,1.02935,92700000.0
2007-09-17 05:39:00,1.02978,1.02986,1.02978,1.02986,12900000.0
2007-09-17 05:40:00,1.0297,1.0297,1.0297,1.0297,97599996.0
2007-09-17 05:41:00,1.0297,1.0297,1.0297,1.0297,53400000.0
2007-09-17 05:42:00,1.0297,1.0297,1.0297,1.0297,131700000.0
2007-09-17 05:43:00,1.0297,1.0297,1.0297,1.0297,130699999.0
2007-09-17 05:44:00,1.0297,1.0297,1.02965,1.0297,117000000.0
2007-09-17 05:45:00,1.0297,1.0297,1.02965,1.0297,88099997.0
2007-09-17 05:46:00,1.0297,1.0298,1.0297,1.0298,200300000.0
2007-09-17 05:47:00,1.0298,1.0298,1.0298,1.0298,268100000.0
2007-09-17 05:48:00,1.0298,1.0298,1.0298,1.0298,644800000.0
2007-09-17 05:49:00,1.0298,1.0298,1.0297,1.0297,854100011.0
2007-09-17 05:50:00,1.0297,1.0298,1.0297,1.0298,1064000019.0
2007-09-17 05:52:00,1.0298,1.0299,1.0298,1.0299,290800000.0
2007-09-17 05:53:00,1.0299,1.0299,1.0297,1.0298,718300001.0
2007-09-17 05:54:00,1.0298,1.0299,1.0297,1.0298,770200000.0
2007-09-17 05:55:00,1.0299,1.0299,1.0297,1.0299,274100000.0
2007-09-17 05:56:00,1.0298,1.0299,1.0297,1.02975,400600000.0
2007-09-17 05:57:00,1.0298,1.0298,1.0297,1.0298,724700004.0
2007-09-17 05:58:00,1.0298,1.0299,1.0298,1.0298,1202699981.0
2007-09-17 05:59:00,1.0298,1.0298,1.02975,1.0298,1065900002.0
2007-09-17 06:00:00,1.0298,1.0298,1.02965,1.02965,1271600017.0
2007-09-17 06:01:00,1.0296,1.0298,1.0296,1.0297,1245000006.0
2007-09-17 06:02:00,1.0297,1.0297,1.02965,1.02965,974299999.0
2007-09-17 06:03:00,1.0297,1.0298,1.0297,1.0297,1280200001.0
2007-09-17 06:04:00,1.0297,1.0297,1.0297,1.0297,1838000000.0
2007-09-17 06:05:00,1.0297,1.0297,1.02965,1.0297,1863399999.0
2007-09-17 06:06:00,1.0297,1.0297,1.02965,1.02965,1338699994.0
2007-09-17 06:07:00,1.0297,1.0297,1.02965,1.0297,824000000.0
2007-09-17 06:08:00,1.0297,1.0297,1.0296,1.0297,1069499970.0
2007-09-17 06:09:00,1.0297,1.0297,1.0296,1.0297,1652899979.0
2007-09-17 06:11:00,1.0297,1.0297,1.02965,1.0297,1802399997.0
2007-09-17 06:12:00,1.0297,1.0297,1.0297,1.0297,1611100000.0
2007-09-17 06:13:00,1.0297,1.0297,1.02965,1.02965,1649900000.0
2007-09-17 06:14:00,1.02965,1.0297,1.02965,1.0297,827499999.0
2007-09-17 06:15:00,1.0297,1.0297,1.02965,1.0297,440599997.0
2007-09-17 06:16:00,1.0297,1.0297,1.02965,1.02965,309599998.0
2007-09-17 06:17:00,1.02965,1.0297,1.02965,1.0297,696500000.0
2007-09-17 06:18:00,1.0297,1.0297,1.02965,1.0297,447900002.0
2007-09-17 06:19:00,1.0297,1.0297,1.0296,1.0297,301900000.0
2007-09-17 06:20:00,1.0297,1.0297,1.0297,1.0297,278900000.0
2007-09-17 06:21:00,1.0297,1.0297,1.0296,1.0297,1111599999.0
2007-09-17 06:22:00,1.0297,1.0297,1.0297,1.0297,606500000.0
2007-09-17 06:23:00,1.0297,1.0297,1.0297,1.0297,282800000.0
2007-09-17 06:24:00,1.0297,1.0297,1.0297,1.0297,86000000.0
2007-09-17 06:25:00,1.0297,1.0297,1.0297,1.0297,28900000.0
2007-09-17 06:26:00,1.0297,1.0297,1.0297,1.0297,2000000.0
2007-09-17 06:27:00,1.0297,1.0297,1.0297,1.0297,63800000.0
2007-09-17 06:28:00,1.0297,1.0297,1.0297,1.0297,10000000.0
2007-09-17 06:29:00,1.0297,1.0297,1.0296,1.0296,516399981.0
2007-09-17 06:30:00,1.0296,1.0297,1.0296,1.0297,337399988.0
2007-09-17 06:31:00,1.0297,1.0297,1.0296,1.0297,66400000.0
2007-09-17 06:32:00,1.0297,1.0297,1.0296,1.0297,87099999.0
2007-09-17 06:33:00,1.02953,1.02953,1.0293,1.02935,223799999.0
2007-09-17 06:34:00,1.0294,1.02942,1.02922,1.02934,350499998.0
2007-09-17 06:35:00,1.0296,1.02966,1.02947,1.02955,626499999.0
2007-09-17 06:36:00,1.0297,1.0297,1.0296,1.0296,59800000.0
2007-09-17 06:37:00,1.0296,1.0296,1.0294,1.0296,277099999.0
2007-09-17 06:38:00,1.02945,1.02945,1.02911,1.02911,242200000.0
2007-09-17 06:39:00,1.0294,1.02948,1.0293,1.02938,255000000.0
2007-09-17 06:40:00,1.02939,1.02958,1.02936,1.02948,257900000.0
2007-09-17 06:41:00,1.0296,1.0296,1.0296,1.0296,20400000.0
2007-09-17 06:42:00,1.0296,1.0296,1.0296,1.0296,90000000.0
2007-09-17 06:43:00,1.0296,1.0296,1.0296,1.0296,166000002.0
2007-09-17 06:44:00,1.0296,1.0296,1.02955,1.0296,175900003.0
2007-09-17 06:45:00,1.0296,1.0296,1.0296,1.0296,138700001.0
2007-09-17 06:46:00,1.0296,1.0296,1.0296,1.0296,80400000.0
2007-09-17 06:47:00,1.0296,1.0296,1.0296,1.0296,228899998.0
2007-09-17 06:48:00,1.02943,1.02956,1.02938,1.02942,249200000.0
2007-09-17 06:49:00,1.0297,1.0297,1.02943,1.02965,205300000.0
2007-09-17 06:50:00,1.02934,1.02935,1.02908,1.02908,414800002.0
2007-09-17 06:51:00,1.02937,1.02945,1.0293,1.02935,261300000.0
2007-09-17 06:52:00,1.02937,1.02945,1.0293,1.02937,343699999.0
2007-09-17 06:53:00,1.0296,1.0296,1.0296,1.0296,290499996.0
2007-09-17 06:54:00,1.0296,1.0296,1.0296,1.0296,80400000.0
2007-09-17 06:55:00,1.0296,1.0297,1.0296,1.0297,46200000.0
2007-09-17 06:56:00,1.02943,1.02957,1.02941,1.02949,324700000.0
2007-09-17 06:57:00,1.02941,1.02963,1.02928,1.02963,402899999.0
2007-09-17 06:58:00,1.02938,1.02945,1.0293,1.02935,453400000.0
2007-09-17 06:59:00,1.0297,1.0297,1.0297,1.0297,8000000.0
2007-09-17 07:00:00,1.02945,1.02959,1.02937,1.02959,576000002.0
2007-09-17 07:01:00,1.02941,1.02957,1.02937,1.0295,528000000.0
2007-09-17 07:02:00,1.02951,1.02959,1.02926,1.02937,369200001.0
2007-09-17 07:03:00,1.02933,1.02947,1.02932,1.02946,375399999.0
2007-09-17 07:04:00,1.02943,1.02963,1.02937,1.02937,321100001.0
2007-09-17 07:05:00,1.0293,1.02972,1.0293,1.02942,449699999.0
2007-09-17 07:06:00,1.0297,1.0297,1.0297,1.0297,15100000.0
2007-09-17 07:07:00,1.0297,1.0297,1.0295,1.0295,242500000.0
2007-09-17 07:08:00,1.02938,1.02954,1.02925,1.02935,571100002.0
2007-09-17 07:09:00,1.0296,1.0296,1.0296,1.0296,87900000.0
2007-09-17 07:10:00,1.0296,1.0296,1.0296,1.0296,34200000.0
2007-09-17 07:11:00,1.0296,1.0296,1.0296,1.0296,102500000.0
2007-09-17 07:12:00,1.0296,1.0296,1.0296,1.0296,2100000.0
2007-09-17 07:13:00,1.02929,1.02944,1.02923,1.02927,83100000.0
2007-09-17 07:14:00,1.02924,1.02924,1.02897,1.02924,11000000.0
2007-09-17 07:15:00,1.0296,1.0296,1.0295,1.0295,33400000.0
2007-09-17 07:16:00,1.0295,1.0296,1.0295,1.0295,65200000.0
2007-09-17 07:17:00,1.02922,1.02925,1.02904,1.02917,466399997.0
2007-09-17 07:18:00,1.0295,1.0296,1.0295,1.0295,16200000.0
2007-09-17 07:19:00,1.0295,1.0295,1.02945,1.0295,37500000.0
2007-09-17 07:20:00,1.02925,1.02933,1.02908,1.02908,252400000.0
2007-09-17 07:21:00,1.0296,1.02974,1.02952,1.02972,479500000.0
2007-09-17 07:22:00,1.0295,1.0295,1.02945,1.02945,76200000.0
2007-09-17 07:23:00,1.02955,1.0296,1.0294,1.0295,424999997.0
2007-09-17 07:24:00,1.0295,1.0295,1.0295,1.0295,25600000.0
2007-09-17 07:25:00,1.0295,1.0295,1.0295,1.0295,26700000.0
2007-09-17 07:26:00,1.0295,1.0295,1.0295,1.0295,16400000.0
2007-09-17 07:27:00,1.0295,1.0295,1.0295,1.0295,4100000.0
2007-09-17 07:28:00,1.0295,1.0295,1.0295,1.0295,400000.0
2007-09-17 07:29:00,1.0295,1.0295,1.0295,1.0295,800000.0
2007-09-17 07:30:00,1.0295,1.0295,1.0295,1.0295,800000.0
2007-09-17 07:31:00,1.02912,1.02936,1.02905,1.02927,493100003.0
2007-09-17 07:32:00,1.02919,1.02944,1.02912,1.02922,607300001.0
2007-09-17 07:33:00,1.0294,1.0294,1.02935,1.0294,137400000.0
2007-09-17 07:34:00,1.0294,1.0294,1.0294,1.0294,62100000.0
2007-09-17 07:35:00,1.0294,1.0294,1.0294,1.0294,73600000.0
2007-09-17 07:36:00,1.0294,1.0294,1.0294,1.0294,90000000.0
2007-09-17 07:37:00,1.0295,1.0296,1.0295,1.0296,1400000.0
2007-09-17 07:38:00,1.0296,1.0296,1.0296,1.0296,1500000.0
2007-09-17 07:39:00,1.02913,1.02923,1.0289,1.029,990400001.0
2007-09-17 07:40:00,1.02913,1.02943,1.02892,1.02911,1331999992.0
2007-09-17 07:41:00,1.0295,1.02981,1.02917,1.02955,955499995.0
2007-09-17 07:42:00,1.0296,1.0296,1.0296,1.0296,3600000.0
2007-09-17 07:43:00,1.02909,1.0291,1.02831,1.02894,370400000.0
2007-09-17 07:44:00,1.02876,1.02936,1.02857,1.02922,513400001.0
2007-09-17 07:45:00,1.0296,1.0296,1.02925,1.02925,19900000.0
2007-09-17 07:46:00,1.0295,1.0295,1.02855,1.0286,150300000.0
2007-09-17 07:47:00,1.02865,1.0288,1.0281,1.0281,622799998.0
2007-09-17 07:48:00,1.028,1.028,1.0263,1.0268,829099994.0
2007-09-17 07:49:00,1.0268,1.0271,1.0265,1.0269,1027700000.0
2007-09-17 07:50:00,1.0269,1.027,1.0266,1.0267,612500000.0
2007-09-17 07:51:00,1.0266,1.0267,1.02635,1.0267,497899997.0
2007-09-17 07:52:00,1.0266,1.0267,1.0266,1.0266,76000000.0
2007-09-17 07:53:00,1.0266,1.0266,1.0263,1.0263,380000000.0
2007-09-17 07:54:00,1.0263,1.0263,1.02575,1.026,903200001.0
2007-09-17 07:55:00,1.026,1.026,1.0257,1.0258,301699999.0
2007-09-17 07:56:00,1.0258,1.02605,1.0258,1.0259,1589500004.0
2007-09-17 07:57:00,1.02585,1.0262,1.0257,1.0262,768700000.0
2007-09-17 07:58:00,1.0263,1.0267,1.026,1.0266,450099999.0
2007-09-17 07:59:00,1.0266,1.0268,1.0265,1.0266,527600000.0
2007-09-17 08:00:00,1.0266,1.0268,1.0265,1.0266,403200000.0
2007-09-17 08:01:00,1.0266,1.0266,1.0263,1.0265,367999999.0
2007-09-17 08:02:00,1.0265,1.0265,1.0257,1.0264,661400001.0
2007-09-17 08:03:00,1.0264,1.0264,1.026,1.026,224600000.0
2007-09-17 08:04:00,1.026,1.026,1.0256,1.0258,708500006.0
2007-09-17 08:05:00,1.0258,1.0259,1.0257,1.0259,436400006.0
2007-09-17 08:06:00,1.0259,1.02595,1.02585,1.02585,464399994.0
2007-09-17 08:07:00,1.0258,1.026,1.02565,1.02585,224999999.0
2007-09-17 08:08:00,1.026,1.026,1.0255,1.0258,481900004.0
2007-09-17 08:09:00,1.02585,1.0259,1.0256,1.0256,285000001.0
2007-09-17 08:10:00,1.0257,1.0258,1.0257,1.0258,327400000.0
2007-09-17 08:11:00,1.0258,1.0258,1.0256,1.0257,368999993.0
2007-09-17 08:12:00,1.0257,1.0258,1.0256,1.0258,690699995.0
2007-09-17 08:13:00,1.0258,1.0263,1.0257,1.0261,1002050004.0
2007-09-17 08:14:00,1.0261,1.0261,1.02565,1.0258,550100010.0
2007-09-17 08:15:00,1.0258,1.0261,1.0258,1.0261,356700001.0
2007-09-17 08:16:00,1.0261,1.0261,1.0257,1.02575,483400006.0
2007-09-17 08:17:00,1.02575,1.0258,1.0255,1.0258,565700002.0
2007-09-17 08:18:00,1.0258,1.0261,1.0258,1.0261,200500000.0
2007-09-17 08:19:00,1.0261,1.0261,1.0259,1.026,75300001.0
2007-09-17 08:20:00,1.026,1.026,1.0258,1.02595,91100001.0
2007-09-17 08:21:00,1.0259,1.0264,1.0259,1.02635,159000001.0
2007-09-17 08:22:00,1.02635,1.02635,1.0262,1.0262,12800000.0
2007-09-17 08:23:00,1.02615,1.0264,1.02615,1.0264,65100000.0
2007-09-17 08:24:00,1.0264,1.0264,1.02625,1.02625,174100004.0
2007-09-17 08:25:00,1.0263,1.0263,1.0258,1.026,189400001.0
2007-09-17 08:26:00,1.0261,1.0262,1.0257,1.0257,595200003.0
2007-09-17 08:27:00,1.0258,1.02585,1.0257,1.02575,247900000.0
2007-09-17 08:28:00,1.0257,1.0259,1.0257,1.02585,147700001.0
2007-09-17 08:29:00,1.0258,1.02605,1.0258,1.02595,403199997.0
2007-09-17 08:30:00,1.02595,1.026,1.0258,1.026,228500002.0
2007-09-17 08:31:00,1.026,1.02605,1.026,1.026,203100003.0
2007-09-17 08:32:00,1.026,1.02605,1.02585,1.0259,354900006.0
2007-09-17 08:33:00,1.0259,1.026,1.02585,1.026,151300000.0
2007-09-17 08:34:00,1.026,1.026,1.02575,1.02585,72299999.0
2007-09-17 08:35:00,1.02585,1.02595,1.02585,1.0259,146500002.0
2007-09-17 08:36:00,1.02595,1.02605,1.0259,1.02595,136800003.0
2007-09-17 08:37:00,1.0259,1.0261,1.0258,1.02605,198499999.0
2007-09-17 08:38:00,1.026,1.0261,1.0258,1.0259,114800000.0
2007-09-17 08:39:00,1.0259,1.02615,1.0259,1.0261,145600000.0
2007-09-17 08:40:00,1.0261,1.0261,1.0261,1.0261,11200000.0
2007-09-17 08:41:00,1.02615,1.0263,1.02615,1.0263,59000000.0
2007-09-17 08:42:00,1.0263,1.0264,1.0263,1.0264,140200000.0
2007-09-17 08:43:00,1.0264,1.02645,1.02635,1.02645,48000000.0
2007-09-17 08:44:00,1.02645,1.0265,1.0264,1.02645,412299999.0
2007-09-17 08:45:00,1.02645,1.02645,1.02645,1.02645,11200000.0
2007-09-17 08:46:00,1.02645,1.02645,1.0262,1.0262,128799997.0
2007-09-17 08:47:00,1.0263,1.02635,1.02625,1.02625,42800000.0
2007-09-17 08:48:00,1.0263,1.02655,1.0263,1.02655,55500000.0
2007-09-17 08:49:00,1.02655,1.0267,1.0257,1.026,359799999.0
2007-09-17 08:50:00,1.0261,1.0261,1.026,1.02605,161500001.0
2007-09-17 08:51:00,1.0261,1.0267,1.0261,1.02665,503600002.0
2007-09-17 08:52:00,1.02665,1.0267,1.026,1.02605,351100000.0
2007-09-17 08:53:00,1.02605,1.02605,1.026,1.026,58500000.0
2007-09-17 08:54:00,1.02595,1.026,1.02595,1.02595,27300000.0
2007-09-17 08:55:00,1.02595,1.026,1.02585,1.02585,85700000.0
2007-09-17 08:56:00,1.02585,1.026,1.02585,1.0259,16800000.0
2007-09-17 08:57:00,1.0259,1.0259,1.0259,1.0259,25600000.0
2007-09-17 08:58:00,1.0259,1.0259,1.0258,1.02585,73400000.0
2007-09-17 08:59:00,1.02585,1.02585,1.0257,1.0258,381300001.0
2007-09-17 09:00:00,1.02585,1.02585,1.0258,1.02585,96400000.0
2007-09-17 09:01:00,1.0258,1.0259,1.0257,1.0259,197699997.0
2007-09-17 09:02:00,1.026,1.026,1.02575,1.02575,60799999.0
2007-09-17 09:03:00,1.0258,1.0259,1.0257,1.0258,427200004.0
2007-09-17 09:04:00,1.0257,1.0259,1.0257,1.0259,979800008.0
2007-09-17 09:05:00,1.0259,1.0259,1.02575,1.0259,29900000.0
2007-09-17 09:06:00,1.0258,1.0258,1.0255,1.02555,303299998.0
2007-09-17 09:07:00,1.0256,1.0257,1.0252,1.0254,533000001.0
2007-09-17 09:08:00,1.0254,1.0254,1.0244,1.0247,1052659003.0
2007-09-17 09:09:00,1.0247,1.0247,1.02395,1.02425,698700001.0
2007-09-17 09:10:00,1.0243,1.0246,1.0242,1.0246,1250799997.0
2007-09-17 09:11:00,1.0246,1.0246,1.0244,1.0244,354999999.0
2007-09-17 09:12:00,1.0244,1.0248,1.0244,1.0248,105499999.0
2007-09-17 09:13:00,1.0248,1.025,1.02475,1.0249,366199998.0
2007-09-17 09:14:00,1.025,1.0252,1.025,1.0252,262599996.0
2007-09-17 09:15:00,1.0252,1.0257,1.0252,1.0256,184299999.0
2007-09-17 09:16:00,1.0256,1.0256,1.0249,1.025,390200000.0
2007-09-17 09:17:00,1.025,1.0251,1.02495,1.0251,189399999.0
2007-09-17 09:18:00,1.025,1.0251,1.025,1.0251,26700000.0
2007-09-17 09:19:00,1.0251,1.0252,1.025,1.0252,20100000.0
2007-09-17 09:20:00,1.0252,1.0253,1.0251,1.0252,230700000.0
2007-09-17 09:21:00,1.0252,1.0252,1.0249,1.025,77500000.0
2007-09-17 09:22:00,1.025,1.0251,1.0247,1.0249,94899999.0
2007-09-17 09:23:00,1.0248,1.0253,1.0248,1.0252,75400000.0
2007-09-17 09:24:00,1.0252,1.0252,1.0251,1.0251,362000000.0
2007-09-17 09:25:00,1.0251,1.0254,1.0251,1.02535,312000002.0
2007-09-17 09:26:00,1.02535,1.0259,1.02535,1.0259,210499999.0
2007-09-17 09:27:00,1.0259,1.0261,1.02585,1.026,556800000.0
2007-09-17 09:28:00,1.026,1.0262,1.0259,1.026,106399999.0
2007-09-17 09:29:00,1.0261,1.0266,1.026,1.0263,682199994.0
2007-09-17 09:30:00,1.0263,1.0264,1.026,1.0261,882499997.0
2007-09-17 09:31:00,1.0261,1.0261,1.026,1.0261,501800001.0
2007-09-17 09:32:00,1.0262,1.0262,1.0259,1.0259,658299999.0
2007-09-17 09:33:00,1.0259,1.026,1.0258,1.0258,159699999.0
2007-09-17 09:34:00,1.0258,1.0258,1.0255,1.0255,117600000.0
2007-09-17 09:35:00,1.0257,1.0257,1.0255,1.0256,36700000.0
2007-09-17 09:36:00,1.0256,1.0264,1.0255,1.0263,198100000.0
2007-09-17 09:37:00,1.0263,1.0263,1.0261,1.0261,170999998.0
2007-09-17 09:38:00,1.0261,1.0261,1.0261,1.0261,7400000.0
2007-09-17 09:39:00,1.0261,1.0261,1.026,1.0261,20900000.0
2007-09-17 09:40:00,1.0261,1.0261,1.026,1.026,232200000.0
2007-09-17 09:41:00,1.026,1.0261,1.0259,1.0261,149900000.0
2007-09-17 09:42:00,1.0261,1.0263,1.0259,1.0259,395500002.0
2007-09-17 09:43:00,1.0259,1.026,1.0259,1.026,43600000.0
2007-09-17 09:44:00,1.026,1.026,1.0259,1.0259,81390000.0
2007-09-17 09:45:00,1.0259,1.0259,1.0258,1.0258,66300000.0
2007-09-17 09:46:00,1.0258,1.0258,1.0256,1.0256,96900000.0
2007-09-17 09:47:00,1.0256,1.0259,1.0256,1.0259,332599996.0
2007-09-17 09:48:00,1.0259,1.0261,1.0259,1.0261,373300004.0
2007-09-17 09:49:00,1.0261,1.0261,1.02605,1.0261,209999993.0
2007-09-17 09:50:00,1.0261,1.0262,1.0261,1.0262,127699999.0
2007-09-17 09:51:00,1.0262,1.0263,1.02605,1.02605,64000000.0
2007-09-17 09:52:00,1.02605,1.0261,1.026,1.0261,216000000.0
2007-09-17 09:53:00,1.0261,1.0261,1.0261,1.0261,8400000.0
2007-09-17 09:54:00,1.02554,1.02606,1.02548,1.02548,88500000.0
2007-09-17 09:55:00,1.0261,1.0262,1.026,1.0261,57599999.0
2007-09-17 09:56:00,1.0261,1.0261,1.026,1.0261,176099998.0
2007-09-17 09:57:00,1.0261,1.0262,1.0261,1.0262,185300001.0
2007-09-17 09:58:00,1.0262,1.0262,1.0261,1.0261,251300006.0
2007-09-17 09:59:00,1.02615,1.0262,1.02595,1.02595,226600001.0
2007-09-17 10:00:00,1.02595,1.026,1.0259,1.026,499599998.0
2007-09-17 10:01:00,1.026,1.0261,1.0259,1.026,68100000.0
2007-09-17 10:02:00,1.026,1.0261,1.0259,1.0261,22400000.0
2007-09-17 10:03:00,1.0261,1.0261,1.0261,1.0261,3200000.0
2007-09-17 10:04:00,1.0261,1.0261,1.026,1.026,6100000.0
2007-09-17 10:05:00,1.026,1.0263,1.026,1.02615,46100001.0
2007-09-17 10:06:00,1.0261,1.0261,1.0261,1.0261,4500000.0
2007-09-17 10:07:00,1.0261,1.0261,1.0261,1.0261,98300001.0
2007-09-17 10:08:00,1.0261,1.0261,1.0261,1.0261,24299999.0
2007-09-17 10:09:00,1.0261,1.0261,1.026,1.0261,175500000.0
2007-09-17 10:10:00,1.0261,1.0261,1.026,1.0261,180299997.0
2007-09-17 10:11:00,1.0261,1.0262,1.0261,1.02615,126799999.0
2007-09-17 10:12:00,1.0262,1.0262,1.0262,1.0262,21600000.0
2007-09-17 10:13:00,1.0261,1.02615,1.02585,1.026,431200003.0
2007-09-17 10:14:00,1.026,1.026,1.0259,1.026,55200000.0
2007-09-17 10:15:00,1.026,1.026,1.02585,1.026,80900000.0
2007-09-17 10:16:00,1.0255,1.02574,1.02541,1.02541,661299993.0
2007-09-17 10:17:00,1.026,1.0261,1.026,1.026,31100000.0
2007-09-17 10:18:00,1.0261,1.0263,1.026,1.0263,176700000.0
2007-09-17 10:19:00,1.0262,1.0269,1.0262,1.0269,575600004.0
2007-09-17 10:20:00,1.0269,1.0269,1.0269,1.0269,260299994.0
2007-09-17 10:21:00,1.0269,1.0269,1.0267,1.0268,188100000.0
2007-09-17 10:22:00,1.0267,1.0268,1.0267,1.0268,341399999.0
2007-09-17 10:23:00,1.0268,1.0268,1.0268,1.0268,66700000.0
2007-09-17 10:24:00,1.0268,1.0269,1.02675,1.0268,241699995.0
2007-09-17 10:25:00,1.0269,1.027,1.0269,1.027,146000000.0
2007-09-17 10:26:00,1.027,1.0271,1.0269,1.02695,576700002.0
2007-09-17 10:27:00,1.02695,1.0272,1.0269,1.0269,319500001.0
2007-09-17 10:28:00,1.0269,1.027,1.0268,1.027,183600000.0
2007-09-17 10:29:00,1.027,1.027,1.02655,1.02665,253500001.0
2007-09-17 10:30:00,1.0267,1.0267,1.0266,1.0266,223800000.0
2007-09-17 10:31:00,1.0266,1.0267,1.0265,1.0267,509700003.0
2007-09-17 10:32:00,1.0267,1.0267,1.0266,1.0266,395100005.0
2007-09-17 10:33:00,1.0267,1.0267,1.0267,1.0267,161100003.0
2007-09-17 10:34:00,1.0267,1.0267,1.0266,1.0266,313599995.0
2007-09-17 10:35:00,1.0267,1.0267,1.02655,1.0266,252700002.0
2007-09-17 10:36:00,1.0266,1.0266,1.02655,1.0266,227100002.0
2007-09-17 10:37:00,1.0266,1.0266,1.0266,1.0266,223500000.0
2007-09-17 10:38:00,1.0266,1.0266,1.0266,1.0266,9400000.0
2007-09-17 10:39:00,1.0266,1.0266,1.02645,1.02645,116100000.0
2007-09-17 10:40:00,1.0265,1.0265,1.0264,1.0265,41900000.0
2007-09-17 10:41:00,1.0265,1.0265,1.0265,1.0265,1000000.0
2007-09-17 10:42:00,1.0264,1.0267,1.0264,1.0267,318299997.0
2007-09-17 10:43:00,1.0267,1.0267,1.0267,1.0267,2500000.0
2007-09-17 10:44:00,1.0267,1.0268,1.0267,1.02675,35900000.0
2007-09-17 10:45:00,1.0268,1.0268,1.0268,1.0268,9000000.0
2007-09-17 10:46:00,1.0268,1.0269,1.0268,1.0269,140000000.0
2007-09-17 10:47:00,1.0269,1.0269,1.0268,1.0269,80199999.0
2007-09-17 10:48:00,1.0269,1.0269,1.02685,1.0269,122200000.0
2007-09-17 10:49:00,1.0269,1.027,1.0269,1.02695,108900000.0
2007-09-17 10:50:00,1.027,1.027,1.027,1.027,16000000.0
2007-09-17 10:51:00,1.02657,1.02669,1.02618,1.02669,255900003.0
2007-09-17 10:52:00,1.02656,1.02668,1.02656,1.02661,564600007.0
2007-09-17 10:53:00,1.027,1.027,1.027,1.027,4000000.0
2007-09-17 10:54:00,1.027,1.0271,1.027,1.027,111899999.0
2007-09-17 10:55:00,1.0271,1.0271,1.0271,1.0271,32000000.0
2007-09-17 10:56:00,1.0271,1.0272,1.0271,1.0272,80700000.0
2007-09-17 10:57:00,1.0272,1.0274,1.0271,1.0274,101000001.0
2007-09-17 10:58:00,1.02735,1.0279,1.02735,1.0279,543099999.0
2007-09-17 10:59:00,1.0279,1.0281,1.02765,1.02805,347700001.0
2007-09-17 11:00:00,1.02805,1.0285,1.02805,1.0284,400599998.0
2007-09-17 11:01:00,1.0283,1.0283,1.02805,1.0281,430800005.0
2007-09-17 11:02:00,1.02815,1.0286,1.02815,1.0285,557999998.0
2007-09-17 11:03:00,1.0285,1.0285,1.0282,1.0283,346399997.0
2007-09-17 11:04:00,1.0283,1.0284,1.0283,1.0284,565799994.0
2007-09-17 11:05:00,1.0284,1.0285,1.0284,1.0284,237099999.0
2007-09-17 11:06:00,1.02835,1.0284,1.02825,1.0283,311599993.0
2007-09-17 11:07:00,1.0282,1.0283,1.0278,1.0278,630299999.0
2007-09-17 11:08:00,1.0278,1.0278,1.0277,1.0278,851500006.0
2007-09-17 11:09:00,1.0278,1.0278,1.0277,1.0277,590899998.0
2007-09-17 11:10:00,1.0278,1.028,1.0277,1.02795,175599999.0
2007-09-17 11:11:00,1.028,1.0286,1.028,1.0286,162800000.0
2007-09-17 11:12:00,1.0286,1.0286,1.0286,1.0286,18800000.0
2007-09-17 11:13:00,1.0286,1.0286,1.0279,1.028,261333735.0
2007-09-17 11:14:00,1.028,1.028,1.0275,1.02755,195300000.0
2007-09-17 11:15:00,1.02755,1.02755,1.0274,1.0275,392199999.0
2007-09-17 11:16:00,1.0275,1.0276,1.0275,1.0275,13800000.0
2007-09-17 11:17:00,1.0275,1.0276,1.0275,1.0275,16600000.0
2007-09-17 11:18:00,1.0276,1.0277,1.0274,1.0277,347700005.0
2007-09-17 11:19:00,1.0277,1.0277,1.0277,1.0277,64900000.0
2007-09-17 11:20:00,1.0277,1.0277,1.02745,1.02745,335799999.0
2007-09-17 11:21:00,1.0275,1.0275,1.0275,1.0275,98800004.0
2007-09-17 11:22:00,1.0275,1.0277,1.0275,1.02765,88400000.0
2007-09-17 11:23:00,1.0277,1.0277,1.0277,1.0277,9300000.0
2007-09-17 11:24:00,1.0277,1.0277,1.0276,1.0277,32000000.0
2007-09-17 11:25:00,1.0277,1.0282,1.02765,1.028,344399996.0
2007-09-17 11:26:00,1.0281,1.0284,1.028,1.0283,167599997.0
2007-09-17 11:27:00,1.0283,1.0287,1.0282,1.0287,476399995.0
2007-09-17 11:28:00,1.0287,1.029,1.0287,1.0287,265399998.0
2007-09-17 11:29:00,1.0287,1.0291,1.0287,1.0291,273000000.0
2007-09-17 11:30:00,1.0291,1.0292,1.0289,1.0291,303299994.0
2007-09-17 11:31:00,1.0291,1.0291,1.0291,1.0291,4200000.0
2007-09-17 11:32:00,1.0291,1.0291,1.029,1.029,259199997.0
2007-09-17 11:33:00,1.029,1.029,1.0289,1.0289,97999998.0
2007-09-17 11:34:00,1.0288,1.029,1.02875,1.0288,264699997.0
2007-09-17 11:35:00,1.0288,1.0288,1.0288,1.0288,50000002.0
2007-09-17 11:36:00,1.0288,1.0289,1.0288,1.0288,153100000.0
2007-09-17 11:37:00,1.0288,1.0288,1.0284,1.0286,783200003.0
2007-09-17 11:38:00,1.0286,1.0286,1.0282,1.0283,166100001.0
2007-09-17 11:39:00,1.0283,1.0284,1.0283,1.0283,411600005.0
2007-09-17 11:40:00,1.0283,1.0283,1.0279,1.0279,343900004.0
2007-09-17 11:41:00,1.0279,1.0282,1.0279,1.0282,412299993.0
2007-09-17 11:42:00,1.0282,1.0285,1.0282,1.0284,489099999.0
2007-09-17 11:43:00,1.0284,1.0287,1.0284,1.0287,62000000.0
2007-09-17 11:44:00,1.0287,1.029,1.0287,1.029,128899998.0
2007-09-17 11:45:00,1.029,1.029,1.0289,1.0289,141299998.0
2007-09-17 11:46:00,1.0289,1.02915,1.0289,1.02915,310199999.0
2007-09-17 11:47:00,1.02915,1.0293,1.02915,1.0293,161800000.0
2007-09-17 11:48:00,1.0293,1.0293,1.0291,1.0291,476300002.0
2007-09-17 11:49:00,1.029,1.0292,1.0289,1.029,1515800006.0
2007-09-17 11:50:00,1.029,1.03,1.029,1.02995,570700000.0
2007-09-17 11:51:00,1.03,1.03,1.0296,1.0296,354249999.0
2007-09-17 11:52:00,1.0296,1.0299,1.0295,1.0297,1399799984.0
2007-09-17 11:53:00,1.0297,1.0305,1.0297,1.0304,644599999.0
2007-09-17 11:54:00,1.0304,1.0309,1.0304,1.0308,944799994.0
2007-09-17 11:55:00,1.0308,1.0311,1.0308,1.031,650099993.0
2007-09-17 11:56:00,1.0311,1.0311,1.0309,1.0311,967200002.0
2007-09-17 11:57:00,1.0311,1.0311,1.03075,1.03075,447800000.0
2007-09-17 11:58:00,1.03075,1.0308,1.03015,1.03015,930599998.0
2007-09-17 11:59:00,1.03015,1.0309,1.03005,1.0309,1870799999.0
2007-09-17 12:00:00,1.0309,1.0309,1.0307,1.0308,113900000.0
2007-09-17 12:01:00,1.0308,1.0309,1.0308,1.0309,150400000.0
2007-09-17 12:02:00,1.0308,1.0309,1.0306,1.0307,150900001.0
2007-09-17 12:03:00,1.0307,1.0307,1.0303,1.0304,488100005.0
2007-09-17 12:04:00,1.0304,1.0305,1.0302,1.0304,735599996.0
2007-09-17 12:05:00,1.03045,1.0307,1.03045,1.0307,360199999.0
2007-09-17 12:06:00,1.0307,1.0308,1.0307,1.0308,30400000.0
2007-09-17 12:07:00,1.0308,1.0309,1.0307,1.0308,108600000.0
2007-09-17 12:08:00,1.0308,1.0309,1.0308,1.0309,13900000.0
2007-09-17 12:09:00,1.0308,1.0308,1.0306,1.03065,78100000.0
2007-09-17 12:10:00,1.0306,1.0306,1.03045,1.03045,357200002.0
2007-09-17 12:11:00,1.0305,1.0309,1.0304,1.0307,601899998.0
2007-09-17 12:12:00,1.0307,1.0308,1.0305,1.0305,278399999.0
2007-09-17 12:13:00,1.0306,1.0306,1.0306,1.0306,15700000.0
2007-09-17 12:14:00,1.0306,1.0308,1.0305,1.0308,184200003.0
2007-09-17 12:15:00,1.0308,1.0308,1.03065,1.03065,132500001.0
2007-09-17 12:16:00,1.0307,1.0307,1.0306,1.0307,92899999.0
2007-09-17 12:17:00,1.03065,1.0307,1.0306,1.0306,152400001.0
2007-09-17 12:18:00,1.0306,1.0306,1.0306,1.0306,79900000.0
2007-09-17 12:19:00,1.03055,1.03055,1.0303,1.0305,253400003.0
2007-09-17 12:20:00,1.0305,1.0305,1.0303,1.0304,444500000.0
2007-09-17 12:21:00,1.0304,1.0305,1.03015,1.03015,122800001.0
2007-09-17 12:22:00,1.0302,1.0302,1.02995,1.02995,286399999.0
2007-09-17 12:23:00,1.03,1.03,1.02995,1.03,328800002.0
2007-09-17 12:24:00,1.03,1.03,1.0296,1.02975,324799990.0
2007-09-17 12:25:00,1.0298,1.0298,1.02965,1.0298,457999999.0
2007-09-17 12:26:00,1.0298,1.0298,1.0298,1.0298,288799999.0
2007-09-17 12:27:00,1.0298,1.0298,1.0298,1.0298,119600000.0
2007-09-17 12:28:00,1.0298,1.0298,1.02975,1.0298,152800001.0
2007-09-17 12:29:00,1.0298,1.03,1.0298,1.0298,259499999.0
2007-09-17 12:30:00,1.0298,1.0298,1.0298,1.0298,37500000.0
2007-09-17 12:31:00,1.0298,1.0298,1.0295,1.0295,119600000.0
2007-09-17 12:32:00,1.0295,1.0295,1.02935,1.02935,198999997.0
2007-09-17 12:33:00,1.0295,1.0297,1.0294,1.02965,159099999.0
2007-09-17 12:34:00,1.0297,1.0297,1.0297,1.0297,1800000.0
2007-09-17 12:35:00,1.0297,1.0297,1.02935,1.0295,95600000.0
2007-09-17 12:36:00,1.0295,1.0295,1.0291,1.02945,398300007.0
2007-09-17 12:37:00,1.02945,1.0295,1.0294,1.0294,122600000.0
2007-09-17 12:38:00,1.02945,1.0296,1.0293,1.0293,138299998.0
2007-09-17 12:39:00,1.0294,1.0294,1.0291,1.0291,117700000.0
2007-09-17 12:40:00,1.0291,1.0294,1.0289,1.029,603000005.0
2007-09-17 12:41:00,1.0289,1.029,1.0289,1.029,293800000.0
2007-09-17 12:42:00,1.029,1.0291,1.029,1.0291,82699999.0
2007-09-17 12:43:00,1.0291,1.0295,1.0291,1.0291,1213800005.0
2007-09-17 12:44:00,1.0291,1.0291,1.02895,1.02895,222200002.0
2007-09-17 12:45:00,1.02895,1.0292,1.02895,1.0292,104200001.0
2007-09-17 12:46:00,1.0292,1.0292,1.029,1.029,25200000.0
2007-09-17 12:47:00,1.029,1.0291,1.029,1.029,13600000.0
2007-09-17 12:48:00,1.029,1.029,1.029,1.029,16200000.0
2007-09-17 12:49:00,1.029,1.029,1.029,1.029,20700000.0
2007-09-17 12:50:00,1.029,1.029,1.029,1.029,6800000.0
2007-09-17 12:51:00,1.029,1.0291,1.0289,1.0289,199100001.0
2007-09-17 12:52:00,1.029,1.02915,1.029,1.0291,56900000.0
2007-09-17 12:53:00,1.0292,1.0293,1.029,1.029,361800000.0
2007-09-17 12:54:00,1.029,1.029,1.029,1.029,24400000.0
2007-09-17 12:55:00,1.029,1.029,1.029,1.029,500000.0
2007-09-17 12:56:00,1.029,1.029,1.0288,1.0288,37400000.0
2007-09-17 12:57:00,1.0288,1.0288,1.0288,1.0288,5600000.0
2007-09-17 12:58:00,1.0287,1.0288,1.0287,1.0287,400999998.0
2007-09-17 12:59:00,1.0287,1.0289,1.0287,1.0287,601100000.0
2007-09-17 13:00:00,1.0287,1.0288,1.0287,1.0287,58199999.0
2007-09-17 13:01:00,1.0287,1.0288,1.0287,1.0288,184899998.0
2007-09-17 13:02:00,1.0288,1.0288,1.0288,1.0288,10000000.0
2007-09-17 13:03:00,1.0288,1.0288,1.0286,1.0286,283300001.0
2007-09-17 13:04:00,1.0286,1.0288,1.0286,1.0287,112400000.0
2007-09-17 13:05:00,1.0287,1.0288,1.0285,1.0286,232499999.0
2007-09-17 13:06:00,1.0285,1.0286,1.0285,1.0286,56400000.0
2007-09-17 13:07:00,1.0286,1.0286,1.0284,1.0285,102900001.0
2007-09-17 13:08:00,1.0285,1.0285,1.0282,1.0282,308199998.0
2007-09-17 13:09:00,1.0282,1.029,1.0282,1.02885,573999999.0
2007-09-17 13:10:00,1.0289,1.0291,1.0287,1.02875,442200003.0
2007-09-17 13:11:00,1.02875,1.02885,1.02845,1.0285,587900001.0
2007-09-17 13:12:00,1.0285,1.0286,1.0285,1.0286,41100000.0
2007-09-17 13:13:00,1.0286,1.0286,1.0286,1.0286,88800000.0
2007-09-17 13:14:00,1.0286,1.0286,1.0284,1.0285,353099999.0
2007-09-17 13:15:00,1.0285,1.0285,1.02755,1.0277,601800001.0
2007-09-17 13:16:00,1.02775,1.0281,1.0276,1.028,627399997.0
2007-09-17 13:17:00,1.028,1.028,1.0278,1.0279,47900000.0
2007-09-17 13:18:00,1.0278,1.0281,1.0277,1.0279,352300003.0
2007-09-17 13:19:00,1.0278,1.0279,1.02755,1.02755,160599998.0
2007-09-17 13:20:00,1.0275,1.02755,1.0275,1.02755,82200000.0
2007-09-17 13:21:00,1.02755,1.02755,1.02755,1.02755,1600000.0
2007-09-17 13:22:00,1.02755,1.02765,1.0275,1.02755,39100000.0
2007-09-17 13:23:00,1.02765,1.028,1.02755,1.028,330200000.0
2007-09-17 13:24:00,1.028,1.028,1.0279,1.028,241900001.0
2007-09-17 13:25:00,1.028,1.028,1.0279,1.028,73400000.0
2007-09-17 13:26:00,1.02764,1.02764,1.0271,1.02763,1073800002.0
2007-09-17 13:27:00,1.02776,1.02779,1.02754,1.02779,505300003.0
2007-09-17 13:28:00,1.0279,1.0282,1.0279,1.0281,266000001.0
2007-09-17 13:29:00,1.0281,1.0281,1.0279,1.0279,221799998.0
2007-09-17 13:30:00,1.0279,1.0279,1.0278,1.0279,95500000.0
2007-09-17 13:31:00,1.0279,1.0279,1.0276,1.0276,322187735.0
2007-09-17 13:32:00,1.0276,1.0281,1.0276,1.028,313799997.0
2007-09-17 13:33:00,1.028,1.028,1.0278,1.0278,302899995.0
2007-09-17 13:34:00,1.0278,1.0278,1.02755,1.0277,343600003.0
2007-09-17 13:35:00,1.0277,1.028,1.0277,1.028,36600000.0
2007-09-17 13:36:00,1.028,1.0281,1.028,1.02805,41100000.0
2007-09-17 13:37:00,1.0281,1.0285,1.02805,1.02845,83800000.0
2007-09-17 13:38:00,1.02845,1.0287,1.0284,1.0285,657199989.0
2007-09-17 13:39:00,1.0286,1.0286,1.0281,1.0282,522600000.0
2007-09-17 13:40:00,1.0282,1.0282,1.0277,1.0281,337900001.0
2007-09-17 13:41:00,1.028,1.028,1.0278,1.0278,208400001.0
2007-09-17 13:42:00,1.0278,1.0287,1.0277,1.0286,510299999.0
2007-09-17 13:43:00,1.0286,1.0286,1.0285,1.0286,158800000.0
2007-09-17 13:44:00,1.0286,1.0287,1.0286,1.0286,409899997.0
2007-09-17 13:45:00,1.0286,1.0287,1.0285,1.0286,351100002.0
2007-09-17 13:46:00,1.0286,1.0286,1.0277,1.0277,1104899993.0
2007-09-17 13:47:00,1.0278,1.028,1.0276,1.028,392800003.0
2007-09-17 13:48:00,1.028,1.0281,1.0279,1.028,360599999.0
2007-09-17 13:49:00,1.0281,1.0281,1.028,1.028,48900000.0
2007-09-17 13:50:00,1.028,1.028,1.028,1.028,10400000.0
2007-09-17 13:51:00,1.028,1.028,1.028,1.028,21000000.0
2007-09-17 13:52:00,1.028,1.028,1.028,1.028,10600000.0
2007-09-17 13:53:00,1.028,1.028,1.0277,1.0278,440199998.0
2007-09-17 13:54:00,1.0278,1.0279,1.02755,1.0279,212899998.0
2007-09-17 13:55:00,1.0279,1.0279,1.0278,1.0278,25700000.0
2007-09-17 13:56:00,1.0278,1.0278,1.0278,1.0278,9000000.0
2007-09-17 13:57:00,1.0278,1.0278,1.0274,1.0274,244499999.0
2007-09-17 13:58:00,1.0274,1.0277,1.0274,1.0277,466800003.0
2007-09-17 13:59:00,1.0277,1.0277,1.0276,1.0276,51899998.0
2007-09-17 14:00:00,1.0277,1.0277,1.0275,1.0275,276100004.0
2007-09-17 14:01:00,1.0275,1.0275,1.0271,1.02715,803300000.0
2007-09-17 14:02:00,1.0272,1.0273,1.0271,1.0273,417400004.0
2007-09-17 14:03:00,1.0273,1.0274,1.0272,1.0272,221199996.0
2007-09-17 14:04:00,1.0272,1.0273,1.0272,1.0273,109300000.0
2007-09-17 14:05:00,1.0273,1.0274,1.0272,1.0274,174300000.0
2007-09-17 14:06:00,1.02735,1.0274,1.02735,1.02735,24000000.0
2007-09-17 14:07:00,1.0274,1.0274,1.02725,1.0273,54699999.0
2007-09-17 14:08:00,1.0272,1.0273,1.0271,1.0271,226700003.0
2007-09-17 14:09:00,1.0271,1.0271,1.0269,1.027,318700000.0
2007-09-17 14:10:00,1.027,1.0273,1.027,1.0272,556500003.0
2007-09-17 14:11:00,1.0272,1.0273,1.0272,1.0272,341999999.0
2007-09-17 14:12:00,1.0272,1.0273,1.0271,1.0273,321900000.0
2007-09-17 14:13:00,1.02725,1.0277,1.0272,1.0274,1077199998.0
2007-09-17 14:14:00,1.02735,1.0275,1.0268,1.027,765000000.0
2007-09-17 14:15:00,1.0269,1.02725,1.0267,1.02725,933900002.0
2007-09-17 14:16:00,1.02725,1.0273,1.02715,1.02715,454899996.0
2007-09-17 14:17:00,1.0272,1.0273,1.0272,1.0272,383199999.0
2007-09-17 14:18:00,1.0271,1.0272,1.0271,1.0272,87799999.0
2007-09-17 14:19:00,1.0272,1.0272,1.02695,1.02695,495700001.0
2007-09-17 14:20:00,1.0271,1.0271,1.0269,1.0269,950999996.0
2007-09-17 14:21:00,1.0269,1.027,1.0268,1.0269,968000003.0
2007-09-17 14:22:00,1.0269,1.02715,1.0269,1.0271,1270500008.0
2007-09-17 14:23:00,1.027,1.0272,1.02695,1.027,546499997.0
2007-09-17 14:24:00,1.02695,1.0271,1.02695,1.0271,509499998.0
2007-09-17 14:25:00,1.0271,1.0271,1.027,1.0271,258199999.0
2007-09-17 14:26:00,1.0271,1.0272,1.027,1.0271,641200002.0
2007-09-17 14:27:00,1.0271,1.0272,1.0271,1.0272,514900001.0
2007-09-17 14:28:00,1.0272,1.0274,1.0272,1.0273,745499995.0
2007-09-17 14:29:00,1.0273,1.0275,1.0272,1.0274,342800002.0
2007-09-17 14:30:00,1.0274,1.0274,1.027,1.0272,629400002.0
2007-09-17 14:31:00,1.0272,1.0275,1.0271,1.0274,496299998.0
2007-09-17 14:32:00,1.0275,1.0275,1.0274,1.0274,185500000.0
2007-09-17 14:33:00,1.0274,1.0275,1.0274,1.0274,449399998.0
2007-09-17 14:34:00,1.0274,1.0275,1.0273,1.0273,545300013.0
2007-09-17 14:35:00,1.0273,1.0276,1.0273,1.0276,597299995.0
2007-09-17 14:36:00,1.02765,1.0279,1.0276,1.0278,368799998.0
2007-09-17 14:37:00,1.0278,1.0278,1.0276,1.0277,612799993.0
2007-09-17 14:38:00,1.0277,1.0277,1.0274,1.0276,644599999.0
2007-09-17 14:39:00,1.0276,1.0277,1.0275,1.0277,496799999.0
2007-09-17 14:40:00,1.0277,1.0278,1.0277,1.02775,551599998.0
2007-09-17 14:41:00,1.02775,1.02775,1.0275,1.0275,720600005.0
2007-09-17 14:42:00,1.0275,1.0276,1.0274,1.0274,665799999.0
2007-09-17 14:43:00,1.0274,1.0274,1.0273,1.02735,682399997.0
2007-09-17 14:44:00,1.0273,1.02775,1.0271,1.0277,686299999.0
2007-09-17 14:45:00,1.0277,1.028,1.0276,1.0279,216700001.0
2007-09-17 14:46:00,1.0279,1.028,1.02775,1.02775,624499996.0
2007-09-17 14:47:00,1.02775,1.0278,1.0273,1.02745,1296200010.0
2007-09-17 14:48:00,1.0274,1.0274,1.0267,1.0268,799305350.0
2007-09-17 14:49:00,1.02675,1.0275,1.0267,1.0275,1022099999.0
2007-09-17 14:50:00,1.0275,1.02795,1.0273,1.0277,597400000.0
2007-09-17 14:51:00,1.0276,1.0277,1.02745,1.0275,658300000.0
2007-09-17 14:52:00,1.0275,1.02765,1.0275,1.0276,216000000.0
2007-09-17 14:53:00,1.0276,1.0276,1.0275,1.0275,375400008.0
2007-09-17 14:54:00,1.0274,1.0275,1.0274,1.0275,428987341.0
2007-09-17 14:55:00,1.0275,1.0276,1.0275,1.0276,481299993.0
2007-09-17 14:56:00,1.0275,1.02755,1.0274,1.0275,936126765.0
2007-09-17 14:57:00,1.0275,1.0275,1.027,1.027,981999994.0
2007-09-17 14:58:00,1.027,1.0271,1.0269,1.0271,731099997.0
2007-09-17 14:59:00,1.0271,1.0271,1.02685,1.0269,639699998.0
2007-09-17 15:00:00,1.02685,1.0269,1.0267,1.0269,1461899997.0
2007-09-17 15:01:00,1.0269,1.027,1.0269,1.027,1170600004.0
2007-09-17 15:02:00,1.027,1.0272,1.0269,1.0272,652300000.0
2007-09-17 15:03:00,1.0271,1.0272,1.027,1.0272,482199986.0
2007-09-17 15:04:00,1.0271,1.0272,1.0271,1.0272,486400005.0
2007-09-17 15:05:00,1.0271,1.0272,1.027,1.0272,547899998.0
2007-09-17 15:06:00,1.0272,1.0272,1.027,1.0272,192400001.0
2007-09-17 15:07:00,1.027,1.0272,1.02695,1.0272,180400002.0
2007-09-17 15:08:00,1.0272,1.0272,1.027,1.02715,210799996.0
2007-09-17 15:09:00,1.02715,1.0273,1.02715,1.0273,188400000.0
2007-09-17 15:10:00,1.0273,1.0274,1.0272,1.0274,298000003.0
2007-09-17 15:11:00,1.0274,1.0275,1.0273,1.0273,297199999.0
2007-09-17 15:12:00,1.0273,1.0273,1.0272,1.0273,324700001.0
2007-09-17 15:13:00,1.0273,1.0273,1.0272,1.0273,256900001.0
2007-09-17 15:14:00,1.0272,1.0273,1.0271,1.0271,102200004.0
2007-09-17 15:15:00,1.0271,1.0274,1.0271,1.0273,875100009.0
2007-09-17 15:16:00,1.0272,1.0274,1.02715,1.0274,599800005.0
2007-09-17 15:17:00,1.0274,1.0275,1.0274,1.0274,889400000.0
2007-09-17 15:18:00,1.0274,1.0275,1.0274,1.0275,913099999.0
2007-09-17 15:19:00,1.0275,1.0275,1.0273,1.02735,377900004.0
2007-09-17 15:20:00,1.02735,1.02735,1.02715,1.0273,497000009.0
2007-09-17 15:21:00,1.0273,1.0273,1.0271,1.0272,303000002.0
2007-09-17 15:22:00,1.0272,1.0272,1.0269,1.027,792999998.0
2007-09-17 15:23:00,1.0271,1.0271,1.0268,1.0268,410184220.0
2007-09-17 15:24:00,1.0269,1.0271,1.0268,1.027,1437999997.0
2007-09-17 15:25:00,1.0271,1.02715,1.02695,1.02695,789700000.0
2007-09-17 15:26:00,1.027,1.0271,1.0269,1.0269,672299991.0
2007-09-17 15:27:00,1.027,1.027,1.0268,1.0268,341200003.0
2007-09-17 15:28:00,1.0268,1.0269,1.02675,1.0269,497100001.0
2007-09-17 15:29:00,1.0269,1.0271,1.0268,1.0271,1051400001.0
2007-09-17 15:30:00,1.0271,1.0271,1.02685,1.02685,537599996.0
2007-09-17 15:31:00,1.0269,1.0269,1.0267,1.0267,476699983.0
2007-09-17 15:32:00,1.0267,1.0268,1.0266,1.0268,1042599986.0
2007-09-17 15:33:00,1.0268,1.0268,1.0265,1.0265,582899998.0
2007-09-17 15:34:00,1.0265,1.0265,1.02585,1.026,927100000.0
2007-09-17 15:35:00,1.026,1.026,1.0257,1.0257,1254700004.0
2007-09-17 15:36:00,1.0257,1.0259,1.0256,1.0257,826800004.0
2007-09-17 15:37:00,1.0256,1.0259,1.0256,1.0258,496599996.0
2007-09-17 15:38:00,1.0258,1.0259,1.0256,1.0257,269099998.0
2007-09-17 15:39:00,1.0257,1.0259,1.0257,1.0259,940499995.0
2007-09-17 15:40:00,1.026,1.0262,1.0259,1.0262,605799998.0
2007-09-17 15:41:00,1.0262,1.0263,1.026,1.026,728100000.0
2007-09-17 15:42:00,1.0261,1.0262,1.026,1.0262,406800001.0
2007-09-17 15:43:00,1.0262,1.0262,1.0261,1.0262,373000000.0
2007-09-17 15:44:00,1.0262,1.0262,1.0261,1.0262,240400000.0
2007-09-17 15:45:00,1.0262,1.0263,1.0262,1.0263,112800000.0
2007-09-17 15:46:00,1.0263,1.0264,1.026,1.026,855399992.0
2007-09-17 15:47:00,1.0262,1.0265,1.026,1.0264,916400003.0
2007-09-17 15:48:00,1.0264,1.0268,1.0263,1.0268,699399995.0
2007-09-17 15:49:00,1.0268,1.027,1.0267,1.0268,1297399997.0
2007-09-17 15:50:00,1.0269,1.027,1.0268,1.027,354400003.0
2007-09-17 15:51:00,1.027,1.0272,1.0269,1.027,687500004.0
2007-09-17 15:52:00,1.027,1.0274,1.0269,1.0274,508400003.0
2007-09-17 15:53:00,1.0274,1.0274,1.0272,1.0274,693400007.0
2007-09-17 15:54:00,1.0274,1.0274,1.0272,1.0273,484000005.0
2007-09-17 15:55:00,1.0273,1.0273,1.0271,1.0272,563299996.0
2007-09-17 15:56:00,1.0272,1.0277,1.0272,1.0277,1153499988.0
2007-09-17 15:57:00,1.0278,1.0278,1.0276,1.0277,592900000.0
2007-09-17 15:58:00,1.0277,1.0278,1.0276,1.0277,795299998.0
2007-09-17 15:59:00,1.0278,1.0279,1.0276,1.0277,916899992.0
2007-09-17 16:00:00,1.0277,1.0282,1.0277,1.028,851700000.0
2007-09-17 16:01:00,1.028,1.028,1.0279,1.0279,279899998.0
2007-09-17 16:02:00,1.0279,1.0281,1.0279,1.028,551900001.0
2007-09-17 16:03:00,1.028,1.028,1.0277,1.0278,390500000.0
2007-09-17 16:04:00,1.0276,1.0276,1.0273,1.0275,328500001.0
2007-09-17 16:05:00,1.0276,1.0276,1.0273,1.0275,560799991.0
2007-09-17 16:06:00,1.0275,1.0275,1.0271,1.0271,290400005.0
2007-09-17 16:07:00,1.0271,1.0272,1.0271,1.0272,688100003.0
2007-09-17 16:08:00,1.0272,1.0272,1.027,1.0271,1465300003.0
2007-09-17 16:09:00,1.0271,1.0272,1.027,1.027,957300001.0
2007-09-17 16:10:00,1.0271,1.0272,1.0271,1.0272,403500004.0
2007-09-17 16:11:00,1.0272,1.0272,1.0271,1.0272,386300002.0
2007-09-17 16:12:00,1.0272,1.0272,1.0269,1.0271,657300003.0
2007-09-17 16:13:00,1.027,1.0272,1.027,1.0272,633499997.0
2007-09-17 16:14:00,1.0272,1.0272,1.0272,1.0272,25400000.0
2007-09-17 16:15:00,1.0271,1.0271,1.0269,1.0269,708099983.0
2007-09-17 16:16:00,1.027,1.027,1.0269,1.0269,359999999.0
2007-09-17 16:17:00,1.0269,1.0269,1.0268,1.0268,275800006.0
2007-09-17 16:18:00,1.0268,1.027,1.0268,1.0269,794400000.0
2007-09-17 16:19:00,1.0269,1.027,1.0269,1.027,645399995.0
2007-09-17 16:20:00,1.027,1.0271,1.0268,1.027,620000004.0
2007-09-17 16:21:00,1.027,1.027,1.0269,1.0269,941699989.0
2007-09-17 16:22:00,1.0269,1.0269,1.0268,1.0268,984600000.0
2007-09-17 16:23:00,1.0268,1.0268,1.0267,1.0267,376099994.0
2007-09-17 16:24:00,1.0267,1.0267,1.0265,1.0267,52400001.0
2007-09-17 16:25:00,1.0267,1.0268,1.0267,1.0267,423899999.0
2007-09-17 16:26:00,1.0267,1.0268,1.0267,1.0267,439600004.0
2007-09-17 16:27:00,1.0267,1.0267,1.0266,1.0266,390900006.0
2007-09-17 16:28:00,1.0266,1.0268,1.0266,1.0268,639600009.0
2007-09-17 16:29:00,1.0268,1.0268,1.0267,1.0267,797700005.0
2007-09-17 16:30:00,1.0267,1.0267,1.0265,1.0267,608099996.0
2007-09-17 16:31:00,1.0266,1.0267,1.0265,1.0265,446899993.0
2007-09-17 16:32:00,1.0266,1.0267,1.0265,1.0267,250000005.0
2007-09-17 16:33:00,1.0267,1.0267,1.0266,1.0267,48499999.0
2007-09-17 16:34:00,1.0267,1.0268,1.0267,1.0267,506099997.0
2007-09-17 16:35:00,1.0267,1.0268,1.0267,1.0268,282199994.0
2007-09-17 16:36:00,1.0268,1.0269,1.0266,1.0267,382500005.0
2007-09-17 16:37:00,1.0267,1.02685,1.0266,1.0268,670100010.0
2007-09-17 16:38:00,1.0268,1.02685,1.02665,1.02675,174600001.0
2007-09-17 16:39:00,1.02675,1.02685,1.0265,1.02655,776400003.0
2007-09-17 16:40:00,1.02655,1.0267,1.02655,1.0267,265500001.0
2007-09-17 16:41:00,1.0267,1.0269,1.0267,1.0268,841799989.0
2007-09-17 16:42:00,1.0268,1.0268,1.0266,1.0267,273899994.0
2007-09-17 16:43:00,1.0267,1.0268,1.02665,1.0267,394199998.0
2007-09-17 16:44:00,1.0267,1.0268,1.02665,1.0268,238699998.0
2007-09-17 16:45:00,1.0268,1.0268,1.0266,1.0268,282899995.0
2007-09-17 16:46:00,1.0267,1.0269,1.0266,1.0268,723399999.0
2007-09-17 16:47:00,1.0268,1.0269,1.0267,1.0269,585400000.0
2007-09-17 16:48:00,1.0268,1.0271,1.0266,1.027,572700005.0
2007-09-17 16:49:00,1.027,1.0274,1.027,1.0274,667899993.0
2007-09-17 16:50:00,1.0274,1.0277,1.0273,1.0277,208000001.0
2007-09-17 16:51:00,1.0276,1.0279,1.0275,1.0279,520500003.0
2007-09-17 16:52:00,1.0279,1.0282,1.0279,1.028,506200000.0
2007-09-17 16:53:00,1.028,1.0281,1.0279,1.0281,301900005.0
2007-09-17 16:54:00,1.028,1.0282,1.028,1.028,797299994.0
2007-09-17 16:55:00,1.0281,1.0282,1.028,1.0282,371900000.0
2007-09-17 16:56:00,1.0282,1.0282,1.0279,1.0281,509700003.0
2007-09-17 16:57:00,1.0282,1.0282,1.0281,1.0281,685799995.0
2007-09-17 16:58:00,1.028,1.0281,1.0279,1.0279,774000002.0
2007-09-17 16:59:00,1.0279,1.028,1.0277,1.0277,703899999.0
2007-09-17 17:00:00,1.0276,1.028,1.0276,1.028,678499997.0
2007-09-17 17:01:00,1.028,1.028,1.0279,1.0279,792099994.0
2007-09-17 17:02:00,1.0279,1.0281,1.0279,1.0279,891699999.0
2007-09-17 17:03:00,1.0279,1.028,1.0279,1.0279,482999999.0
2007-09-17 17:04:00,1.028,1.0281,1.0279,1.028,539800002.0
2007-09-17 17:05:00,1.028,1.0281,1.0279,1.028,522200002.0
2007-09-17 17:06:00,1.0281,1.0281,1.0279,1.028,159000003.0
2007-09-17 17:07:00,1.028,1.028,1.0279,1.028,233799997.0
2007-09-17 17:08:00,1.028,1.028,1.0278,1.02785,525100005.0
2007-09-17 17:09:00,1.02785,1.028,1.02785,1.028,558699994.0
2007-09-17 17:10:00,1.028,1.028,1.0279,1.0279,63100001.0
2007-09-17 17:11:00,1.02795,1.028,1.0279,1.028,576399995.0
2007-09-17 17:12:00,1.028,1.028,1.028,1.028,41200000.0
2007-09-17 17:13:00,1.028,1.028,1.0278,1.0278,609100001.0
2007-09-17 17:14:00,1.0278,1.0278,1.02775,1.0278,575699999.0
2007-09-17 17:15:00,1.0278,1.0278,1.02765,1.0277,698999999.0
2007-09-17 17:16:00,1.0277,1.028,1.0277,1.0279,587400001.0
2007-09-17 17:17:00,1.0279,1.02795,1.0278,1.02795,86199998.0
2007-09-17 17:18:00,1.02795,1.02795,1.02795,1.02795,3200000.0
2007-09-17 17:19:00,1.02795,1.0287,1.0279,1.02865,1788299998.0
2007-09-17 17:20:00,1.0287,1.029,1.0287,1.0289,918312002.0
2007-09-17 17:21:00,1.02895,1.03,1.0289,1.03,942702000.0
2007-09-17 17:22:00,1.03,1.03,1.02945,1.02945,767600011.0
2007-09-17 17:23:00,1.02945,1.0295,1.02925,1.0295,719899999.0
2007-09-17 17:24:00,1.0295,1.0295,1.0293,1.02935,1265799994.0
2007-09-17 17:25:00,1.02935,1.02935,1.0292,1.0293,368299993.0
2007-09-17 17:26:00,1.0293,1.0295,1.0293,1.0295,551899998.0
2007-09-17 17:27:00,1.0294,1.0298,1.0294,1.0298,678600001.0
2007-09-17 17:28:00,1.0298,1.0301,1.0298,1.03,1495700006.0
2007-09-17 17:29:00,1.03,1.0304,1.03,1.0303,1373000013.0
2007-09-17 17:30:00,1.03015,1.0303,1.03,1.0301,1676299989.0
2007-09-17 17:31:00,1.0301,1.0305,1.0301,1.0305,1012499994.0
2007-09-17 17:32:00,1.0305,1.03055,1.0304,1.0305,368900001.0
2007-09-17 17:33:00,1.0305,1.0305,1.0303,1.0304,431300002.0
2007-09-17 17:34:00,1.0304,1.0304,1.0301,1.0303,739299998.0
2007-09-17 17:35:00,1.0302,1.0303,1.0297,1.0298,412037331.0
2007-09-17 17:36:00,1.0297,1.0299,1.0297,1.0298,1111899999.0
2007-09-17 17:38:00,1.0297,1.0298,1.0294,1.0295,479600001.0
2007-09-17 17:39:00,1.0295,1.0295,1.0294,1.0294,466200000.0
2007-09-17 17:40:00,1.0294,1.0295,1.02935,1.02945,774800008.0
2007-09-17 17:41:00,1.02945,1.0295,1.02945,1.0295,560700000.0
2007-09-17 17:42:00,1.0295,1.0295,1.02945,1.0295,477500002.0
2007-09-17 17:43:00,1.0295,1.0295,1.0294,1.0294,535599993.0
2007-09-17 17:44:00,1.0295,1.0298,1.0295,1.0296,555599997.0
2007-09-17 17:45:00,1.0296,1.0297,1.0296,1.0296,183100000.0
2007-09-17 17:46:00,1.0296,1.0296,1.0295,1.0296,249200000.0
2007-09-17 17:47:00,1.0296,1.0297,1.0296,1.0297,557000001.0
2007-09-17 17:48:00,1.0298,1.0301,1.0296,1.0301,363700001.0
2007-09-17 17:49:00,1.0301,1.0301,1.0297,1.0299,423400000.0
2007-09-17 17:50:00,1.02985,1.03,1.02975,1.03,148900001.0
2007-09-17 17:51:00,1.03005,1.0305,1.03005,1.0305,273199998.0
2007-09-17 17:52:00,1.0305,1.0307,1.0305,1.0307,248300000.0
2007-09-17 17:53:00,1.0307,1.0309,1.0307,1.0309,367599997.0
2007-09-17 17:54:00,1.0309,1.0311,1.0308,1.0311,507999993.0
2007-09-17 17:55:00,1.031,1.031,1.0305,1.0306,250200000.0
2007-09-17 17:56:00,1.0306,1.0307,1.0306,1.0307,445000007.0
2007-09-17 17:57:00,1.0307,1.03075,1.0306,1.03065,197600001.0
2007-09-17 17:58:00,1.03065,1.03075,1.03065,1.0307,104200000.0
2007-09-17 17:59:00,1.0307,1.03085,1.0307,1.03085,73000000.0
2007-09-17 18:00:00,1.03085,1.03085,1.0306,1.0307,320800001.0
2007-09-17 18:01:00,1.03065,1.03075,1.0304,1.0304,811399996.0
2007-09-17 18:02:00,1.03045,1.0305,1.03,1.0301,865700000.0
2007-09-17 18:03:00,1.0301,1.0301,1.0299,1.0299,224000000.0
2007-09-17 18:04:00,1.03,1.0302,1.03,1.0301,127200000.0
2007-09-17 18:05:00,1.0301,1.0301,1.0299,1.03,632900000.0
2007-09-17 18:06:00,1.03,1.0303,1.0299,1.0303,301100003.0
2007-09-17 18:07:00,1.0303,1.0303,1.0301,1.0302,970899994.0
2007-09-17 18:08:00,1.0302,1.0305,1.0301,1.0305,471100003.0
2007-09-17 18:09:00,1.0305,1.03085,1.03045,1.03075,182600000.0
2007-09-17 18:10:00,1.0308,1.0308,1.03065,1.0307,230599998.0
2007-09-17 18:11:00,1.0307,1.03075,1.03065,1.03075,62000000.0
2007-09-17 18:12:00,1.0307,1.0307,1.0305,1.0307,353999996.0
2007-09-17 18:13:00,1.0307,1.0307,1.0306,1.0306,311100010.0
2007-09-17 18:14:00,1.0307,1.0307,1.0306,1.0306,347099998.0
2007-09-17 18:15:00,1.0306,1.0306,1.0305,1.0305,687399997.0
2007-09-17 18:16:00,1.0305,1.0307,1.03045,1.03055,329700001.0
2007-09-17 18:17:00,1.03055,1.03055,1.0303,1.0304,384300004.0
2007-09-17 18:18:00,1.0304,1.0306,1.03035,1.0305,475500001.0
2007-09-17 18:19:00,1.0304,1.0305,1.03035,1.03035,235799997.0
2007-09-17 18:20:00,1.0304,1.0305,1.03035,1.0305,70000000.0
2007-09-17 18:21:00,1.0305,1.0305,1.0304,1.0304,16600000.0
2007-09-17 18:22:00,1.0304,1.0304,1.03035,1.0304,24900000.0
2007-09-17 18:23:00,1.0304,1.0304,1.03025,1.03025,70700000.0
2007-09-17 18:24:00,1.03025,1.0303,1.03005,1.0301,136500001.0
2007-09-17 18:25:00,1.0301,1.0301,1.0298,1.0299,362599995.0
2007-09-17 18:26:00,1.0299,1.0299,1.0295,1.0295,246599998.0
2007-09-17 18:27:00,1.0295,1.0299,1.0295,1.0298,890099996.0
2007-09-17 18:28:00,1.0298,1.0298,1.02975,1.02975,360200004.0
2007-09-17 18:29:00,1.0298,1.0298,1.0297,1.0297,640099996.0
2007-09-17 18:30:00,1.0298,1.0298,1.0296,1.02975,484200003.0
2007-09-17 18:31:00,1.02975,1.02975,1.02945,1.02945,398299998.0
2007-09-17 18:32:00,1.0295,1.0295,1.0292,1.0293,241500000.0
2007-09-17 18:33:00,1.0293,1.0293,1.0291,1.0291,483600001.0
2007-09-17 18:34:00,1.0292,1.0293,1.0291,1.0292,496700000.0
2007-09-17 18:35:00,1.0292,1.0294,1.0292,1.0292,86000000.0
2007-09-17 18:36:00,1.0292,1.0294,1.0283,1.0284,1957200015.0
2007-09-17 18:37:00,1.0284,1.0287,1.0282,1.0287,1479499997.0
2007-09-17 18:38:00,1.0287,1.029,1.02865,1.029,368099999.0
2007-09-17 18:39:00,1.029,1.029,1.0289,1.029,44500000.0
2007-09-17 18:40:00,1.0289,1.0292,1.0289,1.0291,77600001.0
2007-09-17 18:41:00,1.0291,1.0293,1.0291,1.0293,437199999.0
2007-09-17 18:42:00,1.0292,1.0294,1.0291,1.0294,930599987.0
2007-09-17 18:43:00,1.0294,1.0295,1.02925,1.0295,835899997.0
2007-09-17 18:44:00,1.0296,1.0296,1.0294,1.0294,100499999.0
2007-09-17 18:45:00,1.0294,1.02945,1.0291,1.02915,722000001.0
2007-09-17 18:46:00,1.02925,1.02945,1.02915,1.02945,725900001.0
2007-09-17 18:47:00,1.02945,1.02945,1.0292,1.0292,249799995.0
2007-09-17 18:48:00,1.0292,1.0292,1.0287,1.0292,1048599998.0
2007-09-17 18:49:00,1.0292,1.0293,1.02915,1.02915,665699995.0
2007-09-17 18:50:00,1.0292,1.0295,1.02915,1.0295,487300004.0
2007-09-17 18:51:00,1.0294,1.0296,1.02935,1.02955,197699998.0
2007-09-17 18:52:00,1.0296,1.02965,1.0295,1.0296,425699995.0
2007-09-17 18:53:00,1.02955,1.0296,1.02945,1.02955,145128800.0
2007-09-17 18:54:00,1.02955,1.02965,1.02955,1.0296,414515204.0
2007-09-17 18:55:00,1.02965,1.0297,1.0296,1.0296,188815204.0
2007-09-17 18:56:00,1.0297,1.0297,1.0296,1.0296,70428801.0
2007-09-17 18:57:00,1.02975,1.0298,1.02975,1.02975,7600000.0
2007-09-17 18:58:00,1.02975,1.0298,1.0297,1.0298,280600009.0
2007-09-17 18:59:00,1.0298,1.0298,1.0296,1.02965,298400003.0
2007-09-17 19:00:00,1.02965,1.02965,1.0294,1.0295,347500001.0
2007-09-17 19:01:00,1.0295,1.0296,1.02945,1.0296,237099999.0
2007-09-17 19:02:00,1.02965,1.0297,1.0296,1.0296,117699999.0
2007-09-17 19:03:00,1.0296,1.0296,1.0294,1.0295,458400001.0
2007-09-17 19:04:00,1.0295,1.0295,1.02945,1.0295,232100002.0
2007-09-17 19:05:00,1.0295,1.0295,1.0295,1.0295,267200004.0
2007-09-17 19:06:00,1.0295,1.0295,1.0295,1.0295,109699999.0
2007-09-17 19:07:00,1.0295,1.0295,1.0292,1.0294,907000004.0
2007-09-17 19:08:00,1.0294,1.0294,1.0291,1.0291,782199997.0
2007-09-17 19:09:00,1.0291,1.0292,1.0291,1.0292,416800009.0
2007-09-17 19:10:00,1.0292,1.0294,1.0292,1.0293,263300001.0
2007-09-17 19:11:00,1.0294,1.0294,1.02915,1.0293,499599998.0
2007-09-17 19:12:00,1.0293,1.02935,1.0291,1.0291,808800005.0
2007-09-17 19:13:00,1.0291,1.0293,1.029,1.0292,657599998.0
2007-09-17 19:14:00,1.0292,1.02935,1.0291,1.0293,366199996.0
2007-09-17 19:15:00,1.0293,1.0294,1.0292,1.0293,264499998.0
2007-09-17 19:16:00,1.0292,1.0292,1.0287,1.0289,1633100014.0
2007-09-17 19:17:00,1.0289,1.029,1.0289,1.029,853600002.0
2007-09-17 19:18:00,1.02905,1.0292,1.02905,1.02915,273200000.0
2007-09-17 19:19:00,1.0292,1.0292,1.0292,1.0292,32800000.0
2007-09-17 19:20:00,1.0292,1.0292,1.0291,1.0292,141899998.0
2007-09-17 19:21:00,1.02869,1.02902,1.02868,1.02896,707500000.0
2007-09-17 19:22:00,1.0292,1.0292,1.029,1.0291,763300001.0
2007-09-17 19:23:00,1.0291,1.0291,1.0287,1.0288,612400008.0
2007-09-17 19:24:00,1.0288,1.0291,1.0288,1.02905,235299999.0
2007-09-17 19:25:00,1.0291,1.0292,1.0291,1.0292,40800000.0
2007-09-17 19:26:00,1.0291,1.0291,1.029,1.029,195099999.0
2007-09-17 19:27:00,1.029,1.0291,1.02895,1.02895,196500001.0
2007-09-17 19:28:00,1.029,1.029,1.02895,1.02895,34200000.0
2007-09-17 19:29:00,1.02881,1.02899,1.02871,1.02898,424400000.0
2007-09-17 19:30:00,1.029,1.029,1.029,1.029,800000.0
2007-09-17 19:31:00,1.0292,1.0292,1.0291,1.0291,129300001.0
2007-09-17 19:32:00,1.0291,1.0291,1.029,1.02905,261099999.0
2007-09-17 19:33:00,1.0291,1.0292,1.02905,1.0292,79800001.0
2007-09-17 19:34:00,1.0292,1.0292,1.0292,1.0292,12000000.0
2007-09-17 19:35:00,1.0291,1.0292,1.0291,1.0292,166499996.0
2007-09-17 19:36:00,1.0291,1.0292,1.0291,1.0291,204199999.0
2007-09-17 19:37:00,1.0291,1.0292,1.0291,1.0291,124800000.0
2007-09-17 19:38:00,1.0291,1.02915,1.02905,1.0291,366900001.0
2007-09-17 19:39:00,1.0291,1.0291,1.02905,1.02905,63799999.0
2007-09-17 19:40:00,1.02905,1.02905,1.029,1.02905,29899999.0
2007-09-17 19:41:00,1.02905,1.02905,1.0288,1.0288,82900000.0
2007-09-17 19:42:00,1.0289,1.0289,1.0285,1.0286,1100800002.0
2007-09-17 19:43:00,1.0286,1.0286,1.0285,1.0286,266399998.0
2007-09-17 19:44:00,1.0286,1.0286,1.0285,1.0286,313100000.0
2007-09-17 19:45:00,1.0286,1.0286,1.0285,1.0285,47500001.0
2007-09-17 19:46:00,1.0285,1.0285,1.0285,1.0285,221300000.0
2007-09-17 19:47:00,1.0285,1.0287,1.0285,1.0286,399200004.0
2007-09-17 19:48:00,1.0286,1.0286,1.0286,1.0286,238199999.0
2007-09-17 19:49:00,1.0286,1.0289,1.0286,1.0289,463300000.0
2007-09-17 19:50:00,1.0289,1.0289,1.0287,1.0287,699500000.0
2007-09-17 19:51:00,1.0287,1.0287,1.0286,1.0286,160700000.0
2007-09-17 19:52:00,1.0286,1.029,1.0286,1.0289,133900000.0
2007-09-17 19:53:00,1.0289,1.0289,1.02885,1.02885,17500000.0
2007-09-17 19:54:00,1.0289,1.0289,1.0289,1.0289,11400000.0
2007-09-17 19:55:00,1.0289,1.0289,1.0286,1.0286,168900000.0
2007-09-17 19:56:00,1.0286,1.0286,1.0286,1.0286,33500000.0
2007-09-17 19:57:00,1.0286,1.0286,1.0285,1.0285,129799996.0
2007-09-17 19:58:00,1.0285,1.0286,1.0285,1.0286,283099998.0
2007-09-17 19:59:00,1.0286,1.0288,1.0286,1.0288,75100000.0
2007-09-17 20:00:00,1.0288,1.0289,1.0288,1.0288,47600000.0
2007-09-17 20:01:00,1.0288,1.0288,1.0286,1.0287,195000001.0
2007-09-17 20:02:00,1.02865,1.02865,1.0286,1.0286,86600000.0
2007-09-17 20:03:00,1.0287,1.02875,1.02865,1.0287,37300000.0
2007-09-17 20:04:00,1.0287,1.0287,1.02845,1.0285,196000000.0
2007-09-17 20:05:00,1.0284,1.0285,1.0284,1.0285,116800001.0
2007-09-17 20:06:00,1.0285,1.0285,1.0284,1.02845,190799999.0
2007-09-17 20:07:00,1.0284,1.0285,1.0283,1.0283,388400004.0
2007-09-17 20:08:00,1.0283,1.02835,1.028,1.0282,169500000.0
2007-09-17 20:09:00,1.0282,1.0283,1.0281,1.0283,135300000.0
2007-09-17 20:10:00,1.0283,1.0283,1.0283,1.0283,17000000.0
2007-09-17 20:11:00,1.0283,1.0283,1.0282,1.0282,95500000.0
2007-09-17 20:12:00,1.0282,1.0283,1.0282,1.0282,214700001.0
2007-09-17 20:13:00,1.0282,1.02825,1.02815,1.02815,89500000.0
2007-09-17 20:14:00,1.0282,1.02835,1.0282,1.02835,136500000.0
2007-09-17 20:15:00,1.0283,1.0283,1.0283,1.0283,45500000.0
2007-09-17 20:16:00,1.0283,1.0284,1.02825,1.0283,89700000.0
2007-09-17 20:17:00,1.0283,1.0283,1.0282,1.02825,90900001.0
2007-09-17 20:18:00,1.0283,1.0283,1.0283,1.0283,28400000.0
2007-09-17 20:19:00,1.0283,1.0285,1.0282,1.0284,670000001.0
2007-09-17 20:20:00,1.0284,1.02885,1.0284,1.02875,266300000.0
2007-09-17 20:21:00,1.02875,1.02875,1.0286,1.0286,143100000.0
2007-09-17 20:22:00,1.0286,1.0287,1.0286,1.0287,49000000.0
2007-09-17 20:23:00,1.0287,1.02885,1.02845,1.0285,357900000.0
2007-09-17 20:24:00,1.0286,1.0291,1.0286,1.029,88300000.0
2007-09-17 20:25:00,1.029,1.02915,1.0289,1.02905,216400003.0
2007-09-17 20:26:00,1.029,1.0291,1.029,1.0291,94300000.0
2007-09-17 20:27:00,1.0291,1.0291,1.0289,1.02905,129300002.0
2007-09-17 20:28:00,1.02905,1.02905,1.02905,1.02905,1000000.0
2007-09-17 20:29:00,1.029,1.0291,1.0289,1.029,324299995.0
2007-09-17 20:30:00,1.029,1.0291,1.0289,1.029,317999999.0
2007-09-17 20:31:00,1.0289,1.029,1.0289,1.029,39099999.0
2007-09-17 20:32:00,1.0291,1.0291,1.029,1.029,66400000.0
2007-09-17 20:33:00,1.029,1.0291,1.029,1.0291,84800000.0
2007-09-17 20:34:00,1.0291,1.0291,1.0284,1.0284,745199999.0
2007-09-17 20:35:00,1.0284,1.0284,1.02835,1.0284,107200000.0
2007-09-17 20:36:00,1.0284,1.0285,1.0284,1.02845,166500000.0
2007-09-17 20:37:00,1.0285,1.0287,1.0285,1.0287,198500000.0
2007-09-17 20:38:00,1.0287,1.0287,1.0285,1.0285,73500000.0
2007-09-17 20:39:00,1.0285,1.0285,1.0284,1.0284,314200001.0
2007-09-17 20:40:00,1.0284,1.0285,1.0284,1.0285,249500001.0
2007-09-17 20:41:00,1.0285,1.0285,1.02825,1.0284,394199998.0
2007-09-17 20:42:00,1.0284,1.0284,1.0284,1.0284,114500000.0
2007-09-17 20:43:00,1.0284,1.0284,1.0284,1.0284,132700000.0
2007-09-17 20:44:00,1.0284,1.0284,1.0282,1.0284,157500000.0
2007-09-17 20:45:00,1.0284,1.0284,1.0284,1.0284,6000000.0
2007-09-17 20:46:00,1.0283,1.0283,1.028,1.028,638400005.0
2007-09-17 20:47:00,1.0281,1.0281,1.0278,1.0279,748299993.0
2007-09-17 20:48:00,1.0279,1.02825,1.0278,1.02825,554699997.0
2007-09-17 20:49:00,1.0282,1.0283,1.0281,1.02815,191200001.0
2007-09-17 20:50:00,1.02815,1.02815,1.0281,1.0281,133800000.0
2007-09-17 20:51:00,1.0281,1.0281,1.02775,1.0279,562199997.0
2007-09-17 20:52:00,1.0279,1.028,1.02775,1.0279,513200001.0
2007-09-17 20:53:00,1.0279,1.028,1.0278,1.0279,540500001.0
2007-09-17 20:54:00,1.0278,1.02805,1.0278,1.028,207300000.0
2007-09-17 20:55:00,1.028,1.028,1.02795,1.02795,3400000.0
2007-09-17 20:56:00,1.02795,1.028,1.0277,1.0278,447000001.0
2007-09-17 20:57:00,1.02775,1.0278,1.0276,1.0277,222900000.0
2007-09-17 20:58:00,1.0277,1.0278,1.0276,1.0278,251200002.0
2007-09-17 20:59:00,1.0278,1.0278,1.02755,1.02775,456100005.0
2007-09-17 21:00:00,1.02775,1.02785,1.0277,1.0277,629190524.0
2007-09-17 21:01:00,1.0277,1.0277,1.0276,1.0276,716800004.0
2007-09-17 21:02:00,1.0276,1.0276,1.0272,1.02725,573300001.0
2007-09-17 21:03:00,1.0273,1.0273,1.0266,1.0266,897699999.0
2007-09-17 21:04:00,1.0266,1.0266,1.0258,1.0259,1538699998.0
2007-09-17 21:05:00,1.0259,1.0265,1.02585,1.0265,1025600001.0
2007-09-17 21:06:00,1.0265,1.0271,1.0265,1.0271,349200000.0
2007-09-17 21:07:00,1.0271,1.0275,1.027,1.02745,315800000.0
2007-09-17 21:08:00,1.02745,1.0279,1.02735,1.0275,581700000.0
2007-09-17 21:09:00,1.0275,1.0279,1.0275,1.0276,553600000.0
2007-09-17 21:10:00,1.0276,1.0276,1.0275,1.0275,74100000.0
2007-09-17 21:11:00,1.0275,1.0275,1.0275,1.0275,13100000.0
2007-09-17 21:12:00,1.0275,1.0275,1.0275,1.0275,15000000.0
2007-09-17 21:13:00,1.0275,1.0275,1.0275,1.0275,64300000.0
2007-09-17 21:14:00,1.0275,1.0277,1.0275,1.02755,304699996.0
2007-09-17 21:15:00,1.02755,1.0276,1.02745,1.0276,200100001.0
2007-09-17 21:16:00,1.0276,1.0276,1.0276,1.0276,140900000.0
2007-09-17 21:17:00,1.0276,1.02765,1.0276,1.0276,224199998.0
2007-09-17 21:18:00,1.0276,1.0277,1.0275,1.0275,140699999.0
2007-09-17 21:19:00,1.02755,1.02755,1.02735,1.0275,45800000.0
2007-09-17 21:20:00,1.0275,1.0276,1.0275,1.0276,83900000.0
2007-09-17 21:21:00,1.0276,1.0277,1.0276,1.0277,5300000.0
2007-09-17 21:22:00,1.0274,1.02745,1.02729,1.02745,165600001.0
2007-09-17 21:23:00,1.0277,1.0277,1.0277,1.0277,800000.0
2007-09-17 21:24:00,1.02735,1.0274,1.02735,1.0274,45800000.0
2007-09-17 21:25:00,1.0274,1.0274,1.02735,1.02735,114400000.0
2007-09-17 21:26:00,1.0277,1.0277,1.0277,1.0277,800000.0
2007-09-17 21:27:00,1.02735,1.02753,1.02729,1.02753,191300000.0
2007-09-17 21:28:00,1.02755,1.0277,1.02755,1.0277,4300000.0
2007-09-17 21:29:00,1.0277,1.0277,1.0277,1.0277,500000.0
2007-09-17 21:30:00,1.0277,1.0277,1.0277,1.0277,2000000.0
2007-09-17 21:31:00,1.0277,1.0277,1.0275,1.02755,51800000.0
2007-09-17 21:32:00,1.0276,1.02765,1.0276,1.02765,50600000.0
2007-09-17 21:33:00,1.0276,1.0276,1.0273,1.0273,123000000.0
2007-09-17 21:34:00,1.0273,1.02735,1.02725,1.0273,122500001.0
2007-09-17 21:35:00,1.0273,1.0274,1.02725,1.0273,280100000.0
2007-09-17 21:36:00,1.0273,1.0273,1.0273,1.0273,124900000.0
2007-09-17 21:37:00,1.0273,1.0273,1.02715,1.0272,100000000.0
2007-09-17 21:38:00,1.02715,1.0273,1.02715,1.0272,272999999.0
2007-09-17 21:39:00,1.0272,1.0274,1.0272,1.0274,106300000.0
2007-09-17 21:40:00,1.0274,1.0275,1.0274,1.0275,128900000.0
2007-09-17 21:41:00,1.0275,1.02765,1.0274,1.02765,278400000.0
2007-09-17 21:42:00,1.02765,1.0278,1.0276,1.0278,165700000.0
2007-09-17 21:43:00,1.0278,1.0278,1.02775,1.02775,101100000.0
2007-09-17 21:44:00,1.02775,1.02785,1.02775,1.02785,38100000.0
2007-09-17 21:45:00,1.02785,1.02785,1.0278,1.0278,53200000.0
2007-09-17 21:46:00,1.0278,1.0279,1.0278,1.02785,72800000.0
2007-09-17 21:47:00,1.02785,1.02785,1.0278,1.02785,9000000.0
2007-09-17 21:48:00,1.02785,1.0279,1.0278,1.0279,16200000.0
2007-09-17 21:49:00,1.02785,1.02785,1.0278,1.0278,48600000.0
2007-09-17 21:50:00,1.0278,1.0278,1.0277,1.0277,53199999.0
2007-09-17 21:51:00,1.0278,1.0278,1.0277,1.0278,96099999.0
2007-09-17 21:52:00,1.0278,1.0278,1.0277,1.0277,97900000.0
2007-09-17 21:53:00,1.0277,1.0279,1.0277,1.0279,105000000.0
2007-09-17 21:54:00,1.0279,1.0279,1.0278,1.0278,32500000.0
2007-09-17 21:55:00,1.0279,1.028,1.0279,1.0279,13900000.0
2007-09-17 21:56:00,1.0279,1.0279,1.0277,1.0278,144800001.0
2007-09-17 21:57:00,1.02775,1.0278,1.0277,1.0278,111300001.0
2007-09-17 21:58:00,1.0278,1.0278,1.0278,1.0278,20800000.0
2007-09-17 21:59:00,1.0278,1.0278,1.02775,1.0278,21900000.0
2007-09-17 22:00:00,1.0278,1.0278,1.0278,1.0278,24000000.0
2007-09-17 22:01:00,1.0278,1.0278,1.0278,1.0278,1800000.0
2007-09-17 22:02:00,1.0278,1.0278,1.02775,1.02775,12600000.0
2007-09-17 22:03:00,1.02775,1.02775,1.02765,1.02765,30899999.0
2007-09-17 22:04:00,1.02765,1.0278,1.02765,1.0278,86799999.0
2007-09-17 22:05:00,1.0278,1.0278,1.0278,1.0278,4000000.0
2007-09-17 22:06:00,1.0278,1.0278,1.0277,1.0278,52400000.0
2007-09-17 22:07:00,1.0278,1.0278,1.0277,1.0278,41400000.0
2007-09-17 22:08:00,1.0278,1.0278,1.02765,1.0277,151400001.0
2007-09-17 22:09:00,1.0277,1.0278,1.0277,1.0278,129600000.0
2007-09-17 22:10:00,1.0277,1.0277,1.0277,1.0277,137399999.0
2007-09-17 22:11:00,1.0277,1.0277,1.0277,1.0277,600000.0
2007-09-17 22:12:00,1.0277,1.0279,1.0277,1.0279,299200000.0
2007-09-17 22:13:00,1.0279,1.0279,1.0277,1.02775,78300000.0
2007-09-17 22:14:00,1.0278,1.0278,1.02755,1.02775,326000000.0
2007-09-17 22:15:00,1.0278,1.0278,1.02755,1.02755,52000000.0
2007-09-17 22:16:00,1.0277,1.0279,1.0277,1.0279,125200000.0
2007-09-17 22:17:00,1.0279,1.0279,1.0278,1.0278,117900000.0
2007-09-17 22:18:00,1.0278,1.0278,1.0278,1.0278,162400000.0
2007-09-17 22:19:00,1.0278,1.0279,1.0278,1.0279,83500000.0
2007-09-17 22:20:00,1.0279,1.0279,1.0276,1.0276,255600000.0
2007-09-17 22:21:00,1.02765,1.028,1.02765,1.028,94600000.0
2007-09-17 22:22:00,1.02755,1.02774,1.02755,1.02768,198500002.0
2007-09-17 22:23:00,1.028,1.028,1.028,1.028,104000000.0
2007-09-17 22:24:00,1.028,1.0281,1.028,1.0281,28000000.0
2007-09-17 22:25:00,1.0281,1.0281,1.0278,1.0278,155600000.0
2007-09-17 22:26:00,1.0278,1.0278,1.0277,1.0278,374200004.0
2007-09-17 22:27:00,1.0278,1.0278,1.0278,1.0278,79000000.0
2007-09-17 22:28:00,1.0278,1.0278,1.0277,1.0277,385800001.0
2007-09-17 22:29:00,1.0277,1.0277,1.0277,1.0277,18400000.0
2007-09-17 22:30:00,1.0276,1.0276,1.02745,1.0275,161599999.0
2007-09-17 22:31:00,1.0275,1.0276,1.0274,1.0275,290799999.0
2007-09-17 22:32:00,1.0275,1.0275,1.0275,1.0275,24000000.0
2007-09-17 22:33:00,1.0275,1.0275,1.0275,1.0275,96000000.0
2007-09-17 22:34:00,1.0275,1.0275,1.0273,1.0273,197900000.0
2007-09-17 22:35:00,1.0273,1.0274,1.0273,1.0273,266600000.0
2007-09-17 22:36:00,1.0273,1.0274,1.0273,1.0274,42600000.0
2007-09-17 22:37:00,1.0274,1.0274,1.0274,1.0274,8000000.0
2007-09-17 22:38:00,1.0274,1.0274,1.0274,1.0274,53400000.0
2007-09-17 22:39:00,1.0274,1.0275,1.0274,1.0274,63700000.0
2007-09-17 22:40:00,1.0274,1.0276,1.02735,1.0276,215400000.0
2007-09-17 22:41:00,1.0276,1.0276,1.0274,1.0276,270399999.0
2007-09-17 22:42:00,1.0276,1.0276,1.02735,1.0274,75900001.0
2007-09-17 22:43:00,1.0274,1.0276,1.0274,1.0275,228200000.0
2007-09-17 22:44:00,1.02745,1.0276,1.0274,1.0276,58600001.0
2007-09-17 22:45:00,1.0276,1.0276,1.02745,1.02755,165500000.0
2007-09-17 22:46:00,1.02728,1.02731,1.02722,1.02722,78400000.0
2007-09-17 22:47:00,1.0272,1.02727,1.02719,1.02719,193300000.0
2007-09-17 22:48:00,1.0276,1.0276,1.0275,1.0275,146400000.0
2007-09-17 22:49:00,1.0275,1.0275,1.02745,1.02745,92000000.0
2007-09-17 22:50:00,1.02745,1.0275,1.02735,1.0275,18900000.0
2007-09-17 22:51:00,1.0275,1.0275,1.0275,1.0275,9300000.0
2007-09-17 22:52:00,1.0275,1.0275,1.0273,1.0273,21200000.0
2007-09-17 22:53:00,1.0273,1.0273,1.0273,1.0273,36800000.0
2007-09-17 22:54:00,1.0273,1.0273,1.0273,1.0273,20000000.0
2007-09-17 22:55:00,1.0273,1.0273,1.0272,1.0273,75800000.0
2007-09-17 22:56:00,1.0273,1.0274,1.02725,1.0274,96200000.0
2007-09-17 22:57:00,1.0274,1.0275,1.02735,1.02735,56800000.0
2007-09-17 22:58:00,1.02735,1.02735,1.0272,1.0272,107800000.0
2007-09-17 22:59:00,1.0273,1.0274,1.0273,1.0274,99499999.0
2007-09-17 23:00:00,1.0274,1.0274,1.0273,1.0273,25400000.0
2007-09-17 23:01:00,1.02745,1.0275,1.02745,1.02745,12500000.0
2007-09-17 23:02:00,1.0274,1.0274,1.0274,1.0274,17400000.0
2007-09-17 23:03:00,1.0274,1.02745,1.0274,1.02743,66299997.0
2007-09-17 23:04:00,1.0274,1.0274,1.0269,1.027,47500000.0
2007-09-17 23:05:00,1.027,1.027,1.0266,1.0269,36200000.0
2007-09-17 23:06:00,1.02684,1.02692,1.02677,1.02692,118700000.0
2007-09-17 23:07:00,1.0269,1.0269,1.0269,1.0269,17400000.0
2007-09-17 23:08:00,1.0269,1.0273,1.0269,1.0273,70600000.0
2007-09-17 23:09:00,1.0273,1.0273,1.0269,1.027,115000000.0
2007-09-17 23:10:00,1.0271,1.0271,1.0271,1.0271,1600000.0
2007-09-17 23:11:00,1.0271,1.0271,1.0269,1.0271,73100000.0
2007-09-17 23:12:00,1.02678,1.02695,1.02672,1.02695,205800000.0
2007-09-17 23:13:00,1.0271,1.0271,1.02705,1.02705,3200000.0
2007-09-17 23:14:00,1.02668,1.02677,1.02668,1.02675,61400000.0
2007-09-17 23:15:00,1.0271,1.0271,1.02705,1.02705,12000000.0
2007-09-17 23:16:00,1.02705,1.02705,1.02705,1.02705,4800000.0
2007-09-17 23:17:00,1.02705,1.02705,1.0269,1.0269,23000000.0
2007-09-17 23:18:00,1.02658,1.0268,1.02656,1.0268,115700000.0
2007-09-17 23:19:00,1.02676,1.02683,1.02672,1.02683,74900000.0
2007-09-17 23:20:00,1.02685,1.0269,1.02685,1.02685,65000000.0
2007-09-17 23:21:00,1.02705,1.02705,1.02705,1.02705,2400000.0
2007-09-17 23:22:00,1.02705,1.02705,1.02705,1.02705,2400000.0
2007-09-17 23:23:00,1.0268,1.02695,1.02675,1.0269,278400000.0
2007-09-17 23:24:00,1.0269,1.02695,1.0269,1.02695,5600000.0
2007-09-17 23:25:00,1.02677,1.02677,1.02649,1.02657,457500000.0
2007-09-17 23:26:00,1.02672,1.02685,1.02672,1.02675,168200000.0
2007-09-17 23:27:00,1.0267,1.02685,1.0267,1.02683,222699999.0
2007-09-17 23:28:00,1.02677,1.0268,1.02675,1.02675,156000000.0
2007-09-17 23:29:00,1.027,1.02705,1.027,1.02705,5600000.0
2007-09-17 23:30:00,1.0272,1.0272,1.027,1.027,7900000.0
2007-09-17 23:31:00,1.0272,1.0272,1.0269,1.027,18200000.0
2007-09-17 23:32:00,1.027,1.0275,1.027,1.0275,51800000.0
2007-09-17 23:33:00,1.0275,1.0275,1.0275,1.0275,36800000.0
2007-09-17 23:34:00,1.0275,1.0275,1.0275,1.0275,22400000.0
2007-09-17 23:35:00,1.0274,1.0274,1.0272,1.0274,59700000.0
2007-09-17 23:36:00,1.02703,1.02722,1.02663,1.02686,949999997.0
2007-09-17 23:37:00,1.02713,1.02738,1.02698,1.02698,382499996.0
2007-09-17 23:38:00,1.02718,1.02735,1.02713,1.02713,351799998.0
2007-09-17 23:39:00,1.02725,1.02725,1.02712,1.02715,51999999.0
2007-09-17 23:40:00,1.02714,1.02726,1.02714,1.0272,87600000.0
2007-09-17 23:41:00,1.02716,1.02726,1.027,1.027,204199999.0
2007-09-17 23:42:00,1.0272,1.0273,1.02713,1.02725,788099992.0
2007-09-17 23:43:00,1.02725,1.02735,1.02713,1.02727,435799998.0
2007-09-17 23:44:00,1.02725,1.0273,1.02725,1.02725,95000000.0
2007-09-17 23:45:00,1.0274,1.0275,1.0273,1.0275,92100000.0
2007-09-17 23:46:00,1.0275,1.02755,1.02745,1.02745,43600000.0
2007-09-17 23:47:00,1.0275,1.0276,1.0275,1.0276,18200000.0
2007-09-17 23:48:00,1.0276,1.0276,1.0273,1.0275,43500000.0
2007-09-17 23:49:00,1.02724,1.02741,1.02722,1.02728,387200000.0
2007-09-17 23:50:00,1.0275,1.0275,1.0275,1.0275,3600000.0
2007-09-17 23:51:00,1.0275,1.0275,1.0275,1.0275,26800000.0
2007-09-17 23:52:00,1.0275,1.0276,1.0275,1.0276,22900000.0
2007-09-17 23:53:00,1.0276,1.0276,1.0276,1.0276,6600000.0
2007-09-17 23:54:00,1.02732,1.02733,1.02726,1.02733,248000000.0
2007-09-17 23:55:00,1.02735,1.0274,1.02725,1.0273,245399999.0
2007-09-17 23:56:00,1.0273,1.0274,1.0273,1.0274,170900001.0
2007-09-17 23:57:00,1.0276,1.0276,1.0275,1.0275,67400000.0
2007-09-17 23:58:00,1.02724,1.02752,1.02723,1.02735,89600000.0
2007-09-17 23:59:00,1.0275,1.0276,1.0275,1.0276,19000000.0
2007-09-18 00:00:00,1.02743,1.02752,1.02739,1.0275,355999996.0
2007-09-18 00:01:00,1.0276,1.0276,1.02755,1.02755,7200000.0
2007-09-18 00:02:00,1.0276,1.0276,1.0276,1.0276,4800000.0
2007-09-18 00:03:00,1.0277,1.0277,1.0277,1.0277,100000.0
2007-09-18 00:04:00,1.02728,1.02757,1.02728,1.02738,338999997.0
2007-09-18 00:05:00,1.0276,1.0277,1.0276,1.0276,15300000.0
2007-09-18 00:06:00,1.0276,1.0277,1.02755,1.0277,16900000.0
2007-09-18 00:07:00,1.0276,1.0277,1.0276,1.0277,6800000.0
2007-09-18 00:08:00,1.0277,1.0277,1.0277,1.0277,2300000.0
2007-09-18 00:09:00,1.0277,1.0277,1.0277,1.0277,1500000.0
2007-09-18 00:10:00,1.0277,1.0277,1.0275,1.0275,38200000.0
2007-09-18 00:11:00,1.0275,1.0275,1.02745,1.02745,128400000.0
2007-09-18 00:12:00,1.0275,1.0275,1.0275,1.0275,4000000.0
2007-09-18 00:13:00,1.0275,1.0276,1.0275,1.0275,20100000.0
2007-09-18 00:14:00,1.0275,1.0275,1.0275,1.0275,12800000.0
2007-09-18 00:15:00,1.0277,1.0277,1.0274,1.0277,29500000.0
2007-09-18 00:16:00,1.02715,1.02723,1.02696,1.02719,97100000.0
2007-09-18 00:17:00,1.0277,1.0277,1.02745,1.02745,2500000.0
2007-09-18 00:18:00,1.0276,1.0276,1.0274,1.0275,82300000.0
2007-09-18 00:19:00,1.0275,1.0275,1.0275,1.0275,12800000.0
2007-09-18 00:20:00,1.0273,1.02737,1.02724,1.02724,26900000.0
2007-09-18 00:21:00,1.0275,1.0275,1.0275,1.0275,12000000.0
2007-09-18 00:22:00,1.02735,1.02735,1.02735,1.02735,800000.0
2007-09-18 00:23:00,1.0273,1.0274,1.0273,1.0274,54000000.0
2007-09-18 00:24:00,1.02735,1.0274,1.02728,1.02738,50600000.0
2007-09-18 00:25:00,1.0278,1.0278,1.0274,1.0275,45000000.0
2007-09-18 00:26:00,1.02735,1.02735,1.02715,1.02715,18400000.0
2007-09-18 00:27:00,1.02725,1.02725,1.0271,1.0271,77600000.0
2007-09-18 00:28:00,1.02715,1.02738,1.02715,1.0273,229600000.0
2007-09-18 00:29:00,1.0275,1.0275,1.0275,1.0275,11000000.0
2007-09-18 00:30:00,1.02732,1.02742,1.02731,1.02741,58200000.0
2007-09-18 00:31:00,1.0275,1.0275,1.0275,1.0275,9600000.0
2007-09-18 00:32:00,1.0276,1.0277,1.0275,1.0275,6100000.0
2007-09-18 00:33:00,1.02725,1.02735,1.02718,1.02725,406100001.0
2007-09-18 00:34:00,1.02725,1.02725,1.02718,1.0272,73300000.0
2007-09-18 00:35:00,1.0275,1.0275,1.0272,1.0274,246400001.0
2007-09-18 00:36:00,1.0275,1.0275,1.0275,1.0275,8200000.0
2007-09-18 00:37:00,1.02735,1.02745,1.0273,1.02745,344900004.0
2007-09-18 00:38:00,1.0274,1.0274,1.02738,1.02738,55100001.0
2007-09-18 00:39:00,1.0273,1.0274,1.0273,1.02735,138300000.0
2007-09-18 00:40:00,1.0275,1.0275,1.0275,1.0275,41000000.0
2007-09-18 00:41:00,1.0275,1.0276,1.0273,1.0275,6700000.0
2007-09-18 00:42:00,1.0275,1.0275,1.0275,1.0275,27200000.0
2007-09-18 00:43:00,1.0275,1.0275,1.0275,1.0275,9200000.0
2007-09-18 00:44:00,1.02727,1.02729,1.0272,1.02727,52400001.0
2007-09-18 00:45:00,1.02725,1.0273,1.02725,1.0273,26800000.0
2007-09-18 00:46:00,1.0273,1.0273,1.02725,1.0273,36400000.0
2007-09-18 00:47:00,1.0275,1.02775,1.0275,1.0277,21700000.0
2007-09-18 00:48:00,1.02765,1.02765,1.02765,1.02765,2300000.0
2007-09-18 00:49:00,1.02749,1.02754,1.02748,1.02748,61600000.0
2007-09-18 00:50:00,1.0277,1.0277,1.02765,1.0277,29400000.0
2007-09-18 00:51:00,1.0277,1.0277,1.0277,1.0277,3000000.0
2007-09-18 00:52:00,1.0277,1.0277,1.0277,1.0277,1500000.0
2007-09-18 00:53:00,1.0277,1.0277,1.02765,1.02765,6800000.0
2007-09-18 00:54:00,1.0277,1.0277,1.0277,1.0277,26300000.0
2007-09-18 00:55:00,1.0277,1.0277,1.02765,1.0277,74100000.0
2007-09-18 00:56:00,1.0277,1.0277,1.0277,1.0277,138300001.0
2007-09-18 00:57:00,1.0277,1.0277,1.0277,1.0277,224800002.0
2007-09-18 00:58:00,1.0278,1.0278,1.0277,1.02775,59900000.0
2007-09-18 00:59:00,1.02775,1.0278,1.02775,1.0278,93500000.0
2007-09-18 01:00:00,1.02775,1.02785,1.02775,1.02785,136800000.0
2007-09-18 01:01:00,1.0278,1.0279,1.0278,1.0279,48400000.0
2007-09-18 01:02:00,1.0279,1.0279,1.0279,1.0279,400000.0
2007-09-18 01:03:00,1.02758,1.02775,1.02758,1.02775,96500000.0
2007-09-18 01:04:00,1.0279,1.0279,1.0279,1.0279,800000.0
2007-09-18 01:05:00,1.0278,1.0278,1.02775,1.02775,64000000.0
2007-09-18 01:06:00,1.02775,1.02775,1.02775,1.02775,7200000.0
2007-09-18 01:07:00,1.02775,1.02775,1.02775,1.02775,800000.0
2007-09-18 01:08:00,1.0277,1.0277,1.0277,1.0277,69700000.0
2007-09-18 01:09:00,1.0277,1.0278,1.02765,1.0278,139899999.0
2007-09-18 01:10:00,1.0279,1.0279,1.02765,1.0278,90499999.0
2007-09-18 01:11:00,1.0278,1.0278,1.0278,1.0278,20900000.0
2007-09-18 01:12:00,1.0278,1.0278,1.0278,1.0278,12000000.0
2007-09-18 01:13:00,1.0278,1.0278,1.0278,1.0278,8000000.0
2007-09-18 01:14:00,1.0277,1.0278,1.0277,1.0278,78100000.0
2007-09-18 01:15:00,1.02746,1.02768,1.02746,1.02768,81600000.0
2007-09-18 01:16:00,1.0278,1.0278,1.0278,1.0278,60000000.0
2007-09-18 01:17:00,1.0279,1.0279,1.0279,1.0279,29700000.0
2007-09-18 01:18:00,1.0279,1.0279,1.0279,1.0279,21400000.0
2007-09-18 01:19:00,1.0279,1.0279,1.0279,1.0279,8300000.0
2007-09-18 01:20:00,1.02769,1.02773,1.02758,1.02758,97000000.0
2007-09-18 01:21:00,1.02763,1.02767,1.02763,1.02767,13600000.0
2007-09-18 01:22:00,1.0279,1.0279,1.0279,1.0279,9400000.0
2007-09-18 01:23:00,1.0279,1.0279,1.0279,1.0279,300000.0
2007-09-18 01:24:00,1.0279,1.028,1.0279,1.0279,99300000.0
2007-09-18 01:25:00,1.02765,1.02773,1.02763,1.02763,66299999.0
2007-09-18 01:26:00,1.0277,1.02787,1.0277,1.02778,110700000.0
2007-09-18 01:27:00,1.0279,1.0279,1.0279,1.0279,20800000.0
2007-09-18 01:28:00,1.0279,1.0282,1.0279,1.0282,72199999.0
2007-09-18 01:29:00,1.0282,1.0282,1.0281,1.0282,154400000.0
2007-09-18 01:30:00,1.0281,1.0282,1.0281,1.0282,58299999.0
2007-09-18 01:31:00,1.0282,1.0282,1.0282,1.0282,12000000.0
2007-09-18 01:32:00,1.0282,1.0282,1.0282,1.0282,4000000.0
2007-09-18 01:33:00,1.0282,1.0284,1.0282,1.0283,156800000.0
2007-09-18 01:34:00,1.0283,1.0283,1.0279,1.0281,205499998.0
2007-09-18 01:35:00,1.0281,1.0281,1.028,1.028,57200000.0
2007-09-18 01:36:00,1.02788,1.02795,1.02778,1.02795,109900000.0
2007-09-18 01:37:00,1.028,1.028,1.0279,1.0279,45500000.0
2007-09-18 01:38:00,1.0279,1.0279,1.0278,1.0278,13400000.0
2007-09-18 01:39:00,1.0279,1.0279,1.0279,1.0279,200000.0
2007-09-18 01:40:00,1.0277,1.02776,1.02763,1.02775,91500000.0
2007-09-18 01:41:00,1.0279,1.0279,1.0279,1.0279,1000000.0
2007-09-18 01:42:00,1.02752,1.02756,1.02744,1.02744,68800000.0
2007-09-18 01:43:00,1.0276,1.0276,1.02758,1.0276,47200000.0
2007-09-18 01:44:00,1.0278,1.0278,1.0277,1.0277,75800000.0
2007-09-18 01:45:00,1.0278,1.0278,1.0278,1.0278,48600000.0
2007-09-18 01:46:00,1.0278,1.0278,1.0278,1.0278,81200000.0
2007-09-18 01:47:00,1.02775,1.0278,1.02775,1.0278,213600004.0
2007-09-18 01:48:00,1.0278,1.028,1.0278,1.0279,168400001.0
2007-09-18 01:49:00,1.02762,1.02771,1.02761,1.02762,81500002.0
2007-09-18 01:50:00,1.02778,1.02778,1.02752,1.02756,162800006.0
2007-09-18 01:51:00,1.02778,1.02778,1.02767,1.02773,60700002.0
2007-09-18 01:52:00,1.0278,1.0278,1.02768,1.02768,38400002.0
2007-09-18 01:53:00,1.0279,1.0279,1.0277,1.0278,188800000.0
2007-09-18 01:54:00,1.02775,1.0279,1.02775,1.02785,129400001.0
2007-09-18 01:55:00,1.0277,1.02781,1.02766,1.02775,92500000.0
2007-09-18 01:56:00,1.0279,1.0279,1.0279,1.0279,14400000.0
2007-09-18 01:57:00,1.028,1.0281,1.028,1.0281,135799999.0
2007-09-18 01:58:00,1.0281,1.0281,1.0281,1.0281,75900000.0
2007-09-18 01:59:00,1.0281,1.0281,1.02795,1.028,30800000.0
2007-09-18 02:00:00,1.028,1.0281,1.0279,1.0281,129700000.0
2007-09-18 02:01:00,1.0281,1.0281,1.028,1.028,112600000.0
2007-09-18 02:02:00,1.02775,1.02782,1.02775,1.02779,2400000.0
2007-09-18 02:03:00,1.02805,1.0281,1.028,1.028,73200000.0
2007-09-18 02:04:00,1.0279,1.028,1.0277,1.02787,100100000.0
2007-09-18 02:05:00,1.028,1.028,1.028,1.028,12400000.0
2007-09-18 02:06:00,1.02796,1.02796,1.02778,1.02778,49299999.0
2007-09-18 02:07:00,1.02794,1.02794,1.02781,1.02781,20100001.0
2007-09-18 02:08:00,1.02805,1.02805,1.02805,1.02805,1300000.0
2007-09-18 02:09:00,1.0281,1.0281,1.0281,1.0281,93600003.0
2007-09-18 02:10:00,1.0281,1.0281,1.0281,1.0281,76800004.0
2007-09-18 02:11:00,1.0281,1.0283,1.0281,1.0282,106100002.0
2007-09-18 02:12:00,1.0282,1.0283,1.02805,1.0281,362300006.0
2007-09-18 02:13:00,1.0282,1.0282,1.0282,1.0282,98100000.0
2007-09-18 02:14:00,1.0282,1.0282,1.02815,1.0282,58900000.0
2007-09-18 02:15:00,1.0282,1.0282,1.0282,1.0282,454800002.0
2007-09-18 02:16:00,1.0282,1.0282,1.0282,1.0282,43200000.0
2007-09-18 02:17:00,1.0282,1.0282,1.0282,1.0282,59200000.0
2007-09-18 02:18:00,1.0282,1.0282,1.0282,1.0282,5400000.0
2007-09-18 02:19:00,1.02781,1.02795,1.02781,1.02795,37200000.0
2007-09-18 02:20:00,1.028,1.02806,1.02784,1.02804,31000000.0
2007-09-18 02:21:00,1.0281,1.0281,1.028,1.028,69200000.0
2007-09-18 02:22:00,1.028,1.028,1.028,1.028,12400000.0
2007-09-18 02:23:00,1.02778,1.02788,1.02773,1.02773,71100000.0
2007-09-18 02:24:00,1.0281,1.0282,1.028,1.0281,50800000.0
2007-09-18 02:25:00,1.02777,1.02791,1.0277,1.0277,19500000.0
2007-09-18 02:26:00,1.02787,1.02787,1.02777,1.02784,17000000.0
2007-09-18 02:27:00,1.0281,1.0281,1.0281,1.0281,20000000.0
2007-09-18 02:28:00,1.02792,1.02792,1.02768,1.02786,62200000.0
2007-09-18 02:29:00,1.0279,1.02793,1.02779,1.02793,42900000.0
2007-09-18 02:30:00,1.02796,1.02796,1.0278,1.0278,21200000.0
2007-09-18 02:31:00,1.02794,1.02794,1.02794,1.02794,6600000.0
2007-09-18 02:32:00,1.0281,1.0281,1.0281,1.0281,114400000.0
2007-09-18 02:33:00,1.0281,1.0281,1.0281,1.0281,54400000.0
2007-09-18 02:34:00,1.0281,1.0281,1.0281,1.0281,54400000.0
2007-09-18 02:35:00,1.0281,1.0281,1.0281,1.0281,89100000.0
2007-09-18 02:36:00,1.0281,1.0281,1.028,1.028,60800000.0
2007-09-18 02:37:00,1.028,1.028,1.0279,1.0279,24600000.0
2007-09-18 02:38:00,1.02768,1.02782,1.02753,1.02782,99100000.0
2007-09-18 02:39:00,1.0279,1.028,1.0279,1.028,90700000.0
2007-09-18 02:40:00,1.028,1.028,1.0278,1.0278,208400001.0
2007-09-18 02:41:00,1.0279,1.0279,1.0278,1.0278,159200000.0
2007-09-18 02:42:00,1.0278,1.0279,1.0278,1.0278,166800001.0
2007-09-18 02:43:00,1.0278,1.0278,1.0278,1.0278,31600000.0
2007-09-18 02:44:00,1.0278,1.0278,1.0276,1.0276,68500001.0
2007-09-18 02:45:00,1.0276,1.0277,1.0276,1.02765,62100000.0
2007-09-18 02:46:00,1.0277,1.0277,1.0277,1.0277,27200000.0
2007-09-18 02:47:00,1.0277,1.0277,1.02765,1.02765,113100000.0
2007-09-18 02:48:00,1.02765,1.0277,1.02765,1.0277,86300000.0
2007-09-18 02:49:00,1.02765,1.0277,1.02765,1.0277,145200000.0
2007-09-18 02:50:00,1.0277,1.0277,1.02765,1.02765,106200000.0
2007-09-18 02:51:00,1.0277,1.0277,1.0277,1.0277,38400000.0
2007-09-18 02:52:00,1.0277,1.0277,1.0277,1.0277,46000000.0
2007-09-18 02:53:00,1.0277,1.028,1.0277,1.0279,465600000.0
2007-09-18 02:54:00,1.0279,1.0281,1.0279,1.0279,192100000.0
2007-09-18 02:55:00,1.028,1.028,1.02765,1.028,465500000.0
2007-09-18 02:56:00,1.028,1.028,1.0278,1.0278,89000000.0
2007-09-18 02:57:00,1.0278,1.0279,1.0278,1.0279,45500000.0
2007-09-18 02:58:00,1.02752,1.0279,1.0275,1.0279,93000000.0
2007-09-18 02:59:00,1.0279,1.0279,1.0279,1.0279,12400000.0
2007-09-18 03:00:00,1.0278,1.02787,1.02775,1.02785,103700000.0
2007-09-18 03:01:00,1.0279,1.028,1.0278,1.028,69600001.0
2007-09-18 03:02:00,1.0279,1.0279,1.0279,1.0279,65200001.0
2007-09-18 03:03:00,1.0279,1.0279,1.0278,1.0279,231799999.0
2007-09-18 03:04:00,1.02752,1.02779,1.0275,1.02773,85200000.0
2007-09-18 03:05:00,1.028,1.028,1.0279,1.0279,21200000.0
2007-09-18 03:06:00,1.0279,1.0281,1.0279,1.028,178000000.0
2007-09-18 03:07:00,1.028,1.028,1.0278,1.0279,223427230.0
2007-09-18 03:08:00,1.0279,1.028,1.0279,1.028,47250000.0
2007-09-18 03:09:00,1.0279,1.0279,1.0279,1.0279,126100001.0
2007-09-18 03:10:00,1.0279,1.0279,1.0278,1.0278,54800001.0
2007-09-18 03:11:00,1.0278,1.0278,1.0277,1.0277,119200001.0
2007-09-18 03:12:00,1.02728,1.02765,1.02728,1.02758,92000000.0
2007-09-18 03:13:00,1.0277,1.0277,1.0277,1.0277,54800002.0
2007-09-18 03:14:00,1.0277,1.0277,1.0277,1.0277,20800000.0
2007-09-18 03:15:00,1.0277,1.0277,1.0277,1.0277,43200000.0
2007-09-18 03:16:00,1.0277,1.0277,1.0276,1.02765,38199999.0
2007-09-18 03:17:00,1.0277,1.0277,1.0277,1.0277,24800000.0
2007-09-18 03:18:00,1.0277,1.0277,1.0277,1.0277,85200000.0
2007-09-18 03:19:00,1.02765,1.0277,1.02765,1.0277,192800004.0
2007-09-18 03:20:00,1.0277,1.0279,1.0277,1.0279,201000004.0
2007-09-18 03:21:00,1.02795,1.028,1.02795,1.028,28400000.0
2007-09-18 03:22:00,1.028,1.028,1.02775,1.0279,336400000.0
2007-09-18 03:23:00,1.0279,1.0281,1.02775,1.02795,28900000.0
2007-09-18 03:24:00,1.0279,1.0279,1.0278,1.0278,63200000.0
2007-09-18 03:25:00,1.0278,1.02785,1.0278,1.0278,108000000.0
2007-09-18 03:26:00,1.0278,1.028,1.0277,1.028,343400001.0
2007-09-18 03:27:00,1.0281,1.0282,1.0281,1.0282,119999997.0
2007-09-18 03:28:00,1.0282,1.0285,1.0281,1.0285,265500003.0
2007-09-18 03:29:00,1.0285,1.0286,1.02845,1.0285,76000000.0
2007-09-18 03:30:00,1.0285,1.0287,1.0285,1.0287,140400001.0
2007-09-18 03:31:00,1.0287,1.0287,1.0285,1.0286,273500000.0
2007-09-18 03:32:00,1.0286,1.0286,1.0285,1.0286,77600000.0
2007-09-18 03:33:00,1.0286,1.0287,1.0286,1.0287,5100000.0
2007-09-18 03:34:00,1.0287,1.0287,1.0287,1.0287,1300000.0
2007-09-18 03:35:00,1.0287,1.0287,1.02845,1.0287,38600000.0
2007-09-18 03:36:00,1.0287,1.0287,1.0285,1.0285,56200000.0
2007-09-18 03:37:00,1.0285,1.0285,1.0285,1.0285,9200000.0
2007-09-18 03:38:00,1.0285,1.0285,1.0285,1.0285,17200000.0
2007-09-18 03:39:00,1.0285,1.0285,1.0285,1.0285,17600000.0
2007-09-18 03:40:00,1.0285,1.0285,1.0281,1.0283,82900000.0
2007-09-18 03:41:00,1.0284,1.0284,1.0281,1.0281,41600000.0
2007-09-18 03:42:00,1.0281,1.0282,1.0281,1.0281,59600000.0
2007-09-18 03:43:00,1.02805,1.0282,1.0279,1.0281,105700000.0
2007-09-18 03:44:00,1.0282,1.0282,1.02785,1.02785,137052723.0
2007-09-18 03:45:00,1.0279,1.0281,1.0279,1.028,182800001.0
2007-09-18 03:46:00,1.028,1.0281,1.028,1.0281,72500000.0
2007-09-18 03:47:00,1.0281,1.0281,1.02785,1.028,106199999.0
2007-09-18 03:48:00,1.0279,1.028,1.0279,1.028,102699997.0
2007-09-18 03:49:00,1.028,1.028,1.0277,1.0278,98399999.0
2007-09-18 03:50:00,1.0278,1.0278,1.02775,1.0278,14900000.0
2007-09-18 03:51:00,1.0278,1.0279,1.0277,1.0277,23205410.0
2007-09-18 03:52:00,1.0277,1.0277,1.0273,1.0273,248100006.0
2007-09-18 03:53:00,1.0273,1.0275,1.02725,1.0274,120800000.0
2007-09-18 03:54:00,1.0273,1.0274,1.0273,1.02735,45199999.0
2007-09-18 03:55:00,1.0274,1.0274,1.0268,1.02715,281799999.0
2007-09-18 03:56:00,1.0272,1.0279,1.0272,1.02785,1014299995.0
2007-09-18 03:57:00,1.0279,1.028,1.0279,1.028,268700000.0
2007-09-18 03:58:00,1.028,1.028,1.0277,1.028,250099999.0
2007-09-18 03:59:00,1.028,1.0282,1.028,1.0281,372799996.0
2007-09-18 04:00:00,1.0282,1.0282,1.0281,1.0281,124000000.0
2007-09-18 04:01:00,1.02767,1.02791,1.02767,1.02767,75200000.0
2007-09-18 04:02:00,1.0281,1.0281,1.0281,1.0281,8400000.0
2007-09-18 04:03:00,1.0281,1.0281,1.0279,1.0279,193300000.0
2007-09-18 04:04:00,1.0279,1.0279,1.0275,1.0276,340200004.0
2007-09-18 04:05:00,1.0276,1.0276,1.0274,1.02745,159199999.0
2007-09-18 04:06:00,1.0276,1.0277,1.02725,1.02725,230400003.0
2007-09-18 04:07:00,1.02745,1.0276,1.0269,1.027,517899999.0
2007-09-18 04:08:00,1.027,1.0273,1.0269,1.0269,138999999.0
2007-09-18 04:09:00,1.02695,1.027,1.0269,1.027,475400000.0
2007-09-18 04:10:00,1.027,1.027,1.0268,1.0269,398000000.0
2007-09-18 04:11:00,1.0268,1.0268,1.0264,1.0264,631000002.0
2007-09-18 04:12:00,1.0264,1.0265,1.0264,1.0265,227100000.0
2007-09-18 04:13:00,1.0264,1.0267,1.0264,1.0267,276800003.0
2007-09-18 04:14:00,1.0267,1.0267,1.0265,1.0265,160500003.0
2007-09-18 04:15:00,1.0265,1.0266,1.0265,1.0265,36700000.0
2007-09-18 04:16:00,1.0265,1.0265,1.02585,1.026,449900003.0
2007-09-18 04:17:00,1.0261,1.0265,1.026,1.0263,626799994.0
2007-09-18 04:18:00,1.0263,1.0265,1.0263,1.0263,255599993.0
2007-09-18 04:19:00,1.0264,1.0264,1.0264,1.0264,59900000.0
2007-09-18 04:20:00,1.0264,1.0264,1.0264,1.0264,70800000.0
2007-09-18 04:21:00,1.0264,1.0267,1.0263,1.0263,414099998.0
2007-09-18 04:22:00,1.0263,1.0265,1.0263,1.0264,418900000.0
2007-09-18 04:23:00,1.0264,1.027,1.02575,1.0263,956199995.0
2007-09-18 04:24:00,1.0263,1.0264,1.0263,1.0264,229899999.0
2007-09-18 04:25:00,1.0264,1.0264,1.0264,1.0264,45599998.0
2007-09-18 04:26:00,1.0264,1.0265,1.0264,1.0265,109599998.0
2007-09-18 04:27:00,1.0265,1.0265,1.0265,1.0265,29600000.0
2007-09-18 04:28:00,1.0265,1.0265,1.0264,1.0264,138400000.0
2007-09-18 04:29:00,1.0264,1.0264,1.0255,1.0256,960300000.0
2007-09-18 04:30:00,1.0256,1.0258,1.0255,1.0256,282500000.0
2007-09-18 04:31:00,1.0256,1.0256,1.0256,1.0256,150200000.0
2007-09-18 04:32:00,1.0257,1.0259,1.0257,1.0257,210400000.0
2007-09-18 04:33:00,1.0257,1.0261,1.0257,1.0261,186499998.0
2007-09-18 04:34:00,1.0262,1.0262,1.026,1.0261,398700000.0
2007-09-18 04:35:00,1.0261,1.0261,1.026,1.026,104400000.0
2007-09-18 04:36:00,1.0261,1.0261,1.0258,1.0258,291899998.0
2007-09-18 04:37:00,1.0258,1.026,1.0258,1.0258,173099999.0
2007-09-18 04:38:00,1.0258,1.0258,1.0258,1.0258,32400000.0
2007-09-18 04:39:00,1.0258,1.0258,1.0257,1.0257,88600000.0
2007-09-18 04:40:00,1.0257,1.0257,1.0257,1.0257,86800000.0
2007-09-18 04:41:00,1.0258,1.0259,1.0257,1.0257,88500000.0
2007-09-18 04:42:00,1.0258,1.0258,1.025,1.025,586300000.0
2007-09-18 04:43:00,1.025,1.02505,1.0248,1.02505,349200000.0
2007-09-18 04:44:00,1.02505,1.0252,1.025,1.02505,317100000.0
2007-09-18 04:45:00,1.0251,1.0253,1.0251,1.0253,93700000.0
2007-09-18 04:46:00,1.0252,1.0253,1.02475,1.0251,615199999.0
2007-09-18 04:47:00,1.0251,1.0253,1.025,1.0251,196300000.0
2007-09-18 04:48:00,1.0251,1.0252,1.02495,1.025,162900002.0
2007-09-18 04:49:00,1.025,1.025,1.0249,1.0249,41300000.0
2007-09-18 04:50:00,1.0249,1.025,1.0242,1.02485,740999998.0
2007-09-18 04:51:00,1.0249,1.0252,1.0247,1.025,487600001.0
2007-09-18 04:52:00,1.025,1.0253,1.025,1.0253,414400002.0
2007-09-18 04:53:00,1.0253,1.0253,1.0252,1.0252,139700000.0
2007-09-18 04:54:00,1.0252,1.0252,1.0252,1.0252,47600000.0
2007-09-18 04:55:00,1.0252,1.0252,1.0252,1.0252,72000000.0
2007-09-18 04:56:00,1.0252,1.0252,1.0251,1.0251,43699999.0
2007-09-18 04:57:00,1.0252,1.0253,1.0251,1.0253,159099998.0
2007-09-18 04:58:00,1.0253,1.0253,1.0252,1.0252,6600000.0
2007-09-18 04:59:00,1.0252,1.0252,1.0251,1.0252,118800001.0
2007-09-18 05:00:00,1.0252,1.0252,1.0251,1.0252,144399997.0
2007-09-18 05:01:00,1.0252,1.0252,1.0252,1.0252,90000000.0
2007-09-18 05:02:00,1.0252,1.0252,1.0252,1.0252,42000000.0
2007-09-18 05:03:00,1.0252,1.0254,1.0252,1.0254,161600000.0
2007-09-18 05:04:00,1.0254,1.0255,1.0252,1.0254,258900000.0
2007-09-18 05:05:00,1.0254,1.0254,1.0254,1.0254,18100000.0
2007-09-18 05:06:00,1.0254,1.0254,1.0253,1.0254,79900000.0
2007-09-18 05:07:00,1.0252,1.0253,1.0252,1.0253,14100000.0
2007-09-18 05:08:00,1.0253,1.0253,1.0253,1.0253,6100000.0
2007-09-18 05:09:00,1.0253,1.0253,1.025,1.025,144700002.0
2007-09-18 05:10:00,1.0251,1.0251,1.0251,1.0251,5200000.0
2007-09-18 05:11:00,1.0251,1.0251,1.0251,1.0251,4900000.0
2007-09-18 05:12:00,1.0251,1.0251,1.025,1.025,200300000.0
2007-09-18 05:13:00,1.0251,1.0251,1.0251,1.0251,14800000.0
2007-09-18 05:14:00,1.0251,1.0252,1.0251,1.0251,69800000.0
2007-09-18 05:15:00,1.0251,1.0251,1.0251,1.0251,50000000.0
2007-09-18 05:16:00,1.02478,1.02494,1.02468,1.02479,200300000.0
2007-09-18 05:17:00,1.0252,1.0252,1.0251,1.0251,61300000.0
2007-09-18 05:18:00,1.02472,1.02504,1.02472,1.02477,186400000.0
2007-09-18 05:19:00,1.0251,1.0251,1.0251,1.0251,18000000.0
2007-09-18 05:20:00,1.0251,1.0251,1.0251,1.0251,42000000.0
2007-09-18 05:21:00,1.0251,1.0251,1.0247,1.0247,232000000.0
2007-09-18 05:22:00,1.0248,1.0248,1.0246,1.0246,231300000.0
2007-09-18 05:23:00,1.0246,1.0246,1.0244,1.0245,46800000.0
2007-09-18 05:24:00,1.0245,1.0245,1.0245,1.0245,104800000.0
2007-09-18 05:25:00,1.0245,1.0247,1.0243,1.0245,341500001.0
2007-09-18 05:26:00,1.0245,1.0245,1.0245,1.0245,162000002.0
2007-09-18 05:27:00,1.0245,1.0247,1.0245,1.0246,205000004.0
2007-09-18 05:28:00,1.02427,1.02432,1.02396,1.02422,54000000.0
2007-09-18 05:29:00,1.0246,1.0246,1.0245,1.0245,361299998.0
2007-09-18 05:30:00,1.0245,1.0246,1.0245,1.0246,147600000.0
2007-09-18 05:31:00,1.0246,1.0246,1.0246,1.0246,59300000.0
2007-09-18 05:32:00,1.0246,1.0246,1.0245,1.0245,61399999.0
2007-09-18 05:33:00,1.0246,1.0247,1.0244,1.0247,80400000.0
2007-09-18 05:34:00,1.0247,1.0247,1.0246,1.0246,259599999.0
2007-09-18 05:35:00,1.0247,1.0247,1.0247,1.0247,60599999.0
2007-09-18 05:36:00,1.0247,1.0247,1.0244,1.0246,396600005.0
2007-09-18 05:37:00,1.0246,1.0246,1.0245,1.0245,215800002.0
2007-09-18 05:38:00,1.0246,1.0246,1.0246,1.0246,55200000.0
2007-09-18 05:39:00,1.0246,1.0246,1.0246,1.0246,30000000.0
2007-09-18 05:40:00,1.0246,1.0247,1.02455,1.0247,169100001.0
2007-09-18 05:41:00,1.0247,1.0247,1.0246,1.0247,227600000.0
2007-09-18 05:42:00,1.0247,1.0247,1.0247,1.0247,187799997.0
2007-09-18 05:43:00,1.0247,1.0248,1.0246,1.0248,141199999.0
2007-09-18 05:44:00,1.0249,1.025,1.0249,1.0249,44300000.0
2007-09-18 05:45:00,1.0249,1.0249,1.0249,1.0249,2700000.0
2007-09-18 05:46:00,1.0249,1.025,1.0249,1.0249,121199998.0
2007-09-18 05:47:00,1.0249,1.0251,1.0249,1.0251,275199999.0
2007-09-18 05:48:00,1.0251,1.0252,1.0251,1.0252,69600000.0
2007-09-18 05:49:00,1.0252,1.0252,1.0252,1.0252,8000000.0
2007-09-18 05:50:00,1.0252,1.0253,1.0249,1.025,247300000.0
2007-09-18 05:51:00,1.025,1.025,1.025,1.025,25200000.0
2007-09-18 05:52:00,1.025,1.025,1.025,1.025,6000000.0
2007-09-18 05:53:00,1.025,1.0251,1.0249,1.0251,83100001.0
2007-09-18 05:54:00,1.0251,1.0251,1.0251,1.0251,28000000.0
2007-09-18 05:55:00,1.0251,1.0251,1.0251,1.0251,26000000.0
2007-09-18 05:56:00,1.0251,1.0252,1.0251,1.0252,40800000.0
2007-09-18 05:57:00,1.0252,1.0253,1.0252,1.0253,43200000.0
2007-09-18 05:58:00,1.0253,1.0253,1.0253,1.0253,21600000.0
2007-09-18 05:59:00,1.0253,1.0253,1.0252,1.0252,38600000.0
2007-09-18 06:00:00,1.0253,1.0254,1.0253,1.0254,20800000.0
2007-09-18 06:01:00,1.0254,1.0256,1.0253,1.0254,291400000.0
2007-09-18 06:02:00,1.0254,1.0257,1.0253,1.0255,583200001.0
2007-09-18 06:03:00,1.0256,1.0258,1.0256,1.0256,246399999.0
2007-09-18 06:04:00,1.0256,1.026,1.0256,1.0259,321200001.0
2007-09-18 06:05:00,1.0259,1.0259,1.0258,1.0258,250400000.0
2007-09-18 06:06:00,1.0258,1.0262,1.0258,1.0262,307600000.0
2007-09-18 06:07:00,1.0261,1.0261,1.02575,1.0258,304299999.0
2007-09-18 06:08:00,1.0259,1.026,1.0258,1.026,111899998.0
2007-09-18 06:09:00,1.026,1.026,1.026,1.026,113800000.0
2007-09-18 06:10:00,1.026,1.026,1.026,1.026,79600000.0
2007-09-18 06:11:00,1.026,1.026,1.026,1.026,46800001.0
2007-09-18 06:12:00,1.026,1.0261,1.026,1.0261,225200000.0
2007-09-18 06:13:00,1.0261,1.0264,1.0261,1.0262,205800000.0
2007-09-18 06:14:00,1.02596,1.02624,1.02596,1.02607,291800000.0
2007-09-18 06:15:00,1.0263,1.0263,1.0263,1.0263,4000000.0
2007-09-18 06:16:00,1.0263,1.0264,1.0263,1.0264,143900000.0
2007-09-18 06:17:00,1.0264,1.0264,1.0264,1.0264,28800000.0
2007-09-18 06:18:00,1.0264,1.0264,1.0264,1.0264,16000000.0
2007-09-18 06:19:00,1.02617,1.02629,1.02614,1.0262,99600000.0
2007-09-18 06:20:00,1.0264,1.0264,1.0264,1.0264,100600000.0
2007-09-18 06:21:00,1.0264,1.0265,1.0264,1.0264,138100000.0
2007-09-18 06:22:00,1.0264,1.0265,1.0264,1.0265,95599999.0
2007-09-18 06:23:00,1.0266,1.0266,1.0266,1.0266,112799999.0
2007-09-18 06:24:00,1.0266,1.0266,1.0266,1.0266,101600000.0
2007-09-18 06:25:00,1.0266,1.0272,1.0266,1.0267,206999998.0
2007-09-18 06:26:00,1.0267,1.0267,1.0267,1.0267,74800000.0
2007-09-18 06:27:00,1.02658,1.02658,1.0264,1.02652,84200000.0
2007-09-18 06:28:00,1.0267,1.0268,1.0267,1.0267,194300000.0
2007-09-18 06:29:00,1.0267,1.0267,1.0266,1.0267,170400001.0
2007-09-18 06:30:00,1.0267,1.0267,1.0264,1.0264,97400000.0
2007-09-18 06:31:00,1.0264,1.0264,1.0264,1.0264,18000000.0
2007-09-18 06:32:00,1.0265,1.0265,1.0263,1.0263,199600000.0
2007-09-18 06:33:00,1.0263,1.0263,1.0263,1.0263,30000000.0
2007-09-18 06:34:00,1.0263,1.0264,1.0263,1.0264,98000000.0
2007-09-18 06:35:00,1.0264,1.0264,1.0263,1.0263,50999999.0
2007-09-18 06:36:00,1.0263,1.0263,1.0262,1.0262,72400000.0
2007-09-18 06:37:00,1.0263,1.0263,1.0262,1.0263,187600002.0
2007-09-18 06:38:00,1.0263,1.0263,1.0261,1.0263,129600000.0
2007-09-18 06:39:00,1.0262,1.0262,1.0262,1.0262,30000000.0
2007-09-18 06:40:00,1.0262,1.0262,1.0259,1.026,101700000.0
2007-09-18 06:41:00,1.026,1.0262,1.0259,1.0259,131000000.0
2007-09-18 06:42:00,1.026,1.0261,1.0257,1.0258,210700000.0
2007-09-18 06:43:00,1.0258,1.0261,1.0257,1.0257,375900000.0
2007-09-18 06:44:00,1.0257,1.026,1.0256,1.026,305200002.0
2007-09-18 06:45:00,1.0259,1.0259,1.02565,1.0257,136700000.0
2007-09-18 06:46:00,1.0257,1.0258,1.0256,1.0258,48900000.0
2007-09-18 06:47:00,1.02541,1.02553,1.02532,1.0254,706000001.0
2007-09-18 06:48:00,1.0258,1.0258,1.0258,1.0258,8800000.0
2007-09-18 06:49:00,1.02546,1.02566,1.02544,1.02566,198600001.0
2007-09-18 06:50:00,1.02556,1.0256,1.02537,1.02539,448800001.0
2007-09-18 06:51:00,1.02546,1.02552,1.02532,1.02537,247800000.0
2007-09-18 06:52:00,1.02548,1.02555,1.0254,1.02545,458099999.0
2007-09-18 06:53:00,1.02568,1.02568,1.02533,1.02545,305400000.0
2007-09-18 06:54:00,1.02538,1.02566,1.02538,1.0255,423099999.0
2007-09-18 06:55:00,1.0255,1.02561,1.02528,1.02549,427099998.0
2007-09-18 06:56:00,1.0258,1.0258,1.0257,1.0258,129600001.0
2007-09-18 06:57:00,1.02561,1.02585,1.02561,1.02571,252600000.0
2007-09-18 06:58:00,1.02566,1.02569,1.0255,1.02563,404699999.0
2007-09-18 06:59:00,1.02564,1.02575,1.02556,1.02571,645899998.0
2007-09-18 07:00:00,1.026,1.0261,1.026,1.0261,95200000.0
2007-09-18 07:01:00,1.0261,1.0261,1.026,1.026,173699999.0
2007-09-18 07:02:00,1.026,1.026,1.026,1.026,60600000.0
2007-09-18 07:03:00,1.026,1.026,1.026,1.026,6600000.0
2007-09-18 07:04:00,1.02569,1.02576,1.02544,1.02544,152000000.0
2007-09-18 07:05:00,1.02559,1.02599,1.02559,1.02577,511600004.0
2007-09-18 07:06:00,1.0259,1.0259,1.0256,1.02565,54000000.0
2007-09-18 07:07:00,1.0256,1.0257,1.0256,1.0257,36300000.0
2007-09-18 07:08:00,1.0256,1.0257,1.0256,1.0257,32300000.0
2007-09-18 07:09:00,1.0256,1.0257,1.0256,1.02565,43400000.0
2007-09-18 07:10:00,1.0257,1.0258,1.0257,1.0258,4000000.0
2007-09-18 07:11:00,1.0257,1.0259,1.0257,1.02575,192500000.0
2007-09-18 07:12:00,1.02575,1.0259,1.02575,1.02575,53300000.0
2007-09-18 07:13:00,1.0255,1.02569,1.02546,1.02562,137300000.0
2007-09-18 07:14:00,1.02532,1.02548,1.02531,1.02548,16700000.0
2007-09-18 07:15:00,1.0259,1.0259,1.0259,1.0259,300000.0
2007-09-18 07:16:00,1.0258,1.0258,1.0258,1.0258,11600000.0
2007-09-18 07:17:00,1.0258,1.02583,1.02553,1.02553,511199998.0
2007-09-18 07:18:00,1.02553,1.02568,1.0255,1.0255,373799998.0
2007-09-18 07:19:00,1.0258,1.0258,1.0258,1.0258,17600000.0
2007-09-18 07:20:00,1.0258,1.0258,1.0258,1.0258,6800000.0
2007-09-18 07:21:00,1.0258,1.0261,1.0258,1.0261,125600000.0
2007-09-18 07:22:00,1.02578,1.02622,1.02576,1.0258,485100002.0
2007-09-18 07:23:00,1.0261,1.0262,1.026,1.0261,59400000.0
2007-09-18 07:24:00,1.02571,1.02593,1.02561,1.02576,537899998.0
2007-09-18 07:25:00,1.02592,1.02602,1.02574,1.0258,318100000.0
2007-09-18 07:26:00,1.0261,1.0261,1.0261,1.0261,4800000.0
2007-09-18 07:27:00,1.0261,1.0261,1.026,1.026,22200000.0
2007-09-18 07:28:00,1.0261,1.0261,1.0261,1.0261,7600000.0
2007-09-18 07:29:00,1.02605,1.0261,1.026,1.026,33000000.0
2007-09-18 07:30:00,1.02563,1.02598,1.02563,1.02575,668199993.0
2007-09-18 07:31:00,1.0261,1.0261,1.0261,1.0261,1200000.0
2007-09-18 07:32:00,1.026,1.02604,1.02569,1.0257,215799999.0
2007-09-18 07:33:00,1.0261,1.0261,1.0261,1.0261,600000.0
2007-09-18 07:34:00,1.0261,1.0261,1.0261,1.0261,600000.0
2007-09-18 07:35:00,1.0261,1.0262,1.0261,1.0262,1400000.0
2007-09-18 07:36:00,1.0261,1.0261,1.0261,1.0261,1000000.0
2007-09-18 07:37:00,1.0261,1.0261,1.026,1.026,52699999.0
2007-09-18 07:38:00,1.02566,1.02585,1.02534,1.02585,279800000.0
2007-09-18 07:39:00,1.026,1.026,1.026,1.026,102400001.0
2007-09-18 07:40:00,1.026,1.026,1.026,1.026,59200000.0
2007-09-18 07:41:00,1.026,1.026,1.026,1.026,38800000.0
2007-09-18 07:42:00,1.026,1.026,1.02585,1.026,157600001.0
2007-09-18 07:43:00,1.0259,1.0261,1.0259,1.0261,90400003.0
2007-09-18 07:44:00,1.0261,1.0266,1.0261,1.0266,185999999.0
2007-09-18 07:45:00,1.0266,1.0266,1.0263,1.0265,172400001.0
2007-09-18 07:46:00,1.0265,1.0266,1.0265,1.0266,105400000.0
2007-09-18 07:47:00,1.0266,1.0267,1.0266,1.0267,114700000.0
2007-09-18 07:48:00,1.0267,1.0267,1.0266,1.0266,47600000.0
2007-09-18 07:49:00,1.0266,1.0266,1.0263,1.0264,315300005.0
2007-09-18 07:50:00,1.02645,1.02645,1.02645,1.02645,4800000.0
2007-09-18 07:51:00,1.0265,1.0265,1.0263,1.0263,47600000.0
2007-09-18 07:52:00,1.0263,1.0263,1.0263,1.0263,89000000.0
2007-09-18 07:53:00,1.0263,1.0265,1.0263,1.0263,240899999.0
2007-09-18 07:54:00,1.0263,1.0263,1.0263,1.0263,73600000.0
2007-09-18 07:55:00,1.0263,1.0264,1.0263,1.0264,73800000.0
2007-09-18 07:56:00,1.0264,1.0264,1.0264,1.0264,59400000.0
2007-09-18 07:57:00,1.0264,1.0264,1.0264,1.0264,200000.0
2007-09-18 07:58:00,1.0263,1.0268,1.0263,1.0267,385800001.0
2007-09-18 07:59:00,1.0267,1.0267,1.02635,1.0264,208300001.0
2007-09-18 08:00:00,1.0264,1.0264,1.0263,1.0264,243600002.0
2007-09-18 08:01:00,1.0264,1.0264,1.0264,1.0264,172800000.0
2007-09-18 08:02:00,1.0264,1.0264,1.02635,1.0264,173200001.0
2007-09-18 08:03:00,1.02635,1.0264,1.02635,1.0264,259200001.0
2007-09-18 08:04:00,1.0264,1.0264,1.02635,1.0264,146900000.0
2007-09-18 08:05:00,1.02635,1.0265,1.02635,1.02645,194699998.0
2007-09-18 08:06:00,1.0265,1.0271,1.02645,1.0268,631600001.0
2007-09-18 08:07:00,1.0268,1.0268,1.0268,1.0268,17600000.0
2007-09-18 08:08:00,1.0268,1.0268,1.0268,1.0268,17600000.0
2007-09-18 08:09:00,1.0268,1.027,1.0268,1.027,164299997.0
2007-09-18 08:10:00,1.027,1.027,1.027,1.027,54400000.0
2007-09-18 08:11:00,1.027,1.0271,1.0268,1.0271,148700000.0
2007-09-18 08:12:00,1.0271,1.0271,1.027,1.0271,99299998.0
2007-09-18 08:13:00,1.02695,1.02695,1.02667,1.02685,215200000.0
2007-09-18 08:14:00,1.0271,1.0271,1.027,1.027,90799997.0
2007-09-18 08:15:00,1.027,1.027,1.02695,1.02695,280799992.0
2007-09-18 08:16:00,1.027,1.02715,1.0269,1.02715,93300000.0
2007-09-18 08:17:00,1.0271,1.02715,1.0271,1.0271,11800000.0
2007-09-18 08:18:00,1.02715,1.02715,1.0271,1.0271,11000000.0
2007-09-18 08:19:00,1.02687,1.02692,1.02682,1.02685,371900000.0
2007-09-18 08:20:00,1.02715,1.02725,1.0271,1.0272,55100000.0
2007-09-18 08:21:00,1.0272,1.0273,1.02685,1.02695,334300000.0
2007-09-18 08:22:00,1.0271,1.0271,1.02685,1.027,234600000.0
2007-09-18 08:23:00,1.027,1.02715,1.027,1.02715,248800000.0
2007-09-18 08:24:00,1.0272,1.02725,1.0272,1.02725,138199999.0
2007-09-18 08:25:00,1.02725,1.02725,1.0272,1.0272,59100000.0
2007-09-18 08:26:00,1.0272,1.0275,1.0272,1.02735,331599995.0
2007-09-18 08:27:00,1.02735,1.0275,1.02735,1.0275,132299999.0
2007-09-18 08:28:00,1.0275,1.0276,1.0275,1.0276,264400000.0
2007-09-18 08:29:00,1.0276,1.0277,1.0275,1.0276,344599998.0
2007-09-18 08:30:00,1.0276,1.0276,1.0275,1.0276,424100001.0
2007-09-18 08:31:00,1.0276,1.0279,1.0276,1.0277,297400000.0
2007-09-18 08:32:00,1.0277,1.0277,1.0276,1.0276,310399997.0
2007-09-18 08:33:00,1.0277,1.0277,1.0277,1.0277,189199997.0
2007-09-18 08:34:00,1.0277,1.028,1.0277,1.028,365299996.0
2007-09-18 08:35:00,1.028,1.0284,1.028,1.0284,410199998.0
2007-09-18 08:36:00,1.0283,1.0286,1.0283,1.0285,550399997.0
2007-09-18 08:37:00,1.0285,1.0285,1.0284,1.0284,225699999.0
2007-09-18 08:38:00,1.02835,1.0284,1.02755,1.02755,692500000.0
2007-09-18 08:39:00,1.02755,1.0276,1.027,1.02705,616699997.0
2007-09-18 08:40:00,1.02705,1.0271,1.0268,1.0269,314299999.0
2007-09-18 08:41:00,1.0269,1.0274,1.0269,1.0271,451200000.0
2007-09-18 08:42:00,1.027,1.0272,1.02695,1.0271,151900000.0
2007-09-18 08:43:00,1.0272,1.0274,1.0271,1.0274,281500001.0
2007-09-18 08:44:00,1.0275,1.0275,1.0272,1.0272,348400000.0
2007-09-18 08:45:00,1.0272,1.0273,1.0271,1.0271,142100000.0
2007-09-18 08:46:00,1.0271,1.0271,1.0271,1.0271,30100000.0
2007-09-18 08:47:00,1.0272,1.0273,1.0272,1.0273,239200000.0
2007-09-18 08:48:00,1.0273,1.0278,1.02715,1.0272,206300000.0
2007-09-18 08:49:00,1.0271,1.0273,1.0271,1.0273,53199999.0
2007-09-18 08:50:00,1.0273,1.0275,1.0273,1.0275,35600000.0
2007-09-18 08:51:00,1.0275,1.0275,1.02695,1.027,573300001.0
2007-09-18 08:52:00,1.0271,1.0271,1.0267,1.0267,504500000.0
2007-09-18 08:53:00,1.0267,1.0267,1.0266,1.0266,89400000.0
2007-09-18 08:54:00,1.0266,1.0268,1.0266,1.02675,189599999.0
2007-09-18 08:55:00,1.0268,1.0269,1.0268,1.0269,31700000.0
2007-09-18 08:56:00,1.02685,1.02685,1.0267,1.0267,133300000.0
2007-09-18 08:57:00,1.02675,1.02675,1.02675,1.02675,1600000.0
2007-09-18 08:58:00,1.02675,1.0268,1.02675,1.0268,5200000.0
2007-09-18 08:59:00,1.0268,1.0268,1.02665,1.0267,110400000.0
2007-09-18 09:00:00,1.0267,1.0267,1.0264,1.0267,431300002.0
2007-09-18 09:01:00,1.0267,1.027,1.02655,1.02655,433599999.0
2007-09-18 09:02:00,1.02655,1.0267,1.0265,1.02665,277800002.0
2007-09-18 09:03:00,1.0267,1.0268,1.0265,1.0267,398900000.0
2007-09-18 09:04:00,1.0267,1.0267,1.02655,1.0267,256300001.0
2007-09-18 09:05:00,1.0267,1.0267,1.0267,1.0267,40400000.0
2007-09-18 09:06:00,1.0267,1.02675,1.0267,1.02675,16600000.0
2007-09-18 09:07:00,1.02644,1.0269,1.02644,1.0269,565599992.0
2007-09-18 09:08:00,1.02675,1.02675,1.0267,1.0267,39200000.0
2007-09-18 09:09:00,1.0267,1.0267,1.0267,1.0267,25900000.0
2007-09-18 09:10:00,1.02665,1.02665,1.026,1.026,463000004.0
2007-09-18 09:11:00,1.0259,1.0259,1.02545,1.02545,361300000.0
2007-09-18 09:12:00,1.02545,1.0259,1.02545,1.02585,289799999.0
2007-09-18 09:13:00,1.02585,1.0262,1.0258,1.0261,349899997.0
2007-09-18 09:14:00,1.0261,1.02625,1.02605,1.02605,202500000.0
2007-09-18 09:15:00,1.0261,1.0261,1.02605,1.0261,179400002.0
2007-09-18 09:16:00,1.0261,1.0261,1.026,1.02605,394700000.0
2007-09-18 09:17:00,1.02605,1.0262,1.02605,1.0262,51000000.0
2007-09-18 09:18:00,1.0262,1.0262,1.02615,1.0262,51900000.0
2007-09-18 09:19:00,1.0262,1.0262,1.02615,1.0262,215000000.0
2007-09-18 09:20:00,1.0262,1.0262,1.0259,1.0259,123300000.0
2007-09-18 09:21:00,1.02595,1.026,1.0257,1.0258,257700000.0
2007-09-18 09:22:00,1.02575,1.02575,1.02575,1.02575,60200000.0
2007-09-18 09:23:00,1.02575,1.0258,1.02565,1.0257,302600004.0
2007-09-18 09:24:00,1.0257,1.0258,1.0255,1.0255,40600000.0
2007-09-18 09:25:00,1.0255,1.0256,1.02535,1.02535,541700001.0
2007-09-18 09:26:00,1.0254,1.0254,1.025,1.0252,521999997.0
2007-09-18 09:27:00,1.02515,1.0255,1.02515,1.0255,486600001.0
2007-09-18 09:28:00,1.0255,1.026,1.0255,1.0259,769599999.0
2007-09-18 09:29:00,1.0261,1.02615,1.02595,1.02615,342800000.0
2007-09-18 09:30:00,1.02615,1.02615,1.02585,1.02585,223000000.0
2007-09-18 09:31:00,1.02585,1.02595,1.0258,1.0258,387700000.0
2007-09-18 09:32:00,1.0257,1.02575,1.02565,1.0257,50300000.0
2007-09-18 09:33:00,1.0257,1.0261,1.0257,1.0259,272900000.0
2007-09-18 09:34:00,1.0259,1.0261,1.0259,1.026,65700000.0
2007-09-18 09:35:00,1.026,1.026,1.02595,1.02595,30300000.0
2007-09-18 09:36:00,1.02595,1.02595,1.0257,1.02575,150700001.0
2007-09-18 09:37:00,1.02575,1.026,1.02575,1.02585,337700000.0
2007-09-18 09:38:00,1.0259,1.0259,1.0258,1.0259,53400000.0
2007-09-18 09:39:00,1.0258,1.0264,1.0258,1.02625,684100003.0
2007-09-18 09:40:00,1.02625,1.0263,1.02585,1.02595,469000002.0
2007-09-18 09:41:00,1.0262,1.0263,1.026,1.026,210900000.0
2007-09-18 09:42:00,1.02605,1.0263,1.02605,1.0263,7500000.0
2007-09-18 09:43:00,1.0263,1.0266,1.0262,1.0266,54600000.0
2007-09-18 09:44:00,1.0266,1.02705,1.0266,1.02675,297400001.0
2007-09-18 09:45:00,1.02675,1.0268,1.02675,1.02675,23700000.0
2007-09-18 09:46:00,1.02675,1.02685,1.02655,1.02665,432600003.0
2007-09-18 09:47:00,1.0266,1.0269,1.0266,1.0267,489999999.0
2007-09-18 09:48:00,1.0267,1.0271,1.02665,1.027,408999999.0
2007-09-18 09:49:00,1.0271,1.02735,1.02685,1.02695,1089700007.0
2007-09-18 09:50:00,1.0269,1.0275,1.0269,1.0273,655500004.0
2007-09-18 09:51:00,1.0273,1.0275,1.0271,1.0271,244400000.0
2007-09-18 09:52:00,1.0272,1.0273,1.02705,1.0272,363000002.0
2007-09-18 09:53:00,1.0272,1.0272,1.0264,1.0267,425700000.0
2007-09-18 09:54:00,1.02665,1.02685,1.02665,1.02675,125800000.0
2007-09-18 09:55:00,1.0268,1.0268,1.02675,1.02675,11300000.0
2007-09-18 09:56:00,1.02675,1.0268,1.02665,1.02665,33200000.0
2007-09-18 09:57:00,1.0267,1.0267,1.0266,1.0266,62200000.0
2007-09-18 09:58:00,1.0265,1.0265,1.0262,1.0263,217699999.0
2007-09-18 09:59:00,1.0263,1.0263,1.0262,1.0263,85600000.0
2007-09-18 10:00:00,1.0263,1.0264,1.0263,1.0264,76400000.0
2007-09-18 10:01:00,1.0264,1.0264,1.0262,1.0262,129000000.0
2007-09-18 10:02:00,1.0262,1.0263,1.0259,1.0259,245700000.0
2007-09-18 10:03:00,1.0259,1.026,1.0258,1.0258,113600000.0
2007-09-18 10:04:00,1.0258,1.0262,1.0258,1.0262,231100000.0
2007-09-18 10:05:00,1.0262,1.0262,1.026,1.026,118000000.0
2007-09-18 10:06:00,1.026,1.0265,1.026,1.02615,592900000.0
2007-09-18 10:07:00,1.02615,1.02635,1.02615,1.0262,302700000.0
2007-09-18 10:08:00,1.0262,1.0262,1.0261,1.02615,174800000.0
2007-09-18 10:09:00,1.02615,1.02615,1.0261,1.0261,175400000.0
2007-09-18 10:10:00,1.0261,1.0263,1.0261,1.0263,85500000.0
2007-09-18 10:11:00,1.0263,1.0264,1.02625,1.02625,63600000.0
2007-09-18 10:12:00,1.02625,1.0265,1.0261,1.0262,182900000.0
2007-09-18 10:13:00,1.0262,1.0263,1.02585,1.0259,192100000.0
2007-09-18 10:14:00,1.0259,1.026,1.0259,1.026,117999999.0
2007-09-18 10:15:00,1.0259,1.0259,1.0259,1.0259,10400000.0
2007-09-18 10:16:00,1.0259,1.026,1.0259,1.026,60900000.0
2007-09-18 10:17:00,1.0261,1.0261,1.0261,1.0261,2400000.0
2007-09-18 10:18:00,1.026,1.0262,1.026,1.0261,125571672.0
2007-09-18 10:19:00,1.0261,1.0263,1.02605,1.0263,142400000.0
2007-09-18 10:20:00,1.0263,1.0263,1.02615,1.02615,137500000.0
2007-09-18 10:21:00,1.02615,1.0262,1.02615,1.0262,75300000.0
2007-09-18 10:22:00,1.02615,1.0262,1.02615,1.0262,47500000.0
2007-09-18 10:23:00,1.0262,1.0262,1.0261,1.0262,110000000.0
2007-09-18 10:24:00,1.0262,1.02625,1.0262,1.0262,141500000.0
2007-09-18 10:25:00,1.0262,1.02645,1.02615,1.02645,253999999.0
2007-09-18 10:26:00,1.02645,1.0267,1.02645,1.0266,225599997.0
2007-09-18 10:27:00,1.02665,1.0267,1.02655,1.0267,86800000.0
2007-09-18 10:28:00,1.0267,1.0267,1.02635,1.02635,343999997.0
2007-09-18 10:29:00,1.0263,1.02635,1.0262,1.0263,166000004.0
2007-09-18 10:30:00,1.0263,1.02645,1.0263,1.02645,119200002.0
2007-09-18 10:31:00,1.02645,1.02645,1.0263,1.02635,112300000.0
2007-09-18 10:32:00,1.0264,1.0264,1.0263,1.0263,93500000.0
2007-09-18 10:33:00,1.0263,1.0263,1.02605,1.0262,188299996.0
2007-09-18 10:34:00,1.0262,1.0262,1.0262,1.0262,32000000.0
2007-09-18 10:35:00,1.0262,1.0262,1.02615,1.0262,143000000.0
2007-09-18 10:36:00,1.02615,1.0262,1.0261,1.0261,113300000.0
2007-09-18 10:37:00,1.0261,1.0261,1.0261,1.0261,25600000.0
2007-09-18 10:38:00,1.0261,1.0261,1.0261,1.0261,6400000.0
2007-09-18 10:39:00,1.0261,1.0261,1.0261,1.0261,22400000.0
2007-09-18 10:40:00,1.0261,1.0261,1.0261,1.0261,14400000.0
2007-09-18 10:41:00,1.0261,1.02625,1.0261,1.0261,64700000.0
2007-09-18 10:42:00,1.0261,1.02625,1.02605,1.02625,100799999.0
2007-09-18 10:43:00,1.02625,1.02625,1.0262,1.0262,3300000.0
2007-09-18 10:44:00,1.0263,1.0264,1.0263,1.0264,86100000.0
2007-09-18 10:45:00,1.02635,1.02635,1.02625,1.0263,48700000.0
2007-09-18 10:46:00,1.0264,1.0265,1.0264,1.0265,105000001.0
2007-09-18 10:47:00,1.0265,1.02655,1.02635,1.02645,171398056.0
2007-09-18 10:48:00,1.02645,1.02645,1.02615,1.02625,99700000.0
2007-09-18 10:49:00,1.02625,1.02625,1.0262,1.0262,80900000.0
2007-09-18 10:50:00,1.0263,1.0263,1.02605,1.0261,223000000.0
2007-09-18 10:51:00,1.02615,1.02615,1.0261,1.02615,15400000.0
2007-09-18 10:52:00,1.02615,1.0262,1.0261,1.02615,35000000.0
2007-09-18 10:53:00,1.02615,1.0263,1.02615,1.0262,117700000.0
2007-09-18 10:54:00,1.0263,1.02645,1.0263,1.0264,76000000.0
2007-09-18 10:55:00,1.02645,1.02675,1.02625,1.0267,303800000.0
2007-09-18 10:56:00,1.0267,1.02695,1.0267,1.0269,256600001.0
2007-09-18 10:57:00,1.0269,1.027,1.0268,1.0269,356599999.0
2007-09-18 10:58:00,1.0269,1.0271,1.0268,1.02685,256200001.0
2007-09-18 10:59:00,1.02685,1.02725,1.02685,1.02715,184500001.0
2007-09-18 11:00:00,1.02715,1.02755,1.0271,1.02715,128400000.0
2007-09-18 11:01:00,1.0272,1.0272,1.027,1.0272,184600000.0
2007-09-18 11:02:00,1.0272,1.0272,1.0267,1.027,613100000.0
2007-09-18 11:03:00,1.027,1.0272,1.027,1.02705,384700000.0
2007-09-18 11:04:00,1.0271,1.0272,1.02705,1.0271,193600000.0
2007-09-18 11:05:00,1.0271,1.0273,1.02705,1.0272,313400000.0
2007-09-18 11:06:00,1.0272,1.0273,1.0272,1.0273,149000000.0
2007-09-18 11:07:00,1.0273,1.0275,1.0273,1.02735,270896692.0
2007-09-18 11:08:00,1.0274,1.02745,1.02735,1.0274,239700000.0
2007-09-18 11:09:00,1.0274,1.0276,1.0274,1.02755,67100000.0
2007-09-18 11:10:00,1.02755,1.02765,1.02755,1.02765,153000001.0
2007-09-18 11:11:00,1.02765,1.0279,1.0275,1.02765,688400002.0
2007-09-18 11:12:00,1.0277,1.02775,1.0277,1.0277,174700000.0
2007-09-18 11:13:00,1.0277,1.0278,1.0277,1.02775,63700000.0
2007-09-18 11:14:00,1.02775,1.0278,1.0277,1.02775,222500000.0
2007-09-18 11:15:00,1.02775,1.02775,1.02695,1.027,671800000.0
2007-09-18 11:16:00,1.027,1.0271,1.0269,1.0271,494500000.0
2007-09-18 11:17:00,1.0271,1.0273,1.0271,1.02725,100700000.0
2007-09-18 11:18:00,1.0273,1.0274,1.0273,1.0274,21300000.0
2007-09-18 11:19:00,1.02735,1.0274,1.02735,1.0274,21600000.0
2007-09-18 11:20:00,1.0274,1.0275,1.02735,1.0274,136100000.0
2007-09-18 11:21:00,1.02735,1.0276,1.02735,1.0274,250500000.0
2007-09-18 11:22:00,1.0274,1.0275,1.02735,1.0275,108200000.0
2007-09-18 11:23:00,1.0275,1.0275,1.0273,1.0274,71200000.0
2007-09-18 11:24:00,1.0274,1.0274,1.0274,1.0274,28800000.0
2007-09-18 11:25:00,1.0274,1.0274,1.0274,1.0274,28000000.0
2007-09-18 11:26:00,1.0274,1.0274,1.02705,1.0272,221500000.0
2007-09-18 11:27:00,1.0272,1.0272,1.027,1.027,74400000.0
2007-09-18 11:28:00,1.027,1.0271,1.0267,1.0267,363100000.0
2007-09-18 11:29:00,1.02665,1.0268,1.0265,1.0267,229000000.0
2007-09-18 11:30:00,1.0267,1.0268,1.0267,1.02675,33700000.0
2007-09-18 11:31:00,1.0268,1.0268,1.0268,1.0268,8000000.0
2007-09-18 11:32:00,1.0268,1.0274,1.0268,1.0274,274300000.0
2007-09-18 11:33:00,1.0274,1.0274,1.0272,1.0272,75100000.0
2007-09-18 11:34:00,1.0272,1.0274,1.0272,1.02735,232800001.0
2007-09-18 11:35:00,1.0274,1.0275,1.02735,1.02745,98400000.0
2007-09-18 11:36:00,1.02745,1.0275,1.0274,1.0275,242200000.0
2007-09-18 11:37:00,1.0275,1.0275,1.0274,1.0274,83300000.0
2007-09-18 11:38:00,1.0274,1.02745,1.0274,1.02745,54500000.0
2007-09-18 11:39:00,1.02745,1.0275,1.0273,1.02745,189400000.0
2007-09-18 11:40:00,1.0275,1.02755,1.02735,1.02755,452000000.0
2007-09-18 11:41:00,1.02755,1.02755,1.0275,1.02755,178500000.0
2007-09-18 11:42:00,1.02755,1.0279,1.0275,1.0277,306500000.0
2007-09-18 11:43:00,1.0277,1.0278,1.0273,1.0273,366700000.0
2007-09-18 11:44:00,1.0273,1.0274,1.0273,1.02735,147000000.0
2007-09-18 11:45:00,1.02735,1.0274,1.02735,1.02735,32400000.0
2007-09-18 11:46:00,1.0273,1.0273,1.02725,1.02725,83300000.0
2007-09-18 11:47:00,1.02725,1.02745,1.02725,1.0274,140000000.0
2007-09-18 11:48:00,1.0274,1.0274,1.0274,1.0274,127400000.0
2007-09-18 11:49:00,1.0274,1.0274,1.0274,1.0274,153000000.0
2007-09-18 11:50:00,1.0274,1.02755,1.0274,1.02755,141300000.0
2007-09-18 11:51:00,1.02755,1.0276,1.0275,1.02755,137100000.0
2007-09-18 11:52:00,1.02755,1.02755,1.02755,1.02755,16400000.0
2007-09-18 11:53:00,1.02755,1.0276,1.0273,1.02745,153000000.0
2007-09-18 11:54:00,1.0275,1.0275,1.0274,1.0275,244600000.0
2007-09-18 11:55:00,1.0275,1.0275,1.02685,1.0271,232700000.0
2007-09-18 11:56:00,1.0271,1.0271,1.0265,1.0269,513800002.0
2007-09-18 11:57:00,1.0269,1.0269,1.02685,1.0269,163900000.0
2007-09-18 11:58:00,1.0269,1.0269,1.0267,1.0267,73300000.0
2007-09-18 11:59:00,1.0267,1.0267,1.02615,1.0262,679700002.0
2007-09-18 12:00:00,1.0263,1.02655,1.0263,1.0265,146700000.0
2007-09-18 12:01:00,1.0265,1.0265,1.0265,1.0265,82800000.0
2007-09-18 12:02:00,1.0265,1.0266,1.0264,1.0265,170800001.0
2007-09-18 12:03:00,1.0266,1.0267,1.0266,1.0267,21500000.0
2007-09-18 12:04:00,1.0267,1.0267,1.0266,1.0266,28800000.0
2007-09-18 12:05:00,1.0267,1.0267,1.0267,1.0267,7200000.0
2007-09-18 12:06:00,1.0267,1.0268,1.0267,1.0268,5600000.0
2007-09-18 12:07:00,1.0267,1.0267,1.0266,1.0266,48700000.0
2007-09-18 12:08:00,1.0266,1.0266,1.0265,1.0265,56800000.0
2007-09-18 12:09:00,1.0265,1.0268,1.02635,1.0268,70900000.0
2007-09-18 12:10:00,1.0268,1.0269,1.0268,1.0269,243700000.0
2007-09-18 12:11:00,1.02685,1.0269,1.02675,1.0268,26900000.0
2007-09-18 12:12:00,1.02685,1.02685,1.0267,1.02685,57400000.0
2007-09-18 12:13:00,1.0269,1.02695,1.0269,1.02695,165600000.0
2007-09-18 12:14:00,1.02695,1.027,1.0269,1.027,127100000.0
2007-09-18 12:15:00,1.027,1.0271,1.027,1.027,151400000.0
2007-09-18 12:16:00,1.027,1.0273,1.027,1.02715,367300001.0
2007-09-18 12:17:00,1.0272,1.0272,1.02715,1.0272,15300000.0
2007-09-18 12:18:00,1.0272,1.02725,1.0272,1.02725,78300000.0
2007-09-18 12:19:00,1.02725,1.02725,1.0272,1.02725,61700000.0
2007-09-18 12:20:00,1.0273,1.0273,1.0273,1.0273,21200000.0
2007-09-18 12:21:00,1.0273,1.02735,1.02665,1.027,498599998.0
2007-09-18 12:22:00,1.0271,1.0274,1.02695,1.0272,758600003.0
2007-09-18 12:23:00,1.0272,1.0272,1.0265,1.0267,303700000.0
2007-09-18 12:24:00,1.0267,1.0267,1.02665,1.02665,78700000.0
2007-09-18 12:25:00,1.0267,1.0267,1.0266,1.0266,32300000.0
2007-09-18 12:26:00,1.0267,1.0272,1.0267,1.0271,384800000.0
2007-09-18 12:27:00,1.0272,1.0272,1.0271,1.0271,169500000.0
2007-09-18 12:28:00,1.0271,1.0271,1.0271,1.0271,201700000.0
2007-09-18 12:29:00,1.0271,1.0271,1.0271,1.0271,140000000.0
2007-09-18 12:30:00,1.0272,1.0272,1.0272,1.0272,37600000.0
2007-09-18 12:31:00,1.02715,1.02715,1.0271,1.0271,41100000.0
2007-09-18 12:32:00,1.02667,1.02695,1.02656,1.02695,92400000.0
2007-09-18 12:33:00,1.02685,1.02712,1.02675,1.02675,346700002.0
2007-09-18 12:34:00,1.0271,1.0272,1.0271,1.0271,56900000.0
2007-09-18 12:35:00,1.0271,1.0271,1.0271,1.0271,4000000.0
2007-09-18 12:36:00,1.0271,1.0272,1.0271,1.0272,24000000.0
2007-09-18 12:37:00,1.0272,1.0272,1.02695,1.0271,320500001.0
2007-09-18 12:38:00,1.0271,1.0271,1.0271,1.0271,85100000.0
2007-09-18 12:39:00,1.0271,1.0271,1.027,1.0271,68100000.0
2007-09-18 12:40:00,1.0271,1.0271,1.02695,1.027,43900000.0
2007-09-18 12:41:00,1.027,1.0272,1.02695,1.02715,186400001.0
2007-09-18 12:42:00,1.0272,1.0272,1.0269,1.0269,245700000.0
2007-09-18 12:43:00,1.02685,1.02685,1.02665,1.02685,137600001.0
2007-09-18 12:44:00,1.0268,1.02685,1.0268,1.02685,50100000.0
2007-09-18 12:45:00,1.02685,1.02695,1.02685,1.02695,18900000.0
2007-09-18 12:46:00,1.02695,1.02695,1.02685,1.02685,47700000.0
2007-09-18 12:47:00,1.02685,1.02685,1.0268,1.02685,28200000.0
2007-09-18 12:48:00,1.02685,1.02685,1.02685,1.02685,200000.0
2007-09-18 12:49:00,1.0269,1.02695,1.0268,1.0268,42500000.0
2007-09-18 12:50:00,1.0268,1.02695,1.0268,1.02695,120300001.0
2007-09-18 12:51:00,1.02695,1.027,1.0269,1.02695,39200000.0
2007-09-18 12:52:00,1.027,1.02705,1.02695,1.02705,22600000.0
2007-09-18 12:53:00,1.02705,1.02705,1.027,1.027,9900000.0
2007-09-18 12:54:00,1.027,1.0271,1.027,1.0271,17800000.0
2007-09-18 12:55:00,1.0271,1.0271,1.02705,1.0271,41500000.0
2007-09-18 12:56:00,1.0273,1.0273,1.027,1.027,260800000.0
2007-09-18 12:57:00,1.027,1.027,1.027,1.027,169400000.0
2007-09-18 12:58:00,1.0271,1.0271,1.02675,1.02675,145400000.0
2007-09-18 12:59:00,1.0268,1.0271,1.0268,1.027,121600000.0
2007-09-18 13:00:00,1.027,1.0271,1.0269,1.027,313100000.0
2007-09-18 13:01:00,1.027,1.027,1.0268,1.02685,201900000.0
2007-09-18 13:02:00,1.0269,1.02705,1.02685,1.027,161800000.0
2007-09-18 13:03:00,1.027,1.0272,1.0269,1.027,557393014.0
2007-09-18 13:04:00,1.027,1.0275,1.027,1.0274,253400001.0
2007-09-18 13:05:00,1.0274,1.0275,1.0273,1.0273,146900000.0
2007-09-18 13:06:00,1.0274,1.0274,1.027,1.0272,989693019.0
2007-09-18 13:07:00,1.0272,1.02725,1.0271,1.0271,184299999.0
2007-09-18 13:08:00,1.0271,1.0272,1.0271,1.0272,140800000.0
2007-09-18 13:09:00,1.0272,1.0272,1.0271,1.0271,21500000.0
2007-09-18 13:10:00,1.0271,1.0271,1.0268,1.027,220468811.0
2007-09-18 13:11:00,1.027,1.027,1.0269,1.0269,114600000.0
2007-09-18 13:12:00,1.0269,1.027,1.02685,1.02695,175800001.0
2007-09-18 13:13:00,1.0271,1.0272,1.0271,1.0272,155000000.0
2007-09-18 13:14:00,1.0272,1.0273,1.02715,1.02715,447400000.0
2007-09-18 13:15:00,1.0272,1.0273,1.02715,1.0273,182999999.0
2007-09-18 13:16:00,1.0273,1.0273,1.0271,1.0271,238799998.0
2007-09-18 13:17:00,1.0271,1.0272,1.02705,1.0272,130500001.0
2007-09-18 13:18:00,1.0272,1.0272,1.027,1.027,160800000.0
2007-09-18 13:19:00,1.0271,1.0271,1.0269,1.0269,313000000.0
2007-09-18 13:20:00,1.0269,1.027,1.0269,1.027,180400000.0
2007-09-18 13:21:00,1.027,1.027,1.02695,1.02695,91800000.0
2007-09-18 13:22:00,1.027,1.027,1.027,1.027,12800000.0
2007-09-18 13:23:00,1.027,1.027,1.0265,1.0265,177300000.0
2007-09-18 13:24:00,1.0266,1.0266,1.0264,1.02645,250800000.0
2007-09-18 13:25:00,1.02645,1.02645,1.0261,1.0262,616700000.0
2007-09-18 13:26:00,1.02615,1.0262,1.02605,1.02615,178400000.0
2007-09-18 13:27:00,1.0262,1.0262,1.0262,1.0262,7200000.0
2007-09-18 13:28:00,1.0262,1.02645,1.02615,1.0262,243800000.0
2007-09-18 13:29:00,1.0262,1.0263,1.02605,1.0263,212300000.0
2007-09-18 13:30:00,1.0263,1.0266,1.0263,1.02635,251300000.0
2007-09-18 13:31:00,1.02635,1.0265,1.0263,1.0264,114800000.0
2007-09-18 13:32:00,1.0264,1.0264,1.02615,1.02625,597800001.0
2007-09-18 13:33:00,1.02615,1.0263,1.02615,1.0263,188600000.0
2007-09-18 13:34:00,1.0263,1.0263,1.02605,1.02605,100200000.0
2007-09-18 13:35:00,1.02605,1.02625,1.02605,1.02625,136600001.0
2007-09-18 13:36:00,1.02625,1.0263,1.02625,1.0263,43200000.0
2007-09-18 13:37:00,1.0263,1.0264,1.0263,1.0264,77600002.0
2007-09-18 13:38:00,1.0264,1.0264,1.0262,1.0262,103200000.0
2007-09-18 13:39:00,1.0263,1.0263,1.0263,1.0263,64800000.0
2007-09-18 13:40:00,1.0262,1.0262,1.0262,1.0262,101600000.0
2007-09-18 13:41:00,1.0262,1.0262,1.0261,1.0261,495200003.0
2007-09-18 13:42:00,1.0261,1.0262,1.0258,1.0258,406199994.0
2007-09-18 13:43:00,1.0258,1.0259,1.0258,1.0258,285800000.0
2007-09-18 13:44:00,1.0258,1.0258,1.0258,1.0258,240800001.0
2007-09-18 13:45:00,1.02575,1.0261,1.02575,1.026,499800001.0
2007-09-18 13:46:00,1.026,1.0261,1.026,1.026,268800000.0
2007-09-18 13:47:00,1.02595,1.02595,1.02585,1.0259,257000000.0
2007-09-18 13:48:00,1.0259,1.0261,1.0258,1.026,492600001.0
2007-09-18 13:49:00,1.0261,1.0263,1.026,1.0263,461500000.0
2007-09-18 13:50:00,1.0263,1.02655,1.02625,1.0265,568200001.0
2007-09-18 13:51:00,1.0265,1.0265,1.02645,1.0265,32000000.0
2007-09-18 13:52:00,1.02645,1.0265,1.0264,1.0264,32900001.0
2007-09-18 13:53:00,1.02645,1.0267,1.02645,1.0267,452900001.0
2007-09-18 13:54:00,1.0267,1.0268,1.0265,1.02655,419100000.0
2007-09-18 13:55:00,1.02655,1.0266,1.0264,1.0265,272299998.0
2007-09-18 13:56:00,1.0265,1.0266,1.0264,1.0265,152900000.0
2007-09-18 13:57:00,1.0265,1.0265,1.02645,1.02645,57100000.0
2007-09-18 13:58:00,1.02645,1.02645,1.0264,1.0264,127900001.0
2007-09-18 13:59:00,1.0264,1.0265,1.02625,1.0265,238600000.0
2007-09-18 14:00:00,1.0265,1.0265,1.02625,1.02635,436599998.0
2007-09-18 14:01:00,1.02635,1.0264,1.0262,1.0263,410900000.0
2007-09-18 14:02:00,1.0263,1.0263,1.0262,1.0262,562699999.0
2007-09-18 14:03:00,1.02615,1.0263,1.026,1.0261,508600002.0
2007-09-18 14:04:00,1.0261,1.0262,1.0257,1.02575,883599998.0
2007-09-18 14:05:00,1.02575,1.026,1.02575,1.026,315700000.0
2007-09-18 14:06:00,1.026,1.0263,1.02575,1.0263,685300002.0
2007-09-18 14:07:00,1.0263,1.0265,1.0261,1.02645,497599997.0
2007-09-18 14:08:00,1.0264,1.0265,1.0264,1.02645,283900000.0
2007-09-18 14:09:00,1.02645,1.02645,1.0256,1.02595,632599999.0
2007-09-18 14:10:00,1.02595,1.02615,1.0258,1.02615,875199999.0
2007-09-18 14:11:00,1.0261,1.02615,1.026,1.0261,622899992.0
2007-09-18 14:12:00,1.0261,1.0261,1.0255,1.0256,364300000.0
2007-09-18 14:13:00,1.0256,1.0258,1.02555,1.0258,533399997.0
2007-09-18 14:14:00,1.0258,1.0262,1.0258,1.026,852400004.0
2007-09-18 14:15:00,1.026,1.026,1.0253,1.02535,533600000.0
2007-09-18 14:16:00,1.02535,1.0254,1.025,1.0252,649700002.0
2007-09-18 14:17:00,1.0252,1.0254,1.0252,1.0254,387499999.0
2007-09-18 14:18:00,1.0254,1.0254,1.02535,1.02535,181300002.0
2007-09-18 14:19:00,1.0254,1.0254,1.0252,1.0252,167700000.0
2007-09-18 14:20:00,1.0252,1.0252,1.0244,1.0244,1081299990.0
2007-09-18 14:21:00,1.0244,1.0252,1.0244,1.0249,574300000.0
2007-09-18 14:22:00,1.0249,1.025,1.0249,1.025,209400000.0
2007-09-18 14:23:00,1.02495,1.0253,1.02495,1.025,886200000.0
2007-09-18 14:24:00,1.025,1.0251,1.025,1.0251,192859260.0
2007-09-18 14:25:00,1.0251,1.0251,1.0249,1.025,208900000.0
2007-09-18 14:26:00,1.025,1.025,1.0245,1.0247,185300000.0
2007-09-18 14:27:00,1.0247,1.0248,1.0247,1.0247,166800000.0
2007-09-18 14:28:00,1.0247,1.0252,1.0247,1.0252,449799999.0
2007-09-18 14:29:00,1.0252,1.02525,1.0246,1.0246,280900000.0
2007-09-18 14:30:00,1.0246,1.02505,1.0246,1.02475,480300000.0
2007-09-18 14:31:00,1.02475,1.0251,1.0247,1.0247,735499999.0
2007-09-18 14:32:00,1.0247,1.0247,1.02455,1.02455,676600004.0
2007-09-18 14:33:00,1.0246,1.0246,1.0234,1.0236,837200000.0
2007-09-18 14:34:00,1.02355,1.0237,1.0232,1.02335,468999997.0
2007-09-18 14:35:00,1.02335,1.02345,1.02325,1.0233,1076800001.0
2007-09-18 14:36:00,1.0233,1.0234,1.02305,1.02325,849299995.0
2007-09-18 14:37:00,1.0232,1.0233,1.02175,1.0218,1866100001.0
2007-09-18 14:38:00,1.0218,1.0222,1.0217,1.022,904200000.0
2007-09-18 14:39:00,1.022,1.0222,1.02165,1.0217,426900000.0
2007-09-18 14:40:00,1.0217,1.0223,1.0216,1.0223,491600000.0
2007-09-18 14:41:00,1.0223,1.0224,1.02205,1.02215,846400002.0
2007-09-18 14:42:00,1.0223,1.0224,1.02195,1.022,554799998.0
2007-09-18 14:43:00,1.02195,1.022,1.02105,1.02155,1629900002.0
2007-09-18 14:44:00,1.0216,1.0218,1.02125,1.02145,1261299987.0
2007-09-18 14:45:00,1.0214,1.0216,1.02085,1.0211,1274199999.0
2007-09-18 14:46:00,1.0211,1.0214,1.0211,1.02125,817100007.0
2007-09-18 14:47:00,1.02125,1.0213,1.02065,1.0208,720499997.0
2007-09-18 14:48:00,1.0208,1.0209,1.02035,1.0204,964599998.0
2007-09-18 14:49:00,1.02035,1.0208,1.02015,1.0206,1060999998.0
2007-09-18 14:50:00,1.0207,1.0209,1.0206,1.0209,405400000.0
2007-09-18 14:51:00,1.0209,1.0214,1.02075,1.0214,615799999.0
2007-09-18 14:52:00,1.0214,1.0215,1.0212,1.0214,1529599998.0
2007-09-18 14:53:00,1.0214,1.0214,1.02125,1.02125,280200000.0
2007-09-18 14:54:00,1.02125,1.02125,1.0211,1.0212,145800000.0
2007-09-18 14:55:00,1.0212,1.02125,1.0211,1.02125,155300000.0
2007-09-18 14:56:00,1.02125,1.0219,1.02125,1.02165,683400000.0
2007-09-18 14:57:00,1.02165,1.0217,1.02155,1.0216,585000000.0
2007-09-18 14:58:00,1.0216,1.0216,1.02105,1.02105,912100000.0
2007-09-18 14:59:00,1.02105,1.0213,1.02095,1.0211,197100000.0
2007-09-18 15:00:00,1.0211,1.0214,1.02085,1.0212,781100000.0
2007-09-18 15:01:00,1.0212,1.0213,1.02085,1.0211,844599995.0
2007-09-18 15:02:00,1.0206,1.02085,1.0206,1.0208,478800003.0
2007-09-18 15:03:00,1.02085,1.02085,1.0205,1.02065,973600000.0
2007-09-18 15:04:00,1.0207,1.021,1.0207,1.02085,358300000.0
2007-09-18 15:05:00,1.021,1.02105,1.0207,1.02105,377500000.0
2007-09-18 15:06:00,1.021,1.0216,1.021,1.0214,652200000.0
2007-09-18 15:07:00,1.0214,1.0216,1.02135,1.02135,601999992.0
2007-09-18 15:08:00,1.02135,1.0215,1.02135,1.02145,825729462.0
2007-09-18 15:09:00,1.02145,1.0216,1.0214,1.0216,475400000.0
2007-09-18 15:10:00,1.0216,1.02165,1.0215,1.02165,468799996.0
2007-09-18 15:11:00,1.02165,1.02165,1.0212,1.0212,423499999.0
2007-09-18 15:12:00,1.0212,1.0214,1.0212,1.0213,333099998.0
2007-09-18 15:13:00,1.0213,1.0215,1.0213,1.0214,430399999.0
2007-09-18 15:14:00,1.0215,1.0216,1.0214,1.0215,522900000.0
2007-09-18 15:15:00,1.0215,1.0217,1.0215,1.0217,197600000.0
2007-09-18 15:16:00,1.0217,1.02195,1.0217,1.02195,474300000.0
2007-09-18 15:17:00,1.02195,1.0222,1.02185,1.02215,808199991.0
2007-09-18 15:18:00,1.02215,1.02225,1.0221,1.02225,398600000.0
2007-09-18 15:19:00,1.02225,1.02225,1.02195,1.02215,898999998.0
2007-09-18 15:20:00,1.02215,1.0222,1.02205,1.02205,84100002.0
2007-09-18 15:21:00,1.02205,1.0225,1.022,1.02245,653200001.0
2007-09-18 15:22:00,1.02235,1.0227,1.0223,1.0225,355800001.0
2007-09-18 15:23:00,1.02245,1.0225,1.02245,1.0225,17700000.0
2007-09-18 15:24:00,1.0225,1.0226,1.0225,1.0226,168800000.0
2007-09-18 15:25:00,1.0227,1.0227,1.0226,1.0227,192300000.0
2007-09-18 15:26:00,1.0227,1.0227,1.02255,1.02255,365100001.0
2007-09-18 15:27:00,1.02255,1.0226,1.02255,1.02255,61600000.0
2007-09-18 15:28:00,1.02255,1.0226,1.02245,1.0225,258200000.0
2007-09-18 15:29:00,1.02245,1.02255,1.02235,1.02235,217200002.0
2007-09-18 15:30:00,1.02235,1.0224,1.0223,1.0223,327900005.0
2007-09-18 15:31:00,1.0223,1.0224,1.02225,1.0224,362100005.0
2007-09-18 15:32:00,1.0224,1.0224,1.0222,1.02225,196000000.0
2007-09-18 15:33:00,1.02225,1.0224,1.0221,1.02235,324000003.0
2007-09-18 15:34:00,1.02235,1.0225,1.0222,1.0222,128600000.0
2007-09-18 15:35:00,1.0222,1.0222,1.02185,1.02185,207098683.0
2007-09-18 15:36:00,1.02185,1.02205,1.0218,1.02205,299300000.0
2007-09-18 15:37:00,1.0221,1.0223,1.0219,1.0219,669400000.0
2007-09-18 15:38:00,1.02195,1.022,1.0219,1.022,369699996.0
2007-09-18 15:39:00,1.022,1.0225,1.022,1.0225,591400000.0
2007-09-18 15:40:00,1.0225,1.0227,1.02235,1.02235,505299999.0
2007-09-18 15:41:00,1.02235,1.0229,1.02235,1.0229,657099999.0
2007-09-18 15:42:00,1.0229,1.0231,1.0229,1.02305,595499994.0
2007-09-18 15:43:00,1.0231,1.0231,1.0229,1.023,502699996.0
2007-09-18 15:44:00,1.023,1.023,1.0228,1.0228,315400000.0
2007-09-18 15:45:00,1.0228,1.0228,1.0227,1.0227,356920000.0
2007-09-18 15:46:00,1.0227,1.0227,1.0227,1.0227,44800000.0
2007-09-18 15:47:00,1.0227,1.0227,1.0226,1.0226,84000000.0
2007-09-18 15:48:00,1.02265,1.023,1.02265,1.0228,424329999.0
2007-09-18 15:49:00,1.0228,1.0228,1.0227,1.0228,223300003.0
2007-09-18 15:50:00,1.02275,1.0229,1.02275,1.02275,64700000.0
2007-09-18 15:51:00,1.0228,1.0232,1.0228,1.0232,293699996.0
2007-09-18 15:52:00,1.0232,1.0233,1.02275,1.0228,615100000.0
2007-09-18 15:53:00,1.02275,1.0229,1.02275,1.02285,509099999.0
2007-09-18 15:54:00,1.02285,1.02285,1.0227,1.02285,552500001.0
2007-09-18 15:55:00,1.02285,1.02285,1.02275,1.0228,276700000.0
2007-09-18 15:56:00,1.0228,1.0229,1.0228,1.0229,139999999.0
2007-09-18 15:57:00,1.0229,1.0229,1.0228,1.0229,66200000.0
2007-09-18 15:58:00,1.02285,1.0229,1.0228,1.0228,91800001.0
2007-09-18 15:59:00,1.0228,1.0229,1.0227,1.0227,214899999.0
2007-09-18 16:00:00,1.0227,1.0229,1.0227,1.02275,420300000.0
2007-09-18 16:01:00,1.0227,1.0228,1.0227,1.02275,313600001.0
2007-09-18 16:02:00,1.02275,1.0228,1.02275,1.0228,16200000.0
2007-09-18 16:03:00,1.0228,1.0228,1.02265,1.0227,304499998.0
2007-09-18 16:04:00,1.0227,1.0229,1.0224,1.0224,690199989.0
2007-09-18 16:05:00,1.02235,1.0225,1.02235,1.0224,720199998.0
2007-09-18 16:06:00,1.0225,1.02255,1.02235,1.02255,233100001.0
2007-09-18 16:07:00,1.02255,1.0226,1.02245,1.0225,191700000.0
2007-09-18 16:08:00,1.0226,1.0226,1.0224,1.0224,321100000.0
2007-09-18 16:09:00,1.0224,1.0225,1.0224,1.0225,572700007.0
2007-09-18 16:10:00,1.0225,1.0227,1.0225,1.02255,527600006.0
2007-09-18 16:11:00,1.0226,1.0229,1.02255,1.0228,116029296.0
2007-09-18 16:12:00,1.0227,1.0227,1.0227,1.0227,26400000.0
2007-09-18 16:13:00,1.0227,1.0227,1.0227,1.0227,132000000.0
2007-09-18 16:14:00,1.0227,1.0227,1.0225,1.0225,185399999.0
2007-09-18 16:15:00,1.0225,1.0226,1.0225,1.0225,173600003.0
2007-09-18 16:16:00,1.0225,1.023,1.0225,1.023,475600004.0
2007-09-18 16:17:00,1.023,1.0231,1.023,1.023,460899999.0
2007-09-18 16:18:00,1.023,1.023,1.0228,1.0229,606099999.0
2007-09-18 16:19:00,1.0229,1.0229,1.0227,1.02275,54500000.0
2007-09-18 16:20:00,1.02275,1.02275,1.0227,1.02275,58399999.0
2007-09-18 16:21:00,1.02275,1.0228,1.0222,1.0224,525700000.0
2007-09-18 16:22:00,1.0224,1.0225,1.022,1.022,1032199999.0
2007-09-18 16:23:00,1.02205,1.02205,1.02165,1.0218,490900000.0
2007-09-18 16:24:00,1.0218,1.0218,1.0216,1.0217,864799996.0
2007-09-18 16:25:00,1.0217,1.02205,1.0217,1.02205,108600000.0
2007-09-18 16:26:00,1.02205,1.02215,1.0219,1.02215,163400000.0
2007-09-18 16:27:00,1.02215,1.0226,1.02215,1.0225,100000000.0
2007-09-18 16:28:00,1.0225,1.0225,1.0223,1.0225,638299998.0
2007-09-18 16:29:00,1.02245,1.02255,1.02245,1.0225,235600000.0
2007-09-18 16:30:00,1.0225,1.0229,1.02245,1.0229,141000000.0
2007-09-18 16:31:00,1.0229,1.0232,1.0228,1.0228,319900000.0
2007-09-18 16:32:00,1.0228,1.0231,1.02275,1.0231,873099996.0
2007-09-18 16:33:00,1.0231,1.0238,1.0231,1.0238,611452722.0
2007-09-18 16:34:00,1.0238,1.0238,1.0233,1.0234,856600003.0
2007-09-18 16:35:00,1.0234,1.0234,1.0234,1.0234,239500000.0
2007-09-18 16:36:00,1.0234,1.0236,1.02335,1.0236,407599999.0
2007-09-18 16:37:00,1.0236,1.0236,1.0235,1.0236,402000000.0
2007-09-18 16:38:00,1.0236,1.0236,1.0235,1.0236,282200000.0
2007-09-18 16:39:00,1.02355,1.0236,1.0233,1.0233,191000000.0
2007-09-18 16:40:00,1.0233,1.0233,1.0231,1.02315,778399999.0
2007-09-18 16:41:00,1.0232,1.0234,1.02315,1.0234,238800000.0
2007-09-18 16:42:00,1.0234,1.0235,1.02315,1.0232,527200000.0
2007-09-18 16:43:00,1.0231,1.0232,1.02305,1.02305,464900001.0
2007-09-18 16:44:00,1.02305,1.0232,1.02305,1.0232,132800000.0
2007-09-18 16:45:00,1.0232,1.0233,1.0232,1.0233,103399999.0
2007-09-18 16:46:00,1.0233,1.0233,1.02315,1.0233,317399997.0
2007-09-18 16:47:00,1.0233,1.0233,1.02325,1.0233,40800000.0
2007-09-18 16:48:00,1.02325,1.0233,1.02295,1.023,391200000.0
2007-09-18 16:49:00,1.02295,1.0231,1.02295,1.023,373300000.0
2007-09-18 16:50:00,1.023,1.0231,1.0227,1.0228,616700000.0
2007-09-18 16:51:00,1.0228,1.023,1.02275,1.023,83100000.0
2007-09-18 16:52:00,1.023,1.023,1.0228,1.0228,140000002.0
2007-09-18 16:53:00,1.0228,1.02285,1.0224,1.02245,165200000.0
2007-09-18 16:54:00,1.0225,1.0225,1.02245,1.02245,28000000.0
2007-09-18 16:55:00,1.02245,1.0225,1.0224,1.0225,36100000.0
2007-09-18 16:56:00,1.0225,1.02255,1.02245,1.0225,239600000.0
2007-09-18 16:57:00,1.0225,1.02255,1.02205,1.0221,386800001.0
2007-09-18 16:58:00,1.0221,1.02215,1.02195,1.0221,671899999.0
2007-09-18 16:59:00,1.02205,1.0222,1.0218,1.022,876999997.0
2007-09-18 17:00:00,1.02205,1.02255,1.022,1.0225,1052399996.0
2007-09-18 17:01:00,1.0225,1.0227,1.0224,1.0226,456300000.0
2007-09-18 17:02:00,1.02255,1.0226,1.02255,1.0226,57700000.0
2007-09-18 17:03:00,1.0226,1.0226,1.0224,1.0224,603700000.0
2007-09-18 17:04:00,1.0223,1.0223,1.0221,1.02215,1009500004.0
2007-09-18 17:05:00,1.0222,1.0223,1.02215,1.0223,660000002.0
2007-09-18 17:06:00,1.0223,1.0223,1.02215,1.0223,576900003.0
2007-09-18 17:07:00,1.0223,1.0224,1.0223,1.02235,642900002.0
2007-09-18 17:08:00,1.0224,1.0225,1.02235,1.0224,201900001.0
2007-09-18 17:09:00,1.02245,1.0225,1.0224,1.02245,250459998.0
2007-09-18 17:10:00,1.02245,1.0225,1.0224,1.0225,408299998.0
2007-09-18 17:11:00,1.0225,1.0226,1.0225,1.0226,159099999.0
2007-09-18 17:12:00,1.0226,1.0226,1.02255,1.0226,81900000.0
2007-09-18 17:13:00,1.0226,1.02265,1.02255,1.02265,74200000.0
2007-09-18 17:14:00,1.02265,1.02275,1.0226,1.02265,348999999.0
2007-09-18 17:15:00,1.0227,1.0227,1.0224,1.0226,889600000.0
2007-09-18 17:16:00,1.0226,1.0227,1.0226,1.0227,630999998.0
2007-09-18 17:17:00,1.0227,1.02285,1.02265,1.02285,115200000.0
2007-09-18 17:18:00,1.02285,1.0229,1.02275,1.02275,235699999.0
2007-09-18 17:19:00,1.0228,1.0228,1.02275,1.02275,231000000.0
2007-09-18 17:20:00,1.02275,1.0229,1.02275,1.0228,463599999.0
2007-09-18 17:21:00,1.0228,1.02285,1.0228,1.02285,66300000.0
2007-09-18 17:22:00,1.02285,1.02285,1.02285,1.02285,3200000.0
2007-09-18 17:23:00,1.02285,1.023,1.02275,1.0229,190300000.0
2007-09-18 17:24:00,1.0229,1.0231,1.02285,1.0231,275800000.0
2007-09-18 17:25:00,1.02305,1.0231,1.0228,1.023,127999999.0
2007-09-18 17:26:00,1.023,1.023,1.02285,1.023,57000000.0
2007-09-18 17:27:00,1.023,1.0234,1.02285,1.0234,344500000.0
2007-09-18 17:28:00,1.0234,1.0235,1.0234,1.0235,108900001.0
2007-09-18 17:29:00,1.0235,1.0236,1.0233,1.0234,347900005.0
2007-09-18 17:30:00,1.0234,1.0236,1.02335,1.0234,225199999.0
2007-09-18 17:31:00,1.0234,1.0235,1.0233,1.0235,72500000.0
2007-09-18 17:32:00,1.0235,1.0235,1.0234,1.0234,57800000.0
2007-09-18 17:33:00,1.0234,1.0234,1.02285,1.02285,128900000.0
2007-09-18 17:34:00,1.023,1.0234,1.023,1.0233,53330000.0
2007-09-18 17:35:00,1.0233,1.0234,1.02325,1.0233,52400000.0
2007-09-18 17:36:00,1.0233,1.0233,1.0231,1.0233,238900000.0
2007-09-18 17:37:00,1.0233,1.0233,1.0233,1.0233,4000000.0
2007-09-18 17:38:00,1.0233,1.0233,1.02315,1.02325,53800000.0
2007-09-18 17:39:00,1.0233,1.0235,1.02325,1.0234,151000000.0
2007-09-18 17:40:00,1.02345,1.0235,1.0231,1.0232,236899999.0
2007-09-18 17:41:00,1.0232,1.0232,1.023,1.0231,277800002.0
2007-09-18 17:42:00,1.0231,1.0231,1.02255,1.0226,454299999.0
2007-09-18 17:43:00,1.02255,1.023,1.02255,1.02285,597699998.0
2007-09-18 17:44:00,1.02285,1.02285,1.0228,1.0228,60500000.0
2007-09-18 17:45:00,1.0228,1.023,1.0227,1.023,323100000.0
2007-09-18 17:46:00,1.023,1.0231,1.023,1.0231,31099999.0
2007-09-18 17:47:00,1.0231,1.0231,1.023,1.0231,73300002.0
2007-09-18 17:48:00,1.0231,1.0231,1.0229,1.0229,185200000.0
2007-09-18 17:49:00,1.023,1.023,1.023,1.023,41200000.0
2007-09-18 17:50:00,1.023,1.023,1.023,1.023,15400000.0
2007-09-18 17:51:00,1.023,1.0231,1.02295,1.02295,144200000.0
2007-09-18 17:52:00,1.02295,1.023,1.02285,1.023,141600000.0
2007-09-18 17:53:00,1.023,1.023,1.023,1.023,11600000.0
2007-09-18 17:54:00,1.023,1.023,1.02265,1.02265,290300001.0
2007-09-18 17:55:00,1.0227,1.02275,1.0227,1.02275,33000001.0
2007-09-18 17:56:00,1.02275,1.0231,1.0226,1.0228,836199997.0
2007-09-18 17:57:00,1.023,1.0232,1.023,1.0232,128400000.0
2007-09-18 17:58:00,1.0231,1.0233,1.0231,1.0232,178600000.0
2007-09-18 17:59:00,1.02315,1.0237,1.02305,1.0237,927200001.0
2007-09-18 18:00:00,1.02365,1.0237,1.0235,1.0235,358599998.0
2007-09-18 18:01:00,1.0235,1.0235,1.0232,1.0233,653299994.0
2007-09-18 18:02:00,1.0233,1.0233,1.023,1.0231,254700000.0
2007-09-18 18:03:00,1.0231,1.0231,1.0228,1.0231,323400000.0
2007-09-18 18:04:00,1.0231,1.0232,1.023,1.0231,173000000.0
2007-09-18 18:05:00,1.0231,1.0232,1.023,1.0232,69400000.0
2007-09-18 18:06:00,1.0231,1.0231,1.0226,1.0227,587500005.0
2007-09-18 18:07:00,1.0227,1.0228,1.0227,1.0227,407200003.0
2007-09-18 18:08:00,1.0227,1.02285,1.0227,1.02285,329900001.0
2007-09-18 18:09:00,1.02285,1.023,1.02285,1.02285,6800000.0
2007-09-18 18:10:00,1.023,1.0232,1.023,1.023,121700000.0
2007-09-18 18:11:00,1.023,1.023,1.02295,1.023,86400000.0
2007-09-18 18:12:00,1.023,1.0232,1.02295,1.02295,179400000.0
2007-09-18 18:13:00,1.023,1.0232,1.02295,1.02305,331199999.0
2007-09-18 18:14:00,1.0231,1.0233,1.023,1.02315,262300000.0
2007-09-18 18:15:00,1.0231,1.0235,1.0231,1.0235,144699999.0
2007-09-18 18:16:00,1.0235,1.0236,1.02345,1.02345,201600000.0
2007-09-18 18:17:00,1.0235,1.0235,1.0232,1.0233,329300000.0
2007-09-18 18:18:00,1.0233,1.0233,1.02315,1.0233,161600000.0
2007-09-18 18:19:00,1.0233,1.0233,1.02315,1.0233,190400001.0
2007-09-18 18:20:00,1.0233,1.0233,1.0232,1.0233,194000000.0
2007-09-18 18:21:00,1.0233,1.0233,1.0233,1.0233,100600000.0
2007-09-18 18:22:00,1.0233,1.0233,1.02325,1.0233,103400000.0
2007-09-18 18:23:00,1.02325,1.0234,1.02325,1.02335,153599999.0
2007-09-18 18:24:00,1.02335,1.0234,1.0233,1.0234,99499998.0
2007-09-18 18:25:00,1.0234,1.0234,1.0234,1.0234,8300000.0
2007-09-18 18:26:00,1.0233,1.0233,1.0233,1.0233,89400000.0
2007-09-18 18:27:00,1.0233,1.0233,1.0233,1.0233,31100000.0
2007-09-18 18:28:00,1.0233,1.0234,1.0233,1.0234,172299999.0
2007-09-18 18:29:00,1.0234,1.0235,1.02335,1.0235,196000000.0
2007-09-18 18:30:00,1.0235,1.0236,1.02345,1.0236,176000000.0
2007-09-18 18:31:00,1.0236,1.0238,1.0236,1.0237,127000000.0
2007-09-18 18:32:00,1.0237,1.0237,1.0235,1.0235,307700001.0
2007-09-18 18:33:00,1.0235,1.0236,1.02345,1.02345,285999999.0
2007-09-18 18:34:00,1.02345,1.0237,1.02345,1.0237,228900006.0
2007-09-18 18:35:00,1.0237,1.0238,1.0237,1.0237,116199999.0
2007-09-18 18:36:00,1.0238,1.0238,1.0235,1.0235,362200004.0
2007-09-18 18:37:00,1.02345,1.0236,1.0234,1.0235,206700001.0
2007-09-18 18:38:00,1.0235,1.0235,1.0235,1.0235,58000000.0
2007-09-18 18:39:00,1.0235,1.0235,1.0234,1.0235,170599999.0
2007-09-18 18:40:00,1.0235,1.0236,1.0235,1.0235,72600000.0
2007-09-18 18:41:00,1.0235,1.0235,1.02345,1.02345,33399999.0
2007-09-18 18:42:00,1.0235,1.0236,1.0235,1.0236,43900000.0
2007-09-18 18:43:00,1.02355,1.0236,1.0235,1.0236,40199999.0
2007-09-18 18:44:00,1.0236,1.0236,1.0235,1.0235,173899994.0
2007-09-18 18:45:00,1.0235,1.0236,1.0235,1.0236,144400000.0
2007-09-18 18:46:00,1.0236,1.0237,1.0236,1.0236,93100000.0
2007-09-18 18:47:00,1.0237,1.0238,1.0236,1.0238,102700000.0
2007-09-18 18:48:00,1.0238,1.0238,1.0238,1.0238,76600000.0
2007-09-18 18:49:00,1.0238,1.024,1.0238,1.0239,245299999.0
2007-09-18 18:50:00,1.0239,1.0239,1.0239,1.0239,54900000.0
2007-09-18 18:51:00,1.0239,1.024,1.0239,1.02395,348599998.0
2007-09-18 18:52:00,1.02395,1.0244,1.02395,1.0242,561199994.0
2007-09-18 18:53:00,1.0242,1.0242,1.0241,1.0242,345499995.0
2007-09-18 18:54:00,1.0242,1.0243,1.02405,1.02405,1333600001.0
2007-09-18 18:55:00,1.0241,1.0241,1.0241,1.0241,1062900004.0
2007-09-18 18:56:00,1.0241,1.0241,1.0239,1.0239,468299998.0
2007-09-18 18:57:00,1.0239,1.0239,1.0236,1.0236,448000004.0
2007-09-18 18:58:00,1.0236,1.0236,1.02355,1.0236,257800001.0
2007-09-18 18:59:00,1.0236,1.0237,1.0236,1.0236,80600000.0
2007-09-18 19:00:00,1.0236,1.02375,1.0236,1.0236,458800000.0
2007-09-18 19:01:00,1.0236,1.0236,1.02355,1.0236,174999999.0
2007-09-18 19:02:00,1.02365,1.02365,1.02365,1.02365,800000.0
2007-09-18 19:03:00,1.02365,1.02365,1.02325,1.02325,134200000.0
2007-09-18 19:04:00,1.02325,1.0234,1.0232,1.0233,73699999.0
2007-09-18 19:05:00,1.0232,1.0232,1.02315,1.0232,171300000.0
2007-09-18 19:06:00,1.0232,1.0232,1.0232,1.0232,56000000.0
2007-09-18 19:07:00,1.02315,1.02315,1.023,1.02305,192300000.0
2007-09-18 19:08:00,1.02305,1.02315,1.023,1.02315,304099995.0
2007-09-18 19:09:00,1.02315,1.02315,1.02305,1.02305,36800000.0
2007-09-18 19:10:00,1.023,1.0232,1.023,1.0232,223299995.0
2007-09-18 19:11:00,1.0232,1.0232,1.02295,1.023,284700001.0
2007-09-18 19:12:00,1.023,1.023,1.0228,1.0228,117300000.0
2007-09-18 19:13:00,1.0229,1.0229,1.0229,1.0229,41700000.0
2007-09-18 19:14:00,1.0229,1.02315,1.0229,1.02315,253199999.0
2007-09-18 19:15:00,1.02315,1.0232,1.02315,1.0232,18300000.0
2007-09-18 19:16:00,1.0232,1.0232,1.0231,1.0231,22400000.0
2007-09-18 19:17:00,1.0231,1.02315,1.0231,1.02315,35300000.0
2007-09-18 19:18:00,1.0231,1.0232,1.0231,1.0232,31100000.0
2007-09-18 19:19:00,1.0231,1.0232,1.02305,1.02305,133899999.0
2007-09-18 19:20:00,1.023,1.0231,1.0228,1.0228,244900000.0
2007-09-18 19:21:00,1.02275,1.023,1.02275,1.0229,459500000.0
2007-09-18 19:22:00,1.0229,1.023,1.0229,1.023,277300000.0
2007-09-18 19:23:00,1.023,1.023,1.0229,1.0229,26000000.0
2007-09-18 19:24:00,1.0229,1.0229,1.0229,1.0229,257700000.0
2007-09-18 19:25:00,1.0229,1.0229,1.02265,1.0227,444399998.0
2007-09-18 19:26:00,1.02265,1.0227,1.02255,1.0227,263799999.0
2007-09-18 19:27:00,1.0227,1.0227,1.0227,1.0227,154299999.0
2007-09-18 19:28:00,1.0227,1.0228,1.02255,1.02255,397000001.0
2007-09-18 19:29:00,1.02255,1.0226,1.0225,1.0225,226000001.0
2007-09-18 19:30:00,1.0225,1.0225,1.0224,1.0224,222400000.0
2007-09-18 19:31:00,1.0224,1.0224,1.0224,1.0224,8000000.0
2007-09-18 19:32:00,1.0224,1.0224,1.0224,1.0224,42300000.0
2007-09-18 19:33:00,1.0224,1.0227,1.0223,1.0225,427900000.0
2007-09-18 19:34:00,1.02255,1.02275,1.02255,1.0227,332500002.0
2007-09-18 19:35:00,1.0227,1.0229,1.0227,1.0229,354000006.0
2007-09-18 19:36:00,1.0229,1.0229,1.02285,1.02285,410899999.0
2007-09-18 19:37:00,1.02285,1.0229,1.0228,1.0228,216800002.0
2007-09-18 19:38:00,1.0228,1.0228,1.02275,1.0228,91700001.0
2007-09-18 19:39:00,1.0228,1.0228,1.0228,1.0228,52700000.0
2007-09-18 19:40:00,1.0228,1.02285,1.02275,1.02285,346400000.0
2007-09-18 19:41:00,1.0229,1.0232,1.0229,1.0232,447200000.0
2007-09-18 19:42:00,1.0232,1.0237,1.0232,1.0236,112699999.0
2007-09-18 19:43:00,1.0236,1.0236,1.02335,1.0235,53900000.0
2007-09-18 19:44:00,1.0235,1.0235,1.0235,1.0235,21700000.0
2007-09-18 19:45:00,1.0235,1.0235,1.0234,1.0234,36400000.0
2007-09-18 19:46:00,1.0234,1.0235,1.02335,1.0235,215100000.0
2007-09-18 19:47:00,1.0234,1.0236,1.02335,1.0236,310799996.0
2007-09-18 19:48:00,1.0236,1.0237,1.0236,1.0237,196700000.0
2007-09-18 19:49:00,1.0237,1.0237,1.02315,1.02325,500300000.0
2007-09-18 19:50:00,1.02325,1.0233,1.02325,1.0233,159600001.0
2007-09-18 19:51:00,1.0233,1.0233,1.0233,1.0233,224800000.0
2007-09-18 19:52:00,1.0233,1.0233,1.0232,1.0232,177600000.0
2007-09-18 19:53:00,1.0232,1.0233,1.0232,1.0233,200000000.0
2007-09-18 19:54:00,1.0233,1.0233,1.0229,1.0229,240000001.0
2007-09-18 19:55:00,1.0229,1.023,1.0229,1.023,304000005.0
2007-09-18 19:56:00,1.023,1.023,1.0226,1.0226,543600006.0
2007-09-18 19:57:00,1.0226,1.0227,1.02255,1.0227,505000000.0
2007-09-18 19:58:00,1.0227,1.0228,1.0225,1.0226,330600001.0
2007-09-18 19:59:00,1.0226,1.0226,1.0223,1.0225,379000000.0
2007-09-18 20:00:00,1.0225,1.0225,1.0223,1.0225,230100000.0
2007-09-18 20:01:00,1.0225,1.0225,1.02185,1.0222,426500000.0
2007-09-18 20:02:00,1.0222,1.0226,1.0221,1.0224,434500001.0
2007-09-18 20:03:00,1.02235,1.0225,1.0222,1.02235,465600001.0
2007-09-18 20:04:00,1.02235,1.02235,1.02225,1.0223,322600000.0
2007-09-18 20:05:00,1.0223,1.0223,1.0223,1.0223,8600000.0
2007-09-18 20:06:00,1.0223,1.0225,1.02215,1.02225,205999999.0
2007-09-18 20:07:00,1.0222,1.0223,1.0222,1.0223,95199998.0
2007-09-18 20:08:00,1.0223,1.0224,1.0223,1.0224,43400000.0
2007-09-18 20:09:00,1.0224,1.0228,1.02225,1.0226,589800000.0
2007-09-18 20:10:00,1.0226,1.0229,1.0225,1.0229,192600000.0
2007-09-18 20:11:00,1.02285,1.023,1.02265,1.0229,528200003.0
2007-09-18 20:12:00,1.0229,1.0229,1.0224,1.0225,183199999.0
2007-09-18 20:13:00,1.0226,1.0231,1.0225,1.0226,448400003.0
2007-09-18 20:14:00,1.02255,1.02275,1.0225,1.0225,128100000.0
2007-09-18 20:15:00,1.0223,1.0223,1.0182,1.0187,541700001.0
2007-09-18 20:16:00,1.0188,1.0202,1.0188,1.02015,351800000.0
2007-09-18 20:17:00,1.0202,1.0202,1.0185,1.0193,415300000.0
2007-09-18 20:18:00,1.0193,1.02,1.019,1.019,801100000.0
2007-09-18 20:19:00,1.019,1.0197,1.0189,1.0194,1194999993.0
2007-09-18 20:20:00,1.0194,1.0204,1.0194,1.02015,1080999995.0
2007-09-18 20:21:00,1.0204,1.02105,1.02015,1.021,376300000.0
2007-09-18 20:22:00,1.0211,1.02145,1.0208,1.02105,566000000.0
2007-09-18 20:23:00,1.02105,1.02105,1.0202,1.02045,488300000.0
2007-09-18 20:24:00,1.02045,1.0206,1.0198,1.02035,227000001.0
2007-09-18 20:25:00,1.02035,1.02045,1.01975,1.01975,327880000.0
2007-09-18 20:26:00,1.0198,1.0199,1.0188,1.0191,1142300000.0
2007-09-18 20:27:00,1.0191,1.0194,1.0189,1.0191,297599999.0
2007-09-18 20:28:00,1.019,1.01935,1.0188,1.0189,948300004.0
2007-09-18 20:29:00,1.0189,1.0197,1.0189,1.0196,690799996.0
2007-09-18 20:30:00,1.0196,1.0196,1.0192,1.0192,614399998.0
2007-09-18 20:31:00,1.0192,1.0195,1.0192,1.0194,237400000.0
2007-09-18 20:32:00,1.0194,1.0194,1.0184,1.0185,550599998.0
2007-09-18 20:33:00,1.0185,1.0185,1.0182,1.0182,463700000.0
2007-09-18 20:34:00,1.0183,1.0184,1.0179,1.018,369800001.0
2007-09-18 20:35:00,1.018,1.018,1.0171,1.01725,601999999.0
2007-09-18 20:36:00,1.01725,1.0178,1.0172,1.0175,559999999.0
2007-09-18 20:37:00,1.0175,1.01755,1.0165,1.0165,397660001.0
2007-09-18 20:38:00,1.0166,1.0169,1.0164,1.0168,290500000.0
2007-09-18 20:39:00,1.0168,1.01695,1.01675,1.0168,410200000.0
2007-09-18 20:40:00,1.01685,1.0169,1.0165,1.0167,456500008.0
2007-09-18 20:41:00,1.01665,1.0175,1.0166,1.01745,422999999.0
2007-09-18 20:42:00,1.01745,1.01755,1.0171,1.0173,425299998.0
2007-09-18 20:43:00,1.0173,1.0173,1.0171,1.01725,430400003.0
2007-09-18 20:44:00,1.01725,1.01725,1.01695,1.01695,117700000.0
2007-09-18 20:45:00,1.0168,1.0168,1.0167,1.0168,51800000.0
2007-09-18 20:46:00,1.0168,1.0168,1.01645,1.0165,79800000.0
2007-09-18 20:47:00,1.0165,1.0167,1.01635,1.0164,193700000.0
2007-09-18 20:48:00,1.0164,1.01675,1.0164,1.01675,627100004.0
2007-09-18 20:49:00,1.01675,1.0168,1.01635,1.0165,823700000.0
2007-09-18 20:50:00,1.0165,1.0167,1.01635,1.01665,428000002.0
2007-09-18 20:51:00,1.0166,1.0168,1.01635,1.01665,575300002.0
2007-09-18 20:52:00,1.0167,1.01755,1.0167,1.01735,487300001.0
2007-09-18 20:53:00,1.0173,1.0173,1.01705,1.0172,289500000.0
2007-09-18 20:54:00,1.0173,1.0173,1.0165,1.01675,274200000.0
2007-09-18 20:55:00,1.0168,1.0171,1.0167,1.017,477599999.0
2007-09-18 20:56:00,1.01695,1.017,1.0167,1.01675,330900000.0
2007-09-18 20:57:00,1.0168,1.0169,1.01645,1.01665,336600001.0
2007-09-18 20:58:00,1.0167,1.0169,1.0166,1.01675,407600000.0
2007-09-18 20:59:00,1.01675,1.0169,1.01645,1.0165,884900000.0
2007-09-18 21:00:00,1.01645,1.01645,1.0156,1.0158,615299999.0
2007-09-18 21:01:00,1.0158,1.01595,1.01545,1.0155,381600000.0
2007-09-18 21:02:00,1.0155,1.0158,1.0155,1.0157,407999999.0
2007-09-18 21:03:00,1.0157,1.016,1.0157,1.0158,357800000.0
2007-09-18 21:04:00,1.01575,1.01575,1.0147,1.0154,478700001.0
2007-09-18 21:05:00,1.0153,1.0154,1.0147,1.0147,182600000.0
2007-09-18 21:06:00,1.0147,1.01475,1.0145,1.0146,457700000.0
2007-09-18 21:07:00,1.0146,1.0152,1.01455,1.015,527999999.0
2007-09-18 21:08:00,1.01495,1.0151,1.0149,1.01505,205300000.0
2007-09-18 21:09:00,1.015,1.0151,1.01435,1.01445,222700000.0
2007-09-18 21:10:00,1.0145,1.0146,1.0142,1.0146,383600002.0
2007-09-18 21:11:00,1.0146,1.0146,1.0139,1.0141,245500000.0
2007-09-18 21:12:00,1.014,1.0142,1.01375,1.01405,724700000.0
2007-09-18 21:13:00,1.01405,1.0141,1.01385,1.0141,330399998.0
2007-09-18 21:14:00,1.0141,1.0142,1.01405,1.0142,133300000.0
2007-09-18 21:15:00,1.0142,1.01435,1.0141,1.01415,166399999.0
2007-09-18 21:16:00,1.01415,1.0144,1.01405,1.0144,200100000.0
2007-09-18 21:17:00,1.0144,1.0146,1.0141,1.01415,80000000.0
2007-09-18 21:18:00,1.01415,1.01435,1.0141,1.0141,173500000.0
2007-09-18 21:19:00,1.0141,1.01435,1.0139,1.01435,194700000.0
2007-09-18 21:20:00,1.01435,1.0144,1.01395,1.0141,172500000.0
2007-09-18 21:21:00,1.0141,1.0141,1.0134,1.0136,409400000.0
2007-09-18 21:22:00,1.0135,1.0135,1.0132,1.0132,164848671.0
2007-09-18 21:23:00,1.0132,1.0133,1.0126,1.0126,523800000.0
2007-09-18 21:24:00,1.0126,1.0136,1.0126,1.01335,581199998.0
2007-09-18 21:25:00,1.01335,1.0142,1.01335,1.01355,429599997.0
2007-09-18 21:26:00,1.0136,1.014,1.01345,1.014,171100001.0
2007-09-18 21:27:00,1.014,1.0143,1.014,1.0143,203100000.0
2007-09-18 21:28:00,1.0143,1.01435,1.014,1.01405,450699998.0
2007-09-18 21:29:00,1.014,1.0148,1.01385,1.0141,413599999.0
2007-09-18 21:30:00,1.0141,1.0144,1.014,1.0143,68700000.0
2007-09-18 21:31:00,1.0142,1.0143,1.0142,1.0143,7400000.0
2007-09-18 21:32:00,1.0142,1.0143,1.0141,1.0142,88600000.0
2007-09-18 21:33:00,1.0142,1.01455,1.0141,1.0145,138100001.0
2007-09-18 21:34:00,1.0145,1.0145,1.0144,1.0145,63500000.0
2007-09-18 21:35:00,1.0145,1.01455,1.01425,1.01435,127899999.0
2007-09-18 21:36:00,1.01435,1.0144,1.0143,1.0144,19800000.0
2007-09-18 21:37:00,1.0144,1.0144,1.01395,1.0141,108500000.0
2007-09-18 21:38:00,1.01405,1.0143,1.01405,1.01425,163700000.0
2007-09-18 21:39:00,1.0143,1.0143,1.01415,1.0142,212400000.0
2007-09-18 21:40:00,1.0142,1.0142,1.0141,1.0141,124200000.0
2007-09-18 21:41:00,1.0141,1.0141,1.01405,1.0141,445400003.0
2007-09-18 21:42:00,1.0141,1.0143,1.01355,1.01355,324500000.0
2007-09-18 21:43:00,1.0135,1.0138,1.0133,1.0133,286800000.0
2007-09-18 21:44:00,1.0133,1.0136,1.0131,1.0131,109550000.0
2007-09-18 21:45:00,1.0131,1.0136,1.0131,1.01335,268800000.0
2007-09-18 21:46:00,1.0133,1.0135,1.0133,1.01345,100500000.0
2007-09-18 21:47:00,1.0135,1.0136,1.01325,1.0135,67800000.0
2007-09-18 21:48:00,1.0135,1.0135,1.0133,1.0134,54000000.0
2007-09-18 21:49:00,1.0134,1.0134,1.0132,1.0133,180800001.0
2007-09-18 21:50:00,1.0133,1.0133,1.0132,1.0133,73600000.0
2007-09-18 21:51:00,1.0133,1.0133,1.013,1.0131,70600000.0
2007-09-18 21:52:00,1.01305,1.0132,1.01305,1.0131,73700000.0
2007-09-18 21:53:00,1.0131,1.0134,1.013,1.0133,74700000.0
2007-09-18 21:54:00,1.0133,1.01335,1.01325,1.01325,56700000.0
2007-09-18 21:55:00,1.01325,1.0134,1.01325,1.0134,36100000.0
2007-09-18 21:56:00,1.0134,1.01345,1.0134,1.0134,42900000.0
2007-09-18 21:57:00,1.0134,1.01385,1.0134,1.01375,107700000.0
2007-09-18 21:58:00,1.01375,1.01385,1.0136,1.0136,111500000.0
2007-09-18 21:59:00,1.0136,1.01385,1.0136,1.0137,81800000.0
2007-09-18 22:00:00,1.0137,1.01385,1.0136,1.01365,21400000.0
2007-09-18 22:01:00,1.01365,1.0137,1.0135,1.0135,47200000.0
2007-09-18 22:02:00,1.0135,1.0135,1.0129,1.0129,71600000.0
2007-09-18 22:03:00,1.0129,1.01315,1.0128,1.0131,145700000.0
2007-09-18 22:04:00,1.0132,1.0135,1.01295,1.01315,311800000.0
2007-09-18 22:05:00,1.01315,1.01345,1.01315,1.0133,153800001.0
2007-09-18 22:06:00,1.0134,1.0135,1.01325,1.0134,35500000.0
2007-09-18 22:07:00,1.0134,1.0136,1.0132,1.01355,220800000.0
2007-09-18 22:08:00,1.01355,1.0136,1.01325,1.01345,202800000.0
2007-09-18 22:09:00,1.0135,1.01375,1.01345,1.01365,211800000.0
2007-09-18 22:10:00,1.01365,1.0137,1.0134,1.0134,292500000.0
2007-09-18 22:11:00,1.0134,1.0135,1.0133,1.01335,143200000.0
2007-09-18 22:12:00,1.01335,1.0134,1.0133,1.0133,150999997.0
2007-09-18 22:13:00,1.01335,1.0134,1.0133,1.0133,34800000.0
2007-09-18 22:14:00,1.0133,1.0133,1.01315,1.0133,251900000.0
2007-09-18 22:15:00,1.01325,1.0133,1.0132,1.0133,169600000.0
2007-09-18 22:16:00,1.0133,1.01335,1.01315,1.0133,114100000.0
2007-09-18 22:17:00,1.01335,1.01335,1.01305,1.01325,106800000.0
2007-09-18 22:18:00,1.01325,1.0133,1.0132,1.0133,13200000.0
2007-09-18 22:19:00,1.0133,1.0133,1.01285,1.01285,10900000.0
2007-09-18 22:20:00,1.0129,1.01295,1.0129,1.01295,17600000.0
2007-09-18 22:21:00,1.01295,1.0132,1.01285,1.01305,106900000.0
2007-09-18 22:22:00,1.01305,1.01335,1.013,1.01325,71000000.0
2007-09-18 22:23:00,1.01325,1.01325,1.01315,1.01315,8800000.0
2007-09-18 22:24:00,1.0132,1.0132,1.0131,1.01315,52800000.0
2007-09-18 22:25:00,1.01315,1.01315,1.01295,1.013,54400000.0
2007-09-18 22:26:00,1.01295,1.01295,1.01295,1.01295,33000000.0
2007-09-18 22:27:00,1.01295,1.013,1.01295,1.01295,30000000.0
2007-09-18 22:28:00,1.013,1.01315,1.0129,1.01315,67100000.0
2007-09-18 22:29:00,1.01315,1.01315,1.01255,1.0127,170400000.0
2007-09-18 22:30:00,1.0127,1.01275,1.0125,1.0127,256899998.0
2007-09-18 22:31:00,1.0127,1.01295,1.0127,1.01295,61300000.0
2007-09-18 22:32:00,1.01295,1.013,1.01295,1.013,21000000.0
2007-09-18 22:33:00,1.013,1.01305,1.01295,1.013,30200000.0
2007-09-18 22:34:00,1.013,1.013,1.013,1.013,47000000.0
2007-09-18 22:35:00,1.013,1.013,1.01275,1.01285,58000000.0
2007-09-18 22:36:00,1.0129,1.01295,1.0129,1.01295,10400000.0
2007-09-18 22:37:00,1.01295,1.01295,1.01295,1.01295,9200000.0
2007-09-18 22:38:00,1.01295,1.01295,1.01275,1.0128,290500001.0
2007-09-18 22:39:00,1.01285,1.01285,1.01265,1.01265,202699999.0
2007-09-18 22:40:00,1.01265,1.01265,1.0124,1.0125,173900000.0
2007-09-18 22:41:00,1.01255,1.01255,1.01205,1.0124,196600000.0
2007-09-18 22:42:00,1.0124,1.01275,1.0124,1.01275,135400003.0
2007-09-18 22:43:00,1.01275,1.01275,1.01255,1.0127,168600000.0
2007-09-18 22:44:00,1.0128,1.01305,1.0128,1.0129,131000000.0
2007-09-18 22:45:00,1.0129,1.0131,1.01285,1.01305,193499997.0
2007-09-18 22:46:00,1.01305,1.0134,1.0129,1.01315,451900000.0
2007-09-18 22:47:00,1.01305,1.0134,1.01295,1.0132,202600000.0
2007-09-18 22:48:00,1.0132,1.0134,1.01315,1.01325,56400000.0
2007-09-18 22:49:00,1.01325,1.01325,1.0128,1.01315,167600000.0
2007-09-18 22:50:00,1.01315,1.01315,1.0131,1.01315,51000000.0
2007-09-18 22:51:00,1.01315,1.0132,1.01305,1.01315,123800000.0
2007-09-18 22:52:00,1.01315,1.0139,1.01315,1.01345,186800000.0
2007-09-18 22:53:00,1.0135,1.01355,1.01325,1.01325,76900000.0
2007-09-18 22:54:00,1.01325,1.01325,1.01325,1.01325,4600000.0
2007-09-18 22:55:00,1.01325,1.01325,1.0132,1.0132,49400000.0
2007-09-18 22:56:00,1.0132,1.0132,1.0128,1.01285,177600000.0
2007-09-18 22:57:00,1.01285,1.01305,1.0125,1.0126,245300000.0
2007-09-18 22:58:00,1.01265,1.01265,1.0124,1.01255,112600000.0
2007-09-18 22:59:00,1.0125,1.0126,1.0125,1.0126,12800000.0
2007-09-18 23:00:00,1.0126,1.0129,1.0126,1.0129,36600000.0
2007-09-18 23:01:00,1.0128,1.0138,1.0128,1.0138,19100000.0
2007-09-18 23:02:00,1.0131,1.0133,1.0131,1.0131,13600000.0
2007-09-18 23:03:00,1.0132,1.0133,1.0132,1.0132,4800000.0
2007-09-18 23:04:00,1.01311,1.01311,1.01292,1.01303,81600000.0
2007-09-18 23:05:00,1.0131,1.0132,1.013,1.0132,20800000.0
2007-09-18 23:06:00,1.0131,1.0131,1.0131,1.0131,3200000.0
2007-09-18 23:07:00,1.013,1.01305,1.013,1.01305,13400000.0
2007-09-18 23:08:00,1.0127,1.01272,1.01255,1.01265,447999999.0
2007-09-18 23:09:00,1.01253,1.01268,1.01245,1.01268,714799996.0
2007-09-18 23:10:00,1.01284,1.01284,1.01274,1.01282,57900000.0
2007-09-18 23:11:00,1.01305,1.01315,1.013,1.01305,34200000.0
2007-09-18 23:12:00,1.013,1.01305,1.01255,1.01265,86600000.0
2007-09-18 23:13:00,1.0126,1.0126,1.0126,1.0126,8600000.0
2007-09-18 23:14:00,1.0127,1.01315,1.0127,1.01305,125000000.0
2007-09-18 23:15:00,1.01295,1.01295,1.0124,1.01285,106500000.0
2007-09-18 23:16:00,1.01285,1.01285,1.01265,1.01275,25600000.0
2007-09-18 23:17:00,1.0128,1.01295,1.0127,1.0127,20200000.0
2007-09-18 23:18:00,1.0128,1.0132,1.0127,1.01295,155400000.0
2007-09-18 23:19:00,1.01295,1.01295,1.0127,1.01285,13000000.0
2007-09-18 23:20:00,1.0129,1.0132,1.01285,1.01305,72300000.0
2007-09-18 23:21:00,1.01305,1.01305,1.0129,1.01305,84000000.0
2007-09-18 23:22:00,1.01305,1.01305,1.0128,1.0128,30200000.0
2007-09-18 23:23:00,1.0128,1.01295,1.0126,1.01285,108100000.0
2007-09-18 23:24:00,1.01285,1.01285,1.0127,1.0128,45000000.0
2007-09-18 23:25:00,1.01285,1.01305,1.0127,1.01285,79400000.0
2007-09-18 23:26:00,1.01285,1.01385,1.0128,1.01285,231100000.0
2007-09-18 23:27:00,1.0128,1.01315,1.0128,1.01315,93000000.0
2007-09-18 23:28:00,1.01315,1.01315,1.0128,1.0128,24100000.0
2007-09-18 23:29:00,1.0129,1.0133,1.0129,1.0133,83800000.0
2007-09-18 23:30:00,1.0133,1.01355,1.0131,1.01335,111200000.0
2007-09-18 23:31:00,1.01335,1.01335,1.01305,1.01305,29000000.0
2007-09-18 23:32:00,1.01305,1.01305,1.01305,1.01305,9200000.0
2007-09-18 23:33:00,1.0129,1.01305,1.0127,1.01305,15700000.0
2007-09-18 23:34:00,1.0131,1.01325,1.01295,1.01325,57000000.0
2007-09-18 23:35:00,1.01325,1.01335,1.01325,1.01335,28800000.0
2007-09-18 23:36:00,1.0134,1.01365,1.0134,1.01355,88400000.0
2007-09-18 23:37:00,1.01355,1.01355,1.01345,1.01345,20600000.0
2007-09-18 23:38:00,1.01345,1.01375,1.0134,1.01365,64400000.0
2007-09-18 23:39:00,1.01365,1.01365,1.013,1.01315,90800000.0
2007-09-18 23:40:00,1.01315,1.0138,1.01315,1.01335,123000000.0
2007-09-18 23:41:00,1.0134,1.0136,1.0133,1.01355,165600000.0
2007-09-18 23:42:00,1.01355,1.0137,1.0134,1.01365,51800000.0
2007-09-18 23:43:00,1.01365,1.01365,1.01355,1.0136,32000000.0
2007-09-18 23:44:00,1.01355,1.01355,1.01325,1.0135,78300000.0
2007-09-18 23:45:00,1.0136,1.01365,1.01325,1.01355,56300000.0
2007-09-18 23:46:00,1.01355,1.01355,1.01345,1.01345,28200000.0
2007-09-18 23:47:00,1.01345,1.0135,1.0132,1.01325,78400000.0
2007-09-18 23:48:00,1.01325,1.01355,1.01325,1.0135,238600002.0
2007-09-18 23:49:00,1.0135,1.0136,1.01325,1.0136,46400000.0
2007-09-18 23:50:00,1.0134,1.01375,1.0133,1.01335,186300000.0
2007-09-18 23:51:00,1.01335,1.01375,1.0131,1.01375,97400000.0
2007-09-18 23:52:00,1.01334,1.0137,1.01333,1.01337,488700000.0
2007-09-18 23:53:00,1.01375,1.01375,1.01355,1.01365,16000000.0
2007-09-18 23:54:00,1.01365,1.01365,1.01355,1.01355,35800000.0
2007-09-18 23:55:00,1.01355,1.01365,1.01355,1.01365,21800000.0
2007-09-18 23:56:00,1.01365,1.01395,1.0136,1.01395,65800000.0
2007-09-18 23:57:00,1.01385,1.01385,1.01375,1.01375,30400000.0
2007-09-18 23:58:00,1.01365,1.01385,1.01365,1.01375,75200000.0
2007-09-18 23:59:00,1.01375,1.01375,1.01375,1.01375,4600000.0
2007-09-19 00:00:00,1.01375,1.01375,1.0137,1.0137,58300000.0
2007-09-19 00:01:00,1.0137,1.0138,1.0137,1.0138,22600000.0
2007-09-19 00:02:00,1.0138,1.0143,1.0138,1.0141,81400000.0
2007-09-19 00:03:00,1.0141,1.0145,1.01405,1.0145,98700000.0
2007-09-19 00:04:00,1.0143,1.0145,1.0142,1.01425,61000000.0
2007-09-19 00:05:00,1.01425,1.0145,1.01415,1.01445,20900000.0
2007-09-19 00:06:00,1.0144,1.0144,1.01425,1.01425,32000000.0
2007-09-19 00:07:00,1.0143,1.01435,1.0143,1.0143,36700000.0
2007-09-19 00:08:00,1.01435,1.01445,1.01435,1.01445,9200000.0
2007-09-19 00:09:00,1.0145,1.0145,1.0145,1.0145,7200000.0
2007-09-19 00:10:00,1.0145,1.0146,1.0145,1.0146,11800000.0
2007-09-19 00:11:00,1.01425,1.01446,1.0141,1.0141,73999999.0
2007-09-19 00:12:00,1.0146,1.0147,1.01445,1.0147,91400000.0
2007-09-19 00:13:00,1.01465,1.0147,1.0145,1.01455,46100000.0
2007-09-19 00:14:00,1.0146,1.01465,1.01395,1.0142,124800000.0
2007-09-19 00:15:00,1.0143,1.01435,1.0143,1.01435,9200000.0
2007-09-19 00:16:00,1.01435,1.0146,1.0142,1.01435,72200000.0
2007-09-19 00:17:00,1.01406,1.01432,1.01397,1.01397,64400000.0
2007-09-19 00:18:00,1.01435,1.01435,1.01435,1.01435,3800000.0
2007-09-19 00:19:00,1.01415,1.01428,1.01398,1.01401,75400000.0
2007-09-19 00:20:00,1.01435,1.0144,1.01435,1.01435,19800000.0
2007-09-19 00:21:00,1.01435,1.01435,1.0143,1.0143,34500000.0
2007-09-19 00:22:00,1.0144,1.0144,1.0144,1.0144,600000.0
2007-09-19 00:23:00,1.0144,1.0145,1.0143,1.0145,3200000.0
2007-09-19 00:24:00,1.01435,1.01435,1.01435,1.01435,5400000.0
2007-09-19 00:25:00,1.01435,1.0145,1.0143,1.0143,19200000.0
2007-09-19 00:26:00,1.0143,1.0143,1.0143,1.0143,10700000.0
2007-09-19 00:27:00,1.0143,1.0144,1.0143,1.0144,6600000.0
2007-09-19 00:28:00,1.0144,1.0144,1.0144,1.0144,900000.0
2007-09-19 00:29:00,1.0145,1.0145,1.01445,1.0145,4900000.0
2007-09-19 00:30:00,1.0145,1.0145,1.0145,1.0145,400000.0
2007-09-19 00:31:00,1.0145,1.0145,1.0145,1.0145,500000.0
2007-09-19 00:32:00,1.0145,1.0145,1.0145,1.0145,2800000.0
2007-09-19 00:33:00,1.01403,1.01436,1.01403,1.01417,353500001.0
2007-09-19 00:34:00,1.0145,1.0145,1.0145,1.0145,3600000.0
2007-09-19 00:35:00,1.0145,1.01455,1.01435,1.01435,20300000.0
2007-09-19 00:36:00,1.0145,1.0145,1.0145,1.0145,1800000.0
2007-09-19 00:37:00,1.01423,1.01426,1.01406,1.01406,271900000.0
2007-09-19 00:38:00,1.0145,1.0146,1.0144,1.0146,42800000.0
2007-09-19 00:39:00,1.0146,1.01465,1.0145,1.0145,21300000.0
2007-09-19 00:40:00,1.01445,1.0145,1.01435,1.01435,76200000.0
2007-09-19 00:41:00,1.01435,1.01435,1.01435,1.01435,800000.0
2007-09-19 00:42:00,1.01435,1.01435,1.0143,1.0143,3500000.0
2007-09-19 00:43:00,1.01419,1.01421,1.01377,1.01377,38199999.0
2007-09-19 00:44:00,1.0143,1.0143,1.0142,1.0142,9500000.0
2007-09-19 00:45:00,1.01406,1.01406,1.01385,1.01385,20800000.0
2007-09-19 00:46:00,1.01413,1.01413,1.0139,1.01412,36400001.0
2007-09-19 00:47:00,1.0142,1.01435,1.0142,1.01425,89400000.0
2007-09-19 00:48:00,1.01425,1.0143,1.0142,1.0143,15900000.0
2007-09-19 00:49:00,1.0143,1.01435,1.0143,1.01435,16200000.0
2007-09-19 00:50:00,1.01409,1.01432,1.01409,1.01418,137400002.0
2007-09-19 00:51:00,1.01435,1.01435,1.0142,1.0142,25400000.0
2007-09-19 00:52:00,1.0143,1.01435,1.0142,1.0142,58200000.0
2007-09-19 00:53:00,1.0142,1.01425,1.0141,1.0142,108400000.0
2007-09-19 00:54:00,1.01373,1.01408,1.01373,1.01385,49900000.0
2007-09-19 00:55:00,1.01408,1.01408,1.01395,1.01395,19000000.0
2007-09-19 00:56:00,1.0142,1.0142,1.0142,1.0142,8400000.0
2007-09-19 00:57:00,1.0143,1.0143,1.01405,1.0141,13700000.0
2007-09-19 00:58:00,1.0141,1.0141,1.01405,1.0141,7100000.0
2007-09-19 00:59:00,1.0137,1.01392,1.01367,1.01388,32300000.0
2007-09-19 01:00:00,1.01359,1.014,1.01359,1.01379,81800000.0
2007-09-19 01:01:00,1.01385,1.01395,1.01379,1.01379,65900000.0
2007-09-19 01:02:00,1.01405,1.01405,1.01405,1.01405,800000.0
2007-09-19 01:03:00,1.01349,1.01395,1.01349,1.01395,106700000.0
2007-09-19 01:04:00,1.01382,1.01393,1.01367,1.01389,497899999.0
2007-09-19 01:05:00,1.0141,1.0141,1.0141,1.0141,300000.0
2007-09-19 01:06:00,1.0141,1.0141,1.0141,1.0141,6500000.0
2007-09-19 01:07:00,1.0141,1.0141,1.0141,1.0141,5000000.0
2007-09-19 01:08:00,1.0141,1.0141,1.0141,1.0141,2000000.0
2007-09-19 01:09:00,1.0141,1.0141,1.01405,1.01405,2200000.0
2007-09-19 01:10:00,1.01365,1.01392,1.01362,1.01362,159600000.0
2007-09-19 01:11:00,1.01405,1.01405,1.014,1.014,8800000.0
2007-09-19 01:12:00,1.014,1.014,1.014,1.014,5200000.0
2007-09-19 01:13:00,1.01385,1.0139,1.01372,1.01373,88400001.0
2007-09-19 01:14:00,1.01397,1.014,1.01395,1.01395,34700000.0
2007-09-19 01:15:00,1.0139,1.014,1.0139,1.014,78600002.0
2007-09-19 01:16:00,1.014,1.0141,1.014,1.0141,29100000.0
2007-09-19 01:17:00,1.0141,1.0141,1.0137,1.01375,58800000.0
2007-09-19 01:18:00,1.0138,1.0139,1.0138,1.0138,3000000.0
2007-09-19 01:19:00,1.0139,1.0139,1.0137,1.0137,34800000.0
2007-09-19 01:20:00,1.0137,1.0137,1.0137,1.0137,8400000.0
2007-09-19 01:21:00,1.01358,1.01363,1.01343,1.01363,90700000.0
2007-09-19 01:22:00,1.0137,1.0137,1.0137,1.0137,4800000.0
2007-09-19 01:23:00,1.0137,1.0138,1.0137,1.0138,81600000.0
2007-09-19 01:24:00,1.0138,1.0138,1.0138,1.0138,200000.0
2007-09-19 01:25:00,1.01375,1.014,1.0137,1.0139,18500000.0
2007-09-19 01:26:00,1.0139,1.0141,1.0139,1.0141,8000000.0
2007-09-19 01:27:00,1.014,1.0141,1.01395,1.01395,52900000.0
2007-09-19 01:28:00,1.01363,1.01399,1.01363,1.01368,102900000.0
2007-09-19 01:29:00,1.01384,1.01398,1.01384,1.01398,1900000.0
2007-09-19 01:30:00,1.014,1.014,1.014,1.014,400000.0
2007-09-19 01:31:00,1.01395,1.014,1.0139,1.014,56100000.0
2007-09-19 01:32:00,1.014,1.014,1.01385,1.01385,16800000.0
2007-09-19 01:33:00,1.0139,1.01395,1.0139,1.01395,14700000.0
2007-09-19 01:34:00,1.01395,1.014,1.0139,1.014,35000000.0
2007-09-19 01:35:00,1.014,1.01415,1.014,1.01405,37200000.0
2007-09-19 01:36:00,1.0141,1.01415,1.0141,1.01415,10000000.0
2007-09-19 01:37:00,1.0141,1.0142,1.01405,1.0142,27000000.0
2007-09-19 01:38:00,1.01415,1.01415,1.01415,1.01415,8400000.0
2007-09-19 01:39:00,1.0143,1.0143,1.0143,1.0143,600000.0
2007-09-19 01:40:00,1.01415,1.01415,1.01405,1.01415,57800000.0
2007-09-19 01:41:00,1.0143,1.0143,1.0142,1.0142,2000000.0
2007-09-19 01:42:00,1.0139,1.01409,1.0139,1.01402,72800000.0
2007-09-19 01:43:00,1.01413,1.01413,1.01395,1.01395,38400000.0
2007-09-19 01:44:00,1.0143,1.0143,1.0143,1.0143,3600000.0
2007-09-19 01:45:00,1.0143,1.0143,1.0143,1.0143,9400000.0
2007-09-19 01:46:00,1.01383,1.01417,1.01383,1.01417,181600004.0
2007-09-19 01:47:00,1.01398,1.01412,1.01395,1.01395,294300002.0
2007-09-19 01:48:00,1.0143,1.0143,1.01415,1.01415,30100000.0
2007-09-19 01:49:00,1.01398,1.01409,1.01387,1.01387,104000004.0
2007-09-19 01:50:00,1.01403,1.01413,1.01391,1.01413,86400003.0
2007-09-19 01:51:00,1.0143,1.0143,1.0143,1.0143,1100000.0
2007-09-19 01:52:00,1.01382,1.0142,1.0138,1.0142,84200000.0
2007-09-19 01:53:00,1.0143,1.0143,1.0141,1.0142,62800000.0
2007-09-19 01:54:00,1.0142,1.0142,1.0142,1.0142,500000.0
2007-09-19 01:55:00,1.01383,1.01422,1.01382,1.01387,82300000.0
2007-09-19 01:56:00,1.0142,1.0142,1.0141,1.0141,7800000.0
2007-09-19 01:57:00,1.0142,1.0142,1.0142,1.0142,2200000.0
2007-09-19 01:58:00,1.01399,1.014,1.01378,1.01378,89800000.0
2007-09-19 01:59:00,1.0143,1.0144,1.0142,1.0142,94000000.0
2007-09-19 02:00:00,1.01415,1.0142,1.01415,1.0142,7200000.0
2007-09-19 02:01:00,1.0142,1.0142,1.0141,1.01415,30900000.0
2007-09-19 02:02:00,1.0141,1.0143,1.014,1.01415,46600000.0
2007-09-19 02:03:00,1.01415,1.01415,1.0141,1.0141,21900000.0
2007-09-19 02:04:00,1.01362,1.014,1.01361,1.01385,71300000.0
2007-09-19 02:05:00,1.0141,1.0141,1.0141,1.0141,21100000.0
2007-09-19 02:06:00,1.0141,1.0141,1.0141,1.0141,29200000.0
2007-09-19 02:07:00,1.01379,1.01386,1.01373,1.01378,70500000.0
2007-09-19 02:08:00,1.0141,1.0142,1.0141,1.0141,53400000.0
2007-09-19 02:09:00,1.0141,1.0141,1.0141,1.0141,292200000.0
2007-09-19 02:10:00,1.0141,1.0141,1.01405,1.01405,280100000.0
2007-09-19 02:11:00,1.01405,1.0141,1.01405,1.01405,222000000.0
2007-09-19 02:12:00,1.0141,1.0141,1.0141,1.0141,6000000.0
2007-09-19 02:13:00,1.01383,1.01413,1.0138,1.01413,92700000.0
2007-09-19 02:14:00,1.0141,1.01415,1.01375,1.01405,131600000.0
2007-09-19 02:15:00,1.01405,1.01405,1.0138,1.01395,107000000.0
2007-09-19 02:16:00,1.014,1.014,1.01385,1.014,70900000.0
2007-09-19 02:17:00,1.014,1.014,1.0137,1.0137,137700000.0
2007-09-19 02:18:00,1.0137,1.0137,1.0135,1.01355,177700001.0
2007-09-19 02:19:00,1.01355,1.0137,1.0135,1.0135,211299999.0
2007-09-19 02:20:00,1.0135,1.01375,1.0135,1.0136,93600000.0
2007-09-19 02:21:00,1.0136,1.0136,1.0136,1.0136,22900000.0
2007-09-19 02:22:00,1.01336,1.01336,1.01323,1.01335,30600000.0
2007-09-19 02:23:00,1.0136,1.0136,1.0136,1.0136,20900000.0
2007-09-19 02:24:00,1.0136,1.0136,1.01335,1.01335,63800000.0
2007-09-19 02:25:00,1.01335,1.01375,1.01335,1.01345,164100002.0
2007-09-19 02:26:00,1.0134,1.0134,1.01335,1.01335,36800000.0
2007-09-19 02:27:00,1.0136,1.01375,1.0136,1.01375,36200000.0
2007-09-19 02:28:00,1.01375,1.01385,1.01345,1.01385,135000001.0
2007-09-19 02:29:00,1.01385,1.014,1.01365,1.01375,393600004.0
2007-09-19 02:30:00,1.0138,1.01385,1.01375,1.0138,118900000.0
2007-09-19 02:31:00,1.0138,1.0139,1.01375,1.01375,90899999.0
2007-09-19 02:32:00,1.01385,1.0139,1.0137,1.0137,185600000.0
2007-09-19 02:33:00,1.0137,1.0137,1.01355,1.0137,638400000.0
2007-09-19 02:34:00,1.0137,1.01395,1.01345,1.0139,296800000.0
2007-09-19 02:35:00,1.0139,1.0139,1.0132,1.0135,780300000.0
2007-09-19 02:36:00,1.0135,1.01405,1.0135,1.014,229299998.0
2007-09-19 02:37:00,1.0141,1.01415,1.01375,1.01375,89800000.0
2007-09-19 02:38:00,1.01385,1.01415,1.01385,1.014,175200000.0
2007-09-19 02:39:00,1.014,1.01405,1.0136,1.0139,278900000.0
2007-09-19 02:40:00,1.0139,1.01395,1.0133,1.0139,303100000.0
2007-09-19 02:41:00,1.0139,1.0139,1.01345,1.01355,140999999.0
2007-09-19 02:42:00,1.0135,1.0135,1.0135,1.0135,20600000.0
2007-09-19 02:43:00,1.01355,1.01395,1.01355,1.01395,39600000.0
2007-09-19 02:44:00,1.014,1.0142,1.014,1.01415,356399999.0
2007-09-19 02:45:00,1.01415,1.01425,1.01415,1.01425,32000000.0
2007-09-19 02:46:00,1.01392,1.01425,1.01382,1.01414,93700000.0
2007-09-19 02:47:00,1.0143,1.01435,1.0143,1.01435,22500000.0
2007-09-19 02:48:00,1.01435,1.01435,1.01435,1.01435,4600000.0
2007-09-19 02:49:00,1.0144,1.01445,1.0144,1.01445,48500000.0
2007-09-19 02:50:00,1.0144,1.01445,1.01435,1.01445,217500000.0
2007-09-19 02:51:00,1.01445,1.01445,1.0141,1.0143,240800000.0
2007-09-19 02:52:00,1.0143,1.01435,1.01425,1.01425,37600000.0
2007-09-19 02:53:00,1.01425,1.0147,1.0142,1.01455,459471946.0
2007-09-19 02:54:00,1.0146,1.0148,1.0145,1.01465,166500001.0
2007-09-19 02:55:00,1.0147,1.0147,1.0144,1.01445,291500000.0
2007-09-19 02:56:00,1.01445,1.0145,1.0144,1.01445,178100000.0
2007-09-19 02:57:00,1.01445,1.01445,1.01435,1.0144,517800000.0
2007-09-19 02:58:00,1.0144,1.01445,1.01435,1.0144,318000000.0
2007-09-19 02:59:00,1.0144,1.0144,1.0143,1.01435,326400000.0
2007-09-19 03:00:00,1.01435,1.01435,1.0143,1.01435,65600000.0
2007-09-19 03:01:00,1.01393,1.01425,1.01393,1.01402,9600000.0
2007-09-19 03:02:00,1.014,1.01434,1.014,1.01407,11200000.0
2007-09-19 03:03:00,1.0144,1.0144,1.0144,1.0144,4800000.0
2007-09-19 03:04:00,1.01435,1.01435,1.01435,1.01435,9200000.0
2007-09-19 03:05:00,1.01435,1.01435,1.01425,1.0143,105900000.0
2007-09-19 03:06:00,1.01425,1.0143,1.0142,1.0142,180600000.0
2007-09-19 03:07:00,1.01425,1.01425,1.01385,1.01385,343700001.0
2007-09-19 03:08:00,1.01395,1.01395,1.0137,1.01375,19800000.0
2007-09-19 03:09:00,1.01375,1.0138,1.0135,1.0135,132300000.0
2007-09-19 03:10:00,1.0135,1.0135,1.0135,1.0135,2800000.0
2007-09-19 03:11:00,1.0135,1.0135,1.0135,1.0135,6800000.0
2007-09-19 03:12:00,1.01318,1.01345,1.01318,1.01345,102800000.0
2007-09-19 03:13:00,1.0135,1.0135,1.01343,1.01343,13800000.0
2007-09-19 03:14:00,1.0135,1.0135,1.01325,1.0133,143200000.0
2007-09-19 03:15:00,1.0133,1.0133,1.01325,1.0133,464100000.0
2007-09-19 03:16:00,1.0133,1.01335,1.01325,1.0133,246500000.0
2007-09-19 03:17:00,1.0133,1.01335,1.01325,1.01325,135400000.0
2007-09-19 03:18:00,1.01325,1.01325,1.01325,1.01325,13600000.0
2007-09-19 03:19:00,1.01325,1.01335,1.0132,1.0133,146500000.0
2007-09-19 03:20:00,1.0133,1.0133,1.0132,1.01325,134400000.0
2007-09-19 03:21:00,1.0133,1.014,1.0132,1.01355,318999999.0
2007-09-19 03:22:00,1.0137,1.01385,1.0135,1.01375,460699998.0
2007-09-19 03:23:00,1.0138,1.01385,1.01365,1.0137,136000000.0
2007-09-19 03:24:00,1.0137,1.01375,1.01365,1.01365,159400000.0
2007-09-19 03:25:00,1.01365,1.01385,1.01365,1.0137,150000000.0
2007-09-19 03:26:00,1.0137,1.0137,1.0137,1.0137,72300000.0
2007-09-19 03:27:00,1.0137,1.0137,1.0135,1.0135,75700000.0
2007-09-19 03:28:00,1.01332,1.01334,1.01307,1.0132,43599999.0
2007-09-19 03:29:00,1.0134,1.0134,1.01303,1.01303,37000000.0
2007-09-19 03:30:00,1.0135,1.0135,1.0135,1.0135,41900000.0
2007-09-19 03:31:00,1.0134,1.0134,1.0133,1.01335,173000000.0
2007-09-19 03:32:00,1.01335,1.0134,1.01335,1.0134,37000000.0
2007-09-19 03:33:00,1.0134,1.0134,1.01335,1.01335,5800000.0
2007-09-19 03:34:00,1.01335,1.01335,1.0133,1.01335,41200000.0
2007-09-19 03:35:00,1.0134,1.0134,1.01325,1.01335,184800000.0
2007-09-19 03:36:00,1.0133,1.0134,1.0132,1.01325,181100000.0
2007-09-19 03:37:00,1.01325,1.01325,1.0132,1.01325,75400000.0
2007-09-19 03:38:00,1.01325,1.01325,1.01315,1.01315,89000000.0
2007-09-19 03:39:00,1.01315,1.01315,1.01275,1.0128,245399997.0
2007-09-19 03:40:00,1.0128,1.0129,1.0127,1.0127,205400000.0
2007-09-19 03:41:00,1.0127,1.0128,1.01265,1.0128,240999998.0
2007-09-19 03:42:00,1.01275,1.0128,1.0127,1.01275,162999999.0
2007-09-19 03:43:00,1.01275,1.01285,1.01265,1.01265,290300000.0
2007-09-19 03:44:00,1.01265,1.0127,1.0116,1.0119,1043899998.0
2007-09-19 03:45:00,1.0119,1.0121,1.01175,1.0118,295400001.0
2007-09-19 03:46:00,1.0118,1.0119,1.01175,1.0118,124200000.0
2007-09-19 03:47:00,1.01185,1.0119,1.0111,1.0111,218500000.0
2007-09-19 03:48:00,1.0111,1.0111,1.0109,1.011,228600000.0
2007-09-19 03:49:00,1.0111,1.0114,1.01105,1.01125,460400002.0
2007-09-19 03:50:00,1.0113,1.0113,1.011,1.011,146800000.0
2007-09-19 03:51:00,1.01105,1.0111,1.0108,1.01085,403500000.0
2007-09-19 03:52:00,1.0108,1.0108,1.0104,1.0106,440800001.0
2007-09-19 03:53:00,1.0106,1.0106,1.0105,1.0106,459699998.0
2007-09-19 03:54:00,1.0106,1.0108,1.0105,1.0105,250600000.0
2007-09-19 03:55:00,1.0105,1.01075,1.0105,1.0106,369600001.0
2007-09-19 03:56:00,1.0106,1.0107,1.0106,1.01065,225699997.0
2007-09-19 03:57:00,1.0106,1.0107,1.01055,1.01065,243700005.0
2007-09-19 03:58:00,1.0106,1.0107,1.0105,1.01055,151800001.0
2007-09-19 03:59:00,1.01055,1.0108,1.01055,1.0108,199600000.0
2007-09-19 04:00:00,1.0108,1.011,1.0108,1.011,243199999.0
2007-09-19 04:01:00,1.011,1.01125,1.011,1.0112,572900004.0
2007-09-19 04:02:00,1.0112,1.0117,1.0111,1.0117,502999999.0
2007-09-19 04:03:00,1.0117,1.0117,1.0112,1.0112,454999997.0
2007-09-19 04:04:00,1.01115,1.0112,1.0107,1.01085,338000000.0
2007-09-19 04:05:00,1.011,1.0111,1.0107,1.0111,560399998.0
2007-09-19 04:06:00,1.0111,1.0111,1.01105,1.0111,76600000.0
2007-09-19 04:07:00,1.0111,1.0114,1.0111,1.0113,55800000.0
2007-09-19 04:08:00,1.0113,1.0116,1.0113,1.0115,178800000.0
2007-09-19 04:09:00,1.01145,1.01145,1.01125,1.01125,69400000.0
2007-09-19 04:10:00,1.0113,1.0113,1.0113,1.0113,59300000.0
2007-09-19 04:11:00,1.0113,1.01135,1.0113,1.01135,32100000.0
2007-09-19 04:12:00,1.01135,1.01135,1.01135,1.01135,19200000.0
2007-09-19 04:13:00,1.0114,1.01165,1.0112,1.01165,119300000.0
2007-09-19 04:14:00,1.01165,1.01165,1.0115,1.0116,117700000.0
2007-09-19 04:15:00,1.0116,1.0116,1.01105,1.0111,264100000.0
2007-09-19 04:16:00,1.0111,1.0112,1.0111,1.01115,58400000.0
2007-09-19 04:17:00,1.0111,1.01115,1.01105,1.0111,38100000.0
2007-09-19 04:18:00,1.01115,1.01115,1.01085,1.0109,138000000.0
2007-09-19 04:19:00,1.01095,1.01095,1.00935,1.0095,724000001.0
2007-09-19 04:20:00,1.0095,1.00985,1.0089,1.00905,913899999.0
2007-09-19 04:21:00,1.00905,1.0092,1.00865,1.0089,782500000.0
2007-09-19 04:22:00,1.00895,1.0092,1.0089,1.009,545299999.0
2007-09-19 04:23:00,1.00905,1.0102,1.00895,1.0101,929399995.0
2007-09-19 04:24:00,1.0101,1.0107,1.01005,1.0107,563499997.0
2007-09-19 04:25:00,1.0107,1.0107,1.0104,1.0104,301160000.0
2007-09-19 04:26:00,1.0104,1.0106,1.0103,1.0103,763900003.0
2007-09-19 04:27:00,1.0103,1.0104,1.0097,1.01,591399997.0
2007-09-19 04:28:00,1.01015,1.0102,1.0098,1.01,531600000.0
2007-09-19 04:29:00,1.01,1.0104,1.0099,1.0102,496100001.0
2007-09-19 04:30:00,1.0101,1.01025,1.0098,1.0102,299100001.0
2007-09-19 04:31:00,1.0102,1.0102,1.0102,1.0102,100000000.0
2007-09-19 04:32:00,1.0102,1.0102,1.0102,1.0102,30000000.0
2007-09-19 04:33:00,1.0103,1.0104,1.0103,1.0104,123400000.0
2007-09-19 04:34:00,1.0104,1.01055,1.0104,1.0105,165400000.0
2007-09-19 04:35:00,1.01045,1.01045,1.0103,1.0103,84200000.0
2007-09-19 04:36:00,1.0103,1.0103,1.0095,1.0099,310000000.0
2007-09-19 04:37:00,1.00995,1.01005,1.00975,1.01005,178199999.0
2007-09-19 04:38:00,1.01005,1.01015,1.01005,1.0101,58200001.0
2007-09-19 04:39:00,1.01015,1.01015,1.0101,1.0101,23200000.0
2007-09-19 04:40:00,1.01005,1.01005,1.01,1.01005,62699999.0
2007-09-19 04:41:00,1.00954,1.00997,1.00954,1.00997,160400000.0
2007-09-19 04:42:00,1.0101,1.01015,1.0101,1.0101,108800000.0
2007-09-19 04:43:00,1.0101,1.0101,1.0097,1.0097,211300000.0
2007-09-19 04:44:00,1.00965,1.00965,1.0093,1.0093,83000000.0
2007-09-19 04:45:00,1.0094,1.0095,1.0094,1.00945,104400000.0
2007-09-19 04:46:00,1.00945,1.00945,1.0093,1.0093,60300000.0
2007-09-19 04:47:00,1.0093,1.0095,1.0091,1.0095,205900000.0
2007-09-19 04:48:00,1.00945,1.0096,1.0093,1.0093,123600000.0
2007-09-19 04:49:00,1.0093,1.00935,1.00915,1.0092,110700000.0
2007-09-19 04:50:00,1.0092,1.0092,1.00915,1.0092,11700000.0
2007-09-19 04:51:00,1.0092,1.0094,1.0092,1.0093,206300000.0
2007-09-19 04:52:00,1.0093,1.0093,1.00915,1.0093,78800000.0
2007-09-19 04:53:00,1.0093,1.00965,1.0093,1.0096,175300000.0
2007-09-19 04:54:00,1.0096,1.0097,1.00945,1.00945,143800000.0
2007-09-19 04:55:00,1.00945,1.00945,1.00925,1.00935,112700000.0
2007-09-19 04:56:00,1.00935,1.00935,1.0093,1.0093,8300000.0
2007-09-19 04:57:00,1.00925,1.0095,1.00925,1.0095,151400000.0
2007-09-19 04:58:00,1.0096,1.00975,1.0096,1.00975,202800000.0
2007-09-19 04:59:00,1.00975,1.00995,1.00975,1.00995,77900000.0
2007-09-19 05:00:00,1.00995,1.00995,1.0097,1.0098,192700002.0
2007-09-19 05:01:00,1.00985,1.0099,1.00975,1.0098,69000000.0
2007-09-19 05:02:00,1.0098,1.0099,1.0098,1.0099,36900000.0
2007-09-19 05:03:00,1.00955,1.00981,1.00939,1.00975,167700000.0
2007-09-19 05:04:00,1.0099,1.0099,1.0099,1.0099,52500000.0
2007-09-19 05:05:00,1.0099,1.01,1.0098,1.0098,110500000.0
2007-09-19 05:06:00,1.0098,1.0102,1.0098,1.0101,253699999.0
2007-09-19 05:07:00,1.0102,1.0102,1.00995,1.00995,148000000.0
2007-09-19 05:08:00,1.00995,1.01,1.00995,1.00995,132000000.0
2007-09-19 05:09:00,1.01,1.01,1.00995,1.00995,57000000.0
2007-09-19 05:10:00,1.0099,1.01,1.00985,1.01,106400000.0
2007-09-19 05:11:00,1.0097,1.00985,1.00964,1.00967,57800000.0
2007-09-19 05:12:00,1.01,1.01005,1.00995,1.01,179500001.0
2007-09-19 05:13:00,1.01,1.01,1.00995,1.00995,84600000.0
2007-09-19 05:14:00,1.00995,1.00995,1.0099,1.00995,108999999.0
2007-09-19 05:15:00,1.00995,1.00995,1.0098,1.0098,183499999.0
2007-09-19 05:16:00,1.0098,1.00995,1.0097,1.00995,212100000.0
2007-09-19 05:17:00,1.0099,1.00995,1.00985,1.0099,153799999.0
2007-09-19 05:18:00,1.0099,1.0101,1.0099,1.00995,22400000.0
2007-09-19 05:19:00,1.0099,1.00995,1.00985,1.00995,69000000.0
2007-09-19 05:20:00,1.00976,1.00993,1.00955,1.00993,154000000.0
2007-09-19 05:21:00,1.00995,1.00995,1.0098,1.00985,187000000.0
2007-09-19 05:22:00,1.0099,1.0099,1.0098,1.0098,121600000.0
2007-09-19 05:23:00,1.0099,1.01,1.0099,1.01,39300000.0
2007-09-19 05:24:00,1.01,1.01,1.01,1.01,25600000.0
2007-09-19 05:25:00,1.00965,1.00978,1.00947,1.00958,22000000.0
2007-09-19 05:26:00,1.00961,1.00989,1.0096,1.0096,59000000.0
2007-09-19 05:27:00,1.00987,1.00987,1.00956,1.00957,38900000.0
2007-09-19 05:28:00,1.00957,1.00984,1.00957,1.00958,102200000.0
2007-09-19 05:29:00,1.00978,1.00994,1.00977,1.00982,106600000.0
2007-09-19 05:30:00,1.01,1.01,1.0097,1.0097,153500000.0
2007-09-19 05:31:00,1.0097,1.0099,1.00965,1.0098,263800001.0
2007-09-19 05:32:00,1.00955,1.00956,1.00949,1.00949,30000000.0
2007-09-19 05:33:00,1.0098,1.0098,1.00975,1.00975,34800000.0
2007-09-19 05:34:00,1.0098,1.0098,1.0097,1.0098,160400000.0
2007-09-19 05:35:00,1.0098,1.0098,1.00975,1.0098,113799999.0
2007-09-19 05:36:00,1.0098,1.0098,1.0098,1.0098,6000000.0
2007-09-19 05:37:00,1.0098,1.0098,1.00975,1.00975,10800000.0
2007-09-19 05:38:00,1.0097,1.0097,1.00965,1.0097,36400000.0
2007-09-19 05:39:00,1.0097,1.0097,1.00955,1.00955,97800000.0
2007-09-19 05:40:00,1.0096,1.0096,1.0093,1.0094,276899996.0
2007-09-19 05:41:00,1.0094,1.0095,1.0093,1.0095,230400001.0
2007-09-19 05:42:00,1.0095,1.0097,1.0093,1.0095,342800003.0
2007-09-19 05:43:00,1.0095,1.0097,1.00935,1.0094,158800000.0
2007-09-19 05:44:00,1.0094,1.0094,1.00935,1.00935,113800000.0
2007-09-19 05:45:00,1.0094,1.00955,1.0094,1.00955,89400000.0
2007-09-19 05:46:00,1.00955,1.0096,1.00955,1.0096,34400000.0
2007-09-19 05:47:00,1.0096,1.0096,1.00955,1.00955,78900000.0
2007-09-19 05:48:00,1.00955,1.00955,1.0095,1.0095,13600000.0
2007-09-19 05:49:00,1.00926,1.00932,1.00914,1.00921,291700000.0
2007-09-19 05:50:00,1.0095,1.0095,1.0094,1.0095,29900000.0
2007-09-19 05:51:00,1.00917,1.00946,1.00916,1.00943,178100000.0
2007-09-19 05:52:00,1.00925,1.00927,1.00905,1.00911,222100000.0
2007-09-19 05:53:00,1.00939,1.00939,1.00919,1.00937,59600000.0
2007-09-19 05:54:00,1.0095,1.00955,1.0095,1.00955,26400000.0
2007-09-19 05:55:00,1.0092,1.00932,1.00911,1.00918,311000000.0
2007-09-19 05:56:00,1.00955,1.00955,1.0095,1.0095,10800000.0
2007-09-19 05:57:00,1.00945,1.0096,1.0094,1.0096,53599999.0
2007-09-19 05:58:00,1.00945,1.0096,1.00945,1.0096,1300000.0
2007-09-19 05:59:00,1.0095,1.0095,1.00945,1.00945,2400000.0
2007-09-19 06:00:00,1.00945,1.00945,1.0094,1.0094,56100000.0
2007-09-19 06:01:00,1.00935,1.0094,1.0093,1.0094,27000000.0
2007-09-19 06:02:00,1.0094,1.0094,1.0094,1.0094,38400000.0
2007-09-19 06:03:00,1.0094,1.0094,1.0093,1.0094,35500000.0
2007-09-19 06:04:00,1.0094,1.0094,1.00935,1.00935,40200000.0
2007-09-19 06:05:00,1.00935,1.0096,1.00935,1.0096,191100000.0
2007-09-19 06:06:00,1.0096,1.0096,1.00945,1.00945,7400000.0
2007-09-19 06:07:00,1.0093,1.0093,1.0091,1.00918,56200000.0
2007-09-19 06:08:00,1.00928,1.0093,1.00917,1.00928,94200000.0
2007-09-19 06:09:00,1.0093,1.00933,1.0092,1.00925,87700000.0
2007-09-19 06:10:00,1.00945,1.0095,1.0094,1.0094,15200000.0
2007-09-19 06:11:00,1.0095,1.0096,1.0095,1.0095,14400000.0
2007-09-19 06:12:00,1.00918,1.00937,1.00902,1.00902,56600000.0
2007-09-19 06:13:00,1.0096,1.0096,1.0094,1.0094,90900000.0
2007-09-19 06:14:00,1.0095,1.0095,1.0095,1.0095,41200001.0
2007-09-19 06:15:00,1.0095,1.0095,1.0094,1.0094,49200001.0
2007-09-19 06:16:00,1.0095,1.0095,1.0095,1.0095,56000000.0
2007-09-19 06:17:00,1.0095,1.0095,1.00945,1.00945,27100000.0
2007-09-19 06:18:00,1.00945,1.00945,1.00935,1.0094,75500000.0
2007-09-19 06:19:00,1.0094,1.0094,1.0092,1.0092,247600003.0
2007-09-19 06:20:00,1.0092,1.0092,1.0092,1.0092,204200000.0
2007-09-19 06:21:00,1.0093,1.0094,1.00925,1.0094,131400000.0
2007-09-19 06:22:00,1.0094,1.0094,1.0093,1.0093,33400000.0
2007-09-19 06:23:00,1.0093,1.0093,1.0093,1.0093,69600000.0
2007-09-19 06:24:00,1.0093,1.0093,1.00915,1.0092,161800001.0
2007-09-19 06:25:00,1.0092,1.0092,1.0092,1.0092,93200000.0
2007-09-19 06:26:00,1.0093,1.0093,1.00915,1.00915,307200002.0
2007-09-19 06:27:00,1.00915,1.0093,1.00915,1.0093,212700000.0
2007-09-19 06:28:00,1.0093,1.0093,1.0092,1.0093,119900000.0
2007-09-19 06:29:00,1.0093,1.0093,1.0092,1.0092,60400000.0
2007-09-19 06:30:00,1.00955,1.00985,1.0095,1.0096,174300000.0
2007-09-19 06:31:00,1.0096,1.0098,1.0095,1.0098,102800000.0
2007-09-19 06:32:00,1.0098,1.0098,1.0096,1.0096,31000000.0
2007-09-19 06:33:00,1.00952,1.00956,1.0093,1.00941,237600004.0
2007-09-19 06:34:00,1.0096,1.0096,1.00955,1.00955,35000000.0
2007-09-19 06:35:00,1.0097,1.0097,1.0097,1.0097,4000000.0
2007-09-19 06:36:00,1.0097,1.0097,1.00965,1.00965,26600000.0
2007-09-19 06:37:00,1.00965,1.0097,1.00965,1.00965,73000000.0
2007-09-19 06:38:00,1.0097,1.0097,1.0097,1.0097,16800000.0
2007-09-19 06:39:00,1.0097,1.0097,1.0095,1.0095,39400000.0
2007-09-19 06:40:00,1.00932,1.00958,1.00924,1.00925,173800001.0
2007-09-19 06:41:00,1.00942,1.00953,1.00935,1.00936,191700000.0
2007-09-19 06:42:00,1.00921,1.00937,1.00919,1.00928,153200001.0
2007-09-19 06:43:00,1.0093,1.00938,1.00923,1.00933,234999998.0
2007-09-19 06:44:00,1.00921,1.00923,1.00908,1.00918,156199999.0
2007-09-19 06:45:00,1.0093,1.0093,1.00925,1.0093,121200000.0
2007-09-19 06:46:00,1.0096,1.0096,1.0095,1.0095,19200000.0
2007-09-19 06:47:00,1.0092,1.00951,1.00919,1.00919,568400001.0
2007-09-19 06:48:00,1.00916,1.00934,1.00915,1.00922,381800002.0
2007-09-19 06:49:00,1.0095,1.0095,1.0094,1.0094,22000000.0
2007-09-19 06:50:00,1.0095,1.0095,1.0095,1.0095,8000000.0
2007-09-19 06:51:00,1.00934,1.00939,1.00915,1.00918,291700000.0
2007-09-19 06:52:00,1.00925,1.00936,1.00915,1.00924,443200000.0
2007-09-19 06:53:00,1.00935,1.00953,1.00929,1.00943,410500000.0
2007-09-19 06:54:00,1.00922,1.00934,1.00907,1.00929,410800000.0
2007-09-19 06:55:00,1.00927,1.00934,1.00898,1.00918,449899999.0
2007-09-19 06:56:00,1.00923,1.00935,1.00919,1.0092,326899999.0
2007-09-19 06:57:00,1.00938,1.00943,1.00925,1.00938,383300000.0
2007-09-19 06:58:00,1.00932,1.00938,1.00912,1.00916,368300000.0
2007-09-19 06:59:00,1.0095,1.0095,1.0095,1.0095,41200001.0
2007-09-19 07:00:00,1.0095,1.0095,1.00945,1.0095,86199998.0
2007-09-19 07:01:00,1.0095,1.0095,1.0095,1.0095,79299998.0
2007-09-19 07:02:00,1.0095,1.0095,1.00945,1.00945,143400000.0
2007-09-19 07:03:00,1.0095,1.0095,1.0094,1.0094,24500000.0
2007-09-19 07:04:00,1.00919,1.00932,1.00903,1.0091,299000000.0
2007-09-19 07:05:00,1.0094,1.0094,1.0094,1.0094,47800000.0
2007-09-19 07:06:00,1.0094,1.0094,1.0094,1.0094,11000000.0
2007-09-19 07:07:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2007-09-19 07:08:00,1.0094,1.0094,1.0094,1.0094,8200000.0
2007-09-19 07:09:00,1.0094,1.0095,1.0094,1.0095,62900001.0
2007-09-19 07:10:00,1.00918,1.00941,1.00905,1.00906,870600000.0
2007-09-19 07:11:00,1.0095,1.0095,1.00925,1.0094,118200000.0
2007-09-19 07:12:00,1.0094,1.0094,1.00935,1.00935,16600000.0
2007-09-19 07:13:00,1.0094,1.0094,1.00935,1.00935,30900000.0
2007-09-19 07:14:00,1.00913,1.00923,1.00902,1.00923,61400000.0
2007-09-19 07:15:00,1.0094,1.0094,1.0094,1.0094,10000000.0
2007-09-19 07:16:00,1.00911,1.00923,1.00906,1.00923,499000003.0
2007-09-19 07:17:00,1.0094,1.00945,1.0094,1.00945,10400000.0
2007-09-19 07:18:00,1.00945,1.00945,1.00945,1.00945,400000.0
2007-09-19 07:19:00,1.00945,1.0095,1.00945,1.0095,4400000.0
2007-09-19 07:20:00,1.0095,1.00955,1.00945,1.00955,30100000.0
2007-09-19 07:21:00,1.0096,1.00965,1.0096,1.00965,3700000.0
2007-09-19 07:22:00,1.00965,1.00965,1.0096,1.0096,55700000.0
2007-09-19 07:23:00,1.0096,1.0096,1.0096,1.0096,35700000.0
2007-09-19 07:24:00,1.0096,1.0096,1.00955,1.00955,104399999.0
2007-09-19 07:25:00,1.00955,1.00955,1.0094,1.00945,46191573.0
2007-09-19 07:26:00,1.00945,1.00945,1.0094,1.0094,6396764.0
2007-09-19 07:27:00,1.00945,1.0095,1.00945,1.0095,111500002.0
2007-09-19 07:28:00,1.00945,1.00955,1.00945,1.0095,69200000.0
2007-09-19 07:29:00,1.00955,1.00955,1.00945,1.00945,36400000.0
2007-09-19 07:30:00,1.00945,1.00945,1.0094,1.00945,117296764.0
2007-09-19 07:31:00,1.00945,1.00945,1.00945,1.00945,51600000.0
2007-09-19 07:32:00,1.00945,1.00945,1.00945,1.00945,38800000.0
2007-09-19 07:33:00,1.00945,1.0097,1.0094,1.0097,162706719.0
2007-09-19 07:34:00,1.0097,1.01025,1.00965,1.0102,364000000.0
2007-09-19 07:35:00,1.0102,1.01025,1.00995,1.00995,155600001.0
2007-09-19 07:36:00,1.00995,1.01,1.0097,1.0098,260300001.0
2007-09-19 07:37:00,1.0098,1.0099,1.0097,1.0097,621400000.0
2007-09-19 07:38:00,1.0098,1.0099,1.00965,1.0098,1056400000.0
2007-09-19 07:39:00,1.0098,1.01,1.0098,1.01,435599995.0
2007-09-19 07:40:00,1.01,1.0101,1.01,1.0101,27200000.0
2007-09-19 07:41:00,1.0101,1.0101,1.00975,1.0098,362100000.0
2007-09-19 07:42:00,1.0098,1.01,1.0098,1.01,400800000.0
2007-09-19 07:43:00,1.01,1.0101,1.01,1.0101,177200002.0
2007-09-19 07:44:00,1.0101,1.0102,1.0101,1.0102,229200003.0
2007-09-19 07:45:00,1.01025,1.0106,1.01025,1.01055,113700000.0
2007-09-19 07:46:00,1.01055,1.0106,1.01055,1.01055,140200000.0
2007-09-19 07:47:00,1.0106,1.0106,1.0101,1.0102,303300000.0
2007-09-19 07:48:00,1.01015,1.0102,1.01015,1.0102,30600000.0
2007-09-19 07:49:00,1.0102,1.0107,1.0102,1.0107,237300000.0
2007-09-19 07:50:00,1.0107,1.0107,1.01015,1.0104,306800000.0
2007-09-19 07:51:00,1.0104,1.0105,1.01025,1.01025,82200000.0
2007-09-19 07:52:00,1.0105,1.0105,1.0104,1.0105,79900001.0
2007-09-19 07:53:00,1.0105,1.0106,1.0105,1.0106,62800000.0
2007-09-19 07:54:00,1.0106,1.0109,1.0106,1.0109,589200015.0
2007-09-19 07:55:00,1.0109,1.0113,1.0109,1.0111,215699999.0
2007-09-19 07:56:00,1.01115,1.0118,1.01115,1.01175,362600000.0
2007-09-19 07:57:00,1.0118,1.0123,1.01175,1.0119,375900001.0
2007-09-19 07:58:00,1.0119,1.0119,1.0114,1.0115,420000001.0
2007-09-19 07:59:00,1.0115,1.0118,1.0113,1.0117,524600000.0
2007-09-19 08:00:00,1.0117,1.0118,1.0116,1.0118,344900000.0
2007-09-19 08:01:00,1.0118,1.0118,1.0117,1.0117,114400000.0
2007-09-19 08:02:00,1.0118,1.0118,1.0117,1.0117,36000000.0
2007-09-19 08:03:00,1.0118,1.0118,1.0117,1.0118,147900000.0
2007-09-19 08:04:00,1.0118,1.0118,1.0117,1.0118,45900000.0
2007-09-19 08:05:00,1.01165,1.0118,1.01165,1.0117,92100000.0
2007-09-19 08:06:00,1.0117,1.0118,1.0117,1.0118,44000000.0
2007-09-19 08:07:00,1.0118,1.0118,1.0117,1.0118,135899999.0
2007-09-19 08:08:00,1.0118,1.0118,1.0113,1.01135,140099999.0
2007-09-19 08:09:00,1.01135,1.01135,1.01125,1.01135,95700000.0
2007-09-19 08:10:00,1.01135,1.0115,1.0113,1.0114,222100001.0
2007-09-19 08:11:00,1.0114,1.0115,1.0113,1.0114,165300000.0
2007-09-19 08:12:00,1.0113,1.0114,1.01125,1.01125,284700000.0
2007-09-19 08:13:00,1.0113,1.0113,1.0113,1.0113,14800000.0
2007-09-19 08:14:00,1.0113,1.0113,1.0113,1.0113,12400000.0
2007-09-19 08:15:00,1.0113,1.0113,1.0113,1.0113,53100000.0
2007-09-19 08:16:00,1.0113,1.0113,1.0112,1.0112,228400000.0
2007-09-19 08:17:00,1.0112,1.0113,1.0112,1.0113,205600000.0
2007-09-19 08:18:00,1.0113,1.0113,1.0112,1.0112,137200000.0
2007-09-19 08:19:00,1.0112,1.0114,1.0112,1.0114,131200001.0
2007-09-19 08:20:00,1.0114,1.0114,1.0113,1.01135,89600000.0
2007-09-19 08:21:00,1.0114,1.0114,1.0113,1.0113,70600000.0
2007-09-19 08:22:00,1.0113,1.0113,1.0112,1.0113,263400000.0
2007-09-19 08:23:00,1.0113,1.0113,1.0111,1.0111,284000006.0
2007-09-19 08:24:00,1.0111,1.0112,1.0111,1.0112,161200000.0
2007-09-19 08:25:00,1.0112,1.0112,1.0111,1.01115,211400001.0
2007-09-19 08:26:00,1.0112,1.0112,1.0111,1.0111,70800000.0
2007-09-19 08:27:00,1.0111,1.0112,1.01105,1.01105,99200000.0
2007-09-19 08:28:00,1.01105,1.0114,1.01095,1.011,411900001.0
2007-09-19 08:29:00,1.01095,1.0117,1.01095,1.01165,331699998.0
2007-09-19 08:30:00,1.0117,1.0117,1.011,1.01105,303499998.0
2007-09-19 08:31:00,1.01105,1.01115,1.01105,1.0111,44400000.0
2007-09-19 08:32:00,1.0111,1.0112,1.01105,1.0112,231499998.0
2007-09-19 08:33:00,1.0112,1.0113,1.0112,1.0112,265399998.0
2007-09-19 08:34:00,1.0112,1.0113,1.0112,1.01125,52599999.0
2007-09-19 08:35:00,1.0113,1.0113,1.0108,1.01095,242000001.0
2007-09-19 08:36:00,1.011,1.01105,1.01095,1.01095,50600000.0
2007-09-19 08:37:00,1.01095,1.01095,1.01015,1.0105,801999997.0
2007-09-19 08:38:00,1.01045,1.01075,1.0104,1.0105,454700004.0
2007-09-19 08:39:00,1.01045,1.01125,1.01045,1.0107,310999999.0
2007-09-19 08:40:00,1.0108,1.01085,1.01065,1.0107,110899998.0
2007-09-19 08:41:00,1.01075,1.01075,1.0105,1.01075,137100000.0
2007-09-19 08:42:00,1.0109,1.01145,1.0109,1.01145,294499998.0
2007-09-19 08:43:00,1.01145,1.0119,1.01145,1.0115,518999995.0
2007-09-19 08:44:00,1.01155,1.0117,1.0115,1.0115,202199999.0
2007-09-19 08:45:00,1.0115,1.01155,1.0115,1.0115,200799999.0
2007-09-19 08:46:00,1.0115,1.0115,1.01145,1.01145,76000000.0
2007-09-19 08:47:00,1.0115,1.0115,1.01145,1.0115,42000000.0
2007-09-19 08:48:00,1.0115,1.0115,1.01145,1.01145,116200000.0
2007-09-19 08:49:00,1.0115,1.0115,1.0112,1.0112,67600000.0
2007-09-19 08:50:00,1.01115,1.0112,1.0106,1.0106,201100000.0
2007-09-19 08:51:00,1.0106,1.01075,1.01055,1.01055,247999999.0
2007-09-19 08:52:00,1.0106,1.0107,1.0103,1.0103,315000000.0
2007-09-19 08:53:00,1.0103,1.01045,1.0101,1.0102,252600000.0
2007-09-19 08:54:00,1.0102,1.0102,1.0097,1.0098,264900002.0
2007-09-19 08:55:00,1.0098,1.0098,1.00955,1.00975,470900000.0
2007-09-19 08:56:00,1.00975,1.0098,1.00975,1.0098,102300000.0
2007-09-19 08:57:00,1.0098,1.0098,1.0096,1.0097,217499997.0
2007-09-19 08:58:00,1.0097,1.0098,1.00965,1.00965,194899994.0
2007-09-19 08:59:00,1.00965,1.0101,1.00965,1.01,426099998.0
2007-09-19 09:00:00,1.01,1.0101,1.01,1.0101,349900000.0
2007-09-19 09:01:00,1.0101,1.0101,1.0093,1.0093,452900000.0
2007-09-19 09:02:00,1.0093,1.00935,1.009,1.00905,432000000.0
2007-09-19 09:03:00,1.00905,1.0091,1.00855,1.0088,343100000.0
2007-09-19 09:04:00,1.0087,1.0088,1.0081,1.00815,1069800006.0
2007-09-19 09:05:00,1.0082,1.0091,1.0081,1.0089,582900000.0
2007-09-19 09:06:00,1.00885,1.0095,1.00885,1.0095,782500001.0
2007-09-19 09:07:00,1.0095,1.0096,1.00945,1.0095,376700000.0
2007-09-19 09:08:00,1.00945,1.0095,1.00945,1.0095,90599998.0
2007-09-19 09:09:00,1.0095,1.0097,1.0095,1.0097,192200001.0
2007-09-19 09:10:00,1.0097,1.0097,1.0089,1.009,532500004.0
2007-09-19 09:11:00,1.009,1.00925,1.0087,1.00925,504700005.0
2007-09-19 09:12:00,1.0092,1.00965,1.00905,1.0094,741099999.0
2007-09-19 09:13:00,1.0094,1.00975,1.0094,1.00955,267700000.0
2007-09-19 09:14:00,1.00955,1.01005,1.00955,1.00975,233200000.0
2007-09-19 09:15:00,1.00975,1.0101,1.0096,1.00965,421200000.0
2007-09-19 09:16:00,1.0096,1.0104,1.0096,1.01015,921599999.0
2007-09-19 09:17:00,1.01015,1.01035,1.0101,1.01025,115900002.0
2007-09-19 09:18:00,1.01025,1.0103,1.01015,1.01025,67700000.0
2007-09-19 09:19:00,1.01025,1.0104,1.0102,1.0104,69600000.0
2007-09-19 09:20:00,1.0104,1.01125,1.0104,1.011,610999996.0
2007-09-19 09:21:00,1.011,1.0112,1.0107,1.01115,629199997.0
2007-09-19 09:22:00,1.0111,1.0111,1.01045,1.0105,861600002.0
2007-09-19 09:23:00,1.0105,1.0105,1.01015,1.0103,396400002.0
2007-09-19 09:24:00,1.0103,1.0116,1.0103,1.01135,1181400005.0
2007-09-19 09:25:00,1.0114,1.0115,1.0109,1.011,391200000.0
2007-09-19 09:26:00,1.0109,1.011,1.0108,1.0108,196300002.0
2007-09-19 09:27:00,1.0108,1.0109,1.0107,1.01075,231799998.0
2007-09-19 09:28:00,1.0108,1.011,1.0107,1.011,168799999.0
2007-09-19 09:29:00,1.0109,1.011,1.0109,1.011,220700000.0
2007-09-19 09:30:00,1.011,1.0114,1.011,1.0114,604500003.0
2007-09-19 09:31:00,1.0114,1.0114,1.01095,1.0112,448600003.0
2007-09-19 09:32:00,1.0112,1.0112,1.011,1.011,96900000.0
2007-09-19 09:33:00,1.011,1.0112,1.01095,1.01105,26400000.0
2007-09-19 09:34:00,1.01105,1.01105,1.0104,1.0105,493600002.0
2007-09-19 09:35:00,1.0105,1.01095,1.0105,1.0108,279600002.0
2007-09-19 09:36:00,1.01075,1.0112,1.01075,1.0111,191100002.0
2007-09-19 09:37:00,1.0111,1.0111,1.0107,1.0107,8300000.0
2007-09-19 09:38:00,1.0107,1.011,1.0107,1.01095,139599999.0
2007-09-19 09:39:00,1.011,1.0111,1.01075,1.01075,471800000.0
2007-09-19 09:40:00,1.0108,1.0109,1.0106,1.0106,287600001.0
2007-09-19 09:41:00,1.0106,1.0106,1.01045,1.0105,969600001.0
2007-09-19 09:42:00,1.0105,1.0109,1.0105,1.0108,457700003.0
2007-09-19 09:43:00,1.01085,1.0111,1.01085,1.011,354899999.0
2007-09-19 09:44:00,1.0109,1.0109,1.0106,1.0108,516000001.0
2007-09-19 09:45:00,1.0108,1.0108,1.01075,1.01075,43500000.0
2007-09-19 09:46:00,1.0108,1.0108,1.01075,1.01075,39200000.0
2007-09-19 09:47:00,1.0108,1.0108,1.0106,1.0106,69500000.0
2007-09-19 09:48:00,1.0106,1.0106,1.0104,1.0104,757299995.0
2007-09-19 09:49:00,1.0104,1.0106,1.0104,1.0106,148300002.0
2007-09-19 09:50:00,1.0106,1.0106,1.0105,1.0106,112900000.0
2007-09-19 09:51:00,1.0105,1.0106,1.0105,1.0106,26500000.0
2007-09-19 09:52:00,1.0106,1.0106,1.01035,1.0104,67700000.0
2007-09-19 09:53:00,1.0104,1.01065,1.01035,1.0104,247399998.0
2007-09-19 09:54:00,1.01035,1.0107,1.01035,1.0106,668299995.0
2007-09-19 09:55:00,1.0106,1.0113,1.0106,1.0113,420799997.0
2007-09-19 09:56:00,1.0114,1.0115,1.01125,1.01135,251600001.0
2007-09-19 09:57:00,1.0114,1.0115,1.0113,1.01135,69300000.0
2007-09-19 09:58:00,1.01135,1.01155,1.0113,1.01145,125500001.0
2007-09-19 09:59:00,1.0115,1.01195,1.01135,1.0119,210100000.0
2007-09-19 10:00:00,1.0119,1.0123,1.0118,1.0121,503099997.0
2007-09-19 10:01:00,1.0121,1.01215,1.0117,1.01185,338100002.0
2007-09-19 10:02:00,1.0119,1.012,1.0117,1.01185,564099997.0
2007-09-19 10:03:00,1.012,1.0121,1.01175,1.0119,920800001.0
2007-09-19 10:04:00,1.0119,1.0121,1.0119,1.0119,490700000.0
2007-09-19 10:05:00,1.0119,1.012,1.01175,1.0119,516899997.0
2007-09-19 10:06:00,1.0122,1.0125,1.012,1.01245,1121200003.0
2007-09-19 10:07:00,1.0125,1.0125,1.0124,1.0124,767799989.0
2007-09-19 10:08:00,1.0124,1.0125,1.01225,1.0124,496500006.0
2007-09-19 10:09:00,1.0124,1.0124,1.0122,1.0122,518600002.0
2007-09-19 10:10:00,1.0122,1.0124,1.0122,1.01235,498100002.0
2007-09-19 10:11:00,1.01235,1.0126,1.01235,1.0124,804800000.0
2007-09-19 10:12:00,1.0124,1.0124,1.0121,1.0121,422500000.0
2007-09-19 10:13:00,1.0122,1.0124,1.0121,1.0123,717100001.0
2007-09-19 10:14:00,1.0123,1.0123,1.0121,1.0122,277599999.0
2007-09-19 10:15:00,1.0122,1.0122,1.0119,1.012,176200000.0
2007-09-19 10:16:00,1.012,1.012,1.01185,1.01185,98000000.0
2007-09-19 10:17:00,1.01185,1.0119,1.01185,1.0119,313199998.0
2007-09-19 10:18:00,1.0119,1.0119,1.01185,1.01185,159499999.0
2007-09-19 10:19:00,1.0119,1.0119,1.0118,1.0118,42400000.0
2007-09-19 10:20:00,1.0119,1.012,1.0119,1.0119,428200005.0
2007-09-19 10:21:00,1.0119,1.0119,1.0119,1.0119,281900006.0
2007-09-19 10:22:00,1.0119,1.01205,1.0119,1.0119,264100002.0
2007-09-19 10:23:00,1.0119,1.0119,1.0117,1.0117,90100000.0
2007-09-19 10:24:00,1.0117,1.0117,1.01115,1.0112,388500000.0
2007-09-19 10:25:00,1.0112,1.0114,1.01115,1.0113,444900000.0
2007-09-19 10:26:00,1.0113,1.0114,1.0113,1.0114,268399995.0
2007-09-19 10:27:00,1.0114,1.0117,1.0114,1.0116,714100001.0
2007-09-19 10:28:00,1.0116,1.0117,1.0116,1.0117,132600000.0
2007-09-19 10:29:00,1.0117,1.0117,1.01155,1.01155,118800001.0
2007-09-19 10:30:00,1.0116,1.0116,1.01145,1.0115,51600000.0
2007-09-19 10:31:00,1.0115,1.0116,1.01145,1.0115,151899998.0
2007-09-19 10:32:00,1.0115,1.0117,1.0115,1.0117,412299998.0
2007-09-19 10:33:00,1.01165,1.012,1.01165,1.012,841200000.0
2007-09-19 10:34:00,1.012,1.0124,1.0119,1.0124,1095400000.0
2007-09-19 10:35:00,1.0124,1.01245,1.01205,1.0121,660399996.0
2007-09-19 10:36:00,1.0121,1.0122,1.0121,1.0121,173499999.0
2007-09-19 10:37:00,1.0121,1.0121,1.01195,1.012,125800001.0
2007-09-19 10:38:00,1.012,1.012,1.01175,1.0118,45000000.0
2007-09-19 10:39:00,1.0118,1.0118,1.0117,1.0117,61300000.0
2007-09-19 10:40:00,1.0117,1.0117,1.0116,1.0116,26000000.0
2007-09-19 10:41:00,1.0117,1.0118,1.0117,1.01175,99700000.0
2007-09-19 10:42:00,1.01175,1.0119,1.01165,1.0119,265600002.0
2007-09-19 10:43:00,1.0119,1.0121,1.01185,1.0121,89900000.0
2007-09-19 10:44:00,1.0121,1.0121,1.0119,1.0121,226400000.0
2007-09-19 10:45:00,1.0121,1.0121,1.0117,1.0118,266200001.0
2007-09-19 10:46:00,1.0118,1.0119,1.0117,1.0119,131600001.0
2007-09-19 10:47:00,1.0119,1.0121,1.0119,1.012,640100006.0
2007-09-19 10:48:00,1.012,1.0121,1.0119,1.0119,470199997.0
2007-09-19 10:49:00,1.0119,1.0121,1.01175,1.01195,200999999.0
2007-09-19 10:50:00,1.012,1.0121,1.01185,1.01185,91300000.0
2007-09-19 10:51:00,1.0119,1.0121,1.01185,1.0121,189100000.0
2007-09-19 10:52:00,1.0121,1.01225,1.0121,1.01225,107000000.0
2007-09-19 10:53:00,1.01225,1.01225,1.01225,1.01225,4000000.0
2007-09-19 10:54:00,1.01225,1.0124,1.01225,1.0124,30300000.0
2007-09-19 10:55:00,1.0124,1.0124,1.0119,1.0119,262550129.0
2007-09-19 10:56:00,1.0119,1.0122,1.0119,1.0121,397799996.0
2007-09-19 10:57:00,1.01205,1.0121,1.0118,1.0118,162212237.0
2007-09-19 10:58:00,1.0118,1.0121,1.0118,1.0121,315999999.0
2007-09-19 10:59:00,1.0121,1.0127,1.0121,1.0127,999599998.0
2007-09-19 11:00:00,1.0127,1.0129,1.0121,1.0122,892500002.0
2007-09-19 11:01:00,1.0122,1.0123,1.01205,1.01205,57000000.0
2007-09-19 11:02:00,1.0121,1.0121,1.0118,1.0118,216500001.0
2007-09-19 11:03:00,1.0118,1.012,1.0116,1.012,89800000.0
2007-09-19 11:04:00,1.0119,1.0122,1.0119,1.0122,89100000.0
2007-09-19 11:05:00,1.0122,1.0122,1.0121,1.01215,152100001.0
2007-09-19 11:06:00,1.01215,1.0123,1.0118,1.01195,694600002.0
2007-09-19 11:07:00,1.012,1.012,1.01175,1.0119,568199999.0
2007-09-19 11:08:00,1.012,1.013,1.0119,1.0129,612099999.0
2007-09-19 11:09:00,1.0129,1.013,1.01265,1.0129,289100000.0
2007-09-19 11:10:00,1.013,1.01305,1.0126,1.01275,628700000.0
2007-09-19 11:11:00,1.01275,1.0129,1.01275,1.0129,19100000.0
2007-09-19 11:12:00,1.0129,1.013,1.0127,1.013,113700000.0
2007-09-19 11:13:00,1.013,1.0131,1.0129,1.013,156000000.0
2007-09-19 11:14:00,1.013,1.0131,1.01295,1.0131,293700000.0
2007-09-19 11:15:00,1.0131,1.0133,1.013,1.0133,598599997.0
2007-09-19 11:16:00,1.0133,1.0137,1.0133,1.0136,538600001.0
2007-09-19 11:17:00,1.0137,1.0137,1.0133,1.0133,513000000.0
2007-09-19 11:18:00,1.0133,1.0134,1.01315,1.0133,629299995.0
2007-09-19 11:19:00,1.01335,1.0135,1.0133,1.01345,209200000.0
2007-09-19 11:20:00,1.01345,1.01345,1.01335,1.01345,509300002.0
2007-09-19 11:21:00,1.01345,1.01355,1.0133,1.0134,111000000.0
2007-09-19 11:22:00,1.0135,1.0135,1.0133,1.0133,145300000.0
2007-09-19 11:23:00,1.0133,1.0133,1.013,1.0132,183299998.0
2007-09-19 11:24:00,1.0132,1.0132,1.0131,1.0132,117500001.0
2007-09-19 11:25:00,1.0132,1.01325,1.0129,1.01315,198400001.0
2007-09-19 11:26:00,1.0132,1.0133,1.013,1.013,186600000.0
2007-09-19 11:27:00,1.013,1.01305,1.01295,1.01305,65700000.0
2007-09-19 11:28:00,1.01305,1.01305,1.01295,1.01295,44800000.0
2007-09-19 11:29:00,1.01295,1.01295,1.0128,1.0128,24000000.0
2007-09-19 11:30:00,1.0128,1.0129,1.01275,1.0129,376200000.0
2007-09-19 11:31:00,1.013,1.013,1.013,1.013,103400000.0
2007-09-19 11:32:00,1.013,1.01345,1.013,1.01345,272400004.0
2007-09-19 11:33:00,1.01345,1.01345,1.0131,1.0132,334500002.0
2007-09-19 11:34:00,1.0132,1.014,1.0132,1.01395,646849999.0
2007-09-19 11:35:00,1.01395,1.0142,1.0139,1.0142,462200002.0
2007-09-19 11:36:00,1.0142,1.0143,1.01405,1.01415,660900000.0
2007-09-19 11:37:00,1.0142,1.0143,1.014,1.01415,385300003.0
2007-09-19 11:38:00,1.01415,1.0142,1.0133,1.0134,486099999.0
2007-09-19 11:39:00,1.0134,1.0138,1.01335,1.01375,1048900007.0
2007-09-19 11:40:00,1.01375,1.0141,1.01375,1.0141,1420300003.0
2007-09-19 11:41:00,1.0141,1.01415,1.0141,1.01415,108600000.0
2007-09-19 11:42:00,1.01415,1.0143,1.01415,1.0143,226200000.0
2007-09-19 11:43:00,1.0143,1.01435,1.01395,1.01415,449399999.0
2007-09-19 11:44:00,1.01415,1.0144,1.01415,1.01435,52600000.0
2007-09-19 11:45:00,1.0143,1.0144,1.01425,1.01435,89700000.0
2007-09-19 11:46:00,1.01435,1.0144,1.0138,1.0139,314800001.0
2007-09-19 11:47:00,1.0139,1.0141,1.0139,1.014,41100000.0
2007-09-19 11:48:00,1.014,1.014,1.014,1.014,14000000.0
2007-09-19 11:49:00,1.014,1.0143,1.014,1.0141,263400000.0
2007-09-19 11:50:00,1.0141,1.0143,1.0141,1.0142,131699999.0
2007-09-19 11:51:00,1.01425,1.0144,1.0142,1.0142,65100000.0
2007-09-19 11:52:00,1.0143,1.0144,1.0141,1.0141,248400000.0
2007-09-19 11:53:00,1.0141,1.0142,1.0141,1.0141,65000000.0
2007-09-19 11:54:00,1.0141,1.0141,1.01405,1.0141,54900000.0
2007-09-19 11:55:00,1.0141,1.0141,1.01395,1.01395,155800000.0
2007-09-19 11:56:00,1.01395,1.0142,1.01395,1.0142,474500000.0
2007-09-19 11:57:00,1.0142,1.0143,1.01405,1.01425,580100003.0
2007-09-19 11:58:00,1.0145,1.0146,1.0143,1.0145,267900003.0
2007-09-19 11:59:00,1.0146,1.0147,1.0144,1.0145,119800000.0
2007-09-19 12:00:00,1.01445,1.0152,1.01445,1.0151,927600004.0
2007-09-19 12:01:00,1.0151,1.0153,1.015,1.0153,217400000.0
2007-09-19 12:02:00,1.0152,1.0154,1.0152,1.0153,240900001.0
2007-09-19 12:03:00,1.0153,1.0153,1.0149,1.0152,415100000.0
2007-09-19 12:04:00,1.0151,1.0152,1.0151,1.0152,69700000.0
2007-09-19 12:05:00,1.0152,1.0152,1.01455,1.01475,214399999.0
2007-09-19 12:06:00,1.0149,1.0149,1.0144,1.01445,123400001.0
2007-09-19 12:07:00,1.01445,1.0148,1.01445,1.0148,126900000.0
2007-09-19 12:08:00,1.0148,1.0148,1.0144,1.0145,192500002.0
2007-09-19 12:09:00,1.01445,1.0145,1.01445,1.01445,12000000.0
2007-09-19 12:10:00,1.01445,1.0149,1.01445,1.0147,89500000.0
2007-09-19 12:11:00,1.0147,1.0148,1.0143,1.0144,130100000.0
2007-09-19 12:12:00,1.0144,1.0152,1.0144,1.0152,208700000.0
2007-09-19 12:13:00,1.0152,1.0153,1.015,1.0152,145800000.0
2007-09-19 12:14:00,1.0152,1.0152,1.01515,1.01515,38000000.0
2007-09-19 12:15:00,1.0151,1.0153,1.01505,1.0153,164600000.0
2007-09-19 12:16:00,1.0154,1.0155,1.0154,1.0155,59100000.0
2007-09-19 12:17:00,1.0156,1.0157,1.0155,1.0156,181600000.0
2007-09-19 12:18:00,1.01555,1.01555,1.0152,1.0154,88900000.0
2007-09-19 12:19:00,1.0154,1.0154,1.0154,1.0154,13400000.0
2007-09-19 12:20:00,1.0154,1.0156,1.0153,1.0154,220400000.0
2007-09-19 12:21:00,1.0154,1.0154,1.01515,1.0152,498000001.0
2007-09-19 12:22:00,1.0152,1.0153,1.0152,1.01525,295299999.0
2007-09-19 12:23:00,1.01525,1.01535,1.015,1.01535,116700000.0
2007-09-19 12:24:00,1.01535,1.01535,1.01525,1.01525,47000000.0
2007-09-19 12:25:00,1.0153,1.01535,1.0143,1.0144,349700000.0
2007-09-19 12:26:00,1.0144,1.0144,1.014,1.014,147700000.0
2007-09-19 12:27:00,1.014,1.0141,1.0138,1.0139,1045699996.0
2007-09-19 12:28:00,1.014,1.014,1.0135,1.0135,510300000.0
2007-09-19 12:29:00,1.0135,1.0137,1.01345,1.0136,278699999.0
2007-09-19 12:30:00,1.0136,1.0136,1.0135,1.0136,96800000.0
2007-09-19 12:31:00,1.0136,1.0137,1.0136,1.0137,194900000.0
2007-09-19 12:32:00,1.0137,1.0137,1.0137,1.0137,14000000.0
2007-09-19 12:33:00,1.0137,1.0138,1.0137,1.0138,51300000.0
2007-09-19 12:34:00,1.0138,1.0139,1.0138,1.0138,182600000.0
2007-09-19 12:35:00,1.0138,1.014,1.0137,1.01375,384500000.0
2007-09-19 12:36:00,1.01375,1.0138,1.0136,1.01375,127200001.0
2007-09-19 12:37:00,1.01375,1.01375,1.0136,1.0136,109100000.0
2007-09-19 12:38:00,1.0136,1.0138,1.0136,1.0137,99700000.0
2007-09-19 12:39:00,1.0137,1.0139,1.0137,1.0139,242000000.0
2007-09-19 12:40:00,1.0139,1.014,1.0137,1.0138,156200000.0
2007-09-19 12:41:00,1.0138,1.0144,1.0138,1.01435,249700000.0
2007-09-19 12:42:00,1.01445,1.015,1.01445,1.015,391300000.0
2007-09-19 12:43:00,1.015,1.015,1.0143,1.0143,632299992.0
2007-09-19 12:44:00,1.0143,1.0149,1.0143,1.0148,422499998.0
2007-09-19 12:45:00,1.0148,1.0148,1.01475,1.0148,29500000.0
2007-09-19 12:46:00,1.0149,1.0152,1.0148,1.0152,85700000.0
2007-09-19 12:47:00,1.0152,1.0156,1.0152,1.0154,117700000.0
2007-09-19 12:48:00,1.0154,1.0155,1.0153,1.0154,57800000.0
2007-09-19 12:49:00,1.01535,1.0154,1.0148,1.015,151900000.0
2007-09-19 12:50:00,1.0151,1.0151,1.015,1.015,10800000.0
2007-09-19 12:51:00,1.015,1.0153,1.0149,1.0153,87300000.0
2007-09-19 12:52:00,1.0153,1.0153,1.01475,1.0148,732599997.0
2007-09-19 12:53:00,1.0148,1.015,1.0148,1.015,56200000.0
2007-09-19 12:54:00,1.015,1.0153,1.015,1.0151,99599999.0
2007-09-19 12:55:00,1.0151,1.0157,1.0151,1.0154,265100000.0
2007-09-19 12:56:00,1.0154,1.0157,1.0153,1.0157,429800001.0
2007-09-19 12:57:00,1.0157,1.0157,1.0156,1.0156,215100000.0
2007-09-19 12:58:00,1.0156,1.0156,1.015,1.0153,212500000.0
2007-09-19 12:59:00,1.0153,1.0158,1.0144,1.0155,149402000.0
2007-09-19 13:00:00,1.0155,1.01765,1.0155,1.0171,782199996.0
2007-09-19 13:01:00,1.0171,1.0171,1.0165,1.0165,1610335280.0
2007-09-19 13:02:00,1.0165,1.0169,1.0162,1.01625,1503200004.0
2007-09-19 13:03:00,1.01625,1.01625,1.01605,1.01615,757399993.0
2007-09-19 13:04:00,1.01615,1.01695,1.01615,1.0169,970600003.0
2007-09-19 13:05:00,1.01695,1.017,1.0166,1.0168,1080250002.0
2007-09-19 13:06:00,1.01685,1.0169,1.01665,1.0167,912700003.0
2007-09-19 13:07:00,1.0167,1.01675,1.01635,1.0166,587366087.0
2007-09-19 13:08:00,1.0166,1.0166,1.0162,1.0164,437949999.0
2007-09-19 13:09:00,1.0164,1.0165,1.0161,1.01625,367800000.0
2007-09-19 13:10:00,1.01625,1.0164,1.0162,1.01625,165600001.0
2007-09-19 13:11:00,1.01625,1.01625,1.0162,1.01625,10000000.0
2007-09-19 13:12:00,1.01625,1.01625,1.0159,1.016,366400000.0
2007-09-19 13:13:00,1.016,1.01605,1.01595,1.016,118200000.0
2007-09-19 13:14:00,1.016,1.0161,1.01595,1.01595,155800000.0
2007-09-19 13:15:00,1.01595,1.016,1.0159,1.01595,111500000.0
2007-09-19 13:16:00,1.01595,1.01595,1.0157,1.01575,142000000.0
2007-09-19 13:17:00,1.01575,1.0158,1.0156,1.0158,317400000.0
2007-09-19 13:18:00,1.0157,1.0157,1.0154,1.01555,96900000.0
2007-09-19 13:19:00,1.0155,1.01555,1.0152,1.0152,223600000.0
2007-09-19 13:20:00,1.0152,1.0152,1.01495,1.015,748000004.0
2007-09-19 13:21:00,1.01495,1.015,1.01445,1.0145,1368999998.0
2007-09-19 13:22:00,1.01445,1.0146,1.01385,1.0139,622400001.0
2007-09-19 13:23:00,1.01395,1.014,1.0139,1.014,149500000.0
2007-09-19 13:24:00,1.014,1.0143,1.014,1.0141,263400000.0
2007-09-19 13:25:00,1.0141,1.0142,1.0141,1.0142,395599993.0
2007-09-19 13:26:00,1.0142,1.01425,1.01415,1.0142,217499999.0
2007-09-19 13:27:00,1.0142,1.01425,1.0141,1.01415,50300000.0
2007-09-19 13:28:00,1.0142,1.01425,1.0141,1.0142,177700000.0
2007-09-19 13:29:00,1.01405,1.0142,1.01395,1.01415,404999999.0
2007-09-19 13:30:00,1.01415,1.0143,1.014,1.0141,394767126.0
2007-09-19 13:31:00,1.0141,1.0142,1.0138,1.0138,488052314.0
2007-09-19 13:32:00,1.0138,1.01405,1.0138,1.014,561899999.0
2007-09-19 13:33:00,1.014,1.01415,1.0139,1.0141,225000000.0
2007-09-19 13:34:00,1.0141,1.0141,1.0139,1.014,221999998.0
2007-09-19 13:35:00,1.014,1.014,1.01295,1.01305,506999997.0
2007-09-19 13:36:00,1.01305,1.0131,1.01255,1.0128,1281599991.0
2007-09-19 13:37:00,1.0128,1.0132,1.0127,1.0132,947200001.0
2007-09-19 13:38:00,1.0132,1.01335,1.0128,1.01335,1204699997.0
2007-09-19 13:39:00,1.0134,1.0134,1.01295,1.013,715399997.0
2007-09-19 13:40:00,1.01295,1.01325,1.01295,1.0131,659200000.0
2007-09-19 13:41:00,1.0131,1.01325,1.0128,1.0128,452700000.0
2007-09-19 13:42:00,1.0128,1.0128,1.0125,1.0125,534783817.0
2007-09-19 13:43:00,1.0125,1.0126,1.0118,1.0121,1533417510.0
2007-09-19 13:44:00,1.0121,1.0123,1.0117,1.01215,437399999.0
2007-09-19 13:45:00,1.01215,1.0123,1.0119,1.01205,1178728923.0
2007-09-19 13:46:00,1.0121,1.0124,1.01195,1.0122,402699999.0
2007-09-19 13:47:00,1.0122,1.01235,1.0121,1.0122,522384198.0
2007-09-19 13:48:00,1.0122,1.0123,1.01195,1.0122,445724820.0
2007-09-19 13:49:00,1.0122,1.0125,1.0121,1.0125,363300001.0
2007-09-19 13:50:00,1.0125,1.0126,1.01205,1.0123,922400016.0
2007-09-19 13:51:00,1.0123,1.0125,1.012,1.0121,671700002.0
2007-09-19 13:52:00,1.01205,1.0123,1.01185,1.0121,1452912053.0
2007-09-19 13:53:00,1.01205,1.0124,1.01195,1.01225,564299999.0
2007-09-19 13:54:00,1.01225,1.0124,1.0121,1.0122,667900001.0
2007-09-19 13:55:00,1.01215,1.0123,1.0121,1.0123,786000000.0
2007-09-19 13:56:00,1.0123,1.0124,1.01225,1.0123,624800008.0
2007-09-19 13:57:00,1.0123,1.0123,1.012,1.012,705900003.0
2007-09-19 13:58:00,1.012,1.0122,1.012,1.0121,1148700005.0
2007-09-19 13:59:00,1.012,1.0122,1.01195,1.0122,961500005.0
2007-09-19 14:00:00,1.0122,1.0124,1.012,1.0124,437199999.0
2007-09-19 14:01:00,1.0124,1.0125,1.0122,1.0123,528599998.0
2007-09-19 14:02:00,1.0123,1.0126,1.01215,1.01255,407300000.0
2007-09-19 14:03:00,1.0126,1.0129,1.0126,1.01265,505000002.0
2007-09-19 14:04:00,1.0127,1.0127,1.0125,1.0125,205600000.0
2007-09-19 14:05:00,1.0125,1.0125,1.01235,1.0125,485600002.0
2007-09-19 14:06:00,1.0125,1.01255,1.0123,1.0123,241300000.0
2007-09-19 14:07:00,1.0123,1.0124,1.0122,1.0124,282400000.0
2007-09-19 14:08:00,1.0124,1.0127,1.01235,1.0126,246900000.0
2007-09-19 14:09:00,1.0126,1.01285,1.0125,1.0125,371100000.0
2007-09-19 14:10:00,1.0125,1.0128,1.01245,1.0128,747700001.0
2007-09-19 14:11:00,1.0127,1.0127,1.0126,1.0127,345800000.0
2007-09-19 14:12:00,1.0126,1.0127,1.0126,1.0127,119100000.0
2007-09-19 14:13:00,1.0127,1.0127,1.0125,1.0127,145100000.0
2007-09-19 14:14:00,1.0127,1.0128,1.01265,1.0127,353102529.0
2007-09-19 14:15:00,1.0127,1.0132,1.01265,1.0127,765000006.0
2007-09-19 14:16:00,1.0127,1.0131,1.0127,1.013,479999995.0
2007-09-19 14:17:00,1.0129,1.0133,1.0128,1.0133,583900001.0
2007-09-19 14:18:00,1.0133,1.0134,1.0132,1.01335,405299996.0
2007-09-19 14:19:00,1.01335,1.0136,1.01335,1.01345,557100005.0
2007-09-19 14:20:00,1.01345,1.0137,1.0134,1.0137,385600002.0
2007-09-19 14:21:00,1.0138,1.01415,1.0137,1.0141,1043600002.0
2007-09-19 14:22:00,1.0141,1.01435,1.0138,1.01435,601499999.0
2007-09-19 14:23:00,1.01435,1.01465,1.01435,1.0146,117600000.0
2007-09-19 14:24:00,1.01455,1.0146,1.0145,1.01455,121400000.0
2007-09-19 14:25:00,1.0146,1.01485,1.01455,1.01485,158500002.0
2007-09-19 14:26:00,1.01485,1.0153,1.01485,1.0153,308117001.0
2007-09-19 14:27:00,1.0153,1.01535,1.015,1.0152,507299998.0
2007-09-19 14:28:00,1.01525,1.01535,1.0149,1.01505,185700000.0
2007-09-19 14:29:00,1.015,1.015,1.0142,1.0149,671399996.0
2007-09-19 14:30:00,1.01465,1.0149,1.0139,1.01445,892400001.0
2007-09-19 14:31:00,1.01445,1.01525,1.01445,1.01525,757199998.0
2007-09-19 14:32:00,1.0153,1.0155,1.0151,1.0155,897699997.0
2007-09-19 14:33:00,1.0155,1.0158,1.01515,1.0156,603699999.0
2007-09-19 14:34:00,1.0156,1.01565,1.01545,1.01545,529300000.0
2007-09-19 14:35:00,1.01545,1.0155,1.0152,1.0152,1101300003.0
2007-09-19 14:36:00,1.0152,1.01545,1.015,1.01535,650450002.0
2007-09-19 14:37:00,1.01535,1.0158,1.0153,1.0156,931100001.0
2007-09-19 14:38:00,1.0157,1.0158,1.0155,1.0157,648600000.0
2007-09-19 14:39:00,1.0157,1.0158,1.01545,1.0157,901200000.0
2007-09-19 14:40:00,1.0157,1.0157,1.01545,1.01545,831100000.0
2007-09-19 14:41:00,1.0155,1.01565,1.01515,1.01535,1160400000.0
2007-09-19 14:42:00,1.01535,1.0159,1.01535,1.01585,340200001.0
2007-09-19 14:43:00,1.0158,1.01605,1.0158,1.01585,188500000.0
2007-09-19 14:44:00,1.01585,1.01605,1.0158,1.0158,882500000.0
2007-09-19 14:45:00,1.0159,1.016,1.0153,1.01535,1056000001.0
2007-09-19 14:46:00,1.0153,1.01575,1.0152,1.0157,325600000.0
2007-09-19 14:47:00,1.0157,1.0159,1.0156,1.01565,327700000.0
2007-09-19 14:48:00,1.01565,1.01585,1.01565,1.0158,297800000.0
2007-09-19 14:49:00,1.0158,1.01595,1.01565,1.0158,1308499990.0
2007-09-19 14:50:00,1.0158,1.01585,1.0156,1.01565,560300000.0
2007-09-19 14:51:00,1.0157,1.01595,1.01565,1.01595,390500001.0
2007-09-19 14:52:00,1.01595,1.01595,1.0157,1.01575,127400000.0
2007-09-19 14:53:00,1.01575,1.01585,1.0157,1.0157,151700000.0
2007-09-19 14:54:00,1.0157,1.0159,1.0157,1.01575,252600000.0
2007-09-19 14:55:00,1.01575,1.0159,1.01565,1.01585,308600000.0
2007-09-19 14:56:00,1.01585,1.01585,1.01565,1.01575,282500000.0
2007-09-19 14:57:00,1.01575,1.0158,1.0155,1.0155,218200000.0
2007-09-19 14:58:00,1.0155,1.0156,1.01545,1.0156,189600000.0
2007-09-19 14:59:00,1.0156,1.01585,1.0156,1.0157,275300000.0
2007-09-19 15:00:00,1.0158,1.0159,1.01565,1.0158,118000000.0
2007-09-19 15:01:00,1.01585,1.01595,1.0158,1.01585,96200000.0
2007-09-19 15:02:00,1.01585,1.0162,1.01585,1.01585,193700000.0
2007-09-19 15:03:00,1.01585,1.016,1.01585,1.016,91560000.0
2007-09-19 15:04:00,1.016,1.0162,1.016,1.01605,222800000.0
2007-09-19 15:05:00,1.01605,1.0166,1.01595,1.0166,1369800003.0
2007-09-19 15:06:00,1.0166,1.0168,1.0165,1.0166,1284100001.0
2007-09-19 15:07:00,1.0166,1.0167,1.0165,1.0165,169500000.0
2007-09-19 15:08:00,1.0165,1.0165,1.0163,1.0164,109200000.0
2007-09-19 15:09:00,1.0164,1.0167,1.0163,1.0164,516600001.0
2007-09-19 15:10:00,1.0164,1.0164,1.01615,1.01615,391400000.0
2007-09-19 15:11:00,1.0161,1.0162,1.01585,1.016,263300000.0
2007-09-19 15:12:00,1.016,1.0163,1.01595,1.0163,171695000.0
2007-09-19 15:13:00,1.0163,1.0164,1.0163,1.0163,175000000.0
2007-09-19 15:14:00,1.0162,1.0163,1.016,1.016,334800000.0
2007-09-19 15:15:00,1.016,1.0161,1.0157,1.0157,696000000.0
2007-09-19 15:16:00,1.0157,1.016,1.0157,1.01595,309700000.0
2007-09-19 15:17:00,1.01595,1.016,1.0156,1.0156,511899996.0
2007-09-19 15:18:00,1.0156,1.0157,1.01555,1.0157,590900006.0
2007-09-19 15:19:00,1.0157,1.0158,1.01565,1.0158,454600000.0
2007-09-19 15:20:00,1.0158,1.0159,1.0157,1.0157,280800000.0
2007-09-19 15:21:00,1.0157,1.0158,1.0157,1.01575,139700000.0
2007-09-19 15:22:00,1.0158,1.016,1.0158,1.01595,120500000.0
2007-09-19 15:23:00,1.016,1.01605,1.0158,1.0159,347700000.0
2007-09-19 15:24:00,1.01585,1.0159,1.0156,1.01575,465200002.0
2007-09-19 15:25:00,1.0158,1.0158,1.01515,1.0153,905800001.0
2007-09-19 15:26:00,1.0153,1.0154,1.01515,1.01535,852599998.0
2007-09-19 15:27:00,1.01535,1.0159,1.01535,1.0159,348500000.0
2007-09-19 15:28:00,1.0158,1.016,1.0158,1.0159,70700000.0
2007-09-19 15:29:00,1.0159,1.016,1.0159,1.016,189900000.0
2007-09-19 15:30:00,1.016,1.016,1.0159,1.016,614169997.0
2007-09-19 15:31:00,1.016,1.016,1.01565,1.0157,415699999.0
2007-09-19 15:32:00,1.01565,1.01595,1.01565,1.01585,521600002.0
2007-09-19 15:33:00,1.0159,1.01605,1.0159,1.01595,200900000.0
2007-09-19 15:34:00,1.01595,1.01595,1.01565,1.0157,253100000.0
2007-09-19 15:35:00,1.0157,1.01585,1.01555,1.0158,803399998.0
2007-09-19 15:36:00,1.0158,1.01595,1.0158,1.01595,117700000.0
2007-09-19 15:37:00,1.01595,1.016,1.0158,1.01595,208500001.0
2007-09-19 15:38:00,1.01595,1.016,1.01585,1.01595,497900001.0
2007-09-19 15:39:00,1.016,1.0163,1.016,1.016,572199999.0
2007-09-19 15:40:00,1.016,1.0163,1.016,1.0163,192200000.0
2007-09-19 15:41:00,1.0163,1.0164,1.01615,1.0163,438300000.0
2007-09-19 15:42:00,1.0163,1.0166,1.0163,1.0164,379000000.0
2007-09-19 15:43:00,1.0164,1.0167,1.0163,1.0167,697600003.0
2007-09-19 15:44:00,1.0167,1.017,1.0166,1.017,247300002.0
2007-09-19 15:45:00,1.017,1.017,1.01655,1.0166,601400004.0
2007-09-19 15:46:00,1.0166,1.0166,1.0161,1.0165,677000001.0
2007-09-19 15:47:00,1.0166,1.0169,1.0165,1.0167,602900003.0
2007-09-19 15:48:00,1.0167,1.0168,1.0165,1.0166,295899999.0
2007-09-19 15:49:00,1.0166,1.0168,1.0166,1.0166,331000001.0
2007-09-19 15:50:00,1.0166,1.0168,1.0166,1.0167,335200000.0
2007-09-19 15:51:00,1.0166,1.0167,1.0165,1.0166,730700001.0
2007-09-19 15:52:00,1.0166,1.0167,1.0164,1.0166,1629600002.0
2007-09-19 15:53:00,1.0166,1.0166,1.0163,1.0164,1218999991.0
2007-09-19 15:54:00,1.0164,1.0164,1.0158,1.0161,496799999.0
2007-09-19 15:55:00,1.0161,1.0162,1.0153,1.0155,1071199999.0
2007-09-19 15:56:00,1.01545,1.0156,1.01525,1.01525,1173400004.0
2007-09-19 15:57:00,1.0153,1.0159,1.01525,1.0157,333400002.0
2007-09-19 15:58:00,1.0157,1.0158,1.0153,1.0157,603200005.0
2007-09-19 15:59:00,1.0157,1.0158,1.0148,1.0148,1044000003.0
2007-09-19 16:00:00,1.0148,1.0152,1.01475,1.0148,1229599993.0
2007-09-19 16:01:00,1.0148,1.0151,1.0145,1.015,933199998.0
2007-09-19 16:02:00,1.015,1.0153,1.015,1.0153,1056300000.0
2007-09-19 16:03:00,1.0153,1.0154,1.01515,1.01515,1103400001.0
2007-09-19 16:04:00,1.0152,1.0156,1.0152,1.0156,525900000.0
2007-09-19 16:05:00,1.0156,1.016,1.0156,1.016,777499998.0
2007-09-19 16:06:00,1.016,1.0162,1.0158,1.01605,750500001.0
2007-09-19 16:07:00,1.0161,1.0168,1.016,1.0166,612400000.0
2007-09-19 16:08:00,1.0167,1.0172,1.0166,1.0166,1236400006.0
2007-09-19 16:09:00,1.0166,1.0172,1.01655,1.0172,659400002.0
2007-09-19 16:10:00,1.0172,1.0173,1.01695,1.0171,766099996.0
2007-09-19 16:11:00,1.0171,1.0174,1.0167,1.0167,1345000008.0
2007-09-19 16:12:00,1.01665,1.017,1.0166,1.0167,1257799994.0
2007-09-19 16:13:00,1.0166,1.0167,1.0164,1.0164,687600002.0
2007-09-19 16:14:00,1.0165,1.0166,1.01635,1.0164,1057600001.0
2007-09-19 16:15:00,1.0164,1.0164,1.0158,1.0158,793200002.0
2007-09-19 16:16:00,1.0159,1.016,1.0158,1.0158,516300001.0
2007-09-19 16:17:00,1.0158,1.0159,1.01575,1.01575,557800000.0
2007-09-19 16:18:00,1.0158,1.016,1.0157,1.016,1120400001.0
2007-09-19 16:19:00,1.016,1.0161,1.0155,1.0155,554200000.0
2007-09-19 16:20:00,1.0155,1.0157,1.01515,1.01525,722999999.0
2007-09-19 16:21:00,1.01525,1.0153,1.0151,1.0152,383600000.0
2007-09-19 16:22:00,1.01515,1.0154,1.01505,1.0151,622799999.0
2007-09-19 16:23:00,1.0151,1.0153,1.0151,1.0152,1194500002.0
2007-09-19 16:24:00,1.0152,1.0154,1.0152,1.01525,943400000.0
2007-09-19 16:25:00,1.0153,1.0154,1.01515,1.0153,841099998.0
2007-09-19 16:26:00,1.0153,1.0155,1.0152,1.01525,899200005.0
2007-09-19 16:27:00,1.01525,1.0153,1.01495,1.015,1224200005.0
2007-09-19 16:28:00,1.015,1.0151,1.01495,1.01505,416699999.0
2007-09-19 16:29:00,1.0151,1.0154,1.0151,1.0154,395600000.0
2007-09-19 16:30:00,1.0154,1.0154,1.01495,1.0151,852800003.0
2007-09-19 16:31:00,1.0151,1.0151,1.0145,1.0145,1130431996.0
2007-09-19 16:32:00,1.0145,1.0148,1.01425,1.0147,1287500005.0
2007-09-19 16:33:00,1.0147,1.0153,1.0147,1.0152,434199999.0
2007-09-19 16:34:00,1.0152,1.0159,1.01495,1.01575,675499998.0
2007-09-19 16:35:00,1.0163,1.0165,1.016,1.0162,714999996.0
2007-09-19 16:36:00,1.0162,1.0163,1.0159,1.0162,475200002.0
2007-09-19 16:37:00,1.0162,1.0167,1.0162,1.0164,547500000.0
2007-09-19 16:38:00,1.0164,1.0167,1.0163,1.0166,381199999.0
2007-09-19 16:39:00,1.0166,1.0166,1.01645,1.0165,459700000.0
2007-09-19 16:40:00,1.0166,1.0168,1.01645,1.0167,698799995.0
2007-09-19 16:41:00,1.0167,1.0168,1.0166,1.0167,446200003.0
2007-09-19 16:42:00,1.0168,1.0171,1.0167,1.0168,1165299990.0
2007-09-19 16:43:00,1.0168,1.0171,1.0167,1.0168,1208499999.0
2007-09-19 16:44:00,1.0168,1.0169,1.01665,1.0167,988099994.0
2007-09-19 16:45:00,1.0168,1.0168,1.01645,1.0165,1253299994.0
2007-09-19 16:46:00,1.0165,1.0166,1.01635,1.0164,507000001.0
2007-09-19 16:47:00,1.0165,1.0166,1.0163,1.0163,698700000.0
2007-09-19 16:48:00,1.0163,1.0165,1.0163,1.0165,745999999.0
2007-09-19 16:49:00,1.0165,1.0166,1.0164,1.0165,878400003.0
2007-09-19 16:50:00,1.0165,1.0165,1.0162,1.01625,569700000.0
2007-09-19 16:51:00,1.01625,1.0164,1.0162,1.0163,751500000.0
2007-09-19 16:52:00,1.0163,1.0167,1.0163,1.0166,1279900000.0
2007-09-19 16:53:00,1.0166,1.0167,1.0166,1.0166,470300000.0
2007-09-19 16:54:00,1.0166,1.0166,1.01625,1.01625,363500001.0
2007-09-19 16:55:00,1.01625,1.01625,1.0157,1.0158,1623500005.0
2007-09-19 16:56:00,1.0158,1.0159,1.0157,1.0158,863099999.0
2007-09-19 16:57:00,1.0158,1.0158,1.0152,1.0155,991900003.0
2007-09-19 16:58:00,1.0155,1.0155,1.01475,1.0149,796500004.0
2007-09-19 16:59:00,1.0147,1.0158,1.0147,1.0156,1687300009.0
2007-09-19 17:00:00,1.0157,1.0164,1.01565,1.0158,1687300009.0
2007-09-19 17:01:00,1.01575,1.016,1.01575,1.016,627600001.0
2007-09-19 17:02:00,1.016,1.0161,1.0156,1.0157,1323899997.0
2007-09-19 17:03:00,1.0157,1.0158,1.0157,1.0157,314299997.0
2007-09-19 17:04:00,1.01555,1.0158,1.01555,1.0156,346800000.0
2007-09-19 17:05:00,1.0156,1.01585,1.0154,1.0155,1197899995.0
2007-09-19 17:06:00,1.0155,1.01565,1.0153,1.0155,1037100000.0
2007-09-19 17:07:00,1.0155,1.0156,1.0154,1.0155,570599998.0
2007-09-19 17:08:00,1.0155,1.01575,1.01545,1.0157,1181400002.0
2007-09-19 17:09:00,1.01565,1.01575,1.01565,1.01565,101900000.0
2007-09-19 17:10:00,1.01565,1.0157,1.01545,1.01565,316100001.0
2007-09-19 17:11:00,1.01565,1.01575,1.01545,1.01545,562100000.0
2007-09-19 17:12:00,1.0155,1.01565,1.0154,1.0155,486999996.0
2007-09-19 17:13:00,1.0155,1.01555,1.0152,1.0153,351900001.0
2007-09-19 17:14:00,1.0153,1.0154,1.0152,1.01525,191500000.0
2007-09-19 17:15:00,1.01525,1.0153,1.01485,1.01495,686199998.0
2007-09-19 17:16:00,1.015,1.0151,1.01495,1.015,931200002.0
2007-09-19 17:17:00,1.015,1.015,1.0149,1.015,708800002.0
2007-09-19 17:18:00,1.015,1.01505,1.01495,1.01505,471599999.0
2007-09-19 17:19:00,1.01505,1.0151,1.0149,1.01495,339499998.0
2007-09-19 17:20:00,1.01495,1.01495,1.01465,1.01475,97400001.0
2007-09-19 17:21:00,1.0148,1.015,1.0147,1.015,104899999.0
2007-09-19 17:22:00,1.01495,1.01495,1.0149,1.01495,35800000.0
2007-09-19 17:23:00,1.0147,1.0147,1.0145,1.0145,233899999.0
2007-09-19 17:24:00,1.0146,1.0148,1.0146,1.01465,712600000.0
2007-09-19 17:25:00,1.0147,1.0149,1.01465,1.0149,332500001.0
2007-09-19 17:26:00,1.0149,1.015,1.0147,1.0148,819499997.0
2007-09-19 17:27:00,1.0148,1.015,1.0147,1.0148,569800000.0
2007-09-19 17:28:00,1.0148,1.0149,1.01465,1.0147,658199999.0
2007-09-19 17:29:00,1.0147,1.01475,1.01455,1.0146,356800003.0
2007-09-19 17:30:00,1.01455,1.0147,1.01455,1.0147,501200002.0
2007-09-19 17:31:00,1.0147,1.0147,1.0146,1.0147,173800002.0
2007-09-19 17:32:00,1.0147,1.0148,1.0146,1.0147,956300001.0
2007-09-19 17:33:00,1.0148,1.0148,1.01455,1.01455,454999997.0
2007-09-19 17:34:00,1.0146,1.0147,1.01455,1.0146,275400001.0
2007-09-19 17:35:00,1.01455,1.0146,1.0144,1.01455,280900000.0
2007-09-19 17:36:00,1.01455,1.0146,1.0143,1.0145,523700000.0
2007-09-19 17:37:00,1.0145,1.01465,1.0145,1.01465,129300000.0
2007-09-19 17:38:00,1.01456,1.0146,1.01424,1.01446,74900000.0
2007-09-19 17:39:00,1.01465,1.0147,1.0146,1.0147,174299998.0
2007-09-19 17:40:00,1.0147,1.0148,1.01465,1.0147,259799997.0
2007-09-19 17:41:00,1.0147,1.01485,1.0147,1.0147,413099995.0
2007-09-19 17:42:00,1.0147,1.0148,1.0147,1.0148,863799995.0
2007-09-19 17:43:00,1.0148,1.015,1.0148,1.0149,506500000.0
2007-09-19 17:44:00,1.0149,1.0153,1.0149,1.0151,545900000.0
2007-09-19 17:45:00,1.0151,1.01525,1.01495,1.01495,560300000.0
2007-09-19 17:46:00,1.015,1.0151,1.015,1.015,443100000.0
2007-09-19 17:47:00,1.015,1.0153,1.015,1.0151,797099998.0
2007-09-19 17:48:00,1.0151,1.0151,1.0151,1.0151,822199994.0
2007-09-19 17:49:00,1.0151,1.0151,1.0151,1.0151,345600000.0
2007-09-19 17:50:00,1.0151,1.0152,1.0151,1.0152,562400004.0
2007-09-19 17:51:00,1.0152,1.0153,1.0152,1.0153,590299993.0
2007-09-19 17:52:00,1.0153,1.0153,1.0153,1.0153,323000000.0
2007-09-19 17:53:00,1.0153,1.0153,1.01525,1.01525,261600000.0
2007-09-19 17:54:00,1.01525,1.0153,1.01525,1.0153,846599998.0
2007-09-19 17:55:00,1.0153,1.0153,1.0151,1.0151,65200000.0
2007-09-19 17:56:00,1.0151,1.0152,1.015,1.015,182600000.0
2007-09-19 17:57:00,1.015,1.01505,1.01485,1.01485,633100002.0
2007-09-19 17:58:00,1.01485,1.0149,1.01455,1.01465,699900004.0
2007-09-19 17:59:00,1.01465,1.0148,1.0146,1.0147,792599994.0
2007-09-19 18:00:00,1.0147,1.0147,1.01435,1.0144,387500002.0
2007-09-19 18:01:00,1.01435,1.0145,1.0143,1.0145,302200006.0
2007-09-19 18:02:00,1.0144,1.0146,1.0144,1.0146,593300003.0
2007-09-19 18:03:00,1.0147,1.0147,1.01445,1.01445,359299999.0
2007-09-19 18:04:00,1.0145,1.0145,1.0141,1.0142,852299999.0
2007-09-19 18:05:00,1.0142,1.0144,1.01415,1.01435,570300000.0
2007-09-19 18:06:00,1.01435,1.0144,1.01435,1.0144,759300000.0
2007-09-19 18:07:00,1.0144,1.0144,1.01435,1.0144,383200002.0
2007-09-19 18:08:00,1.01435,1.0144,1.0143,1.0144,400100001.0
2007-09-19 18:09:00,1.0144,1.0144,1.0141,1.0141,459500002.0
2007-09-19 18:10:00,1.01405,1.0142,1.01405,1.0142,143200001.0
2007-09-19 18:11:00,1.0142,1.0143,1.0142,1.0142,231200000.0
2007-09-19 18:12:00,1.0143,1.0144,1.01405,1.0141,307800004.0
2007-09-19 18:13:00,1.01415,1.01415,1.01325,1.0137,1020100010.0
2007-09-19 18:14:00,1.0138,1.0142,1.0138,1.0142,1214700002.0
2007-09-19 18:15:00,1.0142,1.0142,1.01405,1.0141,328099999.0
2007-09-19 18:16:00,1.0141,1.0141,1.0138,1.0139,708699997.0
2007-09-19 18:17:00,1.0139,1.0139,1.01385,1.0139,254100000.0
2007-09-19 18:18:00,1.0139,1.0139,1.0138,1.0138,463100000.0
2007-09-19 18:19:00,1.0139,1.0143,1.0139,1.0142,499200004.0
2007-09-19 18:20:00,1.0142,1.0144,1.0141,1.0141,839150000.0
2007-09-19 18:21:00,1.0141,1.0142,1.0141,1.0141,477600001.0
2007-09-19 18:22:00,1.0141,1.0142,1.0141,1.0141,237500000.0
2007-09-19 18:23:00,1.0141,1.0141,1.014,1.014,47000000.0
2007-09-19 18:24:00,1.0141,1.0141,1.014,1.0141,31800000.0
2007-09-19 18:25:00,1.0141,1.0141,1.0141,1.0141,43100000.0
2007-09-19 18:26:00,1.0141,1.0141,1.014,1.014,153899999.0
2007-09-19 18:27:00,1.0141,1.0141,1.0141,1.0141,900000.0
2007-09-19 18:28:00,1.0141,1.0141,1.0141,1.0141,1237856.0
2007-09-19 18:29:00,1.0141,1.0141,1.0134,1.0134,626575712.0
2007-09-19 18:30:00,1.0134,1.0134,1.0131,1.0133,605799998.0
2007-09-19 18:31:00,1.0133,1.0135,1.0133,1.0135,808600002.0
2007-09-19 18:32:00,1.01345,1.0137,1.0133,1.0137,935799997.0
2007-09-19 18:33:00,1.0137,1.0138,1.0136,1.0136,642399999.0
2007-09-19 18:34:00,1.0136,1.0137,1.01355,1.0137,247500001.0
2007-09-19 18:35:00,1.0137,1.0139,1.0136,1.0139,447299999.0
2007-09-19 18:36:00,1.0139,1.014,1.0138,1.014,271800001.0
2007-09-19 18:37:00,1.01395,1.014,1.01375,1.01375,359399999.0
2007-09-19 18:38:00,1.0138,1.0139,1.0136,1.0136,196200000.0
2007-09-19 18:39:00,1.0137,1.0137,1.01355,1.0137,237000002.0
2007-09-19 18:40:00,1.0137,1.0139,1.01365,1.0139,689000002.0
2007-09-19 18:41:00,1.0139,1.0139,1.0138,1.0138,245400003.0
2007-09-19 18:42:00,1.0139,1.014,1.0138,1.0139,156900000.0
2007-09-19 18:43:00,1.014,1.014,1.01385,1.01385,234400001.0
2007-09-19 18:44:00,1.0139,1.014,1.01375,1.0138,559400004.0
2007-09-19 18:45:00,1.01375,1.014,1.01375,1.014,807899999.0
2007-09-19 18:46:00,1.014,1.0144,1.014,1.0143,904600004.0
2007-09-19 18:47:00,1.0143,1.0146,1.0143,1.0145,1037600001.0
2007-09-19 18:48:00,1.0147,1.0149,1.0146,1.0146,661200000.0
2007-09-19 18:49:00,1.0146,1.0147,1.01435,1.0145,629000001.0
2007-09-19 18:50:00,1.0144,1.0146,1.01435,1.0146,736000002.0
2007-09-19 18:51:00,1.0146,1.0151,1.0146,1.015,890100003.0
2007-09-19 18:52:00,1.015,1.0156,1.015,1.0155,1338899999.0
2007-09-19 18:53:00,1.0155,1.0155,1.01525,1.01525,629500002.0
2007-09-19 18:54:00,1.01525,1.0153,1.0151,1.0151,361699998.0
2007-09-19 18:55:00,1.0151,1.0151,1.0147,1.0147,894699999.0
2007-09-19 18:56:00,1.0147,1.0149,1.0145,1.0148,651400002.0
2007-09-19 18:57:00,1.0148,1.0152,1.0148,1.01485,416300001.0
2007-09-19 18:58:00,1.015,1.0151,1.015,1.0151,210999998.0
2007-09-19 18:59:00,1.0151,1.0151,1.0148,1.0148,217200000.0
2007-09-19 19:00:00,1.0148,1.015,1.0148,1.01495,694800002.0
2007-09-19 19:01:00,1.01495,1.0151,1.01495,1.0151,164400002.0
2007-09-19 19:02:00,1.0151,1.0151,1.0148,1.0148,298800000.0
2007-09-19 19:03:00,1.01475,1.015,1.01475,1.0149,658200001.0
2007-09-19 19:04:00,1.0149,1.01495,1.0148,1.0149,160400001.0
2007-09-19 19:05:00,1.015,1.0151,1.01495,1.01505,162699999.0
2007-09-19 19:06:00,1.0151,1.0151,1.01505,1.01505,47200000.0
2007-09-19 19:07:00,1.01505,1.01505,1.015,1.015,164599996.0
2007-09-19 19:08:00,1.015,1.0153,1.015,1.0153,202600000.0
2007-09-19 19:09:00,1.0152,1.0155,1.0152,1.01525,334600001.0
2007-09-19 19:10:00,1.01525,1.0153,1.0151,1.01515,541099997.0
2007-09-19 19:11:00,1.0152,1.0152,1.0147,1.0151,863300003.0
2007-09-19 19:12:00,1.0151,1.0153,1.01485,1.01485,405800000.0
2007-09-19 19:13:00,1.0149,1.0149,1.0147,1.0148,510900000.0
2007-09-19 19:14:00,1.0148,1.0148,1.0148,1.0148,127900000.0
2007-09-19 19:15:00,1.0148,1.0148,1.0147,1.0148,245800001.0
2007-09-19 19:16:00,1.0148,1.0149,1.0148,1.0149,61500000.0
2007-09-19 19:17:00,1.0149,1.015,1.0148,1.0148,124999999.0
2007-09-19 19:18:00,1.01485,1.015,1.01475,1.0148,354499997.0
2007-09-19 19:19:00,1.01485,1.0149,1.0148,1.0148,356500002.0
2007-09-19 19:20:00,1.0148,1.0149,1.0148,1.0149,119400000.0
2007-09-19 19:21:00,1.0149,1.0149,1.0148,1.0148,80200000.0
2007-09-19 19:22:00,1.0148,1.0148,1.01475,1.0148,61100000.0
2007-09-19 19:23:00,1.0148,1.01485,1.0148,1.0148,24800000.0
2007-09-19 19:24:00,1.01475,1.0149,1.0147,1.0147,317400001.0
2007-09-19 19:25:00,1.0149,1.0149,1.0148,1.0148,116600000.0
2007-09-19 19:26:00,1.0148,1.0148,1.01475,1.0148,88600000.0
2007-09-19 19:27:00,1.01485,1.01485,1.01435,1.01435,336100001.0
2007-09-19 19:28:00,1.0144,1.0146,1.01435,1.0144,177000000.0
2007-09-19 19:29:00,1.0144,1.0144,1.0143,1.0143,118199999.0
2007-09-19 19:30:00,1.0144,1.0144,1.01405,1.0141,168700000.0
2007-09-19 19:31:00,1.0141,1.01415,1.0141,1.01415,80800000.0
2007-09-19 19:32:00,1.01415,1.0142,1.014,1.0142,751399998.0
2007-09-19 19:33:00,1.0142,1.0145,1.0142,1.0144,449400003.0
2007-09-19 19:34:00,1.0144,1.0145,1.0143,1.0145,275099998.0
2007-09-19 19:35:00,1.0145,1.0145,1.01445,1.01445,54000000.0
2007-09-19 19:36:00,1.01445,1.0146,1.01445,1.0145,421500001.0
2007-09-19 19:37:00,1.0145,1.0146,1.0145,1.01455,211499999.0
2007-09-19 19:38:00,1.01455,1.0147,1.01445,1.0145,192700002.0
2007-09-19 19:39:00,1.0145,1.0145,1.01445,1.01445,24000000.0
2007-09-19 19:40:00,1.0145,1.0145,1.0143,1.0143,264100000.0
2007-09-19 19:41:00,1.0143,1.0143,1.0143,1.0143,8000000.0
2007-09-19 19:42:00,1.0143,1.01435,1.01425,1.01435,238399998.0
2007-09-19 19:43:00,1.01435,1.01435,1.0142,1.01425,58300002.0
2007-09-19 19:44:00,1.01425,1.01435,1.0139,1.0139,234000002.0
2007-09-19 19:45:00,1.0139,1.0139,1.01365,1.0138,429300002.0
2007-09-19 19:46:00,1.01375,1.01375,1.0135,1.01355,783000003.0
2007-09-19 19:47:00,1.0135,1.0136,1.01325,1.01325,456600003.0
2007-09-19 19:48:00,1.0133,1.0136,1.01325,1.0136,506399997.0
2007-09-19 19:49:00,1.0136,1.0136,1.0134,1.0136,276500000.0
2007-09-19 19:50:00,1.01355,1.0136,1.01355,1.0136,4000000.0
2007-09-19 19:51:00,1.01356,1.01356,1.01345,1.01345,21600000.0
2007-09-19 19:52:00,1.0136,1.0136,1.0136,1.0136,4000000.0
2007-09-19 19:53:00,1.0136,1.0136,1.01355,1.0136,9600000.0
2007-09-19 19:54:00,1.0136,1.0139,1.0136,1.0137,449500000.0
2007-09-19 19:55:00,1.0137,1.0139,1.0136,1.0138,174199999.0
2007-09-19 19:56:00,1.014,1.014,1.0139,1.0139,52700000.0
2007-09-19 19:57:00,1.0139,1.0142,1.0138,1.014,523600002.0
2007-09-19 19:58:00,1.014,1.0141,1.01385,1.0141,182500000.0
2007-09-19 19:59:00,1.014,1.0141,1.014,1.0141,278600000.0
2007-09-19 20:00:00,1.0141,1.0143,1.01405,1.01415,194600001.0
2007-09-19 20:01:00,1.01415,1.01435,1.0141,1.0142,472899999.0
2007-09-19 20:02:00,1.01425,1.0145,1.01415,1.01435,403299996.0
2007-09-19 20:03:00,1.0143,1.01445,1.01425,1.0144,663599993.0
2007-09-19 20:04:00,1.0144,1.0144,1.01435,1.0144,72500000.0
2007-09-19 20:05:00,1.0144,1.0145,1.01435,1.01445,547899998.0
2007-09-19 20:06:00,1.01445,1.01445,1.0144,1.0144,21800001.0
2007-09-19 20:07:00,1.0145,1.0145,1.0143,1.0143,105899999.0
2007-09-19 20:08:00,1.0143,1.0144,1.01425,1.0143,509600001.0
2007-09-19 20:09:00,1.0143,1.0143,1.01405,1.0141,426200002.0
2007-09-19 20:10:00,1.0141,1.0141,1.014,1.014,616200001.0
2007-09-19 20:11:00,1.0141,1.0141,1.0138,1.0138,597799999.0
2007-09-19 20:12:00,1.0138,1.0138,1.0136,1.0137,333699999.0
2007-09-19 20:13:00,1.0137,1.0137,1.0134,1.0136,732399995.0
2007-09-19 20:14:00,1.0136,1.0137,1.01355,1.01365,480999997.0
2007-09-19 20:15:00,1.01365,1.01385,1.01365,1.01385,103000000.0
2007-09-19 20:16:00,1.01385,1.0142,1.01385,1.0142,100500000.0
2007-09-19 20:17:00,1.0142,1.0142,1.0142,1.0142,40600000.0
2007-09-19 20:18:00,1.0142,1.01425,1.01405,1.0141,241200000.0
2007-09-19 20:19:00,1.0141,1.0143,1.0141,1.0142,348299999.0
2007-09-19 20:20:00,1.0142,1.0143,1.0142,1.0143,230099998.0
2007-09-19 20:21:00,1.0143,1.01435,1.0143,1.0143,88800000.0
2007-09-19 20:22:00,1.0143,1.0144,1.01425,1.01435,194299999.0
2007-09-19 20:23:00,1.01435,1.01465,1.01435,1.0146,220899999.0
2007-09-19 20:24:00,1.0146,1.01465,1.0146,1.01465,84000000.0
2007-09-19 20:25:00,1.01465,1.0147,1.01465,1.01465,77600000.0
2007-09-19 20:26:00,1.01465,1.0147,1.01465,1.0147,17600000.0
2007-09-19 20:27:00,1.0147,1.01475,1.01445,1.01445,252400000.0
2007-09-19 20:28:00,1.0144,1.0145,1.01435,1.01435,185800000.0
2007-09-19 20:29:00,1.0144,1.0144,1.0139,1.01395,650899995.0
2007-09-19 20:30:00,1.0139,1.01395,1.0138,1.0139,430300000.0
2007-09-19 20:31:00,1.0139,1.0139,1.0137,1.0138,120699999.0
2007-09-19 20:32:00,1.0137,1.0138,1.0136,1.0138,331099999.0
2007-09-19 20:33:00,1.0137,1.0138,1.0137,1.0138,365900001.0
2007-09-19 20:34:00,1.0138,1.0138,1.01365,1.0137,546000000.0
2007-09-19 20:35:00,1.0137,1.0137,1.0135,1.0136,137400000.0
2007-09-19 20:36:00,1.0136,1.0136,1.01345,1.01355,325400002.0
2007-09-19 20:37:00,1.0136,1.0137,1.01345,1.0137,280700000.0
2007-09-19 20:38:00,1.0136,1.0136,1.0134,1.0134,570700003.0
2007-09-19 20:39:00,1.01345,1.0136,1.01325,1.01325,210199999.0
2007-09-19 20:40:00,1.0132,1.0134,1.01305,1.0132,498600000.0
2007-09-19 20:41:00,1.0132,1.0135,1.0132,1.0132,661400000.0
2007-09-19 20:42:00,1.0132,1.0135,1.0132,1.01345,577899991.0
2007-09-19 20:43:00,1.01345,1.0135,1.01325,1.01345,246000001.0
2007-09-19 20:44:00,1.01345,1.0135,1.0134,1.0135,284700000.0
2007-09-19 20:45:00,1.0135,1.0135,1.0134,1.0134,122500000.0
2007-09-19 20:46:00,1.0134,1.0135,1.01335,1.0135,577600001.0
2007-09-19 20:47:00,1.0135,1.0139,1.0135,1.0139,900800003.0
2007-09-19 20:48:00,1.01385,1.01385,1.0137,1.0137,410899997.0
2007-09-19 20:49:00,1.0138,1.0139,1.0137,1.01385,306099999.0
2007-09-19 20:50:00,1.01385,1.0143,1.01385,1.0143,568100000.0
2007-09-19 20:51:00,1.01425,1.0143,1.014,1.0141,520199996.0
2007-09-19 20:52:00,1.0141,1.0143,1.0141,1.0143,188199998.0
2007-09-19 20:53:00,1.0143,1.0143,1.0141,1.0142,255799999.0
2007-09-19 20:54:00,1.0142,1.0142,1.0141,1.0141,260500005.0
2007-09-19 20:55:00,1.0141,1.0141,1.01395,1.0141,449400002.0
2007-09-19 20:56:00,1.0141,1.0142,1.0139,1.0139,829399996.0
2007-09-19 20:57:00,1.0139,1.014,1.0137,1.01395,975199997.0
2007-09-19 20:58:00,1.01395,1.014,1.01385,1.014,334600001.0
2007-09-19 20:59:00,1.014,1.0141,1.01395,1.014,452000000.0
2007-09-19 21:00:00,1.014,1.0142,1.014,1.014,566700001.0
2007-09-19 21:01:00,1.014,1.0141,1.0139,1.014,637000000.0
2007-09-19 21:02:00,1.014,1.0141,1.01395,1.01395,339199997.0
2007-09-19 21:03:00,1.014,1.014,1.014,1.014,148600000.0
2007-09-19 21:04:00,1.014,1.0142,1.014,1.0141,217800000.0
2007-09-19 21:05:00,1.01405,1.0143,1.01405,1.0142,286800000.0
2007-09-19 21:06:00,1.0141,1.0143,1.0141,1.0142,124499999.0
2007-09-19 21:07:00,1.0142,1.0143,1.0141,1.0142,271300000.0
2007-09-19 21:08:00,1.0142,1.0142,1.01405,1.0141,543599999.0
2007-09-19 21:09:00,1.01405,1.0143,1.01405,1.01415,480800000.0
2007-09-19 21:10:00,1.0142,1.0142,1.014,1.0141,486800004.0
2007-09-19 21:11:00,1.01405,1.0142,1.014,1.0141,281600004.0
2007-09-19 21:12:00,1.0142,1.0142,1.01405,1.0142,243099999.0
2007-09-19 21:13:00,1.0142,1.01445,1.0142,1.0144,169300000.0
2007-09-19 21:14:00,1.0144,1.0146,1.0144,1.0145,269700000.0
2007-09-19 21:15:00,1.0145,1.0146,1.0145,1.0145,126700000.0
2007-09-19 21:16:00,1.0144,1.0148,1.0144,1.0148,560799998.0
2007-09-19 21:17:00,1.0148,1.0148,1.0147,1.0147,303200001.0
2007-09-19 21:18:00,1.0147,1.0147,1.0147,1.0147,42000000.0
2007-09-19 21:19:00,1.0147,1.0147,1.01455,1.01455,154800000.0
2007-09-19 21:20:00,1.0146,1.0146,1.0145,1.0146,243900000.0
2007-09-19 21:21:00,1.0146,1.0146,1.01445,1.0146,253200001.0
2007-09-19 21:22:00,1.0146,1.0146,1.0146,1.0146,24000000.0
2007-09-19 21:23:00,1.0146,1.0148,1.0146,1.0147,214400001.0
2007-09-19 21:24:00,1.0147,1.0149,1.0147,1.0149,119900000.0
2007-09-19 21:25:00,1.0149,1.0149,1.0148,1.0149,10100000.0
2007-09-19 21:26:00,1.0149,1.0149,1.0148,1.0148,10300000.0
2007-09-19 21:27:00,1.0148,1.0148,1.0147,1.0147,94800000.0
2007-09-19 21:28:00,1.0147,1.0147,1.0146,1.0147,75700000.0
2007-09-19 21:29:00,1.0147,1.0148,1.01455,1.01465,456100001.0
2007-09-19 21:30:00,1.0147,1.0147,1.01445,1.0145,134399999.0
2007-09-19 21:31:00,1.0145,1.0147,1.0145,1.0146,203000000.0
2007-09-19 21:32:00,1.0146,1.0147,1.0146,1.0147,27100000.0
2007-09-19 21:33:00,1.0147,1.0149,1.0146,1.0146,77700000.0
2007-09-19 21:34:00,1.0146,1.0146,1.01445,1.01445,109600000.0
2007-09-19 21:35:00,1.01445,1.0145,1.01425,1.01435,260500000.0
2007-09-19 21:36:00,1.0144,1.0144,1.0143,1.0144,208200003.0
2007-09-19 21:37:00,1.0144,1.0144,1.0144,1.0144,34800000.0
2007-09-19 21:38:00,1.0144,1.0145,1.0144,1.0144,99400000.0
2007-09-19 21:39:00,1.0145,1.0146,1.0145,1.0145,163599998.0
2007-09-19 21:40:00,1.0145,1.0146,1.0145,1.01455,123800000.0
2007-09-19 21:41:00,1.0145,1.0147,1.0145,1.0146,157000001.0
2007-09-19 21:42:00,1.0146,1.0147,1.01455,1.0146,76300000.0
2007-09-19 21:43:00,1.0146,1.0146,1.0145,1.0146,105799999.0
2007-09-19 21:44:00,1.0146,1.0146,1.0146,1.0146,146200000.0
2007-09-19 21:45:00,1.0146,1.0146,1.0145,1.0146,156800001.0
2007-09-19 21:46:00,1.0146,1.0147,1.0146,1.0147,113300000.0
2007-09-19 21:47:00,1.0147,1.0147,1.0146,1.0147,81500000.0
2007-09-19 21:48:00,1.0147,1.0147,1.0146,1.0147,178100000.0
2007-09-19 21:49:00,1.0147,1.0149,1.0147,1.01475,74800000.0
2007-09-19 21:50:00,1.0149,1.0149,1.0147,1.0147,112900000.0
2007-09-19 21:51:00,1.0147,1.0148,1.0147,1.0148,46200000.0
2007-09-19 21:52:00,1.0148,1.0148,1.0147,1.0147,45100000.0
2007-09-19 21:53:00,1.0147,1.0149,1.0147,1.0149,8000000.0
2007-09-19 21:54:00,1.0149,1.0149,1.0148,1.0148,78500000.0
2007-09-19 21:55:00,1.0149,1.0149,1.0148,1.01485,81500000.0
2007-09-19 21:56:00,1.0149,1.0149,1.0146,1.0148,215900003.0
2007-09-19 21:57:00,1.0148,1.0148,1.0147,1.01475,262199999.0
2007-09-19 21:58:00,1.0148,1.0148,1.0148,1.0148,10900000.0
2007-09-19 21:59:00,1.0148,1.01525,1.0148,1.01505,106500000.0
2007-09-19 22:00:00,1.01505,1.0152,1.015,1.01505,329100003.0
2007-09-19 22:01:00,1.0151,1.0152,1.01495,1.0152,142000001.0
2007-09-19 22:02:00,1.0152,1.0152,1.0151,1.0152,106400000.0
2007-09-19 22:03:00,1.0152,1.0152,1.01495,1.0152,45000000.0
2007-09-19 22:04:00,1.0152,1.01525,1.0151,1.0152,31100000.0
2007-09-19 22:05:00,1.01515,1.01515,1.0151,1.0151,30300000.0
2007-09-19 22:06:00,1.0152,1.0152,1.0152,1.0152,3200000.0
2007-09-19 22:07:00,1.0152,1.0154,1.0152,1.0153,200300000.0
2007-09-19 22:08:00,1.0152,1.0154,1.0152,1.0153,322399999.0
2007-09-19 22:09:00,1.0153,1.0153,1.01525,1.01525,16600000.0
2007-09-19 22:10:00,1.01525,1.01535,1.0152,1.0152,91800000.0
2007-09-19 22:11:00,1.0152,1.0152,1.01515,1.01515,14700000.0
2007-09-19 22:12:00,1.0152,1.0152,1.0152,1.0152,800000.0
2007-09-19 22:13:00,1.0152,1.0152,1.0151,1.0152,105299999.0
2007-09-19 22:14:00,1.01515,1.0154,1.0151,1.01525,482500001.0
2007-09-19 22:15:00,1.01525,1.0153,1.0152,1.0153,201700003.0
2007-09-19 22:16:00,1.0153,1.0153,1.01525,1.01525,15600000.0
2007-09-19 22:17:00,1.01525,1.01525,1.01525,1.01525,1000000.0
2007-09-19 22:18:00,1.01525,1.01525,1.01525,1.01525,1000000.0
2007-09-19 22:19:00,1.01525,1.01525,1.01505,1.0151,64100000.0
2007-09-19 22:20:00,1.0151,1.0152,1.0151,1.0152,50800000.0
2007-09-19 22:21:00,1.0152,1.0152,1.0151,1.01515,45300000.0
2007-09-19 22:22:00,1.0152,1.01525,1.0151,1.0152,72600000.0
2007-09-19 22:23:00,1.0152,1.0152,1.015,1.0152,546300000.0
2007-09-19 22:24:00,1.0152,1.0152,1.015,1.0151,299100000.0
2007-09-19 22:25:00,1.0151,1.0151,1.0151,1.0151,105000000.0
2007-09-19 22:26:00,1.0151,1.0152,1.015,1.0151,601200002.0
2007-09-19 22:27:00,1.015,1.015,1.01485,1.0149,410899998.0
2007-09-19 22:28:00,1.0149,1.0151,1.0148,1.0149,521699997.0
2007-09-19 22:29:00,1.0149,1.0151,1.0148,1.0151,478595718.0
2007-09-19 22:30:00,1.0152,1.0154,1.01515,1.0153,488200002.0
2007-09-19 22:31:00,1.0153,1.0154,1.0153,1.0153,149500000.0
2007-09-19 22:32:00,1.0153,1.0155,1.0153,1.0155,80999999.0
2007-09-19 22:33:00,1.0155,1.0155,1.0153,1.0154,197500002.0
2007-09-19 22:34:00,1.0154,1.0154,1.0153,1.0153,199999999.0
2007-09-19 22:35:00,1.0153,1.0153,1.0153,1.0153,69100000.0
2007-09-19 22:36:00,1.0152,1.0152,1.01475,1.01475,233700000.0
2007-09-19 22:37:00,1.0148,1.015,1.0148,1.015,10400000.0
2007-09-19 22:38:00,1.015,1.015,1.01465,1.0148,417300000.0
2007-09-19 22:39:00,1.0148,1.0148,1.01455,1.01455,160200000.0
2007-09-19 22:40:00,1.01455,1.015,1.01455,1.015,310000000.0
2007-09-19 22:41:00,1.015,1.0152,1.015,1.0152,11100000.0
2007-09-19 22:42:00,1.01495,1.0152,1.0148,1.015,435400000.0
2007-09-19 22:43:00,1.015,1.015,1.0148,1.0148,624700001.0
2007-09-19 22:44:00,1.0148,1.015,1.0148,1.0148,154100000.0
2007-09-19 22:45:00,1.0148,1.015,1.0148,1.0149,96200001.0
2007-09-19 22:46:00,1.0149,1.015,1.0148,1.0148,241600000.0
2007-09-19 22:47:00,1.0149,1.0149,1.0149,1.0149,64000000.0
2007-09-19 22:48:00,1.0149,1.0149,1.0146,1.0147,123600000.0
2007-09-19 22:49:00,1.0147,1.0148,1.01465,1.0148,136600000.0
2007-09-19 22:50:00,1.0148,1.0148,1.0147,1.0147,55200000.0
2007-09-19 22:51:00,1.0148,1.0149,1.0148,1.0148,164400000.0
2007-09-19 22:52:00,1.0148,1.015,1.0148,1.015,105000000.0
2007-09-19 22:53:00,1.015,1.0151,1.0147,1.0148,120900000.0
2007-09-19 22:54:00,1.0151,1.0151,1.0148,1.0149,129500000.0
2007-09-19 22:55:00,1.015,1.015,1.01495,1.01495,28000000.0
2007-09-19 22:56:00,1.01495,1.01495,1.01495,1.01495,7200000.0
2007-09-19 22:57:00,1.015,1.0151,1.0149,1.0151,135600000.0
2007-09-19 22:58:00,1.0152,1.0152,1.01495,1.015,107700000.0
2007-09-19 22:59:00,1.01495,1.015,1.01495,1.015,8800000.0
2007-09-19 23:00:00,1.0149,1.0149,1.0149,1.0149,5600000.0
2007-09-19 23:01:00,1.0149,1.015,1.0148,1.015,4000000.0
2007-09-19 23:02:00,1.0149,1.0149,1.0149,1.0149,2400000.0
2007-09-19 23:03:00,1.01473,1.01481,1.01472,1.01472,56899999.0
2007-09-19 23:04:00,1.01467,1.01471,1.01466,1.01467,78999998.0
2007-09-19 23:05:00,1.0149,1.0149,1.0149,1.0149,10400000.0
2007-09-19 23:06:00,1.015,1.015,1.0149,1.015,65499999.0
2007-09-19 23:07:00,1.01488,1.01503,1.01473,1.01503,380300004.0
2007-09-19 23:08:00,1.015,1.0152,1.015,1.0152,70400000.0
2007-09-19 23:09:00,1.01491,1.01516,1.01483,1.01507,820299994.0
2007-09-19 23:10:00,1.01507,1.0151,1.01503,1.01505,41300000.0
2007-09-19 23:11:00,1.0152,1.0152,1.0152,1.0152,14400000.0
2007-09-19 23:12:00,1.0152,1.0152,1.0152,1.0152,4800000.0
2007-09-19 23:13:00,1.01515,1.01532,1.01512,1.0152,562500001.0
2007-09-19 23:14:00,1.01525,1.01525,1.01507,1.01514,77200000.0
2007-09-19 23:15:00,1.01482,1.0149,1.01477,1.0149,338499999.0
2007-09-19 23:16:00,1.0153,1.0153,1.0153,1.0153,12000000.0
2007-09-19 23:17:00,1.0152,1.0153,1.0152,1.0153,28700000.0
2007-09-19 23:18:00,1.0153,1.0153,1.0153,1.0153,20700000.0
2007-09-19 23:19:00,1.0154,1.0154,1.0151,1.0152,75200000.0
2007-09-19 23:20:00,1.0152,1.0152,1.015,1.0151,30400000.0
2007-09-19 23:21:00,1.01491,1.01491,1.01483,1.01491,30000000.0
2007-09-19 23:22:00,1.0151,1.0151,1.0151,1.0151,9600000.0
2007-09-19 23:23:00,1.0147,1.01485,1.01465,1.0148,280100000.0
2007-09-19 23:24:00,1.0151,1.0151,1.01495,1.0151,50700000.0
2007-09-19 23:25:00,1.0151,1.0151,1.0151,1.0151,8200000.0
2007-09-19 23:26:00,1.0151,1.0151,1.015,1.015,24800000.0
2007-09-19 23:27:00,1.015,1.015,1.015,1.015,8100000.0
2007-09-19 23:28:00,1.015,1.015,1.0149,1.0149,13800000.0
2007-09-19 23:29:00,1.015,1.015,1.0148,1.0148,31200000.0
2007-09-19 23:30:00,1.01462,1.01475,1.01428,1.01466,983600004.0
2007-09-19 23:31:00,1.01465,1.01465,1.0146,1.0146,159000001.0
2007-09-19 23:32:00,1.0148,1.0148,1.0148,1.0148,4800000.0
2007-09-19 23:33:00,1.0148,1.0149,1.0148,1.0148,89300000.0
2007-09-19 23:34:00,1.0148,1.0149,1.0148,1.0149,20100000.0
2007-09-19 23:35:00,1.0149,1.0149,1.01465,1.01465,56500000.0
2007-09-19 23:36:00,1.0146,1.0146,1.0145,1.0145,32200000.0
2007-09-19 23:37:00,1.0145,1.0145,1.0144,1.0145,55600000.0
2007-09-19 23:38:00,1.0145,1.0145,1.0145,1.0145,33600000.0
2007-09-19 23:39:00,1.0145,1.0145,1.0141,1.0144,119400000.0
2007-09-19 23:40:00,1.01426,1.01434,1.01426,1.0143,101499999.0
2007-09-19 23:41:00,1.01434,1.01437,1.01421,1.01423,221299999.0
2007-09-19 23:42:00,1.0142,1.0143,1.01412,1.01425,492700001.0
2007-09-19 23:43:00,1.0143,1.01444,1.01421,1.01432,381899998.0
2007-09-19 23:44:00,1.01431,1.0146,1.01431,1.0146,67000001.0
2007-09-19 23:45:00,1.0144,1.0144,1.0143,1.0143,15500000.0
2007-09-19 23:46:00,1.0143,1.0144,1.0143,1.0144,29100000.0
2007-09-19 23:47:00,1.0145,1.0145,1.0143,1.0143,25600000.0
2007-09-19 23:48:00,1.0143,1.01435,1.0143,1.01435,7400000.0
2007-09-19 23:49:00,1.01412,1.01412,1.01389,1.01396,371000000.0
2007-09-19 23:50:00,1.01435,1.01435,1.0143,1.0143,28000000.0
2007-09-19 23:51:00,1.01365,1.01386,1.01363,1.01378,169499998.0
2007-09-19 23:52:00,1.0143,1.0143,1.01425,1.01425,16000000.0
2007-09-19 23:53:00,1.01397,1.0141,1.01392,1.0141,186399999.0
2007-09-19 23:54:00,1.01412,1.0142,1.0141,1.01415,224700004.0
2007-09-19 23:55:00,1.0142,1.0142,1.0142,1.0142,13300000.0
2007-09-19 23:56:00,1.01391,1.01408,1.01391,1.01402,127200000.0
2007-09-19 23:57:00,1.0142,1.0142,1.0142,1.0142,6000000.0
2007-09-19 23:58:00,1.0142,1.0142,1.0142,1.0142,16400000.0
2007-09-19 23:59:00,1.0142,1.0142,1.0142,1.0142,10800000.0
2007-09-20 00:00:00,1.0142,1.01435,1.0142,1.01435,48299999.0
2007-09-20 00:01:00,1.01435,1.01435,1.0143,1.0143,8800000.0
2007-09-20 00:02:00,1.0143,1.0149,1.0143,1.01475,105700000.0
2007-09-20 00:03:00,1.0147,1.0147,1.0147,1.0147,30600000.0
2007-09-20 00:04:00,1.0148,1.0148,1.0148,1.0148,200000.0
2007-09-20 00:05:00,1.0144,1.01451,1.01414,1.01414,57600000.0
2007-09-20 00:06:00,1.0148,1.0148,1.0146,1.0146,6600000.0
2007-09-20 00:07:00,1.01455,1.01465,1.01455,1.01465,8600000.0
2007-09-20 00:08:00,1.0146,1.0146,1.0146,1.0146,19000000.0
2007-09-20 00:09:00,1.0144,1.0144,1.01432,1.01435,29400000.0
2007-09-20 00:10:00,1.01444,1.01444,1.01434,1.01437,51900000.0
2007-09-20 00:11:00,1.0146,1.0148,1.0146,1.0148,73000000.0
2007-09-20 00:12:00,1.0148,1.0148,1.0146,1.01465,25200000.0
2007-09-20 00:13:00,1.0144,1.0144,1.01434,1.01438,66500000.0
2007-09-20 00:14:00,1.01449,1.01453,1.01439,1.01441,157152724.0
2007-09-20 00:15:00,1.01439,1.01455,1.01438,1.01447,173600002.0
2007-09-20 00:16:00,1.0146,1.0146,1.0146,1.0146,10800000.0
2007-09-20 00:17:00,1.0144,1.01455,1.01437,1.0144,56000000.0
2007-09-20 00:18:00,1.01438,1.01453,1.01438,1.01448,38400000.0
2007-09-20 00:19:00,1.0146,1.0146,1.0146,1.0146,10700000.0
2007-09-20 00:20:00,1.01453,1.01463,1.01442,1.01452,53600001.0
2007-09-20 00:21:00,1.0146,1.0148,1.0146,1.0148,18100000.0
2007-09-20 00:22:00,1.0148,1.0149,1.0148,1.0148,49100000.0
2007-09-20 00:23:00,1.0148,1.01495,1.0148,1.01495,32300000.0
2007-09-20 00:24:00,1.01483,1.0149,1.01471,1.01487,61100000.0
2007-09-20 00:25:00,1.01485,1.0149,1.01485,1.0149,9800000.0
2007-09-20 00:26:00,1.01495,1.01495,1.0147,1.0147,28400000.0
2007-09-20 00:27:00,1.0147,1.0147,1.01465,1.01465,20300000.0
2007-09-20 00:28:00,1.01452,1.01481,1.01452,1.01465,270400000.0
2007-09-20 00:29:00,1.0148,1.0149,1.0148,1.0149,6000000.0
2007-09-20 00:30:00,1.0149,1.01495,1.01487,1.01492,78400000.0
2007-09-20 00:31:00,1.0149,1.0149,1.0148,1.0148,28900000.0
2007-09-20 00:32:00,1.0148,1.01485,1.0148,1.01485,23900000.0
2007-09-20 00:33:00,1.0149,1.0149,1.01465,1.01465,78500000.0
2007-09-20 00:34:00,1.01446,1.01446,1.01415,1.01415,71200000.0
2007-09-20 00:35:00,1.01431,1.01443,1.0143,1.01443,50600000.0
2007-09-20 00:36:00,1.01443,1.01443,1.01418,1.0142,76900000.0
2007-09-20 00:37:00,1.01445,1.01455,1.0144,1.01455,330800000.0
2007-09-20 00:38:00,1.01441,1.01446,1.01441,1.01446,37700001.0
2007-09-20 00:39:00,1.0144,1.0145,1.0144,1.01445,118300002.0
2007-09-20 00:40:00,1.0147,1.0147,1.0147,1.0147,200000.0
2007-09-20 00:41:00,1.0145,1.0145,1.01445,1.01445,86000000.0
2007-09-20 00:42:00,1.0147,1.0147,1.0147,1.0147,12200000.0
2007-09-20 00:43:00,1.01445,1.01457,1.01445,1.01447,50400001.0
2007-09-20 00:44:00,1.01448,1.01454,1.01448,1.01454,42800001.0
2007-09-20 00:45:00,1.0145,1.0145,1.01445,1.0145,73199999.0
2007-09-20 00:46:00,1.01447,1.01447,1.01431,1.01431,22400000.0
2007-09-20 00:47:00,1.0147,1.0147,1.0147,1.0147,19000000.0
2007-09-20 00:48:00,1.0147,1.0147,1.01465,1.01465,27800000.0
2007-09-20 00:49:00,1.01432,1.01462,1.01432,1.01448,100100002.0
2007-09-20 00:50:00,1.01449,1.01449,1.01437,1.01437,78400000.0
2007-09-20 00:51:00,1.0145,1.0145,1.01445,1.01445,37300000.0
2007-09-20 00:52:00,1.0147,1.0147,1.01465,1.01465,36100000.0
2007-09-20 00:53:00,1.01414,1.01445,1.01414,1.0144,192400000.0
2007-09-20 00:54:00,1.01436,1.01448,1.01433,1.01448,46500000.0
2007-09-20 00:55:00,1.0145,1.0145,1.0145,1.0145,8400000.0
2007-09-20 00:56:00,1.01432,1.01443,1.01432,1.01442,162200000.0
2007-09-20 00:57:00,1.0147,1.0147,1.01445,1.0145,60200000.0
2007-09-20 00:58:00,1.0145,1.0145,1.0144,1.0144,72400000.0
2007-09-20 00:59:00,1.0144,1.0144,1.0144,1.0144,13200000.0
2007-09-20 01:00:00,1.0144,1.0144,1.0142,1.01425,41000000.0
2007-09-20 01:01:00,1.0144,1.0144,1.0144,1.0144,1600000.0
2007-09-20 01:02:00,1.01425,1.01425,1.01405,1.01405,40000001.0
2007-09-20 01:03:00,1.01384,1.01407,1.01384,1.01393,84700000.0
2007-09-20 01:04:00,1.01415,1.01415,1.01415,1.01415,800000.0
2007-09-20 01:05:00,1.01387,1.01404,1.01378,1.01378,232800001.0
2007-09-20 01:06:00,1.0141,1.0141,1.0141,1.0141,11200000.0
2007-09-20 01:07:00,1.0141,1.0143,1.0141,1.01425,87300000.0
2007-09-20 01:08:00,1.01425,1.01425,1.0142,1.0142,20000000.0
2007-09-20 01:09:00,1.0142,1.01425,1.0141,1.01415,141000000.0
2007-09-20 01:10:00,1.01415,1.01415,1.01415,1.01415,21600000.0
2007-09-20 01:11:00,1.01397,1.01397,1.01386,1.01394,55000000.0
2007-09-20 01:12:00,1.01415,1.01415,1.01395,1.01395,25600000.0
2007-09-20 01:13:00,1.01395,1.01395,1.0139,1.0139,47300000.0
2007-09-20 01:14:00,1.01358,1.01369,1.01358,1.01364,63200000.0
2007-09-20 01:15:00,1.0139,1.01395,1.0139,1.01395,37600000.0
2007-09-20 01:16:00,1.01395,1.01395,1.0139,1.0139,130300000.0
2007-09-20 01:17:00,1.01395,1.01395,1.01395,1.01395,12000000.0
2007-09-20 01:18:00,1.01375,1.0138,1.0137,1.01373,181600000.0
2007-09-20 01:19:00,1.014,1.014,1.01395,1.01395,35200000.0
2007-09-20 01:20:00,1.014,1.014,1.014,1.014,10400000.0
2007-09-20 01:21:00,1.01395,1.01395,1.01395,1.01395,17400000.0
2007-09-20 01:22:00,1.01395,1.01395,1.01365,1.01365,44700000.0
2007-09-20 01:23:00,1.01345,1.01345,1.01323,1.01345,72000000.0
2007-09-20 01:24:00,1.01365,1.01365,1.0135,1.01365,208699998.0
2007-09-20 01:25:00,1.01365,1.01365,1.01365,1.01365,15200000.0
2007-09-20 01:26:00,1.01365,1.01365,1.01365,1.01365,4000000.0
2007-09-20 01:27:00,1.0134,1.01344,1.01327,1.01344,120800000.0
2007-09-20 01:28:00,1.0135,1.0135,1.0135,1.0135,8800000.0
2007-09-20 01:29:00,1.01365,1.01365,1.01355,1.01355,11200000.0
2007-09-20 01:30:00,1.0136,1.0136,1.0136,1.0136,16000000.0
2007-09-20 01:31:00,1.01333,1.0134,1.01333,1.01337,68600000.0
2007-09-20 01:32:00,1.0133,1.01337,1.01321,1.01328,57000000.0
2007-09-20 01:33:00,1.01335,1.01335,1.01322,1.01322,12200000.0
2007-09-20 01:34:00,1.0136,1.0136,1.01355,1.01355,37600000.0
2007-09-20 01:35:00,1.0136,1.0136,1.0136,1.0136,8800000.0
2007-09-20 01:36:00,1.0136,1.0136,1.0136,1.0136,8000000.0
2007-09-20 01:37:00,1.01365,1.01365,1.01365,1.01365,13600000.0
2007-09-20 01:38:00,1.0136,1.01365,1.0136,1.01365,36000000.0
2007-09-20 01:39:00,1.01365,1.01365,1.01365,1.01365,9600000.0
2007-09-20 01:40:00,1.01348,1.0136,1.01329,1.01353,86100000.0
2007-09-20 01:41:00,1.0137,1.0137,1.0137,1.0137,11200000.0
2007-09-20 01:42:00,1.01347,1.01347,1.01342,1.01342,37600000.0
2007-09-20 01:43:00,1.0137,1.01375,1.0137,1.01375,44800000.0
2007-09-20 01:44:00,1.01375,1.0138,1.01375,1.01375,29600000.0
2007-09-20 01:45:00,1.01339,1.01353,1.01339,1.0135,47800000.0
2007-09-20 01:46:00,1.01375,1.01375,1.01355,1.01355,71500000.0
2007-09-20 01:47:00,1.0136,1.0136,1.0136,1.0136,6000000.0
2007-09-20 01:48:00,1.0136,1.01385,1.0136,1.01385,207600000.0
2007-09-20 01:49:00,1.01385,1.01385,1.01365,1.01375,76000000.0
2007-09-20 01:50:00,1.01365,1.01375,1.0136,1.01365,75700000.0
2007-09-20 01:51:00,1.01375,1.01375,1.0136,1.0136,80500000.0
2007-09-20 01:52:00,1.01365,1.01375,1.0136,1.0136,43000000.0
2007-09-20 01:53:00,1.0136,1.0136,1.0132,1.0132,333099999.0
2007-09-20 01:54:00,1.01315,1.0134,1.013,1.0134,252700001.0
2007-09-20 01:55:00,1.01335,1.0135,1.01335,1.01345,68200000.0
2007-09-20 01:56:00,1.01345,1.0135,1.01325,1.0133,105100000.0
2007-09-20 01:57:00,1.0133,1.0137,1.01325,1.0135,558899999.0
2007-09-20 01:58:00,1.01355,1.0137,1.0131,1.0132,532199996.0
2007-09-20 01:59:00,1.01325,1.0133,1.0132,1.0133,130899998.0
2007-09-20 02:00:00,1.0133,1.0133,1.01325,1.0133,20600000.0
2007-09-20 02:01:00,1.0133,1.0134,1.0133,1.0134,8800000.0
2007-09-20 02:02:00,1.0134,1.0134,1.0132,1.01325,37600000.0
2007-09-20 02:03:00,1.0134,1.0136,1.0132,1.0134,251600000.0
2007-09-20 02:04:00,1.0134,1.0134,1.01325,1.01325,8800000.0
2007-09-20 02:05:00,1.01324,1.01331,1.01308,1.01326,26900000.0
2007-09-20 02:06:00,1.01317,1.01322,1.01292,1.01315,49400000.0
2007-09-20 02:07:00,1.01315,1.01321,1.013,1.01314,55800000.0
2007-09-20 02:08:00,1.01322,1.0133,1.01306,1.0131,50700001.0
2007-09-20 02:09:00,1.01325,1.01325,1.01315,1.01315,36800000.0
2007-09-20 02:10:00,1.0131,1.0132,1.01305,1.0132,166200001.0
2007-09-20 02:11:00,1.01315,1.0132,1.01305,1.01315,289899998.0
2007-09-20 02:12:00,1.01315,1.01315,1.01305,1.01305,6400000.0
2007-09-20 02:13:00,1.01298,1.01298,1.01282,1.01282,4000000.0
2007-09-20 02:14:00,1.01303,1.01303,1.01277,1.01284,5500000.0
2007-09-20 02:15:00,1.01303,1.01303,1.01296,1.01296,4200000.0
2007-09-20 02:16:00,1.0132,1.0132,1.0131,1.01315,18100000.0
2007-09-20 02:17:00,1.01315,1.0132,1.01315,1.01315,3400000.0
2007-09-20 02:18:00,1.0132,1.0132,1.0132,1.0132,28000000.0
2007-09-20 02:19:00,1.01315,1.01325,1.01315,1.0132,105899999.0
2007-09-20 02:20:00,1.0132,1.0132,1.0132,1.0132,28000000.0
2007-09-20 02:21:00,1.0132,1.0133,1.0132,1.0132,151400000.0
2007-09-20 02:22:00,1.01292,1.01292,1.01276,1.01277,27000000.0
2007-09-20 02:23:00,1.0132,1.0132,1.0132,1.0132,42100000.0
2007-09-20 02:24:00,1.0132,1.0132,1.0132,1.0132,18400000.0
2007-09-20 02:25:00,1.0132,1.0132,1.0132,1.0132,62300000.0
2007-09-20 02:26:00,1.01273,1.01283,1.01261,1.01271,58600000.0
2007-09-20 02:27:00,1.0132,1.0132,1.0132,1.0132,45900000.0
2007-09-20 02:28:00,1.0132,1.0132,1.0132,1.0132,4800000.0
2007-09-20 02:29:00,1.01285,1.01285,1.01282,1.01282,400000.0
2007-09-20 02:30:00,1.0131,1.0131,1.0131,1.0131,15200000.0
2007-09-20 02:31:00,1.01305,1.01305,1.01305,1.01305,12800000.0
2007-09-20 02:32:00,1.01305,1.0131,1.013,1.0131,58600000.0
2007-09-20 02:33:00,1.013,1.01305,1.013,1.01305,41400001.0
2007-09-20 02:34:00,1.01278,1.01287,1.01269,1.01285,36400000.0
2007-09-20 02:35:00,1.01279,1.01294,1.01279,1.01283,29200000.0
2007-09-20 02:36:00,1.01286,1.01289,1.01274,1.01289,64500000.0
2007-09-20 02:37:00,1.0131,1.0131,1.0131,1.0131,39200000.0
2007-09-20 02:38:00,1.0131,1.0131,1.0131,1.0131,53600000.0
2007-09-20 02:39:00,1.01305,1.01325,1.01305,1.0131,397500005.0
2007-09-20 02:40:00,1.0131,1.0131,1.0128,1.0128,139099999.0
2007-09-20 02:41:00,1.0128,1.0128,1.0126,1.0126,169000000.0
2007-09-20 02:42:00,1.0126,1.0128,1.0126,1.0128,112000000.0
2007-09-20 02:43:00,1.01275,1.0128,1.01275,1.01275,16800000.0
2007-09-20 02:44:00,1.0128,1.01285,1.01275,1.01285,100700000.0
2007-09-20 02:45:00,1.01267,1.01267,1.01229,1.01235,45500001.0
2007-09-20 02:46:00,1.01254,1.01271,1.01233,1.01238,68400000.0
2007-09-20 02:47:00,1.01268,1.01268,1.01241,1.0126,111000001.0
2007-09-20 02:48:00,1.01285,1.01295,1.01285,1.01295,6400000.0
2007-09-20 02:49:00,1.0127,1.01277,1.01265,1.01275,97500000.0
2007-09-20 02:50:00,1.013,1.013,1.013,1.013,108000000.0
2007-09-20 02:51:00,1.013,1.0132,1.01295,1.01295,450000000.0
2007-09-20 02:52:00,1.01295,1.01305,1.0128,1.01305,384300000.0
2007-09-20 02:53:00,1.0131,1.0133,1.01305,1.0133,175100000.0
2007-09-20 02:54:00,1.0133,1.0137,1.0133,1.0137,130300000.0
2007-09-20 02:55:00,1.0137,1.0138,1.0131,1.0137,525699995.0
2007-09-20 02:56:00,1.0137,1.0137,1.01335,1.01335,284800000.0
2007-09-20 02:57:00,1.01335,1.0135,1.0133,1.0135,208300000.0
2007-09-20 02:58:00,1.01345,1.01345,1.0129,1.01295,269800001.0
2007-09-20 02:59:00,1.01295,1.01305,1.0128,1.01305,209900000.0
2007-09-20 03:00:00,1.01305,1.01305,1.01305,1.01305,16500000.0
2007-09-20 03:01:00,1.013,1.01319,1.01277,1.01287,24300000.0
2007-09-20 03:02:00,1.0131,1.0131,1.01305,1.0131,112000000.0
2007-09-20 03:03:00,1.0131,1.01325,1.01305,1.01325,98499999.0
2007-09-20 03:04:00,1.0132,1.01325,1.0132,1.0132,64000000.0
2007-09-20 03:05:00,1.0132,1.0132,1.01315,1.0132,34400000.0
2007-09-20 03:06:00,1.01325,1.01325,1.01315,1.0132,57100000.0
2007-09-20 03:07:00,1.0132,1.0132,1.01315,1.0132,37600000.0
2007-09-20 03:08:00,1.0132,1.0132,1.0132,1.0132,32000000.0
2007-09-20 03:09:00,1.0132,1.0132,1.01315,1.0132,68000000.0
2007-09-20 03:10:00,1.0132,1.0132,1.0132,1.0132,32000000.0
2007-09-20 03:11:00,1.0132,1.0132,1.0131,1.0131,92800000.0
2007-09-20 03:12:00,1.0131,1.0132,1.0131,1.0132,103600000.0
2007-09-20 03:13:00,1.0132,1.0132,1.0132,1.0132,32000000.0
2007-09-20 03:14:00,1.0132,1.0132,1.0132,1.0132,32500000.0
2007-09-20 03:15:00,1.0132,1.0132,1.0132,1.0132,15300000.0
2007-09-20 03:16:00,1.0132,1.0132,1.0132,1.0132,26000000.0
2007-09-20 03:17:00,1.0132,1.0132,1.013,1.0132,246000000.0
2007-09-20 03:18:00,1.0132,1.0133,1.0132,1.0133,131399998.0
2007-09-20 03:19:00,1.01325,1.0134,1.01325,1.0134,111400000.0
2007-09-20 03:20:00,1.0134,1.0137,1.0134,1.01345,157500000.0
2007-09-20 03:21:00,1.01345,1.01345,1.0134,1.0134,60800000.0
2007-09-20 03:22:00,1.0134,1.0135,1.0134,1.0135,99200000.0
2007-09-20 03:23:00,1.01355,1.01355,1.0135,1.01355,32000000.0
2007-09-20 03:24:00,1.01355,1.01355,1.0135,1.0135,39600000.0
2007-09-20 03:25:00,1.0135,1.0135,1.0134,1.0134,85200000.0
2007-09-20 03:26:00,1.0134,1.01345,1.0134,1.01345,51600000.0
2007-09-20 03:27:00,1.01345,1.01345,1.01335,1.01345,77799999.0
2007-09-20 03:28:00,1.01345,1.01345,1.0133,1.0134,81100000.0
2007-09-20 03:29:00,1.0134,1.0134,1.0134,1.0134,28000000.0
2007-09-20 03:30:00,1.0134,1.0134,1.0133,1.0133,88800000.0
2007-09-20 03:31:00,1.0133,1.01335,1.0133,1.01335,22300000.0
2007-09-20 03:32:00,1.0133,1.0135,1.0133,1.0133,320300000.0
2007-09-20 03:33:00,1.01325,1.0133,1.01325,1.0133,568200000.0
2007-09-20 03:34:00,1.0133,1.0134,1.0133,1.0134,47100000.0
2007-09-20 03:35:00,1.0134,1.0134,1.01335,1.01335,257999999.0
2007-09-20 03:36:00,1.0134,1.0135,1.01335,1.0135,281899999.0
2007-09-20 03:37:00,1.0135,1.0135,1.0134,1.0134,43800000.0
2007-09-20 03:38:00,1.0134,1.0134,1.01335,1.01335,441100000.0
2007-09-20 03:39:00,1.0134,1.0134,1.01335,1.0134,28100000.0
2007-09-20 03:40:00,1.0134,1.0134,1.01335,1.01335,24000000.0
2007-09-20 03:41:00,1.0134,1.0134,1.0134,1.0134,16000000.0
2007-09-20 03:42:00,1.0134,1.0134,1.0134,1.0134,12000000.0
2007-09-20 03:43:00,1.0134,1.0134,1.0134,1.0134,12000000.0
2007-09-20 03:44:00,1.0134,1.0134,1.0134,1.0134,12000000.0
2007-09-20 03:45:00,1.0134,1.01345,1.0134,1.01345,9200000.0
2007-09-20 03:46:00,1.01325,1.0133,1.01316,1.01323,36000000.0
2007-09-20 03:47:00,1.01345,1.01345,1.01345,1.01345,2400000.0
2007-09-20 03:48:00,1.01345,1.0135,1.01345,1.0135,93600000.0
2007-09-20 03:49:00,1.0135,1.0135,1.01345,1.0135,56400000.0
2007-09-20 03:50:00,1.01345,1.0135,1.0134,1.0134,97100000.0
2007-09-20 03:51:00,1.0134,1.0135,1.0134,1.01345,113400000.0
2007-09-20 03:52:00,1.01345,1.01345,1.0133,1.0134,94500000.0
2007-09-20 03:53:00,1.0133,1.0133,1.01325,1.01325,194100000.0
2007-09-20 03:54:00,1.0133,1.0133,1.01315,1.01325,70200000.0
2007-09-20 03:55:00,1.01325,1.0133,1.01325,1.0133,45500000.0
2007-09-20 03:56:00,1.0133,1.0133,1.01325,1.0133,23800000.0
2007-09-20 03:57:00,1.0133,1.0133,1.01325,1.01325,30400000.0
2007-09-20 03:58:00,1.01325,1.0133,1.01325,1.0133,24400000.0
2007-09-20 03:59:00,1.0133,1.0133,1.01315,1.01315,121200000.0
2007-09-20 04:00:00,1.0132,1.0132,1.0132,1.0132,22000000.0
2007-09-20 04:01:00,1.0132,1.0133,1.0132,1.0133,56000000.0
2007-09-20 04:02:00,1.01325,1.0133,1.0132,1.0132,32800000.0
2007-09-20 04:03:00,1.0132,1.0132,1.0132,1.0132,19200000.0
2007-09-20 04:04:00,1.0132,1.0132,1.01295,1.013,183800002.0
2007-09-20 04:05:00,1.01305,1.0131,1.01285,1.013,95600000.0
2007-09-20 04:06:00,1.013,1.01305,1.01295,1.01305,142600000.0
2007-09-20 04:07:00,1.01305,1.01305,1.013,1.013,39200000.0
2007-09-20 04:08:00,1.013,1.0133,1.013,1.0133,164000000.0
2007-09-20 04:09:00,1.01325,1.0133,1.0132,1.0133,33300000.0
2007-09-20 04:10:00,1.01325,1.0133,1.01315,1.01315,38400000.0
2007-09-20 04:11:00,1.01315,1.01315,1.01305,1.0131,39600000.0
2007-09-20 04:12:00,1.01305,1.01315,1.01305,1.01315,109200000.0
2007-09-20 04:13:00,1.0131,1.0132,1.0131,1.0132,212300001.0
2007-09-20 04:14:00,1.0132,1.01325,1.0132,1.01325,60000000.0
2007-09-20 04:15:00,1.01325,1.01325,1.01325,1.01325,2400000.0
2007-09-20 04:16:00,1.0133,1.0133,1.01325,1.01325,37200001.0
2007-09-20 04:17:00,1.01325,1.0134,1.01325,1.0133,163800000.0
2007-09-20 04:18:00,1.0134,1.0135,1.0133,1.0135,330500000.0
2007-09-20 04:19:00,1.0135,1.0135,1.0134,1.0135,259500000.0
2007-09-20 04:20:00,1.0135,1.0135,1.01345,1.0135,128200000.0
2007-09-20 04:21:00,1.01355,1.0136,1.01355,1.0136,84400000.0
2007-09-20 04:22:00,1.0136,1.0136,1.01355,1.0136,61200000.0
2007-09-20 04:23:00,1.0136,1.0136,1.01355,1.0136,16400000.0
2007-09-20 04:24:00,1.0136,1.0136,1.0136,1.0136,16000000.0
2007-09-20 04:25:00,1.0136,1.0136,1.0136,1.0136,16000000.0
2007-09-20 04:26:00,1.0136,1.0136,1.0136,1.0136,28000000.0
2007-09-20 04:27:00,1.0136,1.0136,1.0136,1.0136,22000000.0
2007-09-20 04:28:00,1.0136,1.0136,1.0136,1.0136,282000000.0
2007-09-20 04:29:00,1.0136,1.0136,1.01355,1.0136,61600000.0
2007-09-20 04:30:00,1.0136,1.0136,1.0136,1.0136,52000000.0
2007-09-20 04:31:00,1.0136,1.0137,1.01355,1.0137,218199999.0
2007-09-20 04:32:00,1.0137,1.0137,1.0136,1.01365,66799999.0
2007-09-20 04:33:00,1.0137,1.01395,1.01365,1.01375,397300000.0
2007-09-20 04:34:00,1.01375,1.01375,1.0137,1.0137,126400000.0
2007-09-20 04:35:00,1.0137,1.01375,1.0137,1.01375,81600000.0
2007-09-20 04:36:00,1.0138,1.0139,1.0138,1.0139,28400000.0
2007-09-20 04:37:00,1.01385,1.0139,1.01385,1.0139,39100000.0
2007-09-20 04:38:00,1.0139,1.014,1.01385,1.014,243600001.0
2007-09-20 04:39:00,1.01395,1.014,1.01395,1.014,14400000.0
2007-09-20 04:40:00,1.014,1.0144,1.01395,1.01405,416199999.0
2007-09-20 04:41:00,1.0141,1.0143,1.0141,1.01415,349600000.0
2007-09-20 04:42:00,1.01415,1.01415,1.0139,1.0139,90000000.0
2007-09-20 04:43:00,1.0139,1.0139,1.01385,1.0139,97100000.0
2007-09-20 04:44:00,1.0139,1.014,1.01355,1.0136,292200001.0
2007-09-20 04:45:00,1.0136,1.0136,1.0135,1.0136,40400000.0
2007-09-20 04:46:00,1.0136,1.0136,1.0136,1.0136,16000000.0
2007-09-20 04:47:00,1.0136,1.0136,1.01325,1.0135,146999998.0
2007-09-20 04:48:00,1.0135,1.0135,1.01315,1.0133,234399998.0
2007-09-20 04:49:00,1.0133,1.0133,1.01305,1.01305,65200000.0
2007-09-20 04:50:00,1.01305,1.01305,1.01295,1.01295,50000000.0
2007-09-20 04:51:00,1.01295,1.0132,1.01295,1.0132,33000000.0
2007-09-20 04:52:00,1.0133,1.0133,1.01315,1.01315,36700000.0
2007-09-20 04:53:00,1.01315,1.01315,1.01295,1.01295,85500000.0
2007-09-20 04:54:00,1.01268,1.01283,1.01253,1.01283,20000000.0
2007-09-20 04:55:00,1.01295,1.01295,1.01295,1.01295,2400000.0
2007-09-20 04:56:00,1.01253,1.01269,1.01253,1.01269,5600000.0
2007-09-20 04:57:00,1.01295,1.01305,1.01295,1.01305,28900000.0
2007-09-20 04:58:00,1.01315,1.0133,1.01305,1.01305,59500000.0
2007-09-20 04:59:00,1.01281,1.01283,1.0126,1.0126,40500000.0
2007-09-20 05:00:00,1.01305,1.01305,1.01305,1.01305,20000000.0
2007-09-20 05:01:00,1.0131,1.0133,1.0131,1.0132,273600001.0
2007-09-20 05:02:00,1.0132,1.0133,1.0131,1.0131,136000001.0
2007-09-20 05:03:00,1.0131,1.0131,1.01295,1.01305,218300000.0
2007-09-20 05:04:00,1.01305,1.0132,1.013,1.0132,161799999.0
2007-09-20 05:05:00,1.0132,1.0133,1.013,1.0133,89600001.0
2007-09-20 05:06:00,1.0133,1.0133,1.013,1.01325,110800000.0
2007-09-20 05:07:00,1.0133,1.0133,1.01315,1.0133,92200000.0
2007-09-20 05:08:00,1.0133,1.0134,1.0133,1.0134,44500000.0
2007-09-20 05:09:00,1.01325,1.0134,1.01325,1.0134,99900001.0
2007-09-20 05:10:00,1.0134,1.0135,1.01325,1.0135,176700001.0
2007-09-20 05:11:00,1.0135,1.0135,1.01315,1.01315,105100000.0
2007-09-20 05:12:00,1.0133,1.0134,1.01325,1.01335,215999998.0
2007-09-20 05:13:00,1.01306,1.01318,1.01299,1.01311,512699999.0
2007-09-20 05:14:00,1.01276,1.01313,1.01276,1.013,146800000.0
2007-09-20 05:15:00,1.0134,1.0134,1.0134,1.0134,4800000.0
2007-09-20 05:16:00,1.01323,1.01323,1.01302,1.01302,190300000.0
2007-09-20 05:17:00,1.0134,1.0134,1.0132,1.0134,22400000.0
2007-09-20 05:18:00,1.01288,1.01321,1.01284,1.0131,182200000.0
2007-09-20 05:19:00,1.01335,1.01335,1.01335,1.01335,2400000.0
2007-09-20 05:20:00,1.01335,1.0134,1.0133,1.0134,144400000.0
2007-09-20 05:21:00,1.0134,1.0134,1.0134,1.0134,62000000.0
2007-09-20 05:22:00,1.0134,1.0134,1.0134,1.0134,62000000.0
2007-09-20 05:23:00,1.0134,1.0134,1.0134,1.0134,48000000.0
2007-09-20 05:24:00,1.0134,1.0134,1.0134,1.0134,48000000.0
2007-09-20 05:25:00,1.0134,1.0134,1.0134,1.0134,156000000.0
2007-09-20 05:26:00,1.0134,1.0134,1.0134,1.0134,48000000.0
2007-09-20 05:27:00,1.0134,1.0134,1.0134,1.0134,162200000.0
2007-09-20 05:28:00,1.0134,1.0134,1.01335,1.01335,60800000.0
2007-09-20 05:29:00,1.0133,1.0134,1.0133,1.0134,67300000.0
2007-09-20 05:30:00,1.0134,1.0134,1.0134,1.0134,84300000.0
2007-09-20 05:31:00,1.0134,1.0134,1.01335,1.01335,62500000.0
2007-09-20 05:32:00,1.0134,1.0134,1.01335,1.0134,67700000.0
2007-09-20 05:33:00,1.01335,1.0134,1.01335,1.01335,50700000.0
2007-09-20 05:34:00,1.0134,1.0134,1.01335,1.01335,69200000.0
2007-09-20 05:35:00,1.0134,1.0134,1.0134,1.0134,42000000.0
2007-09-20 05:36:00,1.0134,1.0134,1.0133,1.01335,70100000.0
2007-09-20 05:37:00,1.0134,1.0134,1.01335,1.01335,44500000.0
2007-09-20 05:38:00,1.0134,1.0134,1.0134,1.0134,32000000.0
2007-09-20 05:39:00,1.0134,1.0134,1.01335,1.0134,52400000.0
2007-09-20 05:40:00,1.0134,1.0134,1.0134,1.0134,32000000.0
2007-09-20 05:41:00,1.0134,1.0134,1.0134,1.0134,52000000.0
2007-09-20 05:42:00,1.0134,1.0134,1.0134,1.0134,26000000.0
2007-09-20 05:43:00,1.0134,1.0134,1.0133,1.0134,125700000.0
2007-09-20 05:44:00,1.0134,1.0134,1.0134,1.0134,32000000.0
2007-09-20 05:45:00,1.0134,1.0134,1.0134,1.0134,32000000.0
2007-09-20 05:46:00,1.0134,1.0135,1.0134,1.0135,16200000.0
2007-09-20 05:47:00,1.0134,1.0134,1.0134,1.0134,26000000.0
2007-09-20 05:48:00,1.0134,1.0134,1.01335,1.01335,56800000.0
2007-09-20 05:49:00,1.0134,1.0134,1.0134,1.0134,26800000.0
2007-09-20 05:50:00,1.0134,1.0134,1.0134,1.0134,42000000.0
2007-09-20 05:51:00,1.0134,1.0134,1.0134,1.0134,25700000.0
2007-09-20 05:52:00,1.0134,1.0134,1.01335,1.01335,45300000.0
2007-09-20 05:53:00,1.0134,1.0136,1.0134,1.0136,131700000.0
2007-09-20 05:54:00,1.01345,1.0136,1.0133,1.0133,59700000.0
2007-09-20 05:55:00,1.0133,1.0134,1.0133,1.0134,22000000.0
2007-09-20 05:56:00,1.01309,1.01324,1.01302,1.01306,143600000.0
2007-09-20 05:57:00,1.01313,1.01328,1.01301,1.01313,120500000.0
2007-09-20 05:58:00,1.0134,1.0136,1.0134,1.0136,4200000.0
2007-09-20 05:59:00,1.0136,1.01365,1.0133,1.0134,99600000.0
2007-09-20 06:00:00,1.0134,1.0136,1.0133,1.0133,111200000.0
2007-09-20 06:01:00,1.0133,1.0133,1.0133,1.0133,32000000.0
2007-09-20 06:02:00,1.0133,1.01345,1.0133,1.01345,168400004.0
2007-09-20 06:03:00,1.01327,1.0133,1.01323,1.0133,46200000.0
2007-09-20 06:04:00,1.0135,1.0138,1.0135,1.01365,132400000.0
2007-09-20 06:05:00,1.01355,1.01355,1.01345,1.0135,86100000.0
2007-09-20 06:06:00,1.0135,1.0136,1.0133,1.0133,121500001.0
2007-09-20 06:07:00,1.0133,1.01355,1.01325,1.0133,134100000.0
2007-09-20 06:08:00,1.0133,1.0134,1.01325,1.01325,103400000.0
2007-09-20 06:09:00,1.0133,1.0133,1.0133,1.0133,33200000.0
2007-09-20 06:10:00,1.0133,1.0133,1.0133,1.0133,33200000.0
2007-09-20 06:11:00,1.0133,1.0133,1.01325,1.0133,47900000.0
2007-09-20 06:12:00,1.0133,1.0134,1.0133,1.0134,38100000.0
2007-09-20 06:13:00,1.01335,1.0134,1.01335,1.0134,16000000.0
2007-09-20 06:14:00,1.01335,1.0134,1.01335,1.01335,24000000.0
2007-09-20 06:15:00,1.01335,1.0134,1.01335,1.0134,26500000.0
2007-09-20 06:16:00,1.01335,1.0134,1.01335,1.0134,28800000.0
2007-09-20 06:17:00,1.0134,1.0134,1.0134,1.0134,17600000.0
2007-09-20 06:18:00,1.0134,1.0135,1.0134,1.0135,64800002.0
2007-09-20 06:19:00,1.0135,1.0135,1.01345,1.0135,24000000.0
2007-09-20 06:20:00,1.01345,1.0135,1.01345,1.01345,52800000.0
2007-09-20 06:21:00,1.0134,1.0135,1.0134,1.0134,55200000.0
2007-09-20 06:22:00,1.0134,1.0135,1.0134,1.0135,61600000.0
2007-09-20 06:23:00,1.01345,1.0135,1.01335,1.0135,109100000.0
2007-09-20 06:24:00,1.01345,1.0135,1.01345,1.01345,24000000.0
2007-09-20 06:25:00,1.0134,1.01345,1.0134,1.01345,59200000.0
2007-09-20 06:26:00,1.01345,1.0135,1.01345,1.0135,16000000.0
2007-09-20 06:27:00,1.01345,1.0135,1.01345,1.0135,16000000.0
2007-09-20 06:28:00,1.01345,1.0135,1.01345,1.0135,20000000.0
2007-09-20 06:29:00,1.01345,1.0135,1.01345,1.0135,17500000.0
2007-09-20 06:30:00,1.01345,1.0135,1.01345,1.0135,49200000.0
2007-09-20 06:31:00,1.0135,1.0136,1.01345,1.01345,315600000.0
2007-09-20 06:32:00,1.0135,1.0136,1.0135,1.0136,64100000.0
2007-09-20 06:33:00,1.01355,1.0136,1.01355,1.0136,16000000.0
2007-09-20 06:34:00,1.01355,1.0136,1.01355,1.0136,16000000.0
2007-09-20 06:35:00,1.01355,1.0136,1.01355,1.0136,16000000.0
2007-09-20 06:36:00,1.01355,1.0137,1.01355,1.0137,68400000.0
2007-09-20 06:37:00,1.0137,1.0138,1.0137,1.0138,128900002.0
2007-09-20 06:38:00,1.0137,1.0139,1.0137,1.0138,30300001.0
2007-09-20 06:39:00,1.0137,1.0138,1.0137,1.0138,54299999.0
2007-09-20 06:40:00,1.0138,1.0138,1.0136,1.0136,19400000.0
2007-09-20 06:41:00,1.0136,1.0136,1.01345,1.0135,45600000.0
2007-09-20 06:42:00,1.0135,1.0135,1.0135,1.0135,43500000.0
2007-09-20 06:43:00,1.0135,1.0135,1.0135,1.0135,33200000.0
2007-09-20 06:44:00,1.0135,1.0135,1.0135,1.0135,33200000.0
2007-09-20 06:45:00,1.0135,1.0135,1.01345,1.01345,48300000.0
2007-09-20 06:46:00,1.0135,1.0135,1.01345,1.0135,35200000.0
2007-09-20 06:47:00,1.01345,1.0136,1.01345,1.0136,43200000.0
2007-09-20 06:48:00,1.01325,1.01335,1.0132,1.0133,199700000.0
2007-09-20 06:49:00,1.01335,1.01339,1.01327,1.01339,182400000.0
2007-09-20 06:50:00,1.01328,1.01338,1.0132,1.01325,403199999.0
2007-09-20 06:51:00,1.0135,1.0135,1.0133,1.0134,200800001.0
2007-09-20 06:52:00,1.0134,1.0134,1.0133,1.0133,58000000.0
2007-09-20 06:53:00,1.0133,1.01345,1.0133,1.01345,70000000.0
2007-09-20 06:54:00,1.0135,1.0135,1.0133,1.01345,136000000.0
2007-09-20 06:55:00,1.01345,1.01345,1.01305,1.01305,209299999.0
2007-09-20 06:56:00,1.0131,1.01325,1.0131,1.0131,206500000.0
2007-09-20 06:57:00,1.0131,1.01325,1.0131,1.01315,120400002.0
2007-09-20 06:58:00,1.01315,1.01325,1.01315,1.01325,34700000.0
2007-09-20 06:59:00,1.01311,1.01325,1.01305,1.01316,724399999.0
2007-09-20 07:00:00,1.01325,1.01335,1.01325,1.01335,11500000.0
2007-09-20 07:01:00,1.01322,1.01325,1.01303,1.01319,401700000.0
2007-09-20 07:02:00,1.01335,1.01335,1.0132,1.0132,38900000.0
2007-09-20 07:03:00,1.0132,1.0132,1.0132,1.0132,42000000.0
2007-09-20 07:04:00,1.0132,1.0132,1.0132,1.0132,42000000.0
2007-09-20 07:05:00,1.0132,1.0132,1.01315,1.01315,67200000.0
2007-09-20 07:06:00,1.0132,1.0133,1.0132,1.0133,56900000.0
2007-09-20 07:07:00,1.01325,1.0133,1.01325,1.0133,20000000.0
2007-09-20 07:08:00,1.01325,1.0133,1.01325,1.01325,28000000.0
2007-09-20 07:09:00,1.0133,1.01335,1.01325,1.0133,103600000.0
2007-09-20 07:10:00,1.0133,1.0133,1.01325,1.01325,48000000.0
2007-09-20 07:11:00,1.0133,1.0135,1.01325,1.0133,143600000.0
2007-09-20 07:12:00,1.0133,1.0133,1.01325,1.01325,50800000.0
2007-09-20 07:13:00,1.01325,1.0133,1.01325,1.0133,30000000.0
2007-09-20 07:14:00,1.0133,1.0133,1.0133,1.0133,58000000.0
2007-09-20 07:15:00,1.0133,1.0133,1.01325,1.01325,46000000.0
2007-09-20 07:16:00,1.01325,1.0133,1.01325,1.0133,30800000.0
2007-09-20 07:17:00,1.0133,1.0133,1.01325,1.0133,230300000.0
2007-09-20 07:18:00,1.01335,1.01365,1.01335,1.0136,287700000.0
2007-09-20 07:19:00,1.01375,1.014,1.01375,1.014,169500000.0
2007-09-20 07:20:00,1.014,1.014,1.014,1.014,94400000.0
2007-09-20 07:21:00,1.014,1.014,1.014,1.014,73600000.0
2007-09-20 07:22:00,1.014,1.014,1.014,1.014,96400000.0
2007-09-20 07:23:00,1.014,1.014,1.014,1.014,33600000.0
2007-09-20 07:24:00,1.014,1.014,1.01375,1.01375,43300000.0
2007-09-20 07:25:00,1.0138,1.014,1.01375,1.01375,101300000.0
2007-09-20 07:26:00,1.01375,1.0139,1.01365,1.01365,182600001.0
2007-09-20 07:27:00,1.01348,1.01366,1.01324,1.0135,566999999.0
2007-09-20 07:28:00,1.01348,1.01383,1.01348,1.01365,201500000.0
2007-09-20 07:29:00,1.01365,1.01375,1.0135,1.01375,179700002.0
2007-09-20 07:30:00,1.01375,1.01375,1.01375,1.01375,8000000.0
2007-09-20 07:31:00,1.01375,1.01375,1.01375,1.01375,11200000.0
2007-09-20 07:32:00,1.0137,1.0137,1.0137,1.0137,300000.0
2007-09-20 07:33:00,1.01343,1.01372,1.01339,1.01353,936700000.0
2007-09-20 07:34:00,1.0134,1.01361,1.01317,1.01348,552500000.0
2007-09-20 07:35:00,1.0137,1.0138,1.0136,1.01365,128700001.0
2007-09-20 07:36:00,1.0137,1.01375,1.0137,1.01375,19600000.0
2007-09-20 07:37:00,1.0137,1.0137,1.0137,1.0137,32700000.0
2007-09-20 07:38:00,1.0137,1.0137,1.0137,1.0137,32000000.0
2007-09-20 07:39:00,1.01375,1.0138,1.0137,1.0137,31200000.0
2007-09-20 07:40:00,1.0137,1.0137,1.0137,1.0137,38000000.0
2007-09-20 07:41:00,1.0137,1.0137,1.0137,1.0137,36000000.0
2007-09-20 07:42:00,1.0137,1.0137,1.01355,1.01355,66800000.0
2007-09-20 07:43:00,1.0136,1.0137,1.0135,1.01355,149400001.0
2007-09-20 07:44:00,1.01355,1.0136,1.01355,1.0136,35200000.0
2007-09-20 07:45:00,1.0136,1.0137,1.01355,1.0137,91699999.0
2007-09-20 07:46:00,1.01365,1.0137,1.0136,1.0137,30000000.0
2007-09-20 07:47:00,1.01365,1.0137,1.0136,1.0136,72800000.0
2007-09-20 07:48:00,1.0136,1.0136,1.0136,1.0136,58000000.0
2007-09-20 07:49:00,1.0136,1.0136,1.0136,1.0136,42000000.0
2007-09-20 07:50:00,1.0136,1.0136,1.0136,1.0136,32000000.0
2007-09-20 07:51:00,1.0136,1.01365,1.01355,1.0136,100900001.0
2007-09-20 07:52:00,1.01355,1.01365,1.01355,1.0136,190800002.0
2007-09-20 07:53:00,1.0136,1.01365,1.01325,1.01325,143900000.0
2007-09-20 07:54:00,1.01325,1.01335,1.0132,1.0132,34799999.0
2007-09-20 07:55:00,1.01325,1.01325,1.0131,1.0132,99600000.0
2007-09-20 07:56:00,1.0131,1.0131,1.0131,1.0131,34200000.0
2007-09-20 07:57:00,1.0131,1.0131,1.0131,1.0131,16000000.0
2007-09-20 07:58:00,1.0131,1.0131,1.013,1.013,73200000.0
2007-09-20 07:59:00,1.013,1.01305,1.01295,1.01305,96100000.0
2007-09-20 08:00:00,1.01305,1.0132,1.01305,1.0132,46800000.0
2007-09-20 08:01:00,1.01325,1.01325,1.0128,1.01285,62600000.0
2007-09-20 08:02:00,1.0128,1.01305,1.0127,1.01305,112300000.0
2007-09-20 08:03:00,1.01305,1.01305,1.0127,1.0128,122899999.0
2007-09-20 08:04:00,1.01275,1.01305,1.01275,1.01305,85500000.0
2007-09-20 08:05:00,1.01305,1.01305,1.0128,1.0128,64000000.0
2007-09-20 08:06:00,1.01275,1.0128,1.0127,1.0128,109600000.0
2007-09-20 08:07:00,1.0128,1.0128,1.01255,1.0126,205300000.0
2007-09-20 08:08:00,1.0127,1.01325,1.01265,1.0127,324900001.0
2007-09-20 08:09:00,1.0127,1.0127,1.01265,1.0127,81100000.0
2007-09-20 08:10:00,1.0126,1.0127,1.01255,1.0127,183599998.0
2007-09-20 08:11:00,1.0127,1.0127,1.0125,1.0125,143200000.0
2007-09-20 08:12:00,1.01245,1.01295,1.01245,1.01275,552500000.0
2007-09-20 08:13:00,1.0129,1.0132,1.0129,1.01305,191200000.0
2007-09-20 08:14:00,1.01305,1.0132,1.01295,1.0132,91600000.0
2007-09-20 08:15:00,1.0132,1.01325,1.01315,1.01315,58400000.0
2007-09-20 08:16:00,1.0132,1.0133,1.0132,1.0133,67600000.0
2007-09-20 08:17:00,1.01325,1.0134,1.01305,1.0132,322600000.0
2007-09-20 08:18:00,1.0132,1.0133,1.0132,1.0133,131400001.0
2007-09-20 08:19:00,1.01325,1.0133,1.0132,1.0133,276100000.0
2007-09-20 08:20:00,1.0133,1.0134,1.0133,1.0133,131900000.0
2007-09-20 08:21:00,1.0134,1.0134,1.0134,1.0134,146000000.0
2007-09-20 08:22:00,1.0134,1.0134,1.0131,1.01335,213699999.0
2007-09-20 08:23:00,1.0133,1.0133,1.0127,1.01285,255799999.0
2007-09-20 08:24:00,1.01285,1.01285,1.0127,1.01275,77100000.0
2007-09-20 08:25:00,1.0127,1.01275,1.01215,1.01225,369000001.0
2007-09-20 08:26:00,1.01225,1.0124,1.0121,1.0123,331799998.0
2007-09-20 08:27:00,1.0123,1.0123,1.012,1.012,287299998.0
2007-09-20 08:28:00,1.01195,1.0121,1.0116,1.01185,641699999.0
2007-09-20 08:29:00,1.01185,1.0124,1.0118,1.0122,824099998.0
2007-09-20 08:30:00,1.01225,1.0124,1.0122,1.0122,262000002.0
2007-09-20 08:31:00,1.01215,1.0122,1.0117,1.0119,385400000.0
2007-09-20 08:32:00,1.0119,1.012,1.01105,1.0114,467199999.0
2007-09-20 08:33:00,1.01145,1.01145,1.0108,1.0108,572399999.0
2007-09-20 08:34:00,1.0108,1.01115,1.0107,1.011,903099998.0
2007-09-20 08:35:00,1.011,1.01105,1.0102,1.01035,542600000.0
2007-09-20 08:36:00,1.01035,1.01055,1.01005,1.01025,382800000.0
2007-09-20 08:37:00,1.01025,1.0104,1.01,1.0103,583599999.0
2007-09-20 08:38:00,1.01025,1.0104,1.0101,1.0102,582852944.0
2007-09-20 08:39:00,1.0102,1.0106,1.0102,1.0106,252700000.0
2007-09-20 08:40:00,1.0106,1.0106,1.01005,1.0101,871300000.0
2007-09-20 08:41:00,1.0101,1.0102,1.0101,1.0101,314400001.0
2007-09-20 08:42:00,1.0101,1.0101,1.00985,1.0099,164299998.0
2007-09-20 08:43:00,1.0099,1.01,1.0096,1.0097,476300000.0
2007-09-20 08:44:00,1.00955,1.00965,1.0095,1.00955,404200001.0
2007-09-20 08:45:00,1.0096,1.00985,1.0096,1.00965,209300002.0
2007-09-20 08:46:00,1.0097,1.01005,1.0097,1.0099,392000001.0
2007-09-20 08:47:00,1.00995,1.01,1.00955,1.00975,319300001.0
2007-09-20 08:48:00,1.00975,1.01,1.0097,1.0099,596399999.0
2007-09-20 08:49:00,1.00985,1.00995,1.0098,1.0098,68200000.0
2007-09-20 08:50:00,1.0098,1.00995,1.0098,1.0098,541600004.0
2007-09-20 08:51:00,1.00985,1.0099,1.00975,1.00985,248500000.0
2007-09-20 08:52:00,1.0099,1.0099,1.00965,1.00965,210400001.0
2007-09-20 08:53:00,1.00965,1.0097,1.00945,1.00945,128299998.0
2007-09-20 08:54:00,1.0095,1.00965,1.00935,1.00945,373399997.0
2007-09-20 08:55:00,1.00945,1.00945,1.00925,1.00925,142000000.0
2007-09-20 08:56:00,1.00925,1.00935,1.00915,1.00935,325600002.0
2007-09-20 08:57:00,1.00935,1.0096,1.00935,1.00955,230000001.0
2007-09-20 08:58:00,1.0096,1.0098,1.0094,1.00965,424200001.0
2007-09-20 08:59:00,1.0097,1.00985,1.0097,1.00985,17900000.0
2007-09-20 09:00:00,1.0098,1.01,1.00935,1.0095,418700005.0
2007-09-20 09:01:00,1.0095,1.0098,1.0095,1.00975,87300000.0
2007-09-20 09:02:00,1.00975,1.0099,1.00975,1.0099,232500000.0
2007-09-20 09:03:00,1.0099,1.01,1.0099,1.01,27700000.0
2007-09-20 09:04:00,1.01,1.0101,1.00995,1.0101,195199999.0
2007-09-20 09:05:00,1.0101,1.0104,1.0101,1.0104,189900000.0
2007-09-20 09:06:00,1.0103,1.0107,1.0103,1.01055,267799999.0
2007-09-20 09:07:00,1.01055,1.01055,1.0105,1.0105,140900004.0
2007-09-20 09:08:00,1.0105,1.0108,1.0105,1.0107,129899999.0
2007-09-20 09:09:00,1.0108,1.011,1.0107,1.0109,366200000.0
2007-09-20 09:10:00,1.0109,1.0113,1.0109,1.0113,634399998.0
2007-09-20 09:11:00,1.0113,1.0114,1.01125,1.0113,350096607.0
2007-09-20 09:12:00,1.0113,1.0115,1.0113,1.0114,357900000.0
2007-09-20 09:13:00,1.0114,1.0114,1.01015,1.01025,495600002.0
2007-09-20 09:14:00,1.01025,1.01025,1.01,1.0101,398199999.0
2007-09-20 09:15:00,1.0101,1.01015,1.01,1.0101,297299999.0
2007-09-20 09:16:00,1.01,1.0106,1.00995,1.0106,487499999.0
2007-09-20 09:17:00,1.0106,1.0106,1.0103,1.01045,366000001.0
2007-09-20 09:18:00,1.0104,1.01045,1.01005,1.0102,404200000.0
2007-09-20 09:19:00,1.0102,1.01025,1.0101,1.0101,64700000.0
2007-09-20 09:20:00,1.0101,1.01015,1.0098,1.00995,223500000.0
2007-09-20 09:21:00,1.00995,1.00995,1.00945,1.00945,247600000.0
2007-09-20 09:22:00,1.00945,1.0096,1.00905,1.00905,445500001.0
2007-09-20 09:23:00,1.00915,1.0092,1.00885,1.0089,215300000.0
2007-09-20 09:24:00,1.0089,1.009,1.0087,1.0089,686900000.0
2007-09-20 09:25:00,1.0089,1.009,1.00885,1.009,233000000.0
2007-09-20 09:26:00,1.009,1.0093,1.00895,1.00895,247099999.0
2007-09-20 09:27:00,1.0091,1.0092,1.009,1.009,71200000.0
2007-09-20 09:28:00,1.009,1.0092,1.0089,1.009,433999998.0
2007-09-20 09:29:00,1.009,1.009,1.009,1.009,96000000.0
2007-09-20 09:30:00,1.009,1.0093,1.00885,1.00885,304900000.0
2007-09-20 09:31:00,1.00885,1.0092,1.00875,1.00875,578000000.0
2007-09-20 09:32:00,1.00875,1.0091,1.00875,1.0089,480499999.0
2007-09-20 09:33:00,1.0089,1.0096,1.0089,1.0096,847800000.0
2007-09-20 09:34:00,1.0096,1.0101,1.00955,1.0099,522399999.0
2007-09-20 09:35:00,1.0099,1.01,1.00985,1.01,27700000.0
2007-09-20 09:36:00,1.01,1.01,1.0099,1.00995,254649999.0
2007-09-20 09:37:00,1.0099,1.01,1.00985,1.00985,282199999.0
2007-09-20 09:38:00,1.00985,1.0102,1.00985,1.01005,795700000.0
2007-09-20 09:39:00,1.01005,1.0103,1.00995,1.0101,155200001.0
2007-09-20 09:40:00,1.01005,1.01005,1.01,1.01,232500000.0
2007-09-20 09:41:00,1.01,1.01005,1.00995,1.00995,300199999.0
2007-09-20 09:42:00,1.00995,1.01,1.00995,1.01,223700000.0
2007-09-20 09:43:00,1.01,1.0103,1.0099,1.0103,214300000.0
2007-09-20 09:44:00,1.0103,1.0115,1.0101,1.0115,520999999.0
2007-09-20 09:45:00,1.0115,1.0117,1.0115,1.0117,408000000.0
2007-09-20 09:46:00,1.0117,1.0118,1.01155,1.0117,455199996.0
2007-09-20 09:47:00,1.0117,1.0129,1.0117,1.0126,772900000.0
2007-09-20 09:48:00,1.0126,1.0126,1.0125,1.01255,267000000.0
2007-09-20 09:49:00,1.01255,1.01255,1.01135,1.01165,1048800004.0
2007-09-20 09:50:00,1.0117,1.012,1.01165,1.01175,477699998.0
2007-09-20 09:51:00,1.01185,1.012,1.01175,1.0118,360900001.0
2007-09-20 09:52:00,1.0118,1.012,1.01175,1.0118,275700000.0
2007-09-20 09:53:00,1.0118,1.0118,1.01105,1.0115,445999999.0
2007-09-20 09:54:00,1.01155,1.01155,1.01155,1.01155,30400000.0
2007-09-20 09:55:00,1.01155,1.01155,1.01135,1.01135,178400000.0
2007-09-20 09:56:00,1.01135,1.0114,1.01015,1.01015,523700000.0
2007-09-20 09:57:00,1.01015,1.0105,1.0095,1.0104,1187999997.0
2007-09-20 09:58:00,1.0104,1.0108,1.0103,1.0107,549299999.0
2007-09-20 09:59:00,1.0107,1.011,1.01065,1.011,370899997.0
2007-09-20 10:00:00,1.011,1.01105,1.0107,1.0107,700399994.0
2007-09-20 10:01:00,1.0107,1.0109,1.0106,1.0107,849200000.0
2007-09-20 10:02:00,1.0107,1.0113,1.0107,1.0112,965799998.0
2007-09-20 10:03:00,1.0112,1.0118,1.01115,1.01165,350400001.0
2007-09-20 10:04:00,1.01165,1.0117,1.0114,1.0115,230000000.0
2007-09-20 10:05:00,1.01145,1.0115,1.0113,1.0113,47800000.0
2007-09-20 10:06:00,1.01135,1.01145,1.0113,1.0114,82800000.0
2007-09-20 10:07:00,1.0114,1.0114,1.01135,1.0114,33300000.0
2007-09-20 10:08:00,1.01135,1.0114,1.0111,1.0112,290100001.0
2007-09-20 10:09:00,1.0112,1.0113,1.0112,1.0112,218099999.0
2007-09-20 10:10:00,1.0112,1.0112,1.01115,1.0112,189600000.0
2007-09-20 10:11:00,1.0112,1.0112,1.0112,1.0112,117100000.0
2007-09-20 10:12:00,1.0112,1.0112,1.0112,1.0112,24000000.0
2007-09-20 10:13:00,1.0112,1.0112,1.011,1.011,115000000.0
2007-09-20 10:14:00,1.0111,1.0113,1.01105,1.0112,451300002.0
2007-09-20 10:15:00,1.01115,1.01115,1.01095,1.0111,254800002.0
2007-09-20 10:16:00,1.01105,1.0111,1.01105,1.0111,13600000.0
2007-09-20 10:17:00,1.0111,1.0111,1.0105,1.01055,236100000.0
2007-09-20 10:18:00,1.0105,1.0108,1.01045,1.0108,483800003.0
2007-09-20 10:19:00,1.0108,1.0109,1.0108,1.0109,169600000.0
2007-09-20 10:20:00,1.01085,1.0109,1.0107,1.0107,586400000.0
2007-09-20 10:21:00,1.0107,1.0107,1.01065,1.0107,219200000.0
2007-09-20 10:22:00,1.0107,1.0108,1.0107,1.0107,378000000.0
2007-09-20 10:23:00,1.0107,1.0108,1.0107,1.0108,343800000.0
2007-09-20 10:24:00,1.0108,1.0109,1.01065,1.01075,495699991.0
2007-09-20 10:25:00,1.01075,1.0108,1.01065,1.01075,598000000.0
2007-09-20 10:26:00,1.0108,1.01085,1.0107,1.0108,71200000.0
2007-09-20 10:27:00,1.0108,1.01085,1.01075,1.0108,87400000.0
2007-09-20 10:28:00,1.01075,1.01085,1.01075,1.01085,59300000.0
2007-09-20 10:29:00,1.0108,1.011,1.0108,1.011,350199998.0
2007-09-20 10:30:00,1.01095,1.01095,1.0108,1.0109,87200000.0
2007-09-20 10:31:00,1.0109,1.011,1.0109,1.0109,79200000.0
2007-09-20 10:32:00,1.0109,1.0109,1.0108,1.0109,132900000.0
2007-09-20 10:33:00,1.0109,1.0109,1.0108,1.01085,85600000.0
2007-09-20 10:34:00,1.01085,1.011,1.01075,1.011,370500003.0
2007-09-20 10:35:00,1.011,1.0112,1.011,1.01115,129600000.0
2007-09-20 10:36:00,1.0111,1.0113,1.0111,1.0113,97500000.0
2007-09-20 10:37:00,1.0113,1.01135,1.01125,1.0113,94399998.0
2007-09-20 10:38:00,1.01135,1.01135,1.0113,1.0113,28299999.0
2007-09-20 10:39:00,1.01135,1.01135,1.0112,1.0113,138300001.0
2007-09-20 10:40:00,1.0113,1.0118,1.0113,1.0113,849799996.0
2007-09-20 10:41:00,1.0113,1.0118,1.0113,1.01165,389700000.0
2007-09-20 10:42:00,1.0117,1.0119,1.01155,1.0118,282799999.0
2007-09-20 10:43:00,1.0118,1.0118,1.01165,1.01165,30800000.0
2007-09-20 10:44:00,1.01165,1.01175,1.01165,1.01165,85600000.0
2007-09-20 10:45:00,1.01165,1.01165,1.0116,1.0116,106800000.0
2007-09-20 10:46:00,1.01155,1.0116,1.01115,1.0112,142000000.0
2007-09-20 10:47:00,1.0111,1.01135,1.0111,1.01135,151999999.0
2007-09-20 10:48:00,1.0114,1.01155,1.0113,1.01135,128899996.0
2007-09-20 10:49:00,1.01135,1.01135,1.01125,1.01125,230399998.0
2007-09-20 10:50:00,1.01125,1.01135,1.01125,1.01135,47700000.0
2007-09-20 10:51:00,1.0113,1.0113,1.01125,1.0113,34100000.0
2007-09-20 10:52:00,1.0113,1.0114,1.0112,1.0114,65100000.0
2007-09-20 10:53:00,1.0114,1.01145,1.0113,1.0114,97300000.0
2007-09-20 10:54:00,1.0114,1.0114,1.0114,1.0114,23500000.0
2007-09-20 10:55:00,1.0114,1.0115,1.0114,1.01145,62800000.0
2007-09-20 10:56:00,1.0114,1.0114,1.0114,1.0114,61300000.0
2007-09-20 10:57:00,1.0114,1.0114,1.01135,1.0114,63200000.0
2007-09-20 10:58:00,1.01135,1.01135,1.0113,1.0113,48000000.0
2007-09-20 10:59:00,1.0113,1.0114,1.01125,1.0113,109500000.0
2007-09-20 11:00:00,1.01125,1.0115,1.01125,1.01145,76700000.0
2007-09-20 11:01:00,1.01145,1.01145,1.01145,1.01145,4800000.0
2007-09-20 11:02:00,1.01145,1.01145,1.0113,1.0113,166799999.0
2007-09-20 11:03:00,1.0113,1.0113,1.01115,1.0113,84400000.0
2007-09-20 11:04:00,1.0114,1.0115,1.01115,1.01135,176200000.0
2007-09-20 11:05:00,1.0115,1.01155,1.0113,1.01155,214800000.0
2007-09-20 11:06:00,1.01155,1.01175,1.0115,1.01175,210900000.0
2007-09-20 11:07:00,1.01175,1.01175,1.01155,1.01165,185800000.0
2007-09-20 11:08:00,1.01165,1.0117,1.0116,1.01165,117100000.0
2007-09-20 11:09:00,1.0117,1.0118,1.01165,1.01175,166000000.0
2007-09-20 11:10:00,1.01175,1.01185,1.01175,1.0118,139200000.0
2007-09-20 11:11:00,1.0118,1.0122,1.0118,1.0122,395699997.0
2007-09-20 11:12:00,1.0122,1.01255,1.01215,1.01255,464500001.0
2007-09-20 11:13:00,1.0126,1.01275,1.0124,1.01245,225499999.0
2007-09-20 11:14:00,1.0124,1.01245,1.01225,1.01235,204800001.0
2007-09-20 11:15:00,1.01235,1.0124,1.0123,1.0123,114700000.0
2007-09-20 11:16:00,1.01235,1.01245,1.0123,1.01235,144699999.0
2007-09-20 11:17:00,1.01235,1.01235,1.0122,1.0123,127900001.0
2007-09-20 11:18:00,1.01225,1.01245,1.01225,1.01245,84500000.0
2007-09-20 11:19:00,1.01245,1.0125,1.01225,1.01235,415899997.0
2007-09-20 11:20:00,1.01235,1.01235,1.01225,1.01225,83800000.0
2007-09-20 11:21:00,1.0123,1.0123,1.0122,1.0123,104499998.0
2007-09-20 11:22:00,1.0123,1.01235,1.01225,1.01235,118400000.0
2007-09-20 11:23:00,1.0124,1.0125,1.01225,1.0123,373900000.0
2007-09-20 11:24:00,1.0123,1.0123,1.01225,1.0123,23700000.0
2007-09-20 11:25:00,1.0123,1.0123,1.01225,1.0123,26400000.0
2007-09-20 11:26:00,1.0123,1.0124,1.0122,1.01235,413000001.0
2007-09-20 11:27:00,1.0124,1.0125,1.01225,1.01225,350299998.0
2007-09-20 11:28:00,1.01225,1.0125,1.01225,1.0125,317399999.0
2007-09-20 11:29:00,1.0125,1.0125,1.0123,1.0124,119499999.0
2007-09-20 11:30:00,1.0124,1.01305,1.0123,1.013,703799999.0
2007-09-20 11:31:00,1.013,1.013,1.01295,1.013,55200000.0
2007-09-20 11:32:00,1.01295,1.0131,1.0129,1.013,258200002.0
2007-09-20 11:33:00,1.01295,1.0131,1.01295,1.013,73600000.0
2007-09-20 11:34:00,1.013,1.013,1.0123,1.01245,336999994.0
2007-09-20 11:35:00,1.01245,1.01255,1.0124,1.01255,267200000.0
2007-09-20 11:36:00,1.01255,1.0127,1.01255,1.0126,188000000.0
2007-09-20 11:37:00,1.0126,1.0126,1.0124,1.01255,256500000.0
2007-09-20 11:38:00,1.01255,1.01255,1.01255,1.01255,20000000.0
2007-09-20 11:39:00,1.01255,1.0126,1.0124,1.01245,557699998.0
2007-09-20 11:40:00,1.01245,1.0127,1.01245,1.01245,377900001.0
2007-09-20 11:41:00,1.0125,1.0125,1.01225,1.0123,254900000.0
2007-09-20 11:42:00,1.0123,1.0123,1.0123,1.0123,213199999.0
2007-09-20 11:43:00,1.0123,1.0123,1.0116,1.0116,549299998.0
2007-09-20 11:44:00,1.0116,1.0116,1.0112,1.0115,509600001.0
2007-09-20 11:45:00,1.0115,1.0115,1.01125,1.0115,213199999.0
2007-09-20 11:46:00,1.01145,1.01145,1.0111,1.0111,623600000.0
2007-09-20 11:47:00,1.0111,1.0111,1.011,1.01105,96700000.0
2007-09-20 11:48:00,1.0111,1.0112,1.011,1.01105,733700000.0
2007-09-20 11:49:00,1.01105,1.0111,1.01105,1.01105,67200000.0
2007-09-20 11:50:00,1.01105,1.0112,1.011,1.0112,206400000.0
2007-09-20 11:51:00,1.0112,1.0112,1.0111,1.0112,254899999.0
2007-09-20 11:52:00,1.01115,1.0112,1.01115,1.01115,113200000.0
2007-09-20 11:53:00,1.0112,1.0113,1.011,1.0113,277200000.0
2007-09-20 11:54:00,1.0113,1.01135,1.011,1.011,342700002.0
2007-09-20 11:55:00,1.011,1.011,1.01075,1.0109,181800000.0
2007-09-20 11:56:00,1.0109,1.011,1.0109,1.0109,304400002.0
2007-09-20 11:57:00,1.0109,1.011,1.0109,1.011,252000000.0
2007-09-20 11:58:00,1.011,1.011,1.0109,1.0109,46100000.0
2007-09-20 11:59:00,1.0109,1.0109,1.0109,1.0109,22500000.0
2007-09-20 12:00:00,1.0109,1.01095,1.01055,1.0109,450431504.0
2007-09-20 12:01:00,1.0109,1.011,1.01085,1.011,131300000.0
2007-09-20 12:02:00,1.011,1.011,1.01095,1.011,140000000.0
2007-09-20 12:03:00,1.011,1.011,1.01095,1.011,231500000.0
2007-09-20 12:04:00,1.0109,1.011,1.0108,1.011,179800000.0
2007-09-20 12:05:00,1.01095,1.011,1.01085,1.01085,137100000.0
2007-09-20 12:06:00,1.01085,1.0109,1.0108,1.01085,64600000.0
2007-09-20 12:07:00,1.0109,1.0109,1.0108,1.0109,92700000.0
2007-09-20 12:08:00,1.0109,1.0111,1.01085,1.0111,520799998.0
2007-09-20 12:09:00,1.0111,1.0111,1.011,1.0111,108000000.0
2007-09-20 12:10:00,1.01105,1.0113,1.01105,1.0112,85100000.0
2007-09-20 12:11:00,1.0112,1.0112,1.0112,1.0112,87200000.0
2007-09-20 12:12:00,1.0112,1.0112,1.0111,1.0111,81600000.0
2007-09-20 12:13:00,1.011,1.0111,1.011,1.011,38200000.0
2007-09-20 12:14:00,1.011,1.0112,1.0105,1.0105,407699999.0
2007-09-20 12:15:00,1.0105,1.0106,1.0105,1.0105,129100000.0
2007-09-20 12:16:00,1.0105,1.01055,1.01045,1.01045,110600000.0
2007-09-20 12:17:00,1.0105,1.0107,1.0104,1.0105,336600002.0
2007-09-20 12:18:00,1.0106,1.0106,1.0105,1.0105,47200000.0
2007-09-20 12:19:00,1.0105,1.0105,1.01045,1.01045,83300000.0
2007-09-20 12:20:00,1.01045,1.0105,1.0104,1.0105,61600000.0
2007-09-20 12:21:00,1.01045,1.0105,1.01035,1.0104,66000000.0
2007-09-20 12:22:00,1.0104,1.0105,1.0104,1.0104,94099999.0
2007-09-20 12:23:00,1.0104,1.01055,1.0104,1.01055,130499998.0
2007-09-20 12:24:00,1.0107,1.0107,1.0105,1.0105,214400000.0
2007-09-20 12:25:00,1.0105,1.0105,1.0104,1.0105,48000000.0
2007-09-20 12:26:00,1.0105,1.0105,1.01045,1.0105,39200000.0
2007-09-20 12:27:00,1.01045,1.0107,1.0104,1.0104,418300001.0
2007-09-20 12:28:00,1.01045,1.0105,1.01,1.01,179900000.0
2007-09-20 12:29:00,1.01,1.01,1.0094,1.0094,190800000.0
2007-09-20 12:30:00,1.00935,1.0094,1.00925,1.0094,172300000.0
2007-09-20 12:31:00,1.0094,1.00975,1.0094,1.0097,593899997.0
2007-09-20 12:32:00,1.0097,1.0098,1.00965,1.0098,105600000.0
2007-09-20 12:33:00,1.0098,1.01,1.0098,1.0099,253900000.0
2007-09-20 12:34:00,1.0099,1.01015,1.0099,1.01015,64200000.0
2007-09-20 12:35:00,1.01015,1.01015,1.00995,1.0101,244900000.0
2007-09-20 12:36:00,1.01005,1.0101,1.00875,1.00905,801399996.0
2007-09-20 12:37:00,1.009,1.0092,1.0088,1.0091,782899998.0
2007-09-20 12:38:00,1.0091,1.0093,1.009,1.0092,226700000.0
2007-09-20 12:39:00,1.0092,1.0092,1.00905,1.00905,284900000.0
2007-09-20 12:40:00,1.00905,1.0091,1.0087,1.0087,353699998.0
2007-09-20 12:41:00,1.00875,1.0091,1.0087,1.0089,348499999.0
2007-09-20 12:42:00,1.0089,1.0089,1.0087,1.0088,277699999.0
2007-09-20 12:43:00,1.0088,1.0088,1.0088,1.0088,155800000.0
2007-09-20 12:44:00,1.0088,1.00885,1.0087,1.0087,191699999.0
2007-09-20 12:45:00,1.0088,1.0097,1.0087,1.0093,613699997.0
2007-09-20 12:46:00,1.0093,1.0096,1.00905,1.0095,544100000.0
2007-09-20 12:47:00,1.0095,1.00955,1.009,1.0091,503399996.0
2007-09-20 12:48:00,1.0092,1.0095,1.0091,1.0095,297100000.0
2007-09-20 12:49:00,1.0095,1.0096,1.0092,1.0092,208800000.0
2007-09-20 12:50:00,1.0092,1.0092,1.009,1.009,310400000.0
2007-09-20 12:51:00,1.00895,1.00895,1.00865,1.0087,235899999.0
2007-09-20 12:52:00,1.0087,1.0093,1.0087,1.0092,432700002.0
2007-09-20 12:53:00,1.0092,1.0096,1.009,1.0096,624899999.0
2007-09-20 12:54:00,1.0096,1.0098,1.0092,1.0093,432400000.0
2007-09-20 12:55:00,1.0093,1.00935,1.00875,1.0093,740699999.0
2007-09-20 12:56:00,1.0094,1.0095,1.00935,1.00935,299599997.0
2007-09-20 12:57:00,1.0094,1.0095,1.00905,1.0092,243700000.0
2007-09-20 12:58:00,1.00915,1.0092,1.00915,1.0092,122700000.0
2007-09-20 12:59:00,1.0092,1.0095,1.0091,1.0095,264700000.0
2007-09-20 13:00:00,1.00945,1.0095,1.009,1.0093,855999999.0
2007-09-20 13:01:00,1.0093,1.0093,1.00885,1.00885,427600006.0
2007-09-20 13:02:00,1.00885,1.0091,1.00885,1.0089,205600001.0
2007-09-20 13:03:00,1.0089,1.0089,1.00835,1.00835,615099993.0
2007-09-20 13:04:00,1.0084,1.0085,1.0064,1.0065,1742900007.0
2007-09-20 13:05:00,1.0066,1.0066,1.0057,1.006,1119399997.0
2007-09-20 13:06:00,1.006,1.0074,1.006,1.0064,810999997.0
2007-09-20 13:07:00,1.0064,1.0066,1.00615,1.00615,456499999.0
2007-09-20 13:08:00,1.00615,1.00615,1.00445,1.0046,1174000000.0
2007-09-20 13:09:00,1.0046,1.0046,1.00425,1.00455,918900002.0
2007-09-20 13:10:00,1.00455,1.00455,1.00405,1.0041,753600001.0
2007-09-20 13:11:00,1.00405,1.0042,1.00365,1.00405,506400002.0
2007-09-20 13:12:00,1.00405,1.0045,1.00405,1.0043,141300000.0
2007-09-20 13:13:00,1.0043,1.00445,1.0043,1.00445,168400000.0
2007-09-20 13:14:00,1.00445,1.00535,1.00445,1.00485,463299999.0
2007-09-20 13:15:00,1.00485,1.00485,1.00435,1.00435,141600000.0
2007-09-20 13:16:00,1.00415,1.0043,1.0039,1.00415,340279997.0
2007-09-20 13:17:00,1.00415,1.00445,1.00405,1.00435,474000000.0
2007-09-20 13:18:00,1.0043,1.00445,1.00375,1.00425,703500003.0
2007-09-20 13:19:00,1.0042,1.00445,1.00415,1.00425,114200000.0
2007-09-20 13:20:00,1.00425,1.0045,1.0042,1.0045,719899995.0
2007-09-20 13:21:00,1.0045,1.0047,1.00445,1.0047,372700000.0
2007-09-20 13:22:00,1.0047,1.005,1.0047,1.0047,524399999.0
2007-09-20 13:23:00,1.0047,1.0048,1.00465,1.0047,54000000.0
2007-09-20 13:24:00,1.0047,1.0049,1.00465,1.0048,387100000.0
2007-09-20 13:25:00,1.0048,1.0049,1.00465,1.0047,272400001.0
2007-09-20 13:26:00,1.00465,1.0048,1.00445,1.00465,512899999.0
2007-09-20 13:27:00,1.00465,1.0049,1.0045,1.00485,494100004.0
2007-09-20 13:28:00,1.0049,1.0049,1.0049,1.0049,194100000.0
2007-09-20 13:29:00,1.0049,1.0056,1.00485,1.00545,506739999.0
2007-09-20 13:30:00,1.0055,1.0058,1.00545,1.00545,555600000.0
2007-09-20 13:31:00,1.00545,1.0056,1.0051,1.0056,341900001.0
2007-09-20 13:32:00,1.0057,1.0058,1.00525,1.0053,396799999.0
2007-09-20 13:33:00,1.0053,1.0053,1.0051,1.00515,72000000.0
2007-09-20 13:34:00,1.0052,1.0052,1.00515,1.00515,34100000.0
2007-09-20 13:35:00,1.00515,1.00515,1.00455,1.00455,235600000.0
2007-09-20 13:36:00,1.00455,1.0046,1.0038,1.0041,975199999.0
2007-09-20 13:37:00,1.0041,1.0044,1.00405,1.0041,704100000.0
2007-09-20 13:38:00,1.0041,1.0042,1.00405,1.0041,516900002.0
2007-09-20 13:39:00,1.0041,1.0043,1.0041,1.0043,202000000.0
2007-09-20 13:40:00,1.0043,1.0044,1.0043,1.0044,62800000.0
2007-09-20 13:41:00,1.0044,1.0045,1.00435,1.0045,25700000.0
2007-09-20 13:42:00,1.0044,1.0046,1.0044,1.0046,359999998.0
2007-09-20 13:43:00,1.0046,1.0049,1.0046,1.0049,315600000.0
2007-09-20 13:44:00,1.0049,1.0053,1.0048,1.005,1020700003.0
2007-09-20 13:45:00,1.005,1.005,1.00425,1.00465,670399999.0
2007-09-20 13:46:00,1.0047,1.0053,1.00465,1.0052,1005499999.0
2007-09-20 13:47:00,1.0052,1.0053,1.00515,1.0053,236400000.0
2007-09-20 13:48:00,1.00525,1.0054,1.0052,1.0054,454800005.0
2007-09-20 13:49:00,1.0054,1.0055,1.0053,1.00545,585500001.0
2007-09-20 13:50:00,1.0055,1.0055,1.00545,1.0055,70100000.0
2007-09-20 13:51:00,1.0055,1.0055,1.005,1.005,309199999.0
2007-09-20 13:52:00,1.005,1.005,1.00445,1.00465,765800001.0
2007-09-20 13:53:00,1.00465,1.00465,1.0037,1.00395,815900000.0
2007-09-20 13:54:00,1.00395,1.004,1.0037,1.0038,185960000.0
2007-09-20 13:55:00,1.0038,1.0038,1.003,1.0034,1280700001.0
2007-09-20 13:56:00,1.0034,1.0036,1.0029,1.0029,556599998.0
2007-09-20 13:57:00,1.0029,1.003,1.0026,1.0027,885899999.0
2007-09-20 13:58:00,1.0027,1.0032,1.0026,1.0031,1154799998.0
2007-09-20 13:59:00,1.0031,1.0035,1.00285,1.0034,599900000.0
2007-09-20 14:00:00,1.0034,1.0037,1.0034,1.00355,751700001.0
2007-09-20 14:01:00,1.00355,1.00355,1.0027,1.0027,819800001.0
2007-09-20 14:02:00,1.0028,1.0028,1.0025,1.0027,726899999.0
2007-09-20 14:03:00,1.00265,1.0031,1.00265,1.00305,416900001.0
2007-09-20 14:04:00,1.0031,1.0031,1.00275,1.00285,630600004.0
2007-09-20 14:05:00,1.00285,1.0029,1.00245,1.00245,1135500002.0
2007-09-20 14:06:00,1.00245,1.0026,1.0024,1.0025,1333899985.0
2007-09-20 14:07:00,1.0025,1.0026,1.0022,1.0023,1102400002.0
2007-09-20 14:08:00,1.0024,1.0027,1.00225,1.0027,855300000.0
2007-09-20 14:09:00,1.0027,1.0029,1.0017,1.0018,1001999999.0
2007-09-20 14:10:00,1.002,1.0021,1.0012,1.0013,797100000.0
2007-09-20 14:11:00,1.0013,1.0016,1.00105,1.00155,387100000.0
2007-09-20 14:12:00,1.00155,1.0017,1.00135,1.0014,592799999.0
2007-09-20 14:13:00,1.0014,1.0016,1.00125,1.0013,827200000.0
2007-09-20 14:14:00,1.00145,1.00145,1.00045,1.00055,1397700002.0
2007-09-20 14:15:00,1.0006,1.0008,1.0004,1.00055,774999998.0
2007-09-20 14:16:00,1.0007,1.00135,1.00065,1.0013,926099995.0
2007-09-20 14:17:00,1.00135,1.0018,1.00115,1.0015,982800000.0
2007-09-20 14:18:00,1.0014,1.0014,1.0012,1.0014,452999999.0
2007-09-20 14:19:00,1.0013,1.0016,1.0013,1.00155,704599998.0
2007-09-20 14:20:00,1.00155,1.0018,1.00145,1.0017,1288300000.0
2007-09-20 14:21:00,1.0017,1.0023,1.0016,1.0023,981499997.0
2007-09-20 14:22:00,1.0023,1.0023,1.00165,1.002,664000002.0
2007-09-20 14:23:00,1.002,1.00225,1.0019,1.0022,494700001.0
2007-09-20 14:24:00,1.00225,1.0029,1.00225,1.00245,1190899992.0
2007-09-20 14:25:00,1.00245,1.00245,1.0018,1.0019,1308199998.0
2007-09-20 14:26:00,1.0019,1.0021,1.0019,1.0019,548699996.0
2007-09-20 14:27:00,1.0019,1.0021,1.00165,1.0017,503299999.0
2007-09-20 14:28:00,1.00175,1.002,1.0015,1.002,899600005.0
2007-09-20 14:29:00,1.002,1.0021,1.0017,1.0018,844200003.0
2007-09-20 14:30:00,1.0018,1.0021,1.00145,1.00185,1096061715.0
2007-09-20 14:31:00,1.00185,1.0019,1.0017,1.0017,782099999.0
2007-09-20 14:32:00,1.0017,1.0022,1.0017,1.0021,1428699995.0
2007-09-20 14:33:00,1.0021,1.0025,1.002,1.00245,856000001.0
2007-09-20 14:34:00,1.0024,1.0025,1.00225,1.0025,826200000.0
2007-09-20 14:35:00,1.0025,1.0025,1.0021,1.0022,813700004.0
2007-09-20 14:36:00,1.00205,1.0022,1.0019,1.002,785299998.0
2007-09-20 14:37:00,1.002,1.0023,1.002,1.0023,450300000.0
2007-09-20 14:38:00,1.0023,1.00235,1.0021,1.0021,655200001.0
2007-09-20 14:39:00,1.0021,1.0021,1.00175,1.00175,1230199998.0
2007-09-20 14:40:00,1.00175,1.0019,1.0017,1.0017,380400000.0
2007-09-20 14:41:00,1.0017,1.0021,1.0017,1.0019,837700002.0
2007-09-20 14:42:00,1.00185,1.002,1.00175,1.00185,228400000.0
2007-09-20 14:43:00,1.00185,1.0021,1.00185,1.00195,252000000.0
2007-09-20 14:44:00,1.0019,1.002,1.00185,1.0019,229299999.0
2007-09-20 14:45:00,1.002,1.0023,1.002,1.00215,346700001.0
2007-09-20 14:46:00,1.00215,1.0024,1.00215,1.00215,324500000.0
2007-09-20 14:47:00,1.0022,1.0024,1.00205,1.0023,354300000.0
2007-09-20 14:48:00,1.0023,1.0024,1.0021,1.00215,291899999.0
2007-09-20 14:49:00,1.00215,1.00215,1.00215,1.00215,44800000.0
2007-09-20 14:50:00,1.00225,1.00235,1.0022,1.00225,77600000.0
2007-09-20 14:51:00,1.0024,1.0024,1.0023,1.0023,143200000.0
2007-09-20 14:52:00,1.0023,1.00275,1.00225,1.00255,346100001.0
2007-09-20 14:53:00,1.00255,1.0027,1.00245,1.00245,801699997.0
2007-09-20 14:54:00,1.00245,1.00245,1.0023,1.00235,548200000.0
2007-09-20 14:55:00,1.00235,1.0024,1.0023,1.0024,573099999.0
2007-09-20 14:56:00,1.0024,1.0024,1.0019,1.0019,392900000.0
2007-09-20 14:57:00,1.0017,1.00175,1.00155,1.00165,732700000.0
2007-09-20 14:58:00,1.00165,1.00205,1.0014,1.00205,1209899995.0
2007-09-20 14:59:00,1.00205,1.00205,1.0016,1.0016,508500000.0
2007-09-20 15:00:00,1.0016,1.0019,1.00145,1.0018,742100001.0
2007-09-20 15:01:00,1.00175,1.0022,1.0017,1.0021,565400000.0
2007-09-20 15:02:00,1.00205,1.0024,1.00175,1.00175,1340400004.0
2007-09-20 15:03:00,1.00175,1.0019,1.0015,1.00175,1092500000.0
2007-09-20 15:04:00,1.00175,1.00185,1.0013,1.0013,1184900003.0
2007-09-20 15:05:00,1.0013,1.00155,1.0013,1.0015,422000000.0
2007-09-20 15:06:00,1.0015,1.0015,1.00125,1.0013,1043400006.0
2007-09-20 15:07:00,1.0012,1.0013,1.0011,1.0012,888700001.0
2007-09-20 15:08:00,1.0012,1.0015,1.0012,1.0015,1357300002.0
2007-09-20 15:09:00,1.0015,1.0018,1.0011,1.0011,1176200006.0
2007-09-20 15:10:00,1.0011,1.00115,1.001,1.00105,1058299998.0
2007-09-20 15:11:00,1.00105,1.0011,1.0001,1.0001,1300800002.0
2007-09-20 15:12:00,1.0001,1.0009,1.0001,1.00035,1647099998.0
2007-09-20 15:13:00,1.00035,1.00045,1.00025,1.00045,552300000.0
2007-09-20 15:14:00,1.00045,1.00065,1.0003,1.00055,879099998.0
2007-09-20 15:15:00,1.00055,1.0011,1.00045,1.00065,1332300002.0
2007-09-20 15:16:00,1.00065,1.0009,1.00055,1.0009,979800014.0
2007-09-20 15:17:00,1.0009,1.0009,1.00055,1.0008,464500003.0
2007-09-20 15:18:00,1.0008,1.0009,1.00065,1.00065,495700319.0
2007-09-20 15:19:00,1.00065,1.0008,1.0006,1.0006,227400000.0
2007-09-20 15:20:00,1.0006,1.0013,1.00055,1.0008,558799997.0
2007-09-20 15:21:00,1.0008,1.0008,1.0003,1.0004,674500000.0
2007-09-20 15:22:00,1.0004,1.0005,1.00025,1.0004,611900000.0
2007-09-20 15:23:00,1.0004,1.0005,1.00025,1.00025,865099999.0
2007-09-20 15:24:00,1.00025,1.0007,1.00015,1.0007,523899999.0
2007-09-20 15:25:00,1.0007,1.0008,1.0005,1.0006,219400000.0
2007-09-20 15:26:00,1.0006,1.0009,1.00045,1.0008,883099997.0
2007-09-20 15:27:00,1.0008,1.0017,1.0008,1.00105,1112499998.0
2007-09-20 15:28:00,1.00105,1.0012,1.00075,1.001,835999995.0
2007-09-20 15:29:00,1.001,1.0014,1.00095,1.001,1292500011.0
2007-09-20 15:30:00,1.00105,1.0015,1.001,1.00135,1459900003.0
2007-09-20 15:31:00,1.0014,1.0016,1.0013,1.00155,543000000.0
2007-09-20 15:32:00,1.00155,1.0021,1.0015,1.0016,784700000.0
2007-09-20 15:33:00,1.0016,1.0019,1.0016,1.0017,1073999999.0
2007-09-20 15:34:00,1.0017,1.00215,1.00165,1.0018,1153399996.0
2007-09-20 15:35:00,1.0018,1.0023,1.00175,1.0023,647700000.0
2007-09-20 15:36:00,1.0023,1.00255,1.0021,1.00215,654700000.0
2007-09-20 15:37:00,1.00215,1.00215,1.0019,1.002,1131599998.0
2007-09-20 15:38:00,1.002,1.00235,1.002,1.00225,554300000.0
2007-09-20 15:39:00,1.00225,1.0028,1.00215,1.0027,1332000002.0
2007-09-20 15:40:00,1.00265,1.0028,1.0022,1.0025,1083200000.0
2007-09-20 15:41:00,1.0025,1.0027,1.0021,1.0021,990900000.0
2007-09-20 15:42:00,1.0021,1.0024,1.0019,1.00235,563999999.0
2007-09-20 15:43:00,1.00235,1.00265,1.0022,1.00235,1087400000.0
2007-09-20 15:44:00,1.00235,1.00235,1.0021,1.0021,594199998.0
2007-09-20 15:45:00,1.0023,1.0023,1.00175,1.00175,696099999.0
2007-09-20 15:46:00,1.0018,1.0018,1.0015,1.0016,227400000.0
2007-09-20 15:47:00,1.0016,1.0016,1.0014,1.0016,859500004.0
2007-09-20 15:48:00,1.0016,1.0016,1.0013,1.0015,947800001.0
2007-09-20 15:49:00,1.00145,1.0015,1.0013,1.0014,442899999.0
2007-09-20 15:50:00,1.0014,1.0015,1.00115,1.0012,386800000.0
2007-09-20 15:51:00,1.0013,1.0014,1.0011,1.0014,401199996.0
2007-09-20 15:52:00,1.0014,1.0015,1.0012,1.00125,519699999.0
2007-09-20 15:53:00,1.00125,1.0015,1.0012,1.00135,938700001.0
2007-09-20 15:54:00,1.0014,1.00145,1.00125,1.00145,890399999.0
2007-09-20 15:55:00,1.0014,1.00145,1.00135,1.0014,531299997.0
2007-09-20 15:56:00,1.0015,1.0015,1.00125,1.00135,491800001.0
2007-09-20 15:57:00,1.00145,1.0016,1.00125,1.0014,561900001.0
2007-09-20 15:58:00,1.0014,1.00145,1.00105,1.0011,375900000.0
2007-09-20 15:59:00,1.0011,1.0013,1.00105,1.0011,250900000.0
2007-09-20 16:00:00,1.0011,1.0014,1.00105,1.00125,583900000.0
2007-09-20 16:01:00,1.0012,1.0012,1.00105,1.00105,637700000.0
2007-09-20 16:02:00,1.0011,1.0012,1.0006,1.0007,1327800005.0
2007-09-20 16:03:00,1.0007,1.0011,1.0006,1.0009,848699999.0
2007-09-20 16:04:00,1.0009,1.0011,1.0008,1.00085,834599998.0
2007-09-20 16:05:00,1.00085,1.0009,1.0007,1.0008,604999997.0
2007-09-20 16:06:00,1.0008,1.0009,1.0008,1.00085,921399996.0
2007-09-20 16:07:00,1.0009,1.0009,1.0008,1.0009,533500002.0
2007-09-20 16:08:00,1.0009,1.0009,1.0005,1.0008,1632099996.0
2007-09-20 16:09:00,1.0008,1.001,1.0006,1.0007,872499999.0
2007-09-20 16:10:00,1.0007,1.0009,1.0006,1.0008,1335800000.0
2007-09-20 16:11:00,1.0009,1.0014,1.0009,1.0012,572900001.0
2007-09-20 16:12:00,1.0012,1.0013,1.00095,1.0013,1699899997.0
2007-09-20 16:13:00,1.0013,1.0013,1.0011,1.0011,908699999.0
2007-09-20 16:14:00,1.0011,1.0011,1.00085,1.00095,1078399994.0
2007-09-20 16:15:00,1.00095,1.0011,1.00085,1.0011,428900003.0
2007-09-20 16:16:00,1.0011,1.0011,1.0007,1.0008,737800001.0
2007-09-20 16:17:00,1.0008,1.001,1.0008,1.0008,650600000.0
2007-09-20 16:18:00,1.0008,1.0008,1.0008,1.0008,183600000.0
2007-09-20 16:19:00,1.0008,1.0008,1.00055,1.0007,1671349985.0
2007-09-20 16:20:00,1.0007,1.0007,1.00045,1.0005,946099995.0
2007-09-20 16:21:00,1.0005,1.0008,1.00045,1.00075,1125799992.0
2007-09-20 16:22:00,1.0008,1.00095,1.0007,1.0009,961799997.0
2007-09-20 16:23:00,1.0009,1.001,1.00085,1.00085,703400000.0
2007-09-20 16:24:00,1.00085,1.00085,1.00065,1.0007,237599999.0
2007-09-20 16:25:00,1.0007,1.0007,1.00055,1.0007,900600001.0
2007-09-20 16:26:00,1.0007,1.0009,1.0007,1.00085,200700000.0
2007-09-20 16:27:00,1.00085,1.0009,1.0006,1.0006,172600000.0
2007-09-20 16:28:00,1.0006,1.0007,1.0004,1.0007,1084900000.0
2007-09-20 16:29:00,1.00065,1.00065,1.0004,1.00055,1215899998.0
2007-09-20 16:30:00,1.00055,1.0008,1.00045,1.00075,1100000007.0
2007-09-20 16:31:00,1.0007,1.00105,1.00065,1.0008,916900005.0
2007-09-20 16:32:00,1.0008,1.0011,1.0008,1.00095,1702599997.0
2007-09-20 16:33:00,1.001,1.001,1.00065,1.0007,968000002.0
2007-09-20 16:34:00,1.0007,1.00075,1.00045,1.00045,1674200003.0
2007-09-20 16:35:00,1.0005,1.0008,1.0002,1.0006,1628200008.0
2007-09-20 16:36:00,1.0007,1.0008,1.00065,1.00065,1628200008.0
2007-09-20 16:37:00,1.00065,1.0007,1.0005,1.0005,1167700003.0
2007-09-20 16:38:00,1.0005,1.0006,1.00035,1.0005,669900007.0
2007-09-20 16:39:00,1.0005,1.00055,1.0003,1.0003,1095599995.0
2007-09-20 16:40:00,1.0003,1.0006,1.0003,1.0005,1052900002.0
2007-09-20 16:41:00,1.0005,1.0006,1.0003,1.00045,1355700005.0
2007-09-20 16:42:00,1.00045,1.0006,1.00045,1.0005,646499995.0
2007-09-20 16:43:00,1.0005,1.0008,1.0005,1.0008,1379599997.0
2007-09-20 16:44:00,1.0008,1.0008,1.0006,1.0006,1295800011.0
2007-09-20 16:45:00,1.0006,1.0006,1.0004,1.0006,1668300003.0
2007-09-20 16:46:00,1.0006,1.0006,1.00035,1.00035,994000000.0
2007-09-20 16:47:00,1.0004,1.0005,1.00025,1.0004,1397299996.0
2007-09-20 16:48:00,1.00035,1.0006,1.00035,1.00035,1741700005.0
2007-09-20 16:49:00,1.00035,1.0005,1.0003,1.0004,1607400003.0
2007-09-20 16:50:00,1.0002,1.0004,1.0,1.0002,1758100000.0
2007-09-20 16:51:00,1.0001,1.0003,1.0,1.0002,1758100000.0
2007-09-20 16:52:00,1.0003,1.0003,1.0002,1.0003,1758100000.0
2007-09-20 16:53:00,1.0003,1.0003,1.0001,1.00025,1606099993.0
2007-09-20 16:54:00,1.0003,1.0004,1.00015,1.0004,1924800006.0
2007-09-20 16:55:00,1.0004,1.0005,1.0003,1.0004,599599998.0
2007-09-20 16:56:00,1.00045,1.0005,1.00025,1.00035,661500001.0
2007-09-20 16:57:00,1.0004,1.00045,1.0001,1.0002,1496100000.0
2007-09-20 16:58:00,1.0002,1.0002,0.99955,0.99995,2079899994.0
2007-09-20 16:59:00,1.0,1.001,1.0,1.0004,1466299998.0
2007-09-20 17:00:00,1.0003,1.0006,1.0002,1.0006,1466299998.0
2007-09-20 17:01:00,1.0006,1.00075,1.00055,1.00075,1466299998.0
2007-09-20 17:02:00,1.0008,1.0012,1.0008,1.001,1571099994.0
2007-09-20 17:03:00,1.001,1.0013,1.0009,1.0009,1571099994.0
2007-09-20 17:04:00,1.0008,1.0016,1.0008,1.0015,1719899985.0
2007-09-20 17:05:00,1.00155,1.00155,1.00115,1.0013,1719899985.0
2007-09-20 17:06:00,1.0013,1.0013,1.0012,1.0012,981699998.0
2007-09-20 17:07:00,1.0012,1.0012,1.00095,1.0012,1556899997.0
2007-09-20 17:08:00,1.0012,1.0012,1.001,1.001,578900002.0
2007-09-20 17:09:00,1.001,1.001,1.001,1.001,233600000.0
2007-09-20 17:10:00,1.001,1.0012,1.0008,1.00115,1646300008.0
2007-09-20 17:11:00,1.0012,1.0016,1.0012,1.0016,1163300001.0
2007-09-20 17:12:00,1.0015,1.0017,1.0015,1.0016,831699998.0
2007-09-20 17:13:00,1.0016,1.0017,1.00145,1.0015,795299999.0
2007-09-20 17:14:00,1.0015,1.0015,1.0011,1.00125,626499998.0
2007-09-20 17:15:00,1.0013,1.0016,1.0013,1.0016,1727599998.0
2007-09-20 17:16:00,1.0016,1.0016,1.0015,1.0016,800900000.0
2007-09-20 17:17:00,1.0018,1.0021,1.0018,1.0021,1622599999.0
2007-09-20 17:18:00,1.00205,1.0021,1.00165,1.0017,1622599999.0
2007-09-20 17:19:00,1.0019,1.0019,1.0012,1.0013,1627000000.0
2007-09-20 17:20:00,1.0013,1.0014,1.0012,1.0014,1627000000.0
2007-09-20 17:21:00,1.0014,1.0015,1.0013,1.0013,986699991.0
2007-09-20 17:22:00,1.0013,1.0014,1.0012,1.0012,991299994.0
2007-09-20 17:23:00,1.0012,1.0013,1.0012,1.0012,1088000014.0
2007-09-20 17:24:00,1.0012,1.0013,1.00115,1.00125,1181799994.0
2007-09-20 17:25:00,1.00125,1.00125,1.0008,1.0009,614499996.0
2007-09-20 17:26:00,1.0009,1.0009,1.0008,1.0009,683100004.0
2007-09-20 17:27:00,1.0009,1.0011,1.0008,1.001,1810999996.0
2007-09-20 17:28:00,1.001,1.0012,1.00095,1.0011,933799998.0
2007-09-20 17:29:00,1.0011,1.0012,1.0009,1.00105,1385599996.0
2007-09-20 17:30:00,1.0011,1.0012,1.001,1.0011,505900000.0
2007-09-20 17:31:00,1.0011,1.0012,1.00105,1.0011,535200002.0
2007-09-20 17:32:00,1.0011,1.00125,1.001,1.001,421000000.0
2007-09-20 17:33:00,1.001,1.0012,1.001,1.0011,1945400006.0
2007-09-20 17:34:00,1.0012,1.0012,1.00095,1.00095,1057000015.0
2007-09-20 17:35:00,1.00095,1.001,1.0007,1.0009,901800005.0
2007-09-20 17:36:00,1.00085,1.0009,1.0008,1.0008,452400005.0
2007-09-20 17:37:00,1.0008,1.0009,1.0007,1.0008,905600000.0
2007-09-20 17:38:00,1.0008,1.0009,1.0008,1.0008,555800000.0
2007-09-20 17:39:00,1.0008,1.0009,1.0007,1.0007,241700002.0
2007-09-20 17:40:00,1.0007,1.0008,1.0006,1.0007,349500003.0
2007-09-20 17:41:00,1.0007,1.0007,1.0006,1.0006,90000000.0
2007-09-20 17:42:00,1.0007,1.0009,1.0006,1.0009,369299998.0
2007-09-20 17:43:00,1.0009,1.00105,1.00075,1.00105,615800004.0
2007-09-20 17:44:00,1.001,1.00105,1.00085,1.0009,1054899992.0
2007-09-20 17:45:00,1.0009,1.0012,1.0009,1.0012,437800000.0
2007-09-20 17:46:00,1.0012,1.0013,1.00105,1.0012,395800002.0
2007-09-20 17:47:00,1.0012,1.0013,1.0011,1.0011,425499999.0
2007-09-20 17:48:00,1.0011,1.0014,1.001,1.0013,668700002.0
2007-09-20 17:49:00,1.00135,1.00165,1.00135,1.00165,244199999.0
2007-09-20 17:50:00,1.00165,1.00165,1.0016,1.0016,87300000.0
2007-09-20 17:51:00,1.0016,1.0017,1.0015,1.0017,298800000.0
2007-09-20 17:52:00,1.0017,1.0017,1.0012,1.0014,804700003.0
2007-09-20 17:53:00,1.0014,1.0016,1.00135,1.0016,1122899991.0
2007-09-20 17:54:00,1.0016,1.0018,1.0015,1.0016,1811699990.0
2007-09-20 17:55:00,1.0016,1.0016,1.00145,1.00145,878999995.0
2007-09-20 17:56:00,1.0015,1.0016,1.0014,1.0015,1434253587.0
2007-09-20 17:57:00,1.0015,1.0015,1.0013,1.0015,532100002.0
2007-09-20 17:58:00,1.0015,1.0016,1.0014,1.0015,462099999.0
2007-09-20 17:59:00,1.0015,1.0017,1.00105,1.00105,1325600003.0
2007-09-20 18:00:00,1.0014,1.0016,1.00125,1.0015,1053600001.0
2007-09-20 18:01:00,1.0015,1.0015,1.0013,1.0013,1882700013.0
2007-09-20 18:02:00,1.00135,1.00155,1.00135,1.0015,204000000.0
2007-09-20 18:03:00,1.00145,1.0016,1.0014,1.00145,301000001.0
2007-09-20 18:04:00,1.00145,1.00145,1.00125,1.0014,996900003.0
2007-09-20 18:05:00,1.0013,1.0014,1.0013,1.00135,596700001.0
2007-09-20 18:06:00,1.0014,1.0014,1.0014,1.0014,781500002.0
2007-09-20 18:07:00,1.00135,1.0014,1.0013,1.0014,740899996.0
2007-09-20 18:08:00,1.0014,1.0014,1.0014,1.0014,1600000.0
2007-09-20 18:09:00,1.0014,1.0014,1.0013,1.0013,408800000.0
2007-09-20 18:10:00,1.0014,1.0014,1.0011,1.0011,637299997.0
2007-09-20 18:11:00,1.0011,1.0011,1.00095,1.001,528899992.0
2007-09-20 18:12:00,1.001,1.001,1.0008,1.0009,838199996.0
2007-09-20 18:13:00,1.0009,1.0011,1.0009,1.001,424500002.0
2007-09-20 18:14:00,1.001,1.0011,1.001,1.0011,465000000.0
2007-09-20 18:15:00,1.0011,1.0012,1.001,1.0011,411400001.0
2007-09-20 18:16:00,1.0011,1.0012,1.0011,1.0011,858300006.0
2007-09-20 18:17:00,1.0011,1.0012,1.0011,1.0012,487800003.0
2007-09-20 18:18:00,1.00115,1.0012,1.00115,1.0012,111300000.0
2007-09-20 18:19:00,1.0012,1.0012,1.00105,1.0012,127699999.0
2007-09-20 18:20:00,1.0011,1.0014,1.0011,1.00135,756199999.0
2007-09-20 18:21:00,1.00135,1.0016,1.00135,1.00145,690199997.0
2007-09-20 18:22:00,1.00145,1.0017,1.00145,1.0016,487699999.0
2007-09-20 18:23:00,1.0016,1.0016,1.00155,1.0016,276600003.0
2007-09-20 18:24:00,1.0016,1.0018,1.0016,1.00165,458299999.0
2007-09-20 18:25:00,1.00165,1.0017,1.00155,1.0016,373600008.0
2007-09-20 18:26:00,1.0016,1.0018,1.0015,1.0018,607800009.0
2007-09-20 18:27:00,1.0018,1.002,1.0018,1.002,475400003.0
2007-09-20 18:28:00,1.002,1.002,1.0016,1.0017,787699998.0
2007-09-20 18:29:00,1.0017,1.0017,1.0011,1.0013,1253300004.0
2007-09-20 18:30:00,1.0013,1.0018,1.0013,1.00155,929500001.0
2007-09-20 18:31:00,1.00155,1.0017,1.00155,1.0017,281999999.0
2007-09-20 18:32:00,1.0017,1.0017,1.0015,1.0015,377800001.0
2007-09-20 18:33:00,1.0015,1.0015,1.0014,1.0015,692699995.0
2007-09-20 18:34:00,1.0015,1.0016,1.0015,1.0015,166600000.0
2007-09-20 18:35:00,1.0015,1.0015,1.0015,1.0015,135000000.0
2007-09-20 18:36:00,1.0015,1.0017,1.0013,1.0013,803900004.0
2007-09-20 18:37:00,1.0013,1.00145,1.00125,1.0014,817799998.0
2007-09-20 18:38:00,1.0015,1.00225,1.0014,1.00225,669299994.0
2007-09-20 18:39:00,1.00225,1.00225,1.0019,1.002,423700000.0
2007-09-20 18:40:00,1.002,1.0021,1.00185,1.00185,649499997.0
2007-09-20 18:41:00,1.00185,1.002,1.00185,1.0019,308899999.0
2007-09-20 18:42:00,1.002,1.002,1.0017,1.0017,781100004.0
2007-09-20 18:43:00,1.0017,1.0021,1.00165,1.0021,399299999.0
2007-09-20 18:44:00,1.0021,1.0023,1.00195,1.002,858599998.0
2007-09-20 18:45:00,1.00195,1.0021,1.00195,1.00205,577699997.0
2007-09-20 18:46:00,1.00205,1.0021,1.0019,1.00205,717900002.0
2007-09-20 18:47:00,1.00205,1.00225,1.0019,1.0021,561000001.0
2007-09-20 18:48:00,1.0021,1.00215,1.0017,1.00195,216800000.0
2007-09-20 18:49:00,1.00175,1.0019,1.0017,1.0019,436600006.0
2007-09-20 18:50:00,1.0019,1.0019,1.0018,1.0019,621399996.0
2007-09-20 18:51:00,1.0019,1.002,1.00185,1.002,626899998.0
2007-09-20 18:52:00,1.002,1.002,1.00185,1.002,615499999.0
2007-09-20 18:53:00,1.002,1.0023,1.002,1.00205,247000000.0
2007-09-20 18:54:00,1.00205,1.00215,1.002,1.002,759899997.0
2007-09-20 18:55:00,1.002,1.0021,1.00195,1.00205,446200001.0
2007-09-20 18:56:00,1.00205,1.0021,1.002,1.0021,563000000.0
2007-09-20 18:57:00,1.0021,1.0021,1.00205,1.0021,225400000.0
2007-09-20 18:58:00,1.0021,1.0022,1.002,1.0022,565899993.0
2007-09-20 18:59:00,1.0022,1.0022,1.002,1.0022,228399999.0
2007-09-20 19:00:00,1.0022,1.0022,1.0021,1.0021,291599997.0
2007-09-20 19:01:00,1.0021,1.00215,1.002,1.0021,506299997.0
2007-09-20 19:02:00,1.0021,1.0021,1.002,1.0021,639500002.0
2007-09-20 19:03:00,1.0021,1.0021,1.0019,1.0019,188600001.0
2007-09-20 19:04:00,1.0019,1.002,1.0019,1.002,728300004.0
2007-09-20 19:05:00,1.002,1.002,1.00175,1.00175,286500003.0
2007-09-20 19:06:00,1.00175,1.00195,1.0017,1.00185,200000000.0
2007-09-20 19:07:00,1.00185,1.0019,1.00185,1.00185,11500000.0
2007-09-20 19:08:00,1.00185,1.00185,1.0018,1.00185,47000000.0
2007-09-20 19:09:00,1.00185,1.00185,1.0017,1.0018,84800000.0
2007-09-20 19:10:00,1.0018,1.0018,1.00155,1.00155,373100001.0
2007-09-20 19:11:00,1.0016,1.0018,1.00155,1.0017,1024900008.0
2007-09-20 19:12:00,1.0017,1.0017,1.00165,1.00165,202800004.0
2007-09-20 19:13:00,1.00165,1.0017,1.00155,1.0017,295299999.0
2007-09-20 19:14:00,1.0017,1.0018,1.0017,1.0017,372900004.0
2007-09-20 19:15:00,1.0017,1.0019,1.00165,1.0019,551099997.0
2007-09-20 19:16:00,1.0019,1.0019,1.0018,1.0019,463300010.0
2007-09-20 19:17:00,1.0019,1.0019,1.0019,1.0019,115200003.0
2007-09-20 19:18:00,1.0019,1.0021,1.0018,1.0018,660300004.0
2007-09-20 19:19:00,1.0018,1.00185,1.0018,1.0018,196499999.0
2007-09-20 19:20:00,1.00185,1.002,1.00185,1.0019,151400000.0
2007-09-20 19:21:00,1.0019,1.0019,1.0019,1.0019,510400007.0
2007-09-20 19:22:00,1.0019,1.0019,1.00185,1.00185,141099998.0
2007-09-20 19:23:00,1.0019,1.0019,1.0018,1.0018,398600007.0
2007-09-20 19:24:00,1.0018,1.00185,1.0018,1.0018,223900008.0
2007-09-20 19:25:00,1.0018,1.0019,1.0018,1.0019,268800002.0
2007-09-20 19:26:00,1.0019,1.002,1.00185,1.002,234900000.0
2007-09-20 19:27:00,1.002,1.002,1.0019,1.0019,831100000.0
2007-09-20 19:28:00,1.0019,1.0019,1.00175,1.0018,139600000.0
2007-09-20 19:29:00,1.0018,1.0021,1.00175,1.002,1155400007.0
2007-09-20 19:30:00,1.002,1.002,1.00195,1.002,460599998.0
2007-09-20 19:31:00,1.002,1.002,1.002,1.002,86700000.0
2007-09-20 19:32:00,1.002,1.002,1.0018,1.0018,572099998.0
2007-09-20 19:33:00,1.0018,1.0019,1.00175,1.0019,425800003.0
2007-09-20 19:34:00,1.0019,1.0019,1.00175,1.0019,265000001.0
2007-09-20 19:35:00,1.0019,1.0019,1.0016,1.00175,715298917.0
2007-09-20 19:36:00,1.0018,1.0019,1.0017,1.0017,454800001.0
2007-09-20 19:37:00,1.0017,1.0018,1.0017,1.00175,314300000.0
2007-09-20 19:38:00,1.0018,1.0018,1.00175,1.00175,241999997.0
2007-09-20 19:39:00,1.0019,1.0019,1.0019,1.0019,92800000.0
2007-09-20 19:40:00,1.002,1.0022,1.002,1.002,158000000.0
2007-09-20 19:41:00,1.002,1.002,1.0019,1.0019,48400000.0
2007-09-20 19:42:00,1.0019,1.00195,1.0019,1.00195,52200000.0
2007-09-20 19:43:00,1.00195,1.00195,1.00185,1.00185,65600000.0
2007-09-20 19:44:00,1.0019,1.0019,1.0019,1.0019,3200000.0
2007-09-20 19:45:00,1.0019,1.0019,1.00165,1.0018,323900001.0
2007-09-20 19:46:00,1.0018,1.0018,1.0018,1.0018,3700000.0
2007-09-20 19:47:00,1.0018,1.0018,1.0017,1.0017,216000000.0
2007-09-20 19:48:00,1.0017,1.0018,1.0017,1.0018,333399999.0
2007-09-20 19:49:00,1.0018,1.0018,1.00165,1.00165,276500000.0
2007-09-20 19:50:00,1.00165,1.0018,1.00165,1.0018,359700001.0
2007-09-20 19:51:00,1.0018,1.0018,1.0017,1.0017,125300000.0
2007-09-20 19:52:00,1.0017,1.0018,1.0016,1.00165,260400000.0
2007-09-20 19:53:00,1.0017,1.0018,1.0017,1.0018,79100000.0
2007-09-20 19:54:00,1.0018,1.0018,1.0017,1.0017,184400002.0
2007-09-20 19:55:00,1.0017,1.0017,1.00165,1.00165,215700001.0
2007-09-20 19:56:00,1.00165,1.00175,1.0016,1.0016,310000000.0
2007-09-20 19:57:00,1.00165,1.00165,1.00155,1.00155,87800000.0
2007-09-20 19:58:00,1.00155,1.0017,1.00155,1.0017,327200000.0
2007-09-20 19:59:00,1.0017,1.0018,1.00165,1.00175,244900000.0
2007-09-20 20:00:00,1.00175,1.0019,1.0016,1.0019,454899997.0
2007-09-20 20:01:00,1.0019,1.0019,1.0018,1.00185,179100000.0
2007-09-20 20:02:00,1.00185,1.0019,1.0018,1.0018,133900000.0
2007-09-20 20:03:00,1.0018,1.0018,1.00155,1.0017,163200002.0
2007-09-20 20:04:00,1.00159,1.00159,1.00146,1.00149,94000000.0
2007-09-20 20:05:00,1.0018,1.00185,1.0018,1.00185,117000000.0
2007-09-20 20:06:00,1.00185,1.0019,1.0018,1.0019,62500000.0
2007-09-20 20:07:00,1.0019,1.00195,1.00185,1.0019,12700000.0
2007-09-20 20:08:00,1.0019,1.0019,1.00175,1.00175,134300000.0
2007-09-20 20:09:00,1.0018,1.00185,1.0017,1.0017,121600000.0
2007-09-20 20:10:00,1.0017,1.0019,1.00165,1.0019,389599999.0
2007-09-20 20:11:00,1.0019,1.0019,1.0017,1.0017,217000000.0
2007-09-20 20:12:00,1.0017,1.0017,1.00155,1.0017,366599998.0
2007-09-20 20:13:00,1.0017,1.0017,1.00155,1.0016,569500000.0
2007-09-20 20:14:00,1.0016,1.0018,1.0016,1.0018,273100000.0
2007-09-20 20:15:00,1.0018,1.0018,1.00125,1.0014,1483800001.0
2007-09-20 20:16:00,1.0014,1.0014,1.00125,1.0013,992100000.0
2007-09-20 20:17:00,1.0013,1.00145,1.0013,1.0014,199100001.0
2007-09-20 20:18:00,1.0014,1.00155,1.0014,1.0014,113000000.0
2007-09-20 20:19:00,1.0014,1.00145,1.0013,1.0013,192799994.0
2007-09-20 20:20:00,1.00135,1.00135,1.0013,1.0013,195899999.0
2007-09-20 20:21:00,1.0013,1.0013,1.00125,1.0013,77100000.0
2007-09-20 20:22:00,1.0013,1.00135,1.00105,1.00105,449500000.0
2007-09-20 20:23:00,1.00105,1.00125,1.00105,1.00115,355499998.0
2007-09-20 20:24:00,1.00115,1.0012,1.00105,1.00105,183400000.0
2007-09-20 20:25:00,1.00105,1.0011,1.001,1.001,73200000.0
2007-09-20 20:26:00,1.001,1.0011,1.00085,1.00085,424499999.0
2007-09-20 20:27:00,1.00085,1.00095,1.0006,1.0006,1275799998.0
2007-09-20 20:28:00,1.0006,1.0007,1.00055,1.00055,227500000.0
2007-09-20 20:29:00,1.00065,1.0007,1.0006,1.0007,42900000.0
2007-09-20 20:30:00,1.0007,1.0008,1.00065,1.0008,83499999.0
2007-09-20 20:31:00,1.0007,1.0008,1.0007,1.0007,54500318.0
2007-09-20 20:32:00,1.0008,1.0008,1.0008,1.0008,39500000.0
2007-09-20 20:33:00,1.0008,1.0008,1.0008,1.0008,124700000.0
2007-09-20 20:34:00,1.0008,1.0008,1.00035,1.0004,603767075.0
2007-09-20 20:35:00,1.0004,1.0004,1.0002,1.0004,1228500026.0
2007-09-20 20:36:00,1.0004,1.0005,1.00025,1.00025,714899994.0
2007-09-20 20:37:00,1.00025,1.0004,0.99995,1.0002,969099991.0
2007-09-20 20:38:00,1.0002,1.0002,1.0,1.0001,407700002.0
2007-09-20 20:39:00,1.0001,1.0001,0.99975,0.9999,509899999.0
2007-09-20 20:40:00,0.99985,1.0003,0.9998,1.0001,1669799978.0
2007-09-20 20:41:00,1.0001,1.0002,0.99995,1.0,1476499999.0
2007-09-20 20:42:00,1.0001,1.0001,1.0,1.0,884700005.0
2007-09-20 20:43:00,1.0,1.0,0.99985,0.99985,435099998.0
2007-09-20 20:44:00,0.99985,0.9999,0.99975,0.99985,411300002.0
2007-09-20 20:45:00,0.99985,1.0,0.9997,1.0,549499996.0
2007-09-20 20:46:00,0.99995,1.0,0.99985,0.99995,348900000.0
2007-09-20 20:47:00,1.0,1.0,0.9996,0.9998,291000000.0
2007-09-20 20:48:00,0.9997,0.9998,0.9997,0.9998,706999994.0
2007-09-20 20:49:00,0.9998,0.9998,0.99915,0.9995,1663699992.0
2007-09-20 20:50:00,0.9994,0.99955,0.9994,0.99955,930099998.0
2007-09-20 20:51:00,0.99955,0.9999,0.9995,0.9999,251600002.0
2007-09-20 20:52:00,0.9999,1.0004,0.9998,1.00005,1317100003.0
2007-09-20 20:53:00,1.00005,1.0002,0.99995,1.0001,492399999.0
2007-09-20 20:54:00,1.00005,1.00045,1.00005,1.0004,1767000005.0
2007-09-20 20:55:00,1.0004,1.0004,1.00025,1.00025,694700005.0
2007-09-20 20:56:00,1.00025,1.0004,1.00025,1.0004,668099991.0
2007-09-20 20:57:00,1.0004,1.0004,1.0002,1.0003,147169473.0
2007-09-20 20:58:00,1.0003,1.00045,1.00025,1.00045,584099999.0
2007-09-20 20:59:00,1.00045,1.0006,1.00045,1.0006,290899999.0
2007-09-20 21:00:00,1.0006,1.0008,1.00055,1.00065,440399997.0
2007-09-20 21:01:00,1.0007,1.0008,1.00055,1.0007,672199996.0
2007-09-20 21:02:00,1.0007,1.0007,1.00065,1.00065,175100000.0
2007-09-20 21:03:00,1.0007,1.0008,1.00065,1.0007,619000001.0
2007-09-20 21:04:00,1.0007,1.0007,1.0007,1.0007,156700000.0
2007-09-20 21:05:00,1.00065,1.0009,1.0006,1.0009,496600002.0
2007-09-20 21:06:00,1.0009,1.0009,1.0009,1.0009,505700004.0
2007-09-20 21:07:00,1.0009,1.0009,1.0008,1.0008,294500000.0
2007-09-20 21:08:00,1.0008,1.0008,1.0007,1.0008,347600000.0
2007-09-20 21:09:00,1.0008,1.0012,1.0008,1.00115,438800000.0
2007-09-20 21:10:00,1.00115,1.0016,1.00115,1.0016,718300003.0
2007-09-20 21:11:00,1.0016,1.0016,1.0013,1.0014,731500001.0
2007-09-20 21:12:00,1.0014,1.00145,1.00135,1.00135,79500000.0
2007-09-20 21:13:00,1.0013,1.0013,1.0012,1.0012,420000001.0
2007-09-20 21:14:00,1.0012,1.0012,1.0009,1.0012,493000001.0
2007-09-20 21:15:00,1.0012,1.0012,1.00115,1.00115,54100000.0
2007-09-20 21:16:00,1.0011,1.0012,1.00105,1.0011,659700001.0
2007-09-20 21:17:00,1.0011,1.00115,1.001,1.001,363600009.0
2007-09-20 21:18:00,1.001,1.0011,1.00095,1.00105,235800000.0
2007-09-20 21:19:00,1.001,1.0012,1.001,1.0011,277900001.0
2007-09-20 21:20:00,1.0011,1.0011,1.001,1.001,90200000.0
2007-09-20 21:21:00,1.001,1.0012,1.001,1.0012,219100000.0
2007-09-20 21:22:00,1.0012,1.0012,1.0011,1.0011,36199999.0
2007-09-20 21:23:00,1.0011,1.0011,1.0011,1.0011,205600000.0
2007-09-20 21:24:00,1.0011,1.0011,1.0011,1.0011,100000000.0
2007-09-20 21:25:00,1.0011,1.00115,1.0011,1.0011,169600000.0
2007-09-20 21:26:00,1.0011,1.0011,1.0011,1.0011,66100000.0
2007-09-20 21:27:00,1.0012,1.0012,1.00105,1.00105,287600000.0
2007-09-20 21:28:00,1.00105,1.0011,1.00085,1.00095,441999999.0
2007-09-20 21:29:00,1.001,1.001,1.00095,1.001,372799999.0
2007-09-20 21:30:00,1.001,1.00105,1.001,1.00105,373599995.0
2007-09-20 21:31:00,1.001,1.00105,1.001,1.00105,251200001.0
2007-09-20 21:32:00,1.00105,1.0012,1.001,1.0012,163661087.0
2007-09-20 21:33:00,1.0011,1.0011,1.0009,1.0009,226500002.0
2007-09-20 21:34:00,1.0009,1.001,1.0009,1.001,175600002.0
2007-09-20 21:35:00,1.001,1.001,1.001,1.001,23800000.0
2007-09-20 21:36:00,1.001,1.0011,1.001,1.001,234600000.0
2007-09-20 21:37:00,1.001,1.00115,1.001,1.0011,235299996.0
2007-09-20 21:38:00,1.00105,1.0011,1.0009,1.00095,294100001.0
2007-09-20 21:39:00,1.0011,1.00115,1.001,1.0011,243100000.0
2007-09-20 21:40:00,1.00105,1.0011,1.001,1.001,243300000.0
2007-09-20 21:41:00,1.0011,1.0012,1.0011,1.0012,102799998.0
2007-09-20 21:42:00,1.0012,1.0015,1.00115,1.0014,556000001.0
2007-09-20 21:43:00,1.00135,1.0014,1.0012,1.0012,252101348.0
2007-09-20 21:44:00,1.0012,1.0012,1.00095,1.001,109800000.0
2007-09-20 21:45:00,1.001,1.0012,1.00095,1.0011,145488581.0
2007-09-20 21:46:00,1.0011,1.0011,1.0011,1.0011,88600000.0
2007-09-20 21:47:00,1.0011,1.0012,1.0011,1.0011,157400000.0
2007-09-20 21:48:00,1.00115,1.00115,1.0011,1.0011,91600000.0
2007-09-20 21:49:00,1.0011,1.0012,1.0011,1.0011,171300000.0
2007-09-20 21:50:00,1.0011,1.00125,1.0011,1.00115,456500000.0
2007-09-20 21:51:00,1.00115,1.0012,1.00105,1.00105,503999998.0
2007-09-20 21:52:00,1.0011,1.00125,1.00105,1.0011,304200000.0
2007-09-20 21:53:00,1.0011,1.0012,1.0011,1.0012,224900001.0
2007-09-20 21:54:00,1.0012,1.0014,1.0012,1.0013,221657682.0
2007-09-20 21:55:00,1.0013,1.0013,1.0012,1.0013,368500000.0
2007-09-20 21:56:00,1.0013,1.0013,1.00115,1.00115,171099999.0
2007-09-20 21:57:00,1.0012,1.0012,1.0012,1.0012,56800000.0
2007-09-20 21:58:00,1.0012,1.0013,1.00115,1.00125,309100000.0
2007-09-20 21:59:00,1.0013,1.0014,1.0011,1.0013,571600000.0
2007-09-20 22:00:00,1.0013,1.0013,1.00115,1.0012,116200000.0
2007-09-20 22:01:00,1.0012,1.0015,1.00115,1.0013,464700000.0
2007-09-20 22:02:00,1.0013,1.0013,1.00115,1.00115,112800000.0
2007-09-20 22:03:00,1.0012,1.0013,1.0012,1.0013,272800001.0
2007-09-20 22:04:00,1.0013,1.0013,1.0013,1.0013,400300000.0
2007-09-20 22:05:00,1.0013,1.0013,1.0013,1.0013,711699998.0
2007-09-20 22:06:00,1.0013,1.0013,1.0012,1.0012,278699998.0
2007-09-20 22:07:00,1.0012,1.0014,1.00115,1.0014,147300001.0
2007-09-20 22:08:00,1.0014,1.0014,1.0013,1.0013,127999996.0
2007-09-20 22:09:00,1.0013,1.0014,1.0013,1.0013,188799999.0
2007-09-20 22:10:00,1.0013,1.0013,1.00125,1.00125,99500000.0
2007-09-20 22:11:00,1.00125,1.0013,1.00115,1.0012,83900000.0
2007-09-20 22:12:00,1.00115,1.0012,1.00115,1.0012,76700000.0
2007-09-20 22:13:00,1.0012,1.0012,1.00095,1.0011,255800003.0
2007-09-20 22:14:00,1.0011,1.0012,1.00095,1.00095,173900000.0
2007-09-20 22:15:00,1.00095,1.0012,1.00095,1.0012,261299998.0
2007-09-20 22:16:00,1.0012,1.0012,1.00115,1.0012,24600000.0
2007-09-20 22:17:00,1.00115,1.0014,1.00115,1.00115,102500001.0
2007-09-20 22:18:00,1.0011,1.0012,1.00105,1.0012,78100000.0
2007-09-20 22:19:00,1.0012,1.0017,1.0012,1.0016,636299997.0
2007-09-20 22:20:00,1.0016,1.0022,1.0016,1.0021,598500002.0
2007-09-20 22:21:00,1.0021,1.0021,1.0017,1.0017,104100000.0
2007-09-20 22:22:00,1.00175,1.00175,1.0015,1.0016,150299999.0
2007-09-20 22:23:00,1.0016,1.0016,1.00155,1.0016,130100000.0
2007-09-20 22:24:00,1.0017,1.0018,1.0017,1.0018,112800000.0
2007-09-20 22:25:00,1.0017,1.0019,1.0017,1.0018,129599998.0
2007-09-20 22:26:00,1.0018,1.0021,1.00175,1.0021,461099997.0
2007-09-20 22:27:00,1.00205,1.0021,1.002,1.002,185800000.0
2007-09-20 22:28:00,1.002,1.002,1.002,1.002,239200000.0
2007-09-20 22:29:00,1.002,1.002,1.00195,1.002,173700000.0
2007-09-20 22:30:00,1.002,1.0021,1.002,1.0021,300600000.0
2007-09-20 22:31:00,1.0021,1.0022,1.00195,1.0022,270000002.0
2007-09-20 22:32:00,1.0021,1.0022,1.00195,1.00195,147399997.0
2007-09-20 22:33:00,1.002,1.0022,1.002,1.0021,177000000.0
2007-09-20 22:34:00,1.0021,1.0022,1.00185,1.0022,155900000.0
2007-09-20 22:35:00,1.0022,1.0022,1.00205,1.0022,250599999.0
2007-09-20 22:36:00,1.0023,1.0025,1.0023,1.0023,310400000.0
2007-09-20 22:37:00,1.0023,1.0024,1.0023,1.0024,124000000.0
2007-09-20 22:38:00,1.0023,1.0024,1.00215,1.0022,117500001.0
2007-09-20 22:39:00,1.00215,1.0023,1.0021,1.0021,223100000.0
2007-09-20 22:40:00,1.0021,1.0022,1.0021,1.00215,184000000.0
2007-09-20 22:41:00,1.00215,1.0023,1.0021,1.0021,241099999.0
2007-09-20 22:42:00,1.0022,1.0023,1.0022,1.0023,190400000.0
2007-09-20 22:43:00,1.0023,1.0024,1.0023,1.0024,281599999.0
2007-09-20 22:44:00,1.0024,1.003,1.0022,1.0023,552000000.0
2007-09-20 22:45:00,1.00235,1.0028,1.0023,1.0023,277800000.0
2007-09-20 22:46:00,1.0023,1.0024,1.0022,1.0024,117200000.0
2007-09-20 22:47:00,1.0024,1.0024,1.0024,1.0024,66500000.0
2007-09-20 22:48:00,1.00245,1.0027,1.0024,1.00245,174300000.0
2007-09-20 22:49:00,1.0025,1.0025,1.0024,1.0025,65300000.0
2007-09-20 22:50:00,1.00245,1.00245,1.0022,1.00225,122700000.0
2007-09-20 22:51:00,1.0023,1.0024,1.0023,1.0023,74400000.0
2007-09-20 22:52:00,1.0023,1.0023,1.0021,1.0021,72400000.0
2007-09-20 22:53:00,1.00205,1.00215,1.00205,1.0021,95800000.0
2007-09-20 22:54:00,1.00215,1.00215,1.00215,1.00215,16300000.0
2007-09-20 22:55:00,1.00215,1.0022,1.00165,1.00185,134600000.0
2007-09-20 22:56:00,1.0019,1.00205,1.0019,1.002,31200000.0
2007-09-20 22:57:00,1.002,1.0022,1.00195,1.00195,77600001.0
2007-09-20 22:58:00,1.002,1.0022,1.0018,1.0022,166400001.0
2007-09-20 22:59:00,1.00215,1.0022,1.0018,1.002,247299996.0
2007-09-20 23:00:00,1.0021,1.0021,1.0019,1.0019,35600000.0
2007-09-20 23:01:00,1.0019,1.0021,1.0019,1.0021,33200000.0
2007-09-20 23:02:00,1.0019,1.0024,1.0018,1.0021,48300000.0
2007-09-20 23:03:00,1.0019,1.0021,1.0019,1.002,18600000.0
2007-09-20 23:04:00,1.0021,1.0021,1.0019,1.0019,23700000.0
2007-09-20 23:05:00,1.002,1.0021,1.002,1.00205,55200000.0
2007-09-20 23:06:00,1.0022,1.0022,1.0018,1.0022,49600000.0
2007-09-20 23:07:00,1.0021,1.0021,1.0018,1.0018,32600001.0
2007-09-20 23:08:00,1.002,1.0021,1.0018,1.0021,75100000.0
2007-09-20 23:09:00,1.0021,1.0021,1.0017,1.0017,170700003.0
2007-09-20 23:10:00,1.0019,1.0019,1.0017,1.0017,16000000.0
2007-09-20 23:11:00,1.0016,1.0016,1.0008,1.0015,68800000.0
2007-09-20 23:12:00,1.0014,1.0015,1.0013,1.0013,77500000.0
2007-09-20 23:13:00,1.0016,1.0018,1.0015,1.0017,240699998.0
2007-09-20 23:14:00,1.0017,1.0017,1.001,1.001,205200000.0
2007-09-20 23:15:00,1.0013,1.0018,1.001,1.0015,135499999.0
2007-09-20 23:16:00,1.0018,1.002,1.0018,1.002,39900000.0
2007-09-20 23:17:00,1.00185,1.00188,1.00163,1.00183,581900000.0
2007-09-20 23:18:00,1.002,1.0022,1.002,1.002,38400000.0
2007-09-20 23:19:00,1.002,1.002,1.0018,1.0018,48800000.0
2007-09-20 23:20:00,1.0018,1.0018,1.0017,1.0017,36800000.0
2007-09-20 23:21:00,1.00145,1.00145,1.0002,1.00095,110900000.0
2007-09-20 23:22:00,1.00095,1.00095,1.00065,1.0009,101900002.0
2007-09-20 23:23:00,1.00095,1.0011,1.00085,1.00085,47200000.0
2007-09-20 23:24:00,1.0007,1.00095,1.00065,1.00095,18400000.0
2007-09-20 23:25:00,1.0008,1.00095,1.0008,1.00085,55599999.0
2007-09-20 23:26:00,1.0009,1.00095,1.0008,1.00085,7200000.0
2007-09-20 23:27:00,1.00085,1.00085,1.0005,1.00055,35200000.0
2007-09-20 23:28:00,1.0007,1.0007,1.0006,1.0006,4000000.0
2007-09-20 23:29:00,1.00065,1.0008,1.00065,1.0008,27600000.0
2007-09-20 23:30:00,1.0007,1.0008,1.0004,1.00075,65400000.0
2007-09-20 23:31:00,1.0008,1.0008,1.0008,1.0008,16000000.0
2007-09-20 23:32:00,1.0007,1.0008,1.0007,1.0008,25600000.0
2007-09-20 23:33:00,1.0007,1.0008,1.0007,1.0008,9600000.0
2007-09-20 23:34:00,1.0007,1.0009,1.0006,1.0007,165700000.0
2007-09-20 23:35:00,1.0007,1.0008,1.0007,1.0008,16000000.0
2007-09-20 23:36:00,1.00044,1.00066,1.00006,1.00024,926100000.0
2007-09-20 23:37:00,1.0007,1.001,1.0007,1.001,45000000.0
2007-09-20 23:38:00,1.00085,1.00157,1.0006,1.0013,200500000.0
2007-09-20 23:39:00,1.0013,1.0017,1.001,1.0013,167200000.0
2007-09-20 23:40:00,1.0013,1.0014,1.001,1.0014,50500000.0
2007-09-20 23:41:00,1.0014,1.0014,1.0013,1.0013,35200000.0
2007-09-20 23:42:00,1.0011,1.0012,1.00103,1.00115,553199995.0
2007-09-20 23:43:00,1.00135,1.00135,1.0013,1.0013,11600000.0
2007-09-20 23:44:00,1.00145,1.0017,1.00145,1.0015,69900000.0
2007-09-20 23:45:00,1.0015,1.00155,1.0015,1.00155,17600000.0
2007-09-20 23:46:00,1.0013,1.0014,1.0013,1.00135,274399999.0
2007-09-20 23:47:00,1.00156,1.00156,1.00132,1.00132,182900000.0
2007-09-20 23:48:00,1.00128,1.00139,1.00123,1.00139,671499999.0
2007-09-20 23:49:00,1.00136,1.00144,1.00117,1.00117,489200003.0
2007-09-20 23:50:00,1.00126,1.0015,1.00122,1.00144,376700001.0
2007-09-20 23:51:00,1.00125,1.00153,1.00125,1.00146,252400000.0
2007-09-20 23:52:00,1.0016,1.0017,1.0016,1.0017,16000000.0
2007-09-20 23:53:00,1.0017,1.0017,1.00165,1.00165,3100000.0
2007-09-20 23:54:00,1.00165,1.00165,1.00065,1.00145,174200001.0
2007-09-20 23:55:00,1.00155,1.00155,1.0012,1.0012,23900000.0
2007-09-20 23:56:00,1.00125,1.00145,1.00115,1.00145,50700000.0
2007-09-20 23:57:00,1.00145,1.00155,1.00145,1.00155,4000000.0
2007-09-20 23:58:00,1.00157,1.00163,1.0014,1.00163,94200000.0
2007-09-20 23:59:00,1.00145,1.00145,1.00145,1.00145,2400000.0
2007-09-21 00:00:00,1.00155,1.00155,1.00155,1.00155,800000.0
2007-09-21 00:01:00,1.00134,1.00157,1.00129,1.00157,262799999.0
2007-09-21 00:02:00,1.0015,1.0015,1.0015,1.0015,800000.0
2007-09-21 00:03:00,1.0015,1.0015,1.00145,1.0015,30400000.0
2007-09-21 00:04:00,1.00155,1.00155,1.00155,1.00155,4800000.0
2007-09-21 00:05:00,1.0015,1.00155,1.0014,1.0015,80100000.0
2007-09-21 00:06:00,1.0015,1.00165,1.0015,1.0015,46399999.0
2007-09-21 00:07:00,1.0014,1.00165,1.0014,1.0015,150400000.0
2007-09-21 00:08:00,1.0015,1.0015,1.0015,1.0015,45500000.0
2007-09-21 00:09:00,1.0015,1.0015,1.0013,1.0013,46400000.0
2007-09-21 00:10:00,1.0013,1.0013,1.0012,1.0012,50400000.0
2007-09-21 00:11:00,1.0013,1.0013,1.0013,1.0013,46500000.0
2007-09-21 00:12:00,1.0013,1.0013,1.0011,1.0011,45600000.0
2007-09-21 00:13:00,1.0011,1.0012,1.0011,1.0012,42500000.0
2007-09-21 00:14:00,1.0012,1.0012,1.0012,1.0012,11900000.0
2007-09-21 00:15:00,1.0012,1.0012,1.0012,1.0012,8000000.0
2007-09-21 00:16:00,1.0012,1.0012,1.0012,1.0012,12000000.0
2007-09-21 00:17:00,1.00093,1.00116,1.00093,1.00116,73200000.0
2007-09-21 00:18:00,1.0012,1.0012,1.0011,1.0012,71100000.0
2007-09-21 00:19:00,1.0011,1.0012,1.001,1.001,24800000.0
2007-09-21 00:20:00,1.00095,1.00095,1.0009,1.0009,16800000.0
2007-09-21 00:21:00,1.00095,1.00095,1.00085,1.00085,13600000.0
2007-09-21 00:22:00,1.00077,1.0008,1.00062,1.00063,19500000.0
2007-09-21 00:23:00,1.0007,1.00082,1.0007,1.00075,116100000.0
2007-09-21 00:24:00,1.00085,1.001,1.00075,1.001,23100000.0
2007-09-21 00:25:00,1.001,1.001,1.001,1.001,8000000.0
2007-09-21 00:26:00,1.00089,1.00094,1.00089,1.00094,20400000.0
2007-09-21 00:27:00,1.00079,1.00092,1.00078,1.00085,62400000.0
2007-09-21 00:28:00,1.00075,1.00104,1.00075,1.00104,290600000.0
2007-09-21 00:29:00,1.00105,1.00105,1.00105,1.00105,1600000.0
2007-09-21 00:30:00,1.00105,1.00105,1.001,1.001,8800000.0
2007-09-21 00:31:00,1.0009,1.00105,1.00082,1.00105,337000004.0
2007-09-21 00:32:00,1.00085,1.00095,1.0008,1.0008,23200000.0
2007-09-21 00:33:00,1.0008,1.00105,1.0008,1.00105,24800000.0
2007-09-21 00:34:00,1.0009,1.00107,1.0009,1.00107,113200000.0
2007-09-21 00:35:00,1.00105,1.00115,1.00105,1.00115,8000000.0
2007-09-21 00:36:00,1.0012,1.0012,1.0012,1.0012,4000000.0
2007-09-21 00:37:00,1.0012,1.0013,1.0011,1.0012,130400000.0
2007-09-21 00:38:00,1.0012,1.0012,1.0012,1.0012,16000000.0
2007-09-21 00:39:00,1.00094,1.0012,1.00094,1.00098,157000001.0
2007-09-21 00:40:00,1.0012,1.00125,1.0012,1.00125,9600000.0
2007-09-21 00:41:00,1.00125,1.00125,1.00125,1.00125,4800000.0
2007-09-21 00:42:00,1.00125,1.0015,1.00125,1.00145,20802000.0
2007-09-21 00:43:00,1.00145,1.00145,1.0009,1.0009,86502000.0
2007-09-21 00:44:00,1.001,1.001,1.0008,1.0008,158000000.0
2007-09-21 00:45:00,1.0008,1.0008,1.0008,1.0008,34800000.0
2007-09-21 00:46:00,1.0008,1.0008,1.00075,1.00075,11000000.0
2007-09-21 00:47:00,1.00052,1.00073,1.0005,1.00073,80100000.0
2007-09-21 00:48:00,1.0008,1.0008,1.0008,1.0008,37500000.0
2007-09-21 00:49:00,1.0008,1.0008,1.0008,1.0008,73100000.0
2007-09-21 00:50:00,1.0008,1.00095,1.0008,1.00095,36400000.0
2007-09-21 00:51:00,1.00079,1.00091,1.00079,1.00081,26158169.0
2007-09-21 00:52:00,1.00065,1.00099,1.00065,1.00099,375563615.0
2007-09-21 00:53:00,1.00095,1.0011,1.0009,1.00105,41600000.0
2007-09-21 00:54:00,1.00092,1.00101,1.00089,1.00089,8900000.0
2007-09-21 00:55:00,1.0011,1.0011,1.0008,1.0008,52300000.0
2007-09-21 00:56:00,1.0008,1.0009,1.00075,1.0008,163000000.0
2007-09-21 00:57:00,1.0008,1.00085,1.0008,1.0008,43200000.0
2007-09-21 00:58:00,1.0008,1.0009,1.0008,1.0008,95100000.0
2007-09-21 00:59:00,1.00062,1.00092,1.0006,1.00092,74100000.0
2007-09-21 01:00:00,1.0008,1.0008,1.0008,1.0008,20000000.0
2007-09-21 01:01:00,1.0009,1.00097,1.00085,1.00095,84900000.0
2007-09-21 01:02:00,1.0008,1.0008,1.0008,1.0008,12000000.0
2007-09-21 01:03:00,1.00047,1.00065,1.00047,1.00065,98700000.0
2007-09-21 01:04:00,1.0008,1.0008,1.0008,1.0008,32000000.0
2007-09-21 01:05:00,1.0005,1.00079,1.0005,1.00079,195799999.0
2007-09-21 01:06:00,1.0008,1.0008,1.0008,1.0008,40000000.0
2007-09-21 01:07:00,1.0009,1.0009,1.0009,1.0009,41200000.0
2007-09-21 01:08:00,1.00086,1.00086,1.00067,1.00085,41100000.0
2007-09-21 01:09:00,1.00082,1.0009,1.0008,1.0009,94800000.0
2007-09-21 01:10:00,1.00073,1.00085,1.00072,1.00085,137200000.0
2007-09-21 01:11:00,1.0009,1.0009,1.00087,1.00087,102500000.0
2007-09-21 01:12:00,1.0008,1.0008,1.0008,1.0008,28000000.0
2007-09-21 01:13:00,1.0009,1.0009,1.0009,1.0009,21200000.0
2007-09-21 01:14:00,1.00085,1.00085,1.00085,1.00085,6400000.0
2007-09-21 01:15:00,1.00085,1.00085,1.0008,1.0008,47200000.0
2007-09-21 01:16:00,1.0008,1.00085,1.0008,1.00085,18400000.0
2007-09-21 01:17:00,1.00085,1.00095,1.00085,1.00095,14600000.0
2007-09-21 01:18:00,1.0009,1.0009,1.0009,1.0009,6400000.0
2007-09-21 01:19:00,1.00095,1.00095,1.00095,1.00095,8000000.0
2007-09-21 01:20:00,1.00091,1.00092,1.00085,1.00092,94000000.0
2007-09-21 01:21:00,1.00095,1.00095,1.00095,1.00095,4000000.0
2007-09-21 01:22:00,1.00071,1.00095,1.00071,1.00095,8000000.0
2007-09-21 01:23:00,1.00095,1.001,1.00095,1.001,8800000.0
2007-09-21 01:24:00,1.001,1.001,1.00085,1.00085,23200000.0
2007-09-21 01:25:00,1.00085,1.0009,1.0008,1.0008,26400000.0
2007-09-21 01:26:00,1.0008,1.0009,1.0008,1.0009,26400000.0
2007-09-21 01:27:00,1.0008,1.0009,1.0008,1.00085,39500000.0
2007-09-21 01:28:00,1.0009,1.0009,1.0009,1.0009,4000000.0
2007-09-21 01:29:00,1.00077,1.00077,1.00059,1.00059,95700000.0
2007-09-21 01:30:00,1.0009,1.0009,1.0009,1.0009,4000000.0
2007-09-21 01:31:00,1.00043,1.00081,1.00041,1.00081,86700000.0
2007-09-21 01:32:00,1.0009,1.00095,1.0007,1.0007,86100000.0
2007-09-21 01:33:00,1.00065,1.0007,1.00065,1.0007,17600000.0
2007-09-21 01:34:00,1.00056,1.00063,1.0003,1.00063,60200000.0
2007-09-21 01:35:00,1.00065,1.00065,1.00065,1.00065,3200000.0
2007-09-21 01:36:00,1.00057,1.00057,1.00033,1.00054,63100000.0
2007-09-21 01:37:00,1.00065,1.00065,1.00065,1.00065,2400000.0
2007-09-21 01:38:00,1.00065,1.0008,1.00065,1.0008,46500000.0
2007-09-21 01:39:00,1.00085,1.0009,1.0008,1.0009,11100000.0
2007-09-21 01:40:00,1.00068,1.00075,1.00051,1.00075,84500000.0
2007-09-21 01:41:00,1.0009,1.0009,1.0008,1.0008,50200000.0
2007-09-21 01:42:00,1.0008,1.00095,1.0008,1.0008,69400000.0
2007-09-21 01:43:00,1.0007,1.0007,1.0007,1.0007,40800000.0
2007-09-21 01:44:00,1.0007,1.0009,1.0007,1.0008,34500000.0
2007-09-21 01:45:00,1.0007,1.0007,1.0007,1.0007,48800000.0
2007-09-21 01:46:00,1.00065,1.00065,1.00065,1.00065,12000000.0
2007-09-21 01:47:00,1.00065,1.0007,1.00065,1.0007,38400000.0
2007-09-21 01:48:00,1.0007,1.0007,1.00065,1.0007,46200000.0
2007-09-21 01:49:00,1.0007,1.0007,1.00065,1.0007,87700000.0
2007-09-21 01:50:00,1.00075,1.0009,1.0007,1.0008,66900000.0
2007-09-21 01:51:00,1.0008,1.0008,1.0007,1.0007,40500000.0
2007-09-21 01:52:00,1.0007,1.0007,1.00065,1.0007,18400000.0
2007-09-21 01:53:00,1.0007,1.0007,1.0007,1.0007,13600000.0
2007-09-21 01:54:00,1.0008,1.0008,1.0008,1.0008,900000.0
2007-09-21 01:55:00,1.00075,1.00075,1.00065,1.00065,19200000.0
2007-09-21 01:56:00,1.0007,1.0007,1.0006,1.0006,53100000.0
2007-09-21 01:57:00,1.0006,1.0007,1.0003,1.0003,147100000.0
2007-09-21 01:58:00,1.00035,1.00045,1.00035,1.00035,177300000.0
2007-09-21 01:59:00,1.00035,1.0004,1.0002,1.0003,72600000.0
2007-09-21 02:00:00,1.0003,1.00055,1.0003,1.0003,51200000.0
2007-09-21 02:01:00,1.0003,1.0006,1.0003,1.0005,196699998.0
2007-09-21 02:02:00,1.0005,1.00105,1.0005,1.00095,136400000.0
2007-09-21 02:03:00,1.00085,1.00085,1.00045,1.0005,477300000.0
2007-09-21 02:04:00,1.00055,1.00065,1.00055,1.00065,8400000.0
2007-09-21 02:05:00,1.00065,1.00085,1.0004,1.0004,98300000.0
2007-09-21 02:06:00,1.0004,1.00085,1.0004,1.00085,98700000.0
2007-09-21 02:07:00,1.00085,1.00085,1.00065,1.00065,372000001.0
2007-09-21 02:08:00,1.0007,1.0007,1.0007,1.0007,24000000.0
2007-09-21 02:09:00,1.0007,1.0007,1.0007,1.0007,20000000.0
2007-09-21 02:10:00,1.0007,1.00155,1.00065,1.00135,370300000.0
2007-09-21 02:11:00,1.0013,1.00155,1.0011,1.0015,553500000.0
2007-09-21 02:12:00,1.0015,1.0015,1.0013,1.00135,550600000.0
2007-09-21 02:13:00,1.00135,1.0014,1.0012,1.0013,558600000.0
2007-09-21 02:14:00,1.0014,1.002,1.00135,1.002,520500000.0
2007-09-21 02:15:00,1.00205,1.00205,1.002,1.002,47100000.0
2007-09-21 02:16:00,1.00195,1.00195,1.00145,1.00145,228900000.0
2007-09-21 02:17:00,1.0015,1.0017,1.00145,1.00155,89500000.0
2007-09-21 02:18:00,1.0016,1.0018,1.00145,1.0015,111500000.0
2007-09-21 02:19:00,1.0015,1.0016,1.0014,1.00155,136700000.0
2007-09-21 02:20:00,1.0015,1.0016,1.0015,1.0015,16100000.0
2007-09-21 02:21:00,1.0015,1.0015,1.00145,1.00145,20000000.0
2007-09-21 02:22:00,1.0015,1.0015,1.0015,1.0015,1500000.0
2007-09-21 02:23:00,1.0015,1.0015,1.00125,1.00125,108899999.0
2007-09-21 02:24:00,1.00125,1.00155,1.00125,1.0015,260300002.0
2007-09-21 02:25:00,1.00145,1.0015,1.0013,1.00145,222600001.0
2007-09-21 02:26:00,1.0015,1.00165,1.00145,1.00165,121600000.0
2007-09-21 02:27:00,1.0013,1.00145,1.00114,1.0013,37700000.0
2007-09-21 02:28:00,1.00165,1.0017,1.00165,1.0017,24400000.0
2007-09-21 02:29:00,1.0017,1.00175,1.0016,1.0016,243200000.0
2007-09-21 02:30:00,1.0016,1.00175,1.0016,1.0017,285400000.0
2007-09-21 02:31:00,1.0017,1.0017,1.0013,1.00135,263400002.0
2007-09-21 02:32:00,1.0014,1.0014,1.0013,1.0013,37200000.0
2007-09-21 02:33:00,1.00125,1.0013,1.0012,1.0012,46000000.0
2007-09-21 02:34:00,1.0012,1.0013,1.0012,1.0013,91400000.0
2007-09-21 02:35:00,1.0012,1.0013,1.0012,1.0012,196300000.0
2007-09-21 02:36:00,1.0013,1.0013,1.00115,1.0012,178200000.0
2007-09-21 02:37:00,1.0013,1.0013,1.00115,1.00115,269400000.0
2007-09-21 02:38:00,1.00115,1.0012,1.00115,1.0012,443200000.0
2007-09-21 02:39:00,1.0012,1.0012,1.00105,1.0011,230100000.0
2007-09-21 02:40:00,1.0011,1.0012,1.001,1.00105,217500000.0
2007-09-21 02:41:00,1.00105,1.0012,1.00105,1.00105,227500000.0
2007-09-21 02:42:00,1.0011,1.0012,1.0008,1.001,583600000.0
2007-09-21 02:43:00,1.001,1.0011,1.0008,1.00085,422000000.0
2007-09-21 02:44:00,1.00085,1.00085,1.00075,1.00085,201599999.0
2007-09-21 02:45:00,1.00085,1.0009,1.00085,1.0009,7200000.0
2007-09-21 02:46:00,1.0009,1.0009,1.00055,1.0008,137600000.0
2007-09-21 02:47:00,1.0008,1.0008,1.00045,1.00065,163200000.0
2007-09-21 02:48:00,1.0007,1.0008,1.00065,1.0008,123200000.0
2007-09-21 02:49:00,1.0008,1.0008,1.00055,1.00055,53800000.0
2007-09-21 02:50:00,1.0006,1.0006,1.0006,1.0006,6900000.0
2007-09-21 02:51:00,1.0006,1.0006,1.00055,1.00055,101700000.0
2007-09-21 02:52:00,1.0006,1.0008,1.00055,1.0007,167600000.0
2007-09-21 02:53:00,1.00065,1.00075,1.00065,1.00075,8000000.0
2007-09-21 02:54:00,1.0008,1.00085,1.0006,1.00065,35300000.0
2007-09-21 02:55:00,1.0006,1.00065,1.0003,1.00035,127700000.0
2007-09-21 02:56:00,1.0004,1.00085,1.00035,1.00045,363900004.0
2007-09-21 02:57:00,1.0005,1.00055,1.00035,1.00035,185900000.0
2007-09-21 02:58:00,1.0004,1.0004,1.0003,1.0003,84700000.0
2007-09-21 02:59:00,1.0004,1.0004,1.0003,1.0003,103100000.0
2007-09-21 03:00:00,1.0003,1.00035,1.0003,1.00035,71200000.0
2007-09-21 03:01:00,1.00035,1.00035,1.0003,1.0003,18400000.0
2007-09-21 03:02:00,1.0003,1.00055,1.0003,1.0005,354500000.0
2007-09-21 03:03:00,1.0005,1.00055,1.00045,1.00045,65600000.0
2007-09-21 03:04:00,1.00045,1.0006,1.0001,1.00015,338800000.0
2007-09-21 03:05:00,1.0002,1.0002,0.99985,0.9999,147600000.0
2007-09-21 03:06:00,0.9999,1.0001,0.99975,1.00005,285000000.0
2007-09-21 03:07:00,1.00005,1.00035,1.00005,1.00025,228100001.0
2007-09-21 03:08:00,1.00025,1.00035,1.00025,1.0003,181399999.0
2007-09-21 03:09:00,1.0004,1.0004,1.00035,1.00035,26100000.0
2007-09-21 03:10:00,1.00015,1.00023,0.9999,1.00015,48400000.0
2007-09-21 03:11:00,1.0004,1.0004,1.00035,1.00035,37600000.0
2007-09-21 03:12:00,0.99998,1.00024,0.99982,1.00024,112700000.0
2007-09-21 03:13:00,1.00035,1.00035,1.0003,1.0003,33600000.0
2007-09-21 03:14:00,0.99993,1.00031,0.99991,0.99997,99200000.0
2007-09-21 03:15:00,1.00035,1.00035,1.00035,1.00035,3200000.0
2007-09-21 03:16:00,1.0004,1.0004,1.0004,1.0004,2200000.0
2007-09-21 03:17:00,1.00035,1.00038,1.00035,1.00038,3100000.0
2007-09-21 03:18:00,1.0005,1.0005,1.00035,1.0005,400399996.0
2007-09-21 03:19:00,1.0005,1.0005,1.0005,1.0005,113100000.0
2007-09-21 03:20:00,1.0005,1.0005,1.0004,1.0004,37300000.0
2007-09-21 03:21:00,1.0004,1.00055,1.00035,1.00055,33200000.0
2007-09-21 03:22:00,1.0005,1.0005,1.00045,1.00045,48200000.0
2007-09-21 03:23:00,1.0005,1.0005,1.00045,1.00045,46800000.0
2007-09-21 03:24:00,1.0005,1.00055,1.0005,1.00055,79000000.0
2007-09-21 03:25:00,1.0005,1.0006,1.00045,1.0005,85000000.0
2007-09-21 03:26:00,1.0005,1.0006,1.0005,1.0005,89600000.0
2007-09-21 03:27:00,1.0005,1.0005,1.0005,1.0005,31500000.0
2007-09-21 03:28:00,1.0005,1.00065,1.0005,1.0006,25100000.0
2007-09-21 03:29:00,1.0006,1.0006,1.0006,1.0006,36600000.0
2007-09-21 03:30:00,1.0006,1.0007,1.0006,1.0007,38100000.0
2007-09-21 03:31:00,1.0007,1.0008,1.0007,1.0008,8700000.0
2007-09-21 03:32:00,1.0007,1.0007,1.0007,1.0007,38800000.0
2007-09-21 03:33:00,1.0007,1.0007,1.0007,1.0007,25600000.0
2007-09-21 03:34:00,1.0007,1.0007,1.00065,1.0007,69400000.0
2007-09-21 03:35:00,1.0007,1.0007,1.0007,1.0007,30000000.0
2007-09-21 03:36:00,1.0007,1.0007,1.0007,1.0007,5400000.0
2007-09-21 03:37:00,1.0007,1.0007,1.0007,1.0007,2600000.0
2007-09-21 03:38:00,1.0007,1.0007,1.0007,1.0007,3300000.0
2007-09-21 03:39:00,1.00032,1.00043,1.00032,1.00033,19800000.0
2007-09-21 03:40:00,1.0008,1.0008,1.00065,1.00065,17600000.0
2007-09-21 03:41:00,1.0007,1.0007,1.0007,1.0007,11800000.0
2007-09-21 03:42:00,1.0007,1.0007,1.0006,1.0006,6500000.0
2007-09-21 03:43:00,1.00055,1.0006,1.00055,1.0006,47300000.0
2007-09-21 03:44:00,1.0006,1.0007,1.0006,1.0007,51600000.0
2007-09-21 03:45:00,1.0006,1.0006,1.0006,1.0006,11600000.0
2007-09-21 03:46:00,1.0006,1.0007,1.0006,1.0007,2600000.0
2007-09-21 03:47:00,1.0007,1.0007,1.0005,1.0005,21600000.0
2007-09-21 03:48:00,1.0005,1.0005,1.0005,1.0005,3100000.0
2007-09-21 03:49:00,1.00004,1.00021,1.00003,1.00021,11800000.0
2007-09-21 03:50:00,1.0005,1.0005,1.0003,1.0005,218900002.0
2007-09-21 03:51:00,1.0005,1.0005,1.0005,1.0005,62500000.0
2007-09-21 03:52:00,1.0005,1.0005,1.0005,1.0005,29600000.0
2007-09-21 03:53:00,1.00045,1.0006,1.00045,1.0006,11500000.0
2007-09-21 03:54:00,1.0006,1.0006,1.0006,1.0006,4400000.0
2007-09-21 03:55:00,1.0006,1.0006,1.0006,1.0006,4000000.0
2007-09-21 03:56:00,1.00055,1.00055,1.0005,1.0005,29300000.0
2007-09-21 03:57:00,1.0005,1.0005,1.0005,1.0005,24400000.0
2007-09-21 03:58:00,1.0005,1.0005,1.0005,1.0005,28500000.0
2007-09-21 03:59:00,1.0005,1.0005,1.0005,1.0005,24400000.0
2007-09-21 04:00:00,1.0005,1.0005,1.00045,1.0005,9300000.0
2007-09-21 04:01:00,1.00045,1.00045,1.00025,1.0003,124100000.0
2007-09-21 04:02:00,1.0003,1.0003,1.0002,1.0002,19600000.0
2007-09-21 04:03:00,1.00015,1.00015,1.0001,1.0001,93700000.0
2007-09-21 04:04:00,1.00005,1.0001,1.0,1.0001,88500000.0
2007-09-21 04:05:00,1.0003,1.0006,1.0003,1.0003,32700000.0
2007-09-21 04:06:00,1.0003,1.0003,1.0003,1.0003,8400000.0
2007-09-21 04:07:00,1.0003,1.0003,1.0003,1.0003,9000000.0
2007-09-21 04:08:00,1.0003,1.0004,1.00025,1.0004,63700000.0
2007-09-21 04:09:00,1.0005,1.0005,1.0003,1.0005,22400000.0
2007-09-21 04:10:00,1.0004,1.0005,1.0004,1.0004,14400000.0
2007-09-21 04:11:00,1.0004,1.0006,1.0004,1.0004,34800000.0
2007-09-21 04:12:00,1.0004,1.0004,1.0003,1.0003,18700000.0
2007-09-21 04:13:00,1.0003,1.0003,1.00015,1.0002,43300000.0
2007-09-21 04:14:00,1.0002,1.0004,1.0002,1.0004,12000000.0
2007-09-21 04:15:00,1.0004,1.0004,0.99995,1.0,142200000.0
2007-09-21 04:16:00,1.0,1.0003,1.0,1.0003,272100001.0
2007-09-21 04:17:00,1.0003,1.0004,1.0003,1.0003,45000000.0
2007-09-21 04:18:00,1.0004,1.0005,1.0003,1.0003,65900000.0
2007-09-21 04:19:00,1.0003,1.0003,1.0002,1.00025,141400000.0
2007-09-21 04:20:00,1.0003,1.0003,1.00025,1.0003,54900000.0
2007-09-21 04:21:00,1.0003,1.0003,1.0003,1.0003,25200000.0
2007-09-21 04:22:00,1.0003,1.0003,1.00025,1.00025,38300000.0
2007-09-21 04:23:00,1.00025,1.0003,1.00025,1.00025,66800000.0
2007-09-21 04:24:00,1.0003,1.0003,1.00025,1.00025,47800000.0
2007-09-21 04:25:00,1.0003,1.0004,1.0003,1.0004,17000000.0
2007-09-21 04:26:00,0.99982,0.9999,0.9998,0.99985,25400000.0
2007-09-21 04:27:00,0.99965,0.99983,0.99965,0.99972,33200000.0
2007-09-21 04:28:00,0.99966,0.9998,0.99966,0.99976,30600000.0
2007-09-21 04:29:00,1.0004,1.0005,1.0004,1.0004,2000000.0
2007-09-21 04:30:00,1.0003,1.00045,1.0003,1.00035,102400000.0
2007-09-21 04:31:00,1.00045,1.00045,1.00045,1.00045,34100000.0
2007-09-21 04:32:00,1.00045,1.0005,1.0004,1.0005,8400000.0
2007-09-21 04:33:00,1.0005,1.0006,1.0005,1.0006,9200000.0
2007-09-21 04:34:00,1.0005,1.0005,1.0005,1.0005,28800000.0
2007-09-21 04:35:00,1.0005,1.0005,1.0003,1.0003,51200000.0
2007-09-21 04:36:00,1.0003,1.0005,1.0003,1.0005,92800000.0
2007-09-21 04:37:00,1.0006,1.0006,1.0004,1.0004,22000000.0
2007-09-21 04:38:00,1.0004,1.0004,1.0004,1.0004,53500000.0
2007-09-21 04:39:00,1.0004,1.0004,1.0004,1.0004,50000000.0
2007-09-21 04:40:00,1.00009,1.00009,0.99996,1.00001,19000000.0
2007-09-21 04:41:00,0.99997,1.00015,0.9999,1.0,154400000.0
2007-09-21 04:42:00,1.00012,1.0002,1.00011,1.00011,16200000.0
2007-09-21 04:43:00,1.0004,1.0004,1.0002,1.0002,26300000.0
2007-09-21 04:44:00,1.0003,1.0003,1.0002,1.0002,700000.0
2007-09-21 04:45:00,1.0002,1.0002,1.0002,1.0002,2000000.0
2007-09-21 04:46:00,1.0002,1.0002,1.0002,1.0002,2000000.0
2007-09-21 04:47:00,1.0004,1.0004,1.0004,1.0004,10100000.0
2007-09-21 04:48:00,1.0004,1.0004,1.0004,1.0004,8600000.0
2007-09-21 04:49:00,1.0004,1.0004,1.0004,1.0004,700000.0
2007-09-21 04:50:00,1.0004,1.0004,1.0004,1.0004,1700000.0
2007-09-21 04:51:00,1.00035,1.00035,1.0003,1.0003,1400000.0
2007-09-21 04:52:00,1.0003,1.0003,1.0002,1.0003,7700000.0
2007-09-21 04:53:00,1.00015,1.00045,1.0001,1.00045,132400000.0
2007-09-21 04:54:00,1.00045,1.00045,1.00015,1.0002,21200000.0
2007-09-21 04:55:00,1.0002,1.0002,1.0001,1.00015,71600002.0
2007-09-21 04:56:00,1.0002,1.0002,1.0002,1.0002,600000.0
2007-09-21 04:57:00,1.0002,1.0002,1.0001,1.0002,18600000.0
2007-09-21 04:58:00,1.0002,1.0002,1.0002,1.0002,1800000.0
2007-09-21 04:59:00,1.0002,1.0002,1.0002,1.0002,1400000.0
2007-09-21 05:00:00,1.0002,1.0002,1.0002,1.0002,800000.0
2007-09-21 05:01:00,1.0002,1.0003,1.0002,1.0002,17500000.0
2007-09-21 05:02:00,0.99963,0.99989,0.99959,0.99975,228000000.0
2007-09-21 05:03:00,1.0002,1.0003,1.0001,1.0001,13000000.0
2007-09-21 05:04:00,1.0001,1.0003,1.0001,1.0003,87300000.0
2007-09-21 05:05:00,0.99971,0.9998,0.99964,0.99968,20000000.0
2007-09-21 05:06:00,0.99979,0.99993,0.99965,0.99974,85500000.0
2007-09-21 05:07:00,0.99951,0.99987,0.99951,0.99986,195900000.0
2007-09-21 05:08:00,0.99954,0.99984,0.99939,0.99984,103700000.0
2007-09-21 05:09:00,0.99959,0.99994,0.99956,0.99956,50200000.0
2007-09-21 05:10:00,1.0003,1.0003,1.0003,1.0003,2100000.0
2007-09-21 05:11:00,0.99989,0.99999,0.99985,0.99993,86000000.0
2007-09-21 05:12:00,0.99974,0.99991,0.99968,0.99974,145200000.0
2007-09-21 05:13:00,1.0003,1.0003,1.0003,1.0003,1200000.0
2007-09-21 05:14:00,1.0003,1.0003,1.0003,1.0003,2100000.0
2007-09-21 05:15:00,1.0003,1.0003,1.0003,1.0003,200000.0
2007-09-21 05:16:00,1.0003,1.0003,1.0002,1.0002,49400000.0
2007-09-21 05:17:00,1.0002,1.0002,1.00015,1.00015,96500000.0
2007-09-21 05:18:00,1.0001,1.0002,1.0001,1.0001,33600000.0
2007-09-21 05:19:00,1.00005,1.0001,0.99985,0.99995,341600003.0
2007-09-21 05:20:00,0.9999,0.99995,0.9996,0.9996,49700000.0
2007-09-21 05:21:00,0.9997,0.9997,0.9991,0.99925,406900000.0
2007-09-21 05:22:00,0.99925,0.99925,0.9992,0.99925,351900001.0
2007-09-21 05:23:00,0.9994,0.99965,0.99935,0.9996,173599999.0
2007-09-21 05:24:00,0.99965,0.99975,0.99965,0.9997,142700000.0
2007-09-21 05:25:00,0.9997,1.0,0.9997,1.0,389300000.0
2007-09-21 05:26:00,0.99995,1.0001,0.99995,1.0001,81400000.0
2007-09-21 05:27:00,1.0001,1.0001,0.9996,0.9997,176300000.0
2007-09-21 05:28:00,0.9997,0.9997,0.9995,0.9996,162700000.0
2007-09-21 05:29:00,0.9996,0.9998,0.9996,0.9997,263900000.0
2007-09-21 05:30:00,0.9997,0.9997,0.99965,0.99965,89499998.0
2007-09-21 05:31:00,0.9997,0.9998,0.9997,0.9998,97399999.0
2007-09-21 05:32:00,0.9998,0.9998,0.99965,0.9998,389900003.0
2007-09-21 05:33:00,0.9998,0.9998,0.9998,0.9998,72000000.0
2007-09-21 05:34:00,0.9998,0.9998,0.9998,0.9998,132000000.0
2007-09-21 05:35:00,0.9999,0.9999,0.9998,0.9998,134000000.0
2007-09-21 05:36:00,0.9998,0.9998,0.99975,0.99975,112000000.0
2007-09-21 05:37:00,0.9998,0.9999,0.9998,0.9998,306799995.0
2007-09-21 05:38:00,0.9998,0.9998,0.99945,0.99945,143199998.0
2007-09-21 05:39:00,0.99945,0.99945,0.99915,0.99915,368600000.0
2007-09-21 05:40:00,0.9992,0.9993,0.99915,0.9992,208700000.0
2007-09-21 05:41:00,0.9992,0.99955,0.9992,0.9994,144799999.0
2007-09-21 05:42:00,0.9994,0.9994,0.99915,0.9994,327500000.0
2007-09-21 05:43:00,0.9994,0.9996,0.99935,0.9995,161000000.0
2007-09-21 05:44:00,0.9995,0.9995,0.9995,0.9995,200799999.0
2007-09-21 05:45:00,0.99945,0.9997,0.99935,0.9997,75600000.0
2007-09-21 05:46:00,0.9997,0.9997,0.9997,0.9997,22000000.0
2007-09-21 05:47:00,0.9997,0.9997,0.9992,0.9993,212900001.0
2007-09-21 05:48:00,0.99945,0.99945,0.9994,0.9994,53200000.0
2007-09-21 05:49:00,0.9994,0.9994,0.9994,0.9994,64000000.0
2007-09-21 05:50:00,0.9994,0.9995,0.9993,0.9993,203100001.0
2007-09-21 05:51:00,0.9993,0.9993,0.9993,0.9993,32299999.0
2007-09-21 05:52:00,0.9993,0.9995,0.9992,0.9995,82499998.0
2007-09-21 05:53:00,0.9994,0.9994,0.9993,0.9994,19100000.0
2007-09-21 05:54:00,0.9994,0.9994,0.9994,0.9994,1000000.0
2007-09-21 05:55:00,0.9993,0.9994,0.9993,0.9994,20200001.0
2007-09-21 05:56:00,0.99886,0.99929,0.99886,0.99912,182900000.0
2007-09-21 05:57:00,0.9994,0.9995,0.9994,0.99945,111500000.0
2007-09-21 05:58:00,0.99945,0.99945,0.9994,0.9994,233300000.0
2007-09-21 05:59:00,0.9994,0.99945,0.9994,0.99945,85300000.0
2007-09-21 06:00:00,0.99945,0.9995,0.9994,0.9995,127800000.0
2007-09-21 06:01:00,0.9995,0.99955,0.9995,0.9995,56100000.0
2007-09-21 06:02:00,0.9995,0.9995,0.99945,0.9995,51800000.0
2007-09-21 06:03:00,0.9995,0.9995,0.9995,0.9995,64600000.0
2007-09-21 06:04:00,0.9995,0.9995,0.99945,0.99945,34900000.0
2007-09-21 06:05:00,0.9995,0.9996,0.9995,0.9996,24800000.0
2007-09-21 06:06:00,0.9996,0.9996,0.9995,0.9995,8700000.0
2007-09-21 06:07:00,0.9996,0.9996,0.9995,0.9995,1100000.0
2007-09-21 06:08:00,0.99945,0.99945,0.9991,0.9991,190500001.0
2007-09-21 06:09:00,0.9991,0.9992,0.99905,0.9991,374400003.0
2007-09-21 06:10:00,0.9991,0.9992,0.9991,0.9992,229200000.0
2007-09-21 06:11:00,0.9992,0.9992,0.999,0.9991,391800001.0
2007-09-21 06:12:00,0.9991,0.9991,0.999,0.999,211999999.0
2007-09-21 06:13:00,0.999,0.9991,0.9989,0.999,453600000.0
2007-09-21 06:14:00,0.999,0.9991,0.9984,0.99865,1362300006.0
2007-09-21 06:15:00,0.9987,0.9987,0.9985,0.9985,327800000.0
2007-09-21 06:16:00,0.9985,0.9986,0.9983,0.99835,186500000.0
2007-09-21 06:17:00,0.99835,0.9984,0.9982,0.9982,102100001.0
2007-09-21 06:18:00,0.9982,0.9982,0.9964,0.99705,746199994.0
2007-09-21 06:19:00,0.99705,0.99765,0.99705,0.9974,399900000.0
2007-09-21 06:20:00,0.99745,0.9979,0.99745,0.9978,420600000.0
2007-09-21 06:21:00,0.9978,0.9979,0.99765,0.9977,557800002.0
2007-09-21 06:22:00,0.9977,0.9978,0.997,0.9971,361500001.0
2007-09-21 06:23:00,0.9971,0.9973,0.9966,0.9968,175500000.0
2007-09-21 06:24:00,0.9968,0.9968,0.9963,0.9966,317400001.0
2007-09-21 06:25:00,0.99665,0.997,0.9966,0.9966,268200002.0
2007-09-21 06:26:00,0.9966,0.99685,0.9966,0.99675,80000000.0
2007-09-21 06:27:00,0.99675,0.99675,0.99655,0.99655,61200000.0
2007-09-21 06:28:00,0.9966,0.9966,0.99625,0.9963,189900000.0
2007-09-21 06:29:00,0.99625,0.9963,0.9962,0.9963,69300000.0
2007-09-21 06:30:00,0.9962,0.9963,0.99615,0.9963,42800000.0
2007-09-21 06:31:00,0.99615,0.9963,0.9961,0.9962,206400000.0
2007-09-21 06:32:00,0.9962,0.9963,0.9961,0.9963,112800000.0
2007-09-21 06:33:00,0.9964,0.9965,0.9964,0.9965,115000000.0
2007-09-21 06:34:00,0.9965,0.9967,0.99645,0.99655,258899999.0
2007-09-21 06:35:00,0.9965,0.9967,0.9965,0.9966,127400000.0
2007-09-21 06:36:00,0.9966,0.9967,0.9966,0.9967,14300000.0
2007-09-21 06:37:00,0.9967,0.9967,0.9965,0.9965,48200000.0
2007-09-21 06:38:00,0.99621,0.99647,0.99612,0.99647,416500000.0
2007-09-21 06:39:00,0.9965,0.9965,0.99635,0.99635,28100000.0
2007-09-21 06:40:00,0.9963,0.99635,0.99625,0.99635,32000000.0
2007-09-21 06:41:00,0.99635,0.99635,0.9961,0.9961,48000000.0
2007-09-21 06:42:00,0.9961,0.99625,0.99605,0.99625,71400000.0
2007-09-21 06:43:00,0.99625,0.9963,0.9961,0.9961,122300000.0
2007-09-21 06:44:00,0.9962,0.9964,0.9962,0.9964,163200000.0
2007-09-21 06:45:00,0.99635,0.9964,0.9962,0.9964,154400000.0
2007-09-21 06:46:00,0.9964,0.9964,0.9961,0.9961,68200000.0
2007-09-21 06:47:00,0.99615,0.99615,0.99605,0.9961,67100000.0
2007-09-21 06:48:00,0.9961,0.9961,0.9957,0.9959,292199995.0
2007-09-21 06:49:00,0.9959,0.99595,0.99545,0.99545,175000000.0
2007-09-21 06:50:00,0.99545,0.99545,0.9951,0.99515,349300002.0
2007-09-21 06:51:00,0.9952,0.9952,0.9948,0.99495,287799998.0
2007-09-21 06:52:00,0.9949,0.995,0.9946,0.99485,409100001.0
2007-09-21 06:53:00,0.99485,0.99505,0.9945,0.9945,445900001.0
2007-09-21 06:54:00,0.9945,0.9946,0.99445,0.9946,208200000.0
2007-09-21 06:55:00,0.9946,0.9946,0.9944,0.9946,302800000.0
2007-09-21 06:56:00,0.9946,0.995,0.9946,0.99475,356200000.0
2007-09-21 06:57:00,0.9947,0.9947,0.99465,0.9947,17800000.0
2007-09-21 06:58:00,0.9947,0.9947,0.99445,0.99445,115500000.0
2007-09-21 06:59:00,0.99445,0.9946,0.9942,0.9945,354200000.0
2007-09-21 07:00:00,0.9945,0.9947,0.99445,0.99465,240000000.0
2007-09-21 07:01:00,0.99465,0.99465,0.99455,0.9946,116700001.0
2007-09-21 07:02:00,0.9946,0.9951,0.9946,0.9947,284100003.0
2007-09-21 07:03:00,0.9947,0.9948,0.99465,0.99465,193600000.0
2007-09-21 07:04:00,0.9947,0.995,0.9946,0.99475,297400000.0
2007-09-21 07:05:00,0.9948,0.995,0.9948,0.9948,38900000.0
2007-09-21 07:06:00,0.9948,0.9953,0.9948,0.9951,777500000.0
2007-09-21 07:07:00,0.9951,0.9953,0.9951,0.9953,211500004.0
2007-09-21 07:08:00,0.9953,0.9953,0.9951,0.9953,659399993.0
2007-09-21 07:09:00,0.9953,0.9956,0.9952,0.9956,739499986.0
2007-09-21 07:10:00,0.9956,0.9958,0.9956,0.99565,174200001.0
2007-09-21 07:11:00,0.99555,0.99555,0.9952,0.9954,196799999.0
2007-09-21 07:12:00,0.9954,0.99545,0.9953,0.9954,185200000.0
2007-09-21 07:13:00,0.9954,0.9954,0.9954,0.9954,32800000.0
2007-09-21 07:14:00,0.9954,0.9954,0.9953,0.99535,157200000.0
2007-09-21 07:15:00,0.9953,0.9953,0.9953,0.9953,40600000.0
2007-09-21 07:16:00,0.99535,0.99535,0.99515,0.99515,42800000.0
2007-09-21 07:17:00,0.9952,0.99525,0.995,0.9952,62800000.0
2007-09-21 07:18:00,0.9952,0.9952,0.995,0.9952,59700000.0
2007-09-21 07:19:00,0.9952,0.9952,0.995,0.99505,70100000.0
2007-09-21 07:20:00,0.9952,0.9954,0.9951,0.9954,26000000.0
2007-09-21 07:21:00,0.9954,0.9956,0.99525,0.9956,23400000.0
2007-09-21 07:22:00,0.9956,0.9958,0.99555,0.99565,36700000.0
2007-09-21 07:23:00,0.9957,0.9959,0.99565,0.99585,32700000.0
2007-09-21 07:24:00,0.9959,0.996,0.9959,0.9959,12400000.0
2007-09-21 07:25:00,0.9959,0.996,0.9959,0.99595,28400000.0
2007-09-21 07:26:00,0.996,0.996,0.99585,0.996,16700000.0
2007-09-21 07:27:00,0.996,0.99615,0.9956,0.99615,91142246.0
2007-09-21 07:28:00,0.9963,0.9963,0.99615,0.9963,5800000.0
2007-09-21 07:29:00,0.99635,0.99655,0.99605,0.99615,93700000.0
2007-09-21 07:30:00,0.99615,0.9964,0.99605,0.99615,99000000.0
2007-09-21 07:31:00,0.996,0.9971,0.996,0.99695,226900002.0
2007-09-21 07:32:00,0.99695,0.99705,0.9968,0.9968,171600000.0
2007-09-21 07:33:00,0.99685,0.99685,0.99665,0.99665,86400000.0
2007-09-21 07:34:00,0.99665,0.99665,0.99615,0.99625,114800000.0
2007-09-21 07:35:00,0.99625,0.99645,0.9962,0.99645,52500000.0
2007-09-21 07:36:00,0.99645,0.99645,0.99635,0.99635,20000000.0
2007-09-21 07:37:00,0.99635,0.99635,0.99625,0.99625,8800000.0
2007-09-21 07:38:00,0.99625,0.99635,0.9962,0.99625,90800000.0
2007-09-21 07:39:00,0.9962,0.9963,0.99615,0.9963,22900000.0
2007-09-21 07:40:00,0.9963,0.99655,0.99625,0.9965,250400000.0
2007-09-21 07:41:00,0.99655,0.99655,0.99655,0.99655,4000000.0
2007-09-21 07:42:00,0.99655,0.99655,0.99625,0.9963,87100000.0
2007-09-21 07:43:00,0.99645,0.99675,0.9963,0.99655,121500000.0
2007-09-21 07:44:00,0.99655,0.99685,0.99645,0.99665,60800000.0
2007-09-21 07:45:00,0.99665,0.99665,0.99665,0.99665,24800000.0
2007-09-21 07:46:00,0.99665,0.99715,0.99665,0.99715,75200000.0
2007-09-21 07:47:00,0.9971,0.9971,0.9968,0.99695,160400000.0
2007-09-21 07:48:00,0.99705,0.99725,0.99705,0.99705,32800000.0
2007-09-21 07:49:00,0.9971,0.99715,0.99695,0.99705,62400000.0
2007-09-21 07:50:00,0.9972,0.99745,0.99685,0.99705,139699999.0
2007-09-21 07:51:00,0.99705,0.99725,0.99705,0.99725,82800000.0
2007-09-21 07:52:00,0.99725,0.99745,0.9972,0.99725,87700000.0
2007-09-21 07:53:00,0.99725,0.99735,0.9972,0.99725,73200000.0
2007-09-21 07:54:00,0.99725,0.99735,0.99725,0.99735,65200000.0
2007-09-21 07:55:00,0.99735,0.99735,0.99735,0.99735,12000000.0
2007-09-21 07:56:00,0.99735,0.99765,0.99735,0.9975,115600000.0
2007-09-21 07:57:00,0.99745,0.99765,0.9972,0.99745,163600000.0
2007-09-21 07:58:00,0.99755,0.99795,0.9975,0.99795,174600000.0
2007-09-21 07:59:00,0.9978,0.9979,0.99745,0.9977,545899997.0
2007-09-21 08:00:00,0.99775,0.9978,0.9976,0.9976,122200000.0
2007-09-21 08:01:00,0.9976,0.9976,0.9971,0.99725,175600000.0
2007-09-21 08:02:00,0.99725,0.99725,0.9963,0.99635,234300000.0
2007-09-21 08:03:00,0.99635,0.99665,0.9962,0.9964,128300001.0
2007-09-21 08:04:00,0.99645,0.99685,0.99645,0.99685,47100000.0
2007-09-21 08:05:00,0.99695,0.99695,0.99695,0.99695,4800000.0
2007-09-21 08:06:00,0.99695,0.9971,0.99685,0.99685,27900000.0
2007-09-21 08:07:00,0.99685,0.99685,0.99675,0.99685,16800000.0
2007-09-21 08:08:00,0.99685,0.99695,0.99685,0.99695,19200000.0
2007-09-21 08:09:00,0.99695,0.99695,0.99695,0.99695,7200000.0
2007-09-21 08:10:00,0.99695,0.99725,0.99665,0.99675,140100000.0
2007-09-21 08:11:00,0.99675,0.99715,0.99675,0.99705,48400000.0
2007-09-21 08:12:00,0.99705,0.99725,0.99695,0.99705,37600000.0
2007-09-21 08:13:00,0.99705,0.99705,0.99695,0.99695,28800000.0
2007-09-21 08:14:00,0.99695,0.99705,0.99695,0.99705,12800000.0
2007-09-21 08:15:00,0.99705,0.99725,0.997,0.997,59300000.0
2007-09-21 08:16:00,0.99705,0.99705,0.99705,0.99705,4800000.0
2007-09-21 08:17:00,0.99705,0.9971,0.99705,0.9971,10800000.0
2007-09-21 08:18:00,0.9971,0.9973,0.9971,0.9973,58200000.0
2007-09-21 08:19:00,0.99725,0.9976,0.99725,0.9976,114900000.0
2007-09-21 08:20:00,0.99755,0.99775,0.99755,0.99775,66200000.0
2007-09-21 08:21:00,0.9977,0.99795,0.99745,0.9978,265699999.0
2007-09-21 08:22:00,0.99785,0.99825,0.99765,0.99765,505800003.0
2007-09-21 08:23:00,0.9975,0.99775,0.9975,0.99765,64400000.0
2007-09-21 08:24:00,0.99765,0.99765,0.99765,0.99765,16000000.0
2007-09-21 08:25:00,0.99765,0.99765,0.9976,0.9976,46600000.0
2007-09-21 08:26:00,0.9976,0.9976,0.9976,0.9976,103999999.0
2007-09-21 08:27:00,0.9976,0.9976,0.9976,0.9976,43500000.0
2007-09-21 08:28:00,0.9976,0.9976,0.9975,0.9975,120699996.0
2007-09-21 08:29:00,0.9975,0.99755,0.9975,0.9975,52799999.0
2007-09-21 08:30:00,0.99755,0.99755,0.99755,0.99755,1600000.0
2007-09-21 08:31:00,0.99723,0.99758,0.9972,0.9972,356300002.0
2007-09-21 08:32:00,0.9977,0.9977,0.9972,0.9972,283999998.0
2007-09-21 08:33:00,0.9972,0.9972,0.9967,0.9967,147099999.0
2007-09-21 08:34:00,0.9967,0.9967,0.99655,0.9966,237500000.0
2007-09-21 08:35:00,0.9967,0.9967,0.9966,0.9966,45800000.0
2007-09-21 08:36:00,0.99655,0.99655,0.99505,0.99505,375876660.0
2007-09-21 08:37:00,0.99495,0.99505,0.99315,0.9945,829400002.0
2007-09-21 08:38:00,0.99445,0.99485,0.99425,0.9946,292600000.0
2007-09-21 08:39:00,0.9946,0.99505,0.9946,0.995,408699999.0
2007-09-21 08:40:00,0.995,0.9952,0.995,0.9952,159400001.0
2007-09-21 08:41:00,0.9952,0.9956,0.9947,0.99495,522200001.0
2007-09-21 08:42:00,0.9949,0.995,0.9949,0.995,49800000.0
2007-09-21 08:43:00,0.9951,0.9957,0.99495,0.99535,202800000.0
2007-09-21 08:44:00,0.99545,0.996,0.9954,0.9957,167500000.0
2007-09-21 08:45:00,0.99565,0.99655,0.99555,0.99575,698200002.0
2007-09-21 08:46:00,0.99575,0.99665,0.99565,0.99615,686500000.0
2007-09-21 08:47:00,0.99615,0.99655,0.9961,0.99645,135999999.0
2007-09-21 08:48:00,0.99645,0.9968,0.99645,0.99665,93099999.0
2007-09-21 08:49:00,0.99665,0.99665,0.9964,0.99655,48100000.0
2007-09-21 08:50:00,0.9965,0.9968,0.99645,0.9966,163500001.0
2007-09-21 08:51:00,0.9966,0.9968,0.9966,0.99665,30900000.0
2007-09-21 08:52:00,0.99665,0.9968,0.99605,0.99605,70200000.0
2007-09-21 08:53:00,0.99605,0.99605,0.9957,0.99595,136699998.0
2007-09-21 08:54:00,0.9963,0.9965,0.9959,0.99615,93400000.0
2007-09-21 08:55:00,0.99615,0.9963,0.99605,0.9961,72300000.0
2007-09-21 08:56:00,0.9962,0.9962,0.99605,0.9961,97700000.0
2007-09-21 08:57:00,0.9961,0.9967,0.9961,0.99665,230199999.0
2007-09-21 08:58:00,0.99665,0.9968,0.9962,0.9968,60000000.0
2007-09-21 08:59:00,0.99675,0.99675,0.9963,0.99635,35200000.0
2007-09-21 09:00:00,0.99606,0.99634,0.99602,0.9962,78600000.0
2007-09-21 09:01:00,0.99635,0.99635,0.9962,0.99625,12800000.0
2007-09-21 09:02:00,0.9966,0.99705,0.9966,0.997,257200001.0
2007-09-21 09:03:00,0.99705,0.9974,0.99685,0.99735,172289237.0
2007-09-21 09:04:00,0.99735,0.99755,0.9969,0.99725,79600000.0
2007-09-21 09:05:00,0.9973,0.99765,0.99705,0.99755,145600000.0
2007-09-21 09:06:00,0.9976,0.9976,0.9973,0.99755,80200000.0
2007-09-21 09:07:00,0.9976,0.9976,0.9974,0.9974,98499999.0
2007-09-21 09:08:00,0.9974,0.99745,0.99705,0.9973,196099999.0
2007-09-21 09:09:00,0.9973,0.998,0.99715,0.998,602500000.0
2007-09-21 09:10:00,0.998,0.998,0.9977,0.9977,141200000.0
2007-09-21 09:11:00,0.9977,0.9978,0.9976,0.99765,452999998.0
2007-09-21 09:12:00,0.99765,0.9977,0.9976,0.9977,80000000.0
2007-09-21 09:13:00,0.9977,0.99795,0.99765,0.9978,150400000.0
2007-09-21 09:14:00,0.9981,0.9988,0.998,0.9982,560800004.0
2007-09-21 09:15:00,0.9983,0.9987,0.9983,0.9984,294600000.0
2007-09-21 09:16:00,0.9984,0.9988,0.99835,0.9987,687899997.0
2007-09-21 09:17:00,0.9987,0.9991,0.99865,0.99905,877899999.0
2007-09-21 09:18:00,0.99905,0.9991,0.9987,0.9988,363700001.0
2007-09-21 09:19:00,0.9988,0.999,0.99865,0.9987,370200001.0
2007-09-21 09:20:00,0.99865,0.9987,0.998,0.9983,228100001.0
2007-09-21 09:21:00,0.9983,0.9983,0.9983,0.9983,5200000.0
2007-09-21 09:22:00,0.9983,0.9983,0.99805,0.99805,263556578.0
2007-09-21 09:23:00,0.99805,0.9981,0.9978,0.99795,219500000.0
2007-09-21 09:24:00,0.99795,0.9981,0.9977,0.9977,178499999.0
2007-09-21 09:25:00,0.99765,0.9977,0.9974,0.99745,104600000.0
2007-09-21 09:26:00,0.9975,0.9975,0.99715,0.9974,158300000.0
2007-09-21 09:27:00,0.9974,0.9974,0.9971,0.9974,662500000.0
2007-09-21 09:28:00,0.99745,0.9983,0.99745,0.9983,425000000.0
2007-09-21 09:29:00,0.9984,0.9984,0.9983,0.9983,114799999.0
2007-09-21 09:30:00,0.9983,0.9983,0.9982,0.9983,246200000.0
2007-09-21 09:31:00,0.9982,0.9985,0.99815,0.9982,382500000.0
2007-09-21 09:32:00,0.9982,0.9982,0.9977,0.9977,610800002.0
2007-09-21 09:33:00,0.9977,0.9978,0.99765,0.9978,156399997.0
2007-09-21 09:34:00,0.9978,0.9978,0.99765,0.9978,178400000.0
2007-09-21 09:35:00,0.9978,0.9978,0.9978,0.9978,37400000.0
2007-09-21 09:36:00,0.9979,0.9981,0.9979,0.9979,144500000.0
2007-09-21 09:37:00,0.9979,0.9982,0.9979,0.9981,386399997.0
2007-09-21 09:38:00,0.9982,0.9983,0.998,0.9981,287799999.0
2007-09-21 09:39:00,0.9982,0.9982,0.99775,0.99785,271299999.0
2007-09-21 09:40:00,0.9979,0.998,0.9977,0.9979,444400002.0
2007-09-21 09:41:00,0.9979,0.9979,0.9979,0.9979,1600000.0
2007-09-21 09:42:00,0.9979,0.9979,0.9978,0.9978,71700000.0
2007-09-21 09:43:00,0.9978,0.9978,0.9974,0.9974,96600000.0
2007-09-21 09:44:00,0.9974,0.9976,0.9971,0.9971,269100000.0
2007-09-21 09:45:00,0.9972,0.9981,0.9972,0.9981,344199998.0
2007-09-21 09:46:00,0.9981,0.9986,0.9981,0.9984,285000000.0
2007-09-21 09:47:00,0.9984,0.9985,0.9984,0.9985,81200000.0
2007-09-21 09:48:00,0.9985,0.9989,0.9984,0.9988,408400000.0
2007-09-21 09:49:00,0.99875,0.99875,0.9983,0.9984,229400000.0
2007-09-21 09:50:00,0.9984,0.9984,0.9983,0.9983,87100000.0
2007-09-21 09:51:00,0.9983,0.9983,0.9983,0.9983,20000000.0
2007-09-21 09:52:00,0.9985,0.9985,0.9984,0.9985,174899849.0
2007-09-21 09:53:00,0.9985,0.9986,0.9985,0.9986,25100000.0
2007-09-21 09:54:00,0.9986,0.9987,0.99855,0.99855,67299999.0
2007-09-21 09:55:00,0.99855,0.99855,0.9985,0.9985,96800000.0
2007-09-21 09:56:00,0.9985,0.99855,0.99845,0.99855,101200002.0
2007-09-21 09:57:00,0.99855,0.99855,0.9985,0.9985,29600000.0
2007-09-21 09:58:00,0.9985,0.9985,0.9981,0.9981,60800000.0
2007-09-21 09:59:00,0.99805,0.9983,0.99795,0.99795,158500000.0
2007-09-21 10:00:00,0.998,0.998,0.99795,0.998,515999994.0
2007-09-21 10:01:00,0.998,0.9984,0.998,0.9983,642699998.0
2007-09-21 10:02:00,0.9983,0.9983,0.9981,0.9983,545053191.0
2007-09-21 10:03:00,0.9983,0.9983,0.9982,0.99825,34700001.0
2007-09-21 10:04:00,0.9982,0.9984,0.9982,0.9982,255299999.0
2007-09-21 10:05:00,0.9982,0.9985,0.99815,0.99845,266500002.0
2007-09-21 10:06:00,0.99845,0.9985,0.99815,0.9984,568200001.0
2007-09-21 10:07:00,0.99835,0.9985,0.9983,0.9983,257999999.0
2007-09-21 10:08:00,0.99825,0.9983,0.9982,0.99825,53700000.0
2007-09-21 10:09:00,0.9983,0.9983,0.9982,0.9982,45700000.0
2007-09-21 10:10:00,0.9982,0.9982,0.9982,0.9982,76100000.0
2007-09-21 10:11:00,0.9982,0.9984,0.9982,0.9984,243499999.0
2007-09-21 10:12:00,0.9984,0.9985,0.99825,0.9984,356300002.0
2007-09-21 10:13:00,0.9984,0.9984,0.9982,0.9984,197600000.0
2007-09-21 10:14:00,0.9984,0.9984,0.9983,0.9984,31100000.0
2007-09-21 10:15:00,0.9984,0.9985,0.9983,0.99845,551299998.0
2007-09-21 10:16:00,0.99845,0.99845,0.9978,0.9979,342200000.0
2007-09-21 10:17:00,0.9979,0.998,0.9978,0.9978,405300000.0
2007-09-21 10:18:00,0.9978,0.998,0.9978,0.998,41600000.0
2007-09-21 10:19:00,0.998,0.9981,0.998,0.9981,18200000.0
2007-09-21 10:20:00,0.9981,0.9983,0.99805,0.9983,90700000.0
2007-09-21 10:21:00,0.9982,0.9986,0.9982,0.9986,419100000.0
2007-09-21 10:22:00,0.99855,0.9987,0.9985,0.9987,44500001.0
2007-09-21 10:23:00,0.9987,0.9987,0.9986,0.9986,219000000.0
2007-09-21 10:24:00,0.9986,0.9986,0.99835,0.9985,258700000.0
2007-09-21 10:25:00,0.9986,0.9991,0.9986,0.9989,413500000.0
2007-09-21 10:26:00,0.999,0.9994,0.9988,0.9992,663499997.0
2007-09-21 10:27:00,0.9993,0.9996,0.9993,0.9996,307099999.0
2007-09-21 10:28:00,0.9997,0.9998,0.99925,0.9997,735899999.0
2007-09-21 10:29:00,0.9997,0.9999,0.9996,0.99985,268999999.0
2007-09-21 10:30:00,0.99985,1.0,0.99975,0.9999,545099997.0
2007-09-21 10:31:00,0.9999,1.00015,0.99975,0.9999,360100001.0
2007-09-21 10:32:00,0.9999,0.9999,0.9996,0.9997,225599999.0
2007-09-21 10:33:00,0.99975,0.99985,0.9996,0.99975,239100000.0
2007-09-21 10:34:00,0.9998,0.99995,0.99965,0.9997,35400000.0
2007-09-21 10:35:00,0.9997,0.99995,0.9997,0.99985,94600000.0
2007-09-21 10:36:00,0.99985,0.9999,0.99975,0.9998,30000000.0
2007-09-21 10:37:00,0.9998,0.9998,0.9997,0.9997,43400000.0
2007-09-21 10:38:00,0.9997,0.9998,0.99965,0.9998,135600000.0
2007-09-21 10:39:00,0.9998,1.0001,0.9998,0.9998,322699998.0
2007-09-21 10:40:00,0.9998,0.9998,0.9997,0.99975,42700000.0
2007-09-21 10:41:00,0.99975,1.0,0.9997,0.99975,110499999.0
2007-09-21 10:42:00,0.9998,0.9999,0.9997,0.9999,178999999.0
2007-09-21 10:43:00,0.9998,0.9999,0.9997,0.9997,325700002.0
2007-09-21 10:44:00,0.9999,0.9999,0.9998,0.9999,379299999.0
2007-09-21 10:45:00,0.9999,1.0,0.99965,0.9998,362700000.0
2007-09-21 10:46:00,0.9997,1.0001,0.99955,0.99985,516899999.0
2007-09-21 10:47:00,0.9998,1.0001,0.9998,1.0001,149900000.0
2007-09-21 10:48:00,0.99995,1.0,0.9997,0.9997,292200000.0
2007-09-21 10:49:00,0.9996,0.9997,0.9993,0.9996,202400001.0
2007-09-21 10:50:00,0.9996,0.9998,0.9996,0.9996,57700000.0
2007-09-21 10:51:00,0.9996,0.9998,0.9996,0.9998,116700002.0
2007-09-21 10:52:00,0.9998,0.9999,0.9997,0.9997,134000000.0
2007-09-21 10:53:00,0.9997,0.9997,0.9996,0.9996,16900000.0
2007-09-21 10:54:00,0.99955,0.99955,0.99895,0.9992,875100002.0
2007-09-21 10:55:00,0.9992,0.9996,0.999,0.9993,630899998.0
2007-09-21 10:56:00,0.9993,0.9994,0.9987,0.9988,582099999.0
2007-09-21 10:57:00,0.9987,0.9991,0.99865,0.99895,634600000.0
2007-09-21 10:58:00,0.99895,0.9991,0.99845,0.99845,338999999.0
2007-09-21 10:59:00,0.9984,0.9985,0.9983,0.9985,117500000.0
2007-09-21 11:00:00,0.9986,0.9989,0.9986,0.99885,66600000.0
2007-09-21 11:01:00,0.9988,0.99895,0.9988,0.9989,84199997.0
2007-09-21 11:02:00,0.9989,0.9991,0.99885,0.999,62799999.0
2007-09-21 11:03:00,0.999,0.9993,0.9989,0.9992,189300000.0
2007-09-21 11:04:00,0.9992,0.9992,0.99895,0.999,248441860.0
2007-09-21 11:05:00,0.999,0.9993,0.999,0.9991,742899996.0
2007-09-21 11:06:00,0.99905,0.9993,0.999,0.9991,129600000.0
2007-09-21 11:07:00,0.9991,0.9993,0.9991,0.9993,49000000.0
2007-09-21 11:08:00,0.9993,0.9998,0.9992,0.9998,127200000.0
2007-09-21 11:09:00,0.9998,1.0007,0.99965,1.0002,1209999998.0
2007-09-21 11:10:00,1.0002,1.0004,0.9999,1.0,350799997.0
2007-09-21 11:11:00,0.99995,0.99995,0.99955,0.9998,159800000.0
2007-09-21 11:12:00,0.9998,1.0,0.99975,0.9998,287100002.0
2007-09-21 11:13:00,0.9999,0.9999,0.9996,0.9997,136600001.0
2007-09-21 11:14:00,0.9996,0.9997,0.9994,0.9996,182000000.0
2007-09-21 11:15:00,0.9996,0.9998,0.9995,0.9997,136400001.0
2007-09-21 11:16:00,0.9997,1.0005,0.9997,1.00035,329500000.0
2007-09-21 11:17:00,1.00025,1.0004,0.99995,1.00005,272300000.0
2007-09-21 11:18:00,1.00005,1.0006,1.00005,1.0006,112700000.0
2007-09-21 11:19:00,1.0006,1.0007,1.0004,1.0004,337900000.0
2007-09-21 11:20:00,1.0004,1.0005,1.0,1.0,195500000.0
2007-09-21 11:21:00,1.0,1.0002,1.0,1.0002,119200000.0
2007-09-21 11:22:00,1.0002,1.0002,1.0002,1.0002,12600000.0
2007-09-21 11:23:00,1.00015,1.00015,1.0,1.0,117500000.0
2007-09-21 11:24:00,1.0,1.0001,0.99995,1.0001,190499998.0
2007-09-21 11:25:00,1.0001,1.0001,1.0,1.0,174000000.0
2007-09-21 11:26:00,1.0,1.0002,1.0,1.0002,108000000.0
2007-09-21 11:27:00,1.0001,1.0003,1.0001,1.0003,174100000.0
2007-09-21 11:28:00,1.0003,1.0005,1.0002,1.0005,46700000.0
2007-09-21 11:29:00,1.0005,1.0005,1.00045,1.00045,29200000.0
2007-09-21 11:30:00,1.0005,1.0005,1.0001,1.0002,231700000.0
2007-09-21 11:31:00,1.00005,1.00005,0.99975,0.9998,102000000.0
2007-09-21 11:32:00,0.99975,1.0,0.9997,1.0,162100000.0
2007-09-21 11:33:00,1.0,1.0002,0.9995,0.9995,327000002.0
2007-09-21 11:34:00,0.9995,0.9997,0.9995,0.9996,228900000.0
2007-09-21 11:35:00,0.9996,0.9997,0.9995,0.9997,228200000.0
2007-09-21 11:36:00,0.9997,1.0,0.9996,0.99965,317500000.0
2007-09-21 11:37:00,0.99965,0.9997,0.99955,0.9996,85000000.0
2007-09-21 11:38:00,0.9996,0.99985,0.9996,0.9997,289000000.0
2007-09-21 11:39:00,0.9997,0.9999,0.9997,0.9999,66900000.0
2007-09-21 11:40:00,0.9999,0.9999,0.9995,0.99965,225300000.0
2007-09-21 11:41:00,0.9996,0.99975,0.9996,0.9997,87100000.0
2007-09-21 11:42:00,0.9997,0.99995,0.9996,0.9998,195499999.0
2007-09-21 11:43:00,0.9998,1.0,0.9998,0.9999,76300001.0
2007-09-21 11:44:00,1.0,1.00005,1.0,1.00005,7600000.0
2007-09-21 11:45:00,1.0,1.00005,1.0,1.00005,11300000.0
2007-09-21 11:46:00,1.0,1.0001,0.9999,1.00005,214099999.0
2007-09-21 11:47:00,1.00005,1.00005,0.99975,0.9999,72500000.0
2007-09-21 11:48:00,1.0001,1.0001,0.9995,0.9999,181799999.0
2007-09-21 11:49:00,0.99995,1.0,0.9995,0.9999,244299999.0
2007-09-21 11:50:00,0.9999,1.0001,0.99965,0.9997,230254168.0
2007-09-21 11:51:00,0.9997,1.0002,0.9997,1.00015,298900000.0
2007-09-21 11:52:00,1.00015,1.0003,1.00015,1.0002,199700000.0
2007-09-21 11:53:00,1.0002,1.0002,1.00015,1.00015,101500000.0
2007-09-21 11:54:00,1.00015,1.0002,0.9999,0.9999,131100000.0
2007-09-21 11:55:00,0.9999,1.0002,0.9999,1.0001,300498527.0
2007-09-21 11:56:00,1.0001,1.0001,1.0,1.0001,230200000.0
2007-09-21 11:57:00,1.0001,1.0002,1.0001,1.00015,302600000.0
2007-09-21 11:58:00,1.0002,1.00035,1.00015,1.0003,90900000.0
2007-09-21 11:59:00,1.0003,1.00045,1.0002,1.00025,235100000.0
2007-09-21 12:00:00,1.00025,1.00045,1.0002,1.0004,93700000.0
2007-09-21 12:01:00,1.00035,1.00035,1.0003,1.00035,59100000.0
2007-09-21 12:02:00,1.0004,1.0004,1.0003,1.0003,17100000.0
2007-09-21 12:03:00,1.0003,1.0004,1.0002,1.0002,194700000.0
2007-09-21 12:04:00,1.0002,1.0002,1.0002,1.0002,45200000.0
2007-09-21 12:05:00,1.0002,1.00045,1.0002,1.0003,139999999.0
2007-09-21 12:06:00,1.0003,1.00055,1.00025,1.0005,185300000.0
2007-09-21 12:07:00,1.0004,1.0006,1.0004,1.00045,634999998.0
2007-09-21 12:08:00,1.0005,1.00055,1.0004,1.00045,310899998.0
2007-09-21 12:09:00,1.00045,1.0007,1.0004,1.0007,156000000.0
2007-09-21 12:10:00,1.0008,1.0012,1.0007,1.0011,321800001.0
2007-09-21 12:11:00,1.0012,1.0012,1.0008,1.0008,68200001.0
2007-09-21 12:12:00,1.0008,1.001,1.00075,1.0009,230399998.0
2007-09-21 12:13:00,1.00095,1.0011,1.0008,1.0009,200900000.0
2007-09-21 12:14:00,1.0009,1.001,1.0008,1.0009,104800000.0
2007-09-21 12:15:00,1.001,1.001,1.0009,1.001,16400000.0
2007-09-21 12:16:00,1.00095,1.00095,1.0009,1.0009,15200000.0
2007-09-21 12:17:00,1.0009,1.0009,1.0009,1.0009,52900000.0
2007-09-21 12:18:00,1.0009,1.00095,1.0009,1.0009,70000000.0
2007-09-21 12:19:00,1.00095,1.001,1.00075,1.00095,90799999.0
2007-09-21 12:20:00,1.001,1.0017,1.001,1.0017,460799998.0
2007-09-21 12:21:00,1.0017,1.0021,1.00125,1.0015,513100001.0
2007-09-21 12:22:00,1.0015,1.0017,1.0015,1.0015,255999999.0
2007-09-21 12:23:00,1.0015,1.0015,1.00115,1.0012,307600002.0
2007-09-21 12:24:00,1.0013,1.0013,1.00125,1.0013,26100000.0
2007-09-21 12:25:00,1.0013,1.0015,1.0013,1.0013,182599999.0
2007-09-21 12:26:00,1.00125,1.00125,1.00115,1.00115,111999999.0
2007-09-21 12:27:00,1.0012,1.0012,1.0008,1.0008,176199999.0
2007-09-21 12:28:00,1.0008,1.0009,1.0007,1.0008,254799999.0
2007-09-21 12:29:00,1.0008,1.0008,1.0008,1.0008,32800000.0
2007-09-21 12:30:00,1.0008,1.0008,1.0004,1.0006,355500000.0
2007-09-21 12:31:00,1.0006,1.0008,1.0004,1.0007,357099999.0
2007-09-21 12:32:00,1.0007,1.0008,1.0007,1.0007,90700000.0
2007-09-21 12:33:00,1.0007,1.0011,1.0007,1.0009,172400000.0
2007-09-21 12:34:00,1.0009,1.0009,1.0008,1.0008,34300000.0
2007-09-21 12:35:00,1.0008,1.0009,1.0007,1.0009,175600000.0
2007-09-21 12:36:00,1.0009,1.0013,1.0008,1.0009,502800000.0
2007-09-21 12:37:00,1.0008,1.00085,1.00075,1.00075,72300000.0
2007-09-21 12:38:00,1.0008,1.0008,1.00075,1.0008,138000000.0
2007-09-21 12:39:00,1.0008,1.001,1.0007,1.00075,27400000.0
2007-09-21 12:40:00,1.0007,1.00075,1.0005,1.0006,72100000.0
2007-09-21 12:41:00,1.0006,1.0007,1.0006,1.0006,80600000.0
2007-09-21 12:42:00,1.0006,1.0006,1.0005,1.0006,168900000.0
2007-09-21 12:43:00,1.0006,1.0007,1.0006,1.0007,51400000.0
2007-09-21 12:44:00,1.00065,1.00065,1.0005,1.0006,81000000.0
2007-09-21 12:45:00,1.0006,1.0006,1.0006,1.0006,37900000.0
2007-09-21 12:46:00,1.0006,1.0006,1.0005,1.0006,23300000.0
2007-09-21 12:47:00,1.0006,1.0009,1.0005,1.00085,302100002.0
2007-09-21 12:48:00,1.00085,1.0009,1.00075,1.00085,187700002.0
2007-09-21 12:49:00,1.001,1.001,1.00075,1.0009,87200000.0
2007-09-21 12:50:00,1.0009,1.0013,1.0008,1.0011,190100000.0
2007-09-21 12:51:00,1.0011,1.0011,1.0007,1.001,188700000.0
2007-09-21 12:52:00,1.001,1.0011,1.001,1.001,39100000.0
2007-09-21 12:53:00,1.00095,1.00095,1.0009,1.0009,258200000.0
2007-09-21 12:54:00,1.0009,1.0009,1.00075,1.0008,135500000.0
2007-09-21 12:55:00,1.00075,1.0008,1.00045,1.0006,624800006.0
2007-09-21 12:56:00,1.00065,1.00065,1.00045,1.0005,173300001.0
2007-09-21 12:57:00,1.00055,1.00055,1.00035,1.0004,219100000.0
2007-09-21 12:58:00,1.0005,1.0006,1.00035,1.00055,488900000.0
2007-09-21 12:59:00,1.00045,1.0008,1.0003,1.00045,204499999.0
2007-09-21 13:00:00,1.0005,1.0005,1.00025,1.0004,111100000.0
2007-09-21 13:01:00,1.0004,1.00045,1.00025,1.0004,150000000.0
2007-09-21 13:02:00,1.0004,1.0005,1.0004,1.0004,234100000.0
2007-09-21 13:03:00,1.0004,1.0004,0.9998,0.9998,134600000.0
2007-09-21 13:04:00,0.9999,1.0005,0.99985,1.0004,319799998.0
2007-09-21 13:05:00,1.0004,1.0006,1.00035,1.0004,341000001.0
2007-09-21 13:06:00,1.0004,1.0005,1.0003,1.0004,148100000.0
2007-09-21 13:07:00,1.00035,1.0004,1.0,1.00015,215800000.0
2007-09-21 13:08:00,1.00015,1.0003,1.0001,1.0003,87899999.0
2007-09-21 13:09:00,1.0003,1.0004,1.0003,1.0003,78200000.0
2007-09-21 13:10:00,1.0003,1.0003,1.00015,1.00015,82000000.0
2007-09-21 13:11:00,1.0002,1.0002,0.9997,0.9997,389100001.0
2007-09-21 13:12:00,0.9997,0.9998,0.99965,0.9998,151000001.0
2007-09-21 13:13:00,0.9998,0.9999,0.99975,0.9999,59800000.0
2007-09-21 13:14:00,0.9999,0.9999,0.9992,0.99945,386100001.0
2007-09-21 13:15:00,0.9993,0.9996,0.9991,0.9995,883400000.0
2007-09-21 13:16:00,0.9995,0.9995,0.99935,0.9994,77100000.0
2007-09-21 13:17:00,0.99935,0.9996,0.99935,0.9996,116700000.0
2007-09-21 13:18:00,0.9997,0.9999,0.9997,0.9998,118199999.0
2007-09-21 13:19:00,0.9998,0.9998,0.9998,0.9998,93700000.0
2007-09-21 13:20:00,0.99975,1.0,0.9994,1.0,372200002.0
2007-09-21 13:21:00,1.0,1.0,0.9998,0.9998,89399999.0
2007-09-21 13:22:00,0.9998,0.9998,0.9997,0.9998,60200000.0
2007-09-21 13:23:00,0.9998,0.9998,0.9998,0.9998,6900000.0
2007-09-21 13:24:00,0.9998,0.9998,0.99965,0.9997,75900000.0
2007-09-21 13:25:00,0.9997,0.9997,0.99965,0.99965,25500000.0
2007-09-21 13:26:00,0.9997,0.9997,0.99965,0.9997,13500000.0
2007-09-21 13:27:00,0.9998,0.9998,0.9997,0.9998,63400000.0
2007-09-21 13:28:00,0.9998,0.9998,0.9997,0.99975,131400000.0
2007-09-21 13:29:00,0.99975,0.9998,0.99975,0.9998,63100000.0
2007-09-21 13:30:00,0.9998,0.9998,0.9997,0.9997,10700000.0
2007-09-21 13:31:00,0.9998,1.0,0.9998,1.0,52600001.0
2007-09-21 13:32:00,1.0,1.0,0.9999,0.9999,139200000.0
2007-09-21 13:33:00,0.9999,0.9999,0.9998,0.9999,65400000.0
2007-09-21 13:34:00,0.9999,0.9999,0.9999,0.9999,40300000.0
2007-09-21 13:35:00,0.9999,1.0001,0.9997,0.9997,390999999.0
2007-09-21 13:36:00,0.9997,0.9998,0.9996,0.9997,370400001.0
2007-09-21 13:37:00,0.9997,1.0,0.9996,0.9999,94400000.0
2007-09-21 13:38:00,0.9999,1.0,0.9998,0.9999,161800000.0
2007-09-21 13:39:00,0.9999,1.0,0.9998,0.9999,192600000.0
2007-09-21 13:40:00,0.9999,1.0,0.9998,1.0,153200000.0
2007-09-21 13:41:00,1.0,1.0003,0.9999,1.0003,68000000.0
2007-09-21 13:42:00,1.0003,1.0007,1.0003,1.00055,30000000.0
2007-09-21 13:43:00,1.0005,1.0007,1.0005,1.0007,34900000.0
2007-09-21 13:44:00,1.0008,1.001,1.0008,1.0009,39100000.0
2007-09-21 13:45:00,1.0009,1.0011,1.00085,1.00085,145200000.0
2007-09-21 13:46:00,1.00085,1.0009,1.00065,1.0008,99500000.0
2007-09-21 13:47:00,1.0008,1.0008,1.00065,1.0008,79800000.0
2007-09-21 13:48:00,1.0008,1.0008,1.0008,1.0008,900000.0
2007-09-21 13:49:00,1.0008,1.001,1.0008,1.0009,28500000.0
2007-09-21 13:50:00,1.0009,1.001,1.00085,1.00085,137000000.0
2007-09-21 13:51:00,1.0009,1.0011,1.0009,1.0009,122700000.0
2007-09-21 13:52:00,1.0009,1.001,1.0007,1.001,229400000.0
2007-09-21 13:53:00,1.001,1.0011,1.00065,1.0007,221299999.0
2007-09-21 13:54:00,1.0007,1.0007,0.99985,0.99985,489500002.0
2007-09-21 13:55:00,0.99985,1.0002,0.99985,1.00015,292300367.0
2007-09-21 13:56:00,1.0002,1.0002,0.99995,1.0,554500061.0
2007-09-21 13:57:00,1.0001,1.0002,1.0,1.0001,539899998.0
2007-09-21 13:58:00,1.0001,1.0004,1.00005,1.00025,126700000.0
2007-09-21 13:59:00,1.00025,1.0005,1.00025,1.0005,59600000.0
2007-09-21 14:00:00,1.0005,1.0005,1.0002,1.0003,295399999.0
2007-09-21 14:01:00,1.0003,1.0004,1.0003,1.0004,110200001.0
2007-09-21 14:02:00,1.0004,1.0004,1.0002,1.0003,367700001.0
2007-09-21 14:03:00,1.0003,1.0006,1.0003,1.0006,555299999.0
2007-09-21 14:04:00,1.0006,1.0006,1.0005,1.0005,67900000.0
2007-09-21 14:05:00,1.0005,1.0007,1.0004,1.0005,444599998.0
2007-09-21 14:06:00,1.0005,1.001,1.0005,1.00075,496500399.0
2007-09-21 14:07:00,1.00075,1.0008,1.0007,1.0008,223200000.0
2007-09-21 14:08:00,1.0008,1.0012,1.0008,1.0011,100500000.0
2007-09-21 14:09:00,1.0011,1.0015,1.00105,1.0013,432000000.0
2007-09-21 14:10:00,1.0014,1.0014,1.00125,1.0013,287200000.0
2007-09-21 14:11:00,1.0013,1.0013,1.0012,1.0012,179900000.0
2007-09-21 14:12:00,1.0012,1.0012,1.0009,1.001,122500000.0
2007-09-21 14:13:00,1.0011,1.0014,1.00105,1.0012,207000000.0
2007-09-21 14:14:00,1.00125,1.0014,1.00125,1.0014,30100000.0
2007-09-21 14:15:00,1.00135,1.0015,1.0013,1.0015,290500001.0
2007-09-21 14:16:00,1.00145,1.0016,1.00145,1.0016,548400000.0
2007-09-21 14:17:00,1.0016,1.0017,1.0014,1.00155,575600000.0
2007-09-21 14:18:00,1.00155,1.00155,1.00135,1.00145,427300001.0
2007-09-21 14:19:00,1.00145,1.00185,1.00145,1.00185,177000000.0
2007-09-21 14:20:00,1.00185,1.00215,1.0016,1.00165,223200000.0
2007-09-21 14:21:00,1.00165,1.00205,1.00155,1.00155,428700001.0
2007-09-21 14:22:00,1.00155,1.0016,1.00115,1.0013,779300003.0
2007-09-21 14:23:00,1.0013,1.0017,1.0013,1.00145,255400000.0
2007-09-21 14:24:00,1.0015,1.0017,1.0015,1.0016,351300000.0
2007-09-21 14:25:00,1.0017,1.0017,1.0016,1.0017,433400000.0
2007-09-21 14:26:00,1.0017,1.0019,1.0017,1.0019,243000000.0
2007-09-21 14:27:00,1.0019,1.0019,1.00155,1.0016,87500000.0
2007-09-21 14:28:00,1.0016,1.0016,1.0015,1.0015,290700000.0
2007-09-21 14:29:00,1.0015,1.0018,1.001,1.0014,717289925.0
2007-09-21 14:30:00,1.0014,1.0044,1.0014,1.0034,702799999.0
2007-09-21 14:31:00,1.0033,1.0035,1.00265,1.0031,702799999.0
2007-09-21 14:32:00,1.0031,1.0033,1.00295,1.0033,587700001.0
2007-09-21 14:33:00,1.0033,1.0037,1.00325,1.0037,816000003.0
2007-09-21 14:34:00,1.00375,1.0042,1.0034,1.0041,1191600001.0
2007-09-21 14:35:00,1.00405,1.0046,1.00395,1.0042,994699995.0
2007-09-21 14:36:00,1.0042,1.00425,1.00345,1.00355,1138699999.0
2007-09-21 14:37:00,1.0036,1.0038,1.00325,1.00365,211300000.0
2007-09-21 14:38:00,1.0036,1.0038,1.00355,1.0036,284500000.0
2007-09-21 14:39:00,1.0036,1.00365,1.00355,1.00355,108100000.0
2007-09-21 14:40:00,1.00355,1.0041,1.00355,1.0041,132400000.0
2007-09-21 14:41:00,1.0041,1.0046,1.0041,1.0045,395900000.0
2007-09-21 14:42:00,1.0044,1.00515,1.00435,1.0051,519399998.0
2007-09-21 14:43:00,1.0051,1.00575,1.0047,1.0055,880000000.0
2007-09-21 14:44:00,1.00545,1.0055,1.0049,1.005,1205999999.0
2007-09-21 14:45:00,1.005,1.0053,1.0048,1.0051,1533099996.0
2007-09-21 14:46:00,1.0051,1.0051,1.00475,1.00495,616250000.0
2007-09-21 14:47:00,1.00495,1.0051,1.0046,1.00465,537600000.0
2007-09-21 14:48:00,1.0046,1.0046,1.00425,1.0043,398300000.0
2007-09-21 14:49:00,1.0045,1.00455,1.00445,1.00445,162200001.0
2007-09-21 14:50:00,1.0045,1.00485,1.0045,1.00465,338600000.0
2007-09-21 14:51:00,1.00465,1.00475,1.0044,1.0044,136400000.0
2007-09-21 14:52:00,1.0044,1.0044,1.00355,1.0036,882800003.0
2007-09-21 14:53:00,1.0037,1.00375,1.00295,1.00295,384899999.0
2007-09-21 14:54:00,1.0028,1.0028,1.00255,1.0027,433100003.0
2007-09-21 14:55:00,1.0027,1.00285,1.00265,1.0028,444900000.0
2007-09-21 14:56:00,1.0028,1.00335,1.0026,1.0032,516000000.0
2007-09-21 14:57:00,1.0032,1.0033,1.0032,1.0033,205700000.0
2007-09-21 14:58:00,1.00325,1.0042,1.00325,1.004,669000000.0
2007-09-21 14:59:00,1.004,1.004,1.0035,1.0036,488600000.0
2007-09-21 15:00:00,1.0037,1.00385,1.00365,1.00375,294199999.0
2007-09-21 15:01:00,1.00375,1.00395,1.00375,1.00395,251400000.0
2007-09-21 15:02:00,1.00395,1.004,1.00375,1.0038,458700000.0
2007-09-21 15:03:00,1.0038,1.0038,1.00355,1.0037,391400000.0
2007-09-21 15:04:00,1.00365,1.0042,1.00365,1.0042,166800000.0
2007-09-21 15:05:00,1.0042,1.0043,1.0041,1.00415,411600000.0
2007-09-21 15:06:00,1.00415,1.0043,1.0041,1.0043,308400000.0
2007-09-21 15:07:00,1.0043,1.0043,1.004,1.00405,294000000.0
2007-09-21 15:08:00,1.00405,1.0041,1.00375,1.0038,319800000.0
2007-09-21 15:09:00,1.0038,1.00405,1.0038,1.00385,298300001.0
2007-09-21 15:10:00,1.0039,1.0039,1.0038,1.00385,98900000.0
2007-09-21 15:11:00,1.0039,1.00395,1.00355,1.00355,200700000.0
2007-09-21 15:12:00,1.0035,1.00355,1.0035,1.00355,122999997.0
2007-09-21 15:13:00,1.0036,1.0037,1.0035,1.00365,197800001.0
2007-09-21 15:14:00,1.0037,1.0037,1.0032,1.0032,256200000.0
2007-09-21 15:15:00,1.0032,1.0033,1.0031,1.00315,635900000.0
2007-09-21 15:16:00,1.00315,1.0032,1.0031,1.0031,250600000.0
2007-09-21 15:17:00,1.0031,1.00315,1.0027,1.00275,405300001.0
2007-09-21 15:18:00,1.00275,1.00275,1.0017,1.0017,619300000.0
2007-09-21 15:19:00,1.0017,1.0023,1.0015,1.0021,1049300002.0
2007-09-21 15:20:00,1.0021,1.0021,1.00105,1.00135,879800001.0
2007-09-21 15:21:00,1.0014,1.0017,1.00125,1.00125,556699999.0
2007-09-21 15:22:00,1.00125,1.00165,1.00125,1.00155,353000000.0
2007-09-21 15:23:00,1.00155,1.0016,1.0015,1.00155,271600000.0
2007-09-21 15:24:00,1.0016,1.0016,1.0013,1.0013,261000000.0
2007-09-21 15:25:00,1.0013,1.0014,1.00125,1.0013,456400000.0
2007-09-21 15:26:00,1.0012,1.0015,1.0012,1.0014,295959997.0
2007-09-21 15:27:00,1.0014,1.0015,1.00135,1.0015,540500000.0
2007-09-21 15:28:00,1.0015,1.0016,1.00135,1.0016,656900000.0
2007-09-21 15:29:00,1.0016,1.00165,1.00105,1.00105,499000002.0
2007-09-21 15:30:00,1.001,1.00125,1.00095,1.0012,286100001.0
2007-09-21 15:31:00,1.00125,1.00135,1.0012,1.00135,494900000.0
2007-09-21 15:32:00,1.00135,1.0015,1.0013,1.00135,97400000.0
2007-09-21 15:33:00,1.00135,1.00205,1.00135,1.00205,481800000.0
2007-09-21 15:34:00,1.002,1.0022,1.002,1.0021,751400001.0
2007-09-21 15:35:00,1.00215,1.0023,1.0021,1.0021,230000000.0
2007-09-21 15:36:00,1.0021,1.00275,1.002,1.00265,1002800002.0
2007-09-21 15:37:00,1.0026,1.0026,1.00245,1.0025,381100001.0
2007-09-21 15:38:00,1.0025,1.0026,1.002,1.002,385600000.0
2007-09-21 15:39:00,1.002,1.0022,1.0018,1.00215,482999996.0
2007-09-21 15:40:00,1.00215,1.00225,1.00205,1.0022,371500003.0
2007-09-21 15:41:00,1.0022,1.0026,1.0022,1.0024,930400001.0
2007-09-21 15:42:00,1.0024,1.00245,1.0022,1.0023,450000001.0
2007-09-21 15:43:00,1.00225,1.0024,1.00225,1.00235,93317283.0
2007-09-21 15:44:00,1.0023,1.00255,1.00225,1.0023,725434566.0
2007-09-21 15:45:00,1.0023,1.0024,1.0021,1.0021,473500000.0
2007-09-21 15:46:00,1.0021,1.0022,1.0018,1.0018,909000001.0
2007-09-21 15:47:00,1.0018,1.0019,1.00175,1.0019,655700000.0
2007-09-21 15:48:00,1.0019,1.002,1.0019,1.002,566700000.0
2007-09-21 15:49:00,1.002,1.0023,1.002,1.002,334400000.0
2007-09-21 15:50:00,1.002,1.0022,1.002,1.0021,405399999.0
2007-09-21 15:51:00,1.0021,1.00245,1.0021,1.00235,259099996.0
2007-09-21 15:52:00,1.00235,1.0025,1.00235,1.0024,520299996.0
2007-09-21 15:53:00,1.0024,1.0025,1.00225,1.0025,843100003.0
2007-09-21 15:54:00,1.0025,1.0025,1.00225,1.0023,1331000008.0
2007-09-21 15:55:00,1.0023,1.0023,1.00215,1.00215,1796799995.0
2007-09-21 15:56:00,1.0022,1.0024,1.00215,1.0023,738399996.0
2007-09-21 15:57:00,1.0023,1.0024,1.0022,1.0023,868799998.0
2007-09-21 15:58:00,1.0023,1.0024,1.00195,1.002,1345999990.0
2007-09-21 15:59:00,1.002,1.0021,1.002,1.002,636000003.0
2007-09-21 16:00:00,1.002,1.002,1.002,1.002,254899998.0
2007-09-21 16:01:00,1.002,1.00205,1.0019,1.002,115900000.0
2007-09-21 16:02:00,1.002,1.00215,1.0018,1.0018,381100002.0
2007-09-21 16:03:00,1.0018,1.0019,1.00165,1.00165,103700000.0
2007-09-21 16:04:00,1.0017,1.0018,1.00115,1.00115,126775049.0
2007-09-21 16:05:00,1.0012,1.0014,1.00105,1.0013,810900002.0
2007-09-21 16:06:00,1.00125,1.0015,1.0012,1.0012,712700003.0
2007-09-21 16:07:00,1.0012,1.0012,1.0008,1.0008,1325048622.0
2007-09-21 16:08:00,1.0008,1.001,1.0006,1.001,738360002.0
2007-09-21 16:09:00,1.001,1.0011,1.0009,1.0011,805299995.0
2007-09-21 16:10:00,1.00115,1.00115,1.0008,1.0008,859200004.0
2007-09-21 16:11:00,1.0008,1.0009,1.00065,1.0008,587899999.0
2007-09-21 16:12:00,1.0008,1.0009,1.0007,1.0009,436700005.0
2007-09-21 16:13:00,1.00085,1.001,1.0008,1.00085,379500000.0
2007-09-21 16:14:00,1.0009,1.001,1.0007,1.00095,866600000.0
2007-09-21 16:15:00,1.00095,1.001,1.0009,1.001,422499999.0
2007-09-21 16:16:00,1.001,1.0012,1.001,1.0012,444100001.0
2007-09-21 16:17:00,1.0012,1.0013,1.00105,1.0011,515913174.0
2007-09-21 16:18:00,1.0012,1.0013,1.0012,1.0013,236000000.0
2007-09-21 16:19:00,1.0013,1.00155,1.00125,1.00155,717200000.0
2007-09-21 16:20:00,1.00155,1.00155,1.0013,1.0013,449120000.0
2007-09-21 16:21:00,1.0012,1.0012,1.00095,1.001,449560000.0
2007-09-21 16:22:00,1.001,1.0014,1.0009,1.0013,1168200001.0
2007-09-21 16:23:00,1.0013,1.0014,1.0011,1.0012,793599996.0
2007-09-21 16:24:00,1.0012,1.0013,1.00105,1.00105,324500003.0
2007-09-21 16:25:00,1.00105,1.00115,1.00095,1.001,508100003.0
2007-09-21 16:26:00,1.00105,1.0011,1.001,1.00105,226700000.0
2007-09-21 16:27:00,1.0011,1.0014,1.00095,1.00135,519900000.0
2007-09-21 16:28:00,1.00135,1.00135,1.0012,1.0012,216400001.0
2007-09-21 16:29:00,1.0012,1.0012,1.0011,1.0011,262000000.0
2007-09-21 16:30:00,1.0011,1.00115,1.0008,1.0008,175700000.0
2007-09-21 16:31:00,1.0008,1.001,1.0007,1.001,662100002.0
2007-09-21 16:32:00,1.00105,1.0011,1.00085,1.00085,399100001.0
2007-09-21 16:33:00,1.0009,1.001,1.0008,1.00095,679000000.0
2007-09-21 16:34:00,1.00095,1.001,1.0009,1.00095,292700000.0
2007-09-21 16:35:00,1.0009,1.00115,1.00085,1.00115,446400000.0
2007-09-21 16:36:00,1.00115,1.0012,1.00105,1.00115,158300000.0
2007-09-21 16:37:00,1.0012,1.00135,1.00115,1.0013,282700000.0
2007-09-21 16:38:00,1.0012,1.0015,1.0011,1.0015,671100000.0
2007-09-21 16:39:00,1.0015,1.0016,1.00145,1.00145,278300000.0
2007-09-21 16:40:00,1.00145,1.00145,1.00115,1.00125,256500000.0
2007-09-21 16:41:00,1.0013,1.0013,1.00085,1.00095,421100000.0
2007-09-21 16:42:00,1.00095,1.00115,1.00095,1.0011,360499999.0
2007-09-21 16:43:00,1.0011,1.00135,1.0011,1.0012,204600000.0
2007-09-21 16:44:00,1.00115,1.0012,1.00065,1.0008,425599999.0
2007-09-21 16:45:00,1.0008,1.0008,1.0004,1.0005,1328399997.0
2007-09-21 16:46:00,1.0005,1.0006,0.99995,1.00005,1162200001.0
2007-09-21 16:47:00,1.00005,1.0001,0.9999,1.0001,1010899999.0
2007-09-21 16:48:00,1.0001,1.0003,1.0001,1.0002,687300002.0
2007-09-21 16:49:00,1.0002,1.0004,1.0002,1.0004,329300000.0
2007-09-21 16:50:00,1.0004,1.0006,1.00035,1.00035,774199997.0
2007-09-21 16:51:00,1.00035,1.0004,1.0001,1.0003,918900009.0
2007-09-21 16:52:00,1.0003,1.0003,1.0001,1.00015,1257700001.0
2007-09-21 16:53:00,1.00015,1.00015,0.99975,0.99975,477900003.0
2007-09-21 16:54:00,0.9998,0.9998,0.99945,0.9996,1244499994.0
2007-09-21 16:55:00,0.9996,0.9997,0.9995,0.9995,998599997.0
2007-09-21 16:56:00,0.9995,0.9996,0.99945,0.9996,1184300010.0
2007-09-21 16:57:00,0.9996,0.9997,0.99945,0.9997,483500006.0
2007-09-21 16:58:00,0.9997,0.99985,0.9992,0.9994,849799997.0
2007-09-21 16:59:00,0.99935,1.0001,0.9992,0.99995,1956200018.0
2007-09-21 17:00:00,0.99995,1.0002,0.9996,0.99965,1488839995.0
2007-09-21 17:01:00,0.99965,0.9999,0.9996,0.9998,982100000.0
2007-09-21 17:02:00,0.9997,1.0,0.9996,0.9998,645200000.0
2007-09-21 17:03:00,0.9998,0.9999,0.99975,0.99975,520300007.0
2007-09-21 17:04:00,0.99975,0.99995,0.99965,0.9999,262800000.0
2007-09-21 17:05:00,0.9999,1.0003,0.9999,1.0002,657399999.0
2007-09-21 17:06:00,1.0002,1.0004,0.99985,1.0,893500005.0
2007-09-21 17:07:00,1.0,1.0,0.9998,1.0,651300002.0
2007-09-21 17:08:00,1.0,1.0001,0.99995,1.00005,276100000.0
2007-09-21 17:09:00,1.00005,1.00005,1.0,1.0,226600000.0
2007-09-21 17:10:00,1.0,1.0,0.9999,1.0,83000001.0
2007-09-21 17:11:00,1.0,1.0,1.0,1.0,115200000.0
2007-09-21 17:12:00,0.99995,1.0001,0.99995,1.0,523399997.0
2007-09-21 17:13:00,1.0,1.0001,0.99995,1.0,331899998.0
2007-09-21 17:14:00,1.0,1.0,0.9998,0.9998,203099999.0
2007-09-21 17:15:00,0.9998,0.9998,0.9994,0.99955,879599998.0
2007-09-21 17:16:00,0.9996,0.9996,0.99955,0.9996,144600001.0
2007-09-21 17:17:00,0.9996,0.99965,0.9995,0.9996,530800003.0
2007-09-21 17:18:00,0.9995,0.9997,0.9995,0.9996,324099999.0
2007-09-21 17:19:00,0.9996,0.9998,0.9996,0.99965,556400000.0
2007-09-21 17:20:00,0.9997,1.0,0.99965,0.99995,1359300003.0
2007-09-21 17:21:00,0.9999,1.0001,0.9999,0.99995,583200002.0
2007-09-21 17:22:00,0.9999,1.0,0.99985,1.0,509000003.0
2007-09-21 17:23:00,1.0,1.0006,1.0,1.0006,891200000.0
2007-09-21 17:24:00,1.0006,1.0006,1.0002,1.0004,952299996.0
2007-09-21 17:25:00,1.0005,1.0005,1.0002,1.00035,1299300002.0
2007-09-21 17:26:00,1.0003,1.0004,1.00005,1.0003,648300006.0
2007-09-21 17:27:00,1.0003,1.0003,1.00005,1.00015,196600000.0
2007-09-21 17:28:00,1.00015,1.00025,1.0001,1.0002,130900001.0
2007-09-21 17:29:00,1.0002,1.0003,1.0002,1.00025,164799998.0
2007-09-21 17:30:00,1.00025,1.00035,1.0001,1.00025,171100000.0
2007-09-21 17:31:00,1.00025,1.0004,1.0002,1.0003,239600001.0
2007-09-21 17:32:00,1.00025,1.0003,1.0001,1.0002,146700000.0
2007-09-21 17:33:00,1.0002,1.0004,1.0001,1.00025,411800001.0
2007-09-21 17:34:00,1.00025,1.0007,1.0002,1.00055,891599994.0
2007-09-21 17:35:00,1.00055,1.001,1.0004,1.001,731700000.0
2007-09-21 17:36:00,1.00095,1.00105,1.0006,1.0006,644100001.0
2007-09-21 17:37:00,1.0006,1.00075,1.0004,1.0007,783800000.0
2007-09-21 17:38:00,1.0007,1.0012,1.0007,1.0012,421400000.0
2007-09-21 17:39:00,1.00115,1.0012,1.00055,1.0006,1193999995.0
2007-09-21 17:40:00,1.0006,1.0007,1.0003,1.0005,495100000.0
2007-09-21 17:41:00,1.0005,1.00055,1.00045,1.0005,346100000.0
2007-09-21 17:42:00,1.0005,1.0005,1.00045,1.0005,84800000.0
2007-09-21 17:43:00,1.0005,1.0006,1.0005,1.0006,446400002.0
2007-09-21 17:44:00,1.0006,1.0007,1.00035,1.0006,532299999.0
2007-09-21 17:45:00,1.0006,1.0006,1.00035,1.00045,236599999.0
2007-09-21 17:46:00,1.0005,1.0005,1.0003,1.0004,191900000.0
2007-09-21 17:47:00,1.0004,1.0005,1.00025,1.0004,718900001.0
2007-09-21 17:48:00,1.0004,1.0004,1.00025,1.0004,250300000.0
2007-09-21 17:49:00,1.0004,1.00045,1.00035,1.00035,81500000.0
2007-09-21 17:50:00,1.00035,1.00045,1.00035,1.00045,187900000.0
2007-09-21 17:51:00,1.00045,1.0005,1.00035,1.00035,52800000.0
2007-09-21 17:52:00,1.0004,1.00065,1.0004,1.00055,326700001.0
2007-09-21 17:53:00,1.00055,1.00055,1.0003,1.00045,217100000.0
2007-09-21 17:54:00,1.00045,1.0006,1.0004,1.0006,110700000.0
2007-09-21 17:55:00,1.0006,1.00065,1.00045,1.0006,97300000.0
2007-09-21 17:56:00,1.0006,1.0006,1.0006,1.0006,80200000.0
2007-09-21 17:57:00,1.0006,1.00065,1.0006,1.0006,64700000.0
2007-09-21 17:58:00,1.0006,1.0007,1.0004,1.0007,752299926.0
2007-09-21 17:59:00,1.0007,1.0009,1.00065,1.0009,102699280.0
2007-09-21 18:00:00,1.0009,1.0009,1.00045,1.0005,570197123.0
2007-09-21 18:01:00,1.00045,1.00055,1.00045,1.0005,111200000.0
2007-09-21 18:02:00,1.0005,1.00055,1.0,1.0001,571400001.0
2007-09-21 18:03:00,1.00005,1.0001,0.9995,0.99975,964600005.0
2007-09-21 18:04:00,0.99975,0.9999,0.99975,0.9998,504000001.0
2007-09-21 18:05:00,0.9998,0.9998,0.9996,0.99975,389700001.0
2007-09-21 18:06:00,0.9998,0.99995,0.99965,0.99965,744400008.0
2007-09-21 18:07:00,0.9997,0.9999,0.9996,0.9999,178300000.0
2007-09-21 18:08:00,0.99985,0.9999,0.99985,0.9999,52200000.0
2007-09-21 18:09:00,0.99985,0.9999,0.9997,0.9997,167300000.0
2007-09-21 18:10:00,0.99965,1.0001,0.99965,1.0001,161900000.0
2007-09-21 18:11:00,1.0001,1.0001,0.9999,1.0,78100000.0
2007-09-21 18:12:00,1.0,1.0,0.9999,0.9999,61500000.0
2007-09-21 18:13:00,0.99995,0.99995,0.9998,0.9998,83299999.0
2007-09-21 18:14:00,0.9998,0.99985,0.9998,0.99985,89100001.0
2007-09-21 18:15:00,0.99985,1.0,0.9998,0.9998,166899998.0
2007-09-21 18:16:00,0.9998,0.99995,0.99975,0.99975,254700000.0
2007-09-21 18:17:00,0.9998,0.99985,0.99965,0.99965,285500000.0
2007-09-21 18:18:00,0.9997,0.9997,0.9991,0.9993,440400004.0
2007-09-21 18:19:00,0.9993,0.9993,0.99685,0.99735,1991600011.0
2007-09-21 18:20:00,0.9973,0.9975,0.9965,0.9965,1956499992.0
2007-09-21 18:21:00,0.9964,0.9968,0.9958,0.9968,982999997.0
2007-09-21 18:22:00,0.9969,0.9974,0.9969,0.9972,982999997.0
2007-09-21 18:23:00,0.9972,0.9974,0.99715,0.9972,982999997.0
2007-09-21 18:24:00,0.9972,0.9977,0.9972,0.99755,887500002.0
2007-09-21 18:25:00,0.9976,0.9977,0.9973,0.9975,624600003.0
2007-09-21 18:26:00,0.9975,0.9975,0.9973,0.9973,357100000.0
2007-09-21 18:27:00,0.9973,0.9975,0.9972,0.9975,916600001.0
2007-09-21 18:28:00,0.9975,0.9977,0.9975,0.9976,286000001.0
2007-09-21 18:29:00,0.9976,0.9976,0.99755,0.99755,85100000.0
2007-09-21 18:30:00,0.9976,0.99785,0.99755,0.9977,691200000.0
2007-09-21 18:31:00,0.9977,0.9978,0.99765,0.9978,531100000.0
2007-09-21 18:32:00,0.9978,0.9978,0.99755,0.9977,265099999.0
2007-09-21 18:33:00,0.9977,0.9977,0.99755,0.99765,218900000.0
2007-09-21 18:34:00,0.9977,0.99785,0.99765,0.9978,242500000.0
2007-09-21 18:35:00,0.9978,0.9982,0.9977,0.998,707299999.0
2007-09-21 18:36:00,0.99795,0.9984,0.99795,0.9981,767399999.0
2007-09-21 18:37:00,0.9981,0.9983,0.9981,0.9981,306600000.0
2007-09-21 18:38:00,0.9981,0.99815,0.99805,0.9981,107400000.0
2007-09-21 18:39:00,0.99805,0.99805,0.99785,0.9979,256200000.0
2007-09-21 18:40:00,0.9979,0.9979,0.99765,0.9978,130100000.0
2007-09-21 18:41:00,0.9978,0.998,0.99735,0.99775,613800000.0
2007-09-21 18:42:00,0.99775,0.99795,0.9977,0.99775,440399999.0
2007-09-21 18:43:00,0.9978,0.9978,0.9977,0.9978,264400000.0
2007-09-21 18:44:00,0.9978,0.9978,0.9978,0.9978,107300000.0
2007-09-21 18:45:00,0.9978,0.9978,0.99755,0.99765,200200000.0
2007-09-21 18:46:00,0.9977,0.9979,0.9977,0.9979,544900000.0
2007-09-21 18:47:00,0.9979,0.9981,0.9979,0.9981,289100000.0
2007-09-21 18:48:00,0.9981,0.9981,0.99785,0.998,433699999.0
2007-09-21 18:49:00,0.998,0.9981,0.99795,0.99795,155700000.0
2007-09-21 18:50:00,0.99795,0.998,0.99795,0.998,191500000.0
2007-09-21 18:51:00,0.998,0.998,0.9979,0.9979,190299997.0
2007-09-21 18:52:00,0.9979,0.998,0.9979,0.99795,115599996.0
2007-09-21 18:53:00,0.99795,0.99795,0.99785,0.9979,184600000.0
2007-09-21 18:54:00,0.9979,0.9979,0.9978,0.9979,236499999.0
2007-09-21 18:55:00,0.9979,0.9979,0.99785,0.99785,65800000.0
2007-09-21 18:56:00,0.99785,0.9979,0.99785,0.9979,219900000.0
2007-09-21 18:57:00,0.9979,0.9979,0.99775,0.99775,225900000.0
2007-09-21 18:58:00,0.99775,0.9978,0.99755,0.99755,346300002.0
2007-09-21 18:59:00,0.99755,0.99755,0.997,0.9972,760100001.0
2007-09-21 19:00:00,0.9972,0.9973,0.9971,0.9971,711600000.0
2007-09-21 19:01:00,0.9971,0.9972,0.99705,0.9972,403899993.0
2007-09-21 19:02:00,0.9972,0.9972,0.9971,0.9971,427100000.0
2007-09-21 19:03:00,0.9971,0.9975,0.9971,0.9975,443700000.0
2007-09-21 19:04:00,0.9975,0.9975,0.9975,0.9975,9600000.0
2007-09-21 19:05:00,0.9975,0.9975,0.9973,0.9973,199400000.0
2007-09-21 19:06:00,0.9973,0.9976,0.9973,0.9973,548899998.0
2007-09-21 19:07:00,0.99735,0.9975,0.9973,0.9975,239300000.0
2007-09-21 19:08:00,0.9975,0.9975,0.9974,0.9975,341599999.0
2007-09-21 19:09:00,0.9975,0.9976,0.9975,0.9976,101400000.0
2007-09-21 19:10:00,0.9976,0.9976,0.9975,0.9975,54800000.0
2007-09-21 19:11:00,0.99755,0.9977,0.9974,0.9977,672900003.0
2007-09-21 19:12:00,0.9977,0.9977,0.99755,0.9977,239799998.0
2007-09-21 19:13:00,0.9977,0.9983,0.9977,0.998,761999997.0
2007-09-21 19:14:00,0.998,0.9981,0.9979,0.99795,651300000.0
2007-09-21 19:15:00,0.99795,0.998,0.9979,0.998,152500000.0
2007-09-21 19:16:00,0.998,0.9981,0.998,0.9981,92300000.0
2007-09-21 19:17:00,0.9981,0.9984,0.99805,0.99815,377299998.0
2007-09-21 19:18:00,0.99815,0.9982,0.99805,0.99815,206200000.0
2007-09-21 19:19:00,0.99815,0.9985,0.9981,0.99835,827600002.0
2007-09-21 19:20:00,0.9984,0.99855,0.9981,0.9983,583296081.0
2007-09-21 19:21:00,0.9983,0.9984,0.9983,0.9983,182100000.0
2007-09-21 19:22:00,0.9983,0.99865,0.9983,0.99865,409000000.0
2007-09-21 19:23:00,0.9986,0.99865,0.99855,0.9986,170602000.0
2007-09-21 19:24:00,0.9986,0.99865,0.9986,0.99865,7902000.0
2007-09-21 19:25:00,0.99865,0.99865,0.9981,0.9981,537199999.0
2007-09-21 19:26:00,0.9981,0.9984,0.99805,0.99825,244200002.0
2007-09-21 19:27:00,0.9982,0.9982,0.9981,0.9981,196400000.0
2007-09-21 19:28:00,0.9982,0.9982,0.9981,0.9981,121896754.0
2007-09-21 19:29:00,0.9981,0.9981,0.9981,0.9981,12200000.0
2007-09-21 19:30:00,0.9981,0.9982,0.9981,0.9982,41000000.0
2007-09-21 19:31:00,0.9982,0.9982,0.99815,0.9982,45700000.0
2007-09-21 19:32:00,0.9982,0.9984,0.99815,0.9984,390499999.0
2007-09-21 19:33:00,0.99835,0.9986,0.99835,0.9985,168800000.0
2007-09-21 19:34:00,0.9987,0.99875,0.99855,0.99875,206899999.0
2007-09-21 19:35:00,0.9988,0.9988,0.9986,0.99865,110600000.0
2007-09-21 19:36:00,0.99865,0.99865,0.9984,0.9985,210900000.0
2007-09-21 19:37:00,0.9985,0.9985,0.99845,0.99845,41600000.0
2007-09-21 19:38:00,0.9985,0.99865,0.9984,0.99855,303800000.0
2007-09-21 19:39:00,0.9986,0.9988,0.99855,0.99875,178499998.0
2007-09-21 19:40:00,0.99865,0.9988,0.99865,0.9988,283000001.0
2007-09-21 19:41:00,0.9988,0.999,0.9988,0.999,175500000.0
2007-09-21 19:42:00,0.999,0.99905,0.99875,0.99905,1050099997.0
2007-09-21 19:43:00,0.99905,0.9993,0.99895,0.9992,1406999997.0
2007-09-21 19:44:00,0.9992,0.9995,0.9989,0.9991,1193700001.0
2007-09-21 19:45:00,0.9991,0.9993,0.9991,0.9993,508099997.0
2007-09-21 19:46:00,0.9993,0.9994,0.99925,0.9993,331300000.0
2007-09-21 19:47:00,0.9993,0.9993,0.9992,0.9992,168600000.0
2007-09-21 19:48:00,0.9992,0.9993,0.9992,0.9993,455400000.0
2007-09-21 19:49:00,0.9993,0.9993,0.9992,0.9992,123900000.0
2007-09-21 19:50:00,0.9992,0.9993,0.9992,0.99925,88200001.0
2007-09-21 19:51:00,0.9993,0.9995,0.9993,0.99935,82300000.0
2007-09-21 19:52:00,0.99935,0.99935,0.9993,0.9993,53100000.0
2007-09-21 19:53:00,0.99935,0.9994,0.9993,0.99935,16500000.0
2007-09-21 19:54:00,0.99935,0.99965,0.9993,0.9994,153200000.0
2007-09-21 19:55:00,0.99935,0.9995,0.99925,0.9993,682900002.0
2007-09-21 19:56:00,0.9994,0.9999,0.9993,0.9999,287500001.0
2007-09-21 19:57:00,0.9999,0.99995,0.9997,0.9997,586500004.0
2007-09-21 19:58:00,0.9997,0.9997,0.99965,0.99965,201800000.0
2007-09-21 19:59:00,0.99965,0.99965,0.9996,0.9996,97500001.0
2007-09-21 20:00:00,0.9996,0.9996,0.9995,0.9996,83599999.0
2007-09-21 20:01:00,0.9996,0.9996,0.99945,0.99955,216200001.0
2007-09-21 20:02:00,0.9995,0.9996,0.9995,0.9995,318200001.0
2007-09-21 20:03:00,0.9995,0.9995,0.9995,0.9995,108500000.0
2007-09-21 20:04:00,0.9995,0.9995,0.9994,0.9994,265800000.0
2007-09-21 20:05:00,0.9994,0.9994,0.9994,0.9994,76000000.0
2007-09-21 20:06:00,0.9994,0.9994,0.9994,0.9994,53600000.0
2007-09-21 20:07:00,0.9994,0.9994,0.9994,0.9994,52000000.0
2007-09-21 20:08:00,0.9994,0.9994,0.9994,0.9994,11200000.0
2007-09-21 20:09:00,0.9994,0.9994,0.9994,0.9994,16800000.0
2007-09-21 20:10:00,0.9994,0.9994,0.9994,0.9994,12000000.0
2007-09-21 20:11:00,0.9994,0.9994,0.9994,0.9994,299800004.0
2007-09-21 20:12:00,0.9994,0.9994,0.9994,0.9994,250400000.0
2007-09-21 20:13:00,0.9994,0.9994,0.9994,0.9994,28000000.0
2007-09-21 20:14:00,0.9994,0.9995,0.99935,0.9995,164200000.0
2007-09-21 20:15:00,0.9995,0.99955,0.9995,0.99955,132400001.0
2007-09-21 20:16:00,0.99955,0.9999,0.9995,0.9997,691400000.0
2007-09-21 20:17:00,0.9997,0.9999,0.9997,0.9998,300599998.0
2007-09-21 20:18:00,0.9998,0.99995,0.9998,0.9998,322399999.0
2007-09-21 20:19:00,0.9998,0.9998,0.99965,0.99965,601799995.0
2007-09-21 20:20:00,0.9998,0.9998,0.9998,0.9998,8800000.0
2007-09-21 20:21:00,0.9998,0.9999,0.99975,0.9999,296500003.0
2007-09-21 20:22:00,0.9999,0.9999,0.9998,0.9998,113300001.0
2007-09-21 20:23:00,0.9998,0.9998,0.9997,0.9997,213000000.0
2007-09-21 20:24:00,0.99965,0.9997,0.9996,0.9996,383999999.0
2007-09-21 20:25:00,0.9996,0.9996,0.99935,0.9995,339099999.0
2007-09-21 20:26:00,0.9995,0.9995,0.9995,0.9995,120700000.0
2007-09-21 20:27:00,0.9995,0.9995,0.9994,0.9995,364100001.0
2007-09-21 20:28:00,0.9995,0.9995,0.9995,0.9995,38400000.0
2007-09-21 20:29:00,0.9995,0.9995,0.9995,0.9995,19200000.0
2007-09-21 20:30:00,0.9995,0.9996,0.9995,0.9995,34200000.0
2007-09-21 20:31:00,0.9995,0.9995,0.9995,0.9995,4800000.0
2007-09-21 20:32:00,0.9995,0.9997,0.9995,0.9997,67100000.0
2007-09-21 20:33:00,0.9997,0.9998,0.9997,0.9998,25700000.0
2007-09-21 20:34:00,0.9998,0.9998,0.9997,0.9998,75200000.0
2007-09-21 20:35:00,0.9998,0.9998,0.9997,0.9997,8300000.0
2007-09-21 20:36:00,0.9997,0.99975,0.99965,0.99975,13000000.0
2007-09-21 20:37:00,0.99975,1.0004,0.99975,1.0004,495499999.0
2007-09-21 20:38:00,1.0004,1.0007,1.0003,1.0006,943700002.0
2007-09-21 20:39:00,1.00065,1.00075,1.00055,1.0007,104000000.0
2007-09-21 20:40:00,1.0007,1.0009,1.00055,1.0008,543000003.0
2007-09-21 20:41:00,1.00075,1.00075,1.0006,1.0006,161500002.0
2007-09-21 20:42:00,1.0006,1.0006,1.00025,1.0003,301800000.0
2007-09-21 20:43:00,1.00025,1.00025,1.0001,1.00015,306000003.0
2007-09-21 20:44:00,1.0002,1.00025,1.0002,1.00025,30200000.0
2007-09-21 20:45:00,1.0002,1.0002,1.0002,1.0002,25400000.0
2007-09-21 20:46:00,1.0001,1.0002,1.0,1.0002,273400000.0
2007-09-21 20:47:00,1.0002,1.0003,1.0002,1.0002,276700000.0
2007-09-21 20:48:00,1.0002,1.0003,1.00015,1.00015,67900000.0
2007-09-21 20:49:00,1.00015,1.0002,1.00015,1.00015,37000000.0
2007-09-21 20:50:00,1.0002,1.0002,1.0001,1.0002,163699999.0
2007-09-21 20:51:00,1.0002,1.00025,1.0002,1.00025,136300000.0
2007-09-21 20:52:00,1.0002,1.0002,1.0,1.00005,70700000.0
2007-09-21 20:53:00,1.00005,1.00015,1.00005,1.00015,15500000.0
2007-09-21 20:54:00,1.0002,1.00025,1.00005,1.00005,13700000.0
2007-09-21 20:55:00,1.0,1.0001,1.0,1.0001,37300000.0
2007-09-21 20:56:00,1.0001,1.0001,1.0001,1.0001,119200000.0
2007-09-21 20:57:00,1.0001,1.00025,1.0001,1.00025,135600000.0
2007-09-21 20:58:00,1.00025,1.0004,1.0002,1.00035,112400000.0
2007-09-21 20:59:00,1.00035,1.00055,1.00035,1.0004,157500000.0
2007-09-21 21:00:00,1.0004,1.00045,1.00035,1.00035,36200000.0
2007-09-21 21:01:00,1.0005,1.0005,1.0004,1.0005,73900000.0
2007-09-21 21:02:00,1.00035,1.0005,1.0003,1.00035,63400000.0
2007-09-21 21:03:00,1.00035,1.00055,1.00035,1.00055,41000000.0
2007-09-21 21:04:00,1.00055,1.00055,1.00055,1.00055,14900000.0
2007-09-21 21:05:00,1.00055,1.00055,1.00045,1.00055,21500000.0
2007-09-21 21:06:00,1.00055,1.00065,1.00055,1.00065,27000000.0
2007-09-21 21:07:00,1.00065,1.00065,1.0003,1.0003,49200000.0
2007-09-21 21:08:00,1.00035,1.00035,1.00035,1.00035,3200000.0
2007-09-21 21:09:00,1.0004,1.00045,1.0004,1.00045,22800000.0
2007-09-21 21:10:00,1.00045,1.00045,1.0004,1.0004,37000000.0
2007-09-21 21:11:00,1.00045,1.00045,1.0004,1.00045,24700000.0
2007-09-21 21:12:00,1.00045,1.00045,1.00045,1.00045,3100000.0
2007-09-21 21:13:00,1.00045,1.00055,1.00045,1.00055,5300000.0
2007-09-21 21:14:00,1.0005,1.0005,1.0004,1.00045,30600000.0
2007-09-21 21:15:00,1.00045,1.00045,1.00045,1.00045,16100000.0
2007-09-21 21:16:00,1.0004,1.00045,1.00035,1.00035,26900000.0
2007-09-21 21:17:00,1.00035,1.00035,1.00025,1.00025,31600000.0
2007-09-21 21:18:00,1.00025,1.00035,1.00025,1.0003,62800000.0
2007-09-21 21:19:00,1.0003,1.0003,1.0003,1.0003,9600000.0
2007-09-21 21:20:00,1.00025,1.00045,1.00025,1.0003,78800000.0
2007-09-21 21:21:00,1.00015,1.00015,1.0,1.00015,121900000.0
2007-09-21 21:22:00,1.0003,1.0003,1.00025,1.00025,4800000.0
2007-09-21 21:23:00,1.0003,1.0003,1.00015,1.0002,138400001.0
2007-09-21 21:24:00,1.00015,1.00025,1.00015,1.00025,56800000.0
2007-09-21 21:25:00,1.00025,1.00025,1.00025,1.00025,1200000.0
2007-09-21 21:26:00,1.00025,1.0005,1.00025,1.0005,48800000.0
2007-09-21 21:27:00,1.0005,1.0007,1.0003,1.0007,143600002.0
2007-09-21 21:28:00,1.0006,1.0006,1.00035,1.0005,6600000.0
2007-09-21 21:29:00,1.0005,1.00055,1.00045,1.00045,6800000.0
2007-09-21 21:30:00,1.0005,1.0005,1.0005,1.0005,32800000.0
2007-09-21 21:31:00,1.0005,1.0005,1.0005,1.0005,14800000.0
2007-09-21 21:32:00,1.0005,1.00065,1.0005,1.00065,35200000.0
2007-09-21 21:33:00,1.00065,1.00065,1.00065,1.00065,4800000.0
2007-09-21 21:34:00,1.0006,1.00065,1.0006,1.00065,15200000.0
2007-09-21 21:35:00,1.0006,1.0006,1.0005,1.0005,14400000.0
2007-09-21 21:36:00,1.0005,1.0005,1.0005,1.0005,6100000.0
2007-09-21 21:37:00,1.0005,1.0006,1.00045,1.0006,53100000.0
2007-09-21 21:38:00,1.0006,1.0006,1.0006,1.0006,1800000.0
2007-09-21 21:39:00,1.0006,1.0006,1.00045,1.0006,58400000.0
2007-09-21 21:40:00,1.0006,1.0006,1.00055,1.00055,3000000.0
2007-09-21 21:41:00,1.0006,1.0006,1.00055,1.00055,800000.0
2007-09-21 21:42:00,1.00055,1.00055,1.00055,1.00055,5400000.0
2007-09-21 21:43:00,1.00055,1.00055,1.0005,1.00055,43800000.0
2007-09-21 21:44:00,1.00055,1.00055,1.00055,1.00055,1800000.0
2007-09-21 21:45:00,1.00055,1.0006,1.0005,1.0006,25100000.0
2007-09-21 21:46:00,1.0007,1.0007,1.0007,1.0007,2200000.0
2007-09-21 21:47:00,1.0007,1.0007,1.0007,1.0007,35300000.0
2007-09-21 21:48:00,1.0007,1.0008,1.0006,1.0007,359899999.0
2007-09-21 21:49:00,1.0007,1.0007,1.00065,1.00065,28100000.0
2007-09-21 21:50:00,1.0007,1.0007,1.0007,1.0007,5500000.0
2007-09-21 21:51:00,1.0007,1.00085,1.00065,1.00075,85500000.0
2007-09-21 21:52:00,1.00075,1.00075,1.00065,1.0007,42600000.0
2007-09-21 21:53:00,1.0007,1.00075,1.0005,1.0007,169100000.0
2007-09-21 21:54:00,1.0007,1.0007,1.00065,1.0007,90100000.0
2007-09-21 21:55:00,1.0007,1.0007,1.00045,1.00055,57800000.0
2007-09-21 21:56:00,1.0006,1.0006,1.00055,1.00055,7300000.0
2007-09-21 21:57:00,1.00055,1.0009,1.00055,1.00085,75700000.0
2007-09-21 21:58:00,1.0009,1.0009,1.00085,1.0009,4500000.0
2007-09-21 21:59:00,1.0009,1.0009,1.00065,1.0007,58900000.0
2007-09-21 22:00:00,1.00065,1.0008,1.00065,1.0007,13500000.0
2007-09-21 22:01:00,1.0007,1.0008,1.0007,1.0008,53100000.0
2007-09-21 22:02:00,1.0008,1.00085,1.0008,1.0008,12700000.0
2007-09-21 22:03:00,1.00085,1.001,1.00085,1.001,33200000.0
2007-09-21 22:04:00,1.001,1.001,1.001,1.001,4200000.0
2007-09-21 22:05:00,1.001,1.00115,1.00095,1.00115,41900000.0
2007-09-21 22:06:00,1.0012,1.0013,1.0012,1.0012,23300000.0
2007-09-21 22:07:00,1.0012,1.0012,1.0011,1.0011,112799998.0
2007-09-21 22:08:00,1.0011,1.0011,1.0011,1.0011,28400000.0
2007-09-21 22:09:00,1.0011,1.0011,1.00105,1.00105,1400000.0
2007-09-21 22:10:00,1.00094,1.00099,1.00094,1.00099,32800000.0
2007-09-21 22:11:00,1.00075,1.00075,1.00065,1.00075,40800000.0
2007-09-21 22:12:00,1.00105,1.00105,1.0008,1.0008,152600001.0
2007-09-21 22:13:00,1.0008,1.00085,1.00075,1.00075,130399999.0
2007-09-21 22:14:00,1.0008,1.0008,1.0006,1.00065,87400000.0
2007-09-21 22:15:00,1.00065,1.0008,1.00055,1.0007,119400000.0
2007-09-21 22:16:00,1.00075,1.0008,1.0007,1.0008,57400000.0
2007-09-21 22:17:00,1.0008,1.001,1.0007,1.001,148000000.0
2007-09-21 22:18:00,1.001,1.001,1.0008,1.001,47600000.0
2007-09-21 22:19:00,1.001,1.001,1.0007,1.0008,187300002.0
2007-09-21 22:20:00,1.0008,1.0008,1.0007,1.0008,57700000.0
2007-09-21 22:21:00,1.00075,1.00075,1.00055,1.0007,149500002.0
2007-09-21 22:22:00,1.00065,1.0007,1.0006,1.0006,23400000.0
2007-09-21 22:23:00,1.0006,1.0006,1.0006,1.0006,19200000.0
2007-09-21 22:24:00,1.0006,1.0006,1.0006,1.0006,22700000.0
2007-09-21 22:25:00,1.0007,1.0007,1.0006,1.0006,61100000.0
2007-09-21 22:26:00,1.0006,1.0008,1.0006,1.00075,183300000.0
2007-09-21 22:27:00,1.0008,1.0008,1.0008,1.0008,12800000.0
2007-09-21 22:28:00,1.0008,1.0008,1.0008,1.0008,8000000.0
2007-09-21 22:29:00,1.0008,1.0008,1.0007,1.00075,96300000.0
2007-09-21 22:30:00,1.00075,1.0008,1.0007,1.0007,26200000.0
2007-09-21 22:31:00,1.0007,1.0008,1.0007,1.0008,34800000.0
2007-09-21 22:32:00,1.0008,1.0008,1.0007,1.0008,18000000.0
2007-09-21 22:33:00,1.0008,1.0008,1.0008,1.0008,12000000.0
2007-09-21 22:34:00,1.0008,1.0008,1.0006,1.00075,236800000.0
2007-09-21 22:35:00,1.00075,1.0008,1.00055,1.0008,266500001.0
2007-09-21 22:36:00,1.0008,1.0008,1.00055,1.0007,200300001.0
2007-09-21 22:37:00,1.0008,1.0008,1.0007,1.0007,44900000.0
2007-09-21 22:38:00,1.0007,1.001,1.0007,1.001,66899999.0
2007-09-21 22:39:00,1.001,1.001,1.001,1.001,7200000.0
2007-09-21 22:40:00,1.001,1.001,1.001,1.001,20000000.0
2007-09-21 22:41:00,1.001,1.0011,1.001,1.0011,21400000.0
2007-09-21 22:42:00,1.001,1.001,1.0007,1.0008,286799999.0
2007-09-21 22:43:00,1.0008,1.0009,1.00055,1.0007,88500000.0
2007-09-21 22:44:00,1.0007,1.0009,1.0007,1.0007,151999996.0
2007-09-21 22:45:00,1.0007,1.0008,1.0007,1.0007,71300000.0
2007-09-21 22:46:00,1.0007,1.0008,1.0006,1.0007,50400000.0
2007-09-21 22:47:00,1.00055,1.00055,1.00055,1.00055,8000000.0
2007-09-21 22:48:00,1.00055,1.0006,1.00055,1.0006,10400000.0
2007-09-21 22:49:00,1.0006,1.0006,1.00055,1.00055,24200000.0
2007-09-21 22:50:00,1.0006,1.0007,1.0004,1.00055,104799996.0
2007-09-21 22:51:00,1.00055,1.00055,1.00055,1.00055,9600000.0
2007-09-21 22:52:00,1.00055,1.00055,1.0004,1.0004,32000000.0
2007-09-21 22:53:00,1.0004,1.00045,1.00015,1.00015,60000000.0
2007-09-21 22:54:00,1.00015,1.00025,1.0001,1.00025,33500000.0
2007-09-21 22:55:00,1.0002,1.0002,0.9999,1.0,49600000.0
2007-09-21 22:56:00,0.99995,1.0,0.9999,0.9999,67200000.0
2007-09-21 22:57:00,0.9999,1.0,0.9999,1.0,42300000.0
2007-09-21 22:58:00,1.0,1.0004,1.0,1.0004,90299999.0
2007-09-21 22:59:00,1.0004,1.0005,1.0001,1.0003,68600000.0
2007-09-24 00:04:00,0.9995,0.9995,0.9994,0.9994,66400000.0
2007-09-24 00:05:00,0.9995,0.9995,0.9994,0.9994,66400000.0
2007-09-24 00:06:00,0.9991,0.9993,0.9987,0.9987,66400000.0
2007-09-24 00:07:00,0.999,0.999,0.9989,0.9989,66400000.0
2007-09-24 00:08:00,0.999,0.999,0.9988,0.9989,66400000.0
2007-09-24 00:09:00,0.999,0.999,0.999,0.999,66400000.0
2007-09-24 00:10:00,0.9991,0.9991,0.9991,0.9991,66400000.0
2007-09-24 00:12:00,0.999,0.9991,0.999,0.9991,66400000.0
2007-09-24 00:13:00,0.9989,0.9991,0.9989,0.999,66400000.0
2007-09-24 00:14:00,0.9992,0.9992,0.999,0.999,66400000.0
2007-09-24 00:15:00,0.9991,0.9991,0.9991,0.9991,66400000.0
2007-09-24 00:17:00,0.9989,0.9989,0.9988,0.9989,66400000.0
2007-09-24 00:18:00,0.9991,0.9991,0.9989,0.9989,66400000.0
2007-09-24 00:19:00,0.9988,0.9989,0.9988,0.9989,66400000.0
2007-09-24 00:20:00,0.9988,0.9988,0.9986,0.9987,66400000.0
2007-09-24 00:21:00,0.9986,0.9987,0.9984,0.9986,66400000.0
2007-09-24 00:22:00,0.9985,0.9985,0.9985,0.9985,66400000.0
2007-09-24 00:23:00,0.9984,0.9985,0.9984,0.9985,66400000.0
2007-09-24 00:24:00,0.9986,0.9986,0.9984,0.9985,66400000.0
2007-09-24 00:25:00,0.9984,0.9986,0.9984,0.9986,66400000.0
2007-09-24 00:27:00,0.9985,0.9985,0.9985,0.9985,66400000.0
2007-09-24 00:28:00,0.9984,0.9985,0.9983,0.9983,66400000.0
2007-09-24 00:29:00,0.9984,0.9984,0.9984,0.9984,66400000.0
2007-09-24 00:30:00,0.9982,0.9982,0.998,0.9981,66400000.0
2007-09-24 00:31:00,0.9982,0.9982,0.9981,0.9981,66400000.0
2007-09-24 00:32:00,0.998,0.998,0.998,0.998,66400000.0
2007-09-24 00:33:00,0.9981,0.9981,0.9981,0.9981,66400000.0
2007-09-24 00:38:00,0.9982,0.9982,0.9981,0.9982,66400000.0
2007-09-24 00:39:00,0.9983,0.9984,0.9982,0.9984,66400000.0
2007-09-24 00:40:00,0.9985,0.9988,0.9985,0.9988,66400000.0
2007-09-24 00:41:00,0.9989,0.9989,0.9989,0.9989,66400000.0
2007-09-24 00:44:00,0.999,0.999,0.999,0.999,66400000.0
2007-09-24 00:45:00,0.9989,0.9989,0.9989,0.9989,66400000.0
2007-09-24 00:46:00,0.9988,0.9988,0.9987,0.9988,66400000.0
2007-09-24 00:47:00,0.9987,0.9987,0.9987,0.9987,66400000.0
2007-09-24 00:48:00,0.9988,0.9989,0.9988,0.9989,66400000.0
2007-09-24 00:49:00,0.9988,0.9989,0.9988,0.9989,66400000.0
2007-09-24 00:50:00,0.9988,0.9988,0.9988,0.9988,66400000.0
2007-09-24 00:52:00,0.9989,0.9989,0.9988,0.9988,66400000.0
2007-09-24 00:57:00,0.9987,0.9987,0.9987,0.9987,66400000.0
2007-09-24 00:58:00,0.9988,0.9988,0.9988,0.9988,66400000.0
2007-09-24 00:59:00,0.9989,0.9989,0.9988,0.9988,66400000.0
2007-09-24 01:02:00,0.9986,0.9988,0.9986,0.9988,66400000.0
2007-09-24 01:03:00,0.9987,0.9987,0.9987,0.9987,66400000.0
2007-09-24 01:06:00,0.9986,0.9987,0.9986,0.9987,66400000.0
2007-09-24 01:08:00,0.9986,0.9986,0.9986,0.9986,66400000.0
2007-09-24 01:11:00,0.9987,0.9987,0.9986,0.9986,66400000.0
2007-09-24 01:14:00,0.9987,0.9988,0.9986,0.9988,66400000.0
2007-09-24 01:22:00,0.9987,0.9988,0.9987,0.9988,66400000.0
2007-09-24 01:23:00,0.9987,0.999,0.9987,0.999,66400000.0
2007-09-24 01:32:00,0.9989,0.9989,0.9987,0.9989,66400000.0
2007-09-24 01:34:00,0.9988,0.9988,0.9988,0.9988,66400000.0
2007-09-24 01:35:00,0.9987,0.9988,0.9987,0.9988,66400000.0
2007-09-24 01:43:00,0.9989,0.9989,0.9989,0.9989,66400000.0
2007-09-24 01:44:00,0.9988,0.9988,0.9988,0.9988,66400000.0
2007-09-24 01:46:00,0.9987,0.9987,0.9984,0.9985,66400000.0
2007-09-24 01:47:00,0.9986,0.9986,0.9986,0.9986,66400000.0
2007-09-24 01:48:00,0.9985,0.9985,0.9984,0.9984,66400000.0
2007-09-24 01:49:00,0.9985,0.9985,0.9984,0.9984,66400000.0
2007-09-24 01:51:00,0.9985,0.9985,0.9985,0.9985,66400000.0
2007-09-24 01:55:00,0.9984,0.9984,0.9984,0.9984,66400000.0
2007-09-24 01:56:00,0.9985,0.9987,0.9985,0.9986,66400000.0
2007-09-24 02:00:00,0.9986,0.9986,0.9986,0.9986,66400000.0
2007-09-24 02:01:00,0.9986,0.9986,0.9986,0.9986,92000000.0
2007-09-24 02:02:00,0.9986,0.9986,0.99855,0.9986,57600000.0
2007-09-24 02:03:00,0.99852,0.99863,0.99826,0.99852,32800000.0
2007-09-24 02:04:00,0.9987,0.9987,0.9987,0.9987,300000000.0
2007-09-24 02:05:00,0.9987,0.9987,0.9987,0.9987,178000000.0
2007-09-24 02:06:00,0.9987,0.9987,0.9986,0.99865,297200000.0
2007-09-24 02:07:00,0.99865,0.9989,0.99855,0.99855,102000000.0
2007-09-24 02:08:00,0.9986,0.9986,0.9986,0.9986,85200000.0
2007-09-24 02:09:00,0.9986,0.9986,0.9986,0.9986,10800000.0
2007-09-24 02:10:00,0.9986,0.9986,0.9986,0.9986,102000000.0
2007-09-24 02:11:00,0.99857,0.99858,0.9982,0.9982,53600000.0
2007-09-24 02:12:00,0.9987,0.9987,0.9987,0.9987,5800000.0
2007-09-24 02:13:00,0.9987,0.9987,0.9987,0.9987,36000000.0
2007-09-24 02:14:00,0.9986,0.9986,0.9986,0.9986,14400000.0
2007-09-24 02:15:00,0.9986,0.9986,0.9986,0.9986,87200000.0
2007-09-24 02:16:00,0.9986,0.9986,0.99855,0.99855,80100000.0
2007-09-24 02:17:00,0.9986,0.9986,0.99855,0.99855,119199999.0
2007-09-24 02:18:00,0.9986,0.9986,0.9986,0.9986,50400000.0
2007-09-24 02:19:00,0.9986,0.9986,0.99855,0.9986,33900000.0
2007-09-24 02:20:00,0.9986,0.9986,0.9986,0.9986,86400000.0
2007-09-24 02:21:00,0.9986,0.99865,0.9986,0.9986,54800001.0
2007-09-24 02:22:00,0.9986,0.99875,0.9984,0.9984,217100004.0
2007-09-24 02:23:00,0.9985,0.9985,0.9985,0.9985,100400000.0
2007-09-24 02:24:00,0.9986,0.9986,0.9986,0.9986,22400000.0
2007-09-24 02:25:00,0.9986,0.9986,0.9986,0.9986,20800000.0
2007-09-24 02:26:00,0.9986,0.9986,0.9986,0.9986,20800000.0
2007-09-24 02:27:00,0.9986,0.9987,0.9986,0.9987,12800000.0
2007-09-24 02:28:00,0.9986,0.9987,0.9986,0.9987,27200000.0
2007-09-24 02:29:00,0.9986,0.99865,0.9985,0.9985,77200000.0
2007-09-24 02:30:00,0.9985,0.9985,0.99845,0.9985,276400000.0
2007-09-24 02:31:00,0.9985,0.9985,0.99845,0.9985,354900004.0
2007-09-24 02:32:00,0.9985,0.9986,0.9985,0.9986,204000006.0
2007-09-24 02:33:00,0.9986,0.9986,0.9986,0.9986,36800000.0
2007-09-24 02:34:00,0.9986,0.9986,0.99855,0.9986,52000000.0
2007-09-24 02:35:00,0.9986,0.9986,0.9986,0.9986,55200000.0
2007-09-24 02:36:00,0.9985,0.9985,0.9985,0.9985,102800001.0
2007-09-24 02:37:00,0.9985,0.9985,0.9985,0.9985,44800000.0
2007-09-24 02:38:00,0.9985,0.9986,0.9985,0.9985,143600003.0
2007-09-24 02:39:00,0.9985,0.9985,0.99825,0.9983,143900001.0
2007-09-24 02:40:00,0.9983,0.9984,0.9983,0.9984,73600000.0
2007-09-24 02:41:00,0.9984,0.9984,0.99835,0.99835,10800000.0
2007-09-24 02:42:00,0.9984,0.9984,0.9984,0.9984,2000000.0
2007-09-24 02:43:00,0.99834,0.99834,0.99814,0.99826,120500000.0
2007-09-24 02:44:00,0.9984,0.9984,0.9983,0.9983,35800000.0
2007-09-24 02:45:00,0.99815,0.9983,0.99815,0.99825,21000000.0
2007-09-24 02:46:00,0.99809,0.99824,0.99809,0.9981,23700000.0
2007-09-24 02:47:00,0.99835,0.9984,0.99835,0.9984,4200000.0
2007-09-24 02:48:00,0.9984,0.9984,0.9982,0.9982,148200000.0
2007-09-24 02:49:00,0.9982,0.9982,0.9981,0.9981,113600000.0
2007-09-24 02:50:00,0.9981,0.9982,0.9981,0.99815,320099996.0
2007-09-24 02:51:00,0.9982,0.9982,0.9982,0.9982,10400000.0
2007-09-24 02:52:00,0.9982,0.99825,0.9982,0.99825,75200000.0
2007-09-24 02:53:00,0.99812,0.99812,0.998,0.99805,50099999.0
2007-09-24 02:54:00,0.99825,0.9984,0.99825,0.9984,6400000.0
2007-09-24 02:55:00,0.9984,0.9984,0.9982,0.99825,55400000.0
2007-09-24 02:56:00,0.99813,0.99813,0.99804,0.9981,700000.0
2007-09-24 02:57:00,0.9983,0.9983,0.9983,0.9983,4000000.0
2007-09-24 02:58:00,0.99825,0.9984,0.99825,0.9984,1600000.0
2007-09-24 02:59:00,0.99822,0.99822,0.99799,0.99812,31800000.0
2007-09-24 03:00:00,0.99819,0.99823,0.99806,0.99823,6300000.0
2007-09-24 03:01:00,0.9984,0.9984,0.9983,0.9983,15200000.0
2007-09-24 03:02:00,0.9983,0.9984,0.9983,0.9984,7500000.0
2007-09-24 03:03:00,0.9984,0.9984,0.9984,0.9984,4000000.0
2007-09-24 03:04:00,0.9984,0.9984,0.9984,0.9984,3200000.0
2007-09-24 03:05:00,0.9984,0.9984,0.9984,0.9984,800000.0
2007-09-24 03:06:00,0.9984,0.9984,0.9984,0.9984,3900000.0
2007-09-24 03:07:00,0.9984,0.9984,0.9983,0.9983,4400000.0
2007-09-24 03:08:00,0.9984,0.9984,0.9984,0.9984,600000.0
2007-09-24 03:09:00,0.9983,0.9983,0.9982,0.9982,9400000.0
2007-09-24 03:10:00,0.9982,0.9983,0.9982,0.9982,4200000.0
2007-09-24 03:11:00,0.9982,0.9982,0.9978,0.9978,13500000.0
2007-09-24 03:12:00,0.9978,0.9978,0.9975,0.9975,32800000.0
2007-09-24 03:13:00,0.9975,0.9975,0.9971,0.9971,210599999.0
2007-09-24 03:14:00,0.9972,0.9972,0.9969,0.99705,293699999.0
2007-09-24 03:15:00,0.9971,0.9972,0.9971,0.9972,78000000.0
2007-09-24 03:16:00,0.9972,0.9973,0.9972,0.9973,124000000.0
2007-09-24 03:17:00,0.9973,0.9973,0.9972,0.99725,102099999.0
2007-09-24 03:18:00,0.99725,0.9974,0.99725,0.9974,7400000.0
2007-09-24 03:19:00,0.9974,0.9977,0.9974,0.9977,151600000.0
2007-09-24 03:20:00,0.9977,0.9977,0.9976,0.9976,6900000.0
2007-09-24 03:21:00,0.9976,0.998,0.9975,0.998,281100000.0
2007-09-24 03:22:00,0.998,0.998,0.998,0.998,7400000.0
2007-09-24 03:23:00,0.998,0.998,0.998,0.998,2800000.0
2007-09-24 03:24:00,0.998,0.998,0.9978,0.998,23500000.0
2007-09-24 03:25:00,0.998,0.9981,0.998,0.9981,57700000.0
2007-09-24 03:26:00,0.998,0.998,0.9979,0.998,19600000.0
2007-09-24 03:27:00,0.9979,0.998,0.9979,0.998,10700000.0
2007-09-24 03:28:00,0.998,0.998,0.998,0.998,400000.0
2007-09-24 03:29:00,0.99763,0.99766,0.99759,0.99766,900000.0
2007-09-24 03:30:00,0.998,0.998,0.998,0.998,47800000.0
2007-09-24 03:31:00,0.998,0.998,0.998,0.998,14500000.0
2007-09-24 03:32:00,0.998,0.998,0.998,0.998,20600000.0
2007-09-24 03:33:00,0.998,0.998,0.9978,0.998,253900000.0
2007-09-24 03:34:00,0.9979,0.9979,0.9979,0.9979,38500000.0
2007-09-24 03:35:00,0.9979,0.998,0.9979,0.998,44400000.0
2007-09-24 03:36:00,0.998,0.998,0.998,0.998,4000000.0
2007-09-24 03:37:00,0.998,0.9982,0.998,0.9982,125100000.0
2007-09-24 03:38:00,0.9982,0.9983,0.9981,0.9982,191999999.0
2007-09-24 03:39:00,0.9982,0.9982,0.9982,0.9982,8000000.0
2007-09-24 03:40:00,0.9982,0.9986,0.9982,0.9982,106799999.0
2007-09-24 03:41:00,0.9982,0.9982,0.9982,0.9982,38400000.0
2007-09-24 03:42:00,0.9984,0.9985,0.9983,0.9983,152399998.0
2007-09-24 03:43:00,0.9984,0.9986,0.9984,0.9986,62400000.0
2007-09-24 03:44:00,0.9986,0.9988,0.9986,0.9988,197400000.0
2007-09-24 03:45:00,0.9988,0.9988,0.9988,0.9988,45500000.0
2007-09-24 03:46:00,0.9988,0.9988,0.9987,0.9987,13600000.0
2007-09-24 03:47:00,0.9988,0.9988,0.9987,0.9987,34500000.0
2007-09-24 03:48:00,0.99847,0.99847,0.99823,0.99823,300000.0
2007-09-24 03:49:00,0.9987,0.9987,0.9987,0.9987,14500000.0
2007-09-24 03:50:00,0.9987,0.9987,0.99845,0.9986,208300001.0
2007-09-24 03:51:00,0.9986,0.9987,0.9986,0.9987,72500000.0
2007-09-24 03:52:00,0.9986,0.9987,0.9985,0.9986,8300000.0
2007-09-24 03:53:00,0.9985,0.9986,0.9985,0.9986,26500000.0
2007-09-24 03:54:00,0.99814,0.99834,0.99803,0.99834,77900002.0
2007-09-24 03:55:00,0.9986,0.9986,0.9986,0.9986,2400000.0
2007-09-24 03:56:00,0.9985,0.9985,0.99815,0.9982,96100000.0
2007-09-24 03:57:00,0.9982,0.9982,0.9981,0.9982,27400000.0
2007-09-24 03:58:00,0.99774,0.99824,0.99774,0.99795,71400001.0
2007-09-24 03:59:00,0.9982,0.9982,0.9982,0.9982,2000000.0
2007-09-24 04:00:00,0.9982,0.9982,0.9977,0.9978,163200000.0
2007-09-24 04:01:00,0.9978,0.9978,0.9976,0.9977,142900000.0
2007-09-24 04:02:00,0.9977,0.9977,0.9977,0.9977,1000000.0
2007-09-24 04:03:00,0.9977,0.9977,0.9977,0.9977,1900000.0
2007-09-24 04:04:00,0.9977,0.9977,0.9976,0.9976,8100000.0
2007-09-24 04:05:00,0.9976,0.9976,0.9975,0.9975,25400000.0
2007-09-24 04:06:00,0.9975,0.9975,0.9974,0.9975,58999999.0
2007-09-24 04:07:00,0.9975,0.9975,0.9972,0.9972,71500000.0
2007-09-24 04:08:00,0.9972,0.9972,0.997,0.9972,182599999.0
2007-09-24 04:09:00,0.9972,0.9972,0.99705,0.99705,46500000.0
2007-09-24 04:10:00,0.9971,0.9971,0.99705,0.9971,87600000.0
2007-09-24 04:11:00,0.9971,0.9971,0.9971,0.9971,109900000.0
2007-09-24 04:12:00,0.9971,0.9973,0.9971,0.99725,276100000.0
2007-09-24 04:13:00,0.99725,0.9973,0.9972,0.9973,237399998.0
2007-09-24 04:14:00,0.99707,0.99712,0.99695,0.99708,117400001.0
2007-09-24 04:15:00,0.9971,0.99715,0.99705,0.99715,42500000.0
2007-09-24 04:16:00,0.9973,0.9973,0.9973,0.9973,32000000.0
2007-09-24 04:17:00,0.9973,0.9974,0.9973,0.9973,16200000.0
2007-09-24 04:18:00,0.9974,0.9982,0.9973,0.998,472699997.0
2007-09-24 04:19:00,0.998,0.998,0.9972,0.9975,220500003.0
2007-09-24 04:20:00,0.9975,0.9978,0.9975,0.9978,122600001.0
2007-09-24 04:21:00,0.9977,0.9978,0.9977,0.9978,32900000.0
2007-09-24 04:22:00,0.9978,0.99795,0.9975,0.9976,179400001.0
2007-09-24 04:23:00,0.9975,0.9975,0.9975,0.9975,50700000.0
2007-09-24 04:24:00,0.9974,0.9975,0.9974,0.9975,67499999.0
2007-09-24 04:25:00,0.9975,0.9975,0.9973,0.9974,9400000.0
2007-09-24 04:26:00,0.99726,0.99773,0.99714,0.99728,122700000.0
2007-09-24 04:27:00,0.99725,0.99735,0.99725,0.9973,65100000.0
2007-09-24 04:28:00,0.9974,0.9974,0.997,0.9972,268000000.0
2007-09-24 04:29:00,0.9973,0.9974,0.9973,0.9974,20000000.0
2007-09-24 04:30:00,0.9972,0.99723,0.99699,0.99721,44200000.0
2007-09-24 04:31:00,0.9974,0.9976,0.9974,0.9976,52400000.0
2007-09-24 04:32:00,0.9976,0.9976,0.9976,0.9976,7600000.0
2007-09-24 04:33:00,0.9976,0.9976,0.9976,0.9976,6800000.0
2007-09-24 04:34:00,0.99721,0.99729,0.99716,0.99728,118100000.0
2007-09-24 04:35:00,0.9976,0.9979,0.9976,0.9979,59800000.0
2007-09-24 04:36:00,0.998,0.998,0.9975,0.9975,135500000.0
2007-09-24 04:37:00,0.9975,0.9975,0.9975,0.9975,30100000.0
2007-09-24 04:38:00,0.9975,0.9976,0.9975,0.9976,48799999.0
2007-09-24 04:39:00,0.9973,0.99746,0.99728,0.99746,90100000.0
2007-09-24 04:40:00,0.99736,0.9975,0.99733,0.99747,76600000.0
2007-09-24 04:41:00,0.9977,0.9977,0.9977,0.9977,12000000.0
2007-09-24 04:42:00,0.9973,0.99747,0.99714,0.99715,305599996.0
2007-09-24 04:43:00,0.99753,0.99764,0.99738,0.99764,40900000.0
2007-09-24 04:44:00,0.9977,0.9977,0.9977,0.9977,24300000.0
2007-09-24 04:45:00,0.9977,0.9977,0.9977,0.9977,6300000.0
2007-09-24 04:46:00,0.9977,0.9977,0.9977,0.9977,12500000.0
2007-09-24 04:47:00,0.9977,0.9977,0.9975,0.9975,58700000.0
2007-09-24 04:48:00,0.9975,0.9977,0.9975,0.9977,194400000.0
2007-09-24 04:49:00,0.9977,0.9977,0.9977,0.9977,101900000.0
2007-09-24 04:50:00,0.998,0.998,0.9977,0.998,245500000.0
2007-09-24 04:51:00,0.998,0.998,0.998,0.998,48100000.0
2007-09-24 04:52:00,0.998,0.998,0.998,0.998,12100000.0
2007-09-24 04:53:00,0.998,0.998,0.998,0.998,6100000.0
2007-09-24 04:54:00,0.998,0.998,0.9979,0.9979,96700001.0
2007-09-24 04:55:00,0.9979,0.9979,0.9978,0.9979,54800000.0
2007-09-24 04:56:00,0.9979,0.9979,0.99785,0.9979,64000000.0
2007-09-24 04:57:00,0.9979,0.998,0.9979,0.998,76700000.0
2007-09-24 04:58:00,0.998,0.998,0.998,0.998,18800000.0
2007-09-24 04:59:00,0.998,0.998,0.9979,0.9979,68600000.0
2007-09-24 05:00:00,0.9979,0.998,0.9979,0.998,23000000.0
2007-09-24 05:01:00,0.99783,0.99785,0.9978,0.9978,136300000.0
2007-09-24 05:02:00,0.9978,0.99785,0.99758,0.99785,88500000.0
2007-09-24 05:03:00,0.99777,0.99792,0.99777,0.99785,198800000.0
2007-09-24 05:04:00,0.998,0.998,0.998,0.998,19600000.0
2007-09-24 05:05:00,0.998,0.998,0.998,0.998,6600000.0
2007-09-24 05:06:00,0.998,0.998,0.998,0.998,12800000.0
2007-09-24 05:07:00,0.99777,0.99782,0.99775,0.99782,4500000.0
2007-09-24 05:08:00,0.998,0.998,0.998,0.998,17200000.0
2007-09-24 05:09:00,0.998,0.998,0.9979,0.9979,62199998.0
2007-09-24 05:10:00,0.9979,0.9979,0.9979,0.9979,11200000.0
2007-09-24 05:11:00,0.998,0.998,0.998,0.998,4400000.0
2007-09-24 05:12:00,0.998,0.9981,0.998,0.998,93800000.0
2007-09-24 05:13:00,0.998,0.998,0.998,0.998,25600000.0
2007-09-24 05:14:00,0.998,0.998,0.998,0.998,71500000.0
2007-09-24 05:15:00,0.998,0.9982,0.9979,0.998,180700002.0
2007-09-24 05:16:00,0.998,0.998,0.998,0.998,90500000.0
2007-09-24 05:17:00,0.9981,0.9982,0.9981,0.9981,14200000.0
2007-09-24 05:18:00,0.99787,0.99787,0.9977,0.99787,73000000.0
2007-09-24 05:19:00,0.9981,0.9981,0.998,0.9981,124800000.0
2007-09-24 05:20:00,0.9981,0.9981,0.998,0.998,14900000.0
2007-09-24 05:21:00,0.998,0.998,0.998,0.998,42700000.0
2007-09-24 05:22:00,0.998,0.998,0.998,0.998,6100000.0
2007-09-24 05:23:00,0.998,0.998,0.998,0.998,18300000.0
2007-09-24 05:24:00,0.99771,0.9979,0.99771,0.9979,58800001.0
2007-09-24 05:25:00,0.99787,0.99811,0.99786,0.99786,609700007.0
2007-09-24 05:26:00,0.998,0.998,0.998,0.998,6200000.0
2007-09-24 05:27:00,0.99788,0.99796,0.99771,0.99782,348800003.0
2007-09-24 05:28:00,0.998,0.998,0.9979,0.998,59100001.0
2007-09-24 05:29:00,0.998,0.998,0.998,0.998,6600000.0
2007-09-24 05:30:00,0.99771,0.99784,0.99761,0.99784,159200001.0
2007-09-24 05:31:00,0.998,0.9982,0.998,0.9982,61400000.0
2007-09-24 05:32:00,0.9982,0.9982,0.9982,0.9982,1600000.0
2007-09-24 05:33:00,0.9982,0.9982,0.9981,0.9982,13700000.0
2007-09-24 05:34:00,0.9982,0.9982,0.9982,0.9982,1500000.0
2007-09-24 05:35:00,0.9981,0.9982,0.9981,0.9982,7300000.0
2007-09-24 05:36:00,0.9982,0.9982,0.9981,0.9981,1200000.0
2007-09-24 05:37:00,0.998,0.998,0.99795,0.99795,10200000.0
2007-09-24 05:38:00,0.998,0.998,0.998,0.998,2100000.0
2007-09-24 05:39:00,0.998,0.998,0.998,0.998,2000000.0
2007-09-24 05:40:00,0.998,0.998,0.998,0.998,16500000.0
2007-09-24 05:41:00,0.998,0.998,0.998,0.998,60300000.0
2007-09-24 05:42:00,0.998,0.998,0.998,0.998,6000000.0
2007-09-24 05:43:00,0.998,0.998,0.998,0.998,14700000.0
2007-09-24 05:44:00,0.998,0.998,0.998,0.998,6000000.0
2007-09-24 05:45:00,0.998,0.998,0.998,0.998,18000000.0
2007-09-24 05:46:00,0.998,0.998,0.9979,0.9979,37800000.0
2007-09-24 05:47:00,0.9978,0.9978,0.9977,0.9977,12300000.0
2007-09-24 05:48:00,0.9976,0.9976,0.9973,0.9973,56700000.0
2007-09-24 05:49:00,0.99719,0.99727,0.99708,0.99716,322000001.0
2007-09-24 05:50:00,0.9973,0.9975,0.9972,0.9973,16700000.0
2007-09-24 05:51:00,0.9976,0.9978,0.9976,0.9977,95400000.0
2007-09-24 05:52:00,0.9977,0.998,0.9977,0.998,75400000.0
2007-09-24 05:53:00,0.998,0.998,0.998,0.998,32000000.0
2007-09-24 05:54:00,0.998,0.998,0.998,0.998,2000000.0
2007-09-24 05:55:00,0.998,0.998,0.9977,0.9979,16900000.0
2007-09-24 05:56:00,0.99767,0.99767,0.99741,0.99765,489700004.0
2007-09-24 05:57:00,0.9977,0.99777,0.99765,0.99767,315000000.0
2007-09-24 05:58:00,0.99777,0.99777,0.99765,0.99772,90000001.0
2007-09-24 05:59:00,0.998,0.998,0.998,0.998,200000.0
2007-09-24 06:00:00,0.998,0.9981,0.9979,0.9979,121200000.0
2007-09-24 06:01:00,0.998,0.9981,0.9979,0.9979,4300000.0
2007-09-24 06:02:00,0.9979,0.9979,0.9978,0.9979,100000000.0
2007-09-24 06:03:00,0.9979,0.9979,0.9979,0.9979,14400000.0
2007-09-24 06:04:00,0.99771,0.99771,0.99744,0.99765,132300000.0
2007-09-24 06:05:00,0.9979,0.9979,0.9979,0.9979,6000000.0
2007-09-24 06:06:00,0.9979,0.9979,0.9979,0.9979,24000000.0
2007-09-24 06:07:00,0.9979,0.9979,0.9977,0.9977,204600000.0
2007-09-24 06:08:00,0.99743,0.9977,0.99743,0.99759,273599996.0
2007-09-24 06:09:00,0.9977,0.9977,0.9977,0.9977,34500000.0
2007-09-24 06:10:00,0.99744,0.99776,0.99744,0.99763,522300002.0
2007-09-24 06:11:00,0.9977,0.9977,0.9977,0.9977,30100000.0
2007-09-24 06:12:00,0.99756,0.99763,0.99751,0.99762,184500000.0
2007-09-24 06:13:00,0.9977,0.9978,0.9977,0.9978,5500000.0
2007-09-24 06:14:00,0.9977,0.9977,0.9977,0.9977,28400000.0
2007-09-24 06:15:00,0.99747,0.99758,0.99746,0.9975,345499993.0
2007-09-24 06:16:00,0.9977,0.9977,0.9977,0.9977,9100000.0
2007-09-24 06:17:00,0.99765,0.99768,0.9976,0.9976,123300000.0
2007-09-24 06:18:00,0.9977,0.9977,0.9977,0.9977,27300000.0
2007-09-24 06:19:00,0.9978,0.9978,0.9977,0.9977,68300000.0
2007-09-24 06:20:00,0.9978,0.9978,0.9977,0.9977,138100000.0
2007-09-24 06:21:00,0.99739,0.9976,0.99738,0.99749,230300000.0
2007-09-24 06:22:00,0.99745,0.99746,0.99726,0.99745,401599998.0
2007-09-24 06:23:00,0.99743,0.99746,0.9973,0.99746,222399999.0
2007-09-24 06:24:00,0.9977,0.9977,0.9977,0.9977,15800000.0
2007-09-24 06:25:00,0.99745,0.99757,0.99734,0.9975,547199999.0
2007-09-24 06:26:00,0.99739,0.99753,0.99735,0.99748,518300002.0
2007-09-24 06:27:00,0.9977,0.9977,0.9977,0.9977,1400000.0
2007-09-24 06:28:00,0.99745,0.99749,0.9973,0.99738,1189899996.0
2007-09-24 06:29:00,0.9977,0.9977,0.9977,0.9977,2800000.0
2007-09-24 06:30:00,0.9977,0.9977,0.9977,0.9977,1600000.0
2007-09-24 06:31:00,0.99755,0.99764,0.99746,0.9975,869399990.0
2007-09-24 06:32:00,0.99742,0.99754,0.99733,0.99749,354599995.0
2007-09-24 06:33:00,0.99743,0.99749,0.99725,0.99744,611399995.0
2007-09-24 06:34:00,0.99743,0.99753,0.99743,0.99748,227099998.0
2007-09-24 06:35:00,0.9977,0.9977,0.9977,0.9977,800000.0
2007-09-24 06:36:00,0.99753,0.99753,0.99727,0.99752,168900000.0
2007-09-24 06:37:00,0.9977,0.9977,0.9977,0.9977,700000.0
2007-09-24 06:38:00,0.9977,0.9977,0.997,0.9971,344500003.0
2007-09-24 06:39:00,0.9971,0.9972,0.997,0.997,116699999.0
2007-09-24 06:40:00,0.997,0.9971,0.99695,0.9971,365200001.0
2007-09-24 06:41:00,0.9971,0.9971,0.99705,0.9971,115800000.0
2007-09-24 06:42:00,0.9971,0.9971,0.9971,0.9971,68300000.0
2007-09-24 06:43:00,0.9971,0.9971,0.99705,0.99705,188000000.0
2007-09-24 06:44:00,0.99705,0.9971,0.99705,0.9971,86400000.0
2007-09-24 06:45:00,0.9971,0.9971,0.9971,0.9971,82400000.0
2007-09-24 06:46:00,0.9971,0.9975,0.9971,0.9973,601599998.0
2007-09-24 06:47:00,0.9975,0.9975,0.9975,0.9975,17600000.0
2007-09-24 06:48:00,0.9975,0.9975,0.9975,0.9975,56800000.0
2007-09-24 06:49:00,0.9975,0.9975,0.9975,0.9975,35200000.0
2007-09-24 06:50:00,0.9975,0.9976,0.99725,0.99725,150300000.0
2007-09-24 06:51:00,0.99725,0.99725,0.9971,0.9972,126000000.0
2007-09-24 06:52:00,0.9973,0.9973,0.99715,0.99715,12000000.0
2007-09-24 06:53:00,0.9973,0.9974,0.9973,0.9974,255700000.0
2007-09-24 06:54:00,0.9974,0.9975,0.9972,0.9975,238599999.0
2007-09-24 06:55:00,0.9975,0.9975,0.9975,0.9975,38000000.0
2007-09-24 06:56:00,0.9975,0.9975,0.9975,0.9975,20000000.0
2007-09-24 06:57:00,0.9975,0.9975,0.9975,0.9975,4200000.0
2007-09-24 06:58:00,0.9975,0.9975,0.9975,0.9975,8000000.0
2007-09-24 06:59:00,0.9975,0.9975,0.9974,0.9974,20600001.0
2007-09-24 07:00:00,0.9975,0.9975,0.9975,0.9975,4200000.0
2007-09-24 07:01:00,0.99743,0.99743,0.99722,0.99729,262400001.0
2007-09-24 07:02:00,0.9975,0.9975,0.9975,0.9975,4100000.0
2007-09-24 07:03:00,0.99729,0.99756,0.99729,0.99756,112900000.0
2007-09-24 07:04:00,0.99763,0.99768,0.99738,0.99759,490800003.0
2007-09-24 07:05:00,0.9975,0.9975,0.9975,0.9975,28400000.0
2007-09-24 07:06:00,0.9975,0.9975,0.9974,0.9974,74000000.0
2007-09-24 07:07:00,0.9974,0.9974,0.9974,0.9974,36800000.0
2007-09-24 07:08:00,0.99735,0.99743,0.99707,0.99721,534700003.0
2007-09-24 07:09:00,0.9974,0.9974,0.9974,0.9974,20000000.0
2007-09-24 07:10:00,0.9973,0.9973,0.9973,0.9973,37500000.0
2007-09-24 07:11:00,0.9973,0.9973,0.9973,0.9973,47200000.0
2007-09-24 07:12:00,0.9973,0.9973,0.9973,0.9973,35200000.0
2007-09-24 07:13:00,0.9973,0.9973,0.9973,0.9973,57200000.0
2007-09-24 07:14:00,0.9973,0.9973,0.9971,0.9972,193000001.0
2007-09-24 07:15:00,0.9973,0.9973,0.9972,0.9972,200400000.0
2007-09-24 07:16:00,0.9972,0.9972,0.9972,0.9972,8000000.0
2007-09-24 07:17:00,0.9972,0.99735,0.9971,0.9971,121600000.0
2007-09-24 07:18:00,0.99715,0.9972,0.997,0.9971,353699996.0
2007-09-24 07:19:00,0.9971,0.9971,0.9969,0.997,37000000.0
2007-09-24 07:20:00,0.997,0.997,0.997,0.997,46000000.0
2007-09-24 07:21:00,0.997,0.9972,0.9969,0.9972,168900000.0
2007-09-24 07:22:00,0.9971,0.9972,0.9971,0.9972,138500002.0
2007-09-24 07:23:00,0.99679,0.99706,0.99679,0.9968,169900003.0
2007-09-24 07:24:00,0.9972,0.9972,0.9972,0.9972,6400000.0
2007-09-24 07:25:00,0.9972,0.9972,0.9972,0.9972,63600000.0
2007-09-24 07:26:00,0.9972,0.9972,0.9972,0.9972,12800000.0
2007-09-24 07:27:00,0.9972,0.9972,0.9972,0.9972,12400000.0
2007-09-24 07:28:00,0.9972,0.9972,0.9972,0.9972,6000000.0
2007-09-24 07:29:00,0.9972,0.9972,0.9971,0.9971,33600001.0
2007-09-24 07:30:00,0.9972,0.9972,0.9971,0.9971,222400000.0
2007-09-24 07:31:00,0.9972,0.9972,0.9971,0.9972,87000000.0
2007-09-24 07:32:00,0.9972,0.9972,0.9972,0.9972,18500000.0
2007-09-24 07:33:00,0.9972,0.9972,0.9972,0.9972,6000000.0
2007-09-24 07:34:00,0.99695,0.99695,0.99664,0.99664,135499996.0
2007-09-24 07:35:00,0.997,0.997,0.997,0.997,24499999.0
2007-09-24 07:36:00,0.9972,0.9972,0.9972,0.9972,6500000.0
2007-09-24 07:37:00,0.9972,0.9972,0.9972,0.9972,64500000.0
2007-09-24 07:38:00,0.99698,0.99702,0.9968,0.9968,304799998.0
2007-09-24 07:39:00,0.9972,0.9972,0.9972,0.9972,5400000.0
2007-09-24 07:40:00,0.99716,0.99716,0.99667,0.99691,342800001.0
2007-09-24 07:41:00,0.99688,0.99714,0.99687,0.99697,258199999.0
2007-09-24 07:42:00,0.9971,0.9972,0.9971,0.9972,15300000.0
2007-09-24 07:43:00,0.99708,0.99709,0.99697,0.99697,157300000.0
2007-09-24 07:44:00,0.9972,0.99735,0.9972,0.9972,237700000.0
2007-09-24 07:45:00,0.9973,0.9974,0.9973,0.9974,14500000.0
2007-09-24 07:46:00,0.9974,0.9975,0.9974,0.9974,47700000.0
2007-09-24 07:47:00,0.9974,0.9974,0.9974,0.9974,19500000.0
2007-09-24 07:48:00,0.9974,0.9974,0.9974,0.9974,62800002.0
2007-09-24 07:49:00,0.9974,0.9974,0.9974,0.9974,74900000.0
2007-09-24 07:50:00,0.9974,0.9974,0.9971,0.9972,119200000.0
2007-09-24 07:51:00,0.99676,0.99691,0.99659,0.99674,1069000000.0
2007-09-24 07:52:00,0.9972,0.9972,0.9972,0.9972,116000000.0
2007-09-24 07:53:00,0.9972,0.99725,0.9972,0.99725,50000000.0
2007-09-24 07:54:00,0.99725,0.9979,0.9972,0.9979,336400000.0
2007-09-24 07:55:00,0.99785,0.9979,0.99785,0.9979,48200000.0
2007-09-24 07:56:00,0.998,0.9981,0.998,0.9981,48000000.0
2007-09-24 07:57:00,0.9981,0.9986,0.998,0.9985,291900000.0
2007-09-24 07:58:00,0.9986,0.9987,0.9985,0.9986,139500000.0
2007-09-24 07:59:00,0.9987,0.999,0.9986,0.999,279800000.0
2007-09-24 08:00:00,0.9989,0.9991,0.9988,0.999,150800000.0
2007-09-24 08:01:00,0.999,0.9993,0.9987,0.9989,271600000.0
2007-09-24 08:02:00,0.9989,0.9989,0.9983,0.9983,606100008.0
2007-09-24 08:03:00,0.9984,0.9984,0.99755,0.99765,206300000.0
2007-09-24 08:04:00,0.99765,0.9981,0.99765,0.9977,416500001.0
2007-09-24 08:05:00,0.9977,0.9979,0.9977,0.9979,15500000.0
2007-09-24 08:06:00,0.9979,0.9979,0.99715,0.99735,114700000.0
2007-09-24 08:07:00,0.99735,0.9974,0.99735,0.9974,27000000.0
2007-09-24 08:08:00,0.9974,0.9976,0.9974,0.9974,63200000.0
2007-09-24 08:09:00,0.99735,0.9974,0.997,0.9972,146600000.0
2007-09-24 08:10:00,0.99693,0.99693,0.99674,0.99686,92300000.0
2007-09-24 08:11:00,0.9972,0.9973,0.9972,0.9972,8200000.0
2007-09-24 08:12:00,0.9972,0.9973,0.99715,0.9973,130500000.0
2007-09-24 08:13:00,0.9973,0.9973,0.99715,0.99725,72000000.0
2007-09-24 08:14:00,0.9974,0.9977,0.99725,0.9975,170500000.0
2007-09-24 08:15:00,0.99744,0.99744,0.99689,0.99736,80800000.0
2007-09-24 08:16:00,0.9979,0.998,0.9974,0.9978,203100000.0
2007-09-24 08:17:00,0.9979,0.9979,0.99775,0.9979,123800000.0
2007-09-24 08:18:00,0.9978,0.9978,0.9975,0.9975,134000000.0
2007-09-24 08:19:00,0.9975,0.9975,0.9975,0.9975,40000000.0
2007-09-24 08:20:00,0.9975,0.9975,0.9975,0.9975,434000000.0
2007-09-24 08:21:00,0.9975,0.9975,0.9975,0.9975,180299999.0
2007-09-24 08:22:00,0.9975,0.9975,0.99725,0.9975,593399997.0
2007-09-24 08:23:00,0.99735,0.9974,0.9973,0.9974,14600000.0
2007-09-24 08:24:00,0.9974,0.9974,0.9974,0.9974,8000000.0
2007-09-24 08:25:00,0.9974,0.9976,0.99735,0.99755,149100000.0
2007-09-24 08:26:00,0.99755,0.9979,0.99755,0.99765,401600000.0
2007-09-24 08:27:00,0.99765,0.9977,0.99765,0.9977,285900000.0
2007-09-24 08:28:00,0.9977,0.9978,0.99765,0.9978,69800000.0
2007-09-24 08:29:00,0.9978,0.9978,0.99765,0.99765,31400000.0
2007-09-24 08:30:00,0.9976,0.9976,0.99705,0.9972,54600000.0
2007-09-24 08:31:00,0.9972,0.9975,0.9971,0.9974,113600000.0
2007-09-24 08:32:00,0.99706,0.99729,0.99678,0.99729,182400000.0
2007-09-24 08:33:00,0.9975,0.9975,0.99735,0.9975,62600000.0
2007-09-24 08:34:00,0.9975,0.9976,0.9974,0.9974,71300000.0
2007-09-24 08:35:00,0.99709,0.99726,0.99679,0.99726,64300000.0
2007-09-24 08:36:00,0.9976,0.9976,0.9976,0.9976,12000000.0
2007-09-24 08:37:00,0.9976,0.9977,0.99755,0.9976,105600000.0
2007-09-24 08:38:00,0.9976,0.9977,0.9975,0.9976,135800000.0
2007-09-24 08:39:00,0.9976,0.9977,0.9975,0.9976,82199998.0
2007-09-24 08:40:00,0.9976,0.9977,0.9976,0.99765,102300000.0
2007-09-24 08:41:00,0.99775,0.99775,0.9976,0.9976,32400000.0
2007-09-24 08:42:00,0.9976,0.99785,0.9976,0.99785,298800000.0
2007-09-24 08:43:00,0.99785,0.9981,0.9978,0.99795,281200000.0
2007-09-24 08:44:00,0.99795,0.998,0.99795,0.998,80500001.0
2007-09-24 08:45:00,0.99777,0.99779,0.99754,0.99779,95800002.0
2007-09-24 08:46:00,0.9981,0.9983,0.998,0.9982,121800001.0
2007-09-24 08:47:00,0.9982,0.9988,0.9982,0.9988,233100001.0
2007-09-24 08:48:00,0.9988,0.9989,0.9987,0.9989,80900000.0
2007-09-24 08:49:00,0.9989,0.9991,0.99885,0.9991,54200000.0
2007-09-24 08:50:00,0.9992,0.9995,0.9992,0.9995,245499999.0
2007-09-24 08:51:00,0.9995,0.9997,0.9994,0.9995,398300000.0
2007-09-24 08:52:00,0.99945,0.9995,0.9994,0.99945,97600000.0
2007-09-24 08:53:00,0.99924,0.99926,0.99894,0.99926,469799997.0
2007-09-24 08:54:00,0.9995,0.9995,0.9994,0.9994,26200000.0
2007-09-24 08:55:00,0.9994,0.9996,0.9993,0.9995,264400000.0
2007-09-24 08:56:00,0.9995,0.9996,0.9995,0.9996,110399999.0
2007-09-24 08:57:00,0.9996,0.9996,0.9996,0.9996,32000000.0
2007-09-24 08:58:00,0.9996,0.99965,0.9996,0.99965,46400000.0
2007-09-24 08:59:00,0.99965,0.9999,0.99965,0.99965,280100000.0
2007-09-24 09:00:00,0.99965,0.9998,0.99935,0.9998,144300000.0
2007-09-24 09:01:00,0.9998,0.9998,0.9991,0.9992,110600000.0
2007-09-24 09:02:00,0.99925,0.9996,0.99925,0.99955,445500000.0
2007-09-24 09:03:00,0.9995,0.99955,0.9995,0.99955,121300000.0
2007-09-24 09:04:00,0.99955,0.9997,0.9994,0.99965,249900000.0
2007-09-24 09:05:00,0.99965,0.9997,0.99965,0.9997,169000000.0
2007-09-24 09:06:00,0.9997,0.9999,0.9996,0.9998,266599999.0
2007-09-24 09:07:00,0.9998,1.0,0.99975,1.0,45200000.0
2007-09-24 09:08:00,1.0,1.0001,0.9998,0.9999,527800005.0
2007-09-24 09:09:00,0.99985,0.9999,0.9997,0.99975,85200000.0
2007-09-24 09:10:00,0.99975,0.99975,0.9992,0.9995,393700000.0
2007-09-24 09:11:00,0.9995,0.99965,0.9995,0.99965,48300000.0
2007-09-24 09:12:00,0.99965,0.99965,0.9988,0.9989,640367458.0
2007-09-24 09:13:00,0.9989,0.9989,0.99835,0.9984,609499995.0
2007-09-24 09:14:00,0.9984,0.9984,0.998,0.99805,280399995.0
2007-09-24 09:15:00,0.998,0.99805,0.9977,0.9977,314900000.0
2007-09-24 09:16:00,0.9977,0.99805,0.99765,0.9979,343600000.0
2007-09-24 09:17:00,0.99785,0.9983,0.99785,0.9982,201600000.0
2007-09-24 09:18:00,0.9982,0.99855,0.9982,0.99855,206700001.0
2007-09-24 09:19:00,0.9986,0.9987,0.9986,0.9987,93999998.0
2007-09-24 09:20:00,0.9987,0.9994,0.9987,0.9992,601699999.0
2007-09-24 09:21:00,0.9993,0.99935,0.99895,0.99895,241200000.0
2007-09-24 09:22:00,0.999,0.999,0.9989,0.999,75400000.0
2007-09-24 09:23:00,0.999,0.999,0.9988,0.99885,206599998.0
2007-09-24 09:24:00,0.99885,0.99905,0.99875,0.999,413300002.0
2007-09-24 09:25:00,0.999,0.9995,0.999,0.9994,346200001.0
2007-09-24 09:26:00,0.9994,0.9994,0.9994,0.9994,127100000.0
2007-09-24 09:27:00,0.9994,0.9996,0.9993,0.9995,102200000.0
2007-09-24 09:28:00,0.9995,0.9995,0.9994,0.9995,10800000.0
2007-09-24 09:29:00,0.9995,0.9995,0.9993,0.9993,41300001.0
2007-09-24 09:30:00,0.9993,0.9993,0.99925,0.99925,12000000.0
2007-09-24 09:31:00,0.9994,0.9994,0.9992,0.9992,76679785.0
2007-09-24 09:32:00,0.9992,0.9992,0.9992,0.9992,51800001.0
2007-09-24 09:33:00,0.99935,0.99935,0.99915,0.99915,183399999.0
2007-09-24 09:34:00,0.99915,0.99915,0.9991,0.99915,95799999.0
2007-09-24 09:35:00,0.99915,0.99915,0.99915,0.99915,1800000.0
2007-09-24 09:36:00,0.9991,0.99935,0.9991,0.99935,106200000.0
2007-09-24 09:37:00,0.99935,0.99935,0.99935,0.99935,600000.0
2007-09-24 09:38:00,0.99935,0.99935,0.9992,0.9993,23400000.0
2007-09-24 09:39:00,0.9993,0.99935,0.9993,0.99935,21200000.0
2007-09-24 09:40:00,0.99935,0.99935,0.99925,0.99925,7200000.0
2007-09-24 09:41:00,0.9992,0.9992,0.999,0.99905,32700000.0
2007-09-24 09:42:00,0.999,0.99905,0.99895,0.999,62800000.0
2007-09-24 09:43:00,0.999,0.99905,0.9987,0.999,173700000.0
2007-09-24 09:44:00,0.999,0.99915,0.999,0.99915,30200000.0
2007-09-24 09:45:00,0.99915,0.9992,0.99915,0.9992,13200000.0
2007-09-24 09:46:00,0.9992,0.9992,0.9985,0.99855,338700000.0
2007-09-24 09:47:00,0.99855,0.99885,0.99855,0.99875,277000000.0
2007-09-24 09:48:00,0.99875,0.9988,0.9985,0.9986,239500000.0
2007-09-24 09:49:00,0.9986,0.99875,0.99855,0.99875,360100000.0
2007-09-24 09:50:00,0.99875,0.99875,0.99865,0.9987,84400000.0
2007-09-24 09:51:00,0.99865,0.9987,0.99865,0.9987,4000000.0
2007-09-24 09:52:00,0.9987,0.9987,0.99835,0.99835,231000001.0
2007-09-24 09:53:00,0.99835,0.99845,0.9983,0.99835,140900000.0
2007-09-24 09:54:00,0.99835,0.99845,0.9983,0.99845,69500000.0
2007-09-24 09:55:00,0.99845,0.99845,0.99845,0.99845,600000.0
2007-09-24 09:56:00,0.99845,0.9986,0.99835,0.9986,229000000.0
2007-09-24 09:57:00,0.99865,0.9987,0.99865,0.99865,9600000.0
2007-09-24 09:58:00,0.9987,0.99925,0.9987,0.99925,158000000.0
2007-09-24 09:59:00,0.9992,0.9994,0.99915,0.9993,141600000.0
2007-09-24 10:00:00,0.9993,0.9993,0.99915,0.9992,128999998.0
2007-09-24 10:01:00,0.99925,0.99925,0.999,0.999,64200000.0
2007-09-24 10:02:00,0.999,0.9991,0.999,0.99905,32000000.0
2007-09-24 10:03:00,0.99893,0.99893,0.99841,0.99841,436500000.0
2007-09-24 10:04:00,0.99904,0.99904,0.99896,0.99896,30300000.0
2007-09-24 10:05:00,0.9991,0.9993,0.9989,0.999,160699999.0
2007-09-24 10:06:00,0.999,0.999,0.99895,0.999,73900000.0
2007-09-24 10:07:00,0.999,0.999,0.999,0.999,90100000.0
2007-09-24 10:08:00,0.999,0.999,0.99895,0.99895,9800000.0
2007-09-24 10:09:00,0.99885,0.9989,0.99846,0.99865,746099999.0
2007-09-24 10:10:00,0.99895,0.99895,0.9989,0.9989,22299999.0
2007-09-24 10:11:00,0.99876,0.99899,0.99836,0.99836,601599991.0
2007-09-24 10:12:00,0.999,0.99905,0.999,0.99905,132900000.0
2007-09-24 10:13:00,0.99905,0.9991,0.999,0.999,137100001.0
2007-09-24 10:14:00,0.9991,0.9991,0.999,0.9991,42200000.0
2007-09-24 10:15:00,0.9992,0.9993,0.9992,0.9993,11000000.0
2007-09-24 10:16:00,0.9993,0.9993,0.99915,0.99915,85300000.0
2007-09-24 10:17:00,0.9992,0.9996,0.9992,0.9995,130700000.0
2007-09-24 10:18:00,0.9996,1.0003,0.9996,1.0002,108800000.0
2007-09-24 10:19:00,1.0002,1.0002,1.00005,1.00015,224500001.0
2007-09-24 10:20:00,1.0002,1.001,1.0002,1.001,617599999.0
2007-09-24 10:21:00,1.001,1.0011,1.0002,1.0004,1387399996.0
2007-09-24 10:22:00,1.0004,1.0005,1.0004,1.0005,389700001.0
2007-09-24 10:23:00,1.0005,1.00055,0.99995,1.0002,872899994.0
2007-09-24 10:24:00,1.00015,1.00015,0.99945,1.0,794200004.0
2007-09-24 10:25:00,1.0,1.0,0.99975,0.99975,215199998.0
2007-09-24 10:26:00,0.9998,0.9998,0.9993,0.9993,583099999.0
2007-09-24 10:27:00,0.9993,0.9999,0.9993,0.9998,330199999.0
2007-09-24 10:28:00,0.9998,0.9998,0.9997,0.99975,117899999.0
2007-09-24 10:29:00,0.9998,0.9998,0.9998,0.9998,24700000.0
2007-09-24 10:30:00,0.9998,1.0,0.9997,0.9997,67900000.0
2007-09-24 10:31:00,0.9998,0.9999,0.9997,0.9999,112800000.0
2007-09-24 10:32:00,1.0,1.0001,0.9999,1.0,181700000.0
2007-09-24 10:33:00,0.99964,1.00001,0.99964,0.9997,862500006.0
2007-09-24 10:34:00,0.99967,0.99975,0.99946,0.99965,717999998.0
2007-09-24 10:35:00,0.99965,0.99986,0.99954,0.99975,872700002.0
2007-09-24 10:36:00,0.99962,1.00003,0.99932,0.99968,485400000.0
2007-09-24 10:37:00,0.99973,0.99992,0.99962,0.99962,358500001.0
2007-09-24 10:38:00,0.9996,1.00006,0.9996,1.00006,416200000.0
2007-09-24 10:39:00,1.00018,1.00029,0.99983,0.99991,227599999.0
2007-09-24 10:40:00,1.00007,1.00031,0.99984,1.00008,802599999.0
2007-09-24 10:41:00,1.0005,1.0005,1.0005,1.0005,1000000.0
2007-09-24 10:42:00,1.0005,1.0005,1.00045,1.0005,6100000.0
2007-09-24 10:43:00,1.0005,1.0005,1.0005,1.0005,34400000.0
2007-09-24 10:44:00,1.0005,1.0005,1.0005,1.0005,1000000.0
2007-09-24 10:45:00,1.00045,1.00045,1.0003,1.0003,25200000.0
2007-09-24 10:46:00,1.0003,1.0005,1.0003,1.0005,27400000.0
2007-09-24 10:47:00,1.0005,1.0005,1.0003,1.00035,53700000.0
2007-09-24 10:48:00,1.00035,1.0007,1.00035,1.0007,162800000.0
2007-09-24 10:49:00,1.00075,1.0011,1.00075,1.001,235100000.0
2007-09-24 10:50:00,1.001,1.0013,1.001,1.0012,116200000.0
2007-09-24 10:51:00,1.0012,1.0012,1.00095,1.001,269400006.0
2007-09-24 10:52:00,1.001,1.001,1.00085,1.00085,254900003.0
2007-09-24 10:53:00,1.0008,1.00085,1.0007,1.0007,173099999.0
2007-09-24 10:54:00,1.00075,1.0008,1.0007,1.0007,17600000.0
2007-09-24 10:55:00,1.0007,1.00075,1.0006,1.0007,62900000.0
2007-09-24 10:56:00,1.0008,1.0011,1.0008,1.00095,124600000.0
2007-09-24 10:57:00,1.00095,1.00105,1.00075,1.00075,296400002.0
2007-09-24 10:58:00,1.00075,1.0008,1.0007,1.0008,48399999.0
2007-09-24 10:59:00,1.0008,1.0008,1.0007,1.00075,136409498.0
2007-09-24 11:00:00,1.0008,1.001,1.0008,1.0009,227099999.0
2007-09-24 11:01:00,1.0009,1.001,1.0009,1.001,19200000.0
2007-09-24 11:02:00,1.001,1.001,1.0009,1.001,118000000.0
2007-09-24 11:03:00,1.001,1.001,1.0009,1.001,122600000.0
2007-09-24 11:04:00,1.0009,1.0012,1.00085,1.001,394299999.0
2007-09-24 11:05:00,1.0011,1.0011,1.00095,1.001,155199999.0
2007-09-24 11:06:00,1.00095,1.001,1.0009,1.001,168899999.0
2007-09-24 11:07:00,1.001,1.0013,1.001,1.0012,126600000.0
2007-09-24 11:08:00,1.0012,1.0012,1.0008,1.001,314500001.0
2007-09-24 11:09:00,1.001,1.00105,1.0009,1.00105,139100000.0
2007-09-24 11:10:00,1.0011,1.0013,1.001,1.0011,344600000.0
2007-09-24 11:11:00,1.0011,1.0012,1.00085,1.0011,216899999.0
2007-09-24 11:12:00,1.0011,1.0015,1.0011,1.0014,629499999.0
2007-09-24 11:13:00,1.0014,1.0015,1.00135,1.00135,536300000.0
2007-09-24 11:14:00,1.00135,1.0014,1.00115,1.00135,494999996.0
2007-09-24 11:15:00,1.0014,1.0015,1.00115,1.00125,521799995.0
2007-09-24 11:16:00,1.00125,1.0013,1.0012,1.0013,150900000.0
2007-09-24 11:17:00,1.0013,1.0014,1.00105,1.0011,332499999.0
2007-09-24 11:18:00,1.0011,1.0013,1.001,1.001,429600003.0
2007-09-24 11:19:00,1.001,1.0011,1.00095,1.001,224499997.0
2007-09-24 11:20:00,1.001,1.0018,1.001,1.0012,471600003.0
2007-09-24 11:21:00,1.0012,1.0015,1.0012,1.00135,313600003.0
2007-09-24 11:22:00,1.0014,1.00155,1.0012,1.0012,1189000000.0
2007-09-24 11:23:00,1.00125,1.0013,1.0011,1.00125,134600000.0
2007-09-24 11:24:00,1.0013,1.0014,1.0012,1.00125,72800000.0
2007-09-24 11:25:00,1.00125,1.00135,1.0012,1.00135,145500000.0
2007-09-24 11:26:00,1.0013,1.0013,1.0013,1.0013,69600000.0
2007-09-24 11:27:00,1.0013,1.0013,1.0012,1.0012,31900000.0
2007-09-24 11:28:00,1.0012,1.0012,1.0005,1.00075,542799999.0
2007-09-24 11:29:00,1.00075,1.0008,1.0005,1.0007,600599997.0
2007-09-24 11:30:00,1.0007,1.0009,1.00065,1.0008,635599998.0
2007-09-24 11:31:00,1.00075,1.0008,1.00065,1.0008,501299999.0
2007-09-24 11:32:00,1.0009,1.001,1.0009,1.001,233500000.0
2007-09-24 11:33:00,1.001,1.0011,1.001,1.001,283100000.0
2007-09-24 11:34:00,1.001,1.0012,1.0008,1.0012,579600002.0
2007-09-24 11:35:00,1.0012,1.0012,1.00095,1.0011,104200000.0
2007-09-24 11:36:00,1.0011,1.0011,1.0011,1.0011,34900000.0
2007-09-24 11:37:00,1.0011,1.0012,1.001,1.0012,139900002.0
2007-09-24 11:38:00,1.00115,1.0012,1.0011,1.0011,75099997.0
2007-09-24 11:39:00,1.0011,1.0012,1.0011,1.0012,325400002.0
2007-09-24 11:40:00,1.0012,1.0013,1.0011,1.00125,208200000.0
2007-09-24 11:41:00,1.0013,1.0013,1.0013,1.0013,48700000.0
2007-09-24 11:42:00,1.0013,1.0013,1.0012,1.0012,116799999.0
2007-09-24 11:43:00,1.0013,1.0013,1.0012,1.0013,58399999.0
2007-09-24 11:44:00,1.0013,1.0013,1.0013,1.0013,99600000.0
2007-09-24 11:45:00,1.0013,1.0013,1.00125,1.00125,139800000.0
2007-09-24 11:46:00,1.0013,1.0013,1.0013,1.0013,30700000.0
2007-09-24 11:47:00,1.0013,1.0013,1.0013,1.0013,5500000.0
2007-09-24 11:48:00,1.0013,1.0013,1.0012,1.0012,61099999.0
2007-09-24 11:49:00,1.0012,1.0014,1.0012,1.0014,56700000.0
2007-09-24 11:50:00,1.0014,1.00155,1.0014,1.00155,28700000.0
2007-09-24 11:51:00,1.0017,1.0023,1.0017,1.0023,276800000.0
2007-09-24 11:52:00,1.0023,1.0023,1.002,1.0021,73600000.0
2007-09-24 11:53:00,1.0021,1.0021,1.0017,1.0017,188500001.0
2007-09-24 11:54:00,1.0017,1.00175,1.0017,1.00175,35699999.0
2007-09-24 11:55:00,1.0018,1.0018,1.0015,1.0016,430400004.0
2007-09-24 11:56:00,1.0018,1.0019,1.0018,1.0018,83902000.0
2007-09-24 11:57:00,1.0018,1.0019,1.0018,1.0018,129510000.0
2007-09-24 11:58:00,1.0019,1.0019,1.0018,1.0019,90301999.0
2007-09-24 11:59:00,1.0019,1.0019,1.0016,1.0016,210299998.0
2007-09-24 12:00:00,1.0018,1.0018,1.0012,1.0012,532400000.0
2007-09-24 12:01:00,1.0012,1.00125,1.0011,1.0012,109000000.0
2007-09-24 12:02:00,1.0012,1.0012,1.0008,1.00095,264799997.0
2007-09-24 12:03:00,1.00095,1.00095,1.0009,1.00095,208299998.0
2007-09-24 12:04:00,1.0009,1.001,1.0009,1.001,95700002.0
2007-09-24 12:05:00,1.001,1.001,1.00095,1.00095,21900000.0
2007-09-24 12:06:00,1.00095,1.0011,1.00085,1.0011,52000000.0
2007-09-24 12:07:00,1.0011,1.00115,1.001,1.001,80500000.0
2007-09-24 12:08:00,1.001,1.0013,1.001,1.0012,294299998.0
2007-09-24 12:09:00,1.0012,1.0012,1.00095,1.0011,81000000.0
2007-09-24 12:10:00,1.0011,1.0011,1.0011,1.0011,78300000.0
2007-09-24 12:11:00,1.0011,1.0012,1.001,1.001,294000002.0
2007-09-24 12:12:00,1.00105,1.00135,1.00105,1.0013,170999999.0
2007-09-24 12:13:00,1.0012,1.0012,1.001,1.001,212100000.0
2007-09-24 12:14:00,1.001,1.001,1.001,1.001,2000000.0
2007-09-24 12:15:00,1.001,1.001,1.0007,1.00075,80656694.0
2007-09-24 12:16:00,1.00075,1.00075,1.00075,1.00075,1800000.0
2007-09-24 12:17:00,1.00075,1.00075,1.0005,1.0005,161000002.0
2007-09-24 12:18:00,1.0006,1.0006,1.00055,1.0006,18700000.0
2007-09-24 12:19:00,1.0006,1.00105,1.0006,1.001,308999999.0
2007-09-24 12:20:00,1.001,1.0011,1.00095,1.0011,169100000.0
2007-09-24 12:21:00,1.0011,1.00155,1.0011,1.00155,402400003.0
2007-09-24 12:22:00,1.00155,1.0017,1.0015,1.00165,357300002.0
2007-09-24 12:23:00,1.0016,1.00185,1.0016,1.00185,366199997.0
2007-09-24 12:24:00,1.00185,1.00215,1.00185,1.00215,532999992.0
2007-09-24 12:25:00,1.0021,1.00215,1.002,1.00215,141300000.0
2007-09-24 12:26:00,1.00225,1.00225,1.0018,1.0019,436899995.0
2007-09-24 12:27:00,1.00185,1.0019,1.00155,1.0018,899299997.0
2007-09-24 12:28:00,1.0018,1.0018,1.00155,1.0016,236299997.0
2007-09-24 12:29:00,1.0016,1.0016,1.001,1.00105,311800001.0
2007-09-24 12:30:00,1.00105,1.00115,1.00105,1.0011,280500000.0
2007-09-24 12:31:00,1.0011,1.0013,1.0011,1.0012,60800000.0
2007-09-24 12:32:00,1.0012,1.0012,1.0011,1.0012,57900000.0
2007-09-24 12:33:00,1.00115,1.00115,1.0008,1.0008,147600000.0
2007-09-24 12:34:00,1.00075,1.0008,1.0004,1.0006,982599996.0
2007-09-24 12:35:00,1.0006,1.0006,1.0,1.0,269799999.0
2007-09-24 12:36:00,1.0,1.0001,0.99965,0.9998,1079900000.0
2007-09-24 12:37:00,0.9998,0.9998,0.99925,0.9993,1001299998.0
2007-09-24 12:38:00,0.9993,0.9996,0.99925,0.9995,1509699997.0
2007-09-24 12:39:00,0.9995,0.9995,0.9993,0.9994,476160265.0
2007-09-24 12:40:00,0.9994,0.99965,0.9993,0.9995,341499998.0
2007-09-24 12:41:00,0.9996,0.9997,0.999,0.999,243100000.0
2007-09-24 12:42:00,0.999,0.9991,0.99845,0.9986,2031099999.0
2007-09-24 12:43:00,0.9987,0.9991,0.99855,0.9991,976400003.0
2007-09-24 12:44:00,0.9991,0.9991,0.9985,0.99855,671900000.0
2007-09-24 12:45:00,0.9986,0.9988,0.9985,0.99865,515499998.0
2007-09-24 12:46:00,0.99865,0.9992,0.99865,0.99905,640500001.0
2007-09-24 12:47:00,0.99905,0.9993,0.999,0.9993,738700004.0
2007-09-24 12:48:00,0.9993,0.9995,0.9992,0.9995,660000001.0
2007-09-24 12:49:00,0.9995,0.9996,0.99915,0.9994,944500000.0
2007-09-24 12:50:00,0.9994,0.9994,0.9992,0.99925,240900000.0
2007-09-24 12:51:00,0.99925,0.9993,0.99925,0.9993,174600000.0
2007-09-24 12:52:00,0.9993,0.9993,0.99925,0.99925,48000000.0
2007-09-24 12:53:00,0.99925,0.9993,0.99895,0.9991,233300000.0
2007-09-24 12:54:00,0.9991,0.99925,0.999,0.99925,216899998.0
2007-09-24 12:55:00,0.99925,0.9995,0.99925,0.9994,80500000.0
2007-09-24 12:56:00,0.9994,0.9994,0.9994,0.9994,22600000.0
2007-09-24 12:57:00,0.9994,0.9994,0.99915,0.9993,776397428.0
2007-09-24 12:58:00,0.9993,0.99935,0.9992,0.9993,380592244.0
2007-09-24 12:59:00,0.9993,0.9996,0.9993,0.9996,832170456.0
2007-09-24 13:00:00,0.9996,0.9996,0.99925,0.9993,237008524.0
2007-09-24 13:01:00,0.9993,0.9993,0.999,0.9992,1158200006.0
2007-09-24 13:02:00,0.9991,0.9991,0.9988,0.9988,1036100005.0
2007-09-24 13:03:00,0.9988,0.99885,0.9988,0.9988,139100000.0
2007-09-24 13:04:00,0.9988,0.9988,0.99835,0.9986,343699999.0
2007-09-24 13:05:00,0.99855,0.9987,0.9985,0.9985,232800000.0
2007-09-24 13:06:00,0.9985,0.9986,0.9985,0.9986,76000000.0
2007-09-24 13:07:00,0.9986,0.999,0.9986,0.9988,809900000.0
2007-09-24 13:08:00,0.9988,0.99885,0.9986,0.9987,252100002.0
2007-09-24 13:09:00,0.9987,0.9988,0.9986,0.99865,233099999.0
2007-09-24 13:10:00,0.9986,0.9986,0.99855,0.9986,196400000.0
2007-09-24 13:11:00,0.9986,0.9988,0.99835,0.9987,1040299997.0
2007-09-24 13:12:00,0.9987,0.9991,0.9987,0.99885,263200000.0
2007-09-24 13:13:00,0.9988,0.999,0.99865,0.99875,517799997.0
2007-09-24 13:14:00,0.9988,0.9988,0.99875,0.9988,110000000.0
2007-09-24 13:15:00,0.9988,0.9988,0.9986,0.99865,209700000.0
2007-09-24 13:16:00,0.9987,0.9989,0.9987,0.9989,101900000.0
2007-09-24 13:17:00,0.9989,0.9991,0.9988,0.9991,64572000.0
2007-09-24 13:18:00,0.9991,0.9991,0.999,0.999,82600000.0
2007-09-24 13:19:00,0.999,0.9993,0.999,0.9993,298800000.0
2007-09-24 13:20:00,0.9993,0.9993,0.9992,0.9993,293900000.0
2007-09-24 13:21:00,0.9993,0.9994,0.9992,0.9993,352000000.0
2007-09-24 13:22:00,0.99935,0.9995,0.9993,0.9994,136099999.0
2007-09-24 13:23:00,0.99935,0.99935,0.9992,0.9992,397800002.0
2007-09-24 13:24:00,0.9992,0.9992,0.99915,0.99915,236200002.0
2007-09-24 13:25:00,0.9992,0.9994,0.9992,0.9994,64000000.0
2007-09-24 13:26:00,0.9994,0.9994,0.99925,0.99925,41100000.0
2007-09-24 13:27:00,0.99925,0.9993,0.9992,0.9993,112200000.0
2007-09-24 13:28:00,0.9994,0.99955,0.9994,0.99955,105700000.0
2007-09-24 13:29:00,0.99955,0.99955,0.9994,0.99945,76092647.0
2007-09-24 13:30:00,0.9995,0.99955,0.9994,0.9994,67799949.0
2007-09-24 13:31:00,0.9994,1.0002,0.9992,1.0,1330786901.0
2007-09-24 13:32:00,1.00015,1.00015,1.0,1.00005,137500001.0
2007-09-24 13:33:00,1.00005,1.00025,1.00005,1.00015,522600000.0
2007-09-24 13:34:00,1.0002,1.00035,1.0001,1.0001,387100001.0
2007-09-24 13:35:00,1.00015,1.00015,0.9999,1.00015,716400015.0
2007-09-24 13:36:00,1.00015,1.00035,1.0,1.0003,273600000.0
2007-09-24 13:37:00,1.00025,1.00045,1.00025,1.0004,241600000.0
2007-09-24 13:38:00,1.0004,1.00045,1.00035,1.00045,158300002.0
2007-09-24 13:39:00,1.00045,1.00065,1.00035,1.00055,373076879.0
2007-09-24 13:40:00,1.0006,1.0006,1.00055,1.0006,90500000.0
2007-09-24 13:41:00,1.0006,1.0007,1.0005,1.0007,250800001.0
2007-09-24 13:42:00,1.0007,1.0008,1.0007,1.0008,263700000.0
2007-09-24 13:43:00,1.00075,1.0011,1.00075,1.0009,997900003.0
2007-09-24 13:44:00,1.0009,1.0009,1.0009,1.0009,224799995.0
2007-09-24 13:45:00,1.0009,1.001,1.0009,1.001,265699996.0
2007-09-24 13:46:00,1.001,1.001,1.00075,1.00075,522799995.0
2007-09-24 13:47:00,1.0008,1.0009,1.00075,1.0008,441700013.0
2007-09-24 13:48:00,1.0008,1.0009,1.0008,1.0009,97600002.0
2007-09-24 13:49:00,1.0009,1.0011,1.0008,1.0011,86100000.0
2007-09-24 13:50:00,1.001,1.0011,1.0008,1.0009,456000000.0
2007-09-24 13:51:00,1.0009,1.001,1.0008,1.0009,293400001.0
2007-09-24 13:52:00,1.0009,1.0009,1.0008,1.0008,209700000.0
2007-09-24 13:53:00,1.0008,1.0008,1.00065,1.00075,208200000.0
2007-09-24 13:54:00,1.0008,1.0008,1.0007,1.0007,72300000.0
2007-09-24 13:55:00,1.0007,1.0009,1.00065,1.0007,78100000.0
2007-09-24 13:56:00,1.00065,1.0008,1.00065,1.0008,128200000.0
2007-09-24 13:57:00,1.0008,1.001,1.0008,1.001,13200000.0
2007-09-24 13:58:00,1.001,1.0011,1.0008,1.001,273400002.0
2007-09-24 13:59:00,1.00105,1.0011,1.00085,1.0009,222900000.0
2007-09-24 14:00:00,1.0009,1.0011,1.0009,1.001,251500000.0
2007-09-24 14:01:00,1.001,1.0011,1.001,1.0011,74000000.0
2007-09-24 14:02:00,1.0011,1.0014,1.0011,1.0012,202599999.0
2007-09-24 14:03:00,1.0012,1.0015,1.0012,1.0015,57700000.0
2007-09-24 14:04:00,1.0015,1.0015,1.00145,1.00145,73800000.0
2007-09-24 14:05:00,1.0015,1.0016,1.0013,1.0013,160200000.0
2007-09-24 14:06:00,1.0013,1.0013,1.00125,1.0013,20700000.0
2007-09-24 14:07:00,1.0013,1.0013,1.0009,1.001,80600000.0
2007-09-24 14:08:00,1.001,1.001,1.00095,1.001,23700000.0
2007-09-24 14:09:00,1.001,1.001,1.00065,1.0007,54300000.0
2007-09-24 14:10:00,1.00065,1.0007,1.0004,1.00055,178600000.0
2007-09-24 14:11:00,1.00055,1.00055,1.0005,1.0005,212800000.0
2007-09-24 14:12:00,1.0005,1.0006,1.0003,1.0004,301900000.0
2007-09-24 14:13:00,1.0003,1.0003,1.0001,1.0001,414100000.0
2007-09-24 14:14:00,1.0001,1.0002,0.99995,0.99995,199400000.0
2007-09-24 14:15:00,1.0,1.0002,0.99995,1.0001,466500000.0
2007-09-24 14:16:00,1.0001,1.00085,1.0,1.00085,503800000.0
2007-09-24 14:17:00,1.00085,1.00085,1.00025,1.0006,887100003.0
2007-09-24 14:18:00,1.0006,1.0006,1.0005,1.00055,75699999.0
2007-09-24 14:19:00,1.0006,1.0006,1.0003,1.0004,274400000.0
2007-09-24 14:20:00,1.0004,1.0004,1.0001,1.0001,892600003.0
2007-09-24 14:21:00,1.0,1.0003,0.9999,1.0003,725600003.0
2007-09-24 14:22:00,1.0003,1.00035,1.0002,1.0002,350799996.0
2007-09-24 14:23:00,1.0002,1.0005,1.0002,1.0005,520699998.0
2007-09-24 14:24:00,1.0005,1.0006,1.0002,1.0006,1435999996.0
2007-09-24 14:25:00,1.0006,1.00075,1.0004,1.0005,872199999.0
2007-09-24 14:26:00,1.0005,1.0006,1.0002,1.0002,1250699993.0
2007-09-24 14:27:00,1.0002,1.0004,1.0001,1.0004,1074900011.0
2007-09-24 14:28:00,1.0004,1.0004,1.0001,1.0002,705300006.0
2007-09-24 14:29:00,1.0002,1.0003,1.00015,1.00015,661599998.0
2007-09-24 14:30:00,1.00015,1.0003,1.00015,1.00025,231399994.0
2007-09-24 14:31:00,1.0002,1.00025,1.00015,1.0002,910200017.0
2007-09-24 14:32:00,1.00015,1.00025,1.00015,1.0002,271899996.0
2007-09-24 14:33:00,1.0002,1.00035,1.0002,1.00035,654099999.0
2007-09-24 14:34:00,1.0003,1.0008,1.00025,1.0008,521299997.0
2007-09-24 14:35:00,1.0008,1.0011,1.00055,1.0011,758999999.0
2007-09-24 14:36:00,1.0011,1.0011,1.001,1.001,291099989.0
2007-09-24 14:37:00,1.001,1.0011,1.001,1.0011,400800002.0
2007-09-24 14:38:00,1.0011,1.0014,1.001,1.0013,865199994.0
2007-09-24 14:39:00,1.0013,1.0014,1.0012,1.0012,912800011.0
2007-09-24 14:40:00,1.0012,1.0017,1.0012,1.0016,1114100016.0
2007-09-24 14:41:00,1.0016,1.002,1.0015,1.00175,614800002.0
2007-09-24 14:42:00,1.0018,1.0018,1.00125,1.0014,367499999.0
2007-09-24 14:43:00,1.0014,1.0014,1.00125,1.0013,707299995.0
2007-09-24 14:44:00,1.00125,1.0014,1.00115,1.00115,472100001.0
2007-09-24 14:45:00,1.0012,1.0016,1.00115,1.0016,1339500000.0
2007-09-24 14:46:00,1.0016,1.0016,1.00135,1.0014,292500000.0
2007-09-24 14:47:00,1.0014,1.00155,1.0011,1.0012,779199999.0
2007-09-24 14:48:00,1.0012,1.00145,1.0012,1.0012,462100003.0
2007-09-24 14:49:00,1.0012,1.0012,1.00115,1.0012,35300000.0
2007-09-24 14:50:00,1.0012,1.0014,1.0012,1.0014,134100000.0
2007-09-24 14:51:00,1.0014,1.0014,1.0012,1.00125,168000001.0
2007-09-24 14:52:00,1.00125,1.0013,1.00125,1.0013,45900000.0
2007-09-24 14:53:00,1.0013,1.0014,1.001,1.001,497800000.0
2007-09-24 14:54:00,1.001,1.0011,1.001,1.0011,221600000.0
2007-09-24 14:55:00,1.0011,1.0012,1.001,1.0012,130200001.0
2007-09-24 14:56:00,1.00115,1.0012,1.00115,1.0012,374200000.0
2007-09-24 14:57:00,1.0012,1.0012,1.0012,1.0012,400799997.0
2007-09-24 14:58:00,1.0012,1.0013,1.00095,1.00115,750299999.0
2007-09-24 14:59:00,1.00115,1.0015,1.00105,1.0015,812099999.0
2007-09-24 15:00:00,1.0015,1.0015,1.00095,1.00095,845999998.0
2007-09-24 15:01:00,1.00095,1.001,1.0009,1.0009,545499998.0
2007-09-24 15:02:00,1.0009,1.001,0.99995,1.0002,939400003.0
2007-09-24 15:03:00,1.00015,1.0004,1.00015,1.0004,362799998.0
2007-09-24 15:04:00,1.0004,1.0008,1.0004,1.0008,658300002.0
2007-09-24 15:05:00,1.0008,1.0009,1.0006,1.0008,593399998.0
2007-09-24 15:06:00,1.0008,1.0008,1.0007,1.0008,323400000.0
2007-09-24 15:07:00,1.0008,1.001,1.00045,1.0005,800899998.0
2007-09-24 15:08:00,1.0005,1.0008,1.0005,1.00075,762000000.0
2007-09-24 15:09:00,1.00075,1.0009,1.00075,1.0008,555799995.0
2007-09-24 15:10:00,1.0008,1.0008,1.0006,1.0008,689200000.0
2007-09-24 15:11:00,1.0009,1.001,1.00065,1.001,428500000.0
2007-09-24 15:12:00,1.0011,1.0013,1.00105,1.0011,505799994.0
2007-09-24 15:13:00,1.0011,1.0012,1.0011,1.00115,293300000.0
2007-09-24 15:14:00,1.00115,1.0013,1.00105,1.0013,389199999.0
2007-09-24 15:15:00,1.0013,1.0013,1.00115,1.00115,278100000.0
2007-09-24 15:16:00,1.0012,1.0012,1.00065,1.0008,782400003.0
2007-09-24 15:17:00,1.00075,1.0008,1.0006,1.0006,352800000.0
2007-09-24 15:18:00,1.0006,1.0011,1.0006,1.0008,1017199994.0
2007-09-24 15:19:00,1.0008,1.001,1.0008,1.001,271499998.0
2007-09-24 15:20:00,1.001,1.0011,1.00095,1.001,945200002.0
2007-09-24 15:21:00,1.001,1.0011,1.001,1.0011,416599996.0
2007-09-24 15:22:00,1.0011,1.0011,1.0009,1.0009,430700005.0
2007-09-24 15:23:00,1.0009,1.001,1.00055,1.0008,770599997.0
2007-09-24 15:24:00,1.0008,1.0009,1.00065,1.00075,1054900000.0
2007-09-24 15:25:00,1.00075,1.001,1.00075,1.00085,513400002.0
2007-09-24 15:26:00,1.00085,1.0009,1.00085,1.0009,144900000.0
2007-09-24 15:27:00,1.0009,1.001,1.00085,1.00095,1241200005.0
2007-09-24 15:28:00,1.001,1.001,1.0007,1.0008,335200001.0
2007-09-24 15:29:00,1.0008,1.0009,1.00075,1.0008,786700000.0
2007-09-24 15:30:00,1.0008,1.001,1.00075,1.00075,865800004.0
2007-09-24 15:31:00,1.00075,1.0008,1.00045,1.0005,828500003.0
2007-09-24 15:32:00,1.0005,1.0011,1.0004,1.001,1650600008.0
2007-09-24 15:33:00,1.001,1.001,1.0008,1.0008,1111800006.0
2007-09-24 15:34:00,1.0008,1.001,1.0007,1.001,1281500007.0
2007-09-24 15:35:00,1.001,1.0014,1.0009,1.0013,1361699998.0
2007-09-24 15:36:00,1.0013,1.0014,1.00095,1.0011,892899999.0
2007-09-24 15:37:00,1.00115,1.0012,1.00075,1.00075,1170000006.0
2007-09-24 15:38:00,1.0008,1.0008,1.00065,1.0007,1158699999.0
2007-09-24 15:39:00,1.0008,1.0008,1.00045,1.00045,1152800000.0
2007-09-24 15:40:00,1.00045,1.0007,1.00035,1.00035,1008300002.0
2007-09-24 15:41:00,1.00035,1.0005,1.00035,1.00045,604799998.0
2007-09-24 15:42:00,1.0005,1.0005,1.00035,1.0005,708599992.0
2007-09-24 15:43:00,1.0005,1.0006,1.00045,1.00045,576899999.0
2007-09-24 15:44:00,1.00045,1.0006,1.00045,1.0006,795200001.0
2007-09-24 15:45:00,1.0006,1.0009,1.00055,1.0008,884500003.0
2007-09-24 15:46:00,1.0009,1.0014,1.0008,1.0013,2040200004.0
2007-09-24 15:47:00,1.0013,1.0013,1.00095,1.0011,1069500002.0
2007-09-24 15:48:00,1.0011,1.0011,1.0008,1.0008,524199998.0
2007-09-24 15:49:00,1.0008,1.0009,1.0007,1.0009,286100000.0
2007-09-24 15:50:00,1.0009,1.0012,1.0009,1.001,473100000.0
2007-09-24 15:51:00,1.001,1.0012,1.001,1.0011,634799999.0
2007-09-24 15:52:00,1.0011,1.0014,1.001,1.0014,577399999.0
2007-09-24 15:53:00,1.0014,1.0016,1.00125,1.0013,428700002.0
2007-09-24 15:54:00,1.0013,1.0017,1.0013,1.0015,686899999.0
2007-09-24 15:55:00,1.0015,1.0016,1.00145,1.00145,744800000.0
2007-09-24 15:56:00,1.00145,1.0015,1.0013,1.0013,724799998.0
2007-09-24 15:57:00,1.0013,1.0015,1.0012,1.0014,851999999.0
2007-09-24 15:58:00,1.0014,1.0014,1.00125,1.0013,581299998.0
2007-09-24 15:59:00,1.0013,1.0013,1.0011,1.0011,671599997.0
2007-09-24 16:00:00,1.0011,1.0013,1.00105,1.0012,1033000004.0
2007-09-24 16:01:00,1.0012,1.0012,1.0009,1.001,558599999.0
2007-09-24 16:02:00,1.001,1.0011,1.0007,1.001,701400006.0
2007-09-24 16:03:00,1.001,1.0013,1.0009,1.0011,440400001.0
2007-09-24 16:04:00,1.0011,1.0013,1.00105,1.0013,1082400004.0
2007-09-24 16:05:00,1.00125,1.0014,1.00115,1.0012,584200001.0
2007-09-24 16:06:00,1.0012,1.0012,1.00105,1.0012,249000001.0
2007-09-24 16:07:00,1.0012,1.0015,1.00115,1.00135,635200002.0
2007-09-24 16:08:00,1.0015,1.0015,1.00125,1.0014,335300000.0
2007-09-24 16:09:00,1.0014,1.0014,1.0012,1.0013,358300002.0
2007-09-24 16:10:00,1.0013,1.0014,1.00115,1.00125,600899994.0
2007-09-24 16:11:00,1.00125,1.0014,1.0012,1.0014,144700000.0
2007-09-24 16:12:00,1.0014,1.0016,1.0012,1.00135,540499999.0
2007-09-24 16:13:00,1.0014,1.0014,1.0012,1.00125,161500000.0
2007-09-24 16:14:00,1.0013,1.00135,1.0013,1.0013,63800000.0
2007-09-24 16:15:00,1.0013,1.0013,1.00115,1.00115,203200000.0
2007-09-24 16:16:00,1.00115,1.0013,1.001,1.0012,1027400002.0
2007-09-24 16:17:00,1.00115,1.0012,1.001,1.0012,432000000.0
2007-09-24 16:18:00,1.0012,1.0012,1.0011,1.0012,323100000.0
2007-09-24 16:19:00,1.0012,1.0013,1.0011,1.00115,423899998.0
2007-09-24 16:20:00,1.0012,1.0012,1.00045,1.0006,768599993.0
2007-09-24 16:21:00,1.0006,1.0007,1.0002,1.0002,216900000.0
2007-09-24 16:22:00,1.0002,1.0003,0.99995,1.0002,781280000.0
2007-09-24 16:23:00,1.00015,1.0002,0.99985,0.99995,698959993.0
2007-09-24 16:24:00,0.99995,1.0003,0.99995,1.0002,701699999.0
2007-09-24 16:25:00,1.0002,1.00035,1.00015,1.0003,190200000.0
2007-09-24 16:26:00,1.0003,1.0003,1.0002,1.0002,321800002.0
2007-09-24 16:27:00,1.0002,1.0002,1.00015,1.0002,287299998.0
2007-09-24 16:28:00,1.0002,1.0004,1.0002,1.00035,257799999.0
2007-09-24 16:29:00,1.00035,1.0006,1.00035,1.0005,916100001.0
2007-09-24 16:30:00,1.0005,1.0008,1.0005,1.00055,389799999.0
2007-09-24 16:31:00,1.0006,1.0007,1.0005,1.00065,1243700002.0
2007-09-24 16:32:00,1.00065,1.0008,1.00045,1.0008,333400002.0
2007-09-24 16:33:00,1.0008,1.0011,1.0008,1.00095,462899998.0
2007-09-24 16:34:00,1.0011,1.0012,1.00105,1.0012,903400000.0
2007-09-24 16:35:00,1.0012,1.0012,1.00105,1.0011,284100000.0
2007-09-24 16:36:00,1.0011,1.0012,1.0011,1.0012,60100000.0
2007-09-24 16:37:00,1.0012,1.0012,1.0011,1.0011,138700000.0
2007-09-24 16:38:00,1.0011,1.0015,1.0011,1.0014,267700000.0
2007-09-24 16:39:00,1.0014,1.0017,1.0014,1.0017,841400001.0
2007-09-24 16:40:00,1.0017,1.0025,1.00155,1.00225,1169980002.0
2007-09-24 16:41:00,1.00225,1.0025,1.0022,1.0023,1623899994.0
2007-09-24 16:42:00,1.0023,1.0024,1.0022,1.0023,730400007.0
2007-09-24 16:43:00,1.0023,1.0025,1.0022,1.00225,1009500001.0
2007-09-24 16:44:00,1.00225,1.00225,1.00135,1.0016,1433699995.0
2007-09-24 16:45:00,1.0016,1.002,1.0016,1.0018,946699997.0
2007-09-24 16:46:00,1.0018,1.0018,1.0017,1.0018,372900000.0
2007-09-24 16:47:00,1.00175,1.0018,1.0016,1.00175,634099999.0
2007-09-24 16:48:00,1.0017,1.0019,1.0017,1.0018,859600008.0
2007-09-24 16:49:00,1.0018,1.002,1.0018,1.0019,911200001.0
2007-09-24 16:50:00,1.0019,1.00195,1.00165,1.00185,575099999.0
2007-09-24 16:51:00,1.0018,1.00195,1.0018,1.0019,263984264.0
2007-09-24 16:52:00,1.0019,1.0019,1.0017,1.0017,218400001.0
2007-09-24 16:53:00,1.0017,1.0017,1.00145,1.00145,484400000.0
2007-09-24 16:54:00,1.0015,1.0015,1.0014,1.0014,433999999.0
2007-09-24 16:55:00,1.0014,1.0014,1.0009,1.00115,659199999.0
2007-09-24 16:56:00,1.0012,1.00135,1.00115,1.00125,760599999.0
2007-09-24 16:57:00,1.00125,1.00145,1.00125,1.0013,295999999.0
2007-09-24 16:58:00,1.0013,1.0013,1.00105,1.0012,498300000.0
2007-09-24 16:59:00,1.0012,1.0012,1.0007,1.0008,868699999.0
2007-09-24 17:00:00,1.0008,1.0011,1.0007,1.00075,1578204485.0
2007-09-24 17:01:00,1.0008,1.0011,1.0008,1.00095,943900005.0
2007-09-24 17:02:00,1.00095,1.00105,1.00085,1.001,548300001.0
2007-09-24 17:03:00,1.001,1.0014,1.0009,1.0014,630100000.0
2007-09-24 17:04:00,1.0014,1.00155,1.0014,1.0015,914299996.0
2007-09-24 17:05:00,1.0015,1.00165,1.00135,1.0015,617999999.0
2007-09-24 17:06:00,1.0015,1.0015,1.0008,1.0008,583377784.0
2007-09-24 17:07:00,1.0008,1.0016,1.0007,1.0015,910700003.0
2007-09-24 17:08:00,1.00145,1.0017,1.00135,1.0016,953700001.0
2007-09-24 17:09:00,1.0016,1.0018,1.0016,1.0018,497900001.0
2007-09-24 17:10:00,1.0017,1.00185,1.0016,1.0017,789400008.0
2007-09-24 17:11:00,1.0017,1.0017,1.0015,1.0015,303900002.0
2007-09-24 17:12:00,1.0015,1.0017,1.0015,1.0015,738875364.0
2007-09-24 17:13:00,1.0015,1.0016,1.00145,1.0016,522499998.0
2007-09-24 17:14:00,1.0017,1.0017,1.00165,1.0017,35200000.0
2007-09-24 17:15:00,1.0017,1.0019,1.0017,1.0018,275000000.0
2007-09-24 17:16:00,1.0018,1.002,1.0018,1.0019,1524399995.0
2007-09-24 17:17:00,1.0019,1.002,1.0018,1.0019,555000001.0
2007-09-24 17:18:00,1.0019,1.0019,1.00175,1.0018,191499998.0
2007-09-24 17:19:00,1.0018,1.0019,1.00175,1.0018,492300000.0
2007-09-24 17:20:00,1.0018,1.0018,1.0015,1.0015,1204499999.0
2007-09-24 17:21:00,1.0015,1.0016,1.0011,1.0011,1260400002.0
2007-09-24 17:22:00,1.0011,1.0016,1.0011,1.00145,1201799990.0
2007-09-24 17:23:00,1.00145,1.0016,1.00135,1.00135,871200002.0
2007-09-24 17:24:00,1.0014,1.0015,1.0014,1.0014,270600000.0
2007-09-24 17:25:00,1.0014,1.0015,1.0013,1.0015,250300001.0
2007-09-24 17:26:00,1.0015,1.0016,1.00145,1.00145,344799999.0
2007-09-24 17:27:00,1.00145,1.0015,1.0014,1.0015,301900000.0
2007-09-24 17:28:00,1.00145,1.0016,1.00145,1.0015,940099997.0
2007-09-24 17:29:00,1.0015,1.0017,1.0015,1.0017,115495324.0
2007-09-24 17:30:00,1.00175,1.0018,1.0017,1.0017,76200000.0
2007-09-24 17:31:00,1.0017,1.0018,1.0016,1.0018,277000001.0
2007-09-24 17:32:00,1.0018,1.0018,1.00165,1.0017,351600000.0
2007-09-24 17:33:00,1.0017,1.0019,1.0017,1.0019,260100000.0
2007-09-24 17:34:00,1.0019,1.002,1.0019,1.00195,264300000.0
2007-09-24 17:35:00,1.00195,1.0021,1.00195,1.002,334400001.0
2007-09-24 17:36:00,1.002,1.0023,1.002,1.0022,1365899999.0
2007-09-24 17:37:00,1.0022,1.0022,1.00195,1.002,1051599994.0
2007-09-24 17:38:00,1.002,1.00205,1.0017,1.00175,955500001.0
2007-09-24 17:39:00,1.00175,1.0018,1.0016,1.0016,488399996.0
2007-09-24 17:40:00,1.0016,1.0017,1.0015,1.0016,899799999.0
2007-09-24 17:41:00,1.0016,1.0017,1.0016,1.0017,130200000.0
2007-09-24 17:42:00,1.0017,1.00175,1.0016,1.0016,758399997.0
2007-09-24 17:43:00,1.0016,1.0016,1.0014,1.0015,661199993.0
2007-09-24 17:44:00,1.00155,1.0016,1.0011,1.0011,718200002.0
2007-09-24 17:45:00,1.0011,1.0012,1.001,1.0012,553200004.0
2007-09-24 17:46:00,1.0012,1.0013,1.00095,1.0012,985500000.0
2007-09-24 17:47:00,1.0012,1.0013,1.00115,1.0012,692600000.0
2007-09-24 17:48:00,1.0012,1.0012,1.001,1.0011,1254700007.0
2007-09-24 17:49:00,1.0011,1.00125,1.00105,1.0012,633900001.0
2007-09-24 17:50:00,1.0012,1.0012,1.00105,1.0012,770800001.0
2007-09-24 17:51:00,1.0012,1.0013,1.001,1.00115,1046500005.0
2007-09-24 17:52:00,1.00115,1.0013,1.00115,1.0012,384300001.0
2007-09-24 17:53:00,1.0012,1.0012,1.0012,1.0012,573000000.0
2007-09-24 17:54:00,1.0012,1.0012,1.00095,1.0011,413399996.0
2007-09-24 17:55:00,1.0011,1.0011,1.00105,1.0011,234300000.0
2007-09-24 17:56:00,1.0011,1.0011,1.0011,1.0011,188400000.0
2007-09-24 17:57:00,1.0011,1.0012,1.0011,1.0012,250200001.0
2007-09-24 17:58:00,1.0012,1.0012,1.00115,1.00115,126399999.0
2007-09-24 17:59:00,1.00115,1.0013,1.0011,1.0011,503000001.0
2007-09-24 18:00:00,1.0011,1.0011,1.001,1.0011,216600003.0
2007-09-24 18:01:00,1.0011,1.0011,1.00095,1.001,151600000.0
2007-09-24 18:02:00,1.001,1.001,1.00085,1.00085,171300000.0
2007-09-24 18:03:00,1.00085,1.00085,1.0007,1.00075,531099994.0
2007-09-24 18:04:00,1.00075,1.00095,1.0007,1.00095,663599994.0
2007-09-24 18:05:00,1.00095,1.0011,1.00095,1.00105,415200000.0
2007-09-24 18:06:00,1.00105,1.0011,1.001,1.001,158899996.0
2007-09-24 18:07:00,1.00105,1.0011,1.00095,1.00095,757499995.0
2007-09-24 18:08:00,1.001,1.001,1.00095,1.001,475900004.0
2007-09-24 18:09:00,1.001,1.0011,1.001,1.0011,297569366.0
2007-09-24 18:10:00,1.0011,1.00125,1.001,1.0011,430000000.0
2007-09-24 18:11:00,1.0011,1.0011,1.0011,1.0011,201400000.0
2007-09-24 18:12:00,1.0011,1.0012,1.00105,1.0012,445600001.0
2007-09-24 18:13:00,1.0012,1.0012,1.0011,1.0011,283000000.0
2007-09-24 18:14:00,1.0011,1.0011,1.0009,1.00095,348399999.0
2007-09-24 18:15:00,1.00095,1.00095,1.0008,1.00095,355600000.0
2007-09-24 18:16:00,1.0009,1.0009,1.0009,1.0009,288400003.0
2007-09-24 18:17:00,1.0009,1.00095,1.0008,1.0008,589700002.0
2007-09-24 18:18:00,1.0008,1.0011,1.00075,1.0011,369300002.0
2007-09-24 18:19:00,1.0011,1.0011,1.00095,1.00095,1134400000.0
2007-09-24 18:20:00,1.00095,1.00105,1.00095,1.001,443000001.0
2007-09-24 18:21:00,1.00105,1.00115,1.00105,1.0011,631700006.0
2007-09-24 18:22:00,1.00115,1.00115,1.00105,1.00105,485200000.0
2007-09-24 18:23:00,1.0011,1.0013,1.00105,1.0011,1309999994.0
2007-09-24 18:24:00,1.0011,1.0011,1.001,1.0011,133199998.0
2007-09-24 18:25:00,1.00105,1.0011,1.0009,1.0009,234399998.0
2007-09-24 18:26:00,1.001,1.00115,1.0008,1.00115,235400001.0
2007-09-24 18:27:00,1.0011,1.0011,1.0011,1.0011,45900000.0
2007-09-24 18:28:00,1.0011,1.0013,1.0011,1.0013,278599999.0
2007-09-24 18:29:00,1.0013,1.0014,1.00125,1.0014,177200000.0
2007-09-24 18:30:00,1.0014,1.0014,1.00115,1.0012,440900003.0
2007-09-24 18:31:00,1.0012,1.0012,1.00115,1.00115,131400000.0
2007-09-24 18:32:00,1.0012,1.0012,1.0012,1.0012,141500000.0
2007-09-24 18:33:00,1.0012,1.0013,1.00115,1.0012,402900000.0
2007-09-24 18:34:00,1.00115,1.0013,1.00115,1.0013,78200000.0
2007-09-24 18:35:00,1.0013,1.0013,1.0013,1.0013,8200000.0
2007-09-24 18:36:00,1.0012,1.0013,1.00115,1.00125,376199999.0
2007-09-24 18:37:00,1.00125,1.00135,1.00125,1.00135,56900000.0
2007-09-24 18:38:00,1.00135,1.00135,1.0012,1.0013,175099999.0
2007-09-24 18:39:00,1.0013,1.0013,1.0013,1.0013,114900000.0
2007-09-24 18:40:00,1.0013,1.0013,1.00125,1.0013,35200000.0
2007-09-24 18:41:00,1.0013,1.0013,1.00115,1.0012,261300001.0
2007-09-24 18:42:00,1.00125,1.00125,1.0011,1.0012,176300003.0
2007-09-24 18:43:00,1.0012,1.0013,1.00115,1.0013,83000000.0
2007-09-24 18:44:00,1.0013,1.0013,1.0011,1.00115,94300000.0
2007-09-24 18:45:00,1.00115,1.00115,1.0011,1.0011,408700001.0
2007-09-24 18:46:00,1.00115,1.0012,1.00115,1.0012,104300000.0
2007-09-24 18:47:00,1.0012,1.0012,1.0012,1.0012,149099999.0
2007-09-24 18:48:00,1.0012,1.0012,1.0012,1.0012,98500000.0
2007-09-24 18:49:00,1.0012,1.0012,1.00115,1.0012,179400000.0
2007-09-24 18:50:00,1.0012,1.0014,1.0012,1.0014,84200000.0
2007-09-24 18:51:00,1.0014,1.0014,1.0014,1.0014,8400000.0
2007-09-24 18:52:00,1.00135,1.0014,1.00125,1.0013,75300000.0
2007-09-24 18:53:00,1.0013,1.0013,1.0013,1.0013,5600000.0
2007-09-24 18:54:00,1.0013,1.0013,1.0012,1.0013,14200000.0
2007-09-24 18:55:00,1.0012,1.0016,1.0012,1.0015,285200000.0
2007-09-24 18:56:00,1.0015,1.0015,1.00135,1.00135,212700000.0
2007-09-24 18:57:00,1.00135,1.0017,1.00135,1.0015,737200004.0
2007-09-24 18:58:00,1.0015,1.00155,1.0014,1.0015,478999998.0
2007-09-24 18:59:00,1.0015,1.0016,1.0015,1.0016,188100000.0
2007-09-24 19:00:00,1.0016,1.0016,1.0016,1.0016,14400000.0
2007-09-24 19:01:00,1.0016,1.0016,1.0015,1.0015,12800000.0
2007-09-24 19:02:00,1.0016,1.0016,1.0014,1.0015,194799998.0
2007-09-24 19:03:00,1.0015,1.0015,1.00145,1.00145,25200000.0
2007-09-24 19:04:00,1.0015,1.0015,1.0015,1.0015,2800000.0
2007-09-24 19:05:00,1.00145,1.0015,1.00145,1.0015,24600000.0
2007-09-24 19:06:00,1.0015,1.0015,1.0013,1.00145,126400000.0
2007-09-24 19:07:00,1.00145,1.0015,1.00145,1.0015,58600000.0
2007-09-24 19:08:00,1.0015,1.0015,1.0015,1.0015,2200000.0
2007-09-24 19:09:00,1.0015,1.0016,1.0015,1.0016,261199998.0
2007-09-24 19:10:00,1.0016,1.0017,1.0015,1.0016,278300000.0
2007-09-24 19:11:00,1.0014,1.0015,1.0014,1.0015,55900000.0
2007-09-24 19:12:00,1.0015,1.0017,1.0015,1.0017,97200000.0
2007-09-24 19:13:00,1.0017,1.0017,1.0016,1.0017,82700001.0
2007-09-24 19:14:00,1.00165,1.0017,1.00155,1.00155,198800000.0
2007-09-24 19:15:00,1.00155,1.00165,1.00155,1.0016,166200000.0
2007-09-24 19:16:00,1.0016,1.0017,1.0016,1.0017,34600000.0
2007-09-24 19:17:00,1.0016,1.0016,1.0016,1.0016,28400000.0
2007-09-24 19:18:00,1.0016,1.00165,1.00155,1.0016,27500000.0
2007-09-24 19:19:00,1.0016,1.0016,1.0016,1.0016,13300000.0
2007-09-24 19:20:00,1.0016,1.0016,1.0016,1.0016,10200000.0
2007-09-24 19:21:00,1.0016,1.0016,1.0015,1.00155,154199999.0
2007-09-24 19:22:00,1.00155,1.0016,1.00155,1.0016,21900000.0
2007-09-24 19:23:00,1.0016,1.00165,1.00145,1.0015,432699998.0
2007-09-24 19:24:00,1.00165,1.00175,1.0016,1.00165,236000001.0
2007-09-24 19:25:00,1.00165,1.0017,1.0016,1.0017,73400000.0
2007-09-24 19:26:00,1.0016,1.00175,1.0016,1.00165,88800000.0
2007-09-24 19:27:00,1.0017,1.0017,1.0017,1.0017,79300000.0
2007-09-24 19:28:00,1.0017,1.0017,1.0016,1.0016,55800000.0
2007-09-24 19:29:00,1.0016,1.0016,1.0015,1.00155,258098050.0
2007-09-24 19:30:00,1.00155,1.00165,1.00145,1.0016,425999996.0
2007-09-24 19:31:00,1.0016,1.00165,1.00155,1.00155,166000003.0
2007-09-24 19:32:00,1.00155,1.00185,1.00155,1.00175,429199999.0
2007-09-24 19:33:00,1.00175,1.0018,1.00165,1.00165,87000000.0
2007-09-24 19:34:00,1.00165,1.00165,1.0016,1.0016,38600000.0
2007-09-24 19:35:00,1.0016,1.00165,1.0016,1.0016,216500000.0
2007-09-24 19:36:00,1.0016,1.0016,1.0016,1.0016,22400000.0
2007-09-24 19:37:00,1.0016,1.00165,1.0016,1.00165,31500000.0
2007-09-24 19:38:00,1.00165,1.0017,1.00165,1.0017,24800000.0
2007-09-24 19:39:00,1.0017,1.00175,1.00165,1.0017,52300000.0
2007-09-24 19:40:00,1.0017,1.0017,1.0017,1.0017,27800000.0
2007-09-24 19:41:00,1.0017,1.00175,1.0017,1.0017,41600000.0
2007-09-24 19:42:00,1.00175,1.00175,1.00165,1.00175,59700000.0
2007-09-24 19:43:00,1.00175,1.00175,1.0016,1.0017,156399999.0
2007-09-24 19:44:00,1.0017,1.00175,1.0017,1.00175,16800000.0
2007-09-24 19:45:00,1.0017,1.00175,1.00155,1.0017,110700000.0
2007-09-24 19:46:00,1.0017,1.00175,1.00165,1.0017,54100000.0
2007-09-24 19:47:00,1.00175,1.0018,1.00165,1.0017,73450000.0
2007-09-24 19:48:00,1.0017,1.0018,1.0017,1.00175,27400000.0
2007-09-24 19:49:00,1.0018,1.0018,1.0018,1.0018,3100000.0
2007-09-24 19:50:00,1.0018,1.00185,1.0016,1.0017,282900001.0
2007-09-24 19:51:00,1.0017,1.00175,1.0017,1.00175,117100000.0
2007-09-24 19:52:00,1.00175,1.00175,1.0015,1.00165,255500000.0
2007-09-24 19:53:00,1.00165,1.0017,1.0016,1.0017,25900000.0
2007-09-24 19:54:00,1.0017,1.0017,1.0015,1.00155,159499999.0
2007-09-24 19:55:00,1.0016,1.0016,1.00155,1.0016,10400000.0
2007-09-24 19:56:00,1.0016,1.0016,1.0016,1.0016,12000000.0
2007-09-24 19:57:00,1.0016,1.0017,1.0016,1.0016,131700000.0
2007-09-24 19:58:00,1.00165,1.0017,1.0015,1.0016,431999994.0
2007-09-24 19:59:00,1.0016,1.00165,1.00155,1.0016,108100000.0
2007-09-24 20:00:00,1.0016,1.00165,1.00145,1.00165,309500001.0
2007-09-24 20:01:00,1.00165,1.00165,1.00155,1.00165,146400000.0
2007-09-24 20:02:00,1.00165,1.00165,1.00165,1.00165,22400000.0
2007-09-24 20:03:00,1.00165,1.00175,1.0016,1.00175,34700000.0
2007-09-24 20:04:00,1.0018,1.00185,1.0017,1.0018,436699999.0
2007-09-24 20:05:00,1.0018,1.0019,1.00175,1.00185,249300001.0
2007-09-24 20:06:00,1.00185,1.00185,1.0016,1.0017,754999998.0
2007-09-24 20:07:00,1.0017,1.0017,1.00165,1.00165,88000000.0
2007-09-24 20:08:00,1.0017,1.0017,1.0016,1.0016,385599997.0
2007-09-24 20:09:00,1.0017,1.0017,1.0016,1.0016,97000000.0
2007-09-24 20:10:00,1.0016,1.00165,1.0016,1.00165,121700000.0
2007-09-24 20:11:00,1.00165,1.0017,1.0016,1.0017,450200004.0
2007-09-24 20:12:00,1.0017,1.0017,1.0016,1.0016,241899996.0
2007-09-24 20:13:00,1.0016,1.00165,1.0016,1.00165,104300000.0
2007-09-24 20:14:00,1.00165,1.00165,1.00155,1.0016,70400000.0
2007-09-24 20:15:00,1.0016,1.0016,1.0016,1.0016,44600000.0
2007-09-24 20:16:00,1.0016,1.00165,1.0016,1.0016,52300000.0
2007-09-24 20:17:00,1.0016,1.00185,1.00155,1.00165,140600000.0
2007-09-24 20:18:00,1.00165,1.0017,1.00165,1.0017,122000000.0
2007-09-24 20:19:00,1.0017,1.0017,1.0017,1.0017,26900000.0
2007-09-24 20:20:00,1.0018,1.0018,1.0017,1.0017,39500000.0
2007-09-24 20:21:00,1.0017,1.0018,1.00155,1.00155,525700000.0
2007-09-24 20:22:00,1.00155,1.0017,1.00155,1.0017,304000000.0
2007-09-24 20:23:00,1.0017,1.00175,1.00165,1.0017,218800000.0
2007-09-24 20:24:00,1.0017,1.0017,1.0015,1.0016,271500000.0
2007-09-24 20:25:00,1.0016,1.0016,1.0014,1.00155,570900000.0
2007-09-24 20:26:00,1.00155,1.0017,1.0014,1.0017,77600000.0
2007-09-24 20:27:00,1.0017,1.0017,1.0017,1.0017,27200000.0
2007-09-24 20:28:00,1.0017,1.0017,1.0016,1.0016,40400000.0
2007-09-24 20:29:00,1.0016,1.0017,1.0015,1.00155,101650000.0
2007-09-24 20:30:00,1.00155,1.0016,1.0015,1.00155,331400004.0
2007-09-24 20:31:00,1.00155,1.0017,1.00155,1.0017,56000000.0
2007-09-24 20:32:00,1.0017,1.0017,1.0016,1.0016,103400000.0
2007-09-24 20:33:00,1.00165,1.0017,1.0016,1.00165,178800000.0
2007-09-24 20:34:00,1.00165,1.0018,1.0016,1.0017,279800000.0
2007-09-24 20:35:00,1.0017,1.0017,1.0017,1.0017,59100000.0
2007-09-24 20:36:00,1.0017,1.0017,1.0017,1.0017,16700000.0
2007-09-24 20:37:00,1.00165,1.0017,1.0016,1.00165,103300000.0
2007-09-24 20:38:00,1.0017,1.00185,1.0016,1.0018,103700001.0
2007-09-24 20:39:00,1.0018,1.0018,1.00175,1.0018,61200000.0
2007-09-24 20:40:00,1.0018,1.0018,1.0018,1.0018,29200000.0
2007-09-24 20:41:00,1.0018,1.00185,1.0018,1.0018,92000000.0
2007-09-24 20:42:00,1.0018,1.0018,1.0016,1.00165,229578180.0
2007-09-24 20:43:00,1.0016,1.0016,1.0016,1.0016,263300000.0
2007-09-24 20:44:00,1.0016,1.0016,1.0015,1.0016,99400001.0
2007-09-24 20:45:00,1.0016,1.0016,1.0016,1.0016,109700000.0
2007-09-24 20:46:00,1.0016,1.0016,1.0016,1.0016,28100000.0
2007-09-24 20:47:00,1.0016,1.0016,1.0015,1.0015,43900000.0
2007-09-24 20:48:00,1.0015,1.0016,1.0014,1.0015,421299999.0
2007-09-24 20:49:00,1.0015,1.0015,1.00145,1.00145,16800000.0
2007-09-24 20:50:00,1.00145,1.0015,1.0013,1.0013,96100000.0
2007-09-24 20:51:00,1.0013,1.0013,1.0008,1.0009,499000002.0
2007-09-24 20:52:00,1.0009,1.0009,1.00065,1.0007,485100000.0
2007-09-24 20:53:00,1.00065,1.0009,1.00065,1.0008,830499999.0
2007-09-24 20:54:00,1.0008,1.001,1.00075,1.001,275599999.0
2007-09-24 20:55:00,1.001,1.0012,1.00085,1.0012,89600000.0
2007-09-24 20:56:00,1.0012,1.0013,1.00095,1.00125,1066800000.0
2007-09-24 20:57:00,1.00125,1.00125,1.00085,1.00105,367000001.0
2007-09-24 20:58:00,1.0011,1.00125,1.00105,1.0011,552500001.0
2007-09-24 20:59:00,1.0011,1.00115,1.00085,1.00095,666599997.0
2007-09-24 21:00:00,1.00095,1.00125,1.00095,1.00125,212000000.0
2007-09-24 21:01:00,1.00125,1.0014,1.0011,1.0012,665799996.0
2007-09-24 21:02:00,1.00125,1.00125,1.0012,1.0012,116900000.0
2007-09-24 21:03:00,1.0012,1.0013,1.00115,1.0012,318100000.0
2007-09-24 21:04:00,1.0012,1.0013,1.00115,1.0013,200900000.0
2007-09-24 21:05:00,1.0013,1.0013,1.00125,1.0013,172300000.0
2007-09-24 21:06:00,1.00125,1.0013,1.0012,1.0012,191500000.0
2007-09-24 21:07:00,1.00125,1.00135,1.0012,1.0013,240999998.0
2007-09-24 21:08:00,1.0013,1.0013,1.00125,1.0013,192383690.0
2007-09-24 21:09:00,1.0013,1.0018,1.0013,1.0016,934900001.0
2007-09-24 21:10:00,1.0016,1.0016,1.00145,1.0015,478299998.0
2007-09-24 21:11:00,1.0015,1.0015,1.00145,1.0015,765199998.0
2007-09-24 21:12:00,1.0015,1.0016,1.00145,1.0016,394099999.0
2007-09-24 21:13:00,1.0016,1.0016,1.0015,1.0015,199400000.0
2007-09-24 21:14:00,1.0015,1.0016,1.0015,1.00155,97200000.0
2007-09-24 21:15:00,1.0016,1.0017,1.00155,1.00165,544399994.0
2007-09-24 21:16:00,1.0017,1.0017,1.0016,1.00165,793000007.0
2007-09-24 21:17:00,1.00165,1.0017,1.0016,1.0016,521699999.0
2007-09-24 21:18:00,1.0016,1.0017,1.0016,1.0017,149799998.0
2007-09-24 21:19:00,1.0017,1.0017,1.00155,1.00165,363744543.0
2007-09-24 21:20:00,1.0016,1.0017,1.0016,1.0016,324900000.0
2007-09-24 21:21:00,1.0016,1.0016,1.00145,1.00155,487299998.0
2007-09-24 21:22:00,1.0016,1.0017,1.0016,1.0017,34399999.0
2007-09-24 21:23:00,1.0017,1.0017,1.0016,1.0017,115500002.0
2007-09-24 21:24:00,1.0017,1.0017,1.0015,1.0015,208199999.0
2007-09-24 21:25:00,1.0016,1.0016,1.0015,1.0016,155299998.0
2007-09-24 21:26:00,1.0016,1.0016,1.0016,1.0016,176900000.0
2007-09-24 21:27:00,1.0016,1.0016,1.00145,1.00145,98000001.0
2007-09-24 21:28:00,1.00145,1.0015,1.00145,1.00145,104999998.0
2007-09-24 21:29:00,1.00145,1.0015,1.00145,1.0015,54400000.0
2007-09-24 21:30:00,1.0015,1.0016,1.0014,1.00155,442500000.0
2007-09-24 21:31:00,1.0016,1.0016,1.0016,1.0016,49800000.0
2007-09-24 21:32:00,1.0017,1.0017,1.00155,1.0016,92300000.0
2007-09-24 21:33:00,1.0016,1.0018,1.0015,1.0017,140900000.0
2007-09-24 21:34:00,1.0017,1.0017,1.00165,1.00165,201500000.0
2007-09-24 21:35:00,1.00165,1.0017,1.0016,1.0017,49800000.0
2007-09-24 21:36:00,1.00165,1.0017,1.00165,1.0017,17900000.0
2007-09-24 21:37:00,1.0017,1.0017,1.0016,1.0017,144900000.0
2007-09-24 21:38:00,1.0017,1.0017,1.0017,1.0017,55400000.0
2007-09-24 21:39:00,1.0017,1.0017,1.0016,1.0016,204700000.0
2007-09-24 21:40:00,1.0016,1.0017,1.0016,1.0016,244400000.0
2007-09-24 21:41:00,1.0016,1.0016,1.0016,1.0016,284700003.0
2007-09-24 21:42:00,1.0016,1.0017,1.00155,1.0016,239800000.0
2007-09-24 21:43:00,1.0017,1.0017,1.00155,1.0017,752200000.0
2007-09-24 21:44:00,1.0017,1.00175,1.00155,1.00175,278600000.0
2007-09-24 21:45:00,1.00175,1.0018,1.0016,1.0018,432399997.0
2007-09-24 21:46:00,1.0018,1.0018,1.0017,1.0018,307700004.0
2007-09-24 21:47:00,1.0018,1.0018,1.00175,1.00175,12800000.0
2007-09-24 21:48:00,1.0018,1.0018,1.0017,1.0017,84800001.0
2007-09-24 21:49:00,1.0018,1.0018,1.0016,1.0016,591400003.0
2007-09-24 21:50:00,1.0017,1.0017,1.0016,1.0017,130200002.0
2007-09-24 21:51:00,1.00165,1.0017,1.0016,1.0017,55400000.0
2007-09-24 21:52:00,1.0017,1.0017,1.00155,1.0016,119200000.0
2007-09-24 21:53:00,1.0016,1.0016,1.00155,1.0016,74400000.0
2007-09-24 21:54:00,1.0016,1.0016,1.0012,1.00145,477299996.0
2007-09-24 21:55:00,1.0015,1.0015,1.00135,1.0014,249500003.0
2007-09-24 21:56:00,1.0014,1.0014,1.00135,1.0014,349300000.0
2007-09-24 21:57:00,1.0014,1.0017,1.0013,1.0016,823000007.0
2007-09-24 21:58:00,1.0016,1.0017,1.00135,1.0014,756209155.0
2007-09-24 21:59:00,1.0014,1.0016,1.0014,1.0015,375900001.0
2007-09-24 22:00:00,1.0015,1.0015,1.0014,1.0014,902800001.0
2007-09-24 22:01:00,1.0015,1.0015,1.00135,1.0014,598899999.0
2007-09-24 22:02:00,1.00135,1.0017,1.00135,1.0017,515899998.0
2007-09-24 22:03:00,1.0017,1.0017,1.0017,1.0017,12000000.0
2007-09-24 22:04:00,1.0017,1.0017,1.0016,1.0016,83700000.0
2007-09-24 22:05:00,1.0016,1.0017,1.0016,1.0017,90800000.0
2007-09-24 22:06:00,1.0017,1.0017,1.0017,1.0017,81000000.0
2007-09-24 22:07:00,1.0017,1.0022,1.0017,1.002,906499996.0
2007-09-24 22:08:00,1.002,1.002,1.0019,1.002,261500000.0
2007-09-24 22:09:00,1.002,1.002,1.002,1.002,48800000.0
2007-09-24 22:10:00,1.002,1.002,1.00175,1.0018,621100004.0
2007-09-24 22:11:00,1.0018,1.0018,1.00165,1.0017,470800001.0
2007-09-24 22:12:00,1.0018,1.0019,1.0017,1.0019,520200008.0
2007-09-24 22:13:00,1.0019,1.0019,1.0019,1.0019,12600000.0
2007-09-24 22:14:00,1.002,1.002,1.0018,1.0018,46300000.0
2007-09-24 22:15:00,1.0018,1.0019,1.0018,1.0019,265200000.0
2007-09-24 22:16:00,1.0019,1.002,1.0019,1.002,323000001.0
2007-09-24 22:17:00,1.002,1.0021,1.00185,1.00195,250500001.0
2007-09-24 22:18:00,1.002,1.002,1.00195,1.002,292099999.0
2007-09-24 22:19:00,1.002,1.0021,1.002,1.0021,53000000.0
2007-09-24 22:20:00,1.0021,1.0022,1.0018,1.00195,536200002.0
2007-09-24 22:21:00,1.0019,1.002,1.00185,1.002,117700000.0
2007-09-24 22:22:00,1.002,1.0022,1.00185,1.0021,176299999.0
2007-09-24 22:23:00,1.00195,1.002,1.0019,1.002,100900000.0
2007-09-24 22:24:00,1.002,1.0021,1.002,1.00205,504000001.0
2007-09-24 22:25:00,1.0021,1.0023,1.00205,1.0021,371100004.0
2007-09-24 22:26:00,1.0021,1.0021,1.0021,1.0021,137700000.0
2007-09-24 22:27:00,1.0021,1.0024,1.0021,1.0023,491700001.0
2007-09-24 22:28:00,1.0023,1.0024,1.0022,1.0023,168900001.0
2007-09-24 22:29:00,1.0023,1.0024,1.00225,1.0023,120299999.0
2007-09-24 22:30:00,1.0023,1.0024,1.00225,1.00225,107800000.0
2007-09-24 22:31:00,1.00225,1.0024,1.00225,1.0024,185399999.0
2007-09-24 22:32:00,1.0023,1.0023,1.0023,1.0023,261099997.0
2007-09-24 22:33:00,1.0023,1.0025,1.00215,1.00215,133800000.0
2007-09-24 22:34:00,1.0021,1.0024,1.0021,1.0024,824300000.0
2007-09-24 22:35:00,1.0024,1.0024,1.00235,1.0024,26000000.0
2007-09-24 22:36:00,1.0024,1.0027,1.0023,1.0027,169900000.0
2007-09-24 22:37:00,1.00265,1.0027,1.0022,1.0025,611599992.0
2007-09-24 22:38:00,1.0026,1.0028,1.0026,1.00275,98300000.0
2007-09-24 22:39:00,1.00275,1.00275,1.0023,1.0023,595000001.0
2007-09-24 22:40:00,1.0023,1.0024,1.0023,1.0023,145500000.0
2007-09-24 22:41:00,1.0023,1.0023,1.0023,1.0023,108400000.0
2007-09-24 22:42:00,1.00202,1.00217,1.00196,1.00199,45800000.0
2007-09-24 22:43:00,1.0023,1.0023,1.0023,1.0023,20600000.0
2007-09-24 22:44:00,1.0023,1.0023,1.0023,1.0023,14300000.0
2007-09-24 22:45:00,1.0023,1.0023,1.0023,1.0023,6300000.0
2007-09-24 22:46:00,1.0023,1.0023,1.0021,1.0023,72300000.0
2007-09-24 22:47:00,1.0023,1.0023,1.0023,1.0023,100000.0
2007-09-24 22:48:00,1.0023,1.0023,1.0022,1.0022,62900000.0
2007-09-24 22:49:00,1.0023,1.0023,1.0022,1.0022,18600000.0
2007-09-24 22:50:00,1.0022,1.0022,1.0022,1.0022,18500000.0
2007-09-24 22:51:00,1.0022,1.0022,1.0022,1.0022,18600000.0
2007-09-24 22:52:00,1.0022,1.0022,1.00215,1.0022,177800001.0
2007-09-24 22:53:00,1.00215,1.0022,1.00215,1.0022,210200000.0
2007-09-24 22:54:00,1.0022,1.0022,1.0022,1.0022,202500000.0
2007-09-24 22:55:00,1.0022,1.0023,1.00215,1.0023,167700000.0
2007-09-24 22:56:00,1.0023,1.0023,1.0019,1.002,496800001.0
2007-09-24 22:57:00,1.0021,1.0022,1.002,1.0021,303000002.0
2007-09-24 22:58:00,1.00184,1.00194,1.00181,1.00181,300000.0
2007-09-24 22:59:00,1.0021,1.0021,1.0018,1.0018,58300000.0
2007-09-24 23:00:00,1.0018,1.002,1.0017,1.0017,66800000.0
2007-09-24 23:01:00,1.0017,1.0017,1.0017,1.0017,23700000.0
2007-09-24 23:02:00,1.0019,1.002,1.0018,1.0019,30900000.0
2007-09-24 23:03:00,1.0015,1.0019,1.0015,1.0018,109800000.0
2007-09-24 23:04:00,1.0018,1.0018,1.0017,1.0017,46900000.0
2007-09-24 23:05:00,1.0016,1.0017,1.0016,1.0017,41500000.0
2007-09-24 23:06:00,1.0017,1.0017,1.0016,1.0016,16000000.0
2007-09-24 23:07:00,1.0016,1.0016,1.00126,1.00142,137099998.0
2007-09-24 23:08:00,1.0016,1.0018,1.0015,1.0018,152000000.0
2007-09-24 23:09:00,1.0017,1.0017,1.0014,1.0014,120700000.0
2007-09-24 23:10:00,1.0015,1.0016,1.0011,1.0015,147500000.0
2007-09-24 23:11:00,1.0015,1.0016,1.0014,1.0014,78600000.0
2007-09-24 23:12:00,1.0013,1.0016,1.0013,1.0016,74599999.0
2007-09-24 23:13:00,1.0017,1.0019,1.0017,1.0019,64100000.0
2007-09-24 23:14:00,1.0018,1.0018,1.0016,1.0016,31200000.0
2007-09-24 23:15:00,1.0016,1.0016,1.0016,1.0016,35700000.0
2007-09-24 23:16:00,1.00175,1.00185,1.0017,1.00185,54700000.0
2007-09-24 23:17:00,1.00163,1.00177,1.00163,1.0017,52200000.0
2007-09-24 23:18:00,1.00184,1.00184,1.00156,1.00172,375699998.0
2007-09-24 23:19:00,1.0019,1.0019,1.0018,1.0018,15800000.0
2007-09-24 23:20:00,1.00184,1.00207,1.00184,1.00207,19700000.0
2007-09-24 23:21:00,1.00185,1.0019,1.00185,1.0019,4400000.0
2007-09-24 23:22:00,1.00195,1.00195,1.00195,1.00195,20400000.0
2007-09-24 23:23:00,1.0023,1.0025,1.002,1.002,87100000.0
2007-09-24 23:24:00,1.002,1.002,1.0018,1.0018,14800000.0
2007-09-24 23:25:00,1.0018,1.0018,1.0018,1.0018,19400000.0
2007-09-24 23:26:00,1.0018,1.00185,1.0018,1.0018,59200000.0
2007-09-24 23:27:00,1.0018,1.0018,1.0012,1.0017,164200001.0
2007-09-24 23:28:00,1.0017,1.0017,1.0008,1.0016,78200000.0
2007-09-24 23:29:00,1.0014,1.0016,1.0014,1.0016,80000000.0
2007-09-24 23:30:00,1.0016,1.0016,1.0016,1.0016,22400000.0
2007-09-24 23:31:00,1.0017,1.0017,1.0011,1.0014,134600000.0
2007-09-24 23:32:00,1.00135,1.0014,1.00125,1.00135,73200000.0
2007-09-24 23:33:00,1.00122,1.00127,1.00122,1.00126,300000.0
2007-09-24 23:34:00,1.0014,1.0015,1.0013,1.0014,86600000.0
2007-09-24 23:35:00,1.0014,1.0014,1.0014,1.0014,21600000.0
2007-09-24 23:36:00,1.0014,1.0014,1.0014,1.0014,15200000.0
2007-09-24 23:37:00,1.0014,1.0015,1.0014,1.0015,14400000.0
2007-09-24 23:38:00,1.0013,1.0013,1.00125,1.00128,104400001.0
2007-09-24 23:39:00,1.0014,1.0014,1.0014,1.0014,28000000.0
2007-09-24 23:40:00,1.0014,1.00155,1.0013,1.0014,45400000.0
2007-09-24 23:41:00,1.00136,1.0014,1.00113,1.0014,14400000.0
2007-09-24 23:42:00,1.00137,1.00143,1.0013,1.0014,12400000.0
2007-09-24 23:43:00,1.0015,1.00155,1.0013,1.00135,45400000.0
2007-09-24 23:44:00,1.00135,1.0014,1.00135,1.0014,53500000.0
2007-09-24 23:45:00,1.00135,1.00135,1.00135,1.00135,4000000.0
2007-09-24 23:46:00,1.0014,1.0014,1.00137,1.00137,300000.0
2007-09-24 23:47:00,1.0014,1.0015,1.0014,1.0015,15400000.0
2007-09-24 23:48:00,1.00145,1.00145,1.00135,1.00135,12500000.0
2007-09-24 23:49:00,1.0013,1.00132,1.00127,1.00127,16700000.0
2007-09-24 23:50:00,1.00129,1.00145,1.00129,1.00145,8500000.0
2007-09-24 23:51:00,1.0014,1.0014,1.0014,1.0014,8000000.0
2007-09-24 23:52:00,1.0014,1.00143,1.00135,1.00143,26600000.0
2007-09-24 23:53:00,1.0014,1.0014,1.0014,1.0014,2900000.0
2007-09-24 23:54:00,1.0014,1.0015,1.0014,1.0015,22200000.0
2007-09-24 23:55:00,1.0016,1.0016,1.0016,1.0016,500000.0
2007-09-24 23:56:00,1.0016,1.0016,1.0016,1.0016,4900000.0
2007-09-24 23:57:00,1.0016,1.0016,1.0016,1.0016,9800000.0
2007-09-24 23:58:00,1.0017,1.0021,1.0017,1.00205,173499999.0
2007-09-24 23:59:00,1.00205,1.0021,1.0018,1.00195,124499999.0
2007-09-25 00:00:00,1.00195,1.0022,1.0018,1.00215,181500000.0
2007-09-25 00:01:00,1.0022,1.0022,1.0022,1.0022,5800000.0
2007-09-25 00:02:00,1.0022,1.0022,1.0019,1.002,59999999.0
2007-09-25 00:03:00,1.00205,1.0024,1.002,1.00215,215600000.0
2007-09-25 00:04:00,1.0022,1.0022,1.0022,1.0022,25200000.0
2007-09-25 00:05:00,1.0022,1.00245,1.0021,1.00225,99300001.0
2007-09-25 00:06:00,1.0022,1.00245,1.00215,1.0024,228800000.0
2007-09-25 00:07:00,1.00245,1.00295,1.00235,1.00275,611199997.0
2007-09-25 00:08:00,1.0028,1.0029,1.00275,1.0029,112500000.0
2007-09-25 00:09:00,1.0029,1.00295,1.0028,1.0029,89300000.0
2007-09-25 00:10:00,1.00295,1.003,1.0028,1.0028,41600000.0
2007-09-25 00:11:00,1.0028,1.0028,1.0028,1.0028,20000000.0
2007-09-25 00:12:00,1.00258,1.00258,1.00227,1.00233,67300000.0
2007-09-25 00:13:00,1.00257,1.00266,1.00248,1.00256,98299999.0
2007-09-25 00:14:00,1.0028,1.0028,1.0028,1.0028,12000000.0
2007-09-25 00:15:00,1.0028,1.0028,1.00265,1.00265,4500000.0
2007-09-25 00:16:00,1.0026,1.0026,1.0025,1.0025,150500000.0
2007-09-25 00:17:00,1.0025,1.0026,1.0025,1.0026,95700000.0
2007-09-25 00:18:00,1.0026,1.0028,1.0026,1.0028,52200000.0
2007-09-25 00:19:00,1.0028,1.0029,1.0028,1.0028,96000000.0
2007-09-25 00:20:00,1.0028,1.0028,1.0028,1.0028,40400000.0
2007-09-25 00:21:00,1.0028,1.0028,1.0028,1.0028,12800000.0
2007-09-25 00:22:00,1.0028,1.0028,1.0028,1.0028,12800000.0
2007-09-25 00:23:00,1.0028,1.0028,1.0027,1.0027,160900000.0
2007-09-25 00:24:00,1.0027,1.0027,1.0027,1.0027,87600000.0
2007-09-25 00:25:00,1.0027,1.0027,1.0027,1.0027,18800000.0
2007-09-25 00:26:00,1.0027,1.0027,1.0027,1.0027,11200000.0
2007-09-25 00:27:00,1.0027,1.0027,1.0027,1.0027,44800000.0
2007-09-25 00:28:00,1.00247,1.00248,1.00238,1.00248,59500000.0
2007-09-25 00:29:00,1.0028,1.0028,1.0028,1.0028,32600000.0
2007-09-25 00:30:00,1.00257,1.00265,1.00252,1.00252,108500000.0
2007-09-25 00:31:00,1.0028,1.0028,1.0028,1.0028,12600000.0
2007-09-25 00:32:00,1.0024,1.00267,1.0024,1.00257,304399999.0
2007-09-25 00:33:00,1.00257,1.00265,1.00257,1.00265,17500000.0
2007-09-25 00:34:00,1.00267,1.00267,1.0026,1.00265,57999999.0
2007-09-25 00:35:00,1.0028,1.0028,1.00275,1.00275,2200000.0
2007-09-25 00:36:00,1.0027,1.0027,1.0027,1.0027,8000000.0
2007-09-25 00:37:00,1.0027,1.0027,1.0027,1.0027,16000000.0
2007-09-25 00:38:00,1.00237,1.00246,1.00225,1.0023,260600000.0
2007-09-25 00:39:00,1.0027,1.0027,1.0025,1.00255,61400000.0
2007-09-25 00:40:00,1.0025,1.0026,1.0025,1.0026,11400000.0
2007-09-25 00:41:00,1.00234,1.00243,1.00233,1.00235,30700000.0
2007-09-25 00:42:00,1.0026,1.0026,1.0025,1.0025,17000000.0
2007-09-25 00:43:00,1.0025,1.0025,1.0025,1.0025,4000000.0
2007-09-25 00:44:00,1.00219,1.0023,1.00216,1.00225,107300000.0
2007-09-25 00:45:00,1.0025,1.0025,1.0025,1.0025,8000000.0
2007-09-25 00:46:00,1.0025,1.0025,1.0025,1.0025,14000000.0
2007-09-25 00:47:00,1.0026,1.0026,1.0026,1.0026,400000.0
2007-09-25 00:48:00,1.0026,1.0026,1.0026,1.0026,1200000.0
2007-09-25 00:49:00,1.0026,1.0026,1.0026,1.0026,4200000.0
2007-09-25 00:50:00,1.00236,1.00248,1.00219,1.00248,99500000.0
2007-09-25 00:51:00,1.0026,1.0026,1.0026,1.0026,34000000.0
2007-09-25 00:52:00,1.0026,1.0026,1.0025,1.0026,57300000.0
2007-09-25 00:53:00,1.0026,1.0026,1.0026,1.0026,200000.0
2007-09-25 00:54:00,1.0026,1.0027,1.0026,1.0026,37600000.0
2007-09-25 00:55:00,1.0024,1.00253,1.00206,1.00242,324199999.0
2007-09-25 00:56:00,1.00246,1.00261,1.00235,1.00243,204400002.0
2007-09-25 00:57:00,1.0026,1.0027,1.0026,1.0027,2100000.0
2007-09-25 00:58:00,1.0027,1.0027,1.0027,1.0027,12300000.0
2007-09-25 00:59:00,1.0027,1.0027,1.00265,1.0027,43300000.0
2007-09-25 01:00:00,1.0027,1.0027,1.00265,1.00265,70800000.0
2007-09-25 01:01:00,1.0027,1.0027,1.0027,1.0027,42000000.0
2007-09-25 01:02:00,1.0027,1.0027,1.0027,1.0027,21500000.0
2007-09-25 01:03:00,1.0027,1.0027,1.0027,1.0027,5000000.0
2007-09-25 01:04:00,1.0024,1.0026,1.00231,1.00246,606299996.0
2007-09-25 01:05:00,1.00254,1.00263,1.00233,1.00247,393300003.0
2007-09-25 01:06:00,1.0027,1.0027,1.0026,1.0026,23800000.0
2007-09-25 01:07:00,1.0026,1.0026,1.00255,1.00255,24600000.0
2007-09-25 01:08:00,1.0026,1.0027,1.0026,1.0027,9300000.0
2007-09-25 01:09:00,1.00231,1.00252,1.00231,1.0024,108500000.0
2007-09-25 01:10:00,1.0025,1.0025,1.00226,1.00247,102500000.0
2007-09-25 01:11:00,1.0027,1.0029,1.0027,1.0027,126400000.0
2007-09-25 01:12:00,1.0027,1.0027,1.0027,1.0027,63200000.0
2007-09-25 01:13:00,1.00275,1.0029,1.00275,1.0029,79500000.0
2007-09-25 01:14:00,1.0029,1.0029,1.00285,1.0029,55400000.0
2007-09-25 01:15:00,1.0029,1.00295,1.0029,1.0029,78800001.0
2007-09-25 01:16:00,1.00295,1.00295,1.0028,1.0028,25800000.0
2007-09-25 01:17:00,1.0028,1.0028,1.0028,1.0028,600000.0
2007-09-25 01:18:00,1.0029,1.003,1.0029,1.003,12000000.0
2007-09-25 01:19:00,1.00295,1.003,1.0029,1.00295,31900000.0
2007-09-25 01:20:00,1.0029,1.0029,1.0029,1.0029,49699999.0
2007-09-25 01:21:00,1.0029,1.0029,1.0029,1.0029,31700000.0
2007-09-25 01:22:00,1.0029,1.0029,1.0028,1.0029,108900000.0
2007-09-25 01:23:00,1.00258,1.00277,1.00257,1.00265,36700000.0
2007-09-25 01:24:00,1.0028,1.00285,1.00275,1.0028,171000002.0
2007-09-25 01:25:00,1.0029,1.003,1.00285,1.003,66900000.0
2007-09-25 01:26:00,1.00275,1.00279,1.00259,1.00263,390399999.0
2007-09-25 01:27:00,1.0029,1.0029,1.0029,1.0029,6900000.0
2007-09-25 01:28:00,1.00275,1.00283,1.00272,1.00275,285200000.0
2007-09-25 01:29:00,1.0031,1.0031,1.0031,1.0031,100000.0
2007-09-25 01:30:00,1.0031,1.0031,1.00285,1.0029,27200000.0
2007-09-25 01:31:00,1.0029,1.003,1.0029,1.003,25660000.0
2007-09-25 01:32:00,1.003,1.003,1.0029,1.003,13040000.0
2007-09-25 01:33:00,1.003,1.00315,1.00295,1.0031,50840000.0
2007-09-25 01:34:00,1.003,1.00315,1.003,1.00305,20300000.0
2007-09-25 01:35:00,1.003,1.0031,1.003,1.0031,34960000.0
2007-09-25 01:36:00,1.0031,1.0031,1.00305,1.00305,2280000.0
2007-09-25 01:37:00,1.00305,1.0032,1.00305,1.0032,52940000.0
2007-09-25 01:38:00,1.0032,1.00335,1.0032,1.00335,38400000.0
2007-09-25 01:39:00,1.0034,1.0034,1.0029,1.0034,110700001.0
2007-09-25 01:40:00,1.0033,1.0033,1.0029,1.0029,134700002.0
2007-09-25 01:41:00,1.0029,1.003,1.0029,1.003,42200000.0
2007-09-25 01:42:00,1.003,1.00315,1.00295,1.00315,98600000.0
2007-09-25 01:43:00,1.00315,1.00315,1.00305,1.0031,66400000.0
2007-09-25 01:44:00,1.0031,1.0032,1.0031,1.0032,33500000.0
2007-09-25 01:45:00,1.00315,1.0032,1.0028,1.00315,117100000.0
2007-09-25 01:46:00,1.0032,1.0032,1.0032,1.0032,4200000.0
2007-09-25 01:47:00,1.0032,1.0032,1.0032,1.0032,12000000.0
2007-09-25 01:48:00,1.0032,1.0032,1.0028,1.00285,23300000.0
2007-09-25 01:49:00,1.0029,1.00295,1.0029,1.00295,30500000.0
2007-09-25 01:50:00,1.003,1.0031,1.003,1.0031,32000000.0
2007-09-25 01:51:00,1.00279,1.00296,1.00277,1.00292,58400000.0
2007-09-25 01:52:00,1.00305,1.00305,1.00285,1.00285,22500000.0
2007-09-25 01:53:00,1.00285,1.00285,1.0028,1.0028,37500000.0
2007-09-25 01:54:00,1.0028,1.0028,1.0028,1.0028,15500000.0
2007-09-25 01:55:00,1.0028,1.00285,1.00275,1.0028,139300000.0
2007-09-25 01:56:00,1.00285,1.00285,1.0028,1.00285,54000000.0
2007-09-25 01:57:00,1.0028,1.0029,1.0028,1.00285,89400000.0
2007-09-25 01:58:00,1.0029,1.0029,1.0029,1.0029,18400000.0
2007-09-25 01:59:00,1.00263,1.0029,1.00263,1.00278,202400000.0
2007-09-25 02:00:00,1.0029,1.0029,1.0029,1.0029,196000000.0
2007-09-25 02:01:00,1.00285,1.003,1.00285,1.003,87300000.0
2007-09-25 02:02:00,1.00259,1.00284,1.00259,1.0028,13500000.0
2007-09-25 02:03:00,1.003,1.003,1.0028,1.0029,62300000.0
2007-09-25 02:04:00,1.0029,1.0029,1.0029,1.0029,2600000.0
2007-09-25 02:05:00,1.0029,1.0029,1.0029,1.0029,64000000.0
2007-09-25 02:06:00,1.0029,1.0029,1.0029,1.0029,256000000.0
2007-09-25 02:07:00,1.0029,1.0029,1.00285,1.00285,718300000.0
2007-09-25 02:08:00,1.0029,1.0029,1.0029,1.0029,10000000.0
2007-09-25 02:09:00,1.00236,1.0026,1.00226,1.0026,77100000.0
2007-09-25 02:10:00,1.003,1.003,1.003,1.003,69600000.0
2007-09-25 02:11:00,1.003,1.003,1.003,1.003,103700000.0
2007-09-25 02:12:00,1.003,1.0031,1.00295,1.0031,55900000.0
2007-09-25 02:13:00,1.0031,1.0032,1.0031,1.0032,113800001.0
2007-09-25 02:14:00,1.0032,1.0032,1.00315,1.00315,40900000.0
2007-09-25 02:15:00,1.0032,1.0032,1.00315,1.00315,108500000.0
2007-09-25 02:16:00,1.0032,1.0032,1.00315,1.0032,43400000.0
2007-09-25 02:17:00,1.00315,1.00315,1.00315,1.00315,9400000.0
2007-09-25 02:18:00,1.00325,1.00325,1.0032,1.0032,50600000.0
2007-09-25 02:19:00,1.0032,1.00325,1.0032,1.00325,16200000.0
2007-09-25 02:20:00,1.00325,1.00335,1.00325,1.00335,5500000.0
2007-09-25 02:21:00,1.0029,1.00315,1.0029,1.00303,76200000.0
2007-09-25 02:22:00,1.00303,1.0031,1.00278,1.0031,51800000.0
2007-09-25 02:23:00,1.0034,1.00345,1.0032,1.0033,186000000.0
2007-09-25 02:24:00,1.0033,1.00375,1.0033,1.00375,92800001.0
2007-09-25 02:25:00,1.00375,1.00385,1.00375,1.0038,31200000.0
2007-09-25 02:26:00,1.00385,1.00425,1.00385,1.0042,184700001.0
2007-09-25 02:27:00,1.0042,1.00435,1.00415,1.00415,74800000.0
2007-09-25 02:28:00,1.0041,1.0042,1.0039,1.0041,283499999.0
2007-09-25 02:29:00,1.00405,1.0041,1.00395,1.0041,140900000.0
2007-09-25 02:30:00,1.0041,1.0041,1.0039,1.0039,125600000.0
2007-09-25 02:31:00,1.0039,1.00405,1.0039,1.00395,251200000.0
2007-09-25 02:32:00,1.004,1.0042,1.004,1.00415,170700000.0
2007-09-25 02:33:00,1.0042,1.0045,1.0041,1.00435,378899999.0
2007-09-25 02:34:00,1.0043,1.0045,1.0043,1.0043,73300000.0
2007-09-25 02:35:00,1.0043,1.0044,1.00415,1.0043,137700001.0
2007-09-25 02:36:00,1.0042,1.0042,1.0042,1.0042,15600000.0
2007-09-25 02:37:00,1.0042,1.0043,1.0041,1.0042,144499999.0
2007-09-25 02:38:00,1.00425,1.0043,1.00425,1.0043,20200000.0
2007-09-25 02:39:00,1.00425,1.00455,1.00425,1.0045,250100000.0
2007-09-25 02:40:00,1.0045,1.0045,1.0044,1.0045,502699998.0
2007-09-25 02:41:00,1.0045,1.0046,1.00445,1.0045,465500000.0
2007-09-25 02:42:00,1.0045,1.0045,1.0041,1.0041,166653853.0
2007-09-25 02:43:00,1.0041,1.00425,1.0039,1.0039,254099998.0
2007-09-25 02:44:00,1.00405,1.0043,1.0039,1.0043,169600001.0
2007-09-25 02:45:00,1.00425,1.0043,1.00415,1.00425,159800003.0
2007-09-25 02:46:00,1.00425,1.0043,1.0042,1.0043,21500000.0
2007-09-25 02:47:00,1.0042,1.0043,1.00415,1.00425,72000000.0
2007-09-25 02:48:00,1.00425,1.00425,1.0041,1.00425,101100001.0
2007-09-25 02:49:00,1.0042,1.0043,1.00415,1.00425,142400000.0
2007-09-25 02:50:00,1.00425,1.00425,1.00415,1.00415,63900000.0
2007-09-25 02:51:00,1.00372,1.00385,1.00371,1.00374,59900000.0
2007-09-25 02:52:00,1.00415,1.0043,1.00415,1.0043,105900000.0
2007-09-25 02:53:00,1.0043,1.0047,1.0043,1.0047,185299999.0
2007-09-25 02:54:00,1.00465,1.0049,1.0045,1.00485,285600000.0
2007-09-25 02:55:00,1.0048,1.0048,1.0042,1.00445,613699999.0
2007-09-25 02:56:00,1.00445,1.00445,1.0044,1.00445,119700001.0
2007-09-25 02:57:00,1.00445,1.0047,1.0044,1.0047,230500000.0
2007-09-25 02:58:00,1.0047,1.005,1.0045,1.0049,316100000.0
2007-09-25 02:59:00,1.0049,1.0056,1.0049,1.00515,670000003.0
2007-09-25 03:00:00,1.00505,1.0051,1.0048,1.00485,185499999.0
2007-09-25 03:01:00,1.00495,1.005,1.00485,1.0049,61900000.0
2007-09-25 03:02:00,1.00485,1.00515,1.00485,1.00505,246200000.0
2007-09-25 03:03:00,1.0051,1.00525,1.005,1.00515,193500000.0
2007-09-25 03:04:00,1.00525,1.0057,1.00525,1.0056,264700002.0
2007-09-25 03:05:00,1.0056,1.00565,1.00555,1.00565,107000001.0
2007-09-25 03:06:00,1.00575,1.0058,1.00565,1.00565,110499999.0
2007-09-25 03:07:00,1.0056,1.0056,1.0051,1.0053,329000002.0
2007-09-25 03:08:00,1.0053,1.00535,1.00515,1.00515,35000000.0
2007-09-25 03:09:00,1.00515,1.00545,1.00515,1.00535,82200000.0
2007-09-25 03:10:00,1.00535,1.00535,1.0052,1.0052,204400002.0
2007-09-25 03:11:00,1.00525,1.0053,1.005,1.005,139900000.0
2007-09-25 03:12:00,1.005,1.005,1.00475,1.00495,182400000.0
2007-09-25 03:13:00,1.005,1.005,1.00445,1.00445,453500000.0
2007-09-25 03:14:00,1.0044,1.00445,1.0042,1.0042,110100000.0
2007-09-25 03:15:00,1.0042,1.00425,1.0042,1.0042,110100000.0
2007-09-25 03:16:00,1.0042,1.00425,1.0041,1.00415,125500000.0
2007-09-25 03:17:00,1.00415,1.0042,1.00405,1.00405,88200000.0
2007-09-25 03:18:00,1.00405,1.00405,1.00395,1.00395,31100000.0
2007-09-25 03:19:00,1.00395,1.00395,1.0032,1.00335,354799995.0
2007-09-25 03:20:00,1.0032,1.00325,1.0024,1.00255,623999997.0
2007-09-25 03:21:00,1.00255,1.0027,1.0023,1.0027,285600000.0
2007-09-25 03:22:00,1.0027,1.0032,1.0027,1.0031,185800000.0
2007-09-25 03:23:00,1.0031,1.0034,1.0031,1.0034,150200000.0
2007-09-25 03:24:00,1.0033,1.00335,1.0033,1.0033,72800000.0
2007-09-25 03:25:00,1.0033,1.00345,1.00325,1.00345,34400000.0
2007-09-25 03:26:00,1.0035,1.0035,1.00345,1.00345,31700000.0
2007-09-25 03:27:00,1.00345,1.00445,1.00345,1.0038,258799999.0
2007-09-25 03:28:00,1.00375,1.00405,1.00365,1.0038,411900000.0
2007-09-25 03:29:00,1.00375,1.0041,1.00375,1.00395,87700000.0
2007-09-25 03:30:00,1.0039,1.00395,1.00375,1.0038,103000000.0
2007-09-25 03:31:00,1.0038,1.00385,1.00375,1.0038,62400000.0
2007-09-25 03:32:00,1.0038,1.0038,1.0035,1.0035,40900000.0
2007-09-25 03:33:00,1.00345,1.00345,1.00345,1.00345,2300000.0
2007-09-25 03:34:00,1.00345,1.00345,1.00345,1.00345,500000.0
2007-09-25 03:35:00,1.00335,1.00345,1.0033,1.00345,74800000.0
2007-09-25 03:36:00,1.00333,1.00356,1.0032,1.00325,53100000.0
2007-09-25 03:37:00,1.00345,1.00375,1.00335,1.0034,414399999.0
2007-09-25 03:38:00,1.0034,1.0035,1.00335,1.00335,117800000.0
2007-09-25 03:39:00,1.0034,1.0034,1.0033,1.00335,51200000.0
2007-09-25 03:40:00,1.0034,1.0034,1.0028,1.00285,195000000.0
2007-09-25 03:41:00,1.003,1.00325,1.003,1.0031,359000001.0
2007-09-25 03:42:00,1.0031,1.00325,1.0031,1.00325,104200000.0
2007-09-25 03:43:00,1.00325,1.00325,1.00325,1.00325,1000000.0
2007-09-25 03:44:00,1.00325,1.0033,1.00325,1.0033,34500000.0
2007-09-25 03:45:00,1.0033,1.0033,1.0033,1.0033,24000000.0
2007-09-25 03:46:00,1.0033,1.00335,1.0033,1.0033,76399999.0
2007-09-25 03:47:00,1.00313,1.00313,1.00313,1.00313,100000.0
2007-09-25 03:48:00,1.00335,1.0034,1.00335,1.0034,20900000.0
2007-09-25 03:49:00,1.00345,1.00345,1.00345,1.00345,3700000.0
2007-09-25 03:50:00,1.00311,1.0032,1.00311,1.0032,900000.0
2007-09-25 03:51:00,1.00334,1.00341,1.00322,1.00322,1400000.0
2007-09-25 03:52:00,1.0035,1.0035,1.00345,1.0035,22300000.0
2007-09-25 03:53:00,1.0035,1.0035,1.0035,1.0035,72000000.0
2007-09-25 03:54:00,1.0032,1.00334,1.0032,1.00333,2900000.0
2007-09-25 03:55:00,1.00318,1.00323,1.00318,1.00323,1800000.0
2007-09-25 03:56:00,1.00323,1.00323,1.00315,1.00315,1000000.0
2007-09-25 03:57:00,1.00336,1.00339,1.0032,1.00328,5100000.0
2007-09-25 03:58:00,1.0035,1.00355,1.0035,1.00355,7800000.0
2007-09-25 03:59:00,1.0036,1.00365,1.0036,1.00365,46599999.0
2007-09-25 04:00:00,1.00365,1.0037,1.00365,1.0037,28100000.0
2007-09-25 04:01:00,1.0037,1.0037,1.00365,1.00365,4800000.0
2007-09-25 04:02:00,1.00365,1.00365,1.00365,1.00365,12200000.0
2007-09-25 04:03:00,1.00348,1.00348,1.0033,1.0033,5350000.0
2007-09-25 04:04:00,1.00328,1.00328,1.00316,1.00323,10600000.0
2007-09-25 04:05:00,1.0036,1.0036,1.0034,1.00345,94300000.0
2007-09-25 04:06:00,1.00324,1.00324,1.00298,1.00309,24600000.0
2007-09-25 04:07:00,1.0035,1.0035,1.0035,1.0035,14200000.0
2007-09-25 04:08:00,1.00321,1.00342,1.00309,1.00342,16200000.0
2007-09-25 04:09:00,1.00325,1.00325,1.00309,1.00321,29100000.0
2007-09-25 04:10:00,1.00325,1.00338,1.00323,1.00338,40600000.0
2007-09-25 04:11:00,1.00355,1.00355,1.00345,1.00345,12500000.0
2007-09-25 04:12:00,1.00325,1.00336,1.00308,1.00326,86300001.0
2007-09-25 04:13:00,1.00315,1.00322,1.00308,1.00308,57300000.0
2007-09-25 04:14:00,1.00304,1.00304,1.00286,1.00303,48500000.0
2007-09-25 04:15:00,1.0032,1.00325,1.00315,1.00325,12200000.0
2007-09-25 04:16:00,1.00345,1.00345,1.0034,1.0034,13500000.0
2007-09-25 04:17:00,1.0034,1.0034,1.0034,1.0034,4000000.0
2007-09-25 04:18:00,1.00299,1.00312,1.00286,1.00312,102100000.0
2007-09-25 04:19:00,1.00345,1.0035,1.00345,1.0035,32000000.0
2007-09-25 04:20:00,1.0035,1.00355,1.00345,1.00345,75300000.0
2007-09-25 04:21:00,1.00345,1.0035,1.0034,1.0035,99500001.0
2007-09-25 04:22:00,1.0034,1.0034,1.0034,1.0034,6900000.0
2007-09-25 04:23:00,1.0035,1.0035,1.0035,1.0035,8000000.0
2007-09-25 04:24:00,1.00327,1.00327,1.00293,1.00309,51400000.0
2007-09-25 04:25:00,1.0035,1.0036,1.0035,1.0036,32500000.0
2007-09-25 04:26:00,1.00328,1.00328,1.00309,1.00315,153500000.0
2007-09-25 04:27:00,1.0035,1.0036,1.00335,1.00335,54500000.0
2007-09-25 04:28:00,1.0034,1.0034,1.0033,1.0033,166500000.0
2007-09-25 04:29:00,1.0033,1.00335,1.0033,1.0033,136700000.0
2007-09-25 04:30:00,1.0033,1.00335,1.0033,1.0033,274300000.0
2007-09-25 04:31:00,1.0033,1.0033,1.0033,1.0033,15000000.0
2007-09-25 04:32:00,1.0033,1.0033,1.00325,1.00325,108500000.0
2007-09-25 04:33:00,1.0033,1.0033,1.00325,1.00325,255300002.0
2007-09-25 04:34:00,1.0033,1.0033,1.0033,1.0033,62000000.0
2007-09-25 04:35:00,1.0033,1.0033,1.0033,1.0033,28000000.0
2007-09-25 04:36:00,1.0033,1.0033,1.0033,1.0033,42000000.0
2007-09-25 04:37:00,1.0033,1.0033,1.0033,1.0033,31400000.0
2007-09-25 04:38:00,1.0033,1.0033,1.0031,1.0031,143000000.0
2007-09-25 04:39:00,1.003,1.003,1.00275,1.00275,20400000.0
2007-09-25 04:40:00,1.0028,1.00315,1.0028,1.00315,124900002.0
2007-09-25 04:41:00,1.00315,1.00315,1.0028,1.0031,308900000.0
2007-09-25 04:42:00,1.0032,1.0032,1.0032,1.0032,40800000.0
2007-09-25 04:43:00,1.0032,1.0034,1.0032,1.0033,87700000.0
2007-09-25 04:44:00,1.00315,1.00315,1.00275,1.00275,159800000.0
2007-09-25 04:45:00,1.0033,1.0033,1.0033,1.0033,6500000.0
2007-09-25 04:46:00,1.00294,1.00304,1.00285,1.00296,221100000.0
2007-09-25 04:47:00,1.00345,1.00365,1.00345,1.00365,131100000.0
2007-09-25 04:48:00,1.00365,1.0037,1.00365,1.0037,25400000.0
2007-09-25 04:49:00,1.0037,1.004,1.0037,1.004,169300000.0
2007-09-25 04:50:00,1.004,1.00415,1.004,1.0041,339000003.0
2007-09-25 04:51:00,1.0041,1.0042,1.004,1.00405,260539000.0
2007-09-25 04:52:00,1.00405,1.00405,1.00405,1.00405,500000.0
2007-09-25 04:53:00,1.0039,1.00405,1.0039,1.0039,195400000.0
2007-09-25 04:54:00,1.00395,1.00395,1.0039,1.0039,52300000.0
2007-09-25 04:55:00,1.0039,1.0039,1.0039,1.0039,42000000.0
2007-09-25 04:56:00,1.00357,1.00357,1.00338,1.00338,39100000.0
2007-09-25 04:57:00,1.0039,1.0039,1.0039,1.0039,6100000.0
2007-09-25 04:58:00,1.0039,1.0039,1.0039,1.0039,8000000.0
2007-09-25 04:59:00,1.00352,1.00358,1.00334,1.0034,108900000.0
2007-09-25 05:00:00,1.00363,1.00363,1.00344,1.00354,204900000.0
2007-09-25 05:01:00,1.0036,1.0036,1.00352,1.00352,89500000.0
2007-09-25 05:02:00,1.00365,1.0037,1.00365,1.0037,82300000.0
2007-09-25 05:03:00,1.0039,1.0039,1.00385,1.00385,8500000.0
2007-09-25 05:04:00,1.0037,1.0037,1.00367,1.00367,300000.0
2007-09-25 05:05:00,1.0039,1.0039,1.0039,1.0039,8000000.0
2007-09-25 05:06:00,1.0039,1.0039,1.0039,1.0039,4000000.0
2007-09-25 05:07:00,1.0039,1.0039,1.0039,1.0039,6000000.0
2007-09-25 05:08:00,1.00353,1.00362,1.00334,1.0034,117500002.0
2007-09-25 05:09:00,1.00385,1.00385,1.0037,1.0037,16400000.0
2007-09-25 05:10:00,1.0036,1.00365,1.0033,1.00365,133900000.0
2007-09-25 05:11:00,1.00332,1.00355,1.00332,1.00343,256199998.0
2007-09-25 05:12:00,1.00343,1.00351,1.00333,1.00333,57800000.0
2007-09-25 05:13:00,1.0037,1.00375,1.0037,1.00375,30500000.0
2007-09-25 05:14:00,1.00375,1.00375,1.00365,1.0037,104800000.0
2007-09-25 05:15:00,1.0037,1.0037,1.0037,1.0037,22700000.0
2007-09-25 05:16:00,1.00375,1.00375,1.0037,1.0037,10200000.0
2007-09-25 05:17:00,1.00375,1.00375,1.00375,1.00375,1500000.0
2007-09-25 05:18:00,1.0036,1.0036,1.00355,1.0036,120700000.0
2007-09-25 05:19:00,1.0036,1.00362,1.00353,1.00353,184700005.0
2007-09-25 05:20:00,1.00375,1.00375,1.0037,1.00375,38000000.0
2007-09-25 05:21:00,1.00375,1.00375,1.00375,1.00375,1500000.0
2007-09-25 05:22:00,1.00375,1.00375,1.0036,1.0036,19900000.0
2007-09-25 05:23:00,1.0034,1.00345,1.00335,1.00345,148000000.0
2007-09-25 05:24:00,1.00355,1.00355,1.0033,1.0034,100300001.0
2007-09-25 05:25:00,1.0034,1.00355,1.003,1.00355,267399999.0
2007-09-25 05:26:00,1.00314,1.00343,1.00314,1.00336,323200000.0
2007-09-25 05:27:00,1.00355,1.0037,1.00355,1.00365,11700000.0
2007-09-25 05:28:00,1.00365,1.00375,1.00365,1.00375,61500000.0
2007-09-25 05:29:00,1.00375,1.0047,1.00375,1.00465,272399997.0
2007-09-25 05:30:00,1.00465,1.00465,1.00415,1.00425,487800001.0
2007-09-25 05:31:00,1.00425,1.00425,1.0036,1.0041,512000002.0
2007-09-25 05:32:00,1.0041,1.0041,1.0041,1.0041,500000.0
2007-09-25 05:33:00,1.0041,1.0042,1.0041,1.00415,29099999.0
2007-09-25 05:34:00,1.00415,1.00415,1.00405,1.00405,66000001.0
2007-09-25 05:35:00,1.0041,1.0041,1.00405,1.00405,17000000.0
2007-09-25 05:36:00,1.00405,1.00405,1.00405,1.00405,500000.0
2007-09-25 05:37:00,1.0041,1.0042,1.0041,1.00415,29600000.0
2007-09-25 05:38:00,1.0042,1.0042,1.0042,1.0042,18000000.0
2007-09-25 05:39:00,1.0042,1.00435,1.0042,1.00435,102600000.0
2007-09-25 05:40:00,1.00435,1.00435,1.00435,1.00435,1000000.0
2007-09-25 05:41:00,1.00415,1.00416,1.00408,1.0041,184800002.0
2007-09-25 05:42:00,1.00435,1.00435,1.0043,1.0043,15400000.0
2007-09-25 05:43:00,1.0043,1.00435,1.0036,1.00375,269400000.0
2007-09-25 05:44:00,1.00375,1.0039,1.0036,1.00385,76100001.0
2007-09-25 05:45:00,1.00385,1.00415,1.0038,1.0041,354499995.0
2007-09-25 05:46:00,1.0041,1.0041,1.00395,1.0041,59800000.0
2007-09-25 05:47:00,1.0041,1.00415,1.0041,1.00415,23900000.0
2007-09-25 05:48:00,1.0042,1.0043,1.0042,1.00425,86900001.0
2007-09-25 05:49:00,1.00425,1.00425,1.00425,1.00425,2500000.0
2007-09-25 05:50:00,1.00413,1.00413,1.0038,1.00381,41300000.0
2007-09-25 05:51:00,1.00425,1.00425,1.00425,1.00425,500000.0
2007-09-25 05:52:00,1.00408,1.00415,1.00404,1.00415,18600000.0
2007-09-25 05:53:00,1.0042,1.00422,1.0041,1.00422,37000000.0
2007-09-25 05:54:00,1.0041,1.0041,1.0041,1.0041,7200000.0
2007-09-25 05:55:00,1.00435,1.0044,1.00425,1.00425,34400000.0
2007-09-25 05:56:00,1.00425,1.00425,1.0042,1.0042,15300000.0
2007-09-25 05:57:00,1.0042,1.0047,1.0042,1.00455,660500010.0
2007-09-25 05:58:00,1.00455,1.0047,1.0045,1.0047,103100000.0
2007-09-25 05:59:00,1.0047,1.0047,1.00445,1.00465,105300000.0
2007-09-25 06:00:00,1.00455,1.00455,1.0045,1.0045,103100000.0
2007-09-25 06:01:00,1.0045,1.0045,1.00435,1.00445,59300001.0
2007-09-25 06:02:00,1.00445,1.0047,1.0044,1.00445,162200001.0
2007-09-25 06:03:00,1.00418,1.00429,1.00418,1.00428,112000000.0
2007-09-25 06:04:00,1.00445,1.00455,1.00445,1.0045,206600001.0
2007-09-25 06:05:00,1.0045,1.00455,1.0045,1.00455,125900003.0
2007-09-25 06:06:00,1.0046,1.00465,1.0046,1.00465,18500000.0
2007-09-25 06:07:00,1.0047,1.00505,1.0047,1.00495,304300004.0
2007-09-25 06:08:00,1.005,1.005,1.005,1.005,18000000.0
2007-09-25 06:09:00,1.005,1.00505,1.0046,1.00475,321099995.0
2007-09-25 06:10:00,1.0047,1.0047,1.0047,1.0047,143300004.0
2007-09-25 06:11:00,1.0047,1.00495,1.0047,1.0048,113699998.0
2007-09-25 06:12:00,1.0049,1.0049,1.0048,1.0048,60400000.0
2007-09-25 06:13:00,1.0048,1.0048,1.00465,1.0047,109000000.0
2007-09-25 06:14:00,1.0047,1.0047,1.0047,1.0047,38100000.0
2007-09-25 06:15:00,1.0047,1.0047,1.0047,1.0047,30000000.0
2007-09-25 06:16:00,1.0047,1.0047,1.0045,1.0045,39800001.0
2007-09-25 06:17:00,1.0045,1.0045,1.00445,1.00445,92100003.0
2007-09-25 06:18:00,1.0045,1.0045,1.0045,1.0045,9200000.0
2007-09-25 06:19:00,1.00455,1.0046,1.00455,1.0046,21600000.0
2007-09-25 06:20:00,1.0046,1.0046,1.0041,1.0041,45800001.0
2007-09-25 06:21:00,1.00405,1.00405,1.00405,1.00405,2000000.0
2007-09-25 06:22:00,1.00396,1.00398,1.00371,1.00396,443200000.0
2007-09-25 06:23:00,1.00402,1.00402,1.00382,1.00382,202400000.0
2007-09-25 06:24:00,1.0039,1.00395,1.0039,1.00395,14400000.0
2007-09-25 06:25:00,1.00395,1.00395,1.0035,1.00355,140900001.0
2007-09-25 06:26:00,1.0037,1.0038,1.0036,1.00365,96900001.0
2007-09-25 06:27:00,1.00365,1.0037,1.00365,1.00365,3500000.0
2007-09-25 06:28:00,1.00365,1.00365,1.00365,1.00365,500000.0
2007-09-25 06:29:00,1.00365,1.00365,1.0036,1.0036,205300001.0
2007-09-25 06:30:00,1.0036,1.0036,1.00355,1.00355,130599999.0
2007-09-25 06:31:00,1.0036,1.0036,1.0036,1.0036,114799995.0
2007-09-25 06:32:00,1.0036,1.0039,1.00355,1.0038,204999999.0
2007-09-25 06:33:00,1.0039,1.0042,1.00385,1.00405,264899999.0
2007-09-25 06:34:00,1.004,1.0041,1.00385,1.0039,194599998.0
2007-09-25 06:35:00,1.00376,1.00389,1.00375,1.00375,172200000.0
2007-09-25 06:36:00,1.004,1.0041,1.0039,1.0039,95000001.0
2007-09-25 06:37:00,1.0039,1.00395,1.00387,1.0039,54600000.0
2007-09-25 06:38:00,1.00355,1.00387,1.00355,1.00375,99299998.0
2007-09-25 06:39:00,1.00393,1.00393,1.00377,1.00381,52100000.0
2007-09-25 06:40:00,1.00368,1.00381,1.00367,1.00367,120900000.0
2007-09-25 06:41:00,1.004,1.004,1.004,1.004,12000000.0
2007-09-25 06:42:00,1.004,1.0041,1.004,1.004,82900000.0
2007-09-25 06:43:00,1.004,1.0041,1.004,1.00405,182700004.0
2007-09-25 06:44:00,1.0041,1.00415,1.00365,1.0037,191900000.0
2007-09-25 06:45:00,1.0037,1.0037,1.0036,1.0036,23000000.0
2007-09-25 06:46:00,1.0036,1.0037,1.0036,1.0037,161200004.0
2007-09-25 06:47:00,1.0037,1.0037,1.00365,1.00365,87500003.0
2007-09-25 06:48:00,1.0037,1.0037,1.0031,1.0033,191199999.0
2007-09-25 06:49:00,1.0033,1.0036,1.0033,1.00345,195400004.0
2007-09-25 06:50:00,1.0035,1.0036,1.0035,1.0036,55899999.0
2007-09-25 06:51:00,1.0036,1.0036,1.0034,1.0035,156899999.0
2007-09-25 06:52:00,1.0033,1.00337,1.00316,1.0033,56100000.0
2007-09-25 06:53:00,1.0035,1.0035,1.0035,1.0035,8000000.0
2007-09-25 06:54:00,1.0035,1.0035,1.0035,1.0035,4100000.0
2007-09-25 06:55:00,1.0035,1.00355,1.0035,1.00355,23500000.0
2007-09-25 06:56:00,1.00332,1.00351,1.00332,1.0034,57100001.0
2007-09-25 06:57:00,1.00375,1.0039,1.0036,1.00375,128800002.0
2007-09-25 06:58:00,1.00359,1.00359,1.00332,1.00338,329000002.0
2007-09-25 06:59:00,1.0038,1.0038,1.00375,1.00375,62600000.0
2007-09-25 07:00:00,1.00375,1.004,1.00375,1.00395,153199999.0
2007-09-25 07:01:00,1.00395,1.0041,1.0038,1.0038,72900000.0
2007-09-25 07:02:00,1.0038,1.0041,1.0038,1.004,74700000.0
2007-09-25 07:03:00,1.004,1.00415,1.004,1.00405,207200004.0
2007-09-25 07:04:00,1.00405,1.0046,1.00395,1.0046,347000000.0
2007-09-25 07:05:00,1.0046,1.0047,1.0039,1.0045,320900004.0
2007-09-25 07:06:00,1.0045,1.0045,1.0045,1.0045,215200001.0
2007-09-25 07:07:00,1.0046,1.00465,1.0045,1.0045,57299999.0
2007-09-25 07:08:00,1.0045,1.0045,1.0043,1.00435,48500000.0
2007-09-25 07:09:00,1.00435,1.00435,1.0038,1.00405,231800002.0
2007-09-25 07:10:00,1.00405,1.00405,1.00405,1.00405,500000.0
2007-09-25 07:11:00,1.0041,1.0042,1.004,1.00405,36500001.0
2007-09-25 07:12:00,1.0042,1.0043,1.00395,1.00395,123600004.0
2007-09-25 07:13:00,1.00405,1.00405,1.00405,1.00405,500000.0
2007-09-25 07:14:00,1.00405,1.00425,1.004,1.00405,73800002.0
2007-09-25 07:15:00,1.0042,1.0042,1.00395,1.00395,46600000.0
2007-09-25 07:16:00,1.00395,1.004,1.00355,1.0036,121200000.0
2007-09-25 07:17:00,1.00319,1.00338,1.00319,1.00338,312700000.0
2007-09-25 07:18:00,1.00324,1.00346,1.00324,1.00346,298699998.0
2007-09-25 07:19:00,1.0036,1.0036,1.0036,1.0036,400000.0
2007-09-25 07:20:00,1.00355,1.0036,1.0025,1.0025,194100001.0
2007-09-25 07:21:00,1.0026,1.0038,1.0019,1.00345,817100000.0
2007-09-25 07:22:00,1.0035,1.00355,1.00305,1.00305,124300000.0
2007-09-25 07:23:00,1.00305,1.0033,1.003,1.0031,155400001.0
2007-09-25 07:24:00,1.00315,1.00315,1.0027,1.0027,36300000.0
2007-09-25 07:25:00,1.00275,1.00305,1.00275,1.00305,51300000.0
2007-09-25 07:26:00,1.00305,1.00305,1.00305,1.00305,3000000.0
2007-09-25 07:27:00,1.00296,1.00311,1.00296,1.00311,36000000.0
2007-09-25 07:28:00,1.0031,1.0033,1.003,1.00305,103300001.0
2007-09-25 07:29:00,1.0032,1.0033,1.003,1.00305,120700003.0
2007-09-25 07:30:00,1.00305,1.0034,1.00265,1.003,282700007.0
2007-09-25 07:31:00,1.0031,1.0037,1.003,1.0036,347000002.0
2007-09-25 07:32:00,1.0036,1.0037,1.00335,1.0035,413700004.0
2007-09-25 07:33:00,1.00345,1.00345,1.00335,1.00335,43900000.0
2007-09-25 07:34:00,1.00335,1.0034,1.00335,1.00335,28200000.0
2007-09-25 07:35:00,1.0034,1.0035,1.00325,1.0035,73900000.0
2007-09-25 07:36:00,1.0035,1.0035,1.003,1.003,233600001.0
2007-09-25 07:37:00,1.00305,1.00335,1.00305,1.00335,12800000.0
2007-09-25 07:38:00,1.00335,1.00335,1.0031,1.0032,113800002.0
2007-09-25 07:39:00,1.0031,1.0032,1.003,1.0032,69900000.0
2007-09-25 07:40:00,1.0032,1.0032,1.00315,1.0032,53200000.0
2007-09-25 07:41:00,1.00315,1.00325,1.00305,1.00305,57900000.0
2007-09-25 07:42:00,1.00305,1.00305,1.00295,1.003,94200000.0
2007-09-25 07:43:00,1.003,1.0031,1.003,1.0031,65600000.0
2007-09-25 07:44:00,1.0031,1.0035,1.0031,1.0034,137600000.0
2007-09-25 07:45:00,1.0034,1.0037,1.0034,1.0037,106800000.0
2007-09-25 07:46:00,1.0037,1.0038,1.0036,1.0038,149300000.0
2007-09-25 07:47:00,1.0038,1.0038,1.0036,1.0036,81700000.0
2007-09-25 07:48:00,1.00344,1.00344,1.00325,1.0034,146500000.0
2007-09-25 07:49:00,1.0036,1.0036,1.0036,1.0036,12000000.0
2007-09-25 07:50:00,1.00335,1.00335,1.0031,1.0031,152000000.0
2007-09-25 07:51:00,1.0035,1.0035,1.0033,1.0033,35200000.0
2007-09-25 07:52:00,1.00304,1.00334,1.00253,1.00334,179999996.0
2007-09-25 07:53:00,1.00319,1.00322,1.00299,1.00317,305099997.0
2007-09-25 07:54:00,1.00325,1.00325,1.0029,1.00305,271900001.0
2007-09-25 07:55:00,1.00305,1.0031,1.0026,1.00275,143700000.0
2007-09-25 07:56:00,1.00275,1.00275,1.0026,1.00265,16700000.0
2007-09-25 07:57:00,1.0027,1.0027,1.0026,1.0027,89700000.0
2007-09-25 07:58:00,1.0026,1.0026,1.00245,1.00255,79900000.0
2007-09-25 07:59:00,1.0026,1.00275,1.0026,1.00275,243200004.0
2007-09-25 08:00:00,1.00275,1.00305,1.0027,1.003,97500000.0
2007-09-25 08:01:00,1.003,1.003,1.0026,1.0026,175100000.0
2007-09-25 08:02:00,1.0026,1.0027,1.0026,1.0026,438000000.0
2007-09-25 08:03:00,1.0026,1.0026,1.00245,1.0025,533000000.0
2007-09-25 08:04:00,1.0025,1.00255,1.00245,1.0025,875800007.0
2007-09-25 08:05:00,1.0025,1.0025,1.00245,1.0025,89300000.0
2007-09-25 08:06:00,1.0026,1.0026,1.0026,1.0026,8000000.0
2007-09-25 08:07:00,1.0026,1.00265,1.0025,1.0025,101200000.0
2007-09-25 08:08:00,1.0025,1.003,1.0025,1.003,275700001.0
2007-09-25 08:09:00,1.0031,1.0033,1.0028,1.00285,324699999.0
2007-09-25 08:10:00,1.0029,1.0029,1.0025,1.00255,236300001.0
2007-09-25 08:11:00,1.0026,1.0033,1.0026,1.0033,552800005.0
2007-09-25 08:12:00,1.0033,1.0035,1.0033,1.0035,135300000.0
2007-09-25 08:13:00,1.0034,1.0034,1.00285,1.003,191200000.0
2007-09-25 08:14:00,1.003,1.003,1.0027,1.0027,17700000.0
2007-09-25 08:15:00,1.0028,1.00285,1.00275,1.00275,45400000.0
2007-09-25 08:16:00,1.00275,1.00275,1.0027,1.0027,2200000.0
2007-09-25 08:17:00,1.0027,1.003,1.0027,1.00275,32100000.0
2007-09-25 08:18:00,1.0028,1.00285,1.00275,1.00285,180900000.0
2007-09-25 08:19:00,1.00285,1.0032,1.00285,1.00315,247400003.0
2007-09-25 08:20:00,1.00315,1.0032,1.00295,1.0031,238200000.0
2007-09-25 08:21:00,1.0031,1.0035,1.00295,1.00305,576600000.0
2007-09-25 08:22:00,1.00305,1.0032,1.003,1.003,104100000.0
2007-09-25 08:23:00,1.003,1.00305,1.00295,1.00305,573999994.0
2007-09-25 08:24:00,1.00305,1.0036,1.00305,1.0033,264200000.0
2007-09-25 08:25:00,1.0033,1.0036,1.0033,1.0034,339100003.0
2007-09-25 08:26:00,1.0034,1.0038,1.0033,1.00375,194499999.0
2007-09-25 08:27:00,1.0039,1.00405,1.0038,1.004,158800000.0
2007-09-25 08:28:00,1.004,1.004,1.00355,1.00355,265200000.0
2007-09-25 08:29:00,1.0036,1.0036,1.0036,1.0036,40400000.0
2007-09-25 08:30:00,1.0036,1.0036,1.0034,1.0036,341899999.0
2007-09-25 08:31:00,1.0036,1.0036,1.0036,1.0036,40800000.0
2007-09-25 08:32:00,1.0036,1.004,1.0036,1.004,493299999.0
2007-09-25 08:33:00,1.004,1.0042,1.00395,1.0041,246100003.0
2007-09-25 08:34:00,1.0041,1.0041,1.00405,1.00405,5800000.0
2007-09-25 08:35:00,1.00405,1.0041,1.004,1.004,123700004.0
2007-09-25 08:36:00,1.004,1.00405,1.0038,1.0038,200000000.0
2007-09-25 08:37:00,1.00375,1.00385,1.00375,1.00385,100900000.0
2007-09-25 08:38:00,1.00385,1.00395,1.0038,1.0038,256300001.0
2007-09-25 08:39:00,1.00375,1.0038,1.0035,1.0036,134800000.0
2007-09-25 08:40:00,1.00365,1.0037,1.0034,1.00355,136599998.0
2007-09-25 08:41:00,1.0036,1.0036,1.0034,1.0035,79199999.0
2007-09-25 08:42:00,1.0035,1.0036,1.0035,1.0035,51600000.0
2007-09-25 08:43:00,1.0036,1.0036,1.0036,1.0036,19500000.0
2007-09-25 08:44:00,1.0036,1.00365,1.0036,1.00365,41699999.0
2007-09-25 08:45:00,1.00365,1.00365,1.0035,1.0035,57300000.0
2007-09-25 08:46:00,1.0036,1.0038,1.0036,1.0038,119400000.0
2007-09-25 08:47:00,1.00375,1.0038,1.00355,1.0036,90500000.0
2007-09-25 08:48:00,1.0036,1.0036,1.0036,1.0036,5500000.0
2007-09-25 08:49:00,1.0036,1.0036,1.0036,1.0036,8800000.0
2007-09-25 08:50:00,1.0036,1.00365,1.00355,1.0036,89500000.0
2007-09-25 08:51:00,1.0036,1.00365,1.0036,1.00365,44199999.0
2007-09-25 08:52:00,1.00365,1.0037,1.00365,1.00365,19600000.0
2007-09-25 08:53:00,1.00365,1.00365,1.0036,1.0036,99800000.0
2007-09-25 08:54:00,1.0036,1.0036,1.00355,1.0036,56000000.0
2007-09-25 08:55:00,1.0036,1.0036,1.0036,1.0036,11500000.0
2007-09-25 08:56:00,1.0036,1.0036,1.00355,1.00355,6300000.0
2007-09-25 08:57:00,1.0036,1.0036,1.0036,1.0036,2600000.0
2007-09-25 08:58:00,1.0036,1.0036,1.0036,1.0036,4300000.0
2007-09-25 08:59:00,1.0036,1.00365,1.00355,1.00365,21200000.0
2007-09-25 09:00:00,1.0038,1.0038,1.0036,1.0036,49000000.0
2007-09-25 09:01:00,1.0036,1.0037,1.0036,1.0037,66900000.0
2007-09-25 09:02:00,1.0037,1.0045,1.0037,1.0045,526700003.0
2007-09-25 09:03:00,1.00445,1.0045,1.00425,1.0045,196000001.0
2007-09-25 09:04:00,1.0045,1.0045,1.0043,1.0043,397700000.0
2007-09-25 09:05:00,1.00425,1.0044,1.00405,1.00405,281900000.0
2007-09-25 09:06:00,1.00405,1.0041,1.0039,1.004,308900001.0
2007-09-25 09:07:00,1.004,1.0042,1.004,1.00415,571499998.0
2007-09-25 09:08:00,1.0042,1.0043,1.0042,1.0043,133000000.0
2007-09-25 09:09:00,1.0043,1.0044,1.00425,1.0044,114100000.0
2007-09-25 09:10:00,1.0044,1.00445,1.0041,1.0041,283399997.0
2007-09-25 09:11:00,1.0041,1.00505,1.0041,1.00485,782700001.0
2007-09-25 09:12:00,1.00485,1.0052,1.00475,1.0051,614199997.0
2007-09-25 09:13:00,1.0052,1.0057,1.0051,1.00535,1020700005.0
2007-09-25 09:14:00,1.0053,1.00565,1.00515,1.00525,257400000.0
2007-09-25 09:15:00,1.00525,1.00525,1.00495,1.00495,94300000.0
2007-09-25 09:16:00,1.00495,1.005,1.0044,1.00455,492000001.0
2007-09-25 09:17:00,1.00455,1.0046,1.00445,1.00455,180600000.0
2007-09-25 09:18:00,1.00455,1.0047,1.0045,1.0046,687899999.0
2007-09-25 09:19:00,1.0046,1.005,1.0046,1.00495,149600000.0
2007-09-25 09:20:00,1.005,1.00525,1.00495,1.00515,381699999.0
2007-09-25 09:21:00,1.0052,1.0052,1.005,1.005,103400000.0
2007-09-25 09:22:00,1.005,1.0051,1.0049,1.005,158700000.0
2007-09-25 09:23:00,1.005,1.0053,1.005,1.00515,350100000.0
2007-09-25 09:24:00,1.00515,1.00515,1.00495,1.00505,267999999.0
2007-09-25 09:25:00,1.00505,1.00525,1.005,1.00505,264500000.0
2007-09-25 09:26:00,1.0052,1.00525,1.00455,1.00455,319000000.0
2007-09-25 09:27:00,1.00455,1.00455,1.00385,1.0039,425499999.0
2007-09-25 09:28:00,1.00395,1.00395,1.0038,1.00385,542099989.0
2007-09-25 09:29:00,1.00385,1.00395,1.00375,1.00375,155600001.0
2007-09-25 09:30:00,1.0038,1.00385,1.0036,1.00385,303600001.0
2007-09-25 09:31:00,1.00385,1.00385,1.00365,1.0037,89200000.0
2007-09-25 09:32:00,1.0037,1.00385,1.00355,1.00355,352800000.0
2007-09-25 09:33:00,1.0036,1.0038,1.0036,1.00365,251699997.0
2007-09-25 09:34:00,1.0037,1.004,1.0037,1.004,287900000.0
2007-09-25 09:35:00,1.004,1.0041,1.0039,1.0041,226700000.0
2007-09-25 09:36:00,1.0041,1.0042,1.0041,1.0042,231500000.0
2007-09-25 09:37:00,1.0042,1.0042,1.00395,1.0042,259600001.0
2007-09-25 09:38:00,1.0042,1.00425,1.0041,1.0041,157700000.0
2007-09-25 09:39:00,1.0041,1.0043,1.0041,1.00415,156700000.0
2007-09-25 09:40:00,1.00415,1.00415,1.004,1.004,111500000.0
2007-09-25 09:41:00,1.004,1.004,1.004,1.004,92400000.0
2007-09-25 09:42:00,1.004,1.00405,1.0037,1.0037,336700000.0
2007-09-25 09:43:00,1.0037,1.0038,1.00365,1.00375,251800000.0
2007-09-25 09:44:00,1.00375,1.0041,1.00375,1.0039,325500000.0
2007-09-25 09:45:00,1.0039,1.00415,1.0039,1.0041,143200000.0
2007-09-25 09:46:00,1.0041,1.0042,1.0041,1.0041,149300001.0
2007-09-25 09:47:00,1.0041,1.0041,1.00395,1.00395,95200000.0
2007-09-25 09:48:00,1.00395,1.0047,1.00395,1.0045,212300002.0
2007-09-25 09:49:00,1.0045,1.0045,1.00405,1.0045,328500000.0
2007-09-25 09:50:00,1.00445,1.0048,1.00435,1.00455,277600000.0
2007-09-25 09:51:00,1.00455,1.0047,1.0045,1.0047,147400000.0
2007-09-25 09:52:00,1.0047,1.005,1.0046,1.0049,523403043.0
2007-09-25 09:53:00,1.00495,1.0051,1.00475,1.0049,208399999.0
2007-09-25 09:54:00,1.0049,1.00505,1.00485,1.00505,84700000.0
2007-09-25 09:55:00,1.00505,1.0063,1.00505,1.00625,428400000.0
2007-09-25 09:56:00,1.00635,1.00645,1.00595,1.00595,850999996.0
2007-09-25 09:57:00,1.00595,1.0061,1.00575,1.00595,633299997.0
2007-09-25 09:58:00,1.0059,1.00595,1.00505,1.00515,841600002.0
2007-09-25 09:59:00,1.00515,1.00525,1.00495,1.005,223599998.0
2007-09-25 10:00:00,1.005,1.00525,1.005,1.00515,55000000.0
2007-09-25 10:01:00,1.00515,1.00525,1.00505,1.00525,54600000.0
2007-09-25 10:02:00,1.00525,1.00525,1.00515,1.00515,43800000.0
2007-09-25 10:03:00,1.00515,1.00515,1.00505,1.00505,41000000.0
2007-09-25 10:04:00,1.00505,1.00525,1.00505,1.0051,280499996.0
2007-09-25 10:05:00,1.00515,1.00515,1.00515,1.00515,4200000.0
2007-09-25 10:06:00,1.00515,1.00515,1.00445,1.0045,273062618.0
2007-09-25 10:07:00,1.0045,1.00465,1.0041,1.0041,605900005.0
2007-09-25 10:08:00,1.00415,1.00435,1.0041,1.0043,169400002.0
2007-09-25 10:09:00,1.0043,1.00435,1.0043,1.0043,35600000.0
2007-09-25 10:10:00,1.0043,1.0043,1.00415,1.0043,76800000.0
2007-09-25 10:11:00,1.0043,1.00435,1.0043,1.00435,77600000.0
2007-09-25 10:12:00,1.00435,1.00445,1.0043,1.0043,138200000.0
2007-09-25 10:13:00,1.0043,1.00435,1.00425,1.0043,58500001.0
2007-09-25 10:14:00,1.0044,1.0044,1.00425,1.00425,20400000.0
2007-09-25 10:15:00,1.0043,1.0044,1.00425,1.00425,106800000.0
2007-09-25 10:16:00,1.0043,1.00455,1.0043,1.0045,122200000.0
2007-09-25 10:17:00,1.0045,1.0045,1.0043,1.00435,234400001.0
2007-09-25 10:18:00,1.00435,1.0044,1.00425,1.0043,125600001.0
2007-09-25 10:19:00,1.0043,1.0043,1.00425,1.0043,89100000.0
2007-09-25 10:20:00,1.0043,1.0043,1.0043,1.0043,103200000.0
2007-09-25 10:21:00,1.0043,1.0043,1.0043,1.0043,63200000.0
2007-09-25 10:22:00,1.0043,1.0045,1.00425,1.0045,155900001.0
2007-09-25 10:23:00,1.0045,1.0047,1.0045,1.00465,267400000.0
2007-09-25 10:24:00,1.00465,1.00485,1.00455,1.0048,482099999.0
2007-09-25 10:25:00,1.00475,1.005,1.00475,1.005,301900000.0
2007-09-25 10:26:00,1.005,1.0051,1.005,1.0051,185599999.0
2007-09-25 10:27:00,1.0051,1.0051,1.005,1.005,55000000.0
2007-09-25 10:28:00,1.00495,1.00495,1.0046,1.0047,212600001.0
2007-09-25 10:29:00,1.00475,1.00475,1.00475,1.00475,2000000.0
2007-09-25 10:30:00,1.00475,1.00475,1.00465,1.00475,80200000.0
2007-09-25 10:31:00,1.00475,1.00475,1.00475,1.00475,14200000.0
2007-09-25 10:32:00,1.00475,1.0048,1.0044,1.00445,114800000.0
2007-09-25 10:33:00,1.00445,1.00445,1.0043,1.00435,73700000.0
2007-09-25 10:34:00,1.00435,1.00435,1.0043,1.0043,35000000.0
2007-09-25 10:35:00,1.0043,1.0045,1.00425,1.00435,417799997.0
2007-09-25 10:36:00,1.00435,1.00435,1.00425,1.0043,227000001.0
2007-09-25 10:37:00,1.0043,1.0043,1.00365,1.0039,599599995.0
2007-09-25 10:38:00,1.00385,1.00385,1.0035,1.0035,318099999.0
2007-09-25 10:39:00,1.0035,1.00415,1.0034,1.00415,831999998.0
2007-09-25 10:40:00,1.0042,1.0042,1.00375,1.0038,403800000.0
2007-09-25 10:41:00,1.00375,1.00375,1.00345,1.0035,289000001.0
2007-09-25 10:42:00,1.00345,1.0041,1.00345,1.0039,595099998.0
2007-09-25 10:43:00,1.0039,1.004,1.00325,1.0034,790500000.0
2007-09-25 10:44:00,1.0034,1.00345,1.00335,1.00345,105600000.0
2007-09-25 10:45:00,1.00345,1.00345,1.00345,1.00345,16000000.0
2007-09-25 10:46:00,1.00345,1.00365,1.0034,1.00365,154900000.0
2007-09-25 10:47:00,1.0036,1.00365,1.00345,1.00345,118600001.0
2007-09-25 10:48:00,1.00345,1.00355,1.00345,1.0035,30800000.0
2007-09-25 10:49:00,1.00355,1.0038,1.00355,1.0038,58000000.0
2007-09-25 10:50:00,1.0038,1.0038,1.0037,1.00375,30200000.0
2007-09-25 10:51:00,1.0038,1.0038,1.0037,1.00375,85000000.0
2007-09-25 10:52:00,1.00375,1.00375,1.00365,1.00375,205299999.0
2007-09-25 10:53:00,1.00375,1.0039,1.0037,1.0039,282000000.0
2007-09-25 10:54:00,1.0039,1.0039,1.00385,1.00385,18800000.0
2007-09-25 10:55:00,1.0038,1.00385,1.0038,1.00385,104300003.0
2007-09-25 10:56:00,1.00385,1.004,1.00375,1.0039,143400000.0
2007-09-25 10:57:00,1.0039,1.0039,1.0039,1.0039,16800000.0
2007-09-25 10:58:00,1.0039,1.0039,1.00365,1.0038,183800000.0
2007-09-25 10:59:00,1.0038,1.0038,1.0037,1.0037,96100000.0
2007-09-25 11:00:00,1.0037,1.0037,1.0037,1.0037,7200000.0
2007-09-25 11:01:00,1.0037,1.00375,1.0036,1.00365,322999998.0
2007-09-25 11:02:00,1.00365,1.00365,1.00365,1.00365,600000.0
2007-09-25 11:03:00,1.00365,1.00365,1.0036,1.0036,30100000.0
2007-09-25 11:04:00,1.0036,1.0036,1.0036,1.0036,68200000.0
2007-09-25 11:05:00,1.0036,1.0036,1.0035,1.0035,37400000.0
2007-09-25 11:06:00,1.0035,1.0035,1.0035,1.0035,27000000.0
2007-09-25 11:07:00,1.0035,1.0035,1.0033,1.0033,55300000.0
2007-09-25 11:08:00,1.0033,1.0033,1.0033,1.0033,2300000.0
2007-09-25 11:09:00,1.0033,1.0033,1.0031,1.0031,51500000.0
2007-09-25 11:10:00,1.00305,1.0031,1.0013,1.00145,1461200002.0
2007-09-25 11:11:00,1.00145,1.00185,1.00145,1.00175,860700001.0
2007-09-25 11:12:00,1.0017,1.00225,1.0017,1.0022,518100000.0
2007-09-25 11:13:00,1.00225,1.0025,1.00215,1.00245,368600001.0
2007-09-25 11:14:00,1.00245,1.00245,1.00215,1.00215,507700000.0
2007-09-25 11:15:00,1.00215,1.00235,1.00215,1.0023,310300000.0
2007-09-25 11:16:00,1.00225,1.00245,1.00225,1.0024,136600000.0
2007-09-25 11:17:00,1.0024,1.0024,1.0023,1.0023,56900000.0
2007-09-25 11:18:00,1.0023,1.0023,1.0023,1.0023,197700000.0
2007-09-25 11:19:00,1.0023,1.0023,1.0023,1.0023,225000000.0
2007-09-25 11:20:00,1.00235,1.00255,1.00235,1.00255,69200000.0
2007-09-25 11:21:00,1.00255,1.0033,1.00255,1.0033,585799996.0
2007-09-25 11:22:00,1.0033,1.00345,1.0033,1.0034,257000000.0
2007-09-25 11:23:00,1.0034,1.0034,1.00325,1.00325,268000000.0
2007-09-25 11:24:00,1.0033,1.00335,1.0033,1.00335,64800000.0
2007-09-25 11:25:00,1.00335,1.00335,1.0033,1.0033,29400000.0
2007-09-25 11:26:00,1.0033,1.0034,1.0033,1.00335,52000000.0
2007-09-25 11:27:00,1.00335,1.00335,1.00335,1.00335,3600000.0
2007-09-25 11:28:00,1.00335,1.00355,1.00335,1.0034,140400000.0
2007-09-25 11:29:00,1.0034,1.00345,1.00335,1.00345,312699997.0
2007-09-25 11:30:00,1.00345,1.0037,1.0034,1.0037,725400000.0
2007-09-25 11:31:00,1.0037,1.004,1.00365,1.00385,582500000.0
2007-09-25 11:32:00,1.0039,1.0039,1.00385,1.0039,169400000.0
2007-09-25 11:33:00,1.00385,1.0039,1.00385,1.00385,111600000.0
2007-09-25 11:34:00,1.0039,1.004,1.00355,1.0037,524700000.0
2007-09-25 11:35:00,1.0037,1.00385,1.00365,1.00385,284700000.0
2007-09-25 11:36:00,1.00385,1.00385,1.0038,1.00385,52100000.0
2007-09-25 11:37:00,1.00385,1.0041,1.00375,1.00405,235500000.0
2007-09-25 11:38:00,1.00405,1.00405,1.0036,1.0036,167299998.0
2007-09-25 11:39:00,1.0036,1.0036,1.0033,1.0034,463699995.0
2007-09-25 11:40:00,1.0034,1.00355,1.0031,1.00355,232300000.0
2007-09-25 11:41:00,1.00355,1.00355,1.0033,1.00335,126599999.0
2007-09-25 11:42:00,1.0034,1.0035,1.00325,1.00325,13700000.0
2007-09-25 11:43:00,1.00325,1.00325,1.0032,1.0032,91800000.0
2007-09-25 11:44:00,1.0032,1.0032,1.0032,1.0032,102000001.0
2007-09-25 11:45:00,1.0033,1.0034,1.0032,1.0033,159600000.0
2007-09-25 11:46:00,1.00335,1.00365,1.00335,1.00365,390599999.0
2007-09-25 11:47:00,1.0036,1.0036,1.0035,1.00355,73199998.0
2007-09-25 11:48:00,1.00355,1.00365,1.00345,1.00345,257100002.0
2007-09-25 11:49:00,1.00345,1.0036,1.00335,1.00335,230899997.0
2007-09-25 11:50:00,1.00335,1.00345,1.00295,1.00325,548258604.0
2007-09-25 11:51:00,1.0033,1.0035,1.0033,1.0035,83134466.0
2007-09-25 11:52:00,1.0035,1.0035,1.00335,1.0035,31058605.0
2007-09-25 11:53:00,1.0035,1.0035,1.00335,1.0035,8500000.0
2007-09-25 11:54:00,1.0035,1.0037,1.0035,1.0036,672058614.0
2007-09-25 11:55:00,1.0036,1.0037,1.0035,1.00355,219258615.0
2007-09-25 11:56:00,1.00355,1.00365,1.00345,1.0036,291576225.0
2007-09-25 11:57:00,1.0036,1.0036,1.0034,1.0035,117058735.0
2007-09-25 11:58:00,1.0035,1.0035,1.00345,1.0035,51600000.0
2007-09-25 11:59:00,1.0035,1.0035,1.00325,1.0034,92500000.0
2007-09-25 12:00:00,1.0034,1.0034,1.00325,1.00325,78500000.0
2007-09-25 12:01:00,1.0033,1.0033,1.003,1.00315,101699999.0
2007-09-25 12:02:00,1.0032,1.00335,1.0031,1.00335,824500000.0
2007-09-25 12:03:00,1.0034,1.0034,1.00335,1.0034,28500000.0
2007-09-25 12:04:00,1.0034,1.00345,1.00335,1.0034,168500000.0
2007-09-25 12:05:00,1.00335,1.0037,1.00335,1.0037,239199998.0
2007-09-25 12:06:00,1.0037,1.004,1.0037,1.004,282400000.0
2007-09-25 12:07:00,1.004,1.004,1.00365,1.00385,332600000.0
2007-09-25 12:08:00,1.0038,1.00385,1.00355,1.0038,352900000.0
2007-09-25 12:09:00,1.00385,1.00385,1.00345,1.0038,283700000.0
2007-09-25 12:10:00,1.0038,1.00385,1.0034,1.00385,189500001.0
2007-09-25 12:11:00,1.00385,1.00395,1.00385,1.0039,141100000.0
2007-09-25 12:12:00,1.0039,1.00395,1.0039,1.00395,27600000.0
2007-09-25 12:13:00,1.0039,1.0039,1.0039,1.0039,103199999.0
2007-09-25 12:14:00,1.0039,1.00395,1.0036,1.0039,411799998.0
2007-09-25 12:15:00,1.004,1.00405,1.00395,1.004,49300000.0
2007-09-25 12:16:00,1.004,1.00405,1.0034,1.0034,288100000.0
2007-09-25 12:17:00,1.00345,1.0035,1.0034,1.00345,318600000.0
2007-09-25 12:18:00,1.00345,1.00345,1.0034,1.0034,26600000.0
2007-09-25 12:19:00,1.00345,1.0036,1.0034,1.0036,102600000.0
2007-09-25 12:20:00,1.00355,1.00355,1.0035,1.0035,63600000.0
2007-09-25 12:21:00,1.0036,1.0036,1.00355,1.0036,13100000.0
2007-09-25 12:22:00,1.0036,1.0036,1.0035,1.00355,69099999.0
2007-09-25 12:23:00,1.00355,1.0036,1.0035,1.00355,33399999.0
2007-09-25 12:24:00,1.00355,1.00355,1.0035,1.0035,61500000.0
2007-09-25 12:25:00,1.0034,1.0035,1.0034,1.0035,303500000.0
2007-09-25 12:26:00,1.0035,1.0035,1.0035,1.0035,273600000.0
2007-09-25 12:27:00,1.0035,1.0035,1.0035,1.0035,304999997.0
2007-09-25 12:28:00,1.0035,1.0035,1.00345,1.00345,349599985.0
2007-09-25 12:29:00,1.0035,1.00365,1.00345,1.00355,251399995.0
2007-09-25 12:30:00,1.00355,1.00355,1.0035,1.00355,24000001.0
2007-09-25 12:31:00,1.00355,1.00355,1.00355,1.00355,4000000.0
2007-09-25 12:32:00,1.00355,1.00355,1.0035,1.00355,62900001.0
2007-09-25 12:33:00,1.00355,1.00355,1.0035,1.00355,45100000.0
2007-09-25 12:34:00,1.00355,1.00355,1.0035,1.00355,29091164.0
2007-09-25 12:35:00,1.00355,1.00355,1.0035,1.00355,18800000.0
2007-09-25 12:36:00,1.00355,1.00355,1.0035,1.00355,145303182.0
2007-09-25 12:37:00,1.00355,1.00355,1.00345,1.00355,93100000.0
2007-09-25 12:38:00,1.00355,1.00355,1.0035,1.0035,44500000.0
2007-09-25 12:39:00,1.00355,1.00355,1.00345,1.0035,194100000.0
2007-09-25 12:40:00,1.0035,1.0036,1.0035,1.0036,73800000.0
2007-09-25 12:41:00,1.0036,1.0036,1.0035,1.00355,97200000.0
2007-09-25 12:42:00,1.00355,1.00355,1.00345,1.0035,69100000.0
2007-09-25 12:43:00,1.0035,1.0035,1.00345,1.0035,78400000.0
2007-09-25 12:44:00,1.0035,1.0036,1.0035,1.0036,288800000.0
2007-09-25 12:45:00,1.0036,1.0037,1.00355,1.00355,71500000.0
2007-09-25 12:46:00,1.00355,1.00375,1.0035,1.00355,189600000.0
2007-09-25 12:47:00,1.00355,1.0038,1.0034,1.00355,540900003.0
2007-09-25 12:48:00,1.00355,1.00365,1.00345,1.0036,164900000.0
2007-09-25 12:49:00,1.0036,1.0036,1.0034,1.0034,189000000.0
2007-09-25 12:50:00,1.0034,1.0034,1.0031,1.00315,136500000.0
2007-09-25 12:51:00,1.00315,1.00335,1.00315,1.00335,119900000.0
2007-09-25 12:52:00,1.00335,1.0034,1.0032,1.0034,148000000.0
2007-09-25 12:53:00,1.0034,1.00355,1.00335,1.00355,39300000.0
2007-09-25 12:54:00,1.00355,1.0036,1.0035,1.0036,13800000.0
2007-09-25 12:55:00,1.0036,1.00395,1.0036,1.00395,129700000.0
2007-09-25 12:56:00,1.00395,1.00395,1.00385,1.00385,36800000.0
2007-09-25 12:57:00,1.00385,1.0039,1.00385,1.0039,350100000.0
2007-09-25 12:58:00,1.0039,1.00395,1.0038,1.0038,271700000.0
2007-09-25 12:59:00,1.0038,1.004,1.00375,1.00385,742000005.0
2007-09-25 13:00:00,1.00385,1.004,1.0037,1.00385,616900004.0
2007-09-25 13:01:00,1.00385,1.00385,1.00375,1.0038,133100001.0
2007-09-25 13:02:00,1.0038,1.00415,1.0038,1.00415,264199999.0
2007-09-25 13:03:00,1.00415,1.0043,1.004,1.0043,570899999.0
2007-09-25 13:04:00,1.0043,1.0043,1.00395,1.00405,505000008.0
2007-09-25 13:05:00,1.004,1.0043,1.004,1.0043,259800002.0
2007-09-25 13:06:00,1.0043,1.0044,1.00425,1.00425,193799996.0
2007-09-25 13:07:00,1.0043,1.0043,1.0041,1.0041,157100000.0
2007-09-25 13:08:00,1.0042,1.00425,1.00405,1.00405,199400000.0
2007-09-25 13:09:00,1.0041,1.0041,1.0041,1.0041,76200000.0
2007-09-25 13:10:00,1.0041,1.00415,1.00405,1.00405,112300000.0
2007-09-25 13:11:00,1.00405,1.00425,1.004,1.00425,428899998.0
2007-09-25 13:12:00,1.00415,1.0043,1.00415,1.0042,356199999.0
2007-09-25 13:13:00,1.0042,1.0042,1.00405,1.0041,334800002.0
2007-09-25 13:14:00,1.00415,1.0042,1.00405,1.0041,305200002.0
2007-09-25 13:15:00,1.0041,1.0042,1.0039,1.004,304499998.0
2007-09-25 13:16:00,1.00395,1.00405,1.00395,1.00405,44399999.0
2007-09-25 13:17:00,1.00405,1.00405,1.004,1.004,65400000.0
2007-09-25 13:18:00,1.004,1.004,1.0038,1.00385,256800000.0
2007-09-25 13:19:00,1.00385,1.00385,1.0036,1.0037,450900000.0
2007-09-25 13:20:00,1.00365,1.00385,1.00365,1.00385,148200000.0
2007-09-25 13:21:00,1.00385,1.004,1.0038,1.00385,197300000.0
2007-09-25 13:22:00,1.00385,1.0042,1.00385,1.0039,113000000.0
2007-09-25 13:23:00,1.0039,1.0039,1.00385,1.00385,81000000.0
2007-09-25 13:24:00,1.0039,1.00405,1.0039,1.00395,156500000.0
2007-09-25 13:25:00,1.00395,1.00395,1.00355,1.00355,209499997.0
2007-09-25 13:26:00,1.00365,1.0038,1.00365,1.0037,279899998.0
2007-09-25 13:27:00,1.0037,1.00435,1.00355,1.00435,162900000.0
2007-09-25 13:28:00,1.00435,1.0047,1.0043,1.0043,219000000.0
2007-09-25 13:29:00,1.0043,1.0043,1.0043,1.0043,112000000.0
2007-09-25 13:30:00,1.00425,1.0045,1.00425,1.0045,135900001.0
2007-09-25 13:31:00,1.0045,1.0045,1.00435,1.00435,301200000.0
2007-09-25 13:32:00,1.0044,1.0044,1.0044,1.0044,72400000.0
2007-09-25 13:33:00,1.0044,1.0045,1.00435,1.0044,96600001.0
2007-09-25 13:34:00,1.0044,1.0045,1.0043,1.0043,238200002.0
2007-09-25 13:35:00,1.0043,1.0043,1.0041,1.00415,512399999.0
2007-09-25 13:36:00,1.0042,1.0044,1.0042,1.00425,433400004.0
2007-09-25 13:37:00,1.00425,1.00425,1.00395,1.00405,681262233.0
2007-09-25 13:38:00,1.00405,1.0041,1.0035,1.0035,785400002.0
2007-09-25 13:39:00,1.0035,1.0039,1.0035,1.00375,828299998.0
2007-09-25 13:40:00,1.00375,1.0038,1.0037,1.0038,127200000.0
2007-09-25 13:41:00,1.0038,1.0039,1.00365,1.00365,399699996.0
2007-09-25 13:42:00,1.0037,1.0037,1.00365,1.0037,188499998.0
2007-09-25 13:43:00,1.0037,1.0038,1.00355,1.0037,260000004.0
2007-09-25 13:44:00,1.0037,1.0037,1.00365,1.00365,36100000.0
2007-09-25 13:45:00,1.0037,1.0037,1.0036,1.0037,99900002.0
2007-09-25 13:46:00,1.0037,1.0037,1.00355,1.00355,945100021.0
2007-09-25 13:47:00,1.00355,1.0036,1.00355,1.00355,806000007.0
2007-09-25 13:48:00,1.0036,1.0037,1.0035,1.0037,1066500005.0
2007-09-25 13:49:00,1.0037,1.0037,1.00365,1.00365,933600015.0
2007-09-25 13:50:00,1.0037,1.00375,1.00355,1.0036,439800000.0
2007-09-25 13:51:00,1.00355,1.0036,1.0035,1.0036,554600000.0
2007-09-25 13:52:00,1.0036,1.0036,1.0035,1.00355,76800000.0
2007-09-25 13:53:00,1.0036,1.0037,1.0035,1.0036,294700002.0
2007-09-25 13:54:00,1.0036,1.0037,1.00355,1.0036,169300001.0
2007-09-25 13:55:00,1.0036,1.0036,1.0035,1.0035,68200000.0
2007-09-25 13:56:00,1.0035,1.0039,1.0035,1.0036,283200001.0
2007-09-25 13:57:00,1.0036,1.0036,1.00355,1.00355,49400000.0
2007-09-25 13:58:00,1.0036,1.0036,1.00345,1.0035,94700001.0
2007-09-25 13:59:00,1.0035,1.00355,1.0035,1.0035,191199992.0
2007-09-25 14:00:00,1.0035,1.0036,1.0035,1.00355,444000000.0
2007-09-25 14:01:00,1.00355,1.00375,1.00355,1.0036,296799997.0
2007-09-25 14:02:00,1.0036,1.0036,1.0033,1.0034,407499997.0
2007-09-25 14:03:00,1.00335,1.00355,1.00325,1.0033,196800001.0
2007-09-25 14:04:00,1.00325,1.0033,1.003,1.00305,417000000.0
2007-09-25 14:05:00,1.00305,1.00305,1.0025,1.00255,407600001.0
2007-09-25 14:06:00,1.00255,1.00265,1.00255,1.00255,77600000.0
2007-09-25 14:07:00,1.0025,1.0027,1.0025,1.00265,251400000.0
2007-09-25 14:08:00,1.00265,1.0027,1.00265,1.00265,74300000.0
2007-09-25 14:09:00,1.00265,1.00275,1.00255,1.00275,141600000.0
2007-09-25 14:10:00,1.00275,1.00275,1.0022,1.0022,344500000.0
2007-09-25 14:11:00,1.0022,1.00235,1.00215,1.0022,678900000.0
2007-09-25 14:12:00,1.0022,1.0022,1.0018,1.0019,807599996.0
2007-09-25 14:13:00,1.0019,1.0021,1.0018,1.0021,514499999.0
2007-09-25 14:14:00,1.00205,1.00225,1.002,1.00205,647100000.0
2007-09-25 14:15:00,1.00205,1.00235,1.00205,1.00215,377000001.0
2007-09-25 14:16:00,1.00215,1.00235,1.0021,1.0022,343700000.0
2007-09-25 14:17:00,1.0022,1.00225,1.0022,1.00225,145600000.0
2007-09-25 14:18:00,1.00225,1.00225,1.00205,1.0021,398000000.0
2007-09-25 14:19:00,1.0021,1.0022,1.00205,1.00205,336300000.0
2007-09-25 14:20:00,1.00205,1.0022,1.002,1.00205,397299999.0
2007-09-25 14:21:00,1.0021,1.0021,1.00205,1.00205,267300000.0
2007-09-25 14:22:00,1.0021,1.0021,1.00195,1.00195,386800001.0
2007-09-25 14:23:00,1.00195,1.00215,1.00195,1.0021,281900000.0
2007-09-25 14:24:00,1.0021,1.00225,1.0021,1.00215,322000000.0
2007-09-25 14:25:00,1.00215,1.0022,1.0021,1.0021,339900000.0
2007-09-25 14:26:00,1.0021,1.0022,1.0021,1.0021,323699999.0
2007-09-25 14:27:00,1.0021,1.0021,1.002,1.0021,647700000.0
2007-09-25 14:28:00,1.0021,1.0021,1.00175,1.002,705500000.0
2007-09-25 14:29:00,1.002,1.00205,1.0018,1.0018,1463000011.0
2007-09-25 14:30:00,1.0018,1.00185,1.00175,1.0018,539900000.0
2007-09-25 14:31:00,1.0018,1.0018,1.0012,1.0012,1302800001.0
2007-09-25 14:32:00,1.0012,1.00145,1.0012,1.00125,1262900003.0
2007-09-25 14:33:00,1.0013,1.0014,1.00125,1.00125,531600001.0
2007-09-25 14:34:00,1.0013,1.00135,1.00125,1.0013,244500002.0
2007-09-25 14:35:00,1.0013,1.0014,1.00125,1.0014,244500000.0
2007-09-25 14:36:00,1.0014,1.00175,1.0014,1.0017,555199999.0
2007-09-25 14:37:00,1.0017,1.0017,1.0016,1.0016,439500002.0
2007-09-25 14:38:00,1.0016,1.0016,1.0014,1.0014,350500000.0
2007-09-25 14:39:00,1.0014,1.0017,1.00135,1.0015,307200000.0
2007-09-25 14:40:00,1.0015,1.0017,1.0015,1.0017,198700001.0
2007-09-25 14:41:00,1.0017,1.0017,1.0016,1.0016,210500000.0
2007-09-25 14:42:00,1.0016,1.0021,1.00155,1.0021,443999999.0
2007-09-25 14:43:00,1.0021,1.0021,1.00185,1.00185,842899996.0
2007-09-25 14:44:00,1.0019,1.0019,1.00175,1.0018,387000002.0
2007-09-25 14:45:00,1.0018,1.002,1.0018,1.002,288500000.0
2007-09-25 14:46:00,1.002,1.002,1.002,1.002,24000000.0
2007-09-25 14:47:00,1.002,1.0021,1.00195,1.002,465100000.0
2007-09-25 14:48:00,1.002,1.002,1.00185,1.0019,357800001.0
2007-09-25 14:49:00,1.0019,1.0019,1.0015,1.0015,386800000.0
2007-09-25 14:50:00,1.0015,1.0016,1.0015,1.00155,239100000.0
2007-09-25 14:51:00,1.00155,1.0016,1.00145,1.00145,79500001.0
2007-09-25 14:52:00,1.0015,1.00165,1.00145,1.0015,609299999.0
2007-09-25 14:53:00,1.0015,1.0015,1.0011,1.0011,282600000.0
2007-09-25 14:54:00,1.0011,1.00125,1.00105,1.00125,150799999.0
2007-09-25 14:55:00,1.00125,1.00125,1.0011,1.0011,213600000.0
2007-09-25 14:56:00,1.0011,1.0013,1.001,1.0013,491200000.0
2007-09-25 14:57:00,1.0013,1.0015,1.00105,1.00135,752099999.0
2007-09-25 14:58:00,1.00135,1.00145,1.0013,1.0013,423900000.0
2007-09-25 14:59:00,1.0013,1.0013,1.0011,1.0011,223100001.0
2007-09-25 15:00:00,1.0011,1.00125,1.001,1.001,369900000.0
2007-09-25 15:01:00,1.001,1.0013,1.00095,1.00125,385800000.0
2007-09-25 15:02:00,1.00125,1.00125,1.00115,1.00115,219700008.0
2007-09-25 15:03:00,1.00115,1.00125,1.001,1.0011,536400000.0
2007-09-25 15:04:00,1.0011,1.0016,1.0011,1.0015,337300000.0
2007-09-25 15:05:00,1.00145,1.00145,1.00115,1.0012,665300000.0
2007-09-25 15:06:00,1.0012,1.0014,1.0012,1.0013,445199994.0
2007-09-25 15:07:00,1.0013,1.0015,1.0013,1.0015,333000000.0
2007-09-25 15:08:00,1.0015,1.0015,1.0012,1.0012,458400000.0
2007-09-25 15:09:00,1.0012,1.00125,1.0011,1.0012,198600000.0
2007-09-25 15:10:00,1.0012,1.0014,1.00115,1.0012,817600002.0
2007-09-25 15:11:00,1.00125,1.0013,1.0012,1.00125,324400005.0
2007-09-25 15:12:00,1.0013,1.0013,1.0012,1.0012,380100000.0
2007-09-25 15:13:00,1.0012,1.00125,1.00105,1.0012,596500000.0
2007-09-25 15:14:00,1.0012,1.0014,1.0011,1.0014,364100000.0
2007-09-25 15:15:00,1.0015,1.0015,1.00145,1.0015,377300000.0
2007-09-25 15:16:00,1.0015,1.00165,1.0015,1.0016,439000000.0
2007-09-25 15:17:00,1.0016,1.0017,1.0016,1.0016,575200001.0
2007-09-25 15:18:00,1.0016,1.0021,1.00155,1.0021,536730001.0
2007-09-25 15:19:00,1.0021,1.0023,1.002,1.0023,541499996.0
2007-09-25 15:20:00,1.00225,1.0026,1.0022,1.00255,494400000.0
2007-09-25 15:21:00,1.00255,1.0026,1.00205,1.0021,1156900006.0
2007-09-25 15:22:00,1.0023,1.0023,1.00195,1.002,667241222.0
2007-09-25 15:23:00,1.00195,1.0021,1.0017,1.0017,605000000.0
2007-09-25 15:24:00,1.0017,1.0017,1.00135,1.00155,910200006.0
2007-09-25 15:25:00,1.00155,1.0016,1.0015,1.0016,593499999.0
2007-09-25 15:26:00,1.0016,1.0018,1.0015,1.0018,549599999.0
2007-09-25 15:27:00,1.0018,1.0019,1.00175,1.0018,432800000.0
2007-09-25 15:28:00,1.0018,1.0018,1.00175,1.0018,222400000.0
2007-09-25 15:29:00,1.0018,1.0018,1.00155,1.0016,569599999.0
2007-09-25 15:30:00,1.0016,1.0017,1.0015,1.00165,291200003.0
2007-09-25 15:31:00,1.00165,1.00195,1.00165,1.00185,288400000.0
2007-09-25 15:32:00,1.00185,1.00225,1.0018,1.00205,1108400003.0
2007-09-25 15:33:00,1.00205,1.0022,1.0018,1.002,1166199999.0
2007-09-25 15:34:00,1.002,1.00215,1.002,1.0021,724799997.0
2007-09-25 15:35:00,1.00205,1.0022,1.002,1.00205,184118858.0
2007-09-25 15:36:00,1.00205,1.00245,1.00205,1.00245,303600000.0
2007-09-25 15:37:00,1.00235,1.0025,1.0023,1.0024,381999999.0
2007-09-25 15:38:00,1.0024,1.00245,1.0022,1.00225,859500001.0
2007-09-25 15:39:00,1.00225,1.0023,1.0021,1.0021,464600000.0
2007-09-25 15:40:00,1.0021,1.0022,1.0021,1.0022,414199999.0
2007-09-25 15:41:00,1.0022,1.0023,1.00205,1.00205,980700001.0
2007-09-25 15:42:00,1.00205,1.00205,1.00185,1.0019,407900002.0
2007-09-25 15:43:00,1.0019,1.00215,1.0018,1.002,900000000.0
2007-09-25 15:44:00,1.002,1.002,1.0016,1.0016,1067999996.0
2007-09-25 15:45:00,1.00165,1.0018,1.00125,1.0013,1279600002.0
2007-09-25 15:46:00,1.0013,1.00175,1.0013,1.00175,1711299998.0
2007-09-25 15:47:00,1.00175,1.00175,1.0016,1.00175,392099999.0
2007-09-25 15:48:00,1.00175,1.0018,1.0014,1.0015,631700000.0
2007-09-25 15:49:00,1.0015,1.0015,1.00135,1.0014,634799993.0
2007-09-25 15:50:00,1.0014,1.0015,1.0013,1.0014,1036399999.0
2007-09-25 15:51:00,1.0014,1.00155,1.0013,1.0013,604600000.0
2007-09-25 15:52:00,1.0013,1.0014,1.0008,1.0009,610499998.0
2007-09-25 15:53:00,1.0009,1.00125,1.0009,1.00105,804100003.0
2007-09-25 15:54:00,1.0011,1.0012,1.001,1.00105,432899997.0
2007-09-25 15:55:00,1.00105,1.00105,1.0005,1.00065,694100003.0
2007-09-25 15:56:00,1.00065,1.00075,1.00055,1.00075,554300000.0
2007-09-25 15:57:00,1.00075,1.001,1.0007,1.001,813399999.0
2007-09-25 15:58:00,1.001,1.00115,1.0009,1.00105,963299999.0
2007-09-25 15:59:00,1.00105,1.00115,1.00075,1.0008,460000000.0
2007-09-25 16:00:00,1.0008,1.001,1.0002,1.0002,1156999998.0
2007-09-25 16:01:00,1.0002,1.00105,1.0002,1.001,1665299996.0
2007-09-25 16:02:00,1.001,1.0013,1.001,1.0013,1028600002.0
2007-09-25 16:03:00,1.0013,1.0014,1.0011,1.0011,1157199997.0
2007-09-25 16:04:00,1.0012,1.0013,1.00105,1.00105,417500000.0
2007-09-25 16:05:00,1.00105,1.0013,1.00065,1.00065,1173900000.0
2007-09-25 16:06:00,1.00065,1.0007,0.9997,0.9999,1899900007.0
2007-09-25 16:07:00,0.99995,1.00025,0.99995,1.00015,1867300008.0
2007-09-25 16:08:00,1.00015,1.00025,0.9999,1.00015,818365000.0
2007-09-25 16:09:00,1.00015,1.0005,1.0001,1.0001,371700000.0
2007-09-25 16:10:00,1.0001,1.00055,1.00005,1.00055,1133000003.0
2007-09-25 16:11:00,1.00055,1.0008,1.0004,1.0007,1703999993.0
2007-09-25 16:12:00,1.00065,1.0011,1.00065,1.001,1354000001.0
2007-09-25 16:13:00,1.001,1.0013,1.00085,1.0012,1507100001.0
2007-09-25 16:14:00,1.0012,1.0012,1.00105,1.0011,1218200002.0
2007-09-25 16:15:00,1.0011,1.0012,1.0008,1.001,857799995.0
2007-09-25 16:16:00,1.001,1.0012,1.0008,1.00095,947200000.0
2007-09-25 16:17:00,1.001,1.001,1.0005,1.0005,884600001.0
2007-09-25 16:18:00,1.0005,1.0005,1.0003,1.0004,959720000.0
2007-09-25 16:19:00,1.0004,1.0005,1.0002,1.0004,1380599992.0
2007-09-25 16:20:00,1.0004,1.0007,1.00025,1.0005,1230400004.0
2007-09-25 16:21:00,1.00045,1.0007,1.00045,1.0005,376100002.0
2007-09-25 16:22:00,1.0005,1.0009,1.0005,1.0008,521500003.0
2007-09-25 16:23:00,1.00085,1.0013,1.00075,1.0013,563500000.0
2007-09-25 16:24:00,1.0013,1.0015,1.0012,1.0014,852600001.0
2007-09-25 16:25:00,1.0014,1.0015,1.0013,1.0014,1319600002.0
2007-09-25 16:26:00,1.0014,1.0014,1.00075,1.0008,2039900003.0
2007-09-25 16:27:00,1.0008,1.001,1.0008,1.001,813400004.0
2007-09-25 16:28:00,1.001,1.001,1.0009,1.0009,327700001.0
2007-09-25 16:29:00,1.001,1.0011,1.00065,1.0007,1259499998.0
2007-09-25 16:30:00,1.0007,1.0007,1.0006,1.00065,908600000.0
2007-09-25 16:31:00,1.0006,1.00075,1.0005,1.00075,1186800004.0
2007-09-25 16:32:00,1.0007,1.001,1.00065,1.0009,1141800008.0
2007-09-25 16:33:00,1.0009,1.0012,1.0009,1.0012,1283800002.0
2007-09-25 16:34:00,1.0012,1.0015,1.00105,1.00135,1522000010.0
2007-09-25 16:35:00,1.0014,1.0016,1.00135,1.0015,1740600014.0
2007-09-25 16:36:00,1.0015,1.0016,1.0011,1.0011,1354800003.0
2007-09-25 16:37:00,1.0011,1.0011,1.00075,1.00075,883400002.0
2007-09-25 16:38:00,1.0008,1.001,1.00075,1.0009,846800001.0
2007-09-25 16:39:00,1.0009,1.001,1.00085,1.001,1373300002.0
2007-09-25 16:40:00,1.00095,1.0011,1.00095,1.0011,60200000.0
2007-09-25 16:41:00,1.0011,1.0012,1.0011,1.0011,1046100000.0
2007-09-25 16:42:00,1.0011,1.0011,1.001,1.0011,374399995.0
2007-09-25 16:43:00,1.001,1.0011,1.0008,1.00085,646199999.0
2007-09-25 16:44:00,1.00085,1.001,1.00075,1.0009,635100005.0
2007-09-25 16:45:00,1.0009,1.0013,1.0009,1.0012,1369800004.0
2007-09-25 16:46:00,1.0013,1.0014,1.0009,1.001,986100002.0
2007-09-25 16:47:00,1.001,1.0012,1.0009,1.0011,1101900001.0
2007-09-25 16:48:00,1.0011,1.0012,1.001,1.0011,865699998.0
2007-09-25 16:49:00,1.0011,1.0011,1.0011,1.0011,82400000.0
2007-09-25 16:50:00,1.0011,1.00125,1.0009,1.00095,706999996.0
2007-09-25 16:51:00,1.001,1.00115,1.0009,1.00095,672999998.0
2007-09-25 16:52:00,1.001,1.001,1.00095,1.001,244300000.0
2007-09-25 16:53:00,1.001,1.00105,1.00095,1.001,107800000.0
2007-09-25 16:54:00,1.001,1.001,1.00095,1.00095,151100000.0
2007-09-25 16:55:00,1.00095,1.0012,1.00095,1.0011,685199999.0
2007-09-25 16:56:00,1.00115,1.0014,1.0011,1.00125,331100000.0
2007-09-25 16:57:00,1.0012,1.0012,1.00095,1.00095,758500006.0
2007-09-25 16:58:00,1.00095,1.001,1.00065,1.0007,1490900001.0
2007-09-25 16:59:00,1.0007,1.001,1.0006,1.0009,1853699992.0
2007-09-25 17:00:00,1.001,1.0011,1.0006,1.0008,1280299982.0
2007-09-25 17:01:00,1.0009,1.0009,1.0006,1.0006,1280299982.0
2007-09-25 17:02:00,1.00065,1.0008,1.00065,1.0007,1280299982.0
2007-09-25 17:03:00,1.0007,1.00075,1.0006,1.0006,1334600003.0
2007-09-25 17:04:00,1.0006,1.0007,1.00055,1.00055,564700002.0
2007-09-25 17:05:00,1.00055,1.0006,1.00045,1.0005,925799998.0
2007-09-25 17:06:00,1.0005,1.0005,1.0004,1.0005,1156299999.0
2007-09-25 17:07:00,1.0005,1.0007,1.00035,1.0005,1312661439.0
2007-09-25 17:08:00,1.0005,1.0009,1.0005,1.0008,1377100005.0
2007-09-25 17:09:00,1.0008,1.0008,1.00065,1.0008,1037299991.0
2007-09-25 17:10:00,1.0008,1.00085,1.0008,1.0008,793499999.0
2007-09-25 17:11:00,1.0008,1.0009,1.00075,1.00075,400099998.0
2007-09-25 17:12:00,1.00075,1.0009,1.00065,1.0008,1008100000.0
2007-09-25 17:13:00,1.00085,1.0009,1.00075,1.00075,345000002.0
2007-09-25 17:14:00,1.00075,1.0008,1.0007,1.00075,630299996.0
2007-09-25 17:15:00,1.00075,1.00095,1.00075,1.0009,799899992.0
2007-09-25 17:16:00,1.00085,1.0009,1.00075,1.0009,546500003.0
2007-09-25 17:17:00,1.0009,1.0009,1.00075,1.0008,387700003.0
2007-09-25 17:18:00,1.00085,1.00105,1.0008,1.0009,330000001.0
2007-09-25 17:19:00,1.0009,1.001,1.00075,1.0009,802200002.0
2007-09-25 17:20:00,1.0009,1.001,1.0009,1.001,105200000.0
2007-09-25 17:21:00,1.001,1.001,1.00095,1.00095,157600000.0
2007-09-25 17:22:00,1.001,1.001,1.00085,1.001,303900000.0
2007-09-25 17:23:00,1.001,1.001,1.00085,1.0009,428500000.0
2007-09-25 17:24:00,1.0009,1.0011,1.00085,1.0011,953300000.0
2007-09-25 17:25:00,1.001,1.0011,1.0009,1.001,987000003.0
2007-09-25 17:26:00,1.001,1.0012,1.001,1.001,989700001.0
2007-09-25 17:27:00,1.001,1.0011,1.001,1.0011,413800001.0
2007-09-25 17:28:00,1.0011,1.0011,1.00095,1.00095,920800000.0
2007-09-25 17:29:00,1.00095,1.001,1.00085,1.001,538085547.0
2007-09-25 17:30:00,1.001,1.001,1.0009,1.001,427700003.0
2007-09-25 17:31:00,1.001,1.0012,1.00095,1.0011,518500004.0
2007-09-25 17:32:00,1.00105,1.0011,1.00095,1.001,677600005.0
2007-09-25 17:33:00,1.001,1.001,1.00085,1.0009,674099998.0
2007-09-25 17:34:00,1.00095,1.001,1.00085,1.001,1259200006.0
2007-09-25 17:35:00,1.001,1.0011,1.00095,1.001,262600005.0
2007-09-25 17:36:00,1.001,1.001,1.0009,1.001,387399999.0
2007-09-25 17:37:00,1.00095,1.001,1.0009,1.001,363099999.0
2007-09-25 17:38:00,1.001,1.0011,1.00095,1.001,454499997.0
2007-09-25 17:39:00,1.001,1.001,1.00095,1.001,288000004.0
2007-09-25 17:40:00,1.001,1.0012,1.001,1.0012,472400010.0
2007-09-25 17:41:00,1.0012,1.00135,1.00105,1.0012,410999997.0
2007-09-25 17:42:00,1.0012,1.00125,1.00105,1.00105,227900001.0
2007-09-25 17:43:00,1.00105,1.0013,1.001,1.0011,502399995.0
2007-09-25 17:44:00,1.00115,1.0013,1.00105,1.0011,482699999.0
2007-09-25 17:45:00,1.00105,1.0013,1.001,1.0013,497080094.0
2007-09-25 17:46:00,1.0013,1.0013,1.0013,1.0013,24000000.0
2007-09-25 17:47:00,1.0012,1.0012,1.0011,1.0011,675899993.0
2007-09-25 17:48:00,1.00115,1.0012,1.00115,1.0012,613599993.0
2007-09-25 17:49:00,1.0012,1.0013,1.0012,1.0012,525400001.0
2007-09-25 17:50:00,1.0012,1.0012,1.001,1.001,635599998.0
2007-09-25 17:51:00,1.001,1.0011,1.001,1.0011,452300001.0
2007-09-25 17:52:00,1.00105,1.00125,1.00105,1.0011,378699999.0
2007-09-25 17:53:00,1.0011,1.0011,1.0011,1.0011,104000000.0
2007-09-25 17:54:00,1.0011,1.0012,1.0011,1.0012,173599999.0
2007-09-25 17:55:00,1.00103,1.00114,1.00082,1.00089,257499996.0
2007-09-25 17:56:00,1.0012,1.00125,1.00105,1.0011,372799999.0
2007-09-25 17:57:00,1.0011,1.0012,1.00095,1.0011,581200000.0
2007-09-25 17:58:00,1.0011,1.00115,1.0011,1.0011,268700000.0
2007-09-25 17:59:00,1.0011,1.00125,1.00085,1.00085,541300001.0
2007-09-25 18:00:00,1.00085,1.001,1.00075,1.0008,1270999993.0
2007-09-25 18:01:00,1.0008,1.0009,1.00075,1.00085,484899992.0
2007-09-25 18:02:00,1.00085,1.0009,1.00075,1.00085,382000002.0
2007-09-25 18:03:00,1.00085,1.001,1.00085,1.00085,241699998.0
2007-09-25 18:04:00,1.00085,1.001,1.00085,1.001,95200000.0
2007-09-25 18:05:00,1.00095,1.00115,1.00085,1.00095,356200000.0
2007-09-25 18:06:00,1.001,1.0013,1.00095,1.0012,614200004.0
2007-09-25 18:07:00,1.0012,1.0013,1.0012,1.0013,266500000.0
2007-09-25 18:08:00,1.0013,1.0013,1.0012,1.00125,323700000.0
2007-09-25 18:09:00,1.00125,1.00125,1.0012,1.0012,350400000.0
2007-09-25 18:10:00,1.0012,1.00125,1.00115,1.00115,326199999.0
2007-09-25 18:11:00,1.0012,1.00125,1.00115,1.00125,135200001.0
2007-09-25 18:12:00,1.0012,1.00125,1.0012,1.00125,240500002.0
2007-09-25 18:13:00,1.00125,1.00125,1.00125,1.00125,3200000.0
2007-09-25 18:14:00,1.00125,1.00125,1.00125,1.00125,6400000.0
2007-09-25 18:15:00,1.00125,1.00125,1.0011,1.00115,177800000.0
2007-09-25 18:16:00,1.00115,1.00115,1.0011,1.00115,392399999.0
2007-09-25 18:17:00,1.0011,1.00115,1.00105,1.0011,94300000.0
2007-09-25 18:18:00,1.0011,1.0012,1.0011,1.0012,310900000.0
2007-09-25 18:19:00,1.0012,1.0012,1.0011,1.0011,364800000.0
2007-09-25 18:20:00,1.0011,1.0011,1.0009,1.0009,251600000.0
2007-09-25 18:21:00,1.0009,1.0011,1.00085,1.001,295500001.0
2007-09-25 18:22:00,1.00095,1.001,1.00085,1.00085,520000000.0
2007-09-25 18:23:00,1.00085,1.001,1.00085,1.001,169499999.0
2007-09-25 18:24:00,1.001,1.001,1.0008,1.0009,672100001.0
2007-09-25 18:25:00,1.0009,1.00095,1.00085,1.00095,192799999.0
2007-09-25 18:26:00,1.00095,1.001,1.0009,1.001,85200000.0
2007-09-25 18:27:00,1.0009,1.00095,1.0009,1.00095,10000000.0
2007-09-25 18:28:00,1.00105,1.00105,1.001,1.001,30400000.0
2007-09-25 18:29:00,1.00058,1.00093,1.00045,1.00065,355200001.0
2007-09-25 18:30:00,1.001,1.001,1.00085,1.001,374700000.0
2007-09-25 18:31:00,1.001,1.00135,1.001,1.0012,488600001.0
2007-09-25 18:32:00,1.0012,1.0012,1.00115,1.0012,67000000.0
2007-09-25 18:33:00,1.00085,1.00103,1.00084,1.00084,297000002.0
2007-09-25 18:34:00,1.0012,1.0012,1.00105,1.0011,115300000.0
2007-09-25 18:35:00,1.0011,1.00115,1.0011,1.0011,241699998.0
2007-09-25 18:36:00,1.00105,1.00115,1.00105,1.00115,151899997.0
2007-09-25 18:37:00,1.00115,1.00115,1.00095,1.00095,187263557.0
2007-09-25 18:38:00,1.001,1.00105,1.00085,1.00105,261300000.0
2007-09-25 18:39:00,1.001,1.0012,1.001,1.0012,12300000.0
2007-09-25 18:40:00,1.0012,1.0012,1.0011,1.00115,25600001.0
2007-09-25 18:41:00,1.00115,1.0012,1.0011,1.00115,67200000.0
2007-09-25 18:42:00,1.00115,1.00115,1.001,1.00105,394700001.0
2007-09-25 18:43:00,1.00105,1.00105,1.00095,1.001,78199999.0
2007-09-25 18:44:00,1.00072,1.00083,1.00054,1.00059,110900000.0
2007-09-25 18:45:00,1.00095,1.00095,1.00095,1.00095,100000.0
2007-09-25 18:46:00,1.001,1.00105,1.001,1.001,35400000.0
2007-09-25 18:47:00,1.001,1.00115,1.001,1.0011,177600000.0
2007-09-25 18:48:00,1.0011,1.00125,1.0011,1.00125,66699999.0
2007-09-25 18:49:00,1.0012,1.0012,1.0011,1.00115,69100000.0
2007-09-25 18:50:00,1.00078,1.00091,1.00076,1.00088,107200000.0
2007-09-25 18:51:00,1.00115,1.00115,1.00115,1.00115,3200000.0
2007-09-25 18:52:00,1.00115,1.00115,1.0011,1.0011,22200000.0
2007-09-25 18:53:00,1.0011,1.0011,1.0011,1.0011,3000000.0
2007-09-25 18:54:00,1.00105,1.0012,1.001,1.0012,667899995.0
2007-09-25 18:55:00,1.0012,1.00125,1.00105,1.0012,965800000.0
2007-09-25 18:56:00,1.0012,1.0013,1.0012,1.0013,524700001.0
2007-09-25 18:57:00,1.0013,1.0013,1.0012,1.00125,1127499997.0
2007-09-25 18:58:00,1.00125,1.00125,1.00115,1.00115,523899987.0
2007-09-25 18:59:00,1.0012,1.00125,1.0011,1.0012,643700002.0
2007-09-25 19:00:00,1.00115,1.00115,1.0011,1.00115,339100001.0
2007-09-25 19:01:00,1.0012,1.0013,1.0011,1.00125,412100001.0
2007-09-25 19:02:00,1.00125,1.00125,1.00125,1.00125,11300000.0
2007-09-25 19:03:00,1.00125,1.0013,1.0012,1.00125,55300002.0
2007-09-25 19:04:00,1.00125,1.0013,1.00125,1.00125,124500000.0
2007-09-25 19:05:00,1.0013,1.0013,1.0013,1.0013,28800000.0
2007-09-25 19:06:00,1.0013,1.0015,1.0012,1.0014,413799998.0
2007-09-25 19:07:00,1.0014,1.00145,1.0013,1.00135,310199998.0
2007-09-25 19:08:00,1.00135,1.00135,1.0013,1.0013,131900000.0
2007-09-25 19:09:00,1.0013,1.0014,1.0013,1.00135,96100000.0
2007-09-25 19:10:00,1.00135,1.0014,1.00135,1.0014,252499994.0
2007-09-25 19:11:00,1.0014,1.0016,1.0013,1.0016,462544418.0
2007-09-25 19:12:00,1.0016,1.0016,1.0013,1.00135,1167544414.0
2007-09-25 19:13:00,1.00135,1.00135,1.00115,1.00115,224400001.0
2007-09-25 19:14:00,1.0012,1.0012,1.0011,1.00115,111800001.0
2007-09-25 19:15:00,1.0012,1.0013,1.0012,1.00125,239400002.0
2007-09-25 19:16:00,1.00125,1.0013,1.00125,1.00125,24400000.0
2007-09-25 19:17:00,1.0012,1.0013,1.001,1.00115,640899998.0
2007-09-25 19:18:00,1.00115,1.00115,1.0011,1.00115,72600001.0
2007-09-25 19:19:00,1.00115,1.00115,1.0011,1.0011,335700002.0
2007-09-25 19:20:00,1.0011,1.0013,1.0011,1.0012,553099997.0
2007-09-25 19:21:00,1.0012,1.0015,1.0012,1.0015,289400003.0
2007-09-25 19:22:00,1.0015,1.0016,1.0013,1.0014,487299998.0
2007-09-25 19:23:00,1.00135,1.0014,1.00135,1.00135,21600000.0
2007-09-25 19:24:00,1.00135,1.0014,1.0013,1.00135,55200000.0
2007-09-25 19:25:00,1.0013,1.0014,1.00125,1.0013,145900000.0
2007-09-25 19:26:00,1.00125,1.0013,1.0012,1.0013,180899999.0
2007-09-25 19:27:00,1.0013,1.0013,1.0013,1.0013,179200000.0
2007-09-25 19:28:00,1.0013,1.0014,1.0013,1.0014,232200000.0
2007-09-25 19:29:00,1.0014,1.0015,1.0013,1.0014,403599997.0
2007-09-25 19:30:00,1.0014,1.0015,1.00125,1.0013,815399998.0
2007-09-25 19:31:00,1.0013,1.0013,1.0013,1.0013,24000000.0
2007-09-25 19:32:00,1.0013,1.0013,1.0013,1.0013,160000000.0
2007-09-25 19:33:00,1.0013,1.0013,1.00115,1.0013,201700001.0
2007-09-25 19:34:00,1.0013,1.0013,1.001,1.001,151099999.0
2007-09-25 19:35:00,1.001,1.0011,1.0007,1.001,706799997.0
2007-09-25 19:36:00,1.00095,1.001,1.00085,1.001,316499998.0
2007-09-25 19:37:00,1.00095,1.001,1.0009,1.001,246100000.0
2007-09-25 19:38:00,1.001,1.001,1.0009,1.0009,161300000.0
2007-09-25 19:39:00,1.001,1.001,1.0009,1.001,93500000.0
2007-09-25 19:40:00,1.001,1.001,1.0009,1.0009,109100000.0
2007-09-25 19:41:00,1.0009,1.001,1.0009,1.001,179100001.0
2007-09-25 19:42:00,1.001,1.001,1.001,1.001,228100000.0
2007-09-25 19:43:00,1.001,1.001,1.00085,1.001,431700000.0
2007-09-25 19:44:00,1.001,1.0011,1.001,1.0011,93600000.0
2007-09-25 19:45:00,1.00074,1.00074,1.00061,1.00073,11100000.0
2007-09-25 19:46:00,1.0011,1.00115,1.0011,1.00115,46300000.0
2007-09-25 19:47:00,1.00115,1.00125,1.00115,1.0012,636100001.0
2007-09-25 19:48:00,1.0012,1.0014,1.00115,1.0014,455600004.0
2007-09-25 19:49:00,1.00135,1.0014,1.00135,1.00135,103500000.0
2007-09-25 19:50:00,1.0014,1.0015,1.00135,1.00135,460899998.0
2007-09-25 19:51:00,1.00135,1.0014,1.00135,1.0014,116200001.0
2007-09-25 19:52:00,1.0014,1.0014,1.00135,1.0014,232200000.0
2007-09-25 19:53:00,1.0014,1.0014,1.0014,1.0014,41400000.0
2007-09-25 19:54:00,1.0014,1.0014,1.00135,1.0014,91700000.0
2007-09-25 19:55:00,1.0014,1.0016,1.0014,1.0016,261900001.0
2007-09-25 19:56:00,1.0016,1.0016,1.00145,1.00145,352499999.0
2007-09-25 19:57:00,1.00145,1.0015,1.00145,1.0015,108200000.0
2007-09-25 19:58:00,1.0015,1.0015,1.0014,1.0014,357000002.0
2007-09-25 19:59:00,1.0014,1.0014,1.0014,1.0014,73599999.0
2007-09-25 20:00:00,1.0014,1.0014,1.0014,1.0014,40000000.0
2007-09-25 20:01:00,1.0014,1.0014,1.00135,1.00135,47699999.0
2007-09-25 20:02:00,1.0014,1.0014,1.0013,1.0013,227000000.0
2007-09-25 20:03:00,1.0013,1.0013,1.0013,1.0013,136000000.0
2007-09-25 20:04:00,1.0014,1.0014,1.0014,1.0014,12800000.0
2007-09-25 20:05:00,1.0013,1.0016,1.0012,1.0014,878599997.0
2007-09-25 20:06:00,1.0014,1.0015,1.0014,1.0015,332699991.0
2007-09-25 20:07:00,1.0015,1.0015,1.0014,1.0015,134400000.0
2007-09-25 20:08:00,1.0015,1.0018,1.0015,1.0018,1054600002.0
2007-09-25 20:09:00,1.0018,1.0018,1.0017,1.0017,156400000.0
2007-09-25 20:10:00,1.0017,1.0017,1.0016,1.00165,343400000.0
2007-09-25 20:11:00,1.00165,1.0017,1.00155,1.0016,131800000.0
2007-09-25 20:12:00,1.0017,1.0017,1.0016,1.0016,278400001.0
2007-09-25 20:13:00,1.0016,1.0016,1.00155,1.00155,90500000.0
2007-09-25 20:14:00,1.0016,1.0016,1.00155,1.00155,76200000.0
2007-09-25 20:15:00,1.0016,1.0016,1.0015,1.00155,236100000.0
2007-09-25 20:16:00,1.0015,1.0016,1.0015,1.0016,228400000.0
2007-09-25 20:17:00,1.0016,1.0016,1.0016,1.0016,152800000.0
2007-09-25 20:18:00,1.0016,1.0016,1.0015,1.0016,286699999.0
2007-09-25 20:19:00,1.0015,1.0016,1.0015,1.0016,339600001.0
2007-09-25 20:20:00,1.0016,1.0018,1.0016,1.0016,922999988.0
2007-09-25 20:21:00,1.0016,1.0017,1.0015,1.00165,280199996.0
2007-09-25 20:22:00,1.00165,1.0018,1.00165,1.0018,186600000.0
2007-09-25 20:23:00,1.0018,1.0018,1.0016,1.0016,277299995.0
2007-09-25 20:24:00,1.0016,1.0016,1.0016,1.0016,40599998.0
2007-09-25 20:25:00,1.0016,1.0016,1.00155,1.00155,175299994.0
2007-09-25 20:26:00,1.0016,1.0016,1.0016,1.0016,122599995.0
2007-09-25 20:27:00,1.0016,1.0016,1.0016,1.0016,84400000.0
2007-09-25 20:28:00,1.0016,1.0017,1.0016,1.0017,127300000.0
2007-09-25 20:29:00,1.0017,1.0018,1.0016,1.0017,305899999.0
2007-09-25 20:30:00,1.0014,1.00153,1.00128,1.00139,83200002.0
2007-09-25 20:31:00,1.0017,1.0018,1.0017,1.0017,268000001.0
2007-09-25 20:32:00,1.0017,1.0017,1.0017,1.0017,36000000.0
2007-09-25 20:33:00,1.0017,1.0017,1.0016,1.0016,59200000.0
2007-09-25 20:34:00,1.0017,1.0017,1.00155,1.00155,150200003.0
2007-09-25 20:35:00,1.0016,1.0016,1.00155,1.00155,336999999.0
2007-09-25 20:36:00,1.00155,1.0017,1.00155,1.00155,172200001.0
2007-09-25 20:37:00,1.00155,1.0018,1.00155,1.0016,498399996.0
2007-09-25 20:38:00,1.0016,1.0016,1.0016,1.0016,287999990.0
2007-09-25 20:39:00,1.0016,1.0016,1.00155,1.00155,137699995.0
2007-09-25 20:40:00,1.0016,1.0017,1.00155,1.00155,667299994.0
2007-09-25 20:41:00,1.0016,1.0016,1.0016,1.0016,318600000.0
2007-09-25 20:42:00,1.0016,1.0017,1.0016,1.0016,227899999.0
2007-09-25 20:43:00,1.0016,1.0017,1.0016,1.00165,100400000.0
2007-09-25 20:44:00,1.00145,1.00145,1.0013,1.0014,50100000.0
2007-09-25 20:45:00,1.0016,1.0016,1.0016,1.0016,252500001.0
2007-09-25 20:46:00,1.0016,1.0016,1.0016,1.0016,310600000.0
2007-09-25 20:47:00,1.00155,1.0017,1.0015,1.0016,246399999.0
2007-09-25 20:48:00,1.0016,1.0016,1.0015,1.0015,170499996.0
2007-09-25 20:49:00,1.0015,1.0015,1.0015,1.0015,40800000.0
2007-09-25 20:50:00,1.0015,1.0015,1.00145,1.0015,426299997.0
2007-09-25 20:51:00,1.0015,1.0016,1.00125,1.0013,462000001.0
2007-09-25 20:52:00,1.0013,1.0013,1.00125,1.00125,101600000.0
2007-09-25 20:53:00,1.0014,1.0015,1.0012,1.0013,450400005.0
2007-09-25 20:54:00,1.0013,1.0013,1.00125,1.0013,106400000.0
2007-09-25 20:55:00,1.0013,1.00135,1.00125,1.0013,443399996.0
2007-09-25 20:56:00,1.0013,1.0013,1.00125,1.00125,236600000.0
2007-09-25 20:57:00,1.0013,1.00135,1.00125,1.00125,303500000.0
2007-09-25 20:58:00,1.0013,1.0013,1.0013,1.0013,267200001.0
2007-09-25 20:59:00,1.0013,1.0013,1.0013,1.0013,380099998.0
2007-09-25 21:00:00,1.0013,1.0017,1.0013,1.00155,880800003.0
2007-09-25 21:01:00,1.00155,1.0018,1.0015,1.0016,342600001.0
2007-09-25 21:02:00,1.00155,1.0018,1.00155,1.0018,531899996.0
2007-09-25 21:03:00,1.0018,1.0018,1.0016,1.0017,87700000.0
2007-09-25 21:04:00,1.00155,1.0018,1.00155,1.0017,146800000.0
2007-09-25 21:05:00,1.0017,1.0018,1.00165,1.00175,140700000.0
2007-09-25 21:06:00,1.0018,1.0018,1.0018,1.0018,57600000.0
2007-09-25 21:07:00,1.0018,1.0018,1.0018,1.0018,59600000.0
2007-09-25 21:08:00,1.0018,1.0018,1.00175,1.00175,15200000.0
2007-09-25 21:09:00,1.0018,1.0019,1.0017,1.0018,113699999.0
2007-09-25 21:10:00,1.0019,1.0019,1.00165,1.0017,91700000.0
2007-09-25 21:11:00,1.0017,1.0017,1.0015,1.0015,312699998.0
2007-09-25 21:12:00,1.0015,1.0019,1.0015,1.0018,497699999.0
2007-09-25 21:13:00,1.0018,1.0018,1.0017,1.0018,264600000.0
2007-09-25 21:14:00,1.0018,1.002,1.0018,1.002,695500001.0
2007-09-25 21:15:00,1.002,1.002,1.00185,1.0019,252500000.0
2007-09-25 21:16:00,1.0019,1.002,1.0019,1.002,131999998.0
2007-09-25 21:17:00,1.002,1.002,1.002,1.002,7200000.0
2007-09-25 21:18:00,1.002,1.002,1.00185,1.002,492999999.0
2007-09-25 21:19:00,1.0019,1.00195,1.00185,1.0019,87500000.0
2007-09-25 21:20:00,1.0019,1.002,1.0018,1.002,40299999.0
2007-09-25 21:21:00,1.002,1.002,1.0019,1.002,97700000.0
2007-09-25 21:22:00,1.002,1.0021,1.00195,1.002,87500000.0
2007-09-25 21:23:00,1.0021,1.0023,1.00205,1.0023,173000000.0
2007-09-25 21:24:00,1.0022,1.0024,1.0022,1.00235,156400000.0
2007-09-25 21:25:00,1.00235,1.00235,1.0023,1.00235,64600000.0
2007-09-25 21:26:00,1.00235,1.0028,1.0023,1.00265,294900002.0
2007-09-25 21:27:00,1.0027,1.0028,1.0027,1.0028,248800001.0
2007-09-25 21:28:00,1.00285,1.0033,1.0028,1.00315,1230899990.0
2007-09-25 21:29:00,1.00315,1.0032,1.00295,1.00295,315900000.0
2007-09-25 21:30:00,1.00295,1.0034,1.00295,1.0034,765300003.0
2007-09-25 21:31:00,1.0034,1.0036,1.0033,1.00355,1320699994.0
2007-09-25 21:32:00,1.00355,1.0036,1.00325,1.0033,505199991.0
2007-09-25 21:33:00,1.0033,1.0033,1.00295,1.0031,656000003.0
2007-09-25 21:34:00,1.0031,1.0033,1.0031,1.0033,486900001.0
2007-09-25 21:35:00,1.0033,1.0034,1.0033,1.0033,473000003.0
2007-09-25 21:36:00,1.0033,1.0034,1.0033,1.0034,203300000.0
2007-09-25 21:37:00,1.0033,1.0033,1.00305,1.0031,367800000.0
2007-09-25 21:38:00,1.0031,1.0031,1.003,1.003,298000000.0
2007-09-25 21:39:00,1.003,1.003,1.00275,1.00275,725900000.0
2007-09-25 21:40:00,1.0028,1.0029,1.00275,1.0029,279400001.0
2007-09-25 21:41:00,1.0029,1.0031,1.0029,1.003,221500002.0
2007-09-25 21:42:00,1.003,1.003,1.0029,1.0029,132600000.0
2007-09-25 21:43:00,1.0028,1.0029,1.0028,1.0028,186300000.0
2007-09-25 21:44:00,1.0029,1.0029,1.00275,1.0029,324499992.0
2007-09-25 21:45:00,1.0029,1.0029,1.00255,1.0027,257100000.0
2007-09-25 21:46:00,1.0027,1.0027,1.0026,1.0026,87200000.0
2007-09-25 21:47:00,1.00265,1.003,1.0026,1.0029,179200000.0
2007-09-25 21:48:00,1.00275,1.003,1.0027,1.003,324100000.0
2007-09-25 21:49:00,1.0029,1.0032,1.00285,1.0031,464700003.0
2007-09-25 21:50:00,1.0031,1.0039,1.0031,1.00365,1080000002.0
2007-09-25 21:51:00,1.0037,1.00375,1.0035,1.0036,258999997.0
2007-09-25 21:52:00,1.0035,1.0042,1.0035,1.004,1134500000.0
2007-09-25 21:53:00,1.004,1.004,1.0036,1.0037,701099996.0
2007-09-25 21:54:00,1.0037,1.0037,1.00365,1.0037,109700000.0
2007-09-25 21:55:00,1.0037,1.0038,1.00365,1.0037,121000000.0
2007-09-25 21:56:00,1.0036,1.0037,1.0036,1.0037,57400000.0
2007-09-25 21:57:00,1.0037,1.0037,1.0036,1.0036,159800000.0
2007-09-25 21:58:00,1.0036,1.0036,1.0035,1.0036,117700000.0
2007-09-25 21:59:00,1.0036,1.0036,1.0035,1.0035,66200000.0
2007-09-25 22:00:00,1.0035,1.0038,1.0035,1.0038,317200000.0
2007-09-25 22:01:00,1.00375,1.00375,1.0036,1.00375,48500000.0
2007-09-25 22:02:00,1.00375,1.0038,1.00355,1.0036,396199999.0
2007-09-25 22:03:00,1.0036,1.0036,1.0031,1.0032,598300001.0
2007-09-25 22:04:00,1.0032,1.00325,1.0032,1.00325,21100000.0
2007-09-25 22:05:00,1.00302,1.00304,1.0029,1.0029,300000.0
2007-09-25 22:06:00,1.00325,1.00325,1.0032,1.0032,49900000.0
2007-09-25 22:07:00,1.0032,1.0032,1.0032,1.0032,24000000.0
2007-09-25 22:08:00,1.0032,1.00355,1.0032,1.00355,291100002.0
2007-09-25 22:09:00,1.00355,1.00355,1.0034,1.0034,54700000.0
2007-09-25 22:10:00,1.0033,1.00355,1.0032,1.00355,444300002.0
2007-09-25 22:11:00,1.0036,1.0038,1.00355,1.0038,110800000.0
2007-09-25 22:12:00,1.00375,1.00375,1.00355,1.00375,275999998.0
2007-09-25 22:13:00,1.0038,1.0038,1.00365,1.00365,134400000.0
2007-09-25 22:14:00,1.00365,1.0039,1.00365,1.0038,211600000.0
2007-09-25 22:15:00,1.0038,1.00385,1.0038,1.00385,205000000.0
2007-09-25 22:16:00,1.0038,1.00405,1.0038,1.00405,245699998.0
2007-09-25 22:17:00,1.00405,1.00405,1.00405,1.00405,5600000.0
2007-09-25 22:18:00,1.00405,1.00405,1.0039,1.0039,212199999.0
2007-09-25 22:19:00,1.00395,1.00395,1.0038,1.0038,50300000.0
2007-09-25 22:20:00,1.0038,1.00395,1.0038,1.00385,546099999.0
2007-09-25 22:21:00,1.00385,1.00385,1.00355,1.0037,308800001.0
2007-09-25 22:22:00,1.00375,1.00375,1.00375,1.00375,400000.0
2007-09-25 22:23:00,1.00375,1.0038,1.0037,1.00375,18200000.0
2007-09-25 22:24:00,1.00368,1.00368,1.00342,1.00355,25100000.0
2007-09-25 22:25:00,1.00375,1.0038,1.00375,1.0038,156199997.0
2007-09-25 22:26:00,1.0038,1.004,1.0038,1.004,304400003.0
2007-09-25 22:27:00,1.004,1.004,1.0037,1.0037,267499997.0
2007-09-25 22:28:00,1.0037,1.0037,1.0035,1.0037,194099996.0
2007-09-25 22:29:00,1.0038,1.0038,1.00345,1.0036,161700002.0
2007-09-25 22:30:00,1.0037,1.0037,1.00345,1.0035,180100000.0
2007-09-25 22:31:00,1.0035,1.0035,1.0032,1.00325,469600002.0
2007-09-25 22:32:00,1.00325,1.00365,1.00325,1.0035,415100001.0
2007-09-25 22:33:00,1.0033,1.0033,1.0032,1.0032,326500000.0
2007-09-25 22:34:00,1.0032,1.0032,1.00285,1.003,650400006.0
2007-09-25 22:35:00,1.003,1.003,1.00295,1.003,41500000.0
2007-09-25 22:36:00,1.0032,1.0033,1.0032,1.0033,122400000.0
2007-09-25 22:37:00,1.0033,1.00345,1.0033,1.00335,96499999.0
2007-09-25 22:38:00,1.00335,1.0036,1.00335,1.0036,62200000.0
2007-09-25 22:39:00,1.0035,1.0036,1.0033,1.0033,382800000.0
2007-09-25 22:40:00,1.00325,1.0033,1.0032,1.0032,151900002.0
2007-09-25 22:41:00,1.0032,1.0032,1.0032,1.0032,81000000.0
2007-09-25 22:42:00,1.0032,1.0032,1.00305,1.0031,324200000.0
2007-09-25 22:43:00,1.0033,1.0033,1.003,1.003,170600001.0
2007-09-25 22:44:00,1.003,1.0032,1.003,1.003,267000002.0
2007-09-25 22:45:00,1.003,1.00355,1.003,1.00355,226999999.0
2007-09-25 22:46:00,1.00355,1.00355,1.0034,1.00345,138599999.0
2007-09-25 22:47:00,1.0034,1.0034,1.0033,1.0033,240900000.0
2007-09-25 22:48:00,1.0033,1.00345,1.00315,1.0033,132499998.0
2007-09-25 22:49:00,1.0033,1.0033,1.0033,1.0033,185099999.0
2007-09-25 22:50:00,1.0033,1.00345,1.00315,1.00315,158700001.0
2007-09-25 22:51:00,1.00315,1.00315,1.0029,1.003,121800001.0
2007-09-25 22:52:00,1.00305,1.00315,1.00305,1.00315,3100000.0
2007-09-25 22:53:00,1.0032,1.00335,1.0031,1.00315,49800001.0
2007-09-25 22:54:00,1.00315,1.0036,1.00315,1.00355,229699999.0
2007-09-25 22:55:00,1.00329,1.00343,1.00329,1.00331,300000.0
2007-09-25 22:56:00,1.0036,1.00365,1.0034,1.00355,296899997.0
2007-09-25 22:57:00,1.0037,1.0037,1.0035,1.0035,83000000.0
2007-09-25 22:58:00,1.0035,1.0036,1.0035,1.0036,112100000.0
2007-09-25 22:59:00,1.0036,1.0037,1.0035,1.0037,213600000.0
2007-09-25 23:00:00,1.0036,1.0036,1.0031,1.0034,63600000.0
2007-09-25 23:01:00,1.0035,1.0035,1.003,1.003,60000000.0
2007-09-25 23:02:00,1.003,1.0032,1.003,1.0032,15100000.0
2007-09-25 23:03:00,1.003,1.003,1.003,1.003,38300000.0
2007-09-25 23:04:00,1.003,1.003,1.003,1.003,14400000.0
2007-09-25 23:05:00,1.003,1.003,1.003,1.003,72000000.0
2007-09-25 23:06:00,1.003,1.0033,1.003,1.0032,91900001.0
2007-09-25 23:07:00,1.0032,1.0032,1.0032,1.0032,64000000.0
2007-09-25 23:08:00,1.00284,1.00304,1.00282,1.00297,318878000.0
2007-09-25 23:09:00,1.0032,1.0032,1.00305,1.00305,6600000.0
2007-09-25 23:10:00,1.00305,1.0032,1.00305,1.00305,52600000.0
2007-09-25 23:11:00,1.00305,1.00305,1.0026,1.00295,19700000.0
2007-09-25 23:12:00,1.00295,1.00295,1.00235,1.00255,180599999.0
2007-09-25 23:13:00,1.00255,1.0028,1.0024,1.00245,214000000.0
2007-09-25 23:14:00,1.0025,1.00255,1.0022,1.00225,45900000.0
2007-09-25 23:15:00,1.0023,1.0025,1.00225,1.00245,152599999.0
2007-09-25 23:16:00,1.00208,1.00226,1.00208,1.00212,112000000.0
2007-09-25 23:17:00,1.00245,1.0025,1.0022,1.0024,232199997.0
2007-09-25 23:18:00,1.00218,1.00219,1.00182,1.00199,339699999.0
2007-09-25 23:19:00,1.00245,1.00255,1.0023,1.0025,15400000.0
2007-09-25 23:20:00,1.0025,1.003,1.00245,1.0028,136100000.0
2007-09-25 23:21:00,1.0029,1.0037,1.0029,1.0034,149500000.0
2007-09-25 23:22:00,1.0034,1.00345,1.0034,1.00345,60800000.0
2007-09-25 23:23:00,1.00327,1.00327,1.00317,1.00317,42000000.0
2007-09-25 23:24:00,1.0033,1.00365,1.0027,1.00365,27800000.0
2007-09-25 23:25:00,1.00365,1.0042,1.00365,1.00375,126200000.0
2007-09-25 23:26:00,1.00375,1.0041,1.00375,1.0041,188300000.0
2007-09-25 23:27:00,1.0041,1.0046,1.0041,1.0046,234400000.0
2007-09-25 23:28:00,1.0047,1.0047,1.0046,1.00465,45700000.0
2007-09-25 23:29:00,1.0047,1.0047,1.0047,1.0047,24000000.0
2007-09-25 23:30:00,1.0047,1.0049,1.0045,1.0045,75500000.0
2007-09-25 23:31:00,1.0046,1.0047,1.0044,1.0047,151599999.0
2007-09-25 23:32:00,1.0047,1.0048,1.0046,1.0047,80400000.0
2007-09-25 23:33:00,1.0047,1.0048,1.00465,1.0048,146100000.0
2007-09-25 23:34:00,1.0048,1.0048,1.0047,1.0047,152900000.0
2007-09-25 23:35:00,1.0047,1.0048,1.0047,1.00475,64500000.0
2007-09-25 23:36:00,1.0049,1.0051,1.0049,1.005,269900000.0
2007-09-25 23:37:00,1.005,1.0052,1.005,1.0051,134700000.0
2007-09-25 23:38:00,1.0051,1.0051,1.0051,1.0051,40000000.0
2007-09-25 23:39:00,1.0051,1.0051,1.0051,1.0051,60000000.0
2007-09-25 23:40:00,1.0051,1.0052,1.0051,1.0051,112100000.0
2007-09-25 23:41:00,1.0052,1.0052,1.005,1.005,114000000.0
2007-09-25 23:42:00,1.005,1.0052,1.0043,1.00495,282799999.0
2007-09-25 23:43:00,1.00495,1.005,1.0046,1.0047,67800000.0
2007-09-25 23:44:00,1.0047,1.0047,1.0046,1.0046,40100000.0
2007-09-25 23:45:00,1.00455,1.00475,1.0045,1.0046,96800001.0
2007-09-25 23:46:00,1.0045,1.0045,1.0041,1.00435,20200000.0
2007-09-25 23:47:00,1.00435,1.00435,1.004,1.0041,46400000.0
2007-09-25 23:48:00,1.0041,1.00435,1.0033,1.0033,16900000.0
2007-09-25 23:49:00,1.0037,1.0037,1.0037,1.0037,4000000.0
2007-09-25 23:50:00,1.0037,1.0037,1.0037,1.0037,8000000.0
2007-09-25 23:51:00,1.00365,1.00365,1.00335,1.00335,1800000.0
2007-09-25 23:52:00,1.00313,1.00324,1.00313,1.00322,14300000.0
2007-09-25 23:53:00,1.0035,1.00355,1.0035,1.00355,8900000.0
2007-09-25 23:54:00,1.0034,1.0035,1.0034,1.0035,109700000.0
2007-09-25 23:55:00,1.00338,1.00338,1.0033,1.0033,16100000.0
2007-09-25 23:56:00,1.00348,1.00348,1.0033,1.00337,16500000.0
2007-09-25 23:57:00,1.00353,1.00353,1.00347,1.00353,9000000.0
2007-09-25 23:58:00,1.00355,1.00355,1.00355,1.00355,100000.0
2007-09-25 23:59:00,1.00355,1.00355,1.00355,1.00355,100000.0
2007-09-26 00:00:00,1.00355,1.0041,1.00355,1.00385,34600000.0
2007-09-26 00:01:00,1.0038,1.00405,1.0037,1.00385,72200001.0
2007-09-26 00:02:00,1.00385,1.00395,1.00385,1.00395,8000000.0
2007-09-26 00:03:00,1.0039,1.00395,1.0039,1.00395,1100000.0
2007-09-26 00:04:00,1.00395,1.00395,1.00395,1.00395,400000.0
2007-09-26 00:05:00,1.00389,1.00389,1.00363,1.00363,300000.0
2007-09-26 00:06:00,1.00395,1.00405,1.0039,1.00405,20600000.0
2007-09-26 00:07:00,1.00405,1.00405,1.00405,1.00405,200000.0
2007-09-26 00:08:00,1.00405,1.00415,1.00405,1.00415,1400000.0
2007-09-26 00:09:00,1.00394,1.00404,1.00394,1.00404,300000.0
2007-09-26 00:10:00,1.00415,1.00415,1.004,1.00405,13000000.0
2007-09-26 00:11:00,1.00388,1.00391,1.00381,1.00391,26500000.0
2007-09-26 00:12:00,1.00405,1.00405,1.00405,1.00405,100000.0
2007-09-26 00:13:00,1.00392,1.00393,1.00387,1.00393,89199998.0
2007-09-26 00:14:00,1.00405,1.00405,1.004,1.004,13300000.0
2007-09-26 00:15:00,1.00405,1.00415,1.00405,1.00415,1700000.0
2007-09-26 00:16:00,1.00415,1.0042,1.00405,1.0042,8400000.0
2007-09-26 00:17:00,1.0042,1.0042,1.0042,1.0042,10400000.0
2007-09-26 00:18:00,1.00388,1.00408,1.00384,1.00401,390900002.0
2007-09-26 00:19:00,1.0043,1.0045,1.0042,1.0044,98700000.0
2007-09-26 00:20:00,1.0045,1.0045,1.00435,1.00435,65200000.0
2007-09-26 00:21:00,1.0044,1.0044,1.0044,1.0044,12800000.0
2007-09-26 00:22:00,1.00445,1.0045,1.00445,1.0045,56900000.0
2007-09-26 00:23:00,1.00445,1.00445,1.00404,1.00404,300000.0
2007-09-26 00:24:00,1.0045,1.0045,1.0045,1.0045,31800000.0
2007-09-26 00:25:00,1.0045,1.0045,1.0045,1.0045,42000000.0
2007-09-26 00:26:00,1.0045,1.0045,1.0045,1.0045,20000000.0
2007-09-26 00:27:00,1.00435,1.00437,1.00421,1.00432,51500000.0
2007-09-26 00:28:00,1.0045,1.0045,1.0045,1.0045,24400000.0
2007-09-26 00:29:00,1.0045,1.0045,1.0045,1.0045,12000000.0
2007-09-26 00:30:00,1.00455,1.00455,1.00455,1.00455,900000.0
2007-09-26 00:31:00,1.00455,1.00455,1.0045,1.00455,39700000.0
2007-09-26 00:32:00,1.0045,1.00455,1.0045,1.00455,38900002.0
2007-09-26 00:33:00,1.0044,1.00449,1.00427,1.00434,28000000.0
2007-09-26 00:34:00,1.00455,1.00455,1.0045,1.0045,38899998.0
2007-09-26 00:35:00,1.0045,1.0045,1.0045,1.0045,72000000.0
2007-09-26 00:36:00,1.0045,1.00455,1.00445,1.0045,65799999.0
2007-09-26 00:37:00,1.00445,1.00445,1.00445,1.00445,1600000.0
2007-09-26 00:38:00,1.0045,1.0045,1.00445,1.0045,16100000.0
2007-09-26 00:39:00,1.0045,1.0045,1.0045,1.0045,4000000.0
2007-09-26 00:40:00,1.00425,1.0043,1.00407,1.00419,326299997.0
2007-09-26 00:41:00,1.0045,1.0045,1.0045,1.0045,4400000.0
2007-09-26 00:42:00,1.0045,1.00455,1.0045,1.00455,87900000.0
2007-09-26 00:43:00,1.00426,1.00435,1.00404,1.00435,100600000.0
2007-09-26 00:44:00,1.00455,1.00485,1.0045,1.00455,118000000.0
2007-09-26 00:45:00,1.00455,1.00465,1.0045,1.00455,46900000.0
2007-09-26 00:46:00,1.00455,1.00465,1.00455,1.00465,1100000.0
2007-09-26 00:47:00,1.00445,1.00449,1.00427,1.00436,146900000.0
2007-09-26 00:48:00,1.00465,1.00465,1.0045,1.00455,14500000.0
2007-09-26 00:49:00,1.00455,1.00455,1.0045,1.0045,73900000.0
2007-09-26 00:50:00,1.0045,1.00455,1.0041,1.00435,472600000.0
2007-09-26 00:51:00,1.0043,1.0043,1.00405,1.00415,105400000.0
2007-09-26 00:52:00,1.00415,1.00425,1.00415,1.00425,20400000.0
2007-09-26 00:53:00,1.0042,1.00425,1.0042,1.00425,27400000.0
2007-09-26 00:54:00,1.00425,1.00435,1.00405,1.00435,248700002.0
2007-09-26 00:55:00,1.00435,1.0044,1.00425,1.00425,45800000.0
2007-09-26 00:56:00,1.00425,1.00425,1.00425,1.00425,200000.0
2007-09-26 00:57:00,1.00425,1.00425,1.00425,1.00425,300000.0
2007-09-26 00:58:00,1.00425,1.00425,1.00425,1.00425,200000.0
2007-09-26 00:59:00,1.0043,1.0043,1.0043,1.0043,400000.0
2007-09-26 01:00:00,1.0043,1.0043,1.00425,1.00425,1000000.0
2007-09-26 01:01:00,1.00422,1.00422,1.00388,1.00422,287900000.0
2007-09-26 01:02:00,1.0042,1.00425,1.00413,1.00418,242000000.0
2007-09-26 01:03:00,1.00425,1.00425,1.00425,1.00425,700000.0
2007-09-26 01:04:00,1.00409,1.0042,1.00384,1.004,715799991.0
2007-09-26 01:05:00,1.00425,1.00425,1.0042,1.0042,26600000.0
2007-09-26 01:06:00,1.00415,1.0042,1.00415,1.0042,26000000.0
2007-09-26 01:07:00,1.0042,1.0042,1.00405,1.00405,22200000.0
2007-09-26 01:08:00,1.0041,1.0042,1.0041,1.0042,68400000.0
2007-09-26 01:09:00,1.0042,1.0042,1.00395,1.004,146100000.0
2007-09-26 01:10:00,1.004,1.00415,1.004,1.00415,39800000.0
2007-09-26 01:11:00,1.00415,1.0049,1.00415,1.00455,144099999.0
2007-09-26 01:12:00,1.00455,1.00455,1.00455,1.00455,100000.0
2007-09-26 01:13:00,1.00455,1.00455,1.0045,1.0045,26100000.0
2007-09-26 01:14:00,1.0046,1.0046,1.00455,1.00455,20300000.0
2007-09-26 01:15:00,1.00455,1.00455,1.0042,1.00435,74800000.0
2007-09-26 01:16:00,1.00435,1.00435,1.004,1.00405,133700000.0
2007-09-26 01:17:00,1.00405,1.00405,1.00405,1.00405,5600000.0
2007-09-26 01:18:00,1.00381,1.00402,1.00381,1.00398,434200000.0
2007-09-26 01:19:00,1.00415,1.00415,1.00405,1.00405,23200000.0
2007-09-26 01:20:00,1.0041,1.00415,1.0041,1.0041,9600000.0
2007-09-26 01:21:00,1.00369,1.00388,1.00365,1.00365,24000000.0
2007-09-26 01:22:00,1.0041,1.0041,1.00395,1.00395,21600000.0
2007-09-26 01:23:00,1.00405,1.00405,1.0039,1.00395,63100000.0
2007-09-26 01:24:00,1.00395,1.00415,1.0039,1.00395,28100000.0
2007-09-26 01:25:00,1.00395,1.00395,1.0038,1.0038,15100000.0
2007-09-26 01:26:00,1.0038,1.0038,1.0033,1.0033,41100000.0
2007-09-26 01:27:00,1.0034,1.0037,1.0034,1.0035,345800000.0
2007-09-26 01:28:00,1.00329,1.00346,1.00329,1.00343,247000000.0
2007-09-26 01:29:00,1.00355,1.00355,1.0035,1.0035,13200000.0
2007-09-26 01:30:00,1.0035,1.0035,1.0035,1.0035,7200000.0
2007-09-26 01:31:00,1.0035,1.0035,1.0034,1.0035,41000000.0
2007-09-26 01:32:00,1.00355,1.00355,1.0035,1.0035,17200000.0
2007-09-26 01:33:00,1.0035,1.0035,1.0035,1.0035,106400000.0
2007-09-26 01:34:00,1.0035,1.0037,1.00345,1.0035,165200000.0
2007-09-26 01:35:00,1.0035,1.0035,1.0035,1.0035,8000000.0
2007-09-26 01:36:00,1.00348,1.00348,1.00343,1.00345,168300000.0
2007-09-26 01:37:00,1.0035,1.0035,1.00335,1.0035,35400000.0
2007-09-26 01:38:00,1.00345,1.0035,1.0032,1.0032,81700000.0
2007-09-26 01:39:00,1.00325,1.00325,1.0032,1.0032,1000000.0
2007-09-26 01:40:00,1.0032,1.00325,1.0031,1.00325,32600000.0
2007-09-26 01:41:00,1.0032,1.0032,1.0032,1.0032,2900000.0
2007-09-26 01:42:00,1.0032,1.0032,1.0032,1.0032,2900000.0
2007-09-26 01:43:00,1.0032,1.0032,1.0032,1.0032,6600000.0
2007-09-26 01:44:00,1.0032,1.0035,1.0032,1.0032,40900000.0
2007-09-26 01:45:00,1.0032,1.00335,1.0032,1.00335,109800000.0
2007-09-26 01:46:00,1.00325,1.00335,1.0031,1.0033,92100000.0
2007-09-26 01:47:00,1.00335,1.0035,1.00325,1.00345,238500000.0
2007-09-26 01:48:00,1.0035,1.00385,1.0035,1.00385,49100001.0
2007-09-26 01:49:00,1.0037,1.00375,1.00315,1.0034,72200000.0
2007-09-26 01:50:00,1.0034,1.0037,1.0033,1.00355,86100000.0
2007-09-26 01:51:00,1.0036,1.0037,1.00355,1.00365,34200000.0
2007-09-26 01:52:00,1.00375,1.0039,1.00375,1.0038,53100000.0
2007-09-26 01:53:00,1.0038,1.0039,1.0034,1.00365,78600000.0
2007-09-26 01:54:00,1.00365,1.0039,1.00365,1.0039,9100000.0
2007-09-26 01:55:00,1.004,1.004,1.0038,1.00385,41700000.0
2007-09-26 01:56:00,1.0039,1.0042,1.0036,1.0039,26600000.0
2007-09-26 01:57:00,1.0039,1.0039,1.0037,1.0039,23200000.0
2007-09-26 01:58:00,1.00375,1.0039,1.0036,1.0039,20150000.0
2007-09-26 01:59:00,1.0039,1.0039,1.0039,1.0039,300000.0
2007-09-26 02:00:00,1.0039,1.0039,1.0033,1.0037,743300001.0
2007-09-26 02:01:00,1.0037,1.0039,1.0034,1.00355,367500000.0
2007-09-26 02:02:00,1.0036,1.0037,1.0036,1.0036,33300000.0
2007-09-26 02:03:00,1.0036,1.0037,1.0036,1.00365,88500000.0
2007-09-26 02:04:00,1.00365,1.00365,1.0036,1.0036,12100000.0
2007-09-26 02:05:00,1.0036,1.00365,1.0036,1.0036,26900000.0
2007-09-26 02:06:00,1.0036,1.0037,1.0034,1.0037,297399999.0
2007-09-26 02:07:00,1.0037,1.0037,1.0034,1.0036,184100000.0
2007-09-26 02:08:00,1.0036,1.0037,1.0036,1.00365,64900000.0
2007-09-26 02:09:00,1.0037,1.0038,1.00355,1.00375,121299999.0
2007-09-26 02:10:00,1.00375,1.0038,1.00375,1.0038,122000000.0
2007-09-26 02:11:00,1.0038,1.0039,1.0037,1.0037,58400000.0
2007-09-26 02:12:00,1.0037,1.0037,1.0037,1.0037,800000.0
2007-09-26 02:13:00,1.00338,1.00342,1.0032,1.00341,81100000.0
2007-09-26 02:14:00,1.00343,1.00344,1.00317,1.00327,103300000.0
2007-09-26 02:15:00,1.0037,1.0037,1.0037,1.0037,800000.0
2007-09-26 02:16:00,1.00339,1.00342,1.00307,1.00342,36000000.0
2007-09-26 02:17:00,1.00338,1.00339,1.00318,1.00339,26300000.0
2007-09-26 02:18:00,1.00335,1.00339,1.0029,1.00315,33400000.0
2007-09-26 02:19:00,1.0037,1.0038,1.0037,1.0038,31200000.0
2007-09-26 02:20:00,1.0038,1.0038,1.0037,1.0037,77200000.0
2007-09-26 02:21:00,1.0038,1.0038,1.0036,1.0037,32400000.0
2007-09-26 02:22:00,1.00327,1.00343,1.00327,1.00343,49600000.0
2007-09-26 02:23:00,1.00365,1.0037,1.0036,1.0036,73600000.0
2007-09-26 02:24:00,1.0036,1.0038,1.0036,1.0038,77000001.0
2007-09-26 02:25:00,1.0038,1.0038,1.0038,1.0038,16000000.0
2007-09-26 02:26:00,1.0038,1.0038,1.0038,1.0038,8000000.0
2007-09-26 02:27:00,1.0038,1.0038,1.0038,1.0038,24000000.0
2007-09-26 02:28:00,1.0038,1.0038,1.0038,1.0038,8000000.0
2007-09-26 02:29:00,1.0038,1.004,1.0038,1.00385,129200001.0
2007-09-26 02:30:00,1.00395,1.00395,1.0039,1.0039,8800000.0
2007-09-26 02:31:00,1.0039,1.0039,1.0039,1.0039,4800000.0
2007-09-26 02:32:00,1.0039,1.0039,1.0039,1.0039,4000000.0
2007-09-26 02:33:00,1.0039,1.0039,1.00385,1.00385,20000000.0
2007-09-26 02:34:00,1.00368,1.0038,1.00361,1.00376,1300000.0
2007-09-26 02:35:00,1.00385,1.0039,1.00385,1.0039,11200000.0
2007-09-26 02:36:00,1.00385,1.0039,1.00385,1.0039,25600000.0
2007-09-26 02:37:00,1.00385,1.004,1.00385,1.00385,19400000.0
2007-09-26 02:38:00,1.00385,1.00385,1.00385,1.00385,1600000.0
2007-09-26 02:39:00,1.00355,1.00355,1.00315,1.00345,18600000.0
2007-09-26 02:40:00,1.00352,1.00352,1.00316,1.00342,38600001.0
2007-09-26 02:41:00,1.0033,1.00338,1.0033,1.00338,23200000.0
2007-09-26 02:42:00,1.00336,1.00358,1.00336,1.00355,35700000.0
2007-09-26 02:43:00,1.00385,1.00385,1.00385,1.00385,800000.0
2007-09-26 02:44:00,1.00347,1.0036,1.00337,1.00353,67900000.0
2007-09-26 02:45:00,1.00348,1.0035,1.00348,1.0035,5800000.0
2007-09-26 02:46:00,1.00385,1.00385,1.00385,1.00385,2400000.0
2007-09-26 02:47:00,1.00395,1.004,1.0038,1.0039,194699998.0
2007-09-26 02:48:00,1.0039,1.004,1.0039,1.004,61600000.0
2007-09-26 02:49:00,1.004,1.004,1.004,1.004,12800000.0
2007-09-26 02:50:00,1.004,1.004,1.00395,1.00395,80000000.0
2007-09-26 02:51:00,1.004,1.004,1.00395,1.00395,34400000.0
2007-09-26 02:52:00,1.00395,1.004,1.00395,1.004,12000000.0
2007-09-26 02:53:00,1.00395,1.00395,1.0039,1.00395,16000000.0
2007-09-26 02:54:00,1.00395,1.00395,1.00385,1.00395,44000000.0
2007-09-26 02:55:00,1.0039,1.004,1.0039,1.004,460000000.0
2007-09-26 02:56:00,1.004,1.004,1.0039,1.00395,565500000.0
2007-09-26 02:57:00,1.004,1.00405,1.004,1.004,42000000.0
2007-09-26 02:58:00,1.004,1.00415,1.004,1.00405,152000000.0
2007-09-26 02:59:00,1.00405,1.00415,1.00405,1.0041,248800000.0
2007-09-26 03:00:00,1.0041,1.0041,1.00405,1.0041,541500000.0
2007-09-26 03:01:00,1.0041,1.0043,1.00405,1.0043,526200000.0
2007-09-26 03:02:00,1.0042,1.0043,1.0042,1.0043,36400000.0
2007-09-26 03:03:00,1.00425,1.0043,1.0042,1.00425,65700000.0
2007-09-26 03:04:00,1.00425,1.00425,1.00425,1.00425,12800000.0
2007-09-26 03:05:00,1.00425,1.00435,1.0042,1.0043,99299999.0
2007-09-26 03:06:00,1.0043,1.0043,1.00425,1.0043,59000000.0
2007-09-26 03:07:00,1.00368,1.0038,1.00368,1.0037,37200000.0
2007-09-26 03:08:00,1.00372,1.00394,1.00365,1.0039,62800000.0
2007-09-26 03:09:00,1.0039,1.00405,1.0038,1.00392,547600000.0
2007-09-26 03:10:00,1.00389,1.0039,1.00384,1.00384,33700000.0
2007-09-26 03:11:00,1.0043,1.0043,1.00405,1.00405,38900000.0
2007-09-26 03:12:00,1.00405,1.0041,1.00405,1.00405,47400000.0
2007-09-26 03:13:00,1.0041,1.0041,1.0041,1.0041,16200000.0
2007-09-26 03:14:00,1.0041,1.0041,1.00405,1.00405,181600000.0
2007-09-26 03:15:00,1.00364,1.00382,1.00364,1.0038,42800000.0
2007-09-26 03:16:00,1.0041,1.0041,1.0041,1.0041,8400000.0
2007-09-26 03:17:00,1.0041,1.0041,1.00405,1.00405,15600000.0
2007-09-26 03:18:00,1.0041,1.0041,1.0041,1.0041,6000000.0
2007-09-26 03:19:00,1.0041,1.0041,1.0041,1.0041,5600000.0
2007-09-26 03:20:00,1.00398,1.00398,1.00385,1.00385,50700000.0
2007-09-26 03:21:00,1.0041,1.00415,1.00405,1.00415,13000000.0
2007-09-26 03:22:00,1.00405,1.00414,1.00379,1.00387,13200000.0
2007-09-26 03:23:00,1.00415,1.00415,1.00405,1.00415,20200000.0
2007-09-26 03:24:00,1.00415,1.00415,1.0041,1.0041,61100001.0
2007-09-26 03:25:00,1.0041,1.00415,1.0041,1.00415,32800000.0
2007-09-26 03:26:00,1.00415,1.00425,1.0041,1.0042,136400000.0
2007-09-26 03:27:00,1.00425,1.00425,1.0042,1.00425,27700000.0
2007-09-26 03:28:00,1.0043,1.00435,1.0042,1.0042,43400000.0
2007-09-26 03:29:00,1.0042,1.00435,1.0042,1.00435,83200001.0
2007-09-26 03:30:00,1.00435,1.00495,1.00435,1.00495,203999999.0
2007-09-26 03:31:00,1.00495,1.00495,1.0046,1.0046,140200000.0
2007-09-26 03:32:00,1.0046,1.0046,1.0046,1.0046,4000000.0
2007-09-26 03:33:00,1.0046,1.0046,1.00455,1.00455,5800000.0
2007-09-26 03:34:00,1.00455,1.00455,1.00445,1.0045,113100000.0
2007-09-26 03:35:00,1.0045,1.0047,1.00445,1.0046,357300001.0
2007-09-26 03:36:00,1.0046,1.0046,1.00415,1.0045,408800000.0
2007-09-26 03:37:00,1.00445,1.00455,1.00415,1.00435,679199998.0
2007-09-26 03:38:00,1.00435,1.0045,1.00435,1.0045,99199997.0
2007-09-26 03:39:00,1.0041,1.00432,1.0041,1.00432,84200000.0
2007-09-26 03:40:00,1.0043,1.00444,1.0043,1.00441,85200000.0
2007-09-26 03:41:00,1.00455,1.00455,1.0045,1.0045,20900000.0
2007-09-26 03:42:00,1.0045,1.0045,1.0045,1.0045,40800000.0
2007-09-26 03:43:00,1.0045,1.00455,1.00445,1.00455,82500000.0
2007-09-26 03:44:00,1.00455,1.00455,1.0045,1.0045,32300000.0
2007-09-26 03:45:00,1.0045,1.0045,1.0045,1.0045,1600000.0
2007-09-26 03:46:00,1.0045,1.0045,1.00445,1.00445,11200000.0
2007-09-26 03:47:00,1.00455,1.0046,1.00455,1.0046,25800000.0
2007-09-26 03:48:00,1.0046,1.0046,1.00455,1.00455,1400000.0
2007-09-26 03:49:00,1.00455,1.00465,1.00455,1.00465,8100000.0
2007-09-26 03:50:00,1.00465,1.0048,1.00465,1.0048,132800000.0
2007-09-26 03:51:00,1.0048,1.0049,1.00475,1.0049,146900000.0
2007-09-26 03:52:00,1.0049,1.00495,1.00485,1.0049,178200000.0
2007-09-26 03:53:00,1.0049,1.005,1.00485,1.0049,229699999.0
2007-09-26 03:54:00,1.0049,1.00495,1.0048,1.0049,290000002.0
2007-09-26 03:55:00,1.0049,1.00495,1.00485,1.0049,165800001.0
2007-09-26 03:56:00,1.00495,1.00495,1.00495,1.00495,12800000.0
2007-09-26 03:57:00,1.00495,1.00495,1.00495,1.00495,1600000.0
2007-09-26 03:58:00,1.00495,1.00495,1.00495,1.00495,3200000.0
2007-09-26 03:59:00,1.005,1.0052,1.005,1.0052,167900001.0
2007-09-26 04:00:00,1.0052,1.00545,1.0052,1.0053,531399999.0
2007-09-26 04:01:00,1.0053,1.00565,1.0053,1.0055,413099998.0
2007-09-26 04:02:00,1.0055,1.0055,1.00515,1.0052,324299999.0
2007-09-26 04:03:00,1.0052,1.00545,1.0052,1.00535,165999999.0
2007-09-26 04:04:00,1.00535,1.0054,1.0051,1.00535,96600000.0
2007-09-26 04:05:00,1.0053,1.00535,1.00525,1.00525,22400000.0
2007-09-26 04:06:00,1.0052,1.00525,1.00505,1.00515,46200000.0
2007-09-26 04:07:00,1.0051,1.0051,1.0048,1.0048,58700000.0
2007-09-26 04:08:00,1.0048,1.00485,1.00435,1.0044,109900000.0
2007-09-26 04:09:00,1.0044,1.0044,1.0042,1.0042,56800000.0
2007-09-26 04:10:00,1.00425,1.0052,1.0042,1.0052,167600000.0
2007-09-26 04:11:00,1.0052,1.0053,1.0046,1.00485,274800000.0
2007-09-26 04:12:00,1.0048,1.0053,1.00475,1.00475,99000000.0
2007-09-26 04:13:00,1.0048,1.0051,1.0048,1.0051,136200001.0
2007-09-26 04:14:00,1.0051,1.0051,1.00505,1.0051,382799998.0
2007-09-26 04:15:00,1.0051,1.00515,1.005,1.0051,102399998.0
2007-09-26 04:16:00,1.0051,1.0051,1.0051,1.0051,56800000.0
2007-09-26 04:17:00,1.0051,1.00515,1.0049,1.00505,41200000.0
2007-09-26 04:18:00,1.005,1.005,1.005,1.005,44800000.0
2007-09-26 04:19:00,1.00505,1.00505,1.005,1.005,31200001.0
2007-09-26 04:20:00,1.00474,1.00483,1.00473,1.00473,60000000.0
2007-09-26 04:21:00,1.00505,1.00505,1.00505,1.00505,12800000.0
2007-09-26 04:22:00,1.00505,1.00505,1.00505,1.00505,1600000.0
2007-09-26 04:23:00,1.00515,1.00515,1.00515,1.00515,6400000.0
2007-09-26 04:24:00,1.0052,1.0052,1.00515,1.0052,25600000.0
2007-09-26 04:25:00,1.00515,1.00515,1.0049,1.00495,25400000.0
2007-09-26 04:26:00,1.00495,1.0052,1.0048,1.0052,79600001.0
2007-09-26 04:27:00,1.0052,1.0052,1.0052,1.0052,16000000.0
2007-09-26 04:28:00,1.00496,1.00496,1.00479,1.00496,146900000.0
2007-09-26 04:29:00,1.00515,1.00515,1.0049,1.0051,97400001.0
2007-09-26 04:30:00,1.00505,1.0052,1.00495,1.00495,157400002.0
2007-09-26 04:31:00,1.00478,1.00492,1.00472,1.00484,83400000.0
2007-09-26 04:32:00,1.00475,1.0048,1.0047,1.0048,164700000.0
2007-09-26 04:33:00,1.00475,1.00485,1.00465,1.00472,218400000.0
2007-09-26 04:34:00,1.0051,1.0052,1.00495,1.00505,70900000.0
2007-09-26 04:35:00,1.00505,1.00505,1.005,1.005,37000000.0
2007-09-26 04:36:00,1.005,1.005,1.005,1.005,11200000.0
2007-09-26 04:37:00,1.005,1.005,1.005,1.005,11400000.0
2007-09-26 04:38:00,1.005,1.005,1.0049,1.0049,81700000.0
2007-09-26 04:39:00,1.0049,1.0049,1.0049,1.0049,12000000.0
2007-09-26 04:40:00,1.00468,1.00473,1.00459,1.00467,15900000.0
2007-09-26 04:41:00,1.00465,1.00472,1.00465,1.00468,5500000.0
2007-09-26 04:42:00,1.0049,1.0049,1.0049,1.0049,2400000.0
2007-09-26 04:43:00,1.00463,1.0047,1.00456,1.00468,45800000.0
2007-09-26 04:44:00,1.0047,1.00473,1.00455,1.00468,137699999.0
2007-09-26 04:45:00,1.00465,1.00469,1.00458,1.00469,77199999.0
2007-09-26 04:46:00,1.0049,1.0049,1.0048,1.0048,20200000.0
2007-09-26 04:47:00,1.0048,1.0049,1.0048,1.0049,91700000.0
2007-09-26 04:48:00,1.0049,1.0052,1.0048,1.00505,150300000.0
2007-09-26 04:49:00,1.0051,1.0051,1.00505,1.0051,112300000.0
2007-09-26 04:50:00,1.0051,1.0051,1.0051,1.0051,4000000.0
2007-09-26 04:51:00,1.0051,1.0051,1.0051,1.0051,8000000.0
2007-09-26 04:52:00,1.0051,1.0053,1.0051,1.0053,70400000.0
2007-09-26 04:53:00,1.0053,1.0053,1.0053,1.0053,10400000.0
2007-09-26 04:54:00,1.00494,1.00511,1.00494,1.00505,80000000.0
2007-09-26 04:55:00,1.0053,1.0053,1.00505,1.0051,48300000.0
2007-09-26 04:56:00,1.0051,1.0051,1.0051,1.0051,6400000.0
2007-09-26 04:57:00,1.00482,1.00489,1.00466,1.00483,42100001.0
2007-09-26 04:58:00,1.0051,1.0051,1.0051,1.0051,74400000.0
2007-09-26 04:59:00,1.0051,1.0053,1.0051,1.0053,103800000.0
2007-09-26 05:00:00,1.00497,1.00503,1.00485,1.00503,199200000.0
2007-09-26 05:01:00,1.0053,1.0053,1.0053,1.0053,8000000.0
2007-09-26 05:02:00,1.0053,1.0053,1.0053,1.0053,20000000.0
2007-09-26 05:03:00,1.00545,1.0055,1.00545,1.0055,12800000.0
2007-09-26 05:04:00,1.0055,1.0055,1.0055,1.0055,24000000.0
2007-09-26 05:05:00,1.0055,1.0056,1.0055,1.0056,94400000.0
2007-09-26 05:06:00,1.0056,1.0056,1.0056,1.0056,12000000.0
2007-09-26 05:07:00,1.0056,1.0056,1.0056,1.0056,54200000.0
2007-09-26 05:08:00,1.0056,1.0057,1.00555,1.0057,40900000.0
2007-09-26 05:09:00,1.0057,1.0057,1.0056,1.0056,41600000.0
2007-09-26 05:10:00,1.00565,1.00565,1.00565,1.00565,4800000.0
2007-09-26 05:11:00,1.0056,1.0056,1.0055,1.0055,74400000.0
2007-09-26 05:12:00,1.00555,1.0056,1.00555,1.0056,14400000.0
2007-09-26 05:13:00,1.00555,1.0056,1.00545,1.00545,203699998.0
2007-09-26 05:14:00,1.00555,1.0057,1.00555,1.00555,98899998.0
2007-09-26 05:15:00,1.00565,1.0057,1.0055,1.0055,141200000.0
2007-09-26 05:16:00,1.0055,1.0055,1.00545,1.00545,17500000.0
2007-09-26 05:17:00,1.0055,1.0056,1.00545,1.00545,141400000.0
2007-09-26 05:18:00,1.00545,1.0056,1.00545,1.0056,109400000.0
2007-09-26 05:19:00,1.00565,1.0057,1.0056,1.0056,5600000.0
2007-09-26 05:20:00,1.0056,1.0056,1.0056,1.0056,4000000.0
2007-09-26 05:21:00,1.00525,1.00528,1.00512,1.00515,54300000.0
2007-09-26 05:22:00,1.0056,1.0056,1.0056,1.0056,800000.0
2007-09-26 05:23:00,1.0056,1.0056,1.00555,1.0056,29600000.0
2007-09-26 05:24:00,1.0056,1.0056,1.0056,1.0056,8000000.0
2007-09-26 05:25:00,1.0056,1.0056,1.00545,1.00545,156000000.0
2007-09-26 05:26:00,1.0055,1.0055,1.0055,1.0055,15200000.0
2007-09-26 05:27:00,1.0055,1.0055,1.0055,1.0055,2400000.0
2007-09-26 05:28:00,1.0055,1.0055,1.00495,1.00495,115300000.0
2007-09-26 05:29:00,1.00495,1.00525,1.00495,1.0052,101700000.0
2007-09-26 05:30:00,1.00525,1.0057,1.00525,1.0057,86900000.0
2007-09-26 05:31:00,1.0057,1.0059,1.00555,1.0057,370700000.0
2007-09-26 05:32:00,1.0058,1.0061,1.0058,1.00605,185800001.0
2007-09-26 05:33:00,1.00605,1.0061,1.00595,1.0061,85000000.0
2007-09-26 05:34:00,1.0061,1.0063,1.0061,1.0061,47400000.0
2007-09-26 05:35:00,1.0061,1.0061,1.0057,1.0061,126200000.0
2007-09-26 05:36:00,1.006,1.0061,1.00585,1.0059,125900000.0
2007-09-26 05:37:00,1.0059,1.006,1.00575,1.00585,96200000.0
2007-09-26 05:38:00,1.00571,1.00571,1.00551,1.00567,291600003.0
2007-09-26 05:39:00,1.00585,1.00585,1.00585,1.00585,800000.0
2007-09-26 05:40:00,1.00585,1.00585,1.00575,1.00585,46500000.0
2007-09-26 05:41:00,1.0058,1.0058,1.0058,1.0058,13700000.0
2007-09-26 05:42:00,1.00585,1.00585,1.00575,1.00575,9000000.0
2007-09-26 05:43:00,1.00585,1.006,1.00585,1.00595,51200000.0
2007-09-26 05:44:00,1.00562,1.00577,1.0056,1.00577,172700000.0
2007-09-26 05:45:00,1.006,1.006,1.006,1.006,67200000.0
2007-09-26 05:46:00,1.006,1.0069,1.006,1.00625,613600001.0
2007-09-26 05:47:00,1.0063,1.0068,1.0063,1.0067,342200000.0
2007-09-26 05:48:00,1.0067,1.007,1.00655,1.00655,296400000.0
2007-09-26 05:49:00,1.00655,1.0067,1.00635,1.0065,151400000.0
2007-09-26 05:50:00,1.0065,1.00655,1.0063,1.00645,74600000.0
2007-09-26 05:51:00,1.00645,1.00645,1.00635,1.0064,78600000.0
2007-09-26 05:52:00,1.0064,1.0064,1.00565,1.00595,352499999.0
2007-09-26 05:53:00,1.00566,1.00574,1.00556,1.00565,71400000.0
2007-09-26 05:54:00,1.00605,1.00605,1.00605,1.00605,600000.0
2007-09-26 05:55:00,1.00605,1.0062,1.006,1.006,458099999.0
2007-09-26 05:56:00,1.006,1.006,1.00585,1.00595,24500000.0
2007-09-26 05:57:00,1.00564,1.00582,1.00564,1.00575,355500003.0
2007-09-26 05:58:00,1.0061,1.00615,1.0061,1.0061,124900000.0
2007-09-26 05:59:00,1.0061,1.0061,1.0061,1.0061,4800000.0
2007-09-26 06:00:00,1.00554,1.00587,1.00554,1.00585,72200000.0
2007-09-26 06:01:00,1.0062,1.0062,1.0061,1.0061,24400000.0
2007-09-26 06:02:00,1.0061,1.00615,1.0061,1.0061,117900000.0
2007-09-26 06:03:00,1.0061,1.0063,1.0061,1.0063,56000000.0
2007-09-26 06:04:00,1.0063,1.0063,1.0062,1.0062,45900000.0
2007-09-26 06:05:00,1.00588,1.00612,1.00588,1.00612,148500000.0
2007-09-26 06:06:00,1.00615,1.00618,1.006,1.00614,621599996.0
2007-09-26 06:07:00,1.0063,1.0063,1.0062,1.0062,78400001.0
2007-09-26 06:08:00,1.00594,1.00621,1.0059,1.00616,374299997.0
2007-09-26 06:09:00,1.00615,1.00617,1.00594,1.00617,1096800005.0
2007-09-26 06:10:00,1.0062,1.0062,1.0058,1.0059,160200000.0
2007-09-26 06:11:00,1.0059,1.0059,1.00575,1.0058,62400000.0
2007-09-26 06:12:00,1.0058,1.0058,1.0057,1.0058,34800000.0
2007-09-26 06:13:00,1.0058,1.0059,1.0058,1.0059,24000000.0
2007-09-26 06:14:00,1.0058,1.0062,1.0058,1.0061,243099998.0
2007-09-26 06:15:00,1.006,1.006,1.0058,1.0058,76100000.0
2007-09-26 06:16:00,1.0058,1.00585,1.00575,1.00575,110300000.0
2007-09-26 06:17:00,1.0058,1.006,1.0058,1.0058,57000000.0
2007-09-26 06:18:00,1.0058,1.0059,1.0058,1.0059,16800000.0
2007-09-26 06:19:00,1.0059,1.0059,1.00575,1.0058,30400000.0
2007-09-26 06:20:00,1.00548,1.00563,1.00546,1.00556,773900000.0
2007-09-26 06:21:00,1.0058,1.00585,1.0058,1.0058,57900000.0
2007-09-26 06:22:00,1.00585,1.00585,1.0058,1.0058,9700000.0
2007-09-26 06:23:00,1.0058,1.006,1.00575,1.00575,78600000.0
2007-09-26 06:24:00,1.0058,1.0058,1.00575,1.0058,89300000.0
2007-09-26 06:25:00,1.0058,1.0058,1.00575,1.0058,23900000.0
2007-09-26 06:26:00,1.00575,1.0058,1.00575,1.0058,6900000.0
2007-09-26 06:27:00,1.0058,1.0058,1.00555,1.00555,24300000.0
2007-09-26 06:28:00,1.00555,1.00565,1.00555,1.00565,13500000.0
2007-09-26 06:29:00,1.0057,1.0058,1.0057,1.00575,29600000.0
2007-09-26 06:30:00,1.0058,1.0058,1.0058,1.0058,9600000.0
2007-09-26 06:31:00,1.0058,1.0058,1.0058,1.0058,9600000.0
2007-09-26 06:32:00,1.0058,1.0058,1.00555,1.00555,22500000.0
2007-09-26 06:33:00,1.00555,1.00555,1.0055,1.0055,28400000.0
2007-09-26 06:34:00,1.0055,1.00555,1.0055,1.0055,36800000.0
2007-09-26 06:35:00,1.00545,1.0055,1.00545,1.00545,60300000.0
2007-09-26 06:36:00,1.0055,1.00555,1.0055,1.00555,24900000.0
2007-09-26 06:37:00,1.00537,1.00538,1.00523,1.00537,69400000.0
2007-09-26 06:38:00,1.0056,1.0056,1.00555,1.00555,14600000.0
2007-09-26 06:39:00,1.00555,1.00555,1.0055,1.0055,13800000.0
2007-09-26 06:40:00,1.0055,1.00555,1.0055,1.00555,32900000.0
2007-09-26 06:41:00,1.00555,1.00555,1.00555,1.00555,100000.0
2007-09-26 06:42:00,1.00555,1.00555,1.0055,1.0055,25900000.0
2007-09-26 06:43:00,1.00555,1.00565,1.00555,1.00565,5100000.0
2007-09-26 06:44:00,1.0057,1.00575,1.0057,1.00575,2500000.0
2007-09-26 06:45:00,1.00555,1.00565,1.00548,1.00553,657600001.0
2007-09-26 06:46:00,1.00553,1.00565,1.00553,1.0056,366099999.0
2007-09-26 06:47:00,1.0056,1.00565,1.0056,1.00565,2500000.0
2007-09-26 06:48:00,1.0057,1.00575,1.0057,1.00575,2500000.0
2007-09-26 06:49:00,1.00566,1.00566,1.00535,1.00562,48400000.0
2007-09-26 06:50:00,1.00556,1.00559,1.00539,1.00558,97400000.0
2007-09-26 06:51:00,1.00555,1.00555,1.00555,1.00555,200000.0
2007-09-26 06:52:00,1.00555,1.00555,1.00555,1.00555,100000.0
2007-09-26 06:53:00,1.00565,1.0058,1.00565,1.0058,20800000.0
2007-09-26 06:54:00,1.00539,1.00568,1.00539,1.00568,143800000.0
2007-09-26 06:55:00,1.0058,1.0058,1.00565,1.00565,10600000.0
2007-09-26 06:56:00,1.0057,1.0057,1.0057,1.0057,8800000.0
2007-09-26 06:57:00,1.00556,1.00556,1.00536,1.0054,320399998.0
2007-09-26 06:58:00,1.00548,1.00578,1.00548,1.00578,581899996.0
2007-09-26 06:59:00,1.0058,1.006,1.0057,1.00575,95800000.0
2007-09-26 07:00:00,1.00575,1.00575,1.00575,1.00575,100000.0
2007-09-26 07:01:00,1.00575,1.00575,1.0055,1.0055,97100000.0
2007-09-26 07:02:00,1.0055,1.0055,1.0055,1.0055,28200000.0
2007-09-26 07:03:00,1.0055,1.0055,1.0055,1.0055,16000000.0
2007-09-26 07:04:00,1.0055,1.00575,1.0055,1.00565,62900000.0
2007-09-26 07:05:00,1.0057,1.00575,1.0057,1.00575,5100000.0
2007-09-26 07:06:00,1.00575,1.006,1.0057,1.0058,221099999.0
2007-09-26 07:07:00,1.0058,1.0058,1.0058,1.0058,24000000.0
2007-09-26 07:08:00,1.0058,1.0058,1.00555,1.00565,85800000.0
2007-09-26 07:09:00,1.00565,1.00565,1.00545,1.00565,80600000.0
2007-09-26 07:10:00,1.0057,1.0057,1.00565,1.0057,55300000.0
2007-09-26 07:11:00,1.0057,1.0057,1.0057,1.0057,17600000.0
2007-09-26 07:12:00,1.0057,1.0057,1.0057,1.0057,10900000.0
2007-09-26 07:13:00,1.0057,1.0059,1.0057,1.0059,36400000.0
2007-09-26 07:14:00,1.0059,1.0059,1.00555,1.00555,49500000.0
2007-09-26 07:15:00,1.00542,1.00554,1.00524,1.00524,73700000.0
2007-09-26 07:16:00,1.00557,1.00557,1.00545,1.00553,106700000.0
2007-09-26 07:17:00,1.00555,1.00565,1.00555,1.00565,2600000.0
2007-09-26 07:18:00,1.00565,1.00565,1.0055,1.00555,22200000.0
2007-09-26 07:19:00,1.00555,1.00565,1.00555,1.00565,21700000.0
2007-09-26 07:20:00,1.00562,1.00567,1.00528,1.00528,140799996.0
2007-09-26 07:21:00,1.00554,1.00557,1.00551,1.00551,292799987.0
2007-09-26 07:22:00,1.00565,1.00565,1.00565,1.00565,200000.0
2007-09-26 07:23:00,1.0056,1.00565,1.0056,1.00565,45700000.0
2007-09-26 07:24:00,1.00565,1.00565,1.00565,1.00565,100000.0
2007-09-26 07:25:00,1.00565,1.0057,1.00565,1.0057,12900000.0
2007-09-26 07:26:00,1.0057,1.006,1.0057,1.006,128600000.0
2007-09-26 07:27:00,1.006,1.0061,1.00575,1.0061,76200000.0
2007-09-26 07:28:00,1.0061,1.00625,1.00605,1.00625,253700001.0
2007-09-26 07:29:00,1.0062,1.0063,1.0062,1.0063,35000000.0
2007-09-26 07:30:00,1.0063,1.0064,1.0063,1.0064,155800000.0
2007-09-26 07:31:00,1.0064,1.0065,1.00635,1.0065,104200000.0
2007-09-26 07:32:00,1.00645,1.00655,1.00645,1.00655,80200000.0
2007-09-26 07:33:00,1.00655,1.00665,1.0062,1.00625,22300000.0
2007-09-26 07:34:00,1.0061,1.00615,1.0061,1.00615,2600000.0
2007-09-26 07:35:00,1.00615,1.00615,1.00615,1.00615,200000.0
2007-09-26 07:36:00,1.0062,1.0062,1.0062,1.0062,100800000.0
2007-09-26 07:37:00,1.0063,1.0065,1.0063,1.0065,107200000.0
2007-09-26 07:38:00,1.0065,1.0065,1.0065,1.0065,21600000.0
2007-09-26 07:39:00,1.0065,1.0065,1.0063,1.00635,155199999.0
2007-09-26 07:40:00,1.00635,1.00635,1.0061,1.00625,7700000.0
2007-09-26 07:41:00,1.0063,1.0063,1.00615,1.00615,8400000.0
2007-09-26 07:42:00,1.00615,1.00615,1.00615,1.00615,400000.0
2007-09-26 07:43:00,1.0061,1.00645,1.006,1.00645,151400002.0
2007-09-26 07:44:00,1.00645,1.00655,1.0061,1.00635,50500000.0
2007-09-26 07:45:00,1.00635,1.00635,1.00635,1.00635,300000.0
2007-09-26 07:46:00,1.00635,1.00655,1.00625,1.00645,70400000.0
2007-09-26 07:47:00,1.0064,1.00645,1.00635,1.00645,7800000.0
2007-09-26 07:48:00,1.00645,1.00655,1.0063,1.00655,121500000.0
2007-09-26 07:49:00,1.00655,1.00675,1.0065,1.00675,29300000.0
2007-09-26 07:50:00,1.00675,1.00675,1.0066,1.00675,92500000.0
2007-09-26 07:51:00,1.00675,1.00675,1.00675,1.00675,100000.0
2007-09-26 07:52:00,1.0067,1.0069,1.0066,1.0068,132199999.0
2007-09-26 07:53:00,1.0068,1.0073,1.0068,1.00695,304700000.0
2007-09-26 07:54:00,1.007,1.007,1.0067,1.0068,241200000.0
2007-09-26 07:55:00,1.0068,1.0072,1.0068,1.0071,232700000.0
2007-09-26 07:56:00,1.0071,1.0072,1.00705,1.00705,100700000.0
2007-09-26 07:57:00,1.00705,1.00715,1.00695,1.00715,196099997.0
2007-09-26 07:58:00,1.0072,1.0072,1.00695,1.00695,47700000.0
2007-09-26 07:59:00,1.007,1.0072,1.007,1.0071,176100000.0
2007-09-26 08:00:00,1.0071,1.0072,1.0071,1.0072,108800000.0
2007-09-26 08:01:00,1.00715,1.0072,1.00705,1.0072,235200003.0
2007-09-26 08:02:00,1.0072,1.0072,1.0071,1.0072,138500000.0
2007-09-26 08:03:00,1.0072,1.0072,1.0072,1.0072,79200000.0
2007-09-26 08:04:00,1.0072,1.0072,1.0071,1.00715,128600000.0
2007-09-26 08:05:00,1.00715,1.00715,1.00705,1.00705,113300000.0
2007-09-26 08:06:00,1.00705,1.0071,1.0069,1.007,226800000.0
2007-09-26 08:07:00,1.00695,1.007,1.0068,1.0068,95400000.0
2007-09-26 08:08:00,1.0068,1.0068,1.00645,1.00655,363699994.0
2007-09-26 08:09:00,1.00655,1.00665,1.00655,1.00665,49799999.0
2007-09-26 08:10:00,1.00665,1.00665,1.0065,1.0066,112200000.0
2007-09-26 08:11:00,1.0066,1.0067,1.0065,1.0066,144899999.0
2007-09-26 08:12:00,1.0066,1.0066,1.00655,1.00655,172200000.0
2007-09-26 08:13:00,1.0067,1.0067,1.00655,1.0066,222299999.0
2007-09-26 08:14:00,1.0067,1.0067,1.0066,1.0066,51000000.0
2007-09-26 08:15:00,1.0066,1.0066,1.0064,1.0066,257800000.0
2007-09-26 08:16:00,1.0066,1.0066,1.00655,1.00655,12100000.0
2007-09-26 08:17:00,1.00655,1.0066,1.00655,1.0066,31600000.0
2007-09-26 08:18:00,1.0066,1.00665,1.0066,1.0066,34800000.0
2007-09-26 08:19:00,1.00631,1.00649,1.00626,1.00642,120500000.0
2007-09-26 08:20:00,1.00665,1.0068,1.00665,1.0068,2500000.0
2007-09-26 08:21:00,1.00645,1.0066,1.00615,1.00641,131200000.0
2007-09-26 08:22:00,1.00675,1.0068,1.0067,1.0068,16900000.0
2007-09-26 08:23:00,1.00675,1.00675,1.0065,1.00655,106900000.0
2007-09-26 08:24:00,1.00655,1.0066,1.00645,1.00645,50400000.0
2007-09-26 08:25:00,1.00645,1.0066,1.00645,1.00655,19000000.0
2007-09-26 08:26:00,1.00655,1.00665,1.00655,1.00665,68400000.0
2007-09-26 08:27:00,1.00665,1.00665,1.0066,1.00665,30700000.0
2007-09-26 08:28:00,1.00665,1.00665,1.0062,1.00645,419799999.0
2007-09-26 08:29:00,1.00645,1.0066,1.0064,1.0065,85100000.0
2007-09-26 08:30:00,1.00655,1.00655,1.00655,1.00655,200000.0
2007-09-26 08:31:00,1.0066,1.0067,1.00655,1.0067,95500000.0
2007-09-26 08:32:00,1.00665,1.00695,1.0066,1.00695,127099997.0
2007-09-26 08:33:00,1.0069,1.00705,1.00655,1.00685,415499997.0
2007-09-26 08:34:00,1.0068,1.0068,1.0062,1.0064,453699999.0
2007-09-26 08:35:00,1.0064,1.0065,1.0063,1.0064,230800000.0
2007-09-26 08:36:00,1.00645,1.00645,1.0064,1.0064,201100002.0
2007-09-26 08:37:00,1.0064,1.0067,1.0064,1.0067,108400000.0
2007-09-26 08:38:00,1.0067,1.0067,1.00655,1.0067,200100000.0
2007-09-26 08:39:00,1.0067,1.0068,1.00665,1.0067,110300000.0
2007-09-26 08:40:00,1.0067,1.0067,1.0066,1.0067,163099999.0
2007-09-26 08:41:00,1.0067,1.00695,1.0067,1.00695,224300001.0
2007-09-26 08:42:00,1.007,1.00715,1.007,1.00715,63200000.0
2007-09-26 08:43:00,1.0071,1.00715,1.007,1.007,170800000.0
2007-09-26 08:44:00,1.007,1.0074,1.00695,1.00735,191300000.0
2007-09-26 08:45:00,1.00735,1.0075,1.00725,1.0074,192700000.0
2007-09-26 08:46:00,1.0074,1.00775,1.00705,1.0074,103900000.0
2007-09-26 08:47:00,1.0074,1.0078,1.0073,1.00755,275100001.0
2007-09-26 08:48:00,1.00755,1.0077,1.0074,1.0074,111300000.0
2007-09-26 08:49:00,1.0073,1.0073,1.00715,1.0072,104200000.0
2007-09-26 08:50:00,1.0071,1.0073,1.0071,1.0073,146900000.0
2007-09-26 08:51:00,1.0073,1.0073,1.00715,1.00715,60200000.0
2007-09-26 08:52:00,1.0073,1.0075,1.0073,1.0075,102400000.0
2007-09-26 08:53:00,1.0075,1.0075,1.0074,1.0075,81700000.0
2007-09-26 08:54:00,1.0075,1.0076,1.00735,1.0076,108100000.0
2007-09-26 08:55:00,1.00755,1.0078,1.00755,1.0077,154400000.0
2007-09-26 08:56:00,1.0077,1.0077,1.00765,1.00765,66700000.0
2007-09-26 08:57:00,1.0077,1.0083,1.00765,1.0082,590641162.0
2007-09-26 08:58:00,1.0083,1.0084,1.0081,1.0082,271500000.0
2007-09-26 08:59:00,1.0082,1.00825,1.008,1.00815,174300003.0
2007-09-26 09:00:00,1.00815,1.0082,1.0078,1.00805,248900001.0
2007-09-26 09:01:00,1.0081,1.0082,1.00785,1.0082,598099999.0
2007-09-26 09:02:00,1.0083,1.00945,1.0083,1.00905,1186600007.0
2007-09-26 09:03:00,1.00905,1.0092,1.00855,1.0087,857099995.0
2007-09-26 09:04:00,1.0087,1.0087,1.0082,1.0083,447699999.0
2007-09-26 09:05:00,1.0084,1.0086,1.0084,1.00845,185700001.0
2007-09-26 09:06:00,1.00845,1.00905,1.0084,1.0086,374000001.0
2007-09-26 09:07:00,1.0086,1.0091,1.0086,1.009,608800001.0
2007-09-26 09:08:00,1.00895,1.0093,1.00895,1.0092,454299997.0
2007-09-26 09:09:00,1.0093,1.00945,1.0092,1.00925,263699999.0
2007-09-26 09:10:00,1.00925,1.0093,1.00845,1.0086,442000001.0
2007-09-26 09:11:00,1.0086,1.0087,1.0085,1.0085,107850000.0
2007-09-26 09:12:00,1.0085,1.0085,1.0081,1.0084,329600001.0
2007-09-26 09:13:00,1.00835,1.009,1.0083,1.0088,171600000.0
2007-09-26 09:14:00,1.00875,1.0088,1.0084,1.0085,285300000.0
2007-09-26 09:15:00,1.00855,1.0087,1.0085,1.0086,228100000.0
2007-09-26 09:16:00,1.0086,1.0086,1.0085,1.0086,79600000.0
2007-09-26 09:17:00,1.0086,1.0089,1.0086,1.00885,65300000.0
2007-09-26 09:18:00,1.0089,1.009,1.0086,1.0086,167600000.0
2007-09-26 09:19:00,1.0086,1.0088,1.00855,1.0088,276200000.0
2007-09-26 09:20:00,1.00875,1.009,1.0082,1.0082,459099999.0
2007-09-26 09:21:00,1.00825,1.0084,1.00815,1.0083,260700000.0
2007-09-26 09:22:00,1.0084,1.0084,1.0077,1.0078,182400000.0
2007-09-26 09:23:00,1.0078,1.0078,1.0074,1.00745,346000003.0
2007-09-26 09:24:00,1.0076,1.0081,1.00745,1.0081,282899998.0
2007-09-26 09:25:00,1.0082,1.0082,1.008,1.0081,314200000.0
2007-09-26 09:26:00,1.0081,1.0082,1.008,1.0081,72600000.0
2007-09-26 09:27:00,1.0081,1.0082,1.00795,1.0082,406500003.0
2007-09-26 09:28:00,1.00815,1.0083,1.00735,1.0075,785000000.0
2007-09-26 09:29:00,1.0075,1.0075,1.0069,1.0073,693999998.0
2007-09-26 09:30:00,1.0073,1.0075,1.0072,1.0074,439899996.0
2007-09-26 09:31:00,1.0074,1.0074,1.0073,1.0073,94740000.0
2007-09-26 09:32:00,1.0073,1.0074,1.0073,1.00735,136799998.0
2007-09-26 09:33:00,1.00735,1.0075,1.0073,1.0073,158299999.0
2007-09-26 09:34:00,1.0073,1.0075,1.0073,1.0073,167793002.0
2007-09-26 09:35:00,1.0073,1.0075,1.00725,1.00725,59165010.0
2007-09-26 09:36:00,1.0073,1.0075,1.00725,1.0073,141031014.0
2007-09-26 09:37:00,1.0073,1.0075,1.0073,1.0075,22255050.0
2007-09-26 09:38:00,1.0075,1.0075,1.0075,1.0075,297018.0
2007-09-26 09:39:00,1.0075,1.0076,1.0074,1.00755,30926004.0
2007-09-26 09:40:00,1.0075,1.0076,1.0075,1.0075,31963022.0
2007-09-26 09:41:00,1.0075,1.0075,1.0074,1.0074,6033002.0
2007-09-26 09:42:00,1.0074,1.0074,1.00685,1.0071,69740000.0
2007-09-26 09:43:00,1.0071,1.0071,1.007,1.007,183100000.0
2007-09-26 09:44:00,1.007,1.0071,1.0068,1.00695,173000000.0
2007-09-26 09:45:00,1.00695,1.0071,1.00695,1.0071,100700000.0
2007-09-26 09:46:00,1.0071,1.0072,1.007,1.007,75100000.0
2007-09-26 09:47:00,1.007,1.0071,1.00695,1.0071,86200000.0
2007-09-26 09:48:00,1.0071,1.0074,1.00705,1.00735,183300000.0
2007-09-26 09:49:00,1.00735,1.0081,1.00735,1.0077,445400000.0
2007-09-26 09:50:00,1.0077,1.0079,1.00765,1.00775,623399999.0
2007-09-26 09:51:00,1.00775,1.00775,1.0076,1.0076,209500000.0
2007-09-26 09:52:00,1.0076,1.0076,1.0076,1.0076,42400000.0
2007-09-26 09:53:00,1.0076,1.0076,1.0076,1.0076,46200000.0
2007-09-26 09:54:00,1.0077,1.0077,1.0074,1.0075,29700000.0
2007-09-26 09:55:00,1.0075,1.0076,1.00735,1.00755,123699998.0
2007-09-26 09:56:00,1.00755,1.0078,1.0073,1.0076,598300002.0
2007-09-26 09:57:00,1.0076,1.0077,1.00755,1.00755,83800000.0
2007-09-26 09:58:00,1.00755,1.0076,1.0075,1.00755,100900001.0
2007-09-26 09:59:00,1.00755,1.0076,1.00755,1.0076,65500000.0
2007-09-26 10:00:00,1.0076,1.00765,1.00725,1.0073,209600001.0
2007-09-26 10:01:00,1.0074,1.00755,1.0068,1.00685,219900000.0
2007-09-26 10:02:00,1.00685,1.007,1.0067,1.0068,144100000.0
2007-09-26 10:03:00,1.0068,1.0069,1.0066,1.00665,55800000.0
2007-09-26 10:04:00,1.00665,1.00685,1.00545,1.0055,365200000.0
2007-09-26 10:05:00,1.00545,1.00605,1.00545,1.00605,514500003.0
2007-09-26 10:06:00,1.00605,1.0061,1.0059,1.0061,78500001.0
2007-09-26 10:07:00,1.006,1.0064,1.006,1.0063,292900002.0
2007-09-26 10:08:00,1.0063,1.00645,1.0063,1.00645,116300000.0
2007-09-26 10:09:00,1.00645,1.00645,1.00625,1.00635,158600000.0
2007-09-26 10:10:00,1.0063,1.0063,1.0062,1.0062,67900000.0
2007-09-26 10:11:00,1.0062,1.00625,1.00615,1.0062,54700000.0
2007-09-26 10:12:00,1.0062,1.00635,1.0062,1.0062,232400000.0
2007-09-26 10:13:00,1.00625,1.00625,1.00595,1.006,59500000.0
2007-09-26 10:14:00,1.0061,1.0061,1.006,1.0061,46100000.0
2007-09-26 10:15:00,1.0061,1.0061,1.00595,1.00595,85400000.0
2007-09-26 10:16:00,1.006,1.0061,1.006,1.006,42600000.0
2007-09-26 10:17:00,1.0061,1.0064,1.0061,1.0063,385800000.0
2007-09-26 10:18:00,1.00635,1.00635,1.00605,1.00605,73400000.0
2007-09-26 10:19:00,1.00605,1.00605,1.00595,1.006,72800000.0
2007-09-26 10:20:00,1.006,1.006,1.0058,1.0058,65200000.0
2007-09-26 10:21:00,1.0058,1.0058,1.00565,1.00565,10000000.0
2007-09-26 10:22:00,1.0056,1.00565,1.00555,1.00565,102900000.0
2007-09-26 10:23:00,1.00565,1.0057,1.005,1.005,71600000.0
2007-09-26 10:24:00,1.00495,1.0055,1.00485,1.0053,226499999.0
2007-09-26 10:25:00,1.0053,1.0055,1.0052,1.0054,119600000.0
2007-09-26 10:26:00,1.0054,1.0054,1.0048,1.0052,878700000.0
2007-09-26 10:27:00,1.00515,1.0056,1.00515,1.0055,259299997.0
2007-09-26 10:28:00,1.0054,1.0058,1.0053,1.0058,530099999.0
2007-09-26 10:29:00,1.0059,1.0059,1.00545,1.0058,85900000.0
2007-09-26 10:30:00,1.0058,1.006,1.0057,1.0058,185100001.0
2007-09-26 10:31:00,1.0058,1.0058,1.00525,1.00525,81999999.0
2007-09-26 10:32:00,1.0054,1.0057,1.00525,1.00565,245100001.0
2007-09-26 10:33:00,1.00565,1.0057,1.0056,1.0057,195600000.0
2007-09-26 10:34:00,1.0057,1.0059,1.00565,1.0058,197600001.0
2007-09-26 10:35:00,1.0059,1.006,1.00575,1.0059,221500001.0
2007-09-26 10:36:00,1.0059,1.00605,1.0058,1.00605,321499997.0
2007-09-26 10:37:00,1.0061,1.00635,1.0061,1.0061,235300000.0
2007-09-26 10:38:00,1.0061,1.0062,1.0061,1.0062,106900001.0
2007-09-26 10:39:00,1.0061,1.0061,1.00595,1.006,265999999.0
2007-09-26 10:40:00,1.006,1.0062,1.006,1.0062,202999998.0
2007-09-26 10:41:00,1.0062,1.0063,1.0062,1.00625,47000001.0
2007-09-26 10:42:00,1.00625,1.00625,1.006,1.00615,121500001.0
2007-09-26 10:43:00,1.0061,1.00625,1.0061,1.00625,58100000.0
2007-09-26 10:44:00,1.00625,1.00625,1.006,1.006,85800000.0
2007-09-26 10:45:00,1.00595,1.0062,1.00575,1.00615,592200000.0
2007-09-26 10:46:00,1.00615,1.0066,1.00615,1.0066,333199998.0
2007-09-26 10:47:00,1.00655,1.00675,1.0065,1.00675,407499997.0
2007-09-26 10:48:00,1.0068,1.00725,1.0068,1.007,706899991.0
2007-09-26 10:49:00,1.007,1.0071,1.007,1.007,259500000.0
2007-09-26 10:50:00,1.007,1.007,1.0069,1.007,84100000.0
2007-09-26 10:51:00,1.007,1.007,1.007,1.007,18400000.0
2007-09-26 10:52:00,1.007,1.007,1.0069,1.0069,191099998.0
2007-09-26 10:53:00,1.0069,1.007,1.00675,1.00695,384800003.0
2007-09-26 10:54:00,1.007,1.0075,1.00695,1.00735,608900004.0
2007-09-26 10:55:00,1.0074,1.0074,1.0071,1.0073,424899998.0
2007-09-26 10:56:00,1.0073,1.0075,1.0071,1.00745,580299999.0
2007-09-26 10:57:00,1.00745,1.0077,1.00735,1.0076,169849998.0
2007-09-26 10:58:00,1.0076,1.0076,1.0075,1.00755,184199998.0
2007-09-26 10:59:00,1.00755,1.0077,1.00745,1.00755,470900001.0
2007-09-26 11:00:00,1.00755,1.0078,1.00755,1.0078,258800000.0
2007-09-26 11:01:00,1.0078,1.0078,1.00755,1.0077,339400000.0
2007-09-26 11:02:00,1.0077,1.0079,1.0076,1.0078,500500001.0
2007-09-26 11:03:00,1.00775,1.0078,1.00765,1.0077,236399996.0
2007-09-26 11:04:00,1.00765,1.0077,1.00765,1.00765,121100000.0
2007-09-26 11:05:00,1.00765,1.008,1.0076,1.00795,356399999.0
2007-09-26 11:06:00,1.0079,1.00815,1.0079,1.008,481600000.0
2007-09-26 11:07:00,1.008,1.008,1.0078,1.008,541400000.0
2007-09-26 11:08:00,1.0081,1.0081,1.008,1.00805,126800000.0
2007-09-26 11:09:00,1.00805,1.0082,1.008,1.0081,178700000.0
2007-09-26 11:10:00,1.0081,1.0081,1.00795,1.008,50100000.0
2007-09-26 11:11:00,1.008,1.0081,1.00795,1.00805,183500000.0
2007-09-26 11:12:00,1.0081,1.0081,1.008,1.008,86400000.0
2007-09-26 11:13:00,1.0081,1.0082,1.0081,1.0082,35000000.0
2007-09-26 11:14:00,1.0082,1.0082,1.0081,1.0081,55100000.0
2007-09-26 11:15:00,1.0081,1.0081,1.008,1.008,138500000.0
2007-09-26 11:16:00,1.008,1.0082,1.008,1.008,127300000.0
2007-09-26 11:17:00,1.008,1.008,1.00785,1.0079,256099998.0
2007-09-26 11:18:00,1.0079,1.008,1.0078,1.0079,222900000.0
2007-09-26 11:19:00,1.0079,1.0079,1.0079,1.0079,155100000.0
2007-09-26 11:20:00,1.0079,1.008,1.0079,1.008,14300000.0
2007-09-26 11:21:00,1.008,1.0082,1.008,1.0081,140799999.0
2007-09-26 11:22:00,1.0082,1.0082,1.0081,1.0081,164699999.0
2007-09-26 11:23:00,1.0081,1.0081,1.00785,1.0079,96399999.0
2007-09-26 11:24:00,1.0081,1.0081,1.00785,1.0081,97199999.0
2007-09-26 11:25:00,1.0081,1.0081,1.0079,1.0081,200800000.0
2007-09-26 11:26:00,1.0081,1.0081,1.0081,1.0081,7400000.0
2007-09-26 11:27:00,1.0081,1.0082,1.008,1.0081,89500000.0
2007-09-26 11:28:00,1.0081,1.0082,1.00805,1.0082,9600000.0
2007-09-26 11:29:00,1.0082,1.0082,1.00795,1.00795,119300000.0
2007-09-26 11:30:00,1.008,1.008,1.0079,1.00795,67000000.0
2007-09-26 11:31:00,1.0079,1.00795,1.0079,1.00795,138599999.0
2007-09-26 11:32:00,1.0079,1.00795,1.00785,1.00795,87000000.0
2007-09-26 11:33:00,1.00795,1.008,1.0079,1.008,95600000.0
2007-09-26 11:34:00,1.008,1.0082,1.00795,1.0082,234900000.0
2007-09-26 11:35:00,1.0082,1.00825,1.008,1.008,226399999.0
2007-09-26 11:36:00,1.0081,1.0082,1.00805,1.00805,214399998.0
2007-09-26 11:37:00,1.0081,1.0082,1.008,1.0081,74700000.0
2007-09-26 11:38:00,1.0081,1.0082,1.0081,1.0082,5400000.0
2007-09-26 11:39:00,1.0082,1.0086,1.0082,1.0085,85800000.0
2007-09-26 11:40:00,1.0085,1.0088,1.0084,1.0086,198000000.0
2007-09-26 11:41:00,1.00855,1.0086,1.00825,1.0085,614999998.0
2007-09-26 11:42:00,1.0085,1.0086,1.0085,1.0085,187900000.0
2007-09-26 11:43:00,1.0085,1.0087,1.0083,1.0084,131900000.0
2007-09-26 11:44:00,1.0084,1.0085,1.0084,1.00845,166300000.0
2007-09-26 11:45:00,1.0084,1.0087,1.0084,1.0087,255600002.0
2007-09-26 11:46:00,1.00865,1.0087,1.0083,1.0083,206300001.0
2007-09-26 11:47:00,1.0083,1.0083,1.0079,1.0079,428599997.0
2007-09-26 11:48:00,1.0079,1.0082,1.0078,1.0082,411500000.0
2007-09-26 11:49:00,1.0082,1.0082,1.00795,1.00805,291100002.0
2007-09-26 11:50:00,1.00805,1.0082,1.008,1.0081,185100000.0
2007-09-26 11:51:00,1.0081,1.0081,1.00775,1.00775,278500000.0
2007-09-26 11:52:00,1.0078,1.00785,1.00745,1.0077,532200004.0
2007-09-26 11:53:00,1.0077,1.008,1.0077,1.00785,239100000.0
2007-09-26 11:54:00,1.0078,1.00785,1.0078,1.00785,66600000.0
2007-09-26 11:55:00,1.00785,1.008,1.0078,1.008,194500000.0
2007-09-26 11:56:00,1.008,1.008,1.00755,1.00765,214999998.0
2007-09-26 11:57:00,1.00765,1.00765,1.0074,1.0074,262200003.0
2007-09-26 11:58:00,1.0074,1.0075,1.0073,1.0074,162500000.0
2007-09-26 11:59:00,1.0074,1.00775,1.0074,1.00765,317200000.0
2007-09-26 12:00:00,1.0078,1.0078,1.0077,1.0077,184500000.0
2007-09-26 12:01:00,1.0077,1.00785,1.00765,1.0078,29400000.0
2007-09-26 12:02:00,1.0078,1.008,1.00775,1.00785,38000000.0
2007-09-26 12:03:00,1.00785,1.0081,1.00785,1.00785,33300000.0
2007-09-26 12:04:00,1.008,1.008,1.008,1.008,7200000.0
2007-09-26 12:05:00,1.008,1.008,1.00755,1.00755,84600000.0
2007-09-26 12:06:00,1.00755,1.00755,1.00725,1.00725,138900000.0
2007-09-26 12:07:00,1.00725,1.00765,1.00725,1.0073,418600001.0
2007-09-26 12:08:00,1.00735,1.0074,1.00735,1.0074,25700000.0
2007-09-26 12:09:00,1.00745,1.00755,1.00745,1.00755,40000000.0
2007-09-26 12:10:00,1.00755,1.0076,1.0075,1.0075,116000000.0
2007-09-26 12:11:00,1.0075,1.0075,1.00735,1.00735,109300000.0
2007-09-26 12:12:00,1.0073,1.0073,1.00725,1.0073,47200000.0
2007-09-26 12:13:00,1.0073,1.00735,1.00725,1.00735,56800000.0
2007-09-26 12:14:00,1.00735,1.0075,1.00735,1.0074,150899998.0
2007-09-26 12:15:00,1.00745,1.00745,1.00735,1.0074,72500001.0
2007-09-26 12:16:00,1.0074,1.0074,1.00735,1.00735,14400000.0
2007-09-26 12:17:00,1.0074,1.0074,1.00735,1.00735,35700000.0
2007-09-26 12:18:00,1.0074,1.0074,1.007,1.0071,93499999.0
2007-09-26 12:19:00,1.0071,1.00715,1.00695,1.00705,153799997.0
2007-09-26 12:20:00,1.00705,1.00715,1.007,1.00705,104499999.0
2007-09-26 12:21:00,1.00705,1.00705,1.007,1.007,61600000.0
2007-09-26 12:22:00,1.00695,1.00705,1.00695,1.007,125099998.0
2007-09-26 12:23:00,1.00705,1.00705,1.007,1.007,136300000.0
2007-09-26 12:24:00,1.007,1.007,1.00695,1.007,41400000.0
2007-09-26 12:25:00,1.00695,1.0071,1.00695,1.00705,304000001.0
2007-09-26 12:26:00,1.00705,1.00725,1.00705,1.00725,35200000.0
2007-09-26 12:27:00,1.00725,1.00765,1.00725,1.00755,254599999.0
2007-09-26 12:28:00,1.00755,1.00755,1.0073,1.0074,406199999.0
2007-09-26 12:29:00,1.0074,1.00745,1.0072,1.00745,361599997.0
2007-09-26 12:30:00,1.00745,1.00745,1.0074,1.0074,73599996.0
2007-09-26 12:31:00,1.00745,1.00745,1.0074,1.0074,52200000.0
2007-09-26 12:32:00,1.0074,1.0074,1.0074,1.0074,41600000.0
2007-09-26 12:33:00,1.0074,1.00795,1.0074,1.00785,345799998.0
2007-09-26 12:34:00,1.008,1.008,1.00775,1.0078,149800000.0
2007-09-26 12:35:00,1.0078,1.0078,1.00775,1.00775,61900000.0
2007-09-26 12:36:00,1.0078,1.0078,1.00765,1.0077,223100000.0
2007-09-26 12:37:00,1.0077,1.0077,1.00765,1.00765,52800000.0
2007-09-26 12:38:00,1.00765,1.0079,1.00765,1.00765,153900000.0
2007-09-26 12:39:00,1.0077,1.00775,1.00735,1.0076,796799995.0
2007-09-26 12:40:00,1.0076,1.0076,1.00745,1.0076,236100000.0
2007-09-26 12:41:00,1.0076,1.0076,1.0075,1.0075,57700000.0
2007-09-26 12:42:00,1.00755,1.00755,1.00745,1.00745,17800000.0
2007-09-26 12:43:00,1.00745,1.00745,1.00735,1.00735,129900000.0
2007-09-26 12:44:00,1.0074,1.0074,1.0072,1.0072,279500000.0
2007-09-26 12:45:00,1.0072,1.0073,1.00715,1.0073,151600000.0
2007-09-26 12:46:00,1.0073,1.0073,1.00725,1.0073,112200000.0
2007-09-26 12:47:00,1.00725,1.0075,1.00725,1.00745,519500002.0
2007-09-26 12:48:00,1.00745,1.00765,1.00745,1.0076,202500000.0
2007-09-26 12:49:00,1.0076,1.00785,1.00755,1.0078,183600000.0
2007-09-26 12:50:00,1.0078,1.0078,1.00755,1.00765,304699999.0
2007-09-26 12:51:00,1.00775,1.0078,1.0076,1.00775,123000000.0
2007-09-26 12:52:00,1.0077,1.0077,1.00735,1.00735,120600000.0
2007-09-26 12:53:00,1.0073,1.0073,1.0072,1.0073,571500001.0
2007-09-26 12:54:00,1.0073,1.0073,1.0071,1.00725,155099999.0
2007-09-26 12:55:00,1.00725,1.0073,1.0072,1.0072,156400000.0
2007-09-26 12:56:00,1.0072,1.0074,1.00715,1.00735,303800000.0
2007-09-26 12:57:00,1.00735,1.0075,1.00735,1.0075,437599993.0
2007-09-26 12:58:00,1.00755,1.0076,1.0075,1.00755,94200002.0
2007-09-26 12:59:00,1.0075,1.0076,1.0075,1.00755,222499993.0
2007-09-26 13:00:00,1.0076,1.0077,1.00755,1.0077,144800000.0
2007-09-26 13:01:00,1.0077,1.0082,1.0077,1.0081,919399997.0
2007-09-26 13:02:00,1.0081,1.0081,1.0079,1.0079,180800000.0
2007-09-26 13:03:00,1.00785,1.0079,1.0077,1.0078,489700002.0
2007-09-26 13:04:00,1.0078,1.0078,1.0077,1.0077,276000000.0
2007-09-26 13:05:00,1.0077,1.0077,1.0077,1.0077,254200000.0
2007-09-26 13:06:00,1.0077,1.0077,1.0075,1.0076,305200000.0
2007-09-26 13:07:00,1.0076,1.0076,1.00745,1.00755,358600000.0
2007-09-26 13:08:00,1.0076,1.0079,1.0076,1.0078,118800001.0
2007-09-26 13:09:00,1.0078,1.0079,1.0076,1.0078,179000002.0
2007-09-26 13:10:00,1.0078,1.0078,1.0076,1.00765,212399999.0
2007-09-26 13:11:00,1.00765,1.0078,1.0074,1.0077,450300000.0
2007-09-26 13:12:00,1.0077,1.0077,1.0074,1.00745,247500006.0
2007-09-26 13:13:00,1.00745,1.0076,1.00745,1.0076,150700000.0
2007-09-26 13:14:00,1.0076,1.0076,1.0075,1.0076,76799999.0
2007-09-26 13:15:00,1.0077,1.0078,1.00755,1.0078,341301799.0
2007-09-26 13:16:00,1.0078,1.0078,1.0077,1.0077,285700003.0
2007-09-26 13:17:00,1.0077,1.0079,1.0077,1.0077,472500000.0
2007-09-26 13:18:00,1.0077,1.0077,1.0076,1.0077,205699999.0
2007-09-26 13:19:00,1.00765,1.0077,1.00755,1.0077,297199999.0
2007-09-26 13:20:00,1.0077,1.0082,1.0077,1.0082,609200003.0
2007-09-26 13:21:00,1.0082,1.0082,1.0081,1.0082,707300005.0
2007-09-26 13:22:00,1.0082,1.0082,1.0078,1.0078,280300000.0
2007-09-26 13:23:00,1.0078,1.0078,1.00765,1.0078,521399998.0
2007-09-26 13:24:00,1.0078,1.0082,1.0078,1.0081,525699998.0
2007-09-26 13:25:00,1.00805,1.0081,1.00805,1.0081,50400000.0
2007-09-26 13:26:00,1.0081,1.0081,1.0076,1.0078,878499996.0
2007-09-26 13:27:00,1.0078,1.0078,1.00755,1.0076,873799999.0
2007-09-26 13:28:00,1.0076,1.0077,1.00755,1.0077,311500003.0
2007-09-26 13:29:00,1.00775,1.00775,1.0076,1.0076,192800002.0
2007-09-26 13:30:00,1.0076,1.0076,1.0075,1.0076,347199999.0
2007-09-26 13:31:00,1.0076,1.0077,1.0075,1.0075,393400000.0
2007-09-26 13:32:00,1.0075,1.0076,1.00745,1.0075,321300000.0
2007-09-26 13:33:00,1.0075,1.0075,1.0075,1.0075,162600000.0
2007-09-26 13:34:00,1.0075,1.0075,1.0073,1.00735,219200001.0
2007-09-26 13:35:00,1.00735,1.0075,1.00725,1.00725,388000003.0
2007-09-26 13:36:00,1.0073,1.0074,1.00725,1.00725,250500001.0
2007-09-26 13:37:00,1.0073,1.0074,1.00725,1.00725,181300000.0
2007-09-26 13:38:00,1.00725,1.00745,1.00725,1.0074,239100000.0
2007-09-26 13:39:00,1.0074,1.0074,1.0071,1.0074,426200000.0
2007-09-26 13:40:00,1.0074,1.00745,1.0074,1.0074,288899997.0
2007-09-26 13:41:00,1.0074,1.0074,1.0072,1.0072,81600000.0
2007-09-26 13:42:00,1.0072,1.0072,1.00715,1.00715,137900000.0
2007-09-26 13:43:00,1.0072,1.0072,1.007,1.00705,191800001.0
2007-09-26 13:44:00,1.00705,1.0071,1.0069,1.007,136000000.0
2007-09-26 13:45:00,1.007,1.007,1.00685,1.0069,236500000.0
2007-09-26 13:46:00,1.0069,1.00695,1.0067,1.0067,356100000.0
2007-09-26 13:47:00,1.0067,1.0068,1.0066,1.0066,462600001.0
2007-09-26 13:48:00,1.0066,1.0068,1.00645,1.0066,897099999.0
2007-09-26 13:49:00,1.0066,1.0067,1.00655,1.0066,328600000.0
2007-09-26 13:50:00,1.0066,1.0066,1.0062,1.0062,638400000.0
2007-09-26 13:51:00,1.0062,1.00635,1.0061,1.0063,1117699996.0
2007-09-26 13:52:00,1.0063,1.0065,1.0063,1.00635,212699998.0
2007-09-26 13:53:00,1.0064,1.0064,1.00595,1.00595,440700000.0
2007-09-26 13:54:00,1.00595,1.0062,1.00595,1.0062,484400001.0
2007-09-26 13:55:00,1.0062,1.0063,1.0062,1.0063,585799999.0
2007-09-26 13:56:00,1.0063,1.0064,1.00605,1.00605,522700000.0
2007-09-26 13:57:00,1.00605,1.0061,1.00575,1.00575,438999998.0
2007-09-26 13:58:00,1.00575,1.0058,1.0056,1.0057,380399999.0
2007-09-26 13:59:00,1.0058,1.0058,1.00565,1.0057,207200000.0
2007-09-26 14:00:00,1.0057,1.0058,1.0055,1.0056,791100001.0
2007-09-26 14:01:00,1.00555,1.0056,1.00545,1.0056,684899998.0
2007-09-26 14:02:00,1.0056,1.0056,1.0054,1.0056,733400002.0
2007-09-26 14:03:00,1.0057,1.0058,1.00555,1.00555,486699999.0
2007-09-26 14:04:00,1.00555,1.0058,1.0053,1.0058,1438699998.0
2007-09-26 14:05:00,1.0058,1.0058,1.0054,1.00545,531700000.0
2007-09-26 14:06:00,1.0056,1.0056,1.00545,1.0056,728099998.0
2007-09-26 14:07:00,1.0056,1.0063,1.00545,1.00615,775700001.0
2007-09-26 14:08:00,1.0062,1.0064,1.006,1.0062,1248899990.0
2007-09-26 14:09:00,1.0062,1.0066,1.00615,1.00655,865800003.0
2007-09-26 14:10:00,1.0066,1.0067,1.00615,1.0062,532004000.0
2007-09-26 14:11:00,1.00615,1.0063,1.0058,1.0058,1119000001.0
2007-09-26 14:12:00,1.0058,1.006,1.0058,1.006,264700000.0
2007-09-26 14:13:00,1.006,1.006,1.00575,1.00575,522300006.0
2007-09-26 14:14:00,1.00575,1.0058,1.00575,1.0058,709200018.0
2007-09-26 14:15:00,1.0058,1.0058,1.0053,1.0054,1488099988.0
2007-09-26 14:16:00,1.0054,1.0058,1.0054,1.0055,1350400008.0
2007-09-26 14:17:00,1.00545,1.0056,1.00545,1.0056,979799994.0
2007-09-26 14:18:00,1.00555,1.0057,1.0055,1.0055,523899986.0
2007-09-26 14:19:00,1.0055,1.0058,1.0055,1.0057,530000001.0
2007-09-26 14:20:00,1.0057,1.0058,1.0053,1.0053,1332200009.0
2007-09-26 14:21:00,1.0052,1.0053,1.0049,1.005,1698699996.0
2007-09-26 14:22:00,1.0051,1.0054,1.005,1.0053,1698699996.0
2007-09-26 14:23:00,1.0053,1.0054,1.0049,1.0051,1081600001.0
2007-09-26 14:24:00,1.0051,1.0052,1.00505,1.0052,404000001.0
2007-09-26 14:25:00,1.0052,1.0053,1.005,1.0053,675399993.0
2007-09-26 14:26:00,1.0053,1.0054,1.0051,1.0051,617100001.0
2007-09-26 14:27:00,1.0051,1.0052,1.00445,1.0046,1036200001.0
2007-09-26 14:28:00,1.0047,1.0049,1.0046,1.0048,965600000.0
2007-09-26 14:29:00,1.0048,1.0049,1.0042,1.0042,705700000.0
2007-09-26 14:30:00,1.0042,1.0042,1.0032,1.00325,1366600002.0
2007-09-26 14:31:00,1.0032,1.0032,1.0025,1.00315,1706300001.0
2007-09-26 14:32:00,1.0032,1.0039,1.0032,1.0039,959900001.0
2007-09-26 14:33:00,1.0039,1.0044,1.00375,1.0043,1322000001.0
2007-09-26 14:34:00,1.0041,1.0044,1.004,1.0042,847800001.0
2007-09-26 14:35:00,1.0044,1.0046,1.0043,1.0045,847800001.0
2007-09-26 14:36:00,1.0045,1.0045,1.0042,1.00435,758100001.0
2007-09-26 14:37:00,1.00435,1.0044,1.004,1.0042,445599998.0
2007-09-26 14:38:00,1.0042,1.0042,1.00395,1.0041,350800000.0
2007-09-26 14:39:00,1.0041,1.0042,1.00405,1.0042,182200000.0
2007-09-26 14:40:00,1.0042,1.0043,1.00415,1.0043,126400000.0
2007-09-26 14:41:00,1.0043,1.0043,1.00405,1.0041,302599998.0
2007-09-26 14:42:00,1.0041,1.00425,1.004,1.00415,454200000.0
2007-09-26 14:43:00,1.00415,1.0045,1.00415,1.0044,1010199996.0
2007-09-26 14:44:00,1.00435,1.0044,1.00395,1.00415,579699998.0
2007-09-26 14:45:00,1.0042,1.0044,1.00405,1.0043,367900002.0
2007-09-26 14:46:00,1.0043,1.0044,1.0043,1.0044,381800000.0
2007-09-26 14:47:00,1.0043,1.0047,1.0043,1.0046,278000000.0
2007-09-26 14:48:00,1.0046,1.0047,1.00445,1.0046,583900001.0
2007-09-26 14:49:00,1.0046,1.0048,1.00445,1.00465,961300009.0
2007-09-26 14:50:00,1.0047,1.0047,1.00445,1.0047,282600000.0
2007-09-26 14:51:00,1.0047,1.0048,1.0046,1.0046,744617857.0
2007-09-26 14:52:00,1.0046,1.0047,1.00455,1.00455,850399998.0
2007-09-26 14:53:00,1.00455,1.0047,1.00445,1.0047,754400008.0
2007-09-26 14:54:00,1.0047,1.0047,1.00455,1.0047,547400000.0
2007-09-26 14:55:00,1.0047,1.0053,1.0047,1.005,1376399999.0
2007-09-26 14:56:00,1.00505,1.0053,1.0048,1.0049,521400000.0
2007-09-26 14:57:00,1.0049,1.0049,1.00445,1.00445,1001099997.0
2007-09-26 14:58:00,1.00445,1.0048,1.00445,1.0048,718399999.0
2007-09-26 14:59:00,1.0048,1.0051,1.0048,1.005,868800002.0
2007-09-26 15:00:00,1.005,1.005,1.00485,1.0049,362200000.0
2007-09-26 15:01:00,1.0049,1.0049,1.00465,1.0048,689900002.0
2007-09-26 15:02:00,1.0048,1.0048,1.00475,1.00475,126800000.0
2007-09-26 15:03:00,1.0048,1.005,1.00455,1.00475,863499995.0
2007-09-26 15:04:00,1.0048,1.00505,1.00475,1.00485,769900000.0
2007-09-26 15:05:00,1.0049,1.0049,1.0048,1.0049,269400000.0
2007-09-26 15:06:00,1.0049,1.005,1.0045,1.0045,564500000.0
2007-09-26 15:07:00,1.0045,1.0048,1.0045,1.0045,378200000.0
2007-09-26 15:08:00,1.0045,1.0051,1.00445,1.0049,654900001.0
2007-09-26 15:09:00,1.0049,1.0049,1.0047,1.0047,392199999.0
2007-09-26 15:10:00,1.0047,1.00505,1.0046,1.005,606500000.0
2007-09-26 15:11:00,1.005,1.0051,1.0046,1.005,320700000.0
2007-09-26 15:12:00,1.005,1.005,1.00455,1.0049,638900004.0
2007-09-26 15:13:00,1.0049,1.005,1.0049,1.0049,92700000.0
2007-09-26 15:14:00,1.0049,1.0049,1.0044,1.0047,390800000.0
2007-09-26 15:15:00,1.0047,1.0049,1.0047,1.00475,340300000.0
2007-09-26 15:16:00,1.00475,1.005,1.00475,1.005,335700002.0
2007-09-26 15:17:00,1.005,1.005,1.0049,1.0049,68000000.0
2007-09-26 15:18:00,1.0049,1.0052,1.0048,1.005,165900000.0
2007-09-26 15:19:00,1.005,1.0052,1.0049,1.0051,550800000.0
2007-09-26 15:20:00,1.0052,1.0053,1.0051,1.0051,194400000.0
2007-09-26 15:21:00,1.0051,1.0052,1.0051,1.0052,39200000.0
2007-09-26 15:22:00,1.0052,1.0055,1.0052,1.00525,170100000.0
2007-09-26 15:23:00,1.0053,1.0059,1.0053,1.00575,883299998.0
2007-09-26 15:24:00,1.00575,1.0061,1.00565,1.006,389500000.0
2007-09-26 15:25:00,1.006,1.006,1.00575,1.0059,475800000.0
2007-09-26 15:26:00,1.0059,1.0059,1.0057,1.0057,153500000.0
2007-09-26 15:27:00,1.0057,1.006,1.0056,1.0058,510000001.0
2007-09-26 15:28:00,1.0058,1.006,1.0058,1.00585,149100000.0
2007-09-26 15:29:00,1.0059,1.006,1.00575,1.00585,175900000.0
2007-09-26 15:30:00,1.00575,1.0058,1.00565,1.00575,499100003.0
2007-09-26 15:31:00,1.00575,1.00595,1.00565,1.0059,562300002.0
2007-09-26 15:32:00,1.0059,1.0059,1.00555,1.00555,454800000.0
2007-09-26 15:33:00,1.00565,1.00565,1.00535,1.00545,944999997.0
2007-09-26 15:34:00,1.0055,1.0055,1.0052,1.00535,368300000.0
2007-09-26 15:35:00,1.0054,1.0057,1.0054,1.0056,398900000.0
2007-09-26 15:36:00,1.0056,1.00575,1.00555,1.0056,425599999.0
2007-09-26 15:37:00,1.00555,1.0059,1.00555,1.0057,373700000.0
2007-09-26 15:38:00,1.0057,1.0058,1.00555,1.00555,537400001.0
2007-09-26 15:39:00,1.0056,1.0058,1.0056,1.0056,234700000.0
2007-09-26 15:40:00,1.0056,1.0056,1.00525,1.00535,208899998.0
2007-09-26 15:41:00,1.0054,1.0055,1.0053,1.0053,245100000.0
2007-09-26 15:42:00,1.0053,1.0055,1.0053,1.00535,350300000.0
2007-09-26 15:43:00,1.00535,1.0056,1.00535,1.0054,657800002.0
2007-09-26 15:44:00,1.0054,1.0054,1.0051,1.0052,536100000.0
2007-09-26 15:45:00,1.0052,1.0052,1.0048,1.0048,570000002.0
2007-09-26 15:46:00,1.00485,1.0052,1.0048,1.005,283300000.0
2007-09-26 15:47:00,1.0051,1.0052,1.005,1.005,192500000.0
2007-09-26 15:48:00,1.00505,1.00505,1.0049,1.0049,113700000.0
2007-09-26 15:49:00,1.0049,1.0049,1.00465,1.0048,247000000.0
2007-09-26 15:50:00,1.0048,1.0052,1.00465,1.0052,523899998.0
2007-09-26 15:51:00,1.00515,1.0053,1.0051,1.0052,311960000.0
2007-09-26 15:52:00,1.0052,1.0052,1.00495,1.00505,388530001.0
2007-09-26 15:53:00,1.0051,1.0052,1.0049,1.00495,406499998.0
2007-09-26 15:54:00,1.005,1.0051,1.00495,1.00495,82500000.0
2007-09-26 15:55:00,1.005,1.0051,1.0048,1.0049,238800001.0
2007-09-26 15:56:00,1.00485,1.00495,1.00475,1.0049,305000000.0
2007-09-26 15:57:00,1.0049,1.005,1.0048,1.0049,735800001.0
2007-09-26 15:58:00,1.00485,1.005,1.00465,1.0048,888999996.0
2007-09-26 15:59:00,1.0048,1.0051,1.0048,1.0051,183400000.0
2007-09-26 16:00:00,1.0051,1.0058,1.0051,1.0057,705500001.0
2007-09-26 16:01:00,1.0057,1.006,1.0057,1.0059,1593599991.0
2007-09-26 16:02:00,1.0059,1.0061,1.00575,1.0059,724499998.0
2007-09-26 16:03:00,1.00585,1.0061,1.00585,1.006,653099998.0
2007-09-26 16:04:00,1.006,1.0062,1.0059,1.0059,263600003.0
2007-09-26 16:05:00,1.0059,1.0059,1.00565,1.0058,437200001.0
2007-09-26 16:06:00,1.0058,1.0058,1.00535,1.0055,400500002.0
2007-09-26 16:07:00,1.0055,1.0058,1.0055,1.00565,356699999.0
2007-09-26 16:08:00,1.00565,1.0057,1.0054,1.00545,598599997.0
2007-09-26 16:09:00,1.0055,1.0056,1.00545,1.00555,259600002.0
2007-09-26 16:10:00,1.00555,1.00565,1.00545,1.0055,208900001.0
2007-09-26 16:11:00,1.0055,1.0055,1.0051,1.00515,318400002.0
2007-09-26 16:12:00,1.0052,1.00535,1.0052,1.0053,232400000.0
2007-09-26 16:13:00,1.0053,1.0053,1.0052,1.0053,123500000.0
2007-09-26 16:14:00,1.0053,1.0053,1.0053,1.0053,4800000.0
2007-09-26 16:15:00,1.0053,1.0053,1.00505,1.0051,247299999.0
2007-09-26 16:16:00,1.00505,1.0052,1.00505,1.0052,90100000.0
2007-09-26 16:17:00,1.0052,1.0052,1.0048,1.0048,387500000.0
2007-09-26 16:18:00,1.0048,1.0049,1.00455,1.0047,455199999.0
2007-09-26 16:19:00,1.0047,1.0048,1.0045,1.0046,387600000.0
2007-09-26 16:20:00,1.0046,1.0048,1.0046,1.0047,402600000.0
2007-09-26 16:21:00,1.0047,1.0048,1.00455,1.0048,669899999.0
2007-09-26 16:22:00,1.00475,1.005,1.00475,1.00485,349800001.0
2007-09-26 16:23:00,1.00485,1.00495,1.0048,1.00485,519000004.0
2007-09-26 16:24:00,1.00485,1.0054,1.0048,1.0053,828399999.0
2007-09-26 16:25:00,1.0053,1.0057,1.0052,1.0055,811100000.0
2007-09-26 16:26:00,1.00545,1.0056,1.0054,1.0054,297300000.0
2007-09-26 16:27:00,1.0054,1.0054,1.0052,1.0053,232500000.0
2007-09-26 16:28:00,1.0053,1.0053,1.0052,1.00525,179000001.0
2007-09-26 16:29:00,1.00525,1.0053,1.00505,1.0051,129900002.0
2007-09-26 16:30:00,1.0051,1.00525,1.005,1.005,1050400009.0
2007-09-26 16:31:00,1.005,1.0052,1.0048,1.0052,1460499995.0
2007-09-26 16:32:00,1.0052,1.0053,1.0051,1.0053,706499997.0
2007-09-26 16:33:00,1.0053,1.0056,1.00525,1.0056,368600000.0
2007-09-26 16:34:00,1.0056,1.0058,1.0055,1.0057,585900006.0
2007-09-26 16:35:00,1.0057,1.0062,1.0056,1.0058,743400001.0
2007-09-26 16:36:00,1.0058,1.0061,1.0058,1.006,482699996.0
2007-09-26 16:37:00,1.006,1.0061,1.0059,1.0059,1381099988.0
2007-09-26 16:38:00,1.0059,1.0059,1.00585,1.0059,120800002.0
2007-09-26 16:39:00,1.0059,1.0061,1.00585,1.00595,824500000.0
2007-09-26 16:40:00,1.006,1.0063,1.00585,1.0063,520500002.0
2007-09-26 16:41:00,1.0063,1.0069,1.0063,1.0068,972999996.0
2007-09-26 16:42:00,1.0068,1.0072,1.0068,1.0068,755699993.0
2007-09-26 16:43:00,1.0068,1.0069,1.0064,1.00675,862600007.0
2007-09-26 16:44:00,1.00675,1.00675,1.0063,1.0064,872100003.0
2007-09-26 16:45:00,1.0065,1.0065,1.0064,1.0065,381599999.0
2007-09-26 16:46:00,1.0065,1.0065,1.00635,1.00645,702700007.0
2007-09-26 16:47:00,1.00645,1.0068,1.0064,1.0064,828400005.0
2007-09-26 16:48:00,1.0064,1.0065,1.006,1.00615,1068900001.0
2007-09-26 16:49:00,1.00615,1.0064,1.00615,1.00635,347499998.0
2007-09-26 16:50:00,1.0063,1.0064,1.006,1.0062,592799999.0
2007-09-26 16:51:00,1.0062,1.0062,1.0061,1.0062,107500000.0
2007-09-26 16:52:00,1.0061,1.0061,1.0061,1.0061,17600000.0
2007-09-26 16:53:00,1.0061,1.0061,1.0059,1.006,427900001.0
2007-09-26 16:54:00,1.0061,1.0061,1.0059,1.006,293400001.0
2007-09-26 16:55:00,1.006,1.006,1.0057,1.0059,745599999.0
2007-09-26 16:56:00,1.0059,1.0061,1.0058,1.006,450800003.0
2007-09-26 16:57:00,1.006,1.0062,1.006,1.0061,301200000.0
2007-09-26 16:58:00,1.0062,1.0063,1.0061,1.0063,204900000.0
2007-09-26 16:59:00,1.0062,1.0062,1.006,1.00615,298098291.0
2007-09-26 17:00:00,1.0062,1.0062,1.00595,1.0062,343899997.0
2007-09-26 17:01:00,1.0061,1.00635,1.00605,1.00635,192699999.0
2007-09-26 17:02:00,1.0064,1.0064,1.0062,1.0064,406500008.0
2007-09-26 17:03:00,1.0064,1.0067,1.00625,1.0063,463600000.0
2007-09-26 17:04:00,1.0063,1.0065,1.00625,1.0064,295100001.0
2007-09-26 17:05:00,1.0064,1.0065,1.0063,1.0064,137299998.0
2007-09-26 17:06:00,1.0064,1.0066,1.00625,1.0066,329200000.0
2007-09-26 17:07:00,1.0066,1.0069,1.0066,1.0069,561800001.0
2007-09-26 17:08:00,1.0069,1.0069,1.0065,1.0066,1013399997.0
2007-09-26 17:09:00,1.0066,1.00665,1.00655,1.00665,273900000.0
2007-09-26 17:10:00,1.00665,1.00675,1.00655,1.0067,371900001.0
2007-09-26 17:11:00,1.0067,1.0068,1.0065,1.0065,312800001.0
2007-09-26 17:12:00,1.0065,1.0066,1.00635,1.0064,423800000.0
2007-09-26 17:13:00,1.0064,1.0064,1.0063,1.0063,84800000.0
2007-09-26 17:14:00,1.0063,1.0063,1.00605,1.00605,240200000.0
2007-09-26 17:15:00,1.0061,1.0062,1.0059,1.0061,282500004.0
2007-09-26 17:16:00,1.006,1.0061,1.0058,1.0059,241000000.0
2007-09-26 17:17:00,1.0058,1.0058,1.0056,1.0057,155664354.0
2007-09-26 17:18:00,1.0058,1.006,1.00565,1.00585,942000000.0
2007-09-26 17:19:00,1.0059,1.0059,1.00555,1.0056,341200002.0
2007-09-26 17:20:00,1.00565,1.006,1.00555,1.006,500700006.0
2007-09-26 17:21:00,1.00605,1.00615,1.0059,1.0059,356700001.0
2007-09-26 17:22:00,1.0059,1.0062,1.00585,1.00585,392000000.0
2007-09-26 17:23:00,1.00585,1.0059,1.0057,1.00575,568100000.0
2007-09-26 17:24:00,1.00575,1.00585,1.0056,1.0057,942099998.0
2007-09-26 17:25:00,1.0057,1.0058,1.0056,1.0057,439900001.0
2007-09-26 17:26:00,1.00565,1.0059,1.00565,1.0059,158300001.0
2007-09-26 17:27:00,1.0059,1.0059,1.0058,1.0058,73400000.0
2007-09-26 17:28:00,1.0058,1.006,1.00565,1.0057,678099997.0
2007-09-26 17:29:00,1.00565,1.0058,1.00555,1.0056,136200000.0
2007-09-26 17:30:00,1.0056,1.00565,1.0055,1.00565,228200001.0
2007-09-26 17:31:00,1.0056,1.0057,1.0056,1.0056,181700003.0
2007-09-26 17:32:00,1.0056,1.0056,1.00555,1.00555,202400000.0
2007-09-26 17:33:00,1.0055,1.0056,1.0054,1.0055,655000004.0
2007-09-26 17:34:00,1.0055,1.0055,1.0055,1.0055,177600000.0
2007-09-26 17:35:00,1.0056,1.0057,1.0054,1.0056,369099996.0
2007-09-26 17:36:00,1.0056,1.0057,1.0056,1.00565,189500000.0
2007-09-26 17:37:00,1.0056,1.00575,1.0056,1.00565,62900000.0
2007-09-26 17:38:00,1.00565,1.0057,1.0056,1.0056,282299998.0
2007-09-26 17:39:00,1.0057,1.0058,1.00565,1.0057,235200000.0
2007-09-26 17:40:00,1.0057,1.0057,1.00565,1.0057,170000000.0
2007-09-26 17:41:00,1.00565,1.0059,1.00565,1.0058,718000001.0
2007-09-26 17:42:00,1.00575,1.0058,1.00565,1.0057,209999996.0
2007-09-26 17:43:00,1.0057,1.00575,1.00565,1.00575,412600000.0
2007-09-26 17:44:00,1.00575,1.0059,1.00575,1.00585,131700000.0
2007-09-26 17:45:00,1.00585,1.006,1.00585,1.00585,297602385.0
2007-09-26 17:46:00,1.0059,1.006,1.0059,1.0059,335100000.0
2007-09-26 17:47:00,1.0059,1.0059,1.0059,1.0059,57800000.0
2007-09-26 17:48:00,1.0059,1.0059,1.0057,1.00575,483000003.0
2007-09-26 17:49:00,1.0058,1.0058,1.0055,1.0056,535800003.0
2007-09-26 17:50:00,1.0056,1.0057,1.0054,1.0054,164799999.0
2007-09-26 17:51:00,1.0055,1.0055,1.0052,1.0052,809800009.0
2007-09-26 17:52:00,1.0052,1.00525,1.005,1.0052,191000001.0
2007-09-26 17:53:00,1.0052,1.0053,1.0052,1.0053,344800002.0
2007-09-26 17:54:00,1.0053,1.0054,1.0053,1.0053,932600008.0
2007-09-26 17:55:00,1.0053,1.0053,1.0048,1.0049,1290640166.0
2007-09-26 17:56:00,1.0049,1.0051,1.0049,1.00505,512600000.0
2007-09-26 17:57:00,1.0051,1.0051,1.0048,1.0048,354100002.0
2007-09-26 17:58:00,1.0048,1.0049,1.0046,1.0047,722100002.0
2007-09-26 17:59:00,1.0047,1.0048,1.0045,1.0045,1141899999.0
2007-09-26 18:00:00,1.0045,1.0052,1.0045,1.0051,1925300001.0
2007-09-26 18:01:00,1.005,1.0051,1.005,1.0051,516900000.0
2007-09-26 18:02:00,1.0051,1.0053,1.005,1.00525,422699993.0
2007-09-26 18:03:00,1.0052,1.0055,1.0051,1.0054,916680297.0
2007-09-26 18:04:00,1.0055,1.0055,1.0053,1.0054,358400000.0
2007-09-26 18:05:00,1.0054,1.0056,1.00535,1.0056,790900001.0
2007-09-26 18:06:00,1.0055,1.0057,1.0055,1.0057,149500000.0
2007-09-26 18:07:00,1.0057,1.00585,1.0057,1.0058,106400000.0
2007-09-26 18:08:00,1.00585,1.00585,1.0058,1.00585,55600000.0
2007-09-26 18:09:00,1.00585,1.00585,1.0057,1.0057,24800000.0
2007-09-26 18:10:00,1.0057,1.0058,1.0057,1.00575,265199998.0
2007-09-26 18:11:00,1.0058,1.0058,1.0058,1.0058,11500000.0
2007-09-26 18:12:00,1.0058,1.0058,1.0058,1.0058,18200000.0
2007-09-26 18:13:00,1.0058,1.0058,1.0056,1.0056,276000000.0
2007-09-26 18:14:00,1.0056,1.0056,1.0053,1.0054,279100000.0
2007-09-26 18:15:00,1.0054,1.0054,1.0052,1.0053,487800000.0
2007-09-26 18:16:00,1.0053,1.0053,1.005,1.0051,1035000016.0
2007-09-26 18:17:00,1.0051,1.0053,1.0051,1.0052,544500001.0
2007-09-26 18:18:00,1.0052,1.0053,1.005,1.005,278699998.0
2007-09-26 18:19:00,1.0051,1.0053,1.0051,1.0051,591500008.0
2007-09-26 18:20:00,1.0051,1.0051,1.0051,1.0051,41900000.0
2007-09-26 18:21:00,1.0052,1.0052,1.0051,1.0052,191700001.0
2007-09-26 18:22:00,1.0052,1.0053,1.005,1.005,130700000.0
2007-09-26 18:23:00,1.005,1.005,1.0047,1.0047,1234400008.0
2007-09-26 18:24:00,1.0047,1.0048,1.0047,1.0047,489200010.0
2007-09-26 18:25:00,1.0048,1.0049,1.0046,1.0046,546700002.0
2007-09-26 18:26:00,1.0045,1.0048,1.0045,1.0048,442799997.0
2007-09-26 18:27:00,1.0048,1.0048,1.00475,1.0048,17700000.0
2007-09-26 18:28:00,1.0048,1.0049,1.00475,1.0048,97037582.0
2007-09-26 18:29:00,1.0048,1.0048,1.0045,1.00465,1162837573.0
2007-09-26 18:30:00,1.0047,1.0047,1.0044,1.0044,248548001.0
2007-09-26 18:31:00,1.0044,1.0046,1.0044,1.00455,539499998.0
2007-09-26 18:32:00,1.00455,1.0048,1.00455,1.0048,508700000.0
2007-09-26 18:33:00,1.0048,1.0052,1.0048,1.0052,884299996.0
2007-09-26 18:34:00,1.00515,1.0052,1.00515,1.00515,39800000.0
2007-09-26 18:35:00,1.0052,1.0053,1.0052,1.0053,300200000.0
2007-09-26 18:36:00,1.0053,1.0053,1.0052,1.0053,673699992.0
2007-09-26 18:37:00,1.0053,1.0054,1.0053,1.0054,261400001.0
2007-09-26 18:38:00,1.0054,1.0054,1.0052,1.0053,667600006.0
2007-09-26 18:39:00,1.0053,1.0053,1.0052,1.0052,22600000.0
2007-09-26 18:40:00,1.0052,1.0053,1.0052,1.0052,245199998.0
2007-09-26 18:41:00,1.0051,1.0052,1.0051,1.0052,355299996.0
2007-09-26 18:42:00,1.0052,1.0053,1.0052,1.0053,348000000.0
2007-09-26 18:43:00,1.0053,1.0053,1.0053,1.0053,67400000.0
2007-09-26 18:44:00,1.0053,1.0054,1.0051,1.0054,736199998.0
2007-09-26 18:45:00,1.0053,1.0054,1.0052,1.0053,291500001.0
2007-09-26 18:46:00,1.0053,1.0053,1.0053,1.0053,33600000.0
2007-09-26 18:47:00,1.0053,1.0053,1.0052,1.0052,44200000.0
2007-09-26 18:48:00,1.0052,1.0052,1.005,1.005,525800002.0
2007-09-26 18:49:00,1.005,1.005,1.0046,1.00485,762400007.0
2007-09-26 18:50:00,1.00485,1.005,1.0048,1.0049,1109400006.0
2007-09-26 18:51:00,1.005,1.005,1.0048,1.005,748764120.0
2007-09-26 18:52:00,1.0051,1.0051,1.0049,1.0049,224499997.0
2007-09-26 18:53:00,1.0049,1.005,1.00485,1.0049,351799996.0
2007-09-26 18:54:00,1.0049,1.0052,1.0049,1.0052,475064113.0
2007-09-26 18:55:00,1.0052,1.0052,1.005,1.0051,288999998.0
2007-09-26 18:56:00,1.0051,1.0051,1.005,1.0051,114299999.0
2007-09-26 18:57:00,1.0051,1.0051,1.00505,1.0051,234400000.0
2007-09-26 18:58:00,1.0051,1.0052,1.00505,1.00515,188000000.0
2007-09-26 18:59:00,1.00515,1.0053,1.0051,1.00525,379700001.0
2007-09-26 19:00:00,1.0053,1.0053,1.0052,1.0052,24400000.0
2007-09-26 19:01:00,1.0052,1.0052,1.00515,1.0052,5100000.0
2007-09-26 19:02:00,1.0052,1.0052,1.0052,1.0052,3600000.0
2007-09-26 19:03:00,1.0052,1.0054,1.0052,1.0053,102800000.0
2007-09-26 19:04:00,1.0053,1.0053,1.0051,1.0051,174800000.0
2007-09-26 19:05:00,1.0051,1.0052,1.0049,1.00505,291200000.0
2007-09-26 19:06:00,1.005,1.0052,1.0048,1.0048,472199996.0
2007-09-26 19:07:00,1.0048,1.005,1.0048,1.00485,288999998.0
2007-09-26 19:08:00,1.00485,1.0049,1.0048,1.0048,194400000.0
2007-09-26 19:09:00,1.0049,1.0049,1.0046,1.0047,228799998.0
2007-09-26 19:10:00,1.0048,1.0048,1.0047,1.0048,103800000.0
2007-09-26 19:11:00,1.0048,1.0049,1.0047,1.0049,181454990.0
2007-09-26 19:12:00,1.0049,1.0049,1.00465,1.0047,262333122.0
2007-09-26 19:13:00,1.0047,1.0047,1.00455,1.0046,483200002.0
2007-09-26 19:14:00,1.0046,1.0046,1.0045,1.0045,76300000.0
2007-09-26 19:15:00,1.00445,1.0046,1.00445,1.0045,233400000.0
2007-09-26 19:16:00,1.00445,1.0045,1.0033,1.00365,1261600000.0
2007-09-26 19:17:00,1.00365,1.004,1.0036,1.004,934199999.0
2007-09-26 19:18:00,1.004,1.0042,1.004,1.0041,694000008.0
2007-09-26 19:19:00,1.0041,1.0041,1.00375,1.0038,432300000.0
2007-09-26 19:20:00,1.0039,1.0041,1.0039,1.004,221000000.0
2007-09-26 19:21:00,1.004,1.0041,1.004,1.004,80500000.0
2007-09-26 19:22:00,1.0041,1.0041,1.004,1.004,41200000.0
2007-09-26 19:23:00,1.004,1.0042,1.004,1.00405,200100000.0
2007-09-26 19:24:00,1.0041,1.0043,1.00405,1.00405,99599998.0
2007-09-26 19:25:00,1.0041,1.0044,1.0041,1.0043,230450001.0
2007-09-26 19:26:00,1.0043,1.0044,1.0043,1.0043,44600000.0
2007-09-26 19:27:00,1.0043,1.0044,1.00425,1.00425,372000000.0
2007-09-26 19:28:00,1.0043,1.0043,1.004,1.004,360200003.0
2007-09-26 19:29:00,1.004,1.004,1.004,1.004,622799992.0
2007-09-26 19:30:00,1.004,1.0042,1.004,1.0042,303099998.0
2007-09-26 19:31:00,1.0042,1.0042,1.00415,1.0042,188200000.0
2007-09-26 19:32:00,1.0042,1.0042,1.004,1.004,690400005.0
2007-09-26 19:33:00,1.004,1.0042,1.004,1.0042,184899999.0
2007-09-26 19:34:00,1.0042,1.0043,1.00415,1.00425,304099999.0
2007-09-26 19:35:00,1.00425,1.0048,1.0042,1.0048,1185199995.0
2007-09-26 19:36:00,1.0048,1.0048,1.0046,1.0048,273999999.0
2007-09-26 19:37:00,1.0048,1.0049,1.0046,1.0047,322800000.0
2007-09-26 19:38:00,1.0047,1.0047,1.00455,1.00465,773700000.0
2007-09-26 19:39:00,1.00465,1.0049,1.00465,1.00485,58300000.0
2007-09-26 19:40:00,1.00485,1.00485,1.0046,1.0046,274600000.0
2007-09-26 19:41:00,1.0046,1.0046,1.0045,1.0046,61600000.0
2007-09-26 19:42:00,1.0046,1.00505,1.0046,1.00505,103000000.0
2007-09-26 19:43:00,1.00505,1.0055,1.005,1.00515,752200003.0
2007-09-26 19:44:00,1.0052,1.0052,1.0049,1.0049,614900000.0
2007-09-26 19:45:00,1.0049,1.0054,1.00485,1.0052,1372900005.0
2007-09-26 19:46:00,1.0052,1.0054,1.0052,1.0054,524799999.0
2007-09-26 19:47:00,1.0054,1.0056,1.0054,1.0055,705568100.0
2007-09-26 19:48:00,1.0055,1.0056,1.00515,1.0056,171268144.0
2007-09-26 19:49:00,1.0056,1.0056,1.0053,1.0053,323200002.0
2007-09-26 19:50:00,1.0053,1.0054,1.0053,1.0054,70099998.0
2007-09-26 19:51:00,1.0054,1.0054,1.00525,1.0053,80700000.0
2007-09-26 19:52:00,1.0053,1.0055,1.0053,1.0054,330700000.0
2007-09-26 19:53:00,1.00535,1.0055,1.00535,1.0055,497100001.0
2007-09-26 19:54:00,1.0054,1.0056,1.00525,1.0053,844599996.0
2007-09-26 19:55:00,1.0053,1.0054,1.0053,1.0054,180299999.0
2007-09-26 19:56:00,1.00535,1.0055,1.00535,1.0055,139000000.0
2007-09-26 19:57:00,1.0054,1.0056,1.00535,1.0056,203599997.0
2007-09-26 19:58:00,1.0056,1.006,1.0056,1.0059,115600000.0
2007-09-26 19:59:00,1.00585,1.0059,1.0057,1.00585,1330000000.0
2007-09-26 20:00:00,1.00585,1.006,1.00575,1.0059,1005599996.0
2007-09-26 20:01:00,1.0059,1.00595,1.0058,1.00595,640800009.0
2007-09-26 20:02:00,1.00595,1.0061,1.00595,1.0061,1224099999.0
2007-09-26 20:03:00,1.0061,1.0061,1.00585,1.0059,455899995.0
2007-09-26 20:04:00,1.0059,1.0063,1.0058,1.00625,712000002.0
2007-09-26 20:05:00,1.00625,1.0063,1.0062,1.0062,661799998.0
2007-09-26 20:06:00,1.0062,1.0062,1.00605,1.0061,179299997.0
2007-09-26 20:07:00,1.0061,1.0061,1.0059,1.0059,557800000.0
2007-09-26 20:08:00,1.0059,1.0064,1.00585,1.0064,397200000.0
2007-09-26 20:09:00,1.0064,1.0064,1.00635,1.0064,106600000.0
2007-09-26 20:10:00,1.0064,1.0066,1.0064,1.0064,495899999.0
2007-09-26 20:11:00,1.0064,1.0064,1.0064,1.0064,126800000.0
2007-09-26 20:12:00,1.0064,1.0064,1.00635,1.0064,197100000.0
2007-09-26 20:13:00,1.0064,1.0064,1.0063,1.0064,156999999.0
2007-09-26 20:14:00,1.0064,1.0065,1.00635,1.0064,263499998.0
2007-09-26 20:15:00,1.0064,1.0064,1.00635,1.0064,32700000.0
2007-09-26 20:16:00,1.0064,1.0064,1.0062,1.0063,116700001.0
2007-09-26 20:17:00,1.0063,1.0063,1.00605,1.00605,246800001.0
2007-09-26 20:18:00,1.0062,1.0062,1.006,1.0061,179900000.0
2007-09-26 20:19:00,1.0061,1.0062,1.006,1.006,115500000.0
2007-09-26 20:20:00,1.006,1.006,1.00575,1.006,374600002.0
2007-09-26 20:21:00,1.006,1.006,1.00575,1.0059,368600002.0
2007-09-26 20:22:00,1.0059,1.006,1.0058,1.0059,103200000.0
2007-09-26 20:23:00,1.0058,1.0059,1.0057,1.0057,200699999.0
2007-09-26 20:24:00,1.0057,1.0057,1.0054,1.0054,455400000.0
2007-09-26 20:25:00,1.0054,1.0055,1.0053,1.0053,198600001.0
2007-09-26 20:26:00,1.0053,1.0054,1.0052,1.0053,258699999.0
2007-09-26 20:27:00,1.0052,1.0053,1.0052,1.0053,89100000.0
2007-09-26 20:28:00,1.0053,1.0053,1.00525,1.0053,51100000.0
2007-09-26 20:29:00,1.00525,1.0053,1.00525,1.0053,123000000.0
2007-09-26 20:30:00,1.00525,1.0053,1.00525,1.0053,128400000.0
2007-09-26 20:31:00,1.0053,1.0054,1.00515,1.00525,153000000.0
2007-09-26 20:32:00,1.0053,1.0053,1.0053,1.0053,16500000.0
2007-09-26 20:33:00,1.0053,1.0053,1.00515,1.0052,60400000.0
2007-09-26 20:34:00,1.0052,1.0053,1.00515,1.0053,66700000.0
2007-09-26 20:35:00,1.0053,1.0054,1.00525,1.0053,105100000.0
2007-09-26 20:36:00,1.0054,1.0057,1.0054,1.0056,227200000.0
2007-09-26 20:37:00,1.0056,1.0056,1.0055,1.00555,159600002.0
2007-09-26 20:38:00,1.0056,1.0056,1.00555,1.00555,133500000.0
2007-09-26 20:39:00,1.0056,1.0056,1.0055,1.0056,81000000.0
2007-09-26 20:40:00,1.0056,1.0056,1.00545,1.0055,44900000.0
2007-09-26 20:41:00,1.0055,1.0055,1.00545,1.0055,120900000.0
2007-09-26 20:42:00,1.0055,1.00555,1.00545,1.00545,327400000.0
2007-09-26 20:43:00,1.00545,1.00545,1.0052,1.0053,62199999.0
2007-09-26 20:44:00,1.0053,1.0053,1.0052,1.0052,46600000.0
2007-09-26 20:45:00,1.0053,1.0056,1.0053,1.0056,233899040.0
2007-09-26 20:46:00,1.0056,1.0057,1.0056,1.00565,42300000.0
2007-09-26 20:47:00,1.00565,1.0057,1.00565,1.00565,14100000.0
2007-09-26 20:48:00,1.0057,1.0057,1.0054,1.0055,357500000.0
2007-09-26 20:49:00,1.0055,1.0056,1.0054,1.0056,217700001.0
2007-09-26 20:50:00,1.0056,1.0057,1.00545,1.0057,106600000.0
2007-09-26 20:51:00,1.0057,1.0058,1.0056,1.0057,88600000.0
2007-09-26 20:52:00,1.0057,1.00575,1.0057,1.00575,72400000.0
2007-09-26 20:53:00,1.00575,1.0058,1.00575,1.0058,135300000.0
2007-09-26 20:54:00,1.0058,1.0058,1.0058,1.0058,123000000.0
2007-09-26 20:55:00,1.0058,1.0058,1.0058,1.0058,122800000.0
2007-09-26 20:56:00,1.0058,1.0058,1.0057,1.0057,191097412.0
2007-09-26 20:57:00,1.0057,1.0058,1.0057,1.0057,251299999.0
2007-09-26 20:58:00,1.0057,1.0057,1.00545,1.0055,423631599.0
2007-09-26 20:59:00,1.0055,1.0056,1.0053,1.0055,893699998.0
2007-09-26 21:00:00,1.0054,1.0056,1.0054,1.0055,521699994.0
2007-09-26 21:01:00,1.0055,1.00555,1.00545,1.0055,42000000.0
2007-09-26 21:02:00,1.0055,1.0055,1.0053,1.00545,242999995.0
2007-09-26 21:03:00,1.0054,1.0055,1.0054,1.0055,43500000.0
2007-09-26 21:04:00,1.00545,1.00545,1.0054,1.00545,3400000.0
2007-09-26 21:05:00,1.00535,1.0055,1.00535,1.0054,118200000.0
2007-09-26 21:06:00,1.0055,1.0055,1.00535,1.0055,134900000.0
2007-09-26 21:07:00,1.0055,1.0056,1.0054,1.00545,108600002.0
2007-09-26 21:08:00,1.00545,1.0055,1.00545,1.0055,6700000.0
2007-09-26 21:09:00,1.0055,1.0055,1.0053,1.0053,66500000.0
2007-09-26 21:10:00,1.0053,1.0053,1.0052,1.0052,41900000.0
2007-09-26 21:11:00,1.0052,1.0053,1.005,1.005,390400000.0
2007-09-26 21:12:00,1.005,1.005,1.0047,1.005,690199999.0
2007-09-26 21:13:00,1.005,1.0053,1.005,1.0053,624299995.0
2007-09-26 21:14:00,1.0053,1.0053,1.00515,1.0052,164000000.0
2007-09-26 21:15:00,1.0052,1.0052,1.00485,1.00485,1363900011.0
2007-09-26 21:16:00,1.0049,1.0052,1.00485,1.00505,440699999.0
2007-09-26 21:17:00,1.00505,1.00505,1.00475,1.0049,362500002.0
2007-09-26 21:18:00,1.0049,1.005,1.0049,1.005,176700001.0
2007-09-26 21:19:00,1.005,1.005,1.0046,1.0047,474800001.0
2007-09-26 21:20:00,1.0047,1.0048,1.0045,1.0046,549999986.0
2007-09-26 21:21:00,1.0046,1.0046,1.0044,1.0045,284799998.0
2007-09-26 21:22:00,1.0045,1.0045,1.004,1.0041,800549995.0
2007-09-26 21:23:00,1.0042,1.0044,1.00415,1.0042,174000000.0
2007-09-26 21:24:00,1.0042,1.0042,1.0042,1.0042,169600000.0
2007-09-26 21:25:00,1.0042,1.0043,1.0042,1.0043,116700000.0
2007-09-26 21:26:00,1.0043,1.0043,1.004,1.004,395600000.0
2007-09-26 21:27:00,1.004,1.004,1.00385,1.0039,225693861.0
2007-09-26 21:28:00,1.0039,1.0042,1.0039,1.0042,472375452.0
2007-09-26 21:29:00,1.0042,1.0042,1.0041,1.0041,40600000.0
2007-09-26 21:30:00,1.0041,1.0041,1.0041,1.0041,19200000.0
2007-09-26 21:31:00,1.0041,1.0042,1.0041,1.0042,5600000.0
2007-09-26 21:32:00,1.0042,1.0042,1.0041,1.0041,6400000.0
2007-09-26 21:33:00,1.0041,1.0041,1.004,1.004,133599999.0
2007-09-26 21:34:00,1.004,1.0041,1.0039,1.004,93300000.0
2007-09-26 21:35:00,1.004,1.0041,1.004,1.004,205200002.0
2007-09-26 21:36:00,1.004,1.004,1.0039,1.0039,225999999.0
2007-09-26 21:37:00,1.0039,1.0039,1.0037,1.0038,362699999.0
2007-09-26 21:38:00,1.0038,1.0039,1.0038,1.0039,248200001.0
2007-09-26 21:39:00,1.0039,1.0039,1.0039,1.0039,6400000.0
2007-09-26 21:40:00,1.0039,1.004,1.0038,1.0038,95200000.0
2007-09-26 21:41:00,1.0038,1.0038,1.0037,1.0037,90400000.0
2007-09-26 21:42:00,1.0037,1.0038,1.0037,1.0037,132000000.0
2007-09-26 21:43:00,1.0037,1.0037,1.0037,1.0037,13600000.0
2007-09-26 21:44:00,1.0037,1.0038,1.0035,1.0037,305999998.0
2007-09-26 21:45:00,1.0037,1.00375,1.0037,1.00375,270500001.0
2007-09-26 21:46:00,1.00375,1.0038,1.0037,1.0038,163800000.0
2007-09-26 21:47:00,1.0038,1.0038,1.0038,1.0038,21600000.0
2007-09-26 21:48:00,1.0038,1.0039,1.0038,1.0038,165600000.0
2007-09-26 21:49:00,1.0038,1.0038,1.0038,1.0038,14400000.0
2007-09-26 21:50:00,1.0038,1.0039,1.0038,1.0038,166100000.0
2007-09-26 21:51:00,1.0038,1.0038,1.0038,1.0038,5600000.0
2007-09-26 21:52:00,1.0038,1.0039,1.00375,1.0039,29500000.0
2007-09-26 21:53:00,1.0038,1.0039,1.00375,1.0039,68716544.0
2007-09-26 21:54:00,1.0038,1.0039,1.0038,1.00385,77600000.0
2007-09-26 21:55:00,1.00385,1.00415,1.00385,1.00415,265000000.0
2007-09-26 21:56:00,1.00415,1.0045,1.0041,1.00445,721700005.0
2007-09-26 21:57:00,1.00445,1.00455,1.0044,1.0044,476700000.0
2007-09-26 21:58:00,1.0044,1.0044,1.00415,1.00415,144300000.0
2007-09-26 21:59:00,1.00415,1.00415,1.0038,1.0039,697600003.0
2007-09-26 22:00:00,1.0039,1.0041,1.0038,1.00405,512400002.0
2007-09-26 22:01:00,1.00405,1.0041,1.004,1.004,226800002.0
2007-09-26 22:02:00,1.004,1.0041,1.0039,1.00395,264099999.0
2007-09-26 22:03:00,1.004,1.0042,1.004,1.004,180999999.0
2007-09-26 22:04:00,1.0041,1.0041,1.0039,1.00395,301800000.0
2007-09-26 22:05:00,1.00395,1.0041,1.00395,1.004,95200000.0
2007-09-26 22:06:00,1.004,1.0041,1.0039,1.004,269499997.0
2007-09-26 22:07:00,1.004,1.0041,1.004,1.0041,273500000.0
2007-09-26 22:08:00,1.0041,1.0041,1.00405,1.0041,36700000.0
2007-09-26 22:09:00,1.0041,1.0041,1.00395,1.004,249500000.0
2007-09-26 22:10:00,1.004,1.004,1.004,1.004,86800000.0
2007-09-26 22:11:00,1.004,1.0041,1.00395,1.004,209751354.0
2007-09-26 22:12:00,1.0041,1.0042,1.0039,1.0039,520902719.0
2007-09-26 22:13:00,1.0039,1.0044,1.0039,1.004,430027033.0
2007-09-26 22:14:00,1.004,1.004,1.004,1.004,24800000.0
2007-09-26 22:15:00,1.004,1.004,1.0039,1.0039,58899999.0
2007-09-26 22:16:00,1.004,1.004,1.0038,1.0038,238017191.0
2007-09-26 22:17:00,1.00375,1.0041,1.00375,1.0041,132800000.0
2007-09-26 22:18:00,1.0041,1.0041,1.0041,1.0041,15200000.0
2007-09-26 22:19:00,1.0041,1.0042,1.004,1.00415,73300000.0
2007-09-26 22:20:00,1.0042,1.0042,1.004,1.0041,122800000.0
2007-09-26 22:21:00,1.0041,1.0041,1.0041,1.0041,4800000.0
2007-09-26 22:22:00,1.0041,1.0042,1.0041,1.0041,202900001.0
2007-09-26 22:23:00,1.0041,1.0042,1.0041,1.0042,50700000.0
2007-09-26 22:24:00,1.0042,1.0042,1.0039,1.0042,122499997.0
2007-09-26 22:25:00,1.0042,1.0042,1.004,1.0041,233200004.0
2007-09-26 22:26:00,1.004,1.0041,1.0039,1.0041,182200000.0
2007-09-26 22:27:00,1.0041,1.0041,1.0037,1.00375,261699999.0
2007-09-26 22:28:00,1.0038,1.0039,1.0038,1.0038,25100000.0
2007-09-26 22:29:00,1.0038,1.0038,1.0038,1.0038,232899998.0
2007-09-26 22:30:00,1.0038,1.0038,1.0038,1.0038,13000000.0
2007-09-26 22:31:00,1.0038,1.0038,1.0036,1.0036,270900000.0
2007-09-26 22:32:00,1.0036,1.004,1.0036,1.0038,643099998.0
2007-09-26 22:33:00,1.0038,1.0039,1.0036,1.0037,348799999.0
2007-09-26 22:34:00,1.0035,1.0039,1.0035,1.0037,677900008.0
2007-09-26 22:35:00,1.0037,1.0038,1.0036,1.0038,99599999.0
2007-09-26 22:36:00,1.0038,1.0038,1.0037,1.0037,16000000.0
2007-09-26 22:37:00,1.0037,1.0038,1.0036,1.0037,103000001.0
2007-09-26 22:38:00,1.0037,1.0039,1.0036,1.0036,449799996.0
2007-09-26 22:39:00,1.0036,1.0039,1.0036,1.0039,130199998.0
2007-09-26 22:40:00,1.0039,1.0039,1.0035,1.0036,129699999.0
2007-09-26 22:41:00,1.0036,1.0036,1.0035,1.0035,69600001.0
2007-09-26 22:42:00,1.0036,1.0036,1.00345,1.00345,105700000.0
2007-09-26 22:43:00,1.0035,1.0035,1.0034,1.0035,81500000.0
2007-09-26 22:44:00,1.0035,1.0035,1.0033,1.0035,142200000.0
2007-09-26 22:45:00,1.0034,1.0035,1.0033,1.0034,85200000.0
2007-09-26 22:46:00,1.0034,1.0035,1.0033,1.0035,113699999.0
2007-09-26 22:47:00,1.0035,1.0035,1.0032,1.0032,117900000.0
2007-09-26 22:48:00,1.00325,1.0036,1.00325,1.0034,408299994.0
2007-09-26 22:49:00,1.0034,1.0036,1.0034,1.0035,210400000.0
2007-09-26 22:50:00,1.0035,1.0035,1.0035,1.0035,3200000.0
2007-09-26 22:51:00,1.0035,1.0036,1.0035,1.0036,21600000.0
2007-09-26 22:52:00,1.0036,1.0037,1.0036,1.0037,43800000.0
2007-09-26 22:53:00,1.0037,1.0037,1.0037,1.0037,26200000.0
2007-09-26 22:54:00,1.0037,1.0038,1.0037,1.0037,125799999.0
2007-09-26 22:55:00,1.0037,1.0039,1.0037,1.0038,75000000.0
2007-09-26 22:56:00,1.0038,1.0039,1.0038,1.0038,225600001.0
2007-09-26 22:57:00,1.0038,1.0039,1.0036,1.0036,227700001.0
2007-09-26 22:58:00,1.0037,1.0037,1.0036,1.0037,74400000.0
2007-09-26 22:59:00,1.0037,1.0037,1.0037,1.0037,46400000.0
2007-09-26 23:00:00,1.0037,1.0037,1.0035,1.0036,61200000.0
2007-09-26 23:01:00,1.0036,1.0036,1.0036,1.0036,28800000.0
2007-09-26 23:02:00,1.0036,1.0037,1.0034,1.0037,46100000.0
2007-09-26 23:03:00,1.0037,1.0037,1.0037,1.0037,1600000.0
2007-09-26 23:04:00,1.0037,1.0037,1.0037,1.0037,26400000.0
2007-09-26 23:05:00,1.0037,1.0039,1.0037,1.0038,73600000.0
2007-09-26 23:06:00,1.0038,1.0039,1.0038,1.0039,8800000.0
2007-09-26 23:07:00,1.0039,1.0041,1.0039,1.0039,44800000.0
2007-09-26 23:08:00,1.0039,1.004,1.0033,1.0035,430400003.0
2007-09-26 23:09:00,1.0037,1.004,1.0035,1.0038,90200001.0
2007-09-26 23:10:00,1.0038,1.0038,1.0034,1.0034,242399995.0
2007-09-26 23:11:00,1.0034,1.0036,1.0034,1.0035,76600000.0
2007-09-26 23:12:00,1.00332,1.00349,1.00332,1.00344,138200000.0
2007-09-26 23:13:00,1.0035,1.0037,1.0035,1.0037,118799996.0
2007-09-26 23:14:00,1.00332,1.00341,1.00332,1.0034,55099998.0
2007-09-26 23:15:00,1.00348,1.00348,1.00348,1.00348,24299999.0
2007-09-26 23:16:00,1.0037,1.0037,1.0037,1.0037,16000000.0
2007-09-26 23:17:00,1.0036,1.0036,1.0036,1.0036,22400000.0
2007-09-26 23:18:00,1.0036,1.0037,1.0035,1.0037,47099998.0
2007-09-26 23:19:00,1.0036,1.0042,1.0036,1.0042,76300000.0
2007-09-26 23:20:00,1.0041,1.0041,1.0038,1.0041,298600002.0
2007-09-26 23:21:00,1.0041,1.0045,1.0038,1.0044,367499998.0
2007-09-26 23:22:00,1.0045,1.0045,1.0039,1.0045,210100001.0
2007-09-26 23:23:00,1.0045,1.0047,1.0043,1.0045,190900000.0
2007-09-26 23:24:00,1.0047,1.0048,1.0045,1.0047,64500000.0
2007-09-26 23:25:00,1.00434,1.00445,1.00419,1.00419,54000000.0
2007-09-26 23:26:00,1.0045,1.0052,1.0044,1.0048,162200000.0
2007-09-26 23:27:00,1.0048,1.0048,1.0044,1.00465,75199999.0
2007-09-26 23:28:00,1.0046,1.0047,1.0041,1.0047,48200000.0
2007-09-26 23:29:00,1.0047,1.0047,1.0047,1.0047,11200000.0
2007-09-26 23:30:00,1.0047,1.0047,1.0041,1.0044,42900000.0
2007-09-26 23:31:00,1.0044,1.0044,1.0041,1.0044,128200000.0
2007-09-26 23:32:00,1.0042,1.0048,1.0042,1.0048,134399999.0
2007-09-26 23:33:00,1.0048,1.0057,1.0048,1.0056,137800000.0
2007-09-26 23:34:00,1.0054,1.0055,1.0047,1.0055,184600000.0
2007-09-26 23:35:00,1.0055,1.0055,1.0053,1.0053,230500000.0
2007-09-26 23:36:00,1.0053,1.0058,1.0049,1.0049,216700000.0
2007-09-26 23:37:00,1.0049,1.0056,1.0047,1.0055,325400001.0
2007-09-26 23:38:00,1.0056,1.0056,1.0045,1.0051,120800000.0
2007-09-26 23:39:00,1.005,1.005,1.0048,1.0048,62900000.0
2007-09-26 23:40:00,1.0048,1.0048,1.0042,1.0045,38800000.0
2007-09-26 23:41:00,1.00445,1.00445,1.0041,1.0042,66900001.0
2007-09-26 23:42:00,1.0043,1.0045,1.0043,1.0045,42000000.0
2007-09-26 23:43:00,1.0045,1.0045,1.0045,1.0045,19200000.0
2007-09-26 23:44:00,1.0045,1.0045,1.0045,1.0045,8000000.0
2007-09-26 23:45:00,1.0045,1.0045,1.0042,1.0044,100400000.0
2007-09-26 23:46:00,1.0044,1.0045,1.0043,1.0045,55000000.0
2007-09-26 23:47:00,1.0045,1.0047,1.0043,1.0047,150300000.0
2007-09-26 23:48:00,1.0047,1.0047,1.0047,1.0047,12000000.0
2007-09-26 23:49:00,1.00449,1.00455,1.00434,1.00453,13500000.0
2007-09-26 23:50:00,1.0045,1.00453,1.0044,1.00452,20100000.0
2007-09-26 23:51:00,1.00435,1.00435,1.00435,1.00435,2900000.0
2007-09-26 23:52:00,1.0044,1.0044,1.00435,1.00435,8500000.0
2007-09-26 23:53:00,1.00435,1.00435,1.00435,1.00435,500000.0
2007-09-26 23:54:00,1.0044,1.0045,1.0044,1.0045,80500000.0
2007-09-26 23:55:00,1.00448,1.00448,1.00437,1.00437,23300000.0
2007-09-26 23:56:00,1.0045,1.0045,1.0045,1.0045,2800000.0
2007-09-26 23:57:00,1.0046,1.0046,1.0037,1.0038,32800000.0
2007-09-26 23:58:00,1.0038,1.0043,1.0038,1.0043,19900000.0
2007-09-26 23:59:00,1.0042,1.0043,1.004,1.0043,79000000.0
2007-09-27 00:00:00,1.0044,1.0044,1.0044,1.0044,33800000.0
2007-09-27 00:01:00,1.0044,1.0045,1.0042,1.0043,257199999.0
2007-09-27 00:02:00,1.0042,1.0045,1.0042,1.0043,122900002.0
2007-09-27 00:03:00,1.0043,1.0043,1.0043,1.0043,16000000.0
2007-09-27 00:04:00,1.0043,1.0044,1.00425,1.00425,18400000.0
2007-09-27 00:05:00,1.0044,1.0044,1.0044,1.0044,20000000.0
2007-09-27 00:06:00,1.00396,1.00418,1.00396,1.00404,70000000.0
2007-09-27 00:07:00,1.004,1.00413,1.004,1.00409,28000000.0
2007-09-27 00:08:00,1.00405,1.00417,1.00405,1.00417,16200000.0
2007-09-27 00:09:00,1.00407,1.00413,1.00407,1.00413,4100000.0
2007-09-27 00:10:00,1.0044,1.0044,1.0044,1.0044,4000000.0
2007-09-27 00:11:00,1.0044,1.0044,1.0043,1.0043,12800000.0
2007-09-27 00:12:00,1.0043,1.0043,1.0042,1.0043,75200000.0
2007-09-27 00:13:00,1.0043,1.0043,1.0043,1.0043,20000000.0
2007-09-27 00:14:00,1.0043,1.0044,1.0042,1.0042,199400000.0
2007-09-27 00:15:00,1.0042,1.0045,1.00415,1.0044,221000001.0
2007-09-27 00:16:00,1.0044,1.0044,1.0044,1.0044,13600000.0
2007-09-27 00:17:00,1.0041,1.00416,1.0041,1.00413,89300000.0
2007-09-27 00:18:00,1.00413,1.0042,1.00402,1.0042,283400001.0
2007-09-27 00:19:00,1.004,1.00421,1.00392,1.00395,277800000.0
2007-09-27 00:20:00,1.00394,1.00416,1.00394,1.00415,60800000.0
2007-09-27 00:21:00,1.00394,1.00417,1.00394,1.00417,125800000.0
2007-09-27 00:22:00,1.0044,1.0044,1.0044,1.0044,13600000.0
2007-09-27 00:23:00,1.00411,1.00418,1.00411,1.00416,10850000.0
2007-09-27 00:24:00,1.00415,1.00415,1.00395,1.00402,15850000.0
2007-09-27 00:25:00,1.0044,1.0044,1.0044,1.0044,8800000.0
2007-09-27 00:26:00,1.0044,1.0044,1.0044,1.0044,26400000.0
2007-09-27 00:27:00,1.0044,1.0044,1.0044,1.0044,86100000.0
2007-09-27 00:28:00,1.0044,1.0045,1.004,1.00405,327200000.0
2007-09-27 00:29:00,1.00386,1.00386,1.00371,1.00383,107200000.0
2007-09-27 00:30:00,1.00405,1.0041,1.00405,1.0041,24000000.0
2007-09-27 00:31:00,1.0041,1.0041,1.0041,1.0041,29800000.0
2007-09-27 00:32:00,1.0035,1.00389,1.00347,1.0038,268099999.0
2007-09-27 00:33:00,1.00379,1.00392,1.00379,1.00392,25000000.0
2007-09-27 00:34:00,1.00398,1.00398,1.0039,1.00395,47599999.0
2007-09-27 00:35:00,1.0041,1.0041,1.00405,1.00405,40800000.0
2007-09-27 00:36:00,1.0042,1.0042,1.0042,1.0042,12800000.0
2007-09-27 00:37:00,1.00387,1.00398,1.00374,1.00374,175600000.0
2007-09-27 00:38:00,1.0042,1.0043,1.0041,1.0043,163900000.0
2007-09-27 00:39:00,1.0043,1.0043,1.0041,1.0041,61600000.0
2007-09-27 00:40:00,1.00398,1.00414,1.00384,1.00405,356999998.0
2007-09-27 00:41:00,1.0041,1.0041,1.00405,1.00405,144799999.0
2007-09-27 00:42:00,1.00402,1.00407,1.00395,1.00397,83900000.0
2007-09-27 00:43:00,1.0041,1.0041,1.0041,1.0041,39200000.0
2007-09-27 00:44:00,1.00382,1.00391,1.00365,1.00382,131600000.0
2007-09-27 00:45:00,1.00389,1.00411,1.00389,1.00407,162200000.0
2007-09-27 00:46:00,1.004,1.00401,1.00387,1.0039,282700000.0
2007-09-27 00:47:00,1.0041,1.0041,1.0032,1.0035,342800002.0
2007-09-27 00:48:00,1.0035,1.0037,1.00345,1.00365,459499992.0
2007-09-27 00:49:00,1.0037,1.0039,1.0037,1.0039,98600000.0
2007-09-27 00:50:00,1.0039,1.0039,1.0039,1.0039,87600000.0
2007-09-27 00:51:00,1.0039,1.0039,1.0038,1.0038,50799999.0
2007-09-27 00:52:00,1.0038,1.0038,1.00375,1.0038,124500000.0
2007-09-27 00:53:00,1.00375,1.00385,1.00375,1.0038,109300000.0
2007-09-27 00:54:00,1.0038,1.0038,1.0038,1.0038,71800000.0
2007-09-27 00:55:00,1.0039,1.0039,1.0038,1.0039,101199999.0
2007-09-27 00:56:00,1.00368,1.00376,1.00357,1.00376,133100000.0
2007-09-27 00:57:00,1.0039,1.0039,1.0039,1.0039,5600000.0
2007-09-27 00:58:00,1.00445,1.00445,1.0044,1.0044,14800000.0
2007-09-27 00:59:00,1.00445,1.00445,1.0041,1.0043,190900001.0
2007-09-27 01:00:00,1.0043,1.0043,1.0043,1.0043,26800000.0
2007-09-27 01:01:00,1.0043,1.0043,1.00425,1.00425,56400000.0
2007-09-27 01:02:00,1.00425,1.0043,1.00425,1.0043,19400000.0
2007-09-27 01:03:00,1.0043,1.0043,1.0043,1.0043,17800000.0
2007-09-27 01:04:00,1.0043,1.0043,1.0043,1.0043,8800000.0
2007-09-27 01:05:00,1.0043,1.0043,1.0043,1.0043,26800000.0
2007-09-27 01:06:00,1.0043,1.0043,1.0043,1.0043,61200000.0
2007-09-27 01:07:00,1.0044,1.0044,1.0044,1.0044,300000.0
2007-09-27 01:08:00,1.0044,1.0044,1.0043,1.0043,87100001.0
2007-09-27 01:09:00,1.00418,1.00418,1.00408,1.00418,78200000.0
2007-09-27 01:10:00,1.0043,1.0043,1.0043,1.0043,9000000.0
2007-09-27 01:11:00,1.00418,1.00418,1.00408,1.00418,77400000.0
2007-09-27 01:12:00,1.0044,1.0044,1.0044,1.0044,200000.0
2007-09-27 01:13:00,1.00405,1.00411,1.00393,1.00411,17700000.0
2007-09-27 01:14:00,1.0043,1.0043,1.0043,1.0043,22600000.0
2007-09-27 01:15:00,1.0043,1.0043,1.0043,1.0043,9100000.0
2007-09-27 01:16:00,1.0043,1.0043,1.00425,1.00425,76100001.0
2007-09-27 01:17:00,1.0043,1.0043,1.0043,1.0043,16900000.0
2007-09-27 01:18:00,1.0043,1.0043,1.00425,1.00425,110500001.0
2007-09-27 01:19:00,1.0043,1.0044,1.0043,1.0044,86500000.0
2007-09-27 01:20:00,1.0044,1.0044,1.0044,1.0044,51200000.0
2007-09-27 01:21:00,1.0045,1.0046,1.0045,1.0046,7200000.0
2007-09-27 01:22:00,1.00399,1.00422,1.00399,1.00422,127600000.0
2007-09-27 01:23:00,1.0046,1.0047,1.0046,1.00465,188000000.0
2007-09-27 01:24:00,1.0047,1.0048,1.0047,1.0048,120800000.0
2007-09-27 01:25:00,1.0048,1.0048,1.0048,1.0048,5000000.0
2007-09-27 01:26:00,1.0048,1.0048,1.0048,1.0048,4800000.0
2007-09-27 01:27:00,1.0048,1.0048,1.0048,1.0048,9800000.0
2007-09-27 01:28:00,1.0048,1.0048,1.0048,1.0048,5000000.0
2007-09-27 01:29:00,1.0048,1.0048,1.0048,1.0048,4800000.0
2007-09-27 01:30:00,1.0048,1.0048,1.0048,1.0048,10000000.0
2007-09-27 01:31:00,1.0048,1.0049,1.0048,1.0049,23300000.0
2007-09-27 01:32:00,1.0048,1.0049,1.0048,1.0049,121200000.0
2007-09-27 01:33:00,1.0049,1.0049,1.0049,1.0049,96000000.0
2007-09-27 01:34:00,1.0049,1.0049,1.0049,1.0049,13400000.0
2007-09-27 01:35:00,1.0049,1.0049,1.0049,1.0049,8200000.0
2007-09-27 01:36:00,1.0049,1.0052,1.0048,1.005,111700000.0
2007-09-27 01:37:00,1.005,1.0051,1.005,1.0051,38400000.0
2007-09-27 01:38:00,1.0051,1.0051,1.0051,1.0051,4000000.0
2007-09-27 01:39:00,1.0051,1.0051,1.0051,1.0051,20000000.0
2007-09-27 01:40:00,1.0051,1.0051,1.0051,1.0051,4000000.0
2007-09-27 01:41:00,1.0051,1.0051,1.0051,1.0051,8000000.0
2007-09-27 01:42:00,1.0051,1.0052,1.0051,1.0052,29600000.0
2007-09-27 01:43:00,1.0052,1.0052,1.0052,1.0052,5400000.0
2007-09-27 01:44:00,1.00494,1.00494,1.00476,1.00476,89200000.0
2007-09-27 01:45:00,1.0052,1.0052,1.0052,1.0052,8000000.0
2007-09-27 01:46:00,1.00483,1.00497,1.00481,1.00483,124500002.0
2007-09-27 01:47:00,1.0052,1.0052,1.0051,1.0051,52000000.0
2007-09-27 01:48:00,1.0051,1.0051,1.0051,1.0051,26400000.0
2007-09-27 01:49:00,1.0051,1.0051,1.00505,1.0051,41000000.0
2007-09-27 01:50:00,1.0051,1.0051,1.0051,1.0051,57400000.0
2007-09-27 01:51:00,1.0051,1.0051,1.0051,1.0051,16400000.0
2007-09-27 01:52:00,1.00505,1.0051,1.00505,1.00505,40600000.0
2007-09-27 01:53:00,1.0051,1.0051,1.00505,1.00505,36000000.0
2007-09-27 01:54:00,1.0051,1.0052,1.0051,1.0052,23600000.0
2007-09-27 01:55:00,1.0052,1.0052,1.0052,1.0052,11200000.0
2007-09-27 01:56:00,1.0052,1.0052,1.0052,1.0052,11200000.0
2007-09-27 01:57:00,1.00487,1.00487,1.00477,1.00477,300000.0
2007-09-27 01:58:00,1.0051,1.0051,1.0051,1.0051,8800000.0
2007-09-27 01:59:00,1.0051,1.0051,1.0049,1.0049,48800000.0
2007-09-27 02:00:00,1.005,1.005,1.005,1.005,8800000.0
2007-09-27 02:01:00,1.00495,1.005,1.0049,1.0049,34400000.0
2007-09-27 02:02:00,1.00465,1.0047,1.00462,1.00462,23250000.0
2007-09-27 02:03:00,1.0049,1.0049,1.0049,1.0049,19200000.0
2007-09-27 02:04:00,1.00495,1.005,1.0049,1.0049,11200000.0
2007-09-27 02:05:00,1.00495,1.005,1.0049,1.0049,12000000.0
2007-09-27 02:06:00,1.0049,1.0049,1.0047,1.0048,59900001.0
2007-09-27 02:07:00,1.0048,1.0048,1.0048,1.0048,12000000.0
2007-09-27 02:08:00,1.0049,1.005,1.0049,1.005,44800000.0
2007-09-27 02:09:00,1.005,1.005,1.00495,1.005,415800001.0
2007-09-27 02:10:00,1.00483,1.00495,1.00458,1.00495,109500000.0
2007-09-27 02:11:00,1.005,1.005,1.00495,1.00495,111499999.0
2007-09-27 02:12:00,1.005,1.005,1.005,1.005,62999999.0
2007-09-27 02:13:00,1.005,1.005,1.005,1.005,16400000.0
2007-09-27 02:14:00,1.00505,1.0051,1.00505,1.0051,19200000.0
2007-09-27 02:15:00,1.0048,1.00501,1.00472,1.00472,49300000.0
2007-09-27 02:16:00,1.00454,1.00467,1.00454,1.00467,11500000.0
2007-09-27 02:17:00,1.0051,1.0051,1.0051,1.0051,8800000.0
2007-09-27 02:18:00,1.00452,1.00458,1.00452,1.00458,200000.0
2007-09-27 02:19:00,1.00472,1.0049,1.00472,1.0049,16200000.0
2007-09-27 02:20:00,1.0049,1.00492,1.00472,1.00472,3300000.0
2007-09-27 02:21:00,1.0052,1.0052,1.0052,1.0052,17600000.0
2007-09-27 02:22:00,1.00476,1.0049,1.0047,1.0049,27700000.0
2007-09-27 02:23:00,1.00493,1.00493,1.00493,1.00493,4400000.0
2007-09-27 02:24:00,1.00495,1.00495,1.00495,1.00495,8800000.0
2007-09-27 02:25:00,1.0052,1.0053,1.0052,1.0052,23200000.0
2007-09-27 02:26:00,1.0052,1.0053,1.00515,1.00515,56000000.0
2007-09-27 02:27:00,1.00474,1.0048,1.00474,1.0048,9200000.0
2007-09-27 02:28:00,1.0048,1.00485,1.0048,1.00485,44300000.0
2007-09-27 02:29:00,1.00477,1.00477,1.0047,1.0047,13700000.0
2007-09-27 02:30:00,1.00479,1.00484,1.00477,1.00477,7700000.0
2007-09-27 02:31:00,1.00515,1.0052,1.00515,1.0052,2400000.0
2007-09-27 02:32:00,1.0052,1.0052,1.0052,1.0052,800000.0
2007-09-27 02:33:00,1.0046,1.00476,1.00455,1.00476,45300000.0
2007-09-27 02:34:00,1.00484,1.00506,1.00484,1.00505,20900000.0
2007-09-27 02:35:00,1.0052,1.0052,1.0051,1.0051,1600000.0
2007-09-27 02:36:00,1.0051,1.0051,1.0051,1.0051,800000.0
2007-09-27 02:37:00,1.0051,1.0051,1.0051,1.0051,800000.0
2007-09-27 02:38:00,1.00485,1.00485,1.00476,1.00484,300000.0
2007-09-27 02:39:00,1.0051,1.0051,1.0051,1.0051,800000.0
2007-09-27 02:40:00,1.00485,1.00493,1.00485,1.00493,24000000.0
2007-09-27 02:41:00,1.0051,1.0051,1.0048,1.0048,73200000.0
2007-09-27 02:42:00,1.0048,1.0048,1.0048,1.0048,24900000.0
2007-09-27 02:43:00,1.0048,1.0048,1.0047,1.0047,56800000.0
2007-09-27 02:44:00,1.0047,1.0047,1.0047,1.0047,27200000.0
2007-09-27 02:45:00,1.00448,1.0045,1.00448,1.0045,23400000.0
2007-09-27 02:46:00,1.0048,1.0049,1.0046,1.00475,259400001.0
2007-09-27 02:47:00,1.0047,1.0048,1.00465,1.0048,82200000.0
2007-09-27 02:48:00,1.0047,1.0048,1.0047,1.0048,55700000.0
2007-09-27 02:49:00,1.0048,1.0048,1.00445,1.0046,288999999.0
2007-09-27 02:50:00,1.0046,1.0046,1.0045,1.0045,36000000.0
2007-09-27 02:51:00,1.0045,1.0045,1.0043,1.0043,420500004.0
2007-09-27 02:52:00,1.00435,1.0044,1.0043,1.0043,4900000.0
2007-09-27 02:53:00,1.00445,1.0047,1.0043,1.0047,324100001.0
2007-09-27 02:54:00,1.0047,1.0049,1.00445,1.0048,449500001.0
2007-09-27 02:55:00,1.0047,1.0048,1.0046,1.0046,182599999.0
2007-09-27 02:56:00,1.0046,1.0046,1.0046,1.0046,5600000.0
2007-09-27 02:57:00,1.0046,1.0047,1.0046,1.0047,21600000.0
2007-09-27 02:58:00,1.0048,1.005,1.0047,1.0047,184200000.0
2007-09-27 02:59:00,1.0047,1.0047,1.0047,1.0047,12800000.0
2007-09-27 03:00:00,1.0047,1.0048,1.0047,1.0047,53600000.0
2007-09-27 03:01:00,1.00434,1.00457,1.00434,1.00443,34300000.0
2007-09-27 03:02:00,1.0047,1.0048,1.0047,1.0048,132800004.0
2007-09-27 03:03:00,1.0048,1.0048,1.0047,1.0048,38400000.0
2007-09-27 03:04:00,1.00451,1.0046,1.00441,1.0046,47700000.0
2007-09-27 03:05:00,1.0048,1.0048,1.0047,1.0047,23200000.0
2007-09-27 03:06:00,1.0047,1.0049,1.00465,1.00465,110100000.0
2007-09-27 03:07:00,1.0047,1.0049,1.0047,1.0047,55400000.0
2007-09-27 03:08:00,1.0047,1.0047,1.0047,1.0047,24100000.0
2007-09-27 03:09:00,1.0047,1.0047,1.0045,1.0047,127900001.0
2007-09-27 03:10:00,1.0047,1.0047,1.0046,1.0046,29600000.0
2007-09-27 03:11:00,1.0046,1.00475,1.0046,1.00475,28800000.0
2007-09-27 03:12:00,1.00443,1.00443,1.00429,1.00442,300000.0
2007-09-27 03:13:00,1.00475,1.0048,1.00475,1.0048,4000000.0
2007-09-27 03:14:00,1.00475,1.0048,1.00475,1.00475,191999998.0
2007-09-27 03:15:00,1.00475,1.00475,1.00475,1.00475,4300000.0
2007-09-27 03:16:00,1.0048,1.005,1.0048,1.00485,9600000.0
2007-09-27 03:17:00,1.00485,1.00485,1.0047,1.0047,73600000.0
2007-09-27 03:18:00,1.00451,1.00451,1.00427,1.00439,33400000.0
2007-09-27 03:19:00,1.0047,1.0047,1.0047,1.0047,21600000.0
2007-09-27 03:20:00,1.0047,1.0047,1.00465,1.00465,22100000.0
2007-09-27 03:21:00,1.0047,1.0048,1.0047,1.0048,24800000.0
2007-09-27 03:22:00,1.0048,1.0048,1.0048,1.0048,399199998.0
2007-09-27 03:23:00,1.0048,1.0049,1.0048,1.00485,24000000.0
2007-09-27 03:24:00,1.0048,1.00485,1.00462,1.00472,68000000.0
2007-09-27 03:25:00,1.0049,1.0049,1.0048,1.0048,65600000.0
2007-09-27 03:26:00,1.0048,1.0049,1.0048,1.0049,359000003.0
2007-09-27 03:27:00,1.0049,1.0049,1.00475,1.0048,202300000.0
2007-09-27 03:28:00,1.0048,1.0049,1.0048,1.0049,198799997.0
2007-09-27 03:29:00,1.00461,1.00476,1.0046,1.00476,900000.0
2007-09-27 03:30:00,1.005,1.0052,1.0049,1.0049,184700000.0
2007-09-27 03:31:00,1.005,1.0052,1.0049,1.0049,153999999.0
2007-09-27 03:32:00,1.00515,1.0052,1.00485,1.0049,111500001.0
2007-09-27 03:33:00,1.0049,1.0051,1.0049,1.0049,123200000.0
2007-09-27 03:34:00,1.0049,1.0049,1.0049,1.0049,29600000.0
2007-09-27 03:35:00,1.0049,1.0049,1.0048,1.0048,5600000.0
2007-09-27 03:36:00,1.00452,1.00452,1.00443,1.00443,22500000.0
2007-09-27 03:37:00,1.00449,1.00457,1.00448,1.00456,54500000.0
2007-09-27 03:38:00,1.0048,1.0048,1.0048,1.0048,800000.0
2007-09-27 03:39:00,1.00449,1.00458,1.00435,1.00437,81000000.0
2007-09-27 03:40:00,1.00445,1.00458,1.00431,1.00458,74600000.0
2007-09-27 03:41:00,1.00485,1.0049,1.0048,1.0048,8000000.0
2007-09-27 03:42:00,1.00438,1.00449,1.00438,1.00447,19900000.0
2007-09-27 03:43:00,1.00459,1.00459,1.00449,1.00449,13600000.0
2007-09-27 03:44:00,1.00414,1.00444,1.00414,1.00444,14500000.0
2007-09-27 03:45:00,1.0043,1.00459,1.0043,1.00457,1200000.0
2007-09-27 03:46:00,1.00452,1.0046,1.00452,1.0046,1000000.0
2007-09-27 03:47:00,1.0048,1.0048,1.0045,1.0045,59400000.0
2007-09-27 03:48:00,1.0046,1.005,1.0046,1.0046,287300004.0
2007-09-27 03:49:00,1.00448,1.00463,1.00439,1.00463,44700000.0
2007-09-27 03:50:00,1.00453,1.00453,1.00433,1.00448,45000000.0
2007-09-27 03:51:00,1.0047,1.005,1.00445,1.0045,599899995.0
2007-09-27 03:52:00,1.0045,1.0045,1.0044,1.0044,42800000.0
2007-09-27 03:53:00,1.0044,1.0044,1.0043,1.0043,3600000.0
2007-09-27 03:54:00,1.00435,1.0044,1.0043,1.0043,18000000.0
2007-09-27 03:55:00,1.0038,1.00398,1.0038,1.00398,400000.0
2007-09-27 03:56:00,1.0042,1.0042,1.004,1.004,48000000.0
2007-09-27 03:57:00,1.00405,1.0042,1.00395,1.0042,261900000.0
2007-09-27 03:58:00,1.00415,1.0043,1.00415,1.00425,187600001.0
2007-09-27 03:59:00,1.0044,1.0045,1.00415,1.00415,331500000.0
2007-09-27 04:00:00,1.0042,1.0042,1.0041,1.0041,59600000.0
2007-09-27 04:01:00,1.00415,1.0042,1.00415,1.0042,35600000.0
2007-09-27 04:02:00,1.0042,1.0042,1.0042,1.0042,20400000.0
2007-09-27 04:03:00,1.0042,1.0042,1.00415,1.0042,58400000.0
2007-09-27 04:04:00,1.0042,1.0046,1.0042,1.0045,322099999.0
2007-09-27 04:05:00,1.0045,1.0047,1.00445,1.0047,325499999.0
2007-09-27 04:06:00,1.00465,1.0047,1.00455,1.0046,121200001.0
2007-09-27 04:07:00,1.0042,1.00438,1.00416,1.00416,35900000.0
2007-09-27 04:08:00,1.00437,1.00437,1.00403,1.00436,45500000.0
2007-09-27 04:09:00,1.0046,1.0046,1.0046,1.0046,195700000.0
2007-09-27 04:10:00,1.0046,1.0046,1.0046,1.0046,26000000.0
2007-09-27 04:11:00,1.0046,1.0048,1.00455,1.0047,151000002.0
2007-09-27 04:12:00,1.0047,1.0047,1.0044,1.0046,355799996.0
2007-09-27 04:13:00,1.0046,1.0049,1.00455,1.0047,347800001.0
2007-09-27 04:14:00,1.00465,1.0047,1.00465,1.0047,387100000.0
2007-09-27 04:15:00,1.00475,1.0048,1.0047,1.0048,95200000.0
2007-09-27 04:16:00,1.0048,1.0048,1.00475,1.0048,24000000.0
2007-09-27 04:17:00,1.00465,1.0048,1.00465,1.00475,250100000.0
2007-09-27 04:18:00,1.00475,1.0049,1.00475,1.0048,393699999.0
2007-09-27 04:19:00,1.0049,1.005,1.0049,1.005,15600000.0
2007-09-27 04:20:00,1.005,1.0051,1.0048,1.0051,108399998.0
2007-09-27 04:21:00,1.0051,1.0052,1.00495,1.0052,72800000.0
2007-09-27 04:22:00,1.0052,1.0052,1.005,1.0051,24400000.0
2007-09-27 04:23:00,1.00515,1.0052,1.00515,1.0052,4000000.0
2007-09-27 04:24:00,1.0052,1.0052,1.0051,1.0051,2800000.0
2007-09-27 04:25:00,1.0051,1.0051,1.005,1.005,52000000.0
2007-09-27 04:26:00,1.00464,1.00476,1.00462,1.00465,125900000.0
2007-09-27 04:27:00,1.005,1.005,1.005,1.005,9200000.0
2007-09-27 04:28:00,1.00463,1.00476,1.00454,1.00476,134200000.0
2007-09-27 04:29:00,1.005,1.005,1.005,1.005,2800000.0
2007-09-27 04:30:00,1.005,1.005,1.005,1.005,3600000.0
2007-09-27 04:31:00,1.00457,1.00474,1.00457,1.00462,31600000.0
2007-09-27 04:32:00,1.005,1.005,1.0049,1.005,36900000.0
2007-09-27 04:33:00,1.00505,1.0051,1.0048,1.00485,409600001.0
2007-09-27 04:34:00,1.00447,1.00489,1.00447,1.00456,120000000.0
2007-09-27 04:35:00,1.0049,1.00505,1.0049,1.00505,376900000.0
2007-09-27 04:36:00,1.00505,1.0051,1.005,1.0051,38300000.0
2007-09-27 04:37:00,1.0051,1.0051,1.0051,1.0051,800000.0
2007-09-27 04:38:00,1.0047,1.0049,1.00469,1.0048,131500000.0
2007-09-27 04:39:00,1.0051,1.0052,1.0051,1.0052,50600000.0
2007-09-27 04:40:00,1.00488,1.00501,1.00481,1.00481,12300000.0
2007-09-27 04:41:00,1.00482,1.00495,1.00482,1.00495,9300000.0
2007-09-27 04:42:00,1.0052,1.0052,1.00515,1.00515,32100000.0
2007-09-27 04:43:00,1.0052,1.0052,1.005,1.0051,42200000.0
2007-09-27 04:44:00,1.00476,1.00488,1.00473,1.00473,108999998.0
2007-09-27 04:45:00,1.0051,1.0051,1.0051,1.0051,800000.0
2007-09-27 04:46:00,1.0051,1.0051,1.0051,1.0051,1600000.0
2007-09-27 04:47:00,1.00451,1.00473,1.00446,1.00454,172600000.0
2007-09-27 04:48:00,1.0051,1.0051,1.005,1.005,14800000.0
2007-09-27 04:49:00,1.00454,1.00467,1.00454,1.00456,51000000.0
2007-09-27 04:50:00,1.005,1.005,1.0049,1.005,37700000.0
2007-09-27 04:51:00,1.00467,1.00474,1.00464,1.00474,300000.0
2007-09-27 04:52:00,1.005,1.005,1.005,1.005,800000.0
2007-09-27 04:53:00,1.005,1.005,1.005,1.005,15200000.0
2007-09-27 04:54:00,1.00505,1.0051,1.005,1.005,23200000.0
2007-09-27 04:55:00,1.00498,1.00498,1.00463,1.00482,63700000.0
2007-09-27 04:56:00,1.005,1.005,1.00495,1.00495,14000000.0
2007-09-27 04:57:00,1.005,1.005,1.005,1.005,4600000.0
2007-09-27 04:58:00,1.005,1.005,1.00485,1.005,42600000.0
2007-09-27 04:59:00,1.005,1.0051,1.005,1.005,66300000.0
2007-09-27 05:00:00,1.00461,1.00478,1.00442,1.00461,184800000.0
2007-09-27 05:01:00,1.00462,1.0047,1.00458,1.0046,72900000.0
2007-09-27 05:02:00,1.00505,1.00505,1.005,1.005,28900000.0
2007-09-27 05:03:00,1.005,1.005,1.00475,1.0048,151700000.0
2007-09-27 05:04:00,1.0049,1.005,1.00465,1.0047,336099999.0
2007-09-27 05:05:00,1.0046,1.0047,1.00435,1.0045,321700000.0
2007-09-27 05:06:00,1.0045,1.0045,1.0044,1.0044,52700000.0
2007-09-27 05:07:00,1.0044,1.0045,1.0044,1.00445,36100000.0
2007-09-27 05:08:00,1.0045,1.0045,1.0044,1.0044,3200000.0
2007-09-27 05:09:00,1.0044,1.0044,1.0043,1.00435,11600000.0
2007-09-27 05:10:00,1.0043,1.00435,1.0042,1.0043,104800000.0
2007-09-27 05:11:00,1.00382,1.00399,1.00382,1.00386,302299999.0
2007-09-27 05:12:00,1.00391,1.0041,1.00391,1.00403,139399998.0
2007-09-27 05:13:00,1.0043,1.0043,1.0043,1.0043,135600000.0
2007-09-27 05:14:00,1.0043,1.0043,1.0043,1.0043,44900000.0
2007-09-27 05:15:00,1.0043,1.0043,1.0043,1.0043,17000000.0
2007-09-27 05:16:00,1.0043,1.0045,1.0043,1.0044,67000000.0
2007-09-27 05:17:00,1.0044,1.0044,1.0044,1.0044,13600000.0
2007-09-27 05:18:00,1.0044,1.0044,1.0044,1.0044,13600000.0
2007-09-27 05:19:00,1.00413,1.00426,1.00411,1.00412,148100001.0
2007-09-27 05:20:00,1.0044,1.0044,1.0044,1.0044,6800000.0
2007-09-27 05:21:00,1.0044,1.0044,1.00435,1.0044,42300000.0
2007-09-27 05:22:00,1.00435,1.0044,1.00435,1.00435,267599999.0
2007-09-27 05:23:00,1.0044,1.00445,1.0044,1.00445,103199998.0
2007-09-27 05:24:00,1.00445,1.0046,1.00445,1.0046,3400000.0
2007-09-27 05:25:00,1.0046,1.0046,1.0046,1.0046,32500000.0
2007-09-27 05:26:00,1.0046,1.0046,1.0046,1.0046,10600000.0
2007-09-27 05:27:00,1.0046,1.0046,1.0046,1.0046,17300000.0
2007-09-27 05:28:00,1.0046,1.0046,1.0046,1.0046,10600000.0
2007-09-27 05:29:00,1.0046,1.0047,1.00455,1.0046,58000000.0
2007-09-27 05:30:00,1.0045,1.0046,1.0044,1.0044,16200000.0
2007-09-27 05:31:00,1.00396,1.00407,1.00391,1.00403,183099997.0
2007-09-27 05:32:00,1.0044,1.0044,1.0043,1.0043,37800000.0
2007-09-27 05:33:00,1.0043,1.0043,1.0043,1.0043,3700000.0
2007-09-27 05:34:00,1.0043,1.0043,1.004,1.004,53200000.0
2007-09-27 05:35:00,1.004,1.004,1.0036,1.0036,89400000.0
2007-09-27 05:36:00,1.0036,1.0036,1.00335,1.00345,88300000.0
2007-09-27 05:37:00,1.00335,1.0035,1.0032,1.0034,348800001.0
2007-09-27 05:38:00,1.0034,1.0035,1.00335,1.00345,111000000.0
2007-09-27 05:39:00,1.0035,1.00355,1.0035,1.00355,307300000.0
2007-09-27 05:40:00,1.00355,1.00355,1.00345,1.0035,43200000.0
2007-09-27 05:41:00,1.0035,1.00355,1.0035,1.0035,42900000.0
2007-09-27 05:42:00,1.00355,1.00355,1.00345,1.00345,15900000.0
2007-09-27 05:43:00,1.0035,1.0035,1.0034,1.00345,139299999.0
2007-09-27 05:44:00,1.00345,1.00345,1.0034,1.00345,150999999.0
2007-09-27 05:45:00,1.00345,1.0035,1.00345,1.00345,109600000.0
2007-09-27 05:46:00,1.00345,1.0036,1.00345,1.0036,89700000.0
2007-09-27 05:47:00,1.0036,1.0038,1.0035,1.00365,162900000.0
2007-09-27 05:48:00,1.00365,1.0037,1.0035,1.0036,69300000.0
2007-09-27 05:49:00,1.0036,1.0036,1.0036,1.0036,4900000.0
2007-09-27 05:50:00,1.0036,1.0036,1.0035,1.0035,14600000.0
2007-09-27 05:51:00,1.0035,1.0036,1.0035,1.0035,123400001.0
2007-09-27 05:52:00,1.0035,1.0035,1.0035,1.0035,137100000.0
2007-09-27 05:53:00,1.0035,1.0035,1.0035,1.0035,27200000.0
2007-09-27 05:54:00,1.00323,1.00335,1.00323,1.00333,32200000.0
2007-09-27 05:55:00,1.00332,1.00336,1.00323,1.00336,59500000.0
2007-09-27 05:56:00,1.0035,1.0035,1.0035,1.0035,112800000.0
2007-09-27 05:57:00,1.0035,1.0036,1.0035,1.0036,28000000.0
2007-09-27 05:58:00,1.0036,1.0037,1.0036,1.0037,43500000.0
2007-09-27 05:59:00,1.00365,1.00365,1.0036,1.00365,24600000.0
2007-09-27 06:00:00,1.0037,1.00375,1.00365,1.00365,39300000.0
2007-09-27 06:01:00,1.00365,1.00375,1.00365,1.0037,142600000.0
2007-09-27 06:02:00,1.0037,1.0037,1.0037,1.0037,7200000.0
2007-09-27 06:03:00,1.0039,1.004,1.0037,1.0037,72400000.0
2007-09-27 06:04:00,1.0039,1.0041,1.0037,1.0037,312300000.0
2007-09-27 06:05:00,1.0037,1.0037,1.0036,1.0036,283600002.0
2007-09-27 06:06:00,1.0036,1.0037,1.0036,1.0037,117400000.0
2007-09-27 06:07:00,1.0037,1.0037,1.0037,1.0037,800000.0
2007-09-27 06:08:00,1.0037,1.0037,1.0037,1.0037,1600000.0
2007-09-27 06:09:00,1.0037,1.0037,1.0037,1.0037,800000.0
2007-09-27 06:10:00,1.00348,1.00352,1.00333,1.00338,393000001.0
2007-09-27 06:11:00,1.00345,1.00348,1.00333,1.00335,359900000.0
2007-09-27 06:12:00,1.00345,1.00345,1.00335,1.00343,227600000.0
2007-09-27 06:13:00,1.0036,1.0036,1.00355,1.00355,44200000.0
2007-09-27 06:14:00,1.00355,1.00355,1.00355,1.00355,7000000.0
2007-09-27 06:15:00,1.0036,1.0036,1.00355,1.00355,50600000.0
2007-09-27 06:16:00,1.0036,1.0036,1.0036,1.0036,2100000.0
2007-09-27 06:17:00,1.0036,1.0036,1.0032,1.0032,46900000.0
2007-09-27 06:18:00,1.0032,1.0033,1.00315,1.00315,21800000.0
2007-09-27 06:19:00,1.00315,1.0033,1.00315,1.0033,498399997.0
2007-09-27 06:20:00,1.0033,1.0033,1.0033,1.0033,46200000.0
2007-09-27 06:21:00,1.0033,1.0033,1.0032,1.0032,126800004.0
2007-09-27 06:22:00,1.0032,1.0032,1.003,1.003,256899999.0
2007-09-27 06:23:00,1.0031,1.0031,1.00305,1.0031,5300000.0
2007-09-27 06:24:00,1.0031,1.0032,1.0031,1.0032,46399998.0
2007-09-27 06:25:00,1.00276,1.00292,1.00276,1.00282,643700003.0
2007-09-27 06:26:00,1.00304,1.00304,1.00276,1.0029,628400003.0
2007-09-27 06:27:00,1.0032,1.0032,1.003,1.003,29600000.0
2007-09-27 06:28:00,1.00295,1.00295,1.00295,1.00295,20000000.0
2007-09-27 06:29:00,1.003,1.0032,1.003,1.0032,53300000.0
2007-09-27 06:30:00,1.0032,1.0032,1.0031,1.0031,19400000.0
2007-09-27 06:31:00,1.0032,1.0032,1.0032,1.0032,62200000.0
2007-09-27 06:32:00,1.0033,1.0033,1.0033,1.0033,200000.0
2007-09-27 06:33:00,1.00298,1.00305,1.0029,1.00298,352399999.0
2007-09-27 06:34:00,1.0033,1.0033,1.0031,1.0031,29000000.0
2007-09-27 06:35:00,1.00305,1.00305,1.00275,1.00275,78000000.0
2007-09-27 06:36:00,1.00275,1.003,1.00275,1.0029,41700000.0
2007-09-27 06:37:00,1.0029,1.0029,1.00275,1.0028,135300003.0
2007-09-27 06:38:00,1.0029,1.003,1.0029,1.0029,437200005.0
2007-09-27 06:39:00,1.0029,1.0029,1.0029,1.0029,183700001.0
2007-09-27 06:40:00,1.003,1.003,1.0029,1.0029,148500000.0
2007-09-27 06:41:00,1.003,1.003,1.0028,1.0028,149600000.0
2007-09-27 06:42:00,1.0028,1.003,1.0027,1.003,315600000.0
2007-09-27 06:43:00,1.0029,1.0029,1.0027,1.0028,120600001.0
2007-09-27 06:44:00,1.00231,1.00249,1.00222,1.00239,261100000.0
2007-09-27 06:45:00,1.0028,1.0028,1.0028,1.0028,2600000.0
2007-09-27 06:46:00,1.0028,1.0028,1.0027,1.0028,10400000.0
2007-09-27 06:47:00,1.0028,1.0028,1.0028,1.0028,5800000.0
2007-09-27 06:48:00,1.0028,1.0029,1.0027,1.0028,72999999.0
2007-09-27 06:49:00,1.00246,1.0027,1.00246,1.00266,58700000.0
2007-09-27 06:50:00,1.00258,1.00264,1.00244,1.0025,135400000.0
2007-09-27 06:51:00,1.0028,1.003,1.0028,1.003,181600000.0
2007-09-27 06:52:00,1.003,1.003,1.003,1.003,20200000.0
2007-09-27 06:53:00,1.003,1.003,1.00295,1.003,183900002.0
2007-09-27 06:54:00,1.003,1.003,1.003,1.003,20400000.0
2007-09-27 06:55:00,1.00278,1.00282,1.00262,1.00262,134300000.0
2007-09-27 06:56:00,1.003,1.003,1.003,1.003,10800000.0
2007-09-27 06:57:00,1.003,1.003,1.00295,1.00295,5600000.0
2007-09-27 06:58:00,1.003,1.003,1.003,1.003,15200000.0
2007-09-27 06:59:00,1.00267,1.00275,1.00265,1.0027,1030899998.0
2007-09-27 07:00:00,1.00268,1.00274,1.00245,1.00245,175099999.0
2007-09-27 07:01:00,1.003,1.003,1.0028,1.0028,40000000.0
2007-09-27 07:02:00,1.0024,1.00271,1.0024,1.00243,290700000.0
2007-09-27 07:03:00,1.0028,1.0029,1.0028,1.0029,21300000.0
2007-09-27 07:04:00,1.003,1.003,1.0029,1.0029,3700000.0
2007-09-27 07:05:00,1.0029,1.003,1.0029,1.0029,6200000.0
2007-09-27 07:06:00,1.003,1.003,1.003,1.003,200000.0
2007-09-27 07:07:00,1.00262,1.00278,1.00251,1.00251,258699999.0
2007-09-27 07:08:00,1.00258,1.00278,1.00255,1.0026,372399999.0
2007-09-27 07:09:00,1.0026,1.00265,1.00252,1.00258,291100001.0
2007-09-27 07:10:00,1.003,1.003,1.0028,1.0028,38800000.0
2007-09-27 07:11:00,1.0028,1.0028,1.0028,1.0028,29600000.0
2007-09-27 07:12:00,1.0028,1.0028,1.0027,1.0028,114399998.0
2007-09-27 07:13:00,1.00235,1.00267,1.0023,1.00251,342500000.0
2007-09-27 07:14:00,1.0028,1.0028,1.0028,1.0028,10400000.0
2007-09-27 07:15:00,1.0028,1.0028,1.0027,1.0027,19400000.0
2007-09-27 07:16:00,1.00265,1.0027,1.00265,1.0027,24900000.0
2007-09-27 07:17:00,1.00255,1.00264,1.00238,1.00259,208099998.0
2007-09-27 07:18:00,1.0027,1.0027,1.00265,1.00265,40200000.0
2007-09-27 07:19:00,1.0027,1.0027,1.0027,1.0027,89100000.0
2007-09-27 07:20:00,1.0027,1.0027,1.0027,1.0027,14400000.0
2007-09-27 07:21:00,1.00232,1.00249,1.00223,1.00246,273699995.0
2007-09-27 07:22:00,1.0025,1.00271,1.00246,1.00247,565799989.0
2007-09-27 07:23:00,1.0027,1.0027,1.0027,1.0027,4800000.0
2007-09-27 07:24:00,1.00275,1.0028,1.00265,1.00265,52100000.0
2007-09-27 07:25:00,1.00265,1.0027,1.00265,1.0027,71600000.0
2007-09-27 07:26:00,1.0027,1.0027,1.0027,1.0027,1600000.0
2007-09-27 07:27:00,1.0027,1.0027,1.0027,1.0027,2400000.0
2007-09-27 07:28:00,1.0027,1.0027,1.0027,1.0027,4900000.0
2007-09-27 07:29:00,1.0027,1.0027,1.0026,1.0026,3200000.0
2007-09-27 07:30:00,1.0026,1.0026,1.00245,1.0026,39600000.0
2007-09-27 07:31:00,1.0026,1.0026,1.00245,1.0025,13000000.0
2007-09-27 07:32:00,1.0025,1.0026,1.0025,1.0026,15200000.0
2007-09-27 07:33:00,1.0025,1.0026,1.00215,1.0023,105600000.0
2007-09-27 07:34:00,1.0023,1.0024,1.0023,1.0023,227600000.0
2007-09-27 07:35:00,1.0024,1.0025,1.00235,1.0025,33300000.0
2007-09-27 07:36:00,1.0024,1.0025,1.0023,1.0024,139400003.0
2007-09-27 07:37:00,1.0024,1.0028,1.00235,1.0027,519200007.0
2007-09-27 07:38:00,1.0027,1.0028,1.0027,1.0028,40000000.0
2007-09-27 07:39:00,1.0028,1.0028,1.0028,1.0028,14400000.0
2007-09-27 07:40:00,1.0028,1.0031,1.0028,1.0031,97200000.0
2007-09-27 07:41:00,1.0031,1.0031,1.00265,1.0029,285500001.0
2007-09-27 07:42:00,1.0029,1.003,1.0028,1.003,114400000.0
2007-09-27 07:43:00,1.003,1.003,1.0028,1.003,61600000.0
2007-09-27 07:44:00,1.003,1.003,1.0028,1.0029,81700000.0
2007-09-27 07:45:00,1.0029,1.0029,1.0027,1.0028,269200001.0
2007-09-27 07:46:00,1.0028,1.0028,1.0027,1.0027,19800000.0
2007-09-27 07:47:00,1.0027,1.0027,1.0025,1.0026,163799999.0
2007-09-27 07:48:00,1.00275,1.0028,1.0026,1.0027,56000000.0
2007-09-27 07:49:00,1.0027,1.0027,1.0025,1.0027,100000000.0
2007-09-27 07:50:00,1.0027,1.0029,1.0027,1.0027,89600000.0
2007-09-27 07:51:00,1.0027,1.0028,1.00265,1.00275,76600000.0
2007-09-27 07:52:00,1.00264,1.00264,1.00237,1.00247,138400000.0
2007-09-27 07:53:00,1.00285,1.0033,1.00285,1.0032,161600000.0
2007-09-27 07:54:00,1.0032,1.0034,1.00315,1.0032,380000003.0
2007-09-27 07:55:00,1.0032,1.0032,1.00315,1.0032,137700003.0
2007-09-27 07:56:00,1.0032,1.0032,1.00315,1.00315,34400000.0
2007-09-27 07:57:00,1.0032,1.0032,1.0028,1.0028,51200000.0
2007-09-27 07:58:00,1.0028,1.0028,1.0028,1.0028,55200000.0
2007-09-27 07:59:00,1.0029,1.0029,1.0028,1.0029,14400000.0
2007-09-27 08:00:00,1.0028,1.0028,1.0028,1.0028,113400000.0
2007-09-27 08:01:00,1.0028,1.0028,1.002,1.002,178000000.0
2007-09-27 08:02:00,1.002,1.002,1.0018,1.00185,150400000.0
2007-09-27 08:03:00,1.00185,1.002,1.0011,1.0012,214900000.0
2007-09-27 08:04:00,1.0011,1.0013,1.001,1.0011,206000000.0
2007-09-27 08:05:00,1.0011,1.0012,1.001,1.0012,83300000.0
2007-09-27 08:06:00,1.0012,1.0013,1.0012,1.0013,22300000.0
2007-09-27 08:07:00,1.0013,1.0013,1.001,1.0011,154000000.0
2007-09-27 08:08:00,1.0011,1.0012,1.001,1.0012,313000000.0
2007-09-27 08:09:00,1.0012,1.0012,1.001,1.0011,114600000.0
2007-09-27 08:10:00,1.0011,1.0012,1.001,1.001,186200000.0
2007-09-27 08:11:00,1.001,1.001,1.001,1.001,234600000.0
2007-09-27 08:12:00,1.001,1.001,1.00075,1.0008,265999999.0
2007-09-27 08:13:00,1.00075,1.001,1.00075,1.001,168100000.0
2007-09-27 08:14:00,1.001,1.001,1.00085,1.0009,56500000.0
2007-09-27 08:15:00,1.0009,1.0009,1.0007,1.0007,322599999.0
2007-09-27 08:16:00,1.0007,1.0008,1.00065,1.0007,203200000.0
2007-09-27 08:17:00,1.0007,1.0009,1.00065,1.0008,266600001.0
2007-09-27 08:18:00,1.0008,1.0008,1.00065,1.0007,130400000.0
2007-09-27 08:19:00,1.0008,1.001,1.00065,1.0007,812300002.0
2007-09-27 08:20:00,1.0007,1.001,1.00065,1.00085,350900002.0
2007-09-27 08:21:00,1.00085,1.00085,1.0007,1.0007,174400000.0
2007-09-27 08:22:00,1.0007,1.0011,1.0007,1.0011,136700000.0
2007-09-27 08:23:00,1.0011,1.00135,1.00105,1.0012,794899998.0
2007-09-27 08:24:00,1.0012,1.0014,1.00115,1.00125,196700000.0
2007-09-27 08:25:00,1.00135,1.0014,1.00115,1.00125,369200000.0
2007-09-27 08:26:00,1.00125,1.00125,1.0008,1.0009,954800002.0
2007-09-27 08:27:00,1.00095,1.0011,1.00095,1.001,191100000.0
2007-09-27 08:28:00,1.001,1.001,1.00065,1.0007,362699999.0
2007-09-27 08:29:00,1.00065,1.0008,1.00065,1.0007,89500000.0
2007-09-27 08:30:00,1.0007,1.0009,1.00065,1.0009,138100000.0
2007-09-27 08:31:00,1.0009,1.001,1.0009,1.001,151000000.0
2007-09-27 08:32:00,1.001,1.001,1.001,1.001,22800000.0
2007-09-27 08:33:00,1.0011,1.0012,1.0011,1.0011,35600000.0
2007-09-27 08:34:00,1.0011,1.0014,1.0011,1.0014,187000000.0
2007-09-27 08:35:00,1.0014,1.0017,1.0014,1.0016,453899997.0
2007-09-27 08:36:00,1.0014,1.0016,1.0012,1.0013,157599998.0
2007-09-27 08:37:00,1.0013,1.0013,1.001,1.0011,194700000.0
2007-09-27 08:38:00,1.0011,1.0011,1.0011,1.0011,6400000.0
2007-09-27 08:39:00,1.0011,1.0011,1.00105,1.00105,26900000.0
2007-09-27 08:40:00,1.0011,1.0011,1.00105,1.00105,44800000.0
2007-09-27 08:41:00,1.00105,1.0011,1.0009,1.001,110400000.0
2007-09-27 08:42:00,1.001,1.001,1.0007,1.00095,169099999.0
2007-09-27 08:43:00,1.00095,1.00095,1.0006,1.0007,190000000.0
2007-09-27 08:44:00,1.0007,1.0007,1.00055,1.0007,128100000.0
2007-09-27 08:45:00,1.0007,1.0007,1.00055,1.0006,79599999.0
2007-09-27 08:46:00,1.0006,1.0007,1.0006,1.0007,70800000.0
2007-09-27 08:47:00,1.0007,1.0007,1.0005,1.0005,202600000.0
2007-09-27 08:48:00,1.0005,1.0005,1.0002,1.0004,830699996.0
2007-09-27 08:49:00,1.0005,1.0005,1.0003,1.0003,449599999.0
2007-09-27 08:50:00,1.0003,1.00045,1.00025,1.00045,256300000.0
2007-09-27 08:51:00,1.00045,1.0005,1.0003,1.00035,156200000.0
2007-09-27 08:52:00,1.0004,1.0006,1.0004,1.0005,97000000.0
2007-09-27 08:53:00,1.0006,1.001,1.00035,1.001,329899999.0
2007-09-27 08:54:00,1.001,1.001,1.0005,1.0005,714299997.0
2007-09-27 08:55:00,1.0005,1.0007,1.0005,1.0007,520099998.0
2007-09-27 08:56:00,1.0007,1.00075,1.0007,1.00075,224000004.0
2007-09-27 08:57:00,1.00075,1.0008,1.0007,1.00075,104300000.0
2007-09-27 08:58:00,1.0008,1.0008,1.0008,1.0008,138800000.0
2007-09-27 08:59:00,1.0008,1.0011,1.0008,1.0011,316799998.0
2007-09-27 09:00:00,1.00105,1.0013,1.00105,1.0012,308099999.0
2007-09-27 09:01:00,1.0012,1.0012,1.0009,1.0011,563299999.0
2007-09-27 09:02:00,1.0011,1.0013,1.0011,1.00115,342300001.0
2007-09-27 09:03:00,1.0012,1.0013,1.0011,1.0013,151800000.0
2007-09-27 09:04:00,1.0013,1.0013,1.0013,1.0013,1700000.0
2007-09-27 09:05:00,1.0013,1.0014,1.0013,1.0013,29000000.0
2007-09-27 09:06:00,1.00115,1.0013,1.00115,1.00115,60300000.0
2007-09-27 09:07:00,1.00115,1.0012,1.0011,1.0012,135100000.0
2007-09-27 09:08:00,1.0012,1.0012,1.0012,1.0012,53000000.0
2007-09-27 09:09:00,1.0012,1.0014,1.00115,1.00115,258200000.0
2007-09-27 09:10:00,1.00115,1.0012,1.001,1.001,254000000.0
2007-09-27 09:11:00,1.001,1.001,1.0008,1.00085,215600000.0
2007-09-27 09:12:00,1.00085,1.0009,1.00065,1.00065,213900000.0
2007-09-27 09:13:00,1.0007,1.0008,1.0007,1.0007,29000000.0
2007-09-27 09:14:00,1.0007,1.0007,1.00045,1.00055,227699995.0
2007-09-27 09:15:00,1.0006,1.0006,1.0005,1.0005,256800000.0
2007-09-27 09:16:00,1.0005,1.0005,1.00045,1.0005,48000000.0
2007-09-27 09:17:00,1.0005,1.00075,1.0005,1.0006,37800000.0
2007-09-27 09:18:00,1.0006,1.00075,1.0005,1.0007,544899991.0
2007-09-27 09:19:00,1.0007,1.0007,1.0007,1.0007,46400000.0
2007-09-27 09:20:00,1.0007,1.0007,1.0006,1.0007,75900000.0
2007-09-27 09:21:00,1.0007,1.0007,1.0007,1.0007,7200000.0
2007-09-27 09:22:00,1.0007,1.0007,1.00065,1.00065,27900000.0
2007-09-27 09:23:00,1.0007,1.0007,1.0006,1.0006,31500000.0
2007-09-27 09:24:00,1.0006,1.0007,1.0005,1.0005,152300000.0
2007-09-27 09:25:00,1.0005,1.0007,1.00045,1.0007,85600000.0
2007-09-27 09:26:00,1.0007,1.0008,1.0006,1.00065,37100000.0
2007-09-27 09:27:00,1.0006,1.0007,1.0006,1.0007,59000000.0
2007-09-27 09:28:00,1.0007,1.0008,1.00065,1.0007,61100000.0
2007-09-27 09:29:00,1.00075,1.001,1.00075,1.0008,468900000.0
2007-09-27 09:30:00,1.0008,1.001,1.0007,1.0008,338400001.0
2007-09-27 09:31:00,1.0008,1.001,1.0008,1.001,209600000.0
2007-09-27 09:32:00,1.001,1.0011,1.00095,1.0011,449599998.0
2007-09-27 09:33:00,1.0011,1.0011,1.00095,1.00095,92300000.0
2007-09-27 09:34:00,1.001,1.001,1.00095,1.00095,152199999.0
2007-09-27 09:35:00,1.0011,1.0011,1.00105,1.00105,73500000.0
2007-09-27 09:36:00,1.0011,1.00115,1.0011,1.00115,89000001.0
2007-09-27 09:37:00,1.00115,1.0014,1.0011,1.0014,297500011.0
2007-09-27 09:38:00,1.00145,1.0017,1.0014,1.0017,516000003.0
2007-09-27 09:39:00,1.0017,1.0017,1.0015,1.0016,157500000.0
2007-09-27 09:40:00,1.0016,1.0017,1.0014,1.00155,275499998.0
2007-09-27 09:41:00,1.00155,1.0016,1.00155,1.0016,25100000.0
2007-09-27 09:42:00,1.0016,1.0016,1.00135,1.0014,311700001.0
2007-09-27 09:43:00,1.00135,1.00135,1.0011,1.0011,228400000.0
2007-09-27 09:44:00,1.0011,1.0012,1.0011,1.0012,170600000.0
2007-09-27 09:45:00,1.0012,1.0015,1.0011,1.0013,575699999.0
2007-09-27 09:46:00,1.0013,1.0014,1.0013,1.0014,103800000.0
2007-09-27 09:47:00,1.0014,1.0015,1.0014,1.0015,105899999.0
2007-09-27 09:48:00,1.0015,1.0016,1.00145,1.0015,603000009.0
2007-09-27 09:49:00,1.0015,1.0018,1.0015,1.0017,563000000.0
2007-09-27 09:50:00,1.0017,1.0018,1.0016,1.0017,242500000.0
2007-09-27 09:51:00,1.0018,1.0018,1.00175,1.0018,197699999.0
2007-09-27 09:52:00,1.0018,1.0019,1.0016,1.0016,350300000.0
2007-09-27 09:53:00,1.0016,1.00185,1.00155,1.00185,203799999.0
2007-09-27 09:54:00,1.00185,1.0021,1.00185,1.0021,140100000.0
2007-09-27 09:55:00,1.0021,1.0021,1.0018,1.0018,524389595.0
2007-09-27 09:56:00,1.0018,1.0018,1.0016,1.00165,834563584.0
2007-09-27 09:57:00,1.00165,1.0017,1.00165,1.0017,356199999.0
2007-09-27 09:58:00,1.0017,1.0022,1.0017,1.00195,543400000.0
2007-09-27 09:59:00,1.002,1.002,1.00175,1.00175,202000001.0
2007-09-27 10:00:00,1.0018,1.0019,1.0016,1.0016,279700000.0
2007-09-27 10:01:00,1.0016,1.0023,1.0016,1.0022,575699998.0
2007-09-27 10:02:00,1.00225,1.0025,1.002,1.002,804600004.0
2007-09-27 10:03:00,1.0022,1.0022,1.002,1.002,388899997.0
2007-09-27 10:04:00,1.002,1.002,1.00195,1.00195,323599998.0
2007-09-27 10:05:00,1.0023,1.0023,1.002,1.002,230100000.0
2007-09-27 10:06:00,1.00195,1.00215,1.00195,1.00215,277100000.0
2007-09-27 10:07:00,1.00215,1.0022,1.00215,1.00215,55200000.0
2007-09-27 10:08:00,1.0021,1.00215,1.002,1.0021,206099999.0
2007-09-27 10:09:00,1.0021,1.0021,1.00195,1.002,211800002.0
2007-09-27 10:10:00,1.002,1.0023,1.0017,1.0022,1316800003.0
2007-09-27 10:11:00,1.0022,1.0022,1.002,1.002,902400004.0
2007-09-27 10:12:00,1.002,1.002,1.0019,1.002,540799997.0
2007-09-27 10:13:00,1.0019,1.002,1.0019,1.0019,139200000.0
2007-09-27 10:14:00,1.0019,1.002,1.00175,1.00175,266300001.0
2007-09-27 10:15:00,1.00175,1.0019,1.00175,1.00185,73000000.0
2007-09-27 10:16:00,1.0019,1.0019,1.00165,1.0018,55100000.0
2007-09-27 10:17:00,1.0018,1.0018,1.0018,1.0018,5000000.0
2007-09-27 10:18:00,1.0018,1.0021,1.0017,1.00205,150000000.0
2007-09-27 10:19:00,1.00205,1.00205,1.002,1.002,25900000.0
2007-09-27 10:20:00,1.002,1.0023,1.002,1.0023,411500000.0
2007-09-27 10:21:00,1.0023,1.0025,1.00225,1.0023,160500000.0
2007-09-27 10:22:00,1.00225,1.0023,1.00215,1.00215,221799998.0
2007-09-27 10:23:00,1.0022,1.0022,1.00215,1.0022,120800000.0
2007-09-27 10:24:00,1.0022,1.0022,1.002,1.002,36800000.0
2007-09-27 10:25:00,1.002,1.002,1.0017,1.00175,154100001.0
2007-09-27 10:26:00,1.00175,1.00175,1.0014,1.0014,269900000.0
2007-09-27 10:27:00,1.0014,1.0015,1.0014,1.0014,86680000.0
2007-09-27 10:28:00,1.0014,1.0015,1.0014,1.0015,65700000.0
2007-09-27 10:29:00,1.0015,1.0015,1.0015,1.0015,242300000.0
2007-09-27 10:30:00,1.0015,1.0015,1.00145,1.0015,285199999.0
2007-09-27 10:31:00,1.0015,1.0017,1.0015,1.0017,53100000.0
2007-09-27 10:32:00,1.0017,1.0018,1.0017,1.0018,50000000.0
2007-09-27 10:33:00,1.0018,1.0024,1.0018,1.0022,343800000.0
2007-09-27 10:34:00,1.0022,1.0023,1.0022,1.0023,75800000.0
2007-09-27 10:35:00,1.0023,1.0023,1.0023,1.0023,4500000.0
2007-09-27 10:36:00,1.0023,1.0024,1.0021,1.0023,96000000.0
2007-09-27 10:37:00,1.0023,1.0025,1.0022,1.0024,373814960.0
2007-09-27 10:38:00,1.0024,1.0025,1.0024,1.0025,31300000.0
2007-09-27 10:39:00,1.0025,1.0031,1.0025,1.0031,252899999.0
2007-09-27 10:40:00,1.0032,1.0034,1.003,1.0032,850600000.0
2007-09-27 10:41:00,1.00315,1.0035,1.00315,1.00325,300800002.0
2007-09-27 10:42:00,1.00325,1.0033,1.0028,1.0029,184700000.0
2007-09-27 10:43:00,1.0029,1.003,1.0029,1.003,235700001.0
2007-09-27 10:44:00,1.003,1.003,1.003,1.003,4800000.0
2007-09-27 10:45:00,1.003,1.003,1.0029,1.0029,79400000.0
2007-09-27 10:46:00,1.0029,1.003,1.0029,1.003,66700000.0
2007-09-27 10:47:00,1.003,1.003,1.0029,1.003,78000000.0
2007-09-27 10:48:00,1.0029,1.0029,1.0028,1.0028,86200000.0
2007-09-27 10:49:00,1.0028,1.0028,1.0028,1.0028,37200000.0
2007-09-27 10:50:00,1.0028,1.0028,1.0028,1.0028,25300000.0
2007-09-27 10:51:00,1.0028,1.0029,1.0028,1.0029,25800000.0
2007-09-27 10:52:00,1.0028,1.0029,1.00265,1.0028,59800000.0
2007-09-27 10:53:00,1.0028,1.0028,1.0027,1.0028,99800000.0
2007-09-27 10:54:00,1.0028,1.0029,1.0028,1.0028,9900000.0
2007-09-27 10:55:00,1.0027,1.0028,1.0026,1.00275,430700002.0
2007-09-27 10:56:00,1.0028,1.0028,1.00275,1.00275,39300000.0
2007-09-27 10:57:00,1.0028,1.00285,1.0026,1.0026,294900000.0
2007-09-27 10:58:00,1.0026,1.0028,1.0026,1.0027,213100000.0
2007-09-27 10:59:00,1.0027,1.0028,1.0023,1.0023,233399999.0
2007-09-27 11:00:00,1.0023,1.0025,1.0023,1.0025,221800000.0
2007-09-27 11:01:00,1.0024,1.0025,1.0023,1.0023,105300000.0
2007-09-27 11:02:00,1.0024,1.0025,1.00215,1.00215,210899999.0
2007-09-27 11:03:00,1.0022,1.0022,1.0018,1.0019,439499999.0
2007-09-27 11:04:00,1.00195,1.002,1.0019,1.0019,24900000.0
2007-09-27 11:05:00,1.00195,1.0022,1.0019,1.0021,156399999.0
2007-09-27 11:06:00,1.0021,1.0023,1.0021,1.0022,192800000.0
2007-09-27 11:07:00,1.0021,1.0025,1.0021,1.0025,365200000.0
2007-09-27 11:08:00,1.0025,1.0026,1.0024,1.0025,211200000.0
2007-09-27 11:09:00,1.0025,1.0025,1.0023,1.0023,37100000.0
2007-09-27 11:10:00,1.0023,1.0024,1.00225,1.0024,204266783.0
2007-09-27 11:11:00,1.0025,1.0025,1.0022,1.0022,209399999.0
2007-09-27 11:12:00,1.0024,1.0024,1.0023,1.0024,67100000.0
2007-09-27 11:13:00,1.0024,1.0024,1.0023,1.0023,262700000.0
2007-09-27 11:14:00,1.0023,1.0027,1.00225,1.0027,670400000.0
2007-09-27 11:15:00,1.0027,1.0028,1.0023,1.0024,1135483763.0
2007-09-27 11:16:00,1.0024,1.0024,1.00235,1.0024,216200002.0
2007-09-27 11:17:00,1.0024,1.0024,1.0019,1.002,658399996.0
2007-09-27 11:18:00,1.002,1.002,1.0015,1.00155,742400002.0
2007-09-27 11:19:00,1.0016,1.0018,1.00155,1.0017,598599994.0
2007-09-27 11:20:00,1.0017,1.0017,1.0016,1.0016,256700000.0
2007-09-27 11:21:00,1.0016,1.0016,1.0013,1.0014,603899993.0
2007-09-27 11:22:00,1.0013,1.0013,1.00125,1.00125,91699999.0
2007-09-27 11:23:00,1.0013,1.0013,1.00125,1.0013,92800000.0
2007-09-27 11:24:00,1.0013,1.0013,1.0013,1.0013,3200000.0
2007-09-27 11:25:00,1.0013,1.0015,1.0013,1.0014,479099996.0
2007-09-27 11:26:00,1.0015,1.0021,1.0015,1.0018,383199999.0
2007-09-27 11:27:00,1.0018,1.002,1.0018,1.0019,347499999.0
2007-09-27 11:28:00,1.0019,1.0019,1.0018,1.0018,90500001.0
2007-09-27 11:29:00,1.0018,1.0018,1.0018,1.0018,413900009.0
2007-09-27 11:30:00,1.0018,1.0018,1.0015,1.0015,828599996.0
2007-09-27 11:31:00,1.0014,1.0015,1.0014,1.0014,99400001.0
2007-09-27 11:32:00,1.0014,1.0015,1.0014,1.0015,55200000.0
2007-09-27 11:33:00,1.0014,1.0014,1.0013,1.0014,206699996.0
2007-09-27 11:34:00,1.0014,1.0017,1.0014,1.0017,414299997.0
2007-09-27 11:35:00,1.0017,1.0018,1.0015,1.0016,396399997.0
2007-09-27 11:36:00,1.0017,1.0018,1.0017,1.0018,38200000.0
2007-09-27 11:37:00,1.0018,1.0018,1.0017,1.0017,71200001.0
2007-09-27 11:38:00,1.0018,1.0018,1.0017,1.0017,25600000.0
2007-09-27 11:39:00,1.0017,1.0017,1.0017,1.0017,24600000.0
2007-09-27 11:40:00,1.0017,1.0017,1.00165,1.0017,31800000.0
2007-09-27 11:41:00,1.0017,1.0017,1.0017,1.0017,17000000.0
2007-09-27 11:42:00,1.0017,1.0017,1.0017,1.0017,30600000.0
2007-09-27 11:43:00,1.0017,1.0017,1.0012,1.0012,285200002.0
2007-09-27 11:44:00,1.0011,1.0015,1.00105,1.0013,881200002.0
2007-09-27 11:45:00,1.0013,1.0015,1.0011,1.00115,1293900000.0
2007-09-27 11:46:00,1.0012,1.0014,1.0011,1.0014,311900000.0
2007-09-27 11:47:00,1.0014,1.002,1.0014,1.0017,1565499995.0
2007-09-27 11:48:00,1.002,1.0022,1.0014,1.0017,2031299986.0
2007-09-27 11:49:00,1.0017,1.002,1.0017,1.002,394300001.0
2007-09-27 11:50:00,1.0021,1.0021,1.0017,1.0019,999699998.0
2007-09-27 11:51:00,1.0019,1.002,1.0017,1.00185,359800002.0
2007-09-27 11:52:00,1.002,1.00215,1.00195,1.002,899900009.0
2007-09-27 11:53:00,1.00195,1.00225,1.0018,1.0022,511099998.0
2007-09-27 11:54:00,1.0022,1.0028,1.00215,1.0025,1122200003.0
2007-09-27 11:55:00,1.0025,1.0025,1.0021,1.00215,750600002.0
2007-09-27 11:56:00,1.0022,1.0022,1.002,1.002,337091918.0
2007-09-27 11:57:00,1.002,1.002,1.00195,1.00195,341100000.0
2007-09-27 11:58:00,1.002,1.0021,1.002,1.002,410099996.0
2007-09-27 11:59:00,1.002,1.002,1.002,1.002,211999997.0
2007-09-27 12:00:00,1.002,1.002,1.0019,1.0019,615199998.0
2007-09-27 12:01:00,1.00185,1.0019,1.00175,1.00175,687178740.0
2007-09-27 12:02:00,1.00175,1.0019,1.0015,1.0019,630789387.0
2007-09-27 12:03:00,1.0019,1.0019,1.0014,1.0015,317100000.0
2007-09-27 12:04:00,1.0014,1.0015,1.0014,1.0015,304099999.0
2007-09-27 12:05:00,1.0014,1.0016,1.0014,1.0015,305200000.0
2007-09-27 12:06:00,1.0015,1.0015,1.0015,1.0015,76600000.0
2007-09-27 12:07:00,1.0015,1.0015,1.0015,1.0015,52200000.0
2007-09-27 12:08:00,1.0015,1.0015,1.0015,1.0015,89400000.0
2007-09-27 12:09:00,1.0015,1.0015,1.0015,1.0015,24000000.0
2007-09-27 12:10:00,1.0015,1.0015,1.0015,1.0015,8000000.0
2007-09-27 12:11:00,1.0015,1.0016,1.0015,1.0016,175100000.0
2007-09-27 12:12:00,1.0016,1.0016,1.0015,1.00155,86999999.0
2007-09-27 12:13:00,1.0016,1.0016,1.00155,1.00155,192364990.0
2007-09-27 12:14:00,1.00155,1.0018,1.00155,1.0016,199700001.0
2007-09-27 12:15:00,1.00165,1.0017,1.0016,1.0016,147600000.0
2007-09-27 12:16:00,1.0016,1.0018,1.0016,1.0017,160099999.0
2007-09-27 12:17:00,1.0017,1.0017,1.00125,1.0014,463900001.0
2007-09-27 12:18:00,1.0014,1.0016,1.0014,1.0015,617599997.0
2007-09-27 12:19:00,1.0015,1.0015,1.0013,1.0014,243300000.0
2007-09-27 12:20:00,1.0014,1.0015,1.00135,1.0015,345900001.0
2007-09-27 12:21:00,1.0015,1.0015,1.0014,1.0014,154100001.0
2007-09-27 12:22:00,1.00135,1.0015,1.00135,1.0015,34100000.0
2007-09-27 12:23:00,1.0015,1.0015,1.0014,1.0014,62800000.0
2007-09-27 12:24:00,1.0015,1.0015,1.0015,1.0015,35800000.0
2007-09-27 12:25:00,1.0015,1.0015,1.0015,1.0015,15400000.0
2007-09-27 12:26:00,1.0014,1.0015,1.0014,1.0015,122700000.0
2007-09-27 12:27:00,1.0015,1.0016,1.0014,1.0016,121300002.0
2007-09-27 12:28:00,1.0016,1.0016,1.0016,1.0016,93700000.0
2007-09-27 12:29:00,1.0016,1.0016,1.0016,1.0016,281800000.0
2007-09-27 12:30:00,1.0016,1.0016,1.0015,1.0015,359900002.0
2007-09-27 12:31:00,1.0015,1.0019,1.0015,1.0018,215800001.0
2007-09-27 12:32:00,1.0019,1.0023,1.00175,1.0021,295400000.0
2007-09-27 12:33:00,1.0021,1.0022,1.0021,1.0021,274800000.0
2007-09-27 12:34:00,1.0022,1.0022,1.0022,1.0022,17600000.0
2007-09-27 12:35:00,1.0022,1.0023,1.00165,1.0017,734500001.0
2007-09-27 12:36:00,1.0017,1.0017,1.0016,1.0017,633500001.0
2007-09-27 12:37:00,1.0017,1.0017,1.0017,1.0017,187200001.0
2007-09-27 12:38:00,1.0017,1.0017,1.0015,1.0015,164700000.0
2007-09-27 12:39:00,1.0015,1.0015,1.00135,1.0014,136300000.0
2007-09-27 12:40:00,1.0014,1.0015,1.0013,1.0014,267400001.0
2007-09-27 12:41:00,1.0014,1.0014,1.0013,1.00135,454300000.0
2007-09-27 12:42:00,1.00135,1.0015,1.0013,1.0015,364999998.0
2007-09-27 12:43:00,1.0015,1.0015,1.00125,1.0014,350899993.0
2007-09-27 12:44:00,1.0014,1.0014,1.0013,1.0014,277400000.0
2007-09-27 12:45:00,1.0014,1.0014,1.0013,1.0013,489800000.0
2007-09-27 12:46:00,1.0013,1.0015,1.0012,1.0015,348300001.0
2007-09-27 12:47:00,1.00145,1.0017,1.0014,1.0017,610100004.0
2007-09-27 12:48:00,1.0017,1.0017,1.0014,1.0016,579000001.0
2007-09-27 12:49:00,1.0016,1.0016,1.0013,1.0013,1055500012.0
2007-09-27 12:50:00,1.0014,1.0014,1.0013,1.0014,625899998.0
2007-09-27 12:51:00,1.0014,1.0014,1.00135,1.0014,743499995.0
2007-09-27 12:52:00,1.0014,1.0015,1.0013,1.0014,200599998.0
2007-09-27 12:53:00,1.0014,1.0014,1.0014,1.0014,12500000.0
2007-09-27 12:54:00,1.0014,1.0014,1.0014,1.0014,6400000.0
2007-09-27 12:55:00,1.0014,1.0014,1.0006,1.0006,376794410.0
2007-09-27 12:56:00,1.0006,1.00085,1.0005,1.0008,975499997.0
2007-09-27 12:57:00,1.0008,1.0008,1.0007,1.0007,456800000.0
2007-09-27 12:58:00,1.0007,1.0008,1.0007,1.0007,238700000.0
2007-09-27 12:59:00,1.0007,1.0008,1.0005,1.0007,996599991.0
2007-09-27 13:00:00,1.0008,1.0011,1.00065,1.00065,1409100002.0
2007-09-27 13:01:00,1.00065,1.0009,1.0006,1.0008,839999998.0
2007-09-27 13:02:00,1.0008,1.0008,1.0005,1.0006,418199998.0
2007-09-27 13:03:00,1.0006,1.0007,1.0005,1.0006,327600001.0
2007-09-27 13:04:00,1.0006,1.0006,1.0004,1.0005,756499999.0
2007-09-27 13:05:00,1.0004,1.0007,1.0004,1.0004,684699995.0
2007-09-27 13:06:00,1.0004,1.0004,1.0002,1.0002,661399998.0
2007-09-27 13:07:00,1.0002,1.0004,1.0001,1.0004,524900000.0
2007-09-27 13:08:00,1.0004,1.0004,1.0002,1.0003,327300002.0
2007-09-27 13:09:00,1.0003,1.0003,0.9999,1.0,795199998.0
2007-09-27 13:10:00,1.0,1.0003,1.0,1.0003,2110300006.0
2007-09-27 13:11:00,1.0003,1.0005,1.0003,1.0004,611700000.0
2007-09-27 13:12:00,1.0004,1.0004,1.0001,1.0001,1253699997.0
2007-09-27 13:13:00,1.0001,1.0002,1.0,1.00005,764499998.0
2007-09-27 13:14:00,1.0001,1.00015,0.9999,1.00015,583499999.0
2007-09-27 13:15:00,1.00015,1.0002,1.0001,1.0001,864399998.0
2007-09-27 13:16:00,1.0001,1.0004,1.0001,1.00035,385300000.0
2007-09-27 13:17:00,1.00035,1.00035,1.00015,1.0002,159200000.0
2007-09-27 13:18:00,1.0002,1.0002,0.99995,0.99995,169200000.0
2007-09-27 13:19:00,0.99995,1.0,0.9998,0.9999,922199994.0
2007-09-27 13:20:00,0.9999,1.0,0.9998,1.0,341999999.0
2007-09-27 13:21:00,0.9999,1.0,0.9998,0.99985,628300000.0
2007-09-27 13:22:00,0.99985,0.9999,0.9996,0.9996,279900000.0
2007-09-27 13:23:00,0.9996,0.9997,0.9995,0.9996,302100001.0
2007-09-27 13:24:00,0.9995,0.9996,0.9994,0.9995,449200003.0
2007-09-27 13:25:00,0.9995,0.9995,0.9986,0.999,1585600005.0
2007-09-27 13:26:00,0.999,0.999,0.99865,0.99865,1159199996.0
2007-09-27 13:27:00,0.9987,0.9993,0.9986,0.9991,1578272699.0
2007-09-27 13:28:00,0.9991,0.9995,0.9991,0.9992,1064199995.0
2007-09-27 13:29:00,0.9992,0.9993,0.9988,0.999,1466099986.0
2007-09-27 13:30:00,0.999,0.9993,0.9989,0.9989,715800000.0
2007-09-27 13:31:00,0.9989,0.9992,0.99885,0.999,458400002.0
2007-09-27 13:32:00,0.9991,0.9992,0.9991,0.9992,604400001.0
2007-09-27 13:33:00,0.9992,0.9993,0.999,0.999,310900000.0
2007-09-27 13:34:00,0.9991,0.9992,0.999,0.999,462799994.0
2007-09-27 13:35:00,0.999,0.9991,0.999,0.9991,313500004.0
2007-09-27 13:36:00,0.9991,0.9994,0.999,0.999,864197830.0
2007-09-27 13:37:00,0.999,0.9992,0.999,0.9992,924999999.0
2007-09-27 13:38:00,0.9991,0.9992,0.9991,0.9992,624799998.0
2007-09-27 13:39:00,0.9992,0.9992,0.9991,0.9991,91600000.0
2007-09-27 13:40:00,0.9991,0.9993,0.999,0.9992,390400002.0
2007-09-27 13:41:00,0.9992,0.9993,0.9991,0.9991,834099286.0
2007-09-27 13:42:00,0.9991,0.9992,0.9988,0.9991,1106891893.0
2007-09-27 13:43:00,0.9991,0.9992,0.9989,0.99895,645100003.0
2007-09-27 13:44:00,0.99895,0.999,0.9989,0.9989,422600001.0
2007-09-27 13:45:00,0.9989,0.9989,0.99835,0.99835,386800000.0
2007-09-27 13:46:00,0.99825,0.9985,0.9976,0.9979,1723500006.0
2007-09-27 13:47:00,0.9979,0.9983,0.9979,0.9983,710800003.0
2007-09-27 13:48:00,0.9984,0.9985,0.9982,0.9983,992200005.0
2007-09-27 13:49:00,0.9983,0.9987,0.9983,0.9986,918100003.0
2007-09-27 13:50:00,0.9986,0.9987,0.9985,0.9985,676300000.0
2007-09-27 13:51:00,0.9986,0.9989,0.99855,0.9987,913099993.0
2007-09-27 13:52:00,0.9987,0.9987,0.9987,0.9987,248799999.0
2007-09-27 13:53:00,0.9987,0.9987,0.9983,0.9983,557899999.0
2007-09-27 13:54:00,0.9983,0.9984,0.998,0.9981,1520999995.0
2007-09-27 13:55:00,0.9981,0.9983,0.99805,0.9983,653400001.0
2007-09-27 13:56:00,0.99825,0.9986,0.9982,0.9984,666499997.0
2007-09-27 13:57:00,0.9984,0.9984,0.9982,0.9983,252599999.0
2007-09-27 13:58:00,0.9983,0.9984,0.9981,0.9983,857799999.0
2007-09-27 13:59:00,0.99825,0.9985,0.9982,0.9984,342599999.0
2007-09-27 14:00:00,0.9984,0.9985,0.9982,0.9982,243999999.0
2007-09-27 14:01:00,0.9982,0.9986,0.9982,0.9985,778000004.0
2007-09-27 14:02:00,0.9985,0.9989,0.9985,0.9988,412799999.0
2007-09-27 14:03:00,0.9988,0.9991,0.9988,0.999,319399999.0
2007-09-27 14:04:00,0.999,0.9994,0.999,0.9991,986900001.0
2007-09-27 14:05:00,0.9991,0.99955,0.9991,0.9994,717200000.0
2007-09-27 14:06:00,0.99925,0.9995,0.99925,0.99935,252100000.0
2007-09-27 14:07:00,0.99935,0.9996,0.9993,0.9994,749100002.0
2007-09-27 14:08:00,0.9994,0.9994,0.99925,0.9993,138100000.0
2007-09-27 14:09:00,0.9993,0.9993,0.9991,0.9991,380500000.0
2007-09-27 14:10:00,0.9991,0.9991,0.99905,0.99905,156000000.0
2007-09-27 14:11:00,0.9991,0.9993,0.999,0.9992,314400000.0
2007-09-27 14:12:00,0.99915,0.9993,0.999,0.999,51900000.0
2007-09-27 14:13:00,0.999,0.9991,0.99865,0.99865,274900000.0
2007-09-27 14:14:00,0.9987,0.9988,0.99855,0.9987,344300000.0
2007-09-27 14:15:00,0.9986,0.999,0.9985,0.999,465599998.0
2007-09-27 14:16:00,0.999,0.999,0.99875,0.99875,151699999.0
2007-09-27 14:17:00,0.99875,0.99875,0.9982,0.9984,743999998.0
2007-09-27 14:18:00,0.9984,0.9984,0.998,0.9983,1027399999.0
2007-09-27 14:19:00,0.9983,0.9984,0.998,0.9984,725599998.0
2007-09-27 14:20:00,0.99825,0.9986,0.9981,0.9985,831700002.0
2007-09-27 14:21:00,0.9985,0.9986,0.99835,0.9984,299299996.0
2007-09-27 14:22:00,0.9984,0.9988,0.9984,0.9988,454900000.0
2007-09-27 14:23:00,0.9988,0.9993,0.99865,0.99925,656000003.0
2007-09-27 14:24:00,0.99925,0.99925,0.99885,0.99885,462900000.0
2007-09-27 14:25:00,0.99885,0.9992,0.99885,0.99905,344400000.0
2007-09-27 14:26:00,0.99895,0.9991,0.9989,0.9989,921499996.0
2007-09-27 14:27:00,0.9989,0.9992,0.9989,0.9991,794157558.0
2007-09-27 14:28:00,0.9991,0.9992,0.99895,0.99895,662999997.0
2007-09-27 14:29:00,0.999,0.9992,0.9988,0.9988,268939999.0
2007-09-27 14:30:00,0.9989,0.9997,0.9987,0.9992,1162500000.0
2007-09-27 14:31:00,0.9992,0.9995,0.9989,0.9989,1290700009.0
2007-09-27 14:32:00,0.9989,0.9992,0.9989,0.9991,213100000.0
2007-09-27 14:33:00,0.9991,0.9997,0.9991,0.9993,652999991.0
2007-09-27 14:34:00,0.9993,0.9993,0.99875,0.9988,633260002.0
2007-09-27 14:35:00,0.99875,0.9991,0.99875,0.9991,103800000.0
2007-09-27 14:36:00,0.999,0.9991,0.9988,0.999,596299998.0
2007-09-27 14:37:00,0.999,0.999,0.9988,0.9989,266799995.0
2007-09-27 14:38:00,0.9989,0.9993,0.9988,0.9992,1035199999.0
2007-09-27 14:39:00,0.9992,0.9995,0.99905,0.9993,450400001.0
2007-09-27 14:40:00,0.9993,0.9999,0.99905,0.9999,684000003.0
2007-09-27 14:41:00,0.9999,1.0003,0.9998,0.99995,1471299997.0
2007-09-27 14:42:00,1.0,1.001,1.0,1.0006,871195418.0
2007-09-27 14:43:00,1.0006,1.0011,1.0003,1.0005,1159100003.0
2007-09-27 14:44:00,1.0005,1.001,1.0002,1.0007,1243670001.0
2007-09-27 14:45:00,1.0007,1.0008,1.00055,1.0007,468599998.0
2007-09-27 14:46:00,1.00055,1.001,1.00055,1.001,1167899996.0
2007-09-27 14:47:00,1.0009,1.0011,1.0006,1.0009,1343100004.0
2007-09-27 14:48:00,1.0009,1.001,1.00055,1.0008,1103800002.0
2007-09-27 14:49:00,1.0006,1.0008,1.00045,1.0006,876100000.0
2007-09-27 14:50:00,1.0006,1.0007,1.0005,1.0005,581500002.0
2007-09-27 14:51:00,1.0005,1.0006,1.00045,1.0006,428200001.0
2007-09-27 14:52:00,1.0005,1.0006,1.00035,1.0004,279500001.0
2007-09-27 14:53:00,1.0004,1.0004,0.99985,1.0002,965899995.0
2007-09-27 14:54:00,1.0002,1.0006,1.0002,1.0005,961400000.0
2007-09-27 14:55:00,1.0004,1.0005,1.0002,1.00025,560099998.0
2007-09-27 14:56:00,1.0002,1.0004,1.0001,1.0004,662499999.0
2007-09-27 14:57:00,1.0004,1.0004,1.0002,1.0003,619200001.0
2007-09-27 14:58:00,1.0002,1.0006,1.0002,1.0005,347999999.0
2007-09-27 14:59:00,1.0005,1.0009,1.0005,1.0006,893300003.0
2007-09-27 15:00:00,1.0006,1.0007,1.0005,1.00055,543600000.0
2007-09-27 15:01:00,1.0006,1.0008,1.00045,1.0008,1056800005.0
2007-09-27 15:02:00,1.0008,1.001,1.00045,1.00075,910800002.0
2007-09-27 15:03:00,1.00075,1.0009,1.00065,1.0008,877788642.0
2007-09-27 15:04:00,1.0008,1.0008,1.0007,1.0007,222500000.0
2007-09-27 15:05:00,1.0007,1.0008,1.0006,1.0007,306100003.0
2007-09-27 15:06:00,1.0007,1.0007,1.0005,1.0006,400300000.0
2007-09-27 15:07:00,1.0006,1.0006,1.0006,1.0006,77000000.0
2007-09-27 15:08:00,1.0006,1.0007,1.0006,1.0006,94100000.0
2007-09-27 15:09:00,1.0006,1.0006,1.00045,1.00055,450890259.0
2007-09-27 15:10:00,1.00055,1.0007,1.00055,1.0006,328370761.0
2007-09-27 15:11:00,1.0006,1.0009,1.00055,1.0007,614600002.0
2007-09-27 15:12:00,1.0007,1.0008,1.0006,1.0007,297200002.0
2007-09-27 15:13:00,1.0007,1.001,1.0007,1.0008,669299996.0
2007-09-27 15:14:00,1.0008,1.0009,1.0008,1.0009,393700001.0
2007-09-27 15:15:00,1.0009,1.0013,1.0008,1.0013,1486892472.0
2007-09-27 15:16:00,1.0013,1.0016,1.0011,1.0013,1426299996.0
2007-09-27 15:17:00,1.0013,1.0014,1.00115,1.0014,1238299997.0
2007-09-27 15:18:00,1.0014,1.0015,1.0012,1.0014,1012200004.0
2007-09-27 15:19:00,1.0014,1.0016,1.0012,1.0016,654682884.0
2007-09-27 15:20:00,1.0016,1.0018,1.00135,1.00135,1368567761.0
2007-09-27 15:21:00,1.00135,1.0016,1.0012,1.0015,579800008.0
2007-09-27 15:22:00,1.0014,1.0016,1.0014,1.0016,443799997.0
2007-09-27 15:23:00,1.0016,1.0016,1.0014,1.0015,118200001.0
2007-09-27 15:24:00,1.0015,1.0016,1.0015,1.0015,147000000.0
2007-09-27 15:25:00,1.0015,1.0017,1.0015,1.0017,567299997.0
2007-09-27 15:26:00,1.0015,1.002,1.0015,1.002,1462300001.0
2007-09-27 15:27:00,1.0021,1.0022,1.0018,1.002,1462300001.0
2007-09-27 15:28:00,1.002,1.0021,1.0019,1.0019,1885799995.0
2007-09-27 15:29:00,1.0019,1.00195,1.0018,1.0019,598802045.0
2007-09-27 15:30:00,1.0019,1.002,1.0018,1.0018,1412499998.0
2007-09-27 15:31:00,1.0018,1.0019,1.00175,1.0018,919600001.0
2007-09-27 15:32:00,1.0018,1.002,1.0018,1.0019,488699998.0
2007-09-27 15:33:00,1.0019,1.00195,1.00175,1.00195,390500001.0
2007-09-27 15:34:00,1.00195,1.002,1.00175,1.00175,68100000.0
2007-09-27 15:35:00,1.0017,1.0018,1.0013,1.0013,1532600010.0
2007-09-27 15:36:00,1.0013,1.0017,1.0011,1.0017,874899999.0
2007-09-27 15:37:00,1.0016,1.0017,1.0014,1.0014,581700002.0
2007-09-27 15:38:00,1.0014,1.0016,1.0014,1.0015,847699993.0
2007-09-27 15:39:00,1.0015,1.0016,1.0012,1.00145,1311300003.0
2007-09-27 15:40:00,1.0015,1.0016,1.0013,1.0014,750277776.0
2007-09-27 15:41:00,1.0014,1.0015,1.0013,1.0014,1404900011.0
2007-09-27 15:42:00,1.0015,1.0015,1.00125,1.00125,686499998.0
2007-09-27 15:43:00,1.0013,1.0015,1.0012,1.00135,1224814802.0
2007-09-27 15:44:00,1.0013,1.0017,1.0012,1.0016,734299995.0
2007-09-27 15:45:00,1.0017,1.0023,1.0017,1.0023,1587799994.0
2007-09-27 15:46:00,1.0023,1.0025,1.00215,1.0023,1597300008.0
2007-09-27 15:47:00,1.0023,1.0023,1.0018,1.0019,1246700000.0
2007-09-27 15:48:00,1.0019,1.0019,1.0013,1.0014,1257299998.0
2007-09-27 15:49:00,1.0014,1.0018,1.0013,1.0017,976000002.0
2007-09-27 15:50:00,1.0017,1.0017,1.0013,1.0013,678299998.0
2007-09-27 15:51:00,1.0014,1.0016,1.0013,1.0014,458900003.0
2007-09-27 15:52:00,1.0013,1.0015,1.0013,1.0015,320800002.0
2007-09-27 15:53:00,1.0015,1.0017,1.00145,1.0016,401000000.0
2007-09-27 15:54:00,1.0016,1.0016,1.0015,1.0015,17600000.0
2007-09-27 15:55:00,1.0015,1.0016,1.00135,1.0014,241095672.0
2007-09-27 15:56:00,1.0014,1.0015,1.0014,1.0014,539900004.0
2007-09-27 15:57:00,1.0014,1.0014,1.0013,1.0014,235500001.0
2007-09-27 15:58:00,1.0014,1.0014,1.0012,1.0012,715519314.0
2007-09-27 15:59:00,1.001,1.0011,1.0006,1.0007,950030452.0
2007-09-27 16:00:00,1.0007,1.0014,1.0006,1.0012,693999999.0
2007-09-27 16:01:00,1.0012,1.0016,1.001,1.0015,1850999998.0
2007-09-27 16:02:00,1.0015,1.0015,1.0013,1.0013,705699998.0
2007-09-27 16:03:00,1.0013,1.0016,1.0012,1.0016,1798800000.0
2007-09-27 16:04:00,1.0016,1.002,1.0016,1.002,746300000.0
2007-09-27 16:05:00,1.002,1.0023,1.0019,1.0022,1047299998.0
2007-09-27 16:06:00,1.0023,1.0025,1.00195,1.0022,1807400002.0
2007-09-27 16:07:00,1.0022,1.0022,1.0014,1.0014,1659099997.0
2007-09-27 16:08:00,1.0015,1.0015,1.0011,1.0013,1678900005.0
2007-09-27 16:09:00,1.0013,1.0015,1.0012,1.0015,378000001.0
2007-09-27 16:10:00,1.0015,1.0016,1.00135,1.00135,498000001.0
2007-09-27 16:11:00,1.00135,1.0015,1.00125,1.0014,1628600007.0
2007-09-27 16:12:00,1.0013,1.0014,1.00125,1.0014,882799996.0
2007-09-27 16:13:00,1.0014,1.0015,1.00135,1.0014,421300003.0
2007-09-27 16:14:00,1.0014,1.0017,1.0014,1.0017,859400000.0
2007-09-27 16:15:00,1.00165,1.0018,1.0016,1.0017,680799998.0
2007-09-27 16:16:00,1.0017,1.0023,1.0017,1.0023,699699996.0
2007-09-27 16:17:00,1.0023,1.0024,1.0022,1.0023,763900005.0
2007-09-27 16:18:00,1.0023,1.0023,1.00175,1.002,1273899996.0
2007-09-27 16:19:00,1.0021,1.0022,1.00195,1.0021,202300000.0
2007-09-27 16:20:00,1.0021,1.0024,1.0021,1.0023,1517800004.0
2007-09-27 16:21:00,1.0023,1.0024,1.0021,1.0021,1040300005.0
2007-09-27 16:22:00,1.0021,1.0024,1.0021,1.0023,349950002.0
2007-09-27 16:23:00,1.0023,1.0024,1.0023,1.0024,258599998.0
2007-09-27 16:24:00,1.0024,1.0026,1.00235,1.0025,762499999.0
2007-09-27 16:25:00,1.0025,1.0026,1.0024,1.0025,1231941193.0
2007-09-27 16:26:00,1.0025,1.0028,1.00225,1.00225,524900001.0
2007-09-27 16:27:00,1.00225,1.00225,1.0018,1.002,1912499995.0
2007-09-27 16:28:00,1.002,1.0021,1.0018,1.0021,499500002.0
2007-09-27 16:29:00,1.002,1.0025,1.00195,1.0025,1196099999.0
2007-09-27 16:30:00,1.0025,1.0028,1.0024,1.0026,1214500001.0
2007-09-27 16:31:00,1.0027,1.0029,1.00255,1.0027,1073700001.0
2007-09-27 16:32:00,1.0027,1.0028,1.0026,1.00265,849100000.0
2007-09-27 16:33:00,1.00265,1.0027,1.0022,1.0023,1489100000.0
2007-09-27 16:34:00,1.0023,1.0023,1.0021,1.0022,931099999.0
2007-09-27 16:35:00,1.0022,1.0024,1.0021,1.0023,1281300001.0
2007-09-27 16:36:00,1.0023,1.0024,1.0022,1.0023,949799997.0
2007-09-27 16:37:00,1.0023,1.0023,1.00195,1.002,542300002.0
2007-09-27 16:38:00,1.002,1.002,1.002,1.002,1026100010.0
2007-09-27 16:39:00,1.002,1.0021,1.00165,1.00165,1029100003.0
2007-09-27 16:40:00,1.0017,1.0018,1.00155,1.0016,1171200003.0
2007-09-27 16:41:00,1.0017,1.0019,1.00165,1.0018,457300006.0
2007-09-27 16:42:00,1.0018,1.0023,1.0017,1.0021,1408899998.0
2007-09-27 16:43:00,1.0021,1.0023,1.0021,1.0022,296399998.0
2007-09-27 16:44:00,1.0022,1.0022,1.0022,1.0022,105300000.0
2007-09-27 16:45:00,1.0022,1.0022,1.0021,1.0022,1456099998.0
2007-09-27 16:46:00,1.0022,1.0022,1.00195,1.0022,518400004.0
2007-09-27 16:47:00,1.0022,1.0022,1.00205,1.0022,399199999.0
2007-09-27 16:48:00,1.0022,1.0024,1.00215,1.0023,758999998.0
2007-09-27 16:49:00,1.00225,1.0024,1.00215,1.0024,988600005.0
2007-09-27 16:50:00,1.0023,1.0027,1.0023,1.0025,805499998.0
2007-09-27 16:51:00,1.00255,1.00255,1.0022,1.0022,1167400005.0
2007-09-27 16:52:00,1.00215,1.0024,1.00195,1.0021,926499997.0
2007-09-27 16:53:00,1.0021,1.0024,1.0021,1.0023,1254399992.0
2007-09-27 16:54:00,1.0023,1.0024,1.00215,1.00215,640900000.0
2007-09-27 16:55:00,1.00215,1.0024,1.00205,1.0024,658200005.0
2007-09-27 16:56:00,1.0024,1.0024,1.0021,1.0022,578800000.0
2007-09-27 16:57:00,1.0022,1.0022,1.00205,1.00215,710700001.0
2007-09-27 16:58:00,1.00215,1.00215,1.002,1.0021,614000000.0
2007-09-27 16:59:00,1.0021,1.0021,1.0015,1.0018,1112800000.0
2007-09-27 17:00:00,1.0018,1.0022,1.0017,1.0021,589199997.0
2007-09-27 17:01:00,1.0021,1.0023,1.0019,1.0019,1290200001.0
2007-09-27 17:02:00,1.0019,1.002,1.0018,1.0019,747799998.0
2007-09-27 17:03:00,1.0019,1.0019,1.0018,1.0018,718999997.0
2007-09-27 17:04:00,1.0018,1.002,1.0018,1.002,440700001.0
2007-09-27 17:05:00,1.002,1.002,1.0015,1.0015,354900001.0
2007-09-27 17:06:00,1.0016,1.0018,1.0015,1.0017,763599996.0
2007-09-27 17:07:00,1.00145,1.00154,1.00073,1.00073,187100000.0
2007-09-27 17:08:00,1.0006,1.001,1.0006,1.0009,1135799998.0
2007-09-27 17:09:00,1.001,1.0014,1.001,1.0011,1135799998.0
2007-09-27 17:10:00,1.0012,1.0014,1.0012,1.0014,269100000.0
2007-09-27 17:11:00,1.0014,1.0018,1.0013,1.0018,949699998.0
2007-09-27 17:12:00,1.0017,1.0018,1.0015,1.0017,1165999999.0
2007-09-27 17:13:00,1.0017,1.0017,1.0017,1.0017,132900000.0
2007-09-27 17:14:00,1.0017,1.0017,1.00145,1.00145,307200001.0
2007-09-27 17:15:00,1.0015,1.0015,1.0012,1.0014,451199999.0
2007-09-27 17:16:00,1.0014,1.0014,1.0012,1.0013,400500002.0
2007-09-27 17:17:00,1.0013,1.0014,1.0013,1.0014,590400001.0
2007-09-27 17:18:00,1.0014,1.0015,1.00135,1.0014,908399997.0
2007-09-27 17:19:00,1.0015,1.0015,1.0012,1.00125,528499997.0
2007-09-27 17:20:00,1.00125,1.0015,1.0012,1.0015,1061800000.0
2007-09-27 17:21:00,1.00145,1.002,1.00145,1.0018,1009699998.0
2007-09-27 17:22:00,1.0018,1.0023,1.0018,1.002,1233899988.0
2007-09-27 17:23:00,1.0022,1.0025,1.00205,1.00215,1946399996.0
2007-09-27 17:24:00,1.00215,1.0026,1.00215,1.0026,986799999.0
2007-09-27 17:25:00,1.0026,1.0028,1.0023,1.0026,1600899996.0
2007-09-27 17:26:00,1.0026,1.0026,1.0025,1.0025,412100000.0
2007-09-27 17:27:00,1.0025,1.0026,1.0024,1.0024,614400004.0
2007-09-27 17:28:00,1.0024,1.0026,1.0023,1.0023,637999998.0
2007-09-27 17:29:00,1.0023,1.0024,1.0021,1.0023,1147799998.0
2007-09-27 17:30:00,1.0023,1.0023,1.002,1.0021,897600001.0
2007-09-27 17:31:00,1.00205,1.0022,1.002,1.0022,711099996.0
2007-09-27 17:32:00,1.0022,1.0022,1.00185,1.0019,366500000.0
2007-09-27 17:33:00,1.0018,1.0019,1.00175,1.0019,158300002.0
2007-09-27 17:34:00,1.0018,1.0019,1.0018,1.0018,325199999.0
2007-09-27 17:35:00,1.0018,1.002,1.0018,1.0019,658100000.0
2007-09-27 17:36:00,1.002,1.002,1.00185,1.0019,243300000.0
2007-09-27 17:37:00,1.0019,1.0022,1.00185,1.0022,736200007.0
2007-09-27 17:38:00,1.00215,1.0022,1.0021,1.0021,176500000.0
2007-09-27 17:39:00,1.0021,1.0021,1.002,1.0021,477800005.0
2007-09-27 17:40:00,1.0021,1.0021,1.0018,1.0019,373700000.0
2007-09-27 17:41:00,1.0019,1.002,1.0018,1.0019,784600006.0
2007-09-27 17:42:00,1.0019,1.0019,1.0018,1.0018,60100000.0
2007-09-27 17:43:00,1.0018,1.0021,1.0018,1.0021,447099999.0
2007-09-27 17:44:00,1.0021,1.0023,1.002,1.0023,134100000.0
2007-09-27 17:45:00,1.0023,1.0024,1.0022,1.0023,1055799984.0
2007-09-27 17:46:00,1.0023,1.0025,1.0022,1.0022,681199998.0
2007-09-27 17:47:00,1.0022,1.0024,1.0022,1.0023,450799999.0
2007-09-27 17:48:00,1.0023,1.0024,1.00225,1.0023,463600000.0
2007-09-27 17:49:00,1.0023,1.0024,1.00225,1.0024,498699996.0
2007-09-27 17:50:00,1.0024,1.0024,1.00235,1.0024,94100000.0
2007-09-27 17:51:00,1.0024,1.0025,1.0024,1.0025,329600000.0
2007-09-27 17:52:00,1.0025,1.0026,1.0025,1.0026,417800000.0
2007-09-27 17:53:00,1.0026,1.0028,1.0026,1.0026,694500001.0
2007-09-27 17:54:00,1.0026,1.0027,1.00245,1.0026,544500003.0
2007-09-27 17:55:00,1.0026,1.0027,1.0025,1.0026,546000004.0
2007-09-27 17:56:00,1.0026,1.0027,1.00245,1.00245,617099997.0
2007-09-27 17:57:00,1.0025,1.0027,1.0024,1.0026,368099995.0
2007-09-27 17:58:00,1.0026,1.0027,1.0023,1.0027,696400003.0
2007-09-27 17:59:00,1.00265,1.0033,1.00265,1.0031,1283200002.0
2007-09-27 18:00:00,1.003,1.0032,1.0027,1.0028,1976300001.0
2007-09-27 18:01:00,1.0028,1.0031,1.0028,1.0028,519599999.0
2007-09-27 18:02:00,1.0028,1.003,1.0027,1.0028,982499997.0
2007-09-27 18:03:00,1.0028,1.0028,1.0024,1.0025,346500000.0
2007-09-27 18:04:00,1.0025,1.0026,1.0022,1.0026,856000001.0
2007-09-27 18:05:00,1.0025,1.0025,1.0018,1.0019,1325900004.0
2007-09-27 18:06:00,1.0019,1.0019,1.0018,1.0019,122300000.0
2007-09-27 18:07:00,1.0019,1.0019,1.00165,1.0017,615499997.0
2007-09-27 18:08:00,1.0017,1.0019,1.0015,1.0015,707900002.0
2007-09-27 18:09:00,1.0015,1.0018,1.0015,1.0018,467600001.0
2007-09-27 18:10:00,1.0017,1.0017,1.0015,1.0016,393499998.0
2007-09-27 18:11:00,1.0016,1.0017,1.0016,1.0017,249400002.0
2007-09-27 18:12:00,1.0017,1.0018,1.0016,1.0017,311400000.0
2007-09-27 18:13:00,1.0017,1.0018,1.0016,1.0018,418699999.0
2007-09-27 18:14:00,1.0018,1.0018,1.0017,1.0018,166399997.0
2007-09-27 18:15:00,1.0018,1.0018,1.00175,1.00175,28500000.0
2007-09-27 18:16:00,1.00175,1.0018,1.0017,1.0018,128500000.0
2007-09-27 18:17:00,1.0018,1.00195,1.0018,1.0019,64900000.0
2007-09-27 18:18:00,1.0019,1.0022,1.0018,1.0021,661600004.0
2007-09-27 18:19:00,1.0021,1.0023,1.0018,1.0019,1122699998.0
2007-09-27 18:20:00,1.0019,1.0019,1.0019,1.0019,216100000.0
2007-09-27 18:21:00,1.0019,1.0026,1.0019,1.00245,432500001.0
2007-09-27 18:22:00,1.0025,1.003,1.0025,1.003,936499999.0
2007-09-27 18:23:00,1.00295,1.003,1.0026,1.0026,619800003.0
2007-09-27 18:24:00,1.0026,1.0027,1.00245,1.0026,489100001.0
2007-09-27 18:25:00,1.0026,1.0028,1.0026,1.0027,223600000.0
2007-09-27 18:26:00,1.0027,1.0028,1.00255,1.0027,461599996.0
2007-09-27 18:27:00,1.0027,1.0028,1.00245,1.0026,175800000.0
2007-09-27 18:28:00,1.0025,1.0026,1.00245,1.0025,152600000.0
2007-09-27 18:29:00,1.0025,1.0025,1.0023,1.0024,243100000.0
2007-09-27 18:30:00,1.0024,1.0025,1.0023,1.00235,219399997.0
2007-09-27 18:31:00,1.0024,1.0026,1.00225,1.0025,579500004.0
2007-09-27 18:32:00,1.0025,1.0026,1.0025,1.0026,124999999.0
2007-09-27 18:33:00,1.0026,1.0026,1.0026,1.0026,9600000.0
2007-09-27 18:34:00,1.0026,1.0026,1.0024,1.0024,138500001.0
2007-09-27 18:35:00,1.0024,1.0025,1.00235,1.0024,674999999.0
2007-09-27 18:36:00,1.0024,1.0024,1.0023,1.0023,752000009.0
2007-09-27 18:37:00,1.0023,1.0024,1.0022,1.0023,781500001.0
2007-09-27 18:38:00,1.0023,1.0023,1.0021,1.0021,317399998.0
2007-09-27 18:39:00,1.0022,1.0022,1.0022,1.0022,68100000.0
2007-09-27 18:40:00,1.0022,1.0023,1.0022,1.00225,63300000.0
2007-09-27 18:41:00,1.00225,1.0023,1.00215,1.0023,471600001.0
2007-09-27 18:42:00,1.0023,1.0025,1.00215,1.0025,219200000.0
2007-09-27 18:43:00,1.0025,1.0026,1.0024,1.0025,491200001.0
2007-09-27 18:44:00,1.0025,1.0025,1.00235,1.0025,390400001.0
2007-09-27 18:45:00,1.0025,1.0025,1.0022,1.0023,443499999.0
2007-09-27 18:46:00,1.0023,1.0024,1.0023,1.0024,117599999.0
2007-09-27 18:47:00,1.0024,1.0025,1.0024,1.0025,44300000.0
2007-09-27 18:48:00,1.0025,1.0025,1.0024,1.0024,141300000.0
2007-09-27 18:49:00,1.0024,1.0027,1.0024,1.0026,482599994.0
2007-09-27 18:50:00,1.0026,1.0028,1.0026,1.0028,421300000.0
2007-09-27 18:51:00,1.0028,1.0028,1.0028,1.0028,172800000.0
2007-09-27 18:52:00,1.0028,1.0029,1.00275,1.0029,108100000.0
2007-09-27 18:53:00,1.0029,1.0029,1.0028,1.0028,119300000.0
2007-09-27 18:54:00,1.0028,1.003,1.0027,1.00275,821099996.0
2007-09-27 18:55:00,1.00275,1.0028,1.00275,1.0028,299599998.0
2007-09-27 18:56:00,1.0028,1.0029,1.0028,1.0028,287499999.0
2007-09-27 18:57:00,1.0028,1.0029,1.0028,1.0029,115900000.0
2007-09-27 18:58:00,1.0029,1.0029,1.00285,1.00285,99800000.0
2007-09-27 18:59:00,1.0029,1.0029,1.00255,1.0027,229999998.0
2007-09-27 19:00:00,1.0027,1.0028,1.0027,1.0028,101600000.0
2007-09-27 19:01:00,1.0028,1.0028,1.0027,1.0027,832199998.0
2007-09-27 19:02:00,1.0027,1.003,1.0027,1.003,229000001.0
2007-09-27 19:03:00,1.003,1.003,1.0026,1.0027,274999997.0
2007-09-27 19:04:00,1.0026,1.00265,1.0023,1.0024,766683256.0
2007-09-27 19:05:00,1.0024,1.0028,1.0024,1.0028,531500005.0
2007-09-27 19:06:00,1.0028,1.003,1.0027,1.003,213900000.0
2007-09-27 19:07:00,1.003,1.0032,1.003,1.0031,188799998.0
2007-09-27 19:08:00,1.003,1.003,1.0028,1.0028,247399996.0
2007-09-27 19:09:00,1.0028,1.0029,1.0027,1.0028,204899997.0
2007-09-27 19:10:00,1.0027,1.0028,1.0025,1.0028,918099999.0
2007-09-27 19:11:00,1.0028,1.0031,1.0028,1.003,466200002.0
2007-09-27 19:12:00,1.0031,1.0034,1.0027,1.0034,1002500005.0
2007-09-27 19:13:00,1.0034,1.0039,1.0033,1.00355,717999999.0
2007-09-27 19:14:00,1.0036,1.0036,1.0035,1.0036,256299999.0
2007-09-27 19:15:00,1.0036,1.0036,1.0035,1.0036,278000000.0
2007-09-27 19:16:00,1.0035,1.0035,1.0034,1.0034,105700000.0
2007-09-27 19:17:00,1.0034,1.0034,1.0032,1.0033,60000000.0
2007-09-27 19:18:00,1.0033,1.0036,1.0032,1.00345,254400001.0
2007-09-27 19:19:00,1.00345,1.00345,1.0032,1.0034,365900003.0
2007-09-27 19:20:00,1.0034,1.0036,1.0034,1.00345,357399999.0
2007-09-27 19:21:00,1.0035,1.0036,1.0035,1.0036,270000000.0
2007-09-27 19:22:00,1.0037,1.0039,1.0037,1.0037,392500000.0
2007-09-27 19:23:00,1.0038,1.0045,1.00365,1.0041,1115300005.0
2007-09-27 19:24:00,1.0041,1.0042,1.00385,1.00385,318000000.0
2007-09-27 19:25:00,1.00385,1.0039,1.0035,1.00355,172800000.0
2007-09-27 19:26:00,1.00355,1.0038,1.00355,1.0038,263699995.0
2007-09-27 19:27:00,1.0038,1.0039,1.0035,1.0036,523399997.0
2007-09-27 19:28:00,1.0036,1.0036,1.0036,1.0036,32500000.0
2007-09-27 19:29:00,1.0036,1.004,1.0036,1.0037,967799993.0
2007-09-27 19:30:00,1.0037,1.004,1.0037,1.0039,364900003.0
2007-09-27 19:31:00,1.0039,1.0042,1.0038,1.0039,756399999.0
2007-09-27 19:32:00,1.0039,1.00405,1.0038,1.004,935799995.0
2007-09-27 19:33:00,1.004,1.0043,1.00395,1.00395,752599998.0
2007-09-27 19:34:00,1.0041,1.0041,1.004,1.0041,394700003.0
2007-09-27 19:35:00,1.004,1.0043,1.00395,1.0043,295899998.0
2007-09-27 19:36:00,1.0043,1.0044,1.0042,1.0042,138100000.0
2007-09-27 19:37:00,1.0042,1.0042,1.0035,1.0036,624800000.0
2007-09-27 19:38:00,1.0036,1.0038,1.0035,1.0035,953200002.0
2007-09-27 19:39:00,1.0035,1.0036,1.0032,1.0032,1261199994.0
2007-09-27 19:40:00,1.0033,1.0033,1.0027,1.0031,688599997.0
2007-09-27 19:41:00,1.0031,1.0037,1.003,1.0036,947700004.0
2007-09-27 19:42:00,1.0036,1.0038,1.0035,1.0036,614299995.0
2007-09-27 19:43:00,1.0036,1.0038,1.0035,1.0037,512600001.0
2007-09-27 19:44:00,1.0037,1.0037,1.0035,1.0036,284600000.0
2007-09-27 19:45:00,1.0036,1.0036,1.0032,1.0033,455299999.0
2007-09-27 19:46:00,1.0033,1.0034,1.0032,1.0033,626599995.0
2007-09-27 19:47:00,1.0033,1.0034,1.0033,1.0033,226400000.0
2007-09-27 19:48:00,1.0033,1.0035,1.0032,1.0033,362300002.0
2007-09-27 19:49:00,1.0033,1.0034,1.0032,1.0032,249300003.0
2007-09-27 19:50:00,1.0033,1.0034,1.003,1.003,358000001.0
2007-09-27 19:51:00,1.003,1.0032,1.0028,1.003,947300001.0
2007-09-27 19:52:00,1.003,1.0032,1.0029,1.0031,1054399996.0
2007-09-27 19:53:00,1.0031,1.0032,1.0031,1.0032,226700001.0
2007-09-27 19:54:00,1.0032,1.0033,1.00305,1.00315,682600001.0
2007-09-27 19:55:00,1.0032,1.0032,1.00315,1.00315,101600000.0
2007-09-27 19:56:00,1.00315,1.0032,1.003,1.003,203200000.0
2007-09-27 19:57:00,1.003,1.003,1.0029,1.0029,320200000.0
2007-09-27 19:58:00,1.0029,1.0031,1.0029,1.0031,230400003.0
2007-09-27 19:59:00,1.0031,1.0031,1.0031,1.0031,24100000.0
2007-09-27 20:00:00,1.0031,1.0031,1.0027,1.0028,881499998.0
2007-09-27 20:01:00,1.0028,1.0028,1.002,1.0022,1487700004.0
2007-09-27 20:02:00,1.0022,1.0023,1.0017,1.0017,1184000002.0
2007-09-27 20:03:00,1.0017,1.0019,1.0017,1.0018,240999997.0
2007-09-27 20:04:00,1.0018,1.002,1.0018,1.0018,872000007.0
2007-09-27 20:05:00,1.0018,1.002,1.0018,1.0018,1046299999.0
2007-09-27 20:06:00,1.0019,1.0019,1.0018,1.0018,218000000.0
2007-09-27 20:07:00,1.0018,1.0018,1.0016,1.0017,467200000.0
2007-09-27 20:08:00,1.0017,1.0018,1.0017,1.0018,1225099998.0
2007-09-27 20:09:00,1.0018,1.0018,1.0016,1.0017,307299999.0
2007-09-27 20:10:00,1.0017,1.0017,1.00145,1.0015,532299999.0
2007-09-27 20:11:00,1.0015,1.0016,1.0013,1.0015,705900001.0
2007-09-27 20:12:00,1.0015,1.0016,1.00135,1.00135,505299998.0
2007-09-27 20:13:00,1.00135,1.00175,1.0012,1.00175,1016200002.0
2007-09-27 20:14:00,1.00175,1.00175,1.0015,1.0015,164800001.0
2007-09-27 20:15:00,1.0015,1.0017,1.0015,1.0016,177200000.0
2007-09-27 20:16:00,1.0016,1.0016,1.0015,1.0016,215700002.0
2007-09-27 20:17:00,1.0016,1.0019,1.0016,1.0019,227800000.0
2007-09-27 20:18:00,1.0019,1.0021,1.00185,1.0019,986900001.0
2007-09-27 20:19:00,1.0019,1.0019,1.0017,1.0017,838099999.0
2007-09-27 20:20:00,1.0017,1.0018,1.00165,1.0018,441200003.0
2007-09-27 20:21:00,1.0018,1.0021,1.0018,1.0021,534500001.0
2007-09-27 20:22:00,1.0021,1.0022,1.002,1.0021,158400000.0
2007-09-27 20:23:00,1.0021,1.0022,1.002,1.0021,199100001.0
2007-09-27 20:24:00,1.0021,1.0021,1.0019,1.0019,526600000.0
2007-09-27 20:25:00,1.0019,1.002,1.0019,1.0019,332600000.0
2007-09-27 20:26:00,1.0019,1.002,1.0017,1.0017,581699999.0
2007-09-27 20:27:00,1.0018,1.0018,1.0015,1.0015,530581985.0
2007-09-27 20:28:00,1.0015,1.0016,1.0015,1.0015,89600000.0
2007-09-27 20:29:00,1.0015,1.0017,1.0014,1.0017,481199999.0
2007-09-27 20:30:00,1.0017,1.0018,1.0015,1.0016,776399999.0
2007-09-27 20:31:00,1.0016,1.0016,1.0015,1.0016,205699999.0
2007-09-27 20:32:00,1.0016,1.002,1.0016,1.0019,243100001.0
2007-09-27 20:33:00,1.00195,1.002,1.0016,1.0016,848679996.0
2007-09-27 20:34:00,1.0017,1.0019,1.0015,1.0017,1415099986.0
2007-09-27 20:35:00,1.0017,1.0017,1.0017,1.0017,83100001.0
2007-09-27 20:36:00,1.0017,1.0018,1.0012,1.0013,482099998.0
2007-09-27 20:37:00,1.0013,1.0016,1.0013,1.0016,378199999.0
2007-09-27 20:38:00,1.0015,1.0016,1.0013,1.0013,170400000.0
2007-09-27 20:39:00,1.0013,1.0015,1.0012,1.0013,660799997.0
2007-09-27 20:40:00,1.0013,1.0016,1.0013,1.0015,836300010.0
2007-09-27 20:41:00,1.0015,1.0015,1.0012,1.0012,604400001.0
2007-09-27 20:42:00,1.0012,1.0014,1.0012,1.0013,351200002.0
2007-09-27 20:43:00,1.0013,1.0014,1.0013,1.0014,708200006.0
2007-09-27 20:44:00,1.0014,1.0014,1.0012,1.00125,257599997.0
2007-09-27 20:45:00,1.00125,1.0014,1.00125,1.0014,131099998.0
2007-09-27 20:46:00,1.0014,1.0015,1.0014,1.0015,13600000.0
2007-09-27 20:47:00,1.0015,1.0016,1.0014,1.0015,128300002.0
2007-09-27 20:48:00,1.0015,1.0015,1.00145,1.00145,82200000.0
2007-09-27 20:49:00,1.0015,1.0015,1.0012,1.0013,203600001.0
2007-09-27 20:50:00,1.0013,1.0014,1.0013,1.0013,39200000.0
2007-09-27 20:51:00,1.0013,1.0014,1.0012,1.0013,120399997.0
2007-09-27 20:52:00,1.0013,1.0013,1.0012,1.0013,63400000.0
2007-09-27 20:53:00,1.0013,1.0014,1.0011,1.0013,196900003.0
2007-09-27 20:54:00,1.0013,1.0014,1.00125,1.0013,24700000.0
2007-09-27 20:55:00,1.001,1.00121,1.00094,1.00105,329599999.0
2007-09-27 20:56:00,1.00125,1.00125,1.00115,1.0012,72700000.0
2007-09-27 20:57:00,1.0012,1.0013,1.00115,1.00115,125200000.0
2007-09-27 20:58:00,1.0012,1.0013,1.00105,1.0012,259499998.0
2007-09-27 20:59:00,1.0012,1.0013,1.0012,1.0013,16800000.0
2007-09-27 21:00:00,1.0012,1.0013,1.0012,1.0012,96600000.0
2007-09-27 21:01:00,1.0012,1.0013,1.0011,1.0012,305600000.0
2007-09-27 21:02:00,1.0012,1.0013,1.0012,1.0013,122399998.0
2007-09-27 21:03:00,1.0013,1.0013,1.0013,1.0013,7200000.0
2007-09-27 21:04:00,1.0012,1.0013,1.0012,1.0012,241600000.0
2007-09-27 21:05:00,1.0013,1.0013,1.001,1.001,295500002.0
2007-09-27 21:06:00,1.0011,1.0011,1.0009,1.001,532299998.0
2007-09-27 21:07:00,1.0011,1.0011,1.001,1.0011,112200000.0
2007-09-27 21:08:00,1.0011,1.0011,1.001,1.001,142400000.0
2007-09-27 21:09:00,1.001,1.001,1.0009,1.0009,155799998.0
2007-09-27 21:10:00,1.001,1.001,1.0009,1.001,80600002.0
2007-09-27 21:11:00,1.001,1.0012,1.001,1.0012,155200000.0
2007-09-27 21:12:00,1.0012,1.0012,1.001,1.0012,278900002.0
2007-09-27 21:13:00,1.0012,1.0013,1.00105,1.0012,717200007.0
2007-09-27 21:14:00,1.0012,1.0014,1.00115,1.0013,289500000.0
2007-09-27 21:15:00,1.0013,1.0014,1.0013,1.0013,149500000.0
2007-09-27 21:16:00,1.0013,1.0013,1.00125,1.00125,149700001.0
2007-09-27 21:17:00,1.00125,1.0013,1.00125,1.00125,89400000.0
2007-09-27 21:18:00,1.0013,1.0013,1.0011,1.0011,317499999.0
2007-09-27 21:19:00,1.0012,1.0013,1.001,1.0013,457500000.0
2007-09-27 21:20:00,1.0013,1.0013,1.001,1.0011,163699999.0
2007-09-27 21:21:00,1.0011,1.0012,1.0011,1.0012,110400000.0
2007-09-27 21:22:00,1.0012,1.0013,1.0011,1.00115,403699992.0
2007-09-27 21:23:00,1.0012,1.0013,1.0011,1.0013,192100000.0
2007-09-27 21:24:00,1.0013,1.0013,1.0013,1.0013,39200000.0
2007-09-27 21:25:00,1.0013,1.0013,1.0013,1.0013,7200000.0
2007-09-27 21:26:00,1.0012,1.0014,1.0012,1.0012,200599999.0
2007-09-27 21:27:00,1.0013,1.0013,1.0011,1.0012,208499999.0
2007-09-27 21:28:00,1.0012,1.0013,1.0012,1.0013,261600000.0
2007-09-27 21:29:00,1.0013,1.0013,1.0013,1.0013,118400000.0
2007-09-27 21:30:00,1.0013,1.0014,1.0012,1.0012,148400001.0
2007-09-27 21:31:00,1.0013,1.0014,1.0012,1.0013,173900003.0
2007-09-27 21:32:00,1.0013,1.0014,1.0013,1.0014,52800000.0
2007-09-27 21:33:00,1.0014,1.0014,1.0014,1.0014,19200000.0
2007-09-27 21:34:00,1.0014,1.0014,1.0014,1.0014,44200000.0
2007-09-27 21:35:00,1.0013,1.0014,1.0013,1.0014,36500001.0
2007-09-27 21:36:00,1.0014,1.0014,1.0013,1.0013,30000000.0
2007-09-27 21:37:00,1.0014,1.0014,1.0014,1.0014,27400000.0
2007-09-27 21:38:00,1.0014,1.0015,1.0014,1.0015,39000000.0
2007-09-27 21:39:00,1.0015,1.0015,1.0015,1.0015,2400000.0
2007-09-27 21:40:00,1.0015,1.0015,1.0015,1.0015,3200000.0
2007-09-27 21:41:00,1.0015,1.0016,1.00135,1.0016,338699999.0
2007-09-27 21:42:00,1.00155,1.0016,1.0014,1.0015,440199999.0
2007-09-27 21:43:00,1.0016,1.0017,1.0014,1.0014,951199990.0
2007-09-27 21:44:00,1.0014,1.00155,1.0014,1.0015,257199998.0
2007-09-27 21:45:00,1.0015,1.0015,1.0014,1.0014,375499997.0
2007-09-27 21:46:00,1.0015,1.0015,1.0014,1.0015,86300002.0
2007-09-27 21:47:00,1.0015,1.0015,1.0015,1.0015,12000000.0
2007-09-27 21:48:00,1.0015,1.0016,1.0015,1.00155,8900000.0
2007-09-27 21:49:00,1.00155,1.00155,1.0015,1.0015,182800000.0
2007-09-27 21:50:00,1.0015,1.0015,1.00145,1.0015,37300000.0
2007-09-27 21:51:00,1.0015,1.0015,1.0015,1.0015,2600000.0
2007-09-27 21:52:00,1.0015,1.0015,1.0014,1.00145,58100000.0
2007-09-27 21:53:00,1.00145,1.0015,1.0011,1.00135,477000001.0
2007-09-27 21:54:00,1.00135,1.0015,1.00125,1.00125,171899999.0
2007-09-27 21:55:00,1.00125,1.0014,1.00125,1.00125,211600000.0
2007-09-27 21:56:00,1.0013,1.0014,1.0013,1.0013,155700000.0
2007-09-27 21:57:00,1.0013,1.0014,1.00115,1.00115,211900001.0
2007-09-27 21:58:00,1.00115,1.0012,1.00105,1.0012,106100000.0
2007-09-27 21:59:00,1.0012,1.0013,1.0012,1.0013,329500000.0
2007-09-27 22:00:00,1.0013,1.0015,1.0013,1.0015,135300000.0
2007-09-27 22:01:00,1.0015,1.0015,1.0013,1.0015,193900000.0
2007-09-27 22:02:00,1.0015,1.0017,1.00145,1.0015,396000001.0
2007-09-27 22:03:00,1.00145,1.0016,1.0014,1.0015,411500001.0
2007-09-27 22:04:00,1.0014,1.0015,1.0014,1.0015,110600000.0
2007-09-27 22:05:00,1.0015,1.0015,1.0014,1.0014,144600001.0
2007-09-27 22:06:00,1.0015,1.0016,1.0014,1.0014,149900001.0
2007-09-27 22:07:00,1.0015,1.0015,1.0015,1.0015,18600000.0
2007-09-27 22:08:00,1.0015,1.0015,1.0014,1.0014,165399999.0
2007-09-27 22:09:00,1.0015,1.0015,1.0015,1.0015,116200000.0
2007-09-27 22:10:00,1.0015,1.0016,1.0015,1.0015,212000000.0
2007-09-27 22:11:00,1.0015,1.0015,1.0015,1.0015,50700000.0
2007-09-27 22:12:00,1.0015,1.0016,1.0015,1.0015,73000000.0
2007-09-27 22:13:00,1.0015,1.0016,1.0015,1.0016,40099998.0
2007-09-27 22:14:00,1.0016,1.0016,1.0016,1.0016,3200000.0
2007-09-27 22:15:00,1.0016,1.0017,1.0016,1.0016,52800000.0
2007-09-27 22:16:00,1.0016,1.0016,1.0016,1.0016,7200000.0
2007-09-27 22:17:00,1.0016,1.0016,1.0016,1.0016,10400000.0
2007-09-27 22:18:00,1.0016,1.0018,1.0016,1.0016,259200001.0
2007-09-27 22:19:00,1.0016,1.0018,1.0016,1.0017,366100000.0
2007-09-27 22:20:00,1.0017,1.0019,1.0016,1.0019,403000008.0
2007-09-27 22:21:00,1.0019,1.002,1.0019,1.002,199200000.0
2007-09-27 22:22:00,1.002,1.002,1.0018,1.0019,227199999.0
2007-09-27 22:23:00,1.002,1.0022,1.002,1.0021,389599999.0
2007-09-27 22:24:00,1.0021,1.0022,1.002,1.0021,285600001.0
2007-09-27 22:25:00,1.0021,1.0021,1.0018,1.002,178400004.0
2007-09-27 22:26:00,1.002,1.002,1.0018,1.0018,10400000.0
2007-09-27 22:27:00,1.0018,1.0018,1.0018,1.0018,4800000.0
2007-09-27 22:28:00,1.0018,1.0018,1.0017,1.0018,57600000.0
2007-09-27 22:29:00,1.0017,1.0018,1.0017,1.0017,151199998.0
2007-09-27 22:30:00,1.0017,1.0018,1.0017,1.0018,64399998.0
2007-09-27 22:31:00,1.0015,1.00159,1.00136,1.00136,86500000.0
2007-09-27 22:32:00,1.0018,1.0018,1.0016,1.0017,84799999.0
2007-09-27 22:33:00,1.0017,1.0017,1.0017,1.0017,1600000.0
2007-09-27 22:34:00,1.0017,1.0017,1.0017,1.0017,3200000.0
2007-09-27 22:35:00,1.0017,1.0018,1.0017,1.0017,67999999.0
2007-09-27 22:36:00,1.0017,1.0017,1.0015,1.0016,35599999.0
2007-09-27 22:37:00,1.0016,1.0016,1.0015,1.0015,9600000.0
2007-09-27 22:38:00,1.0015,1.0015,1.0014,1.0014,34400000.0
2007-09-27 22:39:00,1.0014,1.0016,1.0014,1.0016,379299997.0
2007-09-27 22:40:00,1.0016,1.0016,1.0014,1.0016,324800001.0
2007-09-27 22:41:00,1.0016,1.0017,1.0015,1.0015,174400001.0
2007-09-27 22:42:00,1.00135,1.0017,1.0013,1.0016,379399995.0
2007-09-27 22:43:00,1.0016,1.0016,1.0015,1.0015,417199999.0
2007-09-27 22:44:00,1.0015,1.0018,1.0015,1.0016,289599997.0
2007-09-27 22:45:00,1.0017,1.0017,1.0017,1.0017,106400000.0
2007-09-27 22:46:00,1.0017,1.0017,1.0017,1.0017,86400000.0
2007-09-27 22:47:00,1.0017,1.0017,1.0016,1.0017,170600001.0
2007-09-27 22:48:00,1.0017,1.0017,1.0016,1.0017,77000000.0
2007-09-27 22:49:00,1.0017,1.0018,1.0017,1.0018,31200000.0
2007-09-27 22:50:00,1.0017,1.0017,1.0016,1.0016,98400003.0
2007-09-27 22:51:00,1.0016,1.0018,1.0015,1.0017,191199999.0
2007-09-27 22:52:00,1.0017,1.0018,1.0017,1.0018,91199998.0
2007-09-27 22:53:00,1.0018,1.0018,1.0018,1.0018,2400000.0
2007-09-27 22:54:00,1.0018,1.0018,1.0016,1.0016,64600000.0
2007-09-27 22:55:00,1.0017,1.0017,1.0016,1.0016,27200000.0
2007-09-27 22:56:00,1.0016,1.0016,1.0016,1.0016,4800000.0
2007-09-27 22:57:00,1.0016,1.0017,1.0015,1.0015,68800000.0
2007-09-27 22:58:00,1.0015,1.0016,1.00135,1.0014,103500001.0
2007-09-27 22:59:00,1.0014,1.0014,1.0013,1.0013,35800000.0
2007-09-27 23:00:00,1.0014,1.0014,1.0014,1.0014,18400000.0
2007-09-27 23:01:00,1.00118,1.0012,1.00118,1.0012,6400000.0
2007-09-27 23:02:00,1.00111,1.00124,1.00111,1.00124,32500000.0
2007-09-27 23:03:00,1.0013,1.0013,1.00118,1.00118,10100000.0
2007-09-27 23:04:00,1.00122,1.00136,1.00122,1.00128,77500000.0
2007-09-27 23:05:00,1.0014,1.0017,1.0014,1.0016,49900000.0
2007-09-27 23:06:00,1.0016,1.0016,1.0015,1.0015,20000000.0
2007-09-27 23:07:00,1.0015,1.0017,1.0014,1.0015,120200000.0
2007-09-27 23:08:00,1.0014,1.0015,1.0013,1.0013,24800000.0
2007-09-27 23:09:00,1.0013,1.0014,1.0013,1.0014,34400000.0
2007-09-27 23:10:00,1.00108,1.0012,1.00104,1.0012,210500000.0
2007-09-27 23:11:00,1.0014,1.0014,1.0014,1.0014,1600000.0
2007-09-27 23:12:00,1.0014,1.0014,1.0014,1.0014,10400000.0
2007-09-27 23:13:00,1.0013,1.0014,1.0013,1.0014,12800000.0
2007-09-27 23:14:00,1.001,1.00125,1.001,1.00115,18200000.0
2007-09-27 23:15:00,1.0012,1.00123,1.00115,1.00123,65900002.0
2007-09-27 23:16:00,1.0014,1.0015,1.0014,1.0015,22300000.0
2007-09-27 23:17:00,1.0015,1.0015,1.0013,1.0015,15700000.0
2007-09-27 23:18:00,1.0015,1.0015,1.0015,1.0015,800000.0
2007-09-27 23:19:00,1.0015,1.0016,1.0013,1.0016,20000000.0
2007-09-27 23:20:00,1.0016,1.0018,1.0015,1.0018,188699999.0
2007-09-27 23:21:00,1.0018,1.0019,1.0016,1.0016,81600000.0
2007-09-27 23:22:00,1.00155,1.00155,1.00155,1.00155,21600000.0
2007-09-27 23:23:00,1.0016,1.0017,1.0016,1.0017,24800000.0
2007-09-27 23:24:00,1.0017,1.0017,1.0017,1.0017,11200000.0
2007-09-27 23:25:00,1.0017,1.0017,1.0017,1.0017,20800000.0
2007-09-27 23:26:00,1.0017,1.0019,1.0017,1.0019,38100000.0
2007-09-27 23:27:00,1.0019,1.0019,1.0016,1.0016,60000000.0
2007-09-27 23:28:00,1.00126,1.00134,1.00126,1.00134,36799999.0
2007-09-27 23:29:00,1.0016,1.0016,1.0015,1.0015,9600000.0
2007-09-27 23:30:00,1.0016,1.0016,1.0016,1.0016,4800000.0
2007-09-27 23:31:00,1.00132,1.00147,1.00132,1.00147,164100000.0
2007-09-27 23:32:00,1.0016,1.0016,1.0016,1.0016,13600000.0
2007-09-27 23:33:00,1.00115,1.00141,1.00115,1.00141,16400000.0
2007-09-27 23:34:00,1.00136,1.00153,1.00136,1.00142,40000000.0
2007-09-27 23:35:00,1.0016,1.0019,1.0016,1.0017,119200000.0
2007-09-27 23:36:00,1.0017,1.0017,1.0015,1.0015,103600001.0
2007-09-27 23:37:00,1.0016,1.0016,1.0016,1.0016,15200000.0
2007-09-27 23:38:00,1.0016,1.0016,1.0015,1.0016,84500002.0
2007-09-27 23:39:00,1.0016,1.0016,1.001,1.001,263300000.0
2007-09-27 23:40:00,1.001,1.0012,1.001,1.0011,144000000.0
2007-09-27 23:41:00,1.0011,1.0012,1.001,1.0011,96000000.0
2007-09-27 23:42:00,1.00079,1.00085,1.00071,1.00084,52700000.0
2007-09-27 23:43:00,1.0011,1.0011,1.001,1.001,73600000.0
2007-09-27 23:44:00,1.0011,1.0011,1.001,1.001,81600000.0
2007-09-27 23:45:00,1.0008,1.0008,1.00077,1.00077,300000.0
2007-09-27 23:46:00,1.001,1.001,1.001,1.001,9600000.0
2007-09-27 23:47:00,1.001,1.0011,1.001,1.001,61599999.0
2007-09-27 23:48:00,1.00082,1.00087,1.00075,1.00087,20300000.0
2007-09-27 23:49:00,1.00085,1.00085,1.0008,1.0008,6100000.0
2007-09-27 23:50:00,1.0009,1.00097,1.00084,1.00084,20000000.0
2007-09-27 23:51:00,1.0011,1.0011,1.0011,1.0011,14400000.0
2007-09-27 23:52:00,1.0011,1.0011,1.0011,1.0011,16800000.0
2007-09-27 23:53:00,1.0008,1.00087,1.00073,1.00073,35400000.0
2007-09-27 23:54:00,1.00081,1.00093,1.00078,1.00093,80200000.0
2007-09-27 23:55:00,1.00087,1.00087,1.00087,1.00087,3700000.0
2007-09-27 23:56:00,1.00082,1.00085,1.00082,1.00085,14800000.0
2007-09-27 23:57:00,1.0011,1.0012,1.0011,1.0012,49600000.0
2007-09-27 23:58:00,1.0012,1.0016,1.0012,1.0013,185100000.0
2007-09-27 23:59:00,1.0014,1.0014,1.0014,1.0014,17600000.0
2007-09-28 00:00:00,1.0013,1.00155,1.0013,1.0015,52000000.0
2007-09-28 00:01:00,1.0015,1.0019,1.0015,1.0019,95200000.0
2007-09-28 00:02:00,1.0021,1.0021,1.0017,1.0019,221600000.0
2007-09-28 00:03:00,1.00195,1.0021,1.00195,1.0021,16800000.0
2007-09-28 00:04:00,1.0021,1.0021,1.00195,1.00195,37600000.0
2007-09-28 00:05:00,1.002,1.002,1.00195,1.00195,5600000.0
2007-09-28 00:06:00,1.0021,1.0021,1.002,1.002,2200000.0
2007-09-28 00:07:00,1.00165,1.00186,1.00165,1.00181,22300000.0
2007-09-28 00:08:00,1.002,1.0021,1.002,1.0021,3200000.0
2007-09-28 00:09:00,1.0018,1.00182,1.00164,1.00182,300000.0
2007-09-28 00:10:00,1.0021,1.0021,1.00195,1.002,13600000.0
2007-09-28 00:11:00,1.002,1.002,1.0019,1.0019,46900000.0
2007-09-28 00:12:00,1.0019,1.0019,1.0019,1.0019,30100000.0
2007-09-28 00:13:00,1.0013,1.00158,1.0013,1.00158,25500000.0
2007-09-28 00:14:00,1.00158,1.0016,1.00151,1.0016,51300000.0
2007-09-28 00:15:00,1.0019,1.0019,1.0018,1.0019,15300000.0
2007-09-28 00:16:00,1.0019,1.0019,1.00185,1.00185,4000000.0
2007-09-28 00:17:00,1.00159,1.0017,1.00157,1.00157,127600000.0
2007-09-28 00:18:00,1.00152,1.0016,1.00143,1.0016,280800000.0
2007-09-28 00:19:00,1.0019,1.0019,1.0019,1.0019,3200000.0
2007-09-28 00:20:00,1.00162,1.00179,1.00159,1.0017,33900000.0
2007-09-28 00:21:00,1.0019,1.0019,1.0019,1.0019,1600000.0
2007-09-28 00:22:00,1.0019,1.0019,1.0019,1.0019,28800000.0
2007-09-28 00:23:00,1.0019,1.002,1.0019,1.002,63200000.0
2007-09-28 00:24:00,1.002,1.002,1.002,1.002,33600000.0
2007-09-28 00:25:00,1.002,1.002,1.002,1.002,7200000.0
2007-09-28 00:26:00,1.002,1.002,1.002,1.002,5600000.0
2007-09-28 00:27:00,1.002,1.0021,1.00185,1.00185,48000000.0
2007-09-28 00:28:00,1.00185,1.002,1.00185,1.002,24500000.0
2007-09-28 00:29:00,1.002,1.002,1.0014,1.00145,196900000.0
2007-09-28 00:30:00,1.0013,1.00145,1.00125,1.00125,123200001.0
2007-09-28 00:31:00,1.00126,1.00151,1.00122,1.00125,386799998.0
2007-09-28 00:32:00,1.0016,1.0016,1.0014,1.0014,19400000.0
2007-09-28 00:33:00,1.00122,1.00122,1.00108,1.00122,35400000.0
2007-09-28 00:34:00,1.0014,1.0014,1.0014,1.0014,16000000.0
2007-09-28 00:35:00,1.00123,1.00137,1.0012,1.0012,76800000.0
2007-09-28 00:36:00,1.0014,1.0014,1.0014,1.0014,4800000.0
2007-09-28 00:37:00,1.0014,1.0015,1.0014,1.0015,8900000.0
2007-09-28 00:38:00,1.0015,1.0016,1.0015,1.0016,17700000.0
2007-09-28 00:39:00,1.0016,1.0016,1.0016,1.0016,200000.0
2007-09-28 00:40:00,1.0015,1.0015,1.0015,1.0015,4900000.0
2007-09-28 00:41:00,1.00128,1.00133,1.00125,1.00133,55600000.0
2007-09-28 00:42:00,1.00133,1.00135,1.00128,1.00128,88300000.0
2007-09-28 00:43:00,1.00128,1.00133,1.0011,1.00128,111000000.0
2007-09-28 00:44:00,1.0015,1.0016,1.0015,1.0015,10000000.0
2007-09-28 00:45:00,1.0016,1.0016,1.0016,1.0016,200000.0
2007-09-28 00:46:00,1.0016,1.0016,1.0015,1.0016,6000000.0
2007-09-28 00:47:00,1.0016,1.0016,1.0016,1.0016,1800000.0
2007-09-28 00:48:00,1.0015,1.0015,1.0015,1.0015,4800000.0
2007-09-28 00:49:00,1.00117,1.00146,1.00117,1.00126,257400002.0
2007-09-28 00:50:00,1.0016,1.0016,1.0016,1.0016,500000.0
2007-09-28 00:51:00,1.0016,1.0016,1.0016,1.0016,600000.0
2007-09-28 00:52:00,1.00124,1.00124,1.00113,1.00124,342500001.0
2007-09-28 00:53:00,1.00128,1.00128,1.00125,1.00128,116900000.0
2007-09-28 00:54:00,1.0015,1.0015,1.0015,1.0015,4000000.0
2007-09-28 00:55:00,1.00155,1.0017,1.00155,1.0017,23200000.0
2007-09-28 00:56:00,1.0014,1.00147,1.0013,1.00147,194100000.0
2007-09-28 00:57:00,1.0014,1.00158,1.0014,1.00148,232600000.0
2007-09-28 00:58:00,1.0017,1.002,1.0016,1.002,21200000.0
2007-09-28 00:59:00,1.002,1.002,1.0018,1.0018,16000000.0
2007-09-28 01:00:00,1.0017,1.00175,1.0017,1.0017,89600000.0
2007-09-28 01:01:00,1.0017,1.0018,1.0017,1.0018,19999999.0
2007-09-28 01:02:00,1.00157,1.00159,1.00142,1.0015,228200000.0
2007-09-28 01:03:00,1.0018,1.0018,1.00165,1.00165,56800000.0
2007-09-28 01:04:00,1.00165,1.00165,1.0016,1.0016,8800000.0
2007-09-28 01:05:00,1.0015,1.0015,1.0015,1.0015,6400000.0
2007-09-28 01:06:00,1.0015,1.0015,1.0015,1.0015,2400000.0
2007-09-28 01:07:00,1.0015,1.0015,1.0015,1.0015,800000.0
2007-09-28 01:08:00,1.00144,1.00144,1.00136,1.00136,10000000.0
2007-09-28 01:09:00,1.00128,1.00128,1.00118,1.00128,73500000.0
2007-09-28 01:10:00,1.0015,1.0015,1.00145,1.00145,3200000.0
2007-09-28 01:11:00,1.0015,1.0015,1.0015,1.0015,800000.0
2007-09-28 01:12:00,1.0015,1.0015,1.00145,1.00145,48800000.0
2007-09-28 01:13:00,1.0015,1.0017,1.0015,1.0017,66400000.0
2007-09-28 01:14:00,1.0017,1.0017,1.0017,1.0017,18400000.0
2007-09-28 01:15:00,1.0017,1.0017,1.0017,1.0017,22400000.0
2007-09-28 01:16:00,1.0017,1.0017,1.0017,1.0017,13600000.0
2007-09-28 01:17:00,1.0017,1.0017,1.0017,1.0017,4800000.0
2007-09-28 01:18:00,1.0017,1.0017,1.0017,1.0017,104000000.0
2007-09-28 01:19:00,1.0017,1.0019,1.00165,1.00165,56000000.0
2007-09-28 01:20:00,1.00137,1.00153,1.00118,1.0013,292799999.0
2007-09-28 01:21:00,1.00133,1.0014,1.00133,1.00138,38099999.0
2007-09-28 01:22:00,1.0016,1.0016,1.00129,1.00152,130500000.0
2007-09-28 01:23:00,1.0017,1.0017,1.00155,1.0016,81200000.0
2007-09-28 01:24:00,1.00155,1.0017,1.00155,1.0016,94700000.0
2007-09-28 01:25:00,1.00165,1.0017,1.00165,1.0017,16000000.0
2007-09-28 01:26:00,1.0014,1.00157,1.00135,1.00143,300500000.0
2007-09-28 01:27:00,1.00148,1.00155,1.00142,1.00142,278099998.0
2007-09-28 01:28:00,1.00127,1.00151,1.00126,1.00133,210200001.0
2007-09-28 01:29:00,1.00131,1.00155,1.00131,1.00143,101200000.0
2007-09-28 01:30:00,1.0017,1.0017,1.0016,1.0017,67200000.0
2007-09-28 01:31:00,1.0017,1.0017,1.0016,1.0016,64800000.0
2007-09-28 01:32:00,1.0016,1.0016,1.0016,1.0016,14400000.0
2007-09-28 01:33:00,1.0016,1.0016,1.0015,1.0015,24200000.0
2007-09-28 01:34:00,1.00143,1.00147,1.0013,1.00135,23100000.0
2007-09-28 01:35:00,1.0015,1.0016,1.0015,1.0016,6700000.0
2007-09-28 01:36:00,1.0016,1.0016,1.0015,1.0015,19500000.0
2007-09-28 01:37:00,1.0015,1.0015,1.0015,1.0015,15300000.0
2007-09-28 01:38:00,1.0013,1.00144,1.0013,1.00137,18300000.0
2007-09-28 01:39:00,1.00147,1.00147,1.00137,1.00137,26900000.0
2007-09-28 01:40:00,1.0015,1.0015,1.00145,1.00145,52000000.0
2007-09-28 01:41:00,1.0015,1.0015,1.0015,1.0015,15200000.0
2007-09-28 01:42:00,1.00117,1.00132,1.00117,1.00128,66400000.0
2007-09-28 01:43:00,1.00141,1.00141,1.00132,1.00134,59000000.0
2007-09-28 01:44:00,1.00128,1.0013,1.00125,1.00125,111500000.0
2007-09-28 01:45:00,1.0015,1.0015,1.0015,1.0015,42000001.0
2007-09-28 01:46:00,1.0014,1.00146,1.00125,1.00146,123600000.0
2007-09-28 01:47:00,1.0015,1.0015,1.0015,1.0015,53900000.0
2007-09-28 01:48:00,1.0015,1.0015,1.0015,1.0015,36100000.0
2007-09-28 01:49:00,1.00138,1.00145,1.00133,1.00143,62400000.0
2007-09-28 01:50:00,1.0016,1.0016,1.0015,1.0015,10400000.0
2007-09-28 01:51:00,1.00125,1.00134,1.00125,1.00134,37299999.0
2007-09-28 01:52:00,1.0016,1.0017,1.00155,1.00165,21300000.0
2007-09-28 01:53:00,1.00165,1.00165,1.0016,1.0016,32200000.0
2007-09-28 01:54:00,1.0016,1.0017,1.0016,1.0016,20500000.0
2007-09-28 01:55:00,1.0016,1.0016,1.0016,1.0016,17600000.0
2007-09-28 01:56:00,1.0016,1.0016,1.0016,1.0016,900000.0
2007-09-28 01:57:00,1.0013,1.0013,1.0013,1.0013,2400000.0
2007-09-28 01:58:00,1.0013,1.00138,1.0013,1.00133,146600000.0
2007-09-28 01:59:00,1.00142,1.00142,1.00108,1.00108,163000000.0
2007-09-28 02:00:00,1.0016,1.0017,1.0016,1.0016,98800000.0
2007-09-28 02:01:00,1.00165,1.0017,1.0016,1.0017,195700000.0
2007-09-28 02:02:00,1.0017,1.0017,1.0016,1.0016,108200000.0
2007-09-28 02:03:00,1.0017,1.0017,1.0015,1.0016,341000000.0
2007-09-28 02:04:00,1.0015,1.0017,1.0015,1.0016,556400000.0
2007-09-28 02:05:00,1.0016,1.0017,1.0015,1.0016,275000000.0
2007-09-28 02:06:00,1.0017,1.0017,1.0015,1.0016,302400000.0
2007-09-28 02:07:00,1.0016,1.0017,1.0016,1.0017,29300000.0
2007-09-28 02:08:00,1.0017,1.0017,1.0016,1.0016,6600000.0
2007-09-28 02:09:00,1.0016,1.0017,1.0016,1.0016,46000000.0
2007-09-28 02:10:00,1.0016,1.0017,1.0016,1.0017,43000000.0
2007-09-28 02:11:00,1.00138,1.00147,1.00135,1.00135,43600001.0
2007-09-28 02:12:00,1.0017,1.0017,1.00155,1.00155,124400001.0
2007-09-28 02:13:00,1.0016,1.0016,1.0015,1.0016,27400000.0
2007-09-28 02:14:00,1.0016,1.0016,1.0013,1.00135,54300000.0
2007-09-28 02:15:00,1.0014,1.0015,1.00125,1.0013,274900000.0
2007-09-28 02:16:00,1.0013,1.0013,1.001,1.001,106199998.0
2007-09-28 02:17:00,1.0011,1.0011,1.001,1.0011,54800000.0
2007-09-28 02:18:00,1.001,1.001,1.001,1.001,5600000.0
2007-09-28 02:19:00,1.00052,1.0007,1.00052,1.0007,39300000.0
2007-09-28 02:20:00,1.0011,1.0011,1.001,1.001,25800001.0
2007-09-28 02:21:00,1.0011,1.0011,1.001,1.0011,76600003.0
2007-09-28 02:22:00,1.0008,1.0008,1.00058,1.0008,49000000.0
2007-09-28 02:23:00,1.0011,1.0011,1.0011,1.0011,49800000.0
2007-09-28 02:24:00,1.0011,1.0011,1.00105,1.0011,503599992.0
2007-09-28 02:25:00,1.0011,1.0013,1.00105,1.0013,181900000.0
2007-09-28 02:26:00,1.00135,1.0014,1.00105,1.0011,63600000.0
2007-09-28 02:27:00,1.0011,1.0011,1.0011,1.0011,20300000.0
2007-09-28 02:28:00,1.0011,1.0011,1.00105,1.0011,80700000.0
2007-09-28 02:29:00,1.0011,1.0012,1.00105,1.0011,23500000.0
2007-09-28 02:30:00,1.00115,1.0012,1.00115,1.0012,2400000.0
2007-09-28 02:31:00,1.0012,1.0012,1.0012,1.0012,46800000.0
2007-09-28 02:32:00,1.00076,1.00104,1.00075,1.0009,361000000.0
2007-09-28 02:33:00,1.0012,1.0012,1.00115,1.00115,22700000.0
2007-09-28 02:34:00,1.0012,1.0012,1.0012,1.0012,19700001.0
2007-09-28 02:35:00,1.0012,1.0012,1.0012,1.0012,30900000.0
2007-09-28 02:36:00,1.00093,1.00098,1.0009,1.00098,18000000.0
2007-09-28 02:37:00,1.00093,1.001,1.00093,1.001,23200000.0
2007-09-28 02:38:00,1.0012,1.0012,1.0011,1.0011,36900000.0
2007-09-28 02:39:00,1.00083,1.00088,1.00083,1.00088,9600000.0
2007-09-28 02:40:00,1.0012,1.0012,1.0012,1.0012,10000000.0
2007-09-28 02:41:00,1.0012,1.0012,1.0012,1.0012,38900000.0
2007-09-28 02:42:00,1.0012,1.0012,1.0012,1.0012,49900000.0
2007-09-28 02:43:00,1.0009,1.00106,1.00084,1.0009,170900000.0
2007-09-28 02:44:00,1.0012,1.0012,1.0012,1.0012,31200000.0
2007-09-28 02:45:00,1.0012,1.0012,1.0012,1.0012,7900000.0
2007-09-28 02:46:00,1.0012,1.0012,1.0012,1.0012,7600000.0
2007-09-28 02:47:00,1.00085,1.00085,1.00085,1.00085,100000.0
2007-09-28 02:48:00,1.00088,1.00103,1.00073,1.00093,137800000.0
2007-09-28 02:49:00,1.0012,1.0012,1.0012,1.0012,27600000.0
2007-09-28 02:50:00,1.00088,1.00096,1.00075,1.00075,144600000.0
2007-09-28 02:51:00,1.0012,1.0012,1.0012,1.0012,94100000.0
2007-09-28 02:52:00,1.0012,1.0012,1.00115,1.0012,16500000.0
2007-09-28 02:53:00,1.0012,1.0012,1.0012,1.0012,27600000.0
2007-09-28 02:54:00,1.0012,1.0012,1.0012,1.0012,41800000.0
2007-09-28 02:55:00,1.0014,1.0015,1.00115,1.0013,139000000.0
2007-09-28 02:56:00,1.0013,1.0013,1.0012,1.0012,3600000.0
2007-09-28 02:57:00,1.0012,1.0013,1.0012,1.0013,4800000.0
2007-09-28 02:58:00,1.0013,1.0013,1.0012,1.0012,10400000.0
2007-09-28 02:59:00,1.0012,1.0012,1.00105,1.0011,18400000.0
2007-09-28 03:00:00,1.0011,1.0011,1.0011,1.0011,4000000.0
2007-09-28 03:01:00,1.0008,1.00098,1.00061,1.00084,23300000.0
2007-09-28 03:02:00,1.0011,1.0011,1.0011,1.0011,2400000.0
2007-09-28 03:03:00,1.00105,1.0012,1.00105,1.00115,35900000.0
2007-09-28 03:04:00,1.0011,1.0011,1.0011,1.0011,24800000.0
2007-09-28 03:05:00,1.00105,1.0011,1.00095,1.001,18400000.0
2007-09-28 03:06:00,1.001,1.001,1.001,1.001,4000000.0
2007-09-28 03:07:00,1.00072,1.00072,1.00055,1.00055,18100000.0
2007-09-28 03:08:00,1.00095,1.00095,1.00095,1.00095,1600000.0
2007-09-28 03:09:00,1.00095,1.00095,1.00095,1.00095,3200000.0
2007-09-28 03:10:00,1.00095,1.001,1.00095,1.001,2400000.0
2007-09-28 03:11:00,1.00095,1.00095,1.0009,1.00095,31600000.0
2007-09-28 03:12:00,1.00095,1.001,1.00095,1.00095,2600000.0
2007-09-28 03:13:00,1.0009,1.0009,1.0008,1.0008,84800000.0
2007-09-28 03:14:00,1.0008,1.0008,1.00065,1.0007,42400000.0
2007-09-28 03:15:00,1.00065,1.00065,1.00045,1.0006,56400000.0
2007-09-28 03:16:00,1.00055,1.0006,1.00045,1.0005,11800000.0
2007-09-28 03:17:00,1.0006,1.0006,1.0006,1.0006,8000000.0
2007-09-28 03:18:00,1.0006,1.0006,1.0006,1.0006,6900000.0
2007-09-28 03:19:00,1.0006,1.0006,1.0006,1.0006,30600000.0
2007-09-28 03:20:00,1.0006,1.0007,1.00055,1.0006,14000000.0
2007-09-28 03:21:00,1.0006,1.0006,1.0006,1.0006,6300000.0
2007-09-28 03:22:00,1.0006,1.0008,1.0006,1.0008,2100000.0
2007-09-28 03:23:00,1.0008,1.0008,1.0008,1.0008,11600000.0
2007-09-28 03:24:00,1.0008,1.0008,1.0005,1.0006,101800001.0
2007-09-28 03:25:00,1.0006,1.0006,1.0006,1.0006,25700000.0
2007-09-28 03:26:00,1.0006,1.0006,1.0006,1.0006,17700000.0
2007-09-28 03:27:00,1.0006,1.0006,1.0006,1.0006,8800000.0
2007-09-28 03:28:00,1.00012,1.00037,0.99999,1.00037,98200000.0
2007-09-28 03:29:00,1.0006,1.0006,1.0006,1.0006,41000000.0
2007-09-28 03:30:00,1.0006,1.0008,1.0006,1.0008,28500000.0
2007-09-28 03:31:00,1.0009,1.0009,1.0009,1.0009,4100000.0
2007-09-28 03:32:00,1.0009,1.0009,1.00085,1.00085,222800001.0
2007-09-28 03:33:00,1.0009,1.0011,1.00085,1.0011,229500003.0
2007-09-28 03:34:00,1.0011,1.0011,1.00095,1.0011,5200000.0
2007-09-28 03:35:00,1.0011,1.0014,1.0011,1.0014,348200007.0
2007-09-28 03:36:00,1.0014,1.0014,1.0011,1.0013,497200001.0
2007-09-28 03:37:00,1.0013,1.0019,1.0013,1.00155,303400001.0
2007-09-28 03:38:00,1.0017,1.0017,1.0015,1.0017,62400001.0
2007-09-28 03:39:00,1.0017,1.0017,1.0017,1.0017,400000.0
2007-09-28 03:40:00,1.0017,1.0017,1.0014,1.00145,152200000.0
2007-09-28 03:41:00,1.0015,1.0015,1.0013,1.0014,260300002.0
2007-09-28 03:42:00,1.00145,1.0015,1.0014,1.0014,35200000.0
2007-09-28 03:43:00,1.0014,1.0014,1.0014,1.0014,90100000.0
2007-09-28 03:44:00,1.0014,1.00165,1.00135,1.0015,256899997.0
2007-09-28 03:45:00,1.0015,1.0015,1.0015,1.0015,19000000.0
2007-09-28 03:46:00,1.00133,1.00137,1.00133,1.00135,300000.0
2007-09-28 03:47:00,1.0015,1.0015,1.0015,1.0015,11200000.0
2007-09-28 03:48:00,1.00155,1.0016,1.00155,1.0016,2400000.0
2007-09-28 03:49:00,1.0016,1.0018,1.00155,1.0018,99600000.0
2007-09-28 03:50:00,1.00175,1.0018,1.00165,1.0018,133200000.0
2007-09-28 03:51:00,1.0018,1.0018,1.0017,1.0017,22400000.0
2007-09-28 03:52:00,1.00175,1.0018,1.00175,1.00175,8000000.0
2007-09-28 03:53:00,1.0018,1.0018,1.0017,1.0018,32400000.0
2007-09-28 03:54:00,1.0018,1.0018,1.0015,1.0015,23600000.0
2007-09-28 03:55:00,1.0015,1.0016,1.0015,1.0015,58700000.0
2007-09-28 03:56:00,1.0015,1.0015,1.0013,1.0013,64800000.0
2007-09-28 03:57:00,1.0013,1.0013,1.0013,1.0013,800000.0
2007-09-28 03:58:00,1.0013,1.0013,1.001,1.001,71800000.0
2007-09-28 03:59:00,1.001,1.001,1.0005,1.00055,76700000.0
2007-09-28 04:00:00,1.0006,1.0007,1.0005,1.0007,105799999.0
2007-09-28 04:01:00,1.0007,1.0009,1.0007,1.0009,40200000.0
2007-09-28 04:02:00,1.0009,1.001,1.0009,1.0009,246200002.0
2007-09-28 04:03:00,1.00095,1.00095,1.0009,1.0009,37200000.0
2007-09-28 04:04:00,1.0009,1.001,1.0009,1.0009,216100002.0
2007-09-28 04:05:00,1.0009,1.0009,1.0009,1.0009,154999995.0
2007-09-28 04:06:00,1.0009,1.0013,1.0008,1.0009,363399999.0
2007-09-28 04:07:00,1.001,1.0013,1.0008,1.001,351700000.0
2007-09-28 04:08:00,1.001,1.001,1.001,1.001,74800000.0
2007-09-28 04:09:00,1.001,1.001,1.0009,1.0009,27400000.0
2007-09-28 04:10:00,1.0009,1.0009,1.0009,1.0009,66200000.0
2007-09-28 04:11:00,1.0009,1.001,1.0009,1.001,43300000.0
2007-09-28 04:12:00,1.00095,1.001,1.0009,1.0009,65900000.0
2007-09-28 04:13:00,1.0009,1.0011,1.0009,1.0011,70800000.0
2007-09-28 04:14:00,1.0006,1.00065,1.0005,1.00064,81300000.0
2007-09-28 04:15:00,1.0007,1.00075,1.00065,1.00075,53600000.0
2007-09-28 04:16:00,1.00063,1.00077,1.00059,1.00065,117100000.0
2007-09-28 04:17:00,1.00066,1.00089,1.00058,1.00073,215299999.0
2007-09-28 04:18:00,1.001,1.001,1.0009,1.0009,52300000.0
2007-09-28 04:19:00,1.0009,1.001,1.0009,1.001,60900000.0
2007-09-28 04:20:00,1.001,1.001,1.001,1.001,200000.0
2007-09-28 04:21:00,1.001,1.0011,1.001,1.0011,51600000.0
2007-09-28 04:22:00,1.0011,1.0011,1.0009,1.0009,58900001.0
2007-09-28 04:23:00,1.00085,1.001,1.00085,1.001,89800000.0
2007-09-28 04:24:00,1.001,1.001,1.001,1.001,2800000.0
2007-09-28 04:25:00,1.001,1.001,1.001,1.001,61700000.0
2007-09-28 04:26:00,1.001,1.001,1.001,1.001,13700000.0
2007-09-28 04:27:00,1.001,1.001,1.00095,1.001,7500000.0
2007-09-28 04:28:00,1.001,1.001,1.00095,1.001,335799996.0
2007-09-28 04:29:00,1.0011,1.0011,1.0011,1.0011,8600000.0
2007-09-28 04:30:00,1.0011,1.0011,1.00105,1.0011,87900000.0
2007-09-28 04:31:00,1.0011,1.0014,1.00105,1.00135,525699997.0
2007-09-28 04:32:00,1.00135,1.0015,1.00135,1.0015,96100000.0
2007-09-28 04:33:00,1.00145,1.0015,1.00135,1.00135,22200000.0
2007-09-28 04:34:00,1.00135,1.0015,1.00135,1.0014,41500000.0
2007-09-28 04:35:00,1.0014,1.0014,1.0013,1.0013,64800000.0
2007-09-28 04:36:00,1.0014,1.0014,1.0013,1.0013,41200000.0
2007-09-28 04:37:00,1.0013,1.0013,1.0012,1.0012,65500000.0
2007-09-28 04:38:00,1.00098,1.00127,1.00084,1.00102,133800000.0
2007-09-28 04:39:00,1.0012,1.0012,1.001,1.001,102400000.0
2007-09-28 04:40:00,1.001,1.0011,1.00095,1.00095,98500000.0
2007-09-28 04:41:00,1.00063,1.00074,1.00063,1.00074,300000.0
2007-09-28 04:42:00,1.001,1.0011,1.001,1.001,13600000.0
2007-09-28 04:43:00,1.00095,1.0011,1.00095,1.00105,53000000.0
2007-09-28 04:44:00,1.0011,1.0011,1.0011,1.0011,900000.0
2007-09-28 04:45:00,1.0011,1.0011,1.0011,1.0011,800000.0
2007-09-28 04:46:00,1.0011,1.0011,1.0011,1.0011,2800000.0
2007-09-28 04:47:00,1.0011,1.0011,1.0011,1.0011,3600000.0
2007-09-28 04:48:00,1.0011,1.0011,1.0011,1.0011,3600000.0
2007-09-28 04:49:00,1.00067,1.00082,1.00067,1.00075,33500000.0
2007-09-28 04:50:00,1.00091,1.00092,1.00085,1.00087,15500000.0
2007-09-28 04:51:00,1.00085,1.00085,1.00077,1.00077,8800000.0
2007-09-28 04:52:00,1.0011,1.0011,1.001,1.001,31000000.0
2007-09-28 04:53:00,1.0006,1.00067,1.00044,1.00049,141300003.0
2007-09-28 04:54:00,1.001,1.0011,1.001,1.0011,7100000.0
2007-09-28 04:55:00,1.00067,1.00074,1.00061,1.00074,34000000.0
2007-09-28 04:56:00,1.00085,1.00085,1.00061,1.00068,26000000.0
2007-09-28 04:57:00,1.00066,1.00073,1.00066,1.00073,21900000.0
2007-09-28 04:58:00,1.001,1.0011,1.001,1.0011,54400000.0
2007-09-28 04:59:00,1.0011,1.0011,1.0011,1.0011,51600000.0
2007-09-28 05:00:00,1.00077,1.00083,1.00066,1.00081,201300000.0
2007-09-28 05:01:00,1.00065,1.00081,1.00061,1.00062,82000000.0
2007-09-28 05:02:00,1.00077,1.00091,1.00077,1.0009,86600000.0
2007-09-28 05:03:00,1.0011,1.0011,1.0011,1.0011,6800000.0
2007-09-28 05:04:00,1.00105,1.0012,1.001,1.0012,29700000.0
2007-09-28 05:05:00,1.00079,1.00097,1.00067,1.00067,218699998.0
2007-09-28 05:06:00,1.0013,1.0013,1.0012,1.0012,500000.0
2007-09-28 05:07:00,1.0007,1.00076,1.0007,1.00074,101300001.0
2007-09-28 05:08:00,1.00079,1.00081,1.00068,1.00074,20600000.0
2007-09-28 05:09:00,1.0013,1.0014,1.0013,1.0014,23200000.0
2007-09-28 05:10:00,1.0014,1.0016,1.0014,1.0015,47800000.0
2007-09-28 05:11:00,1.00119,1.00135,1.00118,1.00125,134499999.0
2007-09-28 05:12:00,1.0015,1.0015,1.0014,1.0014,58800000.0
2007-09-28 05:13:00,1.00135,1.0015,1.00135,1.0014,13600000.0
2007-09-28 05:14:00,1.0014,1.0014,1.00135,1.00135,4300000.0
2007-09-28 05:15:00,1.00096,1.00106,1.00094,1.00103,286200004.0
2007-09-28 05:16:00,1.0014,1.00145,1.0014,1.00145,55500000.0
2007-09-28 05:17:00,1.00145,1.0016,1.0014,1.0015,11300000.0
2007-09-28 05:18:00,1.0015,1.0015,1.00145,1.0015,11300000.0
2007-09-28 05:19:00,1.0015,1.0015,1.0015,1.0015,9700000.0
2007-09-28 05:20:00,1.00115,1.00136,1.00113,1.00117,375200000.0
2007-09-28 05:21:00,1.00155,1.0016,1.00155,1.0016,8100000.0
2007-09-28 05:22:00,1.0016,1.0017,1.0016,1.0017,21600000.0
2007-09-28 05:23:00,1.0017,1.0017,1.0016,1.0016,2400000.0
2007-09-28 05:24:00,1.00118,1.00131,1.00118,1.00131,60700002.0
2007-09-28 05:25:00,1.00117,1.00139,1.00112,1.00115,643900000.0
2007-09-28 05:26:00,1.0016,1.0016,1.0016,1.0016,2400000.0
2007-09-28 05:27:00,1.0016,1.0016,1.0016,1.0016,5600000.0
2007-09-28 05:28:00,1.0016,1.0016,1.0016,1.0016,800000.0
2007-09-28 05:29:00,1.00125,1.00135,1.00123,1.0013,229300000.0
2007-09-28 05:30:00,1.00129,1.00135,1.00101,1.00135,188500000.0
2007-09-28 05:31:00,1.00138,1.00138,1.00116,1.00117,228700001.0
2007-09-28 05:32:00,1.00123,1.00135,1.00116,1.00116,246399999.0
2007-09-28 05:33:00,1.00115,1.00131,1.00113,1.00125,263999996.0
2007-09-28 05:34:00,1.0016,1.0016,1.0016,1.0016,3200000.0
2007-09-28 05:35:00,1.0016,1.0016,1.00155,1.00155,8600000.0
2007-09-28 05:36:00,1.0016,1.0016,1.0016,1.0016,18400000.0
2007-09-28 05:37:00,1.0012,1.00134,1.0012,1.00134,400000.0
2007-09-28 05:38:00,1.0016,1.0016,1.0016,1.0016,7000000.0
2007-09-28 05:39:00,1.0016,1.0016,1.0016,1.0016,5600000.0
2007-09-28 05:40:00,1.0016,1.0016,1.0016,1.0016,1600000.0
2007-09-28 05:41:00,1.0016,1.0016,1.0015,1.0015,64400000.0
2007-09-28 05:42:00,1.0015,1.0015,1.0015,1.0015,3500000.0
2007-09-28 05:43:00,1.0015,1.0015,1.0012,1.0012,159000000.0
2007-09-28 05:44:00,1.00092,1.00115,1.00092,1.00115,175800000.0
2007-09-28 05:45:00,1.0012,1.0012,1.0012,1.0012,14000000.0
2007-09-28 05:46:00,1.00077,1.00104,1.00077,1.00104,156000000.0
2007-09-28 05:47:00,1.0012,1.0012,1.0012,1.0012,14000000.0
2007-09-28 05:48:00,1.00097,1.00113,1.00096,1.00109,183200000.0
2007-09-28 05:49:00,1.00108,1.00115,1.00095,1.00105,316000000.0
2007-09-28 05:50:00,1.0012,1.0012,1.00115,1.00115,60799999.0
2007-09-28 05:51:00,1.00114,1.00117,1.00104,1.00104,256100001.0
2007-09-28 05:52:00,1.0013,1.0014,1.0012,1.0012,44100000.0
2007-09-28 05:53:00,1.0012,1.0012,1.0012,1.0012,1600000.0
2007-09-28 05:54:00,1.0012,1.0012,1.0011,1.0012,11200000.0
2007-09-28 05:55:00,1.0011,1.0011,1.0009,1.001,70400000.0
2007-09-28 05:56:00,1.001,1.001,1.001,1.001,3600000.0
2007-09-28 05:57:00,1.001,1.001,1.001,1.001,12800000.0
2007-09-28 05:58:00,1.001,1.0011,1.001,1.0011,22500000.0
2007-09-28 05:59:00,1.0011,1.0011,1.00105,1.00105,16500000.0
2007-09-28 06:00:00,1.0011,1.0011,1.0011,1.0011,1600000.0
2007-09-28 06:01:00,1.0011,1.0011,1.0011,1.0011,800000.0
2007-09-28 06:02:00,1.0011,1.0011,1.00105,1.00105,4000000.0
2007-09-28 06:03:00,1.0011,1.0011,1.0008,1.0009,90300000.0
2007-09-28 06:04:00,1.0009,1.001,1.0009,1.001,45500000.0
2007-09-28 06:05:00,1.001,1.001,1.0009,1.0009,112700001.0
2007-09-28 06:06:00,1.0009,1.001,1.0008,1.0008,135500000.0
2007-09-28 06:07:00,1.0009,1.0009,1.00085,1.0009,218900000.0
2007-09-28 06:08:00,1.0009,1.0009,1.0009,1.0009,32200000.0
2007-09-28 06:09:00,1.0009,1.0009,1.0009,1.0009,28000000.0
2007-09-28 06:10:00,1.0009,1.0009,1.0009,1.0009,376100003.0
2007-09-28 06:11:00,1.001,1.001,1.001,1.001,600000.0
2007-09-28 06:12:00,1.001,1.001,1.0008,1.0008,145899998.0
2007-09-28 06:13:00,1.0008,1.0008,1.0008,1.0008,37800000.0
2007-09-28 06:14:00,1.00075,1.00079,1.00042,1.00079,319199997.0
2007-09-28 06:15:00,1.00067,1.00073,1.00063,1.00073,165799999.0
2007-09-28 06:16:00,1.0008,1.0008,1.0008,1.0008,18900000.0
2007-09-28 06:17:00,1.0008,1.0008,1.0008,1.0008,22900000.0
2007-09-28 06:18:00,1.0008,1.0008,1.0008,1.0008,18900000.0
2007-09-28 06:19:00,1.0008,1.0008,1.0008,1.0008,45800000.0
2007-09-28 06:20:00,1.00085,1.00085,1.00085,1.00085,2400000.0
2007-09-28 06:21:00,1.00085,1.00095,1.0008,1.00095,218899998.0
2007-09-28 06:22:00,1.00095,1.0011,1.00095,1.001,163500002.0
2007-09-28 06:23:00,1.001,1.001,1.00095,1.00095,73200000.0
2007-09-28 06:24:00,1.001,1.0012,1.001,1.0012,54000000.0
2007-09-28 06:25:00,1.0012,1.0012,1.0012,1.0012,109200000.0
2007-09-28 06:26:00,1.0012,1.0012,1.0011,1.0011,375099995.0
2007-09-28 06:27:00,1.0011,1.0011,1.001,1.001,103500001.0
2007-09-28 06:28:00,1.00085,1.00096,1.00065,1.00078,1312399992.0
2007-09-28 06:29:00,1.001,1.001,1.0008,1.0008,30699999.0
2007-09-28 06:30:00,1.0011,1.0012,1.0008,1.0012,125200000.0
2007-09-28 06:31:00,1.0012,1.0012,1.0012,1.0012,19200000.0
2007-09-28 06:32:00,1.0012,1.0012,1.001,1.0012,13900000.0
2007-09-28 06:33:00,1.00096,1.00106,1.00083,1.00092,289600000.0
2007-09-28 06:34:00,1.0012,1.0015,1.0012,1.0015,368399997.0
2007-09-28 06:35:00,1.0015,1.0015,1.0013,1.0013,214099999.0
2007-09-28 06:36:00,1.0014,1.0017,1.0014,1.0017,372299999.0
2007-09-28 06:37:00,1.0017,1.0017,1.0016,1.0017,134000000.0
2007-09-28 06:38:00,1.0017,1.0017,1.0017,1.0017,116000000.0
2007-09-28 06:39:00,1.0017,1.0017,1.00155,1.00155,48800000.0
2007-09-28 06:40:00,1.0016,1.0016,1.0015,1.0015,62100000.0
2007-09-28 06:41:00,1.0013,1.00143,1.00124,1.00137,524500000.0
2007-09-28 06:42:00,1.0016,1.0016,1.0016,1.0016,27600000.0
2007-09-28 06:43:00,1.0015,1.00153,1.00126,1.00133,143999998.0
2007-09-28 06:44:00,1.0016,1.0016,1.00135,1.00135,132000002.0
2007-09-28 06:45:00,1.0014,1.0014,1.00135,1.00135,65400002.0
2007-09-28 06:46:00,1.0014,1.0014,1.0014,1.0014,92000001.0
2007-09-28 06:47:00,1.0011,1.00118,1.00094,1.00112,593299999.0
2007-09-28 06:48:00,1.0014,1.0014,1.0014,1.0014,4800000.0
2007-09-28 06:49:00,1.0014,1.0014,1.00135,1.00135,23000000.0
2007-09-28 06:50:00,1.0014,1.0014,1.0008,1.0008,231200000.0
2007-09-28 06:51:00,1.0008,1.0011,1.0008,1.001,421100000.0
2007-09-28 06:52:00,1.001,1.001,1.0009,1.001,118400000.0
2007-09-28 06:53:00,1.001,1.0012,1.001,1.0012,149200000.0
2007-09-28 06:54:00,1.0012,1.0014,1.0012,1.0014,74400001.0
2007-09-28 06:55:00,1.0014,1.0014,1.0014,1.0014,7400000.0
2007-09-28 06:56:00,1.0014,1.0014,1.0011,1.0011,97300003.0
2007-09-28 06:57:00,1.00098,1.001,1.00079,1.00099,542599995.0
2007-09-28 06:58:00,1.0011,1.0014,1.00105,1.00125,487699998.0
2007-09-28 06:59:00,1.00097,1.00114,1.00092,1.001,944200003.0
2007-09-28 07:00:00,1.0013,1.0014,1.0012,1.00125,165300000.0
2007-09-28 07:01:00,1.00102,1.00122,1.00102,1.0011,144900000.0
2007-09-28 07:02:00,1.00101,1.00114,1.00085,1.00105,398000001.0
2007-09-28 07:03:00,1.0013,1.0013,1.0012,1.0013,52000000.0
2007-09-28 07:04:00,1.0013,1.0013,1.0013,1.0013,4800000.0
2007-09-28 07:05:00,1.0013,1.0014,1.0013,1.0014,44800000.0
2007-09-28 07:06:00,1.00102,1.00124,1.00102,1.00111,503400009.0
2007-09-28 07:07:00,1.0014,1.0014,1.0014,1.0014,4800000.0
2007-09-28 07:08:00,1.00108,1.00123,1.00096,1.0011,463500002.0
2007-09-28 07:09:00,1.0014,1.0014,1.0012,1.0012,29999999.0
2007-09-28 07:10:00,1.0012,1.0012,1.0012,1.0012,29599999.0
2007-09-28 07:11:00,1.00105,1.00105,1.00093,1.00095,86499999.0
2007-09-28 07:12:00,1.0012,1.0012,1.0012,1.0012,29599999.0
2007-09-28 07:13:00,1.001,1.001,1.001,1.001,340600001.0
2007-09-28 07:14:00,1.0007,1.00093,1.0007,1.00085,242600000.0
2007-09-28 07:15:00,1.0013,1.0013,1.0013,1.0013,45599999.0
2007-09-28 07:16:00,1.0013,1.0013,1.0012,1.0013,71200000.0
2007-09-28 07:17:00,1.0012,1.0012,1.0012,1.0012,18799999.0
2007-09-28 07:18:00,1.0012,1.0012,1.0012,1.0012,30999999.0
2007-09-28 07:19:00,1.00081,1.00104,1.00081,1.00101,700599992.0
2007-09-28 07:20:00,1.0012,1.0012,1.0012,1.0012,75999998.0
2007-09-28 07:21:00,1.0012,1.0012,1.0012,1.0012,49200000.0
2007-09-28 07:22:00,1.00097,1.00099,1.00082,1.00093,538399999.0
2007-09-28 07:23:00,1.00097,1.00108,1.0009,1.00106,224699998.0
2007-09-28 07:24:00,1.0012,1.0012,1.0012,1.0012,40000000.0
2007-09-28 07:25:00,1.0011,1.0011,1.00105,1.00105,422099990.0
2007-09-28 07:26:00,1.0011,1.0011,1.0011,1.0011,8500000.0
2007-09-28 07:27:00,1.001,1.00106,1.001,1.00106,36000000.0
2007-09-28 07:28:00,1.00115,1.0012,1.00115,1.0012,35200000.0
2007-09-28 07:29:00,1.00105,1.00117,1.00088,1.001,53899999.0
2007-09-28 07:30:00,1.0012,1.00126,1.00082,1.00106,382600000.0
2007-09-28 07:31:00,1.001,1.001,1.00074,1.00074,128200000.0
2007-09-28 07:32:00,1.00103,1.00108,1.00103,1.00108,32600000.0
2007-09-28 07:33:00,1.0012,1.0012,1.0012,1.0012,41200000.0
2007-09-28 07:34:00,1.00095,1.00106,1.0009,1.00099,171199996.0
2007-09-28 07:35:00,1.0012,1.0013,1.0012,1.0013,29200000.0
2007-09-28 07:36:00,1.0013,1.0013,1.0011,1.0012,65999999.0
2007-09-28 07:37:00,1.0012,1.0012,1.0012,1.0012,13600000.0
2007-09-28 07:38:00,1.0012,1.0012,1.0012,1.0012,39600000.0
2007-09-28 07:39:00,1.0012,1.0012,1.0012,1.0012,21600000.0
2007-09-28 07:40:00,1.00082,1.00102,1.00082,1.001,309699998.0
2007-09-28 07:41:00,1.00105,1.00105,1.00097,1.00105,324600001.0
2007-09-28 07:42:00,1.00097,1.00098,1.00077,1.00098,173200004.0
2007-09-28 07:43:00,1.00037,1.00089,1.00037,1.00049,347100002.0
2007-09-28 07:44:00,1.00107,1.00109,1.00102,1.00103,161800000.0
2007-09-28 07:45:00,1.00041,1.00097,1.00041,1.00097,126200000.0
2007-09-28 07:46:00,1.0012,1.0012,1.0012,1.0012,18799999.0
2007-09-28 07:47:00,1.0012,1.0012,1.0012,1.0012,118399998.0
2007-09-28 07:48:00,1.0012,1.0012,1.0012,1.0012,14800000.0
2007-09-28 07:49:00,1.0012,1.0012,1.0012,1.0012,59199998.0
2007-09-28 07:50:00,1.00105,1.00115,1.00099,1.00099,164000001.0
2007-09-28 07:51:00,1.00098,1.00117,1.00094,1.00107,1124900001.0
2007-09-28 07:52:00,1.0012,1.0012,1.0012,1.0012,10800000.0
2007-09-28 07:53:00,1.0012,1.0012,1.0012,1.0012,29599999.0
2007-09-28 07:54:00,1.0012,1.0012,1.0012,1.0012,38399999.0
2007-09-28 07:55:00,1.0012,1.0012,1.00115,1.0012,57900000.0
2007-09-28 07:56:00,1.0012,1.0012,1.0011,1.0012,304799992.0
2007-09-28 07:57:00,1.0012,1.0012,1.0011,1.0011,55800000.0
2007-09-28 07:58:00,1.0011,1.0011,1.0011,1.0011,69800000.0
2007-09-28 07:59:00,1.0011,1.0012,1.0007,1.0007,341499996.0
2007-09-28 08:00:00,1.0007,1.0008,1.0007,1.0008,59300000.0
2007-09-28 08:01:00,1.0008,1.0008,1.00075,1.00075,32000000.0
2007-09-28 08:02:00,1.0008,1.0008,1.0007,1.0007,84400000.0
2007-09-28 08:03:00,1.0007,1.0008,1.00065,1.00065,151100001.0
2007-09-28 08:04:00,1.00033,1.00057,1.00015,1.00046,226400000.0
2007-09-28 08:05:00,1.0008,1.001,1.0007,1.0009,331900003.0
2007-09-28 08:06:00,1.0009,1.001,1.0008,1.001,256700002.0
2007-09-28 08:07:00,1.001,1.001,1.001,1.001,21600000.0
2007-09-28 08:08:00,1.00065,1.00077,1.00046,1.00063,114400000.0
2007-09-28 08:09:00,1.001,1.001,1.0009,1.00095,94400000.0
2007-09-28 08:10:00,1.001,1.001,1.001,1.001,800000.0
2007-09-28 08:11:00,1.001,1.001,1.00075,1.0008,68500001.0
2007-09-28 08:12:00,1.0008,1.0008,1.0006,1.0006,34600000.0
2007-09-28 08:13:00,1.0007,1.0007,1.0007,1.0007,300000.0
2007-09-28 08:14:00,1.0007,1.0007,1.00055,1.00055,42100000.0
2007-09-28 08:15:00,1.0006,1.0006,1.00045,1.0006,53099999.0
2007-09-28 08:16:00,1.0006,1.0008,1.0006,1.0008,151500000.0
2007-09-28 08:17:00,1.0008,1.001,1.0008,1.001,168100000.0
2007-09-28 08:18:00,1.0011,1.0011,1.0011,1.0011,200000.0
2007-09-28 08:19:00,1.001,1.0011,1.0009,1.0011,191699999.0
2007-09-28 08:20:00,1.0011,1.0011,1.0009,1.0011,37199999.0
2007-09-28 08:21:00,1.0009,1.0012,1.0009,1.0009,209900000.0
2007-09-28 08:22:00,1.0009,1.0009,1.0008,1.0008,77400000.0
2007-09-28 08:23:00,1.0008,1.0008,1.00065,1.0007,75500000.0
2007-09-28 08:24:00,1.0007,1.0008,1.0007,1.0007,58000000.0
2007-09-28 08:25:00,1.0007,1.0009,1.0007,1.0008,46100000.0
2007-09-28 08:26:00,1.0008,1.0008,1.00075,1.0008,64000000.0
2007-09-28 08:27:00,1.00075,1.0008,1.00075,1.0008,70000000.0
2007-09-28 08:28:00,1.0008,1.0008,1.00055,1.0006,587700002.0
2007-09-28 08:29:00,1.0006,1.0008,1.0003,1.00035,382799997.0
2007-09-28 08:30:00,1.0004,1.0005,1.00035,1.0005,321399995.0
2007-09-28 08:31:00,1.0005,1.0005,1.0004,1.0004,289100004.0
2007-09-28 08:32:00,1.0004,1.0004,1.0004,1.0004,196999998.0
2007-09-28 08:33:00,1.0004,1.0004,1.0004,1.0004,24500000.0
2007-09-28 08:34:00,1.0004,1.0005,1.0002,1.0004,564999998.0
2007-09-28 08:35:00,1.0004,1.0005,1.0003,1.0004,414499997.0
2007-09-28 08:36:00,1.0004,1.0005,1.0003,1.0005,121300000.0
2007-09-28 08:37:00,1.0005,1.0005,1.00045,1.00045,12000000.0
2007-09-28 08:38:00,1.0005,1.0005,1.0005,1.0005,800000.0
2007-09-28 08:39:00,1.0005,1.0005,1.0005,1.0005,23000000.0
2007-09-28 08:40:00,1.0005,1.0005,1.0005,1.0005,1600000.0
2007-09-28 08:41:00,1.0005,1.0005,1.00025,1.00025,115098821.0
2007-09-28 08:42:00,1.0003,1.0003,1.00025,1.0003,19900000.0
2007-09-28 08:43:00,1.0003,1.0003,0.99985,0.9999,263099996.0
2007-09-28 08:44:00,0.9999,1.0001,0.9999,1.0,164399999.0
2007-09-28 08:45:00,1.00005,1.0002,0.99995,0.99995,269300000.0
2007-09-28 08:46:00,1.0,1.0001,0.99995,0.99995,34400000.0
2007-09-28 08:47:00,1.0,1.0001,0.9999,0.9999,149100000.0
2007-09-28 08:48:00,0.9999,1.0001,0.99985,1.0001,369599998.0
2007-09-28 08:49:00,1.0001,1.0001,1.00005,1.00005,69800000.0
2007-09-28 08:50:00,1.0001,1.0002,1.00005,1.0002,86400000.0
2007-09-28 08:51:00,1.0002,1.0002,1.0002,1.0002,5600000.0
2007-09-28 08:52:00,1.0003,1.0003,1.0001,1.0001,124300000.0
2007-09-28 08:53:00,1.0001,1.0001,1.00005,1.0001,51300000.0
2007-09-28 08:54:00,1.0001,1.0001,1.00005,1.00005,22400000.0
2007-09-28 08:55:00,1.00005,1.0002,1.00005,1.0001,170500000.0
2007-09-28 08:56:00,1.0001,1.0001,1.0001,1.0001,166000000.0
2007-09-28 08:57:00,1.0001,1.0001,1.0001,1.0001,36799999.0
2007-09-28 08:58:00,1.0001,1.0001,1.0001,1.0001,87600000.0
2007-09-28 08:59:00,1.0001,1.0001,1.0001,1.0001,66400000.0
2007-09-28 09:00:00,1.0001,1.0001,1.0,1.0001,117500000.0
2007-09-28 09:01:00,1.0001,1.0001,1.0,1.0,87000000.0
2007-09-28 09:02:00,1.0,1.0,0.9999,0.99995,80000001.0
2007-09-28 09:03:00,0.99995,1.0,0.9999,0.99995,90580000.0
2007-09-28 09:04:00,1.0,1.0,0.99995,0.99995,21500000.0
2007-09-28 09:05:00,0.99995,1.00005,0.9999,1.00005,82200000.0
2007-09-28 09:06:00,1.00005,1.00005,0.99995,1.0,65100000.0
2007-09-28 09:07:00,1.0,1.0001,1.0,1.0001,131300000.0
2007-09-28 09:08:00,1.0001,1.0001,1.00005,1.0001,35200000.0
2007-09-28 09:09:00,1.0001,1.0001,1.0001,1.0001,15100000.0
2007-09-28 09:10:00,1.00005,1.00005,0.9997,0.9997,121900000.0
2007-09-28 09:11:00,0.99975,0.99975,0.9995,0.9995,188600000.0
2007-09-28 09:12:00,0.9995,0.9998,0.99945,0.9998,131600000.0
2007-09-28 09:13:00,0.9997,0.9999,0.9997,0.9999,197300000.0
2007-09-28 09:14:00,0.9999,0.9999,0.99985,0.9999,40800000.0
2007-09-28 09:15:00,0.9999,1.0001,0.9999,1.0001,625899998.0
2007-09-28 09:16:00,1.0001,1.0001,1.0001,1.0001,12800000.0
2007-09-28 09:17:00,1.0001,1.0001,1.0,1.0001,53000000.0
2007-09-28 09:18:00,1.0001,1.0012,1.0001,1.0012,672000002.0
2007-09-28 09:19:00,1.0012,1.0012,1.0006,1.0006,775299994.0
2007-09-28 09:20:00,1.0006,1.0011,1.0006,1.0008,746900001.0
2007-09-28 09:21:00,1.0008,1.001,1.0002,1.0002,951599999.0
2007-09-28 09:22:00,1.0002,1.0004,1.0002,1.0004,83899999.0
2007-09-28 09:23:00,1.0004,1.0007,1.0004,1.00045,61200000.0
2007-09-28 09:24:00,1.0005,1.0005,1.00045,1.00045,104500000.0
2007-09-28 09:25:00,1.0005,1.0005,1.0005,1.0005,3300000.0
2007-09-28 09:26:00,1.0005,1.0005,1.00045,1.00045,69200000.0
2007-09-28 09:27:00,1.00045,1.0007,1.00045,1.0007,164500000.0
2007-09-28 09:28:00,1.0007,1.0008,1.0006,1.0007,322600001.0
2007-09-28 09:29:00,1.0007,1.0007,1.0005,1.0007,143800000.0
2007-09-28 09:30:00,1.0007,1.001,1.0005,1.0009,624800000.0
2007-09-28 09:31:00,1.0009,1.0009,1.0006,1.0008,293999999.0
2007-09-28 09:32:00,1.0008,1.0008,1.0007,1.0008,173400000.0
2007-09-28 09:33:00,1.0008,1.0008,1.0007,1.0007,153000000.0
2007-09-28 09:34:00,1.0007,1.0007,1.0007,1.0007,10300000.0
2007-09-28 09:35:00,1.0007,1.0007,1.0006,1.0006,76900001.0
2007-09-28 09:36:00,1.0006,1.0008,1.00045,1.0008,251800000.0
2007-09-28 09:37:00,1.0008,1.0009,1.0006,1.0006,200600001.0
2007-09-28 09:38:00,1.0006,1.0007,1.0005,1.0007,303100001.0
2007-09-28 09:39:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2007-09-28 09:40:00,1.00065,1.00065,1.0002,1.0003,657700001.0
2007-09-28 09:41:00,1.0003,1.0003,1.00005,1.0001,461201197.0
2007-09-28 09:42:00,1.0001,1.0002,1.0,1.0002,298100000.0
2007-09-28 09:43:00,1.0002,1.0002,1.0002,1.0002,15500000.0
2007-09-28 09:44:00,1.0002,1.0002,1.00015,1.0002,36200000.0
2007-09-28 09:45:00,1.0002,1.0002,1.00005,1.00005,166700002.0
2007-09-28 09:46:00,1.00005,1.0001,1.0,1.0001,248799999.0
2007-09-28 09:47:00,1.0001,1.0002,1.0,1.0001,218400000.0
2007-09-28 09:48:00,1.00005,1.0003,0.99995,1.0001,488799999.0
2007-09-28 09:49:00,1.0001,1.00015,0.99985,0.99985,236800000.0
2007-09-28 09:50:00,0.99995,1.0001,0.99995,0.99995,482399995.0
2007-09-28 09:51:00,0.99995,1.0002,0.99995,1.0,369900000.0
2007-09-28 09:52:00,0.99995,1.0,0.9999,0.99995,45300000.0
2007-09-28 09:53:00,0.9999,1.0,0.99985,1.0,128200000.0
2007-09-28 09:54:00,1.0,1.0001,0.9999,0.9999,200796144.0
2007-09-28 09:55:00,0.9999,0.9999,0.99955,0.9998,162740359.0
2007-09-28 09:56:00,0.9998,0.9998,0.99975,0.9998,77300000.0
2007-09-28 09:57:00,0.9997,0.9997,0.9995,0.9996,349700000.0
2007-09-28 09:58:00,0.9996,0.9999,0.9996,0.9999,616099980.0
2007-09-28 09:59:00,0.9999,1.0,0.9999,0.9999,186998820.0
2007-09-28 10:00:00,0.9999,1.0001,0.9999,1.0001,364900000.0
2007-09-28 10:01:00,1.00005,1.00015,0.99995,1.0,643699996.0
2007-09-28 10:02:00,1.0,1.0001,0.9997,0.9997,477800001.0
2007-09-28 10:03:00,0.99965,0.9997,0.9996,0.99965,46400001.0
2007-09-28 10:04:00,0.9996,0.99965,0.99955,0.99965,181500005.0
2007-09-28 10:05:00,0.99965,0.99965,0.9996,0.99965,65489997.0
2007-09-28 10:06:00,0.99965,0.99965,0.9996,0.99965,18969987.0
2007-09-28 10:07:00,0.9996,0.99965,0.9996,0.99965,18795196.0
2007-09-28 10:08:00,0.9996,0.99965,0.9995,0.9995,297099999.0
2007-09-28 10:09:00,0.9995,0.9998,0.9995,0.9996,267000003.0
2007-09-28 10:10:00,0.9996,0.9997,0.9995,0.9997,239400001.0
2007-09-28 10:11:00,0.9997,0.9998,0.9996,0.9998,67300000.0
2007-09-28 10:12:00,0.9997,0.99995,0.9997,0.99995,207100001.0
2007-09-28 10:13:00,0.99995,0.99995,0.9999,0.99995,96499998.0
2007-09-28 10:14:00,0.99995,0.99995,0.99985,0.9999,235800001.0
2007-09-28 10:15:00,0.99995,1.0,0.9999,0.9999,171400001.0
2007-09-28 10:16:00,0.9999,1.0,0.9998,0.9999,194039700.0
2007-09-28 10:17:00,0.9999,1.0001,0.9998,0.99985,38787640.0
2007-09-28 10:18:00,0.99985,0.9999,0.99985,0.9999,24491760.0
2007-09-28 10:19:00,0.9999,1.0,0.9999,0.9999,88539700.0
2007-09-28 10:20:00,0.9999,1.0,0.9999,0.9999,53600000.0
2007-09-28 10:21:00,0.9999,0.9999,0.9997,0.99975,92900000.0
2007-09-28 10:22:00,0.99975,0.99985,0.99975,0.99985,81200000.0
2007-09-28 10:23:00,0.99985,0.99985,0.9995,0.9996,248700000.0
2007-09-28 10:24:00,0.9996,0.9996,0.99945,0.9995,30700000.0
2007-09-28 10:25:00,0.9995,0.9995,0.9992,0.9992,438750798.0
2007-09-28 10:26:00,0.9992,0.9993,0.999,0.999,171899999.0
2007-09-28 10:27:00,0.999,0.9992,0.999,0.99905,85200000.0
2007-09-28 10:28:00,0.99905,0.99905,0.9988,0.9988,733900004.0
2007-09-28 10:29:00,0.99885,0.999,0.9988,0.9988,228300000.0
2007-09-28 10:30:00,0.99875,0.99875,0.99845,0.9987,428300001.0
2007-09-28 10:31:00,0.9987,0.9988,0.9983,0.9983,346698556.0
2007-09-28 10:32:00,0.9983,0.9987,0.9983,0.9987,360700000.0
2007-09-28 10:33:00,0.9987,0.9988,0.9987,0.9988,147200000.0
2007-09-28 10:34:00,0.9988,0.9988,0.99835,0.9984,248899999.0
2007-09-28 10:35:00,0.9984,0.9986,0.99835,0.9986,215800000.0
2007-09-28 10:36:00,0.9986,0.9987,0.9985,0.9987,216799999.0
2007-09-28 10:37:00,0.9987,0.9988,0.99845,0.99845,460500000.0
2007-09-28 10:38:00,0.99855,0.99855,0.99845,0.9985,134199999.0
2007-09-28 10:39:00,0.9984,0.99875,0.99835,0.99875,1003100002.0
2007-09-28 10:40:00,0.99875,0.99885,0.9985,0.9988,391516972.0
2007-09-28 10:41:00,0.9988,0.9993,0.9988,0.9993,175100000.0
2007-09-28 10:42:00,0.9993,1.0002,0.9992,0.9997,1127099999.0
2007-09-28 10:43:00,0.9997,1.0003,0.9997,1.00025,641000002.0
2007-09-28 10:44:00,1.0002,1.0003,0.9998,1.0,1176000001.0
2007-09-28 10:45:00,1.0,1.0001,0.9999,1.00005,329000000.0
2007-09-28 10:46:00,1.0,1.0004,0.99995,1.00025,532499998.0
2007-09-28 10:47:00,1.0003,1.00045,1.00015,1.0002,250099999.0
2007-09-28 10:48:00,1.0002,1.00035,1.0001,1.0002,304800001.0
2007-09-28 10:49:00,1.0002,1.00025,0.9997,1.0,909099990.0
2007-09-28 10:50:00,1.0,1.0004,0.9997,1.0003,367649998.0
2007-09-28 10:51:00,1.0004,1.0004,0.99955,0.9997,1159800004.0
2007-09-28 10:52:00,0.9997,0.9999,0.99965,0.99975,490400002.0
2007-09-28 10:53:00,0.9997,1.0,0.99965,0.9998,547800006.0
2007-09-28 10:54:00,0.99985,0.9999,0.99985,0.9999,220800000.0
2007-09-28 10:55:00,0.9999,1.0001,0.99985,1.0001,164699999.0
2007-09-28 10:56:00,1.0001,1.0001,1.0,1.0,181700001.0
2007-09-28 10:57:00,1.0001,1.0002,1.0001,1.0001,219999999.0
2007-09-28 10:58:00,1.0001,1.0001,1.00005,1.00005,230100003.0
2007-09-28 10:59:00,1.0001,1.0002,0.99995,1.0,490100005.0
2007-09-28 11:00:00,1.0002,1.0004,1.0,1.00035,459799999.0
2007-09-28 11:01:00,1.0004,1.0007,1.0004,1.0005,495100005.0
2007-09-28 11:02:00,1.0005,1.0006,1.0003,1.0004,556000003.0
2007-09-28 11:03:00,1.0004,1.0005,1.00035,1.00035,98399998.0
2007-09-28 11:04:00,1.00035,1.0004,1.0003,1.0003,281399999.0
2007-09-28 11:05:00,1.0003,1.0003,1.0001,1.0002,363600000.0
2007-09-28 11:06:00,1.0002,1.0004,1.00015,1.0004,256900002.0
2007-09-28 11:07:00,1.0004,1.0004,1.00015,1.0002,343000001.0
2007-09-28 11:08:00,1.00025,1.0003,1.00015,1.00015,226400000.0
2007-09-28 11:09:00,1.00015,1.0003,1.00015,1.0003,323100006.0
2007-09-28 11:10:00,1.0003,1.0005,1.0003,1.0005,603900004.0
2007-09-28 11:11:00,1.00045,1.00045,1.0004,1.0004,40100000.0
2007-09-28 11:12:00,1.00045,1.0005,1.0002,1.0003,1045399997.0
2007-09-28 11:13:00,1.0003,1.0003,1.00025,1.00025,87600000.0
2007-09-28 11:14:00,1.00015,1.0003,1.00005,1.00015,831600006.0
2007-09-28 11:15:00,1.00015,1.0002,1.00015,1.0002,26300000.0
2007-09-28 11:16:00,1.0002,1.0002,1.0001,1.0001,40600000.0
2007-09-28 11:17:00,1.0001,1.0001,1.00005,1.0001,112400001.0
2007-09-28 11:18:00,1.00005,1.0001,1.0,1.0,449299997.0
2007-09-28 11:19:00,1.0001,1.0002,1.00005,1.0001,86300000.0
2007-09-28 11:20:00,1.0001,1.0001,1.0001,1.0001,46400000.0
2007-09-28 11:21:00,1.0001,1.0001,1.0001,1.0001,42200000.0
2007-09-28 11:22:00,1.0001,1.0002,0.99995,0.99995,897900003.0
2007-09-28 11:23:00,0.99995,1.00015,0.99995,1.0,428399998.0
2007-09-28 11:24:00,1.0,1.00005,0.99995,0.99995,337799999.0
2007-09-28 11:25:00,0.99995,0.99995,0.99935,0.99965,1017200000.0
2007-09-28 11:26:00,0.9997,0.9997,0.99955,0.9996,344500002.0
2007-09-28 11:27:00,0.9995,0.9995,0.9994,0.9994,193000000.0
2007-09-28 11:28:00,0.9994,0.9999,0.9994,0.9999,758000004.0
2007-09-28 11:29:00,0.9999,1.0001,0.9999,1.0,286799998.0
2007-09-28 11:30:00,1.0,1.0001,0.9998,0.99985,361699997.0
2007-09-28 11:31:00,0.9998,0.9998,0.9997,0.9998,152299999.0
2007-09-28 11:32:00,0.9998,0.9998,0.9995,0.9995,279299998.0
2007-09-28 11:33:00,0.9995,0.9996,0.9995,0.9995,130499996.0
2007-09-28 11:34:00,0.9995,0.9995,0.9994,0.9994,398200002.0
2007-09-28 11:35:00,0.9994,0.99945,0.99935,0.99945,33100000.0
2007-09-28 11:36:00,0.9995,0.99955,0.99945,0.9995,57600000.0
2007-09-28 11:37:00,0.9995,0.9995,0.99945,0.99945,21400000.0
2007-09-28 11:38:00,0.9995,0.9995,0.9994,0.9994,86900000.0
2007-09-28 11:39:00,0.9994,0.9994,0.9994,0.9994,187500000.0
2007-09-28 11:40:00,0.9994,0.9994,0.99905,0.99905,427500000.0
2007-09-28 11:41:00,0.999,0.99925,0.99895,0.9991,808000002.0
2007-09-28 11:42:00,0.99915,0.9992,0.99905,0.9991,462300001.0
2007-09-28 11:43:00,0.99905,0.9992,0.99865,0.99865,436100000.0
2007-09-28 11:44:00,0.99865,0.9987,0.9984,0.9985,419899999.0
2007-09-28 11:45:00,0.9985,0.9986,0.9984,0.9985,451299999.0
2007-09-28 11:46:00,0.9985,0.9986,0.9984,0.9985,439799999.0
2007-09-28 11:47:00,0.9985,0.99865,0.99845,0.99855,434100004.0
2007-09-28 11:48:00,0.9986,0.99875,0.9986,0.9986,294699998.0
2007-09-28 11:49:00,0.9986,0.9987,0.99855,0.9986,187800001.0
2007-09-28 11:50:00,0.99855,0.9989,0.99855,0.9989,219299999.0
2007-09-28 11:51:00,0.9989,0.99965,0.9989,0.9993,545700001.0
2007-09-28 11:52:00,0.9994,0.9996,0.9994,0.9996,278100000.0
2007-09-28 11:53:00,0.9996,0.9998,0.9996,0.9997,240400004.0
2007-09-28 11:54:00,0.9996,0.9996,0.9994,0.9994,160700000.0
2007-09-28 11:55:00,0.9994,0.9994,0.9988,0.999,1291699998.0
2007-09-28 11:56:00,0.999,0.9991,0.9989,0.999,271299994.0
2007-09-28 11:57:00,0.999,0.999,0.999,0.999,90400000.0
2007-09-28 11:58:00,0.999,0.999,0.9987,0.9987,283200001.0
2007-09-28 11:59:00,0.9987,0.9987,0.99845,0.99845,500100001.0
2007-09-28 12:00:00,0.99845,0.9991,0.99845,0.9989,353600000.0
2007-09-28 12:01:00,0.9989,0.9995,0.9989,0.99935,1330000002.0
2007-09-28 12:02:00,0.9994,0.9994,0.999,0.9991,438800001.0
2007-09-28 12:03:00,0.9991,0.9993,0.9991,0.9992,252000000.0
2007-09-28 12:04:00,0.9992,0.9993,0.999,0.9992,295599999.0
2007-09-28 12:05:00,0.9992,0.9992,0.9992,0.9992,43200000.0
2007-09-28 12:06:00,0.9992,0.9992,0.9991,0.9991,56800000.0
2007-09-28 12:07:00,0.9991,0.9991,0.9991,0.9991,184900000.0
2007-09-28 12:08:00,0.9991,0.9991,0.99895,0.999,264100000.0
2007-09-28 12:09:00,0.999,0.999,0.9985,0.9986,1287499997.0
2007-09-28 12:10:00,0.9986,0.999,0.9986,0.99895,216100000.0
2007-09-28 12:11:00,0.999,0.9992,0.99885,0.9989,399500001.0
2007-09-28 12:12:00,0.9989,0.999,0.9989,0.999,344800000.0
2007-09-28 12:13:00,0.999,0.9991,0.99885,0.9989,300100000.0
2007-09-28 12:14:00,0.9989,0.9989,0.99885,0.99885,59800000.0
2007-09-28 12:15:00,0.9989,0.9992,0.9989,0.9992,342100003.0
2007-09-28 12:16:00,0.9992,0.9992,0.9989,0.9989,590900005.0
2007-09-28 12:17:00,0.99885,0.9989,0.99885,0.9989,270299993.0
2007-09-28 12:18:00,0.99895,0.999,0.9989,0.9989,313600000.0
2007-09-28 12:19:00,0.99885,0.9991,0.99885,0.9991,201600000.0
2007-09-28 12:20:00,0.9991,0.9991,0.9986,0.9986,42499999.0
2007-09-28 12:21:00,0.9986,0.9986,0.9985,0.9985,433500002.0
2007-09-28 12:22:00,0.9985,0.9987,0.9985,0.9986,157699999.0
2007-09-28 12:23:00,0.9986,0.999,0.9986,0.999,280200000.0
2007-09-28 12:24:00,0.999,0.999,0.99815,0.9982,622299996.0
2007-09-28 12:25:00,0.99815,0.9982,0.9977,0.9978,319599998.0
2007-09-28 12:26:00,0.9978,0.9979,0.99755,0.99755,458099998.0
2007-09-28 12:27:00,0.99755,0.9977,0.99755,0.9977,285700000.0
2007-09-28 12:28:00,0.9977,0.9979,0.9977,0.9978,540999997.0
2007-09-28 12:29:00,0.9978,0.9978,0.9977,0.9978,175600001.0
2007-09-28 12:30:00,0.9979,0.9979,0.9977,0.9978,193500000.0
2007-09-28 12:31:00,0.9978,0.9983,0.9978,0.9983,484800003.0
2007-09-28 12:32:00,0.9983,0.9984,0.9983,0.9984,104000000.0
2007-09-28 12:33:00,0.9984,0.9986,0.9984,0.9985,213700000.0
2007-09-28 12:34:00,0.9984,0.9984,0.9981,0.9981,315699998.0
2007-09-28 12:35:00,0.9981,0.9982,0.9981,0.9981,162400000.0
2007-09-28 12:36:00,0.9981,0.9981,0.9978,0.998,523300001.0
2007-09-28 12:37:00,0.9979,0.9981,0.99775,0.9978,721399993.0
2007-09-28 12:38:00,0.9978,0.998,0.9978,0.998,163899999.0
2007-09-28 12:39:00,0.998,0.9983,0.998,0.9982,1058699999.0
2007-09-28 12:40:00,0.9982,0.9984,0.9981,0.9983,1314999999.0
2007-09-28 12:41:00,0.9984,0.9993,0.9983,0.9988,1651999999.0
2007-09-28 12:42:00,0.9989,0.9992,0.99885,0.99885,508100003.0
2007-09-28 12:43:00,0.99885,0.9991,0.99885,0.9991,368000002.0
2007-09-28 12:44:00,0.9991,0.9991,0.9989,0.999,228000000.0
2007-09-28 12:45:00,0.999,0.999,0.99885,0.9989,279200000.0
2007-09-28 12:46:00,0.9989,0.9989,0.99845,0.99845,569800001.0
2007-09-28 12:47:00,0.9985,0.9986,0.99845,0.9986,315199998.0
2007-09-28 12:48:00,0.9986,0.9987,0.99855,0.99855,18100000.0
2007-09-28 12:49:00,0.99855,0.9986,0.9983,0.9984,244600000.0
2007-09-28 12:50:00,0.9984,0.9985,0.9983,0.9984,92700000.0
2007-09-28 12:51:00,0.9984,0.9984,0.99805,0.9982,591100005.0
2007-09-28 12:52:00,0.9982,0.9984,0.9982,0.9984,195100003.0
2007-09-28 12:53:00,0.9984,0.9989,0.9983,0.9988,1378200005.0
2007-09-28 12:54:00,0.9988,0.9991,0.9988,0.9988,602200002.0
2007-09-28 12:55:00,0.99885,0.9991,0.9988,0.9988,984100005.0
2007-09-28 12:56:00,0.9988,0.9988,0.9988,0.9988,139400000.0
2007-09-28 12:57:00,0.9988,0.9988,0.9988,0.9988,205400000.0
2007-09-28 12:58:00,0.9988,0.9989,0.9988,0.99885,147700000.0
2007-09-28 12:59:00,0.99885,0.999,0.99885,0.999,106400000.0
2007-09-28 13:00:00,0.999,0.999,0.9987,0.999,178600001.0
2007-09-28 13:01:00,0.999,0.9991,0.99885,0.999,198800000.0
2007-09-28 13:02:00,0.99895,0.9991,0.9987,0.999,266000001.0
2007-09-28 13:03:00,0.99895,0.999,0.9988,0.9988,26400000.0
2007-09-28 13:04:00,0.9988,0.9991,0.9987,0.999,184000000.0
2007-09-28 13:05:00,0.999,0.999,0.999,0.999,800000.0
2007-09-28 13:06:00,0.999,0.999,0.99895,0.999,12000000.0
2007-09-28 13:07:00,0.999,0.999,0.999,0.999,3200000.0
2007-09-28 13:08:00,0.9989,0.9989,0.9987,0.9987,126400000.0
2007-09-28 13:09:00,0.9987,0.9987,0.9982,0.9984,253559998.0
2007-09-28 13:10:00,0.9984,0.9984,0.9982,0.9984,537300000.0
2007-09-28 13:11:00,0.9984,0.9984,0.9982,0.9984,836900004.0
2007-09-28 13:12:00,0.9984,0.9985,0.9984,0.99845,100900000.0
2007-09-28 13:13:00,0.99845,0.9985,0.99845,0.9985,312100001.0
2007-09-28 13:14:00,0.9985,0.9985,0.9985,0.9985,9200000.0
2007-09-28 13:15:00,0.9985,0.9987,0.9985,0.99865,318800000.0
2007-09-28 13:16:00,0.9987,0.9987,0.9987,0.9987,24000000.0
2007-09-28 13:17:00,0.9986,0.9986,0.9985,0.9985,67800000.0
2007-09-28 13:18:00,0.9985,0.9985,0.99815,0.99815,209899998.0
2007-09-28 13:19:00,0.9982,0.9983,0.9982,0.9983,95300001.0
2007-09-28 13:20:00,0.9983,0.9983,0.9982,0.9982,297600000.0
2007-09-28 13:21:00,0.99825,0.9983,0.99825,0.9983,218500000.0
2007-09-28 13:22:00,0.9983,0.9983,0.9983,0.9983,180100000.0
2007-09-28 13:23:00,0.99835,0.9986,0.99835,0.99845,291400001.0
2007-09-28 13:24:00,0.9985,0.9985,0.99845,0.99845,19500000.0
2007-09-28 13:25:00,0.99845,0.9986,0.9984,0.9986,384100000.0
2007-09-28 13:26:00,0.9986,0.9986,0.9984,0.9984,97400000.0
2007-09-28 13:27:00,0.9985,0.9985,0.9983,0.9984,277999999.0
2007-09-28 13:28:00,0.9984,0.9984,0.9982,0.9984,280100003.0
2007-09-28 13:29:00,0.9984,0.9984,0.9982,0.9983,175300003.0
2007-09-28 13:30:00,0.9983,0.9983,0.9983,0.9983,4800000.0
2007-09-28 13:31:00,0.9983,0.9986,0.9983,0.9985,432199998.0
2007-09-28 13:32:00,0.9985,0.9987,0.9985,0.9987,125300000.0
2007-09-28 13:33:00,0.9987,0.9987,0.99865,0.99865,151300001.0
2007-09-28 13:34:00,0.9987,0.9987,0.99845,0.99845,459000002.0
2007-09-28 13:35:00,0.99845,0.9986,0.99845,0.99855,168271696.0
2007-09-28 13:36:00,0.9986,0.9986,0.9983,0.99855,440345269.0
2007-09-28 13:37:00,0.99855,0.9986,0.99815,0.9982,872543391.0
2007-09-28 13:38:00,0.9983,0.9984,0.9982,0.9984,446000000.0
2007-09-28 13:39:00,0.9984,0.9984,0.99825,0.9983,976000002.0
2007-09-28 13:40:00,0.9983,0.9983,0.9981,0.9983,807100000.0
2007-09-28 13:41:00,0.9983,0.9985,0.9983,0.9985,309300000.0
2007-09-28 13:42:00,0.9985,0.9986,0.9984,0.9984,289300000.0
2007-09-28 13:43:00,0.9984,0.9987,0.9984,0.99855,474200000.0
2007-09-28 13:44:00,0.99855,0.99855,0.9983,0.9983,1019199999.0
2007-09-28 13:45:00,0.9983,0.9983,0.9981,0.9982,464099998.0
2007-09-28 13:46:00,0.9982,0.9982,0.99805,0.9981,474699999.0
2007-09-28 13:47:00,0.99815,0.99815,0.99795,0.998,470200003.0
2007-09-28 13:48:00,0.998,0.9982,0.998,0.9981,110400000.0
2007-09-28 13:49:00,0.9981,0.9984,0.9981,0.99835,572399999.0
2007-09-28 13:50:00,0.9984,0.99875,0.9983,0.99855,661499999.0
2007-09-28 13:51:00,0.9986,0.9986,0.9985,0.9985,817600011.0
2007-09-28 13:52:00,0.9985,0.9985,0.9985,0.9985,158899997.0
2007-09-28 13:53:00,0.9985,0.9987,0.9985,0.9986,162200000.0
2007-09-28 13:54:00,0.9986,0.9987,0.99845,0.9985,395700000.0
2007-09-28 13:55:00,0.9985,0.9985,0.99825,0.9984,275300000.0
2007-09-28 13:56:00,0.9984,0.9984,0.99825,0.9983,270900001.0
2007-09-28 13:57:00,0.99825,0.9985,0.998,0.998,515899994.0
2007-09-28 13:58:00,0.998,0.9983,0.998,0.9982,602100000.0
2007-09-28 13:59:00,0.9982,0.9985,0.9981,0.9985,510400001.0
2007-09-28 14:00:00,0.9985,0.9985,0.9984,0.99845,75999999.0
2007-09-28 14:01:00,0.9985,0.9985,0.99825,0.9983,724899997.0
2007-09-28 14:02:00,0.9983,0.9983,0.9982,0.9982,277500001.0
2007-09-28 14:03:00,0.9982,0.9983,0.9978,0.9982,1138200002.0
2007-09-28 14:04:00,0.9982,0.9982,0.9979,0.9979,265800000.0
2007-09-28 14:05:00,0.9977,0.998,0.9969,0.9973,904999999.0
2007-09-28 14:06:00,0.9973,0.9975,0.9972,0.9975,904999999.0
2007-09-28 14:07:00,0.9975,0.9975,0.99715,0.99725,693699998.0
2007-09-28 14:08:00,0.9973,0.9974,0.99715,0.9974,318000001.0
2007-09-28 14:09:00,0.99735,0.9978,0.99725,0.9975,1875800007.0
2007-09-28 14:10:00,0.9976,0.9977,0.9973,0.99745,839800000.0
2007-09-28 14:11:00,0.9975,0.9975,0.997,0.997,479600000.0
2007-09-28 14:12:00,0.9971,0.9971,0.9966,0.9968,1296199999.0
2007-09-28 14:13:00,0.9968,0.9968,0.9965,0.9967,1159000010.0
2007-09-28 14:14:00,0.9967,0.9967,0.9961,0.9961,1299699998.0
2007-09-28 14:15:00,0.9961,0.9961,0.9958,0.996,1038099999.0
2007-09-28 14:16:00,0.996,0.9964,0.99585,0.99585,614400000.0
2007-09-28 14:17:00,0.9959,0.9962,0.99585,0.9962,555700000.0
2007-09-28 14:18:00,0.9962,0.9967,0.9962,0.9964,985399997.0
2007-09-28 14:19:00,0.9964,0.9964,0.9961,0.99635,404099999.0
2007-09-28 14:20:00,0.99635,0.9964,0.99595,0.9961,1137999995.0
2007-09-28 14:21:00,0.9961,0.9962,0.99575,0.9961,1319699998.0
2007-09-28 14:22:00,0.9961,0.9962,0.99605,0.99615,385900003.0
2007-09-28 14:23:00,0.9964,0.9965,0.99615,0.9962,526299998.0
2007-09-28 14:24:00,0.99625,0.9963,0.99565,0.9959,871700005.0
2007-09-28 14:25:00,0.9959,0.9965,0.9959,0.9964,579299998.0
2007-09-28 14:26:00,0.9964,0.9967,0.99635,0.9965,1188199999.0
2007-09-28 14:27:00,0.9965,0.9969,0.9964,0.99685,667600002.0
2007-09-28 14:28:00,0.9969,0.9969,0.9966,0.9968,959800002.0
2007-09-28 14:29:00,0.9968,0.9969,0.9963,0.9963,890899995.0
2007-09-28 14:30:00,0.9964,0.9977,0.9964,0.9975,951299998.0
2007-09-28 14:31:00,0.9975,0.9976,0.99665,0.99665,1070600001.0
2007-09-28 14:32:00,0.9967,0.9967,0.99525,0.9957,1461497889.0
2007-09-28 14:33:00,0.9957,0.996,0.9952,0.9952,1677599997.0
2007-09-28 14:34:00,0.99515,0.9955,0.99515,0.9954,1033799998.0
2007-09-28 14:35:00,0.9954,0.9954,0.9946,0.995,1049400000.0
2007-09-28 14:36:00,0.9951,0.9953,0.99495,0.9952,998600000.0
2007-09-28 14:37:00,0.9952,0.9952,0.9945,0.995,1238299998.0
2007-09-28 14:38:00,0.995,0.9953,0.9948,0.9949,887599999.0
2007-09-28 14:39:00,0.9949,0.9951,0.9949,0.9951,573300000.0
2007-09-28 14:40:00,0.99505,0.9958,0.99505,0.99575,648899998.0
2007-09-28 14:41:00,0.9958,0.9963,0.99575,0.9963,502900001.0
2007-09-28 14:42:00,0.9963,0.9964,0.9958,0.9959,659099998.0
2007-09-28 14:43:00,0.9959,0.996,0.99575,0.9959,300900000.0
2007-09-28 14:44:00,0.9959,0.9959,0.9948,0.9951,927590003.0
2007-09-28 14:45:00,0.9951,0.9952,0.9948,0.9948,707299999.0
2007-09-28 14:46:00,0.9948,0.99505,0.99475,0.995,498300000.0
2007-09-28 14:47:00,0.995,0.9952,0.9949,0.995,570600000.0
2007-09-28 14:48:00,0.99505,0.9953,0.99505,0.9953,298300000.0
2007-09-28 14:49:00,0.9953,0.9958,0.9952,0.9958,473299997.0
2007-09-28 14:50:00,0.9958,0.996,0.9955,0.99565,983400000.0
2007-09-28 14:51:00,0.99565,0.9958,0.9951,0.9952,876300001.0
2007-09-28 14:52:00,0.9952,0.9953,0.995,0.9952,609199999.0
2007-09-28 14:53:00,0.9952,0.9952,0.9949,0.9949,831799995.0
2007-09-28 14:54:00,0.9949,0.9949,0.99475,0.9949,704499995.0
2007-09-28 14:55:00,0.9949,0.995,0.9941,0.9946,1616100005.0
2007-09-28 14:56:00,0.99465,0.9948,0.9943,0.9946,1547299995.0
2007-09-28 14:57:00,0.9946,0.9947,0.9946,0.9947,742800005.0
2007-09-28 14:58:00,0.9947,0.9951,0.99455,0.99505,1362700000.0
2007-09-28 14:59:00,0.9951,0.9951,0.9946,0.9948,653600000.0
2007-09-28 15:00:00,0.9948,0.9949,0.9947,0.9949,828800007.0
2007-09-28 15:01:00,0.9949,0.995,0.99485,0.9949,734099998.0
2007-09-28 15:02:00,0.9949,0.995,0.99475,0.995,974100002.0
2007-09-28 15:03:00,0.995,0.9955,0.995,0.9955,1495700002.0
2007-09-28 15:04:00,0.9955,0.9957,0.9949,0.9949,1059600000.0
2007-09-28 15:05:00,0.9949,0.9951,0.9947,0.9949,1541200008.0
2007-09-28 15:06:00,0.9949,0.9953,0.9948,0.9953,1520000014.0
2007-09-28 15:07:00,0.9953,0.9956,0.99525,0.9956,452499999.0
2007-09-28 15:08:00,0.9956,0.9958,0.9952,0.9952,695100000.0
2007-09-28 15:09:00,0.9952,0.9955,0.9952,0.9955,789499999.0
2007-09-28 15:10:00,0.9955,0.9956,0.9955,0.9955,213699997.0
2007-09-28 15:11:00,0.9955,0.996,0.9955,0.9958,600099999.0
2007-09-28 15:12:00,0.9958,0.9958,0.9957,0.9957,246700004.0
2007-09-28 15:13:00,0.9957,0.9958,0.99565,0.9957,1168199992.0
2007-09-28 15:14:00,0.9957,0.9959,0.9957,0.9958,682000000.0
2007-09-28 15:15:00,0.9958,0.9958,0.9954,0.9956,928200011.0
2007-09-28 15:16:00,0.9956,0.9958,0.9956,0.9958,1525099996.0
2007-09-28 15:17:00,0.9958,0.996,0.99575,0.9958,748399997.0
2007-09-28 15:18:00,0.9958,0.9961,0.99575,0.996,416400001.0
2007-09-28 15:19:00,0.996,0.9961,0.9959,0.9961,362500000.0
2007-09-28 15:20:00,0.99605,0.9963,0.99595,0.996,854499993.0
2007-09-28 15:21:00,0.996,0.9963,0.99595,0.9963,287000000.0
2007-09-28 15:22:00,0.9963,0.9964,0.9961,0.99625,305899999.0
2007-09-28 15:23:00,0.99625,0.9963,0.99615,0.9963,447599995.0
2007-09-28 15:24:00,0.9963,0.9966,0.9963,0.9966,354500000.0
2007-09-28 15:25:00,0.9966,0.997,0.9965,0.997,347500000.0
2007-09-28 15:26:00,0.997,0.9971,0.9964,0.9966,853300003.0
2007-09-28 15:27:00,0.9966,0.9966,0.9965,0.9965,146300000.0
2007-09-28 15:28:00,0.9965,0.9967,0.9964,0.9967,826566222.0
2007-09-28 15:29:00,0.9967,0.9969,0.99645,0.99675,822200001.0
2007-09-28 15:30:00,0.9968,0.997,0.9967,0.9969,560700000.0
2007-09-28 15:31:00,0.9969,0.997,0.9967,0.9967,831299999.0
2007-09-28 15:32:00,0.9968,0.9968,0.9967,0.9967,340300001.0
2007-09-28 15:33:00,0.9968,0.9968,0.9968,0.9968,19500000.0
2007-09-28 15:34:00,0.9968,0.9968,0.9967,0.9968,211800000.0
2007-09-28 15:35:00,0.9968,0.9969,0.9966,0.9968,379299999.0
2007-09-28 15:36:00,0.9968,0.9971,0.9966,0.9971,797699996.0
2007-09-28 15:37:00,0.9971,0.9971,0.99685,0.9969,526394585.0
2007-09-28 15:38:00,0.99685,0.997,0.99675,0.9968,335800003.0
2007-09-28 15:39:00,0.997,0.9971,0.9968,0.997,321897383.0
2007-09-28 15:40:00,0.997,0.9971,0.9969,0.9971,402100001.0
2007-09-28 15:41:00,0.9971,0.9971,0.99685,0.99695,203394582.0
2007-09-28 15:42:00,0.9969,0.9971,0.99685,0.997,384600001.0
2007-09-28 15:43:00,0.997,0.9971,0.99685,0.99695,463491871.0
2007-09-28 15:44:00,0.997,0.9971,0.9969,0.9969,642266900.0
2007-09-28 15:45:00,0.997,0.9971,0.9968,0.9971,1105687478.0
2007-09-28 15:46:00,0.9971,0.9972,0.9968,0.9972,1356400004.0
2007-09-28 15:47:00,0.9972,0.9972,0.9969,0.9969,886700008.0
2007-09-28 15:48:00,0.99685,0.9971,0.9968,0.9971,405599999.0
2007-09-28 15:49:00,0.9971,0.9971,0.9968,0.9968,452400000.0
2007-09-28 15:50:00,0.9968,0.99705,0.99645,0.997,868799999.0
2007-09-28 15:51:00,0.99695,0.997,0.99685,0.99695,635299998.0
2007-09-28 15:52:00,0.99695,0.99695,0.99665,0.99665,370799997.0
2007-09-28 15:53:00,0.99665,0.9967,0.9966,0.9966,424499999.0
2007-09-28 15:54:00,0.9966,0.9966,0.9964,0.9966,703900001.0
2007-09-28 15:55:00,0.9966,0.9967,0.9965,0.99665,937683767.0
2007-09-28 15:56:00,0.9968,0.99685,0.9966,0.9967,903099993.0
2007-09-28 15:57:00,0.9967,0.9967,0.9962,0.9962,623799997.0
2007-09-28 15:58:00,0.9962,0.9967,0.9962,0.9965,1164799990.0
2007-09-28 15:59:00,0.9965,0.9966,0.9964,0.9966,656000001.0
2007-09-28 16:00:00,0.9966,0.9967,0.9964,0.9967,367900000.0
2007-09-28 16:01:00,0.9967,0.99695,0.9967,0.9969,535000000.0
2007-09-28 16:02:00,0.99685,0.99695,0.9967,0.99675,537100002.0
2007-09-28 16:03:00,0.99675,0.99675,0.99655,0.9966,331599998.0
2007-09-28 16:04:00,0.9966,0.9966,0.996,0.9962,1243999999.0
2007-09-28 16:05:00,0.9962,0.9964,0.9961,0.9964,879600003.0
2007-09-28 16:06:00,0.9964,0.9966,0.99635,0.9966,283700000.0
2007-09-28 16:07:00,0.9966,0.9966,0.9961,0.9961,595799998.0
2007-09-28 16:08:00,0.9961,0.9963,0.9961,0.9962,332381804.0
2007-09-28 16:09:00,0.9963,0.9963,0.996,0.9961,680500001.0
2007-09-28 16:10:00,0.9962,0.9964,0.99615,0.9962,595700000.0
2007-09-28 16:11:00,0.9963,0.9963,0.99595,0.9962,300099999.0
2007-09-28 16:12:00,0.9962,0.9964,0.9962,0.9964,541400000.0
2007-09-28 16:13:00,0.9964,0.9964,0.9962,0.9962,408800000.0
2007-09-28 16:14:00,0.9962,0.9964,0.9958,0.9961,1454799994.0
2007-09-28 16:15:00,0.9961,0.9963,0.9959,0.996,763700000.0
2007-09-28 16:16:00,0.996,0.996,0.9958,0.996,588300000.0
2007-09-28 16:17:00,0.996,0.9964,0.996,0.9962,516500000.0
2007-09-28 16:18:00,0.9962,0.9965,0.9962,0.9964,849799998.0
2007-09-28 16:19:00,0.9964,0.9965,0.9959,0.996,935900003.0
2007-09-28 16:20:00,0.99595,0.9963,0.99595,0.9963,1620200000.0
2007-09-28 16:21:00,0.9963,0.9963,0.99605,0.9962,848199999.0
2007-09-28 16:22:00,0.9962,0.9964,0.99605,0.9962,1024396606.0
2007-09-28 16:23:00,0.9962,0.9963,0.9961,0.9961,1027900003.0
2007-09-28 16:24:00,0.9961,0.9962,0.9959,0.996,766000000.0
2007-09-28 16:25:00,0.996,0.9961,0.9959,0.9961,377118337.0
2007-09-28 16:26:00,0.9961,0.9962,0.9959,0.9959,715999992.0
2007-09-28 16:27:00,0.9959,0.996,0.9958,0.996,886399999.0
2007-09-28 16:28:00,0.99595,0.996,0.99525,0.9955,1989399998.0
2007-09-28 16:29:00,0.9955,0.9955,0.99535,0.99545,730000003.0
2007-09-28 16:30:00,0.9955,0.9955,0.9953,0.9953,714300002.0
2007-09-28 16:31:00,0.9953,0.9955,0.99525,0.99525,534300000.0
2007-09-28 16:32:00,0.99525,0.9953,0.99505,0.9953,357400000.0
2007-09-28 16:33:00,0.99525,0.9957,0.99525,0.99535,771500000.0
2007-09-28 16:34:00,0.99535,0.9954,0.9952,0.9953,458000000.0
2007-09-28 16:35:00,0.99525,0.99525,0.9951,0.9951,912700004.0
2007-09-28 16:36:00,0.9951,0.9951,0.9947,0.9947,415000001.0
2007-09-28 16:37:00,0.9947,0.9947,0.994,0.9944,961199997.0
2007-09-28 16:38:00,0.9944,0.9945,0.9941,0.9943,1127000005.0
2007-09-28 16:39:00,0.9943,0.99485,0.9943,0.9948,582000002.0
2007-09-28 16:40:00,0.9948,0.9948,0.9944,0.9945,780900001.0
2007-09-28 16:41:00,0.9945,0.99505,0.9945,0.99495,189299999.0
2007-09-28 16:42:00,0.99495,0.9956,0.99495,0.9956,830199998.0
2007-09-28 16:43:00,0.9956,0.9958,0.9955,0.9955,1145800002.0
2007-09-28 16:44:00,0.9955,0.9956,0.9954,0.9954,630500001.0
2007-09-28 16:45:00,0.9954,0.9954,0.9953,0.9953,473699999.0
2007-09-28 16:46:00,0.9953,0.9953,0.9949,0.9949,213500000.0
2007-09-28 16:47:00,0.9949,0.9949,0.9946,0.9947,1321500003.0
2007-09-28 16:48:00,0.9947,0.9948,0.99455,0.9947,1261999997.0
2007-09-28 16:49:00,0.9947,0.9949,0.9947,0.9947,1142299997.0
2007-09-28 16:50:00,0.9947,0.9948,0.9947,0.99475,619700001.0
2007-09-28 16:51:00,0.9948,0.995,0.99475,0.995,517800000.0
2007-09-28 16:52:00,0.995,0.9952,0.99495,0.99515,188100000.0
2007-09-28 16:53:00,0.99515,0.9954,0.9947,0.9947,1015199998.0
2007-09-28 16:54:00,0.9947,0.99505,0.9947,0.99505,1199500004.0
2007-09-28 16:55:00,0.99505,0.9954,0.99505,0.9954,550699999.0
2007-09-28 16:56:00,0.9954,0.9956,0.9954,0.99545,674100001.0
2007-09-28 16:57:00,0.9954,0.9954,0.9953,0.9953,433500000.0
2007-09-28 16:58:00,0.9953,0.99555,0.99515,0.9954,1076600002.0
2007-09-28 16:59:00,0.9954,0.9954,0.99365,0.9937,456400000.0
2007-09-28 17:00:00,0.9937,0.9937,0.99245,0.9936,1052400003.0
2007-09-28 17:01:00,0.9936,0.9938,0.9933,0.9936,1457199998.0
2007-09-28 17:02:00,0.9936,0.9937,0.9929,0.9935,1686399996.0
2007-09-28 17:03:00,0.9935,0.9938,0.9933,0.9937,1680499991.0
2007-09-28 17:04:00,0.9937,0.9943,0.9936,0.9942,1152000002.0
2007-09-28 17:05:00,0.9942,0.9943,0.99385,0.994,1345199998.0
2007-09-28 17:06:00,0.994,0.9944,0.994,0.9942,921600005.0
2007-09-28 17:07:00,0.9942,0.9945,0.9941,0.9943,1096100002.0
2007-09-28 17:08:00,0.9943,0.9943,0.9942,0.9943,410500000.0
2007-09-28 17:09:00,0.9943,0.9943,0.994,0.9943,714199998.0
2007-09-28 17:10:00,0.9943,0.9944,0.994,0.9941,992299998.0
2007-09-28 17:11:00,0.9941,0.9941,0.9939,0.994,783600000.0
2007-09-28 17:12:00,0.9941,0.9943,0.99395,0.9942,772599999.0
2007-09-28 17:13:00,0.9942,0.9942,0.9939,0.99395,1204600010.0
2007-09-28 17:14:00,0.99395,0.994,0.99345,0.9935,1639800001.0
2007-09-28 17:15:00,0.9935,0.9935,0.9933,0.9934,551399996.0
2007-09-28 17:16:00,0.9933,0.9935,0.9925,0.9933,1696999998.0
2007-09-28 17:17:00,0.9933,0.9934,0.99305,0.9933,1936300006.0
2007-09-28 17:18:00,0.9933,0.9937,0.9933,0.9935,877300001.0
2007-09-28 17:19:00,0.9935,0.9938,0.9935,0.9936,1522200009.0
2007-09-28 17:20:00,0.9937,0.9942,0.9936,0.9938,1060399998.0
2007-09-28 17:21:00,0.9938,0.994,0.9937,0.994,1040299995.0
2007-09-28 17:22:00,0.994,0.994,0.9939,0.9939,672600001.0
2007-09-28 17:23:00,0.9939,0.994,0.9939,0.9939,270400000.0
2007-09-28 17:24:00,0.9939,0.9939,0.99345,0.99345,954900000.0
2007-09-28 17:25:00,0.9935,0.9936,0.9934,0.9935,776599999.0
2007-09-28 17:26:00,0.9935,0.99385,0.9934,0.9938,804199999.0
2007-09-28 17:27:00,0.9938,0.994,0.9938,0.9939,461400000.0
2007-09-28 17:28:00,0.9939,0.994,0.9938,0.9939,449800002.0
2007-09-28 17:29:00,0.9939,0.9939,0.9935,0.9937,460599998.0
2007-09-28 17:30:00,0.9937,0.9938,0.9936,0.9937,440799997.0
2007-09-28 17:31:00,0.9937,0.99375,0.9937,0.99375,191800000.0
2007-09-28 17:32:00,0.99375,0.9939,0.9937,0.9938,377299998.0
2007-09-28 17:33:00,0.99375,0.994,0.9935,0.9936,988499997.0
2007-09-28 17:34:00,0.9936,0.9936,0.9935,0.9935,577099998.0
2007-09-28 17:35:00,0.9936,0.9939,0.9936,0.9939,907199995.0
2007-09-28 17:36:00,0.9939,0.9945,0.9939,0.994,1670400009.0
2007-09-28 17:37:00,0.994,0.9942,0.994,0.99405,1920199996.0
2007-09-28 17:38:00,0.9941,0.9942,0.9941,0.9942,275900000.0
2007-09-28 17:39:00,0.9942,0.9945,0.9942,0.9945,400500000.0
2007-09-28 17:40:00,0.9945,0.9947,0.9945,0.9947,507400000.0
2007-09-28 17:41:00,0.9948,0.9949,0.9947,0.9949,417300001.0
2007-09-28 17:42:00,0.9949,0.9949,0.9946,0.9947,236199999.0
2007-09-28 17:43:00,0.99465,0.9953,0.99465,0.9952,1215199986.0
2007-09-28 17:44:00,0.9952,0.9952,0.995,0.9951,457599996.0
2007-09-28 17:45:00,0.9951,0.9955,0.99505,0.9954,457099998.0
2007-09-28 17:46:00,0.99535,0.9955,0.99525,0.9953,722489310.0
2007-09-28 17:47:00,0.9953,0.99535,0.995,0.99535,367578065.0
2007-09-28 17:48:00,0.99535,0.9956,0.99535,0.99545,630383726.0
2007-09-28 17:49:00,0.99545,0.9957,0.9953,0.9957,454100000.0
2007-09-28 17:50:00,0.9957,0.9962,0.9955,0.9956,991781927.0
2007-09-28 17:51:00,0.9956,0.9957,0.99495,0.99505,967599997.0
2007-09-28 17:52:00,0.99505,0.9953,0.99505,0.99505,476999996.0
2007-09-28 17:53:00,0.9951,0.9956,0.99505,0.9954,1244000010.0
2007-09-28 17:54:00,0.9954,0.9955,0.99505,0.9951,592182632.0
2007-09-28 17:55:00,0.9951,0.9952,0.99465,0.99465,1109700004.0
2007-09-28 17:56:00,0.99465,0.9947,0.99455,0.9946,521899992.0
2007-09-28 17:57:00,0.9944,0.9951,0.9943,0.995,825699999.0
2007-09-28 17:58:00,0.995,0.9954,0.995,0.9954,825699999.0
2007-09-28 17:59:00,0.9954,0.9963,0.9954,0.9962,1441796092.0
2007-09-28 18:00:00,0.9961,0.9966,0.996,0.996,1536401430.0
2007-09-28 18:01:00,0.9958,0.9959,0.9957,0.9959,58800000.0
2007-09-28 18:02:00,0.9959,0.996,0.9958,0.9959,680099995.0
2007-09-28 18:03:00,0.9959,0.9961,0.9959,0.996,338899996.0
2007-09-28 18:04:00,0.996,0.9961,0.99595,0.9961,124200000.0
2007-09-28 18:05:00,0.9962,0.9964,0.996,0.9962,1366696660.0
2007-09-28 18:06:00,0.9963,0.9964,0.9961,0.9962,1366696660.0
2007-09-28 18:07:00,0.9962,0.9963,0.9961,0.9962,586099980.0
2007-09-28 18:08:00,0.9962,0.9964,0.9959,0.9963,1335299992.0
2007-09-28 18:09:00,0.9963,0.9965,0.9962,0.9963,857299994.0
2007-09-28 18:10:00,0.9962,0.9963,0.9961,0.9962,1431599993.0
2007-09-28 18:11:00,0.9963,0.9963,0.9962,0.9962,143100000.0
2007-09-28 18:12:00,0.9962,0.9962,0.9959,0.9959,376200000.0
2007-09-28 18:13:00,0.9959,0.996,0.99565,0.9958,679899999.0
2007-09-28 18:14:00,0.9958,0.9958,0.9954,0.9955,1041800000.0
2007-09-28 18:15:00,0.9955,0.9956,0.9955,0.9956,261900000.0
2007-09-28 18:16:00,0.9956,0.9957,0.99555,0.9957,197400000.0
2007-09-28 18:17:00,0.9957,0.9958,0.99565,0.9958,22037721.0
2007-09-28 18:18:00,0.9958,0.9958,0.9958,0.9958,101700000.0
2007-09-28 18:19:00,0.9958,0.9958,0.99545,0.9955,340600001.0
2007-09-28 18:20:00,0.9955,0.9956,0.9954,0.9956,286480425.0
2007-09-28 18:21:00,0.9956,0.9957,0.9956,0.9957,201299998.0
2007-09-28 18:22:00,0.9957,0.9957,0.9956,0.9957,275800000.0
2007-09-28 18:23:00,0.9957,0.99575,0.99555,0.9957,507100006.0
2007-09-28 18:24:00,0.9957,0.9958,0.9956,0.9958,457100000.0
2007-09-28 18:25:00,0.9958,0.9959,0.9956,0.9956,234399999.0
2007-09-28 18:26:00,0.9956,0.9959,0.9955,0.9957,592999996.0
2007-09-28 18:27:00,0.9957,0.9959,0.9956,0.9959,551200003.0
2007-09-28 18:28:00,0.996,0.996,0.9957,0.996,1521999994.0
2007-09-28 18:29:00,0.99595,0.9961,0.9958,0.9961,344599999.0
2007-09-28 18:30:00,0.9961,0.9961,0.9961,0.9961,83200000.0
2007-09-28 18:31:00,0.9961,0.9961,0.996,0.996,147599999.0
2007-09-28 18:32:00,0.996,0.99615,0.9957,0.9961,672100004.0
2007-09-28 18:33:00,0.9961,0.9962,0.996,0.99615,433899998.0
2007-09-28 18:34:00,0.9962,0.9963,0.9961,0.9961,388499998.0
2007-09-28 18:35:00,0.9961,0.9961,0.9957,0.9961,863699994.0
2007-09-28 18:36:00,0.9961,0.9965,0.9961,0.9965,824800002.0
2007-09-28 18:37:00,0.9965,0.9968,0.9963,0.9963,757500003.0
2007-09-28 18:38:00,0.9963,0.9965,0.99625,0.9964,712599990.0
2007-09-28 18:39:00,0.9964,0.9964,0.9962,0.9964,192800004.0
2007-09-28 18:40:00,0.9964,0.9964,0.9964,0.9964,3000000.0
2007-09-28 18:41:00,0.9964,0.9964,0.9964,0.9964,33000000.0
2007-09-28 18:42:00,0.9964,0.9964,0.9964,0.9964,86300000.0
2007-09-28 18:43:00,0.9964,0.9965,0.9964,0.9965,496699999.0
2007-09-28 18:44:00,0.9965,0.9965,0.9965,0.9965,190400000.0
2007-09-28 18:45:00,0.9965,0.9965,0.9965,0.9965,219200000.0
2007-09-28 18:46:00,0.9965,0.9965,0.9963,0.99635,327200002.0
2007-09-28 18:47:00,0.9964,0.99665,0.9963,0.9965,371800002.0
2007-09-28 18:48:00,0.9965,0.9966,0.9964,0.9964,316599298.0
2007-09-28 18:49:00,0.9964,0.9964,0.9963,0.9964,278899999.0
2007-09-28 18:50:00,0.9964,0.9964,0.9962,0.9962,599999997.0
2007-09-28 18:51:00,0.9962,0.9963,0.9962,0.9962,432800000.0
2007-09-28 18:52:00,0.9962,0.9962,0.9956,0.9958,531617101.0
2007-09-28 18:53:00,0.99585,0.99585,0.99545,0.9955,560000001.0
2007-09-28 18:54:00,0.9955,0.9957,0.9955,0.9957,435799997.0
2007-09-28 18:55:00,0.9957,0.9957,0.9956,0.9956,59900000.0
2007-09-28 18:56:00,0.9956,0.99565,0.9955,0.99555,540300006.0
2007-09-28 18:57:00,0.9956,0.9957,0.99555,0.9957,199600002.0
2007-09-28 18:58:00,0.99565,0.9958,0.9956,0.9957,827600000.0
2007-09-28 18:59:00,0.9957,0.9959,0.9957,0.9958,451899998.0
2007-09-28 19:00:00,0.9959,0.996,0.9957,0.9958,1203600001.0
2007-09-28 19:01:00,0.9958,0.9959,0.9957,0.9958,515999997.0
2007-09-28 19:02:00,0.9957,0.9958,0.9957,0.9957,201500002.0
2007-09-28 19:03:00,0.9957,0.9957,0.9954,0.9954,722899989.0
2007-09-28 19:04:00,0.9954,0.9954,0.99525,0.9953,664099981.0
2007-09-28 19:05:00,0.9952,0.9953,0.99505,0.9951,857300008.0
2007-09-28 19:06:00,0.9951,0.9952,0.9949,0.9951,839199997.0
2007-09-28 19:07:00,0.9951,0.9952,0.9951,0.99515,713695651.0
2007-09-28 19:08:00,0.99515,0.9953,0.9951,0.9952,366046944.0
2007-09-28 19:09:00,0.9952,0.9955,0.9952,0.9954,253400000.0
2007-09-28 19:10:00,0.9954,0.9954,0.9954,0.9954,9600000.0
2007-09-28 19:11:00,0.9954,0.9954,0.995,0.9951,337000000.0
2007-09-28 19:12:00,0.9951,0.9951,0.995,0.9951,172899999.0
2007-09-28 19:13:00,0.9951,0.9951,0.9951,0.9951,506600009.0
2007-09-28 19:14:00,0.9951,0.9953,0.99505,0.9953,518900007.0
2007-09-28 19:15:00,0.99525,0.9954,0.99525,0.99525,154999999.0
2007-09-28 19:16:00,0.99525,0.9954,0.9952,0.9952,126400001.0
2007-09-28 19:17:00,0.99515,0.9953,0.99515,0.9953,144000001.0
2007-09-28 19:18:00,0.9953,0.99535,0.9953,0.9953,395800001.0
2007-09-28 19:19:00,0.9953,0.9954,0.9953,0.9954,722599995.0
2007-09-28 19:20:00,0.9954,0.9954,0.99525,0.9954,516100004.0
2007-09-28 19:21:00,0.9954,0.9954,0.9953,0.9953,888100001.0
2007-09-28 19:22:00,0.9953,0.9954,0.9952,0.9952,191900000.0
2007-09-28 19:23:00,0.9952,0.9952,0.9952,0.9952,49900000.0
2007-09-28 19:24:00,0.9952,0.9952,0.9951,0.99515,137700001.0
2007-09-28 19:25:00,0.9952,0.9952,0.99515,0.9952,99600000.0
2007-09-28 19:26:00,0.9952,0.9952,0.995,0.995,234900000.0
2007-09-28 19:27:00,0.9951,0.9952,0.995,0.9952,98700000.0
2007-09-28 19:28:00,0.9952,0.9952,0.99495,0.995,102800000.0
2007-09-28 19:29:00,0.995,0.995,0.9949,0.9949,93500000.0
2007-09-28 19:30:00,0.995,0.995,0.9949,0.9949,273600001.0
2007-09-28 19:31:00,0.9949,0.9949,0.99445,0.9945,629200001.0
2007-09-28 19:32:00,0.99445,0.9946,0.99445,0.9946,454200004.0
2007-09-28 19:33:00,0.9946,0.9946,0.9941,0.9943,1004299997.0
2007-09-28 19:34:00,0.9943,0.9943,0.9942,0.9943,544099996.0
2007-09-28 19:35:00,0.9943,0.9943,0.9943,0.9943,479299995.0
2007-09-28 19:36:00,0.9943,0.9945,0.9943,0.9944,705699995.0
2007-09-28 19:37:00,0.9944,0.9944,0.9943,0.9943,525899998.0
2007-09-28 19:38:00,0.9944,0.9944,0.9942,0.9942,638300000.0
2007-09-28 19:39:00,0.9942,0.9944,0.9941,0.9941,728699994.0
2007-09-28 19:40:00,0.9942,0.9943,0.9938,0.9939,1302700005.0
2007-09-28 19:41:00,0.9939,0.9939,0.99335,0.9935,1802599999.0
2007-09-28 19:42:00,0.9935,0.9938,0.99345,0.9936,828699999.0
2007-09-28 19:43:00,0.9936,0.9936,0.99315,0.99315,2090099995.0
2007-09-28 19:44:00,0.99315,0.9932,0.99265,0.9928,2132300009.0
2007-09-28 19:45:00,0.99275,0.993,0.99275,0.99295,275300000.0
2007-09-28 19:46:00,0.99295,0.9932,0.99295,0.9932,161600000.0
2007-09-28 19:47:00,0.9932,0.9933,0.9931,0.9932,365800001.0
2007-09-28 19:48:00,0.9932,0.9932,0.9928,0.99285,214600000.0
2007-09-28 19:49:00,0.99285,0.993,0.99285,0.99295,83600000.0
2007-09-28 19:50:00,0.99295,0.9932,0.99295,0.99295,1713899989.0
2007-09-28 19:51:00,0.993,0.9934,0.99295,0.9933,941500000.0
2007-09-28 19:52:00,0.9933,0.9933,0.99295,0.99315,1547599994.0
2007-09-28 19:53:00,0.9932,0.9933,0.9932,0.9933,1346699992.0
2007-09-28 19:54:00,0.9933,0.9935,0.9931,0.9931,1662800012.0
2007-09-28 19:55:00,0.9931,0.9931,0.9929,0.99295,342500005.0
2007-09-28 19:56:00,0.99295,0.9932,0.99295,0.99295,596900000.0
2007-09-28 19:57:00,0.993,0.9931,0.9929,0.9931,1019500002.0
2007-09-28 19:58:00,0.9931,0.9931,0.993,0.9931,309199998.0
2007-09-28 19:59:00,0.9931,0.9931,0.993,0.993,709499991.0
2007-09-28 20:00:00,0.993,0.99305,0.99295,0.993,647500000.0
2007-09-28 20:01:00,0.993,0.9938,0.993,0.9938,628899999.0
2007-09-28 20:02:00,0.9937,0.9937,0.993,0.993,1151300000.0
2007-09-28 20:03:00,0.993,0.9932,0.9929,0.9932,904999997.0
2007-09-28 20:04:00,0.9932,0.9932,0.993,0.993,724700003.0
2007-09-28 20:05:00,0.993,0.9932,0.99295,0.993,633510612.0
2007-09-28 20:06:00,0.99295,0.993,0.9927,0.9928,677199999.0
2007-09-28 20:07:00,0.9928,0.9931,0.99265,0.9928,752500000.0
2007-09-28 20:08:00,0.9928,0.9928,0.9924,0.99245,1133600000.0
2007-09-28 20:09:00,0.99245,0.9926,0.9922,0.9925,2052100005.0
2007-09-28 20:10:00,0.9925,0.9932,0.9925,0.9928,1622899998.0
2007-09-28 20:11:00,0.9926,0.9932,0.9926,0.9932,800400003.0
2007-09-28 20:12:00,0.9932,0.9932,0.9928,0.9929,474399997.0
2007-09-28 20:13:00,0.9929,0.9929,0.9928,0.9928,172300000.0
2007-09-28 20:14:00,0.9928,0.9928,0.9927,0.9928,177400005.0
2007-09-28 20:15:00,0.9929,0.9933,0.9928,0.9929,827700004.0
2007-09-28 20:16:00,0.9929,0.9932,0.9929,0.993,731099996.0
2007-09-28 20:17:00,0.9929,0.993,0.9928,0.9928,1344000010.0
2007-09-28 20:18:00,0.9929,0.9929,0.99245,0.9925,1606600000.0
2007-09-28 20:19:00,0.9925,0.9925,0.9924,0.9925,606500002.0
2007-09-28 20:20:00,0.9925,0.9927,0.9923,0.9923,971099995.0
2007-09-28 20:21:00,0.9923,0.9923,0.9913,0.9914,1075199997.0
2007-09-28 20:22:00,0.9914,0.992,0.9914,0.992,1460699992.0
2007-09-28 20:23:00,0.99195,0.9926,0.9919,0.9922,762600000.0
2007-09-28 20:24:00,0.9922,0.9924,0.9922,0.9924,105600001.0
2007-09-28 20:25:00,0.9924,0.9926,0.9924,0.9924,169599999.0
2007-09-28 20:26:00,0.9924,0.9926,0.9923,0.9923,324499999.0
2007-09-28 20:27:00,0.9923,0.9925,0.9922,0.9922,329199995.0
2007-09-28 20:28:00,0.9922,0.9922,0.9917,0.9917,478300002.0
2007-09-28 20:29:00,0.99175,0.9923,0.9917,0.9922,724800001.0
2007-09-28 20:30:00,0.9922,0.9926,0.99215,0.9926,612799997.0
2007-09-28 20:31:00,0.9926,0.9928,0.9925,0.9928,427300000.0
2007-09-28 20:32:00,0.9928,0.993,0.99275,0.9929,478599997.0
2007-09-28 20:33:00,0.9929,0.9931,0.99275,0.993,627200004.0
2007-09-28 20:34:00,0.9931,0.9933,0.9931,0.9933,235200000.0
2007-09-28 20:35:00,0.9933,0.9935,0.99325,0.9934,384499996.0
2007-09-28 20:36:00,0.9934,0.9934,0.99325,0.9934,234000001.0
2007-09-28 20:37:00,0.9934,0.9934,0.9934,0.9934,31200000.0
2007-09-28 20:38:00,0.9934,0.9935,0.9934,0.9934,101600000.0
2007-09-28 20:39:00,0.9934,0.9934,0.9928,0.9928,825100002.0
2007-09-28 20:40:00,0.9928,0.993,0.9928,0.9929,521000003.0
2007-09-28 20:41:00,0.9929,0.9929,0.9926,0.9926,286299995.0
2007-09-28 20:42:00,0.9926,0.9928,0.9921,0.9923,1187700001.0
2007-09-28 20:43:00,0.9923,0.9926,0.9922,0.9925,273900002.0
2007-09-28 20:44:00,0.9926,0.9926,0.99225,0.9925,754800002.0
2007-09-28 20:45:00,0.9925,0.9925,0.9923,0.9923,182100001.0
2007-09-28 20:46:00,0.9923,0.9923,0.992,0.992,400400001.0
2007-09-28 20:47:00,0.992,0.992,0.99195,0.99195,297300004.0
2007-09-28 20:48:00,0.992,0.9921,0.9917,0.9917,356999999.0
2007-09-28 20:49:00,0.9918,0.9924,0.9918,0.9922,545999995.0
2007-09-28 20:50:00,0.9923,0.9926,0.9923,0.9926,424799996.0
2007-09-28 20:51:00,0.9926,0.9927,0.9924,0.9926,754799994.0
2007-09-28 20:52:00,0.9926,0.9928,0.9926,0.9928,295400003.0
2007-09-28 20:53:00,0.9928,0.9928,0.9927,0.9928,107200000.0
2007-09-28 20:54:00,0.9928,0.9928,0.9926,0.9927,607999998.0
2007-09-28 20:55:00,0.9927,0.9928,0.9926,0.9928,1162200000.0
2007-09-28 20:56:00,0.99285,0.9932,0.9928,0.99315,1131700000.0
2007-09-28 20:57:00,0.99315,0.9936,0.99315,0.99335,623099999.0
2007-09-28 20:58:00,0.99335,0.9936,0.99325,0.99325,722399989.0
2007-09-28 20:59:00,0.99325,0.9938,0.99315,0.9937,907000001.0
2007-09-28 21:00:00,0.9937,0.9937,0.9932,0.9934,1705099990.0
2007-09-28 21:01:00,0.9934,0.9934,0.9931,0.9932,664799998.0
2007-09-28 21:02:00,0.9932,0.9934,0.9932,0.9932,378299996.0
2007-09-28 21:03:00,0.9932,0.9933,0.9932,0.9933,268000000.0
2007-09-28 21:04:00,0.99325,0.9937,0.9932,0.9936,615300000.0
2007-09-28 21:05:00,0.9935,0.9937,0.9934,0.9937,691799999.0
2007-09-28 21:06:00,0.9937,0.994,0.9937,0.994,439000001.0
2007-09-28 21:07:00,0.994,0.994,0.9938,0.9938,147200000.0
2007-09-28 21:08:00,0.9938,0.9939,0.9937,0.9938,318299998.0
2007-09-28 21:09:00,0.9937,0.994,0.9937,0.994,558599997.0
2007-09-28 21:10:00,0.994,0.9942,0.9939,0.9942,268200001.0
2007-09-28 21:11:00,0.9942,0.9942,0.994,0.994,162200000.0
2007-09-28 21:12:00,0.994,0.9941,0.994,0.994,235800000.0
2007-09-28 21:13:00,0.994,0.9941,0.9937,0.9937,521700001.0
2007-09-28 21:14:00,0.9937,0.9938,0.9936,0.9936,297499999.0
2007-09-28 21:15:00,0.9936,0.9936,0.9933,0.99345,384300002.0
2007-09-28 21:16:00,0.9935,0.9935,0.9933,0.9934,377300000.0
2007-09-28 21:17:00,0.99335,0.99365,0.99335,0.9936,415400002.0
2007-09-28 21:18:00,0.9936,0.9938,0.9936,0.9938,109200000.0
2007-09-28 21:19:00,0.9938,0.9939,0.9935,0.9936,353999999.0
2007-09-28 21:20:00,0.9936,0.994,0.9936,0.99375,651999998.0
2007-09-28 21:21:00,0.9939,0.99395,0.99385,0.99395,122500000.0
2007-09-28 21:22:00,0.994,0.9941,0.99395,0.9941,312400000.0
2007-09-28 21:23:00,0.9941,0.99415,0.9941,0.9941,116499999.0
2007-09-28 21:24:00,0.9941,0.9941,0.994,0.994,331599997.0
2007-09-28 21:25:00,0.994,0.9942,0.994,0.9942,91800000.0
2007-09-28 21:26:00,0.9942,0.9942,0.9941,0.99415,71400000.0
2007-09-28 21:27:00,0.9942,0.9942,0.9941,0.9942,139800000.0
2007-09-28 21:28:00,0.9942,0.9942,0.9941,0.9941,159000000.0
2007-09-28 21:29:00,0.9942,0.9943,0.9941,0.9942,150800000.0
2007-09-28 21:30:00,0.9942,0.9943,0.9941,0.9943,485500009.0
2007-09-28 21:31:00,0.9943,0.9943,0.9941,0.9942,116900000.0
2007-09-28 21:32:00,0.9942,0.9942,0.9942,0.9942,9900000.0
2007-09-28 21:33:00,0.9942,0.9943,0.9941,0.9943,258500000.0
2007-09-28 21:34:00,0.9943,0.9943,0.9941,0.9941,486199999.0
2007-09-28 21:35:00,0.9942,0.9942,0.99405,0.9941,404200003.0
2007-09-28 21:36:00,0.9941,0.9941,0.9941,0.9941,4000000.0
2007-09-28 21:37:00,0.9941,0.9942,0.9941,0.9942,247400000.0
2007-09-28 21:38:00,0.9941,0.9942,0.9941,0.9942,54300000.0
2007-09-28 21:39:00,0.9942,0.9944,0.9941,0.99425,196000005.0
2007-09-28 21:40:00,0.99425,0.9944,0.99425,0.9944,90400000.0
2007-09-28 21:41:00,0.9944,0.9944,0.9944,0.9944,53400000.0
2007-09-28 21:42:00,0.9944,0.9946,0.9943,0.9946,103700000.0
2007-09-28 21:43:00,0.9946,0.9946,0.9943,0.9944,346799998.0
2007-09-28 21:44:00,0.9944,0.9945,0.9944,0.9944,35200000.0
2007-09-28 21:45:00,0.9944,0.9945,0.9944,0.9945,140799999.0
2007-09-28 21:46:00,0.9945,0.9945,0.99435,0.9944,647900004.0
2007-09-28 21:47:00,0.9945,0.9945,0.9943,0.9945,141400002.0
2007-09-28 21:48:00,0.9945,0.9945,0.9942,0.9944,554499993.0
2007-09-28 21:49:00,0.9945,0.9945,0.9943,0.9944,239999996.0
2007-09-28 21:50:00,0.9944,0.99455,0.9944,0.99455,155100000.0
2007-09-28 21:51:00,0.9946,0.9948,0.9945,0.9946,92599999.0
2007-09-28 21:52:00,0.99455,0.99455,0.9944,0.9945,107800000.0
2007-09-28 21:53:00,0.9945,0.99455,0.9945,0.9945,60100000.0
2007-09-28 21:54:00,0.9945,0.99455,0.99445,0.9945,189400000.0
2007-09-28 21:55:00,0.9945,0.9946,0.9944,0.9946,109300000.0
2007-09-28 21:56:00,0.9946,0.9946,0.9945,0.9945,280499999.0
2007-09-28 21:57:00,0.9945,0.9946,0.9944,0.99455,334599998.0
2007-09-28 21:58:00,0.99455,0.9946,0.9942,0.9944,124800000.0
2007-09-28 21:59:00,0.9944,0.9945,0.9944,0.9945,186300000.0
2007-09-28 22:00:00,0.9945,0.9947,0.99435,0.9945,289099999.0
2007-09-28 22:01:00,0.9945,0.9945,0.9945,0.9945,800000.0
2007-09-28 22:02:00,0.99394,0.99422,0.99394,0.99422,531800005.0
2007-09-28 22:03:00,0.9945,0.9945,0.9944,0.9944,223200000.0
2007-09-28 22:04:00,0.9944,0.9944,0.99405,0.99405,81700000.0
2007-09-28 22:05:00,0.9941,0.9945,0.9939,0.9941,862000009.0
2007-09-28 22:06:00,0.994,0.9942,0.99385,0.9942,349799999.0
2007-09-28 22:07:00,0.9942,0.99425,0.99415,0.99425,81700000.0
2007-09-28 22:08:00,0.9943,0.99435,0.99425,0.99425,17600000.0
2007-09-28 22:09:00,0.9943,0.9944,0.9943,0.99435,61400000.0
2007-09-28 22:10:00,0.9944,0.9945,0.9944,0.9944,180800000.0
2007-09-28 22:11:00,0.9944,0.9944,0.9941,0.9943,502299999.0
2007-09-28 22:12:00,0.9943,0.9943,0.99425,0.99425,213000000.0
2007-09-28 22:13:00,0.9943,0.9943,0.9941,0.9942,189600000.0
2007-09-28 22:14:00,0.9937,0.99388,0.99367,0.99372,440899995.0
2007-09-28 22:15:00,0.9942,0.9942,0.9942,0.9942,78400000.0
2007-09-28 22:16:00,0.9942,0.9944,0.9942,0.9943,221700000.0
2007-09-28 22:17:00,0.9942,0.9943,0.994,0.994,483700005.0
2007-09-28 22:18:00,0.9941,0.9941,0.994,0.994,155200000.0
2007-09-28 22:19:00,0.994,0.9943,0.9939,0.9943,404300001.0
2007-09-28 22:20:00,0.99425,0.99435,0.99425,0.99435,70400000.0
2007-09-28 22:21:00,0.99435,0.99435,0.99435,0.99435,1600000.0
2007-09-28 22:22:00,0.99425,0.99425,0.9942,0.9942,4300000.0
2007-09-28 22:23:00,0.9941,0.99425,0.99405,0.9942,188900003.0
2007-09-28 22:24:00,0.9942,0.9943,0.9942,0.9943,60000000.0
2007-09-28 22:25:00,0.9943,0.9943,0.994,0.9941,159199995.0
2007-09-28 22:26:00,0.9941,0.9941,0.994,0.9941,112800000.0
2007-09-28 22:27:00,0.9941,0.9941,0.9941,0.9941,51200000.0
2007-09-28 22:28:00,0.9941,0.9942,0.9941,0.9942,15000000.0
2007-09-28 22:29:00,0.9942,0.9942,0.994,0.9941,81800002.0
2007-09-28 22:30:00,0.994,0.9942,0.994,0.9942,112500004.0
2007-09-28 22:31:00,0.9942,0.9942,0.9942,0.9942,600000.0
2007-09-28 22:32:00,0.9943,0.9943,0.9941,0.9941,36700001.0
2007-09-28 22:33:00,0.9942,0.9943,0.9938,0.9938,202300004.0
2007-09-28 22:34:00,0.99375,0.9943,0.9937,0.994,205599999.0
2007-09-28 22:35:00,0.994,0.9942,0.9938,0.9938,172800000.0
2007-09-28 22:36:00,0.9938,0.9938,0.99355,0.99355,36800000.0
2007-09-28 22:37:00,0.9936,0.99385,0.9936,0.9938,54400000.0
2007-09-28 22:38:00,0.9938,0.994,0.99355,0.994,305000001.0
2007-09-28 22:39:00,0.994,0.994,0.9937,0.9937,78000000.0
2007-09-28 22:40:00,0.9937,0.9942,0.9937,0.9938,262400000.0
2007-09-28 22:41:00,0.994,0.9941,0.9937,0.994,433500000.0
2007-09-28 22:42:00,0.994,0.994,0.9937,0.9939,195200002.0
2007-09-28 22:43:00,0.994,0.9941,0.994,0.9941,108800000.0
2007-09-28 22:44:00,0.9941,0.9941,0.994,0.994,131999997.0
2007-09-28 22:45:00,0.994,0.9942,0.9939,0.9941,259799998.0
2007-09-28 22:46:00,0.9941,0.9942,0.9941,0.9942,40800000.0
2007-09-28 22:47:00,0.9942,0.9942,0.994,0.994,47900001.0
2007-09-28 22:48:00,0.9941,0.9941,0.9938,0.9939,71199998.0
2007-09-28 22:49:00,0.9939,0.9939,0.9939,0.9939,4000000.0
2007-09-28 22:50:00,0.9939,0.9939,0.9928,0.9933,238700000.0
2007-09-28 22:51:00,0.9933,0.9934,0.9922,0.99295,160800000.0
2007-09-28 22:52:00,0.9929,0.993,0.992,0.9924,550800000.0
2007-09-28 22:53:00,0.9924,0.9928,0.9923,0.9923,77600000.0
2007-09-28 22:54:00,0.9925,0.9928,0.9925,0.9927,279000000.0
2007-09-28 22:55:00,0.993,0.9932,0.993,0.99305,44000000.0
2007-09-28 22:56:00,0.99305,0.9932,0.993,0.9932,56000000.0
2007-09-28 22:57:00,0.9932,0.9932,0.9926,0.9926,147300000.0
2007-09-28 22:58:00,0.9925,0.99265,0.9925,0.9926,134400002.0
2007-09-28 22:59:00,0.9926,0.9926,0.9919,0.9919,140200001.0
2007-10-01 00:02:00,0.9925,0.9926,0.9925,0.9925,64500000.0
2007-10-01 00:03:00,0.9926,0.9926,0.9926,0.9926,64500000.0
2007-10-01 00:04:00,0.9925,0.9926,0.9925,0.9926,64500000.0
2007-10-01 00:07:00,0.9925,0.9925,0.9925,0.9925,64500000.0
2007-10-01 00:08:00,0.9926,0.9926,0.9925,0.9925,64500000.0
2007-10-01 00:10:00,0.9927,0.9927,0.9926,0.9926,64500000.0
2007-10-01 00:12:00,0.9927,0.9927,0.9925,0.9925,64500000.0
2007-10-01 00:13:00,0.9926,0.9926,0.9926,0.9926,64500000.0
2007-10-01 00:14:00,0.9925,0.9925,0.9925,0.9925,64500000.0
2007-10-01 00:18:00,0.9926,0.9926,0.9924,0.9925,64500000.0
2007-10-01 00:19:00,0.9926,0.9926,0.9925,0.9925,64500000.0
2007-10-01 00:23:00,0.9926,0.9926,0.9925,0.9926,64500000.0
2007-10-01 00:24:00,0.9925,0.9925,0.9925,0.9925,64500000.0
2007-10-01 00:25:00,0.9924,0.9925,0.9924,0.9925,64500000.0
2007-10-01 00:30:00,0.9924,0.9924,0.9924,0.9924,64500000.0
2007-10-01 00:33:00,0.9925,0.9925,0.9925,0.9925,64500000.0
2007-10-01 00:38:00,0.9929,0.9929,0.9927,0.9928,64500000.0
2007-10-01 00:39:00,0.9927,0.9928,0.9927,0.9927,64500000.0
2007-10-01 00:55:00,0.9928,0.9929,0.9928,0.9929,64500000.0
2007-10-01 00:56:00,0.993,0.993,0.9929,0.9929,64500000.0
2007-10-01 00:57:00,0.9928,0.9928,0.9928,0.9928,64500000.0
2007-10-01 01:00:00,0.9929,0.9929,0.9929,0.9929,64500000.0
2007-10-01 01:03:00,0.9928,0.9928,0.9927,0.9928,64500000.0
2007-10-01 01:04:00,0.9929,0.993,0.9929,0.9929,64500000.0
2007-10-01 01:09:00,0.993,0.993,0.993,0.993,64500000.0
2007-10-01 01:11:00,0.9931,0.9931,0.9931,0.9931,64500000.0
2007-10-01 01:23:00,0.9933,0.9934,0.9931,0.9932,64500000.0
2007-10-01 01:25:00,0.9933,0.9933,0.9933,0.9933,64500000.0
2007-10-01 01:26:00,0.9936,0.9937,0.9935,0.9937,64500000.0
2007-10-01 01:27:00,0.9936,0.9936,0.9936,0.9936,64500000.0
2007-10-01 01:29:00,0.9935,0.9935,0.9933,0.9933,64500000.0
2007-10-01 01:30:00,0.9932,0.9932,0.9932,0.9932,64500000.0
2007-10-01 01:31:00,0.9931,0.9932,0.9931,0.9932,64500000.0
2007-10-01 01:33:00,0.9931,0.9931,0.9931,0.9931,64500000.0
2007-10-01 01:35:00,0.993,0.9931,0.993,0.9931,64500000.0
2007-10-01 01:36:00,0.993,0.993,0.993,0.993,64500000.0
2007-10-01 01:37:00,0.9929,0.9929,0.9929,0.9929,64500000.0
2007-10-01 01:38:00,0.993,0.993,0.993,0.993,64500000.0
2007-10-01 01:39:00,0.9929,0.993,0.9929,0.993,64500000.0
2007-10-01 01:44:00,0.9928,0.9928,0.9928,0.9928,64500000.0
2007-10-01 01:50:00,0.9925,0.9926,0.9925,0.9926,64500000.0
2007-10-01 01:51:00,0.9925,0.9926,0.9925,0.9926,64500000.0
2007-10-01 01:55:00,0.9925,0.9925,0.9923,0.9923,64500000.0
2007-10-01 01:56:00,0.9922,0.9924,0.9922,0.9923,64500000.0
2007-10-01 02:00:00,0.9924,0.9925,0.9924,0.9925,64500000.0
2007-10-01 02:01:00,0.9925,0.9925,0.9925,0.9925,1600000.0
2007-10-01 02:02:00,0.9925,0.9926,0.99235,0.99235,40700000.0
2007-10-01 02:03:00,0.9924,0.9924,0.9924,0.9924,45200000.0
2007-10-01 02:04:00,0.9925,0.9925,0.9925,0.9925,96000000.0
2007-10-01 02:05:00,0.9925,0.9925,0.9925,0.9925,128000000.0
2007-10-01 02:06:00,0.9925,0.9925,0.9925,0.9925,83500000.0
2007-10-01 02:07:00,0.9925,0.9925,0.9925,0.9925,37500000.0
2007-10-01 02:08:00,0.9925,0.9928,0.9925,0.99255,222400003.0
2007-10-01 02:09:00,0.9927,0.9927,0.9926,0.9927,181700000.0
2007-10-01 02:10:00,0.9927,0.993,0.9927,0.993,95200000.0
2007-10-01 02:11:00,0.993,0.9932,0.993,0.9932,93700000.0
2007-10-01 02:12:00,0.9932,0.9932,0.9931,0.9932,61300001.0
2007-10-01 02:13:00,0.9932,0.9932,0.9932,0.9932,20000000.0
2007-10-01 02:14:00,0.9932,0.9933,0.99305,0.99305,357600001.0
2007-10-01 02:15:00,0.99305,0.9931,0.99305,0.9931,296400000.0
2007-10-01 02:16:00,0.9928,0.9928,0.9928,0.9928,39600000.0
2007-10-01 02:17:00,0.9931,0.9931,0.9925,0.9925,1611899998.0
2007-10-01 02:18:00,0.9925,0.9927,0.9924,0.9925,896700006.0
2007-10-01 02:19:00,0.99225,0.99235,0.99225,0.99235,20900000.0
2007-10-01 02:20:00,0.9925,0.9926,0.9925,0.9926,299999999.0
2007-10-01 02:21:00,0.9926,0.9926,0.9925,0.9925,119000001.0
2007-10-01 02:22:00,0.9925,0.9925,0.9925,0.9925,110100003.0
2007-10-01 02:23:00,0.9926,0.9926,0.99245,0.9925,75999999.0
2007-10-01 02:24:00,0.9923,0.99242,0.99229,0.99242,705299998.0
2007-10-01 02:25:00,0.9925,0.9925,0.9925,0.9925,36700001.0
2007-10-01 02:26:00,0.9925,0.99265,0.9925,0.9925,379299998.0
2007-10-01 02:27:00,0.9925,0.9925,0.9923,0.9923,185700001.0
2007-10-01 02:28:00,0.9923,0.9923,0.9923,0.9923,147399997.0
2007-10-01 02:29:00,0.9923,0.9923,0.9923,0.9923,31900000.0
2007-10-01 02:30:00,0.9923,0.9925,0.9923,0.9923,245600000.0
2007-10-01 02:31:00,0.9923,0.9923,0.992,0.9921,507500003.0
2007-10-01 02:32:00,0.9921,0.9921,0.992,0.9921,189099994.0
2007-10-01 02:33:00,0.9921,0.9923,0.9921,0.9923,60700000.0
2007-10-01 02:34:00,0.992,0.992,0.992,0.992,18200000.0
2007-10-01 02:35:00,0.9922,0.9922,0.99205,0.99205,100800000.0
2007-10-01 02:36:00,0.9921,0.9923,0.99205,0.9923,858599995.0
2007-10-01 02:37:00,0.9923,0.9924,0.99215,0.9924,182500000.0
2007-10-01 02:38:00,0.9924,0.9925,0.9922,0.9925,226899997.0
2007-10-01 02:39:00,0.99222,0.99238,0.9922,0.99222,75400000.0
2007-10-01 02:40:00,0.9925,0.9925,0.9925,0.9925,1200000.0
2007-10-01 02:41:00,0.9925,0.9926,0.9923,0.9923,182000000.0
2007-10-01 02:42:00,0.9923,0.9924,0.9923,0.9924,57700000.0
2007-10-01 02:43:00,0.9924,0.9924,0.99225,0.9924,373899997.0
2007-10-01 02:44:00,0.9924,0.9926,0.99235,0.9926,30500000.0
2007-10-01 02:45:00,0.9926,0.9926,0.9923,0.9923,43900000.0
2007-10-01 02:46:00,0.99217,0.99226,0.99217,0.99222,28700000.0
2007-10-01 02:47:00,0.9922,0.99234,0.99218,0.99228,41500000.0
2007-10-01 02:48:00,0.9923,0.9923,0.9922,0.9922,157000000.0
2007-10-01 02:49:00,0.99195,0.99225,0.99195,0.99211,43500000.0
2007-10-01 02:50:00,0.99235,0.9925,0.99235,0.9925,9100000.0
2007-10-01 02:51:00,0.9925,0.9927,0.99245,0.9927,419999999.0
2007-10-01 02:52:00,0.9927,0.9927,0.9926,0.9927,73600000.0
2007-10-01 02:53:00,0.9927,0.993,0.9927,0.993,236599999.0
2007-10-01 02:54:00,0.993,0.9934,0.9927,0.9928,960899996.0
2007-10-01 02:55:00,0.9927,0.9933,0.9927,0.993,937199982.0
2007-10-01 02:56:00,0.9931,0.9931,0.9929,0.9929,149600002.0
2007-10-01 02:57:00,0.9929,0.993,0.99275,0.993,943900003.0
2007-10-01 02:58:00,0.9931,0.9932,0.9931,0.9932,13000000.0
2007-10-01 02:59:00,0.9932,0.9933,0.9931,0.9933,644200000.0
2007-10-01 03:00:00,0.9933,0.9934,0.99325,0.9934,217900000.0
2007-10-01 03:01:00,0.9934,0.9935,0.99325,0.9935,233599999.0
2007-10-01 03:02:00,0.9932,0.99333,0.99319,0.9933,289200000.0
2007-10-01 03:03:00,0.9935,0.9936,0.99345,0.99345,382500003.0
2007-10-01 03:04:00,0.9936,0.9936,0.9936,0.9936,21800000.0
2007-10-01 03:05:00,0.9936,0.9937,0.9935,0.9937,738499997.0
2007-10-01 03:06:00,0.9937,0.994,0.9937,0.994,394099998.0
2007-10-01 03:07:00,0.994,0.9941,0.994,0.994,10400000.0
2007-10-01 03:08:00,0.9941,0.9942,0.994,0.9941,384499997.0
2007-10-01 03:09:00,0.9941,0.9941,0.994,0.994,30200000.0
2007-10-01 03:10:00,0.994,0.9941,0.994,0.994,55600000.0
2007-10-01 03:11:00,0.99379,0.99392,0.99379,0.99385,55000000.0
2007-10-01 03:12:00,0.99395,0.994,0.9936,0.9938,36700000.0
2007-10-01 03:13:00,0.9938,0.9938,0.99365,0.9937,175100000.0
2007-10-01 03:14:00,0.9938,0.9938,0.99365,0.9938,135000000.0
2007-10-01 03:15:00,0.99349,0.99349,0.99338,0.99349,121200001.0
2007-10-01 03:16:00,0.99348,0.99349,0.99345,0.99348,31000000.0
2007-10-01 03:17:00,0.99352,0.99358,0.99352,0.99355,76800000.0
2007-10-01 03:18:00,0.9938,0.9938,0.9929,0.9934,345499998.0
2007-10-01 03:19:00,0.9935,0.9935,0.9934,0.9934,28600000.0
2007-10-01 03:20:00,0.9934,0.9934,0.99335,0.9934,32400000.0
2007-10-01 03:21:00,0.9934,0.9934,0.9934,0.9934,28100000.0
2007-10-01 03:22:00,0.9934,0.9935,0.9934,0.9934,273400000.0
2007-10-01 03:23:00,0.9934,0.9935,0.9934,0.9935,219300000.0
2007-10-01 03:24:00,0.9935,0.9936,0.9935,0.9936,17600000.0
2007-10-01 03:25:00,0.9935,0.9935,0.9935,0.9935,8000000.0
2007-10-01 03:26:00,0.9935,0.9937,0.9935,0.9937,70700000.0
2007-10-01 03:27:00,0.9937,0.9937,0.9937,0.9937,12900000.0
2007-10-01 03:28:00,0.9937,0.9938,0.9937,0.9938,18800000.0
2007-10-01 03:29:00,0.99358,0.99358,0.99358,0.99358,30600000.0
2007-10-01 03:30:00,0.9937,0.9939,0.99355,0.9936,410899999.0
2007-10-01 03:31:00,0.99365,0.99365,0.9936,0.99365,73200000.0
2007-10-01 03:32:00,0.99365,0.9939,0.9936,0.9939,492799998.0
2007-10-01 03:33:00,0.9939,0.994,0.9939,0.994,28800000.0
2007-10-01 03:34:00,0.994,0.994,0.99375,0.9938,168300002.0
2007-10-01 03:35:00,0.9938,0.9939,0.9936,0.99385,1149199998.0
2007-10-01 03:36:00,0.99395,0.99395,0.9939,0.99395,61600000.0
2007-10-01 03:37:00,0.99395,0.994,0.99395,0.994,3200000.0
2007-10-01 03:38:00,0.99371,0.99385,0.99369,0.99382,96600002.0
2007-10-01 03:39:00,0.9939,0.9944,0.9939,0.9941,550099998.0
2007-10-01 03:40:00,0.9941,0.9942,0.9939,0.9941,383799995.0
2007-10-01 03:41:00,0.9941,0.9945,0.9941,0.9943,181600001.0
2007-10-01 03:42:00,0.99415,0.9943,0.99415,0.9943,4200000.0
2007-10-01 03:43:00,0.99415,0.9943,0.99415,0.9943,5700000.0
2007-10-01 03:44:00,0.99415,0.99415,0.99415,0.99415,3900000.0
2007-10-01 03:45:00,0.9942,0.9943,0.9939,0.994,149099999.0
2007-10-01 03:46:00,0.994,0.994,0.994,0.994,400000.0
2007-10-01 03:47:00,0.994,0.994,0.994,0.994,1200000.0
2007-10-01 03:48:00,0.9937,0.9937,0.9937,0.9937,5000000.0
2007-10-01 03:49:00,0.99373,0.99379,0.99373,0.99373,13600000.0
2007-10-01 03:50:00,0.99372,0.99378,0.99372,0.99378,5500000.0
2007-10-01 03:51:00,0.99378,0.9938,0.99375,0.9938,28899999.0
2007-10-01 03:52:00,0.99373,0.99381,0.9937,0.99372,50099998.0
2007-10-01 03:53:00,0.99372,0.99378,0.99372,0.99378,9000000.0
2007-10-01 03:54:00,0.99378,0.99378,0.99378,0.99378,4400000.0
2007-10-01 03:55:00,0.994,0.994,0.9939,0.9939,6500000.0
2007-10-01 03:56:00,0.9939,0.9939,0.9939,0.9939,4400000.0
2007-10-01 03:57:00,0.99385,0.99385,0.99375,0.99375,2800000.0
2007-10-01 03:58:00,0.9939,0.9939,0.9939,0.9939,8800000.0
2007-10-01 03:59:00,0.9939,0.994,0.9939,0.994,102400000.0
2007-10-01 04:00:00,0.994,0.9941,0.9939,0.994,50900000.0
2007-10-01 04:01:00,0.99352,0.99368,0.99352,0.99353,134400000.0
2007-10-01 04:02:00,0.994,0.994,0.9939,0.9939,65400001.0
2007-10-01 04:03:00,0.99385,0.994,0.99385,0.994,21400000.0
2007-10-01 04:04:00,0.994,0.994,0.994,0.994,3600000.0
2007-10-01 04:05:00,0.994,0.994,0.994,0.994,57900000.0
2007-10-01 04:06:00,0.994,0.9941,0.994,0.9941,49200000.0
2007-10-01 04:07:00,0.9942,0.9942,0.9942,0.9942,83600000.0
2007-10-01 04:08:00,0.9942,0.9946,0.9942,0.9945,369700000.0
2007-10-01 04:09:00,0.99445,0.99445,0.9941,0.9941,150900001.0
2007-10-01 04:10:00,0.9941,0.9941,0.9941,0.9941,3500000.0
2007-10-01 04:11:00,0.9941,0.9942,0.9941,0.99415,38600000.0
2007-10-01 04:12:00,0.9942,0.9942,0.99415,0.9942,47600000.0
2007-10-01 04:13:00,0.9942,0.9942,0.9942,0.9942,6800000.0
2007-10-01 04:14:00,0.9942,0.9943,0.9942,0.9943,26200000.0
2007-10-01 04:15:00,0.9943,0.9943,0.9941,0.9943,360399999.0
2007-10-01 04:16:00,0.99415,0.9943,0.994,0.994,192599999.0
2007-10-01 04:17:00,0.99395,0.9941,0.99395,0.9941,51300001.0
2007-10-01 04:18:00,0.9941,0.9941,0.9939,0.99405,120600000.0
2007-10-01 04:19:00,0.99405,0.9942,0.99385,0.994,118100000.0
2007-10-01 04:20:00,0.9936,0.99374,0.99358,0.99358,29600000.0
2007-10-01 04:21:00,0.99368,0.9938,0.99365,0.99365,20800000.0
2007-10-01 04:22:00,0.99395,0.99395,0.99395,0.99395,1600000.0
2007-10-01 04:23:00,0.99355,0.99381,0.99355,0.99367,100999998.0
2007-10-01 04:24:00,0.994,0.994,0.994,0.994,4000000.0
2007-10-01 04:25:00,0.994,0.994,0.994,0.994,78800000.0
2007-10-01 04:26:00,0.994,0.994,0.9939,0.9939,9900000.0
2007-10-01 04:27:00,0.994,0.994,0.9939,0.9939,19900000.0
2007-10-01 04:28:00,0.99368,0.99383,0.99359,0.99382,113000000.0
2007-10-01 04:29:00,0.99373,0.99383,0.99371,0.99371,86900000.0
2007-10-01 04:30:00,0.9939,0.9939,0.9939,0.9939,38300000.0
2007-10-01 04:31:00,0.9939,0.9939,0.9939,0.9939,6300000.0
2007-10-01 04:32:00,0.9939,0.9939,0.9939,0.9939,6200000.0
2007-10-01 04:33:00,0.99377,0.9938,0.99375,0.99375,12000000.0
2007-10-01 04:34:00,0.9939,0.9939,0.9939,0.9939,4200000.0
2007-10-01 04:35:00,0.9939,0.994,0.9939,0.9939,67300000.0
2007-10-01 04:36:00,0.99354,0.99366,0.99354,0.99366,39800000.0
2007-10-01 04:37:00,0.9939,0.9939,0.9939,0.9939,1400000.0
2007-10-01 04:38:00,0.9938,0.9939,0.9938,0.9939,30600000.0
2007-10-01 04:39:00,0.9939,0.9939,0.9938,0.9938,17800000.0
2007-10-01 04:40:00,0.99385,0.99385,0.99385,0.99385,2400000.0
2007-10-01 04:41:00,0.99385,0.99385,0.9938,0.9938,9600000.0
2007-10-01 04:42:00,0.99365,0.9937,0.9936,0.9936,147800000.0
2007-10-01 04:43:00,0.99365,0.99365,0.9936,0.99365,73400000.0
2007-10-01 04:44:00,0.9938,0.9938,0.9938,0.9938,8700000.0
2007-10-01 04:45:00,0.99347,0.99362,0.99343,0.99357,309700000.0
2007-10-01 04:46:00,0.9936,0.99375,0.9935,0.99355,110799998.0
2007-10-01 04:47:00,0.99356,0.99372,0.99352,0.99365,91000000.0
2007-10-01 04:48:00,0.99357,0.99365,0.99355,0.99365,129300000.0
2007-10-01 04:49:00,0.9936,0.99375,0.9935,0.9936,279100001.0
2007-10-01 04:50:00,0.9937,0.9937,0.9937,0.9937,4000000.0
2007-10-01 04:51:00,0.9936,0.9937,0.99355,0.9936,119200000.0
2007-10-01 04:52:00,0.99355,0.9937,0.99355,0.99365,67500000.0
2007-10-01 04:53:00,0.99365,0.99365,0.9936,0.99365,34399999.0
2007-10-01 04:54:00,0.9938,0.9938,0.9938,0.9938,42900000.0
2007-10-01 04:55:00,0.9938,0.9938,0.9938,0.9938,30400000.0
2007-10-01 04:56:00,0.9938,0.9938,0.99375,0.99375,35999999.0
2007-10-01 04:57:00,0.9938,0.99385,0.9938,0.99385,92000004.0
2007-10-01 04:58:00,0.9938,0.9938,0.9937,0.9938,261600000.0
2007-10-01 04:59:00,0.9938,0.9938,0.9937,0.9938,83200000.0
2007-10-01 05:00:00,0.9937,0.9937,0.9937,0.9937,2400000.0
2007-10-01 05:01:00,0.9937,0.9937,0.99355,0.99355,164400000.0
2007-10-01 05:02:00,0.9936,0.9938,0.9936,0.9937,86300000.0
2007-10-01 05:03:00,0.9937,0.9937,0.9935,0.99355,397600001.0
2007-10-01 05:04:00,0.9936,0.9936,0.9935,0.9936,77600000.0
2007-10-01 05:05:00,0.9935,0.99357,0.99346,0.99346,97299998.0
2007-10-01 05:06:00,0.99365,0.9937,0.99365,0.9937,11200000.0
2007-10-01 05:07:00,0.9937,0.9937,0.9935,0.9935,67200000.0
2007-10-01 05:08:00,0.99365,0.9937,0.9935,0.9935,30900000.0
2007-10-01 05:09:00,0.9935,0.9935,0.9935,0.9935,34200000.0
2007-10-01 05:10:00,0.9935,0.9936,0.9934,0.9936,120700000.0
2007-10-01 05:11:00,0.9935,0.9935,0.9935,0.9935,147300000.0
2007-10-01 05:12:00,0.9935,0.9935,0.99295,0.99325,503200000.0
2007-10-01 05:13:00,0.99325,0.9933,0.99315,0.99325,143399998.0
2007-10-01 05:14:00,0.9933,0.9933,0.99325,0.99325,4800000.0
2007-10-01 05:15:00,0.9933,0.9933,0.99325,0.9933,96300000.0
2007-10-01 05:16:00,0.9933,0.9933,0.9933,0.9933,8600000.0
2007-10-01 05:17:00,0.9933,0.9933,0.9932,0.9932,34400000.0
2007-10-01 05:18:00,0.9932,0.9932,0.99315,0.99315,16100000.0
2007-10-01 05:19:00,0.99315,0.9932,0.9931,0.9932,274300000.0
2007-10-01 05:20:00,0.9932,0.9933,0.9932,0.99325,97700000.0
2007-10-01 05:21:00,0.99325,0.99325,0.99315,0.99325,111600000.0
2007-10-01 05:22:00,0.9933,0.9933,0.9932,0.9932,72499999.0
2007-10-01 05:23:00,0.99313,0.99317,0.99305,0.9931,231200001.0
2007-10-01 05:24:00,0.9932,0.9932,0.9931,0.9931,124799999.0
2007-10-01 05:25:00,0.9931,0.9931,0.9931,0.9931,35700000.0
2007-10-01 05:26:00,0.9931,0.9931,0.9931,0.9931,17400000.0
2007-10-01 05:27:00,0.9931,0.9931,0.9931,0.9931,81600000.0
2007-10-01 05:28:00,0.99295,0.99296,0.99277,0.99296,180700003.0
2007-10-01 05:29:00,0.99298,0.99299,0.99283,0.99298,130499998.0
2007-10-01 05:30:00,0.9931,0.9931,0.993,0.993,232700002.0
2007-10-01 05:31:00,0.993,0.993,0.99245,0.9927,334299999.0
2007-10-01 05:32:00,0.99265,0.99275,0.9925,0.9925,25800000.0
2007-10-01 05:33:00,0.9925,0.9926,0.99245,0.99245,322500000.0
2007-10-01 05:34:00,0.9925,0.9927,0.9925,0.9926,162600002.0
2007-10-01 05:35:00,0.9926,0.9926,0.9925,0.9926,272999999.0
2007-10-01 05:36:00,0.9926,0.9929,0.9926,0.9929,56100000.0
2007-10-01 05:37:00,0.9929,0.9929,0.99245,0.99277,63800000.0
2007-10-01 05:38:00,0.9929,0.993,0.9929,0.993,26000000.0
2007-10-01 05:39:00,0.9929,0.993,0.9929,0.993,58000000.0
2007-10-01 05:40:00,0.993,0.993,0.993,0.993,400000.0
2007-10-01 05:41:00,0.99287,0.99287,0.99275,0.99283,177600000.0
2007-10-01 05:42:00,0.99283,0.99285,0.99277,0.99283,95500000.0
2007-10-01 05:43:00,0.993,0.9931,0.993,0.9931,20900000.0
2007-10-01 05:44:00,0.993,0.993,0.993,0.993,68900000.0
2007-10-01 05:45:00,0.99265,0.99285,0.99265,0.99285,9500000.0
2007-10-01 05:46:00,0.993,0.993,0.993,0.993,12000000.0
2007-10-01 05:47:00,0.993,0.993,0.993,0.993,56000000.0
2007-10-01 05:48:00,0.99287,0.99287,0.99277,0.99287,108299999.0
2007-10-01 05:49:00,0.993,0.993,0.993,0.993,64800000.0
2007-10-01 05:50:00,0.993,0.993,0.993,0.993,16299999.0
2007-10-01 05:51:00,0.9928,0.9928,0.99277,0.9928,10600000.0
2007-10-01 05:52:00,0.993,0.993,0.993,0.993,16299999.0
2007-10-01 05:53:00,0.993,0.9934,0.993,0.9933,519199998.0
2007-10-01 05:54:00,0.9933,0.9935,0.9933,0.9935,184200000.0
2007-10-01 05:55:00,0.9935,0.9935,0.9934,0.9934,60800000.0
2007-10-01 05:56:00,0.9934,0.9934,0.9934,0.9934,31200000.0
2007-10-01 05:57:00,0.9934,0.9934,0.99335,0.99335,66400000.0
2007-10-01 05:58:00,0.9934,0.9934,0.9934,0.9934,20000000.0
2007-10-01 05:59:00,0.9934,0.9934,0.9934,0.9934,16000000.0
2007-10-01 06:00:00,0.9934,0.9934,0.993,0.993,143299999.0
2007-10-01 06:01:00,0.993,0.993,0.993,0.993,75200000.0
2007-10-01 06:02:00,0.9929,0.993,0.9929,0.993,62699998.0
2007-10-01 06:03:00,0.99289,0.99292,0.99278,0.99292,35500000.0
2007-10-01 06:04:00,0.99305,0.9932,0.99305,0.9931,87600000.0
2007-10-01 06:05:00,0.99302,0.99304,0.99297,0.99304,15500000.0
2007-10-01 06:06:00,0.9932,0.9933,0.99315,0.99315,265799999.0
2007-10-01 06:07:00,0.99315,0.99315,0.9931,0.9931,30799999.0
2007-10-01 06:08:00,0.99303,0.99308,0.99286,0.99291,357000003.0
2007-10-01 06:09:00,0.99306,0.99306,0.99294,0.99294,112200000.0
2007-10-01 06:10:00,0.99305,0.99305,0.993,0.993,25200000.0
2007-10-01 06:11:00,0.99287,0.9929,0.99284,0.9929,31800000.0
2007-10-01 06:12:00,0.9929,0.99297,0.99282,0.9929,207600000.0
2007-10-01 06:13:00,0.993,0.993,0.9929,0.9929,24000000.0
2007-10-01 06:14:00,0.9929,0.9929,0.9925,0.9926,174300000.0
2007-10-01 06:15:00,0.9928,0.993,0.99255,0.9927,333199998.0
2007-10-01 06:16:00,0.99265,0.99267,0.99255,0.99263,501400002.0
2007-10-01 06:17:00,0.9927,0.993,0.9927,0.99275,119200000.0
2007-10-01 06:18:00,0.99257,0.99269,0.99257,0.99265,221300000.0
2007-10-01 06:19:00,0.9928,0.993,0.99245,0.99245,366199998.0
2007-10-01 06:20:00,0.99235,0.9924,0.9923,0.9924,41599999.0
2007-10-01 06:21:00,0.9924,0.9924,0.9924,0.9924,200000.0
2007-10-01 06:22:00,0.9923,0.99235,0.9923,0.99235,35500001.0
2007-10-01 06:23:00,0.99235,0.9925,0.9921,0.9922,568800003.0
2007-10-01 06:24:00,0.99215,0.9922,0.9917,0.9921,316600000.0
2007-10-01 06:25:00,0.9921,0.9921,0.9918,0.9919,394000002.0
2007-10-01 06:26:00,0.9919,0.9921,0.99175,0.9919,1120599999.0
2007-10-01 06:27:00,0.99175,0.992,0.99175,0.992,660599997.0
2007-10-01 06:28:00,0.992,0.9921,0.9919,0.9921,331500000.0
2007-10-01 06:29:00,0.9919,0.9922,0.9918,0.9918,759900004.0
2007-10-01 06:30:00,0.9919,0.9919,0.9917,0.9917,247100000.0
2007-10-01 06:31:00,0.9917,0.9919,0.9917,0.9918,727500002.0
2007-10-01 06:32:00,0.9917,0.9917,0.9916,0.9917,256300002.0
2007-10-01 06:33:00,0.9916,0.9917,0.9915,0.9916,471800000.0
2007-10-01 06:34:00,0.99155,0.9917,0.9915,0.9917,315400002.0
2007-10-01 06:35:00,0.9917,0.9919,0.9916,0.9919,304199997.0
2007-10-01 06:36:00,0.9919,0.9919,0.9917,0.9917,108000000.0
2007-10-01 06:37:00,0.9918,0.9918,0.9916,0.9918,130499999.0
2007-10-01 06:38:00,0.9918,0.9919,0.9917,0.9917,201800002.0
2007-10-01 06:39:00,0.9917,0.9917,0.9917,0.9917,19500000.0
2007-10-01 06:40:00,0.9917,0.9918,0.9917,0.9918,29500000.0
2007-10-01 06:41:00,0.9918,0.9919,0.9917,0.9918,44299999.0
2007-10-01 06:42:00,0.9917,0.9917,0.99165,0.99165,44500000.0
2007-10-01 06:43:00,0.9917,0.9917,0.9917,0.9917,78099999.0
2007-10-01 06:44:00,0.9917,0.9919,0.9916,0.9916,76600000.0
2007-10-01 06:45:00,0.9916,0.9918,0.99155,0.9916,302000000.0
2007-10-01 06:46:00,0.9916,0.9917,0.99155,0.9916,351500000.0
2007-10-01 06:47:00,0.9916,0.9916,0.99145,0.99145,152400000.0
2007-10-01 06:48:00,0.9915,0.9915,0.9915,0.9915,19200000.0
2007-10-01 06:49:00,0.9916,0.9916,0.9915,0.9915,459000001.0
2007-10-01 06:50:00,0.9915,0.9915,0.9915,0.9915,148800000.0
2007-10-01 06:51:00,0.99099,0.99127,0.99099,0.99126,39200000.0
2007-10-01 06:52:00,0.9916,0.9916,0.9915,0.9915,209500000.0
2007-10-01 06:53:00,0.9915,0.9917,0.9915,0.9916,254199999.0
2007-10-01 06:54:00,0.99133,0.9915,0.99133,0.99135,111800000.0
2007-10-01 06:55:00,0.9916,0.9916,0.9916,0.9916,16400000.0
2007-10-01 06:56:00,0.9916,0.9919,0.9916,0.9917,515699996.0
2007-10-01 06:57:00,0.9917,0.9917,0.9917,0.9917,69099999.0
2007-10-01 06:58:00,0.9917,0.9917,0.9917,0.9917,60000000.0
2007-10-01 06:59:00,0.9918,0.9918,0.9917,0.9917,62400000.0
2007-10-01 07:00:00,0.9917,0.9917,0.9917,0.9917,18500000.0
2007-10-01 07:01:00,0.99153,0.99164,0.99153,0.99164,5100000.0
2007-10-01 07:02:00,0.9917,0.9918,0.9916,0.9918,134700000.0
2007-10-01 07:03:00,0.9918,0.9921,0.9918,0.992,308000003.0
2007-10-01 07:04:00,0.99195,0.9922,0.99195,0.99215,251299998.0
2007-10-01 07:05:00,0.99215,0.9923,0.9921,0.9923,486300001.0
2007-10-01 07:06:00,0.9922,0.9922,0.9922,0.9922,157499999.0
2007-10-01 07:07:00,0.9922,0.9923,0.9922,0.9923,53300000.0
2007-10-01 07:08:00,0.99225,0.99225,0.9922,0.9922,16400000.0
2007-10-01 07:09:00,0.9922,0.9923,0.9922,0.9922,91700002.0
2007-10-01 07:10:00,0.9922,0.9922,0.9922,0.9922,15200000.0
2007-10-01 07:11:00,0.9922,0.9922,0.9922,0.9922,108700002.0
2007-10-01 07:12:00,0.99225,0.9923,0.99225,0.9923,3300000.0
2007-10-01 07:13:00,0.9923,0.9925,0.9923,0.9925,109200000.0
2007-10-01 07:14:00,0.9925,0.9925,0.9925,0.9925,17000000.0
2007-10-01 07:15:00,0.9925,0.9925,0.9923,0.9923,506899997.0
2007-10-01 07:16:00,0.99215,0.99215,0.99187,0.99192,53500000.0
2007-10-01 07:17:00,0.9923,0.9923,0.9923,0.9923,2600000.0
2007-10-01 07:18:00,0.99212,0.99215,0.9921,0.9921,57800000.0
2007-10-01 07:19:00,0.9923,0.9923,0.9923,0.9923,600000.0
2007-10-01 07:20:00,0.9923,0.9925,0.9923,0.9925,115100001.0
2007-10-01 07:21:00,0.99218,0.99246,0.99218,0.99246,311199991.0
2007-10-01 07:22:00,0.9925,0.9925,0.9925,0.9925,1300000.0
2007-10-01 07:23:00,0.9925,0.9925,0.9925,0.9925,1200000.0
2007-10-01 07:24:00,0.9925,0.9925,0.9925,0.9925,1000000.0
2007-10-01 07:25:00,0.9925,0.9926,0.9924,0.9925,339299999.0
2007-10-01 07:26:00,0.9925,0.9926,0.9925,0.99255,82600002.0
2007-10-01 07:27:00,0.9926,0.9926,0.9926,0.9926,15300000.0
2007-10-01 07:28:00,0.9926,0.9926,0.9926,0.9926,47200000.0
2007-10-01 07:29:00,0.9926,0.9926,0.9926,0.9926,17800000.0
2007-10-01 07:30:00,0.9926,0.9926,0.9926,0.9926,63699999.0
2007-10-01 07:31:00,0.99255,0.9926,0.99255,0.9926,230599995.0
2007-10-01 07:32:00,0.9927,0.9927,0.9927,0.9927,80599998.0
2007-10-01 07:33:00,0.9927,0.9928,0.9927,0.9928,44299999.0
2007-10-01 07:34:00,0.9928,0.9928,0.9928,0.9928,16000000.0
2007-10-01 07:35:00,0.99305,0.99305,0.9928,0.99295,271699999.0
2007-10-01 07:36:00,0.99295,0.993,0.99285,0.993,295699995.0
2007-10-01 07:37:00,0.993,0.993,0.993,0.993,32899999.0
2007-10-01 07:38:00,0.993,0.993,0.9929,0.993,80299998.0
2007-10-01 07:39:00,0.993,0.9932,0.99295,0.9932,115099999.0
2007-10-01 07:40:00,0.9932,0.9932,0.9932,0.9932,228000000.0
2007-10-01 07:41:00,0.9932,0.9932,0.99315,0.99315,141599998.0
2007-10-01 07:42:00,0.9932,0.9932,0.9932,0.9932,24000000.0
2007-10-01 07:43:00,0.9932,0.9932,0.9932,0.9932,40000000.0
2007-10-01 07:44:00,0.9933,0.9935,0.9933,0.9935,83200000.0
2007-10-01 07:45:00,0.9935,0.9935,0.99335,0.9935,69600001.0
2007-10-01 07:46:00,0.9935,0.9935,0.9935,0.9935,72000000.0
2007-10-01 07:47:00,0.9935,0.9935,0.99335,0.9934,277600001.0
2007-10-01 07:48:00,0.9934,0.9934,0.9934,0.9934,24799999.0
2007-10-01 07:49:00,0.9934,0.9934,0.9934,0.9934,263199999.0
2007-10-01 07:50:00,0.9934,0.9934,0.9933,0.9934,241599998.0
2007-10-01 07:51:00,0.9934,0.9934,0.9933,0.9933,210800000.0
2007-10-01 07:52:00,0.9933,0.9933,0.9933,0.9933,54200000.0
2007-10-01 07:53:00,0.9933,0.9933,0.9933,0.9933,75300000.0
2007-10-01 07:54:00,0.99322,0.99329,0.99315,0.99325,193699997.0
2007-10-01 07:55:00,0.9933,0.99335,0.9933,0.99335,102600000.0
2007-10-01 07:56:00,0.99335,0.99335,0.9933,0.9933,100399999.0
2007-10-01 07:57:00,0.9933,0.99345,0.9933,0.99345,32300000.0
2007-10-01 07:58:00,0.99328,0.9933,0.99307,0.99317,175799998.0
2007-10-01 07:59:00,0.99345,0.99345,0.9934,0.9934,38499999.0
2007-10-01 08:00:00,0.9934,0.9934,0.9934,0.9934,490099987.0
2007-10-01 08:01:00,0.9934,0.99345,0.9934,0.99345,865299978.0
2007-10-01 08:02:00,0.99345,0.9935,0.99345,0.9935,738299989.0
2007-10-01 08:03:00,0.9934,0.9935,0.9934,0.9935,392000000.0
2007-10-01 08:04:00,0.9935,0.9935,0.993,0.993,392000000.0
2007-10-01 08:05:00,0.993,0.993,0.9925,0.9927,388000003.0
2007-10-01 08:06:00,0.9926,0.993,0.9925,0.993,103900000.0
2007-10-01 08:07:00,0.993,0.993,0.993,0.993,57300000.0
2007-10-01 08:08:00,0.993,0.9933,0.993,0.9933,197100001.0
2007-10-01 08:09:00,0.9933,0.9933,0.9933,0.9933,4800000.0
2007-10-01 08:10:00,0.9933,0.9933,0.9933,0.9933,4800000.0
2007-10-01 08:11:00,0.99318,0.99335,0.99297,0.99329,158000000.0
2007-10-01 08:12:00,0.9932,0.9934,0.99311,0.9934,214400000.0
2007-10-01 08:13:00,0.99325,0.9933,0.9932,0.9933,50700000.0
2007-10-01 08:14:00,0.9933,0.9933,0.9933,0.9933,2400000.0
2007-10-01 08:15:00,0.9933,0.9934,0.9932,0.9934,449000000.0
2007-10-01 08:16:00,0.9936,0.9936,0.9936,0.9936,181599999.0
2007-10-01 08:17:00,0.9936,0.9936,0.99355,0.99355,237299998.0
2007-10-01 08:18:00,0.9936,0.9937,0.9936,0.9936,50000000.0
2007-10-01 08:19:00,0.9936,0.9938,0.9936,0.9938,68800000.0
2007-10-01 08:20:00,0.9938,0.9938,0.9938,0.9938,254400002.0
2007-10-01 08:21:00,0.9938,0.9938,0.9933,0.9935,265600000.0
2007-10-01 08:22:00,0.9936,0.9937,0.9935,0.9936,244700001.0
2007-10-01 08:23:00,0.9936,0.9938,0.99355,0.9936,188399999.0
2007-10-01 08:24:00,0.9936,0.9937,0.9936,0.9937,189000001.0
2007-10-01 08:25:00,0.9937,0.9941,0.99355,0.99405,422099995.0
2007-10-01 08:26:00,0.99405,0.99405,0.9938,0.99385,117200000.0
2007-10-01 08:27:00,0.99385,0.99385,0.9938,0.99385,21700000.0
2007-10-01 08:28:00,0.99385,0.99385,0.99375,0.9938,128800000.0
2007-10-01 08:29:00,0.9938,0.9938,0.9935,0.99355,245200000.0
2007-10-01 08:30:00,0.9936,0.9938,0.9935,0.9935,224240319.0
2007-10-01 08:31:00,0.99342,0.9936,0.99342,0.99342,388400005.0
2007-10-01 08:32:00,0.99332,0.99344,0.99324,0.99338,513300004.0
2007-10-01 08:33:00,0.99355,0.9936,0.99355,0.9936,23200000.0
2007-10-01 08:34:00,0.9936,0.99375,0.9936,0.99375,298600001.0
2007-10-01 08:35:00,0.9938,0.9938,0.9936,0.9936,98800000.0
2007-10-01 08:36:00,0.9936,0.9936,0.9936,0.9936,89400001.0
2007-10-01 08:37:00,0.9936,0.99365,0.9936,0.99365,11800000.0
2007-10-01 08:38:00,0.99365,0.9937,0.99365,0.99365,3200000.0
2007-10-01 08:39:00,0.99365,0.9939,0.99365,0.99365,178600000.0
2007-10-01 08:40:00,0.99365,0.9937,0.9936,0.9937,84100000.0
2007-10-01 08:41:00,0.99344,0.99353,0.99335,0.99344,411899997.0
2007-10-01 08:42:00,0.9938,0.9939,0.9937,0.9937,236199999.0
2007-10-01 08:43:00,0.9937,0.99385,0.9937,0.9937,212800000.0
2007-10-01 08:44:00,0.99365,0.99365,0.99355,0.99355,65700000.0
2007-10-01 08:45:00,0.99355,0.9936,0.9935,0.99355,22900000.0
2007-10-01 08:46:00,0.9936,0.9936,0.9926,0.9928,445799999.0
2007-10-01 08:47:00,0.9928,0.993,0.9922,0.9925,1028599999.0
2007-10-01 08:48:00,0.9925,0.9926,0.9919,0.9925,1276099989.0
2007-10-01 08:49:00,0.9926,0.9927,0.9925,0.9926,387700000.0
2007-10-01 08:50:00,0.9925,0.9926,0.9925,0.9926,213000000.0
2007-10-01 08:51:00,0.9926,0.9926,0.9926,0.9926,28000000.0
2007-10-01 08:52:00,0.9926,0.9926,0.9924,0.9926,331500000.0
2007-10-01 08:53:00,0.9926,0.9926,0.9926,0.9926,24000000.0
2007-10-01 08:54:00,0.9926,0.9926,0.9926,0.9926,54500000.0
2007-10-01 08:55:00,0.99229,0.99245,0.99229,0.99235,379000002.0
2007-10-01 08:56:00,0.9926,0.9926,0.9925,0.9925,159099999.0
2007-10-01 08:57:00,0.9925,0.9925,0.9925,0.9925,28000000.0
2007-10-01 08:58:00,0.99221,0.99252,0.99221,0.99234,794899999.0
2007-10-01 08:59:00,0.9925,0.9926,0.9925,0.9926,97600000.0
2007-10-01 09:00:00,0.99265,0.9927,0.9925,0.9926,226400001.0
2007-10-01 09:01:00,0.9926,0.9926,0.9921,0.9923,633599998.0
2007-10-01 09:02:00,0.9923,0.9923,0.9923,0.9923,197699999.0
2007-10-01 09:03:00,0.9923,0.9925,0.9923,0.9925,76000000.0
2007-10-01 09:04:00,0.99245,0.9926,0.99245,0.9926,370000002.0
2007-10-01 09:05:00,0.99255,0.9926,0.9925,0.9926,290799998.0
2007-10-01 09:06:00,0.9926,0.9929,0.9926,0.99265,561400001.0
2007-10-01 09:07:00,0.99265,0.993,0.99265,0.9928,365700001.0
2007-10-01 09:08:00,0.9928,0.993,0.9928,0.993,619399997.0
2007-10-01 09:09:00,0.993,0.9932,0.993,0.9932,585599999.0
2007-10-01 09:10:00,0.9934,0.9934,0.99315,0.9933,199699999.0
2007-10-01 09:11:00,0.9933,0.9935,0.99325,0.9935,480900000.0
2007-10-01 09:12:00,0.9935,0.9938,0.9934,0.9936,1377299971.0
2007-10-01 09:13:00,0.9937,0.9937,0.9937,0.9937,621200000.0
2007-10-01 09:14:00,0.9937,0.9938,0.99365,0.9938,1023099993.0
2007-10-01 09:15:00,0.9938,0.9938,0.9937,0.9937,535700002.0
2007-10-01 09:16:00,0.9937,0.9937,0.9932,0.9934,184999999.0
2007-10-01 09:17:00,0.9933,0.9933,0.9927,0.9927,1071899988.0
2007-10-01 09:18:00,0.9927,0.9928,0.9926,0.9928,888300006.0
2007-10-01 09:19:00,0.9928,0.9931,0.9928,0.993,423400005.0
2007-10-01 09:20:00,0.9931,0.9931,0.9929,0.9929,327200001.0
2007-10-01 09:21:00,0.9929,0.9929,0.99265,0.9927,1350200001.0
2007-10-01 09:22:00,0.99265,0.9927,0.99245,0.99255,1265400015.0
2007-10-01 09:23:00,0.99255,0.9926,0.99255,0.9926,390200001.0
2007-10-01 09:24:00,0.9926,0.9926,0.9926,0.9926,282700000.0
2007-10-01 09:25:00,0.9926,0.9926,0.9926,0.9926,355999997.0
2007-10-01 09:26:00,0.9926,0.9928,0.9926,0.9927,92800000.0
2007-10-01 09:27:00,0.9927,0.9928,0.9925,0.9925,571800003.0
2007-10-01 09:28:00,0.99245,0.99295,0.99245,0.9926,359200003.0
2007-10-01 09:29:00,0.9927,0.9927,0.9926,0.9927,52300000.0
2007-10-01 09:30:00,0.9927,0.9932,0.9926,0.993,296800001.0
2007-10-01 09:31:00,0.993,0.993,0.99285,0.9929,1012100017.0
2007-10-01 09:32:00,0.9929,0.9929,0.9928,0.9928,186300002.0
2007-10-01 09:33:00,0.9928,0.993,0.99275,0.9929,124600002.0
2007-10-01 09:34:00,0.9929,0.9933,0.99285,0.9933,677900004.0
2007-10-01 09:35:00,0.99325,0.9935,0.99325,0.9935,343100000.0
2007-10-01 09:36:00,0.9935,0.9937,0.9935,0.9937,542300003.0
2007-10-01 09:37:00,0.9937,0.994,0.9937,0.994,401200007.0
2007-10-01 09:38:00,0.9941,0.9943,0.994,0.9943,576499999.0
2007-10-01 09:39:00,0.9943,0.9944,0.99415,0.9942,764900000.0
2007-10-01 09:40:00,0.9942,0.9943,0.994,0.994,273300002.0
2007-10-01 09:41:00,0.994,0.994,0.99335,0.9935,397399999.0
2007-10-01 09:42:00,0.9936,0.9936,0.9935,0.9935,33600000.0
2007-10-01 09:43:00,0.99345,0.9937,0.99345,0.9937,166200001.0
2007-10-01 09:44:00,0.99365,0.9938,0.99365,0.9937,40500000.0
2007-10-01 09:45:00,0.9937,0.9939,0.9936,0.9937,593200001.0
2007-10-01 09:46:00,0.9937,0.9937,0.9932,0.9932,382999999.0
2007-10-01 09:47:00,0.9932,0.9935,0.99315,0.9933,438500000.0
2007-10-01 09:48:00,0.9933,0.9934,0.99325,0.9934,100099999.0
2007-10-01 09:49:00,0.9934,0.9935,0.9934,0.9935,270600002.0
2007-10-01 09:50:00,0.9935,0.9937,0.99315,0.9935,1230667942.0
2007-10-01 09:51:00,0.9935,0.9936,0.9933,0.9933,1036999997.0
2007-10-01 09:52:00,0.9933,0.9935,0.9931,0.99325,147199998.0
2007-10-01 09:53:00,0.9932,0.9932,0.9929,0.993,539800002.0
2007-10-01 09:54:00,0.993,0.99315,0.9928,0.99285,607100000.0
2007-10-01 09:55:00,0.99285,0.9931,0.99285,0.9931,1202199995.0
2007-10-01 09:56:00,0.9931,0.99315,0.9929,0.99295,854599999.0
2007-10-01 09:57:00,0.993,0.9932,0.9927,0.993,1464100001.0
2007-10-01 09:58:00,0.993,0.9932,0.9929,0.9932,564400001.0
2007-10-01 09:59:00,0.9933,0.9936,0.9929,0.9933,876399996.0
2007-10-01 10:00:00,0.9933,0.99345,0.99325,0.9933,192699999.0
2007-10-01 10:01:00,0.9933,0.9934,0.9933,0.9933,125600000.0
2007-10-01 10:02:00,0.9933,0.9934,0.99325,0.99325,158500000.0
2007-10-01 10:03:00,0.9932,0.99325,0.9928,0.9932,821200000.0
2007-10-01 10:04:00,0.9932,0.9933,0.9932,0.9933,192800000.0
2007-10-01 10:05:00,0.9933,0.99335,0.99325,0.99325,80799998.0
2007-10-01 10:06:00,0.99325,0.9933,0.9931,0.9933,51999999.0
2007-10-01 10:07:00,0.9934,0.9934,0.99315,0.9933,220800001.0
2007-10-01 10:08:00,0.9933,0.9935,0.9932,0.99335,744200000.0
2007-10-01 10:09:00,0.99335,0.99335,0.9928,0.9929,341299999.0
2007-10-01 10:10:00,0.993,0.993,0.99285,0.9929,252700004.0
2007-10-01 10:11:00,0.9931,0.9932,0.993,0.9932,1081000006.0
2007-10-01 10:12:00,0.99315,0.9939,0.99315,0.9932,1354200001.0
2007-10-01 10:13:00,0.9932,0.9934,0.9931,0.9932,765999998.0
2007-10-01 10:14:00,0.9932,0.9932,0.99315,0.9932,101600000.0
2007-10-01 10:15:00,0.9932,0.9933,0.9931,0.9932,192900000.0
2007-10-01 10:16:00,0.9932,0.9932,0.9932,0.9932,52800000.0
2007-10-01 10:17:00,0.99315,0.99335,0.99315,0.99335,81600000.0
2007-10-01 10:18:00,0.9933,0.9934,0.9933,0.99335,81200000.0
2007-10-01 10:19:00,0.99335,0.99335,0.9933,0.9933,15300000.0
2007-10-01 10:20:00,0.99335,0.99335,0.99305,0.99315,119287281.0
2007-10-01 10:21:00,0.9931,0.99325,0.99305,0.99315,60400000.0
2007-10-01 10:22:00,0.9932,0.99325,0.9931,0.9931,73900000.0
2007-10-01 10:23:00,0.9931,0.9931,0.9931,0.9931,148499998.0
2007-10-01 10:24:00,0.9931,0.99315,0.9931,0.9931,128699995.0
2007-10-01 10:25:00,0.9932,0.9933,0.9931,0.9931,92100000.0
2007-10-01 10:26:00,0.9932,0.99355,0.9931,0.9932,639699996.0
2007-10-01 10:27:00,0.9932,0.9936,0.99315,0.99325,905599994.0
2007-10-01 10:28:00,0.9933,0.99335,0.99325,0.99325,115699997.0
2007-10-01 10:29:00,0.9933,0.9935,0.99325,0.9935,256899997.0
2007-10-01 10:30:00,0.9935,0.9935,0.99335,0.9934,140699346.0
2007-10-01 10:31:00,0.9934,0.9934,0.9931,0.99335,375900008.0
2007-10-01 10:32:00,0.99335,0.9934,0.993,0.99335,563100002.0
2007-10-01 10:33:00,0.99335,0.9934,0.9932,0.9932,357500002.0
2007-10-01 10:34:00,0.99325,0.9939,0.9932,0.9939,562300009.0
2007-10-01 10:35:00,0.9939,0.9939,0.99375,0.99375,83500000.0
2007-10-01 10:36:00,0.99375,0.9938,0.99355,0.9937,85700000.0
2007-10-01 10:37:00,0.9937,0.9937,0.9936,0.9937,104500000.0
2007-10-01 10:38:00,0.9938,0.9938,0.99355,0.99355,161300000.0
2007-10-01 10:39:00,0.99355,0.99355,0.9934,0.9934,219199996.0
2007-10-01 10:40:00,0.9934,0.9934,0.99305,0.99305,1064299996.0
2007-10-01 10:41:00,0.9931,0.9934,0.9931,0.9931,741000003.0
2007-10-01 10:42:00,0.9931,0.9933,0.9929,0.9929,1066200013.0
2007-10-01 10:43:00,0.993,0.9934,0.99275,0.9933,1519399998.0
2007-10-01 10:44:00,0.9933,0.9934,0.9933,0.9934,143600002.0
2007-10-01 10:45:00,0.99345,0.9936,0.9934,0.9936,56000000.0
2007-10-01 10:46:00,0.9936,0.9936,0.99355,0.9936,44300000.0
2007-10-01 10:47:00,0.9936,0.99375,0.99355,0.99355,150400002.0
2007-10-01 10:48:00,0.99355,0.99355,0.9932,0.99325,555300000.0
2007-10-01 10:49:00,0.99325,0.9934,0.99325,0.9934,661199998.0
2007-10-01 10:50:00,0.99314,0.99342,0.99311,0.99342,1155500003.0
2007-10-01 10:51:00,0.9934,0.9936,0.9933,0.9933,344099999.0
2007-10-01 10:52:00,0.9933,0.99355,0.9933,0.9935,176600000.0
2007-10-01 10:53:00,0.99355,0.9936,0.9933,0.99355,513799999.0
2007-10-01 10:54:00,0.99355,0.99355,0.99325,0.99325,150900001.0
2007-10-01 10:55:00,0.99325,0.99355,0.9928,0.9928,351400000.0
2007-10-01 10:56:00,0.9928,0.9929,0.9928,0.9929,57900000.0
2007-10-01 10:57:00,0.9929,0.9931,0.9928,0.9928,201200000.0
2007-10-01 10:58:00,0.9928,0.9931,0.9928,0.993,24200000.0
2007-10-01 10:59:00,0.9931,0.9933,0.9931,0.9933,48800000.0
2007-10-01 11:00:00,0.9934,0.9935,0.9934,0.9935,59500000.0
2007-10-01 11:01:00,0.9935,0.9935,0.9929,0.9929,332600001.0
2007-10-01 11:02:00,0.99285,0.99325,0.9928,0.993,555397221.0
2007-10-01 11:03:00,0.993,0.993,0.99275,0.99275,180200000.0
2007-10-01 11:04:00,0.9928,0.9928,0.99275,0.99275,125600001.0
2007-10-01 11:05:00,0.9927,0.9927,0.9927,0.9927,303999997.0
2007-10-01 11:06:00,0.9927,0.9928,0.9927,0.9927,137800000.0
2007-10-01 11:07:00,0.9927,0.9927,0.9925,0.9925,98584465.0
2007-10-01 11:08:00,0.9925,0.9925,0.9922,0.9922,559500000.0
2007-10-01 11:09:00,0.9922,0.9922,0.99215,0.99215,62700000.0
2007-10-01 11:10:00,0.9923,0.9923,0.9923,0.9923,2100000.0
2007-10-01 11:11:00,0.9923,0.9924,0.9923,0.99235,77199999.0
2007-10-01 11:12:00,0.9923,0.9923,0.99225,0.99225,244800004.0
2007-10-01 11:13:00,0.99225,0.9923,0.99225,0.9923,86400000.0
2007-10-01 11:14:00,0.9924,0.9932,0.9923,0.99305,1049100001.0
2007-10-01 11:15:00,0.99305,0.9931,0.99285,0.99295,562899997.0
2007-10-01 11:16:00,0.9929,0.993,0.99285,0.99285,265300001.0
2007-10-01 11:18:00,0.99285,0.99295,0.9926,0.9926,104200001.0
2007-10-01 11:19:00,0.9927,0.9928,0.9925,0.9927,598500001.0
2007-10-01 11:20:00,0.9928,0.9928,0.9925,0.9926,598500001.0
2007-10-01 11:21:00,0.9926,0.9926,0.99255,0.9926,184700003.0
2007-10-01 11:22:00,0.9926,0.99265,0.99255,0.99255,42799999.0
2007-10-01 11:23:00,0.99255,0.9927,0.99255,0.9927,209800000.0
2007-10-01 11:24:00,0.9927,0.9927,0.9922,0.9923,978870331.0
2007-10-01 11:25:00,0.99225,0.9927,0.99225,0.9924,849399993.0
2007-10-01 11:26:00,0.99245,0.9927,0.99245,0.9927,591000005.0
2007-10-01 11:27:00,0.9927,0.993,0.9927,0.9928,519599999.0
2007-10-01 11:28:00,0.9928,0.9929,0.9928,0.9929,110900001.0
2007-10-01 11:29:00,0.9929,0.9929,0.9928,0.9929,229099999.0
2007-10-01 11:30:00,0.9929,0.9932,0.9927,0.9929,1370099993.0
2007-10-01 11:31:00,0.9929,0.9931,0.99275,0.9931,621400000.0
2007-10-01 11:32:00,0.9931,0.9931,0.993,0.9931,336300007.0
2007-10-01 11:33:00,0.9931,0.9931,0.99305,0.9931,74200000.0
2007-10-01 11:34:00,0.9931,0.9931,0.99305,0.9931,34300000.0
2007-10-01 11:35:00,0.99305,0.9931,0.99305,0.9931,93800000.0
2007-10-01 11:36:00,0.9931,0.9931,0.993,0.993,44900001.0
2007-10-01 11:37:00,0.993,0.99325,0.993,0.9932,255700000.0
2007-10-01 11:38:00,0.99315,0.99325,0.99295,0.99305,875300008.0
2007-10-01 11:39:00,0.993,0.9933,0.99295,0.99325,291100000.0
2007-10-01 11:40:00,0.99325,0.9933,0.993,0.9931,445100000.0
2007-10-01 11:41:00,0.9931,0.9932,0.9931,0.9932,460799999.0
2007-10-01 11:42:00,0.9932,0.9932,0.9931,0.9932,71199999.0
2007-10-01 11:43:00,0.9932,0.9932,0.9932,0.9932,31200000.0
2007-10-01 11:44:00,0.9932,0.9933,0.9931,0.9932,276900002.0
2007-10-01 11:45:00,0.9933,0.9933,0.99315,0.9933,235999999.0
2007-10-01 11:46:00,0.9933,0.9935,0.9932,0.9934,569599995.0
2007-10-01 11:47:00,0.9934,0.9935,0.9932,0.9932,501600000.0
2007-10-01 11:48:00,0.9932,0.99345,0.9932,0.9933,264000000.0
2007-10-01 11:49:00,0.9933,0.9934,0.99315,0.99315,176000000.0
2007-10-01 11:50:00,0.99315,0.99335,0.99315,0.99315,283100000.0
2007-10-01 11:51:00,0.99315,0.9932,0.99255,0.99255,825800000.0
2007-10-01 11:52:00,0.99255,0.993,0.99255,0.99265,882500005.0
2007-10-01 11:53:00,0.99265,0.9933,0.99265,0.993,928399997.0
2007-10-01 11:54:00,0.993,0.993,0.9929,0.9929,232899999.0
2007-10-01 11:55:00,0.99295,0.993,0.9929,0.993,115199999.0
2007-10-01 11:56:00,0.993,0.993,0.9929,0.9929,116800000.0
2007-10-01 11:57:00,0.9929,0.993,0.99285,0.993,33600000.0
2007-10-01 11:58:00,0.993,0.9931,0.993,0.9931,88800000.0
2007-10-01 11:59:00,0.9931,0.9931,0.9926,0.9927,283199997.0
2007-10-01 12:00:00,0.9927,0.9928,0.9927,0.9928,57600000.0
2007-10-01 12:01:00,0.9928,0.9929,0.9927,0.9928,351999997.0
2007-10-01 12:02:00,0.9928,0.9928,0.99275,0.9928,72300001.0
2007-10-01 12:03:00,0.99285,0.9929,0.99285,0.9929,11200000.0
2007-10-01 12:04:00,0.9929,0.9931,0.9929,0.9929,338000001.0
2007-10-01 12:05:00,0.99267,0.99278,0.9926,0.99268,388399998.0
2007-10-01 12:06:00,0.9929,0.993,0.9929,0.993,61600000.0
2007-10-01 12:07:00,0.993,0.9931,0.99295,0.99295,360400002.0
2007-10-01 12:08:00,0.993,0.993,0.993,0.993,10600000.0
2007-10-01 12:09:00,0.993,0.993,0.993,0.993,8800000.0
2007-10-01 12:10:00,0.993,0.9931,0.993,0.993,174400000.0
2007-10-01 12:11:00,0.993,0.9931,0.993,0.9931,64800000.0
2007-10-01 12:12:00,0.993,0.993,0.99295,0.99295,92800000.0
2007-10-01 12:13:00,0.99295,0.993,0.99295,0.993,24000000.0
2007-10-01 12:14:00,0.993,0.993,0.9929,0.9929,171699998.0
2007-10-01 12:15:00,0.9929,0.99325,0.9929,0.993,189599999.0
2007-10-01 12:16:00,0.9931,0.9931,0.99295,0.99295,23800000.0
2007-10-01 12:17:00,0.99295,0.993,0.99295,0.99295,8000000.0
2007-10-01 12:18:00,0.993,0.99315,0.993,0.993,115200000.0
2007-10-01 12:19:00,0.993,0.993,0.9928,0.9928,203699999.0
2007-10-01 12:20:00,0.9928,0.9928,0.9928,0.9928,103599998.0
2007-10-01 12:21:00,0.9928,0.9929,0.99275,0.99275,213500001.0
2007-10-01 12:22:00,0.9928,0.9928,0.99275,0.9928,140399999.0
2007-10-01 12:23:00,0.9928,0.9928,0.99225,0.9923,855600000.0
2007-10-01 12:24:00,0.9923,0.9923,0.9923,0.9923,182600000.0
2007-10-01 12:25:00,0.9923,0.9924,0.9923,0.9924,237300001.0
2007-10-01 12:26:00,0.9924,0.9924,0.99225,0.99225,218299999.0
2007-10-01 12:27:00,0.9923,0.9928,0.9923,0.9926,863499999.0
2007-10-01 12:28:00,0.9926,0.9926,0.9923,0.9923,188300000.0
2007-10-01 12:29:00,0.99225,0.9923,0.9922,0.9923,368299999.0
2007-10-01 12:30:00,0.9922,0.9924,0.9921,0.9924,694700010.0
2007-10-01 12:31:00,0.9923,0.9924,0.9923,0.9924,85599999.0
2007-10-01 12:32:00,0.99235,0.99235,0.9923,0.9923,50500000.0
2007-10-01 12:33:00,0.9923,0.9924,0.99225,0.99225,378899999.0
2007-10-01 12:34:00,0.9923,0.9924,0.9922,0.9924,358499998.0
2007-10-01 12:35:00,0.99235,0.9924,0.9923,0.9924,256100000.0
2007-10-01 12:36:00,0.9924,0.9925,0.9924,0.9925,157399999.0
2007-10-01 12:37:00,0.99245,0.9926,0.9924,0.9925,197200002.0
2007-10-01 12:38:00,0.99245,0.99245,0.99235,0.99245,207600000.0
2007-10-01 12:39:00,0.9925,0.9925,0.99245,0.99245,455500006.0
2007-10-01 12:40:00,0.99245,0.99265,0.99245,0.99255,237500001.0
2007-10-01 12:41:00,0.99232,0.99252,0.99224,0.99242,799399999.0
2007-10-01 12:42:00,0.99255,0.99255,0.99255,0.99255,400000.0
2007-10-01 12:43:00,0.9926,0.9926,0.9922,0.9923,320500001.0
2007-10-01 12:44:00,0.9923,0.99235,0.9923,0.99235,60900000.0
2007-10-01 12:45:00,0.9923,0.9923,0.9921,0.9922,315400000.0
2007-10-01 12:46:00,0.9922,0.9925,0.9921,0.9925,508800001.0
2007-10-01 12:47:00,0.99235,0.9926,0.99205,0.99205,327000000.0
2007-10-01 12:48:00,0.9921,0.9922,0.9921,0.9922,46699999.0
2007-10-01 12:49:00,0.9922,0.9922,0.9922,0.9922,7600000.0
2007-10-01 12:50:00,0.9922,0.9923,0.9922,0.9923,144400005.0
2007-10-01 12:51:00,0.9923,0.9923,0.99205,0.9921,488600004.0
2007-10-01 12:52:00,0.9921,0.9922,0.9921,0.99215,1458700001.0
2007-10-01 12:53:00,0.99215,0.9923,0.99215,0.9923,248300000.0
2007-10-01 12:54:00,0.9923,0.9923,0.99225,0.9923,58700000.0
2007-10-01 12:55:00,0.9923,0.9925,0.99225,0.9923,516000001.0
2007-10-01 12:56:00,0.9923,0.9926,0.9923,0.9926,491300000.0
2007-10-01 12:57:00,0.9926,0.9931,0.99255,0.99305,333200000.0
2007-10-01 12:58:00,0.9931,0.9932,0.99275,0.99275,150899999.0
2007-10-01 12:59:00,0.9929,0.9932,0.9929,0.9932,177100001.0
2007-10-01 13:00:00,0.9932,0.9934,0.99315,0.99325,91600000.0
2007-10-01 13:01:00,0.99325,0.99335,0.99325,0.99335,65400000.0
2007-10-01 13:02:00,0.99335,0.99335,0.99325,0.9933,120000000.0
2007-10-01 13:03:00,0.9933,0.9936,0.9931,0.9933,339400000.0
2007-10-01 13:04:00,0.9933,0.9934,0.99325,0.9934,45400000.0
2007-10-01 13:05:00,0.99335,0.99345,0.99325,0.99325,79200000.0
2007-10-01 13:06:00,0.99325,0.9933,0.99325,0.99325,79500000.0
2007-10-01 13:07:00,0.9933,0.9933,0.9933,0.9933,40500000.0
2007-10-01 13:08:00,0.9933,0.9933,0.99315,0.99315,154324164.0
2007-10-01 13:09:00,0.9932,0.9933,0.99315,0.9933,168300001.0
2007-10-01 13:10:00,0.9933,0.9933,0.9931,0.9931,167500000.0
2007-10-01 13:11:00,0.9931,0.9931,0.993,0.993,68400000.0
2007-10-01 13:12:00,0.993,0.9933,0.993,0.9932,450600000.0
2007-10-01 13:13:00,0.9932,0.9932,0.99315,0.9932,47600000.0
2007-10-01 13:14:00,0.9932,0.9933,0.99315,0.9933,95300000.0
2007-10-01 13:15:00,0.9933,0.9934,0.9933,0.9933,79200000.0
2007-10-01 13:16:00,0.9933,0.9938,0.9933,0.9938,176298214.0
2007-10-01 13:17:00,0.9938,0.99385,0.9937,0.9938,220000000.0
2007-10-01 13:18:00,0.9938,0.9945,0.9938,0.9945,738399999.0
2007-10-01 13:19:00,0.9945,0.9945,0.99435,0.99435,215500000.0
2007-10-01 13:20:00,0.99435,0.9944,0.9942,0.9942,114299999.0
2007-10-01 13:21:00,0.99435,0.9949,0.99425,0.9949,632799994.0
2007-10-01 13:22:00,0.9949,0.9953,0.9947,0.995,959300005.0
2007-10-01 13:23:00,0.995,0.9952,0.9947,0.9952,523499998.0
2007-10-01 13:24:00,0.9951,0.9953,0.99495,0.995,728300002.0
2007-10-01 13:25:00,0.995,0.9952,0.995,0.9952,281400000.0
2007-10-01 13:26:00,0.9952,0.9953,0.9951,0.99515,112600001.0
2007-10-01 13:27:00,0.99515,0.9952,0.9947,0.9949,1342300000.0
2007-10-01 13:28:00,0.99495,0.9951,0.9949,0.9949,1282200000.0
2007-10-01 13:29:00,0.9949,0.9949,0.9946,0.99465,868200001.0
2007-10-01 13:30:00,0.99465,0.9948,0.9943,0.9944,330300000.0
2007-10-01 13:31:00,0.99435,0.9944,0.99375,0.9938,295600000.0
2007-10-01 13:32:00,0.9938,0.9938,0.99325,0.99335,668400006.0
2007-10-01 13:33:00,0.99335,0.9937,0.99335,0.9937,362199999.0
2007-10-01 13:34:00,0.9937,0.994,0.9936,0.9939,378500001.0
2007-10-01 13:35:00,0.994,0.9943,0.994,0.9942,276600000.0
2007-10-01 13:36:00,0.9942,0.9944,0.994,0.9942,513899995.0
2007-10-01 13:37:00,0.9942,0.9944,0.9942,0.9944,68700000.0
2007-10-01 13:38:00,0.9944,0.99465,0.9944,0.99465,218800001.0
2007-10-01 13:39:00,0.99465,0.9947,0.9943,0.9945,692100000.0
2007-10-01 13:40:00,0.9945,0.9947,0.9945,0.9946,287200000.0
2007-10-01 13:41:00,0.9946,0.9948,0.99455,0.9948,289400001.0
2007-10-01 13:42:00,0.9948,0.9948,0.99455,0.99465,341299996.0
2007-10-01 13:43:00,0.99465,0.9947,0.99445,0.9945,307899999.0
2007-10-01 13:44:00,0.9945,0.9946,0.9944,0.99455,268000000.0
2007-10-01 13:45:00,0.9946,0.9947,0.9946,0.9947,68600000.0
2007-10-01 13:46:00,0.9947,0.99535,0.9947,0.99535,248500000.0
2007-10-01 13:47:00,0.9954,0.9957,0.9953,0.9956,535700000.0
2007-10-01 13:48:00,0.9954,0.9956,0.99525,0.9954,336299997.0
2007-10-01 13:49:00,0.9954,0.9955,0.99535,0.9954,32000000.0
2007-10-01 13:50:00,0.9954,0.9954,0.99495,0.9951,779499998.0
2007-10-01 13:51:00,0.9951,0.9954,0.9949,0.9949,1462999995.0
2007-10-01 13:52:00,0.99495,0.9951,0.9949,0.99505,563599997.0
2007-10-01 13:53:00,0.9951,0.9952,0.995,0.995,162000000.0
2007-10-01 13:54:00,0.99495,0.9951,0.99495,0.995,53200000.0
2007-10-01 13:55:00,0.995,0.995,0.99495,0.99495,60000000.0
2007-10-01 13:56:00,0.995,0.9954,0.995,0.9954,447500000.0
2007-10-01 13:57:00,0.9954,0.9954,0.99535,0.9954,59900000.0
2007-10-01 13:58:00,0.9954,0.9954,0.9952,0.9954,376499999.0
2007-10-01 13:59:00,0.9954,0.9954,0.99495,0.99495,800999998.0
2007-10-01 14:00:00,0.995,0.99515,0.99495,0.99505,365000000.0
2007-10-01 14:01:00,0.9951,0.9951,0.9951,0.9951,279000000.0
2007-10-01 14:02:00,0.9951,0.9952,0.99495,0.995,448400004.0
2007-10-01 14:03:00,0.995,0.9951,0.9948,0.9948,370500000.0
2007-10-01 14:04:00,0.9948,0.9948,0.99465,0.9947,397200003.0
2007-10-01 14:05:00,0.9947,0.9948,0.99445,0.9946,481700001.0
2007-10-01 14:06:00,0.99455,0.99455,0.9943,0.9944,813840988.0
2007-10-01 14:07:00,0.9944,0.9946,0.9943,0.9946,472300000.0
2007-10-01 14:08:00,0.9946,0.9946,0.99435,0.9945,419800001.0
2007-10-01 14:09:00,0.9945,0.9945,0.9943,0.9944,285700000.0
2007-10-01 14:10:00,0.9944,0.9944,0.9941,0.9941,264800000.0
2007-10-01 14:11:00,0.9941,0.9943,0.99395,0.99425,468900000.0
2007-10-01 14:12:00,0.9943,0.9943,0.9941,0.9941,208000000.0
2007-10-01 14:13:00,0.9941,0.9941,0.99395,0.99395,134400000.0
2007-10-01 14:14:00,0.994,0.994,0.99355,0.99365,332800000.0
2007-10-01 14:15:00,0.9937,0.9937,0.99355,0.9937,253500000.0
2007-10-01 14:16:00,0.9937,0.9939,0.9937,0.9937,439900000.0
2007-10-01 14:17:00,0.9937,0.994,0.9937,0.9939,566400001.0
2007-10-01 14:18:00,0.9939,0.9939,0.9936,0.9936,895200000.0
2007-10-01 14:19:00,0.9936,0.99375,0.9935,0.9935,1133600004.0
2007-10-01 14:20:00,0.9935,0.9938,0.9935,0.99355,1254200001.0
2007-10-01 14:21:00,0.99355,0.9941,0.99355,0.994,1317199998.0
2007-10-01 14:22:00,0.994,0.9941,0.994,0.994,465999998.0
2007-10-01 14:23:00,0.994,0.994,0.99355,0.9937,495100001.0
2007-10-01 14:24:00,0.9937,0.9937,0.9935,0.9935,149200000.0
2007-10-01 14:25:00,0.9935,0.9935,0.99305,0.9934,1853800000.0
2007-10-01 14:26:00,0.9934,0.9934,0.993,0.993,727500001.0
2007-10-01 14:27:00,0.993,0.9932,0.9928,0.9928,1159799998.0
2007-10-01 14:28:00,0.9928,0.9931,0.9928,0.9928,542699996.0
2007-10-01 14:29:00,0.9928,0.9929,0.99275,0.9929,457900001.0
2007-10-01 14:30:00,0.9929,0.993,0.9929,0.9929,312000000.0
2007-10-01 14:31:00,0.9929,0.9929,0.9922,0.9926,564800001.0
2007-10-01 14:32:00,0.9926,0.9926,0.9924,0.9925,243600000.0
2007-10-01 14:33:00,0.9926,0.9926,0.9924,0.9924,343899999.0
2007-10-01 14:34:00,0.9924,0.9927,0.9924,0.99265,526800004.0
2007-10-01 14:35:00,0.9927,0.9927,0.99265,0.99265,39000000.0
2007-10-01 14:36:00,0.9927,0.9929,0.9927,0.9929,1107400005.0
2007-10-01 14:37:00,0.9929,0.9931,0.99265,0.9927,1680200001.0
2007-10-01 14:38:00,0.9927,0.993,0.9925,0.9927,1218200000.0
2007-10-01 14:39:00,0.9927,0.993,0.9926,0.993,739699994.0
2007-10-01 14:40:00,0.993,0.9933,0.9929,0.9933,961999994.0
2007-10-01 14:41:00,0.9933,0.9935,0.99325,0.99325,724800000.0
2007-10-01 14:42:00,0.9933,0.99335,0.9933,0.99335,25600000.0
2007-10-01 14:43:00,0.99335,0.99365,0.99335,0.9935,544599997.0
2007-10-01 14:44:00,0.9935,0.99365,0.99345,0.9935,373699997.0
2007-10-01 14:45:00,0.9935,0.99355,0.99345,0.99355,297199995.0
2007-10-01 14:46:00,0.99355,0.99355,0.9935,0.9935,208000000.0
2007-10-01 14:47:00,0.9935,0.9935,0.99335,0.99345,168800000.0
2007-10-01 14:48:00,0.99335,0.9935,0.99335,0.9934,483699999.0
2007-10-01 14:49:00,0.9934,0.9935,0.9934,0.9934,208000001.0
2007-10-01 14:50:00,0.99335,0.9934,0.99335,0.9934,84500000.0
2007-10-01 14:51:00,0.9934,0.9934,0.99335,0.99335,21000000.0
2007-10-01 14:52:00,0.9934,0.9936,0.99325,0.99325,1001099995.0
2007-10-01 14:53:00,0.99325,0.9933,0.99315,0.99325,359899999.0
2007-10-01 14:54:00,0.99325,0.99325,0.9928,0.9928,625999999.0
2007-10-01 14:55:00,0.9928,0.9931,0.99275,0.99305,370800000.0
2007-10-01 14:56:00,0.99305,0.9932,0.993,0.99315,203100000.0
2007-10-01 14:57:00,0.9932,0.99345,0.99315,0.9933,525299999.0
2007-10-01 14:58:00,0.99335,0.99335,0.9932,0.9933,298800000.0
2007-10-01 14:59:00,0.9933,0.9935,0.99325,0.9935,211600000.0
2007-10-01 15:00:00,0.9935,0.9936,0.9934,0.99355,499699999.0
2007-10-01 15:01:00,0.99355,0.99375,0.99355,0.9937,385699997.0
2007-10-01 15:02:00,0.99365,0.9938,0.99345,0.9935,661200011.0
2007-10-01 15:03:00,0.9935,0.9937,0.9935,0.9937,136100000.0
2007-10-01 15:04:00,0.9937,0.99375,0.99365,0.99375,116800000.0
2007-10-01 15:05:00,0.9938,0.9938,0.9937,0.9937,40000000.0
2007-10-01 15:06:00,0.9937,0.9937,0.9934,0.9936,968375271.0
2007-10-01 15:07:00,0.9936,0.9937,0.9935,0.9935,942299989.0
2007-10-01 15:08:00,0.9935,0.9935,0.9933,0.9933,318500000.0
2007-10-01 15:09:00,0.9933,0.99345,0.9933,0.99345,277600000.0
2007-10-01 15:10:00,0.99345,0.9937,0.9933,0.9936,670500000.0
2007-10-01 15:11:00,0.9936,0.9936,0.9935,0.9935,372799995.0
2007-10-01 15:12:00,0.9935,0.9936,0.99335,0.9934,694599997.0
2007-10-01 15:13:00,0.9934,0.9936,0.9932,0.99335,472275595.0
2007-10-01 15:14:00,0.9934,0.9936,0.9932,0.9935,634535883.0
2007-10-01 15:15:00,0.9935,0.9936,0.9935,0.9935,145600000.0
2007-10-01 15:16:00,0.9935,0.9935,0.9932,0.9933,265700000.0
2007-10-01 15:17:00,0.9933,0.99345,0.9933,0.9934,285700000.0
2007-10-01 15:18:00,0.9934,0.9935,0.99335,0.99345,215000000.0
2007-10-01 15:19:00,0.99345,0.9935,0.9932,0.99325,511299999.0
2007-10-01 15:20:00,0.9933,0.9933,0.99315,0.99325,776900005.0
2007-10-01 15:21:00,0.9933,0.99345,0.9933,0.99335,358399995.0
2007-10-01 15:22:00,0.99335,0.9934,0.9933,0.9934,40100000.0
2007-10-01 15:23:00,0.99335,0.9934,0.9933,0.9933,404299999.0
2007-10-01 15:24:00,0.99335,0.99365,0.9933,0.99345,648700002.0
2007-10-01 15:25:00,0.99345,0.9937,0.99345,0.9937,912099999.0
2007-10-01 15:26:00,0.9937,0.9939,0.99355,0.9939,726064353.0
2007-10-01 15:27:00,0.9939,0.994,0.9937,0.99385,971573629.0
2007-10-01 15:28:00,0.99385,0.9939,0.99375,0.9938,618299999.0
2007-10-01 15:29:00,0.9938,0.99415,0.9938,0.99395,950500008.0
2007-10-01 15:30:00,0.99395,0.99395,0.99375,0.9938,508499998.0
2007-10-01 15:31:00,0.9938,0.9938,0.9938,0.9938,166500000.0
2007-10-01 15:32:00,0.9938,0.99385,0.99375,0.9938,369194433.0
2007-10-01 15:33:00,0.9938,0.99385,0.99375,0.9938,780300005.0
2007-10-01 15:34:00,0.9939,0.9939,0.99385,0.9939,78500000.0
2007-10-01 15:35:00,0.9939,0.9939,0.9939,0.9939,51600000.0
2007-10-01 15:36:00,0.9939,0.99395,0.99375,0.9939,204600001.0
2007-10-01 15:37:00,0.99395,0.99395,0.9938,0.99385,63700001.0
2007-10-01 15:38:00,0.99385,0.9939,0.9938,0.99385,251400000.0
2007-10-01 15:39:00,0.99385,0.99385,0.99375,0.99375,127700000.0
2007-10-01 15:40:00,0.99375,0.9939,0.99375,0.99375,331099998.0
2007-10-01 15:41:00,0.9938,0.9939,0.99365,0.9937,520700004.0
2007-10-01 15:42:00,0.9937,0.99375,0.9936,0.9936,227100001.0
2007-10-01 15:43:00,0.9936,0.9936,0.99335,0.9934,571500002.0
2007-10-01 15:44:00,0.9934,0.9936,0.9934,0.99355,687699997.0
2007-10-01 15:45:00,0.99355,0.99355,0.9933,0.99345,615999997.0
2007-10-01 15:46:00,0.9934,0.9935,0.9933,0.9933,1230219993.0
2007-10-01 15:47:00,0.9933,0.9934,0.9931,0.9931,556549999.0
2007-10-01 15:48:00,0.9931,0.9933,0.9931,0.9933,248299998.0
2007-10-01 15:49:00,0.9933,0.9933,0.99305,0.9932,527531013.0
2007-10-01 15:50:00,0.99325,0.9933,0.99305,0.9931,620300001.0
2007-10-01 15:51:00,0.9931,0.9935,0.9931,0.9934,655899997.0
2007-10-01 15:52:00,0.99335,0.994,0.99335,0.9938,833800007.0
2007-10-01 15:53:00,0.9938,0.9938,0.9933,0.9936,1178200000.0
2007-10-01 15:54:00,0.9935,0.9936,0.9935,0.9935,570499999.0
2007-10-01 15:55:00,0.9935,0.99375,0.9935,0.99365,361800000.0
2007-10-01 15:56:00,0.99365,0.99385,0.9935,0.99385,242100000.0
2007-10-01 15:57:00,0.99385,0.99385,0.9937,0.9938,187000000.0
2007-10-01 15:58:00,0.9938,0.994,0.99315,0.99325,557600005.0
2007-10-01 15:59:00,0.99315,0.9935,0.9931,0.9934,277900001.0
2007-10-01 16:00:00,0.9935,0.99355,0.993,0.9933,685200003.0
2007-10-01 16:01:00,0.9933,0.99345,0.99325,0.99335,229100000.0
2007-10-01 16:02:00,0.99335,0.99335,0.99325,0.9933,64699998.0
2007-10-01 16:03:00,0.9933,0.9934,0.993,0.993,849499991.0
2007-10-01 16:04:00,0.993,0.9931,0.99285,0.9931,1306100001.0
2007-10-01 16:05:00,0.99305,0.9931,0.9928,0.9928,567400001.0
2007-10-01 16:06:00,0.9928,0.993,0.99265,0.993,298099998.0
2007-10-01 16:07:00,0.99295,0.9931,0.9928,0.99295,416699999.0
2007-10-01 16:08:00,0.99295,0.9932,0.9929,0.993,472100000.0
2007-10-01 16:09:00,0.993,0.9931,0.993,0.993,1132200009.0
2007-10-01 16:10:00,0.993,0.993,0.9927,0.99285,334900002.0
2007-10-01 16:11:00,0.99285,0.9929,0.9926,0.9927,519000000.0
2007-10-01 16:12:00,0.9927,0.9928,0.9925,0.9927,450500000.0
2007-10-01 16:13:00,0.9927,0.9928,0.9926,0.9928,177700000.0
2007-10-01 16:14:00,0.9928,0.993,0.99265,0.9927,625200002.0
2007-10-01 16:15:00,0.9927,0.9929,0.9927,0.9927,406699998.0
2007-10-01 16:16:00,0.9927,0.9927,0.9926,0.9926,692200006.0
2007-10-01 16:17:00,0.99255,0.9927,0.99245,0.9926,906899998.0
2007-10-01 16:18:00,0.9926,0.9928,0.99255,0.99255,301300000.0
2007-10-01 16:19:00,0.99255,0.9928,0.99255,0.9928,300300000.0
2007-10-01 16:20:00,0.99275,0.993,0.9927,0.993,286700006.0
2007-10-01 16:21:00,0.99295,0.9931,0.99295,0.9931,295000000.0
2007-10-01 16:22:00,0.9931,0.9933,0.9931,0.9931,579999999.0
2007-10-01 16:23:00,0.9931,0.9933,0.99295,0.9931,628300000.0
2007-10-01 16:24:00,0.9931,0.9931,0.9925,0.9928,972599997.0
2007-10-01 16:25:00,0.9928,0.9929,0.99265,0.9929,1064100004.0
2007-10-01 16:26:00,0.9929,0.9929,0.9924,0.9926,1086099994.0
2007-10-01 16:27:00,0.9927,0.9931,0.9927,0.9929,1086099994.0
2007-10-01 16:28:00,0.9929,0.9931,0.9928,0.9931,887600004.0
2007-10-01 16:29:00,0.993,0.9934,0.993,0.99315,910199996.0
2007-10-01 16:30:00,0.99315,0.9932,0.99285,0.9929,941499988.0
2007-10-01 16:31:00,0.993,0.993,0.9929,0.993,1073499999.0
2007-10-01 16:32:00,0.9929,0.9931,0.9928,0.9928,1458700001.0
2007-10-01 16:33:00,0.9928,0.99315,0.9928,0.99315,498700000.0
2007-10-01 16:34:00,0.99315,0.99315,0.9929,0.9929,831600000.0
2007-10-01 16:35:00,0.9929,0.9929,0.9927,0.9927,1538500007.0
2007-10-01 16:36:00,0.9927,0.9927,0.9926,0.99265,845399994.0
2007-10-01 16:37:00,0.9926,0.9929,0.9925,0.9928,424894198.0
2007-10-01 16:38:00,0.9928,0.9928,0.9927,0.99275,69500000.0
2007-10-01 16:39:00,0.9927,0.9929,0.99265,0.9929,431899999.0
2007-10-01 16:40:00,0.9929,0.9929,0.9927,0.99275,897199993.0
2007-10-01 16:41:00,0.99275,0.993,0.99265,0.993,1003399999.0
2007-10-01 16:42:00,0.993,0.993,0.99285,0.9929,99900000.0
2007-10-01 16:43:00,0.9929,0.9931,0.99285,0.9929,453700000.0
2007-10-01 16:44:00,0.99285,0.9929,0.9926,0.9926,1019800001.0
2007-10-01 16:45:00,0.9926,0.9927,0.9926,0.9927,661299993.0
2007-10-01 16:46:00,0.9927,0.9931,0.9927,0.993,1958500006.0
2007-10-01 16:47:00,0.993,0.9931,0.993,0.9931,174600000.0
2007-10-01 16:48:00,0.9931,0.9931,0.9931,0.9931,347500000.0
2007-10-01 16:49:00,0.9931,0.9931,0.9929,0.99305,807699993.0
2007-10-01 16:50:00,0.99305,0.9933,0.993,0.9933,897299998.0
2007-10-01 16:51:00,0.9933,0.9935,0.9933,0.9933,1032699984.0
2007-10-01 16:52:00,0.9933,0.9935,0.99325,0.9933,409999997.0
2007-10-01 16:53:00,0.9933,0.9934,0.99315,0.99325,344299999.0
2007-10-01 16:54:00,0.9933,0.9934,0.99325,0.9933,559899999.0
2007-10-01 16:55:00,0.9933,0.9933,0.9931,0.99315,518800003.0
2007-10-01 16:56:00,0.9932,0.9932,0.993,0.993,1151700001.0
2007-10-01 16:57:00,0.99295,0.9931,0.9929,0.9929,1951899998.0
2007-10-01 16:58:00,0.9929,0.993,0.99265,0.9929,1739300002.0
2007-10-01 16:59:00,0.9927,0.9931,0.9925,0.993,1275700001.0
2007-10-01 17:00:00,0.9931,0.9934,0.9931,0.9934,1275700001.0
2007-10-01 17:01:00,0.9934,0.9936,0.9934,0.99355,1275700001.0
2007-10-01 17:02:00,0.99355,0.9936,0.9934,0.9934,730199995.0
2007-10-01 17:03:00,0.9934,0.9934,0.9934,0.9934,528600002.0
2007-10-01 17:04:00,0.9934,0.9936,0.9933,0.99355,673199994.0
2007-10-01 17:05:00,0.9936,0.9937,0.9936,0.9937,1438400003.0
2007-10-01 17:06:00,0.9937,0.9937,0.9933,0.9933,959299997.0
2007-10-01 17:07:00,0.9933,0.9936,0.99325,0.9936,1406399988.0
2007-10-01 17:08:00,0.9936,0.9936,0.9935,0.99355,141399998.0
2007-10-01 17:09:00,0.9936,0.9936,0.99335,0.9935,229399997.0
2007-10-01 17:10:00,0.9935,0.9937,0.9935,0.99355,222800000.0
2007-10-01 17:11:00,0.99355,0.9936,0.9935,0.99355,68100000.0
2007-10-01 17:12:00,0.99355,0.99365,0.99355,0.99355,99400000.0
2007-10-01 17:13:00,0.99355,0.99355,0.99335,0.99335,445800000.0
2007-10-01 17:14:00,0.9934,0.9934,0.9933,0.9934,513300001.0
2007-10-01 17:15:00,0.9934,0.9935,0.99335,0.9934,242400001.0
2007-10-01 17:16:00,0.9934,0.9934,0.99305,0.9932,1506499995.0
2007-10-01 17:17:00,0.9932,0.9933,0.99305,0.9933,642700006.0
2007-10-01 17:18:00,0.9933,0.99355,0.99325,0.9935,179300000.0
2007-10-01 17:19:00,0.9935,0.99355,0.9935,0.99355,75200000.0
2007-10-01 17:20:00,0.99355,0.99355,0.9934,0.9934,231400000.0
2007-10-01 17:21:00,0.99335,0.99345,0.99325,0.9934,268100000.0
2007-10-01 17:22:00,0.9934,0.9934,0.9932,0.9932,809000003.0
2007-10-01 17:23:00,0.9932,0.9936,0.9932,0.99355,1027700003.0
2007-10-01 17:24:00,0.9936,0.99375,0.9935,0.9937,1084800003.0
2007-10-01 17:25:00,0.9937,0.9938,0.99355,0.9936,501799999.0
2007-10-01 17:26:00,0.9935,0.9938,0.9935,0.9937,988799994.0
2007-10-01 17:27:00,0.9937,0.9937,0.9936,0.9936,681500003.0
2007-10-01 17:28:00,0.9936,0.9939,0.9936,0.9937,297199998.0
2007-10-01 17:29:00,0.9938,0.994,0.9938,0.9939,1026900001.0
2007-10-01 17:30:00,0.9939,0.9941,0.99375,0.99375,539299998.0
2007-10-01 17:31:00,0.9938,0.9939,0.9937,0.9938,1287300007.0
2007-10-01 17:32:00,0.9938,0.9938,0.9936,0.9936,937000001.0
2007-10-01 17:33:00,0.9936,0.9937,0.9935,0.9936,650900001.0
2007-10-01 17:34:00,0.9936,0.9936,0.99345,0.9935,172000001.0
2007-10-01 17:35:00,0.9935,0.9935,0.9934,0.9935,512299995.0
2007-10-01 17:36:00,0.9935,0.9935,0.9935,0.9935,255499998.0
2007-10-01 17:37:00,0.9935,0.9936,0.9935,0.9936,191400000.0
2007-10-01 17:38:00,0.9936,0.9936,0.9935,0.9936,303599998.0
2007-10-01 17:39:00,0.9936,0.9936,0.9935,0.9936,151200000.0
2007-10-01 17:40:00,0.9936,0.99365,0.9936,0.99365,31000000.0
2007-10-01 17:41:00,0.99365,0.99365,0.99355,0.9936,79000000.0
2007-10-01 17:42:00,0.99355,0.9937,0.99355,0.99365,253400001.0
2007-10-01 17:43:00,0.9937,0.9937,0.9936,0.9937,607299999.0
2007-10-01 17:44:00,0.9937,0.9938,0.9936,0.9936,667499995.0
2007-10-01 17:45:00,0.99365,0.994,0.99365,0.9938,610100002.0
2007-10-01 17:46:00,0.9938,0.9938,0.99355,0.9937,437970000.0
2007-10-01 17:47:00,0.99365,0.9938,0.99355,0.99365,468976786.0
2007-10-01 17:48:00,0.9937,0.9937,0.99355,0.99355,1286500015.0
2007-10-01 17:49:00,0.9936,0.9936,0.99345,0.9936,475299998.0
2007-10-01 17:50:00,0.9937,0.9938,0.9936,0.9936,830299999.0
2007-10-01 17:51:00,0.9936,0.9936,0.9935,0.9935,844099998.0
2007-10-01 17:52:00,0.9935,0.99355,0.99335,0.99355,667100003.0
2007-10-01 17:53:00,0.99355,0.99355,0.9931,0.99315,450099994.0
2007-10-01 17:54:00,0.99315,0.9932,0.993,0.9932,1088700004.0
2007-10-01 17:55:00,0.9932,0.9933,0.9932,0.9933,243600001.0
2007-10-01 17:56:00,0.9933,0.9934,0.9933,0.9934,188800000.0
2007-10-01 17:57:00,0.9934,0.9934,0.99325,0.9933,152099999.0
2007-10-01 17:58:00,0.9931,0.9932,0.9925,0.9927,1524499996.0
2007-10-01 17:59:00,0.9927,0.993,0.9927,0.9929,1524499996.0
2007-10-01 18:00:00,0.9929,0.9932,0.9928,0.9931,982700003.0
2007-10-01 18:01:00,0.9932,0.9933,0.9931,0.9931,982700003.0
2007-10-01 18:02:00,0.9931,0.9933,0.993,0.9931,1030299997.0
2007-10-01 18:03:00,0.9932,0.9932,0.9931,0.9932,464499993.0
2007-10-01 18:04:00,0.9932,0.9933,0.9931,0.9932,501899998.0
2007-10-01 18:05:00,0.9932,0.9936,0.9932,0.99335,1131299995.0
2007-10-01 18:06:00,0.9934,0.9934,0.9933,0.9933,199799998.0
2007-10-01 18:07:00,0.9933,0.9936,0.9933,0.9934,246399999.0
2007-10-01 18:08:00,0.9934,0.9934,0.9933,0.9933,628499992.0
2007-10-01 18:09:00,0.9933,0.9934,0.9933,0.9934,187900001.0
2007-10-01 18:10:00,0.9934,0.9934,0.9933,0.9933,215200000.0
2007-10-01 18:11:00,0.9933,0.9933,0.99325,0.9933,455300002.0
2007-10-01 18:12:00,0.9933,0.9933,0.9933,0.9933,209900000.0
2007-10-01 18:13:00,0.9933,0.9935,0.99325,0.9935,297300002.0
2007-10-01 18:14:00,0.9934,0.9934,0.9932,0.9933,513299999.0
2007-10-01 18:15:00,0.9933,0.9934,0.9932,0.9933,691700008.0
2007-10-01 18:16:00,0.9933,0.9933,0.99315,0.99315,383300001.0
2007-10-01 18:17:00,0.9932,0.9934,0.99315,0.9934,268300005.0
2007-10-01 18:18:00,0.9934,0.9934,0.9933,0.9934,51200000.0
2007-10-01 18:19:00,0.9934,0.9934,0.9934,0.9934,200000001.0
2007-10-01 18:20:00,0.9934,0.9935,0.9934,0.9934,818400003.0
2007-10-01 18:21:00,0.9934,0.9934,0.99325,0.9933,304260930.0
2007-10-01 18:22:00,0.9934,0.9935,0.9934,0.9935,117300000.0
2007-10-01 18:23:00,0.9934,0.9935,0.9932,0.9932,561599998.0
2007-10-01 18:24:00,0.9932,0.9933,0.99305,0.9932,819699996.0
2007-10-01 18:25:00,0.9932,0.9933,0.9931,0.9932,266409995.0
2007-10-01 18:26:00,0.9931,0.9932,0.9931,0.9931,188299998.0
2007-10-01 18:27:00,0.9931,0.9931,0.9931,0.9931,307199995.0
2007-10-01 18:28:00,0.9931,0.9932,0.9931,0.9932,276799994.0
2007-10-01 18:29:00,0.9932,0.9933,0.9932,0.9932,329299996.0
2007-10-01 18:30:00,0.9932,0.9933,0.99315,0.9932,448699998.0
2007-10-01 18:31:00,0.9932,0.9932,0.9931,0.9932,142500000.0
2007-10-01 18:32:00,0.9931,0.9931,0.9931,0.9931,214700001.0
2007-10-01 18:33:00,0.9931,0.9931,0.9931,0.9931,236300000.0
2007-10-01 18:34:00,0.9932,0.9932,0.993,0.993,190400000.0
2007-10-01 18:35:00,0.993,0.993,0.9929,0.993,343199999.0
2007-10-01 18:36:00,0.993,0.993,0.9926,0.9927,706700000.0
2007-10-01 18:37:00,0.9927,0.9929,0.9927,0.9927,442500005.0
2007-10-01 18:38:00,0.9927,0.9927,0.9927,0.9927,8800000.0
2007-10-01 18:39:00,0.9927,0.9929,0.9927,0.9927,466400000.0
2007-10-01 18:40:00,0.9927,0.9928,0.99265,0.9927,601600006.0
2007-10-01 18:41:00,0.9927,0.9931,0.9927,0.9929,351800000.0
2007-10-01 18:42:00,0.9929,0.9929,0.9929,0.9929,268000000.0
2007-10-01 18:43:00,0.9929,0.9929,0.9928,0.9928,292200000.0
2007-10-01 18:44:00,0.9929,0.9929,0.9929,0.9929,1000000.0
2007-10-01 18:45:00,0.9929,0.9929,0.9929,0.9929,3500000.0
2007-10-01 18:46:00,0.9929,0.9929,0.9928,0.9928,37900002.0
2007-10-01 18:47:00,0.99252,0.99263,0.99242,0.99242,1043399997.0
2007-10-01 18:48:00,0.9928,0.9928,0.9928,0.9928,74000003.0
2007-10-01 18:49:00,0.9929,0.9929,0.99275,0.9928,188500002.0
2007-10-01 18:50:00,0.9928,0.993,0.9928,0.9929,436100000.0
2007-10-01 18:51:00,0.9929,0.9929,0.9929,0.9929,6400000.0
2007-10-01 18:52:00,0.99267,0.99271,0.99252,0.99255,1229499992.0
2007-10-01 18:53:00,0.9929,0.9929,0.9928,0.9928,3900000.0
2007-10-01 18:54:00,0.9928,0.9931,0.9928,0.993,142200000.0
2007-10-01 18:55:00,0.993,0.9931,0.9929,0.9929,394700000.0
2007-10-01 18:56:00,0.9929,0.993,0.9929,0.99295,64999999.0
2007-10-01 18:57:00,0.993,0.993,0.993,0.993,17600000.0
2007-10-01 18:58:00,0.993,0.993,0.9929,0.993,63200000.0
2007-10-01 18:59:00,0.993,0.9931,0.993,0.9931,19600000.0
2007-10-01 19:00:00,0.9931,0.9931,0.9929,0.993,540299999.0
2007-10-01 19:01:00,0.993,0.9931,0.9929,0.993,135299999.0
2007-10-01 19:02:00,0.99305,0.9931,0.9929,0.99295,234000000.0
2007-10-01 19:03:00,0.993,0.993,0.9928,0.9929,394299997.0
2007-10-01 19:04:00,0.9929,0.99295,0.9929,0.9929,484399997.0
2007-10-01 19:05:00,0.9928,0.9928,0.9928,0.9928,86500000.0
2007-10-01 19:06:00,0.9928,0.993,0.9928,0.9929,1013000003.0
2007-10-01 19:07:00,0.9929,0.9929,0.9927,0.9927,506400002.0
2007-10-01 19:08:00,0.9928,0.9928,0.9928,0.9928,47300000.0
2007-10-01 19:09:00,0.9928,0.9928,0.9928,0.9928,182100001.0
2007-10-01 19:10:00,0.9928,0.9928,0.9927,0.9928,163599997.0
2007-10-01 19:11:00,0.9928,0.9929,0.9927,0.9928,460800005.0
2007-10-01 19:12:00,0.9928,0.9929,0.9927,0.9927,551399998.0
2007-10-01 19:13:00,0.9926,0.9927,0.9925,0.9927,65299999.0
2007-10-01 19:14:00,0.9927,0.9927,0.9925,0.9925,202000001.0
2007-10-01 19:15:00,0.9925,0.9925,0.9924,0.9924,194600000.0
2007-10-01 19:16:00,0.9924,0.9924,0.99195,0.99205,262099999.0
2007-10-01 19:17:00,0.9921,0.9922,0.9921,0.9921,691999999.0
2007-10-01 19:18:00,0.9921,0.9921,0.99205,0.99205,40000000.0
2007-10-01 19:19:00,0.99205,0.99205,0.99155,0.9918,746700000.0
2007-10-01 19:20:00,0.99185,0.99195,0.99175,0.99195,780300002.0
2007-10-01 19:21:00,0.9919,0.9919,0.9919,0.9919,1194800001.0
2007-10-01 19:22:00,0.9919,0.992,0.9915,0.9915,1622300000.0
2007-10-01 19:23:00,0.9915,0.9917,0.9915,0.9917,297800000.0
2007-10-01 19:24:00,0.9917,0.9917,0.9911,0.99135,1077599998.0
2007-10-01 19:25:00,0.99135,0.9916,0.99135,0.9916,987500003.0
2007-10-01 19:26:00,0.9916,0.9918,0.99155,0.9916,675000001.0
2007-10-01 19:27:00,0.9916,0.99175,0.9915,0.99155,658000003.0
2007-10-01 19:28:00,0.99155,0.9918,0.99155,0.9917,937099998.0
2007-10-01 19:29:00,0.9917,0.9918,0.9917,0.9917,703499998.0
2007-10-01 19:30:00,0.9917,0.9918,0.9917,0.9918,402599995.0
2007-10-01 19:31:00,0.99175,0.99175,0.9917,0.9917,566799995.0
2007-10-01 19:32:00,0.9917,0.9919,0.99155,0.9916,790799993.0
2007-10-01 19:33:00,0.9916,0.9916,0.99155,0.99155,119400000.0
2007-10-01 19:34:00,0.9916,0.9916,0.99155,0.9916,67500000.0
2007-10-01 19:35:00,0.9916,0.9918,0.9916,0.9917,427100004.0
2007-10-01 19:36:00,0.9917,0.9918,0.9917,0.9917,124000001.0
2007-10-01 19:37:00,0.9918,0.9919,0.99175,0.9918,206300000.0
2007-10-01 19:38:00,0.9918,0.992,0.9918,0.9919,1113700002.0
2007-10-01 19:39:00,0.9919,0.9921,0.9919,0.9921,967899999.0
2007-10-01 19:40:00,0.9921,0.9921,0.99205,0.9921,21700000.0
2007-10-01 19:41:00,0.9921,0.9921,0.9921,0.9921,5000000.0
2007-10-01 19:42:00,0.9921,0.99215,0.992,0.9921,241500001.0
2007-10-01 19:43:00,0.9922,0.9923,0.99215,0.9922,76900000.0
2007-10-01 19:44:00,0.9922,0.9922,0.99215,0.9922,202800000.0
2007-10-01 19:45:00,0.9922,0.99225,0.9922,0.9922,74400000.0
2007-10-01 19:46:00,0.9922,0.9922,0.9922,0.9922,247300001.0
2007-10-01 19:47:00,0.9922,0.9922,0.9921,0.9921,132000000.0
2007-10-01 19:48:00,0.9922,0.9922,0.9922,0.9922,32500000.0
2007-10-01 19:49:00,0.9922,0.9923,0.9922,0.99225,325599996.0
2007-10-01 19:50:00,0.99215,0.99225,0.99195,0.992,444800002.0
2007-10-01 19:51:00,0.992,0.992,0.992,0.992,123700000.0
2007-10-01 19:52:00,0.992,0.9922,0.992,0.9922,371399999.0
2007-10-01 19:53:00,0.9922,0.9923,0.9922,0.9923,50200000.0
2007-10-01 19:54:00,0.9923,0.9925,0.9923,0.9925,543800000.0
2007-10-01 19:55:00,0.9925,0.9925,0.9921,0.9922,627500003.0
2007-10-01 19:56:00,0.9922,0.9922,0.99205,0.99205,217100000.0
2007-10-01 19:57:00,0.99205,0.9922,0.99205,0.99205,38900000.0
2007-10-01 19:58:00,0.99205,0.9921,0.99205,0.9921,53600000.0
2007-10-01 19:59:00,0.9921,0.9921,0.992,0.9921,377000001.0
2007-10-01 20:00:00,0.9921,0.9921,0.99195,0.99205,180300000.0
2007-10-01 20:01:00,0.99205,0.99205,0.99155,0.9917,313700004.0
2007-10-01 20:02:00,0.99155,0.9918,0.9915,0.9916,371700002.0
2007-10-01 20:03:00,0.9916,0.99175,0.9916,0.9917,133699999.0
2007-10-01 20:04:00,0.9917,0.9917,0.9915,0.9915,164100000.0
2007-10-01 20:05:00,0.9915,0.9916,0.9912,0.9913,622400005.0
2007-10-01 20:06:00,0.9913,0.9913,0.99125,0.99125,38500000.0
2007-10-01 20:07:00,0.99125,0.9915,0.99125,0.99145,119900000.0
2007-10-01 20:08:00,0.99145,0.99155,0.9913,0.99145,179100001.0
2007-10-01 20:09:00,0.99145,0.99145,0.9913,0.9914,46200000.0
2007-10-01 20:10:00,0.9914,0.9915,0.9914,0.99145,65500000.0
2007-10-01 20:11:00,0.9915,0.9915,0.99135,0.99135,64300000.0
2007-10-01 20:12:00,0.9914,0.9914,0.9913,0.99135,99700000.0
2007-10-01 20:13:00,0.9914,0.9914,0.9914,0.9914,28000000.0
2007-10-01 20:14:00,0.9914,0.9914,0.9914,0.9914,145300000.0
2007-10-01 20:15:00,0.9914,0.9915,0.99135,0.9915,82300000.0
2007-10-01 20:16:00,0.9915,0.9915,0.9915,0.9915,47900000.0
2007-10-01 20:17:00,0.9915,0.9916,0.99145,0.9916,292299999.0
2007-10-01 20:18:00,0.9916,0.9916,0.99155,0.9916,27600000.0
2007-10-01 20:19:00,0.9916,0.9916,0.9915,0.99155,52700000.0
2007-10-01 20:20:00,0.9916,0.9916,0.99155,0.99155,26000000.0
2007-10-01 20:21:00,0.9916,0.9916,0.99145,0.99145,75600000.0
2007-10-01 20:22:00,0.9915,0.9916,0.9914,0.9914,58400000.0
2007-10-01 20:23:00,0.9914,0.9914,0.9912,0.9912,254000000.0
2007-10-01 20:24:00,0.99115,0.9914,0.99115,0.9913,81100000.0
2007-10-01 20:25:00,0.9913,0.9913,0.9912,0.9913,46100000.0
2007-10-01 20:26:00,0.99125,0.9913,0.99115,0.9913,93300001.0
2007-10-01 20:27:00,0.9913,0.9913,0.9912,0.9912,155200000.0
2007-10-01 20:28:00,0.9912,0.9912,0.991,0.991,251999999.0
2007-10-01 20:29:00,0.9911,0.9912,0.991,0.9912,166400002.0
2007-10-01 20:30:00,0.9912,0.99125,0.99105,0.99115,997900001.0
2007-10-01 20:31:00,0.9912,0.99125,0.99105,0.99115,460000002.0
2007-10-01 20:32:00,0.99115,0.9913,0.9911,0.9913,221500001.0
2007-10-01 20:33:00,0.9912,0.9914,0.99115,0.9913,169000000.0
2007-10-01 20:34:00,0.9913,0.9913,0.99125,0.9913,196300000.0
2007-10-01 20:35:00,0.9914,0.9914,0.9913,0.9913,69600000.0
2007-10-01 20:36:00,0.9913,0.9913,0.9913,0.9913,25400000.0
2007-10-01 20:37:00,0.9913,0.9913,0.9912,0.9912,391199997.0
2007-10-01 20:38:00,0.9912,0.9912,0.99115,0.9912,330699999.0
2007-10-01 20:39:00,0.9912,0.99125,0.99115,0.99115,53600000.0
2007-10-01 20:40:00,0.9912,0.99125,0.99115,0.99125,191500001.0
2007-10-01 20:41:00,0.99125,0.99125,0.99115,0.99115,57900000.0
2007-10-01 20:42:00,0.9912,0.9913,0.99115,0.9913,178400001.0
2007-10-01 20:43:00,0.9913,0.9913,0.9912,0.9912,365600000.0
2007-10-01 20:44:00,0.9913,0.9913,0.99115,0.9912,72500000.0
2007-10-01 20:45:00,0.9912,0.9913,0.9912,0.9912,137700000.0
2007-10-01 20:46:00,0.99125,0.9914,0.9912,0.9913,90900001.0
2007-10-01 20:47:00,0.99135,0.99135,0.99135,0.99135,4000000.0
2007-10-01 20:48:00,0.99135,0.99135,0.99135,0.99135,3200000.0
2007-10-01 20:49:00,0.99135,0.99135,0.99115,0.99125,97799998.0
2007-10-01 20:50:00,0.9912,0.9912,0.9912,0.9912,64799999.0
2007-10-01 20:51:00,0.9912,0.9913,0.9912,0.9913,146799999.0
2007-10-01 20:52:00,0.9913,0.9914,0.9912,0.9912,183550000.0
2007-10-01 20:53:00,0.9912,0.9912,0.99105,0.9911,271600001.0
2007-10-01 20:54:00,0.9911,0.9911,0.991,0.9911,298580003.0
2007-10-01 20:55:00,0.99105,0.99115,0.991,0.99105,526699993.0
2007-10-01 20:56:00,0.991,0.9911,0.99095,0.99105,194300000.0
2007-10-01 20:57:00,0.99105,0.99115,0.99105,0.99115,53200000.0
2007-10-01 20:58:00,0.99105,0.9911,0.99095,0.99105,110600000.0
2007-10-01 20:59:00,0.991,0.99115,0.99095,0.991,202000000.0
2007-10-01 21:00:00,0.99105,0.9912,0.99095,0.99105,319599999.0
2007-10-01 21:01:00,0.99105,0.9911,0.99105,0.9911,60000000.0
2007-10-01 21:02:00,0.9911,0.99145,0.9911,0.9913,1706599995.0
2007-10-01 21:03:00,0.9913,0.99135,0.99115,0.99135,559999997.0
2007-10-01 21:04:00,0.99135,0.99135,0.99125,0.99125,172600000.0
2007-10-01 21:05:00,0.99125,0.9913,0.99115,0.99125,194000000.0
2007-10-01 21:06:00,0.99125,0.99135,0.99125,0.99135,130100000.0
2007-10-01 21:07:00,0.99135,0.99145,0.99135,0.99135,65300000.0
2007-10-01 21:08:00,0.99135,0.9914,0.9913,0.99135,96700000.0
2007-10-01 21:09:00,0.99135,0.99135,0.9913,0.9913,86000000.0
2007-10-01 21:10:00,0.9913,0.9913,0.9913,0.9913,35200000.0
2007-10-01 21:11:00,0.9913,0.9913,0.9913,0.9913,33800000.0
2007-10-01 21:12:00,0.99125,0.99125,0.9912,0.99125,118799999.0
2007-10-01 21:13:00,0.99125,0.99135,0.9912,0.9912,273000000.0
2007-10-01 21:14:00,0.9912,0.99125,0.9912,0.9912,196000000.0
2007-10-01 21:15:00,0.99125,0.99145,0.99125,0.99145,106000000.0
2007-10-01 21:16:00,0.9915,0.99175,0.9915,0.99165,1085999995.0
2007-10-01 21:17:00,0.99165,0.992,0.99165,0.9917,585299999.0
2007-10-01 21:18:00,0.9917,0.9919,0.99165,0.9918,433400002.0
2007-10-01 21:19:00,0.9918,0.9918,0.9918,0.9918,24000000.0
2007-10-01 21:20:00,0.9918,0.99195,0.9917,0.9918,385100002.0
2007-10-01 21:21:00,0.9918,0.992,0.9918,0.9919,253699998.0
2007-10-01 21:22:00,0.9919,0.9921,0.9919,0.9919,280000000.0
2007-10-01 21:23:00,0.9919,0.99215,0.9919,0.99215,220299999.0
2007-10-01 21:24:00,0.9921,0.9921,0.9919,0.9919,225700002.0
2007-10-01 21:25:00,0.9919,0.992,0.99175,0.9918,685400000.0
2007-10-01 21:26:00,0.9918,0.9918,0.9917,0.9917,141000002.0
2007-10-01 21:27:00,0.9917,0.9917,0.9916,0.9916,387999996.0
2007-10-01 21:28:00,0.99155,0.9916,0.99155,0.9916,143099998.0
2007-10-01 21:29:00,0.9916,0.9916,0.99155,0.9916,78599999.0
2007-10-01 21:30:00,0.9916,0.9916,0.99155,0.99155,259499998.0
2007-10-01 21:31:00,0.9916,0.9916,0.9916,0.9916,56400000.0
2007-10-01 21:32:00,0.9916,0.9917,0.99155,0.99155,239100000.0
2007-10-01 21:33:00,0.9916,0.9917,0.99155,0.9916,202800001.0
2007-10-01 21:34:00,0.99155,0.9916,0.99155,0.9916,115700000.0
2007-10-01 21:35:00,0.9916,0.9916,0.9916,0.9916,105900000.0
2007-10-01 21:36:00,0.9916,0.9917,0.9916,0.9916,153300000.0
2007-10-01 21:37:00,0.9916,0.9916,0.9916,0.9916,128400004.0
2007-10-01 21:38:00,0.9916,0.9916,0.99155,0.9916,180500000.0
2007-10-01 21:39:00,0.9916,0.9916,0.9916,0.9916,170799998.0
2007-10-01 21:40:00,0.9916,0.9916,0.9916,0.9916,208099999.0
2007-10-01 21:41:00,0.9916,0.9916,0.9916,0.9916,113500001.0
2007-10-01 21:42:00,0.9916,0.9916,0.9916,0.9916,40900000.0
2007-10-01 21:43:00,0.9916,0.99165,0.9916,0.99165,15600000.0
2007-10-01 21:44:00,0.9916,0.9916,0.99155,0.99155,176600000.0
2007-10-01 21:45:00,0.99165,0.9918,0.99165,0.99175,66600000.0
2007-10-01 21:46:00,0.99175,0.9918,0.9916,0.9918,284800001.0
2007-10-01 21:47:00,0.9917,0.9917,0.9917,0.9917,90100000.0
2007-10-01 21:48:00,0.9917,0.9917,0.9917,0.9917,9300000.0
2007-10-01 21:49:00,0.9917,0.9917,0.9913,0.9915,174800000.0
2007-10-01 21:50:00,0.9915,0.9915,0.9914,0.9914,229799999.0
2007-10-01 21:51:00,0.9914,0.9914,0.9913,0.9914,167100003.0
2007-10-01 21:52:00,0.9914,0.9914,0.99135,0.99135,20000000.0
2007-10-01 21:53:00,0.9913,0.99135,0.9913,0.99135,156399999.0
2007-10-01 21:54:00,0.9913,0.9914,0.99125,0.9913,151699999.0
2007-10-01 21:55:00,0.9913,0.9913,0.99125,0.99125,52600000.0
2007-10-01 21:56:00,0.9913,0.9913,0.9913,0.9913,112500000.0
2007-10-01 21:57:00,0.9913,0.9913,0.99125,0.99125,177099998.0
2007-10-01 21:58:00,0.9913,0.9914,0.9913,0.9914,183599999.0
2007-10-01 21:59:00,0.9913,0.99135,0.9913,0.99135,163200001.0
2007-10-01 22:00:00,0.9913,0.99145,0.9913,0.9913,145800000.0
2007-10-01 22:01:00,0.9913,0.9914,0.99125,0.99135,196900000.0
2007-10-01 22:02:00,0.99135,0.99135,0.9913,0.9913,132099999.0
2007-10-01 22:03:00,0.9914,0.9914,0.9913,0.99135,45500000.0
2007-10-01 22:04:00,0.9913,0.99135,0.9912,0.9912,269599997.0
2007-10-01 22:05:00,0.9912,0.9912,0.9912,0.9912,4800000.0
2007-10-01 22:06:00,0.9912,0.9912,0.9911,0.9912,23800000.0
2007-10-01 22:07:00,0.99125,0.99125,0.99125,0.99125,5600000.0
2007-10-01 22:08:00,0.99125,0.99125,0.9911,0.9911,143000000.0
2007-10-01 22:09:00,0.9911,0.99115,0.9911,0.99115,30400000.0
2007-10-01 22:10:00,0.9911,0.9911,0.99105,0.9911,115999999.0
2007-10-01 22:11:00,0.99105,0.99105,0.99105,0.99105,8000000.0
2007-10-01 22:12:00,0.99105,0.9911,0.99105,0.9911,12800000.0
2007-10-01 22:13:00,0.9911,0.9911,0.9911,0.9911,55200000.0
2007-10-01 22:14:00,0.9911,0.9913,0.99095,0.99125,449600000.0
2007-10-01 22:15:00,0.99125,0.99135,0.99115,0.9912,426500000.0
2007-10-01 22:16:00,0.9913,0.9913,0.9913,0.9913,45300000.0
2007-10-01 22:17:00,0.9913,0.9913,0.9913,0.9913,35800000.0
2007-10-01 22:18:00,0.9913,0.9913,0.9913,0.9913,35800000.0
2007-10-01 22:19:00,0.9913,0.99135,0.9912,0.9912,288100003.0
2007-10-01 22:20:00,0.9913,0.9913,0.9912,0.9912,66500000.0
2007-10-01 22:21:00,0.9912,0.9913,0.9912,0.9912,107899999.0
2007-10-01 22:22:00,0.9912,0.9913,0.9912,0.9912,73400000.0
2007-10-01 22:23:00,0.9913,0.9913,0.9913,0.9913,34700000.0
2007-10-01 22:24:00,0.9913,0.9913,0.99125,0.9913,29800000.0
2007-10-01 22:25:00,0.9913,0.9913,0.9912,0.99125,56800001.0
2007-10-01 22:26:00,0.99125,0.99145,0.9912,0.9914,195899998.0
2007-10-01 22:27:00,0.9914,0.9914,0.99135,0.99135,45800000.0
2007-10-01 22:28:00,0.99135,0.99135,0.9913,0.99135,46799999.0
2007-10-01 22:29:00,0.99135,0.9914,0.99135,0.99135,20400000.0
2007-10-01 22:30:00,0.99135,0.99135,0.99135,0.99135,1900000.0
2007-10-01 22:31:00,0.99135,0.99135,0.9912,0.99125,105500000.0
2007-10-01 22:32:00,0.99125,0.9913,0.9912,0.9913,61300000.0
2007-10-01 22:33:00,0.9913,0.9915,0.9913,0.9914,101100000.0
2007-10-01 22:34:00,0.99135,0.99135,0.9912,0.9913,160150000.0
2007-10-01 22:35:00,0.9913,0.99135,0.99125,0.99135,57400000.0
2007-10-01 22:36:00,0.99135,0.99135,0.9913,0.99135,29800000.0
2007-10-01 22:37:00,0.99135,0.9915,0.9913,0.9915,225600000.0
2007-10-01 22:38:00,0.9915,0.9915,0.9913,0.9913,109500001.0
2007-10-01 22:39:00,0.9914,0.99145,0.9913,0.9913,134799998.0
2007-10-01 22:40:00,0.9914,0.9915,0.9913,0.9913,243599997.0
2007-10-01 22:41:00,0.9915,0.9915,0.99135,0.9915,49600000.0
2007-10-01 22:42:00,0.9916,0.9917,0.9915,0.9916,103700000.0
2007-10-01 22:43:00,0.99131,0.99131,0.99118,0.99118,67600000.0
2007-10-01 22:44:00,0.9916,0.9916,0.9916,0.9916,9600000.0
2007-10-01 22:45:00,0.9916,0.9917,0.9916,0.9916,626600000.0
2007-10-01 22:46:00,0.9916,0.9916,0.9916,0.9916,131800001.0
2007-10-01 22:47:00,0.99155,0.9919,0.99155,0.9918,711400000.0
2007-10-01 22:48:00,0.9918,0.9921,0.9918,0.9918,281897795.0
2007-10-01 22:49:00,0.9918,0.9919,0.9916,0.9916,260600000.0
2007-10-01 22:50:00,0.9916,0.9919,0.9916,0.9919,147599999.0
2007-10-01 22:51:00,0.99185,0.992,0.9918,0.9918,229699994.0
2007-10-01 22:52:00,0.9918,0.9922,0.9918,0.9922,713700008.0
2007-10-01 22:53:00,0.9922,0.9922,0.992,0.9921,370200003.0
2007-10-01 22:54:00,0.9921,0.9922,0.9918,0.9918,303900000.0
2007-10-01 22:55:00,0.9918,0.9918,0.9918,0.9918,8000000.0
2007-10-01 22:56:00,0.9918,0.9918,0.9914,0.9916,185600000.0
2007-10-01 22:57:00,0.9916,0.9916,0.9916,0.9916,80700000.0
2007-10-01 22:58:00,0.9916,0.9916,0.99155,0.99155,158999998.0
2007-10-01 22:59:00,0.9916,0.9916,0.9915,0.9915,29800000.0
2007-10-01 23:00:00,0.9915,0.9915,0.9915,0.9915,12800000.0
2007-10-01 23:01:00,0.9916,0.9918,0.9916,0.9916,74000000.0
2007-10-01 23:02:00,0.9916,0.9916,0.9916,0.9916,93600000.0
2007-10-01 23:03:00,0.9916,0.9918,0.9916,0.9916,12800000.0
2007-10-01 23:04:00,0.9916,0.9916,0.9916,0.9916,5600000.0
2007-10-01 23:05:00,0.9913,0.9913,0.9913,0.9913,7500000.0
2007-10-01 23:06:00,0.9916,0.9916,0.9916,0.9916,18400000.0
2007-10-01 23:07:00,0.9916,0.9916,0.9916,0.9916,23200000.0
2007-10-01 23:08:00,0.9916,0.9916,0.9916,0.9916,53600000.0
2007-10-01 23:09:00,0.9916,0.9918,0.9912,0.9912,105600000.0
2007-10-01 23:10:00,0.9913,0.9916,0.9912,0.9913,91100000.0
2007-10-01 23:11:00,0.9913,0.9913,0.9913,0.9913,8000000.0
2007-10-01 23:12:00,0.9913,0.9913,0.9913,0.9913,16000000.0
2007-10-01 23:13:00,0.9913,0.9913,0.9913,0.9913,35200000.0
2007-10-01 23:14:00,0.9913,0.9914,0.9913,0.9913,38700000.0
2007-10-01 23:15:00,0.9913,0.9914,0.9911,0.9912,121299998.0
2007-10-01 23:16:00,0.9914,0.9915,0.9912,0.9912,64800000.0
2007-10-01 23:17:00,0.9912,0.9913,0.9912,0.9913,27600000.0
2007-10-01 23:18:00,0.9913,0.9913,0.9911,0.9911,11200000.0
2007-10-01 23:19:00,0.99119,0.99121,0.99119,0.99121,20000000.0
2007-10-01 23:20:00,0.99122,0.9913,0.99122,0.9913,17899999.0
2007-10-01 23:21:00,0.99084,0.99113,0.99084,0.99113,29799999.0
2007-10-01 23:22:00,0.9912,0.9914,0.9911,0.9914,146300000.0
2007-10-01 23:23:00,0.9913,0.9913,0.9911,0.9913,78800000.0
2007-10-01 23:24:00,0.9914,0.9917,0.9914,0.9917,80700000.0
2007-10-01 23:25:00,0.9917,0.9918,0.9916,0.9916,241700002.0
2007-10-01 23:26:00,0.9917,0.9917,0.9914,0.9914,178199997.0
2007-10-01 23:27:00,0.9914,0.9915,0.9914,0.9915,81300000.0
2007-10-01 23:28:00,0.9915,0.9915,0.9913,0.9915,99600000.0
2007-10-01 23:29:00,0.9914,0.9915,0.9913,0.9914,161200001.0
2007-10-01 23:30:00,0.9914,0.9915,0.9914,0.9915,42400000.0
2007-10-01 23:31:00,0.9915,0.9915,0.9913,0.9913,91199999.0
2007-10-01 23:32:00,0.9914,0.9914,0.9911,0.9912,131199999.0
2007-10-01 23:33:00,0.9912,0.9915,0.9911,0.9913,199899997.0
2007-10-01 23:34:00,0.9913,0.9915,0.9913,0.9915,101200000.0
2007-10-01 23:35:00,0.99119,0.99136,0.99119,0.99127,96000002.0
2007-10-01 23:36:00,0.99142,0.99142,0.99136,0.99136,10700000.0
2007-10-01 23:37:00,0.9914,0.99144,0.99131,0.99131,77200000.0
2007-10-01 23:38:00,0.9915,0.9915,0.9914,0.9914,36000000.0
2007-10-01 23:39:00,0.9915,0.9915,0.9913,0.9913,46800000.0
2007-10-01 23:40:00,0.99115,0.99145,0.99115,0.9913,126699999.0
2007-10-01 23:41:00,0.99125,0.9914,0.99119,0.99121,52300000.0
2007-10-01 23:42:00,0.9913,0.9914,0.9913,0.9914,49900000.0
2007-10-01 23:43:00,0.9914,0.9914,0.9914,0.9914,30400000.0
2007-10-01 23:44:00,0.9913,0.9916,0.9913,0.9916,128820000.0
2007-10-01 23:45:00,0.9916,0.9916,0.9916,0.9916,72000000.0
2007-10-01 23:46:00,0.9916,0.9916,0.9915,0.9916,60800000.0
2007-10-01 23:47:00,0.99125,0.9915,0.99125,0.9915,68200000.0
2007-10-01 23:48:00,0.99155,0.9916,0.9915,0.9916,161000000.0
2007-10-01 23:49:00,0.9916,0.9916,0.9916,0.9916,26400000.0
2007-10-01 23:50:00,0.9916,0.9916,0.9916,0.9916,60000000.0
2007-10-01 23:51:00,0.9915,0.9916,0.9913,0.9913,70220000.0
2007-10-01 23:52:00,0.9914,0.9914,0.9914,0.9914,800000.0
2007-10-01 23:53:00,0.99152,0.99152,0.99152,0.99152,8000000.0
2007-10-01 23:54:00,0.9914,0.9914,0.9914,0.9914,35700000.0
2007-10-01 23:55:00,0.99132,0.99147,0.99132,0.99147,56700000.0
2007-10-01 23:56:00,0.9915,0.99158,0.99145,0.9915,256000000.0
2007-10-01 23:57:00,0.99145,0.99155,0.99145,0.99155,215800000.0
2007-10-01 23:58:00,0.9914,0.9915,0.9914,0.9915,24299999.0
2007-10-01 23:59:00,0.9914,0.9915,0.9914,0.9915,13600000.0
2007-10-02 00:00:00,0.99155,0.9916,0.9915,0.9916,25600000.0
2007-10-02 00:01:00,0.9916,0.9916,0.9916,0.9916,4400000.0
2007-10-02 00:02:00,0.9916,0.9918,0.9916,0.9917,73000000.0
2007-10-02 00:03:00,0.9918,0.9921,0.9917,0.9918,106599998.0
2007-10-02 00:04:00,0.9918,0.9919,0.9915,0.9918,296499998.0
2007-10-02 00:05:00,0.9917,0.9919,0.9917,0.9919,27200000.0
2007-10-02 00:06:00,0.9918,0.9919,0.9915,0.9919,140000001.0
2007-10-02 00:07:00,0.9919,0.9919,0.9919,0.9919,36800000.0
2007-10-02 00:08:00,0.9919,0.9919,0.9918,0.9918,83200000.0
2007-10-02 00:09:00,0.9917,0.992,0.9914,0.9917,417999997.0
2007-10-02 00:10:00,0.9918,0.9918,0.9917,0.9917,36400000.0
2007-10-02 00:11:00,0.9917,0.9918,0.9916,0.9916,67300000.0
2007-10-02 00:12:00,0.9916,0.9917,0.9916,0.9917,64800000.0
2007-10-02 00:13:00,0.99152,0.99175,0.99145,0.99145,147700000.0
2007-10-02 00:14:00,0.99171,0.99172,0.99142,0.99172,105900000.0
2007-10-02 00:15:00,0.99172,0.99172,0.99149,0.99149,33900000.0
2007-10-02 00:16:00,0.9917,0.9917,0.9917,0.9917,30400000.0
2007-10-02 00:17:00,0.9916,0.99185,0.9916,0.9916,173300008.0
2007-10-02 00:18:00,0.9917,0.9917,0.9917,0.9917,30000000.0
2007-10-02 00:19:00,0.99173,0.99185,0.99142,0.99181,238299996.0
2007-10-02 00:20:00,0.9917,0.9917,0.99165,0.99165,82200000.0
2007-10-02 00:21:00,0.9917,0.9917,0.9917,0.9917,33600000.0
2007-10-02 00:22:00,0.9917,0.9917,0.9916,0.9916,47900000.0
2007-10-02 00:23:00,0.9917,0.9918,0.9916,0.9917,128900001.0
2007-10-02 00:24:00,0.9917,0.9918,0.9917,0.9917,44200000.0
2007-10-02 00:25:00,0.9917,0.9917,0.99165,0.99165,38100000.0
2007-10-02 00:26:00,0.99186,0.99186,0.9915,0.9915,34700000.0
2007-10-02 00:27:00,0.99159,0.99178,0.9915,0.9915,63600000.0
2007-10-02 00:28:00,0.99159,0.9919,0.99158,0.99159,47100000.0
2007-10-02 00:29:00,0.99162,0.99179,0.99156,0.99159,34500000.0
2007-10-02 00:30:00,0.9917,0.9917,0.9917,0.9917,24900000.0
2007-10-02 00:31:00,0.9917,0.9917,0.9917,0.9917,12400000.0
2007-10-02 00:32:00,0.9917,0.9917,0.9917,0.9917,12500000.0
2007-10-02 00:33:00,0.9917,0.9918,0.9917,0.9918,190900000.0
2007-10-02 00:34:00,0.9918,0.9919,0.9917,0.9919,336200002.0
2007-10-02 00:35:00,0.99158,0.99192,0.99158,0.99188,73000000.0
2007-10-02 00:36:00,0.992,0.992,0.992,0.992,105600000.0
2007-10-02 00:37:00,0.99178,0.99206,0.99173,0.99204,36200000.0
2007-10-02 00:38:00,0.992,0.992,0.992,0.992,54800000.0
2007-10-02 00:39:00,0.992,0.9922,0.9919,0.9922,149300000.0
2007-10-02 00:40:00,0.9922,0.9922,0.9921,0.9922,95300000.0
2007-10-02 00:41:00,0.9922,0.9922,0.9922,0.9922,16000000.0
2007-10-02 00:42:00,0.9922,0.9922,0.99195,0.99195,102799999.0
2007-10-02 00:43:00,0.992,0.992,0.9919,0.992,54500001.0
2007-10-02 00:44:00,0.99198,0.99198,0.99193,0.99193,39600000.0
2007-10-02 00:45:00,0.992,0.992,0.992,0.992,16000000.0
2007-10-02 00:46:00,0.992,0.992,0.992,0.992,16000000.0
2007-10-02 00:47:00,0.992,0.992,0.9919,0.9919,78000000.0
2007-10-02 00:48:00,0.99168,0.99193,0.99156,0.99159,51200000.0
2007-10-02 00:49:00,0.9919,0.9919,0.9918,0.9918,119200001.0
2007-10-02 00:50:00,0.9918,0.99194,0.9917,0.9917,123499998.0
2007-10-02 00:51:00,0.9919,0.9922,0.9919,0.9922,96400000.0
2007-10-02 00:52:00,0.9922,0.9924,0.9919,0.9919,343199997.0
2007-10-02 00:53:00,0.9919,0.9919,0.9919,0.9919,20600000.0
2007-10-02 00:54:00,0.9919,0.9919,0.9919,0.9919,82400000.0
2007-10-02 00:55:00,0.992,0.992,0.992,0.992,37100000.0
2007-10-02 00:56:00,0.992,0.992,0.99195,0.99195,30999999.0
2007-10-02 00:57:00,0.99191,0.99195,0.99191,0.99195,7700000.0
2007-10-02 00:58:00,0.99192,0.99198,0.99192,0.99198,38000000.0
2007-10-02 00:59:00,0.992,0.992,0.992,0.992,41100000.0
2007-10-02 01:00:00,0.992,0.992,0.992,0.992,15300000.0
2007-10-02 01:01:00,0.99174,0.99206,0.99174,0.99206,19400000.0
2007-10-02 01:02:00,0.992,0.992,0.992,0.992,15300000.0
2007-10-02 01:03:00,0.992,0.992,0.992,0.992,62300000.0
2007-10-02 01:04:00,0.992,0.992,0.992,0.992,18700000.0
2007-10-02 01:05:00,0.99202,0.99215,0.992,0.99215,653500005.0
2007-10-02 01:06:00,0.992,0.992,0.992,0.992,11300000.0
2007-10-02 01:07:00,0.992,0.992,0.992,0.992,15300000.0
2007-10-02 01:08:00,0.99178,0.99201,0.99174,0.99174,109000000.0
2007-10-02 01:09:00,0.992,0.992,0.992,0.992,403299995.0
2007-10-02 01:10:00,0.992,0.992,0.9919,0.992,187300000.0
2007-10-02 01:11:00,0.992,0.992,0.992,0.992,15500000.0
2007-10-02 01:12:00,0.992,0.992,0.992,0.992,15500000.0
2007-10-02 01:13:00,0.992,0.992,0.992,0.992,15500000.0
2007-10-02 01:14:00,0.9918,0.99198,0.99168,0.99168,237000000.0
2007-10-02 01:15:00,0.992,0.992,0.992,0.992,131200000.0
2007-10-02 01:16:00,0.992,0.99205,0.992,0.99205,98700001.0
2007-10-02 01:17:00,0.992,0.992,0.992,0.992,126499999.0
2007-10-02 01:18:00,0.992,0.992,0.992,0.992,22000000.0
2007-10-02 01:19:00,0.992,0.9923,0.992,0.99225,224299999.0
2007-10-02 01:20:00,0.9923,0.9923,0.9923,0.9923,8000000.0
2007-10-02 01:21:00,0.9923,0.9923,0.9922,0.9922,40400000.0
2007-10-02 01:22:00,0.9922,0.9923,0.992,0.992,118000000.0
2007-10-02 01:23:00,0.992,0.992,0.992,0.992,11300000.0
2007-10-02 01:24:00,0.992,0.99202,0.99185,0.99185,146700000.0
2007-10-02 01:25:00,0.99185,0.992,0.99179,0.99192,220700000.0
2007-10-02 01:26:00,0.992,0.992,0.992,0.992,11300000.0
2007-10-02 01:27:00,0.992,0.992,0.992,0.992,22600000.0
2007-10-02 01:28:00,0.99192,0.99192,0.99168,0.99179,1011202000.0
2007-10-02 01:29:00,0.992,0.992,0.992,0.992,11500000.0
2007-10-02 01:30:00,0.992,0.9922,0.992,0.9922,49600000.0
2007-10-02 01:31:00,0.9922,0.9922,0.9922,0.9922,12000000.0
2007-10-02 01:32:00,0.99212,0.99215,0.99212,0.99215,4800000.0
2007-10-02 01:33:00,0.99185,0.9921,0.99185,0.9921,6400000.0
2007-10-02 01:34:00,0.9922,0.9922,0.9922,0.9922,4000000.0
2007-10-02 01:35:00,0.9922,0.9922,0.9922,0.9922,12000000.0
2007-10-02 01:36:00,0.99207,0.99218,0.99199,0.99218,23000000.0
2007-10-02 01:37:00,0.9922,0.9922,0.99215,0.99215,32800000.0
2007-10-02 01:38:00,0.99215,0.9922,0.99215,0.99215,15200000.0
2007-10-02 01:39:00,0.99203,0.9921,0.99202,0.99204,257000000.0
2007-10-02 01:40:00,0.9921,0.9921,0.9921,0.9921,40800000.0
2007-10-02 01:41:00,0.9921,0.9922,0.9921,0.9922,57400000.0
2007-10-02 01:42:00,0.9922,0.9922,0.9922,0.9922,16000000.0
2007-10-02 01:43:00,0.99217,0.99217,0.99202,0.99207,121300000.0
2007-10-02 01:44:00,0.99217,0.99225,0.99217,0.9922,20200000.0
2007-10-02 01:45:00,0.9922,0.9922,0.9922,0.9922,8000000.0
2007-10-02 01:46:00,0.9922,0.9923,0.9922,0.99225,20000000.0
2007-10-02 01:47:00,0.9922,0.9922,0.9922,0.9922,14400000.0
2007-10-02 01:48:00,0.99185,0.99212,0.99171,0.99212,101200000.0
2007-10-02 01:49:00,0.9923,0.99235,0.9922,0.9922,63500000.0
2007-10-02 01:50:00,0.9922,0.9922,0.9922,0.9922,25300000.0
2007-10-02 01:51:00,0.9922,0.9922,0.9922,0.9922,16200000.0
2007-10-02 01:52:00,0.9922,0.9922,0.99215,0.99215,14500000.0
2007-10-02 01:53:00,0.9922,0.9922,0.9922,0.9922,11400000.0
2007-10-02 01:54:00,0.99215,0.9922,0.99215,0.9922,33800000.0
2007-10-02 01:55:00,0.9922,0.9922,0.9921,0.9921,34700000.0
2007-10-02 01:56:00,0.99205,0.9921,0.99205,0.9921,45700000.0
2007-10-02 01:57:00,0.99212,0.99212,0.99201,0.99201,56000000.0
2007-10-02 01:58:00,0.9921,0.9921,0.9921,0.9921,21600000.0
2007-10-02 01:59:00,0.9921,0.9921,0.9921,0.9921,87600000.0
2007-10-02 02:00:00,0.9921,0.9921,0.99205,0.9921,77800000.0
2007-10-02 02:01:00,0.9921,0.9921,0.9921,0.9921,96800000.0
2007-10-02 02:02:00,0.9921,0.9921,0.9921,0.9921,58000000.0
2007-10-02 02:03:00,0.9921,0.9921,0.9921,0.9921,19900000.0
2007-10-02 02:04:00,0.99171,0.99187,0.99168,0.99168,26200000.0
2007-10-02 02:05:00,0.9921,0.9921,0.9921,0.9921,9600000.0
2007-10-02 02:06:00,0.9921,0.9921,0.9921,0.9921,4800000.0
2007-10-02 02:07:00,0.9922,0.9922,0.99215,0.99215,65200000.0
2007-10-02 02:08:00,0.99215,0.9923,0.99215,0.9923,50500000.0
2007-10-02 02:09:00,0.99215,0.99215,0.992,0.992,56099998.0
2007-10-02 02:10:00,0.99206,0.99214,0.99206,0.99213,6000000.0
2007-10-02 02:11:00,0.9923,0.9923,0.99205,0.9921,87700000.0
2007-10-02 02:12:00,0.99195,0.99202,0.99171,0.99202,88400002.0
2007-10-02 02:13:00,0.9921,0.9921,0.9921,0.9921,14400000.0
2007-10-02 02:14:00,0.9922,0.9922,0.9922,0.9922,8000000.0
2007-10-02 02:15:00,0.9922,0.9922,0.9922,0.9922,24000000.0
2007-10-02 02:16:00,0.9922,0.9924,0.99215,0.99235,114600000.0
2007-10-02 02:17:00,0.99235,0.9924,0.9923,0.99235,50400000.0
2007-10-02 02:18:00,0.99235,0.9924,0.9923,0.9923,82900001.0
2007-10-02 02:19:00,0.9922,0.9924,0.99215,0.9922,220900003.0
2007-10-02 02:20:00,0.9922,0.9923,0.99215,0.9923,225400001.0
2007-10-02 02:21:00,0.9923,0.9923,0.9923,0.9923,14000000.0
2007-10-02 02:22:00,0.9925,0.9925,0.9925,0.9925,49000000.0
2007-10-02 02:23:00,0.9925,0.9925,0.99225,0.99225,19400000.0
2007-10-02 02:24:00,0.99225,0.99225,0.99225,0.99225,1600000.0
2007-10-02 02:25:00,0.99225,0.99225,0.99225,0.99225,3200000.0
2007-10-02 02:26:00,0.9922,0.9922,0.99215,0.99215,6400000.0
2007-10-02 02:27:00,0.9922,0.9922,0.99215,0.99215,4000000.0
2007-10-02 02:28:00,0.9923,0.9925,0.9922,0.9922,341699998.0
2007-10-02 02:29:00,0.99225,0.99225,0.99215,0.99225,209100004.0
2007-10-02 02:30:00,0.99225,0.9925,0.9922,0.9922,409100000.0
2007-10-02 02:31:00,0.9922,0.9925,0.99215,0.9923,891500000.0
2007-10-02 02:32:00,0.9923,0.9925,0.9922,0.9923,268001999.0
2007-10-02 02:33:00,0.9923,0.9923,0.99225,0.99225,362500000.0
2007-10-02 02:34:00,0.9923,0.9923,0.99215,0.9922,251700000.0
2007-10-02 02:35:00,0.9922,0.9922,0.9922,0.9922,140900000.0
2007-10-02 02:36:00,0.99215,0.99215,0.9915,0.9918,187300000.0
2007-10-02 02:37:00,0.9918,0.992,0.9917,0.992,391099998.0
2007-10-02 02:38:00,0.9921,0.9921,0.9921,0.9921,96000000.0
2007-10-02 02:39:00,0.9921,0.9921,0.9921,0.9921,160000000.0
2007-10-02 02:40:00,0.9921,0.9921,0.9921,0.9921,208000000.0
2007-10-02 02:41:00,0.9921,0.9921,0.9921,0.9921,264000000.0
2007-10-02 02:42:00,0.9921,0.9921,0.9919,0.9919,1193799961.0
2007-10-02 02:43:00,0.9919,0.992,0.9919,0.992,1326299963.0
2007-10-02 02:44:00,0.992,0.992,0.992,0.992,276000000.0
2007-10-02 02:45:00,0.992,0.9921,0.992,0.99205,245900000.0
2007-10-02 02:46:00,0.99205,0.9921,0.99205,0.9921,235000000.0
2007-10-02 02:47:00,0.9921,0.9921,0.9921,0.9921,384000000.0
2007-10-02 02:48:00,0.9921,0.99215,0.99195,0.9921,502100000.0
2007-10-02 02:49:00,0.9921,0.9922,0.9919,0.992,1265700000.0
2007-10-02 02:50:00,0.992,0.992,0.992,0.992,1288700000.0
2007-10-02 02:51:00,0.992,0.992,0.99195,0.99195,106600000.0
2007-10-02 02:52:00,0.99195,0.992,0.9918,0.99195,868299999.0
2007-10-02 02:53:00,0.992,0.99205,0.99195,0.99205,7600000.0
2007-10-02 02:54:00,0.9921,0.9921,0.992,0.9921,620300004.0
2007-10-02 02:55:00,0.9921,0.9921,0.99205,0.9921,348800003.0
2007-10-02 02:56:00,0.9921,0.9923,0.9921,0.99215,44400000.0
2007-10-02 02:57:00,0.99215,0.9922,0.99215,0.9922,12000000.0
2007-10-02 02:58:00,0.9923,0.99235,0.9922,0.99235,28600000.0
2007-10-02 02:59:00,0.99235,0.99235,0.9922,0.9922,40400000.0
2007-10-02 03:00:00,0.99191,0.99199,0.99191,0.99199,8800000.0
2007-10-02 03:01:00,0.99208,0.9922,0.99208,0.9921,84300001.0
2007-10-02 03:02:00,0.99196,0.99208,0.99196,0.99201,342400003.0
2007-10-02 03:03:00,0.9922,0.9924,0.9921,0.9923,125199998.0
2007-10-02 03:04:00,0.9922,0.9923,0.99205,0.9921,367699998.0
2007-10-02 03:05:00,0.9921,0.9922,0.9921,0.9922,41200000.0
2007-10-02 03:06:00,0.99215,0.99215,0.9921,0.9921,45600000.0
2007-10-02 03:07:00,0.9921,0.9921,0.9921,0.9921,8900000.0
2007-10-02 03:08:00,0.9921,0.99215,0.9921,0.99215,47600000.0
2007-10-02 03:09:00,0.99185,0.99185,0.99185,0.99185,6200000.0
2007-10-02 03:10:00,0.9921,0.99225,0.9921,0.99225,12800000.0
2007-10-02 03:11:00,0.99225,0.9924,0.99225,0.9923,51600000.0
2007-10-02 03:12:00,0.9923,0.9923,0.9923,0.9923,8400000.0
2007-10-02 03:13:00,0.9919,0.992,0.9919,0.9919,109099999.0
2007-10-02 03:14:00,0.9917,0.99175,0.9917,0.9917,47799999.0
2007-10-02 03:15:00,0.992,0.99211,0.9919,0.99198,157100001.0
2007-10-02 03:16:00,0.9923,0.9923,0.9923,0.9923,50500000.0
2007-10-02 03:17:00,0.9923,0.99235,0.9923,0.99235,31600000.0
2007-10-02 03:18:00,0.9923,0.99245,0.9923,0.99235,27900000.0
2007-10-02 03:19:00,0.9924,0.9924,0.9923,0.9923,97099999.0
2007-10-02 03:20:00,0.9923,0.9924,0.9923,0.9923,19000000.0
2007-10-02 03:21:00,0.9924,0.9924,0.99225,0.9923,69100000.0
2007-10-02 03:22:00,0.9924,0.99245,0.9923,0.99245,41900000.0
2007-10-02 03:23:00,0.99245,0.99245,0.99245,0.99245,6400000.0
2007-10-02 03:24:00,0.99245,0.9925,0.99245,0.99245,5800000.0
2007-10-02 03:25:00,0.9925,0.9925,0.9925,0.9925,18100000.0
2007-10-02 03:26:00,0.9925,0.99255,0.99245,0.99255,64899999.0
2007-10-02 03:27:00,0.99255,0.99255,0.99255,0.99255,12800000.0
2007-10-02 03:28:00,0.99255,0.99255,0.99255,0.99255,8000000.0
2007-10-02 03:29:00,0.9926,0.9927,0.9925,0.9925,32800000.0
2007-10-02 03:30:00,0.9925,0.9925,0.9925,0.9925,3600000.0
2007-10-02 03:31:00,0.9925,0.9927,0.9925,0.9927,18400000.0
2007-10-02 03:32:00,0.99224,0.99235,0.99224,0.99235,7500000.0
2007-10-02 03:33:00,0.9925,0.9927,0.99245,0.9927,20300000.0
2007-10-02 03:34:00,0.9925,0.9925,0.9924,0.9924,11700000.0
2007-10-02 03:35:00,0.9924,0.9925,0.99225,0.9924,360800000.0
2007-10-02 03:36:00,0.9924,0.9924,0.9923,0.9923,177800000.0
2007-10-02 03:37:00,0.9923,0.9925,0.9923,0.9923,124800000.0
2007-10-02 03:38:00,0.9923,0.9923,0.9923,0.9923,6800000.0
2007-10-02 03:39:00,0.9924,0.9925,0.9924,0.9925,120000000.0
2007-10-02 03:40:00,0.99245,0.9927,0.99225,0.9923,270799998.0
2007-10-02 03:41:00,0.9923,0.9925,0.9923,0.99245,64400000.0
2007-10-02 03:42:00,0.9924,0.99243,0.99227,0.99236,102400000.0
2007-10-02 03:43:00,0.9925,0.9925,0.9925,0.9925,12000000.0
2007-10-02 03:44:00,0.9925,0.9925,0.9925,0.9925,24500000.0
2007-10-02 03:45:00,0.9925,0.9925,0.99235,0.9924,136800000.0
2007-10-02 03:46:00,0.9924,0.9924,0.9923,0.9924,148200000.0
2007-10-02 03:47:00,0.9924,0.9924,0.9924,0.9924,4000000.0
2007-10-02 03:48:00,0.9923,0.9923,0.9922,0.9922,186300000.0
2007-10-02 03:49:00,0.9922,0.9923,0.9922,0.9923,14900000.0
2007-10-02 03:50:00,0.9922,0.9924,0.9922,0.9924,138300000.0
2007-10-02 03:51:00,0.9924,0.9924,0.9924,0.9924,59200000.0
2007-10-02 03:52:00,0.99215,0.99224,0.99206,0.99212,33099999.0
2007-10-02 03:53:00,0.99233,0.99238,0.99233,0.99238,5200000.0
2007-10-02 03:54:00,0.9924,0.9924,0.9922,0.9922,43500000.0
2007-10-02 03:55:00,0.9922,0.9922,0.99215,0.9922,121000001.0
2007-10-02 03:56:00,0.9922,0.9925,0.9922,0.9925,110300000.0
2007-10-02 03:57:00,0.9925,0.9925,0.99245,0.99245,22400000.0
2007-10-02 03:58:00,0.9925,0.9927,0.9925,0.9927,71000000.0
2007-10-02 03:59:00,0.9928,0.9928,0.99265,0.99265,131400000.0
2007-10-02 04:00:00,0.9927,0.9928,0.99265,0.9928,165000000.0
2007-10-02 04:01:00,0.9928,0.9928,0.99275,0.9928,86500000.0
2007-10-02 04:02:00,0.9929,0.9929,0.9927,0.9927,243700000.0
2007-10-02 04:03:00,0.9927,0.9928,0.9926,0.9926,234500000.0
2007-10-02 04:04:00,0.9926,0.9926,0.9926,0.9926,48000000.0
2007-10-02 04:05:00,0.99236,0.99237,0.99216,0.99216,51900000.0
2007-10-02 04:06:00,0.9926,0.9926,0.9926,0.9926,8000000.0
2007-10-02 04:07:00,0.99221,0.99232,0.99218,0.99218,24000000.0
2007-10-02 04:08:00,0.9926,0.9926,0.9924,0.9924,65000000.0
2007-10-02 04:09:00,0.9924,0.9924,0.9924,0.9924,179300000.0
2007-10-02 04:10:00,0.9924,0.9924,0.9924,0.9924,367800000.0
2007-10-02 04:11:00,0.9924,0.9925,0.9924,0.9925,190400000.0
2007-10-02 04:12:00,0.9925,0.9925,0.9925,0.9925,62100000.0
2007-10-02 04:13:00,0.9925,0.9925,0.9925,0.9925,16000000.0
2007-10-02 04:14:00,0.99208,0.9922,0.99196,0.99209,136800001.0
2007-10-02 04:15:00,0.9923,0.9923,0.99225,0.99225,23600000.0
2007-10-02 04:16:00,0.99208,0.99225,0.99208,0.99223,17900000.0
2007-10-02 04:17:00,0.9925,0.9925,0.9923,0.9923,15000000.0
2007-10-02 04:18:00,0.9923,0.9923,0.9923,0.9923,22200000.0
2007-10-02 04:19:00,0.9925,0.9925,0.9925,0.9925,20000000.0
2007-10-02 04:20:00,0.9925,0.9928,0.9925,0.9925,155999999.0
2007-10-02 04:21:00,0.9925,0.9925,0.9925,0.9925,41600000.0
2007-10-02 04:22:00,0.9925,0.9926,0.9925,0.9925,98600001.0
2007-10-02 04:23:00,0.9925,0.9925,0.9925,0.9925,4200000.0
2007-10-02 04:24:00,0.9925,0.9925,0.9925,0.9925,75600000.0
2007-10-02 04:25:00,0.9926,0.9926,0.9926,0.9926,33600000.0
2007-10-02 04:26:00,0.9926,0.9926,0.9926,0.9926,10800000.0
2007-10-02 04:27:00,0.9924,0.9924,0.9924,0.9924,28900000.0
2007-10-02 04:28:00,0.9926,0.9926,0.9926,0.9926,161900003.0
2007-10-02 04:29:00,0.9926,0.9927,0.9925,0.99265,316699997.0
2007-10-02 04:30:00,0.9927,0.9927,0.9927,0.9927,96000002.0
2007-10-02 04:31:00,0.9927,0.9927,0.9927,0.9927,59500000.0
2007-10-02 04:32:00,0.9927,0.9928,0.9927,0.9928,30500000.0
2007-10-02 04:33:00,0.9928,0.99325,0.9928,0.993,355700000.0
2007-10-02 04:34:00,0.993,0.9931,0.993,0.993,67300000.0
2007-10-02 04:35:00,0.9928,0.9928,0.9928,0.9928,5400000.0
2007-10-02 04:36:00,0.9928,0.9928,0.9928,0.9928,21400000.0
2007-10-02 04:37:00,0.99275,0.9929,0.99275,0.99285,55000000.0
2007-10-02 04:38:00,0.993,0.993,0.993,0.993,20000000.0
2007-10-02 04:39:00,0.99259,0.99283,0.99259,0.99283,43200000.0
2007-10-02 04:40:00,0.993,0.993,0.993,0.993,20000000.0
2007-10-02 04:41:00,0.99285,0.9929,0.99265,0.9929,238500000.0
2007-10-02 04:42:00,0.993,0.993,0.993,0.993,20800000.0
2007-10-02 04:43:00,0.993,0.993,0.993,0.993,62400000.0
2007-10-02 04:44:00,0.993,0.993,0.993,0.993,16000000.0
2007-10-02 04:45:00,0.993,0.993,0.9928,0.9928,85000000.0
2007-10-02 04:46:00,0.9929,0.9929,0.9927,0.9928,186800000.0
2007-10-02 04:47:00,0.99248,0.99265,0.99248,0.9925,72000000.0
2007-10-02 04:48:00,0.9929,0.9929,0.9929,0.9929,20000000.0
2007-10-02 04:49:00,0.9929,0.9929,0.9929,0.9929,29599999.0
2007-10-02 04:50:00,0.9929,0.9929,0.9928,0.9928,207900002.0
2007-10-02 04:51:00,0.9928,0.9928,0.9928,0.9928,10100000.0
2007-10-02 04:52:00,0.99254,0.99262,0.99229,0.99252,142199997.0
2007-10-02 04:53:00,0.99265,0.99265,0.9926,0.99265,25600000.0
2007-10-02 04:54:00,0.99255,0.99258,0.99237,0.99242,77800000.0
2007-10-02 04:55:00,0.9928,0.9928,0.9928,0.9928,10000000.0
2007-10-02 04:56:00,0.9923,0.9924,0.9923,0.9924,2400000.0
2007-10-02 04:57:00,0.9928,0.9928,0.9928,0.9928,20000000.0
2007-10-02 04:58:00,0.9928,0.9928,0.99275,0.9928,159399999.0
2007-10-02 04:59:00,0.9928,0.9928,0.9928,0.9928,14200000.0
2007-10-02 05:00:00,0.99255,0.99266,0.9925,0.99257,107000001.0
2007-10-02 05:01:00,0.99263,0.99264,0.99257,0.99257,77000000.0
2007-10-02 05:02:00,0.99258,0.99266,0.99248,0.99259,214600001.0
2007-10-02 05:03:00,0.9928,0.9928,0.9928,0.9928,10000000.0
2007-10-02 05:04:00,0.99253,0.99272,0.99247,0.99262,255299996.0
2007-10-02 05:05:00,0.9928,0.9931,0.9928,0.9931,64600000.0
2007-10-02 05:06:00,0.993,0.9932,0.9928,0.9932,338499999.0
2007-10-02 05:07:00,0.9932,0.9932,0.9932,0.9932,4000000.0
2007-10-02 05:08:00,0.9932,0.9933,0.99315,0.9932,96200000.0
2007-10-02 05:09:00,0.9932,0.9932,0.99315,0.99315,38200000.0
2007-10-02 05:10:00,0.9932,0.9932,0.99285,0.9932,50900000.0
2007-10-02 05:11:00,0.9932,0.9932,0.9928,0.9928,225300002.0
2007-10-02 05:12:00,0.9928,0.993,0.9928,0.993,490399993.0
2007-10-02 05:13:00,0.993,0.9931,0.993,0.993,147800000.0
2007-10-02 05:14:00,0.993,0.9933,0.993,0.9933,46399999.0
2007-10-02 05:15:00,0.9933,0.9934,0.9933,0.9934,24000000.0
2007-10-02 05:16:00,0.9934,0.9935,0.9934,0.9934,62400000.0
2007-10-02 05:17:00,0.9934,0.9934,0.9934,0.9934,4000000.0
2007-10-02 05:18:00,0.9934,0.9934,0.993,0.9932,145800001.0
2007-10-02 05:19:00,0.9932,0.9933,0.9932,0.9933,24400000.0
2007-10-02 05:20:00,0.9933,0.9933,0.9932,0.9932,23600000.0
2007-10-02 05:21:00,0.9933,0.9933,0.9933,0.9933,24000000.0
2007-10-02 05:22:00,0.9933,0.9933,0.9933,0.9933,51400000.0
2007-10-02 05:23:00,0.9933,0.9934,0.9933,0.9933,56600000.0
2007-10-02 05:24:00,0.9933,0.9933,0.9933,0.9933,302500000.0
2007-10-02 05:25:00,0.9931,0.9932,0.99298,0.99298,80799999.0
2007-10-02 05:26:00,0.9933,0.9933,0.9933,0.9933,10400000.0
2007-10-02 05:27:00,0.9933,0.9933,0.9933,0.9933,71700000.0
2007-10-02 05:28:00,0.9933,0.9935,0.99325,0.99325,126800000.0
2007-10-02 05:29:00,0.9932,0.9932,0.9932,0.9932,88100000.0
2007-10-02 05:30:00,0.9932,0.9932,0.9931,0.9931,66900000.0
2007-10-02 05:31:00,0.9931,0.9931,0.9929,0.993,339099998.0
2007-10-02 05:32:00,0.993,0.9932,0.993,0.9932,65600000.0
2007-10-02 05:33:00,0.9931,0.9931,0.9931,0.9931,140400000.0
2007-10-02 05:34:00,0.9931,0.9931,0.9931,0.9931,142800000.0
2007-10-02 05:35:00,0.9931,0.9931,0.9931,0.9931,29600000.0
2007-10-02 05:36:00,0.9931,0.9932,0.9931,0.9932,36000000.0
2007-10-02 05:37:00,0.9932,0.9935,0.9931,0.9935,602300000.0
2007-10-02 05:38:00,0.9935,0.9936,0.9933,0.9934,342299999.0
2007-10-02 05:39:00,0.9934,0.9937,0.9934,0.9937,144399998.0
2007-10-02 05:40:00,0.9937,0.9937,0.99365,0.99365,19200000.0
2007-10-02 05:41:00,0.99365,0.99365,0.99365,0.99365,1600000.0
2007-10-02 05:42:00,0.99365,0.99365,0.9932,0.9932,164999999.0
2007-10-02 05:43:00,0.9933,0.9933,0.99325,0.9933,146000004.0
2007-10-02 05:44:00,0.99325,0.99335,0.99325,0.9933,135900000.0
2007-10-02 05:45:00,0.99325,0.9935,0.99325,0.9935,38000000.0
2007-10-02 05:46:00,0.9935,0.9935,0.99345,0.99345,83200000.0
2007-10-02 05:47:00,0.99345,0.99345,0.9933,0.9933,37400000.0
2007-10-02 05:48:00,0.9933,0.9934,0.9933,0.9934,35300000.0
2007-10-02 05:49:00,0.99327,0.99327,0.99305,0.99316,254400000.0
2007-10-02 05:50:00,0.9934,0.9934,0.9934,0.9934,2000000.0
2007-10-02 05:51:00,0.9935,0.9937,0.99335,0.9937,366800005.0
2007-10-02 05:52:00,0.99335,0.99354,0.99321,0.9935,48200000.0
2007-10-02 05:53:00,0.99365,0.99365,0.9934,0.9934,154100002.0
2007-10-02 05:54:00,0.9935,0.9937,0.9935,0.99365,100499999.0
2007-10-02 05:55:00,0.9937,0.9938,0.99365,0.9937,64800000.0
2007-10-02 05:56:00,0.9937,0.99375,0.9933,0.9936,452300001.0
2007-10-02 05:57:00,0.99365,0.9937,0.9936,0.9937,31700000.0
2007-10-02 05:58:00,0.9937,0.9939,0.9937,0.9939,70300000.0
2007-10-02 05:59:00,0.99359,0.99364,0.99344,0.99364,40000000.0
2007-10-02 06:00:00,0.9939,0.9939,0.9939,0.9939,35000000.0
2007-10-02 06:01:00,0.9939,0.99395,0.9939,0.99395,56500000.0
2007-10-02 06:02:00,0.99395,0.9941,0.9939,0.994,142500003.0
2007-10-02 06:03:00,0.994,0.99415,0.99395,0.99415,108399999.0
2007-10-02 06:04:00,0.994,0.9941,0.994,0.99405,303199999.0
2007-10-02 06:05:00,0.99405,0.99405,0.9939,0.9939,36000000.0
2007-10-02 06:06:00,0.9939,0.99395,0.99385,0.99395,116799999.0
2007-10-02 06:07:00,0.99395,0.994,0.99395,0.994,3600000.0
2007-10-02 06:08:00,0.994,0.994,0.99395,0.99395,10800000.0
2007-10-02 06:09:00,0.99365,0.99385,0.99359,0.99378,99900000.0
2007-10-02 06:10:00,0.99395,0.9942,0.99395,0.99415,176700000.0
2007-10-02 06:11:00,0.9942,0.9942,0.9941,0.9942,118800000.0
2007-10-02 06:12:00,0.9942,0.99425,0.9942,0.99425,74900000.0
2007-10-02 06:13:00,0.9942,0.9942,0.9942,0.9942,55200000.0
2007-10-02 06:14:00,0.9942,0.9942,0.99415,0.9942,41600000.0
2007-10-02 06:15:00,0.9942,0.9942,0.994,0.9941,120600000.0
2007-10-02 06:16:00,0.9941,0.9941,0.9939,0.9939,235599997.0
2007-10-02 06:17:00,0.994,0.994,0.9939,0.9939,11900000.0
2007-10-02 06:18:00,0.99395,0.994,0.99395,0.994,4000000.0
2007-10-02 06:19:00,0.994,0.994,0.9939,0.994,73200000.0
2007-10-02 06:20:00,0.9941,0.9941,0.9941,0.9941,200000.0
2007-10-02 06:21:00,0.994,0.994,0.9939,0.994,59300000.0
2007-10-02 06:22:00,0.994,0.994,0.9939,0.994,28100000.0
2007-10-02 06:23:00,0.994,0.994,0.994,0.994,3500000.0
2007-10-02 06:24:00,0.994,0.994,0.994,0.994,4400000.0
2007-10-02 06:25:00,0.994,0.994,0.994,0.994,900000.0
2007-10-02 06:26:00,0.99356,0.99388,0.99354,0.99363,55000000.0
2007-10-02 06:27:00,0.99405,0.99405,0.99405,0.99405,8000000.0
2007-10-02 06:28:00,0.99385,0.99385,0.99375,0.99375,12900000.0
2007-10-02 06:29:00,0.99405,0.99405,0.99405,0.99405,3200000.0
2007-10-02 06:30:00,0.99405,0.99405,0.994,0.994,15400000.0
2007-10-02 06:31:00,0.994,0.994,0.994,0.994,2900000.0
2007-10-02 06:32:00,0.994,0.994,0.994,0.994,2000000.0
2007-10-02 06:33:00,0.994,0.994,0.994,0.994,2000000.0
2007-10-02 06:34:00,0.9937,0.99375,0.99368,0.9937,292800000.0
2007-10-02 06:35:00,0.994,0.994,0.994,0.994,6800000.0
2007-10-02 06:36:00,0.994,0.994,0.99385,0.99385,35200000.0
2007-10-02 06:37:00,0.99385,0.994,0.99385,0.99395,43200000.0
2007-10-02 06:38:00,0.99363,0.99376,0.99353,0.99353,107000000.0
2007-10-02 06:39:00,0.9939,0.9939,0.9939,0.9939,56700000.0
2007-10-02 06:40:00,0.9939,0.9939,0.9939,0.9939,2000000.0
2007-10-02 06:41:00,0.9939,0.9939,0.9939,0.9939,18400000.0
2007-10-02 06:42:00,0.9939,0.9939,0.9939,0.9939,30800000.0
2007-10-02 06:43:00,0.9937,0.99377,0.99355,0.99369,280099999.0
2007-10-02 06:44:00,0.9939,0.9939,0.9939,0.9939,12600000.0
2007-10-02 06:45:00,0.99362,0.99362,0.99362,0.99362,7300000.0
2007-10-02 06:46:00,0.99358,0.99358,0.99342,0.99342,15200000.0
2007-10-02 06:47:00,0.99365,0.99377,0.99365,0.99377,32300000.0
2007-10-02 06:48:00,0.99358,0.9936,0.99358,0.9936,13800000.0
2007-10-02 06:49:00,0.9936,0.99365,0.9936,0.99365,17900000.0
2007-10-02 06:50:00,0.99372,0.99372,0.99368,0.99368,1600000.0
2007-10-02 06:51:00,0.9936,0.9936,0.9936,0.9936,1000000.0
2007-10-02 06:52:00,0.9939,0.9941,0.99385,0.9941,205900003.0
2007-10-02 06:53:00,0.9941,0.9941,0.9939,0.9941,57699999.0
2007-10-02 06:54:00,0.9941,0.9941,0.99405,0.99405,4000000.0
2007-10-02 06:55:00,0.9941,0.9941,0.994,0.994,15500000.0
2007-10-02 06:56:00,0.994,0.994,0.99395,0.99395,36400000.0
2007-10-02 06:57:00,0.994,0.99405,0.99395,0.994,98400000.0
2007-10-02 06:58:00,0.994,0.994,0.99395,0.99395,51600000.0
2007-10-02 06:59:00,0.99367,0.99395,0.99364,0.99364,175900002.0
2007-10-02 07:00:00,0.994,0.994,0.994,0.994,23200000.0
2007-10-02 07:01:00,0.994,0.994,0.994,0.994,65600000.0
2007-10-02 07:02:00,0.99367,0.99403,0.99367,0.994,19600000.0
2007-10-02 07:03:00,0.994,0.994,0.994,0.994,10800000.0
2007-10-02 07:04:00,0.99383,0.99432,0.99383,0.99408,92800001.0
2007-10-02 07:05:00,0.99395,0.99395,0.99395,0.99395,800000.0
2007-10-02 07:06:00,0.9943,0.9943,0.9942,0.9942,1600000.0
2007-10-02 07:07:00,0.99415,0.9942,0.99405,0.9941,13500000.0
2007-10-02 07:08:00,0.99415,0.9942,0.9941,0.9942,71400001.0
2007-10-02 07:09:00,0.9942,0.9944,0.9942,0.9944,628900006.0
2007-10-02 07:10:00,0.9944,0.9945,0.99425,0.99435,405700001.0
2007-10-02 07:11:00,0.9944,0.99445,0.9943,0.9943,210000001.0
2007-10-02 07:12:00,0.9943,0.9943,0.99425,0.99425,94500002.0
2007-10-02 07:13:00,0.99425,0.9943,0.99425,0.9943,48000000.0
2007-10-02 07:14:00,0.9943,0.9943,0.9943,0.9943,5800000.0
2007-10-02 07:15:00,0.9944,0.9944,0.9943,0.9944,25600000.0
2007-10-02 07:16:00,0.9944,0.9944,0.9944,0.9944,4200000.0
2007-10-02 07:17:00,0.9944,0.9944,0.9944,0.9944,2800000.0
2007-10-02 07:18:00,0.9944,0.9944,0.9942,0.99425,35300000.0
2007-10-02 07:19:00,0.99425,0.9945,0.99425,0.9945,95300000.0
2007-10-02 07:20:00,0.9945,0.99455,0.99425,0.9943,345400002.0
2007-10-02 07:21:00,0.9943,0.9943,0.9943,0.9943,70700000.0
2007-10-02 07:22:00,0.9944,0.99445,0.9942,0.9943,144299999.0
2007-10-02 07:23:00,0.9943,0.99435,0.9943,0.99435,6800000.0
2007-10-02 07:24:00,0.9943,0.9943,0.994,0.9941,158300001.0
2007-10-02 07:25:00,0.9941,0.9941,0.994,0.994,52899998.0
2007-10-02 07:26:00,0.994,0.994,0.99395,0.99395,66000000.0
2007-10-02 07:27:00,0.99395,0.99395,0.9939,0.9939,22500000.0
2007-10-02 07:28:00,0.99395,0.994,0.9939,0.99395,95200000.0
2007-10-02 07:29:00,0.994,0.99405,0.9938,0.99395,320499993.0
2007-10-02 07:30:00,0.994,0.99405,0.9939,0.9939,211000002.0
2007-10-02 07:31:00,0.9939,0.99395,0.9939,0.99395,46800000.0
2007-10-02 07:32:00,0.99395,0.9942,0.99395,0.99395,139699999.0
2007-10-02 07:33:00,0.994,0.9946,0.994,0.9945,133200001.0
2007-10-02 07:34:00,0.9945,0.9945,0.99445,0.9945,59200000.0
2007-10-02 07:35:00,0.9945,0.9945,0.9945,0.9945,57600000.0
2007-10-02 07:36:00,0.9945,0.9946,0.9945,0.9946,44000000.0
2007-10-02 07:37:00,0.9946,0.9946,0.9946,0.9946,57600000.0
2007-10-02 07:38:00,0.9946,0.9946,0.9945,0.9946,210700000.0
2007-10-02 07:39:00,0.9946,0.9947,0.9946,0.99465,47200000.0
2007-10-02 07:40:00,0.99465,0.9947,0.99465,0.99465,15700000.0
2007-10-02 07:41:00,0.9947,0.9947,0.99465,0.9947,5000000.0
2007-10-02 07:42:00,0.9947,0.9949,0.9947,0.9948,180200000.0
2007-10-02 07:43:00,0.99485,0.995,0.99485,0.995,37900000.0
2007-10-02 07:44:00,0.995,0.995,0.99495,0.99495,51400000.0
2007-10-02 07:45:00,0.995,0.995,0.995,0.995,14400000.0
2007-10-02 07:46:00,0.9949,0.9949,0.9947,0.9949,140600001.0
2007-10-02 07:47:00,0.9949,0.9949,0.9949,0.9949,16000000.0
2007-10-02 07:48:00,0.9949,0.99505,0.9949,0.99505,40800000.0
2007-10-02 07:49:00,0.99505,0.99505,0.99505,0.99505,8000000.0
2007-10-02 07:50:00,0.99505,0.99505,0.9944,0.9948,84500000.0
2007-10-02 07:51:00,0.9948,0.9948,0.9947,0.99475,58499999.0
2007-10-02 07:52:00,0.9948,0.9948,0.9948,0.9948,27600000.0
2007-10-02 07:53:00,0.9948,0.9948,0.9948,0.9948,6800000.0
2007-10-02 07:54:00,0.9948,0.9948,0.9948,0.9948,6800000.0
2007-10-02 07:55:00,0.99475,0.99475,0.99465,0.9947,109100001.0
2007-10-02 07:56:00,0.9947,0.9947,0.9947,0.9947,70300000.0
2007-10-02 07:57:00,0.9947,0.9947,0.9942,0.9944,239800000.0
2007-10-02 07:58:00,0.99435,0.9944,0.99395,0.994,348899997.0
2007-10-02 07:59:00,0.99415,0.9942,0.994,0.99415,233399997.0
2007-10-02 08:00:00,0.99415,0.9945,0.99415,0.9945,192100000.0
2007-10-02 08:01:00,0.9945,0.9945,0.9945,0.9945,23800000.0
2007-10-02 08:02:00,0.9945,0.9946,0.9944,0.9944,226900006.0
2007-10-02 08:03:00,0.9944,0.9947,0.9942,0.9947,333699997.0
2007-10-02 08:04:00,0.9947,0.9948,0.9945,0.9948,491800000.0
2007-10-02 08:05:00,0.9948,0.9948,0.9946,0.9946,280800004.0
2007-10-02 08:06:00,0.9946,0.9947,0.9946,0.9947,184299999.0
2007-10-02 08:07:00,0.9946,0.9947,0.9945,0.9947,347899997.0
2007-10-02 08:08:00,0.99465,0.9947,0.9946,0.9946,80200000.0
2007-10-02 08:09:00,0.9947,0.99515,0.99455,0.99505,439699999.0
2007-10-02 08:10:00,0.99505,0.99505,0.9947,0.9948,331400000.0
2007-10-02 08:11:00,0.9948,0.9949,0.9948,0.9949,215200004.0
2007-10-02 08:12:00,0.9949,0.9949,0.9946,0.9948,356000003.0
2007-10-02 08:13:00,0.99475,0.99525,0.99455,0.9951,505399995.0
2007-10-02 08:14:00,0.9951,0.9953,0.99495,0.99505,290300002.0
2007-10-02 08:15:00,0.99505,0.99505,0.9949,0.99495,116500000.0
2007-10-02 08:16:00,0.995,0.995,0.9948,0.9948,158699999.0
2007-10-02 08:17:00,0.9949,0.995,0.9948,0.995,714200001.0
2007-10-02 08:18:00,0.99495,0.9952,0.99485,0.99505,268099997.0
2007-10-02 08:19:00,0.995,0.99515,0.995,0.9951,304900001.0
2007-10-02 08:20:00,0.9951,0.9954,0.9951,0.9953,153600001.0
2007-10-02 08:21:00,0.9953,0.99565,0.9952,0.99565,473100000.0
2007-10-02 08:22:00,0.9956,0.9957,0.995,0.9953,700199998.0
2007-10-02 08:23:00,0.99535,0.9955,0.99525,0.99525,202100000.0
2007-10-02 08:24:00,0.9953,0.99535,0.99515,0.9952,395100000.0
2007-10-02 08:25:00,0.99545,0.9955,0.99515,0.9952,662100003.0
2007-10-02 08:26:00,0.99515,0.99515,0.995,0.995,203200000.0
2007-10-02 08:27:00,0.9951,0.9952,0.9951,0.9951,323700001.0
2007-10-02 08:28:00,0.9951,0.9951,0.9945,0.9945,365600003.0
2007-10-02 08:29:00,0.9945,0.9949,0.99445,0.9948,390900000.0
2007-10-02 08:30:00,0.9949,0.99505,0.9948,0.995,387999999.0
2007-10-02 08:31:00,0.995,0.995,0.995,0.995,44000000.0
2007-10-02 08:32:00,0.99495,0.99495,0.9945,0.9946,479399999.0
2007-10-02 08:33:00,0.9946,0.9949,0.99455,0.9947,242800000.0
2007-10-02 08:34:00,0.9947,0.9949,0.9947,0.99475,403100000.0
2007-10-02 08:35:00,0.9948,0.9951,0.99465,0.99505,292099998.0
2007-10-02 08:36:00,0.99505,0.9953,0.99505,0.99525,59500000.0
2007-10-02 08:37:00,0.99525,0.9953,0.99495,0.995,174000000.0
2007-10-02 08:38:00,0.99495,0.99495,0.9947,0.99495,444600001.0
2007-10-02 08:39:00,0.99495,0.995,0.9945,0.9945,393000001.0
2007-10-02 08:40:00,0.9945,0.995,0.9945,0.995,406500000.0
2007-10-02 08:41:00,0.995,0.995,0.995,0.995,9600000.0
2007-10-02 08:42:00,0.99505,0.9953,0.99505,0.9951,237400002.0
2007-10-02 08:43:00,0.9951,0.9954,0.9951,0.9951,62500000.0
2007-10-02 08:44:00,0.9951,0.9953,0.9951,0.9951,169300000.0
2007-10-02 08:45:00,0.9951,0.9953,0.9951,0.9953,65000000.0
2007-10-02 08:46:00,0.9953,0.9954,0.9953,0.9953,316500004.0
2007-10-02 08:47:00,0.9953,0.9953,0.9952,0.9953,346800002.0
2007-10-02 08:48:00,0.9953,0.9954,0.9953,0.9953,95600000.0
2007-10-02 08:49:00,0.9953,0.9954,0.99525,0.99525,105700000.0
2007-10-02 08:50:00,0.9953,0.9954,0.99525,0.9953,105300000.0
2007-10-02 08:51:00,0.9953,0.9955,0.9952,0.9954,355100000.0
2007-10-02 08:52:00,0.9954,0.9956,0.9954,0.9955,120800000.0
2007-10-02 08:53:00,0.9955,0.99575,0.9952,0.99545,478099998.0
2007-10-02 08:54:00,0.9955,0.99575,0.99535,0.99575,416499998.0
2007-10-02 08:55:00,0.99575,0.99575,0.99575,0.99575,6400000.0
2007-10-02 08:56:00,0.99575,0.9958,0.99575,0.9958,9600000.0
2007-10-02 08:57:00,0.9958,0.9962,0.99575,0.9961,706000000.0
2007-10-02 08:58:00,0.9961,0.99635,0.9961,0.9963,306400000.0
2007-10-02 08:59:00,0.9963,0.9963,0.9961,0.9961,190400000.0
2007-10-02 09:00:00,0.9961,0.99635,0.9961,0.99615,683400001.0
2007-10-02 09:01:00,0.9962,0.9962,0.9961,0.9962,217400001.0
2007-10-02 09:02:00,0.99615,0.99645,0.9961,0.9963,568900001.0
2007-10-02 09:03:00,0.9963,0.99645,0.9963,0.9963,486800000.0
2007-10-02 09:04:00,0.9963,0.9963,0.99615,0.99615,228599999.0
2007-10-02 09:05:00,0.99615,0.9963,0.99615,0.99625,74800000.0
2007-10-02 09:06:00,0.9963,0.9965,0.9963,0.99645,643400001.0
2007-10-02 09:07:00,0.9965,0.9965,0.9961,0.9961,1207599997.0
2007-10-02 09:08:00,0.9961,0.99615,0.99575,0.99575,362899999.0
2007-10-02 09:09:00,0.9957,0.9957,0.9955,0.9956,501500001.0
2007-10-02 09:10:00,0.9956,0.996,0.99555,0.9958,882500002.0
2007-10-02 09:11:00,0.9958,0.9961,0.99565,0.9958,843999997.0
2007-10-02 09:12:00,0.9958,0.9961,0.9957,0.9958,1030099995.0
2007-10-02 09:13:00,0.9958,0.9962,0.9958,0.99615,684199998.0
2007-10-02 09:14:00,0.9962,0.99635,0.99615,0.9963,150000001.0
2007-10-02 09:15:00,0.9963,0.99645,0.9961,0.9961,154000001.0
2007-10-02 09:16:00,0.9961,0.9965,0.9961,0.9965,306799999.0
2007-10-02 09:17:00,0.9965,0.9965,0.9961,0.9961,554799995.0
2007-10-02 09:18:00,0.9961,0.99615,0.9959,0.9959,468399999.0
2007-10-02 09:19:00,0.9959,0.996,0.9957,0.9958,607299997.0
2007-10-02 09:20:00,0.9958,0.9958,0.99565,0.99575,156799999.0
2007-10-02 09:21:00,0.9957,0.9957,0.99555,0.9957,226399998.0
2007-10-02 09:22:00,0.9957,0.9957,0.99555,0.9957,313199999.0
2007-10-02 09:23:00,0.9957,0.99575,0.9956,0.99565,564799999.0
2007-10-02 09:24:00,0.9956,0.99565,0.9956,0.9956,176200003.0
2007-10-02 09:25:00,0.99565,0.99575,0.99565,0.99565,92300000.0
2007-10-02 09:26:00,0.99565,0.9957,0.9956,0.9957,142400000.0
2007-10-02 09:27:00,0.9957,0.9957,0.9957,0.9957,148500000.0
2007-10-02 09:28:00,0.9957,0.9957,0.9957,0.9957,132900000.0
2007-10-02 09:29:00,0.9957,0.99585,0.99565,0.99585,141900001.0
2007-10-02 09:30:00,0.99585,0.99585,0.99565,0.99575,224399997.0
2007-10-02 09:31:00,0.9958,0.9958,0.99565,0.99565,350100002.0
2007-10-02 09:32:00,0.9957,0.99575,0.99565,0.99575,378100000.0
2007-10-02 09:33:00,0.99575,0.99595,0.9957,0.9959,482800000.0
2007-10-02 09:34:00,0.9959,0.99625,0.9959,0.99625,454599998.0
2007-10-02 09:35:00,0.99625,0.99625,0.99615,0.9962,474799997.0
2007-10-02 09:36:00,0.9962,0.9964,0.99615,0.9964,254900001.0
2007-10-02 09:37:00,0.9964,0.9964,0.99615,0.9963,267700000.0
2007-10-02 09:38:00,0.9963,0.9963,0.9962,0.99625,162999999.0
2007-10-02 09:39:00,0.99625,0.9963,0.9962,0.9962,358299999.0
2007-10-02 09:40:00,0.9962,0.9962,0.9959,0.996,611300002.0
2007-10-02 09:41:00,0.996,0.99615,0.9959,0.99605,1078199995.0
2007-10-02 09:42:00,0.99605,0.9962,0.99605,0.99605,243800002.0
2007-10-02 09:43:00,0.9961,0.9961,0.99595,0.996,204099999.0
2007-10-02 09:44:00,0.9961,0.9961,0.99595,0.99605,509999995.0
2007-10-02 09:45:00,0.99605,0.9962,0.99605,0.9961,329599998.0
2007-10-02 09:46:00,0.9961,0.99625,0.9961,0.9962,425900000.0
2007-10-02 09:47:00,0.9962,0.9963,0.996,0.9963,129999999.0
2007-10-02 09:48:00,0.99635,0.9964,0.9962,0.9962,545400002.0
2007-10-02 09:49:00,0.9962,0.9966,0.99615,0.9965,1281100003.0
2007-10-02 09:50:00,0.99645,0.9966,0.9961,0.9962,707900002.0
2007-10-02 09:51:00,0.9961,0.9963,0.9959,0.996,1056099997.0
2007-10-02 09:52:00,0.996,0.9963,0.996,0.99625,530099998.0
2007-10-02 09:53:00,0.9962,0.9963,0.99615,0.9963,524800002.0
2007-10-02 09:54:00,0.9964,0.9964,0.9962,0.9962,616700004.0
2007-10-02 09:55:00,0.9962,0.9966,0.9962,0.9963,744200000.0
2007-10-02 09:56:00,0.9963,0.9963,0.9957,0.9959,1308800000.0
2007-10-02 09:57:00,0.9959,0.9963,0.9959,0.9963,899699995.0
2007-10-02 09:58:00,0.9963,0.9963,0.9957,0.9958,505100000.0
2007-10-02 09:59:00,0.9958,0.996,0.99565,0.9958,1419099987.0
2007-10-02 10:00:00,0.9958,0.9958,0.9956,0.9957,1217799999.0
2007-10-02 10:01:00,0.9957,0.996,0.9956,0.9958,1205899992.0
2007-10-02 10:02:00,0.9958,0.996,0.9957,0.9957,385199999.0
2007-10-02 10:03:00,0.9958,0.9959,0.9957,0.9959,401600002.0
2007-10-02 10:04:00,0.9959,0.9961,0.9958,0.9961,688799996.0
2007-10-02 10:05:00,0.9961,0.9961,0.996,0.996,73600000.0
2007-10-02 10:06:00,0.996,0.9961,0.996,0.99605,38400000.0
2007-10-02 10:07:00,0.9961,0.99625,0.996,0.9961,242600001.0
2007-10-02 10:08:00,0.99605,0.9962,0.99605,0.9962,303699996.0
2007-10-02 10:09:00,0.9962,0.9963,0.9962,0.9963,280799999.0
2007-10-02 10:10:00,0.99625,0.9963,0.9962,0.9963,610399999.0
2007-10-02 10:11:00,0.9963,0.9963,0.9961,0.9962,484899999.0
2007-10-02 10:12:00,0.9961,0.9961,0.99585,0.9959,104400000.0
2007-10-02 10:13:00,0.9959,0.996,0.9959,0.99595,176599999.0
2007-10-02 10:14:00,0.99595,0.996,0.99575,0.99575,277799998.0
2007-10-02 10:15:00,0.99575,0.9959,0.9956,0.99575,362000000.0
2007-10-02 10:16:00,0.99575,0.99575,0.995,0.9951,471300000.0
2007-10-02 10:17:00,0.9951,0.9953,0.9951,0.9952,226500000.0
2007-10-02 10:18:00,0.9952,0.99525,0.995,0.995,352199999.0
2007-10-02 10:19:00,0.995,0.9951,0.99475,0.99475,694700004.0
2007-10-02 10:20:00,0.9948,0.9948,0.9944,0.9944,920400002.0
2007-10-02 10:21:00,0.9945,0.9946,0.9943,0.9944,371399997.0
2007-10-02 10:22:00,0.99445,0.9945,0.9943,0.9943,237799997.0
2007-10-02 10:23:00,0.9943,0.99435,0.9936,0.9936,543999996.0
2007-10-02 10:24:00,0.9937,0.9939,0.9936,0.9938,697600002.0
2007-10-02 10:25:00,0.9938,0.994,0.9938,0.994,359999999.0
2007-10-02 10:26:00,0.994,0.994,0.99385,0.994,433200001.0
2007-10-02 10:27:00,0.994,0.9942,0.99395,0.99405,683300003.0
2007-10-02 10:28:00,0.9941,0.9941,0.994,0.994,918100002.0
2007-10-02 10:29:00,0.994,0.9943,0.994,0.9943,369600004.0
2007-10-02 10:30:00,0.9943,0.9945,0.9941,0.9945,1511900006.0
2007-10-02 10:31:00,0.9945,0.9948,0.99435,0.9946,794999996.0
2007-10-02 10:32:00,0.9946,0.9948,0.9944,0.9945,369899999.0
2007-10-02 10:33:00,0.9945,0.99475,0.9944,0.9946,780700001.0
2007-10-02 10:34:00,0.9946,0.9947,0.9946,0.9946,318599996.0
2007-10-02 10:35:00,0.9947,0.9959,0.9947,0.9956,1408600000.0
2007-10-02 10:36:00,0.9959,0.9962,0.9953,0.99595,1335200004.0
2007-10-02 10:37:00,0.9962,0.9963,0.9956,0.99565,735599997.0
2007-10-02 10:38:00,0.99575,0.99615,0.99565,0.9958,800800004.0
2007-10-02 10:39:00,0.9958,0.9958,0.9955,0.9956,392399989.0
2007-10-02 10:40:00,0.9956,0.9958,0.9956,0.99565,100899998.0
2007-10-02 10:41:00,0.9956,0.9959,0.99555,0.9956,363699998.0
2007-10-02 10:42:00,0.99555,0.9957,0.99555,0.9956,190500000.0
2007-10-02 10:43:00,0.99565,0.9957,0.9956,0.9956,287600000.0
2007-10-02 10:44:00,0.9956,0.9956,0.9956,0.9956,148500000.0
2007-10-02 10:45:00,0.9956,0.9956,0.9954,0.99545,586999997.0
2007-10-02 10:46:00,0.9955,0.9957,0.9954,0.9955,437100000.0
2007-10-02 10:47:00,0.9955,0.9955,0.99525,0.9953,363000000.0
2007-10-02 10:48:00,0.9953,0.9953,0.9953,0.9953,258099996.0
2007-10-02 10:49:00,0.99525,0.9954,0.99525,0.9954,264800000.0
2007-10-02 10:50:00,0.99535,0.9958,0.9952,0.9956,698200003.0
2007-10-02 10:51:00,0.9956,0.9958,0.9956,0.9956,326299998.0
2007-10-02 10:52:00,0.99555,0.9959,0.99555,0.9957,441900002.0
2007-10-02 10:53:00,0.9957,0.9957,0.9956,0.9956,881057690.0
2007-10-02 10:54:00,0.9956,0.9957,0.9956,0.9956,468600003.0
2007-10-02 10:55:00,0.9956,0.9958,0.99555,0.9958,505900004.0
2007-10-02 10:56:00,0.9958,0.9961,0.9957,0.9961,228200004.0
2007-10-02 10:57:00,0.9962,0.9963,0.996,0.99605,551599994.0
2007-10-02 10:58:00,0.9961,0.9961,0.996,0.996,265699991.0
2007-10-02 10:59:00,0.996,0.996,0.9955,0.9957,790399999.0
2007-10-02 11:00:00,0.9959,0.9959,0.99555,0.99565,402700001.0
2007-10-02 11:01:00,0.99565,0.9957,0.99565,0.99565,134100001.0
2007-10-02 11:02:00,0.99565,0.9957,0.9956,0.9956,576799993.0
2007-10-02 11:03:00,0.9956,0.9958,0.9956,0.9957,359000000.0
2007-10-02 11:04:00,0.9957,0.9961,0.9957,0.9961,438500004.0
2007-10-02 11:05:00,0.9961,0.9961,0.99605,0.99605,506800001.0
2007-10-02 11:06:00,0.9961,0.9963,0.996,0.9963,640900001.0
2007-10-02 11:07:00,0.9963,0.99705,0.99625,0.9967,1190900001.0
2007-10-02 11:08:00,0.9967,0.997,0.9967,0.9968,866699998.0
2007-10-02 11:09:00,0.9968,0.9968,0.9964,0.9964,313699999.0
2007-10-02 11:10:00,0.9965,0.997,0.9965,0.9969,171100000.0
2007-10-02 11:11:00,0.9969,0.997,0.99675,0.9968,369599998.0
2007-10-02 11:12:00,0.9968,0.9974,0.9967,0.99735,914499998.0
2007-10-02 11:13:00,0.99735,0.99785,0.99725,0.9977,1152299995.0
2007-10-02 11:14:00,0.99765,0.9979,0.99745,0.9977,658500001.0
2007-10-02 11:15:00,0.9977,0.99775,0.99745,0.99745,359300003.0
2007-10-02 11:16:00,0.99745,0.99745,0.99705,0.9972,455900002.0
2007-10-02 11:17:00,0.99725,0.9973,0.99705,0.9971,509799998.0
2007-10-02 11:18:00,0.9971,0.9971,0.9967,0.9969,460500000.0
2007-10-02 11:19:00,0.9969,0.99705,0.9969,0.99705,87800000.0
2007-10-02 11:20:00,0.997,0.997,0.9968,0.9968,74900000.0
2007-10-02 11:21:00,0.9968,0.997,0.9967,0.997,442599997.0
2007-10-02 11:22:00,0.99695,0.997,0.9969,0.9969,231500002.0
2007-10-02 11:23:00,0.9969,0.9969,0.9969,0.9969,263199998.0
2007-10-02 11:24:00,0.9969,0.9971,0.9969,0.9969,508500002.0
2007-10-02 11:25:00,0.9969,0.997,0.9966,0.9967,612000001.0
2007-10-02 11:26:00,0.9967,0.9967,0.9965,0.9965,143600000.0
2007-10-02 11:27:00,0.9965,0.9965,0.9965,0.9965,9100000.0
2007-10-02 11:28:00,0.9965,0.9965,0.9964,0.9965,487300001.0
2007-10-02 11:29:00,0.9965,0.9966,0.99645,0.99655,198000000.0
2007-10-02 11:30:00,0.99655,0.9968,0.9965,0.9967,709899998.0
2007-10-02 11:31:00,0.9966,0.9966,0.9966,0.9966,74000000.0
2007-10-02 11:32:00,0.9966,0.9966,0.9966,0.9966,73100000.0
2007-10-02 11:33:00,0.9966,0.9966,0.9964,0.99645,286200001.0
2007-10-02 11:34:00,0.99645,0.99645,0.996,0.9962,362400001.0
2007-10-02 11:35:00,0.9961,0.9962,0.9961,0.9962,237600000.0
2007-10-02 11:36:00,0.9962,0.9962,0.99605,0.9962,404900002.0
2007-10-02 11:37:00,0.9962,0.9964,0.99605,0.99625,615299996.0
2007-10-02 11:38:00,0.9964,0.9964,0.99605,0.99625,676599999.0
2007-10-02 11:39:00,0.99625,0.9964,0.9962,0.9963,55800000.0
2007-10-02 11:40:00,0.9964,0.9964,0.9963,0.99635,221200000.0
2007-10-02 11:41:00,0.99607,0.99619,0.99601,0.99615,419799999.0
2007-10-02 11:42:00,0.99635,0.9964,0.9963,0.9964,96200000.0
2007-10-02 11:43:00,0.9964,0.9968,0.9964,0.99675,432699997.0
2007-10-02 11:44:00,0.99675,0.99685,0.9967,0.9967,167400000.0
2007-10-02 11:45:00,0.9967,0.99685,0.9967,0.9968,148700000.0
2007-10-02 11:46:00,0.9968,0.9968,0.99675,0.99675,77800000.0
2007-10-02 11:47:00,0.9968,0.9968,0.9968,0.9968,5100000.0
2007-10-02 11:48:00,0.9968,0.9972,0.9968,0.9968,714599997.0
2007-10-02 11:49:00,0.9968,0.9971,0.99675,0.9971,897099999.0
2007-10-02 11:50:00,0.99705,0.9974,0.9969,0.9972,636900001.0
2007-10-02 11:51:00,0.9972,0.99755,0.9972,0.9973,521400002.0
2007-10-02 11:52:00,0.9973,0.9973,0.9972,0.9972,92900000.0
2007-10-02 11:53:00,0.99715,0.99735,0.99715,0.99735,242399999.0
2007-10-02 11:54:00,0.9973,0.9975,0.9972,0.9973,325100000.0
2007-10-02 11:55:00,0.9973,0.9975,0.9973,0.9974,319799996.0
2007-10-02 11:56:00,0.9974,0.9974,0.99725,0.99725,81000000.0
2007-10-02 11:57:00,0.9972,0.9974,0.99715,0.99725,329299998.0
2007-10-02 11:58:00,0.9973,0.9975,0.99725,0.99725,365499996.0
2007-10-02 11:59:00,0.9973,0.9973,0.9973,0.9973,165600000.0
2007-10-02 12:00:00,0.9973,0.9976,0.9973,0.99745,84100000.0
2007-10-02 12:01:00,0.9975,0.9976,0.99725,0.9973,123200000.0
2007-10-02 12:02:00,0.9973,0.9973,0.9966,0.9966,808300000.0
2007-10-02 12:03:00,0.9968,0.9969,0.9968,0.9969,136000000.0
2007-10-02 12:04:00,0.9969,0.9969,0.99605,0.9964,1524699992.0
2007-10-02 12:05:00,0.9964,0.9964,0.99625,0.9964,337399998.0
2007-10-02 12:06:00,0.9964,0.9968,0.9964,0.99665,815699998.0
2007-10-02 12:07:00,0.99665,0.99665,0.9964,0.9966,510800000.0
2007-10-02 12:08:00,0.9966,0.99665,0.9966,0.9966,34400000.0
2007-10-02 12:09:00,0.9966,0.9968,0.9966,0.99665,314999998.0
2007-10-02 12:10:00,0.9967,0.9967,0.9967,0.9967,80500000.0
2007-10-02 12:11:00,0.9967,0.9968,0.9964,0.9966,432399999.0
2007-10-02 12:12:00,0.9966,0.9966,0.9964,0.9964,394400000.0
2007-10-02 12:13:00,0.9964,0.9965,0.99625,0.9965,793600003.0
2007-10-02 12:14:00,0.9964,0.9964,0.996,0.9962,387399998.0
2007-10-02 12:15:00,0.9962,0.9963,0.996,0.99615,881899997.0
2007-10-02 12:16:00,0.9961,0.9962,0.99585,0.9962,839099995.0
2007-10-02 12:17:00,0.9962,0.9962,0.9954,0.9954,1716800003.0
2007-10-02 12:18:00,0.9954,0.9955,0.9952,0.9953,991800010.0
2007-10-02 12:19:00,0.9952,0.9953,0.995,0.9951,1143700009.0
2007-10-02 12:20:00,0.9951,0.9952,0.9948,0.995,1475199995.0
2007-10-02 12:21:00,0.995,0.9952,0.995,0.995,1839000001.0
2007-10-02 12:22:00,0.995,0.9952,0.99495,0.99495,1017899996.0
2007-10-02 12:23:00,0.995,0.9952,0.9948,0.995,1653100001.0
2007-10-02 12:24:00,0.995,0.9954,0.99495,0.9952,695799999.0
2007-10-02 12:25:00,0.9952,0.9954,0.9951,0.99535,766599995.0
2007-10-02 12:26:00,0.9954,0.9954,0.9951,0.99515,500799995.0
2007-10-02 12:27:00,0.9953,0.9953,0.9953,0.9953,406500002.0
2007-10-02 12:28:00,0.99525,0.9955,0.9952,0.9955,395000004.0
2007-10-02 12:29:00,0.9955,0.9957,0.99545,0.99545,401800002.0
2007-10-02 12:30:00,0.9956,0.9957,0.9956,0.99565,341900003.0
2007-10-02 12:31:00,0.9957,0.9958,0.9957,0.9958,659999994.0
2007-10-02 12:32:00,0.9958,0.9963,0.99575,0.9962,1096400016.0
2007-10-02 12:33:00,0.9961,0.9962,0.996,0.9961,527399999.0
2007-10-02 12:34:00,0.9962,0.9962,0.9962,0.9962,72800000.0
2007-10-02 12:35:00,0.9963,0.9963,0.99605,0.9961,715499996.0
2007-10-02 12:36:00,0.9962,0.9964,0.99605,0.9962,760599998.0
2007-10-02 12:37:00,0.9962,0.9963,0.99585,0.9961,1290799992.0
2007-10-02 12:38:00,0.9961,0.9961,0.9961,0.9961,48000000.0
2007-10-02 12:39:00,0.99605,0.9961,0.996,0.9961,494500000.0
2007-10-02 12:40:00,0.9962,0.9963,0.99615,0.9963,164900001.0
2007-10-02 12:41:00,0.9963,0.9966,0.99625,0.9965,698700000.0
2007-10-02 12:42:00,0.9964,0.9966,0.99635,0.9966,1165499995.0
2007-10-02 12:43:00,0.9966,0.9966,0.9964,0.9964,232900000.0
2007-10-02 12:44:00,0.9964,0.9967,0.99625,0.9966,1093900008.0
2007-10-02 12:45:00,0.9966,0.9967,0.99655,0.9966,173000000.0
2007-10-02 12:46:00,0.9967,0.9967,0.99625,0.9964,392500000.0
2007-10-02 12:47:00,0.9964,0.9965,0.99635,0.9965,422399995.0
2007-10-02 12:48:00,0.9965,0.9965,0.9964,0.9965,241100000.0
2007-10-02 12:49:00,0.9965,0.9967,0.9965,0.9966,414799994.0
2007-10-02 12:50:00,0.9966,0.997,0.9966,0.99685,617400003.0
2007-10-02 12:51:00,0.9969,0.9979,0.9968,0.9979,1213000002.0
2007-10-02 12:52:00,0.9979,0.9987,0.9975,0.9986,1626300005.0
2007-10-02 12:53:00,0.9986,0.9987,0.99855,0.9986,1034599999.0
2007-10-02 12:54:00,0.99865,0.9987,0.99815,0.9983,774700000.0
2007-10-02 12:55:00,0.9983,0.9984,0.99825,0.9983,340299999.0
2007-10-02 12:56:00,0.9983,0.9983,0.9978,0.998,835500001.0
2007-10-02 12:57:00,0.99785,0.9983,0.9977,0.9981,957799997.0
2007-10-02 12:58:00,0.99815,0.9986,0.9979,0.9985,1128199996.0
2007-10-02 12:59:00,0.9985,0.9987,0.9985,0.99855,287000000.0
2007-10-02 13:00:00,0.99855,0.99905,0.9985,0.99885,412500000.0
2007-10-02 13:01:00,0.99885,0.9991,0.9982,0.9983,1454099999.0
2007-10-02 13:02:00,0.9983,0.9988,0.9982,0.9988,1811299981.0
2007-10-02 13:03:00,0.9988,0.999,0.99855,0.99865,786900003.0
2007-10-02 13:04:00,0.99865,0.9988,0.99865,0.9987,237500000.0
2007-10-02 13:05:00,0.9987,0.9987,0.9983,0.9983,574300002.0
2007-10-02 13:06:00,0.9985,0.9988,0.9984,0.9987,857400000.0
2007-10-02 13:07:00,0.9987,0.9988,0.9987,0.9987,98700000.0
2007-10-02 13:08:00,0.99865,0.9989,0.9984,0.9984,678100003.0
2007-10-02 13:09:00,0.9984,0.9986,0.9984,0.9985,424300001.0
2007-10-02 13:10:00,0.9985,0.9986,0.99845,0.99855,143600000.0
2007-10-02 13:11:00,0.9986,0.99865,0.9984,0.9984,439300001.0
2007-10-02 13:12:00,0.99835,0.99865,0.99835,0.99865,192999999.0
2007-10-02 13:13:00,0.99865,0.9989,0.9986,0.9989,440099999.0
2007-10-02 13:14:00,0.9989,0.99925,0.99885,0.999,726700000.0
2007-10-02 13:15:00,0.999,0.9992,0.99895,0.9991,746900002.0
2007-10-02 13:16:00,0.9991,0.99915,0.9991,0.99915,88000000.0
2007-10-02 13:17:00,0.9991,0.99925,0.9991,0.9992,253599999.0
2007-10-02 13:18:00,0.99915,0.99925,0.9991,0.9991,718000003.0
2007-10-02 13:19:00,0.99905,0.99925,0.99905,0.99915,343400001.0
2007-10-02 13:20:00,0.99915,0.99935,0.99905,0.9992,424632000.0
2007-10-02 13:21:00,0.99925,0.99935,0.99915,0.99915,104400000.0
2007-10-02 13:22:00,0.99915,0.9993,0.9989,0.999,306500000.0
2007-10-02 13:23:00,0.9989,0.9992,0.99885,0.9992,597899995.0
2007-10-02 13:24:00,0.9993,0.9995,0.99915,0.9994,294600000.0
2007-10-02 13:25:00,0.9994,0.9994,0.99905,0.99905,384800000.0
2007-10-02 13:26:00,0.999,0.9991,0.99855,0.9986,518199756.0
2007-10-02 13:27:00,0.99865,0.9991,0.99865,0.9989,403000001.0
2007-10-02 13:28:00,0.9989,0.99895,0.99855,0.99865,484600000.0
2007-10-02 13:29:00,0.9987,0.9987,0.99835,0.99845,477400000.0
2007-10-02 13:30:00,0.9984,0.9987,0.9984,0.9985,607000009.0
2007-10-02 13:31:00,0.9985,0.9985,0.9984,0.9985,128500003.0
2007-10-02 13:32:00,0.99845,0.9985,0.99845,0.9985,264800000.0
2007-10-02 13:33:00,0.9985,0.99885,0.99845,0.9988,498699995.0
2007-10-02 13:34:00,0.9988,0.9991,0.9987,0.999,904400002.0
2007-10-02 13:35:00,0.999,0.999,0.9989,0.9989,125700000.0
2007-10-02 13:36:00,0.9989,0.9989,0.99885,0.99885,29800000.0
2007-10-02 13:37:00,0.99875,0.9988,0.99875,0.99875,76700000.0
2007-10-02 13:38:00,0.99875,0.9988,0.99865,0.99865,70300000.0
2007-10-02 13:39:00,0.9987,0.9988,0.99865,0.9987,593099998.0
2007-10-02 13:40:00,0.9987,0.9987,0.99835,0.9984,235300002.0
2007-10-02 13:41:00,0.9984,0.9984,0.998,0.998,193800000.0
2007-10-02 13:42:00,0.998,0.998,0.9979,0.9979,317200000.0
2007-10-02 13:43:00,0.9979,0.99795,0.99785,0.99795,43200000.0
2007-10-02 13:44:00,0.9979,0.9981,0.99785,0.998,463200000.0
2007-10-02 13:45:00,0.998,0.998,0.99785,0.998,380599999.0
2007-10-02 13:46:00,0.99795,0.9981,0.99795,0.9981,206700001.0
2007-10-02 13:47:00,0.9981,0.9984,0.9981,0.9984,682299999.0
2007-10-02 13:48:00,0.9984,0.99865,0.99835,0.99865,314900002.0
2007-10-02 13:49:00,0.99865,0.99885,0.9986,0.9988,178500002.0
2007-10-02 13:50:00,0.9988,0.9988,0.99865,0.99865,202200000.0
2007-10-02 13:51:00,0.9987,0.9987,0.99825,0.99845,249700000.0
2007-10-02 13:52:00,0.99845,0.9985,0.9984,0.99845,511400000.0
2007-10-02 13:53:00,0.9985,0.9985,0.9984,0.9984,143900000.0
2007-10-02 13:54:00,0.9984,0.9984,0.9982,0.9982,379299999.0
2007-10-02 13:55:00,0.9983,0.9984,0.99805,0.99805,353699998.0
2007-10-02 13:56:00,0.9981,0.9981,0.99795,0.99795,151500000.0
2007-10-02 13:57:00,0.998,0.998,0.9978,0.99795,298300000.0
2007-10-02 13:58:00,0.99795,0.99795,0.9979,0.9979,57600000.0
2007-10-02 13:59:00,0.9979,0.99795,0.99775,0.9978,217299997.0
2007-10-02 14:00:00,0.99785,0.9979,0.9972,0.9972,556100000.0
2007-10-02 14:01:00,0.99715,0.9973,0.9969,0.99695,1110599993.0
2007-10-02 14:02:00,0.99695,0.99725,0.99695,0.9972,615699998.0
2007-10-02 14:03:00,0.99715,0.99725,0.9969,0.99695,1030299999.0
2007-10-02 14:04:00,0.997,0.9971,0.9968,0.99695,823099999.0
2007-10-02 14:05:00,0.99695,0.99695,0.9964,0.9964,545181819.0
2007-10-02 14:06:00,0.99625,0.9965,0.99625,0.9964,545500002.0
2007-10-02 14:07:00,0.9964,0.9966,0.9964,0.9966,332499998.0
2007-10-02 14:08:00,0.9966,0.99675,0.99655,0.99675,287600001.0
2007-10-02 14:09:00,0.99675,0.99685,0.99665,0.9967,606399999.0
2007-10-02 14:10:00,0.9967,0.9967,0.99625,0.9964,982999999.0
2007-10-02 14:11:00,0.9964,0.9968,0.9964,0.9968,946500004.0
2007-10-02 14:12:00,0.9968,0.9968,0.99645,0.99655,654799997.0
2007-10-02 14:13:00,0.99655,0.9972,0.9965,0.99705,482499997.0
2007-10-02 14:14:00,0.99705,0.9971,0.99685,0.99685,629399998.0
2007-10-02 14:15:00,0.9968,0.99685,0.9968,0.9968,685500002.0
2007-10-02 14:16:00,0.9968,0.9973,0.9968,0.9973,313999997.0
2007-10-02 14:17:00,0.9973,0.9973,0.9973,0.9973,419200000.0
2007-10-02 14:18:00,0.99725,0.9974,0.9972,0.9974,660000001.0
2007-10-02 14:19:00,0.99735,0.99745,0.99725,0.9974,534199996.0
2007-10-02 14:20:00,0.9974,0.99745,0.9969,0.9969,742399995.0
2007-10-02 14:21:00,0.9969,0.9969,0.9968,0.9968,440399997.0
2007-10-02 14:22:00,0.9968,0.9971,0.9968,0.997,584199999.0
2007-10-02 14:23:00,0.997,0.9971,0.997,0.99705,365299997.0
2007-10-02 14:24:00,0.997,0.9976,0.997,0.9975,740400003.0
2007-10-02 14:25:00,0.9975,0.9975,0.9973,0.99735,555200000.0
2007-10-02 14:26:00,0.99735,0.99735,0.99725,0.9973,195600000.0
2007-10-02 14:27:00,0.9973,0.9974,0.99725,0.9973,1039599987.0
2007-10-02 14:28:00,0.9973,0.9977,0.9973,0.9977,728200004.0
2007-10-02 14:29:00,0.9977,0.9977,0.9974,0.9974,425700001.0
2007-10-02 14:30:00,0.99745,0.9976,0.99735,0.99755,249300000.0
2007-10-02 14:31:00,0.99755,0.9976,0.99745,0.99755,405500001.0
2007-10-02 14:32:00,0.99755,0.99765,0.99745,0.9975,575399996.0
2007-10-02 14:33:00,0.9975,0.9976,0.9975,0.9975,578300002.0
2007-10-02 14:34:00,0.9975,0.99755,0.99735,0.9974,406500001.0
2007-10-02 14:35:00,0.9974,0.9974,0.9971,0.9972,728800005.0
2007-10-02 14:36:00,0.99705,0.99715,0.9969,0.9969,284599999.0
2007-10-02 14:37:00,0.99705,0.9971,0.99695,0.997,637800000.0
2007-10-02 14:38:00,0.997,0.99715,0.99695,0.99715,180200001.0
2007-10-02 14:39:00,0.9972,0.99755,0.9972,0.99755,160199999.0
2007-10-02 14:40:00,0.99745,0.99745,0.9968,0.9969,983999993.0
2007-10-02 14:41:00,0.9969,0.9969,0.99685,0.9969,444399999.0
2007-10-02 14:42:00,0.99695,0.99745,0.99685,0.99745,352999999.0
2007-10-02 14:43:00,0.99745,0.9975,0.99745,0.99745,234500000.0
2007-10-02 14:44:00,0.9975,0.9975,0.99725,0.9974,813499997.0
2007-10-02 14:45:00,0.9974,0.9974,0.99725,0.9973,452100001.0
2007-10-02 14:46:00,0.9973,0.9975,0.99725,0.99745,281700000.0
2007-10-02 14:47:00,0.99745,0.99755,0.99735,0.99755,405600002.0
2007-10-02 14:48:00,0.99755,0.99765,0.9975,0.99765,590300001.0
2007-10-02 14:49:00,0.9976,0.9981,0.9976,0.99795,686400000.0
2007-10-02 14:50:00,0.99795,0.99815,0.9979,0.998,535500002.0
2007-10-02 14:51:00,0.998,0.9981,0.998,0.9981,114700000.0
2007-10-02 14:52:00,0.9981,0.9981,0.9979,0.998,181400000.0
2007-10-02 14:53:00,0.998,0.99815,0.99745,0.9975,1446299991.0
2007-10-02 14:54:00,0.9975,0.9975,0.9974,0.99745,144500000.0
2007-10-02 14:55:00,0.9975,0.9977,0.99745,0.9977,410199997.0
2007-10-02 14:56:00,0.9977,0.9977,0.9976,0.9976,71700000.0
2007-10-02 14:57:00,0.9976,0.99775,0.9976,0.99765,771700000.0
2007-10-02 14:58:00,0.99765,0.9978,0.9975,0.99765,913000004.0
2007-10-02 14:59:00,0.99765,0.9978,0.9976,0.9978,466299998.0
2007-10-02 15:00:00,0.9978,0.9979,0.9976,0.9977,929800000.0
2007-10-02 15:01:00,0.9977,0.9978,0.99765,0.9978,255500001.0
2007-10-02 15:02:00,0.99775,0.9978,0.9976,0.99765,268500000.0
2007-10-02 15:03:00,0.9977,0.9977,0.99755,0.9976,308699999.0
2007-10-02 15:04:00,0.9976,0.9976,0.9975,0.9975,330200001.0
2007-10-02 15:05:00,0.9975,0.9975,0.9975,0.9975,68300000.0
2007-10-02 15:06:00,0.9975,0.9975,0.9973,0.9974,829999996.0
2007-10-02 15:07:00,0.9974,0.9974,0.9973,0.9973,175900000.0
2007-10-02 15:08:00,0.9973,0.9975,0.9973,0.9974,918100002.0
2007-10-02 15:09:00,0.9974,0.9974,0.9972,0.9972,754699995.0
2007-10-02 15:10:00,0.9972,0.9974,0.9972,0.9972,482099732.0
2007-10-02 15:11:00,0.99715,0.9972,0.99705,0.9972,267200000.0
2007-10-02 15:12:00,0.9972,0.99725,0.9971,0.9971,50099999.0
2007-10-02 15:13:00,0.9971,0.99745,0.9971,0.99725,421300000.0
2007-10-02 15:14:00,0.9973,0.9974,0.9972,0.9974,736100004.0
2007-10-02 15:15:00,0.9974,0.9974,0.9972,0.99725,275999999.0
2007-10-02 15:16:00,0.99725,0.9974,0.9972,0.9974,904300005.0
2007-10-02 15:17:00,0.9976,0.9977,0.9974,0.9974,266700001.0
2007-10-02 15:18:00,0.99725,0.9975,0.99725,0.9975,915399998.0
2007-10-02 15:19:00,0.9975,0.9976,0.9974,0.9976,467199999.0
2007-10-02 15:20:00,0.9976,0.9979,0.9975,0.9979,323300000.0
2007-10-02 15:21:00,0.99775,0.9978,0.9977,0.9978,202999997.0
2007-10-02 15:22:00,0.9978,0.9978,0.9976,0.9977,415999998.0
2007-10-02 15:23:00,0.9976,0.9976,0.9975,0.9975,246900003.0
2007-10-02 15:24:00,0.9975,0.9979,0.9975,0.9979,566600001.0
2007-10-02 15:25:00,0.9979,0.9989,0.99785,0.9988,2035200009.0
2007-10-02 15:26:00,0.99875,0.9988,0.9985,0.9986,892499999.0
2007-10-02 15:27:00,0.9986,0.9987,0.9985,0.99855,414300000.0
2007-10-02 15:28:00,0.99855,0.99865,0.9985,0.9985,198300000.0
2007-10-02 15:29:00,0.99845,0.9986,0.9984,0.9985,569700001.0
2007-10-02 15:30:00,0.9985,0.9985,0.99765,0.9979,1682199995.0
2007-10-02 15:31:00,0.9979,0.998,0.9976,0.9978,1859899990.0
2007-10-02 15:32:00,0.9978,0.9978,0.9977,0.9978,527799998.0
2007-10-02 15:33:00,0.9978,0.9979,0.9977,0.9979,442799998.0
2007-10-02 15:34:00,0.9979,0.9979,0.9977,0.9978,532799999.0
2007-10-02 15:35:00,0.9978,0.998,0.9977,0.9978,818900001.0
2007-10-02 15:36:00,0.9978,0.9979,0.9977,0.9979,63200001.0
2007-10-02 15:37:00,0.9979,0.998,0.9978,0.998,618699998.0
2007-10-02 15:38:00,0.998,0.9981,0.99795,0.998,267300000.0
2007-10-02 15:39:00,0.998,0.998,0.998,0.998,130200000.0
2007-10-02 15:40:00,0.99805,0.99815,0.99795,0.998,221899999.0
2007-10-02 15:41:00,0.998,0.9981,0.9979,0.99795,268000002.0
2007-10-02 15:42:00,0.998,0.9982,0.998,0.9981,208900001.0
2007-10-02 15:43:00,0.9981,0.9982,0.9981,0.99815,214999999.0
2007-10-02 15:44:00,0.99815,0.9983,0.99815,0.99815,164200000.0
2007-10-02 15:45:00,0.99815,0.99815,0.998,0.998,871199995.0
2007-10-02 15:46:00,0.998,0.998,0.998,0.998,175000000.0
2007-10-02 15:47:00,0.998,0.998,0.9979,0.9979,161300000.0
2007-10-02 15:48:00,0.9979,0.9979,0.9976,0.9978,1152178596.0
2007-10-02 15:49:00,0.9978,0.9978,0.99775,0.9978,145700000.0
2007-10-02 15:50:00,0.9978,0.99795,0.9978,0.9979,170800000.0
2007-10-02 15:51:00,0.9979,0.998,0.99775,0.9978,419600001.0
2007-10-02 15:52:00,0.9978,0.9978,0.99755,0.9976,258999999.0
2007-10-02 15:53:00,0.9976,0.9978,0.99755,0.9977,615399999.0
2007-10-02 15:54:00,0.99765,0.9979,0.99765,0.9979,357899997.0
2007-10-02 15:55:00,0.99775,0.9978,0.9974,0.9976,459900000.0
2007-10-02 15:56:00,0.9976,0.9976,0.99675,0.9968,1045799999.0
2007-10-02 15:57:00,0.9968,0.9969,0.9963,0.9968,1918200006.0
2007-10-02 15:58:00,0.9969,0.997,0.9966,0.9967,1474599996.0
2007-10-02 15:59:00,0.9967,0.9971,0.9967,0.997,972099999.0
2007-10-02 16:00:00,0.997,0.997,0.9966,0.9968,891399999.0
2007-10-02 16:01:00,0.9968,0.997,0.9967,0.9969,1318000000.0
2007-10-02 16:02:00,0.99675,0.9971,0.99675,0.9971,1269800003.0
2007-10-02 16:03:00,0.9971,0.9975,0.9971,0.9974,932300000.0
2007-10-02 16:04:00,0.9974,0.9976,0.9974,0.9975,860100000.0
2007-10-02 16:05:00,0.9976,0.9978,0.9975,0.9976,1208300005.0
2007-10-02 16:06:00,0.9975,0.9976,0.9973,0.99735,539999998.0
2007-10-02 16:07:00,0.99735,0.9975,0.99725,0.99725,890300002.0
2007-10-02 16:08:00,0.9973,0.9975,0.99725,0.9975,817899999.0
2007-10-02 16:09:00,0.99735,0.9977,0.99735,0.9977,720099997.0
2007-10-02 16:10:00,0.9977,0.9979,0.99755,0.9978,801300002.0
2007-10-02 16:11:00,0.9978,0.9979,0.99775,0.99785,347700000.0
2007-10-02 16:12:00,0.9978,0.99865,0.9978,0.99865,937800006.0
2007-10-02 16:13:00,0.9987,0.9987,0.99835,0.99845,734600000.0
2007-10-02 16:14:00,0.9985,0.9986,0.99825,0.99825,735900000.0
2007-10-02 16:15:00,0.9983,0.99835,0.9982,0.9983,844700003.0
2007-10-02 16:16:00,0.9982,0.9982,0.9981,0.99815,589599996.0
2007-10-02 16:17:00,0.9982,0.9983,0.99815,0.99825,461799999.0
2007-10-02 16:18:00,0.99825,0.99845,0.9982,0.9984,479300000.0
2007-10-02 16:19:00,0.9983,0.9994,0.9983,0.9991,1232099999.0
2007-10-02 16:20:00,0.9991,0.9993,0.999,0.9991,877899998.0
2007-10-02 16:21:00,0.9991,0.9992,0.999,0.999,672100004.0
2007-10-02 16:22:00,0.999,0.9995,0.9989,0.9994,652900003.0
2007-10-02 16:23:00,0.9994,0.9994,0.9991,0.99915,1887000004.0
2007-10-02 16:24:00,0.9989,0.999,0.9987,0.9989,942460001.0
2007-10-02 16:25:00,0.999,0.9991,0.9988,0.999,942460001.0
2007-10-02 16:26:00,0.9988,0.9992,0.9988,0.999,1521500006.0
2007-10-02 16:27:00,0.999,0.9992,0.9989,0.99905,1521500006.0
2007-10-02 16:28:00,0.9991,0.9997,0.9991,0.9996,1710600000.0
2007-10-02 16:29:00,0.9997,1.0,0.9996,0.9998,1710600000.0
2007-10-02 16:30:00,0.9999,1.0005,0.9999,1.0004,1710600000.0
2007-10-02 16:31:00,1.0005,1.0005,1.0,1.0,1710600000.0
2007-10-02 16:32:00,1.0001,1.0004,1.0001,1.0002,1710600000.0
2007-10-02 16:33:00,1.0003,1.0003,0.9999,1.0,1710600000.0
2007-10-02 16:34:00,0.9999,0.9999,0.9995,0.9997,1982700000.0
2007-10-02 16:35:00,0.9997,1.0,0.9997,1.0,1982700000.0
2007-10-02 16:36:00,0.9998,0.9999,0.9998,0.9999,1193299998.0
2007-10-02 16:37:00,0.9999,1.0002,0.99985,1.0002,1193299998.0
2007-10-02 16:38:00,1.0002,1.0003,1.0001,1.0003,1298199996.0
2007-10-02 16:39:00,1.0003,1.0005,1.00005,1.0001,1071457319.0
2007-10-02 16:40:00,1.0001,1.0001,0.9998,1.0,735957314.0
2007-10-02 16:41:00,0.9998,1.0,0.9998,0.9998,1183500004.0
2007-10-02 16:42:00,1.0,1.0004,0.9999,1.0002,1183500004.0
2007-10-02 16:43:00,1.0004,1.0005,1.0003,1.0004,1183500004.0
2007-10-02 16:44:00,1.0004,1.0005,1.0003,1.0003,775199999.0
2007-10-02 16:45:00,1.0003,1.0005,1.0002,1.0004,590600000.0
2007-10-02 16:46:00,1.0005,1.0006,1.0002,1.0004,1213800004.0
2007-10-02 16:47:00,1.0004,1.0007,1.0003,1.00045,986000000.0
2007-10-02 16:48:00,1.00045,1.001,1.00045,1.00075,1646900003.0
2007-10-02 16:49:00,1.0008,1.0012,1.0006,1.0011,1890600006.0
2007-10-02 16:50:00,1.001,1.0011,1.0007,1.0009,1918500007.0
2007-10-02 16:51:00,1.0009,1.001,1.0006,1.0006,1664100007.0
2007-10-02 16:52:00,1.0006,1.0007,1.0005,1.0005,1207799999.0
2007-10-02 16:53:00,1.0005,1.0005,1.0001,1.0001,1696499997.0
2007-10-02 16:54:00,1.0001,1.0002,0.99995,0.99995,852999999.0
2007-10-02 16:55:00,1.0,1.0001,0.9998,0.9999,695300003.0
2007-10-02 16:56:00,0.9999,0.9999,0.99955,0.9999,1197300002.0
2007-10-02 16:57:00,0.9999,1.0,0.9998,0.9998,853500000.0
2007-10-02 16:58:00,0.9998,0.9999,0.99975,0.99985,1237500004.0
2007-10-02 16:59:00,0.99985,1.0003,0.9998,1.0003,831500000.0
2007-10-02 17:00:00,1.0004,1.0004,1.0,1.0002,1993100006.0
2007-10-02 17:01:00,1.0001,1.0002,1.0001,1.0002,1993100006.0
2007-10-02 17:02:00,1.0001,1.0004,1.0,1.0002,1993100006.0
2007-10-02 17:03:00,1.0002,1.0003,1.0,1.00025,1993100006.0
2007-10-02 17:04:00,1.0,1.0002,0.9998,1.0,1715500013.0
2007-10-02 17:05:00,1.0,1.0,0.9997,0.9998,1715500013.0
2007-10-02 17:06:00,0.9998,0.9999,0.9998,0.9999,1892799994.0
2007-10-02 17:07:00,0.9999,1.0,0.99975,0.9998,1112900000.0
2007-10-02 17:08:00,0.9998,0.9998,0.99955,0.99965,536000001.0
2007-10-02 17:09:00,0.9997,0.9997,0.9994,0.9995,1146800000.0
2007-10-02 17:10:00,0.9995,0.9996,0.99935,0.99945,759600006.0
2007-10-02 17:11:00,0.99945,0.9995,0.9989,0.999,1933700009.0
2007-10-02 17:12:00,0.999,0.9996,0.999,0.9994,1950899996.0
2007-10-02 17:13:00,0.9994,0.9994,0.9993,0.9994,1050299997.0
2007-10-02 17:14:00,0.9994,0.9995,0.9994,0.9995,65300000.0
2007-10-02 17:15:00,0.9995,0.9995,0.99905,0.9991,1187800000.0
2007-10-02 17:16:00,0.999,0.9991,0.9987,0.9991,2110899997.0
2007-10-02 17:17:00,0.9992,0.9992,0.9985,0.9988,2110899997.0
2007-10-02 17:18:00,0.9988,0.9989,0.9987,0.9989,867700002.0
2007-10-02 17:19:00,0.9989,0.9991,0.9989,0.9991,523699997.0
2007-10-02 17:20:00,0.9991,0.9993,0.9991,0.9993,1013300000.0
2007-10-02 17:21:00,0.9993,0.9996,0.9992,0.9995,1358499992.0
2007-10-02 17:22:00,0.9995,0.9996,0.9994,0.9995,1675599998.0
2007-10-02 17:23:00,0.99945,0.9998,0.9994,0.9998,1948500000.0
2007-10-02 17:24:00,0.9998,0.9998,0.99965,0.9997,707999999.0
2007-10-02 17:25:00,0.9997,0.9997,0.99965,0.9997,822000004.0
2007-10-02 17:26:00,0.9997,0.9998,0.9996,0.9998,784700008.0
2007-10-02 17:27:00,0.9998,1.0001,0.9998,1.0,822100001.0
2007-10-02 17:28:00,1.0,1.0004,0.99995,1.0003,1257699999.0
2007-10-02 17:29:00,1.0003,1.0006,1.0002,1.0005,1956000001.0
2007-10-02 17:30:00,1.0005,1.0006,1.0003,1.0003,1019300004.0
2007-10-02 17:31:00,1.00035,1.0004,1.0002,1.0004,698300000.0
2007-10-02 17:32:00,1.0004,1.0004,1.0003,1.0003,511499999.0
2007-10-02 17:33:00,1.0002,1.0002,0.99995,1.0,582200000.0
2007-10-02 17:34:00,1.0001,1.0001,0.9997,0.9997,870400008.0
2007-10-02 17:35:00,0.9997,0.9998,0.99945,0.9995,1659700007.0
2007-10-02 17:36:00,0.9996,0.9997,0.99935,0.9995,1054599991.0
2007-10-02 17:37:00,0.9995,0.9996,0.99925,0.9996,702700002.0
2007-10-02 17:38:00,0.9996,0.9996,0.9995,0.9996,486800002.0
2007-10-02 17:39:00,0.9996,0.9996,0.99955,0.9996,620099999.0
2007-10-02 17:40:00,0.9996,0.9996,0.9995,0.9995,989400005.0
2007-10-02 17:41:00,0.9995,0.9998,0.9995,0.9997,1093900002.0
2007-10-02 17:42:00,0.9997,0.9998,0.9997,0.9997,370600003.0
2007-10-02 17:43:00,0.9997,0.9997,0.9996,0.9996,181300001.0
2007-10-02 17:44:00,0.9996,0.9996,0.9996,0.9996,192000004.0
2007-10-02 17:45:00,0.9996,0.9996,0.9995,0.9995,224000003.0
2007-10-02 17:46:00,0.9996,0.9997,0.9996,0.9997,416600000.0
2007-10-02 17:47:00,0.9997,0.9998,0.9996,0.99965,443599997.0
2007-10-02 17:48:00,0.9997,1.0,0.9997,0.9999,429299999.0
2007-10-02 17:49:00,0.9999,1.0001,0.9999,1.0,276100000.0
2007-10-02 17:50:00,1.0,1.0003,1.0,1.0003,1060799997.0
2007-10-02 17:51:00,1.0003,1.0005,1.00015,1.0004,1613599998.0
2007-10-02 17:52:00,1.00045,1.0005,1.0003,1.0003,251400000.0
2007-10-02 17:53:00,1.0003,1.0003,1.0001,1.0002,565600000.0
2007-10-02 17:54:00,1.0002,1.0003,1.0001,1.0003,809699999.0
2007-10-02 17:55:00,1.0003,1.00035,1.00025,1.00035,73800000.0
2007-10-02 17:56:00,1.0005,1.00055,1.00035,1.0005,177900003.0
2007-10-02 17:57:00,1.0005,1.0006,1.00045,1.00045,80000000.0
2007-10-02 17:58:00,1.0005,1.0006,1.00025,1.0004,431400001.0
2007-10-02 17:59:00,1.0004,1.0005,1.0001,1.0003,1589799999.0
2007-10-02 18:00:00,1.0004,1.0005,1.0002,1.0005,575900001.0
2007-10-02 18:01:00,1.0005,1.0006,1.0003,1.00045,1153999998.0
2007-10-02 18:02:00,1.00045,1.00045,1.0002,1.0004,818900005.0
2007-10-02 18:03:00,1.00035,1.0004,1.0002,1.00025,523099997.0
2007-10-02 18:04:00,1.0003,1.00045,1.00025,1.00045,278000000.0
2007-10-02 18:05:00,1.00045,1.0005,1.0002,1.00045,641400001.0
2007-10-02 18:06:00,1.00045,1.00045,1.0003,1.0003,92799999.0
2007-10-02 18:07:00,1.0004,1.0007,1.00005,1.0002,737200001.0
2007-10-02 18:08:00,1.0003,1.0003,1.00015,1.0002,134200000.0
2007-10-02 18:09:00,1.0002,1.00025,1.0002,1.0002,185400000.0
2007-10-02 18:10:00,1.0002,1.0003,0.9999,1.0,262100000.0
2007-10-02 18:11:00,0.99995,1.0,0.9998,0.9999,836200007.0
2007-10-02 18:12:00,0.9999,1.0,0.99985,1.0,153299999.0
2007-10-02 18:13:00,1.0001,1.0001,1.0,1.0001,74700000.0
2007-10-02 18:14:00,1.0001,1.0002,1.0001,1.0001,165500000.0
2007-10-02 18:15:00,1.0001,1.0002,1.0,1.0002,387500001.0
2007-10-02 18:16:00,1.0002,1.0002,0.9997,0.9998,1029599996.0
2007-10-02 18:17:00,0.9998,1.0,0.9998,0.9998,375200003.0
2007-10-02 18:18:00,0.9998,0.9998,0.9998,0.9998,560500000.0
2007-10-02 18:19:00,0.9998,0.9999,0.9998,0.9999,232199998.0
2007-10-02 18:20:00,0.9999,0.9999,0.9998,0.9999,136900000.0
2007-10-02 18:21:00,0.99985,0.9999,0.99975,0.9998,56000000.0
2007-10-02 18:22:00,0.9998,0.9998,0.9998,0.9998,18000000.0
2007-10-02 18:23:00,0.9998,0.9998,0.9997,0.99975,392099999.0
2007-10-02 18:24:00,0.9997,0.9998,0.9997,0.9998,66499999.0
2007-10-02 18:25:00,0.9998,0.9998,0.99975,0.9998,340600001.0
2007-10-02 18:26:00,0.9998,0.9998,0.9997,0.9998,582400008.0
2007-10-02 18:27:00,0.9998,0.9998,0.99975,0.99975,72700001.0
2007-10-02 18:28:00,0.9999,0.99995,0.9998,0.9999,419999996.0
2007-10-02 18:29:00,0.9999,1.0,0.9999,0.9999,366300000.0
2007-10-02 18:30:00,0.9999,0.9999,0.9996,0.99965,1098299995.0
2007-10-02 18:31:00,0.99965,0.99965,0.9995,0.9995,1115099991.0
2007-10-02 18:32:00,0.9995,0.9995,0.9993,0.9995,705099995.0
2007-10-02 18:33:00,0.9995,0.9995,0.9994,0.99945,245500000.0
2007-10-02 18:34:00,0.9993,0.9995,0.99925,0.9994,1197700006.0
2007-10-02 18:35:00,0.9994,0.9994,0.9993,0.9993,351100000.0
2007-10-02 18:36:00,0.9994,0.9995,0.9994,0.9995,305300000.0
2007-10-02 18:37:00,0.99945,0.9996,0.99945,0.9996,158100000.0
2007-10-02 18:38:00,0.9996,0.9996,0.9994,0.9996,292900002.0
2007-10-02 18:39:00,0.9996,0.9996,0.9994,0.99945,1073200012.0
2007-10-02 18:40:00,0.9995,0.9995,0.9994,0.9995,945400002.0
2007-10-02 18:41:00,0.9995,0.9996,0.9994,0.9994,690999997.0
2007-10-02 18:42:00,0.9995,0.9995,0.9994,0.9995,339100001.0
2007-10-02 18:43:00,0.9995,0.9995,0.9994,0.9994,271900001.0
2007-10-02 18:44:00,0.9994,0.9995,0.9994,0.9994,377200002.0
2007-10-02 18:45:00,0.9995,0.9995,0.9994,0.9994,183900000.0
2007-10-02 18:46:00,0.9994,0.9994,0.99925,0.99925,416100002.0
2007-10-02 18:47:00,0.9993,0.9993,0.9992,0.9993,1133299996.0
2007-10-02 18:48:00,0.9993,0.9994,0.9992,0.9993,757100004.0
2007-10-02 18:49:00,0.9992,0.9994,0.9992,0.9994,392600006.0
2007-10-02 18:50:00,0.9994,0.9994,0.9992,0.9992,600800000.0
2007-10-02 18:51:00,0.9992,0.9993,0.99815,0.9985,1529600004.0
2007-10-02 18:52:00,0.9985,0.9987,0.9984,0.9986,1101100000.0
2007-10-02 18:53:00,0.9984,0.9984,0.9964,0.9974,2131299989.0
2007-10-02 18:54:00,0.9976,0.9977,0.9973,0.9976,2131299989.0
2007-10-02 18:55:00,0.9975,0.9977,0.9974,0.9975,989100007.0
2007-10-02 18:56:00,0.9976,0.9977,0.9975,0.9977,989100007.0
2007-10-02 18:57:00,0.9977,0.9978,0.9976,0.9978,753500000.0
2007-10-02 18:58:00,0.9976,0.9978,0.99745,0.9975,1289999994.0
2007-10-02 18:59:00,0.9975,0.9976,0.99725,0.9973,1425300004.0
2007-10-02 19:00:00,0.9973,0.9974,0.9969,0.9973,1230100002.0
2007-10-02 19:01:00,0.9972,0.9973,0.9968,0.9971,794800002.0
2007-10-02 19:02:00,0.9971,0.9973,0.99705,0.9973,582400003.0
2007-10-02 19:03:00,0.9973,0.9974,0.99715,0.99715,633299996.0
2007-10-02 19:04:00,0.9972,0.9975,0.99715,0.99745,431600004.0
2007-10-02 19:05:00,0.9975,0.9975,0.9973,0.9973,150699998.0
2007-10-02 19:06:00,0.9973,0.9976,0.9973,0.9976,718700008.0
2007-10-02 19:07:00,0.9976,0.9976,0.9975,0.9975,452200001.0
2007-10-02 19:08:00,0.9975,0.9975,0.9975,0.9975,258000005.0
2007-10-02 19:09:00,0.9975,0.9977,0.9975,0.9976,247599998.0
2007-10-02 19:10:00,0.9976,0.9978,0.9975,0.9976,473200001.0
2007-10-02 19:11:00,0.9976,0.9979,0.99755,0.9979,516000000.0
2007-10-02 19:12:00,0.998,0.9983,0.9979,0.99805,557799999.0
2007-10-02 19:13:00,0.99805,0.9983,0.99805,0.9982,228400000.0
2007-10-02 19:14:00,0.9981,0.9984,0.99805,0.99815,553899996.0
2007-10-02 19:15:00,0.9981,0.9982,0.9981,0.9982,1067100001.0
2007-10-02 19:16:00,0.9982,0.9982,0.99815,0.9982,142600000.0
2007-10-02 19:17:00,0.9982,0.9983,0.9982,0.99825,244899999.0
2007-10-02 19:18:00,0.99825,0.9984,0.9982,0.9983,399599998.0
2007-10-02 19:19:00,0.9983,0.9983,0.99805,0.99805,117800000.0
2007-10-02 19:20:00,0.9981,0.99815,0.998,0.99805,124599998.0
2007-10-02 19:21:00,0.99805,0.99815,0.99795,0.998,172000000.0
2007-10-02 19:22:00,0.998,0.998,0.99795,0.99795,62600000.0
2007-10-02 19:23:00,0.99795,0.998,0.99795,0.998,163700000.0
2007-10-02 19:24:00,0.998,0.998,0.99765,0.9978,549987584.0
2007-10-02 19:25:00,0.9978,0.9978,0.9977,0.9978,396500000.0
2007-10-02 19:26:00,0.9978,0.998,0.9978,0.998,370999999.0
2007-10-02 19:27:00,0.998,0.998,0.99785,0.9979,499000005.0
2007-10-02 19:28:00,0.9979,0.998,0.9979,0.9979,385400002.0
2007-10-02 19:29:00,0.9979,0.9979,0.9979,0.9979,43800000.0
2007-10-02 19:30:00,0.9979,0.998,0.99775,0.9978,648500002.0
2007-10-02 19:31:00,0.9979,0.99795,0.9979,0.99795,127800000.0
2007-10-02 19:32:00,0.99795,0.998,0.99795,0.99795,119100000.0
2007-10-02 19:33:00,0.998,0.998,0.99785,0.998,126900000.0
2007-10-02 19:34:00,0.998,0.998,0.998,0.998,14700000.0
2007-10-02 19:35:00,0.998,0.99805,0.99795,0.99795,128600000.0
2007-10-02 19:36:00,0.998,0.9981,0.998,0.9981,221600003.0
2007-10-02 19:37:00,0.9981,0.9982,0.9981,0.9982,146700000.0
2007-10-02 19:38:00,0.9982,0.9982,0.9982,0.9982,1200000.0
2007-10-02 19:39:00,0.9982,0.9982,0.9981,0.9981,151100000.0
2007-10-02 19:40:00,0.99815,0.9982,0.99815,0.9982,4300000.0
2007-10-02 19:41:00,0.99815,0.9982,0.998,0.998,296900000.0
2007-10-02 19:42:00,0.998,0.99805,0.998,0.99805,45300000.0
2007-10-02 19:43:00,0.99805,0.9981,0.99805,0.9981,68800000.0
2007-10-02 19:44:00,0.9981,0.9981,0.9981,0.9981,8800000.0
2007-10-02 19:45:00,0.9981,0.9981,0.9981,0.9981,37400000.0
2007-10-02 19:46:00,0.9981,0.9981,0.99795,0.99795,150200001.0
2007-10-02 19:47:00,0.998,0.9981,0.998,0.998,120400000.0
2007-10-02 19:48:00,0.998,0.9981,0.99795,0.998,243100000.0
2007-10-02 19:49:00,0.998,0.998,0.9979,0.9979,218900000.0
2007-10-02 19:50:00,0.9979,0.998,0.9979,0.998,76900000.0
2007-10-02 19:51:00,0.998,0.998,0.99735,0.9975,250700000.0
2007-10-02 19:52:00,0.9975,0.9976,0.9972,0.9975,1287999999.0
2007-10-02 19:53:00,0.9975,0.9975,0.9975,0.9975,58100000.0
2007-10-02 19:54:00,0.9975,0.9975,0.99725,0.9974,771100003.0
2007-10-02 19:55:00,0.9974,0.9975,0.99715,0.99715,1156899992.0
2007-10-02 19:56:00,0.9972,0.9973,0.99715,0.9973,197200000.0
2007-10-02 19:57:00,0.9973,0.9974,0.99725,0.99735,143600000.0
2007-10-02 19:58:00,0.99735,0.9974,0.99735,0.9974,290500000.0
2007-10-02 19:59:00,0.9974,0.9974,0.9974,0.9974,81800000.0
2007-10-02 20:00:00,0.9974,0.9975,0.99715,0.9973,406200000.0
2007-10-02 20:01:00,0.99725,0.99745,0.9972,0.9973,185799998.0
2007-10-02 20:02:00,0.9973,0.9973,0.9972,0.9972,35500000.0
2007-10-02 20:03:00,0.9972,0.9973,0.9972,0.9973,61100000.0
2007-10-02 20:04:00,0.9973,0.9973,0.9971,0.9972,259600001.0
2007-10-02 20:05:00,0.9972,0.9972,0.99705,0.9971,181499999.0
2007-10-02 20:06:00,0.9971,0.9972,0.9971,0.9972,115400000.0
2007-10-02 20:07:00,0.9972,0.9972,0.99715,0.99715,47100000.0
2007-10-02 20:08:00,0.9972,0.9973,0.99715,0.99715,55900000.0
2007-10-02 20:09:00,0.9972,0.9973,0.997,0.9971,266499997.0
2007-10-02 20:10:00,0.99705,0.9972,0.997,0.997,237400000.0
2007-10-02 20:11:00,0.99705,0.9971,0.9968,0.997,1683500002.0
2007-10-02 20:12:00,0.997,0.9971,0.9969,0.997,1167399999.0
2007-10-02 20:13:00,0.997,0.997,0.9968,0.9969,371300007.0
2007-10-02 20:14:00,0.9969,0.9969,0.9967,0.9969,670299995.0
2007-10-02 20:15:00,0.9969,0.9971,0.9969,0.997,329995383.0
2007-10-02 20:16:00,0.997,0.997,0.997,0.997,46500000.0
2007-10-02 20:17:00,0.997,0.997,0.9965,0.9966,390900001.0
2007-10-02 20:18:00,0.9966,0.9967,0.99655,0.99655,547699997.0
2007-10-02 20:19:00,0.99655,0.9968,0.99655,0.9967,600099996.0
2007-10-02 20:20:00,0.9967,0.9969,0.9967,0.9968,363500002.0
2007-10-02 20:21:00,0.9968,0.9969,0.99675,0.9969,432700004.0
2007-10-02 20:22:00,0.9969,0.997,0.9968,0.9968,639600004.0
2007-10-02 20:23:00,0.9968,0.9969,0.9968,0.9969,46400000.0
2007-10-02 20:24:00,0.9969,0.9969,0.9969,0.9969,67800000.0
2007-10-02 20:25:00,0.9969,0.9972,0.9969,0.9971,424199999.0
2007-10-02 20:26:00,0.9971,0.9974,0.9971,0.9974,720199997.0
2007-10-02 20:27:00,0.9973,0.9973,0.99725,0.9973,203200001.0
2007-10-02 20:28:00,0.9973,0.9975,0.9973,0.9975,448600004.0
2007-10-02 20:29:00,0.9974,0.9976,0.9974,0.9975,329700006.0
2007-10-02 20:30:00,0.9975,0.9975,0.99745,0.9975,241200001.0
2007-10-02 20:31:00,0.9975,0.9976,0.99745,0.9975,326099999.0
2007-10-02 20:32:00,0.9975,0.9975,0.9973,0.9974,330900000.0
2007-10-02 20:33:00,0.99735,0.9974,0.9973,0.9974,56100000.0
2007-10-02 20:34:00,0.9974,0.9974,0.9973,0.9973,33200000.0
2007-10-02 20:35:00,0.9973,0.9974,0.9973,0.9974,25899999.0
2007-10-02 20:36:00,0.9974,0.99755,0.99735,0.99755,184800001.0
2007-10-02 20:37:00,0.9976,0.9976,0.9973,0.9975,684199998.0
2007-10-02 20:38:00,0.9975,0.9977,0.9974,0.9975,427499995.0
2007-10-02 20:39:00,0.9976,0.9977,0.9976,0.9976,156000000.0
2007-10-02 20:40:00,0.99755,0.9977,0.9974,0.99765,522500001.0
2007-10-02 20:41:00,0.99765,0.9977,0.99755,0.9977,61400000.0
2007-10-02 20:42:00,0.99765,0.9977,0.99765,0.9977,94700000.0
2007-10-02 20:43:00,0.9977,0.9977,0.9977,0.9977,58200000.0
2007-10-02 20:44:00,0.9977,0.9977,0.99765,0.9977,65500000.0
2007-10-02 20:45:00,0.9978,0.9979,0.9977,0.9977,89900000.0
2007-10-02 20:46:00,0.9977,0.9977,0.9974,0.9975,153500000.0
2007-10-02 20:47:00,0.9974,0.9974,0.997,0.997,365599999.0
2007-10-02 20:48:00,0.997,0.9971,0.9969,0.9971,333100005.0
2007-10-02 20:49:00,0.9971,0.9971,0.9971,0.9971,1100000.0
2007-10-02 20:50:00,0.9971,0.9971,0.997,0.997,155700000.0
2007-10-02 20:51:00,0.997,0.99705,0.9969,0.997,272299996.0
2007-10-02 20:52:00,0.997,0.9971,0.997,0.9971,98900000.0
2007-10-02 20:53:00,0.9971,0.9971,0.997,0.9971,120000001.0
2007-10-02 20:54:00,0.9971,0.9972,0.9971,0.9971,103900000.0
2007-10-02 20:55:00,0.9971,0.9973,0.9971,0.9973,88200001.0
2007-10-02 20:56:00,0.9973,0.9973,0.99725,0.9973,32400000.0
2007-10-02 20:57:00,0.9973,0.9973,0.99725,0.9973,17900000.0
2007-10-02 20:58:00,0.9973,0.9973,0.99725,0.99725,5500000.0
2007-10-02 20:59:00,0.99725,0.9979,0.99725,0.9978,457500000.0
2007-10-02 21:00:00,0.99775,0.9979,0.9976,0.99765,174800002.0
2007-10-02 21:01:00,0.9977,0.9977,0.99755,0.9976,11000000.0
2007-10-02 21:02:00,0.9976,0.9976,0.9973,0.9973,157800000.0
2007-10-02 21:03:00,0.9973,0.9974,0.99725,0.99725,144900000.0
2007-10-02 21:04:00,0.9973,0.9974,0.99725,0.9973,93000001.0
2007-10-02 21:05:00,0.9973,0.9977,0.9973,0.9977,80700000.0
2007-10-02 21:06:00,0.9978,0.9978,0.9977,0.9977,12300000.0
2007-10-02 21:07:00,0.9977,0.9977,0.9977,0.9977,900000.0
2007-10-02 21:08:00,0.99723,0.99745,0.99723,0.99738,55100000.0
2007-10-02 21:09:00,0.9977,0.9977,0.9977,0.9977,800000.0
2007-10-02 21:10:00,0.9977,0.9977,0.9976,0.9976,3300000.0
2007-10-02 21:11:00,0.9976,0.9976,0.99755,0.99755,11400000.0
2007-10-02 21:12:00,0.9976,0.9976,0.9976,0.9976,39800000.0
2007-10-02 21:13:00,0.9976,0.9976,0.99755,0.9976,11200000.0
2007-10-02 21:14:00,0.9976,0.9976,0.9976,0.9976,2200000.0
2007-10-02 21:15:00,0.9976,0.9976,0.9975,0.9975,29800000.0
2007-10-02 21:16:00,0.9975,0.9975,0.9973,0.9974,321200002.0
2007-10-02 21:17:00,0.9973,0.9973,0.9973,0.9973,15100000.0
2007-10-02 21:18:00,0.9974,0.9974,0.9973,0.9973,18100000.0
2007-10-02 21:19:00,0.9973,0.9975,0.9973,0.9974,129100000.0
2007-10-02 21:20:00,0.9974,0.9974,0.99725,0.99725,60000000.0
2007-10-02 21:21:00,0.99725,0.9974,0.99725,0.9974,102700000.0
2007-10-02 21:22:00,0.9974,0.9977,0.99735,0.9977,74700000.0
2007-10-02 21:23:00,0.9977,0.9977,0.9976,0.9976,45000000.0
2007-10-02 21:24:00,0.9977,0.9977,0.9977,0.9977,800000.0
2007-10-02 21:25:00,0.9976,0.9976,0.9975,0.9975,243800000.0
2007-10-02 21:26:00,0.9975,0.9975,0.9973,0.9973,374899998.0
2007-10-02 21:27:00,0.9973,0.9973,0.9973,0.9973,155700000.0
2007-10-02 21:28:00,0.9973,0.9975,0.9973,0.9975,111800000.0
2007-10-02 21:29:00,0.99707,0.99728,0.99707,0.99728,22700000.0
2007-10-02 21:30:00,0.9975,0.9975,0.9975,0.9975,700000.0
2007-10-02 21:31:00,0.99714,0.99723,0.99704,0.99723,41399999.0
2007-10-02 21:32:00,0.9975,0.9975,0.9975,0.9975,2100000.0
2007-10-02 21:33:00,0.9975,0.9975,0.99745,0.99745,54900000.0
2007-10-02 21:34:00,0.9975,0.9975,0.9975,0.9975,6200000.0
2007-10-02 21:35:00,0.9975,0.9975,0.9974,0.9974,11400000.0
2007-10-02 21:36:00,0.9974,0.9975,0.9974,0.99745,14700000.0
2007-10-02 21:37:00,0.9975,0.9975,0.9975,0.9975,4300000.0
2007-10-02 21:38:00,0.9975,0.9975,0.9975,0.9975,8600000.0
2007-10-02 21:39:00,0.9975,0.9976,0.9975,0.9976,102000000.0
2007-10-02 21:40:00,0.9976,0.9976,0.9974,0.99745,137499998.0
2007-10-02 21:41:00,0.99745,0.9975,0.99725,0.99725,206500000.0
2007-10-02 21:42:00,0.99725,0.9975,0.9972,0.9973,268599998.0
2007-10-02 21:43:00,0.99735,0.9975,0.9973,0.99745,515400002.0
2007-10-02 21:44:00,0.99745,0.99745,0.9973,0.99735,222299999.0
2007-10-02 21:45:00,0.99735,0.9974,0.9973,0.9974,97900000.0
2007-10-02 21:46:00,0.9974,0.9974,0.9973,0.9973,30500000.0
2007-10-02 21:47:00,0.9973,0.9974,0.9972,0.99725,325700003.0
2007-10-02 21:48:00,0.9973,0.9973,0.9973,0.9973,3400000.0
2007-10-02 21:49:00,0.9973,0.9975,0.99725,0.99735,113100000.0
2007-10-02 21:50:00,0.9974,0.9975,0.9974,0.9975,82800000.0
2007-10-02 21:51:00,0.9975,0.9977,0.9975,0.9977,371600001.0
2007-10-02 21:52:00,0.9977,0.9977,0.9975,0.9976,277700000.0
2007-10-02 21:53:00,0.9976,0.9977,0.9976,0.99765,74500000.0
2007-10-02 21:54:00,0.9977,0.9978,0.9977,0.9978,14700000.0
2007-10-02 21:55:00,0.9978,0.9978,0.9978,0.9978,13800000.0
2007-10-02 21:56:00,0.9978,0.9978,0.9977,0.9977,34000000.0
2007-10-02 21:57:00,0.9977,0.9977,0.9975,0.9975,104700000.0
2007-10-02 21:58:00,0.9975,0.99755,0.9975,0.9975,74200000.0
2007-10-02 21:59:00,0.9975,0.9976,0.9975,0.9976,12900000.0
2007-10-02 22:00:00,0.9976,0.9976,0.9975,0.9976,26700000.0
2007-10-02 22:01:00,0.99765,0.9977,0.99765,0.9977,52000000.0
2007-10-02 22:02:00,0.9977,0.9977,0.9977,0.9977,9400000.0
2007-10-02 22:03:00,0.9977,0.9978,0.9977,0.9977,148300000.0
2007-10-02 22:04:00,0.9977,0.9977,0.9977,0.9977,225100000.0
2007-10-02 22:05:00,0.9977,0.9977,0.99765,0.99765,63200000.0
2007-10-02 22:06:00,0.9977,0.99775,0.9977,0.9977,24000000.0
2007-10-02 22:07:00,0.9977,0.9978,0.9977,0.9977,28900000.0
2007-10-02 22:08:00,0.9977,0.9977,0.99765,0.9977,19900000.0
2007-10-02 22:09:00,0.9977,0.9977,0.99765,0.99765,56100000.0
2007-10-02 22:10:00,0.99765,0.99795,0.99765,0.9979,236600000.0
2007-10-02 22:11:00,0.99795,0.99795,0.9977,0.9979,136000001.0
2007-10-02 22:12:00,0.9979,0.99795,0.9979,0.9979,17300000.0
2007-10-02 22:13:00,0.9979,0.9979,0.9979,0.9979,38100000.0
2007-10-02 22:14:00,0.998,0.998,0.9979,0.9979,12200000.0
2007-10-02 22:15:00,0.9979,0.99795,0.9977,0.9979,215900004.0
2007-10-02 22:16:00,0.9979,0.99815,0.99785,0.99815,159100000.0
2007-10-02 22:17:00,0.9981,0.9982,0.9981,0.9982,75200000.0
2007-10-02 22:18:00,0.9982,0.9983,0.998,0.9983,170200000.0
2007-10-02 22:19:00,0.9983,0.9983,0.99815,0.99815,284899999.0
2007-10-02 22:20:00,0.99815,0.99825,0.998,0.9982,538500003.0
2007-10-02 22:21:00,0.9982,0.99825,0.9982,0.99825,114100000.0
2007-10-02 22:22:00,0.99825,0.99825,0.9982,0.9982,68400000.0
2007-10-02 22:23:00,0.9982,0.9982,0.9977,0.99785,491999998.0
2007-10-02 22:24:00,0.9978,0.99795,0.9977,0.9978,633600002.0
2007-10-02 22:25:00,0.9977,0.9978,0.9977,0.9978,311199993.0
2007-10-02 22:26:00,0.9978,0.9978,0.9977,0.9977,165300000.0
2007-10-02 22:27:00,0.9977,0.9977,0.9977,0.9977,119700000.0
2007-10-02 22:28:00,0.9977,0.9979,0.9977,0.9977,323000000.0
2007-10-02 22:29:00,0.9976,0.99785,0.9976,0.9978,607500002.0
2007-10-02 22:30:00,0.9978,0.9978,0.9977,0.9978,91000002.0
2007-10-02 22:31:00,0.9978,0.9978,0.9977,0.9978,193699998.0
2007-10-02 22:32:00,0.9978,0.99785,0.9977,0.99785,218800000.0
2007-10-02 22:33:00,0.99785,0.99785,0.9977,0.99775,119400000.0
2007-10-02 22:34:00,0.9978,0.9978,0.9977,0.9977,96899999.0
2007-10-02 22:35:00,0.99775,0.99775,0.99775,0.99775,5600000.0
2007-10-02 22:36:00,0.9978,0.99795,0.9978,0.99785,296399999.0
2007-10-02 22:37:00,0.9978,0.99785,0.99775,0.99775,41700000.0
2007-10-02 22:38:00,0.99775,0.99775,0.99775,0.99775,2400000.0
2007-10-02 22:39:00,0.9978,0.99785,0.99775,0.99775,32800000.0
2007-10-02 22:40:00,0.9978,0.99785,0.9977,0.9977,401200004.0
2007-10-02 22:41:00,0.9978,0.9978,0.9978,0.9978,26400000.0
2007-10-02 22:42:00,0.99775,0.9979,0.9977,0.9979,119599999.0
2007-10-02 22:43:00,0.9979,0.998,0.99775,0.99775,41400000.0
2007-10-02 22:44:00,0.9978,0.9978,0.99775,0.9978,92000000.0
2007-10-02 22:45:00,0.9978,0.99795,0.9977,0.9977,290500000.0
2007-10-02 22:46:00,0.9978,0.9979,0.9978,0.9979,39600000.0
2007-10-02 22:47:00,0.9979,0.99795,0.9978,0.9978,155200000.0
2007-10-02 22:48:00,0.9978,0.9978,0.99775,0.9978,36000000.0
2007-10-02 22:49:00,0.99775,0.99785,0.9977,0.9978,167799999.0
2007-10-02 22:50:00,0.9978,0.9978,0.9977,0.9977,132100001.0
2007-10-02 22:51:00,0.9977,0.9978,0.9977,0.9978,135800000.0
2007-10-02 22:52:00,0.9978,0.9978,0.9977,0.99775,96800000.0
2007-10-02 22:53:00,0.99765,0.9977,0.99765,0.9977,106400001.0
2007-10-02 22:54:00,0.9977,0.9977,0.9976,0.9976,100199997.0
2007-10-02 22:55:00,0.9976,0.9977,0.9974,0.9974,181899999.0
2007-10-02 22:56:00,0.9974,0.9974,0.9971,0.9972,574600002.0
2007-10-02 22:57:00,0.9972,0.9974,0.9972,0.9972,304200003.0
2007-10-02 22:58:00,0.9973,0.9974,0.9973,0.9974,72000000.0
2007-10-02 22:59:00,0.9974,0.9975,0.9973,0.9973,68800000.0
2007-10-02 23:00:00,0.9973,0.9976,0.9972,0.9974,57400000.0
2007-10-02 23:01:00,0.9975,0.9975,0.9974,0.9974,7200000.0
2007-10-02 23:02:00,0.9975,0.9976,0.9975,0.9976,6400000.0
2007-10-02 23:03:00,0.9975,0.9975,0.9975,0.9975,2400000.0
2007-10-02 23:04:00,0.9975,0.9975,0.9973,0.9974,178400000.0
2007-10-02 23:05:00,0.9975,0.9976,0.9975,0.9975,55200000.0
2007-10-02 23:06:00,0.9976,0.9976,0.9975,0.9976,14400000.0
2007-10-02 23:07:00,0.9976,0.9977,0.9974,0.9975,146799999.0
2007-10-02 23:08:00,0.9976,0.9978,0.9975,0.9976,114600000.0
2007-10-02 23:09:00,0.99747,0.99747,0.99728,0.99728,167500000.0
2007-10-02 23:10:00,0.9976,0.9982,0.9974,0.9982,277699998.0
2007-10-02 23:11:00,0.9982,0.9982,0.9978,0.9982,186100000.0
2007-10-02 23:12:00,0.9982,0.9982,0.9978,0.998,92800000.0
2007-10-02 23:13:00,0.998,0.998,0.9979,0.998,183200000.0
2007-10-02 23:14:00,0.998,0.998,0.9975,0.998,323600000.0
2007-10-02 23:15:00,0.998,0.998,0.9979,0.998,144600001.0
2007-10-02 23:16:00,0.998,0.9982,0.998,0.9982,58200000.0
2007-10-02 23:17:00,0.9982,0.9983,0.9981,0.9981,204799997.0
2007-10-02 23:18:00,0.9982,0.9983,0.998,0.9983,217900000.0
2007-10-02 23:19:00,0.9982,0.9983,0.9982,0.9983,63200001.0
2007-10-02 23:20:00,0.9983,0.9983,0.9983,0.9983,43200000.0
2007-10-02 23:21:00,0.9983,0.9983,0.9983,0.9983,13600000.0
2007-10-02 23:22:00,0.9983,0.9984,0.9983,0.9983,22800000.0
2007-10-02 23:23:00,0.9983,0.9983,0.9983,0.9983,40600000.0
2007-10-02 23:24:00,0.99808,0.99808,0.99803,0.99803,20900000.0
2007-10-02 23:25:00,0.9983,0.9983,0.9983,0.9983,12000000.0
2007-10-02 23:26:00,0.9983,0.9983,0.9983,0.9983,12000000.0
2007-10-02 23:27:00,0.9983,0.9983,0.9983,0.9983,12000000.0
2007-10-02 23:28:00,0.9983,0.9983,0.998,0.9981,53600000.0
2007-10-02 23:29:00,0.998,0.998,0.9978,0.9979,225200000.0
2007-10-02 23:30:00,0.998,0.998,0.998,0.998,19200000.0
2007-10-02 23:31:00,0.99768,0.99775,0.99768,0.99775,182200003.0
2007-10-02 23:32:00,0.99775,0.99775,0.99775,0.99775,14800000.0
2007-10-02 23:33:00,0.998,0.9981,0.998,0.998,99200000.0
2007-10-02 23:34:00,0.998,0.998,0.998,0.998,86800000.0
2007-10-02 23:35:00,0.998,0.998,0.998,0.998,26400000.0
2007-10-02 23:36:00,0.998,0.9983,0.998,0.998,96899999.0
2007-10-02 23:37:00,0.9981,0.9983,0.998,0.998,61500000.0
2007-10-02 23:38:00,0.998,0.9983,0.998,0.998,39600000.0
2007-10-02 23:39:00,0.998,0.9983,0.998,0.9983,20800000.0
2007-10-02 23:40:00,0.998,0.99806,0.99796,0.99803,51000000.0
2007-10-02 23:41:00,0.9985,0.9985,0.9985,0.9985,13600000.0
2007-10-02 23:42:00,0.9985,0.9985,0.9985,0.9985,22400000.0
2007-10-02 23:43:00,0.9985,0.9985,0.9982,0.9982,23700000.0
2007-10-02 23:44:00,0.99792,0.99799,0.99792,0.99799,2700000.0
2007-10-02 23:45:00,0.99799,0.99806,0.99792,0.99805,10700000.0
2007-10-02 23:46:00,0.99815,0.99815,0.9981,0.9981,21100000.0
2007-10-02 23:47:00,0.9982,0.9982,0.9982,0.9982,5000000.0
2007-10-02 23:48:00,0.9985,0.9985,0.9985,0.9985,12000000.0
2007-10-02 23:49:00,0.9984,0.9984,0.9982,0.9982,42800000.0
2007-10-02 23:50:00,0.9982,0.9985,0.9981,0.9984,145800000.0
2007-10-02 23:51:00,0.9984,0.9984,0.9984,0.9984,9600000.0
2007-10-02 23:52:00,0.9985,0.9985,0.9984,0.9984,32600000.0
2007-10-02 23:53:00,0.99826,0.99828,0.99826,0.99828,8000000.0
2007-10-02 23:54:00,0.9985,0.9986,0.9985,0.9986,16000000.0
2007-10-02 23:55:00,0.9986,0.9986,0.9985,0.9985,22600000.0
2007-10-02 23:56:00,0.9986,0.9986,0.9986,0.9986,32000000.0
2007-10-02 23:57:00,0.9984,0.99859,0.99829,0.99859,279900000.0
2007-10-02 23:58:00,0.9985,0.9985,0.99835,0.9984,148200000.0
2007-10-02 23:59:00,0.9985,0.9985,0.9985,0.9985,8000000.0
2007-10-03 00:00:00,0.9985,0.9987,0.9984,0.9987,96900000.0
2007-10-03 00:01:00,0.9987,0.9987,0.9986,0.9986,115400000.0
2007-10-03 00:02:00,0.9986,0.9988,0.9986,0.9988,10300000.0
2007-10-03 00:03:00,0.9988,0.999,0.9988,0.9989,130700000.0
2007-10-03 00:04:00,0.9989,0.9989,0.99875,0.99875,103200000.0
2007-10-03 00:05:00,0.9988,0.9988,0.9988,0.9988,4400000.0
2007-10-03 00:06:00,0.9988,0.9988,0.9987,0.9987,25199999.0
2007-10-03 00:07:00,0.9988,0.999,0.9988,0.999,18200000.0
2007-10-03 00:08:00,0.999,0.999,0.999,0.999,1000000.0
2007-10-03 00:09:00,0.99862,0.99876,0.99859,0.99866,146800000.0
2007-10-03 00:10:00,0.9989,0.9989,0.9989,0.9989,4000000.0
2007-10-03 00:11:00,0.99867,0.99875,0.99867,0.99867,200100000.0
2007-10-03 00:12:00,0.9989,0.9991,0.9989,0.9991,64800000.0
2007-10-03 00:13:00,0.9991,0.9991,0.9989,0.9989,49600000.0
2007-10-03 00:14:00,0.9989,0.9989,0.9989,0.9989,22400000.0
2007-10-03 00:15:00,0.9989,0.9989,0.99885,0.99885,90400000.0
2007-10-03 00:16:00,0.9989,0.9989,0.9989,0.9989,91400000.0
2007-10-03 00:17:00,0.9989,0.9989,0.9989,0.9989,62600000.0
2007-10-03 00:18:00,0.99862,0.99888,0.99862,0.99877,61100000.0
2007-10-03 00:19:00,0.9989,0.9989,0.9989,0.9989,32000000.0
2007-10-03 00:20:00,0.9989,0.9989,0.9989,0.9989,48000000.0
2007-10-03 00:21:00,0.99861,0.99871,0.99861,0.99871,37000000.0
2007-10-03 00:22:00,0.99877,0.99885,0.99867,0.9987,144400000.0
2007-10-03 00:23:00,0.9989,0.9989,0.9989,0.9989,48000000.0
2007-10-03 00:24:00,0.999,0.999,0.999,0.999,400000.0
2007-10-03 00:25:00,0.99878,0.99878,0.99872,0.99876,60300000.0
2007-10-03 00:26:00,0.9989,0.9989,0.9989,0.9989,16000000.0
2007-10-03 00:27:00,0.99878,0.99878,0.99872,0.99874,13200000.0
2007-10-03 00:28:00,0.99885,0.99885,0.99875,0.99875,13200000.0
2007-10-03 00:29:00,0.9989,0.9989,0.99885,0.99885,33800001.0
2007-10-03 00:30:00,0.9989,0.9989,0.9989,0.9989,30600000.0
2007-10-03 00:31:00,0.9989,0.9989,0.9989,0.9989,30400000.0
2007-10-03 00:32:00,0.99859,0.99869,0.99859,0.99865,12800000.0
2007-10-03 00:33:00,0.9989,0.9989,0.9989,0.9989,13800000.0
2007-10-03 00:34:00,0.99869,0.9988,0.99857,0.99879,25900000.0
2007-10-03 00:35:00,0.99868,0.99874,0.99868,0.99874,10500000.0
2007-10-03 00:36:00,0.99878,0.99878,0.99871,0.99878,19900000.0
2007-10-03 00:37:00,0.99877,0.99887,0.99875,0.99877,47000000.0
2007-10-03 00:38:00,0.99872,0.99885,0.99872,0.99885,42800000.0
2007-10-03 00:39:00,0.99885,0.9989,0.9988,0.9989,35200000.0
2007-10-03 00:40:00,0.99872,0.99872,0.9986,0.99869,94799999.0
2007-10-03 00:41:00,0.9989,0.9989,0.9989,0.9989,800000.0
2007-10-03 00:42:00,0.9989,0.9989,0.9988,0.9988,59200000.0
2007-10-03 00:43:00,0.9988,0.9989,0.9988,0.9988,57400000.0
2007-10-03 00:44:00,0.9988,0.9988,0.9987,0.9988,159300001.0
2007-10-03 00:45:00,0.9988,0.9988,0.9987,0.9987,30200000.0
2007-10-03 00:46:00,0.9987,0.9987,0.9986,0.9986,105400000.0
2007-10-03 00:47:00,0.9986,0.9987,0.9986,0.9987,45400000.0
2007-10-03 00:48:00,0.9987,0.9987,0.99865,0.9987,52700000.0
2007-10-03 00:49:00,0.99865,0.9987,0.99865,0.9987,14400000.0
2007-10-03 00:50:00,0.9987,0.9987,0.9987,0.9987,6200000.0
2007-10-03 00:51:00,0.99857,0.99865,0.99855,0.9986,49500000.0
2007-10-03 00:52:00,0.9987,0.9987,0.9987,0.9987,18400000.0
2007-10-03 00:53:00,0.9987,0.9987,0.9987,0.9987,18300000.0
2007-10-03 00:54:00,0.9987,0.9987,0.9987,0.9987,37100000.0
2007-10-03 00:55:00,0.9987,0.9987,0.9986,0.9986,172100000.0
2007-10-03 00:56:00,0.9986,0.9986,0.9986,0.9986,199100000.0
2007-10-03 00:57:00,0.9986,0.9987,0.9986,0.9987,281500000.0
2007-10-03 00:58:00,0.9987,0.9987,0.99855,0.99855,205200006.0
2007-10-03 00:59:00,0.9986,0.9986,0.9986,0.9986,24900000.0
2007-10-03 01:00:00,0.9986,0.9986,0.9986,0.9986,114100001.0
2007-10-03 01:01:00,0.9986,0.9986,0.9986,0.9986,40000000.0
2007-10-03 01:02:00,0.9986,0.9986,0.9986,0.9986,106200000.0
2007-10-03 01:03:00,0.9986,0.9986,0.99855,0.99855,72400000.0
2007-10-03 01:04:00,0.9986,0.9986,0.9986,0.9986,14200000.0
2007-10-03 01:05:00,0.9986,0.9986,0.9986,0.9986,32200000.0
2007-10-03 01:06:00,0.9986,0.9987,0.99855,0.9986,329800001.0
2007-10-03 01:07:00,0.99855,0.99855,0.99855,0.99855,7000000.0
2007-10-03 01:08:00,0.99835,0.9984,0.99832,0.99832,256900000.0
2007-10-03 01:09:00,0.9984,0.9984,0.9983,0.99835,606600000.0
2007-10-03 01:10:00,0.99842,0.99847,0.99832,0.99838,556800000.0
2007-10-03 01:11:00,0.99835,0.9984,0.99828,0.99833,756200000.0
2007-10-03 01:12:00,0.99833,0.9984,0.99833,0.99833,875200000.0
2007-10-03 01:13:00,0.99835,0.99835,0.9983,0.99833,585100000.0
2007-10-03 01:14:00,0.99833,0.9984,0.99827,0.99827,510100000.0
2007-10-03 01:15:00,0.9986,0.9986,0.9986,0.9986,154199999.0
2007-10-03 01:16:00,0.9986,0.9986,0.9986,0.9986,252000000.0
2007-10-03 01:17:00,0.9986,0.9986,0.9986,0.9986,251900000.0
2007-10-03 01:18:00,0.9986,0.9987,0.9986,0.9987,312400000.0
2007-10-03 01:19:00,0.9987,0.9987,0.9986,0.9986,105100000.0
2007-10-03 01:20:00,0.9986,0.9987,0.9986,0.9987,86600000.0
2007-10-03 01:21:00,0.99849,0.99849,0.9983,0.99842,96000000.0
2007-10-03 01:22:00,0.9987,0.9987,0.9986,0.9986,30000001.0
2007-10-03 01:23:00,0.9986,0.9987,0.9986,0.9986,53400000.0
2007-10-03 01:24:00,0.9986,0.9986,0.9986,0.9986,13400000.0
2007-10-03 01:25:00,0.99843,0.99847,0.99828,0.99847,236300000.0
2007-10-03 01:26:00,0.9986,0.9986,0.99855,0.9986,144300001.0
2007-10-03 01:27:00,0.9986,0.9986,0.99855,0.9986,103600000.0
2007-10-03 01:28:00,0.9986,0.9986,0.9986,0.9986,9400000.0
2007-10-03 01:29:00,0.9986,0.9986,0.99855,0.9986,57600000.0
2007-10-03 01:30:00,0.9986,0.9986,0.9986,0.9986,115300000.0
2007-10-03 01:31:00,0.9986,0.9986,0.9985,0.9985,204700000.0
2007-10-03 01:32:00,0.9985,0.9985,0.9982,0.9982,1065800007.0
2007-10-03 01:33:00,0.9982,0.9984,0.9981,0.9983,1024500000.0
2007-10-03 01:34:00,0.9983,0.9983,0.9983,0.9983,230700001.0
2007-10-03 01:35:00,0.9983,0.9983,0.9981,0.9981,717599998.0
2007-10-03 01:36:00,0.9981,0.9983,0.9981,0.9982,331999998.0
2007-10-03 01:37:00,0.9982,0.9984,0.9982,0.9982,886600000.0
2007-10-03 01:38:00,0.9983,0.9983,0.9982,0.9982,60600000.0
2007-10-03 01:39:00,0.9982,0.9983,0.9982,0.9983,8800000.0
2007-10-03 01:40:00,0.99792,0.99805,0.99792,0.99796,175000005.0
2007-10-03 01:41:00,0.998,0.998,0.99795,0.99795,124300002.0
2007-10-03 01:42:00,0.9983,0.9983,0.9983,0.9983,34200000.0
2007-10-03 01:43:00,0.99784,0.99798,0.99784,0.99795,122500000.0
2007-10-03 01:44:00,0.9983,0.9983,0.9983,0.9983,12700000.0
2007-10-03 01:45:00,0.9983,0.9983,0.9982,0.9983,25700000.0
2007-10-03 01:46:00,0.9983,0.9983,0.9983,0.9983,500000.0
2007-10-03 01:47:00,0.99822,0.99822,0.99795,0.99808,30200000.0
2007-10-03 01:48:00,0.9983,0.9983,0.9982,0.9983,44000000.0
2007-10-03 01:49:00,0.9982,0.9983,0.9982,0.9983,92799998.0
2007-10-03 01:50:00,0.9983,0.9983,0.9983,0.9983,4500000.0
2007-10-03 01:51:00,0.9983,0.9983,0.9983,0.9983,2600000.0
2007-10-03 01:52:00,0.9983,0.9984,0.9983,0.9984,186400000.0
2007-10-03 01:53:00,0.99835,0.99835,0.99835,0.99835,18200001.0
2007-10-03 01:54:00,0.9984,0.9984,0.9984,0.9984,20900000.0
2007-10-03 01:55:00,0.99842,0.99844,0.99826,0.99826,39600000.0
2007-10-03 01:56:00,0.99846,0.99846,0.99826,0.99826,25100000.0
2007-10-03 01:57:00,0.9985,0.9985,0.99826,0.99845,64100000.0
2007-10-03 01:58:00,0.9985,0.9985,0.9985,0.9985,101000000.0
2007-10-03 01:59:00,0.99852,0.99855,0.9984,0.99844,58700000.0
2007-10-03 02:00:00,0.9984,0.9984,0.9984,0.9984,5200000.0
2007-10-03 02:01:00,0.99835,0.99855,0.99835,0.9984,59400000.0
2007-10-03 02:02:00,0.99845,0.99845,0.99822,0.99822,6400000.0
2007-10-03 02:03:00,0.99833,0.99838,0.99828,0.99838,24200000.0
2007-10-03 02:04:00,0.99827,0.9985,0.99823,0.9985,49000000.0
2007-10-03 02:05:00,0.9984,0.9984,0.99835,0.9984,14300000.0
2007-10-03 02:06:00,0.9984,0.9984,0.9984,0.9984,2800000.0
2007-10-03 02:07:00,0.99803,0.99845,0.99803,0.99845,191100000.0
2007-10-03 02:08:00,0.9984,0.99845,0.9984,0.99845,8400000.0
2007-10-03 02:09:00,0.99824,0.99847,0.99824,0.9983,4500000.0
2007-10-03 02:10:00,0.9985,0.9985,0.9985,0.9985,16400000.0
2007-10-03 02:11:00,0.99814,0.99843,0.99814,0.99843,40600000.0
2007-10-03 02:12:00,0.9984,0.99842,0.99819,0.99842,19900000.0
2007-10-03 02:13:00,0.99848,0.99848,0.99848,0.99848,1200000.0
2007-10-03 02:14:00,0.9985,0.9985,0.9985,0.9985,18800000.0
2007-10-03 02:15:00,0.9985,0.9985,0.9985,0.9985,453600000.0
2007-10-03 02:16:00,0.9985,0.99855,0.99845,0.99855,457600000.0
2007-10-03 02:17:00,0.99855,0.9987,0.99855,0.9987,36800000.0
2007-10-03 02:18:00,0.99818,0.99856,0.99818,0.99856,39399999.0
2007-10-03 02:19:00,0.99875,0.9988,0.99875,0.9988,7200000.0
2007-10-03 02:20:00,0.9988,0.9988,0.9988,0.9988,4000000.0
2007-10-03 02:21:00,0.99843,0.9987,0.99841,0.99843,75700000.0
2007-10-03 02:22:00,0.99842,0.99869,0.99826,0.99847,760900000.0
2007-10-03 02:23:00,0.9987,0.9987,0.9986,0.9986,149799997.0
2007-10-03 02:24:00,0.99834,0.9986,0.99834,0.9986,701600000.0
2007-10-03 02:25:00,0.9986,0.9986,0.9986,0.9986,21699999.0
2007-10-03 02:26:00,0.99839,0.99855,0.99835,0.99849,1003700002.0
2007-10-03 02:27:00,0.99838,0.99865,0.99838,0.99865,1016500005.0
2007-10-03 02:28:00,0.99865,0.9987,0.99865,0.99865,176500001.0
2007-10-03 02:29:00,0.99864,0.99871,0.99862,0.99865,150800002.0
2007-10-03 02:30:00,0.9986,0.9986,0.9983,0.9983,268200001.0
2007-10-03 02:31:00,0.9984,0.9984,0.9983,0.9983,53400000.0
2007-10-03 02:32:00,0.9983,0.9983,0.99825,0.9983,139900000.0
2007-10-03 02:33:00,0.9983,0.9983,0.9983,0.9983,67500000.0
2007-10-03 02:34:00,0.9983,0.9983,0.99825,0.99825,88400000.0
2007-10-03 02:35:00,0.99825,0.99835,0.99825,0.99835,37300000.0
2007-10-03 02:36:00,0.9983,0.9983,0.9983,0.9983,11700000.0
2007-10-03 02:37:00,0.9983,0.9983,0.9983,0.9983,2200000.0
2007-10-03 02:38:00,0.99802,0.99802,0.99776,0.99795,80400000.0
2007-10-03 02:39:00,0.99797,0.99805,0.99773,0.99773,143100000.0
2007-10-03 02:40:00,0.9982,0.9983,0.9982,0.9982,31300000.0
2007-10-03 02:41:00,0.9983,0.9983,0.9983,0.9983,200000.0
2007-10-03 02:42:00,0.99815,0.99815,0.99781,0.99805,249800000.0
2007-10-03 02:43:00,0.9983,0.99835,0.9983,0.99835,5500000.0
2007-10-03 02:44:00,0.99796,0.99814,0.99796,0.99803,144200000.0
2007-10-03 02:45:00,0.9984,0.9984,0.9984,0.9984,300000.0
2007-10-03 02:46:00,0.9984,0.9984,0.9984,0.9984,400000.0
2007-10-03 02:47:00,0.9984,0.9984,0.9982,0.9982,34300000.0
2007-10-03 02:48:00,0.9982,0.9983,0.9982,0.9982,22500000.0
2007-10-03 02:49:00,0.9982,0.9982,0.998,0.998,234999999.0
2007-10-03 02:50:00,0.99779,0.99799,0.99767,0.99785,99800000.0
2007-10-03 02:51:00,0.998,0.9981,0.998,0.9981,30600000.0
2007-10-03 02:52:00,0.9981,0.9981,0.998,0.998,24099999.0
2007-10-03 02:53:00,0.9981,0.9981,0.9977,0.9978,246199999.0
2007-10-03 02:54:00,0.9978,0.9978,0.99775,0.9978,86499997.0
2007-10-03 02:55:00,0.9979,0.9979,0.9978,0.9979,3400000.0
2007-10-03 02:56:00,0.9978,0.9978,0.9978,0.9978,49400000.0
2007-10-03 02:57:00,0.9978,0.9979,0.9978,0.9979,27600000.0
2007-10-03 02:58:00,0.9978,0.9978,0.9978,0.9978,19000000.0
2007-10-03 02:59:00,0.9978,0.9979,0.99775,0.9979,66500000.0
2007-10-03 03:00:00,0.9979,0.9982,0.99785,0.9981,289400000.0
2007-10-03 03:01:00,0.9981,0.9986,0.99795,0.9983,110500000.0
2007-10-03 03:02:00,0.99799,0.99816,0.99782,0.99785,367300004.0
2007-10-03 03:03:00,0.99748,0.99805,0.99748,0.99805,97100000.0
2007-10-03 03:04:00,0.9983,0.9983,0.9983,0.9983,1000000.0
2007-10-03 03:05:00,0.9983,0.9983,0.9982,0.9982,1700000.0
2007-10-03 03:06:00,0.9982,0.9982,0.9979,0.9979,91700001.0
2007-10-03 03:07:00,0.9979,0.9979,0.99785,0.9979,27000000.0
2007-10-03 03:08:00,0.99771,0.99771,0.99745,0.99769,15200000.0
2007-10-03 03:09:00,0.9979,0.9979,0.9978,0.9978,4700000.0
2007-10-03 03:10:00,0.9977,0.9977,0.9976,0.9976,63600000.0
2007-10-03 03:11:00,0.9976,0.9976,0.99755,0.99755,27400000.0
2007-10-03 03:12:00,0.9976,0.9976,0.99755,0.9976,16700000.0
2007-10-03 03:13:00,0.9976,0.9977,0.9976,0.9977,17900000.0
2007-10-03 03:14:00,0.99765,0.9977,0.99765,0.9977,3700000.0
2007-10-03 03:15:00,0.9976,0.9977,0.9976,0.99765,43200000.0
2007-10-03 03:16:00,0.9977,0.9977,0.9977,0.9977,8000000.0
2007-10-03 03:17:00,0.9977,0.9977,0.9977,0.9977,1600000.0
2007-10-03 03:18:00,0.9977,0.9978,0.9977,0.9978,2200000.0
2007-10-03 03:19:00,0.9977,0.9981,0.9977,0.9981,22000000.0
2007-10-03 03:20:00,0.99762,0.99767,0.99751,0.99759,19200000.0
2007-10-03 03:21:00,0.998,0.998,0.998,0.998,2700000.0
2007-10-03 03:22:00,0.998,0.998,0.9979,0.998,4300000.0
2007-10-03 03:23:00,0.9979,0.9979,0.9979,0.9979,3800000.0
2007-10-03 03:24:00,0.9979,0.9979,0.9979,0.9979,7800000.0
2007-10-03 03:25:00,0.9978,0.9978,0.9976,0.9977,12900000.0
2007-10-03 03:26:00,0.9977,0.9977,0.99765,0.99765,10700000.0
2007-10-03 03:27:00,0.9977,0.9977,0.99765,0.99765,5800000.0
2007-10-03 03:28:00,0.9978,0.9978,0.9977,0.9977,3400000.0
2007-10-03 03:29:00,0.99765,0.99765,0.99765,0.99765,5600000.0
2007-10-03 03:30:00,0.9976,0.9976,0.9975,0.9975,17700000.0
2007-10-03 03:31:00,0.9976,0.9976,0.9976,0.9976,100400000.0
2007-10-03 03:32:00,0.9976,0.9976,0.9976,0.9976,8200000.0
2007-10-03 03:33:00,0.9976,0.9976,0.9976,0.9976,23000000.0
2007-10-03 03:34:00,0.9976,0.9976,0.99745,0.99745,4300000.0
2007-10-03 03:35:00,0.99745,0.9977,0.99745,0.9975,76000000.0
2007-10-03 03:36:00,0.9975,0.9975,0.99745,0.99745,37600000.0
2007-10-03 03:37:00,0.9975,0.9975,0.99735,0.9975,92599999.0
2007-10-03 03:38:00,0.9975,0.9975,0.9975,0.9975,1000000.0
2007-10-03 03:39:00,0.9975,0.9975,0.9973,0.9973,18600000.0
2007-10-03 03:40:00,0.9973,0.9973,0.9972,0.9972,6800000.0
2007-10-03 03:41:00,0.9972,0.9972,0.9972,0.9972,13100000.0
2007-10-03 03:42:00,0.9973,0.9974,0.9973,0.9973,2000000.0
2007-10-03 03:43:00,0.99697,0.99702,0.99688,0.99688,94800000.0
2007-10-03 03:44:00,0.9973,0.9975,0.9973,0.9974,9300000.0
2007-10-03 03:45:00,0.9974,0.9974,0.9973,0.9973,4500000.0
2007-10-03 03:46:00,0.9972,0.9972,0.997,0.997,40100000.0
2007-10-03 03:47:00,0.997,0.997,0.9965,0.9965,79700000.0
2007-10-03 03:48:00,0.9965,0.9965,0.99625,0.99625,26300000.0
2007-10-03 03:49:00,0.9963,0.9963,0.9963,0.9963,3500000.0
2007-10-03 03:50:00,0.9964,0.9965,0.9964,0.9964,172299998.0
2007-10-03 03:51:00,0.9964,0.9965,0.99575,0.9958,84800000.0
2007-10-03 03:52:00,0.9958,0.9959,0.9955,0.9955,185600000.0
2007-10-03 03:53:00,0.9955,0.9957,0.9952,0.9956,446400004.0
2007-10-03 03:54:00,0.9956,0.9956,0.9956,0.9956,1300000.0
2007-10-03 03:55:00,0.9956,0.9956,0.9956,0.9956,24500000.0
2007-10-03 03:56:00,0.9956,0.99565,0.99545,0.99545,111800000.0
2007-10-03 03:57:00,0.99555,0.99555,0.99525,0.99525,544300000.0
2007-10-03 03:58:00,0.9954,0.9955,0.9953,0.9953,39500000.0
2007-10-03 03:59:00,0.9954,0.9954,0.9952,0.9952,124100000.0
2007-10-03 04:00:00,0.9952,0.9957,0.9952,0.9954,452900004.0
2007-10-03 04:01:00,0.99545,0.99545,0.99525,0.9953,216700000.0
2007-10-03 04:02:00,0.99525,0.9953,0.99525,0.9953,146800000.0
2007-10-03 04:03:00,0.9953,0.9957,0.9953,0.9957,99300000.0
2007-10-03 04:04:00,0.9957,0.9957,0.9954,0.9954,49400000.0
2007-10-03 04:05:00,0.9954,0.9958,0.9954,0.9957,59000000.0
2007-10-03 04:06:00,0.9957,0.9958,0.9957,0.9958,2300000.0
2007-10-03 04:07:00,0.9957,0.9958,0.9957,0.9957,21700000.0
2007-10-03 04:08:00,0.9957,0.9957,0.9956,0.9956,122000000.0
2007-10-03 04:09:00,0.9956,0.9958,0.9956,0.9958,87800000.0
2007-10-03 04:10:00,0.9958,0.9958,0.9956,0.9957,108799998.0
2007-10-03 04:11:00,0.9957,0.9957,0.9957,0.9957,600000.0
2007-10-03 04:12:00,0.99536,0.99542,0.99521,0.99542,18900000.0
2007-10-03 04:13:00,0.9957,0.9957,0.9953,0.9955,271900000.0
2007-10-03 04:14:00,0.99545,0.9955,0.9953,0.9954,430100001.0
2007-10-03 04:15:00,0.9954,0.9955,0.9954,0.99545,52099998.0
2007-10-03 04:16:00,0.9955,0.99555,0.99545,0.9955,63400000.0
2007-10-03 04:17:00,0.99555,0.99555,0.99555,0.99555,5400000.0
2007-10-03 04:18:00,0.99521,0.99537,0.99511,0.99537,46000000.0
2007-10-03 04:19:00,0.99555,0.9956,0.99555,0.99555,19600000.0
2007-10-03 04:20:00,0.99555,0.9958,0.9955,0.99575,200900002.0
2007-10-03 04:21:00,0.99575,0.9959,0.9957,0.9958,98300000.0
2007-10-03 04:22:00,0.99525,0.99545,0.9952,0.99545,63100000.0
2007-10-03 04:23:00,0.9958,0.9958,0.9958,0.9958,39200000.0
2007-10-03 04:24:00,0.99575,0.99575,0.99565,0.9957,107400000.0
2007-10-03 04:25:00,0.9957,0.996,0.9957,0.99595,57900000.0
2007-10-03 04:26:00,0.99554,0.99571,0.99554,0.99571,104800000.0
2007-10-03 04:27:00,0.996,0.9961,0.996,0.996,19700000.0
2007-10-03 04:28:00,0.996,0.996,0.996,0.996,2000000.0
2007-10-03 04:29:00,0.996,0.996,0.996,0.996,4000000.0
2007-10-03 04:30:00,0.996,0.996,0.99595,0.99595,27600000.0
2007-10-03 04:31:00,0.996,0.996,0.996,0.996,16000000.0
2007-10-03 04:32:00,0.99575,0.99575,0.99548,0.99567,57000000.0
2007-10-03 04:33:00,0.996,0.996,0.9956,0.9956,85000000.0
2007-10-03 04:34:00,0.9956,0.9956,0.99555,0.99555,9200000.0
2007-10-03 04:35:00,0.99555,0.99555,0.99555,0.99555,3600000.0
2007-10-03 04:36:00,0.99502,0.99524,0.99502,0.99524,31800000.0
2007-10-03 04:37:00,0.99555,0.99555,0.99555,0.99555,1800000.0
2007-10-03 04:38:00,0.99555,0.9956,0.9955,0.9956,187200004.0
2007-10-03 04:39:00,0.9956,0.9957,0.99555,0.99565,29600000.0
2007-10-03 04:40:00,0.99549,0.99561,0.99517,0.99517,76799999.0
2007-10-03 04:41:00,0.99538,0.99563,0.99527,0.99557,243199999.0
2007-10-03 04:42:00,0.99553,0.9956,0.9954,0.9954,220000001.0
2007-10-03 04:43:00,0.9957,0.9959,0.9957,0.9959,107499998.0
2007-10-03 04:44:00,0.99545,0.99579,0.99545,0.99561,105400001.0
2007-10-03 04:45:00,0.996,0.9962,0.9958,0.996,442700000.0
2007-10-03 04:46:00,0.996,0.996,0.996,0.996,74899999.0
2007-10-03 04:47:00,0.996,0.996,0.99595,0.996,49500001.0
2007-10-03 04:48:00,0.996,0.996,0.996,0.996,22400000.0
2007-10-03 04:49:00,0.996,0.9962,0.996,0.9962,30500001.0
2007-10-03 04:50:00,0.9962,0.9962,0.9962,0.9962,6300000.0
2007-10-03 04:51:00,0.99589,0.99609,0.9958,0.99589,102000000.0
2007-10-03 04:52:00,0.9962,0.9962,0.996,0.996,94099999.0
2007-10-03 04:53:00,0.996,0.9963,0.99595,0.9963,118900001.0
2007-10-03 04:54:00,0.9963,0.9963,0.99625,0.99625,68200000.0
2007-10-03 04:55:00,0.9963,0.9964,0.9963,0.9963,107300000.0
2007-10-03 04:56:00,0.9963,0.9964,0.9963,0.9964,64900000.0
2007-10-03 04:57:00,0.9964,0.9965,0.9963,0.9965,239300000.0
2007-10-03 04:58:00,0.9964,0.9965,0.9964,0.9965,46200000.0
2007-10-03 04:59:00,0.9964,0.9965,0.9964,0.9965,86599999.0
2007-10-03 05:00:00,0.9965,0.99665,0.9965,0.99665,6000000.0
2007-10-03 05:01:00,0.9966,0.9966,0.9965,0.9965,20400000.0
2007-10-03 05:02:00,0.99624,0.99625,0.9961,0.99618,313300003.0
2007-10-03 05:03:00,0.9963,0.99643,0.99623,0.99632,492800002.0
2007-10-03 05:04:00,0.99632,0.99632,0.99599,0.9962,278900000.0
2007-10-03 05:05:00,0.9965,0.9965,0.9965,0.9965,6000000.0
2007-10-03 05:06:00,0.9965,0.9965,0.9965,0.9965,12800000.0
2007-10-03 05:07:00,0.9965,0.9968,0.9965,0.99675,51600000.0
2007-10-03 05:08:00,0.9969,0.9969,0.9966,0.9966,153600000.0
2007-10-03 05:09:00,0.9966,0.9966,0.9966,0.9966,15500000.0
2007-10-03 05:10:00,0.9966,0.9966,0.99655,0.9966,56300000.0
2007-10-03 05:11:00,0.9966,0.9966,0.9966,0.9966,128399996.0
2007-10-03 05:12:00,0.99655,0.9966,0.99655,0.9966,27600000.0
2007-10-03 05:13:00,0.9967,0.9967,0.9967,0.9967,28000000.0
2007-10-03 05:14:00,0.9967,0.9967,0.9967,0.9967,6300000.0
2007-10-03 05:15:00,0.9967,0.9967,0.9967,0.9967,6000000.0
2007-10-03 05:16:00,0.9967,0.9967,0.9967,0.9967,6300000.0
2007-10-03 05:17:00,0.9967,0.9967,0.9967,0.9967,6000000.0
2007-10-03 05:18:00,0.99654,0.99658,0.99619,0.99658,100500000.0
2007-10-03 05:19:00,0.9967,0.9967,0.9966,0.9966,96200000.0
2007-10-03 05:20:00,0.9967,0.9967,0.9967,0.9967,20000000.0
2007-10-03 05:21:00,0.99643,0.99654,0.99638,0.99654,52800000.0
2007-10-03 05:22:00,0.99657,0.99663,0.99657,0.9966,52900000.0
2007-10-03 05:23:00,0.9967,0.9967,0.9967,0.9967,18900000.0
2007-10-03 05:24:00,0.99632,0.99657,0.99632,0.99657,6400000.0
2007-10-03 05:25:00,0.9967,0.9967,0.9966,0.9966,70300000.0
2007-10-03 05:26:00,0.9966,0.9966,0.99625,0.9963,134100000.0
2007-10-03 05:27:00,0.9963,0.9963,0.9962,0.9963,128699996.0
2007-10-03 05:28:00,0.9962,0.9963,0.9962,0.9963,18400000.0
2007-10-03 05:29:00,0.9963,0.9963,0.99585,0.9959,434100003.0
2007-10-03 05:30:00,0.9959,0.996,0.9959,0.9959,81200003.0
2007-10-03 05:31:00,0.9959,0.9959,0.9959,0.9959,43500000.0
2007-10-03 05:32:00,0.9959,0.9959,0.99585,0.99585,80800001.0
2007-10-03 05:33:00,0.99585,0.99585,0.99585,0.99585,1600000.0
2007-10-03 05:34:00,0.99585,0.99585,0.99585,0.99585,8000000.0
2007-10-03 05:35:00,0.9959,0.9959,0.99585,0.99585,2200000.0
2007-10-03 05:36:00,0.9959,0.9959,0.9959,0.9959,2400000.0
2007-10-03 05:37:00,0.9959,0.996,0.9959,0.996,36600000.0
2007-10-03 05:38:00,0.996,0.996,0.99585,0.9959,167999999.0
2007-10-03 05:39:00,0.9959,0.9959,0.9959,0.9959,2800000.0
2007-10-03 05:40:00,0.9959,0.9959,0.9959,0.9959,700000.0
2007-10-03 05:41:00,0.9958,0.9958,0.99575,0.9958,115600000.0
2007-10-03 05:42:00,0.9958,0.9958,0.9958,0.9958,6500000.0
2007-10-03 05:43:00,0.9958,0.9958,0.9958,0.9958,5900000.0
2007-10-03 05:44:00,0.9958,0.9958,0.9958,0.9958,2900000.0
2007-10-03 05:45:00,0.9958,0.9958,0.9958,0.9958,30900000.0
2007-10-03 05:46:00,0.9956,0.99571,0.99552,0.99571,35900000.0
2007-10-03 05:47:00,0.9958,0.9959,0.9958,0.9959,3300000.0
2007-10-03 05:48:00,0.9958,0.9958,0.9958,0.9958,11100000.0
2007-10-03 05:49:00,0.99574,0.99574,0.9955,0.99552,252400000.0
2007-10-03 05:50:00,0.99561,0.99565,0.99534,0.99565,71700000.0
2007-10-03 05:51:00,0.9958,0.9959,0.9958,0.9958,17200000.0
2007-10-03 05:52:00,0.9958,0.9958,0.9958,0.9958,4000000.0
2007-10-03 05:53:00,0.9957,0.99572,0.9957,0.9957,32700000.0
2007-10-03 05:54:00,0.9958,0.9958,0.9958,0.9958,13800000.0
2007-10-03 05:55:00,0.9958,0.9958,0.9955,0.9956,537400002.0
2007-10-03 05:56:00,0.99555,0.9956,0.99535,0.99535,302800004.0
2007-10-03 05:57:00,0.99535,0.9954,0.99535,0.9954,19700000.0
2007-10-03 05:58:00,0.9954,0.9954,0.9953,0.9954,3800000.0
2007-10-03 05:59:00,0.9954,0.9954,0.9953,0.9953,3200000.0
2007-10-03 06:00:00,0.9954,0.9954,0.9954,0.9954,2000000.0
2007-10-03 06:01:00,0.9954,0.9954,0.9953,0.9953,6300000.0
2007-10-03 06:02:00,0.9953,0.9954,0.9953,0.9954,44500000.0
2007-10-03 06:03:00,0.9954,0.9956,0.9953,0.99545,520699999.0
2007-10-03 06:04:00,0.99545,0.9957,0.99545,0.9957,54100000.0
2007-10-03 06:05:00,0.9957,0.9957,0.9957,0.9957,200000.0
2007-10-03 06:06:00,0.9957,0.9957,0.9957,0.9957,2200000.0
2007-10-03 06:07:00,0.9957,0.9957,0.9955,0.9955,216300002.0
2007-10-03 06:08:00,0.9955,0.9956,0.9955,0.9955,9200000.0
2007-10-03 06:09:00,0.9955,0.9955,0.9955,0.9955,21300000.0
2007-10-03 06:10:00,0.9955,0.9955,0.99545,0.9955,37400000.0
2007-10-03 06:11:00,0.99545,0.9956,0.99545,0.9955,138900000.0
2007-10-03 06:12:00,0.9955,0.9956,0.9955,0.9955,23100000.0
2007-10-03 06:13:00,0.9955,0.9955,0.9953,0.9953,74800001.0
2007-10-03 06:14:00,0.9953,0.9953,0.9953,0.9953,17600000.0
2007-10-03 06:15:00,0.9953,0.9953,0.9952,0.9952,101900000.0
2007-10-03 06:16:00,0.9951,0.9951,0.99505,0.99505,20400000.0
2007-10-03 06:17:00,0.9951,0.9951,0.9951,0.9951,49000000.0
2007-10-03 06:18:00,0.9951,0.9951,0.9951,0.9951,68500000.0
2007-10-03 06:19:00,0.9951,0.9952,0.9951,0.99515,221900000.0
2007-10-03 06:20:00,0.99479,0.99502,0.99479,0.99483,102200000.0
2007-10-03 06:21:00,0.9952,0.9952,0.9952,0.9952,25600000.0
2007-10-03 06:22:00,0.9953,0.9953,0.9952,0.9952,33500000.0
2007-10-03 06:23:00,0.9952,0.9952,0.9951,0.9951,68299999.0
2007-10-03 06:24:00,0.9951,0.9951,0.9951,0.9951,34800000.0
2007-10-03 06:25:00,0.9951,0.9951,0.9951,0.9951,43600000.0
2007-10-03 06:26:00,0.9951,0.9951,0.9951,0.9951,32800000.0
2007-10-03 06:27:00,0.9952,0.9952,0.9952,0.9952,28200000.0
2007-10-03 06:28:00,0.9952,0.9954,0.99515,0.9954,144100000.0
2007-10-03 06:29:00,0.9954,0.9954,0.9952,0.9952,32200000.0
2007-10-03 06:30:00,0.9952,0.9952,0.9952,0.9952,36200000.0
2007-10-03 06:31:00,0.9953,0.9953,0.9952,0.9953,9100000.0
2007-10-03 06:32:00,0.9953,0.9953,0.9952,0.9952,109000000.0
2007-10-03 06:33:00,0.9953,0.9953,0.9953,0.9953,2000000.0
2007-10-03 06:34:00,0.9953,0.9954,0.9953,0.9954,21800000.0
2007-10-03 06:35:00,0.9954,0.9954,0.9953,0.9953,9100000.0
2007-10-03 06:36:00,0.9954,0.9954,0.9953,0.9954,3400000.0
2007-10-03 06:37:00,0.9954,0.9954,0.9954,0.9954,1100000.0
2007-10-03 06:38:00,0.9954,0.9954,0.9953,0.9953,1600000.0
2007-10-03 06:39:00,0.9954,0.9955,0.9954,0.9955,7500000.0
2007-10-03 06:40:00,0.9955,0.9955,0.9955,0.9955,2800000.0
2007-10-03 06:41:00,0.9955,0.9955,0.9955,0.9955,500000.0
2007-10-03 06:42:00,0.9955,0.9955,0.9955,0.9955,800000.0
2007-10-03 06:43:00,0.9955,0.9956,0.9955,0.9955,1400000.0
2007-10-03 06:44:00,0.9955,0.9955,0.9955,0.9955,2200000.0
2007-10-03 06:45:00,0.9955,0.9956,0.9955,0.9956,800000.0
2007-10-03 06:46:00,0.99512,0.99515,0.99499,0.99515,8800000.0
2007-10-03 06:47:00,0.99565,0.9958,0.99565,0.9958,32800000.0
2007-10-03 06:48:00,0.9958,0.9958,0.9957,0.9957,52600000.0
2007-10-03 06:49:00,0.9957,0.9957,0.9957,0.9957,43900000.0
2007-10-03 06:50:00,0.99565,0.99565,0.99565,0.99565,16500000.0
2007-10-03 06:51:00,0.9957,0.9957,0.9957,0.9957,47200000.0
2007-10-03 06:52:00,0.9957,0.9957,0.9957,0.9957,24400000.0
2007-10-03 06:53:00,0.99545,0.99545,0.9954,0.99545,71800000.0
2007-10-03 06:54:00,0.9954,0.99548,0.99535,0.99535,104500000.0
2007-10-03 06:55:00,0.99535,0.99543,0.99535,0.9954,51800000.0
2007-10-03 06:56:00,0.99508,0.99531,0.99508,0.99531,83400001.0
2007-10-03 06:57:00,0.9957,0.9957,0.99565,0.99565,28900000.0
2007-10-03 06:58:00,0.99559,0.99561,0.99555,0.99557,14500000.0
2007-10-03 06:59:00,0.99553,0.99574,0.99553,0.99569,101100000.0
2007-10-03 07:00:00,0.9957,0.9957,0.9954,0.9954,188800001.0
2007-10-03 07:01:00,0.9955,0.9956,0.9954,0.9954,192400003.0
2007-10-03 07:02:00,0.9954,0.9954,0.9953,0.9953,26500000.0
2007-10-03 07:03:00,0.9953,0.9953,0.9953,0.9953,380800000.0
2007-10-03 07:04:00,0.9953,0.9953,0.9952,0.9953,71499999.0
2007-10-03 07:05:00,0.9953,0.9953,0.9953,0.9953,175100000.0
2007-10-03 07:06:00,0.99503,0.99522,0.995,0.99522,129400001.0
2007-10-03 07:07:00,0.9953,0.9954,0.9953,0.9954,96100000.0
2007-10-03 07:08:00,0.9954,0.9955,0.9954,0.9955,24400000.0
2007-10-03 07:09:00,0.99513,0.9953,0.9951,0.9951,106400000.0
2007-10-03 07:10:00,0.99517,0.99529,0.99512,0.99512,46400000.0
2007-10-03 07:11:00,0.9955,0.9955,0.9955,0.9955,8000000.0
2007-10-03 07:12:00,0.9955,0.9955,0.9955,0.9955,12000000.0
2007-10-03 07:13:00,0.9955,0.9955,0.9954,0.9954,38000000.0
2007-10-03 07:14:00,0.99528,0.99538,0.99506,0.99523,101800000.0
2007-10-03 07:15:00,0.99511,0.99518,0.99509,0.99512,55700000.0
2007-10-03 07:16:00,0.9954,0.9955,0.99525,0.99525,193600000.0
2007-10-03 07:17:00,0.99525,0.9953,0.99525,0.9953,108100000.0
2007-10-03 07:18:00,0.9953,0.9953,0.9953,0.9953,12000000.0
2007-10-03 07:19:00,0.9953,0.9953,0.9953,0.9953,358300002.0
2007-10-03 07:20:00,0.9953,0.9955,0.9953,0.9955,158800000.0
2007-10-03 07:21:00,0.9955,0.9955,0.9954,0.9954,15300000.0
2007-10-03 07:22:00,0.9955,0.9955,0.9953,0.9954,70400001.0
2007-10-03 07:23:00,0.9954,0.9956,0.9954,0.9956,7400000.0
2007-10-03 07:24:00,0.9956,0.9956,0.9956,0.9956,600000.0
2007-10-03 07:25:00,0.9956,0.9956,0.9955,0.9956,6600000.0
2007-10-03 07:26:00,0.9956,0.9956,0.9954,0.9955,86300000.0
2007-10-03 07:27:00,0.9955,0.9957,0.99545,0.9957,91300000.0
2007-10-03 07:28:00,0.9956,0.9957,0.9956,0.9957,14200000.0
2007-10-03 07:29:00,0.9957,0.9957,0.9956,0.9957,64700000.0
2007-10-03 07:30:00,0.9956,0.9958,0.99525,0.9956,353800002.0
2007-10-03 07:31:00,0.9957,0.9965,0.9957,0.996,741700001.0
2007-10-03 07:32:00,0.996,0.9963,0.996,0.9961,210700001.0
2007-10-03 07:33:00,0.9963,0.9964,0.9962,0.9963,10900000.0
2007-10-03 07:34:00,0.9963,0.9963,0.9962,0.9963,52500000.0
2007-10-03 07:35:00,0.9961,0.9963,0.996,0.996,122800000.0
2007-10-03 07:36:00,0.996,0.9965,0.996,0.9965,343000000.0
2007-10-03 07:37:00,0.9965,0.9966,0.9962,0.9963,407500006.0
2007-10-03 07:38:00,0.9963,0.9966,0.9963,0.9966,252000000.0
2007-10-03 07:39:00,0.9965,0.9965,0.9964,0.99645,81600000.0
2007-10-03 07:40:00,0.99645,0.9966,0.99645,0.9966,106700000.0
2007-10-03 07:41:00,0.9966,0.9967,0.99655,0.9967,117000000.0
2007-10-03 07:42:00,0.9967,0.9967,0.99655,0.9966,67200000.0
2007-10-03 07:43:00,0.99655,0.9966,0.99655,0.9966,117100000.0
2007-10-03 07:44:00,0.9966,0.9968,0.9965,0.9967,387700002.0
2007-10-03 07:45:00,0.9968,0.9969,0.9966,0.9966,179300002.0
2007-10-03 07:46:00,0.9967,0.9967,0.99655,0.9966,282200000.0
2007-10-03 07:47:00,0.9966,0.9966,0.9964,0.9964,167899999.0
2007-10-03 07:48:00,0.9965,0.9965,0.99615,0.9962,107600000.0
2007-10-03 07:49:00,0.9962,0.9963,0.9962,0.9963,20000000.0
2007-10-03 07:50:00,0.9963,0.9966,0.9963,0.9966,139000000.0
2007-10-03 07:51:00,0.9965,0.9966,0.99645,0.99645,111400000.0
2007-10-03 07:52:00,0.9965,0.9965,0.9965,0.9965,30900000.0
2007-10-03 07:53:00,0.9966,0.9971,0.9965,0.9971,273299999.0
2007-10-03 07:54:00,0.9971,0.9974,0.9971,0.9974,351200000.0
2007-10-03 07:55:00,0.99735,0.9977,0.99735,0.99745,261899999.0
2007-10-03 07:56:00,0.9976,0.9976,0.9975,0.9976,115100000.0
2007-10-03 07:57:00,0.9976,0.9977,0.99745,0.9975,95600000.0
2007-10-03 07:58:00,0.9975,0.9975,0.99745,0.99745,42100000.0
2007-10-03 07:59:00,0.9975,0.9975,0.99705,0.9971,101400000.0
2007-10-03 08:00:00,0.9971,0.9971,0.9969,0.9969,349400003.0
2007-10-03 08:01:00,0.9969,0.9969,0.9968,0.9968,217400001.0
2007-10-03 08:02:00,0.9969,0.997,0.9968,0.9968,1096099989.0
2007-10-03 08:03:00,0.9968,0.997,0.9968,0.9969,925199997.0
2007-10-03 08:04:00,0.997,0.9972,0.9969,0.9969,235500001.0
2007-10-03 08:05:00,0.9969,0.99715,0.9969,0.9969,153999999.0
2007-10-03 08:06:00,0.99685,0.9971,0.99685,0.9969,375600000.0
2007-10-03 08:07:00,0.9971,0.9971,0.9969,0.9969,174300001.0
2007-10-03 08:08:00,0.9969,0.9969,0.9968,0.99685,366099996.0
2007-10-03 08:09:00,0.9969,0.9969,0.9968,0.9968,89600000.0
2007-10-03 08:10:00,0.9968,0.9968,0.99665,0.9967,4800000.0
2007-10-03 08:11:00,0.9967,0.9967,0.99665,0.99665,10000000.0
2007-10-03 08:12:00,0.9967,0.9967,0.9967,0.9967,6800000.0
2007-10-03 08:13:00,0.9967,0.9967,0.99665,0.9967,5600000.0
2007-10-03 08:14:00,0.9967,0.9967,0.9966,0.9966,46100000.0
2007-10-03 08:15:00,0.99655,0.99665,0.9965,0.99655,100599996.0
2007-10-03 08:16:00,0.99655,0.99665,0.99655,0.99665,91900000.0
2007-10-03 08:17:00,0.9966,0.9967,0.99655,0.99655,96200000.0
2007-10-03 08:18:00,0.99655,0.9972,0.99655,0.99715,587000005.0
2007-10-03 08:19:00,0.99695,0.99735,0.99695,0.99735,259100004.0
2007-10-03 08:20:00,0.99735,0.99735,0.99735,0.99735,6400000.0
2007-10-03 08:21:00,0.99735,0.99735,0.9969,0.9969,82700000.0
2007-10-03 08:22:00,0.997,0.9972,0.997,0.9972,78300000.0
2007-10-03 08:23:00,0.9972,0.9972,0.9971,0.9971,464800001.0
2007-10-03 08:24:00,0.9971,0.9971,0.9968,0.9968,184400001.0
2007-10-03 08:25:00,0.9968,0.9971,0.99655,0.9967,412900001.0
2007-10-03 08:26:00,0.9967,0.99675,0.996,0.996,988399999.0
2007-10-03 08:27:00,0.996,0.9963,0.996,0.99605,377200000.0
2007-10-03 08:28:00,0.99605,0.9963,0.99605,0.9963,554599994.0
2007-10-03 08:29:00,0.99625,0.99645,0.9962,0.9964,488400004.0
2007-10-03 08:30:00,0.9964,0.9964,0.9962,0.9964,225000002.0
2007-10-03 08:31:00,0.9964,0.9964,0.9962,0.9964,94099998.0
2007-10-03 08:32:00,0.9964,0.9964,0.9964,0.9964,1400000.0
2007-10-03 08:33:00,0.9961,0.99616,0.99594,0.99603,368299999.0
2007-10-03 08:34:00,0.9964,0.9964,0.9963,0.9963,1600000.0
2007-10-03 08:35:00,0.9963,0.9963,0.99625,0.99625,38200000.0
2007-10-03 08:36:00,0.9963,0.9964,0.9963,0.9964,30200000.0
2007-10-03 08:37:00,0.9964,0.9965,0.9964,0.9964,36200000.0
2007-10-03 08:38:00,0.9964,0.99675,0.9964,0.99645,126700000.0
2007-10-03 08:39:00,0.99645,0.99655,0.99635,0.9964,118300003.0
2007-10-03 08:40:00,0.99655,0.99655,0.9963,0.9963,101299999.0
2007-10-03 08:41:00,0.9963,0.9967,0.9963,0.9966,117900000.0
2007-10-03 08:42:00,0.9967,0.9968,0.9966,0.9966,189300001.0
2007-10-03 08:43:00,0.9967,0.997,0.9967,0.9969,175800000.0
2007-10-03 08:44:00,0.9969,0.997,0.99635,0.9964,196999999.0
2007-10-03 08:45:00,0.9965,0.9966,0.99635,0.9965,91500000.0
2007-10-03 08:46:00,0.9966,0.9967,0.9966,0.9967,8800000.0
2007-10-03 08:47:00,0.9967,0.9967,0.99655,0.99655,32700000.0
2007-10-03 08:48:00,0.99655,0.99655,0.9964,0.9964,74599999.0
2007-10-03 08:49:00,0.9964,0.99655,0.99635,0.99655,53900001.0
2007-10-03 08:50:00,0.99665,0.9967,0.9965,0.99655,50979710.0
2007-10-03 08:51:00,0.99655,0.99655,0.99655,0.99655,4500000.0
2007-10-03 08:52:00,0.99655,0.9968,0.99655,0.99655,101500002.0
2007-10-03 08:53:00,0.9966,0.9966,0.99655,0.9966,21800000.0
2007-10-03 08:54:00,0.9966,0.997,0.9966,0.9969,634499999.0
2007-10-03 08:55:00,0.9969,0.9969,0.9969,0.9969,84700000.0
2007-10-03 08:56:00,0.9969,0.9969,0.99635,0.99655,362499999.0
2007-10-03 08:57:00,0.9966,0.9966,0.9966,0.9966,52699999.0
2007-10-03 08:58:00,0.9966,0.9966,0.9966,0.9966,32000000.0
2007-10-03 08:59:00,0.9966,0.9967,0.99655,0.9966,104900000.0
2007-10-03 09:00:00,0.9966,0.9967,0.9964,0.9965,262299999.0
2007-10-03 09:01:00,0.9965,0.9966,0.9957,0.9957,667700002.0
2007-10-03 09:02:00,0.9957,0.9961,0.9957,0.9958,552299994.0
2007-10-03 09:03:00,0.9958,0.9965,0.9958,0.9961,557299993.0
2007-10-03 09:04:00,0.9961,0.9965,0.9961,0.9964,201500004.0
2007-10-03 09:05:00,0.99635,0.9965,0.996,0.996,236700000.0
2007-10-03 09:06:00,0.996,0.9963,0.99585,0.99585,620200001.0
2007-10-03 09:07:00,0.9959,0.996,0.99585,0.996,129300000.0
2007-10-03 09:08:00,0.99595,0.99605,0.99595,0.996,133599999.0
2007-10-03 09:09:00,0.996,0.9962,0.9959,0.9962,99200000.0
2007-10-03 09:10:00,0.9961,0.9961,0.9961,0.9961,5700000.0
2007-10-03 09:11:00,0.9961,0.9961,0.9961,0.9961,5700000.0
2007-10-03 09:12:00,0.9961,0.9961,0.9956,0.9956,75000000.0
2007-10-03 09:13:00,0.9956,0.996,0.99555,0.996,252600000.0
2007-10-03 09:14:00,0.9959,0.9959,0.9956,0.9956,426800001.0
2007-10-03 09:15:00,0.9956,0.9958,0.9956,0.9958,458600003.0
2007-10-03 09:16:00,0.9957,0.9959,0.99555,0.9956,542599997.0
2007-10-03 09:17:00,0.9957,0.9958,0.9957,0.9957,177900001.0
2007-10-03 09:18:00,0.9957,0.9957,0.9956,0.9957,117500000.0
2007-10-03 09:19:00,0.9957,0.9957,0.99545,0.9956,219100000.0
2007-10-03 09:20:00,0.9956,0.9957,0.99545,0.9957,199200000.0
2007-10-03 09:21:00,0.9957,0.9957,0.9956,0.9956,73200000.0
2007-10-03 09:22:00,0.99555,0.99575,0.99555,0.9957,266600000.0
2007-10-03 09:23:00,0.99565,0.9958,0.99565,0.9958,81100000.0
2007-10-03 09:24:00,0.9958,0.9959,0.9955,0.99575,695400002.0
2007-10-03 09:25:00,0.99575,0.99575,0.9954,0.9954,182300001.0
2007-10-03 09:26:00,0.99535,0.9957,0.99535,0.99545,528100002.0
2007-10-03 09:27:00,0.9956,0.9958,0.9956,0.9957,49700000.0
2007-10-03 09:28:00,0.9958,0.9958,0.9957,0.9957,12000000.0
2007-10-03 09:29:00,0.9958,0.9964,0.9958,0.9964,482700000.0
2007-10-03 09:30:00,0.9964,0.9966,0.9964,0.9965,328300007.0
2007-10-03 09:31:00,0.9965,0.9965,0.99575,0.996,565099999.0
2007-10-03 09:32:00,0.996,0.9965,0.9959,0.9965,440900006.0
2007-10-03 09:33:00,0.9966,0.9968,0.9965,0.99675,314600000.0
2007-10-03 09:34:00,0.99675,0.9968,0.9962,0.9962,472700000.0
2007-10-03 09:35:00,0.99615,0.9962,0.99615,0.9962,93900000.0
2007-10-03 09:36:00,0.9962,0.99625,0.99615,0.9962,228300001.0
2007-10-03 09:37:00,0.9962,0.9966,0.99615,0.9966,302500004.0
2007-10-03 09:38:00,0.9965,0.997,0.99645,0.9965,391500000.0
2007-10-03 09:39:00,0.9965,0.9965,0.99625,0.9963,189100001.0
2007-10-03 09:40:00,0.9963,0.9964,0.9963,0.9963,244400000.0
2007-10-03 09:41:00,0.9963,0.9968,0.99615,0.9968,252600000.0
2007-10-03 09:42:00,0.9968,0.9968,0.9966,0.9967,78300000.0
2007-10-03 09:43:00,0.9967,0.9967,0.9964,0.9965,212500001.0
2007-10-03 09:44:00,0.9966,0.9967,0.9965,0.9966,50300000.0
2007-10-03 09:45:00,0.9966,0.9966,0.9965,0.9966,26000000.0
2007-10-03 09:46:00,0.9966,0.9966,0.9966,0.9966,1200000.0
2007-10-03 09:47:00,0.9966,0.9966,0.9965,0.9966,19299999.0
2007-10-03 09:48:00,0.9966,0.9971,0.9965,0.9971,28200000.0
2007-10-03 09:49:00,0.9971,0.9975,0.9971,0.9975,474699999.0
2007-10-03 09:50:00,0.9974,0.99765,0.99725,0.99745,509399998.0
2007-10-03 09:51:00,0.99745,0.9976,0.9967,0.99705,632099997.0
2007-10-03 09:52:00,0.99705,0.9972,0.99695,0.9971,283300000.0
2007-10-03 09:53:00,0.9971,0.9976,0.997,0.99745,251899999.0
2007-10-03 09:54:00,0.9975,0.9975,0.99735,0.9974,257500000.0
2007-10-03 09:55:00,0.9974,0.9976,0.99735,0.9974,221200000.0
2007-10-03 09:56:00,0.99735,0.9975,0.99735,0.99735,160800000.0
2007-10-03 09:57:00,0.9974,0.9974,0.9971,0.9972,136200001.0
2007-10-03 09:58:00,0.9972,0.9972,0.9967,0.9969,464799999.0
2007-10-03 09:59:00,0.9969,0.9972,0.9969,0.997,388399999.0
2007-10-03 10:00:00,0.997,0.9973,0.997,0.997,1016800004.0
2007-10-03 10:01:00,0.997,0.9973,0.9968,0.9972,831400002.0
2007-10-03 10:02:00,0.9972,0.9972,0.9968,0.9968,344900002.0
2007-10-03 10:03:00,0.9968,0.9969,0.9968,0.99685,290000001.0
2007-10-03 10:04:00,0.99685,0.9971,0.99685,0.997,543100001.0
2007-10-03 10:05:00,0.9971,0.9971,0.997,0.997,37300000.0
2007-10-03 10:06:00,0.997,0.997,0.99695,0.99695,60300000.0
2007-10-03 10:07:00,0.997,0.9973,0.9969,0.9972,576999993.0
2007-10-03 10:08:00,0.9972,0.9973,0.9969,0.9969,360099999.0
2007-10-03 10:09:00,0.9969,0.9969,0.9967,0.9967,222600000.0
2007-10-03 10:10:00,0.9967,0.9968,0.99625,0.99625,726299999.0
2007-10-03 10:11:00,0.99635,0.9966,0.9963,0.9964,272399999.0
2007-10-03 10:12:00,0.9964,0.9966,0.99625,0.9965,565200002.0
2007-10-03 10:13:00,0.9965,0.9966,0.99635,0.9965,384000001.0
2007-10-03 10:14:00,0.9965,0.9966,0.9963,0.9963,605100006.0
2007-10-03 10:15:00,0.9963,0.9965,0.9963,0.99635,246600002.0
2007-10-03 10:16:00,0.99635,0.99635,0.9963,0.9963,47800000.0
2007-10-03 10:17:00,0.99635,0.99635,0.9963,0.9963,49700000.0
2007-10-03 10:18:00,0.9963,0.9963,0.9963,0.9963,71400000.0
2007-10-03 10:19:00,0.9963,0.9964,0.9963,0.9964,28800000.0
2007-10-03 10:20:00,0.9964,0.9966,0.9964,0.9965,160300000.0
2007-10-03 10:21:00,0.9965,0.9965,0.9963,0.9963,30799999.0
2007-10-03 10:22:00,0.9964,0.9964,0.9964,0.9964,16000000.0
2007-10-03 10:23:00,0.9964,0.9965,0.9964,0.9965,98900000.0
2007-10-03 10:24:00,0.9965,0.9966,0.9965,0.9965,49400000.0
2007-10-03 10:25:00,0.9966,0.9966,0.9966,0.9966,20200000.0
2007-10-03 10:26:00,0.9966,0.9967,0.9966,0.9967,73300000.0
2007-10-03 10:27:00,0.9966,0.9967,0.9966,0.9966,13000000.0
2007-10-03 10:28:00,0.9967,0.9967,0.9966,0.9966,22900000.0
2007-10-03 10:29:00,0.9966,0.9968,0.9966,0.9967,213800000.0
2007-10-03 10:30:00,0.99675,0.9969,0.99665,0.9968,58300000.0
2007-10-03 10:31:00,0.9968,0.9969,0.99665,0.99665,81600001.0
2007-10-03 10:32:00,0.9968,0.9969,0.99665,0.9969,168200000.0
2007-10-03 10:33:00,0.997,0.997,0.9969,0.997,51400000.0
2007-10-03 10:34:00,0.997,0.9974,0.997,0.9974,306400000.0
2007-10-03 10:35:00,0.9974,0.9977,0.9974,0.9976,573100001.0
2007-10-03 10:36:00,0.9976,0.9979,0.9976,0.9979,256000000.0
2007-10-03 10:37:00,0.9979,0.998,0.99755,0.998,229100000.0
2007-10-03 10:38:00,0.998,0.998,0.99765,0.9977,613099998.0
2007-10-03 10:39:00,0.9977,0.9978,0.9974,0.9978,498400002.0
2007-10-03 10:40:00,0.9978,0.99815,0.9975,0.9975,352900000.0
2007-10-03 10:41:00,0.9975,0.9975,0.9975,0.9975,151900000.0
2007-10-03 10:42:00,0.9975,0.9979,0.9974,0.9978,509800002.0
2007-10-03 10:43:00,0.9978,0.9978,0.9975,0.9977,811900004.0
2007-10-03 10:44:00,0.9977,0.9978,0.9977,0.9977,168399999.0
2007-10-03 10:45:00,0.9977,0.998,0.9977,0.998,255499998.0
2007-10-03 10:46:00,0.998,0.9982,0.99795,0.998,550799996.0
2007-10-03 10:47:00,0.998,0.9983,0.99795,0.9982,432600001.0
2007-10-03 10:48:00,0.9982,0.9986,0.9982,0.9985,659200000.0
2007-10-03 10:49:00,0.9985,0.9989,0.99845,0.9986,487600000.0
2007-10-03 10:50:00,0.9986,0.9986,0.99845,0.9986,390000000.0
2007-10-03 10:51:00,0.9986,0.9986,0.9985,0.9986,245200000.0
2007-10-03 10:52:00,0.9986,0.9988,0.99855,0.99875,617199995.0
2007-10-03 10:53:00,0.99875,0.9988,0.99865,0.9987,848899993.0
2007-10-03 10:54:00,0.9987,0.9988,0.9984,0.9986,803799999.0
2007-10-03 10:55:00,0.9986,0.9986,0.9982,0.9982,740199996.0
2007-10-03 10:56:00,0.9982,0.9986,0.9982,0.9984,329999995.0
2007-10-03 10:57:00,0.9984,0.9984,0.99765,0.99765,1933700009.0
2007-10-03 10:58:00,0.9977,0.9982,0.9977,0.998,1885600001.0
2007-10-03 10:59:00,0.9981,0.9983,0.99795,0.9981,992300004.0
2007-10-03 11:00:00,0.9981,0.9983,0.9978,0.9978,415400001.0
2007-10-03 11:01:00,0.9978,0.9978,0.99755,0.9976,1625599995.0
2007-10-03 11:02:00,0.9976,0.998,0.99755,0.9979,1200599997.0
2007-10-03 11:03:00,0.99785,0.9981,0.99755,0.99755,445099992.0
2007-10-03 11:04:00,0.9976,0.998,0.99745,0.99765,1067000004.0
2007-10-03 11:05:00,0.9977,0.998,0.99765,0.99795,525100002.0
2007-10-03 11:06:00,0.998,0.9982,0.99795,0.99805,162800001.0
2007-10-03 11:07:00,0.9981,0.9981,0.9981,0.9981,1300000.0
2007-10-03 11:08:00,0.9982,0.9982,0.9982,0.9982,9600000.0
2007-10-03 11:09:00,0.9982,0.9983,0.99815,0.9983,418100001.0
2007-10-03 11:10:00,0.9983,0.9983,0.9981,0.9981,120400001.0
2007-10-03 11:11:00,0.9981,0.9981,0.99785,0.99785,346999998.0
2007-10-03 11:12:00,0.9979,0.9979,0.99755,0.9977,345799997.0
2007-10-03 11:13:00,0.9978,0.9978,0.9972,0.9973,625800002.0
2007-10-03 11:14:00,0.9973,0.9974,0.9965,0.9965,418500000.0
2007-10-03 11:15:00,0.9965,0.9965,0.9962,0.9964,292400001.0
2007-10-03 11:16:00,0.9964,0.9967,0.99625,0.99635,919800005.0
2007-10-03 11:17:00,0.99635,0.9968,0.99635,0.9968,629999999.0
2007-10-03 11:18:00,0.99665,0.997,0.99665,0.9968,691000003.0
2007-10-03 11:19:00,0.9969,0.997,0.9965,0.9966,411500001.0
2007-10-03 11:20:00,0.9966,0.9966,0.9962,0.9964,1120200002.0
2007-10-03 11:21:00,0.9964,0.9966,0.9964,0.9966,249099999.0
2007-10-03 11:22:00,0.9965,0.9966,0.9964,0.9966,231600003.0
2007-10-03 11:23:00,0.9966,0.9967,0.9966,0.9966,293900004.0
2007-10-03 11:24:00,0.9966,0.997,0.9966,0.9969,628099997.0
2007-10-03 11:25:00,0.9969,0.997,0.99685,0.9969,236800003.0
2007-10-03 11:26:00,0.9969,0.997,0.99685,0.9969,993900004.0
2007-10-03 11:27:00,0.9969,0.9969,0.99675,0.9968,49900000.0
2007-10-03 11:29:00,0.9968,0.9968,0.9964,0.9965,166199999.0
2007-10-03 11:30:00,0.9965,0.9965,0.9964,0.9964,7500000.0
2007-10-03 11:31:00,0.99635,0.9965,0.9963,0.9964,144500000.0
2007-10-03 11:32:00,0.9965,0.9966,0.9965,0.9965,98600001.0
2007-10-03 11:33:00,0.9965,0.9965,0.9964,0.9965,12100000.0
2007-10-03 11:34:00,0.9964,0.9971,0.9964,0.9969,422599999.0
2007-10-03 11:35:00,0.9968,0.9971,0.99675,0.9968,380100002.0
2007-10-03 11:36:00,0.9968,0.9969,0.99675,0.9968,225400002.0
2007-10-03 11:37:00,0.9968,0.997,0.9968,0.997,151000000.0
2007-10-03 11:38:00,0.997,0.9971,0.99685,0.9971,418900001.0
2007-10-03 11:39:00,0.9971,0.9972,0.9965,0.9965,721200000.0
2007-10-03 11:40:00,0.9965,0.997,0.9965,0.9966,381200002.0
2007-10-03 11:41:00,0.9967,0.9968,0.99655,0.9967,822600003.0
2007-10-03 11:42:00,0.9968,0.997,0.99675,0.99685,507400000.0
2007-10-03 11:43:00,0.99685,0.9969,0.9967,0.9969,475000000.0
2007-10-03 11:44:00,0.9969,0.9972,0.9969,0.9969,313400000.0
2007-10-03 11:45:00,0.9969,0.997,0.9967,0.9969,280300001.0
2007-10-03 11:46:00,0.9969,0.9971,0.9968,0.9971,382600000.0
2007-10-03 11:47:00,0.9971,0.9972,0.9968,0.997,521300000.0
2007-10-03 11:48:00,0.997,0.9971,0.9969,0.997,71600000.0
2007-10-03 11:49:00,0.997,0.997,0.9969,0.99695,66800000.0
2007-10-03 11:50:00,0.99705,0.9974,0.997,0.9974,136600000.0
2007-10-03 11:51:00,0.9974,0.9975,0.9973,0.9974,91800000.0
2007-10-03 11:52:00,0.9973,0.9974,0.9973,0.9974,98300000.0
2007-10-03 11:53:00,0.9974,0.9978,0.99735,0.9977,383299999.0
2007-10-03 11:54:00,0.9977,0.9978,0.9977,0.9978,133500000.0
2007-10-03 11:55:00,0.9978,0.99785,0.9977,0.9978,113000000.0
2007-10-03 11:56:00,0.99785,0.998,0.9977,0.9977,656899999.0
2007-10-03 11:57:00,0.9977,0.9977,0.99765,0.99765,212300000.0
2007-10-03 11:58:00,0.9976,0.9976,0.99755,0.9976,80600000.0
2007-10-03 11:59:00,0.9976,0.9976,0.997,0.9971,251799998.0
2007-10-03 12:00:00,0.9972,0.9972,0.9969,0.9969,84600000.0
2007-10-03 12:01:00,0.9969,0.9971,0.9965,0.9968,844599999.0
2007-10-03 12:02:00,0.99675,0.997,0.99675,0.9969,404200001.0
2007-10-03 12:03:00,0.997,0.99705,0.9968,0.9968,491700000.0
2007-10-03 12:04:00,0.9968,0.9969,0.9967,0.9968,148700000.0
2007-10-03 12:05:00,0.9968,0.9969,0.9968,0.9969,47000000.0
2007-10-03 12:06:00,0.9968,0.997,0.99675,0.9969,288400001.0
2007-10-03 12:07:00,0.99695,0.9972,0.99695,0.9972,202500000.0
2007-10-03 12:08:00,0.9972,0.9972,0.9972,0.9972,8500000.0
2007-10-03 12:09:00,0.9973,0.9973,0.9972,0.9972,1000000.0
2007-10-03 12:10:00,0.9972,0.9972,0.997,0.997,121966630.0
2007-10-03 12:11:00,0.997,0.9971,0.997,0.9971,89700000.0
2007-10-03 12:12:00,0.9971,0.9971,0.9971,0.9971,48000000.0
2007-10-03 12:13:00,0.9971,0.9971,0.9971,0.9971,21600000.0
2007-10-03 12:14:00,0.9971,0.9971,0.9968,0.997,311600003.0
2007-10-03 12:15:00,0.9971,0.9973,0.9971,0.9972,68200000.0
2007-10-03 12:16:00,0.99715,0.99715,0.9969,0.997,77700000.0
2007-10-03 12:17:00,0.997,0.997,0.997,0.997,5600000.0
2007-10-03 12:18:00,0.9969,0.997,0.99675,0.99675,142200000.0
2007-10-03 12:19:00,0.9968,0.9968,0.99675,0.99675,38600000.0
2007-10-03 12:20:00,0.9968,0.9968,0.9961,0.99635,402299999.0
2007-10-03 12:21:00,0.9963,0.9965,0.9962,0.9965,206900001.0
2007-10-03 12:22:00,0.9965,0.9966,0.9965,0.9965,66700000.0
2007-10-03 12:23:00,0.9965,0.9966,0.99615,0.9962,286499999.0
2007-10-03 12:24:00,0.99615,0.9966,0.99615,0.9963,695599994.0
2007-10-03 12:25:00,0.99625,0.99645,0.99615,0.9964,315000000.0
2007-10-03 12:26:00,0.9964,0.9966,0.9964,0.9964,350900001.0
2007-10-03 12:27:00,0.9964,0.9964,0.99635,0.9964,153400001.0
2007-10-03 12:28:00,0.9964,0.9966,0.99635,0.9966,81500000.0
2007-10-03 12:29:00,0.99665,0.9968,0.9965,0.9965,100800000.0
2007-10-03 12:30:00,0.9966,0.9968,0.9965,0.9965,388100001.0
2007-10-03 12:31:00,0.9965,0.9965,0.99585,0.996,639501247.0
2007-10-03 12:32:00,0.99595,0.9962,0.9956,0.9957,893500000.0
2007-10-03 12:33:00,0.9957,0.9959,0.9957,0.9957,369599996.0
2007-10-03 12:34:00,0.9957,0.99585,0.9957,0.9957,425599999.0
2007-10-03 12:35:00,0.9958,0.9961,0.9956,0.99605,503000001.0
2007-10-03 12:36:00,0.9961,0.9962,0.9961,0.9962,45700000.0
2007-10-03 12:37:00,0.9962,0.9968,0.9962,0.9967,826599993.0
2007-10-03 12:38:00,0.9967,0.9967,0.9962,0.9966,734499995.0
2007-10-03 12:39:00,0.9966,0.99665,0.9963,0.9963,828999995.0
2007-10-03 12:40:00,0.9963,0.9963,0.9962,0.9962,76799998.0
2007-10-03 12:41:00,0.9962,0.9962,0.9962,0.9962,116999997.0
2007-10-03 12:42:00,0.9964,0.9965,0.9964,0.9965,587100000.0
2007-10-03 12:43:00,0.9965,0.9965,0.9964,0.9965,98299999.0
2007-10-03 12:44:00,0.9965,0.99675,0.9965,0.9967,452100000.0
2007-10-03 12:45:00,0.9967,0.9969,0.9967,0.9968,154000001.0
2007-10-03 12:46:00,0.9969,0.9969,0.9967,0.9968,161800000.0
2007-10-03 12:47:00,0.99685,0.99685,0.9967,0.9967,144800000.0
2007-10-03 12:48:00,0.99675,0.9968,0.9967,0.9967,83300000.0
2007-10-03 12:49:00,0.9967,0.99675,0.99655,0.99655,159000000.0
2007-10-03 12:50:00,0.99655,0.99655,0.9965,0.9965,72300000.0
2007-10-03 12:51:00,0.9965,0.9965,0.99545,0.99575,794299996.0
2007-10-03 12:52:00,0.9958,0.9959,0.9956,0.9959,562900000.0
2007-10-03 12:53:00,0.9959,0.9959,0.9959,0.9959,75200000.0
2007-10-03 12:54:00,0.9959,0.996,0.9959,0.9959,1292500008.0
2007-10-03 12:55:00,0.996,0.996,0.99575,0.99575,421600000.0
2007-10-03 12:56:00,0.99575,0.99605,0.99555,0.99605,937500006.0
2007-10-03 12:57:00,0.996,0.9967,0.9959,0.9964,503199999.0
2007-10-03 12:58:00,0.9964,0.9965,0.9963,0.9965,270500002.0
2007-10-03 12:59:00,0.9966,0.9967,0.99625,0.9963,408499999.0
2007-10-03 13:00:00,0.9963,0.9966,0.9963,0.99645,283300001.0
2007-10-03 13:01:00,0.99645,0.9966,0.99635,0.9966,176999999.0
2007-10-03 13:02:00,0.9966,0.9967,0.9965,0.9966,62400000.0
2007-10-03 13:03:00,0.9966,0.9967,0.99655,0.9967,20000000.0
2007-10-03 13:04:00,0.9967,0.9967,0.9967,0.9967,12000000.0
2007-10-03 13:05:00,0.9967,0.9967,0.9967,0.9967,2400000.0
2007-10-03 13:06:00,0.99625,0.99648,0.99625,0.99645,1440899997.0
2007-10-03 13:07:00,0.9967,0.997,0.9967,0.9969,241900000.0
2007-10-03 13:08:00,0.9969,0.997,0.9969,0.9969,43600001.0
2007-10-03 13:09:00,0.9969,0.997,0.9966,0.9966,167600000.0
2007-10-03 13:10:00,0.9966,0.9966,0.9965,0.9965,181400000.0
2007-10-03 13:11:00,0.9965,0.9966,0.9965,0.9966,16400000.0
2007-10-03 13:12:00,0.99645,0.9965,0.9964,0.9964,76000000.0
2007-10-03 13:13:00,0.9964,0.9966,0.9964,0.9966,72900000.0
2007-10-03 13:14:00,0.9966,0.9966,0.9966,0.9966,4000000.0
2007-10-03 13:15:00,0.9966,0.9967,0.9966,0.9966,34400000.0
2007-10-03 13:16:00,0.9966,0.9966,0.99645,0.9966,111800000.0
2007-10-03 13:17:00,0.9966,0.9966,0.9964,0.9964,83800000.0
2007-10-03 13:18:00,0.9964,0.9966,0.99615,0.99615,429599997.0
2007-10-03 13:19:00,0.9962,0.9965,0.9962,0.9963,171000000.0
2007-10-03 13:20:00,0.9963,0.9963,0.9962,0.9963,159900001.0
2007-10-03 13:21:00,0.9963,0.9963,0.9963,0.9963,88800000.0
2007-10-03 13:22:00,0.9963,0.9964,0.99625,0.9964,69300000.0
2007-10-03 13:23:00,0.9964,0.9971,0.99635,0.9971,880799998.0
2007-10-03 13:24:00,0.997,0.997,0.99685,0.997,380800001.0
2007-10-03 13:25:00,0.99695,0.997,0.99655,0.9966,570700006.0
2007-10-03 13:26:00,0.9966,0.9966,0.99655,0.9966,186400000.0
2007-10-03 13:27:00,0.9966,0.9967,0.9966,0.9966,75500000.0
2007-10-03 13:28:00,0.9967,0.9967,0.9967,0.9967,76400000.0
2007-10-03 13:29:00,0.9967,0.9967,0.9967,0.9967,7200000.0
2007-10-03 13:30:00,0.9967,0.9968,0.99665,0.99675,95800000.0
2007-10-03 13:31:00,0.99652,0.99652,0.99632,0.99632,744800005.0
2007-10-03 13:32:00,0.99675,0.99675,0.99655,0.9966,203800000.0
2007-10-03 13:33:00,0.9966,0.9966,0.9966,0.9966,50500000.0
2007-10-03 13:34:00,0.9966,0.9968,0.9966,0.9968,276900000.0
2007-10-03 13:35:00,0.9968,0.9968,0.9968,0.9968,3300000.0
2007-10-03 13:36:00,0.9968,0.9968,0.99665,0.99665,189200000.0
2007-10-03 13:37:00,0.99665,0.9967,0.99665,0.99665,170200003.0
2007-10-03 13:38:00,0.9967,0.9967,0.9966,0.9967,237399999.0
2007-10-03 13:39:00,0.9967,0.9967,0.9965,0.9965,91200000.0
2007-10-03 13:40:00,0.9965,0.9965,0.99595,0.99595,951300001.0
2007-10-03 13:41:00,0.996,0.996,0.99555,0.9956,802300000.0
2007-10-03 13:42:00,0.9956,0.9958,0.99555,0.9958,91400000.0
2007-10-03 13:43:00,0.9958,0.9958,0.99535,0.99545,422800001.0
2007-10-03 13:44:00,0.9954,0.99565,0.99525,0.99565,252200000.0
2007-10-03 13:45:00,0.99565,0.9957,0.9954,0.9956,280100000.0
2007-10-03 13:46:00,0.9956,0.9956,0.99545,0.99545,107500000.0
2007-10-03 13:47:00,0.99545,0.9955,0.9954,0.99545,69200000.0
2007-10-03 13:48:00,0.99545,0.9955,0.9953,0.99545,108000000.0
2007-10-03 13:49:00,0.99545,0.99545,0.99525,0.9954,331800005.0
2007-10-03 13:50:00,0.9954,0.9956,0.9954,0.9956,143399999.0
2007-10-03 13:51:00,0.9956,0.9956,0.99535,0.9954,170986998.0
2007-10-03 13:52:00,0.9954,0.9954,0.9953,0.9953,139600000.0
2007-10-03 13:53:00,0.9953,0.9953,0.9951,0.9951,178662345.0
2007-10-03 13:54:00,0.9951,0.9952,0.995,0.99505,173800000.0
2007-10-03 13:55:00,0.99505,0.99525,0.995,0.99525,161400000.0
2007-10-03 13:56:00,0.99525,0.99525,0.995,0.9951,564300003.0
2007-10-03 13:57:00,0.99505,0.9951,0.99485,0.9949,61200000.0
2007-10-03 13:58:00,0.9949,0.9949,0.99445,0.9946,997400000.0
2007-10-03 13:59:00,0.9946,0.9947,0.99445,0.9947,219800000.0
2007-10-03 14:00:00,0.9947,0.99475,0.99455,0.99455,269600000.0
2007-10-03 14:01:00,0.99455,0.9946,0.9945,0.9946,228300000.0
2007-10-03 14:02:00,0.9946,0.9946,0.99415,0.99425,656699999.0
2007-10-03 14:03:00,0.9943,0.9945,0.9943,0.9945,550000000.0
2007-10-03 14:04:00,0.9945,0.9947,0.9945,0.9947,445200000.0
2007-10-03 14:05:00,0.9947,0.99475,0.99455,0.9946,201800000.0
2007-10-03 14:06:00,0.99455,0.99495,0.99455,0.99485,467800000.0
2007-10-03 14:07:00,0.9949,0.9952,0.9949,0.9951,405799999.0
2007-10-03 14:08:00,0.9951,0.9951,0.9951,0.9951,156800000.0
2007-10-03 14:09:00,0.99505,0.9957,0.99505,0.99545,970000000.0
2007-10-03 14:10:00,0.9955,0.9958,0.9955,0.9956,594400002.0
2007-10-03 14:11:00,0.9956,0.99565,0.9956,0.9956,265300000.0
2007-10-03 14:12:00,0.9956,0.9956,0.9956,0.9956,86400000.0
2007-10-03 14:13:00,0.9956,0.9956,0.9955,0.99555,38400000.0
2007-10-03 14:14:00,0.9955,0.9956,0.99545,0.9955,82900000.0
2007-10-03 14:15:00,0.9955,0.99575,0.99545,0.9955,186400000.0
2007-10-03 14:16:00,0.9955,0.9956,0.99545,0.9955,149399999.0
2007-10-03 14:17:00,0.9955,0.99575,0.9955,0.99575,260599996.0
2007-10-03 14:18:00,0.9958,0.9959,0.9958,0.99585,128200001.0
2007-10-03 14:19:00,0.99585,0.99585,0.99575,0.9958,286000003.0
2007-10-03 14:20:00,0.99575,0.99585,0.99555,0.99555,317400000.0
2007-10-03 14:21:00,0.99555,0.9956,0.9951,0.99525,548600002.0
2007-10-03 14:22:00,0.99525,0.99525,0.995,0.995,523000000.0
2007-10-03 14:23:00,0.995,0.99505,0.99455,0.99455,751399998.0
2007-10-03 14:24:00,0.9946,0.9947,0.9943,0.99435,733899999.0
2007-10-03 14:25:00,0.99435,0.9947,0.99435,0.99465,235500000.0
2007-10-03 14:26:00,0.99465,0.9948,0.9946,0.99475,492000002.0
2007-10-03 14:27:00,0.9947,0.9948,0.99465,0.9948,227899999.0
2007-10-03 14:28:00,0.9948,0.9948,0.99475,0.99475,80600000.0
2007-10-03 14:29:00,0.9948,0.9948,0.9947,0.99475,304599997.0
2007-10-03 14:30:00,0.99475,0.99475,0.9947,0.99475,99200000.0
2007-10-03 14:31:00,0.99475,0.99485,0.9947,0.9948,366500001.0
2007-10-03 14:32:00,0.99475,0.9949,0.99475,0.99485,99700000.0
2007-10-03 14:33:00,0.99485,0.99485,0.9948,0.9948,70500000.0
2007-10-03 14:34:00,0.99485,0.99495,0.99485,0.9949,118400000.0
2007-10-03 14:35:00,0.9949,0.99535,0.9949,0.9953,311899999.0
2007-10-03 14:36:00,0.99535,0.9954,0.9953,0.99535,182700000.0
2007-10-03 14:37:00,0.9954,0.9954,0.9952,0.9952,187300000.0
2007-10-03 14:38:00,0.9952,0.99525,0.99515,0.99515,91799999.0
2007-10-03 14:39:00,0.9952,0.99525,0.99515,0.99515,308399998.0
2007-10-03 14:40:00,0.9952,0.99525,0.995,0.99505,474100005.0
2007-10-03 14:41:00,0.9951,0.99515,0.995,0.995,203900000.0
2007-10-03 14:42:00,0.995,0.9951,0.995,0.9951,350600000.0
2007-10-03 14:43:00,0.9951,0.9954,0.9951,0.9954,430099999.0
2007-10-03 14:44:00,0.99545,0.996,0.9954,0.99595,348900001.0
2007-10-03 14:45:00,0.996,0.99615,0.99595,0.99615,883400000.0
2007-10-03 14:46:00,0.9961,0.9964,0.99605,0.9963,482900002.0
2007-10-03 14:47:00,0.9963,0.9963,0.99615,0.99615,393899999.0
2007-10-03 14:48:00,0.9962,0.9964,0.996,0.9962,316900000.0
2007-10-03 14:49:00,0.9962,0.9962,0.99595,0.99595,284100000.0
2007-10-03 14:50:00,0.996,0.996,0.99575,0.9959,1093899996.0
2007-10-03 14:51:00,0.996,0.9962,0.9958,0.99585,477099998.0
2007-10-03 14:52:00,0.9959,0.9959,0.99575,0.9958,398700001.0
2007-10-03 14:53:00,0.9958,0.996,0.9958,0.9959,240100000.0
2007-10-03 14:54:00,0.996,0.996,0.9958,0.9958,41700000.0
2007-10-03 14:55:00,0.9959,0.996,0.9958,0.99585,285200000.0
2007-10-03 14:56:00,0.99585,0.99585,0.99515,0.99515,592699998.0
2007-10-03 14:57:00,0.99515,0.9955,0.99505,0.9955,642500000.0
2007-10-03 14:58:00,0.9955,0.9957,0.9955,0.99555,186900000.0
2007-10-03 14:59:00,0.9956,0.9957,0.9956,0.9956,87700000.0
2007-10-03 15:00:00,0.9956,0.9956,0.9953,0.9953,181300000.0
2007-10-03 15:01:00,0.9953,0.9955,0.9953,0.9955,154500000.0
2007-10-03 15:02:00,0.9955,0.9955,0.99535,0.99535,77900000.0
2007-10-03 15:03:00,0.9954,0.99545,0.9953,0.9953,170399999.0
2007-10-03 15:04:00,0.99535,0.99545,0.99535,0.99545,178900000.0
2007-10-03 15:05:00,0.99545,0.9957,0.99545,0.9957,491100007.0
2007-10-03 15:06:00,0.9957,0.99575,0.99565,0.99565,184400000.0
2007-10-03 15:07:00,0.9958,0.9958,0.9955,0.99565,498200000.0
2007-10-03 15:08:00,0.9957,0.9957,0.9955,0.9955,91600000.0
2007-10-03 15:09:00,0.9955,0.99555,0.99545,0.9955,201200000.0
2007-10-03 15:10:00,0.9955,0.99555,0.99545,0.99555,270399999.0
2007-10-03 15:11:00,0.9956,0.9956,0.9956,0.9956,359200000.0
2007-10-03 15:12:00,0.9956,0.9956,0.9955,0.9955,181999999.0
2007-10-03 15:13:00,0.9955,0.99555,0.99535,0.9954,268899999.0
2007-10-03 15:14:00,0.9955,0.9956,0.9955,0.9955,210600000.0
2007-10-03 15:15:00,0.9956,0.9957,0.9956,0.9956,306400000.0
2007-10-03 15:16:00,0.9956,0.9956,0.99545,0.9955,156000000.0
2007-10-03 15:17:00,0.9955,0.9956,0.9955,0.9956,198000000.0
2007-10-03 15:18:00,0.9956,0.9956,0.99545,0.99545,203200000.0
2007-10-03 15:19:00,0.9955,0.9956,0.9954,0.9955,103100000.0
2007-10-03 15:20:00,0.9955,0.9956,0.9954,0.9956,165100000.0
2007-10-03 15:21:00,0.9956,0.9958,0.9956,0.9958,143100000.0
2007-10-03 15:22:00,0.9958,0.9958,0.9957,0.9958,76800000.0
2007-10-03 15:23:00,0.9957,0.9958,0.9955,0.99565,475000002.0
2007-10-03 15:24:00,0.9958,0.9958,0.9957,0.9957,618500000.0
2007-10-03 15:25:00,0.9957,0.9958,0.9957,0.9958,549100000.0
2007-10-03 15:26:00,0.9958,0.9958,0.9957,0.9958,279400000.0
2007-10-03 15:27:00,0.9958,0.9958,0.9955,0.9956,359000001.0
2007-10-03 15:28:00,0.9956,0.996,0.9955,0.9959,467400000.0
2007-10-03 15:29:00,0.9959,0.9961,0.99585,0.9959,314000000.0
2007-10-03 15:30:00,0.996,0.996,0.9959,0.9959,211600000.0
2007-10-03 15:31:00,0.9959,0.9959,0.9951,0.9952,403200003.0
2007-10-03 15:32:00,0.9954,0.9956,0.99515,0.9955,654399999.0
2007-10-03 15:33:00,0.9955,0.9958,0.9954,0.9957,355300000.0
2007-10-03 15:34:00,0.9957,0.9958,0.9956,0.99565,230300000.0
2007-10-03 15:35:00,0.99565,0.9957,0.9953,0.9955,457900002.0
2007-10-03 15:36:00,0.99545,0.9955,0.995,0.995,889699997.0
2007-10-03 15:37:00,0.99505,0.9951,0.9948,0.9951,836900002.0
2007-10-03 15:38:00,0.9951,0.9953,0.9951,0.9953,212600000.0
2007-10-03 15:39:00,0.9953,0.9954,0.9952,0.9954,264900002.0
2007-10-03 15:40:00,0.99545,0.9956,0.9954,0.9955,386499997.0
2007-10-03 15:41:00,0.9955,0.9956,0.9955,0.9955,189900000.0
2007-10-03 15:42:00,0.9955,0.9955,0.9953,0.9953,380800000.0
2007-10-03 15:43:00,0.9953,0.9955,0.9953,0.9954,365400004.0
2007-10-03 15:44:00,0.9955,0.9956,0.99545,0.9956,168100000.0
2007-10-03 15:45:00,0.9956,0.9957,0.99545,0.99565,272300000.0
2007-10-03 15:46:00,0.9957,0.9957,0.9954,0.9955,469400000.0
2007-10-03 15:47:00,0.9955,0.9955,0.9954,0.9954,80000000.0
2007-10-03 15:48:00,0.9954,0.9954,0.99515,0.9952,222800000.0
2007-10-03 15:49:00,0.9952,0.9953,0.99465,0.9948,299697367.0
2007-10-03 15:50:00,0.9948,0.9948,0.9945,0.99475,328800000.0
2007-10-03 15:51:00,0.9947,0.9947,0.99445,0.9945,1004899998.0
2007-10-03 15:52:00,0.9946,0.9946,0.9938,0.9938,1126500001.0
2007-10-03 15:53:00,0.9938,0.9939,0.9938,0.9939,597300006.0
2007-10-03 15:54:00,0.9939,0.994,0.9938,0.9938,879199999.0
2007-10-03 15:55:00,0.9938,0.9939,0.9935,0.9938,998599994.0
2007-10-03 15:56:00,0.9938,0.9942,0.99365,0.9942,967799998.0
2007-10-03 15:57:00,0.99415,0.9942,0.99395,0.9941,791200002.0
2007-10-03 15:58:00,0.9941,0.9946,0.9941,0.9944,1542700004.0
2007-10-03 15:59:00,0.99435,0.9945,0.9941,0.9944,1415099998.0
2007-10-03 16:00:00,0.9945,0.9952,0.9943,0.9949,1985600009.0
2007-10-03 16:01:00,0.9949,0.9949,0.9948,0.9948,462399999.0
2007-10-03 16:02:00,0.9948,0.995,0.9948,0.9949,450700000.0
2007-10-03 16:03:00,0.99495,0.9951,0.9949,0.99495,346200000.0
2007-10-03 16:04:00,0.99495,0.99505,0.9946,0.99505,1574699990.0
2007-10-03 16:05:00,0.99505,0.99505,0.99475,0.99485,521399999.0
2007-10-03 16:06:00,0.99485,0.9951,0.99485,0.99505,411199999.0
2007-10-03 16:07:00,0.995,0.9951,0.9949,0.99495,635400000.0
2007-10-03 16:08:00,0.9949,0.99505,0.9949,0.99505,322999996.0
2007-10-03 16:09:00,0.99505,0.9952,0.99505,0.9952,199200000.0
2007-10-03 16:10:00,0.9952,0.99525,0.9951,0.9952,185700001.0
2007-10-03 16:11:00,0.99525,0.99535,0.9952,0.9953,389200000.0
2007-10-03 16:12:00,0.9953,0.99535,0.99505,0.9951,387100000.0
2007-10-03 16:13:00,0.9951,0.9951,0.99445,0.9945,654000001.0
2007-10-03 16:14:00,0.9945,0.9948,0.99445,0.9948,404300003.0
2007-10-03 16:15:00,0.9948,0.9958,0.9948,0.9957,1196200001.0
2007-10-03 16:16:00,0.99565,0.99565,0.9955,0.9956,993200003.0
2007-10-03 16:17:00,0.9956,0.99565,0.9955,0.9955,451800001.0
2007-10-03 16:18:00,0.99555,0.99555,0.99545,0.9955,390700001.0
2007-10-03 16:19:00,0.9955,0.99575,0.9955,0.9957,421699998.0
2007-10-03 16:20:00,0.9957,0.9957,0.99555,0.99565,294100000.0
2007-10-03 16:21:00,0.99565,0.99565,0.9954,0.9955,406599993.0
2007-10-03 16:22:00,0.99555,0.9956,0.99535,0.9955,905399995.0
2007-10-03 16:23:00,0.9955,0.9956,0.9953,0.9955,994099992.0
2007-10-03 16:24:00,0.9956,0.99565,0.99545,0.9956,622400000.0
2007-10-03 16:25:00,0.99565,0.99575,0.99555,0.9956,300700000.0
2007-10-03 16:26:00,0.9956,0.99575,0.99555,0.99555,467699997.0
2007-10-03 16:27:00,0.9956,0.99565,0.99525,0.99535,530400001.0
2007-10-03 16:28:00,0.99535,0.99545,0.99525,0.9954,430099999.0
2007-10-03 16:29:00,0.9954,0.9954,0.99535,0.99535,21600000.0
2007-10-03 16:30:00,0.99535,0.9958,0.99535,0.99555,730454219.0
2007-10-03 16:31:00,0.99555,0.9957,0.9954,0.9955,1146499997.0
2007-10-03 16:32:00,0.9956,0.9961,0.9956,0.9959,559900001.0
2007-10-03 16:33:00,0.9959,0.9961,0.99585,0.996,541799995.0
2007-10-03 16:34:00,0.99605,0.9961,0.9958,0.9958,780900002.0
2007-10-03 16:35:00,0.9958,0.996,0.9958,0.9959,641299998.0
2007-10-03 16:36:00,0.99585,0.9959,0.99575,0.9959,244000001.0
2007-10-03 16:37:00,0.9959,0.996,0.99575,0.996,686499999.0
2007-10-03 16:38:00,0.996,0.9966,0.996,0.9965,715400001.0
2007-10-03 16:39:00,0.9966,0.9966,0.9963,0.9963,1066900002.0
2007-10-03 16:40:00,0.9963,0.99635,0.9961,0.99635,925099999.0
2007-10-03 16:41:00,0.99635,0.9965,0.9963,0.99645,1531199996.0
2007-10-03 16:42:00,0.99645,0.9966,0.99635,0.99655,1560900001.0
2007-10-03 16:43:00,0.99655,0.9966,0.9964,0.9965,816699999.0
2007-10-03 16:44:00,0.99655,0.99655,0.99645,0.9965,321599995.0
2007-10-03 16:45:00,0.99655,0.9966,0.99635,0.9965,729900000.0
2007-10-03 16:46:00,0.9965,0.9966,0.99645,0.99645,207300001.0
2007-10-03 16:47:00,0.9965,0.99655,0.9964,0.99645,119300001.0
2007-10-03 16:48:00,0.99645,0.99665,0.99635,0.9966,197200000.0
2007-10-03 16:49:00,0.9966,0.99665,0.9966,0.9966,200700000.0
2007-10-03 16:50:00,0.9966,0.9966,0.99655,0.9966,119900000.0
2007-10-03 16:51:00,0.9966,0.9967,0.9965,0.99665,360599998.0
2007-10-03 16:52:00,0.99665,0.9968,0.99665,0.9968,169200000.0
2007-10-03 16:53:00,0.9968,0.99685,0.9967,0.9967,185899999.0
2007-10-03 16:54:00,0.9967,0.99675,0.9966,0.99665,290400001.0
2007-10-03 16:55:00,0.99665,0.99665,0.9964,0.9964,851700002.0
2007-10-03 16:56:00,0.9964,0.9966,0.9964,0.99645,753199996.0
2007-10-03 16:57:00,0.9965,0.9965,0.9963,0.9963,1006200000.0
2007-10-03 16:58:00,0.9963,0.9964,0.9961,0.99635,257600000.0
2007-10-03 16:59:00,0.9964,0.9968,0.9964,0.9965,1018600000.0
2007-10-03 17:00:00,0.99645,0.9965,0.9963,0.99635,342100000.0
2007-10-03 17:01:00,0.99635,0.9964,0.99615,0.9963,596700002.0
2007-10-03 17:02:00,0.9963,0.9964,0.99615,0.9963,854600003.0
2007-10-03 17:03:00,0.99625,0.9963,0.99595,0.99605,440199999.0
2007-10-03 17:04:00,0.99605,0.9961,0.996,0.99605,345800002.0
2007-10-03 17:05:00,0.99595,0.9962,0.99595,0.99605,643600002.0
2007-10-03 17:06:00,0.9961,0.9961,0.9958,0.9958,551099995.0
2007-10-03 17:07:00,0.99585,0.9962,0.9958,0.99615,1244199996.0
2007-10-03 17:08:00,0.9963,0.9963,0.996,0.996,970400002.0
2007-10-03 17:09:00,0.996,0.9962,0.99595,0.9962,158000001.0
2007-10-03 17:10:00,0.9961,0.9962,0.99605,0.99605,276796521.0
2007-10-03 17:11:00,0.9961,0.9962,0.99605,0.9961,222000000.0
2007-10-03 17:12:00,0.9962,0.9966,0.9962,0.9965,637600001.0
2007-10-03 17:13:00,0.9965,0.9967,0.99635,0.99655,817100002.0
2007-10-03 17:14:00,0.99655,0.9968,0.99655,0.9966,1927099999.0
2007-10-03 17:15:00,0.9967,0.9967,0.9965,0.9966,724000000.0
2007-10-03 17:16:00,0.9966,0.9966,0.99655,0.99655,724000000.0
2007-10-03 17:17:00,0.99655,0.9967,0.99655,0.9967,63200000.0
2007-10-03 17:18:00,0.9967,0.9967,0.99655,0.9967,1040800006.0
2007-10-03 17:19:00,0.99655,0.9967,0.99655,0.9966,1391899984.0
2007-10-03 17:20:00,0.99655,0.99655,0.9965,0.99655,146199998.0
2007-10-03 17:21:00,0.99655,0.9967,0.9965,0.9966,725300004.0
2007-10-03 17:22:00,0.9966,0.9966,0.99655,0.99655,32800000.0
2007-10-03 17:23:00,0.99655,0.9967,0.99655,0.9967,754600005.0
2007-10-03 17:24:00,0.9967,0.9971,0.9967,0.9971,1143500002.0
2007-10-03 17:25:00,0.9971,0.9972,0.997,0.9972,833700000.0
2007-10-03 17:26:00,0.9971,0.9972,0.997,0.9971,1289900002.0
2007-10-03 17:27:00,0.9971,0.9971,0.997,0.997,758899995.0
2007-10-03 17:28:00,0.997,0.9971,0.9969,0.9969,1421700005.0
2007-10-03 17:29:00,0.9969,0.9969,0.9967,0.9967,1275899996.0
2007-10-03 17:30:00,0.9967,0.9968,0.9967,0.9967,1275899996.0
2007-10-03 17:31:00,0.9967,0.9968,0.9967,0.9967,1226500001.0
2007-10-03 17:32:00,0.9967,0.9968,0.9967,0.99675,570300008.0
2007-10-03 17:33:00,0.99675,0.9968,0.99675,0.99675,113600000.0
2007-10-03 17:34:00,0.99675,0.9968,0.9966,0.99665,234399997.0
2007-10-03 17:35:00,0.99665,0.99665,0.9962,0.9962,475999998.0
2007-10-03 17:36:00,0.9962,0.9963,0.9961,0.99625,607300003.0
2007-10-03 17:37:00,0.99625,0.99625,0.9961,0.9962,431200001.0
2007-10-03 17:38:00,0.9962,0.9963,0.9961,0.9962,441900000.0
2007-10-03 17:39:00,0.99615,0.9963,0.99615,0.9962,142900001.0
2007-10-03 17:40:00,0.99615,0.9962,0.996,0.99605,375700002.0
2007-10-03 17:41:00,0.996,0.9961,0.99595,0.996,865339990.0
2007-10-03 17:42:00,0.996,0.9965,0.99595,0.9964,736899999.0
2007-10-03 17:43:00,0.9965,0.9965,0.9962,0.99625,690899999.0
2007-10-03 17:44:00,0.9963,0.9964,0.99615,0.9964,1064000001.0
2007-10-03 17:45:00,0.9964,0.9964,0.99625,0.9963,260800000.0
2007-10-03 17:46:00,0.9963,0.9963,0.996,0.9962,676700000.0
2007-10-03 17:47:00,0.9962,0.9962,0.9962,0.9962,91600000.0
2007-10-03 17:48:00,0.9962,0.9964,0.9962,0.9964,465199993.0
2007-10-03 17:49:00,0.9964,0.9965,0.9962,0.99635,354799997.0
2007-10-03 17:50:00,0.9964,0.9965,0.9962,0.9963,1142300005.0
2007-10-03 17:51:00,0.9964,0.9964,0.99635,0.9964,364300000.0
2007-10-03 17:52:00,0.9965,0.9965,0.9964,0.9964,346900001.0
2007-10-03 17:53:00,0.9964,0.9965,0.99635,0.99635,296800003.0
2007-10-03 17:54:00,0.9964,0.9965,0.99635,0.9964,411300000.0
2007-10-03 17:55:00,0.9964,0.9965,0.99635,0.99635,380500000.0
2007-10-03 17:56:00,0.9964,0.9964,0.99615,0.9962,549300001.0
2007-10-03 17:57:00,0.9963,0.9963,0.99625,0.99625,112400000.0
2007-10-03 17:58:00,0.99625,0.9963,0.99605,0.9961,408800000.0
2007-10-03 17:59:00,0.9961,0.99615,0.99595,0.9961,375900002.0
2007-10-03 18:00:00,0.9961,0.9962,0.99605,0.99605,216800000.0
2007-10-03 18:01:00,0.996,0.9962,0.996,0.9961,650199993.0
2007-10-03 18:02:00,0.9961,0.9961,0.9957,0.9957,388799998.0
2007-10-03 18:03:00,0.9957,0.99585,0.99545,0.9955,940900001.0
2007-10-03 18:04:00,0.9955,0.9959,0.9955,0.9959,573799999.0
2007-10-03 18:05:00,0.996,0.99625,0.99585,0.99625,883499999.0
2007-10-03 18:06:00,0.99625,0.9964,0.9961,0.9962,1493599986.0
2007-10-03 18:07:00,0.9962,0.9964,0.9961,0.99625,1014399996.0
2007-10-03 18:08:00,0.9963,0.99655,0.99615,0.9965,395399999.0
2007-10-03 18:09:00,0.9965,0.99655,0.9963,0.9963,375599999.0
2007-10-03 18:10:00,0.9963,0.9964,0.99625,0.9963,406899998.0
2007-10-03 18:11:00,0.9963,0.99635,0.99615,0.99615,701200001.0
2007-10-03 18:12:00,0.9962,0.9965,0.9962,0.9964,670199996.0
2007-10-03 18:13:00,0.9964,0.99655,0.9964,0.99655,225499999.0
2007-10-03 18:14:00,0.9966,0.9968,0.99655,0.9966,257600001.0
2007-10-03 18:15:00,0.9966,0.9966,0.99655,0.99655,74900000.0
2007-10-03 18:16:00,0.99655,0.99655,0.9964,0.99645,68900000.0
2007-10-03 18:17:00,0.9965,0.9966,0.9965,0.9966,73400000.0
2007-10-03 18:18:00,0.9966,0.9966,0.9965,0.99655,381399997.0
2007-10-03 18:19:00,0.9966,0.99675,0.99655,0.9967,207699999.0
2007-10-03 18:20:00,0.9967,0.9967,0.99665,0.99665,153900000.0
2007-10-03 18:21:00,0.9967,0.99675,0.99665,0.99665,375500002.0
2007-10-03 18:22:00,0.9967,0.9967,0.99665,0.99665,92000003.0
2007-10-03 18:23:00,0.9967,0.997,0.99665,0.99695,470800006.0
2007-10-03 18:24:00,0.99695,0.9971,0.99695,0.9971,648800008.0
2007-10-03 18:25:00,0.9971,0.9971,0.99695,0.99695,446800002.0
2007-10-03 18:26:00,0.99695,0.9971,0.99695,0.99705,109000000.0
2007-10-03 18:27:00,0.99705,0.9971,0.99665,0.9967,289899998.0
2007-10-03 18:28:00,0.99665,0.99665,0.9965,0.9966,572699999.0
2007-10-03 18:29:00,0.9966,0.9966,0.9965,0.9965,350699999.0
2007-10-03 18:30:00,0.9965,0.9966,0.9965,0.99655,270800000.0
2007-10-03 18:31:00,0.99655,0.99655,0.99645,0.9965,197499999.0
2007-10-03 18:32:00,0.9965,0.9965,0.99645,0.9965,116200000.0
2007-10-03 18:33:00,0.9965,0.9965,0.9964,0.99645,424200001.0
2007-10-03 18:34:00,0.99645,0.99655,0.99625,0.99655,653399998.0
2007-10-03 18:35:00,0.99655,0.99655,0.99645,0.9965,397800000.0
2007-10-03 18:36:00,0.9965,0.9966,0.99645,0.9966,383500000.0
2007-10-03 18:37:00,0.9966,0.9966,0.99655,0.99655,58399999.0
2007-10-03 18:38:00,0.9966,0.99665,0.9966,0.99665,117599999.0
2007-10-03 18:39:00,0.9967,0.99675,0.99665,0.99675,82399999.0
2007-10-03 18:40:00,0.99685,0.99685,0.99685,0.99685,8000000.0
2007-10-03 18:41:00,0.99685,0.99745,0.99685,0.99725,352200002.0
2007-10-03 18:42:00,0.9973,0.99775,0.99725,0.99745,601100001.0
2007-10-03 18:43:00,0.99745,0.9976,0.9973,0.9976,875699996.0
2007-10-03 18:44:00,0.99755,0.9976,0.99735,0.99745,494900002.0
2007-10-03 18:45:00,0.9974,0.99745,0.99735,0.99735,166200000.0
2007-10-03 18:46:00,0.99735,0.99745,0.99735,0.99735,68200000.0
2007-10-03 18:47:00,0.99735,0.99765,0.99735,0.99755,198000000.0
2007-10-03 18:48:00,0.9976,0.9976,0.9975,0.99755,288199999.0
2007-10-03 18:49:00,0.9975,0.9979,0.99745,0.99785,1168899995.0
2007-10-03 18:50:00,0.9978,0.9979,0.99775,0.9978,468699999.0
2007-10-03 18:51:00,0.9978,0.99785,0.99755,0.9976,466200001.0
2007-10-03 18:52:00,0.9976,0.99765,0.99745,0.9975,539800001.0
2007-10-03 18:53:00,0.9975,0.9975,0.9971,0.9972,821999996.0
2007-10-03 18:54:00,0.99725,0.9973,0.9972,0.9972,341900001.0
2007-10-03 18:55:00,0.9972,0.9972,0.99675,0.99675,795600003.0
2007-10-03 18:56:00,0.9967,0.9968,0.9965,0.9967,1319700001.0
2007-10-03 18:57:00,0.9967,0.9967,0.99645,0.99655,903499998.0
2007-10-03 18:58:00,0.9965,0.99655,0.9963,0.9964,1332000004.0
2007-10-03 18:59:00,0.99645,0.997,0.9964,0.99695,669099997.0
2007-10-03 19:00:00,0.997,0.99705,0.99675,0.99705,842400002.0
2007-10-03 19:01:00,0.9971,0.99715,0.99655,0.99665,833999999.0
2007-10-03 19:02:00,0.9967,0.9968,0.99665,0.99675,332000000.0
2007-10-03 19:03:00,0.9967,0.9973,0.9967,0.9972,325700001.0
2007-10-03 19:04:00,0.99715,0.9972,0.99685,0.9969,1806499996.0
2007-10-03 19:05:00,0.9969,0.997,0.9969,0.9969,400299999.0
2007-10-03 19:06:00,0.99695,0.997,0.99685,0.9969,253600000.0
2007-10-03 19:07:00,0.9969,0.99695,0.9969,0.9969,298900002.0
2007-10-03 19:08:00,0.9969,0.9971,0.99685,0.99695,109800000.0
2007-10-03 19:09:00,0.99695,0.997,0.99685,0.9969,338699999.0
2007-10-03 19:10:00,0.99695,0.997,0.9969,0.9969,153200001.0
2007-10-03 19:11:00,0.99685,0.99685,0.9967,0.9967,386499995.0
2007-10-03 19:12:00,0.9967,0.9968,0.9966,0.9966,490999998.0
2007-10-03 19:13:00,0.9966,0.9966,0.9965,0.99655,379300002.0
2007-10-03 19:14:00,0.99655,0.9966,0.99655,0.9966,155599997.0
2007-10-03 19:15:00,0.9966,0.9966,0.99645,0.9965,342299999.0
2007-10-03 19:16:00,0.9965,0.9965,0.9963,0.9963,866000000.0
2007-10-03 19:17:00,0.9963,0.9964,0.9962,0.9964,562000000.0
2007-10-03 19:18:00,0.9965,0.9966,0.9964,0.9966,345500000.0
2007-10-03 19:19:00,0.9965,0.99655,0.9965,0.99655,228000002.0
2007-10-03 19:20:00,0.99655,0.9966,0.9965,0.9966,397200002.0
2007-10-03 19:21:00,0.9966,0.9966,0.99655,0.9966,192199999.0
2007-10-03 19:22:00,0.9966,0.9968,0.99645,0.99675,688000003.0
2007-10-03 19:23:00,0.99675,0.997,0.99675,0.9969,698100006.0
2007-10-03 19:24:00,0.9969,0.99695,0.9969,0.99695,31100000.0
2007-10-03 19:25:00,0.9967,0.9968,0.99661,0.99672,407200000.0
2007-10-03 19:26:00,0.997,0.997,0.99685,0.99685,72000000.0
2007-10-03 19:27:00,0.99685,0.99685,0.99685,0.99685,40800000.0
2007-10-03 19:28:00,0.99685,0.99685,0.99685,0.99685,6400000.0
2007-10-03 19:29:00,0.99685,0.99685,0.9967,0.9967,411699999.0
2007-10-03 19:30:00,0.9967,0.99675,0.99665,0.99675,403900001.0
2007-10-03 19:31:00,0.99675,0.99675,0.99675,0.99675,16000000.0
2007-10-03 19:32:00,0.99675,0.9968,0.99675,0.9968,10400000.0
2007-10-03 19:33:00,0.9968,0.9968,0.99675,0.99675,60800000.0
2007-10-03 19:34:00,0.9968,0.9968,0.99675,0.9968,17700000.0
2007-10-03 19:35:00,0.9968,0.9968,0.9968,0.9968,13600000.0
2007-10-03 19:36:00,0.9968,0.9969,0.9968,0.9969,199999998.0
2007-10-03 19:37:00,0.99685,0.99695,0.99685,0.9969,197499997.0
2007-10-03 19:38:00,0.9969,0.997,0.9969,0.997,62100000.0
2007-10-03 19:39:00,0.997,0.9972,0.997,0.9972,284400001.0
2007-10-03 19:40:00,0.9972,0.9973,0.9972,0.9972,205199999.0
2007-10-03 19:41:00,0.9972,0.99725,0.99715,0.99715,161999998.0
2007-10-03 19:42:00,0.9972,0.9972,0.9972,0.9972,146900001.0
2007-10-03 19:43:00,0.9973,0.9973,0.9973,0.9973,8000000.0
2007-10-03 19:44:00,0.9972,0.9972,0.9972,0.9972,64700001.0
2007-10-03 19:45:00,0.9972,0.9972,0.9972,0.9972,217200001.0
2007-10-03 19:46:00,0.9972,0.9972,0.9967,0.9967,183400000.0
2007-10-03 19:47:00,0.9968,0.997,0.9968,0.997,577000002.0
2007-10-03 19:48:00,0.997,0.997,0.997,0.997,108200000.0
2007-10-03 19:49:00,0.997,0.9971,0.997,0.9971,87600000.0
2007-10-03 19:50:00,0.9971,0.99715,0.9971,0.9971,147900000.0
2007-10-03 19:51:00,0.9971,0.9971,0.9971,0.9971,243500001.0
2007-10-03 19:52:00,0.9971,0.9971,0.9971,0.9971,260200001.0
2007-10-03 19:53:00,0.9971,0.9971,0.99705,0.9971,85300003.0
2007-10-03 19:54:00,0.9971,0.9971,0.9971,0.9971,35000000.0
2007-10-03 19:55:00,0.9971,0.99725,0.9971,0.99725,144600001.0
2007-10-03 19:56:00,0.99735,0.99735,0.9973,0.9973,13500000.0
2007-10-03 19:57:00,0.9973,0.9973,0.99725,0.99725,9600000.0
2007-10-03 19:58:00,0.99725,0.99725,0.9972,0.9972,482500004.0
2007-10-03 19:59:00,0.9972,0.9972,0.99715,0.99715,355400007.0
2007-10-03 20:00:00,0.9971,0.99715,0.99705,0.99715,144800000.0
2007-10-03 20:01:00,0.99715,0.99715,0.99715,0.99715,24800000.0
2007-10-03 20:02:00,0.99715,0.99715,0.99705,0.99705,93600000.0
2007-10-03 20:03:00,0.9971,0.9974,0.9971,0.9974,247899998.0
2007-10-03 20:04:00,0.99696,0.99716,0.99696,0.99707,154100000.0
2007-10-03 20:05:00,0.99707,0.99724,0.99691,0.99706,105200001.0
2007-10-03 20:06:00,0.9974,0.9974,0.9974,0.9974,50900000.0
2007-10-03 20:07:00,0.9974,0.99745,0.9973,0.9974,208600000.0
2007-10-03 20:08:00,0.9974,0.99755,0.99735,0.99755,177900000.0
2007-10-03 20:09:00,0.99755,0.99755,0.9974,0.9975,293299999.0
2007-10-03 20:10:00,0.99755,0.9978,0.99755,0.99775,532399997.0
2007-10-03 20:11:00,0.9978,0.9978,0.99765,0.9978,280599999.0
2007-10-03 20:12:00,0.99775,0.9978,0.99755,0.9976,454599997.0
2007-10-03 20:13:00,0.99765,0.9979,0.9976,0.9978,645499993.0
2007-10-03 20:14:00,0.9978,0.9978,0.9976,0.9976,388300005.0
2007-10-03 20:15:00,0.9976,0.9976,0.99755,0.99755,191999999.0
2007-10-03 20:16:00,0.9976,0.9976,0.9976,0.9976,25600000.0
2007-10-03 20:17:00,0.9976,0.9976,0.99755,0.9976,164500000.0
2007-10-03 20:18:00,0.9976,0.9976,0.99755,0.99755,98900000.0
2007-10-03 20:19:00,0.9976,0.9978,0.9975,0.99775,484600000.0
2007-10-03 20:20:00,0.99775,0.9979,0.9977,0.9978,1762500025.0
2007-10-03 20:21:00,0.9979,0.9979,0.9977,0.9978,219800001.0
2007-10-03 20:22:00,0.9978,0.9978,0.9978,0.9978,388599997.0
2007-10-03 20:23:00,0.9978,0.9978,0.99775,0.9978,251900000.0
2007-10-03 20:24:00,0.99785,0.998,0.99775,0.9978,611099999.0
2007-10-03 20:25:00,0.9978,0.998,0.9978,0.99795,380699999.0
2007-10-03 20:26:00,0.99795,0.99805,0.99785,0.99795,227799999.0
2007-10-03 20:27:00,0.99795,0.99795,0.9978,0.9978,523799993.0
2007-10-03 20:28:00,0.9978,0.9978,0.99775,0.9978,279100000.0
2007-10-03 20:29:00,0.9978,0.99785,0.9978,0.9978,233100000.0
2007-10-03 20:30:00,0.9978,0.99785,0.99775,0.99775,90000000.0
2007-10-03 20:31:00,0.99775,0.9978,0.99775,0.9978,85000000.0
2007-10-03 20:32:00,0.9978,0.99785,0.99775,0.9978,279900000.0
2007-10-03 20:33:00,0.9978,0.99785,0.99775,0.9978,111800000.0
2007-10-03 20:34:00,0.99785,0.9983,0.9978,0.9983,1753100003.0
2007-10-03 20:35:00,0.9983,0.9985,0.9981,0.9981,1364299992.0
2007-10-03 20:36:00,0.9981,0.99825,0.99805,0.99825,214000000.0
2007-10-03 20:37:00,0.99825,0.9984,0.9982,0.9982,426399999.0
2007-10-03 20:38:00,0.9983,0.9983,0.9982,0.9982,531000000.0
2007-10-03 20:39:00,0.9982,0.9982,0.99815,0.9982,440099995.0
2007-10-03 20:40:00,0.99815,0.9982,0.99815,0.9982,57000000.0
2007-10-03 20:41:00,0.9982,0.99825,0.9982,0.99825,136000000.0
2007-10-03 20:42:00,0.99825,0.99825,0.998,0.9981,321599999.0
2007-10-03 20:43:00,0.9981,0.9981,0.9978,0.9978,304200002.0
2007-10-03 20:44:00,0.9978,0.9979,0.9978,0.99785,398400001.0
2007-10-03 20:45:00,0.99785,0.99795,0.9978,0.9979,247299994.0
2007-10-03 20:46:00,0.9979,0.99805,0.9979,0.99795,162600001.0
2007-10-03 20:47:00,0.998,0.99825,0.9979,0.99795,407900000.0
2007-10-03 20:48:00,0.99795,0.998,0.99785,0.9979,277600000.0
2007-10-03 20:49:00,0.99795,0.99795,0.99745,0.9977,590400000.0
2007-10-03 20:50:00,0.99765,0.9978,0.99745,0.99745,1222199992.0
2007-10-03 20:51:00,0.99745,0.9978,0.99745,0.9977,451700000.0
2007-10-03 20:52:00,0.99765,0.9979,0.99765,0.9977,792200000.0
2007-10-03 20:53:00,0.9977,0.9977,0.9976,0.99765,238399999.0
2007-10-03 20:54:00,0.99765,0.9977,0.99765,0.9977,197600000.0
2007-10-03 20:55:00,0.99765,0.9978,0.99755,0.9977,763599996.0
2007-10-03 20:56:00,0.9976,0.9978,0.9976,0.99775,561999997.0
2007-10-03 20:57:00,0.9977,0.9977,0.9977,0.9977,255000006.0
2007-10-03 20:58:00,0.9977,0.9977,0.9971,0.9973,969799998.0
2007-10-03 20:59:00,0.9972,0.9973,0.99705,0.99715,1454199989.0
2007-10-03 21:00:00,0.9972,0.9972,0.9969,0.99705,943949994.0
2007-10-03 21:01:00,0.9971,0.9971,0.9971,0.9971,396500000.0
2007-10-03 21:02:00,0.9971,0.99715,0.9971,0.9971,132400001.0
2007-10-03 21:03:00,0.9971,0.99715,0.9969,0.9971,474800000.0
2007-10-03 21:04:00,0.9971,0.9971,0.99685,0.99685,285400002.0
2007-10-03 21:05:00,0.9969,0.9969,0.99685,0.99685,238099998.0
2007-10-03 21:06:00,0.997,0.9972,0.997,0.997,429699996.0
2007-10-03 21:07:00,0.997,0.997,0.9968,0.9968,420200000.0
2007-10-03 21:08:00,0.9968,0.997,0.9968,0.9969,238200002.0
2007-10-03 21:09:00,0.99695,0.9971,0.9969,0.997,421800002.0
2007-10-03 21:10:00,0.997,0.9972,0.997,0.9971,561300002.0
2007-10-03 21:11:00,0.9971,0.9971,0.9971,0.9971,61900000.0
2007-10-03 21:12:00,0.9971,0.9972,0.9971,0.9971,199599995.0
2007-10-03 21:13:00,0.9971,0.9972,0.99705,0.99705,312400001.0
2007-10-03 21:14:00,0.99705,0.99705,0.99705,0.99705,800000.0
2007-10-03 21:15:00,0.997,0.9971,0.997,0.997,70200000.0
2007-10-03 21:16:00,0.997,0.99705,0.997,0.99705,37599999.0
2007-10-03 21:17:00,0.99705,0.9971,0.997,0.99705,348299999.0
2007-10-03 21:18:00,0.9971,0.9971,0.99705,0.9971,30700000.0
2007-10-03 21:19:00,0.9971,0.99725,0.99705,0.99705,288200000.0
2007-10-03 21:20:00,0.99705,0.9972,0.99705,0.9971,223199999.0
2007-10-03 21:21:00,0.9972,0.9972,0.99705,0.9971,143700000.0
2007-10-03 21:22:00,0.9971,0.9971,0.99705,0.99705,79100000.0
2007-10-03 21:23:00,0.9971,0.9971,0.9971,0.9971,130900000.0
2007-10-03 21:24:00,0.9971,0.9972,0.9971,0.9972,213500001.0
2007-10-03 21:25:00,0.9972,0.9972,0.9971,0.9972,137100000.0
2007-10-03 21:26:00,0.9972,0.99735,0.9971,0.9973,304700000.0
2007-10-03 21:27:00,0.9973,0.9973,0.9973,0.9973,4300000.0
2007-10-03 21:28:00,0.9973,0.9973,0.99725,0.9973,231800000.0
2007-10-03 21:29:00,0.99725,0.9974,0.99725,0.9974,157300000.0
2007-10-03 21:30:00,0.9974,0.9974,0.9973,0.9974,132800000.0
2007-10-03 21:31:00,0.9974,0.9975,0.99735,0.9974,170300000.0
2007-10-03 21:32:00,0.9974,0.9974,0.9973,0.9973,169200005.0
2007-10-03 21:33:00,0.9973,0.99745,0.9973,0.99745,55899999.0
2007-10-03 21:34:00,0.9975,0.9975,0.9975,0.9975,152900000.0
2007-10-03 21:35:00,0.9975,0.9976,0.9974,0.9976,174600000.0
2007-10-03 21:36:00,0.99755,0.9976,0.9975,0.9976,101499999.0
2007-10-03 21:37:00,0.9976,0.9977,0.9975,0.99765,158899999.0
2007-10-03 21:38:00,0.99765,0.9977,0.9976,0.99765,22500000.0
2007-10-03 21:39:00,0.99765,0.9978,0.99765,0.9977,55700001.0
2007-10-03 21:40:00,0.9977,0.9979,0.9977,0.9979,157800000.0
2007-10-03 21:41:00,0.9979,0.9983,0.9979,0.9983,502100000.0
2007-10-03 21:42:00,0.99825,0.9984,0.9982,0.9982,470800001.0
2007-10-03 21:43:00,0.9982,0.9982,0.99805,0.9982,317900000.0
2007-10-03 21:44:00,0.9982,0.9983,0.9982,0.99825,83400000.0
2007-10-03 21:45:00,0.99825,0.9985,0.9982,0.9985,447700001.0
2007-10-03 21:46:00,0.9984,0.9986,0.9984,0.9984,512000000.0
2007-10-03 21:47:00,0.9984,0.9986,0.9983,0.9984,591200004.0
2007-10-03 21:48:00,0.9983,0.9984,0.9983,0.9984,110300000.0
2007-10-03 21:49:00,0.9984,0.9984,0.99825,0.9983,385900000.0
2007-10-03 21:50:00,0.9983,0.9984,0.9983,0.9984,150700000.0
2007-10-03 21:51:00,0.9984,0.9984,0.998,0.9982,329400001.0
2007-10-03 21:52:00,0.9981,0.9982,0.998,0.9982,627200002.0
2007-10-03 21:53:00,0.9982,0.9983,0.99815,0.9982,278999998.0
2007-10-03 21:54:00,0.9982,0.9983,0.9981,0.9982,438300000.0
2007-10-03 21:55:00,0.99815,0.99835,0.9981,0.99835,717699993.0
2007-10-03 21:56:00,0.9983,0.9983,0.9982,0.9982,364799998.0
2007-10-03 21:57:00,0.9982,0.99835,0.9982,0.9983,473299998.0
2007-10-03 21:58:00,0.9983,0.9984,0.9982,0.9982,416000000.0
2007-10-03 21:59:00,0.9982,0.9982,0.9981,0.99815,228300003.0
2007-10-03 22:00:00,0.99815,0.9982,0.99815,0.99815,382600000.0
2007-10-03 22:01:00,0.99815,0.9984,0.99815,0.99825,133400000.0
2007-10-03 22:02:00,0.9983,0.9985,0.9982,0.9985,280800000.0
2007-10-03 22:03:00,0.9985,0.9986,0.99845,0.99855,191800000.0
2007-10-03 22:04:00,0.99855,0.99865,0.99845,0.99865,118900001.0
2007-10-03 22:05:00,0.99855,0.99855,0.9984,0.9985,187300006.0
2007-10-03 22:06:00,0.9985,0.99865,0.9984,0.9986,226700003.0
2007-10-03 22:07:00,0.9986,0.9986,0.9983,0.9984,166400002.0
2007-10-03 22:08:00,0.9985,0.9985,0.9984,0.9985,21000000.0
2007-10-03 22:09:00,0.9985,0.9985,0.9984,0.9984,6200000.0
2007-10-03 22:10:00,0.9984,0.9984,0.998,0.9982,350600000.0
2007-10-03 22:11:00,0.9982,0.99835,0.9982,0.99825,139600000.0
2007-10-03 22:12:00,0.99825,0.99835,0.99825,0.9983,110400000.0
2007-10-03 22:13:00,0.9983,0.99835,0.9983,0.99835,40000000.0
2007-10-03 22:14:00,0.99835,0.9984,0.9983,0.99835,160800000.0
2007-10-03 22:15:00,0.99835,0.9984,0.99825,0.99825,318200000.0
2007-10-03 22:16:00,0.99825,0.9983,0.99805,0.99805,350100005.0
2007-10-03 22:17:00,0.99805,0.99805,0.9979,0.9979,604399992.0
2007-10-03 22:18:00,0.9981,0.9981,0.99805,0.9981,43200000.0
2007-10-03 22:19:00,0.9981,0.99825,0.998,0.99825,147399996.0
2007-10-03 22:20:00,0.99825,0.9983,0.99825,0.9983,9900000.0
2007-10-03 22:21:00,0.9982,0.99835,0.9981,0.9983,297699995.0
2007-10-03 22:22:00,0.9983,0.99835,0.9982,0.9983,117300000.0
2007-10-03 22:23:00,0.9984,0.99845,0.9982,0.9984,388100003.0
2007-10-03 22:24:00,0.9984,0.9985,0.9983,0.9985,161800000.0
2007-10-03 22:25:00,0.9986,0.9986,0.9984,0.9985,74300001.0
2007-10-03 22:26:00,0.9985,0.9986,0.9985,0.9986,129100000.0
2007-10-03 22:27:00,0.9986,0.9986,0.99835,0.99845,52500000.0
2007-10-03 22:28:00,0.99845,0.99845,0.9984,0.9984,29600000.0
2007-10-03 22:29:00,0.9984,0.9985,0.9984,0.9984,46700000.0
2007-10-03 22:30:00,0.9984,0.9984,0.9984,0.9984,18000000.0
2007-10-03 22:31:00,0.9984,0.9985,0.9984,0.9985,34700000.0
2007-10-03 22:32:00,0.9985,0.99855,0.9984,0.99855,93300000.0
2007-10-03 22:33:00,0.9986,0.9986,0.9985,0.9985,16100000.0
2007-10-03 22:34:00,0.9986,0.9986,0.9985,0.9985,23300000.0
2007-10-03 22:35:00,0.9986,0.9986,0.9984,0.9985,138300000.0
2007-10-03 22:36:00,0.9985,0.9985,0.9982,0.9982,109800000.0
2007-10-03 22:37:00,0.9983,0.9985,0.9983,0.9984,88400000.0
2007-10-03 22:38:00,0.9984,0.9986,0.9984,0.9985,190199995.0
2007-10-03 22:39:00,0.9984,0.9987,0.9984,0.9987,164300001.0
2007-10-03 22:40:00,0.99828,0.99838,0.99828,0.99838,23200000.0
2007-10-03 22:41:00,0.9987,0.9987,0.9983,0.9983,137799999.0
2007-10-03 22:42:00,0.9983,0.9987,0.99825,0.9985,168299999.0
2007-10-03 22:43:00,0.9985,0.9988,0.9985,0.9986,523500001.0
2007-10-03 22:44:00,0.9986,0.9986,0.9985,0.9985,70400000.0
2007-10-03 22:45:00,0.9985,0.9985,0.9983,0.9983,108000000.0
2007-10-03 22:46:00,0.9983,0.9983,0.9983,0.9983,133600000.0
2007-10-03 22:47:00,0.9983,0.9983,0.9983,0.9983,145600000.0
2007-10-03 22:48:00,0.9983,0.9983,0.9983,0.9983,86400000.0
2007-10-03 22:49:00,0.9983,0.9983,0.9983,0.9983,46400000.0
2007-10-03 22:50:00,0.9983,0.9983,0.9982,0.9983,11200000.0
2007-10-03 22:51:00,0.9983,0.9983,0.9982,0.9982,51405215.0
2007-10-03 22:52:00,0.9982,0.9982,0.9982,0.9982,16000000.0
2007-10-03 22:53:00,0.9982,0.9982,0.9982,0.9982,12800000.0
2007-10-03 22:54:00,0.99805,0.99805,0.99795,0.99795,66600000.0
2007-10-03 22:55:00,0.9982,0.9983,0.9982,0.9982,63100000.0
2007-10-03 22:56:00,0.9982,0.9983,0.9982,0.9982,50400000.0
2007-10-03 22:57:00,0.9983,0.9983,0.9981,0.9981,139310429.0
2007-10-03 22:58:00,0.9982,0.9983,0.9981,0.9983,322982091.0
2007-10-03 22:59:00,0.9983,0.9983,0.9981,0.9981,28123129.0
2007-10-03 23:00:00,0.9981,0.9981,0.9981,0.9981,800000.0
2007-10-03 23:01:00,0.9981,0.9982,0.9981,0.9982,20000000.0
2007-10-03 23:02:00,0.9982,0.9982,0.9982,0.9982,20000000.0
2007-10-03 23:03:00,0.9982,0.9983,0.9982,0.9983,12000000.0
2007-10-03 23:04:00,0.9983,0.9984,0.9981,0.9981,53600000.0
2007-10-03 23:05:00,0.9982,0.9984,0.9981,0.9981,111900002.0
2007-10-03 23:06:00,0.9982,0.9982,0.9982,0.9982,56800000.0
2007-10-03 23:07:00,0.9982,0.9982,0.9982,0.9982,12800000.0
2007-10-03 23:08:00,0.9982,0.9982,0.9981,0.9981,112000000.0
2007-10-03 23:09:00,0.9982,0.9982,0.9982,0.9982,10800000.0
2007-10-03 23:10:00,0.9983,0.9983,0.9982,0.9982,102799999.0
2007-10-03 23:11:00,0.9984,0.9985,0.9984,0.9985,25800000.0
2007-10-03 23:12:00,0.9985,0.9987,0.9985,0.9986,123000000.0
2007-10-03 23:13:00,0.9986,0.9986,0.9984,0.9985,36000000.0
2007-10-03 23:14:00,0.9983,0.9984,0.9983,0.9984,100599999.0
2007-10-03 23:15:00,0.9984,0.9985,0.9983,0.9984,28800000.0
2007-10-03 23:16:00,0.9984,0.9984,0.9983,0.9984,87200000.0
2007-10-03 23:17:00,0.9984,0.9984,0.9984,0.9984,41000000.0
2007-10-03 23:18:00,0.9984,0.9984,0.9984,0.9984,20200000.0
2007-10-03 23:19:00,0.99796,0.99816,0.99792,0.99816,83200000.0
2007-10-03 23:20:00,0.9984,0.9984,0.9984,0.9984,1200000.0
2007-10-03 23:21:00,0.9983,0.9984,0.9983,0.9983,165500001.0
2007-10-03 23:22:00,0.99807,0.99807,0.99795,0.99807,40700000.0
2007-10-03 23:23:00,0.9983,0.9983,0.99815,0.9982,39600000.0
2007-10-03 23:24:00,0.998,0.998,0.998,0.998,28900000.0
2007-10-03 23:25:00,0.9983,0.9983,0.9982,0.9982,6000000.0
2007-10-03 23:26:00,0.9981,0.9982,0.9981,0.9982,2000000.0
2007-10-03 23:27:00,0.9981,0.9982,0.9981,0.9982,2600000.0
2007-10-03 23:28:00,0.9981,0.9982,0.9981,0.9982,2000000.0
2007-10-03 23:29:00,0.9982,0.9983,0.9981,0.9981,36100000.0
2007-10-03 23:30:00,0.9981,0.99815,0.9981,0.99815,1800000.0
2007-10-03 23:31:00,0.9981,0.99815,0.9981,0.9981,25900000.0
2007-10-03 23:32:00,0.99805,0.99809,0.99794,0.99794,103300002.0
2007-10-03 23:33:00,0.99805,0.99805,0.99787,0.99789,28800000.0
2007-10-03 23:34:00,0.99807,0.99807,0.99792,0.99792,101400003.0
2007-10-03 23:35:00,0.9981,0.9981,0.9981,0.9981,35200000.0
2007-10-03 23:36:00,0.9981,0.9981,0.9981,0.9981,26600000.0
2007-10-03 23:37:00,0.99779,0.9978,0.99771,0.99778,86700000.0
2007-10-03 23:38:00,0.9978,0.99785,0.9978,0.99785,59600001.0
2007-10-03 23:39:00,0.9981,0.9981,0.9981,0.9981,4800000.0
2007-10-03 23:40:00,0.9981,0.9981,0.9981,0.9981,6000000.0
2007-10-03 23:41:00,0.9981,0.9981,0.9981,0.9981,12000000.0
2007-10-03 23:42:00,0.9982,0.9982,0.9982,0.9982,1800000.0
2007-10-03 23:43:00,0.9982,0.9982,0.9982,0.9982,8000000.0
2007-10-03 23:44:00,0.9981,0.9981,0.9981,0.9981,13400000.0
2007-10-03 23:45:00,0.9981,0.9982,0.9981,0.9982,32000000.0
2007-10-03 23:46:00,0.9982,0.9983,0.998,0.9982,185499997.0
2007-10-03 23:47:00,0.99792,0.99795,0.99791,0.99795,63300000.0
2007-10-03 23:48:00,0.9981,0.9981,0.9981,0.9981,46600000.0
2007-10-03 23:49:00,0.9981,0.9982,0.9981,0.9981,60400000.0
2007-10-03 23:50:00,0.99797,0.99801,0.99792,0.99796,181200000.0
2007-10-03 23:51:00,0.9981,0.9981,0.9981,0.9981,50600000.0
2007-10-03 23:52:00,0.9981,0.9981,0.99805,0.99805,29299999.0
2007-10-03 23:53:00,0.99805,0.9981,0.998,0.998,64600001.0
2007-10-03 23:54:00,0.9981,0.9981,0.9977,0.9977,165900000.0
2007-10-03 23:55:00,0.99748,0.99769,0.99747,0.99763,54300000.0
2007-10-03 23:56:00,0.99761,0.9977,0.99758,0.9976,259300000.0
2007-10-03 23:57:00,0.99755,0.99765,0.99755,0.99765,247800000.0
2007-10-03 23:58:00,0.9976,0.9976,0.99755,0.99758,64700000.0
2007-10-03 23:59:00,0.99755,0.9976,0.9975,0.99755,121600000.0
2007-10-04 00:00:00,0.9977,0.9978,0.9977,0.9978,25000000.0
2007-10-04 00:01:00,0.9978,0.99785,0.9978,0.99785,26400000.0
2007-10-04 00:02:00,0.9979,0.9981,0.9979,0.9979,91500000.0
2007-10-04 00:03:00,0.998,0.998,0.998,0.998,200000.0
2007-10-04 00:04:00,0.9979,0.9979,0.9979,0.9979,10200000.0
2007-10-04 00:05:00,0.99766,0.99795,0.99762,0.99795,74400000.0
2007-10-04 00:06:00,0.99782,0.99792,0.99781,0.99788,26000000.0
2007-10-04 00:07:00,0.998,0.998,0.998,0.998,400000.0
2007-10-04 00:08:00,0.998,0.998,0.998,0.998,2200000.0
2007-10-04 00:09:00,0.998,0.998,0.9979,0.9979,5500000.0
2007-10-04 00:10:00,0.998,0.998,0.998,0.998,200000.0
2007-10-04 00:11:00,0.99768,0.99805,0.99768,0.99777,162500000.0
2007-10-04 00:12:00,0.99773,0.9978,0.99773,0.99778,14200000.0
2007-10-04 00:13:00,0.998,0.9981,0.998,0.9981,20800000.0
2007-10-04 00:14:00,0.9981,0.9981,0.998,0.998,7600000.0
2007-10-04 00:15:00,0.998,0.998,0.9979,0.9979,1400000.0
2007-10-04 00:16:00,0.9978,0.9978,0.99769,0.99775,56500000.0
2007-10-04 00:17:00,0.9979,0.9982,0.9979,0.9982,67700000.0
2007-10-04 00:18:00,0.9982,0.9986,0.9982,0.9985,276700001.0
2007-10-04 00:19:00,0.99845,0.999,0.99845,0.9989,257100000.0
2007-10-04 00:20:00,0.9991,0.9995,0.99895,0.99905,582699993.0
2007-10-04 00:21:00,0.9991,0.9993,0.999,0.9991,479199998.0
2007-10-04 00:22:00,0.9991,0.9996,0.9991,0.9994,871299999.0
2007-10-04 00:23:00,0.9994,0.9997,0.9991,0.9995,715999995.0
2007-10-04 00:24:00,0.9995,0.9996,0.99945,0.99945,101300000.0
2007-10-04 00:25:00,0.99945,0.99945,0.9994,0.9994,160000000.0
2007-10-04 00:26:00,0.9994,0.9994,0.99935,0.99935,66200000.0
2007-10-04 00:27:00,0.9994,0.9995,0.9993,0.9995,23500000.0
2007-10-04 00:28:00,0.9995,0.9995,0.9993,0.9993,30000000.0
2007-10-04 00:29:00,0.9993,0.9993,0.9993,0.9993,31000000.0
2007-10-04 00:30:00,0.9993,0.9995,0.9992,0.9992,208900000.0
2007-10-04 00:31:00,0.9992,0.9994,0.999,0.9992,254700000.0
2007-10-04 00:32:00,0.9992,0.9992,0.999,0.9992,215399999.0
2007-10-04 00:33:00,0.9992,0.9992,0.9992,0.9992,69700000.0
2007-10-04 00:34:00,0.9992,0.9992,0.9991,0.9991,25400000.0
2007-10-04 00:35:00,0.9991,0.9991,0.9989,0.999,156500001.0
2007-10-04 00:36:00,0.999,0.999,0.999,0.999,5300000.0
2007-10-04 00:37:00,0.999,0.999,0.999,0.999,20800000.0
2007-10-04 00:38:00,0.999,0.999,0.999,0.999,9500000.0
2007-10-04 00:39:00,0.999,0.999,0.99875,0.99875,73600000.0
2007-10-04 00:40:00,0.99875,0.9988,0.99875,0.9988,126600000.0
2007-10-04 00:41:00,0.9988,0.9988,0.9987,0.9987,206900005.0
2007-10-04 00:42:00,0.9987,0.9987,0.9986,0.9986,86700000.0
2007-10-04 00:43:00,0.99855,0.99855,0.9984,0.99845,403600009.0
2007-10-04 00:44:00,0.9985,0.9986,0.9984,0.9985,254299999.0
2007-10-04 00:45:00,0.9985,0.9985,0.9985,0.9985,182800000.0
2007-10-04 00:46:00,0.9985,0.9986,0.9985,0.9986,188600001.0
2007-10-04 00:47:00,0.99846,0.99846,0.9983,0.9983,5600000.0
2007-10-04 00:48:00,0.99847,0.9985,0.99837,0.99845,53200000.0
2007-10-04 00:49:00,0.9986,0.9986,0.9986,0.9986,10800000.0
2007-10-04 00:50:00,0.9986,0.9986,0.9986,0.9986,7200000.0
2007-10-04 00:51:00,0.9985,0.9986,0.9985,0.9986,36200001.0
2007-10-04 00:52:00,0.99843,0.99847,0.99841,0.99847,19400000.0
2007-10-04 00:53:00,0.9986,0.9986,0.9986,0.9986,5500000.0
2007-10-04 00:54:00,0.9986,0.9986,0.9986,0.9986,11000000.0
2007-10-04 00:55:00,0.9986,0.9986,0.9986,0.9986,9300000.0
2007-10-04 00:56:00,0.9984,0.99846,0.99826,0.99846,141899996.0
2007-10-04 00:57:00,0.9986,0.9986,0.9986,0.9986,300000.0
2007-10-04 00:58:00,0.9986,0.9986,0.9986,0.9986,2100000.0
2007-10-04 00:59:00,0.99826,0.99836,0.99826,0.99836,23600000.0
2007-10-04 01:00:00,0.9986,0.9986,0.9986,0.9986,20600000.0
2007-10-04 01:01:00,0.9986,0.9988,0.9986,0.9988,41000000.0
2007-10-04 01:02:00,0.9988,0.9988,0.9985,0.9987,651700002.0
2007-10-04 01:03:00,0.9987,0.9987,0.9986,0.99865,302499994.0
2007-10-04 01:04:00,0.9987,0.9988,0.9987,0.99875,67000000.0
2007-10-04 01:05:00,0.9988,0.9988,0.99875,0.9988,11500000.0
2007-10-04 01:06:00,0.99857,0.99863,0.99855,0.99855,8400000.0
2007-10-04 01:07:00,0.999,0.9991,0.999,0.9991,101400000.0
2007-10-04 01:08:00,0.9991,0.9991,0.999,0.9991,324099993.0
2007-10-04 01:09:00,0.9991,0.9991,0.99905,0.99905,108400000.0
2007-10-04 01:10:00,0.9991,0.9991,0.9991,0.9991,97200000.0
2007-10-04 01:11:00,0.9991,0.9992,0.9991,0.9991,61400000.0
2007-10-04 01:12:00,0.9991,0.9991,0.9991,0.9991,84200000.0
2007-10-04 01:13:00,0.9992,0.9993,0.9991,0.9992,266000000.0
2007-10-04 01:14:00,0.9992,0.9992,0.9992,0.9992,69800000.0
2007-10-04 01:15:00,0.9992,0.9992,0.9989,0.9989,305100000.0
2007-10-04 01:16:00,0.9989,0.9989,0.9989,0.9989,24800000.0
2007-10-04 01:17:00,0.9989,0.9989,0.9989,0.9989,8000000.0
2007-10-04 01:18:00,0.9989,0.9989,0.9987,0.9987,264800000.0
2007-10-04 01:19:00,0.9987,0.9987,0.9987,0.9987,134899998.0
2007-10-04 01:20:00,0.9987,0.9987,0.9987,0.9987,40000000.0
2007-10-04 01:21:00,0.9987,0.9987,0.9985,0.9985,81800000.0
2007-10-04 01:22:00,0.9986,0.9986,0.9986,0.9986,800000.0
2007-10-04 01:23:00,0.9986,0.9987,0.9986,0.9987,141000000.0
2007-10-04 01:24:00,0.9984,0.99842,0.99829,0.9984,136800000.0
2007-10-04 01:25:00,0.9987,0.9987,0.9987,0.9987,29600000.0
2007-10-04 01:26:00,0.99829,0.99855,0.99829,0.99855,348700000.0
2007-10-04 01:27:00,0.9987,0.9987,0.99865,0.99865,7200000.0
2007-10-04 01:28:00,0.9987,0.9987,0.9987,0.9987,28000000.0
2007-10-04 01:29:00,0.9987,0.9987,0.9987,0.9987,7200000.0
2007-10-04 01:30:00,0.9987,0.9987,0.9987,0.9987,14400000.0
2007-10-04 01:31:00,0.9987,0.9988,0.99865,0.9988,53700000.0
2007-10-04 01:32:00,0.9988,0.9992,0.9988,0.9989,968300002.0
2007-10-04 01:33:00,0.9989,0.9989,0.9988,0.9989,61300000.0
2007-10-04 01:34:00,0.9986,0.99875,0.9986,0.99867,83199998.0
2007-10-04 01:35:00,0.99875,0.99875,0.99857,0.9987,106400000.0
2007-10-04 01:36:00,0.9989,0.9989,0.9989,0.9989,10000000.0
2007-10-04 01:37:00,0.99863,0.99879,0.99863,0.99875,49100000.0
2007-10-04 01:38:00,0.9989,0.9992,0.9989,0.999,492000000.0
2007-10-04 01:39:00,0.999,0.9992,0.999,0.9991,299699997.0
2007-10-04 01:40:00,0.9992,0.9994,0.999,0.9992,402999999.0
2007-10-04 01:41:00,0.99895,0.99904,0.99894,0.99897,85600000.0
2007-10-04 01:42:00,0.9991,0.9991,0.9989,0.9989,119200001.0
2007-10-04 01:43:00,0.9989,0.99905,0.9989,0.99905,53799999.0
2007-10-04 01:44:00,0.99873,0.9989,0.99873,0.99888,70800000.0
2007-10-04 01:45:00,0.99889,0.99889,0.99876,0.99883,58800001.0
2007-10-04 01:46:00,0.99872,0.99887,0.99872,0.99877,74100000.0
2007-10-04 01:47:00,0.99905,0.99905,0.9989,0.9989,34200000.0
2007-10-04 01:48:00,0.9988,0.9989,0.99875,0.9989,147300000.0
2007-10-04 01:49:00,0.99895,0.99895,0.99885,0.99885,23200000.0
2007-10-04 01:50:00,0.9988,0.99895,0.9988,0.99895,31600000.0
2007-10-04 01:51:00,0.99895,0.99895,0.9988,0.9988,9700000.0
2007-10-04 01:52:00,0.9988,0.9989,0.9988,0.9989,11400000.0
2007-10-04 01:53:00,0.9989,0.9989,0.9989,0.9989,2400000.0
2007-10-04 01:54:00,0.99854,0.99869,0.99847,0.99869,121899996.0
2007-10-04 01:55:00,0.9989,0.9989,0.9989,0.9989,800000.0
2007-10-04 01:56:00,0.9986,0.9986,0.9986,0.9986,19900000.0
2007-10-04 01:57:00,0.99885,0.99885,0.99875,0.99875,15600000.0
2007-10-04 01:58:00,0.99875,0.99875,0.99875,0.99875,4800000.0
2007-10-04 01:59:00,0.99865,0.9987,0.99844,0.99845,77600000.0
2007-10-04 02:00:00,0.99875,0.9988,0.99875,0.9988,37600000.0
2007-10-04 02:01:00,0.9988,0.999,0.9988,0.999,61200000.0
2007-10-04 02:02:00,0.999,0.999,0.999,0.999,3200000.0
2007-10-04 02:03:00,0.99895,0.999,0.99895,0.99895,6400000.0
2007-10-04 02:04:00,0.99895,0.99895,0.99895,0.99895,1600000.0
2007-10-04 02:05:00,0.999,0.9991,0.99895,0.9991,62400000.0
2007-10-04 02:06:00,0.99915,0.9992,0.999,0.999,101200001.0
2007-10-04 02:07:00,0.99905,0.99905,0.999,0.99905,42200001.0
2007-10-04 02:08:00,0.999,0.999,0.999,0.999,59800000.0
2007-10-04 02:09:00,0.999,0.999,0.999,0.999,98400000.0
2007-10-04 02:10:00,0.99888,0.99888,0.99876,0.99876,41100000.0
2007-10-04 02:11:00,0.999,0.999,0.999,0.999,22600000.0
2007-10-04 02:12:00,0.999,0.999,0.9987,0.9987,218000001.0
2007-10-04 02:13:00,0.9988,0.9988,0.9988,0.9988,33199999.0
2007-10-04 02:14:00,0.9989,0.9989,0.9987,0.9987,336799999.0
2007-10-04 02:15:00,0.9987,0.9989,0.9987,0.9989,240000004.0
2007-10-04 02:16:00,0.99856,0.99873,0.99856,0.99867,22900000.0
2007-10-04 02:17:00,0.9987,0.9987,0.99867,0.9987,35200000.0
2007-10-04 02:18:00,0.99887,0.99887,0.99874,0.99874,12400000.0
2007-10-04 02:19:00,0.9989,0.9989,0.9989,0.9989,30600000.0
2007-10-04 02:20:00,0.999,0.9991,0.999,0.9991,19200000.0
2007-10-04 02:21:00,0.99877,0.99892,0.99869,0.99892,61300000.0
2007-10-04 02:22:00,0.9991,0.9991,0.999,0.999,12200000.0
2007-10-04 02:23:00,0.9991,0.9992,0.999,0.999,172699999.0
2007-10-04 02:24:00,0.999,0.999,0.999,0.999,59999998.0
2007-10-04 02:25:00,0.999,0.999,0.999,0.999,78200000.0
2007-10-04 02:26:00,0.9991,0.9991,0.999,0.999,202200000.0
2007-10-04 02:27:00,0.99877,0.99887,0.99869,0.99887,1157000012.0
2007-10-04 02:28:00,0.999,0.999,0.999,0.999,26400001.0
2007-10-04 02:29:00,0.99885,0.99887,0.99885,0.99885,113600000.0
2007-10-04 02:30:00,0.999,0.999,0.999,0.999,5200000.0
2007-10-04 02:31:00,0.99888,0.99888,0.9988,0.9988,27900000.0
2007-10-04 02:32:00,0.99882,0.99883,0.99875,0.99877,106600000.0
2007-10-04 02:33:00,0.999,0.999,0.999,0.999,13600000.0
2007-10-04 02:34:00,0.999,0.999,0.999,0.999,79800000.0
2007-10-04 02:35:00,0.999,0.999,0.9988,0.999,121500000.0
2007-10-04 02:36:00,0.9989,0.9991,0.9989,0.999,265300002.0
2007-10-04 02:37:00,0.99874,0.99883,0.99867,0.99867,71400000.0
2007-10-04 02:38:00,0.99875,0.99875,0.99875,0.99875,2900000.0
2007-10-04 02:39:00,0.99875,0.99875,0.9987,0.9987,132600001.0
2007-10-04 02:40:00,0.9987,0.9987,0.99858,0.99864,156100000.0
2007-10-04 02:41:00,0.99873,0.99873,0.99864,0.99872,235900001.0
2007-10-04 02:42:00,0.999,0.999,0.999,0.999,600000.0
2007-10-04 02:43:00,0.99875,0.99875,0.99855,0.99855,252000000.0
2007-10-04 02:44:00,0.999,0.9991,0.9989,0.999,326300001.0
2007-10-04 02:45:00,0.9991,0.9992,0.9991,0.9992,369200008.0
2007-10-04 02:46:00,0.9991,0.9993,0.99895,0.999,640200007.0
2007-10-04 02:47:00,0.999,0.999,0.9989,0.9989,226500000.0
2007-10-04 02:48:00,0.9989,0.9989,0.9989,0.9989,96400001.0
2007-10-04 02:49:00,0.9989,0.9989,0.9989,0.9989,310800000.0
2007-10-04 02:50:00,0.9989,0.9989,0.9989,0.9989,59700000.0
2007-10-04 02:51:00,0.999,0.999,0.9988,0.9988,199699999.0
2007-10-04 02:52:00,0.9988,0.9988,0.9988,0.9988,318200001.0
2007-10-04 02:53:00,0.9988,0.9989,0.9984,0.9985,191899999.0
2007-10-04 02:54:00,0.99845,0.9987,0.9983,0.9983,764900001.0
2007-10-04 02:55:00,0.99835,0.9984,0.9981,0.99825,543600000.0
2007-10-04 02:56:00,0.99825,0.9985,0.99825,0.9985,92999999.0
2007-10-04 02:57:00,0.9984,0.9984,0.9984,0.9984,257700006.0
2007-10-04 02:58:00,0.99835,0.9984,0.99835,0.99835,74200002.0
2007-10-04 02:59:00,0.9984,0.9984,0.99835,0.99835,67700001.0
2007-10-04 03:00:00,0.9984,0.9984,0.9983,0.9983,59899999.0
2007-10-04 03:01:00,0.9983,0.9985,0.9983,0.9985,216599999.0
2007-10-04 03:02:00,0.9985,0.9985,0.9983,0.9983,599300000.0
2007-10-04 03:03:00,0.9983,0.9983,0.9983,0.9983,30400000.0
2007-10-04 03:04:00,0.9984,0.9986,0.9984,0.9984,431399998.0
2007-10-04 03:05:00,0.9984,0.9984,0.99825,0.9983,530800008.0
2007-10-04 03:06:00,0.9984,0.9984,0.9983,0.99835,655599987.0
2007-10-04 03:07:00,0.99827,0.99829,0.99803,0.99822,126600000.0
2007-10-04 03:08:00,0.99835,0.99835,0.9982,0.99825,130000000.0
2007-10-04 03:09:00,0.9984,0.9984,0.9983,0.9984,121799999.0
2007-10-04 03:10:00,0.99816,0.99816,0.99794,0.99794,26700000.0
2007-10-04 03:11:00,0.9981,0.99823,0.9981,0.99817,66400000.0
2007-10-04 03:12:00,0.9981,0.99815,0.9981,0.9981,49400000.0
2007-10-04 03:13:00,0.9983,0.9983,0.9983,0.9983,116600002.0
2007-10-04 03:14:00,0.9983,0.9984,0.9983,0.9984,272299995.0
2007-10-04 03:15:00,0.9984,0.9984,0.9984,0.9984,45000001.0
2007-10-04 03:16:00,0.9984,0.9984,0.9984,0.9984,41400002.0
2007-10-04 03:17:00,0.9985,0.9985,0.9984,0.9984,448700001.0
2007-10-04 03:18:00,0.9984,0.9984,0.9982,0.9983,341499995.0
2007-10-04 03:19:00,0.9983,0.9983,0.9982,0.9982,39300000.0
2007-10-04 03:20:00,0.9982,0.9982,0.9981,0.9981,42599999.0
2007-10-04 03:21:00,0.9982,0.9982,0.9982,0.9982,4800000.0
2007-10-04 03:22:00,0.9982,0.9982,0.9982,0.9982,55200000.0
2007-10-04 03:23:00,0.9982,0.9982,0.99815,0.99815,57800001.0
2007-10-04 03:24:00,0.9983,0.9983,0.9983,0.9983,35200000.0
2007-10-04 03:25:00,0.9983,0.9983,0.99815,0.9982,170000000.0
2007-10-04 03:26:00,0.9983,0.9983,0.9982,0.9982,52000000.0
2007-10-04 03:27:00,0.9982,0.99825,0.99815,0.99815,114400000.0
2007-10-04 03:28:00,0.9983,0.9983,0.9982,0.9982,264800006.0
2007-10-04 03:29:00,0.9982,0.9982,0.9982,0.9982,18600000.0
2007-10-04 03:30:00,0.9982,0.99825,0.9982,0.9982,74700000.0
2007-10-04 03:31:00,0.99825,0.9983,0.99825,0.9983,14400000.0
2007-10-04 03:32:00,0.9983,0.9984,0.9983,0.9983,133800000.0
2007-10-04 03:33:00,0.9983,0.9984,0.9983,0.9984,91000000.0
2007-10-04 03:34:00,0.9983,0.99835,0.9982,0.9982,584100000.0
2007-10-04 03:35:00,0.9983,0.9983,0.9983,0.9983,78399999.0
2007-10-04 03:36:00,0.9983,0.9983,0.9983,0.9983,37000000.0
2007-10-04 03:37:00,0.9982,0.9983,0.9982,0.9983,61100000.0
2007-10-04 03:38:00,0.9983,0.9983,0.9983,0.9983,6600000.0
2007-10-04 03:39:00,0.9983,0.9983,0.9983,0.9983,42000000.0
2007-10-04 03:40:00,0.9983,0.9983,0.9983,0.9983,2800000.0
2007-10-04 03:41:00,0.99785,0.99795,0.99785,0.99795,18200000.0
2007-10-04 03:42:00,0.9983,0.9984,0.99825,0.9983,17600000.0
2007-10-04 03:43:00,0.9983,0.9983,0.9982,0.99825,25100000.0
2007-10-04 03:44:00,0.99787,0.99793,0.99784,0.99793,58400000.0
2007-10-04 03:45:00,0.99825,0.99825,0.99825,0.99825,1600000.0
2007-10-04 03:46:00,0.9983,0.9983,0.99825,0.99825,56000000.0
2007-10-04 03:47:00,0.99825,0.9983,0.99825,0.99825,22000000.0
2007-10-04 03:48:00,0.99786,0.99787,0.99779,0.99787,26800000.0
2007-10-04 03:49:00,0.99825,0.99825,0.99825,0.99825,3200000.0
2007-10-04 03:50:00,0.99825,0.99825,0.99825,0.99825,4800000.0
2007-10-04 03:51:00,0.99789,0.99798,0.99788,0.99798,1000000.0
2007-10-04 03:52:00,0.99825,0.99825,0.99825,0.99825,1600000.0
2007-10-04 03:53:00,0.99825,0.99825,0.9982,0.9982,13000000.0
2007-10-04 03:54:00,0.9982,0.9982,0.9982,0.9982,5200000.0
2007-10-04 03:55:00,0.9982,0.9983,0.9982,0.9982,167600001.0
2007-10-04 03:56:00,0.9982,0.9983,0.9982,0.9982,224500000.0
2007-10-04 03:57:00,0.9983,0.9983,0.9982,0.9983,658200003.0
2007-10-04 03:58:00,0.9983,0.9983,0.9983,0.9983,202599999.0
2007-10-04 03:59:00,0.9985,0.9986,0.9985,0.99855,93500000.0
2007-10-04 04:00:00,0.99855,0.99855,0.9984,0.9985,216100001.0
2007-10-04 04:01:00,0.9985,0.9985,0.9984,0.9984,36200000.0
2007-10-04 04:02:00,0.9985,0.9985,0.9983,0.9983,237700000.0
2007-10-04 04:03:00,0.9984,0.9984,0.9983,0.9983,56600000.0
2007-10-04 04:04:00,0.9983,0.9983,0.9983,0.9983,38400000.0
2007-10-04 04:05:00,0.9983,0.9983,0.9983,0.9983,6900000.0
2007-10-04 04:06:00,0.998,0.998,0.998,0.998,31600000.0
2007-10-04 04:07:00,0.9983,0.9983,0.9983,0.9983,20000000.0
2007-10-04 04:08:00,0.99802,0.99819,0.99802,0.9981,41000000.0
2007-10-04 04:09:00,0.998,0.9981,0.99792,0.998,163800000.0
2007-10-04 04:10:00,0.9983,0.9983,0.9983,0.9983,18800000.0
2007-10-04 04:11:00,0.9983,0.9983,0.9983,0.9983,4400000.0
2007-10-04 04:12:00,0.9983,0.9984,0.9983,0.9984,211199999.0
2007-10-04 04:13:00,0.9984,0.9984,0.9984,0.9984,78000000.0
2007-10-04 04:14:00,0.9984,0.9984,0.9983,0.9983,28400000.0
2007-10-04 04:15:00,0.9983,0.9983,0.9983,0.9983,35000000.0
2007-10-04 04:16:00,0.9983,0.9983,0.9983,0.9983,4400000.0
2007-10-04 04:17:00,0.9983,0.9983,0.9983,0.9983,21200000.0
2007-10-04 04:18:00,0.9983,0.9983,0.9983,0.9983,21200000.0
2007-10-04 04:19:00,0.998,0.998,0.998,0.998,10200000.0
2007-10-04 04:20:00,0.9983,0.9984,0.9983,0.9984,25600000.0
2007-10-04 04:21:00,0.9984,0.9984,0.9984,0.9984,12400000.0
2007-10-04 04:22:00,0.9984,0.9984,0.9984,0.9984,2000000.0
2007-10-04 04:23:00,0.9984,0.9984,0.9984,0.9984,2000000.0
2007-10-04 04:24:00,0.9984,0.9984,0.9984,0.9984,2000000.0
2007-10-04 04:25:00,0.9984,0.9984,0.9984,0.9984,2000000.0
2007-10-04 04:26:00,0.99807,0.99814,0.99799,0.99805,120800000.0
2007-10-04 04:27:00,0.9984,0.9984,0.9984,0.9984,26800000.0
2007-10-04 04:28:00,0.9984,0.9984,0.9983,0.9983,291300002.0
2007-10-04 04:29:00,0.9984,0.9984,0.9984,0.9984,8800000.0
2007-10-04 04:30:00,0.9984,0.9984,0.9984,0.9984,30900000.0
2007-10-04 04:31:00,0.99801,0.99834,0.99801,0.99818,80800000.0
2007-10-04 04:32:00,0.99797,0.99812,0.99797,0.99812,6400000.0
2007-10-04 04:33:00,0.99813,0.99827,0.99812,0.99813,28800000.0
2007-10-04 04:34:00,0.9984,0.9984,0.9984,0.9984,8000000.0
2007-10-04 04:35:00,0.99796,0.99806,0.99782,0.99806,50400000.0
2007-10-04 04:36:00,0.9983,0.9983,0.9983,0.9983,84100000.0
2007-10-04 04:37:00,0.9984,0.9984,0.9983,0.9983,26700000.0
2007-10-04 04:38:00,0.9984,0.9984,0.9984,0.9984,4400000.0
2007-10-04 04:39:00,0.99815,0.99815,0.99815,0.99815,40800000.0
2007-10-04 04:40:00,0.9984,0.9984,0.9984,0.9984,8800000.0
2007-10-04 04:41:00,0.9984,0.9984,0.9984,0.9984,13200000.0
2007-10-04 04:42:00,0.99807,0.99822,0.99806,0.99822,207600001.0
2007-10-04 04:43:00,0.99796,0.99803,0.99794,0.99803,78400000.0
2007-10-04 04:44:00,0.998,0.9981,0.998,0.998,165399998.0
2007-10-04 04:45:00,0.9984,0.9984,0.9984,0.9984,4700000.0
2007-10-04 04:46:00,0.9984,0.99845,0.9984,0.99845,9400000.0
2007-10-04 04:47:00,0.99804,0.9982,0.99801,0.99815,125400001.0
2007-10-04 04:48:00,0.99807,0.99814,0.99801,0.99808,136800000.0
2007-10-04 04:49:00,0.99845,0.99845,0.9984,0.9984,46600000.0
2007-10-04 04:50:00,0.9984,0.9984,0.9984,0.9984,6500000.0
2007-10-04 04:51:00,0.9984,0.9984,0.9984,0.9984,82800000.0
2007-10-04 04:52:00,0.99805,0.99817,0.99805,0.99816,171400000.0
2007-10-04 04:53:00,0.9985,0.9985,0.9985,0.9985,23600000.0
2007-10-04 04:54:00,0.9985,0.9985,0.9985,0.9985,44200000.0
2007-10-04 04:55:00,0.9985,0.99855,0.99845,0.99855,17700000.0
2007-10-04 04:56:00,0.9986,0.9986,0.9985,0.9985,30900000.0
2007-10-04 04:57:00,0.9984,0.9984,0.9984,0.9984,24299999.0
2007-10-04 04:58:00,0.9984,0.9984,0.9983,0.9983,196399998.0
2007-10-04 04:59:00,0.9984,0.9984,0.9984,0.9984,6100000.0
2007-10-04 05:00:00,0.9984,0.9985,0.9984,0.9985,77100000.0
2007-10-04 05:01:00,0.99855,0.9986,0.9985,0.9985,43600000.0
2007-10-04 05:02:00,0.99801,0.99827,0.99801,0.99805,315400004.0
2007-10-04 05:03:00,0.9985,0.9985,0.9985,0.9985,2600000.0
2007-10-04 05:04:00,0.9982,0.99825,0.99805,0.9982,183799999.0
2007-10-04 05:05:00,0.9985,0.9985,0.9985,0.9985,4000000.0
2007-10-04 05:06:00,0.9985,0.9985,0.99845,0.99845,26600000.0
2007-10-04 05:07:00,0.99845,0.99845,0.99845,0.99845,1600000.0
2007-10-04 05:08:00,0.99845,0.99845,0.9984,0.9984,48600002.0
2007-10-04 05:09:00,0.9984,0.9985,0.9984,0.9985,55600002.0
2007-10-04 05:10:00,0.9985,0.9986,0.99845,0.99855,57900000.0
2007-10-04 05:11:00,0.99855,0.9986,0.99855,0.99855,15200000.0
2007-10-04 05:12:00,0.99855,0.9986,0.9985,0.9985,37600000.0
2007-10-04 05:13:00,0.9987,0.9987,0.9985,0.9986,30300000.0
2007-10-04 05:14:00,0.9984,0.9984,0.9984,0.9984,49200000.0
2007-10-04 05:15:00,0.9984,0.9984,0.9983,0.9983,120100000.0
2007-10-04 05:16:00,0.9984,0.9984,0.9984,0.9984,16800000.0
2007-10-04 05:17:00,0.99816,0.99825,0.99813,0.99817,150999999.0
2007-10-04 05:18:00,0.9984,0.9984,0.9984,0.9984,4400000.0
2007-10-04 05:19:00,0.99815,0.99822,0.99815,0.9982,349300004.0
2007-10-04 05:20:00,0.99818,0.99822,0.99818,0.9982,101800002.0
2007-10-04 05:21:00,0.9985,0.9985,0.9985,0.9985,4000000.0
2007-10-04 05:22:00,0.99818,0.99822,0.99818,0.9982,47300000.0
2007-10-04 05:23:00,0.9986,0.9986,0.9985,0.9985,134300000.0
2007-10-04 05:24:00,0.99825,0.99825,0.99815,0.99815,4800000.0
2007-10-04 05:25:00,0.9985,0.9985,0.9985,0.9985,18900000.0
2007-10-04 05:26:00,0.9985,0.9985,0.9985,0.9985,40199999.0
2007-10-04 05:27:00,0.9985,0.9986,0.9985,0.9986,56199998.0
2007-10-04 05:28:00,0.9986,0.9986,0.99855,0.99855,10400000.0
2007-10-04 05:29:00,0.99835,0.99847,0.99835,0.99838,90200000.0
2007-10-04 05:30:00,0.99855,0.99855,0.9985,0.99855,22700000.0
2007-10-04 05:31:00,0.99855,0.99855,0.99855,0.99855,3200000.0
2007-10-04 05:32:00,0.99828,0.99846,0.99827,0.99846,116900000.0
2007-10-04 05:33:00,0.9986,0.9988,0.9986,0.9988,56500000.0
2007-10-04 05:34:00,0.9988,0.9989,0.9988,0.99885,89200000.0
2007-10-04 05:35:00,0.9989,0.99905,0.9989,0.99905,40500000.0
2007-10-04 05:36:00,0.99905,0.9991,0.99905,0.99905,20200000.0
2007-10-04 05:37:00,0.99905,0.9993,0.99895,0.9993,322300004.0
2007-10-04 05:38:00,0.9993,0.9993,0.9993,0.9993,74000000.0
2007-10-04 05:39:00,0.9993,0.9997,0.9992,0.9996,679799993.0
2007-10-04 05:40:00,0.9996,0.9996,0.9995,0.9996,114999999.0
2007-10-04 05:41:00,0.9995,1.0,0.9995,0.9998,551199997.0
2007-10-04 05:42:00,0.9998,1.0002,0.9998,1.0,1269800005.0
2007-10-04 05:43:00,1.0,1.0006,1.0,1.00045,984199995.0
2007-10-04 05:44:00,1.00045,1.00045,1.0002,1.0003,99200000.0
2007-10-04 05:45:00,1.0003,1.00035,1.00025,1.0003,18700000.0
2007-10-04 05:46:00,1.0003,1.0003,1.0003,1.0003,13400000.0
2007-10-04 05:47:00,1.00025,1.0004,1.00025,1.00035,259200001.0
2007-10-04 05:48:00,1.00035,1.00035,1.00005,1.0002,120000000.0
2007-10-04 05:49:00,1.0002,1.0002,1.0002,1.0002,12800000.0
2007-10-04 05:50:00,1.0002,1.0003,1.0002,1.0003,59700000.0
2007-10-04 05:51:00,1.0003,1.00035,0.9999,1.0002,491600004.0
2007-10-04 05:52:00,1.0002,1.0002,0.9999,0.9999,584599991.0
2007-10-04 05:53:00,0.9999,1.0001,0.9998,1.00005,237799999.0
2007-10-04 05:54:00,1.0,1.00005,1.0,1.00005,27000000.0
2007-10-04 05:55:00,1.0,1.00005,1.0,1.00005,23400000.0
2007-10-04 05:56:00,1.00005,1.00005,1.0,1.0,42600001.0
2007-10-04 05:57:00,1.00005,1.0001,1.00005,1.0001,9300000.0
2007-10-04 05:58:00,1.00005,1.00015,1.0,1.00015,78200000.0
2007-10-04 05:59:00,1.00015,1.00025,1.0001,1.00015,44999998.0
2007-10-04 06:00:00,1.00015,1.00015,1.00015,1.00015,1600000.0
2007-10-04 06:01:00,1.00015,1.00015,1.00015,1.00015,17600000.0
2007-10-04 06:02:00,1.00015,1.0002,1.0,1.0002,144600001.0
2007-10-04 06:03:00,1.0002,1.0003,1.00015,1.0002,139799999.0
2007-10-04 06:04:00,1.0002,1.0006,1.0002,1.00055,288300002.0
2007-10-04 06:05:00,1.0006,1.0006,1.00055,1.00055,8000000.0
2007-10-04 06:06:00,1.00055,1.0006,1.0005,1.0006,57400000.0
2007-10-04 06:07:00,1.0006,1.0006,1.00055,1.00055,3600000.0
2007-10-04 06:08:00,1.0006,1.0006,1.0005,1.0005,25299999.0
2007-10-04 06:09:00,1.00055,1.00055,1.00025,1.00025,96899998.0
2007-10-04 06:10:00,1.0003,1.0004,1.0002,1.00035,388900005.0
2007-10-04 06:11:00,1.0003,1.0003,1.0002,1.00025,42200000.0
2007-10-04 06:12:00,1.0002,1.0003,1.0002,1.0003,37000001.0
2007-10-04 06:13:00,1.0002,1.0002,0.9998,0.99985,439599995.0
2007-10-04 06:14:00,0.99985,0.9999,0.99985,0.9999,8300000.0
2007-10-04 06:15:00,0.9999,1.0,0.9999,0.99995,117599998.0
2007-10-04 06:16:00,1.0,1.00005,0.99995,1.00005,18300000.0
2007-10-04 06:17:00,1.00005,1.00005,1.0,1.0,9000000.0
2007-10-04 06:18:00,0.99972,0.99984,0.99972,0.99979,239100000.0
2007-10-04 06:19:00,0.99977,0.99985,0.99975,0.99978,82800000.0
2007-10-04 06:20:00,1.0,1.00005,0.9999,1.00005,34800000.0
2007-10-04 06:21:00,1.00005,1.00005,1.00005,1.00005,3200000.0
2007-10-04 06:22:00,1.00005,1.00005,1.00005,1.00005,6400000.0
2007-10-04 06:23:00,1.0001,1.0001,1.0,1.00005,54900001.0
2007-10-04 06:24:00,1.00005,1.00005,1.0,1.0,66799998.0
2007-10-04 06:25:00,1.0,1.0001,1.0,1.0,82599999.0
2007-10-04 06:26:00,1.0,1.0,1.0,1.0,13600000.0
2007-10-04 06:27:00,1.0,1.0002,1.0,1.0002,142199999.0
2007-10-04 06:28:00,1.0002,1.0002,1.00015,1.00015,43800000.0
2007-10-04 06:29:00,1.0002,1.0003,1.0002,1.00025,52200000.0
2007-10-04 06:30:00,1.0002,1.0004,1.00005,1.0004,381800001.0
2007-10-04 06:31:00,1.0004,1.0004,0.9999,1.0,477499996.0
2007-10-04 06:32:00,1.00005,1.0002,1.00005,1.00005,11200000.0
2007-10-04 06:33:00,0.99995,1.0002,0.99995,1.0,115600000.0
2007-10-04 06:34:00,1.0,1.0,1.0,1.0,117900001.0
2007-10-04 06:35:00,1.0,1.0001,0.99995,1.0001,217000000.0
2007-10-04 06:36:00,1.0001,1.0001,1.0001,1.0001,14000000.0
2007-10-04 06:37:00,1.0002,1.0003,1.0001,1.0003,501999996.0
2007-10-04 06:38:00,1.0003,1.0003,1.0001,1.0002,307399999.0
2007-10-04 06:39:00,1.0002,1.0002,1.0001,1.00015,205400000.0
2007-10-04 06:40:00,1.00015,1.00015,1.0001,1.00015,104299999.0
2007-10-04 06:41:00,0.99987,0.99997,0.99987,0.99994,3000000.0
2007-10-04 06:42:00,1.0002,1.0002,1.00015,1.0002,245300001.0
2007-10-04 06:43:00,1.00015,1.0003,1.00015,1.0003,139399998.0
2007-10-04 06:44:00,1.0003,1.0003,1.0003,1.0003,12800000.0
2007-10-04 06:45:00,1.0003,1.0003,0.99995,1.0,200899999.0
2007-10-04 06:46:00,1.0,1.0,0.9999,0.99995,24700000.0
2007-10-04 06:47:00,1.0,1.0,1.0,1.0,2500000.0
2007-10-04 06:48:00,1.0,1.0002,0.99985,1.0002,223599997.0
2007-10-04 06:49:00,1.0002,1.0002,1.0002,1.0002,4000000.0
2007-10-04 06:50:00,1.0002,1.0002,1.0,1.0,95199999.0
2007-10-04 06:51:00,1.00009,1.00009,0.99978,0.99995,30800000.0
2007-10-04 06:52:00,0.99996,1.00017,0.99996,1.0,45800000.0
2007-10-04 06:53:00,1.0,1.0,1.0,1.0,90299999.0
2007-10-04 06:54:00,0.99995,1.0,0.99975,0.9998,313100002.0
2007-10-04 06:55:00,0.99975,0.9998,0.99975,0.9998,37500000.0
2007-10-04 06:56:00,0.9998,0.9998,0.9992,0.99975,429000002.0
2007-10-04 06:57:00,0.9998,0.99995,0.99975,0.99995,216999999.0
2007-10-04 06:58:00,0.9999,1.0001,0.9999,1.0001,220799998.0
2007-10-04 06:59:00,1.0001,1.0001,1.0,1.0,248100001.0
2007-10-04 07:00:00,1.0,1.0001,1.0,1.0001,74200000.0
2007-10-04 07:01:00,1.0001,1.0001,1.0,1.0,102000000.0
2007-10-04 07:02:00,0.99995,0.99995,0.99965,0.99965,221000000.0
2007-10-04 07:03:00,0.99928,0.9996,0.99928,0.9995,29300000.0
2007-10-04 07:04:00,0.99965,0.99965,0.9988,0.9993,1465400001.0
2007-10-04 07:05:00,0.9994,0.9995,0.9994,0.9995,15200000.0
2007-10-04 07:06:00,0.9992,0.99934,0.99907,0.99929,111300000.0
2007-10-04 07:07:00,0.9995,0.9996,0.9994,0.9994,451400002.0
2007-10-04 07:08:00,0.99927,0.9994,0.99925,0.99935,281399995.0
2007-10-04 07:09:00,0.9994,0.9994,0.9993,0.9993,147100003.0
2007-10-04 07:10:00,0.9993,0.9993,0.9993,0.9993,64800001.0
2007-10-04 07:11:00,0.9993,0.9993,0.99925,0.9993,61600001.0
2007-10-04 07:12:00,0.9993,0.9993,0.9993,0.9993,230400002.0
2007-10-04 07:13:00,0.99925,0.9994,0.99925,0.99925,310399998.0
2007-10-04 07:14:00,0.9993,0.9993,0.99925,0.9993,31800000.0
2007-10-04 07:15:00,0.99925,0.9993,0.99925,0.9993,43200000.0
2007-10-04 07:16:00,0.9993,0.9993,0.9993,0.9993,57600000.0
2007-10-04 07:17:00,0.9993,0.9994,0.9993,0.9994,166999999.0
2007-10-04 07:18:00,0.9994,0.9994,0.9993,0.9993,136000000.0
2007-10-04 07:19:00,0.9993,0.9995,0.9993,0.9995,135400000.0
2007-10-04 07:20:00,0.9995,0.9996,0.9994,0.9996,148100002.0
2007-10-04 07:21:00,0.9996,0.9996,0.9994,0.9995,307599997.0
2007-10-04 07:22:00,0.9995,0.9999,0.9994,0.9999,311700000.0
2007-10-04 07:23:00,0.9999,1.0,0.9999,1.0,120700000.0
2007-10-04 07:24:00,1.0,1.0003,1.0,1.0,297999997.0
2007-10-04 07:25:00,1.0,1.00025,1.0,1.0001,375199997.0
2007-10-04 07:26:00,1.0001,1.0002,1.00005,1.0001,178399994.0
2007-10-04 07:27:00,1.00005,1.0002,1.00005,1.0002,35000000.0
2007-10-04 07:28:00,1.0002,1.0002,1.00015,1.00015,6800000.0
2007-10-04 07:29:00,1.00015,1.0002,1.0001,1.0001,38400001.0
2007-10-04 07:30:00,1.0001,1.00025,1.0,1.0,223500002.0
2007-10-04 07:31:00,1.0,1.00005,0.99995,0.99995,277499998.0
2007-10-04 07:32:00,0.9999,0.9999,0.99945,0.9996,307999998.0
2007-10-04 07:33:00,0.9995,0.9995,0.9993,0.9995,429399995.0
2007-10-04 07:34:00,0.9995,0.9995,0.9995,0.9995,17200000.0
2007-10-04 07:35:00,0.9995,0.9995,0.99925,0.99925,282499999.0
2007-10-04 07:36:00,0.9993,0.9993,0.9993,0.9993,159199995.0
2007-10-04 07:37:00,0.9994,0.9994,0.9994,0.9994,50800000.0
2007-10-04 07:38:00,0.9994,0.9996,0.9994,0.9996,63200000.0
2007-10-04 07:39:00,0.9996,0.9998,0.9996,0.9998,122799997.0
2007-10-04 07:40:00,0.9998,0.99995,0.9998,0.99995,46400000.0
2007-10-04 07:41:00,0.99995,0.99995,0.99965,0.99975,305399999.0
2007-10-04 07:42:00,0.99967,0.99975,0.99944,0.99975,444400002.0
2007-10-04 07:43:00,0.9999,0.9999,0.9998,0.9998,161000002.0
2007-10-04 07:44:00,0.9998,0.9998,0.9998,0.9998,2000000.0
2007-10-04 07:45:00,0.9998,0.9998,0.9997,0.9998,51500000.0
2007-10-04 07:46:00,0.9998,0.9998,0.9998,0.9998,139699995.0
2007-10-04 07:47:00,0.99985,0.9999,0.99985,0.9999,18400000.0
2007-10-04 07:48:00,0.9999,0.99995,0.99985,0.9999,478299998.0
2007-10-04 07:49:00,0.9999,0.99995,0.9999,0.99995,341799997.0
2007-10-04 07:50:00,1.0,1.0,1.0,1.0,18400000.0
2007-10-04 07:51:00,1.0,1.00005,1.0,1.00005,27100000.0
2007-10-04 07:52:00,1.0,1.0,1.0,1.0,93000001.0
2007-10-04 07:53:00,1.0,1.0,0.9998,0.9999,94000000.0
2007-10-04 07:54:00,0.9999,0.9999,0.99975,0.99975,108799998.0
2007-10-04 07:55:00,0.9998,0.9998,0.9998,0.9998,189599996.0
2007-10-04 07:56:00,0.9998,0.9998,0.99975,0.99975,45400000.0
2007-10-04 07:57:00,0.9998,0.99995,0.9998,0.9999,95599997.0
2007-10-04 07:58:00,1.0,1.0003,0.99995,1.0003,271600000.0
2007-10-04 07:59:00,1.00035,1.00045,1.00035,1.00035,11200000.0
2007-10-04 08:00:00,1.0003,1.00045,1.0003,1.0004,66200000.0
2007-10-04 08:01:00,1.0004,1.0005,1.0004,1.0005,36000000.0
2007-10-04 08:02:00,1.0005,1.0006,1.0005,1.0006,30000000.0
2007-10-04 08:03:00,1.0006,1.0007,1.0006,1.0007,18200000.0
2007-10-04 08:04:00,1.0007,1.00085,1.0007,1.00085,69700000.0
2007-10-04 08:05:00,1.0008,1.0008,1.00045,1.00045,263999998.0
2007-10-04 08:06:00,1.00045,1.0007,1.00045,1.0007,242799999.0
2007-10-04 08:07:00,1.0007,1.0008,1.00065,1.0008,151600000.0
2007-10-04 08:08:00,1.0008,1.00095,1.0008,1.00095,100400000.0
2007-10-04 08:09:00,1.00095,1.001,1.0008,1.00095,79199999.0
2007-10-04 08:10:00,1.001,1.0012,1.001,1.0012,77500000.0
2007-10-04 08:11:00,1.00115,1.0015,1.00115,1.00145,603999998.0
2007-10-04 08:12:00,1.00145,1.00145,1.0013,1.00135,57900000.0
2007-10-04 08:13:00,1.0014,1.0014,1.00105,1.00105,314599998.0
2007-10-04 08:14:00,1.0011,1.0012,1.0008,1.0009,501799997.0
2007-10-04 08:15:00,1.0008,1.0012,1.0008,1.0012,467199999.0
2007-10-04 08:16:00,1.0012,1.0014,1.001,1.00115,190400000.0
2007-10-04 08:17:00,1.00115,1.0012,1.00095,1.001,757099994.0
2007-10-04 08:18:00,1.001,1.001,1.0006,1.00075,553099997.0
2007-10-04 08:19:00,1.0008,1.0009,1.0007,1.0007,101500000.0
2007-10-04 08:20:00,1.0007,1.0007,1.0003,1.00055,882500001.0
2007-10-04 08:21:00,1.00055,1.0006,1.00045,1.0005,213300000.0
2007-10-04 08:22:00,1.0006,1.0006,1.0005,1.0005,187400001.0
2007-10-04 08:23:00,1.0005,1.00055,1.00045,1.0005,89000000.0
2007-10-04 08:24:00,1.0005,1.0005,1.00045,1.00045,29700000.0
2007-10-04 08:25:00,1.00045,1.00045,1.00005,1.0003,743799998.0
2007-10-04 08:26:00,1.0002,1.0003,1.0002,1.0002,246099999.0
2007-10-04 08:27:00,1.0002,1.0002,1.0,1.0001,139300000.0
2007-10-04 08:28:00,1.0001,1.0003,1.0001,1.0001,169199999.0
2007-10-04 08:29:00,1.0001,1.0001,1.00005,1.0001,63000001.0
2007-10-04 08:30:00,1.00015,1.0011,1.0001,1.001,435250092.0
2007-10-04 08:31:00,1.001,1.00115,1.0008,1.0008,202700000.0
2007-10-04 08:32:00,1.0008,1.001,1.0008,1.0008,309800004.0
2007-10-04 08:33:00,1.0008,1.0008,1.0008,1.0008,248600001.0
2007-10-04 08:34:00,1.00075,1.00075,1.0007,1.0007,152599999.0
2007-10-04 08:35:00,1.0007,1.0008,1.0003,1.0006,519099997.0
2007-10-04 08:36:00,1.0006,1.00085,1.00055,1.00055,541000002.0
2007-10-04 08:37:00,1.00055,1.0007,1.00055,1.0006,154299999.0
2007-10-04 08:38:00,1.0007,1.0007,1.0007,1.0007,48400000.0
2007-10-04 08:39:00,1.0007,1.0008,1.0007,1.0008,23699999.0
2007-10-04 08:40:00,1.0008,1.0008,1.0007,1.0007,21000000.0
2007-10-04 08:41:00,1.0007,1.0007,1.0007,1.0007,33600000.0
2007-10-04 08:42:00,1.0007,1.0008,1.0007,1.0007,230200000.0
2007-10-04 08:43:00,1.0008,1.0014,1.0007,1.0013,941899994.0
2007-10-04 08:44:00,1.0012,1.0015,1.00115,1.00145,643099998.0
2007-10-04 08:45:00,1.0015,1.00155,1.0012,1.00135,366800000.0
2007-10-04 08:46:00,1.00135,1.0015,1.0013,1.0013,362700001.0
2007-10-04 08:47:00,1.0013,1.0013,1.001,1.00105,266400000.0
2007-10-04 08:48:00,1.001,1.00115,1.00095,1.00115,413499998.0
2007-10-04 08:49:00,1.0012,1.00135,1.0012,1.0012,439500000.0
2007-10-04 08:50:00,1.0012,1.0013,1.00095,1.001,566999997.0
2007-10-04 08:51:00,1.001,1.001,1.00055,1.0006,278000001.0
2007-10-04 08:52:00,1.0006,1.0009,1.0006,1.0007,262900000.0
2007-10-04 08:53:00,1.0007,1.00085,1.0007,1.0007,159100000.0
2007-10-04 08:54:00,1.0007,1.0008,1.0004,1.0004,536800000.0
2007-10-04 08:55:00,1.0004,1.0005,1.0002,1.00035,1083500006.0
2007-10-04 08:56:00,1.00035,1.0004,1.00025,1.0004,211099999.0
2007-10-04 08:57:00,1.00035,1.0005,1.00015,1.00015,312799999.0
2007-10-04 08:58:00,1.00015,1.00015,0.99945,0.9998,774871333.0
2007-10-04 08:59:00,0.9998,0.9998,0.99905,0.9993,600299995.0
2007-10-04 09:00:00,0.9993,0.9995,0.9993,0.9995,504900001.0
2007-10-04 09:01:00,0.9995,0.99955,0.9994,0.9994,357700001.0
2007-10-04 09:02:00,0.9994,0.9994,0.99885,0.99885,680700001.0
2007-10-04 09:03:00,0.9989,0.9996,0.9989,0.9996,1155299998.0
2007-10-04 09:04:00,0.9996,0.9999,0.9996,0.9997,1168400002.0
2007-10-04 09:05:00,0.9997,1.0002,0.9997,0.99985,854700001.0
2007-10-04 09:06:00,0.99985,0.9999,0.99985,0.9999,171400000.0
2007-10-04 09:07:00,0.9999,0.9999,0.9996,0.9996,204800000.0
2007-10-04 09:08:00,0.9996,0.9996,0.9995,0.9996,662400002.0
2007-10-04 09:09:00,0.99945,0.9996,0.9993,0.9996,115400000.0
2007-10-04 09:10:00,0.9995,0.9998,0.9995,0.9996,416100002.0
2007-10-04 09:11:00,0.9995,1.0001,0.9995,0.9999,1178899984.0
2007-10-04 09:12:00,0.9999,0.9999,0.99975,0.99975,209600000.0
2007-10-04 09:13:00,0.9998,1.0,0.9997,1.0,152700000.0
2007-10-04 09:14:00,1.0,1.0,1.0,1.0,2400000.0
2007-10-04 09:15:00,1.0,1.0,0.99995,1.0,268100000.0
2007-10-04 09:16:00,1.0,1.00035,0.9999,1.00035,659399999.0
2007-10-04 09:17:00,1.00035,1.00065,1.00035,1.00035,743000001.0
2007-10-04 09:18:00,1.00035,1.0004,1.00005,1.00005,694899998.0
2007-10-04 09:19:00,1.0,1.0002,0.99985,0.9999,1023300004.0
2007-10-04 09:20:00,0.9999,1.00025,0.9998,1.00025,327800000.0
2007-10-04 09:21:00,1.00025,1.00025,1.0,1.0001,450399998.0
2007-10-04 09:22:00,1.0001,1.0001,0.99975,0.9998,305599999.0
2007-10-04 09:23:00,0.9998,0.9999,0.9995,0.99965,463399993.0
2007-10-04 09:24:00,0.9998,0.9999,0.9993,0.9993,1078799999.0
2007-10-04 09:25:00,0.9993,0.9994,0.99915,0.99925,383900001.0
2007-10-04 09:26:00,0.9993,0.9993,0.99895,0.99895,401300003.0
2007-10-04 09:27:00,0.999,0.9993,0.99895,0.9993,1463999997.0
2007-10-04 09:28:00,0.99925,0.9993,0.9991,0.9992,293599999.0
2007-10-04 09:29:00,0.99915,0.9994,0.99915,0.99925,747700003.0
2007-10-04 09:30:00,0.99925,0.9996,0.99925,0.9993,220700000.0
2007-10-04 09:31:00,0.9993,0.9994,0.99915,0.9994,229000001.0
2007-10-04 09:32:00,0.9994,0.9994,0.99925,0.99925,232400000.0
2007-10-04 09:33:00,0.99925,0.9993,0.99925,0.9993,72800000.0
2007-10-04 09:34:00,0.9992,0.9993,0.9991,0.9993,92700000.0
2007-10-04 09:35:00,0.99925,0.9993,0.99905,0.99905,94600000.0
2007-10-04 09:36:00,0.9991,0.9993,0.9989,0.9993,801300000.0
2007-10-04 09:37:00,0.9993,0.9995,0.99925,0.9994,1099999993.0
2007-10-04 09:38:00,0.9994,0.9996,0.9994,0.9995,206400000.0
2007-10-04 09:39:00,0.9995,0.9995,0.9995,0.9995,24800000.0
2007-10-04 09:40:00,0.9995,0.9995,0.9995,0.9995,96000000.0
2007-10-04 09:41:00,0.9995,0.9997,0.9995,0.9997,203000000.0
2007-10-04 09:42:00,0.99965,0.9997,0.99965,0.9997,170300000.0
2007-10-04 09:43:00,0.9997,0.9997,0.99965,0.9997,520999997.0
2007-10-04 09:44:00,0.9997,1.0001,0.99965,0.9998,1327800006.0
2007-10-04 09:45:00,0.9998,0.9999,0.9997,0.9997,404200000.0
2007-10-04 09:46:00,0.9996,0.9998,0.99945,0.9998,648800000.0
2007-10-04 09:47:00,0.99975,0.99975,0.99975,0.99975,1600000.0
2007-10-04 09:48:00,0.9998,1.0001,0.9998,1.00005,223859999.0
2007-10-04 09:49:00,1.00005,1.0001,0.9998,0.9998,221940000.0
2007-10-04 09:50:00,0.9998,0.9999,0.99975,0.99975,340799998.0
2007-10-04 09:51:00,0.9998,0.9998,0.9994,0.9994,309699998.0
2007-10-04 09:52:00,0.9994,0.9994,0.9991,0.9991,604999997.0
2007-10-04 09:53:00,0.9992,0.9995,0.9992,0.9995,438700001.0
2007-10-04 09:54:00,0.9995,0.99955,0.9993,0.9994,770400000.0
2007-10-04 09:55:00,0.9994,0.9994,0.9994,0.9994,361200000.0
2007-10-04 09:56:00,0.9994,0.9994,0.9993,0.9994,484399998.0
2007-10-04 09:57:00,0.99945,0.99975,0.99945,0.9995,599199994.0
2007-10-04 09:58:00,0.9995,0.9995,0.99935,0.99935,506800001.0
2007-10-04 09:59:00,0.99935,0.9994,0.99925,0.9993,106700000.0
2007-10-04 10:00:00,0.9993,0.9993,0.9992,0.9992,202899997.0
2007-10-04 10:01:00,0.9992,0.9992,0.9991,0.9991,575700000.0
2007-10-04 10:02:00,0.9991,0.9993,0.9991,0.99915,441599998.0
2007-10-04 10:03:00,0.99915,0.99915,0.9988,0.9989,437200001.0
2007-10-04 10:04:00,0.9989,0.999,0.99885,0.9989,343000000.0
2007-10-04 10:05:00,0.9989,0.9989,0.99885,0.99885,112700001.0
2007-10-04 10:06:00,0.9989,0.9995,0.9989,0.99945,358900001.0
2007-10-04 10:07:00,0.9995,0.9995,0.9991,0.9991,413000002.0
2007-10-04 10:08:00,0.9991,0.9993,0.999,0.9992,324400000.0
2007-10-04 10:09:00,0.9992,0.9994,0.99915,0.9992,188700001.0
2007-10-04 10:10:00,0.9992,0.9992,0.9992,0.9992,264000000.0
2007-10-04 10:11:00,0.9992,0.9993,0.9992,0.9992,204700000.0
2007-10-04 10:12:00,0.9992,0.9993,0.999,0.99905,117400000.0
2007-10-04 10:13:00,0.99905,0.9995,0.99905,0.9993,192700000.0
2007-10-04 10:14:00,0.9993,0.9994,0.9991,0.9992,108800001.0
2007-10-04 10:15:00,0.9991,0.9992,0.9991,0.9992,52700000.0
2007-10-04 10:16:00,0.9992,0.9992,0.9992,0.9992,10200000.0
2007-10-04 10:17:00,0.9992,0.9992,0.9991,0.9992,43000000.0
2007-10-04 10:18:00,0.9992,0.9994,0.9992,0.9994,132500000.0
2007-10-04 10:19:00,0.9994,0.9996,0.99935,0.9996,52000000.0
2007-10-04 10:20:00,0.9996,0.9996,0.9995,0.9995,60800000.0
2007-10-04 10:21:00,0.9995,0.9996,0.99925,0.9993,285799998.0
2007-10-04 10:22:00,0.9993,0.9993,0.9993,0.9993,104400000.0
2007-10-04 10:23:00,0.9993,0.9993,0.9991,0.9992,167800000.0
2007-10-04 10:24:00,0.9992,0.9992,0.9991,0.9992,157800000.0
2007-10-04 10:25:00,0.9992,0.9992,0.9992,0.9992,4800000.0
2007-10-04 10:26:00,0.9991,0.9991,0.9991,0.9991,11000000.0
2007-10-04 10:27:00,0.99905,0.9991,0.999,0.999,138499999.0
2007-10-04 10:28:00,0.999,0.999,0.9985,0.9988,779999996.0
2007-10-04 10:29:00,0.9988,0.999,0.99875,0.9989,394900000.0
2007-10-04 10:30:00,0.9989,0.9991,0.9989,0.9991,513499991.0
2007-10-04 10:31:00,0.9991,0.9992,0.99855,0.9988,1420400012.0
2007-10-04 10:32:00,0.9987,0.9991,0.9987,0.9989,584999999.0
2007-10-04 10:33:00,0.999,0.9992,0.999,0.99905,448500001.0
2007-10-04 10:34:00,0.9991,0.9991,0.9988,0.9989,694800000.0
2007-10-04 10:35:00,0.9989,0.9989,0.9987,0.9987,852600002.0
2007-10-04 10:36:00,0.9987,0.9987,0.9986,0.9986,563699997.0
2007-10-04 10:37:00,0.99855,0.9987,0.9985,0.99855,385300003.0
2007-10-04 10:38:00,0.9986,0.9988,0.9986,0.99865,903199997.0
2007-10-04 10:39:00,0.99865,0.9988,0.99865,0.9987,467300001.0
2007-10-04 10:40:00,0.9987,0.99885,0.99855,0.9986,822299998.0
2007-10-04 10:41:00,0.99855,0.9988,0.99855,0.9988,207699997.0
2007-10-04 10:42:00,0.9988,0.9989,0.99875,0.9988,475699997.0
2007-10-04 10:43:00,0.9988,0.9988,0.9985,0.99865,331300002.0
2007-10-04 10:44:00,0.99865,0.9987,0.9985,0.9985,335700002.0
2007-10-04 10:45:00,0.9985,0.9985,0.99815,0.9985,1868700010.0
2007-10-04 10:46:00,0.99845,0.9985,0.9983,0.9983,331199997.0
2007-10-04 10:47:00,0.9983,0.9983,0.9983,0.9983,4000000.0
2007-10-04 10:48:00,0.9983,0.9983,0.9983,0.9983,79200000.0
2007-10-04 10:49:00,0.9983,0.9985,0.9983,0.99845,695199995.0
2007-10-04 10:50:00,0.9985,0.9985,0.99845,0.9985,147700002.0
2007-10-04 10:51:00,0.9985,0.9987,0.9985,0.99865,215000000.0
2007-10-04 10:52:00,0.99865,0.9987,0.9985,0.99865,843300001.0
2007-10-04 10:53:00,0.99875,0.99875,0.9985,0.9986,408099998.0
2007-10-04 10:54:00,0.99855,0.99855,0.9984,0.9984,181600000.0
2007-10-04 10:55:00,0.9983,0.99845,0.9982,0.99845,235999999.0
2007-10-04 10:56:00,0.99845,0.9987,0.99825,0.99825,855899997.0
2007-10-04 10:57:00,0.99825,0.9983,0.99795,0.99825,650200002.0
2007-10-04 10:58:00,0.99825,0.9983,0.9981,0.99815,288800000.0
2007-10-04 10:59:00,0.99815,0.9982,0.99815,0.9982,49600000.0
2007-10-04 11:00:00,0.9982,0.99825,0.9982,0.99825,29700000.0
2007-10-04 11:01:00,0.99825,0.99835,0.9982,0.9983,229499996.0
2007-10-04 11:02:00,0.99835,0.9984,0.99835,0.99835,55600000.0
2007-10-04 11:03:00,0.99835,0.99845,0.99835,0.99835,367999999.0
2007-10-04 11:04:00,0.9984,0.9989,0.9983,0.9989,741199998.0
2007-10-04 11:05:00,0.9989,0.9989,0.9986,0.9988,1288299997.0
2007-10-04 11:06:00,0.9988,0.9988,0.9985,0.9986,667400000.0
2007-10-04 11:07:00,0.99865,0.9988,0.9985,0.9985,449399995.0
2007-10-04 11:08:00,0.9985,0.9986,0.9982,0.9983,738800000.0
2007-10-04 11:09:00,0.9983,0.9983,0.9982,0.9983,350599999.0
2007-10-04 11:10:00,0.99825,0.9983,0.9979,0.9982,561400004.0
2007-10-04 11:11:00,0.9982,0.9982,0.99785,0.99785,806000002.0
2007-10-04 11:12:00,0.998,0.9982,0.9979,0.99805,264000000.0
2007-10-04 11:13:00,0.99805,0.9981,0.99775,0.99775,366200003.0
2007-10-04 11:14:00,0.99775,0.99775,0.9967,0.9968,976700003.0
2007-10-04 11:15:00,0.9968,0.9971,0.9966,0.997,759000011.0
2007-10-04 11:16:00,0.997,0.9973,0.997,0.9971,683000000.0
2007-10-04 11:17:00,0.9971,0.9973,0.997,0.9972,266700001.0
2007-10-04 11:18:00,0.9972,0.9975,0.9972,0.9974,331199999.0
2007-10-04 11:19:00,0.9973,0.9978,0.9973,0.9978,477099998.0
2007-10-04 11:20:00,0.9978,0.9979,0.9975,0.9975,993199999.0
2007-10-04 11:21:00,0.9976,0.9978,0.99755,0.9976,290399996.0
2007-10-04 11:22:00,0.9976,0.9976,0.9975,0.9975,420499997.0
2007-10-04 11:23:00,0.9975,0.9976,0.9973,0.9975,440299999.0
2007-10-04 11:24:00,0.99755,0.9976,0.9972,0.9972,716799998.0
2007-10-04 11:25:00,0.9973,0.9975,0.9973,0.9975,23000000.0
2007-10-04 11:26:00,0.9974,0.9975,0.9974,0.9975,47100000.0
2007-10-04 11:27:00,0.9975,0.9975,0.9975,0.9975,22800000.0
2007-10-04 11:28:00,0.9975,0.9975,0.997,0.9972,470540000.0
2007-10-04 11:29:00,0.9972,0.9972,0.997,0.997,246600003.0
2007-10-04 11:30:00,0.997,0.9971,0.9967,0.9968,428899998.0
2007-10-04 11:31:00,0.99675,0.9972,0.99675,0.99715,152400000.0
2007-10-04 11:32:00,0.9973,0.9975,0.9971,0.9975,304200000.0
2007-10-04 11:33:00,0.9975,0.9976,0.99685,0.99685,332000000.0
2007-10-04 11:34:00,0.99685,0.997,0.99685,0.99695,256500001.0
2007-10-04 11:35:00,0.99695,0.99705,0.99695,0.997,87600000.0
2007-10-04 11:36:00,0.997,0.997,0.99675,0.99675,187600000.0
2007-10-04 11:37:00,0.9968,0.9969,0.99675,0.99685,557500001.0
2007-10-04 11:38:00,0.9968,0.9973,0.9968,0.9972,595499996.0
2007-10-04 11:39:00,0.9973,0.9974,0.9972,0.9974,57600000.0
2007-10-04 11:40:00,0.9974,0.9975,0.99725,0.99725,202400000.0
2007-10-04 11:41:00,0.99725,0.9973,0.99715,0.9972,286500000.0
2007-10-04 11:42:00,0.9972,0.9974,0.9972,0.99735,184200000.0
2007-10-04 11:43:00,0.9974,0.9974,0.99735,0.9974,17600000.0
2007-10-04 11:44:00,0.9974,0.99765,0.9974,0.9975,186099999.0
2007-10-04 11:45:00,0.9975,0.99805,0.9975,0.998,663300004.0
2007-10-04 11:46:00,0.998,0.998,0.9978,0.9978,266600001.0
2007-10-04 11:47:00,0.9978,0.9979,0.9971,0.9971,369600000.0
2007-10-04 11:48:00,0.9971,0.9972,0.9968,0.9969,798500001.0
2007-10-04 11:49:00,0.9969,0.9972,0.9969,0.9971,371999996.0
2007-10-04 11:50:00,0.9971,0.9971,0.9969,0.9969,198700000.0
2007-10-04 11:51:00,0.99695,0.997,0.99685,0.99685,306500001.0
2007-10-04 11:52:00,0.997,0.997,0.9969,0.9969,105300000.0
2007-10-04 11:53:00,0.997,0.9973,0.997,0.9971,536199998.0
2007-10-04 11:54:00,0.9971,0.9973,0.99705,0.9973,264300002.0
2007-10-04 11:55:00,0.9973,0.9974,0.9972,0.9973,348200001.0
2007-10-04 11:56:00,0.9973,0.9973,0.99725,0.99725,245300002.0
2007-10-04 11:57:00,0.99725,0.9974,0.99725,0.9974,261500005.0
2007-10-04 11:58:00,0.9974,0.9974,0.9973,0.9973,41600000.0
2007-10-04 11:59:00,0.9974,0.9974,0.9974,0.9974,4800000.0
2007-10-04 12:00:00,0.9974,0.9974,0.99725,0.99725,194400000.0
2007-10-04 12:01:00,0.9972,0.9972,0.9971,0.9971,396199999.0
2007-10-04 12:02:00,0.9972,0.9974,0.9972,0.9972,206399999.0
2007-10-04 12:03:00,0.9972,0.9972,0.9972,0.9972,37600000.0
2007-10-04 12:04:00,0.9972,0.99735,0.9972,0.9973,184900000.0
2007-10-04 12:05:00,0.9973,0.9973,0.9971,0.9971,157200000.0
2007-10-04 12:06:00,0.9972,0.99735,0.9971,0.9973,160599999.0
2007-10-04 12:07:00,0.9973,0.9974,0.9972,0.9972,199100000.0
2007-10-04 12:08:00,0.9972,0.9972,0.9968,0.99695,426400000.0
2007-10-04 12:09:00,0.997,0.9971,0.997,0.9971,211200000.0
2007-10-04 12:10:00,0.9971,0.9973,0.997,0.99725,751400002.0
2007-10-04 12:11:00,0.99725,0.9974,0.9971,0.9973,611400002.0
2007-10-04 12:12:00,0.9973,0.9974,0.99705,0.99705,790099995.0
2007-10-04 12:13:00,0.9971,0.9974,0.997,0.997,929800008.0
2007-10-04 12:14:00,0.99705,0.9971,0.99705,0.99705,105099999.0
2007-10-04 12:15:00,0.9971,0.9973,0.9971,0.99715,379700001.0
2007-10-04 12:16:00,0.9972,0.9972,0.997,0.997,380500000.0
2007-10-04 12:17:00,0.9971,0.9972,0.99695,0.9971,493300002.0
2007-10-04 12:18:00,0.9971,0.9973,0.9971,0.99725,48000001.0
2007-10-04 12:19:00,0.9973,0.9974,0.9972,0.9973,165899999.0
2007-10-04 12:20:00,0.9972,0.9973,0.9971,0.99725,245100002.0
2007-10-04 12:21:00,0.9973,0.9974,0.9973,0.9974,57800000.0
2007-10-04 12:22:00,0.9974,0.9974,0.9974,0.9974,18500000.0
2007-10-04 12:23:00,0.9974,0.9975,0.9974,0.9974,195200000.0
2007-10-04 12:24:00,0.99708,0.99729,0.99703,0.99729,823399999.0
2007-10-04 12:25:00,0.9974,0.9974,0.9974,0.9974,16500000.0
2007-10-04 12:26:00,0.9974,0.9976,0.9974,0.9976,162400001.0
2007-10-04 12:27:00,0.9976,0.9976,0.99755,0.99755,16000000.0
2007-10-04 12:28:00,0.99755,0.99785,0.9975,0.99785,640999998.0
2007-10-04 12:29:00,0.99785,0.99785,0.9976,0.9976,282700007.0
2007-10-04 12:30:00,0.99765,0.99765,0.99745,0.99745,480100009.0
2007-10-04 12:31:00,0.99745,0.99785,0.99745,0.9976,714899996.0
2007-10-04 12:32:00,0.9976,0.9977,0.9976,0.9977,168199998.0
2007-10-04 12:33:00,0.99775,0.99775,0.99765,0.99765,124100000.0
2007-10-04 12:34:00,0.99765,0.9977,0.99765,0.9977,20900000.0
2007-10-04 12:35:00,0.9977,0.9977,0.99765,0.99765,80100000.0
2007-10-04 12:36:00,0.9977,0.9977,0.9975,0.9976,698600000.0
2007-10-04 12:37:00,0.9976,0.99765,0.9975,0.99765,494600002.0
2007-10-04 12:38:00,0.99765,0.99765,0.99765,0.99765,2400000.0
2007-10-04 12:39:00,0.99765,0.99765,0.9976,0.9976,95999998.0
2007-10-04 12:40:00,0.9976,0.9976,0.9975,0.9976,197670001.0
2007-10-04 12:41:00,0.9976,0.9977,0.9976,0.9977,125400000.0
2007-10-04 12:42:00,0.9977,0.9978,0.99765,0.9978,67200000.0
2007-10-04 12:43:00,0.99775,0.9978,0.9976,0.9977,1142699999.0
2007-10-04 12:44:00,0.9977,0.9977,0.9971,0.9971,1289299989.0
2007-10-04 12:45:00,0.9971,0.9977,0.9971,0.99755,729300005.0
2007-10-04 12:46:00,0.9975,0.9975,0.9971,0.9974,525400004.0
2007-10-04 12:47:00,0.9974,0.9974,0.9974,0.9974,152700006.0
2007-10-04 12:48:00,0.9974,0.9977,0.9974,0.9977,905699991.0
2007-10-04 12:49:00,0.9976,0.9978,0.9975,0.9975,1645399999.0
2007-10-04 12:50:00,0.9975,0.9975,0.9974,0.9974,432400000.0
2007-10-04 12:51:00,0.9975,0.9977,0.9974,0.9977,161499998.0
2007-10-04 12:52:00,0.9977,0.9977,0.9977,0.9977,40000000.0
2007-10-04 12:53:00,0.9977,0.9977,0.9977,0.9977,56000000.0
2007-10-04 12:54:00,0.9977,0.9981,0.9976,0.998,1211999999.0
2007-10-04 12:55:00,0.998,0.9981,0.9977,0.9978,1193300008.0
2007-10-04 12:56:00,0.9978,0.9978,0.9974,0.9977,1042899999.0
2007-10-04 12:57:00,0.99765,0.998,0.9975,0.99785,1042899999.0
2007-10-04 12:58:00,0.9979,0.9982,0.9979,0.998,1078099983.0
2007-10-04 12:59:00,0.998,0.9981,0.998,0.998,533699996.0
2007-10-04 13:00:00,0.998,0.998,0.99755,0.9978,541400000.0
2007-10-04 13:01:00,0.998,0.99805,0.9977,0.99805,1077600006.0
2007-10-04 13:02:00,0.99805,0.99805,0.9979,0.9979,368599995.0
2007-10-04 13:03:00,0.998,0.998,0.9977,0.9978,688799999.0
2007-10-04 13:04:00,0.9978,0.9979,0.9976,0.9977,651899993.0
2007-10-04 13:05:00,0.9977,0.9978,0.9977,0.9978,105899999.0
2007-10-04 13:06:00,0.9978,0.9978,0.9978,0.9978,145800000.0
2007-10-04 13:07:00,0.9978,0.998,0.9978,0.998,285099998.0
2007-10-04 13:08:00,0.998,0.998,0.9978,0.998,707900005.0
2007-10-04 13:09:00,0.998,0.9986,0.99795,0.9981,1757299988.0
2007-10-04 13:10:00,0.9981,0.9983,0.99805,0.9983,927999995.0
2007-10-04 13:11:00,0.9983,0.9984,0.9983,0.9984,527400003.0
2007-10-04 13:12:00,0.9984,0.9985,0.9983,0.9984,687399997.0
2007-10-04 13:13:00,0.9984,0.9984,0.9978,0.99785,1794299996.0
2007-10-04 13:14:00,0.99785,0.9981,0.9976,0.9977,1288899997.0
2007-10-04 13:15:00,0.9978,0.99785,0.9976,0.9976,1095299999.0
2007-10-04 13:16:00,0.9976,0.9977,0.9975,0.9975,450100004.0
2007-10-04 13:17:00,0.9975,0.99775,0.9974,0.9977,681499995.0
2007-10-04 13:18:00,0.9977,0.9978,0.9977,0.9978,147300000.0
2007-10-04 13:19:00,0.9978,0.9978,0.9976,0.9976,125800000.0
2007-10-04 13:20:00,0.9976,0.9977,0.9976,0.9977,177999996.0
2007-10-04 13:21:00,0.9977,0.9977,0.9977,0.9977,129599994.0
2007-10-04 13:22:00,0.99765,0.9977,0.99765,0.9977,151300002.0
2007-10-04 13:23:00,0.9977,0.9977,0.9977,0.9977,227299996.0
2007-10-04 13:24:00,0.9977,0.9977,0.9975,0.9976,867600000.0
2007-10-04 13:25:00,0.9976,0.9977,0.9976,0.9977,175699997.0
2007-10-04 13:26:00,0.9977,0.99775,0.99765,0.99765,130999999.0
2007-10-04 13:27:00,0.99765,0.9977,0.99765,0.9977,237700001.0
2007-10-04 13:28:00,0.9977,0.9977,0.9975,0.9976,287100000.0
2007-10-04 13:29:00,0.9976,0.9979,0.99755,0.99755,697399995.0
2007-10-04 13:30:00,0.9975,0.9981,0.99745,0.99795,404400002.0
2007-10-04 13:31:00,0.998,0.998,0.9975,0.9976,582699996.0
2007-10-04 13:32:00,0.99765,0.998,0.99765,0.9979,570099998.0
2007-10-04 13:33:00,0.998,0.9983,0.9979,0.9983,135900000.0
2007-10-04 13:34:00,0.9983,0.9983,0.99825,0.99825,34500000.0
2007-10-04 13:35:00,0.9983,0.99835,0.9981,0.99825,348700000.0
2007-10-04 13:36:00,0.99825,0.9983,0.9982,0.9983,103199998.0
2007-10-04 13:37:00,0.9983,0.9984,0.99815,0.9982,330599996.0
2007-10-04 13:38:00,0.9982,0.9982,0.9981,0.9981,218800002.0
2007-10-04 13:39:00,0.9981,0.9981,0.9981,0.9981,57300000.0
2007-10-04 13:40:00,0.9981,0.9982,0.9981,0.9982,151000000.0
2007-10-04 13:41:00,0.99815,0.9982,0.9981,0.9982,71900000.0
2007-10-04 13:42:00,0.9982,0.9983,0.9979,0.998,767699997.0
2007-10-04 13:43:00,0.998,0.9983,0.998,0.9983,266900000.0
2007-10-04 13:44:00,0.9983,0.9985,0.9981,0.9982,510499999.0
2007-10-04 13:45:00,0.9982,0.9983,0.9982,0.9983,70400000.0
2007-10-04 13:46:00,0.9983,0.9983,0.99815,0.99825,181800000.0
2007-10-04 13:47:00,0.99825,0.99825,0.99825,0.99825,9600000.0
2007-10-04 13:48:00,0.9983,0.9983,0.99815,0.9982,206700000.0
2007-10-04 13:49:00,0.9983,0.9983,0.9983,0.9983,16000000.0
2007-10-04 13:50:00,0.9983,0.9983,0.9982,0.9983,1159099997.0
2007-10-04 13:51:00,0.99825,0.9983,0.9982,0.9982,450400000.0
2007-10-04 13:52:00,0.9983,0.9983,0.99815,0.99815,118699999.0
2007-10-04 13:53:00,0.9982,0.9982,0.99795,0.998,240299997.0
2007-10-04 13:54:00,0.998,0.998,0.998,0.998,160000000.0
2007-10-04 13:55:00,0.998,0.9981,0.9978,0.9979,602400003.0
2007-10-04 13:56:00,0.9979,0.9979,0.9978,0.9978,257400001.0
2007-10-04 13:57:00,0.9978,0.9978,0.99775,0.99775,339000004.0
2007-10-04 13:58:00,0.9978,0.9979,0.9977,0.99785,275699997.0
2007-10-04 13:59:00,0.9979,0.9979,0.9979,0.9979,198100000.0
2007-10-04 14:00:00,0.9979,0.9979,0.99775,0.9978,286199999.0
2007-10-04 14:01:00,0.9978,0.9978,0.9978,0.9978,22600000.0
2007-10-04 14:02:00,0.9978,0.9978,0.9978,0.9978,70600002.0
2007-10-04 14:03:00,0.9978,0.9978,0.99765,0.9978,827399998.0
2007-10-04 14:04:00,0.9978,0.9978,0.9977,0.9978,857600007.0
2007-10-04 14:05:00,0.9978,0.998,0.9977,0.9979,534599998.0
2007-10-04 14:06:00,0.99785,0.998,0.99785,0.9979,102400001.0
2007-10-04 14:07:00,0.9979,0.998,0.99785,0.998,61600000.0
2007-10-04 14:08:00,0.998,0.998,0.998,0.998,412299996.0
2007-10-04 14:09:00,0.998,0.998,0.99795,0.99795,136900001.0
2007-10-04 14:10:00,0.998,0.9982,0.99785,0.99805,690500000.0
2007-10-04 14:11:00,0.99805,0.99815,0.99795,0.99795,549399999.0
2007-10-04 14:12:00,0.99795,0.99795,0.9979,0.9979,22700001.0
2007-10-04 14:13:00,0.9979,0.99795,0.9977,0.99785,1216100002.0
2007-10-04 14:14:00,0.9979,0.998,0.9979,0.998,313700002.0
2007-10-04 14:15:00,0.99795,0.998,0.9979,0.9979,466600002.0
2007-10-04 14:16:00,0.9979,0.998,0.9979,0.998,134600000.0
2007-10-04 14:17:00,0.998,0.998,0.99775,0.99775,497299995.0
2007-10-04 14:18:00,0.9978,0.9978,0.99765,0.9977,501199997.0
2007-10-04 14:19:00,0.9977,0.9977,0.99765,0.99765,148000000.0
2007-10-04 14:20:00,0.9977,0.9977,0.9972,0.9974,986999999.0
2007-10-04 14:21:00,0.9974,0.99745,0.9973,0.9974,641600002.0
2007-10-04 14:22:00,0.9974,0.99765,0.9974,0.99755,620100009.0
2007-10-04 14:23:00,0.9976,0.9976,0.9973,0.9973,493499999.0
2007-10-04 14:24:00,0.9973,0.9975,0.9973,0.9975,475399999.0
2007-10-04 14:25:00,0.9975,0.9976,0.9974,0.99755,627700002.0
2007-10-04 14:26:00,0.99755,0.99755,0.99745,0.9975,790900001.0
2007-10-04 14:27:00,0.9975,0.99765,0.9975,0.9976,608800003.0
2007-10-04 14:28:00,0.99755,0.9976,0.99755,0.9976,10000000.0
2007-10-04 14:29:00,0.99755,0.99755,0.9973,0.9973,813499997.0
2007-10-04 14:30:00,0.9973,0.9975,0.9973,0.99745,385899999.0
2007-10-04 14:31:00,0.99735,0.9975,0.99735,0.99735,513500000.0
2007-10-04 14:32:00,0.9974,0.9975,0.99735,0.9974,519899996.0
2007-10-04 14:33:00,0.99735,0.9979,0.99735,0.9979,367000002.0
2007-10-04 14:34:00,0.9979,0.99805,0.99785,0.9979,341799999.0
2007-10-04 14:35:00,0.998,0.9981,0.998,0.9981,79300000.0
2007-10-04 14:36:00,0.9981,0.9981,0.99765,0.99765,560199997.0
2007-10-04 14:37:00,0.9977,0.998,0.99755,0.998,544500001.0
2007-10-04 14:38:00,0.99795,0.99835,0.9979,0.99815,1223124015.0
2007-10-04 14:39:00,0.99815,0.9985,0.9981,0.9985,1532599994.0
2007-10-04 14:40:00,0.9985,0.9986,0.9983,0.9985,1363600001.0
2007-10-04 14:41:00,0.9985,0.9989,0.9985,0.9988,759800000.0
2007-10-04 14:42:00,0.9988,0.999,0.9988,0.99895,552200000.0
2007-10-04 14:43:00,0.99895,0.9992,0.99895,0.99915,434700004.0
2007-10-04 14:44:00,0.99915,0.9994,0.9991,0.9993,1651299990.0
2007-10-04 14:45:00,0.9993,0.9994,0.9992,0.9994,1582299996.0
2007-10-04 14:46:00,0.9995,0.9998,0.9995,0.9997,1582299996.0
2007-10-04 14:47:00,0.9997,0.9997,0.9989,0.9991,1794200003.0
2007-10-04 14:48:00,0.9991,0.9993,0.999,0.9993,611500002.0
2007-10-04 14:49:00,0.9993,0.9993,0.99895,0.99895,364600003.0
2007-10-04 14:50:00,0.99895,0.999,0.9989,0.999,294400000.0
2007-10-04 14:51:00,0.999,0.9993,0.9989,0.99915,1446000005.0
2007-10-04 14:52:00,0.99915,0.9993,0.9991,0.9992,359600003.0
2007-10-04 14:53:00,0.9992,0.9992,0.999,0.9992,575700001.0
2007-10-04 14:54:00,0.9992,0.9993,0.99905,0.9992,939600003.0
2007-10-04 14:55:00,0.9992,0.9993,0.99895,0.99915,894200003.0
2007-10-04 14:56:00,0.9992,0.9993,0.9991,0.9992,526699999.0
2007-10-04 14:57:00,0.9992,0.99925,0.99895,0.99915,646500006.0
2007-10-04 14:58:00,0.99915,0.9992,0.99865,0.99865,1007800002.0
2007-10-04 14:59:00,0.9987,0.9988,0.9987,0.9987,358600000.0
2007-10-04 15:00:00,0.9987,0.999,0.99845,0.9985,1273699999.0
2007-10-04 15:01:00,0.9985,0.99855,0.99835,0.99845,1080899998.0
2007-10-04 15:02:00,0.99845,0.99855,0.99835,0.9984,498200000.0
2007-10-04 15:03:00,0.9984,0.9985,0.9984,0.9985,440900000.0
2007-10-04 15:04:00,0.9985,0.9985,0.9984,0.99845,78300000.0
2007-10-04 15:05:00,0.9985,0.9985,0.99845,0.99845,7800000.0
2007-10-04 15:06:00,0.99845,0.9986,0.9984,0.9985,504600000.0
2007-10-04 15:07:00,0.9985,0.9988,0.9985,0.99865,963399999.0
2007-10-04 15:08:00,0.9987,0.9988,0.9985,0.9986,871499997.0
2007-10-04 15:09:00,0.99865,0.9988,0.9985,0.9986,1161899999.0
2007-10-04 15:10:00,0.9986,0.99875,0.9985,0.99865,503799997.0
2007-10-04 15:11:00,0.99865,0.999,0.9986,0.9988,496600000.0
2007-10-04 15:12:00,0.9987,0.9987,0.99845,0.9985,185200000.0
2007-10-04 15:13:00,0.9985,0.9987,0.9984,0.99865,257900000.0
2007-10-04 15:14:00,0.99875,0.9988,0.9987,0.9987,65500000.0
2007-10-04 15:15:00,0.9987,0.9987,0.99835,0.99835,165399998.0
2007-10-04 15:16:00,0.99835,0.99835,0.9982,0.9983,324200001.0
2007-10-04 15:17:00,0.9982,0.9982,0.998,0.99805,212499999.0
2007-10-04 15:18:00,0.99805,0.9982,0.998,0.998,167100000.0
2007-10-04 15:19:00,0.998,0.9981,0.99795,0.998,150400000.0
2007-10-04 15:20:00,0.998,0.9981,0.99795,0.998,195500000.0
2007-10-04 15:21:00,0.998,0.9981,0.9979,0.9979,200200000.0
2007-10-04 15:22:00,0.9979,0.998,0.9979,0.9979,81500000.0
2007-10-04 15:23:00,0.9979,0.998,0.99785,0.99785,209700000.0
2007-10-04 15:24:00,0.99785,0.9982,0.99785,0.99815,239399998.0
2007-10-04 15:25:00,0.9982,0.9984,0.99815,0.9983,247799999.0
2007-10-04 15:26:00,0.9984,0.9987,0.99835,0.9984,825100001.0
2007-10-04 15:27:00,0.99835,0.9984,0.9983,0.99835,136300000.0
2007-10-04 15:28:00,0.9984,0.9984,0.9982,0.9982,224900000.0
2007-10-04 15:29:00,0.9982,0.9984,0.99815,0.9982,794299997.0
2007-10-04 15:30:00,0.9982,0.9983,0.998,0.9982,366100000.0
2007-10-04 15:31:00,0.9982,0.9982,0.99815,0.9982,71200000.0
2007-10-04 15:32:00,0.9983,0.9985,0.9982,0.99845,441300000.0
2007-10-04 15:33:00,0.9985,0.9985,0.99815,0.9985,1255100004.0
2007-10-04 15:34:00,0.9985,0.9989,0.99845,0.9988,936600003.0
2007-10-04 15:35:00,0.99875,0.99885,0.99875,0.99885,225000000.0
2007-10-04 15:36:00,0.9988,0.99885,0.9987,0.9988,288199999.0
2007-10-04 15:37:00,0.99875,0.9992,0.9986,0.99905,471299998.0
2007-10-04 15:38:00,0.99905,0.9994,0.99905,0.99935,348100006.0
2007-10-04 15:39:00,0.9993,0.99965,0.9993,0.99945,974499996.0
2007-10-04 15:40:00,0.99945,0.99945,0.999,0.9991,1002799996.0
2007-10-04 15:41:00,0.9991,0.99955,0.9991,0.99925,818200001.0
2007-10-04 15:42:00,0.99925,0.9994,0.999,0.99925,511200000.0
2007-10-04 15:43:00,0.99925,0.99935,0.99905,0.99925,853699997.0
2007-10-04 15:44:00,0.99925,0.99945,0.99925,0.99945,270000000.0
2007-10-04 15:45:00,0.9995,0.9995,0.9993,0.9994,630960002.0
2007-10-04 15:46:00,0.9994,0.99955,0.9994,0.9995,582399996.0
2007-10-04 15:47:00,0.9995,0.9996,0.99935,0.9995,240100000.0
2007-10-04 15:48:00,0.9995,0.99965,0.9995,0.9995,432500000.0
2007-10-04 15:49:00,0.9995,1.0003,0.9995,0.9999,1292300003.0
2007-10-04 15:50:00,0.9999,1.0,0.9997,0.9999,586700000.0
2007-10-04 15:51:00,0.9999,1.0,0.99975,0.99995,613399999.0
2007-10-04 15:52:00,0.9999,1.00025,0.9998,1.0001,811400001.0
2007-10-04 15:53:00,1.0001,1.0002,1.00005,1.0002,974700012.0
2007-10-04 15:54:00,1.0002,1.00025,1.0,1.0002,1070400000.0
2007-10-04 15:55:00,1.0001,1.0002,1.0,1.0,1846400007.0
2007-10-04 15:56:00,1.0002,1.0002,0.9997,0.9997,1846400007.0
2007-10-04 15:57:00,0.9997,0.9999,0.9995,0.9995,1209299984.0
2007-10-04 15:58:00,0.9995,0.9996,0.9994,0.9995,501599996.0
2007-10-04 15:59:00,0.9995,0.9997,0.9993,0.9995,1907999997.0
2007-10-04 16:00:00,0.9995,1.0,0.9993,0.9999,1549699997.0
2007-10-04 16:01:00,0.9999,0.9999,0.9997,0.9997,922000000.0
2007-10-04 16:02:00,0.9997,0.9997,0.9994,0.99955,1221299995.0
2007-10-04 16:03:00,0.99955,0.9998,0.99955,0.9997,327500002.0
2007-10-04 16:04:00,0.9997,0.9999,0.99955,0.9996,1080751273.0
2007-10-04 16:05:00,0.9996,0.9997,0.9995,0.99955,445700001.0
2007-10-04 16:06:00,0.9995,0.99955,0.99905,0.9994,724399997.0
2007-10-04 16:07:00,0.9994,0.99955,0.9991,0.9992,1433900007.0
2007-10-04 16:08:00,0.9992,0.9992,0.99845,0.9986,1677099995.0
2007-10-04 16:09:00,0.9986,0.9988,0.9985,0.9988,651800000.0
2007-10-04 16:10:00,0.9988,0.999,0.99865,0.99895,1468099995.0
2007-10-04 16:11:00,0.99895,0.999,0.9983,0.9984,1431800000.0
2007-10-04 16:12:00,0.99835,0.99875,0.99835,0.99865,1675000000.0
2007-10-04 16:13:00,0.9986,0.99865,0.9982,0.99825,1237699990.0
2007-10-04 16:14:00,0.9982,0.9983,0.99805,0.99805,1021000005.0
2007-10-04 16:15:00,0.9981,0.9983,0.99785,0.99815,1197499998.0
2007-10-04 16:16:00,0.99815,0.99815,0.99775,0.99795,429700004.0
2007-10-04 16:17:00,0.9979,0.99795,0.99775,0.9979,324800000.0
2007-10-04 16:18:00,0.99785,0.99785,0.9975,0.99755,882100004.0
2007-10-04 16:19:00,0.99755,0.99765,0.99745,0.9976,864700007.0
2007-10-04 16:20:00,0.99765,0.99775,0.99745,0.99755,402299999.0
2007-10-04 16:21:00,0.9976,0.99765,0.99745,0.9975,245800000.0
2007-10-04 16:22:00,0.99755,0.9976,0.99745,0.9975,438199998.0
2007-10-04 16:23:00,0.99755,0.9979,0.99755,0.99785,333100000.0
2007-10-04 16:24:00,0.9978,0.9978,0.99765,0.99765,516800000.0
2007-10-04 16:25:00,0.9977,0.99775,0.99755,0.99755,57800000.0
2007-10-04 16:26:00,0.99755,0.9976,0.9972,0.9972,393600005.0
2007-10-04 16:27:00,0.9972,0.9972,0.99655,0.99675,729500002.0
2007-10-04 16:28:00,0.99665,0.99685,0.99655,0.99675,654899998.0
2007-10-04 16:29:00,0.9967,0.99705,0.9967,0.99685,964499995.0
2007-10-04 16:30:00,0.99685,0.9969,0.9966,0.99665,450199999.0
2007-10-04 16:31:00,0.99665,0.9969,0.9966,0.9967,1320800003.0
2007-10-04 16:32:00,0.9967,0.9969,0.9967,0.9969,497200001.0
2007-10-04 16:33:00,0.9969,0.9973,0.9969,0.9973,1251099993.0
2007-10-04 16:34:00,0.9973,0.9975,0.9973,0.9975,131300000.0
2007-10-04 16:35:00,0.9975,0.99805,0.9975,0.99805,1106900000.0
2007-10-04 16:36:00,0.998,0.9981,0.9975,0.9976,1340900002.0
2007-10-04 16:37:00,0.9976,0.99765,0.9975,0.9976,534000003.0
2007-10-04 16:38:00,0.99765,0.99765,0.99755,0.9976,228299999.0
2007-10-04 16:39:00,0.99765,0.9979,0.9976,0.9979,360900002.0
2007-10-04 16:40:00,0.99795,0.9981,0.99775,0.99775,1012600004.0
2007-10-04 16:41:00,0.9978,0.9978,0.9976,0.99765,428800004.0
2007-10-04 16:42:00,0.99765,0.99765,0.9973,0.9974,1563099993.0
2007-10-04 16:43:00,0.9974,0.9974,0.997,0.9972,463800000.0
2007-10-04 16:44:00,0.9972,0.9975,0.9972,0.9975,554599998.0
2007-10-04 16:45:00,0.99745,0.99755,0.99715,0.9975,1147499994.0
2007-10-04 16:46:00,0.9975,0.99775,0.9975,0.9976,489800000.0
2007-10-04 16:47:00,0.9976,0.9979,0.9976,0.99785,746899991.0
2007-10-04 16:48:00,0.9978,0.99795,0.99775,0.99785,1040499997.0
2007-10-04 16:49:00,0.99785,0.9981,0.99775,0.9978,542399999.0
2007-10-04 16:50:00,0.9978,0.9979,0.9977,0.9978,597899999.0
2007-10-04 16:51:00,0.9978,0.99785,0.99765,0.99775,374699999.0
2007-10-04 16:52:00,0.9978,0.99795,0.9977,0.99785,721000000.0
2007-10-04 16:53:00,0.9978,0.9979,0.9977,0.99775,682500003.0
2007-10-04 16:54:00,0.9978,0.99785,0.99765,0.9978,409300000.0
2007-10-04 16:55:00,0.9978,0.99855,0.99775,0.99855,733499998.0
2007-10-04 16:56:00,0.99855,0.99875,0.9984,0.99855,1376300001.0
2007-10-04 16:57:00,0.99855,0.9991,0.99855,0.99905,786500001.0
2007-10-04 16:58:00,0.99905,0.9994,0.999,0.9993,1227099999.0
2007-10-04 16:59:00,0.9993,0.9995,0.99905,0.99915,835500000.0
2007-10-04 17:00:00,0.99915,0.99925,0.9982,0.99825,1049999999.0
2007-10-04 17:01:00,0.9981,0.9983,0.9977,0.9978,1008600000.0
2007-10-04 17:02:00,0.9979,0.9983,0.9977,0.9983,1008600000.0
2007-10-04 17:03:00,0.9983,0.9985,0.9982,0.9985,1163700000.0
2007-10-04 17:04:00,0.9985,0.9986,0.9984,0.9986,520499998.0
2007-10-04 17:05:00,0.9986,0.9986,0.9981,0.9981,2036300004.0
2007-10-04 17:06:00,0.9981,0.9982,0.9981,0.99815,192100000.0
2007-10-04 17:07:00,0.9982,0.9984,0.9982,0.9982,886599997.0
2007-10-04 17:08:00,0.9982,0.9985,0.99805,0.9985,1226300002.0
2007-10-04 17:09:00,0.9985,0.9988,0.9984,0.99865,1745899986.0
2007-10-04 17:10:00,0.99865,0.99865,0.9985,0.9986,557999998.0
2007-10-04 17:11:00,0.99855,0.9988,0.99855,0.9988,248000000.0
2007-10-04 17:12:00,0.9988,0.9988,0.9987,0.9988,704799999.0
2007-10-04 17:13:00,0.9988,0.99885,0.99875,0.99875,301400000.0
2007-10-04 17:14:00,0.9988,0.99885,0.9988,0.9988,214700000.0
2007-10-04 17:15:00,0.9988,0.9989,0.9987,0.9988,724800006.0
2007-10-04 17:16:00,0.9988,0.9988,0.99855,0.99855,1211599995.0
2007-10-04 17:17:00,0.9986,0.9986,0.9982,0.9985,1323900005.0
2007-10-04 17:18:00,0.9985,0.99855,0.99845,0.9985,583900000.0
2007-10-04 17:19:00,0.9986,0.9986,0.9985,0.9985,1035199981.0
2007-10-04 17:20:00,0.9985,0.9987,0.9985,0.99855,666599996.0
2007-10-04 17:21:00,0.9987,0.9987,0.9982,0.9983,426099998.0
2007-10-04 17:22:00,0.9983,0.99835,0.99805,0.99835,1112300002.0
2007-10-04 17:23:00,0.99835,0.99835,0.99805,0.99815,583000001.0
2007-10-04 17:24:00,0.99805,0.9983,0.99805,0.9983,581800002.0
2007-10-04 17:25:00,0.9983,0.9985,0.99825,0.99845,246200000.0
2007-10-04 17:26:00,0.9984,0.99845,0.99835,0.99845,100300000.0
2007-10-04 17:27:00,0.99845,0.9985,0.99825,0.99825,85600000.0
2007-10-04 17:28:00,0.99825,0.99845,0.9982,0.9984,268700001.0
2007-10-04 17:29:00,0.9984,0.9985,0.9983,0.9983,173000000.0
2007-10-04 17:30:00,0.9983,0.9984,0.9983,0.9984,313500000.0
2007-10-04 17:31:00,0.9984,0.9987,0.9984,0.99865,159899999.0
2007-10-04 17:32:00,0.99865,0.99865,0.9985,0.9985,318000000.0
2007-10-04 17:33:00,0.9985,0.99875,0.9983,0.99875,826000008.0
2007-10-04 17:34:00,0.99875,0.99875,0.99825,0.9985,770000001.0
2007-10-04 17:35:00,0.9985,0.9985,0.9983,0.99845,1019600003.0
2007-10-04 17:36:00,0.99845,0.9985,0.9984,0.99845,123200000.0
2007-10-04 17:37:00,0.99845,0.99845,0.9983,0.9983,354500000.0
2007-10-04 17:38:00,0.99825,0.99835,0.9982,0.99825,221400000.0
2007-10-04 17:39:00,0.99825,0.99845,0.99825,0.99825,985100003.0
2007-10-04 17:40:00,0.99825,0.9984,0.99825,0.9983,305000000.0
2007-10-04 17:41:00,0.9983,0.9983,0.9981,0.9982,345200001.0
2007-10-04 17:42:00,0.99815,0.9982,0.99775,0.9979,743699999.0
2007-10-04 17:43:00,0.9979,0.9981,0.9978,0.9981,928099984.0
2007-10-04 17:44:00,0.9981,0.9981,0.998,0.998,451000000.0
2007-10-04 17:45:00,0.998,0.99815,0.99795,0.9981,358200001.0
2007-10-04 17:46:00,0.9981,0.9981,0.99795,0.998,732599998.0
2007-10-04 17:47:00,0.99795,0.998,0.9978,0.99785,1325399997.0
2007-10-04 17:48:00,0.9979,0.9979,0.99765,0.9978,500000000.0
2007-10-04 17:49:00,0.99775,0.9979,0.99765,0.99775,612999999.0
2007-10-04 17:50:00,0.99775,0.99795,0.99775,0.99795,853400000.0
2007-10-04 17:51:00,0.99795,0.99805,0.99775,0.99805,722799999.0
2007-10-04 17:52:00,0.99805,0.99805,0.9979,0.9979,742100000.0
2007-10-04 17:53:00,0.9979,0.99795,0.99785,0.99795,83000000.0
2007-10-04 17:54:00,0.99795,0.998,0.9979,0.9979,215700004.0
2007-10-04 17:55:00,0.99805,0.99805,0.998,0.99805,121899999.0
2007-10-04 17:56:00,0.998,0.99845,0.998,0.9981,334399999.0
2007-10-04 17:57:00,0.9981,0.9982,0.998,0.998,488699999.0
2007-10-04 17:58:00,0.998,0.9981,0.9978,0.9979,499800001.0
2007-10-04 17:59:00,0.9979,0.9981,0.9979,0.998,875799996.0
2007-10-04 18:00:00,0.998,0.9984,0.998,0.99825,574500000.0
2007-10-04 18:01:00,0.99825,0.99825,0.9981,0.99815,270600001.0
2007-10-04 18:02:00,0.99815,0.99815,0.99805,0.99805,210400000.0
2007-10-04 18:03:00,0.99805,0.99805,0.9978,0.99785,185600000.0
2007-10-04 18:04:00,0.99785,0.9979,0.9978,0.9978,124400000.0
2007-10-04 18:05:00,0.99785,0.99785,0.9977,0.9977,137300001.0
2007-10-04 18:06:00,0.99775,0.99775,0.9976,0.9977,305000000.0
2007-10-04 18:07:00,0.99765,0.9977,0.99765,0.9977,4800000.0
2007-10-04 18:08:00,0.9975,0.99762,0.99747,0.99749,1045299996.0
2007-10-04 18:09:00,0.99765,0.9977,0.99765,0.9977,4000000.0
2007-10-04 18:10:00,0.9977,0.9977,0.9975,0.9975,211400000.0
2007-10-04 18:11:00,0.9975,0.99755,0.99725,0.99725,365400007.0
2007-10-04 18:12:00,0.99725,0.9974,0.99725,0.9974,209500000.0
2007-10-04 18:13:00,0.9974,0.99745,0.9973,0.9974,458999997.0
2007-10-04 18:14:00,0.9974,0.9976,0.99735,0.9976,1178899993.0
2007-10-04 18:15:00,0.9976,0.9977,0.9975,0.99755,1096199996.0
2007-10-04 18:16:00,0.99755,0.9976,0.99755,0.9976,425399999.0
2007-10-04 18:17:00,0.9976,0.9976,0.99755,0.9976,232600000.0
2007-10-04 18:18:00,0.9976,0.99785,0.9976,0.99785,384800000.0
2007-10-04 18:19:00,0.99785,0.99785,0.99745,0.99755,348000004.0
2007-10-04 18:20:00,0.99755,0.9976,0.9975,0.9976,199700000.0
2007-10-04 18:21:00,0.9976,0.99765,0.9976,0.9976,163999998.0
2007-10-04 18:22:00,0.9976,0.9976,0.9976,0.9976,156000000.0
2007-10-04 18:23:00,0.9976,0.9976,0.9974,0.99755,612199997.0
2007-10-04 18:24:00,0.99755,0.99775,0.9975,0.9976,756300004.0
2007-10-04 18:25:00,0.9976,0.998,0.9976,0.9978,643400000.0
2007-10-04 18:26:00,0.9978,0.99795,0.9977,0.99775,1329700001.0
2007-10-04 18:27:00,0.99775,0.998,0.99775,0.998,637799993.0
2007-10-04 18:28:00,0.998,0.99825,0.998,0.99805,673300004.0
2007-10-04 18:29:00,0.99805,0.9981,0.99805,0.99805,140800000.0
2007-10-04 18:30:00,0.9981,0.9982,0.9981,0.9982,101600000.0
2007-10-04 18:31:00,0.9982,0.99825,0.99805,0.99805,238299999.0
2007-10-04 18:32:00,0.99805,0.9981,0.9979,0.9979,319400001.0
2007-10-04 18:33:00,0.9979,0.9979,0.99785,0.99785,144800002.0
2007-10-04 18:34:00,0.9979,0.9979,0.9979,0.9979,150800000.0
2007-10-04 18:35:00,0.99795,0.998,0.99795,0.998,736500000.0
2007-10-04 18:36:00,0.998,0.998,0.9979,0.998,472300005.0
2007-10-04 18:37:00,0.998,0.998,0.9979,0.9979,231700000.0
2007-10-04 18:38:00,0.9979,0.9979,0.9978,0.9979,193699999.0
2007-10-04 18:39:00,0.9979,0.9979,0.9977,0.9978,218200002.0
2007-10-04 18:40:00,0.9978,0.9978,0.9978,0.9978,400000.0
2007-10-04 18:41:00,0.9978,0.99805,0.9978,0.9979,595999995.0
2007-10-04 18:42:00,0.9979,0.998,0.99785,0.99795,239200000.0
2007-10-04 18:43:00,0.998,0.998,0.998,0.998,76600000.0
2007-10-04 18:44:00,0.998,0.998,0.9979,0.99795,348700000.0
2007-10-04 18:45:00,0.998,0.998,0.9977,0.9977,175500000.0
2007-10-04 18:46:00,0.9977,0.99775,0.9977,0.9977,179500000.0
2007-10-04 18:47:00,0.9977,0.9977,0.9976,0.9976,47600000.0
2007-10-04 18:48:00,0.9977,0.99775,0.9977,0.9977,176700001.0
2007-10-04 18:49:00,0.9977,0.9977,0.9977,0.9977,1700000.0
2007-10-04 18:50:00,0.9977,0.9977,0.9977,0.9977,2500000.0
2007-10-04 18:51:00,0.9977,0.9977,0.9977,0.9977,2000000.0
2007-10-04 18:52:00,0.9977,0.9977,0.99765,0.99765,7800000.0
2007-10-04 18:53:00,0.9977,0.9977,0.9977,0.9977,600000.0
2007-10-04 18:54:00,0.9977,0.9977,0.9977,0.9977,1000000.0
2007-10-04 18:55:00,0.9977,0.9977,0.99765,0.9977,12600000.0
2007-10-04 18:56:00,0.99775,0.99775,0.99765,0.99765,149500000.0
2007-10-04 18:57:00,0.99765,0.9977,0.99765,0.9977,72000000.0
2007-10-04 18:58:00,0.9977,0.99775,0.9977,0.99775,141600000.0
2007-10-04 18:59:00,0.99775,0.99775,0.99775,0.99775,4800000.0
2007-10-04 19:00:00,0.99775,0.99775,0.99775,0.99775,6400000.0
2007-10-04 19:01:00,0.99775,0.99775,0.99775,0.99775,6400000.0
2007-10-04 19:02:00,0.99775,0.99775,0.99765,0.9977,146900000.0
2007-10-04 19:03:00,0.99765,0.99775,0.99765,0.99775,34900000.0
2007-10-04 19:04:00,0.99745,0.99759,0.99745,0.99755,16000000.0
2007-10-04 19:05:00,0.9977,0.9977,0.9977,0.9977,74700000.0
2007-10-04 19:06:00,0.9977,0.9977,0.99755,0.99765,156100001.0
2007-10-04 19:07:00,0.9976,0.99765,0.9976,0.9976,172000000.0
2007-10-04 19:08:00,0.9976,0.9977,0.99755,0.9977,408900001.0
2007-10-04 19:09:00,0.9977,0.998,0.9977,0.998,981099992.0
2007-10-04 19:10:00,0.998,0.998,0.9977,0.998,274199999.0
2007-10-04 19:11:00,0.9981,0.9982,0.998,0.9981,425400002.0
2007-10-04 19:12:00,0.9981,0.99815,0.998,0.9981,357100000.0
2007-10-04 19:13:00,0.9981,0.9981,0.99805,0.9981,501300000.0
2007-10-04 19:14:00,0.9981,0.99815,0.99805,0.99815,246700000.0
2007-10-04 19:15:00,0.99815,0.99815,0.99795,0.99805,151200000.0
2007-10-04 19:16:00,0.9981,0.9982,0.99805,0.9981,116800000.0
2007-10-04 19:17:00,0.9981,0.9981,0.9981,0.9981,21600000.0
2007-10-04 19:18:00,0.9981,0.99825,0.998,0.998,259600000.0
2007-10-04 19:19:00,0.998,0.99805,0.99785,0.99785,819100002.0
2007-10-04 19:20:00,0.9979,0.99795,0.99785,0.9979,352499999.0
2007-10-04 19:21:00,0.9979,0.998,0.9979,0.998,66800000.0
2007-10-04 19:22:00,0.998,0.998,0.9979,0.9979,55199998.0
2007-10-04 19:23:00,0.9979,0.99795,0.9979,0.99795,35999999.0
2007-10-04 19:24:00,0.998,0.998,0.99785,0.99785,301299998.0
2007-10-04 19:25:00,0.99785,0.99795,0.99785,0.99795,56800000.0
2007-10-04 19:26:00,0.998,0.998,0.99795,0.99795,40000000.0
2007-10-04 19:27:00,0.99795,0.99795,0.9979,0.9979,118699998.0
2007-10-04 19:28:00,0.998,0.998,0.9978,0.9978,144300000.0
2007-10-04 19:29:00,0.9978,0.9979,0.9978,0.9978,199300000.0
2007-10-04 19:30:00,0.9978,0.9978,0.9975,0.99755,441200001.0
2007-10-04 19:31:00,0.99755,0.99765,0.99755,0.99755,60600000.0
2007-10-04 19:32:00,0.99727,0.99735,0.99725,0.99733,407500000.0
2007-10-04 19:33:00,0.9976,0.99765,0.99755,0.9976,70400000.0
2007-10-04 19:34:00,0.9976,0.9976,0.99755,0.99755,37600000.0
2007-10-04 19:35:00,0.9975,0.9976,0.9975,0.99755,194099998.0
2007-10-04 19:36:00,0.9976,0.9976,0.9976,0.9976,20000000.0
2007-10-04 19:37:00,0.99755,0.99755,0.99715,0.99725,581599999.0
2007-10-04 19:38:00,0.99735,0.9974,0.99735,0.99735,242200000.0
2007-10-04 19:39:00,0.9973,0.99745,0.99715,0.99745,755000005.0
2007-10-04 19:40:00,0.99745,0.99765,0.99735,0.9976,123300000.0
2007-10-04 19:41:00,0.9975,0.99775,0.9975,0.99755,190400000.0
2007-10-04 19:42:00,0.9976,0.9977,0.9976,0.9976,337400000.0
2007-10-04 19:43:00,0.9976,0.99765,0.99755,0.99755,206200000.0
2007-10-04 19:44:00,0.9976,0.99775,0.9976,0.9976,240600000.0
2007-10-04 19:45:00,0.9976,0.99765,0.9976,0.99765,182800000.0
2007-10-04 19:46:00,0.99765,0.9977,0.9976,0.9976,124000000.0
2007-10-04 19:47:00,0.99765,0.9979,0.99765,0.9979,172300000.0
2007-10-04 19:48:00,0.99785,0.99785,0.9977,0.9978,96700000.0
2007-10-04 19:49:00,0.9978,0.9978,0.9978,0.9978,117200000.0
2007-10-04 19:50:00,0.9978,0.9978,0.9977,0.9978,159599997.0
2007-10-04 19:51:00,0.99775,0.9978,0.99775,0.9978,22800000.0
2007-10-04 19:52:00,0.9978,0.9978,0.9977,0.9978,409000001.0
2007-10-04 19:53:00,0.9978,0.9978,0.99765,0.9977,279000001.0
2007-10-04 19:54:00,0.99775,0.99775,0.99765,0.99775,71200000.0
2007-10-04 19:55:00,0.99775,0.99775,0.9977,0.9977,55800000.0
2007-10-04 19:56:00,0.9977,0.99775,0.99765,0.9977,290299998.0
2007-10-04 19:57:00,0.9977,0.9977,0.9977,0.9977,137600000.0
2007-10-04 19:58:00,0.99765,0.9977,0.99755,0.9976,303199995.0
2007-10-04 19:59:00,0.9976,0.9977,0.9976,0.9976,396100000.0
2007-10-04 20:00:00,0.99755,0.9979,0.99755,0.99775,848900000.0
2007-10-04 20:01:00,0.99775,0.9978,0.9976,0.9976,952199988.0
2007-10-04 20:02:00,0.9976,0.99775,0.9976,0.9977,306499997.0
2007-10-04 20:03:00,0.99765,0.9977,0.99765,0.9977,507000004.0
2007-10-04 20:04:00,0.9977,0.9977,0.9976,0.9976,410700000.0
2007-10-04 20:05:00,0.9976,0.9976,0.9976,0.9976,188000000.0
2007-10-04 20:06:00,0.9976,0.9976,0.99755,0.9976,338000000.0
2007-10-04 20:07:00,0.9976,0.9976,0.9976,0.9976,24000000.0
2007-10-04 20:08:00,0.9976,0.99765,0.9976,0.99765,114400000.0
2007-10-04 20:09:00,0.99765,0.9977,0.9976,0.9977,101300000.0
2007-10-04 20:10:00,0.9977,0.9977,0.99765,0.99765,56900000.0
2007-10-04 20:11:00,0.99765,0.9977,0.99765,0.9977,124600000.0
2007-10-04 20:12:00,0.9978,0.9979,0.99775,0.9978,211200000.0
2007-10-04 20:13:00,0.9978,0.9978,0.9978,0.9978,158399997.0
2007-10-04 20:14:00,0.9978,0.99785,0.99775,0.9978,107900000.0
2007-10-04 20:15:00,0.9978,0.9978,0.99775,0.99775,104900000.0
2007-10-04 20:16:00,0.9978,0.99785,0.9977,0.9977,93299998.0
2007-10-04 20:17:00,0.9977,0.99775,0.99765,0.9977,364799991.0
2007-10-04 20:18:00,0.9977,0.99775,0.9977,0.9977,252699998.0
2007-10-04 20:19:00,0.9977,0.99775,0.99765,0.99765,251100005.0
2007-10-04 20:20:00,0.99765,0.99775,0.99765,0.99775,67800001.0
2007-10-04 20:21:00,0.9977,0.9978,0.9977,0.9978,249800002.0
2007-10-04 20:22:00,0.9978,0.9978,0.99765,0.9977,311600002.0
2007-10-04 20:23:00,0.9977,0.9977,0.99765,0.9977,1006599996.0
2007-10-04 20:24:00,0.99765,0.99785,0.99765,0.9978,744199997.0
2007-10-04 20:25:00,0.9978,0.9979,0.99775,0.9979,485699999.0
2007-10-04 20:26:00,0.9979,0.9979,0.99785,0.99785,103100000.0
2007-10-04 20:27:00,0.9979,0.9981,0.99785,0.99795,440700000.0
2007-10-04 20:28:00,0.99795,0.998,0.99785,0.9979,409900000.0
2007-10-04 20:29:00,0.9979,0.99795,0.99785,0.99785,516099998.0
2007-10-04 20:30:00,0.9979,0.9979,0.99765,0.99765,130700000.0
2007-10-04 20:31:00,0.99765,0.99775,0.99765,0.99775,506500002.0
2007-10-04 20:32:00,0.99775,0.99775,0.9977,0.9977,533700002.0
2007-10-04 20:33:00,0.9977,0.9978,0.9977,0.9978,190200000.0
2007-10-04 20:34:00,0.9978,0.9978,0.9976,0.9977,301200001.0
2007-10-04 20:35:00,0.9977,0.9977,0.9976,0.9976,133600000.0
2007-10-04 20:36:00,0.9976,0.9976,0.99755,0.99755,212100000.0
2007-10-04 20:37:00,0.9976,0.9976,0.9975,0.9976,196400001.0
2007-10-04 20:38:00,0.9976,0.9976,0.9973,0.99735,404000001.0
2007-10-04 20:39:00,0.99735,0.99735,0.9973,0.99735,354200000.0
2007-10-04 20:40:00,0.9973,0.99735,0.9972,0.9972,319000001.0
2007-10-04 20:41:00,0.9972,0.9973,0.9972,0.99725,155800003.0
2007-10-04 20:42:00,0.99725,0.99725,0.9971,0.9971,450399999.0
2007-10-04 20:43:00,0.9971,0.9972,0.99705,0.9972,754200004.0
2007-10-04 20:44:00,0.99715,0.9972,0.99705,0.99715,712300000.0
2007-10-04 20:45:00,0.99715,0.99725,0.99715,0.99715,136300000.0
2007-10-04 20:46:00,0.9972,0.9973,0.9972,0.99725,85300000.0
2007-10-04 20:47:00,0.99725,0.99725,0.99715,0.9972,120400000.0
2007-10-04 20:48:00,0.99725,0.9974,0.9972,0.9972,299600000.0
2007-10-04 20:49:00,0.9972,0.9974,0.9972,0.99725,273200000.0
2007-10-04 20:50:00,0.99725,0.99725,0.9972,0.9972,211600000.0
2007-10-04 20:51:00,0.9972,0.99725,0.99715,0.99725,138800000.0
2007-10-04 20:52:00,0.99725,0.99725,0.99725,0.99725,8200000.0
2007-10-04 20:53:00,0.99725,0.99725,0.9972,0.9972,121900000.0
2007-10-04 20:54:00,0.9972,0.9972,0.9971,0.9971,141400000.0
2007-10-04 20:55:00,0.9971,0.9971,0.9969,0.9969,299800000.0
2007-10-04 20:56:00,0.99695,0.99695,0.99675,0.99675,216500000.0
2007-10-04 20:57:00,0.99675,0.99685,0.99675,0.9968,211300000.0
2007-10-04 20:58:00,0.99675,0.99685,0.9966,0.99665,608700001.0
2007-10-04 20:59:00,0.99665,0.9968,0.99655,0.99675,798100004.0
2007-10-04 21:00:00,0.99675,0.99695,0.99665,0.99675,710400000.0
2007-10-04 21:01:00,0.9968,0.9968,0.9966,0.9967,388800001.0
2007-10-04 21:02:00,0.9967,0.9968,0.9966,0.9967,386400000.0
2007-10-04 21:03:00,0.9967,0.9967,0.9966,0.9966,345600001.0
2007-10-04 21:04:00,0.9965,0.9967,0.9965,0.9967,340199998.0
2007-10-04 21:05:00,0.9967,0.9968,0.99665,0.99665,575400004.0
2007-10-04 21:06:00,0.9967,0.9968,0.9967,0.9968,119999998.0
2007-10-04 21:07:00,0.9968,0.9968,0.9968,0.9968,44000000.0
2007-10-04 21:08:00,0.9968,0.9968,0.9967,0.9967,25600000.0
2007-10-04 21:09:00,0.9967,0.9968,0.99665,0.99665,202600002.0
2007-10-04 21:10:00,0.99665,0.9967,0.99665,0.9967,182900000.0
2007-10-04 21:11:00,0.9967,0.9968,0.99655,0.9967,310599996.0
2007-10-04 21:12:00,0.9967,0.9969,0.9967,0.9968,218400000.0
2007-10-04 21:13:00,0.9969,0.997,0.9968,0.99695,490400000.0
2007-10-04 21:14:00,0.99695,0.9972,0.99695,0.9971,257700000.0
2007-10-04 21:15:00,0.9971,0.9971,0.997,0.9971,191200000.0
2007-10-04 21:16:00,0.9971,0.9972,0.99705,0.9972,198300001.0
2007-10-04 21:17:00,0.9972,0.9972,0.99715,0.9972,72000000.0
2007-10-04 21:18:00,0.9972,0.9972,0.9972,0.9972,4000000.0
2007-10-04 21:19:00,0.9972,0.9972,0.99715,0.99715,27200000.0
2007-10-04 21:20:00,0.99715,0.99725,0.99715,0.9972,63600000.0
2007-10-04 21:21:00,0.99725,0.99725,0.9972,0.9972,5900000.0
2007-10-04 21:22:00,0.99725,0.9974,0.99725,0.9973,219500000.0
2007-10-04 21:23:00,0.9973,0.9973,0.99685,0.99685,381200000.0
2007-10-04 21:24:00,0.9969,0.9971,0.9969,0.99705,162800000.0
2007-10-04 21:25:00,0.9971,0.9971,0.9971,0.9971,188500003.0
2007-10-04 21:26:00,0.9971,0.9971,0.99705,0.9971,100600002.0
2007-10-04 21:27:00,0.9971,0.9971,0.9969,0.997,526699999.0
2007-10-04 21:28:00,0.997,0.9971,0.997,0.997,218000000.0
2007-10-04 21:29:00,0.997,0.997,0.99695,0.997,50000000.0
2007-10-04 21:30:00,0.9969,0.9969,0.9969,0.9969,28400000.0
2007-10-04 21:31:00,0.9969,0.9969,0.99675,0.9968,290200000.0
2007-10-04 21:32:00,0.9968,0.9968,0.9968,0.9968,109200000.0
2007-10-04 21:33:00,0.99675,0.9969,0.99675,0.9968,171500000.0
2007-10-04 21:34:00,0.9968,0.9969,0.9968,0.9968,255300000.0
2007-10-04 21:35:00,0.9968,0.9968,0.9968,0.9968,16000000.0
2007-10-04 21:36:00,0.9968,0.9968,0.9968,0.9968,112000000.0
2007-10-04 21:37:00,0.9968,0.9968,0.9964,0.9964,368100001.0
2007-10-04 21:38:00,0.99645,0.9965,0.99625,0.9963,1158699995.0
2007-10-04 21:39:00,0.9963,0.9965,0.99625,0.9963,401699997.0
2007-10-04 21:40:00,0.99635,0.99635,0.9963,0.9963,346300000.0
2007-10-04 21:41:00,0.9963,0.9963,0.99625,0.99625,186800001.0
2007-10-04 21:42:00,0.99625,0.9964,0.99625,0.9964,158000001.0
2007-10-04 21:43:00,0.9964,0.9966,0.99635,0.9965,326700000.0
2007-10-04 21:44:00,0.9965,0.9965,0.99625,0.99635,332400001.0
2007-10-04 21:45:00,0.9963,0.9967,0.9963,0.9967,601300000.0
2007-10-04 21:46:00,0.9967,0.99705,0.99665,0.9969,1327600010.0
2007-10-04 21:47:00,0.9969,0.99695,0.9969,0.9969,147300000.0
2007-10-04 21:48:00,0.9969,0.99695,0.9969,0.99695,27400000.0
2007-10-04 21:49:00,0.99695,0.99715,0.99685,0.997,423400000.0
2007-10-04 21:50:00,0.997,0.997,0.9968,0.997,165699998.0
2007-10-04 21:51:00,0.99675,0.99675,0.99658,0.99658,11200000.0
2007-10-04 21:52:00,0.997,0.997,0.997,0.997,4000000.0
2007-10-04 21:53:00,0.997,0.997,0.997,0.997,21600000.0
2007-10-04 21:54:00,0.99695,0.997,0.99695,0.997,2400000.0
2007-10-04 21:55:00,0.997,0.997,0.9968,0.997,340199999.0
2007-10-04 21:56:00,0.997,0.997,0.997,0.997,70400000.0
2007-10-04 21:57:00,0.997,0.99705,0.997,0.99705,251200000.0
2007-10-04 21:58:00,0.99705,0.99705,0.99695,0.997,88699999.0
2007-10-04 21:59:00,0.99705,0.9975,0.99695,0.9975,322900000.0
2007-10-04 22:00:00,0.9975,0.9975,0.99735,0.9974,221100000.0
2007-10-04 22:01:00,0.9974,0.9977,0.9973,0.9976,703300002.0
2007-10-04 22:02:00,0.9976,0.99785,0.9976,0.99775,526400000.0
2007-10-04 22:03:00,0.99775,0.9981,0.99775,0.99795,1088799999.0
2007-10-04 22:04:00,0.998,0.99815,0.9978,0.9978,649500002.0
2007-10-04 22:05:00,0.9978,0.998,0.9977,0.9977,714499995.0
2007-10-04 22:06:00,0.9977,0.99775,0.9975,0.99765,181500000.0
2007-10-04 22:07:00,0.9977,0.9977,0.99755,0.9976,57900000.0
2007-10-04 22:08:00,0.9976,0.99765,0.9976,0.9976,71200000.0
2007-10-04 22:09:00,0.9976,0.9976,0.9973,0.9973,327199996.0
2007-10-04 22:10:00,0.9973,0.9973,0.9971,0.9973,311099999.0
2007-10-04 22:11:00,0.9973,0.9974,0.99725,0.9974,480999995.0
2007-10-04 22:12:00,0.99735,0.9975,0.99735,0.9975,225700000.0
2007-10-04 22:13:00,0.9975,0.99755,0.9975,0.9975,80800000.0
2007-10-04 22:14:00,0.9975,0.9976,0.99745,0.9976,105500000.0
2007-10-04 22:15:00,0.9976,0.9976,0.99755,0.99755,47100000.0
2007-10-04 22:16:00,0.997,0.9973,0.997,0.9973,139600002.0
2007-10-04 22:17:00,0.9976,0.9976,0.9976,0.9976,2500000.0
2007-10-04 22:18:00,0.9976,0.9976,0.9976,0.9976,1400000.0
2007-10-04 22:19:00,0.9976,0.9976,0.99745,0.99745,53600000.0
2007-10-04 22:20:00,0.99745,0.9976,0.99745,0.9976,185500000.0
2007-10-04 22:21:00,0.9976,0.9977,0.9976,0.9976,332099997.0
2007-10-04 22:22:00,0.9976,0.998,0.9976,0.9978,356000000.0
2007-10-04 22:23:00,0.9978,0.9979,0.9976,0.9977,268600000.0
2007-10-04 22:24:00,0.9977,0.9977,0.9974,0.9975,421399998.0
2007-10-04 22:25:00,0.9976,0.9976,0.9975,0.9975,100800000.0
2007-10-04 22:26:00,0.9976,0.9976,0.9976,0.9976,78000000.0
2007-10-04 22:27:00,0.9975,0.9975,0.9973,0.9973,87700000.0
2007-10-04 22:28:00,0.99689,0.99711,0.99689,0.99703,341999996.0
2007-10-04 22:29:00,0.9973,0.9973,0.9972,0.9973,42300000.0
2007-10-04 22:30:00,0.9972,0.99725,0.9972,0.9972,111800001.0
2007-10-04 22:31:00,0.9972,0.9972,0.997,0.997,276599999.0
2007-10-04 22:32:00,0.997,0.9974,0.997,0.9971,185850004.0
2007-10-04 22:33:00,0.9971,0.9972,0.997,0.9971,183900001.0
2007-10-04 22:34:00,0.99705,0.99705,0.99675,0.99675,153200000.0
2007-10-04 22:35:00,0.99675,0.9968,0.9966,0.9967,276700002.0
2007-10-04 22:36:00,0.9967,0.9968,0.99635,0.9964,511199999.0
2007-10-04 22:37:00,0.9964,0.9966,0.9964,0.9966,184599998.0
2007-10-04 22:38:00,0.9966,0.9967,0.9965,0.9965,80100000.0
2007-10-04 22:39:00,0.9966,0.9966,0.9965,0.9966,285299995.0
2007-10-04 22:40:00,0.9966,0.9967,0.9965,0.9967,338600004.0
2007-10-04 22:41:00,0.9967,0.9967,0.9967,0.9967,53600000.0
2007-10-04 22:42:00,0.9967,0.9968,0.99655,0.99655,224600001.0
2007-10-04 22:43:00,0.9966,0.9966,0.99655,0.9966,61400002.0
2007-10-04 22:44:00,0.9966,0.9967,0.9966,0.9967,101800000.0
2007-10-04 22:45:00,0.9967,0.9967,0.9965,0.9965,145700000.0
2007-10-04 22:46:00,0.9965,0.9965,0.9964,0.9965,475700009.0
2007-10-04 22:47:00,0.9966,0.9966,0.9964,0.9964,37600000.0
2007-10-04 22:48:00,0.9965,0.9966,0.9965,0.9966,82400000.0
2007-10-04 22:49:00,0.9966,0.9967,0.99655,0.99655,106600000.0
2007-10-04 22:50:00,0.9967,0.9969,0.9967,0.9969,332300000.0
2007-10-04 22:51:00,0.9969,0.9969,0.9968,0.9969,80000000.0
2007-10-04 22:52:00,0.9969,0.997,0.9968,0.997,136200001.0
2007-10-04 22:53:00,0.9969,0.9969,0.9969,0.9969,6400000.0
2007-10-04 22:54:00,0.9969,0.9969,0.9969,0.9969,61500000.0
2007-10-04 22:55:00,0.9969,0.9971,0.9969,0.997,98800001.0
2007-10-04 22:56:00,0.997,0.9971,0.9968,0.9969,233600000.0
2007-10-04 22:57:00,0.9969,0.997,0.9968,0.9969,241500002.0
2007-10-04 22:58:00,0.997,0.997,0.9968,0.9968,167099997.0
2007-10-04 22:59:00,0.9969,0.9969,0.9968,0.9968,35200000.0
2007-10-04 23:00:00,0.9968,0.9968,0.9964,0.9964,71000000.0
2007-10-04 23:01:00,0.9962,0.9964,0.9959,0.9961,106500000.0
2007-10-04 23:02:00,0.9962,0.9962,0.9962,0.9962,61600000.0
2007-10-04 23:03:00,0.9963,0.9964,0.9963,0.9964,85600000.0
2007-10-04 23:04:00,0.9964,0.9964,0.9964,0.9964,4000000.0
2007-10-04 23:05:00,0.9964,0.9964,0.9964,0.9964,9200000.0
2007-10-04 23:06:00,0.9964,0.9966,0.9963,0.9964,193700000.0
2007-10-04 23:07:00,0.9964,0.9964,0.9964,0.9964,20600000.0
2007-10-04 23:08:00,0.9965,0.9965,0.9964,0.9964,20600000.0
2007-10-04 23:09:00,0.9964,0.9964,0.9963,0.9963,126399995.0
2007-10-04 23:10:00,0.9964,0.9964,0.9964,0.9964,16000000.0
2007-10-04 23:11:00,0.9964,0.9964,0.9963,0.9963,17400000.0
2007-10-04 23:12:00,0.9964,0.9965,0.9964,0.9964,26600000.0
2007-10-04 23:13:00,0.9965,0.9965,0.9965,0.9965,4800000.0
2007-10-04 23:14:00,0.9965,0.9965,0.9964,0.9964,6400000.0
2007-10-04 23:15:00,0.99628,0.9963,0.99628,0.9963,16000000.0
2007-10-04 23:16:00,0.9964,0.9964,0.9964,0.9964,37400000.0
2007-10-04 23:17:00,0.9964,0.9964,0.9963,0.9963,53200000.0
2007-10-04 23:18:00,0.9963,0.9964,0.9963,0.9964,57099999.0
2007-10-04 23:19:00,0.9964,0.9966,0.9964,0.9966,41500000.0
2007-10-04 23:20:00,0.99644,0.99644,0.99632,0.9964,35400000.0
2007-10-04 23:21:00,0.9965,0.99652,0.99645,0.9965,59500000.0
2007-10-04 23:22:00,0.9966,0.9966,0.9966,0.9966,5400000.0
2007-10-04 23:23:00,0.9966,0.9966,0.9966,0.9966,5400000.0
2007-10-04 23:24:00,0.9966,0.9966,0.9966,0.9966,10800000.0
2007-10-04 23:25:00,0.9966,0.9969,0.9965,0.9965,38300000.0
2007-10-04 23:26:00,0.9964,0.9967,0.99619,0.99635,322699999.0
2007-10-04 23:27:00,0.9967,0.9967,0.9964,0.9964,25400000.0
2007-10-04 23:28:00,0.9965,0.9965,0.9965,0.9965,600000.0
2007-10-04 23:29:00,0.9966,0.9966,0.9965,0.9965,1200000.0
2007-10-04 23:30:00,0.99631,0.99632,0.99618,0.99626,368499994.0
2007-10-04 23:31:00,0.9965,0.9965,0.9965,0.9965,600000.0
2007-10-04 23:32:00,0.9965,0.9965,0.9965,0.9965,6600000.0
2007-10-04 23:33:00,0.99615,0.9963,0.99615,0.99628,64600001.0
2007-10-04 23:34:00,0.9965,0.9965,0.9965,0.9965,29400000.0
2007-10-04 23:35:00,0.99629,0.99629,0.99608,0.99628,69600000.0
2007-10-04 23:36:00,0.9965,0.9965,0.9963,0.9963,120400002.0
2007-10-04 23:37:00,0.9964,0.9964,0.9964,0.9964,9200000.0
2007-10-04 23:38:00,0.9964,0.9965,0.9964,0.9964,189600005.0
2007-10-04 23:39:00,0.99623,0.99642,0.99613,0.99628,137200000.0
2007-10-04 23:40:00,0.9964,0.9966,0.9964,0.9965,18200000.0
2007-10-04 23:41:00,0.9965,0.9965,0.9965,0.9965,17800000.0
2007-10-04 23:42:00,0.9962,0.99635,0.9962,0.99635,8000000.0
2007-10-04 23:43:00,0.9965,0.9965,0.9965,0.9965,12600000.0
2007-10-04 23:44:00,0.9965,0.9965,0.9965,0.9965,2400000.0
2007-10-04 23:45:00,0.99618,0.99618,0.99613,0.99613,10200000.0
2007-10-04 23:46:00,0.9965,0.9965,0.9964,0.9964,19399999.0
2007-10-04 23:47:00,0.9964,0.9969,0.9964,0.9969,21600000.0
2007-10-04 23:48:00,0.9969,0.9969,0.9965,0.9969,17300000.0
2007-10-04 23:49:00,0.99676,0.99678,0.99665,0.99667,308100000.0
2007-10-04 23:50:00,0.9965,0.9965,0.9964,0.9964,7800000.0
2007-10-04 23:51:00,0.9965,0.9965,0.9965,0.9965,1200000.0
2007-10-04 23:52:00,0.9964,0.9964,0.9964,0.9964,2200000.0
2007-10-04 23:53:00,0.99622,0.99622,0.99622,0.99622,5500000.0
2007-10-04 23:54:00,0.99625,0.99629,0.99625,0.99629,19600000.0
2007-10-04 23:55:00,0.99621,0.99628,0.99621,0.99628,54900000.0
2007-10-04 23:56:00,0.99622,0.99634,0.99619,0.9963,237400000.0
2007-10-04 23:57:00,0.99615,0.99625,0.99615,0.99625,187400000.0
2007-10-04 23:58:00,0.9964,0.9964,0.9964,0.9964,4400000.0
2007-10-04 23:59:00,0.9964,0.9969,0.9964,0.9965,12300000.0
2007-10-05 00:00:00,0.9965,0.9969,0.9965,0.9966,7500000.0
2007-10-05 00:01:00,0.9966,0.9966,0.9966,0.9966,700000.0
2007-10-05 00:02:00,0.9966,0.9966,0.9966,0.9966,2500000.0
2007-10-05 00:03:00,0.99636,0.99636,0.99613,0.99619,77400000.0
2007-10-05 00:04:00,0.9966,0.9968,0.9965,0.9966,151500000.0
2007-10-05 00:05:00,0.9966,0.9966,0.9964,0.9965,96299999.0
2007-10-05 00:06:00,0.99628,0.99628,0.99608,0.99618,93300001.0
2007-10-05 00:07:00,0.9965,0.9965,0.9965,0.9965,4800000.0
2007-10-05 00:08:00,0.9965,0.9965,0.9965,0.9965,39000000.0
2007-10-05 00:09:00,0.9965,0.9965,0.9965,0.9965,18000000.0
2007-10-05 00:10:00,0.99647,0.99648,0.99632,0.99637,83400002.0
2007-10-05 00:11:00,0.9965,0.9965,0.9965,0.9965,30000000.0
2007-10-05 00:12:00,0.9965,0.9965,0.9965,0.9965,6000000.0
2007-10-05 00:13:00,0.9965,0.9965,0.99645,0.99645,31800000.0
2007-10-05 00:14:00,0.9965,0.9965,0.9965,0.9965,2200000.0
2007-10-05 00:15:00,0.9965,0.9965,0.9964,0.9965,72199999.0
2007-10-05 00:16:00,0.9965,0.9966,0.9965,0.9966,25200000.0
2007-10-05 00:17:00,0.9966,0.9966,0.99655,0.9966,94400000.0
2007-10-05 00:18:00,0.99645,0.99653,0.9964,0.9964,83300000.0
2007-10-05 00:19:00,0.9966,0.9967,0.9966,0.9967,29400000.0
2007-10-05 00:20:00,0.9967,0.9967,0.9966,0.9966,42100000.0
2007-10-05 00:21:00,0.9966,0.9966,0.9966,0.9966,600000.0
2007-10-05 00:22:00,0.99636,0.99649,0.99618,0.99628,146600000.0
2007-10-05 00:23:00,0.99642,0.99646,0.99621,0.99642,179000000.0
2007-10-05 00:24:00,0.9965,0.9965,0.9965,0.9965,10000000.0
2007-10-05 00:25:00,0.9965,0.9966,0.9965,0.9966,37100000.0
2007-10-05 00:26:00,0.9966,0.9966,0.9965,0.9965,61600003.0
2007-10-05 00:27:00,0.9966,0.9966,0.9966,0.9966,600000.0
2007-10-05 00:28:00,0.99645,0.99645,0.99635,0.99635,13200000.0
2007-10-05 00:29:00,0.9966,0.9966,0.9966,0.9966,2400000.0
2007-10-05 00:30:00,0.99622,0.99638,0.99622,0.99637,27200000.0
2007-10-05 00:31:00,0.9966,0.9966,0.9966,0.9966,600000.0
2007-10-05 00:32:00,0.9966,0.9966,0.9966,0.9966,600000.0
2007-10-05 00:33:00,0.9966,0.9966,0.9966,0.9966,26000000.0
2007-10-05 00:34:00,0.99633,0.99649,0.99633,0.99647,15100000.0
2007-10-05 00:35:00,0.9966,0.9967,0.9966,0.9967,18400000.0
2007-10-05 00:36:00,0.9964,0.99648,0.9964,0.99648,11200000.0
2007-10-05 00:37:00,0.9965,0.99652,0.99631,0.99638,34200000.0
2007-10-05 00:38:00,0.9967,0.9967,0.9967,0.9967,3600000.0
2007-10-05 00:39:00,0.9967,0.99685,0.9967,0.99685,8400000.0
2007-10-05 00:40:00,0.99645,0.99649,0.99639,0.99649,106799998.0
2007-10-05 00:41:00,0.99685,0.99685,0.99685,0.99685,1600000.0
2007-10-05 00:42:00,0.99685,0.99685,0.99685,0.99685,800000.0
2007-10-05 00:43:00,0.9965,0.9965,0.9965,0.9965,53600000.0
2007-10-05 00:44:00,0.99675,0.99685,0.99675,0.99685,5600000.0
2007-10-05 00:45:00,0.99685,0.99685,0.99675,0.99675,4600000.0
2007-10-05 00:46:00,0.9965,0.9965,0.9965,0.9965,2800000.0
2007-10-05 00:47:00,0.9965,0.9965,0.99645,0.99645,8400000.0
2007-10-05 00:48:00,0.99685,0.9969,0.9967,0.9969,23200000.0
2007-10-05 00:49:00,0.9969,0.9969,0.9967,0.9967,27900000.0
2007-10-05 00:50:00,0.9968,0.9968,0.9968,0.9968,110200000.0
2007-10-05 00:51:00,0.99658,0.9967,0.99657,0.99668,54800000.0
2007-10-05 00:52:00,0.99685,0.9969,0.99685,0.9969,1100000.0
2007-10-05 00:53:00,0.99665,0.99667,0.99665,0.99667,51200000.0
2007-10-05 00:54:00,0.99685,0.99685,0.99685,0.99685,1600000.0
2007-10-05 00:55:00,0.99662,0.9967,0.99657,0.9966,382899997.0
2007-10-05 00:56:00,0.99667,0.99672,0.9966,0.99665,123899999.0
2007-10-05 00:57:00,0.99685,0.99685,0.9968,0.9968,33800000.0
2007-10-05 00:58:00,0.9968,0.9968,0.99675,0.9968,32800000.0
2007-10-05 00:59:00,0.9968,0.997,0.9968,0.997,14600000.0
2007-10-05 01:00:00,0.997,0.9972,0.9969,0.9971,341700002.0
2007-10-05 01:01:00,0.9971,0.9971,0.99695,0.99695,31300000.0
2007-10-05 01:02:00,0.99695,0.99695,0.99695,0.99695,1600000.0
2007-10-05 01:03:00,0.997,0.99715,0.9969,0.9969,50100000.0
2007-10-05 01:04:00,0.9969,0.9969,0.9969,0.9969,9600000.0
2007-10-05 01:05:00,0.997,0.997,0.9969,0.9969,54999999.0
2007-10-05 01:06:00,0.9969,0.9969,0.9969,0.9969,41099998.0
2007-10-05 01:07:00,0.99685,0.99695,0.99685,0.99685,63600001.0
2007-10-05 01:08:00,0.99685,0.99685,0.99685,0.99685,32900000.0
2007-10-05 01:09:00,0.9968,0.99685,0.9966,0.9966,51900000.0
2007-10-05 01:10:00,0.9966,0.9966,0.9966,0.9966,12400000.0
2007-10-05 01:11:00,0.9966,0.9966,0.9966,0.9966,2400000.0
2007-10-05 01:12:00,0.99655,0.9966,0.99645,0.99645,34000000.0
2007-10-05 01:13:00,0.99645,0.9966,0.99645,0.9966,13200000.0
2007-10-05 01:14:00,0.9967,0.9967,0.9966,0.9966,6400000.0
2007-10-05 01:15:00,0.9966,0.99665,0.99655,0.99655,8800000.0
2007-10-05 01:16:00,0.99614,0.99622,0.99604,0.99616,1418299955.0
2007-10-05 01:17:00,0.9962,0.99621,0.99606,0.99609,925199975.0
2007-10-05 01:18:00,0.99645,0.99645,0.99645,0.99645,4800000.0
2007-10-05 01:19:00,0.99645,0.99655,0.99645,0.99655,2400000.0
2007-10-05 01:20:00,0.9965,0.99655,0.99645,0.99655,6400000.0
2007-10-05 01:21:00,0.99625,0.99632,0.99621,0.99621,96000000.0
2007-10-05 01:22:00,0.99645,0.9968,0.99645,0.9967,151000000.0
2007-10-05 01:23:00,0.9967,0.9967,0.9965,0.9965,39599999.0
2007-10-05 01:24:00,0.99638,0.99638,0.99633,0.99633,140000000.0
2007-10-05 01:25:00,0.9966,0.9969,0.9966,0.99685,15000000.0
2007-10-05 01:26:00,0.99644,0.99655,0.99642,0.99653,348300000.0
2007-10-05 01:27:00,0.99685,0.99685,0.99675,0.99675,4800000.0
2007-10-05 01:28:00,0.99634,0.99652,0.99632,0.9964,949204000.0
2007-10-05 01:29:00,0.9961,0.99625,0.9961,0.99612,331502000.0
2007-10-05 01:30:00,0.99675,0.99685,0.99675,0.99685,4000000.0
2007-10-05 01:31:00,0.9965,0.99667,0.9965,0.99652,337399999.0
2007-10-05 01:32:00,0.99675,0.9968,0.99675,0.9968,2400000.0
2007-10-05 01:33:00,0.99675,0.99675,0.99675,0.99675,1600000.0
2007-10-05 01:34:00,0.99675,0.99675,0.99665,0.99665,2400000.0
2007-10-05 01:35:00,0.99675,0.99675,0.99675,0.99675,800000.0
2007-10-05 01:36:00,0.99646,0.99655,0.99641,0.99645,37300000.0
2007-10-05 01:37:00,0.9964,0.99645,0.9964,0.99645,30600000.0
2007-10-05 01:38:00,0.99635,0.99638,0.99635,0.99638,12700000.0
2007-10-05 01:39:00,0.9968,0.99685,0.9968,0.99685,4000000.0
2007-10-05 01:40:00,0.99675,0.99685,0.99675,0.99685,4800000.0
2007-10-05 01:41:00,0.9965,0.99672,0.99636,0.99642,68400000.0
2007-10-05 01:42:00,0.99646,0.9966,0.99632,0.99632,68900000.0
2007-10-05 01:43:00,0.99645,0.99645,0.99622,0.99622,96100000.0
2007-10-05 01:44:00,0.99675,0.99685,0.99675,0.99685,4000000.0
2007-10-05 01:45:00,0.9965,0.9965,0.99647,0.99647,8000000.0
2007-10-05 01:46:00,0.99643,0.99645,0.99643,0.99645,24000000.0
2007-10-05 01:47:00,0.99657,0.99666,0.99652,0.99652,40900000.0
2007-10-05 01:48:00,0.99645,0.99655,0.99643,0.99655,94600000.0
2007-10-05 01:49:00,0.99643,0.99647,0.99634,0.99643,40600000.0
2007-10-05 01:50:00,0.99642,0.9965,0.99637,0.99645,40200000.0
2007-10-05 01:51:00,0.99675,0.99685,0.99675,0.99685,5600000.0
2007-10-05 01:52:00,0.99638,0.99652,0.99638,0.99652,72000000.0
2007-10-05 01:53:00,0.99642,0.99652,0.99642,0.99652,12000000.0
2007-10-05 01:54:00,0.99656,0.99656,0.99646,0.99653,20000000.0
2007-10-05 01:55:00,0.99656,0.9966,0.99645,0.99645,25600000.0
2007-10-05 01:56:00,0.99675,0.99685,0.99665,0.99685,17400000.0
2007-10-05 01:57:00,0.99685,0.99685,0.99685,0.99685,2400000.0
2007-10-05 01:58:00,0.99646,0.99647,0.99626,0.99647,104100000.0
2007-10-05 01:59:00,0.99652,0.99655,0.99637,0.99643,66700000.0
2007-10-05 02:00:00,0.99685,0.99685,0.99685,0.99685,300000.0
2007-10-05 02:01:00,0.9964,0.9964,0.9964,0.9964,18200000.0
2007-10-05 02:02:00,0.99675,0.99685,0.99675,0.99685,3600000.0
2007-10-05 02:03:00,0.99685,0.99685,0.99685,0.99685,1600000.0
2007-10-05 02:04:00,0.99685,0.99685,0.99685,0.99685,13600000.0
2007-10-05 02:05:00,0.99685,0.99685,0.9967,0.9967,23000000.0
2007-10-05 02:06:00,0.9967,0.99675,0.99665,0.99675,28800000.0
2007-10-05 02:07:00,0.99619,0.99635,0.99616,0.99635,196500000.0
2007-10-05 02:08:00,0.99624,0.99635,0.99624,0.99635,14900000.0
2007-10-05 02:09:00,0.99675,0.99685,0.99675,0.99685,15900000.0
2007-10-05 02:10:00,0.99647,0.99647,0.99628,0.99634,46400000.0
2007-10-05 02:11:00,0.99675,0.9969,0.99675,0.9969,74712636.0
2007-10-05 02:12:00,0.99654,0.99665,0.99648,0.99657,47100000.0
2007-10-05 02:13:00,0.9969,0.9969,0.9969,0.9969,94600000.0
2007-10-05 02:14:00,0.9969,0.99695,0.9969,0.99695,18500000.0
2007-10-05 02:15:00,0.99668,0.99668,0.99652,0.99652,15000000.0
2007-10-05 02:16:00,0.9969,0.9969,0.9969,0.9969,4700000.0
2007-10-05 02:17:00,0.9969,0.997,0.9969,0.9969,440699997.0
2007-10-05 02:18:00,0.9969,0.9969,0.9969,0.9969,66000000.0
2007-10-05 02:19:00,0.9969,0.9969,0.9968,0.9968,91600002.0
2007-10-05 02:20:00,0.99661,0.99677,0.99653,0.99661,57700000.0
2007-10-05 02:21:00,0.9968,0.99715,0.9968,0.99715,68800000.0
2007-10-05 02:22:00,0.99715,0.99715,0.99715,0.99715,93199999.0
2007-10-05 02:23:00,0.99715,0.99715,0.99715,0.99715,800000.0
2007-10-05 02:24:00,0.99715,0.99715,0.99715,0.99715,83700001.0
2007-10-05 02:25:00,0.99705,0.99715,0.99705,0.99715,7200000.0
2007-10-05 02:26:00,0.99715,0.99715,0.99705,0.99705,157900001.0
2007-10-05 02:27:00,0.99705,0.99705,0.99705,0.99705,121600003.0
2007-10-05 02:28:00,0.99705,0.99715,0.99705,0.9971,92002856.0
2007-10-05 02:29:00,0.9971,0.9971,0.9971,0.9971,16200001.0
2007-10-05 02:30:00,0.9971,0.9972,0.9971,0.9972,21000000.0
2007-10-05 02:31:00,0.9972,0.9972,0.99695,0.99695,108200000.0
2007-10-05 02:32:00,0.99695,0.99695,0.99695,0.99695,14400000.0
2007-10-05 02:33:00,0.99695,0.9973,0.9969,0.9973,65800000.0
2007-10-05 02:34:00,0.9972,0.99725,0.9971,0.9972,123000000.0
2007-10-05 02:35:00,0.9972,0.9972,0.9971,0.9971,31200001.0
2007-10-05 02:36:00,0.99672,0.99682,0.99669,0.99682,32100000.0
2007-10-05 02:37:00,0.99692,0.99692,0.99668,0.9967,49000001.0
2007-10-05 02:38:00,0.9967,0.99684,0.99661,0.99682,30000000.0
2007-10-05 02:39:00,0.997,0.997,0.9969,0.9969,96700000.0
2007-10-05 02:40:00,0.99657,0.99677,0.99653,0.99677,106900000.0
2007-10-05 02:41:00,0.9969,0.99695,0.99685,0.99685,449300003.0
2007-10-05 02:42:00,0.99685,0.99685,0.99675,0.99675,18400000.0
2007-10-05 02:43:00,0.99631,0.99636,0.99623,0.99623,155700001.0
2007-10-05 02:44:00,0.99637,0.99644,0.99637,0.99644,188299999.0
2007-10-05 02:45:00,0.99685,0.99685,0.99685,0.99685,800000.0
2007-10-05 02:46:00,0.99685,0.99685,0.9966,0.99665,133800001.0
2007-10-05 02:47:00,0.9967,0.9967,0.99665,0.99665,5000000.0
2007-10-05 02:48:00,0.9967,0.99675,0.99665,0.99665,21400000.0
2007-10-05 02:49:00,0.99665,0.99665,0.99665,0.99665,12800000.0
2007-10-05 02:50:00,0.99665,0.99675,0.99665,0.99675,4800000.0
2007-10-05 02:51:00,0.99685,0.99685,0.99675,0.99675,27200000.0
2007-10-05 02:52:00,0.9968,0.99685,0.9968,0.99685,4000000.0
2007-10-05 02:53:00,0.99685,0.997,0.99675,0.997,37600000.0
2007-10-05 02:54:00,0.997,0.9977,0.997,0.9973,387700003.0
2007-10-05 02:55:00,0.9973,0.9973,0.9971,0.9972,1002600000.0
2007-10-05 02:56:00,0.9972,0.9973,0.99715,0.9972,234400000.0
2007-10-05 02:57:00,0.9973,0.9974,0.9973,0.9974,2200000.0
2007-10-05 02:58:00,0.9974,0.9974,0.9973,0.9973,15000000.0
2007-10-05 02:59:00,0.9973,0.9974,0.9973,0.9974,3000000.0
2007-10-05 03:00:00,0.9974,0.9974,0.9974,0.9974,7900000.0
2007-10-05 03:01:00,0.9974,0.9974,0.9974,0.9974,900000.0
2007-10-05 03:02:00,0.9974,0.9974,0.99735,0.99735,2400000.0
2007-10-05 03:03:00,0.99686,0.99701,0.99686,0.99701,184899998.0
2007-10-05 03:04:00,0.9971,0.9971,0.99693,0.99707,265000001.0
2007-10-05 03:05:00,0.9973,0.9973,0.9973,0.9973,200000.0
2007-10-05 03:06:00,0.99725,0.99725,0.99725,0.99725,1800000.0
2007-10-05 03:07:00,0.9973,0.9974,0.9973,0.9974,142400000.0
2007-10-05 03:08:00,0.9974,0.9974,0.9974,0.9974,2400000.0
2007-10-05 03:09:00,0.9974,0.9974,0.9974,0.9974,1600000.0
2007-10-05 03:10:00,0.9974,0.9974,0.9974,0.9974,5000000.0
2007-10-05 03:11:00,0.9974,0.9974,0.9974,0.9974,400000.0
2007-10-05 03:12:00,0.99725,0.99725,0.99725,0.99725,1600000.0
2007-10-05 03:13:00,0.99708,0.99713,0.997,0.997,103500001.0
2007-10-05 03:14:00,0.99702,0.99708,0.99702,0.99702,15200000.0
2007-10-05 03:15:00,0.99692,0.99698,0.9969,0.99698,113900001.0
2007-10-05 03:16:00,0.99725,0.99725,0.9972,0.9972,115699997.0
2007-10-05 03:17:00,0.9972,0.9972,0.9972,0.9972,56899999.0
2007-10-05 03:18:00,0.9972,0.9972,0.99715,0.99715,108399997.0
2007-10-05 03:19:00,0.9972,0.9972,0.9972,0.9972,121200001.0
2007-10-05 03:20:00,0.9973,0.9973,0.9973,0.9973,1200000.0
2007-10-05 03:21:00,0.9973,0.9973,0.9973,0.9973,2400000.0
2007-10-05 03:22:00,0.9973,0.9974,0.9973,0.9974,42300000.0
2007-10-05 03:23:00,0.99696,0.99704,0.9969,0.99698,157400004.0
2007-10-05 03:24:00,0.9974,0.9974,0.9974,0.9974,1200000.0
2007-10-05 03:25:00,0.9974,0.9974,0.9974,0.9974,1200000.0
2007-10-05 03:26:00,0.99695,0.99703,0.9968,0.99703,61600000.0
2007-10-05 03:27:00,0.9974,0.9974,0.9974,0.9974,3000000.0
2007-10-05 03:28:00,0.9974,0.9974,0.9974,0.9974,3600000.0
2007-10-05 03:29:00,0.9974,0.9974,0.9973,0.9973,9500000.0
2007-10-05 03:30:00,0.9974,0.9974,0.9974,0.9974,2100000.0
2007-10-05 03:31:00,0.9974,0.9974,0.9974,0.9974,4200000.0
2007-10-05 03:32:00,0.9971,0.99713,0.9971,0.99713,4800000.0
2007-10-05 03:33:00,0.9969,0.99708,0.99682,0.99708,51300000.0
2007-10-05 03:34:00,0.99708,0.99708,0.99692,0.99692,43200000.0
2007-10-05 03:35:00,0.9974,0.9974,0.9974,0.9974,7400000.0
2007-10-05 03:36:00,0.99679,0.99692,0.99679,0.99692,48000000.0
2007-10-05 03:37:00,0.9974,0.9974,0.9974,0.9974,7200000.0
2007-10-05 03:38:00,0.9974,0.9974,0.9974,0.9974,600000.0
2007-10-05 03:39:00,0.9973,0.9973,0.9973,0.9973,2400000.0
2007-10-05 03:40:00,0.9972,0.9973,0.9972,0.9973,12800000.0
2007-10-05 03:41:00,0.99683,0.99707,0.99676,0.99698,43600000.0
2007-10-05 03:42:00,0.9973,0.9974,0.9973,0.9974,13600000.0
2007-10-05 03:43:00,0.9974,0.9974,0.9972,0.9973,412999998.0
2007-10-05 03:44:00,0.99685,0.99692,0.99683,0.99692,92000000.0
2007-10-05 03:45:00,0.9973,0.9973,0.9972,0.9973,43600000.0
2007-10-05 03:46:00,0.9973,0.9973,0.9973,0.9973,8000000.0
2007-10-05 03:47:00,0.9973,0.9974,0.9973,0.99735,22500000.0
2007-10-05 03:48:00,0.99735,0.99735,0.99735,0.99735,1600000.0
2007-10-05 03:49:00,0.9973,0.9973,0.9973,0.9973,2000000.0
2007-10-05 03:50:00,0.99688,0.99705,0.99684,0.99704,125700000.0
2007-10-05 03:51:00,0.9972,0.9973,0.9972,0.9972,22000000.0
2007-10-05 03:52:00,0.9973,0.9973,0.9972,0.9973,15600000.0
2007-10-05 03:53:00,0.9973,0.9973,0.9973,0.9973,800000.0
2007-10-05 03:54:00,0.9973,0.9974,0.9973,0.9973,16000000.0
2007-10-05 03:55:00,0.9973,0.9973,0.9973,0.9973,2800000.0
2007-10-05 03:56:00,0.997,0.99715,0.99695,0.99715,152900000.0
2007-10-05 03:57:00,0.9973,0.9973,0.9973,0.9973,6800000.0
2007-10-05 03:58:00,0.99685,0.99702,0.99685,0.99702,95700000.0
2007-10-05 03:59:00,0.99707,0.99715,0.997,0.99705,127300000.0
2007-10-05 04:00:00,0.9973,0.9973,0.9973,0.9973,8000000.0
2007-10-05 04:01:00,0.9973,0.9973,0.9971,0.9971,83999999.0
2007-10-05 04:02:00,0.9971,0.9971,0.9971,0.9971,11600000.0
2007-10-05 04:03:00,0.99685,0.99685,0.99683,0.99685,32000000.0
2007-10-05 04:04:00,0.9972,0.9972,0.9972,0.9972,3200000.0
2007-10-05 04:05:00,0.9971,0.9972,0.9971,0.9972,40200002.0
2007-10-05 04:06:00,0.99691,0.99705,0.99686,0.99698,34600000.0
2007-10-05 04:07:00,0.99697,0.99703,0.99687,0.99695,100900000.0
2007-10-05 04:08:00,0.9972,0.9973,0.9972,0.9972,6400000.0
2007-10-05 04:09:00,0.99681,0.99694,0.99671,0.99687,139400000.0
2007-10-05 04:10:00,0.9971,0.9972,0.9971,0.9972,44800002.0
2007-10-05 04:11:00,0.9972,0.9972,0.9972,0.9972,9200000.0
2007-10-05 04:12:00,0.9972,0.99725,0.9972,0.9972,12400000.0
2007-10-05 04:13:00,0.99675,0.99692,0.99663,0.99692,40700000.0
2007-10-05 04:14:00,0.9968,0.99693,0.9968,0.99693,44000000.0
2007-10-05 04:15:00,0.9968,0.99697,0.99679,0.99697,83200000.0
2007-10-05 04:16:00,0.9971,0.9972,0.9971,0.9972,14000000.0
2007-10-05 04:17:00,0.99685,0.99696,0.99685,0.99696,22400000.0
2007-10-05 04:18:00,0.99685,0.99695,0.99685,0.99695,13600000.0
2007-10-05 04:19:00,0.9968,0.9968,0.9968,0.9968,4000000.0
2007-10-05 04:20:00,0.9971,0.9972,0.9971,0.9971,25400000.0
2007-10-05 04:21:00,0.9972,0.9973,0.9972,0.9973,9200000.0
2007-10-05 04:22:00,0.9973,0.9973,0.9973,0.9973,2400000.0
2007-10-05 04:23:00,0.9973,0.9973,0.9973,0.9973,5200000.0
2007-10-05 04:24:00,0.9973,0.9974,0.9973,0.9973,59000001.0
2007-10-05 04:25:00,0.9974,0.9975,0.9973,0.9973,27300000.0
2007-10-05 04:26:00,0.99735,0.9974,0.99725,0.9973,35900000.0
2007-10-05 04:27:00,0.9974,0.9974,0.9974,0.9974,4000000.0
2007-10-05 04:28:00,0.9974,0.9974,0.9974,0.9974,4000000.0
2007-10-05 04:29:00,0.9969,0.99702,0.9969,0.99702,19200000.0
2007-10-05 04:30:00,0.9974,0.9974,0.9974,0.9974,4000000.0
2007-10-05 04:31:00,0.99684,0.99696,0.99681,0.99683,66400000.0
2007-10-05 04:32:00,0.9973,0.9973,0.9973,0.9973,22200000.0
2007-10-05 04:33:00,0.99707,0.9971,0.99705,0.99705,8800000.0
2007-10-05 04:34:00,0.9971,0.99717,0.99705,0.99705,20800000.0
2007-10-05 04:35:00,0.99703,0.99704,0.99693,0.997,40800000.0
2007-10-05 04:36:00,0.9973,0.9973,0.9973,0.9973,4400000.0
2007-10-05 04:37:00,0.9973,0.9973,0.9973,0.9973,4400000.0
2007-10-05 04:38:00,0.99705,0.99705,0.99705,0.99705,12800000.0
2007-10-05 04:39:00,0.9973,0.9973,0.9973,0.9973,9300000.0
2007-10-05 04:40:00,0.99702,0.99704,0.99685,0.99685,43999999.0
2007-10-05 04:41:00,0.99703,0.99711,0.99679,0.99708,160799999.0
2007-10-05 04:42:00,0.99688,0.99703,0.99686,0.99702,269000000.0
2007-10-05 04:43:00,0.99688,0.99701,0.99688,0.9969,111199997.0
2007-10-05 04:44:00,0.9973,0.9973,0.9973,0.9973,4500000.0
2007-10-05 04:45:00,0.9973,0.9973,0.9972,0.9972,29600000.0
2007-10-05 04:46:00,0.99698,0.99703,0.99683,0.99686,212800000.0
2007-10-05 04:47:00,0.9973,0.9973,0.99715,0.99715,22100000.0
2007-10-05 04:48:00,0.9972,0.9972,0.9971,0.9972,26600000.0
2007-10-05 04:49:00,0.9972,0.9972,0.9972,0.9972,10000000.0
2007-10-05 04:50:00,0.9972,0.9972,0.9971,0.9971,2400000.0
2007-10-05 04:51:00,0.99657,0.99684,0.99657,0.99677,106600000.0
2007-10-05 04:52:00,0.9971,0.9971,0.9971,0.9971,200000.0
2007-10-05 04:53:00,0.99685,0.99685,0.9968,0.99685,24000000.0
2007-10-05 04:54:00,0.9965,0.99677,0.9965,0.99677,57300000.0
2007-10-05 04:55:00,0.99666,0.99677,0.9966,0.99677,152800000.0
2007-10-05 04:56:00,0.997,0.997,0.997,0.997,39000000.0
2007-10-05 04:57:00,0.997,0.997,0.9969,0.9969,21200000.0
2007-10-05 04:58:00,0.9969,0.9969,0.9969,0.9969,85900002.0
2007-10-05 04:59:00,0.9969,0.9969,0.9969,0.9969,17200001.0
2007-10-05 05:00:00,0.99671,0.99677,0.99656,0.99664,75200000.0
2007-10-05 05:01:00,0.9969,0.9971,0.9969,0.9969,244600001.0
2007-10-05 05:02:00,0.99652,0.9967,0.99652,0.99652,342600006.0
2007-10-05 05:03:00,0.9969,0.9969,0.9969,0.9969,103699997.0
2007-10-05 05:04:00,0.99676,0.99689,0.99654,0.99672,170600000.0
2007-10-05 05:05:00,0.99695,0.997,0.99695,0.99695,124200000.0
2007-10-05 05:06:00,0.99675,0.99698,0.99661,0.99698,103200000.0
2007-10-05 05:07:00,0.997,0.997,0.997,0.997,9300000.0
2007-10-05 05:08:00,0.99688,0.99688,0.99666,0.99683,178700001.0
2007-10-05 05:09:00,0.99687,0.9969,0.99685,0.99685,73400000.0
2007-10-05 05:10:00,0.99676,0.99687,0.99675,0.99677,211399999.0
2007-10-05 05:11:00,0.9971,0.9971,0.9971,0.9971,200000.0
2007-10-05 05:12:00,0.9972,0.9972,0.9972,0.9972,600000.0
2007-10-05 05:13:00,0.99683,0.99692,0.99682,0.99682,20800000.0
2007-10-05 05:14:00,0.99685,0.99699,0.99684,0.99697,276099999.0
2007-10-05 05:15:00,0.99687,0.99692,0.99673,0.99673,128800002.0
2007-10-05 05:16:00,0.99685,0.99691,0.99677,0.99688,99900002.0
2007-10-05 05:17:00,0.99677,0.99691,0.99677,0.99684,106300000.0
2007-10-05 05:18:00,0.9969,0.9969,0.9969,0.9969,3200000.0
2007-10-05 05:19:00,0.99685,0.99693,0.99685,0.9969,291100000.0
2007-10-05 05:20:00,0.99687,0.99693,0.99687,0.9969,69400000.0
2007-10-05 05:21:00,0.99692,0.99695,0.99682,0.99687,42200000.0
2007-10-05 05:22:00,0.99678,0.997,0.99678,0.99698,38400000.0
2007-10-05 05:23:00,0.9971,0.9972,0.99705,0.99705,17900000.0
2007-10-05 05:24:00,0.99687,0.99693,0.99687,0.99693,6400000.0
2007-10-05 05:25:00,0.9972,0.9972,0.997,0.997,101400000.0
2007-10-05 05:26:00,0.997,0.997,0.99675,0.9969,90200000.0
2007-10-05 05:27:00,0.997,0.9971,0.997,0.997,90599999.0
2007-10-05 05:28:00,0.9969,0.99695,0.99685,0.9969,251700003.0
2007-10-05 05:29:00,0.9969,0.99695,0.99683,0.9969,216300004.0
2007-10-05 05:30:00,0.99686,0.9969,0.99675,0.99682,566699997.0
2007-10-05 05:31:00,0.9969,0.997,0.99678,0.99678,387599996.0
2007-10-05 05:32:00,0.9971,0.9971,0.9971,0.9971,4000000.0
2007-10-05 05:33:00,0.9969,0.99693,0.99683,0.99685,247500001.0
2007-10-05 05:34:00,0.9969,0.9969,0.99677,0.9968,265799999.0
2007-10-05 05:35:00,0.99687,0.99693,0.99676,0.99677,697399996.0
2007-10-05 05:36:00,0.9971,0.9971,0.9971,0.9971,2000000.0
2007-10-05 05:37:00,0.997,0.997,0.9969,0.997,254400000.0
2007-10-05 05:38:00,0.997,0.9971,0.997,0.9971,26200000.0
2007-10-05 05:39:00,0.99692,0.99692,0.9967,0.99676,457699999.0
2007-10-05 05:40:00,0.99693,0.99708,0.99685,0.997,224400002.0
2007-10-05 05:41:00,0.99695,0.99697,0.99685,0.99693,204000000.0
2007-10-05 05:42:00,0.99693,0.99695,0.99687,0.99693,127100000.0
2007-10-05 05:43:00,0.9971,0.9971,0.9971,0.9971,2400000.0
2007-10-05 05:44:00,0.9971,0.9971,0.9971,0.9971,8500000.0
2007-10-05 05:45:00,0.99703,0.99707,0.99703,0.99707,12800000.0
2007-10-05 05:46:00,0.99689,0.99703,0.99687,0.99695,25900000.0
2007-10-05 05:47:00,0.9971,0.9971,0.9971,0.9971,4800000.0
2007-10-05 05:48:00,0.99697,0.99697,0.99687,0.99697,133399999.0
2007-10-05 05:49:00,0.9971,0.9971,0.9971,0.9971,3900000.0
2007-10-05 05:50:00,0.99697,0.99697,0.99689,0.9969,55800000.0
2007-10-05 05:51:00,0.9971,0.9971,0.9971,0.9971,2000000.0
2007-10-05 05:52:00,0.99673,0.99696,0.99673,0.99688,24000000.0
2007-10-05 05:53:00,0.9969,0.99693,0.9969,0.9969,23000000.0
2007-10-05 05:54:00,0.9971,0.9971,0.9971,0.9971,101600000.0
2007-10-05 05:55:00,0.9971,0.9971,0.9971,0.9971,112700000.0
2007-10-05 05:56:00,0.9971,0.9971,0.99705,0.99705,171099999.0
2007-10-05 05:57:00,0.99695,0.99701,0.99692,0.99701,9900000.0
2007-10-05 05:58:00,0.99705,0.99705,0.99697,0.99703,25700000.0
2007-10-05 05:59:00,0.9971,0.99715,0.997,0.99715,19100000.0
2007-10-05 06:00:00,0.997,0.99706,0.99696,0.997,30900000.0
2007-10-05 06:01:00,0.9972,0.9972,0.9972,0.9972,174800000.0
2007-10-05 06:02:00,0.9972,0.9972,0.9971,0.9971,192399997.0
2007-10-05 06:03:00,0.99691,0.99703,0.9969,0.99703,34800000.0
2007-10-05 06:04:00,0.9971,0.9971,0.9971,0.9971,14400000.0
2007-10-05 06:05:00,0.99694,0.99704,0.99694,0.99704,30400000.0
2007-10-05 06:06:00,0.9969,0.99704,0.99675,0.99701,38300000.0
2007-10-05 06:07:00,0.9972,0.9973,0.9971,0.9971,114000000.0
2007-10-05 06:08:00,0.99704,0.99707,0.99697,0.99707,358099999.0
2007-10-05 06:09:00,0.9971,0.9971,0.9971,0.9971,28800000.0
2007-10-05 06:10:00,0.99705,0.99709,0.99684,0.99693,114200000.0
2007-10-05 06:11:00,0.9971,0.9971,0.9971,0.9971,43200000.0
2007-10-05 06:12:00,0.9971,0.9971,0.99705,0.99705,29600000.0
2007-10-05 06:13:00,0.99707,0.99707,0.99694,0.99698,26700000.0
2007-10-05 06:14:00,0.9971,0.9971,0.9971,0.9971,28800000.0
2007-10-05 06:15:00,0.9971,0.99717,0.99705,0.99717,255799999.0
2007-10-05 06:16:00,0.99706,0.99718,0.99701,0.99704,457000000.0
2007-10-05 06:17:00,0.9972,0.9972,0.9972,0.9972,110799997.0
2007-10-05 06:18:00,0.9972,0.9972,0.9972,0.9972,19000000.0
2007-10-05 06:19:00,0.9972,0.9972,0.9972,0.9972,61800000.0
2007-10-05 06:20:00,0.99698,0.9971,0.99694,0.9971,108300000.0
2007-10-05 06:21:00,0.9971,0.99713,0.9971,0.99713,21600000.0
2007-10-05 06:22:00,0.9973,0.9973,0.9973,0.9973,200000.0
2007-10-05 06:23:00,0.9973,0.9973,0.9972,0.9972,16600000.0
2007-10-05 06:24:00,0.99698,0.99704,0.99698,0.99698,13600000.0
2007-10-05 06:25:00,0.99695,0.997,0.99694,0.99698,5000000.0
2007-10-05 06:26:00,0.9972,0.9972,0.9972,0.9972,4500000.0
2007-10-05 06:27:00,0.99701,0.99706,0.99692,0.99692,36200000.0
2007-10-05 06:28:00,0.99695,0.99708,0.9969,0.9969,25200000.0
2007-10-05 06:29:00,0.99705,0.99705,0.99705,0.99705,16600000.0
2007-10-05 06:30:00,0.99698,0.99703,0.99692,0.99701,29400000.0
2007-10-05 06:31:00,0.9972,0.9972,0.9972,0.9972,3000000.0
2007-10-05 06:32:00,0.9972,0.9972,0.9971,0.9971,189300000.0
2007-10-05 06:33:00,0.9971,0.9971,0.9971,0.9971,25100000.0
2007-10-05 06:34:00,0.9971,0.9971,0.9971,0.9971,168000003.0
2007-10-05 06:35:00,0.99693,0.99695,0.99693,0.99695,10400000.0
2007-10-05 06:36:00,0.9969,0.99695,0.99687,0.99695,45200000.0
2007-10-05 06:37:00,0.9971,0.9971,0.9971,0.9971,14400000.0
2007-10-05 06:38:00,0.9971,0.9971,0.997,0.9971,84999999.0
2007-10-05 06:39:00,0.99678,0.99691,0.99677,0.9969,54900000.0
2007-10-05 06:40:00,0.9971,0.9971,0.9971,0.9971,2400000.0
2007-10-05 06:41:00,0.99676,0.9969,0.99676,0.9969,3000000.0
2007-10-05 06:42:00,0.9971,0.9971,0.9971,0.9971,2400000.0
2007-10-05 06:43:00,0.99684,0.99691,0.99676,0.9969,204999999.0
2007-10-05 06:44:00,0.99689,0.99697,0.99678,0.99678,56100000.0
2007-10-05 06:45:00,0.99689,0.99698,0.99686,0.99686,19400000.0
2007-10-05 06:46:00,0.9971,0.9971,0.9971,0.9971,2400000.0
2007-10-05 06:47:00,0.9972,0.9972,0.9972,0.9972,30400000.0
2007-10-05 06:48:00,0.9972,0.9972,0.9971,0.9971,248900001.0
2007-10-05 06:49:00,0.9971,0.9971,0.99695,0.99695,252500001.0
2007-10-05 06:50:00,0.997,0.9971,0.997,0.9971,30600000.0
2007-10-05 06:51:00,0.9971,0.9971,0.9971,0.9971,25600000.0
2007-10-05 06:52:00,0.9971,0.9971,0.9971,0.9971,22400000.0
2007-10-05 06:53:00,0.9971,0.9971,0.997,0.997,87600000.0
2007-10-05 06:54:00,0.997,0.997,0.997,0.997,137200000.0
2007-10-05 06:55:00,0.997,0.997,0.99695,0.99695,117200000.0
2007-10-05 06:56:00,0.997,0.997,0.997,0.997,108800000.0
2007-10-05 06:57:00,0.997,0.997,0.99695,0.997,122800000.0
2007-10-05 06:58:00,0.997,0.997,0.997,0.997,108800000.0
2007-10-05 06:59:00,0.9971,0.9971,0.997,0.997,79600002.0
2007-10-05 07:00:00,0.997,0.9971,0.997,0.9971,51000000.0
2007-10-05 07:01:00,0.9971,0.9971,0.99705,0.9971,266500002.0
2007-10-05 07:02:00,0.99705,0.9971,0.99705,0.9971,165099998.0
2007-10-05 07:03:00,0.9971,0.9971,0.9971,0.9971,300300005.0
2007-10-05 07:04:00,0.9971,0.9971,0.9971,0.9971,208500004.0
2007-10-05 07:05:00,0.9971,0.9971,0.9971,0.9971,234900005.0
2007-10-05 07:06:00,0.9971,0.9971,0.99705,0.9971,211799999.0
2007-10-05 07:07:00,0.9971,0.9971,0.9971,0.9971,375700003.0
2007-10-05 07:08:00,0.9971,0.9972,0.99705,0.99715,144700001.0
2007-10-05 07:09:00,0.9972,0.9972,0.9972,0.9972,23500000.0
2007-10-05 07:10:00,0.9972,0.9972,0.9972,0.9972,59800000.0
2007-10-05 07:11:00,0.9972,0.9972,0.9972,0.9972,244199998.0
2007-10-05 07:12:00,0.9972,0.9972,0.9972,0.9972,6000000.0
2007-10-05 07:13:00,0.99689,0.99701,0.99686,0.99701,161800000.0
2007-10-05 07:14:00,0.9972,0.9972,0.9972,0.9972,5400000.0
2007-10-05 07:15:00,0.9972,0.9972,0.9972,0.9972,31200000.0
2007-10-05 07:16:00,0.9972,0.9972,0.9972,0.9972,31200000.0
2007-10-05 07:17:00,0.9972,0.9973,0.9972,0.9973,378499998.0
2007-10-05 07:18:00,0.9973,0.9973,0.9973,0.9973,74400000.0
2007-10-05 07:19:00,0.9973,0.9974,0.9973,0.9974,50799998.0
2007-10-05 07:20:00,0.9974,0.9974,0.9973,0.9973,162300002.0
2007-10-05 07:21:00,0.9973,0.9975,0.9973,0.9975,98700001.0
2007-10-05 07:22:00,0.9975,0.9976,0.99745,0.9975,559800003.0
2007-10-05 07:23:00,0.9975,0.9975,0.9973,0.9974,328799997.0
2007-10-05 07:24:00,0.9975,0.9975,0.9975,0.9975,9600000.0
2007-10-05 07:25:00,0.9975,0.9975,0.9975,0.9975,606999998.0
2007-10-05 07:26:00,0.9975,0.9975,0.99735,0.9974,343099996.0
2007-10-05 07:27:00,0.9974,0.9975,0.9973,0.9973,392999999.0
2007-10-05 07:28:00,0.99735,0.9974,0.9972,0.9973,447800000.0
2007-10-05 07:29:00,0.9973,0.9973,0.9973,0.9973,31400001.0
2007-10-05 07:30:00,0.99719,0.99719,0.99697,0.99703,372800000.0
2007-10-05 07:31:00,0.99706,0.99706,0.99694,0.997,395600003.0
2007-10-05 07:32:00,0.99693,0.99708,0.99687,0.99708,268900002.0
2007-10-05 07:33:00,0.99715,0.99717,0.99702,0.9971,743200003.0
2007-10-05 07:34:00,0.9973,0.9973,0.9973,0.9973,29100000.0
2007-10-05 07:35:00,0.9973,0.9974,0.9973,0.9974,54300000.0
2007-10-05 07:36:00,0.99745,0.9975,0.99745,0.9975,2300000.0
2007-10-05 07:37:00,0.99725,0.99735,0.99715,0.99716,732500004.0
2007-10-05 07:38:00,0.99749,0.99749,0.99727,0.99727,356800000.0
2007-10-05 07:39:00,0.9975,0.9975,0.9973,0.9974,143700001.0
2007-10-05 07:40:00,0.9974,0.9974,0.9973,0.9974,393800002.0
2007-10-05 07:41:00,0.9974,0.9974,0.9974,0.9974,413600001.0
2007-10-05 07:42:00,0.9974,0.9975,0.9974,0.9975,153399999.0
2007-10-05 07:43:00,0.9975,0.9976,0.9975,0.9976,26400000.0
2007-10-05 07:44:00,0.9976,0.9978,0.99755,0.9978,51400000.0
2007-10-05 07:45:00,0.9978,0.9978,0.9977,0.9978,12700000.0
2007-10-05 07:46:00,0.9978,0.9978,0.9977,0.9977,5100000.0
2007-10-05 07:47:00,0.9976,0.9976,0.99725,0.9973,407199998.0
2007-10-05 07:48:00,0.9974,0.9975,0.9973,0.99735,255200000.0
2007-10-05 07:49:00,0.9973,0.9975,0.9973,0.9975,208900002.0
2007-10-05 07:50:00,0.9975,0.9976,0.9973,0.9976,139499999.0
2007-10-05 07:51:00,0.9976,0.9976,0.9976,0.9976,110400000.0
2007-10-05 07:52:00,0.9976,0.9978,0.9976,0.9977,182700000.0
2007-10-05 07:53:00,0.9978,0.9978,0.9978,0.9978,24800000.0
2007-10-05 07:54:00,0.9977,0.998,0.9977,0.9979,367900004.0
2007-10-05 07:55:00,0.9979,0.9981,0.9979,0.9981,261400001.0
2007-10-05 07:56:00,0.9981,0.9981,0.99795,0.99795,925699993.0
2007-10-05 07:57:00,0.998,0.998,0.9976,0.9978,795900012.0
2007-10-05 07:58:00,0.99775,0.9979,0.9976,0.9976,926100008.0
2007-10-05 07:59:00,0.9977,0.9979,0.9976,0.9979,134900001.0
2007-10-05 08:00:00,0.9979,0.998,0.9979,0.9979,388800001.0
2007-10-05 08:01:00,0.9979,0.998,0.9979,0.998,43800000.0
2007-10-05 08:02:00,0.9979,0.9982,0.9979,0.9979,860599998.0
2007-10-05 08:03:00,0.9979,0.9983,0.9979,0.9983,63600000.0
2007-10-05 08:04:00,0.9982,0.9982,0.998,0.998,150199999.0
2007-10-05 08:05:00,0.9981,0.9981,0.9981,0.9981,2000000.0
2007-10-05 08:06:00,0.99777,0.99785,0.9977,0.99785,58200000.0
2007-10-05 08:07:00,0.9981,0.9981,0.998,0.9981,131799999.0
2007-10-05 08:08:00,0.9983,0.9983,0.9981,0.9981,4500000.0
2007-10-05 08:09:00,0.998,0.9981,0.998,0.998,205000000.0
2007-10-05 08:10:00,0.998,0.998,0.9979,0.998,274799999.0
2007-10-05 08:11:00,0.998,0.998,0.998,0.998,19800000.0
2007-10-05 08:12:00,0.998,0.9981,0.9979,0.9981,697500002.0
2007-10-05 08:13:00,0.998,0.998,0.9979,0.998,153800000.0
2007-10-05 08:14:00,0.998,0.998,0.99795,0.99795,33999999.0
2007-10-05 08:15:00,0.998,0.998,0.99795,0.998,189000001.0
2007-10-05 08:16:00,0.9979,0.9981,0.9979,0.998,834900005.0
2007-10-05 08:17:00,0.998,0.9981,0.99785,0.9979,117600000.0
2007-10-05 08:18:00,0.99762,0.99782,0.99755,0.99778,328900000.0
2007-10-05 08:19:00,0.9979,0.9981,0.9979,0.9981,239200003.0
2007-10-05 08:20:00,0.9981,0.9982,0.9981,0.9982,19300000.0
2007-10-05 08:21:00,0.9982,0.99825,0.9982,0.99825,36200000.0
2007-10-05 08:22:00,0.99825,0.99825,0.99815,0.9982,13500000.0
2007-10-05 08:23:00,0.9982,0.9982,0.9982,0.9982,4500000.0
2007-10-05 08:24:00,0.9982,0.9982,0.9981,0.9982,30200001.0
2007-10-05 08:25:00,0.9982,0.9982,0.998,0.998,61200001.0
2007-10-05 08:26:00,0.998,0.9981,0.99795,0.998,56300000.0
2007-10-05 08:27:00,0.998,0.9981,0.998,0.9981,40700000.0
2007-10-05 08:28:00,0.9981,0.9981,0.9979,0.998,53400002.0
2007-10-05 08:29:00,0.998,0.9981,0.9979,0.99795,113900000.0
2007-10-05 08:30:00,0.99795,0.99795,0.9979,0.99795,12800000.0
2007-10-05 08:31:00,0.99795,0.99795,0.9979,0.99795,8300000.0
2007-10-05 08:32:00,0.99795,0.99795,0.9979,0.99795,11600000.0
2007-10-05 08:33:00,0.99795,0.99795,0.9979,0.99795,5900000.0
2007-10-05 08:34:00,0.99795,0.99795,0.9979,0.9979,14100000.0
2007-10-05 08:35:00,0.9979,0.9979,0.9979,0.9979,10700000.0
2007-10-05 08:36:00,0.9979,0.9979,0.9979,0.9979,2700000.0
2007-10-05 08:37:00,0.9979,0.99795,0.9979,0.99795,4300000.0
2007-10-05 08:38:00,0.99795,0.998,0.9978,0.9978,91700000.0
2007-10-05 08:39:00,0.99795,0.99795,0.99795,0.99795,3200000.0
2007-10-05 08:40:00,0.99795,0.99795,0.99795,0.99795,1100000.0
2007-10-05 08:41:00,0.99795,0.99795,0.99795,0.99795,4300000.0
2007-10-05 08:42:00,0.99795,0.998,0.99795,0.998,9700000.0
2007-10-05 08:43:00,0.998,0.998,0.998,0.998,4800000.0
2007-10-05 08:44:00,0.998,0.998,0.9979,0.9979,10100000.0
2007-10-05 08:45:00,0.9979,0.99795,0.9979,0.99795,12600000.0
2007-10-05 08:46:00,0.99795,0.99795,0.99795,0.99795,3700000.0
2007-10-05 08:47:00,0.99795,0.99795,0.9979,0.9979,7100000.0
2007-10-05 08:48:00,0.9979,0.9979,0.9979,0.9979,1900000.0
2007-10-05 08:49:00,0.9979,0.9979,0.9979,0.9979,2900000.0
2007-10-05 08:50:00,0.9979,0.9979,0.99765,0.9977,185900002.0
2007-10-05 08:51:00,0.9977,0.9977,0.9977,0.9977,17600000.0
2007-10-05 08:52:00,0.9977,0.9977,0.9977,0.9977,14400000.0
2007-10-05 08:53:00,0.9977,0.9977,0.9976,0.9976,64400000.0
2007-10-05 08:54:00,0.9976,0.9977,0.9975,0.9975,251200000.0
2007-10-05 08:55:00,0.9975,0.9975,0.99705,0.9973,463099998.0
2007-10-05 08:56:00,0.9973,0.9973,0.99705,0.9971,541100003.0
2007-10-05 08:57:00,0.9972,0.9972,0.9969,0.9969,740500006.0
2007-10-05 08:58:00,0.997,0.9971,0.9968,0.9968,900999999.0
2007-10-05 08:59:00,0.9968,0.9971,0.99675,0.99695,1283000011.0
2007-10-05 09:00:00,0.99695,0.997,0.99675,0.9968,684200002.0
2007-10-05 09:01:00,0.9968,0.997,0.9968,0.99685,362900000.0
2007-10-05 09:02:00,0.99685,0.99685,0.99675,0.99675,69300000.0
2007-10-05 09:03:00,0.99675,0.9968,0.9965,0.9966,697899996.0
2007-10-05 09:04:00,0.9966,0.9967,0.99655,0.99665,928300000.0
2007-10-05 09:05:00,0.99665,0.9967,0.99655,0.9967,306499998.0
2007-10-05 09:06:00,0.9967,0.997,0.9966,0.997,240100001.0
2007-10-05 09:07:00,0.997,0.997,0.9968,0.99685,485600001.0
2007-10-05 09:08:00,0.99685,0.99685,0.9968,0.9968,284399995.0
2007-10-05 09:09:00,0.9968,0.9968,0.9967,0.99675,197299999.0
2007-10-05 09:10:00,0.9968,0.9968,0.9967,0.9967,275200000.0
2007-10-05 09:11:00,0.9967,0.9968,0.9967,0.9968,101600000.0
2007-10-05 09:12:00,0.9968,0.99695,0.9966,0.9966,174999999.0
2007-10-05 09:13:00,0.9966,0.9968,0.9966,0.99665,426399999.0
2007-10-05 09:14:00,0.9968,0.9968,0.9966,0.9966,108800000.0
2007-10-05 09:15:00,0.9966,0.9966,0.99655,0.9966,190900000.0
2007-10-05 09:16:00,0.9966,0.9966,0.99615,0.9963,584700006.0
2007-10-05 09:17:00,0.9963,0.9964,0.9963,0.9964,187400000.0
2007-10-05 09:18:00,0.99635,0.9966,0.99635,0.9966,658600000.0
2007-10-05 09:19:00,0.9966,0.9967,0.9966,0.9966,382000001.0
2007-10-05 09:20:00,0.9966,0.9966,0.9964,0.99645,263200000.0
2007-10-05 09:21:00,0.9965,0.99665,0.99645,0.9966,306100001.0
2007-10-05 09:22:00,0.99655,0.9969,0.9965,0.9968,254800000.0
2007-10-05 09:23:00,0.9968,0.9969,0.9966,0.99675,178900000.0
2007-10-05 09:24:00,0.99675,0.99695,0.99675,0.9969,69000000.0
2007-10-05 09:25:00,0.99685,0.997,0.99675,0.9969,589400000.0
2007-10-05 09:26:00,0.9969,0.9969,0.99665,0.9969,436600002.0
2007-10-05 09:27:00,0.9969,0.9971,0.99685,0.9971,403800000.0
2007-10-05 09:28:00,0.9971,0.9974,0.99705,0.9974,355100000.0
2007-10-05 09:29:00,0.9973,0.9976,0.9973,0.9976,1234499999.0
2007-10-05 09:30:00,0.9976,0.9977,0.99755,0.9976,122000000.0
2007-10-05 09:31:00,0.9976,0.9977,0.99755,0.9976,211900001.0
2007-10-05 09:32:00,0.9976,0.9976,0.99755,0.9976,89100001.0
2007-10-05 09:33:00,0.9974,0.9975,0.99722,0.99725,564300007.0
2007-10-05 09:34:00,0.9977,0.9977,0.9976,0.9977,68200000.0
2007-10-05 09:35:00,0.9976,0.9977,0.9976,0.9977,58400000.0
2007-10-05 09:36:00,0.9976,0.9977,0.99755,0.9976,59300000.0
2007-10-05 09:37:00,0.9976,0.9977,0.9976,0.9977,33600000.0
2007-10-05 09:38:00,0.9977,0.9978,0.9977,0.9978,69500000.0
2007-10-05 09:39:00,0.9978,0.9978,0.99765,0.99765,122800000.0
2007-10-05 09:40:00,0.9977,0.9978,0.9977,0.9978,216000001.0
2007-10-05 09:41:00,0.9978,0.9978,0.9978,0.9978,4800000.0
2007-10-05 09:42:00,0.9977,0.9978,0.99765,0.9977,47200000.0
2007-10-05 09:43:00,0.9977,0.9977,0.9976,0.9976,65600000.0
2007-10-05 09:44:00,0.9977,0.9977,0.9975,0.9976,187600000.0
2007-10-05 09:45:00,0.99745,0.9975,0.9973,0.9973,284200001.0
2007-10-05 09:46:00,0.9973,0.9973,0.9973,0.9973,14400000.0
2007-10-05 09:47:00,0.9973,0.9973,0.9973,0.9973,20800000.0
2007-10-05 09:48:00,0.99718,0.99718,0.99681,0.99692,1008500015.0
2007-10-05 09:49:00,0.9973,0.9973,0.99715,0.99715,46500000.0
2007-10-05 09:50:00,0.99715,0.9973,0.99715,0.9973,311699999.0
2007-10-05 09:51:00,0.9974,0.9975,0.9974,0.9975,696500003.0
2007-10-05 09:52:00,0.9975,0.99755,0.997,0.99735,624600000.0
2007-10-05 09:53:00,0.9974,0.9975,0.9972,0.99725,671000002.0
2007-10-05 09:54:00,0.99725,0.99745,0.99725,0.99745,33700000.0
2007-10-05 09:55:00,0.99745,0.99745,0.99745,0.99745,4800000.0
2007-10-05 09:56:00,0.99745,0.99745,0.997,0.99705,528300004.0
2007-10-05 09:57:00,0.99705,0.99705,0.997,0.997,179300001.0
2007-10-05 09:58:00,0.997,0.9971,0.997,0.997,333100000.0
2007-10-05 09:59:00,0.997,0.9972,0.997,0.99705,342200001.0
2007-10-05 10:00:00,0.99705,0.9971,0.997,0.99705,114699999.0
2007-10-05 10:01:00,0.9971,0.9971,0.99705,0.99705,18700000.0
2007-10-05 10:02:00,0.9971,0.9972,0.9971,0.9971,113000000.0
2007-10-05 10:03:00,0.9971,0.9976,0.9971,0.9973,849800012.0
2007-10-05 10:04:00,0.9973,0.9975,0.9972,0.9973,465900002.0
2007-10-05 10:05:00,0.9973,0.9973,0.9971,0.99725,293099993.0
2007-10-05 10:06:00,0.9972,0.9972,0.99705,0.9971,126300000.0
2007-10-05 10:07:00,0.9971,0.9971,0.99685,0.99685,383100001.0
2007-10-05 10:08:00,0.9969,0.997,0.9964,0.9969,964100006.0
2007-10-05 10:09:00,0.9968,0.9974,0.9967,0.997,1296799999.0
2007-10-05 10:10:00,0.997,0.9972,0.9967,0.9972,900300004.0
2007-10-05 10:11:00,0.9972,0.9973,0.99695,0.99695,540299998.0
2007-10-05 10:12:00,0.997,0.9972,0.9969,0.997,1799600011.0
2007-10-05 10:13:00,0.997,0.9971,0.99665,0.997,1471600004.0
2007-10-05 10:14:00,0.997,0.9971,0.9963,0.9963,1345499992.0
2007-10-05 10:15:00,0.9964,0.99685,0.99635,0.9968,997099990.0
2007-10-05 10:16:00,0.9968,0.9972,0.99675,0.9968,1472499995.0
2007-10-05 10:17:00,0.9968,0.9968,0.9966,0.9966,983700008.0
2007-10-05 10:18:00,0.9966,0.9966,0.9963,0.9963,550599998.0
2007-10-05 10:19:00,0.9964,0.9967,0.9963,0.9964,1046000001.0
2007-10-05 10:20:00,0.9964,0.9966,0.99635,0.99645,750299995.0
2007-10-05 10:21:00,0.99645,0.9967,0.9963,0.9965,1800699994.0
2007-10-05 10:22:00,0.9965,0.9966,0.99605,0.9962,1094500003.0
2007-10-05 10:23:00,0.9962,0.9962,0.996,0.9961,876399997.0
2007-10-05 10:24:00,0.99605,0.9965,0.99605,0.9963,611000000.0
2007-10-05 10:25:00,0.9962,0.9965,0.99615,0.99645,727100000.0
2007-10-05 10:26:00,0.99645,0.9965,0.9963,0.9964,1013500001.0
2007-10-05 10:27:00,0.9964,0.9964,0.9962,0.9962,121600000.0
2007-10-05 10:28:00,0.9963,0.9965,0.9962,0.9963,735699999.0
2007-10-05 10:29:00,0.9963,0.9964,0.99625,0.99635,424200000.0
2007-10-05 10:30:00,0.9964,0.9964,0.9964,0.9964,418400000.0
2007-10-05 10:31:00,0.9964,0.9964,0.9964,0.9964,44000000.0
2007-10-05 10:32:00,0.9964,0.9964,0.9962,0.99625,246200000.0
2007-10-05 10:33:00,0.9963,0.9964,0.99625,0.9963,645099998.0
2007-10-05 10:34:00,0.9963,0.9966,0.9959,0.996,759900002.0
2007-10-05 10:35:00,0.996,0.996,0.9955,0.9955,1170399999.0
2007-10-05 10:36:00,0.9955,0.9957,0.9955,0.9956,399799999.0
2007-10-05 10:37:00,0.9956,0.9958,0.9955,0.9956,1462900001.0
2007-10-05 10:38:00,0.9955,0.99575,0.99535,0.9954,981599995.0
2007-10-05 10:39:00,0.9954,0.9957,0.9953,0.99565,878399999.0
2007-10-05 10:40:00,0.99565,0.9958,0.9955,0.9956,451900002.0
2007-10-05 10:41:00,0.99565,0.99565,0.9955,0.9955,224500000.0
2007-10-05 10:42:00,0.9955,0.9956,0.99545,0.9956,220300000.0
2007-10-05 10:43:00,0.9956,0.9956,0.9956,0.9956,99200000.0
2007-10-05 10:44:00,0.9956,0.9956,0.99545,0.9955,1454999984.0
2007-10-05 10:45:00,0.9955,0.9958,0.9955,0.9958,55300000.0
2007-10-05 10:46:00,0.9958,0.9961,0.9958,0.996,467300000.0
2007-10-05 10:47:00,0.996,0.99605,0.99595,0.996,183599998.0
2007-10-05 10:48:00,0.996,0.996,0.99585,0.99585,41000000.0
2007-10-05 10:49:00,0.99585,0.996,0.99585,0.99585,69300001.0
2007-10-05 10:50:00,0.99585,0.996,0.99585,0.996,505700001.0
2007-10-05 10:51:00,0.996,0.996,0.9959,0.99595,259100000.0
2007-10-05 10:52:00,0.996,0.99615,0.996,0.99615,154000000.0
2007-10-05 10:53:00,0.99615,0.99635,0.99605,0.99605,360100000.0
2007-10-05 10:54:00,0.9961,0.9965,0.9961,0.9963,482199998.0
2007-10-05 10:55:00,0.99625,0.9963,0.99615,0.99625,321500002.0
2007-10-05 10:56:00,0.99625,0.99625,0.99615,0.9962,252399990.0
2007-10-05 10:57:00,0.9962,0.9963,0.996,0.9961,762599992.0
2007-10-05 10:58:00,0.99605,0.9962,0.996,0.996,425599999.0
2007-10-05 10:59:00,0.996,0.9961,0.9956,0.9956,1628399995.0
2007-10-05 11:00:00,0.9956,0.9957,0.9956,0.9957,441099996.0
2007-10-05 11:01:00,0.9957,0.9962,0.9956,0.9962,1070699997.0
2007-10-05 11:02:00,0.9962,0.9963,0.99555,0.99565,1783300012.0
2007-10-05 11:03:00,0.99565,0.9961,0.99565,0.9959,743699997.0
2007-10-05 11:04:00,0.9959,0.9959,0.9957,0.9958,362200001.0
2007-10-05 11:05:00,0.9958,0.9958,0.99575,0.9958,235999999.0
2007-10-05 11:06:00,0.9958,0.9958,0.99565,0.9957,556799999.0
2007-10-05 11:07:00,0.9957,0.9957,0.9956,0.9957,1082399998.0
2007-10-05 11:08:00,0.9957,0.9961,0.9957,0.9958,799700000.0
2007-10-05 11:09:00,0.9958,0.996,0.99565,0.9959,972099996.0
2007-10-05 11:10:00,0.9959,0.996,0.9959,0.996,216200000.0
2007-10-05 11:11:00,0.996,0.9962,0.996,0.99615,583000001.0
2007-10-05 11:12:00,0.99615,0.9962,0.99575,0.9958,629899997.0
2007-10-05 11:13:00,0.9958,0.996,0.99575,0.99595,589000000.0
2007-10-05 11:14:00,0.996,0.9961,0.9959,0.99595,442800001.0
2007-10-05 11:15:00,0.996,0.9962,0.9956,0.9958,1328200000.0
2007-10-05 11:16:00,0.9959,0.99595,0.9958,0.9958,285100000.0
2007-10-05 11:17:00,0.9958,0.996,0.9955,0.9956,1095699999.0
2007-10-05 11:18:00,0.9956,0.9959,0.9955,0.99565,826900009.0
2007-10-05 11:19:00,0.99565,0.99575,0.99545,0.9956,847900000.0
2007-10-05 11:20:00,0.9956,0.9956,0.9951,0.9951,865800001.0
2007-10-05 11:21:00,0.99505,0.99505,0.9947,0.99495,1518499998.0
2007-10-05 11:22:00,0.9949,0.9953,0.9949,0.99515,700700004.0
2007-10-05 11:23:00,0.99515,0.99525,0.99515,0.9952,65400000.0
2007-10-05 11:24:00,0.9952,0.9952,0.99485,0.9952,1070299999.0
2007-10-05 11:25:00,0.9952,0.99525,0.9949,0.995,761900004.0
2007-10-05 11:26:00,0.99505,0.99535,0.99505,0.9952,312500000.0
2007-10-05 11:27:00,0.99525,0.99545,0.995,0.99505,432400000.0
2007-10-05 11:28:00,0.99505,0.99525,0.99485,0.995,1924199993.0
2007-10-05 11:29:00,0.995,0.99515,0.9948,0.995,703799998.0
2007-10-05 11:30:00,0.995,0.9956,0.99495,0.9956,636299998.0
2007-10-05 11:31:00,0.9956,0.9959,0.9953,0.9953,1853299990.0
2007-10-05 11:32:00,0.9952,0.9952,0.9946,0.99475,2144600002.0
2007-10-05 11:33:00,0.9949,0.9954,0.9948,0.99505,701100002.0
2007-10-05 11:34:00,0.995,0.9954,0.995,0.9953,1176399995.0
2007-10-05 11:35:00,0.9953,0.9956,0.9952,0.9955,464899999.0
2007-10-05 11:36:00,0.9955,0.9955,0.9952,0.9952,364699994.0
2007-10-05 11:37:00,0.9952,0.99535,0.99515,0.9953,830599999.0
2007-10-05 11:38:00,0.99535,0.99535,0.9953,0.9953,135199999.0
2007-10-05 11:39:00,0.9953,0.9955,0.9953,0.9955,1183499998.0
2007-10-05 11:40:00,0.9955,0.99565,0.9955,0.9956,225500000.0
2007-10-05 11:41:00,0.99565,0.99595,0.99555,0.9958,1899299997.0
2007-10-05 11:42:00,0.9958,0.9958,0.99545,0.99575,1040099989.0
2007-10-05 11:43:00,0.9957,0.9959,0.9957,0.9957,701999997.0
2007-10-05 11:44:00,0.9958,0.9958,0.99555,0.9958,625600005.0
2007-10-05 11:45:00,0.9958,0.9959,0.9957,0.99585,363200005.0
2007-10-05 11:46:00,0.99585,0.9963,0.99585,0.9961,932699997.0
2007-10-05 11:47:00,0.9961,0.9961,0.99575,0.9959,172100000.0
2007-10-05 11:48:00,0.9959,0.9962,0.9959,0.9961,364000000.0
2007-10-05 11:49:00,0.9961,0.9961,0.99605,0.99605,83200000.0
2007-10-05 11:50:00,0.9961,0.9961,0.9961,0.9961,31200000.0
2007-10-05 11:51:00,0.9961,0.9962,0.99605,0.99605,433600001.0
2007-10-05 11:52:00,0.9961,0.9961,0.9959,0.996,473500000.0
2007-10-05 11:53:00,0.99605,0.99605,0.9958,0.9958,517400002.0
2007-10-05 11:54:00,0.9958,0.9959,0.99565,0.99565,377599999.0
2007-10-05 11:55:00,0.9957,0.9959,0.99565,0.99575,380800000.0
2007-10-05 11:56:00,0.99575,0.9959,0.99575,0.9959,346400001.0
2007-10-05 11:57:00,0.9959,0.9959,0.9959,0.9959,242600000.0
2007-10-05 11:58:00,0.9959,0.996,0.9959,0.99595,199800000.0
2007-10-05 11:59:00,0.99595,0.996,0.99575,0.9959,418999999.0
2007-10-05 12:00:00,0.99585,0.9959,0.9958,0.99585,41200000.0
2007-10-05 12:01:00,0.99585,0.99585,0.9958,0.9958,17900000.0
2007-10-05 12:02:00,0.9958,0.9958,0.9957,0.99575,274400000.0
2007-10-05 12:03:00,0.99575,0.99575,0.9957,0.9957,68000000.0
2007-10-05 12:04:00,0.99575,0.9958,0.9956,0.9958,123000000.0
2007-10-05 12:05:00,0.9957,0.99575,0.99565,0.9957,130400000.0
2007-10-05 12:06:00,0.9957,0.9957,0.9957,0.9957,1600000.0
2007-10-05 12:07:00,0.99565,0.99565,0.99565,0.99565,12000000.0
2007-10-05 12:08:00,0.99565,0.9957,0.99565,0.99565,24100000.0
2007-10-05 12:09:00,0.9957,0.99585,0.99565,0.99565,291800000.0
2007-10-05 12:10:00,0.99565,0.9957,0.9956,0.99565,116900000.0
2007-10-05 12:11:00,0.99565,0.99565,0.9956,0.99565,17600000.0
2007-10-05 12:12:00,0.99565,0.99565,0.99565,0.99565,20000000.0
2007-10-05 12:13:00,0.99565,0.99565,0.9951,0.9953,1063800001.0
2007-10-05 12:14:00,0.99535,0.99535,0.99505,0.9952,260900000.0
2007-10-05 12:15:00,0.9953,0.9953,0.995,0.995,968700001.0
2007-10-05 12:16:00,0.995,0.9952,0.9948,0.9952,466200005.0
2007-10-05 12:17:00,0.9952,0.9952,0.995,0.995,572499996.0
2007-10-05 12:18:00,0.995,0.995,0.9949,0.995,503699999.0
2007-10-05 12:19:00,0.995,0.995,0.99495,0.995,333700000.0
2007-10-05 12:20:00,0.99495,0.9952,0.99495,0.9951,577300000.0
2007-10-05 12:21:00,0.9951,0.9952,0.9949,0.9949,856300000.0
2007-10-05 12:22:00,0.9949,0.9951,0.9949,0.9951,714299999.0
2007-10-05 12:23:00,0.9951,0.9952,0.9951,0.99515,73600000.0
2007-10-05 12:24:00,0.99515,0.9952,0.995,0.995,206400000.0
2007-10-05 12:25:00,0.995,0.9951,0.99495,0.99505,404100000.0
2007-10-05 12:26:00,0.9951,0.9951,0.99485,0.99505,173000000.0
2007-10-05 12:27:00,0.99505,0.99505,0.9947,0.9948,813899994.0
2007-10-05 12:28:00,0.9948,0.9948,0.99465,0.9947,308099999.0
2007-10-05 12:29:00,0.9947,0.9949,0.9947,0.9947,257700002.0
2007-10-05 12:30:00,0.9947,0.9948,0.9946,0.9947,278300000.0
2007-10-05 12:31:00,0.9947,0.9947,0.9947,0.9947,98400000.0
2007-10-05 12:32:00,0.9947,0.99475,0.99465,0.99465,89700000.0
2007-10-05 12:33:00,0.99465,0.99465,0.9944,0.9944,582400003.0
2007-10-05 12:34:00,0.9944,0.9945,0.99435,0.9945,289299999.0
2007-10-05 12:35:00,0.9944,0.99455,0.99435,0.99445,374599999.0
2007-10-05 12:36:00,0.9945,0.9945,0.9944,0.99445,392600000.0
2007-10-05 12:37:00,0.99445,0.9945,0.99355,0.99355,809500000.0
2007-10-05 12:38:00,0.99355,0.9937,0.99315,0.9934,1411999999.0
2007-10-05 12:39:00,0.9934,0.9937,0.9934,0.99355,294200000.0
2007-10-05 12:40:00,0.99355,0.99365,0.993,0.99305,777699997.0
2007-10-05 12:41:00,0.9932,0.9934,0.9929,0.99335,673799997.0
2007-10-05 12:42:00,0.9934,0.9934,0.9932,0.9933,460000000.0
2007-10-05 12:43:00,0.9933,0.9936,0.9933,0.99355,569799999.0
2007-10-05 12:44:00,0.9936,0.9937,0.99335,0.9937,483200002.0
2007-10-05 12:45:00,0.9937,0.9938,0.99355,0.9937,247500000.0
2007-10-05 12:46:00,0.9937,0.9939,0.99355,0.99355,426400000.0
2007-10-05 12:47:00,0.99355,0.9938,0.99345,0.9937,718500003.0
2007-10-05 12:48:00,0.9938,0.9939,0.9936,0.9938,773600001.0
2007-10-05 12:49:00,0.9938,0.9943,0.99375,0.9943,628900000.0
2007-10-05 12:50:00,0.9943,0.9943,0.99405,0.99405,850799997.0
2007-10-05 12:51:00,0.99405,0.9942,0.99395,0.99395,474200000.0
2007-10-05 12:52:00,0.99395,0.99395,0.9934,0.9935,1202000000.0
2007-10-05 12:53:00,0.9935,0.99365,0.99345,0.9935,191400000.0
2007-10-05 12:54:00,0.9935,0.9937,0.99345,0.9936,203400000.0
2007-10-05 12:55:00,0.9936,0.9937,0.9935,0.9935,841100003.0
2007-10-05 12:56:00,0.9935,0.99355,0.99305,0.9932,869900002.0
2007-10-05 12:57:00,0.99315,0.9936,0.99315,0.9935,1001200002.0
2007-10-05 12:58:00,0.9936,0.9943,0.9936,0.9937,1173299997.0
2007-10-05 12:59:00,0.9937,0.9938,0.9932,0.9933,1173299997.0
2007-10-05 13:00:00,0.9936,0.9936,0.9862,0.9871,2043862775.0
2007-10-05 13:01:00,0.9867,0.9881,0.9866,0.9877,2043862775.0
2007-10-05 13:02:00,0.9876,0.988,0.9873,0.98795,2043862775.0
2007-10-05 13:03:00,0.988,0.9885,0.9878,0.98835,1235299998.0
2007-10-05 13:04:00,0.98835,0.9886,0.9881,0.9885,906399989.0
2007-10-05 13:05:00,0.98845,0.9886,0.98825,0.9884,424399999.0
2007-10-05 13:06:00,0.9884,0.98865,0.98825,0.9884,594899999.0
2007-10-05 13:07:00,0.9884,0.9885,0.98805,0.98805,1374499997.0
2007-10-05 13:08:00,0.9881,0.9886,0.98775,0.9885,1376800001.0
2007-10-05 13:09:00,0.9885,0.9888,0.98835,0.98855,359400000.0
2007-10-05 13:10:00,0.9883,0.9887,0.9883,0.9884,1303399999.0
2007-10-05 13:11:00,0.9885,0.9888,0.9885,0.9886,1303399999.0
2007-10-05 13:12:00,0.98855,0.9887,0.98855,0.98865,323000000.0
2007-10-05 13:13:00,0.9886,0.9891,0.98845,0.98845,1073788573.0
2007-10-05 13:14:00,0.98845,0.9885,0.98785,0.98795,1199100001.0
2007-10-05 13:15:00,0.9877,0.9879,0.987,0.987,1857300006.0
2007-10-05 13:16:00,0.98735,0.9874,0.98635,0.9866,1857300006.0
2007-10-05 13:17:00,0.9866,0.9869,0.98655,0.9868,812600000.0
2007-10-05 13:18:00,0.9869,0.9872,0.98685,0.987,827800003.0
2007-10-05 13:19:00,0.987,0.9871,0.98655,0.9869,957199995.0
2007-10-05 13:20:00,0.9869,0.9871,0.9862,0.9862,1428999996.0
2007-10-05 13:21:00,0.9862,0.9862,0.98515,0.9853,1589800001.0
2007-10-05 13:22:00,0.9853,0.9853,0.9848,0.9852,1604699998.0
2007-10-05 13:23:00,0.9852,0.9853,0.9843,0.9848,1863199996.0
2007-10-05 13:24:00,0.9848,0.9849,0.98415,0.9844,1372640003.0
2007-10-05 13:25:00,0.9844,0.98575,0.9844,0.98575,692300000.0
2007-10-05 13:26:00,0.9858,0.9861,0.9853,0.9855,678999999.0
2007-10-05 13:27:00,0.98525,0.9856,0.98525,0.98525,766300004.0
2007-10-05 13:28:00,0.98525,0.9855,0.98525,0.98545,666100000.0
2007-10-05 13:29:00,0.98545,0.9857,0.9853,0.9857,351400000.0
2007-10-05 13:30:00,0.98565,0.9861,0.98555,0.9857,951000004.0
2007-10-05 13:31:00,0.9857,0.9863,0.9857,0.98615,432900001.0
2007-10-05 13:32:00,0.9862,0.9863,0.9861,0.9862,431000000.0
2007-10-05 13:33:00,0.98615,0.9862,0.98525,0.9855,521799997.0
2007-10-05 13:34:00,0.9855,0.9857,0.9854,0.9854,1097799997.0
2007-10-05 13:35:00,0.9854,0.9855,0.985,0.9855,1369900002.0
2007-10-05 13:36:00,0.9855,0.9857,0.98545,0.98545,382300000.0
2007-10-05 13:37:00,0.9857,0.9859,0.98555,0.9859,527700001.0
2007-10-05 13:38:00,0.9859,0.9862,0.9858,0.9861,272900000.0
2007-10-05 13:39:00,0.9861,0.9862,0.9858,0.9859,638500001.0
2007-10-05 13:40:00,0.9859,0.9866,0.9859,0.9866,333000000.0
2007-10-05 13:41:00,0.9866,0.9866,0.9859,0.9859,714640002.0
2007-10-05 13:42:00,0.98585,0.98585,0.98535,0.98565,1252900003.0
2007-10-05 13:43:00,0.9858,0.9861,0.9855,0.9859,759600009.0
2007-10-05 13:44:00,0.9859,0.986,0.9858,0.986,853600000.0
2007-10-05 13:45:00,0.98595,0.98595,0.98575,0.9858,574500000.0
2007-10-05 13:46:00,0.98585,0.98585,0.9856,0.9857,274900000.0
2007-10-05 13:47:00,0.9857,0.9859,0.9856,0.9857,750600000.0
2007-10-05 13:48:00,0.9857,0.9859,0.9857,0.98575,301800000.0
2007-10-05 13:49:00,0.98585,0.9862,0.98585,0.9862,411400000.0
2007-10-05 13:50:00,0.9862,0.9863,0.98615,0.9862,783000002.0
2007-10-05 13:51:00,0.9863,0.9864,0.98625,0.9863,625300002.0
2007-10-05 13:52:00,0.9863,0.9865,0.9862,0.9865,592018945.0
2007-10-05 13:53:00,0.9865,0.9865,0.9862,0.9863,175505412.0
2007-10-05 13:54:00,0.9863,0.9863,0.98615,0.9862,214700000.0
2007-10-05 13:55:00,0.9862,0.9863,0.9862,0.98625,47500000.0
2007-10-05 13:56:00,0.98625,0.9863,0.9861,0.98615,467099999.0
2007-10-05 13:57:00,0.98615,0.9865,0.98615,0.9865,461400000.0
2007-10-05 13:58:00,0.9865,0.9869,0.9865,0.9868,373000000.0
2007-10-05 13:59:00,0.9867,0.9871,0.9867,0.9867,165700000.0
2007-10-05 14:00:00,0.9867,0.9869,0.9866,0.9868,380099995.0
2007-10-05 14:01:00,0.9867,0.9869,0.9867,0.9869,185600000.0
2007-10-05 14:02:00,0.9869,0.9871,0.9869,0.987,512599999.0
2007-10-05 14:03:00,0.9871,0.9873,0.987,0.9873,1049599996.0
2007-10-05 14:04:00,0.9872,0.9873,0.98685,0.9871,652699998.0
2007-10-05 14:05:00,0.9871,0.98715,0.9871,0.98715,99800000.0
2007-10-05 14:06:00,0.98715,0.98715,0.98705,0.98705,768399999.0
2007-10-05 14:07:00,0.9871,0.9872,0.987,0.987,340100000.0
2007-10-05 14:08:00,0.987,0.987,0.9865,0.9866,800099999.0
2007-10-05 14:09:00,0.9866,0.9868,0.9865,0.9867,399200000.0
2007-10-05 14:10:00,0.9867,0.9872,0.9866,0.9869,559200000.0
2007-10-05 14:11:00,0.9869,0.9871,0.98675,0.987,452600000.0
2007-10-05 14:12:00,0.987,0.9871,0.98675,0.98685,373600000.0
2007-10-05 14:13:00,0.98685,0.98695,0.9866,0.98675,629199990.0
2007-10-05 14:14:00,0.9867,0.9867,0.9865,0.9865,525200001.0
2007-10-05 14:15:00,0.9865,0.9865,0.98615,0.9862,322800001.0
2007-10-05 14:16:00,0.9862,0.9865,0.98615,0.98635,267500000.0
2007-10-05 14:17:00,0.9864,0.98655,0.9859,0.98615,827199997.0
2007-10-05 14:18:00,0.9862,0.9863,0.9859,0.9859,1767599990.0
2007-10-05 14:19:00,0.9859,0.98625,0.9856,0.98605,695799999.0
2007-10-05 14:20:00,0.9862,0.98625,0.98555,0.9862,1010699996.0
2007-10-05 14:21:00,0.986,0.98615,0.9857,0.98575,915199995.0
2007-10-05 14:22:00,0.98575,0.9859,0.9855,0.9859,312700000.0
2007-10-05 14:23:00,0.98585,0.9859,0.9852,0.9853,939199999.0
2007-10-05 14:24:00,0.9851,0.9856,0.9851,0.9855,880400005.0
2007-10-05 14:25:00,0.9855,0.9858,0.9854,0.98555,880400005.0
2007-10-05 14:26:00,0.9856,0.9858,0.98555,0.98555,369400002.0
2007-10-05 14:27:00,0.9855,0.9856,0.9852,0.9855,814099997.0
2007-10-05 14:28:00,0.9855,0.9856,0.98505,0.9855,814099997.0
2007-10-05 14:29:00,0.9855,0.9855,0.9851,0.9851,708599996.0
2007-10-05 14:30:00,0.985,0.9874,0.985,0.9868,943900001.0
2007-10-05 14:31:00,0.9868,0.9871,0.9856,0.9856,1500400000.0
2007-10-05 14:32:00,0.9856,0.9872,0.9856,0.98705,1823100011.0
2007-10-05 14:33:00,0.9871,0.98775,0.987,0.98775,991400000.0
2007-10-05 14:34:00,0.98775,0.98785,0.9874,0.9877,830699998.0
2007-10-05 14:35:00,0.9877,0.9881,0.98745,0.9881,1669800003.0
2007-10-05 14:36:00,0.98805,0.9883,0.98755,0.9882,1601299998.0
2007-10-05 14:37:00,0.9882,0.9882,0.9878,0.98795,1415800004.0
2007-10-05 14:38:00,0.98795,0.98795,0.987,0.98705,747299999.0
2007-10-05 14:39:00,0.9867,0.9872,0.9865,0.98685,1424700001.0
2007-10-05 14:40:00,0.98685,0.987,0.9861,0.9862,1158399999.0
2007-10-05 14:41:00,0.9862,0.9864,0.986,0.9861,1572100001.0
2007-10-05 14:42:00,0.986,0.9861,0.9852,0.9852,1855100005.0
2007-10-05 14:43:00,0.9851,0.9856,0.9845,0.9856,1855100005.0
2007-10-05 14:44:00,0.9856,0.986,0.9853,0.9858,1682500003.0
2007-10-05 14:45:00,0.9858,0.986,0.9857,0.9858,1009400003.0
2007-10-05 14:46:00,0.9858,0.9861,0.9857,0.9859,1055299999.0
2007-10-05 14:47:00,0.9859,0.986,0.98555,0.9858,717799999.0
2007-10-05 14:48:00,0.9857,0.9867,0.9857,0.9863,1582399997.0
2007-10-05 14:49:00,0.9862,0.9867,0.9857,0.9864,2115699998.0
2007-10-05 14:50:00,0.9864,0.9867,0.9858,0.9862,2115699998.0
2007-10-05 14:51:00,0.9862,0.9866,0.9859,0.9864,2081399997.0
2007-10-05 14:52:00,0.9863,0.9867,0.9863,0.9866,1992700008.0
2007-10-05 14:53:00,0.9866,0.9873,0.9865,0.9872,1992700008.0
2007-10-05 14:54:00,0.9872,0.9872,0.9867,0.9868,1044999999.0
2007-10-05 14:55:00,0.9868,0.9872,0.9866,0.9871,710600000.0
2007-10-05 14:56:00,0.9871,0.9873,0.98685,0.9871,1075199995.0
2007-10-05 14:57:00,0.9871,0.9876,0.9871,0.9874,1190799998.0
2007-10-05 14:58:00,0.9875,0.9877,0.9875,0.9875,998499997.0
2007-10-05 14:59:00,0.9876,0.9877,0.9874,0.9874,998499997.0
2007-10-05 15:00:00,0.9874,0.9879,0.987,0.9877,1633699993.0
2007-10-05 15:01:00,0.9877,0.9879,0.9876,0.98775,801500003.0
2007-10-05 15:02:00,0.98775,0.98775,0.98705,0.98705,863200000.0
2007-10-05 15:03:00,0.9871,0.9872,0.987,0.9871,596399997.0
2007-10-05 15:04:00,0.9871,0.9875,0.987,0.9875,695200000.0
2007-10-05 15:05:00,0.9874,0.9875,0.987,0.9871,1411400003.0
2007-10-05 15:06:00,0.9871,0.9871,0.98695,0.987,614099998.0
2007-10-05 15:07:00,0.9868,0.987,0.9862,0.9864,1744000006.0
2007-10-05 15:08:00,0.9865,0.9866,0.98575,0.9858,1744000006.0
2007-10-05 15:09:00,0.9858,0.98635,0.9858,0.9861,1796399998.0
2007-10-05 15:10:00,0.9861,0.9865,0.986,0.9862,946400001.0
2007-10-05 15:11:00,0.9862,0.9863,0.9861,0.9862,1002999998.0
2007-10-05 15:12:00,0.9862,0.9864,0.9861,0.9861,771900003.0
2007-10-05 15:13:00,0.9861,0.9861,0.9857,0.9858,1114100006.0
2007-10-05 15:14:00,0.9858,0.9861,0.9858,0.9861,1437599998.0
2007-10-05 15:15:00,0.9861,0.9862,0.9859,0.9859,360300000.0
2007-10-05 15:16:00,0.98585,0.9861,0.9858,0.986,267300000.0
2007-10-05 15:17:00,0.986,0.986,0.9857,0.9859,403000002.0
2007-10-05 15:18:00,0.9859,0.9859,0.9849,0.9849,1653681286.0
2007-10-05 15:19:00,0.9849,0.9852,0.9848,0.98485,1291199996.0
2007-10-05 15:20:00,0.98485,0.9852,0.9848,0.985,1339099994.0
2007-10-05 15:21:00,0.985,0.9851,0.9849,0.98495,744199996.0
2007-10-05 15:22:00,0.985,0.9851,0.9848,0.985,1571199997.0
2007-10-05 15:23:00,0.985,0.98515,0.9849,0.98515,1014800001.0
2007-10-05 15:24:00,0.98515,0.98535,0.98485,0.9849,1594499985.0
2007-10-05 15:25:00,0.9849,0.9851,0.9848,0.98495,1833300008.0
2007-10-05 15:26:00,0.985,0.9851,0.9849,0.985,857899999.0
2007-10-05 15:27:00,0.985,0.9852,0.98495,0.98515,646799999.0
2007-10-05 15:28:00,0.98515,0.9856,0.9851,0.98515,1069200000.0
2007-10-05 15:29:00,0.9852,0.9855,0.9852,0.9854,953699998.0
2007-10-05 15:30:00,0.9854,0.98565,0.98535,0.9855,1174700006.0
2007-10-05 15:31:00,0.9855,0.9856,0.98545,0.9856,839999998.0
2007-10-05 15:32:00,0.9856,0.9857,0.9855,0.9857,314100000.0
2007-10-05 15:33:00,0.9857,0.9857,0.9852,0.9853,766900000.0
2007-10-05 15:34:00,0.9853,0.9853,0.9851,0.98525,772400004.0
2007-10-05 15:35:00,0.9853,0.9853,0.9851,0.98515,136600001.0
2007-10-05 15:36:00,0.98515,0.9852,0.98515,0.9852,475900000.0
2007-10-05 15:37:00,0.985,0.9852,0.9849,0.9851,1434700006.0
2007-10-05 15:38:00,0.9851,0.9852,0.9849,0.9849,1434700006.0
2007-10-05 15:39:00,0.9849,0.9849,0.9844,0.9845,1112499994.0
2007-10-05 15:40:00,0.9842,0.9843,0.9826,0.9831,1863399997.0
2007-10-05 15:41:00,0.98315,0.9834,0.9827,0.98295,1863399997.0
2007-10-05 15:42:00,0.9828,0.9829,0.9824,0.9825,1296200000.0
2007-10-05 15:43:00,0.9825,0.9829,0.98245,0.9827,1296200000.0
2007-10-05 15:44:00,0.9827,0.9831,0.9824,0.98295,1958800001.0
2007-10-05 15:45:00,0.98295,0.9831,0.98275,0.98295,902100003.0
2007-10-05 15:46:00,0.9829,0.983,0.9825,0.9827,2098499999.0
2007-10-05 15:47:00,0.9827,0.983,0.9825,0.9827,1803099997.0
2007-10-05 15:48:00,0.9826,0.9827,0.9817,0.98175,1812199999.0
2007-10-05 15:49:00,0.9818,0.9825,0.98165,0.9823,711800000.0
2007-10-05 15:50:00,0.98235,0.9824,0.98205,0.9822,527300000.0
2007-10-05 15:51:00,0.9822,0.9825,0.9822,0.9824,520400000.0
2007-10-05 15:52:00,0.9824,0.9824,0.9821,0.9823,787999998.0
2007-10-05 15:53:00,0.9823,0.9823,0.98155,0.9818,1084600001.0
2007-10-05 15:54:00,0.9818,0.98215,0.9817,0.98195,750400001.0
2007-10-05 15:55:00,0.982,0.9821,0.9816,0.9818,1341500002.0
2007-10-05 15:56:00,0.9817,0.9823,0.9817,0.9822,1599800002.0
2007-10-05 15:57:00,0.9821,0.9826,0.9821,0.9824,1599800002.0
2007-10-05 15:58:00,0.9824,0.9827,0.9822,0.9823,1314999997.0
2007-10-05 15:59:00,0.98235,0.9824,0.98205,0.98205,1016600001.0
2007-10-05 16:00:00,0.98205,0.9824,0.982,0.9823,683300000.0
2007-10-05 16:01:00,0.9823,0.9825,0.9821,0.9824,451800000.0
2007-10-05 16:02:00,0.9824,0.9824,0.9819,0.9823,876899997.0
2007-10-05 16:03:00,0.9823,0.9823,0.9821,0.9823,349699999.0
2007-10-05 16:04:00,0.9823,0.9824,0.982,0.9821,794400003.0
2007-10-05 16:05:00,0.9821,0.9823,0.982,0.982,560400002.0
2007-10-05 16:06:00,0.982,0.9823,0.982,0.9822,322600000.0
2007-10-05 16:07:00,0.9819,0.982,0.9815,0.9817,1983100006.0
2007-10-05 16:08:00,0.9813,0.9813,0.9804,0.9808,1983100006.0
2007-10-05 16:09:00,0.9809,0.9813,0.9807,0.9812,1983100006.0
2007-10-05 16:10:00,0.9812,0.9815,0.9812,0.9813,746000001.0
2007-10-05 16:11:00,0.9814,0.9814,0.9812,0.9813,746000001.0
2007-10-05 16:12:00,0.98125,0.9819,0.98125,0.9819,567099998.0
2007-10-05 16:13:00,0.98195,0.982,0.9816,0.9818,1702000001.0
2007-10-05 16:14:00,0.9818,0.9818,0.9815,0.9817,1206699997.0
2007-10-05 16:15:00,0.9816,0.982,0.9816,0.982,1206699997.0
2007-10-05 16:16:00,0.9819,0.982,0.9817,0.982,1206699997.0
2007-10-05 16:17:00,0.982,0.98215,0.9819,0.9821,811300000.0
2007-10-05 16:18:00,0.9821,0.9823,0.9818,0.9823,1381553453.0
2007-10-05 16:19:00,0.9823,0.9824,0.9822,0.9823,1115699980.0
2007-10-05 16:20:00,0.9823,0.9824,0.98225,0.9824,235700000.0
2007-10-05 16:21:00,0.9824,0.9825,0.9818,0.9819,1029799998.0
2007-10-05 16:22:00,0.9819,0.9821,0.9819,0.982,368100000.0
2007-10-05 16:23:00,0.982,0.9821,0.9818,0.9819,622400000.0
2007-10-05 16:24:00,0.9819,0.982,0.9819,0.9819,661899997.0
2007-10-05 16:25:00,0.9819,0.9821,0.9819,0.982,957600003.0
2007-10-05 16:26:00,0.982,0.982,0.9815,0.9816,1684200008.0
2007-10-05 16:27:00,0.9816,0.9818,0.9816,0.9818,423200000.0
2007-10-05 16:28:00,0.9818,0.98205,0.98175,0.982,1001999998.0
2007-10-05 16:29:00,0.9821,0.9828,0.982,0.9826,1264899997.0
2007-10-05 16:30:00,0.9826,0.9833,0.9826,0.983,2058700007.0
2007-10-05 16:31:00,0.983,0.9833,0.98295,0.98315,1221200000.0
2007-10-05 16:32:00,0.98315,0.98315,0.9828,0.9829,914400008.0
2007-10-05 16:33:00,0.9829,0.9829,0.9827,0.9827,615999998.0
2007-10-05 16:34:00,0.9821,0.9829,0.9819,0.9828,899499996.0
2007-10-05 16:35:00,0.9829,0.983,0.9827,0.9828,899499996.0
2007-10-05 16:36:00,0.9828,0.9829,0.9827,0.98275,1021300010.0
2007-10-05 16:37:00,0.98275,0.983,0.9825,0.98255,1605099995.0
2007-10-05 16:38:00,0.98255,0.9829,0.98255,0.9829,722999993.0
2007-10-05 16:39:00,0.9829,0.9829,0.9826,0.9827,1111899989.0
2007-10-05 16:40:00,0.9827,0.9827,0.9823,0.9824,1131699991.0
2007-10-05 16:41:00,0.9824,0.98255,0.9822,0.9824,1924399999.0
2007-10-05 16:42:00,0.9824,0.98245,0.9823,0.98245,734799988.0
2007-10-05 16:43:00,0.98245,0.9825,0.9823,0.9823,210599999.0
2007-10-05 16:44:00,0.9823,0.98235,0.982,0.982,709099994.0
2007-10-05 16:45:00,0.9821,0.9823,0.9821,0.9822,396099997.0
2007-10-05 16:46:00,0.9822,0.9822,0.9822,0.9822,162400000.0
2007-10-05 16:47:00,0.9822,0.9822,0.982,0.982,322400000.0
2007-10-05 16:48:00,0.982,0.982,0.98165,0.98175,394400000.0
2007-10-05 16:49:00,0.98175,0.9819,0.9816,0.98185,790999995.0
2007-10-05 16:50:00,0.98185,0.98215,0.9818,0.98215,291700002.0
2007-10-05 16:51:00,0.98215,0.9824,0.98215,0.98235,988900002.0
2007-10-05 16:52:00,0.98235,0.9826,0.98225,0.9825,448999995.0
2007-10-05 16:53:00,0.9826,0.9827,0.9825,0.9826,602699998.0
2007-10-05 16:54:00,0.9826,0.9826,0.98245,0.98245,88500000.0
2007-10-05 16:55:00,0.9823,0.9823,0.9817,0.9818,944499993.0
2007-10-05 16:56:00,0.9817,0.9818,0.98145,0.9818,1335000004.0
2007-10-05 16:57:00,0.9818,0.9818,0.98125,0.9814,267800000.0
2007-10-05 16:58:00,0.9814,0.9814,0.981,0.98125,1653000004.0
2007-10-05 16:59:00,0.98125,0.9814,0.98085,0.9809,748100000.0
2007-10-05 17:00:00,0.981,0.9813,0.98085,0.98115,602600005.0
2007-10-05 17:01:00,0.9811,0.9814,0.9811,0.9813,1053800004.0
2007-10-05 17:02:00,0.98125,0.9813,0.981,0.9811,1697200004.0
2007-10-05 17:03:00,0.9811,0.9814,0.9811,0.9814,340299999.0
2007-10-05 17:04:00,0.98135,0.98175,0.98135,0.9814,1004400001.0
2007-10-05 17:05:00,0.9814,0.9814,0.98105,0.98115,854399996.0
2007-10-05 17:06:00,0.98115,0.98115,0.98085,0.9809,832000000.0
2007-10-05 17:07:00,0.9809,0.98105,0.9808,0.98095,572000000.0
2007-10-05 17:08:00,0.98095,0.98095,0.9805,0.9805,444500005.0
2007-10-05 17:09:00,0.9805,0.98095,0.9805,0.98095,1097499993.0
2007-10-05 17:10:00,0.9809,0.9814,0.9809,0.9814,329690316.0
2007-10-05 17:11:00,0.98135,0.98145,0.98115,0.98125,282590316.0
2007-10-05 17:12:00,0.98125,0.9814,0.98115,0.9814,61400000.0
2007-10-05 17:13:00,0.9814,0.9817,0.98135,0.9817,487300001.0
2007-10-05 17:14:00,0.9817,0.9818,0.9816,0.9818,1199299993.0
2007-10-05 17:15:00,0.9818,0.9818,0.9814,0.9815,1102000001.0
2007-10-05 17:16:00,0.9815,0.9817,0.9814,0.98165,853800000.0
2007-10-05 17:17:00,0.9817,0.9818,0.98145,0.9816,599899999.0
2007-10-05 17:18:00,0.9816,0.9817,0.98135,0.9815,945699996.0
2007-10-05 17:19:00,0.9815,0.9816,0.9813,0.9816,516200000.0
2007-10-05 17:20:00,0.9816,0.9816,0.9813,0.98135,598900006.0
2007-10-05 17:21:00,0.98135,0.9814,0.98085,0.9809,607099998.0
2007-10-05 17:22:00,0.9809,0.9809,0.9808,0.9809,667000001.0
2007-10-05 17:23:00,0.9809,0.9811,0.98085,0.98085,695100006.0
2007-10-05 17:24:00,0.9808,0.9808,0.9803,0.9804,1872400015.0
2007-10-05 17:25:00,0.9802,0.9803,0.9797,0.9803,1383000003.0
2007-10-05 17:26:00,0.9804,0.9805,0.9803,0.9803,1383000003.0
2007-10-05 17:27:00,0.9803,0.9805,0.9802,0.9802,1100000000.0
2007-10-05 17:28:00,0.9802,0.9805,0.9802,0.9804,488000000.0
2007-10-05 17:29:00,0.9804,0.9804,0.98005,0.98005,243500000.0
2007-10-05 17:30:00,0.98005,0.98005,0.9794,0.9795,1731899993.0
2007-10-05 17:31:00,0.9795,0.9795,0.9786,0.9792,823199996.0
2007-10-05 17:32:00,0.9791,0.9794,0.979,0.979,823199996.0
2007-10-05 17:33:00,0.9792,0.9799,0.97905,0.9798,823199996.0
2007-10-05 17:34:00,0.9799,0.9801,0.9798,0.9801,569600000.0
2007-10-05 17:35:00,0.9801,0.9801,0.9799,0.98,716399995.0
2007-10-05 17:36:00,0.98,0.9803,0.98,0.9803,351100000.0
2007-10-05 17:37:00,0.9803,0.9804,0.98015,0.9803,1431400000.0
2007-10-05 17:38:00,0.9802,0.9805,0.9802,0.98025,1069999997.0
2007-10-05 17:39:00,0.9803,0.9803,0.9803,0.9803,2059600003.0
2007-10-05 17:40:00,0.9803,0.9803,0.9797,0.9801,2059600003.0
2007-10-05 17:41:00,0.9801,0.9803,0.98005,0.9802,801199999.0
2007-10-05 17:42:00,0.9802,0.9802,0.98,0.9802,998999999.0
2007-10-05 17:43:00,0.9802,0.9803,0.98,0.9802,1170700007.0
2007-10-05 17:44:00,0.9802,0.98045,0.9802,0.98035,168400000.0
2007-10-05 17:45:00,0.9804,0.9806,0.9804,0.9806,310499999.0
2007-10-05 17:46:00,0.9806,0.9807,0.9805,0.9805,153400000.0
2007-10-05 17:47:00,0.9805,0.9806,0.9805,0.9805,471299997.0
2007-10-05 17:48:00,0.9805,0.9806,0.9804,0.9805,152700000.0
2007-10-05 17:49:00,0.9805,0.9808,0.9804,0.98075,536000001.0
2007-10-05 17:50:00,0.98075,0.9812,0.98075,0.9811,636299999.0
2007-10-05 17:51:00,0.981,0.9811,0.9809,0.9809,454899997.0
2007-10-05 17:52:00,0.9809,0.9809,0.9803,0.9804,1920800001.0
2007-10-05 17:53:00,0.9804,0.9804,0.98,0.9801,715800003.0
2007-10-05 17:54:00,0.9801,0.98015,0.98005,0.98015,388000000.0
2007-10-05 17:55:00,0.98015,0.9802,0.9798,0.9801,1528699984.0
2007-10-05 17:56:00,0.9801,0.9807,0.9801,0.9805,1272600006.0
2007-10-05 17:57:00,0.9805,0.9806,0.9802,0.9803,898500005.0
2007-10-05 17:58:00,0.9805,0.9811,0.9804,0.9808,1203699991.0
2007-10-05 17:59:00,0.9807,0.9813,0.9806,0.9813,1490600000.0
2007-10-05 18:00:00,0.98135,0.9815,0.98085,0.9811,1490600000.0
2007-10-05 18:01:00,0.981,0.9812,0.981,0.981,852500000.0
2007-10-05 18:02:00,0.981,0.981,0.9807,0.9808,644699999.0
2007-10-05 18:03:00,0.9808,0.9808,0.9805,0.9805,744699999.0
2007-10-05 18:04:00,0.9805,0.9808,0.9805,0.9807,659900002.0
2007-10-05 18:05:00,0.9807,0.981,0.9807,0.9808,382899997.0
2007-10-05 18:06:00,0.98085,0.981,0.98085,0.9809,38750000.0
2007-10-05 18:07:00,0.9809,0.981,0.98085,0.9809,122500001.0
2007-10-05 18:08:00,0.98095,0.98135,0.98095,0.9811,247600000.0
2007-10-05 18:09:00,0.9811,0.9811,0.98095,0.98095,218800000.0
2007-10-05 18:10:00,0.98095,0.98095,0.9805,0.9805,1359699997.0
2007-10-05 18:11:00,0.9805,0.9805,0.98015,0.98025,2030099978.0
2007-10-05 18:12:00,0.9803,0.9806,0.98025,0.9805,855600005.0
2007-10-05 18:13:00,0.9805,0.9805,0.9804,0.9804,1019699999.0
2007-10-05 18:14:00,0.9804,0.9805,0.9804,0.9804,686900006.0
2007-10-05 18:15:00,0.98035,0.9804,0.9799,0.9803,1228000001.0
2007-10-05 18:16:00,0.9803,0.9803,0.98005,0.9802,1119499995.0
2007-10-05 18:17:00,0.9802,0.9804,0.98015,0.9804,497800003.0
2007-10-05 18:18:00,0.9804,0.9804,0.98025,0.9804,556099999.0
2007-10-05 18:19:00,0.98035,0.9805,0.98035,0.9804,98500000.0
2007-10-05 18:20:00,0.9804,0.98055,0.9804,0.98055,676700006.0
2007-10-05 18:21:00,0.9805,0.98055,0.9804,0.9805,491800003.0
2007-10-05 18:22:00,0.98055,0.9806,0.98045,0.9806,771299998.0
2007-10-05 18:23:00,0.9806,0.9806,0.9805,0.9805,238499998.0
2007-10-05 18:24:00,0.9805,0.98065,0.98045,0.9806,945300002.0
2007-10-05 18:25:00,0.98065,0.9808,0.9806,0.9806,304400000.0
2007-10-05 18:26:00,0.9806,0.9807,0.98055,0.9807,774500002.0
2007-10-05 18:27:00,0.9807,0.9807,0.98055,0.9807,794199992.0
2007-10-05 18:28:00,0.9807,0.9807,0.98065,0.9807,108000000.0
2007-10-05 18:29:00,0.9807,0.9808,0.9807,0.9808,147200001.0
2007-10-05 18:30:00,0.9808,0.9808,0.9807,0.9808,339800001.0
2007-10-05 18:31:00,0.9808,0.9811,0.9808,0.981,634199998.0
2007-10-05 18:32:00,0.98105,0.98105,0.9809,0.9809,386799997.0
2007-10-05 18:33:00,0.9809,0.98095,0.9809,0.98095,71799999.0
2007-10-05 18:34:00,0.98095,0.981,0.98095,0.981,26400000.0
2007-10-05 18:35:00,0.981,0.981,0.981,0.981,49800000.0
2007-10-05 18:36:00,0.981,0.9812,0.981,0.9812,339000002.0
2007-10-05 18:37:00,0.9812,0.9813,0.98115,0.98115,292799998.0
2007-10-05 18:38:00,0.9812,0.9813,0.9812,0.9812,281600000.0
2007-10-05 18:39:00,0.9812,0.98125,0.9811,0.9811,357900001.0
2007-10-05 18:40:00,0.9811,0.9812,0.98105,0.98105,232900001.0
2007-10-05 18:41:00,0.98105,0.9811,0.98095,0.98095,448000005.0
2007-10-05 18:42:00,0.98095,0.981,0.9809,0.9809,205499999.0
2007-10-05 18:43:00,0.981,0.981,0.981,0.981,43900000.0
2007-10-05 18:44:00,0.981,0.9811,0.98095,0.98105,672699989.0
2007-10-05 18:45:00,0.98105,0.9812,0.98105,0.9811,211700000.0
2007-10-05 18:46:00,0.9811,0.9812,0.981,0.9811,226899999.0
2007-10-05 18:47:00,0.9811,0.9811,0.9811,0.9811,8400000.0
2007-10-05 18:48:00,0.9811,0.9811,0.9811,0.9811,8000000.0
2007-10-05 18:49:00,0.9811,0.9811,0.9811,0.9811,32500000.0
2007-10-05 18:50:00,0.9812,0.9813,0.9812,0.9812,171300000.0
2007-10-05 18:51:00,0.9812,0.9813,0.98105,0.98105,259600000.0
2007-10-05 18:52:00,0.9812,0.9815,0.9812,0.9813,280199997.0
2007-10-05 18:53:00,0.9813,0.9813,0.9812,0.9813,334000001.0
2007-10-05 18:54:00,0.9813,0.9813,0.9813,0.9813,164000000.0
2007-10-05 18:55:00,0.9813,0.9814,0.9813,0.98135,263000000.0
2007-10-05 18:56:00,0.9814,0.9814,0.9812,0.9813,724299997.0
2007-10-05 18:57:00,0.9813,0.9814,0.98115,0.9814,1327399983.0
2007-10-05 18:58:00,0.9814,0.9815,0.98125,0.98125,1050399999.0
2007-10-05 18:59:00,0.9815,0.9815,0.9814,0.9815,695400001.0
2007-10-05 19:00:00,0.9817,0.9819,0.9816,0.98175,695400001.0
2007-10-05 19:01:00,0.98175,0.9819,0.98175,0.9819,188600000.0
2007-10-05 19:02:00,0.9819,0.982,0.9818,0.9819,63000000.0
2007-10-05 19:03:00,0.9818,0.982,0.98175,0.982,101800000.0
2007-10-05 19:04:00,0.982,0.982,0.9817,0.9817,325500004.0
2007-10-05 19:05:00,0.9817,0.9817,0.9815,0.9816,872699996.0
2007-10-05 19:06:00,0.98155,0.9817,0.9815,0.9817,548699998.0
2007-10-05 19:07:00,0.9817,0.9817,0.98165,0.98165,191599997.0
2007-10-05 19:08:00,0.9817,0.9818,0.9817,0.9817,103000000.0
2007-10-05 19:09:00,0.9817,0.9818,0.9817,0.9818,146000002.0
2007-10-05 19:10:00,0.9818,0.9818,0.98165,0.9818,181000000.0
2007-10-05 19:11:00,0.9818,0.9818,0.9817,0.9818,219599998.0
2007-10-05 19:12:00,0.9818,0.982,0.9818,0.982,153000002.0
2007-10-05 19:13:00,0.982,0.982,0.9819,0.9819,159200000.0
2007-10-05 19:14:00,0.9819,0.9819,0.9819,0.9819,37100000.0
2007-10-05 19:15:00,0.9819,0.9819,0.9817,0.9817,1620699998.0
2007-10-05 19:16:00,0.9817,0.9819,0.9817,0.98175,613500002.0
2007-10-05 19:17:00,0.98175,0.9818,0.9817,0.9818,315100001.0
2007-10-05 19:18:00,0.9817,0.9819,0.9817,0.9819,812999996.0
2007-10-05 19:19:00,0.9819,0.9819,0.9818,0.9818,179600000.0
2007-10-05 19:20:00,0.98185,0.9819,0.9818,0.9818,388899992.0
2007-10-05 19:21:00,0.9819,0.982,0.9819,0.982,804600005.0
2007-10-05 19:22:00,0.982,0.982,0.9818,0.9818,241600000.0
2007-10-05 19:23:00,0.9818,0.9819,0.9817,0.98175,537799996.0
2007-10-05 19:24:00,0.98175,0.9819,0.98175,0.9818,219900000.0
2007-10-05 19:25:00,0.9818,0.9819,0.9817,0.9817,604699996.0
2007-10-05 19:26:00,0.9818,0.9818,0.9818,0.9818,210200003.0
2007-10-05 19:27:00,0.9818,0.9818,0.9818,0.9818,29500000.0
2007-10-05 19:28:00,0.9819,0.9819,0.9818,0.9818,75500000.0
2007-10-05 19:29:00,0.9818,0.9818,0.9817,0.9818,217099999.0
2007-10-05 19:30:00,0.9818,0.9818,0.9818,0.9818,46900000.0
2007-10-05 19:31:00,0.9818,0.9818,0.98145,0.9816,941900003.0
2007-10-05 19:32:00,0.9816,0.9816,0.98145,0.9815,412599999.0
2007-10-05 19:33:00,0.9815,0.9815,0.98135,0.9814,1043800010.0
2007-10-05 19:34:00,0.9815,0.9815,0.9814,0.9815,590700002.0
2007-10-05 19:35:00,0.9815,0.9817,0.9815,0.9817,188799998.0
2007-10-05 19:36:00,0.9817,0.9817,0.9815,0.9815,251200003.0
2007-10-05 19:37:00,0.9815,0.9815,0.9814,0.9815,366800001.0
2007-10-05 19:38:00,0.9815,0.9816,0.9814,0.98155,710899999.0
2007-10-05 19:39:00,0.9816,0.9816,0.9816,0.9816,58300000.0
2007-10-05 19:40:00,0.9816,0.9816,0.9815,0.9815,664100000.0
2007-10-05 19:41:00,0.9815,0.9816,0.9815,0.9815,390399984.0
2007-10-05 19:42:00,0.9816,0.9817,0.98155,0.9817,480099996.0
2007-10-05 19:43:00,0.9817,0.9817,0.9816,0.98165,226300000.0
2007-10-05 19:44:00,0.9816,0.9817,0.98155,0.9817,266700001.0
2007-10-05 19:45:00,0.9817,0.9817,0.98145,0.98145,679700006.0
2007-10-05 19:46:00,0.9815,0.9816,0.98145,0.9815,115100000.0
2007-10-05 19:47:00,0.9815,0.9815,0.9813,0.9814,128000000.0
2007-10-05 19:48:00,0.9814,0.9814,0.98135,0.9814,42900000.0
2007-10-05 19:49:00,0.9814,0.9814,0.98125,0.9813,212099997.0
2007-10-05 19:50:00,0.9813,0.9813,0.9813,0.9813,76000000.0
2007-10-05 19:51:00,0.9813,0.9813,0.9811,0.9812,314700002.0
2007-10-05 19:52:00,0.9811,0.9811,0.9811,0.9811,149900000.0
2007-10-05 19:53:00,0.9812,0.9812,0.9812,0.9812,36000000.0
2007-10-05 19:54:00,0.9812,0.9812,0.9811,0.9811,76000000.0
2007-10-05 19:55:00,0.98083,0.98088,0.9807,0.9807,380700001.0
2007-10-05 19:56:00,0.98085,0.98095,0.98075,0.9808,419799997.0
2007-10-05 19:57:00,0.9811,0.9812,0.9808,0.9809,665899994.0
2007-10-05 19:58:00,0.9809,0.981,0.9809,0.981,65600000.0
2007-10-05 19:59:00,0.981,0.9812,0.98095,0.9811,107500000.0
2007-10-05 20:00:00,0.98115,0.9812,0.98095,0.98095,82100000.0
2007-10-05 20:01:00,0.98095,0.98095,0.9809,0.9809,7200000.0
2007-10-05 20:02:00,0.98075,0.98079,0.98057,0.98072,281100002.0
2007-10-05 20:03:00,0.98095,0.98095,0.98095,0.98095,4400000.0
2007-10-05 20:04:00,0.98095,0.98095,0.9809,0.9809,4800000.0
2007-10-05 20:05:00,0.9809,0.9809,0.9807,0.9807,153299999.0
2007-10-05 20:06:00,0.9807,0.98075,0.9807,0.9807,18900000.0
2007-10-05 20:07:00,0.9807,0.98075,0.98065,0.98065,29100000.0
2007-10-05 20:08:00,0.9807,0.9808,0.9807,0.9807,68900000.0
2007-10-05 20:09:00,0.9807,0.9807,0.98065,0.9807,96400000.0
2007-10-05 20:10:00,0.9807,0.98075,0.9807,0.9807,118400000.0
2007-10-05 20:11:00,0.98075,0.98095,0.98075,0.9809,88200000.0
2007-10-05 20:12:00,0.9808,0.9811,0.9808,0.9811,139000000.0
2007-10-05 20:13:00,0.9811,0.9811,0.981,0.981,73200000.0
2007-10-05 20:14:00,0.98105,0.98105,0.981,0.98105,54200000.0
2007-10-05 20:15:00,0.9811,0.9811,0.9811,0.9811,4000000.0
2007-10-05 20:16:00,0.98076,0.98082,0.98075,0.98082,39500000.0
2007-10-05 20:17:00,0.9811,0.98125,0.9811,0.98115,48900000.0
2007-10-05 20:18:00,0.98115,0.98115,0.9811,0.9811,23300000.0
2007-10-05 20:19:00,0.98115,0.9813,0.98115,0.9813,30100000.0
2007-10-05 20:20:00,0.9813,0.9816,0.9811,0.98135,526099999.0
2007-10-05 20:21:00,0.98135,0.98145,0.98135,0.9814,120000000.0
2007-10-05 20:22:00,0.9814,0.98145,0.9814,0.9814,81599999.0
2007-10-05 20:23:00,0.9814,0.98155,0.9813,0.9815,392200001.0
2007-10-05 20:24:00,0.9815,0.9815,0.9814,0.9814,176999994.0
2007-10-05 20:25:00,0.9814,0.9815,0.9814,0.98145,39199998.0
2007-10-05 20:26:00,0.9815,0.9817,0.9815,0.9817,85300000.0
2007-10-05 20:27:00,0.9817,0.9817,0.9817,0.9817,8400000.0
2007-10-05 20:28:00,0.9817,0.98185,0.98165,0.9817,166500000.0
2007-10-05 20:29:00,0.9818,0.9818,0.9816,0.9817,280299998.0
2007-10-05 20:30:00,0.9817,0.9818,0.9817,0.9817,241100001.0
2007-10-05 20:31:00,0.9817,0.9817,0.9817,0.9817,74500000.0
2007-10-05 20:32:00,0.9817,0.9817,0.9815,0.9816,249000000.0
2007-10-05 20:33:00,0.9816,0.9817,0.9815,0.98165,263800000.0
2007-10-05 20:34:00,0.98165,0.98165,0.9816,0.9816,22100000.0
2007-10-05 20:35:00,0.9816,0.9816,0.9815,0.98155,80700000.0
2007-10-05 20:36:00,0.98155,0.9816,0.9815,0.9816,126600000.0
2007-10-05 20:37:00,0.98155,0.98155,0.9815,0.98155,22800000.0
2007-10-05 20:38:00,0.9816,0.9816,0.98155,0.98155,14900000.0
2007-10-05 20:39:00,0.98155,0.98155,0.98155,0.98155,10700000.0
2007-10-05 20:40:00,0.98155,0.98155,0.9815,0.98155,73200000.0
2007-10-05 20:41:00,0.98155,0.98155,0.98155,0.98155,9700000.0
2007-10-05 20:42:00,0.98155,0.98155,0.9815,0.98155,98200000.0
2007-10-05 20:43:00,0.9815,0.98155,0.98145,0.9815,264000000.0
2007-10-05 20:44:00,0.98155,0.98155,0.9815,0.9815,42400000.0
2007-10-05 20:45:00,0.9815,0.9818,0.9815,0.98175,391100002.0
2007-10-05 20:46:00,0.98175,0.98175,0.9817,0.9817,54000000.0
2007-10-05 20:47:00,0.9816,0.9817,0.9816,0.9816,207699998.0
2007-10-05 20:48:00,0.9816,0.9817,0.9815,0.9816,201599998.0
2007-10-05 20:49:00,0.98165,0.9818,0.9816,0.9817,88800001.0
2007-10-05 20:50:00,0.9817,0.9817,0.9816,0.9817,26800000.0
2007-10-05 20:51:00,0.9817,0.98175,0.98165,0.9817,73600000.0
2007-10-05 20:52:00,0.9817,0.98175,0.9815,0.98165,339999999.0
2007-10-05 20:53:00,0.9817,0.98175,0.9816,0.98175,97300000.0
2007-10-05 20:54:00,0.98175,0.98175,0.9816,0.9816,180000001.0
2007-10-05 20:55:00,0.9817,0.9817,0.9817,0.9817,34600000.0
2007-10-05 20:56:00,0.9817,0.9817,0.9817,0.9817,36000000.0
2007-10-05 20:57:00,0.9817,0.9817,0.9817,0.9817,4000000.0
2007-10-05 20:58:00,0.9817,0.9817,0.9817,0.9817,28000000.0
2007-10-05 20:59:00,0.9816,0.9817,0.98155,0.9817,434800003.0
2007-10-05 21:00:00,0.9817,0.98175,0.9817,0.9817,80000000.0
2007-10-05 21:01:00,0.98175,0.98175,0.9817,0.9817,54400000.0
2007-10-05 21:02:00,0.98175,0.9818,0.9816,0.9817,205399999.0
2007-10-05 21:03:00,0.98175,0.98175,0.9816,0.9817,127200000.0
2007-10-05 21:04:00,0.9817,0.9817,0.9816,0.9816,28700000.0
2007-10-05 21:05:00,0.9816,0.9816,0.9816,0.9816,44800000.0
2007-10-05 21:06:00,0.9816,0.9816,0.9815,0.9815,116800004.0
2007-10-05 21:07:00,0.9816,0.9816,0.9816,0.9816,8600000.0
2007-10-05 21:08:00,0.9816,0.98165,0.9816,0.98165,40400000.0
2007-10-05 21:09:00,0.98165,0.98165,0.9816,0.9816,11200000.0
2007-10-05 21:10:00,0.98165,0.98165,0.98165,0.98165,3000000.0
2007-10-05 21:11:00,0.9813,0.9813,0.9813,0.9813,2500000.0
2007-10-05 21:12:00,0.9813,0.9813,0.9813,0.9813,18200000.0
2007-10-05 21:13:00,0.98165,0.98165,0.98165,0.98165,24700000.0
2007-10-05 21:14:00,0.98165,0.9817,0.98165,0.9817,86200000.0
2007-10-05 21:15:00,0.98175,0.9818,0.9816,0.9818,211299997.0
2007-10-05 21:16:00,0.9818,0.9818,0.9818,0.9818,13200000.0
2007-10-05 21:17:00,0.9818,0.9818,0.9816,0.9816,84000000.0
2007-10-05 21:18:00,0.9816,0.9816,0.9812,0.9812,1067999998.0
2007-10-05 21:19:00,0.9813,0.9813,0.98125,0.9813,72200000.0
2007-10-05 21:20:00,0.9813,0.9815,0.98125,0.9814,806799996.0
2007-10-05 21:21:00,0.9814,0.9815,0.9813,0.9815,251350001.0
2007-10-05 21:22:00,0.9815,0.9817,0.9814,0.9814,239999995.0
2007-10-05 21:23:00,0.9814,0.9814,0.9814,0.9814,163200000.0
2007-10-05 21:24:00,0.9814,0.9814,0.9812,0.98135,79700000.0
2007-10-05 21:25:00,0.98135,0.9814,0.98135,0.9814,17700000.0
2007-10-05 21:26:00,0.9815,0.9815,0.9813,0.9814,55200000.0
2007-10-05 21:27:00,0.9814,0.9814,0.9814,0.9814,24000000.0
2007-10-05 21:28:00,0.9814,0.9814,0.9813,0.9813,124799999.0
2007-10-05 21:29:00,0.9813,0.9813,0.9813,0.9813,33900000.0
2007-10-05 21:30:00,0.98125,0.9813,0.98125,0.9813,121600000.0
2007-10-05 21:31:00,0.9813,0.9814,0.9813,0.9814,207200000.0
2007-10-05 21:32:00,0.98105,0.98119,0.98105,0.98119,8000000.0
2007-10-05 21:33:00,0.9814,0.9814,0.9813,0.9813,56800000.0
2007-10-05 21:34:00,0.9813,0.9814,0.9813,0.9814,71200000.0
2007-10-05 21:35:00,0.9814,0.9814,0.9814,0.9814,8000000.0
2007-10-05 21:36:00,0.9814,0.9814,0.9814,0.9814,32000000.0
2007-10-05 21:37:00,0.98126,0.98141,0.98117,0.98141,35200000.0
2007-10-05 21:38:00,0.9814,0.9814,0.9814,0.9814,24000000.0
2007-10-05 21:39:00,0.9814,0.9814,0.9813,0.9813,70400000.0
2007-10-05 21:40:00,0.9813,0.9813,0.9813,0.9813,35200000.0
2007-10-05 21:41:00,0.9813,0.9816,0.9813,0.9815,187881333.0
2007-10-05 21:42:00,0.9814,0.9815,0.9814,0.9815,61599998.0
2007-10-05 21:43:00,0.9815,0.9815,0.9815,0.9815,32000000.0
2007-10-05 21:44:00,0.9815,0.9815,0.9814,0.9814,122000000.0
2007-10-05 21:45:00,0.9814,0.9814,0.98125,0.9813,290400000.0
2007-10-05 21:46:00,0.9813,0.9816,0.9812,0.9815,301199998.0
2007-10-05 21:47:00,0.9815,0.9818,0.98145,0.9818,212600000.0
2007-10-05 21:48:00,0.9818,0.9818,0.9815,0.9817,119200000.0
2007-10-05 21:49:00,0.9817,0.9817,0.9817,0.9817,92800000.0
2007-10-05 21:50:00,0.9817,0.9817,0.9816,0.9816,35900000.0
2007-10-05 21:51:00,0.9816,0.98165,0.9816,0.9816,78200000.0
2007-10-05 21:52:00,0.9817,0.9817,0.9817,0.9817,31200000.0
2007-10-05 21:53:00,0.9818,0.9818,0.9817,0.9818,87000000.0
2007-10-05 21:54:00,0.9818,0.9818,0.9817,0.9817,65300000.0
2007-10-05 21:55:00,0.9817,0.9819,0.9817,0.9818,64100000.0
2007-10-05 21:56:00,0.9818,0.9818,0.9818,0.9818,9600000.0
2007-10-05 21:57:00,0.9818,0.9819,0.9817,0.9817,14700000.0
2007-10-05 21:58:00,0.9817,0.9817,0.9817,0.9817,58300000.0
2007-10-05 21:59:00,0.9817,0.9818,0.9817,0.9818,27600000.0
2007-10-05 22:00:00,0.9817,0.98175,0.9817,0.98175,14400000.0
2007-10-05 22:01:00,0.98175,0.98175,0.9817,0.98175,11000000.0
2007-10-05 22:02:00,0.98175,0.9818,0.9817,0.9817,24100000.0
2007-10-05 22:03:00,0.9817,0.9818,0.9816,0.9817,175400001.0
2007-10-05 22:04:00,0.9817,0.9817,0.9815,0.98155,123500002.0
2007-10-05 22:05:00,0.98155,0.98155,0.98145,0.9815,56700000.0
2007-10-05 22:06:00,0.98103,0.98135,0.98103,0.98117,178800003.0
2007-10-05 22:07:00,0.9815,0.9816,0.9815,0.9816,99900000.0
2007-10-05 22:08:00,0.9816,0.9817,0.9815,0.9816,463699999.0
2007-10-05 22:09:00,0.9816,0.9817,0.9814,0.9814,140800000.0
2007-10-05 22:10:00,0.9814,0.9814,0.9813,0.98135,35000000.0
2007-10-05 22:11:00,0.98135,0.98135,0.9813,0.9813,36000000.0
2007-10-05 22:12:00,0.9812,0.9813,0.98105,0.98105,68000000.0
2007-10-05 22:13:00,0.9811,0.9812,0.98105,0.98105,164800000.0
2007-10-05 22:14:00,0.981,0.9813,0.98095,0.9813,406399997.0
2007-10-05 22:15:00,0.9813,0.9813,0.9813,0.9813,12000000.0
2007-10-05 22:16:00,0.9813,0.9813,0.9811,0.9812,98299998.0
2007-10-05 22:17:00,0.9812,0.9812,0.9812,0.9812,20000000.0
2007-10-05 22:18:00,0.9812,0.9812,0.9808,0.9809,393999998.0
2007-10-05 22:19:00,0.981,0.981,0.9808,0.9808,980299999.0
2007-10-05 22:20:00,0.9808,0.9808,0.9808,0.9808,39500000.0
2007-10-05 22:21:00,0.9809,0.9809,0.9805,0.9805,280900001.0
2007-10-05 22:22:00,0.9805,0.9807,0.9804,0.9807,29300000.0
2007-10-05 22:23:00,0.9807,0.981,0.9804,0.9804,120699999.0
2007-10-05 22:24:00,0.9804,0.9807,0.9804,0.9806,89700000.0
2007-10-05 22:25:00,0.9806,0.9809,0.9806,0.9806,109699999.0
2007-10-05 22:26:00,0.9806,0.9806,0.9805,0.9806,39999999.0
2007-10-05 22:27:00,0.9806,0.9806,0.9804,0.9805,160399998.0
2007-10-05 22:28:00,0.9806,0.9807,0.9805,0.9807,89600001.0
2007-10-05 22:29:00,0.9807,0.9807,0.9806,0.9807,47200000.0
2007-10-05 22:30:00,0.9807,0.9808,0.9806,0.9806,64700000.0
2007-10-05 22:31:00,0.9805,0.9805,0.9805,0.9805,92799997.0
2007-10-05 22:32:00,0.9805,0.9805,0.9805,0.9805,36900000.0
2007-10-05 22:33:00,0.9805,0.9805,0.9805,0.9805,73300000.0
2007-10-05 22:34:00,0.9805,0.981,0.9804,0.981,376100003.0
2007-10-05 22:35:00,0.981,0.9812,0.98075,0.9808,298400003.0
2007-10-05 22:36:00,0.9808,0.9808,0.9804,0.9808,185799998.0
2007-10-05 22:37:00,0.9808,0.9812,0.9808,0.9811,293100000.0
2007-10-05 22:38:00,0.9812,0.9812,0.9805,0.981,89100000.0
2007-10-05 22:39:00,0.981,0.981,0.981,0.981,38400000.0
2007-10-05 22:40:00,0.981,0.981,0.981,0.981,21600000.0
2007-10-05 22:41:00,0.981,0.9811,0.981,0.9811,33600001.0
2007-10-05 22:42:00,0.9811,0.9811,0.9811,0.9811,21600000.0
2007-10-05 22:43:00,0.9811,0.9811,0.9809,0.9809,48200001.0
2007-10-05 22:44:00,0.9809,0.981,0.9808,0.9809,276899999.0
2007-10-05 22:45:00,0.981,0.9811,0.981,0.981,235799992.0
2007-10-05 22:46:00,0.981,0.9811,0.981,0.9811,98699998.0
2007-10-05 22:47:00,0.9812,0.9812,0.9811,0.9811,96000000.0
2007-10-05 22:48:00,0.9812,0.9812,0.9812,0.9812,11700000.0
2007-10-05 22:49:00,0.9812,0.9812,0.981,0.981,64100000.0
2007-10-05 22:50:00,0.981,0.981,0.981,0.981,35200000.0
2007-10-05 22:51:00,0.981,0.981,0.981,0.981,26400000.0
2007-10-05 22:52:00,0.981,0.981,0.981,0.981,45600000.0
2007-10-05 22:53:00,0.9808,0.9808,0.9805,0.9805,11200000.0
2007-10-05 22:54:00,0.9805,0.9805,0.98025,0.98025,63600000.0
2007-10-05 22:55:00,0.98078,0.98083,0.98075,0.98082,47400000.0
2007-10-05 22:56:00,0.9805,0.9805,0.9802,0.9802,66400000.0
2007-10-05 22:57:00,0.9802,0.9805,0.9802,0.9805,131400000.0
2007-10-05 22:58:00,0.9805,0.9806,0.9804,0.9806,155199998.0
2007-10-05 22:59:00,0.9805,0.9806,0.9802,0.9803,215800001.0
2007-10-08 00:01:00,0.9809,0.9809,0.9809,0.9809,210300007.0
2007-10-08 00:02:00,0.9808,0.9809,0.9808,0.9809,210300007.0
2007-10-08 00:04:00,0.9811,0.9811,0.9809,0.9809,210300007.0
2007-10-08 00:05:00,0.981,0.981,0.9809,0.9809,210300007.0
2007-10-08 00:06:00,0.981,0.981,0.981,0.981,210300007.0
2007-10-08 00:10:00,0.9809,0.9809,0.9809,0.9809,210300007.0
2007-10-08 00:11:00,0.981,0.981,0.9809,0.9809,210300007.0
2007-10-08 00:12:00,0.9805,0.9808,0.9805,0.9807,210300007.0
2007-10-08 00:15:00,0.9806,0.9806,0.9806,0.9806,210300007.0
2007-10-08 00:16:00,0.9807,0.9807,0.9807,0.9807,210300007.0
2007-10-08 00:17:00,0.9808,0.9808,0.9807,0.9807,210300007.0
2007-10-08 00:26:00,0.9808,0.9809,0.9807,0.9807,210300007.0
2007-10-08 00:28:00,0.9806,0.9806,0.9806,0.9806,210300007.0
2007-10-08 00:30:00,0.9807,0.9807,0.9807,0.9807,210300007.0
2007-10-08 00:31:00,0.9808,0.9808,0.9808,0.9808,210300007.0
2007-10-08 00:35:00,0.9809,0.9809,0.9809,0.9809,210300007.0
2007-10-08 00:37:00,0.981,0.981,0.981,0.981,210300007.0
2007-10-08 00:39:00,0.9811,0.9811,0.9811,0.9811,210300007.0
2007-10-08 00:53:00,0.9816,0.9817,0.9816,0.9816,210300007.0
2007-10-08 00:54:00,0.9815,0.9816,0.9815,0.9816,210300007.0
2007-10-08 00:55:00,0.9815,0.9817,0.9815,0.9817,210300007.0
2007-10-08 00:57:00,0.9818,0.9818,0.9817,0.9817,210300007.0
2007-10-08 00:58:00,0.982,0.9821,0.982,0.9821,210300007.0
2007-10-08 00:59:00,0.982,0.982,0.982,0.982,210300007.0
2007-10-08 01:00:00,0.9819,0.9819,0.9818,0.9819,210300007.0
2007-10-08 01:01:00,0.982,0.982,0.9819,0.982,210300007.0
2007-10-08 01:02:00,0.9821,0.9821,0.9821,0.9821,210300007.0
2007-10-08 01:06:00,0.9822,0.9822,0.9822,0.9822,210300007.0
2007-10-08 01:07:00,0.9825,0.9825,0.9824,0.9825,210300007.0
2007-10-08 01:08:00,0.9824,0.9825,0.9824,0.9825,210300007.0
2007-10-08 01:10:00,0.9826,0.9826,0.9825,0.9825,210300007.0
2007-10-08 01:11:00,0.9826,0.9826,0.9826,0.9826,210300007.0
2007-10-08 01:19:00,0.9825,0.9825,0.9825,0.9825,210300007.0
2007-10-08 01:20:00,0.9827,0.9827,0.9826,0.9827,210300007.0
2007-10-08 01:21:00,0.9826,0.9827,0.9826,0.9827,210300007.0
2007-10-08 01:25:00,0.9826,0.9826,0.982,0.9821,210300007.0
2007-10-08 01:26:00,0.9822,0.9822,0.9821,0.9821,210300007.0
2007-10-08 01:27:00,0.9822,0.9822,0.9821,0.9821,210300007.0
2007-10-08 01:28:00,0.982,0.982,0.982,0.982,210300007.0
2007-10-08 01:29:00,0.9819,0.9819,0.9817,0.9818,210300007.0
2007-10-08 01:34:00,0.9819,0.9819,0.9819,0.9819,210300007.0
2007-10-08 01:36:00,0.9818,0.9819,0.9818,0.9819,210300007.0
2007-10-08 01:37:00,0.9818,0.9818,0.9818,0.9818,210300007.0
2007-10-08 01:38:00,0.9819,0.9819,0.9819,0.9819,210300007.0
2007-10-08 01:39:00,0.9818,0.9819,0.9818,0.9819,210300007.0
2007-10-08 01:41:00,0.9818,0.9818,0.9818,0.9818,210300007.0
2007-10-08 01:43:00,0.9819,0.9819,0.9819,0.9819,210300007.0
2007-10-08 01:45:00,0.9818,0.9818,0.9818,0.9818,210300007.0
2007-10-08 01:46:00,0.9816,0.9816,0.9815,0.9815,210300007.0
2007-10-08 01:49:00,0.9816,0.9818,0.9816,0.9816,210300007.0
2007-10-08 01:59:00,0.9815,0.9816,0.9815,0.9816,210300007.0
2007-10-08 02:00:00,0.9816,0.9818,0.9815,0.9818,210300007.0
2007-10-08 02:01:00,0.9818,0.9818,0.9817,0.9817,28800000.0
2007-10-08 02:02:00,0.9818,0.9818,0.9818,0.9818,17400000.0
2007-10-08 02:03:00,0.9818,0.9818,0.9818,0.9818,26000000.0
2007-10-08 02:04:00,0.9818,0.9818,0.9818,0.9818,25600000.0
2007-10-08 02:05:00,0.9818,0.9818,0.9818,0.9818,25600000.0
2007-10-08 02:06:00,0.98149,0.98163,0.98148,0.98148,43600000.0
2007-10-08 02:07:00,0.9818,0.982,0.9818,0.982,134000000.0
2007-10-08 02:08:00,0.982,0.982,0.982,0.982,6400000.0
2007-10-08 02:09:00,0.982,0.982,0.982,0.982,16800000.0
2007-10-08 02:10:00,0.98173,0.98176,0.98157,0.98164,76599999.0
2007-10-08 02:11:00,0.98167,0.98188,0.98167,0.98167,51299999.0
2007-10-08 02:12:00,0.98175,0.98185,0.98175,0.98175,36700000.0
2007-10-08 02:13:00,0.982,0.982,0.982,0.982,22800000.0
2007-10-08 02:14:00,0.982,0.982,0.982,0.982,51600000.0
2007-10-08 02:15:00,0.98161,0.98189,0.98161,0.98162,119400000.0
2007-10-08 02:16:00,0.98172,0.98185,0.98172,0.98176,24200000.0
2007-10-08 02:17:00,0.982,0.982,0.982,0.982,35200000.0
2007-10-08 02:18:00,0.982,0.982,0.9819,0.9819,45299999.0
2007-10-08 02:19:00,0.982,0.982,0.982,0.982,21000000.0
2007-10-08 02:20:00,0.98152,0.98172,0.98152,0.98153,145399998.0
2007-10-08 02:21:00,0.982,0.9822,0.982,0.9821,144399999.0
2007-10-08 02:22:00,0.98194,0.98205,0.98179,0.98205,111100000.0
2007-10-08 02:23:00,0.9822,0.9822,0.9822,0.9822,92400000.0
2007-10-08 02:24:00,0.9822,0.9822,0.9821,0.9821,48800000.0
2007-10-08 02:25:00,0.9818,0.98191,0.98178,0.98178,113399997.0
2007-10-08 02:26:00,0.98172,0.9819,0.98172,0.98181,304899996.0
2007-10-08 02:27:00,0.982,0.982,0.982,0.982,56000000.0
2007-10-08 02:28:00,0.982,0.982,0.9818,0.9818,128000000.0
2007-10-08 02:29:00,0.9818,0.9818,0.9816,0.9817,174100000.0
2007-10-08 02:30:00,0.9816,0.9817,0.9816,0.9817,122799998.0
2007-10-08 02:31:00,0.9817,0.9817,0.9817,0.9817,16000000.0
2007-10-08 02:32:00,0.9817,0.982,0.9817,0.982,176199998.0
2007-10-08 02:33:00,0.98188,0.98201,0.9818,0.98197,17200000.0
2007-10-08 02:34:00,0.98182,0.98205,0.98181,0.98183,47600000.0
2007-10-08 02:35:00,0.982,0.982,0.982,0.982,9600000.0
2007-10-08 02:36:00,0.982,0.9821,0.982,0.9821,17200000.0
2007-10-08 02:37:00,0.9821,0.9821,0.982,0.982,31200000.0
2007-10-08 02:38:00,0.9819,0.9819,0.98175,0.9818,194200004.0
2007-10-08 02:39:00,0.982,0.982,0.982,0.982,14600000.0
2007-10-08 02:40:00,0.982,0.982,0.982,0.982,700000.0
2007-10-08 02:41:00,0.98178,0.98178,0.98166,0.9817,123500000.0
2007-10-08 02:42:00,0.982,0.982,0.982,0.982,11400000.0
2007-10-08 02:43:00,0.98187,0.98192,0.98173,0.98192,34800000.0
2007-10-08 02:44:00,0.982,0.982,0.982,0.982,2800000.0
2007-10-08 02:45:00,0.982,0.9821,0.982,0.9821,68800000.0
2007-10-08 02:46:00,0.9821,0.98215,0.9821,0.9821,143900000.0
2007-10-08 02:47:00,0.9821,0.9822,0.98205,0.9821,366800000.0
2007-10-08 02:48:00,0.98205,0.9823,0.98205,0.9821,294600000.0
2007-10-08 02:49:00,0.9822,0.9822,0.9821,0.9821,79500000.0
2007-10-08 02:50:00,0.9821,0.9821,0.9821,0.9821,4000000.0
2007-10-08 02:51:00,0.98205,0.9822,0.9819,0.982,83100000.0
2007-10-08 02:52:00,0.982,0.982,0.982,0.982,4800000.0
2007-10-08 02:53:00,0.9819,0.982,0.9818,0.9819,194800001.0
2007-10-08 02:54:00,0.9819,0.9819,0.98175,0.98175,66400000.0
2007-10-08 02:55:00,0.9818,0.9822,0.9818,0.9819,308700002.0
2007-10-08 02:56:00,0.9819,0.9819,0.9818,0.9818,28600000.0
2007-10-08 02:57:00,0.98177,0.98177,0.9816,0.98176,91000000.0
2007-10-08 02:58:00,0.9817,0.9817,0.98151,0.98151,12400000.0
2007-10-08 02:59:00,0.9819,0.9819,0.98185,0.98185,5600000.0
2007-10-08 03:00:00,0.98157,0.98178,0.98157,0.98166,78700000.0
2007-10-08 03:01:00,0.9819,0.9819,0.9819,0.9819,14800000.0
2007-10-08 03:02:00,0.9819,0.9819,0.9819,0.9819,25200000.0
2007-10-08 03:03:00,0.9814,0.98164,0.9814,0.98154,56900000.0
2007-10-08 03:04:00,0.9819,0.9819,0.9819,0.9819,8000000.0
2007-10-08 03:05:00,0.98148,0.9816,0.98148,0.98156,16900000.0
2007-10-08 03:06:00,0.98157,0.98174,0.98139,0.98174,125100003.0
2007-10-08 03:07:00,0.98165,0.98172,0.98158,0.98158,70500000.0
2007-10-08 03:08:00,0.98185,0.9819,0.9817,0.9819,21100000.0
2007-10-08 03:09:00,0.98134,0.98168,0.98134,0.98168,57700000.0
2007-10-08 03:10:00,0.98185,0.98185,0.98165,0.98165,18400000.0
2007-10-08 03:11:00,0.9817,0.9817,0.9816,0.9816,42900000.0
2007-10-08 03:12:00,0.98155,0.9816,0.98155,0.98155,31999999.0
2007-10-08 03:13:00,0.9816,0.9817,0.9816,0.9817,26800000.0
2007-10-08 03:14:00,0.9818,0.9818,0.9818,0.9818,8000000.0
2007-10-08 03:15:00,0.9818,0.9818,0.9818,0.9818,4000000.0
2007-10-08 03:16:00,0.9818,0.9818,0.9818,0.9818,34800000.0
2007-10-08 03:17:00,0.9818,0.982,0.9818,0.982,16400000.0
2007-10-08 03:18:00,0.982,0.982,0.982,0.982,33600000.0
2007-10-08 03:19:00,0.982,0.982,0.982,0.982,20800000.0
2007-10-08 03:20:00,0.98187,0.98187,0.98163,0.98165,35400000.0
2007-10-08 03:21:00,0.98178,0.98185,0.9817,0.98175,208800000.0
2007-10-08 03:22:00,0.98176,0.98189,0.98172,0.98189,214600000.0
2007-10-08 03:23:00,0.982,0.982,0.9819,0.9819,75300000.0
2007-10-08 03:24:00,0.98165,0.98177,0.98154,0.98154,261500000.0
2007-10-08 03:25:00,0.982,0.982,0.982,0.982,300000.0
2007-10-08 03:26:00,0.98159,0.98168,0.98147,0.98147,15600000.0
2007-10-08 03:27:00,0.982,0.982,0.9818,0.9818,93799999.0
2007-10-08 03:28:00,0.98132,0.98149,0.98132,0.9814,20100000.0
2007-10-08 03:29:00,0.9818,0.9818,0.9818,0.9818,38400000.0
2007-10-08 03:30:00,0.98154,0.98164,0.98142,0.98142,93099999.0
2007-10-08 03:31:00,0.98156,0.98156,0.98143,0.98145,107900001.0
2007-10-08 03:32:00,0.9816,0.98199,0.9816,0.9817,112000000.0
2007-10-08 03:33:00,0.9818,0.9821,0.9818,0.9821,60700000.0
2007-10-08 03:34:00,0.98215,0.9823,0.98215,0.9823,37400000.0
2007-10-08 03:35:00,0.9822,0.9822,0.9822,0.9822,22400000.0
2007-10-08 03:36:00,0.98225,0.9824,0.9822,0.9822,63300000.0
2007-10-08 03:37:00,0.9822,0.9823,0.9822,0.9823,258399999.0
2007-10-08 03:38:00,0.9823,0.9823,0.9823,0.9823,464000000.0
2007-10-08 03:39:00,0.9823,0.9823,0.9822,0.9823,607400000.0
2007-10-08 03:40:00,0.9822,0.9822,0.9822,0.9822,40800000.0
2007-10-08 03:41:00,0.9822,0.9822,0.9822,0.9822,60000000.0
2007-10-08 03:42:00,0.9822,0.9822,0.9822,0.9822,84400000.0
2007-10-08 03:43:00,0.9822,0.9822,0.9822,0.9822,88000000.0
2007-10-08 03:44:00,0.9822,0.9822,0.9822,0.9822,6400000.0
2007-10-08 03:45:00,0.9822,0.9822,0.98215,0.98215,347800000.0
2007-10-08 03:46:00,0.98215,0.9822,0.98215,0.9822,1243600000.0
2007-10-08 03:47:00,0.9822,0.9824,0.98215,0.9822,651300000.0
2007-10-08 03:48:00,0.98206,0.98206,0.9819,0.9819,53599999.0
2007-10-08 03:49:00,0.98203,0.98208,0.98191,0.98201,123900002.0
2007-10-08 03:50:00,0.9822,0.9822,0.9822,0.9822,6400000.0
2007-10-08 03:51:00,0.98201,0.9821,0.98196,0.98196,3800000.0
2007-10-08 03:52:00,0.9822,0.9822,0.982,0.982,122300000.0
2007-10-08 03:53:00,0.98173,0.98184,0.9816,0.98173,433300006.0
2007-10-08 03:54:00,0.98174,0.98174,0.98152,0.98162,95000002.0
2007-10-08 03:55:00,0.982,0.982,0.9818,0.9818,52500000.0
2007-10-08 03:56:00,0.9817,0.9818,0.9817,0.9818,19400000.0
2007-10-08 03:57:00,0.9817,0.9819,0.9817,0.9818,68800001.0
2007-10-08 03:58:00,0.9818,0.9818,0.9818,0.9818,4800000.0
2007-10-08 03:59:00,0.9819,0.9819,0.9819,0.9819,40300000.0
2007-10-08 04:00:00,0.9819,0.9819,0.9817,0.9818,197400000.0
2007-10-08 04:01:00,0.9817,0.9818,0.9817,0.9818,14500000.0
2007-10-08 04:02:00,0.98134,0.98145,0.98134,0.98139,19300000.0
2007-10-08 04:03:00,0.98157,0.98173,0.98151,0.98173,23100000.0
2007-10-08 04:04:00,0.98146,0.98146,0.98135,0.98135,6800000.0
2007-10-08 04:05:00,0.98149,0.98149,0.9814,0.9814,37100000.0
2007-10-08 04:06:00,0.9818,0.9818,0.9818,0.9818,8000000.0
2007-10-08 04:07:00,0.9818,0.982,0.98175,0.9819,149000001.0
2007-10-08 04:08:00,0.9819,0.982,0.9818,0.9818,207699998.0
2007-10-08 04:09:00,0.9818,0.9819,0.9817,0.9819,263600000.0
2007-10-08 04:10:00,0.9819,0.9819,0.98185,0.98185,29400000.0
2007-10-08 04:11:00,0.9819,0.9819,0.9816,0.9817,145200000.0
2007-10-08 04:12:00,0.98147,0.98153,0.9814,0.98152,50700000.0
2007-10-08 04:13:00,0.9818,0.9818,0.9818,0.9818,18000000.0
2007-10-08 04:14:00,0.9819,0.9819,0.9818,0.9818,18800000.0
2007-10-08 04:15:00,0.98185,0.98185,0.9818,0.9818,16900000.0
2007-10-08 04:16:00,0.9818,0.9818,0.9818,0.9818,18000000.0
2007-10-08 04:17:00,0.9819,0.9819,0.9819,0.9819,8000000.0
2007-10-08 04:18:00,0.9819,0.9819,0.9818,0.9818,40700000.0
2007-10-08 04:19:00,0.98139,0.98169,0.98139,0.98165,30800000.0
2007-10-08 04:20:00,0.9818,0.9818,0.9818,0.9818,13600000.0
2007-10-08 04:21:00,0.98176,0.98176,0.98152,0.98152,87600000.0
2007-10-08 04:22:00,0.9818,0.9818,0.9818,0.9818,18000000.0
2007-10-08 04:23:00,0.98144,0.98161,0.98131,0.9816,195099995.0
2007-10-08 04:24:00,0.9818,0.9818,0.9816,0.9817,186400000.0
2007-10-08 04:25:00,0.9817,0.9817,0.9816,0.9816,21700000.0
2007-10-08 04:26:00,0.9817,0.9817,0.9817,0.9817,66100000.0
2007-10-08 04:27:00,0.9817,0.9819,0.9817,0.9819,15500000.0
2007-10-08 04:28:00,0.98171,0.98171,0.98144,0.98148,56300000.0
2007-10-08 04:29:00,0.9819,0.9819,0.98185,0.98185,42400000.0
2007-10-08 04:30:00,0.98185,0.9819,0.98185,0.9819,56000000.0
2007-10-08 04:31:00,0.9819,0.9819,0.9819,0.9819,20000000.0
2007-10-08 04:32:00,0.9819,0.9819,0.9817,0.9817,323200001.0
2007-10-08 04:33:00,0.9817,0.9818,0.9817,0.9817,49500001.0
2007-10-08 04:34:00,0.9818,0.9818,0.98175,0.98175,38200000.0
2007-10-08 04:35:00,0.9818,0.9818,0.9818,0.9818,23000000.0
2007-10-08 04:36:00,0.9818,0.982,0.9818,0.982,38000000.0
2007-10-08 04:37:00,0.982,0.982,0.982,0.982,4400000.0
2007-10-08 04:38:00,0.982,0.982,0.982,0.982,64400000.0
2007-10-08 04:39:00,0.98177,0.98183,0.98167,0.98177,13600000.0
2007-10-08 04:40:00,0.98174,0.98192,0.98154,0.98154,76800000.0
2007-10-08 04:41:00,0.982,0.982,0.982,0.982,30800000.0
2007-10-08 04:42:00,0.982,0.982,0.982,0.982,30800000.0
2007-10-08 04:43:00,0.9821,0.9824,0.982,0.9821,161700000.0
2007-10-08 04:44:00,0.9821,0.9821,0.9821,0.9821,6400000.0
2007-10-08 04:45:00,0.98199,0.98208,0.98194,0.98208,23000000.0
2007-10-08 04:46:00,0.9821,0.9821,0.9821,0.9821,10400000.0
2007-10-08 04:47:00,0.9821,0.9821,0.9821,0.9821,31200000.0
2007-10-08 04:48:00,0.9821,0.9821,0.9821,0.9821,4000000.0
2007-10-08 04:49:00,0.98185,0.98195,0.98181,0.98186,76000000.0
2007-10-08 04:50:00,0.98183,0.98191,0.98168,0.98173,266600000.0
2007-10-08 04:51:00,0.9821,0.9821,0.9821,0.9821,17500000.0
2007-10-08 04:52:00,0.9821,0.9821,0.9821,0.9821,48000000.0
2007-10-08 04:53:00,0.9821,0.9821,0.9821,0.9821,4000000.0
2007-10-08 04:54:00,0.9817,0.98195,0.9817,0.9818,340600000.0
2007-10-08 04:55:00,0.9822,0.9822,0.9822,0.9822,12000000.0
2007-10-08 04:56:00,0.98189,0.98198,0.98189,0.98198,3000000.0
2007-10-08 04:57:00,0.98206,0.98206,0.98194,0.982,96100000.0
2007-10-08 04:58:00,0.9822,0.9822,0.9821,0.9821,296200000.0
2007-10-08 04:59:00,0.9821,0.9821,0.9819,0.982,145000000.0
2007-10-08 05:00:00,0.982,0.982,0.982,0.982,15000000.0
2007-10-08 05:01:00,0.9821,0.9822,0.9821,0.9822,25200000.0
2007-10-08 05:02:00,0.9823,0.9823,0.98215,0.98225,69600000.0
2007-10-08 05:03:00,0.9823,0.9823,0.98225,0.9823,19300000.0
2007-10-08 05:04:00,0.9823,0.9823,0.982,0.9821,265000001.0
2007-10-08 05:05:00,0.9821,0.9821,0.9821,0.9821,16000000.0
2007-10-08 05:06:00,0.98205,0.9821,0.98205,0.9821,9600000.0
2007-10-08 05:07:00,0.98192,0.98199,0.98191,0.98191,11200000.0
2007-10-08 05:08:00,0.98205,0.9822,0.98205,0.9822,14100000.0
2007-10-08 05:09:00,0.9822,0.9822,0.982,0.982,89300000.0
2007-10-08 05:10:00,0.982,0.9821,0.982,0.9821,63900001.0
2007-10-08 05:11:00,0.98187,0.98196,0.98187,0.98194,18700000.0
2007-10-08 05:12:00,0.9821,0.9821,0.9821,0.9821,20800000.0
2007-10-08 05:13:00,0.98205,0.98205,0.982,0.982,130600000.0
2007-10-08 05:14:00,0.982,0.982,0.982,0.982,13600000.0
2007-10-08 05:15:00,0.982,0.982,0.982,0.982,72100000.0
2007-10-08 05:16:00,0.98167,0.98177,0.98167,0.98177,42100000.0
2007-10-08 05:17:00,0.98174,0.9818,0.98174,0.98177,64200001.0
2007-10-08 05:18:00,0.9817,0.9817,0.9815,0.98162,57800001.0
2007-10-08 05:19:00,0.98173,0.98177,0.98158,0.98163,200600002.0
2007-10-08 05:20:00,0.982,0.982,0.98195,0.98195,34400000.0
2007-10-08 05:21:00,0.98173,0.98201,0.98168,0.98179,756099999.0
2007-10-08 05:22:00,0.982,0.982,0.982,0.982,12000000.0
2007-10-08 05:23:00,0.98182,0.98191,0.98175,0.98183,579799999.0
2007-10-08 05:24:00,0.982,0.982,0.982,0.982,6100000.0
2007-10-08 05:25:00,0.98172,0.98182,0.98165,0.98175,889299996.0
2007-10-08 05:26:00,0.98175,0.98182,0.98175,0.98175,474199993.0
2007-10-08 05:27:00,0.9818,0.98185,0.98175,0.9818,410900001.0
2007-10-08 05:28:00,0.9823,0.9826,0.9822,0.98255,288600001.0
2007-10-08 05:29:00,0.9826,0.98295,0.98255,0.9827,356200000.0
2007-10-08 05:30:00,0.98265,0.98265,0.98255,0.98255,57200000.0
2007-10-08 05:31:00,0.98255,0.9826,0.98255,0.98255,28000000.0
2007-10-08 05:32:00,0.9825,0.98265,0.9825,0.9825,38500000.0
2007-10-08 05:33:00,0.98232,0.98238,0.98219,0.98229,615499997.0
2007-10-08 05:34:00,0.98255,0.98265,0.9825,0.9826,20800000.0
2007-10-08 05:35:00,0.98218,0.9825,0.98218,0.98242,200699997.0
2007-10-08 05:36:00,0.98265,0.98265,0.9826,0.9826,31400000.0
2007-10-08 05:37:00,0.9826,0.9826,0.982,0.9823,211000000.0
2007-10-08 05:38:00,0.9821,0.98235,0.9821,0.98235,28500000.0
2007-10-08 05:39:00,0.98235,0.98235,0.98235,0.98235,1600000.0
2007-10-08 05:40:00,0.9823,0.9824,0.9823,0.98235,90000001.0
2007-10-08 05:41:00,0.9823,0.9823,0.9822,0.9823,50900000.0
2007-10-08 05:42:00,0.9823,0.9823,0.98225,0.9823,110000000.0
2007-10-08 05:43:00,0.98209,0.98228,0.98209,0.98218,47000000.0
2007-10-08 05:44:00,0.98228,0.98228,0.98195,0.98197,160000000.0
2007-10-08 05:45:00,0.9823,0.9823,0.9823,0.9823,99200003.0
2007-10-08 05:46:00,0.9823,0.9823,0.9823,0.9823,138400000.0
2007-10-08 05:47:00,0.9824,0.9824,0.9823,0.9823,20000000.0
2007-10-08 05:48:00,0.98204,0.98232,0.98204,0.98223,379000000.0
2007-10-08 05:49:00,0.9824,0.9824,0.9824,0.9824,40000000.0
2007-10-08 05:50:00,0.9824,0.98245,0.9824,0.98245,16000000.0
2007-10-08 05:51:00,0.98245,0.98245,0.98245,0.98245,3200000.0
2007-10-08 05:52:00,0.98207,0.98221,0.98207,0.98221,85099999.0
2007-10-08 05:53:00,0.98223,0.98223,0.98214,0.98222,18200000.0
2007-10-08 05:54:00,0.98221,0.98221,0.98209,0.98215,70800000.0
2007-10-08 05:55:00,0.982,0.98229,0.982,0.98226,244799997.0
2007-10-08 05:56:00,0.98225,0.98226,0.98218,0.98226,35200000.0
2007-10-08 05:57:00,0.98226,0.98227,0.98216,0.98222,485899995.0
2007-10-08 05:58:00,0.98223,0.98235,0.98214,0.98225,586298248.0
2007-10-08 05:59:00,0.98232,0.98232,0.98217,0.98227,411799998.0
2007-10-08 06:00:00,0.98211,0.98232,0.98211,0.98232,41200001.0
2007-10-08 06:01:00,0.98223,0.98239,0.98215,0.98217,504099998.0
2007-10-08 06:02:00,0.9823,0.98237,0.98225,0.9823,207700000.0
2007-10-08 06:03:00,0.98226,0.98226,0.98205,0.98205,407200000.0
2007-10-08 06:04:00,0.98245,0.98245,0.9823,0.9823,33900000.0
2007-10-08 06:05:00,0.9823,0.9823,0.9823,0.9823,23400000.0
2007-10-08 06:06:00,0.9823,0.9823,0.9823,0.9823,129600000.0
2007-10-08 06:07:00,0.9823,0.9823,0.9823,0.9823,55100000.0
2007-10-08 06:08:00,0.9823,0.9823,0.9823,0.9823,69400000.0
2007-10-08 06:09:00,0.9823,0.9823,0.98225,0.9823,59400000.0
2007-10-08 06:10:00,0.9823,0.9823,0.9823,0.9823,31900000.0
2007-10-08 06:11:00,0.9823,0.9823,0.9823,0.9823,29900000.0
2007-10-08 06:12:00,0.9823,0.9823,0.9823,0.9823,29900000.0
2007-10-08 06:13:00,0.9823,0.9823,0.9823,0.9823,41200000.0
2007-10-08 06:14:00,0.9823,0.9823,0.98225,0.9823,21700000.0
2007-10-08 06:15:00,0.9823,0.9823,0.98225,0.98225,16800000.0
2007-10-08 06:16:00,0.98206,0.98217,0.98206,0.9821,97399998.0
2007-10-08 06:17:00,0.9821,0.9821,0.98205,0.98205,40900000.0
2007-10-08 06:18:00,0.98205,0.9821,0.98205,0.98205,283400000.0
2007-10-08 06:19:00,0.9821,0.9821,0.98205,0.98205,92400000.0
2007-10-08 06:20:00,0.98205,0.9821,0.98205,0.9821,196600000.0
2007-10-08 06:21:00,0.9821,0.98215,0.98205,0.9821,460200001.0
2007-10-08 06:22:00,0.98225,0.9823,0.98225,0.9823,5200000.0
2007-10-08 06:23:00,0.98225,0.98225,0.98225,0.98225,1600000.0
2007-10-08 06:24:00,0.9823,0.9823,0.98225,0.98225,5200000.0
2007-10-08 06:25:00,0.9823,0.9823,0.982,0.982,28200000.0
2007-10-08 06:26:00,0.982,0.982,0.9818,0.9818,36100000.0
2007-10-08 06:27:00,0.9818,0.9818,0.9818,0.9818,24400000.0
2007-10-08 06:28:00,0.9818,0.9819,0.9818,0.9819,71200000.0
2007-10-08 06:29:00,0.98186,0.98186,0.98173,0.98185,2800000.0
2007-10-08 06:30:00,0.982,0.982,0.982,0.982,14400000.0
2007-10-08 06:31:00,0.98183,0.98196,0.98183,0.98196,42999998.0
2007-10-08 06:32:00,0.98189,0.98195,0.98163,0.98163,65000002.0
2007-10-08 06:33:00,0.98175,0.98191,0.98165,0.98185,44399998.0
2007-10-08 06:34:00,0.982,0.9821,0.982,0.9821,77599999.0
2007-10-08 06:35:00,0.98215,0.9822,0.98215,0.9822,6400000.0
2007-10-08 06:36:00,0.98198,0.98209,0.98191,0.98208,205899995.0
2007-10-08 06:37:00,0.98209,0.98209,0.98202,0.98202,29899999.0
2007-10-08 06:38:00,0.98198,0.98198,0.98185,0.98185,15600000.0
2007-10-08 06:39:00,0.982,0.982,0.9819,0.98197,189300002.0
2007-10-08 06:40:00,0.9822,0.9822,0.9822,0.9822,3200000.0
2007-10-08 06:41:00,0.9819,0.98192,0.98185,0.9819,92000000.0
2007-10-08 06:42:00,0.9822,0.9822,0.9822,0.9822,1600000.0
2007-10-08 06:43:00,0.98185,0.98187,0.98185,0.98187,64200000.0
2007-10-08 06:44:00,0.982,0.982,0.98195,0.98195,14200000.0
2007-10-08 06:45:00,0.98163,0.98187,0.98163,0.98187,128600003.0
2007-10-08 06:46:00,0.98177,0.98185,0.98167,0.9818,74800000.0
2007-10-08 06:47:00,0.98184,0.98192,0.98183,0.98187,63100000.0
2007-10-08 06:48:00,0.98178,0.98187,0.98178,0.98182,13900000.0
2007-10-08 06:49:00,0.98188,0.98188,0.98176,0.98179,164100003.0
2007-10-08 06:50:00,0.98183,0.98192,0.98175,0.98178,139799998.0
2007-10-08 06:51:00,0.98195,0.9821,0.98195,0.9821,39200000.0
2007-10-08 06:52:00,0.9821,0.9821,0.98205,0.98205,42700000.0
2007-10-08 06:53:00,0.9821,0.9821,0.9821,0.9821,17600000.0
2007-10-08 06:54:00,0.9821,0.9821,0.9821,0.9821,8800000.0
2007-10-08 06:55:00,0.98215,0.98215,0.98215,0.98215,4800000.0
2007-10-08 06:56:00,0.9822,0.9822,0.9822,0.9822,1600000.0
2007-10-08 06:57:00,0.98198,0.98205,0.98182,0.98205,680800005.0
2007-10-08 06:58:00,0.9822,0.9822,0.98215,0.98215,8000000.0
2007-10-08 06:59:00,0.98184,0.98201,0.9818,0.98194,1482399998.0
2007-10-08 07:00:00,0.98194,0.98199,0.98176,0.98176,933900000.0
2007-10-08 07:01:00,0.9822,0.9822,0.9818,0.9818,32500000.0
2007-10-08 07:02:00,0.9818,0.98255,0.9818,0.98245,322100001.0
2007-10-08 07:03:00,0.98245,0.98245,0.98245,0.98245,6400000.0
2007-10-08 07:04:00,0.98245,0.98245,0.98245,0.98245,1600000.0
2007-10-08 07:05:00,0.98245,0.98245,0.98245,0.98245,3200000.0
2007-10-08 07:06:00,0.98245,0.98255,0.98245,0.98255,9600000.0
2007-10-08 07:07:00,0.98255,0.98255,0.9824,0.9824,22100000.0
2007-10-08 07:08:00,0.9819,0.98225,0.9819,0.98225,303600000.0
2007-10-08 07:09:00,0.9824,0.9824,0.9824,0.9824,6000000.0
2007-10-08 07:10:00,0.98245,0.98245,0.98245,0.98245,1600000.0
2007-10-08 07:11:00,0.98225,0.98246,0.98213,0.98246,1064100002.0
2007-10-08 07:12:00,0.98236,0.98242,0.98218,0.98232,493800004.0
2007-10-08 07:13:00,0.98245,0.98245,0.98245,0.98245,3200000.0
2007-10-08 07:14:00,0.98233,0.98239,0.98213,0.98217,75800002.0
2007-10-08 07:15:00,0.9823,0.98232,0.98218,0.98228,555900004.0
2007-10-08 07:16:00,0.9824,0.98255,0.9824,0.98245,62500001.0
2007-10-08 07:17:00,0.98245,0.98245,0.98245,0.98245,6400000.0
2007-10-08 07:18:00,0.98245,0.98245,0.9822,0.9824,58300000.0
2007-10-08 07:19:00,0.9822,0.98238,0.98216,0.98217,359100001.0
2007-10-08 07:20:00,0.98233,0.98249,0.98221,0.98242,433500002.0
2007-10-08 07:21:00,0.98214,0.98226,0.98211,0.9822,418300003.0
2007-10-08 07:22:00,0.9822,0.98245,0.9822,0.98245,26400000.0
2007-10-08 07:23:00,0.9824,0.9824,0.9822,0.9823,103000000.0
2007-10-08 07:24:00,0.9824,0.9824,0.9824,0.9824,31100000.0
2007-10-08 07:25:00,0.98221,0.9823,0.98203,0.98212,828199997.0
2007-10-08 07:26:00,0.9824,0.9824,0.9824,0.9824,9800000.0
2007-10-08 07:27:00,0.98202,0.98231,0.98202,0.98231,700500000.0
2007-10-08 07:28:00,0.98206,0.98241,0.98206,0.9821,460899999.0
2007-10-08 07:29:00,0.9824,0.98245,0.9824,0.98245,18600000.0
2007-10-08 07:30:00,0.9825,0.9825,0.9825,0.9825,7200000.0
2007-10-08 07:31:00,0.9825,0.98265,0.9822,0.98265,111800000.0
2007-10-08 07:32:00,0.98265,0.98265,0.98235,0.9825,228500000.0
2007-10-08 07:33:00,0.98245,0.98255,0.98235,0.9824,107800002.0
2007-10-08 07:34:00,0.9824,0.98245,0.9824,0.98245,56300001.0
2007-10-08 07:35:00,0.9825,0.9825,0.98206,0.98206,88800000.0
2007-10-08 07:36:00,0.9824,0.9824,0.9824,0.9824,12200000.0
2007-10-08 07:37:00,0.9824,0.9824,0.9824,0.9824,40400000.0
2007-10-08 07:38:00,0.98225,0.98225,0.9822,0.9822,33600000.0
2007-10-08 07:39:00,0.9822,0.9822,0.9822,0.9822,9600000.0
2007-10-08 07:40:00,0.9822,0.9822,0.9819,0.9819,167200000.0
2007-10-08 07:41:00,0.9819,0.982,0.9819,0.982,9600000.0
2007-10-08 07:42:00,0.982,0.98205,0.9818,0.9818,124800000.0
2007-10-08 07:43:00,0.9819,0.9819,0.98175,0.98175,59400000.0
2007-10-08 07:44:00,0.9818,0.9819,0.9818,0.9819,274200000.0
2007-10-08 07:45:00,0.9819,0.9819,0.98145,0.9815,401000002.0
2007-10-08 07:46:00,0.9816,0.9816,0.9812,0.9812,235300000.0
2007-10-08 07:47:00,0.9812,0.98125,0.9811,0.9811,34600000.0
2007-10-08 07:48:00,0.9811,0.98115,0.9811,0.9811,32800000.0
2007-10-08 07:49:00,0.9811,0.9811,0.98045,0.98045,193699999.0
2007-10-08 07:50:00,0.9805,0.981,0.9805,0.981,190700000.0
2007-10-08 07:51:00,0.981,0.981,0.9808,0.9808,66000000.0
2007-10-08 07:52:00,0.9808,0.9809,0.9808,0.9808,113099999.0
2007-10-08 07:53:00,0.9809,0.9809,0.9807,0.9807,138800001.0
2007-10-08 07:54:00,0.9807,0.9807,0.98045,0.9805,132400001.0
2007-10-08 07:55:00,0.9805,0.9807,0.9805,0.9807,235400000.0
2007-10-08 07:56:00,0.9807,0.981,0.98065,0.98085,224000000.0
2007-10-08 07:57:00,0.9809,0.9809,0.9808,0.9808,62000000.0
2007-10-08 07:58:00,0.9808,0.981,0.98075,0.98095,157999998.0
2007-10-08 07:59:00,0.981,0.981,0.981,0.981,63200000.0
2007-10-08 08:00:00,0.9809,0.98122,0.98054,0.98122,75600000.0
2007-10-08 08:01:00,0.981,0.9815,0.981,0.9815,206500000.0
2007-10-08 08:02:00,0.9815,0.9815,0.9815,0.9815,83600000.0
2007-10-08 08:03:00,0.9815,0.9815,0.9815,0.9815,12000000.0
2007-10-08 08:04:00,0.9815,0.9817,0.9814,0.9815,255100000.0
2007-10-08 08:05:00,0.9815,0.9818,0.9815,0.9818,242800000.0
2007-10-08 08:06:00,0.9818,0.9818,0.98135,0.9818,389899999.0
2007-10-08 08:07:00,0.98175,0.98175,0.98175,0.98175,9600000.0
2007-10-08 08:08:00,0.9818,0.9818,0.9818,0.9818,71200000.0
2007-10-08 08:09:00,0.9818,0.9819,0.9818,0.9819,30000000.0
2007-10-08 08:10:00,0.9818,0.9821,0.9818,0.982,182100000.0
2007-10-08 08:11:00,0.982,0.9824,0.982,0.9823,402799999.0
2007-10-08 08:12:00,0.9823,0.9825,0.9823,0.9825,129900000.0
2007-10-08 08:13:00,0.98245,0.983,0.98245,0.983,288399998.0
2007-10-08 08:14:00,0.9829,0.98355,0.9827,0.9833,550399999.0
2007-10-08 08:15:00,0.98325,0.9836,0.98315,0.98315,163799999.0
2007-10-08 08:16:00,0.98315,0.9834,0.98315,0.9833,354200003.0
2007-10-08 08:17:00,0.98325,0.98335,0.98325,0.98335,325899999.0
2007-10-08 08:18:00,0.98335,0.9836,0.98335,0.9835,158099999.0
2007-10-08 08:19:00,0.9835,0.9835,0.98325,0.98325,68500000.0
2007-10-08 08:20:00,0.9833,0.9833,0.9828,0.983,367400002.0
2007-10-08 08:21:00,0.983,0.9831,0.9828,0.9831,378800007.0
2007-10-08 08:22:00,0.98305,0.98325,0.98285,0.98295,612599999.0
2007-10-08 08:23:00,0.98295,0.9831,0.98295,0.983,73100000.0
2007-10-08 08:24:00,0.983,0.983,0.98275,0.9829,179500001.0
2007-10-08 08:25:00,0.9829,0.9831,0.9829,0.98295,102900001.0
2007-10-08 08:26:00,0.98295,0.9831,0.9829,0.983,166700000.0
2007-10-08 08:27:00,0.983,0.983,0.9827,0.9828,259600000.0
2007-10-08 08:28:00,0.9828,0.983,0.9828,0.98285,239900000.0
2007-10-08 08:29:00,0.9829,0.9829,0.9828,0.9829,175000004.0
2007-10-08 08:30:00,0.9829,0.9829,0.98285,0.9829,35200000.0
2007-10-08 08:31:00,0.9829,0.9829,0.9829,0.9829,6400000.0
2007-10-08 08:32:00,0.9829,0.98305,0.9829,0.98305,60000000.0
2007-10-08 08:33:00,0.9831,0.9831,0.9831,0.9831,11200000.0
2007-10-08 08:34:00,0.98305,0.9831,0.98305,0.9831,6200000.0
2007-10-08 08:35:00,0.98305,0.9834,0.98305,0.9833,257100000.0
2007-10-08 08:36:00,0.9833,0.9833,0.9832,0.9832,39100000.0
2007-10-08 08:37:00,0.9832,0.9833,0.9832,0.9833,26400000.0
2007-10-08 08:38:00,0.98325,0.9834,0.98325,0.9833,92700000.0
2007-10-08 08:39:00,0.9833,0.9836,0.9833,0.9834,178500000.0
2007-10-08 08:40:00,0.9834,0.9834,0.98325,0.9834,48600000.0
2007-10-08 08:41:00,0.9834,0.9835,0.98275,0.98275,296000000.0
2007-10-08 08:42:00,0.9827,0.98275,0.98235,0.9825,611799994.0
2007-10-08 08:43:00,0.9825,0.9827,0.9825,0.9826,244500000.0
2007-10-08 08:44:00,0.9826,0.9826,0.98215,0.98225,338600001.0
2007-10-08 08:45:00,0.98225,0.9823,0.9821,0.98225,75100001.0
2007-10-08 08:46:00,0.98225,0.9826,0.9822,0.98245,362399992.0
2007-10-08 08:47:00,0.98245,0.98275,0.9824,0.98275,71899998.0
2007-10-08 08:48:00,0.9827,0.9827,0.9825,0.9825,124600000.0
2007-10-08 08:49:00,0.9825,0.9825,0.9825,0.9825,48999998.0
2007-10-08 08:50:00,0.98245,0.9825,0.98245,0.9825,9600000.0
2007-10-08 08:51:00,0.98245,0.9825,0.98245,0.9825,16800000.0
2007-10-08 08:52:00,0.9825,0.9825,0.9825,0.9825,55700000.0
2007-10-08 08:53:00,0.9825,0.9825,0.9825,0.9825,24300000.0
2007-10-08 08:54:00,0.9825,0.9825,0.9822,0.9822,248600000.0
2007-10-08 08:55:00,0.9822,0.9825,0.9822,0.9823,146299999.0
2007-10-08 08:56:00,0.9823,0.9823,0.9822,0.9822,58000000.0
2007-10-08 08:57:00,0.9822,0.9825,0.9822,0.9823,89200000.0
2007-10-08 08:58:00,0.9823,0.9823,0.9823,0.9823,163600000.0
2007-10-08 08:59:00,0.9823,0.9823,0.9823,0.9823,14400000.0
2007-10-08 09:00:00,0.9823,0.9825,0.98225,0.9824,159000000.0
2007-10-08 09:01:00,0.9824,0.9824,0.9809,0.9812,1397500004.0
2007-10-08 09:02:00,0.9814,0.9814,0.9809,0.9814,342099999.0
2007-10-08 09:03:00,0.9814,0.9815,0.98115,0.9812,554200002.0
2007-10-08 09:04:00,0.9812,0.9812,0.9811,0.9811,261600000.0
2007-10-08 09:05:00,0.9811,0.9813,0.9811,0.9812,297000000.0
2007-10-08 09:06:00,0.9812,0.9813,0.98115,0.9813,176800000.0
2007-10-08 09:07:00,0.9812,0.9812,0.9812,0.9812,286100000.0
2007-10-08 09:08:00,0.9812,0.9812,0.9811,0.9811,108000000.0
2007-10-08 09:09:00,0.9811,0.9811,0.9809,0.9809,164600001.0
2007-10-08 09:10:00,0.9809,0.9811,0.9809,0.9811,157700000.0
2007-10-08 09:11:00,0.9811,0.9812,0.981,0.98105,224800001.0
2007-10-08 09:12:00,0.9811,0.9812,0.98065,0.9807,280300000.0
2007-10-08 09:13:00,0.98065,0.9807,0.9805,0.9806,299099999.0
2007-10-08 09:14:00,0.9806,0.9809,0.98055,0.98075,1741299984.0
2007-10-08 09:15:00,0.9808,0.9811,0.98075,0.98105,1290899998.0
2007-10-08 09:16:00,0.98105,0.9811,0.98085,0.9809,1151299999.0
2007-10-08 09:17:00,0.9809,0.9809,0.98075,0.9809,476500003.0
2007-10-08 09:18:00,0.9809,0.9809,0.98085,0.9809,38540000.0
2007-10-08 09:19:00,0.9809,0.9809,0.98085,0.98085,25600000.0
2007-10-08 09:20:00,0.98085,0.98095,0.9808,0.9808,114399999.0
2007-10-08 09:21:00,0.9808,0.98105,0.9808,0.98105,261899999.0
2007-10-08 09:22:00,0.98105,0.98105,0.9809,0.9809,47600000.0
2007-10-08 09:23:00,0.981,0.9811,0.9809,0.9811,98700000.0
2007-10-08 09:24:00,0.9811,0.9811,0.98075,0.9809,409500001.0
2007-10-08 09:25:00,0.98095,0.981,0.98085,0.9809,293800000.0
2007-10-08 09:26:00,0.9809,0.981,0.98085,0.9809,409200000.0
2007-10-08 09:27:00,0.9809,0.981,0.9808,0.981,162100002.0
2007-10-08 09:28:00,0.981,0.9812,0.98095,0.98105,212789998.0
2007-10-08 09:29:00,0.9811,0.9812,0.98095,0.9812,193400002.0
2007-10-08 09:30:00,0.9813,0.9815,0.9813,0.98135,219000000.0
2007-10-08 09:31:00,0.9813,0.9814,0.9812,0.9812,220900000.0
2007-10-08 09:32:00,0.98115,0.9812,0.98115,0.9812,65300000.0
2007-10-08 09:33:00,0.98115,0.9812,0.98115,0.9812,98400000.0
2007-10-08 09:34:00,0.9813,0.9813,0.9812,0.9813,285500000.0
2007-10-08 09:35:00,0.9813,0.9813,0.9813,0.9813,17600000.0
2007-10-08 09:36:00,0.9813,0.9813,0.9813,0.9813,17200000.0
2007-10-08 09:37:00,0.9813,0.9813,0.98115,0.98115,139500000.0
2007-10-08 09:38:00,0.98115,0.9813,0.98115,0.9812,87400000.0
2007-10-08 09:39:00,0.9812,0.9812,0.9812,0.9812,11200000.0
2007-10-08 09:40:00,0.9812,0.9812,0.9812,0.9812,44800000.0
2007-10-08 09:41:00,0.9812,0.9813,0.98115,0.9813,276100000.0
2007-10-08 09:42:00,0.9812,0.9814,0.9812,0.98135,100400000.0
2007-10-08 09:43:00,0.9815,0.9817,0.98135,0.98155,116700000.0
2007-10-08 09:44:00,0.98155,0.9816,0.98155,0.9816,27500000.0
2007-10-08 09:45:00,0.9816,0.982,0.9816,0.9819,263400002.0
2007-10-08 09:46:00,0.9819,0.9819,0.9818,0.9818,89000000.0
2007-10-08 09:47:00,0.9818,0.9818,0.9815,0.9816,139300000.0
2007-10-08 09:48:00,0.9816,0.982,0.9816,0.9816,370300000.0
2007-10-08 09:49:00,0.9816,0.9816,0.98115,0.98115,486999999.0
2007-10-08 09:50:00,0.9812,0.9813,0.98115,0.9813,75900000.0
2007-10-08 09:51:00,0.9813,0.9815,0.9812,0.9815,187500001.0
2007-10-08 09:52:00,0.9815,0.9815,0.98125,0.9813,100500000.0
2007-10-08 09:53:00,0.9813,0.9814,0.9812,0.9812,266500000.0
2007-10-08 09:54:00,0.9812,0.9813,0.981,0.9813,221500000.0
2007-10-08 09:55:00,0.98125,0.9816,0.98125,0.98135,257000000.0
2007-10-08 09:56:00,0.98135,0.9814,0.9813,0.9814,21100001.0
2007-10-08 09:57:00,0.9814,0.9816,0.9814,0.9816,19100000.0
2007-10-08 09:58:00,0.9816,0.9816,0.9815,0.9816,25400000.0
2007-10-08 09:59:00,0.98155,0.9816,0.9815,0.9815,12800000.0
2007-10-08 10:00:00,0.9815,0.9815,0.9815,0.9815,22400000.0
2007-10-08 10:01:00,0.9815,0.9815,0.98135,0.98135,48600000.0
2007-10-08 10:02:00,0.9814,0.9814,0.9814,0.9814,2200000.0
2007-10-08 10:03:00,0.9814,0.9814,0.9813,0.9813,325299999.0
2007-10-08 10:04:00,0.9813,0.9813,0.9811,0.9811,144500000.0
2007-10-08 10:05:00,0.9811,0.9813,0.981,0.981,153799999.0
2007-10-08 10:06:00,0.981,0.981,0.981,0.981,104100000.0
2007-10-08 10:07:00,0.98095,0.9811,0.98095,0.9811,43200000.0
2007-10-08 10:08:00,0.9811,0.9811,0.9811,0.9811,6900000.0
2007-10-08 10:09:00,0.9811,0.9811,0.9811,0.9811,16600000.0
2007-10-08 10:10:00,0.9811,0.9811,0.98105,0.9811,103300000.0
2007-10-08 10:11:00,0.9811,0.9811,0.9811,0.9811,27900000.0
2007-10-08 10:12:00,0.9811,0.9812,0.9811,0.9811,99600000.0
2007-10-08 10:13:00,0.9811,0.9811,0.9811,0.9811,29500000.0
2007-10-08 10:14:00,0.9811,0.9811,0.98105,0.9811,55700000.0
2007-10-08 10:15:00,0.9811,0.9811,0.9811,0.9811,21600000.0
2007-10-08 10:16:00,0.9811,0.9813,0.981,0.981,177500000.0
2007-10-08 10:17:00,0.981,0.9813,0.981,0.98115,63700000.0
2007-10-08 10:18:00,0.98087,0.98095,0.98063,0.98095,488200000.0
2007-10-08 10:19:00,0.9812,0.9812,0.9811,0.9811,17800000.0
2007-10-08 10:20:00,0.98087,0.98106,0.98084,0.98084,857700005.0
2007-10-08 10:21:00,0.9811,0.9812,0.9811,0.9811,16400000.0
2007-10-08 10:22:00,0.9811,0.9811,0.98105,0.9811,19900000.0
2007-10-08 10:23:00,0.9812,0.9812,0.9809,0.981,177100001.0
2007-10-08 10:24:00,0.981,0.981,0.9808,0.981,34700000.0
2007-10-08 10:25:00,0.981,0.981,0.9809,0.981,47800000.0
2007-10-08 10:26:00,0.9811,0.9811,0.98085,0.98105,213400000.0
2007-10-08 10:27:00,0.9811,0.9812,0.98105,0.9812,138000000.0
2007-10-08 10:28:00,0.9812,0.9815,0.9811,0.98145,251500000.0
2007-10-08 10:29:00,0.98145,0.9819,0.9813,0.9819,314800000.0
2007-10-08 10:30:00,0.9819,0.9819,0.98165,0.9818,251700001.0
2007-10-08 10:31:00,0.9818,0.9821,0.9818,0.9818,296600000.0
2007-10-08 10:32:00,0.9818,0.9819,0.9817,0.9819,98600000.0
2007-10-08 10:33:00,0.9819,0.982,0.9818,0.9819,85800000.0
2007-10-08 10:34:00,0.982,0.982,0.9819,0.982,125099999.0
2007-10-08 10:35:00,0.982,0.9822,0.982,0.9822,281999999.0
2007-10-08 10:36:00,0.98215,0.9822,0.98145,0.9815,545700001.0
2007-10-08 10:37:00,0.9815,0.9819,0.98135,0.9818,741199997.0
2007-10-08 10:38:00,0.9818,0.982,0.9818,0.982,12300000.0
2007-10-08 10:39:00,0.982,0.982,0.9819,0.9819,132000000.0
2007-10-08 10:40:00,0.98165,0.9817,0.98141,0.98169,1631900031.0
2007-10-08 10:41:00,0.982,0.9823,0.982,0.9822,228399999.0
2007-10-08 10:42:00,0.98225,0.98235,0.98225,0.9823,127399999.0
2007-10-08 10:43:00,0.98235,0.9825,0.9823,0.9825,383100000.0
2007-10-08 10:44:00,0.9825,0.983,0.9823,0.9829,695400001.0
2007-10-08 10:45:00,0.9829,0.983,0.9827,0.9827,617399999.0
2007-10-08 10:46:00,0.9827,0.9827,0.9817,0.9817,495299999.0
2007-10-08 10:47:00,0.9818,0.982,0.98175,0.9818,307600007.0
2007-10-08 10:48:00,0.98185,0.9823,0.9818,0.9823,909799998.0
2007-10-08 10:49:00,0.9824,0.9826,0.9824,0.9825,142299999.0
2007-10-08 10:50:00,0.9825,0.9826,0.9825,0.9826,127300003.0
2007-10-08 10:51:00,0.9826,0.9827,0.9826,0.9827,76600000.0
2007-10-08 10:52:00,0.9827,0.983,0.9827,0.983,195300003.0
2007-10-08 10:53:00,0.98295,0.9831,0.9828,0.9829,423500006.0
2007-10-08 10:54:00,0.9828,0.9828,0.9824,0.9825,419600001.0
2007-10-08 10:55:00,0.98235,0.9828,0.9823,0.98275,899700005.0
2007-10-08 10:56:00,0.98275,0.98275,0.9825,0.9825,496000000.0
2007-10-08 10:57:00,0.98245,0.9827,0.98245,0.98245,477400001.0
2007-10-08 10:58:00,0.98245,0.9828,0.98245,0.9828,151200000.0
2007-10-08 10:59:00,0.98275,0.9828,0.9821,0.98235,560900000.0
2007-10-08 11:00:00,0.98235,0.9824,0.9821,0.9821,293100001.0
2007-10-08 11:01:00,0.9821,0.9823,0.9821,0.9821,269799999.0
2007-10-08 11:02:00,0.9821,0.9824,0.9821,0.9824,60599999.0
2007-10-08 11:03:00,0.9824,0.9825,0.9824,0.9824,271400002.0
2007-10-08 11:04:00,0.9825,0.9825,0.9823,0.9824,376100000.0
2007-10-08 11:05:00,0.9824,0.9825,0.98235,0.98245,431300000.0
2007-10-08 11:06:00,0.9826,0.9826,0.98255,0.9826,55700000.0
2007-10-08 11:07:00,0.9826,0.9826,0.98255,0.98255,36800000.0
2007-10-08 11:08:00,0.9828,0.9828,0.9826,0.9826,80900001.0
2007-10-08 11:09:00,0.9826,0.9826,0.98245,0.98245,386200002.0
2007-10-08 11:10:00,0.9825,0.9825,0.9825,0.9825,110700000.0
2007-10-08 11:11:00,0.9825,0.9825,0.9823,0.9824,299500000.0
2007-10-08 11:12:00,0.9824,0.9824,0.98215,0.98215,410099997.0
2007-10-08 11:13:00,0.98215,0.9825,0.98215,0.98245,582800004.0
2007-10-08 11:14:00,0.9825,0.9825,0.98195,0.982,409200005.0
2007-10-08 11:15:00,0.98195,0.9821,0.9818,0.98205,413699997.0
2007-10-08 11:16:00,0.98205,0.9822,0.98205,0.9822,98300000.0
2007-10-08 11:17:00,0.9822,0.9822,0.9822,0.9822,43200000.0
2007-10-08 11:18:00,0.9823,0.9823,0.9822,0.9822,90400000.0
2007-10-08 11:19:00,0.9822,0.9823,0.9822,0.9823,195099999.0
2007-10-08 11:20:00,0.9823,0.9825,0.9822,0.9825,267000000.0
2007-10-08 11:21:00,0.9825,0.9825,0.9825,0.9825,30400000.0
2007-10-08 11:22:00,0.9826,0.9826,0.9825,0.9826,26900000.0
2007-10-08 11:23:00,0.9825,0.9826,0.98245,0.98245,43200000.0
2007-10-08 11:24:00,0.9825,0.9825,0.9825,0.9825,51200000.0
2007-10-08 11:25:00,0.9825,0.9826,0.9825,0.9825,39300000.0
2007-10-08 11:26:00,0.9825,0.9825,0.9822,0.9822,68200001.0
2007-10-08 11:27:00,0.9823,0.9829,0.9823,0.9827,992199996.0
2007-10-08 11:28:00,0.9827,0.9832,0.9827,0.9832,191199998.0
2007-10-08 11:29:00,0.9831,0.9832,0.9828,0.98305,1285199992.0
2007-10-08 11:30:00,0.98305,0.9834,0.98305,0.9833,345500000.0
2007-10-08 11:31:00,0.98345,0.9835,0.9833,0.9833,76500000.0
2007-10-08 11:32:00,0.9833,0.9833,0.9831,0.9833,118899999.0
2007-10-08 11:33:00,0.9833,0.9833,0.98315,0.9833,27800000.0
2007-10-08 11:34:00,0.98325,0.9833,0.98315,0.98315,14400000.0
2007-10-08 11:35:00,0.9831,0.9833,0.9831,0.9831,79199998.0
2007-10-08 11:36:00,0.9831,0.9834,0.9831,0.9832,343300000.0
2007-10-08 11:37:00,0.9832,0.9832,0.9832,0.9832,199000000.0
2007-10-08 11:38:00,0.98315,0.9833,0.98315,0.98325,30300000.0
2007-10-08 11:39:00,0.9833,0.9833,0.98315,0.9833,57900000.0
2007-10-08 11:40:00,0.9832,0.9832,0.98295,0.983,171200000.0
2007-10-08 11:41:00,0.98305,0.9831,0.983,0.98305,154300000.0
2007-10-08 11:42:00,0.983,0.98305,0.9825,0.9825,327099999.0
2007-10-08 11:43:00,0.9825,0.9826,0.9824,0.9826,179900000.0
2007-10-08 11:44:00,0.9826,0.9828,0.9826,0.9828,370299995.0
2007-10-08 11:45:00,0.98273,0.98273,0.98251,0.98267,588299999.0
2007-10-08 11:46:00,0.9829,0.98295,0.98265,0.98295,563399999.0
2007-10-08 11:47:00,0.98295,0.98325,0.98295,0.98325,233099997.0
2007-10-08 11:48:00,0.98325,0.9833,0.9829,0.98295,630800000.0
2007-10-08 11:49:00,0.98295,0.9831,0.98285,0.98305,359199999.0
2007-10-08 11:50:00,0.98305,0.9831,0.98305,0.9831,78000000.0
2007-10-08 11:51:00,0.9831,0.9831,0.9831,0.9831,26800000.0
2007-10-08 11:52:00,0.98295,0.98299,0.98241,0.98241,1900100025.0
2007-10-08 11:53:00,0.9831,0.9831,0.9831,0.9831,600000.0
2007-10-08 11:54:00,0.98287,0.98297,0.98285,0.9829,451699992.0
2007-10-08 11:55:00,0.9832,0.98325,0.9832,0.9832,113800001.0
2007-10-08 11:56:00,0.98325,0.9833,0.9832,0.9832,216000000.0
2007-10-08 11:57:00,0.9832,0.9832,0.983,0.98315,225600000.0
2007-10-08 11:58:00,0.98315,0.9836,0.9831,0.9832,760300006.0
2007-10-08 11:59:00,0.9832,0.9832,0.9831,0.9832,252800002.0
2007-10-08 12:00:00,0.9832,0.9832,0.9831,0.9832,77400001.0
2007-10-08 12:01:00,0.9832,0.9835,0.98315,0.98315,384200002.0
2007-10-08 12:02:00,0.9832,0.9833,0.9832,0.9833,56200000.0
2007-10-08 12:03:00,0.9833,0.98335,0.9832,0.98325,107300000.0
2007-10-08 12:04:00,0.98325,0.9833,0.9831,0.9831,36000000.0
2007-10-08 12:05:00,0.9831,0.9831,0.9822,0.9822,639900001.0
2007-10-08 12:06:00,0.98225,0.98245,0.9821,0.98245,196900001.0
2007-10-08 12:07:00,0.9824,0.9825,0.9823,0.9825,302600000.0
2007-10-08 12:08:00,0.9825,0.9826,0.9825,0.98255,204900000.0
2007-10-08 12:09:00,0.98255,0.9828,0.98255,0.9828,208799998.0
2007-10-08 12:10:00,0.9828,0.9828,0.9826,0.9828,461799999.0
2007-10-08 12:11:00,0.9828,0.9829,0.9827,0.9827,290400001.0
2007-10-08 12:12:00,0.9828,0.9829,0.9828,0.9829,53400000.0
2007-10-08 12:13:00,0.9829,0.9831,0.9829,0.9831,76800000.0
2007-10-08 12:14:00,0.9832,0.9832,0.9832,0.9832,55200000.0
2007-10-08 12:15:00,0.9832,0.98325,0.9828,0.9828,148000001.0
2007-10-08 12:16:00,0.9828,0.98305,0.9826,0.98305,538300000.0
2007-10-08 12:17:00,0.98305,0.98315,0.983,0.98315,48599999.0
2007-10-08 12:18:00,0.9832,0.9833,0.9832,0.9832,56600000.0
2007-10-08 12:19:00,0.9832,0.9832,0.9832,0.9832,37200000.0
2007-10-08 12:20:00,0.9832,0.9832,0.9831,0.9831,86000000.0
2007-10-08 12:21:00,0.9831,0.9833,0.9831,0.9833,141600000.0
2007-10-08 12:22:00,0.9833,0.9834,0.98325,0.98335,219200000.0
2007-10-08 12:23:00,0.9833,0.98345,0.9833,0.98345,111400000.0
2007-10-08 12:24:00,0.98345,0.98345,0.9833,0.9833,44600000.0
2007-10-08 12:25:00,0.9833,0.98355,0.98325,0.9834,397300002.0
2007-10-08 12:26:00,0.9834,0.9835,0.9834,0.98345,76999999.0
2007-10-08 12:27:00,0.9834,0.9834,0.9833,0.9834,217900000.0
2007-10-08 12:28:00,0.9834,0.9835,0.9834,0.9834,123200000.0
2007-10-08 12:29:00,0.9834,0.9834,0.9834,0.9834,14400000.0
2007-10-08 12:30:00,0.9834,0.9836,0.9833,0.9836,395800000.0
2007-10-08 12:31:00,0.9836,0.9837,0.9834,0.9837,176099997.0
2007-10-08 12:32:00,0.9837,0.9837,0.9835,0.98355,105599999.0
2007-10-08 12:33:00,0.98355,0.9836,0.9835,0.9836,68000000.0
2007-10-08 12:34:00,0.9836,0.9836,0.9836,0.9836,5600000.0
2007-10-08 12:35:00,0.9835,0.9835,0.9834,0.9834,204400000.0
2007-10-08 12:36:00,0.9834,0.98345,0.98335,0.9834,73100000.0
2007-10-08 12:37:00,0.98308,0.9833,0.98308,0.9831,417800000.0
2007-10-08 12:38:00,0.9834,0.9834,0.9834,0.9834,65600000.0
2007-10-08 12:39:00,0.9834,0.9835,0.98335,0.9835,128600001.0
2007-10-08 12:40:00,0.9835,0.9837,0.9835,0.9837,343600000.0
2007-10-08 12:41:00,0.9837,0.9837,0.9837,0.9837,74600000.0
2007-10-08 12:42:00,0.9837,0.9838,0.9837,0.9838,26500000.0
2007-10-08 12:43:00,0.9838,0.9838,0.98365,0.9837,118200000.0
2007-10-08 12:44:00,0.9837,0.9837,0.98365,0.9837,18100000.0
2007-10-08 12:45:00,0.98365,0.9842,0.98365,0.9838,682100000.0
2007-10-08 12:46:00,0.9837,0.9838,0.9837,0.98375,117299999.0
2007-10-08 12:47:00,0.9838,0.9838,0.98365,0.9837,116600000.0
2007-10-08 12:48:00,0.9837,0.9837,0.98335,0.98335,315600002.0
2007-10-08 12:49:00,0.98335,0.9835,0.98335,0.9835,145000000.0
2007-10-08 12:50:00,0.9835,0.9836,0.9835,0.9836,114400000.0
2007-10-08 12:51:00,0.98355,0.9837,0.9835,0.9837,91000001.0
2007-10-08 12:52:00,0.9837,0.9837,0.9835,0.9835,115800000.0
2007-10-08 12:53:00,0.9835,0.9835,0.9834,0.9835,135800000.0
2007-10-08 12:54:00,0.9835,0.9835,0.98345,0.9835,40100000.0
2007-10-08 12:55:00,0.9835,0.98355,0.9834,0.9834,351000002.0
2007-10-08 12:56:00,0.9834,0.9834,0.9828,0.9831,1002899997.0
2007-10-08 12:57:00,0.9831,0.9832,0.9831,0.98315,170399999.0
2007-10-08 12:58:00,0.9832,0.9833,0.98305,0.9833,324100000.0
2007-10-08 12:59:00,0.9833,0.9835,0.9833,0.9835,257099998.0
2007-10-08 13:00:00,0.9835,0.9837,0.9835,0.9836,139900000.0
2007-10-08 13:01:00,0.9837,0.9837,0.9836,0.9837,35400000.0
2007-10-08 13:02:00,0.9837,0.984,0.98365,0.984,234900000.0
2007-10-08 13:03:00,0.984,0.9842,0.9838,0.984,915700000.0
2007-10-08 13:04:00,0.98395,0.9841,0.9839,0.984,336900000.0
2007-10-08 13:05:00,0.984,0.984,0.98375,0.9839,438799996.0
2007-10-08 13:06:00,0.984,0.984,0.9839,0.98395,125700000.0
2007-10-08 13:07:00,0.9839,0.984,0.9835,0.9835,525175607.0
2007-10-08 13:08:00,0.9835,0.9835,0.9835,0.9835,60100000.0
2007-10-08 13:09:00,0.9836,0.9836,0.9835,0.9836,23000000.0
2007-10-08 13:10:00,0.9836,0.9836,0.9836,0.9836,69600000.0
2007-10-08 13:11:00,0.9837,0.98375,0.9836,0.9836,124500000.0
2007-10-08 13:12:00,0.9836,0.9836,0.98335,0.9835,478800001.0
2007-10-08 13:13:00,0.98345,0.9835,0.98335,0.9835,191000000.0
2007-10-08 13:14:00,0.98345,0.9835,0.98345,0.9835,12800000.0
2007-10-08 13:15:00,0.9835,0.9835,0.9835,0.9835,28400000.0
2007-10-08 13:16:00,0.98345,0.9837,0.98345,0.9837,84100000.0
2007-10-08 13:17:00,0.98365,0.9838,0.98365,0.9837,160800000.0
2007-10-08 13:18:00,0.98365,0.9837,0.98365,0.98365,17600000.0
2007-10-08 13:19:00,0.98365,0.9841,0.9836,0.98395,735800001.0
2007-10-08 13:20:00,0.98395,0.9842,0.98395,0.98415,632099998.0
2007-10-08 13:21:00,0.98415,0.9842,0.98405,0.98415,704999998.0
2007-10-08 13:22:00,0.9841,0.9842,0.9841,0.98415,88300000.0
2007-10-08 13:23:00,0.9842,0.9842,0.98415,0.98415,11200000.0
2007-10-08 13:24:00,0.98415,0.98415,0.98415,0.98415,18400000.0
2007-10-08 13:25:00,0.98415,0.98435,0.9841,0.98435,255699999.0
2007-10-08 13:26:00,0.98435,0.9845,0.98435,0.9845,66000000.0
2007-10-08 13:27:00,0.9845,0.9845,0.9844,0.9844,97200000.0
2007-10-08 13:28:00,0.9844,0.9844,0.9843,0.9844,42900000.0
2007-10-08 13:29:00,0.9844,0.9844,0.9844,0.9844,25500000.0
2007-10-08 13:30:00,0.9844,0.98455,0.98435,0.9844,247296850.0
2007-10-08 13:31:00,0.9844,0.9844,0.9842,0.9843,163600001.0
2007-10-08 13:32:00,0.9843,0.98435,0.9843,0.98435,10000000.0
2007-10-08 13:33:00,0.98394,0.98428,0.98394,0.98403,645700002.0
2007-10-08 13:34:00,0.98435,0.9844,0.98435,0.98435,35200000.0
2007-10-08 13:35:00,0.98435,0.98435,0.9838,0.98385,179200001.0
2007-10-08 13:36:00,0.98385,0.98385,0.9838,0.9838,14800000.0
2007-10-08 13:37:00,0.98385,0.98385,0.9835,0.9835,217500000.0
2007-10-08 13:38:00,0.9835,0.9835,0.9835,0.9835,22400000.0
2007-10-08 13:39:00,0.9835,0.9835,0.98345,0.98345,34400000.0
2007-10-08 13:40:00,0.9836,0.98375,0.9835,0.9835,362699998.0
2007-10-08 13:41:00,0.98355,0.98355,0.98345,0.98345,94000000.0
2007-10-08 13:42:00,0.9836,0.9836,0.9836,0.9836,43700000.0
2007-10-08 13:43:00,0.9837,0.9838,0.9836,0.9836,528400003.0
2007-10-08 13:44:00,0.9836,0.9841,0.9836,0.98385,1606600009.0
2007-10-08 13:45:00,0.9839,0.9841,0.9838,0.9841,213499998.0
2007-10-08 13:46:00,0.9841,0.98455,0.984,0.9843,808399995.0
2007-10-08 13:47:00,0.9843,0.98455,0.9843,0.9844,205700000.0
2007-10-08 13:48:00,0.9844,0.9844,0.98425,0.98435,92300000.0
2007-10-08 13:49:00,0.9843,0.98435,0.9842,0.98425,355400000.0
2007-10-08 13:50:00,0.9843,0.9843,0.98425,0.98425,23800000.0
2007-10-08 13:51:00,0.98425,0.98425,0.9841,0.9841,148500000.0
2007-10-08 13:52:00,0.9841,0.98415,0.98395,0.98415,190100001.0
2007-10-08 13:53:00,0.98415,0.9843,0.98415,0.9842,24900000.0
2007-10-08 13:54:00,0.9842,0.9842,0.98395,0.984,301999999.0
2007-10-08 13:55:00,0.984,0.9841,0.98395,0.98405,85100001.0
2007-10-08 13:56:00,0.98405,0.98405,0.984,0.984,23800000.0
2007-10-08 13:57:00,0.98405,0.98405,0.984,0.98405,20700000.0
2007-10-08 13:58:00,0.98405,0.98405,0.98405,0.98405,8000000.0
2007-10-08 13:59:00,0.98405,0.98405,0.984,0.984,45399999.0
2007-10-08 14:00:00,0.984,0.98405,0.9839,0.984,196500002.0
2007-10-08 14:01:00,0.984,0.984,0.98385,0.98385,111699999.0
2007-10-08 14:02:00,0.98385,0.9839,0.98385,0.9839,9800000.0
2007-10-08 14:03:00,0.9839,0.984,0.9839,0.984,81000000.0
2007-10-08 14:04:00,0.98395,0.98395,0.98385,0.98395,67900000.0
2007-10-08 14:05:00,0.98395,0.98395,0.98395,0.98395,3200000.0
2007-10-08 14:06:00,0.98395,0.984,0.98385,0.9839,445600001.0
2007-10-08 14:07:00,0.9839,0.984,0.9839,0.984,264000000.0
2007-10-08 14:08:00,0.984,0.98415,0.9839,0.98395,266400003.0
2007-10-08 14:09:00,0.984,0.984,0.984,0.984,9600000.0
2007-10-08 14:10:00,0.984,0.984,0.98385,0.9839,247400000.0
2007-10-08 14:11:00,0.98385,0.98405,0.98365,0.9838,921800001.0
2007-10-08 14:12:00,0.98385,0.9839,0.9838,0.9838,44600000.0
2007-10-08 14:13:00,0.9838,0.98395,0.9838,0.9838,307300001.0
2007-10-08 14:14:00,0.9839,0.9839,0.98385,0.98385,76800000.0
2007-10-08 14:15:00,0.98385,0.9839,0.98385,0.9839,26800000.0
2007-10-08 14:16:00,0.98385,0.9839,0.98385,0.98385,36000000.0
2007-10-08 14:17:00,0.9839,0.9839,0.98385,0.9839,9600000.0
2007-10-08 14:18:00,0.9839,0.9839,0.98385,0.9839,10400000.0
2007-10-08 14:19:00,0.9839,0.9839,0.98365,0.98365,101600000.0
2007-10-08 14:20:00,0.9837,0.9837,0.9835,0.9835,249500000.0
2007-10-08 14:21:00,0.9835,0.98365,0.9835,0.9836,196500000.0
2007-10-08 14:22:00,0.9836,0.9836,0.98355,0.98355,78400000.0
2007-10-08 14:23:00,0.98355,0.98375,0.98355,0.98375,285800000.0
2007-10-08 14:24:00,0.98375,0.9838,0.98375,0.98375,116800000.0
2007-10-08 14:25:00,0.98375,0.9838,0.98365,0.98365,17800000.0
2007-10-08 14:26:00,0.98365,0.9838,0.98365,0.9838,77800000.0
2007-10-08 14:27:00,0.98375,0.9838,0.9837,0.9838,87800000.0
2007-10-08 14:28:00,0.9838,0.9838,0.9837,0.9837,77200000.0
2007-10-08 14:29:00,0.9837,0.9837,0.9835,0.98355,432300000.0
2007-10-08 14:30:00,0.98355,0.9838,0.98355,0.98355,209400001.0
2007-10-08 14:31:00,0.98355,0.98355,0.9835,0.9835,190900000.0
2007-10-08 14:32:00,0.98355,0.9836,0.98355,0.98355,43700000.0
2007-10-08 14:33:00,0.98355,0.9837,0.9835,0.98355,189699998.0
2007-10-08 14:34:00,0.98355,0.9836,0.9835,0.9835,148599999.0
2007-10-08 14:35:00,0.98355,0.98355,0.9835,0.9835,96300000.0
2007-10-08 14:36:00,0.98345,0.9835,0.9834,0.9835,162900000.0
2007-10-08 14:37:00,0.9834,0.9835,0.9834,0.9835,97900000.0
2007-10-08 14:38:00,0.9835,0.9836,0.9835,0.9836,132600000.0
2007-10-08 14:39:00,0.9836,0.9836,0.98345,0.9836,79200000.0
2007-10-08 14:40:00,0.9836,0.98365,0.9836,0.98365,110000000.0
2007-10-08 14:41:00,0.98365,0.9837,0.9836,0.9837,226600000.0
2007-10-08 14:42:00,0.9837,0.9838,0.9837,0.98375,259600000.0
2007-10-08 14:43:00,0.98375,0.98385,0.98375,0.9838,261800000.0
2007-10-08 14:44:00,0.9838,0.984,0.9838,0.9839,426299999.0
2007-10-08 14:45:00,0.9839,0.984,0.9839,0.9839,557500000.0
2007-10-08 14:46:00,0.9839,0.9842,0.9839,0.9842,300800001.0
2007-10-08 14:47:00,0.9842,0.9843,0.98415,0.9842,161100000.0
2007-10-08 14:48:00,0.9842,0.9843,0.9839,0.9841,317100000.0
2007-10-08 14:49:00,0.9841,0.98415,0.9841,0.98415,22400000.0
2007-10-08 14:50:00,0.98415,0.98425,0.984,0.98425,469500000.0
2007-10-08 14:51:00,0.98425,0.98435,0.98415,0.98435,147000000.0
2007-10-08 14:52:00,0.98435,0.98435,0.9842,0.9842,120800000.0
2007-10-08 14:53:00,0.98415,0.98445,0.98415,0.98435,426899997.0
2007-10-08 14:54:00,0.9844,0.98485,0.9844,0.98485,625199997.0
2007-10-08 14:55:00,0.98485,0.9853,0.98485,0.98525,604500000.0
2007-10-08 14:56:00,0.98525,0.98535,0.98515,0.98525,275200000.0
2007-10-08 14:57:00,0.98525,0.9853,0.98515,0.98515,546199997.0
2007-10-08 14:58:00,0.98515,0.9852,0.985,0.9851,145100000.0
2007-10-08 14:59:00,0.9851,0.9851,0.98475,0.9848,230500001.0
2007-10-08 15:00:00,0.9848,0.98495,0.98475,0.9849,82199999.0
2007-10-08 15:01:00,0.98495,0.98515,0.9849,0.9851,306600000.0
2007-10-08 15:02:00,0.9851,0.9851,0.98495,0.98495,84000000.0
2007-10-08 15:03:00,0.985,0.985,0.985,0.985,1600000.0
2007-10-08 15:04:00,0.985,0.985,0.9846,0.9846,444199998.0
2007-10-08 15:05:00,0.9845,0.9845,0.9843,0.98445,288300000.0
2007-10-08 15:06:00,0.9846,0.9848,0.9845,0.98475,240400001.0
2007-10-08 15:07:00,0.9848,0.98495,0.9848,0.9849,122800000.0
2007-10-08 15:08:00,0.9849,0.98495,0.9848,0.98495,201800000.0
2007-10-08 15:09:00,0.9849,0.98495,0.98485,0.98485,90400000.0
2007-10-08 15:10:00,0.98485,0.98495,0.98485,0.98495,17600000.0
2007-10-08 15:11:00,0.98495,0.98495,0.98475,0.98475,83900000.0
2007-10-08 15:12:00,0.98475,0.98475,0.9846,0.98465,81000000.0
2007-10-08 15:13:00,0.98465,0.9848,0.9846,0.9847,151100000.0
2007-10-08 15:14:00,0.98465,0.98475,0.98465,0.98465,83000000.0
2007-10-08 15:15:00,0.98465,0.9847,0.9846,0.98465,34500000.0
2007-10-08 15:16:00,0.9846,0.9847,0.9846,0.9847,157100004.0
2007-10-08 15:17:00,0.9847,0.98515,0.98465,0.98515,178446849.0
2007-10-08 15:18:00,0.98515,0.9852,0.985,0.98505,271099998.0
2007-10-08 15:19:00,0.9851,0.9854,0.98505,0.9854,312600002.0
2007-10-08 15:20:00,0.9853,0.9854,0.9851,0.98515,134500000.0
2007-10-08 15:21:00,0.98515,0.98525,0.98505,0.9851,105000000.0
2007-10-08 15:22:00,0.9851,0.9851,0.985,0.985,84700000.0
2007-10-08 15:23:00,0.985,0.985,0.98485,0.98485,100400000.0
2007-10-08 15:24:00,0.98485,0.98505,0.98485,0.98505,170000000.0
2007-10-08 15:25:00,0.98505,0.98505,0.9847,0.9848,256200000.0
2007-10-08 15:26:00,0.98485,0.9849,0.9848,0.98485,127299999.0
2007-10-08 15:27:00,0.98485,0.9851,0.98485,0.98495,173700000.0
2007-10-08 15:28:00,0.98495,0.98495,0.98485,0.9849,58300000.0
2007-10-08 15:29:00,0.98495,0.98495,0.98495,0.98495,23500000.0
2007-10-08 15:30:00,0.98495,0.985,0.98495,0.98495,35600000.0
2007-10-08 15:31:00,0.985,0.98505,0.985,0.98505,62300000.0
2007-10-08 15:32:00,0.98505,0.98505,0.9848,0.985,212900000.0
2007-10-08 15:33:00,0.985,0.98515,0.985,0.98515,178600000.0
2007-10-08 15:34:00,0.9851,0.98515,0.98505,0.98515,79300000.0
2007-10-08 15:35:00,0.9851,0.9853,0.9851,0.9853,56400000.0
2007-10-08 15:36:00,0.9853,0.9853,0.9852,0.98525,130400000.0
2007-10-08 15:37:00,0.98525,0.98525,0.9852,0.9852,86100000.0
2007-10-08 15:38:00,0.9852,0.98525,0.98515,0.9852,71600000.0
2007-10-08 15:39:00,0.98515,0.98515,0.98505,0.98515,135900002.0
2007-10-08 15:40:00,0.98515,0.98515,0.98505,0.98505,89500000.0
2007-10-08 15:41:00,0.98505,0.98515,0.98505,0.9851,93000000.0
2007-10-08 15:42:00,0.9851,0.9851,0.9849,0.98505,522800001.0
2007-10-08 15:43:00,0.98505,0.98525,0.985,0.98525,325700004.0
2007-10-08 15:44:00,0.9853,0.9856,0.98525,0.9856,289299998.0
2007-10-08 15:45:00,0.9856,0.98625,0.9856,0.98615,1057500001.0
2007-10-08 15:46:00,0.98615,0.9862,0.9858,0.9859,572299998.0
2007-10-08 15:47:00,0.9858,0.9858,0.98575,0.98575,144700000.0
2007-10-08 15:48:00,0.98575,0.98575,0.98555,0.98565,205700001.0
2007-10-08 15:49:00,0.9856,0.98565,0.9856,0.9856,31600000.0
2007-10-08 15:50:00,0.9856,0.9857,0.9856,0.9856,57100000.0
2007-10-08 15:51:00,0.98555,0.98585,0.98555,0.98585,621400001.0
2007-10-08 15:52:00,0.9859,0.9863,0.9859,0.9863,564099994.0
2007-10-08 15:53:00,0.98635,0.98665,0.9863,0.9866,662000000.0
2007-10-08 15:54:00,0.9866,0.9868,0.9865,0.9865,1149700002.0
2007-10-08 15:55:00,0.98655,0.98655,0.9863,0.98635,184899998.0
2007-10-08 15:56:00,0.9863,0.98645,0.9863,0.98635,748699999.0
2007-10-08 15:57:00,0.98635,0.98655,0.98635,0.98655,253700000.0
2007-10-08 15:58:00,0.98655,0.98655,0.98635,0.9865,243999999.0
2007-10-08 15:59:00,0.9866,0.987,0.9866,0.98695,1398999993.0
2007-10-08 16:00:00,0.987,0.987,0.9868,0.98695,483600000.0
2007-10-08 16:01:00,0.98695,0.9871,0.9867,0.987,947400001.0
2007-10-08 16:02:00,0.987,0.987,0.98695,0.987,849199993.0
2007-10-08 16:03:00,0.987,0.9873,0.98695,0.987,1484499997.0
2007-10-08 16:04:00,0.987,0.98705,0.98685,0.98685,755900003.0
2007-10-08 16:05:00,0.98685,0.9869,0.98645,0.9865,1044400004.0
2007-10-08 16:06:00,0.9865,0.9865,0.98595,0.98625,1509899986.0
2007-10-08 16:07:00,0.98625,0.9869,0.9862,0.98685,800200005.0
2007-10-08 16:08:00,0.9869,0.9869,0.9861,0.98615,1733200010.0
2007-10-08 16:09:00,0.98615,0.9863,0.986,0.9862,782799997.0
2007-10-08 16:10:00,0.9862,0.9863,0.9862,0.9863,131800000.0
2007-10-08 16:11:00,0.9863,0.9864,0.9863,0.9864,230900001.0
2007-10-08 16:12:00,0.9864,0.9864,0.9857,0.98585,1159799998.0
2007-10-08 16:13:00,0.9859,0.98615,0.98585,0.9861,1398300004.0
2007-10-08 16:14:00,0.9861,0.9861,0.98595,0.98595,1071600003.0
2007-10-08 16:15:00,0.98595,0.98595,0.9855,0.9857,195300000.0
2007-10-08 16:16:00,0.9857,0.9857,0.9855,0.9856,504399996.0
2007-10-08 16:17:00,0.9856,0.9856,0.9855,0.9855,481799998.0
2007-10-08 16:18:00,0.9855,0.9855,0.9852,0.9852,534000003.0
2007-10-08 16:19:00,0.9852,0.9855,0.9852,0.9855,206199999.0
2007-10-08 16:20:00,0.9855,0.9857,0.98545,0.9857,936399995.0
2007-10-08 16:21:00,0.98565,0.9857,0.98555,0.98555,386900005.0
2007-10-08 16:22:00,0.9856,0.9856,0.9856,0.9856,115200000.0
2007-10-08 16:23:00,0.9856,0.9857,0.9856,0.9857,110900000.0
2007-10-08 16:24:00,0.9857,0.9857,0.9856,0.9856,358700000.0
2007-10-08 16:25:00,0.9856,0.9857,0.98555,0.98565,300800000.0
2007-10-08 16:26:00,0.98565,0.9858,0.98565,0.9857,271600000.0
2007-10-08 16:27:00,0.98565,0.9858,0.98555,0.9856,221300000.0
2007-10-08 16:28:00,0.98555,0.98575,0.98545,0.9856,639000009.0
2007-10-08 16:29:00,0.9856,0.98575,0.9856,0.9857,75800000.0
2007-10-08 16:30:00,0.98565,0.98565,0.98565,0.98565,6600000.0
2007-10-08 16:31:00,0.98565,0.98565,0.9855,0.9855,323999997.0
2007-10-08 16:32:00,0.9855,0.9855,0.98545,0.98545,85300000.0
2007-10-08 16:33:00,0.98545,0.98555,0.9853,0.98545,323700000.0
2007-10-08 16:34:00,0.9855,0.98585,0.9855,0.98585,241700000.0
2007-10-08 16:35:00,0.98585,0.98585,0.98565,0.9857,426000000.0
2007-10-08 16:36:00,0.9857,0.9857,0.98565,0.98565,65700000.0
2007-10-08 16:37:00,0.98565,0.98565,0.9852,0.9852,591899999.0
2007-10-08 16:38:00,0.9852,0.98525,0.98505,0.9852,271200002.0
2007-10-08 16:39:00,0.9852,0.9854,0.98515,0.9854,73600000.0
2007-10-08 16:40:00,0.9854,0.9854,0.9851,0.9851,562900005.0
2007-10-08 16:41:00,0.9853,0.9853,0.98515,0.98515,27100000.0
2007-10-08 16:42:00,0.98515,0.9853,0.98515,0.9853,44800000.0
2007-10-08 16:43:00,0.9853,0.9853,0.9851,0.9851,186200000.0
2007-10-08 16:44:00,0.9851,0.9852,0.9851,0.9852,374900000.0
2007-10-08 16:45:00,0.9852,0.9852,0.98505,0.98515,165499999.0
2007-10-08 16:46:00,0.98515,0.9853,0.98505,0.98505,296800001.0
2007-10-08 16:47:00,0.9852,0.9853,0.9851,0.98515,392199995.0
2007-10-08 16:48:00,0.98515,0.9854,0.98515,0.98535,70400000.0
2007-10-08 16:49:00,0.9853,0.9854,0.9853,0.9853,151100000.0
2007-10-08 16:50:00,0.9853,0.9853,0.9852,0.9852,52800000.0
2007-10-08 16:51:00,0.9852,0.9854,0.9852,0.9854,282099999.0
2007-10-08 16:52:00,0.9854,0.9854,0.9852,0.9852,672300000.0
2007-10-08 16:53:00,0.9852,0.9855,0.9852,0.98545,125000000.0
2007-10-08 16:54:00,0.98545,0.9857,0.98545,0.9856,243100000.0
2007-10-08 16:55:00,0.98545,0.9855,0.9853,0.9853,120000000.0
2007-10-08 16:56:00,0.9853,0.9853,0.98495,0.98495,366999996.0
2007-10-08 16:57:00,0.985,0.98515,0.985,0.9851,280000001.0
2007-10-08 16:58:00,0.9851,0.9852,0.9851,0.98515,36800000.0
2007-10-08 16:59:00,0.98515,0.9856,0.98515,0.98545,819400002.0
2007-10-08 17:00:00,0.98545,0.9856,0.98545,0.9856,269799999.0
2007-10-08 17:01:00,0.9857,0.9858,0.9856,0.9857,507199999.0
2007-10-08 17:02:00,0.9857,0.9861,0.9857,0.98605,493200000.0
2007-10-08 17:03:00,0.98605,0.9866,0.986,0.9866,1069799998.0
2007-10-08 17:04:00,0.9866,0.9866,0.98635,0.9864,386600000.0
2007-10-08 17:05:00,0.9865,0.9865,0.98635,0.98635,90000000.0
2007-10-08 17:06:00,0.9864,0.9864,0.9862,0.9863,276599999.0
2007-10-08 17:07:00,0.9863,0.9866,0.9863,0.9866,100800000.0
2007-10-08 17:08:00,0.9866,0.9866,0.98645,0.9866,119699999.0
2007-10-08 17:09:00,0.9866,0.9866,0.98655,0.9866,9800000.0
2007-10-08 17:10:00,0.98655,0.9866,0.9865,0.9866,386400001.0
2007-10-08 17:11:00,0.98655,0.9866,0.9865,0.98655,421899997.0
2007-10-08 17:12:00,0.9866,0.9866,0.9863,0.9865,430599999.0
2007-10-08 17:13:00,0.9865,0.9865,0.98645,0.98645,33600000.0
2007-10-08 17:14:00,0.98645,0.98645,0.9862,0.9862,927200001.0
2007-10-08 17:15:00,0.9862,0.98625,0.9861,0.9861,1085799999.0
2007-10-08 17:16:00,0.9861,0.9861,0.9861,0.9861,375699999.0
2007-10-08 17:17:00,0.9861,0.98645,0.986,0.98645,613199994.0
2007-10-08 17:18:00,0.9865,0.9865,0.9865,0.9865,36000000.0
2007-10-08 17:19:00,0.9865,0.9865,0.9862,0.98635,527099993.0
2007-10-08 17:20:00,0.98635,0.98635,0.98625,0.98625,122400000.0
2007-10-08 17:21:00,0.98625,0.98635,0.98625,0.98625,134400000.0
2007-10-08 17:22:00,0.98625,0.9863,0.98625,0.9863,170800000.0
2007-10-08 17:23:00,0.9863,0.9863,0.9863,0.9863,10400000.0
2007-10-08 17:24:00,0.9863,0.9863,0.98595,0.986,312900000.0
2007-10-08 17:25:00,0.98595,0.98605,0.98595,0.986,277399999.0
2007-10-08 17:26:00,0.986,0.986,0.9859,0.98595,274600001.0
2007-10-08 17:27:00,0.986,0.986,0.98595,0.986,253600000.0
2007-10-08 17:28:00,0.986,0.98605,0.986,0.986,108600000.0
2007-10-08 17:29:00,0.986,0.986,0.9858,0.98585,138400000.0
2007-10-08 17:30:00,0.9859,0.98595,0.98585,0.9859,308300001.0
2007-10-08 17:31:00,0.9858,0.986,0.9858,0.986,124399999.0
2007-10-08 17:32:00,0.986,0.986,0.986,0.986,40000000.0
2007-10-08 17:33:00,0.986,0.986,0.98585,0.986,101600000.0
2007-10-08 17:34:00,0.986,0.986,0.98585,0.98595,122400000.0
2007-10-08 17:35:00,0.9859,0.986,0.98585,0.9859,106600000.0
2007-10-08 17:36:00,0.98585,0.98585,0.9858,0.9858,35700000.0
2007-10-08 17:37:00,0.9858,0.9858,0.9855,0.9856,166300000.0
2007-10-08 17:38:00,0.9856,0.9856,0.9855,0.9856,201600000.0
2007-10-08 17:39:00,0.9856,0.9858,0.9856,0.9857,288000000.0
2007-10-08 17:40:00,0.9858,0.9858,0.9856,0.9858,266400000.0
2007-10-08 17:41:00,0.9858,0.9858,0.9858,0.9858,29600000.0
2007-10-08 17:42:00,0.9858,0.986,0.9858,0.98585,98900000.0
2007-10-08 17:43:00,0.986,0.986,0.9859,0.986,104800000.0
2007-10-08 17:44:00,0.986,0.9861,0.9859,0.986,338399999.0
2007-10-08 17:45:00,0.9859,0.9861,0.9859,0.9861,24800000.0
2007-10-08 17:46:00,0.9861,0.9861,0.9861,0.9861,16800000.0
2007-10-08 17:47:00,0.9861,0.9862,0.98605,0.9862,101600000.0
2007-10-08 17:48:00,0.9862,0.9862,0.98615,0.9862,46100000.0
2007-10-08 17:49:00,0.98615,0.9862,0.9861,0.9862,91900000.0
2007-10-08 17:50:00,0.9862,0.9862,0.9861,0.9861,84300000.0
2007-10-08 17:51:00,0.9861,0.9861,0.9861,0.9861,11200000.0
2007-10-08 17:52:00,0.9861,0.9862,0.98605,0.9862,68800000.0
2007-10-08 17:53:00,0.9862,0.9866,0.9862,0.9866,394600000.0
2007-10-08 17:54:00,0.9866,0.9867,0.9864,0.9866,375499999.0
2007-10-08 17:55:00,0.9866,0.9867,0.9863,0.9863,427099999.0
2007-10-08 17:56:00,0.9862,0.9864,0.98615,0.9862,220000000.0
2007-10-08 17:57:00,0.9862,0.9863,0.9862,0.9862,148000000.0
2007-10-08 17:58:00,0.9863,0.98635,0.9862,0.9863,92200000.0
2007-10-08 17:59:00,0.9863,0.9863,0.986,0.98625,466900000.0
2007-10-08 18:00:00,0.98615,0.9865,0.98615,0.98635,403800001.0
2007-10-08 18:01:00,0.9863,0.98635,0.98625,0.98635,321500001.0
2007-10-08 18:02:00,0.98635,0.98635,0.9861,0.98615,191500001.0
2007-10-08 18:03:00,0.9862,0.9862,0.98595,0.98595,260899999.0
2007-10-08 18:04:00,0.986,0.986,0.98565,0.98565,646200004.0
2007-10-08 18:05:00,0.98565,0.9858,0.98565,0.9858,243999999.0
2007-10-08 18:06:00,0.9858,0.9858,0.9857,0.9857,98800000.0
2007-10-08 18:07:00,0.9857,0.98575,0.9857,0.98575,70600000.0
2007-10-08 18:08:00,0.98575,0.98575,0.9857,0.9857,37400000.0
2007-10-08 18:09:00,0.9857,0.9857,0.98565,0.98565,155599998.0
2007-10-08 18:10:00,0.9857,0.9857,0.98565,0.98565,238400003.0
2007-10-08 18:11:00,0.98555,0.9856,0.98545,0.9856,230600001.0
2007-10-08 18:12:00,0.9855,0.9857,0.9855,0.98565,146300001.0
2007-10-08 18:13:00,0.98565,0.9858,0.98565,0.9858,47300000.0
2007-10-08 18:14:00,0.9858,0.9863,0.9858,0.98625,473800002.0
2007-10-08 18:15:00,0.9862,0.9862,0.98615,0.9862,83100000.0
2007-10-08 18:16:00,0.9862,0.9862,0.98605,0.9861,93900001.0
2007-10-08 18:17:00,0.98615,0.98615,0.98615,0.98615,3200000.0
2007-10-08 18:18:00,0.9861,0.9861,0.9861,0.9861,153400001.0
2007-10-08 18:19:00,0.9861,0.9861,0.9859,0.986,388899999.0
2007-10-08 18:20:00,0.986,0.98605,0.986,0.98605,28800000.0
2007-10-08 18:21:00,0.98605,0.9861,0.98605,0.9861,9800000.0
2007-10-08 18:22:00,0.9861,0.9861,0.9861,0.9861,1400000.0
2007-10-08 18:23:00,0.98593,0.98599,0.98577,0.9858,545899997.0
2007-10-08 18:24:00,0.9861,0.9862,0.9861,0.9862,174700000.0
2007-10-08 18:25:00,0.98615,0.9863,0.98615,0.9863,12000000.0
2007-10-08 18:26:00,0.9863,0.9863,0.9863,0.9863,48000000.0
2007-10-08 18:27:00,0.9862,0.9864,0.9862,0.9864,66600000.0
2007-10-08 18:28:00,0.9864,0.9864,0.9864,0.9864,16000000.0
2007-10-08 18:29:00,0.9864,0.9864,0.9864,0.9864,8000000.0
2007-10-08 18:30:00,0.98635,0.98645,0.98635,0.98645,51000000.0
2007-10-08 18:31:00,0.9865,0.9865,0.9864,0.9865,88000000.0
2007-10-08 18:32:00,0.9865,0.9866,0.9865,0.9866,126200000.0
2007-10-08 18:33:00,0.98655,0.9866,0.98655,0.9866,64300000.0
2007-10-08 18:34:00,0.9866,0.9868,0.9866,0.9868,130100000.0
2007-10-08 18:35:00,0.9868,0.9869,0.9868,0.9869,131200000.0
2007-10-08 18:36:00,0.9869,0.9869,0.9869,0.9869,96300000.0
2007-10-08 18:37:00,0.987,0.9871,0.987,0.9871,222500000.0
2007-10-08 18:38:00,0.9871,0.9873,0.9871,0.9873,132700000.0
2007-10-08 18:39:00,0.9873,0.9874,0.98725,0.9874,141000000.0
2007-10-08 18:40:00,0.98735,0.9876,0.98725,0.9874,217500000.0
2007-10-08 18:41:00,0.9874,0.9875,0.9874,0.9875,212900000.0
2007-10-08 18:42:00,0.9875,0.9876,0.9875,0.9875,269400000.0
2007-10-08 18:43:00,0.9875,0.9875,0.98715,0.98735,762399999.0
2007-10-08 18:44:00,0.9874,0.9874,0.9873,0.9873,75900000.0
2007-10-08 18:45:00,0.9873,0.9873,0.98705,0.98715,63800000.0
2007-10-08 18:46:00,0.98715,0.98715,0.9868,0.987,544300008.0
2007-10-08 18:47:00,0.987,0.987,0.9869,0.987,482399998.0
2007-10-08 18:48:00,0.987,0.9871,0.9867,0.9867,842099998.0
2007-10-08 18:49:00,0.9867,0.9867,0.98645,0.9866,663500000.0
2007-10-08 18:50:00,0.98665,0.987,0.98665,0.987,574300000.0
2007-10-08 18:51:00,0.987,0.9871,0.98685,0.98695,648800000.0
2007-10-08 18:52:00,0.987,0.9873,0.987,0.9873,287399999.0
2007-10-08 18:53:00,0.9873,0.9873,0.9872,0.9872,343500001.0
2007-10-08 18:54:00,0.9872,0.9872,0.987,0.9871,623300000.0
2007-10-08 18:55:00,0.9871,0.9871,0.98695,0.98695,207900000.0
2007-10-08 18:56:00,0.987,0.987,0.98645,0.98645,552800000.0
2007-10-08 18:57:00,0.98645,0.98645,0.9862,0.9863,459500001.0
2007-10-08 18:58:00,0.9863,0.9863,0.98605,0.9861,425800001.0
2007-10-08 18:59:00,0.98605,0.98635,0.98605,0.9862,597200000.0
2007-10-08 19:00:00,0.9862,0.9862,0.98605,0.9861,390300000.0
2007-10-08 19:01:00,0.9861,0.98615,0.98605,0.98615,248000000.0
2007-10-08 19:02:00,0.98615,0.98615,0.986,0.986,90400000.0
2007-10-08 19:03:00,0.986,0.98605,0.98575,0.9858,508100002.0
2007-10-08 19:04:00,0.9858,0.986,0.9858,0.98585,194800000.0
2007-10-08 19:05:00,0.98585,0.9859,0.9858,0.98585,78000000.0
2007-10-08 19:06:00,0.98585,0.98585,0.9857,0.9857,180100000.0
2007-10-08 19:07:00,0.9857,0.98585,0.9857,0.9858,267500000.0
2007-10-08 19:08:00,0.9858,0.9859,0.98565,0.9857,359700000.0
2007-10-08 19:09:00,0.9857,0.9857,0.98545,0.98545,142600000.0
2007-10-08 19:10:00,0.98545,0.9856,0.9853,0.9855,378400000.0
2007-10-08 19:11:00,0.9855,0.9855,0.98535,0.98535,431799997.0
2007-10-08 19:12:00,0.9854,0.9859,0.9854,0.9856,1151600003.0
2007-10-08 19:13:00,0.9856,0.9856,0.98555,0.9856,391400002.0
2007-10-08 19:14:00,0.98555,0.98565,0.98555,0.9856,148700000.0
2007-10-08 19:15:00,0.9856,0.9856,0.9856,0.9856,79400000.0
2007-10-08 19:16:00,0.9856,0.9856,0.9856,0.9856,31400000.0
2007-10-08 19:17:00,0.9856,0.9862,0.9856,0.98565,860800000.0
2007-10-08 19:18:00,0.98565,0.986,0.98565,0.9858,611000000.0
2007-10-08 19:19:00,0.9858,0.9859,0.9856,0.9857,358700000.0
2007-10-08 19:20:00,0.9857,0.9859,0.9856,0.98585,541800000.0
2007-10-08 19:21:00,0.9859,0.9862,0.9859,0.9861,820699999.0
2007-10-08 19:22:00,0.9861,0.9861,0.98565,0.9858,1157000000.0
2007-10-08 19:23:00,0.9858,0.9861,0.9857,0.9859,539699998.0
2007-10-08 19:24:00,0.9859,0.9862,0.9859,0.98595,311200000.0
2007-10-08 19:25:00,0.986,0.986,0.98585,0.98585,59900000.0
2007-10-08 19:26:00,0.98585,0.986,0.98585,0.986,75400000.0
2007-10-08 19:27:00,0.986,0.986,0.986,0.986,21000000.0
2007-10-08 19:28:00,0.986,0.986,0.986,0.986,8000000.0
2007-10-08 19:29:00,0.986,0.986,0.986,0.986,28000000.0
2007-10-08 19:30:00,0.986,0.986,0.98595,0.98595,9600000.0
2007-10-08 19:31:00,0.986,0.986,0.98585,0.98585,57200000.0
2007-10-08 19:32:00,0.9859,0.9859,0.98585,0.9859,55300000.0
2007-10-08 19:33:00,0.9859,0.9859,0.9858,0.9858,23000000.0
2007-10-08 19:34:00,0.98552,0.9857,0.98544,0.98547,57200000.0
2007-10-08 19:35:00,0.9858,0.9858,0.9858,0.9858,4000000.0
2007-10-08 19:36:00,0.9858,0.9858,0.9858,0.9858,36000000.0
2007-10-08 19:37:00,0.9858,0.9858,0.9858,0.9858,4000000.0
2007-10-08 19:38:00,0.98575,0.9862,0.98575,0.9861,522399998.0
2007-10-08 19:39:00,0.98577,0.98591,0.98563,0.98563,131600000.0
2007-10-08 19:40:00,0.98585,0.98585,0.98555,0.9856,105500000.0
2007-10-08 19:41:00,0.986,0.9861,0.98595,0.9861,31200000.0
2007-10-08 19:42:00,0.9861,0.9865,0.9861,0.9864,188600000.0
2007-10-08 19:43:00,0.9864,0.9866,0.9863,0.9864,300800001.0
2007-10-08 19:44:00,0.98635,0.9865,0.98635,0.9865,84700000.0
2007-10-08 19:45:00,0.9864,0.9864,0.9863,0.9864,56100000.0
2007-10-08 19:46:00,0.98618,0.98618,0.98591,0.98591,365700000.0
2007-10-08 19:47:00,0.9864,0.9864,0.9864,0.9864,8200000.0
2007-10-08 19:48:00,0.9864,0.9864,0.9863,0.9863,72400000.0
2007-10-08 19:49:00,0.9863,0.9863,0.9863,0.9863,8400000.0
2007-10-08 19:50:00,0.9863,0.9863,0.9863,0.9863,12600000.0
2007-10-08 19:51:00,0.9864,0.9864,0.9864,0.9864,16000000.0
2007-10-08 19:52:00,0.9864,0.9864,0.986,0.986,147200000.0
2007-10-08 19:53:00,0.986,0.9861,0.986,0.9861,164000000.0
2007-10-08 19:54:00,0.9861,0.9861,0.9861,0.9861,21600000.0
2007-10-08 19:55:00,0.9861,0.9867,0.9861,0.9867,222200000.0
2007-10-08 19:56:00,0.9867,0.9867,0.9866,0.9867,60200000.0
2007-10-08 19:57:00,0.9867,0.9868,0.9866,0.9867,475099999.0
2007-10-08 19:58:00,0.98648,0.9867,0.98645,0.98645,83400000.0
2007-10-08 19:59:00,0.9867,0.9868,0.9867,0.9868,450900000.0
2007-10-08 20:00:00,0.9868,0.9868,0.9867,0.9867,287600000.0
2007-10-08 20:01:00,0.9867,0.9867,0.9866,0.9866,45900000.0
2007-10-08 20:02:00,0.98634,0.98635,0.98625,0.98628,222599998.0
2007-10-08 20:03:00,0.9866,0.9868,0.9866,0.9867,54000000.0
2007-10-08 20:04:00,0.98633,0.98643,0.98626,0.98626,225599996.0
2007-10-08 20:05:00,0.9867,0.9867,0.9866,0.9866,45300000.0
2007-10-08 20:06:00,0.9866,0.9866,0.9865,0.9865,34200000.0
2007-10-08 20:07:00,0.9865,0.9866,0.9864,0.9866,295900000.0
2007-10-08 20:08:00,0.9866,0.9866,0.9866,0.9866,4100000.0
2007-10-08 20:09:00,0.9866,0.9866,0.9865,0.9865,24800000.0
2007-10-08 20:10:00,0.9865,0.9865,0.9863,0.9864,138900000.0
2007-10-08 20:11:00,0.9864,0.9864,0.9863,0.9864,123500000.0
2007-10-08 20:12:00,0.9864,0.9864,0.98635,0.98635,19200000.0
2007-10-08 20:13:00,0.9864,0.9864,0.9864,0.9864,300000.0
2007-10-08 20:14:00,0.9864,0.9864,0.9862,0.9862,9600000.0
2007-10-08 20:15:00,0.9862,0.9862,0.98605,0.98615,69899998.0
2007-10-08 20:16:00,0.98615,0.9864,0.98615,0.9864,72500000.0
2007-10-08 20:17:00,0.9864,0.9866,0.9864,0.9866,40900000.0
2007-10-08 20:18:00,0.9866,0.9866,0.9865,0.9865,16300000.0
2007-10-08 20:19:00,0.98647,0.98647,0.98624,0.98629,100600000.0
2007-10-08 20:20:00,0.9865,0.9865,0.98645,0.98645,80200000.0
2007-10-08 20:21:00,0.9866,0.9867,0.9866,0.98665,69200000.0
2007-10-08 20:22:00,0.98634,0.98634,0.98625,0.98634,121199999.0
2007-10-08 20:23:00,0.9867,0.9867,0.9867,0.9867,5900000.0
2007-10-08 20:24:00,0.9867,0.9867,0.9867,0.9867,9600000.0
2007-10-08 20:25:00,0.9867,0.9867,0.9867,0.9867,13400000.0
2007-10-08 20:26:00,0.9867,0.9867,0.98665,0.9867,57000000.0
2007-10-08 20:27:00,0.9867,0.9867,0.9867,0.9867,7500000.0
2007-10-08 20:28:00,0.98642,0.98645,0.9864,0.9864,144199999.0
2007-10-08 20:29:00,0.9867,0.9867,0.9867,0.9867,7600000.0
2007-10-08 20:30:00,0.9867,0.9867,0.9867,0.9867,34400000.0
2007-10-08 20:31:00,0.9867,0.9867,0.9867,0.9867,25500000.0
2007-10-08 20:32:00,0.98665,0.98665,0.98665,0.98665,11200000.0
2007-10-08 20:33:00,0.98644,0.98646,0.98616,0.98637,203800003.0
2007-10-08 20:34:00,0.9866,0.98665,0.9865,0.98655,288300000.0
2007-10-08 20:35:00,0.98655,0.9866,0.9862,0.9862,117099999.0
2007-10-08 20:36:00,0.9862,0.9862,0.98585,0.98605,249399999.0
2007-10-08 20:37:00,0.9861,0.9861,0.98605,0.98605,5400000.0
2007-10-08 20:38:00,0.9861,0.9861,0.9861,0.9861,60700000.0
2007-10-08 20:39:00,0.9861,0.9861,0.986,0.986,206200000.0
2007-10-08 20:40:00,0.986,0.986,0.9859,0.9859,344799995.0
2007-10-08 20:41:00,0.9859,0.986,0.9859,0.986,148900000.0
2007-10-08 20:42:00,0.986,0.9861,0.986,0.9861,91400000.0
2007-10-08 20:43:00,0.9861,0.9863,0.9861,0.9863,55300000.0
2007-10-08 20:44:00,0.9862,0.9862,0.98615,0.9862,52500000.0
2007-10-08 20:45:00,0.9862,0.9864,0.9862,0.9863,140600000.0
2007-10-08 20:46:00,0.9863,0.9863,0.9863,0.9863,4800000.0
2007-10-08 20:47:00,0.9863,0.9863,0.9862,0.9862,44000000.0
2007-10-08 20:48:00,0.9862,0.9864,0.9862,0.9863,67700000.0
2007-10-08 20:49:00,0.9862,0.9862,0.9862,0.9862,11400000.0
2007-10-08 20:50:00,0.9862,0.9864,0.9862,0.9864,76800000.0
2007-10-08 20:51:00,0.9863,0.9869,0.9863,0.9868,176100000.0
2007-10-08 20:52:00,0.98685,0.9869,0.9868,0.9868,8400000.0
2007-10-08 20:53:00,0.9868,0.987,0.9868,0.9869,136800000.0
2007-10-08 20:54:00,0.9869,0.987,0.9869,0.9869,10400000.0
2007-10-08 20:55:00,0.9869,0.9869,0.9869,0.9869,14300000.0
2007-10-08 20:56:00,0.9869,0.9869,0.98685,0.9869,67700000.0
2007-10-08 20:57:00,0.98685,0.9869,0.98685,0.9869,3200000.0
2007-10-08 20:58:00,0.9869,0.9871,0.98685,0.9869,64500000.0
2007-10-08 20:59:00,0.9869,0.9869,0.9869,0.9869,10400000.0
2007-10-08 21:00:00,0.9869,0.987,0.9869,0.9869,6300000.0
2007-10-08 21:01:00,0.9869,0.987,0.9869,0.987,4400000.0
2007-10-08 21:02:00,0.987,0.987,0.9868,0.9869,27800000.0
2007-10-08 21:03:00,0.9869,0.9869,0.9868,0.9869,16200000.0
2007-10-08 21:04:00,0.9869,0.9869,0.9869,0.9869,4300000.0
2007-10-08 21:05:00,0.9869,0.9869,0.9868,0.9868,41200000.0
2007-10-08 21:06:00,0.9869,0.987,0.9868,0.987,54200000.0
2007-10-08 21:07:00,0.987,0.987,0.9868,0.9869,48200000.0
2007-10-08 21:08:00,0.9869,0.9869,0.98675,0.98675,71100000.0
2007-10-08 21:09:00,0.98658,0.9866,0.98645,0.98649,40900000.0
2007-10-08 21:10:00,0.9868,0.987,0.9868,0.9869,44600000.0
2007-10-08 21:11:00,0.9868,0.9869,0.9868,0.9868,116400000.0
2007-10-08 21:12:00,0.9868,0.987,0.9868,0.98695,133600000.0
2007-10-08 21:13:00,0.987,0.9871,0.9869,0.9869,5400000.0
2007-10-08 21:14:00,0.9869,0.987,0.9869,0.9869,2500000.0
2007-10-08 21:15:00,0.9866,0.98663,0.9866,0.9866,10000000.0
2007-10-08 21:16:00,0.98657,0.9866,0.98653,0.98655,26400000.0
2007-10-08 21:17:00,0.98653,0.98659,0.98649,0.98659,33300000.0
2007-10-08 21:18:00,0.9868,0.9868,0.9867,0.9868,136600001.0
2007-10-08 21:19:00,0.9868,0.9868,0.9866,0.9866,28400000.0
2007-10-08 21:20:00,0.9866,0.9866,0.98655,0.98655,64500000.0
2007-10-08 21:21:00,0.98642,0.98642,0.98634,0.98636,5200000.0
2007-10-08 21:22:00,0.9867,0.9867,0.9867,0.9867,3800000.0
2007-10-08 21:23:00,0.9868,0.9868,0.9868,0.9868,1000000.0
2007-10-08 21:24:00,0.98633,0.98648,0.98632,0.98648,111300000.0
2007-10-08 21:25:00,0.9867,0.9868,0.9867,0.9868,1900000.0
2007-10-08 21:26:00,0.9867,0.9867,0.9867,0.9867,400000.0
2007-10-08 21:27:00,0.9867,0.9867,0.9867,0.9867,1000000.0
2007-10-08 21:28:00,0.9866,0.9866,0.9866,0.9866,600000.0
2007-10-08 21:29:00,0.9866,0.9866,0.9866,0.9866,1700000.0
2007-10-08 21:30:00,0.9866,0.9866,0.9866,0.9866,42100000.0
2007-10-08 21:31:00,0.9866,0.9866,0.9866,0.9866,19500000.0
2007-10-08 21:32:00,0.9866,0.9866,0.9866,0.9866,1800000.0
2007-10-08 21:33:00,0.9866,0.9866,0.9865,0.9865,19600000.0
2007-10-08 21:34:00,0.9863,0.9863,0.9863,0.9863,60000000.0
2007-10-08 21:35:00,0.9866,0.9866,0.9866,0.9866,1500000.0
2007-10-08 21:36:00,0.9866,0.9866,0.9866,0.9866,1300000.0
2007-10-08 21:37:00,0.9866,0.9866,0.9866,0.9866,3800000.0
2007-10-08 21:38:00,0.98642,0.98655,0.98642,0.98655,134599998.0
2007-10-08 21:39:00,0.9866,0.9867,0.9866,0.9867,29100000.0
2007-10-08 21:40:00,0.9867,0.9869,0.9867,0.9869,82500000.0
2007-10-08 21:41:00,0.9869,0.9871,0.9869,0.9871,69700000.0
2007-10-08 21:42:00,0.9871,0.9873,0.9871,0.9873,143800000.0
2007-10-08 21:43:00,0.9873,0.9873,0.987,0.987,141200000.0
2007-10-08 21:44:00,0.987,0.9871,0.987,0.9871,8100000.0
2007-10-08 21:45:00,0.987,0.9871,0.987,0.9871,29900000.0
2007-10-08 21:46:00,0.9871,0.9871,0.987,0.987,10100000.0
2007-10-08 21:47:00,0.987,0.987,0.987,0.987,30000000.0
2007-10-08 21:48:00,0.9871,0.9871,0.9871,0.9871,12000000.0
2007-10-08 21:49:00,0.9871,0.9871,0.9871,0.9871,28600000.0
2007-10-08 21:50:00,0.9871,0.9871,0.9871,0.9871,30600000.0
2007-10-08 21:51:00,0.9871,0.9871,0.9871,0.9871,25700000.0
2007-10-08 21:52:00,0.9871,0.9871,0.9871,0.9871,17000000.0
2007-10-08 21:53:00,0.9871,0.9871,0.9871,0.9871,33700000.0
2007-10-08 21:54:00,0.9867,0.98681,0.98654,0.98654,28000000.0
2007-10-08 21:55:00,0.9871,0.9871,0.9871,0.9871,8500000.0
2007-10-08 21:56:00,0.98676,0.98682,0.98673,0.98682,28800000.0
2007-10-08 21:57:00,0.98677,0.9868,0.98675,0.9868,16000000.0
2007-10-08 21:58:00,0.98683,0.98683,0.98675,0.98677,24000000.0
2007-10-08 21:59:00,0.9871,0.9873,0.9871,0.9872,60800000.0
2007-10-08 22:00:00,0.9872,0.9872,0.9869,0.9869,103500000.0
2007-10-08 22:01:00,0.9869,0.9871,0.9868,0.9868,195800000.0
2007-10-08 22:02:00,0.9868,0.9869,0.9868,0.9869,41300000.0
2007-10-08 22:03:00,0.9869,0.9869,0.9868,0.9868,71299997.0
2007-10-08 22:04:00,0.9869,0.9869,0.9869,0.9869,49600000.0
2007-10-08 22:05:00,0.9869,0.9871,0.9869,0.987,235200001.0
2007-10-08 22:06:00,0.9871,0.9873,0.9871,0.9872,223600002.0
2007-10-08 22:07:00,0.9872,0.9872,0.987,0.987,142300000.0
2007-10-08 22:08:00,0.987,0.987,0.987,0.987,60000000.0
2007-10-08 22:09:00,0.987,0.987,0.987,0.987,30000000.0
2007-10-08 22:10:00,0.987,0.987,0.987,0.987,114600000.0
2007-10-08 22:11:00,0.987,0.9872,0.987,0.9872,137600000.0
2007-10-08 22:12:00,0.9871,0.9871,0.987,0.987,120200000.0
2007-10-08 22:13:00,0.987,0.987,0.987,0.987,44800000.0
2007-10-08 22:14:00,0.987,0.987,0.987,0.987,48000000.0
2007-10-08 22:15:00,0.987,0.987,0.987,0.987,44800000.0
2007-10-08 22:16:00,0.987,0.987,0.987,0.987,22400000.0
2007-10-08 22:17:00,0.987,0.98705,0.987,0.98705,153600000.0
2007-10-08 22:18:00,0.9871,0.9871,0.9871,0.9871,68700000.0
2007-10-08 22:19:00,0.9871,0.9871,0.98705,0.98705,108400000.0
2007-10-08 22:20:00,0.9871,0.9871,0.98705,0.98705,29100000.0
2007-10-08 22:21:00,0.9871,0.98725,0.9871,0.98725,75500000.0
2007-10-08 22:22:00,0.98725,0.9874,0.98725,0.98735,57200000.0
2007-10-08 22:23:00,0.98735,0.98755,0.98735,0.9875,78100000.0
2007-10-08 22:24:00,0.9875,0.9875,0.9875,0.9875,8100000.0
2007-10-08 22:25:00,0.9875,0.98755,0.9874,0.9874,15500000.0
2007-10-08 22:26:00,0.98745,0.98755,0.98735,0.98745,169200000.0
2007-10-08 22:27:00,0.98745,0.98755,0.9874,0.9875,172600000.0
2007-10-08 22:28:00,0.9875,0.9876,0.98745,0.9875,65100000.0
2007-10-08 22:29:00,0.9875,0.9875,0.9875,0.9875,4900000.0
2007-10-08 22:30:00,0.9875,0.9875,0.98745,0.98745,6000000.0
2007-10-08 22:31:00,0.98745,0.98745,0.98745,0.98745,3300000.0
2007-10-08 22:32:00,0.98745,0.98745,0.9874,0.98745,16900000.0
2007-10-08 22:33:00,0.98745,0.98745,0.9874,0.9874,98000000.0
2007-10-08 22:34:00,0.9874,0.98745,0.98735,0.98745,33900001.0
2007-10-08 22:35:00,0.9874,0.98745,0.9874,0.98745,10300000.0
2007-10-08 22:36:00,0.98745,0.98745,0.9874,0.98745,10600000.0
2007-10-08 22:37:00,0.9874,0.98745,0.9874,0.98745,10300000.0
2007-10-08 22:38:00,0.98745,0.98745,0.9874,0.9874,80000000.0
2007-10-08 22:39:00,0.9874,0.9874,0.9874,0.9874,192600000.0
2007-10-08 22:40:00,0.9874,0.9874,0.9874,0.9874,24000000.0
2007-10-08 22:41:00,0.9874,0.9874,0.9872,0.9872,284800004.0
2007-10-08 22:42:00,0.9872,0.9872,0.9872,0.9872,156300001.0
2007-10-08 22:43:00,0.9872,0.9872,0.9872,0.9872,46400000.0
2007-10-08 22:44:00,0.9872,0.9872,0.9872,0.9872,58000001.0
2007-10-08 22:45:00,0.9872,0.9872,0.9872,0.9872,172100000.0
2007-10-08 22:46:00,0.9872,0.9872,0.98715,0.98715,156500002.0
2007-10-08 22:47:00,0.98715,0.9872,0.98715,0.98715,67100000.0
2007-10-08 22:48:00,0.9872,0.9872,0.98715,0.9872,11200000.0
2007-10-08 22:49:00,0.9872,0.9872,0.9869,0.9869,112599999.0
2007-10-08 22:50:00,0.98672,0.98672,0.98665,0.98665,34800000.0
2007-10-08 22:51:00,0.987,0.987,0.987,0.987,4500000.0
2007-10-08 22:52:00,0.987,0.987,0.987,0.987,2000000.0
2007-10-08 22:53:00,0.987,0.987,0.987,0.987,14200000.0
2007-10-08 22:54:00,0.987,0.987,0.987,0.987,20500000.0
2007-10-08 22:55:00,0.987,0.987,0.987,0.987,8000000.0
2007-10-08 22:56:00,0.9868,0.98685,0.9868,0.98685,145900003.0
2007-10-08 22:57:00,0.98685,0.98685,0.9867,0.9867,52800000.0
2007-10-08 22:58:00,0.9867,0.9867,0.9866,0.9867,97400000.0
2007-10-08 22:59:00,0.9867,0.9867,0.9866,0.9866,48800000.0
2007-10-08 23:00:00,0.9867,0.9867,0.9867,0.9867,8000000.0
2007-10-08 23:01:00,0.9867,0.9867,0.9862,0.9862,34400000.0
2007-10-08 23:02:00,0.98603,0.98604,0.98603,0.98604,9400000.0
2007-10-08 23:03:00,0.98612,0.98612,0.98602,0.98602,9700000.0
2007-10-08 23:04:00,0.9863,0.9863,0.9863,0.9863,800000.0
2007-10-08 23:05:00,0.9864,0.9864,0.9864,0.9864,4000000.0
2007-10-08 23:06:00,0.9861,0.98611,0.98606,0.98609,78400000.0
2007-10-08 23:07:00,0.98607,0.98607,0.98593,0.98593,77800001.0
2007-10-08 23:08:00,0.9863,0.9863,0.9863,0.9863,800000.0
2007-10-08 23:09:00,0.986,0.98616,0.986,0.98602,71200000.0
2007-10-08 23:10:00,0.9863,0.9863,0.9863,0.9863,800000.0
2007-10-08 23:11:00,0.9862,0.9862,0.9862,0.9862,25100000.0
2007-10-08 23:12:00,0.9861,0.9862,0.9859,0.9859,278800003.0
2007-10-08 23:13:00,0.9859,0.9859,0.9859,0.9859,33200000.0
2007-10-08 23:14:00,0.9859,0.9859,0.9859,0.9859,45800000.0
2007-10-08 23:15:00,0.9859,0.986,0.9858,0.9858,75000001.0
2007-10-08 23:16:00,0.9859,0.9859,0.9859,0.9859,75800000.0
2007-10-08 23:17:00,0.9857,0.9858,0.9857,0.9857,54399998.0
2007-10-08 23:18:00,0.98568,0.98583,0.98563,0.98567,180899995.0
2007-10-08 23:19:00,0.9859,0.9859,0.9859,0.9859,13400000.0
2007-10-08 23:20:00,0.9859,0.9859,0.9859,0.9859,11000000.0
2007-10-08 23:21:00,0.98572,0.98572,0.98563,0.98563,9600000.0
2007-10-08 23:22:00,0.9859,0.9859,0.9859,0.9859,10200000.0
2007-10-08 23:23:00,0.9859,0.9859,0.9859,0.9859,22600000.0
2007-10-08 23:24:00,0.9859,0.9859,0.9859,0.9859,36800000.0
2007-10-08 23:25:00,0.9859,0.9859,0.9859,0.9859,22600000.0
2007-10-08 23:26:00,0.9859,0.9859,0.9859,0.9859,20400000.0
2007-10-08 23:27:00,0.9859,0.9859,0.9859,0.9859,20400000.0
2007-10-08 23:28:00,0.9859,0.986,0.9859,0.986,76000000.0
2007-10-08 23:29:00,0.986,0.986,0.986,0.986,42600000.0
2007-10-08 23:30:00,0.986,0.986,0.98595,0.986,86000000.0
2007-10-08 23:31:00,0.986,0.9861,0.986,0.9861,69400000.0
2007-10-08 23:32:00,0.9861,0.9862,0.9861,0.9862,9400000.0
2007-10-08 23:33:00,0.98585,0.98585,0.98585,0.98585,6400000.0
2007-10-08 23:34:00,0.98591,0.98598,0.98586,0.98586,53799999.0
2007-10-08 23:35:00,0.98591,0.98601,0.98584,0.98584,163600000.0
2007-10-08 23:36:00,0.98575,0.98595,0.98575,0.98585,138900000.0
2007-10-08 23:37:00,0.98599,0.98599,0.98593,0.98593,30100000.0
2007-10-08 23:38:00,0.9862,0.9862,0.9862,0.9862,8000000.0
2007-10-08 23:39:00,0.9862,0.9862,0.9862,0.9862,52800000.0
2007-10-08 23:40:00,0.98599,0.98609,0.98598,0.98598,12800000.0
2007-10-08 23:41:00,0.98601,0.98602,0.98601,0.98602,4000000.0
2007-10-08 23:42:00,0.98605,0.98605,0.98605,0.98605,9600000.0
2007-10-08 23:43:00,0.9863,0.9866,0.986,0.9862,85400000.0
2007-10-08 23:44:00,0.9859,0.98595,0.9857,0.98578,63999998.0
2007-10-08 23:45:00,0.98591,0.98596,0.98585,0.98596,56499998.0
2007-10-08 23:46:00,0.98595,0.98598,0.98592,0.98595,75799998.0
2007-10-08 23:47:00,0.9862,0.9862,0.9859,0.986,24000000.0
2007-10-08 23:48:00,0.986,0.9862,0.9859,0.9859,30800000.0
2007-10-08 23:49:00,0.9859,0.9862,0.9859,0.9859,138799998.0
2007-10-08 23:50:00,0.986,0.986,0.986,0.986,9400000.0
2007-10-08 23:51:00,0.98577,0.98596,0.98574,0.98596,71699996.0
2007-10-08 23:52:00,0.98587,0.9859,0.98585,0.98585,45300002.0
2007-10-08 23:53:00,0.986,0.986,0.986,0.986,24600000.0
2007-10-08 23:54:00,0.9858,0.98582,0.9858,0.98582,120200001.0
2007-10-08 23:55:00,0.986,0.986,0.986,0.986,9200000.0
2007-10-08 23:56:00,0.9857,0.98572,0.9857,0.98572,26999999.0
2007-10-08 23:57:00,0.986,0.986,0.986,0.986,4600000.0
2007-10-08 23:58:00,0.986,0.986,0.986,0.986,4600000.0
2007-10-08 23:59:00,0.986,0.986,0.986,0.986,18400000.0
2007-10-09 00:00:00,0.986,0.9862,0.986,0.9862,228800000.0
2007-10-09 00:01:00,0.9862,0.9863,0.98615,0.9863,34800000.0
2007-10-09 00:02:00,0.98602,0.98602,0.98584,0.98584,60700000.0
2007-10-09 00:03:00,0.9862,0.9862,0.9862,0.9862,400000.0
2007-10-09 00:04:00,0.9862,0.9867,0.9862,0.98665,48200000.0
2007-10-09 00:05:00,0.98665,0.9867,0.98665,0.98665,30200000.0
2007-10-09 00:06:00,0.98665,0.98665,0.98665,0.98665,11200000.0
2007-10-09 00:07:00,0.9863,0.98645,0.9862,0.98645,35100000.0
2007-10-09 00:08:00,0.98665,0.98665,0.98665,0.98665,1600000.0
2007-10-09 00:09:00,0.98635,0.98659,0.98635,0.98659,115200000.0
2007-10-09 00:10:00,0.9863,0.98638,0.9863,0.98636,51000000.0
2007-10-09 00:11:00,0.98665,0.98665,0.98665,0.98665,1600000.0
2007-10-09 00:12:00,0.98625,0.98634,0.98625,0.98634,12400000.0
2007-10-09 00:13:00,0.98635,0.98639,0.98629,0.98639,15600000.0
2007-10-09 00:14:00,0.98665,0.98665,0.98665,0.98665,4800000.0
2007-10-09 00:15:00,0.9867,0.9867,0.9867,0.9867,4000000.0
2007-10-09 00:16:00,0.9867,0.987,0.9867,0.98695,274800003.0
2007-10-09 00:17:00,0.987,0.987,0.98695,0.987,16200000.0
2007-10-09 00:18:00,0.987,0.987,0.9869,0.9869,73100000.0
2007-10-09 00:19:00,0.987,0.9872,0.987,0.9872,129100000.0
2007-10-09 00:20:00,0.9872,0.9875,0.9871,0.98715,327900000.0
2007-10-09 00:21:00,0.98715,0.9874,0.98715,0.9872,99800000.0
2007-10-09 00:22:00,0.9872,0.9873,0.9872,0.9873,16000000.0
2007-10-09 00:23:00,0.98709,0.98712,0.98692,0.98708,31800000.0
2007-10-09 00:24:00,0.98697,0.98716,0.98697,0.98702,43400000.0
2007-10-09 00:25:00,0.98702,0.98714,0.98702,0.98714,38900000.0
2007-10-09 00:26:00,0.9873,0.9873,0.9873,0.9873,166000000.0
2007-10-09 00:27:00,0.9872,0.9874,0.9872,0.9874,119699999.0
2007-10-09 00:28:00,0.98714,0.98717,0.98705,0.98714,53700000.0
2007-10-09 00:29:00,0.9874,0.9874,0.9873,0.9874,70400000.0
2007-10-09 00:30:00,0.98706,0.98706,0.98698,0.987,79000000.0
2007-10-09 00:31:00,0.9873,0.9873,0.9872,0.9872,16100000.0
2007-10-09 00:32:00,0.9873,0.9873,0.9871,0.9871,49400000.0
2007-10-09 00:33:00,0.9871,0.9872,0.987,0.9871,87600000.0
2007-10-09 00:34:00,0.9871,0.9871,0.9869,0.9869,15800000.0
2007-10-09 00:35:00,0.98664,0.98669,0.98654,0.98669,68400000.0
2007-10-09 00:36:00,0.98685,0.98685,0.9868,0.9868,27100000.0
2007-10-09 00:37:00,0.9866,0.98671,0.98649,0.98671,55800000.0
2007-10-09 00:38:00,0.9868,0.9868,0.98675,0.9868,44900000.0
2007-10-09 00:39:00,0.9868,0.9868,0.9868,0.9868,1500000.0
2007-10-09 00:40:00,0.9868,0.9869,0.9868,0.9868,106500000.0
2007-10-09 00:41:00,0.9868,0.9868,0.9868,0.9868,132600000.0
2007-10-09 00:42:00,0.9868,0.9868,0.9868,0.9868,34400000.0
2007-10-09 00:43:00,0.9868,0.9868,0.9868,0.9868,20400000.0
2007-10-09 00:44:00,0.9868,0.9869,0.9868,0.9868,66300000.0
2007-10-09 00:45:00,0.9868,0.9868,0.9868,0.9868,5800000.0
2007-10-09 00:46:00,0.9868,0.9869,0.9868,0.9869,22400000.0
2007-10-09 00:47:00,0.9869,0.9869,0.9867,0.9867,75800000.0
2007-10-09 00:48:00,0.9867,0.9867,0.9864,0.9866,66200000.0
2007-10-09 00:49:00,0.9865,0.9866,0.98625,0.9866,460499998.0
2007-10-09 00:50:00,0.9866,0.9867,0.98655,0.9867,49700000.0
2007-10-09 00:51:00,0.9866,0.9866,0.98635,0.98635,100000000.0
2007-10-09 00:52:00,0.9864,0.9864,0.98635,0.98635,5900000.0
2007-10-09 00:53:00,0.9864,0.9864,0.9864,0.9864,3800000.0
2007-10-09 00:54:00,0.98623,0.98635,0.9862,0.9862,20400000.0
2007-10-09 00:55:00,0.98629,0.9863,0.98618,0.98624,42500000.0
2007-10-09 00:56:00,0.9864,0.9866,0.9864,0.98655,67000000.0
2007-10-09 00:57:00,0.98622,0.98645,0.98622,0.98624,40400000.0
2007-10-09 00:58:00,0.98655,0.98655,0.9865,0.98655,26000000.0
2007-10-09 00:59:00,0.98655,0.9866,0.9865,0.9865,36100000.0
2007-10-09 01:00:00,0.9865,0.9865,0.9865,0.9865,31800000.0
2007-10-09 01:01:00,0.98645,0.9866,0.9864,0.9864,113600000.0
2007-10-09 01:02:00,0.98635,0.9865,0.9863,0.9865,91600000.0
2007-10-09 01:03:00,0.98607,0.98632,0.98606,0.98623,301699999.0
2007-10-09 01:04:00,0.98612,0.98624,0.98603,0.98615,238000000.0
2007-10-09 01:05:00,0.98615,0.98636,0.98615,0.98632,664099997.0
2007-10-09 01:06:00,0.98613,0.98626,0.98613,0.98613,635399999.0
2007-10-09 01:07:00,0.9864,0.9866,0.9864,0.9866,36600000.0
2007-10-09 01:08:00,0.9866,0.9866,0.9865,0.9865,37100000.0
2007-10-09 01:09:00,0.98635,0.98635,0.9863,0.9863,107800000.0
2007-10-09 01:10:00,0.9865,0.9866,0.9863,0.9864,128400000.0
2007-10-09 01:11:00,0.98617,0.98628,0.98617,0.98628,39999999.0
2007-10-09 01:12:00,0.98621,0.98629,0.98621,0.98629,38399999.0
2007-10-09 01:13:00,0.98622,0.98622,0.98615,0.98622,5900000.0
2007-10-09 01:14:00,0.98625,0.98625,0.9861,0.9861,550399994.0
2007-10-09 01:15:00,0.9864,0.9864,0.9864,0.9864,400000.0
2007-10-09 01:16:00,0.98612,0.98615,0.98612,0.98615,9900000.0
2007-10-09 01:17:00,0.9864,0.9864,0.9864,0.9864,1200000.0
2007-10-09 01:18:00,0.9864,0.9864,0.9864,0.9864,400000.0
2007-10-09 01:19:00,0.9864,0.9864,0.9863,0.9863,17300000.0
2007-10-09 01:20:00,0.98614,0.98614,0.98607,0.98607,16000000.0
2007-10-09 01:21:00,0.98612,0.98612,0.98612,0.98612,400000.0
2007-10-09 01:22:00,0.98615,0.98615,0.9861,0.98615,12700000.0
2007-10-09 01:23:00,0.98615,0.98615,0.9861,0.9861,2000000.0
2007-10-09 01:24:00,0.9861,0.98615,0.9861,0.98615,800000.0
2007-10-09 01:25:00,0.98623,0.98635,0.98615,0.98635,6500000.0
2007-10-09 01:26:00,0.98615,0.9862,0.9861,0.9861,25000000.0
2007-10-09 01:27:00,0.98614,0.98614,0.98601,0.98602,11300000.0
2007-10-09 01:28:00,0.98612,0.98625,0.98605,0.98625,12000000.0
2007-10-09 01:29:00,0.98625,0.98628,0.98605,0.98628,45000000.0
2007-10-09 01:30:00,0.9864,0.9864,0.9864,0.9864,800000.0
2007-10-09 01:31:00,0.9864,0.9864,0.9862,0.9862,45900000.0
2007-10-09 01:32:00,0.98608,0.98623,0.98595,0.98595,1150400026.0
2007-10-09 01:33:00,0.9864,0.98645,0.9864,0.9864,189099999.0
2007-10-09 01:34:00,0.98645,0.98645,0.98645,0.98645,3200000.0
2007-10-09 01:35:00,0.98606,0.98623,0.98606,0.98623,157299998.0
2007-10-09 01:36:00,0.9864,0.9866,0.9863,0.9863,98999999.0
2007-10-09 01:37:00,0.9863,0.9863,0.98615,0.98615,65700000.0
2007-10-09 01:38:00,0.98593,0.98607,0.9859,0.98603,207300000.0
2007-10-09 01:39:00,0.9862,0.9862,0.9862,0.9862,5400000.0
2007-10-09 01:40:00,0.9862,0.9862,0.9862,0.9862,5500000.0
2007-10-09 01:41:00,0.9862,0.9862,0.9862,0.9862,300000.0
2007-10-09 01:42:00,0.9862,0.9863,0.9862,0.9863,215000000.0
2007-10-09 01:43:00,0.98599,0.98611,0.98599,0.98611,42400000.0
2007-10-09 01:44:00,0.9863,0.9863,0.9863,0.9863,7000000.0
2007-10-09 01:45:00,0.9864,0.9864,0.9864,0.9864,77000000.0
2007-10-09 01:46:00,0.9865,0.9865,0.98645,0.98645,24400000.0
2007-10-09 01:47:00,0.9862,0.98632,0.9862,0.9862,19600000.0
2007-10-09 01:48:00,0.9865,0.9868,0.9865,0.9868,38600000.0
2007-10-09 01:49:00,0.9868,0.9868,0.9868,0.9868,63000000.0
2007-10-09 01:50:00,0.9868,0.987,0.9868,0.987,94800000.0
2007-10-09 01:51:00,0.987,0.9875,0.987,0.9871,332400000.0
2007-10-09 01:52:00,0.9871,0.9871,0.9867,0.9867,88300000.0
2007-10-09 01:53:00,0.9867,0.9868,0.9867,0.9868,24000000.0
2007-10-09 01:54:00,0.98685,0.9869,0.98685,0.9869,18400000.0
2007-10-09 01:55:00,0.9869,0.9869,0.9867,0.9867,269199998.0
2007-10-09 01:56:00,0.9867,0.9867,0.9866,0.9866,113900000.0
2007-10-09 01:57:00,0.9866,0.9866,0.9865,0.9866,175200000.0
2007-10-09 01:58:00,0.98631,0.98652,0.98631,0.98643,134999997.0
2007-10-09 01:59:00,0.98642,0.98644,0.98627,0.98636,59799999.0
2007-10-09 02:00:00,0.98643,0.98643,0.98624,0.98624,73900000.0
2007-10-09 02:01:00,0.9866,0.9867,0.9866,0.9867,138300000.0
2007-10-09 02:02:00,0.98654,0.98657,0.98634,0.98657,79200000.0
2007-10-09 02:03:00,0.9867,0.9867,0.9866,0.9866,80800002.0
2007-10-09 02:04:00,0.9866,0.9867,0.98655,0.9866,111300001.0
2007-10-09 02:05:00,0.98654,0.98656,0.98645,0.98645,41800000.0
2007-10-09 02:06:00,0.98647,0.98647,0.98642,0.98645,38000000.0
2007-10-09 02:07:00,0.98657,0.98657,0.98657,0.98657,3200000.0
2007-10-09 02:08:00,0.9867,0.9867,0.9867,0.9867,6000000.0
2007-10-09 02:09:00,0.9867,0.9867,0.9865,0.98655,79400001.0
2007-10-09 02:10:00,0.9865,0.9865,0.9863,0.98645,90500000.0
2007-10-09 02:11:00,0.98635,0.98645,0.9863,0.9863,68500000.0
2007-10-09 02:12:00,0.9863,0.98645,0.9863,0.9864,33900000.0
2007-10-09 02:13:00,0.9864,0.9864,0.9863,0.9863,24300000.0
2007-10-09 02:14:00,0.9863,0.9863,0.9861,0.9862,150999999.0
2007-10-09 02:15:00,0.9862,0.98625,0.9862,0.98625,9800000.0
2007-10-09 02:16:00,0.9862,0.9862,0.9862,0.9862,53600001.0
2007-10-09 02:17:00,0.986,0.986,0.98583,0.98599,105300000.0
2007-10-09 02:18:00,0.9862,0.9864,0.9862,0.9864,34400000.0
2007-10-09 02:19:00,0.9864,0.9864,0.98625,0.9864,20800000.0
2007-10-09 02:20:00,0.98625,0.98625,0.98625,0.98625,4000000.0
2007-10-09 02:21:00,0.98625,0.9864,0.98625,0.9864,139000000.0
2007-10-09 02:22:00,0.9863,0.9864,0.98625,0.98625,187800000.0
2007-10-09 02:23:00,0.98601,0.9861,0.98579,0.98603,47500000.0
2007-10-09 02:24:00,0.98625,0.98625,0.9862,0.9862,219899999.0
2007-10-09 02:25:00,0.9861,0.9861,0.9861,0.9861,45600000.0
2007-10-09 02:26:00,0.98615,0.98615,0.98615,0.98615,6400000.0
2007-10-09 02:27:00,0.98615,0.98615,0.986,0.986,1268200032.0
2007-10-09 02:28:00,0.9861,0.98625,0.986,0.98625,157600000.0
2007-10-09 02:29:00,0.98625,0.98625,0.9861,0.9862,17700000.0
2007-10-09 02:30:00,0.9863,0.9863,0.9861,0.9862,37300000.0
2007-10-09 02:31:00,0.9862,0.9863,0.98615,0.98615,10300000.0
2007-10-09 02:32:00,0.98615,0.98615,0.9861,0.9861,21800000.0
2007-10-09 02:33:00,0.9861,0.9861,0.9861,0.9861,8800000.0
2007-10-09 02:34:00,0.98559,0.98571,0.98559,0.98571,11700000.0
2007-10-09 02:35:00,0.9861,0.9861,0.9861,0.9861,17600000.0
2007-10-09 02:36:00,0.9861,0.9861,0.9861,0.9861,1600000.0
2007-10-09 02:37:00,0.9861,0.9861,0.9861,0.9861,18900000.0
2007-10-09 02:38:00,0.98607,0.98607,0.98562,0.9857,80000000.0
2007-10-09 02:39:00,0.986,0.9861,0.986,0.9861,9300000.0
2007-10-09 02:40:00,0.98605,0.9861,0.98605,0.9861,7300000.0
2007-10-09 02:41:00,0.9861,0.9861,0.9861,0.9861,19800000.0
2007-10-09 02:42:00,0.9861,0.9861,0.9861,0.9861,19200000.0
2007-10-09 02:43:00,0.9861,0.9861,0.9861,0.9861,9900000.0
2007-10-09 02:44:00,0.9861,0.9861,0.986,0.9861,109700000.0
2007-10-09 02:45:00,0.986,0.9862,0.986,0.9862,614199993.0
2007-10-09 02:46:00,0.9863,0.9863,0.98615,0.9863,5500000.0
2007-10-09 02:47:00,0.9863,0.9863,0.9862,0.9862,10400000.0
2007-10-09 02:48:00,0.9863,0.9863,0.9863,0.9863,10100000.0
2007-10-09 02:49:00,0.9863,0.9863,0.98615,0.9863,4100000.0
2007-10-09 02:50:00,0.9863,0.9864,0.9863,0.9864,93200000.0
2007-10-09 02:51:00,0.9864,0.9864,0.9862,0.9862,149900000.0
2007-10-09 02:52:00,0.9862,0.9863,0.9862,0.9863,564599985.0
2007-10-09 02:53:00,0.9863,0.9863,0.9862,0.9863,279900000.0
2007-10-09 02:54:00,0.9863,0.9863,0.9863,0.9863,817399997.0
2007-10-09 02:55:00,0.9863,0.9866,0.9863,0.9863,263899999.0
2007-10-09 02:56:00,0.9864,0.9867,0.98625,0.98625,388700000.0
2007-10-09 02:57:00,0.9864,0.9868,0.9864,0.9864,524599999.0
2007-10-09 02:58:00,0.9864,0.9864,0.9863,0.9864,94700002.0
2007-10-09 02:59:00,0.98616,0.98618,0.98607,0.98618,44399999.0
2007-10-09 03:00:00,0.9864,0.9864,0.9864,0.9864,800000.0
2007-10-09 03:01:00,0.98615,0.98615,0.98609,0.98615,31600000.0
2007-10-09 03:02:00,0.9864,0.9864,0.9864,0.9864,700000.0
2007-10-09 03:03:00,0.9864,0.9864,0.9863,0.9864,30900000.0
2007-10-09 03:04:00,0.9862,0.98621,0.98597,0.9861,89800000.0
2007-10-09 03:05:00,0.9864,0.9864,0.9864,0.9864,1400000.0
2007-10-09 03:06:00,0.9864,0.9864,0.9864,0.9864,8800000.0
2007-10-09 03:07:00,0.9864,0.9865,0.9864,0.9865,134700000.0
2007-10-09 03:08:00,0.9865,0.98655,0.9865,0.9865,56900000.0
2007-10-09 03:09:00,0.9865,0.9865,0.9865,0.9865,13600000.0
2007-10-09 03:10:00,0.9865,0.9865,0.9865,0.9865,130000000.0
2007-10-09 03:11:00,0.9866,0.98675,0.9865,0.9865,209499999.0
2007-10-09 03:12:00,0.9865,0.9867,0.9865,0.9867,75800001.0
2007-10-09 03:13:00,0.9867,0.987,0.9867,0.98675,135700002.0
2007-10-09 03:14:00,0.98675,0.9868,0.9867,0.9868,101100000.0
2007-10-09 03:15:00,0.98642,0.98664,0.98634,0.98664,240900000.0
2007-10-09 03:16:00,0.98685,0.987,0.98685,0.987,79800000.0
2007-10-09 03:17:00,0.9871,0.9871,0.987,0.987,94800000.0
2007-10-09 03:18:00,0.98705,0.9871,0.98705,0.9871,31200000.0
2007-10-09 03:19:00,0.9872,0.9872,0.9872,0.9872,16000000.0
2007-10-09 03:20:00,0.98683,0.98701,0.98671,0.98698,5200000.0
2007-10-09 03:21:00,0.9872,0.9874,0.9872,0.9874,140600000.0
2007-10-09 03:22:00,0.9874,0.9874,0.98735,0.98735,4700000.0
2007-10-09 03:23:00,0.98735,0.9874,0.9873,0.9873,20600000.0
2007-10-09 03:24:00,0.9873,0.98735,0.9872,0.98725,46600000.0
2007-10-09 03:25:00,0.9872,0.9872,0.98715,0.9872,366400001.0
2007-10-09 03:26:00,0.9872,0.98725,0.9872,0.98725,92800000.0
2007-10-09 03:27:00,0.9872,0.9872,0.9872,0.9872,39200000.0
2007-10-09 03:28:00,0.9872,0.98725,0.9872,0.98725,9400000.0
2007-10-09 03:29:00,0.98702,0.98702,0.98687,0.98688,6100000.0
2007-10-09 03:30:00,0.9872,0.9874,0.9872,0.98735,31900000.0
2007-10-09 03:31:00,0.987,0.987,0.98689,0.98689,21200000.0
2007-10-09 03:32:00,0.9873,0.9873,0.98725,0.98725,8600000.0
2007-10-09 03:33:00,0.98697,0.98714,0.98697,0.98711,5000000.0
2007-10-09 03:34:00,0.98725,0.98725,0.98725,0.98725,3200000.0
2007-10-09 03:35:00,0.98725,0.98725,0.9872,0.9872,37799998.0
2007-10-09 03:36:00,0.98703,0.98707,0.98684,0.98696,59800000.0
2007-10-09 03:37:00,0.98725,0.9873,0.98725,0.9873,6300000.0
2007-10-09 03:38:00,0.98725,0.9873,0.98725,0.9873,175300000.0
2007-10-09 03:39:00,0.9873,0.9873,0.98715,0.98715,33600000.0
2007-10-09 03:40:00,0.98715,0.9872,0.98715,0.9872,2800000.0
2007-10-09 03:41:00,0.9872,0.98725,0.98715,0.98715,148800000.0
2007-10-09 03:42:00,0.9872,0.9872,0.98715,0.98715,27800000.0
2007-10-09 03:43:00,0.9872,0.9872,0.98715,0.98715,11800000.0
2007-10-09 03:44:00,0.98695,0.98708,0.98695,0.98703,58500000.0
2007-10-09 03:45:00,0.9872,0.9872,0.98715,0.98715,12600000.0
2007-10-09 03:46:00,0.98715,0.98715,0.98715,0.98715,4700000.0
2007-10-09 03:47:00,0.9872,0.9872,0.98715,0.98715,12200000.0
2007-10-09 03:48:00,0.98715,0.98715,0.98715,0.98715,6400000.0
2007-10-09 03:49:00,0.9872,0.9872,0.9872,0.9872,4800000.0
2007-10-09 03:50:00,0.9872,0.9872,0.9872,0.9872,134400000.0
2007-10-09 03:51:00,0.98715,0.98715,0.9871,0.9871,52900000.0
2007-10-09 03:52:00,0.9871,0.9871,0.9871,0.9871,3400000.0
2007-10-09 03:53:00,0.9871,0.98715,0.9871,0.98715,16200000.0
2007-10-09 03:54:00,0.98678,0.98692,0.98672,0.9868,43000000.0
2007-10-09 03:55:00,0.98692,0.98705,0.98692,0.98697,100400000.0
2007-10-09 03:56:00,0.987,0.98709,0.9869,0.98705,171999999.0
2007-10-09 03:57:00,0.98708,0.98708,0.98698,0.98701,22800000.0
2007-10-09 03:58:00,0.98715,0.98715,0.98715,0.98715,8800000.0
2007-10-09 03:59:00,0.98685,0.98707,0.98685,0.98692,36400000.0
2007-10-09 04:00:00,0.987,0.98715,0.987,0.98715,4800000.0
2007-10-09 04:01:00,0.98715,0.9872,0.98715,0.9872,10800000.0
2007-10-09 04:02:00,0.98708,0.98715,0.98699,0.98699,33700000.0
2007-10-09 04:03:00,0.98715,0.98715,0.9871,0.9871,26999999.0
2007-10-09 04:04:00,0.98715,0.98715,0.9871,0.9871,24600000.0
2007-10-09 04:05:00,0.98715,0.98715,0.9871,0.9871,104500002.0
2007-10-09 04:06:00,0.9871,0.98715,0.9871,0.98715,67500001.0
2007-10-09 04:07:00,0.98685,0.98701,0.98676,0.98691,204700005.0
2007-10-09 04:08:00,0.98715,0.98715,0.98715,0.98715,1600000.0
2007-10-09 04:09:00,0.98673,0.98687,0.98672,0.98683,92600000.0
2007-10-09 04:10:00,0.9871,0.98715,0.9871,0.9871,151800003.0
2007-10-09 04:11:00,0.98705,0.98705,0.987,0.987,153699999.0
2007-10-09 04:12:00,0.987,0.987,0.987,0.987,12600000.0
2007-10-09 04:13:00,0.987,0.987,0.987,0.987,44000000.0
2007-10-09 04:14:00,0.98695,0.98695,0.98695,0.98695,5800000.0
2007-10-09 04:15:00,0.98695,0.987,0.9869,0.98695,176499995.0
2007-10-09 04:16:00,0.98695,0.987,0.9869,0.987,89200001.0
2007-10-09 04:17:00,0.987,0.987,0.987,0.987,12200000.0
2007-10-09 04:18:00,0.98705,0.98705,0.98705,0.98705,3200000.0
2007-10-09 04:19:00,0.98705,0.98715,0.98705,0.98705,16000000.0
2007-10-09 04:20:00,0.98705,0.98705,0.987,0.987,23100000.0
2007-10-09 04:21:00,0.98664,0.9868,0.98664,0.98674,24600000.0
2007-10-09 04:22:00,0.987,0.98705,0.987,0.987,20100000.0
2007-10-09 04:23:00,0.9869,0.987,0.9866,0.9866,223200000.0
2007-10-09 04:24:00,0.98675,0.9869,0.98675,0.9869,162400000.0
2007-10-09 04:25:00,0.9868,0.9868,0.98675,0.98675,31600000.0
2007-10-09 04:26:00,0.98675,0.98675,0.98675,0.98675,1600000.0
2007-10-09 04:27:00,0.98662,0.98665,0.9865,0.98655,205199996.0
2007-10-09 04:28:00,0.98645,0.98657,0.98639,0.9865,74399998.0
2007-10-09 04:29:00,0.9864,0.98655,0.9864,0.98643,61000000.0
2007-10-09 04:30:00,0.98657,0.98661,0.98638,0.9866,112199999.0
2007-10-09 04:31:00,0.9864,0.98647,0.9864,0.98642,59999999.0
2007-10-09 04:32:00,0.9868,0.9869,0.9868,0.9869,30800000.0
2007-10-09 04:33:00,0.9869,0.9871,0.9863,0.9864,786199999.0
2007-10-09 04:34:00,0.9864,0.9864,0.9863,0.9864,69700000.0
2007-10-09 04:35:00,0.9864,0.9864,0.9864,0.9864,63400000.0
2007-10-09 04:36:00,0.9864,0.9865,0.9864,0.9864,165599999.0
2007-10-09 04:37:00,0.98645,0.98645,0.98645,0.98645,4800000.0
2007-10-09 04:38:00,0.98645,0.9865,0.98645,0.9865,8800000.0
2007-10-09 04:39:00,0.9865,0.9869,0.9865,0.9866,591700005.0
2007-10-09 04:40:00,0.9867,0.9867,0.98645,0.98645,248900000.0
2007-10-09 04:41:00,0.98645,0.98675,0.98645,0.98645,241699997.0
2007-10-09 04:42:00,0.9865,0.9867,0.9865,0.9865,42799999.0
2007-10-09 04:43:00,0.9865,0.9865,0.9865,0.9865,132000000.0
2007-10-09 04:44:00,0.9865,0.9865,0.9865,0.9865,52899998.0
2007-10-09 04:45:00,0.9865,0.9866,0.9865,0.9866,30999999.0
2007-10-09 04:46:00,0.9866,0.9867,0.9866,0.9866,191100001.0
2007-10-09 04:47:00,0.9866,0.9866,0.9866,0.9866,30400000.0
2007-10-09 04:48:00,0.98655,0.98655,0.98655,0.98655,7200000.0
2007-10-09 04:49:00,0.98655,0.98655,0.98655,0.98655,6400000.0
2007-10-09 04:50:00,0.9865,0.9865,0.9865,0.9865,16200000.0
2007-10-09 04:51:00,0.9861,0.98625,0.98575,0.9861,351800000.0
2007-10-09 04:52:00,0.9865,0.9865,0.9865,0.9865,76600000.0
2007-10-09 04:53:00,0.9865,0.9865,0.9865,0.9865,89200002.0
2007-10-09 04:54:00,0.9865,0.9866,0.98645,0.98645,146800000.0
2007-10-09 04:55:00,0.98612,0.98628,0.98612,0.98628,205400000.0
2007-10-09 04:56:00,0.9865,0.9865,0.9865,0.9865,5000000.0
2007-10-09 04:57:00,0.98619,0.98626,0.98619,0.98626,4000000.0
2007-10-09 04:58:00,0.9865,0.9865,0.9865,0.9865,7400000.0
2007-10-09 04:59:00,0.98642,0.98642,0.98622,0.98636,34400000.0
2007-10-09 05:00:00,0.98625,0.98638,0.9862,0.98623,59200000.0
2007-10-09 05:01:00,0.9863,0.98638,0.9862,0.98623,37600000.0
2007-10-09 05:02:00,0.98628,0.9863,0.98628,0.9863,39200000.0
2007-10-09 05:03:00,0.98634,0.98636,0.98634,0.98636,3200000.0
2007-10-09 05:04:00,0.98626,0.98633,0.98626,0.98633,7200000.0
2007-10-09 05:05:00,0.9865,0.9865,0.9865,0.9865,7400000.0
2007-10-09 05:06:00,0.98627,0.98633,0.9862,0.98622,20000000.0
2007-10-09 05:07:00,0.9865,0.9865,0.9865,0.9865,27800000.0
2007-10-09 05:08:00,0.9865,0.98655,0.9865,0.9865,170800004.0
2007-10-09 05:09:00,0.9865,0.9865,0.9865,0.9865,33600000.0
2007-10-09 05:10:00,0.9865,0.9865,0.9865,0.9865,7600000.0
2007-10-09 05:11:00,0.98629,0.98641,0.98629,0.98637,10700000.0
2007-10-09 05:12:00,0.9865,0.9865,0.9865,0.9865,10400000.0
2007-10-09 05:13:00,0.98626,0.9864,0.98625,0.98637,105199999.0
2007-10-09 05:14:00,0.98624,0.98634,0.98614,0.98619,102700000.0
2007-10-09 05:15:00,0.9862,0.98635,0.9862,0.98635,167999998.0
2007-10-09 05:16:00,0.98665,0.9867,0.98665,0.9867,32700000.0
2007-10-09 05:17:00,0.98635,0.9864,0.98635,0.98636,16000000.0
2007-10-09 05:18:00,0.98675,0.98675,0.98675,0.98675,6400000.0
2007-10-09 05:19:00,0.98675,0.9868,0.98675,0.9868,8500000.0
2007-10-09 05:20:00,0.9868,0.9868,0.9868,0.9868,12600000.0
2007-10-09 05:21:00,0.9868,0.9868,0.98675,0.98675,7600000.0
2007-10-09 05:22:00,0.9869,0.9871,0.9869,0.9871,92800001.0
2007-10-09 05:23:00,0.9871,0.9871,0.9871,0.9871,32600000.0
2007-10-09 05:24:00,0.9872,0.9872,0.98705,0.9871,40100000.0
2007-10-09 05:25:00,0.98668,0.98695,0.98666,0.98668,1073899999.0
2007-10-09 05:26:00,0.9871,0.9871,0.987,0.987,18400000.0
2007-10-09 05:27:00,0.987,0.9872,0.987,0.9872,72400000.0
2007-10-09 05:28:00,0.98683,0.98692,0.98668,0.98668,358900000.0
2007-10-09 05:29:00,0.9872,0.9873,0.9872,0.9873,66400000.0
2007-10-09 05:30:00,0.9873,0.9873,0.98715,0.9872,272800001.0
2007-10-09 05:31:00,0.9872,0.9872,0.9872,0.9872,23400000.0
2007-10-09 05:32:00,0.98699,0.987,0.98675,0.98676,356700001.0
2007-10-09 05:33:00,0.98683,0.98698,0.98681,0.98697,501200001.0
2007-10-09 05:34:00,0.9872,0.9873,0.9872,0.9872,108600000.0
2007-10-09 05:35:00,0.9872,0.9873,0.98715,0.98715,139000000.0
2007-10-09 05:36:00,0.9872,0.9872,0.9872,0.9872,49800000.0
2007-10-09 05:37:00,0.9872,0.9872,0.9872,0.9872,33600000.0
2007-10-09 05:38:00,0.9872,0.9872,0.9871,0.9871,800000.0
2007-10-09 05:39:00,0.987,0.9873,0.987,0.9871,141600001.0
2007-10-09 05:40:00,0.987,0.987,0.98695,0.98695,40400000.0
2007-10-09 05:41:00,0.987,0.987,0.98695,0.987,156900002.0
2007-10-09 05:42:00,0.9871,0.9871,0.98705,0.98705,34400000.0
2007-10-09 05:43:00,0.9871,0.9871,0.98695,0.98695,128900002.0
2007-10-09 05:44:00,0.987,0.987,0.987,0.987,123599997.0
2007-10-09 05:45:00,0.987,0.987,0.987,0.987,62999998.0
2007-10-09 05:46:00,0.987,0.987,0.987,0.987,55599999.0
2007-10-09 05:47:00,0.987,0.987,0.987,0.987,13400000.0
2007-10-09 05:48:00,0.987,0.9874,0.987,0.98725,117200000.0
2007-10-09 05:49:00,0.9872,0.9872,0.98705,0.98705,196799998.0
2007-10-09 05:50:00,0.9871,0.9871,0.98705,0.98705,96299999.0
2007-10-09 05:51:00,0.98688,0.98697,0.98682,0.98697,154900000.0
2007-10-09 05:52:00,0.9871,0.98745,0.9871,0.98745,34200000.0
2007-10-09 05:53:00,0.9875,0.98755,0.9875,0.98755,66100001.0
2007-10-09 05:54:00,0.98755,0.98755,0.98755,0.98755,4800000.0
2007-10-09 05:55:00,0.9876,0.98785,0.9876,0.9876,98100000.0
2007-10-09 05:56:00,0.9876,0.9876,0.9875,0.9876,143900002.0
2007-10-09 05:57:00,0.9876,0.9876,0.9874,0.9874,160199999.0
2007-10-09 05:58:00,0.9874,0.98755,0.9874,0.9875,90199999.0
2007-10-09 05:59:00,0.98755,0.98755,0.98755,0.98755,8000000.0
2007-10-09 06:00:00,0.9875,0.9875,0.98725,0.98745,381399996.0
2007-10-09 06:01:00,0.98745,0.98755,0.98745,0.98755,13600000.0
2007-10-09 06:02:00,0.9875,0.9875,0.98745,0.98745,8000000.0
2007-10-09 06:03:00,0.9874,0.9874,0.9874,0.9874,26400000.0
2007-10-09 06:04:00,0.9874,0.9875,0.9874,0.9875,32000000.0
2007-10-09 06:05:00,0.98745,0.98745,0.98745,0.98745,3200000.0
2007-10-09 06:06:00,0.98723,0.98746,0.98723,0.98746,23000000.0
2007-10-09 06:07:00,0.9872,0.98727,0.9872,0.98725,110100001.0
2007-10-09 06:08:00,0.9875,0.98765,0.9874,0.98755,146000000.0
2007-10-09 06:09:00,0.98742,0.98743,0.98721,0.98739,28800000.0
2007-10-09 06:10:00,0.98755,0.98755,0.9873,0.98755,180399999.0
2007-10-09 06:11:00,0.9875,0.9876,0.9874,0.98755,190400002.0
2007-10-09 06:12:00,0.98755,0.988,0.98755,0.98775,514000000.0
2007-10-09 06:13:00,0.9881,0.9881,0.9878,0.9879,342100001.0
2007-10-09 06:14:00,0.98785,0.988,0.98785,0.988,133499999.0
2007-10-09 06:15:00,0.9879,0.98815,0.98785,0.98795,279300000.0
2007-10-09 06:16:00,0.988,0.98825,0.98795,0.98825,509199998.0
2007-10-09 06:17:00,0.9882,0.98825,0.98795,0.9881,240200000.0
2007-10-09 06:18:00,0.98795,0.9881,0.98795,0.9881,87200000.0
2007-10-09 06:19:00,0.9881,0.9881,0.988,0.9881,172600000.0
2007-10-09 06:20:00,0.9881,0.9881,0.988,0.9881,77600000.0
2007-10-09 06:21:00,0.98805,0.9881,0.988,0.9881,109999999.0
2007-10-09 06:22:00,0.98784,0.9879,0.98779,0.98787,78100002.0
2007-10-09 06:23:00,0.98792,0.98792,0.98785,0.98785,57800002.0
2007-10-09 06:24:00,0.9881,0.9881,0.98805,0.98805,7200000.0
2007-10-09 06:25:00,0.9879,0.9879,0.98787,0.9879,46400000.0
2007-10-09 06:26:00,0.98805,0.98805,0.98795,0.98795,135100000.0
2007-10-09 06:27:00,0.988,0.988,0.98795,0.988,33500000.0
2007-10-09 06:28:00,0.988,0.98805,0.988,0.98805,21600000.0
2007-10-09 06:29:00,0.988,0.98805,0.988,0.98805,66000000.0
2007-10-09 06:30:00,0.98805,0.98805,0.988,0.98805,26400000.0
2007-10-09 06:31:00,0.98805,0.9881,0.98805,0.9881,59400000.0
2007-10-09 06:32:00,0.98805,0.98805,0.98805,0.98805,27200000.0
2007-10-09 06:33:00,0.98805,0.9881,0.98805,0.9881,11800000.0
2007-10-09 06:34:00,0.9881,0.9881,0.988,0.988,28700000.0
2007-10-09 06:35:00,0.988,0.9881,0.988,0.9881,124900000.0
2007-10-09 06:36:00,0.9881,0.9881,0.988,0.98805,188500000.0
2007-10-09 06:37:00,0.98805,0.9881,0.9879,0.9879,101400001.0
2007-10-09 06:38:00,0.988,0.98805,0.98795,0.98805,7200000.0
2007-10-09 06:39:00,0.98769,0.98777,0.98751,0.98766,178000001.0
2007-10-09 06:40:00,0.988,0.988,0.988,0.988,4800000.0
2007-10-09 06:41:00,0.988,0.988,0.988,0.988,12000000.0
2007-10-09 06:42:00,0.988,0.988,0.9879,0.9879,36000000.0
2007-10-09 06:43:00,0.9879,0.988,0.98785,0.98795,27100000.0
2007-10-09 06:44:00,0.988,0.98805,0.988,0.98805,8000000.0
2007-10-09 06:45:00,0.988,0.988,0.9879,0.98795,307600000.0
2007-10-09 06:46:00,0.98795,0.98795,0.98795,0.98795,32800000.0
2007-10-09 06:47:00,0.98805,0.98815,0.98805,0.98815,20000000.0
2007-10-09 06:48:00,0.98815,0.98815,0.98815,0.98815,24000000.0
2007-10-09 06:49:00,0.98815,0.98815,0.98795,0.98795,71600001.0
2007-10-09 06:50:00,0.98795,0.988,0.98795,0.988,34600000.0
2007-10-09 06:51:00,0.988,0.988,0.9877,0.9877,180200000.0
2007-10-09 06:52:00,0.9877,0.9877,0.98745,0.9877,331899999.0
2007-10-09 06:53:00,0.98765,0.98765,0.9875,0.9875,81700001.0
2007-10-09 06:54:00,0.9876,0.9877,0.9876,0.9877,20600000.0
2007-10-09 06:55:00,0.9877,0.9877,0.9873,0.9875,217300000.0
2007-10-09 06:56:00,0.98755,0.9876,0.98755,0.9876,11600000.0
2007-10-09 06:57:00,0.9876,0.9876,0.9871,0.9875,282099999.0
2007-10-09 06:58:00,0.9875,0.9875,0.9872,0.9875,112800000.0
2007-10-09 06:59:00,0.9875,0.9875,0.9874,0.9875,78000000.0
2007-10-09 07:00:00,0.98717,0.98732,0.98711,0.98712,689200000.0
2007-10-09 07:01:00,0.9875,0.9875,0.9872,0.9872,76799998.0
2007-10-09 07:02:00,0.9872,0.98745,0.9872,0.9873,166200000.0
2007-10-09 07:03:00,0.9873,0.9873,0.9873,0.9873,74800000.0
2007-10-09 07:04:00,0.9873,0.9875,0.9873,0.98735,275200001.0
2007-10-09 07:05:00,0.9874,0.9875,0.9874,0.9875,157499998.0
2007-10-09 07:06:00,0.9875,0.9877,0.9875,0.9876,324699999.0
2007-10-09 07:07:00,0.9877,0.9878,0.98745,0.9877,509999996.0
2007-10-09 07:08:00,0.9874,0.98757,0.98734,0.98751,299700000.0
2007-10-09 07:09:00,0.98775,0.98775,0.98775,0.98775,1600000.0
2007-10-09 07:10:00,0.98775,0.9878,0.98775,0.9878,51200001.0
2007-10-09 07:11:00,0.9878,0.9878,0.9878,0.9878,37200002.0
2007-10-09 07:12:00,0.98761,0.98771,0.98753,0.98756,370399999.0
2007-10-09 07:13:00,0.9878,0.9878,0.9876,0.9876,81200000.0
2007-10-09 07:14:00,0.98752,0.98761,0.98733,0.98733,15100000.0
2007-10-09 07:15:00,0.9876,0.9876,0.9875,0.9876,84700000.0
2007-10-09 07:16:00,0.9877,0.9877,0.9877,0.9877,114800005.0
2007-10-09 07:17:00,0.9877,0.9878,0.9877,0.9878,80800004.0
2007-10-09 07:18:00,0.9878,0.9879,0.9877,0.9879,127600004.0
2007-10-09 07:19:00,0.9879,0.98795,0.9879,0.9879,48500000.0
2007-10-09 07:20:00,0.9879,0.9879,0.9875,0.9875,134100001.0
2007-10-09 07:21:00,0.98733,0.98748,0.98713,0.98748,414100001.0
2007-10-09 07:22:00,0.9875,0.9875,0.9875,0.9875,85000000.0
2007-10-09 07:23:00,0.9876,0.98765,0.9875,0.9876,58000000.0
2007-10-09 07:24:00,0.9876,0.9876,0.9875,0.9875,29200000.0
2007-10-09 07:25:00,0.9875,0.9878,0.9875,0.9878,212500001.0
2007-10-09 07:26:00,0.9878,0.9878,0.9877,0.9877,128000001.0
2007-10-09 07:27:00,0.9877,0.9877,0.9876,0.9877,47400000.0
2007-10-09 07:28:00,0.9877,0.9877,0.98755,0.9877,59600000.0
2007-10-09 07:29:00,0.9877,0.9878,0.98755,0.9878,75200001.0
2007-10-09 07:30:00,0.9878,0.988,0.9878,0.988,69200000.0
2007-10-09 07:31:00,0.988,0.9882,0.988,0.98815,111300000.0
2007-10-09 07:32:00,0.98815,0.98815,0.98765,0.9878,194700001.0
2007-10-09 07:33:00,0.9879,0.9879,0.9879,0.9879,38900001.0
2007-10-09 07:34:00,0.9879,0.9879,0.9879,0.9879,54900000.0
2007-10-09 07:35:00,0.9879,0.9879,0.9875,0.9875,219100000.0
2007-10-09 07:36:00,0.9875,0.9875,0.9875,0.9875,114599998.0
2007-10-09 07:37:00,0.9875,0.9875,0.98745,0.98745,118800000.0
2007-10-09 07:38:00,0.98727,0.98781,0.98717,0.98745,405200001.0
2007-10-09 07:39:00,0.9875,0.9875,0.9875,0.9875,64000000.0
2007-10-09 07:40:00,0.98724,0.9873,0.9871,0.9871,345100009.0
2007-10-09 07:41:00,0.98722,0.98748,0.98714,0.98738,1057200006.0
2007-10-09 07:42:00,0.9875,0.9875,0.98725,0.98725,37000000.0
2007-10-09 07:43:00,0.9874,0.9874,0.987,0.987,66800000.0
2007-10-09 07:44:00,0.9873,0.9873,0.98695,0.98695,137900002.0
2007-10-09 07:45:00,0.987,0.98715,0.98695,0.98705,506000009.0
2007-10-09 07:46:00,0.98705,0.98715,0.98695,0.98695,178800000.0
2007-10-09 07:47:00,0.98695,0.98695,0.98665,0.98665,147400000.0
2007-10-09 07:48:00,0.98665,0.9867,0.98565,0.98575,643600000.0
2007-10-09 07:49:00,0.9858,0.98605,0.9858,0.98605,133499999.0
2007-10-09 07:50:00,0.9862,0.9864,0.9861,0.9864,182800000.0
2007-10-09 07:51:00,0.9863,0.9864,0.9862,0.9864,140200000.0
2007-10-09 07:52:00,0.9864,0.9865,0.9863,0.9863,158900001.0
2007-10-09 07:53:00,0.9863,0.9864,0.9863,0.9863,96500000.0
2007-10-09 07:54:00,0.9863,0.9863,0.9862,0.9863,133400000.0
2007-10-09 07:55:00,0.9862,0.9864,0.98615,0.9862,285099995.0
2007-10-09 07:56:00,0.98615,0.9862,0.9859,0.9859,354299992.0
2007-10-09 07:57:00,0.9859,0.986,0.9859,0.986,229700000.0
2007-10-09 07:58:00,0.986,0.986,0.986,0.986,11900000.0
2007-10-09 07:59:00,0.986,0.986,0.98595,0.98595,61000000.0
2007-10-09 08:00:00,0.98595,0.9861,0.98595,0.9861,143900000.0
2007-10-09 08:01:00,0.9861,0.9861,0.9861,0.9861,68600000.0
2007-10-09 08:02:00,0.9861,0.9864,0.9861,0.9863,77000001.0
2007-10-09 08:03:00,0.9864,0.9865,0.9864,0.9865,83400000.0
2007-10-09 08:04:00,0.98614,0.98627,0.98595,0.98619,186300002.0
2007-10-09 08:05:00,0.9863,0.9863,0.98583,0.98607,83000001.0
2007-10-09 08:06:00,0.98618,0.98625,0.98587,0.98612,262800000.0
2007-10-09 08:07:00,0.9866,0.98665,0.9865,0.9866,89600000.0
2007-10-09 08:08:00,0.9866,0.9866,0.9866,0.9866,53200000.0
2007-10-09 08:09:00,0.9865,0.9866,0.98645,0.9865,336499998.0
2007-10-09 08:10:00,0.9865,0.9865,0.9865,0.9865,4600000.0
2007-10-09 08:11:00,0.9865,0.9865,0.98635,0.98635,52000000.0
2007-10-09 08:12:00,0.9864,0.9864,0.9864,0.9864,109600000.0
2007-10-09 08:13:00,0.9864,0.9865,0.98615,0.98615,328599999.0
2007-10-09 08:14:00,0.9862,0.9862,0.986,0.986,106900001.0
2007-10-09 08:15:00,0.986,0.986,0.9857,0.9857,209099997.0
2007-10-09 08:16:00,0.9857,0.9857,0.9857,0.9857,12200000.0
2007-10-09 08:17:00,0.9857,0.9859,0.9857,0.9859,116300003.0
2007-10-09 08:18:00,0.9859,0.9859,0.9857,0.9858,70600000.0
2007-10-09 08:19:00,0.9858,0.9858,0.9857,0.9857,129800000.0
2007-10-09 08:20:00,0.9857,0.9858,0.9857,0.9857,117600000.0
2007-10-09 08:21:00,0.9857,0.9857,0.98525,0.9855,762699998.0
2007-10-09 08:22:00,0.98555,0.9856,0.9855,0.9855,40000000.0
2007-10-09 08:23:00,0.9855,0.9856,0.98545,0.98555,119600000.0
2007-10-09 08:24:00,0.9855,0.9856,0.9855,0.98555,42200000.0
2007-10-09 08:25:00,0.98555,0.98555,0.98555,0.98555,5600000.0
2007-10-09 08:26:00,0.98555,0.98595,0.98555,0.98585,539399996.0
2007-10-09 08:27:00,0.9858,0.9861,0.9858,0.9861,229599998.0
2007-10-09 08:28:00,0.986,0.9861,0.986,0.98605,130800001.0
2007-10-09 08:29:00,0.98605,0.9861,0.9856,0.9856,226000000.0
2007-10-09 08:30:00,0.9856,0.9858,0.9856,0.9858,133500002.0
2007-10-09 08:31:00,0.9858,0.9858,0.9857,0.98575,137700000.0
2007-10-09 08:32:00,0.9857,0.9858,0.9856,0.9856,192799999.0
2007-10-09 08:33:00,0.9857,0.9859,0.9857,0.9858,91500000.0
2007-10-09 08:34:00,0.9858,0.9858,0.9858,0.9858,44200000.0
2007-10-09 08:35:00,0.9858,0.9858,0.9857,0.9857,9800000.0
2007-10-09 08:36:00,0.9857,0.98575,0.98555,0.98575,343199997.0
2007-10-09 08:37:00,0.98575,0.9858,0.9857,0.9858,389899997.0
2007-10-09 08:38:00,0.9858,0.9858,0.9857,0.9858,86900002.0
2007-10-09 08:39:00,0.98575,0.98575,0.9857,0.9857,43299999.0
2007-10-09 08:40:00,0.9858,0.9859,0.9858,0.9858,316099997.0
2007-10-09 08:41:00,0.9858,0.9858,0.9858,0.9858,22200001.0
2007-10-09 08:42:00,0.9858,0.9858,0.9858,0.9858,14200000.0
2007-10-09 08:43:00,0.9858,0.9859,0.9858,0.9859,201900000.0
2007-10-09 08:44:00,0.9859,0.986,0.9859,0.986,31200000.0
2007-10-09 08:45:00,0.9859,0.98615,0.9859,0.98615,223799997.0
2007-10-09 08:46:00,0.9862,0.9863,0.98615,0.9863,96800000.0
2007-10-09 08:47:00,0.98625,0.98625,0.9858,0.98595,96700000.0
2007-10-09 08:48:00,0.98595,0.9863,0.98595,0.9863,208800001.0
2007-10-09 08:49:00,0.9863,0.9865,0.98625,0.9864,421200000.0
2007-10-09 08:50:00,0.9864,0.9865,0.98635,0.9865,238699996.0
2007-10-09 08:51:00,0.9865,0.9865,0.98645,0.98645,20800000.0
2007-10-09 08:52:00,0.9865,0.9865,0.9865,0.9865,4000000.0
2007-10-09 08:53:00,0.9865,0.9865,0.9865,0.9865,18300000.0
2007-10-09 08:54:00,0.9865,0.9865,0.98645,0.9865,32100000.0
2007-10-09 08:55:00,0.9865,0.9865,0.98625,0.9865,54900000.0
2007-10-09 08:56:00,0.9865,0.9865,0.9863,0.9863,120200000.0
2007-10-09 08:57:00,0.9863,0.9863,0.9863,0.9863,14400000.0
2007-10-09 08:58:00,0.9863,0.9863,0.9862,0.98625,211599995.0
2007-10-09 08:59:00,0.98625,0.98625,0.9862,0.98625,170600001.0
2007-10-09 09:00:00,0.9862,0.9862,0.9858,0.9859,228700001.0
2007-10-09 09:01:00,0.9859,0.9861,0.9858,0.98595,534100000.0
2007-10-09 09:02:00,0.98595,0.9861,0.98595,0.9861,119099997.0
2007-10-09 09:03:00,0.9861,0.9866,0.9861,0.98635,693199997.0
2007-10-09 09:04:00,0.9864,0.9867,0.98635,0.9867,297300001.0
2007-10-09 09:05:00,0.9867,0.9869,0.9867,0.9867,260699999.0
2007-10-09 09:06:00,0.9867,0.9867,0.9866,0.9867,502700001.0
2007-10-09 09:07:00,0.9867,0.9868,0.9866,0.9868,138400000.0
2007-10-09 09:08:00,0.98671,0.98671,0.98607,0.9866,475799999.0
2007-10-09 09:09:00,0.9868,0.9877,0.9868,0.9877,939200003.0
2007-10-09 09:10:00,0.9876,0.9878,0.9876,0.9876,139900000.0
2007-10-09 09:11:00,0.98755,0.9877,0.98755,0.9876,145899998.0
2007-10-09 09:12:00,0.9876,0.9882,0.9876,0.988,645399999.0
2007-10-09 09:13:00,0.988,0.9886,0.988,0.9886,1108300005.0
2007-10-09 09:14:00,0.9886,0.9891,0.9885,0.9885,774999999.0
2007-10-09 09:15:00,0.9886,0.98865,0.9885,0.9886,90500000.0
2007-10-09 09:16:00,0.98855,0.9886,0.98815,0.9883,282600000.0
2007-10-09 09:17:00,0.98825,0.9885,0.98825,0.9884,122100000.0
2007-10-09 09:18:00,0.9884,0.9885,0.98805,0.9881,303200000.0
2007-10-09 09:19:00,0.98805,0.9885,0.98805,0.9885,193300000.0
2007-10-09 09:20:00,0.9885,0.9886,0.9881,0.9881,406100002.0
2007-10-09 09:21:00,0.9881,0.9883,0.98775,0.9879,707700000.0
2007-10-09 09:22:00,0.988,0.9883,0.98795,0.9883,355400000.0
2007-10-09 09:23:00,0.9882,0.9883,0.98815,0.9882,148700000.0
2007-10-09 09:24:00,0.9882,0.9883,0.9881,0.98825,546999998.0
2007-10-09 09:25:00,0.9882,0.9883,0.9882,0.9883,256200000.0
2007-10-09 09:26:00,0.9883,0.9883,0.98825,0.98825,279300000.0
2007-10-09 09:27:00,0.9883,0.9883,0.9881,0.9881,102400000.0
2007-10-09 09:28:00,0.9881,0.98815,0.9879,0.988,383900000.0
2007-10-09 09:29:00,0.988,0.988,0.98755,0.9876,458500000.0
2007-10-09 09:30:00,0.9876,0.9879,0.9876,0.98775,433200005.0
2007-10-09 09:31:00,0.9878,0.9879,0.9878,0.9879,36700000.0
2007-10-09 09:32:00,0.9879,0.9879,0.98785,0.98785,4600000.0
2007-10-09 09:33:00,0.9878,0.9878,0.9878,0.9878,102700000.0
2007-10-09 09:34:00,0.9878,0.9881,0.9878,0.9881,337500000.0
2007-10-09 09:35:00,0.9882,0.9882,0.988,0.9882,266400000.0
2007-10-09 09:36:00,0.9881,0.9881,0.9878,0.9881,494799997.0
2007-10-09 09:37:00,0.9881,0.9881,0.9881,0.9881,51200000.0
2007-10-09 09:38:00,0.9881,0.9881,0.9879,0.9879,46400000.0
2007-10-09 09:39:00,0.9879,0.9879,0.9875,0.98755,555099998.0
2007-10-09 09:40:00,0.98755,0.9876,0.9875,0.9875,68000000.0
2007-10-09 09:41:00,0.9875,0.9876,0.9875,0.9875,142400000.0
2007-10-09 09:42:00,0.9875,0.9876,0.98735,0.9874,152000000.0
2007-10-09 09:43:00,0.9874,0.9874,0.9871,0.9872,306400000.0
2007-10-09 09:44:00,0.9871,0.9871,0.98655,0.9868,849199994.0
2007-10-09 09:45:00,0.9868,0.9868,0.9867,0.9867,64000000.0
2007-10-09 09:46:00,0.9869,0.9869,0.9868,0.9868,25800000.0
2007-10-09 09:47:00,0.9868,0.9871,0.9868,0.98685,165400000.0
2007-10-09 09:48:00,0.9868,0.9871,0.9868,0.9871,408800005.0
2007-10-09 09:49:00,0.9871,0.9871,0.9868,0.9871,293699998.0
2007-10-09 09:50:00,0.9871,0.9872,0.9871,0.9872,158900000.0
2007-10-09 09:51:00,0.9872,0.98735,0.9872,0.9873,133200000.0
2007-10-09 09:52:00,0.9872,0.98725,0.9872,0.98725,91100000.0
2007-10-09 09:53:00,0.98725,0.9873,0.987,0.9871,376699998.0
2007-10-09 09:54:00,0.9871,0.9872,0.9871,0.9872,211600000.0
2007-10-09 09:55:00,0.9872,0.98725,0.9872,0.9872,26100000.0
2007-10-09 09:56:00,0.9873,0.98735,0.98725,0.98735,60800000.0
2007-10-09 09:57:00,0.98735,0.9875,0.9872,0.9875,303800000.0
2007-10-09 09:58:00,0.9875,0.9877,0.9875,0.9876,65900000.0
2007-10-09 09:59:00,0.9876,0.9878,0.9876,0.9878,439300001.0
2007-10-09 10:00:00,0.9878,0.9879,0.9878,0.9878,132400000.0
2007-10-09 10:01:00,0.9878,0.9878,0.98765,0.9877,148000000.0
2007-10-09 10:02:00,0.9877,0.9877,0.98765,0.98765,12000000.0
2007-10-09 10:03:00,0.98765,0.98765,0.9876,0.9876,50700000.0
2007-10-09 10:04:00,0.9876,0.9876,0.9874,0.98745,182900000.0
2007-10-09 10:05:00,0.9875,0.9875,0.98745,0.98745,35500000.0
2007-10-09 10:06:00,0.9875,0.98755,0.9875,0.98755,33000000.0
2007-10-09 10:07:00,0.98755,0.98755,0.98755,0.98755,3200000.0
2007-10-09 10:08:00,0.98755,0.98755,0.98745,0.98745,9600000.0
2007-10-09 10:09:00,0.98745,0.9877,0.9874,0.9877,61499999.0
2007-10-09 10:10:00,0.98765,0.9877,0.98765,0.9877,12000000.0
2007-10-09 10:11:00,0.9877,0.9879,0.98765,0.9879,61200000.0
2007-10-09 10:12:00,0.9879,0.9879,0.9878,0.9878,13200000.0
2007-10-09 10:13:00,0.9878,0.9878,0.98775,0.98775,31700000.0
2007-10-09 10:14:00,0.9878,0.9878,0.9878,0.9878,4800000.0
2007-10-09 10:15:00,0.9878,0.9878,0.98765,0.98765,50000000.0
2007-10-09 10:16:00,0.98765,0.98765,0.98765,0.98765,3200000.0
2007-10-09 10:17:00,0.98765,0.98765,0.9876,0.9876,31400000.0
2007-10-09 10:18:00,0.9876,0.98765,0.9876,0.98765,20700000.0
2007-10-09 10:19:00,0.98734,0.98781,0.98717,0.98753,1007100003.0
2007-10-09 10:20:00,0.98765,0.98765,0.98765,0.98765,16000000.0
2007-10-09 10:21:00,0.98765,0.98765,0.98755,0.98755,29000000.0
2007-10-09 10:22:00,0.9876,0.98765,0.98755,0.98765,34600000.0
2007-10-09 10:23:00,0.98765,0.9877,0.9874,0.98755,361699999.0
2007-10-09 10:24:00,0.98755,0.98765,0.98745,0.9876,81400000.0
2007-10-09 10:25:00,0.9876,0.98765,0.9876,0.98765,12800000.0
2007-10-09 10:26:00,0.98765,0.98765,0.9874,0.9875,292899999.0
2007-10-09 10:27:00,0.9876,0.9877,0.9876,0.98765,38000000.0
2007-10-09 10:28:00,0.9877,0.9877,0.9877,0.9877,22200000.0
2007-10-09 10:29:00,0.9877,0.9877,0.9877,0.9877,600000.0
2007-10-09 10:30:00,0.9877,0.9877,0.98735,0.98755,358700001.0
2007-10-09 10:31:00,0.9876,0.9876,0.9874,0.9876,658600009.0
2007-10-09 10:32:00,0.9876,0.9876,0.9876,0.9876,42000000.0
2007-10-09 10:33:00,0.9876,0.9876,0.9876,0.9876,9300000.0
2007-10-09 10:34:00,0.9876,0.9876,0.9876,0.9876,252699997.0
2007-10-09 10:35:00,0.9876,0.9878,0.9865,0.9865,922999999.0
2007-10-09 10:36:00,0.9865,0.9869,0.9865,0.9868,395500006.0
2007-10-09 10:37:00,0.9869,0.987,0.9869,0.987,28800000.0
2007-10-09 10:38:00,0.987,0.987,0.9868,0.9868,227100001.0
2007-10-09 10:39:00,0.9868,0.9873,0.9868,0.9872,1181699998.0
2007-10-09 10:40:00,0.98747,0.98747,0.98678,0.987,1706700009.0
2007-10-09 10:41:00,0.9873,0.9873,0.9872,0.9872,41100000.0
2007-10-09 10:42:00,0.9872,0.9873,0.9871,0.9871,500300001.0
2007-10-09 10:43:00,0.9871,0.9873,0.9871,0.9873,88699998.0
2007-10-09 10:44:00,0.9872,0.9875,0.9872,0.9874,601600000.0
2007-10-09 10:45:00,0.9874,0.9874,0.9873,0.9873,115200000.0
2007-10-09 10:46:00,0.98693,0.98709,0.9866,0.98695,687099996.0
2007-10-09 10:47:00,0.9873,0.9873,0.9872,0.9872,33000000.0
2007-10-09 10:48:00,0.98703,0.98707,0.98678,0.98707,837499990.0
2007-10-09 10:49:00,0.9874,0.9874,0.9874,0.9874,24000000.0
2007-10-09 10:50:00,0.9874,0.9874,0.9873,0.9873,186499998.0
2007-10-09 10:51:00,0.9873,0.9873,0.9872,0.9872,75199996.0
2007-10-09 10:52:00,0.9872,0.9872,0.987,0.987,122500000.0
2007-10-09 10:53:00,0.987,0.987,0.9868,0.9869,205000000.0
2007-10-09 10:54:00,0.9869,0.9875,0.9868,0.9875,497200002.0
2007-10-09 10:55:00,0.9874,0.9874,0.987,0.987,646699999.0
2007-10-09 10:56:00,0.98695,0.9873,0.98695,0.9872,175600000.0
2007-10-09 10:57:00,0.9872,0.9875,0.9872,0.9875,162000000.0
2007-10-09 10:58:00,0.9874,0.9874,0.9871,0.9872,956099991.0
2007-10-09 10:59:00,0.9872,0.9875,0.9872,0.9874,447300000.0
2007-10-09 11:00:00,0.9874,0.9877,0.9873,0.9873,947599996.0
2007-10-09 11:01:00,0.98725,0.9873,0.98725,0.9873,115900001.0
2007-10-09 11:02:00,0.9873,0.9873,0.9873,0.9873,64000000.0
2007-10-09 11:03:00,0.9873,0.9887,0.9873,0.9883,1289099999.0
2007-10-09 11:04:00,0.9884,0.9885,0.988,0.9882,832899995.0
2007-10-09 11:05:00,0.9882,0.9882,0.98815,0.9882,24400000.0
2007-10-09 11:06:00,0.9882,0.9882,0.98795,0.9881,142100000.0
2007-10-09 11:07:00,0.9881,0.9882,0.9881,0.9881,94000000.0
2007-10-09 11:08:00,0.9881,0.9881,0.9881,0.9881,281200000.0
2007-10-09 11:09:00,0.9881,0.98815,0.9881,0.98815,291600000.0
2007-10-09 11:10:00,0.9881,0.98845,0.9881,0.98845,505799992.0
2007-10-09 11:11:00,0.98845,0.98845,0.9883,0.98835,80200000.0
2007-10-09 11:12:00,0.98835,0.98835,0.9882,0.9882,59800000.0
2007-10-09 11:13:00,0.9882,0.98835,0.98815,0.98835,221400000.0
2007-10-09 11:14:00,0.98835,0.9884,0.98835,0.98835,5800000.0
2007-10-09 11:15:00,0.98835,0.9886,0.98835,0.9884,334900000.0
2007-10-09 11:16:00,0.9884,0.9885,0.98835,0.9885,109000000.0
2007-10-09 11:17:00,0.9885,0.9886,0.9885,0.9886,300000003.0
2007-10-09 11:18:00,0.9886,0.9887,0.98845,0.98845,150400000.0
2007-10-09 11:19:00,0.9885,0.9887,0.9885,0.98855,320199999.0
2007-10-09 11:20:00,0.9885,0.9885,0.98835,0.9885,402299999.0
2007-10-09 11:21:00,0.98845,0.98855,0.988,0.9881,444699996.0
2007-10-09 11:22:00,0.9881,0.9885,0.9881,0.9883,692408514.0
2007-10-09 11:23:00,0.9883,0.9883,0.98805,0.98815,174899999.0
2007-10-09 11:24:00,0.9881,0.98845,0.9881,0.98845,194500001.0
2007-10-09 11:25:00,0.98845,0.98865,0.9883,0.9885,335499999.0
2007-10-09 11:26:00,0.9886,0.9886,0.98845,0.9885,82900000.0
2007-10-09 11:27:00,0.9885,0.9887,0.9885,0.9887,112800000.0
2007-10-09 11:28:00,0.9887,0.9887,0.9886,0.9887,48000000.0
2007-10-09 11:29:00,0.9887,0.9887,0.9885,0.9885,241200000.0
2007-10-09 11:30:00,0.9885,0.9886,0.9884,0.9886,386700000.0
2007-10-09 11:31:00,0.9886,0.9888,0.9884,0.9884,289900000.0
2007-10-09 11:32:00,0.98835,0.9886,0.9881,0.9881,249208204.0
2007-10-09 11:33:00,0.9881,0.9882,0.9877,0.9881,1496038723.0
2007-10-09 11:34:00,0.9882,0.9883,0.9881,0.9883,209700001.0
2007-10-09 11:35:00,0.9883,0.9884,0.9883,0.9884,168999998.0
2007-10-09 11:36:00,0.9884,0.9884,0.9884,0.9884,61899999.0
2007-10-09 11:37:00,0.9884,0.9884,0.9884,0.9884,79300000.0
2007-10-09 11:38:00,0.9884,0.9887,0.9884,0.9886,884800000.0
2007-10-09 11:39:00,0.9886,0.9889,0.9884,0.9887,454299998.0
2007-10-09 11:40:00,0.9888,0.9889,0.9885,0.9889,454299998.0
2007-10-09 11:41:00,0.9888,0.989,0.9887,0.98885,857699996.0
2007-10-09 11:42:00,0.9889,0.9894,0.98875,0.9893,1242999994.0
2007-10-09 11:43:00,0.9893,0.9894,0.98905,0.98925,1852400010.0
2007-10-09 11:44:00,0.98925,0.9894,0.98905,0.9892,1048099998.0
2007-10-09 11:45:00,0.9892,0.9893,0.9891,0.9892,995899998.0
2007-10-09 11:46:00,0.9893,0.9893,0.9893,0.9893,18400000.0
2007-10-09 11:47:00,0.9893,0.9895,0.9893,0.9893,439000001.0
2007-10-09 11:48:00,0.9894,0.9895,0.98925,0.98935,772700004.0
2007-10-09 11:49:00,0.9894,0.9895,0.98925,0.9894,427999986.0
2007-10-09 11:50:00,0.9894,0.9894,0.9891,0.9892,373500002.0
2007-10-09 11:51:00,0.9892,0.9893,0.9891,0.9891,308099995.0
2007-10-09 11:52:00,0.9892,0.9892,0.9892,0.9892,808300010.0
2007-10-09 11:53:00,0.9892,0.9892,0.9891,0.9892,542700000.0
2007-10-09 11:54:00,0.9892,0.9893,0.9892,0.9892,319400000.0
2007-10-09 11:55:00,0.9892,0.9894,0.9892,0.9894,1061899995.0
2007-10-09 11:56:00,0.9894,0.9894,0.9893,0.9893,171799997.0
2007-10-09 11:57:00,0.9893,0.9893,0.9892,0.9893,218200002.0
2007-10-09 11:58:00,0.9893,0.9893,0.9893,0.9893,27200000.0
2007-10-09 11:59:00,0.9893,0.9893,0.9892,0.9893,165099998.0
2007-10-09 12:00:00,0.9892,0.9893,0.9892,0.9892,415499999.0
2007-10-09 12:01:00,0.9891,0.9892,0.9889,0.989,393600000.0
2007-10-09 12:02:00,0.989,0.989,0.9887,0.9889,393600000.0
2007-10-09 12:03:00,0.9889,0.9889,0.9888,0.9888,90400000.0
2007-10-09 12:04:00,0.9888,0.9888,0.988,0.9881,826999998.0
2007-10-09 12:05:00,0.9881,0.9884,0.9881,0.9884,1996900005.0
2007-10-09 12:06:00,0.98835,0.98835,0.9877,0.9879,1996900005.0
2007-10-09 12:07:00,0.988,0.9882,0.9879,0.988,1217399990.0
2007-10-09 12:08:00,0.988,0.9881,0.9878,0.988,683400005.0
2007-10-09 12:09:00,0.988,0.988,0.9879,0.9879,157899999.0
2007-10-09 12:10:00,0.9879,0.98815,0.9877,0.988,564100000.0
2007-10-09 12:11:00,0.988,0.988,0.9877,0.9877,201000001.0
2007-10-09 12:12:00,0.9877,0.9878,0.98745,0.9877,389799997.0
2007-10-09 12:13:00,0.9877,0.9878,0.98765,0.98765,189299999.0
2007-10-09 12:14:00,0.98765,0.9877,0.98745,0.98765,164158690.0
2007-10-09 12:15:00,0.9877,0.98775,0.98765,0.9877,77300000.0
2007-10-09 12:16:00,0.9879,0.988,0.9878,0.988,558400002.0
2007-10-09 12:17:00,0.988,0.9881,0.98785,0.98785,164400003.0
2007-10-09 12:18:00,0.98785,0.98785,0.9877,0.9877,60000000.0
2007-10-09 12:19:00,0.9877,0.98785,0.9877,0.9877,196199998.0
2007-10-09 12:20:00,0.9877,0.988,0.9877,0.98785,671000002.0
2007-10-09 12:21:00,0.98785,0.988,0.98785,0.988,12800000.0
2007-10-09 12:22:00,0.988,0.988,0.98795,0.988,15000000.0
2007-10-09 12:23:00,0.988,0.988,0.9877,0.9879,128599999.0
2007-10-09 12:24:00,0.9879,0.9879,0.98765,0.9877,48900000.0
2007-10-09 12:25:00,0.9876,0.9876,0.9875,0.9876,34500000.0
2007-10-09 12:26:00,0.9876,0.9877,0.9875,0.9876,124599999.0
2007-10-09 12:27:00,0.9876,0.9876,0.9875,0.9875,10400000.0
2007-10-09 12:28:00,0.9875,0.9875,0.9873,0.98745,52200000.0
2007-10-09 12:29:00,0.98745,0.98745,0.9874,0.98745,13700000.0
2007-10-09 12:30:00,0.98745,0.98755,0.9874,0.98755,119200000.0
2007-10-09 12:31:00,0.98745,0.9875,0.9872,0.9873,628300001.0
2007-10-09 12:32:00,0.98735,0.98755,0.98735,0.9874,83300000.0
2007-10-09 12:33:00,0.9874,0.9875,0.98735,0.9875,63800000.0
2007-10-09 12:34:00,0.9875,0.98765,0.9874,0.9875,257999998.0
2007-10-09 12:35:00,0.9874,0.9875,0.9872,0.9872,400800002.0
2007-10-09 12:36:00,0.9872,0.9875,0.9872,0.98745,203300002.0
2007-10-09 12:37:00,0.98745,0.9876,0.9874,0.9874,95100000.0
2007-10-09 12:38:00,0.9874,0.9875,0.9873,0.98745,199199998.0
2007-10-09 12:39:00,0.9875,0.9878,0.9874,0.9876,779800002.0
2007-10-09 12:40:00,0.98765,0.9877,0.98765,0.9877,39200000.0
2007-10-09 12:41:00,0.98775,0.98775,0.98775,0.98775,8000000.0
2007-10-09 12:42:00,0.98775,0.9878,0.9877,0.9877,81600000.0
2007-10-09 12:43:00,0.9877,0.9878,0.9877,0.9878,35500000.0
2007-10-09 12:44:00,0.9878,0.9883,0.9878,0.9882,517999998.0
2007-10-09 12:45:00,0.9883,0.9883,0.9883,0.9883,33600000.0
2007-10-09 12:46:00,0.9882,0.9884,0.9882,0.9882,845499996.0
2007-10-09 12:47:00,0.9882,0.9882,0.988,0.988,72000000.0
2007-10-09 12:48:00,0.988,0.9881,0.9877,0.98785,1641200009.0
2007-10-09 12:49:00,0.9878,0.988,0.98775,0.98785,271199999.0
2007-10-09 12:50:00,0.98785,0.9879,0.9877,0.9878,277600003.0
2007-10-09 12:51:00,0.9878,0.9878,0.9878,0.9878,49600000.0
2007-10-09 12:52:00,0.9878,0.9878,0.9875,0.98775,268736963.0
2007-10-09 12:53:00,0.9877,0.98785,0.9877,0.98785,34694819.0
2007-10-09 12:54:00,0.9879,0.988,0.9877,0.9879,662389616.0
2007-10-09 12:55:00,0.9879,0.9879,0.9878,0.9878,44800000.0
2007-10-09 12:56:00,0.9878,0.9878,0.9878,0.9878,3200000.0
2007-10-09 12:57:00,0.9877,0.9878,0.9875,0.9877,500699998.0
2007-10-09 12:58:00,0.9877,0.9877,0.9876,0.9876,214799998.0
2007-10-09 12:59:00,0.9876,0.9876,0.98755,0.9876,252000003.0
2007-10-09 13:00:00,0.9876,0.9877,0.9875,0.9877,495800001.0
2007-10-09 13:01:00,0.9877,0.9878,0.9877,0.9877,263800000.0
2007-10-09 13:02:00,0.98761,0.98769,0.98723,0.98723,96399997.0
2007-10-09 13:03:00,0.9878,0.9879,0.9878,0.9879,314499994.0
2007-10-09 13:04:00,0.9878,0.9879,0.98775,0.98775,474399993.0
2007-10-09 13:05:00,0.9878,0.9878,0.98775,0.9878,59200000.0
2007-10-09 13:06:00,0.9878,0.9878,0.9878,0.9878,29600000.0
2007-10-09 13:07:00,0.9878,0.9879,0.98775,0.9878,289699999.0
2007-10-09 13:08:00,0.9878,0.9878,0.9878,0.9878,67100000.0
2007-10-09 13:09:00,0.9878,0.9878,0.9877,0.9877,161200001.0
2007-10-09 13:10:00,0.9878,0.9879,0.9873,0.9875,402300000.0
2007-10-09 13:11:00,0.9875,0.9875,0.9869,0.9872,1615900004.0
2007-10-09 13:12:00,0.9872,0.9874,0.9872,0.9874,186499999.0
2007-10-09 13:13:00,0.9873,0.9874,0.9872,0.9874,642900002.0
2007-10-09 13:14:00,0.9874,0.9874,0.98715,0.98715,227399999.0
2007-10-09 13:15:00,0.9872,0.9872,0.9871,0.9872,468100004.0
2007-10-09 13:16:00,0.9872,0.9873,0.9871,0.9873,202000001.0
2007-10-09 13:17:00,0.9872,0.9874,0.9871,0.9873,411699997.0
2007-10-09 13:18:00,0.9873,0.9874,0.9873,0.9873,258200000.0
2007-10-09 13:19:00,0.9873,0.9873,0.9873,0.9873,62700000.0
2007-10-09 13:20:00,0.9873,0.9874,0.9873,0.9873,300600001.0
2007-10-09 13:21:00,0.9873,0.9873,0.98695,0.9872,1195100000.0
2007-10-09 13:22:00,0.9873,0.9874,0.98715,0.9874,135200000.0
2007-10-09 13:23:00,0.98725,0.9873,0.9871,0.9872,190199998.0
2007-10-09 13:24:00,0.9872,0.9875,0.9872,0.9874,348400000.0
2007-10-09 13:25:00,0.9875,0.9875,0.9873,0.9873,101000001.0
2007-10-09 13:26:00,0.9874,0.9875,0.9873,0.98745,456499997.0
2007-10-09 13:27:00,0.98745,0.98745,0.98745,0.98745,800000.0
2007-10-09 13:29:00,0.98745,0.98745,0.98745,0.98745,24000000.0
2007-10-09 13:30:00,0.98745,0.98755,0.98745,0.98755,25500000.0
2007-10-09 13:31:00,0.98755,0.9878,0.98755,0.9878,75400000.0
2007-10-09 13:32:00,0.9878,0.988,0.9878,0.9879,175200002.0
2007-10-09 13:33:00,0.98795,0.98795,0.98795,0.98795,3200000.0
2007-10-09 13:34:00,0.98795,0.98795,0.98785,0.9879,60600000.0
2007-10-09 13:35:00,0.98795,0.98795,0.98775,0.9878,99399999.0
2007-10-09 13:36:00,0.9878,0.98785,0.9878,0.98785,176100000.0
2007-10-09 13:37:00,0.9878,0.9878,0.9876,0.98775,257000001.0
2007-10-09 13:38:00,0.9877,0.9879,0.9877,0.9878,425199999.0
2007-10-09 13:39:00,0.9878,0.9879,0.9878,0.9879,76600000.0
2007-10-09 13:40:00,0.9879,0.9881,0.9879,0.9881,124700000.0
2007-10-09 13:41:00,0.98787,0.988,0.98768,0.98788,335525726.0
2007-10-09 13:42:00,0.9881,0.9883,0.9881,0.9882,338100000.0
2007-10-09 13:43:00,0.9882,0.9882,0.9881,0.9882,190900000.0
2007-10-09 13:44:00,0.9882,0.9882,0.98805,0.98805,295799996.0
2007-10-09 13:45:00,0.9881,0.9884,0.9881,0.9883,964899995.0
2007-10-09 13:46:00,0.9883,0.9885,0.98825,0.9885,261000000.0
2007-10-09 13:47:00,0.9885,0.9891,0.9885,0.9888,422100001.0
2007-10-09 13:48:00,0.9888,0.98885,0.9888,0.9888,90000000.0
2007-10-09 13:49:00,0.9888,0.9888,0.9883,0.9885,932499995.0
2007-10-09 13:50:00,0.9885,0.9886,0.9883,0.9884,400200000.0
2007-10-09 13:51:00,0.9884,0.9885,0.98835,0.9884,174900002.0
2007-10-09 13:52:00,0.9883,0.9884,0.98825,0.9883,285600006.0
2007-10-09 13:53:00,0.9883,0.9884,0.9882,0.9883,685499998.0
2007-10-09 13:54:00,0.9883,0.9883,0.9883,0.9883,435800000.0
2007-10-09 13:55:00,0.9883,0.9883,0.9883,0.9883,381399996.0
2007-10-09 13:56:00,0.9884,0.9884,0.9883,0.9883,247300006.0
2007-10-09 13:57:00,0.9884,0.9885,0.9884,0.9885,489500004.0
2007-10-09 13:58:00,0.9885,0.9885,0.98835,0.98835,298300005.0
2007-10-09 13:59:00,0.9884,0.9885,0.98835,0.9884,123400000.0
2007-10-09 14:00:00,0.9884,0.98845,0.98825,0.98845,507799993.0
2007-10-09 14:01:00,0.9884,0.98845,0.98835,0.98845,306900000.0
2007-10-09 14:02:00,0.98845,0.98845,0.9883,0.9883,425999997.0
2007-10-09 14:03:00,0.9884,0.98845,0.9883,0.98835,188700000.0
2007-10-09 14:04:00,0.98835,0.98835,0.9883,0.9883,130200000.0
2007-10-09 14:05:00,0.9883,0.9883,0.9883,0.9883,178400000.0
2007-10-09 14:06:00,0.9882,0.9882,0.9879,0.988,517100001.0
2007-10-09 14:07:00,0.988,0.9881,0.98795,0.98795,295999998.0
2007-10-09 14:08:00,0.988,0.9883,0.98795,0.98825,409099997.0
2007-10-09 14:09:00,0.98825,0.98845,0.9882,0.9882,541200010.0
2007-10-09 14:10:00,0.9882,0.9883,0.98805,0.9882,1141099996.0
2007-10-09 14:11:00,0.9882,0.9883,0.9882,0.9883,386299999.0
2007-10-09 14:12:00,0.9882,0.9885,0.9882,0.9885,1204200002.0
2007-10-09 14:13:00,0.9885,0.9885,0.9884,0.9884,344300002.0
2007-10-09 14:14:00,0.9883,0.9885,0.9879,0.9879,496499996.0
2007-10-09 14:15:00,0.9879,0.988,0.9867,0.9873,1296400000.0
2007-10-09 14:16:00,0.9873,0.9875,0.9867,0.98715,1541800005.0
2007-10-09 14:17:00,0.9872,0.9873,0.9871,0.9872,840199997.0
2007-10-09 14:18:00,0.9872,0.9874,0.9872,0.9872,379200000.0
2007-10-09 14:19:00,0.9872,0.9874,0.98715,0.9874,698500002.0
2007-10-09 14:20:00,0.98735,0.9876,0.9871,0.98725,1208900003.0
2007-10-09 14:21:00,0.98725,0.9874,0.98725,0.9873,1403799991.0
2007-10-09 14:22:00,0.9873,0.9875,0.9873,0.9874,1955500012.0
2007-10-09 14:23:00,0.9874,0.98765,0.9872,0.9872,1692100000.0
2007-10-09 14:24:00,0.98725,0.9873,0.9872,0.9872,951699995.0
2007-10-09 14:25:00,0.9873,0.9873,0.98685,0.9871,2108900005.0
2007-10-09 14:26:00,0.98705,0.9872,0.98705,0.9871,667900002.0
2007-10-09 14:27:00,0.9871,0.9871,0.9869,0.9869,573200004.0
2007-10-09 14:28:00,0.9869,0.98705,0.9869,0.98705,595200000.0
2007-10-09 14:29:00,0.98705,0.98705,0.9869,0.9869,586900001.0
2007-10-09 14:30:00,0.9869,0.987,0.9869,0.987,513900001.0
2007-10-09 14:31:00,0.9868,0.9868,0.9863,0.9864,301600000.0
2007-10-09 14:32:00,0.9862,0.9865,0.9862,0.9863,301600000.0
2007-10-09 14:33:00,0.9864,0.98645,0.9863,0.98645,301600000.0
2007-10-09 14:34:00,0.9865,0.9867,0.98645,0.9865,789599998.0
2007-10-09 14:35:00,0.98635,0.9865,0.9863,0.98645,1822499996.0
2007-10-09 14:36:00,0.98645,0.9867,0.98645,0.9865,43000000.0
2007-10-09 14:37:00,0.9865,0.9865,0.9864,0.9864,1335199995.0
2007-10-09 14:38:00,0.9864,0.98655,0.9864,0.98655,1516200018.0
2007-10-09 14:39:00,0.98655,0.9869,0.98655,0.9869,307900000.0
2007-10-09 14:40:00,0.98695,0.987,0.98685,0.98695,570799992.0
2007-10-09 14:41:00,0.987,0.98755,0.987,0.98745,933200003.0
2007-10-09 14:42:00,0.98745,0.98745,0.98715,0.98715,456300002.0
2007-10-09 14:43:00,0.98715,0.9872,0.98715,0.9872,108300000.0
2007-10-09 14:44:00,0.9872,0.9875,0.9871,0.9873,937899996.0
2007-10-09 14:45:00,0.9873,0.98745,0.9873,0.98735,123200000.0
2007-10-09 14:46:00,0.9874,0.9877,0.9874,0.9876,1024800002.0
2007-10-09 14:47:00,0.98755,0.98765,0.98755,0.98755,302200004.0
2007-10-09 14:48:00,0.98755,0.9877,0.98755,0.9876,303100000.0
2007-10-09 14:49:00,0.9876,0.9876,0.9875,0.9875,539500002.0
2007-10-09 14:50:00,0.9875,0.98755,0.9874,0.98755,800200013.0
2007-10-09 14:51:00,0.9876,0.98775,0.9876,0.98765,81400000.0
2007-10-09 14:52:00,0.98765,0.98765,0.9874,0.9874,85200000.0
2007-10-09 14:53:00,0.9874,0.9875,0.98735,0.98745,25100000.0
2007-10-09 14:54:00,0.9875,0.98755,0.98735,0.98745,373800002.0
2007-10-09 14:55:00,0.98745,0.9875,0.98735,0.9875,371899997.0
2007-10-09 14:56:00,0.9875,0.9875,0.9874,0.9874,55500000.0
2007-10-09 14:57:00,0.9874,0.98755,0.9874,0.9875,83899998.0
2007-10-09 14:58:00,0.9875,0.98765,0.9875,0.98755,150400000.0
2007-10-09 14:59:00,0.98755,0.98755,0.9875,0.98755,84700000.0
2007-10-09 15:00:00,0.98755,0.98755,0.98755,0.98755,23200000.0
2007-10-09 15:01:00,0.9875,0.9876,0.9875,0.98755,37900000.0
2007-10-09 15:02:00,0.98745,0.9875,0.9874,0.98745,82399998.0
2007-10-09 15:03:00,0.98745,0.98755,0.98735,0.98735,301900000.0
2007-10-09 15:04:00,0.98745,0.98745,0.98745,0.98745,16000000.0
2007-10-09 15:05:00,0.98745,0.98755,0.98735,0.9874,486999999.0
2007-10-09 15:06:00,0.9874,0.98745,0.9874,0.98745,138500000.0
2007-10-09 15:07:00,0.9875,0.98765,0.9875,0.98755,202899997.0
2007-10-09 15:08:00,0.9875,0.9878,0.9875,0.9878,201900001.0
2007-10-09 15:09:00,0.9878,0.98785,0.98775,0.9878,365400000.0
2007-10-09 15:10:00,0.988,0.9889,0.988,0.9885,889400007.0
2007-10-09 15:11:00,0.9887,0.9887,0.98845,0.9886,889400007.0
2007-10-09 15:12:00,0.9886,0.98885,0.98855,0.98855,568299999.0
2007-10-09 15:13:00,0.98855,0.98855,0.98845,0.9885,300600000.0
2007-10-09 15:14:00,0.98845,0.9885,0.9884,0.9884,359800000.0
2007-10-09 15:15:00,0.9883,0.9884,0.9883,0.9883,430200000.0
2007-10-09 15:16:00,0.9883,0.9887,0.9883,0.98855,1219799996.0
2007-10-09 15:17:00,0.9886,0.9886,0.9883,0.9884,718299998.0
2007-10-09 15:18:00,0.9883,0.98855,0.98825,0.9884,583900000.0
2007-10-09 15:19:00,0.9882,0.98845,0.9882,0.98845,638800000.0
2007-10-09 15:20:00,0.9885,0.98855,0.98805,0.9884,375800002.0
2007-10-09 15:21:00,0.9884,0.98855,0.9883,0.9885,659200003.0
2007-10-09 15:22:00,0.9885,0.9887,0.9885,0.9885,436800000.0
2007-10-09 15:23:00,0.9885,0.9887,0.9885,0.9886,500300000.0
2007-10-09 15:24:00,0.9886,0.9886,0.9883,0.9883,876550002.0
2007-10-09 15:25:00,0.9883,0.9886,0.98825,0.9885,347300001.0
2007-10-09 15:26:00,0.98845,0.98845,0.9881,0.9882,264400000.0
2007-10-09 15:27:00,0.9882,0.9883,0.9882,0.9883,75199999.0
2007-10-09 15:28:00,0.9883,0.98835,0.9883,0.9883,141200000.0
2007-10-09 15:29:00,0.9883,0.9883,0.98805,0.98805,377100000.0
2007-10-09 15:30:00,0.98805,0.98805,0.9878,0.9879,389399999.0
2007-10-09 15:31:00,0.9879,0.9879,0.9875,0.9876,870699997.0
2007-10-09 15:32:00,0.98765,0.98775,0.9876,0.98765,393099994.0
2007-10-09 15:33:00,0.98765,0.9877,0.9875,0.98765,456099996.0
2007-10-09 15:34:00,0.98765,0.98765,0.98735,0.9874,395100001.0
2007-10-09 15:35:00,0.9874,0.98745,0.98725,0.9873,620999999.0
2007-10-09 15:36:00,0.9873,0.98735,0.98725,0.98725,136100000.0
2007-10-09 15:37:00,0.98725,0.9874,0.9872,0.9874,248299998.0
2007-10-09 15:38:00,0.9874,0.9874,0.98705,0.98705,268600001.0
2007-10-09 15:39:00,0.98705,0.9873,0.98695,0.98695,328046663.0
2007-10-09 15:40:00,0.98695,0.9871,0.98695,0.98705,131200000.0
2007-10-09 15:41:00,0.98705,0.98705,0.987,0.98705,193499994.0
2007-10-09 15:42:00,0.987,0.98715,0.98685,0.98715,799799991.0
2007-10-09 15:43:00,0.98715,0.98715,0.98685,0.98685,430300000.0
2007-10-09 15:44:00,0.98685,0.9869,0.9867,0.9867,171200000.0
2007-10-09 15:45:00,0.9867,0.98685,0.9867,0.98675,139200000.0
2007-10-09 15:46:00,0.98685,0.98695,0.9867,0.9869,900900008.0
2007-10-09 15:47:00,0.9869,0.9869,0.98665,0.98665,760799998.0
2007-10-09 15:48:00,0.9867,0.9867,0.98625,0.98635,711899997.0
2007-10-09 15:49:00,0.98635,0.98635,0.9861,0.9861,1079699999.0
2007-10-09 15:50:00,0.9861,0.9863,0.9861,0.9861,826200001.0
2007-10-09 15:51:00,0.98605,0.9862,0.98585,0.9859,510200000.0
2007-10-09 15:52:00,0.9859,0.9861,0.98585,0.9859,692300002.0
2007-10-09 15:53:00,0.9859,0.9862,0.9859,0.9862,241400000.0
2007-10-09 15:54:00,0.9862,0.9863,0.9861,0.9863,112900000.0
2007-10-09 15:55:00,0.98625,0.9865,0.98625,0.9865,154100000.0
2007-10-09 15:56:00,0.9865,0.9866,0.9864,0.98645,357299998.0
2007-10-09 15:57:00,0.9864,0.9866,0.9864,0.9865,815399992.0
2007-10-09 15:58:00,0.9865,0.9867,0.9865,0.98665,257700001.0
2007-10-09 15:59:00,0.9865,0.9867,0.9863,0.9864,1893900003.0
2007-10-09 16:00:00,0.9864,0.9865,0.9863,0.9863,1158000003.0
2007-10-09 16:01:00,0.9863,0.9868,0.9863,0.9867,1883850009.0
2007-10-09 16:02:00,0.9867,0.9869,0.9866,0.9868,515700003.0
2007-10-09 16:03:00,0.9868,0.9868,0.9866,0.9868,1599399998.0
2007-10-09 16:04:00,0.98675,0.9868,0.9867,0.9867,277200000.0
2007-10-09 16:05:00,0.9867,0.9869,0.98665,0.98665,508099995.0
2007-10-09 16:06:00,0.9867,0.9867,0.9866,0.9866,1148300013.0
2007-10-09 16:07:00,0.9866,0.9868,0.9866,0.9868,1858100013.0
2007-10-09 16:08:00,0.9868,0.9868,0.9867,0.9868,1266300001.0
2007-10-09 16:09:00,0.9869,0.9872,0.9867,0.9871,1963800000.0
2007-10-09 16:10:00,0.9871,0.9874,0.9871,0.9871,1100200008.0
2007-10-09 16:11:00,0.9872,0.9874,0.9871,0.9871,579199997.0
2007-10-09 16:12:00,0.9871,0.9872,0.987,0.987,572400000.0
2007-10-09 16:13:00,0.987,0.98715,0.987,0.9871,448199998.0
2007-10-09 16:14:00,0.9871,0.9871,0.98695,0.98695,655100001.0
2007-10-09 16:15:00,0.98695,0.987,0.9869,0.9869,550199997.0
2007-10-09 16:16:00,0.9871,0.9872,0.987,0.98705,175900000.0
2007-10-09 16:17:00,0.9871,0.9872,0.9871,0.9871,76400000.0
2007-10-09 16:18:00,0.98705,0.98735,0.987,0.9872,573799993.0
2007-10-09 16:19:00,0.9872,0.9872,0.987,0.987,622600000.0
2007-10-09 16:20:00,0.98695,0.9871,0.9869,0.987,665700003.0
2007-10-09 16:21:00,0.987,0.987,0.9869,0.9869,247099996.0
2007-10-09 16:22:00,0.98695,0.98695,0.98655,0.98655,637500002.0
2007-10-09 16:23:00,0.98655,0.98655,0.98635,0.9864,145300000.0
2007-10-09 16:24:00,0.98635,0.98635,0.9861,0.9861,1010400005.0
2007-10-09 16:25:00,0.9861,0.9861,0.9856,0.9856,1749000002.0
2007-10-09 16:26:00,0.9856,0.9856,0.9853,0.9853,1215100005.0
2007-10-09 16:27:00,0.9856,0.9858,0.9855,0.9858,1215100005.0
2007-10-09 16:28:00,0.9858,0.98615,0.9858,0.9861,1016900000.0
2007-10-09 16:29:00,0.9861,0.9863,0.9861,0.9863,1449299997.0
2007-10-09 16:30:00,0.9863,0.9863,0.9861,0.9861,705700007.0
2007-10-09 16:31:00,0.9862,0.9864,0.9861,0.98625,1580693247.0
2007-10-09 16:32:00,0.9863,0.98645,0.98625,0.98645,585400003.0
2007-10-09 16:33:00,0.98645,0.98645,0.9863,0.98645,126299998.0
2007-10-09 16:34:00,0.9864,0.9865,0.98625,0.9865,152299999.0
2007-10-09 16:35:00,0.9865,0.9865,0.98625,0.98635,1286099999.0
2007-10-09 16:36:00,0.98635,0.9864,0.9862,0.9862,1116899995.0
2007-10-09 16:37:00,0.9862,0.98635,0.98605,0.9862,1484300003.0
2007-10-09 16:38:00,0.9862,0.9862,0.98575,0.9859,1332900006.0
2007-10-09 16:39:00,0.98585,0.986,0.98575,0.9858,649900003.0
2007-10-09 16:40:00,0.9858,0.9858,0.98525,0.9854,891100001.0
2007-10-09 16:41:00,0.9855,0.9856,0.9852,0.9852,928299998.0
2007-10-09 16:42:00,0.9852,0.9852,0.98445,0.9846,1739300007.0
2007-10-09 16:43:00,0.9846,0.9849,0.9846,0.9849,782200000.0
2007-10-09 16:44:00,0.9849,0.98515,0.9848,0.9848,1008100000.0
2007-10-09 16:45:00,0.9848,0.9849,0.9846,0.9846,766000001.0
2007-10-09 16:46:00,0.9846,0.9847,0.9845,0.9845,1129099993.0
2007-10-09 16:47:00,0.9845,0.9846,0.9844,0.9844,1292199995.0
2007-10-09 16:48:00,0.9845,0.9845,0.9842,0.98425,1265200015.0
2007-10-09 16:49:00,0.9843,0.9844,0.9842,0.9844,1197200010.0
2007-10-09 16:50:00,0.9841,0.9841,0.9836,0.9839,1665799993.0
2007-10-09 16:51:00,0.984,0.9843,0.98385,0.9843,1665799993.0
2007-10-09 16:52:00,0.9843,0.9844,0.9841,0.9844,962999996.0
2007-10-09 16:53:00,0.9844,0.9845,0.98425,0.9844,756799996.0
2007-10-09 16:54:00,0.9844,0.9844,0.98425,0.98425,162800000.0
2007-10-09 16:55:00,0.9841,0.9841,0.9837,0.9838,2094160770.0
2007-10-09 16:56:00,0.9839,0.9839,0.9837,0.9838,2094160770.0
2007-10-09 16:57:00,0.9838,0.9841,0.9837,0.9837,1717300002.0
2007-10-09 16:58:00,0.9839,0.984,0.9837,0.9838,1717300002.0
2007-10-09 16:59:00,0.9838,0.9845,0.98365,0.98435,1689499998.0
2007-10-09 17:00:00,0.9844,0.9844,0.9842,0.9842,989200005.0
2007-10-09 17:01:00,0.98435,0.9846,0.9843,0.9843,989200005.0
2007-10-09 17:02:00,0.9843,0.9844,0.98425,0.9843,1597399990.0
2007-10-09 17:03:00,0.9841,0.9843,0.984,0.9842,2078899986.0
2007-10-09 17:04:00,0.9843,0.9843,0.984,0.98415,2078899986.0
2007-10-09 17:05:00,0.9841,0.9841,0.9838,0.9838,585400002.0
2007-10-09 17:06:00,0.98395,0.984,0.9837,0.984,585400002.0
2007-10-09 17:07:00,0.984,0.9841,0.98395,0.98405,870300000.0
2007-10-09 17:08:00,0.984,0.98405,0.9838,0.9839,428500000.0
2007-10-09 17:09:00,0.9838,0.9841,0.98375,0.984,1000300001.0
2007-10-09 17:10:00,0.984,0.9842,0.984,0.98415,1010299998.0
2007-10-09 17:11:00,0.98415,0.9843,0.984,0.9843,1145799991.0
2007-10-09 17:12:00,0.98425,0.9843,0.9839,0.984,1105400002.0
2007-10-09 17:13:00,0.984,0.9841,0.98395,0.98405,610400000.0
2007-10-09 17:14:00,0.98405,0.9842,0.98405,0.9841,638699996.0
2007-10-09 17:15:00,0.9841,0.9842,0.9841,0.9842,1145500002.0
2007-10-09 17:16:00,0.9842,0.9844,0.9841,0.9842,778800002.0
2007-10-09 17:17:00,0.9843,0.9844,0.9842,0.9843,670400005.0
2007-10-09 17:18:00,0.9843,0.9844,0.984,0.9841,1190900001.0
2007-10-09 17:19:00,0.9841,0.9842,0.984,0.9841,1476300002.0
2007-10-09 17:20:00,0.9841,0.9841,0.9839,0.9841,1004799997.0
2007-10-09 17:21:00,0.9841,0.9841,0.98385,0.984,2047799987.0
2007-10-09 17:22:00,0.984,0.9842,0.98385,0.984,1637700001.0
2007-10-09 17:23:00,0.984,0.9841,0.9838,0.984,1535199996.0
2007-10-09 17:24:00,0.984,0.9843,0.98395,0.9842,983499987.0
2007-10-09 17:25:00,0.9842,0.9842,0.984,0.984,1534900003.0
2007-10-09 17:26:00,0.9841,0.9843,0.984,0.98425,541600000.0
2007-10-09 17:27:00,0.98425,0.9843,0.9841,0.9841,868199997.0
2007-10-09 17:28:00,0.9841,0.9842,0.9841,0.9842,794099994.0
2007-10-09 17:29:00,0.9841,0.9843,0.9841,0.9843,194399998.0
2007-10-09 17:30:00,0.9843,0.98435,0.9842,0.9843,417600000.0
2007-10-09 17:31:00,0.9843,0.9844,0.9842,0.9843,1218699993.0
2007-10-09 17:32:00,0.9843,0.9845,0.9843,0.9845,624000003.0
2007-10-09 17:33:00,0.9845,0.9846,0.9844,0.9845,682599999.0
2007-10-09 17:34:00,0.9845,0.9847,0.9845,0.9847,926800002.0
2007-10-09 17:35:00,0.9847,0.9847,0.9846,0.98465,444699998.0
2007-10-09 17:36:00,0.9847,0.9848,0.98465,0.9847,532600000.0
2007-10-09 17:37:00,0.9847,0.9848,0.9845,0.9847,1052200005.0
2007-10-09 17:38:00,0.9847,0.9848,0.9846,0.9848,233600001.0
2007-10-09 17:39:00,0.9847,0.9848,0.9846,0.9847,862900003.0
2007-10-09 17:40:00,0.9847,0.9849,0.9846,0.9848,1001700003.0
2007-10-09 17:41:00,0.9848,0.985,0.9847,0.985,484800000.0
2007-10-09 17:42:00,0.985,0.9852,0.9848,0.985,850200001.0
2007-10-09 17:43:00,0.985,0.9854,0.985,0.9852,379699999.0
2007-10-09 17:44:00,0.9852,0.9852,0.9847,0.9849,739400005.0
2007-10-09 17:45:00,0.9849,0.985,0.9847,0.985,627699996.0
2007-10-09 17:46:00,0.985,0.9852,0.985,0.98515,301099999.0
2007-10-09 17:47:00,0.98515,0.9857,0.98515,0.9855,1086000003.0
2007-10-09 17:48:00,0.9855,0.9855,0.9852,0.9853,282000000.0
2007-10-09 17:49:00,0.9853,0.9853,0.985,0.985,120700000.0
2007-10-09 17:50:00,0.985,0.985,0.9848,0.9849,431499998.0
2007-10-09 17:51:00,0.9849,0.9851,0.98475,0.9849,799500002.0
2007-10-09 17:52:00,0.9849,0.9849,0.98475,0.9848,482300000.0
2007-10-09 17:53:00,0.9848,0.9849,0.9847,0.98475,652300000.0
2007-10-09 17:54:00,0.98475,0.985,0.98465,0.985,513900000.0
2007-10-09 17:55:00,0.9849,0.9849,0.9848,0.9849,280900001.0
2007-10-09 17:56:00,0.9849,0.9849,0.9848,0.9848,422000006.0
2007-10-09 17:57:00,0.9848,0.9848,0.98475,0.9848,217300000.0
2007-10-09 17:58:00,0.9848,0.9848,0.98475,0.9848,283000000.0
2007-10-09 17:59:00,0.9848,0.9848,0.9843,0.98455,767900002.0
2007-10-09 18:00:00,0.9846,0.9846,0.98425,0.9844,658600001.0
2007-10-09 18:01:00,0.9844,0.9844,0.9843,0.9843,1343599989.0
2007-10-09 18:02:00,0.9843,0.9843,0.9841,0.9841,505000000.0
2007-10-09 18:03:00,0.9841,0.9844,0.98405,0.9844,1270300008.0
2007-10-09 18:04:00,0.9844,0.9844,0.98405,0.98405,473799995.0
2007-10-09 18:05:00,0.9841,0.9842,0.984,0.984,286200000.0
2007-10-09 18:06:00,0.984,0.9841,0.984,0.9841,195300000.0
2007-10-09 18:07:00,0.9841,0.9841,0.98405,0.98405,266100000.0
2007-10-09 18:08:00,0.98405,0.9841,0.98405,0.9841,260800000.0
2007-10-09 18:09:00,0.98405,0.9841,0.98405,0.9841,216500000.0
2007-10-09 18:10:00,0.9841,0.98415,0.98405,0.9841,233900000.0
2007-10-09 18:11:00,0.9841,0.9841,0.98355,0.9837,977700011.0
2007-10-09 18:12:00,0.9836,0.9837,0.9835,0.9835,586399998.0
2007-10-09 18:13:00,0.9835,0.9836,0.9832,0.9832,793799999.0
2007-10-09 18:14:00,0.9831,0.9831,0.9825,0.9828,1042100005.0
2007-10-09 18:15:00,0.98275,0.9831,0.98275,0.98285,1042100005.0
2007-10-09 18:16:00,0.98285,0.983,0.98285,0.983,569100000.0
2007-10-09 18:17:00,0.983,0.983,0.9829,0.9829,404300000.0
2007-10-09 18:18:00,0.9829,0.98295,0.9829,0.98295,229600000.0
2007-10-09 18:19:00,0.98295,0.9831,0.9829,0.9831,176400001.0
2007-10-09 18:20:00,0.983,0.983,0.98285,0.98295,850199999.0
2007-10-09 18:21:00,0.983,0.98305,0.98295,0.983,719200000.0
2007-10-09 18:22:00,0.983,0.98305,0.98275,0.98275,300700001.0
2007-10-09 18:23:00,0.98275,0.983,0.98275,0.983,273800000.0
2007-10-09 18:24:00,0.983,0.983,0.98295,0.98295,51000000.0
2007-10-09 18:25:00,0.9831,0.9832,0.983,0.9832,121900000.0
2007-10-09 18:26:00,0.9832,0.9832,0.98315,0.98315,92200000.0
2007-10-09 18:27:00,0.9832,0.9833,0.9832,0.9832,344700001.0
2007-10-09 18:28:00,0.9832,0.9833,0.9832,0.9833,81500000.0
2007-10-09 18:29:00,0.9833,0.9833,0.9833,0.9833,19200000.0
2007-10-09 18:30:00,0.9833,0.9834,0.9833,0.9833,569800003.0
2007-10-09 18:31:00,0.9833,0.9835,0.9832,0.9835,478000003.0
2007-10-09 18:32:00,0.9835,0.9835,0.9833,0.9833,170900000.0
2007-10-09 18:33:00,0.9833,0.98335,0.983,0.9832,833500010.0
2007-10-09 18:34:00,0.9832,0.9832,0.9831,0.9831,161700000.0
2007-10-09 18:35:00,0.9831,0.9831,0.98305,0.98305,202099998.0
2007-10-09 18:36:00,0.9831,0.9831,0.983,0.983,366999998.0
2007-10-09 18:37:00,0.983,0.9831,0.983,0.983,90700000.0
2007-10-09 18:38:00,0.983,0.983,0.9828,0.9829,333300000.0
2007-10-09 18:39:00,0.9829,0.9829,0.98255,0.9828,1056799999.0
2007-10-09 18:40:00,0.9828,0.98285,0.9828,0.9828,248400001.0
2007-10-09 18:41:00,0.9828,0.9828,0.9828,0.9828,14600000.0
2007-10-09 18:42:00,0.9828,0.98305,0.9828,0.98305,442000005.0
2007-10-09 18:43:00,0.98305,0.9831,0.98305,0.98305,8400000.0
2007-10-09 18:44:00,0.98275,0.98289,0.98258,0.98271,79200000.0
2007-10-09 18:45:00,0.98305,0.98305,0.98285,0.9829,241200001.0
2007-10-09 18:46:00,0.9829,0.9829,0.98285,0.9829,265400002.0
2007-10-09 18:47:00,0.98285,0.9829,0.98285,0.9829,40800000.0
2007-10-09 18:48:00,0.9829,0.9829,0.9826,0.9827,426500000.0
2007-10-09 18:49:00,0.98265,0.9827,0.98245,0.98255,460900006.0
2007-10-09 18:50:00,0.98255,0.9826,0.9821,0.98225,763400001.0
2007-10-09 18:51:00,0.98225,0.9826,0.98225,0.9826,520400004.0
2007-10-09 18:52:00,0.9826,0.9828,0.9825,0.9827,222200000.0
2007-10-09 18:53:00,0.98265,0.9829,0.98265,0.9828,177900000.0
2007-10-09 18:54:00,0.9828,0.9828,0.98265,0.98265,465400000.0
2007-10-09 18:55:00,0.9827,0.9827,0.9827,0.9827,220600003.0
2007-10-09 18:56:00,0.9827,0.9827,0.9827,0.9827,53600000.0
2007-10-09 18:57:00,0.9827,0.9829,0.9827,0.98285,773200005.0
2007-10-09 18:58:00,0.9828,0.9829,0.9827,0.9828,389300002.0
2007-10-09 18:59:00,0.9828,0.9828,0.9827,0.9828,240900001.0
2007-10-09 19:00:00,0.9828,0.9829,0.98275,0.9828,165700001.0
2007-10-09 19:01:00,0.9828,0.983,0.98275,0.9829,206999999.0
2007-10-09 19:02:00,0.9829,0.9829,0.9829,0.9829,4000000.0
2007-10-09 19:03:00,0.9828,0.9829,0.9826,0.9826,402699999.0
2007-10-09 19:04:00,0.9826,0.9827,0.9826,0.98265,272099998.0
2007-10-09 19:05:00,0.9827,0.9829,0.9827,0.9829,316400000.0
2007-10-09 19:06:00,0.98285,0.98285,0.98275,0.9828,60800000.0
2007-10-09 19:07:00,0.9828,0.9828,0.9828,0.9828,217000000.0
2007-10-09 19:08:00,0.9828,0.9828,0.98275,0.98275,159500000.0
2007-10-09 19:09:00,0.9828,0.9828,0.98275,0.9828,112800000.0
2007-10-09 19:10:00,0.9828,0.9828,0.9828,0.9828,60900000.0
2007-10-09 19:11:00,0.9828,0.9828,0.98265,0.98265,238800000.0
2007-10-09 19:12:00,0.98265,0.9827,0.98255,0.9827,183500000.0
2007-10-09 19:13:00,0.9827,0.9828,0.9827,0.9827,149200000.0
2007-10-09 19:14:00,0.9828,0.9828,0.9828,0.9828,16800000.0
2007-10-09 19:15:00,0.9828,0.9828,0.9828,0.9828,4800000.0
2007-10-09 19:16:00,0.9828,0.9828,0.9827,0.9828,84200000.0
2007-10-09 19:17:00,0.9828,0.9828,0.98275,0.9828,34392126.0
2007-10-09 19:18:00,0.9828,0.9828,0.98275,0.98275,7264042.0
2007-10-09 19:19:00,0.9828,0.9828,0.9828,0.9828,12000000.0
2007-10-09 19:20:00,0.9828,0.9828,0.98275,0.98275,36768504.0
2007-10-09 19:21:00,0.98275,0.98275,0.9827,0.98275,62720210.0
2007-10-09 19:22:00,0.98275,0.98275,0.98275,0.98275,512336.0
2007-10-09 19:23:00,0.98275,0.98275,0.98275,0.98275,2400000.0
2007-10-09 19:24:00,0.98253,0.98255,0.98246,0.98247,10200000.0
2007-10-09 19:25:00,0.98275,0.98275,0.9827,0.9827,242564043.0
2007-10-09 19:26:00,0.98275,0.98275,0.9827,0.98275,145500000.0
2007-10-09 19:27:00,0.98275,0.98275,0.98275,0.98275,9600000.0
2007-10-09 19:28:00,0.98275,0.98275,0.9827,0.98275,247416799.0
2007-10-09 19:29:00,0.9827,0.9828,0.9826,0.9826,435700000.0
2007-10-09 19:30:00,0.9826,0.9826,0.9826,0.9826,270900000.0
2007-10-09 19:31:00,0.9826,0.9827,0.9826,0.98265,66100000.0
2007-10-09 19:32:00,0.9827,0.98275,0.9826,0.9827,253000001.0
2007-10-09 19:33:00,0.9827,0.9827,0.98255,0.98255,183500000.0
2007-10-09 19:34:00,0.9826,0.9826,0.98255,0.9826,129000001.0
2007-10-09 19:35:00,0.98265,0.98275,0.98265,0.98275,24000000.0
2007-10-09 19:36:00,0.98275,0.98275,0.98275,0.98275,36100000.0
2007-10-09 19:37:00,0.9828,0.9828,0.98275,0.98275,50500000.0
2007-10-09 19:38:00,0.98275,0.9829,0.9827,0.9828,510199998.0
2007-10-09 19:39:00,0.9828,0.9829,0.98275,0.9828,409599997.0
2007-10-09 19:40:00,0.9828,0.9828,0.98275,0.9828,230700000.0
2007-10-09 19:41:00,0.98275,0.9828,0.98275,0.9828,66200000.0
2007-10-09 19:42:00,0.9828,0.9829,0.9828,0.9829,32100000.0
2007-10-09 19:43:00,0.9829,0.9829,0.9828,0.9828,69900000.0
2007-10-09 19:44:00,0.9828,0.9828,0.98275,0.98275,98200000.0
2007-10-09 19:45:00,0.9828,0.9832,0.9828,0.983,310199999.0
2007-10-09 19:46:00,0.983,0.983,0.98275,0.98285,233499999.0
2007-10-09 19:47:00,0.9829,0.9829,0.98285,0.98285,20700000.0
2007-10-09 19:48:00,0.98285,0.9829,0.9828,0.9828,206499998.0
2007-10-09 19:49:00,0.9828,0.98295,0.9828,0.9829,269399999.0
2007-10-09 19:50:00,0.9829,0.98305,0.9828,0.9829,431300001.0
2007-10-09 19:51:00,0.9828,0.9829,0.98275,0.9828,296600000.0
2007-10-09 19:52:00,0.9828,0.9829,0.98275,0.98275,284600000.0
2007-10-09 19:53:00,0.9827,0.98285,0.9827,0.9828,349700001.0
2007-10-09 19:54:00,0.9828,0.9828,0.98275,0.98275,25100000.0
2007-10-09 19:55:00,0.98275,0.9828,0.98275,0.9828,100800000.0
2007-10-09 19:56:00,0.9828,0.98285,0.9828,0.98285,26600000.0
2007-10-09 19:57:00,0.98285,0.9832,0.9828,0.98315,95700000.0
2007-10-09 19:58:00,0.98315,0.9832,0.98305,0.98305,152800000.0
2007-10-09 19:59:00,0.9831,0.9832,0.98305,0.9831,76100000.0
2007-10-09 20:00:00,0.9832,0.9833,0.9832,0.9833,192900000.0
2007-10-09 20:01:00,0.9833,0.9839,0.9832,0.9837,1242699997.0
2007-10-09 20:02:00,0.9837,0.9838,0.9836,0.9837,617099996.0
2007-10-09 20:03:00,0.9837,0.9841,0.983,0.983,1141500000.0
2007-10-09 20:04:00,0.983,0.9835,0.9828,0.9832,867700000.0
2007-10-09 20:05:00,0.9832,0.9835,0.9831,0.9834,1383199996.0
2007-10-09 20:06:00,0.9834,0.9834,0.9831,0.9831,714099999.0
2007-10-09 20:07:00,0.9831,0.9831,0.983,0.983,345899999.0
2007-10-09 20:08:00,0.983,0.983,0.98295,0.983,152100000.0
2007-10-09 20:09:00,0.983,0.9834,0.983,0.9834,424800000.0
2007-10-09 20:10:00,0.9834,0.9834,0.9833,0.9833,367200000.0
2007-10-09 20:11:00,0.9834,0.9835,0.98325,0.9833,382900000.0
2007-10-09 20:12:00,0.9833,0.9834,0.98325,0.9834,227400000.0
2007-10-09 20:13:00,0.9834,0.9834,0.9833,0.9833,338300002.0
2007-10-09 20:14:00,0.9833,0.9833,0.9832,0.9832,265800000.0
2007-10-09 20:15:00,0.9832,0.9833,0.9832,0.9833,178800000.0
2007-10-09 20:16:00,0.9833,0.9833,0.98325,0.98325,42300000.0
2007-10-09 20:17:00,0.9833,0.9833,0.98315,0.98315,249000000.0
2007-10-09 20:18:00,0.98315,0.9832,0.9829,0.9831,1220900009.0
2007-10-09 20:19:00,0.983,0.9831,0.9829,0.983,217500000.0
2007-10-09 20:20:00,0.983,0.9832,0.98285,0.9831,476499993.0
2007-10-09 20:21:00,0.9832,0.9833,0.9831,0.9832,381799999.0
2007-10-09 20:22:00,0.9832,0.9833,0.98315,0.9832,196699999.0
2007-10-09 20:23:00,0.9832,0.9832,0.983,0.9832,423400001.0
2007-10-09 20:24:00,0.9832,0.9832,0.9831,0.9832,91600000.0
2007-10-09 20:25:00,0.9832,0.9833,0.983,0.9833,422549999.0
2007-10-09 20:26:00,0.9832,0.9833,0.98305,0.9831,186899999.0
2007-10-09 20:27:00,0.9831,0.9832,0.9831,0.9832,76200000.0
2007-10-09 20:28:00,0.9832,0.9832,0.9832,0.9832,42400000.0
2007-10-09 20:29:00,0.9832,0.9832,0.983,0.983,539099998.0
2007-10-09 20:30:00,0.983,0.983,0.9828,0.9828,342899996.0
2007-10-09 20:31:00,0.9828,0.9829,0.9827,0.9827,610499999.0
2007-10-09 20:32:00,0.9827,0.9829,0.9825,0.9828,558999999.0
2007-10-09 20:33:00,0.9828,0.9828,0.9824,0.9824,401300003.0
2007-10-09 20:34:00,0.9824,0.9826,0.9823,0.9825,651499998.0
2007-10-09 20:35:00,0.9825,0.9825,0.982,0.9821,723600001.0
2007-10-09 20:36:00,0.9822,0.9823,0.9821,0.9822,545299997.0
2007-10-09 20:37:00,0.9822,0.9822,0.9821,0.9822,579599997.0
2007-10-09 20:38:00,0.9822,0.9824,0.9821,0.9823,372300000.0
2007-10-09 20:39:00,0.9822,0.9828,0.9822,0.9827,585700000.0
2007-10-09 20:40:00,0.9827,0.9829,0.9827,0.9829,328199997.0
2007-10-09 20:41:00,0.9828,0.9829,0.9827,0.9827,366600003.0
2007-10-09 20:42:00,0.9827,0.983,0.9827,0.9829,103500000.0
2007-10-09 20:43:00,0.9829,0.9829,0.9827,0.9827,888799989.0
2007-10-09 20:44:00,0.9827,0.9829,0.98265,0.9828,605800007.0
2007-10-09 20:45:00,0.9828,0.9829,0.9828,0.9828,11500000.0
2007-10-09 20:46:00,0.98275,0.9828,0.98235,0.9825,1964500021.0
2007-10-09 20:47:00,0.9826,0.9826,0.98225,0.9823,412300000.0
2007-10-09 20:48:00,0.9823,0.9824,0.982,0.98215,1136200003.0
2007-10-09 20:49:00,0.98215,0.9823,0.982,0.982,433899999.0
2007-10-09 20:50:00,0.982,0.9821,0.98185,0.9819,886599999.0
2007-10-09 20:51:00,0.982,0.982,0.9819,0.982,311200000.0
2007-10-09 20:52:00,0.982,0.9826,0.982,0.9824,497600000.0
2007-10-09 20:53:00,0.98235,0.9825,0.9823,0.9825,532300001.0
2007-10-09 20:54:00,0.98235,0.9825,0.98225,0.9825,449300000.0
2007-10-09 20:55:00,0.9825,0.9826,0.9825,0.9826,99300000.0
2007-10-09 20:56:00,0.9826,0.9827,0.9826,0.9827,86100000.0
2007-10-09 20:57:00,0.9827,0.9828,0.9826,0.9828,108100000.0
2007-10-09 20:58:00,0.9828,0.9829,0.9828,0.9828,1127200000.0
2007-10-09 20:59:00,0.9828,0.98315,0.9828,0.98315,687400002.0
2007-10-09 21:00:00,0.98315,0.9832,0.9829,0.9829,1828299998.0
2007-10-09 21:01:00,0.9829,0.9832,0.98285,0.9832,1486199994.0
2007-10-09 21:02:00,0.9832,0.9834,0.98315,0.98315,623400003.0
2007-10-09 21:03:00,0.9832,0.9832,0.9831,0.98315,150000001.0
2007-10-09 21:04:00,0.98315,0.9833,0.9831,0.9833,245799997.0
2007-10-09 21:05:00,0.9833,0.9833,0.9833,0.9833,292000000.0
2007-10-09 21:06:00,0.9833,0.9835,0.9833,0.9834,398400000.0
2007-10-09 21:07:00,0.9834,0.9834,0.98305,0.98305,188100000.0
2007-10-09 21:08:00,0.98305,0.98305,0.98305,0.98305,7200000.0
2007-10-09 21:09:00,0.983,0.9831,0.9829,0.9831,388900005.0
2007-10-09 21:10:00,0.9831,0.98325,0.9831,0.98325,47900000.0
2007-10-09 21:11:00,0.98325,0.9833,0.98325,0.9833,2700000.0
2007-10-09 21:12:00,0.9833,0.9834,0.98325,0.98325,27600000.0
2007-10-09 21:13:00,0.98325,0.98335,0.98325,0.9833,40900000.0
2007-10-09 21:14:00,0.9833,0.9833,0.9833,0.9833,48200000.0
2007-10-09 21:15:00,0.9833,0.9833,0.9833,0.9833,118600000.0
2007-10-09 21:16:00,0.9833,0.9833,0.9833,0.9833,65800000.0
2007-10-09 21:17:00,0.9833,0.98345,0.9833,0.9833,104700000.0
2007-10-09 21:18:00,0.9833,0.98335,0.9832,0.9833,115900001.0
2007-10-09 21:19:00,0.9833,0.9833,0.98325,0.98325,50600000.0
2007-10-09 21:20:00,0.98325,0.9833,0.9832,0.9833,266499997.0
2007-10-09 21:21:00,0.9833,0.9833,0.9833,0.9833,32200000.0
2007-10-09 21:22:00,0.9833,0.9833,0.9833,0.9833,44700000.0
2007-10-09 21:23:00,0.9833,0.9834,0.9833,0.98335,51200000.0
2007-10-09 21:24:00,0.98335,0.98335,0.9832,0.9833,185800000.0
2007-10-09 21:25:00,0.9833,0.98335,0.9833,0.98335,26200000.0
2007-10-09 21:26:00,0.9833,0.9834,0.9833,0.98335,32300000.0
2007-10-09 21:27:00,0.98335,0.98345,0.98335,0.98345,33300000.0
2007-10-09 21:28:00,0.9834,0.9834,0.9833,0.9834,126000002.0
2007-10-09 21:29:00,0.9834,0.9834,0.9834,0.9834,3400000.0
2007-10-09 21:30:00,0.9834,0.9834,0.9833,0.9834,42800002.0
2007-10-09 21:31:00,0.9834,0.9834,0.98335,0.98335,3200000.0
2007-10-09 21:32:00,0.98335,0.9834,0.98335,0.9834,51000000.0
2007-10-09 21:33:00,0.9834,0.9834,0.9833,0.9833,717500002.0
2007-10-09 21:34:00,0.9833,0.9833,0.98325,0.9833,61200000.0
2007-10-09 21:35:00,0.98325,0.9833,0.98325,0.9833,56100000.0
2007-10-09 21:36:00,0.9833,0.9833,0.9832,0.9833,82700001.0
2007-10-09 21:37:00,0.9833,0.9833,0.9833,0.9833,44300000.0
2007-10-09 21:38:00,0.9833,0.9834,0.9833,0.9833,160500000.0
2007-10-09 21:39:00,0.9833,0.9833,0.9833,0.9833,287900000.0
2007-10-09 21:40:00,0.9833,0.9834,0.9833,0.9834,110000003.0
2007-10-09 21:41:00,0.9833,0.9833,0.9833,0.9833,596299997.0
2007-10-09 21:42:00,0.9833,0.9833,0.9833,0.9833,37000000.0
2007-10-09 21:43:00,0.9833,0.9833,0.9831,0.9831,234900004.0
2007-10-09 21:44:00,0.9832,0.9832,0.9831,0.9831,766099995.0
2007-10-09 21:45:00,0.9831,0.9833,0.9831,0.9832,381199994.0
2007-10-09 21:46:00,0.9832,0.9832,0.98315,0.9832,634200006.0
2007-10-09 21:47:00,0.9832,0.9832,0.9831,0.9831,564099999.0
2007-10-09 21:48:00,0.9831,0.9831,0.983,0.983,95800000.0
2007-10-09 21:49:00,0.983,0.983,0.983,0.983,45900000.0
2007-10-09 21:50:00,0.983,0.983,0.983,0.983,31100000.0
2007-10-09 21:51:00,0.983,0.983,0.9827,0.9827,59200000.0
2007-10-09 21:52:00,0.9827,0.9829,0.9826,0.9828,75300000.0
2007-10-09 21:53:00,0.9828,0.9828,0.9827,0.9828,193300001.0
2007-10-09 21:54:00,0.9827,0.9827,0.9825,0.9825,168500002.0
2007-10-09 21:55:00,0.9825,0.9826,0.98245,0.98255,1213799997.0
2007-10-09 21:56:00,0.9826,0.9829,0.9826,0.9827,782598245.0
2007-10-09 21:57:00,0.9827,0.9827,0.9823,0.9824,367699999.0
2007-10-09 21:58:00,0.9824,0.9826,0.98235,0.9825,599499994.0
2007-10-09 21:59:00,0.9826,0.9826,0.9825,0.9825,18500000.0
2007-10-09 22:00:00,0.9825,0.9825,0.9824,0.9825,343500000.0
2007-10-09 22:01:00,0.9825,0.9827,0.9824,0.9825,231300000.0
2007-10-09 22:02:00,0.9826,0.9826,0.98245,0.9825,261300000.0
2007-10-09 22:03:00,0.98245,0.9825,0.98245,0.9825,23500000.0
2007-10-09 22:04:00,0.9825,0.9825,0.9824,0.9824,183800000.0
2007-10-09 22:05:00,0.9824,0.9825,0.98235,0.9824,115800000.0
2007-10-09 22:06:00,0.9824,0.98245,0.98235,0.9824,81600000.0
2007-10-09 22:07:00,0.9824,0.9824,0.98235,0.9824,71200000.0
2007-10-09 22:08:00,0.9824,0.9826,0.9824,0.9826,194000000.0
2007-10-09 22:09:00,0.9826,0.9826,0.9826,0.9826,1500000.0
2007-10-09 22:10:00,0.9826,0.9826,0.98255,0.98255,59500000.0
2007-10-09 22:11:00,0.98255,0.9827,0.9824,0.9825,242500000.0
2007-10-09 22:12:00,0.9825,0.9825,0.9822,0.9822,334700002.0
2007-10-09 22:13:00,0.9822,0.9824,0.9822,0.9823,222600001.0
2007-10-09 22:14:00,0.98225,0.9824,0.9822,0.9823,427899999.0
2007-10-09 22:15:00,0.9824,0.9825,0.9823,0.9825,204600000.0
2007-10-09 22:16:00,0.9825,0.9826,0.9825,0.9826,18800000.0
2007-10-09 22:17:00,0.9826,0.9827,0.98255,0.9827,32700000.0
2007-10-09 22:18:00,0.98225,0.98238,0.98225,0.98238,135000002.0
2007-10-09 22:19:00,0.9827,0.9829,0.9826,0.9827,103700000.0
2007-10-09 22:20:00,0.9827,0.9827,0.98255,0.98255,265199998.0
2007-10-09 22:21:00,0.9826,0.9827,0.9826,0.9827,98400000.0
2007-10-09 22:22:00,0.9827,0.9828,0.9827,0.9828,165600000.0
2007-10-09 22:23:00,0.9828,0.9828,0.9828,0.9828,5900000.0
2007-10-09 22:24:00,0.9829,0.9829,0.9826,0.9827,169199999.0
2007-10-09 22:25:00,0.9828,0.9829,0.98265,0.9828,60400000.0
2007-10-09 22:26:00,0.9827,0.9829,0.98255,0.9827,524599997.0
2007-10-09 22:27:00,0.9826,0.9827,0.98255,0.9826,308100003.0
2007-10-09 22:28:00,0.9826,0.9826,0.9822,0.9822,108300000.0
2007-10-09 22:29:00,0.9822,0.9825,0.9822,0.9824,157700000.0
2007-10-09 22:30:00,0.9824,0.9825,0.9823,0.9824,155200000.0
2007-10-09 22:31:00,0.9823,0.9825,0.9822,0.9823,500900002.0
2007-10-09 22:32:00,0.9823,0.9824,0.9822,0.9823,322899991.0
2007-10-09 22:33:00,0.9822,0.9824,0.9822,0.9822,544100004.0
2007-10-09 22:34:00,0.9822,0.9822,0.98195,0.98205,939899995.0
2007-10-09 22:35:00,0.9821,0.9822,0.982,0.982,692799997.0
2007-10-09 22:36:00,0.982,0.9821,0.98185,0.9819,595499998.0
2007-10-09 22:37:00,0.98185,0.9822,0.98185,0.9819,439100002.0
2007-10-09 22:38:00,0.9819,0.982,0.9814,0.9814,704299999.0
2007-10-09 22:39:00,0.9815,0.98155,0.9815,0.9815,403099987.0
2007-10-09 22:40:00,0.9815,0.9817,0.9815,0.9815,236400002.0
2007-10-09 22:41:00,0.9815,0.9815,0.9814,0.9815,95600001.0
2007-10-09 22:42:00,0.9815,0.9815,0.9815,0.9815,16000000.0
2007-10-09 22:43:00,0.9815,0.9815,0.9815,0.9815,5000000.0
2007-10-09 22:44:00,0.9815,0.9815,0.9813,0.9813,295899997.0
2007-10-09 22:45:00,0.9813,0.9815,0.9813,0.9813,49600000.0
2007-10-09 22:46:00,0.9813,0.9815,0.9813,0.9813,42900000.0
2007-10-09 22:47:00,0.9813,0.98135,0.9813,0.98135,19400000.0
2007-10-09 22:48:00,0.98135,0.98135,0.9813,0.98135,10400000.0
2007-10-09 22:49:00,0.98135,0.98135,0.9812,0.9813,29800000.0
2007-10-09 22:50:00,0.9813,0.9815,0.9813,0.9815,57000000.0
2007-10-09 22:51:00,0.9815,0.9815,0.9815,0.9815,4800000.0
2007-10-09 22:52:00,0.9815,0.9815,0.9815,0.9815,10400000.0
2007-10-09 22:53:00,0.9815,0.9816,0.9815,0.9815,20000000.0
2007-10-09 22:54:00,0.9815,0.9815,0.98135,0.9815,14400000.0
2007-10-09 22:55:00,0.9815,0.9815,0.98135,0.98135,4800000.0
2007-10-09 22:56:00,0.9815,0.9815,0.9815,0.9815,2500000.0
2007-10-09 22:57:00,0.9815,0.9815,0.98145,0.98145,32700000.0
2007-10-09 22:58:00,0.98145,0.98165,0.98145,0.9815,36700000.0
2007-10-09 22:59:00,0.98145,0.98145,0.9813,0.9813,46400000.0
2007-10-09 23:00:00,0.9812,0.9813,0.9812,0.9813,20000000.0
2007-10-09 23:01:00,0.9813,0.9813,0.9813,0.9813,1600000.0
2007-10-09 23:02:00,0.9813,0.9813,0.9813,0.9813,3200000.0
2007-10-09 23:03:00,0.98109,0.98119,0.98096,0.98096,48500000.0
2007-10-09 23:04:00,0.9813,0.9813,0.9809,0.9809,194500000.0
2007-10-09 23:05:00,0.9809,0.9809,0.9799,0.9799,338899999.0
2007-10-09 23:06:00,0.98,0.9804,0.98,0.9801,438299989.0
2007-10-09 23:07:00,0.9803,0.9804,0.98,0.9802,219800000.0
2007-10-09 23:08:00,0.9801,0.9801,0.979,0.9799,398499999.0
2007-10-09 23:09:00,0.9799,0.9803,0.9798,0.9799,203900000.0
2007-10-09 23:10:00,0.9799,0.98,0.9797,0.9798,117200000.0
2007-10-09 23:11:00,0.9799,0.9803,0.9795,0.9801,201200000.0
2007-10-09 23:12:00,0.9801,0.9803,0.9798,0.9799,253200003.0
2007-10-09 23:13:00,0.9798,0.98,0.9797,0.9799,270799994.0
2007-10-09 23:14:00,0.98,0.9801,0.98,0.98,24400000.0
2007-10-09 23:15:00,0.98,0.98,0.9799,0.98,67100000.0
2007-10-09 23:16:00,0.98,0.9805,0.98,0.98015,233500000.0
2007-10-09 23:17:00,0.9802,0.9806,0.9801,0.9803,582400002.0
2007-10-09 23:18:00,0.9803,0.9803,0.9802,0.9802,116600000.0
2007-10-09 23:19:00,0.9802,0.9805,0.9802,0.9805,48500000.0
2007-10-09 23:20:00,0.9805,0.9806,0.9805,0.9806,81200000.0
2007-10-09 23:21:00,0.9806,0.9807,0.9805,0.9805,134600000.0
2007-10-09 23:22:00,0.9806,0.9807,0.9805,0.9806,59000000.0
2007-10-09 23:23:00,0.9806,0.9807,0.9805,0.9807,30900001.0
2007-10-09 23:24:00,0.9806,0.9806,0.9806,0.9806,111000000.0
2007-10-09 23:25:00,0.9807,0.9812,0.9807,0.9811,44100000.0
2007-10-09 23:26:00,0.9811,0.9811,0.9811,0.9811,1900000.0
2007-10-09 23:27:00,0.9811,0.9811,0.9809,0.981,327200000.0
2007-10-09 23:28:00,0.981,0.981,0.981,0.981,50599998.0
2007-10-09 23:29:00,0.981,0.9811,0.981,0.9811,33299999.0
2007-10-09 23:30:00,0.9811,0.9811,0.9811,0.9811,4800000.0
2007-10-09 23:31:00,0.98074,0.98094,0.98071,0.98081,71800000.0
2007-10-09 23:32:00,0.9811,0.9812,0.9811,0.9812,59200000.0
2007-10-09 23:33:00,0.9813,0.9814,0.9812,0.9812,46300000.0
2007-10-09 23:34:00,0.9812,0.9812,0.9812,0.9812,21500000.0
2007-10-09 23:35:00,0.98104,0.98104,0.98092,0.98093,147200000.0
2007-10-09 23:36:00,0.9814,0.9815,0.9814,0.9814,182699997.0
2007-10-09 23:37:00,0.9815,0.9815,0.9815,0.9815,6400000.0
2007-10-09 23:38:00,0.9815,0.9815,0.9815,0.9815,24000000.0
2007-10-09 23:39:00,0.9815,0.9815,0.9815,0.9815,8800000.0
2007-10-09 23:40:00,0.9815,0.9815,0.9815,0.9815,6400000.0
2007-10-09 23:41:00,0.9815,0.9815,0.9815,0.9815,2400000.0
2007-10-09 23:42:00,0.98127,0.98133,0.98127,0.98133,12000000.0
2007-10-09 23:43:00,0.9814,0.9815,0.9814,0.9814,48200000.0
2007-10-09 23:44:00,0.9813,0.9815,0.9813,0.9815,171500001.0
2007-10-09 23:45:00,0.9814,0.9815,0.9814,0.9815,38600000.0
2007-10-09 23:46:00,0.9814,0.9814,0.98118,0.98134,48800000.0
2007-10-09 23:47:00,0.98127,0.98127,0.98125,0.98125,15000000.0
2007-10-09 23:48:00,0.9817,0.9818,0.9815,0.9815,70800000.0
2007-10-09 23:49:00,0.9815,0.9815,0.9815,0.9815,53500000.0
2007-10-09 23:50:00,0.9815,0.9815,0.9815,0.9815,7000000.0
2007-10-09 23:51:00,0.9815,0.9815,0.9815,0.9815,10000000.0
2007-10-09 23:52:00,0.98129,0.98129,0.98123,0.98123,60200000.0
2007-10-09 23:53:00,0.9815,0.9815,0.9811,0.9811,126200000.0
2007-10-09 23:54:00,0.9811,0.9814,0.9811,0.9814,65200000.0
2007-10-09 23:55:00,0.98127,0.98137,0.98115,0.98125,75099999.0
2007-10-09 23:56:00,0.9814,0.9814,0.9811,0.9811,20800000.0
2007-10-09 23:57:00,0.9811,0.9811,0.9811,0.9811,600000.0
2007-10-09 23:58:00,0.98085,0.98085,0.98082,0.98082,11600000.0
2007-10-09 23:59:00,0.98082,0.98082,0.98075,0.98075,3800000.0
2007-10-10 00:00:00,0.9812,0.9813,0.98105,0.98105,31700000.0
2007-10-10 00:01:00,0.9812,0.9812,0.9811,0.9811,10800000.0
2007-10-10 00:02:00,0.9812,0.9812,0.9811,0.9812,101700000.0
2007-10-10 00:03:00,0.9812,0.9813,0.9811,0.9813,142300000.0
2007-10-10 00:04:00,0.9814,0.9815,0.9813,0.98135,71800000.0
2007-10-10 00:05:00,0.9814,0.9817,0.9814,0.9817,100700000.0
2007-10-10 00:06:00,0.9817,0.9821,0.9817,0.9818,440900006.0
2007-10-10 00:07:00,0.9818,0.9819,0.9818,0.9818,141400000.0
2007-10-10 00:08:00,0.9818,0.982,0.9818,0.9819,7000000.0
2007-10-10 00:09:00,0.982,0.982,0.9818,0.9818,20700000.0
2007-10-10 00:10:00,0.9818,0.98185,0.9818,0.98185,19900000.0
2007-10-10 00:11:00,0.9818,0.98185,0.9818,0.9818,12800000.0
2007-10-10 00:12:00,0.9819,0.98205,0.9819,0.98205,12800000.0
2007-10-10 00:13:00,0.9821,0.9822,0.982,0.982,30100000.0
2007-10-10 00:14:00,0.982,0.9823,0.982,0.9823,205899998.0
2007-10-10 00:15:00,0.9822,0.9824,0.9822,0.9823,54800000.0
2007-10-10 00:16:00,0.9823,0.9823,0.98205,0.9821,80900000.0
2007-10-10 00:17:00,0.9821,0.9821,0.9819,0.98205,72500001.0
2007-10-10 00:18:00,0.982,0.98205,0.982,0.98205,3600000.0
2007-10-10 00:19:00,0.98205,0.98205,0.982,0.982,9000000.0
2007-10-10 00:20:00,0.982,0.98205,0.982,0.98205,7000000.0
2007-10-10 00:21:00,0.98205,0.9823,0.9819,0.9823,335800001.0
2007-10-10 00:22:00,0.9823,0.9824,0.9822,0.98235,36500000.0
2007-10-10 00:23:00,0.9824,0.9825,0.9823,0.9823,62900000.0
2007-10-10 00:24:00,0.98235,0.9824,0.9823,0.9823,18400000.0
2007-10-10 00:25:00,0.9823,0.98235,0.9823,0.98235,1600000.0
2007-10-10 00:26:00,0.9823,0.98235,0.9823,0.98235,1600000.0
2007-10-10 00:27:00,0.98235,0.98245,0.98235,0.9824,22400000.0
2007-10-10 00:28:00,0.9824,0.9825,0.9823,0.9825,21500000.0
2007-10-10 00:29:00,0.9825,0.9825,0.9823,0.9825,223899998.0
2007-10-10 00:30:00,0.9825,0.9825,0.9825,0.9825,6500000.0
2007-10-10 00:31:00,0.9825,0.9825,0.9824,0.9824,13100000.0
2007-10-10 00:32:00,0.9824,0.9824,0.9824,0.9824,3400000.0
2007-10-10 00:33:00,0.9825,0.9825,0.9825,0.9825,2800000.0
2007-10-10 00:34:00,0.9825,0.9828,0.9824,0.9825,319700000.0
2007-10-10 00:35:00,0.9825,0.983,0.9825,0.983,217800000.0
2007-10-10 00:36:00,0.983,0.983,0.9829,0.9829,158700000.0
2007-10-10 00:37:00,0.9829,0.9829,0.98275,0.9829,171300000.0
2007-10-10 00:38:00,0.9829,0.983,0.98275,0.9828,193600000.0
2007-10-10 00:39:00,0.98285,0.9829,0.9828,0.9829,18200000.0
2007-10-10 00:40:00,0.9829,0.9829,0.98265,0.98265,143000000.0
2007-10-10 00:41:00,0.9826,0.9828,0.98255,0.9828,136500000.0
2007-10-10 00:42:00,0.9827,0.9828,0.9827,0.9828,62700000.0
2007-10-10 00:43:00,0.9828,0.9828,0.9825,0.98265,208300000.0
2007-10-10 00:44:00,0.98265,0.9827,0.98255,0.9826,246700000.0
2007-10-10 00:45:00,0.9827,0.983,0.9827,0.983,180600000.0
2007-10-10 00:46:00,0.983,0.983,0.9827,0.9827,173100000.0
2007-10-10 00:47:00,0.9827,0.9827,0.9827,0.9827,45600000.0
2007-10-10 00:48:00,0.9827,0.9827,0.98265,0.98265,10600000.0
2007-10-10 00:49:00,0.9827,0.9827,0.9827,0.9827,12900000.0
2007-10-10 00:50:00,0.9827,0.9827,0.9826,0.9826,77700000.0
2007-10-10 00:51:00,0.9826,0.9827,0.9826,0.9827,25800000.0
2007-10-10 00:52:00,0.98242,0.9825,0.98237,0.98242,121500000.0
2007-10-10 00:53:00,0.9828,0.9828,0.98245,0.98245,136100001.0
2007-10-10 00:54:00,0.98245,0.98245,0.9824,0.9824,11700000.0
2007-10-10 00:55:00,0.98216,0.98216,0.98197,0.98202,178300001.0
2007-10-10 00:56:00,0.9824,0.9824,0.9824,0.9824,10200000.0
2007-10-10 00:57:00,0.9824,0.98245,0.98235,0.9824,95600000.0
2007-10-10 00:58:00,0.9825,0.98255,0.98245,0.98255,37000000.0
2007-10-10 00:59:00,0.98255,0.9826,0.9825,0.9825,56200000.0
2007-10-10 01:00:00,0.9825,0.9826,0.9825,0.9826,44399999.0
2007-10-10 01:01:00,0.98237,0.98237,0.98215,0.98215,81300001.0
2007-10-10 01:02:00,0.9826,0.9828,0.9826,0.9828,110300000.0
2007-10-10 01:03:00,0.98235,0.98248,0.9823,0.98242,432600000.0
2007-10-10 01:04:00,0.98237,0.98255,0.98225,0.98237,308599997.0
2007-10-10 01:05:00,0.98275,0.9828,0.9827,0.98275,124500000.0
2007-10-10 01:06:00,0.98275,0.98275,0.9826,0.9826,157800002.0
2007-10-10 01:07:00,0.9826,0.9826,0.9826,0.9826,15000000.0
2007-10-10 01:08:00,0.9827,0.9827,0.98255,0.98255,95300001.0
2007-10-10 01:09:00,0.98252,0.98252,0.98238,0.98247,56800000.0
2007-10-10 01:10:00,0.98243,0.9825,0.98241,0.9825,17200000.0
2007-10-10 01:11:00,0.98252,0.98252,0.98252,0.98252,3800000.0
2007-10-10 01:12:00,0.9826,0.9826,0.9826,0.9826,30000000.0
2007-10-10 01:13:00,0.9827,0.9827,0.9827,0.9827,42300000.0
2007-10-10 01:14:00,0.9827,0.9827,0.9826,0.98265,49600000.0
2007-10-10 01:15:00,0.98265,0.98265,0.9826,0.9826,19700000.0
2007-10-10 01:16:00,0.98265,0.98265,0.98265,0.98265,3200000.0
2007-10-10 01:17:00,0.98265,0.98265,0.9825,0.98255,143700000.0
2007-10-10 01:18:00,0.98255,0.9826,0.98245,0.9826,148500000.0
2007-10-10 01:19:00,0.9826,0.9826,0.9824,0.9825,208800000.0
2007-10-10 01:20:00,0.9826,0.9826,0.9826,0.9826,10400000.0
2007-10-10 01:21:00,0.98235,0.9824,0.98229,0.98236,55200000.0
2007-10-10 01:22:00,0.9826,0.9826,0.9825,0.9825,48200000.0
2007-10-10 01:23:00,0.9825,0.9825,0.9824,0.9824,105500000.0
2007-10-10 01:24:00,0.9824,0.9824,0.98235,0.98235,120800000.0
2007-10-10 01:25:00,0.9824,0.9824,0.9824,0.9824,13300000.0
2007-10-10 01:26:00,0.98225,0.9823,0.9822,0.98225,8800000.0
2007-10-10 01:27:00,0.9824,0.9824,0.9824,0.9824,13600000.0
2007-10-10 01:28:00,0.9824,0.9824,0.9824,0.9824,67800000.0
2007-10-10 01:29:00,0.9824,0.9824,0.9824,0.9824,54400000.0
2007-10-10 01:30:00,0.9824,0.9824,0.9824,0.9824,181500000.0
2007-10-10 01:31:00,0.9824,0.9824,0.98235,0.98235,19300000.0
2007-10-10 01:32:00,0.9824,0.9824,0.9824,0.9824,32400000.0
2007-10-10 01:33:00,0.9824,0.9824,0.9823,0.9823,383399994.0
2007-10-10 01:34:00,0.9823,0.9823,0.9823,0.9823,54400000.0
2007-10-10 01:35:00,0.98195,0.98205,0.98188,0.98205,217100000.0
2007-10-10 01:36:00,0.98198,0.98204,0.98198,0.98204,6700000.0
2007-10-10 01:37:00,0.98225,0.98225,0.98215,0.98215,29300000.0
2007-10-10 01:38:00,0.9823,0.9823,0.9822,0.98225,68200000.0
2007-10-10 01:39:00,0.98203,0.98206,0.98188,0.98206,55799999.0
2007-10-10 01:40:00,0.9823,0.9823,0.98225,0.98225,1700000.0
2007-10-10 01:41:00,0.98225,0.98225,0.98225,0.98225,3200000.0
2007-10-10 01:42:00,0.98205,0.98205,0.98205,0.98205,3000000.0
2007-10-10 01:43:00,0.98213,0.98213,0.98207,0.98207,54000000.0
2007-10-10 01:44:00,0.98225,0.9823,0.9822,0.98225,114600000.0
2007-10-10 01:45:00,0.98225,0.98225,0.982,0.982,181499998.0
2007-10-10 01:46:00,0.98184,0.98184,0.98174,0.98176,26600000.0
2007-10-10 01:47:00,0.982,0.982,0.982,0.982,35600000.0
2007-10-10 01:48:00,0.982,0.982,0.982,0.982,34799999.0
2007-10-10 01:49:00,0.982,0.982,0.982,0.982,64899998.0
2007-10-10 01:50:00,0.9822,0.9822,0.9822,0.9822,20000000.0
2007-10-10 01:51:00,0.9822,0.9823,0.9822,0.9823,22000000.0
2007-10-10 01:52:00,0.98198,0.98198,0.98186,0.98186,46300000.0
2007-10-10 01:53:00,0.98225,0.9823,0.9822,0.9823,55200000.0
2007-10-10 01:54:00,0.9823,0.9823,0.9821,0.9821,27000000.0
2007-10-10 01:55:00,0.9821,0.9821,0.9821,0.9821,28000000.0
2007-10-10 01:56:00,0.98192,0.98196,0.98192,0.98193,94600003.0
2007-10-10 01:57:00,0.9821,0.9821,0.9821,0.9821,31200000.0
2007-10-10 01:58:00,0.9819,0.9819,0.98182,0.9819,151200000.0
2007-10-10 01:59:00,0.9821,0.9821,0.9821,0.9821,60100000.0
2007-10-10 02:00:00,0.9821,0.9821,0.9821,0.9821,555000000.0
2007-10-10 02:01:00,0.9821,0.9822,0.98205,0.9821,653299998.0
2007-10-10 02:02:00,0.9821,0.9824,0.9821,0.9822,375400001.0
2007-10-10 02:03:00,0.98206,0.98206,0.98182,0.98182,51400000.0
2007-10-10 02:04:00,0.98205,0.98205,0.9819,0.98195,64200000.0
2007-10-10 02:05:00,0.9823,0.9823,0.9822,0.9822,65400000.0
2007-10-10 02:06:00,0.98187,0.98203,0.98187,0.98195,60600000.0
2007-10-10 02:07:00,0.9822,0.9824,0.98215,0.9824,934300001.0
2007-10-10 02:08:00,0.9824,0.9824,0.9822,0.98225,76000000.0
2007-10-10 02:09:00,0.9822,0.9822,0.98205,0.9822,340500001.0
2007-10-10 02:10:00,0.9822,0.9822,0.98215,0.9822,222400000.0
2007-10-10 02:11:00,0.9822,0.9822,0.98205,0.9821,176600000.0
2007-10-10 02:12:00,0.9821,0.9821,0.982,0.982,328600000.0
2007-10-10 02:13:00,0.982,0.982,0.98195,0.98195,361000000.0
2007-10-10 02:14:00,0.982,0.982,0.98195,0.982,436900000.0
2007-10-10 02:15:00,0.982,0.982,0.9818,0.98185,554100005.0
2007-10-10 02:16:00,0.98185,0.98185,0.9815,0.9815,484300005.0
2007-10-10 02:17:00,0.9815,0.9817,0.9815,0.9816,1077100032.0
2007-10-10 02:18:00,0.9817,0.9817,0.9817,0.9817,300000.0
2007-10-10 02:19:00,0.9817,0.9817,0.9817,0.9817,22100000.0
2007-10-10 02:20:00,0.9816,0.9816,0.9816,0.9816,29400000.0
2007-10-10 02:21:00,0.9817,0.9817,0.9817,0.9817,26400000.0
2007-10-10 02:22:00,0.98133,0.98145,0.98125,0.98145,47200000.0
2007-10-10 02:23:00,0.9817,0.9817,0.9817,0.9817,8600000.0
2007-10-10 02:24:00,0.9817,0.9817,0.9817,0.9817,54600000.0
2007-10-10 02:25:00,0.9817,0.9817,0.9817,0.9817,174800000.0
2007-10-10 02:26:00,0.9817,0.9817,0.9817,0.9817,86800000.0
2007-10-10 02:27:00,0.98145,0.98145,0.98142,0.98145,43300000.0
2007-10-10 02:28:00,0.98138,0.98139,0.98138,0.98139,10800000.0
2007-10-10 02:29:00,0.9817,0.9819,0.9817,0.9818,614900001.0
2007-10-10 02:30:00,0.9818,0.9819,0.9818,0.9819,271500000.0
2007-10-10 02:31:00,0.9819,0.9819,0.9818,0.9819,277300002.0
2007-10-10 02:32:00,0.9819,0.982,0.98185,0.98185,250700004.0
2007-10-10 02:33:00,0.98195,0.982,0.98195,0.982,9700000.0
2007-10-10 02:34:00,0.982,0.9825,0.982,0.9825,251500000.0
2007-10-10 02:35:00,0.98245,0.98245,0.9819,0.98225,877799995.0
2007-10-10 02:36:00,0.9822,0.9822,0.9821,0.9821,128700000.0
2007-10-10 02:37:00,0.9822,0.9822,0.98215,0.9822,16800000.0
2007-10-10 02:38:00,0.98163,0.98181,0.98163,0.98181,17100000.0
2007-10-10 02:39:00,0.98195,0.98195,0.98195,0.98195,7100000.0
2007-10-10 02:40:00,0.98189,0.98189,0.98171,0.98187,194300000.0
2007-10-10 02:41:00,0.98186,0.98202,0.98186,0.98188,176100000.0
2007-10-10 02:42:00,0.9822,0.9824,0.9822,0.9824,30500000.0
2007-10-10 02:43:00,0.9824,0.9825,0.9823,0.9823,55500000.0
2007-10-10 02:44:00,0.9823,0.9823,0.9822,0.9822,117700000.0
2007-10-10 02:45:00,0.98215,0.98215,0.98215,0.98215,9700000.0
2007-10-10 02:46:00,0.98169,0.98194,0.98169,0.98184,37600000.0
2007-10-10 02:47:00,0.9822,0.9822,0.9822,0.9822,12200000.0
2007-10-10 02:48:00,0.9822,0.9822,0.9822,0.9822,64600000.0
2007-10-10 02:49:00,0.9822,0.9822,0.9822,0.9822,17600000.0
2007-10-10 02:50:00,0.98193,0.98193,0.98175,0.98191,70000002.0
2007-10-10 02:51:00,0.98188,0.98195,0.98188,0.98195,140300002.0
2007-10-10 02:52:00,0.9819,0.98195,0.9819,0.98195,67600002.0
2007-10-10 02:53:00,0.9819,0.98198,0.9819,0.98198,122200002.0
2007-10-10 02:54:00,0.9822,0.9824,0.98215,0.98215,155700001.0
2007-10-10 02:55:00,0.9822,0.9822,0.9822,0.9822,20300000.0
2007-10-10 02:56:00,0.98178,0.98187,0.98173,0.98179,33699999.0
2007-10-10 02:57:00,0.98203,0.98203,0.98191,0.98191,113599999.0
2007-10-10 02:58:00,0.98191,0.98191,0.98186,0.98191,10900000.0
2007-10-10 02:59:00,0.98195,0.98195,0.98185,0.98189,26800000.0
2007-10-10 03:00:00,0.9822,0.9823,0.9822,0.9823,45200000.0
2007-10-10 03:01:00,0.98191,0.98199,0.98181,0.98199,40800000.0
2007-10-10 03:02:00,0.9823,0.9823,0.9823,0.9823,1200000.0
2007-10-10 03:03:00,0.98194,0.98194,0.98191,0.98191,8700000.0
2007-10-10 03:04:00,0.982,0.98211,0.98192,0.98192,16100000.0
2007-10-10 03:05:00,0.98207,0.98209,0.98205,0.98205,84500000.0
2007-10-10 03:06:00,0.9822,0.9822,0.98185,0.9819,341000000.0
2007-10-10 03:07:00,0.9819,0.98195,0.9818,0.9819,212300003.0
2007-10-10 03:08:00,0.9818,0.9818,0.98175,0.9818,37600000.0
2007-10-10 03:09:00,0.9818,0.9819,0.98175,0.9819,63500001.0
2007-10-10 03:10:00,0.9819,0.9819,0.9819,0.9819,11600000.0
2007-10-10 03:11:00,0.9819,0.9819,0.9819,0.9819,38300000.0
2007-10-10 03:12:00,0.982,0.98205,0.98195,0.98195,160000000.0
2007-10-10 03:13:00,0.982,0.9822,0.982,0.9822,112000000.0
2007-10-10 03:14:00,0.9822,0.9826,0.9822,0.9826,87300000.0
2007-10-10 03:15:00,0.9826,0.9827,0.9826,0.98265,95600000.0
2007-10-10 03:16:00,0.9827,0.9827,0.9827,0.9827,12000000.0
2007-10-10 03:17:00,0.98265,0.98265,0.9826,0.9826,87000000.0
2007-10-10 03:18:00,0.9826,0.9826,0.9826,0.9826,4000000.0
2007-10-10 03:19:00,0.9826,0.9826,0.9826,0.9826,8000000.0
2007-10-10 03:20:00,0.9825,0.9825,0.9824,0.9824,94300000.0
2007-10-10 03:21:00,0.9824,0.9825,0.9824,0.9825,72999999.0
2007-10-10 03:22:00,0.9825,0.9825,0.9825,0.9825,28000000.0
2007-10-10 03:23:00,0.9825,0.9825,0.98245,0.98245,19200000.0
2007-10-10 03:24:00,0.9825,0.9825,0.98245,0.98245,9600000.0
2007-10-10 03:25:00,0.9825,0.9825,0.98245,0.98245,9600000.0
2007-10-10 03:26:00,0.9825,0.9825,0.9825,0.9825,16000000.0
2007-10-10 03:27:00,0.9825,0.9825,0.9825,0.9825,4200000.0
2007-10-10 03:28:00,0.9825,0.9825,0.9825,0.9825,12600000.0
2007-10-10 03:29:00,0.9825,0.9825,0.9825,0.9825,25000000.0
2007-10-10 03:30:00,0.9825,0.9825,0.9822,0.9824,109799999.0
2007-10-10 03:31:00,0.9823,0.9823,0.98215,0.98225,205999999.0
2007-10-10 03:32:00,0.98185,0.98198,0.98183,0.98198,23500000.0
2007-10-10 03:33:00,0.9823,0.9824,0.9822,0.9824,316099999.0
2007-10-10 03:34:00,0.98228,0.98232,0.982,0.98222,174199998.0
2007-10-10 03:35:00,0.9824,0.9824,0.98235,0.98235,46500000.0
2007-10-10 03:36:00,0.98215,0.9823,0.98207,0.98225,65700000.0
2007-10-10 03:37:00,0.9824,0.9824,0.9824,0.9824,6400000.0
2007-10-10 03:38:00,0.9825,0.9825,0.9824,0.9824,15800000.0
2007-10-10 03:39:00,0.98235,0.9824,0.9822,0.9824,316100002.0
2007-10-10 03:40:00,0.9823,0.9823,0.9822,0.9822,154000000.0
2007-10-10 03:41:00,0.9822,0.9822,0.98215,0.9822,147900000.0
2007-10-10 03:42:00,0.98215,0.9823,0.98215,0.9823,190200001.0
2007-10-10 03:43:00,0.9822,0.9822,0.98215,0.9822,120099998.0
2007-10-10 03:44:00,0.9823,0.9823,0.9823,0.9823,4000000.0
2007-10-10 03:45:00,0.98225,0.98225,0.98225,0.98225,1600000.0
2007-10-10 03:46:00,0.9823,0.9823,0.9823,0.9823,200000.0
2007-10-10 03:47:00,0.9823,0.9823,0.98225,0.9823,46900000.0
2007-10-10 03:48:00,0.9823,0.98235,0.9823,0.98235,20700000.0
2007-10-10 03:49:00,0.9822,0.98228,0.9822,0.98228,19900000.0
2007-10-10 03:50:00,0.9824,0.9825,0.98235,0.9825,77600000.0
2007-10-10 03:51:00,0.98245,0.98255,0.98245,0.98245,31500000.0
2007-10-10 03:52:00,0.98245,0.98255,0.98245,0.98245,41600000.0
2007-10-10 03:53:00,0.9824,0.9824,0.9824,0.9824,31200000.0
2007-10-10 03:54:00,0.9824,0.9824,0.9824,0.9824,19100000.0
2007-10-10 03:55:00,0.9824,0.9824,0.9823,0.98235,82100000.0
2007-10-10 03:56:00,0.98235,0.98235,0.98235,0.98235,1600000.0
2007-10-10 03:57:00,0.98235,0.98235,0.9823,0.9823,37900000.0
2007-10-10 03:58:00,0.9821,0.9821,0.98197,0.98209,8400000.0
2007-10-10 03:59:00,0.9823,0.9823,0.9823,0.9823,3100000.0
2007-10-10 04:00:00,0.9823,0.9823,0.9822,0.9822,21100000.0
2007-10-10 04:01:00,0.9822,0.9822,0.9822,0.9822,200000.0
2007-10-10 04:02:00,0.9823,0.9823,0.9823,0.9823,200000.0
2007-10-10 04:03:00,0.9823,0.9823,0.9823,0.9823,200000.0
2007-10-10 04:04:00,0.98174,0.98195,0.98174,0.98195,74100000.0
2007-10-10 04:05:00,0.9822,0.9822,0.9822,0.9822,8200000.0
2007-10-10 04:06:00,0.98182,0.98202,0.98181,0.98181,106000000.0
2007-10-10 04:07:00,0.9822,0.9822,0.9821,0.9821,10900000.0
2007-10-10 04:08:00,0.9821,0.9822,0.9821,0.9821,292400002.0
2007-10-10 04:09:00,0.9821,0.9821,0.9821,0.9821,37700000.0
2007-10-10 04:10:00,0.98178,0.98178,0.98163,0.98175,64900000.0
2007-10-10 04:11:00,0.9821,0.9821,0.9821,0.9821,8200000.0
2007-10-10 04:12:00,0.9821,0.9821,0.98195,0.982,134400001.0
2007-10-10 04:13:00,0.982,0.982,0.982,0.982,11500000.0
2007-10-10 04:14:00,0.982,0.9821,0.982,0.982,69200000.0
2007-10-10 04:15:00,0.9821,0.9821,0.9821,0.9821,12000000.0
2007-10-10 04:16:00,0.982,0.982,0.982,0.982,195900000.0
2007-10-10 04:17:00,0.982,0.982,0.9818,0.982,315199997.0
2007-10-10 04:18:00,0.982,0.982,0.9818,0.9819,37200000.0
2007-10-10 04:19:00,0.98165,0.98172,0.98159,0.98159,52899999.0
2007-10-10 04:20:00,0.9819,0.9819,0.9818,0.9818,132000000.0
2007-10-10 04:21:00,0.9818,0.9818,0.9818,0.9818,44400000.0
2007-10-10 04:22:00,0.9818,0.9818,0.9818,0.9818,14800000.0
2007-10-10 04:23:00,0.9818,0.9818,0.9817,0.9817,99099999.0
2007-10-10 04:24:00,0.9818,0.9818,0.9817,0.9818,32200001.0
2007-10-10 04:25:00,0.9818,0.9818,0.9818,0.9818,6400000.0
2007-10-10 04:26:00,0.9818,0.9818,0.9818,0.9818,121800000.0
2007-10-10 04:27:00,0.98166,0.98169,0.98156,0.98156,68000000.0
2007-10-10 04:28:00,0.9818,0.9818,0.9818,0.9818,15500000.0
2007-10-10 04:29:00,0.9818,0.9818,0.9818,0.9818,17800000.0
2007-10-10 04:30:00,0.9818,0.9818,0.9818,0.9818,42400000.0
2007-10-10 04:31:00,0.9818,0.9818,0.98175,0.98175,41400000.0
2007-10-10 04:32:00,0.9818,0.9818,0.9818,0.9818,99100000.0
2007-10-10 04:33:00,0.9815,0.9815,0.9815,0.9815,2200000.0
2007-10-10 04:34:00,0.9818,0.9818,0.9818,0.9818,60000000.0
2007-10-10 04:35:00,0.9818,0.9819,0.9818,0.9819,23600000.0
2007-10-10 04:36:00,0.9819,0.9819,0.9819,0.9819,4200000.0
2007-10-10 04:37:00,0.98161,0.98168,0.98157,0.98168,142300000.0
2007-10-10 04:38:00,0.98159,0.98174,0.98155,0.98172,116300000.0
2007-10-10 04:39:00,0.98165,0.98165,0.98158,0.98158,68100000.0
2007-10-10 04:40:00,0.98158,0.98175,0.98158,0.9816,84300000.0
2007-10-10 04:41:00,0.9819,0.9819,0.9818,0.9819,83899999.0
2007-10-10 04:42:00,0.9819,0.9819,0.9819,0.9819,38400000.0
2007-10-10 04:43:00,0.9819,0.9819,0.9819,0.9819,38400000.0
2007-10-10 04:44:00,0.9819,0.982,0.9818,0.9819,114799998.0
2007-10-10 04:45:00,0.982,0.982,0.9818,0.9818,202100000.0
2007-10-10 04:46:00,0.9819,0.9819,0.9818,0.9819,68300000.0
2007-10-10 04:47:00,0.9815,0.98176,0.98147,0.98162,226000000.0
2007-10-10 04:48:00,0.9819,0.9819,0.9819,0.9819,48800000.0
2007-10-10 04:49:00,0.9819,0.9819,0.9819,0.9819,6800000.0
2007-10-10 04:50:00,0.9819,0.9819,0.9819,0.9819,13600000.0
2007-10-10 04:51:00,0.9819,0.9819,0.9818,0.9818,127600000.0
2007-10-10 04:52:00,0.9818,0.9818,0.9818,0.9818,9200000.0
2007-10-10 04:53:00,0.9818,0.982,0.9818,0.9819,253300000.0
2007-10-10 04:54:00,0.9819,0.9822,0.9819,0.982,416800005.0
2007-10-10 04:55:00,0.9818,0.98183,0.98156,0.9818,200800000.0
2007-10-10 04:56:00,0.982,0.9822,0.982,0.9821,84600000.0
2007-10-10 04:57:00,0.98204,0.98204,0.98188,0.98194,22800000.0
2007-10-10 04:58:00,0.98201,0.98204,0.98178,0.98203,57100000.0
2007-10-10 04:59:00,0.9822,0.9823,0.9822,0.9822,91599999.0
2007-10-10 05:00:00,0.98189,0.98189,0.98167,0.98182,38400000.0
2007-10-10 05:01:00,0.98194,0.98205,0.98184,0.98184,28700000.0
2007-10-10 05:02:00,0.9822,0.9822,0.9822,0.9822,20000000.0
2007-10-10 05:03:00,0.98194,0.98196,0.98194,0.98196,3200000.0
2007-10-10 05:04:00,0.98187,0.982,0.98187,0.982,4100000.0
2007-10-10 05:05:00,0.98198,0.9821,0.98185,0.9821,13700000.0
2007-10-10 05:06:00,0.9822,0.9822,0.9822,0.9822,25200000.0
2007-10-10 05:07:00,0.9822,0.9822,0.9822,0.9822,78400000.0
2007-10-10 05:08:00,0.9822,0.9822,0.9822,0.9822,79800000.0
2007-10-10 05:09:00,0.9822,0.9822,0.9821,0.9822,115500000.0
2007-10-10 05:10:00,0.9822,0.9822,0.9822,0.9822,61200000.0
2007-10-10 05:11:00,0.9822,0.9822,0.9822,0.9822,16800000.0
2007-10-10 05:12:00,0.9822,0.9822,0.9822,0.9822,5900000.0
2007-10-10 05:13:00,0.9822,0.9822,0.9822,0.9822,16000000.0
2007-10-10 05:14:00,0.98186,0.982,0.98178,0.9818,51400000.0
2007-10-10 05:15:00,0.9822,0.9822,0.9822,0.9822,4000000.0
2007-10-10 05:16:00,0.98195,0.98198,0.98186,0.98198,30800000.0
2007-10-10 05:17:00,0.9822,0.9822,0.9819,0.9819,109000000.0
2007-10-10 05:18:00,0.9819,0.9821,0.9819,0.9821,63300000.0
2007-10-10 05:19:00,0.98195,0.98195,0.98169,0.98175,166900000.0
2007-10-10 05:20:00,0.9821,0.9823,0.98195,0.982,270100000.0
2007-10-10 05:21:00,0.98169,0.98198,0.98164,0.98164,536699999.0
2007-10-10 05:22:00,0.9821,0.9821,0.9821,0.9821,13600000.0
2007-10-10 05:23:00,0.98191,0.982,0.98179,0.98183,630099998.0
2007-10-10 05:24:00,0.9821,0.9821,0.982,0.982,52400000.0
2007-10-10 05:25:00,0.9821,0.9822,0.982,0.9822,194400000.0
2007-10-10 05:26:00,0.9822,0.9822,0.9822,0.9822,24000000.0
2007-10-10 05:27:00,0.9822,0.9823,0.9822,0.9822,96000000.0
2007-10-10 05:28:00,0.98203,0.98206,0.98183,0.98201,465300001.0
2007-10-10 05:29:00,0.9823,0.9823,0.9823,0.9823,8000000.0
2007-10-10 05:30:00,0.9823,0.9823,0.982,0.982,32300000.0
2007-10-10 05:31:00,0.9821,0.9824,0.982,0.9822,200399997.0
2007-10-10 05:32:00,0.98202,0.98206,0.98164,0.98176,291199999.0
2007-10-10 05:33:00,0.98195,0.98197,0.98175,0.98197,415300001.0
2007-10-10 05:34:00,0.98205,0.98205,0.98198,0.982,139400001.0
2007-10-10 05:35:00,0.9822,0.9822,0.9822,0.9822,6800000.0
2007-10-10 05:36:00,0.9822,0.9822,0.9822,0.9822,39600000.0
2007-10-10 05:37:00,0.98193,0.98217,0.98193,0.98208,92000000.0
2007-10-10 05:38:00,0.98195,0.98214,0.98187,0.98211,45400000.0
2007-10-10 05:39:00,0.98185,0.98212,0.98185,0.98191,160200000.0
2007-10-10 05:40:00,0.98198,0.98213,0.98192,0.98205,157700000.0
2007-10-10 05:41:00,0.98211,0.98211,0.98209,0.98209,17000000.0
2007-10-10 05:42:00,0.98215,0.98215,0.98204,0.98207,160699999.0
2007-10-10 05:43:00,0.98215,0.98215,0.9821,0.9821,91800000.0
2007-10-10 05:44:00,0.9821,0.98215,0.98205,0.98212,149000000.0
2007-10-10 05:45:00,0.9822,0.9822,0.9822,0.9822,13200000.0
2007-10-10 05:46:00,0.9822,0.9822,0.98215,0.98215,43600001.0
2007-10-10 05:47:00,0.98215,0.9822,0.98215,0.9822,50200000.0
2007-10-10 05:48:00,0.98194,0.9821,0.98194,0.98198,279300000.0
2007-10-10 05:49:00,0.9822,0.9822,0.9822,0.9822,28000000.0
2007-10-10 05:50:00,0.9822,0.9822,0.9822,0.9822,4000000.0
2007-10-10 05:51:00,0.9822,0.9822,0.9822,0.9822,8200000.0
2007-10-10 05:52:00,0.9822,0.9822,0.9822,0.9822,12800000.0
2007-10-10 05:53:00,0.9822,0.9822,0.9822,0.9822,13200000.0
2007-10-10 05:54:00,0.9822,0.9822,0.9821,0.9821,28700001.0
2007-10-10 05:55:00,0.9822,0.9822,0.9817,0.9818,122508007.0
2007-10-10 05:56:00,0.9818,0.9819,0.9817,0.9817,319499994.0
2007-10-10 05:57:00,0.9818,0.9818,0.9818,0.9818,51599998.0
2007-10-10 05:58:00,0.9818,0.9819,0.9818,0.9819,35200001.0
2007-10-10 05:59:00,0.9819,0.9819,0.9819,0.9819,64800000.0
2007-10-10 06:00:00,0.9819,0.9819,0.9819,0.9819,16000000.0
2007-10-10 06:01:00,0.9819,0.9819,0.9819,0.9819,28000000.0
2007-10-10 06:02:00,0.9819,0.9819,0.9819,0.9819,6000000.0
2007-10-10 06:03:00,0.98159,0.98171,0.98153,0.98154,783499996.0
2007-10-10 06:04:00,0.98163,0.98168,0.98143,0.98168,1023496500.0
2007-10-10 06:05:00,0.98162,0.98166,0.98151,0.98159,426399996.0
2007-10-10 06:06:00,0.98163,0.98163,0.98136,0.98136,372100002.0
2007-10-10 06:07:00,0.9819,0.9819,0.9819,0.9819,6000000.0
2007-10-10 06:08:00,0.98172,0.98174,0.98157,0.98174,89700000.0
2007-10-10 06:09:00,0.98175,0.98175,0.9817,0.9817,51700000.0
2007-10-10 06:10:00,0.98146,0.98165,0.98146,0.98165,19200000.0
2007-10-10 06:11:00,0.9819,0.9819,0.9818,0.9819,179900000.0
2007-10-10 06:12:00,0.9819,0.9819,0.9819,0.9819,37700000.0
2007-10-10 06:13:00,0.9818,0.9818,0.98162,0.98176,674400008.0
2007-10-10 06:14:00,0.9819,0.9819,0.9819,0.9819,179700006.0
2007-10-10 06:15:00,0.9819,0.982,0.9819,0.982,97000003.0
2007-10-10 06:16:00,0.98168,0.98182,0.98168,0.98182,111000000.0
2007-10-10 06:17:00,0.982,0.982,0.982,0.982,8900000.0
2007-10-10 06:18:00,0.98182,0.9819,0.98175,0.98178,474199999.0
2007-10-10 06:19:00,0.9818,0.9818,0.98175,0.98175,133100000.0
2007-10-10 06:20:00,0.98186,0.98197,0.98186,0.98197,183500000.0
2007-10-10 06:21:00,0.98171,0.98178,0.9817,0.98178,412299999.0
2007-10-10 06:22:00,0.982,0.982,0.9819,0.9819,82799997.0
2007-10-10 06:23:00,0.98188,0.98188,0.98179,0.98181,66999998.0
2007-10-10 06:24:00,0.9818,0.9818,0.98177,0.98177,68800000.0
2007-10-10 06:25:00,0.9818,0.9818,0.98177,0.9818,46000000.0
2007-10-10 06:26:00,0.98155,0.98177,0.98155,0.98177,602400005.0
2007-10-10 06:27:00,0.9818,0.9818,0.98177,0.9818,208500001.0
2007-10-10 06:28:00,0.982,0.982,0.982,0.982,115000000.0
2007-10-10 06:29:00,0.982,0.982,0.982,0.982,80200000.0
2007-10-10 06:30:00,0.982,0.982,0.98195,0.98195,85800000.0
2007-10-10 06:31:00,0.98195,0.9822,0.98195,0.9822,277000007.0
2007-10-10 06:32:00,0.9821,0.9822,0.9821,0.98215,155500001.0
2007-10-10 06:33:00,0.9822,0.9822,0.982,0.982,135700001.0
2007-10-10 06:34:00,0.982,0.982,0.982,0.982,47200000.0
2007-10-10 06:35:00,0.982,0.9822,0.982,0.982,241200000.0
2007-10-10 06:36:00,0.982,0.982,0.9819,0.982,213299999.0
2007-10-10 06:37:00,0.982,0.9821,0.98195,0.9821,91600000.0
2007-10-10 06:38:00,0.98178,0.98199,0.98177,0.98185,69200002.0
2007-10-10 06:39:00,0.98186,0.98186,0.98165,0.98184,250799997.0
2007-10-10 06:40:00,0.9821,0.9821,0.9821,0.9821,2800000.0
2007-10-10 06:41:00,0.98192,0.98198,0.98191,0.98198,130800001.0
2007-10-10 06:42:00,0.9821,0.9821,0.9819,0.9819,284600001.0
2007-10-10 06:43:00,0.98175,0.98177,0.98175,0.98177,66600000.0
2007-10-10 06:44:00,0.9819,0.9819,0.9819,0.9819,45600000.0
2007-10-10 06:45:00,0.98165,0.98165,0.98145,0.98165,48000000.0
2007-10-10 06:46:00,0.9819,0.982,0.9819,0.9819,284000000.0
2007-10-10 06:47:00,0.9819,0.9819,0.9819,0.9819,52800000.0
2007-10-10 06:48:00,0.9819,0.9819,0.9819,0.9819,9200000.0
2007-10-10 06:49:00,0.98183,0.98191,0.98181,0.98181,152600004.0
2007-10-10 06:50:00,0.98172,0.98179,0.98162,0.98172,90200000.0
2007-10-10 06:51:00,0.98173,0.9818,0.98173,0.98179,49500000.0
2007-10-10 06:52:00,0.9819,0.9819,0.9819,0.9819,88600000.0
2007-10-10 06:53:00,0.9819,0.9819,0.9819,0.9819,254800000.0
2007-10-10 06:54:00,0.9819,0.982,0.9819,0.982,138800000.0
2007-10-10 06:55:00,0.9819,0.9819,0.9819,0.9819,114000003.0
2007-10-10 06:56:00,0.9819,0.982,0.9819,0.982,15800000.0
2007-10-10 06:57:00,0.982,0.982,0.982,0.982,46000000.0
2007-10-10 06:58:00,0.982,0.982,0.9819,0.982,1880200063.0
2007-10-10 06:59:00,0.982,0.982,0.982,0.982,513400000.0
2007-10-10 07:00:00,0.982,0.982,0.98195,0.98195,677400010.0
2007-10-10 07:01:00,0.982,0.982,0.9819,0.982,1534700040.0
2007-10-10 07:02:00,0.9819,0.9819,0.9819,0.9819,682099999.0
2007-10-10 07:03:00,0.982,0.982,0.9819,0.982,682099999.0
2007-10-10 07:04:00,0.9821,0.9821,0.98185,0.982,682099999.0
2007-10-10 07:06:00,0.982,0.9821,0.982,0.9821,51600000.0
2007-10-10 07:07:00,0.9821,0.9821,0.9818,0.9819,1673999973.0
2007-10-10 07:08:00,0.9819,0.982,0.9819,0.982,193300000.0
2007-10-10 07:09:00,0.982,0.982,0.982,0.982,99700000.0
2007-10-10 07:10:00,0.982,0.982,0.9819,0.982,48900000.0
2007-10-10 07:11:00,0.982,0.982,0.9819,0.982,55000000.0
2007-10-10 07:12:00,0.982,0.9821,0.982,0.9821,144700000.0
2007-10-10 07:13:00,0.9821,0.9821,0.982,0.982,36800000.0
2007-10-10 07:14:00,0.982,0.982,0.982,0.982,12000000.0
2007-10-10 07:15:00,0.98187,0.98192,0.98176,0.98187,549500005.0
2007-10-10 07:16:00,0.982,0.982,0.9819,0.982,54100000.0
2007-10-10 07:17:00,0.982,0.982,0.982,0.982,14000000.0
2007-10-10 07:18:00,0.982,0.982,0.982,0.982,6800000.0
2007-10-10 07:19:00,0.982,0.982,0.9819,0.982,43600000.0
2007-10-10 07:20:00,0.98185,0.982,0.98185,0.98187,600500003.0
2007-10-10 07:21:00,0.982,0.982,0.982,0.982,15200000.0
2007-10-10 07:22:00,0.982,0.982,0.982,0.982,17000000.0
2007-10-10 07:23:00,0.982,0.982,0.982,0.982,32900000.0
2007-10-10 07:24:00,0.982,0.982,0.9819,0.982,73799999.0
2007-10-10 07:25:00,0.9819,0.982,0.9819,0.982,20400000.0
2007-10-10 07:26:00,0.982,0.982,0.9819,0.9819,51300000.0
2007-10-10 07:27:00,0.982,0.982,0.982,0.982,4000000.0
2007-10-10 07:28:00,0.982,0.982,0.982,0.982,7000000.0
2007-10-10 07:29:00,0.982,0.982,0.982,0.982,4500000.0
2007-10-10 07:30:00,0.982,0.982,0.982,0.982,2500000.0
2007-10-10 07:31:00,0.982,0.982,0.9819,0.982,279699998.0
2007-10-10 07:32:00,0.982,0.9821,0.9819,0.982,225200000.0
2007-10-10 07:33:00,0.982,0.982,0.9819,0.982,127299999.0
2007-10-10 07:34:00,0.982,0.982,0.9818,0.9818,92900000.0
2007-10-10 07:35:00,0.9818,0.9818,0.9818,0.9818,317399999.0
2007-10-10 07:36:00,0.9818,0.9818,0.9818,0.9818,10500000.0
2007-10-10 07:37:00,0.9818,0.9818,0.9818,0.9818,179200000.0
2007-10-10 07:38:00,0.9818,0.9819,0.9818,0.9819,70400000.0
2007-10-10 07:39:00,0.9819,0.9819,0.9818,0.9818,135600000.0
2007-10-10 07:40:00,0.9818,0.9818,0.9817,0.9817,28800000.0
2007-10-10 07:41:00,0.9817,0.9817,0.9817,0.9817,27000000.0
2007-10-10 07:42:00,0.9818,0.9818,0.9808,0.9808,662500005.0
2007-10-10 07:43:00,0.9808,0.981,0.9808,0.9809,321499995.0
2007-10-10 07:44:00,0.9809,0.9812,0.98085,0.9811,937500008.0
2007-10-10 07:45:00,0.9812,0.9812,0.98075,0.9811,955600003.0
2007-10-10 07:46:00,0.9811,0.9811,0.981,0.981,148800000.0
2007-10-10 07:47:00,0.981,0.9811,0.9807,0.9809,1158399996.0
2007-10-10 07:48:00,0.9809,0.981,0.98075,0.98095,323299999.0
2007-10-10 07:49:00,0.98095,0.9811,0.98095,0.9811,714399995.0
2007-10-10 07:50:00,0.9811,0.9813,0.981,0.981,722600015.0
2007-10-10 07:51:00,0.9811,0.9811,0.981,0.981,164200000.0
2007-10-10 07:52:00,0.981,0.9811,0.9809,0.981,383400006.0
2007-10-10 07:53:00,0.981,0.981,0.981,0.981,39600000.0
2007-10-10 07:54:00,0.981,0.9811,0.981,0.9811,27000000.0
2007-10-10 07:55:00,0.981,0.9811,0.9809,0.981,419199998.0
2007-10-10 07:56:00,0.9811,0.9812,0.9811,0.9811,128699999.0
2007-10-10 07:57:00,0.9811,0.9812,0.9811,0.9811,98199998.0
2007-10-10 07:58:00,0.9811,0.9813,0.981,0.9813,300000002.0
2007-10-10 07:59:00,0.9813,0.9814,0.981,0.9814,1023700001.0
2007-10-10 08:00:00,0.9814,0.9814,0.9811,0.9811,513700001.0
2007-10-10 08:01:00,0.9811,0.9811,0.9811,0.9811,19400000.0
2007-10-10 08:02:00,0.9811,0.9812,0.9811,0.9812,75300000.0
2007-10-10 08:03:00,0.9812,0.9813,0.9812,0.9813,21700000.0
2007-10-10 08:04:00,0.9813,0.9813,0.9812,0.9812,18300000.0
2007-10-10 08:05:00,0.9812,0.9812,0.9812,0.9812,6000000.0
2007-10-10 08:06:00,0.9812,0.9813,0.9812,0.9813,37700000.0
2007-10-10 08:07:00,0.9813,0.9813,0.9812,0.9812,9100000.0
2007-10-10 08:08:00,0.981,0.981,0.98037,0.9809,294100000.0
2007-10-10 08:09:00,0.9812,0.9812,0.9812,0.9812,76400000.0
2007-10-10 08:10:00,0.9812,0.9812,0.9812,0.9812,40200000.0
2007-10-10 08:11:00,0.9812,0.9812,0.9811,0.9812,148899999.0
2007-10-10 08:12:00,0.9812,0.9812,0.981,0.9811,492500000.0
2007-10-10 08:13:00,0.9811,0.9811,0.981,0.981,111599998.0
2007-10-10 08:14:00,0.981,0.981,0.98095,0.98095,19600000.0
2007-10-10 08:15:00,0.98095,0.981,0.98095,0.981,317600000.0
2007-10-10 08:16:00,0.981,0.981,0.981,0.981,60600003.0
2007-10-10 08:17:00,0.98105,0.98105,0.9808,0.9808,126899997.0
2007-10-10 08:18:00,0.9808,0.9811,0.9808,0.9811,63499998.0
2007-10-10 08:19:00,0.98105,0.9812,0.98105,0.9812,70800002.0
2007-10-10 08:20:00,0.9812,0.9815,0.9812,0.9812,1485000006.0
2007-10-10 08:21:00,0.9812,0.9812,0.9812,0.9812,21800000.0
2007-10-10 08:22:00,0.9812,0.9815,0.98115,0.9814,430100004.0
2007-10-10 08:23:00,0.9814,0.9818,0.9814,0.9817,821799997.0
2007-10-10 08:24:00,0.9817,0.9818,0.9816,0.9816,820199999.0
2007-10-10 08:25:00,0.9816,0.9816,0.9815,0.9816,275600003.0
2007-10-10 08:26:00,0.9816,0.9816,0.9816,0.9816,128499996.0
2007-10-10 08:27:00,0.9817,0.9818,0.9816,0.9816,301599994.0
2007-10-10 08:28:00,0.9816,0.9817,0.9816,0.9817,68399997.0
2007-10-10 08:29:00,0.9817,0.9818,0.98145,0.98155,1696100000.0
2007-10-10 08:30:00,0.98155,0.9817,0.98155,0.9817,397000006.0
2007-10-10 08:31:00,0.9817,0.9818,0.9816,0.9818,142400002.0
2007-10-10 08:32:00,0.9818,0.9818,0.9816,0.9817,331800002.0
2007-10-10 08:33:00,0.9816,0.9817,0.9813,0.9813,395200000.0
2007-10-10 08:34:00,0.9813,0.9813,0.9813,0.9813,24000000.0
2007-10-10 08:35:00,0.9813,0.9813,0.9804,0.9804,748199990.0
2007-10-10 08:36:00,0.9804,0.9805,0.9802,0.9803,939499996.0
2007-10-10 08:37:00,0.9803,0.9803,0.97965,0.9802,642200000.0
2007-10-10 08:38:00,0.9803,0.9804,0.9802,0.9804,167000001.0
2007-10-10 08:39:00,0.9804,0.9808,0.9804,0.9808,442399999.0
2007-10-10 08:40:00,0.9808,0.9809,0.9807,0.9808,461399999.0
2007-10-10 08:41:00,0.9809,0.9809,0.9803,0.9805,967699992.0
2007-10-10 08:42:00,0.9807,0.9809,0.9806,0.9808,497899988.0
2007-10-10 08:43:00,0.9808,0.9809,0.9805,0.9806,167299999.0
2007-10-10 08:44:00,0.9806,0.9806,0.9806,0.9806,87200000.0
2007-10-10 08:45:00,0.9806,0.9806,0.9806,0.9806,17600000.0
2007-10-10 08:46:00,0.9806,0.9806,0.9806,0.9806,31100000.0
2007-10-10 08:47:00,0.9806,0.9806,0.9806,0.9806,8800000.0
2007-10-10 08:48:00,0.9807,0.9807,0.9806,0.9806,58400000.0
2007-10-10 08:49:00,0.9807,0.9807,0.9805,0.9806,152000002.0
2007-10-10 08:50:00,0.9806,0.9807,0.9806,0.9807,2600000.0
2007-10-10 08:51:00,0.9807,0.9807,0.9807,0.9807,1800000.0
2007-10-10 08:52:00,0.9806,0.9807,0.9806,0.9807,348900000.0
2007-10-10 08:53:00,0.9807,0.9808,0.98065,0.98065,129199999.0
2007-10-10 08:54:00,0.9807,0.9808,0.98065,0.9808,388199993.0
2007-10-10 08:55:00,0.9808,0.9808,0.9807,0.9808,36400000.0
2007-10-10 08:56:00,0.9807,0.9807,0.98035,0.98045,294799999.0
2007-10-10 08:57:00,0.9805,0.9806,0.9805,0.9806,34400000.0
2007-10-10 08:58:00,0.9806,0.9806,0.9805,0.9805,143400001.0
2007-10-10 08:59:00,0.9805,0.9805,0.9801,0.9802,252800000.0
2007-10-10 09:00:00,0.9803,0.9803,0.98005,0.9801,360099998.0
2007-10-10 09:01:00,0.9802,0.9802,0.97995,0.98,242499999.0
2007-10-10 09:02:00,0.9799,0.9801,0.9799,0.98,195800000.0
2007-10-10 09:03:00,0.98,0.98,0.98,0.98,10400000.0
2007-10-10 09:04:00,0.98,0.98,0.97945,0.9796,612000001.0
2007-10-10 09:05:00,0.9796,0.9797,0.97955,0.9797,251799997.0
2007-10-10 09:06:00,0.9796,0.9798,0.9794,0.9796,641500006.0
2007-10-10 09:07:00,0.9796,0.9797,0.9796,0.9796,99200000.0
2007-10-10 09:08:00,0.9796,0.9799,0.9795,0.9798,283999998.0
2007-10-10 09:09:00,0.9798,0.9799,0.9797,0.9799,159199998.0
2007-10-10 09:10:00,0.9799,0.9801,0.9798,0.97985,393599998.0
2007-10-10 09:11:00,0.9799,0.98,0.97985,0.98,132800000.0
2007-10-10 09:12:00,0.98,0.9801,0.98,0.98005,24800000.0
2007-10-10 09:13:00,0.9801,0.9801,0.9801,0.9801,2400000.0
2007-10-10 09:14:00,0.9801,0.9802,0.9801,0.9802,147400002.0
2007-10-10 09:15:00,0.9801,0.9802,0.9801,0.9802,131799998.0
2007-10-10 09:16:00,0.9802,0.9804,0.9801,0.9803,477799996.0
2007-10-10 09:17:00,0.9803,0.9803,0.9801,0.9801,323900000.0
2007-10-10 09:18:00,0.9802,0.9802,0.9802,0.9802,146100000.0
2007-10-10 09:19:00,0.9802,0.9802,0.9801,0.9801,173360348.0
2007-10-10 09:20:00,0.9802,0.9802,0.98,0.9801,263899997.0
2007-10-10 09:21:00,0.9801,0.9803,0.98005,0.9802,784300001.0
2007-10-10 09:22:00,0.9802,0.9805,0.9802,0.9803,249100000.0
2007-10-10 09:23:00,0.9803,0.9805,0.9801,0.98025,640199994.0
2007-10-10 09:24:00,0.9802,0.9804,0.9802,0.9804,210300005.0
2007-10-10 09:25:00,0.9804,0.9804,0.9804,0.9804,225900000.0
2007-10-10 09:26:00,0.9804,0.9806,0.9804,0.9805,60800000.0
2007-10-10 09:27:00,0.9805,0.9808,0.9804,0.9808,572900000.0
2007-10-10 09:28:00,0.9808,0.9808,0.98055,0.98055,183500000.0
2007-10-10 09:29:00,0.98055,0.9808,0.98055,0.9807,274499999.0
2007-10-10 09:30:00,0.9807,0.9807,0.9806,0.9807,74399998.0
2007-10-10 09:31:00,0.9807,0.9807,0.98045,0.9805,368700000.0
2007-10-10 09:32:00,0.9805,0.9805,0.9805,0.9805,53100000.0
2007-10-10 09:33:00,0.9805,0.9805,0.9804,0.9804,111380000.0
2007-10-10 09:34:00,0.9803,0.9803,0.9802,0.9803,496200000.0
2007-10-10 09:35:00,0.9803,0.98045,0.9803,0.9804,48599999.0
2007-10-10 09:36:00,0.98013,0.98037,0.98013,0.98026,274400000.0
2007-10-10 09:37:00,0.9804,0.9804,0.9803,0.9804,218200001.0
2007-10-10 09:38:00,0.9804,0.9805,0.9803,0.9805,273400000.0
2007-10-10 09:39:00,0.9805,0.9805,0.9805,0.9805,26600000.0
2007-10-10 09:40:00,0.9805,0.9805,0.9805,0.9805,77900000.0
2007-10-10 09:41:00,0.9805,0.9805,0.9805,0.9805,122500000.0
2007-10-10 09:42:00,0.98045,0.9805,0.9803,0.9804,90500001.0
2007-10-10 09:43:00,0.9804,0.9804,0.9804,0.9804,2400000.0
2007-10-10 09:44:00,0.9804,0.9805,0.9804,0.98045,75200000.0
2007-10-10 09:45:00,0.9805,0.9806,0.9805,0.9806,36100000.0
2007-10-10 09:46:00,0.9806,0.9809,0.9806,0.9809,66499999.0
2007-10-10 09:47:00,0.98085,0.9813,0.9808,0.9813,778500000.0
2007-10-10 09:48:00,0.9813,0.9813,0.9809,0.98105,854700009.0
2007-10-10 09:49:00,0.9811,0.9811,0.9808,0.9808,1094099994.0
2007-10-10 09:50:00,0.9808,0.9808,0.9806,0.9807,66200000.0
2007-10-10 09:51:00,0.9807,0.9807,0.9807,0.9807,72000000.0
2007-10-10 09:52:00,0.9807,0.9809,0.9807,0.98085,350800000.0
2007-10-10 09:53:00,0.98095,0.98115,0.98085,0.9811,190399999.0
2007-10-10 09:54:00,0.9811,0.9811,0.98095,0.98095,50900000.0
2007-10-10 09:55:00,0.981,0.9813,0.981,0.98115,328000000.0
2007-10-10 09:56:00,0.98115,0.9815,0.9811,0.9812,387899999.0
2007-10-10 09:57:00,0.98125,0.9813,0.98095,0.98095,406200001.0
2007-10-10 09:58:00,0.98095,0.9811,0.98095,0.9811,35400000.0
2007-10-10 09:59:00,0.981,0.981,0.9809,0.98095,182199998.0
2007-10-10 10:00:00,0.981,0.981,0.981,0.981,28000000.0
2007-10-10 10:01:00,0.981,0.9811,0.981,0.981,111700000.0
2007-10-10 10:02:00,0.981,0.9813,0.981,0.9812,293499999.0
2007-10-10 10:03:00,0.9812,0.9813,0.9811,0.9812,235300000.0
2007-10-10 10:04:00,0.9812,0.9812,0.98115,0.9812,67700000.0
2007-10-10 10:05:00,0.9812,0.9814,0.9811,0.98135,245800000.0
2007-10-10 10:06:00,0.9814,0.9814,0.981,0.9812,533399997.0
2007-10-10 10:07:00,0.9811,0.9812,0.9811,0.9812,242599999.0
2007-10-10 10:08:00,0.9812,0.9812,0.9812,0.9812,5700000.0
2007-10-10 10:09:00,0.9812,0.9812,0.9812,0.9812,5600000.0
2007-10-10 10:10:00,0.9812,0.9812,0.9812,0.9812,16900000.0
2007-10-10 10:11:00,0.9812,0.9813,0.98105,0.9811,171199998.0
2007-10-10 10:12:00,0.9811,0.9811,0.9808,0.9808,275300001.0
2007-10-10 10:13:00,0.9808,0.9808,0.98055,0.98055,108700000.0
2007-10-10 10:14:00,0.9806,0.9806,0.98055,0.9806,11600000.0
2007-10-10 10:15:00,0.9806,0.9806,0.9803,0.9803,637900000.0
2007-10-10 10:16:00,0.9803,0.9805,0.9803,0.9805,191500000.0
2007-10-10 10:17:00,0.9805,0.9806,0.9803,0.9804,1798399997.0
2007-10-10 10:18:00,0.9804,0.9805,0.98025,0.9804,504099997.0
2007-10-10 10:19:00,0.9804,0.9804,0.9803,0.9804,260900000.0
2007-10-10 10:20:00,0.9804,0.9805,0.9803,0.9805,119100000.0
2007-10-10 10:21:00,0.9804,0.98055,0.9803,0.9805,313400001.0
2007-10-10 10:22:00,0.9805,0.9805,0.9803,0.9804,1154599988.0
2007-10-10 10:23:00,0.9805,0.9805,0.9805,0.9805,79400000.0
2007-10-10 10:24:00,0.9805,0.98055,0.9805,0.9805,243300000.0
2007-10-10 10:25:00,0.9805,0.9806,0.9805,0.98055,140600000.0
2007-10-10 10:26:00,0.9806,0.9807,0.9806,0.9807,262000000.0
2007-10-10 10:27:00,0.9807,0.98075,0.9807,0.9807,84800000.0
2007-10-10 10:28:00,0.9807,0.98085,0.9807,0.98085,59200000.0
2007-10-10 10:29:00,0.98085,0.981,0.98085,0.981,584100007.0
2007-10-10 10:30:00,0.9811,0.9811,0.9808,0.9808,248999998.0
2007-10-10 10:31:00,0.9809,0.981,0.9809,0.9809,395000001.0
2007-10-10 10:32:00,0.9809,0.981,0.98075,0.9808,400400004.0
2007-10-10 10:33:00,0.98075,0.9808,0.9806,0.9806,454600000.0
2007-10-10 10:34:00,0.9807,0.9807,0.9804,0.98055,914899991.0
2007-10-10 10:35:00,0.98055,0.98055,0.9801,0.9801,342740296.0
2007-10-10 10:36:00,0.9802,0.9802,0.9801,0.9801,107500000.0
2007-10-10 10:37:00,0.9802,0.9804,0.9801,0.9801,268100000.0
2007-10-10 10:38:00,0.9801,0.9802,0.9798,0.9801,321200000.0
2007-10-10 10:39:00,0.9801,0.9801,0.98,0.98,64300000.0
2007-10-10 10:40:00,0.98,0.98,0.9798,0.9798,335499999.0
2007-10-10 10:41:00,0.9798,0.98,0.9797,0.9799,629600002.0
2007-10-10 10:42:00,0.9799,0.9802,0.9799,0.9802,271900000.0
2007-10-10 10:43:00,0.9802,0.9802,0.9799,0.9799,173500000.0
2007-10-10 10:44:00,0.9799,0.9799,0.9796,0.9798,456200000.0
2007-10-10 10:45:00,0.9798,0.9801,0.9798,0.98,253000000.0
2007-10-10 10:46:00,0.98,0.9805,0.97995,0.9804,798999996.0
2007-10-10 10:47:00,0.9804,0.9806,0.9804,0.9806,143400000.0
2007-10-10 10:48:00,0.9806,0.9808,0.9805,0.9807,826200004.0
2007-10-10 10:49:00,0.9807,0.9808,0.9806,0.98065,798099991.0
2007-10-10 10:50:00,0.98065,0.9807,0.9806,0.9807,339399999.0
2007-10-10 10:51:00,0.9807,0.9807,0.9806,0.9806,642499999.0
2007-10-10 10:52:00,0.9806,0.98065,0.98055,0.9806,92000000.0
2007-10-10 10:53:00,0.98047,0.98054,0.98036,0.98053,456800001.0
2007-10-10 10:54:00,0.9807,0.9808,0.98065,0.98075,31200000.0
2007-10-10 10:55:00,0.98075,0.9808,0.9807,0.9808,41900001.0
2007-10-10 10:56:00,0.9808,0.9809,0.9808,0.9809,544499996.0
2007-10-10 10:57:00,0.9808,0.9809,0.9808,0.9809,171200000.0
2007-10-10 10:58:00,0.9808,0.9809,0.98075,0.98075,229800002.0
2007-10-10 10:59:00,0.98075,0.9808,0.9807,0.9807,88700000.0
2007-10-10 11:00:00,0.9807,0.9807,0.98035,0.9805,416099997.0
2007-10-10 11:01:00,0.9805,0.9805,0.9803,0.9804,131500000.0
2007-10-10 11:02:00,0.9804,0.9805,0.9804,0.9805,150699999.0
2007-10-10 11:03:00,0.9805,0.9805,0.9804,0.9805,173600000.0
2007-10-10 11:04:00,0.9805,0.9806,0.9804,0.98055,338799997.0
2007-10-10 11:05:00,0.98055,0.9807,0.9805,0.98065,229300001.0
2007-10-10 11:06:00,0.98065,0.98065,0.98065,0.98065,12000000.0
2007-10-10 11:07:00,0.98065,0.98065,0.98055,0.9806,43600000.0
2007-10-10 11:08:00,0.9806,0.98065,0.9806,0.9806,81900000.0
2007-10-10 11:09:00,0.9806,0.9806,0.98055,0.9806,38400000.0
2007-10-10 11:10:00,0.9806,0.9806,0.9805,0.9805,89500000.0
2007-10-10 11:11:00,0.9805,0.98055,0.9805,0.9805,87600000.0
2007-10-10 11:12:00,0.9805,0.9807,0.9805,0.9807,190700000.0
2007-10-10 11:13:00,0.9807,0.9808,0.9806,0.9806,742799993.0
2007-10-10 11:14:00,0.9806,0.98075,0.9806,0.98065,274600002.0
2007-10-10 11:15:00,0.9806,0.98075,0.9806,0.98075,523500000.0
2007-10-10 11:16:00,0.98075,0.98075,0.9806,0.98065,101800000.0
2007-10-10 11:17:00,0.9807,0.9808,0.9807,0.9808,177799998.0
2007-10-10 11:18:00,0.9808,0.9809,0.9806,0.9808,1002200002.0
2007-10-10 11:19:00,0.98075,0.9811,0.9807,0.981,792200004.0
2007-10-10 11:20:00,0.981,0.981,0.98085,0.9809,237600001.0
2007-10-10 11:21:00,0.9809,0.9811,0.9809,0.9811,31700000.0
2007-10-10 11:22:00,0.9811,0.9811,0.98105,0.98105,12100000.0
2007-10-10 11:23:00,0.98105,0.9811,0.981,0.98105,46700000.0
2007-10-10 11:24:00,0.9811,0.9811,0.98105,0.9811,11900000.0
2007-10-10 11:25:00,0.9811,0.9811,0.98095,0.9811,270400000.0
2007-10-10 11:26:00,0.9811,0.9811,0.9811,0.9811,29200000.0
2007-10-10 11:27:00,0.98105,0.98135,0.98105,0.9812,163054000.0
2007-10-10 11:28:00,0.9812,0.9814,0.9812,0.9813,1219200007.0
2007-10-10 11:29:00,0.9813,0.9814,0.9813,0.9814,191699999.0
2007-10-10 11:30:00,0.9814,0.9814,0.981,0.981,852700005.0
2007-10-10 11:31:00,0.981,0.9813,0.981,0.98115,262000002.0
2007-10-10 11:32:00,0.9813,0.9813,0.9812,0.9813,212000000.0
2007-10-10 11:33:00,0.9813,0.9813,0.9812,0.9812,80800000.0
2007-10-10 11:34:00,0.9812,0.9812,0.981,0.9811,38800000.0
2007-10-10 11:35:00,0.9811,0.9811,0.981,0.981,60000000.0
2007-10-10 11:36:00,0.981,0.981,0.98095,0.981,178500000.0
2007-10-10 11:37:00,0.981,0.981,0.981,0.981,55200000.0
2007-10-10 11:38:00,0.981,0.9811,0.9809,0.9809,335000001.0
2007-10-10 11:39:00,0.9809,0.9809,0.98085,0.98085,300100000.0
2007-10-10 11:40:00,0.9809,0.981,0.9809,0.981,308899999.0
2007-10-10 11:41:00,0.981,0.98105,0.981,0.98105,63100000.0
2007-10-10 11:42:00,0.981,0.981,0.9809,0.981,349699998.0
2007-10-10 11:43:00,0.981,0.98105,0.981,0.98105,77200000.0
2007-10-10 11:44:00,0.98105,0.98105,0.98105,0.98105,15400000.0
2007-10-10 11:45:00,0.98105,0.9813,0.98105,0.98125,308700000.0
2007-10-10 11:46:00,0.98125,0.9813,0.98125,0.9813,67600000.0
2007-10-10 11:47:00,0.9813,0.9814,0.9813,0.9813,161999999.0
2007-10-10 11:48:00,0.9813,0.9813,0.9811,0.9811,79500000.0
2007-10-10 11:49:00,0.98105,0.9813,0.98105,0.9813,46100000.0
2007-10-10 11:50:00,0.9813,0.9813,0.9811,0.9812,51400000.0
2007-10-10 11:51:00,0.9812,0.9813,0.9812,0.9812,88486660.0
2007-10-10 11:52:00,0.9812,0.9813,0.9812,0.9813,141300000.0
2007-10-10 11:53:00,0.98125,0.9813,0.981,0.981,266400003.0
2007-10-10 11:54:00,0.981,0.9811,0.9809,0.9809,176399997.0
2007-10-10 11:55:00,0.9809,0.981,0.98075,0.9808,325799998.0
2007-10-10 11:56:00,0.9808,0.9808,0.9807,0.9808,19100000.0
2007-10-10 11:57:00,0.9808,0.9808,0.98075,0.9808,49500000.0
2007-10-10 11:58:00,0.9808,0.981,0.9808,0.9809,244799998.0
2007-10-10 11:59:00,0.9809,0.9809,0.9808,0.9808,176399999.0
2007-10-10 12:00:00,0.9808,0.9808,0.9804,0.9805,1004799985.0
2007-10-10 12:01:00,0.9805,0.9806,0.9804,0.9806,36700000.0
2007-10-10 12:02:00,0.9806,0.9808,0.9806,0.9807,226599997.0
2007-10-10 12:03:00,0.9807,0.9808,0.9807,0.9808,183900004.0
2007-10-10 12:04:00,0.9808,0.9808,0.9807,0.9808,54900000.0
2007-10-10 12:05:00,0.9808,0.9808,0.9806,0.9806,184400001.0
2007-10-10 12:06:00,0.9807,0.9807,0.9804,0.9805,425600003.0
2007-10-10 12:07:00,0.9805,0.9808,0.9804,0.9804,292600002.0
2007-10-10 12:08:00,0.9805,0.9805,0.9803,0.9803,54000000.0
2007-10-10 12:09:00,0.9803,0.9804,0.9803,0.9804,149400000.0
2007-10-10 12:10:00,0.9803,0.9804,0.9803,0.9804,110400001.0
2007-10-10 12:11:00,0.9804,0.9804,0.9803,0.9803,382200004.0
2007-10-10 12:12:00,0.98025,0.9804,0.9802,0.9804,361900001.0
2007-10-10 12:13:00,0.9804,0.9804,0.9803,0.9803,11100000.0
2007-10-10 12:14:00,0.9804,0.9804,0.9803,0.9803,35900000.0
2007-10-10 12:15:00,0.9803,0.9803,0.9802,0.9802,66700000.0
2007-10-10 12:16:00,0.9802,0.9803,0.9802,0.9803,26600000.0
2007-10-10 12:17:00,0.9803,0.9803,0.9801,0.9801,281299999.0
2007-10-10 12:18:00,0.9802,0.9802,0.97995,0.98,283399996.0
2007-10-10 12:19:00,0.9799,0.98,0.97975,0.9799,457500005.0
2007-10-10 12:20:00,0.9798,0.9798,0.9795,0.97965,342599998.0
2007-10-10 12:21:00,0.9797,0.9798,0.9796,0.9796,406900008.0
2007-10-10 12:22:00,0.97955,0.98,0.97955,0.9799,672900004.0
2007-10-10 12:23:00,0.9799,0.98,0.9797,0.9798,546600001.0
2007-10-10 12:24:00,0.9798,0.9799,0.9798,0.9799,215599998.0
2007-10-10 12:25:00,0.97985,0.98,0.97975,0.9799,401300000.0
2007-10-10 12:26:00,0.9799,0.98,0.9798,0.9799,216500002.0
2007-10-10 12:27:00,0.9799,0.97995,0.97965,0.97965,648799998.0
2007-10-10 12:28:00,0.97965,0.9798,0.97965,0.9797,430199999.0
2007-10-10 12:29:00,0.9797,0.98,0.9796,0.97995,846999997.0
2007-10-10 12:30:00,0.98,0.9803,0.9799,0.9803,800499995.0
2007-10-10 12:31:00,0.9803,0.9803,0.98005,0.9801,172300001.0
2007-10-10 12:32:00,0.9802,0.9802,0.9802,0.9802,2000000.0
2007-10-10 12:33:00,0.9802,0.9802,0.9801,0.9801,484399997.0
2007-10-10 12:34:00,0.9801,0.9802,0.9801,0.9801,242400000.0
2007-10-10 12:35:00,0.9801,0.9801,0.98005,0.9801,28200000.0
2007-10-10 12:36:00,0.9802,0.9802,0.98005,0.98005,33600000.0
2007-10-10 12:37:00,0.9801,0.9801,0.98,0.98005,198100000.0
2007-10-10 12:38:00,0.98005,0.9801,0.98,0.98,274300000.0
2007-10-10 12:39:00,0.98,0.9801,0.9799,0.9801,501700002.0
2007-10-10 12:40:00,0.9801,0.9801,0.98,0.9801,86900000.0
2007-10-10 12:41:00,0.9801,0.9801,0.9801,0.9801,62300000.0
2007-10-10 12:42:00,0.9801,0.9801,0.9798,0.9799,241400001.0
2007-10-10 12:43:00,0.9799,0.98,0.9797,0.9798,165300000.0
2007-10-10 12:44:00,0.9796,0.9798,0.9796,0.9797,386000001.0
2007-10-10 12:45:00,0.9797,0.9797,0.9796,0.9797,322499992.0
2007-10-10 12:46:00,0.9797,0.9798,0.9797,0.97975,102400000.0
2007-10-10 12:47:00,0.9798,0.9799,0.9797,0.9798,163800000.0
2007-10-10 12:48:00,0.9798,0.9798,0.9798,0.9798,8500000.0
2007-10-10 12:49:00,0.9798,0.9798,0.97965,0.9797,55400000.0
2007-10-10 12:50:00,0.9797,0.9797,0.9795,0.9797,147000000.0
2007-10-10 12:51:00,0.9797,0.98,0.9796,0.9798,678899999.0
2007-10-10 12:52:00,0.9798,0.98,0.9796,0.9799,385900001.0
2007-10-10 12:53:00,0.9799,0.98,0.97985,0.9799,79800001.0
2007-10-10 12:54:00,0.9799,0.9799,0.97985,0.9799,52500000.0
2007-10-10 12:55:00,0.9799,0.9799,0.9797,0.9798,309500006.0
2007-10-10 12:56:00,0.9799,0.9799,0.97985,0.97985,26500000.0
2007-10-10 12:57:00,0.9799,0.9799,0.97965,0.9797,271061122.0
2007-10-10 12:58:00,0.9798,0.9798,0.9796,0.97965,481399997.0
2007-10-10 12:59:00,0.97965,0.9798,0.9796,0.9797,812999999.0
2007-10-10 13:00:00,0.9798,0.9799,0.9797,0.9799,115000000.0
2007-10-10 13:01:00,0.9799,0.9799,0.9796,0.9797,500000001.0
2007-10-10 13:02:00,0.9796,0.9798,0.9796,0.9798,299699998.0
2007-10-10 13:03:00,0.9798,0.9799,0.9795,0.9796,647300007.0
2007-10-10 13:04:00,0.9796,0.9797,0.9794,0.9794,358800001.0
2007-10-10 13:05:00,0.9795,0.9796,0.9791,0.9791,1101799999.0
2007-10-10 13:06:00,0.9791,0.9794,0.9791,0.9793,365600000.0
2007-10-10 13:07:00,0.9793,0.9794,0.9792,0.9794,335500000.0
2007-10-10 13:08:00,0.9794,0.9799,0.9794,0.9798,144300000.0
2007-10-10 13:09:00,0.9798,0.9798,0.9796,0.9797,216600000.0
2007-10-10 13:10:00,0.9798,0.9799,0.9795,0.9798,392300000.0
2007-10-10 13:11:00,0.9798,0.9799,0.9797,0.9798,48299999.0
2007-10-10 13:12:00,0.9798,0.9798,0.9798,0.9798,96700000.0
2007-10-10 13:13:00,0.9798,0.9799,0.9798,0.9799,81000000.0
2007-10-10 13:14:00,0.9799,0.98,0.9798,0.9799,895199998.0
2007-10-10 13:15:00,0.9799,0.9801,0.9799,0.98,466900001.0
2007-10-10 13:16:00,0.9801,0.9805,0.97995,0.9804,1094699991.0
2007-10-10 13:17:00,0.9805,0.9805,0.9805,0.9805,179900000.0
2007-10-10 13:18:00,0.9805,0.9806,0.9804,0.9805,191700000.0
2007-10-10 13:19:00,0.9805,0.9805,0.98,0.9802,905400007.0
2007-10-10 13:20:00,0.9802,0.9802,0.98,0.9801,160099999.0
2007-10-10 13:21:00,0.9801,0.9801,0.9801,0.9801,16800000.0
2007-10-10 13:22:00,0.9801,0.9801,0.9801,0.9801,56000000.0
2007-10-10 13:23:00,0.9801,0.9801,0.9801,0.9801,1600000.0
2007-10-10 13:24:00,0.98,0.98,0.9798,0.9798,608500001.0
2007-10-10 13:25:00,0.9798,0.98,0.9798,0.98,369500000.0
2007-10-10 13:26:00,0.9802,0.9805,0.9801,0.98035,128200000.0
2007-10-10 13:27:00,0.9804,0.9805,0.9801,0.9804,244099998.0
2007-10-10 13:28:00,0.9804,0.9804,0.9802,0.9802,217500000.0
2007-10-10 13:29:00,0.9802,0.9802,0.9801,0.9801,351600001.0
2007-10-10 13:30:00,0.9801,0.9802,0.9801,0.9801,165400000.0
2007-10-10 13:31:00,0.9801,0.9802,0.9799,0.9801,1069199997.0
2007-10-10 13:32:00,0.98,0.98,0.9798,0.98,372399997.0
2007-10-10 13:33:00,0.9799,0.98,0.9799,0.9799,805699991.0
2007-10-10 13:34:00,0.98,0.9802,0.9799,0.98015,430000001.0
2007-10-10 13:35:00,0.9802,0.9805,0.98015,0.98035,690799998.0
2007-10-10 13:36:00,0.98035,0.9805,0.98035,0.9804,78500000.0
2007-10-10 13:37:00,0.9805,0.9808,0.9805,0.9807,155100000.0
2007-10-10 13:38:00,0.9807,0.9811,0.9807,0.9808,139700000.0
2007-10-10 13:39:00,0.9808,0.981,0.9807,0.9807,131800000.0
2007-10-10 13:40:00,0.9807,0.9807,0.9807,0.9807,75200000.0
2007-10-10 13:41:00,0.9807,0.9807,0.9807,0.9807,216200000.0
2007-10-10 13:42:00,0.9807,0.9812,0.9807,0.9812,156000000.0
2007-10-10 13:43:00,0.9812,0.9813,0.9812,0.9812,530599999.0
2007-10-10 13:44:00,0.9812,0.9812,0.9809,0.981,388000001.0
2007-10-10 13:45:00,0.981,0.9812,0.981,0.9812,255900000.0
2007-10-10 13:46:00,0.9812,0.9812,0.9811,0.9811,47400000.0
2007-10-10 13:47:00,0.9811,0.9814,0.98105,0.9814,210500000.0
2007-10-10 13:48:00,0.9814,0.9814,0.9812,0.9812,93300000.0
2007-10-10 13:49:00,0.9812,0.9812,0.9811,0.9811,141900000.0
2007-10-10 13:50:00,0.9811,0.9811,0.98105,0.9811,160700000.0
2007-10-10 13:51:00,0.9811,0.9811,0.98105,0.9811,122000000.0
2007-10-10 13:52:00,0.98105,0.9811,0.9809,0.98095,293000001.0
2007-10-10 13:53:00,0.98095,0.981,0.9809,0.981,108100000.0
2007-10-10 13:54:00,0.9811,0.9811,0.9806,0.9807,536683284.0
2007-10-10 13:55:00,0.98035,0.98067,0.98035,0.98067,142700000.0
2007-10-10 13:56:00,0.9808,0.9808,0.9808,0.9808,1600000.0
2007-10-10 13:57:00,0.9808,0.9808,0.9808,0.9808,3200000.0
2007-10-10 13:58:00,0.9808,0.9811,0.9808,0.9811,206300001.0
2007-10-10 13:59:00,0.9811,0.9813,0.981,0.9813,338299998.0
2007-10-10 14:00:00,0.9813,0.9813,0.9808,0.9808,587599999.0
2007-10-10 14:01:00,0.9808,0.9809,0.9808,0.98085,156600000.0
2007-10-10 14:02:00,0.9809,0.9811,0.98085,0.9811,349700001.0
2007-10-10 14:03:00,0.9811,0.9811,0.98095,0.981,103700000.0
2007-10-10 14:04:00,0.981,0.981,0.9809,0.98095,268200000.0
2007-10-10 14:05:00,0.98095,0.9813,0.9809,0.9812,242400000.0
2007-10-10 14:06:00,0.9812,0.9812,0.9807,0.981,315400001.0
2007-10-10 14:07:00,0.9809,0.981,0.9808,0.9809,108800000.0
2007-10-10 14:08:00,0.9809,0.981,0.9808,0.981,190100000.0
2007-10-10 14:09:00,0.981,0.981,0.9809,0.981,576800003.0
2007-10-10 14:10:00,0.981,0.9812,0.981,0.981,735100000.0
2007-10-10 14:11:00,0.981,0.981,0.9809,0.981,182300002.0
2007-10-10 14:12:00,0.981,0.981,0.981,0.981,17900000.0
2007-10-10 14:13:00,0.981,0.9811,0.9809,0.9811,558599998.0
2007-10-10 14:14:00,0.981,0.9812,0.981,0.9811,326900002.0
2007-10-10 14:15:00,0.9811,0.9811,0.98105,0.9811,285100000.0
2007-10-10 14:16:00,0.9811,0.9811,0.98105,0.98105,130100000.0
2007-10-10 14:17:00,0.9811,0.9811,0.981,0.9811,380099999.0
2007-10-10 14:18:00,0.9811,0.9811,0.9811,0.9811,226600000.0
2007-10-10 14:19:00,0.9811,0.9811,0.9807,0.9807,759099996.0
2007-10-10 14:20:00,0.9807,0.9808,0.9802,0.98025,1553500000.0
2007-10-10 14:21:00,0.98025,0.9805,0.9802,0.9803,846200003.0
2007-10-10 14:22:00,0.9803,0.9804,0.98015,0.9803,454549999.0
2007-10-10 14:23:00,0.9803,0.9806,0.9802,0.9806,686800000.0
2007-10-10 14:24:00,0.9806,0.9806,0.9803,0.9805,1063500002.0
2007-10-10 14:25:00,0.9806,0.9812,0.98045,0.9811,573900000.0
2007-10-10 14:26:00,0.9812,0.9813,0.981,0.9811,917199996.0
2007-10-10 14:27:00,0.9811,0.9811,0.981,0.9811,103200000.0
2007-10-10 14:28:00,0.9811,0.9811,0.9808,0.9808,364800000.0
2007-10-10 14:29:00,0.9808,0.981,0.9808,0.981,405300000.0
2007-10-10 14:30:00,0.981,0.9812,0.981,0.98105,318000000.0
2007-10-10 14:31:00,0.9811,0.9811,0.98095,0.981,213800001.0
2007-10-10 14:32:00,0.981,0.981,0.9805,0.9807,465300001.0
2007-10-10 14:33:00,0.9807,0.9807,0.98045,0.98045,745400000.0
2007-10-10 14:34:00,0.9805,0.9806,0.9804,0.9805,311400000.0
2007-10-10 14:35:00,0.9805,0.9806,0.9804,0.9805,269400000.0
2007-10-10 14:36:00,0.9805,0.9807,0.9804,0.9806,638900000.0
2007-10-10 14:37:00,0.9806,0.9807,0.98045,0.98045,510000000.0
2007-10-10 14:38:00,0.98045,0.9806,0.98025,0.9806,874800000.0
2007-10-10 14:39:00,0.9806,0.9809,0.9806,0.9809,220700000.0
2007-10-10 14:40:00,0.9808,0.9812,0.9808,0.9811,741900000.0
2007-10-10 14:41:00,0.9811,0.9811,0.98095,0.98105,241900000.0
2007-10-10 14:42:00,0.9811,0.9811,0.981,0.9811,135600000.0
2007-10-10 14:43:00,0.9811,0.9811,0.981,0.981,68700000.0
2007-10-10 14:44:00,0.98105,0.9811,0.981,0.981,50100000.0
2007-10-10 14:45:00,0.981,0.981,0.9809,0.9809,68000000.0
2007-10-10 14:46:00,0.9809,0.981,0.98075,0.981,159499999.0
2007-10-10 14:47:00,0.98095,0.9812,0.9808,0.9808,456600000.0
2007-10-10 14:48:00,0.9808,0.9811,0.9808,0.98085,391000000.0
2007-10-10 14:49:00,0.981,0.9811,0.9808,0.9809,371599999.0
2007-10-10 14:50:00,0.9809,0.9809,0.9807,0.9808,245300000.0
2007-10-10 14:51:00,0.9808,0.981,0.9808,0.9809,262900000.0
2007-10-10 14:52:00,0.9809,0.9816,0.98085,0.9813,940299997.0
2007-10-10 14:53:00,0.9813,0.9813,0.9809,0.9809,550500001.0
2007-10-10 14:54:00,0.9809,0.981,0.98075,0.98075,412200001.0
2007-10-10 14:55:00,0.9808,0.9809,0.98075,0.9809,71200000.0
2007-10-10 14:56:00,0.9809,0.9812,0.9808,0.9812,112900000.0
2007-10-10 14:57:00,0.9812,0.9812,0.9809,0.9809,177800000.0
2007-10-10 14:58:00,0.9809,0.9809,0.9808,0.9808,271700001.0
2007-10-10 14:59:00,0.9808,0.9809,0.9808,0.9808,400399999.0
2007-10-10 15:00:00,0.9808,0.9808,0.9807,0.9808,142100000.0
2007-10-10 15:01:00,0.9808,0.9812,0.9807,0.981,287199997.0
2007-10-10 15:02:00,0.981,0.9815,0.981,0.9814,1341499996.0
2007-10-10 15:03:00,0.9814,0.9816,0.9813,0.9815,1213800002.0
2007-10-10 15:04:00,0.9815,0.9815,0.9812,0.9813,443100000.0
2007-10-10 15:05:00,0.98125,0.9813,0.981,0.9812,759400003.0
2007-10-10 15:06:00,0.9812,0.9812,0.9811,0.9812,103300003.0
2007-10-10 15:07:00,0.9812,0.9812,0.9811,0.9812,54200000.0
2007-10-10 15:08:00,0.9811,0.9813,0.9811,0.9813,279400000.0
2007-10-10 15:09:00,0.9813,0.9813,0.9812,0.9812,66000000.0
2007-10-10 15:10:00,0.9812,0.98135,0.98115,0.98125,203300000.0
2007-10-10 15:11:00,0.98125,0.9814,0.98125,0.9814,662600004.0
2007-10-10 15:12:00,0.9813,0.9822,0.9813,0.9821,1654400007.0
2007-10-10 15:13:00,0.9821,0.9822,0.9818,0.98185,1942099997.0
2007-10-10 15:14:00,0.9819,0.9824,0.98185,0.9824,1259299997.0
2007-10-10 15:15:00,0.9824,0.9824,0.982,0.9824,1255900005.0
2007-10-10 15:16:00,0.9824,0.9832,0.9824,0.9832,576299999.0
2007-10-10 15:17:00,0.9832,0.9832,0.9826,0.9826,1335500007.0
2007-10-10 15:18:00,0.9826,0.983,0.98255,0.98285,836900005.0
2007-10-10 15:19:00,0.9829,0.9829,0.9823,0.9824,545000000.0
2007-10-10 15:20:00,0.9824,0.9824,0.9822,0.9823,1137900002.0
2007-10-10 15:21:00,0.9823,0.9826,0.98225,0.9825,964500000.0
2007-10-10 15:22:00,0.9825,0.9827,0.9825,0.9826,789200000.0
2007-10-10 15:23:00,0.9825,0.9826,0.9824,0.9825,990099998.0
2007-10-10 15:24:00,0.9825,0.9826,0.98205,0.98205,992599998.0
2007-10-10 15:25:00,0.9821,0.9822,0.98205,0.9821,1566100001.0
2007-10-10 15:26:00,0.9822,0.9823,0.9821,0.9823,676500013.0
2007-10-10 15:27:00,0.9822,0.9822,0.9818,0.9818,780699996.0
2007-10-10 15:28:00,0.9818,0.9819,0.9815,0.9819,1919000002.0
2007-10-10 15:29:00,0.9819,0.982,0.98175,0.9819,396500000.0
2007-10-10 15:30:00,0.9819,0.9821,0.9819,0.982,574099997.0
2007-10-10 15:31:00,0.9819,0.9821,0.9819,0.9821,488500002.0
2007-10-10 15:32:00,0.98205,0.9823,0.98195,0.9823,134100000.0
2007-10-10 15:33:00,0.9823,0.9823,0.982,0.982,1073099999.0
2007-10-10 15:34:00,0.982,0.9822,0.982,0.98205,362100000.0
2007-10-10 15:35:00,0.9821,0.9826,0.9821,0.9826,1337600005.0
2007-10-10 15:36:00,0.9826,0.9826,0.982,0.9821,930000001.0
2007-10-10 15:37:00,0.98205,0.98205,0.98175,0.9818,561200000.0
2007-10-10 15:38:00,0.9817,0.9819,0.9817,0.9819,141600000.0
2007-10-10 15:39:00,0.9819,0.9821,0.9818,0.9819,633299999.0
2007-10-10 15:40:00,0.9819,0.98195,0.9819,0.98195,466600002.0
2007-10-10 15:41:00,0.982,0.98215,0.982,0.9821,821400001.0
2007-10-10 15:42:00,0.9821,0.98215,0.982,0.98205,939999999.0
2007-10-10 15:43:00,0.98205,0.98215,0.9818,0.9818,584199998.0
2007-10-10 15:44:00,0.9818,0.98195,0.9816,0.98195,1159499999.0
2007-10-10 15:45:00,0.98195,0.982,0.9818,0.9818,224100000.0
2007-10-10 15:46:00,0.9818,0.98185,0.9817,0.98185,586200005.0
2007-10-10 15:47:00,0.98185,0.9819,0.9818,0.9819,507300005.0
2007-10-10 15:48:00,0.9819,0.98195,0.9817,0.9817,714299999.0
2007-10-10 15:49:00,0.9817,0.98175,0.9815,0.98165,643800000.0
2007-10-10 15:50:00,0.98165,0.98165,0.98125,0.9815,1391700003.0
2007-10-10 15:51:00,0.9815,0.9818,0.9815,0.9817,143900000.0
2007-10-10 15:52:00,0.9817,0.9819,0.9815,0.9819,696200002.0
2007-10-10 15:53:00,0.9818,0.98205,0.9818,0.982,820399998.0
2007-10-10 15:54:00,0.982,0.982,0.9818,0.9819,291000000.0
2007-10-10 15:55:00,0.9819,0.9819,0.9816,0.98175,453000000.0
2007-10-10 15:56:00,0.9817,0.9819,0.9816,0.9816,523000000.0
2007-10-10 15:57:00,0.9816,0.98195,0.9816,0.9818,340700000.0
2007-10-10 15:58:00,0.9818,0.9818,0.9817,0.9818,676300005.0
2007-10-10 15:59:00,0.9818,0.9818,0.9814,0.9814,743971927.0
2007-10-10 16:00:00,0.98135,0.9818,0.98135,0.9816,1741545715.0
2007-10-10 16:01:00,0.9816,0.9817,0.9815,0.9816,731649157.0
2007-10-10 16:02:00,0.98165,0.9817,0.9814,0.9814,865636058.0
2007-10-10 16:03:00,0.9814,0.9816,0.98135,0.9816,738200009.0
2007-10-10 16:04:00,0.98145,0.9816,0.9813,0.9816,591599999.0
2007-10-10 16:05:00,0.9816,0.9816,0.9814,0.9816,263200000.0
2007-10-10 16:06:00,0.9815,0.9816,0.9815,0.9815,71500000.0
2007-10-10 16:07:00,0.9815,0.9816,0.98135,0.98135,209700001.0
2007-10-10 16:08:00,0.98135,0.9814,0.9812,0.9813,238900000.0
2007-10-10 16:09:00,0.9813,0.9815,0.98105,0.9815,1118399994.0
2007-10-10 16:10:00,0.9815,0.9815,0.98135,0.98135,999600001.0
2007-10-10 16:11:00,0.9814,0.9814,0.9812,0.9813,1667400016.0
2007-10-10 16:12:00,0.9814,0.9815,0.9813,0.9814,1650700000.0
2007-10-10 16:13:00,0.9814,0.9814,0.9813,0.9813,912599998.0
2007-10-10 16:14:00,0.9813,0.9814,0.9812,0.98125,675261728.0
2007-10-10 16:15:00,0.98125,0.9814,0.9812,0.9814,943004311.0
2007-10-10 16:16:00,0.9814,0.9815,0.9813,0.9813,1823335029.0
2007-10-10 16:17:00,0.9812,0.9816,0.9812,0.9814,1902200004.0
2007-10-10 16:18:00,0.9815,0.9816,0.9814,0.9815,1902200004.0
2007-10-10 16:19:00,0.9814,0.9815,0.9813,0.9814,1380800011.0
2007-10-10 16:20:00,0.9815,0.98155,0.98145,0.98145,1380800011.0
2007-10-10 16:21:00,0.98145,0.98165,0.98145,0.9815,1931699997.0
2007-10-10 16:22:00,0.9815,0.9816,0.98145,0.98155,372799998.0
2007-10-10 16:23:00,0.98155,0.98155,0.9815,0.98155,30300000.0
2007-10-10 16:24:00,0.98155,0.98155,0.9815,0.9815,368800002.0
2007-10-10 16:25:00,0.98155,0.98155,0.98145,0.9815,92599999.0
2007-10-10 16:26:00,0.98145,0.9815,0.98145,0.9815,120000000.0
2007-10-10 16:27:00,0.9815,0.98165,0.9815,0.9816,219199999.0
2007-10-10 16:28:00,0.9815,0.98165,0.98145,0.98165,592899998.0
2007-10-10 16:29:00,0.98165,0.98175,0.9816,0.98165,586800008.0
2007-10-10 16:30:00,0.9817,0.9817,0.98165,0.9817,68600000.0
2007-10-10 16:31:00,0.9817,0.98185,0.9815,0.9815,432100000.0
2007-10-10 16:32:00,0.98155,0.9816,0.9815,0.9815,85900000.0
2007-10-10 16:33:00,0.9815,0.9817,0.9814,0.98165,505300000.0
2007-10-10 16:34:00,0.9817,0.9818,0.9816,0.98175,631200002.0
2007-10-10 16:35:00,0.98175,0.98175,0.9815,0.9815,1098400004.0
2007-10-10 16:36:00,0.9815,0.98165,0.9812,0.98155,722499999.0
2007-10-10 16:37:00,0.9816,0.9818,0.98155,0.9817,515799999.0
2007-10-10 16:38:00,0.9817,0.9817,0.9813,0.98155,929100000.0
2007-10-10 16:39:00,0.98155,0.98185,0.9815,0.98155,999399997.0
2007-10-10 16:40:00,0.98155,0.9817,0.98145,0.9815,312500000.0
2007-10-10 16:41:00,0.9815,0.9819,0.9815,0.9818,1590700002.0
2007-10-10 16:42:00,0.9818,0.9818,0.9817,0.9817,1072699992.0
2007-10-10 16:43:00,0.9817,0.9821,0.9817,0.9821,1267800006.0
2007-10-10 16:44:00,0.9821,0.9823,0.982,0.9821,767199995.0
2007-10-10 16:45:00,0.9821,0.9823,0.9821,0.9821,148600000.0
2007-10-10 16:46:00,0.9821,0.9824,0.982,0.98235,1294699997.0
2007-10-10 16:47:00,0.98235,0.9824,0.9821,0.98225,1211000003.0
2007-10-10 16:48:00,0.9823,0.9825,0.98225,0.9825,1076950000.0
2007-10-10 16:49:00,0.9825,0.9825,0.9823,0.9824,1704600010.0
2007-10-10 16:50:00,0.9824,0.9827,0.9824,0.9827,2043900016.0
2007-10-10 16:51:00,0.98265,0.9828,0.9826,0.9826,1501900002.0
2007-10-10 16:52:00,0.9826,0.9828,0.9826,0.9827,379999996.0
2007-10-10 16:53:00,0.9827,0.9828,0.9826,0.9828,707200000.0
2007-10-10 16:54:00,0.9828,0.9833,0.9828,0.9829,1231199995.0
2007-10-10 16:55:00,0.983,0.983,0.98265,0.9829,1231199995.0
2007-10-10 16:56:00,0.9829,0.983,0.9828,0.9829,1095199990.0
2007-10-10 16:57:00,0.983,0.9832,0.9828,0.9832,1638500004.0
2007-10-10 16:58:00,0.9832,0.9832,0.9827,0.9827,1572699998.0
2007-10-10 16:59:00,0.9827,0.9827,0.9823,0.9824,1958700004.0
2007-10-10 17:00:00,0.9824,0.9825,0.9822,0.98235,1761300005.0
2007-10-10 17:01:00,0.9824,0.9825,0.98225,0.98235,798300001.0
2007-10-10 17:02:00,0.9824,0.9824,0.9824,0.9824,605199996.0
2007-10-10 17:03:00,0.9824,0.9824,0.98235,0.9824,649499997.0
2007-10-10 17:04:00,0.9824,0.9824,0.9823,0.9823,747800003.0
2007-10-10 17:05:00,0.9823,0.9823,0.9817,0.9817,2059199989.0
2007-10-10 17:06:00,0.9817,0.9819,0.9816,0.9818,1418500000.0
2007-10-10 17:07:00,0.9818,0.9827,0.9818,0.9827,985000008.0
2007-10-10 17:08:00,0.9827,0.9828,0.98245,0.9828,794699999.0
2007-10-10 17:09:00,0.9828,0.9828,0.9825,0.9825,619999994.0
2007-10-10 17:10:00,0.9825,0.9826,0.9824,0.9824,992800000.0
2007-10-10 17:11:00,0.9825,0.9826,0.9824,0.9825,775899993.0
2007-10-10 17:12:00,0.9825,0.9827,0.9825,0.9826,327399999.0
2007-10-10 17:13:00,0.9826,0.9826,0.9825,0.9825,385600000.0
2007-10-10 17:14:00,0.9824,0.9825,0.9824,0.9824,275900001.0
2007-10-10 17:15:00,0.9824,0.9825,0.98235,0.98235,481200000.0
2007-10-10 17:16:00,0.98235,0.9827,0.98235,0.9826,1562099996.0
2007-10-10 17:17:00,0.9826,0.9828,0.9825,0.9828,1448299999.0
2007-10-10 17:18:00,0.9828,0.983,0.9828,0.983,1602099997.0
2007-10-10 17:19:00,0.9829,0.9829,0.98275,0.9828,719300000.0
2007-10-10 17:20:00,0.9828,0.9829,0.9825,0.9826,1858599992.0
2007-10-10 17:21:00,0.9825,0.9826,0.9825,0.9826,50200000.0
2007-10-10 17:22:00,0.9826,0.9826,0.98235,0.98255,620299995.0
2007-10-10 17:23:00,0.98255,0.9826,0.9825,0.9825,407500004.0
2007-10-10 17:24:00,0.9825,0.9828,0.9825,0.98275,626900008.0
2007-10-10 17:25:00,0.9828,0.9828,0.98265,0.9827,288400000.0
2007-10-10 17:26:00,0.9827,0.9827,0.9825,0.9825,292500000.0
2007-10-10 17:27:00,0.9825,0.98255,0.9821,0.9821,916800005.0
2007-10-10 17:28:00,0.9821,0.9821,0.98205,0.98205,829400002.0
2007-10-10 17:29:00,0.9821,0.9822,0.982,0.9821,1307099992.0
2007-10-10 17:30:00,0.9821,0.9822,0.9821,0.98215,609699997.0
2007-10-10 17:31:00,0.9822,0.9823,0.9822,0.98225,852100002.0
2007-10-10 17:32:00,0.98225,0.9823,0.98225,0.98225,17600000.0
2007-10-10 17:33:00,0.98225,0.98225,0.982,0.982,309600000.0
2007-10-10 17:34:00,0.982,0.982,0.9819,0.9819,573700000.0
2007-10-10 17:35:00,0.9819,0.9822,0.9819,0.9821,430699997.0
2007-10-10 17:36:00,0.9821,0.9822,0.9821,0.9822,143300000.0
2007-10-10 17:37:00,0.9822,0.9822,0.9821,0.9821,111200000.0
2007-10-10 17:38:00,0.9821,0.9821,0.98195,0.9821,309300002.0
2007-10-10 17:39:00,0.9821,0.9821,0.9817,0.9817,1231704189.0
2007-10-10 17:40:00,0.9817,0.9817,0.98115,0.9812,1467200002.0
2007-10-10 17:41:00,0.98115,0.9814,0.98115,0.9814,462099998.0
2007-10-10 17:42:00,0.9814,0.9816,0.9813,0.98145,1342499991.0
2007-10-10 17:43:00,0.98145,0.9815,0.9814,0.9815,59400000.0
2007-10-10 17:44:00,0.9815,0.9815,0.9814,0.9814,253400000.0
2007-10-10 17:45:00,0.9814,0.98145,0.98135,0.98135,65900000.0
2007-10-10 17:46:00,0.98135,0.9814,0.9813,0.98135,83600001.0
2007-10-10 17:47:00,0.98135,0.98145,0.9813,0.98145,406000002.0
2007-10-10 17:48:00,0.98145,0.98145,0.98135,0.98135,369500001.0
2007-10-10 17:49:00,0.98135,0.9814,0.98135,0.9814,438100002.0
2007-10-10 17:50:00,0.9814,0.98155,0.98135,0.98135,468499999.0
2007-10-10 17:51:00,0.98135,0.9814,0.9813,0.9814,88100001.0
2007-10-10 17:52:00,0.9814,0.9814,0.98135,0.98135,50400000.0
2007-10-10 17:53:00,0.98135,0.98145,0.98135,0.98145,31500000.0
2007-10-10 17:54:00,0.98145,0.9815,0.98135,0.98145,315600000.0
2007-10-10 17:55:00,0.9814,0.9815,0.9814,0.9814,530799999.0
2007-10-10 17:56:00,0.9814,0.9814,0.9814,0.9814,180700000.0
2007-10-10 17:57:00,0.98135,0.9815,0.98135,0.98145,85700000.0
2007-10-10 17:58:00,0.98145,0.9815,0.9814,0.9815,58500000.0
2007-10-10 17:59:00,0.9815,0.9815,0.9813,0.9813,139900000.0
2007-10-10 18:00:00,0.9813,0.9814,0.9812,0.9813,577699991.0
2007-10-10 18:01:00,0.9813,0.98145,0.9812,0.9813,484000000.0
2007-10-10 18:02:00,0.98125,0.9814,0.98125,0.98135,416199998.0
2007-10-10 18:03:00,0.98135,0.9817,0.9813,0.98145,759200006.0
2007-10-10 18:04:00,0.98145,0.98145,0.9814,0.9814,49600000.0
2007-10-10 18:05:00,0.9814,0.9816,0.9814,0.9816,156100000.0
2007-10-10 18:06:00,0.9816,0.9816,0.9814,0.9814,342299998.0
2007-10-10 18:07:00,0.9814,0.9816,0.9814,0.98145,192300000.0
2007-10-10 18:08:00,0.98145,0.9815,0.98145,0.9815,376499996.0
2007-10-10 18:09:00,0.9815,0.9816,0.98135,0.9814,702900001.0
2007-10-10 18:10:00,0.9814,0.9815,0.9814,0.9815,704499998.0
2007-10-10 18:11:00,0.98145,0.9815,0.9814,0.9815,147000000.0
2007-10-10 18:12:00,0.9815,0.9815,0.9814,0.98145,162600002.0
2007-10-10 18:13:00,0.9814,0.9815,0.9814,0.9815,182400000.0
2007-10-10 18:14:00,0.9815,0.9815,0.9811,0.9813,756200002.0
2007-10-10 18:15:00,0.9813,0.9813,0.9812,0.9813,65900000.0
2007-10-10 18:16:00,0.9813,0.9814,0.98125,0.9813,87900000.0
2007-10-10 18:17:00,0.9813,0.9814,0.9813,0.9814,175099999.0
2007-10-10 18:18:00,0.9814,0.98145,0.9813,0.9813,321399999.0
2007-10-10 18:19:00,0.98125,0.9814,0.9812,0.9814,598800000.0
2007-10-10 18:20:00,0.9814,0.9814,0.98125,0.98125,119800000.0
2007-10-10 18:21:00,0.9813,0.9814,0.9813,0.9814,108800000.0
2007-10-10 18:22:00,0.9814,0.9814,0.98135,0.9814,223599999.0
2007-10-10 18:23:00,0.9814,0.9815,0.98135,0.9815,316299999.0
2007-10-10 18:24:00,0.9815,0.9815,0.98145,0.9815,27200000.0
2007-10-10 18:25:00,0.9816,0.9816,0.9814,0.9816,415499999.0
2007-10-10 18:26:00,0.9816,0.9817,0.9816,0.9817,527000001.0
2007-10-10 18:27:00,0.98165,0.9818,0.98155,0.9818,708899998.0
2007-10-10 18:28:00,0.9818,0.9818,0.9817,0.9818,17700000.0
2007-10-10 18:29:00,0.9818,0.982,0.9818,0.9819,231299999.0
2007-10-10 18:30:00,0.9819,0.9819,0.9817,0.9818,265700000.0
2007-10-10 18:31:00,0.9818,0.9819,0.9818,0.9819,16900000.0
2007-10-10 18:32:00,0.9819,0.9819,0.9819,0.9819,16000000.0
2007-10-10 18:33:00,0.9819,0.9819,0.98175,0.9818,140999999.0
2007-10-10 18:34:00,0.9818,0.9819,0.98175,0.9818,219800000.0
2007-10-10 18:35:00,0.9818,0.9818,0.9818,0.9818,55700000.0
2007-10-10 18:36:00,0.9818,0.9818,0.9818,0.9818,87400000.0
2007-10-10 18:37:00,0.9817,0.9817,0.9817,0.9817,383900003.0
2007-10-10 18:38:00,0.9817,0.9817,0.9817,0.9817,63600000.0
2007-10-10 18:39:00,0.9817,0.9817,0.9817,0.9817,55500000.0
2007-10-10 18:40:00,0.9817,0.9817,0.98165,0.98165,47000000.0
2007-10-10 18:41:00,0.9817,0.9817,0.9815,0.9815,60000000.0
2007-10-10 18:42:00,0.9815,0.9816,0.9815,0.9816,224499997.0
2007-10-10 18:43:00,0.9816,0.9817,0.9816,0.9816,699300001.0
2007-10-10 18:44:00,0.9816,0.9816,0.9815,0.9815,118400000.0
2007-10-10 18:45:00,0.9815,0.9817,0.98145,0.9816,382100002.0
2007-10-10 18:46:00,0.9816,0.9816,0.9815,0.9816,273300004.0
2007-10-10 18:47:00,0.9816,0.9816,0.9816,0.9816,4000000.0
2007-10-10 18:48:00,0.9815,0.9815,0.9815,0.9815,21100000.0
2007-10-10 18:49:00,0.9815,0.9815,0.9814,0.9814,276800000.0
2007-10-10 18:50:00,0.9814,0.9816,0.9814,0.9815,261599999.0
2007-10-10 18:51:00,0.9815,0.9815,0.98135,0.9814,312300000.0
2007-10-10 18:52:00,0.98135,0.9815,0.98135,0.98145,275200000.0
2007-10-10 18:53:00,0.9815,0.9815,0.9815,0.9815,115200002.0
2007-10-10 18:54:00,0.9815,0.9815,0.9814,0.9814,214800001.0
2007-10-10 18:55:00,0.9814,0.9815,0.9814,0.9814,392299998.0
2007-10-10 18:56:00,0.9814,0.9814,0.9814,0.9814,167600000.0
2007-10-10 18:57:00,0.9814,0.9814,0.9814,0.9814,159600000.0
2007-10-10 18:58:00,0.9814,0.9814,0.98135,0.98135,138600000.0
2007-10-10 18:59:00,0.9814,0.98145,0.9814,0.9814,160699998.0
2007-10-10 19:00:00,0.9814,0.9815,0.9814,0.9815,358000000.0
2007-10-10 19:01:00,0.9815,0.9816,0.9815,0.9815,702500000.0
2007-10-10 19:02:00,0.9815,0.9816,0.98145,0.9816,598400002.0
2007-10-10 19:03:00,0.9817,0.9817,0.9816,0.9816,444900001.0
2007-10-10 19:04:00,0.9816,0.9817,0.9815,0.9815,731500005.0
2007-10-10 19:05:00,0.9815,0.9816,0.9814,0.9814,1073000002.0
2007-10-10 19:06:00,0.9814,0.9815,0.98115,0.98125,991799999.0
2007-10-10 19:07:00,0.98125,0.98125,0.9811,0.9812,499500000.0
2007-10-10 19:08:00,0.9812,0.9812,0.98095,0.98105,785700000.0
2007-10-10 19:09:00,0.9811,0.9812,0.98105,0.9812,323899997.0
2007-10-10 19:10:00,0.9812,0.9814,0.9812,0.9814,410800000.0
2007-10-10 19:11:00,0.9814,0.9814,0.9814,0.9814,82400000.0
2007-10-10 19:12:00,0.9814,0.9814,0.9814,0.9814,48000000.0
2007-10-10 19:13:00,0.9814,0.9814,0.98135,0.9814,75600000.0
2007-10-10 19:14:00,0.9814,0.9814,0.98135,0.98135,9600000.0
2007-10-10 19:15:00,0.9814,0.9814,0.9812,0.9813,125700000.0
2007-10-10 19:16:00,0.9813,0.9814,0.98125,0.9814,127800000.0
2007-10-10 19:17:00,0.9814,0.9814,0.9814,0.9814,40000000.0
2007-10-10 19:18:00,0.9815,0.9815,0.98145,0.9815,28000000.0
2007-10-10 19:19:00,0.9816,0.9816,0.98145,0.98145,13600000.0
2007-10-10 19:20:00,0.98145,0.9816,0.98145,0.9816,38000000.0
2007-10-10 19:21:00,0.9816,0.9817,0.9815,0.98155,133800000.0
2007-10-10 19:22:00,0.9817,0.9817,0.9816,0.9817,39900000.0
2007-10-10 19:23:00,0.9816,0.9819,0.9816,0.9817,448400001.0
2007-10-10 19:24:00,0.9819,0.9819,0.9817,0.9817,320500000.0
2007-10-10 19:25:00,0.9817,0.9819,0.9817,0.9819,289800000.0
2007-10-10 19:26:00,0.9818,0.982,0.98175,0.982,148399999.0
2007-10-10 19:27:00,0.982,0.982,0.9818,0.9819,116400000.0
2007-10-10 19:28:00,0.9819,0.9819,0.98175,0.98175,169999999.0
2007-10-10 19:29:00,0.9818,0.982,0.9818,0.982,282700003.0
2007-10-10 19:30:00,0.982,0.98215,0.982,0.98215,288800002.0
2007-10-10 19:31:00,0.98215,0.98215,0.9821,0.9821,175099997.0
2007-10-10 19:32:00,0.9821,0.98215,0.982,0.9821,312299996.0
2007-10-10 19:33:00,0.98215,0.98215,0.98215,0.98215,21600000.0
2007-10-10 19:34:00,0.98215,0.9822,0.98205,0.9822,234399998.0
2007-10-10 19:35:00,0.9822,0.9822,0.9819,0.9821,482399989.0
2007-10-10 19:36:00,0.9821,0.9822,0.9821,0.9821,275800002.0
2007-10-10 19:37:00,0.9822,0.9822,0.9819,0.9819,433899996.0
2007-10-10 19:38:00,0.982,0.982,0.9818,0.982,274200000.0
2007-10-10 19:39:00,0.9819,0.982,0.98155,0.98165,646700005.0
2007-10-10 19:40:00,0.9817,0.9818,0.9816,0.9817,150600000.0
2007-10-10 19:41:00,0.9818,0.9819,0.9817,0.9817,86100000.0
2007-10-10 19:42:00,0.9818,0.9819,0.9817,0.9817,72900000.0
2007-10-10 19:43:00,0.9817,0.9817,0.9816,0.9817,207800000.0
2007-10-10 19:44:00,0.9817,0.9818,0.9817,0.9818,428800000.0
2007-10-10 19:45:00,0.9819,0.9821,0.9819,0.9821,292800002.0
2007-10-10 19:46:00,0.982,0.9821,0.982,0.982,108500000.0
2007-10-10 19:47:00,0.982,0.9822,0.982,0.9822,51400000.0
2007-10-10 19:48:00,0.9822,0.9822,0.9822,0.9822,12700000.0
2007-10-10 19:49:00,0.9822,0.9822,0.982,0.9821,257100002.0
2007-10-10 19:50:00,0.9821,0.9822,0.982,0.9821,598100004.0
2007-10-10 19:51:00,0.9821,0.9821,0.982,0.9821,178900000.0
2007-10-10 19:52:00,0.9821,0.9821,0.9819,0.982,472799999.0
2007-10-10 19:53:00,0.982,0.982,0.982,0.982,76800000.0
2007-10-10 19:54:00,0.982,0.9821,0.9819,0.982,256900001.0
2007-10-10 19:55:00,0.9821,0.98225,0.982,0.98225,183800000.0
2007-10-10 19:56:00,0.98225,0.9824,0.98215,0.9824,1148400000.0
2007-10-10 19:57:00,0.9824,0.9825,0.98235,0.98235,130000000.0
2007-10-10 19:58:00,0.9823,0.9824,0.98215,0.9823,519400001.0
2007-10-10 19:59:00,0.9823,0.9823,0.982,0.9822,1073800006.0
2007-10-10 20:00:00,0.9822,0.9822,0.9822,0.9822,708999996.0
2007-10-10 20:01:00,0.9822,0.9824,0.98215,0.9823,410999994.0
2007-10-10 20:02:00,0.9823,0.9824,0.9823,0.9824,163900000.0
2007-10-10 20:03:00,0.9824,0.9824,0.9823,0.9823,119300000.0
2007-10-10 20:04:00,0.9824,0.9824,0.9823,0.9823,115700000.0
2007-10-10 20:05:00,0.9823,0.9825,0.9823,0.98245,145800000.0
2007-10-10 20:06:00,0.9825,0.9826,0.9825,0.9825,191900000.0
2007-10-10 20:07:00,0.9825,0.9826,0.9825,0.98255,44200000.0
2007-10-10 20:08:00,0.98255,0.98255,0.9824,0.9825,172450000.0
2007-10-10 20:09:00,0.9825,0.9825,0.9823,0.9825,525299996.0
2007-10-10 20:10:00,0.9825,0.9827,0.9824,0.9826,535200000.0
2007-10-10 20:11:00,0.9825,0.9826,0.9825,0.9826,348599993.0
2007-10-10 20:12:00,0.98255,0.9827,0.98255,0.98265,173100001.0
2007-10-10 20:13:00,0.98265,0.9829,0.98265,0.9828,399100001.0
2007-10-10 20:14:00,0.9828,0.9828,0.9826,0.98265,412499998.0
2007-10-10 20:15:00,0.9827,0.9827,0.98265,0.9827,429900000.0
2007-10-10 20:16:00,0.9827,0.9827,0.9827,0.9827,144300000.0
2007-10-10 20:17:00,0.9827,0.9827,0.9825,0.9826,56400000.0
2007-10-10 20:18:00,0.9825,0.9825,0.9824,0.9824,265300000.0
2007-10-10 20:19:00,0.9824,0.9824,0.9823,0.9823,131400000.0
2007-10-10 20:20:00,0.9823,0.9824,0.9823,0.9823,286799997.0
2007-10-10 20:21:00,0.9824,0.9824,0.9821,0.9821,278200000.0
2007-10-10 20:22:00,0.9821,0.9821,0.982,0.982,195800000.0
2007-10-10 20:23:00,0.9821,0.9822,0.982,0.9821,69300000.0
2007-10-10 20:24:00,0.9821,0.9821,0.9818,0.9819,420899996.0
2007-10-10 20:25:00,0.9819,0.9821,0.9819,0.9821,366700001.0
2007-10-10 20:26:00,0.9821,0.9823,0.9818,0.9819,1036200003.0
2007-10-10 20:27:00,0.9819,0.9819,0.9814,0.9815,1084899996.0
2007-10-10 20:28:00,0.9815,0.9817,0.9815,0.9817,398899997.0
2007-10-10 20:29:00,0.9817,0.9817,0.9817,0.9817,166200000.0
2007-10-10 20:30:00,0.9817,0.9817,0.9817,0.9817,308800000.0
2007-10-10 20:31:00,0.9817,0.9817,0.9816,0.9816,414000003.0
2007-10-10 20:32:00,0.9817,0.9817,0.9815,0.9816,425000002.0
2007-10-10 20:33:00,0.9816,0.9819,0.9816,0.9819,392100000.0
2007-10-10 20:34:00,0.9819,0.982,0.9818,0.9819,273900002.0
2007-10-10 20:35:00,0.9819,0.9819,0.9816,0.9816,640400002.0
2007-10-10 20:36:00,0.9817,0.9819,0.9816,0.9819,761399999.0
2007-10-10 20:37:00,0.9819,0.9819,0.9818,0.9819,194200000.0
2007-10-10 20:38:00,0.9819,0.9819,0.98155,0.9817,600500004.0
2007-10-10 20:39:00,0.9817,0.9817,0.9817,0.9817,39900000.0
2007-10-10 20:40:00,0.9817,0.9817,0.9816,0.9816,77300000.0
2007-10-10 20:41:00,0.9816,0.9818,0.98155,0.9816,428099999.0
2007-10-10 20:42:00,0.9816,0.9818,0.9816,0.9816,402300001.0
2007-10-10 20:43:00,0.9816,0.9816,0.9815,0.9816,242300001.0
2007-10-10 20:44:00,0.9816,0.9817,0.9816,0.9816,714000001.0
2007-10-10 20:45:00,0.9816,0.9818,0.9816,0.9817,1376100006.0
2007-10-10 20:46:00,0.9817,0.9817,0.9815,0.9815,255799999.0
2007-10-10 20:47:00,0.9816,0.9817,0.98145,0.9816,1060800011.0
2007-10-10 20:48:00,0.9816,0.9816,0.9815,0.9815,226500000.0
2007-10-10 20:49:00,0.9815,0.9817,0.9814,0.9815,645499999.0
2007-10-10 20:50:00,0.9815,0.9815,0.9814,0.9815,127300000.0
2007-10-10 20:51:00,0.9815,0.9815,0.9814,0.9814,104800000.0
2007-10-10 20:52:00,0.9814,0.9816,0.98135,0.9815,488000000.0
2007-10-10 20:53:00,0.98145,0.98145,0.9813,0.98135,347000005.0
2007-10-10 20:54:00,0.9814,0.9814,0.98125,0.9813,703100000.0
2007-10-10 20:55:00,0.9813,0.9814,0.98125,0.9813,369800001.0
2007-10-10 20:56:00,0.9813,0.9813,0.9811,0.9811,663199993.0
2007-10-10 20:57:00,0.9812,0.9813,0.9811,0.9812,1086800004.0
2007-10-10 20:58:00,0.9812,0.9813,0.9811,0.9812,1011899991.0
2007-10-10 20:59:00,0.9813,0.9813,0.98115,0.9813,187300001.0
2007-10-10 21:00:00,0.9813,0.9813,0.98115,0.9813,153100001.0
2007-10-10 21:01:00,0.98125,0.9813,0.98115,0.98115,516500001.0
2007-10-10 21:02:00,0.9812,0.9814,0.981,0.9813,918600001.0
2007-10-10 21:03:00,0.9814,0.9814,0.9813,0.9814,662700000.0
2007-10-10 21:04:00,0.9814,0.9814,0.9812,0.9813,852400001.0
2007-10-10 21:05:00,0.9813,0.9813,0.9813,0.9813,132000000.0
2007-10-10 21:06:00,0.9813,0.9813,0.9811,0.9811,424299997.0
2007-10-10 21:07:00,0.9812,0.9812,0.981,0.9811,349500002.0
2007-10-10 21:08:00,0.9811,0.9811,0.981,0.9811,213199998.0
2007-10-10 21:09:00,0.9811,0.9811,0.9811,0.9811,9300000.0
2007-10-10 21:10:00,0.9811,0.9811,0.98105,0.9811,77200000.0
2007-10-10 21:11:00,0.9811,0.9811,0.9811,0.9811,800000.0
2007-10-10 21:12:00,0.9811,0.9811,0.9811,0.9811,6600000.0
2007-10-10 21:13:00,0.9811,0.9811,0.98085,0.98095,431600002.0
2007-10-10 21:14:00,0.981,0.981,0.9807,0.9808,753500002.0
2007-10-10 21:15:00,0.98075,0.9808,0.98075,0.9808,27400000.0
2007-10-10 21:16:00,0.9808,0.9809,0.98065,0.9809,107800002.0
2007-10-10 21:17:00,0.9809,0.9809,0.98075,0.9808,72000000.0
2007-10-10 21:18:00,0.9808,0.9808,0.98065,0.9808,55900000.0
2007-10-10 21:19:00,0.98075,0.9809,0.9806,0.98075,151621998.0
2007-10-10 21:20:00,0.9807,0.9812,0.9806,0.981,340600004.0
2007-10-10 21:21:00,0.9811,0.9811,0.981,0.981,73400000.0
2007-10-10 21:22:00,0.9811,0.9811,0.98075,0.9808,93600000.0
2007-10-10 21:23:00,0.98075,0.9808,0.98065,0.98075,206000000.0
2007-10-10 21:24:00,0.9808,0.9808,0.9807,0.9807,97600000.0
2007-10-10 21:25:00,0.9807,0.9807,0.9807,0.9807,53000000.0
2007-10-10 21:26:00,0.9807,0.9807,0.9806,0.9806,348300000.0
2007-10-10 21:27:00,0.9806,0.9806,0.98055,0.9806,164500000.0
2007-10-10 21:28:00,0.9806,0.9807,0.98055,0.98055,373900000.0
2007-10-10 21:29:00,0.98055,0.9806,0.9805,0.9806,79200000.0
2007-10-10 21:30:00,0.9806,0.9808,0.9806,0.9808,121200000.0
2007-10-10 21:31:00,0.9808,0.9808,0.98055,0.9806,134600000.0
2007-10-10 21:32:00,0.9806,0.9806,0.9805,0.9805,112200000.0
2007-10-10 21:33:00,0.9805,0.9806,0.98045,0.9806,293899999.0
2007-10-10 21:34:00,0.9806,0.9806,0.9806,0.9806,14100000.0
2007-10-10 21:35:00,0.9806,0.9806,0.9806,0.9806,15000000.0
2007-10-10 21:36:00,0.98055,0.9806,0.98045,0.9806,73500000.0
2007-10-10 21:37:00,0.9806,0.9806,0.98055,0.98055,9600000.0
2007-10-10 21:38:00,0.9806,0.9806,0.9806,0.9806,82900000.0
2007-10-10 21:39:00,0.9806,0.9807,0.9806,0.9807,91100000.0
2007-10-10 21:40:00,0.9807,0.9807,0.98055,0.9806,104100000.0
2007-10-10 21:41:00,0.9806,0.9806,0.9806,0.9806,175300000.0
2007-10-10 21:42:00,0.98065,0.9807,0.9806,0.9806,171500000.0
2007-10-10 21:43:00,0.9806,0.98065,0.98055,0.98065,99100000.0
2007-10-10 21:44:00,0.98065,0.98065,0.9805,0.98055,261500001.0
2007-10-10 21:45:00,0.98065,0.98075,0.9806,0.98065,161500000.0
2007-10-10 21:46:00,0.98065,0.9807,0.9806,0.98065,90100000.0
2007-10-10 21:47:00,0.98065,0.9807,0.98055,0.9807,137400000.0
2007-10-10 21:48:00,0.9807,0.9808,0.98065,0.9808,57200000.0
2007-10-10 21:49:00,0.9808,0.9808,0.98055,0.9806,64700000.0
2007-10-10 21:50:00,0.98055,0.9807,0.98055,0.98055,231800000.0
2007-10-10 21:51:00,0.98055,0.9806,0.98055,0.9806,217700000.0
2007-10-10 21:52:00,0.9806,0.98075,0.9806,0.98065,248700000.0
2007-10-10 21:53:00,0.98065,0.9808,0.9806,0.9806,87400000.0
2007-10-10 21:54:00,0.98065,0.9807,0.9806,0.9806,47200000.0
2007-10-10 21:55:00,0.9806,0.9806,0.9806,0.9806,68000000.0
2007-10-10 21:56:00,0.9806,0.9806,0.98045,0.98045,378799996.0
2007-10-10 21:57:00,0.9805,0.9805,0.9805,0.9805,68000000.0
2007-10-10 21:58:00,0.9805,0.9805,0.9805,0.9805,191899999.0
2007-10-10 21:59:00,0.9805,0.9806,0.9802,0.9802,369594390.0
2007-10-10 22:00:00,0.9802,0.9802,0.97985,0.98005,383000000.0
2007-10-10 22:01:00,0.98005,0.98015,0.98005,0.9801,109600000.0
2007-10-10 22:02:00,0.98015,0.98015,0.98005,0.9801,36000000.0
2007-10-10 22:03:00,0.9801,0.98015,0.9801,0.9801,116799998.0
2007-10-10 22:04:00,0.9801,0.9801,0.9801,0.9801,161700000.0
2007-10-10 22:05:00,0.9801,0.9801,0.9801,0.9801,214800000.0
2007-10-10 22:06:00,0.9801,0.9802,0.9801,0.9802,101100000.0
2007-10-10 22:07:00,0.98025,0.9803,0.98025,0.9803,92800000.0
2007-10-10 22:08:00,0.9803,0.9803,0.98025,0.98025,99400000.0
2007-10-10 22:09:00,0.9803,0.98055,0.9803,0.9805,362499996.0
2007-10-10 22:10:00,0.98045,0.9805,0.98045,0.9805,67700000.0
2007-10-10 22:11:00,0.9805,0.9805,0.9805,0.9805,44400000.0
2007-10-10 22:12:00,0.9805,0.9807,0.9805,0.98065,145800001.0
2007-10-10 22:13:00,0.98065,0.981,0.98065,0.98075,440300000.0
2007-10-10 22:14:00,0.98075,0.9808,0.98075,0.9808,65800000.0
2007-10-10 22:15:00,0.9808,0.9808,0.9807,0.9808,46900000.0
2007-10-10 22:16:00,0.9808,0.9808,0.9808,0.9808,2200000.0
2007-10-10 22:17:00,0.9808,0.981,0.9807,0.981,84200000.0
2007-10-10 22:18:00,0.9808,0.981,0.98065,0.9808,254700001.0
2007-10-10 22:19:00,0.9808,0.9809,0.9807,0.9808,113000000.0
2007-10-10 22:20:00,0.9808,0.981,0.98075,0.9808,174900000.0
2007-10-10 22:21:00,0.9808,0.9808,0.9808,0.9808,32000000.0
2007-10-10 22:22:00,0.9808,0.9808,0.98065,0.98065,62400000.0
2007-10-10 22:23:00,0.9805,0.9805,0.9805,0.9805,140800000.0
2007-10-10 22:24:00,0.9805,0.9805,0.98035,0.98035,81800001.0
2007-10-10 22:25:00,0.9803,0.9805,0.98025,0.9805,170700000.0
2007-10-10 22:26:00,0.9805,0.9805,0.9804,0.9804,29100000.0
2007-10-10 22:27:00,0.9804,0.9806,0.9804,0.9806,121400000.0
2007-10-10 22:28:00,0.9806,0.9806,0.9805,0.9805,108200000.0
2007-10-10 22:29:00,0.9805,0.9805,0.9805,0.9805,112000000.0
2007-10-10 22:30:00,0.9805,0.9806,0.9805,0.9806,126900000.0
2007-10-10 22:31:00,0.9806,0.9806,0.9806,0.9806,140000000.0
2007-10-10 22:32:00,0.9806,0.9806,0.9805,0.9806,488899998.0
2007-10-10 22:33:00,0.9806,0.9806,0.98045,0.9806,661600004.0
2007-10-10 22:34:00,0.9806,0.9807,0.9806,0.9807,270200000.0
2007-10-10 22:35:00,0.9807,0.9807,0.9805,0.9806,455299997.0
2007-10-10 22:36:00,0.9806,0.9807,0.9806,0.9807,8100000.0
2007-10-10 22:37:00,0.9807,0.9809,0.9805,0.9807,703599999.0
2007-10-10 22:38:00,0.9807,0.9808,0.9805,0.9808,716700007.0
2007-10-10 22:39:00,0.9807,0.9808,0.9807,0.9808,397499997.0
2007-10-10 22:40:00,0.9808,0.9808,0.9807,0.9808,128199997.0
2007-10-10 22:41:00,0.9809,0.9809,0.9809,0.9809,8000000.0
2007-10-10 22:42:00,0.9809,0.981,0.9809,0.981,58400000.0
2007-10-10 22:43:00,0.9811,0.9811,0.9811,0.9811,4800000.0
2007-10-10 22:44:00,0.981,0.9811,0.9809,0.981,136800000.0
2007-10-10 22:45:00,0.9811,0.9812,0.9811,0.9811,212500000.0
2007-10-10 22:46:00,0.9811,0.9811,0.9809,0.98095,246500002.0
2007-10-10 22:47:00,0.9811,0.9812,0.9811,0.9812,32000000.0
2007-10-10 22:48:00,0.9812,0.9812,0.9809,0.9811,291599998.0
2007-10-10 22:49:00,0.9812,0.9812,0.9812,0.9812,20000000.0
2007-10-10 22:50:00,0.9812,0.9814,0.9811,0.9813,528100001.0
2007-10-10 22:51:00,0.9812,0.9816,0.9812,0.9815,161300000.0
2007-10-10 22:52:00,0.9815,0.9815,0.9815,0.9815,27100000.0
2007-10-10 22:53:00,0.9815,0.9815,0.9815,0.9815,9000000.0
2007-10-10 22:54:00,0.9814,0.9814,0.9813,0.9813,426199990.0
2007-10-10 22:55:00,0.9814,0.9815,0.9814,0.9815,87900000.0
2007-10-10 22:56:00,0.9815,0.9815,0.9814,0.9815,376999984.0
2007-10-10 22:57:00,0.9815,0.9818,0.9815,0.9816,152100002.0
2007-10-10 22:58:00,0.9816,0.9816,0.9814,0.9816,350699999.0
2007-10-10 22:59:00,0.9816,0.9817,0.9815,0.9815,104000000.0
2007-10-10 23:00:00,0.9815,0.9815,0.9814,0.9814,66000000.0
2007-10-10 23:01:00,0.9814,0.9814,0.9809,0.9814,58400000.0
2007-10-10 23:02:00,0.9813,0.9814,0.9813,0.9813,4000000.0
2007-10-10 23:03:00,0.9814,0.982,0.9814,0.982,65400000.0
2007-10-10 23:04:00,0.982,0.9821,0.982,0.982,24800000.0
2007-10-10 23:05:00,0.9821,0.9822,0.9821,0.9822,36000000.0
2007-10-10 23:06:00,0.9823,0.9823,0.9822,0.9822,28000000.0
2007-10-10 23:07:00,0.9821,0.9823,0.9821,0.9822,143300001.0
2007-10-10 23:08:00,0.9822,0.9822,0.9821,0.9821,44800000.0
2007-10-10 23:09:00,0.9822,0.9823,0.9822,0.9822,74400000.0
2007-10-10 23:10:00,0.9823,0.9823,0.9821,0.9821,42800001.0
2007-10-10 23:11:00,0.9821,0.9822,0.9821,0.9822,11600000.0
2007-10-10 23:12:00,0.9822,0.9824,0.9822,0.9824,52800000.0
2007-10-10 23:13:00,0.9824,0.9825,0.9819,0.9819,95200000.0
2007-10-10 23:14:00,0.9819,0.9819,0.9814,0.9816,601899998.0
2007-10-10 23:15:00,0.9816,0.9818,0.9816,0.9817,116600001.0
2007-10-10 23:16:00,0.9818,0.9818,0.9818,0.9818,6400000.0
2007-10-10 23:17:00,0.9818,0.9818,0.9817,0.9817,70600001.0
2007-10-10 23:18:00,0.9817,0.9817,0.9817,0.9817,17200000.0
2007-10-10 23:19:00,0.9817,0.9817,0.9817,0.9817,32000000.0
2007-10-10 23:20:00,0.9817,0.9817,0.9815,0.9815,118000000.0
2007-10-10 23:21:00,0.9816,0.9816,0.9816,0.9816,1400000.0
2007-10-10 23:22:00,0.98128,0.9813,0.98128,0.9813,4800000.0
2007-10-10 23:23:00,0.9816,0.9816,0.9815,0.9815,27900000.0
2007-10-10 23:24:00,0.9815,0.9815,0.9815,0.9815,35900000.0
2007-10-10 23:25:00,0.98124,0.98124,0.98118,0.98123,52300000.0
2007-10-10 23:26:00,0.98135,0.98135,0.98113,0.98125,815799996.0
2007-10-10 23:27:00,0.9815,0.9815,0.9814,0.9815,111499998.0
2007-10-10 23:28:00,0.98118,0.98118,0.98112,0.98112,74000000.0
2007-10-10 23:29:00,0.9815,0.9815,0.9815,0.9815,25400000.0
2007-10-10 23:30:00,0.9815,0.9815,0.9815,0.9815,20100000.0
2007-10-10 23:31:00,0.9814,0.9814,0.9814,0.9814,23100000.0
2007-10-10 23:32:00,0.9815,0.9815,0.9815,0.9815,34800000.0
2007-10-10 23:33:00,0.98125,0.98125,0.98125,0.98125,1600000.0
2007-10-10 23:34:00,0.98135,0.9815,0.9813,0.9814,45099999.0
2007-10-10 23:35:00,0.9815,0.9815,0.9815,0.9815,10500000.0
2007-10-10 23:36:00,0.9815,0.9815,0.9815,0.9815,10500000.0
2007-10-10 23:37:00,0.9815,0.9816,0.9815,0.9816,65300000.0
2007-10-10 23:38:00,0.9816,0.9816,0.9815,0.9815,17500000.0
2007-10-10 23:39:00,0.9815,0.9815,0.9815,0.9815,25400000.0
2007-10-10 23:40:00,0.9815,0.9815,0.9813,0.9813,100400000.0
2007-10-10 23:41:00,0.98111,0.98117,0.98097,0.98097,29600000.0
2007-10-10 23:42:00,0.98115,0.98115,0.98115,0.98115,80400000.0
2007-10-10 23:43:00,0.98116,0.98126,0.98113,0.98126,20400000.0
2007-10-10 23:44:00,0.9814,0.9814,0.9814,0.9814,8100000.0
2007-10-10 23:45:00,0.98112,0.98121,0.9811,0.98115,22800000.0
2007-10-10 23:46:00,0.98115,0.98117,0.98113,0.98115,40000000.0
2007-10-10 23:47:00,0.9814,0.9817,0.9814,0.9815,68400000.0
2007-10-10 23:48:00,0.9815,0.9818,0.9815,0.9815,113200000.0
2007-10-10 23:49:00,0.9815,0.98175,0.9815,0.98175,72400003.0
2007-10-10 23:50:00,0.9818,0.9818,0.9817,0.9817,4200000.0
2007-10-10 23:51:00,0.9817,0.9817,0.9817,0.9817,8400000.0
2007-10-10 23:52:00,0.9817,0.9817,0.9815,0.9815,15300000.0
2007-10-10 23:53:00,0.98143,0.98143,0.98132,0.98138,101600004.0
2007-10-10 23:54:00,0.9817,0.9817,0.9815,0.9815,33100000.0
2007-10-10 23:55:00,0.98137,0.98145,0.98137,0.98145,6400000.0
2007-10-10 23:56:00,0.9815,0.98152,0.9815,0.98152,6400000.0
2007-10-10 23:57:00,0.9816,0.98165,0.9816,0.98165,9300000.0
2007-10-10 23:58:00,0.98165,0.9817,0.9816,0.9816,9800000.0
2007-10-10 23:59:00,0.98157,0.98158,0.98135,0.98148,49200000.0
2007-10-11 00:00:00,0.9816,0.9816,0.9816,0.9816,32000000.0
2007-10-11 00:01:00,0.9816,0.9817,0.9816,0.9816,46200000.0
2007-10-11 00:02:00,0.9816,0.9817,0.9816,0.9816,24000000.0
2007-10-11 00:03:00,0.9816,0.9816,0.9816,0.9816,8000000.0
2007-10-11 00:04:00,0.9816,0.9816,0.98155,0.9816,23800000.0
2007-10-11 00:05:00,0.9814,0.98162,0.98135,0.98149,160900001.0
2007-10-11 00:06:00,0.9816,0.9816,0.9816,0.9816,8200000.0
2007-10-11 00:07:00,0.9816,0.9816,0.9815,0.9815,73600000.0
2007-10-11 00:08:00,0.9815,0.9817,0.98145,0.98145,141799998.0
2007-10-11 00:09:00,0.98096,0.98131,0.98096,0.98125,77100000.0
2007-10-11 00:10:00,0.9814,0.9814,0.98129,0.98138,25100000.0
2007-10-11 00:11:00,0.98142,0.98142,0.98142,0.98142,29200000.0
2007-10-11 00:12:00,0.98142,0.98145,0.98142,0.98145,35600000.0
2007-10-11 00:13:00,0.9815,0.9815,0.9815,0.9815,16500000.0
2007-10-11 00:14:00,0.9814,0.98155,0.98138,0.98155,38399999.0
2007-10-11 00:15:00,0.9815,0.9815,0.98145,0.98145,113199999.0
2007-10-11 00:16:00,0.9815,0.9815,0.98145,0.98145,23300001.0
2007-10-11 00:17:00,0.9815,0.9817,0.98145,0.9815,123199999.0
2007-10-11 00:18:00,0.9815,0.9817,0.9814,0.9815,669799999.0
2007-10-11 00:19:00,0.9815,0.9817,0.9815,0.9817,207200000.0
2007-10-11 00:20:00,0.9817,0.9817,0.9816,0.9816,54300000.0
2007-10-11 00:21:00,0.9816,0.9816,0.9816,0.9816,9200000.0
2007-10-11 00:22:00,0.9816,0.9816,0.98145,0.98145,136600004.0
2007-10-11 00:23:00,0.9815,0.9815,0.9813,0.9813,136200000.0
2007-10-11 00:24:00,0.9813,0.9815,0.98125,0.9814,229199999.0
2007-10-11 00:25:00,0.98132,0.98132,0.98105,0.98112,32100000.0
2007-10-11 00:26:00,0.9814,0.9815,0.9814,0.9815,31000000.0
2007-10-11 00:27:00,0.9815,0.9815,0.9815,0.9815,141600000.0
2007-10-11 00:28:00,0.98145,0.98145,0.98128,0.98135,5200000.0
2007-10-11 00:29:00,0.98152,0.98155,0.98145,0.98145,7600000.0
2007-10-11 00:30:00,0.9815,0.9815,0.9815,0.9815,41600000.0
2007-10-11 00:31:00,0.9815,0.9815,0.9815,0.9815,65200000.0
2007-10-11 00:32:00,0.9815,0.9815,0.9815,0.9815,51400000.0
2007-10-11 00:33:00,0.9815,0.9815,0.9815,0.9815,29800000.0
2007-10-11 00:34:00,0.98143,0.98144,0.98136,0.98144,349500001.0
2007-10-11 00:35:00,0.9815,0.9816,0.9815,0.9816,32400000.0
2007-10-11 00:36:00,0.9816,0.9816,0.9815,0.9816,57500001.0
2007-10-11 00:37:00,0.9814,0.98167,0.9814,0.98157,6400000.0
2007-10-11 00:38:00,0.9816,0.9816,0.9816,0.9816,15200000.0
2007-10-11 00:39:00,0.9816,0.9816,0.9815,0.9816,48400000.0
2007-10-11 00:40:00,0.9816,0.9816,0.9815,0.9815,51000000.0
2007-10-11 00:41:00,0.9815,0.9818,0.9815,0.9818,56000000.0
2007-10-11 00:42:00,0.9818,0.9818,0.9818,0.9818,8800000.0
2007-10-11 00:43:00,0.9817,0.9817,0.98145,0.98145,122300000.0
2007-10-11 00:44:00,0.9814,0.9816,0.98135,0.9815,252700001.0
2007-10-11 00:45:00,0.9815,0.9816,0.9815,0.9816,39000000.0
2007-10-11 00:46:00,0.9815,0.9815,0.9813,0.9813,647500000.0
2007-10-11 00:47:00,0.9813,0.9813,0.9813,0.9813,51200000.0
2007-10-11 00:48:00,0.9813,0.9813,0.9813,0.9813,45000000.0
2007-10-11 00:49:00,0.9813,0.9813,0.9813,0.9813,62600000.0
2007-10-11 00:50:00,0.9812,0.9812,0.9811,0.9811,9400000.0
2007-10-11 00:51:00,0.9814,0.9814,0.9814,0.9814,8600000.0
2007-10-11 00:52:00,0.9814,0.9814,0.98135,0.98135,4200000.0
2007-10-11 00:53:00,0.9814,0.9814,0.98135,0.98135,4200000.0
2007-10-11 00:54:00,0.9814,0.9814,0.9813,0.9814,284400001.0
2007-10-11 00:55:00,0.9813,0.98136,0.98121,0.98133,61900000.0
2007-10-11 00:56:00,0.9814,0.9814,0.9814,0.9814,43600000.0
2007-10-11 00:57:00,0.9814,0.9819,0.9814,0.9814,147400000.0
2007-10-11 00:58:00,0.9814,0.9817,0.9813,0.9814,147300000.0
2007-10-11 00:59:00,0.9814,0.9814,0.9814,0.9814,4600000.0
2007-10-11 01:00:00,0.9814,0.9814,0.9814,0.9814,6400000.0
2007-10-11 01:01:00,0.9814,0.9814,0.9813,0.9814,25600001.0
2007-10-11 01:02:00,0.9814,0.9816,0.9814,0.9816,93400000.0
2007-10-11 01:03:00,0.9816,0.9816,0.9816,0.9816,3400000.0
2007-10-11 01:04:00,0.9819,0.9819,0.9816,0.9816,60800000.0
2007-10-11 01:05:00,0.9816,0.9816,0.9815,0.98155,48400000.0
2007-10-11 01:06:00,0.9816,0.9816,0.9816,0.9816,19600000.0
2007-10-11 01:07:00,0.98167,0.9817,0.9816,0.98165,411399991.0
2007-10-11 01:08:00,0.9816,0.9816,0.9816,0.9816,102200000.0
2007-10-11 01:09:00,0.9816,0.9816,0.9816,0.9816,29600000.0
2007-10-11 01:10:00,0.9816,0.9816,0.9816,0.9816,9000000.0
2007-10-11 01:11:00,0.9816,0.9816,0.98155,0.98155,81000000.0
2007-10-11 01:12:00,0.9814,0.98157,0.9814,0.98157,12400000.0
2007-10-11 01:13:00,0.98162,0.98162,0.98155,0.98162,3900000.0
2007-10-11 01:14:00,0.9816,0.9816,0.9816,0.9816,43600000.0
2007-10-11 01:15:00,0.98134,0.98139,0.98128,0.98128,119800000.0
2007-10-11 01:16:00,0.9816,0.9816,0.9816,0.9816,46400000.0
2007-10-11 01:17:00,0.9816,0.9816,0.9816,0.9816,2400000.0
2007-10-11 01:18:00,0.9816,0.9816,0.9814,0.9814,97200002.0
2007-10-11 01:19:00,0.98135,0.9815,0.98135,0.9815,113300003.0
2007-10-11 01:20:00,0.9815,0.9815,0.9815,0.9815,6400000.0
2007-10-11 01:21:00,0.9815,0.9815,0.9815,0.9815,12800000.0
2007-10-11 01:22:00,0.98144,0.98144,0.98132,0.98136,21200000.0
2007-10-11 01:23:00,0.98145,0.9817,0.9814,0.9814,94600001.0
2007-10-11 01:24:00,0.9815,0.98175,0.9815,0.98175,22200000.0
2007-10-11 01:25:00,0.98155,0.9817,0.98132,0.98135,99500000.0
2007-10-11 01:26:00,0.9817,0.9817,0.98165,0.98165,21600000.0
2007-10-11 01:27:00,0.98175,0.98175,0.9816,0.98165,70699998.0
2007-10-11 01:28:00,0.98149,0.98166,0.98128,0.98165,30000000.0
2007-10-11 01:29:00,0.9816,0.98163,0.98128,0.98163,43400000.0
2007-10-11 01:30:00,0.98158,0.98159,0.98137,0.98159,6100000.0
2007-10-11 01:31:00,0.98165,0.98165,0.98165,0.98165,1600000.0
2007-10-11 01:32:00,0.9817,0.9817,0.9817,0.9817,4000000.0
2007-10-11 01:33:00,0.9815,0.98159,0.98138,0.98159,6300000.0
2007-10-11 01:34:00,0.98162,0.98171,0.98141,0.98155,31600000.0
2007-10-11 01:35:00,0.9817,0.9818,0.9817,0.98175,43999999.0
2007-10-11 01:36:00,0.98175,0.982,0.98175,0.982,141400000.0
2007-10-11 01:37:00,0.98195,0.9821,0.98175,0.9821,135700000.0
2007-10-11 01:38:00,0.98205,0.98205,0.98205,0.98205,3200000.0
2007-10-11 01:39:00,0.98205,0.98225,0.98205,0.98205,46800000.0
2007-10-11 01:40:00,0.982,0.982,0.9819,0.9819,17400000.0
2007-10-11 01:41:00,0.9819,0.9819,0.98175,0.98175,36600000.0
2007-10-11 01:42:00,0.98175,0.98175,0.98175,0.98175,3200000.0
2007-10-11 01:43:00,0.9817,0.9817,0.9816,0.98165,99000000.0
2007-10-11 01:44:00,0.9818,0.98185,0.9817,0.9817,192199999.0
2007-10-11 01:45:00,0.98145,0.98163,0.98145,0.98163,178099998.0
2007-10-11 01:46:00,0.9817,0.9817,0.9817,0.9817,11000000.0
2007-10-11 01:47:00,0.98175,0.9818,0.98175,0.9818,6400000.0
2007-10-11 01:48:00,0.98175,0.98175,0.9817,0.9817,13600000.0
2007-10-11 01:49:00,0.9817,0.9817,0.9817,0.9817,27800000.0
2007-10-11 01:50:00,0.9817,0.98185,0.9817,0.98185,211199998.0
2007-10-11 01:51:00,0.9819,0.9819,0.98185,0.9819,26400000.0
2007-10-11 01:52:00,0.9819,0.98205,0.9816,0.98175,291399999.0
2007-10-11 01:53:00,0.98141,0.98153,0.98133,0.98143,70600000.0
2007-10-11 01:54:00,0.98161,0.98161,0.98136,0.98138,58000000.0
2007-10-11 01:55:00,0.98175,0.98175,0.98175,0.98175,3200000.0
2007-10-11 01:56:00,0.9816,0.9816,0.9816,0.9816,100200001.0
2007-10-11 01:57:00,0.98175,0.98175,0.98175,0.98175,1600000.0
2007-10-11 01:58:00,0.98144,0.98157,0.98144,0.98157,124200001.0
2007-10-11 01:59:00,0.98175,0.98175,0.9816,0.9816,13800000.0
2007-10-11 02:00:00,0.9816,0.9816,0.98155,0.98155,14600000.0
2007-10-11 02:01:00,0.9816,0.9817,0.9816,0.9816,60500000.0
2007-10-11 02:02:00,0.9816,0.9816,0.98155,0.98155,9600000.0
2007-10-11 02:03:00,0.98149,0.98149,0.98115,0.98135,176800002.0
2007-10-11 02:04:00,0.9816,0.98175,0.9816,0.98175,11600000.0
2007-10-11 02:05:00,0.98126,0.98145,0.98126,0.98136,36200000.0
2007-10-11 02:06:00,0.98152,0.98152,0.98135,0.98144,52000000.0
2007-10-11 02:07:00,0.98163,0.98163,0.98143,0.9815,40200000.0
2007-10-11 02:08:00,0.98175,0.98175,0.98175,0.98175,3200000.0
2007-10-11 02:09:00,0.98155,0.9816,0.98155,0.9816,20000000.0
2007-10-11 02:10:00,0.98175,0.98175,0.9817,0.9817,3200000.0
2007-10-11 02:11:00,0.9817,0.9817,0.9817,0.9817,1400000.0
2007-10-11 02:12:00,0.9817,0.9817,0.9817,0.9817,800000.0
2007-10-11 02:13:00,0.9817,0.9817,0.9817,0.9817,2800000.0
2007-10-11 02:14:00,0.98119,0.98149,0.98119,0.98139,137800000.0
2007-10-11 02:15:00,0.98148,0.98158,0.98135,0.98135,126600000.0
2007-10-11 02:16:00,0.98145,0.98147,0.98123,0.98131,38500000.0
2007-10-11 02:17:00,0.98134,0.98149,0.98134,0.98149,5600000.0
2007-10-11 02:18:00,0.98152,0.98152,0.98152,0.98152,10100000.0
2007-10-11 02:19:00,0.98138,0.98151,0.98137,0.98143,56899999.0
2007-10-11 02:20:00,0.9817,0.9817,0.98155,0.98155,24300000.0
2007-10-11 02:21:00,0.9816,0.9816,0.98155,0.9816,8200000.0
2007-10-11 02:22:00,0.98116,0.9814,0.98113,0.9814,110400001.0
2007-10-11 02:23:00,0.9814,0.98142,0.9814,0.98142,20600000.0
2007-10-11 02:24:00,0.9815,0.98155,0.9815,0.98155,24799999.0
2007-10-11 02:25:00,0.9816,0.9816,0.9816,0.9816,236500000.0
2007-10-11 02:26:00,0.9816,0.9816,0.98155,0.9816,207500000.0
2007-10-11 02:27:00,0.9816,0.9816,0.98155,0.9816,169600000.0
2007-10-11 02:28:00,0.9816,0.9816,0.98155,0.9816,245800000.0
2007-10-11 02:29:00,0.9816,0.9816,0.9816,0.9816,728300017.0
2007-10-11 02:30:00,0.9816,0.9817,0.9816,0.9817,1388100035.0
2007-10-11 02:31:00,0.9817,0.9817,0.98165,0.9817,1145500012.0
2007-10-11 02:32:00,0.9817,0.9818,0.9817,0.9817,475000001.0
2007-10-11 02:33:00,0.9817,0.9817,0.98165,0.9817,551400000.0
2007-10-11 02:34:00,0.98165,0.9818,0.98165,0.98175,222000000.0
2007-10-11 02:35:00,0.9818,0.9818,0.9817,0.9818,156700000.0
2007-10-11 02:36:00,0.9818,0.98185,0.98165,0.9817,211400000.0
2007-10-11 02:37:00,0.98165,0.9818,0.9816,0.9816,557200000.0
2007-10-11 02:38:00,0.9817,0.9817,0.9816,0.98165,585500000.0
2007-10-11 02:39:00,0.98127,0.98147,0.98127,0.98139,43000000.0
2007-10-11 02:40:00,0.98119,0.98142,0.98114,0.98142,226700000.0
2007-10-11 02:41:00,0.9817,0.9817,0.98165,0.98165,8600000.0
2007-10-11 02:42:00,0.98138,0.98149,0.98138,0.98149,156300000.0
2007-10-11 02:43:00,0.98152,0.98152,0.98152,0.98152,9500000.0
2007-10-11 02:44:00,0.9817,0.9817,0.9817,0.9817,69600000.0
2007-10-11 02:45:00,0.9817,0.98185,0.98165,0.9818,58500000.0
2007-10-11 02:46:00,0.9819,0.9819,0.9818,0.9818,30800000.0
2007-10-11 02:47:00,0.9819,0.9819,0.9818,0.98185,30800000.0
2007-10-11 02:48:00,0.98185,0.9819,0.98185,0.9819,3600000.0
2007-10-11 02:49:00,0.98185,0.98185,0.9818,0.98185,15900000.0
2007-10-11 02:50:00,0.9819,0.9819,0.98185,0.9819,25700000.0
2007-10-11 02:51:00,0.9819,0.9826,0.9819,0.98195,635400003.0
2007-10-11 02:52:00,0.9823,0.9825,0.98155,0.9816,533800002.0
2007-10-11 02:53:00,0.9816,0.9819,0.98155,0.9818,203499999.0
2007-10-11 02:54:00,0.9819,0.9825,0.9817,0.98235,468199996.0
2007-10-11 02:55:00,0.98235,0.98235,0.9819,0.9819,413699998.0
2007-10-11 02:56:00,0.982,0.9821,0.9816,0.9816,362399998.0
2007-10-11 02:57:00,0.98165,0.98165,0.9816,0.9816,10000000.0
2007-10-11 02:58:00,0.98155,0.9816,0.98155,0.9816,4600000.0
2007-10-11 02:59:00,0.98165,0.98165,0.9812,0.98135,398600000.0
2007-10-11 03:00:00,0.98135,0.98135,0.98125,0.9813,29200000.0
2007-10-11 03:01:00,0.981,0.98102,0.98077,0.98098,35200000.0
2007-10-11 03:02:00,0.98125,0.98125,0.9812,0.9812,47800000.0
2007-10-11 03:03:00,0.9812,0.9812,0.9808,0.9808,265099999.0
2007-10-11 03:04:00,0.98075,0.98085,0.98025,0.9806,535500001.0
2007-10-11 03:05:00,0.98065,0.9808,0.98065,0.9808,317900001.0
2007-10-11 03:06:00,0.98075,0.9811,0.98075,0.9811,703299997.0
2007-10-11 03:07:00,0.9811,0.98115,0.9809,0.981,413000001.0
2007-10-11 03:08:00,0.98095,0.981,0.98095,0.981,105599999.0
2007-10-11 03:09:00,0.981,0.981,0.981,0.981,197500002.0
2007-10-11 03:10:00,0.981,0.981,0.98095,0.98095,33200000.0
2007-10-11 03:11:00,0.981,0.981,0.981,0.981,18900000.0
2007-10-11 03:12:00,0.981,0.981,0.981,0.981,18700000.0
2007-10-11 03:13:00,0.9808,0.98085,0.98075,0.98083,180400000.0
2007-10-11 03:14:00,0.981,0.981,0.981,0.981,9300000.0
2007-10-11 03:15:00,0.981,0.98105,0.981,0.981,206400000.0
2007-10-11 03:16:00,0.981,0.9811,0.981,0.9811,57200000.0
2007-10-11 03:17:00,0.98069,0.98086,0.98069,0.98086,58400000.0
2007-10-11 03:18:00,0.9811,0.9811,0.9811,0.9811,18000000.0
2007-10-11 03:19:00,0.98087,0.98099,0.98083,0.98093,190000000.0
2007-10-11 03:20:00,0.9811,0.98115,0.9811,0.98115,13200000.0
2007-10-11 03:21:00,0.9811,0.9811,0.9811,0.9811,34400000.0
2007-10-11 03:22:00,0.98077,0.98093,0.98072,0.98093,164000000.0
2007-10-11 03:23:00,0.9811,0.9811,0.98105,0.98105,26800000.0
2007-10-11 03:24:00,0.9811,0.98125,0.9811,0.9812,450700000.0
2007-10-11 03:25:00,0.9812,0.9812,0.9812,0.9812,268800001.0
2007-10-11 03:26:00,0.9812,0.9812,0.9812,0.9812,76000000.0
2007-10-11 03:27:00,0.9812,0.9812,0.98105,0.98105,152600000.0
2007-10-11 03:28:00,0.98071,0.98079,0.98047,0.9807,14500000.0
2007-10-11 03:29:00,0.98105,0.98105,0.98105,0.98105,1600000.0
2007-10-11 03:30:00,0.98105,0.98105,0.98105,0.98105,6400000.0
2007-10-11 03:31:00,0.98105,0.98105,0.98105,0.98105,1600000.0
2007-10-11 03:32:00,0.98105,0.9813,0.98105,0.9813,365200002.0
2007-10-11 03:33:00,0.9813,0.9814,0.9812,0.9814,313199997.0
2007-10-11 03:34:00,0.98107,0.98127,0.98095,0.98095,86299998.0
2007-10-11 03:35:00,0.9814,0.9814,0.9813,0.9814,41300000.0
2007-10-11 03:36:00,0.9814,0.9814,0.9814,0.9814,6300000.0
2007-10-11 03:37:00,0.9814,0.9814,0.9814,0.9814,1300000.0
2007-10-11 03:38:00,0.9814,0.9814,0.9812,0.9812,106600003.0
2007-10-11 03:39:00,0.9812,0.9812,0.9812,0.9812,20000000.0
2007-10-11 03:40:00,0.98098,0.98098,0.98072,0.98072,8200000.0
2007-10-11 03:41:00,0.9812,0.9812,0.98115,0.98115,6800000.0
2007-10-11 03:42:00,0.98115,0.9812,0.98115,0.9812,10400000.0
2007-10-11 03:43:00,0.98077,0.98083,0.98076,0.98083,72300000.0
2007-10-11 03:44:00,0.98115,0.98115,0.9811,0.9811,8000000.0
2007-10-11 03:45:00,0.9811,0.9811,0.98105,0.98105,145400001.0
2007-10-11 03:46:00,0.98105,0.9811,0.98105,0.9811,104400000.0
2007-10-11 03:47:00,0.9811,0.98115,0.9811,0.98115,101600001.0
2007-10-11 03:48:00,0.9811,0.9811,0.9811,0.9811,18799999.0
2007-10-11 03:49:00,0.9812,0.9813,0.9812,0.9812,9600000.0
2007-10-11 03:50:00,0.98135,0.98135,0.9813,0.9813,10000000.0
2007-10-11 03:51:00,0.9813,0.9813,0.9811,0.9813,41400000.0
2007-10-11 03:52:00,0.9813,0.9813,0.9813,0.9813,135600002.0
2007-10-11 03:53:00,0.9813,0.9813,0.9813,0.9813,51600003.0
2007-10-11 03:54:00,0.9813,0.9813,0.9813,0.9813,9200000.0
2007-10-11 03:55:00,0.9813,0.9813,0.98105,0.9811,38900000.0
2007-10-11 03:56:00,0.9812,0.9812,0.9812,0.9812,49799998.0
2007-10-11 03:57:00,0.9812,0.9812,0.9812,0.9812,84399999.0
2007-10-11 03:58:00,0.9812,0.9812,0.9812,0.9812,28800000.0
2007-10-11 03:59:00,0.9812,0.9812,0.9812,0.9812,86400000.0
2007-10-11 04:00:00,0.9812,0.9812,0.9812,0.9812,146100000.0
2007-10-11 04:01:00,0.9812,0.9812,0.9812,0.9812,105500000.0
2007-10-11 04:02:00,0.9811,0.9811,0.98097,0.98097,1200000.0
2007-10-11 04:03:00,0.9812,0.9817,0.9812,0.9817,255000000.0
2007-10-11 04:04:00,0.9817,0.98205,0.9815,0.9816,571200001.0
2007-10-11 04:05:00,0.9816,0.9817,0.98145,0.98145,203399999.0
2007-10-11 04:06:00,0.9816,0.9822,0.9815,0.9821,625099989.0
2007-10-11 04:07:00,0.98215,0.98215,0.9818,0.9818,833499994.0
2007-10-11 04:08:00,0.982,0.9821,0.98175,0.98175,197399998.0
2007-10-11 04:09:00,0.9818,0.98195,0.9818,0.9818,117300003.0
2007-10-11 04:10:00,0.9818,0.9818,0.9818,0.9818,28200000.0
2007-10-11 04:11:00,0.9818,0.9818,0.98175,0.98175,84200000.0
2007-10-11 04:12:00,0.98163,0.98183,0.98147,0.98147,97400000.0
2007-10-11 04:13:00,0.9818,0.9818,0.9816,0.9817,79999999.0
2007-10-11 04:14:00,0.9817,0.9817,0.9816,0.9816,5600000.0
2007-10-11 04:15:00,0.9816,0.9816,0.9816,0.9816,3600000.0
2007-10-11 04:16:00,0.9816,0.98165,0.98155,0.9816,99100000.0
2007-10-11 04:17:00,0.98165,0.98165,0.98165,0.98165,5600000.0
2007-10-11 04:18:00,0.9816,0.9816,0.98137,0.98142,61900001.0
2007-10-11 04:19:00,0.98155,0.98165,0.98155,0.98165,23800000.0
2007-10-11 04:20:00,0.98165,0.98165,0.9816,0.9816,23100000.0
2007-10-11 04:21:00,0.9816,0.98165,0.98155,0.98155,76400000.0
2007-10-11 04:22:00,0.9816,0.98165,0.9816,0.98165,22400000.0
2007-10-11 04:23:00,0.98165,0.98165,0.98155,0.9816,127400000.0
2007-10-11 04:24:00,0.9816,0.9816,0.9816,0.9816,94200004.0
2007-10-11 04:25:00,0.98155,0.9816,0.98155,0.98155,73000001.0
2007-10-11 04:26:00,0.9816,0.9816,0.9816,0.9816,76200003.0
2007-10-11 04:27:00,0.9816,0.9816,0.98155,0.9816,115299997.0
2007-10-11 04:28:00,0.9816,0.9818,0.9816,0.9817,144799998.0
2007-10-11 04:29:00,0.98165,0.98175,0.98165,0.98175,32000000.0
2007-10-11 04:30:00,0.98175,0.98175,0.98175,0.98175,1600000.0
2007-10-11 04:31:00,0.98133,0.98153,0.98133,0.98147,69799999.0
2007-10-11 04:32:00,0.98148,0.98148,0.98133,0.98142,321199998.0
2007-10-11 04:33:00,0.9817,0.98175,0.9817,0.98175,47200000.0
2007-10-11 04:34:00,0.98152,0.98161,0.98131,0.98133,109900000.0
2007-10-11 04:35:00,0.98155,0.9816,0.98155,0.9816,7500000.0
2007-10-11 04:36:00,0.98195,0.98195,0.9817,0.98185,164199998.0
2007-10-11 04:37:00,0.98144,0.98158,0.98142,0.98158,95900000.0
2007-10-11 04:38:00,0.98158,0.9817,0.98155,0.98165,200400000.0
2007-10-11 04:39:00,0.98185,0.98195,0.98185,0.98195,11200000.0
2007-10-11 04:40:00,0.98195,0.98195,0.98185,0.98185,26000000.0
2007-10-11 04:41:00,0.98185,0.98185,0.98185,0.98185,1600000.0
2007-10-11 04:42:00,0.98145,0.9816,0.98135,0.98155,644000007.0
2007-10-11 04:43:00,0.98185,0.98185,0.98185,0.98185,4800000.0
2007-10-11 04:44:00,0.98157,0.9816,0.98138,0.98153,76200000.0
2007-10-11 04:45:00,0.98205,0.98205,0.9817,0.98185,258700002.0
2007-10-11 04:46:00,0.9819,0.98195,0.9819,0.98195,5300000.0
2007-10-11 04:47:00,0.98195,0.98195,0.9817,0.9817,344999999.0
2007-10-11 04:48:00,0.9817,0.9817,0.9817,0.9817,3400000.0
2007-10-11 04:49:00,0.9818,0.9818,0.9818,0.9818,9200000.0
2007-10-11 04:50:00,0.9818,0.9818,0.9817,0.98175,27100000.0
2007-10-11 04:51:00,0.98175,0.98175,0.9817,0.9817,6400000.0
2007-10-11 04:52:00,0.9817,0.98185,0.9817,0.9817,77300000.0
2007-10-11 04:53:00,0.9817,0.9817,0.9817,0.9817,119799997.0
2007-10-11 04:54:00,0.9819,0.9819,0.9817,0.9817,369999998.0
2007-10-11 04:55:00,0.9817,0.9818,0.9817,0.9818,45900000.0
2007-10-11 04:56:00,0.9816,0.9816,0.98133,0.98142,35100000.0
2007-10-11 04:57:00,0.98149,0.98162,0.98142,0.98142,28200000.0
2007-10-11 04:58:00,0.98153,0.98159,0.98144,0.98157,59600000.0
2007-10-11 04:59:00,0.9818,0.9818,0.98155,0.98155,147400001.0
2007-10-11 05:00:00,0.9817,0.9817,0.9817,0.9817,86400000.0
2007-10-11 05:01:00,0.9817,0.9817,0.9817,0.9817,72800000.0
2007-10-11 05:02:00,0.9818,0.9818,0.9817,0.9817,14800000.0
2007-10-11 05:03:00,0.9817,0.9817,0.9817,0.9817,3400000.0
2007-10-11 05:04:00,0.98121,0.98144,0.98121,0.98144,4800000.0
2007-10-11 05:05:00,0.9815,0.98155,0.98142,0.98155,14400000.0
2007-10-11 05:06:00,0.9817,0.9817,0.9817,0.9817,6800000.0
2007-10-11 05:07:00,0.9815,0.98152,0.9815,0.9815,10400000.0
2007-10-11 05:08:00,0.9815,0.9815,0.9815,0.9815,4000000.0
2007-10-11 05:09:00,0.9817,0.9817,0.9817,0.9817,36800000.0
2007-10-11 05:10:00,0.9817,0.9817,0.9817,0.9817,3400000.0
2007-10-11 05:11:00,0.9818,0.9818,0.9817,0.9817,41300000.0
2007-10-11 05:12:00,0.9815,0.9815,0.98135,0.98135,36400000.0
2007-10-11 05:13:00,0.98153,0.98165,0.98146,0.9815,34100000.0
2007-10-11 05:14:00,0.98118,0.9815,0.98118,0.9814,64600000.0
2007-10-11 05:15:00,0.9817,0.9817,0.9817,0.9817,8400000.0
2007-10-11 05:16:00,0.98147,0.98147,0.98138,0.98138,23200000.0
2007-10-11 05:17:00,0.9815,0.9815,0.98145,0.98145,41599999.0
2007-10-11 05:18:00,0.98145,0.98145,0.9814,0.98145,37599999.0
2007-10-11 05:19:00,0.98145,0.98148,0.98133,0.98135,351299994.0
2007-10-11 05:20:00,0.98127,0.98142,0.98127,0.98136,230499996.0
2007-10-11 05:21:00,0.9817,0.9817,0.9817,0.9817,5600000.0
2007-10-11 05:22:00,0.9817,0.9817,0.9817,0.9817,6900000.0
2007-10-11 05:23:00,0.9817,0.9817,0.9815,0.9816,239899998.0
2007-10-11 05:24:00,0.9816,0.9816,0.98145,0.9815,1432799998.0
2007-10-11 05:25:00,0.9815,0.9816,0.9815,0.9815,308200000.0
2007-10-11 05:26:00,0.9815,0.9815,0.9815,0.9815,92000000.0
2007-10-11 05:27:00,0.9815,0.9815,0.9815,0.9815,31200000.0
2007-10-11 05:28:00,0.9815,0.9815,0.9815,0.9815,15600000.0
2007-10-11 05:29:00,0.9815,0.9815,0.9815,0.9815,99600000.0
2007-10-11 05:30:00,0.9815,0.9815,0.9815,0.9815,130800002.0
2007-10-11 05:31:00,0.9815,0.9815,0.9809,0.981,597400002.0
2007-10-11 05:32:00,0.9812,0.9812,0.9811,0.9811,59800000.0
2007-10-11 05:33:00,0.9811,0.9811,0.9811,0.9811,12000000.0
2007-10-11 05:34:00,0.9812,0.9812,0.9812,0.9812,17700000.0
2007-10-11 05:35:00,0.98105,0.98121,0.98105,0.98121,165799999.0
2007-10-11 05:36:00,0.98098,0.98108,0.98086,0.98108,24600000.0
2007-10-11 05:37:00,0.9813,0.9813,0.9813,0.9813,3600000.0
2007-10-11 05:38:00,0.9813,0.9813,0.9813,0.9813,2800000.0
2007-10-11 05:39:00,0.9813,0.9813,0.9812,0.9812,43800000.0
2007-10-11 05:40:00,0.9812,0.9813,0.981,0.9813,185200000.0
2007-10-11 05:41:00,0.9812,0.9812,0.9812,0.9812,62600000.0
2007-10-11 05:42:00,0.98087,0.98102,0.98086,0.98102,31200000.0
2007-10-11 05:43:00,0.98105,0.98105,0.981,0.981,22100000.0
2007-10-11 05:44:00,0.9811,0.9811,0.981,0.981,47000000.0
2007-10-11 05:45:00,0.98063,0.98088,0.98046,0.98068,360399998.0
2007-10-11 05:46:00,0.981,0.981,0.98095,0.98095,27200000.0
2007-10-11 05:47:00,0.981,0.9812,0.981,0.9812,14800000.0
2007-10-11 05:48:00,0.98083,0.98096,0.98079,0.9808,223800000.0
2007-10-11 05:49:00,0.9807,0.98099,0.9807,0.98099,96100000.0
2007-10-11 05:50:00,0.981,0.981,0.98083,0.98091,45700000.0
2007-10-11 05:51:00,0.9809,0.98104,0.9809,0.981,166400000.0
2007-10-11 05:52:00,0.9811,0.9811,0.981,0.981,49500001.0
2007-10-11 05:53:00,0.981,0.981,0.981,0.981,151800000.0
2007-10-11 05:54:00,0.9812,0.9813,0.981,0.9813,292400000.0
2007-10-11 05:55:00,0.9813,0.9813,0.98125,0.98125,13000000.0
2007-10-11 05:56:00,0.9813,0.9813,0.9813,0.9813,5200000.0
2007-10-11 05:57:00,0.98103,0.9812,0.98102,0.9811,279100001.0
2007-10-11 05:58:00,0.9813,0.9813,0.9813,0.9813,72800000.0
2007-10-11 05:59:00,0.9813,0.9813,0.9813,0.9813,54400000.0
2007-10-11 06:00:00,0.9813,0.9813,0.9813,0.9813,98800000.0
2007-10-11 06:01:00,0.9813,0.9814,0.9813,0.9813,241000001.0
2007-10-11 06:02:00,0.9814,0.9814,0.98135,0.98135,98199999.0
2007-10-11 06:03:00,0.9814,0.9814,0.9814,0.9814,131999996.0
2007-10-11 06:04:00,0.9814,0.9814,0.9813,0.9813,126199999.0
2007-10-11 06:05:00,0.98105,0.98114,0.98091,0.98111,183800003.0
2007-10-11 06:06:00,0.9813,0.9814,0.9813,0.9814,26800001.0
2007-10-11 06:07:00,0.9812,0.98136,0.98117,0.98136,87000000.0
2007-10-11 06:08:00,0.9814,0.9814,0.9814,0.9814,10400000.0
2007-10-11 06:09:00,0.9815,0.9815,0.9814,0.9815,86300001.0
2007-10-11 06:10:00,0.9815,0.9815,0.9815,0.9815,1800000.0
2007-10-11 06:11:00,0.98133,0.98148,0.98133,0.98137,108500000.0
2007-10-11 06:12:00,0.9814,0.9814,0.9812,0.9812,69000001.0
2007-10-11 06:13:00,0.98113,0.98116,0.98095,0.98116,877899989.0
2007-10-11 06:14:00,0.98108,0.98122,0.98091,0.98097,372899999.0
2007-10-11 06:15:00,0.98101,0.98142,0.98101,0.98142,535400001.0
2007-10-11 06:16:00,0.9815,0.9815,0.9815,0.9815,8000000.0
2007-10-11 06:17:00,0.9815,0.9815,0.9811,0.9811,44500000.0
2007-10-11 06:18:00,0.9813,0.9815,0.9813,0.9815,9400000.0
2007-10-11 06:19:00,0.9814,0.9814,0.981,0.981,380099999.0
2007-10-11 06:20:00,0.981,0.981,0.981,0.981,50399999.0
2007-10-11 06:21:00,0.981,0.981,0.981,0.981,73599999.0
2007-10-11 06:22:00,0.981,0.9812,0.981,0.9812,52100000.0
2007-10-11 06:23:00,0.9812,0.9812,0.9812,0.9812,40000000.0
2007-10-11 06:24:00,0.9812,0.9812,0.9811,0.9811,116799998.0
2007-10-11 06:25:00,0.9812,0.9814,0.9812,0.9814,125000002.0
2007-10-11 06:26:00,0.9814,0.9814,0.981,0.98125,213400003.0
2007-10-11 06:27:00,0.9813,0.9814,0.9813,0.9814,11200000.0
2007-10-11 06:28:00,0.98109,0.98111,0.98094,0.98108,5500000.0
2007-10-11 06:29:00,0.98101,0.98116,0.98101,0.98116,2600000.0
2007-10-11 06:30:00,0.98117,0.98118,0.98101,0.98118,4900000.0
2007-10-11 06:31:00,0.9812,0.9812,0.98115,0.9812,7500000.0
2007-10-11 06:32:00,0.98123,0.98123,0.98112,0.98112,121500002.0
2007-10-11 06:33:00,0.98112,0.9812,0.98112,0.98115,42199998.0
2007-10-11 06:34:00,0.98117,0.98117,0.98115,0.98115,1600000.0
2007-10-11 06:35:00,0.9814,0.9814,0.9814,0.9814,4400000.0
2007-10-11 06:36:00,0.98115,0.98122,0.98113,0.98113,120200000.0
2007-10-11 06:37:00,0.98118,0.98118,0.98113,0.98113,13300000.0
2007-10-11 06:38:00,0.98123,0.98123,0.9811,0.9811,23300000.0
2007-10-11 06:39:00,0.9814,0.9814,0.9814,0.9814,78200001.0
2007-10-11 06:40:00,0.9814,0.9815,0.9814,0.9815,182800000.0
2007-10-11 06:41:00,0.98116,0.98117,0.98102,0.98117,101400001.0
2007-10-11 06:42:00,0.98095,0.98115,0.98095,0.98106,118200000.0
2007-10-11 06:43:00,0.98106,0.98115,0.98106,0.98115,41800000.0
2007-10-11 06:44:00,0.9815,0.9815,0.9815,0.9815,7800000.0
2007-10-11 06:45:00,0.9815,0.9815,0.9815,0.9815,11000000.0
2007-10-11 06:46:00,0.9816,0.9819,0.9816,0.9817,335100000.0
2007-10-11 06:47:00,0.9817,0.9817,0.9816,0.9816,65600001.0
2007-10-11 06:48:00,0.9816,0.9816,0.9816,0.9816,6700000.0
2007-10-11 06:49:00,0.9816,0.9817,0.9816,0.9817,14400000.0
2007-10-11 06:50:00,0.98144,0.98159,0.98124,0.98151,365800000.0
2007-10-11 06:51:00,0.9816,0.9817,0.9815,0.9815,207000001.0
2007-10-11 06:52:00,0.9814,0.9816,0.9814,0.9815,233200001.0
2007-10-11 06:53:00,0.9815,0.9815,0.9812,0.9812,67800000.0
2007-10-11 06:54:00,0.9813,0.9813,0.9812,0.9812,75800000.0
2007-10-11 06:55:00,0.98109,0.98109,0.98092,0.98103,261599998.0
2007-10-11 06:56:00,0.98105,0.98108,0.98092,0.98101,151899999.0
2007-10-11 06:57:00,0.9812,0.9812,0.9812,0.9812,2400000.0
2007-10-11 06:58:00,0.9815,0.9815,0.9812,0.9813,37900000.0
2007-10-11 06:59:00,0.9813,0.9813,0.9812,0.9812,84600000.0
2007-10-11 07:00:00,0.98097,0.98125,0.98082,0.98082,1085500004.0
2007-10-11 07:01:00,0.98113,0.98131,0.98112,0.98131,840200001.0
2007-10-11 07:02:00,0.9813,0.9815,0.9811,0.9812,131100004.0
2007-10-11 07:03:00,0.9812,0.9812,0.981,0.981,374700002.0
2007-10-11 07:04:00,0.981,0.9811,0.981,0.981,148600001.0
2007-10-11 07:05:00,0.981,0.981,0.981,0.981,213000003.0
2007-10-11 07:06:00,0.981,0.981,0.981,0.981,15200000.0
2007-10-11 07:07:00,0.98095,0.98095,0.98058,0.98058,488500000.0
2007-10-11 07:08:00,0.981,0.981,0.98085,0.981,145000000.0
2007-10-11 07:09:00,0.9809,0.981,0.9809,0.981,32100000.0
2007-10-11 07:10:00,0.981,0.981,0.98095,0.981,310200000.0
2007-10-11 07:11:00,0.981,0.981,0.981,0.981,159600000.0
2007-10-11 07:12:00,0.981,0.9811,0.981,0.9811,29400000.0
2007-10-11 07:13:00,0.9811,0.9811,0.9811,0.9811,4000000.0
2007-10-11 07:14:00,0.9811,0.9811,0.9811,0.9811,128200000.0
2007-10-11 07:15:00,0.9811,0.9812,0.9811,0.9812,97200000.0
2007-10-11 07:16:00,0.9812,0.9812,0.9812,0.9812,88200000.0
2007-10-11 07:17:00,0.9812,0.9812,0.98115,0.98115,69800000.0
2007-10-11 07:18:00,0.9812,0.9812,0.9812,0.9812,77600000.0
2007-10-11 07:19:00,0.9812,0.9812,0.98115,0.9812,87000000.0
2007-10-11 07:20:00,0.9812,0.9812,0.98115,0.98115,85400000.0
2007-10-11 07:21:00,0.9813,0.9813,0.9813,0.9813,9600000.0
2007-10-11 07:22:00,0.9813,0.9814,0.9813,0.9814,143400001.0
2007-10-11 07:23:00,0.9814,0.9815,0.9812,0.9814,270600002.0
2007-10-11 07:24:00,0.9815,0.9815,0.9813,0.9813,41400000.0
2007-10-11 07:25:00,0.9813,0.9814,0.9813,0.9814,24100000.0
2007-10-11 07:26:00,0.98107,0.98123,0.98105,0.98123,430599999.0
2007-10-11 07:27:00,0.9814,0.9814,0.9814,0.9814,2000000.0
2007-10-11 07:28:00,0.9814,0.9814,0.9812,0.9813,85800000.0
2007-10-11 07:29:00,0.9813,0.9813,0.9813,0.9813,4400000.0
2007-10-11 07:30:00,0.9813,0.9813,0.9813,0.9813,4400000.0
2007-10-11 07:31:00,0.9813,0.9813,0.9813,0.9813,8400000.0
2007-10-11 07:32:00,0.9813,0.9813,0.9813,0.9813,2800000.0
2007-10-11 07:33:00,0.98092,0.98111,0.9809,0.98111,203949998.0
2007-10-11 07:34:00,0.9813,0.9813,0.9813,0.9813,4800000.0
2007-10-11 07:35:00,0.9813,0.9813,0.9813,0.9813,8800000.0
2007-10-11 07:36:00,0.9813,0.9813,0.9813,0.9813,48800000.0
2007-10-11 07:37:00,0.9813,0.9813,0.9812,0.9813,84599999.0
2007-10-11 07:38:00,0.9813,0.9813,0.9813,0.9813,65400000.0
2007-10-11 07:39:00,0.9813,0.9814,0.9813,0.9814,218599999.0
2007-10-11 07:40:00,0.9814,0.9815,0.98135,0.9815,193999999.0
2007-10-11 07:41:00,0.9815,0.9815,0.9811,0.9811,208000000.0
2007-10-11 07:42:00,0.9811,0.9811,0.981,0.9811,135200000.0
2007-10-11 07:43:00,0.98078,0.98104,0.98075,0.981,101600000.0
2007-10-11 07:44:00,0.98103,0.98103,0.98045,0.98096,143200000.0
2007-10-11 07:45:00,0.98111,0.98113,0.9809,0.9811,315500000.0
2007-10-11 07:46:00,0.9813,0.9814,0.9813,0.9813,33600000.0
2007-10-11 07:47:00,0.9813,0.9813,0.9811,0.9811,74800000.0
2007-10-11 07:48:00,0.98106,0.98115,0.98093,0.98101,399300000.0
2007-10-11 07:49:00,0.9811,0.9811,0.9811,0.9811,10000000.0
2007-10-11 07:50:00,0.9811,0.9811,0.9811,0.9811,49200000.0
2007-10-11 07:51:00,0.9812,0.9812,0.9811,0.9811,12600000.0
2007-10-11 07:52:00,0.9813,0.9814,0.9812,0.9814,19200000.0
2007-10-11 07:53:00,0.9814,0.9814,0.9812,0.9812,97799998.0
2007-10-11 07:54:00,0.9813,0.9815,0.9813,0.9815,14600000.0
2007-10-11 07:55:00,0.9815,0.9817,0.9813,0.9813,133200000.0
2007-10-11 07:56:00,0.9813,0.9815,0.9813,0.9815,108400000.0
2007-10-11 07:57:00,0.9814,0.9816,0.9813,0.9813,139299999.0
2007-10-11 07:58:00,0.9814,0.9814,0.9813,0.9813,104000000.0
2007-10-11 07:59:00,0.9813,0.9815,0.9812,0.9815,80000001.0
2007-10-11 08:00:00,0.9815,0.9816,0.9815,0.9816,30000000.0
2007-10-11 08:01:00,0.9816,0.9816,0.9816,0.9816,37500000.0
2007-10-11 08:02:00,0.9816,0.9816,0.9815,0.9815,66000000.0
2007-10-11 08:03:00,0.9815,0.9815,0.9815,0.9815,41800000.0
2007-10-11 08:04:00,0.9815,0.9815,0.9815,0.9815,21600000.0
2007-10-11 08:05:00,0.98146,0.98146,0.98124,0.98131,70400002.0
2007-10-11 08:06:00,0.9815,0.9815,0.9815,0.9815,78400000.0
2007-10-11 08:07:00,0.9815,0.9815,0.9814,0.9815,97400000.0
2007-10-11 08:08:00,0.9814,0.9815,0.9814,0.9814,61200000.0
2007-10-11 08:09:00,0.9815,0.9815,0.9814,0.9814,23000000.0
2007-10-11 08:10:00,0.9813,0.9813,0.9813,0.9813,23200001.0
2007-10-11 08:11:00,0.9815,0.9815,0.9815,0.9815,2400000.0
2007-10-11 08:12:00,0.9811,0.98132,0.9811,0.98123,20600000.0
2007-10-11 08:13:00,0.9814,0.9814,0.9813,0.9813,64399999.0
2007-10-11 08:14:00,0.9814,0.9814,0.9813,0.9813,33199999.0
2007-10-11 08:15:00,0.9813,0.9814,0.9813,0.9814,37600000.0
2007-10-11 08:16:00,0.9814,0.9816,0.9814,0.9816,11600000.0
2007-10-11 08:17:00,0.9814,0.9816,0.9814,0.9816,202599998.0
2007-10-11 08:18:00,0.9815,0.9815,0.9808,0.981,330000002.0
2007-10-11 08:19:00,0.981,0.981,0.9808,0.9809,86400000.0
2007-10-11 08:20:00,0.9809,0.9809,0.9808,0.9808,49299999.0
2007-10-11 08:21:00,0.9809,0.981,0.9806,0.981,434200000.0
2007-10-11 08:22:00,0.98085,0.9809,0.98055,0.98075,344600002.0
2007-10-11 08:23:00,0.9808,0.9808,0.9808,0.9808,39200000.0
2007-10-11 08:24:00,0.9808,0.9808,0.9804,0.9804,125600000.0
2007-10-11 08:25:00,0.9804,0.9806,0.9804,0.9806,80600000.0
2007-10-11 08:26:00,0.9807,0.9809,0.9807,0.9809,69600000.0
2007-10-11 08:27:00,0.9809,0.981,0.9809,0.9809,10800000.0
2007-10-11 08:28:00,0.9809,0.981,0.98085,0.98085,29000000.0
2007-10-11 08:29:00,0.98085,0.9809,0.98085,0.9809,8300000.0
2007-10-11 08:30:00,0.9808,0.9809,0.9808,0.9808,55600000.0
2007-10-11 08:31:00,0.981,0.981,0.9808,0.9809,174000000.0
2007-10-11 08:32:00,0.9809,0.9809,0.9809,0.9809,6400000.0
2007-10-11 08:33:00,0.9809,0.981,0.9807,0.9807,176800001.0
2007-10-11 08:34:00,0.9807,0.9807,0.9806,0.9806,137800002.0
2007-10-11 08:35:00,0.9806,0.9808,0.9806,0.9807,122199998.0
2007-10-11 08:36:00,0.9808,0.981,0.9807,0.981,371099995.0
2007-10-11 08:37:00,0.981,0.981,0.9805,0.9805,223200001.0
2007-10-11 08:38:00,0.9805,0.9805,0.9802,0.9803,686000004.0
2007-10-11 08:39:00,0.9803,0.9804,0.9801,0.9803,377400000.0
2007-10-11 08:40:00,0.9803,0.9803,0.9802,0.9802,198900001.0
2007-10-11 08:41:00,0.9802,0.9802,0.9802,0.9802,109500000.0
2007-10-11 08:42:00,0.9802,0.9802,0.98,0.9802,434300001.0
2007-10-11 08:43:00,0.98015,0.9803,0.9798,0.98,768300004.0
2007-10-11 08:44:00,0.98,0.9801,0.97995,0.9801,228800000.0
2007-10-11 08:45:00,0.9801,0.9801,0.9796,0.9796,226999999.0
2007-10-11 08:46:00,0.9796,0.9799,0.9796,0.9799,172799999.0
2007-10-11 08:47:00,0.9799,0.9804,0.9799,0.9804,571300005.0
2007-10-11 08:48:00,0.9803,0.9803,0.9802,0.9802,116400000.0
2007-10-11 08:49:00,0.9801,0.9801,0.9799,0.9799,75999999.0
2007-10-11 08:50:00,0.9799,0.9799,0.9798,0.97985,455800000.0
2007-10-11 08:51:00,0.97985,0.9802,0.9798,0.9801,688700000.0
2007-10-11 08:52:00,0.9803,0.9803,0.9799,0.98,249999999.0
2007-10-11 08:53:00,0.98,0.9801,0.9798,0.9798,90000000.0
2007-10-11 08:54:00,0.9798,0.9798,0.9785,0.979,1576999993.0
2007-10-11 08:55:00,0.979,0.9794,0.9789,0.9791,1425900002.0
2007-10-11 08:56:00,0.9791,0.9794,0.979,0.979,1071299998.0
2007-10-11 08:57:00,0.979,0.9792,0.9788,0.9789,736700005.0
2007-10-11 08:58:00,0.9789,0.9791,0.9789,0.9791,350400000.0
2007-10-11 08:59:00,0.9791,0.9791,0.9789,0.979,142400000.0
2007-10-11 09:00:00,0.979,0.979,0.9789,0.979,175000000.0
2007-10-11 09:01:00,0.979,0.979,0.9787,0.97895,360400000.0
2007-10-11 09:02:00,0.979,0.9793,0.9789,0.9792,156199998.0
2007-10-11 09:03:00,0.9792,0.9796,0.9792,0.9796,77600000.0
2007-10-11 09:04:00,0.9796,0.9801,0.9795,0.98,304400000.0
2007-10-11 09:05:00,0.98,0.9804,0.98,0.9804,324100000.0
2007-10-11 09:06:00,0.9804,0.9804,0.9801,0.9803,409300004.0
2007-10-11 09:07:00,0.9803,0.9803,0.9803,0.9803,47200000.0
2007-10-11 09:08:00,0.9803,0.9805,0.9803,0.9804,307200000.0
2007-10-11 09:09:00,0.9804,0.9807,0.9804,0.9805,896600001.0
2007-10-11 09:10:00,0.9805,0.9808,0.9805,0.9807,252900000.0
2007-10-11 09:11:00,0.9807,0.9808,0.9806,0.9806,606900001.0
2007-10-11 09:12:00,0.9806,0.9806,0.98045,0.9805,545300002.0
2007-10-11 09:13:00,0.9805,0.98055,0.9805,0.9805,183300000.0
2007-10-11 09:14:00,0.9805,0.9805,0.98,0.98005,193549999.0
2007-10-11 09:15:00,0.98005,0.9801,0.98,0.9801,301200002.0
2007-10-11 09:16:00,0.98,0.98,0.9799,0.9799,127800001.0
2007-10-11 09:17:00,0.98,0.98,0.9794,0.9794,452900001.0
2007-10-11 09:18:00,0.9794,0.9794,0.9789,0.9789,504199998.0
2007-10-11 09:19:00,0.9789,0.9791,0.9789,0.9789,719999991.0
2007-10-11 09:20:00,0.9789,0.979,0.9789,0.9789,176000000.0
2007-10-11 09:21:00,0.9789,0.9791,0.9788,0.979,1617799999.0
2007-10-11 09:22:00,0.979,0.9794,0.979,0.9794,200100002.0
2007-10-11 09:23:00,0.9794,0.9794,0.9791,0.9793,333250000.0
2007-10-11 09:24:00,0.9793,0.9793,0.9789,0.979,806799999.0
2007-10-11 09:25:00,0.979,0.9796,0.979,0.9794,734500000.0
2007-10-11 09:26:00,0.9794,0.9795,0.9794,0.9794,212200000.0
2007-10-11 09:27:00,0.9794,0.9794,0.979,0.97925,1285300000.0
2007-10-11 09:28:00,0.9793,0.9794,0.9793,0.9794,77200000.0
2007-10-11 09:29:00,0.9794,0.9794,0.9793,0.9793,124800000.0
2007-10-11 09:30:00,0.9793,0.9793,0.9792,0.9793,37700000.0
2007-10-11 09:31:00,0.9793,0.9793,0.9792,0.9792,51800000.0
2007-10-11 09:32:00,0.9792,0.9793,0.9792,0.9793,342199999.0
2007-10-11 09:33:00,0.9793,0.9793,0.9792,0.9793,281099995.0
2007-10-11 09:34:00,0.9793,0.9795,0.9792,0.9793,185600000.0
2007-10-11 09:35:00,0.9793,0.9793,0.979,0.979,374699999.0
2007-10-11 09:36:00,0.979,0.979,0.979,0.979,144800000.0
2007-10-11 09:37:00,0.9791,0.9795,0.9791,0.9793,248300000.0
2007-10-11 09:38:00,0.9793,0.9795,0.9793,0.9795,967999991.0
2007-10-11 09:39:00,0.9794,0.9794,0.9792,0.9792,699599999.0
2007-10-11 09:40:00,0.9793,0.9794,0.9792,0.9794,91399999.0
2007-10-11 09:41:00,0.9794,0.9794,0.9794,0.9794,23100000.0
2007-10-11 09:42:00,0.9794,0.9795,0.9794,0.9795,129100000.0
2007-10-11 09:43:00,0.9794,0.9794,0.9794,0.9794,4900000.0
2007-10-11 09:44:00,0.97915,0.97927,0.97899,0.97923,1059000013.0
2007-10-11 09:45:00,0.9794,0.9794,0.97885,0.97885,348498665.0
2007-10-11 09:46:00,0.9789,0.979,0.97875,0.97885,927197310.0
2007-10-11 09:47:00,0.9789,0.979,0.9788,0.97895,474276295.0
2007-10-11 09:48:00,0.979,0.9793,0.9789,0.9791,674301159.0
2007-10-11 09:49:00,0.9791,0.9792,0.979,0.97905,230405798.0
2007-10-11 09:50:00,0.9791,0.9791,0.9789,0.9791,332760420.0
2007-10-11 09:51:00,0.9791,0.9794,0.9791,0.9793,518800003.0
2007-10-11 09:52:00,0.9793,0.9793,0.979,0.979,243000002.0
2007-10-11 09:53:00,0.979,0.979,0.9789,0.979,177000000.0
2007-10-11 09:54:00,0.979,0.979,0.9786,0.9787,224600000.0
2007-10-11 09:55:00,0.9787,0.9788,0.9786,0.97865,172800000.0
2007-10-11 09:56:00,0.97865,0.9788,0.9786,0.9787,76600000.0
2007-10-11 09:57:00,0.9787,0.9787,0.9786,0.9786,27900000.0
2007-10-11 09:58:00,0.9786,0.9786,0.9786,0.9786,70800000.0
2007-10-11 09:59:00,0.9786,0.9786,0.97835,0.9784,278100000.0
2007-10-11 10:00:00,0.9783,0.9783,0.978,0.9782,720600004.0
2007-10-11 10:01:00,0.97825,0.9783,0.9781,0.9782,696300001.0
2007-10-11 10:02:00,0.9782,0.9783,0.9777,0.9778,1406700007.0
2007-10-11 10:03:00,0.9778,0.9778,0.9775,0.9778,1016800002.0
2007-10-11 10:04:00,0.9778,0.978,0.9778,0.978,77100000.0
2007-10-11 10:05:00,0.978,0.9781,0.978,0.978,89700000.0
2007-10-11 10:06:00,0.9781,0.9783,0.97795,0.9783,324900000.0
2007-10-11 10:07:00,0.9783,0.9783,0.9778,0.978,396000002.0
2007-10-11 10:08:00,0.978,0.978,0.9776,0.97785,306899999.0
2007-10-11 10:09:00,0.97785,0.9781,0.97785,0.978,134200000.0
2007-10-11 10:10:00,0.9776,0.97789,0.97727,0.97782,114200000.0
2007-10-11 10:11:00,0.9781,0.9782,0.978,0.97805,140800000.0
2007-10-11 10:12:00,0.9781,0.9782,0.97805,0.9782,165900000.0
2007-10-11 10:13:00,0.9781,0.9783,0.9781,0.9782,100300000.0
2007-10-11 10:14:00,0.9782,0.9782,0.9781,0.9782,173500000.0
2007-10-11 10:15:00,0.97815,0.97815,0.9779,0.978,351400009.0
2007-10-11 10:16:00,0.978,0.978,0.9778,0.97785,336100000.0
2007-10-11 10:17:00,0.97785,0.97785,0.9775,0.9776,251200001.0
2007-10-11 10:18:00,0.9776,0.9778,0.9776,0.9778,149400000.0
2007-10-11 10:19:00,0.9777,0.9778,0.9776,0.9777,267600002.0
2007-10-11 10:20:00,0.97765,0.9778,0.9776,0.9776,135900000.0
2007-10-11 10:21:00,0.9776,0.9779,0.9776,0.9779,228000000.0
2007-10-11 10:22:00,0.9779,0.9779,0.9777,0.9778,190400000.0
2007-10-11 10:23:00,0.9778,0.978,0.9777,0.9779,1167399998.0
2007-10-11 10:24:00,0.9779,0.9779,0.9778,0.9778,565899996.0
2007-10-11 10:25:00,0.9778,0.97795,0.9777,0.97795,299099994.0
2007-10-11 10:26:00,0.97795,0.97795,0.9779,0.9779,29300000.0
2007-10-11 10:27:00,0.97795,0.97795,0.9779,0.97795,41300000.0
2007-10-11 10:28:00,0.97795,0.97795,0.9778,0.9779,101899999.0
2007-10-11 10:29:00,0.9778,0.97805,0.9778,0.97805,605700003.0
2007-10-11 10:30:00,0.97805,0.97825,0.978,0.9781,416300002.0
2007-10-11 10:31:00,0.9781,0.97815,0.97755,0.9776,481299992.0
2007-10-11 10:32:00,0.9776,0.9776,0.9775,0.9776,82200000.0
2007-10-11 10:33:00,0.9776,0.9781,0.9776,0.9779,732200004.0
2007-10-11 10:34:00,0.9779,0.9779,0.9778,0.9778,232800000.0
2007-10-11 10:35:00,0.9777,0.9777,0.9776,0.9776,142900003.0
2007-10-11 10:36:00,0.9778,0.9778,0.9777,0.9777,221100001.0
2007-10-11 10:37:00,0.9777,0.9779,0.9776,0.9777,299600000.0
2007-10-11 10:38:00,0.9777,0.9778,0.9777,0.9778,152300000.0
2007-10-11 10:39:00,0.9778,0.9778,0.9775,0.9776,247400000.0
2007-10-11 10:40:00,0.9776,0.9776,0.9775,0.9775,52100000.0
2007-10-11 10:41:00,0.9775,0.9776,0.9775,0.97755,28600000.0
2007-10-11 10:42:00,0.9776,0.9777,0.9776,0.9777,36800000.0
2007-10-11 10:43:00,0.9777,0.9777,0.97755,0.97755,176900000.0
2007-10-11 10:44:00,0.97755,0.9778,0.97755,0.9778,333300000.0
2007-10-11 10:45:00,0.9778,0.9782,0.9778,0.97805,707878305.0
2007-10-11 10:46:00,0.9781,0.9785,0.978,0.9782,1226000000.0
2007-10-11 10:47:00,0.9782,0.9782,0.9778,0.9779,274900000.0
2007-10-11 10:48:00,0.9779,0.978,0.9779,0.9779,189200000.0
2007-10-11 10:49:00,0.9778,0.978,0.9776,0.97765,857700003.0
2007-10-11 10:50:00,0.9776,0.9777,0.97745,0.97755,471700000.0
2007-10-11 10:51:00,0.97755,0.9778,0.9775,0.9778,317300002.0
2007-10-11 10:52:00,0.9778,0.9778,0.9777,0.9778,10860000.0
2007-10-11 10:53:00,0.9777,0.9782,0.9777,0.9779,575269999.0
2007-10-11 10:54:00,0.9781,0.9781,0.9776,0.9776,1040110007.0
2007-10-11 10:55:00,0.9776,0.9777,0.9776,0.9776,511570002.0
2007-10-11 10:56:00,0.9776,0.9777,0.9771,0.9775,642800000.0
2007-10-11 10:57:00,0.9775,0.9775,0.9771,0.9773,521499999.0
2007-10-11 10:58:00,0.9773,0.9774,0.9772,0.9773,188200000.0
2007-10-11 10:59:00,0.9773,0.9773,0.9772,0.9772,148600000.0
2007-10-11 11:00:00,0.9772,0.9774,0.97705,0.9773,801300004.0
2007-10-11 11:01:00,0.9773,0.9774,0.97725,0.9774,58700000.0
2007-10-11 11:02:00,0.9774,0.97745,0.97735,0.97745,218252448.0
2007-10-11 11:03:00,0.9774,0.9777,0.9773,0.9773,837728664.0
2007-10-11 11:04:00,0.9773,0.9773,0.9773,0.9773,62800000.0
2007-10-11 11:05:00,0.9773,0.9773,0.9772,0.9772,212800000.0
2007-10-11 11:06:00,0.9772,0.9772,0.9768,0.9768,802600000.0
2007-10-11 11:07:00,0.9768,0.9769,0.97675,0.9768,191000000.0
2007-10-11 11:08:00,0.9768,0.977,0.9768,0.977,120100000.0
2007-10-11 11:09:00,0.977,0.9771,0.9769,0.9771,191400000.0
2007-10-11 11:10:00,0.977,0.977,0.9767,0.9768,530299998.0
2007-10-11 11:11:00,0.97675,0.9769,0.97675,0.9769,36300000.0
2007-10-11 11:12:00,0.9769,0.9774,0.9765,0.9773,613499995.0
2007-10-11 11:13:00,0.9774,0.9774,0.9772,0.9772,161200000.0
2007-10-11 11:14:00,0.9772,0.9772,0.9771,0.9772,136600000.0
2007-10-11 11:15:00,0.9772,0.9772,0.9771,0.9772,138999999.0
2007-10-11 11:16:00,0.9772,0.9772,0.9772,0.9772,62900000.0
2007-10-11 11:17:00,0.9772,0.9772,0.977,0.9772,324900000.0
2007-10-11 11:18:00,0.9772,0.9772,0.97715,0.9772,444900002.0
2007-10-11 11:19:00,0.9772,0.9773,0.9772,0.9772,164799999.0
2007-10-11 11:20:00,0.9772,0.9773,0.977,0.977,289800000.0
2007-10-11 11:21:00,0.97695,0.9771,0.9769,0.9771,242200004.0
2007-10-11 11:22:00,0.9771,0.9771,0.977,0.977,1700000.0
2007-10-11 11:23:00,0.97695,0.97695,0.9769,0.9769,10200000.0
2007-10-11 11:24:00,0.9769,0.9769,0.9768,0.9768,95900001.0
2007-10-11 11:25:00,0.9769,0.9769,0.97645,0.97645,814799998.0
2007-10-11 11:26:00,0.97645,0.9766,0.97645,0.9766,304499999.0
2007-10-11 11:27:00,0.9766,0.9768,0.9766,0.9767,130500001.0
2007-10-11 11:28:00,0.9767,0.9768,0.9766,0.97665,279300005.0
2007-10-11 11:29:00,0.97665,0.97665,0.9766,0.9766,122400000.0
2007-10-11 11:30:00,0.9766,0.9767,0.9766,0.9766,227900000.0
2007-10-11 11:31:00,0.9766,0.9766,0.97655,0.97655,61600000.0
2007-10-11 11:32:00,0.9766,0.9767,0.9766,0.9767,584700000.0
2007-10-11 11:33:00,0.9767,0.9767,0.9767,0.9767,122700000.0
2007-10-11 11:34:00,0.9767,0.9768,0.97665,0.9767,373999999.0
2007-10-11 11:35:00,0.9767,0.9768,0.9767,0.9767,215199998.0
2007-10-11 11:36:00,0.9767,0.9769,0.9766,0.97685,938000013.0
2007-10-11 11:37:00,0.9769,0.9769,0.9767,0.9767,238200001.0
2007-10-11 11:38:00,0.9767,0.9768,0.97665,0.9767,354500000.0
2007-10-11 11:39:00,0.9767,0.9767,0.97665,0.9767,279700004.0
2007-10-11 11:40:00,0.9767,0.9768,0.9767,0.9767,883800002.0
2007-10-11 11:41:00,0.97579,0.97651,0.97579,0.97651,562299990.0
2007-10-11 11:42:00,0.9767,0.9768,0.9767,0.9768,28600000.0
2007-10-11 11:43:00,0.9768,0.977,0.97675,0.9768,556899996.0
2007-10-11 11:44:00,0.9768,0.9771,0.97675,0.9769,489329944.0
2007-10-11 11:45:00,0.9769,0.9771,0.9769,0.977,227500000.0
2007-10-11 11:46:00,0.977,0.9777,0.977,0.9774,841099998.0
2007-10-11 11:47:00,0.9774,0.9781,0.9774,0.9775,1228199987.0
2007-10-11 11:48:00,0.9775,0.9775,0.9774,0.9774,432800000.0
2007-10-11 11:49:00,0.9774,0.9774,0.9772,0.9772,331700000.0
2007-10-11 11:50:00,0.9772,0.9774,0.9772,0.97725,484400000.0
2007-10-11 11:51:00,0.97725,0.97725,0.97715,0.9772,371199998.0
2007-10-11 11:52:00,0.9772,0.9774,0.9772,0.9774,684599999.0
2007-10-11 11:53:00,0.97735,0.9774,0.9771,0.9772,1043099997.0
2007-10-11 11:54:00,0.9772,0.9774,0.9772,0.9772,778600000.0
2007-10-11 11:55:00,0.9774,0.9775,0.9773,0.9774,208700001.0
2007-10-11 11:56:00,0.9775,0.9775,0.9774,0.9774,113700000.0
2007-10-11 11:57:00,0.9774,0.9775,0.9772,0.9773,1233000000.0
2007-10-11 11:58:00,0.9773,0.9774,0.97725,0.9773,356900001.0
2007-10-11 11:59:00,0.9773,0.9773,0.9773,0.9773,256800000.0
2007-10-11 12:00:00,0.9773,0.97735,0.9771,0.9771,451699999.0
2007-10-11 12:01:00,0.9771,0.9771,0.9767,0.9767,561800010.0
2007-10-11 12:02:00,0.9768,0.977,0.9768,0.9769,41400000.0
2007-10-11 12:03:00,0.9769,0.9772,0.9769,0.97695,367799999.0
2007-10-11 12:04:00,0.97695,0.9771,0.97695,0.977,94100000.0
2007-10-11 12:05:00,0.97695,0.9771,0.97675,0.9769,414999999.0
2007-10-11 12:06:00,0.9769,0.9771,0.97675,0.97705,481200000.0
2007-10-11 12:07:00,0.9772,0.9772,0.9772,0.9772,16300000.0
2007-10-11 12:08:00,0.9772,0.9772,0.9769,0.9772,202499997.0
2007-10-11 12:09:00,0.9772,0.9772,0.9769,0.9769,118400001.0
2007-10-11 12:10:00,0.9769,0.977,0.9765,0.9766,527500001.0
2007-10-11 12:11:00,0.9766,0.9769,0.9766,0.9768,183000000.0
2007-10-11 12:12:00,0.9768,0.9768,0.97655,0.9766,270200000.0
2007-10-11 12:13:00,0.9766,0.9766,0.9766,0.9766,164000000.0
2007-10-11 12:14:00,0.9766,0.9766,0.9766,0.9766,36300000.0
2007-10-11 12:15:00,0.9766,0.9766,0.9766,0.9766,13600000.0
2007-10-11 12:16:00,0.9766,0.9767,0.9766,0.9766,32900000.0
2007-10-11 12:17:00,0.9765,0.9766,0.97645,0.9765,288100000.0
2007-10-11 12:18:00,0.9765,0.9766,0.97645,0.9766,274100000.0
2007-10-11 12:19:00,0.9766,0.9766,0.9762,0.9762,139600000.0
2007-10-11 12:20:00,0.9762,0.9762,0.9759,0.9761,1033900000.0
2007-10-11 12:21:00,0.976,0.9763,0.9758,0.9758,824500003.0
2007-10-11 12:22:00,0.9758,0.9762,0.9758,0.97605,769400002.0
2007-10-11 12:23:00,0.97605,0.9761,0.9758,0.9758,644500002.0
2007-10-11 12:24:00,0.9759,0.976,0.9756,0.976,1556199999.0
2007-10-11 12:25:00,0.9759,0.976,0.9758,0.976,855299991.0
2007-10-11 12:26:00,0.976,0.9761,0.9759,0.976,329200004.0
2007-10-11 12:27:00,0.976,0.9761,0.976,0.9761,83800000.0
2007-10-11 12:28:00,0.9761,0.9761,0.9756,0.9757,552100000.0
2007-10-11 12:29:00,0.9757,0.9757,0.9756,0.9757,173899998.0
2007-10-11 12:30:00,0.9756,0.9758,0.9756,0.9757,642400001.0
2007-10-11 12:31:00,0.97565,0.9757,0.9756,0.9757,587500006.0
2007-10-11 12:32:00,0.9757,0.9758,0.9755,0.97555,794500005.0
2007-10-11 12:33:00,0.9756,0.9758,0.97555,0.9758,634200002.0
2007-10-11 12:34:00,0.9758,0.9758,0.9755,0.9755,349000001.0
2007-10-11 12:35:00,0.9755,0.9756,0.9754,0.9756,459300000.0
2007-10-11 12:36:00,0.9756,0.9756,0.9754,0.9756,507300001.0
2007-10-11 12:37:00,0.9755,0.9756,0.9754,0.9754,259600002.0
2007-10-11 12:38:00,0.9755,0.9756,0.9754,0.9755,270500001.0
2007-10-11 12:39:00,0.9755,0.9756,0.9754,0.9756,285399998.0
2007-10-11 12:40:00,0.97555,0.9758,0.9755,0.9758,376100000.0
2007-10-11 12:41:00,0.9758,0.9759,0.9747,0.9749,971900001.0
2007-10-11 12:42:00,0.975,0.9752,0.9749,0.97505,914400000.0
2007-10-11 12:43:00,0.97505,0.9754,0.97505,0.9754,291199998.0
2007-10-11 12:44:00,0.9754,0.9759,0.9754,0.9759,336799997.0
2007-10-11 12:45:00,0.9759,0.9759,0.9757,0.9757,174400000.0
2007-10-11 12:46:00,0.9757,0.9757,0.9756,0.9756,390199999.0
2007-10-11 12:47:00,0.9756,0.9756,0.9755,0.9756,318599999.0
2007-10-11 12:48:00,0.9756,0.9758,0.9755,0.9757,601900002.0
2007-10-11 12:49:00,0.9757,0.9758,0.9755,0.9756,298500001.0
2007-10-11 12:50:00,0.9756,0.9757,0.9755,0.9756,557100000.0
2007-10-11 12:51:00,0.9756,0.9757,0.9756,0.9756,119200000.0
2007-10-11 12:52:00,0.9756,0.9757,0.9755,0.9757,727999993.0
2007-10-11 12:53:00,0.9757,0.9758,0.9756,0.9758,305899999.0
2007-10-11 12:54:00,0.9758,0.9758,0.9756,0.9756,256200002.0
2007-10-11 12:55:00,0.9757,0.9759,0.9756,0.9759,374599998.0
2007-10-11 12:56:00,0.9759,0.9763,0.9758,0.976,750000004.0
2007-10-11 12:57:00,0.976,0.9761,0.9757,0.9757,1371900004.0
2007-10-11 12:58:00,0.9757,0.9762,0.9756,0.9761,1212499999.0
2007-10-11 12:59:00,0.9761,0.9762,0.9758,0.9759,1355899997.0
2007-10-11 13:00:00,0.97585,0.9762,0.9758,0.9762,339500002.0
2007-10-11 13:01:00,0.9761,0.9763,0.976,0.9761,373600001.0
2007-10-11 13:02:00,0.9761,0.9762,0.9759,0.9762,1404700004.0
2007-10-11 13:03:00,0.9762,0.9764,0.9761,0.9762,1275700006.0
2007-10-11 13:04:00,0.9764,0.9764,0.9762,0.9763,933900003.0
2007-10-11 13:05:00,0.9763,0.9765,0.9762,0.9765,350000000.0
2007-10-11 13:06:00,0.9765,0.9768,0.97645,0.9767,1307099998.0
2007-10-11 13:07:00,0.9767,0.9771,0.9766,0.977,769100005.0
2007-10-11 13:08:00,0.977,0.977,0.9768,0.9768,1667199996.0
2007-10-11 13:09:00,0.9768,0.9769,0.9766,0.9768,941800001.0
2007-10-11 13:10:00,0.9768,0.977,0.9768,0.9769,669799998.0
2007-10-11 13:11:00,0.9769,0.977,0.9765,0.9767,629900000.0
2007-10-11 13:12:00,0.9767,0.9767,0.9767,0.9767,150300000.0
2007-10-11 13:13:00,0.9767,0.9768,0.9766,0.9767,333600006.0
2007-10-11 13:14:00,0.9767,0.9768,0.97655,0.9766,253900000.0
2007-10-11 13:15:00,0.97655,0.9768,0.9765,0.9768,392500000.0
2007-10-11 13:16:00,0.9768,0.9772,0.9767,0.977,1074299999.0
2007-10-11 13:17:00,0.977,0.977,0.9768,0.9769,310799992.0
2007-10-11 13:18:00,0.9768,0.9772,0.9768,0.9771,499000000.0
2007-10-11 13:19:00,0.9771,0.9771,0.9771,0.9771,117600000.0
2007-10-11 13:20:00,0.9771,0.9774,0.9771,0.9774,471300000.0
2007-10-11 13:21:00,0.9775,0.9775,0.9773,0.9775,386300000.0
2007-10-11 13:22:00,0.9774,0.9774,0.9771,0.9772,421300000.0
2007-10-11 13:23:00,0.9772,0.9772,0.977,0.9771,559400000.0
2007-10-11 13:24:00,0.9771,0.9771,0.9768,0.9769,386100000.0
2007-10-11 13:25:00,0.9769,0.9772,0.9768,0.9771,881699999.0
2007-10-11 13:26:00,0.9771,0.9772,0.97705,0.97705,307900000.0
2007-10-11 13:27:00,0.97705,0.9771,0.9769,0.9769,266000001.0
2007-10-11 13:28:00,0.9769,0.9772,0.9769,0.9772,231900000.0
2007-10-11 13:29:00,0.9772,0.9774,0.9772,0.9773,1239000000.0
2007-10-11 13:30:00,0.9773,0.9775,0.9773,0.9774,408600000.0
2007-10-11 13:31:00,0.9774,0.9775,0.97725,0.9773,420700000.0
2007-10-11 13:32:00,0.9773,0.9773,0.9772,0.9772,32099999.0
2007-10-11 13:33:00,0.97725,0.97725,0.9767,0.9768,554400004.0
2007-10-11 13:34:00,0.9769,0.977,0.97675,0.97695,225200000.0
2007-10-11 13:35:00,0.977,0.9772,0.977,0.9771,175100000.0
2007-10-11 13:36:00,0.9771,0.9772,0.977,0.9772,151799999.0
2007-10-11 13:37:00,0.9772,0.9772,0.977,0.977,36900000.0
2007-10-11 13:38:00,0.9771,0.9771,0.977,0.977,130400001.0
2007-10-11 13:39:00,0.977,0.9771,0.97695,0.9771,164600000.0
2007-10-11 13:40:00,0.9771,0.9771,0.9768,0.9768,288700000.0
2007-10-11 13:41:00,0.9768,0.9769,0.9766,0.9766,689460317.0
2007-10-11 13:42:00,0.9767,0.9768,0.9766,0.9766,488800001.0
2007-10-11 13:43:00,0.9766,0.97675,0.9766,0.9767,204399998.0
2007-10-11 13:44:00,0.9767,0.9767,0.9765,0.9765,81200000.0
2007-10-11 13:45:00,0.9765,0.9765,0.9765,0.9765,35100000.0
2007-10-11 13:46:00,0.9765,0.9765,0.97645,0.9765,33500000.0
2007-10-11 13:47:00,0.9765,0.9766,0.9765,0.9766,76600000.0
2007-10-11 13:48:00,0.9766,0.9768,0.9766,0.9768,81700001.0
2007-10-11 13:49:00,0.9768,0.9768,0.9768,0.9768,11100000.0
2007-10-11 13:50:00,0.9768,0.9769,0.9768,0.9768,75500000.0
2007-10-11 13:51:00,0.9768,0.9768,0.9768,0.9768,7500000.0
2007-10-11 13:52:00,0.9768,0.9768,0.9767,0.9767,91300000.0
2007-10-11 13:53:00,0.9767,0.9768,0.9765,0.9766,433100000.0
2007-10-11 13:54:00,0.9766,0.97665,0.9765,0.97655,304000000.0
2007-10-11 13:55:00,0.9766,0.9768,0.97655,0.97655,215300000.0
2007-10-11 13:56:00,0.97655,0.9767,0.97655,0.9767,205400000.0
2007-10-11 13:57:00,0.9767,0.9767,0.9767,0.9767,85900000.0
2007-10-11 13:58:00,0.9767,0.9768,0.9765,0.9768,126500000.0
2007-10-11 13:59:00,0.97675,0.9768,0.9765,0.9765,176000000.0
2007-10-11 14:00:00,0.9765,0.9766,0.9764,0.97655,775700006.0
2007-10-11 14:01:00,0.97655,0.9767,0.97655,0.9767,108900000.0
2007-10-11 14:02:00,0.9767,0.9768,0.9765,0.9766,102100000.0
2007-10-11 14:03:00,0.9766,0.9767,0.9765,0.97665,41600000.0
2007-10-11 14:04:00,0.97665,0.9767,0.9766,0.9767,40800000.0
2007-10-11 14:05:00,0.9767,0.9767,0.9765,0.97665,106600000.0
2007-10-11 14:06:00,0.97665,0.97665,0.9766,0.97665,22100000.0
2007-10-11 14:07:00,0.9766,0.97665,0.9765,0.9765,224300000.0
2007-10-11 14:08:00,0.9765,0.9768,0.9764,0.9768,1024800002.0
2007-10-11 14:09:00,0.9767,0.9767,0.97665,0.9767,473900000.0
2007-10-11 14:10:00,0.9767,0.9768,0.97665,0.9768,333999997.0
2007-10-11 14:11:00,0.97675,0.977,0.97675,0.9769,177200000.0
2007-10-11 14:12:00,0.9768,0.977,0.97665,0.9769,263600000.0
2007-10-11 14:13:00,0.9769,0.9769,0.9768,0.9769,88400000.0
2007-10-11 14:14:00,0.9769,0.9771,0.9769,0.977,78100000.0
2007-10-11 14:15:00,0.977,0.9771,0.97695,0.97695,129000000.0
2007-10-11 14:16:00,0.977,0.9771,0.97685,0.97695,110600000.0
2007-10-11 14:17:00,0.97695,0.9772,0.97695,0.9772,93000000.0
2007-10-11 14:18:00,0.9772,0.9772,0.9769,0.977,488400000.0
2007-10-11 14:19:00,0.977,0.977,0.97665,0.9769,215900000.0
2007-10-11 14:20:00,0.97675,0.9771,0.9767,0.9771,687700002.0
2007-10-11 14:21:00,0.9771,0.97725,0.9771,0.97725,273600000.0
2007-10-11 14:22:00,0.97725,0.9774,0.9772,0.9773,351600002.0
2007-10-11 14:23:00,0.97735,0.9776,0.97725,0.9775,1035400004.0
2007-10-11 14:24:00,0.9775,0.9775,0.9769,0.9771,806700001.0
2007-10-11 14:25:00,0.9771,0.9771,0.9768,0.9771,600599998.0
2007-10-11 14:26:00,0.9771,0.9772,0.977,0.9772,257600000.0
2007-10-11 14:27:00,0.9772,0.97735,0.97705,0.9772,855700000.0
2007-10-11 14:28:00,0.9772,0.9773,0.97715,0.9772,559499998.0
2007-10-11 14:29:00,0.9772,0.97725,0.9768,0.9768,264900000.0
2007-10-11 14:30:00,0.9768,0.9773,0.9766,0.9773,620499995.0
2007-10-11 14:31:00,0.9773,0.9779,0.9773,0.9776,1767740004.0
2007-10-11 14:32:00,0.9777,0.9777,0.9773,0.97745,688599998.0
2007-10-11 14:33:00,0.97745,0.9776,0.9774,0.9775,546000001.0
2007-10-11 14:34:00,0.9775,0.9778,0.97745,0.9777,430600000.0
2007-10-11 14:35:00,0.9777,0.9777,0.97745,0.97745,713399996.0
2007-10-11 14:36:00,0.97745,0.97745,0.9771,0.9772,984099998.0
2007-10-11 14:37:00,0.9772,0.9773,0.9771,0.9771,465700000.0
2007-10-11 14:38:00,0.9771,0.9772,0.97695,0.977,427300000.0
2007-10-11 14:39:00,0.97695,0.9772,0.97645,0.97645,678500000.0
2007-10-11 14:40:00,0.9765,0.9768,0.97645,0.9767,1259800001.0
2007-10-11 14:41:00,0.9767,0.9768,0.9766,0.9766,812199998.0
2007-10-11 14:42:00,0.9767,0.9772,0.9767,0.9772,1228200002.0
2007-10-11 14:43:00,0.9771,0.9773,0.977,0.9771,2112600001.0
2007-10-11 14:44:00,0.9771,0.9772,0.97685,0.9769,1666199998.0
2007-10-11 14:45:00,0.97695,0.977,0.9769,0.977,785499998.0
2007-10-11 14:46:00,0.977,0.97705,0.9767,0.97695,1629600003.0
2007-10-11 14:47:00,0.9769,0.9771,0.97685,0.9771,831500004.0
2007-10-11 14:48:00,0.9771,0.9773,0.9769,0.97705,1771499993.0
2007-10-11 14:49:00,0.97705,0.9771,0.977,0.9771,402599999.0
2007-10-11 14:50:00,0.9771,0.9772,0.9766,0.9767,1893500002.0
2007-10-11 14:51:00,0.9767,0.9769,0.9766,0.9769,868700000.0
2007-10-11 14:52:00,0.97685,0.9772,0.97685,0.9772,1949599992.0
2007-10-11 14:53:00,0.9772,0.9772,0.977,0.9772,993699999.0
2007-10-11 14:54:00,0.9772,0.9775,0.9772,0.9775,1079800000.0
2007-10-11 14:55:00,0.9774,0.9775,0.9771,0.97725,840699998.0
2007-10-11 14:56:00,0.9771,0.9772,0.977,0.977,945399994.0
2007-10-11 14:57:00,0.9771,0.9772,0.97695,0.9772,945399994.0
2007-10-11 14:58:00,0.9772,0.9772,0.97705,0.9771,369800000.0
2007-10-11 14:59:00,0.9771,0.9771,0.9769,0.977,762900013.0
2007-10-11 15:00:00,0.977,0.977,0.97675,0.97675,282600001.0
2007-10-11 15:01:00,0.97675,0.9768,0.97665,0.9768,504399998.0
2007-10-11 15:02:00,0.9768,0.9769,0.9767,0.97685,295700001.0
2007-10-11 15:03:00,0.9769,0.9769,0.9768,0.9768,337600000.0
2007-10-11 15:04:00,0.9768,0.9768,0.9767,0.9767,584799998.0
2007-10-11 15:05:00,0.9767,0.9768,0.9767,0.97675,321400000.0
2007-10-11 15:06:00,0.97675,0.97685,0.9767,0.9768,326700000.0
2007-10-11 15:07:00,0.97675,0.97685,0.97665,0.97665,350400000.0
2007-10-11 15:08:00,0.9767,0.9767,0.97665,0.9767,398799999.0
2007-10-11 15:09:00,0.9767,0.9768,0.97665,0.97665,471800001.0
2007-10-11 15:10:00,0.97665,0.97675,0.97635,0.97635,1113300002.0
2007-10-11 15:11:00,0.97635,0.9766,0.9762,0.9765,1085699998.0
2007-10-11 15:12:00,0.9765,0.9767,0.97645,0.9767,573799998.0
2007-10-11 15:13:00,0.97665,0.97665,0.9764,0.9766,527699998.0
2007-10-11 15:14:00,0.9766,0.9768,0.9766,0.9768,507300000.0
2007-10-11 15:15:00,0.9768,0.977,0.97675,0.9769,414000000.0
2007-10-11 15:16:00,0.9769,0.97715,0.9769,0.9771,491199999.0
2007-10-11 15:17:00,0.97705,0.9772,0.97705,0.9772,769399994.0
2007-10-11 15:18:00,0.9772,0.9773,0.97715,0.97725,435299997.0
2007-10-11 15:19:00,0.9773,0.9774,0.9773,0.97735,88078023.0
2007-10-11 15:20:00,0.9774,0.97745,0.9774,0.97745,65400000.0
2007-10-11 15:21:00,0.97745,0.97745,0.9773,0.97735,38900000.0
2007-10-11 15:22:00,0.9774,0.9775,0.9773,0.9775,662400000.0
2007-10-11 15:23:00,0.9775,0.9776,0.9773,0.9773,470400000.0
2007-10-11 15:24:00,0.9774,0.9774,0.977,0.9772,570300001.0
2007-10-11 15:25:00,0.97715,0.9773,0.97715,0.9773,316300002.0
2007-10-11 15:26:00,0.9773,0.9773,0.97705,0.97715,801000004.0
2007-10-11 15:27:00,0.97715,0.9772,0.9771,0.9772,158900000.0
2007-10-11 15:28:00,0.9772,0.9774,0.97715,0.97735,898799995.0
2007-10-11 15:29:00,0.97735,0.9774,0.9772,0.9772,305399999.0
2007-10-11 15:30:00,0.9772,0.9773,0.97695,0.977,261300000.0
2007-10-11 15:31:00,0.97705,0.97705,0.97685,0.97695,440800000.0
2007-10-11 15:32:00,0.97695,0.977,0.9769,0.9769,22800000.0
2007-10-11 15:33:00,0.9769,0.9771,0.9769,0.97695,421500004.0
2007-10-11 15:34:00,0.977,0.977,0.97695,0.97695,65900000.0
2007-10-11 15:35:00,0.9769,0.9771,0.9769,0.97705,335899998.0
2007-10-11 15:36:00,0.9771,0.9772,0.9771,0.9772,64900000.0
2007-10-11 15:37:00,0.9772,0.9772,0.977,0.9771,100400000.0
2007-10-11 15:38:00,0.9771,0.9771,0.9769,0.9769,200999998.0
2007-10-11 15:39:00,0.9769,0.977,0.9768,0.9769,182600000.0
2007-10-11 15:40:00,0.9769,0.977,0.9769,0.97695,64600000.0
2007-10-11 15:41:00,0.97695,0.9771,0.9769,0.97695,537799999.0
2007-10-11 15:42:00,0.97695,0.97695,0.9768,0.9769,679999998.0
2007-10-11 15:43:00,0.97695,0.97695,0.9768,0.9769,214100002.0
2007-10-11 15:44:00,0.9769,0.97695,0.9768,0.9769,1362099994.0
2007-10-11 15:45:00,0.9769,0.9773,0.9769,0.9773,1516400007.0
2007-10-11 15:46:00,0.9773,0.9773,0.9772,0.9773,1944500009.0
2007-10-11 15:47:00,0.9773,0.9773,0.9771,0.97725,665000001.0
2007-10-11 15:48:00,0.97725,0.9773,0.9771,0.9773,1334899990.0
2007-10-11 15:49:00,0.977,0.9771,0.977,0.977,1761199995.0
2007-10-11 15:50:00,0.977,0.9771,0.977,0.9771,1761199995.0
2007-10-11 15:51:00,0.977,0.977,0.97685,0.977,454099997.0
2007-10-11 15:52:00,0.9769,0.9769,0.9768,0.9769,1499900004.0
2007-10-11 15:53:00,0.977,0.9772,0.977,0.9771,1499900004.0
2007-10-11 15:54:00,0.9771,0.9772,0.977,0.977,1497799996.0
2007-10-11 15:55:00,0.977,0.9771,0.977,0.97705,497900006.0
2007-10-11 15:56:00,0.97705,0.9772,0.977,0.9771,738500006.0
2007-10-11 15:57:00,0.9771,0.9773,0.9771,0.9772,543799997.0
2007-10-11 15:58:00,0.9772,0.9773,0.9772,0.9772,367699998.0
2007-10-11 15:59:00,0.9772,0.97735,0.9772,0.9773,352700005.0
2007-10-11 16:00:00,0.9773,0.9773,0.97685,0.97685,1495600004.0
2007-10-11 16:01:00,0.9769,0.9771,0.9768,0.9768,1030999998.0
2007-10-11 16:02:00,0.9769,0.9769,0.97685,0.97685,1030999998.0
2007-10-11 16:03:00,0.97685,0.97685,0.97655,0.9767,1749200010.0
2007-10-11 16:04:00,0.9767,0.9767,0.9766,0.97665,934799995.0
2007-10-11 16:05:00,0.97665,0.9767,0.9766,0.97665,938999997.0
2007-10-11 16:06:00,0.9767,0.9767,0.97655,0.9766,245700001.0
2007-10-11 16:07:00,0.9766,0.9766,0.9763,0.9764,545899999.0
2007-10-11 16:08:00,0.9764,0.9766,0.9763,0.9765,707600000.0
2007-10-11 16:09:00,0.9765,0.9765,0.9764,0.9765,141000000.0
2007-10-11 16:10:00,0.9765,0.9765,0.97605,0.9761,681100000.0
2007-10-11 16:11:00,0.9759,0.9761,0.9753,0.9756,1917500016.0
2007-10-11 16:12:00,0.9755,0.9757,0.9755,0.9755,1917500016.0
2007-10-11 16:13:00,0.9756,0.9756,0.9751,0.9751,1917500016.0
2007-10-11 16:14:00,0.9752,0.9754,0.9751,0.9753,1917500016.0
2007-10-11 16:15:00,0.9754,0.9755,0.9753,0.9753,1917500016.0
2007-10-11 16:16:00,0.9752,0.9752,0.9748,0.9749,401400003.0
2007-10-11 16:17:00,0.975,0.9751,0.9748,0.975,401400003.0
2007-10-11 16:18:00,0.9751,0.9754,0.975,0.9753,401400003.0
2007-10-11 16:19:00,0.97545,0.9758,0.97545,0.9756,401400003.0
2007-10-11 16:20:00,0.9756,0.9758,0.97545,0.97545,1609700001.0
2007-10-11 16:21:00,0.97545,0.9756,0.9753,0.9754,1505300014.0
2007-10-11 16:22:00,0.9752,0.9753,0.9746,0.9747,2072400000.0
2007-10-11 16:23:00,0.9746,0.9751,0.9744,0.9749,2072400000.0
2007-10-11 16:24:00,0.9748,0.9748,0.974,0.9744,2072400000.0
2007-10-11 16:25:00,0.9743,0.9744,0.9735,0.9737,2072400000.0
2007-10-11 16:26:00,0.9738,0.9744,0.97355,0.97425,2072400000.0
2007-10-11 16:27:00,0.9743,0.9745,0.9743,0.9744,811299999.0
2007-10-11 16:28:00,0.9744,0.9745,0.9742,0.9745,1223800000.0
2007-10-11 16:29:00,0.9745,0.9749,0.9744,0.9749,1107000000.0
2007-10-11 16:30:00,0.9749,0.9751,0.97455,0.9749,1690899997.0
2007-10-11 16:31:00,0.9749,0.9749,0.9746,0.9747,1389600000.0
2007-10-11 16:32:00,0.9746,0.9748,0.97445,0.9748,931300000.0
2007-10-11 16:33:00,0.9746,0.9746,0.9744,0.9746,864399997.0
2007-10-11 16:34:00,0.9748,0.9749,0.9745,0.9747,864399997.0
2007-10-11 16:35:00,0.9747,0.9749,0.9747,0.9747,1069800001.0
2007-10-11 16:36:00,0.9748,0.9749,0.9748,0.9748,1258700006.0
2007-10-11 16:37:00,0.9747,0.9749,0.9747,0.9748,1258700006.0
2007-10-11 16:38:00,0.9748,0.9748,0.9745,0.9745,1258700006.0
2007-10-11 16:39:00,0.9745,0.9746,0.97395,0.97395,1229799997.0
2007-10-11 16:40:00,0.9738,0.9743,0.9738,0.974,1516399997.0
2007-10-11 16:41:00,0.9741,0.9741,0.9738,0.97395,1516399997.0
2007-10-11 16:42:00,0.974,0.9743,0.97395,0.97425,457500002.0
2007-10-11 16:43:00,0.97425,0.9747,0.97425,0.9747,749200001.0
2007-10-11 16:45:00,0.9745,0.9746,0.9745,0.9745,1633199999.0
2007-10-11 16:46:00,0.9745,0.9745,0.9743,0.9745,1633199999.0
2007-10-11 16:47:00,0.97445,0.9747,0.97445,0.9745,1404199983.0
2007-10-11 16:48:00,0.9745,0.9747,0.97445,0.9747,264599997.0
2007-10-11 16:49:00,0.9747,0.9747,0.97455,0.9747,915299997.0
2007-10-11 16:50:00,0.97475,0.9749,0.97475,0.9748,723200000.0
2007-10-11 16:51:00,0.9749,0.9749,0.9748,0.9749,1915799997.0
2007-10-11 16:52:00,0.9747,0.9748,0.9746,0.9746,1819599998.0
2007-10-11 16:53:00,0.97465,0.9748,0.9745,0.9746,1819599998.0
2007-10-11 16:54:00,0.9745,0.9746,0.9743,0.97445,689499996.0
2007-10-11 16:55:00,0.97445,0.97445,0.97395,0.97415,1829699996.0
2007-10-11 16:56:00,0.97415,0.9742,0.974,0.97415,1193200003.0
2007-10-11 16:57:00,0.9742,0.9742,0.97415,0.97415,25900000.0
2007-10-11 16:58:00,0.97415,0.97425,0.97405,0.97405,338200000.0
2007-10-11 16:59:00,0.97405,0.97435,0.9737,0.9737,1564399998.0
2007-10-11 17:00:00,0.9738,0.9739,0.9736,0.9739,2040100003.0
2007-10-11 17:01:00,0.9739,0.9739,0.9737,0.9738,723400000.0
2007-10-11 17:02:00,0.9738,0.9739,0.97365,0.9739,687600000.0
2007-10-11 17:03:00,0.9739,0.974,0.9738,0.9738,951800000.0
2007-10-11 17:04:00,0.9738,0.974,0.9738,0.974,366800000.0
2007-10-11 17:05:00,0.97395,0.974,0.97385,0.9739,577199999.0
2007-10-11 17:06:00,0.9739,0.97405,0.9739,0.974,574300000.0
2007-10-11 17:07:00,0.974,0.974,0.97385,0.9739,518400000.0
2007-10-11 17:08:00,0.9739,0.97405,0.9737,0.97405,840500000.0
2007-10-11 17:09:00,0.97405,0.9744,0.974,0.9742,1207899999.0
2007-10-11 17:10:00,0.9741,0.9743,0.9741,0.97415,1007600000.0
2007-10-11 17:11:00,0.97415,0.9744,0.9741,0.97425,925999999.0
2007-10-11 17:12:00,0.9743,0.9744,0.97415,0.9742,559299999.0
2007-10-11 17:13:00,0.9743,0.9743,0.9741,0.9741,396100000.0
2007-10-11 17:14:00,0.9741,0.97415,0.97375,0.9739,401100000.0
2007-10-11 17:15:00,0.97385,0.9739,0.97365,0.97365,1359599999.0
2007-10-11 17:16:00,0.97365,0.9737,0.9734,0.9735,1197389151.0
2007-10-11 17:17:00,0.9736,0.9736,0.9732,0.9734,987300000.0
2007-10-11 17:18:00,0.9734,0.9734,0.9732,0.9733,794600007.0
2007-10-11 17:19:00,0.9731,0.9733,0.9728,0.9733,348000000.0
2007-10-11 17:20:00,0.9734,0.9735,0.973,0.9731,348000000.0
2007-10-11 17:21:00,0.9731,0.9733,0.9731,0.9733,298899999.0
2007-10-11 17:22:00,0.9734,0.9737,0.9733,0.9734,789100000.0
2007-10-11 17:23:00,0.9736,0.9736,0.9733,0.9735,929800005.0
2007-10-11 17:24:00,0.9735,0.9737,0.9734,0.97355,623299998.0
2007-10-11 17:25:00,0.9736,0.9736,0.9735,0.9736,466600000.0
2007-10-11 17:26:00,0.9736,0.9737,0.97325,0.9733,735000005.0
2007-10-11 17:27:00,0.9733,0.9734,0.97315,0.97325,1263199998.0
2007-10-11 17:28:00,0.9733,0.9734,0.9732,0.9733,978200000.0
2007-10-11 17:29:00,0.9734,0.9735,0.9733,0.9735,492200000.0
2007-10-11 17:30:00,0.9735,0.9736,0.9734,0.9736,1513599997.0
2007-10-11 17:31:00,0.97355,0.9736,0.9734,0.9736,557000007.0
2007-10-11 17:32:00,0.97355,0.97355,0.9734,0.9735,501800000.0
2007-10-11 17:33:00,0.9735,0.9735,0.9735,0.9735,199600000.0
2007-10-11 17:34:00,0.9735,0.9738,0.9735,0.9737,810800003.0
2007-10-11 17:35:00,0.9737,0.9738,0.9737,0.9738,186200000.0
2007-10-11 17:36:00,0.9738,0.974,0.9738,0.9739,1250900000.0
2007-10-11 17:37:00,0.974,0.9741,0.97385,0.974,896499999.0
2007-10-11 17:38:00,0.974,0.9742,0.974,0.9741,459699995.0
2007-10-11 17:39:00,0.9741,0.9742,0.97395,0.9741,506099996.0
2007-10-11 17:40:00,0.97405,0.97435,0.974,0.9741,1463099996.0
2007-10-11 17:41:00,0.9741,0.9743,0.9741,0.9743,1456100014.0
2007-10-11 17:42:00,0.9743,0.9743,0.9741,0.9743,1022600002.0
2007-10-11 17:43:00,0.9743,0.97445,0.9742,0.97445,800800000.0
2007-10-11 17:44:00,0.97445,0.9745,0.9743,0.97445,237200000.0
2007-10-11 17:45:00,0.97445,0.97455,0.9743,0.97455,409699999.0
2007-10-11 17:46:00,0.9745,0.9747,0.9745,0.9747,1626200017.0
2007-10-11 17:47:00,0.9747,0.9747,0.9745,0.9745,321800000.0
2007-10-11 17:48:00,0.9745,0.9746,0.9745,0.9745,321800000.0
2007-10-11 17:49:00,0.9745,0.9747,0.9745,0.9747,509999999.0
2007-10-11 17:50:00,0.9746,0.9748,0.9746,0.9747,1105459825.0
2007-10-11 17:51:00,0.9747,0.9747,0.9746,0.9747,89853275.0
2007-10-11 17:52:00,0.9747,0.9747,0.9745,0.9746,417700000.0
2007-10-11 17:53:00,0.9746,0.9747,0.97455,0.9746,144610000.0
2007-10-11 17:54:00,0.9746,0.9749,0.9746,0.97475,349900000.0
2007-10-11 17:55:00,0.9747,0.975,0.97465,0.9748,760000003.0
2007-10-11 17:56:00,0.9749,0.975,0.9746,0.9747,1060799998.0
2007-10-11 17:57:00,0.9747,0.97475,0.97445,0.9746,792099998.0
2007-10-11 17:58:00,0.9746,0.9747,0.97445,0.97445,296571990.0
2007-10-11 17:59:00,0.97445,0.97445,0.9741,0.9743,997900001.0
2007-10-11 18:00:00,0.9744,0.9745,0.97415,0.97415,945699997.0
2007-10-11 18:01:00,0.9742,0.9746,0.97415,0.9744,1140900002.0
2007-10-11 18:02:00,0.9744,0.9744,0.9744,0.9744,354000000.0
2007-10-11 18:03:00,0.9744,0.9744,0.97435,0.97435,38900000.0
2007-10-11 18:04:00,0.9744,0.9745,0.97435,0.9744,89100000.0
2007-10-11 18:05:00,0.9744,0.9745,0.97435,0.9744,242299999.0
2007-10-11 18:06:00,0.9744,0.9748,0.9744,0.9748,397799999.0
2007-10-11 18:07:00,0.9748,0.9748,0.9747,0.9747,124200000.0
2007-10-11 18:08:00,0.9747,0.9747,0.9746,0.9746,234400000.0
2007-10-11 18:09:00,0.9746,0.9748,0.9746,0.9748,465599997.0
2007-10-11 18:10:00,0.9747,0.9747,0.9745,0.97455,135000001.0
2007-10-11 18:11:00,0.97455,0.9747,0.9745,0.9747,219299997.0
2007-10-11 18:12:00,0.9747,0.9747,0.97455,0.9747,115699999.0
2007-10-11 18:13:00,0.9747,0.9748,0.9747,0.9747,317600008.0
2007-10-11 18:14:00,0.9747,0.9748,0.9746,0.9746,215800000.0
2007-10-11 18:15:00,0.9746,0.9746,0.97435,0.9744,510300002.0
2007-10-11 18:16:00,0.9744,0.9745,0.9743,0.9744,271199999.0
2007-10-11 18:17:00,0.9744,0.9744,0.97435,0.97435,32400000.0
2007-10-11 18:18:00,0.9744,0.9744,0.9743,0.9743,109700000.0
2007-10-11 18:19:00,0.9743,0.9743,0.9741,0.9741,414099998.0
2007-10-11 18:20:00,0.9741,0.9742,0.9738,0.9739,1212499997.0
2007-10-11 18:21:00,0.97385,0.9739,0.9737,0.9739,732400000.0
2007-10-11 18:22:00,0.974,0.9742,0.9739,0.9742,540200000.0
2007-10-11 18:23:00,0.9742,0.9742,0.9741,0.9741,263199999.0
2007-10-11 18:24:00,0.9741,0.9744,0.974,0.9741,1097988907.0
2007-10-11 18:25:00,0.9741,0.9741,0.9739,0.974,319814593.0
2007-10-11 18:26:00,0.974,0.9741,0.974,0.9741,780499997.0
2007-10-11 18:27:00,0.97395,0.9743,0.97395,0.9741,716199998.0
2007-10-11 18:28:00,0.9741,0.9742,0.9741,0.9741,760900003.0
2007-10-11 18:29:00,0.9741,0.9742,0.97405,0.97405,381200000.0
2007-10-11 18:30:00,0.97405,0.97405,0.9735,0.9736,657800003.0
2007-10-11 18:31:00,0.9736,0.9739,0.9736,0.9738,659599998.0
2007-10-11 18:32:00,0.9738,0.9738,0.9735,0.9735,751300001.0
2007-10-11 18:33:00,0.9735,0.9735,0.9731,0.9733,1509199989.0
2007-10-11 18:34:00,0.9733,0.97345,0.9733,0.9733,568100006.0
2007-10-11 18:35:00,0.9734,0.9737,0.9733,0.9736,529099996.0
2007-10-11 18:36:00,0.9736,0.9737,0.9734,0.9734,596700001.0
2007-10-11 18:37:00,0.9734,0.9735,0.9733,0.9733,280300000.0
2007-10-11 18:38:00,0.9733,0.9733,0.9732,0.9733,407900001.0
2007-10-11 18:39:00,0.9733,0.9733,0.97325,0.9733,135200000.0
2007-10-11 18:40:00,0.9733,0.9734,0.9733,0.9734,442399994.0
2007-10-11 18:41:00,0.9734,0.9734,0.9732,0.9733,248300004.0
2007-10-11 18:42:00,0.9734,0.9734,0.9733,0.9733,303600000.0
2007-10-11 18:43:00,0.9733,0.9733,0.9733,0.9733,471600006.0
2007-10-11 18:44:00,0.9733,0.9734,0.9732,0.9733,645799997.0
2007-10-11 18:45:00,0.9733,0.9735,0.9733,0.9734,423900001.0
2007-10-11 18:46:00,0.9734,0.9734,0.9732,0.9733,64600002.0
2007-10-11 18:47:00,0.9733,0.9734,0.9733,0.9733,122400000.0
2007-10-11 18:48:00,0.9734,0.9734,0.9733,0.9733,441200002.0
2007-10-11 18:49:00,0.9733,0.9733,0.9732,0.9733,277200000.0
2007-10-11 18:50:00,0.9733,0.9733,0.97315,0.9733,139500001.0
2007-10-11 18:51:00,0.9733,0.9733,0.9732,0.9732,318800001.0
2007-10-11 18:52:00,0.9732,0.9733,0.9732,0.9732,337500001.0
2007-10-11 18:53:00,0.9732,0.9735,0.9732,0.9734,485300001.0
2007-10-11 18:54:00,0.9734,0.9737,0.9734,0.9736,312800000.0
2007-10-11 18:55:00,0.97355,0.9737,0.97355,0.97365,311100002.0
2007-10-11 18:56:00,0.97365,0.97365,0.9734,0.97355,509562133.0
2007-10-11 18:57:00,0.97355,0.9739,0.9735,0.97375,403999999.0
2007-10-11 18:58:00,0.9737,0.9739,0.9737,0.9738,1590199999.0
2007-10-11 18:59:00,0.9738,0.9739,0.97375,0.9738,1078400000.0
2007-10-11 19:00:00,0.9738,0.974,0.97365,0.9737,1099099998.0
2007-10-11 19:01:00,0.97365,0.9739,0.97365,0.9739,582000003.0
2007-10-11 19:02:00,0.9738,0.9741,0.9738,0.9738,878500003.0
2007-10-11 19:03:00,0.9738,0.9738,0.9737,0.9738,1073200004.0
2007-10-11 19:04:00,0.9738,0.9738,0.97355,0.97355,761099994.0
2007-10-11 19:05:00,0.97355,0.9738,0.97355,0.9738,978999993.0
2007-10-11 19:06:00,0.9738,0.9738,0.9736,0.9737,1177600010.0
2007-10-11 19:07:00,0.9737,0.9738,0.9736,0.9736,706199997.0
2007-10-11 19:08:00,0.9736,0.9739,0.9736,0.9737,1022100007.0
2007-10-11 19:09:00,0.97375,0.97375,0.9736,0.9736,482400005.0
2007-10-11 19:10:00,0.9736,0.9736,0.9736,0.9736,31900000.0
2007-10-11 19:11:00,0.9735,0.97355,0.9734,0.97355,254699999.0
2007-10-11 19:12:00,0.97355,0.9736,0.97355,0.9736,12100000.0
2007-10-11 19:13:00,0.97355,0.97355,0.9735,0.9735,127800001.0
2007-10-11 19:14:00,0.9736,0.9738,0.9736,0.9737,233075787.0
2007-10-11 19:15:00,0.9738,0.9739,0.9737,0.9738,672152087.0
2007-10-11 19:16:00,0.9738,0.9739,0.9738,0.9739,396199997.0
2007-10-11 19:17:00,0.9739,0.9739,0.9738,0.9739,127500000.0
2007-10-11 19:18:00,0.9737,0.9737,0.97357,0.97358,66100000.0
2007-10-11 19:19:00,0.9738,0.9739,0.9738,0.9738,808900007.0
2007-10-11 19:20:00,0.9738,0.97385,0.9737,0.9738,418900000.0
2007-10-11 19:21:00,0.9738,0.9738,0.97375,0.97375,512300003.0
2007-10-11 19:22:00,0.9738,0.9738,0.97365,0.9737,435899998.0
2007-10-11 19:23:00,0.9737,0.9737,0.9737,0.9737,165000000.0
2007-10-11 19:24:00,0.9737,0.9737,0.9736,0.9736,421699998.0
2007-10-11 19:25:00,0.9736,0.9739,0.9736,0.9739,837999990.0
2007-10-11 19:26:00,0.9739,0.9739,0.9739,0.9739,220100000.0
2007-10-11 19:27:00,0.9739,0.9739,0.9739,0.9739,128000000.0
2007-10-11 19:28:00,0.9739,0.9739,0.97385,0.9739,190500000.0
2007-10-11 19:29:00,0.9739,0.9739,0.9739,0.9739,7100000.0
2007-10-11 19:30:00,0.9739,0.974,0.9739,0.9739,34900000.0
2007-10-11 19:31:00,0.9739,0.9739,0.9739,0.9739,225300000.0
2007-10-11 19:32:00,0.9739,0.974,0.97385,0.9739,640499991.0
2007-10-11 19:33:00,0.9739,0.974,0.97385,0.9739,433600003.0
2007-10-11 19:34:00,0.97385,0.9739,0.97385,0.97385,483899990.0
2007-10-11 19:35:00,0.9739,0.974,0.9739,0.9739,237371874.0
2007-10-11 19:36:00,0.97385,0.9739,0.97385,0.9739,260499998.0
2007-10-11 19:37:00,0.9739,0.9739,0.9739,0.9739,150499999.0
2007-10-11 19:38:00,0.9739,0.9739,0.9739,0.9739,87100000.0
2007-10-11 19:39:00,0.9739,0.9739,0.9738,0.9739,500600005.0
2007-10-11 19:40:00,0.9739,0.9739,0.9739,0.9739,326100001.0
2007-10-11 19:41:00,0.9739,0.9739,0.97385,0.9739,292800004.0
2007-10-11 19:42:00,0.9739,0.9739,0.97385,0.9739,396900000.0
2007-10-11 19:43:00,0.9739,0.97395,0.97385,0.97395,758900006.0
2007-10-11 19:44:00,0.97395,0.97395,0.9738,0.9739,575099996.0
2007-10-11 19:45:00,0.97385,0.9741,0.97385,0.9741,488500009.0
2007-10-11 19:46:00,0.9741,0.97415,0.974,0.9741,120100001.0
2007-10-11 19:47:00,0.9741,0.9741,0.9741,0.9741,40900000.0
2007-10-11 19:48:00,0.9741,0.9741,0.9741,0.9741,23200000.0
2007-10-11 19:49:00,0.9741,0.9743,0.9741,0.97425,219100000.0
2007-10-11 19:50:00,0.97425,0.97425,0.97425,0.97425,7600000.0
2007-10-11 19:51:00,0.97425,0.9743,0.9742,0.9743,164200000.0
2007-10-11 19:52:00,0.9743,0.9743,0.974,0.97405,539300004.0
2007-10-11 19:53:00,0.974,0.97405,0.97385,0.974,1141299988.0
2007-10-11 19:54:00,0.974,0.974,0.97395,0.97395,186300000.0
2007-10-11 19:55:00,0.97395,0.974,0.9737,0.9737,250600001.0
2007-10-11 19:56:00,0.9737,0.9741,0.9736,0.9741,671699996.0
2007-10-11 19:57:00,0.97405,0.9742,0.9736,0.9736,1766599995.0
2007-10-11 19:58:00,0.9735,0.9739,0.9735,0.9738,168700001.0
2007-10-11 19:59:00,0.9739,0.9739,0.9738,0.9738,168700001.0
2007-10-11 20:00:00,0.9738,0.9738,0.9736,0.9738,979100006.0
2007-10-11 20:01:00,0.9738,0.9741,0.97375,0.9738,601999998.0
2007-10-11 20:02:00,0.9738,0.9739,0.9738,0.9739,221799998.0
2007-10-11 20:03:00,0.9738,0.9739,0.9738,0.9739,332099994.0
2007-10-11 20:04:00,0.97347,0.97366,0.97347,0.97349,274999995.0
2007-10-11 20:05:00,0.9739,0.9739,0.9738,0.9739,26900000.0
2007-10-11 20:06:00,0.9739,0.9741,0.97385,0.97405,848500000.0
2007-10-11 20:07:00,0.97405,0.9743,0.97385,0.9743,1642700017.0
2007-10-11 20:08:00,0.9744,0.9747,0.9742,0.9747,1020099997.0
2007-10-11 20:09:00,0.9747,0.9749,0.9746,0.9748,1008400003.0
2007-10-11 20:10:00,0.9747,0.9749,0.97465,0.9748,345699994.0
2007-10-11 20:11:00,0.9748,0.9748,0.9746,0.9747,372500000.0
2007-10-11 20:12:00,0.9747,0.9747,0.9745,0.9746,464300002.0
2007-10-11 20:13:00,0.9746,0.9749,0.9746,0.97475,425499998.0
2007-10-11 20:14:00,0.97475,0.9748,0.97465,0.97465,120800000.0
2007-10-11 20:15:00,0.97465,0.9747,0.97445,0.9745,624799994.0
2007-10-11 20:16:00,0.9746,0.9748,0.9745,0.97465,349261972.0
2007-10-11 20:17:00,0.9747,0.975,0.9747,0.975,136600000.0
2007-10-11 20:18:00,0.975,0.9754,0.97485,0.9753,889599999.0
2007-10-11 20:19:00,0.9754,0.9756,0.9752,0.9754,1253299992.0
2007-10-11 20:20:00,0.9753,0.9754,0.9752,0.9753,1043599994.0
2007-10-11 20:21:00,0.9753,0.9753,0.9748,0.9748,1393999992.0
2007-10-11 20:22:00,0.9748,0.9748,0.97445,0.97445,502500000.0
2007-10-11 20:23:00,0.97445,0.9746,0.9741,0.9746,1580199998.0
2007-10-11 20:24:00,0.9745,0.9748,0.97445,0.9746,230200000.0
2007-10-11 20:25:00,0.9746,0.9747,0.9746,0.9747,74400000.0
2007-10-11 20:26:00,0.9747,0.9748,0.9744,0.9745,775799993.0
2007-10-11 20:27:00,0.9745,0.9746,0.9745,0.97455,696000000.0
2007-10-11 20:28:00,0.9746,0.9752,0.9746,0.9752,599499995.0
2007-10-11 20:29:00,0.9752,0.9752,0.9751,0.97515,366611733.0
2007-10-11 20:30:00,0.97515,0.9754,0.9748,0.9754,1743500007.0
2007-10-11 20:31:00,0.9754,0.9754,0.9752,0.9753,1868700000.0
2007-10-11 20:32:00,0.9753,0.9753,0.9748,0.9749,1618899996.0
2007-10-11 20:33:00,0.9749,0.9749,0.97435,0.9747,972400000.0
2007-10-11 20:34:00,0.97465,0.9748,0.97465,0.97465,484900001.0
2007-10-11 20:35:00,0.9747,0.97475,0.97455,0.9747,512900004.0
2007-10-11 20:36:00,0.9747,0.9752,0.9747,0.97495,930599991.0
2007-10-11 20:37:00,0.975,0.97505,0.9747,0.9748,943300004.0
2007-10-11 20:38:00,0.9748,0.9748,0.9748,0.9748,35800000.0
2007-10-11 20:39:00,0.9748,0.97505,0.97475,0.97505,862099994.0
2007-10-11 20:40:00,0.97505,0.9751,0.9746,0.9746,1068699996.0
2007-10-11 20:41:00,0.9746,0.97485,0.9746,0.97485,438299990.0
2007-10-11 20:42:00,0.97485,0.97495,0.97475,0.97485,261799999.0
2007-10-11 20:43:00,0.97485,0.9749,0.9748,0.9749,881799997.0
2007-10-11 20:44:00,0.9749,0.975,0.97475,0.97475,1407502005.0
2007-10-11 20:45:00,0.97475,0.97485,0.9747,0.9748,336200001.0
2007-10-11 20:46:00,0.9747,0.97475,0.97455,0.97465,1096299987.0
2007-10-11 20:47:00,0.9747,0.9749,0.9747,0.97485,134500000.0
2007-10-11 20:48:00,0.97485,0.975,0.97475,0.97495,105300000.0
2007-10-11 20:49:00,0.97495,0.97505,0.97495,0.97505,114000001.0
2007-10-11 20:50:00,0.97505,0.9752,0.97505,0.9752,356500001.0
2007-10-11 20:51:00,0.9752,0.9757,0.9751,0.9756,1867305989.0
2007-10-11 20:52:00,0.9757,0.9757,0.9755,0.9755,1867305989.0
2007-10-11 20:53:00,0.9755,0.9757,0.9754,0.9756,1666402003.0
2007-10-11 20:54:00,0.9756,0.9757,0.9756,0.9756,1607199997.0
2007-10-11 20:55:00,0.9756,0.9758,0.9756,0.9758,1607199997.0
2007-10-11 20:56:00,0.9758,0.9758,0.9757,0.9757,873399992.0
2007-10-11 20:57:00,0.9758,0.9758,0.9757,0.9757,513400002.0
2007-10-11 20:58:00,0.9758,0.9759,0.9757,0.9759,130200002.0
2007-10-11 20:59:00,0.976,0.9771,0.9759,0.976,1712499999.0
2007-10-11 21:00:00,0.9761,0.9761,0.9759,0.97595,1712499999.0
2007-10-11 21:01:00,0.97595,0.97605,0.97595,0.976,100800000.0
2007-10-11 21:02:00,0.976,0.976,0.97595,0.97595,56978980.0
2007-10-11 21:03:00,0.97595,0.97605,0.9759,0.97605,123100002.0
2007-10-11 21:04:00,0.976,0.9763,0.976,0.97625,242800001.0
2007-10-11 21:05:00,0.9763,0.9765,0.9761,0.9763,723858280.0
2007-10-11 21:06:00,0.9763,0.9765,0.9762,0.97635,557199997.0
2007-10-11 21:07:00,0.97635,0.9764,0.97625,0.9764,577499998.0
2007-10-11 21:08:00,0.9764,0.9767,0.97635,0.97665,1308599995.0
2007-10-11 21:09:00,0.97665,0.9768,0.9765,0.9767,1020099994.0
2007-10-11 21:10:00,0.9767,0.9768,0.9767,0.9768,579500001.0
2007-10-11 21:11:00,0.97675,0.9771,0.9767,0.97685,1010000003.0
2007-10-11 21:12:00,0.9769,0.977,0.9768,0.97685,498300000.0
2007-10-11 21:13:00,0.97685,0.977,0.97675,0.9769,602699998.0
2007-10-11 21:14:00,0.9769,0.9774,0.97685,0.9773,616000000.0
2007-10-11 21:15:00,0.9773,0.9775,0.977,0.9771,544599998.0
2007-10-11 21:16:00,0.9772,0.9773,0.9771,0.9773,925099994.0
2007-10-11 21:17:00,0.9773,0.9775,0.9773,0.9774,247600000.0
2007-10-11 21:18:00,0.9774,0.9774,0.9773,0.9774,288299999.0
2007-10-11 21:19:00,0.9774,0.9774,0.9773,0.9773,257700000.0
2007-10-11 21:20:00,0.97725,0.9775,0.97725,0.9773,628399999.0
2007-10-11 21:21:00,0.9773,0.97735,0.9772,0.9772,244800000.0
2007-10-11 21:22:00,0.9772,0.9772,0.9769,0.9769,531600000.0
2007-10-11 21:23:00,0.9769,0.977,0.9769,0.977,593699999.0
2007-10-11 21:24:00,0.977,0.9772,0.97695,0.977,424500000.0
2007-10-11 21:25:00,0.977,0.9774,0.977,0.9773,1183800005.0
2007-10-11 21:26:00,0.9773,0.9775,0.9773,0.9774,299099997.0
2007-10-11 21:27:00,0.9774,0.9776,0.9773,0.9774,711099998.0
2007-10-11 21:28:00,0.9775,0.9775,0.9775,0.9775,72000000.0
2007-10-11 21:29:00,0.9775,0.9775,0.9772,0.9772,261300001.0
2007-10-11 21:30:00,0.9772,0.9773,0.9771,0.9773,563599998.0
2007-10-11 21:31:00,0.9773,0.9773,0.9772,0.9772,107100002.0
2007-10-11 21:32:00,0.9773,0.9773,0.97715,0.9772,112800000.0
2007-10-11 21:33:00,0.9772,0.9772,0.9771,0.9772,279100002.0
2007-10-11 21:34:00,0.9772,0.9772,0.9771,0.9772,211000001.0
2007-10-11 21:35:00,0.9772,0.9772,0.9771,0.9771,557399993.0
2007-10-11 21:36:00,0.977,0.977,0.9768,0.9769,223200002.0
2007-10-11 21:37:00,0.9769,0.977,0.9768,0.97695,529299998.0
2007-10-11 21:38:00,0.977,0.977,0.9769,0.977,168600000.0
2007-10-11 21:39:00,0.977,0.9774,0.977,0.9774,384999999.0
2007-10-11 21:40:00,0.9774,0.9774,0.97725,0.9774,262800000.0
2007-10-11 21:41:00,0.9774,0.9775,0.9772,0.9774,523200003.0
2007-10-11 21:42:00,0.9774,0.9774,0.9773,0.9773,303699998.0
2007-10-11 21:43:00,0.9773,0.9774,0.9772,0.9773,552499994.0
2007-10-11 21:44:00,0.9773,0.9773,0.977,0.97715,241399999.0
2007-10-11 21:45:00,0.97715,0.9772,0.9771,0.9771,209999998.0
2007-10-11 21:46:00,0.9772,0.9773,0.9772,0.9772,88600000.0
2007-10-11 21:47:00,0.9772,0.9772,0.9772,0.9772,20000000.0
2007-10-11 21:48:00,0.9773,0.9773,0.9772,0.9772,215199998.0
2007-10-11 21:49:00,0.9772,0.9772,0.9771,0.97715,435200000.0
2007-10-11 21:50:00,0.97715,0.9772,0.9771,0.9771,579400001.0
2007-10-11 21:51:00,0.9771,0.97715,0.9771,0.97715,301099995.0
2007-10-11 21:52:00,0.97715,0.97715,0.97685,0.9769,797800004.0
2007-10-11 21:53:00,0.9769,0.977,0.9767,0.97675,818499995.0
2007-10-11 21:54:00,0.97675,0.9769,0.97675,0.9769,1119499992.0
2007-10-11 21:55:00,0.9769,0.977,0.9768,0.9768,549600001.0
2007-10-11 21:56:00,0.9768,0.9768,0.9766,0.9766,579800005.0
2007-10-11 21:57:00,0.9766,0.9766,0.9764,0.9764,262400000.0
2007-10-11 21:58:00,0.9764,0.9764,0.9762,0.9762,631299999.0
2007-10-11 21:59:00,0.9763,0.9764,0.9762,0.9762,632799998.0
2007-10-11 22:00:00,0.9762,0.9764,0.97615,0.9762,286400005.0
2007-10-11 22:01:00,0.9762,0.9763,0.9762,0.9763,72800000.0
2007-10-11 22:02:00,0.9763,0.9763,0.9762,0.9762,33599999.0
2007-10-11 22:03:00,0.9764,0.9765,0.9763,0.9763,237599998.0
2007-10-11 22:04:00,0.9763,0.9765,0.9762,0.9763,328899995.0
2007-10-11 22:05:00,0.9763,0.9764,0.9763,0.9764,177599999.0
2007-10-11 22:06:00,0.9764,0.9764,0.97615,0.97615,146900000.0
2007-10-11 22:07:00,0.97615,0.9763,0.97615,0.9762,50400000.0
2007-10-11 22:08:00,0.9762,0.9762,0.976,0.9761,316599998.0
2007-10-11 22:09:00,0.9761,0.9762,0.9761,0.9762,46800000.0
2007-10-11 22:10:00,0.9762,0.9762,0.9755,0.9757,633500001.0
2007-10-11 22:11:00,0.9757,0.9759,0.97525,0.9753,1280400001.0
2007-10-11 22:12:00,0.9753,0.9758,0.9753,0.9758,1054200009.0
2007-10-11 22:13:00,0.9758,0.9761,0.9758,0.97585,214600001.0
2007-10-11 22:14:00,0.9759,0.9761,0.97575,0.97585,977200000.0
2007-10-11 22:15:00,0.9759,0.9761,0.9759,0.9761,219500004.0
2007-10-11 22:16:00,0.9761,0.9762,0.97605,0.9761,350700001.0
2007-10-11 22:17:00,0.9762,0.9762,0.97605,0.9761,403500001.0
2007-10-11 22:18:00,0.9761,0.9763,0.9761,0.97615,567100004.0
2007-10-11 22:19:00,0.97615,0.97615,0.97605,0.9761,65700000.0
2007-10-11 22:20:00,0.9761,0.9761,0.9761,0.9761,107900000.0
2007-10-11 22:21:00,0.9761,0.9762,0.97605,0.9762,1061800001.0
2007-10-11 22:22:00,0.9762,0.97625,0.97615,0.97615,133599996.0
2007-10-11 22:23:00,0.9762,0.9763,0.97615,0.97615,215599998.0
2007-10-11 22:24:00,0.97615,0.9764,0.9761,0.9761,325899998.0
2007-10-11 22:25:00,0.9761,0.9762,0.97605,0.9762,299500000.0
2007-10-11 22:26:00,0.97635,0.97635,0.9761,0.9762,113500001.0
2007-10-11 22:27:00,0.9761,0.9763,0.9761,0.9763,367399997.0
2007-10-11 22:28:00,0.9762,0.9762,0.9761,0.9761,516599996.0
2007-10-11 22:29:00,0.9761,0.9761,0.9759,0.9759,486300002.0
2007-10-11 22:30:00,0.976,0.9761,0.9758,0.9759,478000000.0
2007-10-11 22:31:00,0.9759,0.9759,0.97585,0.97585,32000000.0
2007-10-11 22:32:00,0.9759,0.9762,0.9759,0.9762,303500000.0
2007-10-11 22:33:00,0.9761,0.9764,0.9761,0.9764,250799999.0
2007-10-11 22:34:00,0.9764,0.9767,0.9762,0.9765,1104499994.0
2007-10-11 22:35:00,0.9765,0.9765,0.9763,0.9763,788400002.0
2007-10-11 22:36:00,0.9763,0.9763,0.9763,0.9763,234300004.0
2007-10-11 22:37:00,0.9763,0.9763,0.9763,0.9763,162400007.0
2007-10-11 22:38:00,0.9764,0.9765,0.9764,0.9765,75200000.0
2007-10-11 22:39:00,0.9765,0.9766,0.97615,0.9766,1591699988.0
2007-10-11 22:40:00,0.9766,0.9766,0.9764,0.9765,129100003.0
2007-10-11 22:41:00,0.9766,0.9766,0.9765,0.9765,218400000.0
2007-10-11 22:42:00,0.9765,0.9765,0.9761,0.9763,1183800000.0
2007-10-11 22:43:00,0.9764,0.9764,0.9763,0.9763,396499999.0
2007-10-11 22:44:00,0.9763,0.9764,0.9763,0.9763,408000000.0
2007-10-11 22:45:00,0.9763,0.9764,0.9763,0.9764,64100000.0
2007-10-11 22:46:00,0.97602,0.9762,0.976,0.97602,120899999.0
2007-10-11 22:47:00,0.9764,0.9764,0.9764,0.9764,8100000.0
2007-10-11 22:48:00,0.9764,0.9765,0.9764,0.9765,64000000.0
2007-10-11 22:49:00,0.9765,0.9766,0.9765,0.9765,40000000.0
2007-10-11 22:50:00,0.9766,0.9766,0.9766,0.9766,5500000.0
2007-10-11 22:51:00,0.9767,0.9767,0.9766,0.9766,46399999.0
2007-10-11 22:52:00,0.9767,0.9768,0.9766,0.9767,235400000.0
2007-10-11 22:53:00,0.9767,0.9767,0.9767,0.9767,8800000.0
2007-10-11 22:54:00,0.9767,0.9767,0.9767,0.9767,62400000.0
2007-10-11 22:55:00,0.9767,0.9767,0.9766,0.9767,58000000.0
2007-10-11 22:56:00,0.97622,0.97634,0.97622,0.97634,74300000.0
2007-10-11 22:57:00,0.9767,0.9767,0.9766,0.9767,68800000.0
2007-10-11 22:58:00,0.9767,0.9768,0.9762,0.97635,325700000.0
2007-10-11 22:59:00,0.97635,0.9766,0.97635,0.9765,134099996.0
2007-10-11 23:00:00,0.9765,0.9765,0.9764,0.9764,28100000.0
2007-10-11 23:01:00,0.9765,0.9765,0.9765,0.9765,4000000.0
2007-10-11 23:02:00,0.9765,0.9765,0.9763,0.9763,11200000.0
2007-10-11 23:03:00,0.9763,0.9763,0.9761,0.9761,29600000.0
2007-10-11 23:04:00,0.9761,0.9763,0.9761,0.9762,20800000.0
2007-10-11 23:05:00,0.9762,0.9762,0.9762,0.9762,28800000.0
2007-10-11 23:06:00,0.9761,0.9763,0.9761,0.9763,36600000.0
2007-10-11 23:07:00,0.9762,0.9765,0.9762,0.9762,97800000.0
2007-10-11 23:08:00,0.9763,0.9765,0.9762,0.9765,186699999.0
2007-10-11 23:09:00,0.9765,0.9765,0.9763,0.9764,162400000.0
2007-10-11 23:10:00,0.9764,0.9765,0.9764,0.9765,34100000.0
2007-10-11 23:11:00,0.9765,0.9768,0.9764,0.9767,220900002.0
2007-10-11 23:12:00,0.9766,0.9766,0.9765,0.9765,149199999.0
2007-10-11 23:13:00,0.9765,0.9767,0.9765,0.9767,41400000.0
2007-10-11 23:14:00,0.9766,0.9768,0.9765,0.9766,170999999.0
2007-10-11 23:15:00,0.9765,0.9767,0.9765,0.9766,248700001.0
2007-10-11 23:16:00,0.9765,0.9767,0.9765,0.9767,145700000.0
2007-10-11 23:17:00,0.97628,0.97648,0.97628,0.9764,32200000.0
2007-10-11 23:18:00,0.9767,0.9767,0.9767,0.9767,9200000.0
2007-10-11 23:19:00,0.9767,0.9767,0.9767,0.9767,13200000.0
2007-10-11 23:20:00,0.9767,0.9767,0.9766,0.9766,22099999.0
2007-10-11 23:21:00,0.9766,0.9766,0.9766,0.9766,47600000.0
2007-10-11 23:22:00,0.9766,0.9767,0.9764,0.9767,90199999.0
2007-10-11 23:23:00,0.9768,0.9768,0.9766,0.9768,131200000.0
2007-10-11 23:24:00,0.9768,0.9769,0.9768,0.9769,26400000.0
2007-10-11 23:25:00,0.9768,0.9768,0.9768,0.9768,3000000.0
2007-10-11 23:26:00,0.9768,0.9768,0.9766,0.9767,61600000.0
2007-10-11 23:27:00,0.9768,0.9768,0.9768,0.9768,25200000.0
2007-10-11 23:28:00,0.9768,0.9768,0.9767,0.9767,64800000.0
2007-10-11 23:29:00,0.9767,0.977,0.9766,0.97665,77600000.0
2007-10-11 23:30:00,0.9767,0.9767,0.9766,0.9766,13500000.0
2007-10-11 23:31:00,0.9766,0.9766,0.97655,0.97655,14500000.0
2007-10-11 23:32:00,0.9766,0.9766,0.9766,0.9766,8100000.0
2007-10-11 23:33:00,0.9766,0.9767,0.9766,0.9767,103800000.0
2007-10-11 23:34:00,0.9767,0.9767,0.9766,0.9766,86900000.0
2007-10-11 23:35:00,0.9766,0.9766,0.9765,0.9766,90100000.0
2007-10-11 23:36:00,0.97643,0.97655,0.97632,0.97642,211099998.0
2007-10-11 23:37:00,0.9766,0.9766,0.9766,0.9766,12200000.0
2007-10-11 23:38:00,0.9766,0.9766,0.9765,0.9765,36900000.0
2007-10-11 23:39:00,0.9765,0.9766,0.9765,0.9766,27800000.0
2007-10-11 23:40:00,0.9766,0.9766,0.9763,0.9765,47200000.0
2007-10-11 23:41:00,0.9765,0.9765,0.97625,0.97625,8500000.0
2007-10-11 23:42:00,0.97625,0.9763,0.9762,0.9763,12700000.0
2007-10-11 23:43:00,0.97625,0.9763,0.9762,0.9763,9000000.0
2007-10-11 23:44:00,0.97607,0.97611,0.97601,0.97601,31900000.0
2007-10-11 23:45:00,0.97618,0.97618,0.97612,0.97612,6300000.0
2007-10-11 23:46:00,0.97606,0.97613,0.97606,0.97606,68200001.0
2007-10-11 23:47:00,0.9763,0.9763,0.9762,0.9762,7200000.0
2007-10-11 23:48:00,0.97605,0.97605,0.97597,0.97602,144900001.0
2007-10-11 23:49:00,0.9763,0.9763,0.9762,0.9762,21300000.0
2007-10-11 23:50:00,0.9762,0.9762,0.97605,0.97605,34100000.0
2007-10-11 23:51:00,0.97605,0.97605,0.9757,0.9757,17300000.0
2007-10-11 23:52:00,0.9757,0.976,0.9749,0.9753,180800000.0
2007-10-11 23:53:00,0.97535,0.9755,0.97535,0.9755,44800000.0
2007-10-11 23:54:00,0.97545,0.9755,0.9753,0.9754,91899998.0
2007-10-11 23:55:00,0.9754,0.9755,0.9752,0.9755,40100000.0
2007-10-11 23:56:00,0.9756,0.9759,0.9756,0.9758,21200000.0
2007-10-11 23:57:00,0.9758,0.9758,0.9754,0.9754,46599998.0
2007-10-11 23:58:00,0.9755,0.9755,0.9754,0.9754,11800000.0
2007-10-11 23:59:00,0.9754,0.9755,0.9754,0.9755,13700000.0
2007-10-12 00:00:00,0.9755,0.9758,0.9755,0.97575,56700000.0
2007-10-12 00:01:00,0.97575,0.97575,0.97545,0.97545,93600000.0
2007-10-12 00:02:00,0.9755,0.9756,0.97545,0.9755,105099999.0
2007-10-12 00:03:00,0.9755,0.9756,0.97545,0.9755,99700000.0
2007-10-12 00:04:00,0.9755,0.9759,0.9755,0.9757,79100000.0
2007-10-12 00:05:00,0.9757,0.9758,0.9757,0.9758,32100000.0
2007-10-12 00:06:00,0.9758,0.9759,0.9758,0.9759,36700000.0
2007-10-12 00:07:00,0.9759,0.976,0.9759,0.976,29400000.0
2007-10-12 00:08:00,0.976,0.9762,0.976,0.976,111700000.0
2007-10-12 00:09:00,0.976,0.9761,0.976,0.9761,10600000.0
2007-10-12 00:10:00,0.9761,0.9761,0.976,0.976,13500000.0
2007-10-12 00:11:00,0.97598,0.97598,0.97571,0.9759,14500000.0
2007-10-12 00:12:00,0.97592,0.97595,0.97592,0.97595,16400000.0
2007-10-12 00:13:00,0.97592,0.97592,0.97592,0.97592,1600000.0
2007-10-12 00:14:00,0.976,0.976,0.9757,0.9757,75700000.0
2007-10-12 00:15:00,0.9757,0.97575,0.9757,0.9757,60100000.0
2007-10-12 00:16:00,0.9757,0.9758,0.9755,0.9756,295500000.0
2007-10-12 00:17:00,0.9757,0.9761,0.9757,0.9761,190900000.0
2007-10-12 00:18:00,0.97605,0.9763,0.97605,0.9762,196299999.0
2007-10-12 00:19:00,0.9762,0.9762,0.9762,0.9762,32500000.0
2007-10-12 00:20:00,0.9762,0.9762,0.9761,0.9761,43000000.0
2007-10-12 00:21:00,0.9762,0.9762,0.9758,0.97585,45800000.0
2007-10-12 00:22:00,0.9759,0.97615,0.97585,0.97615,43000000.0
2007-10-12 00:23:00,0.97615,0.97615,0.9761,0.9761,23700000.0
2007-10-12 00:24:00,0.97615,0.97615,0.97615,0.97615,4000000.0
2007-10-12 00:25:00,0.97615,0.97615,0.97615,0.97615,1600000.0
2007-10-12 00:26:00,0.97615,0.9762,0.9761,0.97615,122000000.0
2007-10-12 00:27:00,0.97615,0.9763,0.9761,0.9763,118599999.0
2007-10-12 00:28:00,0.9763,0.9763,0.97615,0.97615,16000000.0
2007-10-12 00:29:00,0.97587,0.97604,0.97585,0.9759,64600000.0
2007-10-12 00:30:00,0.97615,0.9765,0.97615,0.9762,130600001.0
2007-10-12 00:31:00,0.9762,0.97625,0.9762,0.9762,29300000.0
2007-10-12 00:32:00,0.97625,0.97625,0.97625,0.97625,3200000.0
2007-10-12 00:33:00,0.97625,0.97625,0.97625,0.97625,3200000.0
2007-10-12 00:34:00,0.97625,0.97625,0.976,0.976,64300001.0
2007-10-12 00:35:00,0.97576,0.97595,0.97576,0.97595,26600000.0
2007-10-12 00:36:00,0.97591,0.97602,0.97591,0.97601,33800000.0
2007-10-12 00:37:00,0.97598,0.97602,0.97592,0.97602,15200000.0
2007-10-12 00:38:00,0.97615,0.97615,0.97615,0.97615,1600000.0
2007-10-12 00:39:00,0.97615,0.9762,0.97615,0.9762,13600000.0
2007-10-12 00:40:00,0.9762,0.9762,0.9761,0.9761,24800000.0
2007-10-12 00:41:00,0.97577,0.97597,0.97577,0.97584,32000000.0
2007-10-12 00:42:00,0.9761,0.97615,0.9761,0.97615,27200000.0
2007-10-12 00:43:00,0.97615,0.97615,0.97615,0.97615,6400000.0
2007-10-12 00:44:00,0.97591,0.97599,0.97582,0.97592,149600001.0
2007-10-12 00:45:00,0.9762,0.9762,0.97615,0.97615,1800000.0
2007-10-12 00:46:00,0.97592,0.97605,0.97592,0.976,160399999.0
2007-10-12 00:47:00,0.976,0.976,0.9759,0.9759,75600001.0
2007-10-12 00:48:00,0.97588,0.976,0.97588,0.976,175900001.0
2007-10-12 00:49:00,0.97615,0.97615,0.97615,0.97615,1600000.0
2007-10-12 00:50:00,0.97593,0.97593,0.97572,0.9759,58100000.0
2007-10-12 00:51:00,0.97579,0.97594,0.97579,0.97583,56000000.0
2007-10-12 00:52:00,0.97615,0.97615,0.9761,0.9761,21600000.0
2007-10-12 00:53:00,0.9761,0.9761,0.9761,0.9761,10400000.0
2007-10-12 00:54:00,0.9759,0.9759,0.9759,0.9759,1400000.0
2007-10-12 00:55:00,0.9761,0.9761,0.976,0.976,25700000.0
2007-10-12 00:56:00,0.9761,0.9761,0.9761,0.9761,3200000.0
2007-10-12 00:57:00,0.9761,0.9761,0.9761,0.9761,7200000.0
2007-10-12 00:58:00,0.9761,0.9761,0.9761,0.9761,17800000.0
2007-10-12 00:59:00,0.97615,0.97615,0.976,0.976,5000000.0
2007-10-12 01:00:00,0.9761,0.9761,0.9759,0.9759,31000000.0
2007-10-12 01:01:00,0.9759,0.9759,0.9759,0.9759,16200000.0
2007-10-12 01:02:00,0.9759,0.9759,0.9756,0.9757,60500000.0
2007-10-12 01:03:00,0.9757,0.9758,0.9757,0.9758,46200000.0
2007-10-12 01:04:00,0.97542,0.97562,0.97535,0.97547,239699998.0
2007-10-12 01:05:00,0.9757,0.9757,0.9757,0.9757,8200000.0
2007-10-12 01:06:00,0.9757,0.9757,0.9756,0.9756,64700001.0
2007-10-12 01:07:00,0.97558,0.9757,0.97556,0.97564,389699992.0
2007-10-12 01:08:00,0.97555,0.97568,0.97554,0.9756,202699994.0
2007-10-12 01:09:00,0.9757,0.9757,0.9757,0.9757,8200000.0
2007-10-12 01:10:00,0.97569,0.97569,0.97552,0.97556,20500000.0
2007-10-12 01:11:00,0.97562,0.97562,0.97562,0.97562,10100000.0
2007-10-12 01:12:00,0.9757,0.9757,0.9757,0.9757,19800000.0
2007-10-12 01:13:00,0.97566,0.97566,0.97537,0.97537,4700000.0
2007-10-12 01:14:00,0.9757,0.9757,0.9757,0.9757,15300000.0
2007-10-12 01:15:00,0.97565,0.9757,0.97565,0.9757,8000000.0
2007-10-12 01:16:00,0.9757,0.9757,0.9757,0.9757,11400000.0
2007-10-12 01:17:00,0.9757,0.9757,0.9757,0.9757,7400000.0
2007-10-12 01:18:00,0.97555,0.97555,0.9755,0.9755,19800000.0
2007-10-12 01:19:00,0.9757,0.9757,0.9757,0.9757,4900000.0
2007-10-12 01:20:00,0.97532,0.97548,0.97532,0.97546,1200000.0
2007-10-12 01:21:00,0.9757,0.9757,0.9757,0.9757,5700000.0
2007-10-12 01:22:00,0.9757,0.9757,0.9757,0.9757,22800000.0
2007-10-12 01:23:00,0.9757,0.9757,0.9757,0.9757,24500000.0
2007-10-12 01:24:00,0.97537,0.9755,0.97537,0.97545,14400000.0
2007-10-12 01:25:00,0.97555,0.97555,0.97555,0.97555,8800000.0
2007-10-12 01:26:00,0.97555,0.9756,0.9755,0.9755,16800000.0
2007-10-12 01:27:00,0.9757,0.9757,0.9757,0.9757,7400000.0
2007-10-12 01:28:00,0.97542,0.97556,0.97532,0.97556,10600000.0
2007-10-12 01:29:00,0.9757,0.9757,0.9757,0.9757,7400000.0
2007-10-12 01:30:00,0.9757,0.9757,0.9757,0.9757,29300000.0
2007-10-12 01:31:00,0.97552,0.97558,0.97548,0.97558,184400000.0
2007-10-12 01:32:00,0.9757,0.9757,0.9756,0.9756,46200000.0
2007-10-12 01:33:00,0.97529,0.97556,0.97529,0.97556,52899998.0
2007-10-12 01:34:00,0.9756,0.9756,0.9755,0.97555,83500000.0
2007-10-12 01:35:00,0.97555,0.97564,0.97549,0.97564,85400001.0
2007-10-12 01:36:00,0.9757,0.9757,0.9757,0.9757,7600000.0
2007-10-12 01:37:00,0.9757,0.9757,0.9757,0.9757,22400000.0
2007-10-12 01:38:00,0.97557,0.97557,0.9754,0.97545,84800001.0
2007-10-12 01:39:00,0.97557,0.97557,0.97557,0.97557,6100000.0
2007-10-12 01:40:00,0.97558,0.97562,0.97551,0.9756,45999999.0
2007-10-12 01:41:00,0.97562,0.97565,0.97555,0.97555,73000001.0
2007-10-12 01:42:00,0.9757,0.976,0.97565,0.9759,419999998.0
2007-10-12 01:43:00,0.9759,0.976,0.97585,0.97585,163999999.0
2007-10-12 01:44:00,0.97585,0.97585,0.97564,0.97583,31200000.0
2007-10-12 01:45:00,0.9759,0.9759,0.9759,0.9759,74299998.0
2007-10-12 01:46:00,0.97559,0.97571,0.97558,0.97571,31300000.0
2007-10-12 01:47:00,0.9759,0.9759,0.97585,0.9759,36300000.0
2007-10-12 01:48:00,0.9757,0.97578,0.9757,0.97572,90300000.0
2007-10-12 01:49:00,0.9761,0.9761,0.9759,0.976,152399999.0
2007-10-12 01:50:00,0.976,0.976,0.976,0.976,7400000.0
2007-10-12 01:51:00,0.97582,0.97588,0.97575,0.97583,68000000.0
2007-10-12 01:52:00,0.97581,0.97588,0.97572,0.97582,97800000.0
2007-10-12 01:53:00,0.976,0.976,0.976,0.976,7400000.0
2007-10-12 01:54:00,0.9758,0.9758,0.9758,0.9758,74100000.0
2007-10-12 01:55:00,0.976,0.976,0.976,0.976,27200000.0
2007-10-12 01:56:00,0.976,0.976,0.9759,0.9759,26900000.0
2007-10-12 01:57:00,0.9759,0.9759,0.9757,0.9757,117400001.0
2007-10-12 01:58:00,0.9757,0.9757,0.9757,0.9757,4000000.0
2007-10-12 01:59:00,0.9757,0.9757,0.9757,0.9757,144800000.0
2007-10-12 02:00:00,0.9757,0.9757,0.9757,0.9757,54200000.0
2007-10-12 02:01:00,0.97547,0.97555,0.97544,0.97555,17000000.0
2007-10-12 02:02:00,0.9757,0.9757,0.9757,0.9757,33200000.0
2007-10-12 02:03:00,0.97543,0.97548,0.97534,0.9754,141200002.0
2007-10-12 02:04:00,0.9757,0.9757,0.9757,0.9757,19000000.0
2007-10-12 02:05:00,0.9757,0.9757,0.9755,0.97555,84200002.0
2007-10-12 02:06:00,0.97555,0.9757,0.97555,0.9757,9600000.0
2007-10-12 02:07:00,0.9757,0.9757,0.9757,0.9757,2400000.0
2007-10-12 02:08:00,0.97525,0.97534,0.97523,0.97534,91299997.0
2007-10-12 02:09:00,0.97527,0.97546,0.97527,0.97546,56699999.0
2007-10-12 02:10:00,0.97529,0.9753,0.97518,0.9753,37200000.0
2007-10-12 02:11:00,0.97524,0.97524,0.97516,0.97516,18000000.0
2007-10-12 02:12:00,0.97507,0.97532,0.97507,0.97516,60699998.0
2007-10-12 02:13:00,0.97525,0.97525,0.9751,0.9751,6400000.0
2007-10-12 02:14:00,0.9757,0.9757,0.9757,0.9757,2400000.0
2007-10-12 02:15:00,0.9754,0.97552,0.9754,0.97542,259800000.0
2007-10-12 02:16:00,0.97547,0.97547,0.97532,0.97535,55399999.0
2007-10-12 02:17:00,0.97542,0.97542,0.97542,0.97542,600000.0
2007-10-12 02:18:00,0.97544,0.97551,0.97544,0.97544,71900000.0
2007-10-12 02:19:00,0.97544,0.97552,0.97538,0.97543,63899999.0
2007-10-12 02:20:00,0.97543,0.97551,0.97526,0.97551,71299999.0
2007-10-12 02:21:00,0.9755,0.97553,0.97539,0.97546,88100000.0
2007-10-12 02:22:00,0.97535,0.97535,0.9753,0.97535,63899999.0
2007-10-12 02:23:00,0.9756,0.9756,0.9755,0.9755,35600000.0
2007-10-12 02:24:00,0.97557,0.97557,0.97557,0.97557,1600000.0
2007-10-12 02:25:00,0.97554,0.97556,0.97547,0.97547,77199998.0
2007-10-12 02:26:00,0.9753,0.97542,0.97527,0.97542,176999998.0
2007-10-12 02:27:00,0.97555,0.97555,0.97552,0.97555,40700000.0
2007-10-12 02:28:00,0.97552,0.97555,0.97552,0.97555,29899999.0
2007-10-12 02:29:00,0.9757,0.9757,0.9757,0.9757,13900000.0
2007-10-12 02:30:00,0.9757,0.9757,0.9757,0.9757,14400000.0
2007-10-12 02:31:00,0.9757,0.9757,0.9757,0.9757,8000000.0
2007-10-12 02:32:00,0.9758,0.9758,0.9758,0.9758,69000000.0
2007-10-12 02:33:00,0.9758,0.9758,0.9758,0.9758,12200000.0
2007-10-12 02:34:00,0.97555,0.97564,0.97545,0.97545,40100000.0
2007-10-12 02:35:00,0.9758,0.9759,0.9758,0.97585,321700002.0
2007-10-12 02:36:00,0.97585,0.976,0.97585,0.976,181899997.0
2007-10-12 02:37:00,0.976,0.976,0.976,0.976,22800000.0
2007-10-12 02:38:00,0.97555,0.97575,0.97555,0.97575,73800000.0
2007-10-12 02:39:00,0.976,0.976,0.9759,0.9759,142799996.0
2007-10-12 02:40:00,0.976,0.976,0.976,0.976,173999998.0
2007-10-12 02:41:00,0.976,0.9761,0.976,0.9761,153000003.0
2007-10-12 02:42:00,0.9761,0.9762,0.9761,0.97615,93200000.0
2007-10-12 02:43:00,0.97596,0.97611,0.9758,0.9761,21000000.0
2007-10-12 02:44:00,0.9762,0.9762,0.9762,0.9762,16200001.0
2007-10-12 02:45:00,0.9762,0.9762,0.9762,0.9762,75300000.0
2007-10-12 02:46:00,0.9762,0.97625,0.9762,0.9762,59300000.0
2007-10-12 02:47:00,0.9762,0.9762,0.9762,0.9762,49900000.0
2007-10-12 02:48:00,0.9762,0.9762,0.9762,0.9762,74000001.0
2007-10-12 02:49:00,0.9762,0.9763,0.9761,0.9763,342399999.0
2007-10-12 02:50:00,0.9763,0.9766,0.9763,0.9766,212900001.0
2007-10-12 02:51:00,0.9766,0.9766,0.9766,0.9766,46400000.0
2007-10-12 02:52:00,0.9766,0.9766,0.9766,0.9766,13800000.0
2007-10-12 02:53:00,0.97639,0.97647,0.97632,0.97647,148800002.0
2007-10-12 02:54:00,0.9766,0.9767,0.9766,0.9767,57499999.0
2007-10-12 02:55:00,0.9767,0.9768,0.9767,0.9767,512500002.0
2007-10-12 02:56:00,0.9768,0.9768,0.9768,0.9768,40800000.0
2007-10-12 02:57:00,0.9768,0.9768,0.9768,0.9768,10000000.0
2007-10-12 02:58:00,0.9768,0.9769,0.9767,0.9769,244600003.0
2007-10-12 02:59:00,0.9769,0.977,0.9769,0.977,104200000.0
2007-10-12 03:00:00,0.977,0.977,0.9769,0.9769,42499999.0
2007-10-12 03:01:00,0.97662,0.97678,0.97651,0.97678,88000000.0
2007-10-12 03:02:00,0.9766,0.97677,0.9766,0.97677,34200000.0
2007-10-12 03:03:00,0.977,0.977,0.9769,0.977,57300000.0
2007-10-12 03:04:00,0.97675,0.9768,0.97675,0.9768,23500000.0
2007-10-12 03:05:00,0.9768,0.97683,0.9768,0.97683,47600001.0
2007-10-12 03:06:00,0.97677,0.9768,0.9767,0.9768,136600000.0
2007-10-12 03:07:00,0.977,0.977,0.977,0.977,8800000.0
2007-10-12 03:08:00,0.9767,0.97682,0.97655,0.97682,93800000.0
2007-10-12 03:09:00,0.977,0.977,0.97695,0.977,196500000.0
2007-10-12 03:10:00,0.9771,0.9772,0.977,0.9772,328600000.0
2007-10-12 03:11:00,0.9772,0.9772,0.977,0.9771,255100005.0
2007-10-12 03:12:00,0.9771,0.9771,0.9771,0.9771,48200000.0
2007-10-12 03:13:00,0.9771,0.9773,0.9771,0.9771,171900000.0
2007-10-12 03:14:00,0.9771,0.9771,0.9768,0.9768,302300004.0
2007-10-12 03:15:00,0.9769,0.9772,0.9769,0.977,481600004.0
2007-10-12 03:16:00,0.977,0.9773,0.9769,0.9773,450200002.0
2007-10-12 03:17:00,0.9774,0.9774,0.9773,0.9773,495099999.0
2007-10-12 03:18:00,0.9773,0.9774,0.9772,0.9774,473799998.0
2007-10-12 03:19:00,0.9774,0.9774,0.9771,0.97725,820599990.0
2007-10-12 03:20:00,0.9774,0.9775,0.9772,0.97735,964200005.0
2007-10-12 03:21:00,0.97735,0.9774,0.97715,0.9772,385100000.0
2007-10-12 03:22:00,0.9772,0.9774,0.9772,0.9772,299600002.0
2007-10-12 03:23:00,0.9773,0.9774,0.97725,0.97725,41799999.0
2007-10-12 03:24:00,0.9773,0.9774,0.9772,0.9774,59100001.0
2007-10-12 03:25:00,0.9774,0.9774,0.9774,0.9774,4800000.0
2007-10-12 03:26:00,0.9773,0.9773,0.9773,0.9773,32899999.0
2007-10-12 03:27:00,0.9773,0.9773,0.9773,0.9773,24900000.0
2007-10-12 03:28:00,0.9773,0.9773,0.9773,0.9773,47200000.0
2007-10-12 03:29:00,0.9773,0.9774,0.9773,0.9774,65200000.0
2007-10-12 03:30:00,0.9774,0.9774,0.9774,0.9774,2000000.0
2007-10-12 03:31:00,0.9774,0.9774,0.9773,0.9773,23000000.0
2007-10-12 03:32:00,0.9773,0.9773,0.9773,0.9773,9400000.0
2007-10-12 03:33:00,0.9773,0.9773,0.97725,0.97725,75000001.0
2007-10-12 03:34:00,0.9773,0.9773,0.9773,0.9773,4100000.0
2007-10-12 03:35:00,0.9773,0.97735,0.9773,0.97735,6400000.0
2007-10-12 03:36:00,0.97735,0.97735,0.97735,0.97735,4800000.0
2007-10-12 03:37:00,0.97735,0.97735,0.97735,0.97735,3200000.0
2007-10-12 03:38:00,0.97735,0.97735,0.97735,0.97735,3200000.0
2007-10-12 03:39:00,0.97735,0.9774,0.97735,0.97735,14400000.0
2007-10-12 03:40:00,0.97735,0.9774,0.97735,0.9774,3200000.0
2007-10-12 03:41:00,0.97719,0.97722,0.97712,0.97712,18318226.0
2007-10-12 03:42:00,0.97713,0.97716,0.97694,0.97716,37018226.0
2007-10-12 03:43:00,0.97715,0.97717,0.97712,0.97715,101518227.0
2007-10-12 03:44:00,0.97707,0.97725,0.97707,0.97711,26100000.0
2007-10-12 03:45:00,0.9774,0.9774,0.9774,0.9774,800000.0
2007-10-12 03:46:00,0.9774,0.9774,0.9774,0.9774,3200000.0
2007-10-12 03:47:00,0.9774,0.9774,0.9774,0.9774,1600000.0
2007-10-12 03:48:00,0.9771,0.9771,0.97703,0.97703,12800000.0
2007-10-12 03:49:00,0.9774,0.9774,0.9773,0.9773,82000000.0
2007-10-12 03:50:00,0.9773,0.9773,0.9773,0.9773,98400000.0
2007-10-12 03:51:00,0.9773,0.9773,0.9773,0.9773,40000000.0
2007-10-12 03:52:00,0.9773,0.9773,0.9773,0.9773,26000000.0
2007-10-12 03:53:00,0.9773,0.9773,0.9773,0.9773,50800000.0
2007-10-12 03:54:00,0.9773,0.9773,0.9772,0.9772,70000000.0
2007-10-12 03:55:00,0.9772,0.9773,0.9772,0.9772,120800000.0
2007-10-12 03:56:00,0.9772,0.9772,0.9772,0.9772,128000002.0
2007-10-12 03:57:00,0.9773,0.9773,0.9772,0.9772,47200000.0
2007-10-12 03:58:00,0.977,0.977,0.97689,0.977,14200000.0
2007-10-12 03:59:00,0.97693,0.97716,0.97686,0.97716,38900000.0
2007-10-12 04:00:00,0.9773,0.9773,0.9773,0.9773,16800000.0
2007-10-12 04:01:00,0.97684,0.97696,0.97684,0.97696,60200000.0
2007-10-12 04:02:00,0.9773,0.9773,0.9772,0.9772,73900000.0
2007-10-12 04:03:00,0.97701,0.97701,0.9768,0.97692,86699999.0
2007-10-12 04:04:00,0.97698,0.97702,0.97689,0.97702,65799999.0
2007-10-12 04:05:00,0.9772,0.9772,0.9772,0.9772,59000000.0
2007-10-12 04:06:00,0.9772,0.9772,0.97715,0.9772,43600000.0
2007-10-12 04:07:00,0.9772,0.9773,0.9771,0.9773,177900001.0
2007-10-12 04:08:00,0.9772,0.9772,0.9772,0.9772,70300001.0
2007-10-12 04:09:00,0.97696,0.97707,0.97692,0.97692,68800000.0
2007-10-12 04:10:00,0.9772,0.9772,0.9772,0.9772,12800000.0
2007-10-12 04:11:00,0.9772,0.9772,0.9772,0.9772,6300000.0
2007-10-12 04:12:00,0.9772,0.9772,0.97715,0.97715,42600000.0
2007-10-12 04:13:00,0.9772,0.9772,0.9772,0.9772,17300000.0
2007-10-12 04:14:00,0.9772,0.9772,0.9772,0.9772,13300000.0
2007-10-12 04:15:00,0.9772,0.9772,0.9771,0.9771,64500000.0
2007-10-12 04:16:00,0.9771,0.9771,0.977,0.9771,466200001.0
2007-10-12 04:17:00,0.977,0.9771,0.977,0.9771,175799999.0
2007-10-12 04:18:00,0.9771,0.9771,0.977,0.9771,1302200001.0
2007-10-12 04:19:00,0.97695,0.97695,0.97682,0.9769,83300001.0
2007-10-12 04:20:00,0.97692,0.97702,0.97689,0.97693,174000001.0
2007-10-12 04:21:00,0.97682,0.97691,0.97682,0.97688,140000001.0
2007-10-12 04:22:00,0.9772,0.9772,0.9772,0.9772,2000000.0
2007-10-12 04:23:00,0.9772,0.9772,0.9772,0.9772,2000000.0
2007-10-12 04:24:00,0.9771,0.9773,0.97705,0.9772,439399997.0
2007-10-12 04:25:00,0.9772,0.9772,0.9772,0.9772,163700001.0
2007-10-12 04:26:00,0.9773,0.9774,0.9773,0.9773,220100000.0
2007-10-12 04:27:00,0.97697,0.97703,0.97697,0.97703,68800000.0
2007-10-12 04:28:00,0.9773,0.9773,0.9773,0.9773,10800000.0
2007-10-12 04:29:00,0.9773,0.9773,0.9773,0.9773,38000000.0
2007-10-12 04:30:00,0.9773,0.9773,0.9773,0.9773,22000000.0
2007-10-12 04:31:00,0.9772,0.9772,0.9772,0.9772,18800000.0
2007-10-12 04:32:00,0.97665,0.97686,0.97665,0.97686,356000004.0
2007-10-12 04:33:00,0.9769,0.9769,0.9769,0.9769,49200001.0
2007-10-12 04:34:00,0.9772,0.9772,0.9772,0.9772,8300000.0
2007-10-12 04:35:00,0.9772,0.9772,0.9772,0.9772,27900000.0
2007-10-12 04:36:00,0.9772,0.9772,0.9772,0.9772,11200000.0
2007-10-12 04:37:00,0.9772,0.9772,0.9771,0.9772,111200000.0
2007-10-12 04:38:00,0.97687,0.97699,0.97682,0.97687,83600000.0
2007-10-12 04:39:00,0.97698,0.97698,0.97685,0.97694,48200000.0
2007-10-12 04:40:00,0.97699,0.97715,0.97693,0.97693,136100000.0
2007-10-12 04:41:00,0.9769,0.97695,0.97685,0.97687,87000000.0
2007-10-12 04:42:00,0.9772,0.9772,0.9772,0.9772,16400000.0
2007-10-12 04:43:00,0.9772,0.9772,0.977,0.977,454599998.0
2007-10-12 04:44:00,0.977,0.9771,0.977,0.977,199099992.0
2007-10-12 04:45:00,0.9771,0.9771,0.977,0.9771,84800000.0
2007-10-12 04:46:00,0.9771,0.9771,0.977,0.977,45200000.0
2007-10-12 04:47:00,0.9771,0.9771,0.977,0.977,44000000.0
2007-10-12 04:48:00,0.97683,0.97709,0.97654,0.97709,176800000.0
2007-10-12 04:49:00,0.9771,0.9771,0.9771,0.9771,9300000.0
2007-10-12 04:50:00,0.97697,0.97697,0.9766,0.9766,176500000.0
2007-10-12 04:51:00,0.9771,0.9772,0.9771,0.9772,179600000.0
2007-10-12 04:52:00,0.9771,0.9771,0.9771,0.9771,20600000.0
2007-10-12 04:53:00,0.9768,0.9769,0.9767,0.97675,463299997.0
2007-10-12 04:54:00,0.97676,0.97696,0.97666,0.97666,222399996.0
2007-10-12 04:55:00,0.9768,0.97685,0.97675,0.9768,354099994.0
2007-10-12 04:56:00,0.9771,0.9772,0.9771,0.9772,22400000.0
2007-10-12 04:57:00,0.97695,0.97695,0.97695,0.97695,3200000.0
2007-10-12 04:58:00,0.9772,0.9772,0.9771,0.9771,40700000.0
2007-10-12 04:59:00,0.9771,0.9771,0.97705,0.97705,223099999.0
2007-10-12 05:00:00,0.97705,0.9771,0.97705,0.9771,148200001.0
2007-10-12 05:01:00,0.9771,0.9771,0.977,0.9771,284900001.0
2007-10-12 05:02:00,0.9771,0.9772,0.9771,0.9772,37400000.0
2007-10-12 05:03:00,0.9772,0.9772,0.9772,0.9772,245200008.0
2007-10-12 05:04:00,0.9771,0.9774,0.9771,0.9774,478999995.0
2007-10-12 05:05:00,0.97719,0.97728,0.97717,0.97725,14400000.0
2007-10-12 05:06:00,0.9774,0.9774,0.9773,0.9773,93500000.0
2007-10-12 05:07:00,0.9773,0.9773,0.9773,0.9773,79400000.0
2007-10-12 05:08:00,0.9773,0.9773,0.9773,0.9773,33600000.0
2007-10-12 05:09:00,0.9773,0.9774,0.9773,0.9774,81900000.0
2007-10-12 05:10:00,0.9774,0.9774,0.9774,0.9774,42300000.0
2007-10-12 05:11:00,0.97735,0.97739,0.97735,0.97735,28900000.0
2007-10-12 05:12:00,0.97732,0.97732,0.97725,0.97725,17900000.0
2007-10-12 05:13:00,0.97725,0.97735,0.97723,0.9773,123699997.0
2007-10-12 05:14:00,0.97725,0.97735,0.97723,0.97723,93900000.0
2007-10-12 05:15:00,0.9772,0.97735,0.9772,0.97735,142100000.0
2007-10-12 05:16:00,0.97732,0.97732,0.97732,0.97732,28300000.0
2007-10-12 05:17:00,0.9773,0.9773,0.97725,0.97725,32500000.0
2007-10-12 05:18:00,0.9774,0.9774,0.9774,0.9774,79700000.0
2007-10-12 05:19:00,0.9774,0.9774,0.9772,0.9772,64300000.0
2007-10-12 05:20:00,0.97684,0.97718,0.97683,0.97708,412099982.0
2007-10-12 05:21:00,0.9772,0.9772,0.9772,0.9772,9800000.0
2007-10-12 05:22:00,0.9772,0.9772,0.9772,0.9772,34400000.0
2007-10-12 05:23:00,0.97703,0.97718,0.97695,0.97718,1026399997.0
2007-10-12 05:24:00,0.97694,0.97703,0.97687,0.97693,960199996.0
2007-10-12 05:25:00,0.97692,0.97703,0.97685,0.97695,785699997.0
2007-10-12 05:26:00,0.97685,0.97691,0.97672,0.97691,392400000.0
2007-10-12 05:27:00,0.9769,0.97703,0.9769,0.97698,281800002.0
2007-10-12 05:28:00,0.9772,0.9772,0.9772,0.9772,28400000.0
2007-10-12 05:29:00,0.97707,0.97715,0.977,0.9771,143900000.0
2007-10-12 05:30:00,0.97704,0.97718,0.97701,0.97703,239500001.0
2007-10-12 05:31:00,0.977,0.97707,0.97692,0.977,182200000.0
2007-10-12 05:32:00,0.977,0.977,0.97693,0.97695,182900002.0
2007-10-12 05:33:00,0.9773,0.9773,0.9772,0.9773,85500001.0
2007-10-12 05:34:00,0.9773,0.9773,0.9773,0.9773,7400000.0
2007-10-12 05:35:00,0.9773,0.9774,0.9773,0.9774,224199992.0
2007-10-12 05:36:00,0.9774,0.9774,0.9774,0.9774,15800000.0
2007-10-12 05:37:00,0.9774,0.9776,0.9774,0.9775,120500000.0
2007-10-12 05:38:00,0.9776,0.9776,0.9776,0.9776,8000000.0
2007-10-12 05:39:00,0.97723,0.97739,0.97723,0.97738,151800000.0
2007-10-12 05:40:00,0.9773,0.97742,0.97713,0.97742,243699999.0
2007-10-12 05:41:00,0.9775,0.9775,0.9774,0.9774,341799982.0
2007-10-12 05:42:00,0.97717,0.97733,0.97717,0.97733,35200000.0
2007-10-12 05:43:00,0.9774,0.9774,0.9774,0.9774,29400000.0
2007-10-12 05:44:00,0.97728,0.97729,0.97705,0.97729,215100000.0
2007-10-12 05:45:00,0.9774,0.9775,0.9774,0.9775,53500000.0
2007-10-12 05:46:00,0.97707,0.97723,0.97705,0.97718,167100000.0
2007-10-12 05:47:00,0.9775,0.9776,0.9775,0.9775,130800000.0
2007-10-12 05:48:00,0.9775,0.9775,0.9774,0.9774,103300000.0
2007-10-12 05:49:00,0.9773,0.9774,0.9773,0.9774,92899998.0
2007-10-12 05:50:00,0.9774,0.9774,0.9774,0.9774,39600000.0
2007-10-12 05:51:00,0.97719,0.9773,0.97717,0.97719,178600000.0
2007-10-12 05:52:00,0.9775,0.9775,0.9774,0.9774,85700000.0
2007-10-12 05:53:00,0.9775,0.9775,0.9775,0.9775,12000000.0
2007-10-12 05:54:00,0.9775,0.9775,0.9774,0.9774,82600000.0
2007-10-12 05:55:00,0.9774,0.9774,0.9773,0.9773,184400000.0
2007-10-12 05:56:00,0.9774,0.9774,0.9774,0.9774,35600000.0
2007-10-12 05:57:00,0.9772,0.97723,0.97713,0.9772,266400001.0
2007-10-12 05:58:00,0.9774,0.9774,0.97725,0.9773,59399999.0
2007-10-12 05:59:00,0.97705,0.97714,0.97696,0.97708,519400000.0
2007-10-12 06:00:00,0.97717,0.9772,0.97714,0.97717,80099999.0
2007-10-12 06:01:00,0.97696,0.97713,0.97689,0.97713,559499999.0
2007-10-12 06:02:00,0.9771,0.97717,0.97705,0.9771,176500000.0
2007-10-12 06:03:00,0.9774,0.9774,0.97725,0.9774,439299997.0
2007-10-12 06:04:00,0.9774,0.9776,0.9774,0.9775,130800000.0
2007-10-12 06:05:00,0.9775,0.9775,0.9775,0.9775,104500000.0
2007-10-12 06:06:00,0.9775,0.9775,0.9775,0.9775,10800000.0
2007-10-12 06:07:00,0.9775,0.9777,0.97745,0.9776,83700000.0
2007-10-12 06:08:00,0.9777,0.9777,0.9776,0.9776,49600000.0
2007-10-12 06:09:00,0.9777,0.9777,0.9777,0.9777,2000000.0
2007-10-12 06:10:00,0.97724,0.97737,0.97723,0.97737,56200000.0
2007-10-12 06:11:00,0.9773,0.9775,0.9773,0.9775,98000000.0
2007-10-12 06:12:00,0.9777,0.9777,0.9777,0.9777,22000000.0
2007-10-12 06:13:00,0.9777,0.9778,0.9777,0.9778,53500000.0
2007-10-12 06:14:00,0.97775,0.97775,0.97775,0.97775,9600000.0
2007-10-12 06:15:00,0.97775,0.9778,0.97775,0.9778,9600000.0
2007-10-12 06:16:00,0.9778,0.9778,0.97775,0.9778,68000000.0
2007-10-12 06:17:00,0.97775,0.9778,0.97775,0.97775,30100000.0
2007-10-12 06:18:00,0.97736,0.9775,0.97732,0.9775,614800000.0
2007-10-12 06:19:00,0.97775,0.97775,0.97775,0.97775,28800000.0
2007-10-12 06:20:00,0.97775,0.97775,0.97775,0.97775,51200000.0
2007-10-12 06:21:00,0.9777,0.97775,0.9777,0.97775,119500000.0
2007-10-12 06:22:00,0.9777,0.97775,0.9777,0.97775,45500000.0
2007-10-12 06:23:00,0.97775,0.97775,0.97775,0.97775,10500000.0
2007-10-12 06:24:00,0.97775,0.97775,0.97755,0.9776,209900000.0
2007-10-12 06:25:00,0.9776,0.9776,0.9775,0.9775,130100000.0
2007-10-12 06:26:00,0.9775,0.9775,0.9774,0.9775,107100001.0
2007-10-12 06:27:00,0.9774,0.9775,0.9774,0.9775,237500002.0
2007-10-12 06:28:00,0.9775,0.9775,0.9775,0.9775,326000003.0
2007-10-12 06:29:00,0.9775,0.9775,0.97745,0.97745,324400002.0
2007-10-12 06:30:00,0.97745,0.9775,0.97745,0.9775,296900001.0
2007-10-12 06:31:00,0.9775,0.9775,0.97745,0.9775,164900004.0
2007-10-12 06:32:00,0.9775,0.9775,0.9775,0.9775,112200000.0
2007-10-12 06:33:00,0.9775,0.9775,0.97745,0.97745,100100000.0
2007-10-12 06:34:00,0.9775,0.9775,0.9775,0.9775,59700000.0
2007-10-12 06:35:00,0.9775,0.9775,0.9775,0.9775,73200000.0
2007-10-12 06:36:00,0.9775,0.9776,0.9775,0.9776,24100000.0
2007-10-12 06:37:00,0.9776,0.9777,0.9776,0.9777,14400000.0
2007-10-12 06:38:00,0.97719,0.97747,0.97716,0.97747,56900000.0
2007-10-12 06:39:00,0.9777,0.9777,0.9776,0.9776,28900000.0
2007-10-12 06:40:00,0.9777,0.9777,0.9777,0.9777,15800000.0
2007-10-12 06:41:00,0.9777,0.9777,0.9777,0.9777,5800000.0
2007-10-12 06:42:00,0.9777,0.9777,0.97765,0.97765,1057000003.0
2007-10-12 06:43:00,0.97765,0.9777,0.97765,0.9777,706099996.0
2007-10-12 06:44:00,0.9777,0.9777,0.9777,0.9777,113199998.0
2007-10-12 06:45:00,0.9777,0.9777,0.97765,0.97765,87899998.0
2007-10-12 06:46:00,0.97765,0.9777,0.97765,0.9777,73799999.0
2007-10-12 06:47:00,0.9777,0.9777,0.9777,0.9777,66399998.0
2007-10-12 06:48:00,0.9777,0.9777,0.97765,0.9777,141299995.0
2007-10-12 06:49:00,0.9777,0.9777,0.97765,0.9777,354399991.0
2007-10-12 06:50:00,0.9777,0.9777,0.97765,0.97765,105699997.0
2007-10-12 06:51:00,0.97765,0.9777,0.97765,0.9777,196999996.0
2007-10-12 06:52:00,0.9777,0.9777,0.9777,0.9777,10600000.0
2007-10-12 06:53:00,0.9777,0.9778,0.9776,0.9776,253900002.0
2007-10-12 06:54:00,0.9776,0.9776,0.9776,0.9776,17200001.0
2007-10-12 06:55:00,0.9776,0.9776,0.97755,0.97755,93200001.0
2007-10-12 06:56:00,0.9776,0.9776,0.9775,0.9776,388299995.0
2007-10-12 06:57:00,0.9776,0.9776,0.9776,0.9776,137200002.0
2007-10-12 06:58:00,0.9776,0.9776,0.97755,0.9776,123099998.0
2007-10-12 06:59:00,0.97755,0.9778,0.97755,0.9777,178200000.0
2007-10-12 07:00:00,0.9777,0.9777,0.9776,0.9777,409900001.0
2007-10-12 07:01:00,0.9777,0.9779,0.9777,0.9779,168199997.0
2007-10-12 07:02:00,0.9779,0.9779,0.9778,0.9778,159600001.0
2007-10-12 07:03:00,0.9778,0.9778,0.9778,0.9778,181700002.0
2007-10-12 07:04:00,0.9778,0.9778,0.97775,0.9778,426800004.0
2007-10-12 07:05:00,0.9778,0.9783,0.9778,0.978,421300001.0
2007-10-12 07:06:00,0.978,0.9787,0.978,0.9787,1014499993.0
2007-10-12 07:07:00,0.9785,0.979,0.9785,0.9787,1135799999.0
2007-10-12 07:08:00,0.9787,0.9788,0.9786,0.9787,469700002.0
2007-10-12 07:09:00,0.97827,0.97847,0.97824,0.97839,878099995.0
2007-10-12 07:10:00,0.9786,0.9787,0.9783,0.9783,720300009.0
2007-10-12 07:11:00,0.9784,0.9784,0.9784,0.9784,800000.0
2007-10-12 07:12:00,0.9784,0.9784,0.9784,0.9784,27700000.0
2007-10-12 07:13:00,0.9784,0.9784,0.9782,0.9782,216500000.0
2007-10-12 07:14:00,0.9783,0.9783,0.9782,0.9783,225299999.0
2007-10-12 07:15:00,0.9783,0.9783,0.97815,0.97815,66400000.0
2007-10-12 07:16:00,0.9782,0.9782,0.97815,0.9782,17500000.0
2007-10-12 07:17:00,0.9782,0.9782,0.97805,0.9781,391300006.0
2007-10-12 07:18:00,0.9782,0.9783,0.9781,0.97825,297800000.0
2007-10-12 07:19:00,0.97825,0.9783,0.97825,0.97825,73800000.0
2007-10-12 07:20:00,0.97825,0.97825,0.9782,0.9782,19400000.0
2007-10-12 07:21:00,0.9782,0.9782,0.9779,0.978,141000000.0
2007-10-12 07:22:00,0.978,0.978,0.978,0.978,10500000.0
2007-10-12 07:23:00,0.978,0.9781,0.9779,0.9781,235499997.0
2007-10-12 07:24:00,0.9781,0.9781,0.9781,0.9781,8000000.0
2007-10-12 07:25:00,0.978,0.978,0.9779,0.978,103400001.0
2007-10-12 07:26:00,0.9779,0.978,0.9779,0.978,75800001.0
2007-10-12 07:27:00,0.9779,0.978,0.9779,0.9779,123000002.0
2007-10-12 07:28:00,0.9779,0.978,0.9779,0.9779,87800000.0
2007-10-12 07:29:00,0.9779,0.97795,0.9779,0.97795,121800000.0
2007-10-12 07:30:00,0.97795,0.978,0.97795,0.978,13600000.0
2007-10-12 07:31:00,0.978,0.9781,0.9778,0.978,737600000.0
2007-10-12 07:32:00,0.9779,0.978,0.9779,0.978,78600002.0
2007-10-12 07:33:00,0.978,0.978,0.9779,0.9779,170599997.0
2007-10-12 07:34:00,0.978,0.9781,0.9779,0.9781,42699999.0
2007-10-12 07:35:00,0.9781,0.9781,0.9779,0.9779,32000000.0
2007-10-12 07:36:00,0.9779,0.9781,0.9779,0.9779,233300002.0
2007-10-12 07:37:00,0.978,0.9783,0.9779,0.9783,272100001.0
2007-10-12 07:38:00,0.9783,0.9783,0.9783,0.9783,4000000.0
2007-10-12 07:39:00,0.9783,0.9783,0.9781,0.9782,83700000.0
2007-10-12 07:40:00,0.9781,0.9783,0.9781,0.9783,235600002.0
2007-10-12 07:41:00,0.9783,0.9783,0.9783,0.9783,20400000.0
2007-10-12 07:42:00,0.9783,0.9783,0.9782,0.9783,433900001.0
2007-10-12 07:43:00,0.9783,0.9783,0.9782,0.9783,162399995.0
2007-10-12 07:44:00,0.9783,0.9783,0.9783,0.9783,15200000.0
2007-10-12 07:45:00,0.9783,0.9783,0.9782,0.9783,218799999.0
2007-10-12 07:46:00,0.9783,0.9783,0.9783,0.9783,11200000.0
2007-10-12 07:47:00,0.9782,0.9783,0.97815,0.9783,101300001.0
2007-10-12 07:48:00,0.9782,0.9783,0.9781,0.9783,517799999.0
2007-10-12 07:49:00,0.97815,0.9783,0.97815,0.9783,342899996.0
2007-10-12 07:50:00,0.97815,0.9783,0.97815,0.9782,153199999.0
2007-10-12 07:51:00,0.9782,0.9782,0.9779,0.9779,210800001.0
2007-10-12 07:52:00,0.97785,0.9781,0.9778,0.9781,357599999.0
2007-10-12 07:53:00,0.9781,0.9781,0.978,0.978,392600001.0
2007-10-12 07:54:00,0.978,0.9781,0.978,0.9781,53200001.0
2007-10-12 07:55:00,0.9781,0.9781,0.97795,0.97795,154800003.0
2007-10-12 07:56:00,0.978,0.978,0.9779,0.9779,90600000.0
2007-10-12 07:57:00,0.9779,0.9781,0.9779,0.978,342600004.0
2007-10-12 07:58:00,0.978,0.9784,0.978,0.97835,163500002.0
2007-10-12 07:59:00,0.97845,0.9786,0.97835,0.9784,251700000.0
2007-10-12 08:00:00,0.9785,0.9785,0.9784,0.9784,243199995.0
2007-10-12 08:01:00,0.9785,0.9785,0.9785,0.9785,19000000.0
2007-10-12 08:02:00,0.9784,0.9784,0.9784,0.9784,14600000.0
2007-10-12 08:03:00,0.9784,0.9784,0.9784,0.9784,31900000.0
2007-10-12 08:04:00,0.9784,0.9785,0.9784,0.9784,141500000.0
2007-10-12 08:05:00,0.9784,0.9785,0.9784,0.9784,111800001.0
2007-10-12 08:06:00,0.9783,0.9783,0.9781,0.9781,582900000.0
2007-10-12 08:07:00,0.9782,0.9783,0.9781,0.9781,103400000.0
2007-10-12 08:08:00,0.9782,0.9782,0.9779,0.9781,226200000.0
2007-10-12 08:09:00,0.9781,0.9781,0.9778,0.9778,77580001.0
2007-10-12 08:10:00,0.9778,0.9779,0.9778,0.9779,224400001.0
2007-10-12 08:11:00,0.9779,0.9779,0.9778,0.9779,34300000.0
2007-10-12 08:12:00,0.9779,0.9779,0.9779,0.9779,44000000.0
2007-10-12 08:13:00,0.9779,0.9779,0.9778,0.9778,235900001.0
2007-10-12 08:14:00,0.97785,0.9782,0.97785,0.9782,133400000.0
2007-10-12 08:15:00,0.9782,0.9784,0.9782,0.9784,94200000.0
2007-10-12 08:16:00,0.9784,0.9784,0.9783,0.9783,111300000.0
2007-10-12 08:17:00,0.9783,0.9783,0.9783,0.9783,92600000.0
2007-10-12 08:18:00,0.9783,0.9786,0.9783,0.9786,193500000.0
2007-10-12 08:19:00,0.9786,0.9787,0.9785,0.97855,438300004.0
2007-10-12 08:20:00,0.9786,0.97865,0.9786,0.97865,52100001.0
2007-10-12 08:21:00,0.97865,0.9788,0.9786,0.9787,362400001.0
2007-10-12 08:22:00,0.9787,0.9788,0.9787,0.9788,55100000.0
2007-10-12 08:23:00,0.9788,0.9788,0.9786,0.9786,163900000.0
2007-10-12 08:24:00,0.9787,0.9789,0.9787,0.9788,233600000.0
2007-10-12 08:25:00,0.9788,0.9788,0.97865,0.97865,103900000.0
2007-10-12 08:26:00,0.97865,0.9787,0.97865,0.9787,54500000.0
2007-10-12 08:27:00,0.9787,0.9791,0.9787,0.9789,315299999.0
2007-10-12 08:28:00,0.9789,0.97905,0.9789,0.97895,611900002.0
2007-10-12 08:29:00,0.9789,0.9791,0.9789,0.9791,203000000.0
2007-10-12 08:30:00,0.979,0.9796,0.979,0.9795,942699999.0
2007-10-12 08:31:00,0.9794,0.9796,0.9793,0.9795,693700005.0
2007-10-12 08:32:00,0.9795,0.9795,0.9793,0.9793,71000000.0
2007-10-12 08:33:00,0.9792,0.9792,0.97905,0.9791,196600000.0
2007-10-12 08:34:00,0.9792,0.9794,0.9792,0.9793,264200000.0
2007-10-12 08:35:00,0.9793,0.9793,0.9792,0.9792,172599998.0
2007-10-12 08:36:00,0.9792,0.9793,0.97895,0.97895,130530605.0
2007-10-12 08:37:00,0.979,0.9791,0.9789,0.979,356100002.0
2007-10-12 08:38:00,0.979,0.9793,0.979,0.979,780465302.0
2007-10-12 08:39:00,0.979,0.9792,0.97895,0.9791,943099997.0
2007-10-12 08:40:00,0.9792,0.9793,0.979,0.9792,264200000.0
2007-10-12 08:41:00,0.9792,0.9792,0.9791,0.9792,454000005.0
2007-10-12 08:42:00,0.9792,0.9794,0.97915,0.9794,698400002.0
2007-10-12 08:43:00,0.9794,0.9794,0.9792,0.9793,404599998.0
2007-10-12 08:44:00,0.9792,0.9793,0.97905,0.9792,28000000.0
2007-10-12 08:45:00,0.9792,0.9792,0.97905,0.9792,56000000.0
2007-10-12 08:46:00,0.9792,0.9792,0.9792,0.9792,12000000.0
2007-10-12 08:47:00,0.9792,0.9792,0.979,0.979,99200000.0
2007-10-12 08:48:00,0.979,0.9791,0.97895,0.979,296500001.0
2007-10-12 08:49:00,0.979,0.979,0.9786,0.9789,1574699993.0
2007-10-12 08:50:00,0.9788,0.979,0.9787,0.9788,152800000.0
2007-10-12 08:51:00,0.97875,0.9788,0.9787,0.9787,92500000.0
2007-10-12 08:52:00,0.9787,0.9787,0.97845,0.9785,211699999.0
2007-10-12 08:53:00,0.9785,0.9785,0.9784,0.9784,267399999.0
2007-10-12 08:54:00,0.9785,0.9786,0.9784,0.9786,43700000.0
2007-10-12 08:55:00,0.9786,0.9787,0.9785,0.9786,459499999.0
2007-10-12 08:56:00,0.9785,0.9788,0.9785,0.9788,342200002.0
2007-10-12 08:57:00,0.9788,0.9788,0.9786,0.9786,421200000.0
2007-10-12 08:58:00,0.9786,0.979,0.9786,0.97865,1263999991.0
2007-10-12 08:59:00,0.97865,0.97885,0.9786,0.9788,290200000.0
2007-10-12 09:00:00,0.9789,0.9789,0.9788,0.97885,61600000.0
2007-10-12 09:01:00,0.9789,0.9793,0.9789,0.9793,293399999.0
2007-10-12 09:02:00,0.9793,0.9794,0.9792,0.9794,126399999.0
2007-10-12 09:03:00,0.9794,0.9794,0.9793,0.9794,51200001.0
2007-10-12 09:04:00,0.9794,0.9794,0.9792,0.9793,200800000.0
2007-10-12 09:05:00,0.9793,0.9794,0.9792,0.9794,642500002.0
2007-10-12 09:06:00,0.9794,0.9795,0.9791,0.9795,1208399999.0
2007-10-12 09:07:00,0.9795,0.9795,0.9791,0.9793,427900001.0
2007-10-12 09:08:00,0.9793,0.9794,0.97925,0.9793,235900002.0
2007-10-12 09:09:00,0.9793,0.9793,0.9792,0.9793,376800007.0
2007-10-12 09:10:00,0.97925,0.9795,0.97925,0.9795,178100000.0
2007-10-12 09:11:00,0.9795,0.9795,0.9793,0.9793,72000000.0
2007-10-12 09:12:00,0.9793,0.9794,0.9793,0.9793,45600000.0
2007-10-12 09:13:00,0.9793,0.9794,0.9793,0.9794,32700000.0
2007-10-12 09:14:00,0.9794,0.9794,0.9793,0.9793,75300000.0
2007-10-12 09:15:00,0.9793,0.9795,0.9793,0.9794,62400000.0
2007-10-12 09:16:00,0.9794,0.9794,0.9788,0.9788,361600000.0
2007-10-12 09:17:00,0.97885,0.979,0.9787,0.979,610000005.0
2007-10-12 09:18:00,0.979,0.9791,0.979,0.979,105600000.0
2007-10-12 09:19:00,0.979,0.979,0.97875,0.9789,220600000.0
2007-10-12 09:20:00,0.97885,0.9789,0.97885,0.97885,86700000.0
2007-10-12 09:21:00,0.9789,0.979,0.9788,0.9789,159100001.0
2007-10-12 09:22:00,0.9789,0.9789,0.9789,0.9789,24799999.0
2007-10-12 09:23:00,0.9789,0.979,0.9789,0.9789,416800000.0
2007-10-12 09:24:00,0.9789,0.9797,0.9789,0.9797,576000000.0
2007-10-12 09:25:00,0.9797,0.9797,0.9791,0.9792,828199995.0
2007-10-12 09:26:00,0.9792,0.9794,0.9791,0.9792,480000003.0
2007-10-12 09:27:00,0.9792,0.9792,0.9792,0.9792,31200000.0
2007-10-12 09:28:00,0.9792,0.9793,0.9792,0.9792,200500000.0
2007-10-12 09:29:00,0.9792,0.9793,0.9792,0.9793,94800000.0
2007-10-12 09:30:00,0.9793,0.9794,0.9793,0.9794,105600000.0
2007-10-12 09:31:00,0.9794,0.9797,0.9794,0.97955,523600000.0
2007-10-12 09:32:00,0.97955,0.97955,0.97925,0.97925,473600000.0
2007-10-12 09:33:00,0.9793,0.97945,0.97925,0.97935,195300000.0
2007-10-12 09:34:00,0.9794,0.9794,0.9793,0.9794,35200000.0
2007-10-12 09:35:00,0.9793,0.9793,0.9793,0.9793,84000000.0
2007-10-12 09:36:00,0.9793,0.9793,0.97925,0.9793,95200000.0
2007-10-12 09:37:00,0.9793,0.9793,0.9792,0.9793,152800000.0
2007-10-12 09:38:00,0.9793,0.9793,0.97855,0.9787,413800000.0
2007-10-12 09:39:00,0.97865,0.9788,0.9784,0.9784,241299999.0
2007-10-12 09:40:00,0.9784,0.9784,0.9784,0.9784,261600006.0
2007-10-12 09:41:00,0.9783,0.9784,0.9783,0.9784,35200000.0
2007-10-12 09:42:00,0.9783,0.9786,0.9783,0.9786,334400000.0
2007-10-12 09:43:00,0.9786,0.9787,0.9786,0.9787,118900000.0
2007-10-12 09:44:00,0.9786,0.9787,0.9786,0.9787,14000000.0
2007-10-12 09:45:00,0.9787,0.9789,0.9787,0.9788,497000002.0
2007-10-12 09:46:00,0.9788,0.9788,0.9787,0.9787,31700000.0
2007-10-12 09:47:00,0.97865,0.9787,0.9785,0.9785,222600004.0
2007-10-12 09:48:00,0.9786,0.9788,0.9786,0.9786,224899999.0
2007-10-12 09:49:00,0.9786,0.9786,0.9783,0.9783,291699998.0
2007-10-12 09:50:00,0.97835,0.97835,0.9778,0.97785,660799998.0
2007-10-12 09:51:00,0.97785,0.978,0.97785,0.97785,326999999.0
2007-10-12 09:52:00,0.9776,0.9777,0.97755,0.9776,418900002.0
2007-10-12 09:53:00,0.9776,0.9776,0.9771,0.9773,681499996.0
2007-10-12 09:54:00,0.9773,0.9781,0.9773,0.9781,1204699992.0
2007-10-12 09:55:00,0.9781,0.9781,0.9778,0.97785,176400000.0
2007-10-12 09:56:00,0.97785,0.9783,0.97775,0.9782,209200000.0
2007-10-12 09:57:00,0.9783,0.9784,0.9782,0.9782,116000000.0
2007-10-12 09:58:00,0.9782,0.9782,0.978,0.9781,207199996.0
2007-10-12 09:59:00,0.978,0.9781,0.977,0.9771,424400002.0
2007-10-12 10:00:00,0.9771,0.9776,0.9771,0.9776,664999999.0
2007-10-12 10:01:00,0.9776,0.9777,0.9776,0.9776,46600000.0
2007-10-12 10:02:00,0.9775,0.9777,0.9775,0.9777,99200000.0
2007-10-12 10:03:00,0.9777,0.9782,0.9777,0.9781,671500002.0
2007-10-12 10:04:00,0.9782,0.9783,0.9781,0.9783,217800001.0
2007-10-12 10:05:00,0.9783,0.9783,0.9781,0.9781,75800000.0
2007-10-12 10:06:00,0.9782,0.9782,0.9781,0.9781,98400001.0
2007-10-12 10:07:00,0.9782,0.9782,0.9782,0.9782,64000000.0
2007-10-12 10:08:00,0.9783,0.9786,0.9782,0.9785,743600000.0
2007-10-12 10:09:00,0.9785,0.9785,0.97845,0.97845,60800000.0
2007-10-12 10:10:00,0.97845,0.97845,0.9783,0.9783,210600000.0
2007-10-12 10:11:00,0.9783,0.9783,0.97825,0.9783,86600000.0
2007-10-12 10:12:00,0.9783,0.9783,0.9783,0.9783,11200000.0
2007-10-12 10:13:00,0.9783,0.9783,0.9783,0.9783,11200000.0
2007-10-12 10:14:00,0.9783,0.9783,0.9783,0.9783,16800000.0
2007-10-12 10:15:00,0.9783,0.9788,0.9783,0.9788,936796584.0
2007-10-12 10:16:00,0.979,0.979,0.9788,0.97895,808400011.0
2007-10-12 10:17:00,0.9789,0.9791,0.9789,0.9789,588600000.0
2007-10-12 10:18:00,0.9789,0.979,0.9786,0.9786,525700001.0
2007-10-12 10:19:00,0.9787,0.9787,0.9786,0.9786,367400008.0
2007-10-12 10:20:00,0.9787,0.9787,0.9787,0.9787,46400000.0
2007-10-12 10:21:00,0.9787,0.9788,0.9786,0.9788,158500000.0
2007-10-12 10:22:00,0.9788,0.9788,0.9788,0.9788,376500000.0
2007-10-12 10:23:00,0.9788,0.9788,0.9785,0.9785,236300000.0
2007-10-12 10:24:00,0.9785,0.9785,0.97825,0.9783,235400001.0
2007-10-12 10:25:00,0.9782,0.9783,0.9782,0.9783,94300002.0
2007-10-12 10:26:00,0.9783,0.9783,0.9783,0.9783,94500000.0
2007-10-12 10:27:00,0.9784,0.9785,0.97825,0.9783,1209599994.0
2007-10-12 10:28:00,0.9783,0.9783,0.9783,0.9783,76800000.0
2007-10-12 10:29:00,0.9783,0.9783,0.9782,0.9783,106099998.0
2007-10-12 10:30:00,0.9783,0.9783,0.9783,0.9783,13600000.0
2007-10-12 10:31:00,0.9783,0.9784,0.9782,0.9783,234999997.0
2007-10-12 10:32:00,0.9784,0.9784,0.9784,0.9784,12000000.0
2007-10-12 10:33:00,0.9784,0.9784,0.9782,0.9782,277899995.0
2007-10-12 10:34:00,0.9783,0.9784,0.9783,0.9784,484800000.0
2007-10-12 10:35:00,0.9784,0.9784,0.9783,0.9783,58400000.0
2007-10-12 10:36:00,0.97835,0.9784,0.97835,0.9784,67500000.0
2007-10-12 10:37:00,0.9784,0.9784,0.97835,0.9784,37100000.0
2007-10-12 10:38:00,0.9784,0.9784,0.9783,0.9784,77400001.0
2007-10-12 10:39:00,0.9784,0.9784,0.9784,0.9784,98900000.0
2007-10-12 10:40:00,0.9784,0.9785,0.9784,0.9785,79300000.0
2007-10-12 10:41:00,0.9785,0.9785,0.9784,0.9784,19291210.0
2007-10-12 10:42:00,0.9785,0.9785,0.97845,0.97845,7200000.0
2007-10-12 10:43:00,0.9786,0.97865,0.97855,0.9786,56250000.0
2007-10-12 10:44:00,0.97865,0.97865,0.97865,0.97865,2400000.0
2007-10-12 10:45:00,0.97865,0.97865,0.9784,0.9784,255200002.0
2007-10-12 10:46:00,0.9785,0.9785,0.9785,0.9785,26400000.0
2007-10-12 10:47:00,0.9785,0.9785,0.9783,0.9784,293400002.0
2007-10-12 10:48:00,0.97835,0.97835,0.9782,0.9783,169899999.0
2007-10-12 10:49:00,0.9782,0.9783,0.9782,0.9782,56999998.0
2007-10-12 10:50:00,0.9782,0.97825,0.9782,0.9782,83200000.0
2007-10-12 10:51:00,0.9782,0.97825,0.9782,0.97825,43800000.0
2007-10-12 10:52:00,0.97825,0.9783,0.97825,0.97825,45200000.0
2007-10-12 10:53:00,0.97825,0.9783,0.9781,0.9782,115699999.0
2007-10-12 10:54:00,0.9782,0.9782,0.9777,0.9777,384199999.0
2007-10-12 10:55:00,0.9777,0.9777,0.9772,0.9773,471799998.0
2007-10-12 10:56:00,0.9774,0.9775,0.977,0.9771,713599996.0
2007-10-12 10:57:00,0.9771,0.9772,0.9771,0.9772,161200000.0
2007-10-12 10:58:00,0.9772,0.9773,0.9772,0.9773,179600000.0
2007-10-12 10:59:00,0.9773,0.9773,0.977,0.977,324099997.0
2007-10-12 11:00:00,0.977,0.9771,0.97625,0.9763,634700002.0
2007-10-12 11:01:00,0.9763,0.9766,0.9763,0.9766,185000000.0
2007-10-12 11:02:00,0.9766,0.9768,0.9766,0.9766,390499997.0
2007-10-12 11:03:00,0.9767,0.977,0.9767,0.9769,802699997.0
2007-10-12 11:04:00,0.977,0.9772,0.977,0.9772,237899998.0
2007-10-12 11:05:00,0.9772,0.9772,0.9771,0.9771,102200003.0
2007-10-12 11:06:00,0.9771,0.97725,0.9771,0.9771,1117599990.0
2007-10-12 11:07:00,0.9771,0.97715,0.97695,0.97705,598599999.0
2007-10-12 11:08:00,0.9771,0.9771,0.977,0.977,26800000.0
2007-10-12 11:09:00,0.97695,0.9771,0.97685,0.9769,443200001.0
2007-10-12 11:10:00,0.9769,0.977,0.9769,0.977,219900000.0
2007-10-12 11:11:00,0.977,0.977,0.977,0.977,37400000.0
2007-10-12 11:12:00,0.977,0.9771,0.977,0.9771,745399997.0
2007-10-12 11:13:00,0.9771,0.9773,0.977,0.9773,678999999.0
2007-10-12 11:14:00,0.97725,0.9777,0.9772,0.9777,908700003.0
2007-10-12 11:15:00,0.97765,0.9778,0.97765,0.9777,237000000.0
2007-10-12 11:16:00,0.9777,0.9777,0.9776,0.9776,126399999.0
2007-10-12 11:17:00,0.9776,0.9776,0.9775,0.9775,397599998.0
2007-10-12 11:18:00,0.9777,0.9777,0.9777,0.9777,48800000.0
2007-10-12 11:19:00,0.9777,0.9783,0.977,0.9781,837099998.0
2007-10-12 11:20:00,0.9781,0.9784,0.9775,0.9779,673400002.0
2007-10-12 11:21:00,0.9779,0.978,0.9777,0.9778,433600000.0
2007-10-12 11:22:00,0.9778,0.9781,0.9777,0.9778,748800000.0
2007-10-12 11:23:00,0.9779,0.9779,0.9777,0.9778,61000000.0
2007-10-12 11:24:00,0.9778,0.9785,0.9778,0.9783,1163399999.0
2007-10-12 11:25:00,0.9784,0.9784,0.97805,0.97805,358799999.0
2007-10-12 11:26:00,0.9781,0.9781,0.978,0.978,46400000.0
2007-10-12 11:27:00,0.978,0.9781,0.978,0.9781,68000000.0
2007-10-12 11:28:00,0.9781,0.9781,0.9778,0.9778,282000000.0
2007-10-12 11:29:00,0.9778,0.9778,0.9777,0.9777,163200000.0
2007-10-12 11:30:00,0.9777,0.9778,0.9776,0.9778,560099997.0
2007-10-12 11:31:00,0.9778,0.9778,0.9776,0.9776,125799999.0
2007-10-12 11:32:00,0.9776,0.9776,0.9774,0.9774,575699999.0
2007-10-12 11:33:00,0.9775,0.9776,0.9771,0.9771,1224699995.0
2007-10-12 11:34:00,0.9773,0.9775,0.9772,0.9774,449400000.0
2007-10-12 11:35:00,0.9774,0.9775,0.9773,0.9774,413400006.0
2007-10-12 11:36:00,0.9775,0.9776,0.9774,0.9774,784699999.0
2007-10-12 11:37:00,0.9774,0.9775,0.97725,0.9774,372399999.0
2007-10-12 11:38:00,0.9774,0.9774,0.97715,0.9773,168500000.0
2007-10-12 11:39:00,0.9773,0.9773,0.9773,0.9773,720300000.0
2007-10-12 11:40:00,0.9773,0.9773,0.9772,0.9773,332200002.0
2007-10-12 11:41:00,0.9773,0.9775,0.9773,0.9773,248899999.0
2007-10-12 11:42:00,0.9773,0.9773,0.97725,0.97725,34200000.0
2007-10-12 11:43:00,0.97725,0.9773,0.9772,0.9773,376000002.0
2007-10-12 11:44:00,0.9773,0.97755,0.9773,0.9775,544500003.0
2007-10-12 11:45:00,0.9774,0.9775,0.9774,0.9775,112199998.0
2007-10-12 11:46:00,0.9775,0.978,0.9775,0.9778,650199998.0
2007-10-12 11:47:00,0.978,0.978,0.978,0.978,32000000.0
2007-10-12 11:48:00,0.978,0.9781,0.978,0.978,420900007.0
2007-10-12 11:49:00,0.9783,0.9783,0.978,0.9781,915900005.0
2007-10-12 11:50:00,0.9782,0.9782,0.978,0.9781,194500002.0
2007-10-12 11:51:00,0.978,0.9781,0.978,0.9781,634199997.0
2007-10-12 11:52:00,0.9781,0.9782,0.97795,0.97795,131200000.0
2007-10-12 11:53:00,0.97795,0.9782,0.97795,0.9782,107200000.0
2007-10-12 11:54:00,0.9781,0.9781,0.978,0.978,217700001.0
2007-10-12 11:55:00,0.9779,0.9781,0.9779,0.9781,226399999.0
2007-10-12 11:56:00,0.978,0.97825,0.978,0.9782,446900000.0
2007-10-12 11:57:00,0.9782,0.9782,0.9773,0.9774,682600000.0
2007-10-12 11:58:00,0.9774,0.9777,0.9774,0.9777,397600008.0
2007-10-12 11:59:00,0.9777,0.9778,0.9774,0.9776,702899999.0
2007-10-12 12:00:00,0.9776,0.978,0.9776,0.9779,676099998.0
2007-10-12 12:01:00,0.9779,0.978,0.9779,0.978,396099998.0
2007-10-12 12:02:00,0.978,0.9782,0.978,0.9782,494200002.0
2007-10-12 12:03:00,0.9782,0.9782,0.9782,0.9782,568300000.0
2007-10-12 12:04:00,0.9782,0.9782,0.9782,0.9782,156900000.0
2007-10-12 12:05:00,0.9782,0.9783,0.9782,0.9782,70900001.0
2007-10-12 12:06:00,0.9782,0.9783,0.9781,0.9782,535900004.0
2007-10-12 12:07:00,0.9782,0.9784,0.978,0.9784,1168699997.0
2007-10-12 12:08:00,0.97835,0.9784,0.9782,0.9784,423199999.0
2007-10-12 12:09:00,0.9784,0.97855,0.9784,0.97855,290000007.0
2007-10-12 12:10:00,0.97855,0.97855,0.9782,0.9782,755299998.0
2007-10-12 12:11:00,0.9782,0.9785,0.9781,0.9783,1374100010.0
2007-10-12 12:12:00,0.9783,0.9784,0.9782,0.97835,379299999.0
2007-10-12 12:13:00,0.97835,0.9785,0.9783,0.9783,821299996.0
2007-10-12 12:14:00,0.9783,0.97945,0.97825,0.979,744700001.0
2007-10-12 12:15:00,0.979,0.979,0.9785,0.9786,275700002.0
2007-10-12 12:16:00,0.9786,0.9786,0.9785,0.9786,386399998.0
2007-10-12 12:17:00,0.9786,0.9789,0.9786,0.9788,520999999.0
2007-10-12 12:18:00,0.9788,0.979,0.9786,0.9789,1054600000.0
2007-10-12 12:19:00,0.9789,0.9789,0.9788,0.9788,378400000.0
2007-10-12 12:20:00,0.9789,0.9789,0.97865,0.9788,404600002.0
2007-10-12 12:21:00,0.9789,0.9789,0.9788,0.9789,305700000.0
2007-10-12 12:22:00,0.9788,0.9789,0.9788,0.9788,85600000.0
2007-10-12 12:23:00,0.9789,0.9792,0.9788,0.979,536799999.0
2007-10-12 12:24:00,0.9791,0.9791,0.9788,0.9789,988499999.0
2007-10-12 12:25:00,0.9789,0.979,0.9789,0.979,23200000.0
2007-10-12 12:26:00,0.979,0.979,0.9788,0.9788,124100000.0
2007-10-12 12:27:00,0.9789,0.9793,0.9789,0.9791,148400000.0
2007-10-12 12:28:00,0.9791,0.9791,0.9789,0.9789,57600000.0
2007-10-12 12:29:00,0.9789,0.9793,0.9788,0.9792,585899990.0
2007-10-12 12:30:00,0.9791,0.9791,0.9786,0.9787,566600000.0
2007-10-12 12:31:00,0.9786,0.9791,0.9786,0.9788,375400001.0
2007-10-12 12:32:00,0.9788,0.9788,0.97865,0.9787,613700000.0
2007-10-12 12:33:00,0.9788,0.9789,0.9786,0.9787,493200001.0
2007-10-12 12:34:00,0.9787,0.9787,0.9787,0.9787,46300000.0
2007-10-12 12:35:00,0.9787,0.9789,0.9787,0.9789,325500001.0
2007-10-12 12:36:00,0.9788,0.9789,0.9787,0.9788,628099992.0
2007-10-12 12:37:00,0.9788,0.9788,0.9785,0.9787,294999998.0
2007-10-12 12:38:00,0.9787,0.9791,0.9787,0.9789,217100002.0
2007-10-12 12:39:00,0.979,0.979,0.9789,0.979,44700000.0
2007-10-12 12:40:00,0.979,0.979,0.9787,0.9787,125000000.0
2007-10-12 12:41:00,0.9787,0.9789,0.9787,0.9789,62400000.0
2007-10-12 12:42:00,0.9789,0.979,0.9789,0.9789,97900000.0
2007-10-12 12:43:00,0.9789,0.9789,0.9789,0.9789,3500000.0
2007-10-12 12:44:00,0.9789,0.9789,0.9789,0.9789,600000.0
2007-10-12 12:45:00,0.9789,0.9789,0.9789,0.9789,12800000.0
2007-10-12 12:46:00,0.9789,0.9789,0.9788,0.9788,20000000.0
2007-10-12 12:47:00,0.9789,0.9789,0.9789,0.9789,4200000.0
2007-10-12 12:48:00,0.9789,0.9789,0.9789,0.9789,400000.0
2007-10-12 12:49:00,0.9789,0.9789,0.9788,0.9788,4350000.0
2007-10-12 12:50:00,0.9789,0.9789,0.9789,0.9789,41200000.0
2007-10-12 12:51:00,0.9789,0.9789,0.9787,0.9787,89800000.0
2007-10-12 12:52:00,0.9787,0.9787,0.97835,0.9784,828799993.0
2007-10-12 12:53:00,0.9784,0.9786,0.97835,0.9786,808700012.0
2007-10-12 12:54:00,0.9786,0.9786,0.9783,0.9783,131199998.0
2007-10-12 12:55:00,0.9784,0.9784,0.9783,0.9783,113199998.0
2007-10-12 12:56:00,0.9784,0.9784,0.9781,0.9783,262299995.0
2007-10-12 12:57:00,0.9783,0.9783,0.9781,0.9782,524800000.0
2007-10-12 12:58:00,0.9782,0.9782,0.97785,0.978,194100000.0
2007-10-12 12:59:00,0.97785,0.978,0.97785,0.9779,228300000.0
2007-10-12 13:00:00,0.978,0.9782,0.978,0.97815,479000002.0
2007-10-12 13:01:00,0.9783,0.9788,0.9783,0.9786,230600001.0
2007-10-12 13:02:00,0.9786,0.9789,0.9785,0.9785,110000000.0
2007-10-12 13:03:00,0.9785,0.9785,0.9785,0.9785,38400000.0
2007-10-12 13:04:00,0.9785,0.9785,0.9785,0.9785,41200000.0
2007-10-12 13:05:00,0.9785,0.9786,0.9785,0.9785,181600000.0
2007-10-12 13:06:00,0.9785,0.9787,0.9783,0.9786,348599998.0
2007-10-12 13:07:00,0.9787,0.9788,0.9786,0.9788,38699999.0
2007-10-12 13:08:00,0.9787,0.9788,0.9787,0.9788,11200000.0
2007-10-12 13:09:00,0.9787,0.9788,0.97865,0.9787,86100000.0
2007-10-12 13:10:00,0.9787,0.9788,0.9785,0.9787,149199999.0
2007-10-12 13:11:00,0.9786,0.9788,0.9785,0.9788,633300002.0
2007-10-12 13:12:00,0.9787,0.9789,0.9787,0.9787,186500000.0
2007-10-12 13:13:00,0.9787,0.9789,0.97865,0.9787,123399999.0
2007-10-12 13:14:00,0.97865,0.9788,0.9786,0.9788,20500000.0
2007-10-12 13:15:00,0.9787,0.9789,0.9787,0.9789,120000000.0
2007-10-12 13:16:00,0.9788,0.9792,0.9788,0.9791,298900000.0
2007-10-12 13:17:00,0.979,0.9791,0.979,0.979,64000000.0
2007-10-12 13:18:00,0.9791,0.9791,0.9789,0.979,142400000.0
2007-10-12 13:19:00,0.9789,0.9789,0.97865,0.9789,246499998.0
2007-10-12 13:20:00,0.9789,0.9793,0.9788,0.9793,2078000011.0
2007-10-12 13:21:00,0.9792,0.9798,0.97885,0.9793,1564979997.0
2007-10-12 13:22:00,0.9793,0.9796,0.9793,0.9795,390199999.0
2007-10-12 13:23:00,0.9795,0.9795,0.9793,0.9794,212499999.0
2007-10-12 13:24:00,0.9794,0.9795,0.9793,0.9794,536499996.0
2007-10-12 13:25:00,0.9794,0.9794,0.9792,0.9792,261210000.0
2007-10-12 13:26:00,0.9792,0.9794,0.97915,0.9793,698619998.0
2007-10-12 13:27:00,0.9793,0.9796,0.97925,0.9796,932300001.0
2007-10-12 13:28:00,0.9796,0.9796,0.9795,0.9796,67899999.0
2007-10-12 13:29:00,0.9795,0.9796,0.9793,0.9793,485800005.0
2007-10-12 13:30:00,0.9794,0.9794,0.9791,0.9793,558700001.0
2007-10-12 13:31:00,0.9792,0.9794,0.9792,0.9793,1230500003.0
2007-10-12 13:32:00,0.9793,0.9793,0.9792,0.9793,71000001.0
2007-10-12 13:33:00,0.9793,0.9793,0.9793,0.9793,144000000.0
2007-10-12 13:34:00,0.9793,0.9793,0.9792,0.97925,253000001.0
2007-10-12 13:35:00,0.9793,0.97935,0.9791,0.9793,510299999.0
2007-10-12 13:36:00,0.97935,0.9795,0.97935,0.9794,194900000.0
2007-10-12 13:37:00,0.9794,0.9794,0.9793,0.9794,106500001.0
2007-10-12 13:38:00,0.9794,0.9795,0.9793,0.9793,172099998.0
2007-10-12 13:39:00,0.9793,0.9794,0.9793,0.9794,48500000.0
2007-10-12 13:40:00,0.9794,0.9794,0.9793,0.9793,51200000.0
2007-10-12 13:41:00,0.9793,0.9794,0.9793,0.9794,95600000.0
2007-10-12 13:42:00,0.9794,0.9794,0.9792,0.9794,198700000.0
2007-10-12 13:43:00,0.9794,0.9794,0.9793,0.9793,286200004.0
2007-10-12 13:44:00,0.9794,0.9794,0.9792,0.97925,543131503.0
2007-10-12 13:45:00,0.9793,0.9794,0.97915,0.9794,803266299.0
2007-10-12 13:46:00,0.9794,0.9794,0.9791,0.9791,1073608222.0
2007-10-12 13:47:00,0.9792,0.9792,0.97895,0.97895,40740000.0
2007-10-12 13:48:00,0.97895,0.979,0.97885,0.979,70900000.0
2007-10-12 13:49:00,0.979,0.979,0.9784,0.9784,255200000.0
2007-10-12 13:50:00,0.9784,0.9791,0.9784,0.979,683200000.0
2007-10-12 13:51:00,0.979,0.9791,0.9789,0.979,673899998.0
2007-10-12 13:52:00,0.979,0.979,0.97885,0.97885,534299993.0
2007-10-12 13:53:00,0.9788,0.9789,0.9787,0.97875,806899999.0
2007-10-12 13:54:00,0.97875,0.97875,0.9784,0.9785,869700001.0
2007-10-12 13:55:00,0.9785,0.9786,0.97845,0.9785,355200000.0
2007-10-12 13:56:00,0.9785,0.9788,0.9784,0.97855,513500000.0
2007-10-12 13:57:00,0.9786,0.9788,0.97855,0.9787,582149345.0
2007-10-12 13:58:00,0.9786,0.9787,0.9785,0.9786,634100000.0
2007-10-12 13:59:00,0.9786,0.9787,0.97845,0.97845,360200001.0
2007-10-12 14:00:00,0.97845,0.9786,0.97845,0.97845,184999999.0
2007-10-12 14:01:00,0.97845,0.97845,0.978,0.978,1120800003.0
2007-10-12 14:02:00,0.978,0.9782,0.978,0.9782,778500001.0
2007-10-12 14:03:00,0.9782,0.9782,0.9781,0.97815,463400000.0
2007-10-12 14:04:00,0.9782,0.9783,0.9781,0.9782,544799998.0
2007-10-12 14:05:00,0.9782,0.9784,0.9782,0.9784,599400000.0
2007-10-12 14:06:00,0.97835,0.9786,0.9782,0.9785,1694699998.0
2007-10-12 14:07:00,0.9786,0.9786,0.9784,0.97845,584600000.0
2007-10-12 14:08:00,0.97845,0.9785,0.9784,0.9784,317600001.0
2007-10-12 14:09:00,0.9784,0.9785,0.9783,0.9785,491500000.0
2007-10-12 14:10:00,0.9785,0.9785,0.9784,0.9784,389700005.0
2007-10-12 14:11:00,0.9784,0.9785,0.9782,0.9783,899000002.0
2007-10-12 14:12:00,0.9782,0.9783,0.9781,0.9782,892000000.0
2007-10-12 14:13:00,0.9782,0.97825,0.97815,0.9782,204800000.0
2007-10-12 14:14:00,0.9782,0.97825,0.9781,0.9782,240800001.0
2007-10-12 14:15:00,0.9782,0.97845,0.9782,0.9783,440600001.0
2007-10-12 14:16:00,0.97835,0.97835,0.978,0.978,242400000.0
2007-10-12 14:17:00,0.9782,0.9783,0.9777,0.9777,593899995.0
2007-10-12 14:18:00,0.9777,0.9778,0.97755,0.9778,1353900000.0
2007-10-12 14:19:00,0.9778,0.9779,0.9777,0.97775,642899994.0
2007-10-12 14:20:00,0.9778,0.9785,0.9778,0.97815,1058399999.0
2007-10-12 14:21:00,0.97815,0.9782,0.9778,0.978,519500000.0
2007-10-12 14:22:00,0.978,0.978,0.97785,0.9779,746400000.0
2007-10-12 14:23:00,0.9778,0.9779,0.9774,0.9779,864600002.0
2007-10-12 14:24:00,0.9778,0.9779,0.97775,0.97785,493700000.0
2007-10-12 14:25:00,0.97785,0.9779,0.97785,0.9779,8000000.0
2007-10-12 14:26:00,0.9779,0.9779,0.97765,0.97765,270600001.0
2007-10-12 14:27:00,0.97765,0.9781,0.9774,0.978,748600003.0
2007-10-12 14:28:00,0.97795,0.9781,0.97785,0.9779,210599999.0
2007-10-12 14:29:00,0.9779,0.9779,0.9772,0.9772,431000000.0
2007-10-12 14:30:00,0.9773,0.97905,0.9772,0.9784,620380000.0
2007-10-12 14:31:00,0.9785,0.9785,0.9779,0.9779,451099995.0
2007-10-12 14:32:00,0.9779,0.9779,0.9774,0.9774,856700000.0
2007-10-12 14:33:00,0.97745,0.97765,0.9774,0.97755,229199999.0
2007-10-12 14:34:00,0.9776,0.97805,0.97755,0.9779,467500000.0
2007-10-12 14:35:00,0.9779,0.9781,0.9778,0.978,269500000.0
2007-10-12 14:36:00,0.97795,0.9781,0.97775,0.9778,1496399993.0
2007-10-12 14:37:00,0.9778,0.9779,0.9776,0.9776,552800000.0
2007-10-12 14:38:00,0.9776,0.9776,0.9773,0.9776,866300000.0
2007-10-12 14:39:00,0.9776,0.9776,0.97685,0.977,1034199996.0
2007-10-12 14:40:00,0.977,0.977,0.97605,0.9761,2049200008.0
2007-10-12 14:41:00,0.9761,0.9761,0.975,0.9753,1587200002.0
2007-10-12 14:42:00,0.9753,0.9754,0.9747,0.9747,1287500003.0
2007-10-12 14:43:00,0.9747,0.9752,0.9743,0.97515,1843800002.0
2007-10-12 14:44:00,0.97515,0.9754,0.97505,0.97525,1274299994.0
2007-10-12 14:45:00,0.97525,0.9754,0.9751,0.9752,636699999.0
2007-10-12 14:46:00,0.9752,0.9752,0.9746,0.9748,1244999990.0
2007-10-12 14:47:00,0.9748,0.9753,0.97475,0.9752,641539996.0
2007-10-12 14:48:00,0.9752,0.9752,0.9745,0.9746,1194099998.0
2007-10-12 14:49:00,0.9746,0.9747,0.9744,0.9745,1252800001.0
2007-10-12 14:50:00,0.9745,0.9746,0.9744,0.9745,966899999.0
2007-10-12 14:51:00,0.9745,0.9747,0.9744,0.9747,1076000001.0
2007-10-12 14:52:00,0.9747,0.9749,0.97415,0.9743,901199999.0
2007-10-12 14:53:00,0.9743,0.9746,0.9743,0.9744,872899992.0
2007-10-12 14:54:00,0.9744,0.97475,0.9744,0.9747,1460500002.0
2007-10-12 14:55:00,0.9747,0.9748,0.9743,0.9745,2089599998.0
2007-10-12 14:56:00,0.97445,0.9746,0.97405,0.97445,1439099997.0
2007-10-12 14:57:00,0.97445,0.9746,0.97435,0.9746,853000002.0
2007-10-12 14:58:00,0.9746,0.97485,0.9746,0.9747,751400001.0
2007-10-12 14:59:00,0.9747,0.9747,0.9745,0.9747,978700001.0
2007-10-12 15:00:00,0.9747,0.9747,0.9744,0.9745,687700000.0
2007-10-12 15:01:00,0.9745,0.9745,0.97395,0.974,732800001.0
2007-10-12 15:02:00,0.974,0.9742,0.9734,0.9734,1444500000.0
2007-10-12 15:03:00,0.9734,0.9742,0.97335,0.974,1842299996.0
2007-10-12 15:04:00,0.974,0.9743,0.974,0.9743,742299998.0
2007-10-12 15:05:00,0.9743,0.9744,0.9741,0.9742,1696699992.0
2007-10-12 15:06:00,0.9742,0.9742,0.9737,0.9737,2121899990.0
2007-10-12 15:07:00,0.9737,0.9741,0.9737,0.9741,1358999994.0
2007-10-12 15:08:00,0.9741,0.9742,0.9738,0.9738,1746800010.0
2007-10-12 15:09:00,0.9738,0.9738,0.97365,0.9737,416399999.0
2007-10-12 15:10:00,0.9737,0.9739,0.9733,0.9734,1344199998.0
2007-10-12 15:11:00,0.9734,0.9734,0.973,0.9732,1501599997.0
2007-10-12 15:12:00,0.9732,0.9733,0.973,0.9732,1620500003.0
2007-10-12 15:13:00,0.9732,0.9733,0.9731,0.9731,1292999999.0
2007-10-12 15:14:00,0.9731,0.9731,0.9722,0.9731,1283000001.0
2007-10-12 15:15:00,0.9731,0.9735,0.9731,0.9734,1283000001.0
2007-10-12 15:16:00,0.9733,0.9736,0.9733,0.9735,389700002.0
2007-10-12 15:17:00,0.9735,0.9735,0.9731,0.9733,463800001.0
2007-10-12 15:18:00,0.9732,0.9736,0.9732,0.9736,811699999.0
2007-10-12 15:19:00,0.9736,0.9739,0.9736,0.9737,791399999.0
2007-10-12 15:20:00,0.9737,0.9739,0.9737,0.9737,357300000.0
2007-10-12 15:21:00,0.9737,0.9737,0.9736,0.9736,335900001.0
2007-10-12 15:22:00,0.9736,0.9739,0.9736,0.97375,987299997.0
2007-10-12 15:23:00,0.9738,0.9741,0.9732,0.9732,2130900018.0
2007-10-12 15:24:00,0.9732,0.9735,0.9728,0.9731,812200002.0
2007-10-12 15:25:00,0.9731,0.9732,0.9729,0.97295,1090999994.0
2007-10-12 15:26:00,0.973,0.9732,0.9728,0.97285,1471900006.0
2007-10-12 15:27:00,0.97285,0.97295,0.9722,0.9729,1380700005.0
2007-10-12 15:28:00,0.9729,0.97295,0.9725,0.9726,1592100001.0
2007-10-12 15:29:00,0.97255,0.9729,0.97255,0.9728,1128499990.0
2007-10-12 15:30:00,0.9728,0.9733,0.9727,0.9732,1818900000.0
2007-10-12 15:31:00,0.9732,0.9732,0.973,0.9731,1352900001.0
2007-10-12 15:32:00,0.9729,0.9734,0.9728,0.9732,1485600000.0
2007-10-12 15:33:00,0.9733,0.9733,0.9729,0.9731,1485600000.0
2007-10-12 15:34:00,0.9732,0.9732,0.9729,0.9732,1485600000.0
2007-10-12 15:35:00,0.9732,0.9733,0.973,0.973,1485600000.0
2007-10-12 15:36:00,0.973,0.9731,0.9723,0.9726,1580700017.0
2007-10-12 15:37:00,0.9727,0.9732,0.9727,0.9729,1580700017.0
2007-10-12 15:38:00,0.9729,0.9731,0.9728,0.973,1080699990.0
2007-10-12 15:39:00,0.973,0.9734,0.9729,0.9731,794499994.0
2007-10-12 15:40:00,0.9731,0.9733,0.97295,0.9731,1918200008.0
2007-10-12 15:41:00,0.973,0.9731,0.97295,0.97305,1585299996.0
2007-10-12 15:42:00,0.97305,0.9734,0.97305,0.9734,2034400000.0
2007-10-12 15:43:00,0.9734,0.9734,0.9733,0.9733,1187200002.0
2007-10-12 15:44:00,0.9733,0.9734,0.9732,0.9733,1110100008.0
2007-10-12 15:45:00,0.9733,0.9733,0.9731,0.97315,568300007.0
2007-10-12 15:46:00,0.97315,0.9734,0.9731,0.9733,950499994.0
2007-10-12 15:47:00,0.97301,0.97306,0.9726,0.97275,383800000.0
2007-10-12 15:48:00,0.9733,0.9737,0.9732,0.9737,1562200006.0
2007-10-12 15:49:00,0.9737,0.9738,0.9735,0.9736,1464799999.0
2007-10-12 15:50:00,0.9736,0.974,0.9736,0.9738,1329100004.0
2007-10-12 15:51:00,0.974,0.974,0.9738,0.9738,1329100004.0
2007-10-12 15:52:00,0.9738,0.9742,0.9736,0.9737,510534138.0
2007-10-12 15:53:00,0.9738,0.9738,0.9737,0.9737,510534138.0
2007-10-12 15:54:00,0.97375,0.974,0.97375,0.9738,510534138.0
2007-10-12 15:55:00,0.9738,0.9739,0.9738,0.9739,613999995.0
2007-10-12 15:56:00,0.9739,0.9739,0.9737,0.9737,764800003.0
2007-10-12 15:57:00,0.9737,0.9738,0.9729,0.973,2003999999.0
2007-10-12 15:58:00,0.9729,0.973,0.9724,0.9724,1519700000.0
2007-10-12 15:59:00,0.9724,0.9731,0.9724,0.9729,1817200001.0
2007-10-12 16:00:00,0.973,0.973,0.9725,0.9728,1418799987.0
2007-10-12 16:01:00,0.9728,0.9728,0.9725,0.9727,891799990.0
2007-10-12 16:02:00,0.9728,0.97285,0.9723,0.9725,1088599999.0
2007-10-12 16:03:00,0.9725,0.9729,0.9725,0.9727,581600000.0
2007-10-12 16:04:00,0.9727,0.9727,0.9726,0.9727,1313299996.0
2007-10-12 16:05:00,0.9727,0.97355,0.9727,0.9735,996200002.0
2007-10-12 16:06:00,0.9736,0.9741,0.9732,0.9732,1748400008.0
2007-10-12 16:07:00,0.9733,0.9737,0.97325,0.9736,1748400008.0
2007-10-12 16:08:00,0.9736,0.9737,0.9735,0.9737,1615799980.0
2007-10-12 16:09:00,0.9737,0.9737,0.9734,0.9734,908399991.0
2007-10-12 16:10:00,0.9734,0.9736,0.9733,0.9734,1266000003.0
2007-10-12 16:11:00,0.9734,0.9734,0.9733,0.9733,259000000.0
2007-10-12 16:12:00,0.9733,0.9736,0.9733,0.9734,1331000004.0
2007-10-12 16:13:00,0.9734,0.9735,0.9733,0.9733,589400005.0
2007-10-12 16:14:00,0.9732,0.9734,0.9731,0.9731,1360149993.0
2007-10-12 16:15:00,0.97315,0.9732,0.973,0.9731,1360149993.0
2007-10-12 16:16:00,0.97305,0.9733,0.973,0.9733,1036699999.0
2007-10-12 16:17:00,0.97325,0.9734,0.9731,0.9734,1704800005.0
2007-10-12 16:18:00,0.9734,0.9734,0.9729,0.9729,1551699992.0
2007-10-12 16:19:00,0.9729,0.9734,0.9729,0.9734,1236099997.0
2007-10-12 16:20:00,0.9733,0.9735,0.9733,0.9733,1254200008.0
2007-10-12 16:21:00,0.9733,0.9733,0.9731,0.9732,1026599995.0
2007-10-12 16:22:00,0.9732,0.9734,0.9732,0.9734,695200004.0
2007-10-12 16:23:00,0.9734,0.9734,0.97315,0.9732,1194999994.0
2007-10-12 16:24:00,0.97315,0.9733,0.9731,0.9732,956999987.0
2007-10-12 16:25:00,0.9732,0.9732,0.9732,0.9732,60000000.0
2007-10-12 16:26:00,0.9732,0.9733,0.97315,0.9733,639699999.0
2007-10-12 16:27:00,0.9733,0.9733,0.9732,0.9733,1245399988.0
2007-10-12 16:28:00,0.9733,0.9735,0.9733,0.9735,205800000.0
2007-10-12 16:29:00,0.9735,0.9741,0.9735,0.974,934699993.0
2007-10-12 16:30:00,0.974,0.974,0.9738,0.9738,638499991.0
2007-10-12 16:31:00,0.9738,0.9739,0.9737,0.9738,1012099995.0
2007-10-12 16:32:00,0.9738,0.974,0.97375,0.9739,1012099995.0
2007-10-12 16:33:00,0.974,0.9741,0.9738,0.9739,199600000.0
2007-10-12 16:34:00,0.9739,0.974,0.9739,0.97395,435900003.0
2007-10-12 16:35:00,0.974,0.9744,0.9739,0.9744,2045100006.0
2007-10-12 16:36:00,0.9743,0.9743,0.9737,0.9737,1632999997.0
2007-10-12 16:37:00,0.9737,0.9743,0.9737,0.9743,1260499995.0
2007-10-12 16:38:00,0.9743,0.9743,0.974,0.9742,1264300002.0
2007-10-12 16:39:00,0.9742,0.9742,0.974,0.974,1310000004.0
2007-10-12 16:40:00,0.974,0.9743,0.9739,0.9741,1552100003.0
2007-10-12 16:41:00,0.9741,0.9741,0.97385,0.9741,1010099993.0
2007-10-12 16:42:00,0.9741,0.9742,0.9739,0.9739,432000000.0
2007-10-12 16:43:00,0.9739,0.9743,0.9739,0.9743,969199999.0
2007-10-12 16:44:00,0.9743,0.9749,0.9743,0.9747,1161699995.0
2007-10-12 16:45:00,0.9747,0.9747,0.97445,0.97455,1534500006.0
2007-10-12 16:46:00,0.9746,0.9747,0.97445,0.9746,1485799996.0
2007-10-12 16:47:00,0.9744,0.9744,0.9741,0.9743,698699979.0
2007-10-12 16:48:00,0.9743,0.9748,0.9743,0.9746,698699979.0
2007-10-12 16:49:00,0.9746,0.9746,0.97445,0.9746,1070999989.0
2007-10-12 16:50:00,0.97455,0.9747,0.97455,0.97465,1265899998.0
2007-10-12 16:51:00,0.97465,0.97465,0.9742,0.9743,1027999992.0
2007-10-12 16:52:00,0.9743,0.9744,0.9742,0.9743,1303600004.0
2007-10-12 16:53:00,0.9742,0.9742,0.9742,0.9742,343200005.0
2007-10-12 16:54:00,0.9741,0.9741,0.97405,0.9741,448400001.0
2007-10-12 16:55:00,0.9741,0.9745,0.9741,0.9745,170500001.0
2007-10-12 16:56:00,0.9745,0.9746,0.9745,0.9746,796800001.0
2007-10-12 16:57:00,0.9746,0.9746,0.9745,0.9746,271700000.0
2007-10-12 16:58:00,0.9746,0.9748,0.9744,0.9744,1108999991.0
2007-10-12 16:59:00,0.9742,0.9742,0.9739,0.9742,1515244386.0
2007-10-12 17:00:00,0.9741,0.9745,0.9741,0.9743,1515244386.0
2007-10-12 17:01:00,0.9742,0.9742,0.974,0.974,1515244386.0
2007-10-12 17:02:00,0.9741,0.9742,0.974,0.974,1515244386.0
2007-10-12 17:03:00,0.9741,0.9742,0.974,0.9741,1328700017.0
2007-10-12 17:04:00,0.9741,0.9743,0.9741,0.9742,575399996.0
2007-10-12 17:05:00,0.97415,0.9743,0.974,0.9743,562800000.0
2007-10-12 17:06:00,0.9743,0.9743,0.97405,0.97405,691899999.0
2007-10-12 17:07:00,0.974,0.974,0.9738,0.97385,1495799993.0
2007-10-12 17:08:00,0.97385,0.97385,0.97335,0.9735,1389399997.0
2007-10-12 17:09:00,0.9734,0.9737,0.9733,0.9735,1005399998.0
2007-10-12 17:10:00,0.9736,0.97365,0.97345,0.97345,1005399998.0
2007-10-12 17:11:00,0.97345,0.9736,0.97335,0.9735,312300000.0
2007-10-12 17:12:00,0.97345,0.9736,0.9734,0.9736,206700000.0
2007-10-12 17:13:00,0.97355,0.974,0.97355,0.9737,760699999.0
2007-10-12 17:14:00,0.9737,0.9739,0.9734,0.9736,1247899994.0
2007-10-12 17:15:00,0.9736,0.9738,0.97355,0.9738,1190400000.0
2007-10-12 17:16:00,0.9738,0.9738,0.9736,0.9738,120100002.0
2007-10-12 17:17:00,0.9738,0.9739,0.9738,0.9739,865299997.0
2007-10-12 17:18:00,0.9739,0.9741,0.97385,0.9739,985600007.0
2007-10-12 17:19:00,0.9739,0.974,0.9739,0.97395,388299999.0
2007-10-12 17:20:00,0.97395,0.9742,0.97395,0.9741,252799999.0
2007-10-12 17:21:00,0.9741,0.9743,0.97405,0.9742,943699996.0
2007-10-12 17:22:00,0.9742,0.9743,0.97405,0.9742,624000001.0
2007-10-12 17:23:00,0.9742,0.9743,0.97375,0.97385,1231599999.0
2007-10-12 17:24:00,0.9739,0.9742,0.9739,0.9742,834100008.0
2007-10-12 17:25:00,0.9741,0.9743,0.9739,0.97395,1074200002.0
2007-10-12 17:26:00,0.97395,0.974,0.97345,0.9736,727600000.0
2007-10-12 17:27:00,0.9735,0.9737,0.9735,0.97355,228199999.0
2007-10-12 17:28:00,0.9736,0.9736,0.9735,0.9736,545200007.0
2007-10-12 17:29:00,0.9737,0.9737,0.9736,0.97365,253200005.0
2007-10-12 17:30:00,0.9737,0.9738,0.9735,0.97355,737800004.0
2007-10-12 17:31:00,0.97355,0.9737,0.97355,0.9737,694000004.0
2007-10-12 17:32:00,0.9737,0.9738,0.9736,0.9737,561200006.0
2007-10-12 17:33:00,0.9738,0.9741,0.9737,0.974,260899999.0
2007-10-12 17:34:00,0.974,0.97405,0.9738,0.9738,421700000.0
2007-10-12 17:35:00,0.9738,0.9738,0.9735,0.9737,1427100003.0
2007-10-12 17:36:00,0.9737,0.9737,0.9731,0.9731,1461200000.0
2007-10-12 17:37:00,0.9731,0.9732,0.9727,0.9731,1263199999.0
2007-10-12 17:38:00,0.9731,0.9731,0.97275,0.9729,784499990.0
2007-10-12 17:39:00,0.9729,0.9732,0.9726,0.97305,1037999996.0
2007-10-12 17:40:00,0.9731,0.9732,0.9729,0.9732,1041100006.0
2007-10-12 17:41:00,0.9731,0.9732,0.973,0.973,685899985.0
2007-10-12 17:42:00,0.9731,0.9732,0.9731,0.9731,292400003.0
2007-10-12 17:43:00,0.9731,0.9736,0.9731,0.9734,735999999.0
2007-10-12 17:44:00,0.9734,0.9734,0.9733,0.97335,119100000.0
2007-10-12 17:45:00,0.9733,0.9734,0.9733,0.97335,366999999.0
2007-10-12 17:46:00,0.97335,0.9734,0.9733,0.9734,238500001.0
2007-10-12 17:47:00,0.9734,0.97355,0.97335,0.97355,242899999.0
2007-10-12 17:48:00,0.9735,0.97365,0.9735,0.97355,74900000.0
2007-10-12 17:49:00,0.9735,0.9738,0.9735,0.9738,765499992.0
2007-10-12 17:50:00,0.9738,0.9738,0.97365,0.9737,1053900002.0
2007-10-12 17:51:00,0.9737,0.9739,0.97365,0.9737,1003300008.0
2007-10-12 17:52:00,0.9737,0.9738,0.9737,0.9738,514600004.0
2007-10-12 17:53:00,0.9738,0.9738,0.9736,0.9736,670800002.0
2007-10-12 17:54:00,0.9736,0.9737,0.9735,0.9737,803199999.0
2007-10-12 17:55:00,0.9737,0.9738,0.9735,0.9737,1251232598.0
2007-10-12 17:56:00,0.9737,0.9737,0.97365,0.9737,265899999.0
2007-10-12 17:57:00,0.9737,0.97375,0.9737,0.9737,637100002.0
2007-10-12 17:58:00,0.9737,0.9739,0.9737,0.9738,982000003.0
2007-10-12 17:59:00,0.9738,0.974,0.97365,0.9737,982000003.0
2007-10-12 18:00:00,0.9737,0.97395,0.97365,0.9739,949700001.0
2007-10-12 18:01:00,0.9739,0.9739,0.9737,0.9738,1097399999.0
2007-10-12 18:02:00,0.9738,0.9739,0.97375,0.97385,690799997.0
2007-10-12 18:03:00,0.97385,0.97385,0.9737,0.9737,277200000.0
2007-10-12 18:04:00,0.9737,0.9737,0.97365,0.97365,96400000.0
2007-10-12 18:05:00,0.9738,0.97385,0.9736,0.9738,1037700015.0
2007-10-12 18:06:00,0.9738,0.9739,0.9738,0.9738,737700001.0
2007-10-12 18:07:00,0.9738,0.9738,0.9734,0.9735,1220400006.0
2007-10-12 18:08:00,0.97355,0.97375,0.9735,0.97365,625300000.0
2007-10-12 18:09:00,0.9737,0.9739,0.9736,0.9739,1458799997.0
2007-10-12 18:10:00,0.9739,0.9739,0.9738,0.9739,1218599998.0
2007-10-12 18:11:00,0.9739,0.974,0.9738,0.97385,408200005.0
2007-10-12 18:12:00,0.9738,0.974,0.9738,0.9739,768299995.0
2007-10-12 18:13:00,0.97385,0.9739,0.97385,0.9739,70900000.0
2007-10-12 18:14:00,0.9739,0.974,0.97385,0.9739,130900001.0
2007-10-12 18:15:00,0.9739,0.9739,0.9739,0.9739,77000000.0
2007-10-12 18:16:00,0.9739,0.9739,0.9739,0.9739,152400000.0
2007-10-12 18:17:00,0.9739,0.974,0.9738,0.9738,173400001.0
2007-10-12 18:18:00,0.9739,0.9739,0.9738,0.9739,93700000.0
2007-10-12 18:19:00,0.9739,0.9739,0.9738,0.97385,66600000.0
2007-10-12 18:20:00,0.9739,0.97395,0.9739,0.97395,26600000.0
2007-10-12 18:21:00,0.97395,0.974,0.9739,0.9739,95000000.0
2007-10-12 18:22:00,0.9739,0.97395,0.9738,0.9739,276000000.0
2007-10-12 18:23:00,0.97395,0.97395,0.97395,0.97395,1600000.0
2007-10-12 18:24:00,0.97395,0.97395,0.9738,0.9739,222799999.0
2007-10-12 18:25:00,0.9739,0.97395,0.9739,0.9739,355799999.0
2007-10-12 18:26:00,0.9739,0.9739,0.9739,0.9739,39200000.0
2007-10-12 18:27:00,0.9739,0.9739,0.9738,0.9739,180100003.0
2007-10-12 18:28:00,0.9739,0.97395,0.9739,0.97395,49200000.0
2007-10-12 18:29:00,0.97395,0.97395,0.9738,0.97395,288800001.0
2007-10-12 18:30:00,0.97395,0.9742,0.97395,0.97395,220600000.0
2007-10-12 18:31:00,0.97395,0.9741,0.97385,0.9739,578400001.0
2007-10-12 18:32:00,0.97385,0.97395,0.97385,0.97395,368500000.0
2007-10-12 18:33:00,0.97395,0.974,0.97385,0.9739,677499992.0
2007-10-12 18:34:00,0.974,0.97405,0.9739,0.974,470900010.0
2007-10-12 18:35:00,0.974,0.9741,0.9739,0.974,295100000.0
2007-10-12 18:36:00,0.974,0.974,0.9738,0.9739,480500003.0
2007-10-12 18:37:00,0.974,0.974,0.97385,0.97385,175300000.0
2007-10-12 18:38:00,0.9739,0.9739,0.9738,0.9739,315800008.0
2007-10-12 18:39:00,0.9739,0.9739,0.97375,0.9738,967800006.0
2007-10-12 18:40:00,0.9738,0.9739,0.9737,0.9737,1068599999.0
2007-10-12 18:41:00,0.9738,0.9738,0.9737,0.9737,309300001.0
2007-10-12 18:42:00,0.9738,0.9739,0.9737,0.9738,1227099994.0
2007-10-12 18:43:00,0.9738,0.9739,0.9738,0.9739,553900000.0
2007-10-12 18:44:00,0.9739,0.9739,0.9739,0.9739,457799999.0
2007-10-12 18:45:00,0.9738,0.974,0.9738,0.9739,226100001.0
2007-10-12 18:46:00,0.9739,0.974,0.9738,0.9738,532400001.0
2007-10-12 18:47:00,0.9739,0.9739,0.9739,0.9739,24000000.0
2007-10-12 18:48:00,0.9739,0.9739,0.9738,0.9739,301199999.0
2007-10-12 18:49:00,0.9739,0.9739,0.9737,0.9737,309699999.0
2007-10-12 18:50:00,0.9737,0.9738,0.9737,0.9738,819500002.0
2007-10-12 18:51:00,0.9738,0.9739,0.9738,0.9739,599400000.0
2007-10-12 18:52:00,0.9739,0.9739,0.9738,0.9738,294199998.0
2007-10-12 18:53:00,0.9739,0.9739,0.9737,0.9739,439400000.0
2007-10-12 18:54:00,0.9738,0.974,0.9738,0.9739,888200001.0
2007-10-12 18:55:00,0.9739,0.9742,0.9739,0.9741,1192200009.0
2007-10-12 18:56:00,0.9741,0.9742,0.9741,0.97415,1367500001.0
2007-10-12 18:57:00,0.9742,0.9745,0.9742,0.97445,974600000.0
2007-10-12 18:58:00,0.9745,0.9746,0.9743,0.9744,1380499992.0
2007-10-12 18:59:00,0.9744,0.9746,0.9743,0.9745,1446100003.0
2007-10-12 19:00:00,0.9746,0.97465,0.9743,0.9745,967000002.0
2007-10-12 19:01:00,0.9744,0.9745,0.9743,0.9744,411599996.0
2007-10-12 19:02:00,0.9744,0.9744,0.9742,0.97425,149600002.0
2007-10-12 19:03:00,0.97425,0.9743,0.9742,0.9742,145900004.0
2007-10-12 19:04:00,0.9742,0.97425,0.974,0.97415,583499997.0
2007-10-12 19:05:00,0.97415,0.9742,0.9741,0.97415,270000002.0
2007-10-12 19:06:00,0.9741,0.9742,0.9741,0.9742,970999997.0
2007-10-12 19:07:00,0.9741,0.9743,0.9741,0.9742,1128499998.0
2007-10-12 19:08:00,0.9742,0.9742,0.97415,0.97415,773099998.0
2007-10-12 19:09:00,0.9742,0.9743,0.9742,0.9743,332000002.0
2007-10-12 19:10:00,0.9743,0.9743,0.97415,0.9743,264500000.0
2007-10-12 19:11:00,0.9743,0.9744,0.97425,0.9743,498700004.0
2007-10-12 19:12:00,0.9743,0.9743,0.97425,0.9743,234300000.0
2007-10-12 19:13:00,0.9743,0.9744,0.97425,0.9744,153800000.0
2007-10-12 19:14:00,0.9744,0.9744,0.9743,0.9743,367300000.0
2007-10-12 19:15:00,0.9743,0.9745,0.9743,0.97445,300200001.0
2007-10-12 19:16:00,0.9745,0.9746,0.97445,0.97455,351600003.0
2007-10-12 19:17:00,0.97455,0.9747,0.97455,0.97465,498099998.0
2007-10-12 19:18:00,0.97465,0.9748,0.97455,0.97475,955799997.0
2007-10-12 19:19:00,0.97475,0.9748,0.97475,0.9748,109500000.0
2007-10-12 19:20:00,0.9748,0.97485,0.97475,0.9748,168000000.0
2007-10-12 19:21:00,0.97485,0.9749,0.9748,0.97485,37400000.0
2007-10-12 19:22:00,0.97485,0.97485,0.97465,0.9748,264800003.0
2007-10-12 19:23:00,0.9748,0.9748,0.97465,0.9747,128300000.0
2007-10-12 19:24:00,0.9747,0.9747,0.9746,0.9746,216300000.0
2007-10-12 19:25:00,0.9746,0.97465,0.9746,0.97465,48900000.0
2007-10-12 19:26:00,0.97465,0.97465,0.97465,0.97465,42400000.0
2007-10-12 19:27:00,0.97465,0.97465,0.9746,0.97465,45200000.0
2007-10-12 19:28:00,0.9747,0.97485,0.97465,0.9748,255400000.0
2007-10-12 19:29:00,0.9748,0.97485,0.9746,0.97465,297600003.0
2007-10-12 19:30:00,0.97465,0.9747,0.97455,0.9747,520100001.0
2007-10-12 19:31:00,0.9746,0.9746,0.9746,0.9746,63200000.0
2007-10-12 19:32:00,0.9747,0.9747,0.9746,0.9747,656300003.0
2007-10-12 19:33:00,0.9747,0.9747,0.9746,0.9746,96800000.0
2007-10-12 19:34:00,0.9746,0.9746,0.9746,0.9746,75700000.0
2007-10-12 19:35:00,0.9745,0.9746,0.9745,0.9746,241399996.0
2007-10-12 19:36:00,0.9746,0.9746,0.9746,0.9746,117999999.0
2007-10-12 19:37:00,0.9746,0.9746,0.9746,0.9746,309299998.0
2007-10-12 19:38:00,0.9746,0.9746,0.9746,0.9746,152599998.0
2007-10-12 19:39:00,0.9746,0.9746,0.9745,0.9746,345699997.0
2007-10-12 19:40:00,0.9746,0.9746,0.9746,0.9746,108600000.0
2007-10-12 19:41:00,0.9746,0.9746,0.9745,0.9745,198800000.0
2007-10-12 19:42:00,0.9745,0.9746,0.9745,0.9745,239800001.0
2007-10-12 19:43:00,0.9745,0.9745,0.9745,0.9745,12200000.0
2007-10-12 19:44:00,0.9745,0.9745,0.9744,0.9744,285300000.0
2007-10-12 19:45:00,0.9744,0.9744,0.9743,0.9743,572300000.0
2007-10-12 19:46:00,0.9743,0.9743,0.9742,0.9742,212200000.0
2007-10-12 19:47:00,0.9742,0.9744,0.9742,0.9742,599599999.0
2007-10-12 19:48:00,0.9742,0.9743,0.9742,0.9743,170400001.0
2007-10-12 19:49:00,0.9743,0.9743,0.9743,0.9743,18700000.0
2007-10-12 19:50:00,0.9743,0.9743,0.9743,0.9743,165400000.0
2007-10-12 19:51:00,0.9743,0.9743,0.9742,0.9742,163700000.0
2007-10-12 19:52:00,0.9742,0.9742,0.97415,0.97415,84500000.0
2007-10-12 19:53:00,0.9742,0.9742,0.9742,0.9742,66100000.0
2007-10-12 19:54:00,0.9741,0.9742,0.9741,0.9742,36299999.0
2007-10-12 19:55:00,0.9742,0.9742,0.9741,0.9741,551799996.0
2007-10-12 19:56:00,0.9741,0.9742,0.9741,0.9742,284099996.0
2007-10-12 19:57:00,0.9742,0.9742,0.9741,0.9742,456799997.0
2007-10-12 19:58:00,0.9742,0.9744,0.9741,0.9744,194300000.0
2007-10-12 19:59:00,0.9744,0.9744,0.9743,0.9743,9100000.0
2007-10-12 20:00:00,0.9743,0.9743,0.9742,0.9742,116300001.0
2007-10-12 20:01:00,0.9742,0.9743,0.9742,0.9743,28300000.0
2007-10-12 20:02:00,0.9743,0.9743,0.9742,0.9743,34500000.0
2007-10-12 20:03:00,0.9743,0.9743,0.9742,0.9742,271000001.0
2007-10-12 20:04:00,0.9742,0.9742,0.9742,0.9742,155699999.0
2007-10-12 20:05:00,0.9742,0.9743,0.9742,0.9743,383300000.0
2007-10-12 20:06:00,0.9743,0.9743,0.97425,0.9743,153100000.0
2007-10-12 20:07:00,0.9743,0.9743,0.9743,0.9743,110000000.0
2007-10-12 20:08:00,0.9743,0.9743,0.9743,0.9743,243100000.0
2007-10-12 20:09:00,0.97425,0.9743,0.97425,0.9743,163400000.0
2007-10-12 20:10:00,0.9743,0.9743,0.9742,0.9742,206300000.0
2007-10-12 20:11:00,0.9742,0.9742,0.974,0.9741,399399998.0
2007-10-12 20:12:00,0.9741,0.9741,0.9741,0.9741,22100000.0
2007-10-12 20:13:00,0.9741,0.9741,0.974,0.9741,39800000.0
2007-10-12 20:14:00,0.9741,0.9742,0.974,0.9741,253899998.0
2007-10-12 20:15:00,0.9741,0.9741,0.9739,0.97395,1240600007.0
2007-10-12 20:16:00,0.97395,0.9741,0.97395,0.974,237600000.0
2007-10-12 20:17:00,0.974,0.9741,0.974,0.9741,402900000.0
2007-10-12 20:18:00,0.9741,0.97415,0.9741,0.97415,43600000.0
2007-10-12 20:19:00,0.97415,0.9742,0.9741,0.9741,60994012.0
2007-10-12 20:20:00,0.9741,0.9741,0.97395,0.9741,417299999.0
2007-10-12 20:21:00,0.9741,0.9741,0.9741,0.9741,80000000.0
2007-10-12 20:22:00,0.97382,0.97383,0.97372,0.97381,133800001.0
2007-10-12 20:23:00,0.9741,0.9741,0.9741,0.9741,56000000.0
2007-10-12 20:24:00,0.9742,0.9743,0.9741,0.9741,90515028.0
2007-10-12 20:25:00,0.9741,0.9743,0.9741,0.9743,75200000.0
2007-10-12 20:26:00,0.9742,0.9743,0.9741,0.9741,370057509.0
2007-10-12 20:27:00,0.9742,0.9742,0.9741,0.9741,52000000.0
2007-10-12 20:28:00,0.9742,0.9744,0.9741,0.9743,153500002.0
2007-10-12 20:29:00,0.9743,0.9744,0.97425,0.9743,220699998.0
2007-10-12 20:30:00,0.9743,0.9743,0.9743,0.9743,44800000.0
2007-10-12 20:31:00,0.9743,0.9743,0.9743,0.9743,25600000.0
2007-10-12 20:32:00,0.9743,0.9743,0.9743,0.9743,32000000.0
2007-10-12 20:33:00,0.9743,0.9744,0.9743,0.9743,303200000.0
2007-10-12 20:34:00,0.9744,0.9744,0.9744,0.9744,40000000.0
2007-10-12 20:35:00,0.9744,0.9745,0.97435,0.9745,204499998.0
2007-10-12 20:36:00,0.9745,0.9745,0.97445,0.9745,55300000.0
2007-10-12 20:37:00,0.9745,0.9745,0.9745,0.9745,27400000.0
2007-10-12 20:38:00,0.9745,0.9745,0.9745,0.9745,19800000.0
2007-10-12 20:39:00,0.9745,0.9745,0.9745,0.9745,35780422.0
2007-10-12 20:40:00,0.9745,0.9745,0.9745,0.9745,81800000.0
2007-10-12 20:41:00,0.9745,0.9745,0.9745,0.9745,10100000.0
2007-10-12 20:42:00,0.9745,0.9745,0.9745,0.9745,12200000.0
2007-10-12 20:43:00,0.9745,0.9745,0.97425,0.9743,271099998.0
2007-10-12 20:44:00,0.9743,0.9743,0.974,0.9741,544799999.0
2007-10-12 20:45:00,0.9741,0.9742,0.974,0.9741,193999999.0
2007-10-12 20:46:00,0.9741,0.9742,0.9741,0.9741,115200000.0
2007-10-12 20:47:00,0.9741,0.9741,0.974,0.9741,103199999.0
2007-10-12 20:48:00,0.9741,0.9741,0.9741,0.9741,4000000.0
2007-10-12 20:49:00,0.9741,0.9741,0.974,0.974,162400000.0
2007-10-12 20:50:00,0.974,0.974,0.9737,0.9737,316299999.0
2007-10-12 20:51:00,0.9738,0.974,0.9738,0.9739,305199997.0
2007-10-12 20:52:00,0.9739,0.974,0.9739,0.9739,158600000.0
2007-10-12 20:53:00,0.974,0.974,0.97335,0.9735,861599998.0
2007-10-12 20:54:00,0.9735,0.9735,0.97345,0.97345,153500000.0
2007-10-12 20:55:00,0.9735,0.97355,0.97345,0.97345,140800000.0
2007-10-12 20:56:00,0.97345,0.97345,0.97345,0.97345,11200000.0
2007-10-12 20:57:00,0.97345,0.9735,0.97345,0.9735,40400000.0
2007-10-12 20:58:00,0.97345,0.97365,0.97345,0.9735,329600001.0
2007-10-12 20:59:00,0.9735,0.9735,0.9734,0.97345,270599998.0
2007-10-12 21:00:00,0.9734,0.9739,0.97335,0.9735,1419800000.0
2007-10-12 21:01:00,0.9735,0.9735,0.9735,0.9735,123200000.0
2007-10-12 21:02:00,0.9735,0.9735,0.9735,0.9735,40000000.0
2007-10-12 21:03:00,0.9731,0.97324,0.9731,0.97322,12000000.0
2007-10-12 21:04:00,0.9735,0.9735,0.9735,0.9735,8800000.0
2007-10-12 21:05:00,0.9735,0.97355,0.9735,0.9735,168599996.0
2007-10-12 21:06:00,0.9735,0.9735,0.9733,0.9734,626400000.0
2007-10-12 21:07:00,0.97335,0.9734,0.97335,0.9734,220700001.0
2007-10-12 21:08:00,0.9734,0.9734,0.9732,0.9733,531499990.0
2007-10-12 21:09:00,0.9733,0.9734,0.9733,0.9734,174400000.0
2007-10-12 21:10:00,0.9734,0.9734,0.9731,0.97315,496199996.0
2007-10-12 21:11:00,0.97315,0.9733,0.97315,0.9733,259400000.0
2007-10-12 21:12:00,0.9733,0.9733,0.9733,0.9733,4800000.0
2007-10-12 21:13:00,0.9733,0.9733,0.97315,0.97315,309600000.0
2007-10-12 21:14:00,0.9732,0.9732,0.9729,0.973,692199994.0
2007-10-12 21:15:00,0.973,0.9731,0.973,0.9731,293600001.0
2007-10-12 21:16:00,0.9731,0.9732,0.9731,0.97315,98400000.0
2007-10-12 21:17:00,0.97315,0.97315,0.9731,0.9731,30400000.0
2007-10-12 21:18:00,0.97315,0.9732,0.97315,0.9732,20400000.0
2007-10-12 21:19:00,0.9733,0.9733,0.9733,0.9733,1600000.0
2007-10-12 21:20:00,0.97294,0.97309,0.97284,0.97299,62364042.0
2007-10-12 21:21:00,0.9733,0.9733,0.9733,0.9733,1600000.0
2007-10-12 21:22:00,0.9733,0.9734,0.9732,0.9733,976799997.0
2007-10-12 21:23:00,0.9733,0.9733,0.9732,0.97325,390199998.0
2007-10-12 21:24:00,0.9733,0.9734,0.9732,0.97335,134100000.0
2007-10-12 21:25:00,0.97335,0.9735,0.9732,0.9735,353799999.0
2007-10-12 21:26:00,0.9735,0.97355,0.9735,0.9735,9600000.0
2007-10-12 21:27:00,0.9735,0.97355,0.9735,0.9735,83200000.0
2007-10-12 21:28:00,0.9735,0.9735,0.9733,0.9734,561700008.0
2007-10-12 21:29:00,0.9734,0.9736,0.97335,0.9735,182599999.0
2007-10-12 21:30:00,0.9735,0.97355,0.9734,0.97345,376100001.0
2007-10-12 21:31:00,0.97345,0.9737,0.9734,0.9736,274399997.0
2007-10-12 21:32:00,0.9736,0.9736,0.9736,0.9736,128800000.0
2007-10-12 21:33:00,0.97327,0.97343,0.97326,0.97335,160900000.0
2007-10-12 21:34:00,0.9736,0.9738,0.9736,0.9738,497600001.0
2007-10-12 21:35:00,0.97365,0.97373,0.97333,0.97352,55800001.0
2007-10-12 21:36:00,0.9737,0.9738,0.9736,0.9737,280499999.0
2007-10-12 21:37:00,0.9737,0.9737,0.9737,0.9737,86399998.0
2007-10-12 21:38:00,0.9737,0.9737,0.9737,0.9737,103600000.0
2007-10-12 21:39:00,0.9736,0.9736,0.9736,0.9736,80000000.0
2007-10-12 21:40:00,0.9736,0.9736,0.9732,0.9732,237600000.0
2007-10-12 21:41:00,0.9732,0.9732,0.97315,0.97315,40800000.0
2007-10-12 21:42:00,0.97284,0.97297,0.97271,0.97278,249400000.0
2007-10-12 21:43:00,0.9732,0.9732,0.9732,0.9732,10400000.0
2007-10-12 21:44:00,0.9732,0.9733,0.9732,0.9732,259200000.0
2007-10-12 21:45:00,0.9732,0.9732,0.9732,0.9732,79200000.0
2007-10-12 21:46:00,0.9732,0.97325,0.9732,0.97325,32000000.0
2007-10-12 21:47:00,0.97325,0.9733,0.97325,0.9733,40000000.0
2007-10-12 21:48:00,0.9733,0.9733,0.9732,0.9732,206400001.0
2007-10-12 21:49:00,0.9732,0.9732,0.9732,0.9732,49600000.0
2007-10-12 21:50:00,0.9732,0.9733,0.9732,0.9733,163400000.0
2007-10-12 21:51:00,0.9733,0.9734,0.97325,0.9733,132700000.0
2007-10-12 21:52:00,0.9733,0.9733,0.9733,0.9733,36199999.0
2007-10-12 21:53:00,0.9733,0.9733,0.9733,0.9733,31400000.0
2007-10-12 21:54:00,0.9733,0.9735,0.9733,0.9734,214600000.0
2007-10-12 21:55:00,0.9734,0.97345,0.97325,0.97325,180600003.0
2007-10-12 21:56:00,0.97335,0.97335,0.97335,0.97335,16500000.0
2007-10-12 21:57:00,0.9733,0.9733,0.9731,0.9731,78400001.0
2007-10-12 21:58:00,0.9732,0.9732,0.9731,0.9731,302800000.0
2007-10-12 21:59:00,0.9731,0.9731,0.973,0.9731,100000000.0
2007-10-12 22:00:00,0.9731,0.9731,0.9731,0.9731,47200000.0
2007-10-12 22:01:00,0.9731,0.9731,0.97295,0.973,228500001.0
2007-10-12 22:02:00,0.9731,0.9731,0.97285,0.9729,386600002.0
2007-10-12 22:03:00,0.9731,0.9732,0.97295,0.973,195599999.0
2007-10-12 22:04:00,0.9732,0.9733,0.9729,0.97315,273699997.0
2007-10-12 22:05:00,0.97315,0.9733,0.97305,0.9733,131400001.0
2007-10-12 22:06:00,0.9733,0.9735,0.9732,0.9734,292100000.0
2007-10-12 22:07:00,0.9734,0.9734,0.9733,0.9733,49600000.0
2007-10-12 22:08:00,0.9733,0.9733,0.9732,0.9733,103100000.0
2007-10-12 22:09:00,0.9733,0.9733,0.97325,0.97325,14400000.0
2007-10-12 22:10:00,0.97325,0.9734,0.97325,0.9734,243699999.0
2007-10-12 22:11:00,0.9734,0.9735,0.97325,0.97325,255199998.0
2007-10-12 22:12:00,0.9732,0.9734,0.9732,0.9733,98000000.0
2007-10-12 22:13:00,0.97325,0.97325,0.97325,0.97325,13600000.0
2007-10-12 22:14:00,0.9733,0.9733,0.9733,0.9733,44800000.0
2007-10-12 22:15:00,0.9733,0.9733,0.9732,0.9732,47200000.0
2007-10-12 22:16:00,0.97325,0.97325,0.97325,0.97325,7500000.0
2007-10-12 22:17:00,0.97325,0.97325,0.97325,0.97325,6400000.0
2007-10-12 22:18:00,0.9731,0.9732,0.973,0.9731,203400000.0
2007-10-12 22:19:00,0.9731,0.9731,0.97275,0.9728,351199998.0
2007-10-12 22:20:00,0.9728,0.9728,0.9727,0.9727,242400001.0
2007-10-12 22:21:00,0.9726,0.9728,0.9726,0.9727,265600000.0
2007-10-12 22:22:00,0.9728,0.9729,0.9728,0.9728,243999998.0
2007-10-12 22:23:00,0.9728,0.973,0.9728,0.9728,144799997.0
2007-10-12 22:24:00,0.9728,0.9729,0.9728,0.9729,136000000.0
2007-10-12 22:25:00,0.9729,0.9729,0.9729,0.9729,56800000.0
2007-10-12 22:26:00,0.9729,0.9729,0.9728,0.9728,20800000.0
2007-10-12 22:27:00,0.97238,0.97266,0.97238,0.97255,34200000.0
2007-10-12 22:28:00,0.97265,0.9729,0.97265,0.97265,88000000.0
2007-10-12 22:29:00,0.97265,0.97265,0.9726,0.97265,60900001.0
2007-10-12 22:30:00,0.97265,0.9727,0.9726,0.97265,204400000.0
2007-10-12 22:31:00,0.97265,0.9728,0.9721,0.9722,615599999.0
2007-10-12 22:32:00,0.97225,0.9723,0.97185,0.9719,580600004.0
2007-10-12 22:33:00,0.9719,0.9722,0.9719,0.97195,838799998.0
2007-10-12 22:34:00,0.972,0.972,0.9718,0.97185,323899999.0
2007-10-12 22:35:00,0.97185,0.97185,0.9716,0.9717,303300000.0
2007-10-12 22:36:00,0.9716,0.9719,0.9716,0.9719,248399999.0
2007-10-12 22:37:00,0.9719,0.9721,0.9719,0.9721,692500003.0
2007-10-12 22:38:00,0.9721,0.9723,0.9721,0.9723,182400000.0
2007-10-12 22:39:00,0.9723,0.9724,0.9722,0.9723,107200000.0
2007-10-12 22:40:00,0.9723,0.9723,0.9722,0.9722,39200000.0
2007-10-12 22:41:00,0.9722,0.9722,0.9722,0.9722,24800000.0
2007-10-12 22:42:00,0.9722,0.9722,0.9722,0.9722,11000000.0
2007-10-12 22:43:00,0.9723,0.9724,0.9722,0.9723,84800000.0
2007-10-12 22:44:00,0.9723,0.9723,0.9722,0.9722,36800000.0
2007-10-12 22:45:00,0.9722,0.9722,0.9722,0.9722,7200000.0
2007-10-12 22:46:00,0.9722,0.9722,0.9721,0.9722,45100000.0
2007-10-12 22:47:00,0.97205,0.9721,0.972,0.9721,71399998.0
2007-10-12 22:48:00,0.97205,0.9722,0.97205,0.9721,71200000.0
2007-10-12 22:49:00,0.9722,0.9722,0.9718,0.97195,146000000.0
2007-10-12 22:50:00,0.97195,0.9721,0.97195,0.9721,111200000.0
2007-10-12 22:51:00,0.9721,0.9723,0.9721,0.9723,70400001.0
2007-10-12 22:52:00,0.9723,0.9724,0.9722,0.9723,122299999.0
2007-10-12 22:53:00,0.9722,0.9724,0.9722,0.9724,65400000.0
2007-10-12 22:54:00,0.97225,0.9723,0.9722,0.9723,108800002.0
2007-10-12 22:55:00,0.9723,0.9724,0.9722,0.97235,94200000.0
2007-10-12 22:56:00,0.9724,0.9725,0.9721,0.9721,152000000.0
2007-10-12 22:57:00,0.9721,0.9721,0.9721,0.9721,144000000.0
2007-10-12 22:58:00,0.9721,0.9722,0.972,0.9722,42300000.0
2007-10-12 22:59:00,0.9722,0.9723,0.9716,0.9717,104000000.0
2007-10-15 00:01:00,0.9716,0.9716,0.9716,0.9716,1016500002.0
2007-10-15 00:04:00,0.9717,0.9717,0.9716,0.9716,1016500002.0
2007-10-15 00:06:00,0.9717,0.9717,0.9717,0.9717,1016500002.0
2007-10-15 00:07:00,0.9716,0.9717,0.9716,0.9717,1016500002.0
2007-10-15 00:09:00,0.9718,0.9719,0.9717,0.9719,1016500002.0
2007-10-15 00:10:00,0.972,0.972,0.9718,0.9719,1016500002.0
2007-10-15 00:12:00,0.9718,0.9718,0.9717,0.9717,1016500002.0
2007-10-15 00:13:00,0.9716,0.9717,0.9716,0.9717,1016500002.0
2007-10-15 00:14:00,0.9719,0.9719,0.9719,0.9719,1016500002.0
2007-10-15 00:24:00,0.972,0.972,0.972,0.972,1016500002.0
2007-10-15 00:25:00,0.9719,0.972,0.9719,0.9719,1016500002.0
2007-10-15 00:31:00,0.972,0.972,0.972,0.972,1016500002.0
2007-10-15 00:33:00,0.9719,0.9719,0.9719,0.9719,1016500002.0
2007-10-15 00:34:00,0.9717,0.9719,0.9717,0.9719,1016500002.0
2007-10-15 00:35:00,0.9717,0.9719,0.9717,0.9719,1016500002.0
2007-10-15 00:36:00,0.972,0.9721,0.9719,0.9721,1016500002.0
2007-10-15 00:37:00,0.9722,0.9722,0.9722,0.9722,1016500002.0
2007-10-15 00:38:00,0.9723,0.9723,0.9723,0.9723,1016500002.0
2007-10-15 00:40:00,0.9721,0.9721,0.9721,0.9721,1016500002.0
2007-10-15 00:41:00,0.9722,0.9724,0.9721,0.9724,1016500002.0
2007-10-15 00:42:00,0.9725,0.9726,0.9725,0.9726,1016500002.0
2007-10-15 00:43:00,0.9725,0.9726,0.9725,0.9726,1016500002.0
2007-10-15 00:44:00,0.9725,0.9726,0.9725,0.9726,1016500002.0
2007-10-15 00:45:00,0.9727,0.9727,0.9727,0.9727,1016500002.0
2007-10-15 00:47:00,0.9726,0.9727,0.9726,0.9727,1016500002.0
2007-10-15 00:48:00,0.9728,0.9731,0.9728,0.9731,1016500002.0
2007-10-15 00:49:00,0.973,0.9731,0.973,0.9731,1016500002.0
2007-10-15 00:50:00,0.9732,0.9733,0.9731,0.9731,1016500002.0
2007-10-15 00:51:00,0.9732,0.9732,0.9732,0.9732,1016500002.0
2007-10-15 00:52:00,0.9733,0.9733,0.9731,0.9732,1016500002.0
2007-10-15 00:53:00,0.9733,0.9733,0.9731,0.9731,1016500002.0
2007-10-15 00:54:00,0.9732,0.9733,0.9731,0.9733,1016500002.0
2007-10-15 00:55:00,0.9734,0.9734,0.9733,0.9734,1016500002.0
2007-10-15 00:56:00,0.9735,0.9735,0.9733,0.9734,1016500002.0
2007-10-15 00:57:00,0.9733,0.9734,0.9732,0.9732,1016500002.0
2007-10-15 00:58:00,0.9733,0.9733,0.9733,0.9733,1016500002.0
2007-10-15 00:59:00,0.9732,0.9733,0.9732,0.9733,1016500002.0
2007-10-15 01:00:00,0.9732,0.9732,0.9731,0.9732,1016500002.0
2007-10-15 01:04:00,0.9731,0.9732,0.9731,0.9732,1016500002.0
2007-10-15 01:05:00,0.9731,0.9731,0.9728,0.9728,1016500002.0
2007-10-15 01:08:00,0.9729,0.9729,0.9729,0.9729,1016500002.0
2007-10-15 01:09:00,0.9728,0.9731,0.9728,0.973,1016500002.0
2007-10-15 01:10:00,0.9728,0.9729,0.9728,0.9729,1016500002.0
2007-10-15 01:12:00,0.973,0.9731,0.973,0.9731,1016500002.0
2007-10-15 01:14:00,0.973,0.973,0.9729,0.9729,1016500002.0
2007-10-15 01:16:00,0.9728,0.9728,0.9727,0.9728,1016500002.0
2007-10-15 01:17:00,0.9729,0.9729,0.9729,0.9729,1016500002.0
2007-10-15 01:18:00,0.9728,0.9728,0.9727,0.9727,1016500002.0
2007-10-15 01:23:00,0.9726,0.9727,0.9726,0.9727,1016500002.0
2007-10-15 01:24:00,0.9728,0.9729,0.9727,0.9728,1016500002.0
2007-10-15 01:26:00,0.9727,0.9728,0.9727,0.9728,1016500002.0
2007-10-15 01:32:00,0.9729,0.9729,0.9729,0.9729,1016500002.0
2007-10-15 01:34:00,0.973,0.973,0.973,0.973,1016500002.0
2007-10-15 01:35:00,0.9731,0.9732,0.9731,0.9732,1016500002.0
2007-10-15 01:36:00,0.9731,0.9733,0.9731,0.9733,1016500002.0
2007-10-15 01:37:00,0.9734,0.9734,0.9734,0.9734,1016500002.0
2007-10-15 01:41:00,0.9733,0.9733,0.9733,0.9733,1016500002.0
2007-10-15 01:42:00,0.9732,0.9732,0.9729,0.973,1016500002.0
2007-10-15 01:44:00,0.9731,0.9731,0.9731,0.9731,1016500002.0
2007-10-15 01:45:00,0.9732,0.9732,0.9732,0.9732,1016500002.0
2007-10-15 01:47:00,0.9731,0.9732,0.9731,0.9732,1016500002.0
2007-10-15 01:48:00,0.9731,0.9732,0.9731,0.9731,1016500002.0
2007-10-15 01:51:00,0.9733,0.9733,0.9733,0.9733,1016500002.0
2007-10-15 01:57:00,0.9732,0.9732,0.9729,0.9729,1016500002.0
2007-10-15 01:58:00,0.9728,0.9728,0.9726,0.9726,1016500002.0
2007-10-15 01:59:00,0.9725,0.9729,0.9724,0.9728,1016500002.0
2007-10-15 02:00:00,0.9728,0.973,0.9726,0.9728,1016500002.0
2007-10-15 02:01:00,0.9728,0.9729,0.9727,0.9728,1516799990.0
2007-10-15 02:02:00,0.9728,0.973,0.9727,0.973,1063599995.0
2007-10-15 02:03:00,0.973,0.9731,0.9727,0.9729,840899999.0
2007-10-15 02:04:00,0.9729,0.9729,0.9726,0.9728,1048400006.0
2007-10-15 02:05:00,0.9728,0.9728,0.97265,0.9728,188800000.0
2007-10-15 02:06:00,0.9728,0.9731,0.9726,0.9727,795799995.0
2007-10-15 02:07:00,0.9727,0.9728,0.9726,0.9726,660700002.0
2007-10-15 02:08:00,0.9726,0.9727,0.97255,0.97255,817400002.0
2007-10-15 02:09:00,0.97255,0.9728,0.97255,0.9728,575600002.0
2007-10-15 02:10:00,0.9728,0.9728,0.97265,0.97265,188300000.0
2007-10-15 02:11:00,0.97265,0.9728,0.9725,0.9727,656300001.0
2007-10-15 02:12:00,0.9728,0.9729,0.9727,0.9728,490800001.0
2007-10-15 02:13:00,0.9729,0.973,0.9729,0.973,311400000.0
2007-10-15 02:14:00,0.973,0.973,0.9729,0.9729,418400001.0
2007-10-15 02:15:00,0.9729,0.9729,0.97275,0.9729,170600000.0
2007-10-15 02:16:00,0.9729,0.9729,0.97275,0.9729,69400000.0
2007-10-15 02:17:00,0.9729,0.9729,0.9727,0.9728,201400000.0
2007-10-15 02:18:00,0.9728,0.9728,0.9725,0.97255,298000001.0
2007-10-15 02:19:00,0.97255,0.9726,0.9725,0.97255,57499999.0
2007-10-15 02:20:00,0.97255,0.9728,0.9724,0.9728,254300005.0
2007-10-15 02:21:00,0.9727,0.9728,0.9726,0.9727,358599994.0
2007-10-15 02:22:00,0.9727,0.9727,0.9726,0.9727,268899999.0
2007-10-15 02:23:00,0.9727,0.97305,0.9726,0.97305,337199998.0
2007-10-15 02:24:00,0.97305,0.9731,0.97305,0.9731,63300000.0
2007-10-15 02:25:00,0.9731,0.9731,0.97305,0.97305,70900000.0
2007-10-15 02:26:00,0.97305,0.97315,0.973,0.973,133200000.0
2007-10-15 02:27:00,0.973,0.9731,0.973,0.97305,349499998.0
2007-10-15 02:28:00,0.97305,0.9733,0.973,0.9731,348799999.0
2007-10-15 02:29:00,0.9731,0.9731,0.9731,0.9731,128000000.0
2007-10-15 02:30:00,0.9731,0.9731,0.973,0.9731,109800000.0
2007-10-15 02:31:00,0.9731,0.9733,0.9731,0.9731,99500000.0
2007-10-15 02:32:00,0.9731,0.9731,0.97295,0.9731,158000002.0
2007-10-15 02:33:00,0.9731,0.9731,0.973,0.973,203400004.0
2007-10-15 02:34:00,0.973,0.9734,0.973,0.9733,535199997.0
2007-10-15 02:35:00,0.9733,0.9733,0.9732,0.9733,272000000.0
2007-10-15 02:36:00,0.9732,0.9733,0.973,0.973,976499992.0
2007-10-15 02:37:00,0.9731,0.9731,0.9727,0.9728,299100000.0
2007-10-15 02:38:00,0.9728,0.9728,0.9727,0.9727,112000000.0
2007-10-15 02:39:00,0.9727,0.9727,0.97265,0.9727,118400000.0
2007-10-15 02:40:00,0.9727,0.9729,0.9727,0.9729,851800005.0
2007-10-15 02:41:00,0.9729,0.973,0.9728,0.9728,263400000.0
2007-10-15 02:42:00,0.9728,0.9728,0.9727,0.9728,75200000.0
2007-10-15 02:43:00,0.9727,0.9728,0.9727,0.9727,210199995.0
2007-10-15 02:44:00,0.9727,0.9727,0.9727,0.9727,556199999.0
2007-10-15 02:45:00,0.9727,0.9727,0.9727,0.9727,370400000.0
2007-10-15 02:46:00,0.9726,0.9726,0.97255,0.9726,821100018.0
2007-10-15 02:47:00,0.9726,0.9728,0.9726,0.9728,608000019.0
2007-10-15 02:48:00,0.9728,0.9728,0.9728,0.9728,52000000.0
2007-10-15 02:49:00,0.9726,0.97265,0.9726,0.97265,37600000.0
2007-10-15 02:50:00,0.97265,0.9727,0.97255,0.9726,104400000.0
2007-10-15 02:51:00,0.9726,0.9727,0.9726,0.9727,172600000.0
2007-10-15 02:52:00,0.9727,0.9729,0.9726,0.9728,344399998.0
2007-10-15 02:53:00,0.9729,0.9731,0.9727,0.9731,1032700001.0
2007-10-15 02:54:00,0.9731,0.9731,0.973,0.9731,467600000.0
2007-10-15 02:55:00,0.9731,0.9733,0.973,0.9732,550799995.0
2007-10-15 02:56:00,0.9732,0.9734,0.9732,0.9733,200000000.0
2007-10-15 02:57:00,0.9733,0.9733,0.973,0.973,406999993.0
2007-10-15 02:58:00,0.973,0.9731,0.9729,0.9729,345800000.0
2007-10-15 02:59:00,0.9729,0.973,0.9728,0.9729,352900002.0
2007-10-15 03:00:00,0.9729,0.973,0.9727,0.973,1456499987.0
2007-10-15 03:01:00,0.973,0.973,0.9728,0.9729,392600000.0
2007-10-15 03:02:00,0.9729,0.9729,0.9728,0.9729,523399999.0
2007-10-15 03:03:00,0.9729,0.973,0.9729,0.973,156400000.0
2007-10-15 03:04:00,0.973,0.9731,0.9728,0.97305,252800001.0
2007-10-15 03:05:00,0.9731,0.9731,0.973,0.973,186400000.0
2007-10-15 03:06:00,0.973,0.973,0.9727,0.9729,313200000.0
2007-10-15 03:07:00,0.9728,0.9729,0.9727,0.9728,234800005.0
2007-10-15 03:08:00,0.9728,0.973,0.9728,0.9729,136900000.0
2007-10-15 03:09:00,0.9729,0.9729,0.97285,0.97285,8200000.0
2007-10-15 03:10:00,0.9729,0.9729,0.9728,0.9728,131099999.0
2007-10-15 03:11:00,0.9729,0.9729,0.97275,0.9729,55299998.0
2007-10-15 03:12:00,0.9729,0.9729,0.9729,0.9729,6400000.0
2007-10-15 03:13:00,0.9728,0.97295,0.9728,0.97295,346400000.0
2007-10-15 03:14:00,0.97295,0.97295,0.9729,0.9729,54400000.0
2007-10-15 03:15:00,0.9729,0.97315,0.9729,0.97315,172800000.0
2007-10-15 03:16:00,0.97315,0.97325,0.9731,0.97325,88900000.0
2007-10-15 03:17:00,0.97325,0.9735,0.97325,0.9735,161400000.0
2007-10-15 03:18:00,0.9735,0.9735,0.9732,0.9732,293999999.0
2007-10-15 03:19:00,0.9732,0.9733,0.9731,0.9733,372199998.0
2007-10-15 03:20:00,0.9733,0.9735,0.9732,0.9734,1120800004.0
2007-10-15 03:21:00,0.9734,0.9735,0.9733,0.9734,297100000.0
2007-10-15 03:22:00,0.9734,0.9735,0.9733,0.9734,268300000.0
2007-10-15 03:23:00,0.9734,0.9737,0.9734,0.9735,476400000.0
2007-10-15 03:24:00,0.9735,0.9735,0.9734,0.9735,102200000.0
2007-10-15 03:25:00,0.97335,0.97335,0.9733,0.9733,20800000.0
2007-10-15 03:26:00,0.97335,0.9736,0.97335,0.9735,189400000.0
2007-10-15 03:27:00,0.9734,0.9735,0.9734,0.9734,51800000.0
2007-10-15 03:28:00,0.9734,0.9734,0.9733,0.97335,25600000.0
2007-10-15 03:29:00,0.97335,0.9735,0.9733,0.9734,294200000.0
2007-10-15 03:30:00,0.9734,0.9735,0.9734,0.9734,208000000.0
2007-10-15 03:31:00,0.9733,0.9735,0.97325,0.9735,215800000.0
2007-10-15 03:32:00,0.9735,0.9735,0.97345,0.97345,562700000.0
2007-10-15 03:33:00,0.97345,0.97345,0.9734,0.9734,227300000.0
2007-10-15 03:34:00,0.9733,0.9734,0.9733,0.9734,240400000.0
2007-10-15 03:35:00,0.9734,0.9734,0.97325,0.9733,408700000.0
2007-10-15 03:36:00,0.9733,0.9733,0.97315,0.97315,653000004.0
2007-10-15 03:37:00,0.9731,0.9732,0.973,0.9732,883500000.0
2007-10-15 03:38:00,0.9732,0.9732,0.97315,0.97315,143000000.0
2007-10-15 03:39:00,0.97315,0.9732,0.973,0.9731,378600000.0
2007-10-15 03:40:00,0.9731,0.9732,0.973,0.9731,1260499995.0
2007-10-15 03:41:00,0.9731,0.9731,0.97305,0.9731,117700000.0
2007-10-15 03:42:00,0.9731,0.9731,0.97305,0.9731,84600000.0
2007-10-15 03:43:00,0.97305,0.9731,0.9729,0.973,154300000.0
2007-10-15 03:44:00,0.97295,0.9731,0.97295,0.9731,150600000.0
2007-10-15 03:45:00,0.9731,0.9731,0.973,0.973,147500000.0
2007-10-15 03:46:00,0.973,0.97315,0.97295,0.9731,130000000.0
2007-10-15 03:47:00,0.9731,0.97325,0.9731,0.97325,346799995.0
2007-10-15 03:48:00,0.97325,0.97335,0.97325,0.9733,166200000.0
2007-10-15 03:49:00,0.97335,0.97335,0.9733,0.97335,52000000.0
2007-10-15 03:50:00,0.97335,0.97335,0.9733,0.97335,187200000.0
2007-10-15 03:51:00,0.97335,0.97335,0.97325,0.97325,38400000.0
2007-10-15 03:52:00,0.97325,0.97325,0.97325,0.97325,5600000.0
2007-10-15 03:53:00,0.9733,0.97335,0.9732,0.97335,137400004.0
2007-10-15 03:54:00,0.97335,0.97345,0.97335,0.9734,62400000.0
2007-10-15 03:55:00,0.97345,0.97345,0.9734,0.97345,64900000.0
2007-10-15 03:56:00,0.97345,0.97345,0.97345,0.97345,29600000.0
2007-10-15 03:57:00,0.97345,0.97345,0.97345,0.97345,23200000.0
2007-10-15 03:58:00,0.97345,0.97345,0.9734,0.97345,39400000.0
2007-10-15 03:59:00,0.97345,0.97345,0.9734,0.9734,30600000.0
2007-10-15 04:00:00,0.97345,0.97345,0.9733,0.9734,40600000.0
2007-10-15 04:01:00,0.9734,0.9734,0.9734,0.9734,12400000.0
2007-10-15 04:02:00,0.9734,0.9736,0.9734,0.97355,127300000.0
2007-10-15 04:03:00,0.9736,0.9738,0.9736,0.97375,162500000.0
2007-10-15 04:04:00,0.9738,0.9739,0.9738,0.9739,176200000.0
2007-10-15 04:05:00,0.9739,0.9739,0.97385,0.9739,44800000.0
2007-10-15 04:06:00,0.9739,0.9739,0.9738,0.9739,29400000.0
2007-10-15 04:07:00,0.9739,0.9739,0.9739,0.9739,32600000.0
2007-10-15 04:08:00,0.9739,0.9739,0.9739,0.9739,5600000.0
2007-10-15 04:09:00,0.9737,0.9738,0.97355,0.97355,278500000.0
2007-10-15 04:10:00,0.97355,0.9736,0.9735,0.9735,181700000.0
2007-10-15 04:11:00,0.9735,0.974,0.9735,0.974,969400002.0
2007-10-15 04:12:00,0.974,0.974,0.9735,0.9735,1069499996.0
2007-10-15 04:13:00,0.9735,0.9736,0.9735,0.9735,200599999.0
2007-10-15 04:14:00,0.9735,0.9736,0.9734,0.9736,304799998.0
2007-10-15 04:15:00,0.9735,0.9736,0.9734,0.9734,661600006.0
2007-10-15 04:16:00,0.9735,0.9736,0.9735,0.9735,101600000.0
2007-10-15 04:17:00,0.9735,0.9736,0.97345,0.9736,202900005.0
2007-10-15 04:18:00,0.9736,0.9736,0.9735,0.9736,298000010.0
2007-10-15 04:19:00,0.9736,0.9736,0.9735,0.9735,134500001.0
2007-10-15 04:20:00,0.9735,0.9735,0.9734,0.9734,126000000.0
2007-10-15 04:21:00,0.9734,0.9734,0.97295,0.973,1186900015.0
2007-10-15 04:22:00,0.973,0.9734,0.973,0.9731,258900006.0
2007-10-15 04:23:00,0.9731,0.9732,0.9731,0.9732,529999995.0
2007-10-15 04:24:00,0.9732,0.9734,0.9732,0.9734,185800001.0
2007-10-15 04:25:00,0.9734,0.9734,0.9732,0.9732,297000000.0
2007-10-15 04:26:00,0.9732,0.9733,0.9731,0.9732,834899997.0
2007-10-15 04:27:00,0.9732,0.9734,0.973,0.9734,1569900022.0
2007-10-15 04:28:00,0.9734,0.9734,0.9732,0.9734,383200000.0
2007-10-15 04:29:00,0.9734,0.9734,0.973,0.9733,164000000.0
2007-10-15 04:30:00,0.9734,0.9736,0.9734,0.9734,1588399985.0
2007-10-15 04:31:00,0.9734,0.9734,0.97325,0.9733,206899998.0
2007-10-15 04:32:00,0.9734,0.9734,0.9733,0.9733,368100001.0
2007-10-15 04:33:00,0.97325,0.9734,0.97325,0.9734,142900000.0
2007-10-15 04:34:00,0.9734,0.9734,0.9733,0.9734,212800000.0
2007-10-15 04:35:00,0.9734,0.9734,0.9733,0.9734,60800000.0
2007-10-15 04:36:00,0.9734,0.9734,0.9734,0.9734,80000000.0
2007-10-15 04:37:00,0.9734,0.9734,0.9732,0.9734,328899999.0
2007-10-15 04:38:00,0.9734,0.9734,0.9733,0.9734,103300000.0
2007-10-15 04:39:00,0.9734,0.9734,0.9732,0.9733,140599999.0
2007-10-15 04:40:00,0.9732,0.9733,0.973,0.9733,930999997.0
2007-10-15 04:41:00,0.9733,0.9733,0.97315,0.9733,215700000.0
2007-10-15 04:42:00,0.9733,0.9734,0.97315,0.9732,134400000.0
2007-10-15 04:43:00,0.9732,0.9734,0.9732,0.9734,329299994.0
2007-10-15 04:44:00,0.97335,0.9734,0.97335,0.9734,247400000.0
2007-10-15 04:45:00,0.9734,0.9734,0.9733,0.9733,80200000.0
2007-10-15 04:46:00,0.9733,0.9734,0.9733,0.9734,52000000.0
2007-10-15 04:47:00,0.9733,0.9734,0.9733,0.9734,402100005.0
2007-10-15 04:48:00,0.9734,0.9734,0.9733,0.9734,33900000.0
2007-10-15 04:49:00,0.9733,0.9734,0.9733,0.9734,307400004.0
2007-10-15 04:50:00,0.9734,0.9734,0.97325,0.97325,159700000.0
2007-10-15 04:51:00,0.97325,0.9734,0.97325,0.9734,31200000.0
2007-10-15 04:52:00,0.9734,0.9734,0.9733,0.9734,26999999.0
2007-10-15 04:53:00,0.9731,0.9732,0.973,0.97315,645599991.0
2007-10-15 04:54:00,0.9734,0.9734,0.9733,0.9734,533900001.0
2007-10-15 04:55:00,0.9734,0.9735,0.97335,0.9734,731299989.0
2007-10-15 04:56:00,0.9734,0.9734,0.9732,0.9734,738200001.0
2007-10-15 04:57:00,0.9733,0.9734,0.9733,0.9733,74300002.0
2007-10-15 04:58:00,0.9733,0.9734,0.9733,0.9734,278300003.0
2007-10-15 04:59:00,0.9734,0.9734,0.9734,0.9734,163200000.0
2007-10-15 05:00:00,0.9734,0.9734,0.9733,0.9733,220900000.0
2007-10-15 05:01:00,0.9733,0.9734,0.9733,0.9734,253300000.0
2007-10-15 05:02:00,0.9734,0.9735,0.9733,0.9735,506999996.0
2007-10-15 05:03:00,0.9735,0.9735,0.9734,0.9735,436699993.0
2007-10-15 05:04:00,0.9735,0.9738,0.9734,0.9738,176699998.0
2007-10-15 05:05:00,0.9738,0.9738,0.97345,0.9735,873100013.0
2007-10-15 05:06:00,0.9735,0.9738,0.97345,0.9735,1830199986.0
2007-10-15 05:07:00,0.9735,0.9738,0.9734,0.9738,1419500002.0
2007-10-15 05:08:00,0.9738,0.9738,0.9734,0.9737,499000000.0
2007-10-15 05:09:00,0.9737,0.9737,0.9736,0.9736,231100000.0
2007-10-15 05:10:00,0.9736,0.9736,0.97355,0.97355,336000002.0
2007-10-15 05:11:00,0.9735,0.9736,0.9735,0.9736,629900001.0
2007-10-15 05:12:00,0.9736,0.9736,0.9735,0.9736,307799998.0
2007-10-15 05:13:00,0.9736,0.9737,0.9736,0.9736,873699957.0
2007-10-15 05:14:00,0.9736,0.9737,0.9736,0.9736,642800009.0
2007-10-15 05:15:00,0.9736,0.9739,0.97355,0.9736,1025199986.0
2007-10-15 05:16:00,0.9736,0.9736,0.9734,0.9735,1365399992.0
2007-10-15 05:17:00,0.9734,0.9735,0.9734,0.9735,163299996.0
2007-10-15 05:18:00,0.9735,0.9735,0.9735,0.9735,108400000.0
2007-10-15 05:19:00,0.9735,0.9735,0.9734,0.9734,194599998.0
2007-10-15 05:20:00,0.9734,0.9735,0.9734,0.9735,583199995.0
2007-10-15 05:21:00,0.9735,0.9735,0.9735,0.9735,105800000.0
2007-10-15 05:22:00,0.9735,0.9735,0.9734,0.9734,230400001.0
2007-10-15 05:23:00,0.9735,0.9735,0.9734,0.9735,276600000.0
2007-10-15 05:24:00,0.9735,0.9735,0.9734,0.9735,133600000.0
2007-10-15 05:25:00,0.9735,0.9735,0.9734,0.9734,119700000.0
2007-10-15 05:26:00,0.9734,0.9735,0.9734,0.9735,211000001.0
2007-10-15 05:27:00,0.9735,0.9736,0.9735,0.9735,702299994.0
2007-10-15 05:28:00,0.9735,0.9736,0.9734,0.9735,825499996.0
2007-10-15 05:29:00,0.9735,0.9735,0.9734,0.9735,462400010.0
2007-10-15 05:30:00,0.9735,0.9735,0.9734,0.9735,723600011.0
2007-10-15 05:31:00,0.9735,0.9735,0.97345,0.9735,714599997.0
2007-10-15 05:32:00,0.9735,0.9736,0.97345,0.9736,529699999.0
2007-10-15 05:33:00,0.9736,0.9736,0.97345,0.9735,58999999.0
2007-10-15 05:34:00,0.9735,0.9736,0.9735,0.9736,33800000.0
2007-10-15 05:35:00,0.97345,0.9736,0.97345,0.9735,82700000.0
2007-10-15 05:36:00,0.9735,0.9735,0.9735,0.9735,159900000.0
2007-10-15 05:37:00,0.9735,0.9736,0.9734,0.97345,263800000.0
2007-10-15 05:38:00,0.9735,0.9735,0.9733,0.9733,677500001.0
2007-10-15 05:39:00,0.9733,0.9733,0.973,0.9731,1448899980.0
2007-10-15 05:40:00,0.9731,0.9732,0.97305,0.9731,1126799995.0
2007-10-15 05:41:00,0.9731,0.9733,0.9731,0.97325,450899999.0
2007-10-15 05:42:00,0.97325,0.97335,0.9732,0.9733,158200002.0
2007-10-15 05:43:00,0.97335,0.97335,0.9733,0.9733,20000000.0
2007-10-15 05:44:00,0.97325,0.9734,0.97325,0.9734,54200000.0
2007-10-15 05:45:00,0.9734,0.9734,0.9733,0.9734,146400000.0
2007-10-15 05:46:00,0.9734,0.9734,0.9733,0.97335,241399994.0
2007-10-15 05:47:00,0.97335,0.97335,0.9733,0.9733,44000000.0
2007-10-15 05:48:00,0.97335,0.97335,0.9733,0.97335,28000000.0
2007-10-15 05:49:00,0.97335,0.97335,0.9733,0.9733,71200000.0
2007-10-15 05:50:00,0.97335,0.9734,0.9733,0.9734,38900000.0
2007-10-15 05:51:00,0.9734,0.9734,0.97325,0.97325,8900000.0
2007-10-15 05:52:00,0.97335,0.9734,0.97325,0.9734,12700000.0
2007-10-15 05:53:00,0.9734,0.9734,0.97335,0.97335,18500000.0
2007-10-15 05:54:00,0.9734,0.9734,0.9733,0.9734,754100018.0
2007-10-15 05:55:00,0.9734,0.9735,0.9734,0.9735,84700000.0
2007-10-15 05:56:00,0.9735,0.9735,0.97325,0.97325,39400000.0
2007-10-15 05:57:00,0.9732,0.9734,0.9732,0.9732,396800001.0
2007-10-15 05:58:00,0.9733,0.9733,0.9731,0.9731,483300006.0
2007-10-15 05:59:00,0.9731,0.9732,0.973,0.973,1114300007.0
2007-10-15 06:00:00,0.973,0.9731,0.97295,0.973,551400000.0
2007-10-15 06:01:00,0.973,0.9731,0.9728,0.9729,1647799988.0
2007-10-15 06:02:00,0.973,0.9731,0.9729,0.973,336299998.0
2007-10-15 06:03:00,0.973,0.9731,0.9728,0.9729,987500021.0
2007-10-15 06:04:00,0.9729,0.9729,0.9728,0.9729,328399998.0
2007-10-15 06:05:00,0.9729,0.9729,0.9729,0.9729,6000000.0
2007-10-15 06:06:00,0.97275,0.9729,0.97275,0.9728,240000000.0
2007-10-15 06:07:00,0.9728,0.9729,0.9728,0.9729,218900001.0
2007-10-15 06:08:00,0.9729,0.9729,0.9727,0.9727,316800005.0
2007-10-15 06:09:00,0.9727,0.9728,0.9727,0.9727,282200011.0
2007-10-15 06:10:00,0.9727,0.9728,0.9727,0.9727,716199997.0
2007-10-15 06:11:00,0.9726,0.9727,0.9724,0.9725,765000001.0
2007-10-15 06:12:00,0.9725,0.9726,0.9723,0.9726,493199995.0
2007-10-15 06:13:00,0.9727,0.9727,0.9724,0.9725,1299500006.0
2007-10-15 06:14:00,0.9725,0.9726,0.9724,0.9724,1071800009.0
2007-10-15 06:15:00,0.9724,0.9725,0.9724,0.9725,570900010.0
2007-10-15 06:16:00,0.9725,0.9725,0.9724,0.9724,1068800007.0
2007-10-15 06:17:00,0.9724,0.9728,0.97235,0.9728,1350900011.0
2007-10-15 06:18:00,0.9728,0.9728,0.97235,0.9724,585900002.0
2007-10-15 06:19:00,0.9724,0.9724,0.9724,0.9724,954700006.0
2007-10-15 06:20:00,0.9724,0.9725,0.9721,0.9722,582099990.0
2007-10-15 06:21:00,0.9722,0.97235,0.9722,0.97235,705500003.0
2007-10-15 06:22:00,0.97235,0.97245,0.9722,0.9723,412300005.0
2007-10-15 06:23:00,0.9723,0.9725,0.97225,0.9724,646300002.0
2007-10-15 06:24:00,0.9724,0.9725,0.9723,0.9724,255599996.0
2007-10-15 06:25:00,0.9724,0.9725,0.9723,0.9725,344400002.0
2007-10-15 06:26:00,0.9725,0.9725,0.9723,0.9723,166200002.0
2007-10-15 06:27:00,0.9723,0.9724,0.97225,0.97225,105600000.0
2007-10-15 06:28:00,0.97225,0.9724,0.9722,0.9723,373299992.0
2007-10-15 06:29:00,0.9723,0.9723,0.9722,0.9723,906599997.0
2007-10-15 06:30:00,0.9723,0.97245,0.9723,0.97245,97000000.0
2007-10-15 06:31:00,0.97245,0.97245,0.9724,0.97245,49500000.0
2007-10-15 06:32:00,0.97245,0.97245,0.9723,0.9724,102800001.0
2007-10-15 06:33:00,0.9724,0.9725,0.9723,0.9723,31000000.0
2007-10-15 06:34:00,0.9725,0.9725,0.9724,0.9725,52200000.0
2007-10-15 06:35:00,0.9725,0.9725,0.9724,0.97245,48600000.0
2007-10-15 06:36:00,0.9725,0.9725,0.9723,0.9725,44200000.0
2007-10-15 06:37:00,0.9725,0.9725,0.97235,0.97235,12700000.0
2007-10-15 06:38:00,0.97235,0.9724,0.9723,0.9723,331400001.0
2007-10-15 06:39:00,0.9723,0.9723,0.9723,0.9723,658399997.0
2007-10-15 06:40:00,0.9723,0.97245,0.97225,0.97245,213300002.0
2007-10-15 06:41:00,0.97245,0.97245,0.9722,0.9723,327500006.0
2007-10-15 06:42:00,0.9723,0.9725,0.9723,0.9725,82200000.0
2007-10-15 06:43:00,0.9725,0.9725,0.9725,0.9725,121800000.0
2007-10-15 06:44:00,0.9725,0.9725,0.9724,0.9725,85100000.0
2007-10-15 06:45:00,0.97255,0.9726,0.97245,0.97245,557100014.0
2007-10-15 06:46:00,0.9725,0.9726,0.97235,0.97235,350699991.0
2007-10-15 06:47:00,0.97235,0.9724,0.9723,0.9724,204699993.0
2007-10-15 06:48:00,0.9724,0.9724,0.9723,0.9724,215899999.0
2007-10-15 06:49:00,0.9724,0.9724,0.9723,0.9723,734499998.0
2007-10-15 06:50:00,0.9722,0.9723,0.9722,0.9723,251399994.0
2007-10-15 06:51:00,0.9722,0.9723,0.97215,0.9723,175200000.0
2007-10-15 06:52:00,0.9722,0.9723,0.9722,0.9723,577400009.0
2007-10-15 06:53:00,0.9723,0.9723,0.9722,0.9723,20900000.0
2007-10-15 06:54:00,0.9723,0.9724,0.9721,0.9724,95300000.0
2007-10-15 06:55:00,0.9724,0.9724,0.9721,0.9721,87400000.0
2007-10-15 06:56:00,0.9721,0.9721,0.9721,0.9721,124800000.0
2007-10-15 06:57:00,0.9721,0.9723,0.9721,0.9723,269600000.0
2007-10-15 06:58:00,0.9723,0.9723,0.9721,0.9721,574499992.0
2007-10-15 06:59:00,0.9721,0.9721,0.972,0.972,1245200008.0
2007-10-15 07:00:00,0.972,0.9721,0.9719,0.972,1472599970.0
2007-10-15 07:01:00,0.9721,0.9721,0.9721,0.9721,140800000.0
2007-10-15 07:02:00,0.9721,0.9721,0.97205,0.97205,169800000.0
2007-10-15 07:03:00,0.97205,0.9721,0.972,0.9721,171700000.0
2007-10-15 07:04:00,0.9721,0.9721,0.972,0.9721,176000002.0
2007-10-15 07:05:00,0.9721,0.9722,0.9721,0.9722,142099998.0
2007-10-15 07:06:00,0.9722,0.9723,0.9721,0.9722,252000000.0
2007-10-15 07:07:00,0.9722,0.9723,0.972,0.9723,819800016.0
2007-10-15 07:08:00,0.9723,0.9723,0.97215,0.9722,316100003.0
2007-10-15 07:09:00,0.9722,0.9722,0.9721,0.9721,555399979.0
2007-10-15 07:10:00,0.9721,0.9721,0.97205,0.9721,868999984.0
2007-10-15 07:11:00,0.9721,0.9722,0.9721,0.9721,493299999.0
2007-10-15 07:12:00,0.9722,0.9725,0.97215,0.9724,322000006.0
2007-10-15 07:13:00,0.9724,0.9724,0.97235,0.9724,851000003.0
2007-10-15 07:14:00,0.9724,0.9724,0.9723,0.9724,118200000.0
2007-10-15 07:15:00,0.97235,0.97235,0.9722,0.97235,71100000.0
2007-10-15 07:16:00,0.97235,0.97235,0.9722,0.97235,49900000.0
2007-10-15 07:17:00,0.97235,0.97235,0.9723,0.97235,61600000.0
2007-10-15 07:18:00,0.97235,0.97235,0.97235,0.97235,68000000.0
2007-10-15 07:19:00,0.97235,0.9724,0.9723,0.97235,122800000.0
2007-10-15 07:20:00,0.9724,0.9724,0.97235,0.97235,75100000.0
2007-10-15 07:21:00,0.97235,0.9725,0.9723,0.9725,123000000.0
2007-10-15 07:22:00,0.9725,0.9725,0.9723,0.97235,99000000.0
2007-10-15 07:23:00,0.9723,0.97235,0.9723,0.97235,134800000.0
2007-10-15 07:24:00,0.97235,0.97235,0.9723,0.97235,109600000.0
2007-10-15 07:25:00,0.97235,0.97235,0.9723,0.9723,105200000.0
2007-10-15 07:26:00,0.97235,0.97235,0.97225,0.97235,110300000.0
2007-10-15 07:27:00,0.97235,0.9724,0.9723,0.9723,98600000.0
2007-10-15 07:28:00,0.9723,0.97235,0.9723,0.97235,92000000.0
2007-10-15 07:29:00,0.97235,0.97235,0.97225,0.97235,78800000.0
2007-10-15 07:30:00,0.9723,0.97235,0.9723,0.97235,95700000.0
2007-10-15 07:31:00,0.97235,0.97235,0.9723,0.97235,114900000.0
2007-10-15 07:32:00,0.97235,0.97235,0.9721,0.9722,215700002.0
2007-10-15 07:33:00,0.9721,0.9722,0.972,0.9722,216700001.0
2007-10-15 07:34:00,0.9722,0.9722,0.97205,0.9721,149400000.0
2007-10-15 07:35:00,0.9721,0.9725,0.9721,0.9723,491800000.0
2007-10-15 07:36:00,0.9723,0.9726,0.9722,0.9725,704500016.0
2007-10-15 07:37:00,0.9725,0.9725,0.9724,0.9724,58800000.0
2007-10-15 07:38:00,0.9724,0.9724,0.97225,0.9723,181700004.0
2007-10-15 07:39:00,0.9724,0.9724,0.9724,0.9724,189800000.0
2007-10-15 07:40:00,0.9724,0.9724,0.9723,0.97235,132000000.0
2007-10-15 07:41:00,0.97235,0.9724,0.9723,0.9724,117600000.0
2007-10-15 07:42:00,0.9724,0.9725,0.97235,0.9725,260200002.0
2007-10-15 07:43:00,0.9725,0.9725,0.9724,0.9725,514400001.0
2007-10-15 07:44:00,0.9724,0.9725,0.9724,0.9725,1069100001.0
2007-10-15 07:45:00,0.9725,0.9726,0.9725,0.9726,701400004.0
2007-10-15 07:46:00,0.9726,0.9727,0.9725,0.9727,739500000.0
2007-10-15 07:47:00,0.9727,0.9727,0.9725,0.9726,555799995.0
2007-10-15 07:48:00,0.9727,0.9727,0.97255,0.9726,476699998.0
2007-10-15 07:49:00,0.9726,0.9726,0.9726,0.9726,352000000.0
2007-10-15 07:50:00,0.9726,0.9726,0.9726,0.9726,340000000.0
2007-10-15 07:51:00,0.9726,0.9726,0.9722,0.9722,640800000.0
2007-10-15 07:52:00,0.9722,0.9724,0.9722,0.9724,505200004.0
2007-10-15 07:53:00,0.97215,0.9726,0.97215,0.9725,213000001.0
2007-10-15 07:54:00,0.9725,0.9726,0.9724,0.9725,154200002.0
2007-10-15 07:55:00,0.9725,0.9726,0.9724,0.97255,137000002.0
2007-10-15 07:56:00,0.97255,0.9728,0.9723,0.9728,270400000.0
2007-10-15 07:57:00,0.9728,0.9731,0.9726,0.9729,634199998.0
2007-10-15 07:58:00,0.9729,0.9733,0.9729,0.9733,1136099988.0
2007-10-15 07:59:00,0.9733,0.9733,0.97315,0.97325,444900000.0
2007-10-15 08:00:00,0.97325,0.9733,0.97285,0.9729,889899980.0
2007-10-15 08:01:00,0.9729,0.973,0.9727,0.9729,1108699994.0
2007-10-15 08:02:00,0.9729,0.9731,0.9729,0.9731,511599999.0
2007-10-15 08:03:00,0.9731,0.9731,0.9728,0.9729,1443900023.0
2007-10-15 08:04:00,0.9729,0.973,0.9729,0.973,1069599990.0
2007-10-15 08:05:00,0.973,0.973,0.9729,0.973,871499979.0
2007-10-15 08:06:00,0.973,0.9733,0.97295,0.9733,1320499983.0
2007-10-15 08:07:00,0.9733,0.9735,0.9733,0.9735,1087299993.0
2007-10-15 08:08:00,0.9735,0.9736,0.97345,0.97345,459700000.0
2007-10-15 08:09:00,0.97345,0.97415,0.97345,0.974,1357999985.0
2007-10-15 08:10:00,0.974,0.97405,0.9739,0.9739,295600006.0
2007-10-15 08:11:00,0.9739,0.974,0.9739,0.9739,1702200034.0
2007-10-15 08:12:00,0.9739,0.9742,0.9738,0.9742,1323699994.0
2007-10-15 08:13:00,0.9742,0.9742,0.97385,0.97395,164200000.0
2007-10-15 08:14:00,0.9739,0.9741,0.9736,0.9741,290700000.0
2007-10-15 08:15:00,0.9741,0.9741,0.97375,0.974,373000000.0
2007-10-15 08:16:00,0.974,0.9741,0.9736,0.9741,335700000.0
2007-10-15 08:17:00,0.9741,0.9741,0.974,0.974,389200004.0
2007-10-15 08:18:00,0.974,0.9741,0.9736,0.9741,883400007.0
2007-10-15 08:19:00,0.9741,0.9741,0.9736,0.9737,985499999.0
2007-10-15 08:20:00,0.9736,0.9737,0.9735,0.9736,791800000.0
2007-10-15 08:21:00,0.9735,0.9736,0.9735,0.9736,767600010.0
2007-10-15 08:22:00,0.9736,0.9737,0.9736,0.9736,388600000.0
2007-10-15 08:23:00,0.9736,0.9738,0.9736,0.9738,799999995.0
2007-10-15 08:24:00,0.9738,0.9738,0.9735,0.97365,1246600017.0
2007-10-15 08:25:00,0.9737,0.9738,0.9736,0.9738,565799982.0
2007-10-15 08:26:00,0.9738,0.9738,0.97355,0.97355,312100008.0
2007-10-15 08:27:00,0.9736,0.974,0.9736,0.97365,777800013.0
2007-10-15 08:28:00,0.9738,0.9739,0.9738,0.9739,268700000.0
2007-10-15 08:29:00,0.9739,0.9739,0.9738,0.9739,40200000.0
2007-10-15 08:30:00,0.9739,0.974,0.9739,0.974,45300000.0
2007-10-15 08:31:00,0.974,0.974,0.974,0.974,24600000.0
2007-10-15 08:32:00,0.974,0.9743,0.974,0.9741,255700000.0
2007-10-15 08:33:00,0.9741,0.9741,0.9739,0.974,704000006.0
2007-10-15 08:34:00,0.974,0.9741,0.97395,0.9741,359000002.0
2007-10-15 08:35:00,0.9741,0.9741,0.97385,0.974,959000019.0
2007-10-15 08:36:00,0.9741,0.9741,0.9739,0.9741,309200000.0
2007-10-15 08:37:00,0.9741,0.9741,0.974,0.9741,187300000.0
2007-10-15 08:38:00,0.9741,0.9741,0.974,0.9741,136000000.0
2007-10-15 08:39:00,0.9741,0.9742,0.974,0.9742,185200000.0
2007-10-15 08:40:00,0.9742,0.9743,0.9739,0.9739,894600010.0
2007-10-15 08:41:00,0.9739,0.9741,0.9739,0.9741,199600003.0
2007-10-15 08:42:00,0.9741,0.9741,0.97385,0.9739,57200000.0
2007-10-15 08:43:00,0.9739,0.9741,0.97385,0.974,629699999.0
2007-10-15 08:44:00,0.974,0.974,0.9739,0.9739,411200006.0
2007-10-15 08:45:00,0.974,0.974,0.9738,0.974,313700002.0
2007-10-15 08:46:00,0.974,0.9741,0.974,0.9741,72000000.0
2007-10-15 08:47:00,0.9741,0.9741,0.97385,0.9741,537400012.0
2007-10-15 08:48:00,0.9741,0.9743,0.9739,0.9743,426299999.0
2007-10-15 08:49:00,0.9743,0.9744,0.974,0.97415,566000002.0
2007-10-15 08:50:00,0.9742,0.9745,0.9742,0.9744,369000001.0
2007-10-15 08:51:00,0.9744,0.9744,0.974,0.974,1298900002.0
2007-10-15 08:52:00,0.974,0.9741,0.97365,0.9737,899000000.0
2007-10-15 08:53:00,0.9737,0.9737,0.9734,0.9735,400900000.0
2007-10-15 08:54:00,0.9735,0.9735,0.97345,0.9735,467600008.0
2007-10-15 08:55:00,0.9735,0.9736,0.97345,0.97345,74900000.0
2007-10-15 08:56:00,0.9736,0.9736,0.9734,0.9734,193600002.0
2007-10-15 08:57:00,0.9734,0.9734,0.97335,0.9734,628600000.0
2007-10-15 08:58:00,0.9734,0.9734,0.9734,0.9734,521800000.0
2007-10-15 08:59:00,0.9734,0.9736,0.9733,0.9735,494500008.0
2007-10-15 09:00:00,0.9735,0.9735,0.9734,0.9734,126800000.0
2007-10-15 09:01:00,0.9734,0.9735,0.97285,0.97295,1102099989.0
2007-10-15 09:02:00,0.97295,0.9732,0.97295,0.973,631500001.0
2007-10-15 09:03:00,0.973,0.973,0.9728,0.9728,631099999.0
2007-10-15 09:04:00,0.9728,0.9731,0.9728,0.973,671499993.0
2007-10-15 09:05:00,0.973,0.973,0.9728,0.9729,1239699996.0
2007-10-15 09:06:00,0.9729,0.973,0.97285,0.97285,1107399990.0
2007-10-15 09:07:00,0.97285,0.9732,0.97285,0.9732,338100000.0
2007-10-15 09:08:00,0.9732,0.9735,0.9732,0.9734,409899999.0
2007-10-15 09:09:00,0.9734,0.9736,0.9733,0.9736,767699988.0
2007-10-15 09:10:00,0.9736,0.9737,0.97355,0.9737,474999995.0
2007-10-15 09:11:00,0.9737,0.9737,0.9736,0.9737,598800011.0
2007-10-15 09:12:00,0.9737,0.9737,0.97355,0.9736,285600004.0
2007-10-15 09:13:00,0.9737,0.9743,0.9736,0.9743,674600001.0
2007-10-15 09:14:00,0.9743,0.9746,0.974,0.974,906400005.0
2007-10-15 09:15:00,0.974,0.97405,0.974,0.97405,470499984.0
2007-10-15 09:16:00,0.97405,0.97405,0.97385,0.974,310500000.0
2007-10-15 09:17:00,0.974,0.9742,0.97385,0.9739,750599999.0
2007-10-15 09:18:00,0.9739,0.974,0.9735,0.9736,367400004.0
2007-10-15 09:19:00,0.9736,0.9736,0.9731,0.9733,763700004.0
2007-10-15 09:20:00,0.9733,0.9736,0.9733,0.9736,560400001.0
2007-10-15 09:21:00,0.9736,0.9736,0.9735,0.9735,296999999.0
2007-10-15 09:22:00,0.9735,0.9738,0.9734,0.9737,507299999.0
2007-10-15 09:23:00,0.9737,0.9742,0.9736,0.9741,1297500003.0
2007-10-15 09:24:00,0.9741,0.9741,0.9734,0.9734,560399995.0
2007-10-15 09:25:00,0.9734,0.9738,0.9734,0.9738,604599995.0
2007-10-15 09:26:00,0.9738,0.9739,0.9737,0.97385,349200001.0
2007-10-15 09:27:00,0.97385,0.9741,0.97385,0.974,193300000.0
2007-10-15 09:28:00,0.9739,0.974,0.9736,0.9737,1102399991.0
2007-10-15 09:29:00,0.9738,0.9739,0.97365,0.97365,191800000.0
2007-10-15 09:30:00,0.9738,0.9739,0.9737,0.9737,457900005.0
2007-10-15 09:31:00,0.9737,0.974,0.97365,0.974,542999996.0
2007-10-15 09:32:00,0.974,0.9741,0.974,0.974,113900000.0
2007-10-15 09:33:00,0.9741,0.9741,0.9736,0.9737,626300000.0
2007-10-15 09:34:00,0.9737,0.9741,0.9735,0.9736,1291097803.0
2007-10-15 09:35:00,0.9736,0.9739,0.9736,0.9738,878099996.0
2007-10-15 09:36:00,0.9738,0.9739,0.9731,0.9731,1772599988.0
2007-10-15 09:37:00,0.9731,0.9732,0.9731,0.9732,1557799997.0
2007-10-15 09:38:00,0.9732,0.9733,0.97285,0.9729,808100013.0
2007-10-15 09:39:00,0.9729,0.9729,0.9726,0.9727,1026999999.0
2007-10-15 09:40:00,0.9727,0.9727,0.9725,0.9725,1443900013.0
2007-10-15 09:41:00,0.9726,0.9727,0.9725,0.9726,1255799987.0
2007-10-15 09:42:00,0.9726,0.9726,0.9723,0.9723,835700003.0
2007-10-15 09:43:00,0.9724,0.9724,0.9721,0.9721,1121399999.0
2007-10-15 09:44:00,0.9721,0.9723,0.9713,0.9713,1019799998.0
2007-10-15 09:45:00,0.9713,0.9713,0.97075,0.9713,1395900003.0
2007-10-15 09:46:00,0.9711,0.9711,0.9707,0.9707,2145200014.0
2007-10-15 09:47:00,0.9707,0.9709,0.9706,0.9707,2145200014.0
2007-10-15 09:48:00,0.9707,0.9711,0.97065,0.97095,856699998.0
2007-10-15 09:49:00,0.971,0.9713,0.9709,0.9713,1159600000.0
2007-10-15 09:50:00,0.9713,0.9716,0.9711,0.9713,1928899989.0
2007-10-15 09:51:00,0.9713,0.9719,0.97115,0.9718,1051399997.0
2007-10-15 09:52:00,0.9718,0.972,0.9718,0.9718,808600001.0
2007-10-15 09:53:00,0.9718,0.972,0.9717,0.9717,1027999988.0
2007-10-15 09:54:00,0.9717,0.9718,0.971,0.9714,953499996.0
2007-10-15 09:55:00,0.9714,0.9715,0.971,0.971,721800000.0
2007-10-15 09:56:00,0.971,0.971,0.9706,0.9708,681900001.0
2007-10-15 09:57:00,0.9708,0.971,0.9708,0.9709,207700000.0
2007-10-15 09:58:00,0.9708,0.9716,0.9708,0.9715,342300000.0
2007-10-15 09:59:00,0.9715,0.9716,0.9714,0.9715,467800004.0
2007-10-15 10:00:00,0.9716,0.9716,0.9715,0.9716,526599991.0
2007-10-15 10:01:00,0.9716,0.9717,0.9713,0.9713,1903400001.0
2007-10-15 10:02:00,0.9713,0.9714,0.9711,0.9713,1219499975.0
2007-10-15 10:03:00,0.9713,0.9716,0.9713,0.9715,628300004.0
2007-10-15 10:04:00,0.9715,0.9716,0.9713,0.9713,624199998.0
2007-10-15 10:05:00,0.9713,0.9714,0.9713,0.9713,108400000.0
2007-10-15 10:06:00,0.9713,0.9714,0.9711,0.9713,389899999.0
2007-10-15 10:07:00,0.97115,0.9713,0.97095,0.971,571299998.0
2007-10-15 10:08:00,0.97095,0.9712,0.9709,0.97105,347899999.0
2007-10-15 10:09:00,0.97105,0.9711,0.97095,0.97095,117600000.0
2007-10-15 10:10:00,0.971,0.971,0.97065,0.9708,353699997.0
2007-10-15 10:11:00,0.9708,0.9709,0.9707,0.97085,251600000.0
2007-10-15 10:12:00,0.9709,0.971,0.97075,0.9709,887100006.0
2007-10-15 10:13:00,0.9709,0.9711,0.9709,0.9711,213200000.0
2007-10-15 10:14:00,0.9711,0.9714,0.9711,0.9714,674200000.0
2007-10-15 10:15:00,0.9714,0.9714,0.9711,0.9714,507100002.0
2007-10-15 10:16:00,0.9714,0.9714,0.9714,0.9714,451500000.0
2007-10-15 10:17:00,0.9714,0.9714,0.9713,0.9713,317900004.0
2007-10-15 10:18:00,0.9713,0.9715,0.9713,0.9715,324500001.0
2007-10-15 10:19:00,0.9715,0.9716,0.9715,0.9716,289349996.0
2007-10-15 10:20:00,0.9716,0.97175,0.9716,0.97175,90300000.0
2007-10-15 10:21:00,0.97175,0.97175,0.9716,0.97175,68000000.0
2007-10-15 10:22:00,0.97175,0.97175,0.97175,0.97175,34400000.0
2007-10-15 10:23:00,0.97175,0.97175,0.9713,0.9714,964000005.0
2007-10-15 10:24:00,0.9715,0.97155,0.97135,0.97155,1082800002.0
2007-10-15 10:25:00,0.97155,0.97155,0.97145,0.9715,26800000.0
2007-10-15 10:26:00,0.9715,0.9716,0.9713,0.9714,463100000.0
2007-10-15 10:27:00,0.9714,0.9716,0.9713,0.9714,1268300013.0
2007-10-15 10:28:00,0.9714,0.9716,0.9714,0.9716,356500008.0
2007-10-15 10:29:00,0.9716,0.9719,0.9716,0.9717,653900002.0
2007-10-15 10:30:00,0.9717,0.9718,0.9717,0.9717,527499997.0
2007-10-15 10:31:00,0.9717,0.9717,0.9716,0.9717,409000006.0
2007-10-15 10:32:00,0.9716,0.9717,0.9716,0.9717,454500002.0
2007-10-15 10:33:00,0.9717,0.9717,0.9716,0.9717,290599998.0
2007-10-15 10:34:00,0.9717,0.9719,0.9717,0.9719,380800003.0
2007-10-15 10:35:00,0.9719,0.9719,0.97165,0.9718,344400002.0
2007-10-15 10:36:00,0.9718,0.9719,0.9718,0.9719,19200000.0
2007-10-15 10:37:00,0.9719,0.9719,0.9717,0.9718,82500000.0
2007-10-15 10:38:00,0.9718,0.972,0.9717,0.972,710799999.0
2007-10-15 10:39:00,0.972,0.972,0.97165,0.9717,417499998.0
2007-10-15 10:40:00,0.9717,0.9719,0.97165,0.9718,768300005.0
2007-10-15 10:41:00,0.9718,0.972,0.9718,0.972,465200006.0
2007-10-15 10:42:00,0.972,0.972,0.9718,0.9719,580499999.0
2007-10-15 10:43:00,0.9718,0.9721,0.9718,0.9721,601400000.0
2007-10-15 10:44:00,0.9721,0.9731,0.9721,0.9727,411600000.0
2007-10-15 10:45:00,0.9727,0.9728,0.9726,0.9726,388500000.0
2007-10-15 10:46:00,0.9726,0.9727,0.97245,0.9727,997399999.0
2007-10-15 10:47:00,0.9727,0.973,0.9727,0.9729,572800000.0
2007-10-15 10:48:00,0.9729,0.973,0.9725,0.9726,588899994.0
2007-10-15 10:49:00,0.9726,0.9727,0.9725,0.9726,199500000.0
2007-10-15 10:50:00,0.9726,0.9727,0.97235,0.97235,271000000.0
2007-10-15 10:51:00,0.97235,0.9725,0.97225,0.9723,316800000.0
2007-10-15 10:52:00,0.9723,0.9726,0.9723,0.9725,377400003.0
2007-10-15 10:53:00,0.9725,0.9725,0.9723,0.9724,142200000.0
2007-10-15 10:54:00,0.9724,0.9724,0.9723,0.9724,114600000.0
2007-10-15 10:55:00,0.9724,0.9724,0.97185,0.9719,811582967.0
2007-10-15 10:56:00,0.9719,0.9719,0.9719,0.9719,389800012.0
2007-10-15 10:57:00,0.9719,0.9721,0.9719,0.97195,1163700006.0
2007-10-15 10:58:00,0.97195,0.972,0.97175,0.97175,343799999.0
2007-10-15 10:59:00,0.97175,0.9718,0.9717,0.9718,116100000.0
2007-10-15 11:00:00,0.9718,0.9719,0.9718,0.9719,505643357.0
2007-10-15 11:01:00,0.9719,0.9721,0.9718,0.97185,342899990.0
2007-10-15 11:02:00,0.9719,0.9719,0.9718,0.9719,319699997.0
2007-10-15 11:03:00,0.9719,0.972,0.9718,0.9718,368017248.0
2007-10-15 11:04:00,0.9718,0.9718,0.9718,0.9718,64703506.0
2007-10-15 11:05:00,0.9718,0.9718,0.9717,0.9718,109034501.0
2007-10-15 11:06:00,0.9718,0.9718,0.9717,0.9718,88817251.0
2007-10-15 11:07:00,0.9718,0.9721,0.9718,0.97195,690400001.0
2007-10-15 11:08:00,0.97195,0.9725,0.97175,0.97245,658300000.0
2007-10-15 11:09:00,0.97245,0.9725,0.972,0.9721,507400006.0
2007-10-15 11:10:00,0.9721,0.973,0.9721,0.97295,450500001.0
2007-10-15 11:11:00,0.97295,0.973,0.9723,0.9723,586449999.0
2007-10-15 11:12:00,0.9722,0.9725,0.97215,0.9725,189300004.0
2007-10-15 11:13:00,0.9725,0.9725,0.9724,0.9725,82400000.0
2007-10-15 11:14:00,0.9725,0.9727,0.9725,0.9727,186799995.0
2007-10-15 11:15:00,0.9727,0.9728,0.97265,0.9727,331299988.0
2007-10-15 11:16:00,0.9727,0.9729,0.97255,0.9729,139600000.0
2007-10-15 11:17:00,0.9729,0.9729,0.9728,0.9728,18000000.0
2007-10-15 11:18:00,0.9728,0.9728,0.97265,0.9727,131100000.0
2007-10-15 11:19:00,0.9727,0.9729,0.97255,0.9729,198600000.0
2007-10-15 11:20:00,0.9729,0.9729,0.9728,0.9728,383799984.0
2007-10-15 11:21:00,0.9729,0.9731,0.97275,0.9728,388299996.0
2007-10-15 11:22:00,0.9728,0.9728,0.97265,0.9728,288700000.0
2007-10-15 11:23:00,0.9728,0.97285,0.9725,0.97285,391000000.0
2007-10-15 11:24:00,0.97285,0.97285,0.9727,0.97285,172300000.0
2007-10-15 11:25:00,0.97285,0.97285,0.9727,0.9728,376500003.0
2007-10-15 11:26:00,0.9728,0.9728,0.9727,0.9727,132400000.0
2007-10-15 11:27:00,0.9727,0.9727,0.9724,0.9725,256900000.0
2007-10-15 11:28:00,0.9725,0.9725,0.97245,0.9725,200200000.0
2007-10-15 11:29:00,0.9725,0.9725,0.9725,0.9725,321000002.0
2007-10-15 11:30:00,0.9725,0.9725,0.97245,0.9725,84200000.0
2007-10-15 11:31:00,0.9725,0.9725,0.9724,0.9725,190599998.0
2007-10-15 11:32:00,0.9725,0.9725,0.97215,0.9724,258599999.0
2007-10-15 11:33:00,0.97235,0.9724,0.97215,0.9724,517300001.0
2007-10-15 11:34:00,0.97235,0.9726,0.9722,0.97235,536700002.0
2007-10-15 11:35:00,0.97235,0.9726,0.97235,0.9724,79700000.0
2007-10-15 11:36:00,0.9724,0.9724,0.97215,0.9722,301300000.0
2007-10-15 11:37:00,0.9722,0.9723,0.97215,0.9722,536100001.0
2007-10-15 11:38:00,0.9722,0.9726,0.9722,0.9723,684100003.0
2007-10-15 11:39:00,0.9723,0.9725,0.9723,0.9724,246700000.0
2007-10-15 11:40:00,0.9724,0.9726,0.97235,0.9726,103700000.0
2007-10-15 11:41:00,0.9726,0.9726,0.9723,0.9725,135637360.0
2007-10-15 11:42:00,0.9725,0.97255,0.97245,0.9725,137400000.0
2007-10-15 11:43:00,0.9725,0.9725,0.97245,0.9725,63000000.0
2007-10-15 11:44:00,0.9725,0.9725,0.9724,0.9725,99600000.0
2007-10-15 11:45:00,0.9725,0.9726,0.9725,0.97255,95800000.0
2007-10-15 11:46:00,0.97255,0.97255,0.97235,0.97255,180000000.0
2007-10-15 11:47:00,0.97255,0.9726,0.9725,0.9726,31000000.0
2007-10-15 11:48:00,0.9726,0.9726,0.9726,0.9726,28800000.0
2007-10-15 11:49:00,0.9726,0.9727,0.97245,0.97245,121000000.0
2007-10-15 11:50:00,0.9724,0.9725,0.9724,0.9724,398200000.0
2007-10-15 11:51:00,0.9724,0.97245,0.9724,0.97245,154400000.0
2007-10-15 11:52:00,0.97245,0.97245,0.9724,0.9724,210199998.0
2007-10-15 11:53:00,0.9724,0.97245,0.9724,0.9724,279199995.0
2007-10-15 11:54:00,0.9724,0.9725,0.97235,0.9725,534700000.0
2007-10-15 11:55:00,0.9725,0.9726,0.9724,0.9725,999700023.0
2007-10-15 11:56:00,0.9725,0.9725,0.97235,0.97235,708100008.0
2007-10-15 11:57:00,0.97235,0.9724,0.97195,0.9721,816800008.0
2007-10-15 11:58:00,0.9721,0.9722,0.972,0.972,433999995.0
2007-10-15 11:59:00,0.972,0.972,0.972,0.972,256000000.0
2007-10-15 12:00:00,0.972,0.972,0.97185,0.97185,481200000.0
2007-10-15 12:01:00,0.9719,0.972,0.97185,0.972,352700002.0
2007-10-15 12:02:00,0.972,0.9722,0.972,0.9722,249500000.0
2007-10-15 12:03:00,0.9722,0.9723,0.9722,0.97225,369999996.0
2007-10-15 12:04:00,0.97225,0.9723,0.9722,0.97225,195399999.0
2007-10-15 12:05:00,0.9723,0.9723,0.97225,0.9723,215000000.0
2007-10-15 12:06:00,0.9723,0.9724,0.9723,0.9724,433600005.0
2007-10-15 12:07:00,0.9724,0.9724,0.9723,0.9724,279600000.0
2007-10-15 12:08:00,0.9724,0.9724,0.9724,0.9724,391000000.0
2007-10-15 12:09:00,0.9724,0.9724,0.97235,0.9724,327100000.0
2007-10-15 12:10:00,0.9724,0.9724,0.9723,0.9724,601599999.0
2007-10-15 12:11:00,0.9724,0.9724,0.97235,0.9724,215400000.0
2007-10-15 12:12:00,0.9724,0.9733,0.97235,0.973,1066600000.0
2007-10-15 12:13:00,0.973,0.973,0.9724,0.9725,748799995.0
2007-10-15 12:14:00,0.9725,0.9726,0.9724,0.9726,594100000.0
2007-10-15 12:15:00,0.9726,0.9726,0.97255,0.97255,299100000.0
2007-10-15 12:16:00,0.9726,0.9727,0.9726,0.9726,541800007.0
2007-10-15 12:17:00,0.9727,0.9728,0.97245,0.97255,168800002.0
2007-10-15 12:18:00,0.97255,0.9735,0.97255,0.9734,857950001.0
2007-10-15 12:19:00,0.9734,0.9734,0.97295,0.97305,749400009.0
2007-10-15 12:20:00,0.97305,0.9732,0.97185,0.9722,1625700000.0
2007-10-15 12:21:00,0.97215,0.9725,0.97215,0.9722,767900001.0
2007-10-15 12:22:00,0.9723,0.9724,0.9723,0.9724,322199999.0
2007-10-15 12:23:00,0.9724,0.973,0.9722,0.9726,793500008.0
2007-10-15 12:24:00,0.9726,0.9731,0.9725,0.973,479200000.0
2007-10-15 12:25:00,0.973,0.973,0.97215,0.9722,1116199996.0
2007-10-15 12:26:00,0.9723,0.9725,0.9722,0.9724,659199999.0
2007-10-15 12:27:00,0.9724,0.9727,0.9724,0.9727,635200001.0
2007-10-15 12:28:00,0.9727,0.9727,0.9725,0.97255,221600000.0
2007-10-15 12:29:00,0.97255,0.9729,0.9725,0.9729,674099997.0
2007-10-15 12:30:00,0.9729,0.9729,0.9724,0.97245,523599998.0
2007-10-15 12:31:00,0.97245,0.97265,0.97245,0.9726,277600000.0
2007-10-15 12:32:00,0.9726,0.9726,0.9724,0.9725,572399999.0
2007-10-15 12:33:00,0.9725,0.97265,0.9725,0.97265,259800000.0
2007-10-15 12:34:00,0.97265,0.97265,0.9725,0.9726,216100000.0
2007-10-15 12:35:00,0.9726,0.9728,0.9725,0.97255,376500001.0
2007-10-15 12:36:00,0.97255,0.97255,0.9722,0.9723,587199999.0
2007-10-15 12:37:00,0.9723,0.9723,0.9722,0.97225,385499998.0
2007-10-15 12:38:00,0.97225,0.9725,0.97225,0.9724,50000000.0
2007-10-15 12:39:00,0.9724,0.9727,0.9722,0.9727,75000000.0
2007-10-15 12:40:00,0.9727,0.9728,0.9725,0.9728,252800000.0
2007-10-15 12:41:00,0.9728,0.9729,0.97265,0.9729,111500002.0
2007-10-15 12:42:00,0.9728,0.9735,0.97275,0.9734,303100000.0
2007-10-15 12:43:00,0.9734,0.9736,0.9734,0.9736,238400000.0
2007-10-15 12:44:00,0.9736,0.9737,0.9734,0.9737,306499999.0
2007-10-15 12:45:00,0.9737,0.9737,0.9731,0.9733,480200000.0
2007-10-15 12:46:00,0.9732,0.9733,0.9729,0.9729,349100001.0
2007-10-15 12:47:00,0.9729,0.973,0.9728,0.9728,627000026.0
2007-10-15 12:48:00,0.9729,0.9729,0.9724,0.9726,1381699980.0
2007-10-15 12:49:00,0.9727,0.9732,0.9726,0.9731,1335900004.0
2007-10-15 12:50:00,0.9731,0.9732,0.9727,0.9728,885100009.0
2007-10-15 12:51:00,0.9728,0.9729,0.9727,0.9729,312399999.0
2007-10-15 12:52:00,0.9729,0.973,0.9728,0.973,132800000.0
2007-10-15 12:53:00,0.973,0.9731,0.973,0.9731,131599999.0
2007-10-15 12:54:00,0.9731,0.9731,0.9731,0.9731,72000000.0
2007-10-15 12:55:00,0.9731,0.9734,0.9731,0.9734,318400000.0
2007-10-15 12:56:00,0.9734,0.9736,0.97335,0.9735,441000005.0
2007-10-15 12:57:00,0.9735,0.9735,0.9732,0.9733,271699999.0
2007-10-15 12:58:00,0.9733,0.9736,0.97325,0.9736,391500000.0
2007-10-15 12:59:00,0.9736,0.9737,0.9734,0.9735,411499999.0
2007-10-15 13:00:00,0.9735,0.9737,0.9734,0.97355,233800000.0
2007-10-15 13:01:00,0.9735,0.9737,0.97345,0.97345,349399997.0
2007-10-15 13:02:00,0.97345,0.97355,0.9731,0.9732,1347100001.0
2007-10-15 13:03:00,0.9732,0.9733,0.9731,0.9733,570899997.0
2007-10-15 13:04:00,0.9734,0.9735,0.9732,0.9734,849600005.0
2007-10-15 13:05:00,0.9734,0.9737,0.9734,0.9735,451699997.0
2007-10-15 13:06:00,0.9735,0.97355,0.9734,0.9735,201500000.0
2007-10-15 13:07:00,0.9735,0.9735,0.97325,0.97325,113900000.0
2007-10-15 13:08:00,0.9733,0.9735,0.97325,0.9734,388000000.0
2007-10-15 13:09:00,0.9734,0.9736,0.9734,0.9735,152800000.0
2007-10-15 13:10:00,0.9735,0.9735,0.9731,0.9732,225900000.0
2007-10-15 13:11:00,0.9732,0.9732,0.9731,0.9731,222700000.0
2007-10-15 13:12:00,0.9731,0.9732,0.9731,0.9731,142200000.0
2007-10-15 13:13:00,0.9732,0.9732,0.9732,0.9732,67200000.0
2007-10-15 13:14:00,0.9732,0.9732,0.9731,0.9732,188300000.0
2007-10-15 13:15:00,0.9732,0.9733,0.97305,0.9733,191800000.0
2007-10-15 13:16:00,0.9733,0.9733,0.97295,0.9732,83600000.0
2007-10-15 13:17:00,0.9732,0.9733,0.9732,0.9733,76000000.0
2007-10-15 13:18:00,0.9733,0.9733,0.9731,0.9733,180000002.0
2007-10-15 13:19:00,0.9733,0.9733,0.9732,0.9733,53000000.0
2007-10-15 13:20:00,0.9733,0.9733,0.973,0.9733,113000000.0
2007-10-15 13:21:00,0.9733,0.9733,0.9731,0.9733,152800000.0
2007-10-15 13:22:00,0.9733,0.9733,0.9733,0.9733,164800000.0
2007-10-15 13:23:00,0.9733,0.9733,0.9731,0.9732,45600000.0
2007-10-15 13:24:00,0.9732,0.9734,0.9731,0.9734,156399999.0
2007-10-15 13:25:00,0.9734,0.9734,0.97315,0.9734,61900000.0
2007-10-15 13:26:00,0.9734,0.9734,0.97315,0.9734,59800000.0
2007-10-15 13:27:00,0.9734,0.9734,0.97305,0.9733,201600000.0
2007-10-15 13:28:00,0.9733,0.9733,0.9731,0.9732,357000000.0
2007-10-15 13:29:00,0.9732,0.9732,0.973,0.9732,476499998.0
2007-10-15 13:30:00,0.9732,0.9733,0.9731,0.9731,738599999.0
2007-10-15 13:31:00,0.9731,0.9733,0.9731,0.9732,200800000.0
2007-10-15 13:32:00,0.9733,0.9733,0.973,0.9732,1378300034.0
2007-10-15 13:33:00,0.9731,0.9732,0.9729,0.9729,744400010.0
2007-10-15 13:34:00,0.9729,0.9731,0.9726,0.9726,140000000.0
2007-10-15 13:35:00,0.9726,0.9726,0.9726,0.9726,119300000.0
2007-10-15 13:36:00,0.9726,0.9726,0.9726,0.9726,270100000.0
2007-10-15 13:37:00,0.9726,0.9726,0.9726,0.9726,163400000.0
2007-10-15 13:38:00,0.9726,0.9729,0.9726,0.9727,390900000.0
2007-10-15 13:39:00,0.9727,0.9727,0.9726,0.97265,536800000.0
2007-10-15 13:40:00,0.97265,0.97265,0.9725,0.9726,247000000.0
2007-10-15 13:41:00,0.9726,0.9728,0.97255,0.9728,316799999.0
2007-10-15 13:42:00,0.9727,0.9728,0.9726,0.9727,398100001.0
2007-10-15 13:43:00,0.9727,0.9729,0.97265,0.9727,298100000.0
2007-10-15 13:44:00,0.9727,0.9728,0.97265,0.97265,1160399989.0
2007-10-15 13:45:00,0.9727,0.9728,0.97265,0.9728,327400000.0
2007-10-15 13:46:00,0.9728,0.9733,0.9728,0.9729,836000000.0
2007-10-15 13:47:00,0.9729,0.9732,0.9729,0.973,845400002.0
2007-10-15 13:48:00,0.973,0.973,0.9726,0.9727,536099990.0
2007-10-15 13:49:00,0.9727,0.9728,0.9727,0.9727,290200000.0
2007-10-15 13:50:00,0.9727,0.9727,0.9726,0.9727,248000000.0
2007-10-15 13:51:00,0.9727,0.9727,0.9726,0.9727,217600000.0
2007-10-15 13:52:00,0.9727,0.9727,0.9726,0.9726,315199997.0
2007-10-15 13:53:00,0.97265,0.9733,0.97265,0.9733,970700006.0
2007-10-15 13:54:00,0.9733,0.9733,0.9729,0.973,988799995.0
2007-10-15 13:55:00,0.9731,0.9732,0.9725,0.9731,1703700001.0
2007-10-15 13:56:00,0.97305,0.9732,0.9728,0.9728,1649001217.0
2007-10-15 13:57:00,0.9728,0.9729,0.9727,0.9728,663700005.0
2007-10-15 13:58:00,0.9728,0.9728,0.9727,0.9727,499200003.0
2007-10-15 13:59:00,0.9727,0.9729,0.9726,0.9728,820299993.0
2007-10-15 14:00:00,0.9728,0.9733,0.9727,0.973,703399995.0
2007-10-15 14:01:00,0.9731,0.9731,0.97285,0.9729,1116899997.0
2007-10-15 14:02:00,0.9729,0.9729,0.9724,0.97265,1637799993.0
2007-10-15 14:03:00,0.9726,0.9727,0.9726,0.9727,712599987.0
2007-10-15 14:04:00,0.9727,0.9727,0.9724,0.9726,1214799996.0
2007-10-15 14:05:00,0.9726,0.9726,0.9724,0.9724,393700000.0
2007-10-15 14:06:00,0.9724,0.9725,0.97225,0.97225,791499993.0
2007-10-15 14:07:00,0.97225,0.9725,0.9722,0.9723,1540199987.0
2007-10-15 14:08:00,0.9723,0.9724,0.9723,0.9724,431500001.0
2007-10-15 14:09:00,0.9724,0.9724,0.9722,0.97225,1481799991.0
2007-10-15 14:10:00,0.97225,0.9724,0.97225,0.9723,318899990.0
2007-10-15 14:11:00,0.9724,0.9724,0.97225,0.97225,668999994.0
2007-10-15 14:12:00,0.9723,0.9725,0.97225,0.9723,387100000.0
2007-10-15 14:13:00,0.9723,0.9724,0.97225,0.97225,836200002.0
2007-10-15 14:14:00,0.97225,0.9724,0.97225,0.9724,784899992.0
2007-10-15 14:15:00,0.9724,0.9724,0.9722,0.9723,1120599988.0
2007-10-15 14:16:00,0.9723,0.9723,0.9722,0.9722,755800001.0
2007-10-15 14:17:00,0.9722,0.9723,0.97215,0.97215,582199999.0
2007-10-15 14:18:00,0.97215,0.9723,0.97215,0.97225,247500000.0
2007-10-15 14:19:00,0.9723,0.9724,0.97225,0.97235,248100000.0
2007-10-15 14:20:00,0.9724,0.9728,0.97235,0.97255,698700000.0
2007-10-15 14:21:00,0.97255,0.97255,0.9721,0.9721,1830600001.0
2007-10-15 14:22:00,0.9719,0.972,0.9719,0.972,1627100006.0
2007-10-15 14:23:00,0.972,0.9726,0.9719,0.97245,1627100006.0
2007-10-15 14:24:00,0.97245,0.97255,0.97245,0.9725,397000000.0
2007-10-15 14:25:00,0.9725,0.9726,0.9725,0.97255,686300000.0
2007-10-15 14:26:00,0.97255,0.9726,0.9725,0.9726,519900000.0
2007-10-15 14:27:00,0.9726,0.97265,0.9725,0.9726,394700000.0
2007-10-15 14:28:00,0.9726,0.9726,0.9723,0.9724,1434700016.0
2007-10-15 14:29:00,0.9724,0.9725,0.9723,0.9723,358100000.0
2007-10-15 14:30:00,0.9724,0.9728,0.9723,0.9728,1699400006.0
2007-10-15 14:31:00,0.9728,0.9728,0.9725,0.9728,1226399988.0
2007-10-15 14:32:00,0.9728,0.97285,0.97275,0.97285,698900000.0
2007-10-15 14:33:00,0.97285,0.9729,0.9728,0.97285,201800000.0
2007-10-15 14:34:00,0.97285,0.9729,0.9728,0.97285,247300000.0
2007-10-15 14:35:00,0.97285,0.97285,0.97265,0.9728,777000010.0
2007-10-15 14:36:00,0.9728,0.9731,0.9727,0.9731,488300001.0
2007-10-15 14:37:00,0.9731,0.9732,0.973,0.9732,1330599976.0
2007-10-15 14:38:00,0.973,0.973,0.9725,0.9725,1167700005.0
2007-10-15 14:39:00,0.9726,0.9726,0.9725,0.97255,1167700005.0
2007-10-15 14:40:00,0.9726,0.97295,0.9726,0.97295,816700002.0
2007-10-15 14:41:00,0.97295,0.973,0.9729,0.973,552300007.0
2007-10-15 14:42:00,0.973,0.973,0.9725,0.9726,1035599997.0
2007-10-15 14:43:00,0.9726,0.9727,0.9726,0.9727,329500004.0
2007-10-15 14:44:00,0.9727,0.97275,0.9727,0.97275,294800000.0
2007-10-15 14:45:00,0.97275,0.97285,0.97275,0.9728,220700000.0
2007-10-15 14:46:00,0.9728,0.9731,0.97275,0.973,537999999.0
2007-10-15 14:47:00,0.973,0.9734,0.973,0.9734,837200007.0
2007-10-15 14:48:00,0.9734,0.9734,0.9729,0.973,1744300016.0
2007-10-15 14:49:00,0.973,0.9731,0.973,0.9731,980399977.0
2007-10-15 14:50:00,0.9731,0.9731,0.973,0.973,1174999998.0
2007-10-15 14:51:00,0.9729,0.9729,0.9729,0.9729,1174999998.0
2007-10-15 14:52:00,0.973,0.9733,0.97295,0.9733,1174999998.0
2007-10-15 14:53:00,0.9733,0.9733,0.9732,0.9733,364899997.0
2007-10-15 14:54:00,0.9733,0.9733,0.9732,0.9732,283900000.0
2007-10-15 14:55:00,0.9733,0.9733,0.9732,0.9732,398900000.0
2007-10-15 14:56:00,0.9732,0.9732,0.9732,0.9732,260900000.0
2007-10-15 14:57:00,0.9732,0.9732,0.9729,0.9731,1511100005.0
2007-10-15 14:58:00,0.9731,0.9731,0.973,0.97305,881200002.0
2007-10-15 14:59:00,0.97305,0.97305,0.97295,0.973,570500007.0
2007-10-15 15:00:00,0.973,0.9736,0.973,0.9735,1523599995.0
2007-10-15 15:01:00,0.9735,0.9736,0.9735,0.9736,1157699992.0
2007-10-15 15:02:00,0.9736,0.9737,0.9734,0.9734,1032900011.0
2007-10-15 15:03:00,0.9734,0.9734,0.9727,0.9728,1665700008.0
2007-10-15 15:04:00,0.9728,0.9728,0.9723,0.9724,1355600001.0
2007-10-15 15:05:00,0.9725,0.9725,0.9722,0.9723,738500002.0
2007-10-15 15:06:00,0.9723,0.9725,0.9722,0.9723,1833000018.0
2007-10-15 15:07:00,0.9723,0.9725,0.9723,0.9725,896400007.0
2007-10-15 15:08:00,0.9725,0.9725,0.9724,0.9724,348000000.0
2007-10-15 15:09:00,0.9724,0.9724,0.97225,0.9723,669699998.0
2007-10-15 15:10:00,0.9723,0.9727,0.9723,0.9727,810599995.0
2007-10-15 15:11:00,0.9727,0.9729,0.9727,0.9728,981300007.0
2007-10-15 15:12:00,0.9728,0.9729,0.9725,0.9725,1046500009.0
2007-10-15 15:13:00,0.9725,0.9726,0.9723,0.9724,1322100018.0
2007-10-15 15:14:00,0.9724,0.9725,0.9724,0.9724,533000000.0
2007-10-15 15:15:00,0.9724,0.9725,0.97235,0.9725,529400000.0
2007-10-15 15:16:00,0.9725,0.9726,0.9724,0.9725,555400000.0
2007-10-15 15:17:00,0.9725,0.9731,0.9725,0.9731,650500000.0
2007-10-15 15:18:00,0.9731,0.9731,0.9727,0.9727,955000002.0
2007-10-15 15:19:00,0.9727,0.97295,0.97255,0.9728,1995800038.0
2007-10-15 15:20:00,0.9728,0.9728,0.9727,0.9728,1068800009.0
2007-10-15 15:21:00,0.9728,0.97295,0.9727,0.97295,554099994.0
2007-10-15 15:22:00,0.9729,0.9735,0.9729,0.9734,1419399999.0
2007-10-15 15:23:00,0.9735,0.9737,0.9734,0.9737,1419399999.0
2007-10-15 15:24:00,0.9737,0.9737,0.9735,0.9735,1131500005.0
2007-10-15 15:25:00,0.97345,0.9735,0.9734,0.9735,328100010.0
2007-10-15 15:26:00,0.9735,0.9736,0.9734,0.9735,1198300001.0
2007-10-15 15:27:00,0.9738,0.9738,0.9735,0.9737,1502600009.0
2007-10-15 15:28:00,0.9737,0.9743,0.9737,0.9742,1609600006.0
2007-10-15 15:29:00,0.9742,0.97425,0.9739,0.974,1604900010.0
2007-10-15 15:30:00,0.974,0.974,0.9737,0.9739,1424999994.0
2007-10-15 15:31:00,0.974,0.9741,0.974,0.974,169900000.0
2007-10-15 15:32:00,0.974,0.974,0.9736,0.9736,1869700007.0
2007-10-15 15:33:00,0.9736,0.9736,0.97335,0.9734,836399997.0
2007-10-15 15:34:00,0.97335,0.9734,0.97325,0.97325,1004599988.0
2007-10-15 15:35:00,0.9733,0.9733,0.9731,0.9733,1092600003.0
2007-10-15 15:36:00,0.9733,0.9734,0.9732,0.9732,611600001.0
2007-10-15 15:37:00,0.9732,0.9735,0.9731,0.9733,1433250007.0
2007-10-15 15:38:00,0.9733,0.9734,0.9733,0.9734,892099978.0
2007-10-15 15:39:00,0.9734,0.9734,0.9731,0.9734,1556399986.0
2007-10-15 15:40:00,0.9734,0.9734,0.9732,0.9732,650400016.0
2007-10-15 15:41:00,0.9732,0.9732,0.9731,0.9731,792100011.0
2007-10-15 15:42:00,0.9731,0.9732,0.973,0.9731,1127299995.0
2007-10-15 15:43:00,0.9731,0.9731,0.97295,0.9731,638299989.0
2007-10-15 15:44:00,0.9731,0.9732,0.973,0.9732,998600006.0
2007-10-15 15:45:00,0.9731,0.9731,0.973,0.973,882400010.0
2007-10-15 15:46:00,0.973,0.9733,0.973,0.9733,882400010.0
2007-10-15 15:47:00,0.9733,0.9733,0.97295,0.973,1140399995.0
2007-10-15 15:48:00,0.9731,0.9732,0.973,0.9732,2032100004.0
2007-10-15 15:49:00,0.9732,0.9732,0.9731,0.9731,929999987.0
2007-10-15 15:50:00,0.9731,0.9731,0.973,0.9731,1634699974.0
2007-10-15 15:51:00,0.9731,0.9734,0.973,0.9734,735399999.0
2007-10-15 15:52:00,0.9734,0.9735,0.9732,0.9735,1757600006.0
2007-10-15 15:53:00,0.9735,0.9735,0.97305,0.97305,1099299995.0
2007-10-15 15:54:00,0.9731,0.9731,0.97295,0.973,1371399999.0
2007-10-15 15:55:00,0.973,0.973,0.97285,0.973,349700000.0
2007-10-15 15:56:00,0.973,0.973,0.9729,0.9729,353399999.0
2007-10-15 15:57:00,0.9729,0.9731,0.97285,0.973,339400002.0
2007-10-15 15:58:00,0.97295,0.9731,0.97295,0.9731,719500000.0
2007-10-15 15:59:00,0.9731,0.9732,0.973,0.97305,1114900004.0
2007-10-15 16:00:00,0.9731,0.9732,0.97305,0.9732,535299997.0
2007-10-15 16:01:00,0.9732,0.9732,0.973,0.9731,1091100007.0
2007-10-15 16:02:00,0.9731,0.9732,0.9731,0.9732,936500001.0
2007-10-15 16:03:00,0.9732,0.9732,0.9731,0.9732,806999995.0
2007-10-15 16:04:00,0.9732,0.9732,0.973,0.9731,1247599989.0
2007-10-15 16:05:00,0.9732,0.9736,0.9731,0.97355,1121800008.0
2007-10-15 16:06:00,0.97355,0.9737,0.9735,0.9735,209900000.0
2007-10-15 16:07:00,0.9735,0.9735,0.9733,0.9734,1016899989.0
2007-10-15 16:08:00,0.9734,0.9736,0.9734,0.9734,917300003.0
2007-10-15 16:09:00,0.9734,0.9736,0.9734,0.9735,742200001.0
2007-10-15 16:10:00,0.9735,0.9736,0.97345,0.9735,293000000.0
2007-10-15 16:11:00,0.9735,0.9736,0.97345,0.9735,814699991.0
2007-10-15 16:12:00,0.9735,0.9737,0.97345,0.9737,882599991.0
2007-10-15 16:13:00,0.9737,0.9738,0.9735,0.9738,621149996.0
2007-10-15 16:14:00,0.9738,0.9738,0.9736,0.9736,1014309393.0
2007-10-15 16:15:00,0.9738,0.9738,0.9736,0.9738,691499997.0
2007-10-15 16:16:00,0.9738,0.9738,0.9736,0.9737,526700000.0
2007-10-15 16:17:00,0.9737,0.9738,0.9736,0.9737,868150001.0
2007-10-15 16:18:00,0.9737,0.9737,0.9736,0.9736,635199992.0
2007-10-15 16:19:00,0.9736,0.9737,0.97355,0.9737,693950077.0
2007-10-15 16:20:00,0.9737,0.9737,0.9736,0.9736,192700000.0
2007-10-15 16:21:00,0.9736,0.9737,0.9736,0.9736,117600000.0
2007-10-15 16:22:00,0.9736,0.9737,0.9735,0.9736,629999982.0
2007-10-15 16:23:00,0.9736,0.9738,0.9736,0.9738,641099999.0
2007-10-15 16:24:00,0.9738,0.9739,0.97375,0.9739,492612150.0
2007-10-15 16:25:00,0.9739,0.9739,0.9738,0.9739,583999999.0
2007-10-15 16:26:00,0.9739,0.9739,0.9739,0.9739,171400000.0
2007-10-15 16:27:00,0.9739,0.974,0.9739,0.974,695799997.0
2007-10-15 16:28:00,0.9741,0.9741,0.9739,0.9739,1188999992.0
2007-10-15 16:29:00,0.9739,0.974,0.9739,0.9739,1228699985.0
2007-10-15 16:30:00,0.9739,0.974,0.9739,0.97395,758399999.0
2007-10-15 16:31:00,0.974,0.974,0.9738,0.9738,601500002.0
2007-10-15 16:32:00,0.9738,0.9738,0.9737,0.9737,530500000.0
2007-10-15 16:33:00,0.9737,0.9737,0.9736,0.9736,357000000.0
2007-10-15 16:34:00,0.9737,0.9738,0.9736,0.9738,188400000.0
2007-10-15 16:35:00,0.9738,0.9738,0.9737,0.9737,426300000.0
2007-10-15 16:36:00,0.9737,0.9739,0.9737,0.9739,418900000.0
2007-10-15 16:37:00,0.9739,0.9739,0.9737,0.9738,410300000.0
2007-10-15 16:38:00,0.97375,0.9739,0.9736,0.9737,456100000.0
2007-10-15 16:39:00,0.97355,0.9737,0.9734,0.9735,1055700010.0
2007-10-15 16:40:00,0.9734,0.9736,0.9732,0.9734,1484799998.0
2007-10-15 16:41:00,0.9734,0.9736,0.9734,0.9736,524899996.0
2007-10-15 16:42:00,0.9736,0.9737,0.9735,0.9736,811199996.0
2007-10-15 16:43:00,0.9736,0.9738,0.9735,0.9738,618700002.0
2007-10-15 16:44:00,0.9738,0.9738,0.9737,0.9737,618700000.0
2007-10-15 16:45:00,0.9737,0.9738,0.9734,0.9737,938899996.0
2007-10-15 16:46:00,0.9737,0.9738,0.9736,0.9736,549199999.0
2007-10-15 16:47:00,0.9736,0.9736,0.9735,0.9736,335299998.0
2007-10-15 16:48:00,0.9736,0.9736,0.9734,0.9735,271300001.0
2007-10-15 16:49:00,0.9735,0.9737,0.9734,0.9736,527200003.0
2007-10-15 16:50:00,0.9736,0.9737,0.9734,0.9736,980900005.0
2007-10-15 16:51:00,0.9736,0.9736,0.9735,0.9736,466999998.0
2007-10-15 16:52:00,0.9736,0.9736,0.9736,0.9736,219500000.0
2007-10-15 16:53:00,0.9736,0.9736,0.9735,0.97355,639599997.0
2007-10-15 16:54:00,0.97355,0.97385,0.97355,0.97375,1066400000.0
2007-10-15 16:55:00,0.97375,0.9738,0.97365,0.9738,390500000.0
2007-10-15 16:56:00,0.97375,0.9739,0.9737,0.9738,718900003.0
2007-10-15 16:57:00,0.9738,0.9738,0.9737,0.9737,700999989.0
2007-10-15 16:58:00,0.9737,0.9739,0.9737,0.9739,599600000.0
2007-10-15 16:59:00,0.9739,0.9739,0.9736,0.9737,756000000.0
2007-10-15 17:00:00,0.9737,0.9737,0.9736,0.9737,239706835.0
2007-10-15 17:01:00,0.9737,0.9737,0.97345,0.9737,1067272403.0
2007-10-15 17:02:00,0.9737,0.9739,0.97355,0.9739,890399998.0
2007-10-15 17:03:00,0.9739,0.9742,0.9739,0.9742,366500000.0
2007-10-15 17:04:00,0.9742,0.9742,0.97395,0.9742,982900004.0
2007-10-15 17:05:00,0.9742,0.9744,0.9741,0.97415,873299995.0
2007-10-15 17:06:00,0.97415,0.9745,0.97415,0.9744,1053800003.0
2007-10-15 17:07:00,0.97445,0.9746,0.97435,0.9745,952400000.0
2007-10-15 17:08:00,0.9745,0.9747,0.9744,0.9744,824399997.0
2007-10-15 17:09:00,0.9744,0.9746,0.9743,0.9746,647500006.0
2007-10-15 17:10:00,0.9746,0.9746,0.97415,0.9742,861399997.0
2007-10-15 17:11:00,0.9742,0.9744,0.97415,0.9742,600799999.0
2007-10-15 17:12:00,0.97415,0.9742,0.97365,0.9741,572399998.0
2007-10-15 17:13:00,0.9741,0.9741,0.9737,0.9737,492300000.0
2007-10-15 17:14:00,0.9737,0.974,0.9736,0.9739,623299999.0
2007-10-15 17:15:00,0.9739,0.974,0.97375,0.97385,757499996.0
2007-10-15 17:16:00,0.97385,0.974,0.97385,0.974,377600000.0
2007-10-15 17:17:00,0.974,0.9741,0.9739,0.9741,448500000.0
2007-10-15 17:18:00,0.9741,0.9741,0.9739,0.974,348400003.0
2007-10-15 17:19:00,0.97395,0.9742,0.97395,0.9742,589899995.0
2007-10-15 17:20:00,0.9742,0.97445,0.9742,0.97445,337899999.0
2007-10-15 17:21:00,0.97445,0.9747,0.9744,0.9747,983900005.0
2007-10-15 17:22:00,0.97465,0.9751,0.9746,0.9748,1734599990.0
2007-10-15 17:23:00,0.9748,0.9751,0.9748,0.9751,1269999999.0
2007-10-15 17:24:00,0.9751,0.9751,0.9749,0.975,1675999997.0
2007-10-15 17:25:00,0.9748,0.9748,0.9746,0.9747,762500002.0
2007-10-15 17:26:00,0.9748,0.9749,0.97475,0.9749,762500002.0
2007-10-15 17:27:00,0.9749,0.9749,0.9746,0.9747,1402100007.0
2007-10-15 17:28:00,0.9747,0.9747,0.9744,0.9746,531699998.0
2007-10-15 17:29:00,0.9746,0.9747,0.9745,0.9747,863100001.0
2007-10-15 17:30:00,0.9747,0.9747,0.9744,0.9744,546700004.0
2007-10-15 17:31:00,0.9745,0.9746,0.97435,0.9745,734700000.0
2007-10-15 17:32:00,0.9745,0.9746,0.97445,0.9746,304700000.0
2007-10-15 17:33:00,0.97455,0.9746,0.97445,0.97455,578799998.0
2007-10-15 17:34:00,0.9746,0.9748,0.9744,0.9745,702999998.0
2007-10-15 17:35:00,0.9745,0.9745,0.9744,0.9745,646900000.0
2007-10-15 17:36:00,0.9745,0.9745,0.97435,0.9744,452100000.0
2007-10-15 17:37:00,0.9744,0.9745,0.9744,0.9745,351000000.0
2007-10-15 17:38:00,0.9745,0.9745,0.9744,0.9744,888200000.0
2007-10-15 17:39:00,0.9744,0.9744,0.9742,0.9743,858099999.0
2007-10-15 17:40:00,0.9743,0.9744,0.97425,0.9744,317199999.0
2007-10-15 17:41:00,0.9744,0.9744,0.9744,0.9744,379800000.0
2007-10-15 17:42:00,0.9744,0.9746,0.9744,0.9745,353000000.0
2007-10-15 17:43:00,0.9745,0.9755,0.9745,0.9754,911399998.0
2007-10-15 17:44:00,0.9754,0.9756,0.9751,0.9751,670400000.0
2007-10-15 17:45:00,0.9751,0.9756,0.97495,0.9755,576999999.0
2007-10-15 17:46:00,0.9755,0.9756,0.9755,0.9755,651700000.0
2007-10-15 17:47:00,0.9755,0.976,0.9755,0.976,674100003.0
2007-10-15 17:48:00,0.976,0.9762,0.9759,0.9759,1023850001.0
2007-10-15 17:49:00,0.9761,0.97625,0.9758,0.9758,1023850001.0
2007-10-15 17:50:00,0.9758,0.976,0.9757,0.976,1566599993.0
2007-10-15 17:51:00,0.976,0.97625,0.9759,0.9762,1060499996.0
2007-10-15 17:52:00,0.9762,0.9762,0.976,0.976,822699999.0
2007-10-15 17:53:00,0.976,0.9762,0.97585,0.9761,1370699981.0
2007-10-15 17:54:00,0.976,0.976,0.9759,0.976,638700000.0
2007-10-15 17:55:00,0.976,0.9761,0.97585,0.97585,1107399989.0
2007-10-15 17:56:00,0.97585,0.9759,0.97575,0.9759,846000000.0
2007-10-15 17:57:00,0.9759,0.9759,0.9756,0.97575,496699998.0
2007-10-15 17:58:00,0.97575,0.97575,0.9756,0.9756,1139900001.0
2007-10-15 17:59:00,0.9756,0.9757,0.9756,0.9756,347100000.0
2007-10-15 18:00:00,0.9756,0.97605,0.9756,0.9759,1172799996.0
2007-10-15 18:01:00,0.9759,0.9759,0.97555,0.9758,960800003.0
2007-10-15 18:02:00,0.97585,0.97585,0.97575,0.97575,616900000.0
2007-10-15 18:03:00,0.97575,0.97575,0.9757,0.97575,128800001.0
2007-10-15 18:04:00,0.97575,0.9759,0.97575,0.97585,351199998.0
2007-10-15 18:05:00,0.9758,0.976,0.9758,0.97585,333099999.0
2007-10-15 18:06:00,0.97585,0.97585,0.97575,0.9758,273600000.0
2007-10-15 18:07:00,0.9758,0.9758,0.97535,0.97545,1066400002.0
2007-10-15 18:08:00,0.97545,0.9756,0.9752,0.9755,1353399994.0
2007-10-15 18:09:00,0.9755,0.9755,0.9754,0.9754,553900005.0
2007-10-15 18:10:00,0.9754,0.9754,0.9753,0.9754,418300000.0
2007-10-15 18:11:00,0.9754,0.9754,0.9753,0.9753,401399991.0
2007-10-15 18:12:00,0.9753,0.9754,0.9753,0.9754,360600005.0
2007-10-15 18:13:00,0.9754,0.9754,0.9753,0.9754,745600000.0
2007-10-15 18:14:00,0.9754,0.9754,0.9753,0.9754,778400006.0
2007-10-15 18:15:00,0.9753,0.9754,0.9752,0.9753,337300000.0
2007-10-15 18:16:00,0.9753,0.9756,0.9753,0.9755,795900000.0
2007-10-15 18:17:00,0.9755,0.9755,0.9754,0.9754,787499999.0
2007-10-15 18:18:00,0.9754,0.9757,0.9754,0.9755,998699999.0
2007-10-15 18:19:00,0.9755,0.9757,0.9755,0.9757,304499998.0
2007-10-15 18:20:00,0.9756,0.9757,0.9756,0.9757,367000000.0
2007-10-15 18:21:00,0.9757,0.9757,0.97555,0.9756,146600000.0
2007-10-15 18:22:00,0.9756,0.9757,0.9756,0.9757,521900001.0
2007-10-15 18:23:00,0.9757,0.9757,0.97565,0.9757,666000001.0
2007-10-15 18:24:00,0.9757,0.9757,0.9757,0.9757,350300000.0
2007-10-15 18:25:00,0.9757,0.9757,0.97565,0.97565,301999995.0
2007-10-15 18:26:00,0.97565,0.9758,0.97565,0.97575,425100001.0
2007-10-15 18:27:00,0.97575,0.9758,0.97575,0.9758,175300000.0
2007-10-15 18:28:00,0.97575,0.976,0.97575,0.976,546499998.0
2007-10-15 18:29:00,0.976,0.9762,0.976,0.97605,1978199990.0
2007-10-15 18:30:00,0.97605,0.9765,0.97605,0.9765,2086299996.0
2007-10-15 18:31:00,0.9765,0.9768,0.9765,0.9766,1549900009.0
2007-10-15 18:32:00,0.9766,0.9767,0.97645,0.9765,801500004.0
2007-10-15 18:33:00,0.9765,0.9765,0.9764,0.9765,1095100006.0
2007-10-15 18:34:00,0.9765,0.9765,0.9764,0.9764,805200006.0
2007-10-15 18:35:00,0.9764,0.9764,0.9764,0.9764,673900000.0
2007-10-15 18:36:00,0.9764,0.9764,0.9762,0.9762,1419100006.0
2007-10-15 18:37:00,0.9762,0.9763,0.9762,0.9763,370000000.0
2007-10-15 18:38:00,0.9763,0.9763,0.97615,0.9762,794799999.0
2007-10-15 18:39:00,0.97615,0.9763,0.97615,0.9762,855300004.0
2007-10-15 18:40:00,0.9762,0.9763,0.97615,0.9762,805599996.0
2007-10-15 18:41:00,0.9762,0.9762,0.97605,0.97605,750200002.0
2007-10-15 18:42:00,0.9761,0.9762,0.9761,0.9762,684100000.0
2007-10-15 18:43:00,0.9762,0.9764,0.9762,0.9764,388400000.0
2007-10-15 18:44:00,0.9764,0.9764,0.9763,0.9763,49300000.0
2007-10-15 18:45:00,0.9763,0.9763,0.97615,0.9762,1327100008.0
2007-10-15 18:46:00,0.9762,0.9763,0.97615,0.9762,803600012.0
2007-10-15 18:47:00,0.9762,0.9764,0.97615,0.9764,931000004.0
2007-10-15 18:48:00,0.9764,0.9764,0.9763,0.9764,181300000.0
2007-10-15 18:49:00,0.97635,0.9764,0.97635,0.9764,483600000.0
2007-10-15 18:50:00,0.9764,0.9764,0.9762,0.9763,405599996.0
2007-10-15 18:51:00,0.9763,0.9766,0.9763,0.9765,851499999.0
2007-10-15 18:52:00,0.9765,0.9766,0.9765,0.9765,980000006.0
2007-10-15 18:53:00,0.9765,0.9766,0.9764,0.9766,1108100001.0
2007-10-15 18:54:00,0.9766,0.9766,0.9766,0.9766,263600000.0
2007-10-15 18:55:00,0.9766,0.9766,0.9766,0.9766,347400000.0
2007-10-15 18:56:00,0.9766,0.9766,0.9766,0.9766,789400000.0
2007-10-15 18:57:00,0.9766,0.9766,0.9766,0.9766,961800000.0
2007-10-15 18:58:00,0.9766,0.9766,0.9765,0.9766,717500004.0
2007-10-15 18:59:00,0.9766,0.9766,0.9765,0.9766,993300001.0
2007-10-15 19:00:00,0.9765,0.9766,0.9765,0.9766,1671099990.0
2007-10-15 19:01:00,0.9766,0.9766,0.97645,0.97655,1182600006.0
2007-10-15 19:02:00,0.9766,0.9766,0.9765,0.9766,1308800005.0
2007-10-15 19:03:00,0.9766,0.9766,0.97655,0.97655,209599998.0
2007-10-15 19:04:00,0.97655,0.9768,0.97655,0.9768,853299992.0
2007-10-15 19:05:00,0.9768,0.9769,0.9768,0.9769,382700000.0
2007-10-15 19:06:00,0.9769,0.9772,0.9769,0.9771,986299999.0
2007-10-15 19:07:00,0.9772,0.9772,0.97705,0.97715,1535900012.0
2007-10-15 19:08:00,0.97715,0.9772,0.97715,0.9772,334500000.0
2007-10-15 19:09:00,0.9772,0.9776,0.9772,0.97745,636800000.0
2007-10-15 19:10:00,0.9774,0.97765,0.9774,0.97755,1216899995.0
2007-10-15 19:11:00,0.97755,0.97755,0.9775,0.97755,296199999.0
2007-10-15 19:12:00,0.97755,0.97755,0.9774,0.9775,706600006.0
2007-10-15 19:13:00,0.97755,0.97755,0.9775,0.9775,869700000.0
2007-10-15 19:14:00,0.9775,0.9776,0.97745,0.9776,562100008.0
2007-10-15 19:15:00,0.9776,0.9777,0.97755,0.97755,176700000.0
2007-10-15 19:16:00,0.97755,0.97755,0.97755,0.97755,52800000.0
2007-10-15 19:17:00,0.97755,0.9776,0.97745,0.97755,350100000.0
2007-10-15 19:18:00,0.97755,0.97755,0.9774,0.97755,588899999.0
2007-10-15 19:19:00,0.9775,0.9776,0.97745,0.9776,1852499996.0
2007-10-15 19:20:00,0.9776,0.9776,0.97745,0.9775,942399989.0
2007-10-15 19:21:00,0.9775,0.9775,0.9772,0.9772,823099999.0
2007-10-15 19:22:00,0.9772,0.9773,0.9768,0.9768,882699997.0
2007-10-15 19:23:00,0.9768,0.9768,0.97635,0.9767,1327399993.0
2007-10-15 19:24:00,0.9767,0.9769,0.9765,0.9769,795700000.0
2007-10-15 19:25:00,0.9769,0.977,0.97685,0.977,153000000.0
2007-10-15 19:26:00,0.977,0.9771,0.9769,0.9769,332700000.0
2007-10-15 19:27:00,0.9769,0.9771,0.9769,0.977,232899998.0
2007-10-15 19:28:00,0.977,0.977,0.97675,0.97675,101000000.0
2007-10-15 19:29:00,0.97675,0.9768,0.9766,0.9766,1286599995.0
2007-10-15 19:30:00,0.9766,0.9767,0.9766,0.9767,574400000.0
2007-10-15 19:31:00,0.9767,0.9767,0.9766,0.9766,63500000.0
2007-10-15 19:32:00,0.9766,0.9766,0.97635,0.9764,431100000.0
2007-10-15 19:33:00,0.9764,0.9765,0.97635,0.9765,343200000.0
2007-10-15 19:34:00,0.9765,0.9765,0.9764,0.9764,361299999.0
2007-10-15 19:35:00,0.9764,0.9765,0.97635,0.9764,1141799992.0
2007-10-15 19:36:00,0.9764,0.9764,0.9763,0.9763,262400000.0
2007-10-15 19:37:00,0.9763,0.9763,0.9762,0.9762,726700002.0
2007-10-15 19:38:00,0.9762,0.9762,0.97615,0.9762,604700003.0
2007-10-15 19:39:00,0.9762,0.9762,0.976,0.976,724800009.0
2007-10-15 19:40:00,0.976,0.9761,0.976,0.9761,551200002.0
2007-10-15 19:41:00,0.9761,0.9761,0.976,0.976,81000000.0
2007-10-15 19:42:00,0.976,0.9761,0.9758,0.9759,719000000.0
2007-10-15 19:43:00,0.9759,0.976,0.9758,0.9759,650299995.0
2007-10-15 19:44:00,0.9759,0.9759,0.9758,0.9759,796399992.0
2007-10-15 19:45:00,0.97585,0.976,0.9758,0.9759,1393000005.0
2007-10-15 19:46:00,0.9759,0.976,0.9758,0.976,518199990.0
2007-10-15 19:47:00,0.976,0.976,0.9759,0.97595,750799999.0
2007-10-15 19:48:00,0.97595,0.9762,0.97595,0.9762,678900001.0
2007-10-15 19:49:00,0.97615,0.9765,0.97615,0.9765,875699990.0
2007-10-15 19:50:00,0.9765,0.9765,0.97645,0.97645,363100000.0
2007-10-15 19:51:00,0.9765,0.9765,0.97615,0.9762,1292700003.0
2007-10-15 19:52:00,0.9762,0.9762,0.9761,0.9762,932999981.0
2007-10-15 19:53:00,0.9762,0.9766,0.9762,0.9765,794699998.0
2007-10-15 19:54:00,0.9765,0.9766,0.97645,0.9766,581199997.0
2007-10-15 19:55:00,0.9766,0.9766,0.9765,0.9765,453400000.0
2007-10-15 19:56:00,0.97655,0.9766,0.97655,0.97655,119800000.0
2007-10-15 19:57:00,0.97655,0.9766,0.97615,0.9763,1443199989.0
2007-10-15 19:58:00,0.97625,0.9763,0.97625,0.9763,576299994.0
2007-10-15 19:59:00,0.9763,0.9765,0.97615,0.9765,1289200003.0
2007-10-15 20:00:00,0.9765,0.9766,0.9765,0.9766,400800003.0
2007-10-15 20:01:00,0.9766,0.9766,0.9764,0.9765,385400000.0
2007-10-15 20:02:00,0.9765,0.9765,0.9764,0.9764,296699999.0
2007-10-15 20:03:00,0.9764,0.9764,0.97635,0.9764,268700000.0
2007-10-15 20:04:00,0.9764,0.9765,0.9763,0.97635,629899995.0
2007-10-15 20:05:00,0.9763,0.9764,0.9763,0.9764,294300004.0
2007-10-15 20:06:00,0.9764,0.9766,0.9763,0.97645,697900001.0
2007-10-15 20:07:00,0.97645,0.9765,0.9764,0.9765,1092600000.0
2007-10-15 20:08:00,0.9765,0.9767,0.9765,0.9766,182050000.0
2007-10-15 20:09:00,0.9766,0.9769,0.9766,0.9769,712300001.0
2007-10-15 20:10:00,0.9769,0.977,0.97685,0.977,298100000.0
2007-10-15 20:11:00,0.977,0.97745,0.9769,0.97745,563700000.0
2007-10-15 20:12:00,0.97745,0.97745,0.97725,0.9773,742699996.0
2007-10-15 20:13:00,0.9773,0.9773,0.9771,0.9771,244499997.0
2007-10-15 20:14:00,0.9771,0.9773,0.9771,0.9772,1176599996.0
2007-10-15 20:15:00,0.9772,0.9773,0.9771,0.9771,519100000.0
2007-10-15 20:16:00,0.9772,0.9772,0.97695,0.97695,879300001.0
2007-10-15 20:17:00,0.977,0.977,0.9769,0.9769,1633099982.0
2007-10-15 20:18:00,0.9769,0.977,0.9768,0.977,335500000.0
2007-10-15 20:19:00,0.977,0.977,0.97675,0.97675,512200000.0
2007-10-15 20:20:00,0.97675,0.9769,0.97675,0.9769,740600003.0
2007-10-15 20:21:00,0.9769,0.9769,0.9768,0.9769,408599996.0
2007-10-15 20:22:00,0.9769,0.9769,0.9769,0.9769,442300000.0
2007-10-15 20:23:00,0.9769,0.977,0.9769,0.977,246300000.0
2007-10-15 20:24:00,0.977,0.9772,0.977,0.9771,399300000.0
2007-10-15 20:25:00,0.9771,0.9771,0.97685,0.9769,729000002.0
2007-10-15 20:26:00,0.9769,0.977,0.9769,0.9769,787800000.0
2007-10-15 20:27:00,0.9769,0.977,0.97685,0.9769,415400000.0
2007-10-15 20:28:00,0.9769,0.9769,0.9768,0.9768,1360100009.0
2007-10-15 20:29:00,0.9768,0.9768,0.9767,0.9768,1141799996.0
2007-10-15 20:30:00,0.9768,0.9768,0.9768,0.9768,562700000.0
2007-10-15 20:31:00,0.9768,0.9768,0.9768,0.9768,367000000.0
2007-10-15 20:32:00,0.9768,0.9768,0.9768,0.9768,290200000.0
2007-10-15 20:33:00,0.9768,0.9769,0.9768,0.9769,298300000.0
2007-10-15 20:34:00,0.9769,0.977,0.9768,0.9769,58300000.0
2007-10-15 20:35:00,0.97685,0.9769,0.97685,0.9769,55700000.0
2007-10-15 20:36:00,0.97685,0.9769,0.97685,0.9769,220800000.0
2007-10-15 20:37:00,0.9769,0.9769,0.9768,0.9768,453599992.0
2007-10-15 20:38:00,0.9768,0.9769,0.97675,0.97685,638000002.0
2007-10-15 20:39:00,0.97685,0.977,0.97675,0.9769,382500005.0
2007-10-15 20:40:00,0.9769,0.9769,0.9768,0.9768,295800000.0
2007-10-15 20:41:00,0.9768,0.9769,0.9768,0.9769,282300000.0
2007-10-15 20:42:00,0.9769,0.9769,0.97685,0.9769,119200000.0
2007-10-15 20:43:00,0.9769,0.9769,0.9767,0.9768,539600002.0
2007-10-15 20:44:00,0.9769,0.9769,0.97675,0.9768,624300009.0
2007-10-15 20:45:00,0.9768,0.9769,0.97675,0.9769,563000005.0
2007-10-15 20:46:00,0.9769,0.977,0.97685,0.9769,420299999.0
2007-10-15 20:47:00,0.9769,0.9771,0.9769,0.9771,221600000.0
2007-10-15 20:48:00,0.9771,0.9771,0.9771,0.9771,15000000.0
2007-10-15 20:49:00,0.977,0.9771,0.97695,0.9771,603700002.0
2007-10-15 20:50:00,0.977,0.9771,0.97695,0.9771,550899996.0
2007-10-15 20:51:00,0.9771,0.9772,0.977,0.9772,590300001.0
2007-10-15 20:52:00,0.9772,0.9772,0.9771,0.9772,562500005.0
2007-10-15 20:53:00,0.9772,0.9772,0.97705,0.9772,464000006.0
2007-10-15 20:54:00,0.9771,0.9773,0.9771,0.9773,951000003.0
2007-10-15 20:55:00,0.9773,0.9776,0.9773,0.9776,1439099985.0
2007-10-15 20:56:00,0.9776,0.9776,0.97745,0.97745,759999995.0
2007-10-15 20:57:00,0.97745,0.97755,0.9774,0.97745,1165300010.0
2007-10-15 20:58:00,0.97745,0.97745,0.97725,0.9774,1177500013.0
2007-10-15 20:59:00,0.9774,0.9774,0.9771,0.9772,854500000.0
2007-10-15 21:00:00,0.9771,0.9772,0.9771,0.9772,794599993.0
2007-10-15 21:01:00,0.9772,0.9773,0.9771,0.9772,703899995.0
2007-10-15 21:02:00,0.9772,0.9772,0.9771,0.9771,331500000.0
2007-10-15 21:03:00,0.9771,0.9772,0.97675,0.9768,1126699995.0
2007-10-15 21:04:00,0.9768,0.9768,0.97675,0.9768,21300000.0
2007-10-15 21:05:00,0.9768,0.9769,0.9768,0.9768,410899993.0
2007-10-15 21:06:00,0.9768,0.977,0.9768,0.977,359299997.0
2007-10-15 21:07:00,0.977,0.977,0.9769,0.9769,280000000.0
2007-10-15 21:08:00,0.9769,0.9769,0.9769,0.9769,379400000.0
2007-10-15 21:09:00,0.9769,0.977,0.97685,0.97685,429900000.0
2007-10-15 21:10:00,0.97685,0.9769,0.97685,0.9769,407099999.0
2007-10-15 21:11:00,0.9769,0.9769,0.9768,0.9769,318400000.0
2007-10-15 21:12:00,0.9769,0.9769,0.9768,0.9769,248300001.0
2007-10-15 21:13:00,0.97685,0.9769,0.97675,0.9769,332499999.0
2007-10-15 21:14:00,0.9769,0.977,0.97685,0.977,213900000.0
2007-10-15 21:15:00,0.977,0.977,0.9769,0.9769,147500000.0
2007-10-15 21:16:00,0.977,0.977,0.97685,0.97685,82300002.0
2007-10-15 21:17:00,0.977,0.977,0.9768,0.97685,834499995.0
2007-10-15 21:18:00,0.97685,0.9769,0.97675,0.97675,528299992.0
2007-10-15 21:19:00,0.97675,0.977,0.97675,0.977,441600000.0
2007-10-15 21:20:00,0.977,0.977,0.977,0.977,46100000.0
2007-10-15 21:21:00,0.977,0.977,0.97695,0.977,60200000.0
2007-10-15 21:22:00,0.97695,0.977,0.97695,0.977,52500000.0
2007-10-15 21:23:00,0.97695,0.977,0.97695,0.977,226600000.0
2007-10-15 21:24:00,0.977,0.977,0.977,0.977,814200002.0
2007-10-15 21:25:00,0.977,0.9772,0.977,0.9772,592200000.0
2007-10-15 21:26:00,0.9772,0.9772,0.9771,0.9772,543700000.0
2007-10-15 21:27:00,0.9772,0.9773,0.97715,0.9773,489500002.0
2007-10-15 21:28:00,0.9773,0.9773,0.9772,0.9773,359200000.0
2007-10-15 21:29:00,0.9773,0.9773,0.9772,0.9772,565700002.0
2007-10-15 21:30:00,0.9772,0.9772,0.97705,0.9771,736399998.0
2007-10-15 21:31:00,0.9771,0.9772,0.977,0.9772,343500001.0
2007-10-15 21:32:00,0.9772,0.9773,0.97705,0.9772,537599998.0
2007-10-15 21:33:00,0.97715,0.9773,0.97715,0.9772,671600002.0
2007-10-15 21:34:00,0.9772,0.9773,0.97715,0.9772,1020000001.0
2007-10-15 21:35:00,0.9772,0.9776,0.977,0.9776,828199999.0
2007-10-15 21:36:00,0.9776,0.9776,0.97745,0.9775,636799997.0
2007-10-15 21:37:00,0.97745,0.9776,0.9774,0.9774,479900001.0
2007-10-15 21:38:00,0.9774,0.97765,0.9774,0.97755,181118608.0
2007-10-15 21:39:00,0.97755,0.97755,0.9775,0.9775,49900000.0
2007-10-15 21:40:00,0.9775,0.9775,0.9775,0.9775,128600000.0
2007-10-15 21:41:00,0.9775,0.97755,0.9774,0.97755,264599999.0
2007-10-15 21:42:00,0.97755,0.97755,0.9775,0.9775,267400000.0
2007-10-15 21:43:00,0.9775,0.9775,0.9772,0.9772,1355300001.0
2007-10-15 21:44:00,0.9772,0.9772,0.97665,0.97675,723399997.0
2007-10-15 21:45:00,0.9767,0.9768,0.9765,0.9767,708999999.0
2007-10-15 21:46:00,0.9767,0.977,0.9767,0.9767,515100000.0
2007-10-15 21:47:00,0.9767,0.9767,0.9766,0.9767,175000000.0
2007-10-15 21:48:00,0.9767,0.9767,0.9766,0.9767,229000000.0
2007-10-15 21:49:00,0.9767,0.9768,0.9766,0.9766,85700000.0
2007-10-15 21:50:00,0.9766,0.97665,0.9765,0.97665,70800000.0
2007-10-15 21:51:00,0.97665,0.97705,0.97635,0.9765,1085599992.0
2007-10-15 21:52:00,0.9765,0.9765,0.9764,0.9765,690899998.0
2007-10-15 21:53:00,0.9765,0.9767,0.9765,0.9765,214400000.0
2007-10-15 21:54:00,0.9765,0.9766,0.9763,0.9764,800599998.0
2007-10-15 21:55:00,0.9765,0.9766,0.9764,0.9766,463300004.0
2007-10-15 21:56:00,0.9765,0.9767,0.9764,0.9764,1081400008.0
2007-10-15 21:57:00,0.9765,0.9766,0.9764,0.9765,407499999.0
2007-10-15 21:58:00,0.9765,0.9765,0.9765,0.9765,151600000.0
2007-10-15 21:59:00,0.9765,0.9765,0.9764,0.9764,409400000.0
2007-10-15 22:00:00,0.9764,0.9764,0.9764,0.9764,74000000.0
2007-10-15 22:01:00,0.9764,0.9765,0.9763,0.9765,224200002.0
2007-10-15 22:02:00,0.9765,0.9765,0.9765,0.9765,318600000.0
2007-10-15 22:03:00,0.9765,0.9767,0.97645,0.9766,1846499996.0
2007-10-15 22:04:00,0.9766,0.9766,0.9766,0.9766,603799986.0
2007-10-15 22:05:00,0.9766,0.9767,0.9766,0.9766,815200002.0
2007-10-15 22:06:00,0.9766,0.977,0.9766,0.97675,566899995.0
2007-10-15 22:07:00,0.9768,0.9771,0.9768,0.9769,658300003.0
2007-10-15 22:08:00,0.977,0.977,0.9768,0.9769,379200000.0
2007-10-15 22:09:00,0.9769,0.9772,0.9769,0.977,547000000.0
2007-10-15 22:10:00,0.977,0.977,0.97695,0.977,151300000.0
2007-10-15 22:11:00,0.977,0.9771,0.977,0.9771,471399999.0
2007-10-15 22:12:00,0.9771,0.9771,0.97695,0.97705,150800000.0
2007-10-15 22:13:00,0.9771,0.9771,0.9769,0.97705,271900000.0
2007-10-15 22:14:00,0.97705,0.9772,0.97705,0.9772,291700000.0
2007-10-15 22:15:00,0.9772,0.9772,0.9771,0.9772,217600000.0
2007-10-15 22:16:00,0.9772,0.9772,0.9769,0.977,773999991.0
2007-10-15 22:17:00,0.977,0.9772,0.977,0.9772,545200000.0
2007-10-15 22:18:00,0.9772,0.9772,0.97695,0.97705,336199999.0
2007-10-15 22:19:00,0.97705,0.9771,0.97705,0.9771,309500000.0
2007-10-15 22:20:00,0.9771,0.9771,0.97695,0.97695,64800000.0
2007-10-15 22:21:00,0.97695,0.9771,0.97695,0.977,541200004.0
2007-10-15 22:22:00,0.977,0.977,0.9768,0.9769,488900000.0
2007-10-15 22:23:00,0.9769,0.9771,0.9768,0.9771,457900000.0
2007-10-15 22:24:00,0.9771,0.9771,0.97665,0.9767,258400000.0
2007-10-15 22:25:00,0.97665,0.9768,0.97665,0.9768,184600000.0
2007-10-15 22:26:00,0.9768,0.9768,0.97665,0.97665,294500000.0
2007-10-15 22:27:00,0.97665,0.9768,0.97665,0.9768,466199996.0
2007-10-15 22:28:00,0.9768,0.9768,0.9766,0.9768,156600000.0
2007-10-15 22:29:00,0.9768,0.9769,0.9766,0.9768,466400000.0
2007-10-15 22:30:00,0.9768,0.977,0.97665,0.9767,331600000.0
2007-10-15 22:31:00,0.9768,0.977,0.9767,0.9768,399407136.0
2007-10-15 22:32:00,0.9768,0.9768,0.9767,0.9768,382200000.0
2007-10-15 22:33:00,0.9767,0.9769,0.9767,0.9768,357000000.0
2007-10-15 22:34:00,0.9769,0.9769,0.9769,0.9769,59300000.0
2007-10-15 22:35:00,0.9769,0.9769,0.9768,0.9768,329200000.0
2007-10-15 22:36:00,0.9768,0.9768,0.9766,0.9766,1015400001.0
2007-10-15 22:37:00,0.9767,0.9769,0.9767,0.9768,702900002.0
2007-10-15 22:38:00,0.9768,0.9769,0.97665,0.97685,321499998.0
2007-10-15 22:39:00,0.97685,0.9769,0.9768,0.9769,438600000.0
2007-10-15 22:40:00,0.9769,0.9769,0.9768,0.9768,379300000.0
2007-10-15 22:41:00,0.9768,0.9769,0.97675,0.9768,512500000.0
2007-10-15 22:42:00,0.9768,0.9769,0.97675,0.9769,175100000.0
2007-10-15 22:43:00,0.9769,0.9769,0.9768,0.9769,107900000.0
2007-10-15 22:44:00,0.9768,0.9771,0.9767,0.977,342800005.0
2007-10-15 22:45:00,0.9771,0.9771,0.977,0.9771,307000000.0
2007-10-15 22:46:00,0.9771,0.9771,0.977,0.9771,195800000.0
2007-10-15 22:47:00,0.9771,0.97725,0.977,0.9772,304400000.0
2007-10-15 22:48:00,0.9772,0.9773,0.977,0.9773,69000000.0
2007-10-15 22:49:00,0.9773,0.9773,0.977,0.977,301099990.0
2007-10-15 22:50:00,0.977,0.977,0.97665,0.9767,975400008.0
2007-10-15 22:51:00,0.9768,0.977,0.9767,0.9769,932500000.0
2007-10-15 22:52:00,0.9768,0.977,0.9768,0.97685,400299999.0
2007-10-15 22:53:00,0.9769,0.9769,0.97665,0.97665,661000001.0
2007-10-15 22:54:00,0.97665,0.9767,0.9764,0.9765,465000000.0
2007-10-15 22:55:00,0.9765,0.9765,0.9764,0.9764,198400000.0
2007-10-15 22:56:00,0.9764,0.9764,0.97625,0.9764,306500000.0
2007-10-15 22:57:00,0.9764,0.9766,0.9764,0.9764,638600002.0
2007-10-15 22:58:00,0.9764,0.9765,0.97625,0.9764,520800000.0
2007-10-15 22:59:00,0.9764,0.9767,0.9764,0.9766,413599996.0
2007-10-15 23:00:00,0.9765,0.9768,0.9765,0.9766,119200000.0
2007-10-15 23:01:00,0.9766,0.9766,0.9764,0.9764,103200000.0
2007-10-15 23:02:00,0.9763,0.9764,0.9763,0.9764,244300000.0
2007-10-15 23:03:00,0.9764,0.9764,0.9764,0.9764,9600000.0
2007-10-15 23:04:00,0.97622,0.97622,0.97615,0.97615,96400000.0
2007-10-15 23:05:00,0.9764,0.9764,0.9763,0.9763,132600000.0
2007-10-15 23:06:00,0.9763,0.9763,0.976,0.9762,243400006.0
2007-10-15 23:07:00,0.9762,0.9763,0.9762,0.9763,183700002.0
2007-10-15 23:08:00,0.9763,0.9763,0.9762,0.9763,248600000.0
2007-10-15 23:09:00,0.97585,0.9764,0.97585,0.9764,274600005.0
2007-10-15 23:10:00,0.9764,0.9765,0.9764,0.9764,324999999.0
2007-10-15 23:11:00,0.9765,0.9768,0.9764,0.9764,415000000.0
2007-10-15 23:12:00,0.9764,0.9764,0.97605,0.9763,160900001.0
2007-10-15 23:13:00,0.9763,0.9763,0.9753,0.9755,126400000.0
2007-10-15 23:14:00,0.9755,0.9761,0.9754,0.9759,666799993.0
2007-10-15 23:15:00,0.9759,0.9759,0.9756,0.9756,379800001.0
2007-10-15 23:16:00,0.9757,0.9757,0.9756,0.9756,86100000.0
2007-10-15 23:17:00,0.9757,0.9757,0.9757,0.9757,33000000.0
2007-10-15 23:18:00,0.9757,0.9757,0.9756,0.9757,70200000.0
2007-10-15 23:19:00,0.9757,0.9758,0.97565,0.9757,194200000.0
2007-10-15 23:20:00,0.9757,0.9757,0.9757,0.9757,27200000.0
2007-10-15 23:21:00,0.97555,0.97555,0.97545,0.97555,85800000.0
2007-10-15 23:22:00,0.9756,0.9757,0.9755,0.9756,350900002.0
2007-10-15 23:23:00,0.9756,0.9756,0.9755,0.9755,72400000.0
2007-10-15 23:24:00,0.9756,0.9757,0.97535,0.9756,141500000.0
2007-10-15 23:25:00,0.97535,0.9756,0.9753,0.9753,106100003.0
2007-10-15 23:26:00,0.9753,0.9755,0.9753,0.9755,39900001.0
2007-10-15 23:27:00,0.9755,0.9755,0.97545,0.9755,115500000.0
2007-10-15 23:28:00,0.97515,0.97532,0.97515,0.97519,266600000.0
2007-10-15 23:29:00,0.9752,0.9754,0.9752,0.9754,67300000.0
2007-10-15 23:30:00,0.9751,0.9754,0.9751,0.9754,35700000.0
2007-10-15 23:31:00,0.9754,0.9754,0.9752,0.9752,145100003.0
2007-10-15 23:32:00,0.9752,0.9754,0.9752,0.9753,317500001.0
2007-10-15 23:33:00,0.9753,0.9755,0.9752,0.9753,159400000.0
2007-10-15 23:34:00,0.9753,0.9753,0.9751,0.9753,191500002.0
2007-10-15 23:35:00,0.9752,0.9753,0.97515,0.9753,109700000.0
2007-10-15 23:36:00,0.9753,0.9753,0.9751,0.9751,369099991.0
2007-10-15 23:37:00,0.9751,0.9752,0.9751,0.9752,61100000.0
2007-10-15 23:38:00,0.9752,0.9752,0.9752,0.9752,93600000.0
2007-10-15 23:39:00,0.9751,0.9753,0.9751,0.9752,138100000.0
2007-10-15 23:40:00,0.9752,0.9753,0.9751,0.9751,128700000.0
2007-10-15 23:41:00,0.9752,0.9752,0.9751,0.9752,93200000.0
2007-10-15 23:42:00,0.9752,0.9752,0.9751,0.9751,67300000.0
2007-10-15 23:43:00,0.9751,0.9752,0.9751,0.9751,71700000.0
2007-10-15 23:44:00,0.9751,0.9752,0.9751,0.9752,60900000.0
2007-10-15 23:45:00,0.9752,0.9753,0.9752,0.9753,168600000.0
2007-10-15 23:46:00,0.9753,0.9753,0.97515,0.9753,103100000.0
2007-10-15 23:47:00,0.9753,0.9753,0.97485,0.9752,111600000.0
2007-10-15 23:48:00,0.9752,0.9758,0.9752,0.9757,189700000.0
2007-10-15 23:49:00,0.9757,0.9757,0.9757,0.9757,18100000.0
2007-10-15 23:50:00,0.9757,0.976,0.9757,0.976,55700000.0
2007-10-15 23:51:00,0.976,0.9761,0.9754,0.9756,311900000.0
2007-10-15 23:52:00,0.9756,0.9756,0.9755,0.9755,70700000.0
2007-10-15 23:53:00,0.9755,0.9756,0.9755,0.9756,106400000.0
2007-10-15 23:54:00,0.9756,0.9756,0.9754,0.9754,120500000.0
2007-10-15 23:55:00,0.9754,0.9756,0.97535,0.9755,204199999.0
2007-10-15 23:56:00,0.9755,0.9755,0.9753,0.9754,56300000.0
2007-10-15 23:57:00,0.9754,0.9756,0.9754,0.9756,92800000.0
2007-10-15 23:58:00,0.9756,0.9761,0.9756,0.9761,189499997.0
2007-10-15 23:59:00,0.976,0.9761,0.976,0.976,136999997.0
2007-10-16 00:00:00,0.976,0.9762,0.976,0.9761,442700000.0
2007-10-16 00:01:00,0.9762,0.9764,0.9761,0.9764,305100000.0
2007-10-16 00:02:00,0.9764,0.9764,0.9763,0.9764,170400000.0
2007-10-16 00:03:00,0.9764,0.9765,0.97625,0.9764,146300000.0
2007-10-16 00:04:00,0.9764,0.9768,0.9764,0.9768,638200000.0
2007-10-16 00:05:00,0.97675,0.9774,0.9766,0.9774,1231800009.0
2007-10-16 00:06:00,0.9774,0.9778,0.9773,0.97755,264400001.0
2007-10-16 00:07:00,0.97755,0.97755,0.9775,0.97755,200800000.0
2007-10-16 00:08:00,0.97755,0.97755,0.9774,0.9775,182600000.0
2007-10-16 00:09:00,0.9774,0.9775,0.9773,0.9774,470199996.0
2007-10-16 00:10:00,0.9774,0.9774,0.97725,0.9774,172000000.0
2007-10-16 00:11:00,0.9774,0.9774,0.97725,0.9773,101500000.0
2007-10-16 00:12:00,0.9774,0.9775,0.9771,0.9771,314700000.0
2007-10-16 00:13:00,0.9771,0.9772,0.9769,0.9772,888600002.0
2007-10-16 00:14:00,0.9772,0.9772,0.97715,0.9772,134400000.0
2007-10-16 00:15:00,0.9772,0.9772,0.97715,0.97715,98600000.0
2007-10-16 00:16:00,0.97715,0.9772,0.97715,0.9772,108900000.0
2007-10-16 00:17:00,0.9772,0.9772,0.97715,0.97715,54300000.0
2007-10-16 00:18:00,0.97715,0.97715,0.97705,0.97715,104600000.0
2007-10-16 00:19:00,0.97715,0.97715,0.97715,0.97715,113100000.0
2007-10-16 00:20:00,0.97715,0.9772,0.97715,0.9772,112400000.0
2007-10-16 00:21:00,0.9772,0.9774,0.9771,0.9772,406699999.0
2007-10-16 00:22:00,0.9772,0.9772,0.97695,0.9772,116900000.0
2007-10-16 00:23:00,0.9772,0.9772,0.9771,0.9772,492000000.0
2007-10-16 00:24:00,0.9772,0.9772,0.9771,0.9771,214400000.0
2007-10-16 00:25:00,0.9771,0.9772,0.9771,0.9771,140000000.0
2007-10-16 00:26:00,0.9771,0.9771,0.9769,0.977,124800000.0
2007-10-16 00:27:00,0.977,0.977,0.9766,0.9766,798999993.0
2007-10-16 00:28:00,0.9766,0.9768,0.9766,0.9768,527300001.0
2007-10-16 00:29:00,0.9768,0.9769,0.9766,0.9767,611300000.0
2007-10-16 00:30:00,0.9767,0.9767,0.9766,0.9766,414899999.0
2007-10-16 00:31:00,0.9766,0.9766,0.9764,0.9765,499300000.0
2007-10-16 00:32:00,0.9765,0.9766,0.97635,0.9764,712399997.0
2007-10-16 00:33:00,0.97635,0.9764,0.97635,0.97635,537600003.0
2007-10-16 00:34:00,0.9764,0.9764,0.97635,0.97635,345899999.0
2007-10-16 00:35:00,0.9764,0.9764,0.97635,0.9764,391699994.0
2007-10-16 00:36:00,0.9764,0.9765,0.9764,0.9764,948699999.0
2007-10-16 00:37:00,0.9764,0.9765,0.9763,0.9765,614600001.0
2007-10-16 00:38:00,0.9765,0.9765,0.9764,0.9764,249300000.0
2007-10-16 00:39:00,0.9764,0.9764,0.9764,0.9764,409900000.0
2007-10-16 00:40:00,0.9764,0.9764,0.9762,0.9762,796699999.0
2007-10-16 00:41:00,0.9762,0.9762,0.976,0.976,1721899992.0
2007-10-16 00:42:00,0.976,0.976,0.9759,0.976,1053099996.0
2007-10-16 00:43:00,0.976,0.9761,0.97595,0.976,983099995.0
2007-10-16 00:44:00,0.976,0.9761,0.97595,0.9761,362900000.0
2007-10-16 00:45:00,0.97605,0.9761,0.97605,0.97605,296900000.0
2007-10-16 00:46:00,0.9761,0.9761,0.976,0.976,300200000.0
2007-10-16 00:47:00,0.976,0.9761,0.9759,0.976,788899995.0
2007-10-16 00:48:00,0.9761,0.9761,0.9757,0.9757,427000006.0
2007-10-16 00:49:00,0.97575,0.97575,0.9756,0.9757,838100020.0
2007-10-16 00:50:00,0.9756,0.97575,0.97555,0.9756,460500000.0
2007-10-16 00:51:00,0.97555,0.9756,0.9754,0.9754,91400000.0
2007-10-16 00:52:00,0.9754,0.97555,0.9754,0.97555,53300000.0
2007-10-16 00:53:00,0.97555,0.97555,0.97545,0.97555,64400000.0
2007-10-16 00:54:00,0.97555,0.9756,0.9752,0.9754,1250399999.0
2007-10-16 00:55:00,0.9754,0.9755,0.9753,0.9755,350400000.0
2007-10-16 00:56:00,0.9755,0.9755,0.9755,0.9755,140000000.0
2007-10-16 00:57:00,0.9755,0.9755,0.97535,0.9755,248399999.0
2007-10-16 00:58:00,0.9755,0.9755,0.97535,0.9754,360100010.0
2007-10-16 00:59:00,0.9754,0.9755,0.9754,0.9755,270400000.0
2007-10-16 01:00:00,0.9755,0.9755,0.9754,0.9755,426000000.0
2007-10-16 01:01:00,0.9755,0.9756,0.9755,0.9756,172000000.0
2007-10-16 01:02:00,0.9756,0.9756,0.9755,0.9755,283599995.0
2007-10-16 01:03:00,0.9755,0.9756,0.9754,0.9754,168599999.0
2007-10-16 01:04:00,0.9754,0.9754,0.9754,0.9754,290600000.0
2007-10-16 01:05:00,0.9753,0.9755,0.9753,0.9754,400100000.0
2007-10-16 01:06:00,0.9754,0.9755,0.97535,0.9755,311200000.0
2007-10-16 01:07:00,0.9755,0.9755,0.9754,0.9754,66000000.0
2007-10-16 01:08:00,0.9754,0.9755,0.97535,0.9754,135200000.0
2007-10-16 01:09:00,0.9754,0.9754,0.97525,0.97525,222100000.0
2007-10-16 01:10:00,0.97525,0.9755,0.97525,0.9755,338400000.0
2007-10-16 01:11:00,0.9755,0.9755,0.9755,0.9755,92000000.0
2007-10-16 01:12:00,0.9755,0.9755,0.9754,0.9754,225100000.0
2007-10-16 01:13:00,0.9754,0.9754,0.9753,0.97535,266300000.0
2007-10-16 01:14:00,0.97535,0.9754,0.97535,0.9754,126300000.0
2007-10-16 01:15:00,0.9754,0.9754,0.97525,0.97525,182700000.0
2007-10-16 01:16:00,0.97525,0.9757,0.97525,0.9757,248400000.0
2007-10-16 01:17:00,0.9757,0.9757,0.9756,0.9757,127900000.0
2007-10-16 01:18:00,0.9757,0.9759,0.97565,0.9759,436700000.0
2007-10-16 01:19:00,0.9759,0.9759,0.9757,0.97585,140100000.0
2007-10-16 01:20:00,0.9759,0.9759,0.9757,0.97585,142100000.0
2007-10-16 01:21:00,0.97585,0.976,0.97585,0.97595,271600000.0
2007-10-16 01:22:00,0.97595,0.97595,0.9759,0.97595,302800000.0
2007-10-16 01:23:00,0.9759,0.976,0.9759,0.976,291700001.0
2007-10-16 01:24:00,0.976,0.97615,0.976,0.97615,112300000.0
2007-10-16 01:25:00,0.97615,0.97615,0.97615,0.97615,81600000.0
2007-10-16 01:26:00,0.97615,0.9762,0.9761,0.9762,41400000.0
2007-10-16 01:27:00,0.9762,0.9762,0.9761,0.9761,43200000.0
2007-10-16 01:28:00,0.9761,0.97615,0.9759,0.9761,331499997.0
2007-10-16 01:29:00,0.9761,0.9762,0.9758,0.976,585500004.0
2007-10-16 01:30:00,0.976,0.97615,0.976,0.97605,87700000.0
2007-10-16 01:31:00,0.97605,0.97605,0.976,0.976,41000000.0
2007-10-16 01:32:00,0.976,0.9762,0.97595,0.976,242800000.0
2007-10-16 01:33:00,0.97605,0.97605,0.97595,0.97595,85800000.0
2007-10-16 01:34:00,0.97595,0.97605,0.97545,0.9755,382000002.0
2007-10-16 01:35:00,0.97545,0.9757,0.97545,0.9757,258000000.0
2007-10-16 01:36:00,0.9757,0.97585,0.9755,0.97585,238400000.0
2007-10-16 01:37:00,0.9758,0.97585,0.9758,0.97585,62100000.0
2007-10-16 01:38:00,0.97526,0.97565,0.97526,0.97565,330800000.0
2007-10-16 01:39:00,0.97551,0.9756,0.9755,0.9756,222600000.0
2007-10-16 01:40:00,0.97565,0.9757,0.97565,0.97565,164400001.0
2007-10-16 01:41:00,0.97565,0.97565,0.9755,0.9756,176800000.0
2007-10-16 01:42:00,0.97565,0.9757,0.97545,0.9755,135400000.0
2007-10-16 01:43:00,0.9755,0.9757,0.9755,0.9756,179500000.0
2007-10-16 01:44:00,0.9756,0.9757,0.9754,0.97555,351700000.0
2007-10-16 01:45:00,0.97555,0.9756,0.9754,0.9756,401100001.0
2007-10-16 01:46:00,0.9756,0.976,0.9756,0.9758,214500000.0
2007-10-16 01:47:00,0.9758,0.9758,0.9757,0.9757,131000000.0
2007-10-16 01:48:00,0.9757,0.97585,0.9756,0.9758,402500000.0
2007-10-16 01:49:00,0.9758,0.9762,0.9757,0.9761,736799998.0
2007-10-16 01:50:00,0.9761,0.97615,0.9761,0.9761,108100000.0
2007-10-16 01:51:00,0.9761,0.97645,0.976,0.97645,729700002.0
2007-10-16 01:52:00,0.97645,0.97645,0.9763,0.97635,147200000.0
2007-10-16 01:53:00,0.97635,0.97645,0.9756,0.9759,722200001.0
2007-10-16 01:54:00,0.9759,0.9761,0.97585,0.9759,495699999.0
2007-10-16 01:55:00,0.9759,0.976,0.9759,0.976,423600000.0
2007-10-16 01:56:00,0.976,0.976,0.9759,0.976,127200000.0
2007-10-16 01:57:00,0.976,0.976,0.976,0.976,139600000.0
2007-10-16 01:58:00,0.976,0.976,0.9759,0.9759,71700000.0
2007-10-16 01:59:00,0.9759,0.976,0.9757,0.976,105700000.0
2007-10-16 02:00:00,0.976,0.9762,0.9757,0.9762,220600000.0
2007-10-16 02:01:00,0.9762,0.9762,0.976,0.976,616399996.0
2007-10-16 02:02:00,0.976,0.976,0.976,0.976,679899980.0
2007-10-16 02:03:00,0.976,0.976,0.9759,0.976,378400000.0
2007-10-16 02:04:00,0.976,0.976,0.9759,0.976,380000000.0
2007-10-16 02:05:00,0.976,0.976,0.976,0.976,362700000.0
2007-10-16 02:06:00,0.976,0.976,0.97595,0.976,359600004.0
2007-10-16 02:07:00,0.976,0.9761,0.97595,0.9761,286200000.0
2007-10-16 02:08:00,0.9761,0.9761,0.976,0.976,141900001.0
2007-10-16 02:09:00,0.9761,0.9761,0.9759,0.9759,278300001.0
2007-10-16 02:10:00,0.9759,0.976,0.9759,0.9759,288000005.0
2007-10-16 02:11:00,0.9759,0.9761,0.9759,0.9761,203200002.0
2007-10-16 02:12:00,0.9761,0.9761,0.976,0.9761,258099995.0
2007-10-16 02:13:00,0.9761,0.9761,0.976,0.9761,156900000.0
2007-10-16 02:14:00,0.9761,0.9761,0.9761,0.9761,1200000.0
2007-10-16 02:15:00,0.97595,0.9761,0.97595,0.9761,43100000.0
2007-10-16 02:16:00,0.9761,0.97625,0.9759,0.9762,284799996.0
2007-10-16 02:17:00,0.9762,0.9762,0.97605,0.9762,134899998.0
2007-10-16 02:18:00,0.9761,0.9762,0.9761,0.9762,96099998.0
2007-10-16 02:19:00,0.9762,0.9765,0.9762,0.9764,777299994.0
2007-10-16 02:20:00,0.9764,0.9764,0.97625,0.9763,242499999.0
2007-10-16 02:21:00,0.9763,0.9764,0.9762,0.97625,262100000.0
2007-10-16 02:22:00,0.97625,0.9763,0.9761,0.9763,555800013.0
2007-10-16 02:23:00,0.9763,0.9764,0.9762,0.9762,597300007.0
2007-10-16 02:24:00,0.9763,0.9763,0.9762,0.9763,70000000.0
2007-10-16 02:25:00,0.9763,0.97635,0.9762,0.97635,60200000.0
2007-10-16 02:26:00,0.97635,0.97635,0.9763,0.9763,46400000.0
2007-10-16 02:27:00,0.9763,0.97635,0.9762,0.97625,124900000.0
2007-10-16 02:28:00,0.9763,0.9763,0.97625,0.9763,73800000.0
2007-10-16 02:29:00,0.9763,0.9763,0.9763,0.9763,61600000.0
2007-10-16 02:30:00,0.9763,0.9763,0.9761,0.9763,120800000.0
2007-10-16 02:31:00,0.9762,0.9763,0.9762,0.9763,100000000.0
2007-10-16 02:32:00,0.9763,0.97665,0.97625,0.97665,116800000.0
2007-10-16 02:33:00,0.97665,0.97665,0.9765,0.9765,331199999.0
2007-10-16 02:34:00,0.9765,0.9765,0.97635,0.9764,371500006.0
2007-10-16 02:35:00,0.9764,0.9764,0.9763,0.9763,356000000.0
2007-10-16 02:36:00,0.9764,0.9764,0.9763,0.9764,192200000.0
2007-10-16 02:37:00,0.9764,0.9764,0.9764,0.9764,358000014.0
2007-10-16 02:38:00,0.9764,0.9766,0.9764,0.9766,261399998.0
2007-10-16 02:39:00,0.9766,0.9766,0.9764,0.9765,78200000.0
2007-10-16 02:40:00,0.9765,0.9765,0.9764,0.9765,267000000.0
2007-10-16 02:41:00,0.9765,0.9765,0.9763,0.9765,235799999.0
2007-10-16 02:42:00,0.9765,0.9765,0.9764,0.9765,70800000.0
2007-10-16 02:43:00,0.9765,0.9769,0.9765,0.9768,224900000.0
2007-10-16 02:44:00,0.9768,0.97695,0.9768,0.9769,119400000.0
2007-10-16 02:45:00,0.9769,0.9769,0.9768,0.9769,98800000.0
2007-10-16 02:46:00,0.97685,0.9769,0.9767,0.9769,147000000.0
2007-10-16 02:47:00,0.9769,0.9772,0.97685,0.9772,463500007.0
2007-10-16 02:48:00,0.9772,0.9772,0.9769,0.9769,124800000.0
2007-10-16 02:49:00,0.9769,0.9771,0.97685,0.977,404199996.0
2007-10-16 02:50:00,0.977,0.977,0.9769,0.9769,106400000.0
2007-10-16 02:51:00,0.9769,0.9769,0.9768,0.9769,180700000.0
2007-10-16 02:52:00,0.9769,0.9769,0.9768,0.9769,133800000.0
2007-10-16 02:53:00,0.9769,0.9769,0.9768,0.9768,123700000.0
2007-10-16 02:54:00,0.9768,0.97695,0.9768,0.9769,298599999.0
2007-10-16 02:55:00,0.9769,0.9769,0.9768,0.9769,198600000.0
2007-10-16 02:56:00,0.9769,0.9769,0.97675,0.9769,165000001.0
2007-10-16 02:57:00,0.9769,0.9769,0.9768,0.9769,91600001.0
2007-10-16 02:58:00,0.9769,0.9769,0.9768,0.9769,92800000.0
2007-10-16 02:59:00,0.9769,0.9769,0.97675,0.9768,101900000.0
2007-10-16 03:00:00,0.9768,0.97715,0.9768,0.9769,324400008.0
2007-10-16 03:01:00,0.9769,0.9769,0.9768,0.9769,421500007.0
2007-10-16 03:02:00,0.9768,0.9772,0.97675,0.9772,359100003.0
2007-10-16 03:03:00,0.9772,0.9772,0.9769,0.97695,228900000.0
2007-10-16 03:04:00,0.97695,0.977,0.9768,0.97685,174500000.0
2007-10-16 03:05:00,0.97685,0.9769,0.97675,0.9768,182600000.0
2007-10-16 03:06:00,0.97675,0.9769,0.9767,0.9769,560000009.0
2007-10-16 03:07:00,0.9769,0.9769,0.9769,0.9769,386200000.0
2007-10-16 03:08:00,0.9769,0.9771,0.9768,0.9771,593399990.0
2007-10-16 03:09:00,0.9771,0.9771,0.97695,0.977,184600001.0
2007-10-16 03:10:00,0.977,0.9771,0.977,0.9771,77200000.0
2007-10-16 03:11:00,0.9771,0.9771,0.9769,0.9769,228500000.0
2007-10-16 03:12:00,0.9769,0.977,0.9769,0.977,164200000.0
2007-10-16 03:13:00,0.977,0.977,0.9769,0.9769,414300000.0
2007-10-16 03:14:00,0.9769,0.977,0.9769,0.9769,354900000.0
2007-10-16 03:15:00,0.977,0.977,0.977,0.977,146800000.0
2007-10-16 03:16:00,0.977,0.977,0.9769,0.9769,260500000.0
2007-10-16 03:17:00,0.977,0.977,0.9764,0.97655,827999990.0
2007-10-16 03:18:00,0.97655,0.9766,0.97645,0.9766,128399999.0
2007-10-16 03:19:00,0.97655,0.9766,0.9765,0.9766,59200000.0
2007-10-16 03:20:00,0.9766,0.9766,0.97645,0.9766,193000000.0
2007-10-16 03:21:00,0.9766,0.9766,0.9765,0.9765,120400000.0
2007-10-16 03:22:00,0.9765,0.9765,0.97645,0.9765,209600000.0
2007-10-16 03:23:00,0.9765,0.97665,0.9765,0.9766,472400001.0
2007-10-16 03:24:00,0.9766,0.97675,0.9766,0.9767,446000000.0
2007-10-16 03:25:00,0.9767,0.97675,0.97665,0.9767,132600000.0
2007-10-16 03:26:00,0.9767,0.9768,0.9767,0.9768,300200002.0
2007-10-16 03:27:00,0.9768,0.9768,0.97665,0.9768,184000000.0
2007-10-16 03:28:00,0.9768,0.9769,0.97665,0.9769,138800000.0
2007-10-16 03:29:00,0.9769,0.9771,0.97675,0.9771,553000002.0
2007-10-16 03:30:00,0.9771,0.9772,0.9767,0.9767,284700001.0
2007-10-16 03:31:00,0.9767,0.97695,0.9767,0.9768,507500000.0
2007-10-16 03:32:00,0.9768,0.9768,0.97675,0.9768,380600000.0
2007-10-16 03:33:00,0.9767,0.9768,0.9767,0.9768,311800002.0
2007-10-16 03:34:00,0.9768,0.9768,0.9767,0.9768,206300002.0
2007-10-16 03:35:00,0.9767,0.9768,0.9767,0.9768,186900000.0
2007-10-16 03:36:00,0.9768,0.9768,0.9768,0.9768,223800000.0
2007-10-16 03:37:00,0.9768,0.9768,0.97675,0.9768,364999994.0
2007-10-16 03:38:00,0.9768,0.9768,0.9768,0.9768,363600000.0
2007-10-16 03:39:00,0.9768,0.9768,0.97675,0.9768,246600000.0
2007-10-16 03:40:00,0.9768,0.9768,0.9767,0.9768,82600000.0
2007-10-16 03:41:00,0.9768,0.9768,0.9767,0.9768,105300001.0
2007-10-16 03:42:00,0.9768,0.9768,0.9767,0.9768,114000000.0
2007-10-16 03:43:00,0.9768,0.9768,0.9767,0.9768,62300000.0
2007-10-16 03:44:00,0.9768,0.9768,0.97665,0.9768,84900000.0
2007-10-16 03:45:00,0.9767,0.9768,0.9767,0.9767,83900000.0
2007-10-16 03:46:00,0.9768,0.9768,0.9767,0.9768,89600000.0
2007-10-16 03:47:00,0.9767,0.9768,0.9767,0.9768,77600000.0
2007-10-16 03:48:00,0.9768,0.9768,0.9766,0.9766,186599994.0
2007-10-16 03:49:00,0.9766,0.977,0.9766,0.977,362299995.0
2007-10-16 03:50:00,0.977,0.977,0.97665,0.9769,312800001.0
2007-10-16 03:51:00,0.9768,0.9769,0.9768,0.9769,326100000.0
2007-10-16 03:52:00,0.9769,0.9769,0.9768,0.9769,222000000.0
2007-10-16 03:53:00,0.9769,0.9769,0.97685,0.9769,125800000.0
2007-10-16 03:54:00,0.97685,0.9769,0.9767,0.9769,72200000.0
2007-10-16 03:55:00,0.9768,0.9769,0.97665,0.9767,274699999.0
2007-10-16 03:56:00,0.97665,0.9768,0.9766,0.97675,208499997.0
2007-10-16 03:57:00,0.97675,0.9768,0.9767,0.9767,139100000.0
2007-10-16 03:58:00,0.9768,0.9768,0.9768,0.9768,97200000.0
2007-10-16 03:59:00,0.9768,0.9768,0.97675,0.97675,140000000.0
2007-10-16 04:00:00,0.97675,0.9768,0.97675,0.9768,104100000.0
2007-10-16 04:01:00,0.9768,0.9768,0.9768,0.9768,69200000.0
2007-10-16 04:02:00,0.9768,0.9768,0.9767,0.9767,139600000.0
2007-10-16 04:03:00,0.9767,0.9767,0.97655,0.9766,293900001.0
2007-10-16 04:04:00,0.9766,0.9766,0.9765,0.9766,196800001.0
2007-10-16 04:05:00,0.9766,0.9766,0.9766,0.9766,154000000.0
2007-10-16 04:06:00,0.9766,0.9767,0.9766,0.9767,113200000.0
2007-10-16 04:07:00,0.97665,0.9768,0.97665,0.9768,48900000.0
2007-10-16 04:08:00,0.9768,0.9768,0.97655,0.9766,23600000.0
2007-10-16 04:09:00,0.9766,0.9766,0.9766,0.9766,21600000.0
2007-10-16 04:10:00,0.9766,0.9768,0.97655,0.9766,352900002.0
2007-10-16 04:11:00,0.9766,0.9766,0.9766,0.9766,127400000.0
2007-10-16 04:12:00,0.9766,0.9766,0.9765,0.9766,357100000.0
2007-10-16 04:13:00,0.9766,0.9767,0.9766,0.9767,59800000.0
2007-10-16 04:14:00,0.9767,0.9768,0.97655,0.97675,160300000.0
2007-10-16 04:15:00,0.9768,0.9768,0.9767,0.9768,150000000.0
2007-10-16 04:16:00,0.9768,0.9768,0.9768,0.9768,470400000.0
2007-10-16 04:17:00,0.9768,0.9768,0.9768,0.9768,298800000.0
2007-10-16 04:18:00,0.9768,0.9768,0.9768,0.9768,383200000.0
2007-10-16 04:19:00,0.9768,0.9768,0.97675,0.9768,232800000.0
2007-10-16 04:20:00,0.9768,0.9768,0.9768,0.9768,201200000.0
2007-10-16 04:21:00,0.9768,0.9768,0.9768,0.9768,189200000.0
2007-10-16 04:22:00,0.9768,0.9768,0.9767,0.9767,336700000.0
2007-10-16 04:23:00,0.9767,0.9767,0.97665,0.9767,182900000.0
2007-10-16 04:24:00,0.9767,0.9767,0.9767,0.9767,72000000.0
2007-10-16 04:25:00,0.9767,0.9767,0.9766,0.9766,129900000.0
2007-10-16 04:26:00,0.9766,0.9766,0.9766,0.9766,177900000.0
2007-10-16 04:27:00,0.9766,0.9766,0.9766,0.9766,87500000.0
2007-10-16 04:28:00,0.9766,0.9766,0.9766,0.9766,79800000.0
2007-10-16 04:29:00,0.9766,0.9767,0.9766,0.9766,134000000.0
2007-10-16 04:30:00,0.9766,0.9766,0.9766,0.9766,73200000.0
2007-10-16 04:31:00,0.9766,0.9766,0.9765,0.9765,253800000.0
2007-10-16 04:32:00,0.9765,0.9766,0.9765,0.9766,125400000.0
2007-10-16 04:33:00,0.9766,0.9766,0.97645,0.97645,65900000.0
2007-10-16 04:34:00,0.97645,0.9765,0.97645,0.9765,75800000.0
2007-10-16 04:35:00,0.9765,0.9765,0.9765,0.9765,120600000.0
2007-10-16 04:36:00,0.9765,0.9765,0.9765,0.9765,91800000.0
2007-10-16 04:37:00,0.9765,0.9765,0.9764,0.9765,138300000.0
2007-10-16 04:38:00,0.9765,0.9765,0.9764,0.9765,98600000.0
2007-10-16 04:39:00,0.9765,0.9766,0.9765,0.9766,37800000.0
2007-10-16 04:40:00,0.9766,0.9766,0.9764,0.9764,37100000.0
2007-10-16 04:41:00,0.9764,0.9766,0.9764,0.9765,54600000.0
2007-10-16 04:42:00,0.9765,0.9765,0.9765,0.9765,80000000.0
2007-10-16 04:43:00,0.9765,0.9765,0.9764,0.97645,192500000.0
2007-10-16 04:44:00,0.97645,0.9765,0.9764,0.9765,102200000.0
2007-10-16 04:45:00,0.9765,0.9765,0.9764,0.9764,107800000.0
2007-10-16 04:46:00,0.9765,0.9765,0.97645,0.9765,78400000.0
2007-10-16 04:47:00,0.9765,0.9765,0.9764,0.9765,201400003.0
2007-10-16 04:48:00,0.9765,0.9765,0.9764,0.9765,174299998.0
2007-10-16 04:49:00,0.9765,0.9765,0.9764,0.9765,138300000.0
2007-10-16 04:50:00,0.9765,0.9765,0.97645,0.9765,87300000.0
2007-10-16 04:51:00,0.9765,0.9765,0.97635,0.9765,171400001.0
2007-10-16 04:52:00,0.9765,0.9766,0.9763,0.9764,177000002.0
2007-10-16 04:53:00,0.9764,0.9765,0.9763,0.9765,120300001.0
2007-10-16 04:54:00,0.97645,0.9765,0.9764,0.9765,59200000.0
2007-10-16 04:55:00,0.9764,0.97655,0.9764,0.97655,81200000.0
2007-10-16 04:56:00,0.97655,0.97655,0.9765,0.9765,95400000.0
2007-10-16 04:57:00,0.9765,0.9765,0.9764,0.9765,179100003.0
2007-10-16 04:58:00,0.9765,0.9765,0.9764,0.9764,133900002.0
2007-10-16 04:59:00,0.9765,0.9765,0.9764,0.9765,144200001.0
2007-10-16 05:00:00,0.9765,0.9765,0.9764,0.9764,126300002.0
2007-10-16 05:01:00,0.9765,0.9765,0.9764,0.9765,147100002.0
2007-10-16 05:02:00,0.9765,0.9765,0.9764,0.9764,118600000.0
2007-10-16 05:03:00,0.9764,0.9764,0.9764,0.9764,133100000.0
2007-10-16 05:04:00,0.9764,0.9764,0.9764,0.9764,133200000.0
2007-10-16 05:05:00,0.9764,0.9764,0.9764,0.9764,137600000.0
2007-10-16 05:06:00,0.9764,0.9764,0.9762,0.9762,130199998.0
2007-10-16 05:07:00,0.9762,0.9763,0.9762,0.9763,242999993.0
2007-10-16 05:08:00,0.9763,0.97635,0.9763,0.9763,298400000.0
2007-10-16 05:09:00,0.9763,0.9766,0.9763,0.9765,302900000.0
2007-10-16 05:10:00,0.9765,0.9765,0.9763,0.97635,387000000.0
2007-10-16 05:11:00,0.97635,0.9764,0.97625,0.9763,885900010.0
2007-10-16 05:12:00,0.9763,0.9764,0.97625,0.9763,475700008.0
2007-10-16 05:13:00,0.97625,0.9764,0.97625,0.9763,352900000.0
2007-10-16 05:14:00,0.97625,0.9763,0.97625,0.9763,640099984.0
2007-10-16 05:15:00,0.9763,0.97645,0.9763,0.97645,920399997.0
2007-10-16 05:16:00,0.97645,0.97645,0.9763,0.9763,238800000.0
2007-10-16 05:17:00,0.9763,0.9765,0.9763,0.9765,478500000.0
2007-10-16 05:18:00,0.97645,0.9765,0.9763,0.9765,266700000.0
2007-10-16 05:19:00,0.9765,0.9765,0.9763,0.9763,51000000.0
2007-10-16 05:20:00,0.9763,0.9765,0.9763,0.9763,60300000.0
2007-10-16 05:21:00,0.97635,0.9765,0.97635,0.97635,64299998.0
2007-10-16 05:22:00,0.9764,0.9764,0.97635,0.97635,58200000.0
2007-10-16 05:23:00,0.97635,0.9766,0.97635,0.9765,111000000.0
2007-10-16 05:24:00,0.97645,0.9765,0.97645,0.9765,96100000.0
2007-10-16 05:25:00,0.9765,0.9765,0.9764,0.9764,142900000.0
2007-10-16 05:26:00,0.9764,0.9764,0.9763,0.9763,205900000.0
2007-10-16 05:27:00,0.9763,0.9763,0.9763,0.9763,188400000.0
2007-10-16 05:28:00,0.9763,0.9763,0.9762,0.9763,457400000.0
2007-10-16 05:29:00,0.9763,0.9763,0.9762,0.9763,276400000.0
2007-10-16 05:30:00,0.9763,0.9763,0.9762,0.97625,249700004.0
2007-10-16 05:31:00,0.9763,0.9763,0.9762,0.9763,283699999.0
2007-10-16 05:32:00,0.9763,0.9763,0.97615,0.9762,567700006.0
2007-10-16 05:33:00,0.9762,0.9762,0.9759,0.9759,808300004.0
2007-10-16 05:34:00,0.9759,0.97595,0.9756,0.9756,76300000.0
2007-10-16 05:35:00,0.9756,0.9759,0.9756,0.9759,162600000.0
2007-10-16 05:36:00,0.9759,0.9759,0.9758,0.9759,133900000.0
2007-10-16 05:37:00,0.9759,0.9759,0.9757,0.9759,56800000.0
2007-10-16 05:38:00,0.9759,0.9759,0.9758,0.9758,78600000.0
2007-10-16 05:39:00,0.9759,0.976,0.9758,0.976,19600000.0
2007-10-16 05:40:00,0.976,0.976,0.9758,0.9758,10200000.0
2007-10-16 05:41:00,0.9758,0.97585,0.9758,0.97585,16000000.0
2007-10-16 05:42:00,0.97585,0.976,0.97585,0.976,175699999.0
2007-10-16 05:43:00,0.976,0.976,0.9757,0.9759,24300000.0
2007-10-16 05:44:00,0.9759,0.976,0.9759,0.976,92200000.0
2007-10-16 05:45:00,0.976,0.9761,0.976,0.976,158999998.0
2007-10-16 05:46:00,0.976,0.9761,0.976,0.976,148799998.0
2007-10-16 05:47:00,0.976,0.976,0.9759,0.976,131700000.0
2007-10-16 05:48:00,0.976,0.976,0.97585,0.976,12600000.0
2007-10-16 05:49:00,0.976,0.976,0.97585,0.97585,58900000.0
2007-10-16 05:50:00,0.97585,0.976,0.97575,0.97575,432700005.0
2007-10-16 05:51:00,0.9758,0.9758,0.97575,0.9758,675900007.0
2007-10-16 05:52:00,0.9758,0.9758,0.9758,0.9758,787900013.0
2007-10-16 05:53:00,0.9758,0.9758,0.97575,0.9758,430800000.0
2007-10-16 05:54:00,0.9758,0.9758,0.97575,0.97575,397200006.0
2007-10-16 05:55:00,0.97575,0.9758,0.97575,0.9758,296300000.0
2007-10-16 05:56:00,0.9758,0.9758,0.97575,0.97575,260600000.0
2007-10-16 05:57:00,0.9758,0.9758,0.97575,0.97575,206700000.0
2007-10-16 05:58:00,0.97575,0.9758,0.97575,0.9758,175000000.0
2007-10-16 05:59:00,0.9758,0.9758,0.97565,0.97575,227300002.0
2007-10-16 06:00:00,0.97575,0.9758,0.97575,0.9758,561099999.0
2007-10-16 06:01:00,0.9758,0.9758,0.9758,0.9758,472799984.0
2007-10-16 06:02:00,0.9758,0.9758,0.9758,0.9758,385200000.0
2007-10-16 06:03:00,0.9758,0.9759,0.9758,0.9758,291000001.0
2007-10-16 06:04:00,0.9758,0.9758,0.97575,0.9758,271700000.0
2007-10-16 06:05:00,0.9758,0.9758,0.9758,0.9758,506800014.0
2007-10-16 06:06:00,0.9758,0.9758,0.9758,0.9758,605999973.0
2007-10-16 06:07:00,0.9758,0.9758,0.97575,0.97575,502099987.0
2007-10-16 06:08:00,0.9758,0.9758,0.97575,0.9758,406900000.0
2007-10-16 06:09:00,0.9758,0.9758,0.97575,0.9758,327300002.0
2007-10-16 06:10:00,0.9758,0.9758,0.9758,0.9758,316900000.0
2007-10-16 06:11:00,0.9758,0.9758,0.9758,0.9758,232800000.0
2007-10-16 06:12:00,0.9758,0.9761,0.97575,0.9761,260300001.0
2007-10-16 06:13:00,0.9761,0.9761,0.97595,0.9761,151300000.0
2007-10-16 06:14:00,0.9761,0.9761,0.9759,0.9761,133600000.0
2007-10-16 06:15:00,0.9761,0.9761,0.976,0.9761,94000000.0
2007-10-16 06:16:00,0.9761,0.9761,0.976,0.9761,49500000.0
2007-10-16 06:17:00,0.9761,0.9761,0.976,0.9761,74700000.0
2007-10-16 06:18:00,0.976,0.9761,0.976,0.9761,128000000.0
2007-10-16 06:19:00,0.9761,0.9761,0.9759,0.976,115199999.0
2007-10-16 06:20:00,0.9761,0.97625,0.976,0.97625,268700000.0
2007-10-16 06:21:00,0.97625,0.9765,0.97625,0.9765,296300000.0
2007-10-16 06:22:00,0.9765,0.9766,0.97645,0.9765,283000000.0
2007-10-16 06:23:00,0.9765,0.9766,0.9765,0.9765,123400000.0
2007-10-16 06:24:00,0.9766,0.9766,0.9765,0.9765,93800000.0
2007-10-16 06:25:00,0.9766,0.9766,0.9765,0.9766,65000000.0
2007-10-16 06:26:00,0.9766,0.9766,0.9765,0.9766,79600000.0
2007-10-16 06:27:00,0.9765,0.9766,0.9764,0.9764,125600000.0
2007-10-16 06:28:00,0.9765,0.9765,0.9764,0.9765,159700002.0
2007-10-16 06:29:00,0.9765,0.9765,0.9764,0.9765,178600002.0
2007-10-16 06:30:00,0.9765,0.9765,0.9765,0.9765,117700000.0
2007-10-16 06:31:00,0.9765,0.9765,0.97645,0.9765,74200000.0
2007-10-16 06:32:00,0.9765,0.9765,0.97625,0.97625,317999993.0
2007-10-16 06:33:00,0.97625,0.9763,0.97625,0.97625,396199991.0
2007-10-16 06:34:00,0.9763,0.9764,0.97625,0.9764,265899999.0
2007-10-16 06:35:00,0.9764,0.9768,0.9764,0.97675,216100000.0
2007-10-16 06:36:00,0.97675,0.97675,0.9766,0.9767,219100003.0
2007-10-16 06:37:00,0.9767,0.9767,0.9766,0.9766,358100005.0
2007-10-16 06:38:00,0.9766,0.9769,0.9766,0.97685,285700001.0
2007-10-16 06:39:00,0.97685,0.9769,0.9768,0.97685,97900000.0
2007-10-16 06:40:00,0.9768,0.9769,0.9768,0.9769,176900003.0
2007-10-16 06:41:00,0.9768,0.9769,0.97675,0.9769,301400001.0
2007-10-16 06:42:00,0.97675,0.9769,0.97675,0.9769,98300000.0
2007-10-16 06:43:00,0.9768,0.97705,0.9768,0.977,161600004.0
2007-10-16 06:44:00,0.977,0.977,0.9769,0.977,73000000.0
2007-10-16 06:45:00,0.977,0.977,0.9762,0.9765,535900002.0
2007-10-16 06:46:00,0.9765,0.9765,0.9765,0.9765,722900014.0
2007-10-16 06:47:00,0.9765,0.9765,0.9765,0.9765,606300018.0
2007-10-16 06:48:00,0.9765,0.9765,0.9765,0.9765,431400000.0
2007-10-16 06:49:00,0.9765,0.9767,0.9765,0.9767,502900001.0
2007-10-16 06:50:00,0.9767,0.9767,0.97665,0.9767,262700000.0
2007-10-16 06:51:00,0.9767,0.9772,0.9767,0.9771,990099993.0
2007-10-16 06:52:00,0.9771,0.9772,0.9768,0.9771,776700006.0
2007-10-16 06:53:00,0.9771,0.9771,0.97705,0.9771,532900012.0
2007-10-16 06:54:00,0.9771,0.9771,0.97705,0.9771,222600002.0
2007-10-16 06:55:00,0.9771,0.9771,0.977,0.9771,252400000.0
2007-10-16 06:56:00,0.9771,0.9771,0.9768,0.9768,677099999.0
2007-10-16 06:57:00,0.9768,0.9768,0.9763,0.9765,882800015.0
2007-10-16 06:58:00,0.9765,0.9765,0.97645,0.9765,280400000.0
2007-10-16 06:59:00,0.97645,0.97665,0.9764,0.97645,325300006.0
2007-10-16 07:00:00,0.9765,0.9765,0.97645,0.9765,595000006.0
2007-10-16 07:01:00,0.9765,0.9765,0.97645,0.97645,594700015.0
2007-10-16 07:02:00,0.97645,0.9765,0.9764,0.9765,709900006.0
2007-10-16 07:03:00,0.9765,0.9766,0.9764,0.97655,430300003.0
2007-10-16 07:04:00,0.97655,0.9766,0.97655,0.9766,504700000.0
2007-10-16 07:05:00,0.9766,0.9766,0.9766,0.9766,279600000.0
2007-10-16 07:06:00,0.9766,0.9767,0.97655,0.9767,322800007.0
2007-10-16 07:07:00,0.9767,0.9767,0.9767,0.9767,236800000.0
2007-10-16 07:08:00,0.9767,0.9769,0.9767,0.9767,378899997.0
2007-10-16 07:09:00,0.9767,0.9769,0.9767,0.9768,410000001.0
2007-10-16 07:10:00,0.9768,0.9768,0.9768,0.9768,79800000.0
2007-10-16 07:11:00,0.9768,0.9768,0.97665,0.97665,45700000.0
2007-10-16 07:12:00,0.9768,0.9772,0.9766,0.9767,122300000.0
2007-10-16 07:13:00,0.9767,0.9769,0.97665,0.9769,241099999.0
2007-10-16 07:14:00,0.97675,0.9769,0.97665,0.97675,15700000.0
2007-10-16 07:15:00,0.97675,0.9769,0.97665,0.97665,282400000.0
2007-10-16 07:16:00,0.97665,0.9768,0.9766,0.97665,452599998.0
2007-10-16 07:17:00,0.9767,0.9767,0.97665,0.9767,256400000.0
2007-10-16 07:18:00,0.9767,0.9767,0.9766,0.9767,211399996.0
2007-10-16 07:19:00,0.9767,0.9767,0.9767,0.9767,91200000.0
2007-10-16 07:20:00,0.9767,0.9767,0.9767,0.9767,98800000.0
2007-10-16 07:21:00,0.9767,0.9767,0.9767,0.9767,90200000.0
2007-10-16 07:22:00,0.9767,0.9767,0.9766,0.9767,83500000.0
2007-10-16 07:23:00,0.9767,0.9767,0.9766,0.9767,89200000.0
2007-10-16 07:24:00,0.9767,0.977,0.9767,0.97685,211100000.0
2007-10-16 07:25:00,0.97685,0.977,0.9768,0.977,63000000.0
2007-10-16 07:26:00,0.977,0.977,0.9769,0.977,9600000.0
2007-10-16 07:27:00,0.977,0.977,0.9768,0.9768,113200000.0
2007-10-16 07:28:00,0.9768,0.9769,0.9768,0.9768,129700000.0
2007-10-16 07:29:00,0.9768,0.9768,0.97675,0.9768,263300000.0
2007-10-16 07:30:00,0.9768,0.9769,0.97675,0.9768,138500000.0
2007-10-16 07:31:00,0.9768,0.9768,0.97675,0.9768,169700000.0
2007-10-16 07:32:00,0.9768,0.9768,0.9767,0.9768,181400001.0
2007-10-16 07:33:00,0.9768,0.9768,0.97675,0.97675,150200000.0
2007-10-16 07:34:00,0.97675,0.9768,0.9766,0.97665,135400004.0
2007-10-16 07:35:00,0.97665,0.9767,0.9766,0.9766,198500002.0
2007-10-16 07:36:00,0.9766,0.9767,0.9765,0.97665,341900004.0
2007-10-16 07:37:00,0.9767,0.9767,0.97665,0.97665,199200000.0
2007-10-16 07:38:00,0.97665,0.97665,0.9765,0.97665,210899998.0
2007-10-16 07:39:00,0.97665,0.9767,0.9766,0.9767,64700000.0
2007-10-16 07:40:00,0.9767,0.9768,0.9767,0.9768,461200001.0
2007-10-16 07:41:00,0.9768,0.9768,0.9768,0.9768,377600000.0
2007-10-16 07:42:00,0.9767,0.9768,0.97665,0.9767,252000005.0
2007-10-16 07:43:00,0.9767,0.9767,0.9766,0.9766,538799983.0
2007-10-16 07:44:00,0.9766,0.9767,0.9765,0.9767,283399995.0
2007-10-16 07:45:00,0.9767,0.9767,0.9765,0.9766,340899988.0
2007-10-16 07:46:00,0.9767,0.9767,0.9765,0.9766,241099995.0
2007-10-16 07:47:00,0.9766,0.9767,0.9765,0.9767,287700000.0
2007-10-16 07:48:00,0.9767,0.9767,0.9767,0.9767,151200000.0
2007-10-16 07:49:00,0.9767,0.9767,0.9767,0.9767,209200000.0
2007-10-16 07:50:00,0.9767,0.9767,0.9767,0.9767,369600000.0
2007-10-16 07:51:00,0.9767,0.9768,0.97665,0.97675,324100007.0
2007-10-16 07:52:00,0.97675,0.9768,0.9767,0.9768,84300000.0
2007-10-16 07:53:00,0.9768,0.9768,0.9767,0.9767,140400000.0
2007-10-16 07:54:00,0.9768,0.9768,0.9766,0.9766,134500000.0
2007-10-16 07:55:00,0.9766,0.9766,0.9761,0.9761,210300003.0
2007-10-16 07:56:00,0.9763,0.9763,0.9761,0.9763,315800003.0
2007-10-16 07:57:00,0.9763,0.9763,0.9759,0.9759,306599997.0
2007-10-16 07:58:00,0.9759,0.97595,0.97565,0.9757,980999994.0
2007-10-16 07:59:00,0.9757,0.976,0.9757,0.976,210100000.0
2007-10-16 08:00:00,0.976,0.976,0.9757,0.9758,283000000.0
2007-10-16 08:01:00,0.9758,0.9759,0.9758,0.9759,383000000.0
2007-10-16 08:02:00,0.9759,0.9761,0.9759,0.9761,238900000.0
2007-10-16 08:03:00,0.97605,0.9761,0.976,0.9761,116500000.0
2007-10-16 08:04:00,0.97615,0.9762,0.9761,0.9761,74600000.0
2007-10-16 08:05:00,0.9761,0.97615,0.97595,0.976,195300000.0
2007-10-16 08:06:00,0.976,0.976,0.97595,0.976,166300000.0
2007-10-16 08:07:00,0.976,0.976,0.976,0.976,70000000.0
2007-10-16 08:08:00,0.976,0.9762,0.976,0.9762,190400000.0
2007-10-16 08:09:00,0.9762,0.9762,0.9762,0.9762,376800000.0
2007-10-16 08:10:00,0.9762,0.9762,0.9761,0.9761,120200000.0
2007-10-16 08:11:00,0.9761,0.9762,0.976,0.9762,242800000.0
2007-10-16 08:12:00,0.9762,0.9762,0.9762,0.9762,83700000.0
2007-10-16 08:13:00,0.9762,0.9762,0.9761,0.9762,10000000.0
2007-10-16 08:14:00,0.9762,0.9762,0.9759,0.9759,190500001.0
2007-10-16 08:15:00,0.9759,0.9759,0.9758,0.9758,1075999984.0
2007-10-16 08:16:00,0.9758,0.9759,0.9758,0.9759,685499996.0
2007-10-16 08:17:00,0.9759,0.9759,0.9758,0.9759,182900001.0
2007-10-16 08:18:00,0.9759,0.9762,0.97585,0.9762,396600001.0
2007-10-16 08:19:00,0.9762,0.9763,0.97605,0.97605,297400000.0
2007-10-16 08:20:00,0.97605,0.9761,0.97605,0.9761,46800000.0
2007-10-16 08:21:00,0.9761,0.9761,0.9759,0.9759,652999996.0
2007-10-16 08:22:00,0.9759,0.976,0.9758,0.976,400199999.0
2007-10-16 08:23:00,0.976,0.976,0.976,0.976,74200000.0
2007-10-16 08:24:00,0.976,0.976,0.976,0.976,20800000.0
2007-10-16 08:25:00,0.976,0.976,0.976,0.976,16000000.0
2007-10-16 08:26:00,0.976,0.9761,0.976,0.9761,144100000.0
2007-10-16 08:27:00,0.9761,0.9761,0.97605,0.97605,372100000.0
2007-10-16 08:28:00,0.9761,0.9762,0.97605,0.97605,310600000.0
2007-10-16 08:29:00,0.97605,0.9762,0.97585,0.9762,595499995.0
2007-10-16 08:30:00,0.9762,0.9762,0.9762,0.9762,84400000.0
2007-10-16 08:31:00,0.9762,0.9762,0.9761,0.9762,95099999.0
2007-10-16 08:32:00,0.97605,0.9762,0.9758,0.9758,422899996.0
2007-10-16 08:33:00,0.9758,0.9758,0.9758,0.9758,164800000.0
2007-10-16 08:34:00,0.9758,0.976,0.9758,0.976,219100000.0
2007-10-16 08:35:00,0.976,0.9761,0.97595,0.9761,251600000.0
2007-10-16 08:36:00,0.9761,0.9764,0.9758,0.9758,125100000.0
2007-10-16 08:37:00,0.9758,0.9762,0.9758,0.9759,229500000.0
2007-10-16 08:38:00,0.97585,0.9759,0.97585,0.97585,22200000.0
2007-10-16 08:39:00,0.97585,0.9759,0.97585,0.9759,16100000.0
2007-10-16 08:40:00,0.9759,0.9759,0.97575,0.9759,274600000.0
2007-10-16 08:41:00,0.9759,0.9759,0.97565,0.97575,135900000.0
2007-10-16 08:42:00,0.97575,0.9759,0.9751,0.9755,927800000.0
2007-10-16 08:43:00,0.9754,0.9755,0.9753,0.9755,674500007.0
2007-10-16 08:44:00,0.9755,0.97555,0.9753,0.9753,525600000.0
2007-10-16 08:45:00,0.9753,0.9754,0.97515,0.9752,334300000.0
2007-10-16 08:46:00,0.9752,0.9752,0.9751,0.97515,646099993.0
2007-10-16 08:47:00,0.9752,0.9752,0.9752,0.9752,463900000.0
2007-10-16 08:48:00,0.9752,0.9752,0.9752,0.9752,247600000.0
2007-10-16 08:49:00,0.9751,0.9753,0.9751,0.97525,245800003.0
2007-10-16 08:50:00,0.9752,0.9753,0.9752,0.97525,254000000.0
2007-10-16 08:51:00,0.97525,0.9753,0.97505,0.9753,244900000.0
2007-10-16 08:52:00,0.9753,0.9753,0.9751,0.9751,206400000.0
2007-10-16 08:53:00,0.9751,0.9751,0.9749,0.975,215103441.0
2007-10-16 08:54:00,0.9749,0.975,0.9746,0.9746,291354588.0
2007-10-16 08:55:00,0.9746,0.9746,0.97445,0.9746,365087500.0
2007-10-16 08:56:00,0.9746,0.9747,0.97445,0.9746,436700001.0
2007-10-16 08:57:00,0.9746,0.9746,0.97455,0.9746,187300000.0
2007-10-16 08:58:00,0.9745,0.9747,0.9745,0.9747,420700003.0
2007-10-16 08:59:00,0.9747,0.97485,0.9745,0.9745,272000000.0
2007-10-16 09:00:00,0.9745,0.9746,0.9745,0.97455,241900000.0
2007-10-16 09:01:00,0.97455,0.9746,0.97455,0.9746,93200000.0
2007-10-16 09:02:00,0.9746,0.9747,0.97455,0.9747,116500000.0
2007-10-16 09:03:00,0.9747,0.9747,0.9745,0.9746,254000000.0
2007-10-16 09:04:00,0.97455,0.9747,0.97435,0.9747,590100000.0
2007-10-16 09:05:00,0.9747,0.97475,0.97445,0.9747,469100000.0
2007-10-16 09:06:00,0.9746,0.975,0.9746,0.9749,395300000.0
2007-10-16 09:07:00,0.9749,0.9751,0.9749,0.9751,315899996.0
2007-10-16 09:08:00,0.9751,0.9757,0.9749,0.9756,875400001.0
2007-10-16 09:09:00,0.9756,0.9758,0.97555,0.97555,560549599.0
2007-10-16 09:10:00,0.9756,0.9756,0.9755,0.9756,112600000.0
2007-10-16 09:11:00,0.9756,0.976,0.9756,0.97595,838099998.0
2007-10-16 09:12:00,0.97595,0.9761,0.97595,0.976,617400002.0
2007-10-16 09:13:00,0.976,0.976,0.97585,0.97585,546200005.0
2007-10-16 09:14:00,0.97585,0.9762,0.97585,0.9762,566800000.0
2007-10-16 09:15:00,0.9762,0.977,0.9762,0.977,787500002.0
2007-10-16 09:16:00,0.9774,0.9775,0.9773,0.9774,1084599997.0
2007-10-16 09:17:00,0.9774,0.9774,0.9766,0.9767,756299998.0
2007-10-16 09:18:00,0.9767,0.9768,0.9764,0.9768,822399999.0
2007-10-16 09:19:00,0.9768,0.9769,0.9768,0.9768,441800000.0
2007-10-16 09:20:00,0.9768,0.977,0.9766,0.9767,768399999.0
2007-10-16 09:21:00,0.9767,0.9767,0.9766,0.9766,1485999988.0
2007-10-16 09:22:00,0.9766,0.977,0.9766,0.9768,688589136.0
2007-10-16 09:23:00,0.9768,0.9772,0.97675,0.977,712718632.0
2007-10-16 09:24:00,0.977,0.9776,0.9769,0.9774,792200002.0
2007-10-16 09:25:00,0.9774,0.9777,0.9774,0.9777,467100003.0
2007-10-16 09:26:00,0.9777,0.978,0.9775,0.9775,731599999.0
2007-10-16 09:27:00,0.9775,0.9782,0.977,0.978,2114000003.0
2007-10-16 09:28:00,0.978,0.9783,0.97795,0.978,1864899990.0
2007-10-16 09:29:00,0.978,0.9782,0.9779,0.9781,647200002.0
2007-10-16 09:30:00,0.978,0.9783,0.978,0.9782,967200004.0
2007-10-16 09:31:00,0.9782,0.9787,0.9781,0.9784,1870199993.0
2007-10-16 09:32:00,0.9784,0.9791,0.9783,0.9789,1271999997.0
2007-10-16 09:33:00,0.9789,0.9799,0.9789,0.9799,1308699995.0
2007-10-16 09:34:00,0.9799,0.9801,0.9797,0.9798,591800000.0
2007-10-16 09:35:00,0.9798,0.9809,0.9797,0.9807,1099600002.0
2007-10-16 09:36:00,0.9807,0.9807,0.9796,0.9796,1457200001.0
2007-10-16 09:37:00,0.9796,0.9797,0.9787,0.9787,949400000.0
2007-10-16 09:38:00,0.9787,0.9802,0.9783,0.9801,793700000.0
2007-10-16 09:39:00,0.9801,0.9804,0.9792,0.9797,978199999.0
2007-10-16 09:40:00,0.9797,0.98,0.9796,0.98,1211400003.0
2007-10-16 09:41:00,0.98,0.98,0.9797,0.9798,916600000.0
2007-10-16 09:42:00,0.9798,0.9799,0.9797,0.9799,803800000.0
2007-10-16 09:43:00,0.9799,0.9802,0.9799,0.98,786200002.0
2007-10-16 09:44:00,0.98,0.9802,0.9797,0.9799,649400000.0
2007-10-16 09:45:00,0.9798,0.9799,0.979,0.9792,1252000000.0
2007-10-16 09:46:00,0.9792,0.9797,0.9792,0.9797,1050099996.0
2007-10-16 09:47:00,0.9797,0.9801,0.9797,0.98,405800000.0
2007-10-16 09:48:00,0.98,0.9802,0.9787,0.9787,852300001.0
2007-10-16 09:49:00,0.9787,0.9795,0.9787,0.9793,844799999.0
2007-10-16 09:50:00,0.9793,0.9795,0.9792,0.9795,1121299999.0
2007-10-16 09:51:00,0.9795,0.9795,0.9788,0.979,576600002.0
2007-10-16 09:52:00,0.979,0.979,0.9782,0.9784,1343400000.0
2007-10-16 09:53:00,0.9784,0.9789,0.9784,0.9787,876000004.0
2007-10-16 09:54:00,0.9788,0.9789,0.97865,0.9788,733300001.0
2007-10-16 09:55:00,0.9788,0.9791,0.9788,0.97895,702199999.0
2007-10-16 09:56:00,0.97895,0.9793,0.97895,0.9793,447399999.0
2007-10-16 09:57:00,0.9793,0.9793,0.9786,0.9788,585600004.0
2007-10-16 09:58:00,0.97875,0.9792,0.97875,0.9789,1625999991.0
2007-10-16 09:59:00,0.9789,0.9792,0.9789,0.9792,155497383.0
2007-10-16 10:00:00,0.9792,0.9792,0.9786,0.97865,589552281.0
2007-10-16 10:01:00,0.97865,0.9792,0.9786,0.9792,795700004.0
2007-10-16 10:02:00,0.9792,0.9796,0.9792,0.9793,699999999.0
2007-10-16 10:03:00,0.9793,0.9794,0.9792,0.9792,403900000.0
2007-10-16 10:04:00,0.9792,0.9794,0.97915,0.9793,622399996.0
2007-10-16 10:05:00,0.9793,0.9794,0.9791,0.9792,607400001.0
2007-10-16 10:06:00,0.9792,0.9795,0.9791,0.97915,797500000.0
2007-10-16 10:07:00,0.9793,0.9796,0.9792,0.9795,614999996.0
2007-10-16 10:08:00,0.9795,0.9798,0.9794,0.9798,400100000.0
2007-10-16 10:09:00,0.9798,0.9798,0.9794,0.9794,914899998.0
2007-10-16 10:10:00,0.9794,0.9795,0.97935,0.97935,543200000.0
2007-10-16 10:11:00,0.9794,0.9797,0.9793,0.97935,619300001.0
2007-10-16 10:12:00,0.9794,0.9799,0.9794,0.9798,899300007.0
2007-10-16 10:13:00,0.9798,0.9798,0.9794,0.9795,581499998.0
2007-10-16 10:14:00,0.9795,0.9795,0.9786,0.9788,1040800000.0
2007-10-16 10:15:00,0.9788,0.9788,0.9785,0.9787,1174500027.0
2007-10-16 10:16:00,0.9787,0.979,0.9786,0.97895,1545999997.0
2007-10-16 10:17:00,0.979,0.9794,0.97895,0.979,1420899997.0
2007-10-16 10:18:00,0.979,0.9793,0.9785,0.9785,1494700010.0
2007-10-16 10:19:00,0.9785,0.9791,0.9785,0.9791,427300000.0
2007-10-16 10:20:00,0.9791,0.9792,0.97895,0.979,464200000.0
2007-10-16 10:21:00,0.979,0.979,0.9784,0.9785,932200004.0
2007-10-16 10:22:00,0.9785,0.9786,0.9784,0.9785,311600000.0
2007-10-16 10:23:00,0.9785,0.9786,0.9782,0.9783,681400000.0
2007-10-16 10:24:00,0.9784,0.9786,0.9784,0.9786,414800000.0
2007-10-16 10:25:00,0.9786,0.9791,0.9786,0.9789,972899999.0
2007-10-16 10:26:00,0.9789,0.979,0.97875,0.97885,408699998.0
2007-10-16 10:27:00,0.97885,0.979,0.97875,0.9788,544200004.0
2007-10-16 10:28:00,0.9788,0.9788,0.9786,0.9788,722899996.0
2007-10-16 10:29:00,0.9788,0.9788,0.9785,0.9786,392300000.0
2007-10-16 10:30:00,0.9786,0.9786,0.9785,0.9786,463899999.0
2007-10-16 10:31:00,0.9786,0.9786,0.9782,0.9784,667600000.0
2007-10-16 10:32:00,0.9784,0.9784,0.9781,0.9782,940100003.0
2007-10-16 10:33:00,0.9782,0.9784,0.9779,0.9779,798700000.0
2007-10-16 10:34:00,0.97785,0.9779,0.9774,0.9778,1542499999.0
2007-10-16 10:35:00,0.9778,0.9781,0.9774,0.9775,1285499992.0
2007-10-16 10:36:00,0.9775,0.9775,0.9772,0.9774,474499996.0
2007-10-16 10:37:00,0.9775,0.9775,0.97735,0.9774,320200000.0
2007-10-16 10:38:00,0.9774,0.9776,0.9773,0.9775,814999999.0
2007-10-16 10:39:00,0.9775,0.9777,0.9775,0.97765,384899998.0
2007-10-16 10:40:00,0.97765,0.9778,0.97765,0.9777,1042500000.0
2007-10-16 10:41:00,0.9777,0.978,0.97755,0.9779,885800002.0
2007-10-16 10:42:00,0.97785,0.9783,0.97785,0.97815,632199999.0
2007-10-16 10:43:00,0.97815,0.9784,0.97815,0.9783,509400000.0
2007-10-16 10:44:00,0.9783,0.9794,0.9783,0.9792,889800001.0
2007-10-16 10:45:00,0.9792,0.9793,0.9787,0.979,1126200005.0
2007-10-16 10:46:00,0.979,0.9794,0.979,0.9792,364499999.0
2007-10-16 10:47:00,0.9792,0.9797,0.9791,0.9797,1875199998.0
2007-10-16 10:48:00,0.9796,0.9799,0.9796,0.9798,1795999988.0
2007-10-16 10:49:00,0.9798,0.98,0.9798,0.9798,872299999.0
2007-10-16 10:50:00,0.9798,0.9803,0.9798,0.9801,1000761289.0
2007-10-16 10:51:00,0.9801,0.9801,0.9795,0.9798,1158529020.0
2007-10-16 10:52:00,0.9798,0.9799,0.9795,0.9797,801099993.0
2007-10-16 10:53:00,0.9796,0.9798,0.9796,0.9797,1254499996.0
2007-10-16 10:54:00,0.9797,0.9797,0.9795,0.9795,543400000.0
2007-10-16 10:55:00,0.9796,0.9796,0.9791,0.9791,1446300002.0
2007-10-16 10:56:00,0.9791,0.9792,0.9785,0.9786,830899997.0
2007-10-16 10:57:00,0.9786,0.9789,0.9786,0.9787,396199998.0
2007-10-16 10:58:00,0.9787,0.9789,0.9787,0.9788,1073000001.0
2007-10-16 10:59:00,0.9789,0.9793,0.9788,0.9793,674199992.0
2007-10-16 11:00:00,0.97915,0.9795,0.9791,0.9795,169000000.0
2007-10-16 11:01:00,0.9795,0.9795,0.9792,0.97935,429499998.0
2007-10-16 11:02:00,0.9794,0.9795,0.9792,0.9793,475000006.0
2007-10-16 11:03:00,0.9793,0.9794,0.9792,0.9792,1586699969.0
2007-10-16 11:04:00,0.9792,0.9793,0.9792,0.9793,1143399995.0
2007-10-16 11:05:00,0.9793,0.9793,0.9792,0.9792,892600000.0
2007-10-16 11:06:00,0.9792,0.9793,0.9792,0.9793,337200000.0
2007-10-16 11:07:00,0.9792,0.9796,0.9791,0.9796,774400001.0
2007-10-16 11:08:00,0.9795,0.9795,0.9792,0.9793,538100000.0
2007-10-16 11:09:00,0.9793,0.9795,0.9792,0.9794,818000009.0
2007-10-16 11:10:00,0.9795,0.9795,0.9792,0.9793,706699991.0
2007-10-16 11:11:00,0.9793,0.9795,0.9792,0.9794,721799994.0
2007-10-16 11:12:00,0.9796,0.9796,0.9792,0.9793,699400003.0
2007-10-16 11:13:00,0.9793,0.9794,0.9792,0.9793,598899996.0
2007-10-16 11:14:00,0.9793,0.9793,0.9793,0.9793,259200000.0
2007-10-16 11:15:00,0.9793,0.9793,0.9789,0.9791,933399992.0
2007-10-16 11:16:00,0.9791,0.9791,0.979,0.979,502700000.0
2007-10-16 11:17:00,0.9791,0.9791,0.9791,0.9791,84100000.0
2007-10-16 11:18:00,0.97895,0.9791,0.9789,0.9791,519699998.0
2007-10-16 11:19:00,0.9791,0.9794,0.9791,0.9793,277000000.0
2007-10-16 11:20:00,0.9793,0.9794,0.97925,0.97935,305899999.0
2007-10-16 11:21:00,0.97935,0.97935,0.97925,0.97925,379000000.0
2007-10-16 11:22:00,0.9793,0.9793,0.9787,0.9791,1314521230.0
2007-10-16 11:23:00,0.9791,0.9791,0.9784,0.9785,791099995.0
2007-10-16 11:24:00,0.9785,0.9785,0.9784,0.9785,312800000.0
2007-10-16 11:25:00,0.9785,0.9789,0.9785,0.9789,459099998.0
2007-10-16 11:26:00,0.9789,0.9791,0.9788,0.979,1091400000.0
2007-10-16 11:27:00,0.979,0.9791,0.9788,0.979,934299991.0
2007-10-16 11:28:00,0.979,0.9791,0.9789,0.97895,872600000.0
2007-10-16 11:29:00,0.979,0.9791,0.9787,0.9788,667500000.0
2007-10-16 11:30:00,0.9788,0.9788,0.9782,0.9785,945700000.0
2007-10-16 11:31:00,0.9785,0.9795,0.9784,0.9793,995200002.0
2007-10-16 11:32:00,0.9795,0.9795,0.979,0.9794,1074200001.0
2007-10-16 11:33:00,0.9794,0.9797,0.9793,0.9797,1028199998.0
2007-10-16 11:34:00,0.9797,0.9799,0.9795,0.9798,1038099997.0
2007-10-16 11:35:00,0.9798,0.98,0.9797,0.9799,637799996.0
2007-10-16 11:36:00,0.9799,0.9801,0.9799,0.98,400800003.0
2007-10-16 11:37:00,0.98,0.9804,0.9799,0.9803,698400008.0
2007-10-16 11:38:00,0.9804,0.9804,0.9802,0.9803,455700000.0
2007-10-16 11:39:00,0.9803,0.9803,0.9803,0.9803,270400000.0
2007-10-16 11:40:00,0.9803,0.9804,0.9803,0.98035,364400006.0
2007-10-16 11:41:00,0.98035,0.9804,0.98035,0.9804,409100000.0
2007-10-16 11:42:00,0.9804,0.9804,0.9803,0.9803,492799999.0
2007-10-16 11:43:00,0.9803,0.9803,0.97965,0.97975,897100008.0
2007-10-16 11:44:00,0.97975,0.9803,0.97975,0.9803,413800003.0
2007-10-16 11:45:00,0.9803,0.9805,0.9801,0.9804,522800001.0
2007-10-16 11:46:00,0.9804,0.98055,0.9804,0.9805,292400000.0
2007-10-16 11:47:00,0.9805,0.9805,0.9801,0.9802,662100001.0
2007-10-16 11:48:00,0.9802,0.9802,0.98,0.9801,751200010.0
2007-10-16 11:49:00,0.9801,0.9803,0.9801,0.9803,597600000.0
2007-10-16 11:50:00,0.9803,0.9804,0.9801,0.9801,622600010.0
2007-10-16 11:51:00,0.9802,0.9803,0.9801,0.98015,504200000.0
2007-10-16 11:52:00,0.98015,0.9803,0.9801,0.9801,964900021.0
2007-10-16 11:53:00,0.9801,0.9802,0.9799,0.9799,867500008.0
2007-10-16 11:54:00,0.98,0.9801,0.9793,0.9793,539300000.0
2007-10-16 11:55:00,0.9793,0.9794,0.9791,0.9794,520100000.0
2007-10-16 11:56:00,0.97935,0.9796,0.9792,0.9793,381499998.0
2007-10-16 11:57:00,0.9793,0.9793,0.9791,0.9792,155900000.0
2007-10-16 11:58:00,0.9792,0.97925,0.9792,0.97925,122500000.0
2007-10-16 11:59:00,0.97925,0.9793,0.9789,0.9789,390800001.0
2007-10-16 12:00:00,0.9789,0.9791,0.97865,0.97875,889100004.0
2007-10-16 12:01:00,0.97875,0.97895,0.9786,0.97865,702100009.0
2007-10-16 12:02:00,0.97865,0.9792,0.97865,0.979,1149500002.0
2007-10-16 12:03:00,0.9789,0.9792,0.9788,0.9789,962600014.0
2007-10-16 12:04:00,0.9788,0.9789,0.97875,0.9789,614800011.0
2007-10-16 12:05:00,0.9789,0.9789,0.9789,0.9789,121100000.0
2007-10-16 12:06:00,0.9789,0.9792,0.97885,0.9791,423800000.0
2007-10-16 12:07:00,0.9791,0.9791,0.979,0.97905,674199996.0
2007-10-16 12:08:00,0.9791,0.9791,0.97865,0.97865,782599998.0
2007-10-16 12:09:00,0.97865,0.9787,0.9782,0.9787,671400000.0
2007-10-16 12:10:00,0.9787,0.9787,0.9786,0.9787,180100001.0
2007-10-16 12:11:00,0.9787,0.97895,0.9783,0.9783,844900001.0
2007-10-16 12:12:00,0.9783,0.9785,0.9782,0.97825,888200004.0
2007-10-16 12:13:00,0.9783,0.9783,0.97815,0.9783,1078799994.0
2007-10-16 12:14:00,0.9783,0.9784,0.97825,0.9783,292699993.0
2007-10-16 12:15:00,0.9783,0.9784,0.97825,0.9784,576499995.0
2007-10-16 12:16:00,0.9784,0.9786,0.9784,0.9786,300300000.0
2007-10-16 12:17:00,0.9786,0.9788,0.9786,0.9788,306500000.0
2007-10-16 12:18:00,0.9788,0.9789,0.9787,0.9789,193600000.0
2007-10-16 12:19:00,0.9789,0.9789,0.9788,0.9788,334900000.0
2007-10-16 12:20:00,0.9788,0.9788,0.9787,0.9787,423200003.0
2007-10-16 12:21:00,0.9788,0.9788,0.97875,0.97875,183900000.0
2007-10-16 12:22:00,0.97875,0.9789,0.97875,0.9789,131800000.0
2007-10-16 12:23:00,0.9789,0.979,0.9789,0.9789,201000000.0
2007-10-16 12:24:00,0.9789,0.9789,0.9788,0.9789,324100000.0
2007-10-16 12:25:00,0.9789,0.9789,0.9786,0.9786,269000000.0
2007-10-16 12:26:00,0.9786,0.9787,0.9785,0.97855,136200000.0
2007-10-16 12:27:00,0.9786,0.9787,0.97845,0.9786,226100000.0
2007-10-16 12:28:00,0.9786,0.9787,0.9784,0.9787,49900000.0
2007-10-16 12:29:00,0.9787,0.9787,0.9785,0.9785,122700000.0
2007-10-16 12:30:00,0.9787,0.9789,0.9785,0.97865,297100000.0
2007-10-16 12:31:00,0.97865,0.97875,0.97865,0.97875,179300000.0
2007-10-16 12:32:00,0.97875,0.9788,0.97865,0.9787,185000000.0
2007-10-16 12:33:00,0.9787,0.9788,0.9781,0.9782,416100000.0
2007-10-16 12:34:00,0.9782,0.9783,0.9779,0.9781,734100008.0
2007-10-16 12:35:00,0.978,0.9784,0.978,0.9782,494099997.0
2007-10-16 12:36:00,0.9783,0.9783,0.97815,0.9782,349999989.0
2007-10-16 12:37:00,0.9782,0.9786,0.9782,0.9785,528900006.0
2007-10-16 12:38:00,0.9785,0.9789,0.97845,0.9785,477500006.0
2007-10-16 12:39:00,0.9786,0.9786,0.9785,0.9786,307799995.0
2007-10-16 12:40:00,0.9786,0.979,0.9786,0.979,407200000.0
2007-10-16 12:41:00,0.9789,0.9793,0.9789,0.9791,289500000.0
2007-10-16 12:42:00,0.9792,0.9793,0.97895,0.9792,484400000.0
2007-10-16 12:43:00,0.9792,0.9794,0.9792,0.9793,664400000.0
2007-10-16 12:44:00,0.9793,0.9794,0.979,0.9792,896499991.0
2007-10-16 12:45:00,0.9792,0.9793,0.97915,0.97915,342900000.0
2007-10-16 12:46:00,0.9792,0.9793,0.9789,0.979,619700000.0
2007-10-16 12:47:00,0.979,0.9791,0.9787,0.9788,408193565.0
2007-10-16 12:48:00,0.9788,0.9788,0.9784,0.9787,630199999.0
2007-10-16 12:49:00,0.9787,0.9787,0.97865,0.9787,76000000.0
2007-10-16 12:50:00,0.9787,0.9788,0.9786,0.9788,240499999.0
2007-10-16 12:51:00,0.9788,0.9789,0.9788,0.9789,264900000.0
2007-10-16 12:52:00,0.9789,0.9789,0.9787,0.9787,159200000.0
2007-10-16 12:53:00,0.9787,0.97915,0.9787,0.979,648200000.0
2007-10-16 12:54:00,0.979,0.9792,0.979,0.9792,137400000.0
2007-10-16 12:55:00,0.9792,0.9792,0.9786,0.9787,333900000.0
2007-10-16 12:56:00,0.9787,0.979,0.9787,0.979,296200000.0
2007-10-16 12:57:00,0.979,0.9791,0.9786,0.979,508300000.0
2007-10-16 12:58:00,0.9791,0.9791,0.97885,0.9791,448999999.0
2007-10-16 12:59:00,0.9791,0.9793,0.97905,0.9793,293400000.0
2007-10-16 13:00:00,0.9793,0.9797,0.97905,0.9796,410100000.0
2007-10-16 13:01:00,0.9796,0.9797,0.9794,0.97945,775799997.0
2007-10-16 13:02:00,0.9795,0.9796,0.97925,0.9794,616100000.0
2007-10-16 13:03:00,0.9794,0.9794,0.979,0.9792,368499998.0
2007-10-16 13:04:00,0.9792,0.9794,0.9792,0.9794,82800000.0
2007-10-16 13:05:00,0.9794,0.9794,0.9793,0.9794,149100000.0
2007-10-16 13:06:00,0.9794,0.9798,0.9794,0.9797,195000000.0
2007-10-16 13:07:00,0.9797,0.9797,0.9797,0.9797,93600000.0
2007-10-16 13:08:00,0.9797,0.9804,0.97955,0.9804,478200000.0
2007-10-16 13:09:00,0.9801,0.9802,0.98,0.98,635100000.0
2007-10-16 13:10:00,0.98,0.98,0.9794,0.9797,608400000.0
2007-10-16 13:11:00,0.9797,0.98,0.9796,0.9797,345400000.0
2007-10-16 13:12:00,0.9798,0.9799,0.9795,0.9796,1043999998.0
2007-10-16 13:13:00,0.9796,0.9797,0.9793,0.9794,792399996.0
2007-10-16 13:14:00,0.9794,0.98,0.97915,0.98,591500006.0
2007-10-16 13:15:00,0.98,0.98,0.9796,0.9798,574099999.0
2007-10-16 13:16:00,0.9798,0.9802,0.9798,0.9802,819099995.0
2007-10-16 13:17:00,0.9802,0.9802,0.98,0.98,413200000.0
2007-10-16 13:18:00,0.98,0.98,0.98,0.98,633000000.0
2007-10-16 13:19:00,0.98,0.9801,0.98,0.98,317300000.0
2007-10-16 13:20:00,0.98,0.98,0.9799,0.98,474700001.0
2007-10-16 13:21:00,0.98,0.98,0.97985,0.98,67300000.0
2007-10-16 13:22:00,0.98,0.98,0.9799,0.98,112500000.0
2007-10-16 13:23:00,0.98,0.98,0.9799,0.98,253900003.0
2007-10-16 13:24:00,0.98,0.98,0.9799,0.98,348700000.0
2007-10-16 13:25:00,0.98,0.98,0.9797,0.9799,1043600009.0
2007-10-16 13:26:00,0.9799,0.98,0.9799,0.9799,674400007.0
2007-10-16 13:27:00,0.9799,0.9802,0.9799,0.9801,1073500002.0
2007-10-16 13:28:00,0.9801,0.9801,0.9798,0.9799,394900000.0
2007-10-16 13:29:00,0.9798,0.9799,0.9798,0.9799,280114000.0
2007-10-16 13:30:00,0.9799,0.9799,0.9796,0.9797,549600002.0
2007-10-16 13:31:00,0.9797,0.9798,0.9796,0.9797,288400002.0
2007-10-16 13:32:00,0.9797,0.9797,0.9791,0.9792,472799999.0
2007-10-16 13:33:00,0.9792,0.9792,0.9785,0.97865,1132500009.0
2007-10-16 13:34:00,0.9787,0.9789,0.97865,0.9789,524000000.0
2007-10-16 13:35:00,0.9789,0.9791,0.9787,0.979,935600007.0
2007-10-16 13:36:00,0.9789,0.979,0.9787,0.979,179500000.0
2007-10-16 13:37:00,0.979,0.9791,0.9789,0.979,238199996.0
2007-10-16 13:38:00,0.979,0.9792,0.9789,0.9792,306699997.0
2007-10-16 13:39:00,0.9792,0.9792,0.979,0.9792,330799999.0
2007-10-16 13:40:00,0.9792,0.9792,0.9792,0.9792,55000000.0
2007-10-16 13:41:00,0.9792,0.9797,0.9792,0.9796,102100000.0
2007-10-16 13:42:00,0.9796,0.9796,0.97945,0.9795,230600000.0
2007-10-16 13:43:00,0.9795,0.9795,0.9795,0.9795,241600000.0
2007-10-16 13:44:00,0.9795,0.9796,0.9795,0.9795,76700000.0
2007-10-16 13:45:00,0.9795,0.9797,0.9793,0.9796,402399999.0
2007-10-16 13:46:00,0.9795,0.9797,0.9795,0.9796,551200000.0
2007-10-16 13:47:00,0.9796,0.9797,0.9794,0.9794,447900000.0
2007-10-16 13:48:00,0.9794,0.9795,0.9793,0.9795,510199990.0
2007-10-16 13:49:00,0.9795,0.9795,0.9793,0.9794,338699991.0
2007-10-16 13:50:00,0.9794,0.9794,0.9793,0.9794,603199999.0
2007-10-16 13:51:00,0.9794,0.9795,0.9794,0.9794,606700000.0
2007-10-16 13:52:00,0.9794,0.9795,0.9793,0.9795,879300005.0
2007-10-16 13:53:00,0.9794,0.9796,0.9794,0.9796,506300000.0
2007-10-16 13:54:00,0.9796,0.9796,0.9796,0.9796,518200000.0
2007-10-16 13:55:00,0.9796,0.98,0.9796,0.98,917600000.0
2007-10-16 13:56:00,0.98,0.98,0.9799,0.98,1389299999.0
2007-10-16 13:57:00,0.98,0.98,0.9798,0.9798,412200000.0
2007-10-16 13:58:00,0.97975,0.9799,0.97975,0.9799,838900003.0
2007-10-16 13:59:00,0.9798,0.98,0.9798,0.97995,1224806517.0
2007-10-16 14:00:00,0.97995,0.9801,0.9798,0.98,1263039103.0
2007-10-16 14:01:00,0.98005,0.9801,0.98,0.98,520600002.0
2007-10-16 14:02:00,0.98005,0.9801,0.98,0.98,152500000.0
2007-10-16 14:03:00,0.98,0.9801,0.98,0.9801,826036503.0
2007-10-16 14:04:00,0.9801,0.9801,0.9796,0.9796,512399999.0
2007-10-16 14:05:00,0.9796,0.9799,0.9794,0.9799,1366899997.0
2007-10-16 14:06:00,0.9799,0.9799,0.9797,0.9798,1615799998.0
2007-10-16 14:07:00,0.9798,0.9799,0.9797,0.9798,605600000.0
2007-10-16 14:08:00,0.9798,0.9799,0.9797,0.9799,880399999.0
2007-10-16 14:09:00,0.9799,0.9799,0.97975,0.9798,397600000.0
2007-10-16 14:10:00,0.9798,0.9799,0.9798,0.97985,68000000.0
2007-10-16 14:11:00,0.97985,0.9804,0.9798,0.98035,1206099999.0
2007-10-16 14:12:00,0.9804,0.9808,0.9802,0.9808,1174000008.0
2007-10-16 14:13:00,0.9808,0.9809,0.9801,0.9803,1756299991.0
2007-10-16 14:14:00,0.9803,0.9808,0.9803,0.9806,1140099991.0
2007-10-16 14:15:00,0.9806,0.9806,0.9805,0.9805,698799997.0
2007-10-16 14:16:00,0.9805,0.9808,0.98045,0.9806,582999999.0
2007-10-16 14:17:00,0.9806,0.9815,0.9806,0.9814,1317900003.0
2007-10-16 14:18:00,0.98135,0.9815,0.9812,0.9814,1773800004.0
2007-10-16 14:19:00,0.9813,0.9814,0.9811,0.9813,1274799993.0
2007-10-16 14:20:00,0.9811,0.9812,0.981,0.981,1678571593.0
2007-10-16 14:21:00,0.9811,0.9812,0.9808,0.9809,1678571593.0
2007-10-16 14:22:00,0.9809,0.981,0.9805,0.9806,1867932734.0
2007-10-16 14:23:00,0.9806,0.9806,0.98025,0.9803,868740004.0
2007-10-16 14:24:00,0.9803,0.9805,0.9801,0.9805,843300006.0
2007-10-16 14:25:00,0.9805,0.9805,0.9803,0.9805,982700182.0
2007-10-16 14:26:00,0.9805,0.9805,0.9799,0.9801,1326700001.0
2007-10-16 14:27:00,0.9802,0.9802,0.9799,0.9801,790100000.0
2007-10-16 14:28:00,0.98,0.9803,0.98,0.9803,1106699996.0
2007-10-16 14:29:00,0.98025,0.9804,0.9802,0.9802,1413899994.0
2007-10-16 14:30:00,0.9802,0.9811,0.9802,0.9808,1757600000.0
2007-10-16 14:31:00,0.9808,0.981,0.9806,0.9806,1192199994.0
2007-10-16 14:32:00,0.9807,0.9812,0.9804,0.9804,1666199999.0
2007-10-16 14:33:00,0.9806,0.9807,0.98015,0.9807,1666199999.0
2007-10-16 14:34:00,0.9807,0.9807,0.9803,0.9804,858300016.0
2007-10-16 14:35:00,0.9804,0.9804,0.9802,0.9802,593599999.0
2007-10-16 14:36:00,0.9802,0.9803,0.98015,0.9803,652600001.0
2007-10-16 14:37:00,0.9803,0.9806,0.9803,0.9804,322500000.0
2007-10-16 14:38:00,0.9804,0.9806,0.98035,0.9806,711400000.0
2007-10-16 14:39:00,0.9805,0.9809,0.9805,0.9809,1136499998.0
2007-10-16 14:40:00,0.9809,0.981,0.98065,0.9807,1002300000.0
2007-10-16 14:41:00,0.9807,0.9812,0.9807,0.9812,1316900000.0
2007-10-16 14:42:00,0.981,0.9811,0.9809,0.9811,607600002.0
2007-10-16 14:43:00,0.9812,0.9812,0.981,0.981,607600002.0
2007-10-16 14:44:00,0.981,0.98105,0.9808,0.981,835400005.0
2007-10-16 14:45:00,0.981,0.981,0.9809,0.9809,387800000.0
2007-10-16 14:46:00,0.9809,0.981,0.9808,0.981,621100000.0
2007-10-16 14:47:00,0.981,0.98105,0.9807,0.9808,878799998.0
2007-10-16 14:48:00,0.9808,0.9808,0.98045,0.9806,1295000005.0
2007-10-16 14:49:00,0.9806,0.9807,0.98055,0.98055,1100299998.0
2007-10-16 14:50:00,0.98055,0.98095,0.98055,0.9806,769999999.0
2007-10-16 14:51:00,0.9806,0.9806,0.9802,0.9803,868300000.0
2007-10-16 14:52:00,0.9802,0.9803,0.9796,0.9797,1565599990.0
2007-10-16 14:53:00,0.9796,0.9798,0.9794,0.9796,1497199979.0
2007-10-16 14:54:00,0.9796,0.9799,0.9796,0.9799,1497199979.0
2007-10-16 14:55:00,0.9799,0.9801,0.9797,0.98,892700000.0
2007-10-16 14:56:00,0.98005,0.98005,0.9795,0.9796,923500000.0
2007-10-16 14:57:00,0.9796,0.9798,0.9796,0.9797,588300000.0
2007-10-16 14:58:00,0.9797,0.9797,0.9795,0.9796,689300000.0
2007-10-16 14:59:00,0.9796,0.9797,0.9795,0.9795,526200000.0
2007-10-16 15:00:00,0.9795,0.9795,0.97805,0.9788,941413319.0
2007-10-16 15:01:00,0.9788,0.9788,0.9775,0.97845,1351399999.0
2007-10-16 15:02:00,0.97845,0.9785,0.97635,0.97645,1367000002.0
2007-10-16 15:03:00,0.97645,0.97645,0.9755,0.97605,1181299990.0
2007-10-16 15:04:00,0.97605,0.97665,0.97575,0.9765,898599998.0
2007-10-16 15:05:00,0.9766,0.97665,0.97565,0.97565,1062999995.0
2007-10-16 15:06:00,0.97565,0.97565,0.9752,0.97545,1051799998.0
2007-10-16 15:07:00,0.97545,0.97595,0.9754,0.97595,929200000.0
2007-10-16 15:08:00,0.97595,0.97595,0.97535,0.9755,629639486.0
2007-10-16 15:09:00,0.9755,0.9755,0.9744,0.9746,1174499997.0
2007-10-16 15:10:00,0.9746,0.9752,0.9746,0.97505,1082899998.0
2007-10-16 15:11:00,0.97505,0.9753,0.97505,0.9753,490899998.0
2007-10-16 15:12:00,0.97525,0.9763,0.97525,0.9763,1306299999.0
2007-10-16 15:13:00,0.9761,0.9763,0.97555,0.9756,948899998.0
2007-10-16 15:14:00,0.9756,0.9759,0.9755,0.9755,1294599995.0
2007-10-16 15:15:00,0.9755,0.9761,0.9755,0.976,1193199989.0
2007-10-16 15:16:00,0.9761,0.9761,0.9757,0.976,938199993.0
2007-10-16 15:17:00,0.97595,0.9763,0.97585,0.9761,800399999.0
2007-10-16 15:18:00,0.9761,0.9765,0.976,0.9765,520600000.0
2007-10-16 15:19:00,0.9765,0.9768,0.97635,0.9764,1012200003.0
2007-10-16 15:20:00,0.9764,0.9765,0.9764,0.9764,1098000000.0
2007-10-16 15:21:00,0.9764,0.9764,0.9764,0.9764,424000000.0
2007-10-16 15:22:00,0.97635,0.97635,0.97575,0.9761,1348200001.0
2007-10-16 15:23:00,0.976,0.9763,0.97585,0.97625,1257400008.0
2007-10-16 15:24:00,0.97615,0.9768,0.97605,0.97675,1252399994.0
2007-10-16 15:25:00,0.97675,0.9771,0.9765,0.977,1294200000.0
2007-10-16 15:26:00,0.977,0.9772,0.9767,0.9769,837600000.0
2007-10-16 15:27:00,0.9769,0.977,0.97665,0.9767,804472685.0
2007-10-16 15:28:00,0.9767,0.9768,0.97645,0.9765,519300000.0
2007-10-16 15:29:00,0.9765,0.9765,0.97615,0.9762,884099996.0
2007-10-16 15:30:00,0.97625,0.9767,0.9762,0.9767,875400005.0
2007-10-16 15:31:00,0.9767,0.97675,0.97595,0.9761,1178700001.0
2007-10-16 15:32:00,0.9761,0.97625,0.9759,0.976,773300001.0
2007-10-16 15:33:00,0.976,0.976,0.9758,0.9759,515199999.0
2007-10-16 15:34:00,0.9758,0.976,0.97555,0.97555,706402443.0
2007-10-16 15:35:00,0.97555,0.9761,0.97555,0.9759,735100000.0
2007-10-16 15:36:00,0.9759,0.9761,0.9759,0.976,918799999.0
2007-10-16 15:37:00,0.976,0.9761,0.97575,0.9758,923700009.0
2007-10-16 15:38:00,0.9758,0.976,0.9758,0.976,601750004.0
2007-10-16 15:39:00,0.97595,0.9762,0.97585,0.976,832700003.0
2007-10-16 15:40:00,0.976,0.9762,0.9759,0.976,864199999.0
2007-10-16 15:41:00,0.976,0.9761,0.9756,0.9756,941400000.0
2007-10-16 15:42:00,0.9756,0.9758,0.9755,0.97565,518300000.0
2007-10-16 15:43:00,0.97565,0.9758,0.97565,0.9758,590299999.0
2007-10-16 15:44:00,0.9758,0.9767,0.9758,0.9766,1105100000.0
2007-10-16 15:45:00,0.9766,0.9766,0.9762,0.9762,584500000.0
2007-10-16 15:46:00,0.9762,0.9765,0.9762,0.97645,659200000.0
2007-10-16 15:47:00,0.97645,0.9765,0.9762,0.9765,1210400008.0
2007-10-16 15:48:00,0.9765,0.97665,0.9763,0.9765,1042599997.0
2007-10-16 15:49:00,0.9765,0.97705,0.97645,0.97705,1426299992.0
2007-10-16 15:50:00,0.97705,0.9772,0.9767,0.97685,1202199999.0
2007-10-16 15:51:00,0.97685,0.97735,0.9768,0.97735,526100001.0
2007-10-16 15:52:00,0.97735,0.97755,0.9771,0.97755,830799999.0
2007-10-16 15:53:00,0.97755,0.97755,0.97695,0.977,1166799994.0
2007-10-16 15:54:00,0.97695,0.97715,0.9769,0.977,741199997.0
2007-10-16 15:55:00,0.977,0.97705,0.97655,0.9767,1278099989.0
2007-10-16 15:56:00,0.9767,0.9768,0.9766,0.9766,862200000.0
2007-10-16 15:57:00,0.9766,0.9767,0.9763,0.97645,1226299994.0
2007-10-16 15:58:00,0.97645,0.97665,0.97645,0.97665,632100003.0
2007-10-16 15:59:00,0.9766,0.97735,0.9766,0.9772,1179999994.0
2007-10-16 16:00:00,0.97715,0.9772,0.9765,0.9767,963299999.0
2007-10-16 16:01:00,0.9767,0.9768,0.97655,0.9768,711200000.0
2007-10-16 16:02:00,0.9768,0.9769,0.9767,0.9767,427299999.0
2007-10-16 16:03:00,0.9767,0.9771,0.9767,0.9771,281200000.0
2007-10-16 16:04:00,0.9771,0.9773,0.9771,0.9771,640250000.0
2007-10-16 16:05:00,0.9771,0.97725,0.977,0.97725,870084100.0
2007-10-16 16:06:00,0.97725,0.97725,0.97665,0.97665,412356409.0
2007-10-16 16:07:00,0.97655,0.97675,0.9764,0.9766,1114699999.0
2007-10-16 16:08:00,0.97665,0.97685,0.9765,0.97675,1083200003.0
2007-10-16 16:09:00,0.9767,0.97685,0.97655,0.97685,380799998.0
2007-10-16 16:10:00,0.97685,0.97695,0.97675,0.97685,397200000.0
2007-10-16 16:11:00,0.97685,0.97705,0.97685,0.97705,443099996.0
2007-10-16 16:12:00,0.97705,0.9772,0.977,0.977,449900000.0
2007-10-16 16:13:00,0.977,0.97735,0.97675,0.97735,955399997.0
2007-10-16 16:14:00,0.97735,0.9777,0.97715,0.9776,383900000.0
2007-10-16 16:15:00,0.97755,0.97785,0.97745,0.9778,547400000.0
2007-10-16 16:16:00,0.9778,0.9782,0.9778,0.978,561600000.0
2007-10-16 16:17:00,0.97805,0.97805,0.9778,0.9778,615999999.0
2007-10-16 16:18:00,0.9778,0.9783,0.97775,0.9783,926900000.0
2007-10-16 16:19:00,0.9783,0.97835,0.97815,0.9783,507500000.0
2007-10-16 16:20:00,0.9783,0.9783,0.97805,0.97805,676800001.0
2007-10-16 16:21:00,0.978,0.97805,0.9777,0.9778,754600000.0
2007-10-16 16:22:00,0.9778,0.97825,0.9778,0.97825,283200000.0
2007-10-16 16:23:00,0.97825,0.9786,0.97815,0.97855,582800001.0
2007-10-16 16:24:00,0.97855,0.9786,0.97795,0.97795,844600001.0
2007-10-16 16:25:00,0.97795,0.97815,0.97795,0.97815,647700002.0
2007-10-16 16:26:00,0.9782,0.97835,0.97805,0.9782,685799999.0
2007-10-16 16:27:00,0.9782,0.97845,0.9782,0.97835,417600000.0
2007-10-16 16:28:00,0.97835,0.97915,0.97835,0.97915,952699996.0
2007-10-16 16:29:00,0.97915,0.97935,0.97895,0.97915,312999999.0
2007-10-16 16:30:00,0.97915,0.97915,0.97835,0.9784,621999999.0
2007-10-16 16:31:00,0.9784,0.97875,0.9784,0.97875,794399995.0
2007-10-16 16:32:00,0.97875,0.97875,0.97835,0.97855,1002900000.0
2007-10-16 16:33:00,0.97855,0.97875,0.97845,0.97855,679899999.0
2007-10-16 16:34:00,0.9785,0.97895,0.9785,0.97895,317700000.0
2007-10-16 16:35:00,0.97895,0.97915,0.97885,0.97895,278400000.0
2007-10-16 16:36:00,0.97895,0.979,0.9786,0.9787,631000000.0
2007-10-16 16:37:00,0.97875,0.9792,0.97875,0.9792,425338005.0
2007-10-16 16:38:00,0.9792,0.9793,0.97875,0.97905,610200000.0
2007-10-16 16:39:00,0.97905,0.9797,0.97905,0.9797,609899997.0
2007-10-16 16:40:00,0.9797,0.9799,0.9795,0.97955,675900000.0
2007-10-16 16:41:00,0.9794,0.9798,0.9794,0.9798,467100000.0
2007-10-16 16:42:00,0.9798,0.98,0.9797,0.9799,628100000.0
2007-10-16 16:43:00,0.9799,0.9801,0.9798,0.97995,664400000.0
2007-10-16 16:44:00,0.97995,0.9803,0.97995,0.98025,556799996.0
2007-10-16 16:45:00,0.98025,0.9806,0.9801,0.9804,996300000.0
2007-10-16 16:46:00,0.9804,0.9805,0.97985,0.98005,768600001.0
2007-10-16 16:47:00,0.98005,0.98005,0.9792,0.9792,928299999.0
2007-10-16 16:48:00,0.9792,0.9793,0.97915,0.9792,632200000.0
2007-10-16 16:49:00,0.9792,0.9793,0.97905,0.9792,820900001.0
2007-10-16 16:50:00,0.9792,0.9793,0.97905,0.9792,931999997.0
2007-10-16 16:51:00,0.9792,0.97935,0.9792,0.97935,251900000.0
2007-10-16 16:52:00,0.97935,0.97955,0.97915,0.9795,1029700000.0
2007-10-16 16:53:00,0.97955,0.9801,0.9795,0.9801,434800000.0
2007-10-16 16:54:00,0.9801,0.98025,0.97955,0.97955,512500000.0
2007-10-16 16:55:00,0.97955,0.97965,0.9795,0.97955,634800000.0
2007-10-16 16:56:00,0.97955,0.9798,0.97955,0.9796,729900000.0
2007-10-16 16:57:00,0.97955,0.97965,0.97955,0.97955,705200000.0
2007-10-16 16:58:00,0.97955,0.97955,0.97905,0.9791,1039500000.0
2007-10-16 16:59:00,0.9791,0.9795,0.97875,0.97945,747099998.0
2007-10-16 17:00:00,0.9794,0.97945,0.979,0.9791,733599999.0
2007-10-16 17:01:00,0.9791,0.97925,0.979,0.97915,905500001.0
2007-10-16 17:02:00,0.9792,0.9792,0.97855,0.97865,766799995.0
2007-10-16 17:03:00,0.97865,0.97865,0.97835,0.9786,1061199986.0
2007-10-16 17:04:00,0.9786,0.97875,0.97845,0.97875,606900001.0
2007-10-16 17:05:00,0.97875,0.9789,0.97855,0.97885,937199997.0
2007-10-16 17:06:00,0.97885,0.97885,0.9786,0.97865,533100000.0
2007-10-16 17:07:00,0.97865,0.97875,0.9786,0.97875,257200000.0
2007-10-16 17:08:00,0.97875,0.97875,0.97865,0.97875,264700000.0
2007-10-16 17:09:00,0.97875,0.97875,0.9785,0.9786,355200000.0
2007-10-16 17:10:00,0.9786,0.97865,0.9786,0.97865,331100000.0
2007-10-16 17:11:00,0.97865,0.97865,0.97865,0.97865,166400000.0
2007-10-16 17:12:00,0.97865,0.9795,0.97865,0.97945,348200000.0
2007-10-16 17:13:00,0.97925,0.97945,0.97905,0.97935,775599997.0
2007-10-16 17:14:00,0.97935,0.9798,0.97935,0.9798,410299999.0
2007-10-16 17:15:00,0.9798,0.9799,0.9797,0.9797,892400000.0
2007-10-16 17:16:00,0.9797,0.9797,0.97945,0.9797,582300000.0
2007-10-16 17:17:00,0.9797,0.9803,0.9797,0.9802,949900000.0
2007-10-16 17:18:00,0.9802,0.9805,0.9802,0.98035,678200000.0
2007-10-16 17:19:00,0.9804,0.9805,0.9801,0.9802,604584000.0
2007-10-16 17:20:00,0.9802,0.9803,0.9799,0.9801,475672000.0
2007-10-16 17:21:00,0.9801,0.9801,0.9798,0.9799,910400000.0
2007-10-16 17:22:00,0.9799,0.98,0.9796,0.9796,658500000.0
2007-10-16 17:23:00,0.9796,0.9798,0.9796,0.9797,619600000.0
2007-10-16 17:24:00,0.9797,0.98005,0.9797,0.97975,409500005.0
2007-10-16 17:25:00,0.97975,0.98,0.97975,0.9798,562500000.0
2007-10-16 17:26:00,0.9798,0.98,0.97975,0.98,121800000.0
2007-10-16 17:27:00,0.97995,0.98005,0.9798,0.9798,262800000.0
2007-10-16 17:28:00,0.9798,0.97995,0.9798,0.97985,495207094.0
2007-10-16 17:29:00,0.97985,0.97995,0.9797,0.9798,246600000.0
2007-10-16 17:30:00,0.9798,0.9798,0.97935,0.9795,641700002.0
2007-10-16 17:31:00,0.9795,0.9796,0.97885,0.97885,583200000.0
2007-10-16 17:32:00,0.97885,0.9792,0.97885,0.97885,752900000.0
2007-10-16 17:33:00,0.97885,0.97885,0.97825,0.97845,1118400011.0
2007-10-16 17:34:00,0.97845,0.9785,0.9783,0.9785,328300000.0
2007-10-16 17:35:00,0.9785,0.9787,0.97845,0.97865,439100000.0
2007-10-16 17:36:00,0.97865,0.97865,0.97845,0.97845,211600000.0
2007-10-16 17:37:00,0.97845,0.97845,0.97775,0.97795,634100000.0
2007-10-16 17:38:00,0.9779,0.97795,0.97775,0.97785,1481499997.0
2007-10-16 17:39:00,0.97785,0.97785,0.9775,0.97755,699200000.0
2007-10-16 17:40:00,0.97755,0.97765,0.97745,0.9775,668299999.0
2007-10-16 17:41:00,0.97755,0.978,0.9775,0.9779,494400000.0
2007-10-16 17:42:00,0.9779,0.9782,0.97785,0.978,502400000.0
2007-10-16 17:43:00,0.978,0.978,0.97775,0.9778,273200000.0
2007-10-16 17:44:00,0.9778,0.9778,0.9775,0.9777,477400000.0
2007-10-16 17:45:00,0.97775,0.9778,0.9777,0.97775,99700000.0
2007-10-16 17:46:00,0.97775,0.97785,0.97765,0.9777,220400000.0
2007-10-16 17:47:00,0.97765,0.9779,0.97765,0.9779,310100000.0
2007-10-16 17:48:00,0.9779,0.9781,0.9779,0.978,480400000.0
2007-10-16 17:49:00,0.97795,0.97805,0.97785,0.97785,745300002.0
2007-10-16 17:50:00,0.97785,0.9779,0.9776,0.9777,351300000.0
2007-10-16 17:51:00,0.9777,0.9778,0.97765,0.9778,258000000.0
2007-10-16 17:52:00,0.9778,0.9778,0.97755,0.9777,121900000.0
2007-10-16 17:53:00,0.9776,0.9777,0.9776,0.9777,172000000.0
2007-10-16 17:54:00,0.9777,0.9779,0.9776,0.97775,319168998.0
2007-10-16 17:55:00,0.9778,0.978,0.9777,0.9777,365899997.0
2007-10-16 17:56:00,0.9777,0.9778,0.9777,0.9778,175600000.0
2007-10-16 17:57:00,0.9778,0.9778,0.97775,0.97775,438400000.0
2007-10-16 17:58:00,0.97775,0.9778,0.9776,0.9777,433799998.0
2007-10-16 17:59:00,0.9777,0.9779,0.97765,0.9778,150000000.0
2007-10-16 18:00:00,0.9778,0.9778,0.97775,0.9778,279000000.0
2007-10-16 18:01:00,0.97775,0.9778,0.97775,0.97775,187050000.0
2007-10-16 18:02:00,0.97775,0.9778,0.9776,0.9776,129100000.0
2007-10-16 18:03:00,0.9776,0.9776,0.9776,0.9776,150200000.0
2007-10-16 18:04:00,0.9776,0.9776,0.97755,0.97755,261599996.0
2007-10-16 18:05:00,0.97755,0.9776,0.9774,0.97745,347800000.0
2007-10-16 18:06:00,0.97745,0.9777,0.9774,0.9776,269900000.0
2007-10-16 18:07:00,0.9777,0.9779,0.97765,0.97765,291200000.0
2007-10-16 18:08:00,0.97765,0.97765,0.9774,0.97755,399500001.0
2007-10-16 18:09:00,0.9775,0.9776,0.97745,0.97755,56400000.0
2007-10-16 18:10:00,0.97755,0.9776,0.9775,0.97755,196800000.0
2007-10-16 18:11:00,0.97755,0.97755,0.97735,0.9775,441100005.0
2007-10-16 18:12:00,0.9775,0.97775,0.9775,0.9777,376400000.0
2007-10-16 18:13:00,0.9778,0.9781,0.97765,0.97805,587599997.0
2007-10-16 18:14:00,0.9781,0.9781,0.97785,0.97785,387400000.0
2007-10-16 18:15:00,0.97785,0.97795,0.9778,0.97795,327700002.0
2007-10-16 18:16:00,0.9779,0.97795,0.9776,0.97775,421900004.0
2007-10-16 18:17:00,0.97775,0.9779,0.97765,0.9779,502400000.0
2007-10-16 18:18:00,0.9779,0.978,0.9778,0.97795,198800000.0
2007-10-16 18:19:00,0.97785,0.9781,0.9777,0.9781,734972865.0
2007-10-16 18:20:00,0.9781,0.9781,0.978,0.97805,436347079.0
2007-10-16 18:21:00,0.97805,0.9782,0.97805,0.9781,338900000.0
2007-10-16 18:22:00,0.9781,0.97835,0.9781,0.97825,572000000.0
2007-10-16 18:23:00,0.9782,0.97845,0.9782,0.97845,508499991.0
2007-10-16 18:24:00,0.97845,0.979,0.97845,0.97895,943099998.0
2007-10-16 18:25:00,0.9789,0.9789,0.97845,0.97855,742900000.0
2007-10-16 18:26:00,0.97855,0.97875,0.97855,0.9787,324600000.0
2007-10-16 18:27:00,0.9787,0.9788,0.97855,0.97855,473900001.0
2007-10-16 18:28:00,0.97855,0.97855,0.9783,0.9783,399899999.0
2007-10-16 18:29:00,0.9783,0.9783,0.978,0.97805,192000000.0
2007-10-16 18:30:00,0.97805,0.97805,0.9777,0.978,760000003.0
2007-10-16 18:31:00,0.978,0.97805,0.97785,0.97785,432200006.0
2007-10-16 18:32:00,0.9779,0.97795,0.97785,0.97795,262100000.0
2007-10-16 18:33:00,0.97795,0.97825,0.97795,0.9782,283999999.0
2007-10-16 18:34:00,0.9782,0.97825,0.9781,0.9781,110100000.0
2007-10-16 18:35:00,0.9781,0.97815,0.9779,0.978,291500000.0
2007-10-16 18:36:00,0.978,0.978,0.97765,0.9778,474399999.0
2007-10-16 18:37:00,0.9778,0.9779,0.97765,0.97785,547800001.0
2007-10-16 18:38:00,0.97785,0.978,0.9778,0.9779,318300001.0
2007-10-16 18:39:00,0.97785,0.9779,0.9778,0.97785,169500000.0
2007-10-16 18:40:00,0.9778,0.9779,0.9777,0.9777,504299996.0
2007-10-16 18:41:00,0.97775,0.97785,0.97765,0.97775,656700001.0
2007-10-16 18:42:00,0.9777,0.97775,0.9777,0.97775,268500000.0
2007-10-16 18:43:00,0.97775,0.9779,0.9777,0.9777,319700003.0
2007-10-16 18:44:00,0.97775,0.9778,0.9777,0.9777,358099997.0
2007-10-16 18:45:00,0.9777,0.97805,0.9777,0.97805,397300000.0
2007-10-16 18:46:00,0.978,0.97805,0.97795,0.97805,211773500.0
2007-10-16 18:47:00,0.97805,0.9783,0.9779,0.9782,715706659.0
2007-10-16 18:48:00,0.9782,0.97825,0.97815,0.97825,96766847.0
2007-10-16 18:49:00,0.97825,0.97875,0.97825,0.97855,501668260.0
2007-10-16 18:50:00,0.97855,0.97895,0.97845,0.97845,956099998.0
2007-10-16 18:51:00,0.97845,0.9786,0.97815,0.9785,798999996.0
2007-10-16 18:52:00,0.9785,0.97855,0.9784,0.97855,440399998.0
2007-10-16 18:53:00,0.97855,0.97885,0.9785,0.9787,648300000.0
2007-10-16 18:54:00,0.97875,0.97885,0.97855,0.97885,582799994.0
2007-10-16 18:55:00,0.97885,0.97935,0.9788,0.9792,425400000.0
2007-10-16 18:56:00,0.9792,0.9792,0.9791,0.9791,539799999.0
2007-10-16 18:57:00,0.9791,0.97915,0.97905,0.97915,735099989.0
2007-10-16 18:58:00,0.97915,0.97915,0.97895,0.97895,400800000.0
2007-10-16 18:59:00,0.97895,0.97925,0.97895,0.97925,466100000.0
2007-10-16 19:00:00,0.97925,0.97925,0.97905,0.97915,405000000.0
2007-10-16 19:01:00,0.97915,0.97925,0.97915,0.97925,263500000.0
2007-10-16 19:02:00,0.97925,0.97925,0.97915,0.9792,83600000.0
2007-10-16 19:03:00,0.97915,0.97935,0.97915,0.97935,250800000.0
2007-10-16 19:04:00,0.97935,0.97945,0.97935,0.9794,136100000.0
2007-10-16 19:05:00,0.9794,0.97945,0.9793,0.9794,61600000.0
2007-10-16 19:06:00,0.9794,0.9794,0.97905,0.97905,478299999.0
2007-10-16 19:07:00,0.9791,0.9792,0.97905,0.97915,150200000.0
2007-10-16 19:08:00,0.97915,0.97955,0.97915,0.9794,259300000.0
2007-10-16 19:09:00,0.9794,0.9795,0.9793,0.97935,494600000.0
2007-10-16 19:10:00,0.97935,0.9795,0.9793,0.9795,348500000.0
2007-10-16 19:11:00,0.9795,0.97965,0.97945,0.9796,511000001.0
2007-10-16 19:12:00,0.9796,0.9796,0.97945,0.9796,256800000.0
2007-10-16 19:13:00,0.9796,0.9799,0.97955,0.97985,274900000.0
2007-10-16 19:14:00,0.97985,0.97995,0.97975,0.97995,1127499996.0
2007-10-16 19:15:00,0.97995,0.9801,0.9799,0.98005,898300001.0
2007-10-16 19:16:00,0.9801,0.98015,0.9799,0.98,969599997.0
2007-10-16 19:17:00,0.98005,0.98015,0.97995,0.9801,630399999.0
2007-10-16 19:18:00,0.9801,0.9801,0.97995,0.97995,388000000.0
2007-10-16 19:19:00,0.97995,0.98,0.97985,0.97985,353100000.0
2007-10-16 19:20:00,0.9799,0.98,0.97985,0.98,362599993.0
2007-10-16 19:21:00,0.98,0.98,0.9799,0.9799,369400000.0
2007-10-16 19:22:00,0.97995,0.98,0.9799,0.9799,523900001.0
2007-10-16 19:23:00,0.97995,0.98,0.97995,0.98,393500000.0
2007-10-16 19:24:00,0.98,0.98005,0.9799,0.9799,246900000.0
2007-10-16 19:25:00,0.9799,0.97995,0.97985,0.97995,443500008.0
2007-10-16 19:26:00,0.97995,0.97995,0.9799,0.97995,219800000.0
2007-10-16 19:27:00,0.97995,0.98,0.97975,0.97975,261700000.0
2007-10-16 19:28:00,0.97975,0.97975,0.9797,0.9797,315400000.0
2007-10-16 19:29:00,0.9797,0.9797,0.97955,0.97965,214500002.0
2007-10-16 19:30:00,0.97965,0.9797,0.97955,0.97965,410100000.0
2007-10-16 19:31:00,0.97955,0.9796,0.9795,0.9795,549899999.0
2007-10-16 19:32:00,0.9795,0.9796,0.9795,0.97955,199800000.0
2007-10-16 19:33:00,0.97955,0.97955,0.9794,0.9795,353300000.0
2007-10-16 19:34:00,0.9795,0.9795,0.97945,0.97945,417000000.0
2007-10-16 19:35:00,0.97945,0.97945,0.9792,0.97925,541812505.0
2007-10-16 19:36:00,0.97925,0.97925,0.97925,0.97925,268800000.0
2007-10-16 19:37:00,0.97925,0.9793,0.9792,0.97925,248300000.0
2007-10-16 19:38:00,0.9793,0.97945,0.9792,0.97945,606000000.0
2007-10-16 19:39:00,0.97945,0.9796,0.97935,0.97945,326300000.0
2007-10-16 19:40:00,0.97945,0.9795,0.97915,0.9793,401900000.0
2007-10-16 19:41:00,0.9793,0.9793,0.97905,0.97925,203200001.0
2007-10-16 19:42:00,0.9793,0.97935,0.9792,0.97925,240600000.0
2007-10-16 19:43:00,0.97925,0.9794,0.97925,0.9794,252900000.0
2007-10-16 19:44:00,0.97935,0.97935,0.97925,0.9793,264000000.0
2007-10-16 19:45:00,0.9794,0.9794,0.97925,0.97925,134000000.0
2007-10-16 19:46:00,0.9792,0.9793,0.9791,0.9793,352299998.0
2007-10-16 19:47:00,0.9793,0.9793,0.9791,0.9792,180400000.0
2007-10-16 19:48:00,0.9792,0.97925,0.9792,0.97925,63400000.0
2007-10-16 19:49:00,0.9792,0.9793,0.9792,0.9793,116000000.0
2007-10-16 19:50:00,0.9793,0.9793,0.9792,0.9792,286100000.0
2007-10-16 19:51:00,0.9792,0.9793,0.9792,0.97925,276399998.0
2007-10-16 19:52:00,0.97925,0.9793,0.9792,0.9792,168300000.0
2007-10-16 19:53:00,0.9793,0.97935,0.97915,0.9792,156800000.0
2007-10-16 19:54:00,0.97925,0.97945,0.9792,0.97935,309699998.0
2007-10-16 19:55:00,0.97935,0.97935,0.97925,0.97935,109600000.0
2007-10-16 19:56:00,0.97935,0.97935,0.9793,0.9793,144000000.0
2007-10-16 19:57:00,0.9793,0.97945,0.97925,0.97945,318100000.0
2007-10-16 19:58:00,0.97935,0.9797,0.97935,0.9797,112300000.0
2007-10-16 19:59:00,0.9797,0.9797,0.97925,0.9793,323600000.0
2007-10-16 20:00:00,0.9793,0.9793,0.97925,0.9793,241600000.0
2007-10-16 20:01:00,0.9793,0.9793,0.9792,0.9792,193100000.0
2007-10-16 20:02:00,0.9792,0.9794,0.97915,0.9794,467900000.0
2007-10-16 20:03:00,0.9794,0.9794,0.9794,0.9794,86400000.0
2007-10-16 20:04:00,0.9795,0.9795,0.97935,0.97945,190400001.0
2007-10-16 20:05:00,0.97945,0.9795,0.97945,0.9795,279999996.0
2007-10-16 20:06:00,0.9795,0.9795,0.9795,0.9795,238500000.0
2007-10-16 20:07:00,0.9795,0.9796,0.9794,0.9795,297500000.0
2007-10-16 20:08:00,0.9794,0.9795,0.9794,0.9794,190800000.0
2007-10-16 20:09:00,0.9794,0.9795,0.9794,0.97945,240000000.0
2007-10-16 20:10:00,0.9795,0.9797,0.97945,0.9797,229000000.0
2007-10-16 20:11:00,0.9797,0.9798,0.9796,0.9797,227300000.0
2007-10-16 20:12:00,0.97965,0.9797,0.97965,0.9797,124000000.0
2007-10-16 20:13:00,0.9797,0.9797,0.9795,0.9795,196800000.0
2007-10-16 20:14:00,0.9795,0.9796,0.9795,0.9796,179600000.0
2007-10-16 20:15:00,0.9796,0.9797,0.97955,0.9797,285799999.0
2007-10-16 20:16:00,0.9797,0.9797,0.97945,0.9797,271800001.0
2007-10-16 20:17:00,0.9797,0.9797,0.9796,0.9797,176200000.0
2007-10-16 20:18:00,0.9797,0.9797,0.9795,0.9796,364500000.0
2007-10-16 20:19:00,0.9796,0.97965,0.97955,0.97965,320800000.0
2007-10-16 20:20:00,0.97965,0.97975,0.97955,0.97955,408400002.0
2007-10-16 20:21:00,0.97955,0.97965,0.97955,0.97965,175000002.0
2007-10-16 20:22:00,0.97955,0.9797,0.97955,0.9797,398800001.0
2007-10-16 20:23:00,0.9797,0.9798,0.9797,0.97975,189800000.0
2007-10-16 20:24:00,0.97975,0.9798,0.9797,0.97975,39300000.0
2007-10-16 20:25:00,0.97975,0.97975,0.9795,0.9795,77800000.0
2007-10-16 20:26:00,0.9795,0.97965,0.9794,0.9795,490299999.0
2007-10-16 20:27:00,0.97945,0.9795,0.97945,0.9795,174700000.0
2007-10-16 20:28:00,0.9795,0.9796,0.9795,0.97955,149400000.0
2007-10-16 20:29:00,0.97955,0.97955,0.97945,0.97945,60200000.0
2007-10-16 20:30:00,0.97945,0.97965,0.97945,0.9796,215100000.0
2007-10-16 20:31:00,0.9796,0.97975,0.97955,0.97975,145000000.0
2007-10-16 20:32:00,0.9797,0.9798,0.9797,0.97975,244300000.0
2007-10-16 20:33:00,0.97975,0.9798,0.97965,0.97975,311200000.0
2007-10-16 20:34:00,0.9798,0.9798,0.97965,0.9798,158999999.0
2007-10-16 20:35:00,0.9798,0.9799,0.97965,0.97965,310600000.0
2007-10-16 20:36:00,0.97965,0.9797,0.97965,0.9797,205900000.0
2007-10-16 20:37:00,0.9797,0.9798,0.97965,0.9798,510300006.0
2007-10-16 20:38:00,0.97975,0.9798,0.9797,0.9797,711569071.0
2007-10-16 20:39:00,0.9797,0.97975,0.97965,0.9797,523600001.0
2007-10-16 20:40:00,0.9797,0.9797,0.97965,0.97965,231500000.0
2007-10-16 20:41:00,0.97965,0.9799,0.97965,0.97985,604000000.0
2007-10-16 20:42:00,0.97985,0.97985,0.9798,0.9798,256100000.0
2007-10-16 20:43:00,0.9799,0.9801,0.97975,0.9801,186200000.0
2007-10-16 20:44:00,0.9801,0.9801,0.97985,0.9799,333100000.0
2007-10-16 20:45:00,0.9799,0.98005,0.9799,0.98,423400000.0
2007-10-16 20:46:00,0.98,0.98,0.9799,0.9799,343500000.0
2007-10-16 20:47:00,0.9799,0.9802,0.9798,0.97995,480400000.0
2007-10-16 20:48:00,0.97995,0.9802,0.97995,0.98005,242400000.0
2007-10-16 20:49:00,0.9801,0.9802,0.97995,0.9801,280399999.0
2007-10-16 20:50:00,0.9801,0.9801,0.97985,0.98,543499996.0
2007-10-16 20:51:00,0.98,0.9801,0.9799,0.9801,211200000.0
2007-10-16 20:52:00,0.9801,0.9801,0.98,0.9801,307900000.0
2007-10-16 20:53:00,0.9801,0.9801,0.9801,0.9801,117200000.0
2007-10-16 20:54:00,0.9801,0.9801,0.97995,0.98005,52300000.0
2007-10-16 20:55:00,0.98005,0.9802,0.98005,0.9801,292100000.0
2007-10-16 20:56:00,0.9801,0.9801,0.98,0.98,205200000.0
2007-10-16 20:57:00,0.98,0.98,0.9798,0.9798,166200000.0
2007-10-16 20:58:00,0.9798,0.9799,0.9796,0.9797,287700000.0
2007-10-16 20:59:00,0.97965,0.9799,0.97965,0.9799,474000000.0
2007-10-16 21:00:00,0.9799,0.98,0.9797,0.9797,357600000.0
2007-10-16 21:01:00,0.9797,0.9797,0.97945,0.97955,194499998.0
2007-10-16 21:02:00,0.97955,0.9797,0.97955,0.9797,176100000.0
2007-10-16 21:03:00,0.9797,0.9798,0.9797,0.9797,160300000.0
2007-10-16 21:04:00,0.9797,0.9798,0.97965,0.9797,180400003.0
2007-10-16 21:05:00,0.97965,0.9798,0.9796,0.97965,130300000.0
2007-10-16 21:06:00,0.9797,0.98,0.9797,0.98,269800000.0
2007-10-16 21:07:00,0.98,0.98,0.9799,0.97995,197400000.0
2007-10-16 21:08:00,0.97995,0.9801,0.97995,0.98,206800000.0
2007-10-16 21:09:00,0.9801,0.9803,0.98005,0.98015,349400000.0
2007-10-16 21:10:00,0.98015,0.9802,0.9801,0.9802,273400000.0
2007-10-16 21:11:00,0.9802,0.9802,0.98005,0.98005,146100000.0
2007-10-16 21:12:00,0.98005,0.9802,0.98005,0.98005,248000000.0
2007-10-16 21:13:00,0.98005,0.9802,0.98,0.9802,163500000.0
2007-10-16 21:14:00,0.98015,0.9803,0.98005,0.9803,80500000.0
2007-10-16 21:15:00,0.9803,0.9804,0.9801,0.9802,319700000.0
2007-10-16 21:16:00,0.9801,0.9804,0.98005,0.9803,454899999.0
2007-10-16 21:17:00,0.9803,0.9804,0.98005,0.9802,399700002.0
2007-10-16 21:18:00,0.9802,0.9803,0.9801,0.9801,374200000.0
2007-10-16 21:19:00,0.9801,0.9802,0.98005,0.98005,149900000.0
2007-10-16 21:20:00,0.98005,0.9802,0.97995,0.98,280000000.0
2007-10-16 21:21:00,0.9801,0.9801,0.9799,0.97995,178800000.0
2007-10-16 21:22:00,0.9799,0.98,0.97985,0.98,128900000.0
2007-10-16 21:23:00,0.98,0.98,0.97985,0.98,105300000.0
2007-10-16 21:24:00,0.9799,0.9801,0.9799,0.9801,150400000.0
2007-10-16 21:25:00,0.9801,0.9801,0.98,0.9801,180300000.0
2007-10-16 21:26:00,0.9801,0.9801,0.9801,0.9801,140800000.0
2007-10-16 21:27:00,0.9801,0.9801,0.98005,0.9801,185800000.0
2007-10-16 21:28:00,0.98005,0.98015,0.98005,0.98005,91600000.0
2007-10-16 21:29:00,0.98005,0.98015,0.97995,0.98005,324300000.0
2007-10-16 21:30:00,0.98005,0.98005,0.97995,0.98,258300001.0
2007-10-16 21:31:00,0.98,0.9802,0.97985,0.98,258600000.0
2007-10-16 21:32:00,0.98,0.98,0.98,0.98,188000000.0
2007-10-16 21:33:00,0.98,0.98,0.98,0.98,138800000.0
2007-10-16 21:34:00,0.98,0.98,0.97995,0.98,133500000.0
2007-10-16 21:35:00,0.98,0.98,0.98,0.98,115200000.0
2007-10-16 21:36:00,0.98,0.98,0.98,0.98,93900000.0
2007-10-16 21:37:00,0.98,0.98,0.97995,0.98,190600000.0
2007-10-16 21:38:00,0.97995,0.98,0.97995,0.98,224300000.0
2007-10-16 21:39:00,0.98,0.98005,0.9797,0.9797,135500000.0
2007-10-16 21:40:00,0.9797,0.9799,0.9797,0.9798,150400000.0
2007-10-16 21:41:00,0.9798,0.9799,0.97965,0.97975,159800000.0
2007-10-16 21:42:00,0.97975,0.98,0.97975,0.9799,178700000.0
2007-10-16 21:43:00,0.9799,0.97995,0.97985,0.97995,136000000.0
2007-10-16 21:44:00,0.97995,0.97995,0.97995,0.97995,36800000.0
2007-10-16 21:45:00,0.97995,0.98,0.97995,0.98,97600000.0
2007-10-16 21:46:00,0.98,0.98,0.97995,0.98,121600000.0
2007-10-16 21:47:00,0.98,0.98,0.97985,0.98,149700000.0
2007-10-16 21:48:00,0.98,0.98,0.97995,0.97995,88800000.0
2007-10-16 21:49:00,0.97995,0.97995,0.97995,0.97995,120800000.0
2007-10-16 21:50:00,0.97995,0.9801,0.97995,0.98,162400000.0
2007-10-16 21:51:00,0.98,0.9801,0.9799,0.9799,183900000.0
2007-10-16 21:52:00,0.97985,0.97995,0.97985,0.97995,86900000.0
2007-10-16 21:53:00,0.97995,0.98,0.9798,0.98,133500000.0
2007-10-16 21:54:00,0.98,0.98,0.9799,0.9799,66600000.0
2007-10-16 21:55:00,0.9799,0.9799,0.97985,0.9799,243400000.0
2007-10-16 21:56:00,0.97985,0.9801,0.97985,0.98,297500001.0
2007-10-16 21:57:00,0.9799,0.98,0.97985,0.97985,276699998.0
2007-10-16 21:58:00,0.97985,0.98,0.97975,0.9799,177099998.0
2007-10-16 21:59:00,0.9799,0.98,0.9798,0.9799,317300000.0
2007-10-16 22:00:00,0.9799,0.9799,0.9798,0.9799,106700000.0
2007-10-16 22:01:00,0.9799,0.9799,0.9796,0.9797,49300000.0
2007-10-16 22:02:00,0.9798,0.9799,0.9798,0.9798,53700000.0
2007-10-16 22:03:00,0.9798,0.9799,0.9793,0.97955,1135599989.0
2007-10-16 22:04:00,0.97955,0.9796,0.9795,0.9795,422100004.0
2007-10-16 22:05:00,0.9796,0.9797,0.9796,0.9796,708500001.0
2007-10-16 22:06:00,0.9796,0.9796,0.9796,0.9796,402100000.0
2007-10-16 22:07:00,0.9796,0.9796,0.9796,0.9796,319200000.0
2007-10-16 22:08:00,0.9796,0.9797,0.9795,0.9795,619199998.0
2007-10-16 22:09:00,0.9795,0.9795,0.9793,0.9795,1047700017.0
2007-10-16 22:10:00,0.9795,0.9795,0.97935,0.9794,80000000.0
2007-10-16 22:11:00,0.9794,0.9795,0.97925,0.9794,826999996.0
2007-10-16 22:12:00,0.9794,0.9794,0.9793,0.9793,170800000.0
2007-10-16 22:13:00,0.9794,0.9794,0.97925,0.97935,161200000.0
2007-10-16 22:14:00,0.97935,0.97935,0.97935,0.97935,52000000.0
2007-10-16 22:15:00,0.9794,0.9794,0.9792,0.9793,423700001.0
2007-10-16 22:16:00,0.9793,0.9793,0.9792,0.97925,281400000.0
2007-10-16 22:17:00,0.97925,0.97925,0.97915,0.9792,247900000.0
2007-10-16 22:18:00,0.9792,0.9792,0.979,0.979,864700003.0
2007-10-16 22:19:00,0.979,0.979,0.9788,0.979,553799999.0
2007-10-16 22:20:00,0.979,0.9793,0.979,0.9792,838700000.0
2007-10-16 22:21:00,0.9792,0.97925,0.97905,0.9792,187800004.0
2007-10-16 22:22:00,0.9792,0.9794,0.9792,0.97935,380400000.0
2007-10-16 22:23:00,0.97935,0.9794,0.9792,0.9794,647399987.0
2007-10-16 22:24:00,0.9794,0.9795,0.9793,0.9794,412699996.0
2007-10-16 22:25:00,0.9793,0.97955,0.9793,0.97955,748699994.0
2007-10-16 22:26:00,0.9795,0.97955,0.9794,0.9795,416199998.0
2007-10-16 22:27:00,0.9795,0.97955,0.97935,0.9794,307000000.0
2007-10-16 22:28:00,0.9794,0.97955,0.9794,0.97945,772100005.0
2007-10-16 22:29:00,0.97945,0.9795,0.9794,0.9795,170900000.0
2007-10-16 22:30:00,0.9795,0.9795,0.9794,0.97945,22000000.0
2007-10-16 22:31:00,0.97945,0.97945,0.97935,0.97935,51300000.0
2007-10-16 22:32:00,0.9794,0.9795,0.9793,0.9795,223199999.0
2007-10-16 22:33:00,0.9795,0.9795,0.9794,0.9794,84300000.0
2007-10-16 22:34:00,0.9793,0.9794,0.97905,0.97905,173400000.0
2007-10-16 22:35:00,0.97905,0.9791,0.979,0.979,536599998.0
2007-10-16 22:36:00,0.979,0.979,0.979,0.979,1012000000.0
2007-10-16 22:37:00,0.9791,0.9792,0.9791,0.9792,441000000.0
2007-10-16 22:38:00,0.9792,0.9792,0.97905,0.9792,94800001.0
2007-10-16 22:39:00,0.9792,0.9792,0.9791,0.9792,622400000.0
2007-10-16 22:40:00,0.9792,0.9792,0.9792,0.9792,304200000.0
2007-10-16 22:41:00,0.9792,0.9792,0.97895,0.9792,90500000.0
2007-10-16 22:42:00,0.9792,0.9792,0.979,0.979,64250000.0
2007-10-16 22:43:00,0.9791,0.9791,0.9791,0.9791,200100000.0
2007-10-16 22:44:00,0.9791,0.9791,0.97895,0.9791,176800000.0
2007-10-16 22:45:00,0.9791,0.9792,0.97895,0.9792,359900002.0
2007-10-16 22:46:00,0.9792,0.9792,0.97895,0.979,81800000.0
2007-10-16 22:47:00,0.979,0.979,0.97895,0.979,134900000.0
2007-10-16 22:48:00,0.979,0.9792,0.9788,0.9788,444600000.0
2007-10-16 22:49:00,0.9788,0.9789,0.9788,0.9789,268656144.0
2007-10-16 22:50:00,0.9789,0.97895,0.97885,0.97885,175204309.0
2007-10-16 22:51:00,0.9788,0.9789,0.9788,0.9788,328128059.0
2007-10-16 22:52:00,0.9788,0.97885,0.9788,0.9788,837600012.0
2007-10-16 22:53:00,0.9788,0.9788,0.9788,0.9788,440800000.0
2007-10-16 22:54:00,0.9788,0.979,0.9787,0.9788,335500000.0
2007-10-16 22:55:00,0.9788,0.9788,0.9787,0.9787,299399992.0
2007-10-16 22:56:00,0.9788,0.9788,0.9788,0.9788,9600000.0
2007-10-16 22:57:00,0.9788,0.9788,0.9787,0.9788,170100003.0
2007-10-16 22:58:00,0.9788,0.979,0.9788,0.97885,117500000.0
2007-10-16 22:59:00,0.979,0.979,0.979,0.979,8900000.0
2007-10-16 23:00:00,0.979,0.9791,0.979,0.9791,199200000.0
2007-10-16 23:01:00,0.9791,0.9791,0.979,0.9791,98400000.0
2007-10-16 23:02:00,0.9791,0.9791,0.979,0.9791,242300000.0
2007-10-16 23:03:00,0.9791,0.9793,0.9791,0.9793,59100000.0
2007-10-16 23:04:00,0.9793,0.9793,0.9792,0.9792,29600000.0
2007-10-16 23:05:00,0.9792,0.9795,0.9792,0.9795,582399998.0
2007-10-16 23:06:00,0.9795,0.9797,0.979,0.9791,569899992.0
2007-10-16 23:07:00,0.9791,0.9791,0.9789,0.979,150700004.0
2007-10-16 23:08:00,0.979,0.979,0.979,0.979,282200000.0
2007-10-16 23:09:00,0.979,0.979,0.979,0.979,92800000.0
2007-10-16 23:10:00,0.979,0.9791,0.9789,0.9791,86700000.0
2007-10-16 23:11:00,0.9791,0.9791,0.979,0.979,136500000.0
2007-10-16 23:12:00,0.979,0.979,0.9785,0.97865,312900000.0
2007-10-16 23:13:00,0.9787,0.979,0.9786,0.97885,235800004.0
2007-10-16 23:14:00,0.97885,0.979,0.9788,0.979,123000000.0
2007-10-16 23:15:00,0.979,0.979,0.9786,0.9786,51800000.0
2007-10-16 23:16:00,0.9787,0.979,0.9785,0.97875,256399999.0
2007-10-16 23:17:00,0.9787,0.9788,0.9784,0.9788,129600004.0
2007-10-16 23:18:00,0.9788,0.9789,0.9786,0.97885,83000001.0
2007-10-16 23:19:00,0.97885,0.9789,0.9784,0.9786,402800006.0
2007-10-16 23:20:00,0.9786,0.97885,0.9785,0.97885,240800000.0
2007-10-16 23:21:00,0.9786,0.97875,0.9784,0.9784,252600000.0
2007-10-16 23:22:00,0.97845,0.9785,0.9781,0.9781,73000000.0
2007-10-16 23:23:00,0.9785,0.97855,0.9785,0.97855,13600000.0
2007-10-16 23:24:00,0.97855,0.97885,0.97855,0.97885,66800000.0
2007-10-16 23:25:00,0.97885,0.9789,0.9786,0.9786,118400000.0
2007-10-16 23:26:00,0.9786,0.9789,0.9786,0.97875,122000000.0
2007-10-16 23:27:00,0.9786,0.979,0.9786,0.979,82700000.0
2007-10-16 23:28:00,0.97895,0.97895,0.97885,0.9789,102300000.0
2007-10-16 23:29:00,0.9789,0.9791,0.9787,0.97895,44400000.0
2007-10-16 23:30:00,0.97895,0.97905,0.9788,0.97905,94300000.0
2007-10-16 23:31:00,0.97905,0.97905,0.97875,0.97895,128800000.0
2007-10-16 23:32:00,0.9788,0.979,0.9788,0.979,34800000.0
2007-10-16 23:33:00,0.97895,0.97905,0.9787,0.97895,62700000.0
2007-10-16 23:34:00,0.9789,0.97895,0.97885,0.97885,49600000.0
2007-10-16 23:35:00,0.9787,0.97885,0.97865,0.9787,40400000.0
2007-10-16 23:36:00,0.9787,0.97905,0.97865,0.97895,197900000.0
2007-10-16 23:37:00,0.97895,0.97905,0.97895,0.979,85700000.0
2007-10-16 23:38:00,0.97877,0.97882,0.97876,0.97877,197500000.0
2007-10-16 23:39:00,0.9788,0.9788,0.97877,0.9788,212600000.0
2007-10-16 23:40:00,0.97871,0.97879,0.97871,0.97877,244600000.0
2007-10-16 23:41:00,0.97877,0.97883,0.97877,0.9788,319200000.0
2007-10-16 23:42:00,0.9788,0.97885,0.97865,0.97875,85200000.0
2007-10-16 23:43:00,0.97865,0.97905,0.97865,0.9788,103300000.0
2007-10-16 23:44:00,0.9788,0.97915,0.97835,0.97835,290400000.0
2007-10-16 23:45:00,0.97845,0.97895,0.9779,0.97845,233000000.0
2007-10-16 23:46:00,0.97845,0.97845,0.9777,0.9777,261500000.0
2007-10-16 23:47:00,0.97775,0.97863,0.97745,0.97785,424300000.0
2007-10-16 23:48:00,0.9779,0.9785,0.9779,0.9784,344099998.0
2007-10-16 23:49:00,0.9785,0.9785,0.97825,0.9783,219099999.0
2007-10-16 23:50:00,0.9783,0.9783,0.9779,0.9781,101400000.0
2007-10-16 23:51:00,0.97805,0.97835,0.97805,0.9782,152600000.0
2007-10-16 23:52:00,0.9782,0.97835,0.9782,0.9783,82400000.0
2007-10-16 23:53:00,0.9783,0.97895,0.97805,0.9786,165200000.0
2007-10-16 23:54:00,0.9786,0.97945,0.97855,0.9789,301700000.0
2007-10-16 23:55:00,0.9789,0.9789,0.97885,0.9789,7100000.0
2007-10-16 23:56:00,0.9788,0.9788,0.9788,0.9788,12800000.0
2007-10-16 23:57:00,0.9788,0.9788,0.9788,0.9788,38400000.0
2007-10-16 23:58:00,0.97865,0.97885,0.97865,0.97885,83400002.0
2007-10-16 23:59:00,0.97885,0.97885,0.9788,0.9788,16000000.0
2007-10-17 00:00:00,0.9788,0.9788,0.97855,0.97855,95500000.0
2007-10-17 00:01:00,0.97855,0.97855,0.97855,0.97855,12900000.0
2007-10-17 00:02:00,0.97859,0.97862,0.97847,0.97848,148100000.0
2007-10-17 00:03:00,0.97845,0.97855,0.9782,0.97835,264400000.0
2007-10-17 00:04:00,0.97835,0.97845,0.9783,0.97835,232400000.0
2007-10-17 00:05:00,0.97835,0.97845,0.97835,0.97845,66400000.0
2007-10-17 00:06:00,0.97845,0.97855,0.97835,0.97855,104700000.0
2007-10-17 00:07:00,0.9785,0.9786,0.9785,0.9786,125600000.0
2007-10-17 00:08:00,0.9786,0.97935,0.9786,0.97925,328700000.0
2007-10-17 00:09:00,0.97925,0.97935,0.97925,0.97935,168200000.0
2007-10-17 00:10:00,0.97935,0.9794,0.97925,0.97935,150199998.0
2007-10-17 00:11:00,0.97935,0.9794,0.9793,0.97935,92000000.0
2007-10-17 00:12:00,0.97925,0.97935,0.97925,0.97935,57700000.0
2007-10-17 00:13:00,0.97935,0.97935,0.97935,0.97935,50400000.0
2007-10-17 00:14:00,0.97935,0.97935,0.97935,0.97935,31200000.0
2007-10-17 00:15:00,0.97935,0.97935,0.97935,0.97935,32000000.0
2007-10-17 00:16:00,0.97925,0.97935,0.97925,0.97935,81300003.0
2007-10-17 00:17:00,0.97935,0.97935,0.97935,0.97935,24000000.0
2007-10-17 00:18:00,0.97935,0.97935,0.97925,0.97925,75300000.0
2007-10-17 00:19:00,0.97915,0.97935,0.979,0.979,281500000.0
2007-10-17 00:20:00,0.979,0.97905,0.979,0.979,325600000.0
2007-10-17 00:21:00,0.979,0.97905,0.979,0.97905,259899996.0
2007-10-17 00:22:00,0.97905,0.97905,0.979,0.97905,161400000.0
2007-10-17 00:23:00,0.97905,0.97905,0.979,0.97905,144200000.0
2007-10-17 00:24:00,0.97905,0.97905,0.979,0.979,133300000.0
2007-10-17 00:25:00,0.979,0.97905,0.979,0.97905,142100000.0
2007-10-17 00:26:00,0.97905,0.97905,0.9789,0.9789,119100000.0
2007-10-17 00:27:00,0.9789,0.9789,0.97875,0.97885,159400000.0
2007-10-17 00:28:00,0.97885,0.97885,0.9786,0.97865,209500000.0
2007-10-17 00:29:00,0.97865,0.97865,0.9785,0.9785,93600000.0
2007-10-17 00:30:00,0.9785,0.9785,0.9784,0.97845,110400000.0
2007-10-17 00:31:00,0.97845,0.9785,0.97845,0.9785,117600000.0
2007-10-17 00:32:00,0.9785,0.9785,0.9784,0.9784,155900000.0
2007-10-17 00:33:00,0.9785,0.9785,0.97845,0.9785,66000000.0
2007-10-17 00:34:00,0.97845,0.9786,0.97845,0.9785,82100000.0
2007-10-17 00:35:00,0.9785,0.9785,0.9784,0.9785,69100000.0
2007-10-17 00:36:00,0.9785,0.9785,0.9784,0.97845,79200000.0
2007-10-17 00:37:00,0.97845,0.97845,0.9784,0.97845,241200000.0
2007-10-17 00:38:00,0.97845,0.97845,0.9784,0.97845,84800000.0
2007-10-17 00:39:00,0.97845,0.97855,0.9784,0.97855,279800000.0
2007-10-17 00:40:00,0.97855,0.9788,0.97845,0.9788,270800000.0
2007-10-17 00:41:00,0.9788,0.97885,0.97875,0.9788,191600000.0
2007-10-17 00:42:00,0.9788,0.9788,0.9788,0.9788,44800000.0
2007-10-17 00:43:00,0.9788,0.9788,0.97865,0.97865,29600000.0
2007-10-17 00:44:00,0.97875,0.9788,0.97865,0.97865,111400000.0
2007-10-17 00:45:00,0.97865,0.97865,0.97865,0.97865,78400000.0
2007-10-17 00:46:00,0.97865,0.97875,0.97865,0.97865,84600000.0
2007-10-17 00:47:00,0.97865,0.97875,0.97865,0.97865,138000000.0
2007-10-17 00:48:00,0.97865,0.97865,0.9786,0.9786,57600000.0
2007-10-17 00:49:00,0.97855,0.9786,0.97855,0.9786,19100000.0
2007-10-17 00:50:00,0.9786,0.9786,0.9785,0.9786,58600000.0
2007-10-17 00:51:00,0.9786,0.9786,0.97845,0.9786,55800000.0
2007-10-17 00:52:00,0.97855,0.97895,0.9785,0.9788,132700000.0
2007-10-17 00:53:00,0.9788,0.9788,0.9788,0.9788,35200000.0
2007-10-17 00:54:00,0.9786,0.9788,0.9786,0.97875,83500000.0
2007-10-17 00:55:00,0.97875,0.97875,0.97855,0.97875,32000000.0
2007-10-17 00:56:00,0.97875,0.97875,0.97865,0.97875,43600000.0
2007-10-17 00:57:00,0.97875,0.97875,0.97875,0.97875,12800000.0
2007-10-17 00:58:00,0.97875,0.97895,0.97865,0.97875,134200000.0
2007-10-17 00:59:00,0.97875,0.97875,0.97865,0.97875,133700000.0
2007-10-17 01:00:00,0.97875,0.97875,0.9787,0.97875,155300000.0
2007-10-17 01:01:00,0.97875,0.97885,0.97875,0.97875,180600000.0
2007-10-17 01:02:00,0.97875,0.979,0.97875,0.979,233300000.0
2007-10-17 01:03:00,0.979,0.979,0.9789,0.97895,179200000.0
2007-10-17 01:04:00,0.97895,0.97895,0.9789,0.9789,87400000.0
2007-10-17 01:05:00,0.97895,0.9792,0.97895,0.9792,355800000.0
2007-10-17 01:06:00,0.9792,0.9792,0.97895,0.97895,491300000.0
2007-10-17 01:07:00,0.97895,0.97895,0.97875,0.9788,210800000.0
2007-10-17 01:08:00,0.9788,0.9788,0.9788,0.9788,39000000.0
2007-10-17 01:09:00,0.9788,0.9788,0.9788,0.9788,18400000.0
2007-10-17 01:10:00,0.9788,0.9788,0.97865,0.97865,299600000.0
2007-10-17 01:11:00,0.97865,0.97885,0.97865,0.97875,161200000.0
2007-10-17 01:12:00,0.9787,0.9787,0.97855,0.97865,268900000.0
2007-10-17 01:13:00,0.97865,0.97865,0.97865,0.97865,46400000.0
2007-10-17 01:14:00,0.97865,0.97875,0.97865,0.97875,141700000.0
2007-10-17 01:15:00,0.97875,0.9788,0.97865,0.97875,286200001.0
2007-10-17 01:16:00,0.97875,0.97875,0.97865,0.97875,94600000.0
2007-10-17 01:17:00,0.97875,0.97895,0.9787,0.97895,152300000.0
2007-10-17 01:18:00,0.97895,0.97895,0.97885,0.97895,105000000.0
2007-10-17 01:19:00,0.97895,0.97895,0.97895,0.97895,40800000.0
2007-10-17 01:20:00,0.97885,0.97895,0.97885,0.97895,32800000.0
2007-10-17 01:21:00,0.97895,0.97895,0.97895,0.97895,62400000.0
2007-10-17 01:22:00,0.97895,0.97895,0.97865,0.97875,292100000.0
2007-10-17 01:23:00,0.97865,0.97885,0.9784,0.9787,374300000.0
2007-10-17 01:24:00,0.9787,0.97875,0.9787,0.97875,200800000.0
2007-10-17 01:25:00,0.97875,0.97885,0.97875,0.97885,77000000.0
2007-10-17 01:26:00,0.97885,0.97885,0.97875,0.97875,47200000.0
2007-10-17 01:27:00,0.97875,0.97885,0.97865,0.9788,334100000.0
2007-10-17 01:28:00,0.97875,0.9788,0.9787,0.9787,117400000.0
2007-10-17 01:29:00,0.9787,0.97875,0.97855,0.97855,104600000.0
2007-10-17 01:30:00,0.9785,0.9787,0.9785,0.9785,273100000.0
2007-10-17 01:31:00,0.9785,0.97865,0.9785,0.97865,154400000.0
2007-10-17 01:32:00,0.97865,0.97865,0.97855,0.97865,28300000.0
2007-10-17 01:33:00,0.97865,0.97865,0.9786,0.9786,102200000.0
2007-10-17 01:34:00,0.97865,0.97865,0.9784,0.97855,110700000.0
2007-10-17 01:35:00,0.9786,0.9786,0.9784,0.9786,260400004.0
2007-10-17 01:36:00,0.97855,0.97875,0.97855,0.97875,108100000.0
2007-10-17 01:37:00,0.97875,0.97875,0.9787,0.9787,101100000.0
2007-10-17 01:38:00,0.9787,0.9787,0.9786,0.9786,61600000.0
2007-10-17 01:39:00,0.9786,0.9786,0.97855,0.97855,98100000.0
2007-10-17 01:40:00,0.97855,0.9787,0.97855,0.9786,64000000.0
2007-10-17 01:41:00,0.97855,0.9787,0.97855,0.9787,83200000.0
2007-10-17 01:42:00,0.9787,0.9787,0.97855,0.97865,79500000.0
2007-10-17 01:43:00,0.97865,0.97865,0.97865,0.97865,58800000.0
2007-10-17 01:44:00,0.97865,0.9787,0.97865,0.9787,50000000.0
2007-10-17 01:45:00,0.9787,0.9787,0.97855,0.97865,175200002.0
2007-10-17 01:46:00,0.97865,0.97865,0.9786,0.9786,128800000.0
2007-10-17 01:47:00,0.9786,0.9786,0.9786,0.9786,43200000.0
2007-10-17 01:48:00,0.9786,0.97865,0.97855,0.97865,101000000.0
2007-10-17 01:49:00,0.9786,0.97865,0.9786,0.97865,36900000.0
2007-10-17 01:50:00,0.97865,0.97865,0.97845,0.97845,47000000.0
2007-10-17 01:51:00,0.97845,0.97845,0.9784,0.97845,37300000.0
2007-10-17 01:52:00,0.97845,0.97845,0.97795,0.97815,469399999.0
2007-10-17 01:53:00,0.97815,0.97815,0.97795,0.978,54000000.0
2007-10-17 01:54:00,0.97805,0.9781,0.9779,0.9781,166000000.0
2007-10-17 01:55:00,0.9781,0.9782,0.9781,0.97815,53200000.0
2007-10-17 01:56:00,0.97815,0.97815,0.9781,0.97815,9000000.0
2007-10-17 01:57:00,0.97815,0.97815,0.978,0.97805,122400000.0
2007-10-17 01:58:00,0.97805,0.97805,0.978,0.978,33600000.0
2007-10-17 01:59:00,0.97805,0.97825,0.978,0.97825,73100000.0
2007-10-17 02:00:00,0.97825,0.97835,0.97815,0.97835,116700000.0
2007-10-17 02:01:00,0.97835,0.97835,0.97815,0.9782,109500000.0
2007-10-17 02:02:00,0.9782,0.9782,0.9782,0.9782,47500000.0
2007-10-17 02:03:00,0.9782,0.9782,0.978,0.9782,127500000.0
2007-10-17 02:04:00,0.978,0.9782,0.9779,0.978,182600000.0
2007-10-17 02:05:00,0.97805,0.9785,0.978,0.97845,261100000.0
2007-10-17 02:06:00,0.9785,0.9785,0.9782,0.9782,260200000.0
2007-10-17 02:07:00,0.97825,0.97825,0.9782,0.97825,108200000.0
2007-10-17 02:08:00,0.97825,0.97825,0.9782,0.9782,124000000.0
2007-10-17 02:09:00,0.9782,0.9782,0.9782,0.9782,100000000.0
2007-10-17 02:10:00,0.9782,0.9787,0.97815,0.97865,526199999.0
2007-10-17 02:11:00,0.97865,0.9787,0.97865,0.9787,278200000.0
2007-10-17 02:12:00,0.9787,0.97885,0.97865,0.97885,112900000.0
2007-10-17 02:13:00,0.97885,0.979,0.9788,0.97895,285599999.0
2007-10-17 02:14:00,0.97895,0.979,0.9789,0.9789,420199998.0
2007-10-17 02:15:00,0.9789,0.97895,0.9789,0.97895,142200000.0
2007-10-17 02:16:00,0.97895,0.97895,0.9788,0.97885,120800000.0
2007-10-17 02:17:00,0.97885,0.97895,0.97885,0.97885,178300000.0
2007-10-17 02:18:00,0.97885,0.97885,0.97885,0.97885,81400000.0
2007-10-17 02:19:00,0.97885,0.97895,0.97885,0.97895,66100000.0
2007-10-17 02:20:00,0.97895,0.979,0.97885,0.97895,310399998.0
2007-10-17 02:21:00,0.979,0.979,0.97895,0.979,143500000.0
2007-10-17 02:22:00,0.979,0.979,0.97875,0.979,230900000.0
2007-10-17 02:23:00,0.979,0.97925,0.979,0.97915,232400000.0
2007-10-17 02:24:00,0.9792,0.97925,0.97915,0.9792,155000000.0
2007-10-17 02:25:00,0.9792,0.97945,0.9792,0.97935,217500000.0
2007-10-17 02:26:00,0.97935,0.9794,0.97915,0.97915,282400000.0
2007-10-17 02:27:00,0.9792,0.9792,0.97915,0.9792,253400000.0
2007-10-17 02:28:00,0.9792,0.97925,0.9792,0.97925,153600000.0
2007-10-17 02:29:00,0.97925,0.9795,0.9792,0.9795,252100000.0
2007-10-17 02:30:00,0.9795,0.9795,0.9792,0.97925,147600001.0
2007-10-17 02:31:00,0.97925,0.9795,0.97925,0.97945,302500000.0
2007-10-17 02:32:00,0.97945,0.97965,0.97935,0.9795,167100000.0
2007-10-17 02:33:00,0.9795,0.97965,0.9795,0.97965,66600000.0
2007-10-17 02:34:00,0.97965,0.97975,0.97955,0.97975,195199995.0
2007-10-17 02:35:00,0.9797,0.98,0.9797,0.97995,458400002.0
2007-10-17 02:36:00,0.97995,0.97995,0.97985,0.97995,133000000.0
2007-10-17 02:37:00,0.97995,0.98005,0.97995,0.98005,135400000.0
2007-10-17 02:38:00,0.98005,0.98005,0.97985,0.97995,222700001.0
2007-10-17 02:39:00,0.9799,0.98,0.9799,0.98,224100003.0
2007-10-17 02:40:00,0.98,0.9802,0.98,0.9802,474800000.0
2007-10-17 02:41:00,0.9802,0.9802,0.9801,0.98015,206400000.0
2007-10-17 02:42:00,0.98015,0.9802,0.9801,0.9801,264900000.0
2007-10-17 02:43:00,0.98015,0.9802,0.9801,0.98015,268600000.0
2007-10-17 02:44:00,0.98015,0.98015,0.97985,0.97985,264400001.0
2007-10-17 02:45:00,0.97975,0.9799,0.97975,0.9799,380300009.0
2007-10-17 02:46:00,0.9799,0.9799,0.9794,0.97955,417899999.0
2007-10-17 02:47:00,0.97955,0.98,0.97955,0.97985,282000000.0
2007-10-17 02:48:00,0.97985,0.97985,0.97985,0.97985,126000000.0
2007-10-17 02:49:00,0.97985,0.97995,0.97985,0.97995,110100000.0
2007-10-17 02:50:00,0.97995,0.97995,0.97985,0.97995,120799999.0
2007-10-17 02:51:00,0.97995,0.97995,0.97965,0.9797,222600000.0
2007-10-17 02:52:00,0.9797,0.97975,0.97965,0.97975,213600000.0
2007-10-17 02:53:00,0.97975,0.97975,0.97965,0.97975,326700000.0
2007-10-17 02:54:00,0.97975,0.9802,0.9797,0.9802,510699998.0
2007-10-17 02:55:00,0.9802,0.9802,0.9798,0.9798,368499997.0
2007-10-17 02:56:00,0.9798,0.9799,0.9798,0.9799,201200000.0
2007-10-17 02:57:00,0.9799,0.9799,0.97985,0.97985,223200006.0
2007-10-17 02:58:00,0.97985,0.97985,0.97965,0.97985,307100004.0
2007-10-17 02:59:00,0.97985,0.97985,0.9798,0.97985,88800000.0
2007-10-17 03:00:00,0.97985,0.97985,0.97975,0.97985,56200000.0
2007-10-17 03:01:00,0.97985,0.97985,0.9798,0.97985,26400000.0
2007-10-17 03:02:00,0.97985,0.97985,0.9796,0.97965,74800000.0
2007-10-17 03:03:00,0.97965,0.97965,0.97955,0.97965,83800000.0
2007-10-17 03:04:00,0.97955,0.97955,0.97925,0.9794,398900001.0
2007-10-17 03:05:00,0.9794,0.97945,0.9794,0.97945,426499994.0
2007-10-17 03:06:00,0.97945,0.97955,0.9794,0.97955,313500000.0
2007-10-17 03:07:00,0.97955,0.97955,0.97945,0.97945,129100001.0
2007-10-17 03:08:00,0.97945,0.9795,0.9794,0.9795,97400000.0
2007-10-17 03:09:00,0.9795,0.97955,0.97945,0.9795,66900000.0
2007-10-17 03:10:00,0.97955,0.97985,0.97955,0.97985,264300000.0
2007-10-17 03:11:00,0.97985,0.97985,0.97975,0.97985,28800000.0
2007-10-17 03:12:00,0.97985,0.97985,0.97975,0.97985,28000000.0
2007-10-17 03:13:00,0.97985,0.97985,0.9798,0.97985,31200000.0
2007-10-17 03:14:00,0.97985,0.97985,0.97985,0.97985,31200000.0
2007-10-17 03:15:00,0.97985,0.9799,0.97985,0.9799,264699999.0
2007-10-17 03:16:00,0.9799,0.97995,0.97985,0.97995,116200001.0
2007-10-17 03:17:00,0.97995,0.97995,0.97985,0.97985,56200000.0
2007-10-17 03:18:00,0.97985,0.97985,0.97965,0.97965,351700000.0
2007-10-17 03:19:00,0.97975,0.97985,0.97965,0.97975,147199998.0
2007-10-17 03:20:00,0.97975,0.97975,0.97965,0.97975,361700002.0
2007-10-17 03:21:00,0.97975,0.97975,0.97975,0.97975,227400000.0
2007-10-17 03:22:00,0.97975,0.97995,0.97975,0.9799,115600000.0
2007-10-17 03:23:00,0.9799,0.97995,0.9799,0.97995,30400000.0
2007-10-17 03:24:00,0.97995,0.97995,0.9799,0.9799,29600000.0
2007-10-17 03:25:00,0.97995,0.97995,0.9799,0.97995,31200000.0
2007-10-17 03:26:00,0.97995,0.98005,0.97995,0.97995,57600000.0
2007-10-17 03:27:00,0.97995,0.97995,0.9799,0.97995,41600000.0
2007-10-17 03:28:00,0.97995,0.98005,0.97995,0.97995,150300000.0
2007-10-17 03:29:00,0.98,0.9801,0.97995,0.98,295800000.0
2007-10-17 03:30:00,0.98,0.9802,0.97995,0.9802,66300000.0
2007-10-17 03:31:00,0.9802,0.9802,0.98,0.98,157500000.0
2007-10-17 03:32:00,0.98005,0.9801,0.97995,0.97995,171000000.0
2007-10-17 03:33:00,0.97995,0.98005,0.97995,0.98005,163100001.0
2007-10-17 03:34:00,0.98005,0.98015,0.98005,0.98015,115600000.0
2007-10-17 03:35:00,0.98015,0.98015,0.98015,0.98015,83200000.0
2007-10-17 03:36:00,0.98015,0.98015,0.98005,0.98015,108500000.0
2007-10-17 03:37:00,0.98015,0.9802,0.98015,0.9802,73200000.0
2007-10-17 03:38:00,0.9802,0.9802,0.98,0.98005,326400009.0
2007-10-17 03:39:00,0.98005,0.98005,0.97995,0.98005,171200000.0
2007-10-17 03:40:00,0.97995,0.98005,0.97995,0.98005,335600009.0
2007-10-17 03:41:00,0.98005,0.98005,0.98,0.98,151200000.0
2007-10-17 03:42:00,0.98,0.98,0.9799,0.98,248600000.0
2007-10-17 03:43:00,0.98,0.98005,0.97995,0.98,154800000.0
2007-10-17 03:44:00,0.98,0.98,0.97995,0.97995,128800000.0
2007-10-17 03:45:00,0.97995,0.9801,0.97995,0.97995,207400000.0
2007-10-17 03:46:00,0.97995,0.9802,0.97995,0.97995,366800000.0
2007-10-17 03:47:00,0.97995,0.97995,0.97985,0.97995,43600000.0
2007-10-17 03:48:00,0.97995,0.98,0.9799,0.97995,126800000.0
2007-10-17 03:49:00,0.97995,0.97995,0.97965,0.9797,343600000.0
2007-10-17 03:50:00,0.9797,0.97985,0.97965,0.9798,185000000.0
2007-10-17 03:51:00,0.9798,0.9798,0.9797,0.9797,161800000.0
2007-10-17 03:52:00,0.9797,0.9798,0.9797,0.9798,212000000.0
2007-10-17 03:53:00,0.97975,0.97985,0.97975,0.97985,323700000.0
2007-10-17 03:54:00,0.97985,0.98,0.97985,0.97985,104000000.0
2007-10-17 03:55:00,0.97985,0.97995,0.97985,0.97995,66100000.0
2007-10-17 03:56:00,0.97995,0.98005,0.97995,0.98005,82400000.0
2007-10-17 03:57:00,0.98005,0.98005,0.97995,0.97995,98600000.0
2007-10-17 03:58:00,0.98005,0.98025,0.97995,0.9802,91600000.0
2007-10-17 03:59:00,0.9802,0.98025,0.97985,0.97995,294800000.0
2007-10-17 04:00:00,0.97995,0.98,0.97985,0.97995,250700005.0
2007-10-17 04:01:00,0.97995,0.9801,0.97985,0.9801,318300011.0
2007-10-17 04:02:00,0.9801,0.9802,0.9801,0.98015,111600000.0
2007-10-17 04:03:00,0.98015,0.98025,0.98005,0.98025,103600000.0
2007-10-17 04:04:00,0.9802,0.98025,0.97985,0.97995,470299998.0
2007-10-17 04:05:00,0.9799,0.98,0.9799,0.97995,390300000.0
2007-10-17 04:06:00,0.97995,0.98,0.97995,0.98,283600004.0
2007-10-17 04:07:00,0.98,0.98,0.97985,0.97985,135200000.0
2007-10-17 04:08:00,0.9799,0.98,0.9799,0.98,727600011.0
2007-10-17 04:09:00,0.98,0.98,0.97995,0.97995,158400000.0
2007-10-17 04:10:00,0.97995,0.97995,0.97985,0.9799,216699997.0
2007-10-17 04:11:00,0.9799,0.97995,0.97985,0.97985,176700000.0
2007-10-17 04:12:00,0.97995,0.97995,0.97985,0.97995,111400000.0
2007-10-17 04:13:00,0.97995,0.98,0.97985,0.97985,227800000.0
2007-10-17 04:14:00,0.97985,0.9799,0.97985,0.97985,285900000.0
2007-10-17 04:15:00,0.97985,0.97995,0.97975,0.9798,388900003.0
2007-10-17 04:16:00,0.9798,0.97985,0.9798,0.97985,135600000.0
2007-10-17 04:17:00,0.97985,0.9799,0.9798,0.97985,139799998.0
2007-10-17 04:18:00,0.97985,0.97985,0.9798,0.97985,145600000.0
2007-10-17 04:19:00,0.9798,0.97985,0.9798,0.97985,107900002.0
2007-10-17 04:20:00,0.97985,0.97985,0.9795,0.9798,629600009.0
2007-10-17 04:21:00,0.9798,0.9798,0.97965,0.9797,504499996.0
2007-10-17 04:22:00,0.97975,0.97975,0.9796,0.97975,82300000.0
2007-10-17 04:23:00,0.9796,0.97975,0.9796,0.97975,57600000.0
2007-10-17 04:24:00,0.97975,0.9798,0.97975,0.9798,292000005.0
2007-10-17 04:25:00,0.9798,0.98,0.97975,0.97995,302700004.0
2007-10-17 04:26:00,0.97995,0.97995,0.97995,0.97995,79200000.0
2007-10-17 04:27:00,0.97995,0.97995,0.97985,0.9799,164700000.0
2007-10-17 04:28:00,0.97985,0.97985,0.97965,0.97975,178800001.0
2007-10-17 04:29:00,0.97975,0.9798,0.97975,0.9798,100600000.0
2007-10-17 04:30:00,0.9798,0.98,0.9798,0.98,211000000.0
2007-10-17 04:31:00,0.97995,0.97995,0.9798,0.97995,316899995.0
2007-10-17 04:32:00,0.98,0.98,0.97995,0.97995,234000005.0
2007-10-17 04:33:00,0.97995,0.97995,0.97985,0.97985,366300004.0
2007-10-17 04:34:00,0.97995,0.97995,0.9799,0.97995,162400000.0
2007-10-17 04:35:00,0.97995,0.97995,0.97965,0.97965,319700000.0
2007-10-17 04:36:00,0.9797,0.9798,0.97965,0.97975,296099999.0
2007-10-17 04:37:00,0.97975,0.97975,0.9796,0.97975,265000000.0
2007-10-17 04:38:00,0.97975,0.97975,0.97965,0.9797,149100000.0
2007-10-17 04:39:00,0.97965,0.97975,0.9796,0.97975,458900001.0
2007-10-17 04:40:00,0.9797,0.97975,0.97965,0.97975,371200002.0
2007-10-17 04:41:00,0.97975,0.97975,0.97965,0.97965,109200000.0
2007-10-17 04:42:00,0.97965,0.97975,0.97955,0.9797,134600000.0
2007-10-17 04:43:00,0.9797,0.97975,0.97965,0.9797,118800000.0
2007-10-17 04:44:00,0.97965,0.97965,0.9796,0.97965,285900000.0
2007-10-17 04:45:00,0.97965,0.97965,0.97965,0.97965,141800000.0
2007-10-17 04:46:00,0.97965,0.9797,0.9796,0.97965,111599999.0
2007-10-17 04:47:00,0.97965,0.97965,0.97955,0.97965,116999998.0
2007-10-17 04:48:00,0.97965,0.97965,0.97955,0.97955,125799998.0
2007-10-17 04:49:00,0.97965,0.97965,0.97955,0.97965,123199997.0
2007-10-17 04:50:00,0.97965,0.9797,0.97955,0.9797,140299999.0
2007-10-17 04:51:00,0.9797,0.9797,0.97965,0.97965,70400000.0
2007-10-17 04:52:00,0.97965,0.9797,0.97955,0.9797,141700000.0
2007-10-17 04:53:00,0.9797,0.9797,0.97955,0.97965,248199999.0
2007-10-17 04:54:00,0.97955,0.9797,0.97955,0.9797,173699999.0
2007-10-17 04:55:00,0.9797,0.9797,0.97955,0.97965,79600000.0
2007-10-17 04:56:00,0.97965,0.97965,0.97955,0.97965,98400000.0
2007-10-17 04:57:00,0.97965,0.97965,0.97945,0.9796,194900002.0
2007-10-17 04:58:00,0.9796,0.9796,0.9795,0.97955,180900000.0
2007-10-17 04:59:00,0.97955,0.9796,0.97955,0.97955,139700000.0
2007-10-17 05:00:00,0.97955,0.9796,0.97945,0.9795,108100000.0
2007-10-17 05:01:00,0.9795,0.97955,0.9795,0.97955,81600000.0
2007-10-17 05:02:00,0.97945,0.97955,0.97945,0.97955,65800000.0
2007-10-17 05:03:00,0.97945,0.97955,0.97945,0.97955,301199998.0
2007-10-17 05:04:00,0.9795,0.97955,0.9793,0.97945,201600000.0
2007-10-17 05:05:00,0.97945,0.97945,0.97935,0.97945,160800003.0
2007-10-17 05:06:00,0.97945,0.97945,0.97935,0.97935,140400000.0
2007-10-17 05:07:00,0.97935,0.97935,0.9793,0.97935,270800000.0
2007-10-17 05:08:00,0.97935,0.97935,0.97925,0.97935,124999999.0
2007-10-17 05:09:00,0.97935,0.97935,0.9791,0.9792,322800003.0
2007-10-17 05:10:00,0.9792,0.9792,0.9791,0.9792,196500000.0
2007-10-17 05:11:00,0.9792,0.9792,0.9789,0.97915,141200000.0
2007-10-17 05:12:00,0.97915,0.97915,0.979,0.979,262800000.0
2007-10-17 05:13:00,0.979,0.97905,0.97875,0.97895,503099999.0
2007-10-17 05:14:00,0.97895,0.97895,0.97875,0.9788,251300000.0
2007-10-17 05:15:00,0.9788,0.97885,0.97875,0.97885,70200000.0
2007-10-17 05:16:00,0.97885,0.979,0.97885,0.97895,71600000.0
2007-10-17 05:17:00,0.97895,0.979,0.97875,0.97895,214000002.0
2007-10-17 05:18:00,0.97895,0.979,0.9789,0.979,420300009.0
2007-10-17 05:19:00,0.979,0.979,0.97895,0.97895,145600000.0
2007-10-17 05:20:00,0.97895,0.979,0.97895,0.97895,141300000.0
2007-10-17 05:21:00,0.97895,0.97895,0.9789,0.97895,232100000.0
2007-10-17 05:22:00,0.97895,0.97895,0.97895,0.97895,200400000.0
2007-10-17 05:23:00,0.97895,0.97895,0.97895,0.97895,195600000.0
2007-10-17 05:24:00,0.97895,0.9792,0.97895,0.9791,274100000.0
2007-10-17 05:25:00,0.9791,0.9791,0.979,0.97905,176500001.0
2007-10-17 05:26:00,0.97905,0.97905,0.979,0.979,44800000.0
2007-10-17 05:27:00,0.97905,0.97905,0.979,0.979,66100000.0
2007-10-17 05:28:00,0.97905,0.97905,0.979,0.97905,27200000.0
2007-10-17 05:29:00,0.97905,0.97905,0.979,0.979,141600000.0
2007-10-17 05:30:00,0.979,0.979,0.97895,0.979,112400000.0
2007-10-17 05:31:00,0.979,0.979,0.97895,0.979,192600001.0
2007-10-17 05:32:00,0.979,0.979,0.97895,0.979,235300001.0
2007-10-17 05:33:00,0.979,0.979,0.97885,0.9789,246200000.0
2007-10-17 05:34:00,0.97915,0.97915,0.97915,0.97915,97200000.0
2007-10-17 05:35:00,0.97915,0.97915,0.9789,0.9789,170000000.0
2007-10-17 05:36:00,0.9789,0.9789,0.9789,0.9789,62400000.0
2007-10-17 05:37:00,0.97885,0.9789,0.97885,0.9789,11200000.0
2007-10-17 05:38:00,0.9789,0.979,0.9788,0.97895,201000001.0
2007-10-17 05:39:00,0.979,0.979,0.97895,0.979,231200005.0
2007-10-17 05:40:00,0.97895,0.9791,0.97895,0.97905,243900005.0
2007-10-17 05:41:00,0.97895,0.97915,0.97895,0.97905,182000000.0
2007-10-17 05:42:00,0.97905,0.97905,0.97895,0.97895,171699998.0
2007-10-17 05:43:00,0.97905,0.97905,0.97895,0.97905,263599998.0
2007-10-17 05:44:00,0.979,0.97905,0.97895,0.979,222099998.0
2007-10-17 05:45:00,0.979,0.97915,0.979,0.97915,198400000.0
2007-10-17 05:46:00,0.97915,0.97915,0.9791,0.97915,116400000.0
2007-10-17 05:47:00,0.97905,0.97915,0.979,0.979,223899999.0
2007-10-17 05:48:00,0.979,0.9791,0.97895,0.97895,111600000.0
2007-10-17 05:49:00,0.97895,0.9791,0.97895,0.9791,99200000.0
2007-10-17 05:50:00,0.97895,0.9791,0.97895,0.9791,96300000.0
2007-10-17 05:51:00,0.9791,0.9791,0.97895,0.97895,126400000.0
2007-10-17 05:52:00,0.97895,0.9791,0.97895,0.9791,101700000.0
2007-10-17 05:53:00,0.9791,0.9791,0.97905,0.97905,149600000.0
2007-10-17 05:54:00,0.97905,0.97905,0.97895,0.97895,92600002.0
2007-10-17 05:55:00,0.97895,0.9792,0.97895,0.97915,81800001.0
2007-10-17 05:56:00,0.97915,0.97925,0.97915,0.97925,128199999.0
2007-10-17 05:57:00,0.97925,0.97925,0.9792,0.97925,195499998.0
2007-10-17 05:58:00,0.97925,0.97925,0.97925,0.97925,800000.0
2007-10-17 05:59:00,0.97977,0.98005,0.97962,0.97962,191899999.0
2007-10-17 06:00:00,0.97913,0.97958,0.97894,0.97909,249000000.0
2007-10-17 06:01:00,0.97915,0.97915,0.97915,0.97915,113900000.0
2007-10-17 06:02:00,0.97915,0.97915,0.97915,0.97915,150900000.0
2007-10-17 06:03:00,0.97915,0.97915,0.97915,0.97915,148500000.0
2007-10-17 06:04:00,0.97915,0.97915,0.97915,0.97915,150200000.0
2007-10-17 06:05:00,0.97915,0.97945,0.97915,0.97945,226800000.0
2007-10-17 06:06:00,0.97945,0.97945,0.97935,0.97945,58500000.0
2007-10-17 06:07:00,0.97945,0.97945,0.97935,0.97945,54800000.0
2007-10-17 06:08:00,0.97945,0.97945,0.97925,0.9794,174000000.0
2007-10-17 06:09:00,0.9794,0.97945,0.97935,0.9794,105200000.0
2007-10-17 06:10:00,0.97945,0.9795,0.9794,0.97945,134300000.0
2007-10-17 06:11:00,0.97945,0.97945,0.97945,0.97945,193800000.0
2007-10-17 06:12:00,0.97945,0.97945,0.97935,0.97945,65400000.0
2007-10-17 06:13:00,0.97945,0.97945,0.97935,0.97945,65200000.0
2007-10-17 06:14:00,0.97945,0.97945,0.97935,0.97935,80800000.0
2007-10-17 06:15:00,0.97935,0.97945,0.97925,0.97945,247200002.0
2007-10-17 06:16:00,0.97945,0.97945,0.97935,0.9794,233000000.0
2007-10-17 06:17:00,0.9794,0.97945,0.9794,0.97945,102000000.0
2007-10-17 06:18:00,0.97945,0.97945,0.9793,0.97945,98000000.0
2007-10-17 06:19:00,0.97945,0.97945,0.97935,0.97935,134500000.0
2007-10-17 06:20:00,0.97945,0.97945,0.97935,0.97945,116700000.0
2007-10-17 06:21:00,0.97935,0.97945,0.97935,0.97935,121000000.0
2007-10-17 06:22:00,0.97945,0.97945,0.97935,0.97945,157900000.0
2007-10-17 06:23:00,0.97945,0.97945,0.97935,0.97945,126600000.0
2007-10-17 06:24:00,0.97935,0.97945,0.97935,0.97945,121300000.0
2007-10-17 06:25:00,0.97945,0.97945,0.97945,0.97945,106100000.0
2007-10-17 06:26:00,0.9794,0.97945,0.97935,0.97945,117900000.0
2007-10-17 06:27:00,0.97945,0.97945,0.9794,0.9794,81100000.0
2007-10-17 06:28:00,0.97945,0.97945,0.9794,0.97945,88000000.0
2007-10-17 06:29:00,0.97945,0.97945,0.97945,0.97945,87100000.0
2007-10-17 06:30:00,0.97945,0.97945,0.97945,0.97945,91500000.0
2007-10-17 06:31:00,0.97945,0.97945,0.97945,0.97945,78300000.0
2007-10-17 06:32:00,0.97945,0.97945,0.97935,0.9794,151000000.0
2007-10-17 06:33:00,0.97945,0.9795,0.97945,0.97945,130500000.0
2007-10-17 06:34:00,0.97945,0.97945,0.97935,0.97945,89100000.0
2007-10-17 06:35:00,0.97945,0.97945,0.97935,0.97945,116700000.0
2007-10-17 06:36:00,0.97945,0.97945,0.97935,0.97945,146900004.0
2007-10-17 06:37:00,0.97945,0.97955,0.9794,0.97955,167900001.0
2007-10-17 06:38:00,0.97955,0.97955,0.97935,0.97935,186400000.0
2007-10-17 06:39:00,0.97935,0.97945,0.97935,0.97945,145700000.0
2007-10-17 06:40:00,0.97945,0.97945,0.97935,0.97945,143800000.0
2007-10-17 06:41:00,0.97945,0.97945,0.97935,0.97945,142600000.0
2007-10-17 06:42:00,0.97945,0.97955,0.97945,0.97955,215500000.0
2007-10-17 06:43:00,0.97955,0.97955,0.97945,0.97955,129800000.0
2007-10-17 06:44:00,0.97945,0.97955,0.9794,0.97945,225900001.0
2007-10-17 06:45:00,0.97945,0.97945,0.97945,0.97945,121600000.0
2007-10-17 06:46:00,0.97945,0.97945,0.97945,0.97945,124000000.0
2007-10-17 06:47:00,0.97945,0.9795,0.9794,0.9794,120800000.0
2007-10-17 06:48:00,0.9794,0.9794,0.9793,0.9794,180800000.0
2007-10-17 06:49:00,0.9794,0.9794,0.97935,0.9794,75200000.0
2007-10-17 06:50:00,0.9794,0.9794,0.97935,0.9794,56200000.0
2007-10-17 06:51:00,0.9794,0.97945,0.97935,0.9794,128700000.0
2007-10-17 06:52:00,0.9794,0.97945,0.9794,0.97945,63600000.0
2007-10-17 06:53:00,0.97945,0.97955,0.97945,0.97955,91500000.0
2007-10-17 06:54:00,0.97955,0.97955,0.97945,0.9795,36300000.0
2007-10-17 06:55:00,0.9795,0.97955,0.9795,0.97955,49600000.0
2007-10-17 06:56:00,0.97955,0.97955,0.97955,0.97955,39600000.0
2007-10-17 06:57:00,0.97955,0.97955,0.97945,0.97955,60600000.0
2007-10-17 06:58:00,0.97945,0.97955,0.97945,0.97955,72800000.0
2007-10-17 06:59:00,0.97955,0.97955,0.97955,0.97955,169900000.0
2007-10-17 07:00:00,0.97955,0.9796,0.97955,0.9796,177500000.0
2007-10-17 07:01:00,0.97965,0.97975,0.9796,0.97965,134700000.0
2007-10-17 07:02:00,0.97965,0.97985,0.9796,0.97975,204400000.0
2007-10-17 07:03:00,0.97975,0.9799,0.9797,0.97985,239600000.0
2007-10-17 07:04:00,0.97985,0.97985,0.9797,0.97985,21200000.0
2007-10-17 07:05:00,0.97977,0.97978,0.97963,0.97978,42200000.0
2007-10-17 07:06:00,0.98,0.98,0.97995,0.97995,160200002.0
2007-10-17 07:07:00,0.9799,0.97995,0.9799,0.97995,493400010.0
2007-10-17 07:08:00,0.9799,0.9803,0.9799,0.98025,444899999.0
2007-10-17 07:09:00,0.98025,0.9804,0.98025,0.98035,241200000.0
2007-10-17 07:10:00,0.9804,0.9806,0.98035,0.9806,382099995.0
2007-10-17 07:11:00,0.9806,0.9809,0.9806,0.9809,326800000.0
2007-10-17 07:12:00,0.9809,0.981,0.98085,0.98085,174000000.0
2007-10-17 07:13:00,0.98085,0.98095,0.9807,0.9809,343000000.0
2007-10-17 07:14:00,0.9809,0.9809,0.98065,0.9809,276900000.0
2007-10-17 07:15:00,0.9809,0.9809,0.98085,0.9809,176400000.0
2007-10-17 07:16:00,0.9809,0.981,0.9807,0.981,430100001.0
2007-10-17 07:17:00,0.98095,0.981,0.9807,0.98085,232300000.0
2007-10-17 07:18:00,0.98085,0.981,0.98065,0.98095,443900000.0
2007-10-17 07:19:00,0.98095,0.9811,0.98095,0.9811,80000000.0
2007-10-17 07:20:00,0.9811,0.9811,0.9809,0.9809,174000000.0
2007-10-17 07:21:00,0.9809,0.9809,0.9807,0.9807,257800000.0
2007-10-17 07:22:00,0.9807,0.9807,0.98055,0.98065,184599999.0
2007-10-17 07:23:00,0.9809,0.98095,0.9806,0.98065,420100000.0
2007-10-17 07:24:00,0.98075,0.98085,0.9807,0.98085,190200000.0
2007-10-17 07:25:00,0.9808,0.98085,0.98075,0.98085,146000000.0
2007-10-17 07:26:00,0.98085,0.9809,0.98065,0.98065,337300000.0
2007-10-17 07:27:00,0.9807,0.98075,0.98065,0.98075,174900001.0
2007-10-17 07:28:00,0.98075,0.98075,0.9806,0.98065,148500000.0
2007-10-17 07:29:00,0.98065,0.98065,0.9806,0.98065,36600000.0
2007-10-17 07:30:00,0.98065,0.98065,0.9806,0.98065,192300000.0
2007-10-17 07:31:00,0.98065,0.98065,0.98055,0.98065,175900000.0
2007-10-17 07:32:00,0.98065,0.98075,0.9806,0.98075,258700000.0
2007-10-17 07:33:00,0.98075,0.98075,0.98065,0.98075,159400000.0
2007-10-17 07:34:00,0.98075,0.98075,0.98065,0.98065,86500000.0
2007-10-17 07:35:00,0.98065,0.98065,0.9801,0.98055,143400000.0
2007-10-17 07:36:00,0.98065,0.98065,0.98055,0.98065,148500000.0
2007-10-17 07:37:00,0.98065,0.98065,0.98015,0.98065,11700000.0
2007-10-17 07:38:00,0.98065,0.98065,0.98045,0.98045,76000000.0
2007-10-17 07:39:00,0.98045,0.98045,0.9801,0.98025,337699999.0
2007-10-17 07:40:00,0.98025,0.98025,0.98015,0.98025,110000000.0
2007-10-17 07:41:00,0.98025,0.9805,0.98015,0.9805,141900000.0
2007-10-17 07:42:00,0.9805,0.98065,0.98045,0.9806,255400007.0
2007-10-17 07:43:00,0.9805,0.98055,0.98025,0.98025,254000003.0
2007-10-17 07:44:00,0.9804,0.9805,0.9804,0.98045,215600005.0
2007-10-17 07:45:00,0.98045,0.98065,0.98035,0.98065,392800004.0
2007-10-17 07:46:00,0.98065,0.98085,0.9805,0.98085,265000001.0
2007-10-17 07:47:00,0.98085,0.98095,0.9808,0.9809,321200003.0
2007-10-17 07:48:00,0.98095,0.98095,0.9809,0.98095,229600000.0
2007-10-17 07:49:00,0.98095,0.98095,0.9809,0.98095,98800000.0
2007-10-17 07:50:00,0.98095,0.98095,0.9808,0.98095,114500000.0
2007-10-17 07:51:00,0.98095,0.98095,0.9807,0.98095,255600000.0
2007-10-17 07:52:00,0.98095,0.98095,0.9808,0.98095,258799999.0
2007-10-17 07:53:00,0.98095,0.98095,0.98095,0.98095,86400000.0
2007-10-17 07:54:00,0.98095,0.98095,0.98085,0.98095,174299999.0
2007-10-17 07:55:00,0.9809,0.98095,0.98085,0.98085,158200000.0
2007-10-17 07:56:00,0.98085,0.98085,0.98065,0.98065,224200000.0
2007-10-17 07:57:00,0.9807,0.9807,0.9806,0.98065,197200000.0
2007-10-17 07:58:00,0.98065,0.98075,0.9806,0.98075,256000000.0
2007-10-17 07:59:00,0.98075,0.98085,0.9806,0.98075,263000000.0
2007-10-17 08:00:00,0.98075,0.98075,0.98035,0.9806,388400000.0
2007-10-17 08:01:00,0.98065,0.98105,0.98065,0.98105,320000000.0
2007-10-17 08:02:00,0.98105,0.98115,0.981,0.98115,152200000.0
2007-10-17 08:03:00,0.98105,0.98125,0.981,0.9811,500199999.0
2007-10-17 08:04:00,0.9811,0.98115,0.98105,0.98115,250999999.0
2007-10-17 08:05:00,0.98115,0.98115,0.98105,0.98115,355400000.0
2007-10-17 08:06:00,0.9811,0.98115,0.9811,0.9811,249000000.0
2007-10-17 08:07:00,0.98115,0.98115,0.98105,0.98115,513700008.0
2007-10-17 08:08:00,0.98115,0.98115,0.98105,0.98105,212400000.0
2007-10-17 08:09:00,0.98105,0.9812,0.98105,0.9811,393399999.0
2007-10-17 08:10:00,0.9811,0.98115,0.98105,0.98115,396899999.0
2007-10-17 08:11:00,0.98115,0.98115,0.9809,0.9809,362099999.0
2007-10-17 08:12:00,0.9809,0.98105,0.9809,0.98105,475200005.0
2007-10-17 08:13:00,0.981,0.98105,0.98095,0.98105,360100009.0
2007-10-17 08:14:00,0.98105,0.98115,0.98105,0.98105,182000000.0
2007-10-17 08:15:00,0.98105,0.9812,0.981,0.98105,208600001.0
2007-10-17 08:16:00,0.98105,0.9811,0.981,0.9811,336200002.0
2007-10-17 08:17:00,0.9811,0.9812,0.9811,0.9812,144000000.0
2007-10-17 08:18:00,0.98125,0.98125,0.98125,0.98125,360800000.0
2007-10-17 08:19:00,0.98125,0.9814,0.98125,0.9814,154200000.0
2007-10-17 08:20:00,0.9814,0.9814,0.9814,0.9814,17600000.0
2007-10-17 08:21:00,0.9814,0.9814,0.9813,0.9813,123200000.0
2007-10-17 08:22:00,0.9814,0.9814,0.981,0.98105,154600000.0
2007-10-17 08:23:00,0.98105,0.98105,0.981,0.98105,382399998.0
2007-10-17 08:24:00,0.98105,0.98105,0.981,0.98105,137200000.0
2007-10-17 08:25:00,0.98105,0.98105,0.98105,0.98105,188000000.0
2007-10-17 08:26:00,0.98105,0.9812,0.98095,0.98105,355000000.0
2007-10-17 08:27:00,0.98105,0.98115,0.981,0.98115,70300000.0
2007-10-17 08:28:00,0.98115,0.9813,0.9809,0.9812,260200000.0
2007-10-17 08:29:00,0.9812,0.9813,0.98115,0.98125,180900000.0
2007-10-17 08:30:00,0.98125,0.9813,0.9812,0.98125,170400001.0
2007-10-17 08:31:00,0.98125,0.98135,0.98125,0.98135,59000000.0
2007-10-17 08:32:00,0.9812,0.98135,0.9812,0.9813,59400000.0
2007-10-17 08:33:00,0.98125,0.9813,0.98125,0.98125,213800000.0
2007-10-17 08:34:00,0.98125,0.98135,0.98125,0.9813,162600000.0
2007-10-17 08:35:00,0.98135,0.98135,0.98095,0.9812,261699999.0
2007-10-17 08:36:00,0.9812,0.98135,0.98115,0.98135,119500000.0
2007-10-17 08:37:00,0.98125,0.98125,0.9811,0.98125,97600000.0
2007-10-17 08:38:00,0.98125,0.98125,0.9811,0.98115,194200000.0
2007-10-17 08:39:00,0.98115,0.9812,0.98105,0.9811,427200000.0
2007-10-17 08:40:00,0.9811,0.98115,0.9811,0.9811,219200000.0
2007-10-17 08:41:00,0.9811,0.9811,0.98075,0.98075,146293159.0
2007-10-17 08:42:00,0.98075,0.98075,0.9804,0.98075,223600000.0
2007-10-17 08:43:00,0.98075,0.98085,0.98025,0.98065,229370890.0
2007-10-17 08:44:00,0.98065,0.98085,0.98035,0.98055,236757569.0
2007-10-17 08:45:00,0.98055,0.9806,0.98015,0.98015,434806244.0
2007-10-17 08:46:00,0.98015,0.98025,0.97995,0.98025,408387942.0
2007-10-17 08:47:00,0.98025,0.98045,0.98005,0.98025,269400001.0
2007-10-17 08:48:00,0.98025,0.98045,0.98,0.98035,399000004.0
2007-10-17 08:49:00,0.98035,0.98045,0.98035,0.98045,246400000.0
2007-10-17 08:50:00,0.98045,0.9808,0.9804,0.9805,138400000.0
2007-10-17 08:51:00,0.9805,0.9807,0.98045,0.9806,132885933.0
2007-10-17 08:52:00,0.9806,0.9806,0.98045,0.98045,150777990.0
2007-10-17 08:53:00,0.98045,0.9808,0.98045,0.9805,370400000.0
2007-10-17 08:54:00,0.9805,0.9805,0.9804,0.9804,67200000.0
2007-10-17 08:55:00,0.9804,0.9805,0.98035,0.9805,183500000.0
2007-10-17 08:56:00,0.9805,0.9805,0.98045,0.9805,131100000.0
2007-10-17 08:57:00,0.98045,0.98055,0.98035,0.9805,189300000.0
2007-10-17 08:58:00,0.9805,0.98055,0.9804,0.9804,87200000.0
2007-10-17 08:59:00,0.9804,0.98075,0.9804,0.9807,273022547.0
2007-10-17 09:00:00,0.9807,0.9809,0.9806,0.98065,125035942.0
2007-10-17 09:01:00,0.98065,0.98095,0.9806,0.9809,198535911.0
2007-10-17 09:02:00,0.9809,0.98105,0.9809,0.98095,215378656.0
2007-10-17 09:03:00,0.98095,0.9812,0.9809,0.981,332565215.0
2007-10-17 09:04:00,0.981,0.98105,0.9809,0.9809,268099997.0
2007-10-17 09:05:00,0.9809,0.98115,0.9809,0.98105,348000000.0
2007-10-17 09:06:00,0.98105,0.98125,0.9809,0.98115,318300000.0
2007-10-17 09:07:00,0.98115,0.98135,0.9811,0.98125,313600000.0
2007-10-17 09:08:00,0.98125,0.98135,0.9812,0.9813,339500000.0
2007-10-17 09:09:00,0.9813,0.98155,0.9813,0.98145,298400000.0
2007-10-17 09:10:00,0.98145,0.98155,0.98135,0.98145,334400000.0
2007-10-17 09:11:00,0.9814,0.98155,0.9812,0.98125,301600000.0
2007-10-17 09:12:00,0.98125,0.98145,0.98105,0.98115,287500000.0
2007-10-17 09:13:00,0.98115,0.98125,0.98115,0.9812,297700001.0
2007-10-17 09:14:00,0.9812,0.98135,0.98115,0.9813,144200000.0
2007-10-17 09:15:00,0.9813,0.98175,0.9813,0.9817,134900000.0
2007-10-17 09:16:00,0.9817,0.98185,0.98165,0.98175,89200000.0
2007-10-17 09:17:00,0.98175,0.982,0.98175,0.982,182200000.0
2007-10-17 09:18:00,0.982,0.982,0.98185,0.9819,138600000.0
2007-10-17 09:19:00,0.9819,0.9819,0.9817,0.98175,120200000.0
2007-10-17 09:20:00,0.98175,0.98175,0.9816,0.9816,135200000.0
2007-10-17 09:21:00,0.9816,0.98165,0.9812,0.9814,260600000.0
2007-10-17 09:22:00,0.9814,0.9815,0.98135,0.9815,136700000.0
2007-10-17 09:23:00,0.9815,0.98155,0.9814,0.98155,129900000.0
2007-10-17 09:24:00,0.9814,0.98155,0.9814,0.98145,359700002.0
2007-10-17 09:25:00,0.98145,0.98165,0.9814,0.98145,565799998.0
2007-10-17 09:26:00,0.98145,0.9817,0.98145,0.98155,186200002.0
2007-10-17 09:27:00,0.98155,0.98155,0.98135,0.98135,165383728.0
2007-10-17 09:28:00,0.98135,0.98155,0.9811,0.9813,246696288.0
2007-10-17 09:29:00,0.9813,0.98135,0.9811,0.98135,150489553.0
2007-10-17 09:30:00,0.98135,0.98155,0.98135,0.98155,151789526.0
2007-10-17 09:31:00,0.98155,0.9818,0.98155,0.9816,243000000.0
2007-10-17 09:32:00,0.9816,0.9821,0.9816,0.98185,469299999.0
2007-10-17 09:33:00,0.98185,0.9819,0.98115,0.9812,454300000.0
2007-10-17 09:34:00,0.9814,0.98155,0.98055,0.9809,987000001.0
2007-10-17 09:35:00,0.9809,0.981,0.9806,0.98085,415000000.0
2007-10-17 09:36:00,0.98085,0.98095,0.9807,0.9808,107800000.0
2007-10-17 09:37:00,0.9808,0.981,0.98075,0.98095,352500000.0
2007-10-17 09:38:00,0.98095,0.9813,0.98095,0.9813,233900000.0
2007-10-17 09:39:00,0.9814,0.9815,0.981,0.98105,770000000.0
2007-10-17 09:40:00,0.98105,0.98105,0.9809,0.98095,435699993.0
2007-10-17 09:41:00,0.98095,0.9811,0.98095,0.9811,319999999.0
2007-10-17 09:42:00,0.98105,0.98105,0.9809,0.98105,238200000.0
2007-10-17 09:43:00,0.98105,0.9811,0.98095,0.981,55500000.0
2007-10-17 09:44:00,0.981,0.981,0.9808,0.98085,137319633.0
2007-10-17 09:45:00,0.98085,0.98095,0.9808,0.98085,254346971.0
2007-10-17 09:46:00,0.98085,0.98085,0.9801,0.98025,872600001.0
2007-10-17 09:47:00,0.98025,0.98035,0.98,0.98015,565600000.0
2007-10-17 09:48:00,0.98015,0.98025,0.98015,0.98025,256600000.0
2007-10-17 09:49:00,0.98025,0.98025,0.98,0.98005,705499998.0
2007-10-17 09:50:00,0.98005,0.98005,0.9798,0.97985,269300000.0
2007-10-17 09:51:00,0.97985,0.97995,0.97975,0.97985,346600000.0
2007-10-17 09:52:00,0.97985,0.97985,0.97965,0.9797,348900003.0
2007-10-17 09:53:00,0.9797,0.97975,0.9794,0.97965,598400002.0
2007-10-17 09:54:00,0.97965,0.97965,0.97955,0.97965,113600000.0
2007-10-17 09:55:00,0.97965,0.97965,0.97945,0.9795,241100001.0
2007-10-17 09:56:00,0.97955,0.9797,0.97945,0.97955,226400000.0
2007-10-17 09:57:00,0.97955,0.97955,0.9789,0.9791,305700000.0
2007-10-17 09:58:00,0.9791,0.9792,0.97885,0.97895,408500002.0
2007-10-17 09:59:00,0.97895,0.9791,0.97885,0.9791,389000000.0
2007-10-17 10:00:00,0.9791,0.9794,0.9791,0.9793,766400000.0
2007-10-17 10:01:00,0.9793,0.9793,0.9793,0.9793,545100000.0
2007-10-17 10:02:00,0.9793,0.9795,0.9793,0.9795,252400000.0
2007-10-17 10:03:00,0.9795,0.9797,0.9795,0.9797,200700000.0
2007-10-17 10:04:00,0.97965,0.98,0.97955,0.98,328300000.0
2007-10-17 10:05:00,0.98,0.9802,0.98,0.9802,276000000.0
2007-10-17 10:06:00,0.9803,0.9803,0.9796,0.9797,412800000.0
2007-10-17 10:07:00,0.9797,0.9798,0.9796,0.9798,228600000.0
2007-10-17 10:08:00,0.9798,0.9798,0.9798,0.9798,148000000.0
2007-10-17 10:09:00,0.9798,0.9798,0.97975,0.9798,187200000.0
2007-10-17 10:10:00,0.9798,0.9802,0.9798,0.9801,339536697.0
2007-10-17 10:11:00,0.9801,0.9804,0.9801,0.9802,304200000.0
2007-10-17 10:12:00,0.98015,0.9802,0.98,0.98005,317000000.0
2007-10-17 10:13:00,0.98005,0.98035,0.98,0.98035,432600000.0
2007-10-17 10:14:00,0.98035,0.98165,0.98035,0.98165,475599999.0
2007-10-17 10:15:00,0.98165,0.98175,0.98075,0.9811,575400000.0
2007-10-17 10:16:00,0.9811,0.98115,0.98085,0.98085,336800000.0
2007-10-17 10:17:00,0.98085,0.98095,0.9804,0.9804,373900001.0
2007-10-17 10:18:00,0.9804,0.98065,0.9804,0.98065,350500000.0
2007-10-17 10:19:00,0.98065,0.98065,0.98045,0.98045,211200000.0
2007-10-17 10:20:00,0.98045,0.98055,0.98045,0.98045,299200000.0
2007-10-17 10:21:00,0.98045,0.98045,0.9803,0.98035,245500000.0
2007-10-17 10:22:00,0.98035,0.98045,0.98025,0.98045,213400000.0
2007-10-17 10:23:00,0.98045,0.98045,0.98035,0.98045,247200000.0
2007-10-17 10:24:00,0.98045,0.98045,0.98035,0.9804,169900000.0
2007-10-17 10:25:00,0.98045,0.98045,0.9803,0.98045,263600000.0
2007-10-17 10:26:00,0.9804,0.98045,0.98035,0.98045,172900000.0
2007-10-17 10:27:00,0.98045,0.98045,0.9803,0.98035,417899999.0
2007-10-17 10:28:00,0.98035,0.98035,0.98015,0.9803,331000000.0
2007-10-17 10:29:00,0.9803,0.9803,0.98025,0.9803,143200000.0
2007-10-17 10:30:00,0.9803,0.98065,0.98025,0.98065,248000000.0
2007-10-17 10:31:00,0.98065,0.98065,0.98045,0.98055,245600000.0
2007-10-17 10:32:00,0.98055,0.98055,0.9804,0.98055,536600000.0
2007-10-17 10:33:00,0.98055,0.98085,0.9805,0.98065,633900000.0
2007-10-17 10:34:00,0.98065,0.98075,0.98065,0.98075,318500000.0
2007-10-17 10:35:00,0.98075,0.98075,0.9806,0.9806,452100000.0
2007-10-17 10:36:00,0.98075,0.9808,0.98075,0.98075,45400000.0
2007-10-17 10:37:00,0.98075,0.9808,0.9807,0.9807,185900000.0
2007-10-17 10:38:00,0.9807,0.9808,0.9806,0.98065,156700000.0
2007-10-17 10:39:00,0.98065,0.98065,0.98055,0.98055,357600000.0
2007-10-17 10:40:00,0.98055,0.98055,0.9804,0.98055,300099996.0
2007-10-17 10:41:00,0.98055,0.98055,0.9805,0.9805,151600000.0
2007-10-17 10:42:00,0.9805,0.98055,0.98045,0.98055,229599991.0
2007-10-17 10:43:00,0.98055,0.98055,0.98045,0.98055,187899996.0
2007-10-17 10:44:00,0.98055,0.98055,0.98035,0.98055,246099994.0
2007-10-17 10:45:00,0.98045,0.98055,0.98045,0.98045,242699990.0
2007-10-17 10:46:00,0.98045,0.98055,0.98045,0.98055,226099994.0
2007-10-17 10:47:00,0.98055,0.9808,0.98045,0.98075,228988300.0
2007-10-17 10:48:00,0.9807,0.98095,0.9807,0.98075,408388316.0
2007-10-17 10:49:00,0.98075,0.98075,0.9807,0.98075,139385580.0
2007-10-17 10:50:00,0.98075,0.98075,0.9807,0.98075,194785550.0
2007-10-17 10:51:00,0.98075,0.9808,0.9807,0.98075,188100000.0
2007-10-17 10:52:00,0.98075,0.98075,0.9807,0.9807,200800000.0
2007-10-17 10:53:00,0.98075,0.98075,0.98065,0.98065,115200000.0
2007-10-17 10:54:00,0.98065,0.98065,0.98055,0.98065,168600000.0
2007-10-17 10:55:00,0.98065,0.98065,0.98045,0.98055,158000000.0
2007-10-17 10:56:00,0.98055,0.98055,0.98055,0.98055,66640000.0
2007-10-17 10:57:00,0.98055,0.98065,0.98045,0.98045,201600000.0
2007-10-17 10:58:00,0.98045,0.98045,0.9803,0.98035,106400000.0
2007-10-17 10:59:00,0.98035,0.98045,0.98025,0.98035,201100000.0
2007-10-17 11:00:00,0.98035,0.98035,0.9796,0.9796,418199999.0
2007-10-17 11:01:00,0.9796,0.97965,0.97955,0.97965,193200000.0
2007-10-17 11:02:00,0.97965,0.97965,0.9796,0.97965,269900000.0
2007-10-17 11:03:00,0.97965,0.97965,0.97935,0.97935,246800000.0
2007-10-17 11:04:00,0.97935,0.97965,0.97915,0.97965,279200000.0
2007-10-17 11:05:00,0.97965,0.98025,0.97965,0.9802,561900003.0
2007-10-17 11:06:00,0.9802,0.98035,0.9802,0.98035,331600001.0
2007-10-17 11:07:00,0.98035,0.98055,0.9803,0.98045,435100001.0
2007-10-17 11:08:00,0.98045,0.98065,0.98035,0.98065,458800001.0
2007-10-17 11:09:00,0.98065,0.98085,0.9805,0.98075,691499999.0
2007-10-17 11:10:00,0.98075,0.98095,0.98065,0.98095,315500000.0
2007-10-17 11:11:00,0.98095,0.98095,0.98085,0.98095,94400880.0
2007-10-17 11:12:00,0.98095,0.98095,0.98065,0.9807,253424464.0
2007-10-17 11:13:00,0.9807,0.98075,0.9807,0.98075,131300000.0
2007-10-17 11:14:00,0.98075,0.98075,0.98055,0.98055,224600000.0
2007-10-17 11:15:00,0.98065,0.98075,0.98055,0.98055,259000000.0
2007-10-17 11:16:00,0.98045,0.98055,0.9803,0.9805,398100000.0
2007-10-17 11:17:00,0.9805,0.98055,0.9803,0.98055,464500000.0
2007-10-17 11:18:00,0.98055,0.98105,0.98055,0.9809,596899999.0
2007-10-17 11:19:00,0.9809,0.98095,0.98075,0.9808,235400000.0
2007-10-17 11:20:00,0.9808,0.98105,0.98075,0.98105,195200000.0
2007-10-17 11:21:00,0.98105,0.98105,0.9807,0.98075,199800000.0
2007-10-17 11:22:00,0.98075,0.98085,0.9807,0.98075,193900000.0
2007-10-17 11:23:00,0.98075,0.98085,0.9807,0.98075,375200000.0
2007-10-17 11:24:00,0.98075,0.98075,0.98065,0.98075,234900000.0
2007-10-17 11:25:00,0.98075,0.98075,0.98065,0.98075,144600000.0
2007-10-17 11:26:00,0.98075,0.98075,0.98075,0.98075,170400000.0
2007-10-17 11:27:00,0.98075,0.98075,0.98065,0.98065,134000000.0
2007-10-17 11:28:00,0.98065,0.98075,0.9803,0.9803,315600000.0
2007-10-17 11:29:00,0.9803,0.9803,0.97995,0.97995,160800000.0
2007-10-17 11:30:00,0.97995,0.98005,0.97995,0.97995,255300000.0
2007-10-17 11:31:00,0.97995,0.97995,0.9799,0.97995,68000000.0
2007-10-17 11:32:00,0.97995,0.98,0.9799,0.98,107400000.0
2007-10-17 11:33:00,0.97995,0.97995,0.9795,0.9797,506100000.0
2007-10-17 11:34:00,0.9797,0.9797,0.9795,0.9795,245600000.0
2007-10-17 11:35:00,0.9795,0.9798,0.9795,0.9797,754260000.0
2007-10-17 11:36:00,0.97975,0.9799,0.97965,0.9797,347000000.0
2007-10-17 11:37:00,0.9797,0.9798,0.97965,0.97975,195400000.0
2007-10-17 11:38:00,0.97975,0.9802,0.97975,0.98005,345100000.0
2007-10-17 11:39:00,0.98005,0.98005,0.97965,0.9797,226400000.0
2007-10-17 11:40:00,0.97965,0.97975,0.9796,0.97975,350600000.0
2007-10-17 11:41:00,0.97975,0.97985,0.97965,0.97965,414600001.0
2007-10-17 11:42:00,0.97965,0.9798,0.9794,0.97955,680999998.0
2007-10-17 11:43:00,0.97955,0.97955,0.97925,0.97935,524300001.0
2007-10-17 11:44:00,0.97935,0.97955,0.9792,0.97945,798000002.0
2007-10-17 11:45:00,0.97945,0.97945,0.97935,0.97945,156800000.0
2007-10-17 11:46:00,0.97945,0.97945,0.97925,0.97935,257600000.0
2007-10-17 11:47:00,0.97935,0.97935,0.97905,0.97905,363200000.0
2007-10-17 11:48:00,0.97905,0.97915,0.979,0.979,243700000.0
2007-10-17 11:49:00,0.979,0.9791,0.97895,0.9791,292800000.0
2007-10-17 11:50:00,0.9791,0.9791,0.97855,0.97855,930700007.0
2007-10-17 11:51:00,0.97855,0.97855,0.9783,0.97845,566000000.0
2007-10-17 11:52:00,0.97845,0.97865,0.9783,0.97845,351199998.0
2007-10-17 11:53:00,0.97855,0.97855,0.97835,0.97835,262000000.0
2007-10-17 11:54:00,0.97835,0.97895,0.97835,0.97895,775200000.0
2007-10-17 11:55:00,0.97895,0.97895,0.97875,0.97875,589200000.0
2007-10-17 11:56:00,0.97875,0.97895,0.97865,0.97895,570600000.0
2007-10-17 11:57:00,0.97895,0.97955,0.97875,0.97955,1155200000.0
2007-10-17 11:58:00,0.97955,0.97955,0.9792,0.9794,522800000.0
2007-10-17 11:59:00,0.9794,0.97955,0.9792,0.97955,460799998.0
2007-10-17 12:00:00,0.97955,0.98,0.97915,0.97965,1243000006.0
2007-10-17 12:01:00,0.97965,0.98005,0.97965,0.97995,1041000006.0
2007-10-17 12:02:00,0.97995,0.98015,0.97975,0.97995,1031600004.0
2007-10-17 12:03:00,0.97995,0.98005,0.97985,0.97995,301100000.0
2007-10-17 12:04:00,0.97985,0.98015,0.9797,0.98015,678058255.0
2007-10-17 12:05:00,0.98015,0.98015,0.97985,0.97995,774500011.0
2007-10-17 12:06:00,0.97995,0.98005,0.97985,0.97995,558800007.0
2007-10-17 12:07:00,0.97995,0.9802,0.9799,0.98015,513400000.0
2007-10-17 12:08:00,0.9801,0.98035,0.97995,0.98015,706700008.0
2007-10-17 12:09:00,0.9801,0.98055,0.98,0.98,798000005.0
2007-10-17 12:10:00,0.98,0.98015,0.9797,0.9801,341400000.0
2007-10-17 12:11:00,0.98015,0.98025,0.9801,0.98025,203200000.0
2007-10-17 12:12:00,0.98025,0.98025,0.98015,0.98015,134800000.0
2007-10-17 12:13:00,0.98025,0.98065,0.98015,0.98045,603000002.0
2007-10-17 12:14:00,0.9804,0.98045,0.97995,0.98015,366900000.0
2007-10-17 12:15:00,0.98005,0.98035,0.9796,0.98015,1137199998.0
2007-10-17 12:16:00,0.98015,0.98035,0.98015,0.98025,163800000.0
2007-10-17 12:17:00,0.98025,0.98035,0.98025,0.98035,100400000.0
2007-10-17 12:18:00,0.98035,0.98035,0.98025,0.98035,133200000.0
2007-10-17 12:19:00,0.98035,0.98045,0.9802,0.98045,338600000.0
2007-10-17 12:20:00,0.98045,0.9805,0.9804,0.98045,405200000.0
2007-10-17 12:21:00,0.98045,0.98045,0.9804,0.98045,210800000.0
2007-10-17 12:22:00,0.98045,0.98065,0.98035,0.98055,599900000.0
2007-10-17 12:23:00,0.98055,0.98055,0.98045,0.98045,256899999.0
2007-10-17 12:24:00,0.98045,0.98075,0.9804,0.98075,144000000.0
2007-10-17 12:25:00,0.98075,0.98075,0.98065,0.98065,103200004.0
2007-10-17 12:26:00,0.98065,0.981,0.98065,0.981,191600002.0
2007-10-17 12:27:00,0.981,0.98105,0.98095,0.98095,129700000.0
2007-10-17 12:28:00,0.98095,0.98105,0.9809,0.98105,80500000.0
2007-10-17 12:29:00,0.98105,0.98105,0.9808,0.9808,112000000.0
2007-10-17 12:30:00,0.9808,0.98085,0.9805,0.9805,167800000.0
2007-10-17 12:31:00,0.9805,0.98065,0.9804,0.98065,154400000.0
2007-10-17 12:32:00,0.98065,0.98065,0.9804,0.98045,126600002.0
2007-10-17 12:33:00,0.98045,0.9805,0.97995,0.98,151400001.0
2007-10-17 12:34:00,0.97995,0.98,0.97955,0.97975,364500003.0
2007-10-17 12:35:00,0.97975,0.9798,0.9797,0.9798,168500000.0
2007-10-17 12:36:00,0.9798,0.9798,0.97975,0.9798,62000000.0
2007-10-17 12:37:00,0.97975,0.9798,0.9795,0.9796,202099998.0
2007-10-17 12:38:00,0.9796,0.98005,0.9796,0.98,250400000.0
2007-10-17 12:39:00,0.98005,0.98005,0.9799,0.98,295300000.0
2007-10-17 12:40:00,0.98,0.98,0.97985,0.97995,268300000.0
2007-10-17 12:41:00,0.97995,0.98005,0.97995,0.97995,437800000.0
2007-10-17 12:42:00,0.97995,0.98,0.97995,0.97995,202400000.0
2007-10-17 12:43:00,0.97995,0.98025,0.9799,0.98015,258000000.0
2007-10-17 12:44:00,0.98015,0.98025,0.98,0.9802,337400000.0
2007-10-17 12:45:00,0.9802,0.9802,0.97995,0.97995,323100000.0
2007-10-17 12:46:00,0.97995,0.97995,0.97965,0.9797,394800000.0
2007-10-17 12:47:00,0.9797,0.9797,0.9796,0.97965,228700000.0
2007-10-17 12:48:00,0.97965,0.97975,0.9796,0.9796,238000000.0
2007-10-17 12:49:00,0.97965,0.9797,0.9796,0.9797,62200000.0
2007-10-17 12:50:00,0.9797,0.9797,0.97965,0.9797,84900000.0
2007-10-17 12:51:00,0.9797,0.9797,0.97965,0.97965,156300000.0
2007-10-17 12:52:00,0.97965,0.97965,0.97955,0.9796,200800000.0
2007-10-17 12:53:00,0.9796,0.97965,0.97955,0.97955,137200000.0
2007-10-17 12:54:00,0.97955,0.97955,0.97945,0.97945,176000000.0
2007-10-17 12:55:00,0.97945,0.97945,0.9793,0.97935,243200000.0
2007-10-17 12:56:00,0.97935,0.9794,0.97935,0.9794,143700000.0
2007-10-17 12:57:00,0.9794,0.9795,0.97925,0.9795,834900002.0
2007-10-17 12:58:00,0.9795,0.97965,0.9795,0.97965,441100001.0
2007-10-17 12:59:00,0.97965,0.97975,0.97945,0.97955,380600000.0
2007-10-17 13:00:00,0.97945,0.97955,0.9794,0.97945,261499997.0
2007-10-17 13:01:00,0.97945,0.97945,0.97945,0.97945,28800000.0
2007-10-17 13:02:00,0.97945,0.97945,0.9793,0.97935,165500000.0
2007-10-17 13:03:00,0.97945,0.97945,0.97935,0.97945,215900000.0
2007-10-17 13:04:00,0.97945,0.97945,0.9793,0.97935,214599999.0
2007-10-17 13:05:00,0.97935,0.97935,0.9791,0.97915,330600000.0
2007-10-17 13:06:00,0.9791,0.97915,0.9788,0.97885,205000000.0
2007-10-17 13:07:00,0.9788,0.97905,0.9788,0.97905,335931587.0
2007-10-17 13:08:00,0.97905,0.97905,0.9786,0.9786,285900000.0
2007-10-17 13:09:00,0.97865,0.97885,0.9786,0.9788,406100000.0
2007-10-17 13:10:00,0.97885,0.97885,0.9785,0.9785,347500000.0
2007-10-17 13:11:00,0.9785,0.9785,0.97825,0.97845,659900002.0
2007-10-17 13:12:00,0.97845,0.97875,0.97845,0.97855,487600001.0
2007-10-17 13:13:00,0.97855,0.97885,0.97845,0.97885,719723954.0
2007-10-17 13:14:00,0.97885,0.97895,0.9788,0.97885,263900000.0
2007-10-17 13:15:00,0.97885,0.97895,0.97875,0.9788,645480673.0
2007-10-17 13:16:00,0.9788,0.9788,0.9788,0.9788,180140338.0
2007-10-17 13:17:00,0.9788,0.9789,0.97875,0.9789,280467229.0
2007-10-17 13:18:00,0.9789,0.9789,0.97865,0.9787,105694122.0
2007-10-17 13:19:00,0.9787,0.9788,0.9783,0.9783,111274354.0
2007-10-17 13:20:00,0.9783,0.9786,0.9783,0.9785,420300000.0
2007-10-17 13:21:00,0.9785,0.9787,0.9785,0.9787,474200000.0
2007-10-17 13:22:00,0.9787,0.9788,0.97855,0.97875,430200000.0
2007-10-17 13:23:00,0.97875,0.9788,0.9787,0.9787,492900000.0
2007-10-17 13:24:00,0.9787,0.9787,0.9782,0.9783,512600000.0
2007-10-17 13:25:00,0.9783,0.9784,0.97815,0.97825,321400000.0
2007-10-17 13:26:00,0.97825,0.9785,0.9782,0.9782,325800000.0
2007-10-17 13:27:00,0.9782,0.9783,0.9778,0.97785,417300000.0
2007-10-17 13:28:00,0.97785,0.97805,0.97765,0.97785,252900000.0
2007-10-17 13:29:00,0.97785,0.97785,0.97715,0.9773,413700000.0
2007-10-17 13:30:00,0.9773,0.97775,0.9773,0.9775,538499998.0
2007-10-17 13:31:00,0.9775,0.9775,0.97695,0.977,405600000.0
2007-10-17 13:32:00,0.97695,0.9774,0.9769,0.9774,477299999.0
2007-10-17 13:33:00,0.9774,0.9777,0.97725,0.97755,348000000.0
2007-10-17 13:34:00,0.9776,0.978,0.9776,0.978,502000000.0
2007-10-17 13:35:00,0.978,0.978,0.9774,0.9776,308200000.0
2007-10-17 13:36:00,0.9776,0.9776,0.9773,0.97745,286800000.0
2007-10-17 13:37:00,0.9775,0.9775,0.9771,0.9773,245699999.0
2007-10-17 13:38:00,0.9773,0.9773,0.97705,0.97715,396300000.0
2007-10-17 13:39:00,0.97715,0.97715,0.977,0.977,210231248.0
2007-10-17 13:40:00,0.97695,0.9771,0.9764,0.97655,837373437.0
2007-10-17 13:41:00,0.97655,0.97655,0.9765,0.9765,482400000.0
2007-10-17 13:42:00,0.9765,0.9767,0.9764,0.97645,629600000.0
2007-10-17 13:43:00,0.97645,0.9768,0.97645,0.9767,604499998.0
2007-10-17 13:44:00,0.9767,0.97705,0.9767,0.97695,506100000.0
2007-10-17 13:45:00,0.97695,0.977,0.9768,0.977,607799999.0
2007-10-17 13:46:00,0.977,0.97715,0.97695,0.97715,221700000.0
2007-10-17 13:47:00,0.97715,0.9773,0.97695,0.97695,242394859.0
2007-10-17 13:48:00,0.977,0.9772,0.977,0.9772,209100000.0
2007-10-17 13:49:00,0.9772,0.9773,0.97715,0.9773,265700000.0
2007-10-17 13:50:00,0.9773,0.9773,0.97695,0.977,406599999.0
2007-10-17 13:51:00,0.977,0.97725,0.977,0.97725,262900000.0
2007-10-17 13:52:00,0.97725,0.97735,0.9772,0.97735,115800000.0
2007-10-17 13:53:00,0.97735,0.97735,0.9769,0.977,503288255.0
2007-10-17 13:54:00,0.977,0.977,0.97665,0.97685,557697040.0
2007-10-17 13:55:00,0.97685,0.977,0.9768,0.97695,481476568.0
2007-10-17 13:56:00,0.97695,0.9771,0.9769,0.9771,377054515.0
2007-10-17 13:57:00,0.9771,0.9771,0.97705,0.9771,171446596.0
2007-10-17 13:58:00,0.9771,0.97715,0.977,0.97705,236223274.0
2007-10-17 13:59:00,0.97705,0.97715,0.97695,0.97705,239100000.0
2007-10-17 14:00:00,0.97705,0.97705,0.9769,0.97695,228700000.0
2007-10-17 14:01:00,0.97695,0.9772,0.97685,0.97695,574900000.0
2007-10-17 14:02:00,0.97695,0.97695,0.9769,0.97695,311500000.0
2007-10-17 14:03:00,0.9769,0.9769,0.9765,0.9765,635300001.0
2007-10-17 14:04:00,0.9765,0.9765,0.97635,0.97645,548200000.0
2007-10-17 14:05:00,0.97645,0.97645,0.9757,0.9757,562600000.0
2007-10-17 14:06:00,0.9757,0.9759,0.97535,0.97555,566100000.0
2007-10-17 14:07:00,0.97555,0.976,0.97555,0.97595,343600000.0
2007-10-17 14:08:00,0.97595,0.9766,0.97595,0.97645,553000000.0
2007-10-17 14:09:00,0.97645,0.9767,0.9764,0.97645,509500000.0
2007-10-17 14:10:00,0.97645,0.97655,0.97635,0.9764,558900000.0
2007-10-17 14:11:00,0.9764,0.9767,0.9761,0.97655,793500000.0
2007-10-17 14:12:00,0.9765,0.97675,0.97645,0.97655,493200000.0
2007-10-17 14:13:00,0.97655,0.9766,0.9765,0.97655,276300000.0
2007-10-17 14:14:00,0.97655,0.97695,0.97635,0.97685,752699992.0
2007-10-17 14:15:00,0.97685,0.9769,0.9765,0.97665,861800001.0
2007-10-17 14:16:00,0.97665,0.9767,0.97625,0.97625,747400001.0
2007-10-17 14:17:00,0.97625,0.9763,0.976,0.97615,571199997.0
2007-10-17 14:18:00,0.97615,0.97635,0.97615,0.97625,526800000.0
2007-10-17 14:19:00,0.97625,0.9763,0.97615,0.9763,427200003.0
2007-10-17 14:20:00,0.9763,0.9763,0.97585,0.976,450100000.0
2007-10-17 14:21:00,0.976,0.976,0.9757,0.97575,392050816.0
2007-10-17 14:22:00,0.9758,0.9759,0.97555,0.9757,439800000.0
2007-10-17 14:23:00,0.9757,0.976,0.97565,0.9758,444800000.0
2007-10-17 14:24:00,0.9758,0.9763,0.9758,0.9763,717800000.0
2007-10-17 14:25:00,0.9763,0.9764,0.9762,0.9763,614300000.0
2007-10-17 14:26:00,0.9762,0.9763,0.9759,0.9759,227400000.0
2007-10-17 14:27:00,0.9759,0.9763,0.97585,0.9762,413600000.0
2007-10-17 14:28:00,0.9762,0.9763,0.97575,0.97575,637200000.0
2007-10-17 14:29:00,0.97585,0.97585,0.97545,0.97545,539500000.0
2007-10-17 14:30:00,0.97545,0.97625,0.97545,0.9757,780000001.0
2007-10-17 14:31:00,0.97575,0.9761,0.97565,0.9761,417545076.0
2007-10-17 14:32:00,0.9761,0.97675,0.9761,0.97665,907585687.0
2007-10-17 14:33:00,0.97665,0.9771,0.97655,0.97665,790200000.0
2007-10-17 14:34:00,0.97665,0.9768,0.9765,0.9768,357900000.0
2007-10-17 14:35:00,0.9768,0.9768,0.97635,0.9764,1044999999.0
2007-10-17 14:36:00,0.9764,0.9764,0.9757,0.97635,462200001.0
2007-10-17 14:37:00,0.97635,0.9766,0.97635,0.97655,403300000.0
2007-10-17 14:38:00,0.9767,0.977,0.9766,0.9767,554900000.0
2007-10-17 14:39:00,0.9768,0.9774,0.9767,0.9771,453900000.0
2007-10-17 14:40:00,0.977,0.97705,0.9762,0.9767,816299998.0
2007-10-17 14:41:00,0.9767,0.9768,0.9763,0.9764,591700002.0
2007-10-17 14:42:00,0.9764,0.97655,0.97575,0.97645,548200000.0
2007-10-17 14:43:00,0.97645,0.9766,0.97635,0.9764,396800000.0
2007-10-17 14:44:00,0.9764,0.9765,0.976,0.9762,1000999995.0
2007-10-17 14:45:00,0.9762,0.9764,0.97615,0.97625,483300000.0
2007-10-17 14:46:00,0.97625,0.9767,0.97625,0.97655,372400000.0
2007-10-17 14:47:00,0.97655,0.97665,0.97645,0.9766,274048451.0
2007-10-17 14:48:00,0.9766,0.9768,0.97635,0.9767,293092041.0
2007-10-17 14:49:00,0.9768,0.977,0.97665,0.97675,199800000.0
2007-10-17 14:50:00,0.9768,0.9771,0.97655,0.9768,547357342.0
2007-10-17 14:51:00,0.9768,0.9768,0.9765,0.97655,464800000.0
2007-10-17 14:52:00,0.97655,0.97655,0.97635,0.9764,615599999.0
2007-10-17 14:53:00,0.9764,0.9768,0.9764,0.9768,161700000.0
2007-10-17 14:54:00,0.9768,0.9768,0.9767,0.97675,238400000.0
2007-10-17 14:55:00,0.97675,0.97675,0.97665,0.9767,202700000.0
2007-10-17 14:56:00,0.9767,0.9767,0.9766,0.9766,113800000.0
2007-10-17 14:57:00,0.9766,0.97665,0.97655,0.97655,213900000.0
2007-10-17 14:58:00,0.97655,0.97655,0.97615,0.9762,552700002.0
2007-10-17 14:59:00,0.9762,0.97635,0.97615,0.9762,289600000.0
2007-10-17 15:00:00,0.9762,0.97625,0.9758,0.97585,428900000.0
2007-10-17 15:01:00,0.97585,0.9759,0.97525,0.97565,471700000.0
2007-10-17 15:02:00,0.97565,0.9762,0.97565,0.97615,372500000.0
2007-10-17 15:03:00,0.97615,0.97615,0.9758,0.9758,676200000.0
2007-10-17 15:04:00,0.9758,0.9759,0.9757,0.97575,394900000.0
2007-10-17 15:05:00,0.97575,0.976,0.9757,0.9759,608299998.0
2007-10-17 15:06:00,0.9759,0.9762,0.97585,0.97595,422500000.0
2007-10-17 15:07:00,0.97595,0.9761,0.9758,0.9758,790899999.0
2007-10-17 15:08:00,0.9758,0.97605,0.97575,0.976,830499999.0
2007-10-17 15:09:00,0.976,0.97635,0.976,0.97635,176000000.0
2007-10-17 15:10:00,0.97635,0.97635,0.976,0.976,173000000.0
2007-10-17 15:11:00,0.976,0.976,0.9759,0.976,322000000.0
2007-10-17 15:12:00,0.976,0.976,0.9758,0.97585,496299998.0
2007-10-17 15:13:00,0.9758,0.97595,0.97565,0.97575,589299999.0
2007-10-17 15:14:00,0.97575,0.9763,0.97575,0.9761,502800000.0
2007-10-17 15:15:00,0.97605,0.97615,0.9759,0.97595,615800001.0
2007-10-17 15:16:00,0.97595,0.9761,0.97575,0.97585,560700000.0
2007-10-17 15:17:00,0.9759,0.976,0.97585,0.97595,145600000.0
2007-10-17 15:18:00,0.97595,0.976,0.97585,0.976,191800000.0
2007-10-17 15:19:00,0.976,0.9761,0.9757,0.9757,315875893.0
2007-10-17 15:20:00,0.9757,0.9757,0.97545,0.9756,691200001.0
2007-10-17 15:21:00,0.9756,0.9757,0.9753,0.9754,806700001.0
2007-10-17 15:22:00,0.9754,0.9756,0.9753,0.9754,554300000.0
2007-10-17 15:23:00,0.9754,0.97545,0.9753,0.97545,173400000.0
2007-10-17 15:24:00,0.97545,0.9756,0.9754,0.9755,98197793.0
2007-10-17 15:25:00,0.97555,0.9757,0.97545,0.97555,886875493.0
2007-10-17 15:26:00,0.97555,0.9756,0.97545,0.9756,1274500000.0
2007-10-17 15:27:00,0.9756,0.97565,0.9755,0.9756,451199998.0
2007-10-17 15:28:00,0.9756,0.9756,0.9753,0.9753,499900000.0
2007-10-17 15:29:00,0.9753,0.97545,0.9753,0.97545,333089352.0
2007-10-17 15:30:00,0.9754,0.9755,0.97535,0.97545,345174460.0
2007-10-17 15:31:00,0.97545,0.97545,0.9747,0.9749,683876761.0
2007-10-17 15:32:00,0.97485,0.97495,0.97365,0.9737,980995839.0
2007-10-17 15:33:00,0.9737,0.9737,0.9734,0.97365,1018578260.0
2007-10-17 15:34:00,0.9736,0.9737,0.97325,0.9736,708700001.0
2007-10-17 15:35:00,0.9736,0.9737,0.97325,0.9737,678400000.0
2007-10-17 15:36:00,0.9737,0.9738,0.9736,0.9738,612100000.0
2007-10-17 15:37:00,0.9738,0.9739,0.97345,0.9735,1028400003.0
2007-10-17 15:38:00,0.9735,0.97365,0.9734,0.97355,975900007.0
2007-10-17 15:39:00,0.97355,0.9737,0.9734,0.97355,782000001.0
2007-10-17 15:40:00,0.97355,0.9739,0.9735,0.9735,671800000.0
2007-10-17 15:41:00,0.97345,0.9736,0.97345,0.9736,523700000.0
2007-10-17 15:42:00,0.9736,0.97365,0.97325,0.97365,309900000.0
2007-10-17 15:43:00,0.97365,0.97375,0.9734,0.9735,525600000.0
2007-10-17 15:44:00,0.9735,0.9738,0.9734,0.9736,881499996.0
2007-10-17 15:45:00,0.9736,0.9738,0.9735,0.97355,648199998.0
2007-10-17 15:46:00,0.97365,0.97365,0.97345,0.97355,1079799991.0
2007-10-17 15:47:00,0.97355,0.9737,0.97345,0.97355,477000002.0
2007-10-17 15:48:00,0.97355,0.97355,0.9732,0.9733,590680000.0
2007-10-17 15:49:00,0.97335,0.9738,0.9733,0.97355,843799998.0
2007-10-17 15:50:00,0.97355,0.97355,0.9726,0.97275,1241199998.0
2007-10-17 15:51:00,0.97275,0.9735,0.97275,0.9733,1634299999.0
2007-10-17 15:52:00,0.9733,0.9734,0.97305,0.97335,1030500001.0
2007-10-17 15:53:00,0.97335,0.9734,0.9731,0.9732,1088199999.0
2007-10-17 15:54:00,0.9732,0.97325,0.97295,0.97305,510700001.0
2007-10-17 15:55:00,0.97305,0.97325,0.973,0.97315,515000000.0
2007-10-17 15:56:00,0.97315,0.97315,0.97275,0.9728,652200000.0
2007-10-17 15:57:00,0.97275,0.9732,0.9727,0.9731,814363789.0
2007-10-17 15:58:00,0.9731,0.9732,0.973,0.9731,1328699990.0
2007-10-17 15:59:00,0.9731,0.97355,0.9731,0.9735,685897580.0
2007-10-17 16:00:00,0.9735,0.9737,0.97345,0.97355,712599998.0
2007-10-17 16:01:00,0.9736,0.9738,0.97345,0.97375,871505704.0
2007-10-17 16:02:00,0.9737,0.974,0.9735,0.97375,985369966.0
2007-10-17 16:03:00,0.97375,0.97375,0.9733,0.97335,485300000.0
2007-10-17 16:04:00,0.97335,0.97365,0.9732,0.9736,656800000.0
2007-10-17 16:05:00,0.9736,0.9736,0.97315,0.9734,605200000.0
2007-10-17 16:06:00,0.9734,0.9736,0.9734,0.9735,508800000.0
2007-10-17 16:07:00,0.9735,0.97365,0.9734,0.9735,655099999.0
2007-10-17 16:08:00,0.9735,0.9736,0.9734,0.9735,789600000.0
2007-10-17 16:09:00,0.9735,0.9735,0.97325,0.9734,456500000.0
2007-10-17 16:10:00,0.9734,0.9734,0.97315,0.97325,581000000.0
2007-10-17 16:11:00,0.9733,0.9733,0.9732,0.9733,409200000.0
2007-10-17 16:12:00,0.9733,0.9736,0.9733,0.9736,605900000.0
2007-10-17 16:13:00,0.9736,0.9736,0.9732,0.97325,601900000.0
2007-10-17 16:14:00,0.97325,0.97335,0.97325,0.9733,314500000.0
2007-10-17 16:15:00,0.9733,0.9735,0.9732,0.9733,503300000.0
2007-10-17 16:16:00,0.97325,0.9736,0.97325,0.9735,467800000.0
2007-10-17 16:17:00,0.9735,0.9736,0.9732,0.97335,700300000.0
2007-10-17 16:18:00,0.9733,0.97335,0.97275,0.973,912000001.0
2007-10-17 16:19:00,0.973,0.9732,0.97295,0.9731,621700000.0
2007-10-17 16:20:00,0.9731,0.9735,0.9731,0.9734,413600000.0
2007-10-17 16:21:00,0.9734,0.9735,0.9732,0.9732,616800000.0
2007-10-17 16:22:00,0.9732,0.9733,0.9731,0.9733,674500000.0
2007-10-17 16:23:00,0.97315,0.9732,0.9727,0.97275,763700000.0
2007-10-17 16:24:00,0.9727,0.9728,0.9727,0.97275,578300004.0
2007-10-17 16:25:00,0.97275,0.9732,0.97275,0.97315,1302999999.0
2007-10-17 16:26:00,0.97315,0.97335,0.97315,0.97325,606299997.0
2007-10-17 16:27:00,0.97325,0.9734,0.9732,0.9733,458200000.0
2007-10-17 16:28:00,0.9733,0.9734,0.97305,0.97305,562900000.0
2007-10-17 16:29:00,0.97305,0.9731,0.973,0.9731,362300000.0
2007-10-17 16:30:00,0.9731,0.9737,0.973,0.9736,1005199997.0
2007-10-17 16:31:00,0.97355,0.97385,0.97355,0.9737,1497800006.0
2007-10-17 16:32:00,0.97375,0.97385,0.9736,0.9736,673401999.0
2007-10-17 16:33:00,0.9736,0.9738,0.9736,0.9737,663100000.0
2007-10-17 16:34:00,0.9737,0.97375,0.97355,0.9736,409300000.0
2007-10-17 16:35:00,0.9736,0.9736,0.9735,0.9735,196800000.0
2007-10-17 16:36:00,0.9735,0.9735,0.97315,0.9732,342400000.0
2007-10-17 16:37:00,0.9732,0.97375,0.9732,0.97375,439300000.0
2007-10-17 16:38:00,0.97375,0.97385,0.97375,0.97385,394500000.0
2007-10-17 16:39:00,0.97385,0.9741,0.9738,0.974,974799996.0
2007-10-17 16:40:00,0.974,0.97445,0.974,0.97425,559700000.0
2007-10-17 16:41:00,0.97425,0.97435,0.97415,0.97425,272100000.0
2007-10-17 16:42:00,0.97425,0.97455,0.97425,0.97435,270300000.0
2007-10-17 16:43:00,0.97435,0.97465,0.97415,0.97425,435000000.0
2007-10-17 16:44:00,0.97425,0.9744,0.97425,0.97425,511600000.0
2007-10-17 16:45:00,0.97425,0.9746,0.97425,0.9746,727000006.0
2007-10-17 16:46:00,0.9746,0.9746,0.97445,0.97445,483500000.0
2007-10-17 16:47:00,0.97445,0.97445,0.9744,0.97445,235200000.0
2007-10-17 16:48:00,0.97445,0.9745,0.9743,0.9743,303900000.0
2007-10-17 16:49:00,0.97435,0.9744,0.97415,0.9742,527700000.0
2007-10-17 16:50:00,0.9742,0.9743,0.97415,0.9743,450700000.0
2007-10-17 16:51:00,0.9743,0.97435,0.9742,0.9743,627200000.0
2007-10-17 16:52:00,0.9743,0.9743,0.9742,0.97425,590200000.0
2007-10-17 16:53:00,0.9743,0.97445,0.97425,0.9743,521900000.0
2007-10-17 16:54:00,0.9743,0.97435,0.9742,0.9743,614900000.0
2007-10-17 16:55:00,0.97425,0.9747,0.9742,0.9747,634300000.0
2007-10-17 16:56:00,0.9746,0.9748,0.97455,0.9746,724500001.0
2007-10-17 16:57:00,0.9746,0.9746,0.9745,0.9746,626900000.0
2007-10-17 16:58:00,0.9746,0.97475,0.9744,0.97445,600099997.0
2007-10-17 16:59:00,0.97445,0.9746,0.97445,0.9746,589200000.0
2007-10-17 17:00:00,0.9746,0.9746,0.97445,0.9746,736600001.0
2007-10-17 17:01:00,0.9745,0.9746,0.97445,0.97445,1043000000.0
2007-10-17 17:02:00,0.9745,0.9751,0.97445,0.9749,717699998.0
2007-10-17 17:03:00,0.9749,0.975,0.97475,0.975,767100003.0
2007-10-17 17:04:00,0.975,0.975,0.9747,0.9749,570800000.0
2007-10-17 17:05:00,0.9749,0.9751,0.97485,0.9749,376400000.0
2007-10-17 17:06:00,0.9749,0.9751,0.9749,0.9751,331500000.0
2007-10-17 17:07:00,0.9751,0.9753,0.97495,0.9751,682399997.0
2007-10-17 17:08:00,0.9751,0.9754,0.975,0.9751,772300000.0
2007-10-17 17:09:00,0.97515,0.9752,0.97495,0.9751,630600000.0
2007-10-17 17:10:00,0.9751,0.9752,0.97505,0.9752,216100000.0
2007-10-17 17:11:00,0.97525,0.97525,0.9751,0.9751,412600000.0
2007-10-17 17:12:00,0.9751,0.9752,0.97505,0.97515,477300000.0
2007-10-17 17:13:00,0.97515,0.9753,0.97515,0.9752,577900000.0
2007-10-17 17:14:00,0.9752,0.97555,0.975,0.9754,387900000.0
2007-10-17 17:15:00,0.9754,0.9754,0.9753,0.9753,243200000.0
2007-10-17 17:16:00,0.9753,0.9753,0.9749,0.9751,384000000.0
2007-10-17 17:17:00,0.9751,0.9751,0.97505,0.9751,400800000.0
2007-10-17 17:18:00,0.9751,0.9751,0.975,0.975,488000000.0
2007-10-17 17:19:00,0.975,0.97505,0.97485,0.97495,739300002.0
2007-10-17 17:20:00,0.9749,0.97505,0.9749,0.97495,373600000.0
2007-10-17 17:21:00,0.97495,0.9752,0.97495,0.9752,345600000.0
2007-10-17 17:22:00,0.9752,0.9752,0.97495,0.97495,188000000.0
2007-10-17 17:23:00,0.97495,0.97495,0.97455,0.97455,522500000.0
2007-10-17 17:24:00,0.97455,0.9747,0.9745,0.97455,342100000.0
2007-10-17 17:25:00,0.97455,0.9748,0.97455,0.9748,178300000.0
2007-10-17 17:26:00,0.9748,0.9748,0.9748,0.9748,145200000.0
2007-10-17 17:27:00,0.9748,0.9748,0.97475,0.97475,180400000.0
2007-10-17 17:28:00,0.97475,0.97485,0.9745,0.9746,497900000.0
2007-10-17 17:29:00,0.97455,0.97465,0.97435,0.97435,531000001.0
2007-10-17 17:30:00,0.97435,0.9744,0.97415,0.97425,592106095.0
2007-10-17 17:31:00,0.9742,0.9743,0.9741,0.97415,889053392.0
2007-10-17 17:32:00,0.97425,0.97435,0.97415,0.97435,460894063.0
2007-10-17 17:33:00,0.97435,0.97445,0.97435,0.97435,274600000.0
2007-10-17 17:34:00,0.97435,0.97435,0.97395,0.9742,1071400000.0
2007-10-17 17:35:00,0.97415,0.9742,0.9738,0.9738,466900000.0
2007-10-17 17:36:00,0.97375,0.97385,0.97375,0.9738,450600000.0
2007-10-17 17:37:00,0.9738,0.9738,0.9735,0.97355,865400000.0
2007-10-17 17:38:00,0.97355,0.97365,0.97335,0.97365,431400000.0
2007-10-17 17:39:00,0.97355,0.97385,0.9735,0.97355,475817759.0
2007-10-17 17:40:00,0.97345,0.97355,0.9733,0.97355,445600000.0
2007-10-17 17:41:00,0.97355,0.97355,0.9735,0.9735,209300000.0
2007-10-17 17:42:00,0.9735,0.97385,0.9735,0.97355,575700000.0
2007-10-17 17:43:00,0.97355,0.97355,0.9734,0.9734,295403920.0
2007-10-17 17:44:00,0.9734,0.9734,0.97335,0.9734,456400000.0
2007-10-17 17:45:00,0.9734,0.9735,0.9734,0.9735,242500000.0
2007-10-17 17:46:00,0.9735,0.97365,0.97345,0.9735,505199995.0
2007-10-17 17:47:00,0.97345,0.9736,0.97345,0.9736,757099988.0
2007-10-17 17:48:00,0.9736,0.9736,0.97355,0.97355,277200000.0
2007-10-17 17:49:00,0.97355,0.9736,0.9735,0.97355,383600000.0
2007-10-17 17:50:00,0.9736,0.9738,0.97355,0.97375,658600000.0
2007-10-17 17:51:00,0.97375,0.97375,0.97355,0.97355,442400000.0
2007-10-17 17:52:00,0.97355,0.97375,0.9735,0.97375,639399986.0
2007-10-17 17:53:00,0.97375,0.97385,0.97375,0.97385,151300000.0
2007-10-17 17:54:00,0.9738,0.9739,0.97375,0.97375,246800000.0
2007-10-17 17:55:00,0.97375,0.97375,0.9736,0.97365,353600000.0
2007-10-17 17:56:00,0.97365,0.9737,0.9736,0.97365,450500000.0
2007-10-17 17:57:00,0.97365,0.97365,0.9735,0.9735,368200000.0
2007-10-17 17:58:00,0.9735,0.9737,0.9735,0.97355,49600000.0
2007-10-17 17:59:00,0.97355,0.9737,0.9735,0.9735,134200000.0
2007-10-17 18:00:00,0.97355,0.97355,0.9734,0.97355,508600000.0
2007-10-17 18:01:00,0.97355,0.97365,0.9735,0.97365,234200000.0
2007-10-17 18:02:00,0.97365,0.97375,0.97355,0.9736,437400001.0
2007-10-17 18:03:00,0.97355,0.9737,0.97355,0.9737,346899999.0
2007-10-17 18:04:00,0.9737,0.9737,0.97355,0.9736,153300000.0
2007-10-17 18:05:00,0.9736,0.97365,0.97345,0.97355,672199995.0
2007-10-17 18:06:00,0.97355,0.97355,0.97335,0.97335,211600000.0
2007-10-17 18:07:00,0.97335,0.9734,0.97315,0.97315,370099998.0
2007-10-17 18:08:00,0.97315,0.9732,0.97305,0.97315,185500000.0
2007-10-17 18:09:00,0.97315,0.97315,0.973,0.973,101500000.0
2007-10-17 18:10:00,0.973,0.9734,0.973,0.9734,391700000.0
2007-10-17 18:11:00,0.9734,0.9737,0.97325,0.9736,759000000.0
2007-10-17 18:12:00,0.9736,0.9737,0.9736,0.9737,354400000.0
2007-10-17 18:13:00,0.9737,0.97375,0.9735,0.9736,478600000.0
2007-10-17 18:14:00,0.9736,0.9736,0.9735,0.97355,448000000.0
2007-10-17 18:15:00,0.97355,0.9737,0.9735,0.97365,477900000.0
2007-10-17 18:16:00,0.97365,0.9737,0.9735,0.9736,302700000.0
2007-10-17 18:17:00,0.9736,0.97365,0.9735,0.97365,191600000.0
2007-10-17 18:18:00,0.97365,0.9737,0.97355,0.9737,412500000.0
2007-10-17 18:19:00,0.9737,0.97415,0.9737,0.9739,496300000.0
2007-10-17 18:20:00,0.9739,0.9739,0.9738,0.9739,370000000.0
2007-10-17 18:21:00,0.97395,0.97435,0.97385,0.9742,464700000.0
2007-10-17 18:22:00,0.9742,0.9742,0.9741,0.9741,460300000.0
2007-10-17 18:23:00,0.9741,0.9741,0.97405,0.9741,431899999.0
2007-10-17 18:24:00,0.9741,0.9746,0.9741,0.9746,439600000.0
2007-10-17 18:25:00,0.9746,0.9748,0.97445,0.9745,442000000.0
2007-10-17 18:26:00,0.9745,0.9749,0.9745,0.9749,229500000.0
2007-10-17 18:27:00,0.9749,0.975,0.97485,0.975,398400000.0
2007-10-17 18:28:00,0.975,0.975,0.9749,0.9749,215900000.0
2007-10-17 18:29:00,0.9749,0.9749,0.97435,0.9744,553999997.0
2007-10-17 18:30:00,0.9744,0.9747,0.9744,0.9746,378800000.0
2007-10-17 18:31:00,0.9747,0.9748,0.9746,0.9748,250800000.0
2007-10-17 18:32:00,0.9748,0.9748,0.97445,0.9746,702000003.0
2007-10-17 18:33:00,0.9746,0.9747,0.9745,0.9745,617899998.0
2007-10-17 18:34:00,0.9745,0.9747,0.9745,0.97465,292900000.0
2007-10-17 18:35:00,0.97465,0.97465,0.9745,0.9745,845500000.0
2007-10-17 18:36:00,0.9745,0.97455,0.9745,0.9745,239400000.0
2007-10-17 18:37:00,0.9745,0.97455,0.9744,0.9744,1050100000.0
2007-10-17 18:38:00,0.97445,0.9745,0.9744,0.9745,819500000.0
2007-10-17 18:39:00,0.9745,0.97455,0.9743,0.9743,424600000.0
2007-10-17 18:40:00,0.9743,0.97435,0.9739,0.9739,446100000.0
2007-10-17 18:41:00,0.9739,0.9742,0.9739,0.97415,650399999.0
2007-10-17 18:42:00,0.9742,0.9743,0.9741,0.97425,413200000.0
2007-10-17 18:43:00,0.97425,0.9746,0.97425,0.9746,312100000.0
2007-10-17 18:44:00,0.9746,0.9747,0.9746,0.9747,178000000.0
2007-10-17 18:45:00,0.9747,0.9747,0.97455,0.97465,228500003.0
2007-10-17 18:46:00,0.97465,0.9748,0.97465,0.9747,277800000.0
2007-10-17 18:47:00,0.9747,0.9748,0.9746,0.9747,245300000.0
2007-10-17 18:48:00,0.9747,0.9748,0.97465,0.9748,311199998.0
2007-10-17 18:49:00,0.9748,0.9749,0.97475,0.9748,162600000.0
2007-10-17 18:50:00,0.9748,0.9748,0.9747,0.9747,164900000.0
2007-10-17 18:51:00,0.9747,0.9747,0.97455,0.97455,137500000.0
2007-10-17 18:52:00,0.97455,0.9746,0.97455,0.9746,247700000.0
2007-10-17 18:53:00,0.97455,0.9746,0.97455,0.9746,236600000.0
2007-10-17 18:54:00,0.9746,0.97465,0.97455,0.97465,550200008.0
2007-10-17 18:55:00,0.97465,0.9748,0.9746,0.9748,484599999.0
2007-10-17 18:56:00,0.9748,0.97505,0.9748,0.97495,197900000.0
2007-10-17 18:57:00,0.97495,0.9753,0.97495,0.9752,282400000.0
2007-10-17 18:58:00,0.9752,0.9754,0.97515,0.97525,161100000.0
2007-10-17 18:59:00,0.97525,0.97545,0.9752,0.9753,312000000.0
2007-10-17 19:00:00,0.9753,0.9753,0.97505,0.97505,513200000.0
2007-10-17 19:01:00,0.97505,0.97515,0.97505,0.9751,227500000.0
2007-10-17 19:02:00,0.9751,0.9751,0.97465,0.9748,793199995.0
2007-10-17 19:03:00,0.9748,0.9749,0.9748,0.9749,209600000.0
2007-10-17 19:04:00,0.9749,0.97495,0.97485,0.9749,129800000.0
2007-10-17 19:05:00,0.9749,0.97505,0.97475,0.97485,583900000.0
2007-10-17 19:06:00,0.9748,0.97535,0.9748,0.97535,413800000.0
2007-10-17 19:07:00,0.97535,0.97535,0.9749,0.9749,293800000.0
2007-10-17 19:08:00,0.97485,0.97515,0.9747,0.97485,602199997.0
2007-10-17 19:09:00,0.97485,0.97545,0.97485,0.97525,556100000.0
2007-10-17 19:10:00,0.97525,0.9755,0.97515,0.97545,375299999.0
2007-10-17 19:11:00,0.97555,0.976,0.9755,0.9759,502300000.0
2007-10-17 19:12:00,0.976,0.9761,0.976,0.976,371200000.0
2007-10-17 19:13:00,0.976,0.976,0.9753,0.9753,643500000.0
2007-10-17 19:14:00,0.9753,0.9754,0.9752,0.9752,337600000.0
2007-10-17 19:15:00,0.9752,0.9752,0.9749,0.975,500900000.0
2007-10-17 19:16:00,0.975,0.97535,0.97495,0.97535,623200000.0
2007-10-17 19:17:00,0.97535,0.97535,0.9752,0.97525,223200000.0
2007-10-17 19:18:00,0.97525,0.9753,0.97515,0.97525,206900000.0
2007-10-17 19:19:00,0.97525,0.9753,0.97505,0.9751,155050000.0
2007-10-17 19:20:00,0.9751,0.9753,0.97505,0.9753,445800000.0
2007-10-17 19:21:00,0.9753,0.9754,0.9753,0.97535,353600000.0
2007-10-17 19:22:00,0.97535,0.97575,0.9753,0.97575,328000000.0
2007-10-17 19:23:00,0.97575,0.97585,0.9756,0.97585,375800000.0
2007-10-17 19:24:00,0.9758,0.9758,0.9756,0.9757,369700000.0
2007-10-17 19:25:00,0.9757,0.9757,0.9756,0.97565,82100000.0
2007-10-17 19:26:00,0.9757,0.9757,0.97565,0.97565,105450000.0
2007-10-17 19:27:00,0.97565,0.97565,0.9756,0.9756,126550000.0
2007-10-17 19:28:00,0.9756,0.976,0.9756,0.97575,426600000.0
2007-10-17 19:29:00,0.97575,0.9761,0.97575,0.97595,474400000.0
2007-10-17 19:30:00,0.97595,0.976,0.9758,0.9758,308682771.0
2007-10-17 19:31:00,0.9759,0.9759,0.9756,0.9758,644200000.0
2007-10-17 19:32:00,0.9758,0.9758,0.9756,0.9757,200300000.0
2007-10-17 19:33:00,0.9757,0.9757,0.9754,0.9756,222400000.0
2007-10-17 19:34:00,0.9757,0.9757,0.97555,0.9756,326900000.0
2007-10-17 19:35:00,0.9756,0.9757,0.9756,0.9757,144700000.0
2007-10-17 19:36:00,0.9757,0.9758,0.97565,0.97575,344400000.0
2007-10-17 19:37:00,0.9758,0.9758,0.9756,0.9757,480500000.0
2007-10-17 19:38:00,0.9757,0.9757,0.9755,0.9757,200800000.0
2007-10-17 19:39:00,0.9756,0.9756,0.9752,0.97555,299600000.0
2007-10-17 19:40:00,0.9755,0.9758,0.9755,0.9757,468900000.0
2007-10-17 19:41:00,0.97565,0.9757,0.9756,0.97565,309600000.0
2007-10-17 19:42:00,0.97565,0.9758,0.9756,0.9758,348400000.0
2007-10-17 19:43:00,0.9758,0.9758,0.9758,0.9758,181600000.0
2007-10-17 19:44:00,0.9758,0.9758,0.97565,0.97565,190400000.0
2007-10-17 19:45:00,0.9757,0.9757,0.9756,0.97565,57600000.0
2007-10-17 19:46:00,0.97565,0.9758,0.97555,0.9758,488800000.0
2007-10-17 19:47:00,0.9758,0.9758,0.97555,0.97565,260100000.0
2007-10-17 19:48:00,0.9756,0.9757,0.97555,0.9757,279200000.0
2007-10-17 19:49:00,0.9757,0.9758,0.97565,0.9757,422400000.0
2007-10-17 19:50:00,0.9757,0.9759,0.9757,0.97585,393100000.0
2007-10-17 19:51:00,0.9759,0.976,0.97585,0.976,399900000.0
2007-10-17 19:52:00,0.97595,0.97645,0.9759,0.97625,299500000.0
2007-10-17 19:53:00,0.97625,0.97655,0.97625,0.97655,659200000.0
2007-10-17 19:54:00,0.97655,0.9769,0.97655,0.97665,483800000.0
2007-10-17 19:55:00,0.97665,0.9769,0.97665,0.9767,420900000.0
2007-10-17 19:56:00,0.97665,0.97725,0.97665,0.97705,624300000.0
2007-10-17 19:57:00,0.977,0.97705,0.97645,0.9765,509500000.0
2007-10-17 19:58:00,0.97645,0.9765,0.9759,0.9759,543000000.0
2007-10-17 19:59:00,0.97595,0.97615,0.9759,0.9761,334600000.0
2007-10-17 20:00:00,0.9761,0.9765,0.9761,0.9762,477400000.0
2007-10-17 20:01:00,0.9762,0.97625,0.9762,0.9762,313600000.0
2007-10-17 20:02:00,0.9762,0.9764,0.97615,0.97615,326139313.0
2007-10-17 20:03:00,0.97615,0.9762,0.97555,0.9758,744428828.0
2007-10-17 20:04:00,0.9758,0.9759,0.97555,0.9759,666399999.0
2007-10-17 20:05:00,0.9759,0.9759,0.97565,0.97565,239200000.0
2007-10-17 20:06:00,0.97565,0.9758,0.9756,0.9756,113000000.0
2007-10-17 20:07:00,0.97565,0.97565,0.97535,0.97535,332699998.0
2007-10-17 20:08:00,0.9754,0.97565,0.97535,0.9756,605900008.0
2007-10-17 20:09:00,0.9756,0.9757,0.9755,0.9755,276300000.0
2007-10-17 20:10:00,0.97555,0.97555,0.97535,0.9755,576699998.0
2007-10-17 20:11:00,0.9755,0.9755,0.9752,0.97535,328400000.0
2007-10-17 20:12:00,0.97535,0.97545,0.9753,0.9753,264200000.0
2007-10-17 20:13:00,0.9753,0.9755,0.9753,0.9755,124800000.0
2007-10-17 20:14:00,0.9755,0.9755,0.9754,0.97545,243300000.0
2007-10-17 20:15:00,0.9755,0.9755,0.97545,0.9755,79500000.0
2007-10-17 20:16:00,0.9755,0.9757,0.97545,0.97545,316900000.0
2007-10-17 20:17:00,0.97545,0.97555,0.97545,0.9755,187100000.0
2007-10-17 20:18:00,0.9755,0.9756,0.97545,0.9755,156300000.0
2007-10-17 20:19:00,0.9755,0.9755,0.97535,0.97535,140000000.0
2007-10-17 20:20:00,0.9754,0.9754,0.97535,0.9754,448200001.0
2007-10-17 20:21:00,0.9754,0.97545,0.9754,0.9754,270000000.0
2007-10-17 20:22:00,0.9754,0.9754,0.9753,0.97535,307400002.0
2007-10-17 20:23:00,0.97535,0.9755,0.97535,0.9755,224900001.0
2007-10-17 20:24:00,0.9755,0.97555,0.9755,0.97555,138900000.0
2007-10-17 20:25:00,0.97555,0.9756,0.9755,0.9756,141800000.0
2007-10-17 20:26:00,0.9756,0.9757,0.9756,0.9757,92000000.0
2007-10-17 20:27:00,0.9757,0.97585,0.9757,0.97575,100900000.0
2007-10-17 20:28:00,0.97575,0.9758,0.97565,0.9758,195100000.0
2007-10-17 20:29:00,0.9758,0.9758,0.97565,0.9758,84200000.0
2007-10-17 20:30:00,0.9758,0.97585,0.97575,0.9758,93700000.0
2007-10-17 20:31:00,0.9758,0.97595,0.9758,0.97595,175800000.0
2007-10-17 20:32:00,0.97595,0.97605,0.97595,0.97595,240300000.0
2007-10-17 20:33:00,0.97595,0.9763,0.9759,0.976,409800000.0
2007-10-17 20:34:00,0.976,0.97615,0.976,0.97605,193500000.0
2007-10-17 20:35:00,0.97605,0.97615,0.976,0.97605,586800000.0
2007-10-17 20:36:00,0.97605,0.9761,0.97595,0.9761,132900000.0
2007-10-17 20:37:00,0.9761,0.97655,0.97605,0.97655,407200000.0
2007-10-17 20:38:00,0.9765,0.97675,0.97645,0.9767,451700000.0
2007-10-17 20:39:00,0.9767,0.9767,0.97635,0.9764,293300000.0
2007-10-17 20:40:00,0.9764,0.9764,0.97635,0.9764,328100000.0
2007-10-17 20:41:00,0.9764,0.9764,0.9762,0.9763,340300000.0
2007-10-17 20:42:00,0.9763,0.9763,0.9762,0.97625,257800000.0
2007-10-17 20:43:00,0.97625,0.97625,0.97605,0.97605,107000000.0
2007-10-17 20:44:00,0.97605,0.97605,0.9755,0.97555,568500000.0
2007-10-17 20:45:00,0.97555,0.9756,0.9755,0.9755,325400000.0
2007-10-17 20:46:00,0.9755,0.9756,0.9755,0.9756,141800000.0
2007-10-17 20:47:00,0.9756,0.9758,0.9756,0.97575,124200000.0
2007-10-17 20:48:00,0.97575,0.97575,0.97575,0.97575,33600000.0
2007-10-17 20:49:00,0.97575,0.9758,0.97575,0.9758,87200000.0
2007-10-17 20:50:00,0.9758,0.97615,0.97575,0.97575,354400000.0
2007-10-17 20:51:00,0.97575,0.97595,0.97575,0.97585,149900000.0
2007-10-17 20:52:00,0.97585,0.97585,0.9758,0.9758,240000000.0
2007-10-17 20:53:00,0.9758,0.97595,0.9758,0.97595,244800000.0
2007-10-17 20:54:00,0.97595,0.97595,0.97585,0.97595,331200000.0
2007-10-17 20:55:00,0.97595,0.976,0.9759,0.97595,177394477.0
2007-10-17 20:56:00,0.97595,0.97615,0.97595,0.97605,233800000.0
2007-10-17 20:57:00,0.97615,0.97625,0.976,0.97605,307191623.0
2007-10-17 20:58:00,0.97605,0.97615,0.97605,0.97605,360700000.0
2007-10-17 20:59:00,0.97605,0.9763,0.97605,0.9763,485900002.0
2007-10-17 21:00:00,0.9763,0.97645,0.9759,0.97595,443300000.0
2007-10-17 21:01:00,0.97595,0.97595,0.9756,0.9757,517699997.0
2007-10-17 21:02:00,0.9757,0.976,0.9756,0.97595,482699999.0
2007-10-17 21:03:00,0.97595,0.97625,0.9759,0.97625,472600000.0
2007-10-17 21:04:00,0.97625,0.97635,0.9761,0.97615,213400000.0
2007-10-17 21:05:00,0.97615,0.97615,0.976,0.97605,76400000.0
2007-10-17 21:06:00,0.97605,0.97605,0.9758,0.97585,44000000.0
2007-10-17 21:07:00,0.97585,0.97605,0.97575,0.97605,167400000.0
2007-10-17 21:08:00,0.97605,0.97605,0.97595,0.97595,104900000.0
2007-10-17 21:09:00,0.97595,0.976,0.97565,0.9758,231300000.0
2007-10-17 21:10:00,0.9758,0.97585,0.97575,0.97575,82900000.0
2007-10-17 21:11:00,0.97575,0.976,0.9757,0.97595,131600003.0
2007-10-17 21:12:00,0.97595,0.976,0.97595,0.97595,16800000.0
2007-10-17 21:13:00,0.97595,0.97595,0.9759,0.9759,32500000.0
2007-10-17 21:14:00,0.97585,0.97605,0.97585,0.97595,102200000.0
2007-10-17 21:15:00,0.97595,0.97605,0.9759,0.97605,77500000.0
2007-10-17 21:16:00,0.97605,0.97605,0.97585,0.9759,402899996.0
2007-10-17 21:17:00,0.9759,0.9759,0.97575,0.97575,246200000.0
2007-10-17 21:18:00,0.97575,0.97575,0.97525,0.97555,312100000.0
2007-10-17 21:19:00,0.97555,0.9758,0.97555,0.97575,66000000.0
2007-10-17 21:20:00,0.97575,0.97585,0.97575,0.97575,73300000.0
2007-10-17 21:21:00,0.97575,0.97575,0.9756,0.9756,192000000.0
2007-10-17 21:22:00,0.9756,0.976,0.9756,0.9758,86100000.0
2007-10-17 21:23:00,0.9758,0.9758,0.9758,0.9758,24800000.0
2007-10-17 21:24:00,0.9758,0.9758,0.97575,0.97575,55700000.0
2007-10-17 21:25:00,0.9758,0.9762,0.9757,0.9762,74200000.0
2007-10-17 21:26:00,0.9762,0.97625,0.97615,0.97625,32600000.0
2007-10-17 21:27:00,0.97625,0.97625,0.97595,0.9761,43700000.0
2007-10-17 21:28:00,0.97605,0.97605,0.97595,0.97595,83400000.0
2007-10-17 21:29:00,0.97595,0.97625,0.97595,0.97625,96700000.0
2007-10-17 21:30:00,0.97625,0.97635,0.97615,0.97625,223900000.0
2007-10-17 21:31:00,0.97625,0.97655,0.97625,0.97635,192300000.0
2007-10-17 21:32:00,0.97635,0.97655,0.97625,0.9764,143932989.0
2007-10-17 21:33:00,0.9765,0.9765,0.97625,0.97625,268183959.0
2007-10-17 21:34:00,0.97625,0.9766,0.97625,0.9766,179000000.0
2007-10-17 21:35:00,0.9766,0.9767,0.9764,0.97645,155700000.0
2007-10-17 21:36:00,0.9764,0.9765,0.97635,0.97635,190900000.0
2007-10-17 21:37:00,0.97635,0.97635,0.97635,0.97635,107900000.0
2007-10-17 21:38:00,0.97635,0.97635,0.97625,0.97625,163000000.0
2007-10-17 21:39:00,0.97625,0.97635,0.97625,0.97635,154700000.0
2007-10-17 21:40:00,0.97635,0.97665,0.9763,0.9763,105987390.0
2007-10-17 21:41:00,0.9763,0.97655,0.9763,0.97655,109400000.0
2007-10-17 21:42:00,0.97655,0.97665,0.97655,0.97655,53200000.0
2007-10-17 21:43:00,0.97655,0.9766,0.97635,0.9766,49200000.0
2007-10-17 21:44:00,0.9766,0.97665,0.9765,0.9765,335700000.0
2007-10-17 21:45:00,0.9765,0.9765,0.9763,0.97635,218000000.0
2007-10-17 21:46:00,0.97635,0.97635,0.9759,0.9759,321700000.0
2007-10-17 21:47:00,0.9759,0.97605,0.97585,0.97595,226400000.0
2007-10-17 21:48:00,0.97595,0.976,0.97595,0.976,134100000.0
2007-10-17 21:49:00,0.976,0.976,0.97575,0.976,278900000.0
2007-10-17 21:50:00,0.976,0.976,0.9758,0.97585,280600000.0
2007-10-17 21:51:00,0.97585,0.97585,0.9758,0.97585,241600000.0
2007-10-17 21:52:00,0.97585,0.9759,0.97585,0.97585,132800000.0
2007-10-17 21:53:00,0.97585,0.97585,0.9758,0.9758,298800000.0
2007-10-17 21:54:00,0.9758,0.9758,0.9754,0.97555,245100000.0
2007-10-17 21:55:00,0.97555,0.97555,0.9754,0.9755,178400000.0
2007-10-17 21:56:00,0.9755,0.9755,0.97545,0.97545,126600000.0
2007-10-17 21:57:00,0.97545,0.97545,0.9752,0.9754,183000000.0
2007-10-17 21:58:00,0.9754,0.9754,0.97525,0.9753,75800000.0
2007-10-17 21:59:00,0.9753,0.97545,0.9753,0.97545,119100000.0
2007-10-17 22:00:00,0.97545,0.97545,0.9753,0.97535,171000000.0
2007-10-17 22:01:00,0.9752,0.97545,0.9752,0.97535,229200000.0
2007-10-17 22:02:00,0.97535,0.9755,0.97535,0.9755,81600000.0
2007-10-17 22:03:00,0.9755,0.9755,0.97515,0.97515,236600000.0
2007-10-17 22:04:00,0.97515,0.97525,0.97515,0.97525,240099997.0
2007-10-17 22:05:00,0.97525,0.97525,0.9751,0.97525,114000000.0
2007-10-17 22:06:00,0.97525,0.97535,0.9751,0.9751,27100000.0
2007-10-17 22:07:00,0.9751,0.97535,0.97505,0.97505,140100000.0
2007-10-17 22:08:00,0.97505,0.97505,0.975,0.97505,44600000.0
2007-10-17 22:09:00,0.97505,0.9751,0.975,0.975,95800000.0
2007-10-17 22:10:00,0.975,0.97505,0.97485,0.9749,82800000.0
2007-10-17 22:11:00,0.9749,0.975,0.97485,0.97485,93600000.0
2007-10-17 22:12:00,0.97485,0.97495,0.97485,0.9749,249700000.0
2007-10-17 22:13:00,0.9749,0.97495,0.9748,0.9749,155399999.0
2007-10-17 22:14:00,0.9749,0.97495,0.9748,0.97485,154700000.0
2007-10-17 22:15:00,0.97485,0.97485,0.97475,0.9748,116500000.0
2007-10-17 22:16:00,0.97475,0.975,0.97475,0.97495,104800000.0
2007-10-17 22:17:00,0.97495,0.97505,0.97475,0.97505,42400000.0
2007-10-17 22:18:00,0.97505,0.97505,0.9748,0.97485,145600000.0
2007-10-17 22:19:00,0.97485,0.97485,0.97475,0.97475,39200000.0
2007-10-17 22:20:00,0.97475,0.97475,0.97455,0.97455,19000000.0
2007-10-17 22:21:00,0.97455,0.97465,0.97455,0.97455,63000000.0
2007-10-17 22:22:00,0.9745,0.9745,0.97415,0.97415,59700000.0
2007-10-17 22:23:00,0.97415,0.9743,0.97405,0.9743,261100000.0
2007-10-17 22:24:00,0.9743,0.9743,0.97425,0.97425,67600000.0
2007-10-17 22:25:00,0.97425,0.97435,0.9742,0.97435,40900000.0
2007-10-17 22:26:00,0.97435,0.97435,0.9741,0.97415,205100001.0
2007-10-17 22:27:00,0.9742,0.9743,0.9741,0.9743,211900002.0
2007-10-17 22:28:00,0.9743,0.97445,0.97415,0.9744,355200000.0
2007-10-17 22:29:00,0.9744,0.97445,0.9744,0.97445,163000000.0
2007-10-17 22:30:00,0.97445,0.97445,0.97415,0.9742,314899997.0
2007-10-17 22:31:00,0.9742,0.97425,0.97415,0.97415,94800001.0
2007-10-17 22:32:00,0.97415,0.9744,0.97415,0.9744,138400000.0
2007-10-17 22:33:00,0.97435,0.97435,0.97435,0.97435,624900000.0
2007-10-17 22:34:00,0.97435,0.97445,0.97435,0.97435,208800000.0
2007-10-17 22:35:00,0.97435,0.97445,0.97425,0.97425,82000000.0
2007-10-17 22:36:00,0.97455,0.97455,0.97435,0.97435,87400000.0
2007-10-17 22:37:00,0.97435,0.97435,0.97435,0.97435,18600000.0
2007-10-17 22:38:00,0.97435,0.97435,0.97435,0.97435,8400000.0
2007-10-17 22:39:00,0.97425,0.97435,0.97425,0.97435,7400000.0
2007-10-17 22:40:00,0.97435,0.97435,0.97415,0.97425,22600000.0
2007-10-17 22:41:00,0.97425,0.97425,0.9742,0.9742,34300000.0
2007-10-17 22:42:00,0.9742,0.97425,0.97415,0.97415,68500000.0
2007-10-17 22:43:00,0.9742,0.9742,0.9741,0.9741,61100000.0
2007-10-17 22:44:00,0.9741,0.9741,0.97405,0.97405,164600000.0
2007-10-17 22:45:00,0.97405,0.9743,0.97405,0.9743,98400000.0
2007-10-17 22:46:00,0.9743,0.97435,0.9743,0.97435,49600000.0
2007-10-17 22:47:00,0.97435,0.97435,0.97425,0.9743,76800000.0
2007-10-17 22:48:00,0.97425,0.9743,0.97425,0.9743,64200000.0
2007-10-17 22:49:00,0.9743,0.97435,0.97425,0.9743,65400000.0
2007-10-17 22:50:00,0.9743,0.97435,0.97425,0.97435,43100000.0
2007-10-17 22:51:00,0.97435,0.97445,0.97435,0.97445,116799999.0
2007-10-17 22:52:00,0.97445,0.97445,0.9744,0.9744,42800000.0
2007-10-17 22:53:00,0.9744,0.9744,0.97435,0.97435,40000000.0
2007-10-17 22:54:00,0.97435,0.9744,0.97435,0.9744,44000000.0
2007-10-17 22:55:00,0.9744,0.9744,0.97425,0.97425,119300000.0
2007-10-17 22:56:00,0.97425,0.9743,0.97425,0.97425,84800000.0
2007-10-17 22:57:00,0.97425,0.97425,0.97415,0.9742,98400000.0
2007-10-17 22:58:00,0.9742,0.9745,0.9742,0.9744,473600000.0
2007-10-17 22:59:00,0.9744,0.97455,0.97435,0.97455,159400000.0
2007-10-17 23:00:00,0.97425,0.97435,0.974,0.97435,160500000.0
2007-10-17 23:01:00,0.97435,0.97435,0.97435,0.97435,16000000.0
2007-10-17 23:02:00,0.9742,0.9742,0.974,0.974,73600000.0
2007-10-17 23:03:00,0.974,0.974,0.974,0.974,116800000.0
2007-10-17 23:04:00,0.97425,0.97425,0.97425,0.97425,43200000.0
2007-10-17 23:05:00,0.97425,0.97425,0.9742,0.9742,112000000.0
2007-10-17 23:06:00,0.9741,0.97425,0.9738,0.97425,115200000.0
2007-10-17 23:07:00,0.97425,0.9744,0.97355,0.9744,292400000.0
2007-10-17 23:08:00,0.9744,0.97465,0.97435,0.97455,151600000.0
2007-10-17 23:09:00,0.97465,0.97465,0.97445,0.97445,35000000.0
2007-10-17 23:10:00,0.97445,0.97445,0.97435,0.97435,533200000.0
2007-10-17 23:11:00,0.97435,0.9744,0.97435,0.97435,273800000.0
2007-10-17 23:12:00,0.97435,0.97435,0.97435,0.97435,288600000.0
2007-10-17 23:13:00,0.97435,0.97435,0.9736,0.97395,435300000.0
2007-10-17 23:14:00,0.97395,0.97395,0.9739,0.9739,15800000.0
2007-10-17 23:15:00,0.9741,0.97415,0.9739,0.97405,169799999.0
2007-10-17 23:16:00,0.9743,0.9746,0.97375,0.9743,359500000.0
2007-10-17 23:17:00,0.9743,0.9744,0.9743,0.97435,33600000.0
2007-10-17 23:18:00,0.97435,0.9744,0.97435,0.9744,93000000.0
2007-10-17 23:19:00,0.97435,0.9744,0.97435,0.9744,89000000.0
2007-10-17 23:20:00,0.9744,0.9744,0.97435,0.97435,87700000.0
2007-10-17 23:21:00,0.9744,0.9744,0.97435,0.9744,26100000.0
2007-10-17 23:22:00,0.97435,0.9744,0.97425,0.9744,197000000.0
2007-10-17 23:23:00,0.9744,0.9744,0.97425,0.97435,204200000.0
2007-10-17 23:24:00,0.97435,0.97435,0.97435,0.97435,274399992.0
2007-10-17 23:25:00,0.9744,0.97455,0.97435,0.97435,52400000.0
2007-10-17 23:26:00,0.97428,0.97444,0.97423,0.97435,69700000.0
2007-10-17 23:27:00,0.97445,0.97445,0.97435,0.97445,6200000.0
2007-10-17 23:28:00,0.97445,0.97445,0.974,0.9744,27100000.0
2007-10-17 23:29:00,0.9743,0.9743,0.97418,0.97418,83700000.0
2007-10-17 23:30:00,0.97428,0.9744,0.97426,0.97433,107400000.0
2007-10-17 23:31:00,0.9743,0.97445,0.9743,0.97445,30800000.0
2007-10-17 23:32:00,0.97445,0.97445,0.97445,0.97445,6600000.0
2007-10-17 23:33:00,0.97435,0.97435,0.97435,0.97435,174600000.0
2007-10-17 23:34:00,0.97435,0.97445,0.97435,0.97435,139600000.0
2007-10-17 23:35:00,0.9743,0.97455,0.9743,0.97455,106300000.0
2007-10-17 23:36:00,0.97455,0.97455,0.97435,0.97455,15100000.0
2007-10-17 23:37:00,0.97435,0.97435,0.97415,0.97435,13600000.0
2007-10-17 23:38:00,0.97415,0.97435,0.97415,0.97435,31000000.0
2007-10-17 23:39:00,0.97435,0.97435,0.97415,0.97435,19700000.0
2007-10-17 23:40:00,0.97435,0.97455,0.9742,0.97455,25600000.0
2007-10-17 23:41:00,0.97445,0.97445,0.9742,0.9742,61300000.0
2007-10-17 23:42:00,0.9742,0.97455,0.9742,0.97455,30200000.0
2007-10-17 23:43:00,0.97455,0.97465,0.97425,0.97465,45300000.0
2007-10-17 23:44:00,0.9744,0.97475,0.97395,0.97395,237500000.0
2007-10-17 23:45:00,0.9742,0.9742,0.97415,0.9742,137300000.0
2007-10-17 23:46:00,0.9742,0.97445,0.97415,0.9744,237800000.0
2007-10-17 23:47:00,0.9744,0.97445,0.97425,0.97425,28300000.0
2007-10-17 23:48:00,0.9744,0.97445,0.97425,0.9744,40800000.0
2007-10-17 23:49:00,0.9744,0.97445,0.97435,0.9744,39300000.0
2007-10-17 23:50:00,0.97445,0.97445,0.9744,0.9744,41300000.0
2007-10-17 23:51:00,0.9744,0.9744,0.9743,0.9743,80100000.0
2007-10-17 23:52:00,0.9743,0.97445,0.9743,0.97445,35200000.0
2007-10-17 23:53:00,0.9744,0.9744,0.9743,0.9744,53200000.0
2007-10-17 23:54:00,0.9743,0.9744,0.9743,0.9744,73800000.0
2007-10-17 23:55:00,0.9744,0.9744,0.9743,0.9743,63800000.0
2007-10-17 23:56:00,0.9743,0.97445,0.9743,0.97445,61900000.0
2007-10-17 23:57:00,0.9745,0.97455,0.97445,0.9745,86100000.0
2007-10-17 23:58:00,0.9745,0.9745,0.9736,0.97375,393899996.0
2007-10-17 23:59:00,0.9737,0.97375,0.97365,0.97365,402800000.0
2007-10-18 00:00:00,0.97375,0.97385,0.97365,0.97385,206900000.0
2007-10-18 00:01:00,0.97385,0.9739,0.97375,0.97385,283700000.0
2007-10-18 00:02:00,0.97385,0.97395,0.97375,0.97385,204000000.0
2007-10-18 00:03:00,0.97385,0.97385,0.97375,0.97385,109600000.0
2007-10-18 00:04:00,0.97385,0.97405,0.9738,0.97405,489400000.0
2007-10-18 00:05:00,0.97405,0.97405,0.97385,0.97385,233700000.0
2007-10-18 00:06:00,0.97385,0.97385,0.9737,0.97385,346600000.0
2007-10-18 00:07:00,0.97385,0.97395,0.97375,0.97395,58200000.0
2007-10-18 00:08:00,0.97395,0.97415,0.9738,0.97395,19100000.0
2007-10-18 00:09:00,0.974,0.97405,0.97375,0.97375,193600000.0
2007-10-18 00:10:00,0.97375,0.97385,0.97375,0.97385,117400000.0
2007-10-18 00:11:00,0.97385,0.97385,0.97365,0.97385,62300000.0
2007-10-18 00:12:00,0.97385,0.97395,0.97365,0.97395,53300000.0
2007-10-18 00:13:00,0.97395,0.97395,0.97375,0.97375,10400000.0
2007-10-18 00:14:00,0.97375,0.9739,0.97375,0.9739,69400000.0
2007-10-18 00:15:00,0.97385,0.97405,0.97385,0.974,60600000.0
2007-10-18 00:16:00,0.974,0.97405,0.97395,0.97405,23600000.0
2007-10-18 00:17:00,0.97405,0.97415,0.97375,0.97415,40400000.0
2007-10-18 00:18:00,0.97415,0.97415,0.97405,0.97415,61200000.0
2007-10-18 00:19:00,0.97405,0.97415,0.97395,0.97405,127200000.0
2007-10-18 00:20:00,0.97405,0.97415,0.9739,0.97415,69200000.0
2007-10-18 00:21:00,0.97415,0.97415,0.9741,0.97415,166200000.0
2007-10-18 00:22:00,0.97415,0.97425,0.9741,0.97415,161000000.0
2007-10-18 00:23:00,0.97415,0.9744,0.97415,0.97435,127600000.0
2007-10-18 00:24:00,0.97435,0.97455,0.97435,0.97455,90200000.0
2007-10-18 00:25:00,0.97455,0.97475,0.97455,0.97475,34400000.0
2007-10-18 00:26:00,0.97475,0.97475,0.9746,0.97465,38400000.0
2007-10-18 00:27:00,0.97465,0.97465,0.97455,0.97455,119000000.0
2007-10-18 00:28:00,0.97455,0.97455,0.9743,0.97435,282200000.0
2007-10-18 00:29:00,0.9743,0.97445,0.9743,0.9743,227100000.0
2007-10-18 00:30:00,0.9743,0.97435,0.9743,0.97435,105600000.0
2007-10-18 00:31:00,0.97435,0.97435,0.9743,0.9743,90500000.0
2007-10-18 00:32:00,0.9743,0.9744,0.9743,0.9744,75500000.0
2007-10-18 00:33:00,0.9744,0.9744,0.97425,0.97435,38500000.0
2007-10-18 00:34:00,0.97435,0.9744,0.97425,0.9743,267700000.0
2007-10-18 00:35:00,0.97435,0.97445,0.9743,0.97445,180100000.0
2007-10-18 00:36:00,0.9744,0.97445,0.9743,0.97435,182900000.0
2007-10-18 00:37:00,0.9743,0.97435,0.9743,0.9743,45900000.0
2007-10-18 00:38:00,0.9743,0.97435,0.9743,0.9743,38500000.0
2007-10-18 00:39:00,0.97435,0.97435,0.9743,0.97435,35300000.0
2007-10-18 00:40:00,0.97435,0.97435,0.9743,0.97435,125900000.0
2007-10-18 00:41:00,0.97435,0.97435,0.97425,0.97425,88600000.0
2007-10-18 00:42:00,0.9742,0.97425,0.9742,0.97425,135600000.0
2007-10-18 00:43:00,0.97435,0.97435,0.9743,0.97435,55200000.0
2007-10-18 00:44:00,0.97435,0.97435,0.9743,0.9743,28400000.0
2007-10-18 00:45:00,0.9743,0.97445,0.9743,0.97445,25800000.0
2007-10-18 00:46:00,0.9744,0.9744,0.9743,0.9744,18400000.0
2007-10-18 00:47:00,0.9744,0.9744,0.9744,0.9744,1600000.0
2007-10-18 00:48:00,0.9744,0.9744,0.9744,0.9744,2400000.0
2007-10-18 00:49:00,0.9744,0.97445,0.9744,0.97445,16000000.0
2007-10-18 00:50:00,0.97425,0.97435,0.97423,0.97435,211000001.0
2007-10-18 00:51:00,0.97445,0.97445,0.97445,0.97445,16000000.0
2007-10-18 00:52:00,0.97445,0.97455,0.97445,0.97455,94100000.0
2007-10-18 00:53:00,0.97455,0.97455,0.97435,0.9744,41000000.0
2007-10-18 00:54:00,0.9745,0.97465,0.9744,0.97455,85100000.0
2007-10-18 00:55:00,0.97455,0.97455,0.97435,0.9744,57800000.0
2007-10-18 00:56:00,0.9744,0.9744,0.97435,0.9744,79300000.0
2007-10-18 00:57:00,0.9744,0.97445,0.97435,0.97445,96700000.0
2007-10-18 00:58:00,0.97445,0.97445,0.97435,0.9744,66900000.0
2007-10-18 00:59:00,0.9744,0.97445,0.9744,0.97445,54400000.0
2007-10-18 01:00:00,0.97445,0.97445,0.9744,0.97445,80000000.0
2007-10-18 01:01:00,0.9744,0.97445,0.97435,0.97445,120400000.0
2007-10-18 01:02:00,0.97445,0.97445,0.9744,0.9744,60800000.0
2007-10-18 01:03:00,0.9744,0.97445,0.97425,0.97425,164400000.0
2007-10-18 01:04:00,0.97425,0.97455,0.97425,0.97445,275600000.0
2007-10-18 01:05:00,0.97445,0.97445,0.97435,0.97435,102800000.0
2007-10-18 01:06:00,0.97445,0.9745,0.97435,0.9745,123500000.0
2007-10-18 01:07:00,0.9745,0.97455,0.97445,0.97445,55900000.0
2007-10-18 01:08:00,0.97445,0.97465,0.97445,0.97455,147600000.0
2007-10-18 01:09:00,0.9745,0.97455,0.9745,0.97455,130700000.0
2007-10-18 01:10:00,0.97455,0.97455,0.9745,0.9745,86900000.0
2007-10-18 01:11:00,0.97455,0.9747,0.97445,0.9747,155500000.0
2007-10-18 01:12:00,0.9747,0.97475,0.9746,0.97465,112700000.0
2007-10-18 01:13:00,0.97465,0.97465,0.97465,0.97465,160500000.0
2007-10-18 01:14:00,0.97465,0.97475,0.97465,0.9747,73000000.0
2007-10-18 01:15:00,0.9747,0.9749,0.97465,0.97465,110800000.0
2007-10-18 01:16:00,0.97465,0.97485,0.97465,0.97485,127400000.0
2007-10-18 01:17:00,0.97485,0.97485,0.97465,0.97465,166700000.0
2007-10-18 01:18:00,0.97465,0.97465,0.97455,0.97465,68200000.0
2007-10-18 01:19:00,0.97465,0.97465,0.9746,0.97465,62500000.0
2007-10-18 01:20:00,0.97465,0.97465,0.97455,0.97455,84800000.0
2007-10-18 01:21:00,0.97455,0.97475,0.97455,0.97475,57600000.0
2007-10-18 01:22:00,0.9744,0.9748,0.9744,0.97475,125100000.0
2007-10-18 01:23:00,0.97475,0.97505,0.97455,0.97505,282400000.0
2007-10-18 01:24:00,0.97505,0.97505,0.9749,0.97495,60300000.0
2007-10-18 01:25:00,0.97495,0.97495,0.9749,0.97495,41200000.0
2007-10-18 01:26:00,0.97485,0.975,0.97485,0.975,91400000.0
2007-10-18 01:27:00,0.975,0.97505,0.9749,0.97505,327800000.0
2007-10-18 01:28:00,0.97505,0.97505,0.975,0.97505,230900000.0
2007-10-18 01:29:00,0.97505,0.97525,0.97505,0.97525,123700000.0
2007-10-18 01:30:00,0.97525,0.9755,0.97515,0.97525,328499998.0
2007-10-18 01:31:00,0.9752,0.97535,0.97515,0.97535,36100000.0
2007-10-18 01:32:00,0.9753,0.97535,0.9753,0.97535,3800000.0
2007-10-18 01:33:00,0.97513,0.97515,0.97494,0.97515,40800000.0
2007-10-18 01:34:00,0.9753,0.97545,0.9753,0.97535,20200000.0
2007-10-18 01:35:00,0.9753,0.97535,0.97515,0.97515,62700000.0
2007-10-18 01:36:00,0.97515,0.97515,0.97515,0.97515,32800000.0
2007-10-18 01:37:00,0.97515,0.97515,0.9751,0.9751,36000000.0
2007-10-18 01:38:00,0.9751,0.97535,0.9751,0.97525,99100000.0
2007-10-18 01:39:00,0.97525,0.97525,0.97515,0.97515,63100000.0
2007-10-18 01:40:00,0.97515,0.97515,0.97495,0.97495,159100000.0
2007-10-18 01:41:00,0.97495,0.9751,0.97495,0.97505,81600000.0
2007-10-18 01:42:00,0.97475,0.975,0.97475,0.97495,118600000.0
2007-10-18 01:43:00,0.97495,0.97495,0.97485,0.97495,92800000.0
2007-10-18 01:44:00,0.97495,0.97495,0.97485,0.97485,140800000.0
2007-10-18 01:45:00,0.97485,0.97485,0.97475,0.9748,90700000.0
2007-10-18 01:46:00,0.97475,0.9748,0.97475,0.9748,103500000.0
2007-10-18 01:47:00,0.9748,0.9748,0.97475,0.9748,33700000.0
2007-10-18 01:48:00,0.9748,0.9748,0.97475,0.9748,13900000.0
2007-10-18 01:49:00,0.9748,0.9748,0.97475,0.9748,29600000.0
2007-10-18 01:50:00,0.9748,0.97485,0.97475,0.97475,44200000.0
2007-10-18 01:51:00,0.97475,0.97485,0.97475,0.97485,19200000.0
2007-10-18 01:52:00,0.97485,0.97485,0.97475,0.97485,72000000.0
2007-10-18 01:53:00,0.97485,0.97515,0.97485,0.97505,113300000.0
2007-10-18 01:54:00,0.97505,0.97505,0.97475,0.9748,143700000.0
2007-10-18 01:55:00,0.9748,0.9748,0.9747,0.9747,99200000.0
2007-10-18 01:56:00,0.9747,0.97475,0.97465,0.97475,129100000.0
2007-10-18 01:57:00,0.97475,0.97475,0.97475,0.97475,10400000.0
2007-10-18 01:58:00,0.97475,0.9749,0.97475,0.9749,56900000.0
2007-10-18 01:59:00,0.9749,0.97535,0.9749,0.9753,272400000.0
2007-10-18 02:00:00,0.9753,0.9754,0.97525,0.9754,85900000.0
2007-10-18 02:01:00,0.9754,0.9755,0.97515,0.9752,77300000.0
2007-10-18 02:02:00,0.9752,0.97525,0.975,0.97525,213100000.0
2007-10-18 02:03:00,0.97525,0.97525,0.9752,0.9752,2800000.0
2007-10-18 02:04:00,0.9752,0.97525,0.97495,0.9751,23400000.0
2007-10-18 02:05:00,0.9751,0.97535,0.97495,0.97505,97400000.0
2007-10-18 02:06:00,0.97505,0.97505,0.97505,0.97505,33800000.0
2007-10-18 02:07:00,0.97505,0.97505,0.97505,0.97505,11500000.0
2007-10-18 02:08:00,0.97515,0.97515,0.97505,0.97505,52600000.0
2007-10-18 02:09:00,0.97505,0.9751,0.97495,0.9751,43000000.0
2007-10-18 02:10:00,0.9751,0.97525,0.9751,0.9752,27000000.0
2007-10-18 02:11:00,0.9752,0.97525,0.97515,0.97515,37000000.0
2007-10-18 02:12:00,0.975,0.97525,0.975,0.97515,41500000.0
2007-10-18 02:13:00,0.97515,0.97515,0.97495,0.97495,114800000.0
2007-10-18 02:14:00,0.97505,0.97505,0.97495,0.97505,80100000.0
2007-10-18 02:15:00,0.97505,0.9751,0.97495,0.97505,53300000.0
2007-10-18 02:16:00,0.97505,0.97505,0.97485,0.97485,93100000.0
2007-10-18 02:17:00,0.97485,0.97495,0.97485,0.9749,378700004.0
2007-10-18 02:18:00,0.9749,0.97495,0.9749,0.97495,286200000.0
2007-10-18 02:19:00,0.97495,0.97495,0.9749,0.9749,267600000.0
2007-10-18 02:20:00,0.97495,0.97505,0.9749,0.975,168799999.0
2007-10-18 02:21:00,0.97495,0.975,0.97475,0.97475,365999998.0
2007-10-18 02:22:00,0.9749,0.97495,0.9749,0.97495,63100000.0
2007-10-18 02:23:00,0.97495,0.97495,0.9749,0.9749,61500000.0
2007-10-18 02:24:00,0.9749,0.97495,0.97475,0.9749,87400000.0
2007-10-18 02:25:00,0.97495,0.97515,0.9749,0.97505,491600000.0
2007-10-18 02:26:00,0.97505,0.97515,0.975,0.975,146099999.0
2007-10-18 02:27:00,0.975,0.97505,0.975,0.975,254599993.0
2007-10-18 02:28:00,0.97505,0.97505,0.975,0.97505,231900000.0
2007-10-18 02:29:00,0.97505,0.97505,0.97495,0.97505,138600000.0
2007-10-18 02:30:00,0.97505,0.97515,0.97505,0.97505,59800000.0
2007-10-18 02:31:00,0.97505,0.97525,0.97505,0.97515,10900000.0
2007-10-18 02:32:00,0.97515,0.97525,0.97515,0.97525,7800000.0
2007-10-18 02:33:00,0.97525,0.97525,0.97515,0.9752,108400000.0
2007-10-18 02:34:00,0.9752,0.9752,0.9751,0.97515,165400000.0
2007-10-18 02:35:00,0.97515,0.97515,0.97515,0.97515,266800000.0
2007-10-18 02:36:00,0.97515,0.97515,0.97505,0.97505,107200000.0
2007-10-18 02:37:00,0.97505,0.9751,0.9748,0.97495,324600000.0
2007-10-18 02:38:00,0.97495,0.97495,0.9745,0.9746,262900000.0
2007-10-18 02:39:00,0.97465,0.9748,0.9745,0.97455,455700000.0
2007-10-18 02:40:00,0.97455,0.97455,0.9745,0.9745,118800000.0
2007-10-18 02:41:00,0.9745,0.97465,0.97415,0.97415,299600000.0
2007-10-18 02:42:00,0.97415,0.9743,0.9741,0.97415,248300000.0
2007-10-18 02:43:00,0.97415,0.9742,0.9738,0.974,191000000.0
2007-10-18 02:44:00,0.974,0.974,0.97385,0.9739,67800000.0
2007-10-18 02:45:00,0.9739,0.9739,0.97375,0.97375,87200000.0
2007-10-18 02:46:00,0.97375,0.974,0.97375,0.97385,356200000.0
2007-10-18 02:47:00,0.97385,0.97395,0.9737,0.9739,312600000.0
2007-10-18 02:48:00,0.9739,0.97395,0.9737,0.97385,146000000.0
2007-10-18 02:49:00,0.97385,0.9739,0.9738,0.9739,80600000.0
2007-10-18 02:50:00,0.9738,0.9739,0.97375,0.97375,17900000.0
2007-10-18 02:51:00,0.97375,0.97375,0.97375,0.97375,1600000.0
2007-10-18 02:52:00,0.97385,0.974,0.97385,0.974,206000000.0
2007-10-18 02:53:00,0.974,0.974,0.97375,0.974,234199998.0
2007-10-18 02:54:00,0.974,0.9742,0.97395,0.9742,170800000.0
2007-10-18 02:55:00,0.9742,0.9744,0.97405,0.97405,359900000.0
2007-10-18 02:56:00,0.974,0.9744,0.974,0.97425,582599999.0
2007-10-18 02:57:00,0.97425,0.97425,0.97425,0.97425,44000000.0
2007-10-18 02:58:00,0.97425,0.9744,0.974,0.9744,166200002.0
2007-10-18 02:59:00,0.97425,0.9743,0.974,0.97425,400100000.0
2007-10-18 03:00:00,0.97425,0.97445,0.97415,0.97415,123200000.0
2007-10-18 03:01:00,0.97415,0.97435,0.97415,0.9742,86400000.0
2007-10-18 03:02:00,0.97425,0.97425,0.9742,0.9742,5600000.0
2007-10-18 03:03:00,0.9744,0.97445,0.97425,0.97425,61600000.0
2007-10-18 03:04:00,0.97425,0.9746,0.97425,0.97435,384600001.0
2007-10-18 03:05:00,0.97435,0.97435,0.97425,0.97425,170700000.0
2007-10-18 03:06:00,0.97425,0.97425,0.9742,0.97425,86300000.0
2007-10-18 03:07:00,0.97425,0.97445,0.97425,0.97435,96600000.0
2007-10-18 03:08:00,0.97435,0.97455,0.9743,0.97455,143100000.0
2007-10-18 03:09:00,0.97455,0.97465,0.9745,0.97455,173900000.0
2007-10-18 03:10:00,0.9746,0.97465,0.97455,0.97465,210700000.0
2007-10-18 03:11:00,0.97465,0.97475,0.97455,0.97465,208100000.0
2007-10-18 03:12:00,0.97465,0.97465,0.97435,0.97435,251400000.0
2007-10-18 03:13:00,0.97435,0.97445,0.97435,0.97435,340200000.0
2007-10-18 03:14:00,0.97435,0.97435,0.97425,0.97425,119200000.0
2007-10-18 03:15:00,0.97425,0.97425,0.97425,0.97425,20300000.0
2007-10-18 03:16:00,0.97425,0.97435,0.974,0.97425,230900000.0
2007-10-18 03:17:00,0.97425,0.97425,0.97395,0.97425,19300000.0
2007-10-18 03:18:00,0.97425,0.97425,0.97405,0.97405,62000000.0
2007-10-18 03:19:00,0.97415,0.9742,0.97415,0.97415,91800000.0
2007-10-18 03:20:00,0.97415,0.97425,0.9741,0.97425,32700000.0
2007-10-18 03:21:00,0.97425,0.9743,0.97415,0.97415,43900000.0
2007-10-18 03:22:00,0.97415,0.97425,0.97415,0.97415,32500000.0
2007-10-18 03:23:00,0.97415,0.97415,0.97405,0.97405,99900000.0
2007-10-18 03:24:00,0.97415,0.97415,0.97405,0.97405,72000000.0
2007-10-18 03:25:00,0.97405,0.97405,0.97395,0.97395,18400000.0
2007-10-18 03:26:00,0.974,0.97405,0.97395,0.97405,84600000.0
2007-10-18 03:27:00,0.97405,0.97405,0.97375,0.97375,21800000.0
2007-10-18 03:28:00,0.97375,0.97405,0.97375,0.97395,149900000.0
2007-10-18 03:29:00,0.97405,0.9741,0.97385,0.97405,84900000.0
2007-10-18 03:30:00,0.97405,0.97405,0.97385,0.97395,37800000.0
2007-10-18 03:31:00,0.97405,0.97405,0.97385,0.97395,88600000.0
2007-10-18 03:32:00,0.97405,0.97405,0.97395,0.97405,51100000.0
2007-10-18 03:33:00,0.97405,0.97415,0.97405,0.9741,27600000.0
2007-10-18 03:34:00,0.9741,0.97415,0.9741,0.97415,13300000.0
2007-10-18 03:35:00,0.97415,0.97415,0.9741,0.9741,4000000.0
2007-10-18 03:36:00,0.9741,0.9741,0.9741,0.9741,6400000.0
2007-10-18 03:37:00,0.97415,0.97415,0.97385,0.9741,91900000.0
2007-10-18 03:38:00,0.9741,0.97415,0.9741,0.97415,45200000.0
2007-10-18 03:39:00,0.97415,0.97415,0.97405,0.97405,5300000.0
2007-10-18 03:40:00,0.97405,0.97415,0.97405,0.97405,46100000.0
2007-10-18 03:41:00,0.97405,0.97405,0.974,0.97405,25500000.0
2007-10-18 03:42:00,0.97405,0.97405,0.97395,0.97395,15200000.0
2007-10-18 03:43:00,0.97405,0.97405,0.97385,0.97395,25600000.0
2007-10-18 03:44:00,0.97395,0.97395,0.97385,0.97395,18000000.0
2007-10-18 03:45:00,0.97395,0.97405,0.97375,0.97405,73500000.0
2007-10-18 03:46:00,0.97405,0.97405,0.9736,0.9736,301600000.0
2007-10-18 03:47:00,0.9736,0.97385,0.9736,0.97365,335400000.0
2007-10-18 03:48:00,0.97365,0.97365,0.97365,0.97365,102400000.0
2007-10-18 03:49:00,0.97365,0.97405,0.97365,0.97405,185400000.0
2007-10-18 03:50:00,0.97405,0.97405,0.97375,0.97375,168200000.0
2007-10-18 03:51:00,0.97375,0.97375,0.9735,0.97355,580700000.0
2007-10-18 03:52:00,0.9735,0.97355,0.97335,0.97335,297500000.0
2007-10-18 03:53:00,0.97335,0.97335,0.9731,0.97315,675000000.0
2007-10-18 03:54:00,0.97315,0.97325,0.9731,0.9731,166800000.0
2007-10-18 03:55:00,0.9731,0.9731,0.97305,0.9731,222100000.0
2007-10-18 03:56:00,0.9731,0.9731,0.9731,0.9731,20800000.0
2007-10-18 03:57:00,0.9731,0.9731,0.9726,0.97265,219100000.0
2007-10-18 03:58:00,0.97265,0.97265,0.97245,0.97255,145400000.0
2007-10-18 03:59:00,0.97255,0.9728,0.97255,0.9728,131000000.0
2007-10-18 04:00:00,0.9728,0.9728,0.9725,0.97265,252200000.0
2007-10-18 04:01:00,0.97265,0.97285,0.97265,0.97275,208300000.0
2007-10-18 04:02:00,0.9728,0.97355,0.97265,0.97355,964199993.0
2007-10-18 04:03:00,0.97355,0.97385,0.9735,0.97385,828199984.0
2007-10-18 04:04:00,0.97385,0.97395,0.97365,0.97395,214399999.0
2007-10-18 04:05:00,0.97395,0.97395,0.9732,0.97355,651900000.0
2007-10-18 04:06:00,0.97355,0.97365,0.9732,0.9732,461300000.0
2007-10-18 04:07:00,0.9732,0.97345,0.97305,0.97345,289600000.0
2007-10-18 04:08:00,0.97345,0.97345,0.97325,0.97335,303500000.0
2007-10-18 04:09:00,0.97335,0.97345,0.97315,0.9732,423600001.0
2007-10-18 04:10:00,0.9732,0.9732,0.9732,0.9732,68000000.0
2007-10-18 04:11:00,0.9732,0.97345,0.97315,0.97325,400800001.0
2007-10-18 04:12:00,0.9732,0.97335,0.9732,0.97335,51400000.0
2007-10-18 04:13:00,0.97335,0.97335,0.97305,0.97305,143400000.0
2007-10-18 04:14:00,0.97305,0.97335,0.97305,0.97315,193800000.0
2007-10-18 04:15:00,0.97315,0.97315,0.97275,0.97275,122300000.0
2007-10-18 04:16:00,0.97275,0.97295,0.97245,0.97275,300000000.0
2007-10-18 04:17:00,0.97275,0.97285,0.9726,0.97285,175700000.0
2007-10-18 04:18:00,0.97285,0.97295,0.9727,0.97285,328400002.0
2007-10-18 04:19:00,0.97295,0.97305,0.97285,0.97295,140100000.0
2007-10-18 04:20:00,0.97295,0.97315,0.97295,0.97295,165200000.0
2007-10-18 04:21:00,0.97295,0.97315,0.97295,0.97315,119900000.0
2007-10-18 04:22:00,0.97315,0.97315,0.9729,0.97295,258400001.0
2007-10-18 04:23:00,0.97295,0.97295,0.9729,0.97295,30300000.0
2007-10-18 04:24:00,0.97295,0.97295,0.9729,0.97295,60800000.0
2007-10-18 04:25:00,0.97295,0.97305,0.97295,0.97305,247400000.0
2007-10-18 04:26:00,0.97305,0.97305,0.97295,0.97305,73000000.0
2007-10-18 04:27:00,0.97305,0.97315,0.97305,0.97315,93900000.0
2007-10-18 04:28:00,0.97305,0.9732,0.9728,0.97285,465100001.0
2007-10-18 04:29:00,0.97285,0.97295,0.9728,0.97295,109100000.0
2007-10-18 04:30:00,0.97295,0.97305,0.97285,0.973,204800000.0
2007-10-18 04:31:00,0.973,0.97315,0.973,0.97315,195199996.0
2007-10-18 04:32:00,0.97315,0.97315,0.9731,0.97315,97200000.0
2007-10-18 04:33:00,0.97315,0.97345,0.9731,0.97335,124500000.0
2007-10-18 04:34:00,0.97335,0.97345,0.97335,0.97345,60600000.0
2007-10-18 04:35:00,0.97345,0.97345,0.9734,0.9734,33600000.0
2007-10-18 04:36:00,0.9734,0.9734,0.9733,0.97335,88900000.0
2007-10-18 04:37:00,0.97335,0.97335,0.97325,0.97325,127200000.0
2007-10-18 04:38:00,0.97325,0.97335,0.9731,0.97315,47900000.0
2007-10-18 04:39:00,0.97315,0.97315,0.97295,0.97315,33600000.0
2007-10-18 04:40:00,0.97295,0.97325,0.97295,0.97315,20400000.0
2007-10-18 04:41:00,0.97315,0.97315,0.97305,0.97315,26400000.0
2007-10-18 04:42:00,0.97305,0.97325,0.97305,0.9731,39300000.0
2007-10-18 04:43:00,0.9731,0.9731,0.9731,0.9731,19200000.0
2007-10-18 04:44:00,0.9731,0.97315,0.97305,0.97315,36800000.0
2007-10-18 04:45:00,0.97315,0.97325,0.9731,0.97325,45600000.0
2007-10-18 04:46:00,0.9732,0.97335,0.9732,0.97335,53200000.0
2007-10-18 04:47:00,0.9733,0.9733,0.97325,0.97325,16000000.0
2007-10-18 04:48:00,0.97325,0.97325,0.97325,0.97325,2400000.0
2007-10-18 04:49:00,0.9733,0.9733,0.97315,0.97315,5600000.0
2007-10-18 04:50:00,0.97315,0.9733,0.97315,0.9733,10400000.0
2007-10-18 04:51:00,0.97288,0.97296,0.97285,0.97296,282200000.0
2007-10-18 04:52:00,0.9733,0.97335,0.9733,0.9733,7100000.0
2007-10-18 04:53:00,0.97298,0.97312,0.97285,0.97292,561699993.0
2007-10-18 04:54:00,0.97335,0.97335,0.97335,0.97335,4000000.0
2007-10-18 04:55:00,0.9733,0.9733,0.97325,0.97325,27200000.0
2007-10-18 04:56:00,0.9733,0.97345,0.9733,0.97345,27500000.0
2007-10-18 04:57:00,0.97345,0.97355,0.9734,0.97355,35000000.0
2007-10-18 04:58:00,0.97355,0.97355,0.97345,0.97345,8000000.0
2007-10-18 04:59:00,0.97345,0.97355,0.97335,0.97355,40900000.0
2007-10-18 05:00:00,0.97355,0.97355,0.97345,0.97345,10600000.0
2007-10-18 05:01:00,0.97345,0.97345,0.97335,0.97335,16000000.0
2007-10-18 05:02:00,0.97335,0.97335,0.9733,0.97335,26400000.0
2007-10-18 05:03:00,0.97335,0.97345,0.97335,0.97345,22700000.0
2007-10-18 05:04:00,0.97335,0.97335,0.9733,0.97335,25000000.0
2007-10-18 05:05:00,0.97335,0.97355,0.97335,0.97355,30800000.0
2007-10-18 05:06:00,0.97355,0.97355,0.9735,0.9735,10000000.0
2007-10-18 05:07:00,0.97355,0.97355,0.97345,0.97355,14700000.0
2007-10-18 05:08:00,0.97355,0.97355,0.9735,0.97355,44400000.0
2007-10-18 05:09:00,0.9735,0.97355,0.9735,0.9735,22000000.0
2007-10-18 05:10:00,0.97345,0.97355,0.97345,0.9735,69200000.0
2007-10-18 05:11:00,0.9735,0.97365,0.9735,0.9736,221300000.0
2007-10-18 05:12:00,0.9736,0.97365,0.97355,0.9736,99700000.0
2007-10-18 05:13:00,0.9736,0.9736,0.97355,0.9736,10900000.0
2007-10-18 05:14:00,0.9736,0.97365,0.97355,0.97365,39800000.0
2007-10-18 05:15:00,0.97365,0.97365,0.97355,0.97355,68200000.0
2007-10-18 05:16:00,0.97355,0.97355,0.9735,0.97355,171999996.0
2007-10-18 05:17:00,0.97314,0.9734,0.97296,0.9734,72150000.0
2007-10-18 05:18:00,0.97355,0.97365,0.97355,0.97355,49800000.0
2007-10-18 05:19:00,0.9735,0.97355,0.9735,0.97355,47900000.0
2007-10-18 05:20:00,0.97333,0.97336,0.97309,0.97326,646000000.0
2007-10-18 05:21:00,0.97355,0.97355,0.97355,0.97355,30000000.0
2007-10-18 05:22:00,0.97355,0.97355,0.97345,0.97355,76900000.0
2007-10-18 05:23:00,0.97325,0.97325,0.97318,0.97318,1000800000.0
2007-10-18 05:24:00,0.97355,0.97365,0.97355,0.97365,37100000.0
2007-10-18 05:25:00,0.97365,0.97365,0.97365,0.97365,57800000.0
2007-10-18 05:26:00,0.97365,0.97365,0.97355,0.97355,38800000.0
2007-10-18 05:27:00,0.97365,0.97365,0.97355,0.97365,52900000.0
2007-10-18 05:28:00,0.97365,0.97365,0.97355,0.97355,66600000.0
2007-10-18 05:29:00,0.97355,0.97355,0.97355,0.97355,4000000.0
2007-10-18 05:30:00,0.97345,0.97365,0.97345,0.97365,29700000.0
2007-10-18 05:31:00,0.97365,0.97365,0.97355,0.97365,30700000.0
2007-10-18 05:32:00,0.97365,0.97365,0.9736,0.97365,17200000.0
2007-10-18 05:33:00,0.9736,0.97365,0.9736,0.97365,4600000.0
2007-10-18 05:34:00,0.97365,0.97365,0.97365,0.97365,6200000.0
2007-10-18 05:35:00,0.9736,0.9736,0.9736,0.9736,5600000.0
2007-10-18 05:36:00,0.9736,0.9736,0.97355,0.97355,5600000.0
2007-10-18 05:37:00,0.97332,0.9734,0.9733,0.97335,289800000.0
2007-10-18 05:38:00,0.97355,0.9736,0.97355,0.9736,8800000.0
2007-10-18 05:39:00,0.97365,0.97365,0.97355,0.97365,15500000.0
2007-10-18 05:40:00,0.9734,0.97349,0.97327,0.9733,495200000.0
2007-10-18 05:41:00,0.9736,0.97365,0.97355,0.97365,44000000.0
2007-10-18 05:42:00,0.9733,0.9734,0.97329,0.9734,267200000.0
2007-10-18 05:43:00,0.97355,0.97375,0.97355,0.97365,196400003.0
2007-10-18 05:44:00,0.97365,0.97375,0.97355,0.97375,144900002.0
2007-10-18 05:45:00,0.97375,0.97375,0.97365,0.97375,97800000.0
2007-10-18 05:46:00,0.97375,0.97385,0.97375,0.9738,57000000.0
2007-10-18 05:47:00,0.97385,0.97385,0.97375,0.97385,113900000.0
2007-10-18 05:48:00,0.97375,0.97385,0.9735,0.97355,373499999.0
2007-10-18 05:49:00,0.97355,0.97355,0.97355,0.97355,82300000.0
2007-10-18 05:50:00,0.97355,0.97365,0.97355,0.9736,21500000.0
2007-10-18 05:51:00,0.9736,0.9736,0.9736,0.9736,20000000.0
2007-10-18 05:52:00,0.9736,0.97365,0.9735,0.9735,102300002.0
2007-10-18 05:53:00,0.97355,0.97365,0.97355,0.97355,40800000.0
2007-10-18 05:54:00,0.9736,0.97375,0.9735,0.97355,195399999.0
2007-10-18 05:55:00,0.97355,0.97355,0.97345,0.97355,167200000.0
2007-10-18 05:56:00,0.97355,0.97365,0.97355,0.97365,69100000.0
2007-10-18 05:57:00,0.97348,0.97355,0.97348,0.97348,36100000.0
2007-10-18 05:58:00,0.9736,0.9736,0.9735,0.9735,135500000.0
2007-10-18 05:59:00,0.97355,0.97355,0.97345,0.97355,130800000.0
2007-10-18 06:00:00,0.97355,0.97365,0.97355,0.97355,149200000.0
2007-10-18 06:01:00,0.97355,0.97355,0.9735,0.9735,53900000.0
2007-10-18 06:02:00,0.9735,0.97355,0.97345,0.97355,79100001.0
2007-10-18 06:03:00,0.97355,0.97355,0.97355,0.97355,31700000.0
2007-10-18 06:04:00,0.97355,0.97355,0.97355,0.97355,52700000.0
2007-10-18 06:05:00,0.97355,0.97355,0.97335,0.97345,42200000.0
2007-10-18 06:06:00,0.97345,0.97345,0.9734,0.97345,7500000.0
2007-10-18 06:07:00,0.97345,0.97345,0.97345,0.97345,44500000.0
2007-10-18 06:08:00,0.97335,0.97335,0.97335,0.97335,79200000.0
2007-10-18 06:09:00,0.97335,0.97345,0.97325,0.97335,241200001.0
2007-10-18 06:10:00,0.97335,0.97335,0.97325,0.97335,362000005.0
2007-10-18 06:11:00,0.97335,0.97335,0.97335,0.97335,157200000.0
2007-10-18 06:12:00,0.97335,0.97335,0.97335,0.97335,166400000.0
2007-10-18 06:13:00,0.97335,0.9734,0.97335,0.9734,49600000.0
2007-10-18 06:14:00,0.97335,0.97335,0.97335,0.97335,174799993.0
2007-10-18 06:15:00,0.97335,0.97345,0.97335,0.97345,46200000.0
2007-10-18 06:16:00,0.97345,0.97345,0.97345,0.97345,400000.0
2007-10-18 06:17:00,0.9734,0.97345,0.9734,0.9734,4600000.0
2007-10-18 06:18:00,0.9734,0.97345,0.97335,0.97345,26200000.0
2007-10-18 06:19:00,0.97345,0.97345,0.97335,0.97335,19600000.0
2007-10-18 06:20:00,0.97345,0.97355,0.9734,0.97355,15500000.0
2007-10-18 06:21:00,0.97355,0.97355,0.97335,0.97355,79900000.0
2007-10-18 06:22:00,0.97355,0.97355,0.97345,0.97345,89500000.0
2007-10-18 06:23:00,0.97345,0.97345,0.97335,0.9734,33400000.0
2007-10-18 06:24:00,0.9734,0.97355,0.97325,0.97325,273400010.0
2007-10-18 06:25:00,0.97335,0.97345,0.97325,0.97335,157500000.0
2007-10-18 06:26:00,0.97335,0.97335,0.97335,0.97335,336200000.0
2007-10-18 06:27:00,0.9733,0.97335,0.97325,0.97335,93600000.0
2007-10-18 06:28:00,0.9733,0.97335,0.9733,0.97335,162600000.0
2007-10-18 06:29:00,0.9733,0.97335,0.9733,0.97335,145700000.0
2007-10-18 06:30:00,0.9733,0.97335,0.97325,0.97335,92100000.0
2007-10-18 06:31:00,0.97335,0.97375,0.97325,0.97375,158100000.0
2007-10-18 06:32:00,0.97375,0.97375,0.97355,0.97365,70999999.0
2007-10-18 06:33:00,0.97365,0.97395,0.97365,0.97395,239000000.0
2007-10-18 06:34:00,0.97395,0.97425,0.97395,0.97415,398200000.0
2007-10-18 06:35:00,0.97415,0.97415,0.97365,0.9737,142600000.0
2007-10-18 06:36:00,0.97365,0.9737,0.9735,0.9735,164200000.0
2007-10-18 06:37:00,0.9735,0.97395,0.9734,0.9736,194800000.0
2007-10-18 06:38:00,0.9736,0.9736,0.9735,0.9735,68700000.0
2007-10-18 06:39:00,0.9735,0.97355,0.97345,0.97345,68600000.0
2007-10-18 06:40:00,0.97345,0.97355,0.9733,0.97335,110599999.0
2007-10-18 06:41:00,0.97335,0.9735,0.9733,0.9734,170900001.0
2007-10-18 06:42:00,0.97345,0.97345,0.97325,0.97335,159300001.0
2007-10-18 06:43:00,0.97335,0.9734,0.9733,0.9734,215300000.0
2007-10-18 06:44:00,0.9734,0.9734,0.97305,0.97305,350900000.0
2007-10-18 06:45:00,0.97305,0.97305,0.97265,0.97305,685399997.0
2007-10-18 06:46:00,0.97305,0.97315,0.97305,0.97305,252100000.0
2007-10-18 06:47:00,0.97315,0.97315,0.9729,0.973,100400000.0
2007-10-18 06:48:00,0.973,0.973,0.973,0.973,20800000.0
2007-10-18 06:49:00,0.973,0.97315,0.9729,0.97295,42900000.0
2007-10-18 06:50:00,0.9729,0.97315,0.9729,0.97315,311900000.0
2007-10-18 06:51:00,0.97315,0.97315,0.97295,0.97315,307300000.0
2007-10-18 06:52:00,0.97315,0.97315,0.9731,0.97315,21300000.0
2007-10-18 06:53:00,0.97315,0.97315,0.9729,0.97305,131400000.0
2007-10-18 06:54:00,0.97305,0.97315,0.97295,0.9731,22000000.0
2007-10-18 06:55:00,0.9731,0.97315,0.97295,0.97295,82400000.0
2007-10-18 06:56:00,0.97295,0.97315,0.97295,0.9731,152600000.0
2007-10-18 06:57:00,0.97295,0.97315,0.97295,0.97315,142400000.0
2007-10-18 06:58:00,0.97315,0.97315,0.97305,0.97315,132400000.0
2007-10-18 06:59:00,0.97315,0.97315,0.97315,0.97315,143700000.0
2007-10-18 07:00:00,0.97315,0.97315,0.97305,0.9731,296700000.0
2007-10-18 07:01:00,0.9731,0.97315,0.97265,0.97295,696600005.0
2007-10-18 07:02:00,0.9729,0.97315,0.97275,0.97315,152400000.0
2007-10-18 07:03:00,0.973,0.97315,0.973,0.97315,67000000.0
2007-10-18 07:04:00,0.973,0.97335,0.9729,0.97335,264700000.0
2007-10-18 07:05:00,0.97335,0.97335,0.97295,0.973,285600001.0
2007-10-18 07:06:00,0.973,0.97325,0.97295,0.97325,356199995.0
2007-10-18 07:07:00,0.97325,0.97325,0.9732,0.9732,505900003.0
2007-10-18 07:08:00,0.97315,0.97335,0.9731,0.97335,546599992.0
2007-10-18 07:09:00,0.97335,0.97345,0.97335,0.97345,549899998.0
2007-10-18 07:10:00,0.97345,0.97355,0.9733,0.9735,679100004.0
2007-10-18 07:11:00,0.9735,0.97355,0.97325,0.97355,1341399996.0
2007-10-18 07:12:00,0.97355,0.97365,0.97355,0.97355,247600001.0
2007-10-18 07:13:00,0.97355,0.97365,0.9734,0.97365,439599999.0
2007-10-18 07:14:00,0.97365,0.97365,0.97365,0.97365,215400000.0
2007-10-18 07:15:00,0.97365,0.97365,0.9736,0.97365,263100000.0
2007-10-18 07:16:00,0.9735,0.97365,0.9735,0.97365,129800000.0
2007-10-18 07:17:00,0.9735,0.97365,0.9734,0.97365,84000000.0
2007-10-18 07:18:00,0.9735,0.97365,0.9735,0.97365,91200000.0
2007-10-18 07:19:00,0.9735,0.97365,0.9735,0.97365,92200000.0
2007-10-18 07:20:00,0.97355,0.97365,0.9735,0.9735,92699998.0
2007-10-18 07:21:00,0.9735,0.97365,0.9735,0.97365,296999997.0
2007-10-18 07:22:00,0.97365,0.97365,0.9735,0.97355,9300000.0
2007-10-18 07:23:00,0.97355,0.97355,0.97355,0.97355,12800000.0
2007-10-18 07:24:00,0.97345,0.97355,0.97345,0.97355,9800000.0
2007-10-18 07:25:00,0.97365,0.97365,0.9735,0.97355,28700000.0
2007-10-18 07:26:00,0.97355,0.97365,0.9735,0.97365,28700000.0
2007-10-18 07:27:00,0.97365,0.97365,0.97355,0.97365,75600000.0
2007-10-18 07:28:00,0.97365,0.97365,0.9735,0.9735,15600000.0
2007-10-18 07:29:00,0.9735,0.9736,0.9735,0.9735,133900000.0
2007-10-18 07:30:00,0.9735,0.9735,0.9734,0.97345,26200000.0
2007-10-18 07:31:00,0.97345,0.97375,0.97345,0.97365,159000000.0
2007-10-18 07:32:00,0.97365,0.97375,0.9736,0.97375,30900000.0
2007-10-18 07:33:00,0.97375,0.97375,0.97355,0.97355,26100000.0
2007-10-18 07:34:00,0.97355,0.97375,0.97355,0.97375,95100000.0
2007-10-18 07:35:00,0.97375,0.97375,0.97355,0.97365,35100000.0
2007-10-18 07:36:00,0.97355,0.97365,0.97355,0.97365,18100000.0
2007-10-18 07:37:00,0.97365,0.97365,0.97325,0.97325,71500000.0
2007-10-18 07:38:00,0.97335,0.97335,0.97325,0.97335,18400000.0
2007-10-18 07:39:00,0.97335,0.97335,0.97335,0.97335,8000000.0
2007-10-18 07:40:00,0.97335,0.97355,0.97335,0.9735,55900000.0
2007-10-18 07:41:00,0.9734,0.9735,0.9734,0.97345,115499997.0
2007-10-18 07:42:00,0.97345,0.97345,0.9734,0.97345,170299991.0
2007-10-18 07:43:00,0.97345,0.9735,0.97335,0.9735,183399994.0
2007-10-18 07:44:00,0.9735,0.9735,0.97335,0.9735,125500002.0
2007-10-18 07:45:00,0.9735,0.9735,0.97325,0.97325,171899999.0
2007-10-18 07:46:00,0.97325,0.9733,0.973,0.97305,164900000.0
2007-10-18 07:47:00,0.973,0.97325,0.973,0.97325,446000002.0
2007-10-18 07:48:00,0.97325,0.97325,0.9732,0.9732,34100000.0
2007-10-18 07:49:00,0.97325,0.97325,0.9732,0.9732,209200000.0
2007-10-18 07:50:00,0.9731,0.97325,0.9731,0.97325,185000005.0
2007-10-18 07:51:00,0.9732,0.97335,0.97315,0.97335,152600000.0
2007-10-18 07:52:00,0.97335,0.97335,0.9732,0.97325,202900000.0
2007-10-18 07:53:00,0.97325,0.97325,0.97315,0.97325,299599997.0
2007-10-18 07:54:00,0.97325,0.97335,0.97315,0.9733,247000001.0
2007-10-18 07:55:00,0.97335,0.97335,0.97325,0.97325,183099997.0
2007-10-18 07:56:00,0.97325,0.97335,0.97325,0.97335,92699999.0
2007-10-18 07:57:00,0.97325,0.97335,0.9732,0.97335,342000000.0
2007-10-18 07:58:00,0.97335,0.97335,0.9732,0.9732,492500002.0
2007-10-18 07:59:00,0.9732,0.97325,0.9732,0.97325,112900000.0
2007-10-18 08:00:00,0.97325,0.97325,0.97315,0.97325,124300000.0
2007-10-18 08:01:00,0.97325,0.9734,0.97315,0.97335,436499999.0
2007-10-18 08:02:00,0.97335,0.97345,0.9733,0.97345,71200000.0
2007-10-18 08:03:00,0.97345,0.9735,0.9734,0.97345,333200000.0
2007-10-18 08:04:00,0.9734,0.97345,0.9734,0.97345,274900000.0
2007-10-18 08:05:00,0.97345,0.97345,0.97335,0.97335,180399997.0
2007-10-18 08:06:00,0.97345,0.97345,0.97345,0.97345,55500000.0
2007-10-18 08:07:00,0.97345,0.97355,0.97345,0.97355,181900000.0
2007-10-18 08:08:00,0.97355,0.97375,0.97355,0.97375,402500000.0
2007-10-18 08:09:00,0.97375,0.97375,0.97365,0.97375,117200000.0
2007-10-18 08:10:00,0.97375,0.97375,0.97375,0.97375,45800000.0
2007-10-18 08:11:00,0.97365,0.97365,0.9736,0.9736,38600000.0
2007-10-18 08:12:00,0.9736,0.97375,0.9736,0.97375,197000000.0
2007-10-18 08:13:00,0.9737,0.97375,0.9737,0.97375,47100000.0
2007-10-18 08:14:00,0.97375,0.97375,0.97375,0.97375,24600000.0
2007-10-18 08:15:00,0.97375,0.97385,0.97365,0.97375,58500000.0
2007-10-18 08:16:00,0.97375,0.97375,0.97365,0.97365,58600000.0
2007-10-18 08:17:00,0.97365,0.97375,0.97355,0.97365,60600000.0
2007-10-18 08:18:00,0.97365,0.97365,0.9735,0.97355,43200000.0
2007-10-18 08:19:00,0.97355,0.97355,0.9735,0.97355,25800000.0
2007-10-18 08:20:00,0.97355,0.97365,0.97355,0.9736,38000000.0
2007-10-18 08:21:00,0.9736,0.9736,0.97355,0.97355,22600000.0
2007-10-18 08:22:00,0.97355,0.97375,0.97355,0.97375,41900000.0
2007-10-18 08:23:00,0.97375,0.97375,0.97345,0.97365,80200000.0
2007-10-18 08:24:00,0.97365,0.97365,0.97345,0.97345,52300000.0
2007-10-18 08:25:00,0.97345,0.97355,0.97345,0.97355,396200000.0
2007-10-18 08:26:00,0.97355,0.97355,0.9734,0.97355,311300000.0
2007-10-18 08:27:00,0.97355,0.97355,0.9732,0.9732,295600003.0
2007-10-18 08:28:00,0.97325,0.97345,0.9732,0.97335,189700000.0
2007-10-18 08:29:00,0.97335,0.97335,0.97325,0.97325,103200000.0
2007-10-18 08:30:00,0.97325,0.9733,0.9727,0.97315,590600006.0
2007-10-18 08:31:00,0.97315,0.97315,0.97265,0.973,444899997.0
2007-10-18 08:32:00,0.973,0.973,0.97295,0.97295,44100000.0
2007-10-18 08:33:00,0.97295,0.97325,0.97295,0.97325,167000001.0
2007-10-18 08:34:00,0.97325,0.97325,0.97325,0.97325,55200000.0
2007-10-18 08:35:00,0.97325,0.97345,0.97325,0.9733,793600000.0
2007-10-18 08:36:00,0.9733,0.9734,0.97325,0.9733,156800000.0
2007-10-18 08:37:00,0.97325,0.97345,0.97325,0.97345,177600000.0
2007-10-18 08:38:00,0.9733,0.97365,0.9733,0.9735,201599999.0
2007-10-18 08:39:00,0.9735,0.9737,0.9734,0.9736,125336010.0
2007-10-18 08:40:00,0.9736,0.97365,0.97305,0.97305,441637775.0
2007-10-18 08:41:00,0.97305,0.97315,0.97305,0.97315,172800000.0
2007-10-18 08:42:00,0.97315,0.9734,0.9731,0.9733,169499999.0
2007-10-18 08:43:00,0.9733,0.97345,0.9731,0.97315,237980843.0
2007-10-18 08:44:00,0.97325,0.9735,0.97315,0.9735,132683549.0
2007-10-18 08:45:00,0.9735,0.97355,0.9733,0.9733,259020554.0
2007-10-18 08:46:00,0.9733,0.97335,0.97315,0.9733,304200000.0
2007-10-18 08:47:00,0.9733,0.9736,0.9733,0.97335,180000000.0
2007-10-18 08:48:00,0.9734,0.9735,0.97335,0.9735,104663047.0
2007-10-18 08:49:00,0.9735,0.9735,0.9734,0.97345,76502992.0
2007-10-18 08:50:00,0.97345,0.9735,0.97275,0.9729,819054272.0
2007-10-18 08:51:00,0.973,0.973,0.97275,0.9728,488800000.0
2007-10-18 08:52:00,0.9728,0.9728,0.97235,0.97245,449000002.0
2007-10-18 08:53:00,0.97235,0.9724,0.97215,0.97215,504299998.0
2007-10-18 08:54:00,0.97215,0.97245,0.97215,0.9723,758000000.0
2007-10-18 08:55:00,0.97235,0.9726,0.97225,0.97225,284500000.0
2007-10-18 08:56:00,0.97225,0.9726,0.97225,0.97235,312900000.0
2007-10-18 08:57:00,0.97235,0.97245,0.9722,0.9722,178000000.0
2007-10-18 08:58:00,0.9722,0.97235,0.9722,0.9723,231300000.0
2007-10-18 08:59:00,0.9723,0.9724,0.97225,0.97235,186400000.0
2007-10-18 09:00:00,0.97235,0.9726,0.97235,0.9724,335700000.0
2007-10-18 09:01:00,0.9724,0.97255,0.9723,0.97255,337800000.0
2007-10-18 09:02:00,0.97255,0.97275,0.97255,0.97255,135900000.0
2007-10-18 09:03:00,0.97255,0.97255,0.9725,0.97255,83500000.0
2007-10-18 09:04:00,0.97255,0.97275,0.97245,0.97275,266000000.0
2007-10-18 09:05:00,0.9727,0.97385,0.9727,0.9734,543600000.0
2007-10-18 09:06:00,0.97345,0.97345,0.97265,0.9727,833500004.0
2007-10-18 09:07:00,0.9727,0.97295,0.97265,0.97295,176300000.0
2007-10-18 09:08:00,0.97295,0.97295,0.9724,0.97245,179400000.0
2007-10-18 09:09:00,0.97245,0.9726,0.9724,0.9725,217400000.0
2007-10-18 09:10:00,0.9725,0.9728,0.97225,0.97225,350200000.0
2007-10-18 09:11:00,0.9722,0.97235,0.9722,0.97235,110500000.0
2007-10-18 09:12:00,0.9723,0.9726,0.9723,0.97245,239300000.0
2007-10-18 09:13:00,0.97245,0.97245,0.9722,0.97245,301600000.0
2007-10-18 09:14:00,0.97245,0.97275,0.97235,0.97275,254800000.0
2007-10-18 09:15:00,0.97275,0.9733,0.97265,0.97325,245000000.0
2007-10-18 09:16:00,0.97325,0.97335,0.9726,0.97295,572100000.0
2007-10-18 09:17:00,0.97295,0.97345,0.9729,0.97335,278300000.0
2007-10-18 09:18:00,0.97335,0.9735,0.97335,0.97345,427800000.0
2007-10-18 09:19:00,0.9734,0.97345,0.9726,0.97265,570699999.0
2007-10-18 09:20:00,0.97265,0.97275,0.97245,0.9725,624600000.0
2007-10-18 09:21:00,0.9725,0.9725,0.97235,0.9725,292999998.0
2007-10-18 09:22:00,0.9725,0.9725,0.97245,0.9725,337999993.0
2007-10-18 09:23:00,0.9725,0.9727,0.97245,0.9727,179700000.0
2007-10-18 09:24:00,0.9727,0.97275,0.9727,0.9727,68000000.0
2007-10-18 09:25:00,0.9727,0.9732,0.9727,0.97295,673900000.0
2007-10-18 09:26:00,0.97295,0.9732,0.97295,0.97315,358100000.0
2007-10-18 09:27:00,0.97315,0.9732,0.9729,0.9729,135900000.0
2007-10-18 09:28:00,0.97295,0.9731,0.9729,0.973,157000001.0
2007-10-18 09:29:00,0.973,0.97315,0.9727,0.973,300600000.0
2007-10-18 09:30:00,0.973,0.97305,0.97295,0.97295,533000002.0
2007-10-18 09:31:00,0.973,0.97325,0.97295,0.97295,1156800001.0
2007-10-18 09:32:00,0.97295,0.97305,0.97295,0.97305,132400000.0
2007-10-18 09:33:00,0.97305,0.97305,0.97295,0.97295,21799999.0
2007-10-18 09:34:00,0.97305,0.97325,0.97295,0.97325,166700000.0
2007-10-18 09:35:00,0.97325,0.97335,0.973,0.9732,71300000.0
2007-10-18 09:36:00,0.9732,0.9732,0.9731,0.9731,120300000.0
2007-10-18 09:37:00,0.9731,0.97335,0.97305,0.97315,158600000.0
2007-10-18 09:38:00,0.97315,0.9732,0.97295,0.97295,363799999.0
2007-10-18 09:39:00,0.973,0.9731,0.97295,0.973,176300004.0
2007-10-18 09:40:00,0.973,0.9731,0.973,0.9731,234300000.0
2007-10-18 09:41:00,0.9731,0.9732,0.9728,0.97315,330100000.0
2007-10-18 09:42:00,0.9731,0.9731,0.9727,0.9729,387800000.0
2007-10-18 09:43:00,0.9729,0.973,0.97285,0.973,305900000.0
2007-10-18 09:44:00,0.973,0.973,0.97275,0.9729,217600000.0
2007-10-18 09:45:00,0.9729,0.9729,0.97275,0.97275,77600000.0
2007-10-18 09:46:00,0.97275,0.97315,0.97275,0.9731,186400000.0
2007-10-18 09:47:00,0.9731,0.97315,0.97305,0.9731,239100000.0
2007-10-18 09:48:00,0.9731,0.9732,0.97305,0.9732,175200000.0
2007-10-18 09:49:00,0.9732,0.97345,0.9732,0.97335,335500000.0
2007-10-18 09:50:00,0.97335,0.97335,0.9733,0.9733,244500000.0
2007-10-18 09:51:00,0.9733,0.97345,0.9731,0.97315,277000000.0
2007-10-18 09:52:00,0.97315,0.97325,0.97315,0.97315,166200000.0
2007-10-18 09:53:00,0.97315,0.9732,0.97305,0.9732,263900001.0
2007-10-18 09:54:00,0.9732,0.97325,0.97315,0.9732,274400000.0
2007-10-18 09:55:00,0.97315,0.9734,0.97315,0.9733,570100000.0
2007-10-18 09:56:00,0.9733,0.97355,0.97325,0.9734,260700000.0
2007-10-18 09:57:00,0.9734,0.9736,0.9732,0.97325,429200000.0
2007-10-18 09:58:00,0.97335,0.97385,0.97325,0.97345,463500000.0
2007-10-18 09:59:00,0.97345,0.97395,0.9734,0.97395,495500000.0
2007-10-18 10:00:00,0.97395,0.97415,0.97385,0.97405,245500000.0
2007-10-18 10:01:00,0.97405,0.97405,0.97385,0.97395,239100000.0
2007-10-18 10:02:00,0.97395,0.97395,0.97395,0.97395,87400000.0
2007-10-18 10:03:00,0.97395,0.97425,0.9739,0.97425,222400000.0
2007-10-18 10:04:00,0.97425,0.97505,0.97425,0.97505,393500000.0
2007-10-18 10:05:00,0.97495,0.97545,0.97495,0.97515,452599999.0
2007-10-18 10:06:00,0.97515,0.97525,0.9749,0.975,451200000.0
2007-10-18 10:07:00,0.97495,0.975,0.9745,0.97465,567099999.0
2007-10-18 10:08:00,0.97465,0.9747,0.97455,0.9746,238400000.0
2007-10-18 10:09:00,0.9746,0.97475,0.9745,0.97475,380600000.0
2007-10-18 10:10:00,0.97475,0.97515,0.97475,0.97515,126600000.0
2007-10-18 10:11:00,0.97515,0.97515,0.975,0.97505,221500000.0
2007-10-18 10:12:00,0.9751,0.97515,0.97495,0.975,127000000.0
2007-10-18 10:13:00,0.975,0.975,0.97485,0.97485,413700000.0
2007-10-18 10:14:00,0.97495,0.9751,0.97485,0.97495,352800000.0
2007-10-18 10:15:00,0.97495,0.9751,0.97495,0.97495,167300000.0
2007-10-18 10:16:00,0.97495,0.97495,0.9748,0.97485,83200000.0
2007-10-18 10:17:00,0.97485,0.97485,0.97475,0.97475,123400000.0
2007-10-18 10:18:00,0.97475,0.97475,0.97465,0.97465,134400000.0
2007-10-18 10:19:00,0.97465,0.9747,0.97455,0.9747,181200000.0
2007-10-18 10:20:00,0.9747,0.97505,0.97465,0.97495,379700002.0
2007-10-18 10:21:00,0.97495,0.97495,0.9745,0.9746,430800000.0
2007-10-18 10:22:00,0.9746,0.9746,0.9742,0.97425,519200000.0
2007-10-18 10:23:00,0.97425,0.97445,0.97395,0.97395,228900000.0
2007-10-18 10:24:00,0.97395,0.97415,0.97395,0.97415,241300000.0
2007-10-18 10:25:00,0.97415,0.9743,0.97415,0.97425,275200000.0
2007-10-18 10:26:00,0.97425,0.97425,0.9724,0.97295,304999998.0
2007-10-18 10:27:00,0.97295,0.97375,0.97295,0.9731,410500000.0
2007-10-18 10:28:00,0.9731,0.9733,0.97265,0.97325,709100001.0
2007-10-18 10:29:00,0.97325,0.9735,0.97325,0.97335,241600000.0
2007-10-18 10:30:00,0.97335,0.97345,0.97315,0.97325,360100000.0
2007-10-18 10:31:00,0.9732,0.9734,0.97315,0.9734,246800000.0
2007-10-18 10:32:00,0.9734,0.9734,0.9734,0.9734,16800000.0
2007-10-18 10:33:00,0.9734,0.97365,0.97325,0.97365,292100000.0
2007-10-18 10:34:00,0.97365,0.9738,0.97325,0.97345,423700586.0
2007-10-18 10:35:00,0.97345,0.97375,0.9734,0.9734,261282564.0
2007-10-18 10:36:00,0.9734,0.9734,0.9733,0.9734,18166300.0
2007-10-18 10:37:00,0.9733,0.97355,0.9733,0.97345,69674432.0
2007-10-18 10:38:00,0.97345,0.97345,0.9734,0.97345,96727326.0
2007-10-18 10:39:00,0.97345,0.9735,0.97315,0.97315,237291283.0
2007-10-18 10:40:00,0.97315,0.9732,0.973,0.97315,293200000.0
2007-10-18 10:41:00,0.97315,0.97315,0.97265,0.97275,171200000.0
2007-10-18 10:42:00,0.97275,0.9729,0.97275,0.9729,126900000.0
2007-10-18 10:43:00,0.9729,0.9729,0.9727,0.9727,136900000.0
2007-10-18 10:44:00,0.9727,0.97285,0.9727,0.9727,387100000.0
2007-10-18 10:45:00,0.9727,0.97285,0.9727,0.97285,146370480.0
2007-10-18 10:46:00,0.97285,0.97295,0.97275,0.9728,238629452.0
2007-10-18 10:47:00,0.9728,0.9729,0.97275,0.9728,180800000.0
2007-10-18 10:48:00,0.9728,0.97325,0.9728,0.97325,332800000.0
2007-10-18 10:49:00,0.97325,0.97345,0.97315,0.97345,242499998.0
2007-10-18 10:50:00,0.97345,0.97375,0.97345,0.97355,174900000.0
2007-10-18 10:51:00,0.97355,0.97365,0.9731,0.97315,174100000.0
2007-10-18 10:52:00,0.97325,0.97355,0.97325,0.97355,240300000.0
2007-10-18 10:53:00,0.97345,0.97355,0.9734,0.97345,368700000.0
2007-10-18 10:54:00,0.97345,0.9735,0.9734,0.97345,433499999.0
2007-10-18 10:55:00,0.97345,0.97345,0.97325,0.97345,216600000.0
2007-10-18 10:56:00,0.97345,0.9737,0.97345,0.9737,61456280.0
2007-10-18 10:57:00,0.9737,0.9737,0.9734,0.9737,203638031.0
2007-10-18 10:58:00,0.9737,0.9737,0.97345,0.9737,214599998.0
2007-10-18 10:59:00,0.9737,0.9737,0.97325,0.9734,116800000.0
2007-10-18 11:00:00,0.9734,0.9734,0.9732,0.9733,423800000.0
2007-10-18 11:01:00,0.9733,0.9733,0.9729,0.97295,143599999.0
2007-10-18 11:02:00,0.97295,0.97295,0.97275,0.97295,294400000.0
2007-10-18 11:03:00,0.97295,0.973,0.97265,0.973,475800000.0
2007-10-18 11:04:00,0.97295,0.9731,0.9728,0.97295,279157334.0
2007-10-18 11:05:00,0.97295,0.97305,0.97275,0.97305,450900003.0
2007-10-18 11:06:00,0.97305,0.9733,0.97305,0.97325,267860000.0
2007-10-18 11:07:00,0.97325,0.97355,0.9731,0.9735,433900000.0
2007-10-18 11:08:00,0.9735,0.97365,0.97335,0.97345,72800000.0
2007-10-18 11:09:00,0.97345,0.97405,0.97345,0.97405,191300000.0
2007-10-18 11:10:00,0.97405,0.97415,0.974,0.97405,69500000.0
2007-10-18 11:11:00,0.974,0.9742,0.974,0.97405,156800000.0
2007-10-18 11:12:00,0.97405,0.97405,0.97395,0.97395,157000000.0
2007-10-18 11:13:00,0.97395,0.974,0.97385,0.97395,153000000.0
2007-10-18 11:14:00,0.97395,0.97395,0.97375,0.9738,218100000.0
2007-10-18 11:15:00,0.9738,0.9738,0.9737,0.9737,103800000.0
2007-10-18 11:16:00,0.9737,0.9737,0.97365,0.9737,122800000.0
2007-10-18 11:17:00,0.9737,0.97385,0.9737,0.9738,78100000.0
2007-10-18 11:18:00,0.9738,0.9738,0.97365,0.9738,130000000.0
2007-10-18 11:19:00,0.9738,0.97385,0.97355,0.97365,261700000.0
2007-10-18 11:20:00,0.97365,0.97395,0.97355,0.97385,292800000.0
2007-10-18 11:21:00,0.97385,0.97405,0.97375,0.97405,299200000.0
2007-10-18 11:22:00,0.97405,0.9741,0.9739,0.9739,101700000.0
2007-10-18 11:23:00,0.97395,0.97395,0.9739,0.97395,200400000.0
2007-10-18 11:24:00,0.9739,0.97395,0.97365,0.97365,184600000.0
2007-10-18 11:25:00,0.9737,0.97385,0.9731,0.97345,143400000.0
2007-10-18 11:26:00,0.97345,0.97345,0.97275,0.97285,327500000.0
2007-10-18 11:27:00,0.97285,0.97295,0.9727,0.97295,196600000.0
2007-10-18 11:28:00,0.97295,0.97335,0.9729,0.97325,210500000.0
2007-10-18 11:29:00,0.97325,0.97325,0.9732,0.97325,26700000.0
2007-10-18 11:30:00,0.9732,0.97325,0.9732,0.97325,161400000.0
2007-10-18 11:31:00,0.97325,0.97325,0.9732,0.97325,473100000.0
2007-10-18 11:32:00,0.97325,0.9733,0.97315,0.97325,78900000.0
2007-10-18 11:33:00,0.97325,0.9735,0.9732,0.9735,236500000.0
2007-10-18 11:34:00,0.9735,0.9735,0.9735,0.9735,93600000.0
2007-10-18 11:35:00,0.9735,0.97355,0.9735,0.97355,158000000.0
2007-10-18 11:36:00,0.97355,0.97355,0.97335,0.97335,187200000.0
2007-10-18 11:37:00,0.9734,0.97365,0.9733,0.97365,291200000.0
2007-10-18 11:38:00,0.97365,0.97405,0.97365,0.97405,297400000.0
2007-10-18 11:39:00,0.974,0.974,0.97355,0.97365,350899999.0
2007-10-18 11:40:00,0.97365,0.97375,0.9736,0.9736,169500002.0
2007-10-18 11:41:00,0.9736,0.9736,0.9735,0.97355,89700000.0
2007-10-18 11:42:00,0.9735,0.97355,0.9735,0.97355,112500000.0
2007-10-18 11:43:00,0.97355,0.97355,0.97335,0.97335,53600000.0
2007-10-18 11:44:00,0.97335,0.97355,0.97335,0.97345,80700000.0
2007-10-18 11:45:00,0.97345,0.9735,0.9734,0.97345,198600000.0
2007-10-18 11:46:00,0.97345,0.97345,0.9734,0.9734,155800000.0
2007-10-18 11:47:00,0.9734,0.97355,0.9734,0.97355,24700000.0
2007-10-18 11:48:00,0.97345,0.9736,0.97345,0.9736,31400000.0
2007-10-18 11:49:00,0.9736,0.9736,0.97355,0.97355,135900000.0
2007-10-18 11:50:00,0.97355,0.97405,0.97355,0.974,398600000.0
2007-10-18 11:51:00,0.974,0.97405,0.97355,0.97375,406600000.0
2007-10-18 11:52:00,0.97375,0.97375,0.97365,0.97375,79800000.0
2007-10-18 11:53:00,0.97375,0.97375,0.9736,0.97375,79400000.0
2007-10-18 11:54:00,0.97375,0.97405,0.9736,0.97395,186100000.0
2007-10-18 11:55:00,0.97395,0.97395,0.97365,0.97375,342700000.0
2007-10-18 11:56:00,0.97375,0.97375,0.97365,0.97375,203700000.0
2007-10-18 11:57:00,0.9738,0.97395,0.9738,0.97395,129300000.0
2007-10-18 11:58:00,0.97395,0.97395,0.97375,0.97395,176300000.0
2007-10-18 11:59:00,0.97385,0.97395,0.97385,0.97395,61300000.0
2007-10-18 12:00:00,0.97395,0.974,0.9738,0.97395,248200000.0
2007-10-18 12:01:00,0.97395,0.97395,0.9737,0.97375,455300000.0
2007-10-18 12:02:00,0.97375,0.97375,0.9736,0.9737,253800000.0
2007-10-18 12:03:00,0.9737,0.97385,0.9737,0.97385,263000004.0
2007-10-18 12:04:00,0.97385,0.97385,0.97385,0.97385,174200000.0
2007-10-18 12:05:00,0.97385,0.97385,0.97375,0.97375,62400000.0
2007-10-18 12:06:00,0.9738,0.97385,0.9738,0.97385,222200000.0
2007-10-18 12:07:00,0.97385,0.97385,0.97375,0.97375,77600000.0
2007-10-18 12:08:00,0.97375,0.97385,0.97375,0.9738,86400000.0
2007-10-18 12:09:00,0.9738,0.97405,0.9738,0.97405,92900000.0
2007-10-18 12:10:00,0.97385,0.97395,0.9738,0.97395,281299999.0
2007-10-18 12:11:00,0.97395,0.97395,0.9738,0.97395,488200000.0
2007-10-18 12:12:00,0.97395,0.97395,0.97395,0.97395,104800000.0
2007-10-18 12:13:00,0.97395,0.97395,0.97395,0.97395,249900000.0
2007-10-18 12:14:00,0.97395,0.97395,0.9739,0.9739,74400000.0
2007-10-18 12:15:00,0.9739,0.97415,0.9739,0.974,242300000.0
2007-10-18 12:16:00,0.974,0.97415,0.9739,0.97395,155900000.0
2007-10-18 12:17:00,0.9739,0.97405,0.97385,0.97395,379999996.0
2007-10-18 12:18:00,0.97395,0.97395,0.97385,0.97385,240400000.0
2007-10-18 12:19:00,0.97385,0.97385,0.97365,0.97365,489600000.0
2007-10-18 12:20:00,0.9737,0.97375,0.9736,0.9737,243600000.0
2007-10-18 12:21:00,0.97365,0.9737,0.9736,0.9737,451400000.0
2007-10-18 12:22:00,0.9737,0.97375,0.9737,0.97375,191800000.0
2007-10-18 12:23:00,0.97375,0.97375,0.9737,0.97375,59300000.0
2007-10-18 12:24:00,0.97375,0.97375,0.9737,0.9737,46000000.0
2007-10-18 12:25:00,0.9737,0.9737,0.97355,0.97365,61600000.0
2007-10-18 12:26:00,0.97365,0.97365,0.9735,0.9736,193600000.0
2007-10-18 12:27:00,0.9736,0.97365,0.97335,0.97345,240600000.0
2007-10-18 12:28:00,0.97345,0.9738,0.97335,0.97345,225500000.0
2007-10-18 12:29:00,0.97345,0.97345,0.97335,0.97345,130300000.0
2007-10-18 12:30:00,0.9734,0.97355,0.9734,0.97355,60700000.0
2007-10-18 12:31:00,0.97355,0.97355,0.9734,0.97355,141900000.0
2007-10-18 12:32:00,0.97355,0.97365,0.97345,0.9735,167100000.0
2007-10-18 12:33:00,0.9735,0.97365,0.9733,0.9733,301600000.0
2007-10-18 12:34:00,0.9733,0.9733,0.9727,0.97285,476900000.0
2007-10-18 12:35:00,0.97285,0.97295,0.9728,0.97285,248100000.0
2007-10-18 12:36:00,0.9729,0.9729,0.9726,0.9726,174600000.0
2007-10-18 12:37:00,0.9726,0.9728,0.9726,0.9728,148800000.0
2007-10-18 12:38:00,0.9728,0.9729,0.9728,0.9729,186700000.0
2007-10-18 12:39:00,0.9728,0.9728,0.97185,0.97195,386007560.0
2007-10-18 12:40:00,0.97195,0.9731,0.9719,0.9726,533300000.0
2007-10-18 12:41:00,0.9726,0.97285,0.9726,0.97285,163500000.0
2007-10-18 12:42:00,0.97285,0.9729,0.97285,0.9729,125700000.0
2007-10-18 12:43:00,0.973,0.9731,0.97295,0.97305,210200000.0
2007-10-18 12:44:00,0.9732,0.97325,0.97295,0.97305,467200000.0
2007-10-18 12:45:00,0.97305,0.97325,0.973,0.97315,404600000.0
2007-10-18 12:46:00,0.97315,0.9733,0.97305,0.97305,462500000.0
2007-10-18 12:47:00,0.973,0.97305,0.97295,0.97305,97300000.0
2007-10-18 12:48:00,0.97305,0.97305,0.97285,0.97285,52000000.0
2007-10-18 12:49:00,0.97285,0.97285,0.9728,0.9728,51500000.0
2007-10-18 12:50:00,0.9728,0.97325,0.9728,0.97315,181500000.0
2007-10-18 12:51:00,0.97315,0.9732,0.97305,0.97305,170300000.0
2007-10-18 12:52:00,0.97305,0.9734,0.97295,0.97325,377000000.0
2007-10-18 12:53:00,0.97325,0.97325,0.97275,0.97295,294800001.0
2007-10-18 12:54:00,0.97305,0.9733,0.97295,0.97325,335900000.0
2007-10-18 12:55:00,0.9733,0.9733,0.97295,0.97305,84800000.0
2007-10-18 12:56:00,0.97305,0.97325,0.97305,0.97305,341500000.0
2007-10-18 12:57:00,0.97305,0.97305,0.97265,0.97265,332000000.0
2007-10-18 12:58:00,0.97265,0.9727,0.9726,0.97265,208000000.0
2007-10-18 12:59:00,0.97265,0.9728,0.97265,0.9728,239850000.0
2007-10-18 13:00:00,0.9728,0.97305,0.9725,0.97285,571050002.0
2007-10-18 13:01:00,0.97285,0.97285,0.9727,0.9727,139700000.0
2007-10-18 13:02:00,0.9727,0.973,0.9727,0.9728,190200000.0
2007-10-18 13:03:00,0.9728,0.9729,0.9727,0.9729,213700000.0
2007-10-18 13:04:00,0.9729,0.9735,0.9729,0.9734,410000000.0
2007-10-18 13:05:00,0.9734,0.9735,0.97325,0.9734,410500000.0
2007-10-18 13:06:00,0.9735,0.9735,0.9732,0.9735,446600000.0
2007-10-18 13:07:00,0.9735,0.9737,0.9734,0.9736,304900000.0
2007-10-18 13:08:00,0.9736,0.9741,0.9736,0.974,409700000.0
2007-10-18 13:09:00,0.974,0.9745,0.97385,0.9745,365300000.0
2007-10-18 13:10:00,0.9745,0.9745,0.97395,0.9741,446400000.0
2007-10-18 13:11:00,0.9741,0.9742,0.9741,0.9742,264000000.0
2007-10-18 13:12:00,0.9742,0.9746,0.9742,0.97435,444399999.0
2007-10-18 13:13:00,0.97435,0.97455,0.9742,0.9745,584199998.0
2007-10-18 13:14:00,0.9745,0.9745,0.97405,0.9744,233200000.0
2007-10-18 13:15:00,0.9744,0.9744,0.97395,0.97415,680299994.0
2007-10-18 13:16:00,0.97415,0.9747,0.97415,0.9747,819900000.0
2007-10-18 13:17:00,0.9747,0.9749,0.9745,0.9749,679600000.0
2007-10-18 13:18:00,0.9749,0.9751,0.97475,0.9749,394500000.0
2007-10-18 13:19:00,0.9749,0.975,0.9747,0.975,339900000.0
2007-10-18 13:20:00,0.975,0.9751,0.97455,0.97465,534300000.0
2007-10-18 13:21:00,0.9746,0.9752,0.9746,0.9752,434300000.0
2007-10-18 13:22:00,0.9752,0.9756,0.97505,0.97525,645100000.0
2007-10-18 13:23:00,0.97525,0.9755,0.97525,0.9753,288200000.0
2007-10-18 13:24:00,0.9753,0.9759,0.9753,0.9753,472600000.0
2007-10-18 13:25:00,0.97535,0.97535,0.97525,0.97535,345800000.0
2007-10-18 13:26:00,0.97535,0.97535,0.9751,0.9751,645500000.0
2007-10-18 13:27:00,0.97515,0.97525,0.975,0.97505,519500000.0
2007-10-18 13:28:00,0.97505,0.97515,0.97505,0.97515,177200000.0
2007-10-18 13:29:00,0.97515,0.97515,0.975,0.9751,232800000.0
2007-10-18 13:30:00,0.9751,0.9754,0.97505,0.97525,338600000.0
2007-10-18 13:31:00,0.97525,0.97525,0.97495,0.97505,397000000.0
2007-10-18 13:32:00,0.97505,0.97505,0.9749,0.9749,516600000.0
2007-10-18 13:33:00,0.9749,0.975,0.9748,0.9749,497800000.0
2007-10-18 13:34:00,0.9749,0.975,0.9746,0.97475,599100000.0
2007-10-18 13:35:00,0.97475,0.9751,0.9747,0.9747,572800000.0
2007-10-18 13:36:00,0.9747,0.9747,0.9744,0.9744,452400000.0
2007-10-18 13:37:00,0.9744,0.97465,0.9742,0.9745,475400001.0
2007-10-18 13:38:00,0.9745,0.97455,0.97435,0.97455,369499998.0
2007-10-18 13:39:00,0.97455,0.9746,0.9745,0.97455,129600000.0
2007-10-18 13:40:00,0.97455,0.97465,0.97455,0.9746,113600000.0
2007-10-18 13:41:00,0.9746,0.97475,0.97455,0.9746,307300000.0
2007-10-18 13:42:00,0.9746,0.97475,0.9746,0.97475,312500000.0
2007-10-18 13:43:00,0.97475,0.97475,0.97475,0.97475,369600000.0
2007-10-18 13:44:00,0.97475,0.975,0.97475,0.97495,386700000.0
2007-10-18 13:45:00,0.97495,0.97495,0.9749,0.9749,404600000.0
2007-10-18 13:46:00,0.9749,0.97495,0.9749,0.97495,279200000.0
2007-10-18 13:47:00,0.9749,0.97505,0.9749,0.97505,392999998.0
2007-10-18 13:48:00,0.97505,0.97555,0.97505,0.97535,296000000.0
2007-10-18 13:49:00,0.97535,0.9755,0.9753,0.97535,162000000.0
2007-10-18 13:50:00,0.97535,0.97535,0.9752,0.97525,300900000.0
2007-10-18 13:51:00,0.97525,0.97555,0.9752,0.97545,258200000.0
2007-10-18 13:52:00,0.97545,0.9756,0.97525,0.9754,331400000.0
2007-10-18 13:53:00,0.9754,0.9755,0.9752,0.97525,417700001.0
2007-10-18 13:54:00,0.97525,0.97525,0.97515,0.9752,152700000.0
2007-10-18 13:55:00,0.97515,0.97525,0.97515,0.9752,98400000.0
2007-10-18 13:56:00,0.9752,0.9753,0.97515,0.9752,248300000.0
2007-10-18 13:57:00,0.97515,0.9752,0.97515,0.9752,134200000.0
2007-10-18 13:58:00,0.9752,0.9752,0.97515,0.9752,61700000.0
2007-10-18 13:59:00,0.9752,0.9752,0.9752,0.9752,45500000.0
2007-10-18 14:00:00,0.9752,0.97525,0.9752,0.97525,166300000.0
2007-10-18 14:01:00,0.9752,0.97525,0.9752,0.9752,214000000.0
2007-10-18 14:02:00,0.9752,0.9752,0.97475,0.97495,453100000.0
2007-10-18 14:03:00,0.975,0.9752,0.9749,0.97505,377358130.0
2007-10-18 14:04:00,0.9751,0.97525,0.97505,0.97515,383100000.0
2007-10-18 14:05:00,0.97515,0.9755,0.975,0.97525,685300000.0
2007-10-18 14:06:00,0.97525,0.9754,0.975,0.9754,554099999.0
2007-10-18 14:07:00,0.9754,0.97555,0.97515,0.97555,232800000.0
2007-10-18 14:08:00,0.97555,0.97565,0.9754,0.9756,236800000.0
2007-10-18 14:09:00,0.9756,0.9757,0.97555,0.9757,332938120.0
2007-10-18 14:10:00,0.9757,0.97615,0.97555,0.9759,286941890.0
2007-10-18 14:11:00,0.9759,0.97595,0.9756,0.9758,678100000.0
2007-10-18 14:12:00,0.9758,0.97605,0.9757,0.9757,291700000.0
2007-10-18 14:13:00,0.9757,0.9757,0.97545,0.9755,331000000.0
2007-10-18 14:14:00,0.97555,0.9756,0.9754,0.97555,577600000.0
2007-10-18 14:15:00,0.9755,0.9755,0.9754,0.97545,275200000.0
2007-10-18 14:16:00,0.9754,0.97555,0.9754,0.9755,390300000.0
2007-10-18 14:17:00,0.9755,0.9758,0.9755,0.97555,358700000.0
2007-10-18 14:18:00,0.97555,0.9758,0.97555,0.9758,427500001.0
2007-10-18 14:19:00,0.9758,0.97585,0.9757,0.9758,183500000.0
2007-10-18 14:20:00,0.9758,0.9759,0.9758,0.97585,198500000.0
2007-10-18 14:21:00,0.97585,0.976,0.97555,0.97555,288100000.0
2007-10-18 14:22:00,0.9756,0.97575,0.97555,0.97565,509199999.0
2007-10-18 14:23:00,0.97565,0.97605,0.97565,0.97595,528300000.0
2007-10-18 14:24:00,0.97595,0.97605,0.97575,0.97605,383100000.0
2007-10-18 14:25:00,0.97605,0.9766,0.97605,0.9763,367800000.0
2007-10-18 14:26:00,0.9763,0.97635,0.97575,0.9759,407200000.0
2007-10-18 14:27:00,0.9759,0.976,0.97575,0.97585,512299999.0
2007-10-18 14:28:00,0.97585,0.97605,0.97585,0.97595,799300000.0
2007-10-18 14:29:00,0.97595,0.976,0.97565,0.97575,251000000.0
2007-10-18 14:30:00,0.9757,0.97665,0.9757,0.97665,714600000.0
2007-10-18 14:31:00,0.97665,0.97735,0.97665,0.97715,388600000.0
2007-10-18 14:32:00,0.97715,0.97725,0.97675,0.97675,1012300000.0
2007-10-18 14:33:00,0.97675,0.97675,0.97635,0.97655,732200000.0
2007-10-18 14:34:00,0.97655,0.9767,0.9765,0.97665,276300000.0
2007-10-18 14:35:00,0.97665,0.97685,0.97665,0.97665,491300000.0
2007-10-18 14:36:00,0.97665,0.97675,0.97635,0.97635,396100001.0
2007-10-18 14:37:00,0.97635,0.9764,0.97595,0.9764,602300002.0
2007-10-18 14:38:00,0.9764,0.97665,0.9764,0.9765,438800000.0
2007-10-18 14:39:00,0.9765,0.9765,0.9762,0.97625,1128600000.0
2007-10-18 14:40:00,0.9762,0.9764,0.9761,0.9763,703700000.0
2007-10-18 14:41:00,0.9763,0.9764,0.97625,0.9764,313500000.0
2007-10-18 14:42:00,0.9764,0.9764,0.97575,0.976,670399999.0
2007-10-18 14:43:00,0.976,0.97625,0.97595,0.97625,615200006.0
2007-10-18 14:44:00,0.97625,0.97645,0.9762,0.9764,343900000.0
2007-10-18 14:45:00,0.9764,0.9764,0.9762,0.9764,387100002.0
2007-10-18 14:46:00,0.9764,0.9764,0.97605,0.9761,425100000.0
2007-10-18 14:47:00,0.97605,0.9761,0.97595,0.9761,486600000.0
2007-10-18 14:48:00,0.9761,0.9765,0.97605,0.9765,571800001.0
2007-10-18 14:49:00,0.97635,0.9765,0.976,0.976,377400000.0
2007-10-18 14:50:00,0.976,0.97615,0.9758,0.9759,408400000.0
2007-10-18 14:51:00,0.9759,0.9759,0.975,0.9754,389100000.0
2007-10-18 14:52:00,0.9753,0.9756,0.97515,0.97535,534000000.0
2007-10-18 14:53:00,0.97535,0.97545,0.9753,0.97535,386300002.0
2007-10-18 14:54:00,0.9753,0.97545,0.9753,0.97545,682400001.0
2007-10-18 14:55:00,0.97545,0.97545,0.9752,0.97525,284400000.0
2007-10-18 14:56:00,0.97525,0.97555,0.9752,0.97545,343800005.0
2007-10-18 14:57:00,0.9755,0.97585,0.9754,0.97585,519899998.0
2007-10-18 14:58:00,0.97585,0.97585,0.97585,0.97585,90400000.0
2007-10-18 14:59:00,0.97585,0.97595,0.9755,0.9756,942499998.0
2007-10-18 15:00:00,0.97565,0.97565,0.9754,0.97555,999999991.0
2007-10-18 15:01:00,0.97555,0.97615,0.97555,0.976,530700000.0
2007-10-18 15:02:00,0.976,0.97625,0.97595,0.97625,761000004.0
2007-10-18 15:03:00,0.9762,0.97645,0.9762,0.9763,854900002.0
2007-10-18 15:04:00,0.9763,0.97645,0.9763,0.9764,562100001.0
2007-10-18 15:05:00,0.9764,0.9765,0.9762,0.9762,369599996.0
2007-10-18 15:06:00,0.9762,0.9764,0.9762,0.9764,346599999.0
2007-10-18 15:07:00,0.9764,0.9764,0.9764,0.9764,115200000.0
2007-10-18 15:08:00,0.9764,0.97655,0.97595,0.97605,666300000.0
2007-10-18 15:09:00,0.97605,0.9762,0.976,0.97615,692700003.0
2007-10-18 15:10:00,0.97615,0.9762,0.9761,0.9761,666200000.0
2007-10-18 15:11:00,0.9761,0.9762,0.976,0.9761,1054699997.0
2007-10-18 15:12:00,0.9761,0.9761,0.97605,0.97605,150200000.0
2007-10-18 15:13:00,0.97605,0.97605,0.9757,0.97575,106825680.0
2007-10-18 15:14:00,0.97575,0.97585,0.97575,0.97575,116057880.0
2007-10-18 15:15:00,0.9758,0.9763,0.9757,0.9762,258048675.0
2007-10-18 15:16:00,0.9762,0.9762,0.9758,0.9758,298200000.0
2007-10-18 15:17:00,0.9758,0.9759,0.97565,0.97565,512600000.0
2007-10-18 15:18:00,0.97565,0.9757,0.97535,0.97535,907800000.0
2007-10-18 15:19:00,0.97535,0.9759,0.97525,0.9757,355900000.0
2007-10-18 15:20:00,0.97575,0.97595,0.9757,0.9759,295200000.0
2007-10-18 15:21:00,0.97585,0.97595,0.97555,0.9756,454500002.0
2007-10-18 15:22:00,0.9756,0.9756,0.97535,0.97545,770399997.0
2007-10-18 15:23:00,0.97545,0.9755,0.9753,0.9753,530900000.0
2007-10-18 15:24:00,0.9753,0.97545,0.97525,0.9753,313100000.0
2007-10-18 15:25:00,0.97535,0.9757,0.9753,0.97565,464600000.0
2007-10-18 15:26:00,0.97565,0.9758,0.9755,0.97565,837799982.0
2007-10-18 15:27:00,0.97565,0.9757,0.9756,0.9756,343200000.0
2007-10-18 15:28:00,0.9756,0.97565,0.97545,0.97555,250800000.0
2007-10-18 15:29:00,0.97555,0.9756,0.97535,0.9754,633900003.0
2007-10-18 15:30:00,0.9754,0.9754,0.97495,0.975,498900005.0
2007-10-18 15:31:00,0.97495,0.9752,0.97495,0.9752,740299999.0
2007-10-18 15:32:00,0.9752,0.9752,0.97485,0.97485,799000001.0
2007-10-18 15:33:00,0.97485,0.97495,0.97485,0.97485,695699999.0
2007-10-18 15:34:00,0.97485,0.97485,0.97415,0.97425,1195400004.0
2007-10-18 15:35:00,0.97425,0.97435,0.9741,0.9742,906399995.0
2007-10-18 15:36:00,0.9742,0.97435,0.97415,0.9742,934900000.0
2007-10-18 15:37:00,0.9742,0.97465,0.9742,0.97455,723700000.0
2007-10-18 15:38:00,0.97455,0.9747,0.9744,0.9747,758500000.0
2007-10-18 15:39:00,0.9747,0.9748,0.9746,0.9748,552400000.0
2007-10-18 15:40:00,0.9748,0.97485,0.9744,0.9746,937099992.0
2007-10-18 15:41:00,0.9746,0.9749,0.9746,0.9749,551800000.0
2007-10-18 15:42:00,0.9749,0.9749,0.9746,0.9746,393800000.0
2007-10-18 15:43:00,0.9746,0.97475,0.9746,0.97465,606500000.0
2007-10-18 15:44:00,0.97465,0.9749,0.9746,0.9749,334700000.0
2007-10-18 15:45:00,0.9749,0.9749,0.9747,0.9748,411500000.0
2007-10-18 15:46:00,0.9748,0.9749,0.9748,0.9749,366200000.0
2007-10-18 15:47:00,0.975,0.975,0.9746,0.9748,494100000.0
2007-10-18 15:48:00,0.9748,0.9748,0.97455,0.9746,441100000.0
2007-10-18 15:49:00,0.9746,0.9747,0.9745,0.9746,564500000.0
2007-10-18 15:50:00,0.97455,0.9748,0.97455,0.9748,291300000.0
2007-10-18 15:51:00,0.9748,0.9748,0.9746,0.9747,125600000.0
2007-10-18 15:52:00,0.97475,0.9748,0.97475,0.97475,30750000.0
2007-10-18 15:53:00,0.97475,0.97505,0.97475,0.97485,244858400.0
2007-10-18 15:54:00,0.97485,0.9751,0.97485,0.97505,443899996.0
2007-10-18 15:55:00,0.97505,0.9752,0.97505,0.97505,560900000.0
2007-10-18 15:56:00,0.97505,0.97515,0.975,0.9751,585400000.0
2007-10-18 15:57:00,0.9751,0.97515,0.97495,0.97495,519699996.0
2007-10-18 15:58:00,0.97495,0.975,0.97485,0.975,424400000.0
2007-10-18 15:59:00,0.975,0.97505,0.975,0.975,62900000.0
2007-10-18 16:00:00,0.975,0.975,0.9746,0.9746,579600000.0
2007-10-18 16:01:00,0.9746,0.9748,0.9746,0.97475,742900000.0
2007-10-18 16:02:00,0.9748,0.975,0.9747,0.975,639600000.0
2007-10-18 16:03:00,0.975,0.9752,0.975,0.9752,695600000.0
2007-10-18 16:04:00,0.97515,0.97555,0.9751,0.9755,778700001.0
2007-10-18 16:05:00,0.9755,0.9755,0.9754,0.9754,253397235.0
2007-10-18 16:06:00,0.9754,0.9754,0.9751,0.9751,392800000.0
2007-10-18 16:07:00,0.9751,0.9752,0.9751,0.97515,386400000.0
2007-10-18 16:08:00,0.9751,0.97535,0.9751,0.9753,174200000.0
2007-10-18 16:09:00,0.9753,0.9753,0.97505,0.97525,1011000000.0
2007-10-18 16:10:00,0.97525,0.97525,0.97495,0.975,582299997.0
2007-10-18 16:11:00,0.97495,0.9751,0.97495,0.9751,560899999.0
2007-10-18 16:12:00,0.9751,0.9752,0.97505,0.9751,302199997.0
2007-10-18 16:13:00,0.9751,0.9753,0.97505,0.9752,1152199997.0
2007-10-18 16:14:00,0.9752,0.97535,0.9752,0.9753,244500000.0
2007-10-18 16:15:00,0.9753,0.9753,0.97525,0.9753,402500000.0
2007-10-18 16:16:00,0.97525,0.97525,0.97475,0.97475,404900000.0
2007-10-18 16:17:00,0.97475,0.97515,0.97465,0.97505,662099994.0
2007-10-18 16:18:00,0.9751,0.9754,0.97505,0.9752,713700010.0
2007-10-18 16:19:00,0.9752,0.9752,0.975,0.975,523500003.0
2007-10-18 16:20:00,0.97505,0.9753,0.97495,0.975,669600002.0
2007-10-18 16:21:00,0.975,0.97525,0.975,0.97505,555900001.0
2007-10-18 16:22:00,0.97505,0.97515,0.97465,0.97475,569000000.0
2007-10-18 16:23:00,0.97475,0.97525,0.97475,0.97525,189400000.0
2007-10-18 16:24:00,0.97525,0.9754,0.9752,0.97535,566699996.0
2007-10-18 16:25:00,0.97535,0.9755,0.9753,0.97535,313800004.0
2007-10-18 16:26:00,0.97535,0.97535,0.97495,0.97495,424900002.0
2007-10-18 16:27:00,0.9751,0.9752,0.97495,0.975,1173700001.0
2007-10-18 16:28:00,0.975,0.975,0.9747,0.9748,614000000.0
2007-10-18 16:29:00,0.9748,0.97525,0.9748,0.97525,512600000.0
2007-10-18 16:30:00,0.97525,0.97745,0.97525,0.9774,1041600000.0
2007-10-18 16:31:00,0.9774,0.97775,0.9767,0.97675,1532000002.0
2007-10-18 16:32:00,0.97675,0.97675,0.9762,0.9762,1858800004.0
2007-10-18 16:33:00,0.9762,0.97655,0.9762,0.97635,1321600002.0
2007-10-18 16:34:00,0.97635,0.97635,0.9755,0.97565,1703100003.0
2007-10-18 16:35:00,0.97565,0.97575,0.97515,0.97525,1672199999.0
2007-10-18 16:36:00,0.97525,0.9765,0.97525,0.9764,1826499990.0
2007-10-18 16:37:00,0.9764,0.97645,0.9761,0.9764,1158699999.0
2007-10-18 16:38:00,0.9764,0.97685,0.9764,0.97675,539200000.0
2007-10-18 16:39:00,0.97675,0.9772,0.97675,0.97705,668100000.0
2007-10-18 16:40:00,0.97705,0.97745,0.97705,0.97715,1720300003.0
2007-10-18 16:41:00,0.97715,0.97715,0.97675,0.97695,1355199999.0
2007-10-18 16:42:00,0.9769,0.97715,0.97675,0.9769,1379699995.0
2007-10-18 16:43:00,0.9769,0.97705,0.9767,0.9768,1601499993.0
2007-10-18 16:44:00,0.9768,0.9768,0.97665,0.97665,813899999.0
2007-10-18 16:45:00,0.97665,0.9767,0.97655,0.9766,773399997.0
2007-10-18 16:46:00,0.9766,0.9768,0.97655,0.97675,228200000.0
2007-10-18 16:47:00,0.9767,0.97675,0.97645,0.9765,525800001.0
2007-10-18 16:48:00,0.9765,0.97655,0.9759,0.9761,642099999.0
2007-10-18 16:49:00,0.9761,0.9763,0.97605,0.9762,607800000.0
2007-10-18 16:50:00,0.97615,0.9763,0.97615,0.9762,465700000.0
2007-10-18 16:51:00,0.9762,0.9765,0.9762,0.9762,613600000.0
2007-10-18 16:52:00,0.9762,0.9764,0.9761,0.9762,613400000.0
2007-10-18 16:53:00,0.9762,0.9762,0.9758,0.9759,1131600004.0
2007-10-18 16:54:00,0.9759,0.976,0.9755,0.9755,575600000.0
2007-10-18 16:55:00,0.9755,0.9757,0.9755,0.9757,666000000.0
2007-10-18 16:56:00,0.9757,0.976,0.9757,0.9757,606400000.0
2007-10-18 16:57:00,0.9757,0.9759,0.9757,0.9759,768899994.0
2007-10-18 16:58:00,0.9759,0.976,0.9757,0.9759,668700000.0
2007-10-18 16:59:00,0.9759,0.9763,0.9759,0.9762,667000000.0
2007-10-18 17:00:00,0.9762,0.9763,0.976,0.97625,854800000.0
2007-10-18 17:01:00,0.9764,0.9764,0.97585,0.97585,1126300000.0
2007-10-18 17:02:00,0.97585,0.97585,0.9757,0.97575,902299993.0
2007-10-18 17:03:00,0.9757,0.97625,0.9757,0.976,1558700006.0
2007-10-18 17:04:00,0.976,0.976,0.9758,0.97585,388000000.0
2007-10-18 17:05:00,0.97585,0.9759,0.9757,0.9757,413600000.0
2007-10-18 17:06:00,0.9757,0.97595,0.97525,0.97575,1390500006.0
2007-10-18 17:07:00,0.97575,0.97575,0.97565,0.97565,448000000.0
2007-10-18 17:08:00,0.97565,0.9757,0.9753,0.9754,1068499998.0
2007-10-18 17:09:00,0.9754,0.97555,0.97525,0.97555,1066300002.0
2007-10-18 17:10:00,0.97555,0.97565,0.97555,0.9756,402500000.0
2007-10-18 17:11:00,0.97565,0.9757,0.9755,0.97555,518200001.0
2007-10-18 17:12:00,0.9756,0.9756,0.9754,0.9755,508600000.0
2007-10-18 17:13:00,0.9755,0.9756,0.9755,0.9756,379200000.0
2007-10-18 17:14:00,0.9756,0.9759,0.9756,0.9758,782899993.0
2007-10-18 17:15:00,0.97575,0.9759,0.97575,0.9759,944400001.0
2007-10-18 17:16:00,0.97585,0.9759,0.9758,0.97585,769700001.0
2007-10-18 17:17:00,0.97585,0.9759,0.9757,0.9757,436400000.0
2007-10-18 17:18:00,0.9757,0.9759,0.9757,0.97575,423199998.0
2007-10-18 17:19:00,0.9759,0.9759,0.97575,0.9759,336500000.0
2007-10-18 17:20:00,0.9759,0.9759,0.9758,0.9758,254000000.0
2007-10-18 17:21:00,0.97585,0.9759,0.97575,0.9758,405299998.0
2007-10-18 17:22:00,0.9758,0.976,0.9757,0.9758,404400000.0
2007-10-18 17:23:00,0.97575,0.9758,0.9755,0.9757,750800003.0
2007-10-18 17:24:00,0.9756,0.9759,0.9756,0.9758,659200003.0
2007-10-18 17:25:00,0.9758,0.9767,0.97565,0.9759,919100000.0
2007-10-18 17:26:00,0.9759,0.97605,0.97565,0.97595,541800000.0
2007-10-18 17:27:00,0.97595,0.9761,0.9759,0.976,252900000.0
2007-10-18 17:28:00,0.976,0.9761,0.97595,0.9761,205900000.0
2007-10-18 17:29:00,0.9761,0.9761,0.9757,0.9757,741199993.0
2007-10-18 17:30:00,0.97575,0.97605,0.9757,0.97595,819600000.0
2007-10-18 17:31:00,0.97595,0.9761,0.9759,0.9761,872300004.0
2007-10-18 17:32:00,0.9761,0.9761,0.9759,0.97605,173400000.0
2007-10-18 17:33:00,0.97605,0.97605,0.976,0.97605,18900000.0
2007-10-18 17:34:00,0.97605,0.97605,0.97585,0.97595,379200000.0
2007-10-18 17:35:00,0.97595,0.976,0.97575,0.9758,635699993.0
2007-10-18 17:36:00,0.9758,0.97595,0.97565,0.97595,760247784.0
2007-10-18 17:37:00,0.97595,0.97595,0.97565,0.97575,823601991.0
2007-10-18 17:38:00,0.9758,0.9758,0.9753,0.9753,1097599999.0
2007-10-18 17:39:00,0.9753,0.97545,0.9752,0.9752,841999995.0
2007-10-18 17:40:00,0.9752,0.9754,0.9752,0.9753,459800000.0
2007-10-18 17:41:00,0.97535,0.9754,0.97525,0.97525,207300000.0
2007-10-18 17:42:00,0.97525,0.9753,0.97525,0.9753,675399991.0
2007-10-18 17:43:00,0.9753,0.97545,0.9753,0.97545,707400000.0
2007-10-18 17:44:00,0.97545,0.97545,0.97515,0.97515,338552979.0
2007-10-18 17:45:00,0.9751,0.9751,0.97455,0.97455,600552979.0
2007-10-18 17:46:00,0.97455,0.97455,0.9742,0.97435,823900001.0
2007-10-18 17:47:00,0.97435,0.97435,0.9741,0.9742,886500000.0
2007-10-18 17:48:00,0.97425,0.97445,0.97425,0.9744,944000000.0
2007-10-18 17:49:00,0.9744,0.97465,0.97435,0.97455,668500000.0
2007-10-18 17:50:00,0.97455,0.97465,0.9745,0.9746,308600000.0
2007-10-18 17:51:00,0.97465,0.9747,0.9746,0.97465,409200000.0
2007-10-18 17:52:00,0.97465,0.97465,0.97455,0.97465,856100000.0
2007-10-18 17:53:00,0.97465,0.9747,0.97455,0.9747,241100000.0
2007-10-18 17:54:00,0.9747,0.9747,0.97465,0.9747,483600000.0
2007-10-18 17:55:00,0.9747,0.9747,0.97455,0.97455,348000000.0
2007-10-18 17:56:00,0.97455,0.97455,0.9741,0.9742,937578895.0
2007-10-18 17:57:00,0.9742,0.9742,0.9736,0.9737,691000000.0
2007-10-18 17:58:00,0.9737,0.9737,0.97335,0.97335,957900000.0
2007-10-18 17:59:00,0.97335,0.97355,0.97325,0.97325,907100000.0
2007-10-18 18:00:00,0.97325,0.97355,0.97305,0.97325,1240900001.0
2007-10-18 18:01:00,0.9733,0.9734,0.97315,0.9734,1706899999.0
2007-10-18 18:02:00,0.97335,0.9735,0.9733,0.97345,1691199995.0
2007-10-18 18:03:00,0.97345,0.9738,0.97335,0.97365,1987299996.0
2007-10-18 18:04:00,0.97365,0.97375,0.97365,0.9737,868199996.0
2007-10-18 18:05:00,0.9737,0.9737,0.9735,0.97365,1150900003.0
2007-10-18 18:06:00,0.97365,0.9739,0.9736,0.97375,823900005.0
2007-10-18 18:07:00,0.9737,0.97385,0.9737,0.9737,1398299984.0
2007-10-18 18:08:00,0.97375,0.97395,0.97375,0.9738,986900006.0
2007-10-18 18:09:00,0.97385,0.97415,0.97375,0.97405,842700001.0
2007-10-18 18:10:00,0.974,0.9743,0.97385,0.9741,1529800007.0
2007-10-18 18:11:00,0.9741,0.97415,0.97395,0.974,1196900003.0
2007-10-18 18:12:00,0.97405,0.97405,0.97385,0.97395,1166900003.0
2007-10-18 18:13:00,0.97395,0.97405,0.97395,0.97405,538800000.0
2007-10-18 18:14:00,0.97405,0.97405,0.9739,0.9739,344000000.0
2007-10-18 18:15:00,0.9739,0.974,0.9739,0.97395,480300000.0
2007-10-18 18:16:00,0.9739,0.974,0.97375,0.97375,489800000.0
2007-10-18 18:17:00,0.97375,0.9739,0.9737,0.97375,860199994.0
2007-10-18 18:18:00,0.9737,0.97395,0.9737,0.97395,761700000.0
2007-10-18 18:19:00,0.97395,0.97395,0.9737,0.9738,629699996.0
2007-10-18 18:20:00,0.9738,0.9738,0.97365,0.97375,505600000.0
2007-10-18 18:21:00,0.97375,0.9738,0.9737,0.97375,704200009.0
2007-10-18 18:22:00,0.97375,0.9742,0.97375,0.9741,1276600006.0
2007-10-18 18:23:00,0.9741,0.9741,0.9741,0.9741,305600000.0
2007-10-18 18:24:00,0.9741,0.97425,0.97405,0.97415,989599995.0
2007-10-18 18:25:00,0.9742,0.97445,0.97415,0.97425,1420999996.0
2007-10-18 18:26:00,0.97425,0.97445,0.97425,0.9743,792400000.0
2007-10-18 18:27:00,0.9743,0.97435,0.9741,0.97435,588400001.0
2007-10-18 18:28:00,0.97435,0.97435,0.97385,0.9741,1517199991.0
2007-10-18 18:29:00,0.9741,0.9742,0.974,0.97405,333100000.0
2007-10-18 18:30:00,0.97405,0.97405,0.97375,0.97375,940700002.0
2007-10-18 18:31:00,0.97375,0.974,0.97375,0.97395,386300000.0
2007-10-18 18:32:00,0.97395,0.97395,0.97385,0.9739,719299993.0
2007-10-18 18:33:00,0.9739,0.97395,0.97385,0.97385,510399998.0
2007-10-18 18:34:00,0.97385,0.974,0.97385,0.9739,740799999.0
2007-10-18 18:35:00,0.97395,0.97405,0.97395,0.97405,221640000.0
2007-10-18 18:36:00,0.97405,0.97405,0.9739,0.97395,199338000.0
2007-10-18 18:37:00,0.97395,0.97415,0.9739,0.97415,198600000.0
2007-10-18 18:38:00,0.97415,0.97415,0.974,0.974,437700000.0
2007-10-18 18:39:00,0.974,0.9741,0.97395,0.97395,501600001.0
2007-10-18 18:40:00,0.97395,0.974,0.97395,0.974,369200001.0
2007-10-18 18:41:00,0.974,0.9744,0.974,0.9744,1325599999.0
2007-10-18 18:42:00,0.9744,0.9746,0.97435,0.9745,1528400013.0
2007-10-18 18:43:00,0.97445,0.9745,0.9744,0.97445,581300000.0
2007-10-18 18:44:00,0.97445,0.9747,0.97435,0.97435,726600000.0
2007-10-18 18:45:00,0.9743,0.97465,0.9743,0.97465,613199999.0
2007-10-18 18:46:00,0.97465,0.97465,0.97425,0.97425,980799994.0
2007-10-18 18:47:00,0.97425,0.9748,0.97425,0.9747,559000000.0
2007-10-18 18:48:00,0.9747,0.9747,0.9746,0.97465,449300001.0
2007-10-18 18:49:00,0.97465,0.97475,0.9746,0.97465,503300000.0
2007-10-18 18:50:00,0.97465,0.97465,0.97455,0.9746,174000000.0
2007-10-18 18:51:00,0.97455,0.9746,0.9745,0.9745,366400000.0
2007-10-18 18:52:00,0.9745,0.9745,0.9744,0.97445,447600003.0
2007-10-18 18:53:00,0.97445,0.97445,0.9742,0.9744,1160699999.0
2007-10-18 18:54:00,0.97435,0.9744,0.9743,0.97435,1967199973.0
2007-10-18 18:55:00,0.97435,0.9744,0.9742,0.97425,1073899980.0
2007-10-18 18:56:00,0.97425,0.9747,0.97425,0.97465,335199998.0
2007-10-18 18:57:00,0.97465,0.97465,0.9745,0.9746,151200000.0
2007-10-18 18:58:00,0.9746,0.9748,0.9746,0.97475,197500000.0
2007-10-18 18:59:00,0.97475,0.9748,0.97455,0.97475,1249700009.0
2007-10-18 19:00:00,0.9747,0.9748,0.9747,0.9747,443700004.0
2007-10-18 19:01:00,0.9747,0.9747,0.9746,0.9747,457900003.0
2007-10-18 19:02:00,0.9747,0.9748,0.9747,0.9747,193200000.0
2007-10-18 19:03:00,0.9747,0.97495,0.9747,0.97485,1235100000.0
2007-10-18 19:04:00,0.97485,0.97485,0.9746,0.97475,418300001.0
2007-10-18 19:05:00,0.97475,0.97475,0.97465,0.9747,74300000.0
2007-10-18 19:06:00,0.9747,0.9749,0.97465,0.9749,418900000.0
2007-10-18 19:07:00,0.9749,0.97495,0.97475,0.97485,1267900011.0
2007-10-18 19:08:00,0.9748,0.9749,0.9748,0.9749,589800000.0
2007-10-18 19:09:00,0.9749,0.9749,0.97485,0.9749,269200003.0
2007-10-18 19:10:00,0.9749,0.9749,0.97475,0.97485,217100003.0
2007-10-18 19:11:00,0.97485,0.97495,0.97485,0.9749,309100000.0
2007-10-18 19:12:00,0.9749,0.97505,0.9749,0.975,62400000.0
2007-10-18 19:13:00,0.975,0.97505,0.97495,0.97495,548100001.0
2007-10-18 19:14:00,0.97495,0.97495,0.97475,0.97475,444400000.0
2007-10-18 19:15:00,0.97475,0.9749,0.9747,0.9749,312800000.0
2007-10-18 19:16:00,0.9749,0.9749,0.97475,0.9748,470499999.0
2007-10-18 19:17:00,0.9748,0.9749,0.9748,0.9748,610100005.0
2007-10-18 19:18:00,0.9748,0.9749,0.97465,0.97465,523599997.0
2007-10-18 19:19:00,0.9747,0.97485,0.97465,0.9748,744999996.0
2007-10-18 19:20:00,0.97485,0.97485,0.9748,0.97485,115300002.0
2007-10-18 19:21:00,0.97485,0.9749,0.9748,0.97485,325600004.0
2007-10-18 19:22:00,0.97485,0.97485,0.9748,0.97485,302000000.0
2007-10-18 19:23:00,0.97485,0.97485,0.9748,0.9748,132600000.0
2007-10-18 19:24:00,0.9748,0.97505,0.9748,0.97505,1339199997.0
2007-10-18 19:25:00,0.9751,0.9755,0.9751,0.97515,663700000.0
2007-10-18 19:26:00,0.97515,0.97515,0.9751,0.97515,215400000.0
2007-10-18 19:27:00,0.97515,0.97525,0.97515,0.97525,144000000.0
2007-10-18 19:28:00,0.97525,0.97525,0.97505,0.97505,339200000.0
2007-10-18 19:29:00,0.97505,0.97505,0.9748,0.9749,1001400000.0
2007-10-18 19:30:00,0.9749,0.9751,0.9749,0.9751,637900000.0
2007-10-18 19:31:00,0.97505,0.97515,0.97505,0.9751,348500000.0
2007-10-18 19:32:00,0.9751,0.9752,0.97505,0.9752,309999994.0
2007-10-18 19:33:00,0.9752,0.9752,0.97485,0.97485,530500000.0
2007-10-18 19:34:00,0.97485,0.9749,0.9747,0.9748,1212699998.0
2007-10-18 19:35:00,0.9748,0.9748,0.9748,0.9748,219400000.0
2007-10-18 19:36:00,0.9748,0.9749,0.9748,0.9749,365900000.0
2007-10-18 19:37:00,0.9749,0.9749,0.9748,0.9748,328300000.0
2007-10-18 19:38:00,0.9748,0.9749,0.9747,0.9747,521400002.0
2007-10-18 19:39:00,0.9747,0.9747,0.97455,0.9746,268700003.0
2007-10-18 19:40:00,0.9746,0.9746,0.9746,0.9746,128000000.0
2007-10-18 19:41:00,0.9746,0.9746,0.97455,0.97455,76000000.0
2007-10-18 19:42:00,0.9746,0.97465,0.9746,0.9746,152000000.0
2007-10-18 19:43:00,0.9746,0.9746,0.97455,0.9746,172000000.0
2007-10-18 19:44:00,0.97455,0.9746,0.9745,0.97455,766699998.0
2007-10-18 19:45:00,0.97455,0.97465,0.9745,0.97455,509600002.0
2007-10-18 19:46:00,0.97455,0.97455,0.97455,0.97455,399300000.0
2007-10-18 19:47:00,0.97455,0.97455,0.9745,0.9745,331200000.0
2007-10-18 19:48:00,0.9745,0.97455,0.97445,0.97445,654999990.0
2007-10-18 19:49:00,0.97445,0.9745,0.9742,0.97435,1162700002.0
2007-10-18 19:50:00,0.9743,0.9745,0.9743,0.97445,334400000.0
2007-10-18 19:51:00,0.97445,0.97455,0.97435,0.97435,716300007.0
2007-10-18 19:52:00,0.97435,0.9745,0.97435,0.9744,268300001.0
2007-10-18 19:53:00,0.9744,0.9744,0.97415,0.97415,384600000.0
2007-10-18 19:54:00,0.97415,0.9743,0.9741,0.97425,861700000.0
2007-10-18 19:55:00,0.97425,0.9743,0.9742,0.97425,509499995.0
2007-10-18 19:56:00,0.9742,0.97445,0.9742,0.97435,411900002.0
2007-10-18 19:57:00,0.9744,0.9744,0.9741,0.9741,835699995.0
2007-10-18 19:58:00,0.9741,0.9741,0.97395,0.97395,489200004.0
2007-10-18 19:59:00,0.97395,0.974,0.97385,0.9739,426200005.0
2007-10-18 20:00:00,0.9739,0.9739,0.9737,0.9737,465300000.0
2007-10-18 20:01:00,0.9737,0.97405,0.9737,0.974,838400003.0
2007-10-18 20:02:00,0.974,0.9741,0.974,0.97405,238000000.0
2007-10-18 20:03:00,0.97405,0.9741,0.9738,0.9738,592400000.0
2007-10-18 20:04:00,0.9738,0.9738,0.97365,0.97365,329900000.0
2007-10-18 20:05:00,0.97365,0.97375,0.97365,0.9737,571000000.0
2007-10-18 20:06:00,0.97375,0.9739,0.9737,0.97375,377200000.0
2007-10-18 20:07:00,0.97375,0.97385,0.97375,0.9738,326599999.0
2007-10-18 20:08:00,0.9738,0.97395,0.97365,0.9739,453099992.0
2007-10-18 20:09:00,0.9739,0.9739,0.97375,0.9738,351000000.0
2007-10-18 20:10:00,0.9738,0.9738,0.97355,0.9736,517900007.0
2007-10-18 20:11:00,0.9736,0.97365,0.97335,0.97365,490900001.0
2007-10-18 20:12:00,0.97365,0.97385,0.97365,0.9738,761700002.0
2007-10-18 20:13:00,0.97375,0.9738,0.97375,0.97375,99500000.0
2007-10-18 20:14:00,0.97375,0.9739,0.9737,0.9738,505899999.0
2007-10-18 20:15:00,0.9738,0.97415,0.9737,0.9737,811699997.0
2007-10-18 20:16:00,0.97375,0.97385,0.97365,0.97375,940599990.0
2007-10-18 20:17:00,0.97375,0.97395,0.9737,0.9739,669700003.0
2007-10-18 20:18:00,0.9739,0.9739,0.9739,0.9739,136600000.0
2007-10-18 20:19:00,0.97395,0.97405,0.97395,0.97395,181200003.0
2007-10-18 20:20:00,0.9739,0.974,0.97385,0.97385,307400000.0
2007-10-18 20:21:00,0.97385,0.9739,0.9737,0.97375,348900000.0
2007-10-18 20:22:00,0.97375,0.97375,0.9735,0.97375,579700001.0
2007-10-18 20:23:00,0.97375,0.97375,0.9735,0.9735,463899993.0
2007-10-18 20:24:00,0.9735,0.9736,0.9735,0.9736,957199999.0
2007-10-18 20:25:00,0.9736,0.9737,0.97355,0.9737,382500003.0
2007-10-18 20:26:00,0.9737,0.97415,0.9737,0.97415,261500000.0
2007-10-18 20:27:00,0.97415,0.97415,0.9737,0.9737,1053200008.0
2007-10-18 20:28:00,0.9737,0.974,0.9737,0.97395,968900005.0
2007-10-18 20:29:00,0.97395,0.97405,0.9739,0.97405,582700001.0
2007-10-18 20:30:00,0.97405,0.9744,0.97405,0.9744,380600000.0
2007-10-18 20:31:00,0.9744,0.9744,0.97395,0.974,508700000.0
2007-10-18 20:32:00,0.97395,0.97405,0.9739,0.97395,634599998.0
2007-10-18 20:33:00,0.9739,0.97405,0.9739,0.97405,672600008.0
2007-10-18 20:34:00,0.97405,0.97415,0.974,0.97415,268800000.0
2007-10-18 20:35:00,0.9741,0.9742,0.97405,0.9741,260099999.0
2007-10-18 20:36:00,0.9741,0.9741,0.974,0.974,256800000.0
2007-10-18 20:37:00,0.974,0.974,0.97365,0.97375,407400000.0
2007-10-18 20:38:00,0.97375,0.9738,0.9735,0.9736,793500000.0
2007-10-18 20:39:00,0.9736,0.9737,0.9735,0.9737,704400000.0
2007-10-18 20:40:00,0.97365,0.9737,0.9736,0.9736,310100000.0
2007-10-18 20:41:00,0.9736,0.9736,0.97335,0.97335,701600000.0
2007-10-18 20:42:00,0.97335,0.97335,0.9732,0.9733,305800002.0
2007-10-18 20:43:00,0.97325,0.9734,0.9731,0.9733,572000001.0
2007-10-18 20:44:00,0.9733,0.9733,0.97315,0.9732,232700001.0
2007-10-18 20:45:00,0.9732,0.97335,0.97315,0.97325,734899997.0
2007-10-18 20:46:00,0.97325,0.9733,0.9732,0.97325,76500000.0
2007-10-18 20:47:00,0.97325,0.9734,0.9732,0.97335,335600000.0
2007-10-18 20:48:00,0.97335,0.97355,0.97335,0.97355,225400000.0
2007-10-18 20:49:00,0.97355,0.9737,0.9735,0.9737,434600000.0
2007-10-18 20:50:00,0.9737,0.9739,0.9737,0.9738,386400000.0
2007-10-18 20:51:00,0.9738,0.97385,0.9738,0.97385,168800000.0
2007-10-18 20:52:00,0.9738,0.974,0.9738,0.974,391500000.0
2007-10-18 20:53:00,0.97395,0.974,0.97375,0.97375,677600000.0
2007-10-18 20:54:00,0.97375,0.9738,0.97365,0.97365,463400000.0
2007-10-18 20:55:00,0.9737,0.9737,0.97365,0.9737,274400002.0
2007-10-18 20:56:00,0.9737,0.9737,0.9734,0.97365,1031999998.0
2007-10-18 20:57:00,0.9737,0.9737,0.97345,0.9736,984200000.0
2007-10-18 20:58:00,0.9736,0.9738,0.97355,0.9738,925600000.0
2007-10-18 20:59:00,0.9738,0.9739,0.9735,0.97355,635999998.0
2007-10-18 21:00:00,0.97355,0.9738,0.97355,0.9736,471000000.0
2007-10-18 21:01:00,0.9736,0.9736,0.97355,0.9736,595899999.0
2007-10-18 21:02:00,0.9736,0.9737,0.97355,0.9737,396000000.0
2007-10-18 21:03:00,0.9737,0.9737,0.97345,0.97365,113700000.0
2007-10-18 21:04:00,0.97365,0.9737,0.9735,0.9736,112000000.0
2007-10-18 21:05:00,0.97355,0.97365,0.9735,0.9736,344300000.0
2007-10-18 21:06:00,0.9736,0.97365,0.9736,0.97365,218100000.0
2007-10-18 21:07:00,0.97365,0.9737,0.97345,0.97345,295599996.0
2007-10-18 21:08:00,0.9735,0.9735,0.97345,0.9735,305699996.0
2007-10-18 21:09:00,0.9735,0.97355,0.97345,0.9735,250499999.0
2007-10-18 21:10:00,0.9735,0.9737,0.97345,0.9735,388900006.0
2007-10-18 21:11:00,0.9735,0.9736,0.97345,0.97345,419900003.0
2007-10-18 21:12:00,0.97345,0.9735,0.97345,0.9735,368299999.0
2007-10-18 21:13:00,0.9735,0.97355,0.9735,0.9735,160800000.0
2007-10-18 21:14:00,0.97345,0.9736,0.97345,0.9736,336399997.0
2007-10-18 21:15:00,0.9736,0.9737,0.97355,0.9736,597300000.0
2007-10-18 21:16:00,0.9736,0.9736,0.97345,0.97355,422100000.0
2007-10-18 21:17:00,0.97355,0.9737,0.97355,0.9737,300100000.0
2007-10-18 21:18:00,0.9737,0.9737,0.9734,0.97355,670500000.0
2007-10-18 21:19:00,0.9736,0.9736,0.97355,0.9736,88300000.0
2007-10-18 21:20:00,0.97355,0.9736,0.97345,0.9736,222121359.0
2007-10-18 21:21:00,0.9736,0.97365,0.9736,0.97365,1825593.0
2007-10-18 21:22:00,0.97365,0.97365,0.9735,0.97365,10624139.0
2007-10-18 21:23:00,0.97365,0.97375,0.9734,0.9734,74969044.0
2007-10-18 21:24:00,0.9734,0.97375,0.9734,0.9734,140380280.0
2007-10-18 21:25:00,0.9734,0.97375,0.9734,0.9735,159918308.0
2007-10-18 21:26:00,0.9735,0.9735,0.97335,0.9734,108300000.0
2007-10-18 21:27:00,0.97335,0.9735,0.97335,0.97345,60300000.0
2007-10-18 21:28:00,0.97345,0.9735,0.97345,0.9735,29500000.0
2007-10-18 21:29:00,0.9735,0.9735,0.97345,0.9735,26600000.0
2007-10-18 21:30:00,0.9735,0.9735,0.97345,0.9735,36300000.0
2007-10-18 21:31:00,0.9735,0.9735,0.97345,0.97345,105200000.0
2007-10-18 21:32:00,0.97345,0.9735,0.97345,0.9735,196900000.0
2007-10-18 21:33:00,0.9735,0.9736,0.97335,0.9734,237600000.0
2007-10-18 21:34:00,0.9734,0.9735,0.9734,0.97345,66600000.0
2007-10-18 21:35:00,0.97335,0.97355,0.97325,0.97355,325799996.0
2007-10-18 21:36:00,0.97355,0.97355,0.97335,0.97335,185500000.0
2007-10-18 21:37:00,0.97335,0.97345,0.9733,0.9734,332900001.0
2007-10-18 21:38:00,0.9734,0.9734,0.97335,0.97335,17900000.0
2007-10-18 21:39:00,0.9734,0.9734,0.97315,0.97315,251200000.0
2007-10-18 21:40:00,0.97315,0.9735,0.97315,0.9734,488799999.0
2007-10-18 21:41:00,0.9734,0.9734,0.9733,0.97335,129200000.0
2007-10-18 21:42:00,0.9734,0.9734,0.97335,0.9734,240600000.0
2007-10-18 21:43:00,0.9734,0.9734,0.9732,0.9732,317200000.0
2007-10-18 21:44:00,0.97325,0.9735,0.9732,0.9735,562500000.0
2007-10-18 21:45:00,0.97345,0.9735,0.97325,0.97335,389700000.0
2007-10-18 21:46:00,0.97335,0.9734,0.9733,0.9734,202900000.0
2007-10-18 21:47:00,0.9734,0.97345,0.9733,0.97335,333000000.0
2007-10-18 21:48:00,0.9733,0.9734,0.9733,0.9734,521499997.0
2007-10-18 21:49:00,0.9734,0.97355,0.9734,0.97345,111700000.0
2007-10-18 21:50:00,0.97345,0.9735,0.9733,0.9733,437000000.0
2007-10-18 21:51:00,0.9733,0.9736,0.9732,0.9736,475200000.0
2007-10-18 21:52:00,0.9736,0.9736,0.97345,0.97355,368600000.0
2007-10-18 21:53:00,0.97355,0.9738,0.9735,0.9737,414800000.0
2007-10-18 21:54:00,0.9737,0.9739,0.9737,0.9739,293700000.0
2007-10-18 21:55:00,0.9739,0.9739,0.9737,0.9738,167900000.0
2007-10-18 21:56:00,0.9738,0.9738,0.9733,0.9733,343300000.0
2007-10-18 21:57:00,0.97335,0.9734,0.9733,0.9734,228200000.0
2007-10-18 21:58:00,0.9734,0.97365,0.97335,0.97345,630999998.0
2007-10-18 21:59:00,0.97345,0.9735,0.97345,0.97345,136900000.0
2007-10-18 22:00:00,0.97345,0.9735,0.97345,0.9735,111900000.0
2007-10-18 22:01:00,0.9735,0.9735,0.9735,0.9735,82800000.0
2007-10-18 22:02:00,0.9735,0.97355,0.9735,0.9735,21600000.0
2007-10-18 22:03:00,0.9735,0.97355,0.9734,0.9735,131400000.0
2007-10-18 22:04:00,0.9735,0.97395,0.9735,0.97375,680900000.0
2007-10-18 22:05:00,0.97375,0.9741,0.97375,0.97385,385200004.0
2007-10-18 22:06:00,0.97385,0.9739,0.9736,0.97385,247199999.0
2007-10-18 22:07:00,0.97385,0.97385,0.97365,0.97385,432700000.0
2007-10-18 22:08:00,0.97385,0.97385,0.9737,0.97385,417999996.0
2007-10-18 22:09:00,0.97385,0.97385,0.9737,0.97385,325900000.0
2007-10-18 22:10:00,0.97385,0.97385,0.97375,0.97375,290800000.0
2007-10-18 22:11:00,0.97375,0.97385,0.97375,0.97385,301200000.0
2007-10-18 22:12:00,0.97385,0.9739,0.97375,0.97375,271399999.0
2007-10-18 22:13:00,0.97375,0.97375,0.97345,0.97345,473900000.0
2007-10-18 22:14:00,0.97345,0.9735,0.97335,0.97345,886600000.0
2007-10-18 22:15:00,0.9734,0.9735,0.9734,0.97345,262900002.0
2007-10-18 22:16:00,0.9735,0.97355,0.9735,0.97355,329500001.0
2007-10-18 22:17:00,0.97355,0.97355,0.9734,0.9734,150499998.0
2007-10-18 22:18:00,0.9734,0.97355,0.97335,0.9735,268899998.0
2007-10-18 22:19:00,0.9735,0.97355,0.9734,0.9735,246400000.0
2007-10-18 22:20:00,0.9735,0.97355,0.97335,0.97355,181800000.0
2007-10-18 22:21:00,0.97355,0.97365,0.9735,0.9736,206500003.0
2007-10-18 22:22:00,0.97365,0.97365,0.97345,0.9736,107400000.0
2007-10-18 22:23:00,0.9736,0.97365,0.9735,0.9736,272100006.0
2007-10-18 22:24:00,0.97365,0.97365,0.97355,0.97365,245000000.0
2007-10-18 22:25:00,0.97365,0.97365,0.97365,0.97365,224800000.0
2007-10-18 22:26:00,0.97365,0.97365,0.97355,0.9736,222800007.0
2007-10-18 22:27:00,0.97355,0.974,0.97355,0.9738,766900006.0
2007-10-18 22:28:00,0.9738,0.97395,0.97375,0.9739,265600000.0
2007-10-18 22:29:00,0.9739,0.9739,0.97385,0.97385,205600002.0
2007-10-18 22:30:00,0.97385,0.9739,0.97375,0.9738,471800001.0
2007-10-18 22:31:00,0.9738,0.97395,0.97375,0.97395,472799997.0
2007-10-18 22:32:00,0.97395,0.97395,0.97375,0.9738,227400000.0
2007-10-18 22:33:00,0.97375,0.9739,0.97375,0.9738,53300000.0
2007-10-18 22:34:00,0.9738,0.9738,0.9736,0.97375,28200000.0
2007-10-18 22:35:00,0.97375,0.97375,0.97355,0.97365,641599999.0
2007-10-18 22:36:00,0.97365,0.97365,0.9736,0.97365,174600000.0
2007-10-18 22:37:00,0.97365,0.9738,0.9736,0.9737,442300002.0
2007-10-18 22:38:00,0.9737,0.9737,0.97365,0.97365,579999999.0
2007-10-18 22:39:00,0.97365,0.97365,0.9735,0.97355,823300001.0
2007-10-18 22:40:00,0.9735,0.97365,0.9735,0.9736,612800000.0
2007-10-18 22:41:00,0.9736,0.9738,0.9736,0.9738,680899998.0
2007-10-18 22:42:00,0.9738,0.9738,0.9736,0.97375,1377999988.0
2007-10-18 22:43:00,0.97375,0.9738,0.9736,0.9737,750599998.0
2007-10-18 22:44:00,0.9737,0.9737,0.97355,0.9737,276699993.0
2007-10-18 22:45:00,0.9737,0.9737,0.9736,0.9737,318599998.0
2007-10-18 22:46:00,0.9737,0.9737,0.9736,0.9737,488099996.0
2007-10-18 22:47:00,0.9736,0.9737,0.97355,0.9737,413100000.0
2007-10-18 22:48:00,0.9737,0.9737,0.9736,0.9737,492000000.0
2007-10-18 22:49:00,0.9737,0.9737,0.97345,0.97355,350900000.0
2007-10-18 22:50:00,0.97355,0.9737,0.97345,0.9737,169400000.0
2007-10-18 22:51:00,0.9737,0.9737,0.97345,0.9736,329700008.0
2007-10-18 22:52:00,0.9736,0.9738,0.9736,0.9737,502600004.0
2007-10-18 22:53:00,0.9737,0.9738,0.9736,0.9738,413000005.0
2007-10-18 22:54:00,0.9738,0.9738,0.97365,0.97365,715064656.0
2007-10-18 22:55:00,0.97365,0.9738,0.9736,0.9736,559400003.0
2007-10-18 22:56:00,0.9737,0.9737,0.97335,0.9734,186100001.0
2007-10-18 22:57:00,0.9734,0.9736,0.9734,0.9736,112800000.0
2007-10-18 22:58:00,0.9736,0.9737,0.97355,0.9736,260099992.0
2007-10-18 22:59:00,0.9737,0.9737,0.9735,0.9737,248199999.0
2007-10-18 23:00:00,0.9737,0.9737,0.9733,0.9734,119600000.0
2007-10-18 23:01:00,0.9733,0.9735,0.9733,0.9735,157900000.0
2007-10-18 23:02:00,0.9734,0.9736,0.9734,0.9736,166600000.0
2007-10-18 23:03:00,0.9734,0.9736,0.9734,0.9736,305100000.0
2007-10-18 23:04:00,0.9736,0.9736,0.9735,0.9735,204000000.0
2007-10-18 23:05:00,0.9735,0.974,0.9733,0.974,545299997.0
2007-10-18 23:06:00,0.974,0.974,0.974,0.974,184000000.0
2007-10-18 23:07:00,0.974,0.974,0.9738,0.9739,215699998.0
2007-10-18 23:08:00,0.9738,0.9739,0.9738,0.9739,451099999.0
2007-10-18 23:09:00,0.9739,0.974,0.9738,0.974,352000000.0
2007-10-18 23:10:00,0.974,0.974,0.9739,0.9739,85200000.0
2007-10-18 23:11:00,0.9739,0.974,0.9735,0.9735,180900000.0
2007-10-18 23:12:00,0.9739,0.9739,0.9738,0.97385,265200005.0
2007-10-18 23:13:00,0.9736,0.97385,0.9736,0.9738,163000000.0
2007-10-18 23:14:00,0.9738,0.9738,0.9738,0.9738,23600000.0
2007-10-18 23:15:00,0.9738,0.9738,0.9737,0.9737,82900000.0
2007-10-18 23:16:00,0.9737,0.9738,0.9737,0.97375,62700000.0
2007-10-18 23:17:00,0.97375,0.97375,0.97375,0.97375,6000000.0
2007-10-18 23:18:00,0.9737,0.9737,0.9737,0.9737,7200000.0
2007-10-18 23:19:00,0.9737,0.97405,0.9737,0.97405,157300003.0
2007-10-18 23:20:00,0.97405,0.97405,0.97375,0.97375,67000000.0
2007-10-18 23:21:00,0.97375,0.97385,0.9737,0.9738,64900000.0
2007-10-18 23:22:00,0.97365,0.97365,0.97365,0.97365,68000000.0
2007-10-18 23:23:00,0.97325,0.97415,0.97325,0.9738,109200000.0
2007-10-18 23:24:00,0.9738,0.9738,0.9736,0.9736,50000000.0
2007-10-18 23:25:00,0.9737,0.97385,0.9737,0.97385,41000000.0
2007-10-18 23:26:00,0.9733,0.9737,0.9733,0.9737,18900000.0
2007-10-18 23:27:00,0.9737,0.97375,0.9737,0.97375,7600000.0
2007-10-18 23:28:00,0.97375,0.97385,0.97375,0.97385,8400000.0
2007-10-18 23:29:00,0.97375,0.9738,0.9737,0.9737,82800000.0
2007-10-18 23:30:00,0.9737,0.97375,0.9737,0.97375,50400000.0
2007-10-18 23:31:00,0.97385,0.97385,0.9737,0.97385,57200000.0
2007-10-18 23:32:00,0.97375,0.97375,0.97355,0.9737,144299999.0
2007-10-18 23:33:00,0.97375,0.97375,0.9737,0.97375,32900000.0
2007-10-18 23:34:00,0.97365,0.97385,0.97365,0.97385,73800000.0
2007-10-18 23:35:00,0.97385,0.97385,0.97385,0.97385,65800000.0
2007-10-18 23:36:00,0.97385,0.97385,0.9737,0.9738,138400000.0
2007-10-18 23:37:00,0.9738,0.9738,0.9737,0.9737,175600000.0
2007-10-18 23:38:00,0.9737,0.9737,0.97365,0.9737,142000000.0
2007-10-18 23:39:00,0.9737,0.9737,0.97355,0.97355,113000000.0
2007-10-18 23:40:00,0.97365,0.97365,0.97355,0.97365,55200000.0
2007-10-18 23:41:00,0.97365,0.9737,0.97365,0.9737,50400000.0
2007-10-18 23:42:00,0.97365,0.97385,0.97365,0.97385,65700000.0
2007-10-18 23:43:00,0.97385,0.97385,0.9737,0.9737,220800000.0
2007-10-18 23:44:00,0.9737,0.97385,0.9732,0.97325,344900000.0
2007-10-18 23:45:00,0.97325,0.9735,0.97325,0.9735,203000000.0
2007-10-18 23:46:00,0.9735,0.9735,0.9734,0.9734,94900000.0
2007-10-18 23:47:00,0.9734,0.97355,0.9734,0.97355,83600000.0
2007-10-18 23:48:00,0.97355,0.97355,0.97345,0.9735,111600000.0
2007-10-18 23:49:00,0.9735,0.9735,0.97335,0.9735,94900000.0
2007-10-18 23:50:00,0.9735,0.97355,0.97345,0.9735,298600000.0
2007-10-18 23:51:00,0.97345,0.9735,0.9732,0.97345,197300006.0
2007-10-18 23:52:00,0.9735,0.9735,0.97345,0.97345,285000001.0
2007-10-18 23:53:00,0.97345,0.97365,0.9732,0.97365,186800000.0
2007-10-18 23:54:00,0.97365,0.97365,0.9733,0.9735,188000000.0
2007-10-18 23:55:00,0.9735,0.9735,0.97345,0.9735,164400000.0
2007-10-18 23:56:00,0.9735,0.9735,0.9732,0.97345,188100000.0
2007-10-18 23:57:00,0.97345,0.9738,0.9732,0.9738,264500000.0
2007-10-18 23:58:00,0.9738,0.97385,0.9738,0.9738,96000000.0
2007-10-18 23:59:00,0.9738,0.97385,0.9738,0.9738,224000000.0
2007-10-19 00:00:00,0.9738,0.9738,0.9738,0.9738,135600000.0
2007-10-19 00:01:00,0.9738,0.9738,0.97365,0.97375,172199999.0
2007-10-19 00:02:00,0.97375,0.97375,0.9735,0.9735,62000000.0
2007-10-19 00:03:00,0.9735,0.97375,0.9735,0.97375,299399991.0
2007-10-19 00:04:00,0.97375,0.9738,0.9734,0.9738,105500000.0
2007-10-19 00:05:00,0.97375,0.97385,0.97375,0.97385,92400000.0
2007-10-19 00:06:00,0.97385,0.97385,0.97375,0.97375,132999998.0
2007-10-19 00:07:00,0.97385,0.97385,0.97375,0.97375,48799999.0
2007-10-19 00:08:00,0.97385,0.97385,0.97375,0.97375,85100000.0
2007-10-19 00:09:00,0.97375,0.97385,0.97375,0.97385,55200000.0
2007-10-19 00:10:00,0.97385,0.97385,0.97375,0.97385,38500000.0
2007-10-19 00:11:00,0.97375,0.97385,0.97375,0.97375,54700000.0
2007-10-19 00:12:00,0.97375,0.97385,0.97375,0.97375,39600000.0
2007-10-19 00:13:00,0.97385,0.97385,0.97385,0.97385,28000000.0
2007-10-19 00:14:00,0.97385,0.97385,0.97375,0.97375,69900000.0
2007-10-19 00:15:00,0.9738,0.97385,0.97375,0.97375,89200000.0
2007-10-19 00:16:00,0.9738,0.97385,0.9738,0.97385,52000000.0
2007-10-19 00:17:00,0.9738,0.97385,0.9735,0.9735,144900000.0
2007-10-19 00:18:00,0.9735,0.97375,0.9735,0.97375,23200000.0
2007-10-19 00:19:00,0.9738,0.97385,0.9738,0.9738,56000000.0
2007-10-19 00:20:00,0.9738,0.97385,0.97375,0.97375,106300000.0
2007-10-19 00:21:00,0.97375,0.97385,0.97365,0.97385,212500001.0
2007-10-19 00:22:00,0.97375,0.97385,0.9737,0.9738,93800000.0
2007-10-19 00:23:00,0.97375,0.9738,0.97375,0.97375,128000000.0
2007-10-19 00:24:00,0.97365,0.9738,0.97365,0.9738,85799998.0
2007-10-19 00:25:00,0.9738,0.9738,0.97345,0.97365,196400003.0
2007-10-19 00:26:00,0.97375,0.97375,0.97365,0.97365,56000000.0
2007-10-19 00:27:00,0.97365,0.97365,0.97355,0.97355,113900000.0
2007-10-19 00:28:00,0.97355,0.97365,0.97345,0.97345,141400000.0
2007-10-19 00:29:00,0.97345,0.97345,0.97345,0.97345,114900000.0
2007-10-19 00:30:00,0.97345,0.97345,0.9733,0.97345,168400000.0
2007-10-19 00:31:00,0.97345,0.97345,0.9734,0.97345,164400000.0
2007-10-19 00:32:00,0.97345,0.97345,0.9734,0.97345,137700000.0
2007-10-19 00:33:00,0.9736,0.97365,0.97355,0.97355,71600000.0
2007-10-19 00:34:00,0.9734,0.97365,0.9734,0.97365,256000000.0
2007-10-19 00:35:00,0.9736,0.97365,0.9734,0.97355,117200000.0
2007-10-19 00:36:00,0.97355,0.97365,0.97345,0.97365,246100000.0
2007-10-19 00:37:00,0.97355,0.97365,0.97355,0.9736,244099998.0
2007-10-19 00:38:00,0.97365,0.97365,0.9736,0.97365,133200000.0
2007-10-19 00:39:00,0.97365,0.97365,0.97365,0.97365,100000000.0
2007-10-19 00:40:00,0.9736,0.97365,0.9736,0.97365,214700000.0
2007-10-19 00:41:00,0.9736,0.97385,0.9735,0.9735,341400002.0
2007-10-19 00:42:00,0.97365,0.97385,0.97365,0.97385,134300000.0
2007-10-19 00:43:00,0.97385,0.97385,0.9735,0.97385,176000000.0
2007-10-19 00:44:00,0.97385,0.97395,0.97375,0.97385,112900000.0
2007-10-19 00:45:00,0.97385,0.97395,0.97385,0.97395,28500000.0
2007-10-19 00:46:00,0.97395,0.97395,0.97385,0.97385,41700000.0
2007-10-19 00:47:00,0.97395,0.97395,0.97395,0.97395,600000.0
2007-10-19 00:48:00,0.97385,0.97385,0.97375,0.97385,87500000.0
2007-10-19 00:49:00,0.97385,0.97385,0.97385,0.97385,47300000.0
2007-10-19 00:50:00,0.97385,0.97395,0.97375,0.97375,125900000.0
2007-10-19 00:51:00,0.97385,0.97385,0.97375,0.97385,71900000.0
2007-10-19 00:52:00,0.9738,0.97385,0.9738,0.97385,101400000.0
2007-10-19 00:53:00,0.97385,0.97415,0.97385,0.9741,61200000.0
2007-10-19 00:54:00,0.9741,0.97415,0.9739,0.9739,116700000.0
2007-10-19 00:55:00,0.9741,0.9741,0.9739,0.97395,146800000.0
2007-10-19 00:56:00,0.9739,0.97405,0.97385,0.97395,448400000.0
2007-10-19 00:57:00,0.97395,0.97415,0.97395,0.97415,174100000.0
2007-10-19 00:58:00,0.97405,0.97415,0.97405,0.97405,37300000.0
2007-10-19 00:59:00,0.97415,0.97415,0.9739,0.97405,97000000.0
2007-10-19 01:00:00,0.97405,0.97405,0.97395,0.97405,45100000.0
2007-10-19 01:01:00,0.9739,0.97405,0.9738,0.9738,211299999.0
2007-10-19 01:02:00,0.9738,0.97385,0.9734,0.9734,101500000.0
2007-10-19 01:03:00,0.9738,0.97395,0.97375,0.9739,264600002.0
2007-10-19 01:04:00,0.97395,0.97405,0.97385,0.97385,120199999.0
2007-10-19 01:05:00,0.97395,0.97395,0.97385,0.97385,40700000.0
2007-10-19 01:06:00,0.97385,0.97395,0.97385,0.97395,56800000.0
2007-10-19 01:07:00,0.97385,0.97395,0.97385,0.9739,79500000.0
2007-10-19 01:08:00,0.9739,0.9739,0.9738,0.9739,44800000.0
2007-10-19 01:09:00,0.97385,0.97385,0.97385,0.97385,106800000.0
2007-10-19 01:10:00,0.97385,0.97385,0.9738,0.9738,92400000.0
2007-10-19 01:11:00,0.97385,0.97385,0.97385,0.97385,28800000.0
2007-10-19 01:12:00,0.97385,0.97385,0.97385,0.97385,26100000.0
2007-10-19 01:13:00,0.97385,0.97385,0.97385,0.97385,32400000.0
2007-10-19 01:14:00,0.9738,0.97405,0.9738,0.97405,136900004.0
2007-10-19 01:15:00,0.97405,0.97405,0.97385,0.97385,224000000.0
2007-10-19 01:16:00,0.97385,0.97395,0.97385,0.97395,232800000.0
2007-10-19 01:17:00,0.97395,0.97405,0.97365,0.97365,317400000.0
2007-10-19 01:18:00,0.97365,0.9738,0.97365,0.97375,128100000.0
2007-10-19 01:19:00,0.97375,0.9738,0.9737,0.97375,48000000.0
2007-10-19 01:20:00,0.9738,0.97385,0.9737,0.97385,111400000.0
2007-10-19 01:21:00,0.97385,0.9739,0.97365,0.97385,87700000.0
2007-10-19 01:22:00,0.9739,0.9739,0.97385,0.9739,55200000.0
2007-10-19 01:23:00,0.9739,0.9739,0.9739,0.9739,32400000.0
2007-10-19 01:24:00,0.9739,0.9739,0.9738,0.97385,223699999.0
2007-10-19 01:25:00,0.97385,0.97385,0.97385,0.97385,32400000.0
2007-10-19 01:26:00,0.97385,0.9739,0.97385,0.97385,140400000.0
2007-10-19 01:27:00,0.97385,0.97385,0.9738,0.97385,69100000.0
2007-10-19 01:28:00,0.97385,0.97395,0.9738,0.97385,149200000.0
2007-10-19 01:29:00,0.9738,0.97395,0.9738,0.97395,72200000.0
2007-10-19 01:30:00,0.9739,0.9739,0.97375,0.9739,50800000.0
2007-10-19 01:31:00,0.9739,0.9739,0.9739,0.9739,28800000.0
2007-10-19 01:32:00,0.9739,0.974,0.9739,0.974,77200000.0
2007-10-19 01:33:00,0.974,0.974,0.974,0.974,57600000.0
2007-10-19 01:34:00,0.974,0.974,0.974,0.974,25200000.0
2007-10-19 01:35:00,0.974,0.974,0.974,0.974,32400000.0
2007-10-19 01:36:00,0.974,0.974,0.9739,0.97395,103200000.0
2007-10-19 01:37:00,0.97395,0.97395,0.9739,0.9739,72000000.0
2007-10-19 01:38:00,0.9739,0.9739,0.9739,0.9739,79200000.0
2007-10-19 01:39:00,0.9739,0.9739,0.97375,0.97375,79000000.0
2007-10-19 01:40:00,0.97375,0.974,0.97375,0.974,82000000.0
2007-10-19 01:41:00,0.974,0.974,0.97385,0.974,85300000.0
2007-10-19 01:42:00,0.974,0.974,0.974,0.974,3600000.0
2007-10-19 01:43:00,0.97384,0.9739,0.9737,0.97376,241299998.0
2007-10-19 01:44:00,0.97375,0.97375,0.97362,0.97365,76699998.0
2007-10-19 01:45:00,0.97377,0.9738,0.97369,0.97369,21000000.0
2007-10-19 01:46:00,0.97385,0.97385,0.9738,0.97385,156699998.0
2007-10-19 01:47:00,0.974,0.974,0.974,0.974,32400000.0
2007-10-19 01:48:00,0.974,0.974,0.97395,0.97395,23400000.0
2007-10-19 01:49:00,0.97395,0.974,0.97395,0.974,14500000.0
2007-10-19 01:50:00,0.974,0.974,0.97395,0.974,48700000.0
2007-10-19 01:51:00,0.974,0.974,0.97385,0.97385,69200000.0
2007-10-19 01:52:00,0.97385,0.974,0.97385,0.974,68500000.0
2007-10-19 01:53:00,0.974,0.974,0.97395,0.97395,51600000.0
2007-10-19 01:54:00,0.9739,0.9739,0.9738,0.9738,36400000.0
2007-10-19 01:55:00,0.9739,0.9739,0.9738,0.9739,32700000.0
2007-10-19 01:56:00,0.97395,0.97395,0.97385,0.9739,97600000.0
2007-10-19 01:57:00,0.9737,0.9739,0.9737,0.97375,98900000.0
2007-10-19 01:58:00,0.97385,0.9739,0.9737,0.9737,92800000.0
2007-10-19 01:59:00,0.9739,0.9739,0.97375,0.97385,87400000.0
2007-10-19 02:00:00,0.97385,0.97415,0.97385,0.97415,158400000.0
2007-10-19 02:01:00,0.97415,0.97415,0.9739,0.97395,302499999.0
2007-10-19 02:02:00,0.97395,0.97395,0.97385,0.97385,47200000.0
2007-10-19 02:03:00,0.97395,0.97395,0.97395,0.97395,25200000.0
2007-10-19 02:04:00,0.97385,0.97395,0.97385,0.97395,23000000.0
2007-10-19 02:05:00,0.97385,0.97395,0.97385,0.97385,40800000.0
2007-10-19 02:06:00,0.97385,0.97395,0.97385,0.97395,111399996.0
2007-10-19 02:07:00,0.97385,0.97395,0.97385,0.97395,123999996.0
2007-10-19 02:08:00,0.9739,0.97395,0.9739,0.97395,45600000.0
2007-10-19 02:09:00,0.97395,0.97395,0.97395,0.97395,129900000.0
2007-10-19 02:10:00,0.97395,0.97395,0.97375,0.97385,194800004.0
2007-10-19 02:11:00,0.97385,0.97385,0.97375,0.97385,227800012.0
2007-10-19 02:12:00,0.97385,0.97395,0.97385,0.97395,277600004.0
2007-10-19 02:13:00,0.97395,0.97395,0.97395,0.97395,28000000.0
2007-10-19 02:14:00,0.97385,0.97395,0.9738,0.97395,179400000.0
2007-10-19 02:15:00,0.97395,0.97395,0.9739,0.9739,6800000.0
2007-10-19 02:16:00,0.9739,0.9739,0.9737,0.9737,66800000.0
2007-10-19 02:17:00,0.9737,0.9739,0.9737,0.9739,78000000.0
2007-10-19 02:18:00,0.9739,0.97395,0.9739,0.9739,142100000.0
2007-10-19 02:19:00,0.97385,0.9739,0.97385,0.9739,97300000.0
2007-10-19 02:20:00,0.9739,0.9739,0.97375,0.97375,83200000.0
2007-10-19 02:21:00,0.97375,0.97395,0.97375,0.97395,173500000.0
2007-10-19 02:22:00,0.97395,0.97395,0.97395,0.97395,108800000.0
2007-10-19 02:23:00,0.97395,0.97395,0.97385,0.97395,104500000.0
2007-10-19 02:24:00,0.97395,0.97395,0.9738,0.97395,133300000.0
2007-10-19 02:25:00,0.97395,0.97395,0.97385,0.97395,155100000.0
2007-10-19 02:26:00,0.97385,0.97395,0.9738,0.97395,179100000.0
2007-10-19 02:27:00,0.97395,0.97395,0.9739,0.9739,59200000.0
2007-10-19 02:28:00,0.9739,0.9739,0.97385,0.9739,82100000.0
2007-10-19 02:29:00,0.9739,0.9739,0.9739,0.9739,79200000.0
2007-10-19 02:30:00,0.97385,0.9739,0.97385,0.9739,92000000.0
2007-10-19 02:31:00,0.9739,0.974,0.97385,0.97395,186800000.0
2007-10-19 02:32:00,0.97395,0.974,0.97395,0.97395,177200000.0
2007-10-19 02:33:00,0.97395,0.97395,0.9738,0.97395,95099999.0
2007-10-19 02:34:00,0.9738,0.97405,0.9738,0.974,174800000.0
2007-10-19 02:35:00,0.974,0.974,0.974,0.974,64800000.0
2007-10-19 02:36:00,0.97385,0.97405,0.97385,0.97405,213600000.0
2007-10-19 02:37:00,0.97405,0.97405,0.97405,0.97405,72000000.0
2007-10-19 02:38:00,0.97405,0.97415,0.97405,0.97405,99600000.0
2007-10-19 02:39:00,0.97405,0.97405,0.97405,0.97405,84200000.0
2007-10-19 02:40:00,0.97405,0.97405,0.97405,0.97405,64800000.0
2007-10-19 02:41:00,0.97405,0.97405,0.97405,0.97405,95300000.0
2007-10-19 02:42:00,0.97405,0.97405,0.97405,0.97405,25200000.0
2007-10-19 02:43:00,0.97405,0.97405,0.97405,0.97405,21600000.0
2007-10-19 02:44:00,0.97405,0.97405,0.97395,0.97405,43200000.0
2007-10-19 02:45:00,0.97405,0.97405,0.97405,0.97405,147700000.0
2007-10-19 02:46:00,0.97405,0.97405,0.974,0.97405,86900000.0
2007-10-19 02:47:00,0.97405,0.97405,0.97405,0.97405,124700000.0
2007-10-19 02:48:00,0.97405,0.97405,0.974,0.97405,90400000.0
2007-10-19 02:49:00,0.97405,0.97415,0.974,0.97405,61700000.0
2007-10-19 02:50:00,0.97405,0.97415,0.97405,0.97415,193900000.0
2007-10-19 02:51:00,0.97415,0.97415,0.9741,0.97415,139500000.0
2007-10-19 02:52:00,0.9741,0.9741,0.974,0.9741,86200000.0
2007-10-19 02:53:00,0.9741,0.97425,0.9741,0.97425,167700000.0
2007-10-19 02:54:00,0.97425,0.97445,0.97415,0.97445,230000000.0
2007-10-19 02:55:00,0.97445,0.97445,0.97415,0.97415,364000000.0
2007-10-19 02:56:00,0.97425,0.97425,0.97405,0.97425,94700000.0
2007-10-19 02:57:00,0.97425,0.97445,0.97415,0.9743,483600000.0
2007-10-19 02:58:00,0.9743,0.9743,0.9742,0.9742,276800000.0
2007-10-19 02:59:00,0.9742,0.9743,0.97415,0.97425,136300000.0
2007-10-19 03:00:00,0.97425,0.97435,0.97425,0.97435,195600000.0
2007-10-19 03:01:00,0.97435,0.97435,0.97425,0.9743,204000000.0
2007-10-19 03:02:00,0.9743,0.97435,0.97425,0.9743,212100000.0
2007-10-19 03:03:00,0.9743,0.9743,0.97425,0.9743,131600000.0
2007-10-19 03:04:00,0.9743,0.9743,0.9742,0.97425,191300000.0
2007-10-19 03:05:00,0.97425,0.97425,0.9741,0.9741,140100000.0
2007-10-19 03:06:00,0.9741,0.9742,0.9741,0.97415,199900000.0
2007-10-19 03:07:00,0.97415,0.9743,0.97415,0.9742,224400000.0
2007-10-19 03:08:00,0.9742,0.97425,0.9741,0.97425,121500000.0
2007-10-19 03:09:00,0.97425,0.97445,0.97415,0.97445,276600000.0
2007-10-19 03:10:00,0.97445,0.97445,0.97425,0.97425,255200000.0
2007-10-19 03:11:00,0.97425,0.97445,0.97425,0.9744,202200000.0
2007-10-19 03:12:00,0.9744,0.97445,0.9743,0.9744,152700000.0
2007-10-19 03:13:00,0.9744,0.97485,0.9743,0.97485,383000000.0
2007-10-19 03:14:00,0.97485,0.97485,0.97465,0.97485,108700000.0
2007-10-19 03:15:00,0.97485,0.97515,0.9744,0.97445,743299998.0
2007-10-19 03:16:00,0.97445,0.97465,0.97445,0.9746,724000000.0
2007-10-19 03:17:00,0.9746,0.9746,0.9743,0.9743,328600000.0
2007-10-19 03:18:00,0.9743,0.9743,0.97415,0.9743,256400001.0
2007-10-19 03:19:00,0.97425,0.9743,0.97405,0.97415,146900000.0
2007-10-19 03:20:00,0.97415,0.97415,0.97405,0.97405,24200000.0
2007-10-19 03:21:00,0.97405,0.9742,0.97405,0.97405,120300000.0
2007-10-19 03:22:00,0.9741,0.97425,0.97395,0.974,112800000.0
2007-10-19 03:23:00,0.97405,0.9741,0.974,0.9741,211200000.0
2007-10-19 03:24:00,0.9741,0.9741,0.9741,0.9741,248000000.0
2007-10-19 03:25:00,0.9741,0.9742,0.97405,0.9742,246900000.0
2007-10-19 03:26:00,0.9742,0.97425,0.97415,0.97415,68100000.0
2007-10-19 03:27:00,0.97415,0.9742,0.974,0.9742,26800000.0
2007-10-19 03:28:00,0.9742,0.97425,0.974,0.97415,643900003.0
2007-10-19 03:29:00,0.97415,0.9742,0.9741,0.9742,200900000.0
2007-10-19 03:30:00,0.9742,0.97435,0.97415,0.97435,101700000.0
2007-10-19 03:31:00,0.97435,0.97435,0.9742,0.97425,97900000.0
2007-10-19 03:32:00,0.97425,0.9748,0.97425,0.9748,234800000.0
2007-10-19 03:33:00,0.9748,0.9748,0.9744,0.97445,316399999.0
2007-10-19 03:34:00,0.97445,0.97455,0.97435,0.97455,112100000.0
2007-10-19 03:35:00,0.97455,0.97455,0.97445,0.97445,70400000.0
2007-10-19 03:36:00,0.97445,0.9747,0.97445,0.97455,296900000.0
2007-10-19 03:37:00,0.9746,0.9746,0.97415,0.97415,192300000.0
2007-10-19 03:38:00,0.9741,0.97435,0.9741,0.97435,120000000.0
2007-10-19 03:39:00,0.97435,0.9745,0.9742,0.97445,221300000.0
2007-10-19 03:40:00,0.97445,0.9746,0.97435,0.9745,323600000.0
2007-10-19 03:41:00,0.9745,0.9745,0.97435,0.9745,95200000.0
2007-10-19 03:42:00,0.9745,0.9745,0.97445,0.9745,337000000.0
2007-10-19 03:43:00,0.9745,0.9745,0.97425,0.97435,118499999.0
2007-10-19 03:44:00,0.97435,0.9744,0.9743,0.97435,231400000.0
2007-10-19 03:45:00,0.9743,0.97435,0.9743,0.97435,87800000.0
2007-10-19 03:46:00,0.97435,0.97435,0.9743,0.97435,101000000.0
2007-10-19 03:47:00,0.9744,0.9744,0.9742,0.9743,129000000.0
2007-10-19 03:48:00,0.97415,0.9743,0.97415,0.97425,107700000.0
2007-10-19 03:49:00,0.97425,0.9743,0.97415,0.9743,46400000.0
2007-10-19 03:50:00,0.9743,0.9743,0.9742,0.9743,84300000.0
2007-10-19 03:51:00,0.9743,0.9743,0.9742,0.9743,88200000.0
2007-10-19 03:52:00,0.9743,0.9745,0.9743,0.9745,160000000.0
2007-10-19 03:53:00,0.9745,0.9745,0.9743,0.9745,850400010.0
2007-10-19 03:54:00,0.9745,0.9745,0.97435,0.97435,718000000.0
2007-10-19 03:55:00,0.97435,0.9746,0.97435,0.9745,433200000.0
2007-10-19 03:56:00,0.9745,0.9745,0.9744,0.97445,595800000.0
2007-10-19 03:57:00,0.9745,0.9746,0.97445,0.9746,507700000.0
2007-10-19 03:58:00,0.9746,0.9746,0.97435,0.97445,770799997.0
2007-10-19 03:59:00,0.97445,0.9751,0.97445,0.97475,608300000.0
2007-10-19 04:00:00,0.97485,0.97485,0.9748,0.9748,17600000.0
2007-10-19 04:01:00,0.9748,0.9748,0.9748,0.9748,24000000.0
2007-10-19 04:02:00,0.9748,0.9748,0.97455,0.9746,127200000.0
2007-10-19 04:03:00,0.9746,0.9746,0.97455,0.97455,49000000.0
2007-10-19 04:04:00,0.97455,0.9746,0.97425,0.97435,140600000.0
2007-10-19 04:05:00,0.97435,0.97435,0.97425,0.97425,117200000.0
2007-10-19 04:06:00,0.97425,0.97425,0.97395,0.9741,397700002.0
2007-10-19 04:07:00,0.9741,0.97425,0.97405,0.97425,288100003.0
2007-10-19 04:08:00,0.97425,0.97425,0.9742,0.97425,112100000.0
2007-10-19 04:09:00,0.9739,0.97412,0.97384,0.97399,119400000.0
2007-10-19 04:10:00,0.9743,0.9744,0.97425,0.97425,100000000.0
2007-10-19 04:11:00,0.97425,0.97425,0.97415,0.97425,192899999.0
2007-10-19 04:12:00,0.97425,0.9744,0.97415,0.9744,238800002.0
2007-10-19 04:13:00,0.9744,0.9744,0.97425,0.9743,72600000.0
2007-10-19 04:14:00,0.9743,0.9745,0.97425,0.9744,152000000.0
2007-10-19 04:15:00,0.9744,0.9744,0.97425,0.97425,49600000.0
2007-10-19 04:16:00,0.9743,0.9744,0.974,0.9744,227200000.0
2007-10-19 04:17:00,0.9744,0.9744,0.9742,0.9742,116800000.0
2007-10-19 04:18:00,0.9742,0.9742,0.97405,0.97415,129499999.0
2007-10-19 04:19:00,0.97415,0.9744,0.97415,0.97415,158499997.0
2007-10-19 04:20:00,0.9742,0.9744,0.9742,0.97425,47400000.0
2007-10-19 04:21:00,0.97425,0.9743,0.97415,0.9742,131399999.0
2007-10-19 04:22:00,0.9742,0.9742,0.97415,0.97415,459999997.0
2007-10-19 04:23:00,0.9742,0.9742,0.97415,0.9742,203400000.0
2007-10-19 04:24:00,0.9742,0.9742,0.97405,0.9742,91800000.0
2007-10-19 04:25:00,0.9742,0.9742,0.97405,0.97415,106800000.0
2007-10-19 04:26:00,0.97405,0.9742,0.97405,0.9742,138600004.0
2007-10-19 04:27:00,0.9742,0.9742,0.97415,0.97415,59400003.0
2007-10-19 04:28:00,0.97415,0.97415,0.97415,0.97415,127400007.0
2007-10-19 04:29:00,0.97415,0.9742,0.97415,0.97415,83200004.0
2007-10-19 04:30:00,0.97415,0.9742,0.97415,0.97415,103000004.0
2007-10-19 04:31:00,0.97415,0.9743,0.97415,0.97425,167600004.0
2007-10-19 04:32:00,0.97425,0.9744,0.97425,0.97435,73600000.0
2007-10-19 04:33:00,0.97435,0.97435,0.97415,0.9743,125200001.0
2007-10-19 04:34:00,0.9743,0.97435,0.9743,0.97435,32000000.0
2007-10-19 04:35:00,0.97394,0.97399,0.97386,0.97391,71600000.0
2007-10-19 04:36:00,0.9739,0.97406,0.97382,0.97382,34300000.0
2007-10-19 04:37:00,0.97415,0.97425,0.97415,0.97425,37199999.0
2007-10-19 04:38:00,0.97425,0.9743,0.9742,0.9743,62400000.0
2007-10-19 04:39:00,0.97425,0.9744,0.97425,0.9744,32000000.0
2007-10-19 04:40:00,0.9744,0.9744,0.97415,0.97415,65600000.0
2007-10-19 04:41:00,0.97425,0.97425,0.97415,0.97425,23000000.0
2007-10-19 04:42:00,0.97425,0.97425,0.9742,0.9742,24000000.0
2007-10-19 04:43:00,0.97425,0.9743,0.97425,0.97425,81800000.0
2007-10-19 04:44:00,0.97425,0.9743,0.97415,0.97415,298300000.0
2007-10-19 04:45:00,0.9742,0.9742,0.97415,0.97415,157100000.0
2007-10-19 04:46:00,0.97415,0.9742,0.97415,0.9742,307500000.0
2007-10-19 04:47:00,0.97415,0.9742,0.97415,0.9742,172500000.0
2007-10-19 04:48:00,0.9742,0.9742,0.97415,0.9742,126200000.0
2007-10-19 04:49:00,0.97415,0.9742,0.97415,0.97415,193900000.0
2007-10-19 04:50:00,0.97415,0.9742,0.97405,0.9742,313800004.0
2007-10-19 04:51:00,0.9742,0.9742,0.97385,0.974,200700000.0
2007-10-19 04:52:00,0.974,0.974,0.97375,0.97375,48800000.0
2007-10-19 04:53:00,0.97375,0.97375,0.9737,0.97375,69200000.0
2007-10-19 04:54:00,0.97375,0.97375,0.9737,0.97375,96000000.0
2007-10-19 04:55:00,0.9737,0.97395,0.9737,0.9739,65200000.0
2007-10-19 04:56:00,0.9739,0.9739,0.9736,0.9736,100100000.0
2007-10-19 04:57:00,0.9737,0.9739,0.97365,0.9738,472200000.0
2007-10-19 04:58:00,0.9738,0.97405,0.9738,0.974,300400004.0
2007-10-19 04:59:00,0.974,0.974,0.97395,0.974,214800001.0
2007-10-19 05:00:00,0.974,0.97405,0.9739,0.97405,157400000.0
2007-10-19 05:01:00,0.97405,0.97405,0.9739,0.9739,82300000.0
2007-10-19 05:02:00,0.9739,0.97405,0.9739,0.97405,84000000.0
2007-10-19 05:03:00,0.97405,0.97405,0.97395,0.974,148000000.0
2007-10-19 05:04:00,0.974,0.974,0.97395,0.974,214500002.0
2007-10-19 05:05:00,0.974,0.974,0.974,0.974,205200000.0
2007-10-19 05:06:00,0.974,0.97405,0.97395,0.97405,168100000.0
2007-10-19 05:07:00,0.97405,0.97405,0.974,0.974,142800000.0
2007-10-19 05:08:00,0.97395,0.974,0.97395,0.974,179099999.0
2007-10-19 05:09:00,0.97395,0.974,0.97395,0.97395,312899999.0
2007-10-19 05:10:00,0.974,0.974,0.97385,0.97385,101699999.0
2007-10-19 05:11:00,0.97385,0.97385,0.97385,0.97385,219699989.0
2007-10-19 05:12:00,0.97385,0.974,0.97385,0.974,65899998.0
2007-10-19 05:13:00,0.974,0.974,0.97385,0.97395,43400000.0
2007-10-19 05:14:00,0.97395,0.97395,0.97385,0.97385,110899995.0
2007-10-19 05:15:00,0.97385,0.9741,0.97385,0.97405,189399993.0
2007-10-19 05:16:00,0.97405,0.9741,0.97395,0.97405,154800000.0
2007-10-19 05:17:00,0.97405,0.9741,0.97405,0.97405,76800000.0
2007-10-19 05:18:00,0.97405,0.9741,0.97405,0.9741,258800002.0
2007-10-19 05:19:00,0.9741,0.9741,0.97405,0.9741,155600000.0
2007-10-19 05:20:00,0.9741,0.9742,0.9741,0.9742,171600000.0
2007-10-19 05:21:00,0.9742,0.9742,0.9742,0.9742,120000000.0
2007-10-19 05:22:00,0.9742,0.9742,0.9742,0.9742,156000000.0
2007-10-19 05:23:00,0.9742,0.9742,0.97405,0.97405,125600000.0
2007-10-19 05:24:00,0.97405,0.9741,0.97395,0.97395,267099999.0
2007-10-19 05:25:00,0.97395,0.974,0.9735,0.97355,285200000.0
2007-10-19 05:26:00,0.97355,0.9737,0.97355,0.9737,32000000.0
2007-10-19 05:27:00,0.9737,0.9737,0.97355,0.9736,105600000.0
2007-10-19 05:28:00,0.9736,0.9738,0.97355,0.97365,312600002.0
2007-10-19 05:29:00,0.9737,0.9738,0.97365,0.97365,123700000.0
2007-10-19 05:30:00,0.97365,0.97365,0.97365,0.97365,183400000.0
2007-10-19 05:31:00,0.97365,0.9737,0.97365,0.97365,98399999.0
2007-10-19 05:32:00,0.9737,0.9739,0.9737,0.9738,83300000.0
2007-10-19 05:33:00,0.9738,0.9738,0.9738,0.9738,36800000.0
2007-10-19 05:34:00,0.9738,0.9738,0.9737,0.9737,49900000.0
2007-10-19 05:35:00,0.9737,0.9737,0.9737,0.9737,9600000.0
2007-10-19 05:36:00,0.9737,0.97375,0.9735,0.9735,56425000.0
2007-10-19 05:37:00,0.9735,0.97355,0.97345,0.97345,323800000.0
2007-10-19 05:38:00,0.97345,0.97345,0.9734,0.97345,69200000.0
2007-10-19 05:39:00,0.97345,0.97345,0.97345,0.97345,20000000.0
2007-10-19 05:40:00,0.97345,0.97345,0.9734,0.9734,60400000.0
2007-10-19 05:41:00,0.97345,0.97345,0.9734,0.97345,68400000.0
2007-10-19 05:42:00,0.97345,0.97345,0.9734,0.97345,34400000.0
2007-10-19 05:43:00,0.9734,0.97345,0.9734,0.97345,41600000.0
2007-10-19 05:44:00,0.9734,0.97345,0.9734,0.97345,42400000.0
2007-10-19 05:45:00,0.97345,0.9735,0.97345,0.9735,221200000.0
2007-10-19 05:46:00,0.9735,0.9735,0.9735,0.9735,123200000.0
2007-10-19 05:47:00,0.9735,0.9735,0.9734,0.9735,120600000.0
2007-10-19 05:48:00,0.9735,0.9735,0.9734,0.9735,89500000.0
2007-10-19 05:49:00,0.9735,0.9735,0.9732,0.9735,122400000.0
2007-10-19 05:50:00,0.9735,0.9735,0.9735,0.9735,114400000.0
2007-10-19 05:51:00,0.9735,0.9735,0.9732,0.9735,149200000.0
2007-10-19 05:52:00,0.9735,0.9735,0.9732,0.9732,175500000.0
2007-10-19 05:53:00,0.9732,0.9735,0.9732,0.9735,142200000.0
2007-10-19 05:54:00,0.9735,0.9735,0.9735,0.9735,110000000.0
2007-10-19 05:55:00,0.9735,0.9735,0.9735,0.9735,118800000.0
2007-10-19 05:56:00,0.9735,0.9735,0.9732,0.9732,168300000.0
2007-10-19 05:57:00,0.9735,0.9735,0.9732,0.9735,139300000.0
2007-10-19 05:58:00,0.9735,0.9735,0.9735,0.9735,110000000.0
2007-10-19 05:59:00,0.9735,0.9735,0.9732,0.9732,176700000.0
2007-10-19 06:00:00,0.9735,0.9735,0.9732,0.9735,153700000.0
2007-10-19 06:01:00,0.9735,0.9735,0.9732,0.9735,146900000.0
2007-10-19 06:02:00,0.9732,0.9735,0.9732,0.9735,163200000.0
2007-10-19 06:03:00,0.9735,0.9735,0.9732,0.9735,109100000.0
2007-10-19 06:04:00,0.9735,0.9735,0.9735,0.9735,110000000.0
2007-10-19 06:05:00,0.9735,0.9735,0.9732,0.9732,127500000.0
2007-10-19 06:06:00,0.9735,0.9735,0.9732,0.9735,117500000.0
2007-10-19 06:07:00,0.9735,0.9735,0.97345,0.9735,238500000.0
2007-10-19 06:08:00,0.97345,0.97355,0.9734,0.97345,203600004.0
2007-10-19 06:09:00,0.97345,0.97345,0.97335,0.97335,75500000.0
2007-10-19 06:10:00,0.97325,0.97345,0.97325,0.97345,178900000.0
2007-10-19 06:11:00,0.97345,0.97345,0.9734,0.9734,95100000.0
2007-10-19 06:12:00,0.97345,0.97345,0.97335,0.9734,24900000.0
2007-10-19 06:13:00,0.97335,0.97345,0.97325,0.9733,241799999.0
2007-10-19 06:14:00,0.9733,0.97345,0.9733,0.9733,100100000.0
2007-10-19 06:15:00,0.9733,0.9733,0.97325,0.9733,52400000.0
2007-10-19 06:16:00,0.9733,0.9733,0.9733,0.9733,16800000.0
2007-10-19 06:17:00,0.97325,0.9733,0.97325,0.9733,24100000.0
2007-10-19 06:18:00,0.9733,0.9733,0.97325,0.97325,19000000.0
2007-10-19 06:19:00,0.97325,0.97325,0.9732,0.97325,56800000.0
2007-10-19 06:20:00,0.97325,0.97325,0.9732,0.9732,86600000.0
2007-10-19 06:21:00,0.9732,0.9732,0.9732,0.9732,88000000.0
2007-10-19 06:22:00,0.9732,0.9732,0.97315,0.97315,132800000.0
2007-10-19 06:23:00,0.97315,0.9732,0.97315,0.97315,128600000.0
2007-10-19 06:24:00,0.97315,0.97325,0.97315,0.9732,287800000.0
2007-10-19 06:25:00,0.9732,0.9732,0.97315,0.97315,147300000.0
2007-10-19 06:26:00,0.9732,0.9732,0.9732,0.9732,112000000.0
2007-10-19 06:27:00,0.9732,0.9732,0.9732,0.9732,125600000.0
2007-10-19 06:28:00,0.9732,0.9732,0.9731,0.9731,229300000.0
2007-10-19 06:29:00,0.97315,0.97315,0.97315,0.97315,10700000.0
2007-10-19 06:30:00,0.97315,0.97335,0.97315,0.97335,61200000.0
2007-10-19 06:31:00,0.97335,0.97345,0.97315,0.9734,160900000.0
2007-10-19 06:32:00,0.97345,0.97345,0.97325,0.97335,368400008.0
2007-10-19 06:33:00,0.97335,0.97335,0.97325,0.97335,350700006.0
2007-10-19 06:34:00,0.97335,0.97335,0.97325,0.97335,272300003.0
2007-10-19 06:35:00,0.97335,0.97335,0.9733,0.97335,80900000.0
2007-10-19 06:36:00,0.97335,0.97335,0.97335,0.97335,20800000.0
2007-10-19 06:37:00,0.97335,0.97335,0.97335,0.97335,22400000.0
2007-10-19 06:38:00,0.97335,0.97335,0.9733,0.97335,28000000.0
2007-10-19 06:39:00,0.97335,0.97335,0.9733,0.9733,25600000.0
2007-10-19 06:40:00,0.97335,0.97335,0.97325,0.97325,116800000.0
2007-10-19 06:41:00,0.97325,0.97345,0.97325,0.97345,265300000.0
2007-10-19 06:42:00,0.97345,0.9735,0.97325,0.9735,264499996.0
2007-10-19 06:43:00,0.9735,0.9735,0.9734,0.9734,96800000.0
2007-10-19 06:44:00,0.9734,0.97365,0.9734,0.97345,298000005.0
2007-10-19 06:45:00,0.97345,0.97345,0.97345,0.97345,7200000.0
2007-10-19 06:46:00,0.97332,0.97342,0.9733,0.97335,157300000.0
2007-10-19 06:47:00,0.97345,0.97345,0.9734,0.9734,26600000.0
2007-10-19 06:48:00,0.9736,0.97365,0.97345,0.9735,141200000.0
2007-10-19 06:49:00,0.9735,0.97365,0.97345,0.97365,244800006.0
2007-10-19 06:50:00,0.97365,0.97365,0.97345,0.9735,320600004.0
2007-10-19 06:51:00,0.9735,0.9735,0.9734,0.97345,109500000.0
2007-10-19 06:52:00,0.97345,0.97345,0.97345,0.97345,21600000.0
2007-10-19 06:53:00,0.97349,0.97349,0.97334,0.97338,275300000.0
2007-10-19 06:54:00,0.97345,0.97345,0.97345,0.97345,3600000.0
2007-10-19 06:55:00,0.97345,0.97355,0.9734,0.97355,111500000.0
2007-10-19 06:56:00,0.97355,0.97355,0.97355,0.97355,100800000.0
2007-10-19 06:57:00,0.97355,0.97365,0.97345,0.97365,303499993.0
2007-10-19 06:58:00,0.97365,0.97365,0.97355,0.97355,147200000.0
2007-10-19 06:59:00,0.97355,0.97355,0.97345,0.97345,142500000.0
2007-10-19 07:00:00,0.97345,0.97345,0.97335,0.97345,228400000.0
2007-10-19 07:01:00,0.97345,0.97345,0.97325,0.9734,339999993.0
2007-10-19 07:02:00,0.9734,0.9734,0.9733,0.97335,83200000.0
2007-10-19 07:03:00,0.97335,0.97335,0.97325,0.97335,203600005.0
2007-10-19 07:04:00,0.97335,0.97345,0.9733,0.9733,317499998.0
2007-10-19 07:05:00,0.97335,0.97345,0.97335,0.97345,207600000.0
2007-10-19 07:06:00,0.97345,0.97355,0.97335,0.9734,246700000.0
2007-10-19 07:07:00,0.97335,0.97345,0.97335,0.9734,156300000.0
2007-10-19 07:08:00,0.97345,0.97345,0.9734,0.97345,125200000.0
2007-10-19 07:09:00,0.97345,0.97355,0.97345,0.97355,230499999.0
2007-10-19 07:10:00,0.97355,0.97375,0.97355,0.97355,259000000.0
2007-10-19 07:11:00,0.97355,0.97365,0.97355,0.9736,116900000.0
2007-10-19 07:12:00,0.9736,0.9736,0.97355,0.97355,70500000.0
2007-10-19 07:13:00,0.9736,0.97365,0.97355,0.97365,122600000.0
2007-10-19 07:14:00,0.9736,0.9736,0.9736,0.9736,70700000.0
2007-10-19 07:15:00,0.97365,0.9737,0.97365,0.97365,95000000.0
2007-10-19 07:16:00,0.9737,0.9737,0.9736,0.9737,81900000.0
2007-10-19 07:17:00,0.9737,0.9737,0.97345,0.9737,225799999.0
2007-10-19 07:18:00,0.9737,0.9737,0.9736,0.97365,195600000.0
2007-10-19 07:19:00,0.97365,0.97365,0.97355,0.97365,61900000.0
2007-10-19 07:20:00,0.97365,0.97365,0.97355,0.97365,64600000.0
2007-10-19 07:21:00,0.97365,0.97365,0.97365,0.97365,44200000.0
2007-10-19 07:22:00,0.97365,0.97365,0.97365,0.97365,12400000.0
2007-10-19 07:23:00,0.97365,0.97365,0.97355,0.97355,38700000.0
2007-10-19 07:24:00,0.97365,0.97365,0.97365,0.97365,10200000.0
2007-10-19 07:25:00,0.97365,0.97375,0.97365,0.97365,112900000.0
2007-10-19 07:26:00,0.9737,0.9737,0.9737,0.9737,30400000.0
2007-10-19 07:27:00,0.9737,0.9737,0.97355,0.97355,49200000.0
2007-10-19 07:28:00,0.9737,0.9737,0.97345,0.97355,115800000.0
2007-10-19 07:29:00,0.97355,0.97355,0.97345,0.9735,177300000.0
2007-10-19 07:30:00,0.9735,0.97355,0.9735,0.97355,121700000.0
2007-10-19 07:31:00,0.97345,0.97345,0.9734,0.97345,225300000.0
2007-10-19 07:32:00,0.97345,0.97345,0.97325,0.97345,211299998.0
2007-10-19 07:33:00,0.97345,0.97345,0.97345,0.97345,113200000.0
2007-10-19 07:34:00,0.97345,0.97345,0.97335,0.97335,116000000.0
2007-10-19 07:35:00,0.97335,0.9734,0.9732,0.97325,103700000.0
2007-10-19 07:36:00,0.97325,0.97325,0.97315,0.97315,231800000.0
2007-10-19 07:37:00,0.97315,0.97325,0.97315,0.97325,130900000.0
2007-10-19 07:38:00,0.97325,0.97325,0.97325,0.97325,44800000.0
2007-10-19 07:39:00,0.97325,0.97325,0.97325,0.97325,13600000.0
2007-10-19 07:40:00,0.97325,0.97325,0.9731,0.97325,10000000.0
2007-10-19 07:41:00,0.97325,0.97325,0.97325,0.97325,40800000.0
2007-10-19 07:42:00,0.97325,0.97325,0.97315,0.97315,56200000.0
2007-10-19 07:43:00,0.97315,0.97315,0.97295,0.97295,78400000.0
2007-10-19 07:44:00,0.97295,0.9731,0.97295,0.9731,75800000.0
2007-10-19 07:45:00,0.9731,0.97315,0.97275,0.97275,167600000.0
2007-10-19 07:46:00,0.97275,0.97285,0.9726,0.97285,346300001.0
2007-10-19 07:47:00,0.97285,0.97285,0.97255,0.97255,273800000.0
2007-10-19 07:48:00,0.97255,0.9728,0.9725,0.9728,350900000.0
2007-10-19 07:49:00,0.9728,0.97335,0.97275,0.97295,544500000.0
2007-10-19 07:50:00,0.97295,0.97315,0.9728,0.97315,308700000.0
2007-10-19 07:51:00,0.97315,0.97315,0.97275,0.9728,789399990.0
2007-10-19 07:52:00,0.9728,0.9729,0.9728,0.97285,677899993.0
2007-10-19 07:53:00,0.97285,0.97295,0.9728,0.97285,403099997.0
2007-10-19 07:54:00,0.9728,0.97295,0.9728,0.9729,323099995.0
2007-10-19 07:55:00,0.97295,0.97305,0.97285,0.97295,305200000.0
2007-10-19 07:56:00,0.97295,0.97315,0.9729,0.97305,347100000.0
2007-10-19 07:57:00,0.97315,0.97325,0.97315,0.97325,135800000.0
2007-10-19 07:58:00,0.97325,0.97325,0.97315,0.97315,104000000.0
2007-10-19 07:59:00,0.97315,0.97325,0.97315,0.97315,70400000.0
2007-10-19 08:00:00,0.97315,0.97315,0.97295,0.97295,296299999.0
2007-10-19 08:01:00,0.97295,0.97295,0.97285,0.9729,100800000.0
2007-10-19 08:02:00,0.9729,0.97295,0.97265,0.97265,532400000.0
2007-10-19 08:03:00,0.97265,0.97275,0.97265,0.97275,192100000.0
2007-10-19 08:04:00,0.97265,0.97265,0.97245,0.97265,499900000.0
2007-10-19 08:05:00,0.97265,0.97285,0.9726,0.97285,497000000.0
2007-10-19 08:06:00,0.97285,0.97285,0.97275,0.97275,598699990.0
2007-10-19 08:07:00,0.97275,0.97285,0.9726,0.9726,228600000.0
2007-10-19 08:08:00,0.9726,0.97275,0.97255,0.97265,194900000.0
2007-10-19 08:09:00,0.97265,0.97265,0.97245,0.9726,182800002.0
2007-10-19 08:10:00,0.9726,0.9726,0.97255,0.97255,53600000.0
2007-10-19 08:11:00,0.97255,0.97255,0.9725,0.9725,55700000.0
2007-10-19 08:12:00,0.97255,0.97255,0.97255,0.97255,25600000.0
2007-10-19 08:13:00,0.97255,0.9729,0.97245,0.9729,225900001.0
2007-10-19 08:14:00,0.9729,0.97295,0.97285,0.9729,149200000.0
2007-10-19 08:15:00,0.97295,0.97315,0.97295,0.97315,164400000.0
2007-10-19 08:16:00,0.97315,0.97365,0.9728,0.97365,566599998.0
2007-10-19 08:17:00,0.97365,0.97395,0.9736,0.97375,322000000.0
2007-10-19 08:18:00,0.9737,0.97375,0.9737,0.9737,143600000.0
2007-10-19 08:19:00,0.9737,0.97405,0.97365,0.97405,359800000.0
2007-10-19 08:20:00,0.97405,0.9741,0.97395,0.97405,261200000.0
2007-10-19 08:21:00,0.97405,0.97415,0.97405,0.97405,213800000.0
2007-10-19 08:22:00,0.97405,0.97405,0.974,0.97405,248299996.0
2007-10-19 08:23:00,0.97405,0.97405,0.97405,0.97405,97100000.0
2007-10-19 08:24:00,0.97405,0.97415,0.974,0.97405,170700000.0
2007-10-19 08:25:00,0.97405,0.97405,0.9739,0.97395,217900000.0
2007-10-19 08:26:00,0.9739,0.97395,0.97385,0.97395,270800003.0
2007-10-19 08:27:00,0.97395,0.974,0.97365,0.9739,325400000.0
2007-10-19 08:28:00,0.9739,0.97405,0.9739,0.974,195200000.0
2007-10-19 08:29:00,0.974,0.974,0.974,0.974,125400000.0
2007-10-19 08:30:00,0.974,0.97415,0.97395,0.97405,293900000.0
2007-10-19 08:31:00,0.97405,0.97405,0.9739,0.97405,189400000.0
2007-10-19 08:32:00,0.97405,0.97405,0.974,0.97405,164700001.0
2007-10-19 08:33:00,0.9741,0.97425,0.9741,0.97415,220500007.0
2007-10-19 08:34:00,0.97415,0.9746,0.97415,0.97445,480600000.0
2007-10-19 08:35:00,0.9744,0.9745,0.9742,0.97425,529999999.0
2007-10-19 08:36:00,0.97425,0.97485,0.97425,0.9743,362100002.0
2007-10-19 08:37:00,0.97435,0.9746,0.97405,0.9741,263600000.0
2007-10-19 08:38:00,0.9741,0.9745,0.9741,0.9745,253600000.0
2007-10-19 08:39:00,0.9745,0.9745,0.97425,0.97435,499200000.0
2007-10-19 08:40:00,0.97435,0.97435,0.97405,0.97405,218000000.0
2007-10-19 08:41:00,0.97405,0.9742,0.97405,0.9742,216299999.0
2007-10-19 08:42:00,0.9742,0.97435,0.9742,0.97425,186100000.0
2007-10-19 08:43:00,0.97435,0.97435,0.974,0.97405,306500000.0
2007-10-19 08:44:00,0.97405,0.97415,0.974,0.97415,237600000.0
2007-10-19 08:45:00,0.97415,0.97415,0.97415,0.97415,146800000.0
2007-10-19 08:46:00,0.9741,0.97425,0.97405,0.97415,249812468.0
2007-10-19 08:47:00,0.9741,0.97415,0.9741,0.9741,419900000.0
2007-10-19 08:48:00,0.97415,0.97415,0.97405,0.9741,133500000.0
2007-10-19 08:49:00,0.9741,0.97415,0.97395,0.97395,285600000.0
2007-10-19 08:50:00,0.97395,0.97395,0.97395,0.97395,155600000.0
2007-10-19 08:51:00,0.97395,0.97395,0.9739,0.9739,166400000.0
2007-10-19 08:52:00,0.9739,0.97395,0.9739,0.97395,92100000.0
2007-10-19 08:53:00,0.97395,0.97395,0.9739,0.9739,23000000.0
2007-10-19 08:54:00,0.9739,0.97405,0.9739,0.97405,90300000.0
2007-10-19 08:55:00,0.97405,0.97425,0.974,0.97405,472500000.0
2007-10-19 08:56:00,0.97405,0.97435,0.97405,0.97425,227200000.0
2007-10-19 08:57:00,0.97425,0.97425,0.9741,0.97415,388500000.0
2007-10-19 08:58:00,0.97415,0.97415,0.97365,0.9737,333600000.0
2007-10-19 08:59:00,0.9737,0.97395,0.9736,0.97375,401300000.0
2007-10-19 09:00:00,0.97375,0.9738,0.9737,0.9738,127000000.0
2007-10-19 09:01:00,0.9738,0.97415,0.9738,0.974,335000000.0
2007-10-19 09:02:00,0.97405,0.97415,0.97395,0.97405,286600000.0
2007-10-19 09:03:00,0.9741,0.97415,0.974,0.974,120000000.0
2007-10-19 09:04:00,0.974,0.9742,0.97395,0.9741,408500000.0
2007-10-19 09:05:00,0.9741,0.97425,0.9741,0.9742,354600000.0
2007-10-19 09:06:00,0.9742,0.9743,0.97415,0.97425,392100000.0
2007-10-19 09:07:00,0.97425,0.97425,0.97415,0.97415,80700000.0
2007-10-19 09:08:00,0.97415,0.97425,0.97415,0.97425,90100000.0
2007-10-19 09:09:00,0.97425,0.97425,0.9742,0.97425,47400000.0
2007-10-19 09:10:00,0.97425,0.97505,0.97425,0.975,329900000.0
2007-10-19 09:11:00,0.97495,0.9755,0.97495,0.9752,610000004.0
2007-10-19 09:12:00,0.9752,0.97525,0.97445,0.9746,412900001.0
2007-10-19 09:13:00,0.9746,0.97475,0.9746,0.9747,42400000.0
2007-10-19 09:14:00,0.9747,0.9747,0.97465,0.9747,45300000.0
2007-10-19 09:15:00,0.9747,0.97515,0.9747,0.97485,331100000.0
2007-10-19 09:16:00,0.97485,0.97485,0.97465,0.97475,158600002.0
2007-10-19 09:17:00,0.97475,0.97475,0.9745,0.97475,315700000.0
2007-10-19 09:18:00,0.9747,0.975,0.9747,0.97495,417899999.0
2007-10-19 09:19:00,0.97495,0.97495,0.9744,0.97465,287400000.0
2007-10-19 09:20:00,0.97465,0.9749,0.97465,0.97465,580900000.0
2007-10-19 09:21:00,0.97465,0.97475,0.9746,0.97465,445400015.0
2007-10-19 09:22:00,0.97465,0.97495,0.97465,0.97495,383800000.0
2007-10-19 09:23:00,0.97495,0.97495,0.97485,0.97485,294500000.0
2007-10-19 09:24:00,0.9749,0.9749,0.9748,0.9749,255800001.0
2007-10-19 09:25:00,0.9749,0.9749,0.97465,0.97475,575100002.0
2007-10-19 09:26:00,0.97475,0.97475,0.97445,0.97445,247488128.0
2007-10-19 09:27:00,0.97445,0.9745,0.97395,0.97395,870100000.0
2007-10-19 09:28:00,0.97395,0.97425,0.97395,0.97395,208300000.0
2007-10-19 09:29:00,0.9739,0.97405,0.9739,0.974,209200000.0
2007-10-19 09:30:00,0.974,0.97425,0.974,0.9741,432099998.0
2007-10-19 09:31:00,0.97415,0.9744,0.97415,0.9743,156300000.0
2007-10-19 09:32:00,0.9743,0.97435,0.9742,0.9742,328600000.0
2007-10-19 09:33:00,0.9742,0.97425,0.97415,0.97415,92300000.0
2007-10-19 09:34:00,0.97415,0.97425,0.9741,0.97415,111900000.0
2007-10-19 09:35:00,0.97415,0.97425,0.97405,0.9741,276100000.0
2007-10-19 09:36:00,0.97415,0.97415,0.9741,0.9741,191900000.0
2007-10-19 09:37:00,0.9741,0.9743,0.9741,0.9743,394800003.0
2007-10-19 09:38:00,0.9743,0.97435,0.97425,0.97425,182000002.0
2007-10-19 09:39:00,0.9742,0.97425,0.9742,0.97425,202500000.0
2007-10-19 09:40:00,0.97425,0.97425,0.97425,0.97425,28800000.0
2007-10-19 09:41:00,0.97425,0.97425,0.97395,0.97395,259200000.0
2007-10-19 09:42:00,0.97395,0.974,0.97385,0.97395,180400000.0
2007-10-19 09:43:00,0.97395,0.974,0.97395,0.974,197600000.0
2007-10-19 09:44:00,0.974,0.9741,0.97395,0.974,196800000.0
2007-10-19 09:45:00,0.974,0.97415,0.974,0.9741,133600000.0
2007-10-19 09:46:00,0.9741,0.9741,0.97395,0.974,196600000.0
2007-10-19 09:47:00,0.97395,0.97465,0.97395,0.97445,361400000.0
2007-10-19 09:48:00,0.97445,0.97445,0.9741,0.9741,179300000.0
2007-10-19 09:49:00,0.9741,0.9741,0.97405,0.9741,227400000.0
2007-10-19 09:50:00,0.9741,0.9742,0.97405,0.97415,741399995.0
2007-10-19 09:51:00,0.9741,0.9742,0.9741,0.97415,637799999.0
2007-10-19 09:52:00,0.97415,0.97415,0.9737,0.97405,282520000.0
2007-10-19 09:53:00,0.97405,0.9742,0.97395,0.974,291700000.0
2007-10-19 09:54:00,0.974,0.97405,0.9738,0.9739,171699998.0
2007-10-19 09:55:00,0.9739,0.974,0.9739,0.974,201200000.0
2007-10-19 09:56:00,0.97395,0.97405,0.97385,0.9739,194100000.0
2007-10-19 09:57:00,0.9739,0.97405,0.9739,0.97405,294700000.0
2007-10-19 09:58:00,0.97405,0.9741,0.97405,0.9741,207700000.0
2007-10-19 09:59:00,0.97405,0.9742,0.974,0.9741,325833470.0
2007-10-19 10:00:00,0.9741,0.9742,0.97395,0.97395,333600000.0
2007-10-19 10:01:00,0.974,0.974,0.97395,0.97395,236486858.0
2007-10-19 10:02:00,0.97395,0.9741,0.97395,0.9741,407733470.0
2007-10-19 10:03:00,0.9741,0.97415,0.97395,0.97405,217260164.0
2007-10-19 10:04:00,0.9741,0.9742,0.974,0.9741,186260164.0
2007-10-19 10:05:00,0.9741,0.9741,0.97405,0.97405,146400000.0
2007-10-19 10:06:00,0.97405,0.97405,0.97395,0.974,380080084.0
2007-10-19 10:07:00,0.974,0.974,0.97375,0.97375,494686855.0
2007-10-19 10:08:00,0.9737,0.9739,0.97365,0.9738,646999998.0
2007-10-19 10:09:00,0.9738,0.974,0.97375,0.97395,151200000.0
2007-10-19 10:10:00,0.97395,0.97395,0.97365,0.97375,401674023.0
2007-10-19 10:11:00,0.97375,0.9738,0.9737,0.97375,40913994.0
2007-10-19 10:12:00,0.97375,0.9738,0.97365,0.97365,203786134.0
2007-10-19 10:13:00,0.97365,0.97375,0.9736,0.9737,437499997.0
2007-10-19 10:14:00,0.97365,0.9741,0.9736,0.97405,580890019.0
2007-10-19 10:15:00,0.9742,0.9742,0.974,0.97405,85118641.0
2007-10-19 10:16:00,0.97405,0.97405,0.97365,0.9737,232700000.0
2007-10-19 10:17:00,0.9737,0.9737,0.97335,0.9734,171400000.0
2007-10-19 10:18:00,0.9734,0.97345,0.97325,0.97325,240700000.0
2007-10-19 10:19:00,0.97325,0.9733,0.97315,0.97325,545200003.0
2007-10-19 10:20:00,0.97325,0.97325,0.97315,0.9732,266300003.0
2007-10-19 10:21:00,0.9732,0.9733,0.97315,0.97325,245900000.0
2007-10-19 10:22:00,0.97325,0.97335,0.97325,0.9733,82400000.0
2007-10-19 10:23:00,0.9733,0.9733,0.9733,0.9733,6900000.0
2007-10-19 10:24:00,0.9733,0.9733,0.9733,0.9733,11200000.0
2007-10-19 10:25:00,0.9733,0.97335,0.97325,0.9733,82600000.0
2007-10-19 10:26:00,0.97325,0.97345,0.97325,0.97335,273199998.0
2007-10-19 10:27:00,0.97325,0.97335,0.97325,0.97335,200599999.0
2007-10-19 10:28:00,0.97325,0.97335,0.97325,0.97335,143300000.0
2007-10-19 10:29:00,0.97335,0.9735,0.97325,0.9735,93000000.0
2007-10-19 10:30:00,0.9736,0.9736,0.9732,0.97345,351899996.0
2007-10-19 10:31:00,0.97355,0.97395,0.97355,0.97365,442971362.0
2007-10-19 10:32:00,0.97365,0.97375,0.9736,0.97375,281658801.0
2007-10-19 10:33:00,0.97375,0.97375,0.97355,0.97355,190500000.0
2007-10-19 10:34:00,0.97355,0.97365,0.97355,0.9736,411099993.0
2007-10-19 10:35:00,0.9736,0.9736,0.9729,0.97305,767100000.0
2007-10-19 10:36:00,0.97305,0.97365,0.973,0.9732,555200000.0
2007-10-19 10:37:00,0.9732,0.9734,0.97315,0.9732,440600000.0
2007-10-19 10:38:00,0.97315,0.97325,0.97315,0.97325,150100000.0
2007-10-19 10:39:00,0.97325,0.97335,0.9732,0.97335,147400000.0
2007-10-19 10:40:00,0.97335,0.97355,0.9733,0.9735,411399999.0
2007-10-19 10:41:00,0.9735,0.97365,0.97325,0.9734,484500000.0
2007-10-19 10:42:00,0.97345,0.97345,0.9734,0.97345,480500000.0
2007-10-19 10:43:00,0.97345,0.97345,0.97345,0.97345,350200000.0
2007-10-19 10:44:00,0.97345,0.97345,0.9734,0.97345,165400000.0
2007-10-19 10:45:00,0.97345,0.9735,0.97345,0.9735,302400000.0
2007-10-19 10:46:00,0.9735,0.9735,0.97335,0.97335,189699999.0
2007-10-19 10:47:00,0.97335,0.9734,0.97335,0.97335,215900000.0
2007-10-19 10:48:00,0.9734,0.97355,0.97335,0.9735,444999999.0
2007-10-19 10:49:00,0.9735,0.9735,0.97335,0.97345,191400001.0
2007-10-19 10:50:00,0.97345,0.97365,0.97335,0.97355,122600000.0
2007-10-19 10:51:00,0.97355,0.9736,0.9732,0.9732,489608897.0
2007-10-19 10:52:00,0.9732,0.9733,0.97315,0.9732,89300000.0
2007-10-19 10:53:00,0.9732,0.9733,0.9732,0.9732,121905695.0
2007-10-19 10:54:00,0.9732,0.9732,0.97275,0.97285,540799998.0
2007-10-19 10:55:00,0.97285,0.97305,0.97285,0.9729,185000002.0
2007-10-19 10:56:00,0.9729,0.97295,0.9728,0.97295,131699998.0
2007-10-19 10:57:00,0.97295,0.97385,0.97295,0.97385,637400000.0
2007-10-19 10:58:00,0.97375,0.97375,0.9729,0.97295,911700001.0
2007-10-19 10:59:00,0.9729,0.97295,0.9727,0.9727,404300000.0
2007-10-19 11:00:00,0.9727,0.97275,0.9727,0.97275,315600000.0
2007-10-19 11:01:00,0.97275,0.973,0.97275,0.973,368600000.0
2007-10-19 11:02:00,0.973,0.97315,0.973,0.97315,293400006.0
2007-10-19 11:03:00,0.97315,0.97315,0.973,0.97305,256699995.0
2007-10-19 11:04:00,0.973,0.97325,0.973,0.97325,315900001.0
2007-10-19 11:05:00,0.97325,0.97325,0.97325,0.97325,40800000.0
2007-10-19 11:06:00,0.97325,0.97325,0.9731,0.9731,268599999.0
2007-10-19 11:07:00,0.9731,0.97325,0.9731,0.9732,193400000.0
2007-10-19 11:08:00,0.9732,0.9732,0.97305,0.97315,176300000.0
2007-10-19 11:09:00,0.97315,0.97315,0.9731,0.97315,20800000.0
2007-10-19 11:10:00,0.97315,0.97315,0.97295,0.97295,247700000.0
2007-10-19 11:11:00,0.97295,0.97295,0.97275,0.97285,176700000.0
2007-10-19 11:12:00,0.97285,0.97305,0.97285,0.9729,298800000.0
2007-10-19 11:13:00,0.9729,0.9729,0.9726,0.9727,204700001.0
2007-10-19 11:14:00,0.97275,0.97275,0.97255,0.9726,533499997.0
2007-10-19 11:15:00,0.9726,0.97305,0.97255,0.97265,233400000.0
2007-10-19 11:16:00,0.97265,0.97265,0.97255,0.97255,65000000.0
2007-10-19 11:17:00,0.97255,0.97275,0.97255,0.9727,570300003.0
2007-10-19 11:18:00,0.9727,0.97295,0.97265,0.9728,391028065.0
2007-10-19 11:19:00,0.97285,0.9731,0.9728,0.97305,487199997.0
2007-10-19 11:20:00,0.973,0.97315,0.973,0.97315,220000000.0
2007-10-19 11:21:00,0.97315,0.97315,0.9727,0.9727,393600000.0
2007-10-19 11:22:00,0.9727,0.97295,0.97265,0.9727,213300000.0
2007-10-19 11:23:00,0.97265,0.97275,0.97265,0.97275,126400000.0
2007-10-19 11:24:00,0.97275,0.97275,0.9727,0.9727,97800000.0
2007-10-19 11:25:00,0.9727,0.9731,0.9727,0.97285,249100000.0
2007-10-19 11:26:00,0.9728,0.97285,0.9728,0.97285,101800000.0
2007-10-19 11:27:00,0.97285,0.97295,0.97275,0.9728,358500000.0
2007-10-19 11:28:00,0.9728,0.97295,0.9728,0.9729,634100000.0
2007-10-19 11:29:00,0.9729,0.97295,0.9729,0.97295,350099997.0
2007-10-19 11:30:00,0.97295,0.97305,0.97285,0.973,211200000.0
2007-10-19 11:31:00,0.973,0.97315,0.97295,0.97305,248300000.0
2007-10-19 11:32:00,0.97305,0.97305,0.973,0.97305,102500000.0
2007-10-19 11:33:00,0.973,0.97315,0.973,0.97315,884000000.0
2007-10-19 11:34:00,0.9732,0.97355,0.9732,0.97345,651199999.0
2007-10-19 11:35:00,0.9734,0.97345,0.97325,0.9734,678099997.0
2007-10-19 11:36:00,0.9734,0.9735,0.9734,0.9734,408200000.0
2007-10-19 11:37:00,0.9734,0.97345,0.97335,0.9734,304299996.0
2007-10-19 11:38:00,0.9734,0.97345,0.97335,0.97345,350900001.0
2007-10-19 11:39:00,0.97345,0.97345,0.9732,0.9733,404700000.0
2007-10-19 11:40:00,0.9733,0.97345,0.9733,0.97345,498400000.0
2007-10-19 11:41:00,0.97345,0.97355,0.97325,0.9733,703300000.0
2007-10-19 11:42:00,0.9733,0.9733,0.9733,0.9733,679200000.0
2007-10-19 11:43:00,0.9733,0.9733,0.97315,0.97315,1278400001.0
2007-10-19 11:44:00,0.97315,0.9732,0.97305,0.97305,440400000.0
2007-10-19 11:45:00,0.97305,0.9731,0.973,0.973,155900000.0
2007-10-19 11:46:00,0.973,0.9732,0.97295,0.9731,192300000.0
2007-10-19 11:47:00,0.9731,0.9731,0.97275,0.97275,185500000.0
2007-10-19 11:48:00,0.97275,0.97275,0.9727,0.97275,136600000.0
2007-10-19 11:49:00,0.97275,0.97295,0.9727,0.97295,135475225.0
2007-10-19 11:50:00,0.97295,0.97325,0.97285,0.97295,342276588.0
2007-10-19 11:51:00,0.97295,0.97305,0.97285,0.973,325900001.0
2007-10-19 11:52:00,0.973,0.973,0.97285,0.97295,235700002.0
2007-10-19 11:53:00,0.97295,0.973,0.9728,0.9728,153200000.0
2007-10-19 11:54:00,0.9728,0.97285,0.9728,0.97285,47600000.0
2007-10-19 11:55:00,0.97285,0.9729,0.97285,0.97285,99100000.0
2007-10-19 11:56:00,0.97285,0.97305,0.9728,0.9728,550699998.0
2007-10-19 11:57:00,0.97285,0.9729,0.97275,0.97285,87999999.0
2007-10-19 11:58:00,0.97285,0.97285,0.97275,0.97285,63800000.0
2007-10-19 11:59:00,0.97285,0.97295,0.97285,0.97295,20900000.0
2007-10-19 12:00:00,0.97295,0.97295,0.97285,0.9729,39300000.0
2007-10-19 12:01:00,0.9729,0.97295,0.9727,0.9727,139487076.0
2007-10-19 12:02:00,0.9727,0.9728,0.9727,0.97275,266700000.0
2007-10-19 12:03:00,0.97275,0.97285,0.97275,0.97285,739300001.0
2007-10-19 12:04:00,0.97285,0.97305,0.9727,0.9727,510400000.0
2007-10-19 12:05:00,0.9727,0.9727,0.9727,0.9727,154500000.0
2007-10-19 12:06:00,0.9727,0.9727,0.9727,0.9727,169100000.0
2007-10-19 12:07:00,0.9727,0.9727,0.9727,0.9727,162799999.0
2007-10-19 12:08:00,0.9727,0.9729,0.9727,0.9729,133900000.0
2007-10-19 12:09:00,0.97295,0.97315,0.9729,0.97305,278900000.0
2007-10-19 12:10:00,0.97305,0.9731,0.973,0.9731,61500000.0
2007-10-19 12:11:00,0.9731,0.9731,0.9728,0.9728,150400000.0
2007-10-19 12:12:00,0.9728,0.9728,0.97275,0.9728,344800000.0
2007-10-19 12:13:00,0.9728,0.97295,0.9728,0.97295,139700000.0
2007-10-19 12:14:00,0.97295,0.97295,0.97285,0.97295,123200000.0
2007-10-19 12:15:00,0.97295,0.9732,0.97285,0.9732,330227421.0
2007-10-19 12:16:00,0.9732,0.9732,0.973,0.973,503000000.0
2007-10-19 12:17:00,0.97305,0.97305,0.973,0.97305,203900000.0
2007-10-19 12:18:00,0.97305,0.97305,0.973,0.973,99500000.0
2007-10-19 12:19:00,0.973,0.97305,0.97265,0.9727,78950000.0
2007-10-19 12:20:00,0.9727,0.97275,0.9725,0.9727,881429539.0
2007-10-19 12:21:00,0.9727,0.9727,0.97265,0.97265,556017451.0
2007-10-19 12:22:00,0.97265,0.9727,0.97265,0.9727,102168396.0
2007-10-19 12:23:00,0.9727,0.9727,0.97265,0.9727,102268396.0
2007-10-19 12:24:00,0.9727,0.9727,0.97265,0.9727,146184196.0
2007-10-19 12:25:00,0.9727,0.9727,0.97265,0.9727,521423607.0
2007-10-19 12:26:00,0.9727,0.9727,0.9726,0.9727,349745520.0
2007-10-19 12:27:00,0.9727,0.9727,0.9727,0.9727,163200000.0
2007-10-19 12:28:00,0.9727,0.9727,0.97265,0.9727,128344593.0
2007-10-19 12:29:00,0.97265,0.9727,0.97255,0.97265,176968396.0
2007-10-19 12:30:00,0.9727,0.9727,0.9725,0.97255,221356130.0
2007-10-19 12:31:00,0.97255,0.97255,0.9725,0.97255,25800000.0
2007-10-19 12:32:00,0.97255,0.9727,0.9725,0.9727,132700000.0
2007-10-19 12:33:00,0.9727,0.973,0.9726,0.97295,809600011.0
2007-10-19 12:34:00,0.97295,0.97295,0.9729,0.97295,337100000.0
2007-10-19 12:35:00,0.97295,0.97295,0.97295,0.97295,139500000.0
2007-10-19 12:36:00,0.97295,0.97335,0.97295,0.97325,242400000.0
2007-10-19 12:37:00,0.97325,0.97345,0.9732,0.9733,230800000.0
2007-10-19 12:38:00,0.9733,0.97345,0.97325,0.97325,405000000.0
2007-10-19 12:39:00,0.97325,0.9735,0.9732,0.97345,761400006.0
2007-10-19 12:40:00,0.97345,0.97345,0.9734,0.97345,417799997.0
2007-10-19 12:41:00,0.97345,0.97365,0.9734,0.97355,481300000.0
2007-10-19 12:42:00,0.97355,0.97355,0.9733,0.9733,258700000.0
2007-10-19 12:43:00,0.9733,0.97355,0.9733,0.97345,317200000.0
2007-10-19 12:44:00,0.97345,0.97345,0.97325,0.9734,210700001.0
2007-10-19 12:45:00,0.97335,0.9734,0.97335,0.97335,198300002.0
2007-10-19 12:46:00,0.97345,0.97345,0.97325,0.97325,120599996.0
2007-10-19 12:47:00,0.9734,0.97355,0.97335,0.9734,152200000.0
2007-10-19 12:48:00,0.9734,0.97345,0.9734,0.97345,249000000.0
2007-10-19 12:49:00,0.97345,0.97345,0.97335,0.97335,499300000.0
2007-10-19 12:50:00,0.97335,0.9738,0.9733,0.97375,1295200001.0
2007-10-19 12:51:00,0.97375,0.9738,0.97355,0.97365,395300000.0
2007-10-19 12:52:00,0.9737,0.97375,0.97345,0.97355,422400000.0
2007-10-19 12:53:00,0.97355,0.97385,0.97355,0.97385,464200006.0
2007-10-19 12:54:00,0.97375,0.97395,0.9737,0.97375,257700000.0
2007-10-19 12:55:00,0.97365,0.97395,0.9736,0.9739,626600000.0
2007-10-19 12:56:00,0.9739,0.97395,0.9737,0.9739,450300000.0
2007-10-19 12:57:00,0.9739,0.9739,0.97385,0.97385,130900000.0
2007-10-19 12:58:00,0.9739,0.97395,0.9734,0.9736,303100000.0
2007-10-19 12:59:00,0.9736,0.97415,0.97355,0.9736,477916578.0
2007-10-19 13:00:00,0.9736,0.9736,0.968,0.96915,1296850003.0
2007-10-19 13:01:00,0.96915,0.96935,0.96775,0.96825,1632862193.0
2007-10-19 13:02:00,0.96825,0.9693,0.9681,0.96905,1037800000.0
2007-10-19 13:03:00,0.96905,0.96945,0.9687,0.96945,865099999.0
2007-10-19 13:04:00,0.96945,0.9696,0.9692,0.9694,913000000.0
2007-10-19 13:05:00,0.9694,0.9694,0.9687,0.96925,891100000.0
2007-10-19 13:06:00,0.9693,0.9693,0.9686,0.9687,1245899996.0
2007-10-19 13:07:00,0.9687,0.969,0.9687,0.9689,1100000001.0
2007-10-19 13:08:00,0.9689,0.96915,0.96885,0.96915,1549599996.0
2007-10-19 13:09:00,0.96915,0.96945,0.96915,0.96945,573300001.0
2007-10-19 13:10:00,0.96945,0.96975,0.96945,0.96965,1529400004.0
2007-10-19 13:11:00,0.96965,0.9698,0.96955,0.96975,376000000.0
2007-10-19 13:12:00,0.96975,0.96985,0.9693,0.96955,595500000.0
2007-10-19 13:13:00,0.96955,0.96955,0.96875,0.96875,1481399989.0
2007-10-19 13:14:00,0.96875,0.96875,0.9675,0.9676,849399998.0
2007-10-19 13:15:00,0.9676,0.9677,0.96645,0.9671,1637000002.0
2007-10-19 13:16:00,0.9671,0.9673,0.96635,0.96635,1322800006.0
2007-10-19 13:17:00,0.96645,0.96645,0.9656,0.96615,1216399997.0
2007-10-19 13:18:00,0.9662,0.96685,0.9661,0.96675,1229999995.0
2007-10-19 13:19:00,0.96675,0.9668,0.9663,0.9666,939500000.0
2007-10-19 13:20:00,0.9666,0.96665,0.96645,0.96665,1031299996.0
2007-10-19 13:21:00,0.96665,0.9669,0.9665,0.9666,907100000.0
2007-10-19 13:22:00,0.9666,0.967,0.9666,0.967,660900001.0
2007-10-19 13:23:00,0.967,0.967,0.96595,0.96595,968400000.0
2007-10-19 13:24:00,0.96595,0.96605,0.96555,0.9658,1071200001.0
2007-10-19 13:25:00,0.96575,0.9661,0.96525,0.966,1295300002.0
2007-10-19 13:26:00,0.9661,0.9664,0.96605,0.9662,1379300003.0
2007-10-19 13:27:00,0.9662,0.9664,0.9662,0.9664,483400000.0
2007-10-19 13:28:00,0.9664,0.9664,0.96615,0.96625,664100003.0
2007-10-19 13:29:00,0.96625,0.9664,0.96625,0.96635,873399991.0
2007-10-19 13:30:00,0.96635,0.9665,0.96625,0.9664,836200002.0
2007-10-19 13:31:00,0.9664,0.9666,0.9663,0.9664,779200001.0
2007-10-19 13:32:00,0.9664,0.96705,0.9663,0.9668,1601399998.0
2007-10-19 13:33:00,0.96675,0.967,0.96675,0.96695,1334200001.0
2007-10-19 13:34:00,0.96695,0.9672,0.96695,0.9671,611100000.0
2007-10-19 13:35:00,0.9671,0.9672,0.96675,0.9668,1099699999.0
2007-10-19 13:36:00,0.9668,0.9668,0.96675,0.96675,498899998.0
2007-10-19 13:37:00,0.96675,0.9668,0.96665,0.9667,663100001.0
2007-10-19 13:38:00,0.9667,0.9668,0.96665,0.9667,441399999.0
2007-10-19 13:39:00,0.96675,0.9668,0.9666,0.96675,470800000.0
2007-10-19 13:40:00,0.96675,0.96675,0.9666,0.96665,520899996.0
2007-10-19 13:41:00,0.9667,0.9667,0.9666,0.96665,403100001.0
2007-10-19 13:42:00,0.96665,0.9668,0.96665,0.9668,615300000.0
2007-10-19 13:43:00,0.9668,0.96685,0.9666,0.96685,1131799988.0
2007-10-19 13:44:00,0.96685,0.96705,0.96685,0.96695,838200000.0
2007-10-19 13:45:00,0.96695,0.96695,0.9666,0.96665,876899999.0
2007-10-19 13:46:00,0.96665,0.96665,0.9666,0.96665,1386100003.0
2007-10-19 13:47:00,0.96665,0.96685,0.96655,0.96675,581499994.0
2007-10-19 13:48:00,0.96675,0.96675,0.9666,0.96665,1349400001.0
2007-10-19 13:49:00,0.96665,0.96665,0.96645,0.96645,464900000.0
2007-10-19 13:50:00,0.96655,0.96665,0.96635,0.96645,464299994.0
2007-10-19 13:51:00,0.96645,0.96655,0.9663,0.96655,631100003.0
2007-10-19 13:52:00,0.96655,0.9666,0.9664,0.9666,317199999.0
2007-10-19 13:53:00,0.9666,0.9666,0.96645,0.96645,275200002.0
2007-10-19 13:54:00,0.9665,0.96675,0.9663,0.96635,875100001.0
2007-10-19 13:55:00,0.96635,0.96665,0.96635,0.96665,178900000.0
2007-10-19 13:56:00,0.9666,0.9669,0.9666,0.96685,718400003.0
2007-10-19 13:57:00,0.96685,0.96695,0.96685,0.96685,287100000.0
2007-10-19 13:58:00,0.96685,0.9669,0.9667,0.96675,492500000.0
2007-10-19 13:59:00,0.96675,0.9668,0.9667,0.96675,493000000.0
2007-10-19 14:00:00,0.96675,0.96685,0.96675,0.96685,479900002.0
2007-10-19 14:01:00,0.96685,0.96695,0.9668,0.96685,359200000.0
2007-10-19 14:02:00,0.96685,0.9669,0.9667,0.96675,545499999.0
2007-10-19 14:03:00,0.96675,0.9668,0.9667,0.96675,323900000.0
2007-10-19 14:04:00,0.96675,0.96675,0.9662,0.9662,773900000.0
2007-10-19 14:05:00,0.9662,0.9662,0.9659,0.9659,815500000.0
2007-10-19 14:06:00,0.9659,0.966,0.9656,0.9657,717700000.0
2007-10-19 14:07:00,0.9657,0.9658,0.96555,0.9657,1087700000.0
2007-10-19 14:08:00,0.9657,0.9657,0.96545,0.9656,1413199997.0
2007-10-19 14:09:00,0.9656,0.9657,0.96545,0.96555,874400000.0
2007-10-19 14:10:00,0.9657,0.9657,0.96555,0.9657,478500001.0
2007-10-19 14:11:00,0.9657,0.96585,0.9657,0.96585,365600000.0
2007-10-19 14:12:00,0.96585,0.966,0.9657,0.966,426800000.0
2007-10-19 14:13:00,0.966,0.96625,0.966,0.9661,711200000.0
2007-10-19 14:14:00,0.9661,0.96645,0.9661,0.96645,954500000.0
2007-10-19 14:15:00,0.96635,0.96645,0.9663,0.9663,977800004.0
2007-10-19 14:16:00,0.9663,0.96635,0.9662,0.96625,892100007.0
2007-10-19 14:17:00,0.9662,0.9665,0.9661,0.9665,960516297.0
2007-10-19 14:18:00,0.9665,0.9665,0.9663,0.9664,515100000.0
2007-10-19 14:19:00,0.9664,0.9664,0.9662,0.96635,465100000.0
2007-10-19 14:20:00,0.96635,0.96655,0.96635,0.96645,936299999.0
2007-10-19 14:21:00,0.9665,0.96665,0.96645,0.96655,1039199995.0
2007-10-19 14:22:00,0.96655,0.96665,0.9665,0.96655,389000000.0
2007-10-19 14:23:00,0.96655,0.96665,0.9665,0.96665,570200000.0
2007-10-19 14:24:00,0.96665,0.96685,0.96655,0.96655,655599997.0
2007-10-19 14:25:00,0.96655,0.96665,0.9664,0.9664,665599998.0
2007-10-19 14:26:00,0.9664,0.9664,0.96605,0.96605,510199999.0
2007-10-19 14:27:00,0.96605,0.96605,0.966,0.966,678699997.0
2007-10-19 14:28:00,0.966,0.96675,0.96595,0.96675,985800006.0
2007-10-19 14:29:00,0.96675,0.9668,0.96665,0.9667,390300000.0
2007-10-19 14:30:00,0.9667,0.96685,0.9667,0.96685,604399996.0
2007-10-19 14:31:00,0.96675,0.96675,0.96635,0.9664,553500000.0
2007-10-19 14:32:00,0.96635,0.9664,0.9662,0.96625,908900007.0
2007-10-19 14:33:00,0.96625,0.96625,0.966,0.96605,1043000001.0
2007-10-19 14:34:00,0.96605,0.96605,0.96585,0.9659,1128500000.0
2007-10-19 14:35:00,0.9659,0.96595,0.96575,0.96575,1277199993.0
2007-10-19 14:36:00,0.96575,0.9658,0.9657,0.96575,1255099999.0
2007-10-19 14:37:00,0.9657,0.96575,0.96555,0.96565,236600000.0
2007-10-19 14:38:00,0.96565,0.9659,0.96555,0.9659,665300001.0
2007-10-19 14:39:00,0.9659,0.9662,0.96575,0.96585,1499699993.0
2007-10-19 14:40:00,0.96585,0.96595,0.9656,0.9657,1053500001.0
2007-10-19 14:41:00,0.96565,0.9662,0.9656,0.9661,1199299997.0
2007-10-19 14:42:00,0.9661,0.9663,0.96605,0.96625,618799997.0
2007-10-19 14:43:00,0.96625,0.96635,0.96615,0.96615,210000000.0
2007-10-19 14:44:00,0.96615,0.96615,0.9658,0.96595,413600000.0
2007-10-19 14:45:00,0.96595,0.96605,0.9659,0.966,421700000.0
2007-10-19 14:46:00,0.966,0.9663,0.966,0.96625,529400000.0
2007-10-19 14:47:00,0.96625,0.9664,0.9662,0.96635,456700000.0
2007-10-19 14:48:00,0.96635,0.96685,0.96625,0.96665,1047700000.0
2007-10-19 14:49:00,0.96665,0.96675,0.96645,0.96645,617100000.0
2007-10-19 14:50:00,0.96645,0.96645,0.96635,0.96635,724299994.0
2007-10-19 14:51:00,0.96635,0.96665,0.96635,0.96665,729500000.0
2007-10-19 14:52:00,0.9666,0.96685,0.9666,0.9666,1033800011.0
2007-10-19 14:53:00,0.9666,0.9668,0.9664,0.96645,823700000.0
2007-10-19 14:54:00,0.96645,0.96645,0.9662,0.96635,936999998.0
2007-10-19 14:55:00,0.9663,0.9667,0.9663,0.9667,723700000.0
2007-10-19 14:56:00,0.9667,0.9668,0.96655,0.9667,670300000.0
2007-10-19 14:57:00,0.9667,0.96675,0.9665,0.9665,772900000.0
2007-10-19 14:58:00,0.9665,0.96655,0.96615,0.9662,1006799999.0
2007-10-19 14:59:00,0.96615,0.9664,0.96615,0.9664,539900000.0
2007-10-19 15:00:00,0.9664,0.96645,0.96615,0.96625,710299991.0
2007-10-19 15:01:00,0.96625,0.96635,0.96615,0.96635,891699990.0
2007-10-19 15:02:00,0.96635,0.9665,0.96635,0.9664,400700000.0
2007-10-19 15:03:00,0.9663,0.9668,0.96625,0.9667,812799991.0
2007-10-19 15:04:00,0.96665,0.96675,0.96605,0.9662,1530400008.0
2007-10-19 15:05:00,0.9662,0.96625,0.9659,0.96595,798799999.0
2007-10-19 15:06:00,0.96595,0.96615,0.96575,0.96615,1358600003.0
2007-10-19 15:07:00,0.96615,0.96615,0.9659,0.96605,720700000.0
2007-10-19 15:08:00,0.9661,0.9661,0.96595,0.966,663900000.0
2007-10-19 15:09:00,0.966,0.96615,0.96575,0.96585,640699998.0
2007-10-19 15:10:00,0.96585,0.9661,0.96585,0.96605,794300007.0
2007-10-19 15:11:00,0.96605,0.96615,0.96605,0.96615,802700000.0
2007-10-19 15:12:00,0.96615,0.9663,0.9661,0.9662,752200000.0
2007-10-19 15:13:00,0.96625,0.96645,0.9662,0.96625,531600000.0
2007-10-19 15:14:00,0.96625,0.96655,0.9662,0.9663,537200000.0
2007-10-19 15:15:00,0.9663,0.9664,0.96625,0.9664,475200000.0
2007-10-19 15:16:00,0.9664,0.9664,0.9661,0.9662,984299993.0
2007-10-19 15:17:00,0.9662,0.9665,0.9662,0.96645,571100000.0
2007-10-19 15:18:00,0.96645,0.9665,0.96625,0.9663,698700001.0
2007-10-19 15:19:00,0.9663,0.96655,0.9663,0.9665,748000000.0
2007-10-19 15:20:00,0.9665,0.9665,0.9662,0.9662,652800000.0
2007-10-19 15:21:00,0.9662,0.9663,0.96585,0.96605,891700004.0
2007-10-19 15:22:00,0.96605,0.96625,0.96595,0.96615,1134199999.0
2007-10-19 15:23:00,0.96615,0.9663,0.96615,0.9662,356800000.0
2007-10-19 15:24:00,0.9662,0.9663,0.96615,0.96625,654800000.0
2007-10-19 15:25:00,0.96625,0.96635,0.96625,0.9663,485500000.0
2007-10-19 15:26:00,0.9663,0.9663,0.96615,0.96625,485600000.0
2007-10-19 15:27:00,0.96615,0.96625,0.96605,0.9661,475300000.0
2007-10-19 15:28:00,0.9661,0.96625,0.9659,0.9659,621900000.0
2007-10-19 15:29:00,0.9659,0.96595,0.9659,0.96595,366800000.0
2007-10-19 15:30:00,0.96595,0.9662,0.9658,0.9658,662000000.0
2007-10-19 15:31:00,0.9658,0.96605,0.9658,0.9659,658600000.0
2007-10-19 15:32:00,0.9659,0.9659,0.9652,0.96525,1461599994.0
2007-10-19 15:33:00,0.9652,0.9654,0.9647,0.9648,949200000.0
2007-10-19 15:34:00,0.96495,0.96535,0.9649,0.96515,949200000.0
2007-10-19 15:35:00,0.96515,0.9655,0.96505,0.9654,1262199992.0
2007-10-19 15:36:00,0.9654,0.9655,0.96525,0.96525,745900000.0
2007-10-19 15:37:00,0.9652,0.9652,0.96455,0.96475,1806699994.0
2007-10-19 15:38:00,0.96475,0.9648,0.96425,0.9644,813700000.0
2007-10-19 15:39:00,0.9644,0.96495,0.9644,0.9649,1170299994.0
2007-10-19 15:40:00,0.9649,0.96525,0.96485,0.96515,781299993.0
2007-10-19 15:41:00,0.96515,0.96515,0.9646,0.9646,721500002.0
2007-10-19 15:42:00,0.9646,0.9649,0.9646,0.9648,641699998.0
2007-10-19 15:43:00,0.9648,0.9652,0.96475,0.9651,593156328.0
2007-10-19 15:44:00,0.9651,0.9652,0.9648,0.9651,575100000.0
2007-10-19 15:45:00,0.9651,0.96525,0.96485,0.96485,679900000.0
2007-10-19 15:46:00,0.96485,0.9651,0.96475,0.965,714899999.0
2007-10-19 15:47:00,0.965,0.965,0.9647,0.9647,788900000.0
2007-10-19 15:48:00,0.9647,0.9648,0.96425,0.9643,1172800000.0
2007-10-19 15:49:00,0.9643,0.9648,0.96415,0.9647,778400000.0
2007-10-19 15:50:00,0.9647,0.9651,0.9647,0.9647,838800000.0
2007-10-19 15:51:00,0.9647,0.9648,0.96455,0.9647,843900001.0
2007-10-19 15:52:00,0.9647,0.9648,0.9646,0.96465,471299999.0
2007-10-19 15:53:00,0.9646,0.96465,0.9643,0.96435,1143780895.0
2007-10-19 15:54:00,0.96435,0.9646,0.96435,0.96445,507409504.0
2007-10-19 15:55:00,0.96445,0.9646,0.96435,0.96455,1107300000.0
2007-10-19 15:56:00,0.96455,0.9646,0.96445,0.9646,682300623.0
2007-10-19 15:57:00,0.9646,0.9646,0.9645,0.9645,496500000.0
2007-10-19 15:58:00,0.9645,0.9647,0.9645,0.9646,988000000.0
2007-10-19 15:59:00,0.9646,0.9647,0.96435,0.9645,1124244818.0
2007-10-19 16:00:00,0.96445,0.9647,0.96445,0.9647,900582209.0
2007-10-19 16:01:00,0.9647,0.9648,0.96465,0.9647,243255886.0
2007-10-19 16:02:00,0.9647,0.96495,0.9647,0.96495,387979391.0
2007-10-19 16:03:00,0.96495,0.9656,0.9649,0.96555,644400000.0
2007-10-19 16:04:00,0.9655,0.96575,0.9652,0.96535,632586994.0
2007-10-19 16:05:00,0.96535,0.9659,0.96525,0.9658,842999998.0
2007-10-19 16:06:00,0.9658,0.96635,0.96575,0.9663,1318900000.0
2007-10-19 16:07:00,0.9663,0.9665,0.96595,0.9663,1331399996.0
2007-10-19 16:08:00,0.96625,0.9663,0.966,0.966,1170500000.0
2007-10-19 16:09:00,0.966,0.9661,0.9655,0.9655,994399998.0
2007-10-19 16:10:00,0.9655,0.9655,0.965,0.96525,855700002.0
2007-10-19 16:11:00,0.96525,0.96585,0.9652,0.96585,758599999.0
2007-10-19 16:12:00,0.96585,0.96585,0.9657,0.96575,1127199997.0
2007-10-19 16:13:00,0.9657,0.96605,0.96565,0.96605,248200000.0
2007-10-19 16:14:00,0.966,0.96615,0.9658,0.9658,580800000.0
2007-10-19 16:15:00,0.9658,0.96595,0.96575,0.96595,1017199997.0
2007-10-19 16:16:00,0.96595,0.96595,0.96535,0.9654,1328700001.0
2007-10-19 16:17:00,0.9654,0.96605,0.96535,0.96605,713900000.0
2007-10-19 16:18:00,0.96605,0.96635,0.966,0.96635,1241000001.0
2007-10-19 16:19:00,0.96635,0.96635,0.96615,0.9663,753200000.0
2007-10-19 16:20:00,0.9663,0.9663,0.966,0.966,1082300002.0
2007-10-19 16:21:00,0.966,0.96605,0.9658,0.9658,727199997.0
2007-10-19 16:22:00,0.9658,0.9658,0.9656,0.9657,923300007.0
2007-10-19 16:23:00,0.9657,0.9659,0.96565,0.96575,1139100002.0
2007-10-19 16:24:00,0.96575,0.96585,0.96565,0.9658,441584843.0
2007-10-19 16:25:00,0.9658,0.966,0.96575,0.9659,605000001.0
2007-10-19 16:26:00,0.9659,0.9659,0.9656,0.96565,707199999.0
2007-10-19 16:27:00,0.96565,0.96575,0.9656,0.9657,333900000.0
2007-10-19 16:28:00,0.9657,0.9657,0.96565,0.9657,486700000.0
2007-10-19 16:29:00,0.9657,0.9657,0.96565,0.9657,375500000.0
2007-10-19 16:30:00,0.9657,0.9657,0.96565,0.9657,323600000.0
2007-10-19 16:31:00,0.9657,0.9659,0.9657,0.9659,919999990.0
2007-10-19 16:32:00,0.9659,0.96615,0.9659,0.9661,613199994.0
2007-10-19 16:33:00,0.9661,0.9661,0.9659,0.966,685200000.0
2007-10-19 16:34:00,0.966,0.96605,0.9658,0.966,660200000.0
2007-10-19 16:35:00,0.966,0.9663,0.966,0.9663,766499996.0
2007-10-19 16:36:00,0.9663,0.9665,0.9663,0.9665,576800000.0
2007-10-19 16:37:00,0.9665,0.9665,0.96605,0.9661,534200000.0
2007-10-19 16:38:00,0.9661,0.9661,0.96575,0.96575,842800001.0
2007-10-19 16:39:00,0.96575,0.9659,0.9657,0.96575,1154099999.0
2007-10-19 16:40:00,0.96575,0.9665,0.96575,0.96645,1942300001.0
2007-10-19 16:41:00,0.9665,0.9669,0.96645,0.9669,625700000.0
2007-10-19 16:42:00,0.9669,0.967,0.9662,0.9663,933899999.0
2007-10-19 16:43:00,0.9663,0.9663,0.9661,0.9663,563200000.0
2007-10-19 16:44:00,0.9663,0.9664,0.9663,0.96635,539100000.0
2007-10-19 16:45:00,0.9664,0.9664,0.96595,0.9661,1315400001.0
2007-10-19 16:46:00,0.9663,0.96645,0.96615,0.96635,1000599998.0
2007-10-19 16:47:00,0.96635,0.9665,0.9662,0.9663,578400000.0
2007-10-19 16:48:00,0.9663,0.9663,0.9656,0.9656,866600000.0
2007-10-19 16:49:00,0.9656,0.9658,0.96555,0.9658,660700000.0
2007-10-19 16:50:00,0.9658,0.96585,0.96545,0.96555,1224500002.0
2007-10-19 16:51:00,0.96555,0.9658,0.96555,0.9657,922399995.0
2007-10-19 16:52:00,0.9657,0.9658,0.96515,0.96545,2092500005.0
2007-10-19 16:53:00,0.9655,0.9657,0.96545,0.9655,1130200001.0
2007-10-19 16:54:00,0.9655,0.9659,0.96545,0.9658,1329100000.0
2007-10-19 16:55:00,0.9658,0.9661,0.96575,0.96585,1195799994.0
2007-10-19 16:56:00,0.96585,0.966,0.9657,0.9659,863599994.0
2007-10-19 16:57:00,0.9659,0.9659,0.9655,0.9655,1152600000.0
2007-10-19 16:58:00,0.9655,0.9658,0.9655,0.9655,1025199997.0
2007-10-19 16:59:00,0.96555,0.9657,0.9645,0.96455,1134499998.0
2007-10-19 17:00:00,0.9645,0.9651,0.9644,0.9649,841300000.0
2007-10-19 17:01:00,0.9649,0.9649,0.9643,0.9646,775700000.0
2007-10-19 17:02:00,0.9646,0.9648,0.96455,0.96465,997100003.0
2007-10-19 17:03:00,0.96465,0.9647,0.9644,0.9646,395000000.0
2007-10-19 17:04:00,0.9646,0.9649,0.9646,0.9648,607500000.0
2007-10-19 17:05:00,0.9648,0.9648,0.9645,0.9647,469000000.0
2007-10-19 17:06:00,0.96465,0.9648,0.96465,0.9648,934999995.0
2007-10-19 17:07:00,0.9648,0.9649,0.9646,0.96475,714300000.0
2007-10-19 17:08:00,0.96475,0.9649,0.96465,0.9648,739300002.0
2007-10-19 17:09:00,0.9648,0.9649,0.9647,0.9647,428800000.0
2007-10-19 17:10:00,0.9647,0.9648,0.9647,0.9647,614100000.0
2007-10-19 17:11:00,0.9647,0.96485,0.96465,0.9648,726500000.0
2007-10-19 17:12:00,0.9648,0.9648,0.96365,0.9637,434800000.0
2007-10-19 17:13:00,0.9637,0.9639,0.96365,0.9637,891207693.0
2007-10-19 17:14:00,0.96375,0.96385,0.9632,0.9635,1270641020.0
2007-10-19 17:15:00,0.96355,0.9637,0.96355,0.9636,667200000.0
2007-10-19 17:16:00,0.9636,0.96375,0.96335,0.9637,1792050005.0
2007-10-19 17:17:00,0.9637,0.9638,0.96365,0.9637,779300001.0
2007-10-19 17:18:00,0.9637,0.9638,0.9634,0.9635,759700000.0
2007-10-19 17:19:00,0.9635,0.9636,0.9633,0.9636,736100000.0
2007-10-19 17:20:00,0.9636,0.9638,0.96355,0.9638,478600000.0
2007-10-19 17:21:00,0.9638,0.9639,0.9638,0.9638,215100000.0
2007-10-19 17:22:00,0.9639,0.9642,0.9638,0.96405,488900000.0
2007-10-19 17:23:00,0.96405,0.96435,0.964,0.96415,1135299993.0
2007-10-19 17:24:00,0.96415,0.9643,0.9641,0.9643,415400000.0
2007-10-19 17:25:00,0.9643,0.9645,0.9642,0.96425,403942595.0
2007-10-19 17:26:00,0.96425,0.9644,0.96415,0.9642,851100000.0
2007-10-19 17:27:00,0.9642,0.9642,0.9641,0.9641,418400000.0
2007-10-19 17:28:00,0.9641,0.96415,0.9638,0.9638,1106200003.0
2007-10-19 17:29:00,0.9639,0.9639,0.96365,0.9637,753700000.0
2007-10-19 17:30:00,0.9637,0.9638,0.96355,0.9636,711700001.0
2007-10-19 17:31:00,0.9636,0.9639,0.9636,0.9639,409500000.0
2007-10-19 17:32:00,0.9639,0.9644,0.9639,0.96425,645800000.0
2007-10-19 17:33:00,0.96425,0.96445,0.9641,0.9642,576800000.0
2007-10-19 17:34:00,0.9642,0.9643,0.9641,0.96425,570099999.0
2007-10-19 17:35:00,0.96425,0.96435,0.9642,0.9642,421199995.0
2007-10-19 17:36:00,0.9642,0.9643,0.9642,0.9642,119800000.0
2007-10-19 17:37:00,0.9642,0.96425,0.96415,0.9642,652799996.0
2007-10-19 17:38:00,0.9642,0.96425,0.9641,0.96415,480400000.0
2007-10-19 17:39:00,0.96415,0.96425,0.96405,0.96405,380200000.0
2007-10-19 17:40:00,0.96405,0.96405,0.96385,0.96395,858000001.0
2007-10-19 17:41:00,0.96395,0.96395,0.96395,0.96395,354000000.0
2007-10-19 17:42:00,0.96395,0.9642,0.96395,0.9642,284600000.0
2007-10-19 17:43:00,0.9642,0.9642,0.9641,0.9642,224700006.0
2007-10-19 17:44:00,0.9642,0.96425,0.96415,0.9642,323799998.0
2007-10-19 17:45:00,0.9642,0.9645,0.96405,0.9644,695904822.0
2007-10-19 17:46:00,0.96435,0.9645,0.96425,0.9645,206300000.0
2007-10-19 17:47:00,0.9645,0.9645,0.96405,0.96415,492250000.0
2007-10-19 17:48:00,0.96415,0.96415,0.96405,0.96405,788800000.0
2007-10-19 17:49:00,0.96405,0.96405,0.9639,0.9639,959000017.0
2007-10-19 17:50:00,0.9639,0.964,0.96355,0.96375,2052500009.0
2007-10-19 17:51:00,0.96375,0.9638,0.96365,0.9638,1464399989.0
2007-10-19 17:52:00,0.9638,0.9638,0.9637,0.9638,1131300001.0
2007-10-19 17:53:00,0.9637,0.96375,0.96345,0.9635,882199999.0
2007-10-19 17:54:00,0.9635,0.9636,0.9634,0.9635,1124500006.0
2007-10-19 17:55:00,0.9635,0.96375,0.9635,0.9637,972199996.0
2007-10-19 17:56:00,0.9637,0.96375,0.9636,0.96375,393000000.0
2007-10-19 17:57:00,0.96375,0.96375,0.96355,0.96355,311300000.0
2007-10-19 17:58:00,0.9636,0.96365,0.96355,0.96365,113899999.0
2007-10-19 17:59:00,0.96365,0.9637,0.9636,0.96365,1641450005.0
2007-10-19 18:00:00,0.9637,0.9637,0.9635,0.9636,764399998.0
2007-10-19 18:01:00,0.9636,0.9637,0.96355,0.9637,764399998.0
2007-10-19 18:02:00,0.9637,0.9637,0.9636,0.96365,607099993.0
2007-10-19 18:03:00,0.96365,0.96375,0.9636,0.96375,599800001.0
2007-10-19 18:04:00,0.96375,0.96375,0.96365,0.96375,451899998.0
2007-10-19 18:05:00,0.96375,0.96385,0.9637,0.96375,424600001.0
2007-10-19 18:06:00,0.96375,0.96375,0.9636,0.96365,256000000.0
2007-10-19 18:07:00,0.96365,0.9638,0.9636,0.96375,909000002.0
2007-10-19 18:08:00,0.96375,0.9638,0.96375,0.9638,268900000.0
2007-10-19 18:09:00,0.9638,0.96385,0.9638,0.96385,433700000.0
2007-10-19 18:10:00,0.96385,0.96395,0.9638,0.96395,239700001.0
2007-10-19 18:11:00,0.96395,0.96395,0.9639,0.96395,639600003.0
2007-10-19 18:12:00,0.9639,0.96395,0.96375,0.96375,1418100009.0
2007-10-19 18:13:00,0.96375,0.96375,0.96375,0.96375,553600000.0
2007-10-19 18:14:00,0.96375,0.96395,0.9637,0.96395,380800000.0
2007-10-19 18:15:00,0.96395,0.96395,0.9638,0.9638,758000009.0
2007-10-19 18:16:00,0.9638,0.96385,0.9638,0.9638,410699997.0
2007-10-19 18:17:00,0.96385,0.96395,0.9638,0.96395,456500000.0
2007-10-19 18:18:00,0.96395,0.964,0.9639,0.964,646700000.0
2007-10-19 18:19:00,0.964,0.964,0.964,0.964,72000000.0
2007-10-19 18:20:00,0.964,0.964,0.9638,0.9638,291300001.0
2007-10-19 18:21:00,0.96385,0.96395,0.96375,0.96385,740800001.0
2007-10-19 18:22:00,0.96385,0.96395,0.9638,0.9638,1171585362.0
2007-10-19 18:23:00,0.96385,0.96395,0.96375,0.96375,566563710.0
2007-10-19 18:24:00,0.96375,0.96405,0.96375,0.96375,1439036360.0
2007-10-19 18:25:00,0.96385,0.9639,0.9637,0.9638,437339388.0
2007-10-19 18:26:00,0.9639,0.9639,0.9637,0.96375,495399999.0
2007-10-19 18:27:00,0.96375,0.9638,0.96345,0.96355,1515200006.0
2007-10-19 18:28:00,0.96355,0.96355,0.96345,0.9635,786499995.0
2007-10-19 18:29:00,0.9635,0.96355,0.9635,0.96355,182400000.0
2007-10-19 18:30:00,0.96355,0.9637,0.9635,0.9635,441300000.0
2007-10-19 18:31:00,0.96355,0.96385,0.9635,0.9637,644700003.0
2007-10-19 18:32:00,0.9637,0.96375,0.96365,0.96375,666800007.0
2007-10-19 18:33:00,0.96375,0.96375,0.96355,0.96355,661000000.0
2007-10-19 18:34:00,0.96355,0.9637,0.9635,0.9636,180128000.0
2007-10-19 18:35:00,0.9636,0.9637,0.9636,0.9637,168600000.0
2007-10-19 18:36:00,0.9637,0.9637,0.9636,0.96365,470599996.0
2007-10-19 18:37:00,0.96365,0.96395,0.9636,0.9638,1049700001.0
2007-10-19 18:38:00,0.96375,0.9638,0.9637,0.96375,2109100002.0
2007-10-19 18:39:00,0.96375,0.96375,0.9637,0.96375,1814400021.0
2007-10-19 18:40:00,0.96375,0.9639,0.96375,0.9638,1094600003.0
2007-10-19 18:41:00,0.96385,0.9639,0.96375,0.96385,732499997.0
2007-10-19 18:42:00,0.96385,0.96385,0.9638,0.9638,41200000.0
2007-10-19 18:43:00,0.96385,0.96385,0.96375,0.96385,91600000.0
2007-10-19 18:44:00,0.96385,0.96385,0.9638,0.9638,541800000.0
2007-10-19 18:45:00,0.96385,0.96395,0.9638,0.96385,315100001.0
2007-10-19 18:46:00,0.96385,0.96395,0.96375,0.96395,236200000.0
2007-10-19 18:47:00,0.96395,0.96405,0.9638,0.9638,600299994.0
2007-10-19 18:48:00,0.9638,0.964,0.9638,0.96395,848399996.0
2007-10-19 18:49:00,0.96395,0.964,0.9639,0.96395,213500000.0
2007-10-19 18:50:00,0.96395,0.964,0.9638,0.9638,362804000.0
2007-10-19 18:51:00,0.9638,0.96405,0.96375,0.96385,627699997.0
2007-10-19 18:52:00,0.96385,0.96395,0.96375,0.9638,312018000.0
2007-10-19 18:53:00,0.9638,0.96385,0.9638,0.9638,93460000.0
2007-10-19 18:54:00,0.9638,0.9638,0.9637,0.9638,20695160.0
2007-10-19 18:55:00,0.9638,0.9639,0.9637,0.9639,475931008.0
2007-10-19 18:56:00,0.9639,0.96395,0.9638,0.96395,485900000.0
2007-10-19 18:57:00,0.9639,0.9639,0.96375,0.9638,207235134.0
2007-10-19 18:58:00,0.96375,0.9638,0.96375,0.9638,480048788.0
2007-10-19 18:59:00,0.9638,0.96405,0.96375,0.9638,1225005409.0
2007-10-19 19:00:00,0.96375,0.96385,0.9637,0.96385,1039112946.0
2007-10-19 19:01:00,0.96385,0.96385,0.9637,0.9638,184059594.0
2007-10-19 19:02:00,0.9637,0.9638,0.9637,0.9638,133100000.0
2007-10-19 19:03:00,0.9638,0.9639,0.96365,0.9638,96600000.0
2007-10-19 19:04:00,0.9638,0.96385,0.9638,0.9638,379200000.0
2007-10-19 19:05:00,0.9638,0.96405,0.9638,0.96405,341900000.0
2007-10-19 19:06:00,0.96405,0.96405,0.96385,0.96385,412500010.0
2007-10-19 19:07:00,0.96385,0.9639,0.9638,0.96385,472200008.0
2007-10-19 19:08:00,0.9639,0.96395,0.9638,0.9638,1051600004.0
2007-10-19 19:09:00,0.9638,0.9639,0.9638,0.96385,232700005.0
2007-10-19 19:10:00,0.96385,0.9641,0.96385,0.9641,473600000.0
2007-10-19 19:11:00,0.9641,0.9642,0.9639,0.96405,864400002.0
2007-10-19 19:12:00,0.96405,0.9642,0.96395,0.9641,450800000.0
2007-10-19 19:13:00,0.9641,0.9641,0.9638,0.9639,725299999.0
2007-10-19 19:14:00,0.9639,0.96395,0.96385,0.96395,165600000.0
2007-10-19 19:15:00,0.96395,0.96395,0.96385,0.96385,520000000.0
2007-10-19 19:16:00,0.96385,0.96425,0.96385,0.9642,1014900006.0
2007-10-19 19:17:00,0.9642,0.9642,0.9641,0.9642,358000000.0
2007-10-19 19:18:00,0.9642,0.96435,0.9641,0.9643,378300000.0
2007-10-19 19:19:00,0.9643,0.96435,0.9641,0.9641,282600000.0
2007-10-19 19:20:00,0.9641,0.9641,0.9641,0.9641,162600000.0
2007-10-19 19:21:00,0.9641,0.96415,0.9641,0.9641,172800000.0
2007-10-19 19:22:00,0.96405,0.9643,0.96405,0.96415,219000000.0
2007-10-19 19:23:00,0.96415,0.9643,0.9641,0.9642,450800000.0
2007-10-19 19:24:00,0.9642,0.9643,0.96405,0.9642,146360000.0
2007-10-19 19:25:00,0.9642,0.9645,0.96405,0.9645,371200000.0
2007-10-19 19:26:00,0.9645,0.9645,0.9643,0.9643,411600000.0
2007-10-19 19:27:00,0.9643,0.9644,0.9643,0.9644,440300000.0
2007-10-19 19:28:00,0.9644,0.9646,0.9644,0.9646,342000000.0
2007-10-19 19:29:00,0.9646,0.9646,0.9644,0.9645,297600000.0
2007-10-19 19:30:00,0.9644,0.9644,0.96435,0.96435,293500000.0
2007-10-19 19:31:00,0.9644,0.9644,0.96425,0.9643,388796847.0
2007-10-19 19:32:00,0.9643,0.9643,0.9641,0.9643,583096853.0
2007-10-19 19:33:00,0.96425,0.9643,0.9642,0.9642,178800000.0
2007-10-19 19:34:00,0.9642,0.9642,0.96415,0.96415,412400000.0
2007-10-19 19:35:00,0.96415,0.9644,0.96415,0.96425,550600000.0
2007-10-19 19:36:00,0.9643,0.9643,0.96425,0.96425,61800000.0
2007-10-19 19:37:00,0.96425,0.9644,0.9642,0.96425,290200000.0
2007-10-19 19:38:00,0.96425,0.9643,0.9641,0.96415,572400001.0
2007-10-19 19:39:00,0.96415,0.9642,0.9641,0.9642,681199996.0
2007-10-19 19:40:00,0.9642,0.9642,0.96405,0.96405,323700006.0
2007-10-19 19:41:00,0.96415,0.9642,0.96405,0.9642,726799986.0
2007-10-19 19:42:00,0.9641,0.9643,0.9641,0.96425,282299994.0
2007-10-19 19:43:00,0.96425,0.9644,0.96425,0.9644,150400000.0
2007-10-19 19:44:00,0.9644,0.9645,0.9644,0.9644,502400000.0
2007-10-19 19:45:00,0.9644,0.9644,0.9643,0.9643,176100000.0
2007-10-19 19:46:00,0.9643,0.9644,0.9643,0.9644,303700000.0
2007-10-19 19:47:00,0.9644,0.9644,0.9642,0.9643,222600000.0
2007-10-19 19:48:00,0.9642,0.9644,0.9642,0.96435,269900000.0
2007-10-19 19:49:00,0.96435,0.9644,0.9642,0.9643,394200000.0
2007-10-19 19:50:00,0.9643,0.96445,0.9643,0.96435,196800000.0
2007-10-19 19:51:00,0.96435,0.9645,0.96435,0.9645,461200000.0
2007-10-19 19:52:00,0.9645,0.9646,0.96445,0.9645,674699988.0
2007-10-19 19:53:00,0.96445,0.9646,0.96435,0.96435,344300000.0
2007-10-19 19:54:00,0.96435,0.9644,0.9643,0.96435,425200004.0
2007-10-19 19:55:00,0.96435,0.9645,0.96435,0.9645,371599995.0
2007-10-19 19:56:00,0.9645,0.96455,0.9644,0.96455,130400000.0
2007-10-19 19:57:00,0.96455,0.9646,0.96455,0.9646,318400000.0
2007-10-19 19:58:00,0.9646,0.9649,0.96455,0.9649,275200000.0
2007-10-19 19:59:00,0.9649,0.965,0.9649,0.965,367300000.0
2007-10-19 20:00:00,0.96485,0.965,0.9648,0.9649,421900000.0
2007-10-19 20:01:00,0.9649,0.9649,0.96455,0.96455,591000001.0
2007-10-19 20:02:00,0.96455,0.9647,0.96455,0.9646,423800003.0
2007-10-19 20:03:00,0.9646,0.9647,0.9645,0.96455,695300000.0
2007-10-19 20:04:00,0.96455,0.9646,0.96455,0.96455,221600000.0
2007-10-19 20:05:00,0.9645,0.9645,0.9645,0.9645,110400000.0
2007-10-19 20:06:00,0.9645,0.9646,0.96435,0.9646,763599999.0
2007-10-19 20:07:00,0.9646,0.9649,0.9646,0.9648,395200000.0
2007-10-19 20:08:00,0.9648,0.9648,0.96435,0.9644,1157000004.0
2007-10-19 20:09:00,0.9644,0.9645,0.96435,0.9645,359500005.0
2007-10-19 20:10:00,0.9645,0.9646,0.96435,0.96445,956300005.0
2007-10-19 20:11:00,0.96445,0.96445,0.96435,0.96435,417800000.0
2007-10-19 20:12:00,0.96435,0.96445,0.96435,0.96445,195400000.0
2007-10-19 20:13:00,0.96445,0.9645,0.96445,0.9645,240400000.0
2007-10-19 20:14:00,0.9645,0.9646,0.96445,0.9645,475500000.0
2007-10-19 20:15:00,0.9645,0.9645,0.9642,0.96435,536200004.0
2007-10-19 20:16:00,0.96435,0.96435,0.9643,0.96435,499500000.0
2007-10-19 20:17:00,0.96435,0.96435,0.9643,0.9643,276400000.0
2007-10-19 20:18:00,0.9643,0.9644,0.9643,0.9644,177300000.0
2007-10-19 20:19:00,0.9644,0.9645,0.96435,0.9645,299600000.0
2007-10-19 20:20:00,0.96445,0.96455,0.96445,0.9645,263800002.0
2007-10-19 20:21:00,0.9645,0.96475,0.9645,0.96465,413400003.0
2007-10-19 20:22:00,0.96465,0.96465,0.96455,0.96455,292000000.0
2007-10-19 20:23:00,0.96455,0.9646,0.9645,0.96455,294300000.0
2007-10-19 20:24:00,0.96455,0.9646,0.9645,0.9645,272600000.0
2007-10-19 20:25:00,0.9645,0.9646,0.96435,0.96445,684100002.0
2007-10-19 20:26:00,0.96445,0.96445,0.96435,0.9644,510600000.0
2007-10-19 20:27:00,0.9644,0.9644,0.96425,0.96435,209900000.0
2007-10-19 20:28:00,0.96435,0.9645,0.96435,0.96435,481800000.0
2007-10-19 20:29:00,0.96435,0.9644,0.9643,0.9644,923299999.0
2007-10-19 20:30:00,0.9644,0.96445,0.96415,0.96415,477000000.0
2007-10-19 20:31:00,0.96415,0.9644,0.96415,0.96435,352500000.0
2007-10-19 20:32:00,0.96435,0.96445,0.96435,0.9644,265700000.0
2007-10-19 20:33:00,0.96445,0.96445,0.9644,0.96445,98200000.0
2007-10-19 20:34:00,0.96445,0.96445,0.9644,0.96445,127000000.0
2007-10-19 20:35:00,0.96445,0.9646,0.96435,0.9644,761880651.0
2007-10-19 20:36:00,0.9644,0.9645,0.9644,0.96445,318400000.0
2007-10-19 20:37:00,0.96445,0.9645,0.96435,0.96445,1229100000.0
2007-10-19 20:38:00,0.96445,0.9645,0.96435,0.9644,615400005.0
2007-10-19 20:39:00,0.9644,0.96445,0.96435,0.96435,788000001.0
2007-10-19 20:40:00,0.96435,0.9644,0.9643,0.96435,375900000.0
2007-10-19 20:41:00,0.96435,0.9645,0.96425,0.9644,389900003.0
2007-10-19 20:42:00,0.96435,0.96435,0.9643,0.9643,331200000.0
2007-10-19 20:43:00,0.9643,0.9643,0.96425,0.96425,421500004.0
2007-10-19 20:44:00,0.96425,0.96455,0.96415,0.9644,808000004.0
2007-10-19 20:45:00,0.9644,0.9644,0.9643,0.9644,284500002.0
2007-10-19 20:46:00,0.9644,0.9644,0.96435,0.9644,506800006.0
2007-10-19 20:47:00,0.9644,0.9644,0.9643,0.9644,865999998.0
2007-10-19 20:48:00,0.96435,0.9644,0.9642,0.9642,245600000.0
2007-10-19 20:49:00,0.9642,0.9643,0.96415,0.9642,361800002.0
2007-10-19 20:50:00,0.9642,0.9643,0.9642,0.9642,240600000.0
2007-10-19 20:51:00,0.9642,0.9642,0.96415,0.9642,760399993.0
2007-10-19 20:52:00,0.9642,0.9642,0.96415,0.96415,292200000.0
2007-10-19 20:53:00,0.96415,0.96435,0.9641,0.96435,177350000.0
2007-10-19 20:54:00,0.96435,0.96435,0.96425,0.96435,57450000.0
2007-10-19 20:55:00,0.96435,0.9644,0.9643,0.9644,180500000.0
2007-10-19 20:56:00,0.9644,0.9646,0.9644,0.9645,622100000.0
2007-10-19 20:57:00,0.9645,0.9646,0.96435,0.9644,615677931.0
2007-10-19 20:58:00,0.9644,0.9646,0.9644,0.9645,524700000.0
2007-10-19 20:59:00,0.9645,0.9648,0.9645,0.9647,718200007.0
2007-10-19 21:00:00,0.96475,0.96485,0.9646,0.9648,309500002.0
2007-10-19 21:01:00,0.9648,0.96485,0.9648,0.9648,96000000.0
2007-10-19 21:02:00,0.9648,0.96485,0.9648,0.9648,83300000.0
2007-10-19 21:03:00,0.96485,0.96485,0.9648,0.9648,118800000.0
2007-10-19 21:04:00,0.9648,0.96495,0.9648,0.96495,124600000.0
2007-10-19 21:05:00,0.96495,0.96495,0.9648,0.96485,122100000.0
2007-10-19 21:06:00,0.96485,0.96485,0.96475,0.9648,430600001.0
2007-10-19 21:07:00,0.9648,0.96485,0.9647,0.96475,1139199997.0
2007-10-19 21:08:00,0.96485,0.96485,0.96475,0.96475,707199999.0
2007-10-19 21:09:00,0.9648,0.96485,0.96475,0.9648,502900000.0
2007-10-19 21:10:00,0.9648,0.9649,0.96475,0.9649,615599988.0
2007-10-19 21:11:00,0.96485,0.96525,0.96485,0.96515,537099999.0
2007-10-19 21:12:00,0.9651,0.96555,0.965,0.96545,1546199995.0
2007-10-19 21:13:00,0.9654,0.9654,0.96495,0.96515,1480200007.0
2007-10-19 21:14:00,0.96515,0.9653,0.96515,0.9653,393899999.0
2007-10-19 21:15:00,0.9653,0.9655,0.96515,0.9653,810399998.0
2007-10-19 21:16:00,0.96525,0.96545,0.96525,0.96545,655900000.0
2007-10-19 21:17:00,0.96545,0.96555,0.9654,0.9655,67900000.0
2007-10-19 21:18:00,0.9655,0.9655,0.96535,0.9654,133800000.0
2007-10-19 21:19:00,0.9654,0.9654,0.9653,0.96535,318000000.0
2007-10-19 21:20:00,0.96535,0.9655,0.9653,0.96545,462400000.0
2007-10-19 21:21:00,0.96545,0.9655,0.96535,0.9655,386600000.0
2007-10-19 21:22:00,0.9655,0.9655,0.9655,0.9655,200000000.0
2007-10-19 21:23:00,0.9655,0.9655,0.9654,0.9655,361500000.0
2007-10-19 21:24:00,0.9655,0.96555,0.9654,0.9655,306400000.0
2007-10-19 21:25:00,0.9655,0.9655,0.96545,0.9655,144800000.0
2007-10-19 21:26:00,0.9655,0.96565,0.9655,0.96565,344800000.0
2007-10-19 21:27:00,0.96565,0.96565,0.96555,0.96555,197600000.0
2007-10-19 21:28:00,0.96555,0.9657,0.9654,0.9655,686800001.0
2007-10-19 21:29:00,0.9655,0.9655,0.96545,0.96545,165100001.0
2007-10-19 21:30:00,0.96545,0.9659,0.96545,0.9659,471000000.0
2007-10-19 21:31:00,0.9659,0.9659,0.96565,0.96565,413600001.0
2007-10-19 21:32:00,0.96565,0.9657,0.96545,0.9656,664899995.0
2007-10-19 21:33:00,0.9656,0.9656,0.9656,0.9656,231200000.0
2007-10-19 21:34:00,0.9656,0.9656,0.96555,0.9656,341400000.0
2007-10-19 21:35:00,0.9656,0.9656,0.9655,0.96555,657800000.0
2007-10-19 21:36:00,0.96555,0.9656,0.9655,0.96555,240200000.0
2007-10-19 21:37:00,0.96555,0.9656,0.96555,0.96555,188900000.0
2007-10-19 21:38:00,0.96555,0.9656,0.9655,0.96555,100500000.0
2007-10-19 21:39:00,0.9655,0.9656,0.96545,0.9656,252100000.0
2007-10-19 21:40:00,0.9656,0.9656,0.9655,0.9655,316300000.0
2007-10-19 21:41:00,0.9655,0.9656,0.9655,0.9655,400000000.0
2007-10-19 21:42:00,0.9655,0.9655,0.9655,0.9655,469400000.0
2007-10-19 21:43:00,0.9655,0.9655,0.96535,0.96535,175199996.0
2007-10-19 21:44:00,0.96545,0.9655,0.96545,0.9655,224000000.0
2007-10-19 21:45:00,0.9655,0.9655,0.96525,0.96525,238700000.0
2007-10-19 21:46:00,0.96525,0.96555,0.96525,0.96555,447000001.0
2007-10-19 21:47:00,0.96555,0.96555,0.96535,0.96535,88000000.0
2007-10-19 21:48:00,0.96535,0.9656,0.96535,0.9656,348700000.0
2007-10-19 21:49:00,0.9656,0.9656,0.96545,0.96545,473000009.0
2007-10-19 21:50:00,0.96545,0.96565,0.96545,0.9656,316600000.0
2007-10-19 21:51:00,0.9656,0.9656,0.96545,0.9656,699499997.0
2007-10-19 21:52:00,0.9656,0.9657,0.96545,0.96555,466300000.0
2007-10-19 21:53:00,0.9656,0.9656,0.9655,0.9655,276200000.0
2007-10-19 21:54:00,0.9655,0.96555,0.9654,0.9654,581399998.0
2007-10-19 21:55:00,0.9655,0.9656,0.9654,0.96555,502100000.0
2007-10-19 21:56:00,0.9656,0.9656,0.9655,0.96555,366700000.0
2007-10-19 21:57:00,0.96555,0.96555,0.9655,0.96555,193500000.0
2007-10-19 21:58:00,0.96555,0.9657,0.9655,0.9657,443800000.0
2007-10-19 21:59:00,0.96565,0.9657,0.9656,0.9657,561099993.0
2007-10-19 22:00:00,0.9657,0.9659,0.9655,0.9657,785000001.0
2007-10-19 22:01:00,0.9657,0.9657,0.9656,0.9656,345400000.0
2007-10-19 22:02:00,0.9656,0.9658,0.96555,0.9658,171400000.0
2007-10-19 22:03:00,0.9657,0.9658,0.96565,0.9658,328500000.0
2007-10-19 22:04:00,0.9658,0.9659,0.9657,0.9658,261200001.0
2007-10-19 22:05:00,0.96575,0.96585,0.96575,0.96585,218100000.0
2007-10-19 22:06:00,0.96585,0.966,0.96585,0.9659,151200000.0
2007-10-19 22:07:00,0.9659,0.96595,0.96575,0.9658,424800000.0
2007-10-19 22:08:00,0.9658,0.966,0.96575,0.966,250700000.0
2007-10-19 22:09:00,0.966,0.966,0.96595,0.96595,85200000.0
2007-10-19 22:10:00,0.966,0.96605,0.96585,0.966,125500000.0
2007-10-19 22:11:00,0.966,0.9661,0.96585,0.96585,461699999.0
2007-10-19 22:12:00,0.96595,0.9661,0.9659,0.966,266100000.0
2007-10-19 22:13:00,0.966,0.9661,0.96585,0.9661,270000000.0
2007-10-19 22:14:00,0.9661,0.9661,0.96605,0.9661,305900000.0
2007-10-19 22:15:00,0.9661,0.9661,0.96605,0.96605,158400000.0
2007-10-19 22:16:00,0.96605,0.9663,0.96605,0.9663,250500000.0
2007-10-19 22:17:00,0.9663,0.96635,0.9662,0.96635,179800000.0
2007-10-19 22:18:00,0.96635,0.96635,0.9661,0.9661,263500000.0
2007-10-19 22:19:00,0.9661,0.9662,0.9661,0.9662,96600000.0
2007-10-19 22:20:00,0.9662,0.9662,0.96615,0.9662,80200000.0
2007-10-19 22:21:00,0.9662,0.9662,0.9661,0.9661,180400000.0
2007-10-19 22:22:00,0.9661,0.9661,0.966,0.96605,130200000.0
2007-10-19 22:23:00,0.966,0.9662,0.966,0.9662,430100000.0
2007-10-19 22:24:00,0.9662,0.9663,0.96605,0.96615,477490438.0
2007-10-19 22:25:00,0.9662,0.9662,0.96605,0.9661,305795216.0
2007-10-19 22:26:00,0.9661,0.9663,0.96605,0.9662,632000000.0
2007-10-19 22:27:00,0.9662,0.9662,0.9661,0.9662,150200000.0
2007-10-19 22:28:00,0.9662,0.96625,0.9661,0.96625,181100000.0
2007-10-19 22:29:00,0.96625,0.96625,0.9661,0.9661,119200000.0
2007-10-19 22:30:00,0.9661,0.96625,0.96605,0.96605,96800000.0
2007-10-19 22:31:00,0.9661,0.9663,0.9661,0.96625,102400000.0
2007-10-19 22:32:00,0.96625,0.9663,0.9661,0.9661,263500000.0
2007-10-19 22:33:00,0.9661,0.9662,0.9661,0.9661,266600000.0
2007-10-19 22:34:00,0.9661,0.9662,0.966,0.9661,327300002.0
2007-10-19 22:35:00,0.9661,0.96645,0.9661,0.96645,316000000.0
2007-10-19 22:36:00,0.96645,0.96645,0.9661,0.9662,230399998.0
2007-10-19 22:37:00,0.9662,0.9663,0.9661,0.9663,313500002.0
2007-10-19 22:38:00,0.9663,0.96645,0.9663,0.96645,28800000.0
2007-10-19 22:39:00,0.96645,0.96645,0.96625,0.96645,71100000.0
2007-10-19 22:40:00,0.96645,0.9665,0.96635,0.9665,132200000.0
2007-10-19 22:41:00,0.9665,0.96665,0.9664,0.9664,341300000.0
2007-10-19 22:42:00,0.96645,0.96655,0.9664,0.96645,124900000.0
2007-10-19 22:43:00,0.9665,0.9665,0.9665,0.9665,28700000.0
2007-10-19 22:44:00,0.9665,0.9672,0.9665,0.9667,626299999.0
2007-10-19 22:45:00,0.9667,0.96735,0.9667,0.9672,732900000.0
2007-10-19 22:46:00,0.9672,0.9672,0.96675,0.96675,425600001.0
2007-10-19 22:47:00,0.96675,0.9669,0.96665,0.9667,436500000.0
2007-10-19 22:48:00,0.9667,0.96685,0.96665,0.96685,191200000.0
2007-10-19 22:49:00,0.96685,0.967,0.96665,0.9669,346100004.0
2007-10-19 22:50:00,0.9669,0.96705,0.9667,0.96675,249000000.0
2007-10-19 22:51:00,0.96675,0.96675,0.96665,0.96665,142400000.0
2007-10-19 22:52:00,0.96665,0.96685,0.96665,0.96685,168800000.0
2007-10-19 22:53:00,0.96685,0.96695,0.96675,0.96695,323000000.0
2007-10-19 22:54:00,0.96695,0.96705,0.96685,0.9669,246600000.0
2007-10-19 22:55:00,0.9669,0.967,0.96685,0.96695,144000000.0
2007-10-19 22:56:00,0.96695,0.96695,0.96675,0.96675,366400000.0
2007-10-19 22:57:00,0.96675,0.9668,0.9664,0.9665,403400000.0
2007-10-19 22:58:00,0.9664,0.9665,0.9664,0.9664,388300000.0
2007-10-19 22:59:00,0.9664,0.96675,0.9664,0.96655,144000000.0
2007-10-22 00:00:00,0.9663,0.9663,0.9663,0.9663,204400000.0
2007-10-22 00:01:00,0.9667,0.9667,0.9667,0.9667,204400000.0
2007-10-22 00:02:00,0.967,0.9672,0.9667,0.9669,204400000.0
2007-10-22 00:04:00,0.967,0.9671,0.967,0.9671,204400000.0
2007-10-22 00:05:00,0.9672,0.9678,0.9671,0.9676,204400000.0
2007-10-22 00:06:00,0.9677,0.9677,0.9671,0.9672,204400000.0
2007-10-22 00:07:00,0.9671,0.9678,0.9671,0.9676,204400000.0
2007-10-22 00:08:00,0.9678,0.968,0.9675,0.9675,204400000.0
2007-10-22 00:09:00,0.9678,0.968,0.9677,0.9679,204400000.0
2007-10-22 00:10:00,0.968,0.9681,0.9678,0.968,204400000.0
2007-10-22 00:11:00,0.9681,0.9681,0.9681,0.9681,204400000.0
2007-10-22 00:12:00,0.9682,0.9682,0.9679,0.9682,204400000.0
2007-10-22 00:13:00,0.9683,0.9685,0.9682,0.9685,204400000.0
2007-10-22 00:14:00,0.9686,0.9686,0.9684,0.9686,204400000.0
2007-10-22 00:16:00,0.9685,0.9686,0.9685,0.9686,204400000.0
2007-10-22 00:17:00,0.9685,0.9685,0.9685,0.9685,204400000.0
2007-10-22 00:18:00,0.9684,0.9684,0.9684,0.9684,204400000.0
2007-10-22 00:19:00,0.9685,0.9685,0.9684,0.9685,204400000.0
2007-10-22 00:20:00,0.9684,0.9685,0.9684,0.9685,204400000.0
2007-10-22 00:21:00,0.9684,0.9684,0.9682,0.9682,204400000.0
2007-10-22 00:22:00,0.9683,0.9683,0.968,0.9681,204400000.0
2007-10-22 00:23:00,0.9682,0.9682,0.9682,0.9682,204400000.0
2007-10-22 00:24:00,0.9683,0.9683,0.9683,0.9683,204400000.0
2007-10-22 00:25:00,0.9682,0.9682,0.9682,0.9682,204400000.0
2007-10-22 00:26:00,0.9681,0.9681,0.9681,0.9681,204400000.0
2007-10-22 00:28:00,0.968,0.968,0.9677,0.9677,204400000.0
2007-10-22 00:30:00,0.9678,0.9681,0.9678,0.9678,204400000.0
2007-10-22 00:31:00,0.9679,0.9682,0.9679,0.968,204400000.0
2007-10-22 00:32:00,0.9678,0.9678,0.9677,0.9677,204400000.0
2007-10-22 00:33:00,0.9675,0.968,0.9675,0.9677,204400000.0
2007-10-22 00:34:00,0.968,0.968,0.968,0.968,204400000.0
2007-10-22 00:36:00,0.9677,0.968,0.9677,0.968,204400000.0
2007-10-22 00:37:00,0.9678,0.9678,0.9678,0.9678,204400000.0
2007-10-22 00:39:00,0.968,0.968,0.968,0.968,204400000.0
2007-10-22 00:43:00,0.9681,0.9684,0.968,0.968,204400000.0
2007-10-22 00:44:00,0.9682,0.9682,0.9679,0.968,204400000.0
2007-10-22 00:48:00,0.9678,0.968,0.9678,0.968,204400000.0
2007-10-22 00:49:00,0.9679,0.9683,0.9679,0.9681,204400000.0
2007-10-22 00:51:00,0.9678,0.9682,0.9678,0.9682,204400000.0
2007-10-22 00:52:00,0.9681,0.9681,0.9681,0.9681,204400000.0
2007-10-22 00:53:00,0.9682,0.9682,0.9682,0.9682,204400000.0
2007-10-22 01:01:00,0.9684,0.9692,0.9683,0.9688,204400000.0
2007-10-22 01:02:00,0.9686,0.9688,0.9683,0.9688,204400000.0
2007-10-22 01:03:00,0.9687,0.9689,0.9687,0.9688,204400000.0
2007-10-22 01:04:00,0.9689,0.9689,0.9688,0.9689,204400000.0
2007-10-22 01:05:00,0.969,0.969,0.9689,0.9689,204400000.0
2007-10-22 01:06:00,0.9688,0.9688,0.9688,0.9688,204400000.0
2007-10-22 01:11:00,0.9685,0.9685,0.9685,0.9685,204400000.0
2007-10-22 01:12:00,0.9687,0.9687,0.9683,0.9683,204400000.0
2007-10-22 01:15:00,0.9684,0.9684,0.9683,0.9684,204400000.0
2007-10-22 01:18:00,0.9683,0.9687,0.9683,0.9685,204400000.0
2007-10-22 01:19:00,0.9687,0.9687,0.9686,0.9686,204400000.0
2007-10-22 01:20:00,0.9685,0.9685,0.9684,0.9685,204400000.0
2007-10-22 01:23:00,0.9684,0.9684,0.9684,0.9684,204400000.0
2007-10-22 01:24:00,0.9683,0.9685,0.9683,0.9684,204400000.0
2007-10-22 01:28:00,0.9687,0.9687,0.9684,0.9684,204400000.0
2007-10-22 01:30:00,0.9683,0.9683,0.9683,0.9683,204400000.0
2007-10-22 01:31:00,0.9684,0.9687,0.9683,0.9687,204400000.0
2007-10-22 01:32:00,0.9684,0.9689,0.9683,0.9685,204400000.0
2007-10-22 01:33:00,0.9686,0.9686,0.9686,0.9686,204400000.0
2007-10-22 01:34:00,0.9687,0.9689,0.9685,0.9686,204400000.0
2007-10-22 01:36:00,0.9684,0.9684,0.9684,0.9684,204400000.0
2007-10-22 01:37:00,0.9683,0.9685,0.9682,0.9685,204400000.0
2007-10-22 01:38:00,0.9684,0.9685,0.9681,0.9685,204400000.0
2007-10-22 01:39:00,0.9684,0.9684,0.9678,0.9679,204400000.0
2007-10-22 01:40:00,0.9678,0.9678,0.9675,0.9675,204400000.0
2007-10-22 01:41:00,0.9674,0.9681,0.9674,0.9681,204400000.0
2007-10-22 01:42:00,0.9682,0.9685,0.9682,0.9685,204400000.0
2007-10-22 01:43:00,0.9686,0.9688,0.9681,0.9681,204400000.0
2007-10-22 01:44:00,0.968,0.9681,0.968,0.968,204400000.0
2007-10-22 01:45:00,0.9681,0.9681,0.9681,0.9681,204400000.0
2007-10-22 01:46:00,0.9682,0.9682,0.9682,0.9682,204400000.0
2007-10-22 01:47:00,0.9683,0.9687,0.9683,0.9687,204400000.0
2007-10-22 01:48:00,0.9684,0.9684,0.9684,0.9684,204400000.0
2007-10-22 01:49:00,0.9682,0.9683,0.9682,0.9683,204400000.0
2007-10-22 01:50:00,0.9684,0.9684,0.9682,0.9683,204400000.0
2007-10-22 01:51:00,0.9687,0.9687,0.9683,0.9683,204400000.0
2007-10-22 01:53:00,0.9687,0.9687,0.968,0.9682,204400000.0
2007-10-22 01:54:00,0.9681,0.9681,0.968,0.968,204400000.0
2007-10-22 01:55:00,0.9679,0.968,0.9679,0.9679,204400000.0
2007-10-22 01:56:00,0.9678,0.9681,0.9678,0.9681,204400000.0
2007-10-22 01:57:00,0.968,0.968,0.968,0.968,204400000.0
2007-10-22 01:58:00,0.9681,0.9681,0.9679,0.9679,204400000.0
2007-10-22 01:59:00,0.968,0.9682,0.968,0.9681,204400000.0
2007-10-22 02:00:00,0.9681,0.9684,0.9681,0.9684,204400000.0
2007-10-22 02:01:00,0.9684,0.96875,0.9683,0.9686,365800000.0
2007-10-22 02:02:00,0.9686,0.9688,0.96855,0.9686,306100000.0
2007-10-22 02:03:00,0.96855,0.9688,0.9683,0.9683,454400000.0
2007-10-22 02:04:00,0.9683,0.9684,0.9682,0.9682,133800000.0
2007-10-22 02:05:00,0.9683,0.9686,0.9682,0.9682,1050800000.0
2007-10-22 02:06:00,0.9682,0.9682,0.968,0.968,303200000.0
2007-10-22 02:07:00,0.968,0.968,0.968,0.968,388000000.0
2007-10-22 02:08:00,0.968,0.968,0.9679,0.9679,62800000.0
2007-10-22 02:09:00,0.9679,0.968,0.9679,0.9679,21600000.0
2007-10-22 02:10:00,0.968,0.968,0.9679,0.9679,58800000.0
2007-10-22 02:11:00,0.9679,0.9681,0.9678,0.9678,188000000.0
2007-10-22 02:12:00,0.9678,0.9678,0.9676,0.96765,216700000.0
2007-10-22 02:13:00,0.96765,0.968,0.96745,0.968,123600000.0
2007-10-22 02:14:00,0.968,0.968,0.9676,0.96765,255600000.0
2007-10-22 02:15:00,0.96765,0.9677,0.96765,0.9677,83100000.0
2007-10-22 02:16:00,0.9677,0.9677,0.9676,0.9676,154400000.0
2007-10-22 02:17:00,0.96765,0.9677,0.9676,0.9677,202300000.0
2007-10-22 02:18:00,0.9677,0.9677,0.96765,0.96765,56300000.0
2007-10-22 02:19:00,0.96765,0.96765,0.9676,0.96765,67700000.0
2007-10-22 02:20:00,0.96765,0.96765,0.9676,0.9676,83200000.0
2007-10-22 02:21:00,0.9676,0.96765,0.9675,0.96765,113100000.0
2007-10-22 02:22:00,0.96765,0.96765,0.9675,0.96765,64200000.0
2007-10-22 02:23:00,0.96765,0.96765,0.9676,0.9676,93400000.0
2007-10-22 02:24:00,0.9676,0.9676,0.9675,0.9676,294100000.0
2007-10-22 02:25:00,0.9676,0.9676,0.9676,0.9676,269300000.0
2007-10-22 02:26:00,0.9676,0.9676,0.9675,0.9676,96400000.0
2007-10-22 02:27:00,0.9676,0.9676,0.9676,0.9676,48700000.0
2007-10-22 02:28:00,0.9676,0.9676,0.96745,0.9676,256100008.0
2007-10-22 02:29:00,0.9676,0.9676,0.9675,0.9676,90500000.0
2007-10-22 02:30:00,0.9676,0.9676,0.9675,0.96755,73100000.0
2007-10-22 02:31:00,0.96755,0.96755,0.96755,0.96755,44800000.0
2007-10-22 02:32:00,0.96755,0.96765,0.96755,0.96755,84000000.0
2007-10-22 02:33:00,0.96755,0.96755,0.9675,0.9675,202400000.0
2007-10-22 02:34:00,0.9676,0.96765,0.96745,0.9675,271700000.0
2007-10-22 02:35:00,0.9675,0.9678,0.9675,0.9675,232000000.0
2007-10-22 02:36:00,0.9675,0.9675,0.9672,0.9672,150700000.0
2007-10-22 02:37:00,0.9672,0.9674,0.9672,0.96735,229300000.0
2007-10-22 02:38:00,0.96735,0.9674,0.96735,0.96735,70800000.0
2007-10-22 02:39:00,0.9674,0.9674,0.9672,0.96725,62500000.0
2007-10-22 02:40:00,0.96725,0.96725,0.96715,0.96725,40800000.0
2007-10-22 02:41:00,0.96725,0.96725,0.9672,0.9672,26000000.0
2007-10-22 02:42:00,0.96715,0.96725,0.96715,0.96725,17600000.0
2007-10-22 02:43:00,0.96725,0.9673,0.96725,0.9673,37000000.0
2007-10-22 02:44:00,0.9673,0.9673,0.967,0.967,541100000.0
2007-10-22 02:45:00,0.967,0.9671,0.9669,0.967,65100000.0
2007-10-22 02:46:00,0.967,0.96715,0.96695,0.9671,208500000.0
2007-10-22 02:47:00,0.9671,0.96715,0.96705,0.96705,63800000.0
2007-10-22 02:48:00,0.96705,0.9671,0.967,0.967,38400000.0
2007-10-22 02:49:00,0.967,0.9671,0.967,0.9671,52600000.0
2007-10-22 02:50:00,0.96705,0.9671,0.96705,0.9671,36000000.0
2007-10-22 02:51:00,0.967,0.9671,0.967,0.9671,33000000.0
2007-10-22 02:52:00,0.9671,0.9671,0.967,0.967,119500000.0
2007-10-22 02:53:00,0.967,0.9671,0.967,0.9671,83500000.0
2007-10-22 02:54:00,0.967,0.9671,0.96695,0.9671,172200000.0
2007-10-22 02:55:00,0.9671,0.9671,0.96685,0.967,379899999.0
2007-10-22 02:56:00,0.967,0.9671,0.967,0.9671,114700000.0
2007-10-22 02:57:00,0.9671,0.9671,0.96695,0.967,296099995.0
2007-10-22 02:58:00,0.9671,0.9672,0.967,0.9671,213799999.0
2007-10-22 02:59:00,0.9671,0.9672,0.9671,0.96715,437599995.0
2007-10-22 03:00:00,0.9672,0.9672,0.96665,0.96675,836900000.0
2007-10-22 03:01:00,0.9668,0.9669,0.9668,0.9669,273800000.0
2007-10-22 03:02:00,0.9669,0.967,0.96685,0.9669,479200000.0
2007-10-22 03:03:00,0.9669,0.9675,0.9669,0.9675,485600000.0
2007-10-22 03:04:00,0.9675,0.9676,0.9675,0.9675,411699999.0
2007-10-22 03:05:00,0.9675,0.9675,0.96745,0.96745,484199994.0
2007-10-22 03:06:00,0.96745,0.9676,0.96745,0.9676,308500004.0
2007-10-22 03:07:00,0.9676,0.9676,0.9676,0.9676,153000000.0
2007-10-22 03:08:00,0.9676,0.9677,0.9676,0.9677,230000000.0
2007-10-22 03:09:00,0.9677,0.9678,0.9677,0.9678,192800000.0
2007-10-22 03:10:00,0.9677,0.9681,0.9677,0.9681,210200000.0
2007-10-22 03:11:00,0.9679,0.9679,0.9678,0.9679,156700000.0
2007-10-22 03:12:00,0.9679,0.968,0.9679,0.96795,263299999.0
2007-10-22 03:13:00,0.968,0.968,0.9679,0.968,206600000.0
2007-10-22 03:14:00,0.9679,0.968,0.9679,0.968,161000000.0
2007-10-22 03:15:00,0.968,0.968,0.96785,0.968,93300000.0
2007-10-22 03:16:00,0.968,0.9683,0.96795,0.9682,453100000.0
2007-10-22 03:17:00,0.9682,0.96825,0.9681,0.9681,254500000.0
2007-10-22 03:18:00,0.9681,0.9683,0.96795,0.96805,308900000.0
2007-10-22 03:19:00,0.96805,0.96815,0.96805,0.96815,240600000.0
2007-10-22 03:20:00,0.96815,0.96815,0.968,0.96805,404900000.0
2007-10-22 03:21:00,0.96805,0.96815,0.96805,0.9681,95800000.0
2007-10-22 03:22:00,0.96815,0.9682,0.9681,0.9681,162100000.0
2007-10-22 03:23:00,0.9681,0.96815,0.96805,0.9681,86400000.0
2007-10-22 03:24:00,0.96805,0.96835,0.968,0.96835,202500000.0
2007-10-22 03:25:00,0.96835,0.96835,0.9683,0.9683,95200000.0
2007-10-22 03:26:00,0.96835,0.96835,0.9683,0.9683,69800000.0
2007-10-22 03:27:00,0.9683,0.9683,0.9681,0.9681,74100000.0
2007-10-22 03:28:00,0.9681,0.9682,0.9677,0.9682,701300004.0
2007-10-22 03:29:00,0.9682,0.9683,0.96815,0.9683,39600000.0
2007-10-22 03:30:00,0.9683,0.9684,0.96815,0.96835,141000000.0
2007-10-22 03:31:00,0.9684,0.9686,0.9684,0.9686,238500000.0
2007-10-22 03:32:00,0.9686,0.96865,0.9683,0.9683,246100000.0
2007-10-22 03:33:00,0.9683,0.9685,0.96805,0.9684,937200002.0
2007-10-22 03:34:00,0.9684,0.96865,0.9684,0.96865,549800005.0
2007-10-22 03:35:00,0.96865,0.96865,0.96855,0.96865,582899999.0
2007-10-22 03:36:00,0.96865,0.96865,0.9686,0.9686,360000000.0
2007-10-22 03:37:00,0.9686,0.96865,0.9686,0.9686,417999989.0
2007-10-22 03:38:00,0.9686,0.9686,0.96855,0.96855,398699996.0
2007-10-22 03:39:00,0.96855,0.9687,0.96855,0.9687,982600000.0
2007-10-22 03:40:00,0.9687,0.96875,0.9687,0.9687,417699997.0
2007-10-22 03:41:00,0.9687,0.96875,0.9687,0.96875,309899995.0
2007-10-22 03:42:00,0.96875,0.96885,0.9687,0.96885,284500000.0
2007-10-22 03:43:00,0.96885,0.96885,0.96875,0.96875,92800000.0
2007-10-22 03:44:00,0.96875,0.96875,0.9687,0.96875,136000000.0
2007-10-22 03:45:00,0.9687,0.96875,0.9687,0.96875,161500000.0
2007-10-22 03:46:00,0.96875,0.96895,0.96875,0.96895,114000000.0
2007-10-22 03:47:00,0.96895,0.969,0.9688,0.9689,286700000.0
2007-10-22 03:48:00,0.9689,0.96895,0.9689,0.9689,218000000.0
2007-10-22 03:49:00,0.9689,0.9689,0.9688,0.9689,255700003.0
2007-10-22 03:50:00,0.9688,0.969,0.9688,0.96895,353700000.0
2007-10-22 03:51:00,0.96895,0.96895,0.9688,0.96885,311799999.0
2007-10-22 03:52:00,0.9689,0.96905,0.96885,0.969,122600000.0
2007-10-22 03:53:00,0.969,0.96905,0.96895,0.969,76100000.0
2007-10-22 03:54:00,0.969,0.969,0.96895,0.96895,13000000.0
2007-10-22 03:55:00,0.9689,0.9691,0.9689,0.969,535799999.0
2007-10-22 03:56:00,0.969,0.96905,0.969,0.96905,223100000.0
2007-10-22 03:57:00,0.96905,0.96915,0.969,0.9691,330800007.0
2007-10-22 03:58:00,0.9691,0.96915,0.9691,0.9691,588899997.0
2007-10-22 03:59:00,0.9691,0.9692,0.9691,0.9692,470799994.0
2007-10-22 04:00:00,0.9692,0.9692,0.9691,0.9691,324100000.0
2007-10-22 04:01:00,0.96915,0.96915,0.9689,0.969,926600003.0
2007-10-22 04:02:00,0.969,0.969,0.9686,0.9687,1003499994.0
2007-10-22 04:03:00,0.9687,0.9687,0.9683,0.9686,415700000.0
2007-10-22 04:04:00,0.9686,0.9686,0.9685,0.9685,630900001.0
2007-10-22 04:05:00,0.9685,0.9685,0.968,0.968,943700000.0
2007-10-22 04:06:00,0.968,0.9681,0.968,0.9681,1148600021.0
2007-10-22 04:07:00,0.9681,0.9682,0.968,0.9682,689599997.0
2007-10-22 04:08:00,0.9682,0.9682,0.968,0.968,402999994.0
2007-10-22 04:09:00,0.968,0.9681,0.968,0.9681,342300001.0
2007-10-22 04:10:00,0.968,0.9681,0.968,0.9681,374799998.0
2007-10-22 04:11:00,0.9681,0.9682,0.968,0.968,599200000.0
2007-10-22 04:12:00,0.9681,0.9681,0.968,0.968,573600000.0
2007-10-22 04:13:00,0.968,0.968,0.9679,0.968,316900000.0
2007-10-22 04:14:00,0.968,0.968,0.968,0.968,118800000.0
2007-10-22 04:15:00,0.968,0.9681,0.9678,0.9679,561700006.0
2007-10-22 04:16:00,0.9679,0.9679,0.9675,0.9675,755700000.0
2007-10-22 04:17:00,0.9675,0.9675,0.9673,0.9675,535499997.0
2007-10-22 04:18:00,0.9675,0.9675,0.9673,0.9675,645199999.0
2007-10-22 04:19:00,0.9675,0.9675,0.96745,0.96745,90400000.0
2007-10-22 04:20:00,0.96745,0.96745,0.9674,0.96745,126600002.0
2007-10-22 04:21:00,0.9674,0.96745,0.9674,0.96745,118400002.0
2007-10-22 04:22:00,0.96745,0.96745,0.96735,0.9674,139200000.0
2007-10-22 04:23:00,0.9674,0.9675,0.9674,0.96745,180300000.0
2007-10-22 04:24:00,0.96745,0.9675,0.96745,0.9675,75700000.0
2007-10-22 04:25:00,0.96745,0.9675,0.9674,0.9674,184800000.0
2007-10-22 04:26:00,0.9674,0.9674,0.96735,0.9674,459100004.0
2007-10-22 04:27:00,0.9674,0.9675,0.9674,0.9675,73400000.0
2007-10-22 04:28:00,0.9675,0.9675,0.9674,0.9675,118800000.0
2007-10-22 04:29:00,0.9675,0.9675,0.96745,0.9675,12800000.0
2007-10-22 04:30:00,0.9675,0.9675,0.9675,0.9675,46400000.0
2007-10-22 04:31:00,0.9675,0.9675,0.9674,0.9675,22000000.0
2007-10-22 04:32:00,0.9675,0.9675,0.9675,0.9675,22400000.0
2007-10-22 04:33:00,0.9675,0.9675,0.9675,0.9675,24800000.0
2007-10-22 04:34:00,0.9675,0.9675,0.9675,0.9675,12800000.0
2007-10-22 04:35:00,0.9674,0.9675,0.9674,0.9675,13200000.0
2007-10-22 04:36:00,0.9674,0.9675,0.9673,0.9673,199400000.0
2007-10-22 04:37:00,0.9673,0.9673,0.96715,0.9673,151200000.0
2007-10-22 04:38:00,0.9673,0.9674,0.9672,0.9673,696999997.0
2007-10-22 04:39:00,0.9673,0.9674,0.9671,0.9671,619400005.0
2007-10-22 04:40:00,0.9671,0.9672,0.9669,0.967,1062600012.0
2007-10-22 04:41:00,0.96695,0.9672,0.96695,0.9672,145200001.0
2007-10-22 04:42:00,0.96705,0.96705,0.96705,0.96705,34300000.0
2007-10-22 04:43:00,0.96705,0.9672,0.96705,0.9672,125200000.0
2007-10-22 04:44:00,0.96705,0.9672,0.967,0.9672,327200011.0
2007-10-22 04:45:00,0.9672,0.9677,0.9672,0.9677,738900001.0
2007-10-22 04:46:00,0.9677,0.96785,0.9677,0.96785,661500010.0
2007-10-22 04:47:00,0.9678,0.9678,0.9678,0.9678,278900003.0
2007-10-22 04:48:00,0.9678,0.9679,0.96775,0.9679,283400000.0
2007-10-22 04:49:00,0.9679,0.9679,0.96775,0.96775,528000005.0
2007-10-22 04:50:00,0.9678,0.9678,0.96775,0.9678,146300000.0
2007-10-22 04:51:00,0.9678,0.9678,0.96775,0.9678,100000000.0
2007-10-22 04:52:00,0.9678,0.9678,0.9677,0.9678,144000000.0
2007-10-22 04:53:00,0.9678,0.9678,0.96775,0.9678,159600000.0
2007-10-22 04:54:00,0.9678,0.9678,0.9677,0.9678,159900000.0
2007-10-22 04:55:00,0.9677,0.9678,0.9675,0.9675,547200002.0
2007-10-22 04:56:00,0.9676,0.9676,0.96745,0.9676,249599989.0
2007-10-22 04:57:00,0.9676,0.9679,0.9676,0.9679,317599996.0
2007-10-22 04:58:00,0.9679,0.9679,0.9678,0.9679,175600000.0
2007-10-22 04:59:00,0.9679,0.9679,0.9679,0.9679,67200000.0
2007-10-22 05:00:00,0.9679,0.9679,0.9679,0.9679,51600000.0
2007-10-22 05:01:00,0.9679,0.9679,0.96775,0.9679,141700000.0
2007-10-22 05:02:00,0.9679,0.968,0.9678,0.9678,207000003.0
2007-10-22 05:03:00,0.96775,0.968,0.96775,0.9678,524100006.0
2007-10-22 05:04:00,0.9679,0.9679,0.9677,0.9678,437100002.0
2007-10-22 05:05:00,0.9677,0.9678,0.9677,0.9678,211800000.0
2007-10-22 05:06:00,0.9678,0.9678,0.9676,0.9677,383100006.0
2007-10-22 05:07:00,0.9677,0.9677,0.9675,0.96755,72000000.0
2007-10-22 05:08:00,0.9676,0.9676,0.96755,0.9676,46200000.0
2007-10-22 05:09:00,0.9676,0.9681,0.9676,0.968,1486100006.0
2007-10-22 05:10:00,0.968,0.968,0.9679,0.968,299200006.0
2007-10-22 05:11:00,0.968,0.968,0.9679,0.968,358200000.0
2007-10-22 05:12:00,0.968,0.968,0.9679,0.968,226500000.0
2007-10-22 05:13:00,0.968,0.968,0.9679,0.968,124000002.0
2007-10-22 05:14:00,0.968,0.968,0.9677,0.9677,447900000.0
2007-10-22 05:15:00,0.9677,0.9677,0.9676,0.9677,190400000.0
2007-10-22 05:16:00,0.9677,0.9677,0.9676,0.9677,138300000.0
2007-10-22 05:17:00,0.9677,0.9679,0.9676,0.9679,88400000.0
2007-10-22 05:18:00,0.9679,0.9679,0.9676,0.9676,536200011.0
2007-10-22 05:19:00,0.9676,0.9678,0.9676,0.9678,218400002.0
2007-10-22 05:20:00,0.9677,0.9677,0.9676,0.9677,328899995.0
2007-10-22 05:21:00,0.9676,0.9677,0.96755,0.9677,247299992.0
2007-10-22 05:22:00,0.9677,0.9677,0.9676,0.9677,153200000.0
2007-10-22 05:23:00,0.9677,0.9677,0.9676,0.9677,443299998.0
2007-10-22 05:24:00,0.9677,0.9677,0.96765,0.96765,95000000.0
2007-10-22 05:25:00,0.9677,0.9677,0.9677,0.9677,361500000.0
2007-10-22 05:26:00,0.9677,0.9677,0.9677,0.9677,40500000.0
2007-10-22 05:27:00,0.9677,0.9677,0.9677,0.9677,297800000.0
2007-10-22 05:28:00,0.96755,0.9677,0.96755,0.9676,424299992.0
2007-10-22 05:29:00,0.9677,0.9678,0.9677,0.9678,186600000.0
2007-10-22 05:30:00,0.9677,0.9677,0.9677,0.9677,348999997.0
2007-10-22 05:31:00,0.9677,0.9677,0.9677,0.9677,73900000.0
2007-10-22 05:32:00,0.96747,0.96764,0.96745,0.96747,1528200000.0
2007-10-22 05:33:00,0.96758,0.96768,0.96755,0.9676,1531400000.0
2007-10-22 05:34:00,0.96775,0.96775,0.96765,0.9677,98600000.0
2007-10-22 05:35:00,0.9677,0.9677,0.96765,0.9677,16400000.0
2007-10-22 05:36:00,0.9677,0.9677,0.96765,0.96765,78400000.0
2007-10-22 05:37:00,0.9677,0.9677,0.9677,0.9677,186200000.0
2007-10-22 05:38:00,0.9677,0.9677,0.96765,0.9677,106700000.0
2007-10-22 05:39:00,0.9677,0.9677,0.9677,0.9677,126300000.0
2007-10-22 05:40:00,0.9677,0.9677,0.9677,0.9677,139900000.0
2007-10-22 05:41:00,0.96765,0.9678,0.96755,0.9678,91200000.0
2007-10-22 05:42:00,0.9678,0.9678,0.9677,0.9678,214400000.0
2007-10-22 05:43:00,0.9678,0.9678,0.96765,0.9677,237300003.0
2007-10-22 05:44:00,0.9677,0.9677,0.9676,0.96765,101500000.0
2007-10-22 05:45:00,0.9676,0.9678,0.9676,0.9678,93500000.0
2007-10-22 05:46:00,0.9678,0.9678,0.9676,0.96765,233599996.0
2007-10-22 05:47:00,0.96765,0.9677,0.96765,0.9677,171500000.0
2007-10-22 05:48:00,0.96765,0.9677,0.9676,0.9677,222599999.0
2007-10-22 05:49:00,0.9677,0.9677,0.9676,0.9677,306799997.0
2007-10-22 05:50:00,0.9676,0.9677,0.9676,0.9677,309999988.0
2007-10-22 05:51:00,0.9677,0.9677,0.9676,0.9676,252599997.0
2007-10-22 05:52:00,0.9677,0.9677,0.9676,0.9677,255899994.0
2007-10-22 05:53:00,0.9677,0.9677,0.9677,0.9677,166200000.0
2007-10-22 05:54:00,0.9677,0.9679,0.9676,0.9679,189199998.0
2007-10-22 05:55:00,0.9679,0.9679,0.9675,0.9676,755600006.0
2007-10-22 05:56:00,0.9676,0.9676,0.9675,0.9675,287699995.0
2007-10-22 05:57:00,0.9675,0.9676,0.9675,0.9676,283399995.0
2007-10-22 05:58:00,0.9676,0.9676,0.9675,0.9675,218700001.0
2007-10-22 05:59:00,0.9675,0.9676,0.9674,0.9675,579499989.0
2007-10-22 06:00:00,0.96732,0.96747,0.9672,0.96725,1257450000.0
2007-10-22 06:01:00,0.96735,0.9674,0.9673,0.9673,227900000.0
2007-10-22 06:02:00,0.9673,0.9674,0.9673,0.9673,166600002.0
2007-10-22 06:03:00,0.9674,0.9674,0.9674,0.9674,378400000.0
2007-10-22 06:04:00,0.9674,0.9674,0.9674,0.9674,224800000.0
2007-10-22 06:05:00,0.9675,0.9675,0.9675,0.9675,60800000.0
2007-10-22 06:06:00,0.9675,0.9675,0.9675,0.9675,175400000.0
2007-10-22 06:07:00,0.9675,0.9675,0.9675,0.9675,164200000.0
2007-10-22 06:08:00,0.9675,0.9678,0.9675,0.9678,203900000.0
2007-10-22 06:09:00,0.9678,0.9678,0.9676,0.9678,12900000.0
2007-10-22 06:10:00,0.9678,0.9678,0.96735,0.96745,75000000.0
2007-10-22 06:11:00,0.96747,0.9675,0.96731,0.96735,1374500000.0
2007-10-22 06:12:00,0.96745,0.96745,0.9674,0.9674,28800000.0
2007-10-22 06:13:00,0.9674,0.9678,0.9674,0.9678,12000000.0
2007-10-22 06:14:00,0.9678,0.9678,0.96745,0.96745,8400000.0
2007-10-22 06:15:00,0.9678,0.9678,0.96745,0.96745,26400000.0
2007-10-22 06:16:00,0.96745,0.96745,0.96735,0.96735,22400000.0
2007-10-22 06:17:00,0.9675,0.9675,0.9675,0.9675,89600000.0
2007-10-22 06:18:00,0.9675,0.9678,0.9675,0.9678,24000000.0
2007-10-22 06:19:00,0.9678,0.9678,0.9678,0.9678,9300000.0
2007-10-22 06:20:00,0.9678,0.9678,0.9678,0.9678,10500000.0
2007-10-22 06:21:00,0.9678,0.9678,0.9675,0.9678,38700000.0
2007-10-22 06:22:00,0.9678,0.9678,0.9678,0.9678,5700000.0
2007-10-22 06:23:00,0.9678,0.9678,0.9678,0.9678,6300000.0
2007-10-22 06:24:00,0.9678,0.9678,0.96745,0.96745,6000000.0
2007-10-22 06:25:00,0.9678,0.9678,0.9674,0.9675,306700000.0
2007-10-22 06:26:00,0.9675,0.9675,0.9674,0.9675,57000000.0
2007-10-22 06:27:00,0.9675,0.9675,0.9674,0.9675,46200000.0
2007-10-22 06:28:00,0.9674,0.9675,0.96735,0.9675,106800000.0
2007-10-22 06:29:00,0.9675,0.9675,0.9674,0.9674,190400000.0
2007-10-22 06:30:00,0.9674,0.9675,0.9674,0.9675,254300000.0
2007-10-22 06:31:00,0.9675,0.9675,0.9673,0.9675,36400000.0
2007-10-22 06:32:00,0.9675,0.9675,0.9673,0.9675,55800000.0
2007-10-22 06:33:00,0.9675,0.9675,0.9674,0.9675,24000000.0
2007-10-22 06:34:00,0.96721,0.96721,0.967,0.96703,891800000.0
2007-10-22 06:35:00,0.9675,0.9675,0.9674,0.9674,29200000.0
2007-10-22 06:36:00,0.9675,0.9675,0.96735,0.9675,15400000.0
2007-10-22 06:37:00,0.9675,0.9675,0.96735,0.96735,32600000.0
2007-10-22 06:38:00,0.9674,0.9676,0.9674,0.9676,3400000.0
2007-10-22 06:39:00,0.9676,0.9676,0.9676,0.9676,800000.0
2007-10-22 06:40:00,0.9676,0.9676,0.9676,0.9676,1400000.0
2007-10-22 06:41:00,0.9676,0.9676,0.9674,0.9674,31600000.0
2007-10-22 06:42:00,0.9674,0.9676,0.96725,0.9673,66300000.0
2007-10-22 06:43:00,0.96725,0.9676,0.96725,0.9676,28100000.0
2007-10-22 06:44:00,0.9676,0.9676,0.9676,0.9676,3200000.0
2007-10-22 06:45:00,0.9676,0.9676,0.9676,0.9676,8800000.0
2007-10-22 06:46:00,0.9676,0.9676,0.9672,0.9676,7000000.0
2007-10-22 06:47:00,0.96715,0.9673,0.96715,0.9673,15200000.0
2007-10-22 06:48:00,0.9673,0.9673,0.9671,0.9673,77000000.0
2007-10-22 06:49:00,0.9673,0.9676,0.9673,0.9676,13800000.0
2007-10-22 06:50:00,0.9676,0.9676,0.9668,0.96695,468999996.0
2007-10-22 06:51:00,0.96695,0.96695,0.9665,0.9668,288799996.0
2007-10-22 06:52:00,0.9667,0.9668,0.9667,0.9668,302600002.0
2007-10-22 06:53:00,0.9668,0.9668,0.9667,0.9668,346100001.0
2007-10-22 06:54:00,0.9668,0.9668,0.9667,0.9668,72800000.0
2007-10-22 06:55:00,0.9668,0.9668,0.96665,0.96665,48000000.0
2007-10-22 06:56:00,0.96665,0.9668,0.96665,0.9667,28800000.0
2007-10-22 06:57:00,0.9667,0.967,0.9667,0.967,251000000.0
2007-10-22 06:58:00,0.967,0.967,0.967,0.967,119600000.0
2007-10-22 06:59:00,0.967,0.9672,0.967,0.9672,249000000.0
2007-10-22 07:00:00,0.9672,0.9672,0.967,0.967,227599999.0
2007-10-22 07:01:00,0.967,0.9671,0.9666,0.9666,288300005.0
2007-10-22 07:02:00,0.9668,0.9668,0.9666,0.9667,249900000.0
2007-10-22 07:03:00,0.9667,0.9667,0.96655,0.96655,109800000.0
2007-10-22 07:04:00,0.9666,0.9666,0.96655,0.96655,14400000.0
2007-10-22 07:05:00,0.9666,0.9666,0.96655,0.9666,72800000.0
2007-10-22 07:06:00,0.9666,0.967,0.9666,0.96695,258500000.0
2007-10-22 07:07:00,0.9669,0.967,0.9669,0.96695,84999999.0
2007-10-22 07:08:00,0.96695,0.9672,0.96685,0.967,176400000.0
2007-10-22 07:09:00,0.967,0.967,0.96685,0.96695,35800000.0
2007-10-22 07:10:00,0.96695,0.96695,0.96695,0.96695,29200000.0
2007-10-22 07:11:00,0.9669,0.967,0.9668,0.967,223700000.0
2007-10-22 07:12:00,0.9669,0.9671,0.9665,0.96655,822600005.0
2007-10-22 07:13:00,0.96655,0.9667,0.9665,0.96655,311700000.0
2007-10-22 07:14:00,0.96655,0.9668,0.9664,0.9664,1215399994.0
2007-10-22 07:15:00,0.9664,0.9666,0.9664,0.9665,439099994.0
2007-10-22 07:16:00,0.9665,0.9666,0.96645,0.96655,140000000.0
2007-10-22 07:17:00,0.96655,0.9666,0.9665,0.9665,635100000.0
2007-10-22 07:18:00,0.9665,0.9665,0.96645,0.96645,317000000.0
2007-10-22 07:19:00,0.96645,0.9665,0.96645,0.9665,380900000.0
2007-10-22 07:20:00,0.9665,0.9665,0.9665,0.9665,194600000.0
2007-10-22 07:21:00,0.9665,0.9665,0.9664,0.9664,68500000.0
2007-10-22 07:22:00,0.9665,0.9665,0.9662,0.9664,566200007.0
2007-10-22 07:23:00,0.9664,0.9665,0.9664,0.9665,258300007.0
2007-10-22 07:24:00,0.9665,0.9666,0.9664,0.9666,217300000.0
2007-10-22 07:25:00,0.9666,0.9666,0.9666,0.9666,45600000.0
2007-10-22 07:26:00,0.9666,0.9667,0.9666,0.9666,151600002.0
2007-10-22 07:27:00,0.9667,0.9667,0.9665,0.9665,235500000.0
2007-10-22 07:28:00,0.9665,0.9665,0.9663,0.96635,350900000.0
2007-10-22 07:29:00,0.9664,0.9665,0.9663,0.9665,302800001.0
2007-10-22 07:30:00,0.9665,0.9665,0.96645,0.9665,191500000.0
2007-10-22 07:31:00,0.9665,0.9666,0.9663,0.9665,712000006.0
2007-10-22 07:32:00,0.96655,0.96655,0.96645,0.96655,80200000.0
2007-10-22 07:33:00,0.96645,0.96655,0.96645,0.96655,19200000.0
2007-10-22 07:34:00,0.96645,0.96655,0.96645,0.9665,97700000.0
2007-10-22 07:35:00,0.9665,0.96655,0.9665,0.9665,168400001.0
2007-10-22 07:36:00,0.96635,0.96641,0.96625,0.96625,1066400000.0
2007-10-22 07:37:00,0.9665,0.9665,0.9664,0.9665,46699999.0
2007-10-22 07:38:00,0.9665,0.9668,0.9663,0.9663,436199998.0
2007-10-22 07:39:00,0.96635,0.9664,0.9663,0.9664,260799998.0
2007-10-22 07:40:00,0.96635,0.96635,0.9662,0.9663,150099994.0
2007-10-22 07:41:00,0.9663,0.9664,0.9663,0.9664,771599993.0
2007-10-22 07:42:00,0.9664,0.9664,0.9663,0.9664,475900002.0
2007-10-22 07:43:00,0.9664,0.9667,0.9664,0.9666,397100000.0
2007-10-22 07:44:00,0.9667,0.9667,0.9663,0.96635,180300000.0
2007-10-22 07:45:00,0.9664,0.9665,0.96635,0.9665,133100000.0
2007-10-22 07:46:00,0.9665,0.9665,0.9663,0.96645,224500000.0
2007-10-22 07:47:00,0.9665,0.9665,0.9662,0.9663,318900001.0
2007-10-22 07:48:00,0.9663,0.9664,0.9663,0.9664,210400000.0
2007-10-22 07:49:00,0.9664,0.9664,0.9663,0.9664,41200000.0
2007-10-22 07:50:00,0.9664,0.9664,0.9662,0.9663,190400000.0
2007-10-22 07:51:00,0.9663,0.9665,0.9663,0.9664,308799999.0
2007-10-22 07:52:00,0.9664,0.9665,0.9663,0.96635,340700001.0
2007-10-22 07:53:00,0.9664,0.9665,0.9664,0.9665,24400000.0
2007-10-22 07:54:00,0.9665,0.9668,0.9663,0.9668,1126199995.0
2007-10-22 07:55:00,0.9668,0.9672,0.9668,0.9672,707500000.0
2007-10-22 07:56:00,0.9672,0.9672,0.967,0.9671,272400000.0
2007-10-22 07:57:00,0.9671,0.9671,0.967,0.967,308000003.0
2007-10-22 07:58:00,0.967,0.967,0.967,0.967,108000000.0
2007-10-22 07:59:00,0.9671,0.9671,0.967,0.9671,121700000.0
2007-10-22 08:00:00,0.967,0.9671,0.96695,0.9671,561799999.0
2007-10-22 08:01:00,0.9671,0.9672,0.96705,0.96705,394100002.0
2007-10-22 08:02:00,0.96705,0.9671,0.967,0.967,1424899991.0
2007-10-22 08:03:00,0.967,0.967,0.967,0.967,218400000.0
2007-10-22 08:04:00,0.967,0.9672,0.9669,0.9672,209400001.0
2007-10-22 08:05:00,0.9671,0.9672,0.967,0.967,389200000.0
2007-10-22 08:06:00,0.9669,0.967,0.9669,0.9669,210999998.0
2007-10-22 08:07:00,0.9669,0.967,0.9668,0.967,167000000.0
2007-10-22 08:08:00,0.9669,0.967,0.96685,0.967,163400000.0
2007-10-22 08:09:00,0.967,0.96705,0.96695,0.96705,257400005.0
2007-10-22 08:10:00,0.96695,0.9671,0.96695,0.9671,158700000.0
2007-10-22 08:11:00,0.9671,0.9671,0.9669,0.96695,154900000.0
2007-10-22 08:12:00,0.9669,0.9669,0.96685,0.96685,158400002.0
2007-10-22 08:13:00,0.9669,0.967,0.96685,0.967,119300001.0
2007-10-22 08:14:00,0.967,0.967,0.967,0.967,14400000.0
2007-10-22 08:15:00,0.967,0.967,0.96695,0.96695,20800000.0
2007-10-22 08:16:00,0.96695,0.96695,0.96695,0.96695,3200000.0
2007-10-22 08:17:00,0.967,0.967,0.967,0.967,44800000.0
2007-10-22 08:18:00,0.9672,0.9672,0.96715,0.96715,21600000.0
2007-10-22 08:19:00,0.96715,0.9672,0.967,0.9671,94400000.0
2007-10-22 08:20:00,0.96694,0.96765,0.96694,0.96751,621900000.0
2007-10-22 08:21:00,0.9676,0.9679,0.9669,0.9669,203700000.0
2007-10-22 08:22:00,0.967,0.96795,0.967,0.9679,358400004.0
2007-10-22 08:23:00,0.9679,0.9681,0.9679,0.9681,187400000.0
2007-10-22 08:24:00,0.9681,0.9681,0.9681,0.9681,70400000.0
2007-10-22 08:25:00,0.9681,0.9681,0.968,0.9681,319299996.0
2007-10-22 08:26:00,0.9681,0.9681,0.9681,0.9681,115600000.0
2007-10-22 08:27:00,0.9677,0.9681,0.9677,0.9681,99600003.0
2007-10-22 08:28:00,0.9681,0.9681,0.96745,0.9678,364700012.0
2007-10-22 08:29:00,0.9679,0.9679,0.9673,0.96745,306900000.0
2007-10-22 08:30:00,0.96745,0.9675,0.9674,0.9674,307199998.0
2007-10-22 08:31:00,0.9674,0.9674,0.9673,0.9674,131199998.0
2007-10-22 08:32:00,0.9669,0.9675,0.9669,0.9675,249900000.0
2007-10-22 08:33:00,0.9675,0.9675,0.96705,0.9674,200800000.0
2007-10-22 08:34:00,0.9674,0.9674,0.96675,0.96685,75300000.0
2007-10-22 08:35:00,0.96685,0.96685,0.96665,0.96665,148800000.0
2007-10-22 08:36:00,0.96665,0.96665,0.96615,0.9663,128899996.0
2007-10-22 08:37:00,0.9663,0.9663,0.96625,0.9663,82200000.0
2007-10-22 08:38:00,0.9663,0.9663,0.96615,0.9663,47200000.0
2007-10-22 08:39:00,0.9663,0.9663,0.9663,0.9663,1600000.0
2007-10-22 08:40:00,0.96669,0.96669,0.9662,0.96657,1545600000.0
2007-10-22 08:41:00,0.9668,0.96685,0.9665,0.9665,148800000.0
2007-10-22 08:42:00,0.9665,0.9666,0.96635,0.9665,330500000.0
2007-10-22 08:43:00,0.9665,0.9666,0.9665,0.9665,122000000.0
2007-10-22 08:44:00,0.9666,0.9666,0.9662,0.9662,275500000.0
2007-10-22 08:45:00,0.9662,0.9665,0.9661,0.9662,667799996.0
2007-10-22 08:46:00,0.9662,0.9663,0.9661,0.9663,385700002.0
2007-10-22 08:47:00,0.9663,0.9663,0.9661,0.9661,344000000.0
2007-10-22 08:48:00,0.9661,0.9661,0.96605,0.9661,101400000.0
2007-10-22 08:49:00,0.9661,0.9664,0.96605,0.9663,233800000.0
2007-10-22 08:50:00,0.9663,0.9663,0.9661,0.9661,89200000.0
2007-10-22 08:51:00,0.9661,0.9662,0.9661,0.9662,684000000.0
2007-10-22 08:52:00,0.9662,0.9663,0.9662,0.9663,556000000.0
2007-10-22 08:53:00,0.9663,0.9665,0.9663,0.96645,637500000.0
2007-10-22 08:54:00,0.96645,0.9665,0.96635,0.9665,391600000.0
2007-10-22 08:55:00,0.9665,0.96655,0.9665,0.9665,405600000.0
2007-10-22 08:56:00,0.9665,0.9666,0.96645,0.9666,223900000.0
2007-10-22 08:57:00,0.9666,0.96665,0.9666,0.9666,225300000.0
2007-10-22 08:58:00,0.9666,0.96675,0.9666,0.96665,362900000.0
2007-10-22 08:59:00,0.96665,0.9667,0.96665,0.9667,458400000.0
2007-10-22 09:00:00,0.9667,0.9667,0.96665,0.9667,140800000.0
2007-10-22 09:01:00,0.9667,0.9669,0.96665,0.9668,410400000.0
2007-10-22 09:02:00,0.9668,0.9671,0.9668,0.967,497400009.0
2007-10-22 09:03:00,0.967,0.9674,0.967,0.9674,652700017.0
2007-10-22 09:04:00,0.9674,0.9675,0.9673,0.9674,447199999.0
2007-10-22 09:05:00,0.9674,0.9674,0.9674,0.9674,219200000.0
2007-10-22 09:06:00,0.9674,0.9674,0.9674,0.9674,316000000.0
2007-10-22 09:07:00,0.9674,0.968,0.9674,0.968,546100000.0
2007-10-22 09:08:00,0.968,0.96855,0.96795,0.9685,585700000.0
2007-10-22 09:09:00,0.9685,0.9686,0.96835,0.9686,321800000.0
2007-10-22 09:10:00,0.9686,0.9686,0.96855,0.9686,459500000.0
2007-10-22 09:11:00,0.96855,0.9689,0.96855,0.96885,855200000.0
2007-10-22 09:12:00,0.96885,0.96885,0.96855,0.9687,317200000.0
2007-10-22 09:13:00,0.9687,0.9688,0.96855,0.96875,318200000.0
2007-10-22 09:14:00,0.96875,0.96875,0.9686,0.96865,262500000.0
2007-10-22 09:15:00,0.96865,0.96865,0.96805,0.96835,678099997.0
2007-10-22 09:16:00,0.96835,0.9686,0.9683,0.96845,540899999.0
2007-10-22 09:17:00,0.9684,0.96845,0.96795,0.96795,443100000.0
2007-10-22 09:18:00,0.96795,0.96815,0.96795,0.96815,494300000.0
2007-10-22 09:19:00,0.96815,0.9685,0.96815,0.96845,426400000.0
2007-10-22 09:20:00,0.9684,0.9684,0.96835,0.9684,249500000.0
2007-10-22 09:21:00,0.9684,0.969,0.9684,0.969,531900000.0
2007-10-22 09:22:00,0.969,0.969,0.96875,0.9688,328300000.0
2007-10-22 09:23:00,0.96875,0.96875,0.9685,0.96855,255500000.0
2007-10-22 09:24:00,0.96855,0.9687,0.96855,0.96855,376300000.0
2007-10-22 09:25:00,0.96855,0.96875,0.9684,0.9684,353200000.0
2007-10-22 09:26:00,0.9684,0.9684,0.9682,0.9682,248200000.0
2007-10-22 09:27:00,0.96825,0.96835,0.9682,0.96835,129000000.0
2007-10-22 09:28:00,0.96835,0.96855,0.9682,0.9685,376500000.0
2007-10-22 09:29:00,0.9685,0.96875,0.9685,0.96875,165100000.0
2007-10-22 09:30:00,0.96875,0.9691,0.96865,0.9691,491000000.0
2007-10-22 09:31:00,0.9691,0.9691,0.96885,0.9689,477300000.0
2007-10-22 09:32:00,0.96885,0.9689,0.96885,0.96885,118200000.0
2007-10-22 09:33:00,0.96885,0.96885,0.9683,0.96835,552687544.0
2007-10-22 09:34:00,0.96835,0.9684,0.96745,0.96745,408600003.0
2007-10-22 09:35:00,0.96735,0.96845,0.96725,0.96845,680500000.0
2007-10-22 09:36:00,0.96845,0.96845,0.96835,0.96845,320900000.0
2007-10-22 09:37:00,0.96845,0.96845,0.96825,0.9683,485900001.0
2007-10-22 09:38:00,0.9683,0.9683,0.96815,0.96825,475100000.0
2007-10-22 09:39:00,0.96825,0.96825,0.9682,0.9682,442400000.0
2007-10-22 09:40:00,0.9682,0.9684,0.9681,0.9684,460200000.0
2007-10-22 09:41:00,0.9684,0.96885,0.9684,0.96865,341600000.0
2007-10-22 09:42:00,0.96865,0.96865,0.9685,0.9685,340600000.0
2007-10-22 09:43:00,0.96845,0.96845,0.9684,0.9684,212000000.0
2007-10-22 09:44:00,0.9684,0.96845,0.9684,0.9684,113600000.0
2007-10-22 09:45:00,0.96845,0.96845,0.96835,0.96845,256800000.0
2007-10-22 09:46:00,0.96845,0.9686,0.96845,0.9686,238900000.0
2007-10-22 09:47:00,0.96855,0.96865,0.96845,0.9685,367300002.0
2007-10-22 09:48:00,0.9685,0.9685,0.9685,0.9685,207800000.0
2007-10-22 09:49:00,0.9685,0.9685,0.96845,0.96845,194500000.0
2007-10-22 09:50:00,0.96845,0.9685,0.96845,0.96845,169000000.0
2007-10-22 09:51:00,0.96845,0.9685,0.9684,0.9685,115700000.0
2007-10-22 09:52:00,0.9685,0.9685,0.96825,0.96825,335600000.0
2007-10-22 09:53:00,0.96845,0.96845,0.96815,0.96845,401300000.0
2007-10-22 09:54:00,0.96845,0.96845,0.96805,0.96815,219300000.0
2007-10-22 09:55:00,0.96815,0.9683,0.96805,0.96825,51800000.0
2007-10-22 09:56:00,0.96825,0.9683,0.96815,0.9683,74600000.0
2007-10-22 09:57:00,0.9683,0.9683,0.96795,0.96805,101700000.0
2007-10-22 09:58:00,0.96805,0.96805,0.96795,0.96795,57289233.0
2007-10-22 09:59:00,0.9679,0.96795,0.96785,0.9679,243400000.0
2007-10-22 10:00:00,0.9679,0.96795,0.96775,0.96775,202578442.0
2007-10-22 10:01:00,0.96775,0.96805,0.96775,0.9679,240535381.0
2007-10-22 10:02:00,0.9679,0.96825,0.9679,0.9682,163749723.0
2007-10-22 10:03:00,0.9682,0.9685,0.96815,0.96825,278100000.0
2007-10-22 10:04:00,0.96825,0.96825,0.9682,0.96825,385600000.0
2007-10-22 10:05:00,0.96825,0.969,0.9682,0.96895,349000000.0
2007-10-22 10:06:00,0.96895,0.96895,0.9681,0.96825,352500000.0
2007-10-22 10:07:00,0.96825,0.9689,0.9682,0.9689,544300000.0
2007-10-22 10:08:00,0.9689,0.969,0.9686,0.9688,786199997.0
2007-10-22 10:09:00,0.96875,0.969,0.96875,0.9689,317300000.0
2007-10-22 10:10:00,0.9689,0.9689,0.96875,0.9688,241700000.0
2007-10-22 10:11:00,0.9688,0.9689,0.96875,0.96875,115500000.0
2007-10-22 10:12:00,0.96875,0.9688,0.9687,0.9688,205100000.0
2007-10-22 10:13:00,0.9688,0.969,0.9688,0.96885,482399999.0
2007-10-22 10:14:00,0.96885,0.96885,0.96885,0.96885,307200000.0
2007-10-22 10:15:00,0.96885,0.9689,0.9688,0.96885,445400000.0
2007-10-22 10:16:00,0.9689,0.9691,0.96885,0.96885,546600000.0
2007-10-22 10:17:00,0.96885,0.9689,0.96885,0.9689,361800000.0
2007-10-22 10:18:00,0.9689,0.9689,0.9689,0.9689,300000000.0
2007-10-22 10:19:00,0.9689,0.9689,0.96885,0.9689,164200000.0
2007-10-22 10:20:00,0.9689,0.9689,0.96885,0.96885,206100000.0
2007-10-22 10:21:00,0.9689,0.9693,0.9689,0.96905,476462263.0
2007-10-22 10:22:00,0.96905,0.96905,0.96895,0.969,437500000.0
2007-10-22 10:23:00,0.969,0.9691,0.96895,0.969,383900000.0
2007-10-22 10:24:00,0.969,0.96915,0.969,0.9691,361300000.0
2007-10-22 10:25:00,0.9691,0.9692,0.969,0.9691,889743321.0
2007-10-22 10:26:00,0.9691,0.9693,0.9691,0.9693,396300000.0
2007-10-22 10:27:00,0.9693,0.9693,0.9691,0.9691,719900003.0
2007-10-22 10:28:00,0.9691,0.9692,0.969,0.969,688399998.0
2007-10-22 10:29:00,0.969,0.9691,0.969,0.969,800799999.0
2007-10-22 10:30:00,0.969,0.9691,0.9689,0.96895,900600010.0
2007-10-22 10:31:00,0.969,0.9691,0.9689,0.9691,489299988.0
2007-10-22 10:32:00,0.969,0.9691,0.96895,0.969,834163648.0
2007-10-22 10:33:00,0.969,0.96915,0.969,0.9691,791151186.0
2007-10-22 10:34:00,0.96905,0.96945,0.969,0.9692,393819486.0
2007-10-22 10:35:00,0.9692,0.9692,0.9691,0.9692,195100000.0
2007-10-22 10:36:00,0.9692,0.9692,0.96905,0.9692,728399985.0
2007-10-22 10:37:00,0.9692,0.9694,0.96915,0.9692,311099998.0
2007-10-22 10:38:00,0.96915,0.9692,0.96915,0.9692,198899999.0
2007-10-22 10:39:00,0.9692,0.9693,0.96915,0.9693,497600000.0
2007-10-22 10:40:00,0.9693,0.96935,0.96905,0.9693,488799997.0
2007-10-22 10:41:00,0.9693,0.9693,0.96915,0.96925,344500000.0
2007-10-22 10:42:00,0.9692,0.9693,0.9691,0.96925,509700000.0
2007-10-22 10:43:00,0.96925,0.9693,0.96925,0.9693,311800000.0
2007-10-22 10:44:00,0.9693,0.9693,0.96925,0.9693,207200000.0
2007-10-22 10:45:00,0.9693,0.9693,0.96905,0.96905,106300000.0
2007-10-22 10:46:00,0.96905,0.9691,0.96905,0.96905,166300000.0
2007-10-22 10:47:00,0.96905,0.96905,0.96885,0.969,128800000.0
2007-10-22 10:48:00,0.969,0.9691,0.9688,0.969,754099999.0
2007-10-22 10:49:00,0.969,0.969,0.96895,0.96895,406500000.0
2007-10-22 10:50:00,0.969,0.969,0.96875,0.969,282700001.0
2007-10-22 10:51:00,0.969,0.96925,0.969,0.9692,134500000.0
2007-10-22 10:52:00,0.96925,0.9694,0.9692,0.9694,186300000.0
2007-10-22 10:53:00,0.96935,0.9694,0.96935,0.9694,204700000.0
2007-10-22 10:54:00,0.9694,0.9697,0.9691,0.9695,547300001.0
2007-10-22 10:55:00,0.9695,0.9695,0.969,0.96925,938900002.0
2007-10-22 10:56:00,0.9693,0.9694,0.96925,0.9694,219200000.0
2007-10-22 10:57:00,0.9694,0.9699,0.9693,0.9696,376699999.0
2007-10-22 10:58:00,0.9697,0.9699,0.96955,0.9698,340600000.0
2007-10-22 10:59:00,0.9698,0.9698,0.9696,0.9698,288900000.0
2007-10-22 11:00:00,0.9699,0.9699,0.9696,0.9696,530699813.0
2007-10-22 11:01:00,0.9696,0.97,0.9696,0.97,644799999.0
2007-10-22 11:02:00,0.97,0.9701,0.96995,0.97,341800000.0
2007-10-22 11:03:00,0.97,0.97,0.9697,0.9699,770900000.0
2007-10-22 11:04:00,0.9699,0.9699,0.96945,0.9695,635100001.0
2007-10-22 11:05:00,0.96945,0.9697,0.96945,0.9697,746699999.0
2007-10-22 11:06:00,0.9697,0.97,0.9697,0.97,285600002.0
2007-10-22 11:07:00,0.96985,0.97005,0.96985,0.96995,260400000.0
2007-10-22 11:08:00,0.96995,0.9702,0.96995,0.9701,585900000.0
2007-10-22 11:09:00,0.9701,0.9701,0.97005,0.9701,372200000.0
2007-10-22 11:10:00,0.9701,0.9701,0.97,0.9701,325900000.0
2007-10-22 11:11:00,0.9701,0.97015,0.9699,0.96995,349700000.0
2007-10-22 11:12:00,0.96995,0.97015,0.96995,0.9701,208200000.0
2007-10-22 11:13:00,0.9701,0.97055,0.9701,0.97045,337585150.0
2007-10-22 11:14:00,0.97045,0.9714,0.97045,0.9711,971299998.0
2007-10-22 11:15:00,0.9711,0.97125,0.97075,0.9708,1310700001.0
2007-10-22 11:16:00,0.9708,0.9709,0.97075,0.9708,537600001.0
2007-10-22 11:17:00,0.9708,0.971,0.9708,0.97095,400000000.0
2007-10-22 11:18:00,0.97095,0.9716,0.97085,0.9716,431400000.0
2007-10-22 11:19:00,0.9716,0.97165,0.97135,0.9714,1007300002.0
2007-10-22 11:20:00,0.97145,0.97145,0.97115,0.97115,470000000.0
2007-10-22 11:21:00,0.97115,0.9712,0.9708,0.97115,596700000.0
2007-10-22 11:22:00,0.9711,0.97125,0.97105,0.9711,189900000.0
2007-10-22 11:23:00,0.9711,0.97125,0.97105,0.97115,124400000.0
2007-10-22 11:24:00,0.97115,0.97115,0.971,0.97105,144900000.0
2007-10-22 11:25:00,0.971,0.97115,0.97085,0.9711,349900000.0
2007-10-22 11:26:00,0.9711,0.9714,0.97105,0.9713,91000000.0
2007-10-22 11:27:00,0.9713,0.9715,0.97125,0.97145,303400000.0
2007-10-22 11:28:00,0.97145,0.97175,0.9714,0.9715,231800000.0
2007-10-22 11:29:00,0.9715,0.97165,0.97125,0.97125,289700000.0
2007-10-22 11:30:00,0.97125,0.97135,0.9711,0.97115,131600000.0
2007-10-22 11:31:00,0.97115,0.9715,0.97115,0.9713,176500000.0
2007-10-22 11:32:00,0.9713,0.9714,0.97125,0.97135,662899993.0
2007-10-22 11:33:00,0.97135,0.9714,0.97135,0.9714,550499991.0
2007-10-22 11:34:00,0.9714,0.9714,0.9712,0.97125,455699993.0
2007-10-22 11:35:00,0.9713,0.9713,0.9712,0.97125,169400000.0
2007-10-22 11:36:00,0.97125,0.97125,0.97125,0.97125,90900000.0
2007-10-22 11:37:00,0.97125,0.97125,0.97115,0.97125,157000000.0
2007-10-22 11:38:00,0.97125,0.9722,0.9712,0.97205,724200001.0
2007-10-22 11:39:00,0.9721,0.9726,0.972,0.9722,760000002.0
2007-10-22 11:40:00,0.9722,0.9725,0.9722,0.9725,571600000.0
2007-10-22 11:41:00,0.9725,0.9736,0.9725,0.9736,557100000.0
2007-10-22 11:42:00,0.9736,0.9736,0.9731,0.9732,710900000.0
2007-10-22 11:43:00,0.9732,0.97365,0.9732,0.9734,522100000.0
2007-10-22 11:44:00,0.9734,0.9736,0.9733,0.9734,533100000.0
2007-10-22 11:45:00,0.97345,0.97365,0.97335,0.97355,613000000.0
2007-10-22 11:46:00,0.9735,0.9737,0.97345,0.9735,577300000.0
2007-10-22 11:47:00,0.9735,0.97365,0.97345,0.9735,558400000.0
2007-10-22 11:48:00,0.9735,0.97395,0.9735,0.97395,649900000.0
2007-10-22 11:49:00,0.97395,0.9744,0.97385,0.9741,1367199993.0
2007-10-22 11:50:00,0.9741,0.9751,0.97405,0.9746,608899998.0
2007-10-22 11:51:00,0.9746,0.9749,0.9746,0.9747,585000000.0
2007-10-22 11:52:00,0.9747,0.97505,0.9747,0.97495,413100000.0
2007-10-22 11:53:00,0.97495,0.97555,0.9749,0.97545,464100000.0
2007-10-22 11:54:00,0.97545,0.97575,0.97535,0.97555,819700002.0
2007-10-22 11:55:00,0.97545,0.97565,0.97525,0.97555,449000000.0
2007-10-22 11:56:00,0.97565,0.9768,0.97555,0.9761,796400000.0
2007-10-22 11:57:00,0.9761,0.9761,0.9756,0.9756,408100000.0
2007-10-22 11:58:00,0.97565,0.976,0.97545,0.97565,344899999.0
2007-10-22 11:59:00,0.97565,0.97575,0.9755,0.9756,233100000.0
2007-10-22 12:00:00,0.97565,0.97595,0.9755,0.97585,330100000.0
2007-10-22 12:01:00,0.97585,0.97595,0.97575,0.97595,202700000.0
2007-10-22 12:02:00,0.97595,0.97605,0.9759,0.97595,349700000.0
2007-10-22 12:03:00,0.9759,0.97625,0.97585,0.97615,388800000.0
2007-10-22 12:04:00,0.97615,0.97665,0.97605,0.97665,279000000.0
2007-10-22 12:05:00,0.9766,0.97715,0.97645,0.97655,997000003.0
2007-10-22 12:06:00,0.97655,0.97685,0.97625,0.97635,603600001.0
2007-10-22 12:07:00,0.97635,0.97635,0.97595,0.97605,447700003.0
2007-10-22 12:08:00,0.97605,0.97625,0.97595,0.97625,552199996.0
2007-10-22 12:09:00,0.9762,0.97655,0.9762,0.9763,399100000.0
2007-10-22 12:10:00,0.9763,0.97635,0.97615,0.97615,545600000.0
2007-10-22 12:11:00,0.97615,0.97645,0.97615,0.97625,794700000.0
2007-10-22 12:12:00,0.97625,0.97625,0.9761,0.97615,851799998.0
2007-10-22 12:13:00,0.97615,0.97755,0.97615,0.9774,622946000.0
2007-10-22 12:14:00,0.9774,0.9775,0.97675,0.9773,997000003.0
2007-10-22 12:15:00,0.97735,0.97775,0.97715,0.97735,259600000.0
2007-10-22 12:16:00,0.97735,0.97735,0.9772,0.97735,150200000.0
2007-10-22 12:17:00,0.97735,0.97745,0.9771,0.9772,276900000.0
2007-10-22 12:18:00,0.9772,0.97755,0.97705,0.9773,320600000.0
2007-10-22 12:19:00,0.9773,0.9773,0.97705,0.97705,301000001.0
2007-10-22 12:20:00,0.97705,0.97735,0.97705,0.97705,220200000.0
2007-10-22 12:21:00,0.97725,0.97745,0.97715,0.97735,277400003.0
2007-10-22 12:22:00,0.97735,0.97775,0.97725,0.97775,194700000.0
2007-10-22 12:23:00,0.97775,0.97795,0.97775,0.97785,218700000.0
2007-10-22 12:24:00,0.97785,0.97785,0.97755,0.97775,231800000.0
2007-10-22 12:25:00,0.97785,0.97795,0.9777,0.9778,286600000.0
2007-10-22 12:26:00,0.9778,0.9778,0.97755,0.9776,213400000.0
2007-10-22 12:27:00,0.9776,0.97775,0.9775,0.97755,327200000.0
2007-10-22 12:28:00,0.97755,0.97755,0.9773,0.97745,140300000.0
2007-10-22 12:29:00,0.97745,0.97755,0.97715,0.9773,415700000.0
2007-10-22 12:30:00,0.9773,0.97745,0.977,0.97725,297599999.0
2007-10-22 12:31:00,0.97725,0.97785,0.9771,0.97725,645400000.0
2007-10-22 12:32:00,0.97725,0.97755,0.9772,0.97745,610300000.0
2007-10-22 12:33:00,0.97745,0.97755,0.9771,0.9771,843600002.0
2007-10-22 12:34:00,0.97715,0.97785,0.977,0.97765,295500000.0
2007-10-22 12:35:00,0.97775,0.9781,0.9776,0.97795,400000002.0
2007-10-22 12:36:00,0.9781,0.9781,0.9775,0.9777,641100001.0
2007-10-22 12:37:00,0.9777,0.978,0.9774,0.97755,906800002.0
2007-10-22 12:38:00,0.97745,0.97785,0.97745,0.97785,243399999.0
2007-10-22 12:39:00,0.97785,0.97795,0.97735,0.97755,729100000.0
2007-10-22 12:40:00,0.97755,0.97765,0.9771,0.97715,295500000.0
2007-10-22 12:41:00,0.9771,0.97745,0.9771,0.97745,260700000.0
2007-10-22 12:42:00,0.97745,0.9782,0.9774,0.9782,891000003.0
2007-10-22 12:43:00,0.9782,0.9784,0.97815,0.9783,747999989.0
2007-10-22 12:44:00,0.97825,0.9785,0.97815,0.97825,486199998.0
2007-10-22 12:45:00,0.9783,0.9783,0.97755,0.97755,376300000.0
2007-10-22 12:46:00,0.97755,0.97785,0.97745,0.97775,321200000.0
2007-10-22 12:47:00,0.97775,0.9778,0.9776,0.9777,398800000.0
2007-10-22 12:48:00,0.9777,0.9778,0.9775,0.9777,309300000.0
2007-10-22 12:49:00,0.9777,0.9777,0.97755,0.9776,471100000.0
2007-10-22 12:50:00,0.9777,0.9777,0.97735,0.9774,405200000.0
2007-10-22 12:51:00,0.9774,0.9775,0.97735,0.9775,475800000.0
2007-10-22 12:52:00,0.9775,0.9776,0.97745,0.97755,84500000.0
2007-10-22 12:53:00,0.9776,0.97895,0.97755,0.97895,259600000.0
2007-10-22 12:54:00,0.97895,0.97925,0.9788,0.97925,610700000.0
2007-10-22 12:55:00,0.97925,0.9795,0.979,0.9793,495600000.0
2007-10-22 12:56:00,0.9793,0.9793,0.9788,0.979,587700000.0
2007-10-22 12:57:00,0.979,0.97915,0.97875,0.979,537300000.0
2007-10-22 12:58:00,0.979,0.9792,0.9788,0.9792,299900000.0
2007-10-22 12:59:00,0.9792,0.9793,0.9788,0.9789,766500000.0
2007-10-22 13:00:00,0.97885,0.97925,0.9784,0.97905,866699999.0
2007-10-22 13:01:00,0.97905,0.97905,0.9784,0.9785,503300000.0
2007-10-22 13:02:00,0.9785,0.9786,0.97795,0.978,577200000.0
2007-10-22 13:03:00,0.978,0.978,0.9773,0.9773,963200001.0
2007-10-22 13:04:00,0.97745,0.97755,0.9771,0.97735,940800000.0
2007-10-22 13:05:00,0.97735,0.97755,0.9772,0.97755,435900000.0
2007-10-22 13:06:00,0.97755,0.97755,0.97745,0.97755,120800000.0
2007-10-22 13:07:00,0.97755,0.9776,0.97735,0.9776,141500000.0
2007-10-22 13:08:00,0.9776,0.9781,0.9776,0.9781,344600000.0
2007-10-22 13:09:00,0.9781,0.9781,0.97755,0.9779,678300002.0
2007-10-22 13:10:00,0.9779,0.97805,0.9778,0.97805,203759815.0
2007-10-22 13:11:00,0.97805,0.97805,0.97785,0.97785,136600000.0
2007-10-22 13:12:00,0.97785,0.97795,0.9777,0.9778,177700000.0
2007-10-22 13:13:00,0.9778,0.97785,0.97765,0.97775,285600000.0
2007-10-22 13:14:00,0.97775,0.97805,0.97775,0.97805,156500000.0
2007-10-22 13:15:00,0.97805,0.97875,0.97805,0.97875,168100000.0
2007-10-22 13:16:00,0.97875,0.9791,0.97875,0.97895,288400000.0
2007-10-22 13:17:00,0.97895,0.9795,0.9789,0.9795,429180000.0
2007-10-22 13:18:00,0.9795,0.9795,0.97895,0.9791,243400000.0
2007-10-22 13:19:00,0.9791,0.9794,0.97895,0.9792,536000000.0
2007-10-22 13:20:00,0.9792,0.9793,0.9792,0.97925,295600000.0
2007-10-22 13:21:00,0.97925,0.97925,0.9789,0.97905,277300000.0
2007-10-22 13:22:00,0.97905,0.97915,0.97905,0.97905,440800000.0
2007-10-22 13:23:00,0.97905,0.9793,0.97905,0.97925,407000000.0
2007-10-22 13:24:00,0.97925,0.97925,0.97885,0.9791,228000000.0
2007-10-22 13:25:00,0.9791,0.97915,0.97895,0.97915,325900000.0
2007-10-22 13:26:00,0.97915,0.97965,0.97905,0.97955,168500000.0
2007-10-22 13:27:00,0.97965,0.97995,0.97955,0.97995,314500000.0
2007-10-22 13:28:00,0.97995,0.97995,0.9795,0.97965,510500001.0
2007-10-22 13:29:00,0.9796,0.97985,0.97955,0.9798,323300000.0
2007-10-22 13:30:00,0.9798,0.9799,0.97975,0.97975,407479664.0
2007-10-22 13:31:00,0.97975,0.97975,0.9789,0.979,712200002.0
2007-10-22 13:32:00,0.9789,0.979,0.9785,0.9785,429000000.0
2007-10-22 13:33:00,0.9785,0.9785,0.9784,0.97845,227200000.0
2007-10-22 13:34:00,0.97845,0.97865,0.9784,0.9786,374000000.0
2007-10-22 13:35:00,0.9786,0.97945,0.9786,0.97945,148000000.0
2007-10-22 13:36:00,0.97945,0.97965,0.97945,0.97955,105800000.0
2007-10-22 13:37:00,0.97955,0.97955,0.9794,0.9794,114600000.0
2007-10-22 13:38:00,0.97945,0.97955,0.97925,0.9794,534900001.0
2007-10-22 13:39:00,0.9794,0.97945,0.9791,0.97925,812999998.0
2007-10-22 13:40:00,0.97925,0.97925,0.9789,0.97895,498600003.0
2007-10-22 13:41:00,0.97895,0.97905,0.9789,0.979,160700000.0
2007-10-22 13:42:00,0.979,0.97965,0.979,0.97965,67700000.0
2007-10-22 13:43:00,0.97965,0.98005,0.97965,0.97975,852300004.0
2007-10-22 13:44:00,0.97975,0.98005,0.97975,0.97985,970099995.0
2007-10-22 13:45:00,0.97985,0.9807,0.97985,0.9806,795899999.0
2007-10-22 13:46:00,0.9806,0.9808,0.9805,0.9805,732299998.0
2007-10-22 13:47:00,0.9805,0.9805,0.97995,0.9802,752000000.0
2007-10-22 13:48:00,0.9802,0.9802,0.98,0.98015,419800000.0
2007-10-22 13:49:00,0.98015,0.98025,0.97985,0.98,702100000.0
2007-10-22 13:50:00,0.98,0.98015,0.98,0.98,496100000.0
2007-10-22 13:51:00,0.98,0.9802,0.97975,0.97985,455800000.0
2007-10-22 13:52:00,0.97985,0.97995,0.97955,0.97955,277200000.0
2007-10-22 13:53:00,0.97955,0.97955,0.97915,0.97955,550399996.0
2007-10-22 13:54:00,0.9795,0.9798,0.97925,0.9794,576600000.0
2007-10-22 13:55:00,0.9794,0.9796,0.97925,0.9795,526200000.0
2007-10-22 13:56:00,0.9795,0.9795,0.97925,0.9793,588500000.0
2007-10-22 13:57:00,0.9792,0.9795,0.9792,0.9795,502100000.0
2007-10-22 13:58:00,0.9795,0.9796,0.9794,0.9796,364300000.0
2007-10-22 13:59:00,0.9796,0.9796,0.97925,0.9795,430300000.0
2007-10-22 14:00:00,0.97945,0.9795,0.97915,0.9793,420300000.0
2007-10-22 14:01:00,0.9793,0.9793,0.979,0.97915,612600000.0
2007-10-22 14:02:00,0.9791,0.97935,0.979,0.9792,712500000.0
2007-10-22 14:03:00,0.9792,0.9797,0.97905,0.9795,701300000.0
2007-10-22 14:04:00,0.9795,0.9799,0.9794,0.97955,940199999.0
2007-10-22 14:05:00,0.9795,0.9797,0.9787,0.9788,744000000.0
2007-10-22 14:06:00,0.9788,0.97895,0.9787,0.97885,401400000.0
2007-10-22 14:07:00,0.97885,0.97895,0.97865,0.97885,583599999.0
2007-10-22 14:08:00,0.9789,0.97895,0.9786,0.9788,778900002.0
2007-10-22 14:09:00,0.97885,0.97885,0.97875,0.9788,203700000.0
2007-10-22 14:10:00,0.9788,0.9791,0.9788,0.979,375660000.0
2007-10-22 14:11:00,0.97885,0.97885,0.97825,0.97835,364100000.0
2007-10-22 14:12:00,0.97835,0.97895,0.9783,0.97895,720600000.0
2007-10-22 14:13:00,0.97895,0.97895,0.9787,0.9787,358600000.0
2007-10-22 14:14:00,0.9787,0.9787,0.97845,0.97865,343900000.0
2007-10-22 14:15:00,0.97875,0.979,0.97875,0.97885,281900000.0
2007-10-22 14:16:00,0.97885,0.97905,0.9788,0.97905,360100000.0
2007-10-22 14:17:00,0.97905,0.9791,0.97885,0.97885,244712545.0
2007-10-22 14:18:00,0.97885,0.97905,0.97885,0.97895,213600000.0
2007-10-22 14:19:00,0.97895,0.97935,0.97875,0.97925,524200000.0
2007-10-22 14:20:00,0.97925,0.97975,0.97915,0.97975,364600000.0
2007-10-22 14:21:00,0.97975,0.97975,0.9796,0.9796,653500000.0
2007-10-22 14:22:00,0.97965,0.9798,0.97955,0.9797,391200000.0
2007-10-22 14:23:00,0.9797,0.97985,0.9796,0.97975,383800000.0
2007-10-22 14:24:00,0.9798,0.9798,0.97955,0.9796,622600001.0
2007-10-22 14:25:00,0.9796,0.9796,0.9789,0.979,393000000.0
2007-10-22 14:26:00,0.9789,0.9789,0.97845,0.97855,525500000.0
2007-10-22 14:27:00,0.9785,0.9785,0.978,0.97815,292800000.0
2007-10-22 14:28:00,0.97815,0.97855,0.97815,0.97855,441300000.0
2007-10-22 14:29:00,0.97855,0.97865,0.97845,0.97855,363800000.0
2007-10-22 14:30:00,0.97865,0.97865,0.97825,0.9783,408900000.0
2007-10-22 14:31:00,0.9783,0.9783,0.9779,0.97795,585099997.0
2007-10-22 14:32:00,0.97795,0.97845,0.97795,0.97825,301000000.0
2007-10-22 14:33:00,0.97825,0.97825,0.978,0.978,261986202.0
2007-10-22 14:34:00,0.978,0.97825,0.9778,0.97825,311900000.0
2007-10-22 14:35:00,0.97825,0.97825,0.97785,0.97795,593532903.0
2007-10-22 14:36:00,0.97795,0.97795,0.97785,0.97795,434600000.0
2007-10-22 14:37:00,0.97795,0.97795,0.9773,0.9775,308300000.0
2007-10-22 14:38:00,0.9775,0.9775,0.9774,0.97745,133500000.0
2007-10-22 14:39:00,0.97745,0.9777,0.97745,0.9776,438500000.0
2007-10-22 14:40:00,0.9776,0.9779,0.9776,0.97765,535800000.0
2007-10-22 14:41:00,0.97765,0.9778,0.97765,0.9778,325900000.0
2007-10-22 14:42:00,0.9778,0.9778,0.9778,0.9778,61600000.0
2007-10-22 14:43:00,0.9778,0.97815,0.9777,0.978,187600000.0
2007-10-22 14:44:00,0.978,0.97825,0.978,0.97825,269200000.0
2007-10-22 14:45:00,0.97825,0.97825,0.978,0.97815,442499999.0
2007-10-22 14:46:00,0.97815,0.97835,0.97785,0.97785,609199996.0
2007-10-22 14:47:00,0.97785,0.97805,0.9771,0.97725,895999988.0
2007-10-22 14:48:00,0.97725,0.97725,0.977,0.9772,672199999.0
2007-10-22 14:49:00,0.9772,0.97725,0.977,0.97705,556800002.0
2007-10-22 14:50:00,0.97705,0.9775,0.97705,0.97745,716900003.0
2007-10-22 14:51:00,0.97745,0.97755,0.9772,0.97725,460900000.0
2007-10-22 14:52:00,0.97725,0.9773,0.9772,0.9772,613000000.0
2007-10-22 14:53:00,0.9772,0.9773,0.9769,0.97695,1008300002.0
2007-10-22 14:54:00,0.977,0.9771,0.977,0.977,1012100000.0
2007-10-22 14:55:00,0.97695,0.97705,0.9767,0.97695,878100001.0
2007-10-22 14:56:00,0.97695,0.9772,0.97675,0.97695,739000000.0
2007-10-22 14:57:00,0.9769,0.97745,0.9769,0.9774,1202600000.0
2007-10-22 14:58:00,0.9774,0.97795,0.9774,0.9778,648200000.0
2007-10-22 14:59:00,0.9778,0.9782,0.9778,0.9781,415400000.0
2007-10-22 15:00:00,0.9781,0.9782,0.978,0.9782,485600000.0
2007-10-22 15:01:00,0.9782,0.9786,0.97815,0.97835,1121600003.0
2007-10-22 15:02:00,0.9784,0.9795,0.9784,0.9794,587900000.0
2007-10-22 15:03:00,0.9795,0.98,0.9794,0.97975,773600000.0
2007-10-22 15:04:00,0.97975,0.98005,0.97975,0.9798,339000000.0
2007-10-22 15:05:00,0.9798,0.98005,0.97975,0.98,476299997.0
2007-10-22 15:06:00,0.98005,0.98015,0.9799,0.98005,832299997.0
2007-10-22 15:07:00,0.98005,0.9802,0.97995,0.9802,481500002.0
2007-10-22 15:08:00,0.9802,0.98075,0.9798,0.98065,771400001.0
2007-10-22 15:09:00,0.98075,0.98075,0.9802,0.98045,759800002.0
2007-10-22 15:10:00,0.98045,0.9808,0.98045,0.98075,1103800002.0
2007-10-22 15:11:00,0.98085,0.98105,0.9807,0.981,1056900000.0
2007-10-22 15:12:00,0.981,0.98105,0.98025,0.98025,765600000.0
2007-10-22 15:13:00,0.98025,0.98045,0.9802,0.9802,659099999.0
2007-10-22 15:14:00,0.9802,0.98025,0.97995,0.97995,643400000.0
2007-10-22 15:15:00,0.97995,0.98005,0.9799,0.98005,1001100001.0
2007-10-22 15:16:00,0.98005,0.98005,0.97975,0.97975,662800000.0
2007-10-22 15:17:00,0.97985,0.98015,0.9798,0.98015,537200000.0
2007-10-22 15:18:00,0.98015,0.98045,0.98,0.9801,430000000.0
2007-10-22 15:19:00,0.9801,0.98025,0.97995,0.98015,873000000.0
2007-10-22 15:20:00,0.9801,0.9802,0.97975,0.97975,261400000.0
2007-10-22 15:21:00,0.97975,0.97985,0.97955,0.97985,730600000.0
2007-10-22 15:22:00,0.97985,0.97985,0.97975,0.97985,116500000.0
2007-10-22 15:23:00,0.97985,0.97985,0.9796,0.97965,660200000.0
2007-10-22 15:24:00,0.97965,0.97985,0.9796,0.9798,506600000.0
2007-10-22 15:25:00,0.9798,0.98,0.9798,0.9798,533400000.0
2007-10-22 15:26:00,0.9798,0.9799,0.9796,0.9797,819300001.0
2007-10-22 15:27:00,0.9797,0.9799,0.97955,0.97985,1285299998.0
2007-10-22 15:28:00,0.97985,0.9799,0.9798,0.97985,307600000.0
2007-10-22 15:29:00,0.97985,0.98025,0.97985,0.98025,339800000.0
2007-10-22 15:30:00,0.98025,0.98025,0.98015,0.9802,262800000.0
2007-10-22 15:31:00,0.9802,0.9803,0.9802,0.9803,264000000.0
2007-10-22 15:32:00,0.9803,0.9806,0.9802,0.9806,495900000.0
2007-10-22 15:33:00,0.9806,0.9806,0.98045,0.9805,159000000.0
2007-10-22 15:34:00,0.9805,0.9805,0.98025,0.98035,157100000.0
2007-10-22 15:35:00,0.98035,0.98035,0.98,0.98005,309100000.0
2007-10-22 15:36:00,0.98,0.9801,0.97985,0.98,660000000.0
2007-10-22 15:37:00,0.98,0.98,0.97955,0.97955,820700000.0
2007-10-22 15:38:00,0.97955,0.9799,0.97955,0.9797,284400001.0
2007-10-22 15:39:00,0.9797,0.9799,0.97935,0.9795,687900000.0
2007-10-22 15:40:00,0.9795,0.97955,0.97925,0.97935,1708999999.0
2007-10-22 15:41:00,0.9793,0.97935,0.97895,0.97895,775200006.0
2007-10-22 15:42:00,0.97895,0.97895,0.97775,0.9778,609900000.0
2007-10-22 15:43:00,0.9779,0.9782,0.97765,0.9782,1318300001.0
2007-10-22 15:44:00,0.9782,0.9787,0.9782,0.9785,1070255005.0
2007-10-22 15:45:00,0.97855,0.9787,0.97845,0.9785,806600002.0
2007-10-22 15:46:00,0.9785,0.9792,0.97845,0.9792,889800000.0
2007-10-22 15:47:00,0.9792,0.97985,0.979,0.9797,857099999.0
2007-10-22 15:48:00,0.9797,0.9798,0.97905,0.9791,1001500001.0
2007-10-22 15:49:00,0.9792,0.9792,0.97875,0.9789,1447099995.0
2007-10-22 15:50:00,0.9789,0.979,0.97875,0.97895,813700000.0
2007-10-22 15:51:00,0.9789,0.979,0.97875,0.9789,1400000000.0
2007-10-22 15:52:00,0.9789,0.979,0.97835,0.97855,871299998.0
2007-10-22 15:53:00,0.97845,0.97855,0.9784,0.9785,685250000.0
2007-10-22 15:54:00,0.9785,0.9786,0.97835,0.97855,752000001.0
2007-10-22 15:55:00,0.97855,0.97895,0.97845,0.9786,1021899999.0
2007-10-22 15:56:00,0.9786,0.97885,0.9786,0.9787,1413499991.0
2007-10-22 15:57:00,0.9787,0.97915,0.97865,0.97915,287900000.0
2007-10-22 15:58:00,0.97925,0.97975,0.97925,0.97975,428299999.0
2007-10-22 15:59:00,0.97975,0.9805,0.97975,0.9805,826100000.0
2007-10-22 16:00:00,0.9805,0.9805,0.97995,0.97995,1586700000.0
2007-10-22 16:01:00,0.9799,0.9804,0.9797,0.9804,1368200002.0
2007-10-22 16:02:00,0.9804,0.9804,0.9798,0.97985,2042600004.0
2007-10-22 16:03:00,0.97985,0.9801,0.97985,0.97995,811800000.0
2007-10-22 16:04:00,0.97995,0.98005,0.9797,0.9798,830199999.0
2007-10-22 16:05:00,0.9798,0.9798,0.9797,0.97975,548300001.0
2007-10-22 16:06:00,0.97975,0.9799,0.97975,0.9798,199400000.0
2007-10-22 16:07:00,0.97985,0.97995,0.97975,0.9798,868099998.0
2007-10-22 16:08:00,0.9798,0.9799,0.9797,0.97975,1815899999.0
2007-10-22 16:09:00,0.97975,0.98,0.9797,0.97985,596799998.0
2007-10-22 16:10:00,0.97985,0.97995,0.9798,0.97985,389704799.0
2007-10-22 16:11:00,0.9798,0.9798,0.97905,0.97925,1446400002.0
2007-10-22 16:12:00,0.9793,0.97935,0.97905,0.97925,1549799997.0
2007-10-22 16:13:00,0.97925,0.97925,0.9788,0.9791,1365100002.0
2007-10-22 16:14:00,0.9791,0.97925,0.979,0.97915,1911099986.0
2007-10-22 16:15:00,0.97905,0.97915,0.97895,0.97905,222800000.0
2007-10-22 16:16:00,0.979,0.97925,0.9789,0.9789,448899997.0
2007-10-22 16:17:00,0.97895,0.9796,0.9789,0.9793,652100005.0
2007-10-22 16:18:00,0.9793,0.9797,0.97925,0.97965,907499998.0
2007-10-22 16:19:00,0.97965,0.9799,0.97965,0.97975,1845500004.0
2007-10-22 16:20:00,0.97975,0.97975,0.9795,0.97955,1645199999.0
2007-10-22 16:21:00,0.97955,0.97965,0.97955,0.97955,299200000.0
2007-10-22 16:22:00,0.97955,0.97955,0.9794,0.9794,267800000.0
2007-10-22 16:23:00,0.9794,0.97945,0.9793,0.9794,468300000.0
2007-10-22 16:24:00,0.9794,0.97955,0.97935,0.9795,237700000.0
2007-10-22 16:25:00,0.9795,0.9795,0.9792,0.97935,270400000.0
2007-10-22 16:26:00,0.9794,0.9797,0.9794,0.97945,794000000.0
2007-10-22 16:27:00,0.97945,0.9798,0.97945,0.97975,493400000.0
2007-10-22 16:28:00,0.97975,0.9798,0.9797,0.9798,563800000.0
2007-10-22 16:29:00,0.9798,0.97995,0.9797,0.97975,605900000.0
2007-10-22 16:30:00,0.97975,0.98,0.97965,0.97975,232000000.0
2007-10-22 16:31:00,0.97975,0.97975,0.9797,0.9797,408700000.0
2007-10-22 16:32:00,0.9797,0.9799,0.97965,0.9798,501200000.0
2007-10-22 16:33:00,0.9798,0.9799,0.9798,0.9798,465000000.0
2007-10-22 16:34:00,0.9798,0.97995,0.9795,0.9796,550200001.0
2007-10-22 16:35:00,0.9798,0.9798,0.9796,0.9798,665200000.0
2007-10-22 16:36:00,0.9798,0.98,0.9798,0.9798,180686000.0
2007-10-22 16:37:00,0.97975,0.9798,0.9796,0.9796,316100000.0
2007-10-22 16:38:00,0.9796,0.9799,0.9796,0.9797,316000000.0
2007-10-22 16:39:00,0.9797,0.9798,0.9795,0.9796,264200000.0
2007-10-22 16:40:00,0.9796,0.9797,0.97955,0.97965,525200000.0
2007-10-22 16:41:00,0.97965,0.97965,0.97915,0.9792,876699996.0
2007-10-22 16:42:00,0.9792,0.9794,0.9789,0.979,467200000.0
2007-10-22 16:43:00,0.979,0.9792,0.9787,0.97875,1311699994.0
2007-10-22 16:44:00,0.97875,0.97875,0.97855,0.97875,1294300000.0
2007-10-22 16:45:00,0.97875,0.97915,0.97865,0.97915,1200799999.0
2007-10-22 16:46:00,0.97915,0.9795,0.97895,0.9795,853700000.0
2007-10-22 16:47:00,0.9795,0.9801,0.9794,0.9801,755699999.0
2007-10-22 16:48:00,0.9801,0.9801,0.97985,0.9799,616800001.0
2007-10-22 16:49:00,0.9799,0.98005,0.97985,0.98005,785000006.0
2007-10-22 16:50:00,0.98,0.9801,0.97975,0.9799,952800010.0
2007-10-22 16:51:00,0.9799,0.98005,0.9798,0.98005,635000001.0
2007-10-22 16:52:00,0.98005,0.9801,0.97965,0.9798,343600000.0
2007-10-22 16:53:00,0.9798,0.9799,0.9797,0.9797,387100001.0
2007-10-22 16:54:00,0.97975,0.9801,0.97975,0.9801,254100001.0
2007-10-22 16:55:00,0.9801,0.9801,0.97935,0.9796,489095520.0
2007-10-22 16:56:00,0.97955,0.9796,0.9794,0.97945,806200000.0
2007-10-22 16:57:00,0.97945,0.97955,0.97925,0.97935,687499998.0
2007-10-22 16:58:00,0.97935,0.9795,0.97885,0.97895,343900000.0
2007-10-22 16:59:00,0.97895,0.9796,0.97885,0.9796,303000000.0
2007-10-22 17:00:00,0.9796,0.9799,0.9794,0.9796,1003299999.0
2007-10-22 17:01:00,0.9796,0.9798,0.9796,0.9798,458300000.0
2007-10-22 17:02:00,0.9798,0.98,0.9795,0.98,592500000.0
2007-10-22 17:03:00,0.98005,0.9804,0.98,0.98,888400001.0
2007-10-22 17:04:00,0.98,0.9803,0.97985,0.9803,885199999.0
2007-10-22 17:05:00,0.9803,0.9803,0.97985,0.98,847999999.0
2007-10-22 17:06:00,0.98,0.9802,0.98,0.9802,653600000.0
2007-10-22 17:07:00,0.98015,0.9803,0.9799,0.98,727500000.0
2007-10-22 17:08:00,0.98,0.98,0.9798,0.9798,459300000.0
2007-10-22 17:09:00,0.9798,0.98,0.9796,0.9796,811200000.0
2007-10-22 17:10:00,0.9796,0.9799,0.9796,0.9799,807200000.0
2007-10-22 17:11:00,0.9799,0.9799,0.97965,0.97975,936599998.0
2007-10-22 17:12:00,0.97975,0.9799,0.9796,0.97975,715500000.0
2007-10-22 17:13:00,0.97975,0.98,0.9797,0.98,1126299995.0
2007-10-22 17:14:00,0.98,0.9804,0.97995,0.98035,508100000.0
2007-10-22 17:15:00,0.98035,0.98035,0.9802,0.9802,207700000.0
2007-10-22 17:16:00,0.9802,0.9803,0.98015,0.9802,745999998.0
2007-10-22 17:17:00,0.9802,0.9802,0.98,0.9802,707000000.0
2007-10-22 17:18:00,0.9802,0.98035,0.9801,0.9803,1027000001.0
2007-10-22 17:19:00,0.9803,0.98045,0.98025,0.9804,549299999.0
2007-10-22 17:20:00,0.98045,0.98095,0.98035,0.9806,907000000.0
2007-10-22 17:21:00,0.9806,0.9806,0.98045,0.9805,550000000.0
2007-10-22 17:22:00,0.9805,0.981,0.9805,0.9808,1056700000.0
2007-10-22 17:23:00,0.98085,0.9809,0.9802,0.98035,1013999997.0
2007-10-22 17:24:00,0.98035,0.98035,0.98025,0.9803,828900000.0
2007-10-22 17:25:00,0.9803,0.9803,0.98015,0.98015,423850000.0
2007-10-22 17:26:00,0.9801,0.9801,0.98,0.98005,653000000.0
2007-10-22 17:27:00,0.98,0.9801,0.98,0.9801,599200000.0
2007-10-22 17:28:00,0.9801,0.98015,0.9799,0.98,920799995.0
2007-10-22 17:29:00,0.98,0.9801,0.98,0.98,458500000.0
2007-10-22 17:30:00,0.98,0.98,0.9797,0.9798,486400000.0
2007-10-22 17:31:00,0.9798,0.98,0.9798,0.98,607900000.0
2007-10-22 17:32:00,0.98,0.98,0.97965,0.9798,620800002.0
2007-10-22 17:33:00,0.9797,0.9798,0.9796,0.9798,409900001.0
2007-10-22 17:34:00,0.9797,0.9798,0.97945,0.9797,993600011.0
2007-10-22 17:35:00,0.9797,0.9799,0.9797,0.97975,554300000.0
2007-10-22 17:36:00,0.97975,0.9803,0.9797,0.9803,1366599997.0
2007-10-22 17:37:00,0.9803,0.9803,0.97985,0.98,718199997.0
2007-10-22 17:38:00,0.98,0.98015,0.9799,0.9801,834700008.0
2007-10-22 17:39:00,0.9801,0.9802,0.98005,0.98015,371499998.0
2007-10-22 17:40:00,0.9803,0.9806,0.9803,0.9806,811700000.0
2007-10-22 17:41:00,0.9805,0.9806,0.9805,0.9806,693800000.0
2007-10-22 17:42:00,0.9806,0.9809,0.9806,0.9808,242700000.0
2007-10-22 17:43:00,0.9808,0.9808,0.98065,0.9807,979999994.0
2007-10-22 17:44:00,0.9807,0.9813,0.9807,0.9812,1025099996.0
2007-10-22 17:45:00,0.9812,0.9812,0.98105,0.9811,789099999.0
2007-10-22 17:46:00,0.98115,0.98115,0.98075,0.98095,1561700000.0
2007-10-22 17:47:00,0.98095,0.9814,0.98085,0.9814,938900001.0
2007-10-22 17:48:00,0.9814,0.98145,0.9812,0.9814,1321200001.0
2007-10-22 17:49:00,0.9814,0.9814,0.98065,0.98065,808699999.0
2007-10-22 17:50:00,0.98065,0.98105,0.9806,0.9809,540900001.0
2007-10-22 17:51:00,0.98085,0.98145,0.9808,0.98135,867399994.0
2007-10-22 17:52:00,0.9813,0.98145,0.9812,0.98145,579300000.0
2007-10-22 17:53:00,0.98145,0.98145,0.98105,0.9812,1009200005.0
2007-10-22 17:54:00,0.9812,0.98135,0.9812,0.9813,428380056.0
2007-10-22 17:55:00,0.9813,0.9813,0.98125,0.98125,151151741.0
2007-10-22 17:56:00,0.98125,0.98125,0.981,0.98105,358366727.0
2007-10-22 17:57:00,0.98105,0.98105,0.98075,0.9808,403800000.0
2007-10-22 17:58:00,0.9808,0.9809,0.9807,0.9808,745300010.0
2007-10-22 17:59:00,0.9808,0.98095,0.9807,0.98095,403200000.0
2007-10-22 18:00:00,0.98095,0.98115,0.98085,0.98105,502400000.0
2007-10-22 18:01:00,0.98105,0.98125,0.981,0.98125,761499997.0
2007-10-22 18:02:00,0.98125,0.98135,0.98115,0.9813,820299991.0
2007-10-22 18:03:00,0.9813,0.98135,0.9812,0.98125,672600000.0
2007-10-22 18:04:00,0.9812,0.98135,0.9812,0.98135,321599998.0
2007-10-22 18:05:00,0.98135,0.98135,0.9813,0.9813,219200000.0
2007-10-22 18:06:00,0.9813,0.98145,0.98125,0.9814,670900000.0
2007-10-22 18:07:00,0.9814,0.98155,0.9814,0.9815,839099996.0
2007-10-22 18:08:00,0.98145,0.9815,0.9811,0.98125,1543099988.0
2007-10-22 18:09:00,0.98125,0.98135,0.9811,0.9811,1113800003.0
2007-10-22 18:10:00,0.9811,0.98115,0.98095,0.98105,829000001.0
2007-10-22 18:11:00,0.98105,0.9811,0.98105,0.9811,727199991.0
2007-10-22 18:12:00,0.9811,0.98115,0.98095,0.98115,527499999.0
2007-10-22 18:13:00,0.98115,0.98115,0.98115,0.98115,520000000.0
2007-10-22 18:14:00,0.98115,0.98155,0.98115,0.98135,433300000.0
2007-10-22 18:15:00,0.98125,0.98145,0.98125,0.9814,80700000.0
2007-10-22 18:16:00,0.98135,0.9814,0.98125,0.9813,175400000.0
2007-10-22 18:17:00,0.9813,0.9814,0.9812,0.9814,117300000.0
2007-10-22 18:18:00,0.9814,0.98145,0.98125,0.98135,28800000.0
2007-10-22 18:19:00,0.98135,0.98135,0.98125,0.98125,307300004.0
2007-10-22 18:20:00,0.98125,0.98135,0.98125,0.98135,304899995.0
2007-10-22 18:21:00,0.98135,0.98145,0.9812,0.98145,553400000.0
2007-10-22 18:22:00,0.98145,0.9815,0.9814,0.9815,77400000.0
2007-10-22 18:23:00,0.9815,0.98245,0.9815,0.9822,1195900000.0
2007-10-22 18:24:00,0.9821,0.98225,0.98205,0.98215,915100002.0
2007-10-22 18:25:00,0.98215,0.9822,0.98205,0.98205,627800000.0
2007-10-22 18:26:00,0.98205,0.98215,0.98205,0.98215,202636000.0
2007-10-22 18:27:00,0.98215,0.98215,0.9821,0.9821,180580000.0
2007-10-22 18:28:00,0.98215,0.98215,0.9821,0.9821,408972008.0
2007-10-22 18:29:00,0.9821,0.9821,0.98165,0.98185,857479993.0
2007-10-22 18:30:00,0.98185,0.9819,0.98155,0.98165,702800000.0
2007-10-22 18:31:00,0.98165,0.98165,0.98155,0.98155,878299999.0
2007-10-22 18:32:00,0.98155,0.98155,0.98145,0.98145,703800003.0
2007-10-22 18:33:00,0.98145,0.98155,0.9814,0.98145,1542400020.0
2007-10-22 18:34:00,0.98145,0.98145,0.981,0.981,1575299998.0
2007-10-22 18:35:00,0.981,0.9811,0.98095,0.981,525200000.0
2007-10-22 18:36:00,0.981,0.98125,0.981,0.98125,355600000.0
2007-10-22 18:37:00,0.98125,0.98125,0.9811,0.98115,280200001.0
2007-10-22 18:38:00,0.98115,0.98135,0.98115,0.9813,219799997.0
2007-10-22 18:39:00,0.9813,0.9815,0.9813,0.9815,100600000.0
2007-10-22 18:40:00,0.9815,0.98165,0.9815,0.98155,182600000.0
2007-10-22 18:41:00,0.98155,0.98175,0.98155,0.9816,254100000.0
2007-10-22 18:42:00,0.9816,0.9816,0.98115,0.98125,696400001.0
2007-10-22 18:43:00,0.98125,0.98145,0.9811,0.98125,625999998.0
2007-10-22 18:44:00,0.98125,0.98135,0.9812,0.98135,241700006.0
2007-10-22 18:45:00,0.98135,0.98135,0.9813,0.9813,295500000.0
2007-10-22 18:46:00,0.9814,0.98155,0.9813,0.9815,448463091.0
2007-10-22 18:47:00,0.9815,0.9819,0.9815,0.98175,497200000.0
2007-10-22 18:48:00,0.98175,0.9818,0.98165,0.98175,1262400008.0
2007-10-22 18:49:00,0.98175,0.9818,0.9817,0.9817,382200000.0
2007-10-22 18:50:00,0.9817,0.98175,0.9814,0.9815,364199999.0
2007-10-22 18:51:00,0.98145,0.9815,0.9813,0.9813,1101699994.0
2007-10-22 18:52:00,0.98135,0.98135,0.9812,0.98125,1005899994.0
2007-10-22 18:53:00,0.9812,0.98125,0.9809,0.9809,1542800009.0
2007-10-22 18:54:00,0.9809,0.9811,0.9805,0.98085,1087699999.0
2007-10-22 18:55:00,0.98085,0.98085,0.9802,0.98045,985900001.0
2007-10-22 18:56:00,0.9804,0.9806,0.9803,0.98055,1408199987.0
2007-10-22 18:57:00,0.98055,0.9808,0.98045,0.9807,676800002.0
2007-10-22 18:58:00,0.9807,0.9808,0.98065,0.9807,1135300005.0
2007-10-22 18:59:00,0.98075,0.98075,0.9806,0.9806,1191700005.0
2007-10-22 19:00:00,0.9806,0.98075,0.98055,0.98065,904800000.0
2007-10-22 19:01:00,0.9806,0.98075,0.9806,0.98065,727899995.0
2007-10-22 19:02:00,0.98065,0.98075,0.9806,0.98065,629200000.0
2007-10-22 19:03:00,0.98065,0.98065,0.98055,0.9806,782599998.0
2007-10-22 19:04:00,0.9806,0.9807,0.98055,0.98055,1019399997.0
2007-10-22 19:05:00,0.98055,0.98065,0.9805,0.9806,860799998.0
2007-10-22 19:06:00,0.9806,0.98085,0.9806,0.9808,931000007.0
2007-10-22 19:07:00,0.9808,0.9813,0.9808,0.9813,491300000.0
2007-10-22 19:08:00,0.9812,0.9813,0.9809,0.9809,383599997.0
2007-10-22 19:09:00,0.9809,0.9813,0.9809,0.9812,900100005.0
2007-10-22 19:10:00,0.98115,0.9812,0.981,0.981,773400002.0
2007-10-22 19:11:00,0.98105,0.98105,0.98075,0.9808,1308500002.0
2007-10-22 19:12:00,0.9808,0.9811,0.98075,0.98095,945899998.0
2007-10-22 19:13:00,0.98095,0.98095,0.98055,0.98055,982999999.0
2007-10-22 19:14:00,0.9806,0.98075,0.9805,0.9806,1111500004.0
2007-10-22 19:15:00,0.9806,0.981,0.98055,0.981,522399999.0
2007-10-22 19:16:00,0.981,0.981,0.98065,0.9807,481599997.0
2007-10-22 19:17:00,0.9807,0.9807,0.9804,0.98045,463800000.0
2007-10-22 19:18:00,0.98045,0.98045,0.9802,0.98035,1079200002.0
2007-10-22 19:19:00,0.98035,0.9806,0.98035,0.9806,684513587.0
2007-10-22 19:20:00,0.9806,0.9806,0.98045,0.98045,299910768.0
2007-10-22 19:21:00,0.98045,0.98045,0.9803,0.98035,451668906.0
2007-10-22 19:22:00,0.98035,0.9804,0.98025,0.9804,454776353.0
2007-10-22 19:23:00,0.9804,0.9806,0.98035,0.9805,354400004.0
2007-10-22 19:24:00,0.9805,0.98055,0.98035,0.9805,300499996.0
2007-10-22 19:25:00,0.9805,0.9805,0.98045,0.98045,303900000.0
2007-10-22 19:26:00,0.98045,0.9805,0.98045,0.9805,367199998.0
2007-10-22 19:27:00,0.9805,0.9805,0.98035,0.98035,499500000.0
2007-10-22 19:28:00,0.98035,0.98035,0.98015,0.9803,1082499999.0
2007-10-22 19:29:00,0.9803,0.98035,0.98025,0.98035,284800000.0
2007-10-22 19:30:00,0.98035,0.98035,0.97995,0.98,686099999.0
2007-10-22 19:31:00,0.98,0.9801,0.9799,0.9801,1054300001.0
2007-10-22 19:32:00,0.9801,0.9801,0.98,0.98,346900000.0
2007-10-22 19:33:00,0.98,0.98,0.9799,0.98,300000000.0
2007-10-22 19:34:00,0.98,0.9803,0.9799,0.98025,532800000.0
2007-10-22 19:35:00,0.98025,0.9806,0.9802,0.98045,615000000.0
2007-10-22 19:36:00,0.98045,0.9806,0.98035,0.9806,316546328.0
2007-10-22 19:37:00,0.9806,0.9807,0.9805,0.9807,364000000.0
2007-10-22 19:38:00,0.9807,0.9807,0.98045,0.9807,196800000.0
2007-10-22 19:39:00,0.9807,0.9807,0.9805,0.9806,471200000.0
2007-10-22 19:40:00,0.9806,0.9806,0.9806,0.9806,596000000.0
2007-10-22 19:41:00,0.9806,0.9807,0.98055,0.9807,298100000.0
2007-10-22 19:42:00,0.9807,0.9807,0.9806,0.9806,316600000.0
2007-10-22 19:43:00,0.9807,0.9807,0.9806,0.9807,329100000.0
2007-10-22 19:44:00,0.9807,0.9807,0.9804,0.9807,648000001.0
2007-10-22 19:45:00,0.9807,0.9808,0.9805,0.98065,454000000.0
2007-10-22 19:46:00,0.9807,0.98075,0.9806,0.9807,418299997.0
2007-10-22 19:47:00,0.9807,0.9807,0.98015,0.98015,822899999.0
2007-10-22 19:48:00,0.9802,0.98025,0.98015,0.98025,417700000.0
2007-10-22 19:49:00,0.98025,0.98025,0.9802,0.9802,181600000.0
2007-10-22 19:50:00,0.9802,0.98025,0.98005,0.98005,370300000.0
2007-10-22 19:51:00,0.9801,0.9801,0.98,0.9801,384800000.0
2007-10-22 19:52:00,0.9801,0.9802,0.9799,0.98,459200004.0
2007-10-22 19:53:00,0.98,0.98005,0.98,0.98005,96000000.0
2007-10-22 19:54:00,0.98005,0.98005,0.98,0.98,164800000.0
2007-10-22 19:55:00,0.98,0.98005,0.97985,0.98005,322700000.0
2007-10-22 19:56:00,0.98005,0.9802,0.98,0.9802,31900000.0
2007-10-22 19:57:00,0.9802,0.9802,0.97995,0.9802,93000000.0
2007-10-22 19:58:00,0.9802,0.9803,0.98015,0.9803,123500000.0
2007-10-22 19:59:00,0.9803,0.98075,0.98025,0.9807,685799997.0
2007-10-22 20:00:00,0.9807,0.9808,0.9805,0.98075,752251017.0
2007-10-22 20:01:00,0.98075,0.9808,0.98055,0.98055,602499997.0
2007-10-22 20:02:00,0.98055,0.9807,0.9805,0.9806,556000002.0
2007-10-22 20:03:00,0.98055,0.9806,0.98055,0.98055,204799999.0
2007-10-22 20:04:00,0.9806,0.9806,0.9804,0.9805,377700000.0
2007-10-22 20:05:00,0.9805,0.9805,0.98015,0.9805,778800002.0
2007-10-22 20:06:00,0.9805,0.9807,0.98045,0.98045,377400000.0
2007-10-22 20:07:00,0.98045,0.9806,0.98045,0.98045,528900002.0
2007-10-22 20:08:00,0.98045,0.9806,0.98045,0.9806,435099996.0
2007-10-22 20:09:00,0.9806,0.9808,0.9806,0.9807,408300000.0
2007-10-22 20:10:00,0.9807,0.9807,0.98065,0.98065,282400000.0
2007-10-22 20:11:00,0.98065,0.98065,0.98045,0.9806,205000000.0
2007-10-22 20:12:00,0.9806,0.9806,0.98035,0.9805,557600000.0
2007-10-22 20:13:00,0.9805,0.9805,0.9802,0.98025,525600002.0
2007-10-22 20:14:00,0.98025,0.9805,0.9802,0.9805,345599997.0
2007-10-22 20:15:00,0.9805,0.98065,0.9805,0.98065,193500000.0
2007-10-22 20:16:00,0.98065,0.9807,0.9806,0.9806,287500000.0
2007-10-22 20:17:00,0.9807,0.98075,0.9805,0.9806,337400000.0
2007-10-22 20:18:00,0.9806,0.9806,0.98015,0.9805,408900000.0
2007-10-22 20:19:00,0.9805,0.9805,0.9801,0.9804,617400007.0
2007-10-22 20:20:00,0.9804,0.9806,0.98035,0.9804,344600000.0
2007-10-22 20:21:00,0.9804,0.9804,0.98035,0.9804,170600000.0
2007-10-22 20:22:00,0.9804,0.9804,0.98005,0.98005,577300001.0
2007-10-22 20:23:00,0.98005,0.9801,0.98005,0.9801,240300001.0
2007-10-22 20:24:00,0.9801,0.9802,0.98005,0.9801,340899998.0
2007-10-22 20:25:00,0.9801,0.9802,0.9801,0.98015,503100000.0
2007-10-22 20:26:00,0.98015,0.9802,0.98015,0.9802,75200000.0
2007-10-22 20:27:00,0.9802,0.9802,0.9802,0.9802,175000000.0
2007-10-22 20:28:00,0.98015,0.9804,0.98015,0.9804,474299999.0
2007-10-22 20:29:00,0.9804,0.9805,0.9804,0.98045,147100000.0
2007-10-22 20:30:00,0.98045,0.98045,0.9804,0.9804,47600000.0
2007-10-22 20:31:00,0.9804,0.9805,0.9804,0.9805,50000000.0
2007-10-22 20:32:00,0.9805,0.9805,0.98025,0.98035,99999999.0
2007-10-22 20:33:00,0.9804,0.9804,0.98025,0.9803,285500000.0
2007-10-22 20:34:00,0.98025,0.9804,0.98025,0.9804,194200001.0
2007-10-22 20:35:00,0.9804,0.9805,0.98025,0.9804,303200002.0
2007-10-22 20:36:00,0.9804,0.9805,0.98035,0.9805,210000000.0
2007-10-22 20:37:00,0.9805,0.9806,0.9805,0.9806,398400000.0
2007-10-22 20:38:00,0.9805,0.9809,0.9805,0.98085,315900000.0
2007-10-22 20:39:00,0.9808,0.9809,0.98075,0.98075,339300000.0
2007-10-22 20:40:00,0.98075,0.98085,0.9807,0.9808,266400000.0
2007-10-22 20:41:00,0.9808,0.9808,0.9807,0.9807,108600000.0
2007-10-22 20:42:00,0.9807,0.9808,0.98055,0.9806,307600000.0
2007-10-22 20:43:00,0.9806,0.9806,0.9805,0.98055,492800000.0
2007-10-22 20:44:00,0.98055,0.9807,0.98055,0.9806,171100000.0
2007-10-22 20:45:00,0.9807,0.98085,0.9806,0.98085,269500003.0
2007-10-22 20:46:00,0.98085,0.98085,0.9808,0.98085,86100000.0
2007-10-22 20:47:00,0.98085,0.9813,0.98085,0.9811,503699998.0
2007-10-22 20:48:00,0.9811,0.9813,0.9811,0.9812,373900000.0
2007-10-22 20:49:00,0.9812,0.9813,0.981,0.981,449999999.0
2007-10-22 20:50:00,0.9811,0.9811,0.9808,0.9809,419800000.0
2007-10-22 20:51:00,0.9809,0.9809,0.98075,0.9808,239999999.0
2007-10-22 20:52:00,0.98075,0.9808,0.98065,0.9807,283999999.0
2007-10-22 20:53:00,0.9807,0.9808,0.98065,0.9808,339500000.0
2007-10-22 20:54:00,0.9808,0.9808,0.98065,0.98065,346000009.0
2007-10-22 20:55:00,0.98065,0.9809,0.98065,0.9808,451800000.0
2007-10-22 20:56:00,0.9808,0.98095,0.9808,0.98095,648800000.0
2007-10-22 20:57:00,0.98095,0.981,0.98085,0.98085,402400001.0
2007-10-22 20:58:00,0.981,0.98105,0.9809,0.98095,419900000.0
2007-10-22 20:59:00,0.98095,0.98135,0.98085,0.9812,1237700002.0
2007-10-22 21:00:00,0.98115,0.9813,0.98115,0.98125,861900004.0
2007-10-22 21:01:00,0.98125,0.9813,0.9811,0.9812,321500000.0
2007-10-22 21:02:00,0.9812,0.98135,0.98115,0.98115,473499999.0
2007-10-22 21:03:00,0.9812,0.9812,0.9812,0.9812,275200000.0
2007-10-22 21:04:00,0.9812,0.9812,0.98115,0.98115,256800006.0
2007-10-22 21:05:00,0.98115,0.9812,0.98115,0.9812,216500002.0
2007-10-22 21:06:00,0.98115,0.9812,0.98105,0.98105,97700000.0
2007-10-22 21:07:00,0.98105,0.98105,0.9809,0.981,544000000.0
2007-10-22 21:08:00,0.981,0.98105,0.981,0.98105,331200000.0
2007-10-22 21:09:00,0.98105,0.98105,0.98095,0.98095,646499986.0
2007-10-22 21:10:00,0.98095,0.9811,0.98095,0.981,355100001.0
2007-10-22 21:11:00,0.981,0.9812,0.98095,0.98115,589100000.0
2007-10-22 21:12:00,0.98115,0.98115,0.98105,0.98115,68600000.0
2007-10-22 21:13:00,0.98115,0.98115,0.98105,0.98105,83500000.0
2007-10-22 21:14:00,0.98105,0.98115,0.981,0.98105,440400004.0
2007-10-22 21:15:00,0.98105,0.98105,0.98095,0.981,252900001.0
2007-10-22 21:16:00,0.981,0.981,0.9809,0.98095,511999994.0
2007-10-22 21:17:00,0.98095,0.98095,0.9808,0.98085,693900012.0
2007-10-22 21:18:00,0.98085,0.9809,0.98085,0.9809,401599999.0
2007-10-22 21:19:00,0.9809,0.9809,0.9808,0.98085,205599999.0
2007-10-22 21:20:00,0.98085,0.98095,0.98085,0.9809,282099998.0
2007-10-22 21:21:00,0.98095,0.98095,0.9809,0.9809,499200000.0
2007-10-22 21:22:00,0.9809,0.9809,0.98075,0.98085,232400003.0
2007-10-22 21:23:00,0.98085,0.9809,0.98085,0.9809,151000000.0
2007-10-22 21:24:00,0.9809,0.9809,0.9809,0.9809,136000000.0
2007-10-22 21:25:00,0.98085,0.9809,0.98085,0.98085,413999990.0
2007-10-22 21:26:00,0.98085,0.98125,0.98085,0.98105,483799997.0
2007-10-22 21:27:00,0.98105,0.98105,0.98095,0.98105,395600000.0
2007-10-22 21:28:00,0.98105,0.98105,0.98095,0.98095,522800009.0
2007-10-22 21:29:00,0.981,0.981,0.9809,0.9809,544299994.0
2007-10-22 21:30:00,0.98095,0.98095,0.9808,0.9808,623000000.0
2007-10-22 21:31:00,0.9808,0.9808,0.98075,0.9808,367100007.0
2007-10-22 21:32:00,0.9808,0.98085,0.98075,0.98085,510400000.0
2007-10-22 21:33:00,0.9808,0.9808,0.98065,0.98075,951999998.0
2007-10-22 21:34:00,0.98075,0.98085,0.98075,0.98075,826400000.0
2007-10-22 21:35:00,0.98075,0.98075,0.9806,0.9806,775199968.0
2007-10-22 21:36:00,0.98065,0.98075,0.9806,0.98065,436299982.0
2007-10-22 21:37:00,0.98065,0.98065,0.98055,0.98055,953999972.0
2007-10-22 21:38:00,0.98055,0.98065,0.98055,0.9806,442800001.0
2007-10-22 21:39:00,0.98065,0.98075,0.98045,0.9805,207000003.0
2007-10-22 21:40:00,0.98045,0.98055,0.9804,0.98045,477299994.0
2007-10-22 21:41:00,0.9805,0.9805,0.9804,0.98045,506099995.0
2007-10-22 21:42:00,0.9805,0.9805,0.98035,0.98035,260700000.0
2007-10-22 21:43:00,0.98045,0.98045,0.98035,0.9804,57200000.0
2007-10-22 21:44:00,0.9804,0.98045,0.9804,0.98045,288800000.0
2007-10-22 21:45:00,0.98045,0.98045,0.98035,0.98035,398700000.0
2007-10-22 21:46:00,0.98035,0.98045,0.9803,0.98045,261800002.0
2007-10-22 21:47:00,0.98045,0.98045,0.98035,0.98035,597399996.0
2007-10-22 21:48:00,0.98035,0.98035,0.98035,0.98035,525300000.0
2007-10-22 21:49:00,0.98035,0.98035,0.98025,0.98025,116600000.0
2007-10-22 21:50:00,0.98025,0.98035,0.98025,0.98035,130700002.0
2007-10-22 21:51:00,0.98035,0.98035,0.98025,0.9803,114900000.0
2007-10-22 21:52:00,0.9803,0.9803,0.98015,0.98025,404900000.0
2007-10-22 21:53:00,0.98025,0.98025,0.98015,0.9802,125500000.0
2007-10-22 21:54:00,0.9802,0.9802,0.97995,0.98,193400000.0
2007-10-22 21:55:00,0.98,0.98005,0.97995,0.97995,178400000.0
2007-10-22 21:56:00,0.97995,0.98025,0.97985,0.9802,858599999.0
2007-10-22 21:57:00,0.9802,0.9802,0.97995,0.98,323800004.0
2007-10-22 21:58:00,0.98,0.98005,0.98,0.98005,164800000.0
2007-10-22 21:59:00,0.98005,0.9801,0.98005,0.98005,385700000.0
2007-10-22 22:00:00,0.98005,0.98025,0.98,0.9801,690000003.0
2007-10-22 22:01:00,0.9801,0.9803,0.97995,0.98,712200000.0
2007-10-22 22:02:00,0.98005,0.98005,0.98,0.98005,274200001.0
2007-10-22 22:03:00,0.98005,0.98005,0.97995,0.98,310600001.0
2007-10-22 22:04:00,0.98005,0.98005,0.98,0.98,155200000.0
2007-10-22 22:05:00,0.98,0.98015,0.98,0.98005,507199999.0
2007-10-22 22:06:00,0.98005,0.9801,0.98005,0.9801,66800000.0
2007-10-22 22:07:00,0.9801,0.9801,0.98,0.9801,36100000.0
2007-10-22 22:08:00,0.9801,0.9801,0.97995,0.9801,79300000.0
2007-10-22 22:09:00,0.9801,0.9801,0.98,0.98,34200000.0
2007-10-22 22:10:00,0.98,0.98015,0.97985,0.97995,180800000.0
2007-10-22 22:11:00,0.97985,0.97995,0.97985,0.97995,111400000.0
2007-10-22 22:12:00,0.97995,0.97995,0.97935,0.97945,499799990.0
2007-10-22 22:13:00,0.97955,0.97955,0.97945,0.9795,138300000.0
2007-10-22 22:14:00,0.9795,0.97955,0.97945,0.97945,107000000.0
2007-10-22 22:15:00,0.97945,0.97945,0.97945,0.97945,58400000.0
2007-10-22 22:16:00,0.97945,0.97945,0.9794,0.97945,102800000.0
2007-10-22 22:17:00,0.97945,0.97955,0.97935,0.9795,429800007.0
2007-10-22 22:18:00,0.9795,0.97955,0.9795,0.9795,98400000.0
2007-10-22 22:19:00,0.9795,0.9795,0.9794,0.9794,131200000.0
2007-10-22 22:20:00,0.9794,0.97955,0.97935,0.9795,220000000.0
2007-10-22 22:21:00,0.9795,0.97965,0.97945,0.97965,431099993.0
2007-10-22 22:22:00,0.97965,0.9797,0.97955,0.9797,422400000.0
2007-10-22 22:23:00,0.9797,0.97975,0.97955,0.97975,102400000.0
2007-10-22 22:24:00,0.97975,0.97985,0.9796,0.9797,519699996.0
2007-10-22 22:25:00,0.9797,0.97975,0.97935,0.97935,530099996.0
2007-10-22 22:26:00,0.97935,0.97955,0.97935,0.97955,304299996.0
2007-10-22 22:27:00,0.9794,0.97955,0.97935,0.97945,237600000.0
2007-10-22 22:28:00,0.97945,0.97945,0.97915,0.9792,229100000.0
2007-10-22 22:29:00,0.9792,0.9792,0.9788,0.97885,388799999.0
2007-10-22 22:30:00,0.97885,0.9791,0.9788,0.979,257500000.0
2007-10-22 22:31:00,0.979,0.979,0.9786,0.9786,150700000.0
2007-10-22 22:32:00,0.97865,0.9789,0.9786,0.9788,242399998.0
2007-10-22 22:33:00,0.9788,0.97895,0.97875,0.9789,431599998.0
2007-10-22 22:34:00,0.9789,0.97915,0.97875,0.9788,591799993.0
2007-10-22 22:35:00,0.9788,0.9788,0.97855,0.97855,148800000.0
2007-10-22 22:36:00,0.9786,0.97895,0.97855,0.97875,474800000.0
2007-10-22 22:37:00,0.97885,0.9789,0.9786,0.97865,317800000.0
2007-10-22 22:38:00,0.97865,0.97885,0.97865,0.97885,401999999.0
2007-10-22 22:39:00,0.97885,0.979,0.9788,0.97885,659100005.0
2007-10-22 22:40:00,0.97885,0.9789,0.97855,0.97865,303700000.0
2007-10-22 22:41:00,0.97865,0.9787,0.9786,0.9787,84000000.0
2007-10-22 22:42:00,0.9787,0.9787,0.97865,0.9787,179200000.0
2007-10-22 22:43:00,0.9787,0.9787,0.97865,0.9787,67100000.0
2007-10-22 22:44:00,0.9787,0.9787,0.9784,0.97845,168600000.0
2007-10-22 22:45:00,0.97845,0.97845,0.97835,0.97845,107500000.0
2007-10-22 22:46:00,0.97845,0.97845,0.97835,0.9784,100200000.0
2007-10-22 22:47:00,0.9783,0.97845,0.9783,0.9783,71500000.0
2007-10-22 22:48:00,0.97825,0.9783,0.97815,0.97815,93000000.0
2007-10-22 22:49:00,0.97815,0.9782,0.97815,0.97815,130500000.0
2007-10-22 22:50:00,0.97815,0.97835,0.97805,0.97835,94100000.0
2007-10-22 22:51:00,0.97835,0.97835,0.97805,0.97815,157100000.0
2007-10-22 22:52:00,0.97815,0.9783,0.97815,0.9782,124900000.0
2007-10-22 22:53:00,0.97815,0.9782,0.978,0.97805,110000000.0
2007-10-22 22:54:00,0.97805,0.97845,0.97805,0.97815,154100000.0
2007-10-22 22:55:00,0.97815,0.97835,0.978,0.97815,445899999.0
2007-10-22 22:56:00,0.97815,0.97835,0.978,0.97835,242800001.0
2007-10-22 22:57:00,0.9784,0.97845,0.9781,0.97815,610700002.0
2007-10-22 22:58:00,0.97815,0.97835,0.9781,0.97815,375400000.0
2007-10-22 22:59:00,0.9781,0.97885,0.97805,0.97885,347699993.0
2007-10-22 23:00:00,0.97875,0.9792,0.97875,0.9791,292300000.0
2007-10-22 23:01:00,0.9791,0.9791,0.97885,0.979,211600000.0
2007-10-22 23:02:00,0.979,0.9791,0.97885,0.97895,289400000.0
2007-10-22 23:03:00,0.979,0.979,0.9784,0.9784,78100000.0
2007-10-22 23:04:00,0.97845,0.9785,0.9784,0.97842,189899998.0
2007-10-22 23:05:00,0.97837,0.97847,0.97835,0.97843,176199996.0
2007-10-22 23:06:00,0.97835,0.97865,0.97835,0.9785,220700000.0
2007-10-22 23:07:00,0.9785,0.9786,0.978,0.9786,136000000.0
2007-10-22 23:08:00,0.9788,0.9789,0.9779,0.97795,243100000.0
2007-10-22 23:09:00,0.9779,0.97805,0.9779,0.97805,69300000.0
2007-10-22 23:10:00,0.97805,0.97805,0.97805,0.97805,24800000.0
2007-10-22 23:11:00,0.97795,0.97805,0.97795,0.97805,36000000.0
2007-10-22 23:12:00,0.97805,0.97805,0.97805,0.97805,11200000.0
2007-10-22 23:13:00,0.97805,0.97805,0.97805,0.97805,11200000.0
2007-10-22 23:14:00,0.97805,0.97805,0.97805,0.97805,12800000.0
2007-10-22 23:15:00,0.97788,0.97791,0.97782,0.97787,52600000.0
2007-10-22 23:16:00,0.97795,0.97805,0.97795,0.97805,24800000.0
2007-10-22 23:17:00,0.97805,0.97805,0.97795,0.97805,64000000.0
2007-10-22 23:18:00,0.97805,0.97805,0.97795,0.97805,44400000.0
2007-10-22 23:19:00,0.97795,0.97805,0.97795,0.97795,54600000.0
2007-10-22 23:20:00,0.97805,0.97805,0.97805,0.97805,10200000.0
2007-10-22 23:21:00,0.97795,0.97805,0.97795,0.97805,20400000.0
2007-10-22 23:22:00,0.97795,0.97805,0.97795,0.97805,17800000.0
2007-10-22 23:23:00,0.97805,0.97805,0.97805,0.97805,10800000.0
2007-10-22 23:24:00,0.97805,0.97805,0.97805,0.97805,9600000.0
2007-10-22 23:25:00,0.97795,0.97805,0.97795,0.97805,18400000.0
2007-10-22 23:26:00,0.97805,0.97805,0.978,0.97805,25000000.0
2007-10-22 23:27:00,0.97805,0.97805,0.97805,0.97805,1800000.0
2007-10-22 23:28:00,0.97803,0.97814,0.97793,0.97793,102400000.0
2007-10-22 23:29:00,0.978,0.978,0.9779,0.9779,126800000.0
2007-10-22 23:30:00,0.97805,0.97805,0.97805,0.97805,3600000.0
2007-10-22 23:31:00,0.97805,0.97805,0.97805,0.97805,1800000.0
2007-10-22 23:32:00,0.97805,0.97805,0.97805,0.97805,4800000.0
2007-10-22 23:33:00,0.978,0.97805,0.97795,0.97795,57600000.0
2007-10-22 23:34:00,0.97805,0.97805,0.97795,0.97795,26400000.0
2007-10-22 23:35:00,0.97795,0.97805,0.97795,0.97805,67800000.0
2007-10-22 23:36:00,0.97805,0.97805,0.978,0.978,148200000.0
2007-10-22 23:37:00,0.978,0.978,0.978,0.978,61600000.0
2007-10-22 23:38:00,0.978,0.9781,0.97795,0.9781,92000000.0
2007-10-22 23:39:00,0.97805,0.97805,0.97805,0.97805,72200000.0
2007-10-22 23:40:00,0.97805,0.97805,0.978,0.978,156000000.0
2007-10-22 23:41:00,0.97795,0.9781,0.97795,0.9781,59400000.0
2007-10-22 23:42:00,0.9781,0.9781,0.978,0.978,136000000.0
2007-10-22 23:43:00,0.978,0.978,0.97785,0.97795,70100000.0
2007-10-22 23:44:00,0.97795,0.97795,0.97785,0.9779,138800000.0
2007-10-22 23:45:00,0.9779,0.97795,0.97785,0.9779,114700000.0
2007-10-22 23:46:00,0.97795,0.97795,0.9779,0.97795,168200000.0
2007-10-22 23:47:00,0.97795,0.9781,0.9779,0.9781,196700000.0
2007-10-22 23:48:00,0.9781,0.9781,0.978,0.978,143200000.0
2007-10-22 23:49:00,0.978,0.978,0.978,0.978,66400000.0
2007-10-22 23:50:00,0.978,0.978,0.978,0.978,54100000.0
2007-10-22 23:51:00,0.978,0.97805,0.97795,0.978,151600000.0
2007-10-22 23:52:00,0.978,0.97805,0.978,0.978,61400000.0
2007-10-22 23:53:00,0.978,0.9781,0.978,0.9781,84300000.0
2007-10-22 23:54:00,0.97805,0.97805,0.9779,0.978,111300000.0
2007-10-22 23:55:00,0.978,0.97805,0.9779,0.9779,164600000.0
2007-10-22 23:56:00,0.97795,0.97805,0.97795,0.978,42000000.0
2007-10-22 23:57:00,0.97805,0.97805,0.978,0.97805,18400000.0
2007-10-22 23:58:00,0.97805,0.97805,0.97805,0.97805,5400000.0
2007-10-22 23:59:00,0.97805,0.97805,0.978,0.978,53200000.0
2007-10-23 00:00:00,0.97805,0.97805,0.978,0.978,28400000.0
2007-10-23 00:01:00,0.978,0.97805,0.97795,0.978,104599999.0
2007-10-23 00:02:00,0.978,0.978,0.97795,0.97795,134800000.0
2007-10-23 00:03:00,0.978,0.97805,0.97795,0.97795,109400000.0
2007-10-23 00:04:00,0.97795,0.9783,0.97795,0.97825,266300000.0
2007-10-23 00:05:00,0.97815,0.97825,0.97815,0.97815,47400000.0
2007-10-23 00:06:00,0.97815,0.97815,0.978,0.978,173300000.0
2007-10-23 00:07:00,0.978,0.978,0.978,0.978,276000000.0
2007-10-23 00:08:00,0.978,0.978,0.97795,0.97795,189600000.0
2007-10-23 00:09:00,0.97795,0.97795,0.9778,0.97795,140499999.0
2007-10-23 00:10:00,0.97795,0.978,0.97795,0.97795,391100006.0
2007-10-23 00:11:00,0.978,0.97805,0.978,0.97805,35000000.0
2007-10-23 00:12:00,0.97805,0.9781,0.97805,0.9781,37600000.0
2007-10-23 00:13:00,0.9781,0.9781,0.9781,0.9781,10400000.0
2007-10-23 00:14:00,0.9781,0.9781,0.97805,0.9781,16300000.0
2007-10-23 00:15:00,0.9781,0.97815,0.97805,0.9781,30400000.0
2007-10-23 00:16:00,0.9781,0.9781,0.97805,0.97805,44300000.0
2007-10-23 00:17:00,0.97805,0.9781,0.97805,0.9781,23400000.0
2007-10-23 00:18:00,0.9781,0.9781,0.97805,0.97805,33400000.0
2007-10-23 00:19:00,0.97795,0.978,0.97795,0.97795,130600000.0
2007-10-23 00:20:00,0.97795,0.9782,0.97795,0.9782,111200000.0
2007-10-23 00:21:00,0.9782,0.9782,0.9781,0.9782,161200003.0
2007-10-23 00:22:00,0.97815,0.9782,0.97805,0.97805,197300000.0
2007-10-23 00:23:00,0.97805,0.97805,0.9779,0.9779,371900000.0
2007-10-23 00:24:00,0.97795,0.97795,0.9779,0.97795,161400001.0
2007-10-23 00:25:00,0.97795,0.978,0.9779,0.9779,195400001.0
2007-10-23 00:26:00,0.9779,0.9779,0.9778,0.97785,289100000.0
2007-10-23 00:27:00,0.9778,0.97785,0.9778,0.97785,346899999.0
2007-10-23 00:28:00,0.97785,0.97795,0.9778,0.97795,334000000.0
2007-10-23 00:29:00,0.97795,0.97795,0.97785,0.9779,147300000.0
2007-10-23 00:30:00,0.9779,0.97795,0.9779,0.9779,45600000.0
2007-10-23 00:31:00,0.9779,0.97805,0.9779,0.97805,330700000.0
2007-10-23 00:32:00,0.97805,0.97805,0.978,0.97805,84000000.0
2007-10-23 00:33:00,0.97805,0.97805,0.978,0.97805,54000000.0
2007-10-23 00:34:00,0.97805,0.97805,0.978,0.97805,74400000.0
2007-10-23 00:35:00,0.97805,0.97805,0.97795,0.97795,90700000.0
2007-10-23 00:36:00,0.97795,0.97795,0.97795,0.97795,132600000.0
2007-10-23 00:37:00,0.97795,0.97795,0.97795,0.97795,105200000.0
2007-10-23 00:38:00,0.97795,0.97795,0.97795,0.97795,144400000.0
2007-10-23 00:39:00,0.97795,0.978,0.9779,0.978,257900001.0
2007-10-23 00:40:00,0.978,0.978,0.97795,0.97795,82200000.0
2007-10-23 00:41:00,0.978,0.978,0.9779,0.97795,113500000.0
2007-10-23 00:42:00,0.97795,0.97795,0.97795,0.97795,65800000.0
2007-10-23 00:43:00,0.97795,0.978,0.9779,0.978,170000000.0
2007-10-23 00:44:00,0.978,0.978,0.97785,0.978,212199996.0
2007-10-23 00:45:00,0.978,0.978,0.97795,0.97795,88800000.0
2007-10-23 00:46:00,0.97785,0.97795,0.97785,0.97795,79400000.0
2007-10-23 00:47:00,0.97795,0.978,0.97795,0.978,155700005.0
2007-10-23 00:48:00,0.97785,0.978,0.97785,0.978,227200001.0
2007-10-23 00:49:00,0.97795,0.9781,0.9779,0.97795,290000000.0
2007-10-23 00:50:00,0.97795,0.978,0.97795,0.97795,113000000.0
2007-10-23 00:51:00,0.9779,0.978,0.9779,0.978,294599996.0
2007-10-23 00:52:00,0.978,0.978,0.97795,0.97795,167100000.0
2007-10-23 00:53:00,0.97795,0.97795,0.9779,0.9779,251200000.0
2007-10-23 00:54:00,0.9779,0.97795,0.97785,0.9779,201800000.0
2007-10-23 00:55:00,0.9779,0.97795,0.9779,0.9779,91200000.0
2007-10-23 00:56:00,0.9779,0.9779,0.9778,0.97785,288999999.0
2007-10-23 00:57:00,0.97785,0.97795,0.9778,0.9779,204800000.0
2007-10-23 00:58:00,0.97795,0.97795,0.97785,0.97795,145100000.0
2007-10-23 00:59:00,0.97795,0.978,0.9779,0.9779,117500000.0
2007-10-23 01:00:00,0.9779,0.978,0.9779,0.978,283600000.0
2007-10-23 01:01:00,0.978,0.978,0.9779,0.9779,313800001.0
2007-10-23 01:02:00,0.9779,0.97805,0.9779,0.97795,139700001.0
2007-10-23 01:03:00,0.97795,0.97805,0.97795,0.97805,99300000.0
2007-10-23 01:04:00,0.97805,0.97805,0.978,0.97805,11400000.0
2007-10-23 01:05:00,0.97805,0.97805,0.97795,0.97805,5000000.0
2007-10-23 01:06:00,0.97805,0.97805,0.9779,0.97805,72300000.0
2007-10-23 01:07:00,0.97805,0.97805,0.97795,0.97805,61900000.0
2007-10-23 01:08:00,0.97805,0.97805,0.9779,0.97795,183700000.0
2007-10-23 01:09:00,0.97795,0.97805,0.97795,0.97795,155800000.0
2007-10-23 01:10:00,0.97805,0.97805,0.9779,0.978,148000000.0
2007-10-23 01:11:00,0.97795,0.97795,0.97785,0.9779,112699999.0
2007-10-23 01:12:00,0.9779,0.97795,0.97785,0.97785,70600000.0
2007-10-23 01:13:00,0.97785,0.97795,0.97785,0.97785,120000000.0
2007-10-23 01:14:00,0.9779,0.97795,0.9779,0.9779,106200000.0
2007-10-23 01:15:00,0.9779,0.97835,0.9779,0.97815,529100004.0
2007-10-23 01:16:00,0.97815,0.97825,0.97815,0.97825,166500005.0
2007-10-23 01:17:00,0.97825,0.97825,0.9782,0.9782,39500000.0
2007-10-23 01:18:00,0.9782,0.9783,0.9782,0.9783,43900000.0
2007-10-23 01:19:00,0.9783,0.97835,0.97825,0.97825,69000000.0
2007-10-23 01:20:00,0.97825,0.97825,0.97805,0.97805,233600000.0
2007-10-23 01:21:00,0.97805,0.97805,0.97795,0.97805,163200000.0
2007-10-23 01:22:00,0.97805,0.97805,0.978,0.97805,99900000.0
2007-10-23 01:23:00,0.978,0.978,0.978,0.978,88000000.0
2007-10-23 01:24:00,0.978,0.978,0.97795,0.97795,99200000.0
2007-10-23 01:25:00,0.97795,0.97805,0.97795,0.978,44600000.0
2007-10-23 01:26:00,0.978,0.978,0.978,0.978,64000000.0
2007-10-23 01:27:00,0.978,0.978,0.97795,0.97795,123300000.0
2007-10-23 01:28:00,0.97795,0.97805,0.97795,0.978,116400000.0
2007-10-23 01:29:00,0.978,0.97805,0.978,0.97805,120400000.0
2007-10-23 01:30:00,0.97805,0.97805,0.978,0.978,130400000.0
2007-10-23 01:31:00,0.978,0.97805,0.978,0.97805,129299997.0
2007-10-23 01:32:00,0.978,0.97805,0.978,0.97805,114300000.0
2007-10-23 01:33:00,0.97805,0.9781,0.97795,0.9781,129000000.0
2007-10-23 01:34:00,0.9781,0.9781,0.978,0.9781,175500000.0
2007-10-23 01:35:00,0.97805,0.97815,0.97805,0.9781,73600000.0
2007-10-23 01:36:00,0.9781,0.9781,0.97805,0.97805,113400000.0
2007-10-23 01:37:00,0.97805,0.97805,0.978,0.978,139999999.0
2007-10-23 01:38:00,0.97805,0.97805,0.978,0.978,58600000.0
2007-10-23 01:39:00,0.978,0.9781,0.978,0.97805,81500000.0
2007-10-23 01:40:00,0.9781,0.97835,0.97805,0.97835,196000000.0
2007-10-23 01:41:00,0.9783,0.9784,0.9783,0.9783,313600000.0
2007-10-23 01:42:00,0.9783,0.97835,0.9782,0.97835,124899998.0
2007-10-23 01:43:00,0.97835,0.97835,0.97825,0.9783,62800000.0
2007-10-23 01:44:00,0.97835,0.97835,0.9782,0.9783,172700000.0
2007-10-23 01:45:00,0.9783,0.9783,0.9782,0.9783,44000000.0
2007-10-23 01:46:00,0.9783,0.9783,0.97815,0.97825,44200000.0
2007-10-23 01:47:00,0.97825,0.97825,0.97815,0.97815,20800000.0
2007-10-23 01:48:00,0.97815,0.97825,0.9781,0.97825,71200000.0
2007-10-23 01:49:00,0.97825,0.9783,0.9781,0.9783,63900000.0
2007-10-23 01:50:00,0.9783,0.97835,0.97825,0.97835,144099999.0
2007-10-23 01:51:00,0.97825,0.9784,0.97825,0.9784,217099996.0
2007-10-23 01:52:00,0.97835,0.97845,0.97835,0.97845,303800002.0
2007-10-23 01:53:00,0.97845,0.97855,0.97845,0.9785,243299997.0
2007-10-23 01:54:00,0.9785,0.9785,0.97835,0.97835,157400000.0
2007-10-23 01:55:00,0.9783,0.97835,0.97825,0.9783,114900001.0
2007-10-23 01:56:00,0.9783,0.9783,0.97825,0.97825,82400000.0
2007-10-23 01:57:00,0.97825,0.9783,0.9782,0.9782,168000000.0
2007-10-23 01:58:00,0.9782,0.97835,0.9782,0.97835,42400000.0
2007-10-23 01:59:00,0.97835,0.97835,0.97815,0.9782,163900000.0
2007-10-23 02:00:00,0.97815,0.9782,0.9777,0.9777,194800000.0
2007-10-23 02:01:00,0.9777,0.9777,0.9776,0.9777,53800000.0
2007-10-23 02:02:00,0.9777,0.9777,0.97755,0.9776,110500000.0
2007-10-23 02:03:00,0.9776,0.9777,0.9776,0.9776,191000003.0
2007-10-23 02:04:00,0.97765,0.9777,0.9776,0.9776,225500003.0
2007-10-23 02:05:00,0.9777,0.9777,0.9776,0.9777,89900000.0
2007-10-23 02:06:00,0.9777,0.9777,0.9776,0.9776,79000000.0
2007-10-23 02:07:00,0.9776,0.9777,0.97755,0.9776,306299998.0
2007-10-23 02:08:00,0.97755,0.97765,0.97745,0.9776,127200002.0
2007-10-23 02:09:00,0.9776,0.97765,0.9776,0.97765,117300000.0
2007-10-23 02:10:00,0.97765,0.97765,0.9776,0.9776,67300000.0
2007-10-23 02:11:00,0.9776,0.9776,0.9775,0.9775,106200000.0
2007-10-23 02:12:00,0.9775,0.9776,0.9775,0.9775,100500000.0
2007-10-23 02:13:00,0.9776,0.9776,0.97745,0.97755,172900001.0
2007-10-23 02:14:00,0.97755,0.97755,0.9775,0.97755,50400000.0
2007-10-23 02:15:00,0.97755,0.97765,0.97755,0.9776,91000000.0
2007-10-23 02:16:00,0.9776,0.97765,0.97755,0.97765,152000000.0
2007-10-23 02:17:00,0.97765,0.97765,0.97725,0.9773,159200000.0
2007-10-23 02:18:00,0.9773,0.9775,0.97725,0.97725,396099998.0
2007-10-23 02:19:00,0.9773,0.9775,0.97715,0.97715,338900000.0
2007-10-23 02:20:00,0.9772,0.9773,0.977,0.9771,261900000.0
2007-10-23 02:21:00,0.9771,0.9771,0.97705,0.9771,47200000.0
2007-10-23 02:22:00,0.9771,0.9771,0.9771,0.9771,29600000.0
2007-10-23 02:23:00,0.9771,0.9772,0.97695,0.977,210200000.0
2007-10-23 02:24:00,0.977,0.977,0.9768,0.977,137200000.0
2007-10-23 02:25:00,0.977,0.97735,0.977,0.9772,284200000.0
2007-10-23 02:26:00,0.9772,0.9773,0.9772,0.97725,144800000.0
2007-10-23 02:27:00,0.97725,0.9774,0.97725,0.9774,95900000.0
2007-10-23 02:28:00,0.9774,0.9774,0.97735,0.97735,48100000.0
2007-10-23 02:29:00,0.9774,0.97745,0.97735,0.97745,21100000.0
2007-10-23 02:30:00,0.97745,0.9776,0.9774,0.97755,187700001.0
2007-10-23 02:31:00,0.9776,0.97775,0.97715,0.97715,346500000.0
2007-10-23 02:32:00,0.97715,0.9772,0.977,0.97705,247400000.0
2007-10-23 02:33:00,0.97705,0.97705,0.97675,0.9768,366200001.0
2007-10-23 02:34:00,0.9768,0.97695,0.9768,0.97685,202800000.0
2007-10-23 02:35:00,0.97685,0.9769,0.9768,0.9769,172400000.0
2007-10-23 02:36:00,0.9769,0.97695,0.97685,0.97695,76600000.0
2007-10-23 02:37:00,0.9768,0.97695,0.9768,0.97685,74200000.0
2007-10-23 02:38:00,0.97685,0.97695,0.97685,0.9769,217000000.0
2007-10-23 02:39:00,0.9769,0.97695,0.9768,0.9769,200100000.0
2007-10-23 02:40:00,0.9769,0.97695,0.97675,0.97675,122700000.0
2007-10-23 02:41:00,0.97675,0.9768,0.97675,0.9768,91800000.0
2007-10-23 02:42:00,0.9768,0.97685,0.97665,0.9767,87500000.0
2007-10-23 02:43:00,0.97675,0.9768,0.97675,0.9768,50200000.0
2007-10-23 02:44:00,0.97675,0.9768,0.97675,0.9768,43400000.0
2007-10-23 02:45:00,0.9768,0.9768,0.9766,0.97665,103800000.0
2007-10-23 02:46:00,0.97665,0.9767,0.9764,0.97645,222000000.0
2007-10-23 02:47:00,0.97645,0.97645,0.9763,0.9763,126800000.0
2007-10-23 02:48:00,0.9763,0.9763,0.9763,0.9763,108800000.0
2007-10-23 02:49:00,0.9763,0.9763,0.9762,0.9762,97600000.0
2007-10-23 02:50:00,0.9762,0.9763,0.9762,0.9763,44700000.0
2007-10-23 02:51:00,0.9763,0.9763,0.9763,0.9763,120000000.0
2007-10-23 02:52:00,0.9763,0.9763,0.97625,0.97625,308300000.0
2007-10-23 02:53:00,0.97625,0.9763,0.97625,0.9763,196400000.0
2007-10-23 02:54:00,0.97625,0.9767,0.97625,0.9767,356400000.0
2007-10-23 02:55:00,0.97665,0.9771,0.97665,0.97705,776499999.0
2007-10-23 02:56:00,0.9771,0.9773,0.97705,0.97715,392900000.0
2007-10-23 02:57:00,0.9773,0.9773,0.9769,0.97695,148500000.0
2007-10-23 02:58:00,0.97695,0.97695,0.97665,0.97665,84700000.0
2007-10-23 02:59:00,0.97665,0.9768,0.97655,0.97675,251700000.0
2007-10-23 03:00:00,0.97675,0.97675,0.97655,0.9767,148000000.0
2007-10-23 03:01:00,0.97665,0.9768,0.97655,0.97665,182900000.0
2007-10-23 03:02:00,0.9767,0.9767,0.9767,0.9767,16000000.0
2007-10-23 03:03:00,0.9767,0.9767,0.97625,0.9766,218899999.0
2007-10-23 03:04:00,0.9767,0.9767,0.9766,0.9766,14700000.0
2007-10-23 03:05:00,0.9766,0.977,0.97655,0.977,59300000.0
2007-10-23 03:06:00,0.977,0.977,0.97665,0.97665,57700000.0
2007-10-23 03:07:00,0.97675,0.9768,0.97665,0.97675,28900000.0
2007-10-23 03:08:00,0.97665,0.9768,0.97665,0.9768,36000000.0
2007-10-23 03:09:00,0.97665,0.9767,0.97665,0.97665,91800000.0
2007-10-23 03:10:00,0.97665,0.9767,0.9766,0.9767,55400000.0
2007-10-23 03:11:00,0.9767,0.9768,0.9766,0.9767,44100000.0
2007-10-23 03:12:00,0.9767,0.9769,0.97665,0.9768,132400000.0
2007-10-23 03:13:00,0.9769,0.9769,0.97675,0.97675,80900000.0
2007-10-23 03:14:00,0.97675,0.97685,0.97675,0.97685,107400000.0
2007-10-23 03:15:00,0.97685,0.97695,0.97685,0.9769,103900000.0
2007-10-23 03:16:00,0.9769,0.97695,0.97655,0.97655,215000000.0
2007-10-23 03:17:00,0.97655,0.9768,0.9764,0.97665,94600000.0
2007-10-23 03:18:00,0.97665,0.9767,0.97645,0.9767,51900000.0
2007-10-23 03:19:00,0.9767,0.9767,0.97665,0.97665,21600000.0
2007-10-23 03:20:00,0.97665,0.97665,0.9765,0.9765,46400000.0
2007-10-23 03:21:00,0.9765,0.9766,0.9764,0.97655,167899999.0
2007-10-23 03:22:00,0.97655,0.97665,0.97655,0.97655,29000000.0
2007-10-23 03:23:00,0.97665,0.97665,0.97655,0.97665,8200000.0
2007-10-23 03:24:00,0.97665,0.97665,0.97645,0.97645,21000000.0
2007-10-23 03:25:00,0.97645,0.97645,0.97645,0.97645,150200000.0
2007-10-23 03:26:00,0.97645,0.97665,0.97635,0.97635,57500000.0
2007-10-23 03:27:00,0.97635,0.97645,0.97635,0.97645,372800000.0
2007-10-23 03:28:00,0.97665,0.97665,0.97655,0.97655,19600000.0
2007-10-23 03:29:00,0.97655,0.97665,0.97645,0.97645,32700000.0
2007-10-23 03:30:00,0.9766,0.97665,0.97655,0.97665,47600000.0
2007-10-23 03:31:00,0.97655,0.97665,0.9763,0.97635,185800000.0
2007-10-23 03:32:00,0.97635,0.97635,0.97635,0.97635,24000000.0
2007-10-23 03:33:00,0.97635,0.9765,0.97625,0.9763,96300000.0
2007-10-23 03:34:00,0.97635,0.97635,0.97625,0.9763,54100000.0
2007-10-23 03:35:00,0.9763,0.97635,0.9763,0.9763,57600000.0
2007-10-23 03:36:00,0.9763,0.97635,0.97625,0.97635,77000000.0
2007-10-23 03:37:00,0.97625,0.97635,0.97625,0.97635,140600000.0
2007-10-23 03:38:00,0.97635,0.97635,0.97635,0.97635,75200000.0
2007-10-23 03:39:00,0.97635,0.97635,0.97615,0.97615,168400000.0
2007-10-23 03:40:00,0.97615,0.97625,0.97615,0.97615,306000001.0
2007-10-23 03:41:00,0.97615,0.97625,0.97605,0.97605,422200003.0
2007-10-23 03:42:00,0.97615,0.97635,0.97605,0.97635,300300002.0
2007-10-23 03:43:00,0.97635,0.97635,0.97625,0.97635,111300000.0
2007-10-23 03:44:00,0.97635,0.97635,0.97625,0.9763,127099999.0
2007-10-23 03:45:00,0.9763,0.97635,0.97625,0.97625,44200000.0
2007-10-23 03:46:00,0.97625,0.97625,0.97625,0.97625,119800000.0
2007-10-23 03:47:00,0.97625,0.9763,0.97625,0.9763,88600000.0
2007-10-23 03:48:00,0.97625,0.9763,0.97625,0.9763,28800000.0
2007-10-23 03:49:00,0.9763,0.97635,0.97625,0.9763,36400000.0
2007-10-23 03:50:00,0.9763,0.97635,0.9763,0.97635,54700000.0
2007-10-23 03:51:00,0.97635,0.97635,0.9763,0.97635,73500000.0
2007-10-23 03:52:00,0.9763,0.9764,0.9763,0.97635,172600000.0
2007-10-23 03:53:00,0.97635,0.9764,0.97625,0.97635,85300001.0
2007-10-23 03:54:00,0.97635,0.9764,0.9763,0.9763,176700000.0
2007-10-23 03:55:00,0.97635,0.97635,0.9761,0.97625,300899997.0
2007-10-23 03:56:00,0.9762,0.9763,0.9762,0.97625,177999998.0
2007-10-23 03:57:00,0.97625,0.9763,0.97625,0.97625,56700000.0
2007-10-23 03:58:00,0.9762,0.97625,0.9762,0.97625,77900000.0
2007-10-23 03:59:00,0.97625,0.97625,0.97625,0.97625,177100000.0
2007-10-23 04:00:00,0.97625,0.9763,0.9762,0.9762,42400000.0
2007-10-23 04:01:00,0.9762,0.97625,0.9761,0.9762,152400000.0
2007-10-23 04:02:00,0.97625,0.97625,0.9761,0.97615,148100000.0
2007-10-23 04:03:00,0.9762,0.97625,0.97615,0.97615,73400000.0
2007-10-23 04:04:00,0.97615,0.9763,0.97605,0.9763,100899999.0
2007-10-23 04:05:00,0.97625,0.9763,0.97625,0.97625,95500001.0
2007-10-23 04:06:00,0.97625,0.97625,0.9762,0.97625,99400000.0
2007-10-23 04:07:00,0.97625,0.97625,0.97615,0.97615,97800001.0
2007-10-23 04:08:00,0.97615,0.97625,0.97615,0.97615,178200001.0
2007-10-23 04:09:00,0.97615,0.97615,0.97615,0.97615,166500000.0
2007-10-23 04:10:00,0.97615,0.97615,0.97605,0.97615,307600006.0
2007-10-23 04:11:00,0.97615,0.97625,0.9761,0.97625,283400000.0
2007-10-23 04:12:00,0.97625,0.97625,0.9761,0.97615,92900000.0
2007-10-23 04:13:00,0.97615,0.97615,0.9761,0.97615,27500000.0
2007-10-23 04:14:00,0.97615,0.97615,0.97615,0.97615,21500000.0
2007-10-23 04:15:00,0.97615,0.97615,0.97595,0.97595,32400000.0
2007-10-23 04:16:00,0.97595,0.97605,0.97595,0.976,151300000.0
2007-10-23 04:17:00,0.97605,0.97615,0.97595,0.97615,139700000.0
2007-10-23 04:18:00,0.97615,0.97635,0.97615,0.97625,138900000.0
2007-10-23 04:19:00,0.97625,0.97625,0.97605,0.97615,275799999.0
2007-10-23 04:20:00,0.97615,0.9762,0.97605,0.97605,34000000.0
2007-10-23 04:21:00,0.97615,0.97625,0.97605,0.97615,152700002.0
2007-10-23 04:22:00,0.97615,0.97615,0.97605,0.97615,98400000.0
2007-10-23 04:23:00,0.97615,0.97615,0.9761,0.97615,94000000.0
2007-10-23 04:24:00,0.97615,0.97615,0.97605,0.97605,89800000.0
2007-10-23 04:25:00,0.97605,0.97615,0.97605,0.97615,192200000.0
2007-10-23 04:26:00,0.97615,0.97615,0.976,0.976,107600000.0
2007-10-23 04:27:00,0.97605,0.97625,0.976,0.97625,167400000.0
2007-10-23 04:28:00,0.97625,0.97625,0.9762,0.97625,142700000.0
2007-10-23 04:29:00,0.97625,0.97625,0.9761,0.9761,116700000.0
2007-10-23 04:30:00,0.9761,0.97625,0.9761,0.97625,117200000.0
2007-10-23 04:31:00,0.97615,0.97635,0.97615,0.9762,84500000.0
2007-10-23 04:32:00,0.9762,0.97635,0.97615,0.97635,78400000.0
2007-10-23 04:33:00,0.97615,0.97615,0.97605,0.97605,76800000.0
2007-10-23 04:34:00,0.97605,0.97625,0.97605,0.97625,134300000.0
2007-10-23 04:35:00,0.97625,0.97625,0.97605,0.97615,252400003.0
2007-10-23 04:36:00,0.97615,0.97615,0.97615,0.97615,346100006.0
2007-10-23 04:37:00,0.97615,0.97625,0.97615,0.97625,132000000.0
2007-10-23 04:38:00,0.97625,0.97625,0.97615,0.97615,63700000.0
2007-10-23 04:39:00,0.97615,0.97625,0.97615,0.97615,40500000.0
2007-10-23 04:40:00,0.97615,0.97625,0.97615,0.97625,52400000.0
2007-10-23 04:41:00,0.97625,0.97625,0.97605,0.9761,47800000.0
2007-10-23 04:42:00,0.97615,0.97625,0.9761,0.97625,119900000.0
2007-10-23 04:43:00,0.97625,0.97635,0.97615,0.97625,115800000.0
2007-10-23 04:44:00,0.97625,0.9763,0.97615,0.9763,44600000.0
2007-10-23 04:45:00,0.9763,0.97635,0.9763,0.97635,91700000.0
2007-10-23 04:46:00,0.97625,0.97625,0.97625,0.97625,89600000.0
2007-10-23 04:47:00,0.97625,0.97635,0.9762,0.97635,62000000.0
2007-10-23 04:48:00,0.97635,0.97635,0.97625,0.9763,142600000.0
2007-10-23 04:49:00,0.97635,0.97635,0.97625,0.97625,50800000.0
2007-10-23 04:50:00,0.97625,0.97635,0.97625,0.97635,57300000.0
2007-10-23 04:51:00,0.97635,0.97635,0.9762,0.9762,163600000.0
2007-10-23 04:52:00,0.97625,0.97625,0.9762,0.97625,272600000.0
2007-10-23 04:53:00,0.97625,0.9763,0.97615,0.97625,198899999.0
2007-10-23 04:54:00,0.97625,0.97635,0.9762,0.97625,152799997.0
2007-10-23 04:55:00,0.97625,0.97635,0.97625,0.97625,166599998.0
2007-10-23 04:56:00,0.97625,0.97625,0.97625,0.97625,86600000.0
2007-10-23 04:57:00,0.97625,0.97625,0.97625,0.97625,104100000.0
2007-10-23 04:58:00,0.97625,0.97625,0.97625,0.97625,107000000.0
2007-10-23 04:59:00,0.97625,0.97625,0.97615,0.97625,52200000.0
2007-10-23 05:00:00,0.97615,0.97625,0.97605,0.97625,247500000.0
2007-10-23 05:01:00,0.97625,0.97625,0.97615,0.97625,87100001.0
2007-10-23 05:02:00,0.97625,0.97635,0.97615,0.97635,346200000.0
2007-10-23 05:03:00,0.97635,0.97645,0.97625,0.97635,149400000.0
2007-10-23 05:04:00,0.97635,0.97635,0.9763,0.9763,36400000.0
2007-10-23 05:05:00,0.9763,0.97635,0.97625,0.97635,178500001.0
2007-10-23 05:06:00,0.97635,0.97635,0.97635,0.97635,61600000.0
2007-10-23 05:07:00,0.97635,0.97635,0.9763,0.9763,15600000.0
2007-10-23 05:08:00,0.9763,0.9763,0.97625,0.9763,17600000.0
2007-10-23 05:09:00,0.9763,0.9765,0.97625,0.97625,161600000.0
2007-10-23 05:10:00,0.97635,0.97635,0.97625,0.97635,69900000.0
2007-10-23 05:11:00,0.97635,0.97635,0.9763,0.9763,36500000.0
2007-10-23 05:12:00,0.97635,0.9764,0.97635,0.97635,119800000.0
2007-10-23 05:13:00,0.97635,0.97635,0.9763,0.97635,260799999.0
2007-10-23 05:14:00,0.97635,0.97635,0.97625,0.97635,155800000.0
2007-10-23 05:15:00,0.97635,0.97635,0.9763,0.9763,157600000.0
2007-10-23 05:16:00,0.97635,0.9764,0.9762,0.9764,43300000.0
2007-10-23 05:17:00,0.9764,0.9765,0.9764,0.97645,63200000.0
2007-10-23 05:18:00,0.97635,0.97645,0.97625,0.9764,131099999.0
2007-10-23 05:19:00,0.9764,0.9764,0.97615,0.97625,155400000.0
2007-10-23 05:20:00,0.97625,0.97625,0.9762,0.97625,50700000.0
2007-10-23 05:21:00,0.97625,0.97625,0.97605,0.97615,29200000.0
2007-10-23 05:22:00,0.97605,0.97605,0.97605,0.97605,199600000.0
2007-10-23 05:23:00,0.97605,0.97605,0.97595,0.97595,127300000.0
2007-10-23 05:24:00,0.97595,0.97595,0.9758,0.9758,98700000.0
2007-10-23 05:25:00,0.97585,0.97585,0.9758,0.97585,161800000.0
2007-10-23 05:26:00,0.97585,0.9759,0.9758,0.97585,290700000.0
2007-10-23 05:27:00,0.97585,0.97585,0.9758,0.9758,173000000.0
2007-10-23 05:28:00,0.9758,0.97585,0.97575,0.9758,54400000.0
2007-10-23 05:29:00,0.9758,0.97595,0.9758,0.9759,30000000.0
2007-10-23 05:30:00,0.9759,0.9759,0.97585,0.97585,38400000.0
2007-10-23 05:31:00,0.97585,0.97585,0.97585,0.97585,18400000.0
2007-10-23 05:32:00,0.97585,0.97585,0.9758,0.97585,52800000.0
2007-10-23 05:33:00,0.97585,0.97585,0.97585,0.97585,10400000.0
2007-10-23 05:34:00,0.97585,0.97585,0.9757,0.9757,62300000.0
2007-10-23 05:35:00,0.9757,0.9758,0.9757,0.97575,61000000.0
2007-10-23 05:36:00,0.97575,0.97575,0.9757,0.97575,44100000.0
2007-10-23 05:37:00,0.9757,0.97575,0.97565,0.97575,53500000.0
2007-10-23 05:38:00,0.97575,0.97575,0.97555,0.97575,170000000.0
2007-10-23 05:39:00,0.97575,0.97575,0.97575,0.97575,84200000.0
2007-10-23 05:40:00,0.97575,0.97575,0.9757,0.9757,37800000.0
2007-10-23 05:41:00,0.97575,0.97575,0.9757,0.97575,20000000.0
2007-10-23 05:42:00,0.9757,0.97575,0.9757,0.97575,160100000.0
2007-10-23 05:43:00,0.97575,0.97575,0.97575,0.97575,113600000.0
2007-10-23 05:44:00,0.97575,0.97575,0.9757,0.97575,67900000.0
2007-10-23 05:45:00,0.97575,0.97575,0.9757,0.97575,41600000.0
2007-10-23 05:46:00,0.97575,0.97575,0.97575,0.97575,45400000.0
2007-10-23 05:47:00,0.97575,0.97575,0.97565,0.9757,65600000.0
2007-10-23 05:48:00,0.97565,0.97575,0.97565,0.97575,94200000.0
2007-10-23 05:49:00,0.97575,0.97575,0.97575,0.97575,44000000.0
2007-10-23 05:50:00,0.97575,0.97575,0.9757,0.97575,13600000.0
2007-10-23 05:51:00,0.97575,0.97575,0.97555,0.97555,152700000.0
2007-10-23 05:52:00,0.97565,0.97585,0.97565,0.97575,164099998.0
2007-10-23 05:53:00,0.97575,0.97585,0.97575,0.97585,146400000.0
2007-10-23 05:54:00,0.97585,0.97595,0.9757,0.9757,78000000.0
2007-10-23 05:55:00,0.97585,0.97605,0.97575,0.97605,342700000.0
2007-10-23 05:56:00,0.97605,0.97605,0.97575,0.97575,138000000.0
2007-10-23 05:57:00,0.97575,0.97585,0.97575,0.97585,11900000.0
2007-10-23 05:58:00,0.97575,0.9758,0.97575,0.9758,10400000.0
2007-10-23 05:59:00,0.9758,0.9758,0.9757,0.97575,113500000.0
2007-10-23 06:00:00,0.9757,0.97575,0.97555,0.97575,199600000.0
2007-10-23 06:01:00,0.97575,0.97585,0.9757,0.9757,113400000.0
2007-10-23 06:02:00,0.97555,0.97575,0.97555,0.97575,76000000.0
2007-10-23 06:03:00,0.97565,0.97575,0.97565,0.9757,54300000.0
2007-10-23 06:04:00,0.97565,0.97575,0.97555,0.9757,65400000.0
2007-10-23 06:05:00,0.97575,0.97575,0.97555,0.97575,75300000.0
2007-10-23 06:06:00,0.97575,0.97575,0.97575,0.97575,11200000.0
2007-10-23 06:07:00,0.97575,0.97575,0.97565,0.97575,40200000.0
2007-10-23 06:08:00,0.97565,0.97575,0.97565,0.97575,58100000.0
2007-10-23 06:09:00,0.97575,0.97575,0.9757,0.9757,78300000.0
2007-10-23 06:10:00,0.97575,0.9761,0.97555,0.97595,296400000.0
2007-10-23 06:11:00,0.976,0.97615,0.97595,0.976,136700000.0
2007-10-23 06:12:00,0.97595,0.97595,0.97585,0.9759,159000000.0
2007-10-23 06:13:00,0.97595,0.976,0.9757,0.97595,124900000.0
2007-10-23 06:14:00,0.976,0.976,0.9758,0.9759,57600000.0
2007-10-23 06:15:00,0.9759,0.97615,0.9758,0.97605,111000000.0
2007-10-23 06:16:00,0.97605,0.97615,0.976,0.976,99800000.0
2007-10-23 06:17:00,0.976,0.97605,0.976,0.97605,54300000.0
2007-10-23 06:18:00,0.97605,0.97605,0.97605,0.97605,40000000.0
2007-10-23 06:19:00,0.97605,0.97605,0.97605,0.97605,5600000.0
2007-10-23 06:20:00,0.97605,0.9761,0.97595,0.9761,74800000.0
2007-10-23 06:21:00,0.97605,0.97625,0.97605,0.97625,86400000.0
2007-10-23 06:22:00,0.97625,0.97625,0.97605,0.97605,95000000.0
2007-10-23 06:23:00,0.97605,0.97605,0.97605,0.97605,145700000.0
2007-10-23 06:24:00,0.97605,0.97625,0.976,0.97605,140900000.0
2007-10-23 06:25:00,0.97605,0.97625,0.97605,0.97605,105600000.0
2007-10-23 06:26:00,0.976,0.97605,0.97595,0.97595,264800001.0
2007-10-23 06:27:00,0.97595,0.97605,0.97585,0.976,359099999.0
2007-10-23 06:28:00,0.97605,0.97605,0.97595,0.976,244800000.0
2007-10-23 06:29:00,0.976,0.97615,0.97595,0.97605,68900000.0
2007-10-23 06:30:00,0.97605,0.97605,0.976,0.97605,101000000.0
2007-10-23 06:31:00,0.97605,0.97625,0.97595,0.97625,167900000.0
2007-10-23 06:32:00,0.97625,0.97625,0.97605,0.97605,111400000.0
2007-10-23 06:33:00,0.97605,0.97625,0.97605,0.97625,214500000.0
2007-10-23 06:34:00,0.97625,0.97635,0.97615,0.97615,150400000.0
2007-10-23 06:35:00,0.97615,0.97625,0.97615,0.97625,68800000.0
2007-10-23 06:36:00,0.97625,0.97635,0.9762,0.97625,276600002.0
2007-10-23 06:37:00,0.9763,0.9763,0.97615,0.97625,365499998.0
2007-10-23 06:38:00,0.9763,0.9764,0.9763,0.97635,123200000.0
2007-10-23 06:39:00,0.97635,0.9767,0.97635,0.97635,348100000.0
2007-10-23 06:40:00,0.97635,0.9767,0.97635,0.97655,257200000.0
2007-10-23 06:41:00,0.97655,0.97675,0.9765,0.97665,246400001.0
2007-10-23 06:42:00,0.97665,0.97675,0.97635,0.97635,100900000.0
2007-10-23 06:43:00,0.97635,0.97675,0.97635,0.97675,89600000.0
2007-10-23 06:44:00,0.97675,0.97705,0.9767,0.97675,240299997.0
2007-10-23 06:45:00,0.97665,0.9772,0.9765,0.9766,489100000.0
2007-10-23 06:46:00,0.9768,0.977,0.9767,0.97675,100500000.0
2007-10-23 06:47:00,0.97665,0.97685,0.97665,0.97685,115799999.0
2007-10-23 06:48:00,0.97685,0.97685,0.97655,0.9766,65900000.0
2007-10-23 06:49:00,0.9766,0.9766,0.9762,0.97625,113899999.0
2007-10-23 06:50:00,0.97625,0.97625,0.9762,0.97625,80600000.0
2007-10-23 06:51:00,0.97625,0.9764,0.97625,0.9763,35200000.0
2007-10-23 06:52:00,0.9763,0.9764,0.97575,0.97575,556899994.0
2007-10-23 06:53:00,0.9758,0.9763,0.97575,0.97625,277100000.0
2007-10-23 06:54:00,0.97625,0.97635,0.9761,0.97615,67700000.0
2007-10-23 06:55:00,0.97615,0.9763,0.97605,0.97615,336599995.0
2007-10-23 06:56:00,0.97615,0.97615,0.97605,0.9761,24700000.0
2007-10-23 06:57:00,0.97615,0.97625,0.97615,0.97625,10400000.0
2007-10-23 06:58:00,0.97625,0.97625,0.9761,0.9761,18500000.0
2007-10-23 06:59:00,0.97625,0.97625,0.97615,0.97625,58600000.0
2007-10-23 07:00:00,0.97625,0.97625,0.97605,0.97615,70800000.0
2007-10-23 07:01:00,0.97615,0.97635,0.97605,0.97625,69100000.0
2007-10-23 07:02:00,0.97625,0.97625,0.97615,0.97625,83400000.0
2007-10-23 07:03:00,0.97625,0.9763,0.97625,0.9763,34500000.0
2007-10-23 07:04:00,0.9763,0.9763,0.9762,0.97625,31600000.0
2007-10-23 07:05:00,0.9762,0.9762,0.9761,0.97615,48800000.0
2007-10-23 07:06:00,0.97615,0.9763,0.9761,0.97625,105500000.0
2007-10-23 07:07:00,0.9763,0.9763,0.9761,0.9761,60100000.0
2007-10-23 07:08:00,0.9761,0.9761,0.976,0.97605,94200000.0
2007-10-23 07:09:00,0.97605,0.97615,0.97605,0.97615,9000000.0
2007-10-23 07:10:00,0.97615,0.97615,0.97615,0.97615,29400000.0
2007-10-23 07:11:00,0.97615,0.97615,0.97605,0.97615,49400000.0
2007-10-23 07:12:00,0.97615,0.97615,0.97615,0.97615,14000000.0
2007-10-23 07:13:00,0.9762,0.9762,0.97605,0.97605,57300000.0
2007-10-23 07:14:00,0.9762,0.9762,0.9762,0.9762,6400000.0
2007-10-23 07:15:00,0.9762,0.9762,0.97605,0.9762,19800000.0
2007-10-23 07:16:00,0.9762,0.9762,0.9761,0.97615,82600000.0
2007-10-23 07:17:00,0.97615,0.97615,0.97615,0.97615,22800000.0
2007-10-23 07:18:00,0.97615,0.97615,0.9761,0.9761,16800000.0
2007-10-23 07:19:00,0.97615,0.97615,0.97615,0.97615,19200000.0
2007-10-23 07:20:00,0.97615,0.97615,0.97605,0.97605,17700000.0
2007-10-23 07:21:00,0.97615,0.97615,0.97605,0.97615,53100000.0
2007-10-23 07:22:00,0.97615,0.97625,0.97605,0.97615,25900000.0
2007-10-23 07:23:00,0.97625,0.97625,0.9762,0.97625,34600000.0
2007-10-23 07:24:00,0.97625,0.9766,0.97615,0.9764,493500000.0
2007-10-23 07:25:00,0.9764,0.97645,0.9761,0.9761,241300003.0
2007-10-23 07:26:00,0.9761,0.9761,0.976,0.976,419899999.0
2007-10-23 07:27:00,0.97605,0.97605,0.976,0.97605,167399999.0
2007-10-23 07:28:00,0.97605,0.97605,0.97595,0.97605,246199996.0
2007-10-23 07:29:00,0.97605,0.9764,0.97605,0.9764,85600000.0
2007-10-23 07:30:00,0.9764,0.9764,0.97635,0.9764,32600000.0
2007-10-23 07:31:00,0.9764,0.9764,0.9758,0.9758,206200000.0
2007-10-23 07:32:00,0.9758,0.9764,0.9758,0.9758,264400000.0
2007-10-23 07:33:00,0.9758,0.9758,0.97575,0.9758,198400003.0
2007-10-23 07:34:00,0.97585,0.97595,0.97585,0.97595,71400000.0
2007-10-23 07:35:00,0.97595,0.9761,0.97595,0.9761,15200000.0
2007-10-23 07:36:00,0.9761,0.97615,0.97605,0.97615,75699997.0
2007-10-23 07:37:00,0.97615,0.9764,0.97615,0.9764,85100000.0
2007-10-23 07:38:00,0.9764,0.97645,0.97635,0.9764,182900001.0
2007-10-23 07:39:00,0.97635,0.97635,0.976,0.97605,239500000.0
2007-10-23 07:40:00,0.97605,0.97645,0.976,0.9763,97600000.0
2007-10-23 07:41:00,0.9763,0.9763,0.97615,0.97615,136400000.0
2007-10-23 07:42:00,0.97615,0.97615,0.97575,0.97575,82200000.0
2007-10-23 07:43:00,0.97575,0.97575,0.97565,0.97575,13600000.0
2007-10-23 07:44:00,0.97575,0.97595,0.97575,0.97595,27800000.0
2007-10-23 07:45:00,0.97595,0.97595,0.9758,0.97585,32800000.0
2007-10-23 07:46:00,0.97585,0.97585,0.97575,0.97585,36200000.0
2007-10-23 07:47:00,0.9757,0.97585,0.9757,0.97575,70800000.0
2007-10-23 07:48:00,0.97575,0.97575,0.9756,0.9756,115700000.0
2007-10-23 07:49:00,0.97555,0.97555,0.97555,0.97555,314200000.0
2007-10-23 07:50:00,0.97555,0.9758,0.97555,0.9758,179200000.0
2007-10-23 07:51:00,0.9758,0.9758,0.97565,0.97575,66800000.0
2007-10-23 07:52:00,0.97575,0.97575,0.97565,0.97575,68400000.0
2007-10-23 07:53:00,0.97575,0.97595,0.97565,0.97595,196800000.0
2007-10-23 07:54:00,0.97595,0.97595,0.97595,0.97595,112700000.0
2007-10-23 07:55:00,0.97595,0.97595,0.97595,0.97595,50100000.0
2007-10-23 07:56:00,0.9759,0.976,0.97585,0.976,126000000.0
2007-10-23 07:57:00,0.976,0.97605,0.97595,0.976,162800000.0
2007-10-23 07:58:00,0.976,0.97615,0.97595,0.97615,197600000.0
2007-10-23 07:59:00,0.97615,0.97615,0.97595,0.97595,204800000.0
2007-10-23 08:00:00,0.97595,0.97595,0.97585,0.97595,282000000.0
2007-10-23 08:01:00,0.97595,0.97595,0.97535,0.9755,234800000.0
2007-10-23 08:02:00,0.9755,0.9756,0.9753,0.9753,55900000.0
2007-10-23 08:03:00,0.9753,0.97545,0.97525,0.97545,113200000.0
2007-10-23 08:04:00,0.97535,0.9754,0.9753,0.9753,86400000.0
2007-10-23 08:05:00,0.9753,0.97565,0.9753,0.97565,269600000.0
2007-10-23 08:06:00,0.97565,0.97565,0.97545,0.97545,86000000.0
2007-10-23 08:07:00,0.97545,0.9757,0.97545,0.97555,254999999.0
2007-10-23 08:08:00,0.97555,0.97555,0.97545,0.97555,416500004.0
2007-10-23 08:09:00,0.97555,0.9757,0.97555,0.97565,340400009.0
2007-10-23 08:10:00,0.97565,0.9757,0.97565,0.97565,218900000.0
2007-10-23 08:11:00,0.97565,0.9757,0.97555,0.97565,233800000.0
2007-10-23 08:12:00,0.97565,0.97565,0.9752,0.9752,316399999.0
2007-10-23 08:13:00,0.9752,0.9753,0.97515,0.97515,117400000.0
2007-10-23 08:14:00,0.9751,0.9752,0.9751,0.9752,195400000.0
2007-10-23 08:15:00,0.9752,0.9752,0.97505,0.97515,123700000.0
2007-10-23 08:16:00,0.97505,0.97525,0.97505,0.9752,222699996.0
2007-10-23 08:17:00,0.9752,0.9752,0.97515,0.9752,28000000.0
2007-10-23 08:18:00,0.9752,0.97525,0.97505,0.97525,169200002.0
2007-10-23 08:19:00,0.97525,0.97525,0.9751,0.9751,189400001.0
2007-10-23 08:20:00,0.97515,0.97525,0.97515,0.97525,209800000.0
2007-10-23 08:21:00,0.97525,0.97535,0.97505,0.9751,306199999.0
2007-10-23 08:22:00,0.97505,0.97515,0.975,0.97515,325400000.0
2007-10-23 08:23:00,0.97515,0.97515,0.9742,0.97455,451500001.0
2007-10-23 08:24:00,0.97455,0.97455,0.97405,0.9743,414100000.0
2007-10-23 08:25:00,0.9743,0.9743,0.9742,0.9742,343200000.0
2007-10-23 08:26:00,0.9742,0.97425,0.9742,0.97425,213000000.0
2007-10-23 08:27:00,0.97425,0.9745,0.9742,0.97435,615400000.0
2007-10-23 08:28:00,0.97435,0.97445,0.97435,0.97445,253500000.0
2007-10-23 08:29:00,0.97455,0.975,0.97455,0.97485,329400000.0
2007-10-23 08:30:00,0.97485,0.97485,0.97475,0.9748,122900000.0
2007-10-23 08:31:00,0.9748,0.9748,0.97435,0.97445,210200000.0
2007-10-23 08:32:00,0.97445,0.97465,0.9741,0.97445,401200000.0
2007-10-23 08:33:00,0.97445,0.97505,0.9744,0.9749,563599999.0
2007-10-23 08:34:00,0.9749,0.97515,0.9749,0.97505,302700000.0
2007-10-23 08:35:00,0.97505,0.97505,0.9741,0.97415,898199997.0
2007-10-23 08:36:00,0.97415,0.97425,0.9741,0.97425,592699991.0
2007-10-23 08:37:00,0.97425,0.97425,0.97425,0.97425,108300000.0
2007-10-23 08:38:00,0.97415,0.97435,0.97415,0.97435,184500005.0
2007-10-23 08:39:00,0.97415,0.97455,0.97415,0.97435,617900013.0
2007-10-23 08:40:00,0.9744,0.9748,0.9744,0.9748,541000001.0
2007-10-23 08:41:00,0.9748,0.9748,0.97445,0.97445,575000009.0
2007-10-23 08:42:00,0.97445,0.9747,0.97425,0.9743,233660000.0
2007-10-23 08:43:00,0.9743,0.97465,0.974,0.97465,716400001.0
2007-10-23 08:44:00,0.97465,0.97465,0.97455,0.97465,110700000.0
2007-10-23 08:45:00,0.97465,0.9748,0.9745,0.9745,358100000.0
2007-10-23 08:46:00,0.9745,0.9748,0.97445,0.9746,407900000.0
2007-10-23 08:47:00,0.9746,0.9746,0.97405,0.97405,227800000.0
2007-10-23 08:48:00,0.97405,0.9743,0.97325,0.9735,706700001.0
2007-10-23 08:49:00,0.9735,0.9739,0.9735,0.97385,363200000.0
2007-10-23 08:50:00,0.9737,0.9739,0.97355,0.9738,457500002.0
2007-10-23 08:51:00,0.9738,0.9738,0.97375,0.9738,152000000.0
2007-10-23 08:52:00,0.9737,0.9738,0.9736,0.9737,326900000.0
2007-10-23 08:53:00,0.9737,0.9738,0.97325,0.9734,385800000.0
2007-10-23 08:54:00,0.9734,0.9736,0.9732,0.9733,472000000.0
2007-10-23 08:55:00,0.9733,0.9736,0.97325,0.97345,614299998.0
2007-10-23 08:56:00,0.9734,0.9735,0.97325,0.9735,439500001.0
2007-10-23 08:57:00,0.97345,0.9736,0.97345,0.97355,405800000.0
2007-10-23 08:58:00,0.97355,0.9736,0.9735,0.97355,561200000.0
2007-10-23 08:59:00,0.9736,0.97405,0.97355,0.974,935999997.0
2007-10-23 09:00:00,0.974,0.974,0.97365,0.9737,564199995.0
2007-10-23 09:01:00,0.9736,0.9738,0.97345,0.9737,875300005.0
2007-10-23 09:02:00,0.9737,0.9737,0.97345,0.97345,283900000.0
2007-10-23 09:03:00,0.9735,0.9738,0.97345,0.9736,277400000.0
2007-10-23 09:04:00,0.9736,0.9738,0.9736,0.9738,231100000.0
2007-10-23 09:05:00,0.9738,0.97385,0.9737,0.9738,311600001.0
2007-10-23 09:06:00,0.9738,0.9739,0.9737,0.9737,202000000.0
2007-10-23 09:07:00,0.9737,0.974,0.9737,0.9739,377300000.0
2007-10-23 09:08:00,0.9739,0.9743,0.9738,0.9743,436000000.0
2007-10-23 09:09:00,0.9743,0.9745,0.9741,0.9743,537801398.0
2007-10-23 09:10:00,0.9743,0.9743,0.974,0.9741,304000000.0
2007-10-23 09:11:00,0.9741,0.9741,0.974,0.974,116100000.0
2007-10-23 09:12:00,0.974,0.974,0.9739,0.9739,145700000.0
2007-10-23 09:13:00,0.9739,0.9741,0.9739,0.974,217900000.0
2007-10-23 09:14:00,0.974,0.97405,0.9738,0.9739,289500000.0
2007-10-23 09:15:00,0.9739,0.97415,0.97385,0.97415,311500000.0
2007-10-23 09:16:00,0.97415,0.97425,0.97415,0.97425,45700000.0
2007-10-23 09:17:00,0.97425,0.9745,0.97415,0.9743,868199986.0
2007-10-23 09:18:00,0.9743,0.9744,0.97395,0.9741,120500000.0
2007-10-23 09:19:00,0.97405,0.97405,0.97375,0.97375,97400000.0
2007-10-23 09:20:00,0.9738,0.974,0.9735,0.9737,577900005.0
2007-10-23 09:21:00,0.9737,0.97385,0.97365,0.9738,371500000.0
2007-10-23 09:22:00,0.97385,0.97385,0.97365,0.9737,174000000.0
2007-10-23 09:23:00,0.9737,0.9738,0.97365,0.9738,179500000.0
2007-10-23 09:24:00,0.9738,0.97385,0.9737,0.97385,207200000.0
2007-10-23 09:25:00,0.97385,0.97385,0.9737,0.9737,74900000.0
2007-10-23 09:26:00,0.9737,0.97375,0.97365,0.97375,161900000.0
2007-10-23 09:27:00,0.97375,0.97375,0.97355,0.97355,152700000.0
2007-10-23 09:28:00,0.97355,0.97365,0.97345,0.97365,628383125.0
2007-10-23 09:29:00,0.97365,0.9739,0.97365,0.97375,595198774.0
2007-10-23 09:30:00,0.97375,0.97385,0.9735,0.9735,405961229.0
2007-10-23 09:31:00,0.9735,0.97355,0.97325,0.97335,855900000.0
2007-10-23 09:32:00,0.97335,0.97345,0.97325,0.9733,446700000.0
2007-10-23 09:33:00,0.9733,0.9733,0.97315,0.97315,514400003.0
2007-10-23 09:34:00,0.97315,0.97335,0.97315,0.9732,357400002.0
2007-10-23 09:35:00,0.9732,0.97335,0.9731,0.9731,515600000.0
2007-10-23 09:36:00,0.9731,0.97345,0.9731,0.97335,381899996.0
2007-10-23 09:37:00,0.97335,0.97335,0.97305,0.97315,552450000.0
2007-10-23 09:38:00,0.97315,0.97315,0.973,0.973,363650000.0
2007-10-23 09:39:00,0.973,0.97305,0.9728,0.9728,136900001.0
2007-10-23 09:40:00,0.9728,0.9728,0.97255,0.97255,381200002.0
2007-10-23 09:41:00,0.97255,0.97255,0.9716,0.97175,1391699998.0
2007-10-23 09:42:00,0.97175,0.97235,0.97175,0.9719,1048599996.0
2007-10-23 09:43:00,0.9719,0.97225,0.97185,0.97215,486500000.0
2007-10-23 09:44:00,0.97215,0.97245,0.97215,0.97235,256900000.0
2007-10-23 09:45:00,0.97235,0.9725,0.9722,0.9725,266700000.0
2007-10-23 09:46:00,0.9725,0.97265,0.97225,0.97245,400199999.0
2007-10-23 09:47:00,0.97245,0.9726,0.9724,0.97255,177500000.0
2007-10-23 09:48:00,0.97255,0.97275,0.97255,0.9727,253800000.0
2007-10-23 09:49:00,0.9727,0.97295,0.9727,0.9728,98900000.0
2007-10-23 09:50:00,0.97275,0.973,0.9727,0.97275,243700000.0
2007-10-23 09:51:00,0.9728,0.97375,0.97275,0.9735,683000002.0
2007-10-23 09:52:00,0.9735,0.97355,0.97295,0.97295,1014200008.0
2007-10-23 09:53:00,0.97295,0.9731,0.9729,0.9731,155000000.0
2007-10-23 09:54:00,0.9731,0.9731,0.9728,0.97285,100400000.0
2007-10-23 09:55:00,0.97285,0.97285,0.9727,0.9727,390200001.0
2007-10-23 09:56:00,0.9727,0.97275,0.97245,0.97255,608800003.0
2007-10-23 09:57:00,0.97255,0.9732,0.97255,0.97315,564000000.0
2007-10-23 09:58:00,0.97315,0.9733,0.9729,0.97315,263099999.0
2007-10-23 09:59:00,0.97315,0.9733,0.9731,0.9733,109700000.0
2007-10-23 10:00:00,0.9733,0.97355,0.9733,0.97345,546499999.0
2007-10-23 10:01:00,0.97345,0.97365,0.97335,0.97345,560600000.0
2007-10-23 10:02:00,0.97345,0.97345,0.9729,0.9729,725699998.0
2007-10-23 10:03:00,0.9729,0.97335,0.9729,0.97315,451000000.0
2007-10-23 10:04:00,0.97325,0.97335,0.97325,0.97335,228900004.0
2007-10-23 10:05:00,0.97335,0.97335,0.97325,0.9733,82450000.0
2007-10-23 10:06:00,0.97335,0.97335,0.9732,0.97325,565499997.0
2007-10-23 10:07:00,0.97325,0.9733,0.97325,0.97325,360800000.0
2007-10-23 10:08:00,0.97325,0.97345,0.97305,0.97345,757000011.0
2007-10-23 10:09:00,0.97345,0.97395,0.9734,0.97375,733900000.0
2007-10-23 10:10:00,0.97375,0.97385,0.9737,0.97375,396700000.0
2007-10-23 10:11:00,0.97375,0.97375,0.9736,0.97365,243600000.0
2007-10-23 10:12:00,0.9736,0.97365,0.97325,0.97325,464000000.0
2007-10-23 10:13:00,0.97325,0.97335,0.97285,0.97335,628100000.0
2007-10-23 10:14:00,0.97335,0.97345,0.97335,0.9734,521600000.0
2007-10-23 10:15:00,0.9734,0.9734,0.9732,0.97325,427400002.0
2007-10-23 10:16:00,0.97325,0.97325,0.973,0.97315,371700000.0
2007-10-23 10:17:00,0.97315,0.97315,0.9728,0.9729,815399994.0
2007-10-23 10:18:00,0.9729,0.97315,0.9729,0.97315,719200007.0
2007-10-23 10:19:00,0.97315,0.97325,0.9731,0.97315,296800008.0
2007-10-23 10:20:00,0.97315,0.97325,0.97315,0.97325,64800000.0
2007-10-23 10:21:00,0.97325,0.97335,0.9731,0.97315,284800000.0
2007-10-23 10:22:00,0.97315,0.97325,0.97315,0.97315,219699999.0
2007-10-23 10:23:00,0.97315,0.97315,0.9728,0.9728,726899998.0
2007-10-23 10:24:00,0.9728,0.97285,0.97245,0.97245,904499999.0
2007-10-23 10:25:00,0.97245,0.973,0.97245,0.973,976599995.0
2007-10-23 10:26:00,0.973,0.9731,0.9729,0.97305,444400007.0
2007-10-23 10:27:00,0.97305,0.97315,0.97295,0.97305,487600000.0
2007-10-23 10:28:00,0.97305,0.97315,0.97305,0.97305,240000000.0
2007-10-23 10:29:00,0.97305,0.9731,0.9728,0.97305,537599999.0
2007-10-23 10:30:00,0.97305,0.9731,0.97285,0.9729,48297197.0
2007-10-23 10:31:00,0.9729,0.9732,0.9728,0.9728,747020256.0
2007-10-23 10:32:00,0.97285,0.97305,0.9725,0.9725,860700000.0
2007-10-23 10:33:00,0.9725,0.97255,0.9725,0.9725,381600000.0
2007-10-23 10:34:00,0.97255,0.97255,0.97245,0.97245,660300000.0
2007-10-23 10:35:00,0.97245,0.97275,0.97245,0.97275,479301810.0
2007-10-23 10:36:00,0.97275,0.97275,0.97265,0.97265,240000001.0
2007-10-23 10:37:00,0.9726,0.97265,0.9726,0.97265,363807564.0
2007-10-23 10:38:00,0.97265,0.9727,0.9726,0.9727,520061343.0
2007-10-23 10:39:00,0.9727,0.9727,0.97265,0.9727,139800000.0
2007-10-23 10:40:00,0.9727,0.973,0.9727,0.973,48600000.0
2007-10-23 10:41:00,0.9729,0.9731,0.97255,0.9726,145100000.0
2007-10-23 10:42:00,0.9726,0.97275,0.97255,0.9727,117999998.0
2007-10-23 10:43:00,0.97275,0.97285,0.9727,0.9727,146299999.0
2007-10-23 10:44:00,0.9727,0.9731,0.9727,0.97295,455600002.0
2007-10-23 10:45:00,0.97295,0.97295,0.9727,0.9727,114100000.0
2007-10-23 10:46:00,0.97275,0.97285,0.9727,0.97275,183100000.0
2007-10-23 10:47:00,0.97275,0.97285,0.97265,0.97265,267100000.0
2007-10-23 10:48:00,0.97265,0.97265,0.9725,0.9725,249100000.0
2007-10-23 10:49:00,0.97245,0.97245,0.97235,0.97235,391100000.0
2007-10-23 10:50:00,0.97235,0.9725,0.97235,0.9725,439600000.0
2007-10-23 10:51:00,0.9725,0.97275,0.97245,0.9727,195300000.0
2007-10-23 10:52:00,0.9728,0.9728,0.97245,0.97275,368000004.0
2007-10-23 10:53:00,0.9728,0.97295,0.9727,0.97275,234200000.0
2007-10-23 10:54:00,0.97275,0.97295,0.97265,0.97265,141100000.0
2007-10-23 10:55:00,0.97265,0.97295,0.97265,0.97265,420400000.0
2007-10-23 10:56:00,0.97265,0.9728,0.9726,0.9728,420899995.0
2007-10-23 10:57:00,0.97285,0.973,0.97265,0.97275,176400000.0
2007-10-23 10:58:00,0.97275,0.9728,0.97245,0.9725,94000001.0
2007-10-23 10:59:00,0.9725,0.9725,0.97225,0.97225,57300000.0
2007-10-23 11:00:00,0.97225,0.97225,0.9721,0.97225,204900000.0
2007-10-23 11:01:00,0.97225,0.97225,0.97215,0.97215,188800002.0
2007-10-23 11:02:00,0.9722,0.9725,0.9722,0.97235,179800000.0
2007-10-23 11:03:00,0.97235,0.97235,0.97225,0.97235,142600000.0
2007-10-23 11:04:00,0.97235,0.97245,0.97215,0.9722,132667000.0
2007-10-23 11:05:00,0.97225,0.9725,0.97205,0.9725,438699998.0
2007-10-23 11:06:00,0.9725,0.9725,0.9722,0.9724,253000000.0
2007-10-23 11:07:00,0.9724,0.9728,0.9724,0.9724,747500000.0
2007-10-23 11:08:00,0.97235,0.9725,0.97215,0.97245,372300000.0
2007-10-23 11:09:00,0.9725,0.9725,0.9721,0.9722,280400001.0
2007-10-23 11:10:00,0.9722,0.9722,0.972,0.972,247200000.0
2007-10-23 11:11:00,0.972,0.9721,0.9719,0.97195,382599999.0
2007-10-23 11:12:00,0.97195,0.9725,0.97195,0.9723,638600004.0
2007-10-23 11:13:00,0.9723,0.9725,0.9721,0.9725,752999994.0
2007-10-23 11:14:00,0.9725,0.9725,0.97195,0.9722,698299995.0
2007-10-23 11:15:00,0.9722,0.9722,0.97185,0.97195,761500003.0
2007-10-23 11:16:00,0.97195,0.97215,0.97195,0.97195,374300000.0
2007-10-23 11:17:00,0.972,0.9721,0.97195,0.972,482200001.0
2007-10-23 11:18:00,0.972,0.97215,0.9718,0.972,296900001.0
2007-10-23 11:19:00,0.972,0.972,0.9712,0.97145,1164800001.0
2007-10-23 11:20:00,0.97145,0.97155,0.9713,0.9713,520299999.0
2007-10-23 11:21:00,0.9713,0.97145,0.97115,0.97135,1190299996.0
2007-10-23 11:22:00,0.97135,0.9715,0.9713,0.97145,347100000.0
2007-10-23 11:23:00,0.9714,0.9715,0.97135,0.97135,368600004.0
2007-10-23 11:24:00,0.97135,0.9715,0.97125,0.9713,567300000.0
2007-10-23 11:25:00,0.97135,0.9716,0.97135,0.97155,339500000.0
2007-10-23 11:26:00,0.97155,0.9717,0.97155,0.9717,323400000.0
2007-10-23 11:27:00,0.9717,0.9717,0.9717,0.9717,108100000.0
2007-10-23 11:28:00,0.9717,0.9717,0.97125,0.97125,263700000.0
2007-10-23 11:29:00,0.97125,0.9715,0.97095,0.97095,577999994.0
2007-10-23 11:30:00,0.971,0.97105,0.9709,0.97095,291436950.0
2007-10-23 11:31:00,0.9709,0.9712,0.9709,0.97115,1046313269.0
2007-10-23 11:32:00,0.97115,0.97135,0.97115,0.97135,179000000.0
2007-10-23 11:33:00,0.97135,0.97135,0.9711,0.9711,210600000.0
2007-10-23 11:34:00,0.9711,0.97165,0.97105,0.97135,460000004.0
2007-10-23 11:35:00,0.97135,0.9714,0.97115,0.97135,532300001.0
2007-10-23 11:36:00,0.97135,0.97145,0.97135,0.97145,328200000.0
2007-10-23 11:37:00,0.97145,0.97165,0.97135,0.97145,620900000.0
2007-10-23 11:38:00,0.9715,0.97155,0.97135,0.97135,167300000.0
2007-10-23 11:39:00,0.97135,0.97145,0.9713,0.9714,85100000.0
2007-10-23 11:40:00,0.9714,0.97145,0.97125,0.97145,140200000.0
2007-10-23 11:41:00,0.97145,0.9716,0.97135,0.97135,100952280.0
2007-10-23 11:42:00,0.9714,0.9718,0.97135,0.97165,238500000.0
2007-10-23 11:43:00,0.97165,0.97165,0.97145,0.9716,306499999.0
2007-10-23 11:44:00,0.97165,0.97165,0.9716,0.97165,82200000.0
2007-10-23 11:45:00,0.97165,0.9717,0.97155,0.97155,367800000.0
2007-10-23 11:46:00,0.97155,0.9716,0.97145,0.9716,263800000.0
2007-10-23 11:47:00,0.9716,0.9716,0.9714,0.97145,242200000.0
2007-10-23 11:48:00,0.9715,0.9715,0.971,0.97125,511206461.0
2007-10-23 11:49:00,0.97125,0.97125,0.97085,0.97095,540300000.0
2007-10-23 11:50:00,0.97095,0.97155,0.9708,0.97145,964800000.0
2007-10-23 11:51:00,0.97145,0.9722,0.97135,0.9721,635100000.0
2007-10-23 11:52:00,0.9721,0.97215,0.97155,0.97165,752300000.0
2007-10-23 11:53:00,0.97165,0.97165,0.97135,0.9715,629000000.0
2007-10-23 11:54:00,0.9715,0.97175,0.97145,0.9715,308700001.0
2007-10-23 11:55:00,0.97145,0.97175,0.97145,0.9715,733000000.0
2007-10-23 11:56:00,0.9715,0.97215,0.9715,0.97195,1056100000.0
2007-10-23 11:57:00,0.97195,0.9724,0.97195,0.97225,360600000.0
2007-10-23 11:58:00,0.9723,0.9724,0.9719,0.9723,569400000.0
2007-10-23 11:59:00,0.9723,0.9724,0.97225,0.9723,185900000.0
2007-10-23 12:00:00,0.97235,0.97235,0.9718,0.97205,560100001.0
2007-10-23 12:01:00,0.972,0.9721,0.972,0.9721,487299991.0
2007-10-23 12:02:00,0.97195,0.9721,0.9719,0.97195,906800000.0
2007-10-23 12:03:00,0.9719,0.972,0.97175,0.9718,357830270.0
2007-10-23 12:04:00,0.9718,0.97195,0.97125,0.9715,725200696.0
2007-10-23 12:05:00,0.9715,0.97155,0.9713,0.97155,446800000.0
2007-10-23 12:06:00,0.97155,0.97195,0.97145,0.9719,418299999.0
2007-10-23 12:07:00,0.9719,0.97215,0.9719,0.97215,328300000.0
2007-10-23 12:08:00,0.97215,0.9722,0.97205,0.9722,169400000.0
2007-10-23 12:09:00,0.9721,0.97225,0.97175,0.97215,897200005.0
2007-10-23 12:10:00,0.97215,0.973,0.9721,0.97285,521800000.0
2007-10-23 12:11:00,0.97265,0.97295,0.97255,0.9726,470200000.0
2007-10-23 12:12:00,0.9726,0.9726,0.97245,0.97245,226000000.0
2007-10-23 12:13:00,0.97245,0.97265,0.9724,0.9726,503000000.0
2007-10-23 12:14:00,0.9726,0.97275,0.9726,0.9726,378200000.0
2007-10-23 12:15:00,0.9726,0.97285,0.9726,0.9728,343600000.0
2007-10-23 12:16:00,0.97275,0.9728,0.9727,0.9728,285000000.0
2007-10-23 12:17:00,0.9728,0.973,0.9728,0.97295,223200000.0
2007-10-23 12:18:00,0.97295,0.973,0.97295,0.973,143200000.0
2007-10-23 12:19:00,0.973,0.973,0.97285,0.97285,95500000.0
2007-10-23 12:20:00,0.97285,0.973,0.97285,0.97285,42500000.0
2007-10-23 12:21:00,0.97285,0.97285,0.9725,0.9726,333300000.0
2007-10-23 12:22:00,0.9726,0.9727,0.97235,0.9725,309400004.0
2007-10-23 12:23:00,0.9725,0.97255,0.97245,0.9725,46800000.0
2007-10-23 12:24:00,0.97255,0.973,0.97255,0.9729,458200000.0
2007-10-23 12:25:00,0.9729,0.9729,0.97285,0.9729,218000000.0
2007-10-23 12:26:00,0.9729,0.9729,0.97265,0.97265,318000000.0
2007-10-23 12:27:00,0.97265,0.97265,0.9726,0.97265,178699999.0
2007-10-23 12:28:00,0.97265,0.97275,0.97255,0.97265,252100000.0
2007-10-23 12:29:00,0.97265,0.97265,0.9725,0.97255,488700001.0
2007-10-23 12:30:00,0.9725,0.9727,0.97215,0.97215,610100000.0
2007-10-23 12:31:00,0.9722,0.9722,0.9719,0.9719,894100004.0
2007-10-23 12:32:00,0.9719,0.9722,0.9719,0.9721,293000000.0
2007-10-23 12:33:00,0.9721,0.9721,0.9717,0.97175,933700001.0
2007-10-23 12:34:00,0.9718,0.97195,0.9718,0.97185,242500000.0
2007-10-23 12:35:00,0.97185,0.97185,0.9717,0.97175,470299997.0
2007-10-23 12:36:00,0.97185,0.97185,0.97185,0.97185,25600000.0
2007-10-23 12:37:00,0.97185,0.97195,0.9718,0.97185,177200000.0
2007-10-23 12:38:00,0.97185,0.97215,0.97185,0.9721,764199997.0
2007-10-23 12:39:00,0.97205,0.9721,0.972,0.97205,773499994.0
2007-10-23 12:40:00,0.97205,0.97215,0.97205,0.97215,363500000.0
2007-10-23 12:41:00,0.97215,0.97215,0.97215,0.97215,304400000.0
2007-10-23 12:42:00,0.97215,0.97225,0.97205,0.97215,413700000.0
2007-10-23 12:43:00,0.97225,0.97245,0.97195,0.972,646799995.0
2007-10-23 12:44:00,0.97205,0.9721,0.972,0.9721,188900000.0
2007-10-23 12:45:00,0.9721,0.9722,0.972,0.9722,140400000.0
2007-10-23 12:46:00,0.9722,0.97235,0.972,0.97215,189500000.0
2007-10-23 12:47:00,0.97215,0.97215,0.97205,0.97215,148100000.0
2007-10-23 12:48:00,0.97215,0.97215,0.97205,0.97215,59622707.0
2007-10-23 12:49:00,0.97215,0.97215,0.9721,0.97215,207300000.0
2007-10-23 12:50:00,0.97215,0.97215,0.97215,0.97215,66400000.0
2007-10-23 12:51:00,0.97215,0.97215,0.97175,0.97175,440000000.0
2007-10-23 12:52:00,0.97175,0.97195,0.97175,0.97175,467400000.0
2007-10-23 12:53:00,0.97175,0.97175,0.97165,0.97165,273600000.0
2007-10-23 12:54:00,0.97165,0.97185,0.9716,0.97175,494969647.0
2007-10-23 12:55:00,0.97175,0.97175,0.9715,0.9715,576200000.0
2007-10-23 12:56:00,0.9715,0.97165,0.9715,0.9715,256800000.0
2007-10-23 12:57:00,0.97155,0.97175,0.9715,0.97155,245400000.0
2007-10-23 12:58:00,0.97155,0.97155,0.9715,0.97155,453600000.0
2007-10-23 12:59:00,0.97155,0.97165,0.97105,0.97125,559700000.0
2007-10-23 13:00:00,0.97125,0.97135,0.9711,0.97115,1250499997.0
2007-10-23 13:01:00,0.97115,0.97115,0.9711,0.9711,580100000.0
2007-10-23 13:02:00,0.97125,0.97125,0.97075,0.9708,735300001.0
2007-10-23 13:03:00,0.97085,0.97115,0.97085,0.97115,259800000.0
2007-10-23 13:04:00,0.97105,0.97115,0.97085,0.97095,451200000.0
2007-10-23 13:05:00,0.9711,0.97115,0.97085,0.97085,790600000.0
2007-10-23 13:06:00,0.97085,0.97095,0.9708,0.9708,476400001.0
2007-10-23 13:07:00,0.97085,0.97085,0.9704,0.97045,927599998.0
2007-10-23 13:08:00,0.97045,0.97055,0.9703,0.9704,760300003.0
2007-10-23 13:09:00,0.97045,0.97055,0.9701,0.97055,896899997.0
2007-10-23 13:10:00,0.97055,0.97065,0.97045,0.97045,282600000.0
2007-10-23 13:11:00,0.97045,0.97055,0.97025,0.97025,627700000.0
2007-10-23 13:12:00,0.97035,0.97055,0.9691,0.96925,760982580.0
2007-10-23 13:13:00,0.9695,0.96965,0.9682,0.9689,1024800002.0
2007-10-23 13:14:00,0.9689,0.96965,0.9689,0.9693,1067900000.0
2007-10-23 13:15:00,0.9693,0.9694,0.96875,0.9694,858000002.0
2007-10-23 13:16:00,0.9694,0.9695,0.96925,0.9695,638500000.0
2007-10-23 13:17:00,0.96955,0.9699,0.9693,0.96945,1259500003.0
2007-10-23 13:18:00,0.9696,0.9696,0.96915,0.9694,511500000.0
2007-10-23 13:19:00,0.9694,0.9694,0.9692,0.9693,319600000.0
2007-10-23 13:20:00,0.9693,0.9695,0.969,0.9691,757100001.0
2007-10-23 13:21:00,0.9691,0.9692,0.9691,0.9691,327200000.0
2007-10-23 13:22:00,0.9691,0.9695,0.96905,0.9695,241800000.0
2007-10-23 13:23:00,0.9695,0.9695,0.9693,0.9695,657200000.0
2007-10-23 13:24:00,0.9695,0.9696,0.9693,0.9694,505400000.0
2007-10-23 13:25:00,0.9694,0.96945,0.96925,0.96925,279800000.0
2007-10-23 13:26:00,0.9693,0.9693,0.9686,0.9687,531699998.0
2007-10-23 13:27:00,0.96865,0.9688,0.96815,0.9685,976299998.0
2007-10-23 13:28:00,0.9685,0.9687,0.9685,0.9687,610400000.0
2007-10-23 13:29:00,0.9687,0.9687,0.9683,0.9686,397400000.0
2007-10-23 13:30:00,0.9686,0.9688,0.9686,0.9687,347300000.0
2007-10-23 13:31:00,0.9687,0.9689,0.9686,0.9687,353000000.0
2007-10-23 13:32:00,0.9687,0.969,0.96865,0.9687,373600000.0
2007-10-23 13:33:00,0.9687,0.9687,0.9685,0.96855,340800000.0
2007-10-23 13:34:00,0.96855,0.9688,0.96855,0.9688,336700000.0
2007-10-23 13:35:00,0.9688,0.9688,0.96865,0.9687,379799992.0
2007-10-23 13:36:00,0.9687,0.9689,0.9686,0.96875,479900000.0
2007-10-23 13:37:00,0.9687,0.9689,0.9686,0.96865,140000000.0
2007-10-23 13:38:00,0.96865,0.9687,0.9685,0.96865,534800000.0
2007-10-23 13:39:00,0.9686,0.96865,0.9685,0.96865,322200002.0
2007-10-23 13:40:00,0.96865,0.96865,0.9685,0.96855,475200000.0
2007-10-23 13:41:00,0.96855,0.96855,0.9681,0.96825,502600001.0
2007-10-23 13:42:00,0.96815,0.96845,0.96815,0.96835,619299996.0
2007-10-23 13:43:00,0.96835,0.96855,0.96835,0.96855,224800000.0
2007-10-23 13:44:00,0.96855,0.96865,0.9684,0.96845,482200002.0
2007-10-23 13:45:00,0.96855,0.96865,0.96755,0.96775,825199999.0
2007-10-23 13:46:00,0.96775,0.96805,0.96735,0.96745,630900000.0
2007-10-23 13:47:00,0.9674,0.96765,0.96735,0.96735,919999999.0
2007-10-23 13:48:00,0.96735,0.96745,0.96625,0.9668,584800000.0
2007-10-23 13:49:00,0.9668,0.9668,0.9651,0.96525,867700000.0
2007-10-23 13:50:00,0.96525,0.9659,0.9652,0.9658,620300000.0
2007-10-23 13:51:00,0.9658,0.9658,0.96545,0.96555,727100000.0
2007-10-23 13:52:00,0.96545,0.96545,0.96505,0.96545,1093999991.0
2007-10-23 13:53:00,0.96545,0.96555,0.96515,0.96525,773600002.0
2007-10-23 13:54:00,0.96525,0.96535,0.96515,0.96515,673600000.0
2007-10-23 13:55:00,0.96515,0.9655,0.96515,0.96535,669400000.0
2007-10-23 13:56:00,0.96535,0.96555,0.9653,0.96545,817600000.0
2007-10-23 13:57:00,0.9655,0.9659,0.96535,0.96575,1367999996.0
2007-10-23 13:58:00,0.9657,0.9657,0.9652,0.9654,724000000.0
2007-10-23 13:59:00,0.9654,0.9654,0.96445,0.96485,704700000.0
2007-10-23 14:00:00,0.96485,0.96485,0.96415,0.96425,1076199998.0
2007-10-23 14:01:00,0.96425,0.9649,0.96425,0.9645,1102499995.0
2007-10-23 14:02:00,0.9645,0.9645,0.96385,0.964,707300000.0
2007-10-23 14:03:00,0.964,0.964,0.9634,0.9636,748600000.0
2007-10-23 14:04:00,0.9636,0.96375,0.96275,0.9629,650100000.0
2007-10-23 14:05:00,0.9629,0.9634,0.9629,0.9634,622200000.0
2007-10-23 14:06:00,0.9634,0.9635,0.9629,0.9632,592500000.0
2007-10-23 14:07:00,0.9632,0.9637,0.96305,0.9637,936500002.0
2007-10-23 14:08:00,0.9637,0.96385,0.96345,0.96385,699299995.0
2007-10-23 14:09:00,0.96385,0.964,0.96345,0.9638,1216899996.0
2007-10-23 14:10:00,0.9638,0.964,0.9638,0.96395,604500000.0
2007-10-23 14:11:00,0.9639,0.9642,0.9638,0.9641,821800000.0
2007-10-23 14:12:00,0.96405,0.9642,0.96385,0.9639,1147100001.0
2007-10-23 14:13:00,0.9639,0.9642,0.9637,0.9638,1426399997.0
2007-10-23 14:14:00,0.9638,0.96385,0.963,0.96305,838100000.0
2007-10-23 14:15:00,0.963,0.9639,0.963,0.9635,1220700006.0
2007-10-23 14:16:00,0.96345,0.96375,0.96345,0.96365,1007000001.0
2007-10-23 14:17:00,0.9637,0.9638,0.9634,0.9637,745500000.0
2007-10-23 14:18:00,0.9637,0.9637,0.9633,0.9634,588400000.0
2007-10-23 14:19:00,0.9634,0.9637,0.96335,0.9636,1045199999.0
2007-10-23 14:20:00,0.96355,0.96425,0.96345,0.96425,1052421514.0
2007-10-23 14:21:00,0.9642,0.9644,0.96365,0.9639,1200357369.0
2007-10-23 14:22:00,0.9639,0.9645,0.9638,0.96435,678000000.0
2007-10-23 14:23:00,0.9644,0.9646,0.96435,0.9646,712400000.0
2007-10-23 14:24:00,0.9646,0.9647,0.9645,0.96465,623900000.0
2007-10-23 14:25:00,0.9646,0.96505,0.9645,0.9648,578100000.0
2007-10-23 14:26:00,0.9648,0.9651,0.9647,0.965,964700000.0
2007-10-23 14:27:00,0.96495,0.9652,0.96495,0.96505,546000000.0
2007-10-23 14:28:00,0.96505,0.9652,0.96495,0.965,353800000.0
2007-10-23 14:29:00,0.965,0.96505,0.9642,0.96425,628600000.0
2007-10-23 14:30:00,0.96425,0.96425,0.96255,0.96275,418600000.0
2007-10-23 14:31:00,0.96275,0.96435,0.96275,0.96425,862799999.0
2007-10-23 14:32:00,0.9642,0.9645,0.96405,0.96445,625500000.0
2007-10-23 14:33:00,0.96445,0.96465,0.96405,0.9641,625699996.0
2007-10-23 14:34:00,0.96415,0.9645,0.9641,0.9643,1647600005.0
2007-10-23 14:35:00,0.96435,0.965,0.9643,0.96485,1189499999.0
2007-10-23 14:36:00,0.9649,0.96515,0.96435,0.96435,987800004.0
2007-10-23 14:37:00,0.96435,0.96445,0.96425,0.96435,458000000.0
2007-10-23 14:38:00,0.96435,0.96435,0.9639,0.96395,698900000.0
2007-10-23 14:39:00,0.96395,0.96425,0.96385,0.96395,730200000.0
2007-10-23 14:40:00,0.96395,0.96395,0.9634,0.9634,1114199998.0
2007-10-23 14:41:00,0.9634,0.9637,0.963,0.9632,1429800001.0
2007-10-23 14:42:00,0.9632,0.96415,0.96315,0.96405,1233800004.0
2007-10-23 14:43:00,0.96405,0.9644,0.96395,0.9643,1284499985.0
2007-10-23 14:44:00,0.9643,0.9646,0.9643,0.96445,1680399996.0
2007-10-23 14:45:00,0.9645,0.9645,0.96415,0.96425,1215660706.0
2007-10-23 14:46:00,0.96425,0.9645,0.96425,0.96425,581070050.0
2007-10-23 14:47:00,0.96425,0.9645,0.9642,0.96425,546800000.0
2007-10-23 14:48:00,0.96425,0.9643,0.96415,0.9643,318800000.0
2007-10-23 14:49:00,0.9643,0.9643,0.9642,0.9643,110200000.0
2007-10-23 14:50:00,0.9643,0.9643,0.9642,0.96425,178100000.0
2007-10-23 14:51:00,0.96425,0.9643,0.96405,0.96425,198900000.0
2007-10-23 14:52:00,0.96425,0.9644,0.9642,0.9643,718099999.0
2007-10-23 14:53:00,0.9643,0.96465,0.96425,0.9645,566100000.0
2007-10-23 14:54:00,0.9645,0.96465,0.9641,0.96415,527400000.0
2007-10-23 14:55:00,0.96415,0.96415,0.96375,0.96395,545700000.0
2007-10-23 14:56:00,0.96395,0.964,0.9639,0.96395,605200002.0
2007-10-23 14:57:00,0.96395,0.96415,0.96345,0.9635,542200000.0
2007-10-23 14:58:00,0.9635,0.96375,0.96315,0.96375,1113576005.0
2007-10-23 14:59:00,0.96375,0.9638,0.9635,0.9638,554500000.0
2007-10-23 15:00:00,0.96375,0.96375,0.9635,0.96355,558299985.0
2007-10-23 15:01:00,0.9636,0.9636,0.9635,0.9635,218700000.0
2007-10-23 15:02:00,0.9635,0.96365,0.9634,0.9636,409200000.0
2007-10-23 15:03:00,0.9636,0.964,0.9636,0.9638,639600000.0
2007-10-23 15:04:00,0.9638,0.9645,0.9638,0.9645,391800000.0
2007-10-23 15:05:00,0.9645,0.9647,0.964,0.96415,1176400001.0
2007-10-23 15:06:00,0.96415,0.9642,0.96365,0.9638,488599996.0
2007-10-23 15:07:00,0.9638,0.9639,0.9637,0.9638,544000000.0
2007-10-23 15:08:00,0.9638,0.96385,0.9635,0.9635,251500000.0
2007-10-23 15:09:00,0.9635,0.96355,0.96335,0.9635,289500000.0
2007-10-23 15:10:00,0.9635,0.9635,0.96325,0.96345,522999999.0
2007-10-23 15:11:00,0.96345,0.96375,0.96345,0.9637,292499996.0
2007-10-23 15:12:00,0.9637,0.9639,0.9637,0.9638,532700000.0
2007-10-23 15:13:00,0.9638,0.9639,0.9638,0.96385,519100000.0
2007-10-23 15:14:00,0.9639,0.96405,0.96385,0.96405,531300000.0
2007-10-23 15:15:00,0.96405,0.96445,0.96395,0.96425,1013299993.0
2007-10-23 15:16:00,0.9644,0.96475,0.96425,0.9645,740600002.0
2007-10-23 15:17:00,0.96455,0.96465,0.9644,0.96455,1185299996.0
2007-10-23 15:18:00,0.96455,0.96465,0.9645,0.9646,516099996.0
2007-10-23 15:19:00,0.9646,0.9652,0.96455,0.96505,596100002.0
2007-10-23 15:20:00,0.96505,0.9652,0.96455,0.96455,748600004.0
2007-10-23 15:21:00,0.96455,0.96465,0.96455,0.96465,1015300008.0
2007-10-23 15:22:00,0.96465,0.96465,0.9646,0.96465,245800000.0
2007-10-23 15:23:00,0.96465,0.96495,0.96465,0.96495,723599997.0
2007-10-23 15:24:00,0.96495,0.96495,0.9648,0.96485,174500000.0
2007-10-23 15:25:00,0.96485,0.96485,0.96475,0.9648,208900000.0
2007-10-23 15:26:00,0.9648,0.96485,0.96465,0.9647,161665848.0
2007-10-23 15:27:00,0.9647,0.96475,0.96455,0.96475,220800000.0
2007-10-23 15:28:00,0.96475,0.96525,0.9647,0.9651,380599998.0
2007-10-23 15:29:00,0.9651,0.96555,0.9651,0.96545,1407700006.0
2007-10-23 15:30:00,0.9653,0.96575,0.9653,0.96565,1305099996.0
2007-10-23 15:31:00,0.96565,0.96575,0.96545,0.96565,1387900013.0
2007-10-23 15:32:00,0.96565,0.96575,0.96545,0.96545,456199996.0
2007-10-23 15:33:00,0.96545,0.96585,0.9654,0.9658,356600000.0
2007-10-23 15:34:00,0.96585,0.96585,0.9655,0.96575,548899998.0
2007-10-23 15:35:00,0.9657,0.96605,0.9657,0.96585,1112900002.0
2007-10-23 15:36:00,0.96585,0.96585,0.9657,0.96575,505999999.0
2007-10-23 15:37:00,0.96575,0.96575,0.96555,0.96575,701699998.0
2007-10-23 15:38:00,0.96575,0.96585,0.96565,0.9658,259500000.0
2007-10-23 15:39:00,0.9658,0.966,0.9657,0.96595,825199999.0
2007-10-23 15:40:00,0.96595,0.9661,0.96575,0.96575,423600000.0
2007-10-23 15:41:00,0.96575,0.96575,0.9653,0.9656,872699997.0
2007-10-23 15:42:00,0.9656,0.96615,0.9655,0.96615,466180000.0
2007-10-23 15:43:00,0.96615,0.9666,0.96615,0.9664,678380000.0
2007-10-23 15:44:00,0.9663,0.9665,0.9662,0.9664,617600000.0
2007-10-23 15:45:00,0.96635,0.9665,0.9663,0.9665,631599999.0
2007-10-23 15:46:00,0.96635,0.9675,0.96635,0.9673,1008700003.0
2007-10-23 15:47:00,0.9673,0.9676,0.96705,0.96715,838799994.0
2007-10-23 15:48:00,0.96715,0.96715,0.9669,0.96695,1498399994.0
2007-10-23 15:49:00,0.9668,0.9671,0.9667,0.9669,1239800003.0
2007-10-23 15:50:00,0.9669,0.9669,0.96665,0.9669,1057300000.0
2007-10-23 15:51:00,0.9669,0.9669,0.96675,0.9668,406499999.0
2007-10-23 15:52:00,0.9668,0.9668,0.9664,0.96655,660999999.0
2007-10-23 15:53:00,0.9666,0.96665,0.9664,0.9665,928600002.0
2007-10-23 15:54:00,0.96645,0.96675,0.96635,0.96675,1885999997.0
2007-10-23 15:55:00,0.96675,0.9671,0.96675,0.967,1764800006.0
2007-10-23 15:56:00,0.96705,0.9673,0.96695,0.96705,1159399996.0
2007-10-23 15:57:00,0.96705,0.9671,0.96685,0.9669,540900000.0
2007-10-23 15:58:00,0.9669,0.9669,0.96655,0.9666,559100001.0
2007-10-23 15:59:00,0.96665,0.96675,0.9664,0.96645,617412264.0
2007-10-23 16:00:00,0.96645,0.96675,0.9664,0.9667,354000000.0
2007-10-23 16:01:00,0.9667,0.9667,0.9665,0.96655,266400000.0
2007-10-23 16:02:00,0.96655,0.9667,0.9661,0.96615,320714472.0
2007-10-23 16:03:00,0.96615,0.96655,0.9659,0.9665,1480500001.0
2007-10-23 16:04:00,0.96645,0.96665,0.9664,0.9666,1619999990.0
2007-10-23 16:05:00,0.96665,0.9674,0.9666,0.96695,1043699999.0
2007-10-23 16:06:00,0.96695,0.96705,0.96685,0.96685,1283999982.0
2007-10-23 16:07:00,0.96685,0.96685,0.9664,0.9664,696100000.0
2007-10-23 16:08:00,0.9664,0.9666,0.9663,0.96645,1480399983.0
2007-10-23 16:09:00,0.9665,0.9666,0.9664,0.9664,2067349992.0
2007-10-23 16:10:00,0.9664,0.96665,0.9664,0.96655,2067349992.0
2007-10-23 16:11:00,0.96655,0.9667,0.9661,0.96625,1782800000.0
2007-10-23 16:12:00,0.96625,0.9664,0.96615,0.9663,707699998.0
2007-10-23 16:13:00,0.9663,0.9664,0.9662,0.9663,813500001.0
2007-10-23 16:14:00,0.9663,0.9665,0.96625,0.9665,695000002.0
2007-10-23 16:15:00,0.9665,0.9666,0.96625,0.9665,900300005.0
2007-10-23 16:16:00,0.9665,0.9668,0.96625,0.9667,529200000.0
2007-10-23 16:17:00,0.9667,0.9668,0.96645,0.96645,783300000.0
2007-10-23 16:18:00,0.96645,0.9666,0.9663,0.9663,685799999.0
2007-10-23 16:19:00,0.9663,0.9665,0.9663,0.9665,1014400000.0
2007-10-23 16:20:00,0.9665,0.9665,0.9664,0.9665,982800000.0
2007-10-23 16:21:00,0.9665,0.96685,0.9665,0.96675,1108900000.0
2007-10-23 16:22:00,0.96675,0.9672,0.96675,0.9672,1506799992.0
2007-10-23 16:23:00,0.9672,0.9677,0.96695,0.9675,1227400003.0
2007-10-23 16:24:00,0.9674,0.9675,0.9674,0.9674,898000000.0
2007-10-23 16:25:00,0.9676,0.9676,0.9673,0.9673,898000000.0
2007-10-23 16:26:00,0.9673,0.9673,0.96715,0.9672,1451500000.0
2007-10-23 16:27:00,0.9672,0.9673,0.9672,0.9672,851200000.0
2007-10-23 16:28:00,0.9672,0.9672,0.96705,0.96715,946799999.0
2007-10-23 16:29:00,0.96715,0.96725,0.967,0.967,1131300000.0
2007-10-23 16:30:00,0.967,0.96725,0.96695,0.9672,1245999999.0
2007-10-23 16:31:00,0.9672,0.96745,0.96715,0.96735,2053799974.0
2007-10-23 16:32:00,0.96735,0.96735,0.96695,0.9671,456400000.0
2007-10-23 16:33:00,0.9671,0.9672,0.96705,0.96705,877100000.0
2007-10-23 16:34:00,0.967,0.96715,0.9669,0.967,1585400001.0
2007-10-23 16:35:00,0.967,0.96705,0.9666,0.9667,797800000.0
2007-10-23 16:36:00,0.9667,0.96695,0.96665,0.9669,976699997.0
2007-10-23 16:37:00,0.9667,0.9669,0.9667,0.9669,904600000.0
2007-10-23 16:38:00,0.96705,0.9672,0.96705,0.9671,904600000.0
2007-10-23 16:39:00,0.9671,0.9671,0.96705,0.9671,585900000.0
2007-10-23 16:40:00,0.9671,0.9672,0.9671,0.9671,1052000000.0
2007-10-23 16:41:00,0.9671,0.9676,0.9671,0.96755,851900000.0
2007-10-23 16:42:00,0.96745,0.96765,0.9674,0.96745,676600000.0
2007-10-23 16:43:00,0.96745,0.9684,0.96745,0.9683,822500000.0
2007-10-23 16:44:00,0.9683,0.9684,0.9681,0.9683,1164800000.0
2007-10-23 16:45:00,0.9683,0.96845,0.96805,0.9682,1420299999.0
2007-10-23 16:46:00,0.9682,0.9685,0.968,0.9685,907500000.0
2007-10-23 16:47:00,0.96845,0.96845,0.9682,0.9683,1102400000.0
2007-10-23 16:48:00,0.9683,0.9683,0.96815,0.9682,1831299996.0
2007-10-23 16:49:00,0.9683,0.9685,0.9681,0.9683,1154500000.0
2007-10-23 16:50:00,0.9683,0.9683,0.9681,0.9681,1112300000.0
2007-10-23 16:51:00,0.9681,0.9681,0.96755,0.96765,1552300001.0
2007-10-23 16:52:00,0.96755,0.968,0.96755,0.968,1051699999.0
2007-10-23 16:53:00,0.968,0.9681,0.96765,0.9678,952600000.0
2007-10-23 16:54:00,0.9678,0.9678,0.96725,0.96725,623200000.0
2007-10-23 16:55:00,0.96725,0.9675,0.9672,0.96745,1379299994.0
2007-10-23 16:56:00,0.96745,0.96755,0.96735,0.9675,1314499990.0
2007-10-23 16:57:00,0.9675,0.9676,0.9675,0.9675,1321400000.0
2007-10-23 16:58:00,0.9676,0.96765,0.9675,0.9676,1321400000.0
2007-10-23 16:59:00,0.9676,0.9676,0.9668,0.96695,894400000.0
2007-10-23 17:00:00,0.9669,0.9671,0.96685,0.967,1072800000.0
2007-10-23 17:01:00,0.967,0.96715,0.9667,0.9667,1030400000.0
2007-10-23 17:02:00,0.9667,0.9669,0.9662,0.9663,1139600000.0
2007-10-23 17:03:00,0.9663,0.9666,0.96625,0.9665,1801399984.0
2007-10-23 17:04:00,0.9665,0.9672,0.9665,0.9671,1081800001.0
2007-10-23 17:05:00,0.9671,0.9673,0.9669,0.9671,874700000.0
2007-10-23 17:06:00,0.9671,0.96795,0.967,0.9679,939800000.0
2007-10-23 17:07:00,0.96795,0.96815,0.96755,0.96775,1555899998.0
2007-10-23 17:08:00,0.96775,0.9679,0.96775,0.9679,1727699983.0
2007-10-23 17:09:00,0.9678,0.9681,0.9678,0.968,1269999991.0
2007-10-23 17:10:00,0.968,0.968,0.9671,0.9673,1408099998.0
2007-10-23 17:11:00,0.9673,0.9675,0.9667,0.9675,1254900001.0
2007-10-23 17:12:00,0.9675,0.968,0.96735,0.968,1632800001.0
2007-10-23 17:13:00,0.9679,0.968,0.9678,0.9678,1554500000.0
2007-10-23 17:14:00,0.9678,0.9685,0.9678,0.9682,868300000.0
2007-10-23 17:15:00,0.9682,0.9682,0.96775,0.968,1292099994.0
2007-10-23 17:16:00,0.968,0.9681,0.9675,0.9675,1192399986.0
2007-10-23 17:17:00,0.9675,0.96805,0.9675,0.96795,1421299998.0
2007-10-23 17:18:00,0.96795,0.96815,0.96795,0.96815,1807800001.0
2007-10-23 17:19:00,0.96815,0.96815,0.96795,0.96805,1967799980.0
2007-10-23 17:20:00,0.96805,0.96805,0.96755,0.96755,1316000000.0
2007-10-23 17:21:00,0.96755,0.96795,0.96755,0.9678,1503200013.0
2007-10-23 17:22:00,0.96785,0.9681,0.9677,0.9681,1867899973.0
2007-10-23 17:23:00,0.9681,0.9684,0.96805,0.96835,1100599999.0
2007-10-23 17:24:00,0.9684,0.9686,0.96825,0.9686,976400000.0
2007-10-23 17:25:00,0.9685,0.9687,0.96835,0.96855,1618699997.0
2007-10-23 17:26:00,0.96855,0.9689,0.96855,0.96875,1195900000.0
2007-10-23 17:27:00,0.96875,0.96925,0.96875,0.96915,814600001.0
2007-10-23 17:28:00,0.96915,0.96945,0.96915,0.96925,1902999987.0
2007-10-23 17:29:00,0.9692,0.9692,0.9688,0.9692,1759100001.0
2007-10-23 17:30:00,0.96925,0.96935,0.9687,0.9687,1759100001.0
2007-10-23 17:31:00,0.9688,0.9692,0.9687,0.9691,1605890588.0
2007-10-23 17:32:00,0.96915,0.96955,0.96915,0.96935,1605890588.0
2007-10-23 17:33:00,0.9692,0.9692,0.9689,0.9691,969000000.0
2007-10-23 17:34:00,0.969,0.9692,0.969,0.9691,969000000.0
2007-10-23 17:35:00,0.969,0.969,0.9688,0.9688,969000000.0
2007-10-23 17:36:00,0.9687,0.9687,0.9683,0.9684,969000000.0
2007-10-23 17:37:00,0.96835,0.9687,0.96835,0.9687,969000000.0
2007-10-23 17:38:00,0.9687,0.9687,0.96835,0.9684,748699993.0
2007-10-23 17:39:00,0.9684,0.9684,0.9681,0.9683,1475999994.0
2007-10-23 17:40:00,0.9683,0.96845,0.96825,0.96835,1047000006.0
2007-10-23 17:41:00,0.9683,0.9684,0.9681,0.9684,1245100000.0
2007-10-23 17:42:00,0.9685,0.9685,0.9684,0.9684,1245100000.0
2007-10-23 17:43:00,0.9685,0.9685,0.9682,0.9683,1245100000.0
2007-10-23 17:44:00,0.9683,0.9683,0.968,0.968,1385999988.0
2007-10-23 17:45:00,0.968,0.968,0.9678,0.9678,1003200000.0
2007-10-23 17:46:00,0.9678,0.9679,0.9678,0.9678,564800000.0
2007-10-23 17:47:00,0.9678,0.96805,0.9678,0.9679,690400000.0
2007-10-23 17:48:00,0.9679,0.96795,0.9678,0.96795,792200000.0
2007-10-23 17:49:00,0.96795,0.96795,0.96785,0.96785,937199999.0
2007-10-23 17:50:00,0.96775,0.9678,0.9677,0.9678,974100000.0
2007-10-23 17:51:00,0.9678,0.9678,0.96755,0.9676,722300000.0
2007-10-23 17:52:00,0.9676,0.9676,0.9674,0.9674,878000000.0
2007-10-23 17:53:00,0.9675,0.9675,0.9673,0.9674,1102400000.0
2007-10-23 17:54:00,0.9674,0.9677,0.9674,0.96765,693200000.0
2007-10-23 17:55:00,0.96765,0.96785,0.9676,0.9677,709600000.0
2007-10-23 17:56:00,0.9677,0.9677,0.96745,0.96755,985100000.0
2007-10-23 17:57:00,0.96755,0.96765,0.96745,0.96745,616600000.0
2007-10-23 17:58:00,0.96745,0.9676,0.9674,0.96745,1195238603.0
2007-10-23 17:59:00,0.96745,0.96745,0.9673,0.9673,696050000.0
2007-10-23 18:00:00,0.9673,0.9674,0.9673,0.9673,738479828.0
2007-10-23 18:01:00,0.9673,0.9673,0.96705,0.9671,1404588421.0
2007-10-23 18:02:00,0.9671,0.9671,0.96675,0.96685,1702000007.0
2007-10-23 18:03:00,0.9669,0.967,0.9668,0.9669,1179600000.0
2007-10-23 18:04:00,0.9669,0.9669,0.9668,0.9669,986600000.0
2007-10-23 18:05:00,0.9669,0.9671,0.96685,0.96695,1070800000.0
2007-10-23 18:06:00,0.96695,0.967,0.96695,0.967,775400000.0
2007-10-23 18:07:00,0.967,0.9671,0.96685,0.9669,818000000.0
2007-10-23 18:08:00,0.9669,0.9669,0.96655,0.9666,961200000.0
2007-10-23 18:09:00,0.9666,0.9667,0.96655,0.9666,1046600000.0
2007-10-23 18:10:00,0.96655,0.9667,0.96655,0.9667,993200000.0
2007-10-23 18:11:00,0.96665,0.9667,0.9661,0.9663,1067700000.0
2007-10-23 18:12:00,0.9662,0.9668,0.9662,0.9667,1135000000.0
2007-10-23 18:13:00,0.9667,0.967,0.96655,0.96695,1060600000.0
2007-10-23 18:14:00,0.9669,0.967,0.9668,0.967,1982000001.0
2007-10-23 18:15:00,0.967,0.967,0.96685,0.967,1982000001.0
2007-10-23 18:16:00,0.967,0.9671,0.9669,0.9669,1946400000.0
2007-10-23 18:17:00,0.9669,0.96715,0.9669,0.9671,1531600000.0
2007-10-23 18:18:00,0.96705,0.9672,0.96705,0.9671,1873200000.0
2007-10-23 18:19:00,0.9671,0.9671,0.967,0.9671,1164400000.0
2007-10-23 18:20:00,0.967,0.9671,0.96665,0.96665,1352999999.0
2007-10-23 18:21:00,0.96665,0.9667,0.96655,0.96655,1972900010.0
2007-10-23 18:22:00,0.9666,0.96695,0.96655,0.96665,2040399999.0
2007-10-23 18:23:00,0.9666,0.9667,0.96655,0.9666,2135000002.0
2007-10-23 18:24:00,0.9666,0.9669,0.9666,0.9669,1299000000.0
2007-10-23 18:25:00,0.9669,0.96695,0.96655,0.9666,1181300000.0
2007-10-23 18:26:00,0.9666,0.9667,0.96655,0.96665,1371500000.0
2007-10-23 18:27:00,0.96655,0.96675,0.9664,0.96675,817400000.0
2007-10-23 18:28:00,0.96675,0.967,0.9665,0.967,1407400001.0
2007-10-23 18:29:00,0.967,0.9671,0.9666,0.96665,1413800000.0
2007-10-23 18:30:00,0.9666,0.96665,0.9666,0.9666,846000000.0
2007-10-23 18:32:00,0.9668,0.9668,0.9666,0.9667,1522900000.0
2007-10-23 18:34:00,0.96665,0.9667,0.96665,0.9667,1522900000.0
2007-10-23 18:35:00,0.9667,0.9668,0.96635,0.9665,1961900002.0
2007-10-23 18:36:00,0.9665,0.9665,0.96635,0.96645,1148300000.0
2007-10-23 18:37:00,0.96645,0.96645,0.96635,0.9664,689099999.0
2007-10-23 18:38:00,0.96645,0.96655,0.9664,0.9665,806700000.0
2007-10-23 18:39:00,0.9665,0.96655,0.96645,0.9665,923700000.0
2007-10-23 18:40:00,0.9664,0.9665,0.9663,0.9663,750000000.0
2007-10-23 18:41:00,0.9665,0.96655,0.9664,0.96645,750000000.0
2007-10-23 18:42:00,0.96645,0.96655,0.96625,0.96635,1925199999.0
2007-10-23 18:43:00,0.96635,0.96655,0.9662,0.96625,1531700003.0
2007-10-23 18:44:00,0.96625,0.9663,0.9661,0.9661,1789900000.0
2007-10-23 18:45:00,0.9661,0.96665,0.96605,0.96655,1089899999.0
2007-10-23 18:46:00,0.96655,0.96665,0.96655,0.96655,1375200000.0
2007-10-23 18:47:00,0.96655,0.96665,0.96645,0.96655,1063900000.0
2007-10-23 18:48:00,0.96655,0.96655,0.9663,0.9663,1104300000.0
2007-10-23 18:49:00,0.9663,0.9664,0.9663,0.96635,1539500000.0
2007-10-23 18:50:00,0.96635,0.96635,0.96625,0.96635,1100699999.0
2007-10-23 18:51:00,0.9665,0.9665,0.9664,0.9665,1419000019.0
2007-10-23 18:52:00,0.96655,0.96655,0.96645,0.96655,1419000019.0
2007-10-23 18:53:00,0.9666,0.9666,0.9664,0.9665,1978800000.0
2007-10-23 18:54:00,0.9664,0.9665,0.9664,0.9664,1978800000.0
2007-10-23 18:55:00,0.96645,0.96665,0.96645,0.96665,1978800000.0
2007-10-23 18:56:00,0.9665,0.96655,0.96645,0.96655,1876500043.0
2007-10-23 18:57:00,0.96655,0.96655,0.96655,0.96655,1470800000.0
2007-10-23 18:58:00,0.9666,0.9667,0.9665,0.9666,314601766.0
2007-10-23 18:59:00,0.96665,0.9669,0.96655,0.96665,314601766.0
2007-10-23 19:00:00,0.96665,0.967,0.9666,0.967,1572855319.0
2007-10-23 19:01:00,0.96695,0.9671,0.96695,0.9671,1006200000.0
2007-10-23 19:02:00,0.9671,0.9672,0.96675,0.96675,619700000.0
2007-10-23 19:03:00,0.96675,0.96675,0.96655,0.9666,418100000.0
2007-10-23 19:04:00,0.9666,0.9666,0.9664,0.9665,1854900000.0
2007-10-23 19:05:00,0.9665,0.9665,0.9664,0.96645,1441300000.0
2007-10-23 19:06:00,0.96645,0.9665,0.9663,0.9664,1271216000.0
2007-10-23 19:07:00,0.9663,0.9664,0.9663,0.9664,894900000.0
2007-10-23 19:08:00,0.96635,0.9664,0.96635,0.9664,1160900000.0
2007-10-23 19:09:00,0.9664,0.9664,0.9664,0.9664,597700000.0
2007-10-23 19:10:00,0.9664,0.9664,0.9664,0.9664,315500000.0
2007-10-23 19:11:00,0.9664,0.9664,0.9663,0.9663,165600000.0
2007-10-23 19:12:00,0.9663,0.96635,0.96625,0.96635,1127000000.0
2007-10-23 19:13:00,0.96635,0.96635,0.96625,0.96625,592300000.0
2007-10-23 19:14:00,0.9663,0.9663,0.9662,0.9663,1022200000.0
2007-10-23 19:15:00,0.9663,0.9663,0.96625,0.96625,630100000.0
2007-10-23 19:16:00,0.9663,0.9663,0.96625,0.9663,473100000.0
2007-10-23 19:17:00,0.9663,0.9663,0.9661,0.96615,1029953802.0
2007-10-23 19:18:00,0.96615,0.96615,0.9661,0.96615,546900000.0
2007-10-23 19:19:00,0.96615,0.96625,0.96615,0.96625,1533600000.0
2007-10-23 19:20:00,0.96625,0.96625,0.96615,0.96625,1074800000.0
2007-10-23 19:21:00,0.96625,0.96635,0.9661,0.9661,797500000.0
2007-10-23 19:22:00,0.9661,0.9663,0.96565,0.9658,1700000018.0
2007-10-23 19:23:00,0.9659,0.9659,0.965,0.9657,1167500000.0
2007-10-23 19:24:00,0.9657,0.9659,0.96565,0.96585,1167500000.0
2007-10-23 19:25:00,0.96585,0.96595,0.9657,0.96595,2141399992.0
2007-10-23 19:26:00,0.96585,0.96585,0.96575,0.9658,1176200000.0
2007-10-23 19:27:00,0.9658,0.9658,0.96575,0.9658,852500000.0
2007-10-23 19:28:00,0.9658,0.96585,0.96575,0.9658,945600000.0
2007-10-23 19:29:00,0.9658,0.9658,0.9658,0.9658,896000000.0
2007-10-23 19:30:00,0.9658,0.9658,0.9658,0.9658,715200000.0
2007-10-23 19:31:00,0.9658,0.96585,0.96575,0.9658,316800000.0
2007-10-23 19:32:00,0.9658,0.9659,0.9658,0.9658,566200000.0
2007-10-23 19:33:00,0.9658,0.96595,0.96575,0.9658,689300000.0
2007-10-23 19:34:00,0.9658,0.96595,0.9658,0.9658,309600000.0
2007-10-23 19:35:00,0.9658,0.9658,0.96565,0.9658,1954100006.0
2007-10-23 19:36:00,0.9658,0.9658,0.9657,0.9657,458600000.0
2007-10-23 19:37:00,0.96575,0.9659,0.9657,0.9659,486400000.0
2007-10-23 19:38:00,0.96585,0.9659,0.96575,0.9658,541600000.0
2007-10-23 19:39:00,0.9658,0.9658,0.96575,0.9658,645200000.0
2007-10-23 19:41:00,0.9658,0.96615,0.96575,0.966,1596100013.0
2007-10-23 19:42:00,0.966,0.96615,0.96595,0.96605,1363600000.0
2007-10-23 19:43:00,0.96605,0.96605,0.96595,0.966,965400000.0
2007-10-23 19:44:00,0.966,0.96605,0.96595,0.96605,1354299999.0
2007-10-23 19:45:00,0.96605,0.96615,0.96605,0.96615,1241000000.0
2007-10-23 19:46:00,0.96615,0.96615,0.96595,0.96605,851800000.0
2007-10-23 19:47:00,0.96605,0.96605,0.96605,0.96605,247900000.0
2007-10-23 19:48:00,0.96605,0.9663,0.96605,0.9663,759700000.0
2007-10-23 19:49:00,0.9663,0.96635,0.96625,0.96635,466900000.0
2007-10-23 19:50:00,0.96635,0.96635,0.96615,0.9662,1238200000.0
2007-10-23 19:51:00,0.9662,0.9662,0.96615,0.9662,1166500000.0
2007-10-23 19:52:00,0.9662,0.96625,0.96615,0.96615,1464500000.0
2007-10-23 19:54:00,0.9662,0.9663,0.96615,0.9662,1414600000.0
2007-10-23 19:55:00,0.9662,0.9663,0.9661,0.96615,704000000.0
2007-10-23 19:56:00,0.96615,0.96615,0.96595,0.9661,1109800000.0
2007-10-23 19:57:00,0.9661,0.9661,0.9658,0.9659,778200000.0
2007-10-23 19:58:00,0.96585,0.966,0.96585,0.966,1823099987.0
2007-10-23 19:59:00,0.966,0.966,0.9658,0.96585,1174800000.0
2007-10-23 20:01:00,0.96585,0.96585,0.9658,0.96585,1878000000.0
2007-10-23 20:02:00,0.96585,0.96585,0.96575,0.96575,865600000.0
2007-10-23 20:03:00,0.96575,0.96575,0.96565,0.96565,1629200000.0
2007-10-23 20:04:00,0.96565,0.9657,0.9653,0.9653,754100000.0
2007-10-23 20:05:00,0.9653,0.9654,0.9653,0.9654,912000000.0
2007-10-23 20:06:00,0.9654,0.9655,0.9654,0.9655,932000000.0
2007-10-23 20:07:00,0.96545,0.9655,0.9654,0.96545,704600000.0
2007-10-23 20:08:00,0.9655,0.96565,0.96545,0.9655,2049300027.0
2007-10-23 20:09:00,0.9655,0.9655,0.96545,0.9655,1188300000.0
2007-10-23 20:10:00,0.9655,0.9655,0.9655,0.9655,1293100000.0
2007-10-23 20:11:00,0.9655,0.96555,0.9654,0.96545,770300000.0
2007-10-23 20:12:00,0.96545,0.96545,0.96455,0.965,767300000.0
2007-10-23 20:13:00,0.965,0.9652,0.965,0.9651,967800000.0
2007-10-23 20:14:00,0.9651,0.9653,0.9651,0.9653,1249700000.0
2007-10-23 20:15:00,0.96525,0.9653,0.9652,0.9652,868200000.0
2007-10-23 20:16:00,0.9652,0.9653,0.96515,0.9652,1011000001.0
2007-10-23 20:17:00,0.9652,0.9652,0.965,0.9651,1524100000.0
2007-10-23 20:18:00,0.96505,0.9651,0.96495,0.9651,2075600017.0
2007-10-23 20:19:00,0.9651,0.9651,0.9649,0.96495,1149800000.0
2007-10-23 20:20:00,0.96495,0.965,0.9647,0.9647,1571000000.0
2007-10-23 20:21:00,0.9647,0.9648,0.9645,0.9645,1197700000.0
2007-10-23 20:22:00,0.9645,0.9645,0.9642,0.96435,1184000000.0
2007-10-23 20:23:00,0.96435,0.9645,0.9642,0.9644,1043400000.0
2007-10-23 20:24:00,0.9644,0.9644,0.96415,0.9643,1195000001.0
2007-10-23 20:25:00,0.9643,0.96465,0.9643,0.96465,267800000.0
2007-10-23 20:26:00,0.96465,0.9647,0.9645,0.9647,1095800000.0
2007-10-23 20:27:00,0.9647,0.9648,0.96465,0.96465,1058400000.0
2007-10-23 20:28:00,0.96465,0.9649,0.9646,0.9648,519000000.0
2007-10-23 20:29:00,0.9648,0.9649,0.9648,0.9648,1262400000.0
2007-10-23 20:30:00,0.9648,0.96485,0.9648,0.96485,1331800000.0
2007-10-23 20:31:00,0.96485,0.96495,0.9648,0.96485,496000000.0
2007-10-23 20:32:00,0.96485,0.9649,0.9648,0.96485,949600000.0
2007-10-23 20:33:00,0.96485,0.96485,0.96475,0.9648,1260200000.0
2007-10-23 20:34:00,0.9648,0.9648,0.96475,0.96475,1112900000.0
2007-10-23 20:35:00,0.96475,0.96495,0.96475,0.96495,697900000.0
2007-10-23 20:36:00,0.96495,0.9651,0.9649,0.96505,453000000.0
2007-10-23 20:37:00,0.96505,0.9652,0.9649,0.9649,976900000.0
2007-10-23 20:38:00,0.9649,0.96505,0.9649,0.96505,1157600000.0
2007-10-23 20:39:00,0.96505,0.9651,0.965,0.9651,700400000.0
2007-10-23 20:40:00,0.9651,0.96515,0.965,0.9651,798200000.0
2007-10-23 20:41:00,0.9651,0.9651,0.96495,0.965,999300000.0
2007-10-23 20:42:00,0.965,0.96505,0.96495,0.96505,764600000.0
2007-10-23 20:43:00,0.96505,0.9652,0.96505,0.9652,1806100000.0
2007-10-23 20:44:00,0.9652,0.9652,0.96505,0.96515,1621899999.0
2007-10-23 20:45:00,0.96515,0.9653,0.9651,0.9653,965000000.0
2007-10-23 20:46:00,0.9653,0.9656,0.9653,0.96545,1336400003.0
2007-10-23 20:47:00,0.96545,0.9655,0.96535,0.9654,1170700000.0
2007-10-23 20:48:00,0.9654,0.9654,0.9652,0.9654,1316600000.0
2007-10-23 20:49:00,0.9654,0.9658,0.96535,0.9658,963600000.0
2007-10-23 20:50:00,0.9658,0.9658,0.96555,0.96565,1556895224.0
2007-10-23 20:51:00,0.96565,0.96565,0.96555,0.96565,1802499975.0
2007-10-23 20:52:00,0.96565,0.96595,0.96555,0.96595,2068355804.0
2007-10-23 20:53:00,0.9658,0.966,0.9658,0.9659,771800000.0
2007-10-23 20:55:00,0.96605,0.9662,0.96605,0.9662,771800000.0
2007-10-23 20:56:00,0.9662,0.9662,0.9661,0.96615,1731100000.0
2007-10-23 20:57:00,0.96615,0.96645,0.96605,0.9663,1915500032.0
2007-10-23 20:58:00,0.9663,0.96635,0.96625,0.9663,1173599998.0
2007-10-23 20:59:00,0.9663,0.9666,0.96625,0.9665,1192800000.0
2007-10-23 21:00:00,0.9665,0.9666,0.9665,0.9666,422400000.0
2007-10-23 21:01:00,0.9666,0.9666,0.96605,0.9662,1676700000.0
2007-10-23 21:02:00,0.9662,0.9663,0.9662,0.96625,1314800000.0
2007-10-23 21:03:00,0.96625,0.9663,0.96615,0.9662,1228700000.0
2007-10-23 21:04:00,0.9662,0.9662,0.96595,0.96615,488200000.0
2007-10-23 21:05:00,0.96615,0.9662,0.9661,0.9662,887700000.0
2007-10-23 21:06:00,0.9662,0.9662,0.96615,0.9662,724800000.0
2007-10-23 21:07:00,0.9662,0.9662,0.9662,0.9662,576000000.0
2007-10-23 21:08:00,0.9662,0.9662,0.9662,0.9662,470400000.0
2007-10-23 21:09:00,0.9662,0.9664,0.96615,0.9663,653000000.0
2007-10-23 21:10:00,0.9663,0.9664,0.9663,0.9663,783500000.0
2007-10-23 21:11:00,0.9663,0.9663,0.9661,0.9663,661600000.0
2007-10-23 21:12:00,0.9663,0.9663,0.9662,0.96625,1273100000.0
2007-10-23 21:13:00,0.96625,0.9663,0.96605,0.9661,1485500000.0
2007-10-23 21:14:00,0.9661,0.9662,0.96605,0.96615,1432300000.0
2007-10-23 21:15:00,0.96615,0.9662,0.96615,0.9662,792600000.0
2007-10-23 21:16:00,0.9662,0.9662,0.9658,0.9658,867200000.0
2007-10-23 21:17:00,0.9658,0.9659,0.9657,0.9659,915600000.0
2007-10-23 21:18:00,0.9659,0.9659,0.96545,0.96555,1399900001.0
2007-10-23 21:19:00,0.9656,0.9657,0.96555,0.9656,1244000000.0
2007-10-23 21:20:00,0.9656,0.966,0.9656,0.966,1883800000.0
2007-10-23 21:21:00,0.96595,0.966,0.96595,0.966,1344700000.0
2007-10-23 21:22:00,0.966,0.966,0.966,0.966,627800000.0
2007-10-23 21:23:00,0.966,0.966,0.96585,0.9659,852300000.0
2007-10-23 21:24:00,0.96585,0.9659,0.96575,0.9659,1168100000.0
2007-10-23 21:25:00,0.9659,0.966,0.9658,0.966,952000000.0
2007-10-23 21:26:00,0.966,0.966,0.966,0.966,1246400000.0
2007-10-23 21:27:00,0.966,0.966,0.96585,0.966,1344800000.0
2007-10-23 21:28:00,0.966,0.966,0.96575,0.9658,1112500000.0
2007-10-23 21:29:00,0.96575,0.9659,0.96555,0.96585,1432600011.0
2007-10-23 21:30:00,0.96585,0.9659,0.96575,0.9658,810700000.0
2007-10-23 21:31:00,0.9658,0.96605,0.9658,0.96605,602000000.0
2007-10-23 21:32:00,0.96605,0.96605,0.96595,0.96595,308600000.0
2007-10-23 21:33:00,0.96595,0.9663,0.9659,0.966,690400001.0
2007-10-23 21:34:00,0.966,0.9663,0.96595,0.96615,1580999980.0
2007-10-23 21:35:00,0.966,0.966,0.9659,0.966,2012800000.0
2007-10-23 21:36:00,0.96605,0.96615,0.96605,0.96615,2012800000.0
2007-10-23 21:37:00,0.96615,0.96615,0.96605,0.96615,1920600000.0
2007-10-23 21:38:00,0.96605,0.9662,0.96605,0.96615,470000000.0
2007-10-23 21:39:00,0.96615,0.96615,0.96595,0.96595,374000000.0
2007-10-23 21:40:00,0.96595,0.96605,0.96595,0.966,841149999.0
2007-10-23 21:42:00,0.966,0.966,0.966,0.966,2005000000.0
2007-10-23 21:43:00,0.96595,0.96605,0.9659,0.96605,2005000000.0
2007-10-23 21:44:00,0.96605,0.96605,0.96575,0.9658,1893699998.0
2007-10-23 21:45:00,0.9658,0.96585,0.96575,0.96585,1037900000.0
2007-10-23 21:46:00,0.96585,0.9659,0.96575,0.96585,1282400000.0
2007-10-23 21:47:00,0.96585,0.96585,0.9658,0.96585,1294500000.0
2007-10-23 21:48:00,0.96585,0.96595,0.96575,0.96585,1354800000.0
2007-10-23 21:49:00,0.96585,0.9659,0.9658,0.9658,730400000.0
2007-10-23 21:50:00,0.9658,0.9659,0.9658,0.96585,1155200000.0
2007-10-23 21:51:00,0.96585,0.966,0.96585,0.9659,1318400000.0
2007-10-23 21:52:00,0.9659,0.96605,0.9659,0.966,817200000.0
2007-10-23 21:53:00,0.966,0.9661,0.96595,0.96605,886000000.0
2007-10-23 21:54:00,0.96605,0.96605,0.966,0.966,715300000.0
2007-10-23 21:55:00,0.966,0.96605,0.9658,0.966,1162400000.0
2007-10-23 21:56:00,0.966,0.966,0.9657,0.96575,1170099997.0
2007-10-23 21:57:00,0.96575,0.96585,0.96575,0.96585,608299983.0
2007-10-23 21:58:00,0.96585,0.96605,0.96575,0.96605,800150000.0
2007-10-23 21:59:00,0.96605,0.96605,0.9658,0.96595,1280650000.0
2007-10-23 22:00:00,0.96595,0.966,0.96585,0.96595,511200000.0
2007-10-23 22:01:00,0.96595,0.96595,0.96585,0.96585,436000000.0
2007-10-23 22:02:00,0.96585,0.96595,0.96575,0.96595,980800000.0
2007-10-23 22:03:00,0.96595,0.96595,0.96575,0.96575,1250100000.0
2007-10-23 22:04:00,0.96575,0.96585,0.9657,0.9657,402600000.0
2007-10-23 22:05:00,0.9657,0.9657,0.9655,0.96565,607500000.0
2007-10-23 22:06:00,0.96565,0.9657,0.96555,0.96555,341000000.0
2007-10-23 22:07:00,0.96555,0.96585,0.96555,0.96585,489500000.0
2007-10-23 22:08:00,0.96585,0.96585,0.96565,0.96565,848400000.0
2007-10-23 22:09:00,0.96565,0.9657,0.96565,0.9657,699500000.0
2007-10-23 22:10:00,0.9657,0.9657,0.96565,0.9657,816600000.0
2007-10-23 22:11:00,0.9657,0.96585,0.96555,0.9658,894200000.0
2007-10-23 22:12:00,0.9658,0.9658,0.96565,0.96565,307400000.0
2007-10-23 22:13:00,0.96565,0.9658,0.96565,0.96575,905800000.0
2007-10-23 22:14:00,0.96575,0.96585,0.96575,0.96575,751800000.0
2007-10-23 22:15:00,0.96575,0.9658,0.9656,0.9657,1101700000.0
2007-10-23 22:16:00,0.9657,0.9657,0.9656,0.9657,873900000.0
2007-10-23 22:17:00,0.9657,0.9657,0.96555,0.9656,1074600000.0
2007-10-23 22:18:00,0.9656,0.9656,0.96545,0.96555,1104400000.0
2007-10-23 22:19:00,0.9655,0.9656,0.9655,0.9655,1626800000.0
2007-10-23 22:20:00,0.9656,0.9656,0.9655,0.9656,1626800000.0
2007-10-23 22:21:00,0.9656,0.96575,0.96555,0.9657,1259000000.0
2007-10-23 22:23:00,0.9657,0.9658,0.9657,0.9658,940600000.0
2007-10-23 22:24:00,0.9658,0.9659,0.96565,0.9659,940600000.0
2007-10-23 22:25:00,0.9659,0.9659,0.9658,0.96585,1802400000.0
2007-10-23 22:26:00,0.96585,0.9662,0.9658,0.9659,1386350000.0
2007-10-23 22:27:00,0.9659,0.966,0.96585,0.966,1744700000.0
2007-10-23 22:28:00,0.96595,0.9661,0.96595,0.96605,1513600000.0
2007-10-23 22:29:00,0.96605,0.9662,0.96595,0.9661,1730400000.0
2007-10-23 22:30:00,0.9661,0.9661,0.9658,0.96605,1443000000.0
2007-10-23 22:31:00,0.9661,0.9661,0.966,0.966,1220400000.0
2007-10-23 22:32:00,0.966,0.9661,0.966,0.9661,1200000000.0
2007-10-23 22:33:00,0.9661,0.9661,0.96605,0.96605,1376400000.0
2007-10-23 22:34:00,0.96605,0.9661,0.96575,0.966,1161600000.0
2007-10-23 22:35:00,0.966,0.9661,0.96595,0.9661,1143800000.0
2007-10-23 22:36:00,0.9661,0.96625,0.96605,0.9661,1476000000.0
2007-10-23 22:37:00,0.9661,0.9661,0.96595,0.9661,1364000000.0
2007-10-23 22:38:00,0.9661,0.9661,0.966,0.96605,1640000000.0
2007-10-23 22:39:00,0.96605,0.9661,0.9659,0.966,1399700000.0
2007-10-23 22:40:00,0.966,0.9661,0.966,0.9661,1340000000.0
2007-10-23 22:41:00,0.9661,0.9663,0.96595,0.96625,1671900000.0
2007-10-23 22:42:00,0.9663,0.9663,0.9661,0.9661,1663200000.0
2007-10-23 22:43:00,0.9662,0.9662,0.9662,0.9662,1663200000.0
2007-10-23 22:44:00,0.9662,0.9662,0.966,0.9662,2078400000.0
2007-10-23 22:45:00,0.9661,0.9662,0.9661,0.9662,1749300000.0
2007-10-23 22:46:00,0.9662,0.9663,0.96615,0.9663,1749300000.0
2007-10-23 22:47:00,0.9663,0.9663,0.9662,0.9663,1653100000.0
2007-10-23 22:48:00,0.9663,0.9665,0.96625,0.96645,1653100000.0
2007-10-23 22:49:00,0.96645,0.96645,0.9663,0.9664,1795600001.0
2007-10-23 22:50:00,0.9663,0.9664,0.9663,0.9664,1577700000.0
2007-10-23 22:51:00,0.9664,0.9664,0.9663,0.9663,1577700000.0
2007-10-23 22:52:00,0.9663,0.9664,0.9661,0.9663,1995300000.0
2007-10-23 22:53:00,0.9663,0.9664,0.96615,0.9663,1884000002.0
2007-10-23 22:54:00,0.96625,0.9664,0.96625,0.9664,1568100000.0
2007-10-23 22:55:00,0.9664,0.9665,0.9664,0.9664,1761600000.0
2007-10-23 22:56:00,0.9664,0.9664,0.9663,0.9663,1077600000.0
2007-10-23 22:57:00,0.9663,0.9663,0.9661,0.96625,1164399995.0
2007-10-23 22:58:00,0.9663,0.9664,0.9662,0.9663,1693300000.0
2007-10-23 22:59:00,0.9663,0.9664,0.9663,0.9664,1474100000.0
2007-10-23 23:00:00,0.9662,0.9664,0.966,0.9664,1474100000.0
2007-10-23 23:01:00,0.9664,0.9664,0.966,0.966,1474100000.0
2007-10-23 23:02:00,0.966,0.966,0.9659,0.966,2038800000.0
2007-10-23 23:03:00,0.9659,0.9663,0.9658,0.9663,1344500000.0
2007-10-23 23:04:00,0.9663,0.9666,0.9662,0.9662,1635200000.0
2007-10-23 23:05:00,0.9662,0.9662,0.9659,0.966,1081400000.0
2007-10-23 23:06:00,0.966,0.966,0.966,0.966,1558700000.0
2007-10-23 23:07:00,0.9661,0.9661,0.966,0.966,744100000.0
2007-10-23 23:08:00,0.9662,0.9663,0.9662,0.9663,1442000000.0
2007-10-23 23:09:00,0.9661,0.9663,0.966,0.9663,1442000000.0
2007-10-23 23:10:00,0.9663,0.9663,0.96605,0.96615,1151300000.0
2007-10-23 23:11:00,0.96605,0.9662,0.96605,0.9662,754400000.0
2007-10-23 23:12:00,0.9662,0.9662,0.9657,0.96605,1711100000.0
2007-10-23 23:14:00,0.9662,0.9662,0.96595,0.96605,1994000000.0
2007-10-23 23:15:00,0.96605,0.96605,0.96595,0.96605,2064500000.0
2007-10-23 23:16:00,0.96605,0.9662,0.96605,0.9662,781000000.0
2007-10-23 23:17:00,0.9664,0.9664,0.96595,0.96595,757200000.0
2007-10-23 23:18:00,0.966,0.966,0.96595,0.96595,1175800000.0
2007-10-23 23:20:00,0.9661,0.9661,0.9661,0.9661,859400000.0
2007-10-23 23:21:00,0.966,0.966,0.9659,0.966,859400000.0
2007-10-23 23:22:00,0.966,0.966,0.96575,0.96585,2111000000.0
2007-10-23 23:23:00,0.9662,0.9662,0.966,0.9661,1344600000.0
2007-10-23 23:24:00,0.96605,0.96605,0.96495,0.9653,1344600000.0
2007-10-23 23:25:00,0.9653,0.96535,0.96505,0.96535,1556000000.0
2007-10-23 23:26:00,0.96535,0.9655,0.96535,0.9655,805600000.0
2007-10-23 23:27:00,0.9655,0.9657,0.96535,0.9657,1333800000.0
2007-10-23 23:28:00,0.9657,0.9657,0.9654,0.96555,295600000.0
2007-10-23 23:29:00,0.96555,0.96565,0.9655,0.9655,694400000.0
2007-10-23 23:30:00,0.9655,0.9656,0.9653,0.9656,1153100000.0
2007-10-23 23:31:00,0.9656,0.96585,0.96515,0.9657,1353100000.0
2007-10-23 23:32:00,0.9657,0.96605,0.96555,0.9657,1986200000.0
2007-10-23 23:33:00,0.9657,0.9657,0.96565,0.96565,1805800043.0
2007-10-23 23:34:00,0.9657,0.9657,0.9657,0.9657,1437800000.0
2007-10-23 23:35:00,0.96555,0.9661,0.96555,0.966,1437800000.0
2007-10-23 23:36:00,0.966,0.966,0.96585,0.96585,1445400000.0
2007-10-23 23:37:00,0.966,0.966,0.966,0.966,2030100000.0
2007-10-23 23:38:00,0.9659,0.9659,0.9658,0.9659,2030100000.0
2007-10-23 23:39:00,0.9659,0.9659,0.9658,0.96585,1770600000.0
2007-10-23 23:40:00,0.9658,0.9661,0.9658,0.9661,1331300000.0
2007-10-23 23:41:00,0.966,0.966,0.9658,0.9659,1331300000.0
2007-10-23 23:42:00,0.9659,0.9659,0.9657,0.9658,1661500000.0
2007-10-23 23:43:00,0.9657,0.96585,0.9657,0.9658,1850800000.0
2007-10-23 23:44:00,0.9658,0.9661,0.9658,0.96595,1876800000.0
2007-10-23 23:46:00,0.96595,0.966,0.96595,0.966,1523000000.0
2007-10-23 23:48:00,0.966,0.966,0.96595,0.966,1531000000.0
2007-10-23 23:49:00,0.966,0.966,0.96585,0.9659,1515700000.0
2007-10-23 23:51:00,0.96585,0.9659,0.96585,0.9659,2119800000.0
2007-10-23 23:52:00,0.9658,0.9658,0.9658,0.9658,1310900000.0
2007-10-23 23:54:00,0.96565,0.9657,0.96565,0.96565,1310900000.0
2007-10-23 23:55:00,0.96565,0.9657,0.96515,0.9653,644900000.0
2007-10-23 23:56:00,0.9653,0.96555,0.9652,0.96555,1003800000.0
2007-10-23 23:57:00,0.96555,0.96555,0.96535,0.96555,1077200000.0
2007-10-23 23:58:00,0.9655,0.9657,0.96535,0.96555,1302900000.0
2007-10-23 23:59:00,0.96555,0.96555,0.9655,0.9655,1180000000.0
2007-10-24 00:00:00,0.9655,0.9657,0.96545,0.96565,802500000.0
2007-10-24 00:01:00,0.96565,0.9657,0.9656,0.96565,902500000.0
2007-10-24 00:02:00,0.96565,0.96575,0.9656,0.9657,1240500000.0
2007-10-24 00:03:00,0.9657,0.9657,0.96545,0.9656,1789500000.0
2007-10-24 00:04:00,0.9656,0.9657,0.9656,0.9656,1257100000.0
2007-10-24 00:05:00,0.9656,0.96575,0.9656,0.9657,1128400000.0
2007-10-24 00:06:00,0.9657,0.96605,0.9657,0.966,1152400000.0
2007-10-24 00:07:00,0.96595,0.96605,0.9658,0.96605,1891200000.0
2007-10-24 00:08:00,0.96605,0.9663,0.966,0.9663,1345800000.0
2007-10-24 00:09:00,0.9663,0.96635,0.9661,0.96635,1558400000.0
2007-10-24 00:10:00,0.9663,0.9663,0.9661,0.9662,885900000.0
2007-10-24 00:11:00,0.9661,0.96655,0.9661,0.96645,885900000.0
2007-10-24 00:12:00,0.96645,0.96655,0.96605,0.9663,1260700000.0
2007-10-24 00:16:00,0.96645,0.96645,0.96635,0.96635,1821800000.0
2007-10-24 00:17:00,0.96635,0.9665,0.96635,0.9665,688400000.0
2007-10-24 00:18:00,0.9667,0.9667,0.9666,0.9666,1402900000.0
2007-10-24 00:19:00,0.9666,0.9666,0.9665,0.9666,1402900000.0
2007-10-24 00:20:00,0.9666,0.9666,0.96655,0.96655,1260000000.0
2007-10-24 00:21:00,0.96655,0.96685,0.96645,0.96655,1608900000.0
2007-10-24 00:22:00,0.96655,0.9669,0.96655,0.96655,1127900000.0
2007-10-24 00:23:00,0.96645,0.9669,0.96645,0.96655,1896800000.0
2007-10-24 00:24:00,0.96655,0.96685,0.9665,0.9665,1430400000.0
2007-10-24 00:25:00,0.9665,0.9667,0.96635,0.96655,1497400007.0
2007-10-24 00:26:00,0.96655,0.96665,0.9662,0.9664,1859500000.0
2007-10-24 00:27:00,0.9664,0.9665,0.96625,0.9665,1641200000.0
2007-10-24 00:28:00,0.9664,0.9664,0.9664,0.9664,1570200000.0
2007-10-24 00:29:00,0.96635,0.9664,0.96635,0.9664,1570200000.0
2007-10-24 00:30:00,0.9664,0.9664,0.9663,0.9663,732500000.0
2007-10-24 00:31:00,0.9663,0.9663,0.96615,0.9662,1468800000.0
2007-10-24 00:32:00,0.9662,0.9662,0.9661,0.9661,1509600000.0
2007-10-24 00:34:00,0.96605,0.96635,0.96605,0.96635,1905900000.0
2007-10-24 00:35:00,0.96635,0.96645,0.96615,0.96645,1452000000.0
2007-10-24 00:36:00,0.96645,0.9666,0.9662,0.9666,1514100000.0
2007-10-24 00:37:00,0.9666,0.9666,0.9665,0.9665,1929600000.0
2007-10-24 00:38:00,0.9665,0.9667,0.9665,0.9665,1410500000.0
2007-10-24 00:40:00,0.9667,0.967,0.9666,0.9667,1709200000.0
2007-10-24 00:41:00,0.9666,0.9667,0.9665,0.96655,1853300000.0
2007-10-24 00:42:00,0.96655,0.9666,0.96655,0.9666,2064200000.0
2007-10-24 00:43:00,0.9666,0.9666,0.9666,0.9666,1656000000.0
2007-10-24 00:44:00,0.96655,0.9666,0.96645,0.9666,937100000.0
2007-10-24 00:45:00,0.96655,0.9669,0.96655,0.9666,1438200000.0
2007-10-24 00:46:00,0.9666,0.9669,0.9666,0.9669,1094000000.0
2007-10-24 00:47:00,0.96685,0.9669,0.9666,0.9666,577900000.0
2007-10-24 00:48:00,0.9667,0.9667,0.9667,0.9667,1987300000.0
2007-10-24 00:49:00,0.9666,0.96665,0.96655,0.9666,1987300000.0
2007-10-24 00:50:00,0.9666,0.96665,0.96645,0.96645,1770400000.0
2007-10-24 00:51:00,0.96645,0.96655,0.96645,0.96655,1434200000.0
2007-10-24 00:52:00,0.9668,0.9668,0.9668,0.9668,1044000000.0
2007-10-24 00:53:00,0.96665,0.9669,0.96665,0.9669,1044000000.0
2007-10-24 00:54:00,0.9669,0.967,0.9668,0.9669,1842299998.0
2007-10-24 00:56:00,0.9668,0.9668,0.9667,0.9668,1842299998.0
2007-10-24 00:57:00,0.9668,0.9668,0.96675,0.9668,796700000.0
2007-10-24 00:58:00,0.9668,0.9668,0.96675,0.96675,623600000.0
2007-10-24 00:59:00,0.9668,0.9668,0.96665,0.96675,1234500000.0
2007-10-24 01:03:00,0.96675,0.96695,0.9667,0.96695,1773300000.0
2007-10-24 01:04:00,0.96695,0.967,0.96675,0.9669,917400000.0
2007-10-24 01:05:00,0.96685,0.96695,0.96685,0.96685,2095999966.0
2007-10-24 01:06:00,0.96695,0.967,0.96685,0.96695,760500000.0
2007-10-24 01:07:00,0.96695,0.96695,0.9667,0.96685,808300000.0
2007-10-24 01:08:00,0.96685,0.9669,0.9667,0.9669,1067200000.0
2007-10-24 01:09:00,0.9669,0.967,0.9669,0.96695,1341900000.0
2007-10-24 01:10:00,0.96695,0.96695,0.9668,0.96685,295500000.0
2007-10-24 01:11:00,0.9668,0.96695,0.9668,0.9668,934100000.0
2007-10-24 01:12:00,0.96685,0.96685,0.96675,0.96685,1006600000.0
2007-10-24 01:13:00,0.96685,0.96685,0.96675,0.96685,556200000.0
2007-10-24 01:14:00,0.96685,0.96695,0.96675,0.96675,162500000.0
2007-10-24 01:15:00,0.96675,0.96685,0.96675,0.96685,631300000.0
2007-10-24 01:16:00,0.9669,0.96695,0.96685,0.96695,459800000.0
2007-10-24 01:17:00,0.96695,0.96695,0.96675,0.9669,569700000.0
2007-10-24 01:18:00,0.9669,0.96695,0.9668,0.9668,566300000.0
2007-10-24 01:19:00,0.9668,0.96695,0.9667,0.96695,92200000.0
2007-10-24 01:20:00,0.96695,0.96695,0.96675,0.9668,214600000.0
2007-10-24 01:21:00,0.9668,0.96685,0.9667,0.96685,593700000.0
2007-10-24 01:22:00,0.96685,0.96685,0.9668,0.9668,858100000.0
2007-10-24 01:23:00,0.9668,0.96695,0.9668,0.96695,513100000.0
2007-10-24 01:24:00,0.96695,0.96695,0.9667,0.9668,655600000.0
2007-10-24 01:25:00,0.9668,0.96695,0.9668,0.96695,204800000.0
2007-10-24 01:26:00,0.96695,0.96695,0.9668,0.9668,646900000.0
2007-10-24 01:27:00,0.9668,0.9668,0.9668,0.9668,608000000.0
2007-10-24 01:28:00,0.9668,0.96695,0.9667,0.9667,208200000.0
2007-10-24 01:29:00,0.96675,0.96675,0.9666,0.9667,1318100000.0
2007-10-24 01:30:00,0.96675,0.96675,0.96665,0.96675,305500000.0
2007-10-24 01:31:00,0.96675,0.9668,0.96665,0.96665,1632699999.0
2007-10-24 01:32:00,0.96665,0.96665,0.96665,0.96665,896000000.0
2007-10-24 01:33:00,0.96665,0.96665,0.96655,0.96665,1941100000.0
2007-10-24 01:34:00,0.96665,0.96685,0.96655,0.96685,492900000.0
2007-10-24 01:35:00,0.96685,0.96685,0.9665,0.9665,670400000.0
2007-10-24 01:36:00,0.96665,0.96665,0.9665,0.96665,973400000.0
2007-10-24 01:37:00,0.96665,0.96665,0.9665,0.96665,708200000.0
2007-10-24 01:38:00,0.96665,0.96685,0.9666,0.96665,634700000.0
2007-10-24 01:39:00,0.96665,0.96665,0.9666,0.9666,808300000.0
2007-10-24 01:40:00,0.96665,0.9667,0.9666,0.9666,858700000.0
2007-10-24 01:41:00,0.9666,0.9666,0.96655,0.96655,556000000.0
2007-10-24 01:42:00,0.96655,0.9666,0.9663,0.9663,1548800000.0
2007-10-24 01:43:00,0.9663,0.9664,0.9663,0.9664,1174400000.0
2007-10-24 01:44:00,0.9663,0.9663,0.9663,0.9663,1450900000.0
2007-10-24 01:45:00,0.9663,0.9663,0.96615,0.9663,1450900000.0
2007-10-24 01:46:00,0.9663,0.9663,0.96625,0.9663,1835700000.0
2007-10-24 01:47:00,0.9663,0.9665,0.96625,0.9663,2112200000.0
2007-10-24 01:48:00,0.9663,0.9663,0.96625,0.9663,1348900000.0
2007-10-24 01:49:00,0.9663,0.9665,0.96625,0.96645,1660800000.0
2007-10-24 01:50:00,0.96645,0.96655,0.96645,0.9665,1586400000.0
2007-10-24 01:51:00,0.9665,0.9665,0.96645,0.9665,1016400000.0
2007-10-24 01:52:00,0.9665,0.9665,0.96635,0.96635,412200000.0
2007-10-24 01:53:00,0.96635,0.9665,0.9662,0.9665,1349100000.0
2007-10-24 01:54:00,0.9665,0.9665,0.96635,0.9664,747400000.0
2007-10-24 01:55:00,0.9664,0.9664,0.9662,0.96625,982100000.0
2007-10-24 01:56:00,0.9662,0.96625,0.96615,0.96625,1360299998.0
2007-10-24 01:57:00,0.9662,0.96625,0.96615,0.9662,865300000.0
2007-10-24 01:58:00,0.9662,0.96625,0.96615,0.96615,1193500000.0
2007-10-24 02:00:00,0.9662,0.9663,0.9662,0.9662,1633900067.0
2007-10-24 02:01:00,0.96615,0.9663,0.9661,0.9663,1633900067.0
2007-10-24 02:02:00,0.9663,0.9665,0.96615,0.9663,1025200000.0
2007-10-24 02:03:00,0.9663,0.9663,0.96625,0.96625,1737400000.0
2007-10-24 02:06:00,0.9663,0.9665,0.9663,0.9664,2139600000.0
2007-10-24 02:07:00,0.9664,0.96645,0.96635,0.96645,1372600000.0
2007-10-24 02:08:00,0.96645,0.9665,0.96635,0.96645,817400000.0
2007-10-24 02:09:00,0.9665,0.9665,0.96635,0.9664,1747500000.0
2007-10-24 02:10:00,0.9664,0.9665,0.96635,0.9665,1014500000.0
2007-10-24 02:13:00,0.96635,0.96645,0.96625,0.96635,943700000.0
2007-10-24 02:14:00,0.9663,0.96635,0.9663,0.96635,735500000.0
2007-10-24 02:15:00,0.96635,0.9665,0.96635,0.9665,1102400000.0
2007-10-24 02:16:00,0.9665,0.9665,0.96635,0.96635,606400000.0
2007-10-24 02:17:00,0.96635,0.96645,0.9663,0.9663,151700000.0
2007-10-24 02:18:00,0.9663,0.96645,0.9663,0.9663,416900000.0
2007-10-24 02:19:00,0.9663,0.96645,0.9663,0.96645,569900000.0
2007-10-24 02:20:00,0.96645,0.96645,0.96635,0.9664,503000000.0
2007-10-24 02:21:00,0.9664,0.9664,0.96635,0.96635,1107200000.0
2007-10-24 02:22:00,0.96635,0.96635,0.9663,0.96635,1205200000.0
2007-10-24 02:23:00,0.96635,0.9665,0.9663,0.9663,1730700000.0
2007-10-24 02:24:00,0.96635,0.96635,0.9663,0.9663,1103000000.0
2007-10-24 02:25:00,0.96635,0.96635,0.96625,0.96625,1716400000.0
2007-10-24 02:26:00,0.96635,0.96635,0.96625,0.96635,1540900000.0
2007-10-24 02:27:00,0.96635,0.9665,0.96635,0.96635,1256400000.0
2007-10-24 02:39:00,0.9665,0.9665,0.9663,0.96635,1584800000.0
2007-10-24 02:40:00,0.96635,0.9665,0.96635,0.96645,1929300000.0
2007-10-24 02:41:00,0.96645,0.96645,0.9664,0.9664,1793900000.0
2007-10-24 02:42:00,0.96645,0.96645,0.9664,0.9664,1701600000.0
2007-10-24 02:43:00,0.96645,0.9668,0.9664,0.9668,941100000.0
2007-10-24 02:44:00,0.9668,0.9668,0.96675,0.96675,1110400000.0
2007-10-24 02:45:00,0.96675,0.9668,0.96675,0.9668,1793299960.0
2007-10-24 02:46:00,0.96675,0.9668,0.9667,0.9667,881100000.0
2007-10-24 02:47:00,0.9667,0.9667,0.9667,0.9667,512000000.0
2007-10-24 02:48:00,0.9667,0.96675,0.9667,0.96675,673200000.0
2007-10-24 02:49:00,0.96675,0.9668,0.96665,0.96665,1342100000.0
2007-10-24 02:50:00,0.96665,0.9668,0.96655,0.96665,997500012.0
2007-10-24 02:52:00,0.9668,0.9668,0.9666,0.9668,1210100000.0
2007-10-24 02:53:00,0.9668,0.9668,0.96645,0.96675,1533000000.0
2007-10-24 02:54:00,0.9668,0.9669,0.96665,0.9668,1433000000.0
2007-10-24 02:55:00,0.9668,0.9668,0.96675,0.9668,1319100045.0
2007-10-24 02:56:00,0.9668,0.9668,0.96675,0.9668,1417600000.0
2007-10-24 02:57:00,0.9668,0.9668,0.96675,0.9668,669600000.0
2007-10-24 02:58:00,0.9668,0.9668,0.9666,0.9667,287600000.0
2007-10-24 02:59:00,0.9666,0.9667,0.9666,0.9667,571400000.0
2007-10-24 03:00:00,0.96675,0.9668,0.9667,0.9667,419600000.0
2007-10-24 03:01:00,0.9667,0.9668,0.9665,0.96665,806800000.0
2007-10-24 03:02:00,0.96665,0.9667,0.96645,0.96655,1891300000.0
2007-10-24 03:03:00,0.96655,0.96655,0.9663,0.9663,645100000.0
2007-10-24 03:04:00,0.9664,0.9664,0.96635,0.9664,1061200000.0
2007-10-24 03:05:00,0.9664,0.96655,0.9664,0.96645,786700000.0
2007-10-24 03:06:00,0.9665,0.9665,0.9661,0.9661,1613200000.0
2007-10-24 03:07:00,0.9661,0.9661,0.96605,0.96605,2066800000.0
2007-10-24 03:08:00,0.96605,0.9662,0.96605,0.9662,1808400000.0
2007-10-24 03:09:00,0.9662,0.9662,0.9661,0.9661,1461600000.0
2007-10-24 03:10:00,0.9661,0.9662,0.96605,0.9662,1271800000.0
2007-10-24 03:11:00,0.9662,0.9662,0.966,0.9661,1080800000.0
2007-10-24 03:12:00,0.9661,0.9661,0.96605,0.96605,419200000.0
2007-10-24 03:13:00,0.96605,0.9662,0.96605,0.9661,1294000000.0
2007-10-24 03:14:00,0.9661,0.9661,0.9661,0.9661,208000000.0
2007-10-24 03:15:00,0.9661,0.9661,0.9661,0.9661,228800000.0
2007-10-24 03:16:00,0.9661,0.9661,0.9661,0.9661,107200000.0
2007-10-24 03:17:00,0.9661,0.9661,0.96605,0.9661,1261899935.0
2007-10-24 03:18:00,0.9661,0.9661,0.96605,0.9661,125000000.0
2007-10-24 03:19:00,0.9661,0.9661,0.96595,0.96595,476599995.0
2007-10-24 03:20:00,0.96595,0.966,0.96585,0.96595,1877999966.0
2007-10-24 03:21:00,0.96595,0.96605,0.96595,0.96605,638400000.0
2007-10-24 03:22:00,0.96605,0.96615,0.96595,0.96595,811700000.0
2007-10-24 03:23:00,0.96595,0.96615,0.96595,0.96615,1091000000.0
2007-10-24 03:24:00,0.96615,0.96615,0.96605,0.96615,173600000.0
2007-10-24 03:25:00,0.96615,0.96615,0.9661,0.96615,614000000.0
2007-10-24 03:26:00,0.96615,0.9662,0.96605,0.9662,765000000.0
2007-10-24 03:27:00,0.9662,0.96625,0.96605,0.9662,1173599998.0
2007-10-24 03:28:00,0.96625,0.9663,0.9662,0.96625,661800000.0
2007-10-24 03:29:00,0.96625,0.96635,0.96605,0.9661,875500000.0
2007-10-24 03:30:00,0.9661,0.9661,0.96605,0.9661,2011099989.0
2007-10-24 03:31:00,0.9661,0.9662,0.96605,0.9662,1387500003.0
2007-10-24 03:32:00,0.9662,0.9662,0.966,0.96615,518200000.0
2007-10-24 03:33:00,0.96615,0.9662,0.9656,0.96565,772699999.0
2007-10-24 03:34:00,0.9656,0.96575,0.9656,0.9657,563399997.0
2007-10-24 03:35:00,0.9657,0.9657,0.96565,0.9657,232600000.0
2007-10-24 03:36:00,0.9657,0.9658,0.9656,0.96565,1061700000.0
2007-10-24 03:37:00,0.96565,0.96575,0.9655,0.9655,888700000.0
2007-10-24 03:38:00,0.9655,0.9655,0.9651,0.96525,1309700000.0
2007-10-24 03:39:00,0.9652,0.96525,0.9651,0.9652,1825200000.0
2007-10-24 03:40:00,0.9652,0.9652,0.9647,0.9647,1035000001.0
2007-10-24 03:41:00,0.9647,0.96485,0.96435,0.96445,478700000.0
2007-10-24 03:42:00,0.96445,0.96465,0.96435,0.96445,1083000000.0
2007-10-24 03:43:00,0.96445,0.9646,0.96435,0.9646,1514200000.0
2007-10-24 03:44:00,0.9646,0.9647,0.96455,0.9646,610100000.0
2007-10-24 03:45:00,0.9646,0.96495,0.9646,0.9648,970045292.0
2007-10-24 03:46:00,0.9648,0.96495,0.9646,0.96495,858500000.0
2007-10-24 03:47:00,0.96495,0.9651,0.96495,0.9651,989200000.0
2007-10-24 03:48:00,0.9651,0.9653,0.9651,0.9653,654000000.0
2007-10-24 03:49:00,0.9653,0.9653,0.96505,0.9652,789800000.0
2007-10-24 03:50:00,0.9652,0.96535,0.96515,0.9653,537400000.0
2007-10-24 03:51:00,0.9653,0.9653,0.96515,0.9652,373300000.0
2007-10-24 03:52:00,0.9652,0.9652,0.96505,0.96505,212800000.0
2007-10-24 03:53:00,0.96505,0.96525,0.96505,0.96505,1268800000.0
2007-10-24 03:54:00,0.96505,0.96525,0.96505,0.96525,655900000.0
2007-10-24 03:55:00,0.96525,0.96525,0.96525,0.96525,338900000.0
2007-10-24 03:56:00,0.96525,0.9654,0.9652,0.9654,1131900000.0
2007-10-24 03:57:00,0.9654,0.9654,0.96525,0.9653,1382700000.0
2007-10-24 03:58:00,0.96525,0.9656,0.96525,0.9656,1507100000.0
2007-10-24 03:59:00,0.9656,0.9657,0.96555,0.96565,1068800000.0
2007-10-24 04:00:00,0.96565,0.96565,0.96555,0.96555,310400000.0
2007-10-24 04:01:00,0.96555,0.96555,0.9653,0.9654,712000000.0
2007-10-24 04:02:00,0.9654,0.96555,0.9654,0.96555,797700000.0
2007-10-24 04:03:00,0.96555,0.96555,0.9654,0.96545,351500000.0
2007-10-24 04:04:00,0.96545,0.96545,0.96535,0.96545,527200000.0
2007-10-24 04:05:00,0.96545,0.96555,0.96545,0.96545,180700000.0
2007-10-24 04:06:00,0.96545,0.96555,0.96545,0.96555,517200000.0
2007-10-24 04:07:00,0.96555,0.96555,0.96555,0.96555,357400000.0
2007-10-24 04:08:00,0.96555,0.96565,0.9655,0.96565,491900000.0
2007-10-24 04:09:00,0.96565,0.96565,0.9655,0.9655,987300000.0
2007-10-24 04:10:00,0.9655,0.9656,0.96545,0.9655,995700000.0
2007-10-24 04:11:00,0.9655,0.9657,0.9655,0.9657,1045000000.0
2007-10-24 04:12:00,0.9657,0.9657,0.96565,0.96565,710600000.0
2007-10-24 04:13:00,0.96565,0.9658,0.9656,0.9658,687900000.0
2007-10-24 04:14:00,0.9658,0.9659,0.96575,0.9659,1413200000.0
2007-10-24 04:15:00,0.9659,0.9662,0.9658,0.966,1249300000.0
2007-10-24 04:16:00,0.966,0.966,0.966,0.966,1080000000.0
2007-10-24 04:17:00,0.966,0.9661,0.9659,0.966,1261600000.0
2007-10-24 04:18:00,0.966,0.9662,0.966,0.96605,1215200000.0
2007-10-24 04:19:00,0.96605,0.9663,0.96605,0.9663,1111400000.0
2007-10-24 04:20:00,0.9663,0.9663,0.96615,0.96615,1699100000.0
2007-10-24 04:21:00,0.96615,0.9663,0.96615,0.9663,1515400000.0
2007-10-24 04:22:00,0.9663,0.9664,0.9662,0.9663,1240500000.0
2007-10-24 04:23:00,0.96625,0.9664,0.96625,0.96635,820700000.0
2007-10-24 04:24:00,0.96635,0.96645,0.96635,0.96635,711300000.0
2007-10-24 04:25:00,0.96635,0.96645,0.96635,0.96635,765500000.0
2007-10-24 04:26:00,0.96635,0.96635,0.96635,0.96635,108800000.0
2007-10-24 04:27:00,0.96635,0.96635,0.9663,0.96635,206000000.0
2007-10-24 04:28:00,0.96635,0.96635,0.96615,0.9663,1036600000.0
2007-10-24 04:29:00,0.9663,0.9665,0.96625,0.9665,684300000.0
2007-10-24 04:30:00,0.9665,0.9665,0.96635,0.9664,692200000.0
2007-10-24 04:31:00,0.9664,0.9664,0.9662,0.9662,1011300000.0
2007-10-24 04:32:00,0.9662,0.9663,0.9662,0.9663,1502800000.0
2007-10-24 04:33:00,0.9663,0.9663,0.96605,0.96615,1243000000.0
2007-10-24 04:34:00,0.96615,0.9662,0.96615,0.9662,1775900000.0
2007-10-24 04:35:00,0.96615,0.9662,0.96605,0.9662,1520600000.0
2007-10-24 04:37:00,0.96605,0.96615,0.96595,0.96615,1950800018.0
2007-10-24 04:38:00,0.9661,0.9661,0.966,0.966,1350500000.0
2007-10-24 04:39:00,0.966,0.9661,0.96595,0.96605,1406200000.0
2007-10-24 04:40:00,0.96605,0.96605,0.9659,0.96605,1454900000.0
2007-10-24 04:41:00,0.96605,0.96605,0.96605,0.96605,1072800000.0
2007-10-24 04:42:00,0.96605,0.96605,0.96595,0.96605,1501899999.0
2007-10-24 04:43:00,0.96605,0.9662,0.966,0.9661,1861200000.0
2007-10-24 04:44:00,0.9661,0.9662,0.966,0.9662,1254500000.0
2007-10-24 04:45:00,0.9662,0.9662,0.9661,0.9661,1205000000.0
2007-10-24 04:46:00,0.9661,0.9661,0.96555,0.9658,1634000001.0
2007-10-24 04:47:00,0.9658,0.9658,0.96575,0.9658,456000000.0
2007-10-24 04:48:00,0.9658,0.9658,0.9658,0.9658,1058400000.0
2007-10-24 04:49:00,0.9658,0.9659,0.96575,0.9659,890200000.0
2007-10-24 04:50:00,0.9659,0.9661,0.9658,0.966,1050000000.0
2007-10-24 04:51:00,0.966,0.966,0.96585,0.9659,885200000.0
2007-10-24 04:52:00,0.96585,0.966,0.9658,0.9658,860700000.0
2007-10-24 04:53:00,0.96585,0.96585,0.96585,0.96585,726400000.0
2007-10-24 04:54:00,0.96585,0.96585,0.9658,0.96585,1988500000.0
2007-10-24 04:55:00,0.96585,0.96585,0.9658,0.9658,710100000.0
2007-10-24 04:56:00,0.96574,0.96585,0.96546,0.96558,1874400000.0
2007-10-24 04:57:00,0.9655,0.9656,0.96545,0.9656,1632800000.0
2007-10-24 04:58:00,0.96585,0.96585,0.9658,0.9658,506900000.0
2007-10-24 04:59:00,0.966,0.966,0.9659,0.9659,973800000.0
2007-10-24 05:00:00,0.9661,0.9661,0.96585,0.96585,973800000.0
2007-10-24 05:01:00,0.9661,0.9661,0.9661,0.9661,280000000.0
2007-10-24 05:02:00,0.9661,0.9661,0.96585,0.966,1364000000.0
2007-10-24 05:03:00,0.966,0.9662,0.96595,0.9662,1062400000.0
2007-10-24 05:04:00,0.9662,0.9662,0.96595,0.9661,1410100000.0
2007-10-24 05:05:00,0.9661,0.9661,0.96605,0.96605,1169200000.0
2007-10-24 05:06:00,0.96605,0.96605,0.96595,0.96605,1464300000.0
2007-10-24 05:07:00,0.9661,0.9661,0.9661,0.9661,1256400000.0
2007-10-24 05:08:00,0.9662,0.9662,0.966,0.966,1256400000.0
2007-10-24 05:09:00,0.9661,0.9661,0.9661,0.9661,1256400000.0
2007-10-24 05:10:00,0.96605,0.96605,0.96605,0.96605,1256400000.0
2007-10-24 05:11:00,0.96605,0.9662,0.96605,0.96615,1266000000.0
2007-10-24 05:12:00,0.9662,0.9662,0.9661,0.9662,1640000019.0
2007-10-24 05:13:00,0.96605,0.96615,0.96605,0.96615,1640000019.0
2007-10-24 05:14:00,0.96615,0.96615,0.96605,0.96605,1444600000.0
2007-10-24 05:15:00,0.96605,0.9663,0.96605,0.9662,1146500000.0
2007-10-24 05:16:00,0.9663,0.9663,0.96615,0.9663,1176300000.0
2007-10-24 05:17:00,0.9663,0.9663,0.96615,0.96615,844100000.0
2007-10-24 05:18:00,0.96615,0.9662,0.96595,0.9661,1562200000.0
2007-10-24 05:19:00,0.966,0.966,0.96592,0.96595,1336000000.0
2007-10-24 05:20:00,0.966,0.9662,0.966,0.9661,914800000.0
2007-10-24 05:21:00,0.9659,0.9659,0.9659,0.9659,1361600000.0
2007-10-24 05:22:00,0.9658,0.9658,0.9657,0.96575,1361600000.0
2007-10-24 05:23:00,0.9661,0.9661,0.966,0.966,132400000.0
2007-10-24 05:24:00,0.966,0.9661,0.966,0.966,1198400000.0
2007-10-24 05:25:00,0.966,0.966,0.96595,0.966,1423200000.0
2007-10-24 05:26:00,0.966,0.966,0.9655,0.9655,1674799999.0
2007-10-24 05:27:00,0.9655,0.96555,0.9655,0.96555,886900000.0
2007-10-24 05:28:00,0.96545,0.96555,0.96535,0.96555,1356000000.0
2007-10-24 05:29:00,0.96555,0.96555,0.96555,0.96555,255600000.0
2007-10-24 05:30:00,0.96555,0.96555,0.96555,0.96555,912400000.0
2007-10-24 05:31:00,0.96555,0.966,0.96555,0.96555,1214400000.0
2007-10-24 05:32:00,0.9655,0.9656,0.9655,0.9656,1341500000.0
2007-10-24 05:33:00,0.96545,0.9656,0.96545,0.9655,1341500000.0
2007-10-24 05:34:00,0.9655,0.9659,0.96545,0.9659,1536900000.0
2007-10-24 05:35:00,0.96585,0.9662,0.96585,0.96615,1120400000.0
2007-10-24 05:36:00,0.9662,0.9662,0.966,0.9662,1197400000.0
2007-10-24 05:37:00,0.9662,0.9662,0.966,0.966,1121700000.0
2007-10-24 05:38:00,0.966,0.9662,0.96595,0.9661,628100000.0
2007-10-24 05:39:00,0.9661,0.9662,0.966,0.966,1380900000.0
2007-10-24 05:40:00,0.966,0.9662,0.96595,0.9662,1633700000.0
2007-10-24 05:41:00,0.96615,0.9663,0.9661,0.96615,1220000000.0
2007-10-24 05:42:00,0.96615,0.9663,0.96615,0.9663,1283800000.0
2007-10-24 05:43:00,0.9663,0.9663,0.9661,0.9661,1165400000.0
2007-10-24 05:44:00,0.96615,0.96615,0.96605,0.96605,1121400000.0
2007-10-24 05:45:00,0.9661,0.9663,0.96605,0.9661,1415300000.0
2007-10-24 05:46:00,0.9661,0.96615,0.9661,0.96615,1339200000.0
2007-10-24 05:47:00,0.96615,0.9663,0.96615,0.9663,450100000.0
2007-10-24 05:48:00,0.9663,0.9665,0.96605,0.9665,1326200000.0
2007-10-24 05:49:00,0.9665,0.9666,0.96625,0.9666,1116900000.0
2007-10-24 05:51:00,0.9663,0.9663,0.9663,0.9663,2021800002.0
2007-10-24 05:52:00,0.96635,0.9666,0.96635,0.9664,2021800002.0
2007-10-24 05:53:00,0.9664,0.9664,0.9664,0.9664,1096800000.0
2007-10-24 05:54:00,0.9664,0.9664,0.9664,0.9664,478800000.0
2007-10-24 05:55:00,0.96645,0.9666,0.96635,0.96645,975700010.0
2007-10-24 05:56:00,0.96645,0.96645,0.96635,0.96645,1074500038.0
2007-10-24 05:57:00,0.96645,0.96645,0.96635,0.96645,289700000.0
2007-10-24 05:58:00,0.96635,0.96645,0.96635,0.96645,2131500000.0
2007-10-24 05:59:00,0.96635,0.9666,0.9663,0.9664,1651600000.0
2007-10-24 06:00:00,0.9664,0.9664,0.96625,0.96625,824499989.0
2007-10-24 06:09:00,0.96625,0.9666,0.96625,0.9664,1234500000.0
2007-10-24 06:10:00,0.96645,0.9665,0.966,0.9663,1279500000.0
2007-10-24 06:11:00,0.9663,0.9663,0.96605,0.9661,372800000.0
2007-10-24 06:12:00,0.96602,0.96612,0.96588,0.96602,1294500000.0
2007-10-24 06:13:00,0.9665,0.9665,0.96635,0.96645,734200000.0
2007-10-24 06:14:00,0.96645,0.9666,0.9663,0.9663,1176000001.0
2007-10-24 06:15:00,0.9664,0.9664,0.9664,0.9664,824500000.0
2007-10-24 06:16:00,0.9663,0.9663,0.9662,0.9662,824500000.0
2007-10-24 06:17:00,0.96615,0.96615,0.96605,0.96615,919400000.0
2007-10-24 06:18:00,0.96615,0.9665,0.96615,0.9665,837500000.0
2007-10-24 06:19:00,0.9665,0.9666,0.96595,0.96595,1403900000.0
2007-10-24 06:20:00,0.966,0.96615,0.96595,0.966,932999977.0
2007-10-24 06:21:00,0.96605,0.9663,0.96605,0.9663,821000000.0
2007-10-24 06:22:00,0.9663,0.9663,0.9659,0.9659,829000000.0
2007-10-24 06:23:00,0.9659,0.9662,0.9659,0.966,756000000.0
2007-10-24 06:24:00,0.96605,0.9662,0.966,0.9662,700500000.0
2007-10-24 06:25:00,0.9662,0.9662,0.9661,0.9662,997600000.0
2007-10-24 06:26:00,0.9662,0.9662,0.966,0.9661,1231700000.0
2007-10-24 06:27:00,0.96618,0.96618,0.96601,0.96608,298100000.0
2007-10-24 06:28:00,0.9662,0.9662,0.96575,0.9662,1290900005.0
2007-10-24 06:29:00,0.9662,0.9662,0.96605,0.96605,856800000.0
2007-10-24 06:30:00,0.966,0.9662,0.966,0.9662,848700000.0
2007-10-24 06:31:00,0.9662,0.9662,0.96555,0.9658,1068800000.0
2007-10-24 06:32:00,0.9658,0.966,0.9658,0.966,1036000000.0
2007-10-24 06:33:00,0.966,0.9663,0.96595,0.9661,1021100000.0
2007-10-24 06:34:00,0.9661,0.9662,0.9659,0.9662,1111900000.0
2007-10-24 06:35:00,0.9662,0.9665,0.9662,0.9664,950000000.0
2007-10-24 06:36:00,0.9664,0.9667,0.96615,0.9667,913800000.0
2007-10-24 06:37:00,0.9667,0.9668,0.9667,0.9667,1003200000.0
2007-10-24 06:38:00,0.9667,0.9667,0.96655,0.96655,1644500000.0
2007-10-24 06:39:00,0.96655,0.96695,0.96655,0.96665,1085900000.0
2007-10-24 06:40:00,0.96665,0.9672,0.96665,0.9672,1520999989.0
2007-10-24 06:41:00,0.9672,0.9672,0.9669,0.9669,898400000.0
2007-10-24 06:42:00,0.9669,0.9671,0.9668,0.9668,892100000.0
2007-10-24 06:43:00,0.9668,0.9668,0.96655,0.9668,1128800000.0
2007-10-24 06:44:00,0.9668,0.9668,0.9666,0.9667,1396800000.0
2007-10-24 06:45:00,0.9667,0.9667,0.9665,0.9665,1036400000.0
2007-10-24 06:46:00,0.9665,0.96655,0.96645,0.96655,606900000.0
2007-10-24 06:47:00,0.96655,0.9666,0.96645,0.9666,970000000.0
2007-10-24 06:48:00,0.9666,0.9666,0.96635,0.96655,1080100004.0
2007-10-24 06:49:00,0.96655,0.96655,0.96655,0.96655,623500000.0
2007-10-24 06:50:00,0.96655,0.9666,0.9665,0.9666,953000000.0
2007-10-24 06:51:00,0.9666,0.9666,0.96635,0.96635,1568500000.0
2007-10-24 06:52:00,0.96645,0.96655,0.96635,0.96645,1969999999.0
2007-10-24 06:54:00,0.96645,0.9665,0.96645,0.9665,1984400000.0
2007-10-24 06:55:00,0.9665,0.9666,0.9665,0.96655,1066200000.0
2007-10-24 06:56:00,0.96655,0.96675,0.96645,0.96675,946800000.0
2007-10-24 06:57:00,0.96675,0.967,0.96675,0.967,1079400000.0
2007-10-24 06:58:00,0.967,0.967,0.96695,0.96695,1138000000.0
2007-10-24 06:59:00,0.96695,0.96705,0.96695,0.96705,782700000.0
2007-10-24 07:00:00,0.96705,0.96705,0.96705,0.96705,279600000.0
2007-10-24 07:01:00,0.96705,0.96705,0.96705,0.96705,133300000.0
2007-10-24 07:02:00,0.96705,0.96705,0.9667,0.967,1351700000.0
2007-10-24 07:03:00,0.967,0.967,0.9669,0.96695,740900000.0
2007-10-24 07:04:00,0.96695,0.96695,0.9668,0.9668,683000000.0
2007-10-24 07:05:00,0.96685,0.9669,0.9668,0.9669,1833500000.0
2007-10-24 07:06:00,0.9669,0.96725,0.9669,0.96725,1507000000.0
2007-10-24 07:07:00,0.96725,0.9673,0.9672,0.96725,469600000.0
2007-10-24 07:08:00,0.96725,0.96725,0.96725,0.96725,264800000.0
2007-10-24 07:09:00,0.96725,0.96725,0.9671,0.96725,138000000.0
2007-10-24 07:10:00,0.96725,0.9676,0.9671,0.96755,627300000.0
2007-10-24 07:11:00,0.9675,0.9678,0.96735,0.96735,1050800000.0
2007-10-24 07:12:00,0.96735,0.96735,0.9671,0.96725,688200000.0
2007-10-24 07:13:00,0.96725,0.96735,0.96725,0.96735,373000000.0
2007-10-24 07:14:00,0.96735,0.9674,0.9673,0.96735,1277900000.0
2007-10-24 07:15:00,0.96735,0.96735,0.9673,0.9673,633700000.0
2007-10-24 07:16:00,0.9673,0.96745,0.9672,0.9672,1213000000.0
2007-10-24 07:17:00,0.9672,0.96725,0.9672,0.96725,810100000.0
2007-10-24 07:18:00,0.96725,0.96735,0.96725,0.96735,890000000.0
2007-10-24 07:19:00,0.96735,0.96745,0.96735,0.9674,1030100000.0
2007-10-24 07:20:00,0.9674,0.9674,0.96735,0.96735,443200000.0
2007-10-24 07:21:00,0.96735,0.96745,0.96735,0.9674,411200000.0
2007-10-24 07:22:00,0.9674,0.9674,0.9673,0.9673,822100000.0
2007-10-24 07:23:00,0.9673,0.9673,0.9673,0.9673,552000000.0
2007-10-24 07:24:00,0.96698,0.96702,0.96679,0.96698,685700000.0
2007-10-24 07:25:00,0.9674,0.9674,0.9673,0.9674,1494400000.0
2007-10-24 07:26:00,0.9674,0.96745,0.9673,0.96735,1352600000.0
2007-10-24 07:27:00,0.96735,0.9674,0.9673,0.96735,1400300000.0
2007-10-24 07:28:00,0.96735,0.9675,0.9672,0.96725,1420200000.0
2007-10-24 07:29:00,0.96725,0.96725,0.96695,0.96695,1508200000.0
2007-10-24 07:30:00,0.96695,0.96715,0.96695,0.96715,660500000.0
2007-10-24 07:31:00,0.9672,0.96725,0.9672,0.96725,350900000.0
2007-10-24 07:32:00,0.96725,0.96725,0.96725,0.96725,139200000.0
2007-10-24 07:33:00,0.96725,0.9675,0.96725,0.96735,981200000.0
2007-10-24 07:34:00,0.96735,0.96735,0.9672,0.9672,851200000.0
2007-10-24 07:35:00,0.9672,0.96735,0.96685,0.967,1628000000.0
2007-10-24 07:36:00,0.967,0.9671,0.96685,0.96685,1000400000.0
2007-10-24 07:37:00,0.967,0.9671,0.9669,0.967,1132600000.0
2007-10-24 07:38:00,0.967,0.967,0.9667,0.96675,1584900000.0
2007-10-24 07:39:00,0.96675,0.9671,0.96675,0.967,1555200000.0
2007-10-24 07:40:00,0.967,0.967,0.96695,0.967,1227000000.0
2007-10-24 07:41:00,0.967,0.967,0.967,0.967,900000000.0
2007-10-24 07:42:00,0.967,0.9672,0.967,0.9671,975100000.0
2007-10-24 07:43:00,0.9671,0.9672,0.967,0.967,1199900000.0
2007-10-24 07:44:00,0.967,0.967,0.96685,0.967,1040300000.0
2007-10-24 07:45:00,0.967,0.967,0.96695,0.96695,1639400000.0
2007-10-24 07:46:00,0.96695,0.9672,0.96695,0.9672,1726900025.0
2007-10-24 07:47:00,0.9672,0.9673,0.9671,0.9673,1529600000.0
2007-10-24 07:48:00,0.9673,0.9673,0.9671,0.9672,1088600000.0
2007-10-24 07:49:00,0.9672,0.9672,0.96715,0.96715,1248800000.0
2007-10-24 07:50:00,0.96715,0.96715,0.9671,0.9671,667100000.0
2007-10-24 07:51:00,0.96715,0.9672,0.9671,0.9672,774200000.0
2007-10-24 07:52:00,0.9672,0.9672,0.96705,0.96705,982100000.0
2007-10-24 07:53:00,0.96705,0.9671,0.96705,0.9671,1069000000.0
2007-10-24 07:54:00,0.9671,0.9671,0.96695,0.967,964900002.0
2007-10-24 07:55:00,0.967,0.9673,0.967,0.9673,1820800000.0
2007-10-24 07:56:00,0.9673,0.9677,0.96725,0.96735,1444100026.0
2007-10-24 07:57:00,0.96735,0.9676,0.96735,0.96745,1424400000.0
2007-10-24 07:58:00,0.9675,0.9678,0.96745,0.9676,1000900000.0
2007-10-24 07:59:00,0.9676,0.9677,0.9676,0.9677,1086400000.0
2007-10-24 08:00:00,0.9677,0.9678,0.96755,0.96765,842500000.0
2007-10-24 08:01:00,0.96765,0.9678,0.9676,0.9676,907700000.0
2007-10-24 08:02:00,0.9676,0.9676,0.9674,0.9674,1000200000.0
2007-10-24 08:03:00,0.9674,0.9676,0.9673,0.9676,739100000.0
2007-10-24 08:04:00,0.9676,0.9677,0.96735,0.9677,874400000.0
2007-10-24 08:05:00,0.9677,0.9677,0.9675,0.9676,755700000.0
2007-10-24 08:06:00,0.9676,0.9676,0.9673,0.9674,1123600000.0
2007-10-24 08:07:00,0.9674,0.9675,0.96725,0.9673,1136100000.0
2007-10-24 08:08:00,0.9673,0.9673,0.96725,0.9673,992800000.0
2007-10-24 08:09:00,0.9673,0.9674,0.9673,0.9674,1723700000.0
2007-10-24 08:10:00,0.9674,0.9674,0.9673,0.9673,1104400000.0
2007-10-24 08:11:00,0.9673,0.9673,0.9673,0.9673,331200000.0
2007-10-24 08:12:00,0.9673,0.9673,0.9672,0.9673,412500000.0
2007-10-24 08:13:00,0.9673,0.9673,0.96705,0.9671,983100000.0
2007-10-24 08:14:00,0.9672,0.9673,0.96705,0.9673,681400000.0
2007-10-24 08:15:00,0.9673,0.9673,0.9672,0.9673,355200000.0
2007-10-24 08:16:00,0.9673,0.9673,0.967,0.9672,690000000.0
2007-10-24 08:17:00,0.9672,0.9672,0.96715,0.9672,446300000.0
2007-10-24 08:18:00,0.9672,0.9672,0.96715,0.9672,924800000.0
2007-10-24 08:19:00,0.9672,0.9674,0.9672,0.9674,1200400000.0
2007-10-24 08:20:00,0.9674,0.9676,0.9673,0.9675,1693400000.0
2007-10-24 08:21:00,0.9675,0.9676,0.9675,0.9675,2052799985.0
2007-10-24 08:22:00,0.9676,0.9677,0.9675,0.9677,1826699987.0
2007-10-24 08:23:00,0.9677,0.9677,0.9677,0.9677,1200000000.0
2007-10-24 08:24:00,0.9678,0.9679,0.9677,0.96775,1200000000.0
2007-10-24 08:25:00,0.9678,0.9678,0.9675,0.9677,1092000000.0
2007-10-24 08:26:00,0.9677,0.9677,0.9675,0.9675,1454400000.0
2007-10-24 08:27:00,0.9675,0.9676,0.96745,0.96755,1048400000.0
2007-10-24 08:28:00,0.96755,0.9676,0.96725,0.9673,583500000.0
2007-10-24 08:29:00,0.9673,0.9675,0.9673,0.9673,502800000.0
2007-10-24 08:30:00,0.9673,0.96735,0.967,0.96715,518600000.0
2007-10-24 08:31:00,0.96715,0.9673,0.96715,0.9673,916600000.0
2007-10-24 08:32:00,0.9673,0.9673,0.9672,0.9672,1410600000.0
2007-10-24 08:33:00,0.9673,0.9673,0.9671,0.9672,1469600009.0
2007-10-24 08:34:00,0.9672,0.9673,0.9672,0.9673,1400200042.0
2007-10-24 08:35:00,0.9673,0.9673,0.9671,0.9671,444000000.0
2007-10-24 08:36:00,0.9671,0.9674,0.967,0.96735,1259900000.0
2007-10-24 08:37:00,0.96735,0.9674,0.96715,0.9673,902300000.0
2007-10-24 08:38:00,0.9673,0.9675,0.96725,0.9675,1066700000.0
2007-10-24 08:39:00,0.9675,0.96755,0.9674,0.96755,1213100000.0
2007-10-24 08:40:00,0.96755,0.9678,0.9675,0.9678,1123400000.0
2007-10-24 08:41:00,0.9678,0.9678,0.96775,0.9678,1099300000.0
2007-10-24 08:42:00,0.9678,0.9678,0.9677,0.9677,1897800000.0
2007-10-24 08:43:00,0.96765,0.96765,0.9675,0.9676,1991400000.0
2007-10-24 08:44:00,0.9676,0.968,0.9676,0.96795,1204500000.0
2007-10-24 08:45:00,0.96795,0.96795,0.96775,0.9678,1052500000.0
2007-10-24 08:46:00,0.9678,0.968,0.9678,0.968,1400100000.0
2007-10-24 08:47:00,0.968,0.968,0.96785,0.96795,522800000.0
2007-10-24 08:48:00,0.96795,0.96795,0.9679,0.96795,1037800000.0
2007-10-24 08:49:00,0.9679,0.968,0.9679,0.968,1493500000.0
2007-10-24 08:50:00,0.968,0.9682,0.968,0.9681,967200000.0
2007-10-24 08:51:00,0.9681,0.9681,0.96805,0.96805,1750800000.0
2007-10-24 08:52:00,0.96805,0.9684,0.96805,0.96825,1724399964.0
2007-10-24 08:53:00,0.9682,0.9685,0.9682,0.96825,1366499990.0
2007-10-24 08:54:00,0.96825,0.96825,0.9682,0.96825,975200000.0
2007-10-24 08:55:00,0.96825,0.96825,0.96825,0.96825,420000000.0
2007-10-24 08:56:00,0.96825,0.96825,0.9682,0.96825,813900000.0
2007-10-24 08:57:00,0.9682,0.9683,0.9682,0.9683,1298700000.0
2007-10-24 08:58:00,0.9683,0.9683,0.9682,0.9683,1606600012.0
2007-10-24 08:59:00,0.9682,0.9683,0.9682,0.9683,1490100000.0
2007-10-24 09:00:00,0.9683,0.9685,0.9683,0.9685,712000000.0
2007-10-24 09:01:00,0.9685,0.9685,0.96835,0.96835,1375500000.0
2007-10-24 09:02:00,0.96845,0.96855,0.96835,0.9684,726100000.0
2007-10-24 09:03:00,0.9684,0.9685,0.9684,0.9685,867200000.0
2007-10-24 09:04:00,0.9685,0.9685,0.96845,0.96845,1514400000.0
2007-10-24 09:05:00,0.96845,0.9687,0.96845,0.9686,1083600000.0
2007-10-24 09:06:00,0.9686,0.96895,0.9686,0.96875,1445300000.0
2007-10-24 09:07:00,0.96875,0.969,0.9687,0.969,1477800000.0
2007-10-24 09:08:00,0.969,0.969,0.9689,0.9689,972800000.0
2007-10-24 09:09:00,0.9689,0.9689,0.9688,0.96885,754500000.0
2007-10-24 09:10:00,0.96885,0.96885,0.96855,0.9686,1102700000.0
2007-10-24 09:11:00,0.9686,0.969,0.96855,0.96895,1451100000.0
2007-10-24 09:12:00,0.96895,0.969,0.9686,0.96885,1665600000.0
2007-10-24 09:13:00,0.96885,0.96895,0.96885,0.9689,1291200000.0
2007-10-24 09:14:00,0.9689,0.969,0.9689,0.969,976800000.0
2007-10-24 09:15:00,0.969,0.969,0.9688,0.9688,766400000.0
2007-10-24 09:16:00,0.9688,0.9689,0.96875,0.9688,1391900000.0
2007-10-24 09:17:00,0.9688,0.9688,0.9688,0.9688,1143200000.0
2007-10-24 09:18:00,0.9688,0.96885,0.9685,0.96885,2102200030.0
2007-10-24 09:19:00,0.96885,0.96885,0.9687,0.9688,1293100000.0
2007-10-24 09:20:00,0.9688,0.96905,0.9688,0.96905,889600000.0
2007-10-24 09:21:00,0.96905,0.96905,0.96895,0.969,1047500000.0
2007-10-24 09:22:00,0.969,0.9692,0.9689,0.9692,1564299980.0
2007-10-24 09:23:00,0.9692,0.9701,0.9692,0.9701,1166400000.0
2007-10-24 09:24:00,0.9701,0.9703,0.96995,0.97,954400000.0
2007-10-24 09:25:00,0.97,0.9703,0.97,0.97,1084400000.0
2007-10-24 09:26:00,0.97,0.97,0.9698,0.96995,1322300000.0
2007-10-24 09:27:00,0.97,0.9702,0.9699,0.97,1491200000.0
2007-10-24 09:28:00,0.97,0.9702,0.9699,0.96995,1357699990.0
2007-10-24 09:29:00,0.96995,0.97,0.96985,0.96995,997600000.0
2007-10-24 09:30:00,0.96995,0.9701,0.96995,0.96995,934400000.0
2007-10-24 09:31:00,0.96995,0.9706,0.96995,0.97025,668400000.0
2007-10-24 09:32:00,0.97025,0.9706,0.9702,0.9705,1056400000.0
2007-10-24 09:33:00,0.9705,0.97105,0.9705,0.9709,1290800000.0
2007-10-24 09:34:00,0.9709,0.9711,0.9705,0.97065,1635100022.0
2007-10-24 09:35:00,0.97065,0.97085,0.9706,0.9707,918200000.0
2007-10-24 09:36:00,0.9707,0.9707,0.97005,0.97005,826200000.0
2007-10-24 09:37:00,0.97005,0.9702,0.9695,0.9695,662800000.0
2007-10-24 09:38:00,0.9695,0.9695,0.9693,0.9695,602800000.0
2007-10-24 09:39:00,0.9695,0.9695,0.9689,0.9692,1544300000.0
2007-10-24 09:40:00,0.9692,0.9694,0.9691,0.9693,1524100000.0
2007-10-24 09:41:00,0.9693,0.96935,0.9691,0.96915,1610600002.0
2007-10-24 09:42:00,0.96915,0.9695,0.96915,0.9695,741200000.0
2007-10-24 09:43:00,0.9695,0.9695,0.9692,0.96935,1033600000.0
2007-10-24 09:44:00,0.9694,0.9694,0.9685,0.9685,1002800000.0
2007-10-24 09:45:00,0.9685,0.969,0.9685,0.969,1283200000.0
2007-10-24 09:46:00,0.969,0.9695,0.969,0.9693,1068700000.0
2007-10-24 09:47:00,0.9694,0.9695,0.9693,0.9694,1726800000.0
2007-10-24 09:48:00,0.9694,0.9694,0.96915,0.9692,1350000000.0
2007-10-24 09:49:00,0.9692,0.9696,0.9692,0.9692,1344000000.0
2007-10-24 09:50:00,0.9692,0.9692,0.9689,0.969,1286700000.0
2007-10-24 09:51:00,0.969,0.969,0.9684,0.9684,1055100000.0
2007-10-24 09:52:00,0.96845,0.96845,0.96745,0.9675,1464800005.0
2007-10-24 09:53:00,0.9675,0.9678,0.9674,0.9678,1599400006.0
2007-10-24 09:54:00,0.9678,0.9685,0.96775,0.9685,588000000.0
2007-10-24 09:55:00,0.9685,0.96855,0.96815,0.96815,844700000.0
2007-10-24 09:56:00,0.96815,0.9683,0.96755,0.96755,1008700000.0
2007-10-24 09:57:00,0.96755,0.9678,0.96745,0.9678,1332600000.0
2007-10-24 09:58:00,0.9678,0.9681,0.9678,0.9681,754800000.0
2007-10-24 09:59:00,0.9681,0.9681,0.968,0.968,1195960311.0
2007-10-24 10:00:00,0.968,0.968,0.9675,0.9678,1127487565.0
2007-10-24 10:01:00,0.9676,0.9677,0.96745,0.9677,1126400000.0
2007-10-24 10:02:00,0.9677,0.9678,0.9676,0.9678,1223400000.0
2007-10-24 10:03:00,0.9678,0.96825,0.9677,0.9681,1186276315.0
2007-10-24 10:04:00,0.96805,0.9682,0.96805,0.9681,1671928906.0
2007-10-24 10:05:00,0.96805,0.9681,0.96805,0.9681,1346200000.0
2007-10-24 10:06:00,0.9681,0.9681,0.96805,0.96805,995600000.0
2007-10-24 10:07:00,0.96805,0.9681,0.96775,0.968,646400000.0
2007-10-24 10:08:00,0.968,0.9684,0.968,0.9682,974800000.0
2007-10-24 10:09:00,0.9682,0.9682,0.9677,0.968,1574800000.0
2007-10-24 10:10:00,0.9682,0.9682,0.9682,0.9682,1584100000.0
2007-10-24 10:11:00,0.96805,0.9681,0.96805,0.9681,1584100000.0
2007-10-24 10:12:00,0.9681,0.96815,0.9681,0.9681,565400000.0
2007-10-24 10:13:00,0.9681,0.9681,0.9676,0.96765,934800000.0
2007-10-24 10:14:00,0.96765,0.96765,0.9675,0.96765,1338000000.0
2007-10-24 10:15:00,0.96765,0.9677,0.96765,0.96765,576800000.0
2007-10-24 10:16:00,0.96765,0.96765,0.96745,0.96745,1189200000.0
2007-10-24 10:17:00,0.9675,0.9679,0.96745,0.9679,946000000.0
2007-10-24 10:18:00,0.9679,0.9679,0.9679,0.9679,1055100000.0
2007-10-24 10:19:00,0.9679,0.9679,0.96785,0.96785,1640300000.0
2007-10-24 10:20:00,0.96785,0.9681,0.9678,0.9679,1225400000.0
2007-10-24 10:21:00,0.9679,0.9682,0.9679,0.968,1211400000.0
2007-10-24 10:22:00,0.96795,0.968,0.9675,0.9678,1087800000.0
2007-10-24 10:23:00,0.9678,0.9678,0.9675,0.9678,1382900000.0
2007-10-24 10:24:00,0.9678,0.9679,0.96775,0.9678,1124200000.0
2007-10-24 10:25:00,0.9678,0.9679,0.9677,0.9678,1753300007.0
2007-10-24 10:26:00,0.9678,0.9678,0.96735,0.9675,957600000.0
2007-10-24 10:27:00,0.9675,0.96775,0.9675,0.96765,1157500007.0
2007-10-24 10:28:00,0.96765,0.9678,0.9676,0.96775,266400000.0
2007-10-24 10:29:00,0.96775,0.96775,0.9671,0.96725,677099995.0
2007-10-24 10:30:00,0.9674,0.9675,0.9672,0.9675,1029199999.0
2007-10-24 10:31:00,0.9675,0.9675,0.9672,0.9675,899400002.0
2007-10-24 10:32:00,0.9675,0.9675,0.9671,0.9671,1334382796.0
2007-10-24 10:33:00,0.96715,0.96715,0.9671,0.96715,1704700030.0
2007-10-24 10:34:00,0.96715,0.96715,0.9671,0.9671,1489200045.0
2007-10-24 10:35:00,0.9671,0.9672,0.9671,0.9672,1148600000.0
2007-10-24 10:36:00,0.9672,0.9672,0.9671,0.9671,1648800000.0
2007-10-24 10:37:00,0.9671,0.9672,0.967,0.9672,1694300023.0
2007-10-24 10:38:00,0.9672,0.9674,0.9672,0.96735,716000000.0
2007-10-24 10:39:00,0.96735,0.9674,0.96725,0.9674,995000000.0
2007-10-24 10:40:00,0.9673,0.9674,0.9673,0.9673,1478200000.0
2007-10-24 10:41:00,0.9673,0.9675,0.9673,0.9675,632700000.0
2007-10-24 10:42:00,0.9675,0.96755,0.96745,0.96745,688700000.0
2007-10-24 10:43:00,0.96745,0.96755,0.96745,0.9675,611900000.0
2007-10-24 10:44:00,0.9675,0.96805,0.9675,0.96805,433800000.0
2007-10-24 10:45:00,0.96805,0.9689,0.968,0.9689,989300000.0
2007-10-24 10:46:00,0.9689,0.96895,0.96875,0.9689,1350700000.0
2007-10-24 10:47:00,0.9689,0.9689,0.968,0.9684,1649399996.0
2007-10-24 10:48:00,0.9687,0.9689,0.9687,0.9688,1442999997.0
2007-10-24 10:49:00,0.9687,0.96875,0.96835,0.96855,1442999997.0
2007-10-24 10:50:00,0.96855,0.96855,0.96855,0.96855,565200000.0
2007-10-24 10:51:00,0.96855,0.96855,0.9684,0.9685,1487200000.0
2007-10-24 10:52:00,0.9685,0.9685,0.9684,0.9685,1564000003.0
2007-10-24 10:53:00,0.9685,0.9685,0.96845,0.9685,446400000.0
2007-10-24 10:54:00,0.9685,0.96865,0.96835,0.96865,852199990.0
2007-10-24 10:55:00,0.96865,0.96895,0.96855,0.9688,224400000.0
2007-10-24 10:56:00,0.9688,0.96895,0.96865,0.9689,595371840.0
2007-10-24 10:57:00,0.9689,0.96925,0.96885,0.96915,685302005.0
2007-10-24 10:58:00,0.96915,0.96955,0.96915,0.9694,958400000.0
2007-10-24 10:59:00,0.9694,0.9694,0.9693,0.9693,962600001.0
2007-10-24 11:00:00,0.9693,0.96935,0.96905,0.96925,1588000004.0
2007-10-24 11:01:00,0.96925,0.96935,0.9691,0.9692,1625000000.0
2007-10-24 11:02:00,0.9692,0.9699,0.9691,0.9699,1507200001.0
2007-10-24 11:03:00,0.9701,0.9702,0.97,0.97,2010499995.0
2007-10-24 11:04:00,0.96995,0.97005,0.9698,0.96985,2010499995.0
2007-10-24 11:05:00,0.9699,0.9701,0.9699,0.9701,1173800000.0
2007-10-24 11:06:00,0.96995,0.97025,0.9699,0.96995,1173800000.0
2007-10-24 11:07:00,0.96995,0.9701,0.96995,0.9701,693200000.0
2007-10-24 11:08:00,0.9701,0.97015,0.96995,0.96995,1567400000.0
2007-10-24 11:09:00,0.96995,0.97005,0.9699,0.9699,921800000.0
2007-10-24 11:10:00,0.9699,0.9702,0.9699,0.9701,639200000.0
2007-10-24 11:11:00,0.9701,0.9702,0.9701,0.9701,874400000.0
2007-10-24 11:12:00,0.9701,0.9703,0.9701,0.9701,1015600000.0
2007-10-24 11:13:00,0.9701,0.9705,0.97005,0.9704,1071400000.0
2007-10-24 11:14:00,0.9704,0.9705,0.97005,0.9703,874500000.0
2007-10-24 11:15:00,0.9703,0.9703,0.9701,0.9702,1305700000.0
2007-10-24 11:16:00,0.9702,0.9702,0.9694,0.9695,1230799995.0
2007-10-24 11:17:00,0.9695,0.9697,0.9695,0.9696,1489600000.0
2007-10-24 11:18:00,0.9696,0.9696,0.9691,0.96915,1453900000.0
2007-10-24 11:19:00,0.96915,0.9692,0.96915,0.9692,1366800000.0
2007-10-24 11:20:00,0.9692,0.9693,0.9692,0.9692,902000000.0
2007-10-24 11:21:00,0.9692,0.96935,0.96905,0.9692,1710000000.0
2007-10-24 11:22:00,0.9692,0.9693,0.96915,0.9693,1356800000.0
2007-10-24 11:23:00,0.9693,0.96945,0.9693,0.96935,1364100000.0
2007-10-24 11:24:00,0.9693,0.9695,0.9691,0.9692,953300000.0
2007-10-24 11:25:00,0.9692,0.9692,0.9691,0.96915,982300000.0
2007-10-24 11:26:00,0.9692,0.9692,0.9691,0.9691,535800000.0
2007-10-24 11:27:00,0.9691,0.9691,0.9686,0.9686,1127000000.0
2007-10-24 11:28:00,0.9686,0.9692,0.9686,0.96905,791300000.0
2007-10-24 11:29:00,0.96905,0.9692,0.96905,0.9692,294800000.0
2007-10-24 11:30:00,0.9692,0.9692,0.9691,0.9692,156700000.0
2007-10-24 11:31:00,0.9692,0.9692,0.96895,0.969,1025900000.0
2007-10-24 11:32:00,0.969,0.96925,0.969,0.96915,1933100014.0
2007-10-24 11:33:00,0.96915,0.96925,0.969,0.96915,2101799998.0
2007-10-24 11:34:00,0.9691,0.96935,0.969,0.96915,1016700000.0
2007-10-24 11:35:00,0.96915,0.96935,0.96915,0.9693,248600000.0
2007-10-24 11:36:00,0.9693,0.9693,0.9691,0.96915,1371600000.0
2007-10-24 11:37:00,0.96915,0.9693,0.96915,0.9693,455600000.0
2007-10-24 11:38:00,0.9693,0.96935,0.9691,0.96925,274100000.0
2007-10-24 11:39:00,0.96925,0.96925,0.9692,0.9692,136500000.0
2007-10-24 11:40:00,0.9692,0.96925,0.9691,0.9691,263900000.0
2007-10-24 11:41:00,0.9691,0.96925,0.9687,0.9687,681100000.0
2007-10-24 11:42:00,0.9687,0.9688,0.96855,0.96855,874500000.0
2007-10-24 11:43:00,0.96855,0.9686,0.9678,0.9679,1521400000.0
2007-10-24 11:44:00,0.9679,0.9686,0.9679,0.96855,1669600000.0
2007-10-24 11:45:00,0.96855,0.96855,0.96855,0.96855,840000000.0
2007-10-24 11:46:00,0.96855,0.96855,0.9681,0.9682,913600000.0
2007-10-24 11:47:00,0.9682,0.9682,0.9676,0.9678,852000000.0
2007-10-24 11:48:00,0.9677,0.9677,0.96745,0.96755,1867299998.0
2007-10-24 11:49:00,0.96755,0.9678,0.96755,0.9678,466600000.0
2007-10-24 11:50:00,0.9678,0.9685,0.96775,0.9683,1184700001.0
2007-10-24 11:51:00,0.9685,0.9685,0.9685,0.9685,1532000000.0
2007-10-24 11:52:00,0.9684,0.96845,0.96835,0.96845,1532000000.0
2007-10-24 11:53:00,0.96845,0.9687,0.9678,0.968,1599200000.0
2007-10-24 11:54:00,0.968,0.968,0.9676,0.9677,1292100000.0
2007-10-24 11:55:00,0.9677,0.96795,0.96765,0.9679,1352500000.0
2007-10-24 11:56:00,0.9679,0.9682,0.9679,0.9681,1317299999.0
2007-10-24 11:57:00,0.9681,0.96855,0.9681,0.9681,1045600000.0
2007-10-24 11:58:00,0.9681,0.9682,0.96805,0.9681,1672500000.0
2007-10-24 11:59:00,0.9681,0.9681,0.9681,0.9681,1014400000.0
2007-10-24 12:00:00,0.9681,0.9682,0.9681,0.9682,740000000.0
2007-10-24 12:01:00,0.9682,0.96825,0.96805,0.9682,1619800000.0
2007-10-24 12:02:00,0.9682,0.96855,0.96815,0.9682,868800000.0
2007-10-24 12:03:00,0.9682,0.9686,0.9682,0.9686,1912999962.0
2007-10-24 12:04:00,0.9686,0.9687,0.96855,0.96865,438460505.0
2007-10-24 12:05:00,0.96865,0.96865,0.96845,0.96845,794751731.0
2007-10-24 12:06:00,0.9685,0.9688,0.96845,0.96855,1417200000.0
2007-10-24 12:07:00,0.96855,0.96895,0.9685,0.96885,669000000.0
2007-10-24 12:08:00,0.96885,0.969,0.9687,0.96895,750300000.0
2007-10-24 12:09:00,0.96895,0.96895,0.96855,0.96885,665100000.0
2007-10-24 12:10:00,0.96885,0.969,0.96875,0.9688,1223400000.0
2007-10-24 12:11:00,0.96885,0.96915,0.9688,0.9688,1109400000.0
2007-10-24 12:12:00,0.9688,0.969,0.9688,0.96895,633800000.0
2007-10-24 12:13:00,0.9689,0.969,0.9688,0.96885,1104000000.0
2007-10-24 12:14:00,0.96885,0.96915,0.9688,0.96915,381200000.0
2007-10-24 12:15:00,0.96915,0.96915,0.9691,0.9691,927200000.0
2007-10-24 12:16:00,0.9691,0.96915,0.9688,0.9689,907900000.0
2007-10-24 12:17:00,0.9689,0.9692,0.96885,0.9692,910100000.0
2007-10-24 12:18:00,0.9692,0.9696,0.96915,0.96955,1312800000.0
2007-10-24 12:19:00,0.96955,0.9697,0.9689,0.96915,1344900000.0
2007-10-24 12:20:00,0.96915,0.96915,0.969,0.96905,1056400000.0
2007-10-24 12:21:00,0.96905,0.96905,0.96895,0.96895,947200000.0
2007-10-24 12:22:00,0.96895,0.969,0.9689,0.969,1406800000.0
2007-10-24 12:23:00,0.969,0.9692,0.969,0.9691,1157500000.0
2007-10-24 12:24:00,0.9692,0.9694,0.969,0.9692,630800000.0
2007-10-24 12:25:00,0.9692,0.9693,0.96905,0.96925,878900000.0
2007-10-24 12:26:00,0.9692,0.96925,0.96915,0.9692,736000000.0
2007-10-24 12:27:00,0.96915,0.9692,0.9691,0.9692,1197800000.0
2007-10-24 12:28:00,0.9692,0.96925,0.9691,0.96925,791800000.0
2007-10-24 12:29:00,0.96925,0.96925,0.9691,0.96915,482600000.0
2007-10-24 12:30:00,0.96915,0.9692,0.969,0.969,541000000.0
2007-10-24 12:31:00,0.969,0.96915,0.969,0.96905,154900000.0
2007-10-24 12:32:00,0.96915,0.96915,0.96905,0.9691,132000000.0
2007-10-24 12:33:00,0.9691,0.96955,0.9691,0.9694,221800000.0
2007-10-24 12:34:00,0.9694,0.96945,0.96905,0.9693,734399999.0
2007-10-24 12:35:00,0.9693,0.9693,0.9692,0.9692,456700000.0
2007-10-24 12:36:00,0.9692,0.96925,0.9692,0.9692,691000000.0
2007-10-24 12:37:00,0.9692,0.96925,0.9692,0.96925,40800000.0
2007-10-24 12:38:00,0.9692,0.9693,0.9691,0.96925,781500000.0
2007-10-24 12:39:00,0.96925,0.96925,0.96895,0.9692,1141000000.0
2007-10-24 12:40:00,0.9692,0.9692,0.9691,0.9691,666800000.0
2007-10-24 12:41:00,0.9691,0.9691,0.9691,0.9691,169400000.0
2007-10-24 12:42:00,0.9691,0.9695,0.9691,0.9694,744800000.0
2007-10-24 12:43:00,0.9694,0.9694,0.969,0.9692,1392700000.0
2007-10-24 12:44:00,0.9692,0.9692,0.96885,0.96885,743200000.0
2007-10-24 12:45:00,0.96885,0.96885,0.9686,0.96865,417600000.0
2007-10-24 12:46:00,0.96865,0.9687,0.96855,0.9686,886100000.0
2007-10-24 12:47:00,0.96855,0.9686,0.96855,0.9686,1313900000.0
2007-10-24 12:48:00,0.9686,0.9686,0.96855,0.96855,866800000.0
2007-10-24 12:49:00,0.9688,0.9688,0.9688,0.9688,1886200000.0
2007-10-24 12:50:00,0.9687,0.96875,0.96865,0.96875,1886200000.0
2007-10-24 12:51:00,0.96875,0.96875,0.9687,0.9687,884200000.0
2007-10-24 12:52:00,0.9687,0.9687,0.96865,0.9687,1701100000.0
2007-10-24 12:53:00,0.9687,0.9687,0.9686,0.96865,1759100000.0
2007-10-24 12:54:00,0.9687,0.9688,0.96865,0.9688,1655700000.0
2007-10-24 12:55:00,0.9688,0.96885,0.96865,0.9687,1277800000.0
2007-10-24 12:56:00,0.9687,0.9688,0.96865,0.9687,1222300000.0
2007-10-24 12:57:00,0.9687,0.9688,0.96865,0.96875,1383900000.0
2007-10-24 12:58:00,0.9688,0.96895,0.9687,0.96895,1381700000.0
2007-10-24 12:59:00,0.96895,0.96905,0.9689,0.96905,963200000.0
2007-10-24 13:00:00,0.96905,0.96915,0.96905,0.96915,976500000.0
2007-10-24 13:01:00,0.96915,0.9694,0.96905,0.96935,1088400000.0
2007-10-24 13:02:00,0.96935,0.9698,0.9692,0.9697,1360100000.0
2007-10-24 13:03:00,0.9697,0.9698,0.9695,0.9695,1360300000.0
2007-10-24 13:04:00,0.9695,0.9698,0.9693,0.9698,1340300000.0
2007-10-24 13:05:00,0.9698,0.97,0.9698,0.9698,940800000.0
2007-10-24 13:06:00,0.9698,0.9704,0.9698,0.9703,1045100000.0
2007-10-24 13:07:00,0.9702,0.9704,0.9702,0.9704,1140200000.0
2007-10-24 13:08:00,0.9704,0.9704,0.9702,0.9702,939200000.0
2007-10-24 13:09:00,0.9702,0.9708,0.97015,0.9706,918900000.0
2007-10-24 13:10:00,0.9706,0.9708,0.9705,0.9705,873500000.0
2007-10-24 13:11:00,0.9705,0.9722,0.9705,0.9713,870977166.0
2007-10-24 13:12:00,0.97125,0.9714,0.9711,0.97125,2047899998.0
2007-10-24 13:13:00,0.97125,0.9714,0.97115,0.97125,1794400000.0
2007-10-24 13:14:00,0.97125,0.9714,0.97105,0.97135,2035200000.0
2007-10-24 13:15:00,0.97135,0.9714,0.9713,0.9713,996000000.0
2007-10-24 13:16:00,0.9713,0.9713,0.9706,0.9708,1584500000.0
2007-10-24 13:17:00,0.9708,0.9709,0.9705,0.97075,1584500000.0
2007-10-24 13:18:00,0.97075,0.97075,0.9702,0.9707,1827299982.0
2007-10-24 13:19:00,0.9707,0.9707,0.9702,0.97045,935800000.0
2007-10-24 13:20:00,0.9705,0.9705,0.9699,0.9703,1398799999.0
2007-10-24 13:21:00,0.97035,0.9704,0.9701,0.9701,1502800000.0
2007-10-24 13:22:00,0.9701,0.9702,0.9701,0.9701,860000000.0
2007-10-24 13:23:00,0.9701,0.9702,0.9701,0.97015,1616800000.0
2007-10-24 13:24:00,0.9701,0.9705,0.9701,0.9704,1705399999.0
2007-10-24 13:25:00,0.9704,0.9704,0.9702,0.9703,1705399999.0
2007-10-24 13:26:00,0.9703,0.97035,0.9697,0.9697,1113400014.0
2007-10-24 13:27:00,0.9697,0.9698,0.9693,0.9695,1553100003.0
2007-10-24 13:28:00,0.9695,0.9698,0.9695,0.9698,1855200000.0
2007-10-24 13:29:00,0.9699,0.97,0.9699,0.9699,1374800000.0
2007-10-24 13:30:00,0.9698,0.97005,0.9694,0.9694,1374800000.0
2007-10-24 13:31:00,0.96935,0.9694,0.9685,0.96875,1005200000.0
2007-10-24 13:32:00,0.96875,0.9691,0.9687,0.969,1621299994.0
2007-10-24 13:33:00,0.9689,0.96935,0.96885,0.969,1436199998.0
2007-10-24 13:34:00,0.969,0.9691,0.9682,0.96905,1315200000.0
2007-10-24 13:35:00,0.96905,0.96905,0.96865,0.9687,1136800000.0
2007-10-24 13:36:00,0.9687,0.9695,0.9687,0.9691,936000000.0
2007-10-24 13:37:00,0.96905,0.9697,0.969,0.9695,1136000000.0
2007-10-24 13:38:00,0.9695,0.9698,0.96915,0.9695,1448000000.0
2007-10-24 13:39:00,0.9695,0.9695,0.96935,0.9694,1051700000.0
2007-10-24 13:40:00,0.9694,0.9694,0.9688,0.9689,1013900000.0
2007-10-24 13:41:00,0.9689,0.9689,0.9685,0.9686,876800000.0
2007-10-24 13:42:00,0.9686,0.9688,0.9683,0.9686,795000000.0
2007-10-24 13:43:00,0.9686,0.9687,0.96845,0.96845,936000000.0
2007-10-24 13:44:00,0.96845,0.9686,0.9682,0.9683,932800000.0
2007-10-24 13:45:00,0.9683,0.9683,0.9682,0.9682,2029099999.0
2007-10-24 13:46:00,0.9682,0.9684,0.96815,0.9684,1418799992.0
2007-10-24 13:47:00,0.9684,0.9685,0.96835,0.96845,790000000.0
2007-10-24 13:48:00,0.96845,0.9687,0.9684,0.9686,603800000.0
2007-10-24 13:49:00,0.9686,0.9687,0.9685,0.9687,957900000.0
2007-10-24 13:50:00,0.9687,0.9691,0.9686,0.9691,1276800000.0
2007-10-24 13:51:00,0.9691,0.9692,0.969,0.9691,914400000.0
2007-10-24 13:52:00,0.9691,0.9693,0.969,0.9692,964900000.0
2007-10-24 13:53:00,0.9693,0.9695,0.96915,0.9694,1190900000.0
2007-10-24 13:54:00,0.9694,0.9697,0.9693,0.9693,1056800000.0
2007-10-24 13:55:00,0.9693,0.9695,0.96915,0.9694,851200000.0
2007-10-24 13:56:00,0.9694,0.9695,0.9686,0.9688,856100000.0
2007-10-24 13:57:00,0.9688,0.9693,0.9688,0.9693,1020400000.0
2007-10-24 13:58:00,0.9693,0.9694,0.96915,0.9692,915700000.0
2007-10-24 13:59:00,0.9692,0.9696,0.96915,0.9696,941600000.0
2007-10-24 14:00:00,0.9696,0.9696,0.96945,0.9695,1018300000.0
2007-10-24 14:01:00,0.9695,0.9696,0.9695,0.9696,970600000.0
2007-10-24 14:02:00,0.9696,0.9696,0.9694,0.9694,1018300000.0
2007-10-24 14:03:00,0.9694,0.9694,0.9693,0.9694,1071300000.0
2007-10-24 14:04:00,0.9693,0.9696,0.96925,0.9695,745300000.0
2007-10-24 14:05:00,0.96945,0.96965,0.96935,0.9695,1035700000.0
2007-10-24 14:06:00,0.9695,0.9697,0.9695,0.9696,1047700000.0
2007-10-24 14:07:00,0.9696,0.9696,0.9694,0.9695,969000000.0
2007-10-24 14:08:00,0.9695,0.9696,0.9694,0.9695,951200000.0
2007-10-24 14:09:00,0.9695,0.9695,0.9694,0.9695,585600000.0
2007-10-24 14:10:00,0.9695,0.9696,0.9694,0.9694,1069300000.0
2007-10-24 14:11:00,0.9695,0.9695,0.9693,0.9694,1058900000.0
2007-10-24 14:12:00,0.9694,0.9695,0.9693,0.9694,1478700000.0
2007-10-24 14:13:00,0.9694,0.9694,0.9693,0.9693,1117200000.0
2007-10-24 14:14:00,0.9693,0.97,0.9693,0.9696,1068000000.0
2007-10-24 14:15:00,0.9696,0.9697,0.9694,0.9697,1492799953.0
2007-10-24 14:16:00,0.9697,0.9698,0.9697,0.9698,1171100000.0
2007-10-24 14:17:00,0.9698,0.97,0.96975,0.9699,940600000.0
2007-10-24 14:18:00,0.9699,0.9704,0.9699,0.9701,1036800000.0
2007-10-24 14:19:00,0.9701,0.9706,0.96995,0.9705,1219300000.0
2007-10-24 14:20:00,0.9705,0.9707,0.9702,0.9706,1296300000.0
2007-10-24 14:21:00,0.9706,0.9707,0.97025,0.97025,1106699995.0
2007-10-24 14:22:00,0.97025,0.97035,0.9701,0.9701,856500000.0
2007-10-24 14:23:00,0.9701,0.9703,0.97005,0.97015,1322899999.0
2007-10-24 14:24:00,0.97015,0.9702,0.9701,0.9701,723200000.0
2007-10-24 14:25:00,0.9701,0.9702,0.9699,0.9701,656300000.0
2007-10-24 14:26:00,0.9701,0.9701,0.96995,0.97005,614000000.0
2007-10-24 14:27:00,0.97005,0.97005,0.96995,0.97005,1208500000.0
2007-10-24 14:28:00,0.97005,0.97005,0.96945,0.96995,1411900000.0
2007-10-24 14:29:00,0.96995,0.96995,0.96955,0.96955,1206000000.0
2007-10-24 14:30:00,0.9694,0.9696,0.9694,0.9694,1611700003.0
2007-10-24 14:31:00,0.9695,0.9695,0.9694,0.9694,1611700003.0
2007-10-24 14:32:00,0.9694,0.96945,0.9691,0.96915,1611700003.0
2007-10-24 14:33:00,0.96915,0.96915,0.9686,0.96875,1465800014.0
2007-10-24 14:34:00,0.96875,0.96885,0.96875,0.96875,1117700000.0
2007-10-24 14:35:00,0.96875,0.9689,0.9687,0.9687,1063400004.0
2007-10-24 14:36:00,0.9687,0.9687,0.9683,0.9684,1319900003.0
2007-10-24 14:37:00,0.9684,0.96845,0.96815,0.96835,1319900003.0
2007-10-24 14:38:00,0.96835,0.9686,0.96835,0.96855,1570200000.0
2007-10-24 14:39:00,0.96855,0.9686,0.96845,0.9685,1520900011.0
2007-10-24 14:40:00,0.96855,0.96875,0.9685,0.9687,1358800000.0
2007-10-24 14:41:00,0.9688,0.9691,0.9688,0.9691,693100000.0
2007-10-24 14:42:00,0.969,0.9691,0.969,0.969,693100000.0
2007-10-24 14:43:00,0.9692,0.9695,0.96915,0.9693,693100000.0
2007-10-24 14:44:00,0.9693,0.96945,0.96925,0.96925,1148700000.0
2007-10-24 14:45:00,0.96925,0.96925,0.969,0.969,1772400007.0
2007-10-24 14:46:00,0.969,0.969,0.96895,0.96895,2086900000.0
2007-10-24 14:47:00,0.96895,0.96905,0.9688,0.96885,1350500000.0
2007-10-24 14:48:00,0.96885,0.96905,0.9688,0.9689,1749800000.0
2007-10-24 14:49:00,0.9689,0.969,0.96855,0.96865,1180000621.0
2007-10-24 14:50:00,0.9687,0.96885,0.9686,0.96875,714900000.0
2007-10-24 14:51:00,0.96875,0.9688,0.9686,0.9688,1112500000.0
2007-10-24 14:52:00,0.9688,0.9688,0.96855,0.9686,1663399997.0
2007-10-24 14:53:00,0.9686,0.96865,0.96855,0.9686,1764600007.0
2007-10-24 14:54:00,0.9686,0.9686,0.968,0.9681,1277868174.0
2007-10-24 14:55:00,0.9682,0.9682,0.96775,0.9679,1400100002.0
2007-10-24 14:56:00,0.9679,0.9679,0.9673,0.9677,1336700003.0
2007-10-24 14:57:00,0.9677,0.96775,0.96745,0.96745,588200000.0
2007-10-24 14:58:00,0.96745,0.9677,0.9673,0.9676,696000000.0
2007-10-24 14:59:00,0.9676,0.9679,0.96755,0.96775,1731399981.0
2007-10-24 15:00:00,0.96775,0.96775,0.9673,0.9673,697300000.0
2007-10-24 15:01:00,0.9673,0.96765,0.9673,0.96765,1745300017.0
2007-10-24 15:02:00,0.96765,0.9682,0.9675,0.9682,1820300004.0
2007-10-24 15:03:00,0.9681,0.96825,0.96805,0.9682,1638200007.0
2007-10-24 15:04:00,0.9682,0.9682,0.96805,0.96815,975900000.0
2007-10-24 15:05:00,0.96815,0.96815,0.96805,0.96815,285900000.0
2007-10-24 15:06:00,0.96815,0.96815,0.96785,0.96785,708600000.0
2007-10-24 15:07:00,0.96785,0.96785,0.96745,0.9675,1005500000.0
2007-10-24 15:08:00,0.9675,0.9681,0.96745,0.9679,1857599986.0
2007-10-24 15:09:00,0.9679,0.9682,0.96775,0.968,1445200004.0
2007-10-24 15:10:00,0.968,0.9686,0.968,0.9681,998100000.0
2007-10-24 15:11:00,0.9681,0.96835,0.968,0.96825,1157900003.0
2007-10-24 15:12:00,0.96825,0.9683,0.968,0.96805,826900005.0
2007-10-24 15:13:00,0.96805,0.96805,0.96795,0.96795,665000000.0
2007-10-24 15:14:00,0.96785,0.96785,0.9675,0.9676,1769899999.0
2007-10-24 15:15:00,0.9676,0.9678,0.9675,0.96775,703500001.0
2007-10-24 15:16:00,0.96775,0.96805,0.96775,0.968,2114500000.0
2007-10-24 15:17:00,0.9679,0.968,0.9676,0.96785,1596800008.0
2007-10-24 15:18:00,0.9679,0.968,0.96775,0.9679,1798700001.0
2007-10-24 15:19:00,0.96785,0.9679,0.96785,0.9679,1683400034.0
2007-10-24 15:21:00,0.9678,0.968,0.9678,0.9679,1106299997.0
2007-10-24 15:22:00,0.9679,0.9684,0.9679,0.9683,745900000.0
2007-10-24 15:23:00,0.9683,0.9684,0.96805,0.96815,949299997.0
2007-10-24 15:24:00,0.96815,0.9683,0.96815,0.9682,1377699997.0
2007-10-24 15:25:00,0.9682,0.9682,0.96815,0.96815,1521100000.0
2007-10-24 15:26:00,0.96815,0.9685,0.96815,0.96825,939900000.0
2007-10-24 15:27:00,0.9682,0.9684,0.968,0.9681,1454000003.0
2007-10-24 15:28:00,0.9681,0.9684,0.9681,0.96815,789000000.0
2007-10-24 15:29:00,0.9682,0.9684,0.96805,0.96805,1613499998.0
2007-10-24 15:30:00,0.96805,0.9683,0.96795,0.9683,1053900000.0
2007-10-24 15:31:00,0.9683,0.9684,0.96825,0.96835,787500000.0
2007-10-24 15:32:00,0.9683,0.9684,0.96815,0.9683,750500000.0
2007-10-24 15:33:00,0.9683,0.9685,0.9683,0.9684,863400000.0
2007-10-24 15:34:00,0.9684,0.9686,0.9683,0.9685,898700000.0
2007-10-24 15:35:00,0.96835,0.9686,0.9683,0.9684,1196800013.0
2007-10-24 15:36:00,0.9684,0.9684,0.96805,0.96815,897500005.0
2007-10-24 15:37:00,0.96815,0.9682,0.968,0.9682,1806600021.0
2007-10-24 15:38:00,0.9682,0.9687,0.9681,0.9686,1232700001.0
2007-10-24 15:39:00,0.9686,0.9686,0.9683,0.9683,1409099999.0
2007-10-24 15:40:00,0.9683,0.96835,0.96815,0.9682,2139500046.0
2007-10-24 15:41:00,0.9682,0.9682,0.9677,0.9677,839300000.0
2007-10-24 15:42:00,0.9677,0.9678,0.9676,0.9677,1349200002.0
2007-10-24 15:43:00,0.9677,0.9678,0.9674,0.96745,495400000.0
2007-10-24 15:44:00,0.96745,0.9675,0.9674,0.96745,1257799997.0
2007-10-24 15:45:00,0.9675,0.968,0.9675,0.9679,860800000.0
2007-10-24 15:46:00,0.9679,0.9679,0.9676,0.96765,1123000000.0
2007-10-24 15:47:00,0.96765,0.96785,0.96745,0.96745,1636200002.0
2007-10-24 15:48:00,0.96745,0.96775,0.96735,0.96765,629899994.0
2007-10-24 15:49:00,0.96765,0.96785,0.9676,0.96785,952900000.0
2007-10-24 15:50:00,0.9677,0.9678,0.9675,0.9676,1741400000.0
2007-10-24 15:51:00,0.9677,0.9677,0.9675,0.9677,1741400000.0
2007-10-24 15:52:00,0.9678,0.9679,0.9677,0.96785,1741400000.0
2007-10-24 15:53:00,0.96785,0.96785,0.96745,0.9678,1799300002.0
2007-10-24 15:54:00,0.9677,0.9678,0.9675,0.9675,1678000016.0
2007-10-24 15:55:00,0.9674,0.9674,0.9673,0.9674,1678000016.0
2007-10-24 15:56:00,0.96745,0.96775,0.96735,0.96765,1678000016.0
2007-10-24 15:57:00,0.96765,0.96765,0.96725,0.96755,1325079649.0
2007-10-24 15:58:00,0.96755,0.96765,0.9674,0.96765,1498930920.0
2007-10-24 15:59:00,0.96765,0.96775,0.96745,0.9677,1159142761.0
2007-10-24 16:00:00,0.96775,0.96785,0.96735,0.9677,743600000.0
2007-10-24 16:01:00,0.9677,0.9678,0.9675,0.9678,890000000.0
2007-10-24 16:02:00,0.9678,0.96845,0.9678,0.9684,1323900000.0
2007-10-24 16:03:00,0.9684,0.9689,0.9684,0.9688,2031199987.0
2007-10-24 16:04:00,0.9688,0.9688,0.9683,0.96845,1831599983.0
2007-10-24 16:05:00,0.96845,0.9686,0.9681,0.96815,523000000.0
2007-10-24 16:06:00,0.96815,0.9682,0.96805,0.96815,1080000001.0
2007-10-24 16:07:00,0.96815,0.9684,0.96815,0.9683,1955300000.0
2007-10-24 16:08:00,0.9683,0.9687,0.9683,0.9686,1280200002.0
2007-10-24 16:09:00,0.96835,0.9685,0.96835,0.9684,944600000.0
2007-10-24 16:10:00,0.9684,0.9686,0.96835,0.96855,910600001.0
2007-10-24 16:11:00,0.96855,0.9692,0.9685,0.9692,952500000.0
2007-10-24 16:12:00,0.9692,0.9697,0.9692,0.9696,755900000.0
2007-10-24 16:13:00,0.9696,0.9699,0.9695,0.9699,485400000.0
2007-10-24 16:14:00,0.9699,0.97,0.96975,0.9699,1033700000.0
2007-10-24 16:15:00,0.96995,0.97005,0.96985,0.96985,2076900001.0
2007-10-24 16:16:00,0.9697,0.9698,0.9695,0.9696,810899999.0
2007-10-24 16:17:00,0.9695,0.9697,0.9693,0.9697,810899999.0
2007-10-24 16:18:00,0.96965,0.96975,0.96955,0.9696,810899999.0
2007-10-24 16:19:00,0.9696,0.9698,0.96935,0.96945,1622399997.0
2007-10-24 16:20:00,0.9693,0.9693,0.9687,0.9689,450300000.0
2007-10-24 16:21:00,0.96905,0.96905,0.96885,0.96895,450300000.0
2007-10-24 16:22:00,0.969,0.9691,0.9689,0.9691,905700000.0
2007-10-24 16:23:00,0.96915,0.96915,0.96895,0.96895,905700000.0
2007-10-24 16:24:00,0.969,0.9691,0.969,0.969,1908900004.0
2007-10-24 16:25:00,0.96905,0.96905,0.96895,0.96895,1908900004.0
2007-10-24 16:26:00,0.96895,0.9691,0.96875,0.96885,1158099994.0
2007-10-24 16:27:00,0.96885,0.96935,0.9688,0.96935,1528200007.0
2007-10-24 16:28:00,0.96935,0.96945,0.9692,0.96925,1149200002.0
2007-10-24 16:29:00,0.96925,0.9693,0.969,0.96915,1132000000.0
2007-10-24 16:30:00,0.96915,0.9692,0.96895,0.9691,1258700002.0
2007-10-24 16:31:00,0.9691,0.9695,0.969,0.96925,1059399992.0
2007-10-24 16:32:00,0.96925,0.96935,0.9691,0.96935,993900001.0
2007-10-24 16:33:00,0.96935,0.96945,0.96935,0.96935,1918399995.0
2007-10-24 16:34:00,0.96935,0.96935,0.969,0.96905,1334299999.0
2007-10-24 16:35:00,0.969,0.96915,0.969,0.9691,772800000.0
2007-10-24 16:36:00,0.9691,0.96925,0.969,0.9692,1237300002.0
2007-10-24 16:37:00,0.9692,0.9692,0.96905,0.9691,495800000.0
2007-10-24 16:38:00,0.9691,0.96925,0.96905,0.96925,566100000.0
2007-10-24 16:39:00,0.9692,0.96975,0.9692,0.96965,659400000.0
2007-10-24 16:40:00,0.96965,0.9699,0.9696,0.9699,1169900000.0
2007-10-24 16:41:00,0.9699,0.9701,0.96985,0.97,921800000.0
2007-10-24 16:42:00,0.97,0.9703,0.97,0.9703,788800000.0
2007-10-24 16:43:00,0.9703,0.9706,0.97025,0.9706,965199999.0
2007-10-24 16:44:00,0.9706,0.9707,0.9701,0.9703,966200000.0
2007-10-24 16:45:00,0.9703,0.9703,0.9697,0.9697,1024500000.0
2007-10-24 16:46:00,0.9697,0.97,0.96965,0.97,944100000.0
2007-10-24 16:47:00,0.97,0.9702,0.9699,0.9701,979000000.0
2007-10-24 16:48:00,0.9701,0.9705,0.97005,0.9705,1080400000.0
2007-10-24 16:49:00,0.9705,0.9707,0.97035,0.97035,1277941966.0
2007-10-24 16:50:00,0.9704,0.9705,0.9701,0.9701,1329100019.0
2007-10-24 16:51:00,0.9701,0.9702,0.97,0.9702,1082400000.0
2007-10-24 16:52:00,0.9702,0.9707,0.9702,0.9707,1206700000.0
2007-10-24 16:53:00,0.9707,0.9709,0.9707,0.9708,895400000.0
2007-10-24 16:54:00,0.9708,0.97085,0.9707,0.9708,975700000.0
2007-10-24 16:55:00,0.9708,0.9711,0.97075,0.9711,1074300000.0
2007-10-24 16:56:00,0.97105,0.9714,0.971,0.9712,1382299995.0
2007-10-24 16:57:00,0.9712,0.9717,0.97115,0.97145,957200000.0
2007-10-24 16:58:00,0.97145,0.9717,0.97115,0.97115,1245800000.0
2007-10-24 16:59:00,0.9712,0.9713,0.9708,0.9713,1163300002.0
2007-10-24 17:00:00,0.9713,0.9713,0.9708,0.9708,1177400000.0
2007-10-24 17:01:00,0.97085,0.97095,0.9707,0.9708,1454900000.0
2007-10-24 17:02:00,0.9708,0.9708,0.9703,0.9706,725400000.0
2007-10-24 17:03:00,0.9706,0.9706,0.9705,0.9705,855800000.0
2007-10-24 17:04:00,0.9705,0.9706,0.9705,0.9706,786100000.0
2007-10-24 17:05:00,0.9706,0.9706,0.97045,0.9706,1166100000.0
2007-10-24 17:06:00,0.9706,0.9709,0.97045,0.97085,783000001.0
2007-10-24 17:07:00,0.9709,0.97115,0.9708,0.97115,521400000.0
2007-10-24 17:08:00,0.97115,0.97135,0.9711,0.97125,1025100000.0
2007-10-24 17:09:00,0.97125,0.9713,0.9712,0.9713,719600000.0
2007-10-24 17:10:00,0.9713,0.97145,0.9713,0.97135,1483699991.0
2007-10-24 17:11:00,0.97135,0.9721,0.97135,0.9719,1405399994.0
2007-10-24 17:12:00,0.9719,0.9728,0.9718,0.97235,878699998.0
2007-10-24 17:13:00,0.97235,0.97245,0.9718,0.9719,793300000.0
2007-10-24 17:14:00,0.9719,0.97215,0.97175,0.97185,863700000.0
2007-10-24 17:15:00,0.97185,0.97205,0.97185,0.97185,906100000.0
2007-10-24 17:16:00,0.97185,0.972,0.97145,0.97195,974700000.0
2007-10-24 17:17:00,0.97195,0.9726,0.9719,0.97235,1256000001.0
2007-10-24 17:18:00,0.97235,0.97305,0.9722,0.97305,1623499999.0
2007-10-24 17:19:00,0.97305,0.9734,0.973,0.9732,434500000.0
2007-10-24 17:20:00,0.9732,0.9734,0.9729,0.973,494300000.0
2007-10-24 17:21:00,0.973,0.973,0.9725,0.9726,1635700018.0
2007-10-24 17:22:00,0.9726,0.97315,0.9726,0.9728,1039850000.0
2007-10-24 17:23:00,0.9728,0.9731,0.97265,0.97295,690888814.0
2007-10-24 17:24:00,0.97295,0.9733,0.97295,0.97305,1036700003.0
2007-10-24 17:25:00,0.97305,0.9731,0.9723,0.9723,797300000.0
2007-10-24 17:26:00,0.9723,0.9723,0.97205,0.97205,652897140.0
2007-10-24 17:27:00,0.97205,0.9722,0.97195,0.9722,373500000.0
2007-10-24 17:28:00,0.9722,0.9723,0.972,0.9722,551100000.0
2007-10-24 17:29:00,0.9722,0.9723,0.972,0.9721,517100000.0
2007-10-24 17:30:00,0.9721,0.9721,0.972,0.9721,787100000.0
2007-10-24 17:31:00,0.9721,0.9722,0.97195,0.97195,992400000.0
2007-10-24 17:32:00,0.97195,0.9722,0.97195,0.9722,1012100000.0
2007-10-24 17:33:00,0.9722,0.9723,0.9721,0.9723,1127900000.0
2007-10-24 17:34:00,0.9723,0.9723,0.97205,0.97205,833600000.0
2007-10-24 17:35:00,0.972,0.972,0.9717,0.9717,511385865.0
2007-10-24 17:36:00,0.9717,0.9717,0.9716,0.97165,789600000.0
2007-10-24 17:37:00,0.97165,0.97165,0.9715,0.9715,169938538.0
2007-10-24 17:38:00,0.9715,0.97155,0.97145,0.9715,514310916.0
2007-10-24 17:39:00,0.9715,0.9716,0.97145,0.9715,846585465.0
2007-10-24 17:40:00,0.9715,0.97175,0.97135,0.97165,635364393.0
2007-10-24 17:41:00,0.97165,0.97185,0.9716,0.9716,1301900001.0
2007-10-24 17:42:00,0.9715,0.9717,0.9714,0.9715,1931800000.0
2007-10-24 17:43:00,0.97145,0.9715,0.97135,0.9714,1931800000.0
2007-10-24 17:44:00,0.97145,0.97155,0.9712,0.9712,436100000.0
2007-10-24 17:45:00,0.9712,0.97135,0.97115,0.9713,1008200000.0
2007-10-24 17:46:00,0.9713,0.97165,0.9713,0.97155,489800000.0
2007-10-24 17:47:00,0.97155,0.97155,0.97125,0.97125,418600000.0
2007-10-24 17:48:00,0.97125,0.97145,0.9712,0.9713,442700000.0
2007-10-24 17:49:00,0.9713,0.9713,0.9711,0.9711,788900000.0
2007-10-24 17:50:00,0.9711,0.9711,0.9705,0.9705,538600000.0
2007-10-24 17:51:00,0.9705,0.9707,0.9704,0.9705,575700000.0
2007-10-24 17:52:00,0.9705,0.9711,0.97045,0.97065,456200000.0
2007-10-24 17:53:00,0.97065,0.97085,0.9703,0.9705,777700000.0
2007-10-24 17:54:00,0.9704,0.9706,0.9704,0.9706,1551999992.0
2007-10-24 17:55:00,0.9706,0.97075,0.97055,0.9707,1490400011.0
2007-10-24 17:56:00,0.9707,0.97115,0.9706,0.97115,734400001.0
2007-10-24 17:57:00,0.97115,0.9714,0.97115,0.9714,1263200000.0
2007-10-24 17:58:00,0.9714,0.9714,0.9712,0.9712,1309699999.0
2007-10-24 17:59:00,0.9712,0.9712,0.97095,0.971,1103000000.0
2007-10-24 18:00:00,0.971,0.9711,0.9709,0.971,1981499999.0
2007-10-24 18:01:00,0.971,0.97115,0.9708,0.97105,809800000.0
2007-10-24 18:02:00,0.97105,0.97125,0.971,0.9712,1972399997.0
2007-10-24 18:03:00,0.9712,0.9714,0.9712,0.9714,991200000.0
2007-10-24 18:05:00,0.97125,0.97125,0.9711,0.97115,1513499964.0
2007-10-24 18:06:00,0.971,0.971,0.971,0.971,1081600000.0
2007-10-24 18:07:00,0.971,0.9713,0.97095,0.9712,1081600000.0
2007-10-24 18:08:00,0.9712,0.9712,0.9708,0.9708,957600000.0
2007-10-24 18:09:00,0.9708,0.9708,0.97075,0.97075,1448600000.0
2007-10-24 18:10:00,0.97075,0.97075,0.9706,0.9706,1921300015.0
2007-10-24 18:11:00,0.9705,0.9706,0.9705,0.9706,1180700001.0
2007-10-24 18:12:00,0.9705,0.9706,0.9705,0.9705,1180700001.0
2007-10-24 18:13:00,0.9705,0.9705,0.9703,0.97035,1982700000.0
2007-10-24 18:14:00,0.97035,0.97035,0.9703,0.97035,1504100000.0
2007-10-24 18:15:00,0.97035,0.97065,0.97035,0.97055,907900000.0
2007-10-24 18:16:00,0.97055,0.9707,0.97055,0.97055,265200000.0
2007-10-24 18:17:00,0.97055,0.97115,0.97055,0.97095,454600000.0
2007-10-24 18:18:00,0.97095,0.97115,0.9709,0.9711,1577899997.0
2007-10-24 18:19:00,0.97105,0.97115,0.971,0.971,1493199979.0
2007-10-24 18:20:00,0.97105,0.97125,0.971,0.9711,933299999.0
2007-10-24 18:21:00,0.9711,0.97115,0.971,0.971,485600000.0
2007-10-24 18:22:00,0.971,0.97105,0.971,0.97105,938200000.0
2007-10-24 18:23:00,0.97105,0.97105,0.97095,0.97095,882800000.0
2007-10-24 18:24:00,0.97105,0.97125,0.97095,0.97115,996900000.0
2007-10-24 18:25:00,0.97115,0.97145,0.97115,0.97145,475700000.0
2007-10-24 18:26:00,0.97145,0.9715,0.97135,0.9715,1001900000.0
2007-10-24 18:27:00,0.9715,0.97165,0.97135,0.97145,176800000.0
2007-10-24 18:28:00,0.97145,0.97145,0.97135,0.9714,946100000.0
2007-10-24 18:29:00,0.9714,0.9714,0.97105,0.9711,874900000.0
2007-10-24 18:30:00,0.97115,0.97135,0.9711,0.97125,478300000.0
2007-10-24 18:31:00,0.97125,0.97135,0.97115,0.97135,587200000.0
2007-10-24 18:32:00,0.97135,0.97135,0.9712,0.9712,111800000.0
2007-10-24 18:33:00,0.9712,0.9712,0.97105,0.9711,787500000.0
2007-10-24 18:34:00,0.97115,0.97125,0.9711,0.97125,813200000.0
2007-10-24 18:35:00,0.97125,0.97125,0.97125,0.97125,420800000.0
2007-10-24 18:36:00,0.97125,0.97135,0.97115,0.97125,1021899995.0
2007-10-24 18:37:00,0.97125,0.97125,0.9712,0.97125,869700000.0
2007-10-24 18:38:00,0.97125,0.9713,0.97125,0.97125,783600000.0
2007-10-24 18:39:00,0.9713,0.9713,0.97115,0.97115,1746100000.0
2007-10-24 18:40:00,0.97115,0.97125,0.97115,0.9712,1603099999.0
2007-10-24 18:41:00,0.9712,0.9713,0.9712,0.9713,847900000.0
2007-10-24 18:42:00,0.9713,0.9713,0.9712,0.97125,989800000.0
2007-10-24 18:43:00,0.97125,0.9713,0.97125,0.97125,680800000.0
2007-10-24 18:44:00,0.97125,0.9713,0.97115,0.97125,853600000.0
2007-10-24 18:45:00,0.97125,0.9713,0.9712,0.9713,926100000.0
2007-10-24 18:46:00,0.9713,0.97135,0.97125,0.97125,651600000.0
2007-10-24 18:47:00,0.97125,0.97125,0.9711,0.9712,957000000.0
2007-10-24 18:48:00,0.9712,0.9713,0.9712,0.97125,487200000.0
2007-10-24 18:49:00,0.97125,0.9713,0.97115,0.97115,1591199999.0
2007-10-24 18:52:00,0.97125,0.9714,0.97125,0.9714,1999800000.0
2007-10-24 18:53:00,0.97135,0.9714,0.97125,0.9714,972400000.0
2007-10-24 18:54:00,0.97135,0.9715,0.9713,0.97145,775600000.0
2007-10-24 18:55:00,0.97145,0.97155,0.9714,0.97145,552700000.0
2007-10-24 18:56:00,0.97145,0.97155,0.97135,0.97135,772900000.0
2007-10-24 18:57:00,0.97135,0.9716,0.97135,0.9715,748000000.0
2007-10-24 18:58:00,0.9715,0.9715,0.9713,0.9713,684000000.0
2007-10-24 18:59:00,0.9713,0.9715,0.9712,0.9715,781100000.0
2007-10-24 19:00:00,0.97145,0.9715,0.9714,0.9714,951300000.0
2007-10-24 19:01:00,0.9714,0.9714,0.97125,0.97135,1234800000.0
2007-10-24 19:02:00,0.9714,0.9714,0.97135,0.97135,910600000.0
2007-10-24 19:03:00,0.9714,0.97145,0.97125,0.97135,508300000.0
2007-10-24 19:04:00,0.97135,0.97135,0.9713,0.9713,159800000.0
2007-10-24 19:05:00,0.9713,0.9713,0.9712,0.97125,662600000.0
2007-10-24 19:06:00,0.97125,0.9713,0.97115,0.9712,647800000.0
2007-10-24 19:07:00,0.9712,0.9712,0.97115,0.9712,1108800000.0
2007-10-24 19:08:00,0.9712,0.9713,0.9711,0.9711,717300000.0
2007-10-24 19:09:00,0.97115,0.9712,0.971,0.97105,1252799989.0
2007-10-24 19:10:00,0.9711,0.9711,0.97095,0.971,1973599998.0
2007-10-24 19:11:00,0.971,0.97105,0.9708,0.9709,1852200000.0
2007-10-24 19:12:00,0.9708,0.9709,0.9708,0.9709,1200200000.0
2007-10-24 19:13:00,0.97095,0.9711,0.97085,0.9711,1200200000.0
2007-10-24 19:14:00,0.9711,0.9711,0.97095,0.97095,1367400000.0
2007-10-24 19:15:00,0.97095,0.97125,0.9709,0.97105,1231600000.0
2007-10-24 19:16:00,0.97105,0.97125,0.971,0.97125,596466929.0
2007-10-24 19:17:00,0.97125,0.97125,0.97105,0.97105,1350714850.0
2007-10-24 19:18:00,0.97105,0.97105,0.9709,0.9709,1444200000.0
2007-10-24 19:19:00,0.9709,0.9711,0.9709,0.97095,1215399994.0
2007-10-24 19:20:00,0.97095,0.9711,0.97095,0.971,1462999964.0
2007-10-24 19:21:00,0.971,0.971,0.97095,0.97095,1804600000.0
2007-10-24 19:22:00,0.97095,0.97115,0.97095,0.9711,830400000.0
2007-10-24 19:23:00,0.9711,0.97125,0.9711,0.9712,1038400000.0
2007-10-24 19:24:00,0.9712,0.97135,0.9712,0.9713,1118600000.0
2007-10-24 19:25:00,0.9713,0.9713,0.9713,0.9713,1440000000.0
2007-10-24 19:26:00,0.9713,0.9715,0.97125,0.9715,1335600000.0
2007-10-24 19:27:00,0.9715,0.9715,0.97145,0.9715,1065400000.0
2007-10-24 19:28:00,0.97145,0.9715,0.97145,0.97145,1123500000.0
2007-10-24 19:29:00,0.97145,0.9715,0.97115,0.9712,804099999.0
2007-10-24 19:30:00,0.9712,0.9712,0.97115,0.9712,988100000.0
2007-10-24 19:31:00,0.9712,0.9712,0.971,0.97105,287600000.0
2007-10-24 19:32:00,0.97105,0.97105,0.97105,0.97105,151800000.0
2007-10-24 19:33:00,0.97105,0.9711,0.97105,0.9711,342300000.0
2007-10-24 19:34:00,0.9711,0.9711,0.971,0.971,713300000.0
2007-10-24 19:35:00,0.97105,0.9711,0.971,0.971,395500000.0
2007-10-24 19:36:00,0.971,0.971,0.97085,0.9709,820800000.0
2007-10-24 19:37:00,0.9709,0.9711,0.97085,0.9711,1481300000.0
2007-10-24 19:38:00,0.9711,0.9711,0.97085,0.9709,978700000.0
2007-10-24 19:39:00,0.97095,0.971,0.97075,0.971,1415099992.0
2007-10-24 19:40:00,0.971,0.97125,0.971,0.97115,881200000.0
2007-10-24 19:41:00,0.97115,0.97115,0.9711,0.9711,491100000.0
2007-10-24 19:42:00,0.9711,0.9711,0.97095,0.97095,1036500000.0
2007-10-24 19:43:00,0.97095,0.9711,0.97095,0.9711,1048100000.0
2007-10-24 19:44:00,0.97105,0.9711,0.97095,0.971,1569300000.0
2007-10-24 19:45:00,0.971,0.9712,0.971,0.9712,1158400000.0
2007-10-24 19:46:00,0.9712,0.9712,0.9711,0.9712,934500000.0
2007-10-24 19:47:00,0.9712,0.9713,0.9711,0.9713,912800000.0
2007-10-24 19:48:00,0.97125,0.9713,0.9711,0.9712,966800000.0
2007-10-24 19:49:00,0.9712,0.9712,0.9711,0.9712,1092000000.0
2007-10-24 19:50:00,0.9712,0.9712,0.97105,0.97115,1301700000.0
2007-10-24 19:51:00,0.97105,0.9712,0.97105,0.97105,1262800000.0
2007-10-24 19:52:00,0.9711,0.97115,0.971,0.9711,687800000.0
2007-10-24 19:53:00,0.9711,0.9711,0.97095,0.971,931800000.0
2007-10-24 19:54:00,0.97095,0.971,0.97095,0.971,1105400000.0
2007-10-24 19:55:00,0.971,0.971,0.97095,0.971,1070000000.0
2007-10-24 19:56:00,0.971,0.9712,0.97095,0.9711,1312500000.0
2007-10-24 19:57:00,0.9711,0.9714,0.9711,0.9713,1288200000.0
2007-10-24 19:58:00,0.9713,0.9715,0.9712,0.9715,1375500000.0
2007-10-24 19:59:00,0.9715,0.9716,0.9714,0.9716,1470900000.0
2007-10-24 20:00:00,0.9716,0.9718,0.97145,0.9718,1198000000.0
2007-10-24 20:01:00,0.9718,0.97205,0.97175,0.9719,1300700005.0
2007-10-24 20:02:00,0.9719,0.972,0.97185,0.972,1408100000.0
2007-10-24 20:03:00,0.972,0.9721,0.97195,0.972,1516100000.0
2007-10-24 20:04:00,0.972,0.9722,0.97195,0.97215,2051800016.0
2007-10-24 20:05:00,0.97215,0.9722,0.97205,0.9721,1550200000.0
2007-10-24 20:06:00,0.9721,0.9721,0.97205,0.97205,1525500000.0
2007-10-24 20:07:00,0.97205,0.9721,0.972,0.9721,1679800000.0
2007-10-24 20:08:00,0.9721,0.9721,0.97205,0.9721,1696700000.0
2007-10-24 20:09:00,0.9721,0.9722,0.9721,0.9722,1272700000.0
2007-10-24 20:10:00,0.9722,0.9723,0.97215,0.9723,1035000000.0
2007-10-24 20:11:00,0.9723,0.9723,0.9722,0.97225,1150600000.0
2007-10-24 20:12:00,0.97225,0.97225,0.9719,0.9719,1045700000.0
2007-10-24 20:13:00,0.9719,0.9719,0.9717,0.97175,1482100000.0
2007-10-24 20:14:00,0.97175,0.9722,0.97175,0.972,1993899992.0
2007-10-24 20:15:00,0.972,0.9721,0.972,0.9721,1610200000.0
2007-10-24 20:16:00,0.9721,0.9721,0.9718,0.9718,1162500000.0
2007-10-24 20:17:00,0.9718,0.9718,0.97155,0.9717,1404600000.0
2007-10-24 20:18:00,0.9717,0.972,0.9717,0.972,1559200001.0
2007-10-24 20:19:00,0.972,0.97225,0.9718,0.9721,1222000000.0
2007-10-24 20:20:00,0.9721,0.9722,0.97195,0.972,1177100000.0
2007-10-24 20:21:00,0.972,0.972,0.97155,0.97155,1264000000.0
2007-10-24 20:22:00,0.97155,0.9719,0.97155,0.97175,1209800000.0
2007-10-24 20:23:00,0.97175,0.9719,0.9717,0.9717,1447500000.0
2007-10-24 20:24:00,0.9717,0.9719,0.97155,0.97165,1554900000.0
2007-10-24 20:25:00,0.97165,0.9717,0.9714,0.9715,1309100000.0
2007-10-24 20:26:00,0.97145,0.9717,0.97145,0.9716,1248600000.0
2007-10-24 20:27:00,0.97155,0.9718,0.97145,0.9718,1543600000.0
2007-10-24 20:28:00,0.9718,0.9718,0.9715,0.97165,981100000.0
2007-10-24 20:29:00,0.9716,0.9716,0.97085,0.97115,1192000003.0
2007-10-24 20:30:00,0.9711,0.9712,0.971,0.971,1064500000.0
2007-10-24 20:31:00,0.9709,0.971,0.9708,0.9708,1790699988.0
2007-10-24 20:32:00,0.97085,0.9709,0.97075,0.97085,1790699988.0
2007-10-24 20:33:00,0.9707,0.9709,0.9707,0.9709,1335799999.0
2007-10-24 20:34:00,0.9709,0.9709,0.9705,0.97055,1335799999.0
2007-10-24 20:35:00,0.97055,0.9707,0.9703,0.97055,1136599995.0
2007-10-24 20:36:00,0.97055,0.9709,0.9704,0.9709,822400000.0
2007-10-24 20:37:00,0.9709,0.9709,0.9708,0.9709,1282799997.0
2007-10-24 20:38:00,0.9709,0.971,0.97075,0.97075,1019200000.0
2007-10-24 20:39:00,0.97075,0.97085,0.9706,0.9708,1455899993.0
2007-10-24 20:40:00,0.97075,0.97105,0.97075,0.9709,1782800028.0
2007-10-24 20:41:00,0.9709,0.9709,0.97075,0.97085,1591199995.0
2007-10-24 20:42:00,0.97085,0.9713,0.9708,0.9712,1479300000.0
2007-10-24 20:43:00,0.9712,0.9712,0.97115,0.9712,1940400000.0
2007-10-24 20:44:00,0.9712,0.97125,0.97115,0.97125,888000000.0
2007-10-24 20:45:00,0.97125,0.97135,0.9712,0.9713,1125100000.0
2007-10-24 20:46:00,0.9713,0.97135,0.9713,0.9713,1133600000.0
2007-10-24 20:47:00,0.9713,0.9714,0.9713,0.97135,1086300000.0
2007-10-24 20:48:00,0.9714,0.9714,0.97135,0.9714,717000000.0
2007-10-24 20:49:00,0.9714,0.9714,0.97135,0.97135,689600000.0
2007-10-24 20:50:00,0.97135,0.97135,0.97115,0.97125,1930400036.0
2007-10-24 20:51:00,0.9712,0.9713,0.97095,0.9712,1555200000.0
2007-10-24 20:52:00,0.9712,0.9713,0.9712,0.97125,808800000.0
2007-10-24 20:53:00,0.97125,0.9713,0.97115,0.9712,956400000.0
2007-10-24 20:54:00,0.9712,0.97125,0.97105,0.9711,1285432657.0
2007-10-24 20:55:00,0.9711,0.97115,0.97095,0.971,1824500004.0
2007-10-24 20:56:00,0.9709,0.971,0.9709,0.9709,957600000.0
2007-10-24 20:57:00,0.9709,0.9709,0.9708,0.9708,957600000.0
2007-10-24 20:58:00,0.9708,0.9708,0.9705,0.9706,1971599966.0
2007-10-24 20:59:00,0.9706,0.9706,0.97025,0.9703,938400000.0
2007-10-24 21:00:00,0.9704,0.9705,0.9703,0.9705,1635699991.0
2007-10-24 21:01:00,0.97045,0.9705,0.9703,0.9704,1080800000.0
2007-10-24 21:02:00,0.9704,0.9705,0.9703,0.97035,863500000.0
2007-10-24 21:03:00,0.9703,0.97035,0.96935,0.96935,1793299998.0
2007-10-24 21:04:00,0.96935,0.9695,0.969,0.9693,1089400000.0
2007-10-24 21:05:00,0.9693,0.9697,0.96925,0.9697,1132300000.0
2007-10-24 21:06:00,0.9697,0.9697,0.9696,0.9696,1846900000.0
2007-10-24 21:07:00,0.96965,0.9698,0.9696,0.9698,1802400000.0
2007-10-24 21:08:00,0.9698,0.9698,0.9697,0.96975,1309700000.0
2007-10-24 21:09:00,0.9698,0.9698,0.96955,0.9696,1989699996.0
2007-10-24 21:10:00,0.9696,0.9696,0.9691,0.9692,994000000.0
2007-10-24 21:11:00,0.9692,0.96955,0.96905,0.9694,1271400000.0
2007-10-24 21:12:00,0.9694,0.9694,0.96915,0.96915,1372400000.0
2007-10-24 21:13:00,0.9692,0.9692,0.9687,0.96885,1021100000.0
2007-10-24 21:14:00,0.96885,0.969,0.9688,0.96885,922900000.0
2007-10-24 21:15:00,0.96885,0.96885,0.96845,0.96885,1285700000.0
2007-10-24 21:16:00,0.96885,0.96915,0.96875,0.96915,1085999990.0
2007-10-24 21:17:00,0.969,0.96915,0.9687,0.96885,1518700000.0
2007-10-24 21:18:00,0.969,0.9691,0.969,0.9691,1350400000.0
2007-10-24 21:19:00,0.96915,0.96915,0.96905,0.96905,1350400000.0
2007-10-24 21:20:00,0.96905,0.9693,0.96905,0.9692,1228400001.0
2007-10-24 21:21:00,0.9692,0.9692,0.96895,0.969,1478799989.0
2007-10-24 21:22:00,0.969,0.9693,0.969,0.9693,642400001.0
2007-10-24 21:23:00,0.9693,0.9693,0.9691,0.96925,374800000.0
2007-10-24 21:24:00,0.96925,0.9693,0.96915,0.9693,651699999.0
2007-10-24 21:25:00,0.9693,0.9693,0.9691,0.9692,558400000.0
2007-10-24 21:26:00,0.9692,0.9692,0.96915,0.9692,213400000.0
2007-10-24 21:27:00,0.9692,0.9692,0.9691,0.96915,1150600000.0
2007-10-24 21:28:00,0.96915,0.96915,0.96895,0.96895,1529100000.0
2007-10-24 21:29:00,0.96895,0.96895,0.96865,0.96875,1139500000.0
2007-10-24 21:30:00,0.96875,0.96875,0.96815,0.96815,1165600000.0
2007-10-24 21:31:00,0.96815,0.96825,0.9681,0.96825,1613600000.0
2007-10-24 21:32:00,0.96825,0.9684,0.96825,0.96825,1869000000.0
2007-10-24 21:33:00,0.96825,0.9686,0.96825,0.96845,1828599980.0
2007-10-24 21:34:00,0.96845,0.9685,0.9684,0.96845,1081999981.0
2007-10-24 21:35:00,0.96845,0.9687,0.96835,0.9687,1091500000.0
2007-10-24 21:36:00,0.9687,0.96875,0.96845,0.96845,817200000.0
2007-10-24 21:37:00,0.96845,0.9687,0.9684,0.9687,1793999999.0
2007-10-24 21:38:00,0.9687,0.9693,0.96865,0.96905,1212999994.0
2007-10-24 21:39:00,0.96905,0.9694,0.96905,0.9692,821300000.0
2007-10-24 21:40:00,0.9692,0.9692,0.9687,0.9687,1142300000.0
2007-10-24 21:41:00,0.9687,0.9687,0.96855,0.96855,1083000000.0
2007-10-24 21:42:00,0.9685,0.9688,0.9684,0.9688,2073600003.0
2007-10-24 21:43:00,0.9688,0.96885,0.96875,0.96885,1514200000.0
2007-10-24 21:44:00,0.96885,0.96885,0.9687,0.96885,220000000.0
2007-10-24 21:45:00,0.96885,0.96905,0.96875,0.969,469200000.0
2007-10-24 21:46:00,0.96905,0.96905,0.96895,0.969,1230100027.0
2007-10-24 21:47:00,0.969,0.96905,0.96895,0.969,1139300000.0
2007-10-24 21:48:00,0.969,0.969,0.96895,0.969,1139500000.0
2007-10-24 21:49:00,0.969,0.9691,0.969,0.969,1178500000.0
2007-10-24 21:50:00,0.969,0.96955,0.969,0.9695,1627700000.0
2007-10-24 21:51:00,0.9695,0.9695,0.9694,0.9694,1048800000.0
2007-10-24 21:52:00,0.9694,0.9696,0.96935,0.9696,1505000000.0
2007-10-24 21:53:00,0.96955,0.9696,0.9693,0.9693,670800000.0
2007-10-24 21:54:00,0.9693,0.9694,0.96925,0.9693,518500000.0
2007-10-24 21:55:00,0.9693,0.9693,0.9687,0.9689,615000000.0
2007-10-24 21:56:00,0.96875,0.9691,0.96875,0.9691,863000000.0
2007-10-24 21:57:00,0.9691,0.9692,0.96905,0.9692,245100000.0
2007-10-24 21:58:00,0.9692,0.9692,0.96905,0.96905,1294700000.0
2007-10-24 21:59:00,0.96905,0.96905,0.96895,0.96895,920900000.0
2007-10-24 22:00:00,0.96895,0.969,0.9687,0.969,625000000.0
2007-10-24 22:01:00,0.969,0.969,0.96895,0.969,633600000.0
2007-10-24 22:02:00,0.969,0.969,0.9689,0.96895,491000000.0
2007-10-24 22:03:00,0.96895,0.969,0.96875,0.96875,1154499999.0
2007-10-24 22:04:00,0.96875,0.96885,0.96865,0.96865,1386400000.0
2007-10-24 22:05:00,0.96865,0.9688,0.96865,0.96865,1978900000.0
2007-10-24 22:06:00,0.96875,0.9688,0.96865,0.9688,574100000.0
2007-10-24 22:07:00,0.9688,0.9689,0.96875,0.96875,1116899999.0
2007-10-24 22:08:00,0.96875,0.9689,0.96875,0.9689,902700000.0
2007-10-24 22:09:00,0.9689,0.9689,0.96865,0.9687,1627200000.0
2007-10-24 22:10:00,0.9687,0.9687,0.9686,0.9686,315200000.0
2007-10-24 22:11:00,0.9686,0.9686,0.9684,0.9686,2065599980.0
2007-10-24 22:12:00,0.9686,0.96865,0.9685,0.9686,1216200000.0
2007-10-24 22:13:00,0.9686,0.9686,0.96845,0.9685,777900001.0
2007-10-24 22:14:00,0.9685,0.96855,0.9682,0.96825,1640600000.0
2007-10-24 22:15:00,0.9684,0.9684,0.9682,0.9682,803900000.0
2007-10-24 22:16:00,0.9683,0.9683,0.9683,0.9683,803900000.0
2007-10-24 22:17:00,0.96825,0.96845,0.96815,0.96825,803900000.0
2007-10-24 22:18:00,0.9683,0.9683,0.9682,0.9683,1940199956.0
2007-10-24 22:19:00,0.9683,0.9684,0.96825,0.9683,565400000.0
2007-10-24 22:20:00,0.96825,0.9683,0.96825,0.9683,700600000.0
2007-10-24 22:21:00,0.9683,0.9683,0.96815,0.9683,1508700000.0
2007-10-24 22:22:00,0.9683,0.9683,0.96815,0.9683,873100000.0
2007-10-24 22:23:00,0.9682,0.9684,0.9682,0.96825,696300000.0
2007-10-24 22:24:00,0.9684,0.9684,0.96835,0.96835,373400000.0
2007-10-24 22:25:00,0.9684,0.9684,0.9683,0.9684,539100000.0
2007-10-24 22:26:00,0.9684,0.9684,0.96835,0.9684,530400000.0
2007-10-24 22:27:00,0.9684,0.96845,0.96835,0.9684,1154100000.0
2007-10-24 22:28:00,0.96845,0.96845,0.96835,0.9684,1083800000.0
2007-10-24 22:29:00,0.9684,0.96845,0.9684,0.9684,958600000.0
2007-10-24 22:30:00,0.9684,0.96845,0.96835,0.96845,1086799994.0
2007-10-24 22:31:00,0.96845,0.9688,0.9684,0.9686,912600000.0
2007-10-24 22:32:00,0.9686,0.9687,0.96855,0.96855,533000000.0
2007-10-24 22:33:00,0.96855,0.96855,0.96855,0.96855,705600000.0
2007-10-24 22:34:00,0.96855,0.9686,0.96855,0.9686,548600000.0
2007-10-24 22:35:00,0.9686,0.9686,0.96855,0.9686,744000000.0
2007-10-24 22:36:00,0.9686,0.9686,0.96855,0.96855,867700000.0
2007-10-24 22:37:00,0.9686,0.9686,0.96855,0.9686,937400000.0
2007-10-24 22:38:00,0.9686,0.9686,0.96855,0.9686,455400000.0
2007-10-24 22:39:00,0.9686,0.9686,0.9685,0.96855,723600000.0
2007-10-24 22:40:00,0.96855,0.9688,0.9685,0.9685,2108000000.0
2007-10-24 22:41:00,0.9684,0.9685,0.9683,0.9683,1312900000.0
2007-10-24 22:42:00,0.9685,0.9685,0.96825,0.9685,1312900000.0
2007-10-24 22:43:00,0.9684,0.9684,0.9683,0.9683,2142900000.0
2007-10-24 22:44:00,0.9683,0.9686,0.9683,0.9683,2142900000.0
2007-10-24 22:45:00,0.9683,0.9684,0.9683,0.9684,1459200000.0
2007-10-24 22:46:00,0.9684,0.9687,0.9683,0.9685,1722800000.0
2007-10-24 22:47:00,0.9686,0.9686,0.9686,0.9686,1722800000.0
2007-10-24 22:48:00,0.9687,0.9687,0.96845,0.9685,1722800000.0
2007-10-24 22:49:00,0.96845,0.9685,0.96845,0.9685,1834300000.0
2007-10-24 22:50:00,0.9685,0.9685,0.9685,0.9685,1600300000.0
2007-10-24 22:51:00,0.9686,0.9687,0.9685,0.9687,2143900000.0
2007-10-24 22:52:00,0.9688,0.9688,0.9687,0.9688,2143900000.0
2007-10-24 22:53:00,0.9688,0.9688,0.96875,0.9688,2143900000.0
2007-10-24 22:54:00,0.9686,0.9687,0.9686,0.9687,1361600000.0
2007-10-24 22:55:00,0.9686,0.9686,0.9686,0.9686,1361600000.0
2007-10-24 22:56:00,0.9687,0.9687,0.9686,0.9686,1361600000.0
2007-10-24 22:57:00,0.9686,0.9687,0.9686,0.9687,1361600000.0
2007-10-24 22:58:00,0.9687,0.9687,0.9686,0.9686,2004300000.0
2007-10-24 22:59:00,0.9686,0.9686,0.9684,0.9684,888399958.0
2007-10-24 23:00:00,0.9684,0.9688,0.9683,0.9688,1893400000.0
2007-10-24 23:01:00,0.9688,0.9688,0.9688,0.9688,140000000.0
2007-10-24 23:02:00,0.96887,0.96887,0.9688,0.9688,105600000.0
2007-10-24 23:03:00,0.9688,0.96891,0.96878,0.96884,102700000.0
2007-10-24 23:04:00,0.9686,0.9686,0.9685,0.9685,572400000.0
2007-10-24 23:05:00,0.9684,0.9684,0.9683,0.9684,894000000.0
2007-10-24 23:06:00,0.96798,0.96836,0.96798,0.96833,201399998.0
2007-10-24 23:07:00,0.9684,0.9684,0.9682,0.9684,1068900000.0
2007-10-24 23:08:00,0.9687,0.9688,0.9687,0.9688,67200000.0
2007-10-24 23:09:00,0.9688,0.9688,0.9686,0.9687,667200000.0
2007-10-24 23:10:00,0.9687,0.9687,0.9684,0.9685,1129600000.0
2007-10-24 23:11:00,0.9685,0.9689,0.9685,0.9689,576800000.0
2007-10-24 23:12:00,0.9689,0.9689,0.9687,0.9687,398400000.0
2007-10-24 23:13:00,0.9687,0.9687,0.9687,0.9687,98400000.0
2007-10-24 23:14:00,0.9687,0.9688,0.9687,0.9688,13200000.0
2007-10-24 23:15:00,0.9687,0.9688,0.9687,0.9688,238400000.0
2007-10-24 23:16:00,0.9688,0.9688,0.9687,0.9687,49600000.0
2007-10-24 23:17:00,0.9687,0.9687,0.9687,0.9687,77600000.0
2007-10-24 23:18:00,0.96837,0.96845,0.96835,0.96845,58600000.0
2007-10-24 23:19:00,0.9687,0.9687,0.96865,0.9687,737700000.0
2007-10-24 23:20:00,0.9687,0.9687,0.9686,0.9687,59200000.0
2007-10-24 23:21:00,0.9687,0.9687,0.9686,0.9687,538400000.0
2007-10-24 23:22:00,0.9686,0.9687,0.9686,0.9686,80000000.0
2007-10-24 23:23:00,0.9684,0.9684,0.9684,0.9684,340500004.0
2007-10-24 23:24:00,0.9686,0.9686,0.9686,0.9686,20000000.0
2007-10-24 23:25:00,0.9686,0.9686,0.9683,0.9684,328000000.0
2007-10-24 23:26:00,0.9683,0.9684,0.9683,0.9683,129600000.0
2007-10-24 23:27:00,0.96825,0.9685,0.96825,0.9684,141500000.0
2007-10-24 23:28:00,0.9684,0.9686,0.96825,0.9686,225900000.0
2007-10-24 23:29:00,0.9686,0.9686,0.9684,0.9684,33600000.0
2007-10-24 23:30:00,0.9684,0.9684,0.9683,0.9684,288000000.0
2007-10-24 23:31:00,0.9684,0.9686,0.9683,0.9685,321800000.0
2007-10-24 23:32:00,0.9685,0.9685,0.9684,0.9684,211900000.0
2007-10-24 23:33:00,0.9684,0.9685,0.9683,0.9684,403600000.0
2007-10-24 23:34:00,0.9684,0.9685,0.9684,0.9684,238400000.0
2007-10-24 23:35:00,0.9684,0.9685,0.9683,0.9685,265600000.0
2007-10-24 23:36:00,0.96835,0.96835,0.9683,0.96835,341500000.0
2007-10-24 23:37:00,0.9683,0.9686,0.9683,0.96845,212300000.0
2007-10-24 23:38:00,0.96845,0.96865,0.9684,0.9685,308700000.0
2007-10-24 23:39:00,0.9685,0.9685,0.9684,0.96845,777500000.0
2007-10-24 23:40:00,0.96845,0.96845,0.9684,0.9684,283600000.0
2007-10-24 23:41:00,0.9684,0.9684,0.9682,0.9682,869300000.0
2007-10-24 23:42:00,0.9681,0.96825,0.9681,0.96825,328800000.0
2007-10-24 23:43:00,0.96825,0.96825,0.9681,0.9681,412300000.0
2007-10-24 23:44:00,0.96825,0.96825,0.96825,0.96825,352000000.0
2007-10-24 23:45:00,0.96825,0.96825,0.9681,0.96825,574300000.0
2007-10-24 23:46:00,0.96825,0.96825,0.96825,0.96825,228800000.0
2007-10-24 23:47:00,0.96825,0.96825,0.96825,0.96825,244800000.0
2007-10-24 23:48:00,0.96825,0.9683,0.96825,0.9683,226400000.0
2007-10-24 23:49:00,0.9683,0.9683,0.96825,0.96825,238200000.0
2007-10-24 23:50:00,0.96825,0.96825,0.96825,0.96825,238400000.0
2007-10-24 23:51:00,0.96825,0.96825,0.96825,0.96825,219200000.0
2007-10-24 23:52:00,0.96825,0.96825,0.96815,0.96825,479900000.0
2007-10-24 23:53:00,0.96825,0.96825,0.96815,0.96825,268300000.0
2007-10-24 23:54:00,0.96825,0.96825,0.96815,0.96815,256900000.0
2007-10-24 23:55:00,0.96815,0.9683,0.96815,0.96825,772800000.0
2007-10-24 23:56:00,0.9683,0.9683,0.96825,0.9683,270400000.0
2007-10-24 23:57:00,0.9683,0.9683,0.96825,0.96825,398200000.0
2007-10-24 23:58:00,0.96825,0.96825,0.9682,0.9682,469300000.0
2007-10-24 23:59:00,0.96825,0.9683,0.96825,0.9683,355600000.0
2007-10-25 00:00:00,0.9683,0.9683,0.96805,0.9681,1154600000.0
2007-10-25 00:01:00,0.9681,0.96855,0.9681,0.96845,992700000.0
2007-10-25 00:02:00,0.9681,0.96875,0.9681,0.96855,894300000.0
2007-10-25 00:03:00,0.96855,0.96925,0.96845,0.96895,1027300000.0
2007-10-25 00:04:00,0.96895,0.969,0.96895,0.969,1371000000.0
2007-10-25 00:05:00,0.969,0.9697,0.96895,0.9692,1374100000.0
2007-10-25 00:06:00,0.9692,0.9692,0.96915,0.9692,1330800000.0
2007-10-25 00:07:00,0.9692,0.9692,0.96905,0.96915,1044900000.0
2007-10-25 00:08:00,0.96915,0.96915,0.96915,0.96915,212500000.0
2007-10-25 00:09:00,0.96915,0.96925,0.96915,0.96925,363900000.0
2007-10-25 00:10:00,0.96925,0.96925,0.96915,0.96925,368600000.0
2007-10-25 00:11:00,0.96925,0.96925,0.9691,0.9692,615900000.0
2007-10-25 00:12:00,0.9692,0.96925,0.9691,0.9692,524800000.0
2007-10-25 00:13:00,0.9692,0.96925,0.96915,0.96925,496000000.0
2007-10-25 00:14:00,0.96925,0.96925,0.96915,0.9692,542600000.0
2007-10-25 00:15:00,0.9692,0.96925,0.96915,0.96925,456700000.0
2007-10-25 00:16:00,0.96925,0.96925,0.9692,0.9692,222400000.0
2007-10-25 00:17:00,0.9692,0.96925,0.9692,0.9692,456000000.0
2007-10-25 00:18:00,0.9692,0.96925,0.96915,0.96925,121400000.0
2007-10-25 00:19:00,0.96925,0.96925,0.96915,0.9692,492100000.0
2007-10-25 00:20:00,0.9692,0.96925,0.96915,0.96925,584700000.0
2007-10-25 00:21:00,0.96925,0.96925,0.9692,0.9692,214300000.0
2007-10-25 00:22:00,0.96925,0.96935,0.9691,0.96935,420000000.0
2007-10-25 00:23:00,0.96935,0.96945,0.96915,0.9692,285900000.0
2007-10-25 00:24:00,0.96925,0.96925,0.9691,0.9692,251100000.0
2007-10-25 00:25:00,0.9692,0.96925,0.96905,0.9692,166500000.0
2007-10-25 00:26:00,0.9692,0.9692,0.96905,0.96905,358400000.0
2007-10-25 00:27:00,0.96905,0.9692,0.96905,0.9692,395200000.0
2007-10-25 00:28:00,0.9692,0.96925,0.9692,0.96925,197200000.0
2007-10-25 00:29:00,0.96925,0.96925,0.9691,0.96915,315300000.0
2007-10-25 00:30:00,0.96915,0.96915,0.96915,0.96915,296300000.0
2007-10-25 00:31:00,0.96915,0.96915,0.96915,0.96915,78000000.0
2007-10-25 00:32:00,0.96915,0.96915,0.9691,0.96915,845700000.0
2007-10-25 00:33:00,0.96915,0.9693,0.9691,0.96925,1279500000.0
2007-10-25 00:34:00,0.96925,0.9693,0.96915,0.96925,594700000.0
2007-10-25 00:35:00,0.96925,0.96925,0.96925,0.96925,252000000.0
2007-10-25 00:36:00,0.96915,0.9692,0.96905,0.9692,255300000.0
2007-10-25 00:37:00,0.96915,0.9692,0.9691,0.9692,781100000.0
2007-10-25 00:38:00,0.9692,0.9692,0.96915,0.9692,171900000.0
2007-10-25 00:39:00,0.9692,0.96925,0.9691,0.96925,663900000.0
2007-10-25 00:40:00,0.96925,0.96925,0.96915,0.96925,1106400000.0
2007-10-25 00:41:00,0.96925,0.96925,0.9692,0.96925,168400000.0
2007-10-25 00:42:00,0.96925,0.96925,0.96925,0.96925,200000000.0
2007-10-25 00:43:00,0.96925,0.96925,0.9692,0.9692,293900000.0
2007-10-25 00:44:00,0.96925,0.96925,0.9692,0.96925,823400000.0
2007-10-25 00:45:00,0.96925,0.96925,0.96925,0.96925,319200000.0
2007-10-25 00:46:00,0.96925,0.96925,0.96925,0.96925,108800000.0
2007-10-25 00:47:00,0.96925,0.96925,0.96925,0.96925,191600000.0
2007-10-25 00:48:00,0.96925,0.96925,0.96925,0.96925,618000000.0
2007-10-25 00:49:00,0.96925,0.96925,0.9692,0.9692,482600000.0
2007-10-25 00:50:00,0.9692,0.9692,0.9691,0.9691,569200000.0
2007-10-25 00:51:00,0.9691,0.96915,0.96905,0.96915,397000000.0
2007-10-25 00:52:00,0.96915,0.96915,0.96915,0.96915,406200000.0
2007-10-25 00:53:00,0.96915,0.96915,0.9691,0.96915,163000000.0
2007-10-25 00:54:00,0.9691,0.96925,0.9691,0.96925,603700000.0
2007-10-25 00:55:00,0.96925,0.96925,0.9692,0.96925,802200000.0
2007-10-25 00:56:00,0.9692,0.96925,0.96915,0.9692,1092100000.0
2007-10-25 00:57:00,0.9692,0.9692,0.9692,0.9692,256800000.0
2007-10-25 00:58:00,0.9692,0.9692,0.96915,0.9692,235200000.0
2007-10-25 00:59:00,0.96915,0.9692,0.96915,0.9692,187900000.0
2007-10-25 01:00:00,0.9692,0.9692,0.96915,0.96915,301800000.0
2007-10-25 01:01:00,0.96915,0.9692,0.96915,0.9692,135900000.0
2007-10-25 01:02:00,0.9692,0.9692,0.9692,0.9692,224000000.0
2007-10-25 01:03:00,0.9692,0.96925,0.96915,0.9692,321100000.0
2007-10-25 01:04:00,0.9692,0.9692,0.9692,0.9692,104000000.0
2007-10-25 01:05:00,0.96915,0.96915,0.9691,0.9691,637200000.0
2007-10-25 01:06:00,0.9691,0.9692,0.96905,0.96905,875900000.0
2007-10-25 01:07:00,0.96915,0.96915,0.96915,0.96915,26600000.0
2007-10-25 01:08:00,0.96915,0.96915,0.96905,0.96915,700000000.0
2007-10-25 01:09:00,0.96915,0.96915,0.9689,0.96895,561700000.0
2007-10-25 01:10:00,0.96895,0.96895,0.9688,0.9688,581000000.0
2007-10-25 01:11:00,0.96849,0.96865,0.96849,0.96865,109600000.0
2007-10-25 01:12:00,0.96895,0.96895,0.9689,0.96895,486100000.0
2007-10-25 01:13:00,0.96895,0.96895,0.96875,0.96885,660300000.0
2007-10-25 01:14:00,0.96885,0.96895,0.9688,0.9688,320400000.0
2007-10-25 01:15:00,0.96885,0.96895,0.9688,0.9688,797400000.0
2007-10-25 01:16:00,0.96875,0.96875,0.96865,0.96875,1388700000.0
2007-10-25 01:17:00,0.96875,0.96875,0.96875,0.96875,683700000.0
2007-10-25 01:18:00,0.96875,0.96875,0.9686,0.96875,945700000.0
2007-10-25 01:19:00,0.96875,0.96875,0.96875,0.96875,1490000000.0
2007-10-25 01:20:00,0.96875,0.96875,0.96865,0.96865,1055900000.0
2007-10-25 01:21:00,0.96875,0.96875,0.96865,0.96875,424000000.0
2007-10-25 01:22:00,0.96875,0.96875,0.96865,0.96875,227900000.0
2007-10-25 01:23:00,0.96875,0.96875,0.96865,0.96865,325800000.0
2007-10-25 01:24:00,0.96865,0.96865,0.9686,0.96865,259700000.0
2007-10-25 01:25:00,0.96845,0.96853,0.9684,0.9684,205800000.0
2007-10-25 01:26:00,0.96865,0.96865,0.9686,0.96865,353700000.0
2007-10-25 01:27:00,0.96865,0.96865,0.96865,0.96865,274600000.0
2007-10-25 01:28:00,0.96865,0.96865,0.96865,0.96865,216700000.0
2007-10-25 01:29:00,0.96865,0.96865,0.96855,0.96855,732800000.0
2007-10-25 01:30:00,0.9686,0.9686,0.96855,0.9686,1014100000.0
2007-10-25 01:31:00,0.96845,0.96895,0.96845,0.9689,321100000.0
2007-10-25 01:32:00,0.9689,0.96915,0.96875,0.96915,718800004.0
2007-10-25 01:33:00,0.96915,0.96915,0.969,0.96915,816500000.0
2007-10-25 01:34:00,0.9691,0.96915,0.96905,0.96915,529800000.0
2007-10-25 01:35:00,0.96915,0.9692,0.96905,0.96915,455600000.0
2007-10-25 01:36:00,0.96915,0.96915,0.9691,0.9691,563900000.0
2007-10-25 01:37:00,0.96915,0.96915,0.969,0.96905,404700000.0
2007-10-25 01:38:00,0.96864,0.96881,0.96864,0.96874,43200000.0
2007-10-25 01:39:00,0.96905,0.96915,0.969,0.969,179200000.0
2007-10-25 01:40:00,0.969,0.969,0.9689,0.96895,847700000.0
2007-10-25 01:41:00,0.969,0.969,0.96895,0.969,187100000.0
2007-10-25 01:42:00,0.96895,0.969,0.96895,0.96895,146900000.0
2007-10-25 01:43:00,0.969,0.969,0.96895,0.96895,210400000.0
2007-10-25 01:44:00,0.96895,0.969,0.96885,0.969,99900000.0
2007-10-25 01:45:00,0.969,0.96905,0.9689,0.969,612800000.0
2007-10-25 01:46:00,0.969,0.96915,0.969,0.96905,851100000.0
2007-10-25 01:47:00,0.96905,0.9694,0.96905,0.96915,1198300000.0
2007-10-25 01:48:00,0.96915,0.96915,0.96915,0.96915,1250100000.0
2007-10-25 01:49:00,0.96915,0.96915,0.9691,0.96915,900200000.0
2007-10-25 01:50:00,0.96915,0.96945,0.96915,0.96945,1248700000.0
2007-10-25 01:51:00,0.96945,0.96945,0.96925,0.96925,947100000.0
2007-10-25 01:52:00,0.96925,0.9693,0.96915,0.96925,1317800000.0
2007-10-25 01:53:00,0.96925,0.9693,0.96915,0.96915,1331000000.0
2007-10-25 01:54:00,0.96945,0.9695,0.9692,0.96925,1173300000.0
2007-10-25 01:55:00,0.9693,0.96945,0.96925,0.96945,754600000.0
2007-10-25 01:56:00,0.96945,0.96945,0.9692,0.9693,1272600000.0
2007-10-25 01:57:00,0.9693,0.96935,0.96925,0.96925,1275400000.0
2007-10-25 01:58:00,0.96925,0.96935,0.96925,0.9693,1019300000.0
2007-10-25 01:59:00,0.9693,0.96935,0.9693,0.96935,900200000.0
2007-10-25 02:00:00,0.9693,0.96935,0.9693,0.9693,1011200000.0
2007-10-25 02:01:00,0.96935,0.96935,0.9693,0.9693,1813500000.0
2007-10-25 02:02:00,0.9693,0.9693,0.9693,0.9693,1942500000.0
2007-10-25 02:03:00,0.9693,0.9695,0.9693,0.9693,1219500000.0
2007-10-25 02:04:00,0.9693,0.9694,0.9693,0.9694,1666900000.0
2007-10-25 02:05:00,0.9694,0.9695,0.96925,0.96935,1909000000.0
2007-10-25 02:06:00,0.96935,0.9694,0.96935,0.9694,1686200000.0
2007-10-25 02:07:00,0.9694,0.9694,0.9693,0.9693,1513100000.0
2007-10-25 02:08:00,0.9694,0.9694,0.9693,0.96935,1175900000.0
2007-10-25 02:09:00,0.96935,0.96935,0.9693,0.96935,429300000.0
2007-10-25 02:10:00,0.9693,0.9694,0.9693,0.9694,846400000.0
2007-10-25 02:11:00,0.9694,0.9694,0.9694,0.9694,380800000.0
2007-10-25 02:12:00,0.96935,0.9694,0.96935,0.9694,189400000.0
2007-10-25 02:13:00,0.9694,0.9694,0.96935,0.9694,776100000.0
2007-10-25 02:14:00,0.9694,0.9694,0.96935,0.96935,770500000.0
2007-10-25 02:15:00,0.96935,0.9694,0.9693,0.9694,529100000.0
2007-10-25 02:16:00,0.9694,0.9694,0.96935,0.9694,1528500000.0
2007-10-25 02:17:00,0.9694,0.9694,0.9693,0.96935,751000000.0
2007-10-25 02:18:00,0.96935,0.9694,0.9693,0.9693,849600000.0
2007-10-25 02:19:00,0.9693,0.96935,0.9693,0.96935,1390200000.0
2007-10-25 02:20:00,0.9691,0.96913,0.9691,0.96913,873000000.0
2007-10-25 02:21:00,0.96935,0.96935,0.9693,0.96935,471100000.0
2007-10-25 02:22:00,0.96935,0.96935,0.96935,0.96935,549500000.0
2007-10-25 02:23:00,0.9691,0.9691,0.969,0.9691,734900000.0
2007-10-25 02:24:00,0.96903,0.96923,0.96903,0.96923,854800000.0
2007-10-25 02:25:00,0.96935,0.96935,0.96935,0.96935,1005500000.0
2007-10-25 02:26:00,0.96935,0.9695,0.96935,0.9694,858600000.0
2007-10-25 02:33:00,0.96935,0.9694,0.96925,0.96925,1983400000.0
2007-10-25 02:34:00,0.96925,0.96925,0.96915,0.96915,1225800000.0
2007-10-25 02:35:00,0.96915,0.96915,0.969,0.969,1329000000.0
2007-10-25 02:36:00,0.969,0.9693,0.96895,0.9691,1402200000.0
2007-10-25 02:37:00,0.9691,0.9691,0.96895,0.96895,1983700026.0
2007-10-25 02:38:00,0.96895,0.96915,0.96895,0.9691,1541200056.0
2007-10-25 02:39:00,0.9691,0.9691,0.96905,0.9691,1065700000.0
2007-10-25 02:40:00,0.96905,0.9691,0.96905,0.96905,714300000.0
2007-10-25 02:41:00,0.96905,0.96905,0.96905,0.96905,462000000.0
2007-10-25 02:42:00,0.96915,0.96915,0.96889,0.96889,554000000.0
2007-10-25 02:43:00,0.96905,0.96905,0.96895,0.96905,1003500000.0
2007-10-25 02:44:00,0.9691,0.9691,0.96905,0.9691,1182900000.0
2007-10-25 02:45:00,0.9691,0.9694,0.9691,0.9694,605763376.0
2007-10-25 02:46:00,0.9694,0.9694,0.96935,0.96935,940600000.0
2007-10-25 02:47:00,0.9694,0.9694,0.96915,0.96925,2133400044.0
2007-10-25 02:49:00,0.9693,0.9694,0.96925,0.9693,1219500000.0
2007-10-25 02:50:00,0.9693,0.9694,0.96915,0.9693,752000000.0
2007-10-25 02:51:00,0.9693,0.9693,0.9692,0.96925,1204200000.0
2007-10-25 02:52:00,0.96925,0.9694,0.96925,0.9693,1249600000.0
2007-10-25 02:53:00,0.9693,0.9693,0.96925,0.96925,770200000.0
2007-10-25 02:54:00,0.96925,0.9697,0.96925,0.9694,474400000.0
2007-10-25 02:55:00,0.9694,0.9695,0.9694,0.9694,864700000.0
2007-10-25 02:56:00,0.9694,0.9695,0.9694,0.96945,1526200000.0
2007-10-25 02:57:00,0.9695,0.9695,0.96945,0.9695,1576600000.0
2007-10-25 02:58:00,0.9695,0.96965,0.96945,0.9695,1824799998.0
2007-10-25 02:59:00,0.9695,0.9696,0.96935,0.96955,2077600049.0
2007-10-25 03:00:00,0.96955,0.9699,0.96955,0.96965,1209300000.0
2007-10-25 03:01:00,0.9695,0.9695,0.9695,0.9695,1004600000.0
2007-10-25 03:02:00,0.96955,0.96955,0.96955,0.96955,1004600000.0
2007-10-25 03:03:00,0.96955,0.96955,0.96945,0.9695,1788300000.0
2007-10-25 03:04:00,0.9695,0.9695,0.96945,0.9695,534500000.0
2007-10-25 03:05:00,0.9695,0.9695,0.96945,0.9695,1101500000.0
2007-10-25 03:06:00,0.9695,0.9696,0.9695,0.9695,1651700000.0
2007-10-25 03:07:00,0.9695,0.9696,0.9695,0.9696,964900000.0
2007-10-25 03:08:00,0.9696,0.9696,0.96955,0.96955,807100000.0
2007-10-25 03:09:00,0.96955,0.9696,0.9695,0.9696,1044500000.0
2007-10-25 03:11:00,0.96945,0.96955,0.96935,0.9695,1713500018.0
2007-10-25 03:12:00,0.9695,0.96955,0.9693,0.96935,480600000.0
2007-10-25 03:13:00,0.96935,0.9695,0.9693,0.9695,1145900000.0
2007-10-25 03:14:00,0.9695,0.9695,0.9694,0.96945,1004400000.0
2007-10-25 03:15:00,0.96945,0.9696,0.96945,0.9696,1054800000.0
2007-10-25 03:16:00,0.9696,0.9697,0.9695,0.9696,1175800000.0
2007-10-25 03:17:00,0.9696,0.9697,0.9695,0.9697,1295400000.0
2007-10-25 03:18:00,0.9697,0.9697,0.96955,0.96955,1191800000.0
2007-10-25 03:19:00,0.96955,0.96955,0.96955,0.96955,1648500000.0
2007-10-25 03:20:00,0.9696,0.96965,0.9695,0.9695,1632100000.0
2007-10-25 03:21:00,0.96955,0.96965,0.96945,0.9696,1148100000.0
2007-10-25 03:22:00,0.9696,0.9697,0.9696,0.96965,837600000.0
2007-10-25 03:23:00,0.96965,0.96965,0.9695,0.96955,857500000.0
2007-10-25 03:24:00,0.96955,0.9696,0.96955,0.96955,475400000.0
2007-10-25 03:25:00,0.9693,0.9693,0.969,0.969,1422400000.0
2007-10-25 03:26:00,0.9692,0.9694,0.96915,0.9693,1422400000.0
2007-10-25 03:27:00,0.9693,0.9694,0.96925,0.96925,864500000.0
2007-10-25 03:28:00,0.96925,0.96935,0.96915,0.96935,297000000.0
2007-10-25 03:29:00,0.96935,0.96935,0.96915,0.96925,897800000.0
2007-10-25 03:30:00,0.96925,0.9695,0.96925,0.96925,1839600000.0
2007-10-25 03:31:00,0.96925,0.9693,0.96925,0.96925,1257500000.0
2007-10-25 03:33:00,0.9693,0.9693,0.9693,0.9693,504300000.0
2007-10-25 03:34:00,0.9693,0.9693,0.9693,0.9693,1299600000.0
2007-10-25 03:35:00,0.96925,0.9693,0.96925,0.9693,182600000.0
2007-10-25 03:36:00,0.9693,0.9693,0.9693,0.9693,301000000.0
2007-10-25 03:37:00,0.9693,0.9693,0.9693,0.9693,868000000.0
2007-10-25 03:38:00,0.9693,0.9693,0.96925,0.9693,538800000.0
2007-10-25 03:39:00,0.969,0.96903,0.96895,0.96903,1260000000.0
2007-10-25 03:40:00,0.9693,0.9693,0.9693,0.9693,266000000.0
2007-10-25 03:41:00,0.9693,0.9693,0.96925,0.9693,864200000.0
2007-10-25 03:42:00,0.9693,0.9693,0.96925,0.9693,1046700000.0
2007-10-25 03:43:00,0.96925,0.9693,0.96925,0.96925,569500000.0
2007-10-25 03:44:00,0.9693,0.9693,0.96925,0.96925,829600000.0
2007-10-25 03:45:00,0.96925,0.9693,0.96925,0.96925,1029900000.0
2007-10-25 03:46:00,0.96925,0.96955,0.96925,0.9693,1150400000.0
2007-10-25 03:47:00,0.9693,0.9693,0.96925,0.96925,1799200000.0
2007-10-25 03:48:00,0.96925,0.96925,0.9692,0.96925,761300000.0
2007-10-25 03:49:00,0.96925,0.96925,0.96925,0.96925,1192500000.0
2007-10-25 03:50:00,0.96897,0.96899,0.96877,0.96895,1508100000.0
2007-10-25 03:51:00,0.96925,0.96925,0.96925,0.96925,182000000.0
2007-10-25 03:52:00,0.96925,0.9694,0.96925,0.9694,1138700000.0
2007-10-25 03:53:00,0.9694,0.9694,0.96935,0.96935,621700000.0
2007-10-25 03:54:00,0.96935,0.9694,0.9693,0.96935,1819400000.0
2007-10-25 03:55:00,0.9693,0.9693,0.9693,0.9693,1725000000.0
2007-10-25 03:56:00,0.9694,0.96965,0.9694,0.9694,1725000000.0
2007-10-25 03:57:00,0.9694,0.9694,0.96935,0.96935,1961500000.0
2007-10-25 03:58:00,0.96935,0.9694,0.96935,0.9694,1501000000.0
2007-10-25 03:59:00,0.9694,0.9694,0.96925,0.96925,1093100000.0
2007-10-25 04:00:00,0.96925,0.9693,0.96925,0.9693,523700000.0
2007-10-25 04:01:00,0.9693,0.9693,0.96925,0.9693,986800000.0
2007-10-25 04:02:00,0.9693,0.9693,0.96925,0.96925,1355400000.0
2007-10-25 04:03:00,0.96925,0.9695,0.969,0.969,1224800000.0
2007-10-25 04:04:00,0.969,0.9691,0.96885,0.96885,994300000.0
2007-10-25 04:05:00,0.96885,0.9691,0.96885,0.969,910600000.0
2007-10-25 04:06:00,0.969,0.969,0.96895,0.96895,916800000.0
2007-10-25 04:07:00,0.96895,0.96895,0.9687,0.9687,1169500000.0
2007-10-25 04:08:00,0.9687,0.9687,0.96865,0.9687,952400000.0
2007-10-25 04:09:00,0.9687,0.9687,0.96865,0.96865,285300000.0
2007-10-25 04:10:00,0.96865,0.9687,0.96855,0.9687,381800000.0
2007-10-25 04:11:00,0.9687,0.9688,0.9686,0.9687,992100000.0
2007-10-25 04:12:00,0.9685,0.9686,0.9685,0.9685,443500000.0
2007-10-25 04:13:00,0.9685,0.9685,0.96845,0.9685,443500000.0
2007-10-25 04:14:00,0.9685,0.9685,0.9685,0.9685,183200000.0
2007-10-25 04:15:00,0.9685,0.9686,0.9685,0.9685,1015700000.0
2007-10-25 04:16:00,0.9685,0.96865,0.9685,0.9686,1451600000.0
2007-10-25 04:17:00,0.9686,0.9686,0.9685,0.9685,932600000.0
2007-10-25 04:18:00,0.9685,0.96865,0.9684,0.9685,902900000.0
2007-10-25 04:19:00,0.9685,0.9686,0.9685,0.96855,589700000.0
2007-10-25 04:20:00,0.9686,0.9687,0.96845,0.9687,1849500001.0
2007-10-25 04:21:00,0.9687,0.9687,0.9687,0.9687,1596800000.0
2007-10-25 04:22:00,0.9687,0.9687,0.9686,0.9687,1329800000.0
2007-10-25 04:23:00,0.9687,0.9687,0.9686,0.9686,754900000.0
2007-10-25 04:24:00,0.9687,0.9687,0.96855,0.96855,1111500000.0
2007-10-25 04:25:00,0.9688,0.969,0.9688,0.969,1741500016.0
2007-10-25 04:26:00,0.969,0.969,0.96885,0.96885,831600000.0
2007-10-25 04:27:00,0.96895,0.969,0.96885,0.969,800900000.0
2007-10-25 04:28:00,0.9688,0.969,0.9688,0.969,456100001.0
2007-10-25 04:29:00,0.969,0.969,0.9688,0.9688,1139800000.0
2007-10-25 04:30:00,0.9689,0.9689,0.9688,0.96885,1143900000.0
2007-10-25 04:31:00,0.96885,0.9689,0.96885,0.96885,1073300000.0
2007-10-25 04:32:00,0.96885,0.9689,0.96885,0.96885,936500000.0
2007-10-25 04:33:00,0.9689,0.9689,0.9689,0.9689,196000000.0
2007-10-25 04:34:00,0.9689,0.96915,0.96885,0.96915,1047500000.0
2007-10-25 04:35:00,0.96915,0.96915,0.969,0.96905,1754900000.0
2007-10-25 04:37:00,0.9691,0.9691,0.969,0.9691,1026800000.0
2007-10-25 04:38:00,0.9691,0.9691,0.969,0.969,1440300000.0
2007-10-25 04:39:00,0.96905,0.96905,0.96895,0.96905,707900000.0
2007-10-25 04:40:00,0.96905,0.96905,0.96905,0.96905,739600000.0
2007-10-25 04:41:00,0.96905,0.96905,0.969,0.969,102200000.0
2007-10-25 04:42:00,0.969,0.969,0.96895,0.969,515600000.0
2007-10-25 04:43:00,0.969,0.96905,0.96895,0.96905,567900000.0
2007-10-25 04:44:00,0.969,0.96905,0.969,0.969,450000000.0
2007-10-25 04:45:00,0.969,0.969,0.96885,0.9689,303700000.0
2007-10-25 04:46:00,0.9689,0.969,0.9689,0.96895,904500000.0
2007-10-25 04:47:00,0.96895,0.969,0.96895,0.969,920800000.0
2007-10-25 04:48:00,0.969,0.969,0.96885,0.9689,1821600015.0
2007-10-25 04:49:00,0.9689,0.9689,0.96875,0.96875,2019699999.0
2007-10-25 04:50:00,0.96885,0.96885,0.96885,0.96885,691600000.0
2007-10-25 04:51:00,0.9689,0.9689,0.9689,0.9689,1489500000.0
2007-10-25 04:52:00,0.9689,0.9689,0.9689,0.9689,298400000.0
2007-10-25 04:53:00,0.96885,0.96885,0.96885,0.96885,577200000.0
2007-10-25 04:54:00,0.96885,0.9689,0.96875,0.96875,1262100000.0
2007-10-25 04:55:00,0.96885,0.9689,0.96885,0.9689,1221200000.0
2007-10-25 04:56:00,0.9689,0.9691,0.96885,0.9691,1467600000.0
2007-10-25 04:57:00,0.9691,0.9691,0.96905,0.96905,778300000.0
2007-10-25 04:58:00,0.9691,0.9691,0.96895,0.9691,1196300000.0
2007-10-25 04:59:00,0.9691,0.9691,0.969,0.969,1025000000.0
2007-10-25 05:00:00,0.969,0.96905,0.96865,0.9687,1547999996.0
2007-10-25 05:01:00,0.9687,0.9687,0.9685,0.9685,953000000.0
2007-10-25 05:02:00,0.96865,0.96865,0.9684,0.9684,1227999997.0
2007-10-25 05:03:00,0.9684,0.9685,0.9684,0.9685,1665000000.0
2007-10-25 05:05:00,0.9685,0.9685,0.96835,0.96845,1665000000.0
2007-10-25 05:06:00,0.96845,0.9685,0.9684,0.96845,1537800000.0
2007-10-25 05:07:00,0.96845,0.9685,0.9684,0.9684,715400000.0
2007-10-25 05:08:00,0.96845,0.96845,0.96845,0.96845,108000000.0
2007-10-25 05:09:00,0.96845,0.96865,0.9684,0.96865,217000000.0
2007-10-25 05:10:00,0.9686,0.96865,0.9686,0.96865,348900000.0
2007-10-25 05:11:00,0.96865,0.96865,0.96845,0.96845,225300000.0
2007-10-25 05:12:00,0.96845,0.96865,0.96845,0.96865,938700000.0
2007-10-25 05:13:00,0.96865,0.96865,0.96855,0.96865,683200000.0
2007-10-25 05:14:00,0.96865,0.96865,0.96855,0.96855,712700000.0
2007-10-25 05:15:00,0.96865,0.96865,0.96865,0.96865,92800000.0
2007-10-25 05:16:00,0.96865,0.96865,0.96855,0.96865,401700000.0
2007-10-25 05:17:00,0.96865,0.96865,0.96865,0.96865,41600000.0
2007-10-25 05:18:00,0.96865,0.96865,0.96865,0.96865,74400000.0
2007-10-25 05:19:00,0.96865,0.96865,0.96865,0.96865,83200000.0
2007-10-25 05:20:00,0.96865,0.96865,0.9685,0.9685,354900000.0
2007-10-25 05:21:00,0.9685,0.96865,0.9685,0.96865,267100000.0
2007-10-25 05:22:00,0.9684,0.9684,0.9683,0.96835,1321600000.0
2007-10-25 05:23:00,0.96865,0.9687,0.96865,0.9687,1232399999.0
2007-10-25 05:24:00,0.9687,0.9687,0.9687,0.9687,228000000.0
2007-10-25 05:25:00,0.96832,0.9684,0.9682,0.96837,1251300000.0
2007-10-25 05:26:00,0.96823,0.96843,0.96823,0.96836,1215100000.0
2007-10-25 05:27:00,0.96865,0.9687,0.96865,0.96865,1306099996.0
2007-10-25 05:28:00,0.96865,0.9687,0.96865,0.96865,20000000.0
2007-10-25 05:29:00,0.9687,0.9688,0.96865,0.9688,761900000.0
2007-10-25 05:30:00,0.9688,0.9688,0.96865,0.96875,408900000.0
2007-10-25 05:31:00,0.96875,0.96875,0.96875,0.96875,212000000.0
2007-10-25 05:32:00,0.9688,0.9689,0.9687,0.96875,633600000.0
2007-10-25 05:33:00,0.96875,0.96875,0.96845,0.9685,1196500001.0
2007-10-25 05:35:00,0.96845,0.96845,0.96845,0.96845,1122400000.0
2007-10-25 05:37:00,0.96845,0.96845,0.96835,0.9684,1638700000.0
2007-10-25 05:38:00,0.96845,0.96845,0.96835,0.96835,692400000.0
2007-10-25 05:39:00,0.96845,0.96845,0.96835,0.96845,398000000.0
2007-10-25 05:40:00,0.96845,0.96845,0.96845,0.96845,1450800000.0
2007-10-25 05:41:00,0.9683,0.96854,0.96827,0.96846,1096900000.0
2007-10-25 05:42:00,0.9685,0.9685,0.96845,0.9685,917800000.0
2007-10-25 05:43:00,0.9685,0.9685,0.96845,0.96845,1034700000.0
2007-10-25 05:44:00,0.96845,0.96845,0.96845,0.96845,533200000.0
2007-10-25 05:45:00,0.96845,0.96855,0.96835,0.9685,2021800000.0
2007-10-25 05:46:00,0.9685,0.9687,0.9685,0.96865,1583600000.0
2007-10-25 05:47:00,0.96865,0.96865,0.96865,0.96865,157500000.0
2007-10-25 05:48:00,0.96865,0.96865,0.96865,0.96865,504000000.0
2007-10-25 05:49:00,0.96865,0.9687,0.9686,0.9686,842000000.0
2007-10-25 05:50:00,0.96855,0.9686,0.96855,0.9686,709800000.0
2007-10-25 05:51:00,0.9686,0.9688,0.9686,0.96865,614300000.0
2007-10-25 05:52:00,0.96865,0.96865,0.96865,0.96865,465500000.0
2007-10-25 05:53:00,0.96865,0.96865,0.9685,0.9685,714500000.0
2007-10-25 05:54:00,0.9685,0.9687,0.9685,0.96855,1797000000.0
2007-10-25 06:01:00,0.96865,0.9687,0.96855,0.9687,792800000.0
2007-10-25 06:05:00,0.96855,0.9688,0.96855,0.96865,1962800010.0
2007-10-25 06:07:00,0.9688,0.9688,0.9686,0.9686,1275200000.0
2007-10-25 06:08:00,0.9686,0.9688,0.9685,0.9685,1958800000.0
2007-10-25 06:09:00,0.9685,0.9685,0.96845,0.96845,624800000.0
2007-10-25 06:10:00,0.96845,0.96845,0.9684,0.96845,197400000.0
2007-10-25 06:11:00,0.96845,0.9685,0.96835,0.96835,896100000.0
2007-10-25 06:12:00,0.96845,0.9685,0.96835,0.9685,866800000.0
2007-10-25 06:13:00,0.9685,0.9685,0.96845,0.9685,883200000.0
2007-10-25 06:14:00,0.9685,0.9685,0.96845,0.9685,641000000.0
2007-10-25 06:15:00,0.9685,0.9685,0.96845,0.96845,413600000.0
2007-10-25 06:16:00,0.96845,0.96845,0.96845,0.96845,111200000.0
2007-10-25 06:17:00,0.96845,0.9685,0.96845,0.9685,23100000.0
2007-10-25 06:18:00,0.9685,0.9685,0.96845,0.9685,194900000.0
2007-10-25 06:19:00,0.96845,0.9685,0.9683,0.96845,626600000.0
2007-10-25 06:20:00,0.96845,0.9685,0.9684,0.9684,1442100000.0
2007-10-25 06:21:00,0.9684,0.96845,0.96835,0.9684,1129600000.0
2007-10-25 06:22:00,0.9684,0.96845,0.9684,0.9684,877400000.0
2007-10-25 06:23:00,0.9684,0.9684,0.9683,0.9683,983000000.0
2007-10-25 06:24:00,0.9683,0.96835,0.9683,0.96835,592000000.0
2007-10-25 06:25:00,0.96835,0.96835,0.9683,0.96835,145400000.0
2007-10-25 06:26:00,0.96835,0.96835,0.9683,0.96835,312100000.0
2007-10-25 06:27:00,0.96835,0.96835,0.9683,0.9683,600800000.0
2007-10-25 06:28:00,0.9683,0.9683,0.96825,0.96825,322600000.0
2007-10-25 06:29:00,0.96825,0.96835,0.9682,0.96835,1024800000.0
2007-10-25 06:30:00,0.96835,0.9685,0.96835,0.9684,676800000.0
2007-10-25 06:31:00,0.9684,0.9684,0.96835,0.96835,755800000.0
2007-10-25 06:34:00,0.96835,0.9684,0.96825,0.96835,1946700003.0
2007-10-25 06:35:00,0.96835,0.9684,0.96835,0.9684,1437500000.0
2007-10-25 06:36:00,0.9684,0.9684,0.96835,0.96835,1783700000.0
2007-10-25 06:37:00,0.96835,0.9684,0.96835,0.9684,2067200000.0
2007-10-25 06:39:00,0.96835,0.9686,0.96835,0.9686,1545400000.0
2007-10-25 06:40:00,0.9686,0.9687,0.9684,0.9687,2012799999.0
2007-10-25 06:41:00,0.9687,0.9687,0.96855,0.96865,858600000.0
2007-10-25 06:42:00,0.9687,0.9687,0.96865,0.96865,722400000.0
2007-10-25 06:43:00,0.96865,0.96865,0.96865,0.96865,476000000.0
2007-10-25 06:44:00,0.96865,0.96865,0.96865,0.96865,1077900000.0
2007-10-25 06:45:00,0.9687,0.9687,0.96855,0.9686,886300000.0
2007-10-25 06:46:00,0.9686,0.9686,0.9685,0.96855,1243900000.0
2007-10-25 06:47:00,0.96855,0.96855,0.9685,0.9685,1547400000.0
2007-10-25 06:48:00,0.9685,0.96855,0.9685,0.96855,1204900000.0
2007-10-25 06:49:00,0.96855,0.96855,0.9685,0.9685,1713500000.0
2007-10-25 06:50:00,0.9685,0.96855,0.9685,0.96855,822200000.0
2007-10-25 06:51:00,0.96855,0.96855,0.9685,0.96855,682300000.0
2007-10-25 06:52:00,0.96855,0.96855,0.9685,0.96855,809900000.0
2007-10-25 06:53:00,0.96855,0.96855,0.96845,0.96855,1278800000.0
2007-10-25 06:54:00,0.96855,0.9686,0.96845,0.96845,840800000.0
2007-10-25 06:55:00,0.96845,0.9685,0.96845,0.9685,1307500000.0
2007-10-25 06:56:00,0.9685,0.9686,0.96825,0.96845,2065399952.0
2007-10-25 06:57:00,0.96845,0.9685,0.96825,0.96835,1502399993.0
2007-10-25 06:58:00,0.96835,0.9685,0.96825,0.9685,1621200000.0
2007-10-25 06:59:00,0.9685,0.9685,0.96835,0.9684,888500000.0
2007-10-25 07:00:00,0.9684,0.9684,0.9684,0.9684,1137100000.0
2007-10-25 07:01:00,0.9684,0.9685,0.96835,0.9685,1715600000.0
2007-10-25 07:02:00,0.9685,0.9685,0.96825,0.9685,1270700027.0
2007-10-25 07:03:00,0.9685,0.9685,0.9684,0.9684,775000000.0
2007-10-25 07:04:00,0.9684,0.9684,0.96835,0.9684,1407800000.0
2007-10-25 07:05:00,0.9684,0.9684,0.9684,0.9684,1179900000.0
2007-10-25 07:06:00,0.9684,0.9684,0.96835,0.9684,869500000.0
2007-10-25 07:07:00,0.9684,0.9684,0.9684,0.9684,773500000.0
2007-10-25 07:08:00,0.9684,0.9684,0.96835,0.9684,763000000.0
2007-10-25 07:09:00,0.9684,0.9684,0.96835,0.9684,1308200000.0
2007-10-25 07:10:00,0.9684,0.9684,0.96835,0.96835,1140500000.0
2007-10-25 07:11:00,0.96835,0.9684,0.96835,0.9684,521000000.0
2007-10-25 07:12:00,0.96835,0.9684,0.96835,0.9684,893400000.0
2007-10-25 07:13:00,0.9684,0.9684,0.96835,0.96835,1158400000.0
2007-10-25 07:14:00,0.96835,0.9684,0.96835,0.96835,828600000.0
2007-10-25 07:15:00,0.9684,0.96845,0.9684,0.96845,478800000.0
2007-10-25 07:16:00,0.96845,0.96845,0.9684,0.96845,522700000.0
2007-10-25 07:17:00,0.96845,0.96845,0.96845,0.96845,284800000.0
2007-10-25 07:18:00,0.96845,0.9685,0.96845,0.9685,575200000.0
2007-10-25 07:19:00,0.9685,0.9685,0.96835,0.9685,1048000000.0
2007-10-25 07:20:00,0.9685,0.9685,0.96815,0.9683,1835400006.0
2007-10-25 07:21:00,0.9683,0.9684,0.9683,0.9683,1515400000.0
2007-10-25 07:22:00,0.9683,0.9686,0.9683,0.9686,1504200000.0
2007-10-25 07:23:00,0.9685,0.9685,0.9683,0.9683,1771099999.0
2007-10-25 07:24:00,0.9683,0.9687,0.96825,0.9687,1771099999.0
2007-10-25 07:25:00,0.9687,0.9687,0.96855,0.96855,1127100000.0
2007-10-25 07:26:00,0.9686,0.9686,0.96835,0.96845,1513999986.0
2007-10-25 07:27:00,0.96845,0.9686,0.96835,0.96835,1550900000.0
2007-10-25 07:28:00,0.96835,0.96845,0.96825,0.96845,1215400003.0
2007-10-25 07:29:00,0.9684,0.9684,0.9683,0.9683,731800000.0
2007-10-25 07:30:00,0.9685,0.9686,0.9683,0.96835,731800000.0
2007-10-25 07:31:00,0.96835,0.9687,0.96835,0.9684,1061700000.0
2007-10-25 07:32:00,0.9684,0.9688,0.9684,0.9684,1008900000.0
2007-10-25 07:33:00,0.9684,0.9686,0.9683,0.9683,1841300000.0
2007-10-25 07:34:00,0.9683,0.9684,0.9683,0.9683,805600000.0
2007-10-25 07:35:00,0.9682,0.9682,0.9682,0.9682,1687400000.0
2007-10-25 07:36:00,0.96815,0.9682,0.968,0.968,1687400000.0
2007-10-25 07:37:00,0.968,0.9682,0.968,0.96815,1233500000.0
2007-10-25 07:38:00,0.96815,0.96815,0.96805,0.96815,2080300057.0
2007-10-25 07:39:00,0.96815,0.96815,0.96805,0.96815,1198300001.0
2007-10-25 07:40:00,0.96815,0.96815,0.96805,0.96805,1359500000.0
2007-10-25 07:41:00,0.96805,0.9681,0.96805,0.9681,609400000.0
2007-10-25 07:42:00,0.96815,0.96835,0.9681,0.96815,286900000.0
2007-10-25 07:43:00,0.96815,0.96835,0.96815,0.9683,968500000.0
2007-10-25 07:44:00,0.9683,0.96835,0.9682,0.96825,236600000.0
2007-10-25 07:45:00,0.96825,0.96855,0.9682,0.96825,1311099999.0
2007-10-25 07:46:00,0.96825,0.96825,0.96815,0.9682,883800000.0
2007-10-25 07:47:00,0.9682,0.96825,0.968,0.968,1040600000.0
2007-10-25 07:48:00,0.968,0.96805,0.968,0.96805,567300000.0
2007-10-25 07:49:00,0.96805,0.9682,0.968,0.96805,1482400000.0
2007-10-25 07:50:00,0.968,0.9681,0.968,0.9681,1400400000.0
2007-10-25 07:51:00,0.9681,0.9681,0.96795,0.96805,1864600000.0
2007-10-25 07:53:00,0.96805,0.96805,0.96805,0.96805,1145400000.0
2007-10-25 07:55:00,0.96805,0.9682,0.968,0.96805,1118400000.0
2007-10-25 07:56:00,0.96805,0.96805,0.96805,0.96805,556000000.0
2007-10-25 07:57:00,0.9682,0.9685,0.96815,0.9685,1093100000.0
2007-10-25 07:58:00,0.9685,0.9685,0.9684,0.9684,1344000000.0
2007-10-25 07:59:00,0.9684,0.9685,0.96835,0.9685,1399700000.0
2007-10-25 08:00:00,0.9685,0.9688,0.9685,0.9688,2129000000.0
2007-10-25 08:01:00,0.9688,0.96935,0.9688,0.96935,1700999999.0
2007-10-25 08:02:00,0.9693,0.9694,0.9691,0.9691,1102400001.0
2007-10-25 08:03:00,0.9691,0.96915,0.9689,0.9689,1683900000.0
2007-10-25 08:04:00,0.9689,0.969,0.9689,0.969,1284800000.0
2007-10-25 08:05:00,0.969,0.969,0.96885,0.969,1053900000.0
2007-10-25 08:06:00,0.9689,0.9691,0.9689,0.9691,2074000038.0
2007-10-25 08:07:00,0.9692,0.9692,0.9691,0.9691,670000000.0
2007-10-25 08:08:00,0.9691,0.9691,0.9691,0.9691,670000000.0
2007-10-25 08:09:00,0.9691,0.9691,0.96905,0.9691,676200000.0
2007-10-25 08:10:00,0.9691,0.9691,0.969,0.9691,595000000.0
2007-10-25 08:11:00,0.9691,0.9691,0.969,0.969,1260800001.0
2007-10-25 08:12:00,0.9687,0.9688,0.9686,0.9687,1843500000.0
2007-10-25 08:13:00,0.96865,0.9687,0.9686,0.9687,1843500000.0
2007-10-25 08:14:00,0.9687,0.96885,0.9687,0.96875,888600000.0
2007-10-25 08:15:00,0.96875,0.96875,0.96865,0.96865,1770000000.0
2007-10-25 08:16:00,0.9687,0.9687,0.9686,0.96865,721100000.0
2007-10-25 08:17:00,0.96865,0.9687,0.9686,0.9687,594300000.0
2007-10-25 08:18:00,0.9687,0.9687,0.96865,0.9687,1090600000.0
2007-10-25 08:19:00,0.9687,0.96875,0.96865,0.9687,1511600000.0
2007-10-25 08:20:00,0.9687,0.9687,0.96865,0.96865,1213600000.0
2007-10-25 08:21:00,0.96865,0.9688,0.96865,0.9688,1442100000.0
2007-10-25 08:22:00,0.9688,0.9688,0.9688,0.9688,813600000.0
2007-10-25 08:23:00,0.9688,0.9689,0.9688,0.9689,1084300000.0
2007-10-25 08:24:00,0.9689,0.9689,0.96885,0.9689,852000000.0
2007-10-25 08:25:00,0.9689,0.9689,0.96875,0.9688,1020900000.0
2007-10-25 08:26:00,0.9688,0.9688,0.96865,0.96865,763500000.0
2007-10-25 08:27:00,0.96865,0.96865,0.9686,0.96865,994600000.0
2007-10-25 08:28:00,0.96865,0.9687,0.96865,0.9687,1274900000.0
2007-10-25 08:29:00,0.9687,0.9687,0.96865,0.9687,783200000.0
2007-10-25 08:30:00,0.9687,0.9687,0.96865,0.9687,1199700000.0
2007-10-25 08:31:00,0.96865,0.9688,0.96865,0.96865,705300000.0
2007-10-25 08:32:00,0.9687,0.9688,0.96865,0.9687,951500000.0
2007-10-25 08:33:00,0.9687,0.9688,0.96865,0.9688,816900000.0
2007-10-25 08:35:00,0.9688,0.9688,0.9685,0.9685,1106000000.0
2007-10-25 08:36:00,0.9685,0.9686,0.9681,0.9681,1121599995.0
2007-10-25 08:37:00,0.9681,0.9682,0.96805,0.9681,1557300000.0
2007-10-25 08:38:00,0.9681,0.96815,0.96795,0.9681,1789100000.0
2007-10-25 08:39:00,0.9681,0.9681,0.968,0.9681,996500000.0
2007-10-25 08:40:00,0.96805,0.9681,0.96795,0.96795,904000000.0
2007-10-25 08:41:00,0.96795,0.96795,0.9679,0.9679,524100000.0
2007-10-25 08:42:00,0.9679,0.96795,0.96755,0.96755,1223100000.0
2007-10-25 08:43:00,0.96755,0.96785,0.96755,0.9677,1151800000.0
2007-10-25 08:44:00,0.9677,0.96795,0.9676,0.9677,813800000.0
2007-10-25 08:45:00,0.9677,0.9678,0.9677,0.9678,856300000.0
2007-10-25 08:46:00,0.96785,0.96825,0.96785,0.96815,697200000.0
2007-10-25 08:47:00,0.96815,0.9685,0.96805,0.9685,811699999.0
2007-10-25 08:48:00,0.9685,0.9687,0.9681,0.9681,1326100000.0
2007-10-25 08:49:00,0.9681,0.9681,0.96795,0.968,1501900000.0
2007-10-25 08:50:00,0.9681,0.9681,0.9681,0.9681,968700000.0
2007-10-25 08:51:00,0.9682,0.9682,0.9682,0.9682,968700000.0
2007-10-25 08:52:00,0.9682,0.9686,0.96815,0.9686,968700000.0
2007-10-25 08:53:00,0.9686,0.9687,0.96825,0.96825,1063400000.0
2007-10-25 08:55:00,0.9684,0.9684,0.9682,0.9683,2003700000.0
2007-10-25 08:56:00,0.9683,0.9685,0.96825,0.9685,1015500000.0
2007-10-25 08:57:00,0.9685,0.9685,0.9683,0.9683,1723799984.0
2007-10-25 08:58:00,0.9683,0.9683,0.96815,0.9682,1201600000.0
2007-10-25 08:59:00,0.96815,0.9683,0.96815,0.9683,986200000.0
2007-10-25 09:00:00,0.9683,0.9683,0.96815,0.9682,881799995.0
2007-10-25 09:01:00,0.9682,0.9683,0.96815,0.9683,737699982.0
2007-10-25 09:02:00,0.96815,0.9683,0.96815,0.9683,1639699939.0
2007-10-25 09:03:00,0.9683,0.9683,0.9683,0.9683,773500000.0
2007-10-25 09:04:00,0.9683,0.96835,0.96825,0.96825,770300000.0
2007-10-25 09:05:00,0.96835,0.9686,0.96825,0.96845,907300000.0
2007-10-25 09:06:00,0.96845,0.9686,0.96835,0.96855,990700000.0
2007-10-25 09:07:00,0.96855,0.969,0.96855,0.969,1036000000.0
2007-10-25 09:08:00,0.969,0.9692,0.96855,0.96875,924900000.0
2007-10-25 09:09:00,0.96875,0.969,0.9686,0.96895,1365500000.0
2007-10-25 09:10:00,0.96895,0.969,0.9688,0.9688,1192200000.0
2007-10-25 09:11:00,0.9688,0.9688,0.96815,0.96825,1911100032.0
2007-10-25 09:12:00,0.96825,0.96835,0.9681,0.96815,1881199936.0
2007-10-25 09:13:00,0.96815,0.96815,0.96805,0.96815,1772800000.0
2007-10-25 09:14:00,0.96815,0.96815,0.96805,0.9681,1219300000.0
2007-10-25 09:15:00,0.9681,0.9681,0.9681,0.9681,1344000000.0
2007-10-25 09:16:00,0.9681,0.9682,0.9681,0.9682,1255200000.0
2007-10-25 09:17:00,0.96815,0.9682,0.96795,0.96815,1270699976.0
2007-10-25 09:18:00,0.96815,0.96815,0.96805,0.96805,1290600000.0
2007-10-25 09:19:00,0.96805,0.96805,0.9677,0.96775,1477600000.0
2007-10-25 09:20:00,0.9678,0.9679,0.96765,0.96765,1234299998.0
2007-10-25 09:21:00,0.96765,0.9678,0.96755,0.9677,1563500000.0
2007-10-25 09:22:00,0.9677,0.968,0.9677,0.9678,966600000.0
2007-10-25 09:23:00,0.9678,0.968,0.96775,0.96795,949900000.0
2007-10-25 09:24:00,0.96795,0.968,0.96785,0.968,833400000.0
2007-10-25 09:25:00,0.968,0.968,0.9676,0.96785,876100000.0
2007-10-25 09:26:00,0.9679,0.9679,0.96785,0.9679,1093100000.0
2007-10-25 09:27:00,0.9679,0.968,0.96785,0.96795,963600000.0
2007-10-25 09:28:00,0.96795,0.968,0.96785,0.968,753600000.0
2007-10-25 09:29:00,0.968,0.9681,0.96775,0.9678,947500000.0
2007-10-25 09:30:00,0.9678,0.9679,0.9677,0.9679,862621218.0
2007-10-25 09:31:00,0.9678,0.9679,0.96765,0.96765,1066821394.0
2007-10-25 09:32:00,0.9677,0.9677,0.96765,0.9677,1073000000.0
2007-10-25 09:33:00,0.9677,0.9678,0.96755,0.96765,895000001.0
2007-10-25 09:34:00,0.96765,0.9678,0.96755,0.9678,2142400009.0
2007-10-25 09:35:00,0.9678,0.968,0.9677,0.9678,711079424.0
2007-10-25 09:36:00,0.9679,0.9681,0.9678,0.96785,713609588.0
2007-10-25 09:37:00,0.96785,0.9679,0.9678,0.9678,827200000.0
2007-10-25 09:38:00,0.9678,0.9678,0.9677,0.96775,697818872.0
2007-10-25 09:39:00,0.96775,0.96785,0.96765,0.96775,1178400000.0
2007-10-25 09:40:00,0.96775,0.96775,0.96765,0.96765,576400000.0
2007-10-25 09:41:00,0.96765,0.9677,0.9676,0.9676,1004200000.0
2007-10-25 09:42:00,0.9676,0.9677,0.9675,0.96755,1438200000.0
2007-10-25 09:43:00,0.96755,0.96765,0.96755,0.9676,996000000.0
2007-10-25 09:44:00,0.9676,0.9677,0.9676,0.9677,1006500000.0
2007-10-25 09:45:00,0.9677,0.9677,0.9677,0.9677,980000000.0
2007-10-25 09:46:00,0.9677,0.9677,0.96755,0.9677,1106100000.0
2007-10-25 09:47:00,0.9677,0.9678,0.96765,0.9677,969200000.0
2007-10-25 09:48:00,0.9677,0.9677,0.96755,0.96765,1405900011.0
2007-10-25 09:49:00,0.96765,0.96765,0.96745,0.9675,1710999973.0
2007-10-25 09:50:00,0.96745,0.9677,0.96745,0.9677,1177300000.0
2007-10-25 09:51:00,0.9677,0.9677,0.9675,0.96755,835200000.0
2007-10-25 09:52:00,0.96755,0.96755,0.96685,0.967,1254700000.0
2007-10-25 09:53:00,0.967,0.9673,0.96685,0.9672,949200000.0
2007-10-25 09:54:00,0.96715,0.96755,0.96695,0.96735,1385800000.0
2007-10-25 09:55:00,0.96735,0.9674,0.9671,0.96725,1466300000.0
2007-10-25 09:56:00,0.96725,0.9675,0.96725,0.96745,1377100000.0
2007-10-25 09:57:00,0.9675,0.9676,0.9671,0.9674,1201000000.0
2007-10-25 09:58:00,0.9674,0.9675,0.9674,0.9675,2144100000.0
2007-10-25 09:59:00,0.9675,0.9676,0.96745,0.9675,1094200017.0
2007-10-25 10:00:00,0.9675,0.9675,0.9674,0.9674,1073600000.0
2007-10-25 10:01:00,0.9674,0.9675,0.96725,0.96725,1336600000.0
2007-10-25 10:02:00,0.9672,0.9673,0.9669,0.96705,1542500000.0
2007-10-25 10:03:00,0.96705,0.96725,0.96705,0.96715,946100000.0
2007-10-25 10:04:00,0.9672,0.9672,0.96705,0.96715,1305067295.0
2007-10-25 10:05:00,0.96715,0.9672,0.96705,0.9672,907700000.0
2007-10-25 10:06:00,0.9672,0.9672,0.96705,0.9671,1311099994.0
2007-10-25 10:07:00,0.9671,0.9671,0.9671,0.9671,571200000.0
2007-10-25 10:08:00,0.9671,0.9672,0.96705,0.9672,971461452.0
2007-10-25 10:09:00,0.9672,0.9678,0.9671,0.9678,786980721.0
2007-10-25 10:10:00,0.9678,0.9678,0.9672,0.9672,1042400000.0
2007-10-25 10:11:00,0.9672,0.9676,0.9672,0.9673,1779899946.0
2007-10-25 10:12:00,0.9673,0.9676,0.9673,0.9676,1126300000.0
2007-10-25 10:13:00,0.9676,0.96775,0.96745,0.96775,1080399997.0
2007-10-25 10:14:00,0.96775,0.96835,0.9677,0.96815,1348899995.0
2007-10-25 10:15:00,0.9682,0.9683,0.9682,0.9682,979200000.0
2007-10-25 10:16:00,0.9683,0.9684,0.9682,0.9684,979200000.0
2007-10-25 10:17:00,0.96835,0.96835,0.9678,0.96785,979200000.0
2007-10-25 10:18:00,0.9678,0.9681,0.9678,0.96805,1782399924.0
2007-10-25 10:19:00,0.96805,0.96805,0.96795,0.96795,948900000.0
2007-10-25 10:20:00,0.96795,0.96795,0.9679,0.96795,707100000.0
2007-10-25 10:21:00,0.96795,0.96795,0.96785,0.96785,635000000.0
2007-10-25 10:22:00,0.96785,0.96805,0.96785,0.96785,1342700000.0
2007-10-25 10:23:00,0.96785,0.96805,0.96785,0.9679,1646500000.0
2007-10-25 10:24:00,0.9679,0.968,0.9679,0.9679,1976499999.0
2007-10-25 10:25:00,0.96795,0.96805,0.96785,0.96785,1976499999.0
2007-10-25 10:26:00,0.96785,0.96815,0.96785,0.96805,1660100010.0
2007-10-25 10:27:00,0.9681,0.9681,0.96785,0.96805,1405799985.0
2007-10-25 10:28:00,0.96805,0.96825,0.96795,0.96795,455000000.0
2007-10-25 10:29:00,0.96795,0.96805,0.9674,0.9675,710100000.0
2007-10-25 10:30:00,0.9675,0.96775,0.9675,0.9677,650300000.0
2007-10-25 10:31:00,0.9677,0.96815,0.9674,0.96805,889100000.0
2007-10-25 10:32:00,0.96805,0.96815,0.96785,0.96815,1664300018.0
2007-10-25 10:33:00,0.96815,0.96815,0.96805,0.9681,1077200033.0
2007-10-25 10:34:00,0.9681,0.9681,0.96795,0.9681,2003900000.0
2007-10-25 10:35:00,0.9681,0.9681,0.96805,0.9681,1286800000.0
2007-10-25 10:36:00,0.9681,0.96815,0.96795,0.96815,1009600000.0
2007-10-25 10:37:00,0.96815,0.9682,0.9681,0.96815,637500000.0
2007-10-25 10:38:00,0.9682,0.96825,0.9679,0.9679,1342700000.0
2007-10-25 10:39:00,0.9679,0.96795,0.96765,0.96765,1831599993.0
2007-10-25 10:40:00,0.96765,0.96765,0.9673,0.9673,531399988.0
2007-10-25 10:41:00,0.96735,0.96745,0.9673,0.96745,1774500002.0
2007-10-25 10:42:00,0.9674,0.968,0.9674,0.96755,1278600000.0
2007-10-25 10:43:00,0.96755,0.96755,0.9674,0.9675,1875800041.0
2007-10-25 10:44:00,0.9675,0.9675,0.9674,0.9674,1055200000.0
2007-10-25 10:45:00,0.9674,0.9675,0.9674,0.96745,1541400000.0
2007-10-25 10:46:00,0.96745,0.96745,0.96735,0.9674,2103600000.0
2007-10-25 10:47:00,0.9674,0.9674,0.9673,0.96735,1536799999.0
2007-10-25 10:48:00,0.9673,0.9674,0.9673,0.9674,1216900000.0
2007-10-25 10:49:00,0.9674,0.9674,0.9672,0.9672,1319200000.0
2007-10-25 10:50:00,0.9672,0.9673,0.9672,0.9673,928800000.0
2007-10-25 10:51:00,0.9673,0.9673,0.96715,0.9673,1317900000.0
2007-10-25 10:52:00,0.96725,0.9673,0.96715,0.9672,1219500000.0
2007-10-25 10:53:00,0.9672,0.9672,0.96715,0.96715,1411099999.0
2007-10-25 10:54:00,0.96715,0.96725,0.9671,0.96715,941700000.0
2007-10-25 10:55:00,0.96715,0.9672,0.96705,0.96715,972400000.0
2007-10-25 10:56:00,0.96715,0.9674,0.96715,0.9674,602900000.0
2007-10-25 10:57:00,0.9674,0.9674,0.9673,0.96735,599700000.0
2007-10-25 10:58:00,0.96735,0.96765,0.96735,0.9675,538357360.0
2007-10-25 10:59:00,0.9675,0.96755,0.9675,0.96755,342650364.0
2007-10-25 11:00:00,0.96755,0.96775,0.96755,0.96755,837600000.0
2007-10-25 11:01:00,0.96755,0.9676,0.96745,0.9675,1796585135.0
2007-10-25 11:02:00,0.9675,0.9676,0.9674,0.9675,1182270726.0
2007-10-25 11:03:00,0.96755,0.96765,0.96745,0.96745,1051405066.0
2007-10-25 11:04:00,0.96745,0.96755,0.96745,0.9675,1452220700.0
2007-10-25 11:05:00,0.9675,0.9675,0.96735,0.9675,570133863.0
2007-10-25 11:06:00,0.9675,0.9675,0.9673,0.96735,735009631.0
2007-10-25 11:07:00,0.96735,0.96735,0.96725,0.96735,999059273.0
2007-10-25 11:08:00,0.96735,0.9674,0.96725,0.96735,1318756894.0
2007-10-25 11:09:00,0.96735,0.96735,0.96705,0.96715,579184671.0
2007-10-25 11:10:00,0.96715,0.96715,0.9667,0.96675,714000000.0
2007-10-25 11:11:00,0.96665,0.96665,0.9664,0.9664,1016700000.0
2007-10-25 11:12:00,0.9665,0.96685,0.9664,0.96675,691699999.0
2007-10-25 11:13:00,0.96675,0.96675,0.96645,0.96665,868700000.0
2007-10-25 11:14:00,0.96665,0.96795,0.96665,0.96765,1205499994.0
2007-10-25 11:15:00,0.96765,0.96775,0.96715,0.96715,1077499975.0
2007-10-25 11:16:00,0.9672,0.96735,0.96705,0.96715,1163600000.0
2007-10-25 11:17:00,0.96715,0.9676,0.967,0.96755,1077500000.0
2007-10-25 11:18:00,0.96755,0.96755,0.96735,0.96745,1661200000.0
2007-10-25 11:19:00,0.96745,0.96745,0.96725,0.96725,1408200000.0
2007-10-25 11:20:00,0.96725,0.96725,0.96595,0.96625,818000000.0
2007-10-25 11:21:00,0.96625,0.967,0.96625,0.96665,701900000.0
2007-10-25 11:22:00,0.9667,0.9668,0.9667,0.9668,1001100000.0
2007-10-25 11:23:00,0.96685,0.96695,0.96685,0.96685,1001100000.0
2007-10-25 11:24:00,0.96685,0.9672,0.96675,0.9669,896400000.0
2007-10-25 11:25:00,0.9669,0.96715,0.96685,0.96685,954700000.0
2007-10-25 11:26:00,0.96685,0.96705,0.96685,0.96685,401900000.0
2007-10-25 11:27:00,0.96685,0.9671,0.96675,0.9671,476700000.0
2007-10-25 11:28:00,0.9671,0.9672,0.967,0.96705,115308722.0
2007-10-25 11:29:00,0.96705,0.96705,0.9667,0.96685,293151246.0
2007-10-25 11:30:00,0.9668,0.96685,0.96675,0.9668,211956044.0
2007-10-25 11:31:00,0.9668,0.9668,0.96665,0.9668,880210674.0
2007-10-25 11:32:00,0.9668,0.9668,0.96665,0.96665,1350179298.0
2007-10-25 11:33:00,0.96665,0.9667,0.96655,0.9667,1767900002.0
2007-10-25 11:34:00,0.9667,0.9667,0.9665,0.9665,1475099998.0
2007-10-25 11:35:00,0.9665,0.96665,0.9663,0.96635,698800001.0
2007-10-25 11:36:00,0.96635,0.96645,0.96625,0.96625,1300300000.0
2007-10-25 11:37:00,0.96625,0.96625,0.96615,0.96615,727900000.0
2007-10-25 11:38:00,0.96615,0.9662,0.96545,0.96555,644250000.0
2007-10-25 11:39:00,0.96555,0.9658,0.9655,0.9656,654400000.0
2007-10-25 11:40:00,0.9656,0.9657,0.96545,0.9655,382200000.0
2007-10-25 11:41:00,0.9655,0.9655,0.96525,0.96545,944100000.0
2007-10-25 11:42:00,0.96545,0.96565,0.96545,0.96555,918999998.0
2007-10-25 11:43:00,0.9656,0.9657,0.9655,0.9655,520700000.0
2007-10-25 11:44:00,0.9655,0.966,0.9655,0.9657,1096800000.0
2007-10-25 11:45:00,0.96565,0.9657,0.96555,0.96555,1872000000.0
2007-10-25 11:46:00,0.96555,0.9656,0.96555,0.96555,1365000000.0
2007-10-25 11:47:00,0.96555,0.9658,0.96555,0.9657,673000000.0
2007-10-25 11:48:00,0.9657,0.96575,0.9656,0.96575,927400000.0
2007-10-25 11:49:00,0.96575,0.9661,0.96565,0.96605,1042400000.0
2007-10-25 11:50:00,0.96605,0.9661,0.966,0.9661,1630099979.0
2007-10-25 11:51:00,0.9661,0.9661,0.966,0.9661,1777400000.0
2007-10-25 11:52:00,0.9661,0.9661,0.966,0.966,863800000.0
2007-10-25 11:53:00,0.96605,0.96605,0.966,0.966,626800000.0
2007-10-25 11:54:00,0.966,0.96605,0.9658,0.96605,630200000.0
2007-10-25 11:55:00,0.96605,0.9661,0.96545,0.96565,1259299997.0
2007-10-25 11:56:00,0.9656,0.9657,0.96545,0.9655,1751500030.0
2007-10-25 11:57:00,0.9655,0.9655,0.96515,0.9652,1133600000.0
2007-10-25 11:58:00,0.96515,0.96525,0.96515,0.96525,505600000.0
2007-10-25 11:59:00,0.96525,0.96525,0.9646,0.9648,457400000.0
2007-10-25 12:00:00,0.9648,0.9648,0.9645,0.9645,917100000.0
2007-10-25 12:01:00,0.9645,0.96455,0.96415,0.9645,1115499999.0
2007-10-25 12:02:00,0.9645,0.96455,0.9645,0.9645,959300000.0
2007-10-25 12:03:00,0.96455,0.96495,0.96445,0.96495,650500000.0
2007-10-25 12:04:00,0.96495,0.96505,0.96465,0.96485,977200000.0
2007-10-25 12:05:00,0.96485,0.965,0.96455,0.96495,780900000.0
2007-10-25 12:06:00,0.96495,0.965,0.96455,0.96455,780200000.0
2007-10-25 12:07:00,0.96455,0.96455,0.9642,0.96425,653400000.0
2007-10-25 12:08:00,0.9642,0.9645,0.9642,0.96435,788200000.0
2007-10-25 12:09:00,0.96435,0.9649,0.96435,0.9649,760500000.0
2007-10-25 12:10:00,0.96495,0.96495,0.9647,0.96475,1846000000.0
2007-10-25 12:11:00,0.96475,0.965,0.96475,0.965,1388300000.0
2007-10-25 12:12:00,0.965,0.9653,0.96495,0.96505,1879500000.0
2007-10-25 12:13:00,0.96505,0.9651,0.9648,0.9649,1727000000.0
2007-10-25 12:14:00,0.9649,0.9652,0.96475,0.96475,1790000000.0
2007-10-25 12:15:00,0.9648,0.96485,0.96475,0.96485,1061900000.0
2007-10-25 12:16:00,0.96485,0.9651,0.96485,0.9651,526100000.0
2007-10-25 12:17:00,0.9651,0.9651,0.965,0.96505,477700000.0
2007-10-25 12:18:00,0.96505,0.96505,0.96485,0.96495,927800030.0
2007-10-25 12:19:00,0.96485,0.96515,0.96485,0.96515,1929600040.0
2007-10-25 12:20:00,0.96515,0.9652,0.96505,0.96515,1678300000.0
2007-10-25 12:21:00,0.9651,0.96525,0.96505,0.96505,584200000.0
2007-10-25 12:22:00,0.96505,0.9651,0.96425,0.9645,789869179.0
2007-10-25 12:23:00,0.9645,0.9645,0.96415,0.9642,624800000.0
2007-10-25 12:24:00,0.9642,0.96435,0.96415,0.96415,812800000.0
2007-10-25 12:25:00,0.96415,0.96445,0.9641,0.9643,822300000.0
2007-10-25 12:26:00,0.9643,0.96445,0.964,0.9641,1311100003.0
2007-10-25 12:27:00,0.9641,0.9642,0.96405,0.96405,1196800000.0
2007-10-25 12:28:00,0.96405,0.96455,0.96405,0.96455,1280100000.0
2007-10-25 12:29:00,0.96455,0.96465,0.96405,0.96455,1760899982.0
2007-10-25 12:30:00,0.9646,0.9646,0.9644,0.96455,673899999.0
2007-10-25 12:31:00,0.96455,0.96455,0.9644,0.96455,938300000.0
2007-10-25 12:32:00,0.96455,0.96455,0.96405,0.96415,977599989.0
2007-10-25 12:33:00,0.96415,0.96455,0.96415,0.9645,811900000.0
2007-10-25 12:34:00,0.9645,0.9646,0.96445,0.9646,294900000.0
2007-10-25 12:35:00,0.9646,0.9647,0.9646,0.9646,378400000.0
2007-10-25 12:36:00,0.9646,0.96465,0.96455,0.96465,1118500000.0
2007-10-25 12:37:00,0.96465,0.96505,0.96465,0.96495,694400000.0
2007-10-25 12:38:00,0.96495,0.96515,0.9648,0.9651,1320900000.0
2007-10-25 12:39:00,0.96505,0.9652,0.965,0.9651,1011300000.0
2007-10-25 12:40:00,0.9651,0.9651,0.96505,0.9651,1144900000.0
2007-10-25 12:41:00,0.9651,0.9651,0.965,0.96505,1859100000.0
2007-10-25 12:42:00,0.9651,0.9651,0.96475,0.96475,717600000.0
2007-10-25 12:43:00,0.96475,0.96475,0.96435,0.96435,628700000.0
2007-10-25 12:44:00,0.96435,0.96435,0.96415,0.9643,889700000.0
2007-10-25 12:45:00,0.9643,0.9643,0.96425,0.96425,893000000.0
2007-10-25 12:46:00,0.96425,0.9643,0.96425,0.96425,766100000.0
2007-10-25 12:47:00,0.96425,0.96425,0.96405,0.96415,863800000.0
2007-10-25 12:48:00,0.96415,0.96435,0.96415,0.9643,741400001.0
2007-10-25 12:49:00,0.9643,0.9644,0.9642,0.96435,1042699996.0
2007-10-25 12:50:00,0.96435,0.9644,0.9643,0.9644,1579900000.0
2007-10-25 12:51:00,0.9644,0.96475,0.9644,0.96445,1897100013.0
2007-10-25 12:52:00,0.9644,0.9644,0.9641,0.9642,735800000.0
2007-10-25 12:53:00,0.9642,0.96425,0.9641,0.9641,598800000.0
2007-10-25 12:54:00,0.9641,0.9641,0.964,0.9641,794400000.0
2007-10-25 12:55:00,0.9641,0.9642,0.96405,0.9641,1176900000.0
2007-10-25 12:56:00,0.9641,0.9642,0.96405,0.96415,925600000.0
2007-10-25 12:57:00,0.9642,0.9643,0.96415,0.9643,1025600000.0
2007-10-25 12:58:00,0.9643,0.9643,0.96395,0.964,1244700000.0
2007-10-25 12:59:00,0.964,0.9641,0.964,0.964,979200000.0
2007-10-25 13:00:00,0.964,0.9641,0.9639,0.96395,689800000.0
2007-10-25 13:01:00,0.96395,0.964,0.96385,0.96395,950600000.0
2007-10-25 13:02:00,0.96395,0.964,0.96395,0.96395,1076400000.0
2007-10-25 13:03:00,0.96395,0.9641,0.96395,0.964,1054900000.0
2007-10-25 13:04:00,0.964,0.96415,0.96395,0.96395,765109856.0
2007-10-25 13:05:00,0.96395,0.9641,0.96395,0.9641,1065600000.0
2007-10-25 13:06:00,0.9641,0.9642,0.964,0.9641,1112800000.0
2007-10-25 13:07:00,0.9641,0.9642,0.964,0.96405,1010900000.0
2007-10-25 13:08:00,0.96405,0.96415,0.96375,0.9638,1307800000.0
2007-10-25 13:09:00,0.9638,0.964,0.96375,0.96375,1118100000.0
2007-10-25 13:10:00,0.96375,0.9639,0.9637,0.9638,1379000000.0
2007-10-25 13:11:00,0.9638,0.9638,0.96375,0.96375,1537599994.0
2007-10-25 13:12:00,0.9638,0.9639,0.9635,0.9636,1146400000.0
2007-10-25 13:13:00,0.9636,0.96365,0.9635,0.9636,962400000.0
2007-10-25 13:14:00,0.9636,0.9636,0.96355,0.9636,1000400000.0
2007-10-25 13:15:00,0.9636,0.9638,0.9636,0.9636,951200000.0
2007-10-25 13:16:00,0.9636,0.9639,0.9636,0.9639,1139200000.0
2007-10-25 13:17:00,0.9639,0.964,0.9639,0.96395,1057500000.0
2007-10-25 13:18:00,0.96395,0.9643,0.9639,0.9641,780000000.0
2007-10-25 13:19:00,0.9641,0.9641,0.964,0.9641,1081200000.0
2007-10-25 13:20:00,0.9641,0.9641,0.96395,0.96395,1162800000.0
2007-10-25 13:21:00,0.964,0.964,0.96395,0.96395,1274700000.0
2007-10-25 13:22:00,0.96395,0.96395,0.96385,0.9639,1157400000.0
2007-10-25 13:23:00,0.96395,0.96395,0.9638,0.9638,1057300000.0
2007-10-25 13:24:00,0.9638,0.96385,0.9638,0.96385,1348100000.0
2007-10-25 13:25:00,0.9638,0.96385,0.9636,0.96365,1557100043.0
2007-10-25 13:26:00,0.9636,0.96365,0.9636,0.96365,1933500006.0
2007-10-25 13:27:00,0.96365,0.96375,0.96345,0.96345,1392100000.0
2007-10-25 13:28:00,0.96345,0.96365,0.96345,0.96355,2044200000.0
2007-10-25 13:29:00,0.96355,0.9638,0.9635,0.9638,1435899983.0
2007-10-25 13:30:00,0.9638,0.96405,0.96375,0.96375,478900000.0
2007-10-25 13:31:00,0.96375,0.96405,0.96375,0.96395,1070400000.0
2007-10-25 13:32:00,0.96395,0.96415,0.96395,0.96415,1371500000.0
2007-10-25 13:33:00,0.96415,0.96415,0.96405,0.9641,477600000.0
2007-10-25 13:34:00,0.9641,0.96415,0.96405,0.9641,596600000.0
2007-10-25 13:35:00,0.9641,0.96425,0.96405,0.9641,201500000.0
2007-10-25 13:36:00,0.9641,0.9642,0.96405,0.9642,923900000.0
2007-10-25 13:37:00,0.9642,0.96425,0.96405,0.96415,1211700000.0
2007-10-25 13:38:00,0.9642,0.9642,0.96405,0.9641,1004500000.0
2007-10-25 13:39:00,0.9641,0.9641,0.96395,0.96405,1271300000.0
2007-10-25 13:40:00,0.96395,0.9641,0.96395,0.9641,1122400000.0
2007-10-25 13:41:00,0.96405,0.9642,0.96405,0.9641,1457500000.0
2007-10-25 13:42:00,0.9641,0.9641,0.96405,0.9641,1347600000.0
2007-10-25 13:43:00,0.9641,0.96415,0.96405,0.96405,1032100000.0
2007-10-25 13:44:00,0.96405,0.96415,0.96405,0.96415,841100000.0
2007-10-25 13:45:00,0.96415,0.96415,0.9639,0.96395,1055200000.0
2007-10-25 13:46:00,0.96395,0.964,0.96385,0.9639,1289400000.0
2007-10-25 13:47:00,0.9639,0.964,0.96375,0.96395,1319200000.0
2007-10-25 13:48:00,0.96395,0.96395,0.96375,0.9638,869200000.0
2007-10-25 13:49:00,0.9638,0.96385,0.96365,0.96365,746400000.0
2007-10-25 13:50:00,0.96365,0.9639,0.96355,0.96375,1578400000.0
2007-10-25 13:51:00,0.96375,0.9639,0.9635,0.9638,872258938.0
2007-10-25 13:52:00,0.9638,0.9638,0.96355,0.9636,1471700003.0
2007-10-25 13:53:00,0.9636,0.9637,0.9634,0.9634,1411800000.0
2007-10-25 13:54:00,0.9634,0.9634,0.9632,0.9633,970500000.0
2007-10-25 13:55:00,0.9633,0.96345,0.96315,0.9632,981500000.0
2007-10-25 13:56:00,0.9632,0.9634,0.9632,0.9634,1123200000.0
2007-10-25 13:57:00,0.9634,0.9635,0.9633,0.9635,937200000.0
2007-10-25 13:58:00,0.9635,0.9637,0.9633,0.96365,913900000.0
2007-10-25 13:59:00,0.96365,0.9638,0.9636,0.9637,1066100000.0
2007-10-25 14:00:00,0.9636,0.9636,0.9635,0.9635,1926500000.0
2007-10-25 14:01:00,0.9635,0.96355,0.96345,0.9635,1722600000.0
2007-10-25 14:02:00,0.9634,0.9636,0.9634,0.9636,776500000.0
2007-10-25 14:03:00,0.9637,0.9638,0.96355,0.9636,776500000.0
2007-10-25 14:04:00,0.9636,0.9637,0.96355,0.9637,1059500000.0
2007-10-25 14:05:00,0.9637,0.9637,0.96355,0.96355,1510400000.0
2007-10-25 14:06:00,0.9636,0.9636,0.9634,0.96345,1483000011.0
2007-10-25 14:07:00,0.96345,0.9635,0.96325,0.9633,1179800002.0
2007-10-25 14:08:00,0.96325,0.96335,0.96325,0.9633,1552300000.0
2007-10-25 14:09:00,0.9633,0.9634,0.9632,0.96335,1167900000.0
2007-10-25 14:10:00,0.96335,0.9634,0.9632,0.9632,1204600000.0
2007-10-25 14:11:00,0.9632,0.9633,0.96315,0.96315,1042800000.0
2007-10-25 14:12:00,0.96315,0.9633,0.96315,0.9632,892600000.0
2007-10-25 14:13:00,0.9632,0.96325,0.9631,0.9632,1204800000.0
2007-10-25 14:14:00,0.9632,0.9632,0.96305,0.9632,1159700000.0
2007-10-25 14:15:00,0.9632,0.9632,0.9632,0.9632,1597600000.0
2007-10-25 14:16:00,0.9632,0.96355,0.9632,0.9634,677700000.0
2007-10-25 14:17:00,0.9634,0.9634,0.96325,0.9633,1137000000.0
2007-10-25 14:18:00,0.9633,0.9633,0.96305,0.96305,1405000000.0
2007-10-25 14:19:00,0.96305,0.9632,0.96305,0.9632,1481000000.0
2007-10-25 14:20:00,0.9632,0.9633,0.963,0.9633,1258600000.0
2007-10-25 14:21:00,0.9633,0.9634,0.9633,0.9633,1426800000.0
2007-10-25 14:22:00,0.9633,0.9636,0.9633,0.9635,1190000000.0
2007-10-25 14:23:00,0.9635,0.9635,0.96345,0.9635,1006499998.0
2007-10-25 14:24:00,0.9635,0.9638,0.96345,0.9636,1330100000.0
2007-10-25 14:25:00,0.9636,0.9638,0.9635,0.96365,1061400000.0
2007-10-25 14:26:00,0.96365,0.9638,0.9635,0.96375,1481300000.0
2007-10-25 14:27:00,0.96375,0.9639,0.96375,0.9638,975500000.0
2007-10-25 14:28:00,0.9638,0.9639,0.9638,0.9638,1005500000.0
2007-10-25 14:29:00,0.9638,0.964,0.96355,0.96355,755000000.0
2007-10-25 14:30:00,0.96355,0.96375,0.9632,0.96365,871700000.0
2007-10-25 14:31:00,0.96365,0.9643,0.96345,0.9635,987500001.0
2007-10-25 14:32:00,0.96345,0.9638,0.96345,0.9638,972399999.0
2007-10-25 14:33:00,0.9638,0.9643,0.96365,0.96395,862900000.0
2007-10-25 14:34:00,0.96395,0.96395,0.96365,0.9639,1273500001.0
2007-10-25 14:35:00,0.9639,0.9639,0.9636,0.9636,927500000.0
2007-10-25 14:36:00,0.9636,0.9639,0.9636,0.9638,871400000.0
2007-10-25 14:37:00,0.9638,0.9638,0.96325,0.9634,1118900000.0
2007-10-25 14:38:00,0.9634,0.9638,0.96335,0.9635,887200000.0
2007-10-25 14:39:00,0.9635,0.9635,0.96305,0.9631,1247500000.0
2007-10-25 14:40:00,0.96305,0.9632,0.9627,0.9627,1102199998.0
2007-10-25 14:41:00,0.9627,0.9629,0.96225,0.96225,1056500000.0
2007-10-25 14:42:00,0.9622,0.9622,0.96145,0.96145,776200000.0
2007-10-25 14:43:00,0.9615,0.9625,0.9615,0.9623,806200000.0
2007-10-25 14:44:00,0.9623,0.9627,0.96195,0.9622,901300000.0
2007-10-25 14:45:00,0.9622,0.9626,0.96215,0.9626,906500000.0
2007-10-25 14:46:00,0.9626,0.96315,0.9626,0.96305,1125000000.0
2007-10-25 14:47:00,0.96305,0.9632,0.96225,0.96235,1151100002.0
2007-10-25 14:48:00,0.96235,0.96265,0.9623,0.96245,621600000.0
2007-10-25 14:49:00,0.96245,0.96285,0.9623,0.9625,1044200000.0
2007-10-25 14:50:00,0.9625,0.96255,0.96235,0.96235,1662499986.0
2007-10-25 14:51:00,0.9624,0.9628,0.96235,0.9628,868100000.0
2007-10-25 14:52:00,0.9628,0.9629,0.9622,0.9622,1088300000.0
2007-10-25 14:53:00,0.96215,0.9625,0.96215,0.9624,938200000.0
2007-10-25 14:54:00,0.9624,0.9626,0.9624,0.9625,1137200000.0
2007-10-25 14:55:00,0.9625,0.9626,0.96235,0.96235,692100000.0
2007-10-25 14:56:00,0.96235,0.9626,0.96235,0.9626,757800000.0
2007-10-25 14:57:00,0.9626,0.9627,0.9624,0.9624,1037399999.0
2007-10-25 14:58:00,0.9625,0.9626,0.96235,0.9626,1313599993.0
2007-10-25 14:59:00,0.9626,0.9626,0.9622,0.9622,955200000.0
2007-10-25 15:00:00,0.9622,0.9624,0.9622,0.9624,953300000.0
2007-10-25 15:01:00,0.9624,0.9627,0.96235,0.96255,1432200000.0
2007-10-25 15:02:00,0.96255,0.9628,0.9625,0.96275,1069100000.0
2007-10-25 15:03:00,0.9627,0.96285,0.9626,0.96275,1053600000.0
2007-10-25 15:04:00,0.96275,0.9632,0.9626,0.9632,1207700000.0
2007-10-25 15:05:00,0.9632,0.9635,0.9631,0.9634,935200000.0
2007-10-25 15:06:00,0.9634,0.9637,0.96325,0.9637,995200000.0
2007-10-25 15:07:00,0.96365,0.9642,0.96365,0.9639,874500000.0
2007-10-25 15:08:00,0.9639,0.96435,0.96385,0.9642,997600002.0
2007-10-25 15:09:00,0.9642,0.9642,0.9638,0.9639,912200001.0
2007-10-25 15:10:00,0.9639,0.964,0.9638,0.96395,1110599997.0
2007-10-25 15:11:00,0.96395,0.964,0.9638,0.9639,480900000.0
2007-10-25 15:12:00,0.9639,0.9641,0.9639,0.96405,662900000.0
2007-10-25 15:13:00,0.96405,0.96425,0.9638,0.9639,763600000.0
2007-10-25 15:14:00,0.9639,0.96495,0.96385,0.96495,1044000007.0
2007-10-25 15:15:00,0.96495,0.9656,0.96495,0.965,531900000.0
2007-10-25 15:16:00,0.965,0.965,0.96475,0.96485,1234299996.0
2007-10-25 15:17:00,0.9648,0.9653,0.96475,0.96525,1516100001.0
2007-10-25 15:18:00,0.9653,0.9655,0.96525,0.9654,686000000.0
2007-10-25 15:19:00,0.9654,0.96565,0.9654,0.96565,1087200000.0
2007-10-25 15:20:00,0.96565,0.966,0.9656,0.9657,1271049999.0
2007-10-25 15:21:00,0.96575,0.9669,0.9657,0.9662,568420000.0
2007-10-25 15:22:00,0.9662,0.9662,0.9655,0.9658,700500000.0
2007-10-25 15:23:00,0.9658,0.96605,0.9657,0.966,659800000.0
2007-10-25 15:24:00,0.966,0.9664,0.966,0.96625,699600000.0
2007-10-25 15:25:00,0.96625,0.96625,0.9658,0.96585,402100000.0
2007-10-25 15:26:00,0.9659,0.96605,0.9659,0.966,846600000.0
2007-10-25 15:27:00,0.966,0.9661,0.9656,0.9657,678300000.0
2007-10-25 15:28:00,0.9657,0.96575,0.9655,0.96555,821700000.0
2007-10-25 15:29:00,0.96555,0.9656,0.96495,0.96505,934199998.0
2007-10-25 15:30:00,0.96505,0.9654,0.96505,0.9652,607300000.0
2007-10-25 15:31:00,0.96515,0.9661,0.96515,0.9661,762600000.0
2007-10-25 15:32:00,0.9661,0.9661,0.96565,0.966,735200000.0
2007-10-25 15:33:00,0.966,0.96645,0.966,0.9664,965900000.0
2007-10-25 15:34:00,0.96635,0.96645,0.96605,0.96605,673000000.0
2007-10-25 15:35:00,0.96605,0.96605,0.9659,0.966,1156800000.0
2007-10-25 15:36:00,0.966,0.96685,0.966,0.9666,737100000.0
2007-10-25 15:37:00,0.96655,0.9671,0.96655,0.9669,900600000.0
2007-10-25 15:38:00,0.9669,0.9669,0.9665,0.9668,1176099998.0
2007-10-25 15:39:00,0.96675,0.96715,0.9665,0.96705,1536299987.0
2007-10-25 15:40:00,0.96705,0.96705,0.96645,0.9666,1956499992.0
2007-10-25 15:41:00,0.9666,0.9666,0.9664,0.9664,567600000.0
2007-10-25 15:42:00,0.9664,0.9666,0.9664,0.96645,730800000.0
2007-10-25 15:43:00,0.96645,0.96645,0.96605,0.9662,649800000.0
2007-10-25 15:44:00,0.9662,0.9664,0.9659,0.966,681500000.0
2007-10-25 15:45:00,0.966,0.9662,0.9659,0.96595,578524409.0
2007-10-25 15:46:00,0.96595,0.96635,0.9659,0.96635,1296871502.0
2007-10-25 15:47:00,0.96635,0.96635,0.9661,0.9663,1415699949.0
2007-10-25 15:48:00,0.9663,0.9663,0.9661,0.96615,1135100000.0
2007-10-25 15:49:00,0.96615,0.96625,0.96605,0.96615,431400000.0
2007-10-25 15:50:00,0.96615,0.9662,0.96605,0.9661,195900000.0
2007-10-25 15:51:00,0.9661,0.96635,0.96605,0.96625,571500000.0
2007-10-25 15:52:00,0.96625,0.9667,0.96625,0.9667,472800000.0
2007-10-25 15:53:00,0.9666,0.967,0.9666,0.9669,1073600000.0
2007-10-25 15:54:00,0.9669,0.9669,0.9665,0.96665,1404300002.0
2007-10-25 15:56:00,0.9666,0.9667,0.96655,0.9667,606900000.0
2007-10-25 15:57:00,0.9667,0.9668,0.96665,0.96665,1202700002.0
2007-10-25 15:58:00,0.96665,0.9668,0.9661,0.9663,1029600007.0
2007-10-25 15:59:00,0.9663,0.96635,0.96605,0.96635,886000000.0
2007-10-25 16:00:00,0.96635,0.96635,0.9658,0.9658,616700000.0
2007-10-25 16:01:00,0.9658,0.96645,0.9657,0.9662,590300000.0
2007-10-25 16:02:00,0.96615,0.9662,0.9659,0.9661,984699999.0
2007-10-25 16:03:00,0.9661,0.9664,0.96585,0.966,744500000.0
2007-10-25 16:04:00,0.966,0.96625,0.9657,0.9657,668050000.0
2007-10-25 16:05:00,0.9657,0.9658,0.96525,0.9653,1242499995.0
2007-10-25 16:06:00,0.96525,0.9658,0.96525,0.9654,884100001.0
2007-10-25 16:07:00,0.9654,0.9658,0.9653,0.9657,958700000.0
2007-10-25 16:08:00,0.9657,0.9657,0.96525,0.9655,716600006.0
2007-10-25 16:09:00,0.9655,0.9659,0.9653,0.9657,858400000.0
2007-10-25 16:10:00,0.9657,0.9658,0.9652,0.9652,1007400000.0
2007-10-25 16:11:00,0.9652,0.9653,0.9647,0.96475,830100000.0
2007-10-25 16:12:00,0.96475,0.9651,0.96475,0.965,1317499998.0
2007-10-25 16:13:00,0.965,0.9653,0.965,0.9653,948600000.0
2007-10-25 16:14:00,0.9653,0.9656,0.9653,0.96555,526400000.0
2007-10-25 16:15:00,0.96555,0.966,0.9655,0.966,746399999.0
2007-10-25 16:16:00,0.966,0.9661,0.96565,0.9657,1146300002.0
2007-10-25 16:17:00,0.96565,0.96615,0.96565,0.966,847800000.0
2007-10-25 16:18:00,0.966,0.966,0.96565,0.9658,1041500001.0
2007-10-25 16:19:00,0.9658,0.96605,0.9658,0.96585,798500000.0
2007-10-25 16:20:00,0.96585,0.966,0.96575,0.9659,1031100003.0
2007-10-25 16:21:00,0.9659,0.9659,0.9657,0.9657,1370800002.0
2007-10-25 16:22:00,0.9657,0.9657,0.96535,0.9654,1096000000.0
2007-10-25 16:23:00,0.9654,0.9659,0.9654,0.96585,865100000.0
2007-10-25 16:24:00,0.96585,0.96585,0.96555,0.96585,1018900000.0
2007-10-25 16:25:00,0.96585,0.9661,0.96585,0.96585,453200000.0
2007-10-25 16:26:00,0.96585,0.9664,0.96585,0.9662,967900000.0
2007-10-25 16:27:00,0.9662,0.9663,0.9661,0.9661,930300000.0
2007-10-25 16:28:00,0.9661,0.9663,0.9661,0.9663,1013600000.0
2007-10-25 16:29:00,0.9663,0.9663,0.96605,0.9661,1082300001.0
2007-10-25 16:30:00,0.96605,0.9666,0.96605,0.9664,1106300003.0
2007-10-25 16:31:00,0.96635,0.9669,0.96635,0.96675,1622900001.0
2007-10-25 16:32:00,0.96675,0.9668,0.96655,0.9667,1328899997.0
2007-10-25 16:33:00,0.9667,0.9679,0.9666,0.9676,1006100000.0
2007-10-25 16:34:00,0.9676,0.9677,0.96725,0.96745,1448500006.0
2007-10-25 16:35:00,0.9675,0.9677,0.96745,0.9675,1303399998.0
2007-10-25 16:36:00,0.9675,0.9675,0.9671,0.96735,902400000.0
2007-10-25 16:37:00,0.96735,0.96755,0.9673,0.9674,915400000.0
2007-10-25 16:38:00,0.9675,0.9677,0.9674,0.9676,665000000.0
2007-10-25 16:39:00,0.9676,0.9677,0.9676,0.9676,1156000000.0
2007-10-25 16:40:00,0.9676,0.9687,0.9676,0.96825,1318050003.0
2007-10-25 16:41:00,0.96825,0.96845,0.96815,0.9683,1865899995.0
2007-10-25 16:42:00,0.9683,0.9683,0.96775,0.96775,1211200000.0
2007-10-25 16:43:00,0.96775,0.96795,0.96765,0.9679,1370700001.0
2007-10-25 16:44:00,0.9679,0.96795,0.9677,0.9677,443399996.0
2007-10-25 16:45:00,0.9677,0.9677,0.9673,0.9673,1495099995.0
2007-10-25 16:46:00,0.9673,0.9678,0.9673,0.96775,472000000.0
2007-10-25 16:47:00,0.96775,0.9686,0.96775,0.96835,1680799995.0
2007-10-25 16:48:00,0.9684,0.9684,0.968,0.968,1806299998.0
2007-10-25 16:49:00,0.9681,0.9681,0.96765,0.9678,1806299998.0
2007-10-25 16:50:00,0.9678,0.9678,0.96725,0.9674,1342699999.0
2007-10-25 16:51:00,0.9674,0.96745,0.9673,0.9673,832200000.0
2007-10-25 16:52:00,0.9674,0.9674,0.96725,0.96735,1510000010.0
2007-10-25 16:53:00,0.9674,0.9675,0.9673,0.9673,778099997.0
2007-10-25 16:54:00,0.9674,0.9683,0.9673,0.9681,778099997.0
2007-10-25 16:55:00,0.9681,0.96825,0.9679,0.9681,620400000.0
2007-10-25 16:56:00,0.9681,0.96815,0.9675,0.9677,307900000.0
2007-10-25 16:57:00,0.9677,0.9677,0.9673,0.9675,829900000.0
2007-10-25 16:58:00,0.9675,0.9677,0.9673,0.9673,1465899998.0
2007-10-25 16:59:00,0.9673,0.9674,0.9667,0.967,892800000.0
2007-10-25 17:00:00,0.967,0.9672,0.96695,0.967,924800000.0
2007-10-25 17:01:00,0.967,0.9672,0.9669,0.9671,1083100000.0
2007-10-25 17:02:00,0.9671,0.9672,0.9671,0.96715,639200000.0
2007-10-25 17:03:00,0.96715,0.9676,0.9671,0.96755,1025599999.0
2007-10-25 17:04:00,0.96755,0.9679,0.96755,0.9679,1221199999.0
2007-10-25 17:05:00,0.9679,0.9684,0.9679,0.96805,1115700003.0
2007-10-25 17:06:00,0.96805,0.9681,0.9677,0.9678,1067500000.0
2007-10-25 17:07:00,0.9678,0.9678,0.9677,0.9678,1126400000.0
2007-10-25 17:08:00,0.9678,0.96795,0.96775,0.9679,1051199999.0
2007-10-25 17:09:00,0.9679,0.968,0.96755,0.96755,1764900016.0
2007-10-25 17:10:00,0.9676,0.9678,0.9672,0.9678,1063899999.0
2007-10-25 17:11:00,0.9678,0.96785,0.9678,0.96785,468000000.0
2007-10-25 17:12:00,0.9679,0.9679,0.96755,0.9676,765599997.0
2007-10-25 17:13:00,0.9676,0.9677,0.9674,0.96745,1635000000.0
2007-10-25 17:14:00,0.96745,0.9675,0.96735,0.9674,508800000.0
2007-10-25 17:15:00,0.9674,0.9677,0.9672,0.9677,673800000.0
2007-10-25 17:16:00,0.9677,0.9679,0.96755,0.9677,1334900009.0
2007-10-25 17:17:00,0.9677,0.9678,0.9676,0.96765,818499999.0
2007-10-25 17:18:00,0.96765,0.9677,0.9674,0.9676,845500000.0
2007-10-25 17:19:00,0.9676,0.9676,0.96745,0.9675,625900000.0
2007-10-25 17:20:00,0.9675,0.9675,0.9669,0.9673,1069980000.0
2007-10-25 17:21:00,0.9673,0.9673,0.9669,0.9669,1264600001.0
2007-10-25 17:22:00,0.9669,0.96695,0.96665,0.9669,976500000.0
2007-10-25 17:23:00,0.9669,0.967,0.9668,0.9668,623000000.0
2007-10-25 17:24:00,0.9668,0.9669,0.96665,0.9668,1752100007.0
2007-10-25 17:25:00,0.96675,0.967,0.96625,0.9664,1010199999.0
2007-10-25 17:26:00,0.9664,0.9665,0.9664,0.9665,625400000.0
2007-10-25 17:27:00,0.9665,0.9665,0.9665,0.9665,592800000.0
2007-10-25 17:28:00,0.9665,0.96655,0.96645,0.96645,729800000.0
2007-10-25 17:29:00,0.9665,0.9665,0.96635,0.9665,998000000.0
2007-10-25 17:30:00,0.9665,0.9666,0.9664,0.9665,1298399992.0
2007-10-25 17:31:00,0.9665,0.9666,0.96625,0.9664,1200399993.0
2007-10-25 17:32:00,0.9664,0.9665,0.9664,0.9665,1352200000.0
2007-10-25 17:33:00,0.96645,0.9667,0.96645,0.9667,754400000.0
2007-10-25 17:34:00,0.9667,0.9667,0.96635,0.9664,1201400000.0
2007-10-25 17:35:00,0.9664,0.9666,0.96625,0.9666,1309799989.0
2007-10-25 17:36:00,0.9666,0.967,0.9666,0.96675,960699997.0
2007-10-25 17:37:00,0.9669,0.967,0.96625,0.9665,1071600001.0
2007-10-25 17:38:00,0.9665,0.9668,0.96635,0.96655,1414100003.0
2007-10-25 17:39:00,0.96655,0.9667,0.96645,0.9667,1740300000.0
2007-10-25 17:40:00,0.9667,0.9668,0.96665,0.9668,1025500000.0
2007-10-25 17:41:00,0.9668,0.96695,0.96675,0.96695,957400000.0
2007-10-25 17:42:00,0.967,0.9671,0.9669,0.967,963500000.0
2007-10-25 17:43:00,0.967,0.967,0.9669,0.967,972000000.0
2007-10-25 17:44:00,0.967,0.96715,0.9663,0.9665,576300000.0
2007-10-25 17:45:00,0.9665,0.9668,0.9665,0.9667,1046700000.0
2007-10-25 17:46:00,0.9667,0.9668,0.9665,0.9665,1466899996.0
2007-10-25 17:47:00,0.9665,0.9666,0.96645,0.96655,740500000.0
2007-10-25 17:48:00,0.96655,0.96655,0.9664,0.9664,983100000.0
2007-10-25 17:49:00,0.9664,0.9664,0.96615,0.9664,934400000.0
2007-10-25 17:50:00,0.9664,0.9664,0.96605,0.9662,1048999996.0
2007-10-25 17:51:00,0.9662,0.9662,0.9659,0.96605,888700000.0
2007-10-25 17:52:00,0.966,0.9663,0.966,0.96605,952800000.0
2007-10-25 17:53:00,0.96605,0.9666,0.96585,0.9666,1054299998.0
2007-10-25 17:54:00,0.9666,0.9666,0.96625,0.96635,1094600001.0
2007-10-25 17:55:00,0.96635,0.9666,0.9663,0.9666,989300000.0
2007-10-25 17:56:00,0.9666,0.9668,0.9666,0.9668,981600000.0
2007-10-25 17:57:00,0.9668,0.967,0.9668,0.96695,1057199996.0
2007-10-25 17:58:00,0.967,0.9673,0.9669,0.9673,899373082.0
2007-10-25 17:59:00,0.9673,0.9674,0.967,0.9673,935286524.0
2007-10-25 18:00:00,0.9673,0.96745,0.967,0.967,1028087224.0
2007-10-25 18:01:00,0.967,0.9671,0.9668,0.9668,1244074461.0
2007-10-25 18:02:00,0.9668,0.9671,0.9668,0.9671,995200000.0
2007-10-25 18:03:00,0.9671,0.9675,0.9671,0.9673,874600000.0
2007-10-25 18:04:00,0.9673,0.9673,0.96705,0.9672,1393899998.0
2007-10-25 18:05:00,0.9672,0.96725,0.96715,0.96725,746100000.0
2007-10-25 18:06:00,0.96725,0.9674,0.9672,0.9673,1137200000.0
2007-10-25 18:07:00,0.9674,0.9678,0.9673,0.9678,785500000.0
2007-10-25 18:08:00,0.9678,0.9678,0.96765,0.96765,869600000.0
2007-10-25 18:09:00,0.96765,0.96765,0.9675,0.9676,976900000.0
2007-10-25 18:10:00,0.9676,0.9681,0.9676,0.9679,730000007.0
2007-10-25 18:11:00,0.9678,0.9679,0.9678,0.9679,1140000000.0
2007-10-25 18:12:00,0.96825,0.96835,0.968,0.96805,1140000000.0
2007-10-25 18:13:00,0.968,0.9681,0.9679,0.9679,2114399992.0
2007-10-25 18:14:00,0.96785,0.96795,0.9675,0.9675,2114399992.0
2007-10-25 18:15:00,0.9675,0.9675,0.96725,0.9674,1576199975.0
2007-10-25 18:16:00,0.96735,0.9674,0.9672,0.9673,1547299981.0
2007-10-25 18:17:00,0.9673,0.96745,0.96725,0.9674,1663400003.0
2007-10-25 18:18:00,0.96745,0.96745,0.96735,0.96745,1377599992.0
2007-10-25 18:19:00,0.96745,0.96745,0.9674,0.96745,1584899981.0
2007-10-25 18:20:00,0.96745,0.9675,0.9674,0.96745,1730399998.0
2007-10-25 18:21:00,0.96745,0.9675,0.96725,0.96735,1428899997.0
2007-10-25 18:22:00,0.9672,0.9673,0.9671,0.9671,735000000.0
2007-10-25 18:23:00,0.9672,0.96725,0.96685,0.967,735000000.0
2007-10-25 18:24:00,0.9668,0.9669,0.9667,0.9667,2094899995.0
2007-10-25 18:25:00,0.9666,0.9666,0.9663,0.9664,2094899995.0
2007-10-25 18:26:00,0.9665,0.9665,0.9662,0.9664,2094899995.0
2007-10-25 18:27:00,0.9664,0.9665,0.9663,0.96635,2094899995.0
2007-10-25 18:28:00,0.96635,0.96635,0.96625,0.9663,1902199998.0
2007-10-25 18:29:00,0.9663,0.9665,0.9662,0.96645,1966899986.0
2007-10-25 18:31:00,0.9667,0.967,0.9667,0.96685,2004800015.0
2007-10-25 18:32:00,0.96685,0.96685,0.9666,0.96665,1362200008.0
2007-10-25 18:33:00,0.9666,0.96665,0.96655,0.9666,1966700000.0
2007-10-25 18:34:00,0.9666,0.9666,0.9665,0.9666,1886699993.0
2007-10-25 18:35:00,0.9666,0.9666,0.96655,0.9666,1169000000.0
2007-10-25 18:36:00,0.9666,0.9666,0.96655,0.9666,1683800022.0
2007-10-25 18:37:00,0.9666,0.9666,0.9666,0.9666,1606400000.0
2007-10-25 18:38:00,0.9666,0.9666,0.9666,0.9666,1493799978.0
2007-10-25 18:39:00,0.96655,0.9667,0.96645,0.9666,1493799978.0
2007-10-25 18:40:00,0.96655,0.9667,0.96655,0.9667,2041400037.0
2007-10-25 18:41:00,0.96665,0.96685,0.96665,0.9668,1314400000.0
2007-10-25 18:42:00,0.9668,0.96685,0.9668,0.96685,447200000.0
2007-10-25 18:43:00,0.96685,0.967,0.96685,0.967,1558000000.0
2007-10-25 18:44:00,0.967,0.9671,0.96685,0.967,1063800000.0
2007-10-25 18:45:00,0.967,0.967,0.9669,0.9669,1097600000.0
2007-10-25 18:46:00,0.9669,0.9669,0.9669,0.9669,1088000000.0
2007-10-25 18:47:00,0.9669,0.9669,0.96655,0.96655,1317800000.0
2007-10-25 18:48:00,0.9666,0.9666,0.96645,0.9665,1264800000.0
2007-10-25 18:49:00,0.9665,0.9665,0.9663,0.9663,955200000.0
2007-10-25 18:50:00,0.9663,0.9665,0.96625,0.9665,1280800012.0
2007-10-25 18:51:00,0.9665,0.9665,0.96645,0.96645,1023600000.0
2007-10-25 18:52:00,0.96645,0.96655,0.96645,0.96655,1004900000.0
2007-10-25 18:53:00,0.96655,0.96655,0.96625,0.9663,1233100002.0
2007-10-25 18:54:00,0.9663,0.9663,0.96625,0.96625,742400000.0
2007-10-25 18:55:00,0.96625,0.96625,0.9661,0.9662,728700000.0
2007-10-25 18:56:00,0.9662,0.9662,0.9661,0.9662,832000000.0
2007-10-25 18:57:00,0.9662,0.96675,0.9662,0.9667,972500000.0
2007-10-25 18:58:00,0.9667,0.9669,0.96665,0.9669,1521099998.0
2007-10-25 18:59:00,0.9669,0.9671,0.9669,0.967,846300000.0
2007-10-25 19:00:00,0.9671,0.9671,0.96695,0.96695,1154700000.0
2007-10-25 19:01:00,0.96695,0.96705,0.96685,0.96685,1179900000.0
2007-10-25 19:02:00,0.96685,0.96685,0.9668,0.96685,1313800000.0
2007-10-25 19:03:00,0.96685,0.96695,0.9668,0.96695,1507100000.0
2007-10-25 19:04:00,0.96695,0.96695,0.96685,0.96695,1356200000.0
2007-10-25 19:05:00,0.96695,0.96705,0.9669,0.9669,1317199987.0
2007-10-25 19:06:00,0.9669,0.9673,0.9669,0.96705,1007299984.0
2007-10-25 19:07:00,0.96705,0.9674,0.967,0.9671,881000008.0
2007-10-25 19:08:00,0.9671,0.96725,0.967,0.96725,1051100001.0
2007-10-25 19:09:00,0.96715,0.9674,0.9671,0.9673,801050000.0
2007-10-25 19:10:00,0.9673,0.96755,0.96725,0.96745,1582200000.0
2007-10-25 19:11:00,0.96745,0.96745,0.9671,0.9671,1390800012.0
2007-10-25 19:12:00,0.9671,0.9671,0.96705,0.96705,855500000.0
2007-10-25 19:13:00,0.96705,0.96725,0.96705,0.96715,690600000.0
2007-10-25 19:14:00,0.96715,0.96745,0.96715,0.9673,891900000.0
2007-10-25 19:15:00,0.9673,0.96755,0.9673,0.9674,233700000.0
2007-10-25 19:16:00,0.9674,0.96765,0.96735,0.9675,885600000.0
2007-10-25 19:17:00,0.96755,0.96775,0.9675,0.9677,1188000000.0
2007-10-25 19:18:00,0.9677,0.9677,0.96755,0.96755,1320900000.0
2007-10-25 19:19:00,0.96755,0.9678,0.96755,0.96775,805000000.0
2007-10-25 19:20:00,0.9677,0.9681,0.9677,0.9677,1148699998.0
2007-10-25 19:21:00,0.9677,0.968,0.9677,0.968,1048600002.0
2007-10-25 19:22:00,0.968,0.96815,0.96785,0.9681,1037200000.0
2007-10-25 19:23:00,0.9681,0.9681,0.9679,0.968,659900000.0
2007-10-25 19:24:00,0.968,0.968,0.9679,0.9679,694200000.0
2007-10-25 19:25:00,0.9679,0.96795,0.96765,0.96775,1069800001.0
2007-10-25 19:26:00,0.96775,0.9678,0.96765,0.9678,1176231387.0
2007-10-25 19:27:00,0.9678,0.9678,0.9677,0.96775,1046200000.0
2007-10-25 19:28:00,0.9677,0.96775,0.9672,0.9672,725550000.0
2007-10-25 19:29:00,0.9672,0.96735,0.9672,0.96735,1461949986.0
2007-10-25 19:30:00,0.96735,0.9674,0.96725,0.96725,1194900000.0
2007-10-25 19:31:00,0.96725,0.96735,0.96725,0.96735,1840000000.0
2007-10-25 19:32:00,0.96735,0.96735,0.9672,0.96735,1761700058.0
2007-10-25 19:33:00,0.96735,0.9675,0.96735,0.9674,551400000.0
2007-10-25 19:34:00,0.96735,0.9674,0.96715,0.9672,1235700004.0
2007-10-25 19:35:00,0.9672,0.96725,0.96675,0.96695,695900000.0
2007-10-25 19:36:00,0.96695,0.9671,0.9668,0.96685,1031799995.0
2007-10-25 19:37:00,0.96685,0.96705,0.96685,0.96705,569500000.0
2007-10-25 19:38:00,0.9671,0.96715,0.9669,0.9669,1415300000.0
2007-10-25 19:39:00,0.9669,0.9671,0.96685,0.96695,777299999.0
2007-10-25 19:40:00,0.96695,0.96715,0.96695,0.9671,694600000.0
2007-10-25 19:41:00,0.9671,0.9671,0.967,0.967,488000000.0
2007-10-25 19:42:00,0.967,0.96715,0.9668,0.9668,989800000.0
2007-10-25 19:43:00,0.9668,0.9668,0.96645,0.96655,871700000.0
2007-10-25 19:44:00,0.9665,0.96655,0.96645,0.9665,1688200000.0
2007-10-25 19:45:00,0.96645,0.9668,0.9664,0.9668,805500000.0
2007-10-25 19:46:00,0.9668,0.9668,0.9666,0.9666,651000000.0
2007-10-25 19:47:00,0.9666,0.9667,0.96655,0.9667,1008000000.0
2007-10-25 19:48:00,0.9667,0.9668,0.9666,0.9668,731500000.0
2007-10-25 19:49:00,0.9668,0.9668,0.9666,0.9666,1631800000.0
2007-10-25 19:50:00,0.9666,0.9666,0.96655,0.9666,1303899995.0
2007-10-25 19:51:00,0.9666,0.9666,0.96655,0.96655,1622900000.0
2007-10-25 19:52:00,0.96655,0.9666,0.96635,0.96655,484400000.0
2007-10-25 19:53:00,0.96655,0.96695,0.96645,0.96695,530200000.0
2007-10-25 19:54:00,0.9669,0.9671,0.96685,0.9669,587100000.0
2007-10-25 19:55:00,0.9669,0.9669,0.96665,0.96685,868000000.0
2007-10-25 19:56:00,0.96685,0.96685,0.96675,0.96675,1309500000.0
2007-10-25 19:57:00,0.96675,0.96715,0.96675,0.96705,1337900000.0
2007-10-25 19:58:00,0.96705,0.9671,0.96675,0.96695,1323000003.0
2007-10-25 19:59:00,0.96695,0.9671,0.96685,0.967,1023000000.0
2007-10-25 20:00:00,0.967,0.96705,0.9669,0.967,1130900000.0
2007-10-25 20:01:00,0.96705,0.96715,0.967,0.967,413500000.0
2007-10-25 20:02:00,0.96705,0.96725,0.967,0.9671,657699999.0
2007-10-25 20:03:00,0.9671,0.96735,0.9671,0.9673,613900000.0
2007-10-25 20:04:00,0.96735,0.9674,0.9671,0.9673,685804262.0
2007-10-25 20:05:00,0.9673,0.9673,0.96705,0.9672,1066400002.0
2007-10-25 20:06:00,0.9672,0.9673,0.96715,0.9673,1342700000.0
2007-10-25 20:07:00,0.9673,0.9673,0.96715,0.96725,1189999990.0
2007-10-25 20:08:00,0.96725,0.9673,0.9672,0.9673,1317599985.0
2007-10-25 20:09:00,0.9673,0.9674,0.96725,0.96735,569600000.0
2007-10-25 20:10:00,0.9674,0.9676,0.96725,0.9674,1531800000.0
2007-10-25 20:11:00,0.9674,0.9674,0.96705,0.96705,2106300000.0
2007-10-25 20:12:00,0.96705,0.96715,0.96705,0.96715,479100000.0
2007-10-25 20:13:00,0.96715,0.96715,0.96705,0.9671,286600000.0
2007-10-25 20:14:00,0.9671,0.96715,0.96705,0.96705,863500000.0
2007-10-25 20:15:00,0.96705,0.96715,0.967,0.96715,1419700015.0
2007-10-25 20:16:00,0.96715,0.96725,0.96715,0.9672,105000000.0
2007-10-25 20:17:00,0.9672,0.9672,0.96715,0.9672,399600000.0
2007-10-25 20:18:00,0.9672,0.9672,0.967,0.96715,1882399998.0
2007-10-25 20:19:00,0.96715,0.9672,0.9671,0.96715,718100000.0
2007-10-25 20:20:00,0.96715,0.9673,0.9671,0.9671,527300000.0
2007-10-25 20:21:00,0.9671,0.9672,0.9671,0.9671,829400000.0
2007-10-25 20:22:00,0.96715,0.9673,0.9671,0.9672,1155900000.0
2007-10-25 20:23:00,0.9672,0.9672,0.9671,0.9671,876900000.0
2007-10-25 20:24:00,0.9671,0.9672,0.96705,0.9671,1193500000.0
2007-10-25 20:25:00,0.9671,0.96725,0.96685,0.967,731600000.0
2007-10-25 20:26:00,0.967,0.967,0.96685,0.9669,2022599988.0
2007-10-25 20:27:00,0.9669,0.967,0.96685,0.967,1696700004.0
2007-10-25 20:28:00,0.9671,0.9671,0.9668,0.96685,1138700000.0
2007-10-25 20:29:00,0.9669,0.967,0.9668,0.9669,925400000.0
2007-10-25 20:30:00,0.9668,0.9669,0.96645,0.9666,1013500000.0
2007-10-25 20:31:00,0.9666,0.9666,0.9663,0.9666,755700000.0
2007-10-25 20:32:00,0.9666,0.9668,0.9666,0.96675,1518299998.0
2007-10-25 20:33:00,0.9667,0.9668,0.96665,0.9668,928100000.0
2007-10-25 20:34:00,0.9667,0.9668,0.96655,0.96655,283000000.0
2007-10-25 20:35:00,0.9664,0.9665,0.9661,0.9664,1104300000.0
2007-10-25 20:36:00,0.96635,0.9667,0.9663,0.9667,1104300000.0
2007-10-25 20:37:00,0.9667,0.9667,0.96655,0.96665,948100000.0
2007-10-25 20:38:00,0.96665,0.96665,0.96635,0.9664,909400000.0
2007-10-25 20:39:00,0.9665,0.9665,0.9665,0.9665,1481399999.0
2007-10-25 20:40:00,0.96645,0.96645,0.9663,0.96635,1481399999.0
2007-10-25 20:41:00,0.96635,0.96635,0.96625,0.96635,1797100000.0
2007-10-25 20:42:00,0.96635,0.96635,0.9662,0.96625,602100000.0
2007-10-25 20:43:00,0.96625,0.9664,0.96625,0.9664,1854100000.0
2007-10-25 20:44:00,0.9664,0.96655,0.96635,0.96655,741100000.0
2007-10-25 20:45:00,0.96655,0.96665,0.9665,0.96665,794700005.0
2007-10-25 20:46:00,0.96665,0.96665,0.9663,0.96645,2138599977.0
2007-10-25 20:47:00,0.9665,0.9665,0.9664,0.9665,1348000000.0
2007-10-25 20:48:00,0.9666,0.9666,0.9665,0.9665,1348000000.0
2007-10-25 20:49:00,0.96645,0.9665,0.9664,0.9664,1348000000.0
2007-10-25 20:50:00,0.96645,0.96645,0.9664,0.96645,807800000.0
2007-10-25 20:51:00,0.96645,0.9666,0.9663,0.9663,650300000.0
2007-10-25 20:52:00,0.9663,0.96655,0.9663,0.9664,781100000.0
2007-10-25 20:53:00,0.9664,0.9664,0.96625,0.9663,733500000.0
2007-10-25 20:54:00,0.9663,0.9663,0.96605,0.96615,372200000.0
2007-10-25 20:55:00,0.96615,0.96645,0.9661,0.96635,1593399998.0
2007-10-25 20:56:00,0.96635,0.96655,0.9663,0.9663,1628600008.0
2007-10-25 20:57:00,0.9665,0.9665,0.9664,0.9664,1892000009.0
2007-10-25 20:58:00,0.9665,0.9665,0.9662,0.9663,1892000009.0
2007-10-25 20:59:00,0.96625,0.9663,0.96595,0.96625,1892000009.0
2007-10-25 21:00:00,0.96625,0.96635,0.9661,0.9662,1666200000.0
2007-10-25 21:01:00,0.96625,0.96625,0.96585,0.96595,1899699992.0
2007-10-25 21:02:00,0.96595,0.966,0.96585,0.96595,1757700000.0
2007-10-25 21:03:00,0.96595,0.96595,0.9655,0.96585,1790900010.0
2007-10-25 21:04:00,0.9658,0.9659,0.9658,0.96585,817000000.0
2007-10-25 21:05:00,0.96585,0.96605,0.9657,0.96605,823700003.0
2007-10-25 21:06:00,0.96605,0.96605,0.9657,0.9659,1178300008.0
2007-10-25 21:07:00,0.9658,0.9658,0.9658,0.9658,664500000.0
2007-10-25 21:08:00,0.96585,0.96595,0.96575,0.9659,664500000.0
2007-10-25 21:09:00,0.96585,0.9661,0.9658,0.9659,2027900002.0
2007-10-25 21:10:00,0.96595,0.96605,0.96595,0.966,435100000.0
2007-10-25 21:11:00,0.966,0.966,0.96595,0.96595,1155300000.0
2007-10-25 21:12:00,0.966,0.9661,0.9659,0.9659,1202999984.0
2007-10-25 21:13:00,0.96595,0.96605,0.9659,0.9659,1202999984.0
2007-10-25 21:14:00,0.9659,0.9659,0.96575,0.9658,471100000.0
2007-10-25 21:15:00,0.9658,0.9658,0.9656,0.96565,1280300000.0
2007-10-25 21:16:00,0.96565,0.9657,0.9655,0.96555,1216499998.0
2007-10-25 21:17:00,0.9657,0.9657,0.9656,0.9657,1736199992.0
2007-10-25 21:19:00,0.96575,0.9658,0.9656,0.9657,1736199992.0
2007-10-25 21:20:00,0.9657,0.9657,0.96545,0.96545,1963700002.0
2007-10-25 21:21:00,0.96545,0.9655,0.9654,0.9655,783500000.0
2007-10-25 21:22:00,0.9655,0.9657,0.9654,0.96565,1010000000.0
2007-10-25 21:23:00,0.96565,0.96565,0.96535,0.96545,958800000.0
2007-10-25 21:24:00,0.9654,0.9655,0.96535,0.9655,767400000.0
2007-10-25 21:25:00,0.9655,0.9655,0.9654,0.9655,760200000.0
2007-10-25 21:26:00,0.9655,0.9656,0.9654,0.9654,569700000.0
2007-10-25 21:27:00,0.9654,0.9654,0.96535,0.9654,733800000.0
2007-10-25 21:28:00,0.9654,0.9655,0.9654,0.9654,898800000.0
2007-10-25 21:29:00,0.9654,0.9654,0.96525,0.96525,648700000.0
2007-10-25 21:30:00,0.96525,0.9653,0.965,0.96515,711600000.0
2007-10-25 21:31:00,0.96515,0.9654,0.96505,0.9654,1239300000.0
2007-10-25 21:32:00,0.9653,0.9654,0.9651,0.9652,701100000.0
2007-10-25 21:33:00,0.9652,0.9654,0.96515,0.96535,673900000.0
2007-10-25 21:34:00,0.96535,0.9657,0.96535,0.9655,658800000.0
2007-10-25 21:35:00,0.9655,0.9656,0.96515,0.9655,684100000.0
2007-10-25 21:36:00,0.9654,0.9656,0.9654,0.9656,1171200000.0
2007-10-25 21:37:00,0.9656,0.9656,0.9656,0.9656,665200000.0
2007-10-25 21:38:00,0.9656,0.9656,0.9655,0.9655,848300000.0
2007-10-25 21:39:00,0.9655,0.96565,0.9655,0.96555,1256700000.0
2007-10-25 21:40:00,0.96555,0.9659,0.96555,0.9656,1314900000.0
2007-10-25 21:41:00,0.9656,0.9656,0.96555,0.9656,781200000.0
2007-10-25 21:42:00,0.9656,0.9656,0.9654,0.96555,502500000.0
2007-10-25 21:43:00,0.96555,0.96555,0.9655,0.9655,261200000.0
2007-10-25 21:44:00,0.9655,0.9655,0.9653,0.9653,1079300000.0
2007-10-25 21:45:00,0.9653,0.9655,0.9651,0.9653,969000000.0
2007-10-25 21:46:00,0.9653,0.96545,0.96525,0.96545,854100000.0
2007-10-25 21:47:00,0.96545,0.96545,0.96525,0.96545,1756300000.0
2007-10-25 21:48:00,0.96545,0.96545,0.96535,0.96545,406100000.0
2007-10-25 21:49:00,0.96545,0.9656,0.96535,0.9656,415400000.0
2007-10-25 21:50:00,0.9656,0.9656,0.96545,0.9656,1023500000.0
2007-10-25 21:51:00,0.9656,0.9656,0.9654,0.9655,818400000.0
2007-10-25 21:52:00,0.9655,0.96555,0.96535,0.96545,1435300000.0
2007-10-25 21:53:00,0.96545,0.9656,0.96545,0.9656,1120000000.0
2007-10-25 21:54:00,0.9656,0.9656,0.96555,0.9656,1194200000.0
2007-10-25 21:55:00,0.9656,0.9656,0.96545,0.9655,1343700000.0
2007-10-25 21:56:00,0.9655,0.9656,0.9655,0.9656,1302400000.0
2007-10-25 21:57:00,0.9656,0.9658,0.9656,0.9658,1246400000.0
2007-10-25 21:58:00,0.9658,0.9658,0.96575,0.9658,1013900000.0
2007-10-25 21:59:00,0.9658,0.9658,0.9658,0.9658,1360000000.0
2007-10-25 22:00:00,0.9658,0.9658,0.9656,0.96575,1092800000.0
2007-10-25 22:01:00,0.96575,0.9659,0.9656,0.96565,899400000.0
2007-10-25 22:02:00,0.9656,0.9658,0.9656,0.9658,1042500000.0
2007-10-25 22:03:00,0.96575,0.9658,0.96565,0.9658,819000000.0
2007-10-25 22:04:00,0.9658,0.96585,0.96575,0.9658,1000000000.0
2007-10-25 22:05:00,0.9658,0.9658,0.96575,0.96575,1137000000.0
2007-10-25 22:06:00,0.96575,0.96585,0.96575,0.9658,991700000.0
2007-10-25 22:07:00,0.9658,0.966,0.96575,0.9658,1047600000.0
2007-10-25 22:08:00,0.9658,0.96595,0.96575,0.96595,653900000.0
2007-10-25 22:09:00,0.96595,0.96605,0.96595,0.966,731200000.0
2007-10-25 22:10:00,0.966,0.966,0.96595,0.96595,748800000.0
2007-10-25 22:11:00,0.96595,0.96595,0.9657,0.96575,539200000.0
2007-10-25 22:12:00,0.96575,0.96585,0.9657,0.96575,511000000.0
2007-10-25 22:13:00,0.96575,0.96575,0.96565,0.9657,415500000.0
2007-10-25 22:14:00,0.9657,0.96585,0.96565,0.9658,127400000.0
2007-10-25 22:15:00,0.9658,0.9658,0.96565,0.9658,720700000.0
2007-10-25 22:16:00,0.9658,0.966,0.9658,0.966,436500000.0
2007-10-25 22:17:00,0.966,0.966,0.96585,0.9659,1688800000.0
2007-10-25 22:18:00,0.9659,0.96605,0.9658,0.9659,815500000.0
2007-10-25 22:19:00,0.9659,0.96605,0.96585,0.96585,743300000.0
2007-10-25 22:20:00,0.96585,0.96595,0.96585,0.96595,922000000.0
2007-10-25 22:21:00,0.96595,0.96595,0.9658,0.96595,638900000.0
2007-10-25 22:22:00,0.966,0.966,0.9659,0.96595,1234700000.0
2007-10-25 22:23:00,0.96595,0.96615,0.96595,0.9661,1122700000.0
2007-10-25 22:24:00,0.9661,0.96625,0.9661,0.9661,514600000.0
2007-10-25 22:25:00,0.9661,0.96625,0.966,0.9661,644000000.0
2007-10-25 22:26:00,0.9661,0.96635,0.9661,0.96635,488100000.0
2007-10-25 22:27:00,0.96635,0.96635,0.96605,0.96625,553400000.0
2007-10-25 22:28:00,0.96625,0.9663,0.96605,0.96605,269500000.0
2007-10-25 22:29:00,0.96605,0.9663,0.96605,0.9663,311800000.0
2007-10-25 22:30:00,0.9663,0.9663,0.9661,0.96615,903600000.0
2007-10-25 22:31:00,0.96615,0.96615,0.96605,0.9661,552500000.0
2007-10-25 22:32:00,0.9661,0.9661,0.96605,0.9661,101200000.0
2007-10-25 22:33:00,0.9661,0.96615,0.96605,0.96605,418500000.0
2007-10-25 22:34:00,0.96605,0.96615,0.966,0.96605,253100000.0
2007-10-25 22:35:00,0.96605,0.96615,0.96605,0.96605,332200000.0
2007-10-25 22:36:00,0.96605,0.96605,0.9659,0.9659,657700000.0
2007-10-25 22:37:00,0.9659,0.9659,0.9656,0.9657,1041351819.0
2007-10-25 22:38:00,0.9657,0.9657,0.9655,0.9657,1180200000.0
2007-10-25 22:39:00,0.9657,0.96585,0.9657,0.96585,681600000.0
2007-10-25 22:40:00,0.96585,0.96585,0.96585,0.96585,198400000.0
2007-10-25 22:41:00,0.96585,0.9659,0.96575,0.9659,363800000.0
2007-10-25 22:42:00,0.9659,0.96615,0.9658,0.9659,1162499999.0
2007-10-25 22:43:00,0.9659,0.96615,0.96585,0.9659,1662799977.0
2007-10-25 22:44:00,0.9659,0.9661,0.96585,0.96585,1551200000.0
2007-10-25 22:45:00,0.96585,0.96615,0.96585,0.96595,983300000.0
2007-10-25 22:46:00,0.96595,0.96615,0.96585,0.9659,770300000.0
2007-10-25 22:47:00,0.9659,0.9659,0.96585,0.96585,1379400000.0
2007-10-25 22:48:00,0.9659,0.96605,0.96585,0.96605,380700000.0
2007-10-25 22:49:00,0.96605,0.96605,0.96595,0.96605,347800000.0
2007-10-25 22:50:00,0.96605,0.96605,0.9659,0.966,356200000.0
2007-10-25 22:51:00,0.966,0.9663,0.9659,0.9661,1316100000.0
2007-10-25 22:52:00,0.96605,0.9663,0.9659,0.96615,1850200000.0
2007-10-25 22:53:00,0.96625,0.9666,0.96625,0.9665,1208100000.0
2007-10-25 22:54:00,0.9665,0.96685,0.96645,0.9666,1643200000.0
2007-10-25 22:55:00,0.9666,0.9666,0.96625,0.9665,296960000.0
2007-10-25 22:56:00,0.9665,0.9665,0.96645,0.9665,697200000.0
2007-10-25 22:57:00,0.9665,0.9665,0.9664,0.96645,1268100000.0
2007-10-25 22:58:00,0.9665,0.96675,0.96645,0.9666,1191800000.0
2007-10-25 22:59:00,0.9666,0.96665,0.96645,0.96655,788500000.0
2007-10-25 23:00:00,0.96645,0.96655,0.96645,0.96645,2057000000.0
2007-10-25 23:01:00,0.96645,0.9666,0.96645,0.96645,1039840000.0
2007-10-25 23:02:00,0.96645,0.967,0.96645,0.9668,319920000.0
2007-10-25 23:03:00,0.9668,0.9669,0.9665,0.9667,842400000.0
2007-10-25 23:04:00,0.9667,0.9667,0.96525,0.96525,393440000.0
2007-10-25 23:05:00,0.96525,0.9662,0.96525,0.9662,1714000000.0
2007-10-25 23:06:00,0.9662,0.9662,0.96595,0.96595,1520200000.0
2007-10-25 23:07:00,0.96595,0.96595,0.96595,0.96595,150100000.0
2007-10-25 23:08:00,0.966,0.9662,0.96595,0.966,1163600000.0
2007-10-25 23:09:00,0.966,0.9664,0.96595,0.96595,1355100000.0
2007-10-25 23:10:00,0.966,0.9661,0.96585,0.9661,1236300000.0
2007-10-25 23:11:00,0.9661,0.9667,0.966,0.9666,1185300000.0
2007-10-25 23:12:00,0.9666,0.9666,0.9666,0.9666,1682100000.0
2007-10-25 23:13:00,0.9666,0.9666,0.96655,0.9666,1682100000.0
2007-10-25 23:14:00,0.9666,0.9666,0.96645,0.96645,1423600000.0
2007-10-25 23:15:00,0.96645,0.9666,0.96645,0.9666,1514600000.0
2007-10-25 23:16:00,0.9666,0.9666,0.96645,0.9666,799800000.0
2007-10-25 23:17:00,0.9666,0.9669,0.96655,0.9666,1775699978.0
2007-10-25 23:18:00,0.9666,0.9666,0.96575,0.96575,510000000.0
2007-10-25 23:19:00,0.96565,0.966,0.96555,0.96595,390500000.0
2007-10-25 23:20:00,0.96595,0.966,0.9659,0.9659,1121400000.0
2007-10-25 23:21:00,0.9659,0.9659,0.96575,0.96585,1201100000.0
2007-10-25 23:22:00,0.96605,0.96605,0.96595,0.966,119400000.0
2007-10-25 23:23:00,0.96595,0.96595,0.96595,0.96595,1082300000.0
2007-10-25 23:24:00,0.96595,0.96595,0.96505,0.96515,850300000.0
2007-10-25 23:25:00,0.96515,0.96515,0.96485,0.965,1333799991.0
2007-10-25 23:26:00,0.965,0.9651,0.96475,0.9651,1744800013.0
2007-10-25 23:27:00,0.9651,0.9651,0.96485,0.96485,1076400000.0
2007-10-25 23:28:00,0.96485,0.96485,0.96475,0.96485,1784099959.0
2007-10-25 23:29:00,0.96495,0.96495,0.96485,0.96495,532400000.0
2007-10-25 23:30:00,0.96495,0.9655,0.96485,0.965,1109200000.0
2007-10-25 23:31:00,0.965,0.965,0.965,0.965,100000000.0
2007-10-25 23:32:00,0.96505,0.96505,0.96495,0.96505,305100000.0
2007-10-25 23:33:00,0.96505,0.96505,0.96455,0.9646,1003200000.0
2007-10-25 23:34:00,0.9646,0.9647,0.9646,0.9646,901300000.0
2007-10-25 23:35:00,0.9646,0.9647,0.9646,0.9647,872800000.0
2007-10-25 23:36:00,0.9647,0.9647,0.96375,0.9643,1200700000.0
2007-10-25 23:37:00,0.9643,0.9644,0.9642,0.96435,1337000000.0
2007-10-25 23:38:00,0.96435,0.9647,0.96425,0.9647,885000000.0
2007-10-25 23:39:00,0.9647,0.9653,0.96455,0.9652,1441300000.0
2007-10-25 23:40:00,0.9652,0.9653,0.96515,0.9653,831200000.0
2007-10-25 23:41:00,0.9653,0.9655,0.96525,0.9655,607200000.0
2007-10-25 23:42:00,0.9655,0.9657,0.9655,0.9656,803200000.0
2007-10-25 23:43:00,0.9656,0.9656,0.96545,0.9655,1648100000.0
2007-10-25 23:44:00,0.9655,0.9655,0.9655,0.9655,1084000000.0
2007-10-25 23:45:00,0.9655,0.96555,0.96545,0.9655,1575100000.0
2007-10-25 23:46:00,0.96545,0.9655,0.96525,0.96545,2061400000.0
2007-10-25 23:47:00,0.96545,0.9656,0.96545,0.9655,1309700000.0
2007-10-25 23:48:00,0.9655,0.9655,0.96545,0.96545,1125200000.0
2007-10-25 23:49:00,0.9655,0.9655,0.96545,0.9655,1645600000.0
2007-10-25 23:50:00,0.96545,0.9656,0.96545,0.9655,1221000000.0
2007-10-25 23:51:00,0.9656,0.9656,0.96545,0.9655,896300000.0
2007-10-25 23:52:00,0.9655,0.96555,0.96545,0.9655,1604000000.0
2007-10-25 23:53:00,0.9655,0.9655,0.9655,0.9655,816000000.0
2007-10-25 23:54:00,0.96545,0.9655,0.96535,0.9655,1609300031.0
2007-10-25 23:55:00,0.9655,0.9655,0.96545,0.9655,1400600000.0
2007-10-25 23:56:00,0.9655,0.96555,0.96545,0.96555,778400000.0
2007-10-25 23:57:00,0.96555,0.96555,0.96555,0.96555,262400000.0
2007-10-25 23:58:00,0.96555,0.9656,0.96545,0.96545,1006700000.0
2007-10-25 23:59:00,0.96545,0.96555,0.96535,0.96555,2069299989.0
2007-10-26 00:00:00,0.96555,0.96565,0.9654,0.96545,990799986.0
2007-10-26 00:01:00,0.96545,0.96565,0.96475,0.9648,836100000.0
2007-10-26 00:02:00,0.9648,0.9648,0.96465,0.9647,1604700002.0
2007-10-26 00:03:00,0.9647,0.9648,0.96465,0.9648,1325800000.0
2007-10-26 00:04:00,0.9648,0.96485,0.9648,0.9648,1323200000.0
2007-10-26 00:05:00,0.9648,0.965,0.9648,0.9649,1204200000.0
2007-10-26 00:06:00,0.9649,0.965,0.96485,0.9649,1676200000.0
2007-10-26 00:07:00,0.9649,0.9649,0.96485,0.9649,1051200000.0
2007-10-26 00:08:00,0.9649,0.965,0.9649,0.965,1522200000.0
2007-10-26 00:09:00,0.965,0.9655,0.96485,0.96545,878400000.0
2007-10-26 00:10:00,0.96545,0.9662,0.96545,0.9662,1421299998.0
2007-10-26 00:11:00,0.9662,0.9663,0.9662,0.9663,1771100000.0
2007-10-26 00:12:00,0.9663,0.9663,0.96595,0.966,1799700000.0
2007-10-26 00:13:00,0.966,0.966,0.9659,0.966,981300000.0
2007-10-26 00:14:00,0.966,0.96605,0.966,0.96605,412000000.0
2007-10-26 00:15:00,0.96605,0.96605,0.966,0.966,438000000.0
2007-10-26 00:16:00,0.96605,0.96605,0.96585,0.96585,841400000.0
2007-10-26 00:17:00,0.96585,0.966,0.96585,0.96585,648400000.0
2007-10-26 00:18:00,0.96585,0.96595,0.96585,0.96595,522600000.0
2007-10-26 00:19:00,0.96595,0.966,0.96575,0.966,1683900000.0
2007-10-26 00:20:00,0.966,0.966,0.96575,0.96575,1252400000.0
2007-10-26 00:21:00,0.96575,0.96595,0.96575,0.96585,767500000.0
2007-10-26 00:22:00,0.96595,0.966,0.96585,0.966,956800000.0
2007-10-26 00:23:00,0.96595,0.966,0.96585,0.9659,1022200000.0
2007-10-26 00:24:00,0.9659,0.96615,0.96585,0.96615,1092000000.0
2007-10-26 00:25:00,0.96615,0.96615,0.96605,0.96605,835200000.0
2007-10-26 00:26:00,0.96605,0.96605,0.966,0.96605,429800000.0
2007-10-26 00:27:00,0.96605,0.96605,0.96595,0.96595,494800000.0
2007-10-26 00:28:00,0.96605,0.96605,0.966,0.966,298300000.0
2007-10-26 00:29:00,0.96605,0.9661,0.96595,0.96595,1298900000.0
2007-10-26 00:30:00,0.96585,0.96605,0.96585,0.96597,30600000.0
2007-10-26 00:31:00,0.9661,0.96625,0.9661,0.9662,1253800000.0
2007-10-26 00:32:00,0.9662,0.96625,0.96615,0.9662,456100000.0
2007-10-26 00:33:00,0.9662,0.9662,0.96615,0.9662,610400000.0
2007-10-26 00:34:00,0.9662,0.96635,0.9662,0.96635,1033000000.0
2007-10-26 00:35:00,0.96635,0.9665,0.96625,0.9664,955299995.0
2007-10-26 00:36:00,0.96635,0.9664,0.96615,0.96615,1321102000.0
2007-10-26 00:37:00,0.96615,0.9662,0.96605,0.9662,967800000.0
2007-10-26 00:38:00,0.9662,0.96625,0.96615,0.96625,1794500000.0
2007-10-26 00:39:00,0.96625,0.96635,0.9662,0.9663,384400000.0
2007-10-26 00:40:00,0.9663,0.96655,0.9662,0.9662,332100000.0
2007-10-26 00:41:00,0.9662,0.96625,0.9662,0.96625,986400000.0
2007-10-26 00:42:00,0.9662,0.96625,0.9662,0.96625,1488000000.0
2007-10-26 00:43:00,0.96625,0.9663,0.96615,0.9663,251900000.0
2007-10-26 00:44:00,0.9663,0.9663,0.9662,0.96625,751800000.0
2007-10-26 00:45:00,0.96625,0.96625,0.9658,0.9661,698800000.0
2007-10-26 00:46:00,0.9661,0.9661,0.96605,0.9661,682400000.0
2007-10-26 00:47:00,0.9661,0.9661,0.96605,0.9661,415200000.0
2007-10-26 00:48:00,0.9661,0.9661,0.96595,0.9661,575000000.0
2007-10-26 00:49:00,0.9661,0.9661,0.966,0.96605,509700000.0
2007-10-26 00:50:00,0.96605,0.96605,0.966,0.966,657600000.0
2007-10-26 00:51:00,0.96605,0.96605,0.96595,0.96605,186100000.0
2007-10-26 00:52:00,0.96605,0.96605,0.966,0.96605,887500000.0
2007-10-26 00:53:00,0.96605,0.96605,0.96605,0.96605,71300000.0
2007-10-26 00:54:00,0.966,0.96615,0.966,0.966,352800000.0
2007-10-26 00:55:00,0.966,0.96615,0.966,0.96615,241300000.0
2007-10-26 00:56:00,0.96615,0.96615,0.96605,0.96615,390100000.0
2007-10-26 00:57:00,0.96615,0.96615,0.96595,0.966,634100000.0
2007-10-26 00:58:00,0.966,0.96605,0.966,0.96605,377400000.0
2007-10-26 00:59:00,0.96605,0.96615,0.96605,0.96605,289000000.0
2007-10-26 01:00:00,0.96605,0.96605,0.966,0.966,279300000.0
2007-10-26 01:01:00,0.966,0.96605,0.966,0.96605,187200000.0
2007-10-26 01:02:00,0.96605,0.9661,0.96605,0.9661,348800000.0
2007-10-26 01:03:00,0.96605,0.96615,0.96605,0.96605,472100000.0
2007-10-26 01:04:00,0.96605,0.96615,0.966,0.966,892000000.0
2007-10-26 01:05:00,0.966,0.96605,0.966,0.966,1142700000.0
2007-10-26 01:06:00,0.966,0.96605,0.96585,0.96605,1543700000.0
2007-10-26 01:07:00,0.96605,0.96605,0.966,0.96605,899900000.0
2007-10-26 01:08:00,0.96605,0.96605,0.96595,0.96595,1370400000.0
2007-10-26 01:09:00,0.96595,0.96625,0.96595,0.96625,286100000.0
2007-10-26 01:10:00,0.96625,0.96625,0.96625,0.96625,239200000.0
2007-10-26 01:11:00,0.96625,0.9663,0.96625,0.9663,419200000.0
2007-10-26 01:12:00,0.9663,0.9663,0.96605,0.9663,1075200009.0
2007-10-26 01:13:00,0.9663,0.96645,0.9663,0.96635,948400000.0
2007-10-26 01:14:00,0.96635,0.96645,0.9663,0.96635,1009000000.0
2007-10-26 01:16:00,0.96635,0.96635,0.96635,0.96635,814400000.0
2007-10-26 01:17:00,0.96635,0.96635,0.96625,0.96625,764000000.0
2007-10-26 01:18:00,0.96635,0.9664,0.96635,0.9664,94800000.0
2007-10-26 01:19:00,0.9664,0.9664,0.9664,0.9664,804000000.0
2007-10-26 01:20:00,0.9664,0.9664,0.96635,0.96635,64600000.0
2007-10-26 01:21:00,0.96635,0.96635,0.96625,0.96635,678800000.0
2007-10-26 01:22:00,0.9663,0.9664,0.9663,0.96635,777300000.0
2007-10-26 01:23:00,0.9664,0.9664,0.9663,0.96635,444500000.0
2007-10-26 01:24:00,0.96635,0.9664,0.96625,0.9664,739800000.0
2007-10-26 01:25:00,0.9664,0.9664,0.9664,0.9664,460800000.0
2007-10-26 01:26:00,0.9664,0.9664,0.9663,0.9663,411000000.0
2007-10-26 01:27:00,0.9664,0.9664,0.9663,0.9664,387800000.0
2007-10-26 01:28:00,0.9664,0.9664,0.96625,0.96635,499000000.0
2007-10-26 01:29:00,0.96635,0.9664,0.9661,0.96615,614900000.0
2007-10-26 01:30:00,0.9661,0.96625,0.9661,0.96625,952900000.0
2007-10-26 01:31:00,0.96625,0.96625,0.96615,0.9662,532300000.0
2007-10-26 01:32:00,0.96625,0.96625,0.96605,0.96625,832300000.0
2007-10-26 01:33:00,0.9662,0.96625,0.9662,0.96625,491500000.0
2007-10-26 01:34:00,0.96625,0.96625,0.96615,0.96615,184100000.0
2007-10-26 01:35:00,0.96615,0.96615,0.966,0.966,273600000.0
2007-10-26 01:36:00,0.96595,0.966,0.96595,0.966,690600000.0
2007-10-26 01:37:00,0.96595,0.966,0.96595,0.966,654800000.0
2007-10-26 01:38:00,0.966,0.966,0.96585,0.96595,664900000.0
2007-10-26 01:39:00,0.96595,0.966,0.96595,0.96595,1167900000.0
2007-10-26 01:40:00,0.96595,0.966,0.96585,0.966,1240500000.0
2007-10-26 01:41:00,0.96595,0.966,0.96595,0.96595,1330000000.0
2007-10-26 01:42:00,0.96595,0.966,0.96585,0.96595,708400000.0
2007-10-26 01:43:00,0.966,0.966,0.96595,0.966,894200000.0
2007-10-26 01:44:00,0.966,0.966,0.96595,0.966,1841600000.0
2007-10-26 01:45:00,0.966,0.9663,0.966,0.9661,724000000.0
2007-10-26 01:46:00,0.9661,0.9661,0.96595,0.9661,1821300000.0
2007-10-26 01:47:00,0.96605,0.9662,0.96605,0.96605,1082600000.0
2007-10-26 01:48:00,0.966,0.9662,0.966,0.9662,848000000.0
2007-10-26 01:49:00,0.9661,0.9661,0.9661,0.9661,848000000.0
2007-10-26 01:50:00,0.9661,0.9661,0.9659,0.9661,952800000.0
2007-10-26 01:51:00,0.9661,0.9661,0.96605,0.96605,796200000.0
2007-10-26 01:52:00,0.9661,0.9661,0.96605,0.9661,424100000.0
2007-10-26 01:53:00,0.9661,0.9661,0.966,0.9661,814800000.0
2007-10-26 01:54:00,0.966,0.9662,0.96595,0.9662,1139600000.0
2007-10-26 01:55:00,0.9662,0.9662,0.96605,0.9661,913400000.0
2007-10-26 01:56:00,0.9661,0.96615,0.9661,0.96615,428000000.0
2007-10-26 01:57:00,0.96615,0.96615,0.9661,0.96615,721800000.0
2007-10-26 01:58:00,0.96615,0.96615,0.96615,0.96615,860800000.0
2007-10-26 01:59:00,0.96615,0.96615,0.9661,0.96615,707000000.0
2007-10-26 02:00:00,0.96615,0.96615,0.9661,0.9661,789100000.0
2007-10-26 02:01:00,0.96615,0.96615,0.9661,0.96615,764300000.0
2007-10-26 02:02:00,0.96615,0.96635,0.9661,0.96635,841500000.0
2007-10-26 02:03:00,0.9662,0.96635,0.96615,0.96635,906699999.0
2007-10-26 02:04:00,0.96635,0.96635,0.9662,0.9662,976000000.0
2007-10-26 02:05:00,0.9662,0.96635,0.96615,0.9663,956600000.0
2007-10-26 02:06:00,0.9663,0.9664,0.96625,0.96625,2023800000.0
2007-10-26 02:07:00,0.96625,0.9663,0.96625,0.96625,1872400000.0
2007-10-26 02:08:00,0.96625,0.9663,0.96625,0.96625,1412400000.0
2007-10-26 02:09:00,0.96625,0.9663,0.96625,0.9663,1138400000.0
2007-10-26 02:10:00,0.9663,0.9663,0.96615,0.96625,1728200000.0
2007-10-26 02:11:00,0.96625,0.9663,0.96625,0.9663,1175200000.0
2007-10-26 02:12:00,0.9663,0.9663,0.9663,0.9663,835200000.0
2007-10-26 02:13:00,0.9663,0.96635,0.9661,0.96625,584199998.0
2007-10-26 02:15:00,0.96615,0.9664,0.96615,0.9663,1266000000.0
2007-10-26 02:16:00,0.9663,0.9664,0.9663,0.9664,1064000000.0
2007-10-26 02:17:00,0.9664,0.9664,0.96625,0.9663,863600000.0
2007-10-26 02:19:00,0.9663,0.9663,0.96625,0.96625,949100000.0
2007-10-26 02:20:00,0.9663,0.9663,0.96625,0.96625,1328800000.0
2007-10-26 02:21:00,0.96625,0.9663,0.96615,0.96625,1901400000.0
2007-10-26 02:22:00,0.9663,0.9663,0.96615,0.9663,1395200001.0
2007-10-26 02:23:00,0.9663,0.9666,0.96615,0.9665,1510499994.0
2007-10-26 02:25:00,0.9664,0.9664,0.96625,0.9664,1893499996.0
2007-10-26 02:26:00,0.9664,0.9664,0.96635,0.96635,1309100000.0
2007-10-26 02:27:00,0.96635,0.9664,0.9663,0.96635,1241000000.0
2007-10-26 02:28:00,0.96635,0.96635,0.96615,0.96615,728100000.0
2007-10-26 02:29:00,0.9663,0.96635,0.96615,0.96615,419100000.0
2007-10-26 02:30:00,0.9663,0.9665,0.9663,0.9665,528000000.0
2007-10-26 02:31:00,0.9665,0.9665,0.96625,0.96635,785899994.0
2007-10-26 02:32:00,0.96625,0.9666,0.96625,0.9664,1919599962.0
2007-10-26 02:33:00,0.9664,0.9664,0.96635,0.9664,1302800000.0
2007-10-26 02:34:00,0.9664,0.9664,0.96635,0.9664,1101100000.0
2007-10-26 02:35:00,0.9664,0.9664,0.96635,0.9664,936100000.0
2007-10-26 02:36:00,0.9664,0.9665,0.9661,0.9661,1116700000.0
2007-10-26 02:37:00,0.9661,0.9663,0.9661,0.9663,946400000.0
2007-10-26 02:38:00,0.9663,0.96635,0.9661,0.9663,952300000.0
2007-10-26 02:39:00,0.9663,0.96635,0.9663,0.96635,624000000.0
2007-10-26 02:40:00,0.96635,0.9664,0.96625,0.96635,894900000.0
2007-10-26 02:41:00,0.96635,0.9664,0.96625,0.96625,297600000.0
2007-10-26 02:42:00,0.96625,0.96625,0.9662,0.9662,889100000.0
2007-10-26 02:43:00,0.9662,0.9663,0.9662,0.96625,1380300000.0
2007-10-26 02:44:00,0.96625,0.96625,0.9659,0.96625,913600000.0
2007-10-26 02:45:00,0.96625,0.96625,0.96605,0.96605,657500000.0
2007-10-26 02:46:00,0.96625,0.96625,0.96605,0.96625,1422000000.0
2007-10-26 02:47:00,0.96625,0.9663,0.96625,0.96625,826300000.0
2007-10-26 02:48:00,0.96625,0.96625,0.96605,0.96615,563600000.0
2007-10-26 02:49:00,0.96615,0.96615,0.96605,0.96605,1681200000.0
2007-10-26 02:50:00,0.96605,0.96605,0.966,0.96605,683200000.0
2007-10-26 02:51:00,0.96605,0.96605,0.966,0.96605,668800000.0
2007-10-26 02:52:00,0.96605,0.96605,0.966,0.966,571100000.0
2007-10-26 02:53:00,0.966,0.96625,0.966,0.96625,636800000.0
2007-10-26 02:54:00,0.96625,0.96675,0.966,0.96605,1111200000.0
2007-10-26 02:55:00,0.96605,0.96615,0.96595,0.966,326500000.0
2007-10-26 02:56:00,0.966,0.966,0.9655,0.9656,362400000.0
2007-10-26 02:57:00,0.9656,0.9656,0.96555,0.96555,673600000.0
2007-10-26 02:58:00,0.96555,0.9656,0.96545,0.96545,2092900000.0
2007-10-26 02:59:00,0.96555,0.96555,0.96545,0.96555,645000000.0
2007-10-26 03:00:00,0.9656,0.9656,0.96545,0.96545,1011300000.0
2007-10-26 03:01:00,0.96545,0.9656,0.96545,0.9656,1162500000.0
2007-10-26 03:02:00,0.9656,0.9657,0.96555,0.96565,991600000.0
2007-10-26 03:03:00,0.96565,0.9657,0.9656,0.9657,638100000.0
2007-10-26 03:04:00,0.9657,0.9657,0.96555,0.9656,584500000.0
2007-10-26 03:05:00,0.9656,0.9657,0.9653,0.9653,1051700000.0
2007-10-26 03:06:00,0.9653,0.9657,0.9653,0.9653,1213600000.0
2007-10-26 03:07:00,0.9653,0.96535,0.96525,0.96525,1292400000.0
2007-10-26 03:08:00,0.96525,0.96525,0.96525,0.96525,835700000.0
2007-10-26 03:09:00,0.9653,0.9653,0.96505,0.9651,986400000.0
2007-10-26 03:10:00,0.9651,0.9654,0.96505,0.9651,1864500018.0
2007-10-26 03:11:00,0.9651,0.9651,0.96495,0.965,1635300000.0
2007-10-26 03:12:00,0.965,0.9652,0.96495,0.9652,855800000.0
2007-10-26 03:13:00,0.9652,0.9652,0.96505,0.9651,865200000.0
2007-10-26 03:14:00,0.9651,0.9656,0.9651,0.9655,689600000.0
2007-10-26 03:15:00,0.9655,0.9655,0.96515,0.96515,780800000.0
2007-10-26 03:16:00,0.96515,0.9652,0.9651,0.9651,1602800000.0
2007-10-26 03:17:00,0.9651,0.9653,0.9651,0.96515,775200000.0
2007-10-26 03:18:00,0.96515,0.9653,0.9651,0.9651,253600000.0
2007-10-26 03:19:00,0.9651,0.9652,0.9651,0.96515,1090500000.0
2007-10-26 03:20:00,0.96515,0.9652,0.96495,0.9651,1062600003.0
2007-10-26 03:21:00,0.96505,0.9651,0.965,0.965,1214700000.0
2007-10-26 03:22:00,0.965,0.965,0.96495,0.96495,904600000.0
2007-10-26 03:23:00,0.96495,0.96515,0.9649,0.965,936300000.0
2007-10-26 03:24:00,0.965,0.9651,0.96495,0.96505,1172900000.0
2007-10-26 03:25:00,0.96495,0.96535,0.96495,0.96505,1886500000.0
2007-10-26 03:27:00,0.9651,0.9651,0.9651,0.9651,612800000.0
2007-10-26 03:28:00,0.9651,0.9651,0.96505,0.9651,1046000000.0
2007-10-26 03:29:00,0.9651,0.9651,0.96505,0.9651,135700000.0
2007-10-26 03:30:00,0.9651,0.9651,0.965,0.9651,899700000.0
2007-10-26 03:31:00,0.9651,0.96525,0.96505,0.96505,1334999990.0
2007-10-26 03:32:00,0.96495,0.965,0.96495,0.96495,519100000.0
2007-10-26 03:33:00,0.96495,0.96495,0.96495,0.96495,169600000.0
2007-10-26 03:34:00,0.96495,0.96495,0.96495,0.96495,59200000.0
2007-10-26 03:35:00,0.96495,0.96495,0.9649,0.96495,474000000.0
2007-10-26 03:36:00,0.96495,0.96495,0.96485,0.9649,1034700000.0
2007-10-26 03:37:00,0.9649,0.96495,0.9649,0.9649,760400000.0
2007-10-26 03:38:00,0.9649,0.965,0.9649,0.965,510000000.0
2007-10-26 03:39:00,0.965,0.9653,0.9649,0.9653,409600000.0
2007-10-26 03:40:00,0.9653,0.9654,0.9652,0.9654,774800000.0
2007-10-26 03:41:00,0.9653,0.9653,0.9651,0.9653,774800000.0
2007-10-26 03:42:00,0.9653,0.9653,0.965,0.96505,797299999.0
2007-10-26 03:43:00,0.96505,0.9651,0.96505,0.9651,1237200000.0
2007-10-26 03:44:00,0.9651,0.9651,0.965,0.965,1244000000.0
2007-10-26 03:45:00,0.965,0.965,0.96495,0.965,2043099997.0
2007-10-26 03:46:00,0.965,0.965,0.96485,0.965,1855999960.0
2007-10-26 03:47:00,0.965,0.965,0.9649,0.9649,812200000.0
2007-10-26 03:48:00,0.9649,0.965,0.9649,0.965,1232000000.0
2007-10-26 03:49:00,0.965,0.965,0.965,0.965,384000000.0
2007-10-26 03:50:00,0.96495,0.965,0.96495,0.965,762900000.0
2007-10-26 03:51:00,0.965,0.965,0.9649,0.9649,1057400000.0
2007-10-26 03:52:00,0.9649,0.965,0.9647,0.9647,715600000.0
2007-10-26 03:53:00,0.9647,0.9647,0.96465,0.96465,860000000.0
2007-10-26 03:54:00,0.96465,0.96465,0.96455,0.96465,722300000.0
2007-10-26 03:55:00,0.96445,0.96465,0.96445,0.9646,385600000.0
2007-10-26 03:56:00,0.9646,0.9647,0.96445,0.9647,677500000.0
2007-10-26 03:57:00,0.9647,0.9647,0.96455,0.9646,635200000.0
2007-10-26 03:58:00,0.9646,0.9646,0.96455,0.9646,1110300000.0
2007-10-26 03:59:00,0.9646,0.9646,0.96455,0.9646,503900000.0
2007-10-26 04:00:00,0.96485,0.9649,0.96465,0.96475,615200000.0
2007-10-26 04:01:00,0.96475,0.9648,0.9646,0.9646,200900000.0
2007-10-26 04:02:00,0.9646,0.96475,0.9646,0.96475,216200000.0
2007-10-26 04:03:00,0.96475,0.9648,0.9647,0.9648,289200000.0
2007-10-26 04:04:00,0.9648,0.9651,0.96475,0.9651,1708499996.0
2007-10-26 04:05:00,0.96505,0.9653,0.96505,0.9653,1600600004.0
2007-10-26 04:06:00,0.9653,0.9653,0.9652,0.9652,905600000.0
2007-10-26 04:07:00,0.9652,0.96535,0.96515,0.96535,873900000.0
2007-10-26 04:08:00,0.9653,0.96535,0.96515,0.96525,2113600029.0
2007-10-26 04:09:00,0.96525,0.96545,0.96515,0.96545,1000000000.0
2007-10-26 04:10:00,0.96545,0.9656,0.96535,0.9655,1370100001.0
2007-10-26 04:11:00,0.96545,0.9655,0.96535,0.96545,583900000.0
2007-10-26 04:12:00,0.96545,0.9655,0.96545,0.96545,788300000.0
2007-10-26 04:13:00,0.96545,0.9655,0.96535,0.9655,1123900000.0
2007-10-26 04:14:00,0.9655,0.9655,0.96545,0.96545,1257100000.0
2007-10-26 04:15:00,0.9656,0.9656,0.9656,0.9656,884299998.0
2007-10-26 04:16:00,0.96545,0.96575,0.96545,0.96575,884299998.0
2007-10-26 04:17:00,0.96575,0.96575,0.9656,0.96565,128400000.0
2007-10-26 04:18:00,0.96565,0.96565,0.9656,0.96565,110800000.0
2007-10-26 04:19:00,0.96565,0.9657,0.9655,0.9655,1321600000.0
2007-10-26 04:20:00,0.9655,0.96555,0.96545,0.96545,270000000.0
2007-10-26 04:21:00,0.96545,0.96555,0.96545,0.96545,747300000.0
2007-10-26 04:22:00,0.96545,0.96555,0.9654,0.96545,971800000.0
2007-10-26 04:23:00,0.9654,0.96545,0.96535,0.96535,298700000.0
2007-10-26 04:24:00,0.96535,0.96535,0.96535,0.96535,104800000.0
2007-10-26 04:25:00,0.96545,0.96545,0.96545,0.96545,64200000.0
2007-10-26 04:26:00,0.96545,0.96545,0.965,0.965,793300000.0
2007-10-26 04:27:00,0.965,0.96505,0.9649,0.965,990400000.0
2007-10-26 04:28:00,0.965,0.96515,0.96495,0.965,1624500000.0
2007-10-26 04:29:00,0.965,0.965,0.96495,0.965,1396099996.0
2007-10-26 04:30:00,0.965,0.965,0.965,0.965,544000000.0
2007-10-26 04:31:00,0.965,0.965,0.965,0.965,396800000.0
2007-10-26 04:32:00,0.965,0.9652,0.965,0.9651,892000000.0
2007-10-26 04:33:00,0.9651,0.9651,0.96485,0.9649,1232300000.0
2007-10-26 04:34:00,0.9649,0.9649,0.96475,0.9649,1015399990.0
2007-10-26 04:35:00,0.9649,0.96495,0.96485,0.96485,819700000.0
2007-10-26 04:36:00,0.96485,0.96485,0.96485,0.96485,116800000.0
2007-10-26 04:37:00,0.96485,0.96495,0.96485,0.9649,1144800000.0
2007-10-26 04:38:00,0.9649,0.9649,0.96475,0.96475,1311600000.0
2007-10-26 04:39:00,0.96475,0.9649,0.96475,0.96485,927999999.0
2007-10-26 04:40:00,0.9649,0.96495,0.96485,0.96495,943199977.0
2007-10-26 04:41:00,0.96495,0.96495,0.96475,0.96495,425300000.0
2007-10-26 04:42:00,0.96495,0.96495,0.9649,0.96495,661700000.0
2007-10-26 04:43:00,0.96495,0.96495,0.9649,0.96495,548000000.0
2007-10-26 04:44:00,0.9649,0.96495,0.9649,0.96495,202400000.0
2007-10-26 04:45:00,0.96475,0.96515,0.9644,0.965,1272700000.0
2007-10-26 04:46:00,0.965,0.96525,0.96495,0.96525,1055599993.0
2007-10-26 04:47:00,0.96525,0.96525,0.96515,0.96525,413000000.0
2007-10-26 04:48:00,0.9654,0.9655,0.96525,0.9654,1335700000.0
2007-10-26 04:49:00,0.9654,0.9654,0.9652,0.9654,1069900000.0
2007-10-26 04:50:00,0.9654,0.9654,0.96525,0.96525,880800000.0
2007-10-26 04:51:00,0.96525,0.9656,0.96515,0.96525,891400000.0
2007-10-26 04:53:00,0.96525,0.9653,0.96515,0.9653,642800000.0
2007-10-26 04:54:00,0.9654,0.9654,0.9653,0.9653,1628000001.0
2007-10-26 04:55:00,0.96525,0.96525,0.9645,0.9648,1628000001.0
2007-10-26 04:56:00,0.9648,0.9648,0.96465,0.96465,1543500000.0
2007-10-26 04:57:00,0.9648,0.9648,0.96465,0.96475,1543300000.0
2007-10-26 04:58:00,0.96475,0.9648,0.96475,0.9648,1504700000.0
2007-10-26 04:59:00,0.9648,0.9648,0.96475,0.9648,1917200000.0
2007-10-26 05:00:00,0.9648,0.9648,0.9648,0.9648,199800000.0
2007-10-26 05:01:00,0.9649,0.9649,0.9649,0.9649,199800000.0
2007-10-26 05:03:00,0.96475,0.96505,0.96475,0.96505,199800000.0
2007-10-26 05:04:00,0.96505,0.9651,0.96505,0.9651,1793800000.0
2007-10-26 05:05:00,0.9651,0.9651,0.965,0.965,1327200000.0
2007-10-26 05:06:00,0.965,0.9651,0.9649,0.965,980000000.0
2007-10-26 05:07:00,0.9649,0.9651,0.9649,0.96505,1090200000.0
2007-10-26 05:08:00,0.9651,0.9651,0.96495,0.96495,787600000.0
2007-10-26 05:09:00,0.96495,0.96495,0.96495,0.96495,1216800000.0
2007-10-26 05:10:00,0.96495,0.96495,0.9649,0.96495,1581700000.0
2007-10-26 05:11:00,0.96495,0.96495,0.9649,0.96495,1495900000.0
2007-10-26 05:12:00,0.96495,0.9651,0.96495,0.9651,1385300000.0
2007-10-26 05:13:00,0.96505,0.9651,0.96475,0.96485,974000000.0
2007-10-26 05:14:00,0.96485,0.96485,0.96475,0.96475,577600000.0
2007-10-26 05:15:00,0.96475,0.9648,0.96465,0.9648,1805200002.0
2007-10-26 05:17:00,0.96475,0.96475,0.96475,0.96475,1308000000.0
2007-10-26 05:18:00,0.96471,0.96476,0.96447,0.96465,1554600000.0
2007-10-26 05:19:00,0.9648,0.9648,0.96475,0.9648,1867200000.0
2007-10-26 05:20:00,0.9648,0.9648,0.9648,0.9648,945600000.0
2007-10-26 05:21:00,0.96465,0.96475,0.96465,0.96475,1155000000.0
2007-10-26 05:22:00,0.96475,0.96475,0.96475,0.96475,339700000.0
2007-10-26 05:23:00,0.96475,0.9649,0.96465,0.9649,833700000.0
2007-10-26 05:24:00,0.9649,0.9649,0.96475,0.96475,600500000.0
2007-10-26 05:25:00,0.9648,0.96485,0.9648,0.96485,278800000.0
2007-10-26 05:26:00,0.9648,0.9648,0.9648,0.9648,14400000.0
2007-10-26 05:27:00,0.9648,0.9648,0.96475,0.9648,549600000.0
2007-10-26 05:28:00,0.96475,0.9648,0.96475,0.9648,805000000.0
2007-10-26 05:29:00,0.96465,0.96477,0.96457,0.96467,1439200000.0
2007-10-26 05:30:00,0.9648,0.9648,0.96475,0.96475,870300000.0
2007-10-26 05:31:00,0.96456,0.96471,0.96451,0.96453,1568700000.0
2007-10-26 05:32:00,0.96475,0.9648,0.96475,0.9648,515200000.0
2007-10-26 05:33:00,0.9648,0.96485,0.9644,0.96445,750700000.0
2007-10-26 05:34:00,0.96445,0.9645,0.96435,0.9645,935400000.0
2007-10-26 05:35:00,0.9644,0.9645,0.9644,0.9645,1101000000.0
2007-10-26 05:36:00,0.9645,0.96465,0.9645,0.9646,508800000.0
2007-10-26 05:37:00,0.9646,0.9649,0.9646,0.9647,1268000000.0
2007-10-26 05:38:00,0.9647,0.9647,0.9646,0.9646,376000000.0
2007-10-26 05:39:00,0.9646,0.9646,0.96455,0.9646,1415300000.0
2007-10-26 05:40:00,0.96455,0.96455,0.96445,0.96445,461200000.0
2007-10-26 05:41:00,0.9647,0.9647,0.9647,0.9647,582400000.0
2007-10-26 05:42:00,0.9647,0.9647,0.9647,0.9647,582400000.0
2007-10-26 05:43:00,0.9647,0.9647,0.96465,0.96465,1012700000.0
2007-10-26 05:44:00,0.96465,0.96465,0.96455,0.96455,1101600000.0
2007-10-26 05:45:00,0.96455,0.9651,0.96455,0.96475,1326800000.0
2007-10-26 05:46:00,0.96475,0.96475,0.96475,0.96475,109600000.0
2007-10-26 05:47:00,0.96455,0.96465,0.96455,0.96465,1606200000.0
2007-10-26 05:48:00,0.9647,0.9647,0.96434,0.96456,930400000.0
2007-10-26 05:49:00,0.96475,0.96475,0.96475,0.96475,533600000.0
2007-10-26 05:50:00,0.96475,0.9651,0.96465,0.9651,768600000.0
2007-10-26 05:51:00,0.9651,0.9651,0.96495,0.96495,1554800000.0
2007-10-26 05:52:00,0.96495,0.96495,0.96495,0.96495,2080000000.0
2007-10-26 05:53:00,0.96495,0.9653,0.96495,0.9653,981300000.0
2007-10-26 05:54:00,0.9653,0.96535,0.9651,0.9651,596500000.0
2007-10-26 05:55:00,0.9651,0.96515,0.96505,0.9651,387800000.0
2007-10-26 05:56:00,0.9651,0.96515,0.9651,0.96515,500600000.0
2007-10-26 05:57:00,0.9651,0.9652,0.96505,0.9652,508100000.0
2007-10-26 05:58:00,0.96515,0.9652,0.96505,0.96505,1219700000.0
2007-10-26 05:59:00,0.96505,0.96505,0.96495,0.96505,880600000.0
2007-10-26 06:00:00,0.96505,0.96505,0.96485,0.96505,1673900008.0
2007-10-26 06:01:00,0.96505,0.9651,0.96485,0.96485,1561300030.0
2007-10-26 06:02:00,0.9651,0.9651,0.9651,0.9651,2041600003.0
2007-10-26 06:03:00,0.96495,0.96505,0.96485,0.96495,2041600003.0
2007-10-26 06:04:00,0.96495,0.96505,0.96485,0.96505,1418800000.0
2007-10-26 06:05:00,0.96505,0.96505,0.96485,0.96495,2073300000.0
2007-10-26 06:06:00,0.96495,0.9651,0.96495,0.96495,1370100000.0
2007-10-26 06:07:00,0.96495,0.9651,0.96495,0.9651,1299500000.0
2007-10-26 06:08:00,0.9651,0.9653,0.96505,0.9653,2010300020.0
2007-10-26 06:09:00,0.9653,0.9654,0.96515,0.9652,1632800000.0
2007-10-26 06:10:00,0.9652,0.9652,0.96505,0.9651,1952400011.0
2007-10-26 06:11:00,0.9651,0.9651,0.9651,0.9651,979200000.0
2007-10-26 06:12:00,0.96505,0.9651,0.96505,0.9651,527200000.0
2007-10-26 06:14:00,0.965,0.9652,0.965,0.9652,1126100000.0
2007-10-26 06:15:00,0.9653,0.9654,0.96505,0.96515,1126100000.0
2007-10-26 06:16:00,0.9651,0.96515,0.96505,0.96515,1234300000.0
2007-10-26 06:17:00,0.96515,0.9652,0.96505,0.96505,728300000.0
2007-10-26 06:18:00,0.96505,0.9652,0.96505,0.9652,839500000.0
2007-10-26 06:19:00,0.9652,0.9652,0.96505,0.96505,879800000.0
2007-10-26 06:20:00,0.96505,0.9652,0.96505,0.9652,881900000.0
2007-10-26 06:21:00,0.9652,0.9652,0.96515,0.96515,816000000.0
2007-10-26 06:22:00,0.96515,0.96515,0.965,0.96515,933900000.0
2007-10-26 06:23:00,0.96515,0.9654,0.96515,0.9654,971600000.0
2007-10-26 06:25:00,0.9653,0.9654,0.96515,0.9654,2059000000.0
2007-10-26 06:26:00,0.9654,0.9654,0.9651,0.9654,1066800000.0
2007-10-26 06:27:00,0.9654,0.9654,0.9653,0.9654,1121400004.0
2007-10-26 06:28:00,0.96525,0.9654,0.96525,0.9654,1954100000.0
2007-10-26 06:29:00,0.9654,0.9654,0.96525,0.9654,1002600000.0
2007-10-26 06:30:00,0.9654,0.9654,0.96525,0.96525,1564600000.0
2007-10-26 06:31:00,0.96525,0.9654,0.96525,0.9654,1169300000.0
2007-10-26 06:32:00,0.96525,0.9654,0.96525,0.9654,1316800000.0
2007-10-26 06:33:00,0.9654,0.9654,0.96505,0.96505,254900000.0
2007-10-26 06:34:00,0.96505,0.9654,0.96505,0.96535,818400000.0
2007-10-26 06:35:00,0.96535,0.9654,0.96535,0.96535,555100000.0
2007-10-26 06:36:00,0.96535,0.96535,0.96525,0.9653,784300000.0
2007-10-26 06:37:00,0.96535,0.96535,0.96525,0.9653,1999300000.0
2007-10-26 06:38:00,0.96525,0.9653,0.96525,0.9653,1114200000.0
2007-10-26 06:39:00,0.96525,0.9653,0.96525,0.9653,1375100000.0
2007-10-26 06:40:00,0.9653,0.9653,0.96515,0.96525,946300000.0
2007-10-26 06:41:00,0.96515,0.9653,0.96515,0.9653,1961200000.0
2007-10-26 06:42:00,0.9653,0.9653,0.96515,0.96525,1228300000.0
2007-10-26 06:43:00,0.96525,0.9653,0.96525,0.9653,683200000.0
2007-10-26 06:44:00,0.9653,0.9653,0.96525,0.96525,650600000.0
2007-10-26 06:45:00,0.96525,0.9653,0.9652,0.96525,501500000.0
2007-10-26 06:46:00,0.96525,0.9653,0.96515,0.9653,1066800000.0
2007-10-26 06:47:00,0.9653,0.9653,0.96515,0.96525,697200000.0
2007-10-26 06:48:00,0.96525,0.96525,0.9651,0.9652,1118400000.0
2007-10-26 06:49:00,0.9652,0.9652,0.9651,0.96515,953200000.0
2007-10-26 06:50:00,0.9652,0.9652,0.9651,0.9652,344800000.0
2007-10-26 06:51:00,0.9652,0.9652,0.96515,0.96515,410000000.0
2007-10-26 06:52:00,0.96515,0.9652,0.9651,0.9652,325600000.0
2007-10-26 06:53:00,0.9652,0.96525,0.9651,0.96515,573700000.0
2007-10-26 06:54:00,0.96515,0.9652,0.96515,0.9652,704000000.0
2007-10-26 06:55:00,0.9652,0.9652,0.96515,0.9652,720000000.0
2007-10-26 06:56:00,0.9652,0.9652,0.96505,0.9651,717000000.0
2007-10-26 06:57:00,0.96505,0.9652,0.965,0.965,439400000.0
2007-10-26 06:58:00,0.96505,0.9651,0.96505,0.9651,630400000.0
2007-10-26 06:59:00,0.9651,0.9651,0.96485,0.965,1442300017.0
2007-10-26 07:00:00,0.965,0.9651,0.96495,0.9651,670400000.0
2007-10-26 07:01:00,0.9651,0.9651,0.96485,0.96495,1929200051.0
2007-10-26 07:02:00,0.965,0.965,0.965,0.965,1755100024.0
2007-10-26 07:03:00,0.965,0.965,0.96485,0.965,1755100024.0
2007-10-26 07:04:00,0.965,0.96505,0.96495,0.965,1334500000.0
2007-10-26 07:05:00,0.965,0.965,0.96495,0.96495,1409700000.0
2007-10-26 07:06:00,0.965,0.9651,0.96495,0.9651,1253400000.0
2007-10-26 07:07:00,0.9651,0.9651,0.96495,0.965,770400000.0
2007-10-26 07:08:00,0.965,0.965,0.96485,0.965,1446300000.0
2007-10-26 07:09:00,0.965,0.9651,0.96495,0.96495,995900000.0
2007-10-26 07:10:00,0.965,0.965,0.96495,0.965,1276300000.0
2007-10-26 07:11:00,0.965,0.9651,0.96495,0.965,977500000.0
2007-10-26 07:12:00,0.965,0.965,0.96485,0.965,1514100000.0
2007-10-26 07:13:00,0.965,0.965,0.9644,0.9647,1524199998.0
2007-10-26 07:14:00,0.9647,0.9647,0.96445,0.96445,982000000.0
2007-10-26 07:15:00,0.96445,0.9645,0.96445,0.9645,1094100013.0
2007-10-26 07:16:00,0.96445,0.9645,0.96445,0.9645,834100015.0
2007-10-26 07:17:00,0.9645,0.9645,0.96445,0.9645,1083600000.0
2007-10-26 07:18:00,0.9645,0.9645,0.9645,0.9645,1004800000.0
2007-10-26 07:19:00,0.9645,0.9645,0.9645,0.9645,689600000.0
2007-10-26 07:20:00,0.9646,0.9646,0.9646,0.9646,111400000.0
2007-10-26 07:21:00,0.9646,0.9646,0.9645,0.9645,111400000.0
2007-10-26 07:22:00,0.9646,0.9646,0.96455,0.96455,1485900000.0
2007-10-26 07:23:00,0.96455,0.9647,0.96455,0.9647,556300000.0
2007-10-26 07:24:00,0.9647,0.9647,0.96465,0.96465,80000000.0
2007-10-26 07:25:00,0.96465,0.96465,0.9645,0.9645,126100000.0
2007-10-26 07:26:00,0.9645,0.96465,0.9645,0.96465,854500000.0
2007-10-26 07:27:00,0.96465,0.96465,0.96465,0.96465,422400000.0
2007-10-26 07:28:00,0.96465,0.96465,0.96465,0.96465,1465600000.0
2007-10-26 07:29:00,0.96465,0.9647,0.96455,0.96465,1540400000.0
2007-10-26 07:30:00,0.9647,0.9647,0.9645,0.96465,703600000.0
2007-10-26 07:31:00,0.96465,0.9647,0.9646,0.9647,385300000.0
2007-10-26 07:32:00,0.9647,0.9647,0.9645,0.9645,526800000.0
2007-10-26 07:33:00,0.9645,0.96465,0.96435,0.96435,292400000.0
2007-10-26 07:34:00,0.9644,0.96445,0.96435,0.96435,882299999.0
2007-10-26 07:35:00,0.96445,0.96445,0.96445,0.96445,212800000.0
2007-10-26 07:36:00,0.96445,0.96445,0.96445,0.96445,217600000.0
2007-10-26 07:37:00,0.96445,0.96445,0.96415,0.96415,675500000.0
2007-10-26 07:38:00,0.9642,0.9642,0.96395,0.964,1670200018.0
2007-10-26 07:39:00,0.964,0.964,0.96395,0.96395,1191100000.0
2007-10-26 07:40:00,0.96395,0.96395,0.96385,0.96395,1154399997.0
2007-10-26 07:41:00,0.96395,0.964,0.9638,0.9638,1150100000.0
2007-10-26 07:42:00,0.9638,0.9639,0.9637,0.9639,1538800000.0
2007-10-26 07:43:00,0.9639,0.9639,0.9636,0.9636,909600000.0
2007-10-26 07:44:00,0.9636,0.96375,0.96355,0.9637,1780199997.0
2007-10-26 07:45:00,0.9637,0.9638,0.96355,0.96375,1346600000.0
2007-10-26 07:46:00,0.96375,0.9638,0.9636,0.96365,807200000.0
2007-10-26 07:47:00,0.9636,0.9637,0.96355,0.9637,974900000.0
2007-10-26 07:48:00,0.9637,0.9637,0.9634,0.9635,737100000.0
2007-10-26 07:49:00,0.9635,0.9635,0.9633,0.9634,920100000.0
2007-10-26 07:50:00,0.9634,0.96345,0.9633,0.9633,786200000.0
2007-10-26 07:51:00,0.9633,0.9636,0.9633,0.96345,978800000.0
2007-10-26 07:52:00,0.96345,0.9635,0.96345,0.96345,701500000.0
2007-10-26 07:53:00,0.96345,0.96375,0.96345,0.9637,806400000.0
2007-10-26 07:54:00,0.9637,0.9637,0.9637,0.9637,806900000.0
2007-10-26 07:55:00,0.9637,0.9637,0.96355,0.9636,937700000.0
2007-10-26 07:56:00,0.9636,0.9636,0.96355,0.96355,1652100000.0
2007-10-26 07:57:00,0.96355,0.9637,0.96355,0.96355,1468100000.0
2007-10-26 07:58:00,0.96355,0.9637,0.96345,0.96345,1056600000.0
2007-10-26 07:59:00,0.9635,0.9636,0.96345,0.9636,749200000.0
2007-10-26 08:00:00,0.9636,0.9636,0.96335,0.96335,811400000.0
2007-10-26 08:01:00,0.9635,0.9635,0.9634,0.96345,712000000.0
2007-10-26 08:02:00,0.96345,0.96345,0.9634,0.9634,748200000.0
2007-10-26 08:03:00,0.9634,0.96365,0.96335,0.96345,694999997.0
2007-10-26 08:04:00,0.96345,0.9636,0.96335,0.96335,1298499999.0
2007-10-26 08:05:00,0.9634,0.9634,0.96335,0.96335,828700000.0
2007-10-26 08:06:00,0.96335,0.96355,0.96335,0.96355,1694800000.0
2007-10-26 08:07:00,0.96355,0.96365,0.96355,0.96365,298100000.0
2007-10-26 08:08:00,0.96365,0.96375,0.96365,0.96375,455200000.0
2007-10-26 08:09:00,0.96375,0.96375,0.96355,0.9636,413800000.0
2007-10-26 08:10:00,0.9636,0.9636,0.9632,0.9632,560600000.0
2007-10-26 08:11:00,0.9632,0.9632,0.96305,0.9632,1141500000.0
2007-10-26 08:12:00,0.9632,0.9632,0.963,0.9631,1214199998.0
2007-10-26 08:13:00,0.9631,0.96315,0.963,0.96315,582000000.0
2007-10-26 08:14:00,0.96315,0.96315,0.96305,0.96315,277000000.0
2007-10-26 08:15:00,0.96315,0.9632,0.96305,0.9631,632400000.0
2007-10-26 08:16:00,0.9631,0.9632,0.96305,0.9632,806200000.0
2007-10-26 08:17:00,0.9632,0.96325,0.96305,0.96315,636400000.0
2007-10-26 08:18:00,0.96315,0.96315,0.96305,0.96315,480900000.0
2007-10-26 08:19:00,0.96315,0.96315,0.96295,0.96295,236200000.0
2007-10-26 08:20:00,0.96295,0.96315,0.96295,0.963,1383699999.0
2007-10-26 08:22:00,0.96305,0.96315,0.96305,0.9631,736100000.0
2007-10-26 08:23:00,0.96315,0.96315,0.96295,0.9631,827100000.0
2007-10-26 08:24:00,0.9631,0.9632,0.9631,0.9632,663200000.0
2007-10-26 08:25:00,0.9632,0.96325,0.963,0.963,581000000.0
2007-10-26 08:26:00,0.963,0.96305,0.96285,0.96305,1379300000.0
2007-10-26 08:27:00,0.96305,0.96305,0.963,0.96305,1061000000.0
2007-10-26 08:28:00,0.96305,0.96305,0.96295,0.963,1296800000.0
2007-10-26 08:29:00,0.963,0.96305,0.96285,0.96295,471200000.0
2007-10-26 08:30:00,0.96295,0.963,0.96265,0.96265,452200000.0
2007-10-26 08:31:00,0.96265,0.9628,0.9626,0.9627,490100000.0
2007-10-26 08:32:00,0.9627,0.9628,0.96255,0.9627,633600000.0
2007-10-26 08:33:00,0.9627,0.96285,0.9626,0.9628,560000000.0
2007-10-26 08:34:00,0.9628,0.96285,0.9628,0.96285,542000000.0
2007-10-26 08:35:00,0.96285,0.96285,0.9625,0.96255,649600000.0
2007-10-26 08:36:00,0.96255,0.9626,0.9625,0.9626,827200000.0
2007-10-26 08:37:00,0.9626,0.9626,0.9624,0.9626,639400000.0
2007-10-26 08:38:00,0.96255,0.96275,0.96245,0.9625,892200000.0
2007-10-26 08:39:00,0.96245,0.9625,0.96235,0.96245,718899999.0
2007-10-26 08:40:00,0.9625,0.9625,0.96225,0.96235,863500000.0
2007-10-26 08:41:00,0.96235,0.96235,0.96225,0.96225,1277300000.0
2007-10-26 08:42:00,0.96225,0.96245,0.96225,0.9624,1376500000.0
2007-10-26 08:43:00,0.9624,0.96245,0.96235,0.96235,749700001.0
2007-10-26 08:44:00,0.96235,0.96235,0.9618,0.96195,606200000.0
2007-10-26 08:45:00,0.96195,0.9622,0.9619,0.9621,584600000.0
2007-10-26 08:46:00,0.9621,0.96275,0.96205,0.9627,1643800017.0
2007-10-26 08:47:00,0.9627,0.9628,0.96265,0.9627,1174100000.0
2007-10-26 08:48:00,0.96265,0.9628,0.96265,0.9627,1326200000.0
2007-10-26 08:49:00,0.96265,0.9627,0.96255,0.96255,1429600000.0
2007-10-26 08:50:00,0.96255,0.9627,0.96255,0.9626,890000000.0
2007-10-26 08:51:00,0.9626,0.9626,0.96255,0.9626,1061800000.0
2007-10-26 08:52:00,0.9626,0.9628,0.9626,0.9628,1004700000.0
2007-10-26 08:53:00,0.9628,0.9631,0.96265,0.9627,754200000.0
2007-10-26 08:54:00,0.9627,0.96285,0.96265,0.9627,553100000.0
2007-10-26 08:55:00,0.9627,0.9627,0.96265,0.9627,725700000.0
2007-10-26 08:56:00,0.9627,0.96285,0.9626,0.96275,647600000.0
2007-10-26 08:57:00,0.96275,0.96275,0.9627,0.96275,476700000.0
2007-10-26 08:58:00,0.96275,0.96275,0.9627,0.96275,785200000.0
2007-10-26 08:59:00,0.96275,0.9628,0.9627,0.9628,1866999995.0
2007-10-26 09:00:00,0.9628,0.963,0.9627,0.9628,1246000000.0
2007-10-26 09:01:00,0.9628,0.9633,0.9628,0.96315,1585199992.0
2007-10-26 09:02:00,0.96315,0.96325,0.9631,0.9632,1477100000.0
2007-10-26 09:03:00,0.9632,0.96335,0.96305,0.96335,881500000.0
2007-10-26 09:04:00,0.9633,0.96335,0.96325,0.96325,1486100049.0
2007-10-26 09:05:00,0.96325,0.96325,0.96325,0.96325,1117600000.0
2007-10-26 09:06:00,0.96325,0.96345,0.96325,0.96345,1072300000.0
2007-10-26 09:07:00,0.96335,0.96345,0.9633,0.96345,854000000.0
2007-10-26 09:08:00,0.96345,0.96345,0.96335,0.9634,1400500029.0
2007-10-26 09:09:00,0.9634,0.9634,0.96335,0.96335,377600000.0
2007-10-26 09:10:00,0.96335,0.96335,0.96325,0.96335,1479900000.0
2007-10-26 09:11:00,0.96335,0.96335,0.96325,0.96335,405600000.0
2007-10-26 09:12:00,0.96335,0.96335,0.96325,0.96335,904200000.0
2007-10-26 09:13:00,0.96335,0.96335,0.9632,0.9632,452800000.0
2007-10-26 09:14:00,0.9632,0.96325,0.9632,0.9632,149200000.0
2007-10-26 09:15:00,0.9632,0.9632,0.96305,0.9631,685100000.0
2007-10-26 09:16:00,0.9631,0.9631,0.96265,0.9627,586200001.0
2007-10-26 09:17:00,0.96265,0.9629,0.96255,0.96285,614300000.0
2007-10-26 09:18:00,0.96285,0.96285,0.96275,0.96275,291400000.0
2007-10-26 09:19:00,0.96275,0.96275,0.96275,0.96275,298100000.0
2007-10-26 09:20:00,0.96275,0.96275,0.96265,0.96275,253800000.0
2007-10-26 09:21:00,0.96275,0.9628,0.96265,0.9628,395800000.0
2007-10-26 09:22:00,0.96275,0.9628,0.96275,0.9628,602300000.0
2007-10-26 09:23:00,0.9628,0.9628,0.96275,0.9628,1672700000.0
2007-10-26 09:24:00,0.9628,0.963,0.9628,0.963,959600000.0
2007-10-26 09:25:00,0.963,0.9633,0.9629,0.9633,1314900001.0
2007-10-26 09:26:00,0.9633,0.9639,0.96325,0.9639,2053399974.0
2007-10-26 09:27:00,0.9639,0.9639,0.9633,0.96365,1378000007.0
2007-10-26 09:28:00,0.9637,0.964,0.9636,0.96375,991900000.0
2007-10-26 09:29:00,0.96375,0.96385,0.96375,0.96385,875100000.0
2007-10-26 09:30:00,0.96385,0.96405,0.96375,0.96405,853500000.0
2007-10-26 09:31:00,0.96405,0.96405,0.96385,0.96395,1255200000.0
2007-10-26 09:32:00,0.96395,0.96395,0.96385,0.96385,1095800000.0
2007-10-26 09:33:00,0.96385,0.96385,0.9636,0.9636,1266500000.0
2007-10-26 09:34:00,0.9636,0.96365,0.96345,0.9635,1350899999.0
2007-10-26 09:35:00,0.9635,0.96355,0.96325,0.9633,634299999.0
2007-10-26 09:36:00,0.9633,0.96345,0.9632,0.9634,1384699983.0
2007-10-26 09:37:00,0.9634,0.96385,0.96335,0.96345,1813999993.0
2007-10-26 09:38:00,0.96345,0.96355,0.96335,0.96335,1953499965.0
2007-10-26 09:39:00,0.96335,0.96345,0.96325,0.96345,880500000.0
2007-10-26 09:40:00,0.96345,0.96345,0.963,0.963,1405099988.0
2007-10-26 09:41:00,0.963,0.9631,0.96295,0.96305,1702099992.0
2007-10-26 09:42:00,0.96305,0.96305,0.963,0.963,777600000.0
2007-10-26 09:43:00,0.963,0.9632,0.96295,0.9631,1089800000.0
2007-10-26 09:44:00,0.9631,0.9631,0.9628,0.9628,1080000000.0
2007-10-26 09:45:00,0.9628,0.96285,0.96275,0.96285,779000000.0
2007-10-26 09:46:00,0.96285,0.96285,0.96275,0.9628,1285500000.0
2007-10-26 09:47:00,0.9628,0.9628,0.9628,0.9628,1332800000.0
2007-10-26 09:48:00,0.9628,0.9628,0.96275,0.9628,969900000.0
2007-10-26 09:49:00,0.9628,0.9628,0.9626,0.9626,1237100000.0
2007-10-26 09:50:00,0.9626,0.9626,0.962,0.9622,946100002.0
2007-10-26 09:51:00,0.9622,0.9626,0.9621,0.9622,1303400000.0
2007-10-26 09:52:00,0.9621,0.9621,0.9621,0.9621,1461700006.0
2007-10-26 09:53:00,0.9622,0.9623,0.96195,0.962,1461700006.0
2007-10-26 09:54:00,0.9619,0.9621,0.9617,0.9619,1709000001.0
2007-10-26 09:55:00,0.96195,0.9623,0.96185,0.96225,1709000001.0
2007-10-26 09:56:00,0.9623,0.9623,0.96225,0.9623,1434600000.0
2007-10-26 09:57:00,0.9623,0.9623,0.9622,0.9622,1572000000.0
2007-10-26 09:58:00,0.96225,0.9624,0.9621,0.9621,1120000000.0
2007-10-26 09:59:00,0.9621,0.9622,0.96205,0.9621,986800000.0
2007-10-26 10:00:00,0.9621,0.9622,0.96205,0.9622,879400000.0
2007-10-26 10:01:00,0.9622,0.9622,0.96185,0.96185,1147500000.0
2007-10-26 10:02:00,0.9619,0.9619,0.9618,0.9619,1658000000.0
2007-10-26 10:03:00,0.9619,0.9619,0.96175,0.96175,1797600000.0
2007-10-26 10:04:00,0.9618,0.9619,0.96175,0.9618,1532200002.0
2007-10-26 10:05:00,0.96175,0.9622,0.96175,0.9621,1727500008.0
2007-10-26 10:06:00,0.96205,0.9621,0.96195,0.962,1789599987.0
2007-10-26 10:07:00,0.96205,0.9621,0.96195,0.962,1842900032.0
2007-10-26 10:08:00,0.962,0.96205,0.9618,0.9619,1273719262.0
2007-10-26 10:09:00,0.9619,0.9619,0.96165,0.96175,801600000.0
2007-10-26 10:10:00,0.96175,0.96175,0.96165,0.96175,519300000.0
2007-10-26 10:11:00,0.96175,0.9619,0.96165,0.96175,653528725.0
2007-10-26 10:12:00,0.96175,0.962,0.96165,0.96185,1663698173.0
2007-10-26 10:13:00,0.96185,0.96185,0.96175,0.9618,1817599961.0
2007-10-26 10:14:00,0.9618,0.9618,0.96175,0.9618,1233800000.0
2007-10-26 10:15:00,0.9618,0.96195,0.9618,0.96185,657600000.0
2007-10-26 10:16:00,0.96185,0.96185,0.96175,0.96185,1295699999.0
2007-10-26 10:17:00,0.96185,0.96215,0.96185,0.962,886800000.0
2007-10-26 10:18:00,0.962,0.9624,0.962,0.9623,1078500000.0
2007-10-26 10:19:00,0.9623,0.963,0.9623,0.963,2080300003.0
2007-10-26 10:20:00,0.963,0.963,0.96215,0.96245,971500000.0
2007-10-26 10:21:00,0.96245,0.9626,0.96245,0.9625,1142700000.0
2007-10-26 10:22:00,0.96255,0.9626,0.9624,0.96245,1391900000.0
2007-10-26 10:23:00,0.9624,0.96275,0.9624,0.9625,1230108149.0
2007-10-26 10:24:00,0.96245,0.96245,0.96185,0.96185,1021000035.0
2007-10-26 10:25:00,0.96195,0.96195,0.96185,0.96195,1183140062.0
2007-10-26 10:26:00,0.96195,0.96195,0.96195,0.96195,1233040027.0
2007-10-26 10:27:00,0.96195,0.96195,0.9618,0.96195,984698557.0
2007-10-26 10:28:00,0.96195,0.96195,0.96175,0.96175,534400000.0
2007-10-26 10:29:00,0.96175,0.96185,0.9615,0.9617,1265999997.0
2007-10-26 10:30:00,0.96165,0.9625,0.96165,0.9624,1314899992.0
2007-10-26 10:31:00,0.9624,0.96245,0.96195,0.96195,710800000.0
2007-10-26 10:32:00,0.96195,0.9621,0.96195,0.96195,703300000.0
2007-10-26 10:33:00,0.962,0.96215,0.9619,0.96205,752000000.0
2007-10-26 10:34:00,0.96205,0.96205,0.9616,0.96165,518900000.0
2007-10-26 10:35:00,0.96165,0.96165,0.9616,0.9616,756100000.0
2007-10-26 10:36:00,0.9616,0.96165,0.9615,0.96155,569200000.0
2007-10-26 10:37:00,0.96165,0.96165,0.9614,0.9614,1311200006.0
2007-10-26 10:38:00,0.9614,0.96165,0.9609,0.9609,2117000029.0
2007-10-26 10:39:00,0.9609,0.96095,0.9605,0.9605,823183720.0
2007-10-26 10:40:00,0.9605,0.9608,0.96035,0.96035,574940000.0
2007-10-26 10:41:00,0.96035,0.96035,0.95985,0.9602,1130700000.0
2007-10-26 10:42:00,0.9602,0.9611,0.96005,0.9608,932800000.0
2007-10-26 10:43:00,0.9608,0.9612,0.9608,0.9611,841500000.0
2007-10-26 10:44:00,0.9611,0.9612,0.96095,0.9612,951900000.0
2007-10-26 10:45:00,0.9612,0.9612,0.96085,0.9609,906600000.0
2007-10-26 10:46:00,0.9609,0.9609,0.96085,0.96085,1361100000.0
2007-10-26 10:47:00,0.9608,0.9609,0.9608,0.9609,1521000000.0
2007-10-26 10:48:00,0.96095,0.961,0.96085,0.9609,1521000000.0
2007-10-26 10:49:00,0.961,0.961,0.9609,0.9609,1107400005.0
2007-10-26 10:50:00,0.961,0.96125,0.96095,0.961,1107400005.0
2007-10-26 10:51:00,0.96105,0.9612,0.961,0.96115,1117000000.0
2007-10-26 10:52:00,0.96115,0.9616,0.96115,0.9615,828400000.0
2007-10-26 10:53:00,0.9615,0.9615,0.96135,0.9615,152047421.0
2007-10-26 10:54:00,0.9615,0.9615,0.9615,0.9615,762362419.0
2007-10-26 10:55:00,0.9615,0.9619,0.9615,0.96175,1142100013.0
2007-10-26 10:56:00,0.96175,0.96175,0.9616,0.9616,960900000.0
2007-10-26 10:57:00,0.9616,0.9616,0.9615,0.96155,953663239.0
2007-10-26 10:58:00,0.96155,0.9617,0.96155,0.96165,1263100000.0
2007-10-26 10:59:00,0.96165,0.96165,0.96145,0.9615,1633300000.0
2007-10-26 11:00:00,0.96145,0.96155,0.9613,0.9615,1298383157.0
2007-10-26 11:01:00,0.9615,0.96165,0.9614,0.96145,179009430.0
2007-10-26 11:02:00,0.96145,0.96175,0.96145,0.9617,345403485.0
2007-10-26 11:03:00,0.96175,0.9621,0.9617,0.9619,448300000.0
2007-10-26 11:04:00,0.9619,0.962,0.96175,0.962,1033800000.0
2007-10-26 11:05:00,0.962,0.962,0.96145,0.9615,730865289.0
2007-10-26 11:06:00,0.96145,0.9616,0.96145,0.96155,1685940246.0
2007-10-26 11:07:00,0.96155,0.9616,0.9615,0.9615,1347802040.0
2007-10-26 11:08:00,0.9615,0.9618,0.96145,0.96155,1316156199.0
2007-10-26 11:09:00,0.9615,0.9615,0.9615,0.9615,436140041.0
2007-10-26 11:10:00,0.9615,0.96155,0.96145,0.9615,436140041.0
2007-10-26 11:11:00,0.9615,0.9616,0.9615,0.9616,624102285.0
2007-10-26 11:12:00,0.9616,0.9616,0.96155,0.9616,916800000.0
2007-10-26 11:13:00,0.9616,0.9616,0.96095,0.96095,974590259.0
2007-10-26 11:14:00,0.96095,0.9611,0.95965,0.95985,1419700016.0
2007-10-26 11:15:00,0.95985,0.96,0.9595,0.95995,1355600000.0
2007-10-26 11:16:00,0.95995,0.9605,0.95995,0.9605,1453599999.0
2007-10-26 11:17:00,0.9605,0.9608,0.9605,0.9608,1545600000.0
2007-10-26 11:18:00,0.9608,0.9609,0.9606,0.9609,1357200000.0
2007-10-26 11:19:00,0.9609,0.961,0.9608,0.9608,1183000000.0
2007-10-26 11:20:00,0.9608,0.9608,0.96065,0.9608,1235900000.0
2007-10-26 11:21:00,0.9608,0.9608,0.96035,0.96065,2008600012.0
2007-10-26 11:22:00,0.96065,0.96065,0.9604,0.96045,1626199998.0
2007-10-26 11:23:00,0.96045,0.9607,0.96025,0.9603,1003300001.0
2007-10-26 11:24:00,0.9603,0.9603,0.9602,0.9602,932300000.0
2007-10-26 11:25:00,0.9603,0.9604,0.9603,0.9604,932300000.0
2007-10-26 11:26:00,0.9604,0.96065,0.9604,0.96045,1417600000.0
2007-10-26 11:27:00,0.96045,0.96045,0.96015,0.96025,1748099996.0
2007-10-26 11:28:00,0.96025,0.96035,0.96015,0.9602,1862999992.0
2007-10-26 11:29:00,0.9602,0.96025,0.9595,0.9595,830200000.0
2007-10-26 11:30:00,0.9595,0.9595,0.959,0.95945,1333300004.0
2007-10-26 11:31:00,0.95945,0.9601,0.95945,0.96,1431800007.0
2007-10-26 11:32:00,0.96,0.9602,0.9598,0.9602,1210300001.0
2007-10-26 11:33:00,0.9602,0.9604,0.9602,0.9604,958400000.0
2007-10-26 11:34:00,0.9604,0.9604,0.9602,0.9603,1526900000.0
2007-10-26 11:35:00,0.96025,0.9605,0.96025,0.96035,1591999986.0
2007-10-26 11:36:00,0.96035,0.9606,0.96035,0.96045,1642799982.0
2007-10-26 11:37:00,0.9604,0.9611,0.9604,0.96085,1633100012.0
2007-10-26 11:38:00,0.96085,0.961,0.96075,0.9608,929400002.0
2007-10-26 11:39:00,0.9608,0.9611,0.9608,0.9611,1344400026.0
2007-10-26 11:40:00,0.9611,0.9611,0.9608,0.96085,1632399998.0
2007-10-26 11:41:00,0.96085,0.9612,0.9608,0.9612,1176800000.0
2007-10-26 11:42:00,0.9612,0.9615,0.96115,0.9615,2065400000.0
2007-10-26 11:43:00,0.9615,0.9616,0.96135,0.96155,1212800002.0
2007-10-26 11:44:00,0.9614,0.9614,0.9614,0.9614,1846200000.0
2007-10-26 11:45:00,0.9614,0.9614,0.96135,0.96135,1846200000.0
2007-10-26 11:46:00,0.9614,0.9618,0.96135,0.9617,1224300000.0
2007-10-26 11:47:00,0.9617,0.9618,0.9616,0.9618,1294400000.0
2007-10-26 11:48:00,0.96175,0.9619,0.9616,0.96165,1097800000.0
2007-10-26 11:49:00,0.96165,0.96165,0.9614,0.9615,222200000.0
2007-10-26 11:50:00,0.9615,0.9617,0.96145,0.9616,818700000.0
2007-10-26 11:51:00,0.9616,0.9616,0.9612,0.96125,616400000.0
2007-10-26 11:52:00,0.96125,0.96125,0.96105,0.96105,1580200000.0
2007-10-26 11:53:00,0.9611,0.96115,0.96105,0.96115,159500000.0
2007-10-26 11:54:00,0.96115,0.96115,0.96105,0.9611,132200000.0
2007-10-26 11:55:00,0.9611,0.96125,0.9611,0.9612,224400000.0
2007-10-26 11:56:00,0.9612,0.9614,0.9612,0.96135,1337099999.0
2007-10-26 11:57:00,0.96135,0.9616,0.96135,0.9616,1026800000.0
2007-10-26 11:58:00,0.9616,0.9618,0.9614,0.9617,871800000.0
2007-10-26 11:59:00,0.9617,0.9617,0.96145,0.96145,688000000.0
2007-10-26 12:00:00,0.9615,0.9616,0.9614,0.9616,859900000.0
2007-10-26 12:01:00,0.9616,0.9616,0.96135,0.9614,794300000.0
2007-10-26 12:02:00,0.9614,0.96145,0.96135,0.96145,1020600000.0
2007-10-26 12:03:00,0.96145,0.9615,0.9614,0.9615,1112700000.0
2007-10-26 12:04:00,0.9615,0.96155,0.9615,0.9615,1110800000.0
2007-10-26 12:05:00,0.9615,0.9617,0.96145,0.9615,1155400000.0
2007-10-26 12:06:00,0.96145,0.9615,0.96105,0.9612,1394000001.0
2007-10-26 12:07:00,0.9612,0.9612,0.9611,0.9611,1142400000.0
2007-10-26 12:08:00,0.9611,0.9612,0.96105,0.96115,1143955092.0
2007-10-26 12:09:00,0.9612,0.9614,0.9612,0.96125,812138811.0
2007-10-26 12:10:00,0.96135,0.9619,0.96125,0.9615,1125010250.0
2007-10-26 12:11:00,0.9615,0.9615,0.96055,0.9606,1179700000.0
2007-10-26 12:12:00,0.9606,0.96085,0.9606,0.9608,1003500000.0
2007-10-26 12:13:00,0.9608,0.9609,0.96075,0.96085,1046999998.0
2007-10-26 12:14:00,0.9609,0.961,0.96085,0.961,971700000.0
2007-10-26 12:15:00,0.961,0.96135,0.9609,0.9612,925500000.0
2007-10-26 12:16:00,0.9612,0.9612,0.9609,0.9612,1238600000.0
2007-10-26 12:17:00,0.9612,0.9612,0.96095,0.961,1022500000.0
2007-10-26 12:18:00,0.961,0.9612,0.9609,0.9612,1873899998.0
2007-10-26 12:19:00,0.9612,0.9612,0.96105,0.96105,1107900000.0
2007-10-26 12:20:00,0.9611,0.9614,0.96105,0.9612,1292800000.0
2007-10-26 12:21:00,0.9612,0.9613,0.96115,0.96115,1100200001.0
2007-10-26 12:22:00,0.96115,0.9617,0.96115,0.9616,1245299999.0
2007-10-26 12:23:00,0.9616,0.9618,0.96155,0.9617,999500000.0
2007-10-26 12:24:00,0.9617,0.9617,0.9616,0.9616,895600000.0
2007-10-26 12:25:00,0.9616,0.9617,0.9615,0.9615,1504100000.0
2007-10-26 12:26:00,0.9615,0.9615,0.96105,0.9611,1206700000.0
2007-10-26 12:27:00,0.9611,0.9611,0.9611,0.9611,1303500000.0
2007-10-26 12:28:00,0.961,0.961,0.9606,0.96065,765600000.0
2007-10-26 12:29:00,0.96065,0.9609,0.9606,0.96065,2083400002.0
2007-10-26 12:30:00,0.96065,0.9608,0.96065,0.9607,1697900000.0
2007-10-26 12:31:00,0.9607,0.96105,0.9607,0.96095,1157400000.0
2007-10-26 12:32:00,0.96095,0.96155,0.96095,0.96125,1178699997.0
2007-10-26 12:33:00,0.9612,0.9615,0.96115,0.9615,1841300016.0
2007-10-26 12:34:00,0.9615,0.9615,0.9614,0.9614,1261600000.0
2007-10-26 12:35:00,0.9614,0.9614,0.9613,0.9613,1657600000.0
2007-10-26 12:36:00,0.9613,0.9614,0.9613,0.96135,1127000000.0
2007-10-26 12:37:00,0.9614,0.9618,0.96135,0.9616,1774400007.0
2007-10-26 12:38:00,0.96155,0.96225,0.96155,0.9621,1252199999.0
2007-10-26 12:39:00,0.9621,0.9621,0.962,0.962,965600000.0
2007-10-26 12:40:00,0.962,0.962,0.9618,0.9618,1078500000.0
2007-10-26 12:41:00,0.9618,0.962,0.9618,0.96195,996100001.0
2007-10-26 12:42:00,0.96195,0.962,0.96195,0.96195,2017600000.0
2007-10-26 12:43:00,0.962,0.96215,0.962,0.96215,367774236.0
2007-10-26 12:44:00,0.962,0.962,0.962,0.962,1067200001.0
2007-10-26 12:45:00,0.96195,0.9621,0.96195,0.9621,1067200001.0
2007-10-26 12:46:00,0.9621,0.9623,0.96205,0.96225,845600000.0
2007-10-26 12:47:00,0.96225,0.9623,0.96215,0.9623,1476700000.0
2007-10-26 12:48:00,0.9623,0.9623,0.9622,0.9623,1029600000.0
2007-10-26 12:49:00,0.9623,0.9623,0.962,0.962,1171300000.0
2007-10-26 12:50:00,0.962,0.962,0.9619,0.962,1148800000.0
2007-10-26 12:51:00,0.962,0.962,0.9618,0.9618,675100000.0
2007-10-26 12:52:00,0.9618,0.962,0.9618,0.962,890700000.0
2007-10-26 12:53:00,0.96195,0.962,0.9619,0.962,955700000.0
2007-10-26 12:54:00,0.962,0.96205,0.96195,0.962,1489700000.0
2007-10-26 12:55:00,0.962,0.962,0.96195,0.96195,1032500000.0
2007-10-26 12:56:00,0.96195,0.962,0.9619,0.96195,1106800000.0
2007-10-26 12:57:00,0.962,0.962,0.96195,0.962,1035200000.0
2007-10-26 12:58:00,0.962,0.962,0.9619,0.9619,1129500000.0
2007-10-26 12:59:00,0.9619,0.962,0.96125,0.96125,1267449999.0
2007-10-26 13:00:00,0.96125,0.9614,0.96095,0.9613,1437299999.0
2007-10-26 13:01:00,0.9613,0.9614,0.9613,0.96135,515600000.0
2007-10-26 13:02:00,0.96135,0.96175,0.96125,0.9617,261300000.0
2007-10-26 13:03:00,0.96175,0.9619,0.96165,0.9618,582700000.0
2007-10-26 13:04:00,0.9618,0.96195,0.96175,0.9618,1405500000.0
2007-10-26 13:05:00,0.9618,0.9618,0.9615,0.9615,700800000.0
2007-10-26 13:06:00,0.9615,0.9615,0.96115,0.9612,1067900000.0
2007-10-26 13:07:00,0.9612,0.9612,0.961,0.961,493600000.0
2007-10-26 13:08:00,0.961,0.9611,0.961,0.96105,1071800000.0
2007-10-26 13:09:00,0.961,0.961,0.9609,0.9609,798500003.0
2007-10-26 13:10:00,0.9608,0.9608,0.96065,0.9608,798500003.0
2007-10-26 13:11:00,0.9608,0.9608,0.96055,0.9606,1630800000.0
2007-10-26 13:12:00,0.9606,0.96065,0.96035,0.9606,1231900000.0
2007-10-26 13:13:00,0.9606,0.9607,0.9605,0.96065,699300000.0
2007-10-26 13:14:00,0.96065,0.9607,0.96055,0.96055,589830824.0
2007-10-26 13:15:00,0.96055,0.9606,0.9605,0.96055,525900000.0
2007-10-26 13:16:00,0.96055,0.9606,0.96045,0.9606,937200000.0
2007-10-26 13:17:00,0.9606,0.9607,0.9606,0.9607,946400000.0
2007-10-26 13:18:00,0.9607,0.961,0.96065,0.961,1246800000.0
2007-10-26 13:19:00,0.9611,0.9615,0.9611,0.9611,1512200000.0
2007-10-26 13:20:00,0.9611,0.96125,0.9611,0.9612,1512200000.0
2007-10-26 13:21:00,0.9612,0.9616,0.96115,0.9616,1814000000.0
2007-10-26 13:22:00,0.9616,0.9619,0.9616,0.9619,906100000.0
2007-10-26 13:23:00,0.9619,0.962,0.9619,0.962,313600000.0
2007-10-26 13:24:00,0.9621,0.9621,0.96155,0.96165,773900000.0
2007-10-26 13:25:00,0.96165,0.96175,0.96165,0.96175,695200000.0
2007-10-26 13:26:00,0.96175,0.96175,0.96145,0.96165,585000000.0
2007-10-26 13:27:00,0.96165,0.96195,0.96165,0.9617,825000000.0
2007-10-26 13:28:00,0.96175,0.9618,0.9617,0.96175,1174400000.0
2007-10-26 13:29:00,0.96175,0.96185,0.9616,0.9616,1343200001.0
2007-10-26 13:30:00,0.9616,0.96165,0.96145,0.96155,534600000.0
2007-10-26 13:31:00,0.9615,0.96155,0.9615,0.96155,653500000.0
2007-10-26 13:32:00,0.96155,0.96195,0.96155,0.96195,951700000.0
2007-10-26 13:33:00,0.96195,0.96195,0.9619,0.96195,646400000.0
2007-10-26 13:34:00,0.96195,0.9623,0.9618,0.96195,1946499983.0
2007-10-26 13:35:00,0.96195,0.96205,0.96165,0.96185,1037400000.0
2007-10-26 13:36:00,0.9618,0.9618,0.96145,0.9616,1677099996.0
2007-10-26 13:37:00,0.9616,0.9618,0.96155,0.9618,1289800000.0
2007-10-26 13:38:00,0.9618,0.962,0.96175,0.96175,929800000.0
2007-10-26 13:39:00,0.96175,0.9619,0.96175,0.96185,636700000.0
2007-10-26 13:40:00,0.96185,0.9624,0.9618,0.962,1148400001.0
2007-10-26 13:41:00,0.962,0.9625,0.962,0.96225,1759899994.0
2007-10-26 13:42:00,0.96225,0.96225,0.9621,0.96215,1242500000.0
2007-10-26 13:43:00,0.96215,0.96225,0.96215,0.9622,1973199999.0
2007-10-26 13:44:00,0.9622,0.9623,0.96215,0.9623,1383899999.0
2007-10-26 13:45:00,0.9623,0.9623,0.9621,0.9621,712000000.0
2007-10-26 13:46:00,0.9621,0.96225,0.96195,0.96215,714550005.0
2007-10-26 13:47:00,0.9622,0.96255,0.96215,0.96215,1655450176.0
2007-10-26 13:48:00,0.96215,0.96255,0.96215,0.96235,2014700003.0
2007-10-26 13:49:00,0.96235,0.9628,0.96235,0.9628,1396300000.0
2007-10-26 13:50:00,0.96285,0.96285,0.96265,0.96275,1436499989.0
2007-10-26 13:51:00,0.96275,0.96275,0.9625,0.9625,393200000.0
2007-10-26 13:52:00,0.9625,0.96275,0.96245,0.96275,679300000.0
2007-10-26 13:53:00,0.9628,0.9629,0.9626,0.9627,1053600000.0
2007-10-26 13:54:00,0.96285,0.96295,0.9627,0.96285,1053600000.0
2007-10-26 13:55:00,0.96285,0.96295,0.96275,0.96285,1659100000.0
2007-10-26 13:56:00,0.96285,0.96295,0.96265,0.96285,1700899998.0
2007-10-26 13:57:00,0.96285,0.96325,0.9628,0.96315,1176900000.0
2007-10-26 13:58:00,0.96315,0.9632,0.96315,0.9632,456300000.0
2007-10-26 13:59:00,0.96315,0.96335,0.96315,0.96325,685200000.0
2007-10-26 14:00:00,0.96325,0.96355,0.96325,0.9635,429800000.0
2007-10-26 14:01:00,0.9635,0.96365,0.96345,0.96345,381600000.0
2007-10-26 14:02:00,0.96345,0.9635,0.963,0.96315,1077300002.0
2007-10-26 14:03:00,0.96315,0.96335,0.96305,0.96325,278100000.0
2007-10-26 14:04:00,0.96325,0.96335,0.9628,0.9629,791199995.0
2007-10-26 14:05:00,0.9629,0.9632,0.9629,0.9629,1491400001.0
2007-10-26 14:06:00,0.96305,0.96315,0.9628,0.9628,712900000.0
2007-10-26 14:07:00,0.9628,0.96285,0.96275,0.9628,668000000.0
2007-10-26 14:08:00,0.9628,0.9628,0.96255,0.96265,626700000.0
2007-10-26 14:09:00,0.96265,0.96265,0.96245,0.9625,1775900000.0
2007-10-26 14:10:00,0.9625,0.96265,0.9624,0.96245,1241400000.0
2007-10-26 14:11:00,0.9624,0.96245,0.9622,0.9623,1335700001.0
2007-10-26 14:12:00,0.96245,0.96255,0.96225,0.9625,1065300005.0
2007-10-26 14:13:00,0.96255,0.96265,0.96225,0.96225,895700000.0
2007-10-26 14:14:00,0.96225,0.96225,0.9612,0.96135,663549999.0
2007-10-26 14:15:00,0.96135,0.9618,0.9613,0.9618,1316800005.0
2007-10-26 14:16:00,0.9618,0.9619,0.96165,0.96165,1595400007.0
2007-10-26 14:17:00,0.96165,0.96165,0.96145,0.9615,713100000.0
2007-10-26 14:18:00,0.96145,0.9617,0.96145,0.9617,1132599999.0
2007-10-26 14:19:00,0.9617,0.96185,0.9617,0.96175,708000000.0
2007-10-26 14:20:00,0.96175,0.9618,0.96135,0.9614,774100000.0
2007-10-26 14:21:00,0.9614,0.96175,0.9613,0.96175,583200000.0
2007-10-26 14:22:00,0.96175,0.96185,0.9616,0.96165,1064800000.0
2007-10-26 14:23:00,0.96165,0.96185,0.9616,0.96185,998599998.0
2007-10-26 14:24:00,0.96185,0.96185,0.96155,0.96175,1834600001.0
2007-10-26 14:25:00,0.96175,0.9619,0.9617,0.9619,769400000.0
2007-10-26 14:26:00,0.9619,0.9619,0.96175,0.9618,1414200000.0
2007-10-26 14:27:00,0.9618,0.9619,0.96155,0.9617,826500000.0
2007-10-26 14:28:00,0.9617,0.9617,0.96165,0.96165,1438000000.0
2007-10-26 14:29:00,0.9617,0.9617,0.96145,0.96165,1688200002.0
2007-10-26 14:30:00,0.96165,0.962,0.9615,0.9617,718243855.0
2007-10-26 14:31:00,0.9617,0.9618,0.9616,0.9617,846300000.0
2007-10-26 14:32:00,0.9617,0.9619,0.9617,0.9617,1128599994.0
2007-10-26 14:33:00,0.9617,0.9617,0.96105,0.9611,1206599995.0
2007-10-26 14:34:00,0.96105,0.962,0.96105,0.962,1166900000.0
2007-10-26 14:35:00,0.962,0.9621,0.9619,0.962,909600000.0
2007-10-26 14:36:00,0.962,0.96205,0.96185,0.962,1276400000.0
2007-10-26 14:37:00,0.962,0.9621,0.96195,0.96205,1510700000.0
2007-10-26 14:38:00,0.962,0.96215,0.96195,0.962,1522000000.0
2007-10-26 14:39:00,0.962,0.962,0.9618,0.9618,1029700000.0
2007-10-26 14:40:00,0.9618,0.9619,0.96175,0.9618,1747799998.0
2007-10-26 14:41:00,0.9618,0.96195,0.96165,0.9619,1279399999.0
2007-10-26 14:42:00,0.9619,0.9621,0.9618,0.9621,964000000.0
2007-10-26 14:43:00,0.9621,0.9622,0.96205,0.9621,1601300000.0
2007-10-26 14:44:00,0.96215,0.9622,0.9619,0.9621,1086400000.0
2007-10-26 14:45:00,0.9621,0.9623,0.9621,0.9622,966400000.0
2007-10-26 14:46:00,0.9622,0.96235,0.9622,0.9622,815200000.0
2007-10-26 14:47:00,0.9622,0.9623,0.96215,0.96225,1453200001.0
2007-10-26 14:48:00,0.9622,0.9624,0.96215,0.96235,1075199996.0
2007-10-26 14:49:00,0.96235,0.96235,0.9622,0.9622,1105600000.0
2007-10-26 14:50:00,0.9622,0.96225,0.96215,0.96225,1323000001.0
2007-10-26 14:51:00,0.96225,0.9623,0.9621,0.9621,733100000.0
2007-10-26 14:52:00,0.9622,0.9625,0.9622,0.96245,1339200000.0
2007-10-26 14:53:00,0.96245,0.96285,0.96245,0.9628,572900000.0
2007-10-26 14:54:00,0.9628,0.963,0.9627,0.9629,865800000.0
2007-10-26 14:55:00,0.9629,0.963,0.96285,0.96285,823200000.0
2007-10-26 14:56:00,0.96285,0.9632,0.96275,0.963,928700001.0
2007-10-26 14:57:00,0.96305,0.9632,0.963,0.9631,1107300000.0
2007-10-26 14:58:00,0.9631,0.9633,0.96295,0.963,1929999999.0
2007-10-26 14:59:00,0.963,0.9632,0.963,0.96305,1199900000.0
2007-10-26 15:00:00,0.9631,0.9632,0.96305,0.9631,1328099998.0
2007-10-26 15:01:00,0.9631,0.9633,0.9631,0.9632,1056700004.0
2007-10-26 15:02:00,0.9633,0.9636,0.96315,0.9635,1408100000.0
2007-10-26 15:03:00,0.9635,0.9636,0.9634,0.9634,1248200000.0
2007-10-26 15:04:00,0.9634,0.9634,0.96295,0.96295,1766399999.0
2007-10-26 15:05:00,0.96295,0.9632,0.96295,0.9631,1531600000.0
2007-10-26 15:06:00,0.9631,0.9632,0.963,0.963,1696500000.0
2007-10-26 15:07:00,0.963,0.963,0.9628,0.9629,1827400000.0
2007-10-26 15:08:00,0.9629,0.963,0.9629,0.963,1707400000.0
2007-10-26 15:09:00,0.963,0.9631,0.963,0.9631,1214400000.0
2007-10-26 15:10:00,0.9631,0.9631,0.9629,0.9629,1513700000.0
2007-10-26 15:11:00,0.9629,0.9629,0.96235,0.9626,650200000.0
2007-10-26 15:12:00,0.9626,0.9626,0.9624,0.9625,877600000.0
2007-10-26 15:13:00,0.9625,0.9626,0.9625,0.9626,923200000.0
2007-10-26 15:14:00,0.9626,0.96265,0.96255,0.96265,823200000.0
2007-10-26 15:15:00,0.9626,0.963,0.9626,0.9629,1244800001.0
2007-10-26 15:16:00,0.96285,0.9631,0.96285,0.963,1358699995.0
2007-10-26 15:17:00,0.96295,0.9631,0.9628,0.9629,1297199993.0
2007-10-26 15:18:00,0.9629,0.9631,0.9627,0.9631,952100000.0
2007-10-26 15:19:00,0.9631,0.9632,0.9629,0.963,1002400000.0
2007-10-26 15:20:00,0.963,0.9632,0.96285,0.9631,1898900016.0
2007-10-26 15:21:00,0.9631,0.96315,0.963,0.96305,1221900000.0
2007-10-26 15:22:00,0.9631,0.9632,0.963,0.9632,1155800000.0
2007-10-26 15:23:00,0.9632,0.9635,0.96315,0.9635,1184700000.0
2007-10-26 15:24:00,0.9634,0.9634,0.96325,0.96325,802400000.0
2007-10-26 15:25:00,0.9633,0.96355,0.96325,0.96355,841800000.0
2007-10-26 15:26:00,0.96355,0.96375,0.96355,0.9637,920900000.0
2007-10-26 15:27:00,0.9637,0.9643,0.9637,0.9643,722900000.0
2007-10-26 15:28:00,0.9643,0.96445,0.9639,0.9639,806100000.0
2007-10-26 15:29:00,0.9639,0.9641,0.9638,0.964,922400000.0
2007-10-26 15:30:00,0.964,0.9642,0.964,0.9642,357800000.0
2007-10-26 15:31:00,0.96383,0.96394,0.9635,0.9635,272500000.0
2007-10-26 15:32:00,0.96375,0.96375,0.96375,0.96375,884000000.0
2007-10-26 15:33:00,0.96375,0.9638,0.9637,0.9637,1218158020.0
2007-10-26 15:34:00,0.9637,0.9638,0.9637,0.96375,609813113.0
2007-10-26 15:35:00,0.96375,0.96395,0.9637,0.9639,1520699999.0
2007-10-26 15:36:00,0.9639,0.9639,0.96365,0.96365,608200000.0
2007-10-26 15:37:00,0.96365,0.96365,0.96345,0.96355,2099399957.0
2007-10-26 15:38:00,0.96355,0.9636,0.96345,0.9636,1208000000.0
2007-10-26 15:39:00,0.9636,0.9637,0.9634,0.96355,1060800002.0
2007-10-26 15:40:00,0.96355,0.96355,0.96325,0.96325,861600000.0
2007-10-26 15:41:00,0.96325,0.96335,0.96325,0.9633,1580499995.0
2007-10-26 15:42:00,0.9633,0.96355,0.96325,0.9634,970600001.0
2007-10-26 15:43:00,0.96335,0.96365,0.96335,0.9636,998699994.0
2007-10-26 15:44:00,0.9636,0.96365,0.96355,0.96355,642400000.0
2007-10-26 15:45:00,0.96355,0.9636,0.9635,0.96355,1154800000.0
2007-10-26 15:46:00,0.96355,0.96385,0.96355,0.96365,528600000.0
2007-10-26 15:47:00,0.96365,0.96365,0.9636,0.96365,525600000.0
2007-10-26 15:48:00,0.96365,0.96365,0.96335,0.96345,1194300000.0
2007-10-26 15:49:00,0.9636,0.9638,0.96345,0.9638,1169400000.0
2007-10-26 15:50:00,0.9638,0.964,0.96375,0.9639,963200000.0
2007-10-26 15:51:00,0.9639,0.964,0.96385,0.96395,1107600000.0
2007-10-26 15:52:00,0.96395,0.964,0.9638,0.9639,565300000.0
2007-10-26 15:53:00,0.9639,0.96395,0.96385,0.96385,633700000.0
2007-10-26 15:54:00,0.9639,0.96405,0.96385,0.96405,783900000.0
2007-10-26 15:55:00,0.96405,0.96405,0.9638,0.9639,1220499999.0
2007-10-26 15:56:00,0.9638,0.9639,0.9638,0.9639,976900000.0
2007-10-26 15:57:00,0.9639,0.9639,0.9636,0.9637,725100000.0
2007-10-26 15:58:00,0.9637,0.9637,0.9631,0.96315,1689799988.0
2007-10-26 15:59:00,0.96315,0.96315,0.963,0.96305,715100000.0
2007-10-26 16:00:00,0.96305,0.9632,0.96285,0.963,1077200006.0
2007-10-26 16:01:00,0.96305,0.9633,0.96305,0.9631,606800000.0
2007-10-26 16:02:00,0.9631,0.9634,0.9631,0.9632,506300000.0
2007-10-26 16:03:00,0.9632,0.96355,0.9632,0.9634,692600000.0
2007-10-26 16:04:00,0.9634,0.9636,0.9634,0.9635,1028200001.0
2007-10-26 16:05:00,0.9635,0.9635,0.9632,0.9632,1427100000.0
2007-10-26 16:06:00,0.9632,0.9632,0.963,0.9631,1091699999.0
2007-10-26 16:07:00,0.9631,0.96335,0.9631,0.9633,937000000.0
2007-10-26 16:08:00,0.9633,0.9633,0.9632,0.96325,729800000.0
2007-10-26 16:09:00,0.9632,0.9633,0.9632,0.9632,531900000.0
2007-10-26 16:10:00,0.9633,0.96335,0.9633,0.96335,531900000.0
2007-10-26 16:11:00,0.96335,0.96335,0.9629,0.9631,1427499977.0
2007-10-26 16:12:00,0.9631,0.9631,0.963,0.9631,1056000000.0
2007-10-26 16:13:00,0.9631,0.9632,0.96295,0.9631,1526400015.0
2007-10-26 16:14:00,0.9631,0.9632,0.96305,0.9631,860600000.0
2007-10-26 16:15:00,0.963,0.9631,0.9629,0.9629,1273300002.0
2007-10-26 16:16:00,0.96295,0.963,0.9627,0.963,1273300002.0
2007-10-26 16:17:00,0.9629,0.9629,0.96235,0.9628,831600000.0
2007-10-26 16:18:00,0.9628,0.9629,0.9626,0.9626,363400000.0
2007-10-26 16:19:00,0.9626,0.963,0.9626,0.9628,567800000.0
2007-10-26 16:20:00,0.9628,0.96285,0.9626,0.96265,1404600013.0
2007-10-26 16:21:00,0.96265,0.96265,0.96245,0.9626,493300000.0
2007-10-26 16:22:00,0.96255,0.9626,0.96255,0.9626,1035700000.0
2007-10-26 16:23:00,0.9626,0.9628,0.9624,0.9624,654400000.0
2007-10-26 16:24:00,0.9624,0.96245,0.9624,0.96245,712000000.0
2007-10-26 16:25:00,0.96245,0.9627,0.96245,0.9626,435600000.0
2007-10-26 16:26:00,0.9627,0.963,0.96255,0.963,575800000.0
2007-10-26 16:27:00,0.963,0.963,0.96275,0.9628,966600000.0
2007-10-26 16:28:00,0.9628,0.9628,0.9626,0.96265,724200000.0
2007-10-26 16:29:00,0.96265,0.96265,0.96235,0.96245,1508499989.0
2007-10-26 16:30:00,0.9624,0.96245,0.96215,0.96215,1841699999.0
2007-10-26 16:31:00,0.96215,0.9623,0.96215,0.96215,657000000.0
2007-10-26 16:32:00,0.96215,0.9623,0.96215,0.96215,1084800000.0
2007-10-26 16:33:00,0.96215,0.96225,0.96215,0.96225,1125700000.0
2007-10-26 16:34:00,0.96225,0.96235,0.96225,0.96225,719300000.0
2007-10-26 16:35:00,0.96225,0.96255,0.96225,0.9623,894300000.0
2007-10-26 16:36:00,0.9623,0.9625,0.96225,0.9625,948100000.0
2007-10-26 16:37:00,0.9625,0.9625,0.96225,0.96235,980200009.0
2007-10-26 16:38:00,0.96235,0.9625,0.96235,0.9625,1785200012.0
2007-10-26 16:39:00,0.96235,0.9625,0.96235,0.96235,1416199998.0
2007-10-26 16:40:00,0.96235,0.9625,0.96235,0.96235,1699400000.0
2007-10-26 16:41:00,0.96235,0.963,0.96235,0.9625,859700000.0
2007-10-26 16:42:00,0.9625,0.9626,0.9623,0.9623,835300000.0
2007-10-26 16:43:00,0.9623,0.9624,0.96225,0.9623,967800000.0
2007-10-26 16:44:00,0.9623,0.9623,0.9622,0.9622,977300000.0
2007-10-26 16:45:00,0.9622,0.9622,0.9621,0.9621,995200000.0
2007-10-26 16:46:00,0.9621,0.9623,0.96205,0.9621,1013507568.0
2007-10-26 16:47:00,0.9621,0.9621,0.9618,0.9619,835100000.0
2007-10-26 16:48:00,0.9619,0.96195,0.9619,0.9619,800400000.0
2007-10-26 16:49:00,0.9619,0.96195,0.9616,0.9618,694400000.0
2007-10-26 16:50:00,0.9618,0.9619,0.96145,0.9615,993399999.0
2007-10-26 16:51:00,0.9615,0.96175,0.9615,0.9617,1058700000.0
2007-10-26 16:52:00,0.9617,0.96175,0.9615,0.9617,830700000.0
2007-10-26 16:53:00,0.9617,0.962,0.9616,0.9618,811800000.0
2007-10-26 16:54:00,0.9618,0.9623,0.9618,0.9623,762200000.0
2007-10-26 16:55:00,0.96235,0.9624,0.9622,0.9622,1029800000.0
2007-10-26 16:56:00,0.9622,0.9622,0.96195,0.96195,1418500007.0
2007-10-26 16:57:00,0.9621,0.9622,0.962,0.9622,1827899963.0
2007-10-26 16:58:00,0.9622,0.9623,0.96215,0.9622,1320900000.0
2007-10-26 16:59:00,0.96215,0.9624,0.962,0.962,911100000.0
2007-10-26 17:00:00,0.962,0.96215,0.9619,0.96205,585396357.0
2007-10-26 17:01:00,0.96205,0.96215,0.9619,0.962,537100000.0
2007-10-26 17:02:00,0.962,0.9621,0.96195,0.96195,814900000.0
2007-10-26 17:03:00,0.96195,0.96195,0.9617,0.9618,809200000.0
2007-10-26 17:04:00,0.96175,0.9618,0.96145,0.9616,1268099994.0
2007-10-26 17:05:00,0.9616,0.96175,0.9614,0.9616,965700000.0
2007-10-26 17:06:00,0.9616,0.96165,0.96135,0.9616,1615299962.0
2007-10-26 17:07:00,0.9616,0.96175,0.9614,0.9614,1054700000.0
2007-10-26 17:08:00,0.9614,0.96155,0.9614,0.9614,829200000.0
2007-10-26 17:09:00,0.9614,0.9615,0.9614,0.9614,976800000.0
2007-10-26 17:10:00,0.9614,0.96145,0.9612,0.9613,1230900001.0
2007-10-26 17:11:00,0.9613,0.9613,0.96125,0.96125,949800000.0
2007-10-26 17:12:00,0.96125,0.96125,0.96115,0.96125,1021299959.0
2007-10-26 17:13:00,0.96125,0.96125,0.96115,0.96125,570800000.0
2007-10-26 17:14:00,0.96125,0.96135,0.96115,0.9613,658900001.0
2007-10-26 17:15:00,0.96135,0.9614,0.96115,0.9612,487300000.0
2007-10-26 17:16:00,0.9612,0.96125,0.96115,0.9612,872300000.0
2007-10-26 17:17:00,0.96115,0.96135,0.96115,0.96135,1474699999.0
2007-10-26 17:18:00,0.96135,0.96135,0.96135,0.96135,339800000.0
2007-10-26 17:19:00,0.96135,0.96155,0.9613,0.96145,569099999.0
2007-10-26 17:20:00,0.96145,0.96165,0.96125,0.96155,1413000003.0
2007-10-26 17:21:00,0.96155,0.9616,0.9615,0.9616,1896300000.0
2007-10-26 17:22:00,0.9616,0.96195,0.9616,0.96195,730800000.0
2007-10-26 17:23:00,0.96195,0.96205,0.96175,0.96175,1083000000.0
2007-10-26 17:24:00,0.96175,0.9619,0.9617,0.96175,1888000000.0
2007-10-26 17:25:00,0.96175,0.96175,0.96165,0.96175,1708100001.0
2007-10-26 17:26:00,0.96175,0.9618,0.9617,0.9618,814900000.0
2007-10-26 17:27:00,0.96175,0.96175,0.96165,0.96165,1121200000.0
2007-10-26 17:28:00,0.96165,0.96175,0.96165,0.9617,1065700000.0
2007-10-26 17:29:00,0.9617,0.9617,0.96165,0.9617,1528200018.0
2007-10-26 17:30:00,0.96165,0.96175,0.96165,0.9617,1290499997.0
2007-10-26 17:31:00,0.9617,0.96175,0.96165,0.96175,949800000.0
2007-10-26 17:32:00,0.96175,0.96175,0.9617,0.9617,1074900000.0
2007-10-26 17:33:00,0.9617,0.96175,0.9617,0.9617,993200000.0
2007-10-26 17:34:00,0.9617,0.96175,0.9617,0.96175,1181300000.0
2007-10-26 17:35:00,0.9617,0.9618,0.96165,0.9618,1211699999.0
2007-10-26 17:36:00,0.9618,0.9618,0.96165,0.9617,853899999.0
2007-10-26 17:37:00,0.9617,0.9621,0.96165,0.9621,1753000002.0
2007-10-26 17:38:00,0.9621,0.9621,0.9617,0.96175,710100000.0
2007-10-26 17:39:00,0.96175,0.9618,0.9617,0.9618,645300000.0
2007-10-26 17:40:00,0.9618,0.962,0.9618,0.962,708600000.0
2007-10-26 17:41:00,0.962,0.96205,0.96195,0.96195,737900000.0
2007-10-26 17:42:00,0.96195,0.962,0.96185,0.9619,1404700011.0
2007-10-26 17:43:00,0.9619,0.9619,0.96175,0.9618,1176100000.0
2007-10-26 17:44:00,0.9618,0.96195,0.9618,0.96185,714700000.0
2007-10-26 17:45:00,0.9619,0.9619,0.9617,0.9617,1251900000.0
2007-10-26 17:46:00,0.9617,0.9617,0.9616,0.9617,1066200000.0
2007-10-26 17:47:00,0.9617,0.9618,0.96165,0.9617,1117000001.0
2007-10-26 17:48:00,0.9617,0.9617,0.9616,0.9617,1272000000.0
2007-10-26 17:49:00,0.9617,0.96175,0.96165,0.96175,965500000.0
2007-10-26 17:50:00,0.96175,0.9618,0.9617,0.96175,335800000.0
2007-10-26 17:51:00,0.96175,0.9618,0.96175,0.9618,305600000.0
2007-10-26 17:52:00,0.9618,0.9618,0.96175,0.96175,506300000.0
2007-10-26 17:53:00,0.96175,0.9618,0.9617,0.96175,487800000.0
2007-10-26 17:54:00,0.9616,0.9617,0.9616,0.9617,1613600000.0
2007-10-26 17:55:00,0.9617,0.96175,0.9616,0.96175,1613600000.0
2007-10-26 17:56:00,0.96175,0.9618,0.9617,0.96175,887500000.0
2007-10-26 17:57:00,0.96175,0.9618,0.96175,0.9618,744900000.0
2007-10-26 17:58:00,0.9618,0.96195,0.96175,0.9618,1130800000.0
2007-10-26 17:59:00,0.9618,0.9619,0.96175,0.96175,1371999991.0
2007-10-26 18:00:00,0.9618,0.96195,0.96175,0.96185,1501799992.0
2007-10-26 18:01:00,0.96185,0.9619,0.96185,0.9619,855100001.0
2007-10-26 18:02:00,0.9619,0.9622,0.96185,0.9621,1235300003.0
2007-10-26 18:03:00,0.9621,0.9622,0.9621,0.9621,916000000.0
2007-10-26 18:04:00,0.9621,0.9624,0.9621,0.9624,792400000.0
2007-10-26 18:05:00,0.9624,0.96245,0.9624,0.96245,790400000.0
2007-10-26 18:06:00,0.96245,0.9627,0.9624,0.96265,667000000.0
2007-10-26 18:07:00,0.96265,0.96305,0.9626,0.963,1309600000.0
2007-10-26 18:08:00,0.9628,0.963,0.9627,0.9629,1393000000.0
2007-10-26 18:09:00,0.9628,0.9628,0.9627,0.9627,1393000000.0
2007-10-26 18:10:00,0.96275,0.96275,0.96265,0.96265,1393000000.0
2007-10-26 18:11:00,0.9627,0.9627,0.9627,0.9627,1848299956.0
2007-10-26 18:12:00,0.9626,0.9626,0.9626,0.9626,1848299956.0
2007-10-26 18:13:00,0.96265,0.96265,0.9626,0.9626,1848299956.0
2007-10-26 18:14:00,0.9626,0.96265,0.96255,0.96265,682600001.0
2007-10-26 18:15:00,0.96265,0.96275,0.96255,0.96275,895600003.0
2007-10-26 18:16:00,0.9627,0.96285,0.96265,0.9628,1027800035.0
2007-10-26 18:17:00,0.9628,0.96285,0.9628,0.96285,330400000.0
2007-10-26 18:18:00,0.96285,0.96285,0.9628,0.96285,299200000.0
2007-10-26 18:19:00,0.96285,0.9631,0.96285,0.9631,471900000.0
2007-10-26 18:20:00,0.9631,0.96315,0.96305,0.9631,695600000.0
2007-10-26 18:21:00,0.96315,0.9632,0.96305,0.9631,1363199999.0
2007-10-26 18:22:00,0.9631,0.9632,0.9631,0.9632,606800000.0
2007-10-26 18:23:00,0.9632,0.9632,0.9631,0.9631,676000000.0
2007-10-26 18:24:00,0.9631,0.9631,0.96295,0.963,1425800000.0
2007-10-26 18:25:00,0.963,0.963,0.96275,0.9628,1823600001.0
2007-10-26 18:26:00,0.96275,0.9628,0.96275,0.9628,1193200000.0
2007-10-26 18:27:00,0.9628,0.9628,0.9626,0.9626,1431699992.0
2007-10-26 18:28:00,0.9626,0.9626,0.9625,0.96255,1368700000.0
2007-10-26 18:29:00,0.96255,0.96255,0.96195,0.9621,869900000.0
2007-10-26 18:30:00,0.9621,0.9621,0.96205,0.9621,975000000.0
2007-10-26 18:31:00,0.9621,0.9623,0.9621,0.9623,326452000.0
2007-10-26 18:32:00,0.9623,0.96235,0.96215,0.96225,1359999999.0
2007-10-26 18:33:00,0.9623,0.9631,0.96225,0.9631,1541800001.0
2007-10-26 18:34:00,0.9631,0.9631,0.9631,0.9631,940500000.0
2007-10-26 18:35:00,0.9631,0.9631,0.9628,0.9628,996000000.0
2007-10-26 18:36:00,0.9628,0.9628,0.9627,0.9628,636700000.0
2007-10-26 18:37:00,0.9628,0.9628,0.9627,0.9628,724300000.0
2007-10-26 18:38:00,0.96275,0.9628,0.96275,0.96275,1411700000.0
2007-10-26 18:39:00,0.96275,0.963,0.96275,0.963,931000000.0
2007-10-26 18:40:00,0.963,0.9632,0.96285,0.96305,1316600000.0
2007-10-26 18:41:00,0.9631,0.96325,0.96305,0.9632,1151800000.0
2007-10-26 18:42:00,0.9632,0.96345,0.96315,0.96325,1485300000.0
2007-10-26 18:43:00,0.96325,0.96325,0.96315,0.96315,608200000.0
2007-10-26 18:44:00,0.9632,0.9632,0.96305,0.9631,1091200000.0
2007-10-26 18:45:00,0.9631,0.9631,0.96305,0.96305,749800000.0
2007-10-26 18:46:00,0.96305,0.9631,0.96305,0.9631,1054400000.0
2007-10-26 18:47:00,0.9631,0.9632,0.96295,0.9631,870100004.0
2007-10-26 18:48:00,0.963,0.9631,0.9629,0.963,1241300014.0
2007-10-26 18:49:00,0.963,0.963,0.9628,0.9629,1816100000.0
2007-10-26 18:50:00,0.9629,0.96295,0.9628,0.96285,1194400000.0
2007-10-26 18:51:00,0.96285,0.96285,0.9628,0.9628,608300000.0
2007-10-26 18:52:00,0.9628,0.9628,0.96275,0.9628,1413800000.0
2007-10-26 18:53:00,0.96275,0.9628,0.96275,0.9628,859100000.0
2007-10-26 18:54:00,0.9628,0.96285,0.96275,0.96275,507100000.0
2007-10-26 18:55:00,0.96275,0.96275,0.9627,0.9627,1761000000.0
2007-10-26 18:56:00,0.9626,0.9628,0.9626,0.9628,1545600000.0
2007-10-26 18:57:00,0.9628,0.96285,0.9628,0.96285,1545600000.0
2007-10-26 18:58:00,0.96285,0.963,0.9628,0.96285,1553799986.0
2007-10-26 18:59:00,0.96285,0.96295,0.96285,0.9629,2097700004.0
2007-10-26 19:00:00,0.963,0.963,0.9629,0.9629,964400028.0
2007-10-26 19:01:00,0.96275,0.96295,0.96275,0.96295,964400028.0
2007-10-26 19:02:00,0.96295,0.96295,0.96255,0.9626,1417899993.0
2007-10-26 19:03:00,0.9626,0.96265,0.96235,0.96255,1128700000.0
2007-10-26 19:04:00,0.96255,0.96255,0.9624,0.9624,1174600000.0
2007-10-26 19:05:00,0.9624,0.96245,0.9624,0.96245,606300000.0
2007-10-26 19:06:00,0.96245,0.96245,0.9624,0.96245,188665158.0
2007-10-26 19:07:00,0.96245,0.96245,0.96235,0.96235,562161205.0
2007-10-26 19:08:00,0.96235,0.96245,0.96235,0.96235,1257748808.0
2007-10-26 19:09:00,0.96235,0.96235,0.9623,0.96235,1764100000.0
2007-10-26 19:10:00,0.96235,0.96235,0.96235,0.96235,826400000.0
2007-10-26 19:11:00,0.96235,0.96235,0.962,0.962,996500000.0
2007-10-26 19:12:00,0.962,0.9621,0.96195,0.9621,1466000000.0
2007-10-26 19:13:00,0.9621,0.9621,0.96195,0.9621,1016500000.0
2007-10-26 19:14:00,0.96205,0.9621,0.96185,0.96205,1777899981.0
2007-10-26 19:15:00,0.9621,0.9621,0.962,0.962,1266600000.0
2007-10-26 19:16:00,0.962,0.962,0.9618,0.96195,1322300000.0
2007-10-26 19:17:00,0.96195,0.96195,0.9618,0.96185,985900000.0
2007-10-26 19:18:00,0.96185,0.96195,0.96185,0.96195,569600000.0
2007-10-26 19:19:00,0.96195,0.962,0.96195,0.96195,952400000.0
2007-10-26 19:20:00,0.96195,0.96195,0.96195,0.96195,1047200000.0
2007-10-26 19:21:00,0.96195,0.96205,0.9619,0.96195,1503700000.0
2007-10-26 19:22:00,0.96195,0.96195,0.9619,0.96195,1338800000.0
2007-10-26 19:23:00,0.96195,0.9622,0.96195,0.9622,1054100000.0
2007-10-26 19:24:00,0.9622,0.9624,0.9622,0.96225,883900000.0
2007-10-26 19:25:00,0.96225,0.9624,0.9622,0.9624,708600000.0
2007-10-26 19:26:00,0.9624,0.9624,0.96195,0.96195,804700000.0
2007-10-26 19:27:00,0.96195,0.9622,0.9619,0.962,1743400003.0
2007-10-26 19:28:00,0.9621,0.9621,0.96195,0.962,1945200015.0
2007-10-26 19:29:00,0.96195,0.96245,0.96195,0.96245,1619400000.0
2007-10-26 19:30:00,0.96245,0.96245,0.9624,0.9624,1496800000.0
2007-10-26 19:31:00,0.9624,0.9624,0.9624,0.9624,1311800000.0
2007-10-26 19:32:00,0.9624,0.9624,0.9623,0.9623,1662899971.0
2007-10-26 19:33:00,0.9623,0.9623,0.9621,0.9622,1094900000.0
2007-10-26 19:34:00,0.9622,0.9623,0.96215,0.9623,1015200000.0
2007-10-26 19:35:00,0.9623,0.9623,0.96225,0.96225,1199900000.0
2007-10-26 19:36:00,0.9622,0.96225,0.962,0.96205,370400000.0
2007-10-26 19:38:00,0.96205,0.9621,0.96195,0.96195,1856400006.0
2007-10-26 19:39:00,0.96205,0.9622,0.96195,0.96215,2050999960.0
2007-10-26 19:40:00,0.96215,0.96215,0.9621,0.96215,545100000.0
2007-10-26 19:41:00,0.96215,0.9622,0.96215,0.9622,856800000.0
2007-10-26 19:42:00,0.9622,0.9622,0.9618,0.9618,595900000.0
2007-10-26 19:43:00,0.9618,0.9619,0.9618,0.9619,1120500000.0
2007-10-26 19:44:00,0.9619,0.9619,0.9617,0.9618,1554500000.0
2007-10-26 19:45:00,0.9618,0.9618,0.9615,0.96155,817500000.0
2007-10-26 19:46:00,0.9616,0.96175,0.96155,0.96175,1401900003.0
2007-10-26 19:47:00,0.96175,0.9619,0.9617,0.9619,1599700001.0
2007-10-26 19:48:00,0.9619,0.962,0.96185,0.9619,1451000000.0
2007-10-26 19:49:00,0.96195,0.962,0.9619,0.962,1088400000.0
2007-10-26 19:50:00,0.962,0.96205,0.962,0.96205,548600000.0
2007-10-26 19:51:00,0.96205,0.96205,0.96175,0.96175,842399999.0
2007-10-26 19:52:00,0.96175,0.96185,0.96175,0.9618,696600000.0
2007-10-26 19:53:00,0.9618,0.9619,0.9618,0.9618,1215300002.0
2007-10-26 19:54:00,0.9619,0.96205,0.96185,0.96185,1215300002.0
2007-10-26 19:55:00,0.96185,0.9619,0.9616,0.9616,1365400000.0
2007-10-26 19:56:00,0.9616,0.96185,0.9616,0.9618,1278600000.0
2007-10-26 19:57:00,0.9618,0.96195,0.9618,0.96195,736900000.0
2007-10-26 19:58:00,0.96195,0.96215,0.96195,0.96215,704900000.0
2007-10-26 19:59:00,0.96215,0.96215,0.9621,0.9621,1312800000.0
2007-10-26 20:00:00,0.9621,0.96215,0.96205,0.96215,2044700002.0
2007-10-26 20:01:00,0.96215,0.96225,0.96215,0.96225,1623000000.0
2007-10-26 20:02:00,0.96225,0.9625,0.96225,0.9624,1504600000.0
2007-10-26 20:03:00,0.9624,0.9625,0.96225,0.9623,1435200000.0
2007-10-26 20:04:00,0.96235,0.96235,0.9623,0.96235,783300000.0
2007-10-26 20:05:00,0.96235,0.9625,0.9623,0.9624,1624500000.0
2007-10-26 20:06:00,0.9624,0.9625,0.96225,0.96225,1550400000.0
2007-10-26 20:07:00,0.9623,0.9624,0.96225,0.9623,1483800000.0
2007-10-26 20:08:00,0.9623,0.9624,0.9622,0.9622,1303400000.0
2007-10-26 20:09:00,0.9622,0.9622,0.96185,0.9619,1150600000.0
2007-10-26 20:10:00,0.9619,0.9622,0.96185,0.9619,1158000000.0
2007-10-26 20:11:00,0.9619,0.962,0.9618,0.9619,433600000.0
2007-10-26 20:12:00,0.9619,0.9622,0.9619,0.962,1062500000.0
2007-10-26 20:13:00,0.962,0.9621,0.9618,0.96185,2084299998.0
2007-10-26 20:14:00,0.962,0.962,0.9618,0.962,1422100013.0
2007-10-26 20:15:00,0.962,0.9624,0.96195,0.9623,1422100013.0
2007-10-26 20:16:00,0.9623,0.9624,0.962,0.9623,1313699999.0
2007-10-26 20:17:00,0.9623,0.9623,0.96215,0.96215,1046700000.0
2007-10-26 20:18:00,0.96215,0.9622,0.9618,0.9618,1506000000.0
2007-10-26 20:19:00,0.9618,0.962,0.9618,0.9619,1311600000.0
2007-10-26 20:20:00,0.9619,0.962,0.9619,0.962,1074100000.0
2007-10-26 20:21:00,0.962,0.962,0.96195,0.96195,531000000.0
2007-10-26 20:22:00,0.96195,0.962,0.96195,0.962,1157900000.0
2007-10-26 20:23:00,0.962,0.9621,0.9619,0.9621,1766899997.0
2007-10-26 20:24:00,0.962,0.9621,0.962,0.9621,1530000000.0
2007-10-26 20:25:00,0.9622,0.9622,0.9621,0.9621,1530000000.0
2007-10-26 20:26:00,0.9621,0.9622,0.96205,0.9622,1938400013.0
2007-10-26 20:27:00,0.9622,0.9622,0.9621,0.96215,872200000.0
2007-10-26 20:28:00,0.96215,0.96215,0.96205,0.9621,1176200000.0
2007-10-26 20:29:00,0.9621,0.9622,0.9621,0.96215,1076400000.0
2007-10-26 20:30:00,0.9622,0.9622,0.962,0.96205,1304000001.0
2007-10-26 20:31:00,0.96205,0.9622,0.96205,0.9622,1389200000.0
2007-10-26 20:32:00,0.9622,0.9622,0.96205,0.96205,1383100019.0
2007-10-26 20:33:00,0.96205,0.96215,0.96205,0.9621,1806900000.0
2007-10-26 20:34:00,0.96215,0.96215,0.96205,0.96215,999900000.0
2007-10-26 20:35:00,0.96215,0.9623,0.9621,0.9621,575000000.0
2007-10-26 20:36:00,0.9621,0.96215,0.96205,0.9621,945600000.0
2007-10-26 20:37:00,0.9621,0.9622,0.96205,0.96215,1167500000.0
2007-10-26 20:38:00,0.9622,0.9622,0.96205,0.96215,1551700000.0
2007-10-26 20:39:00,0.96215,0.9622,0.96205,0.96205,1601900000.0
2007-10-26 20:40:00,0.96205,0.9622,0.962,0.9622,1203600000.0
2007-10-26 20:41:00,0.9622,0.9623,0.96215,0.96215,1133600000.0
2007-10-26 20:42:00,0.96215,0.9622,0.9621,0.9622,791300000.0
2007-10-26 20:43:00,0.9622,0.9623,0.96205,0.9622,1393200000.0
2007-10-26 20:44:00,0.9622,0.9622,0.9621,0.96215,407200000.0
2007-10-26 20:45:00,0.96215,0.96215,0.96205,0.96205,710200000.0
2007-10-26 20:46:00,0.96205,0.9621,0.96195,0.9621,1466400000.0
2007-10-26 20:47:00,0.9621,0.9621,0.9619,0.962,1121600000.0
2007-10-26 20:48:00,0.962,0.962,0.9619,0.962,1276800000.0
2007-10-26 20:49:00,0.962,0.962,0.962,0.962,1096000000.0
2007-10-26 20:50:00,0.962,0.9621,0.96195,0.96205,1485200000.0
2007-10-26 20:51:00,0.9621,0.9622,0.96205,0.9622,1361300000.0
2007-10-26 20:52:00,0.9622,0.9622,0.96215,0.9622,867800000.0
2007-10-26 20:53:00,0.9622,0.9623,0.96205,0.9623,2124800000.0
2007-10-26 20:54:00,0.96225,0.9623,0.96215,0.96225,566000000.0
2007-10-26 20:55:00,0.96225,0.9623,0.96215,0.9622,1103500000.0
2007-10-26 20:56:00,0.96215,0.9622,0.96215,0.96215,872000000.0
2007-10-26 20:57:00,0.96215,0.9623,0.96215,0.9622,945500000.0
2007-10-26 20:58:00,0.9622,0.96235,0.96215,0.9622,1228000000.0
2007-10-26 20:59:00,0.96215,0.9623,0.96205,0.9622,1442800000.0
2007-10-26 21:00:00,0.9622,0.9623,0.96205,0.9621,1013900000.0
2007-10-26 21:01:00,0.9621,0.9621,0.96205,0.9621,1545800000.0
2007-10-26 21:02:00,0.9621,0.9621,0.96205,0.96205,999400000.0
2007-10-26 21:03:00,0.9621,0.9623,0.96205,0.9622,1457500000.0
2007-10-26 21:04:00,0.9622,0.9623,0.9622,0.9623,1835200000.0
2007-10-26 21:05:00,0.9622,0.96225,0.9621,0.9622,1768000000.0
2007-10-26 21:06:00,0.9622,0.9622,0.9621,0.9621,1568000000.0
2007-10-26 21:07:00,0.9621,0.9622,0.96205,0.9621,1225200000.0
2007-10-26 21:08:00,0.9621,0.9622,0.9621,0.96215,711300000.0
2007-10-26 21:09:00,0.9621,0.9621,0.96205,0.9621,946600000.0
2007-10-26 21:10:00,0.96205,0.9622,0.96205,0.9622,838000000.0
2007-10-26 21:11:00,0.9622,0.9623,0.9621,0.9622,1094600000.0
2007-10-26 21:12:00,0.9622,0.9623,0.96215,0.9622,1696400029.0
2007-10-26 21:13:00,0.9622,0.9625,0.9622,0.9623,927500000.0
2007-10-26 21:14:00,0.9623,0.9625,0.9623,0.9624,1136600000.0
2007-10-26 21:15:00,0.9624,0.9624,0.9623,0.9623,1278900000.0
2007-10-26 21:16:00,0.96235,0.9626,0.9623,0.9626,1582499986.0
2007-10-26 21:17:00,0.9626,0.9626,0.96245,0.9625,1295700000.0
2007-10-26 21:18:00,0.9625,0.96255,0.96245,0.9625,1351900000.0
2007-10-26 21:19:00,0.96245,0.9625,0.96235,0.9625,1926700051.0
2007-10-26 21:20:00,0.9625,0.9625,0.96245,0.96245,1362700000.0
2007-10-26 21:21:00,0.96245,0.9625,0.96225,0.96225,827900000.0
2007-10-26 21:22:00,0.96225,0.9624,0.96215,0.96215,1070500016.0
2007-10-26 21:23:00,0.96215,0.96215,0.96215,0.96215,1748700000.0
2007-10-26 21:24:00,0.96215,0.96215,0.9621,0.9621,464700000.0
2007-10-26 21:25:00,0.9621,0.9621,0.96185,0.96195,1507200000.0
2007-10-26 21:26:00,0.9619,0.9621,0.9619,0.962,1289100000.0
2007-10-26 21:27:00,0.962,0.962,0.96175,0.96185,1343800000.0
2007-10-26 21:28:00,0.9619,0.9621,0.96185,0.96195,1250700000.0
2007-10-26 21:29:00,0.96195,0.962,0.9619,0.9619,1056200000.0
2007-10-26 21:30:00,0.9619,0.9621,0.9619,0.962,846800000.0
2007-10-26 21:31:00,0.962,0.962,0.96185,0.96195,1220200000.0
2007-10-26 21:32:00,0.96195,0.96195,0.96175,0.9618,1517600000.0
2007-10-26 21:33:00,0.9618,0.96195,0.96175,0.96195,1123100000.0
2007-10-26 21:34:00,0.96195,0.96205,0.96195,0.96195,432300000.0
2007-10-26 21:35:00,0.96195,0.96205,0.9619,0.96195,579300000.0
2007-10-26 21:36:00,0.96195,0.96195,0.96195,0.96195,1246600000.0
2007-10-26 21:37:00,0.96195,0.96195,0.9619,0.96195,2015800000.0
2007-10-26 21:38:00,0.96195,0.96195,0.9619,0.9619,1052800000.0
2007-10-26 21:39:00,0.9619,0.9621,0.96185,0.9619,1099600000.0
2007-10-26 21:40:00,0.9619,0.9619,0.9618,0.9618,1304000000.0
2007-10-26 21:41:00,0.9618,0.9618,0.96175,0.9618,1585200000.0
2007-10-26 21:42:00,0.9618,0.96185,0.96175,0.96185,1148500001.0
2007-10-26 21:43:00,0.96185,0.96185,0.9618,0.9618,1177700000.0
2007-10-26 21:44:00,0.96185,0.96185,0.96175,0.96185,1089100000.0
2007-10-26 21:45:00,0.96185,0.9619,0.9618,0.9619,1262100000.0
2007-10-26 21:46:00,0.9619,0.96195,0.96185,0.96195,919200000.0
2007-10-26 21:47:00,0.96195,0.962,0.9619,0.962,1113400000.0
2007-10-26 21:48:00,0.962,0.9623,0.962,0.9622,1782700014.0
2007-10-26 21:49:00,0.9622,0.96235,0.96215,0.96235,946100000.0
2007-10-26 21:50:00,0.96235,0.96245,0.96235,0.96235,982000000.0
2007-10-26 21:51:00,0.96235,0.96245,0.9623,0.96245,717700000.0
2007-10-26 21:52:00,0.96245,0.96245,0.9624,0.9624,1140800000.0
2007-10-26 21:53:00,0.9624,0.9625,0.9624,0.96245,1077600000.0
2007-10-26 21:54:00,0.96245,0.96245,0.96235,0.9624,828900000.0
2007-10-26 21:55:00,0.9624,0.96245,0.96215,0.96215,1247400000.0
2007-10-26 21:56:00,0.96215,0.96225,0.96215,0.96225,411300000.0
2007-10-26 21:57:00,0.96225,0.96225,0.9622,0.9622,1075400000.0
2007-10-26 21:58:00,0.9622,0.9622,0.9622,0.9622,1769600000.0
2007-10-26 21:59:00,0.9622,0.9622,0.96205,0.9621,908200000.0
2007-10-26 22:00:00,0.9621,0.9621,0.96195,0.96195,909200000.0
2007-10-26 22:01:00,0.96195,0.96205,0.96195,0.96205,426000000.0
2007-10-26 22:02:00,0.96205,0.96205,0.96185,0.96185,1810299991.0
2007-10-26 22:03:00,0.9621,0.9621,0.9619,0.9621,415099996.0
2007-10-26 22:04:00,0.96205,0.9621,0.96185,0.962,415099996.0
2007-10-26 22:05:00,0.962,0.96205,0.96195,0.96195,396000000.0
2007-10-26 22:06:00,0.962,0.962,0.96185,0.962,162400000.0
2007-10-26 22:07:00,0.962,0.962,0.96195,0.96195,361000000.0
2007-10-26 22:08:00,0.962,0.962,0.96175,0.9618,356900000.0
2007-10-26 22:09:00,0.9618,0.9618,0.96175,0.9618,1134800000.0
2007-10-26 22:10:00,0.9618,0.962,0.9618,0.962,873200000.0
2007-10-26 22:11:00,0.962,0.9622,0.96195,0.9622,798667206.0
2007-10-26 22:12:00,0.9622,0.96235,0.9622,0.9622,597100000.0
2007-10-26 22:13:00,0.9622,0.9622,0.962,0.96215,1076000000.0
2007-10-26 22:14:00,0.96215,0.9623,0.96205,0.9622,1327209552.0
2007-10-26 22:15:00,0.9622,0.9623,0.96205,0.9621,1222630175.0
2007-10-26 22:16:00,0.9621,0.9621,0.96205,0.9621,1167200000.0
2007-10-26 22:17:00,0.9621,0.9621,0.962,0.9621,1569300000.0
2007-10-26 22:18:00,0.9621,0.9622,0.96205,0.96215,1305900000.0
2007-10-26 22:19:00,0.96215,0.9624,0.96205,0.96205,1369800000.0
2007-10-26 22:20:00,0.96205,0.96215,0.962,0.96205,987300000.0
2007-10-26 22:21:00,0.962,0.96225,0.96195,0.96205,1618300000.0
2007-10-26 22:22:00,0.9621,0.96215,0.96205,0.9621,1034400000.0
2007-10-26 22:23:00,0.9621,0.96215,0.96195,0.96195,1074400000.0
2007-10-26 22:24:00,0.962,0.962,0.962,0.962,1320500002.0
2007-10-26 22:25:00,0.962,0.962,0.9617,0.9618,1320500002.0
2007-10-26 22:26:00,0.9618,0.9618,0.96165,0.96175,1185000000.0
2007-10-26 22:27:00,0.96175,0.96175,0.96155,0.9616,713900000.0
2007-10-26 22:28:00,0.9616,0.9618,0.96155,0.96165,1341799999.0
2007-10-26 22:29:00,0.96165,0.96185,0.96165,0.96185,367500000.0
2007-10-26 22:30:00,0.96185,0.96185,0.96155,0.96165,1231500000.0
2007-10-26 22:31:00,0.96165,0.96175,0.96155,0.96165,547200000.0
2007-10-26 22:32:00,0.9618,0.9618,0.96155,0.96165,641200000.0
2007-10-26 22:33:00,0.96165,0.96185,0.96165,0.96185,820800000.0
2007-10-26 22:34:00,0.96185,0.96185,0.96165,0.96175,700200000.0
2007-10-26 22:35:00,0.96175,0.9618,0.9617,0.9618,273800000.0
2007-10-26 22:36:00,0.9618,0.9618,0.96155,0.9616,441700000.0
2007-10-26 22:37:00,0.9616,0.9616,0.96155,0.9616,777200000.0
2007-10-26 22:38:00,0.9616,0.9619,0.96155,0.9617,1799300000.0
2007-10-26 22:39:00,0.9617,0.9617,0.9615,0.9617,694400000.0
2007-10-26 22:40:00,0.9617,0.9617,0.96155,0.9617,891700000.0
2007-10-26 22:41:00,0.9617,0.962,0.9617,0.96195,1026400000.0
2007-10-26 22:42:00,0.962,0.962,0.96195,0.962,560100000.0
2007-10-26 22:43:00,0.962,0.9621,0.9619,0.9621,812100000.0
2007-10-26 22:44:00,0.9621,0.9621,0.962,0.962,633600000.0
2007-10-26 22:45:00,0.962,0.96205,0.96195,0.962,998556008.0
2007-10-26 22:46:00,0.962,0.962,0.962,0.962,738400000.0
2007-10-26 22:47:00,0.962,0.962,0.96195,0.962,662769416.0
2007-10-26 22:48:00,0.962,0.9623,0.962,0.9623,298400000.0
2007-10-26 22:49:00,0.9623,0.9623,0.96175,0.9618,1205667304.0
2007-10-26 22:50:00,0.9618,0.962,0.96175,0.962,1625500000.0
2007-10-26 22:51:00,0.962,0.9621,0.96195,0.962,974170580.0
2007-10-26 22:52:00,0.962,0.9621,0.9619,0.9621,1335200000.0
2007-10-26 22:53:00,0.96205,0.9622,0.962,0.962,1200397876.0
2007-10-26 22:54:00,0.962,0.962,0.96195,0.962,1281100000.0
2007-10-26 22:55:00,0.962,0.962,0.962,0.962,1218400000.0
2007-10-26 22:56:00,0.962,0.96205,0.9619,0.962,969600000.0
2007-10-26 22:57:00,0.962,0.962,0.96185,0.96195,2123899962.0
2007-10-26 22:58:00,0.96195,0.96215,0.96195,0.96205,1113699995.0
2007-10-29 00:03:00,0.9615,0.9615,0.9615,0.9615,845600000.0
2007-10-29 00:04:00,0.9616,0.9616,0.9616,0.9616,845600000.0
2007-10-29 00:07:00,0.9615,0.9615,0.9615,0.9615,845600000.0
2007-10-29 00:10:00,0.9616,0.9616,0.9616,0.9616,845600000.0
2007-10-29 00:11:00,0.9615,0.9615,0.9611,0.9611,845600000.0
2007-10-29 00:13:00,0.961,0.961,0.9609,0.961,845600000.0
2007-10-29 00:14:00,0.9611,0.9611,0.9611,0.9611,845600000.0
2007-10-29 00:15:00,0.9612,0.9612,0.9612,0.9612,845600000.0
2007-10-29 00:16:00,0.9611,0.9612,0.9611,0.9612,845600000.0
2007-10-29 00:19:00,0.9611,0.9611,0.9611,0.9611,845600000.0
2007-10-29 00:21:00,0.9612,0.9612,0.9612,0.9612,845600000.0
2007-10-29 00:22:00,0.9611,0.9612,0.9611,0.9611,845600000.0
2007-10-29 00:24:00,0.9612,0.9613,0.9612,0.9613,845600000.0
2007-10-29 00:25:00,0.9612,0.9612,0.961,0.961,845600000.0
2007-10-29 00:26:00,0.9611,0.9611,0.9611,0.9611,845600000.0
2007-10-29 00:27:00,0.961,0.9611,0.961,0.9611,845600000.0
2007-10-29 00:28:00,0.961,0.9611,0.961,0.961,845600000.0
2007-10-29 00:29:00,0.9609,0.9611,0.9609,0.961,845600000.0
2007-10-29 00:30:00,0.9611,0.9612,0.9611,0.9612,845600000.0
2007-10-29 00:32:00,0.9611,0.9612,0.9611,0.9612,845600000.0
2007-10-29 00:33:00,0.9613,0.9613,0.9612,0.9612,845600000.0
2007-10-29 00:34:00,0.9613,0.9613,0.9613,0.9613,845600000.0
2007-10-29 00:35:00,0.9612,0.9612,0.9612,0.9612,845600000.0
2007-10-29 00:36:00,0.9613,0.9613,0.961,0.961,845600000.0
2007-10-29 00:37:00,0.9611,0.9612,0.9611,0.9612,845600000.0
2007-10-29 00:38:00,0.9611,0.9611,0.9609,0.961,845600000.0
2007-10-29 00:40:00,0.9609,0.961,0.9609,0.9609,845600000.0
2007-10-29 00:42:00,0.9608,0.9608,0.9608,0.9608,845600000.0
2007-10-29 00:44:00,0.9609,0.9609,0.9607,0.9607,845600000.0
2007-10-29 00:45:00,0.9608,0.9608,0.9607,0.9607,845600000.0
2007-10-29 00:46:00,0.9608,0.961,0.9608,0.9609,845600000.0
2007-10-29 00:48:00,0.9608,0.9608,0.9608,0.9608,845600000.0
2007-10-29 00:53:00,0.9609,0.961,0.9608,0.9608,845600000.0
2007-10-29 00:55:00,0.9609,0.961,0.9609,0.9609,845600000.0
2007-10-29 00:56:00,0.9608,0.9608,0.9608,0.9608,845600000.0
2007-10-29 00:57:00,0.9607,0.961,0.9607,0.961,845600000.0
2007-10-29 00:58:00,0.9608,0.9608,0.9608,0.9608,845600000.0
2007-10-29 00:59:00,0.9611,0.9612,0.961,0.961,845600000.0
2007-10-29 01:00:00,0.9609,0.9609,0.9609,0.9609,845600000.0
2007-10-29 01:01:00,0.961,0.961,0.961,0.961,845600000.0
2007-10-29 01:03:00,0.9609,0.9609,0.9609,0.9609,845600000.0
2007-10-29 01:04:00,0.9608,0.961,0.9608,0.961,845600000.0
2007-10-29 01:05:00,0.9609,0.9609,0.9609,0.9609,845600000.0
2007-10-29 01:06:00,0.9608,0.9609,0.9608,0.9608,845600000.0
2007-10-29 01:07:00,0.9609,0.9609,0.9609,0.9609,845600000.0
2007-10-29 01:09:00,0.9608,0.9608,0.9608,0.9608,845600000.0
2007-10-29 01:15:00,0.9606,0.9606,0.9606,0.9606,845600000.0
2007-10-29 01:16:00,0.9605,0.9605,0.9604,0.9605,845600000.0
2007-10-29 01:17:00,0.9603,0.9605,0.9603,0.9603,845600000.0
2007-10-29 01:20:00,0.9601,0.9602,0.9601,0.9601,845600000.0
2007-10-29 01:22:00,0.9602,0.9603,0.9602,0.9603,845600000.0
2007-10-29 01:23:00,0.9604,0.9604,0.9604,0.9604,845600000.0
2007-10-29 01:25:00,0.9603,0.9603,0.9603,0.9603,845600000.0
2007-10-29 01:27:00,0.9601,0.9602,0.9601,0.9602,845600000.0
2007-10-29 01:28:00,0.96,0.96,0.96,0.96,845600000.0
2007-10-29 01:29:00,0.9601,0.9602,0.9601,0.9601,845600000.0
2007-10-29 01:30:00,0.9602,0.9603,0.9602,0.9603,845600000.0
2007-10-29 01:31:00,0.9602,0.9603,0.9602,0.9603,845600000.0
2007-10-29 01:32:00,0.9602,0.9602,0.9602,0.9602,845600000.0
2007-10-29 01:33:00,0.9604,0.9604,0.9603,0.9603,845600000.0
2007-10-29 01:34:00,0.9604,0.9604,0.9602,0.9602,845600000.0
2007-10-29 01:38:00,0.9604,0.9604,0.9602,0.9602,845600000.0
2007-10-29 01:41:00,0.9603,0.9604,0.9602,0.9603,845600000.0
2007-10-29 01:44:00,0.9602,0.9602,0.9602,0.9602,845600000.0
2007-10-29 01:45:00,0.9603,0.9603,0.9603,0.9603,845600000.0
2007-10-29 01:46:00,0.9604,0.9605,0.9604,0.9605,845600000.0
2007-10-29 01:47:00,0.9604,0.9604,0.9604,0.9604,845600000.0
2007-10-29 01:48:00,0.9605,0.9605,0.9604,0.9604,845600000.0
2007-10-29 01:49:00,0.9605,0.9605,0.9604,0.9604,845600000.0
2007-10-29 01:50:00,0.9603,0.9605,0.9603,0.9605,845600000.0
2007-10-29 01:51:00,0.9603,0.9604,0.9603,0.9604,845600000.0
2007-10-29 01:52:00,0.9606,0.9607,0.9606,0.9607,845600000.0
2007-10-29 01:53:00,0.9608,0.9608,0.9605,0.9605,845600000.0
2007-10-29 01:54:00,0.9608,0.9611,0.9608,0.9611,845600000.0
2007-10-29 01:55:00,0.961,0.9612,0.961,0.961,845600000.0
2007-10-29 01:56:00,0.9609,0.9609,0.9605,0.9605,845600000.0
2007-10-29 01:57:00,0.9604,0.9608,0.9604,0.9608,845600000.0
2007-10-29 01:58:00,0.9607,0.961,0.9607,0.961,845600000.0
2007-10-29 01:59:00,0.9609,0.961,0.9609,0.961,845600000.0
2007-10-29 02:00:00,0.961,0.961,0.96085,0.961,845600000.0
2007-10-29 02:01:00,0.961,0.961,0.96085,0.96085,738100000.0
2007-10-29 02:02:00,0.96085,0.96085,0.9608,0.96085,942000000.0
2007-10-29 02:03:00,0.96085,0.96085,0.9608,0.96085,1346300000.0
2007-10-29 02:04:00,0.96085,0.961,0.96085,0.961,1757600000.0
2007-10-29 02:05:00,0.961,0.961,0.9609,0.9609,340000000.0
2007-10-29 02:06:00,0.96095,0.96095,0.9607,0.9607,377300000.0
2007-10-29 02:07:00,0.9607,0.9609,0.9607,0.9609,1167200000.0
2007-10-29 02:08:00,0.9608,0.9609,0.96075,0.9609,348500000.0
2007-10-29 02:09:00,0.9609,0.9609,0.96075,0.96075,895500000.0
2007-10-29 02:10:00,0.96051,0.96058,0.96044,0.96058,36400000.0
2007-10-29 02:11:00,0.9609,0.9609,0.96075,0.96085,950300000.0
2007-10-29 02:12:00,0.96075,0.96085,0.96075,0.96085,356800000.0
2007-10-29 02:13:00,0.96085,0.96085,0.96075,0.9608,318400000.0
2007-10-29 02:14:00,0.9608,0.96085,0.96065,0.96085,597600000.0
2007-10-29 02:15:00,0.96085,0.96085,0.96045,0.96055,756200000.0
2007-10-29 02:16:00,0.96055,0.96055,0.9603,0.9605,671600000.0
2007-10-29 02:17:00,0.9605,0.9605,0.9603,0.9603,421800000.0
2007-10-29 02:18:00,0.9603,0.9603,0.9603,0.9603,196000000.0
2007-10-29 02:19:00,0.96005,0.9603,0.95995,0.9601,1201400000.0
2007-10-29 02:20:00,0.9601,0.9602,0.96005,0.96005,1186500000.0
2007-10-29 02:21:00,0.9601,0.96025,0.96005,0.96025,728700000.0
2007-10-29 02:22:00,0.96025,0.96035,0.96025,0.9603,333900000.0
2007-10-29 02:23:00,0.9603,0.9604,0.96025,0.9604,570700000.0
2007-10-29 02:24:00,0.9604,0.9604,0.9603,0.9604,740000000.0
2007-10-29 02:25:00,0.9604,0.9604,0.96025,0.9603,2065100000.0
2007-10-29 02:26:00,0.9603,0.9603,0.96025,0.96025,592000000.0
2007-10-29 02:27:00,0.96025,0.9603,0.96015,0.9602,1236000000.0
2007-10-29 02:28:00,0.9602,0.9602,0.96,0.96005,434200000.0
2007-10-29 02:29:00,0.96,0.9602,0.96,0.9601,726499991.0
2007-10-29 02:30:00,0.9601,0.9602,0.96005,0.9602,1204500000.0
2007-10-29 02:31:00,0.96015,0.9602,0.9601,0.9602,970800000.0
2007-10-29 02:32:00,0.9602,0.9602,0.96005,0.9602,982300000.0
2007-10-29 02:33:00,0.96015,0.9604,0.9601,0.9602,1798700000.0
2007-10-29 02:34:00,0.9602,0.9604,0.9602,0.9602,710400000.0
2007-10-29 02:35:00,0.96015,0.9602,0.96015,0.96015,521600000.0
2007-10-29 02:36:00,0.96015,0.9602,0.96015,0.96015,467500000.0
2007-10-29 02:37:00,0.96015,0.9602,0.96015,0.96015,1495400000.0
2007-10-29 02:38:00,0.96015,0.9604,0.96015,0.96015,1371800000.0
2007-10-29 02:39:00,0.9602,0.9602,0.9601,0.96015,1667000000.0
2007-10-29 02:40:00,0.9601,0.96015,0.96005,0.96015,1866100018.0
2007-10-29 02:41:00,0.96015,0.9604,0.96015,0.96035,661800000.0
2007-10-29 02:42:00,0.96035,0.96035,0.96025,0.96035,602800000.0
2007-10-29 02:43:00,0.96035,0.96035,0.96015,0.96035,865700000.0
2007-10-29 02:44:00,0.96035,0.96035,0.96015,0.96035,572600000.0
2007-10-29 02:45:00,0.96035,0.96035,0.96025,0.96025,568900000.0
2007-10-29 02:46:00,0.96025,0.9605,0.96025,0.9605,910800000.0
2007-10-29 02:47:00,0.9605,0.9605,0.96035,0.96035,1859600000.0
2007-10-29 02:48:00,0.9593,0.9593,0.9593,0.9593,1797100000.0
2007-10-29 02:49:00,0.96035,0.9605,0.9603,0.96035,1797100000.0
2007-10-29 02:50:00,0.96035,0.9605,0.9603,0.96045,1120400000.0
2007-10-29 02:51:00,0.96045,0.9605,0.9603,0.9605,1056800000.0
2007-10-29 02:52:00,0.9604,0.9607,0.9604,0.9607,1131100000.0
2007-10-29 02:53:00,0.9607,0.9608,0.9606,0.9606,1028100000.0
2007-10-29 02:54:00,0.9606,0.96105,0.9606,0.961,727800000.0
2007-10-29 02:55:00,0.961,0.9612,0.9609,0.96115,710200000.0
2007-10-29 02:56:00,0.96115,0.96115,0.9606,0.9606,324199999.0
2007-10-29 02:57:00,0.9606,0.9608,0.9606,0.9608,507300000.0
2007-10-29 02:58:00,0.9608,0.961,0.96065,0.961,1763700000.0
2007-10-29 02:59:00,0.961,0.961,0.9608,0.961,816800000.0
2007-10-29 03:00:00,0.961,0.961,0.96085,0.96095,2129200000.0
2007-10-29 03:01:00,0.9594,0.9594,0.9594,0.9594,1712900000.0
2007-10-29 03:02:00,0.9608,0.96095,0.96065,0.96095,1712900000.0
2007-10-29 03:03:00,0.96095,0.96095,0.96075,0.9609,392600000.0
2007-10-29 03:04:00,0.9609,0.9609,0.96075,0.96075,917100000.0
2007-10-29 03:05:00,0.96075,0.9608,0.9606,0.9608,1306600000.0
2007-10-29 03:06:00,0.9608,0.9609,0.9606,0.9606,1011200000.0
2007-10-29 03:07:00,0.9606,0.9608,0.9606,0.9608,1107800000.0
2007-10-29 03:08:00,0.9608,0.9608,0.96065,0.9607,1571700019.0
2007-10-29 03:09:00,0.9607,0.9607,0.9603,0.9603,1315700000.0
2007-10-29 03:10:00,0.9604,0.9605,0.9603,0.96035,1041000000.0
2007-10-29 03:12:00,0.9603,0.9604,0.9603,0.9604,1634000000.0
2007-10-29 03:13:00,0.9604,0.9604,0.9602,0.9603,1010200000.0
2007-10-29 03:14:00,0.9603,0.9604,0.9603,0.9604,733600000.0
2007-10-29 03:15:00,0.9604,0.9604,0.9603,0.9604,403900000.0
2007-10-29 03:16:00,0.96035,0.9604,0.9601,0.9602,1753599933.0
2007-10-29 03:17:00,0.9602,0.9602,0.9601,0.9602,1223199999.0
2007-10-29 03:18:00,0.9602,0.9602,0.96005,0.9602,1808299977.0
2007-10-29 03:20:00,0.96005,0.96015,0.96005,0.96015,281800000.0
2007-10-29 03:21:00,0.96015,0.9602,0.9601,0.9602,501000000.0
2007-10-29 03:22:00,0.9602,0.9602,0.9601,0.9601,119800000.0
2007-10-29 03:23:00,0.9601,0.96015,0.96005,0.96005,475600000.0
2007-10-29 03:24:00,0.96005,0.9601,0.95995,0.9601,813400002.0
2007-10-29 03:25:00,0.9601,0.9601,0.96005,0.9601,933600000.0
2007-10-29 03:26:00,0.9601,0.9601,0.95995,0.95995,482100000.0
2007-10-29 03:27:00,0.95995,0.96005,0.95995,0.96005,138500000.0
2007-10-29 03:28:00,0.96005,0.96005,0.959,0.9591,966200000.0
2007-10-29 03:29:00,0.9591,0.9593,0.959,0.9593,953200000.0
2007-10-29 03:30:00,0.9593,0.9596,0.95925,0.9594,723999999.0
2007-10-29 03:31:00,0.9594,0.9596,0.95935,0.95935,1194000000.0
2007-10-29 03:32:00,0.9594,0.95965,0.95925,0.9593,1930000000.0
2007-10-29 03:33:00,0.9593,0.9595,0.95915,0.9595,1138400000.0
2007-10-29 03:34:00,0.9595,0.9595,0.95935,0.95935,1342400000.0
2007-10-29 03:37:00,0.9594,0.9594,0.95915,0.95925,836100000.0
2007-10-29 03:38:00,0.95925,0.9593,0.95925,0.9593,204600000.0
2007-10-29 03:39:00,0.9593,0.9593,0.9593,0.9593,261400000.0
2007-10-29 03:40:00,0.9593,0.9593,0.9593,0.9593,252000000.0
2007-10-29 03:41:00,0.9593,0.9593,0.9593,0.9593,344800000.0
2007-10-29 03:42:00,0.9593,0.9594,0.95905,0.95915,1484399991.0
2007-10-29 03:43:00,0.95915,0.9593,0.95905,0.9593,1908799959.0
2007-10-29 03:44:00,0.9593,0.9593,0.9592,0.9593,848200000.0
2007-10-29 03:45:00,0.9593,0.9593,0.9592,0.9593,595800000.0
2007-10-29 03:46:00,0.9592,0.9593,0.9592,0.9592,702300000.0
2007-10-29 03:47:00,0.9592,0.9593,0.9592,0.9593,391700000.0
2007-10-29 03:48:00,0.9593,0.9593,0.9593,0.9593,877200000.0
2007-10-29 03:49:00,0.9593,0.95935,0.9593,0.95935,289200000.0
2007-10-29 03:50:00,0.9593,0.95935,0.9592,0.9593,191900000.0
2007-10-29 03:51:00,0.9593,0.95935,0.9593,0.95935,93300000.0
2007-10-29 03:52:00,0.95935,0.95935,0.95895,0.9593,403299998.0
2007-10-29 03:53:00,0.9593,0.9593,0.95895,0.95905,511600000.0
2007-10-29 03:54:00,0.95895,0.9593,0.95895,0.95905,1226100000.0
2007-10-29 03:55:00,0.95905,0.9593,0.95905,0.95905,1519200000.0
2007-10-29 03:56:00,0.95905,0.95935,0.95895,0.9593,1613600000.0
2007-10-29 03:57:00,0.9593,0.9593,0.9593,0.9593,791600000.0
2007-10-29 03:58:00,0.9593,0.9593,0.95915,0.9593,528000000.0
2007-10-29 03:59:00,0.9593,0.9593,0.95915,0.9593,1416300035.0
2007-10-29 04:00:00,0.9593,0.9593,0.95905,0.9593,1675100031.0
2007-10-29 04:01:00,0.9593,0.9594,0.95925,0.9594,1038000000.0
2007-10-29 04:02:00,0.9594,0.9594,0.95925,0.9593,1704600000.0
2007-10-29 04:04:00,0.95925,0.9594,0.95925,0.9593,920200000.0
2007-10-29 04:05:00,0.9593,0.9593,0.95915,0.95925,1111100000.0
2007-10-29 04:06:00,0.95925,0.9595,0.95925,0.9595,840300000.0
2007-10-29 04:07:00,0.9598,0.9598,0.9598,0.9598,1852200000.0
2007-10-29 04:08:00,0.9594,0.9595,0.9593,0.95935,1852200000.0
2007-10-29 04:10:00,0.95935,0.95945,0.95935,0.95945,872300000.0
2007-10-29 04:11:00,0.95945,0.95945,0.95935,0.95935,2031200000.0
2007-10-29 04:12:00,0.95935,0.9596,0.95935,0.95945,1397600000.0
2007-10-29 04:13:00,0.95955,0.9596,0.95945,0.9595,721200008.0
2007-10-29 04:14:00,0.9595,0.9595,0.95935,0.9595,1033600000.0
2007-10-29 04:15:00,0.9595,0.95995,0.95945,0.9599,1269399995.0
2007-10-29 04:16:00,0.9599,0.9602,0.9595,0.9598,1352800001.0
2007-10-29 04:17:00,0.9599,0.9601,0.95985,0.9601,2073600009.0
2007-10-29 04:18:00,0.9601,0.96015,0.96005,0.9601,595300000.0
2007-10-29 04:19:00,0.9601,0.9601,0.96,0.96005,1013200000.0
2007-10-29 04:20:00,0.96005,0.9601,0.96,0.96005,1115100000.0
2007-10-29 04:21:00,0.96005,0.96015,0.95995,0.95995,923199998.0
2007-10-29 04:24:00,0.95985,0.9601,0.95985,0.9601,1377300000.0
2007-10-29 04:25:00,0.9601,0.9602,0.96005,0.9601,1283800000.0
2007-10-29 04:26:00,0.9601,0.9601,0.96,0.96,950400000.0
2007-10-29 04:27:00,0.96,0.96,0.95995,0.96,959000000.0
2007-10-29 04:28:00,0.95995,0.96,0.95995,0.96,698600000.0
2007-10-29 04:29:00,0.96,0.9601,0.95985,0.9599,1139200000.0
2007-10-29 04:32:00,0.9599,0.9599,0.95985,0.95985,1456600000.0
2007-10-29 04:33:00,0.9599,0.9599,0.9599,0.9599,716000000.0
2007-10-29 04:34:00,0.9599,0.96,0.9599,0.96,1052800000.0
2007-10-29 04:35:00,0.96,0.96,0.95985,0.95985,1660600000.0
2007-10-29 04:36:00,0.9599,0.9599,0.95985,0.9599,2093900000.0
2007-10-29 04:38:00,0.9592,0.9592,0.9592,0.9592,2117200000.0
2007-10-29 04:39:00,0.95985,0.9599,0.95985,0.9599,2117200000.0
2007-10-29 04:40:00,0.9599,0.96,0.95985,0.9599,1489600000.0
2007-10-29 04:41:00,0.9594,0.9594,0.9593,0.9593,2060800000.0
2007-10-29 04:42:00,0.9594,0.9594,0.9594,0.9594,2060800000.0
2007-10-29 04:43:00,0.95985,0.95985,0.95985,0.95985,2060800000.0
2007-10-29 04:44:00,0.95985,0.9601,0.95985,0.96,1057500000.0
2007-10-29 04:45:00,0.96,0.96,0.95975,0.95975,1356100001.0
2007-10-29 04:46:00,0.95975,0.9599,0.9596,0.9598,961700000.0
2007-10-29 04:47:00,0.9593,0.9593,0.9593,0.9593,1790000000.0
2007-10-29 04:48:00,0.95965,0.9597,0.9596,0.9596,1790000000.0
2007-10-29 04:49:00,0.9596,0.9596,0.9596,0.9596,980000000.0
2007-10-29 04:50:00,0.9596,0.9596,0.95955,0.95955,905500000.0
2007-10-29 04:51:00,0.9596,0.95965,0.9595,0.9596,694200000.0
2007-10-29 04:52:00,0.9596,0.9596,0.9595,0.9596,756500000.0
2007-10-29 04:53:00,0.9596,0.9596,0.9596,0.9596,520000000.0
2007-10-29 04:54:00,0.9596,0.9598,0.9595,0.9597,450800000.0
2007-10-29 04:55:00,0.9597,0.95975,0.9596,0.95965,971600000.0
2007-10-29 04:56:00,0.95965,0.9597,0.95955,0.9597,209600000.0
2007-10-29 04:57:00,0.9597,0.9597,0.9596,0.9597,1021600000.0
2007-10-29 04:58:00,0.9597,0.9597,0.95965,0.95965,403200000.0
2007-10-29 04:59:00,0.95965,0.95965,0.9594,0.9595,442200000.0
2007-10-29 05:00:00,0.9594,0.95965,0.9594,0.9595,327800000.0
2007-10-29 05:01:00,0.9595,0.9597,0.9595,0.9596,443200000.0
2007-10-29 05:02:00,0.95965,0.95975,0.9595,0.9597,511300000.0
2007-10-29 05:03:00,0.9593,0.9593,0.9592,0.9592,923300000.0
2007-10-29 05:04:00,0.95965,0.9597,0.95965,0.9597,923300000.0
2007-10-29 05:05:00,0.9597,0.9597,0.9597,0.9597,540000000.0
2007-10-29 05:06:00,0.9597,0.9597,0.95965,0.95965,1545700000.0
2007-10-29 05:07:00,0.95965,0.95975,0.9596,0.95975,1809299970.0
2007-10-29 05:08:00,0.95975,0.95975,0.9596,0.95975,1155800000.0
2007-10-29 05:09:00,0.9596,0.95975,0.9596,0.95975,518000000.0
2007-10-29 05:10:00,0.95975,0.9598,0.9596,0.9598,917100000.0
2007-10-29 05:11:00,0.9598,0.9598,0.9598,0.9598,1252800000.0
2007-10-29 05:12:00,0.9598,0.95985,0.95955,0.95985,1687000000.0
2007-10-29 05:13:00,0.95985,0.95985,0.95955,0.95975,407900000.0
2007-10-29 05:14:00,0.95975,0.95975,0.95965,0.95965,405600000.0
2007-10-29 05:15:00,0.95965,0.95965,0.95955,0.95965,459800000.0
2007-10-29 05:16:00,0.95965,0.95965,0.95935,0.95945,913600000.0
2007-10-29 05:17:00,0.95945,0.95945,0.95925,0.9593,1109100000.0
2007-10-29 05:18:00,0.95935,0.9596,0.95925,0.9596,985100000.0
2007-10-29 05:20:00,0.95945,0.95945,0.95935,0.95935,1220900000.0
2007-10-29 05:21:00,0.95935,0.95935,0.95935,0.95935,1509800000.0
2007-10-29 05:22:00,0.95935,0.9595,0.95935,0.9594,1217400001.0
2007-10-29 05:23:00,0.9595,0.9595,0.9595,0.9595,1519300000.0
2007-10-29 05:24:00,0.9596,0.9596,0.9595,0.9595,1519300000.0
2007-10-29 05:25:00,0.95935,0.9594,0.9592,0.9594,1519300000.0
2007-10-29 05:26:00,0.9594,0.9595,0.95935,0.9594,921900000.0
2007-10-29 05:27:00,0.9594,0.9594,0.95905,0.95915,1955800000.0
2007-10-29 05:28:00,0.95915,0.95945,0.95915,0.9593,1978400041.0
2007-10-29 05:29:00,0.9593,0.9594,0.95925,0.9593,1202400000.0
2007-10-29 05:30:00,0.9593,0.9594,0.9592,0.9594,1761400000.0
2007-10-29 05:31:00,0.9593,0.9594,0.9593,0.9593,1016700000.0
2007-10-29 05:32:00,0.9593,0.9594,0.95925,0.95925,1136000000.0
2007-10-29 05:33:00,0.95925,0.95925,0.95925,0.95925,68000000.0
2007-10-29 05:34:00,0.95925,0.9594,0.95925,0.95935,1201600000.0
2007-10-29 05:35:00,0.95935,0.95935,0.95915,0.95925,1489200047.0
2007-10-29 05:36:00,0.95925,0.95925,0.95925,0.95925,1031200000.0
2007-10-29 05:37:00,0.95925,0.9593,0.95925,0.95925,1148000000.0
2007-10-29 05:38:00,0.95925,0.9593,0.95925,0.9593,1018400000.0
2007-10-29 05:41:00,0.95915,0.9594,0.9591,0.95925,1895600048.0
2007-10-29 05:42:00,0.95925,0.95935,0.95925,0.9593,970700000.0
2007-10-29 05:43:00,0.9593,0.9595,0.95925,0.95935,1018500000.0
2007-10-29 05:44:00,0.95935,0.95935,0.95925,0.95925,501000000.0
2007-10-29 05:45:00,0.95923,0.95934,0.95918,0.95919,942600000.0
2007-10-29 05:46:00,0.9594,0.9594,0.95925,0.95925,1473700000.0
2007-10-29 05:47:00,0.95925,0.9594,0.95915,0.95915,1434700000.0
2007-10-29 05:48:00,0.95925,0.9595,0.95915,0.9595,1437199953.0
2007-10-29 05:49:00,0.9595,0.9595,0.95935,0.95935,1498800000.0
2007-10-29 05:50:00,0.9591,0.9592,0.9591,0.9591,546400000.0
2007-10-29 05:51:00,0.9592,0.9592,0.9592,0.9592,546400000.0
2007-10-29 05:52:00,0.9595,0.9595,0.9594,0.9594,546400000.0
2007-10-29 05:53:00,0.95935,0.9595,0.9593,0.9595,309900000.0
2007-10-29 05:54:00,0.9595,0.9595,0.95925,0.95935,1620800000.0
2007-10-29 05:55:00,0.95935,0.95935,0.95925,0.95935,2099600000.0
2007-10-29 05:56:00,0.95935,0.9595,0.95925,0.95925,1214100000.0
2007-10-29 05:57:00,0.95925,0.9595,0.95925,0.9594,1365100000.0
2007-10-29 05:58:00,0.9594,0.9594,0.9592,0.9594,1043200000.0
2007-10-29 05:59:00,0.9594,0.9594,0.95925,0.9593,1564499999.0
2007-10-29 06:00:00,0.95925,0.9593,0.95915,0.95915,425600000.0
2007-10-29 06:01:00,0.9593,0.9593,0.9592,0.9592,397600000.0
2007-10-29 06:02:00,0.9592,0.9593,0.9591,0.9592,1858200000.0
2007-10-29 06:03:00,0.9586,0.9586,0.9586,0.9586,1433500000.0
2007-10-29 06:04:00,0.95915,0.9593,0.95905,0.9593,1433500000.0
2007-10-29 06:05:00,0.9593,0.9593,0.95925,0.95925,650400000.0
2007-10-29 06:06:00,0.95925,0.9594,0.95925,0.9594,677600000.0
2007-10-29 06:07:00,0.9594,0.9594,0.9593,0.95935,454200000.0
2007-10-29 06:08:00,0.95935,0.9594,0.95935,0.95935,573700000.0
2007-10-29 06:09:00,0.9594,0.9594,0.9593,0.95935,540100000.0
2007-10-29 06:10:00,0.95935,0.95935,0.9593,0.9593,782300000.0
2007-10-29 06:11:00,0.9593,0.9595,0.9591,0.9595,611200000.0
2007-10-29 06:12:00,0.9587,0.9587,0.9587,0.9587,933100000.0
2007-10-29 06:13:00,0.9586,0.9586,0.9586,0.9586,933100000.0
2007-10-29 06:14:00,0.95935,0.9594,0.95925,0.9594,933100000.0
2007-10-29 06:15:00,0.9594,0.9594,0.95925,0.9593,1693200069.0
2007-10-29 06:16:00,0.9593,0.9593,0.95925,0.95925,550400000.0
2007-10-29 06:17:00,0.95925,0.95935,0.95925,0.95935,284800000.0
2007-10-29 06:18:00,0.95935,0.95935,0.95935,0.95935,210800000.0
2007-10-29 06:19:00,0.95935,0.95935,0.95925,0.95935,135600000.0
2007-10-29 06:20:00,0.95935,0.9595,0.95935,0.95945,267100000.0
2007-10-29 06:21:00,0.95945,0.9595,0.95935,0.95935,112700000.0
2007-10-29 06:22:00,0.95945,0.9595,0.95935,0.95935,341600000.0
2007-10-29 06:23:00,0.9594,0.9596,0.9594,0.9594,449000000.0
2007-10-29 06:24:00,0.9595,0.95975,0.9594,0.95955,469700000.0
2007-10-29 06:25:00,0.95955,0.9597,0.9595,0.9595,933500000.0
2007-10-29 06:26:00,0.9595,0.9596,0.95935,0.9596,2081100000.0
2007-10-29 06:27:00,0.9596,0.9596,0.95945,0.9596,1641600008.0
2007-10-29 06:28:00,0.9596,0.9596,0.9595,0.95955,849600000.0
2007-10-29 06:29:00,0.9596,0.9596,0.95935,0.9595,1182500000.0
2007-10-29 06:30:00,0.9595,0.9596,0.9595,0.9595,772900000.0
2007-10-29 06:31:00,0.9596,0.9597,0.9595,0.9596,1429400000.0
2007-10-29 06:32:00,0.9596,0.95995,0.95945,0.9598,1050100000.0
2007-10-29 06:33:00,0.9598,0.95995,0.95955,0.9597,963800002.0
2007-10-29 06:34:00,0.9597,0.9597,0.95945,0.9595,1503000005.0
2007-10-29 06:35:00,0.9595,0.95965,0.9595,0.95965,737600000.0
2007-10-29 06:36:00,0.9595,0.9598,0.9595,0.9598,958800000.0
2007-10-29 06:37:00,0.9598,0.9598,0.9592,0.95965,1496800000.0
2007-10-29 06:38:00,0.9597,0.95975,0.9592,0.9592,843800000.0
2007-10-29 06:39:00,0.9592,0.9592,0.9591,0.95915,807100000.0
2007-10-29 06:40:00,0.95915,0.9592,0.95915,0.9592,388800000.0
2007-10-29 06:41:00,0.9592,0.9593,0.95915,0.95915,550900000.0
2007-10-29 06:42:00,0.9592,0.9593,0.95915,0.9592,668900000.0
2007-10-29 06:43:00,0.9592,0.9593,0.9591,0.95915,761500000.0
2007-10-29 06:44:00,0.95915,0.95915,0.95885,0.959,1117600008.0
2007-10-29 06:45:00,0.959,0.9591,0.95895,0.9591,869000000.0
2007-10-29 06:46:00,0.9591,0.9592,0.95895,0.9592,1310000000.0
2007-10-29 06:47:00,0.9592,0.9592,0.9591,0.9592,1190800000.0
2007-10-29 06:48:00,0.9592,0.9592,0.9591,0.9592,1125700000.0
2007-10-29 06:49:00,0.9592,0.9592,0.959,0.9591,1053100000.0
2007-10-29 06:50:00,0.9591,0.9593,0.9591,0.9591,1116300000.0
2007-10-29 06:52:00,0.95915,0.9593,0.95915,0.95915,1115000000.0
2007-10-29 06:53:00,0.95915,0.9593,0.95915,0.95915,1565200000.0
2007-10-29 06:54:00,0.95915,0.95915,0.95905,0.95905,899100000.0
2007-10-29 06:55:00,0.95905,0.9591,0.95905,0.9591,1178400000.0
2007-10-29 06:56:00,0.9591,0.9592,0.95895,0.9591,1105400000.0
2007-10-29 06:57:00,0.9591,0.9591,0.95905,0.9591,503500000.0
2007-10-29 06:58:00,0.95915,0.95915,0.9591,0.9591,797600000.0
2007-10-29 06:59:00,0.9591,0.9591,0.959,0.9591,751600000.0
2007-10-29 07:00:00,0.9591,0.9591,0.95895,0.95905,318200000.0
2007-10-29 07:01:00,0.95905,0.9591,0.95895,0.95895,770400000.0
2007-10-29 07:02:00,0.959,0.959,0.95895,0.95895,848400000.0
2007-10-29 07:03:00,0.95895,0.95895,0.95865,0.9587,744700000.0
2007-10-29 07:04:00,0.9587,0.9587,0.9585,0.9586,1036800000.0
2007-10-29 07:05:00,0.9586,0.9587,0.9586,0.9587,636000000.0
2007-10-29 07:06:00,0.9587,0.9587,0.95855,0.95855,2000000063.0
2007-10-29 07:07:00,0.95855,0.9587,0.95845,0.9586,833500000.0
2007-10-29 07:08:00,0.9587,0.9587,0.9586,0.9587,590600000.0
2007-10-29 07:09:00,0.9587,0.9588,0.95855,0.9588,693600001.0
2007-10-29 07:10:00,0.9588,0.9588,0.95865,0.9588,678600000.0
2007-10-29 07:11:00,0.9581,0.9581,0.9581,0.9581,1053600000.0
2007-10-29 07:12:00,0.9587,0.9588,0.95865,0.95865,1053600000.0
2007-10-29 07:13:00,0.95865,0.9588,0.95855,0.95855,1306400000.0
2007-10-29 07:15:00,0.95855,0.9586,0.9582,0.95845,1775500007.0
2007-10-29 07:16:00,0.95845,0.9586,0.9582,0.9583,1244300009.0
2007-10-29 07:17:00,0.9583,0.9584,0.95825,0.9584,1232200001.0
2007-10-29 07:18:00,0.9584,0.9584,0.9581,0.9582,1115000000.0
2007-10-29 07:19:00,0.9582,0.9583,0.958,0.95805,927700000.0
2007-10-29 07:20:00,0.9581,0.9582,0.95805,0.9582,1313399987.0
2007-10-29 07:21:00,0.9582,0.9583,0.95805,0.9583,1564700028.0
2007-10-29 07:22:00,0.9583,0.9583,0.95815,0.95815,2127700000.0
2007-10-29 07:23:00,0.95815,0.9583,0.95815,0.9583,1193400000.0
2007-10-29 07:24:00,0.95825,0.959,0.95825,0.959,1190400000.0
2007-10-29 07:25:00,0.959,0.959,0.959,0.959,764800000.0
2007-10-29 07:26:00,0.9589,0.9589,0.9588,0.9589,482400000.0
2007-10-29 07:27:00,0.959,0.959,0.95885,0.9589,482400000.0
2007-10-29 07:28:00,0.9589,0.9589,0.95885,0.95885,236000000.0
2007-10-29 07:29:00,0.95885,0.95885,0.9588,0.95885,555900000.0
2007-10-29 07:30:00,0.95885,0.959,0.9588,0.9589,1184999989.0
2007-10-29 07:31:00,0.9589,0.9589,0.95885,0.9589,1471200000.0
2007-10-29 07:32:00,0.9589,0.9589,0.95875,0.9589,1930200000.0
2007-10-29 07:33:00,0.9589,0.9589,0.95875,0.95885,2037300000.0
2007-10-29 07:34:00,0.95885,0.95885,0.9588,0.9588,667200000.0
2007-10-29 07:35:00,0.9588,0.9588,0.9588,0.9588,594400000.0
2007-10-29 07:36:00,0.9588,0.9588,0.95865,0.9588,147200000.0
2007-10-29 07:37:00,0.95865,0.9588,0.95865,0.9588,756800000.0
2007-10-29 07:38:00,0.95875,0.9589,0.95875,0.9588,910000000.0
2007-10-29 07:39:00,0.9588,0.9589,0.95875,0.9588,996100016.0
2007-10-29 07:40:00,0.9588,0.9588,0.9588,0.9588,104800000.0
2007-10-29 07:41:00,0.95875,0.9588,0.95875,0.95875,1042400000.0
2007-10-29 07:42:00,0.9588,0.9588,0.9587,0.9587,342400000.0
2007-10-29 07:43:00,0.9587,0.9588,0.9587,0.9588,379200000.0
2007-10-29 07:44:00,0.9588,0.9588,0.9587,0.9588,239200000.0
2007-10-29 07:45:00,0.9588,0.9588,0.9587,0.9588,420800000.0
2007-10-29 07:46:00,0.9588,0.9588,0.9588,0.9588,100000000.0
2007-10-29 07:47:00,0.9588,0.9588,0.9587,0.95875,800800000.0
2007-10-29 07:48:00,0.9588,0.9588,0.95865,0.95875,1290300006.0
2007-10-29 07:49:00,0.9588,0.95895,0.95875,0.95895,1416099975.0
2007-10-29 07:50:00,0.95895,0.959,0.9589,0.959,443600000.0
2007-10-29 07:51:00,0.959,0.95905,0.95895,0.959,378900000.0
2007-10-29 07:52:00,0.959,0.95905,0.95885,0.9589,808300000.0
2007-10-29 07:53:00,0.9591,0.9591,0.9591,0.9591,1806299996.0
2007-10-29 07:54:00,0.959,0.9592,0.959,0.9592,1806299996.0
2007-10-29 07:55:00,0.95885,0.9589,0.9582,0.9583,1806299996.0
2007-10-29 07:56:00,0.9583,0.9583,0.958,0.95805,491600000.0
2007-10-29 07:57:00,0.9581,0.9583,0.958,0.95825,600600000.0
2007-10-29 07:58:00,0.95825,0.95825,0.95815,0.95825,566700000.0
2007-10-29 07:59:00,0.95825,0.95825,0.95825,0.95825,390400000.0
2007-10-29 08:00:00,0.95825,0.95825,0.95815,0.9582,554400000.0
2007-10-29 08:01:00,0.9582,0.95825,0.95805,0.95825,703800000.0
2007-10-29 08:02:00,0.9581,0.9583,0.958,0.9583,511700000.0
2007-10-29 08:03:00,0.9583,0.9583,0.9581,0.9583,207200000.0
2007-10-29 08:04:00,0.9583,0.9584,0.9577,0.9578,1533199942.0
2007-10-29 08:05:00,0.9577,0.959,0.9577,0.9588,849400000.0
2007-10-29 08:06:00,0.95875,0.9588,0.9581,0.9583,751100000.0
2007-10-29 08:07:00,0.9583,0.9583,0.958,0.958,876600011.0
2007-10-29 08:08:00,0.95785,0.9581,0.9578,0.958,1682700000.0
2007-10-29 08:09:00,0.95795,0.95815,0.9579,0.95815,1273700000.0
2007-10-29 08:10:00,0.95815,0.95815,0.9581,0.95815,923100000.0
2007-10-29 08:11:00,0.9599,0.96,0.9598,0.9599,1699200000.0
2007-10-29 08:12:00,0.9581,0.9581,0.9581,0.9581,1699200000.0
2007-10-29 08:13:00,0.9597,0.9599,0.9597,0.9599,1429100042.0
2007-10-29 08:14:00,0.9598,0.9598,0.9597,0.9597,1429100042.0
2007-10-29 08:15:00,0.95815,0.95825,0.95805,0.95825,1429100042.0
2007-10-29 08:16:00,0.95825,0.95825,0.9582,0.95825,1095200000.0
2007-10-29 08:17:00,0.95825,0.9583,0.9582,0.95825,1252999997.0
2007-10-29 08:18:00,0.9582,0.9583,0.9582,0.9582,1585299935.0
2007-10-29 08:19:00,0.9582,0.9582,0.958,0.9581,910600000.0
2007-10-29 08:20:00,0.9581,0.9583,0.9581,0.9583,1224800000.0
2007-10-29 08:21:00,0.9583,0.9589,0.9583,0.9589,1781200000.0
2007-10-29 08:22:00,0.9589,0.9589,0.95885,0.9589,770000000.0
2007-10-29 08:23:00,0.95885,0.9589,0.95875,0.9589,1798299984.0
2007-10-29 08:24:00,0.9589,0.9589,0.9588,0.9588,988100000.0
2007-10-29 08:25:00,0.9591,0.9593,0.9591,0.9592,1125000000.0
2007-10-29 08:26:00,0.9588,0.959,0.9588,0.959,1125000000.0
2007-10-29 08:27:00,0.959,0.959,0.95895,0.959,861600000.0
2007-10-29 08:28:00,0.959,0.959,0.9586,0.9587,754400000.0
2007-10-29 08:29:00,0.9587,0.95875,0.9587,0.95875,1446400000.0
2007-10-29 08:30:00,0.95875,0.95885,0.95865,0.9587,2071000001.0
2007-10-29 08:31:00,0.9587,0.959,0.95865,0.9588,1778400000.0
2007-10-29 08:32:00,0.9588,0.95885,0.95875,0.9588,1793500000.0
2007-10-29 08:33:00,0.9593,0.9594,0.9593,0.9594,1110400000.0
2007-10-29 08:34:00,0.9593,0.9594,0.9593,0.9593,1110400000.0
2007-10-29 08:35:00,0.9589,0.95905,0.9589,0.9589,1110400000.0
2007-10-29 08:36:00,0.9589,0.9592,0.9589,0.959,1617600000.0
2007-10-29 08:37:00,0.959,0.9591,0.959,0.9591,1458400000.0
2007-10-29 08:38:00,0.9591,0.9591,0.95905,0.9591,1058800000.0
2007-10-29 08:39:00,0.9591,0.9591,0.95905,0.95905,1439900000.0
2007-10-29 08:40:00,0.95905,0.9591,0.95895,0.9591,1656299999.0
2007-10-29 08:41:00,0.9591,0.9592,0.95905,0.9591,1042400000.0
2007-10-29 08:42:00,0.9591,0.9592,0.95905,0.9591,840000000.0
2007-10-29 08:43:00,0.9591,0.9593,0.9591,0.9592,592800000.0
2007-10-29 08:44:00,0.9592,0.95965,0.9592,0.9593,767200000.0
2007-10-29 08:45:00,0.9593,0.95955,0.9592,0.95955,1048700000.0
2007-10-29 08:46:00,0.95955,0.9597,0.9593,0.9593,576600000.0
2007-10-29 08:47:00,0.9593,0.9593,0.9593,0.9593,1249600000.0
2007-10-29 08:48:00,0.9593,0.9593,0.9592,0.9593,684600000.0
2007-10-29 08:49:00,0.9593,0.9593,0.95915,0.9593,1341000000.0
2007-10-29 08:50:00,0.9593,0.9593,0.9591,0.95915,812200000.0
2007-10-29 08:51:00,0.95915,0.95915,0.9591,0.95915,857100000.0
2007-10-29 08:52:00,0.95915,0.95915,0.95905,0.9591,705700000.0
2007-10-29 08:53:00,0.9591,0.9592,0.9591,0.9592,1588300000.0
2007-10-29 08:54:00,0.95915,0.9592,0.9591,0.9592,1588300000.0
2007-10-29 08:55:00,0.9592,0.95955,0.9592,0.9594,1072400000.0
2007-10-29 08:56:00,0.95935,0.9595,0.95935,0.9595,1896500000.0
2007-10-29 08:57:00,0.9595,0.9596,0.9594,0.9596,1548399962.0
2007-10-29 08:58:00,0.95955,0.9596,0.9595,0.9595,685200000.0
2007-10-29 08:59:00,0.9595,0.9597,0.95945,0.9597,1574800000.0
2007-10-29 09:00:00,0.9597,0.96,0.9597,0.9599,895200000.0
2007-10-29 09:01:00,0.96,0.96,0.9598,0.9598,1194100000.0
2007-10-29 09:02:00,0.9598,0.96,0.9598,0.96,1066700000.0
2007-10-29 09:03:00,0.9599,0.9601,0.9599,0.96,849200000.0
2007-10-29 09:04:00,0.96,0.9601,0.95995,0.96,846100000.0
2007-10-29 09:05:00,0.96,0.9602,0.95985,0.95995,1383899998.0
2007-10-29 09:06:00,0.95995,0.9601,0.95995,0.9601,684399996.0
2007-10-29 09:07:00,0.9601,0.9601,0.96005,0.96005,606400000.0
2007-10-29 09:08:00,0.96,0.96,0.9599,0.96,1003200000.0
2007-10-29 09:09:00,0.96,0.96,0.9599,0.9599,1330699995.0
2007-10-29 09:10:00,0.96,0.96,0.95985,0.9599,1902299969.0
2007-10-29 09:11:00,0.9599,0.96,0.9598,0.9599,2128400027.0
2007-10-29 09:12:00,0.95985,0.9599,0.9598,0.9598,1219000000.0
2007-10-29 09:13:00,0.9598,0.96,0.95975,0.96,482200000.0
2007-10-29 09:14:00,0.96,0.96,0.9597,0.9597,1127300000.0
2007-10-29 09:15:00,0.9582,0.9582,0.9582,0.9582,1468800000.0
2007-10-29 09:16:00,0.9583,0.9583,0.958,0.9581,1468800000.0
2007-10-29 09:17:00,0.9596,0.9596,0.9596,0.9596,1468800000.0
2007-10-29 09:18:00,0.9596,0.9596,0.9593,0.9593,1938400000.0
2007-10-29 09:19:00,0.9584,0.9585,0.9583,0.9585,964400000.0
2007-10-29 09:20:00,0.9593,0.9594,0.95925,0.9593,964400000.0
2007-10-29 09:21:00,0.9593,0.95935,0.9586,0.9589,1419400000.0
2007-10-29 09:22:00,0.9588,0.959,0.95865,0.95895,1549500031.0
2007-10-29 09:23:00,0.959,0.959,0.9589,0.959,269600000.0
2007-10-29 09:24:00,0.959,0.959,0.9588,0.959,1818400000.0
2007-10-29 09:25:00,0.959,0.9592,0.9589,0.9592,1525800000.0
2007-10-29 09:26:00,0.9592,0.9592,0.95905,0.9592,1044000000.0
2007-10-29 09:27:00,0.9592,0.9595,0.95915,0.9595,1444800000.0
2007-10-29 09:28:00,0.9595,0.9596,0.95935,0.9595,1362500002.0
2007-10-29 09:29:00,0.9595,0.9596,0.95945,0.9595,1519899992.0
2007-10-29 09:30:00,0.9595,0.9595,0.95915,0.95915,2103900000.0
2007-10-29 09:31:00,0.95915,0.95945,0.95905,0.95925,1168200000.0
2007-10-29 09:32:00,0.95925,0.9594,0.95915,0.9594,860600000.0
2007-10-29 09:33:00,0.9594,0.95945,0.9591,0.95945,800200001.0
2007-10-29 09:34:00,0.95945,0.9595,0.9594,0.9594,667200000.0
2007-10-29 09:35:00,0.9594,0.9594,0.95935,0.9594,1201800000.0
2007-10-29 09:36:00,0.9594,0.9594,0.95935,0.9594,1207200000.0
2007-10-29 09:37:00,0.9594,0.95945,0.95935,0.95945,1152800000.0
2007-10-29 09:38:00,0.9594,0.95945,0.95915,0.95915,914100000.0
2007-10-29 09:39:00,0.95915,0.9594,0.95915,0.95935,616800000.0
2007-10-29 09:40:00,0.95935,0.95935,0.95895,0.959,464200000.0
2007-10-29 09:41:00,0.959,0.959,0.9587,0.9587,1279900011.0
2007-10-29 09:42:00,0.9587,0.9589,0.9587,0.9589,1007700000.0
2007-10-29 09:43:00,0.9589,0.959,0.95885,0.95885,875400000.0
2007-10-29 09:44:00,0.95885,0.959,0.95875,0.959,1226200000.0
2007-10-29 09:45:00,0.959,0.959,0.9589,0.95895,944100000.0
2007-10-29 09:46:00,0.959,0.959,0.95895,0.959,711500000.0
2007-10-29 09:47:00,0.959,0.959,0.9589,0.9589,620000000.0
2007-10-29 09:48:00,0.9589,0.9591,0.9589,0.95905,934700000.0
2007-10-29 09:49:00,0.95905,0.9592,0.95905,0.95905,210000000.0
2007-10-29 09:50:00,0.95905,0.9592,0.959,0.9592,1206400000.0
2007-10-29 09:51:00,0.9592,0.9592,0.95905,0.95915,1129800002.0
2007-10-29 09:52:00,0.95915,0.95925,0.95915,0.95925,1238400000.0
2007-10-29 09:53:00,0.95925,0.9593,0.95915,0.9593,522000000.0
2007-10-29 09:54:00,0.9593,0.9593,0.95925,0.9593,1140900000.0
2007-10-29 09:55:00,0.9593,0.9593,0.95905,0.9591,1342299985.0
2007-10-29 09:56:00,0.9591,0.95935,0.9588,0.9589,978200000.0
2007-10-29 09:57:00,0.9589,0.9591,0.9588,0.9588,1068200000.0
2007-10-29 09:58:00,0.9588,0.959,0.9588,0.9589,1092700000.0
2007-10-29 09:59:00,0.95895,0.959,0.95895,0.95895,696800000.0
2007-10-29 10:00:00,0.95895,0.959,0.95885,0.9589,1114600000.0
2007-10-29 10:01:00,0.9589,0.959,0.95885,0.959,922700000.0
2007-10-29 10:02:00,0.959,0.9591,0.9589,0.959,977500000.0
2007-10-29 10:03:00,0.959,0.959,0.95885,0.95885,55668461.0
2007-10-29 10:04:00,0.95885,0.95885,0.9588,0.9588,1548400000.0
2007-10-29 10:05:00,0.95885,0.9589,0.9588,0.95885,838200000.0
2007-10-29 10:06:00,0.95885,0.959,0.95885,0.95895,1141400000.0
2007-10-29 10:07:00,0.95895,0.959,0.95885,0.9589,1363400000.0
2007-10-29 10:08:00,0.95885,0.9589,0.95865,0.95865,1965700000.0
2007-10-29 10:09:00,0.9587,0.9588,0.95855,0.95855,1082100000.0
2007-10-29 10:10:00,0.95855,0.9587,0.95855,0.9587,1105300000.0
2007-10-29 10:11:00,0.9587,0.9587,0.9586,0.9586,1545500000.0
2007-10-29 10:12:00,0.9586,0.95875,0.95855,0.9586,1805000000.0
2007-10-29 10:13:00,0.9586,0.9586,0.95845,0.95845,1347200000.0
2007-10-29 10:14:00,0.95845,0.95845,0.9583,0.9583,858100000.0
2007-10-29 10:15:00,0.95825,0.95835,0.95815,0.9582,1826099999.0
2007-10-29 10:16:00,0.9582,0.9584,0.95815,0.95815,1457500000.0
2007-10-29 10:17:00,0.95815,0.9584,0.95815,0.9584,1148799987.0
2007-10-29 10:18:00,0.9584,0.9584,0.95835,0.9584,906400000.0
2007-10-29 10:19:00,0.9584,0.9585,0.9584,0.9585,1444800000.0
2007-10-29 10:20:00,0.9585,0.9585,0.9584,0.95845,1142600000.0
2007-10-29 10:21:00,0.95845,0.9586,0.95845,0.9586,1433899997.0
2007-10-29 10:22:00,0.9586,0.9586,0.95835,0.95845,1330800000.0
2007-10-29 10:23:00,0.95845,0.9585,0.95845,0.9585,1243100000.0
2007-10-29 10:24:00,0.9585,0.9587,0.9581,0.9585,1681100006.0
2007-10-29 10:25:00,0.9585,0.9586,0.95845,0.95855,899700000.0
2007-10-29 10:26:00,0.95855,0.9586,0.95845,0.95855,1069600019.0
2007-10-29 10:27:00,0.95855,0.95875,0.95855,0.95875,1085800000.0
2007-10-29 10:28:00,0.9586,0.95865,0.95855,0.95855,624100000.0
2007-10-29 10:29:00,0.95865,0.95865,0.95855,0.9586,762600000.0
2007-10-29 10:30:00,0.9586,0.9587,0.9585,0.9586,1509600000.0
2007-10-29 10:31:00,0.9586,0.9587,0.95855,0.9587,845400000.0
2007-10-29 10:32:00,0.9587,0.95875,0.9586,0.95875,571200000.0
2007-10-29 10:33:00,0.95875,0.9589,0.9587,0.9588,681000000.0
2007-10-29 10:34:00,0.9588,0.9593,0.95875,0.95925,728400000.0
2007-10-29 10:35:00,0.9593,0.95945,0.9589,0.9589,1324100000.0
2007-10-29 10:36:00,0.9589,0.9591,0.9589,0.95905,1209600000.0
2007-10-29 10:37:00,0.959,0.95905,0.9588,0.95885,1033099999.0
2007-10-29 10:38:00,0.95885,0.95885,0.95855,0.95865,1525400000.0
2007-10-29 10:39:00,0.95865,0.95865,0.9584,0.95845,695800008.0
2007-10-29 10:40:00,0.95845,0.95845,0.9583,0.95845,304000000.0
2007-10-29 10:41:00,0.95845,0.95845,0.95815,0.95825,269000000.0
2007-10-29 10:42:00,0.95825,0.9583,0.95775,0.958,696600000.0
2007-10-29 10:43:00,0.958,0.95805,0.9577,0.95795,877700000.0
2007-10-29 10:44:00,0.95795,0.958,0.95765,0.95795,1426099991.0
2007-10-29 10:45:00,0.9579,0.958,0.9579,0.958,976700000.0
2007-10-29 10:46:00,0.958,0.95805,0.958,0.95805,560400000.0
2007-10-29 10:47:00,0.95805,0.9582,0.95795,0.95795,1421700000.0
2007-10-29 10:48:00,0.95795,0.9581,0.95785,0.95805,1980900028.0
2007-10-29 10:49:00,0.9581,0.9582,0.95805,0.95815,1241000000.0
2007-10-29 10:50:00,0.95815,0.9583,0.9581,0.95815,1256500000.0
2007-10-29 10:51:00,0.95815,0.9583,0.95815,0.9582,1137399995.0
2007-10-29 10:52:00,0.9582,0.9582,0.95805,0.9582,1054499999.0
2007-10-29 10:53:00,0.9582,0.9584,0.95805,0.9584,1678200000.0
2007-10-29 10:54:00,0.9584,0.9584,0.9583,0.9583,972000000.0
2007-10-29 10:55:00,0.9583,0.95875,0.9583,0.9587,913600000.0
2007-10-29 10:56:00,0.9587,0.9591,0.9587,0.9591,980800000.0
2007-10-29 10:57:00,0.9591,0.9592,0.959,0.959,1017500000.0
2007-10-29 10:58:00,0.959,0.959,0.9581,0.95845,1183100003.0
2007-10-29 10:59:00,0.9592,0.9592,0.9592,0.9592,1443372918.0
2007-10-29 11:00:00,0.95835,0.9588,0.95835,0.9586,1443372918.0
2007-10-29 11:01:00,0.9586,0.95905,0.95855,0.9589,809300000.0
2007-10-29 11:02:00,0.95895,0.9592,0.9588,0.9592,823199999.0
2007-10-29 11:03:00,0.9592,0.9593,0.9592,0.9593,969599995.0
2007-10-29 11:04:00,0.9595,0.9596,0.9591,0.95925,969599995.0
2007-10-29 11:05:00,0.9593,0.95995,0.9591,0.95955,1131499996.0
2007-10-29 11:06:00,0.9597,0.95995,0.9596,0.95995,1413600003.0
2007-10-29 11:07:00,0.9587,0.9587,0.9587,0.9587,1800400014.0
2007-10-29 11:08:00,0.9603,0.96075,0.9603,0.9606,1800400014.0
2007-10-29 11:09:00,0.9606,0.96125,0.9606,0.96085,1005399998.0
2007-10-29 11:10:00,0.96085,0.96115,0.96085,0.961,655600004.0
2007-10-29 11:11:00,0.961,0.96105,0.96085,0.96095,816900000.0
2007-10-29 11:12:00,0.96095,0.96095,0.96075,0.96075,1537200000.0
2007-10-29 11:13:00,0.96075,0.96075,0.96045,0.96065,849500000.0
2007-10-29 11:14:00,0.96065,0.9611,0.9606,0.9611,1148100001.0
2007-10-29 11:15:00,0.9611,0.96125,0.96105,0.9612,1815100009.0
2007-10-29 11:16:00,0.9594,0.9597,0.9592,0.9593,993300000.0
2007-10-29 11:17:00,0.96125,0.96135,0.96095,0.96095,993300000.0
2007-10-29 11:18:00,0.96095,0.96105,0.96065,0.9607,1110399999.0
2007-10-29 11:19:00,0.9607,0.96075,0.9606,0.96075,542600000.0
2007-10-29 11:20:00,0.96075,0.9608,0.96045,0.96045,487200000.0
2007-10-29 11:21:00,0.96045,0.96055,0.9601,0.9601,763400000.0
2007-10-29 11:22:00,0.9601,0.9601,0.96005,0.9601,991000000.0
2007-10-29 11:23:00,0.9601,0.9601,0.9599,0.9599,608200000.0
2007-10-29 11:24:00,0.9599,0.9601,0.9598,0.9599,579300000.0
2007-10-29 11:25:00,0.9599,0.9599,0.9598,0.9599,935100000.0
2007-10-29 11:26:00,0.9599,0.96045,0.9599,0.9604,810700000.0
2007-10-29 11:27:00,0.9604,0.9604,0.95995,0.96,616400000.0
2007-10-29 11:28:00,0.96,0.9601,0.95985,0.96,1146200000.0
2007-10-29 11:29:00,0.96,0.96,0.95985,0.96,504800000.0
2007-10-29 11:30:00,0.96,0.96,0.9599,0.95995,703700000.0
2007-10-29 11:31:00,0.95995,0.96,0.9599,0.9599,1817000000.0
2007-10-29 11:32:00,0.9599,0.95995,0.9598,0.9598,1000000000.0
2007-10-29 11:33:00,0.9598,0.9599,0.9598,0.9598,865300000.0
2007-10-29 11:34:00,0.9598,0.95985,0.9594,0.9595,997999994.0
2007-10-29 11:35:00,0.9595,0.95965,0.95945,0.9596,648100000.0
2007-10-29 11:36:00,0.9596,0.9596,0.95945,0.95955,956400000.0
2007-10-29 11:37:00,0.95955,0.9597,0.95955,0.9597,451000000.0
2007-10-29 11:38:00,0.9597,0.96,0.95965,0.95995,696500000.0
2007-10-29 11:39:00,0.96,0.96,0.9587,0.9587,970799999.0
2007-10-29 11:40:00,0.9587,0.9588,0.9586,0.95865,1497299999.0
2007-10-29 11:41:00,0.95865,0.9588,0.95845,0.9588,2027199995.0
2007-10-29 11:42:00,0.9588,0.959,0.9588,0.959,964300000.0
2007-10-29 11:43:00,0.959,0.9596,0.95885,0.9591,1068500000.0
2007-10-29 11:44:00,0.9591,0.9592,0.9591,0.95915,484000000.0
2007-10-29 11:45:00,0.95915,0.9593,0.95915,0.9593,1309600000.0
2007-10-29 11:46:00,0.9593,0.9594,0.95915,0.9592,1248900000.0
2007-10-29 11:47:00,0.9592,0.9593,0.95915,0.9592,1278500000.0
2007-10-29 11:48:00,0.9592,0.96,0.95915,0.95975,1357600000.0
2007-10-29 11:49:00,0.95975,0.95975,0.9592,0.9593,1548699999.0
2007-10-29 11:50:00,0.9593,0.9595,0.95925,0.9593,2105100001.0
2007-10-29 11:51:00,0.9593,0.9594,0.9592,0.9594,587500000.0
2007-10-29 11:52:00,0.9594,0.9594,0.95935,0.9594,1339600000.0
2007-10-29 11:54:00,0.9594,0.9599,0.9594,0.95985,1257500000.0
2007-10-29 11:55:00,0.95985,0.95985,0.95965,0.95965,1171300000.0
2007-10-29 11:56:00,0.9597,0.9597,0.9596,0.9597,1498699996.0
2007-10-29 11:57:00,0.9596,0.9597,0.9596,0.9597,1498699996.0
2007-10-29 11:58:00,0.9594,0.95955,0.9593,0.9595,1498699996.0
2007-10-29 11:59:00,0.9595,0.9595,0.9592,0.9592,819700000.0
2007-10-29 12:00:00,0.95925,0.9593,0.9592,0.9593,1170799998.0
2007-10-29 12:01:00,0.9593,0.95935,0.95925,0.95925,572000000.0
2007-10-29 12:02:00,0.95925,0.95925,0.9592,0.95925,906900000.0
2007-10-29 12:03:00,0.95925,0.9594,0.9592,0.95925,1368700000.0
2007-10-29 12:04:00,0.95925,0.95925,0.9592,0.9592,1776200000.0
2007-10-29 12:05:00,0.9592,0.9594,0.9592,0.9594,845200000.0
2007-10-29 12:06:00,0.9594,0.9594,0.9588,0.95895,938000000.0
2007-10-29 12:07:00,0.95895,0.959,0.9588,0.9588,720200000.0
2007-10-29 12:08:00,0.9588,0.9588,0.95875,0.9588,1780199974.0
2007-10-29 12:09:00,0.9588,0.9588,0.95875,0.9588,1137100004.0
2007-10-29 12:10:00,0.9588,0.95895,0.9587,0.95885,883700006.0
2007-10-29 12:11:00,0.95885,0.95905,0.9588,0.959,880000006.0
2007-10-29 12:12:00,0.95905,0.95915,0.9588,0.95905,1145700000.0
2007-10-29 12:13:00,0.95905,0.95965,0.95905,0.9595,1461700017.0
2007-10-29 12:14:00,0.95945,0.96025,0.95925,0.96015,1117699999.0
2007-10-29 12:15:00,0.96015,0.96015,0.95925,0.9593,682599999.0
2007-10-29 12:16:00,0.9593,0.9597,0.9593,0.9593,695600000.0
2007-10-29 12:17:00,0.9593,0.9593,0.95915,0.95925,844900000.0
2007-10-29 12:18:00,0.95925,0.9593,0.95915,0.9593,1927900072.0
2007-10-29 12:19:00,0.95915,0.9593,0.95915,0.95915,1588499957.0
2007-10-29 12:20:00,0.95915,0.95925,0.9591,0.9592,510000000.0
2007-10-29 12:21:00,0.9592,0.9592,0.9591,0.95915,257700000.0
2007-10-29 12:22:00,0.95915,0.9593,0.95915,0.9593,1756600000.0
2007-10-29 12:23:00,0.9593,0.9593,0.95915,0.95925,713200000.0
2007-10-29 12:24:00,0.95935,0.9594,0.95925,0.95935,761300000.0
2007-10-29 12:25:00,0.95935,0.9595,0.95935,0.95935,920800000.0
2007-10-29 12:26:00,0.9595,0.9595,0.9593,0.9595,60652845.0
2007-10-29 12:27:00,0.9595,0.9595,0.959,0.959,598643585.0
2007-10-29 12:28:00,0.959,0.959,0.9586,0.9586,442800000.0
2007-10-29 12:29:00,0.9586,0.9588,0.9586,0.9588,1203200000.0
2007-10-29 12:30:00,0.9588,0.9589,0.9587,0.9589,763000000.0
2007-10-29 12:31:00,0.9589,0.9591,0.9586,0.9591,1014700000.0
2007-10-29 12:32:00,0.9591,0.9594,0.95905,0.95905,1454300008.0
2007-10-29 12:33:00,0.95905,0.9594,0.95905,0.95935,1459100001.0
2007-10-29 12:34:00,0.95935,0.95935,0.9592,0.95925,685500000.0
2007-10-29 12:35:00,0.95925,0.9594,0.959,0.9591,824000000.0
2007-10-29 12:36:00,0.9591,0.9591,0.9591,0.9591,1304100000.0
2007-10-29 12:37:00,0.9591,0.95925,0.9591,0.95915,1700500000.0
2007-10-29 12:38:00,0.95915,0.9592,0.95905,0.95915,1480600000.0
2007-10-29 12:39:00,0.95915,0.95925,0.95915,0.95925,1543200000.0
2007-10-29 12:40:00,0.95915,0.95945,0.95915,0.95935,1227100000.0
2007-10-29 12:41:00,0.9594,0.95945,0.9593,0.95945,1268200000.0
2007-10-29 12:42:00,0.95945,0.95945,0.95935,0.95935,1008800000.0
2007-10-29 12:43:00,0.95935,0.95955,0.95935,0.95945,1351200000.0
2007-10-29 12:44:00,0.95945,0.95945,0.9594,0.9594,1320800000.0
2007-10-29 12:45:00,0.9594,0.95965,0.9594,0.95965,1127200000.0
2007-10-29 12:46:00,0.95965,0.95975,0.9596,0.9597,1066800000.0
2007-10-29 12:47:00,0.9597,0.95985,0.95965,0.95975,1160600000.0
2007-10-29 12:48:00,0.95975,0.95985,0.95955,0.9596,1112800000.0
2007-10-29 12:49:00,0.9596,0.9597,0.9596,0.95965,812699994.0
2007-10-29 12:50:00,0.9597,0.95985,0.95965,0.9597,1158499974.0
2007-10-29 12:51:00,0.9597,0.9597,0.95965,0.9597,1304000000.0
2007-10-29 12:52:00,0.95965,0.9599,0.95965,0.9598,714600000.0
2007-10-29 12:53:00,0.9598,0.95985,0.95975,0.95975,673500000.0
2007-10-29 12:54:00,0.9598,0.95985,0.95975,0.95985,792300000.0
2007-10-29 12:55:00,0.95985,0.95985,0.95955,0.9597,1798299996.0
2007-10-29 12:56:00,0.9597,0.95985,0.95965,0.9597,937600000.0
2007-10-29 12:57:00,0.9597,0.95985,0.95965,0.9597,1038400000.0
2007-10-29 12:58:00,0.9597,0.9597,0.9592,0.9592,859800000.0
2007-10-29 12:59:00,0.9592,0.95935,0.9591,0.95935,1112700000.0
2007-10-29 13:00:00,0.95935,0.95935,0.95925,0.95925,157800000.0
2007-10-29 13:01:00,0.95925,0.95935,0.9591,0.9591,849000000.0
2007-10-29 13:02:00,0.9591,0.95915,0.9591,0.95915,152800000.0
2007-10-29 13:03:00,0.95915,0.95925,0.95915,0.95925,751400000.0
2007-10-29 13:04:00,0.95925,0.95925,0.9587,0.95885,1074200000.0
2007-10-29 13:05:00,0.9588,0.9589,0.95875,0.9588,1190200000.0
2007-10-29 13:06:00,0.9588,0.95885,0.9586,0.9588,865200000.0
2007-10-29 13:07:00,0.9588,0.95885,0.95855,0.95855,642700000.0
2007-10-29 13:08:00,0.95855,0.9586,0.95835,0.95855,918700000.0
2007-10-29 13:09:00,0.95855,0.9587,0.9583,0.9587,922700000.0
2007-10-29 13:10:00,0.9587,0.9588,0.9585,0.9587,840099999.0
2007-10-29 13:11:00,0.9587,0.9588,0.9587,0.9588,590400000.0
2007-10-29 13:12:00,0.9588,0.95885,0.9587,0.9587,576800000.0
2007-10-29 13:13:00,0.9587,0.9588,0.9587,0.9588,801400000.0
2007-10-29 13:14:00,0.9588,0.9588,0.95845,0.95865,1150800001.0
2007-10-29 13:15:00,0.95865,0.9587,0.9581,0.9582,1450800000.0
2007-10-29 13:16:00,0.9581,0.95825,0.9581,0.9582,1216900000.0
2007-10-29 13:17:00,0.9582,0.9583,0.95815,0.95815,1185100002.0
2007-10-29 13:18:00,0.9582,0.9582,0.9579,0.95795,1731900004.0
2007-10-29 13:19:00,0.959,0.9591,0.9585,0.9587,1886499988.0
2007-10-29 13:20:00,0.958,0.9581,0.958,0.9581,1886499988.0
2007-10-29 13:21:00,0.9581,0.9583,0.95805,0.95825,908500000.0
2007-10-29 13:22:00,0.95825,0.9586,0.95825,0.9586,859650000.0
2007-10-29 13:23:00,0.9586,0.9592,0.9586,0.9592,1362100000.0
2007-10-29 13:24:00,0.9592,0.95955,0.9592,0.9594,1529000000.0
2007-10-29 13:25:00,0.9594,0.9594,0.95925,0.95925,1094600000.0
2007-10-29 13:26:00,0.95925,0.9596,0.95925,0.9595,1401399987.0
2007-10-29 13:27:00,0.9594,0.9598,0.9594,0.95965,1009600000.0
2007-10-29 13:28:00,0.95955,0.9598,0.95915,0.95935,1694899996.0
2007-10-29 13:29:00,0.95935,0.9597,0.9593,0.95955,1710800000.0
2007-10-29 13:30:00,0.95955,0.9597,0.95955,0.9597,2067200000.0
2007-10-29 13:31:00,0.9597,0.9598,0.9596,0.9598,1236100000.0
2007-10-29 13:32:00,0.9598,0.9598,0.95955,0.95955,651200000.0
2007-10-29 13:33:00,0.95955,0.9596,0.95945,0.95955,1103200000.0
2007-10-29 13:34:00,0.95955,0.9596,0.95935,0.95945,1044600003.0
2007-10-29 13:35:00,0.9596,0.9596,0.9595,0.9595,650400000.0
2007-10-29 13:36:00,0.9595,0.9596,0.9592,0.95925,930700000.0
2007-10-29 13:37:00,0.95925,0.9594,0.95915,0.9594,782799999.0
2007-10-29 13:38:00,0.9594,0.9595,0.95925,0.95935,904399999.0
2007-10-29 13:39:00,0.9594,0.9595,0.9593,0.9593,939300000.0
2007-10-29 13:40:00,0.9593,0.9593,0.95905,0.95915,1436299989.0
2007-10-29 13:41:00,0.9592,0.9592,0.9591,0.9592,913700000.0
2007-10-29 13:42:00,0.9592,0.95935,0.95915,0.95935,673100000.0
2007-10-29 13:43:00,0.95935,0.9594,0.95935,0.95935,1043600000.0
2007-10-29 13:44:00,0.95935,0.9597,0.95925,0.9596,1249300000.0
2007-10-29 13:45:00,0.9596,0.9598,0.95945,0.95955,1041300000.0
2007-10-29 13:46:00,0.95955,0.9596,0.9595,0.9595,1713599999.0
2007-10-29 13:47:00,0.9595,0.9597,0.9595,0.95965,1009300000.0
2007-10-29 13:48:00,0.95965,0.95975,0.9596,0.95965,1193900000.0
2007-10-29 13:49:00,0.95965,0.9597,0.9596,0.9596,1010500000.0
2007-10-29 13:50:00,0.9596,0.9598,0.95955,0.95965,1211600000.0
2007-10-29 13:51:00,0.9597,0.9598,0.95955,0.95955,1342700000.0
2007-10-29 13:52:00,0.95955,0.9596,0.95955,0.9596,1594200000.0
2007-10-29 13:53:00,0.9596,0.9596,0.95955,0.9596,1255400000.0
2007-10-29 13:54:00,0.9596,0.9596,0.9595,0.9595,2094899984.0
2007-10-29 13:55:00,0.9595,0.9597,0.9595,0.9596,1215000000.0
2007-10-29 13:56:00,0.9596,0.9596,0.95935,0.9594,1058300000.0
2007-10-29 13:57:00,0.9594,0.9595,0.95925,0.9593,1268800000.0
2007-10-29 13:58:00,0.95925,0.9593,0.9592,0.95925,949100000.0
2007-10-29 13:59:00,0.95925,0.9594,0.95915,0.9593,1280200000.0
2007-10-29 14:00:00,0.9593,0.9594,0.9592,0.9593,868000000.0
2007-10-29 14:01:00,0.9593,0.9594,0.9593,0.95935,698800000.0
2007-10-29 14:02:00,0.95935,0.9594,0.95935,0.9594,740500000.0
2007-10-29 14:03:00,0.9594,0.95955,0.9594,0.95955,716100000.0
2007-10-29 14:04:00,0.9596,0.9598,0.95945,0.95965,2040300010.0
2007-10-29 14:05:00,0.9597,0.9597,0.9596,0.9596,1529799994.0
2007-10-29 14:06:00,0.9596,0.9597,0.9596,0.9596,1068600000.0
2007-10-29 14:07:00,0.9596,0.9598,0.95955,0.9596,1901900000.0
2007-10-29 14:08:00,0.9596,0.9598,0.95955,0.9598,1451400000.0
2007-10-29 14:09:00,0.9598,0.9599,0.95965,0.9599,965700000.0
2007-10-29 14:10:00,0.9599,0.9604,0.9599,0.9601,1027600000.0
2007-10-29 14:11:00,0.9601,0.9601,0.9597,0.9597,1065900000.0
2007-10-29 14:12:00,0.9601,0.9603,0.9601,0.9602,1065900000.0
2007-10-29 14:13:00,0.9602,0.9602,0.9598,0.9599,1484400000.0
2007-10-29 14:14:00,0.9599,0.9601,0.9598,0.9601,1746400000.0
2007-10-29 14:15:00,0.9601,0.9601,0.95965,0.9598,2091300022.0
2007-10-29 14:16:00,0.9598,0.96,0.9598,0.96,915300000.0
2007-10-29 14:17:00,0.96,0.96,0.95955,0.95955,1205800000.0
2007-10-29 14:18:00,0.95955,0.9596,0.95925,0.9593,2038600021.0
2007-10-29 14:19:00,0.9593,0.9593,0.9585,0.9589,578500000.0
2007-10-29 14:20:00,0.9589,0.9596,0.9589,0.9596,1330200003.0
2007-10-29 14:21:00,0.9596,0.9596,0.9594,0.9595,1185800000.0
2007-10-29 14:22:00,0.9595,0.9599,0.9594,0.9599,1374699999.0
2007-10-29 14:23:00,0.9599,0.96015,0.9598,0.95995,1184900000.0
2007-10-29 14:24:00,0.96,0.96015,0.95995,0.96,1223100000.0
2007-10-29 14:25:00,0.96,0.96,0.95965,0.9599,1445899999.0
2007-10-29 14:26:00,0.9599,0.96,0.9598,0.96,1323799999.0
2007-10-29 14:27:00,0.96,0.96,0.9599,0.9599,824800000.0
2007-10-29 14:28:00,0.9599,0.96,0.95985,0.96,1604000000.0
2007-10-29 14:29:00,0.95995,0.96,0.9598,0.9598,1047500001.0
2007-10-29 14:30:00,0.9598,0.9598,0.9597,0.95975,1497700000.0
2007-10-29 14:31:00,0.95975,0.9598,0.95965,0.9598,1386300001.0
2007-10-29 14:32:00,0.9598,0.9598,0.95975,0.9598,1642199985.0
2007-10-29 14:33:00,0.9598,0.9598,0.9596,0.9596,1122800000.0
2007-10-29 14:34:00,0.9596,0.9597,0.9596,0.9597,1428500000.0
2007-10-29 14:35:00,0.9597,0.9598,0.9596,0.95965,786600000.0
2007-10-29 14:36:00,0.95965,0.9599,0.9596,0.9599,1129100000.0
2007-10-29 14:37:00,0.9599,0.96,0.9598,0.9599,935900000.0
2007-10-29 14:38:00,0.9599,0.95995,0.95975,0.95985,1051000000.0
2007-10-29 14:39:00,0.9599,0.9599,0.9598,0.95985,586900000.0
2007-10-29 14:40:00,0.95985,0.9599,0.95975,0.9598,1335599979.0
2007-10-29 14:41:00,0.9598,0.95985,0.95975,0.9598,1057900000.0
2007-10-29 14:42:00,0.9598,0.9598,0.95975,0.95975,1387600004.0
2007-10-29 14:43:00,0.95975,0.9599,0.95975,0.95985,1225600000.0
2007-10-29 14:44:00,0.95985,0.96,0.95985,0.95995,954900018.0
2007-10-29 14:45:00,0.95995,0.96,0.95985,0.95985,879000000.0
2007-10-29 14:46:00,0.95985,0.9599,0.95985,0.9599,1379599953.0
2007-10-29 14:47:00,0.9599,0.96025,0.95985,0.9602,685900000.0
2007-10-29 14:48:00,0.9602,0.96045,0.9602,0.96045,445500000.0
2007-10-29 14:49:00,0.96045,0.96055,0.96045,0.96055,1143000006.0
2007-10-29 14:50:00,0.96055,0.96105,0.96045,0.96075,1297299998.0
2007-10-29 14:51:00,0.96075,0.96105,0.96075,0.96105,729900000.0
2007-10-29 14:52:00,0.96105,0.96105,0.9609,0.961,480000000.0
2007-10-29 14:53:00,0.96105,0.96125,0.9609,0.9612,902500007.0
2007-10-29 14:54:00,0.9612,0.96145,0.9612,0.96145,530300000.0
2007-10-29 14:55:00,0.96145,0.96145,0.9612,0.9613,699100000.0
2007-10-29 14:56:00,0.9613,0.9613,0.96115,0.96115,1182600000.0
2007-10-29 14:57:00,0.96115,0.96125,0.9611,0.9611,1173900000.0
2007-10-29 14:58:00,0.9611,0.9611,0.9609,0.96095,1064800000.0
2007-10-29 14:59:00,0.96095,0.9611,0.96095,0.96105,1300300000.0
2007-10-29 15:00:00,0.96105,0.9611,0.9607,0.9607,1297800000.0
2007-10-29 15:01:00,0.96065,0.9607,0.96045,0.9605,888899999.0
2007-10-29 15:02:00,0.9605,0.9609,0.9605,0.9608,842900000.0
2007-10-29 15:03:00,0.9608,0.9608,0.96045,0.9605,1657499986.0
2007-10-29 15:04:00,0.9605,0.9607,0.96045,0.9605,1400700000.0
2007-10-29 15:05:00,0.9605,0.9606,0.9602,0.96025,648400000.0
2007-10-29 15:06:00,0.96025,0.9604,0.9602,0.9602,690100000.0
2007-10-29 15:07:00,0.9602,0.9604,0.9598,0.9599,1184400000.0
2007-10-29 15:08:00,0.9599,0.9602,0.95985,0.9602,1159400000.0
2007-10-29 15:09:00,0.9602,0.9602,0.96005,0.9601,956000000.0
2007-10-29 15:10:00,0.9601,0.9601,0.96005,0.9601,870400000.0
2007-10-29 15:11:00,0.9601,0.9602,0.9598,0.9598,1015800000.0
2007-10-29 15:12:00,0.9598,0.96,0.9598,0.96,1522300003.0
2007-10-29 15:13:00,0.96,0.96,0.95955,0.9596,1857999995.0
2007-10-29 15:14:00,0.9596,0.9599,0.95955,0.9598,1187600003.0
2007-10-29 15:15:00,0.95975,0.9601,0.95975,0.9601,1795300000.0
2007-10-29 15:16:00,0.9601,0.9603,0.96,0.96025,1011800000.0
2007-10-29 15:17:00,0.9603,0.9604,0.96025,0.9603,1621600008.0
2007-10-29 15:18:00,0.9603,0.9604,0.9603,0.9604,710800000.0
2007-10-29 15:19:00,0.9604,0.9604,0.9604,0.9604,612900000.0
2007-10-29 15:20:00,0.9604,0.9604,0.9602,0.9603,1337100000.0
2007-10-29 15:21:00,0.96025,0.9603,0.96025,0.9603,966800000.0
2007-10-29 15:22:00,0.9603,0.96035,0.96025,0.96035,909200000.0
2007-10-29 15:23:00,0.96035,0.9604,0.96025,0.96035,747900000.0
2007-10-29 15:24:00,0.96035,0.9604,0.96015,0.9603,1675799948.0
2007-10-29 15:25:00,0.9603,0.9604,0.96025,0.9604,1463099999.0
2007-10-29 15:26:00,0.9604,0.9604,0.9601,0.9601,1481900000.0
2007-10-29 15:27:00,0.9604,0.9604,0.96,0.96,834600000.0
2007-10-29 15:28:00,0.96005,0.96015,0.95995,0.96,834600000.0
2007-10-29 15:29:00,0.96,0.96035,0.9599,0.9603,655500000.0
2007-10-29 15:30:00,0.96035,0.9607,0.9603,0.96055,708900003.0
2007-10-29 15:31:00,0.96055,0.96085,0.96055,0.96075,880700000.0
2007-10-29 15:32:00,0.96075,0.96075,0.96055,0.96065,988800000.0
2007-10-29 15:33:00,0.96065,0.9608,0.96055,0.9606,1022900000.0
2007-10-29 15:34:00,0.9606,0.96065,0.96055,0.96055,1396800000.0
2007-10-29 15:35:00,0.96055,0.96075,0.96055,0.96065,774300000.0
2007-10-29 15:36:00,0.96065,0.96075,0.9604,0.9604,1609100028.0
2007-10-29 15:37:00,0.96045,0.96045,0.96025,0.96035,1725500003.0
2007-10-29 15:38:00,0.96035,0.96035,0.96025,0.96035,762300000.0
2007-10-29 15:39:00,0.96035,0.96035,0.96005,0.96005,1635900001.0
2007-10-29 15:40:00,0.9591,0.9592,0.9589,0.9591,1601499985.0
2007-10-29 15:41:00,0.95995,0.96015,0.95995,0.9601,1601499985.0
2007-10-29 15:42:00,0.9601,0.96025,0.95995,0.96005,668199998.0
2007-10-29 15:43:00,0.96005,0.96025,0.96,0.96015,1328300000.0
2007-10-29 15:44:00,0.96015,0.9602,0.96015,0.96015,1676300000.0
2007-10-29 15:45:00,0.96015,0.96025,0.96,0.9601,1232299998.0
2007-10-29 15:46:00,0.9601,0.9603,0.96,0.96,911400000.0
2007-10-29 15:47:00,0.96,0.96025,0.96,0.96025,763800000.0
2007-10-29 15:48:00,0.96025,0.9606,0.9602,0.9606,889300000.0
2007-10-29 15:49:00,0.9606,0.96085,0.9606,0.9608,1208900000.0
2007-10-29 15:50:00,0.9608,0.96095,0.96075,0.9608,1632799978.0
2007-10-29 15:51:00,0.9608,0.9611,0.9608,0.9609,956000000.0
2007-10-29 15:52:00,0.9609,0.9612,0.9609,0.9611,1735299999.0
2007-10-29 15:53:00,0.96105,0.9611,0.961,0.9611,892100000.0
2007-10-29 15:54:00,0.9611,0.9611,0.96065,0.96065,551500000.0
2007-10-29 15:55:00,0.96065,0.96065,0.9602,0.96025,1705000000.0
2007-10-29 15:56:00,0.96025,0.9605,0.96025,0.9603,1635700000.0
2007-10-29 15:57:00,0.96035,0.9608,0.9603,0.9606,856800001.0
2007-10-29 15:58:00,0.9606,0.961,0.9606,0.9607,1331900000.0
2007-10-29 15:59:00,0.9607,0.9611,0.96065,0.96105,1291599991.0
2007-10-29 16:00:00,0.96105,0.96105,0.96075,0.96085,1718400000.0
2007-10-29 16:01:00,0.96085,0.9611,0.96085,0.96095,917000000.0
2007-10-29 16:02:00,0.96095,0.9613,0.9609,0.9611,1244400000.0
2007-10-29 16:03:00,0.9611,0.9612,0.961,0.9612,1209200000.0
2007-10-29 16:04:00,0.9612,0.96125,0.9612,0.96125,948400000.0
2007-10-29 16:05:00,0.96125,0.96125,0.96105,0.9612,1568900022.0
2007-10-29 16:06:00,0.9612,0.96205,0.9612,0.96205,934300000.0
2007-10-29 16:07:00,0.96205,0.96205,0.9615,0.9616,727700000.0
2007-10-29 16:08:00,0.9616,0.96165,0.9615,0.96155,641200000.0
2007-10-29 16:09:00,0.96155,0.96185,0.9615,0.96185,766299999.0
2007-10-29 16:10:00,0.96185,0.96185,0.96175,0.96175,1116500000.0
2007-10-29 16:11:00,0.9618,0.96195,0.96165,0.96175,1510999992.0
2007-10-29 16:12:00,0.9618,0.9618,0.96145,0.9615,1715800004.0
2007-10-29 16:13:00,0.9615,0.9616,0.96145,0.96155,1799199968.0
2007-10-29 16:14:00,0.96155,0.962,0.96155,0.962,702200000.0
2007-10-29 16:15:00,0.96195,0.9621,0.96195,0.96195,988923634.0
2007-10-29 16:16:00,0.962,0.96215,0.96195,0.9621,1753399997.0
2007-10-29 16:17:00,0.9621,0.96275,0.9621,0.9626,1397799974.0
2007-10-29 16:18:00,0.96255,0.96275,0.96235,0.9626,1707900006.0
2007-10-29 16:19:00,0.9626,0.96275,0.96245,0.96275,426850000.0
2007-10-29 16:20:00,0.96275,0.96275,0.962,0.9622,1397599997.0
2007-10-29 16:21:00,0.96215,0.9622,0.9618,0.9619,1683599994.0
2007-10-29 16:22:00,0.9619,0.96195,0.96175,0.96175,1930500000.0
2007-10-29 16:23:00,0.96175,0.96175,0.96125,0.96135,1278099997.0
2007-10-29 16:24:00,0.96125,0.96135,0.9608,0.96085,1201900005.0
2007-10-29 16:25:00,0.96085,0.96095,0.9607,0.96085,1230700000.0
2007-10-29 16:26:00,0.96085,0.96105,0.96065,0.96065,760199999.0
2007-10-29 16:27:00,0.96055,0.96055,0.96015,0.9602,1732299995.0
2007-10-29 16:28:00,0.9602,0.9605,0.9602,0.96025,984400000.0
2007-10-29 16:29:00,0.96025,0.9604,0.95945,0.9596,876550000.0
2007-10-29 16:30:00,0.9597,0.9597,0.95875,0.9589,918900000.0
2007-10-29 16:31:00,0.9589,0.9596,0.9589,0.95925,1028300000.0
2007-10-29 16:32:00,0.95925,0.9596,0.9591,0.9595,1105600001.0
2007-10-29 16:33:00,0.9595,0.9596,0.95835,0.95835,824650000.0
2007-10-29 16:34:00,0.95835,0.9587,0.95755,0.9583,937500000.0
2007-10-29 16:35:00,0.9584,0.9589,0.9584,0.95845,1363100009.0
2007-10-29 16:36:00,0.9585,0.9591,0.95845,0.9591,1128400000.0
2007-10-29 16:37:00,0.9591,0.9591,0.95895,0.959,1666699998.0
2007-10-29 16:38:00,0.95895,0.9592,0.95895,0.95915,1074899992.0
2007-10-29 16:39:00,0.95915,0.9593,0.9591,0.9593,836200000.0
2007-10-29 16:40:00,0.9593,0.9593,0.95905,0.9592,1114400000.0
2007-10-29 16:41:00,0.95915,0.9592,0.9585,0.95855,1148900011.0
2007-10-29 16:42:00,0.95855,0.9587,0.95785,0.9582,1223200004.0
2007-10-29 16:43:00,0.9582,0.9585,0.95795,0.958,879999999.0
2007-10-29 16:44:00,0.958,0.958,0.9576,0.9578,908899999.0
2007-10-29 16:45:00,0.9578,0.9582,0.95765,0.9582,1539900001.0
2007-10-29 16:46:00,0.9582,0.9583,0.95735,0.9574,1425200000.0
2007-10-29 16:47:00,0.9573,0.9573,0.9564,0.9571,1049199999.0
2007-10-29 16:48:00,0.9571,0.9572,0.95645,0.9565,1426599999.0
2007-10-29 16:49:00,0.9565,0.9571,0.95645,0.957,1427999998.0
2007-10-29 16:50:00,0.957,0.957,0.95655,0.95655,956900000.0
2007-10-29 16:51:00,0.9566,0.95675,0.9564,0.9564,833600000.0
2007-10-29 16:52:00,0.9564,0.9565,0.95615,0.95615,1035699998.0
2007-10-29 16:53:00,0.95615,0.9563,0.95535,0.9556,1457500002.0
2007-10-29 16:54:00,0.9556,0.9562,0.95535,0.9555,1454499995.0
2007-10-29 16:55:00,0.9555,0.9561,0.9555,0.9558,710700000.0
2007-10-29 16:56:00,0.95575,0.95635,0.9557,0.95625,1535300004.0
2007-10-29 16:57:00,0.95625,0.9564,0.95615,0.9564,1044100001.0
2007-10-29 16:58:00,0.9564,0.9566,0.9563,0.95645,1466499989.0
2007-10-29 16:59:00,0.95645,0.95655,0.9562,0.9562,1414099999.0
2007-10-29 17:00:00,0.9562,0.9565,0.9562,0.95645,1114900000.0
2007-10-29 17:01:00,0.95645,0.95665,0.9563,0.95635,1436400004.0
2007-10-29 17:02:00,0.95635,0.9564,0.9561,0.9562,2045100008.0
2007-10-29 17:03:00,0.9562,0.9566,0.9561,0.9566,1356700013.0
2007-10-29 17:04:00,0.95655,0.95655,0.95635,0.95655,790600001.0
2007-10-29 17:05:00,0.95655,0.95675,0.95645,0.95675,936600000.0
2007-10-29 17:06:00,0.95675,0.9568,0.9567,0.9568,1583400000.0
2007-10-29 17:07:00,0.9568,0.9568,0.9562,0.9562,824050000.0
2007-10-29 17:08:00,0.9562,0.9562,0.9556,0.9558,1105900001.0
2007-10-29 17:09:00,0.9558,0.956,0.9556,0.9559,961550000.0
2007-10-29 17:10:00,0.9559,0.956,0.9557,0.9559,1012350000.0
2007-10-29 17:11:00,0.9559,0.9561,0.9559,0.956,1018400000.0
2007-10-29 17:12:00,0.956,0.956,0.9558,0.95585,1209500005.0
2007-10-29 17:13:00,0.95585,0.956,0.95585,0.956,1499199998.0
2007-10-29 17:14:00,0.956,0.9562,0.956,0.95605,1082000000.0
2007-10-29 17:15:00,0.95605,0.95615,0.95585,0.95585,1252199999.0
2007-10-29 17:16:00,0.95585,0.95655,0.95575,0.95655,801800000.0
2007-10-29 17:17:00,0.95655,0.95655,0.95595,0.95635,1334300001.0
2007-10-29 17:18:00,0.95635,0.95635,0.95615,0.9562,1404800000.0
2007-10-29 17:19:00,0.9562,0.9564,0.9561,0.9564,892900000.0
2007-10-29 17:20:00,0.95635,0.95645,0.9561,0.95625,1533699989.0
2007-10-29 17:21:00,0.95625,0.95645,0.9561,0.95615,734600000.0
2007-10-29 17:22:00,0.95615,0.95615,0.9556,0.95575,1083500000.0
2007-10-29 17:23:00,0.95575,0.9559,0.9556,0.95565,2024000013.0
2007-10-29 17:24:00,0.95565,0.95615,0.95565,0.956,1281099999.0
2007-10-29 17:25:00,0.956,0.9562,0.95575,0.9558,1186400004.0
2007-10-29 17:26:00,0.9558,0.9558,0.9556,0.95565,1487899981.0
2007-10-29 17:27:00,0.9557,0.9559,0.95565,0.9559,805000007.0
2007-10-29 17:28:00,0.9559,0.956,0.9559,0.956,1145800000.0
2007-10-29 17:29:00,0.956,0.9561,0.9559,0.9559,962400000.0
2007-10-29 17:30:00,0.9559,0.9559,0.95565,0.95575,1307200000.0
2007-10-29 17:31:00,0.9558,0.9559,0.9557,0.9557,1358499999.0
2007-10-29 17:32:00,0.9557,0.95575,0.9555,0.9557,1208399999.0
2007-10-29 17:33:00,0.9557,0.95575,0.95555,0.95565,1287200000.0
2007-10-29 17:34:00,0.95565,0.9559,0.9556,0.95585,1155400000.0
2007-10-29 17:35:00,0.95585,0.9559,0.95565,0.9557,1837100000.0
2007-10-29 17:36:00,0.9557,0.9557,0.95555,0.9556,978999999.0
2007-10-29 17:37:00,0.95555,0.9559,0.9555,0.9559,1186900000.0
2007-10-29 17:38:00,0.9559,0.9559,0.95565,0.9558,1121600000.0
2007-10-29 17:39:00,0.95575,0.9559,0.95575,0.9558,1593099995.0
2007-10-29 17:40:00,0.95585,0.95585,0.9554,0.9554,1598249998.0
2007-10-29 17:41:00,0.9554,0.9558,0.95525,0.9556,1286400001.0
2007-10-29 17:42:00,0.9556,0.9556,0.9552,0.9552,909400000.0
2007-10-29 17:43:00,0.9552,0.9557,0.9547,0.9556,1140400001.0
2007-10-29 17:44:00,0.9556,0.9557,0.9553,0.9554,870700000.0
2007-10-29 17:45:00,0.9554,0.9555,0.95525,0.9554,1381300002.0
2007-10-29 17:46:00,0.9554,0.9555,0.95535,0.95545,881200000.0
2007-10-29 17:47:00,0.95545,0.9556,0.9554,0.9555,1312900000.0
2007-10-29 17:48:00,0.9555,0.9558,0.9555,0.95565,1009600000.0
2007-10-29 17:49:00,0.95575,0.9558,0.9556,0.9557,871000000.0
2007-10-29 17:50:00,0.9557,0.9558,0.9557,0.9557,960800000.0
2007-10-29 17:51:00,0.9557,0.9558,0.9556,0.95565,872000000.0
2007-10-29 17:52:00,0.95565,0.9557,0.9553,0.95565,1091600001.0
2007-10-29 17:53:00,0.95565,0.9558,0.95565,0.9557,1542799986.0
2007-10-29 17:54:00,0.95575,0.9558,0.95565,0.9558,1373799997.0
2007-10-29 17:55:00,0.9558,0.9559,0.95565,0.9557,940300000.0
2007-10-29 17:56:00,0.9557,0.9558,0.95565,0.95575,1230500000.0
2007-10-29 17:57:00,0.9558,0.9558,0.9556,0.9556,1432000001.0
2007-10-29 17:58:00,0.9556,0.9557,0.9552,0.9552,672800000.0
2007-10-29 17:59:00,0.9551,0.9551,0.95385,0.9546,1416799996.0
2007-10-29 18:00:00,0.9548,0.955,0.95465,0.95485,1054099996.0
2007-10-29 18:01:00,0.95485,0.955,0.9547,0.9549,1043599998.0
2007-10-29 18:02:00,0.9549,0.9549,0.9541,0.95435,1137200004.0
2007-10-29 18:03:00,0.95435,0.9548,0.95425,0.9548,1255099999.0
2007-10-29 18:04:00,0.9547,0.95475,0.9546,0.95465,626600000.0
2007-10-29 18:05:00,0.95465,0.9547,0.9546,0.95465,1190900000.0
2007-10-29 18:06:00,0.95465,0.955,0.95465,0.955,1635199998.0
2007-10-29 18:07:00,0.955,0.9552,0.9547,0.9548,911900000.0
2007-10-29 18:08:00,0.9548,0.95485,0.9544,0.9544,1907900005.0
2007-10-29 18:09:00,0.9545,0.9546,0.95405,0.9542,1088900001.0
2007-10-29 18:10:00,0.9542,0.9545,0.9542,0.9543,915100000.0
2007-10-29 18:11:00,0.9543,0.9544,0.9542,0.9544,907200000.0
2007-10-29 18:12:00,0.9544,0.9546,0.9543,0.9546,932600000.0
2007-10-29 18:13:00,0.9546,0.9548,0.95425,0.9544,822300001.0
2007-10-29 18:14:00,0.9544,0.9547,0.9544,0.9547,1118200000.0
2007-10-29 18:15:00,0.9547,0.9549,0.95465,0.9548,1229899990.0
2007-10-29 18:16:00,0.9548,0.9548,0.95465,0.95465,1081800000.0
2007-10-29 18:17:00,0.95465,0.955,0.95465,0.9547,1658299973.0
2007-10-29 18:18:00,0.9547,0.955,0.9547,0.95495,970200000.0
2007-10-29 18:19:00,0.955,0.955,0.9547,0.9548,1175400000.0
2007-10-29 18:20:00,0.9548,0.9551,0.9548,0.955,1682799998.0
2007-10-29 18:21:00,0.955,0.9551,0.95495,0.9551,1385600000.0
2007-10-29 18:22:00,0.9551,0.9551,0.955,0.955,1119200000.0
2007-10-29 18:23:00,0.955,0.95525,0.95495,0.95495,1019000002.0
2007-10-29 18:24:00,0.95495,0.95505,0.95485,0.95485,993400000.0
2007-10-29 18:25:00,0.95485,0.95485,0.9547,0.9548,997400000.0
2007-10-29 18:26:00,0.9548,0.9549,0.95465,0.9549,1382900001.0
2007-10-29 18:27:00,0.9549,0.9549,0.95475,0.9548,1829000000.0
2007-10-29 18:28:00,0.9548,0.9548,0.95475,0.9548,1860900000.0
2007-10-29 18:29:00,0.9531,0.9533,0.9531,0.9531,1239200000.0
2007-10-29 18:30:00,0.95465,0.9548,0.95465,0.9548,1239200000.0
2007-10-29 18:31:00,0.9548,0.9548,0.95475,0.9548,1375000000.0
2007-10-29 18:32:00,0.9548,0.955,0.9548,0.9548,918000000.0
2007-10-29 18:33:00,0.9548,0.9549,0.9547,0.95475,988900000.0
2007-10-29 18:34:00,0.9548,0.9548,0.9546,0.9547,1659100000.0
2007-10-29 18:35:00,0.9547,0.9548,0.9545,0.95475,870100000.0
2007-10-29 18:36:00,0.9548,0.9552,0.95475,0.95515,881600001.0
2007-10-29 18:37:00,0.95515,0.9552,0.9551,0.95515,727200000.0
2007-10-29 18:38:00,0.95515,0.9553,0.9551,0.9552,912300000.0
2007-10-29 18:39:00,0.9552,0.9552,0.95495,0.95495,1019000000.0
2007-10-29 18:40:00,0.955,0.95505,0.9548,0.9548,1190000000.0
2007-10-29 18:41:00,0.9548,0.9552,0.95475,0.95515,1004000000.0
2007-10-29 18:42:00,0.9525,0.9527,0.9525,0.9527,1284899999.0
2007-10-29 18:43:00,0.95485,0.9549,0.95475,0.9548,1284899999.0
2007-10-29 18:44:00,0.9548,0.9549,0.9548,0.9549,1185000000.0
2007-10-29 18:45:00,0.9549,0.9549,0.95475,0.9548,1527400000.0
2007-10-29 18:46:00,0.95485,0.955,0.95475,0.9549,1088700000.0
2007-10-29 18:47:00,0.9549,0.9549,0.9549,0.9549,903200000.0
2007-10-29 18:48:00,0.9549,0.9549,0.9547,0.9548,618500000.0
2007-10-29 18:49:00,0.9549,0.9549,0.9545,0.95465,1242700000.0
2007-10-29 18:50:00,0.9547,0.9547,0.95465,0.9547,955400000.0
2007-10-29 18:51:00,0.9547,0.9547,0.95455,0.95465,1439100007.0
2007-10-29 18:52:00,0.95465,0.9547,0.9545,0.9546,1137400000.0
2007-10-29 18:53:00,0.9546,0.9546,0.9541,0.95415,1264500003.0
2007-10-29 18:54:00,0.9541,0.9542,0.9538,0.9539,1375899992.0
2007-10-29 18:55:00,0.9539,0.9539,0.9535,0.9539,981900000.0
2007-10-29 18:56:00,0.9539,0.9542,0.95385,0.9541,964699991.0
2007-10-29 18:57:00,0.9541,0.9543,0.9538,0.95395,751550000.0
2007-10-29 18:58:00,0.95395,0.95435,0.95395,0.9543,1149600000.0
2007-10-29 18:59:00,0.9543,0.9545,0.9543,0.9545,811000000.0
2007-10-29 19:00:00,0.9545,0.9546,0.9544,0.9545,815600000.0
2007-10-29 19:01:00,0.9545,0.9546,0.9544,0.9545,1392199990.0
2007-10-29 19:02:00,0.9545,0.9547,0.9544,0.9546,972900000.0
2007-10-29 19:03:00,0.9546,0.9549,0.95455,0.9546,1359399998.0
2007-10-29 19:04:00,0.9547,0.9547,0.95435,0.95445,1204699999.0
2007-10-29 19:05:00,0.95445,0.95455,0.9544,0.95455,1227900000.0
2007-10-29 19:06:00,0.95455,0.9546,0.9545,0.95455,304800000.0
2007-10-29 19:07:00,0.95455,0.95455,0.9545,0.95455,464000000.0
2007-10-29 19:08:00,0.95455,0.95455,0.95445,0.95455,569200000.0
2007-10-29 19:09:00,0.95455,0.9547,0.95455,0.9546,1628299982.0
2007-10-29 19:10:00,0.9546,0.95485,0.9546,0.95475,2126800005.0
2007-10-29 19:11:00,0.9524,0.9524,0.9524,0.9524,943250000.0
2007-10-29 19:12:00,0.95455,0.95455,0.9544,0.95445,943250000.0
2007-10-29 19:13:00,0.9525,0.9527,0.9525,0.9527,1070399989.0
2007-10-29 19:14:00,0.95415,0.95425,0.95385,0.95405,1070399989.0
2007-10-29 19:15:00,0.95405,0.95405,0.9533,0.9536,1077599998.0
2007-10-29 19:16:00,0.9536,0.9537,0.9535,0.9536,1049100000.0
2007-10-29 19:17:00,0.9536,0.9538,0.95355,0.9537,1285700005.0
2007-10-29 19:18:00,0.9538,0.9538,0.95355,0.9537,1796900010.0
2007-10-29 19:19:00,0.9537,0.9537,0.95345,0.95355,995600000.0
2007-10-29 19:20:00,0.95355,0.9536,0.9535,0.9536,1003200000.0
2007-10-29 19:21:00,0.95355,0.9536,0.9531,0.9531,1195900001.0
2007-10-29 19:22:00,0.9531,0.9536,0.95305,0.95345,1161200001.0
2007-10-29 19:23:00,0.95345,0.95345,0.9528,0.953,1346800009.0
2007-10-29 19:24:00,0.953,0.9533,0.9529,0.95295,1841800000.0
2007-10-29 19:25:00,0.95295,0.95325,0.95295,0.95315,1743199988.0
2007-10-29 19:26:00,0.9532,0.9534,0.9531,0.9532,1062699996.0
2007-10-29 19:27:00,0.9532,0.95325,0.95315,0.9532,570600000.0
2007-10-29 19:28:00,0.9532,0.95325,0.95315,0.9532,777600000.0
2007-10-29 19:29:00,0.9532,0.95335,0.95315,0.95315,1207300000.0
2007-10-29 19:30:00,0.9532,0.95325,0.95315,0.9532,1021199991.0
2007-10-29 19:31:00,0.9532,0.9534,0.95315,0.95315,1509400012.0
2007-10-29 19:32:00,0.9532,0.9533,0.95315,0.9533,1491500000.0
2007-10-29 19:33:00,0.9533,0.9533,0.9532,0.9532,1332000000.0
2007-10-29 19:34:00,0.9532,0.9534,0.9532,0.9533,926100000.0
2007-10-29 19:35:00,0.9533,0.9534,0.9532,0.9532,1361389001.0
2007-10-29 19:36:00,0.9532,0.9532,0.9531,0.9532,484700000.0
2007-10-29 19:37:00,0.9532,0.9532,0.9528,0.953,556396000.0
2007-10-29 19:38:00,0.953,0.953,0.95265,0.95265,1280899999.0
2007-10-29 19:39:00,0.9523,0.9524,0.9523,0.9524,1155050000.0
2007-10-29 19:40:00,0.9527,0.9528,0.95235,0.95235,1155050000.0
2007-10-29 19:41:00,0.95235,0.9527,0.9522,0.9527,711600000.0
2007-10-29 19:42:00,0.9527,0.9527,0.95245,0.9527,1200400004.0
2007-10-29 19:43:00,0.9527,0.9527,0.95255,0.9527,1215599999.0
2007-10-29 19:44:00,0.9527,0.9527,0.9526,0.9527,845300000.0
2007-10-29 19:45:00,0.9527,0.9528,0.9526,0.9527,896050000.0
2007-10-29 19:46:00,0.9527,0.9527,0.95225,0.9525,794200000.0
2007-10-29 19:47:00,0.9525,0.9526,0.95245,0.9525,1019700000.0
2007-10-29 19:48:00,0.95245,0.9525,0.9523,0.9524,953700000.0
2007-10-29 19:49:00,0.9524,0.9526,0.95225,0.9526,1477700001.0
2007-10-29 19:50:00,0.9526,0.9527,0.95245,0.9527,977000000.0
2007-10-29 19:51:00,0.9527,0.9527,0.9526,0.9527,972800000.0
2007-10-29 19:52:00,0.9527,0.9528,0.95255,0.9527,1268200006.0
2007-10-29 19:53:00,0.9527,0.9527,0.95255,0.9527,845000000.0
2007-10-29 19:54:00,0.9527,0.9528,0.9526,0.9527,851700000.0
2007-10-29 19:55:00,0.9527,0.9527,0.95255,0.9527,1212500000.0
2007-10-29 19:56:00,0.9527,0.9527,0.9527,0.9527,891800000.0
2007-10-29 19:57:00,0.9527,0.9527,0.9525,0.9526,1243200000.0
2007-10-29 19:58:00,0.9526,0.9526,0.9525,0.9525,1432000000.0
2007-10-29 19:59:00,0.9525,0.9527,0.95245,0.9527,1101200000.0
2007-10-29 20:00:00,0.9527,0.9527,0.9522,0.95225,804400000.0
2007-10-29 20:01:00,0.95225,0.95235,0.9522,0.9522,489050000.0
2007-10-29 20:02:00,0.9522,0.9523,0.9522,0.95225,982700000.0
2007-10-29 20:03:00,0.95225,0.95235,0.9522,0.9523,913800000.0
2007-10-29 20:04:00,0.9523,0.95235,0.9521,0.9521,427400000.0
2007-10-29 20:05:00,0.9521,0.9523,0.95205,0.95225,1175099998.0
2007-10-29 20:06:00,0.95225,0.9524,0.95225,0.95235,302100000.0
2007-10-29 20:07:00,0.95235,0.95245,0.95235,0.9524,197400000.0
2007-10-29 20:08:00,0.9524,0.95245,0.95235,0.95235,861100000.0
2007-10-29 20:09:00,0.95235,0.9524,0.95225,0.9524,906000000.0
2007-10-29 20:10:00,0.95235,0.95245,0.95225,0.95245,612900000.0
2007-10-29 20:11:00,0.9524,0.9525,0.9524,0.9525,1978100000.0
2007-10-29 20:12:00,0.9526,0.9526,0.9526,0.9526,1475900019.0
2007-10-29 20:13:00,0.9525,0.95275,0.95245,0.9527,1475900019.0
2007-10-29 20:14:00,0.9527,0.95275,0.95265,0.9527,1670500035.0
2007-10-29 20:15:00,0.9527,0.9528,0.9526,0.95265,761900000.0
2007-10-29 20:16:00,0.95265,0.95265,0.9525,0.95255,2059700003.0
2007-10-29 20:17:00,0.9531,0.9531,0.9529,0.9529,807100000.0
2007-10-29 20:18:00,0.95265,0.9528,0.9526,0.95265,807100000.0
2007-10-29 20:19:00,0.95265,0.9527,0.9526,0.95265,813400000.0
2007-10-29 20:20:00,0.95265,0.9527,0.9526,0.9527,1223300000.0
2007-10-29 20:21:00,0.9527,0.9528,0.95265,0.9527,1410399989.0
2007-10-29 20:22:00,0.9527,0.9528,0.95265,0.9528,1130300000.0
2007-10-29 20:23:00,0.9528,0.9528,0.9527,0.9528,917300000.0
2007-10-29 20:24:00,0.9528,0.9531,0.9528,0.9529,1072700000.0
2007-10-29 20:25:00,0.9529,0.9529,0.9529,0.9529,1072000000.0
2007-10-29 20:26:00,0.9529,0.953,0.9526,0.9526,1080199999.0
2007-10-29 20:27:00,0.95265,0.9527,0.9524,0.95245,1839999999.0
2007-10-29 20:28:00,0.95235,0.95245,0.9523,0.95245,742299999.0
2007-10-29 20:29:00,0.95245,0.9525,0.95235,0.9525,821500000.0
2007-10-29 20:30:00,0.9525,0.95295,0.95245,0.95295,1695499978.0
2007-10-29 20:31:00,0.9529,0.9531,0.9529,0.9531,953000000.0
2007-10-29 20:32:00,0.95305,0.9531,0.95305,0.95305,1513600000.0
2007-10-29 20:33:00,0.95305,0.9531,0.9527,0.95295,1108100000.0
2007-10-29 20:34:00,0.9529,0.95305,0.9529,0.95305,995800000.0
2007-10-29 20:35:00,0.95305,0.95305,0.953,0.95305,749000000.0
2007-10-29 20:36:00,0.95305,0.95305,0.95295,0.953,902500000.0
2007-10-29 20:37:00,0.953,0.953,0.9528,0.95285,359100000.0
2007-10-29 20:38:00,0.95285,0.95295,0.9528,0.9528,659600000.0
2007-10-29 20:39:00,0.9528,0.9528,0.95235,0.9525,360800000.0
2007-10-29 20:40:00,0.9525,0.9525,0.95215,0.95225,361800000.0
2007-10-29 20:41:00,0.95225,0.95225,0.9514,0.9518,1364800005.0
2007-10-29 20:42:00,0.9518,0.952,0.9518,0.952,883800000.0
2007-10-29 20:43:00,0.952,0.95225,0.952,0.9521,629900000.0
2007-10-29 20:44:00,0.9521,0.95215,0.952,0.95215,671600000.0
2007-10-29 20:45:00,0.95215,0.95235,0.95215,0.95225,312800000.0
2007-10-29 20:46:00,0.95225,0.95225,0.95215,0.9522,920000000.0
2007-10-29 20:47:00,0.9522,0.9525,0.9522,0.9524,859700006.0
2007-10-29 20:48:00,0.9524,0.9525,0.95235,0.95245,400500000.0
2007-10-29 20:49:00,0.95245,0.9526,0.9524,0.9525,953000000.0
2007-10-29 20:50:00,0.9525,0.9525,0.9525,0.9525,645300000.0
2007-10-29 20:51:00,0.9525,0.9526,0.9524,0.9525,1444500000.0
2007-10-29 20:52:00,0.9525,0.95255,0.9525,0.9525,988900000.0
2007-10-29 20:53:00,0.9525,0.9526,0.9525,0.9525,1112400000.0
2007-10-29 20:54:00,0.9525,0.9525,0.9525,0.9525,1054400000.0
2007-10-29 20:55:00,0.9525,0.95255,0.95245,0.9525,1258600000.0
2007-10-29 20:56:00,0.9525,0.95265,0.9525,0.95255,1229500000.0
2007-10-29 20:57:00,0.95255,0.95255,0.9525,0.9525,346600000.0
2007-10-29 20:58:00,0.9525,0.95275,0.9525,0.9527,2072800033.0
2007-10-29 20:59:00,0.9527,0.95285,0.9527,0.9528,818000000.0
2007-10-29 21:00:00,0.95275,0.953,0.9527,0.95285,1622300000.0
2007-10-29 21:01:00,0.95285,0.953,0.9528,0.9529,1821500003.0
2007-10-29 21:02:00,0.9529,0.95305,0.9528,0.95295,1809700001.0
2007-10-29 21:03:00,0.953,0.95305,0.9528,0.95305,1189200000.0
2007-10-29 21:04:00,0.95305,0.95305,0.95295,0.95295,1110800000.0
2007-10-29 21:05:00,0.95305,0.95315,0.95305,0.95305,644400000.0
2007-10-29 21:06:00,0.95305,0.95315,0.9529,0.9529,880200000.0
2007-10-29 21:07:00,0.9529,0.95295,0.9529,0.9529,909300000.0
2007-10-29 21:08:00,0.9529,0.953,0.9529,0.953,820800000.0
2007-10-29 21:09:00,0.953,0.95305,0.9529,0.9529,808700000.0
2007-10-29 21:10:00,0.9529,0.9529,0.95245,0.9525,824099999.0
2007-10-29 21:11:00,0.9525,0.95265,0.9525,0.95255,563600000.0
2007-10-29 21:12:00,0.95255,0.95265,0.9525,0.9525,1074900000.0
2007-10-29 21:13:00,0.9525,0.95315,0.9525,0.95315,549100000.0
2007-10-29 21:14:00,0.95315,0.9532,0.9528,0.95305,864199999.0
2007-10-29 21:15:00,0.95295,0.95315,0.95295,0.95315,241900000.0
2007-10-29 21:16:00,0.95315,0.9533,0.95315,0.95315,628200000.0
2007-10-29 21:17:00,0.95315,0.9532,0.953,0.953,710600000.0
2007-10-29 21:18:00,0.953,0.95325,0.9528,0.9528,395700000.0
2007-10-29 21:19:00,0.9528,0.95295,0.95275,0.95285,1623300000.0
2007-10-29 21:20:00,0.95285,0.9529,0.95275,0.9529,808600000.0
2007-10-29 21:21:00,0.9529,0.953,0.9529,0.953,988200003.0
2007-10-29 21:22:00,0.953,0.95315,0.953,0.9531,467200000.0
2007-10-29 21:23:00,0.95315,0.95315,0.953,0.95305,302800000.0
2007-10-29 21:24:00,0.95305,0.9531,0.953,0.9531,459400000.0
2007-10-29 21:25:00,0.9531,0.9531,0.953,0.953,664200000.0
2007-10-29 21:26:00,0.953,0.953,0.953,0.953,615200000.0
2007-10-29 21:27:00,0.953,0.953,0.9528,0.95285,817100000.0
2007-10-29 21:28:00,0.9529,0.9529,0.95275,0.9528,1273499986.0
2007-10-29 21:29:00,0.9528,0.9528,0.9525,0.9525,730500000.0
2007-10-29 21:30:00,0.9525,0.9528,0.95245,0.95275,988500000.0
2007-10-29 21:31:00,0.95275,0.95275,0.9526,0.95275,245700000.0
2007-10-29 21:32:00,0.95275,0.95285,0.95265,0.9528,729600000.0
2007-10-29 21:33:00,0.9528,0.95285,0.9527,0.9528,744800000.0
2007-10-29 21:34:00,0.9528,0.9528,0.9526,0.9528,1139600000.0
2007-10-29 21:35:00,0.9528,0.9528,0.9527,0.95275,591700000.0
2007-10-29 21:36:00,0.95275,0.9528,0.95265,0.9528,738200000.0
2007-10-29 21:37:00,0.9528,0.9528,0.95265,0.9527,728200000.0
2007-10-29 21:38:00,0.9527,0.95275,0.95265,0.9527,606000000.0
2007-10-29 21:39:00,0.9527,0.9527,0.95255,0.9526,1679699994.0
2007-10-29 21:40:00,0.9526,0.9526,0.9526,0.9526,1204000000.0
2007-10-29 21:41:00,0.9526,0.95265,0.9526,0.95265,897000000.0
2007-10-29 21:42:00,0.95265,0.953,0.95265,0.953,653800000.0
2007-10-29 21:43:00,0.953,0.9531,0.953,0.9531,961000000.0
2007-10-29 21:44:00,0.9531,0.9532,0.95295,0.9532,814600000.0
2007-10-29 21:45:00,0.9532,0.95325,0.95315,0.95325,872800000.0
2007-10-29 21:46:00,0.95325,0.95325,0.9531,0.9531,669600000.0
2007-10-29 21:47:00,0.9531,0.9531,0.95295,0.953,1338400000.0
2007-10-29 21:48:00,0.953,0.95305,0.95295,0.953,1946900078.0
2007-10-29 21:49:00,0.953,0.953,0.9529,0.953,943200000.0
2007-10-29 21:50:00,0.953,0.953,0.95295,0.953,1204100002.0
2007-10-29 21:51:00,0.95295,0.9531,0.95295,0.953,1541300022.0
2007-10-29 21:52:00,0.953,0.953,0.95295,0.953,300000000.0
2007-10-29 21:53:00,0.953,0.9531,0.95295,0.95295,591600000.0
2007-10-29 21:54:00,0.95295,0.95295,0.9526,0.9527,675300000.0
2007-10-29 21:55:00,0.9527,0.9529,0.9527,0.95275,1171900000.0
2007-10-29 21:56:00,0.95275,0.9528,0.9527,0.9527,920700000.0
2007-10-29 21:57:00,0.9527,0.95275,0.9527,0.95275,1122800000.0
2007-10-29 21:58:00,0.95275,0.9529,0.9527,0.95275,1512699993.0
2007-10-29 21:59:00,0.95275,0.95305,0.9526,0.9526,632100000.0
2007-10-29 22:00:00,0.9526,0.95325,0.9526,0.95295,628900000.0
2007-10-29 22:01:00,0.95295,0.9531,0.95285,0.953,1071700000.0
2007-10-29 22:02:00,0.953,0.95305,0.9527,0.9529,1074499999.0
2007-10-29 22:03:00,0.9529,0.9531,0.95285,0.953,685800000.0
2007-10-29 22:04:00,0.953,0.95325,0.95295,0.95325,1753599971.0
2007-10-29 22:05:00,0.9531,0.95325,0.9531,0.95315,847300000.0
2007-10-29 22:06:00,0.95315,0.9532,0.95305,0.9532,861800000.0
2007-10-29 22:07:00,0.9532,0.9536,0.9532,0.95355,962700000.0
2007-10-29 22:08:00,0.95355,0.95355,0.95345,0.9535,980600000.0
2007-10-29 22:09:00,0.9535,0.9535,0.95335,0.95335,1789200000.0
2007-10-29 22:10:00,0.9534,0.9534,0.95325,0.95335,997400000.0
2007-10-29 22:11:00,0.9533,0.95345,0.9533,0.95345,990500000.0
2007-10-29 22:12:00,0.95345,0.95355,0.95345,0.95355,1441600000.0
2007-10-29 22:13:00,0.95355,0.95355,0.95355,0.95355,1517200000.0
2007-10-29 22:14:00,0.95355,0.95355,0.9533,0.9534,548000000.0
2007-10-29 22:15:00,0.9536,0.9539,0.9535,0.9537,1143400000.0
2007-10-29 22:16:00,0.9533,0.9533,0.9533,0.9533,1143400000.0
2007-10-29 22:17:00,0.9533,0.9535,0.9533,0.95335,509700000.0
2007-10-29 22:18:00,0.95335,0.9535,0.9533,0.95335,1075400000.0
2007-10-29 22:19:00,0.95335,0.9534,0.9533,0.9533,1195100000.0
2007-10-29 22:20:00,0.9533,0.9533,0.95325,0.9533,279900000.0
2007-10-29 22:21:00,0.9533,0.9533,0.9533,0.9533,143400000.0
2007-10-29 22:22:00,0.9533,0.9533,0.9532,0.9532,173800000.0
2007-10-29 22:23:00,0.9532,0.9533,0.953,0.95315,358400000.0
2007-10-29 22:24:00,0.95315,0.9532,0.95295,0.953,412200000.0
2007-10-29 22:25:00,0.953,0.9531,0.953,0.9531,314000000.0
2007-10-29 22:26:00,0.9531,0.9531,0.95295,0.953,1786199966.0
2007-10-29 22:27:00,0.953,0.9531,0.953,0.953,924300000.0
2007-10-29 22:28:00,0.953,0.953,0.953,0.953,947600000.0
2007-10-29 22:29:00,0.953,0.953,0.953,0.953,1106300000.0
2007-10-29 22:30:00,0.953,0.95315,0.953,0.95315,301200000.0
2007-10-29 22:31:00,0.95315,0.95335,0.95315,0.9533,160600000.0
2007-10-29 22:32:00,0.9533,0.9533,0.9532,0.9532,289700000.0
2007-10-29 22:33:00,0.95325,0.95335,0.9532,0.95335,487800000.0
2007-10-29 22:34:00,0.95335,0.95345,0.95335,0.9534,839400000.0
2007-10-29 22:35:00,0.9534,0.95345,0.9533,0.9534,1248999999.0
2007-10-29 22:36:00,0.9534,0.95345,0.9533,0.95335,532500000.0
2007-10-29 22:37:00,0.95335,0.9534,0.9533,0.9534,1226300000.0
2007-10-29 22:38:00,0.95335,0.9534,0.95325,0.9533,829699999.0
2007-10-29 22:39:00,0.95335,0.9534,0.95325,0.95325,678200000.0
2007-10-29 22:40:00,0.9533,0.95335,0.95325,0.9533,2098700000.0
2007-10-29 22:41:00,0.9534,0.9536,0.9533,0.9533,1572099952.0
2007-10-29 22:42:00,0.9534,0.9535,0.9534,0.9535,1572099952.0
2007-10-29 22:43:00,0.9535,0.9535,0.95335,0.95335,1210400000.0
2007-10-29 22:45:00,0.9532,0.9532,0.9517,0.9532,1668599982.0
2007-10-29 22:46:00,0.9534,0.9534,0.95335,0.95335,1668599982.0
2007-10-29 22:47:00,0.95335,0.9534,0.95325,0.95325,1332000004.0
2007-10-29 22:49:00,0.9532,0.95325,0.95315,0.9532,1216000001.0
2007-10-29 22:50:00,0.9532,0.95335,0.9532,0.9532,915200000.0
2007-10-29 22:51:00,0.9532,0.9533,0.9532,0.9533,1714600000.0
2007-10-29 22:52:00,0.9533,0.9534,0.9532,0.9534,1697499996.0
2007-10-29 22:53:00,0.9534,0.9535,0.95325,0.9533,1328999983.0
2007-10-29 22:54:00,0.9533,0.95375,0.9533,0.9536,1768300000.0
2007-10-29 22:55:00,0.9536,0.9537,0.95355,0.9536,1350100000.0
2007-10-29 22:56:00,0.9536,0.95385,0.9534,0.95365,897200000.0
2007-10-29 22:57:00,0.95365,0.95385,0.95355,0.95365,725600000.0
2007-10-29 22:58:00,0.95365,0.9538,0.95355,0.9538,1523799968.0
2007-10-29 22:59:00,0.9538,0.9539,0.95355,0.9539,1127599990.0
2007-10-29 23:00:00,0.9539,0.9539,0.95355,0.95355,2093600000.0
2007-10-29 23:01:00,0.95355,0.954,0.95355,0.954,1783500000.0
2007-10-29 23:02:00,0.95375,0.954,0.95355,0.9539,1365800000.0
2007-10-29 23:03:00,0.9539,0.954,0.95385,0.954,891300000.0
2007-10-29 23:04:00,0.9539,0.9541,0.95385,0.9541,695500000.0
2007-10-29 23:05:00,0.9541,0.9541,0.95375,0.95375,839200000.0
2007-10-29 23:06:00,0.95375,0.9539,0.95295,0.95295,975000000.0
2007-10-29 23:07:00,0.95295,0.9538,0.95295,0.9538,957200000.0
2007-10-29 23:08:00,0.9537,0.9539,0.9537,0.95375,561000000.0
2007-10-29 23:09:00,0.95375,0.95375,0.95365,0.95375,681100000.0
2007-10-29 23:10:00,0.95375,0.95375,0.95365,0.95375,222600000.0
2007-10-29 23:11:00,0.95375,0.9538,0.9537,0.9537,684800000.0
2007-10-29 23:12:00,0.9537,0.9537,0.95355,0.9537,1153400000.0
2007-10-29 23:13:00,0.9537,0.9537,0.95345,0.95345,1179800000.0
2007-10-29 23:14:00,0.95345,0.9538,0.95345,0.95365,1018000000.0
2007-10-29 23:15:00,0.95365,0.9539,0.9535,0.9537,1087200000.0
2007-10-29 23:16:00,0.9537,0.9537,0.95355,0.95355,432800000.0
2007-10-29 23:17:00,0.95345,0.95355,0.95345,0.95345,317799982.0
2007-10-29 23:18:00,0.95355,0.95355,0.95345,0.95355,528699973.0
2007-10-29 23:19:00,0.95354,0.95359,0.95354,0.95359,8400000.0
2007-10-29 23:20:00,0.9536,0.95361,0.9535,0.9536,997900000.0
2007-10-29 23:21:00,0.9537,0.9537,0.9537,0.9537,332000000.0
2007-10-29 23:22:00,0.9537,0.9537,0.9537,0.9537,176000000.0
2007-10-29 23:23:00,0.9537,0.954,0.9537,0.9539,1535599988.0
2007-10-29 23:24:00,0.9539,0.9539,0.95375,0.9538,708000000.0
2007-10-29 23:25:00,0.95367,0.9538,0.95356,0.9538,1095100019.0
2007-10-29 23:26:00,0.9538,0.9538,0.95365,0.95365,648200000.0
2007-10-29 23:27:00,0.9536,0.9537,0.9536,0.9536,887200000.0
2007-10-29 23:28:00,0.9536,0.9536,0.9535,0.9535,786400000.0
2007-10-29 23:29:00,0.95345,0.9537,0.95345,0.95345,950400000.0
2007-10-29 23:30:00,0.95345,0.95355,0.95335,0.95335,1108600000.0
2007-10-29 23:31:00,0.95335,0.9536,0.9533,0.9533,939800000.0
2007-10-29 23:32:00,0.95355,0.95355,0.95345,0.95345,1150400000.0
2007-10-29 23:33:00,0.95325,0.9536,0.95325,0.9535,1417500000.0
2007-10-29 23:34:00,0.9535,0.95375,0.95345,0.95375,873700000.0
2007-10-29 23:35:00,0.95375,0.9538,0.9537,0.9538,984000000.0
2007-10-29 23:36:00,0.9538,0.9538,0.9536,0.9536,953600000.0
2007-10-29 23:37:00,0.9536,0.9538,0.95345,0.9537,1063200000.0
2007-10-29 23:38:00,0.9537,0.9537,0.9535,0.9535,954500000.0
2007-10-29 23:39:00,0.9536,0.9536,0.9534,0.9535,1369200000.0
2007-10-29 23:40:00,0.9535,0.9537,0.95305,0.95305,711200000.0
2007-10-29 23:41:00,0.95305,0.9535,0.95305,0.9533,1161600000.0
2007-10-29 23:42:00,0.9533,0.9535,0.95325,0.9533,928000000.0
2007-10-29 23:43:00,0.9533,0.9533,0.95315,0.95325,1126600000.0
2007-10-29 23:44:00,0.95325,0.9533,0.9532,0.9532,1238800000.0
2007-10-29 23:45:00,0.9532,0.9532,0.95285,0.95315,754800000.0
2007-10-29 23:46:00,0.95305,0.9534,0.95305,0.95305,1344000000.0
2007-10-29 23:47:00,0.95305,0.95315,0.9524,0.9525,1301500000.0
2007-10-29 23:48:00,0.9525,0.9525,0.95225,0.95245,2013000000.0
2007-10-29 23:49:00,0.95245,0.9527,0.95245,0.95255,1090000000.0
2007-10-29 23:50:00,0.95245,0.95275,0.95245,0.9527,1344800000.0
2007-10-29 23:51:00,0.95275,0.95285,0.9526,0.9526,1273100000.0
2007-10-29 23:52:00,0.9526,0.95295,0.9526,0.95295,1427300000.0
2007-10-29 23:53:00,0.95295,0.95295,0.9527,0.9528,952800000.0
2007-10-29 23:54:00,0.9528,0.9528,0.95275,0.95275,234400000.0
2007-10-29 23:55:00,0.9528,0.9528,0.95255,0.95265,762000000.0
2007-10-29 23:56:00,0.9526,0.95271,0.95254,0.95271,156800000.0
2007-10-29 23:57:00,0.9528,0.9528,0.9528,0.9528,28800000.0
2007-10-29 23:58:00,0.9528,0.9528,0.9528,0.9528,916800000.0
2007-10-30 00:00:00,0.95265,0.9532,0.95265,0.95315,1194600000.0
2007-10-30 00:01:00,0.95315,0.95315,0.95285,0.9531,1055000000.0
2007-10-30 00:02:00,0.95305,0.95345,0.95305,0.95345,365100000.0
2007-10-30 00:03:00,0.95345,0.95365,0.9532,0.95325,419700000.0
2007-10-30 00:04:00,0.9532,0.95365,0.9531,0.9534,772400000.0
2007-10-30 00:05:00,0.9534,0.9534,0.9533,0.9534,1429500000.0
2007-10-30 00:06:00,0.9534,0.95345,0.95325,0.9534,1377100000.0
2007-10-30 00:07:00,0.9534,0.95345,0.9534,0.95345,1051300000.0
2007-10-30 00:08:00,0.95345,0.95385,0.95345,0.9537,644600000.0
2007-10-30 00:09:00,0.9537,0.9537,0.9535,0.95355,1048100000.0
2007-10-30 00:10:00,0.95355,0.95365,0.9535,0.95355,1356500000.0
2007-10-30 00:11:00,0.95355,0.9536,0.95355,0.9536,46500000.0
2007-10-30 00:12:00,0.9536,0.9536,0.9536,0.9536,772800000.0
2007-10-30 00:13:00,0.9536,0.9536,0.9535,0.9535,615500000.0
2007-10-30 00:14:00,0.9535,0.9535,0.9535,0.9535,268000000.0
2007-10-30 00:15:00,0.9535,0.9535,0.95345,0.95345,885200000.0
2007-10-30 00:16:00,0.95345,0.9535,0.95335,0.95345,516100000.0
2007-10-30 00:17:00,0.95345,0.9536,0.95345,0.9535,1481200000.0
2007-10-30 00:18:00,0.9535,0.9536,0.9535,0.9536,990400000.0
2007-10-30 00:19:00,0.95345,0.9537,0.95345,0.95365,1152300000.0
2007-10-30 00:20:00,0.95365,0.95375,0.95365,0.95375,695200000.0
2007-10-30 00:21:00,0.95375,0.9538,0.9536,0.9536,1260300000.0
2007-10-30 00:22:00,0.95365,0.95365,0.9536,0.95365,676200000.0
2007-10-30 00:23:00,0.95365,0.95365,0.9536,0.9536,1031900000.0
2007-10-30 00:24:00,0.9536,0.95365,0.9536,0.9536,1284600000.0
2007-10-30 00:25:00,0.95365,0.95375,0.9536,0.95375,992600000.0
2007-10-30 00:26:00,0.9537,0.95385,0.9537,0.95385,1181500000.0
2007-10-30 00:27:00,0.95385,0.95385,0.95375,0.95375,81000000.0
2007-10-30 00:28:00,0.9536,0.95375,0.9536,0.9537,261600000.0
2007-10-30 00:29:00,0.9537,0.95385,0.9537,0.95385,293400000.0
2007-10-30 00:30:00,0.95385,0.95385,0.9537,0.95385,239700000.0
2007-10-30 00:31:00,0.95375,0.95385,0.95375,0.95385,244700000.0
2007-10-30 00:32:00,0.95385,0.95395,0.95385,0.95395,84200000.0
2007-10-30 00:33:00,0.95395,0.95395,0.95385,0.9539,367600000.0
2007-10-30 00:34:00,0.9539,0.95405,0.95385,0.95405,641400000.0
2007-10-30 00:35:00,0.954,0.95415,0.954,0.954,778300000.0
2007-10-30 00:36:00,0.954,0.954,0.9538,0.95395,674000000.0
2007-10-30 00:37:00,0.95395,0.95405,0.9538,0.95385,791500000.0
2007-10-30 00:38:00,0.95385,0.95385,0.9538,0.95385,265600000.0
2007-10-30 00:39:00,0.95385,0.95385,0.95375,0.9538,409300000.0
2007-10-30 00:40:00,0.95385,0.95385,0.9538,0.9538,118000000.0
2007-10-30 00:41:00,0.9538,0.9538,0.95375,0.95375,788400000.0
2007-10-30 00:42:00,0.95368,0.9537,0.95362,0.9537,679800000.0
2007-10-30 00:43:00,0.9537,0.95372,0.95365,0.9537,671600000.0
2007-10-30 00:44:00,0.95385,0.95385,0.95385,0.95385,104800000.0
2007-10-30 00:45:00,0.95385,0.95385,0.95385,0.95385,287200000.0
2007-10-30 00:46:00,0.9538,0.9538,0.95375,0.9538,722400000.0
2007-10-30 00:47:00,0.9538,0.9538,0.9538,0.9538,104800000.0
2007-10-30 00:48:00,0.9538,0.95385,0.9536,0.9536,486100000.0
2007-10-30 00:49:00,0.9536,0.9536,0.95345,0.9536,614600000.0
2007-10-30 00:50:00,0.9536,0.9536,0.95355,0.95355,1538500000.0
2007-10-30 00:51:00,0.9536,0.9537,0.95355,0.9537,973100000.0
2007-10-30 00:52:00,0.9537,0.9537,0.95365,0.95365,454400000.0
2007-10-30 00:53:00,0.95365,0.95365,0.9536,0.9536,1179200000.0
2007-10-30 00:54:00,0.95355,0.95365,0.95355,0.95355,923200000.0
2007-10-30 00:55:00,0.95355,0.95355,0.95355,0.95355,281500000.0
2007-10-30 00:56:00,0.95355,0.9537,0.9535,0.9537,972300000.0
2007-10-30 00:57:00,0.9537,0.9537,0.95355,0.9536,1054100000.0
2007-10-30 00:58:00,0.9536,0.9536,0.95355,0.9536,516100000.0
2007-10-30 00:59:00,0.9536,0.95365,0.9536,0.9536,709800000.0
2007-10-30 01:00:00,0.95329,0.95342,0.95329,0.95338,984000000.0
2007-10-30 01:01:00,0.9536,0.9536,0.9536,0.9536,421600000.0
2007-10-30 01:02:00,0.9536,0.9536,0.95355,0.9536,881600000.0
2007-10-30 01:03:00,0.9536,0.9536,0.95355,0.9536,765400000.0
2007-10-30 01:04:00,0.95355,0.9536,0.95345,0.9536,555700000.0
2007-10-30 01:05:00,0.9536,0.9536,0.95355,0.9536,661000000.0
2007-10-30 01:06:00,0.95355,0.95365,0.95355,0.95365,1051300000.0
2007-10-30 01:07:00,0.95365,0.9537,0.9536,0.9537,1176200000.0
2007-10-30 01:08:00,0.9537,0.9537,0.95365,0.95365,633600000.0
2007-10-30 01:09:00,0.95365,0.95365,0.95365,0.95365,416000000.0
2007-10-30 01:10:00,0.95365,0.9538,0.95365,0.9538,427200000.0
2007-10-30 01:11:00,0.9538,0.9539,0.95375,0.9538,1164800000.0
2007-10-30 01:12:00,0.95375,0.9538,0.95365,0.95365,870500000.0
2007-10-30 01:13:00,0.95375,0.95375,0.95365,0.9537,1248400000.0
2007-10-30 01:14:00,0.9537,0.9537,0.95365,0.95365,937200000.0
2007-10-30 01:15:00,0.95365,0.9537,0.9536,0.9537,1317600000.0
2007-10-30 01:16:00,0.9537,0.9537,0.95365,0.95365,700300000.0
2007-10-30 01:17:00,0.95365,0.9539,0.95365,0.9539,1141600000.0
2007-10-30 01:18:00,0.9539,0.954,0.95385,0.954,1556100000.0
2007-10-30 01:19:00,0.954,0.9541,0.95395,0.9541,1160000000.0
2007-10-30 01:20:00,0.9541,0.9541,0.95395,0.9541,1358400000.0
2007-10-30 01:21:00,0.9541,0.9541,0.95395,0.95405,717400000.0
2007-10-30 01:22:00,0.95405,0.95405,0.95395,0.95395,879000000.0
2007-10-30 01:23:00,0.95395,0.95405,0.95395,0.95405,527600000.0
2007-10-30 01:24:00,0.95405,0.95405,0.954,0.95405,462400000.0
2007-10-30 01:25:00,0.95405,0.95405,0.95385,0.95385,839200000.0
2007-10-30 01:26:00,0.95385,0.95385,0.95375,0.95385,1164400000.0
2007-10-30 01:27:00,0.9538,0.9538,0.9537,0.9537,647200000.0
2007-10-30 01:28:00,0.95365,0.9538,0.95365,0.9538,695900000.0
2007-10-30 01:29:00,0.9538,0.9538,0.95345,0.95345,709200000.0
2007-10-30 01:30:00,0.95345,0.95345,0.9533,0.9533,972800000.0
2007-10-30 01:31:00,0.9533,0.9537,0.9533,0.9537,1066500000.0
2007-10-30 01:32:00,0.9537,0.9537,0.9536,0.9536,600200000.0
2007-10-30 01:33:00,0.9536,0.9537,0.9536,0.9537,1052000000.0
2007-10-30 01:34:00,0.95365,0.9538,0.95365,0.9538,636700000.0
2007-10-30 01:35:00,0.9538,0.95385,0.95365,0.95385,798800000.0
2007-10-30 01:36:00,0.95385,0.95385,0.95365,0.9537,1129200000.0
2007-10-30 01:37:00,0.9537,0.9538,0.95365,0.9537,356200000.0
2007-10-30 01:38:00,0.95365,0.9537,0.9535,0.9535,702500000.0
2007-10-30 01:39:00,0.9535,0.95365,0.9535,0.95365,307000000.0
2007-10-30 01:40:00,0.9535,0.95365,0.95345,0.95345,472300000.0
2007-10-30 01:41:00,0.95345,0.9538,0.9533,0.9534,784000000.0
2007-10-30 01:42:00,0.9533,0.9537,0.95325,0.9537,983300000.0
2007-10-30 01:43:00,0.9537,0.9537,0.95355,0.9536,1130900000.0
2007-10-30 01:44:00,0.95355,0.9536,0.95355,0.9536,521900000.0
2007-10-30 01:45:00,0.9536,0.9536,0.9535,0.9536,366900000.0
2007-10-30 01:46:00,0.9536,0.9536,0.95355,0.95355,1040400000.0
2007-10-30 01:47:00,0.95355,0.95375,0.95355,0.9537,1480900000.0
2007-10-30 01:48:00,0.9537,0.9537,0.9536,0.9536,1088800000.0
2007-10-30 01:49:00,0.9536,0.9536,0.95345,0.95355,1297199962.0
2007-10-30 01:50:00,0.9536,0.9537,0.95355,0.95365,977500000.0
2007-10-30 01:51:00,0.9537,0.9537,0.95355,0.9536,738300000.0
2007-10-30 01:52:00,0.9536,0.95365,0.95355,0.95355,533300000.0
2007-10-30 01:53:00,0.9536,0.9537,0.9535,0.95365,726900000.0
2007-10-30 01:54:00,0.95365,0.95365,0.95355,0.95355,520800000.0
2007-10-30 01:55:00,0.95355,0.9537,0.95335,0.95335,901300000.0
2007-10-30 01:56:00,0.95335,0.9534,0.95335,0.9534,1664100000.0
2007-10-30 01:57:00,0.9534,0.9534,0.95335,0.9534,1444100000.0
2007-10-30 01:58:00,0.9534,0.9534,0.9534,0.9534,636000000.0
2007-10-30 01:59:00,0.9534,0.9535,0.95335,0.9535,1627000000.0
2007-10-30 02:00:00,0.9535,0.9535,0.95335,0.95345,1786000000.0
2007-10-30 02:01:00,0.95345,0.9536,0.95335,0.9536,992200000.0
2007-10-30 02:02:00,0.9536,0.9536,0.95355,0.9536,1027000000.0
2007-10-30 02:03:00,0.9536,0.9536,0.95345,0.9536,1003000000.0
2007-10-30 02:04:00,0.9536,0.9536,0.95355,0.9536,624300000.0
2007-10-30 02:05:00,0.9536,0.9536,0.95345,0.95345,258200000.0
2007-10-30 02:06:00,0.95355,0.95355,0.95345,0.95345,255600000.0
2007-10-30 02:07:00,0.95345,0.95345,0.9533,0.95335,676500000.0
2007-10-30 02:08:00,0.95335,0.9535,0.95325,0.9535,1334100000.0
2007-10-30 02:09:00,0.9535,0.9535,0.95345,0.95345,999500000.0
2007-10-30 02:10:00,0.95345,0.95345,0.95345,0.95345,939800000.0
2007-10-30 02:11:00,0.95345,0.95345,0.95335,0.95335,1185600000.0
2007-10-30 02:12:00,0.95345,0.9535,0.95335,0.9535,1268399999.0
2007-10-30 02:13:00,0.9535,0.95355,0.9535,0.9535,1107200000.0
2007-10-30 02:14:00,0.9535,0.9536,0.9535,0.95355,688800000.0
2007-10-30 02:15:00,0.9536,0.9536,0.95355,0.95355,755700000.0
2007-10-30 02:16:00,0.95355,0.9537,0.95355,0.9537,569600000.0
2007-10-30 02:17:00,0.9537,0.9537,0.9536,0.9536,408200000.0
2007-10-30 02:18:00,0.9536,0.9536,0.9536,0.9536,302400000.0
2007-10-30 02:19:00,0.9536,0.9536,0.95355,0.9536,306200000.0
2007-10-30 02:20:00,0.9536,0.9536,0.95355,0.9536,553200000.0
2007-10-30 02:21:00,0.9536,0.9536,0.95355,0.9536,516100000.0
2007-10-30 02:22:00,0.95355,0.9538,0.95355,0.9538,861700000.0
2007-10-30 02:23:00,0.95365,0.9538,0.95365,0.9537,1362800000.0
2007-10-30 02:24:00,0.9537,0.95375,0.95355,0.95355,1271999980.0
2007-10-30 02:25:00,0.95365,0.9537,0.95355,0.9537,1218199978.0
2007-10-30 02:26:00,0.9537,0.9538,0.95365,0.95375,1196100000.0
2007-10-30 02:27:00,0.95375,0.9539,0.95365,0.9539,1413199974.0
2007-10-30 02:28:00,0.9539,0.9539,0.95365,0.9539,1639099986.0
2007-10-30 02:29:00,0.9539,0.954,0.9539,0.954,1658800000.0
2007-10-30 02:30:00,0.954,0.95425,0.9539,0.9539,1468800000.0
2007-10-30 02:31:00,0.9539,0.9539,0.9538,0.95385,940500000.0
2007-10-30 02:32:00,0.95385,0.954,0.95385,0.954,1120400000.0
2007-10-30 02:33:00,0.954,0.954,0.95385,0.95395,1922200000.0
2007-10-30 02:34:00,0.95395,0.954,0.95385,0.95395,802700000.0
2007-10-30 02:35:00,0.95395,0.954,0.95385,0.954,1040700000.0
2007-10-30 02:36:00,0.954,0.9543,0.954,0.954,1057600000.0
2007-10-30 02:37:00,0.954,0.954,0.95395,0.95395,1961600021.0
2007-10-30 02:38:00,0.954,0.954,0.9539,0.9539,683900007.0
2007-10-30 02:39:00,0.954,0.954,0.95385,0.954,683900007.0
2007-10-30 02:40:00,0.95385,0.954,0.95385,0.954,380200000.0
2007-10-30 02:41:00,0.954,0.9542,0.954,0.95405,1154800000.0
2007-10-30 02:42:00,0.95405,0.9543,0.95405,0.9542,1391200000.0
2007-10-30 02:43:00,0.9542,0.9543,0.95415,0.9542,1031900000.0
2007-10-30 02:44:00,0.9542,0.9543,0.9541,0.9542,863200000.0
2007-10-30 02:45:00,0.9542,0.9543,0.95415,0.9542,1019200000.0
2007-10-30 02:46:00,0.9542,0.9543,0.9542,0.9543,989600000.0
2007-10-30 02:47:00,0.9543,0.9544,0.9542,0.95425,1203000000.0
2007-10-30 02:48:00,0.95425,0.9546,0.95425,0.95455,859100000.0
2007-10-30 02:49:00,0.95455,0.9546,0.9543,0.9545,1027300000.0
2007-10-30 02:50:00,0.9545,0.9545,0.95425,0.9544,1576800000.0
2007-10-30 02:51:00,0.9544,0.9545,0.9544,0.9545,1118400000.0
2007-10-30 02:52:00,0.9545,0.9546,0.9545,0.9546,954000000.0
2007-10-30 02:53:00,0.9546,0.9547,0.9544,0.9546,956800000.0
2007-10-30 02:54:00,0.9546,0.9548,0.9546,0.9548,932000000.0
2007-10-30 02:55:00,0.9548,0.9548,0.95435,0.95435,534200000.0
2007-10-30 02:56:00,0.95435,0.9547,0.95435,0.9546,973500000.0
2007-10-30 02:57:00,0.9546,0.9547,0.9542,0.9545,1086600000.0
2007-10-30 02:58:00,0.9546,0.9546,0.9544,0.9544,1118300000.0
2007-10-30 02:59:00,0.95445,0.9545,0.9543,0.95435,985600000.0
2007-10-30 03:00:00,0.95435,0.9546,0.9542,0.9543,756100000.0
2007-10-30 03:01:00,0.9543,0.9544,0.9543,0.9544,1176000000.0
2007-10-30 03:02:00,0.9544,0.9544,0.9544,0.9544,293900000.0
2007-10-30 03:03:00,0.9544,0.9544,0.95425,0.95425,1248400000.0
2007-10-30 03:04:00,0.95425,0.9545,0.9542,0.9545,988200000.0
2007-10-30 03:05:00,0.9545,0.9545,0.95435,0.9545,1006900000.0
2007-10-30 03:06:00,0.9545,0.9545,0.95445,0.9545,896800000.0
2007-10-30 03:07:00,0.9545,0.9545,0.9544,0.9545,953600000.0
2007-10-30 03:08:00,0.95445,0.9545,0.95445,0.9545,918600000.0
2007-10-30 03:09:00,0.9545,0.9546,0.95445,0.9546,1176800000.0
2007-10-30 03:10:00,0.9546,0.9547,0.9545,0.9546,1029500000.0
2007-10-30 03:11:00,0.95465,0.955,0.95455,0.955,792699999.0
2007-10-30 03:12:00,0.955,0.9552,0.9548,0.9552,836500000.0
2007-10-30 03:13:00,0.9551,0.9554,0.955,0.95535,956000000.0
2007-10-30 03:14:00,0.95535,0.95535,0.95515,0.95515,906400000.0
2007-10-30 03:15:00,0.95515,0.9553,0.95505,0.9553,1564899999.0
2007-10-30 03:16:00,0.9553,0.9554,0.9552,0.9553,782500000.0
2007-10-30 03:17:00,0.9553,0.9553,0.95525,0.95525,589800000.0
2007-10-30 03:18:00,0.95525,0.9553,0.95515,0.9553,947700000.0
2007-10-30 03:19:00,0.9546,0.9546,0.9546,0.9546,785100002.0
2007-10-30 03:20:00,0.95525,0.95525,0.9545,0.95455,785100002.0
2007-10-30 03:21:00,0.95455,0.9547,0.9545,0.95455,716299999.0
2007-10-30 03:22:00,0.9546,0.9546,0.95455,0.9546,1215000000.0
2007-10-30 03:23:00,0.9546,0.95465,0.95455,0.9546,930400000.0
2007-10-30 03:24:00,0.9546,0.95465,0.95455,0.9546,679200000.0
2007-10-30 03:25:00,0.9546,0.9546,0.9544,0.95445,881400000.0
2007-10-30 03:26:00,0.95445,0.9545,0.95425,0.9543,1017000000.0
2007-10-30 03:27:00,0.9543,0.9543,0.9542,0.9542,769100000.0
2007-10-30 03:28:00,0.9542,0.9544,0.95415,0.9544,1235900000.0
2007-10-30 03:29:00,0.95435,0.9545,0.95435,0.9544,1700200000.0
2007-10-30 03:30:00,0.95445,0.95445,0.9543,0.95445,707300000.0
2007-10-30 03:31:00,0.95445,0.95445,0.95435,0.95435,582400000.0
2007-10-30 03:32:00,0.95435,0.9546,0.95415,0.95415,751700000.0
2007-10-30 03:33:00,0.95415,0.95425,0.9541,0.9541,805600000.0
2007-10-30 03:34:00,0.9542,0.9542,0.95395,0.954,760200000.0
2007-10-30 03:35:00,0.954,0.95415,0.9539,0.95395,1556400007.0
2007-10-30 03:36:00,0.954,0.954,0.95385,0.95395,1269000000.0
2007-10-30 03:37:00,0.95395,0.954,0.95385,0.954,1066500001.0
2007-10-30 03:38:00,0.954,0.954,0.9539,0.954,842800000.0
2007-10-30 03:39:00,0.954,0.954,0.95385,0.9539,1062200000.0
2007-10-30 03:40:00,0.9539,0.954,0.9539,0.954,763400000.0
2007-10-30 03:41:00,0.95395,0.9541,0.95375,0.95405,1104200012.0
2007-10-30 03:42:00,0.95405,0.9541,0.954,0.954,1204400013.0
2007-10-30 03:43:00,0.954,0.95425,0.95395,0.95415,877100000.0
2007-10-30 03:44:00,0.9541,0.9544,0.9541,0.95435,1038800000.0
2007-10-30 03:45:00,0.9544,0.9544,0.95415,0.9544,1116299985.0
2007-10-30 03:46:00,0.9544,0.9544,0.95425,0.95425,1251700000.0
2007-10-30 03:47:00,0.95425,0.9543,0.95415,0.95425,1885400000.0
2007-10-30 03:48:00,0.95425,0.9544,0.95405,0.9541,1432200000.0
2007-10-30 03:49:00,0.9541,0.95435,0.9539,0.95405,1574599998.0
2007-10-30 03:50:00,0.95405,0.95405,0.95405,0.95405,979200000.0
2007-10-30 03:51:00,0.95405,0.9542,0.95405,0.9542,566400000.0
2007-10-30 03:52:00,0.9542,0.9542,0.954,0.9541,338500000.0
2007-10-30 03:53:00,0.9541,0.9542,0.954,0.9542,1468399976.0
2007-10-30 03:54:00,0.9542,0.9543,0.9542,0.95425,1274800000.0
2007-10-30 03:55:00,0.9543,0.9546,0.95425,0.9546,525000000.0
2007-10-30 03:56:00,0.9546,0.9546,0.95445,0.9545,1171600000.0
2007-10-30 03:57:00,0.9545,0.9547,0.95445,0.95465,1225400000.0
2007-10-30 03:58:00,0.95465,0.9547,0.95455,0.95465,905900000.0
2007-10-30 03:59:00,0.95455,0.9547,0.95445,0.95465,1821000000.0
2007-10-30 04:00:00,0.9547,0.9547,0.95455,0.95455,1620400000.0
2007-10-30 04:02:00,0.9546,0.9546,0.95435,0.95455,354100000.0
2007-10-30 04:03:00,0.95455,0.95455,0.9543,0.95455,155800000.0
2007-10-30 04:04:00,0.95455,0.95455,0.9543,0.9543,756400000.0
2007-10-30 04:05:00,0.9543,0.9543,0.9543,0.9543,960000000.0
2007-10-30 04:06:00,0.95425,0.95425,0.95415,0.95425,639400000.0
2007-10-30 04:07:00,0.95425,0.9543,0.95415,0.95415,914700000.0
2007-10-30 04:08:00,0.95425,0.9543,0.95415,0.9543,998200000.0
2007-10-30 04:09:00,0.9543,0.9544,0.9543,0.95435,766400000.0
2007-10-30 04:10:00,0.95435,0.95445,0.95425,0.95445,836400000.0
2007-10-30 04:11:00,0.95445,0.95445,0.95435,0.95435,1217200000.0
2007-10-30 04:12:00,0.95435,0.9544,0.9543,0.9543,805900000.0
2007-10-30 04:13:00,0.95435,0.95465,0.95425,0.9544,749100000.0
2007-10-30 04:14:00,0.9545,0.95455,0.9545,0.95455,227200000.0
2007-10-30 04:15:00,0.95455,0.9546,0.9545,0.9546,1185600000.0
2007-10-30 04:16:00,0.9546,0.9547,0.95455,0.9547,1845200000.0
2007-10-30 04:17:00,0.95465,0.9547,0.95445,0.9547,1033700000.0
2007-10-30 04:18:00,0.9547,0.9547,0.9546,0.9546,1034400000.0
2007-10-30 04:19:00,0.9546,0.9546,0.9546,0.9546,1008000000.0
2007-10-30 04:20:00,0.9546,0.9547,0.9546,0.9547,1560000000.0
2007-10-30 04:22:00,0.95445,0.9547,0.95445,0.9547,1788499998.0
2007-10-30 04:23:00,0.9547,0.9547,0.95445,0.95445,1181400000.0
2007-10-30 04:25:00,0.9547,0.9548,0.9547,0.9548,1149600000.0
2007-10-30 04:26:00,0.9548,0.9549,0.95475,0.95475,1421200000.0
2007-10-30 04:27:00,0.95475,0.9549,0.95475,0.9549,186200000.0
2007-10-30 04:28:00,0.95465,0.9547,0.95455,0.9547,2036599931.0
2007-10-30 04:29:00,0.9547,0.9547,0.9546,0.9547,640100000.0
2007-10-30 04:30:00,0.9547,0.9547,0.95455,0.95455,603600000.0
2007-10-30 04:31:00,0.9549,0.9551,0.9547,0.9547,289600000.0
2007-10-30 04:32:00,0.9547,0.9547,0.95445,0.9545,2065700000.0
2007-10-30 04:33:00,0.9545,0.9547,0.95435,0.9545,630200000.0
2007-10-30 04:34:00,0.9545,0.9545,0.95435,0.95445,1032600016.0
2007-10-30 04:35:00,0.95445,0.95445,0.9544,0.9544,84200000.0
2007-10-30 04:36:00,0.95445,0.95445,0.95425,0.95425,573600000.0
2007-10-30 04:37:00,0.95425,0.95435,0.95425,0.95435,685700000.0
2007-10-30 04:38:00,0.95435,0.95435,0.95415,0.95425,516300000.0
2007-10-30 04:39:00,0.9543,0.9543,0.9542,0.9543,944900000.0
2007-10-30 04:40:00,0.95402,0.95402,0.95392,0.95392,50100000.0
2007-10-30 04:41:00,0.95415,0.95425,0.95415,0.95425,54700000.0
2007-10-30 04:42:00,0.95425,0.95435,0.9542,0.9542,909600000.0
2007-10-30 04:43:00,0.9542,0.9542,0.95415,0.95415,1550200000.0
2007-10-30 04:44:00,0.9541,0.9541,0.9541,0.9541,283900006.0
2007-10-30 04:46:00,0.9542,0.9542,0.9541,0.9541,283900006.0
2007-10-30 04:48:00,0.95425,0.9543,0.95425,0.95425,283900006.0
2007-10-30 04:49:00,0.95425,0.95425,0.95415,0.95415,263100000.0
2007-10-30 04:50:00,0.95415,0.9543,0.95415,0.9543,426300000.0
2007-10-30 04:51:00,0.9543,0.9543,0.95425,0.95425,391500000.0
2007-10-30 04:52:00,0.95365,0.95393,0.95356,0.95368,144800000.0
2007-10-30 04:53:00,0.95407,0.95416,0.954,0.95405,107600000.0
2007-10-30 04:54:00,0.95425,0.9543,0.95415,0.9543,1058100000.0
2007-10-30 04:55:00,0.9543,0.9543,0.95425,0.9543,812300000.0
2007-10-30 04:56:00,0.95425,0.9543,0.95425,0.95425,1399299965.0
2007-10-30 04:57:00,0.95435,0.9544,0.95435,0.95435,691100000.0
2007-10-30 04:58:00,0.95435,0.95435,0.95435,0.95435,22000000.0
2007-10-30 04:59:00,0.95435,0.9544,0.9543,0.9544,1637100000.0
2007-10-30 05:00:00,0.9544,0.9544,0.9544,0.9544,1195200000.0
2007-10-30 05:01:00,0.95437,0.95437,0.95427,0.95433,140800000.0
2007-10-30 05:02:00,0.95408,0.95428,0.95394,0.95428,318300000.0
2007-10-30 05:03:00,0.95435,0.9544,0.9543,0.9543,932200000.0
2007-10-30 05:04:00,0.95402,0.95406,0.95389,0.95392,321100002.0
2007-10-30 05:05:00,0.9543,0.9543,0.9543,0.9543,563200000.0
2007-10-30 05:06:00,0.9543,0.9543,0.9543,0.9543,400000000.0
2007-10-30 05:07:00,0.95435,0.9544,0.95435,0.9544,1175200000.0
2007-10-30 05:08:00,0.9544,0.9544,0.95435,0.95435,347100000.0
2007-10-30 05:09:00,0.95435,0.9544,0.9543,0.9544,870100000.0
2007-10-30 05:10:00,0.95435,0.9544,0.95435,0.95435,1146400000.0
2007-10-30 05:11:00,0.95435,0.9545,0.9543,0.9545,1129500000.0
2007-10-30 05:12:00,0.9545,0.9545,0.95435,0.95445,1079000000.0
2007-10-30 05:13:00,0.9544,0.95445,0.9543,0.9544,1188100000.0
2007-10-30 05:14:00,0.95445,0.95445,0.9544,0.9544,388800000.0
2007-10-30 05:15:00,0.9544,0.9544,0.9544,0.9544,205600000.0
2007-10-30 05:16:00,0.9544,0.9544,0.95425,0.9544,1200500000.0
2007-10-30 05:17:00,0.9544,0.9545,0.95435,0.9545,829400000.0
2007-10-30 05:18:00,0.9545,0.9545,0.95445,0.9545,683100000.0
2007-10-30 05:19:00,0.9545,0.9545,0.95425,0.95435,1271300000.0
2007-10-30 05:20:00,0.95435,0.9544,0.95435,0.9544,602400000.0
2007-10-30 05:21:00,0.9544,0.9544,0.95435,0.95435,904600000.0
2007-10-30 05:22:00,0.95435,0.9544,0.95425,0.95435,974100000.0
2007-10-30 05:23:00,0.95435,0.9544,0.95425,0.9544,1496700000.0
2007-10-30 05:24:00,0.9544,0.9544,0.95435,0.95435,878400000.0
2007-10-30 05:25:00,0.95435,0.9544,0.95435,0.95435,395200000.0
2007-10-30 05:26:00,0.9544,0.9544,0.95425,0.95435,867400000.0
2007-10-30 05:27:00,0.95425,0.95445,0.95425,0.95445,893400000.0
2007-10-30 05:28:00,0.95445,0.95445,0.95435,0.95435,315400000.0
2007-10-30 05:29:00,0.9543,0.9544,0.9543,0.9544,284000000.0
2007-10-30 05:30:00,0.9544,0.9544,0.95425,0.95425,490900003.0
2007-10-30 05:31:00,0.9538,0.9539,0.9537,0.9537,354900003.0
2007-10-30 05:32:00,0.95425,0.9544,0.95425,0.9544,354900003.0
2007-10-30 05:33:00,0.9544,0.9544,0.95425,0.9544,680300000.0
2007-10-30 05:34:00,0.9544,0.9544,0.95415,0.95425,494900000.0
2007-10-30 05:35:00,0.95425,0.9543,0.95415,0.9543,1010100000.0
2007-10-30 05:36:00,0.9543,0.9544,0.95425,0.9544,489300000.0
2007-10-30 05:37:00,0.9544,0.9544,0.95415,0.95425,1062200000.0
2007-10-30 05:38:00,0.95425,0.95425,0.95415,0.95425,880400000.0
2007-10-30 05:39:00,0.95425,0.9543,0.95415,0.95425,910900000.0
2007-10-30 05:40:00,0.95425,0.9543,0.9542,0.9542,561600000.0
2007-10-30 05:41:00,0.9542,0.9542,0.9541,0.9542,77600000.0
2007-10-30 05:42:00,0.9542,0.9542,0.9541,0.9542,359200000.0
2007-10-30 05:43:00,0.9542,0.9542,0.9541,0.9542,336000000.0
2007-10-30 05:44:00,0.9541,0.9542,0.9541,0.95415,572700000.0
2007-10-30 05:46:00,0.95405,0.95405,0.95395,0.95405,1937800000.0
2007-10-30 05:47:00,0.95405,0.95405,0.954,0.95405,1917300000.0
2007-10-30 05:48:00,0.95405,0.95405,0.95395,0.95395,1930100000.0
2007-10-30 05:50:00,0.9541,0.9541,0.954,0.954,1472800000.0
2007-10-30 05:53:00,0.95405,0.95425,0.95405,0.95415,1472800000.0
2007-10-30 05:54:00,0.95415,0.95415,0.9541,0.95415,176100000.0
2007-10-30 05:55:00,0.95415,0.95415,0.954,0.95415,388800000.0
2007-10-30 05:56:00,0.95415,0.95415,0.95395,0.95395,937400000.0
2007-10-30 05:57:00,0.95395,0.95395,0.95385,0.95395,1472500047.0
2007-10-30 05:58:00,0.95395,0.95405,0.95395,0.95405,630700000.0
2007-10-30 05:59:00,0.95405,0.95405,0.95395,0.95405,346800000.0
2007-10-30 06:00:00,0.95405,0.95405,0.95395,0.954,602300000.0
2007-10-30 06:01:00,0.954,0.95405,0.9539,0.95405,467800000.0
2007-10-30 06:02:00,0.95405,0.95405,0.95395,0.95395,1207200000.0
2007-10-30 06:03:00,0.95395,0.95395,0.9539,0.95395,1120600000.0
2007-10-30 06:04:00,0.95395,0.95395,0.95385,0.95395,885200000.0
2007-10-30 06:05:00,0.95395,0.95395,0.9539,0.95395,1054800000.0
2007-10-30 06:06:00,0.9539,0.95405,0.9539,0.95405,1209699970.0
2007-10-30 06:07:00,0.95405,0.95405,0.9539,0.95405,284200000.0
2007-10-30 06:08:00,0.9539,0.95405,0.9539,0.9539,746800000.0
2007-10-30 06:09:00,0.9539,0.95405,0.95385,0.954,1186200000.0
2007-10-30 06:10:00,0.954,0.954,0.9539,0.95395,411400000.0
2007-10-30 06:11:00,0.95395,0.95395,0.9539,0.95395,1238600000.0
2007-10-30 06:12:00,0.954,0.9542,0.95395,0.9541,631000000.0
2007-10-30 06:13:00,0.9541,0.9541,0.95405,0.9541,443200000.0
2007-10-30 06:14:00,0.9541,0.9541,0.95395,0.9541,1259199973.0
2007-10-30 06:15:00,0.9541,0.9541,0.95405,0.9541,412100000.0
2007-10-30 06:16:00,0.9541,0.9541,0.9541,0.9541,99200000.0
2007-10-30 06:17:00,0.9541,0.9541,0.95405,0.95405,364800000.0
2007-10-30 06:18:00,0.95405,0.9541,0.95405,0.9541,436400000.0
2007-10-30 06:19:00,0.95405,0.9541,0.95395,0.9541,1159000000.0
2007-10-30 06:20:00,0.9541,0.9541,0.95405,0.9541,1088800000.0
2007-10-30 06:21:00,0.9541,0.9541,0.95395,0.95395,1465800000.0
2007-10-30 06:22:00,0.95405,0.9541,0.95395,0.95405,491700000.0
2007-10-30 06:23:00,0.95405,0.95405,0.95395,0.95405,827200000.0
2007-10-30 06:24:00,0.95405,0.95405,0.95405,0.95405,484800000.0
2007-10-30 06:25:00,0.95405,0.95405,0.95395,0.95405,305200000.0
2007-10-30 06:26:00,0.95405,0.95415,0.95405,0.9541,713600000.0
2007-10-30 06:27:00,0.9541,0.9541,0.9537,0.9537,1008700000.0
2007-10-30 06:28:00,0.9537,0.95435,0.9537,0.9537,1107600005.0
2007-10-30 06:29:00,0.9537,0.95405,0.95365,0.95365,979799969.0
2007-10-30 06:30:00,0.95365,0.95375,0.9536,0.95365,2076000016.0
2007-10-30 06:31:00,0.95365,0.954,0.95365,0.9538,731000000.0
2007-10-30 06:32:00,0.9538,0.954,0.95375,0.9538,900900000.0
2007-10-30 06:33:00,0.9538,0.9538,0.9537,0.9537,648400000.0
2007-10-30 06:34:00,0.9537,0.95375,0.95365,0.95375,917400000.0
2007-10-30 06:35:00,0.9537,0.9538,0.9537,0.9538,500300000.0
2007-10-30 06:36:00,0.9538,0.95405,0.9537,0.95385,1061300000.0
2007-10-30 06:37:00,0.9539,0.9539,0.9537,0.9538,743600000.0
2007-10-30 06:38:00,0.9538,0.9539,0.95375,0.9538,1255800000.0
2007-10-30 06:40:00,0.95375,0.95375,0.95375,0.95375,1110000000.0
2007-10-30 06:41:00,0.95375,0.954,0.95375,0.9538,1371600000.0
2007-10-30 06:42:00,0.9538,0.954,0.9538,0.95385,1121600000.0
2007-10-30 06:43:00,0.95385,0.954,0.9538,0.9538,1600900000.0
2007-10-30 06:44:00,0.9538,0.954,0.95375,0.954,991300000.0
2007-10-30 06:45:00,0.954,0.954,0.9539,0.95395,1023700017.0
2007-10-30 06:46:00,0.95395,0.954,0.95395,0.954,794800000.0
2007-10-30 06:47:00,0.954,0.9542,0.954,0.9542,610400000.0
2007-10-30 06:48:00,0.9542,0.9542,0.95405,0.95405,1236100000.0
2007-10-30 06:49:00,0.95405,0.9541,0.95385,0.9541,513000000.0
2007-10-30 06:50:00,0.9541,0.9542,0.95405,0.95405,691800000.0
2007-10-30 06:51:00,0.9541,0.9541,0.95405,0.95405,410800000.0
2007-10-30 06:52:00,0.95385,0.95393,0.95379,0.95386,443100000.0
2007-10-30 06:53:00,0.9541,0.9541,0.95395,0.95395,991100000.0
2007-10-30 06:54:00,0.95405,0.9542,0.95405,0.9542,238400000.0
2007-10-30 06:55:00,0.9541,0.9542,0.954,0.9542,1582600000.0
2007-10-30 06:56:00,0.95405,0.9543,0.95405,0.95425,1582600000.0
2007-10-30 06:57:00,0.95425,0.95455,0.9542,0.95455,717700000.0
2007-10-30 06:58:00,0.95455,0.9547,0.95455,0.9547,609600000.0
2007-10-30 06:59:00,0.9547,0.9547,0.95465,0.95465,769200000.0
2007-10-30 07:00:00,0.95465,0.9547,0.9541,0.9542,911400000.0
2007-10-30 07:03:00,0.9541,0.9541,0.9541,0.9541,1282800000.0
2007-10-30 07:04:00,0.9544,0.9545,0.9542,0.9542,1282800000.0
2007-10-30 07:05:00,0.95415,0.9544,0.95415,0.9544,460899999.0
2007-10-30 07:06:00,0.9544,0.9544,0.9544,0.9544,164800000.0
2007-10-30 07:07:00,0.95425,0.95425,0.95415,0.95425,754200000.0
2007-10-30 07:08:00,0.95425,0.95425,0.95415,0.95415,496300000.0
2007-10-30 07:09:00,0.9543,0.9544,0.9543,0.9544,293900000.0
2007-10-30 07:10:00,0.9543,0.9544,0.9543,0.9544,1151800000.0
2007-10-30 07:11:00,0.9544,0.9544,0.95425,0.95425,510000000.0
2007-10-30 07:12:00,0.9544,0.9544,0.95415,0.95415,648900000.0
2007-10-30 07:13:00,0.95415,0.9544,0.95415,0.9543,359000000.0
2007-10-30 07:14:00,0.9543,0.9544,0.95425,0.9543,779500000.0
2007-10-30 07:15:00,0.9538,0.9538,0.9537,0.9537,771000000.0
2007-10-30 07:16:00,0.9542,0.9542,0.95375,0.9538,771000000.0
2007-10-30 07:17:00,0.9538,0.9539,0.9538,0.9539,1887900000.0
2007-10-30 07:18:00,0.95385,0.9541,0.95385,0.954,1574900000.0
2007-10-30 07:19:00,0.954,0.954,0.95395,0.954,1006400000.0
2007-10-30 07:20:00,0.954,0.9542,0.95395,0.95405,1398000000.0
2007-10-30 07:21:00,0.95405,0.9542,0.954,0.9542,486000000.0
2007-10-30 07:22:00,0.9542,0.9544,0.9542,0.95425,1940700000.0
2007-10-30 07:23:00,0.9538,0.9539,0.9538,0.9539,1532999968.0
2007-10-30 07:24:00,0.954,0.954,0.9538,0.9539,1532999968.0
2007-10-30 07:25:00,0.95415,0.95435,0.95415,0.95425,1532999968.0
2007-10-30 07:26:00,0.95425,0.95435,0.95425,0.95435,1892800000.0
2007-10-30 07:27:00,0.95435,0.9544,0.95425,0.9544,1107400000.0
2007-10-30 07:28:00,0.9544,0.9544,0.95435,0.95435,812700000.0
2007-10-30 07:29:00,0.9553,0.9554,0.9553,0.9554,900000001.0
2007-10-30 07:30:00,0.9541,0.9541,0.95395,0.9541,900000001.0
2007-10-30 07:31:00,0.9541,0.9541,0.95405,0.9541,1703300000.0
2007-10-30 07:32:00,0.9541,0.9541,0.9541,0.9541,552000000.0
2007-10-30 07:33:00,0.9541,0.9541,0.95405,0.9541,419200000.0
2007-10-30 07:34:00,0.9541,0.9541,0.95405,0.95405,1224800000.0
2007-10-30 07:35:00,0.95405,0.9541,0.95395,0.954,1949399972.0
2007-10-30 07:36:00,0.954,0.9542,0.954,0.9542,1058800000.0
2007-10-30 07:37:00,0.9542,0.9543,0.95415,0.95425,1327100000.0
2007-10-30 07:38:00,0.9543,0.9543,0.9542,0.9543,950600000.0
2007-10-30 07:39:00,0.9543,0.9543,0.9542,0.9543,1076900000.0
2007-10-30 07:40:00,0.9559,0.9559,0.9558,0.9558,930400000.0
2007-10-30 07:41:00,0.9542,0.9542,0.95415,0.9542,930400000.0
2007-10-30 07:42:00,0.9542,0.9542,0.95415,0.9542,816000000.0
2007-10-30 07:43:00,0.9542,0.9542,0.95395,0.95395,1666400000.0
2007-10-30 07:44:00,0.9558,0.9559,0.9558,0.9558,1497899996.0
2007-10-30 07:45:00,0.9542,0.9542,0.95395,0.95415,1497899996.0
2007-10-30 07:46:00,0.9556,0.9558,0.9556,0.9557,1295200000.0
2007-10-30 07:47:00,0.9545,0.9548,0.9544,0.9548,1295200000.0
2007-10-30 07:48:00,0.9548,0.9548,0.95435,0.9544,1495200000.0
2007-10-30 07:49:00,0.9557,0.9557,0.9556,0.9556,1971500000.0
2007-10-30 07:50:00,0.9545,0.9545,0.95435,0.9544,1971500000.0
2007-10-30 07:51:00,0.9544,0.9544,0.95425,0.9543,1568900000.0
2007-10-30 07:52:00,0.9543,0.9543,0.9541,0.95415,983300000.0
2007-10-30 07:53:00,0.95415,0.95415,0.9541,0.95415,1286000000.0
2007-10-30 07:54:00,0.95415,0.95415,0.95405,0.95405,759500000.0
2007-10-30 07:55:00,0.95415,0.95415,0.95415,0.95415,98400000.0
2007-10-30 07:56:00,0.95415,0.95415,0.9541,0.95415,414700000.0
2007-10-30 07:57:00,0.95415,0.95415,0.95405,0.9541,270600000.0
2007-10-30 07:58:00,0.9541,0.95415,0.95405,0.95405,656700000.0
2007-10-30 07:59:00,0.95405,0.95415,0.95405,0.95415,319800000.0
2007-10-30 08:00:00,0.95415,0.95415,0.9541,0.9541,791100000.0
2007-10-30 08:01:00,0.95415,0.95415,0.9541,0.95415,769500000.0
2007-10-30 08:02:00,0.95405,0.95415,0.95395,0.95415,1692100000.0
2007-10-30 08:03:00,0.95415,0.95415,0.95405,0.95405,1269200000.0
2007-10-30 08:04:00,0.95405,0.9541,0.95405,0.9541,1314300000.0
2007-10-30 08:05:00,0.9541,0.9541,0.95405,0.9541,1630900000.0
2007-10-30 08:06:00,0.95405,0.9541,0.95395,0.9541,1540200001.0
2007-10-30 08:07:00,0.9541,0.9542,0.95395,0.954,784600000.0
2007-10-30 08:08:00,0.95395,0.954,0.95355,0.9536,1424800000.0
2007-10-30 08:09:00,0.9556,0.9557,0.9556,0.9557,1296600000.0
2007-10-30 08:10:00,0.95355,0.9536,0.9535,0.9536,1296600000.0
2007-10-30 08:11:00,0.9536,0.9536,0.9535,0.9536,1185800000.0
2007-10-30 08:12:00,0.9536,0.9538,0.9535,0.9538,1100400000.0
2007-10-30 08:13:00,0.9538,0.9538,0.95355,0.9537,894500000.0
2007-10-30 08:14:00,0.9537,0.9537,0.95355,0.9536,942400000.0
2007-10-30 08:15:00,0.95355,0.9538,0.95355,0.9538,840400000.0
2007-10-30 08:16:00,0.9538,0.9539,0.95355,0.9538,1404200000.0
2007-10-30 08:17:00,0.9538,0.9538,0.95365,0.95365,1067600000.0
2007-10-30 08:18:00,0.95365,0.9539,0.95365,0.9539,1061300000.0
2007-10-30 08:19:00,0.9539,0.95395,0.9538,0.95385,1197600000.0
2007-10-30 08:20:00,0.95385,0.95395,0.95385,0.95395,600800000.0
2007-10-30 08:21:00,0.95395,0.95395,0.95375,0.95375,2015400000.0
2007-10-30 08:22:00,0.95385,0.95395,0.95375,0.9539,1360400000.0
2007-10-30 08:23:00,0.9539,0.95395,0.9539,0.95395,604800000.0
2007-10-30 08:24:00,0.95395,0.954,0.9539,0.9539,1026700000.0
2007-10-30 08:25:00,0.9539,0.9552,0.9539,0.95475,1121800000.0
2007-10-30 08:26:00,0.95475,0.9552,0.9547,0.9552,1642800000.0
2007-10-30 08:27:00,0.9552,0.9556,0.9552,0.9553,1537700000.0
2007-10-30 08:28:00,0.9553,0.95535,0.9552,0.9552,1019000000.0
2007-10-30 08:29:00,0.9552,0.9554,0.95515,0.9554,1422600000.0
2007-10-30 08:30:00,0.9554,0.95565,0.9553,0.95565,1806800000.0
2007-10-30 08:31:00,0.95565,0.95565,0.95545,0.9555,497200000.0
2007-10-30 08:32:00,0.9555,0.95555,0.95545,0.95545,1620400000.0
2007-10-30 08:33:00,0.95545,0.95555,0.9553,0.95555,1499800000.0
2007-10-30 08:34:00,0.95555,0.95565,0.9555,0.95565,1099500000.0
2007-10-30 08:35:00,0.9556,0.95575,0.95545,0.9555,946000000.0
2007-10-30 08:36:00,0.9555,0.95555,0.95535,0.95545,1067800000.0
2007-10-30 08:37:00,0.9554,0.95575,0.9554,0.95575,746400000.0
2007-10-30 08:38:00,0.95575,0.95595,0.95575,0.95595,964500000.0
2007-10-30 08:39:00,0.95595,0.95595,0.9558,0.9559,874900000.0
2007-10-30 08:40:00,0.9559,0.956,0.9558,0.95585,1040699999.0
2007-10-30 08:41:00,0.9559,0.95595,0.9557,0.9557,1322800000.0
2007-10-30 08:42:00,0.9557,0.9558,0.95565,0.9558,721600000.0
2007-10-30 08:43:00,0.95575,0.95575,0.95565,0.9557,1194800000.0
2007-10-30 08:44:00,0.9557,0.9559,0.9557,0.9559,924500000.0
2007-10-30 08:45:00,0.9559,0.956,0.95575,0.95575,949000000.0
2007-10-30 08:46:00,0.9558,0.9559,0.95565,0.9558,977400000.0
2007-10-30 08:47:00,0.9558,0.9559,0.9558,0.95585,970400000.0
2007-10-30 08:48:00,0.95585,0.95595,0.95585,0.95585,1096200000.0
2007-10-30 08:49:00,0.9559,0.9559,0.95565,0.9557,1360900000.0
2007-10-30 08:50:00,0.9557,0.9559,0.9557,0.9559,968000000.0
2007-10-30 08:51:00,0.9559,0.9559,0.95565,0.9557,1354000000.0
2007-10-30 08:52:00,0.9557,0.9557,0.9557,0.9557,1586400000.0
2007-10-30 08:53:00,0.9557,0.9557,0.9555,0.9555,1027600000.0
2007-10-30 08:54:00,0.9555,0.9556,0.9555,0.9556,996000000.0
2007-10-30 08:55:00,0.9556,0.9556,0.95535,0.9556,2107300044.0
2007-10-30 08:56:00,0.9556,0.9556,0.9548,0.9554,1343800000.0
2007-10-30 08:57:00,0.9555,0.9555,0.9553,0.9554,1343800000.0
2007-10-30 08:59:00,0.9555,0.9555,0.9554,0.9554,1343800000.0
2007-10-30 09:00:00,0.95555,0.9556,0.95535,0.9554,1343800000.0
2007-10-30 09:02:00,0.9554,0.9554,0.95525,0.9553,1836099982.0
2007-10-30 09:03:00,0.9553,0.9553,0.9552,0.9552,1106500000.0
2007-10-30 09:04:00,0.9552,0.9554,0.9552,0.9554,1603200000.0
2007-10-30 09:05:00,0.9554,0.9554,0.95525,0.95535,1734300024.0
2007-10-30 09:06:00,0.9554,0.9556,0.95535,0.9556,993300000.0
2007-10-30 09:07:00,0.9556,0.9557,0.95545,0.9556,1074100000.0
2007-10-30 09:08:00,0.9556,0.9556,0.95555,0.9556,1745400000.0
2007-10-30 09:09:00,0.95555,0.9558,0.95555,0.9558,1141100000.0
2007-10-30 09:10:00,0.9558,0.9558,0.9558,0.9558,758400000.0
2007-10-30 09:11:00,0.9558,0.9558,0.9557,0.9557,633900000.0
2007-10-30 09:12:00,0.9557,0.9557,0.95555,0.9556,1131600000.0
2007-10-30 09:13:00,0.9556,0.95595,0.9556,0.95575,1218499992.0
2007-10-30 09:14:00,0.9557,0.95585,0.9557,0.9558,1561199977.0
2007-10-30 09:15:00,0.9558,0.956,0.95575,0.95585,1899199940.0
2007-10-30 09:16:00,0.95585,0.9562,0.95575,0.95615,1280099992.0
2007-10-30 09:17:00,0.95615,0.95615,0.95595,0.956,2107600000.0
2007-10-30 09:18:00,0.9552,0.9552,0.9552,0.9552,976000000.0
2007-10-30 09:19:00,0.9553,0.9553,0.9553,0.9553,976000000.0
2007-10-30 09:20:00,0.956,0.9562,0.95555,0.95555,976000000.0
2007-10-30 09:21:00,0.95555,0.9556,0.95515,0.9552,1870800000.0
2007-10-30 09:22:00,0.9552,0.9553,0.95515,0.9553,1578000000.0
2007-10-30 09:23:00,0.9553,0.9553,0.95515,0.9552,767600000.0
2007-10-30 09:24:00,0.9552,0.95535,0.95515,0.9552,1227600000.0
2007-10-30 09:26:00,0.9552,0.9553,0.9552,0.9553,787700000.0
2007-10-30 09:27:00,0.9552,0.9552,0.955,0.9552,1503800000.0
2007-10-30 09:28:00,0.9552,0.9553,0.95515,0.9553,1924000039.0
2007-10-30 09:29:00,0.9553,0.9553,0.95515,0.9553,1093200000.0
2007-10-30 09:30:00,0.95525,0.9553,0.95525,0.9553,906300000.0
2007-10-30 09:31:00,0.9553,0.9553,0.95525,0.9553,1301800000.0
2007-10-30 09:32:00,0.9553,0.9553,0.95525,0.95525,784400000.0
2007-10-30 09:33:00,0.95525,0.95525,0.95475,0.9548,1814100000.0
2007-10-30 09:34:00,0.9548,0.9548,0.95475,0.95475,1948100000.0
2007-10-30 09:35:00,0.95475,0.9548,0.95465,0.9547,2124377504.0
2007-10-30 09:36:00,0.9547,0.9547,0.95455,0.9546,2047399987.0
2007-10-30 09:37:00,0.9546,0.95465,0.9545,0.9546,1757099975.0
2007-10-30 09:38:00,0.9546,0.9547,0.95455,0.95465,1439100000.0
2007-10-30 09:39:00,0.95465,0.95475,0.9546,0.9546,553900000.0
2007-10-30 09:40:00,0.95455,0.9547,0.95455,0.95465,1536300000.0
2007-10-30 09:41:00,0.95465,0.9547,0.95465,0.9547,779700000.0
2007-10-30 09:42:00,0.9547,0.9548,0.9546,0.9547,1527200000.0
2007-10-30 09:43:00,0.95475,0.95475,0.95465,0.95465,1472500000.0
2007-10-30 09:44:00,0.95465,0.9547,0.95455,0.95465,1100500000.0
2007-10-30 09:45:00,0.9547,0.9547,0.95465,0.9547,782400000.0
2007-10-30 09:46:00,0.9547,0.9547,0.95465,0.95465,595600000.0
2007-10-30 09:47:00,0.95465,0.9547,0.9546,0.9547,1141500000.0
2007-10-30 09:48:00,0.9547,0.9548,0.9546,0.9548,807100000.0
2007-10-30 09:49:00,0.9548,0.95485,0.95475,0.95485,426400000.0
2007-10-30 09:50:00,0.95485,0.955,0.9548,0.955,751700000.0
2007-10-30 09:51:00,0.955,0.95515,0.95495,0.9551,752500000.0
2007-10-30 09:52:00,0.9551,0.9551,0.95495,0.95495,1280000000.0
2007-10-30 09:53:00,0.95495,0.95505,0.9549,0.9549,703000000.0
2007-10-30 09:54:00,0.95495,0.955,0.95475,0.95475,535100000.0
2007-10-30 09:55:00,0.95475,0.95535,0.95465,0.95535,395501389.0
2007-10-30 09:56:00,0.95535,0.95565,0.95485,0.9554,1007460436.0
2007-10-30 09:57:00,0.9554,0.9555,0.9554,0.95545,788183921.0
2007-10-30 09:58:00,0.95545,0.9555,0.95535,0.9555,1282000001.0
2007-10-30 09:59:00,0.9555,0.9555,0.9554,0.9554,1594400000.0
2007-10-30 10:00:00,0.9554,0.9555,0.9554,0.9554,1513900000.0
2007-10-30 10:01:00,0.95545,0.9555,0.9554,0.95545,1695200000.0
2007-10-30 10:02:00,0.9555,0.9555,0.95545,0.95545,1314100000.0
2007-10-30 10:03:00,0.95545,0.95545,0.95535,0.95535,610700000.0
2007-10-30 10:04:00,0.95535,0.95555,0.95535,0.9555,1663800000.0
2007-10-30 10:05:00,0.9555,0.9555,0.955,0.9551,876900000.0
2007-10-30 10:06:00,0.9551,0.9553,0.95495,0.95525,1701499991.0
2007-10-30 10:07:00,0.95525,0.95545,0.9552,0.95545,1553100000.0
2007-10-30 10:08:00,0.95545,0.95555,0.955,0.955,1049900007.0
2007-10-30 10:09:00,0.95495,0.95515,0.9549,0.9551,1688399971.0
2007-10-30 10:10:00,0.95515,0.95525,0.95495,0.95515,1843700000.0
2007-10-30 10:11:00,0.9552,0.9555,0.9552,0.9555,966600000.0
2007-10-30 10:12:00,0.95535,0.95535,0.95515,0.95515,966600000.0
2007-10-30 10:13:00,0.95515,0.95525,0.9551,0.95515,1482899999.0
2007-10-30 10:14:00,0.95515,0.95515,0.9551,0.95515,1234700000.0
2007-10-30 10:15:00,0.95515,0.95535,0.9551,0.95535,867800000.0
2007-10-30 10:16:00,0.95535,0.95535,0.9553,0.9553,284700000.0
2007-10-30 10:17:00,0.9553,0.95545,0.95525,0.95535,652300015.0
2007-10-30 10:18:00,0.95535,0.95545,0.9553,0.95535,1030900000.0
2007-10-30 10:19:00,0.95535,0.9554,0.95525,0.95525,556800000.0
2007-10-30 10:20:00,0.9553,0.9554,0.95525,0.95535,635400000.0
2007-10-30 10:21:00,0.95535,0.9554,0.9553,0.9553,509200000.0
2007-10-30 10:22:00,0.9553,0.95545,0.9553,0.95535,527500000.0
2007-10-30 10:23:00,0.95535,0.95545,0.95525,0.95545,875400000.0
2007-10-30 10:24:00,0.95545,0.95545,0.9553,0.95535,1664799969.0
2007-10-30 10:25:00,0.95535,0.95535,0.95525,0.95535,1786600000.0
2007-10-30 10:26:00,0.95535,0.95535,0.95505,0.95525,720100000.0
2007-10-30 10:27:00,0.95525,0.95525,0.9551,0.9551,358100000.0
2007-10-30 10:28:00,0.9551,0.95525,0.95505,0.95525,896800000.0
2007-10-30 10:29:00,0.95525,0.95525,0.9551,0.95515,1144700000.0
2007-10-30 10:30:00,0.95515,0.9552,0.9551,0.95515,613100000.0
2007-10-30 10:31:00,0.95515,0.95515,0.9551,0.95515,901000000.0
2007-10-30 10:32:00,0.95515,0.95515,0.95515,0.95515,614400000.0
2007-10-30 10:33:00,0.95515,0.95515,0.95435,0.9544,907300000.0
2007-10-30 10:34:00,0.9544,0.955,0.9544,0.95485,817800000.0
2007-10-30 10:35:00,0.95485,0.95495,0.95475,0.95485,861500000.0
2007-10-30 10:36:00,0.9556,0.9559,0.9554,0.9558,565600000.0
2007-10-30 10:37:00,0.95485,0.9551,0.95475,0.9549,565600000.0
2007-10-30 10:38:00,0.9549,0.955,0.9548,0.9549,985100000.0
2007-10-30 10:39:00,0.9549,0.9551,0.9548,0.955,1378200000.0
2007-10-30 10:40:00,0.9551,0.9551,0.9548,0.9551,1643100012.0
2007-10-30 10:41:00,0.9551,0.9551,0.95485,0.9551,1497700000.0
2007-10-30 10:42:00,0.9551,0.9554,0.9551,0.95525,729300000.0
2007-10-30 10:43:00,0.95525,0.95525,0.95515,0.95515,738100000.0
2007-10-30 10:44:00,0.95515,0.95525,0.9551,0.9552,825600000.0
2007-10-30 10:45:00,0.9552,0.95525,0.95505,0.95505,846900000.0
2007-10-30 10:46:00,0.95505,0.95525,0.95505,0.9551,1511700000.0
2007-10-30 10:47:00,0.9551,0.9554,0.9551,0.9554,1038200000.0
2007-10-30 10:48:00,0.9554,0.9555,0.9553,0.9553,305400000.0
2007-10-30 10:49:00,0.9553,0.9554,0.95525,0.95525,498400000.0
2007-10-30 10:50:00,0.95525,0.9554,0.95515,0.95525,690899999.0
2007-10-30 10:51:00,0.95525,0.9553,0.95515,0.9553,338400000.0
2007-10-30 10:52:00,0.95525,0.9553,0.9552,0.9552,640100000.0
2007-10-30 10:53:00,0.9552,0.9552,0.95515,0.9552,920700000.0
2007-10-30 10:54:00,0.95515,0.9553,0.9551,0.9552,908000000.0
2007-10-30 10:55:00,0.9552,0.9553,0.9552,0.9553,617400000.0
2007-10-30 10:56:00,0.9553,0.9553,0.95515,0.9552,977800000.0
2007-10-30 10:57:00,0.9552,0.95525,0.95515,0.95515,875599999.0
2007-10-30 10:58:00,0.95515,0.95515,0.95475,0.9548,1703000001.0
2007-10-30 10:59:00,0.9547,0.95515,0.9545,0.9545,832200000.0
2007-10-30 11:00:00,0.9545,0.955,0.9544,0.95495,646500000.0
2007-10-30 11:01:00,0.95495,0.955,0.95485,0.95495,564000000.0
2007-10-30 11:02:00,0.9549,0.95495,0.95475,0.95495,1445899977.0
2007-10-30 11:03:00,0.95495,0.9551,0.9546,0.9551,762100000.0
2007-10-30 11:04:00,0.9551,0.9552,0.95495,0.95505,1102300000.0
2007-10-30 11:05:00,0.95505,0.95505,0.955,0.955,812800000.0
2007-10-30 11:06:00,0.955,0.9551,0.955,0.955,865600000.0
2007-10-30 11:07:00,0.955,0.95515,0.955,0.955,940100000.0
2007-10-30 11:08:00,0.955,0.955,0.9548,0.9548,1209300000.0
2007-10-30 11:09:00,0.9548,0.95515,0.9548,0.955,813800000.0
2007-10-30 11:10:00,0.955,0.9551,0.95495,0.9551,1193799987.0
2007-10-30 11:11:00,0.9551,0.9556,0.9551,0.95545,1659000000.0
2007-10-30 11:12:00,0.95545,0.956,0.95545,0.956,909400000.0
2007-10-30 11:13:00,0.956,0.956,0.9557,0.9559,1133400000.0
2007-10-30 11:14:00,0.9559,0.956,0.9558,0.95585,1878900029.0
2007-10-30 11:15:00,0.95585,0.9559,0.95575,0.9558,1697300061.0
2007-10-30 11:16:00,0.95585,0.95585,0.95565,0.95565,2024900004.0
2007-10-30 11:17:00,0.95565,0.95575,0.95535,0.95555,1771900021.0
2007-10-30 11:18:00,0.95565,0.95575,0.95555,0.95575,646400000.0
2007-10-30 11:19:00,0.95575,0.95585,0.95575,0.9558,643700000.0
2007-10-30 11:20:00,0.956,0.956,0.956,0.956,1529780308.0
2007-10-30 11:21:00,0.95575,0.9562,0.9557,0.95605,1529780308.0
2007-10-30 11:22:00,0.95605,0.9566,0.95605,0.9565,1028700000.0
2007-10-30 11:23:00,0.9565,0.9566,0.9564,0.9565,1396099977.0
2007-10-30 11:24:00,0.9565,0.9566,0.95615,0.95625,1351999988.0
2007-10-30 11:26:00,0.95625,0.95625,0.9561,0.95625,1202100000.0
2007-10-30 11:27:00,0.9562,0.95625,0.9559,0.9559,1187099996.0
2007-10-30 11:29:00,0.9559,0.95595,0.95585,0.9559,1946799953.0
2007-10-30 11:30:00,0.9559,0.95595,0.9559,0.95595,1357200000.0
2007-10-30 11:31:00,0.95595,0.95595,0.9559,0.9559,1039200000.0
2007-10-30 11:32:00,0.95595,0.956,0.95595,0.95595,513700000.0
2007-10-30 11:33:00,0.95595,0.95595,0.95585,0.95585,428898448.0
2007-10-30 11:34:00,0.95585,0.95585,0.9555,0.9556,679478432.0
2007-10-30 11:35:00,0.9556,0.9556,0.95555,0.95555,367187782.0
2007-10-30 11:36:00,0.95555,0.956,0.95545,0.95575,955671974.0
2007-10-30 11:37:00,0.9557,0.95575,0.9556,0.95565,1470099971.0
2007-10-30 11:38:00,0.9556,0.95575,0.9556,0.95575,2082199997.0
2007-10-30 11:39:00,0.95575,0.95575,0.9557,0.95575,1258100000.0
2007-10-30 11:40:00,0.95575,0.95575,0.9557,0.95575,1197600000.0
2007-10-30 11:41:00,0.95575,0.9558,0.95565,0.95575,2019699999.0
2007-10-30 11:42:00,0.95575,0.95575,0.95555,0.95565,1583000000.0
2007-10-30 11:43:00,0.95565,0.9558,0.95565,0.9558,950800000.0
2007-10-30 11:44:00,0.9558,0.95605,0.95575,0.956,692600000.0
2007-10-30 11:45:00,0.956,0.9563,0.9558,0.9562,879800000.0
2007-10-30 11:46:00,0.9562,0.95645,0.95615,0.95635,980200000.0
2007-10-30 11:47:00,0.95635,0.9564,0.9562,0.9562,404700000.0
2007-10-30 11:48:00,0.9562,0.95645,0.9561,0.9564,1607800031.0
2007-10-30 11:49:00,0.9564,0.9567,0.9562,0.9567,683400000.0
2007-10-30 11:50:00,0.95655,0.95665,0.9563,0.9565,229400000.0
2007-10-30 11:51:00,0.95655,0.95665,0.95635,0.95655,460900000.0
2007-10-30 11:52:00,0.95655,0.9566,0.9564,0.9565,234900000.0
2007-10-30 11:53:00,0.9565,0.9565,0.9563,0.9564,47100000.0
2007-10-30 11:54:00,0.9564,0.95645,0.9563,0.9563,792100000.0
2007-10-30 11:55:00,0.9563,0.95645,0.9563,0.9564,478400000.0
2007-10-30 11:56:00,0.95635,0.9564,0.9561,0.95635,976300006.0
2007-10-30 11:57:00,0.95635,0.95635,0.956,0.956,971900000.0
2007-10-30 11:58:00,0.956,0.95615,0.95595,0.95615,1887499996.0
2007-10-30 11:59:00,0.95615,0.95625,0.956,0.95605,1227400000.0
2007-10-30 12:00:00,0.95605,0.9562,0.9555,0.95555,1456600001.0
2007-10-30 12:01:00,0.95555,0.95575,0.9555,0.95565,1284399986.0
2007-10-30 12:02:00,0.95565,0.95605,0.95565,0.95605,1304550000.0
2007-10-30 12:03:00,0.95605,0.95615,0.95595,0.95595,580500000.0
2007-10-30 12:05:00,0.95615,0.9562,0.95595,0.95595,385700000.0
2007-10-30 12:06:00,0.95595,0.95605,0.9557,0.9557,764300000.0
2007-10-30 12:07:00,0.9557,0.9557,0.95535,0.9554,1042500000.0
2007-10-30 12:08:00,0.9554,0.95575,0.95525,0.95575,1182600000.0
2007-10-30 12:09:00,0.95575,0.95575,0.9556,0.95575,1771599983.0
2007-10-30 12:10:00,0.95575,0.95595,0.95575,0.95595,592000000.0
2007-10-30 12:11:00,0.95595,0.95595,0.95575,0.95585,859200000.0
2007-10-30 12:12:00,0.95585,0.95585,0.95585,0.95585,575200000.0
2007-10-30 12:13:00,0.95585,0.95585,0.95575,0.9558,996200000.0
2007-10-30 12:14:00,0.95575,0.9559,0.95575,0.9559,970928896.0
2007-10-30 12:15:00,0.9559,0.9559,0.9558,0.9559,900399239.0
2007-10-30 12:16:00,0.9559,0.9559,0.95585,0.9559,925471401.0
2007-10-30 12:17:00,0.95585,0.9559,0.95585,0.9559,1043075627.0
2007-10-30 12:18:00,0.9559,0.956,0.95585,0.956,1305281638.0
2007-10-30 12:19:00,0.956,0.95625,0.956,0.9562,1128699999.0
2007-10-30 12:20:00,0.9562,0.9562,0.95605,0.95605,1019500000.0
2007-10-30 12:21:00,0.95605,0.9561,0.956,0.956,371200000.0
2007-10-30 12:22:00,0.956,0.9561,0.956,0.9561,382400000.0
2007-10-30 12:23:00,0.9561,0.9561,0.95595,0.956,1016200000.0
2007-10-30 12:24:00,0.956,0.9561,0.95595,0.956,897600000.0
2007-10-30 12:25:00,0.956,0.956,0.95595,0.956,1108000000.0
2007-10-30 12:26:00,0.956,0.956,0.95585,0.956,1738000020.0
2007-10-30 12:27:00,0.956,0.956,0.9559,0.956,567100000.0
2007-10-30 12:28:00,0.956,0.956,0.9559,0.956,1234800001.0
2007-10-30 12:29:00,0.956,0.956,0.9559,0.956,1332300000.0
2007-10-30 12:30:00,0.956,0.956,0.95595,0.95595,860900000.0
2007-10-30 12:31:00,0.95595,0.956,0.9559,0.956,204800000.0
2007-10-30 12:32:00,0.956,0.9561,0.95585,0.9559,1371700002.0
2007-10-30 12:33:00,0.9559,0.9559,0.95585,0.9559,973692268.0
2007-10-30 12:34:00,0.95585,0.956,0.95585,0.956,931800000.0
2007-10-30 12:35:00,0.956,0.956,0.95595,0.95595,906400000.0
2007-10-30 12:36:00,0.95595,0.956,0.9559,0.95595,2101592433.0
2007-10-30 12:37:00,0.95595,0.956,0.95595,0.956,1326400000.0
2007-10-30 12:38:00,0.956,0.956,0.95595,0.95595,1376800000.0
2007-10-30 12:39:00,0.95595,0.956,0.9559,0.9559,1332600000.0
2007-10-30 12:40:00,0.9559,0.9559,0.9559,0.9559,1712000000.0
2007-10-30 12:41:00,0.9559,0.9561,0.9559,0.95595,1484000000.0
2007-10-30 12:42:00,0.95595,0.95625,0.95595,0.95625,1115200000.0
2007-10-30 12:43:00,0.95625,0.9563,0.95605,0.95615,1222000000.0
2007-10-30 12:44:00,0.95615,0.9562,0.9561,0.9561,1050400000.0
2007-10-30 12:45:00,0.9561,0.9562,0.956,0.95605,1423800000.0
2007-10-30 12:46:00,0.95605,0.9561,0.95605,0.95605,1040100000.0
2007-10-30 12:48:00,0.9554,0.9554,0.9554,0.9554,1723200000.0
2007-10-30 12:49:00,0.95595,0.95595,0.95595,0.95595,1723200000.0
2007-10-30 12:50:00,0.95595,0.95625,0.9559,0.95615,1618999991.0
2007-10-30 12:51:00,0.9562,0.95635,0.95605,0.9561,1371299994.0
2007-10-30 12:52:00,0.9561,0.9562,0.95605,0.9562,1793000000.0
2007-10-30 12:53:00,0.9562,0.9563,0.95615,0.95615,1783499998.0
2007-10-30 12:54:00,0.9562,0.9562,0.95605,0.95615,1595400014.0
2007-10-30 12:55:00,0.95615,0.95625,0.95615,0.95625,1103800000.0
2007-10-30 12:56:00,0.95625,0.9563,0.9559,0.95595,1098600000.0
2007-10-30 12:57:00,0.95595,0.95605,0.9559,0.9559,1107100000.0
2007-10-30 12:58:00,0.9559,0.9559,0.95585,0.95585,1011800224.0
2007-10-30 12:59:00,0.95585,0.9559,0.95585,0.9559,898834867.0
2007-10-30 13:00:00,0.9559,0.95595,0.95575,0.9559,1097504758.0
2007-10-30 13:01:00,0.9559,0.956,0.95585,0.956,1564500000.0
2007-10-30 13:02:00,0.956,0.956,0.9559,0.95595,762400000.0
2007-10-30 13:03:00,0.95595,0.95595,0.95585,0.95595,459200000.0
2007-10-30 13:04:00,0.95595,0.95595,0.95585,0.9559,922400000.0
2007-10-30 13:05:00,0.9559,0.9559,0.9558,0.9558,685376807.0
2007-10-30 13:06:00,0.9558,0.9559,0.9558,0.9559,74236829.0
2007-10-30 13:07:00,0.9559,0.9559,0.95565,0.95565,733685227.0
2007-10-30 13:08:00,0.95575,0.9559,0.95575,0.9559,86513636.0
2007-10-30 13:09:00,0.9559,0.9559,0.9553,0.95535,748374411.0
2007-10-30 13:10:00,0.9553,0.9555,0.9553,0.95545,1930899963.0
2007-10-30 13:11:00,0.9554,0.9559,0.9554,0.9557,1031000000.0
2007-10-30 13:12:00,0.95545,0.9555,0.9554,0.9554,1031000000.0
2007-10-30 13:13:00,0.9554,0.95555,0.95535,0.9555,637800000.0
2007-10-30 13:14:00,0.9555,0.9557,0.95545,0.9557,1268599978.0
2007-10-30 13:15:00,0.9557,0.9557,0.95555,0.95565,512199998.0
2007-10-30 13:16:00,0.95565,0.956,0.95565,0.95585,1678300000.0
2007-10-30 13:17:00,0.95585,0.95585,0.9557,0.9558,189500000.0
2007-10-30 13:18:00,0.9558,0.956,0.95565,0.9558,1042000002.0
2007-10-30 13:19:00,0.9559,0.9562,0.9559,0.9562,1620000009.0
2007-10-30 13:20:00,0.9557,0.956,0.9555,0.9557,1620000009.0
2007-10-30 13:21:00,0.95565,0.956,0.95555,0.9558,2132700003.0
2007-10-30 13:22:00,0.9558,0.9558,0.9557,0.9558,1742700000.0
2007-10-30 13:23:00,0.9558,0.9558,0.9555,0.9555,1241800000.0
2007-10-30 13:24:00,0.9555,0.9558,0.9555,0.9557,1153100000.0
2007-10-30 13:25:00,0.9557,0.9557,0.95555,0.9557,306952950.0
2007-10-30 13:26:00,0.9557,0.9557,0.9557,0.9557,10429425.0
2007-10-30 13:27:00,0.9557,0.9557,0.9555,0.9557,240621658.0
2007-10-30 13:28:00,0.9557,0.9557,0.9552,0.9552,285958127.0
2007-10-30 13:29:00,0.9552,0.9553,0.9552,0.9553,1116000000.0
2007-10-30 13:30:00,0.9553,0.9553,0.95525,0.95525,972000000.0
2007-10-30 13:31:00,0.95525,0.9553,0.9552,0.9552,809600000.0
2007-10-30 13:32:00,0.9552,0.95525,0.95505,0.95515,986900000.0
2007-10-30 13:33:00,0.95515,0.9553,0.95505,0.95525,829400000.0
2007-10-30 13:34:00,0.95525,0.9553,0.9552,0.9553,1079200000.0
2007-10-30 13:35:00,0.9553,0.95535,0.95525,0.9553,1136600000.0
2007-10-30 13:36:00,0.9553,0.9554,0.9552,0.9552,915000000.0
2007-10-30 13:37:00,0.9552,0.9553,0.9552,0.9552,540099999.0
2007-10-30 13:38:00,0.9552,0.9554,0.9551,0.95535,1019100001.0
2007-10-30 13:39:00,0.95535,0.95535,0.95525,0.9553,1890699928.0
2007-10-30 13:40:00,0.95535,0.95535,0.9553,0.9553,495800000.0
2007-10-30 13:41:00,0.9553,0.9553,0.95525,0.9553,1374200000.0
2007-10-30 13:42:00,0.9553,0.9553,0.95525,0.95525,719300000.0
2007-10-30 13:43:00,0.95525,0.95525,0.9552,0.9552,236700000.0
2007-10-30 13:44:00,0.9552,0.9555,0.9552,0.9555,1298000000.0
2007-10-30 13:45:00,0.9555,0.9555,0.95525,0.95535,1435700000.0
2007-10-30 13:46:00,0.95535,0.9554,0.95525,0.9554,949600000.0
2007-10-30 13:47:00,0.9554,0.9554,0.95515,0.9554,2023600022.0
2007-10-30 13:48:00,0.9554,0.9555,0.95535,0.9555,1052000000.0
2007-10-30 13:49:00,0.9555,0.9555,0.95545,0.9555,1086600000.0
2007-10-30 13:50:00,0.9555,0.9555,0.95535,0.9554,1290300000.0
2007-10-30 13:51:00,0.95535,0.9554,0.95535,0.9554,1902400040.0
2007-10-30 13:52:00,0.9554,0.9556,0.95535,0.9555,1368800000.0
2007-10-30 13:53:00,0.9555,0.9555,0.95545,0.9555,1327900000.0
2007-10-30 13:54:00,0.9555,0.9556,0.95545,0.95555,929600000.0
2007-10-30 13:55:00,0.95555,0.956,0.9555,0.95585,1068800000.0
2007-10-30 13:56:00,0.95585,0.956,0.95535,0.95535,1053799998.0
2007-10-30 13:57:00,0.95535,0.9555,0.95535,0.9555,1691800024.0
2007-10-30 13:58:00,0.9555,0.95565,0.95545,0.9555,1313200000.0
2007-10-30 13:59:00,0.95545,0.9555,0.95535,0.95545,1863300000.0
2007-10-30 14:00:00,0.95545,0.9557,0.9554,0.9557,1049800000.0
2007-10-30 14:01:00,0.9557,0.9557,0.9555,0.9555,1060800000.0
2007-10-30 14:02:00,0.9555,0.9555,0.9554,0.9555,1436000000.0
2007-10-30 14:03:00,0.95545,0.9557,0.95545,0.9557,1254000000.0
2007-10-30 14:04:00,0.9557,0.9557,0.9556,0.9557,1424800000.0
2007-10-30 14:05:00,0.9557,0.9557,0.95535,0.95535,1121600000.0
2007-10-30 14:06:00,0.95535,0.9554,0.95535,0.95535,1321000000.0
2007-10-30 14:07:00,0.95535,0.95565,0.95535,0.9555,1698700009.0
2007-10-30 14:08:00,0.9555,0.95555,0.9555,0.95555,1017600000.0
2007-10-30 14:09:00,0.95555,0.9557,0.95545,0.9557,1297700000.0
2007-10-30 14:10:00,0.9557,0.9557,0.95555,0.95555,1528200000.0
2007-10-30 14:11:00,0.9556,0.956,0.9555,0.9558,1531400026.0
2007-10-30 14:12:00,0.95575,0.95625,0.95575,0.956,1695999993.0
2007-10-30 14:13:00,0.956,0.9565,0.956,0.9565,1731599996.0
2007-10-30 14:14:00,0.9565,0.9565,0.9562,0.9563,1171200000.0
2007-10-30 14:15:00,0.9563,0.9563,0.9562,0.9562,915400000.0
2007-10-30 14:16:00,0.9562,0.95625,0.9561,0.95615,439700000.0
2007-10-30 14:17:00,0.9561,0.9561,0.95575,0.956,1132300003.0
2007-10-30 14:18:00,0.956,0.956,0.9559,0.95595,876600000.0
2007-10-30 14:19:00,0.95595,0.9563,0.95595,0.9563,670200000.0
2007-10-30 14:20:00,0.9563,0.9563,0.95595,0.956,1080200000.0
2007-10-30 14:21:00,0.956,0.95605,0.956,0.956,1008800000.0
2007-10-30 14:22:00,0.956,0.9562,0.956,0.95605,912100000.0
2007-10-30 14:23:00,0.95605,0.9561,0.956,0.95605,1352300000.0
2007-10-30 14:24:00,0.95605,0.95605,0.95595,0.956,895800000.0
2007-10-30 14:25:00,0.956,0.956,0.95585,0.95595,749100000.0
2007-10-30 14:26:00,0.95595,0.95595,0.95575,0.95575,678200000.0
2007-10-30 14:27:00,0.95575,0.9558,0.95565,0.95575,1099900000.0
2007-10-30 14:28:00,0.95575,0.95585,0.95575,0.9558,744700000.0
2007-10-30 14:29:00,0.95575,0.9558,0.95565,0.95565,891400000.0
2007-10-30 14:30:00,0.95585,0.95645,0.95565,0.95625,1279600000.0
2007-10-30 14:31:00,0.95625,0.95635,0.9562,0.9562,742400000.0
2007-10-30 14:32:00,0.9562,0.9565,0.9562,0.9565,845500000.0
2007-10-30 14:33:00,0.9565,0.95685,0.9565,0.9566,655350000.0
2007-10-30 14:34:00,0.9566,0.9569,0.9566,0.9567,460000000.0
2007-10-30 14:35:00,0.95665,0.9567,0.95655,0.95655,836800000.0
2007-10-30 14:36:00,0.95655,0.95665,0.95625,0.9564,984900002.0
2007-10-30 14:37:00,0.95635,0.9564,0.95625,0.9564,692100002.0
2007-10-30 14:38:00,0.9564,0.9564,0.95615,0.9563,419700000.0
2007-10-30 14:39:00,0.9563,0.9563,0.956,0.95605,1343600000.0
2007-10-30 14:40:00,0.95605,0.9563,0.95605,0.95625,739200000.0
2007-10-30 14:41:00,0.95625,0.95655,0.95625,0.9564,716200000.0
2007-10-30 14:42:00,0.9564,0.9565,0.95635,0.95635,971500000.0
2007-10-30 14:43:00,0.95635,0.95635,0.95605,0.95605,1197200001.0
2007-10-30 14:44:00,0.95605,0.95655,0.95605,0.95625,966500000.0
2007-10-30 14:45:00,0.95625,0.95645,0.9561,0.9563,1660100007.0
2007-10-30 14:46:00,0.9563,0.95665,0.9563,0.95655,1141100010.0
2007-10-30 14:47:00,0.95655,0.95675,0.95655,0.95675,484700000.0
2007-10-30 14:48:00,0.9568,0.95715,0.9567,0.95715,772400000.0
2007-10-30 14:49:00,0.95715,0.9576,0.9571,0.95715,1362400000.0
2007-10-30 14:50:00,0.95715,0.95715,0.9566,0.9567,1221600003.0
2007-10-30 14:51:00,0.9567,0.95695,0.9567,0.95685,1324200000.0
2007-10-30 14:52:00,0.95685,0.95685,0.9562,0.95665,896700001.0
2007-10-30 14:53:00,0.95665,0.95705,0.95665,0.95675,852300000.0
2007-10-30 14:54:00,0.95675,0.95685,0.95665,0.95665,1194299996.0
2007-10-30 14:55:00,0.95665,0.95675,0.9566,0.95675,1562099999.0
2007-10-30 14:56:00,0.95675,0.95685,0.95675,0.95675,544300000.0
2007-10-30 14:57:00,0.95675,0.95675,0.95665,0.95665,245200000.0
2007-10-30 14:58:00,0.95655,0.95655,0.9562,0.95625,1229100000.0
2007-10-30 14:59:00,0.95625,0.95625,0.956,0.956,609900000.0
2007-10-30 15:00:00,0.95595,0.9562,0.95565,0.95565,906600000.0
2007-10-30 15:01:00,0.95565,0.9559,0.95565,0.95575,1072800000.0
2007-10-30 15:02:00,0.95575,0.9558,0.95545,0.9555,1589700003.0
2007-10-30 15:03:00,0.95545,0.9556,0.9552,0.9552,1523399998.0
2007-10-30 15:04:00,0.9552,0.9554,0.9552,0.9553,916600000.0
2007-10-30 15:05:00,0.9553,0.9553,0.95485,0.955,937200003.0
2007-10-30 15:06:00,0.9551,0.9551,0.95495,0.9551,1093100002.0
2007-10-30 15:07:00,0.9551,0.9551,0.95475,0.95485,1180700000.0
2007-10-30 15:08:00,0.95485,0.9551,0.95485,0.955,902800002.0
2007-10-30 15:09:00,0.955,0.9551,0.95495,0.95505,1119199998.0
2007-10-30 15:10:00,0.95505,0.9551,0.95475,0.9551,918400000.0
2007-10-30 15:11:00,0.9551,0.95525,0.95495,0.95525,1126700000.0
2007-10-30 15:12:00,0.95525,0.95525,0.955,0.95515,1444800000.0
2007-10-30 15:13:00,0.95515,0.9552,0.9551,0.9552,1678700002.0
2007-10-30 15:14:00,0.9552,0.9553,0.9551,0.95525,1022300002.0
2007-10-30 15:15:00,0.95525,0.9553,0.9551,0.9552,1491499993.0
2007-10-30 15:16:00,0.9552,0.95555,0.9552,0.95555,891700000.0
2007-10-30 15:17:00,0.95555,0.9558,0.95545,0.95555,905999999.0
2007-10-30 15:18:00,0.95555,0.9556,0.95555,0.95555,1483200000.0
2007-10-30 15:19:00,0.95555,0.95575,0.9555,0.9556,1196099999.0
2007-10-30 15:20:00,0.95565,0.95575,0.95555,0.95555,1747700008.0
2007-10-30 15:22:00,0.9558,0.9561,0.95575,0.956,1073800004.0
2007-10-30 15:23:00,0.956,0.95605,0.9559,0.95595,1319999999.0
2007-10-30 15:24:00,0.95595,0.95595,0.9559,0.95595,1732399989.0
2007-10-30 15:25:00,0.95595,0.956,0.9556,0.95575,1529800000.0
2007-10-30 15:26:00,0.95575,0.95585,0.95545,0.95565,1525800000.0
2007-10-30 15:27:00,0.95565,0.95565,0.9554,0.95545,1292300007.0
2007-10-30 15:28:00,0.95545,0.95555,0.95545,0.95545,951700000.0
2007-10-30 15:29:00,0.9553,0.95535,0.95525,0.9553,751700000.0
2007-10-30 15:30:00,0.9553,0.9555,0.95525,0.95545,698800000.0
2007-10-30 15:31:00,0.95535,0.95555,0.95515,0.95545,1946766074.0
2007-10-30 15:32:00,0.95545,0.9556,0.95545,0.9556,1402374369.0
2007-10-30 15:33:00,0.9556,0.9558,0.95555,0.95575,1942800013.0
2007-10-30 15:34:00,0.9557,0.95575,0.9555,0.9556,1114099976.0
2007-10-30 15:35:00,0.9556,0.95575,0.95555,0.95555,1299800000.0
2007-10-30 15:36:00,0.95555,0.95565,0.95555,0.95565,1320500000.0
2007-10-30 15:37:00,0.9546,0.9546,0.9541,0.9542,1786000000.0
2007-10-30 15:38:00,0.95575,0.95585,0.9557,0.95585,1786000000.0
2007-10-30 15:39:00,0.95585,0.95605,0.9558,0.95605,1623699982.0
2007-10-30 15:40:00,0.9543,0.9544,0.9543,0.9544,581600000.0
2007-10-30 15:41:00,0.95585,0.9561,0.95585,0.95595,581600000.0
2007-10-30 15:42:00,0.95595,0.95595,0.95575,0.9558,921600000.0
2007-10-30 15:43:00,0.9558,0.95585,0.9554,0.9554,766400000.0
2007-10-30 15:44:00,0.9554,0.95555,0.95535,0.9554,1259700000.0
2007-10-30 15:45:00,0.9554,0.9555,0.9554,0.95545,619800000.0
2007-10-30 15:46:00,0.9555,0.9555,0.9553,0.9553,1123500000.0
2007-10-30 15:47:00,0.9553,0.95545,0.9553,0.9553,757800000.0
2007-10-30 15:48:00,0.9553,0.9554,0.9552,0.9554,759100000.0
2007-10-30 15:49:00,0.9554,0.9554,0.95505,0.9553,640700000.0
2007-10-30 15:50:00,0.9553,0.9555,0.95525,0.95535,739500000.0
2007-10-30 15:51:00,0.95535,0.95545,0.95535,0.9554,533000000.0
2007-10-30 15:52:00,0.9554,0.95565,0.9552,0.9554,735799999.0
2007-10-30 15:53:00,0.9554,0.9555,0.9554,0.95545,1388900000.0
2007-10-30 15:54:00,0.95545,0.95545,0.95515,0.9554,1070700000.0
2007-10-30 15:55:00,0.9554,0.9557,0.95535,0.95565,1368800000.0
2007-10-30 15:56:00,0.95565,0.9557,0.9556,0.9556,1143200000.0
2007-10-30 15:57:00,0.9556,0.9556,0.95545,0.9556,1144000000.0
2007-10-30 15:58:00,0.9556,0.9557,0.9554,0.9554,1011100000.0
2007-10-30 15:59:00,0.9554,0.95565,0.95525,0.95525,695200000.0
2007-10-30 16:00:00,0.95525,0.9554,0.95475,0.95475,1830200007.0
2007-10-30 16:01:00,0.95475,0.95485,0.9545,0.9547,874800000.0
2007-10-30 16:02:00,0.9547,0.9551,0.9546,0.9548,848600000.0
2007-10-30 16:03:00,0.9548,0.955,0.95465,0.9548,923899998.0
2007-10-30 16:04:00,0.9548,0.95485,0.95395,0.954,852800000.0
2007-10-30 16:05:00,0.954,0.9542,0.954,0.9541,808700000.0
2007-10-30 16:06:00,0.9541,0.9543,0.9539,0.95415,863700001.0
2007-10-30 16:07:00,0.95415,0.9542,0.95395,0.95395,1331800002.0
2007-10-30 16:08:00,0.9541,0.9542,0.9538,0.9541,1032300001.0
2007-10-30 16:09:00,0.9541,0.9542,0.954,0.954,1137500000.0
2007-10-30 16:10:00,0.954,0.9542,0.954,0.95415,819500000.0
2007-10-30 16:11:00,0.95415,0.95435,0.95415,0.9542,1364600000.0
2007-10-30 16:12:00,0.9542,0.9544,0.9542,0.9543,949500000.0
2007-10-30 16:13:00,0.9543,0.9544,0.9542,0.95425,919200000.0
2007-10-30 16:14:00,0.95425,0.9544,0.9542,0.9543,958200000.0
2007-10-30 16:15:00,0.9543,0.9544,0.9542,0.9544,928100000.0
2007-10-30 16:16:00,0.9544,0.9545,0.95435,0.9545,1134700000.0
2007-10-30 16:17:00,0.9545,0.95465,0.95445,0.9545,1071100000.0
2007-10-30 16:18:00,0.9545,0.95455,0.9545,0.95455,402400000.0
2007-10-30 16:19:00,0.95455,0.95465,0.9545,0.95465,605600000.0
2007-10-30 16:20:00,0.95465,0.95465,0.95455,0.95455,1247200000.0
2007-10-30 16:21:00,0.95455,0.95465,0.95455,0.9546,477200000.0
2007-10-30 16:22:00,0.9546,0.9547,0.9545,0.9545,630900000.0
2007-10-30 16:23:00,0.9545,0.9545,0.9544,0.9544,2113099984.0
2007-10-30 16:24:00,0.9544,0.95445,0.9542,0.9543,756800000.0
2007-10-30 16:25:00,0.9543,0.9551,0.9543,0.9551,1561800017.0
2007-10-30 16:26:00,0.9551,0.95515,0.95465,0.9547,1316799998.0
2007-10-30 16:27:00,0.9547,0.95475,0.95455,0.95455,910900000.0
2007-10-30 16:28:00,0.95455,0.95465,0.95455,0.9546,928100000.0
2007-10-30 16:29:00,0.9546,0.95465,0.95445,0.95445,558200000.0
2007-10-30 16:30:00,0.95445,0.9545,0.9544,0.9545,677400000.0
2007-10-30 16:31:00,0.9545,0.9545,0.95435,0.9545,604750000.0
2007-10-30 16:32:00,0.95445,0.9547,0.95445,0.9546,690700000.0
2007-10-30 16:33:00,0.9546,0.9547,0.95455,0.9547,801100000.0
2007-10-30 16:34:00,0.9547,0.9548,0.95455,0.95475,1550599998.0
2007-10-30 16:35:00,0.9547,0.9549,0.9546,0.95465,1511100000.0
2007-10-30 16:36:00,0.9546,0.9549,0.9546,0.9548,1967099985.0
2007-10-30 16:37:00,0.9548,0.9548,0.95425,0.9544,1147800000.0
2007-10-30 16:38:00,0.9544,0.9545,0.9544,0.9544,875000000.0
2007-10-30 16:39:00,0.9544,0.9545,0.9543,0.9543,929700000.0
2007-10-30 16:40:00,0.9543,0.9545,0.9543,0.95445,1122800000.0
2007-10-30 16:41:00,0.95445,0.95455,0.95445,0.95445,1117200002.0
2007-10-30 16:42:00,0.95445,0.9545,0.9543,0.9544,1363499990.0
2007-10-30 16:43:00,0.9544,0.9545,0.9543,0.9545,764800000.0
2007-10-30 16:44:00,0.9545,0.9545,0.9545,0.9545,618400000.0
2007-10-30 16:45:00,0.9545,0.9545,0.9542,0.9542,1104000000.0
2007-10-30 16:46:00,0.9542,0.95455,0.95415,0.9543,530100000.0
2007-10-30 16:47:00,0.9543,0.9543,0.95405,0.9541,1529300003.0
2007-10-30 16:48:00,0.9534,0.9534,0.9532,0.9533,1107400000.0
2007-10-30 16:49:00,0.9541,0.9542,0.9541,0.95415,1107400000.0
2007-10-30 16:50:00,0.95415,0.9544,0.95415,0.9544,1230000000.0
2007-10-30 16:51:00,0.9544,0.9544,0.95425,0.9543,935100000.0
2007-10-30 16:52:00,0.9543,0.9544,0.9542,0.9544,1054100000.0
2007-10-30 16:53:00,0.9544,0.9544,0.95425,0.9543,1426900000.0
2007-10-30 16:54:00,0.9543,0.9543,0.95425,0.95425,2029000001.0
2007-10-30 16:55:00,0.9543,0.9544,0.95425,0.9544,1393100000.0
2007-10-30 16:56:00,0.95435,0.9545,0.95425,0.9545,1098000000.0
2007-10-30 16:57:00,0.9545,0.9545,0.9543,0.9544,837500000.0
2007-10-30 16:58:00,0.9544,0.9547,0.95435,0.9546,700400000.0
2007-10-30 16:59:00,0.9546,0.9547,0.95445,0.95465,813550000.0
2007-10-30 17:00:00,0.95465,0.955,0.9546,0.955,1102500001.0
2007-10-30 17:01:00,0.955,0.955,0.9543,0.9548,1063200000.0
2007-10-30 17:02:00,0.9547,0.9548,0.95465,0.9548,539200000.0
2007-10-30 17:03:00,0.9548,0.9549,0.9547,0.9547,324000000.0
2007-10-30 17:04:00,0.9547,0.9548,0.9545,0.9546,609200000.0
2007-10-30 17:05:00,0.95455,0.955,0.95455,0.9549,1414700005.0
2007-10-30 17:06:00,0.9549,0.9549,0.9547,0.9548,738200000.0
2007-10-30 17:07:00,0.95475,0.9548,0.95435,0.9544,2103500009.0
2007-10-30 17:08:00,0.9544,0.9545,0.9543,0.9545,970600000.0
2007-10-30 17:09:00,0.9545,0.9545,0.9543,0.9544,872400000.0
2007-10-30 17:10:00,0.9544,0.9544,0.9542,0.9542,1085900000.0
2007-10-30 17:11:00,0.9542,0.9544,0.9542,0.9544,1067800000.0
2007-10-30 17:12:00,0.9544,0.9544,0.95435,0.95435,504200000.0
2007-10-30 17:13:00,0.95435,0.9544,0.9543,0.9544,1089300000.0
2007-10-30 17:14:00,0.9544,0.95455,0.95435,0.9544,1696000000.0
2007-10-30 17:15:00,0.9545,0.9546,0.95435,0.9545,1114000000.0
2007-10-30 17:16:00,0.9545,0.9548,0.95445,0.9546,1745100003.0
2007-10-30 17:17:00,0.9546,0.9546,0.95455,0.9546,1742000038.0
2007-10-30 17:18:00,0.9546,0.9546,0.9545,0.9546,1857399993.0
2007-10-30 17:19:00,0.95455,0.9546,0.95455,0.95455,1435100000.0
2007-10-30 17:20:00,0.9546,0.9547,0.95455,0.9547,990600000.0
2007-10-30 17:21:00,0.9547,0.9547,0.95445,0.9545,856000000.0
2007-10-30 17:22:00,0.9545,0.9545,0.9543,0.9543,1579300031.0
2007-10-30 17:23:00,0.9543,0.9543,0.95415,0.95425,993400006.0
2007-10-30 17:24:00,0.9543,0.9543,0.9539,0.954,1102100000.0
2007-10-30 17:25:00,0.954,0.9541,0.95395,0.9541,884800000.0
2007-10-30 17:26:00,0.9541,0.9541,0.95345,0.9537,1388499994.0
2007-10-30 17:27:00,0.9537,0.9539,0.95365,0.9539,1133000000.0
2007-10-30 17:28:00,0.9539,0.9539,0.9535,0.9539,2112100008.0
2007-10-30 17:29:00,0.9539,0.9539,0.9539,0.9539,1684900000.0
2007-10-30 17:30:00,0.9548,0.9548,0.9547,0.9547,1248200000.0
2007-10-30 17:31:00,0.9539,0.9541,0.95375,0.9538,1248200000.0
2007-10-30 17:32:00,0.9546,0.9546,0.9545,0.9545,1080000000.0
2007-10-30 17:33:00,0.9546,0.9546,0.9545,0.9546,1080000000.0
2007-10-30 17:34:00,0.9536,0.9536,0.9535,0.9535,1080000000.0
2007-10-30 17:35:00,0.9535,0.9537,0.95335,0.9536,820400000.0
2007-10-30 17:36:00,0.95355,0.9536,0.95355,0.9536,2123899988.0
2007-10-30 17:37:00,0.9536,0.95365,0.9536,0.95365,807100000.0
2007-10-30 17:38:00,0.95365,0.9538,0.95365,0.95375,598800000.0
2007-10-30 17:39:00,0.95375,0.95395,0.95355,0.9539,1082100006.0
2007-10-30 17:40:00,0.9539,0.95395,0.95385,0.95395,1327400000.0
2007-10-30 17:41:00,0.95395,0.9541,0.95385,0.9539,1137200007.0
2007-10-30 17:42:00,0.95385,0.9539,0.95385,0.9539,1068300000.0
2007-10-30 17:43:00,0.9539,0.95395,0.95385,0.95385,1169700000.0
2007-10-30 17:44:00,0.95385,0.9539,0.9538,0.9538,1108900000.0
2007-10-30 17:45:00,0.9538,0.9538,0.95365,0.9538,901500000.0
2007-10-30 17:46:00,0.9538,0.9539,0.9538,0.9538,943200000.0
2007-10-30 17:47:00,0.9538,0.9538,0.9536,0.9536,855200000.0
2007-10-30 17:48:00,0.9536,0.9536,0.95325,0.95335,1109699987.0
2007-10-30 17:49:00,0.95335,0.9538,0.95335,0.9537,979000000.0
2007-10-30 17:50:00,0.9537,0.9538,0.9534,0.95375,825600000.0
2007-10-30 17:51:00,0.95375,0.95375,0.9536,0.9536,417050000.0
2007-10-30 17:52:00,0.9536,0.9537,0.95355,0.95355,1147800000.0
2007-10-30 17:53:00,0.9537,0.9537,0.95355,0.9536,1110500000.0
2007-10-30 17:54:00,0.9536,0.9536,0.95335,0.95355,1662099998.0
2007-10-30 17:55:00,0.9536,0.9538,0.95355,0.9536,991500000.0
2007-10-30 17:56:00,0.95355,0.9536,0.9535,0.9535,1284099998.0
2007-10-30 17:57:00,0.9535,0.95355,0.95325,0.9535,896000001.0
2007-10-30 17:58:00,0.9535,0.9536,0.95335,0.95345,1458799996.0
2007-10-30 17:59:00,0.9536,0.9537,0.9533,0.95335,1415589818.0
2007-10-30 18:00:00,0.9534,0.9536,0.95325,0.9536,1141686888.0
2007-10-30 18:01:00,0.9536,0.954,0.95345,0.9539,1197000000.0
2007-10-30 18:02:00,0.9539,0.954,0.95385,0.9539,1184300000.0
2007-10-30 18:03:00,0.9539,0.9541,0.95385,0.954,891100000.0
2007-10-30 18:04:00,0.954,0.954,0.95365,0.9538,1753800001.0
2007-10-30 18:05:00,0.9538,0.9539,0.9538,0.9539,522400000.0
2007-10-30 18:06:00,0.9539,0.954,0.9539,0.954,1335500000.0
2007-10-30 18:07:00,0.954,0.954,0.95395,0.954,922000000.0
2007-10-30 18:08:00,0.954,0.9541,0.954,0.9541,1043500000.0
2007-10-30 18:09:00,0.95405,0.9541,0.95395,0.9541,851400000.0
2007-10-30 18:10:00,0.9541,0.9541,0.954,0.9541,597900000.0
2007-10-30 18:11:00,0.9541,0.9541,0.95395,0.954,1202800000.0
2007-10-30 18:12:00,0.954,0.95415,0.95395,0.95415,1154000012.0
2007-10-30 18:13:00,0.95415,0.95415,0.95405,0.9541,903200000.0
2007-10-30 18:14:00,0.9541,0.9542,0.9541,0.9541,794900000.0
2007-10-30 18:15:00,0.9541,0.95415,0.9541,0.9541,810200000.0
2007-10-30 18:16:00,0.95415,0.9546,0.9541,0.9546,1261300001.0
2007-10-30 18:17:00,0.9534,0.9534,0.9533,0.9533,921000008.0
2007-10-30 18:18:00,0.9546,0.9546,0.95445,0.95455,921000008.0
2007-10-30 18:19:00,0.95455,0.95455,0.95435,0.9544,1066600000.0
2007-10-30 18:20:00,0.9544,0.95445,0.95435,0.9544,737047180.0
2007-10-30 18:21:00,0.9544,0.9545,0.9544,0.95445,729808976.0
2007-10-30 18:22:00,0.95445,0.9545,0.9544,0.95445,424800000.0
2007-10-30 18:23:00,0.95445,0.9546,0.95445,0.9546,382400000.0
2007-10-30 18:24:00,0.9546,0.9546,0.95445,0.95455,937600000.0
2007-10-30 18:25:00,0.95455,0.9546,0.95445,0.95445,915599999.0
2007-10-30 18:26:00,0.95445,0.9546,0.9544,0.9545,817299998.0
2007-10-30 18:27:00,0.9545,0.9546,0.95445,0.95445,1232799989.0
2007-10-30 18:28:00,0.9545,0.9549,0.95445,0.9549,1111300001.0
2007-10-30 18:29:00,0.9549,0.9551,0.9549,0.955,1007600000.0
2007-10-30 18:30:00,0.955,0.955,0.9547,0.95475,1386800000.0
2007-10-30 18:31:00,0.9547,0.9548,0.95455,0.95455,981800004.0
2007-10-30 18:32:00,0.95455,0.9546,0.9545,0.9546,1014000000.0
2007-10-30 18:33:00,0.9546,0.95465,0.95455,0.9546,1277100001.0
2007-10-30 18:34:00,0.9546,0.9547,0.9544,0.9544,945600000.0
2007-10-30 18:35:00,0.9544,0.9545,0.9543,0.9545,993500000.0
2007-10-30 18:36:00,0.9545,0.9546,0.9544,0.9546,1259200000.0
2007-10-30 18:37:00,0.9546,0.9547,0.95455,0.9546,1233308518.0
2007-10-30 18:38:00,0.95455,0.9547,0.9545,0.9546,1155903006.0
2007-10-30 18:39:00,0.9546,0.9546,0.9545,0.95455,1337200000.0
2007-10-30 18:40:00,0.95455,0.9546,0.9544,0.9545,944000000.0
2007-10-30 18:41:00,0.9545,0.9546,0.95445,0.95455,638500000.0
2007-10-30 18:42:00,0.95455,0.95455,0.95445,0.95455,536800000.0
2007-10-30 18:43:00,0.95455,0.9547,0.95455,0.95455,695200000.0
2007-10-30 18:44:00,0.95455,0.9546,0.95445,0.9546,942400000.0
2007-10-30 18:45:00,0.9546,0.9548,0.9545,0.9545,1108400000.0
2007-10-30 18:46:00,0.9545,0.9546,0.9545,0.9545,991200000.0
2007-10-30 18:47:00,0.9545,0.9547,0.9545,0.9546,872000000.0
2007-10-30 18:48:00,0.9546,0.9546,0.95455,0.95455,1332600000.0
2007-10-30 18:49:00,0.9546,0.9546,0.95445,0.95445,1065700000.0
2007-10-30 18:50:00,0.95455,0.9546,0.95435,0.95435,2071300000.0
2007-10-30 18:51:00,0.9534,0.9534,0.9533,0.9534,751900000.0
2007-10-30 18:52:00,0.95445,0.95445,0.95435,0.9544,751900000.0
2007-10-30 18:53:00,0.9544,0.9545,0.9543,0.9545,750200000.0
2007-10-30 18:54:00,0.9545,0.9546,0.9544,0.95445,392600000.0
2007-10-30 18:55:00,0.95445,0.9545,0.95435,0.95435,947200000.0
2007-10-30 18:56:00,0.95435,0.9546,0.95435,0.9545,1009600000.0
2007-10-30 18:57:00,0.9545,0.9545,0.9543,0.9543,1175700000.0
2007-10-30 18:58:00,0.9543,0.9544,0.9543,0.9544,1228500000.0
2007-10-30 18:59:00,0.9544,0.9545,0.9544,0.9545,928000000.0
2007-10-30 19:00:00,0.9545,0.9545,0.9544,0.9545,726000000.0
2007-10-30 19:01:00,0.9545,0.9545,0.95425,0.95435,1323700001.0
2007-10-30 19:02:00,0.9543,0.95435,0.9542,0.9542,1463500000.0
2007-10-30 19:03:00,0.9542,0.9544,0.9542,0.9544,972000000.0
2007-10-30 19:04:00,0.9544,0.9544,0.9543,0.9544,843400000.0
2007-10-30 19:05:00,0.9544,0.95455,0.9543,0.95455,676000000.0
2007-10-30 19:06:00,0.95455,0.95455,0.95435,0.9545,613400000.0
2007-10-30 19:07:00,0.9545,0.95455,0.95425,0.95425,392000000.0
2007-10-30 19:08:00,0.95425,0.95435,0.9542,0.9543,720400000.0
2007-10-30 19:09:00,0.9543,0.9543,0.9542,0.9542,675200000.0
2007-10-30 19:10:00,0.9542,0.9542,0.9542,0.9542,602400000.0
2007-10-30 19:11:00,0.9542,0.9542,0.954,0.95405,709800001.0
2007-10-30 19:12:00,0.95405,0.9541,0.95405,0.95405,1468200000.0
2007-10-30 19:13:00,0.95405,0.9541,0.95405,0.9541,849600000.0
2007-10-30 19:14:00,0.9541,0.9541,0.9538,0.9538,871600000.0
2007-10-30 19:15:00,0.9538,0.95385,0.9534,0.9535,846200000.0
2007-10-30 19:16:00,0.9535,0.9536,0.9535,0.9536,1114100000.0
2007-10-30 19:17:00,0.9536,0.9536,0.9534,0.9534,778200000.0
2007-10-30 19:18:00,0.9534,0.9535,0.95305,0.9531,959400000.0
2007-10-30 19:19:00,0.9531,0.9533,0.953,0.95315,1364100001.0
2007-10-30 19:20:00,0.9532,0.9533,0.95315,0.95315,1257900009.0
2007-10-30 19:21:00,0.95315,0.9535,0.9531,0.95335,1517300028.0
2007-10-30 19:22:00,0.95335,0.9534,0.9533,0.9533,874300000.0
2007-10-30 19:23:00,0.9533,0.9533,0.95315,0.95315,1621999999.0
2007-10-30 19:24:00,0.9532,0.9532,0.9531,0.9532,1195500000.0
2007-10-30 19:25:00,0.9532,0.9533,0.95315,0.95325,1395299994.0
2007-10-30 19:26:00,0.95325,0.9533,0.9532,0.9533,1412600000.0
2007-10-30 19:27:00,0.9533,0.9533,0.95315,0.95325,960800003.0
2007-10-30 19:28:00,0.95325,0.9533,0.9532,0.9533,977300000.0
2007-10-30 19:29:00,0.9533,0.9533,0.9531,0.9532,824700000.0
2007-10-30 19:30:00,0.9532,0.9534,0.9532,0.95335,1970399999.0
2007-10-30 19:31:00,0.95335,0.9534,0.95335,0.9534,939900000.0
2007-10-30 19:32:00,0.9534,0.9534,0.9532,0.9533,1052700000.0
2007-10-30 19:33:00,0.9533,0.9533,0.95315,0.9533,1478899963.0
2007-10-30 19:34:00,0.9533,0.9533,0.9533,0.9533,1021600000.0
2007-10-30 19:35:00,0.9533,0.9533,0.95315,0.9532,1138400033.0
2007-10-30 19:36:00,0.95315,0.9534,0.95315,0.9532,1414500002.0
2007-10-30 19:37:00,0.9532,0.9534,0.9532,0.9533,1048900000.0
2007-10-30 19:38:00,0.9533,0.9533,0.9533,0.9533,1027000000.0
2007-10-30 19:39:00,0.9533,0.9533,0.9532,0.9532,818200000.0
2007-10-30 19:40:00,0.9534,0.9535,0.95315,0.9534,1171500001.0
2007-10-30 19:41:00,0.9534,0.9535,0.95325,0.95335,1394200000.0
2007-10-30 19:42:00,0.95335,0.95335,0.95315,0.95315,976200000.0
2007-10-30 19:43:00,0.9532,0.9536,0.95315,0.9536,1065100000.0
2007-10-30 19:44:00,0.9536,0.9536,0.95315,0.9533,1423599996.0
2007-10-30 19:45:00,0.9533,0.9535,0.95325,0.9535,1120500000.0
2007-10-30 19:46:00,0.9535,0.9536,0.95335,0.95335,870700000.0
2007-10-30 19:47:00,0.9534,0.9535,0.9533,0.9534,1879600046.0
2007-10-30 19:48:00,0.9535,0.9536,0.95345,0.9535,1879600046.0
2007-10-30 19:49:00,0.95345,0.9536,0.95345,0.9535,1068500009.0
2007-10-30 19:50:00,0.9535,0.9535,0.95345,0.9535,1620800000.0
2007-10-30 19:51:00,0.9535,0.9535,0.95345,0.95345,970100000.0
2007-10-30 19:52:00,0.95345,0.95345,0.95325,0.95325,716600000.0
2007-10-30 19:53:00,0.9533,0.9533,0.95315,0.9532,1479000000.0
2007-10-30 19:54:00,0.9532,0.9533,0.95305,0.9531,1588700000.0
2007-10-30 19:55:00,0.9531,0.9532,0.95305,0.95305,1357500013.0
2007-10-30 19:56:00,0.9531,0.9531,0.9528,0.953,984800000.0
2007-10-30 19:57:00,0.953,0.95315,0.9529,0.953,986000000.0
2007-10-30 19:58:00,0.953,0.9531,0.95285,0.95285,628700000.0
2007-10-30 19:59:00,0.95285,0.953,0.9527,0.953,614600000.0
2007-10-30 20:00:00,0.953,0.9532,0.95295,0.95295,958100000.0
2007-10-30 20:01:00,0.95295,0.95335,0.95295,0.95325,963600000.0
2007-10-30 20:02:00,0.95325,0.9536,0.95325,0.9533,1355300006.0
2007-10-30 20:03:00,0.9533,0.9534,0.9533,0.9533,1015400000.0
2007-10-30 20:04:00,0.9533,0.9535,0.9533,0.95335,1483599985.0
2007-10-30 20:05:00,0.95335,0.9535,0.95325,0.95335,1377099967.0
2007-10-30 20:06:00,0.95335,0.95335,0.95325,0.95335,1377600000.0
2007-10-30 20:07:00,0.95335,0.95335,0.95325,0.95335,1771300000.0
2007-10-30 20:08:00,0.95335,0.9534,0.95335,0.95335,1004700000.0
2007-10-30 20:09:00,0.9534,0.9534,0.95325,0.95325,1125800000.0
2007-10-30 20:10:00,0.95325,0.9534,0.9532,0.9533,1463400000.0
2007-10-30 20:11:00,0.9533,0.9533,0.95325,0.9533,1140800000.0
2007-10-30 20:12:00,0.9533,0.9534,0.9533,0.9533,1036900000.0
2007-10-30 20:13:00,0.9533,0.9535,0.95325,0.9533,1194700000.0
2007-10-30 20:14:00,0.9533,0.9533,0.9532,0.9532,969300000.0
2007-10-30 20:15:00,0.9532,0.9534,0.9532,0.9533,954600000.0
2007-10-30 20:16:00,0.9533,0.9533,0.9532,0.95325,1187000000.0
2007-10-30 20:17:00,0.9533,0.95355,0.9533,0.9535,998400000.0
2007-10-30 20:18:00,0.9535,0.9536,0.95345,0.95345,1035200000.0
2007-10-30 20:19:00,0.95345,0.9538,0.95345,0.9538,1049200000.0
2007-10-30 20:20:00,0.9537,0.954,0.9537,0.9538,1073600000.0
2007-10-30 20:21:00,0.9538,0.9538,0.95365,0.9537,1112600002.0
2007-10-30 20:22:00,0.9537,0.954,0.95365,0.95375,1212000001.0
2007-10-30 20:23:00,0.95375,0.954,0.95375,0.9539,1048300000.0
2007-10-30 20:24:00,0.9539,0.9541,0.9539,0.9541,1017300000.0
2007-10-30 20:25:00,0.9541,0.9544,0.954,0.95425,557899999.0
2007-10-30 20:26:00,0.95425,0.9544,0.954,0.954,454900000.0
2007-10-30 20:27:00,0.954,0.954,0.9535,0.9536,662400000.0
2007-10-30 20:28:00,0.9536,0.95365,0.9531,0.9532,328100000.0
2007-10-30 20:29:00,0.9532,0.9534,0.953,0.95325,605300001.0
2007-10-30 20:30:00,0.9534,0.9534,0.95315,0.9533,424900000.0
2007-10-30 20:31:00,0.9533,0.9535,0.953,0.9534,575000000.0
2007-10-30 20:32:00,0.9534,0.9534,0.9532,0.9532,492100000.0
2007-10-30 20:33:00,0.9532,0.9533,0.9532,0.9533,138100000.0
2007-10-30 20:34:00,0.9533,0.9535,0.9533,0.9534,366500000.0
2007-10-30 20:35:00,0.9534,0.9535,0.95335,0.9534,313500000.0
2007-10-30 20:36:00,0.9534,0.9535,0.95335,0.9534,252600000.0
2007-10-30 20:37:00,0.9534,0.9535,0.95335,0.9535,260500000.0
2007-10-30 20:38:00,0.9535,0.9535,0.9533,0.9534,347200000.0
2007-10-30 20:39:00,0.9534,0.9535,0.95315,0.95315,509299999.0
2007-10-30 20:40:00,0.95315,0.9534,0.95315,0.95325,428000000.0
2007-10-30 20:41:00,0.9533,0.9535,0.95325,0.9533,284400000.0
2007-10-30 20:42:00,0.9533,0.9535,0.95325,0.9534,201100000.0
2007-10-30 20:43:00,0.9534,0.9534,0.95305,0.95305,529500006.0
2007-10-30 20:44:00,0.95305,0.9534,0.95305,0.9533,169799999.0
2007-10-30 20:45:00,0.9533,0.9533,0.9532,0.9532,198200000.0
2007-10-30 20:46:00,0.9533,0.9534,0.9532,0.95335,258700000.0
2007-10-30 20:47:00,0.95325,0.95355,0.95325,0.9535,212499999.0
2007-10-30 20:48:00,0.9535,0.9535,0.95335,0.95335,190800000.0
2007-10-30 20:49:00,0.95335,0.9534,0.95325,0.9533,228300000.0
2007-10-30 20:50:00,0.9533,0.9534,0.95325,0.9533,464400000.0
2007-10-30 20:51:00,0.9533,0.9535,0.9533,0.9535,156800000.0
2007-10-30 20:52:00,0.9535,0.9535,0.95325,0.95335,402700000.0
2007-10-30 20:53:00,0.95335,0.9534,0.95335,0.95335,113600000.0
2007-10-30 20:54:00,0.95335,0.9534,0.95335,0.95335,621800000.0
2007-10-30 20:55:00,0.95335,0.9535,0.9533,0.9534,325700000.0
2007-10-30 20:56:00,0.9534,0.9534,0.9531,0.9533,501900000.0
2007-10-30 20:57:00,0.9533,0.9533,0.95315,0.9532,186400000.0
2007-10-30 20:58:00,0.9532,0.9533,0.95305,0.9531,475600000.0
2007-10-30 20:59:00,0.95315,0.9533,0.95305,0.9533,328800000.0
2007-10-30 21:00:00,0.9532,0.95325,0.9531,0.9532,387300000.0
2007-10-30 21:01:00,0.9532,0.9532,0.9532,0.9532,302400000.0
2007-10-30 21:02:00,0.9532,0.95345,0.95315,0.95335,417500000.0
2007-10-30 21:03:00,0.95335,0.95345,0.95335,0.95345,187200000.0
2007-10-30 21:04:00,0.95345,0.9535,0.9534,0.9535,65600000.0
2007-10-30 21:05:00,0.9535,0.9535,0.95345,0.95345,162000000.0
2007-10-30 21:06:00,0.95345,0.9535,0.9534,0.9534,131100000.0
2007-10-30 21:07:00,0.9534,0.9535,0.9533,0.9535,395600000.0
2007-10-30 21:08:00,0.9535,0.9535,0.95335,0.95335,191800000.0
2007-10-30 21:09:00,0.9534,0.9534,0.9533,0.95335,174600000.0
2007-10-30 21:10:00,0.95335,0.9536,0.9533,0.9534,429099999.0
2007-10-30 21:11:00,0.9534,0.9535,0.95335,0.95335,278100000.0
2007-10-30 21:12:00,0.95335,0.95335,0.95315,0.95315,251900000.0
2007-10-30 21:13:00,0.95315,0.9532,0.9528,0.9528,408200000.0
2007-10-30 21:14:00,0.9528,0.953,0.9528,0.9529,336100000.0
2007-10-30 21:15:00,0.9529,0.9531,0.95285,0.953,629399992.0
2007-10-30 21:16:00,0.953,0.9531,0.9527,0.9528,435900000.0
2007-10-30 21:17:00,0.9528,0.953,0.9528,0.953,259000000.0
2007-10-30 21:18:00,0.953,0.9531,0.95285,0.9529,309800000.0
2007-10-30 21:19:00,0.9529,0.9529,0.9528,0.9529,166500000.0
2007-10-30 21:20:00,0.9529,0.953,0.95285,0.953,176400000.0
2007-10-30 21:21:00,0.953,0.9531,0.95285,0.95285,222600000.0
2007-10-30 21:22:00,0.9529,0.953,0.95275,0.9529,455699999.0
2007-10-30 21:23:00,0.9529,0.9529,0.9528,0.9528,293600000.0
2007-10-30 21:24:00,0.9528,0.9529,0.9528,0.9529,177900000.0
2007-10-30 21:25:00,0.9529,0.9529,0.95255,0.9526,403169814.0
2007-10-30 21:26:00,0.9526,0.95265,0.95245,0.9526,210600000.0
2007-10-30 21:27:00,0.9526,0.9527,0.9526,0.9527,303200000.0
2007-10-30 21:28:00,0.9527,0.9527,0.9526,0.9527,131000000.0
2007-10-30 21:29:00,0.9527,0.9527,0.9523,0.95235,505000000.0
2007-10-30 21:30:00,0.9524,0.9525,0.95225,0.95225,293100001.0
2007-10-30 21:31:00,0.95225,0.9524,0.9522,0.9524,429400000.0
2007-10-30 21:32:00,0.9524,0.9525,0.95235,0.95245,476499999.0
2007-10-30 21:33:00,0.9525,0.9525,0.95235,0.95245,388700000.0
2007-10-30 21:34:00,0.95245,0.9525,0.9524,0.9525,265000000.0
2007-10-30 21:35:00,0.9525,0.9525,0.9523,0.9524,484600000.0
2007-10-30 21:36:00,0.9524,0.9525,0.9523,0.9523,338600000.0
2007-10-30 21:37:00,0.9523,0.9523,0.95215,0.9523,599100000.0
2007-10-30 21:38:00,0.9523,0.95245,0.9523,0.9523,525800000.0
2007-10-30 21:39:00,0.9523,0.9524,0.9523,0.9523,549200000.0
2007-10-30 21:40:00,0.9523,0.9524,0.952,0.95215,504850001.0
2007-10-30 21:41:00,0.95215,0.95225,0.9517,0.9517,348500000.0
2007-10-30 21:42:00,0.9517,0.9521,0.95135,0.9518,480600000.0
2007-10-30 21:43:00,0.95185,0.95225,0.95185,0.95225,249500000.0
2007-10-30 21:44:00,0.95225,0.9524,0.95205,0.9524,386700000.0
2007-10-30 21:45:00,0.9524,0.9525,0.95225,0.9523,317599999.0
2007-10-30 21:46:00,0.9523,0.9524,0.95215,0.9522,366400001.0
2007-10-30 21:47:00,0.9522,0.9524,0.95215,0.9523,361499999.0
2007-10-30 21:48:00,0.9523,0.9525,0.95225,0.9525,281700000.0
2007-10-30 21:49:00,0.9525,0.9526,0.9525,0.9526,304000000.0
2007-10-30 21:50:00,0.9526,0.9528,0.9526,0.9528,385900000.0
2007-10-30 21:51:00,0.95275,0.9529,0.95275,0.9528,323000000.0
2007-10-30 21:52:00,0.9528,0.9528,0.95265,0.95275,358900000.0
2007-10-30 21:53:00,0.95275,0.95275,0.95235,0.9524,347100000.0
2007-10-30 21:54:00,0.95245,0.9525,0.9524,0.9525,96900000.0
2007-10-30 21:55:00,0.9525,0.95255,0.9525,0.9525,110100000.0
2007-10-30 21:56:00,0.9525,0.9527,0.9525,0.9527,194100000.0
2007-10-30 21:57:00,0.9527,0.9527,0.9526,0.9527,271000000.0
2007-10-30 21:58:00,0.9527,0.9527,0.9525,0.9525,263500000.0
2007-10-30 21:59:00,0.9525,0.9528,0.9525,0.95275,338700000.0
2007-10-30 22:00:00,0.95275,0.9531,0.9526,0.9526,608400001.0
2007-10-30 22:01:00,0.95265,0.9528,0.95255,0.9527,271100000.0
2007-10-30 22:02:00,0.9527,0.9527,0.9523,0.95235,213000000.0
2007-10-30 22:03:00,0.95235,0.9526,0.95225,0.9526,399900000.0
2007-10-30 22:04:00,0.9526,0.9526,0.9524,0.9524,294700000.0
2007-10-30 22:05:00,0.9524,0.9524,0.9523,0.9523,220500000.0
2007-10-30 22:06:00,0.9523,0.9524,0.9523,0.95235,236500000.0
2007-10-30 22:07:00,0.95235,0.9524,0.9523,0.95235,308300000.0
2007-10-30 22:08:00,0.95235,0.9524,0.95225,0.9523,131400000.0
2007-10-30 22:09:00,0.9523,0.95245,0.95225,0.95245,416000001.0
2007-10-30 22:10:00,0.9524,0.9528,0.9524,0.95275,706899998.0
2007-10-30 22:11:00,0.95275,0.9528,0.9527,0.9528,160200000.0
2007-10-30 22:12:00,0.9528,0.9528,0.9527,0.9528,340200001.0
2007-10-30 22:13:00,0.9528,0.95305,0.95275,0.953,464999999.0
2007-10-30 22:14:00,0.953,0.95335,0.95295,0.9532,819900000.0
2007-10-30 22:15:00,0.95315,0.9533,0.9531,0.9531,209600002.0
2007-10-30 22:16:00,0.9531,0.9531,0.95305,0.95305,88000000.0
2007-10-30 22:17:00,0.95305,0.95305,0.95275,0.953,365299998.0
2007-10-30 22:18:00,0.953,0.953,0.95285,0.953,188400002.0
2007-10-30 22:19:00,0.953,0.9533,0.95295,0.953,413700003.0
2007-10-30 22:20:00,0.953,0.9532,0.953,0.9531,267500000.0
2007-10-30 22:21:00,0.95305,0.9531,0.95295,0.953,263800000.0
2007-10-30 22:22:00,0.953,0.95305,0.953,0.95305,101200000.0
2007-10-30 22:23:00,0.95305,0.9531,0.95285,0.95285,221400000.0
2007-10-30 22:24:00,0.95285,0.9529,0.9523,0.9525,434100000.0
2007-10-30 22:25:00,0.9525,0.9525,0.95235,0.9524,94400000.0
2007-10-30 22:26:00,0.95235,0.95245,0.9523,0.9523,180000000.0
2007-10-30 22:27:00,0.9523,0.95245,0.95225,0.95235,580199988.0
2007-10-30 22:28:00,0.95235,0.95245,0.95235,0.95235,189099998.0
2007-10-30 22:29:00,0.95235,0.9525,0.9523,0.9525,70600000.0
2007-10-30 22:30:00,0.9525,0.95265,0.95235,0.9526,225700000.0
2007-10-30 22:31:00,0.95265,0.95265,0.95255,0.9526,77100000.0
2007-10-30 22:32:00,0.9526,0.9527,0.9525,0.95255,291799999.0
2007-10-30 22:33:00,0.9524,0.95265,0.9524,0.95265,111600000.0
2007-10-30 22:34:00,0.95265,0.95265,0.9526,0.95265,94000000.0
2007-10-30 22:35:00,0.95265,0.95265,0.95245,0.95245,66600000.0
2007-10-30 22:36:00,0.9524,0.95285,0.9524,0.95275,245800000.0
2007-10-30 22:37:00,0.9528,0.95285,0.95275,0.9528,373900002.0
2007-10-30 22:38:00,0.9528,0.9529,0.95275,0.9529,175200001.0
2007-10-30 22:39:00,0.9529,0.95305,0.95285,0.95305,85400000.0
2007-10-30 22:40:00,0.95305,0.95305,0.95265,0.9529,95000000.0
2007-10-30 22:41:00,0.95285,0.95285,0.9527,0.95285,81700000.0
2007-10-30 22:42:00,0.95285,0.95285,0.9526,0.9527,82700000.0
2007-10-30 22:43:00,0.9527,0.9527,0.95255,0.95255,263799999.0
2007-10-30 22:44:00,0.95255,0.9526,0.9525,0.9526,127500000.0
2007-10-30 22:45:00,0.9526,0.9526,0.95255,0.9526,102700000.0
2007-10-30 22:46:00,0.95255,0.9526,0.95255,0.9526,29000000.0
2007-10-30 22:47:00,0.9526,0.9526,0.9525,0.9526,70800000.0
2007-10-30 22:48:00,0.9526,0.9526,0.9526,0.9526,94100000.0
2007-10-30 22:49:00,0.9526,0.95265,0.95255,0.9526,233600000.0
2007-10-30 22:50:00,0.9526,0.9526,0.95255,0.95255,241300001.0
2007-10-30 22:51:00,0.95255,0.95265,0.95255,0.95265,155700000.0
2007-10-30 22:52:00,0.95265,0.9531,0.95255,0.9527,218000000.0
2007-10-30 22:53:00,0.95275,0.95305,0.9526,0.953,236200000.0
2007-10-30 22:54:00,0.953,0.9533,0.95285,0.9533,213499998.0
2007-10-30 22:55:00,0.95325,0.9534,0.9531,0.9534,291200002.0
2007-10-30 22:56:00,0.95335,0.9536,0.95325,0.9536,522100005.0
2007-10-30 22:57:00,0.9536,0.9536,0.95335,0.9535,263000000.0
2007-10-30 22:58:00,0.9535,0.9536,0.95345,0.9536,193400000.0
2007-10-30 22:59:00,0.9536,0.9539,0.95355,0.95375,250700000.0
2007-10-30 23:00:00,0.95365,0.9537,0.9536,0.9537,153200000.0
2007-10-30 23:01:00,0.95365,0.9537,0.9535,0.9537,169500000.0
2007-10-30 23:02:00,0.9535,0.9537,0.95325,0.9535,285400000.0
2007-10-30 23:03:00,0.9535,0.9535,0.95305,0.95305,315900000.0
2007-10-30 23:04:00,0.95305,0.9533,0.95295,0.9533,313200000.0
2007-10-30 23:05:00,0.9532,0.9533,0.95305,0.95305,170900000.0
2007-10-30 23:06:00,0.95305,0.9532,0.95305,0.9532,63200000.0
2007-10-30 23:07:00,0.9532,0.9532,0.95245,0.9525,160000000.0
2007-10-30 23:08:00,0.9525,0.953,0.95245,0.953,219000000.0
2007-10-30 23:09:00,0.953,0.953,0.95285,0.95285,67200000.0
2007-10-30 23:10:00,0.95285,0.953,0.9528,0.9528,88000000.0
2007-10-30 23:11:00,0.95265,0.953,0.95265,0.95285,334900000.0
2007-10-30 23:12:00,0.953,0.953,0.95275,0.95285,174800000.0
2007-10-30 23:13:00,0.9529,0.953,0.9528,0.953,128200000.0
2007-10-30 23:14:00,0.953,0.953,0.95275,0.95295,209400001.0
2007-10-30 23:15:00,0.95295,0.953,0.95275,0.95285,185400000.0
2007-10-30 23:16:00,0.95285,0.9529,0.9528,0.9528,166500000.0
2007-10-30 23:17:00,0.9528,0.9529,0.95265,0.9527,215800000.0
2007-10-30 23:18:00,0.9527,0.9529,0.9527,0.9529,164500000.0
2007-10-30 23:19:00,0.9528,0.953,0.9528,0.953,68100000.0
2007-10-30 23:20:00,0.953,0.953,0.953,0.953,28800000.0
2007-10-30 23:21:00,0.953,0.953,0.9529,0.953,7900000.0
2007-10-30 23:22:00,0.95295,0.95305,0.95295,0.95305,73900000.0
2007-10-30 23:23:00,0.953,0.9531,0.953,0.9531,47200000.0
2007-10-30 23:24:00,0.95305,0.9531,0.953,0.953,91900000.0
2007-10-30 23:25:00,0.953,0.953,0.95285,0.95285,19800000.0
2007-10-30 23:26:00,0.95285,0.95285,0.95275,0.95285,26300000.0
2007-10-30 23:27:00,0.95285,0.953,0.95285,0.95285,50300000.0
2007-10-30 23:28:00,0.95285,0.95295,0.95285,0.95295,18000000.0
2007-10-30 23:29:00,0.95295,0.95295,0.95275,0.9528,49900000.0
2007-10-30 23:30:00,0.95275,0.953,0.95265,0.953,66200000.0
2007-10-30 23:31:00,0.953,0.953,0.95275,0.95275,43000002.0
2007-10-30 23:32:00,0.95275,0.95295,0.95275,0.95295,58100001.0
2007-10-30 23:33:00,0.95291,0.95291,0.9528,0.95285,1456000000.0
2007-10-30 23:34:00,0.95295,0.95295,0.95295,0.95295,24800000.0
2007-10-30 23:35:00,0.95295,0.953,0.9527,0.953,73600000.0
2007-10-30 23:36:00,0.953,0.953,0.9529,0.9529,50400000.0
2007-10-30 23:37:00,0.9529,0.9531,0.95285,0.95295,90000000.0
2007-10-30 23:38:00,0.953,0.953,0.95295,0.95295,22900000.0
2007-10-30 23:39:00,0.95295,0.95295,0.9528,0.95285,39700000.0
2007-10-30 23:40:00,0.95285,0.95295,0.95275,0.95285,88100000.0
2007-10-30 23:41:00,0.9528,0.95285,0.9528,0.95285,37400000.0
2007-10-30 23:42:00,0.95285,0.95285,0.95285,0.95285,49600000.0
2007-10-30 23:43:00,0.95285,0.953,0.95285,0.95295,54800000.0
2007-10-30 23:44:00,0.95285,0.953,0.95285,0.95285,43100000.0
2007-10-30 23:45:00,0.95285,0.95285,0.9528,0.9528,60100000.0
2007-10-30 23:46:00,0.95285,0.95285,0.9528,0.95285,42500000.0
2007-10-30 23:47:00,0.95285,0.95285,0.95285,0.95285,34100000.0
2007-10-30 23:48:00,0.95285,0.9529,0.9528,0.9529,60000000.0
2007-10-30 23:49:00,0.9529,0.953,0.95285,0.95285,100200000.0
2007-10-30 23:50:00,0.95275,0.9529,0.9527,0.9527,102000000.0
2007-10-30 23:51:00,0.9527,0.9527,0.95265,0.9527,139900000.0
2007-10-30 23:52:00,0.9527,0.9529,0.9526,0.9526,246900000.0
2007-10-30 23:53:00,0.9526,0.9529,0.95255,0.9526,216400000.0
2007-10-30 23:54:00,0.9526,0.9531,0.9526,0.95295,191000000.0
2007-10-30 23:55:00,0.953,0.953,0.9527,0.95275,195900000.0
2007-10-30 23:56:00,0.95275,0.95275,0.9526,0.95275,52900000.0
2007-10-30 23:57:00,0.95275,0.9528,0.9526,0.95275,98700000.0
2007-10-30 23:58:00,0.95275,0.95275,0.95275,0.95275,62000000.0
2007-10-30 23:59:00,0.95275,0.95275,0.95275,0.95275,74400000.0
2007-10-31 00:00:00,0.95275,0.9533,0.9526,0.9533,300200000.0
2007-10-31 00:01:00,0.9533,0.9533,0.95275,0.95315,175900000.0
2007-10-31 00:02:00,0.95315,0.95325,0.95315,0.9532,37200000.0
2007-10-31 00:03:00,0.9532,0.9532,0.9532,0.9532,12800000.0
2007-10-31 00:04:00,0.95305,0.95325,0.95305,0.95325,279900000.0
2007-10-31 00:05:00,0.95325,0.9533,0.9532,0.9533,112400000.0
2007-10-31 00:06:00,0.9533,0.95335,0.9533,0.95335,180000000.0
2007-10-31 00:07:00,0.95335,0.95375,0.9533,0.95355,227300000.0
2007-10-31 00:08:00,0.95355,0.95355,0.9533,0.95335,164000000.0
2007-10-31 00:09:00,0.95335,0.9534,0.9533,0.9534,85700000.0
2007-10-31 00:10:00,0.95335,0.9534,0.95325,0.95325,46400000.0
2007-10-31 00:11:00,0.95325,0.95325,0.95325,0.95325,22200000.0
2007-10-31 00:12:00,0.95325,0.95325,0.95325,0.95325,8500000.0
2007-10-31 00:13:00,0.95325,0.9533,0.95305,0.95305,150500000.0
2007-10-31 00:14:00,0.95315,0.9532,0.95315,0.95315,79700000.0
2007-10-31 00:15:00,0.95315,0.9533,0.9531,0.9532,77600000.0
2007-10-31 00:16:00,0.9533,0.9533,0.95315,0.95315,68600000.0
2007-10-31 00:17:00,0.9532,0.9532,0.9532,0.9532,40000000.0
2007-10-31 00:18:00,0.9532,0.95325,0.95315,0.95325,42000000.0
2007-10-31 00:19:00,0.95325,0.9533,0.95305,0.95315,94600000.0
2007-10-31 00:20:00,0.95315,0.95325,0.95315,0.9532,75700000.0
2007-10-31 00:21:00,0.9532,0.9537,0.95315,0.95365,275450000.0
2007-10-31 00:22:00,0.95365,0.95365,0.95335,0.95335,174550000.0
2007-10-31 00:23:00,0.95335,0.9535,0.9533,0.9535,115300000.0
2007-10-31 00:24:00,0.9535,0.9535,0.95335,0.9534,268700000.0
2007-10-31 00:25:00,0.9534,0.9538,0.9534,0.9537,370000000.0
2007-10-31 00:26:00,0.9537,0.9537,0.9536,0.9536,236000000.0
2007-10-31 00:27:00,0.9536,0.9536,0.95335,0.9534,127400000.0
2007-10-31 00:28:00,0.95335,0.9534,0.9532,0.9533,106600000.0
2007-10-31 00:29:00,0.9533,0.9533,0.95305,0.9532,44700000.0
2007-10-31 00:30:00,0.95315,0.9534,0.95315,0.95325,86100000.0
2007-10-31 00:31:00,0.95325,0.9534,0.95325,0.9533,76300000.0
2007-10-31 00:32:00,0.95315,0.95325,0.95315,0.95325,66200000.0
2007-10-31 00:33:00,0.95315,0.95325,0.95315,0.95315,58100000.0
2007-10-31 00:34:00,0.95315,0.9534,0.95315,0.9534,58900000.0
2007-10-31 00:35:00,0.9533,0.9533,0.9532,0.95325,41200000.0
2007-10-31 00:36:00,0.95325,0.95325,0.9532,0.95325,18800000.0
2007-10-31 00:37:00,0.95325,0.95325,0.95315,0.95325,37400000.0
2007-10-31 00:38:00,0.95325,0.95325,0.95315,0.95325,13500000.0
2007-10-31 00:39:00,0.95325,0.9533,0.95315,0.9533,34000000.0
2007-10-31 00:40:00,0.9533,0.9533,0.95325,0.95325,52800000.0
2007-10-31 00:41:00,0.95325,0.95325,0.95315,0.95325,33100000.0
2007-10-31 00:42:00,0.95315,0.95325,0.95315,0.95325,32900000.0
2007-10-31 00:43:00,0.95325,0.95325,0.95325,0.95325,15800000.0
2007-10-31 00:44:00,0.95325,0.95325,0.95325,0.95325,7200000.0
2007-10-31 00:45:00,0.95325,0.9534,0.95325,0.9534,53400000.0
2007-10-31 00:46:00,0.95325,0.95325,0.95315,0.95315,41200000.0
2007-10-31 00:47:00,0.95325,0.9533,0.95315,0.9533,62400000.0
2007-10-31 00:48:00,0.95325,0.9533,0.95315,0.9532,130300000.0
2007-10-31 00:49:00,0.95315,0.9533,0.95315,0.9533,116700000.0
2007-10-31 00:50:00,0.9533,0.9533,0.9531,0.95315,152000000.0
2007-10-31 00:51:00,0.95315,0.9532,0.95315,0.9532,61700000.0
2007-10-31 00:52:00,0.95315,0.9533,0.95315,0.9532,135300000.0
2007-10-31 00:53:00,0.9533,0.9533,0.9532,0.9532,29600000.0
2007-10-31 00:54:00,0.9532,0.9533,0.9532,0.9532,54400000.0
2007-10-31 00:55:00,0.9532,0.9532,0.95315,0.9532,26400000.0
2007-10-31 00:56:00,0.95315,0.9532,0.95315,0.9532,40600000.0
2007-10-31 00:57:00,0.9532,0.9532,0.95315,0.95315,74800000.0
2007-10-31 00:58:00,0.95315,0.9532,0.95315,0.9532,130400000.0
2007-10-31 00:59:00,0.9532,0.9532,0.9532,0.9532,96000000.0
2007-10-31 01:00:00,0.95315,0.9532,0.95305,0.95315,111800000.0
2007-10-31 01:01:00,0.95315,0.95315,0.95305,0.95315,42500000.0
2007-10-31 01:02:00,0.95315,0.95315,0.95305,0.95315,75100000.0
2007-10-31 01:03:00,0.95335,0.9536,0.95335,0.9535,215000000.0
2007-10-31 01:04:00,0.9535,0.9537,0.9534,0.9535,387500000.0
2007-10-31 01:05:00,0.9535,0.9536,0.9534,0.95345,185800000.0
2007-10-31 01:06:00,0.95345,0.9537,0.9534,0.9537,130100000.0
2007-10-31 01:07:00,0.9537,0.9537,0.95355,0.9537,109400000.0
2007-10-31 01:08:00,0.9537,0.9538,0.95355,0.9537,286400000.0
2007-10-31 01:09:00,0.9537,0.9538,0.9537,0.9537,176000000.0
2007-10-31 01:10:00,0.9537,0.9537,0.9535,0.9535,133000000.0
2007-10-31 01:11:00,0.9535,0.95355,0.9535,0.95355,117300000.0
2007-10-31 01:12:00,0.9535,0.9537,0.9535,0.95355,117300000.0
2007-10-31 01:13:00,0.95355,0.9537,0.95355,0.95355,105600000.0
2007-10-31 01:14:00,0.95355,0.9537,0.95355,0.9537,161300000.0
2007-10-31 01:15:00,0.95355,0.9539,0.9534,0.9537,516600000.0
2007-10-31 01:16:00,0.9537,0.9539,0.95365,0.95365,251300000.0
2007-10-31 01:17:00,0.95365,0.954,0.95365,0.954,349500000.0
2007-10-31 01:18:00,0.954,0.954,0.9534,0.9536,288700000.0
2007-10-31 01:19:00,0.9536,0.9537,0.9534,0.95355,131800000.0
2007-10-31 01:20:00,0.95355,0.9537,0.9534,0.9534,69900000.0
2007-10-31 01:21:00,0.9534,0.9536,0.95335,0.9536,102600000.0
2007-10-31 01:22:00,0.9536,0.9536,0.95335,0.9536,110800000.0
2007-10-31 01:23:00,0.9536,0.9536,0.95335,0.95335,105400000.0
2007-10-31 01:24:00,0.95335,0.95335,0.95335,0.95335,129600000.0
2007-10-31 01:25:00,0.95335,0.95335,0.95335,0.95335,195800000.0
2007-10-31 01:26:00,0.95335,0.9537,0.95335,0.9537,178000000.0
2007-10-31 01:27:00,0.9537,0.9537,0.95345,0.9536,172000000.0
2007-10-31 01:28:00,0.9536,0.9537,0.95335,0.9534,135300000.0
2007-10-31 01:29:00,0.9534,0.9534,0.9534,0.9534,158500000.0
2007-10-31 01:30:00,0.9534,0.9534,0.95335,0.9534,76000000.0
2007-10-31 01:31:00,0.9534,0.9534,0.95335,0.9534,69900000.0
2007-10-31 01:32:00,0.9534,0.9534,0.95335,0.9534,43800000.0
2007-10-31 01:33:00,0.9534,0.9536,0.9534,0.9536,54400000.0
2007-10-31 01:34:00,0.9536,0.9536,0.9534,0.9534,28000000.0
2007-10-31 01:35:00,0.9534,0.9534,0.95335,0.9534,68300000.0
2007-10-31 01:36:00,0.9534,0.9534,0.95335,0.9534,69400000.0
2007-10-31 01:37:00,0.9534,0.9537,0.9534,0.9536,176500000.0
2007-10-31 01:38:00,0.9536,0.9537,0.95335,0.9537,102000000.0
2007-10-31 01:39:00,0.9537,0.9537,0.9537,0.9537,108000000.0
2007-10-31 01:40:00,0.9537,0.9537,0.9534,0.9537,136000000.0
2007-10-31 01:41:00,0.9537,0.9537,0.9535,0.9537,104000000.0
2007-10-31 01:42:00,0.9537,0.9537,0.9535,0.9535,84000000.0
2007-10-31 01:43:00,0.95345,0.9537,0.95345,0.9537,106400000.0
2007-10-31 01:44:00,0.9537,0.9537,0.95345,0.9536,72400000.0
2007-10-31 01:45:00,0.95345,0.9536,0.95345,0.9536,107700000.0
2007-10-31 01:46:00,0.95345,0.9536,0.95345,0.9536,214400000.0
2007-10-31 01:47:00,0.95345,0.9536,0.95335,0.9536,54700000.0
2007-10-31 01:48:00,0.9536,0.9536,0.95335,0.95345,87700000.0
2007-10-31 01:49:00,0.95345,0.95345,0.9534,0.95345,36100000.0
2007-10-31 01:50:00,0.9534,0.95345,0.9534,0.95345,33800000.0
2007-10-31 01:51:00,0.95345,0.9536,0.95345,0.9536,72000000.0
2007-10-31 01:52:00,0.9536,0.9536,0.95345,0.95345,84000000.0
2007-10-31 01:53:00,0.95345,0.95345,0.9534,0.95345,71100000.0
2007-10-31 01:54:00,0.95345,0.95345,0.9534,0.9534,42100000.0
2007-10-31 01:55:00,0.9534,0.95345,0.95335,0.9534,108500000.0
2007-10-31 01:56:00,0.9534,0.9534,0.95335,0.9534,115300000.0
2007-10-31 01:57:00,0.9534,0.9534,0.95335,0.9534,41700000.0
2007-10-31 01:58:00,0.95335,0.9534,0.95335,0.9534,63500000.0
2007-10-31 01:59:00,0.9534,0.95345,0.95335,0.95345,72700000.0
2007-10-31 02:00:00,0.9534,0.9536,0.95335,0.9536,125900000.0
2007-10-31 02:01:00,0.9536,0.9536,0.9534,0.9534,94000000.0
2007-10-31 02:02:00,0.9534,0.9534,0.9534,0.9534,113600000.0
2007-10-31 02:03:00,0.9534,0.9536,0.9534,0.95345,84699999.0
2007-10-31 02:04:00,0.9535,0.9535,0.95335,0.95335,132200000.0
2007-10-31 02:05:00,0.95335,0.95335,0.9533,0.95335,120300000.0
2007-10-31 02:06:00,0.95335,0.9534,0.95335,0.9534,92900000.0
2007-10-31 02:07:00,0.9534,0.9534,0.95335,0.95335,230500000.0
2007-10-31 02:08:00,0.95335,0.95335,0.95335,0.95335,1014300000.0
2007-10-31 02:09:00,0.9535,0.9535,0.9535,0.9535,1726699997.0
2007-10-31 02:10:00,0.95335,0.9534,0.95325,0.95335,1726699997.0
2007-10-31 02:11:00,0.95335,0.9535,0.95325,0.9534,722600002.0
2007-10-31 02:12:00,0.9534,0.9534,0.95325,0.95325,285600001.0
2007-10-31 02:13:00,0.95325,0.9535,0.95325,0.9535,293000000.0
2007-10-31 02:14:00,0.9535,0.9535,0.9533,0.9533,367300000.0
2007-10-31 02:15:00,0.95335,0.9536,0.95335,0.9535,219600000.0
2007-10-31 02:16:00,0.9534,0.9534,0.9534,0.9534,52700000.0
2007-10-31 02:17:00,0.9534,0.95345,0.9534,0.95345,72000000.0
2007-10-31 02:18:00,0.95345,0.9535,0.95335,0.95345,89899999.0
2007-10-31 02:19:00,0.95345,0.9537,0.95335,0.9536,169900001.0
2007-10-31 02:20:00,0.9536,0.9536,0.95345,0.95345,82000000.0
2007-10-31 02:21:00,0.95345,0.9536,0.95335,0.9535,294299999.0
2007-10-31 02:22:00,0.9535,0.9535,0.9534,0.9535,911400000.0
2007-10-31 02:23:00,0.9535,0.9536,0.9535,0.9536,763700000.0
2007-10-31 02:24:00,0.9536,0.9536,0.9535,0.9535,783400000.0
2007-10-31 02:25:00,0.9535,0.9536,0.95335,0.95335,710900000.0
2007-10-31 02:26:00,0.95345,0.9537,0.95335,0.9535,607100000.0
2007-10-31 02:27:00,0.9535,0.9538,0.9535,0.95355,83600000.0
2007-10-31 02:28:00,0.95355,0.9537,0.9535,0.9537,79300000.0
2007-10-31 02:29:00,0.9537,0.9537,0.9537,0.9537,93300000.0
2007-10-31 02:30:00,0.9535,0.9537,0.9535,0.9537,135600000.0
2007-10-31 02:31:00,0.9537,0.9537,0.95345,0.9537,194400000.0
2007-10-31 02:32:00,0.9537,0.9538,0.9537,0.9537,256800000.0
2007-10-31 02:33:00,0.9537,0.9538,0.9536,0.9537,55700000.0
2007-10-31 02:34:00,0.9537,0.954,0.9536,0.95365,143599998.0
2007-10-31 02:35:00,0.9537,0.9537,0.9536,0.9536,67800000.0
2007-10-31 02:36:00,0.9536,0.9537,0.9536,0.9537,61600000.0
2007-10-31 02:37:00,0.9537,0.9537,0.95355,0.95365,59900000.0
2007-10-31 02:38:00,0.95365,0.9538,0.95365,0.9537,72400000.0
2007-10-31 02:39:00,0.9537,0.9538,0.95355,0.9537,107000000.0
2007-10-31 02:40:00,0.9537,0.9537,0.9535,0.9535,186100000.0
2007-10-31 02:41:00,0.9535,0.95355,0.9535,0.95355,217300000.0
2007-10-31 02:42:00,0.95355,0.9536,0.95345,0.95345,165700000.0
2007-10-31 02:43:00,0.95345,0.95345,0.95345,0.95345,37200000.0
2007-10-31 02:44:00,0.95345,0.95365,0.9534,0.9535,113500000.0
2007-10-31 02:45:00,0.9535,0.9535,0.9533,0.9533,66100000.0
2007-10-31 02:46:00,0.95335,0.95335,0.9533,0.9533,82200000.0
2007-10-31 02:47:00,0.95335,0.9537,0.95335,0.9537,163400000.0
2007-10-31 02:48:00,0.9537,0.9537,0.9536,0.9536,208800000.0
2007-10-31 02:49:00,0.9536,0.9537,0.95355,0.95355,265699999.0
2007-10-31 02:50:00,0.9537,0.9537,0.95355,0.95355,169300003.0
2007-10-31 02:51:00,0.95355,0.9537,0.95345,0.95345,264200006.0
2007-10-31 02:52:00,0.95345,0.9538,0.95345,0.9538,288200001.0
2007-10-31 02:53:00,0.9538,0.9539,0.95375,0.9539,195500000.0
2007-10-31 02:54:00,0.9539,0.954,0.9537,0.9538,410400000.0
2007-10-31 02:55:00,0.9537,0.9538,0.95365,0.9538,913200000.0
2007-10-31 02:56:00,0.9538,0.9538,0.95365,0.9538,501200001.0
2007-10-31 02:57:00,0.9538,0.9538,0.95355,0.9536,146100000.0
2007-10-31 02:58:00,0.95365,0.95365,0.95345,0.9536,318800000.0
2007-10-31 02:59:00,0.95355,0.95355,0.95345,0.9535,292100000.0
2007-10-31 03:00:00,0.95345,0.95355,0.95335,0.95335,358000000.0
2007-10-31 03:01:00,0.95335,0.95335,0.95335,0.95335,28700000.0
2007-10-31 03:02:00,0.95325,0.95335,0.95325,0.95335,29100000.0
2007-10-31 03:03:00,0.95335,0.95335,0.95325,0.95335,47700000.0
2007-10-31 03:04:00,0.95325,0.95335,0.95315,0.95315,242200000.0
2007-10-31 03:05:00,0.9532,0.9534,0.95315,0.9534,176500000.0
2007-10-31 03:06:00,0.9534,0.9534,0.9534,0.9534,184000000.0
2007-10-31 03:07:00,0.9534,0.9535,0.95325,0.95325,83200000.0
2007-10-31 03:08:00,0.95325,0.9535,0.95325,0.9535,92200000.0
2007-10-31 03:09:00,0.9535,0.9535,0.95325,0.9535,100400000.0
2007-10-31 03:10:00,0.9535,0.9535,0.95335,0.9535,143600000.0
2007-10-31 03:11:00,0.9535,0.9535,0.95335,0.9535,89900000.0
2007-10-31 03:12:00,0.9535,0.9536,0.9534,0.9536,159700000.0
2007-10-31 03:13:00,0.9536,0.9536,0.95345,0.95345,90700000.0
2007-10-31 03:14:00,0.95345,0.9541,0.95345,0.9538,281900000.0
2007-10-31 03:15:00,0.9538,0.9541,0.9538,0.9539,302400000.0
2007-10-31 03:16:00,0.9539,0.954,0.9537,0.954,178300000.0
2007-10-31 03:17:00,0.954,0.9541,0.95385,0.9539,114400000.0
2007-10-31 03:18:00,0.9539,0.9539,0.9538,0.9539,151600000.0
2007-10-31 03:19:00,0.95375,0.95385,0.95365,0.95385,138199997.0
2007-10-31 03:20:00,0.95385,0.954,0.95375,0.9539,157800000.0
2007-10-31 03:21:00,0.9539,0.9539,0.9538,0.95385,31800000.0
2007-10-31 03:22:00,0.95385,0.9539,0.95385,0.95385,122900000.0
2007-10-31 03:23:00,0.95385,0.95385,0.95385,0.95385,16000000.0
2007-10-31 03:24:00,0.95385,0.9539,0.95375,0.9539,93700000.0
2007-10-31 03:25:00,0.9539,0.9539,0.95375,0.95385,73900000.0
2007-10-31 03:26:00,0.95385,0.954,0.9538,0.95385,254300000.0
2007-10-31 03:27:00,0.9539,0.9539,0.9532,0.9537,177700000.0
2007-10-31 03:28:00,0.95355,0.9537,0.95345,0.9537,119900000.0
2007-10-31 03:29:00,0.95365,0.95365,0.9534,0.95345,188400000.0
2007-10-31 03:30:00,0.95345,0.9535,0.9534,0.9534,285700000.0
2007-10-31 03:31:00,0.9534,0.9534,0.95335,0.9534,290000000.0
2007-10-31 03:32:00,0.9534,0.9534,0.95335,0.95335,170600000.0
2007-10-31 03:33:00,0.95335,0.95335,0.95335,0.95335,142300000.0
2007-10-31 03:34:00,0.95335,0.9534,0.95335,0.95335,181800000.0
2007-10-31 03:35:00,0.95335,0.9534,0.95335,0.95335,33600000.0
2007-10-31 03:36:00,0.9534,0.9534,0.9534,0.9534,17600000.0
2007-10-31 03:37:00,0.9534,0.9534,0.9534,0.9534,51200000.0
2007-10-31 03:38:00,0.95335,0.95335,0.9533,0.95335,43300000.0
2007-10-31 03:39:00,0.95335,0.95335,0.95335,0.95335,80800000.0
2007-10-31 03:40:00,0.9533,0.95335,0.9533,0.95335,20400000.0
2007-10-31 03:41:00,0.95302,0.95306,0.95292,0.95292,40200000.0
2007-10-31 03:42:00,0.95325,0.95335,0.95325,0.9533,97700000.0
2007-10-31 03:43:00,0.95335,0.9534,0.9533,0.9534,160200000.0
2007-10-31 03:44:00,0.9534,0.9534,0.95335,0.95335,24200000.0
2007-10-31 03:45:00,0.95335,0.9534,0.95335,0.95335,227799995.0
2007-10-31 03:46:00,0.95335,0.9534,0.95335,0.9534,128299999.0
2007-10-31 03:47:00,0.95326,0.95326,0.95318,0.9532,6000000.0
2007-10-31 03:48:00,0.9534,0.9534,0.9534,0.9534,24000000.0
2007-10-31 03:49:00,0.9534,0.9535,0.9534,0.9535,94700000.0
2007-10-31 03:50:00,0.95345,0.9535,0.95345,0.9535,202900000.0
2007-10-31 03:51:00,0.9535,0.9535,0.9535,0.9535,4100000.0
2007-10-31 03:52:00,0.95345,0.9535,0.95345,0.9535,20700000.0
2007-10-31 03:53:00,0.9535,0.9535,0.95345,0.9535,22800000.0
2007-10-31 03:54:00,0.9535,0.9535,0.95345,0.95345,27300000.0
2007-10-31 03:55:00,0.95345,0.9535,0.95345,0.9535,13300000.0
2007-10-31 03:56:00,0.9535,0.9535,0.9535,0.9535,52800000.0
2007-10-31 03:57:00,0.9535,0.9535,0.95345,0.95345,151300000.0
2007-10-31 03:58:00,0.95345,0.95345,0.95345,0.95345,4700000.0
2007-10-31 03:59:00,0.9536,0.9536,0.9535,0.9535,74600000.0
2007-10-31 04:00:00,0.9535,0.9537,0.95345,0.9537,55000000.0
2007-10-31 04:01:00,0.9537,0.9537,0.9535,0.9536,56500000.0
2007-10-31 04:02:00,0.9535,0.9536,0.9535,0.9535,36000000.0
2007-10-31 04:03:00,0.95318,0.95331,0.95318,0.95325,49100000.0
2007-10-31 04:04:00,0.9536,0.9537,0.9536,0.9536,68300000.0
2007-10-31 04:05:00,0.9536,0.9537,0.9536,0.9537,224800000.0
2007-10-31 04:06:00,0.9537,0.9537,0.95345,0.95345,61100000.0
2007-10-31 04:07:00,0.95325,0.95332,0.95322,0.95327,245400000.0
2007-10-31 04:08:00,0.95325,0.95332,0.9532,0.95327,165300000.0
2007-10-31 04:09:00,0.95345,0.9537,0.95345,0.9536,82100000.0
2007-10-31 04:10:00,0.9536,0.9536,0.9535,0.9536,33200000.0
2007-10-31 04:11:00,0.9536,0.9538,0.9536,0.9537,137600000.0
2007-10-31 04:12:00,0.9537,0.9538,0.95365,0.95375,184500000.0
2007-10-31 04:13:00,0.9538,0.9538,0.9537,0.9538,169500000.0
2007-10-31 04:14:00,0.9538,0.9538,0.9537,0.9538,79300000.0
2007-10-31 04:15:00,0.9538,0.9538,0.95365,0.9538,171900000.0
2007-10-31 04:16:00,0.9538,0.9538,0.95355,0.9537,89900000.0
2007-10-31 04:17:00,0.9537,0.9537,0.9537,0.9537,103900000.0
2007-10-31 04:18:00,0.9537,0.9537,0.9536,0.9537,51900000.0
2007-10-31 04:19:00,0.9537,0.9537,0.9536,0.9537,99200000.0
2007-10-31 04:20:00,0.9537,0.9537,0.95355,0.95355,97400000.0
2007-10-31 04:21:00,0.95355,0.95365,0.95355,0.95365,84600000.0
2007-10-31 04:22:00,0.95365,0.9538,0.9536,0.9538,53800000.0
2007-10-31 04:23:00,0.9538,0.9538,0.9537,0.9537,96000000.0
2007-10-31 04:24:00,0.9537,0.9537,0.95365,0.95365,13600000.0
2007-10-31 04:25:00,0.95365,0.95365,0.95365,0.95365,14400000.0
2007-10-31 04:26:00,0.95365,0.95365,0.95355,0.95365,20600000.0
2007-10-31 04:27:00,0.95365,0.95365,0.95355,0.95365,53000000.0
2007-10-31 04:28:00,0.95365,0.95365,0.9535,0.95355,33100000.0
2007-10-31 04:29:00,0.95355,0.9537,0.9535,0.95355,126400000.0
2007-10-31 04:30:00,0.95355,0.9536,0.95355,0.95355,153400000.0
2007-10-31 04:31:00,0.95355,0.9536,0.95355,0.95355,118600000.0
2007-10-31 04:32:00,0.95355,0.9536,0.95345,0.95355,196599998.0
2007-10-31 04:33:00,0.95355,0.9538,0.95355,0.95355,136100000.0
2007-10-31 04:34:00,0.95355,0.9537,0.95355,0.95355,108100000.0
2007-10-31 04:35:00,0.95355,0.9536,0.95355,0.95355,93300000.0
2007-10-31 04:36:00,0.95355,0.95365,0.95345,0.9535,144500000.0
2007-10-31 04:37:00,0.9535,0.9535,0.9534,0.9534,84000000.0
2007-10-31 04:38:00,0.9534,0.9534,0.95335,0.95335,11200000.0
2007-10-31 04:39:00,0.95335,0.95335,0.95335,0.95335,5600000.0
2007-10-31 04:40:00,0.95335,0.9534,0.95335,0.95335,78800000.0
2007-10-31 04:41:00,0.95335,0.95335,0.9533,0.9533,131200000.0
2007-10-31 04:42:00,0.9533,0.95335,0.9533,0.9533,21100000.0
2007-10-31 04:43:00,0.9533,0.95335,0.9533,0.9533,95400000.0
2007-10-31 04:44:00,0.95335,0.95335,0.95325,0.95335,196900000.0
2007-10-31 04:45:00,0.95335,0.9535,0.95335,0.9535,119400000.0
2007-10-31 04:46:00,0.9535,0.9535,0.95335,0.95335,217600000.0
2007-10-31 04:47:00,0.95335,0.9535,0.95335,0.9534,114000000.0
2007-10-31 04:48:00,0.9534,0.9535,0.9533,0.9535,213100000.0
2007-10-31 04:49:00,0.9535,0.9535,0.95335,0.95335,157899999.0
2007-10-31 04:50:00,0.95335,0.9535,0.95335,0.95335,155999994.0
2007-10-31 04:51:00,0.95335,0.95335,0.9533,0.95335,35400000.0
2007-10-31 04:52:00,0.9533,0.95335,0.9533,0.95335,9500000.0
2007-10-31 04:53:00,0.95335,0.95335,0.95335,0.95335,5600000.0
2007-10-31 04:54:00,0.95335,0.95335,0.95335,0.95335,5600000.0
2007-10-31 04:55:00,0.95335,0.95335,0.9533,0.95335,16500000.0
2007-10-31 04:56:00,0.95335,0.95335,0.95325,0.95335,110200000.0
2007-10-31 04:57:00,0.9533,0.9536,0.9533,0.9536,243400000.0
2007-10-31 04:58:00,0.95345,0.95345,0.9534,0.9534,63400000.0
2007-10-31 04:59:00,0.9534,0.95345,0.9534,0.95345,31900000.0
2007-10-31 05:00:00,0.95345,0.9536,0.9534,0.9534,189200000.0
2007-10-31 05:01:00,0.9534,0.9536,0.9534,0.95345,98500000.0
2007-10-31 05:02:00,0.95345,0.95345,0.9534,0.95345,19400000.0
2007-10-31 05:03:00,0.95345,0.95345,0.95345,0.95345,21700000.0
2007-10-31 05:04:00,0.95345,0.95345,0.9534,0.95345,41100000.0
2007-10-31 05:05:00,0.95345,0.95345,0.95345,0.95345,42100000.0
2007-10-31 05:06:00,0.95345,0.9536,0.9534,0.9536,276500003.0
2007-10-31 05:07:00,0.9536,0.9536,0.9535,0.9536,231100000.0
2007-10-31 05:08:00,0.9536,0.9536,0.95345,0.9536,66500000.0
2007-10-31 05:09:00,0.9536,0.9536,0.9536,0.9536,64000000.0
2007-10-31 05:10:00,0.9536,0.9536,0.95345,0.95345,94700000.0
2007-10-31 05:11:00,0.95345,0.9536,0.95345,0.95345,106600000.0
2007-10-31 05:12:00,0.95345,0.9536,0.95345,0.9536,83100000.0
2007-10-31 05:13:00,0.9536,0.9536,0.9536,0.9536,132000000.0
2007-10-31 05:14:00,0.9536,0.9536,0.9534,0.9536,113700000.0
2007-10-31 05:15:00,0.9534,0.9536,0.9534,0.9536,164200000.0
2007-10-31 05:16:00,0.9536,0.9536,0.9536,0.9536,140000000.0
2007-10-31 05:17:00,0.9536,0.9536,0.9536,0.9536,96700000.0
2007-10-31 05:18:00,0.9536,0.9536,0.95335,0.9536,125000000.0
2007-10-31 05:19:00,0.9536,0.9536,0.9536,0.9536,391300000.0
2007-10-31 05:20:00,0.9536,0.9536,0.95325,0.9536,349700004.0
2007-10-31 05:21:00,0.9536,0.9536,0.95325,0.9536,469400005.0
2007-10-31 05:22:00,0.9536,0.9536,0.95335,0.95335,398199995.0
2007-10-31 05:23:00,0.95335,0.9534,0.9533,0.9534,182900001.0
2007-10-31 05:24:00,0.9534,0.9534,0.95335,0.95335,35200001.0
2007-10-31 05:25:00,0.95322,0.95322,0.95318,0.9532,95400000.0
2007-10-31 05:26:00,0.95335,0.95335,0.95335,0.95335,240800002.0
2007-10-31 05:27:00,0.95335,0.9534,0.95335,0.9534,168000005.0
2007-10-31 05:28:00,0.95335,0.95335,0.95325,0.95335,135399996.0
2007-10-31 05:29:00,0.95335,0.95335,0.95335,0.95335,57899999.0
2007-10-31 05:30:00,0.95335,0.95335,0.9533,0.95335,98200003.0
2007-10-31 05:31:00,0.95335,0.9535,0.9533,0.9535,185100001.0
2007-10-31 05:32:00,0.9535,0.9535,0.95335,0.9534,163199994.0
2007-10-31 05:33:00,0.9534,0.9534,0.9533,0.95335,341100005.0
2007-10-31 05:34:00,0.9534,0.9534,0.95335,0.95335,21600000.0
2007-10-31 05:35:00,0.95335,0.95335,0.95325,0.95335,147300002.0
2007-10-31 05:36:00,0.95335,0.9534,0.95335,0.95335,265300000.0
2007-10-31 05:37:00,0.95335,0.95335,0.95325,0.95325,201399999.0
2007-10-31 05:38:00,0.95335,0.95335,0.95325,0.95335,44500000.0
2007-10-31 05:39:00,0.95335,0.95335,0.95335,0.95335,150000000.0
2007-10-31 05:40:00,0.95335,0.95335,0.95325,0.95335,30700000.0
2007-10-31 05:41:00,0.95325,0.9536,0.95325,0.95345,278600001.0
2007-10-31 05:42:00,0.95345,0.9535,0.95345,0.9535,114700000.0
2007-10-31 05:43:00,0.9535,0.9535,0.95345,0.95345,31500000.0
2007-10-31 05:44:00,0.9535,0.9535,0.95345,0.9535,153700000.0
2007-10-31 05:45:00,0.9535,0.9536,0.9535,0.95355,78700000.0
2007-10-31 05:46:00,0.95355,0.9541,0.9535,0.954,361200000.0
2007-10-31 05:47:00,0.954,0.954,0.9536,0.9537,191500000.0
2007-10-31 05:48:00,0.95365,0.9537,0.95365,0.95365,118100000.0
2007-10-31 05:49:00,0.95365,0.9539,0.95355,0.9536,183900000.0
2007-10-31 05:50:00,0.95355,0.9537,0.95355,0.95365,344600000.0
2007-10-31 05:51:00,0.95365,0.9537,0.95365,0.95365,164000000.0
2007-10-31 05:52:00,0.9537,0.9537,0.9536,0.9537,76200000.0
2007-10-31 05:53:00,0.9537,0.954,0.95365,0.954,109900000.0
2007-10-31 05:54:00,0.954,0.954,0.95385,0.9539,87200000.0
2007-10-31 05:55:00,0.954,0.954,0.95385,0.9539,97100000.0
2007-10-31 05:56:00,0.9539,0.9539,0.95355,0.95355,328600000.0
2007-10-31 05:57:00,0.95355,0.9538,0.95355,0.95355,226100000.0
2007-10-31 05:58:00,0.95355,0.95375,0.95355,0.95375,184800000.0
2007-10-31 05:59:00,0.95375,0.95375,0.95375,0.95375,51400000.0
2007-10-31 06:00:00,0.9536,0.95375,0.9536,0.95365,55100000.0
2007-10-31 06:01:00,0.95365,0.95375,0.95355,0.95355,136100000.0
2007-10-31 06:02:00,0.95355,0.9537,0.95355,0.95365,110600000.0
2007-10-31 06:03:00,0.95365,0.95365,0.95335,0.9535,332400000.0
2007-10-31 06:04:00,0.9535,0.9535,0.95345,0.9535,78100000.0
2007-10-31 06:05:00,0.95345,0.9536,0.95345,0.9536,138500000.0
2007-10-31 06:06:00,0.9536,0.9536,0.9534,0.9535,211800000.0
2007-10-31 06:07:00,0.9535,0.9535,0.95345,0.9535,129500000.0
2007-10-31 06:08:00,0.9535,0.9535,0.95345,0.9535,177300000.0
2007-10-31 06:09:00,0.9535,0.9535,0.95345,0.95345,142500000.0
2007-10-31 06:10:00,0.95345,0.9535,0.95345,0.9535,126000000.0
2007-10-31 06:11:00,0.95345,0.95365,0.95345,0.95345,69500000.0
2007-10-31 06:12:00,0.9534,0.95345,0.9534,0.95345,45200000.0
2007-10-31 06:13:00,0.95345,0.95355,0.95345,0.95355,18100000.0
2007-10-31 06:14:00,0.95355,0.95355,0.9534,0.95345,39100000.0
2007-10-31 06:15:00,0.95345,0.95345,0.95345,0.95345,49600000.0
2007-10-31 06:16:00,0.95345,0.95345,0.95345,0.95345,31000000.0
2007-10-31 06:17:00,0.95345,0.95355,0.95345,0.95355,14000000.0
2007-10-31 06:18:00,0.95355,0.95355,0.95335,0.95335,21300000.0
2007-10-31 06:19:00,0.95335,0.95345,0.95335,0.95345,29700000.0
2007-10-31 06:20:00,0.95345,0.95355,0.9534,0.9534,21200000.0
2007-10-31 06:21:00,0.9534,0.9534,0.95335,0.95335,71900000.0
2007-10-31 06:22:00,0.9534,0.95355,0.95335,0.95355,51200000.0
2007-10-31 06:23:00,0.95355,0.95355,0.9534,0.95355,33500000.0
2007-10-31 06:24:00,0.95355,0.95355,0.95355,0.95355,6500000.0
2007-10-31 06:25:00,0.95355,0.95355,0.9535,0.9535,27600000.0
2007-10-31 06:26:00,0.9535,0.95355,0.95335,0.95335,100200000.0
2007-10-31 06:27:00,0.95335,0.9535,0.95335,0.9534,253900000.0
2007-10-31 06:28:00,0.95335,0.9534,0.95335,0.9534,159900000.0
2007-10-31 06:29:00,0.9534,0.9534,0.95335,0.95335,200800000.0
2007-10-31 06:30:00,0.95335,0.95355,0.95335,0.9534,185700000.0
2007-10-31 06:31:00,0.9534,0.9534,0.9534,0.9534,99200000.0
2007-10-31 06:32:00,0.9534,0.9534,0.95325,0.95335,58100000.0
2007-10-31 06:33:00,0.95335,0.95335,0.95335,0.95335,30400000.0
2007-10-31 06:34:00,0.95335,0.9535,0.95335,0.9535,93200000.0
2007-10-31 06:35:00,0.95335,0.9535,0.95335,0.95335,78900000.0
2007-10-31 06:36:00,0.95335,0.9535,0.9533,0.95335,103600000.0
2007-10-31 06:37:00,0.9533,0.9534,0.9533,0.9534,43100000.0
2007-10-31 06:38:00,0.9534,0.9534,0.9534,0.9534,27900000.0
2007-10-31 06:39:00,0.9534,0.9534,0.95335,0.95335,47900000.0
2007-10-31 06:40:00,0.95335,0.95335,0.95335,0.95335,21800000.0
2007-10-31 06:41:00,0.95335,0.95335,0.95335,0.95335,8400000.0
2007-10-31 06:42:00,0.9533,0.95335,0.9533,0.95335,72400000.0
2007-10-31 06:43:00,0.95335,0.9536,0.95335,0.9535,114600000.0
2007-10-31 06:44:00,0.9535,0.9537,0.9534,0.9537,198200000.0
2007-10-31 06:45:00,0.9537,0.9539,0.9537,0.9539,270400000.0
2007-10-31 06:46:00,0.9539,0.9539,0.95375,0.95375,146900000.0
2007-10-31 06:47:00,0.95375,0.954,0.95375,0.954,128000000.0
2007-10-31 06:48:00,0.95375,0.954,0.95375,0.95375,208300000.0
2007-10-31 06:49:00,0.95365,0.9538,0.95365,0.95375,215299999.0
2007-10-31 06:50:00,0.95375,0.9538,0.95375,0.9538,188499996.0
2007-10-31 06:51:00,0.9538,0.9538,0.9538,0.9538,158800000.0
2007-10-31 06:52:00,0.9538,0.954,0.95375,0.954,96500000.0
2007-10-31 06:53:00,0.954,0.954,0.95375,0.95385,34300000.0
2007-10-31 06:54:00,0.95385,0.95385,0.95375,0.95385,45900000.0
2007-10-31 06:55:00,0.95385,0.95385,0.95385,0.95385,14400000.0
2007-10-31 06:56:00,0.95385,0.95395,0.95375,0.95395,45300000.0
2007-10-31 06:57:00,0.95395,0.9541,0.95385,0.954,132700000.0
2007-10-31 06:58:00,0.9539,0.9542,0.95385,0.9541,130800000.0
2007-10-31 06:59:00,0.9541,0.9541,0.95395,0.95395,55500000.0
2007-10-31 07:00:00,0.9541,0.9541,0.9539,0.95395,49400000.0
2007-10-31 07:01:00,0.9539,0.9541,0.9539,0.9541,49200000.0
2007-10-31 07:02:00,0.9541,0.9541,0.95395,0.95395,47700000.0
2007-10-31 07:03:00,0.95395,0.9541,0.95395,0.95395,38800000.0
2007-10-31 07:04:00,0.95385,0.95395,0.95385,0.95395,73600000.0
2007-10-31 07:05:00,0.95395,0.9541,0.95395,0.95395,50500000.0
2007-10-31 07:06:00,0.95395,0.95395,0.9539,0.9539,87800000.0
2007-10-31 07:07:00,0.9539,0.9541,0.9539,0.95395,75000000.0
2007-10-31 07:08:00,0.95395,0.9542,0.95395,0.95405,122100000.0
2007-10-31 07:09:00,0.95405,0.95425,0.95405,0.9542,181600000.0
2007-10-31 07:10:00,0.9542,0.9542,0.954,0.954,78600000.0
2007-10-31 07:11:00,0.954,0.9541,0.954,0.9541,120300000.0
2007-10-31 07:12:00,0.9541,0.9541,0.954,0.954,111000000.0
2007-10-31 07:13:00,0.954,0.9543,0.954,0.9541,195000000.0
2007-10-31 07:14:00,0.9541,0.9543,0.9539,0.954,157800000.0
2007-10-31 07:15:00,0.954,0.9541,0.95395,0.95395,158200000.0
2007-10-31 07:16:00,0.95395,0.9541,0.9539,0.9541,134100000.0
2007-10-31 07:17:00,0.9541,0.9541,0.95395,0.95395,78400000.0
2007-10-31 07:18:00,0.95395,0.95395,0.95395,0.95395,28400000.0
2007-10-31 07:19:00,0.95395,0.95395,0.95395,0.95395,99400000.0
2007-10-31 07:20:00,0.95395,0.95395,0.9539,0.9539,44000000.0
2007-10-31 07:21:00,0.95395,0.95395,0.95395,0.95395,56800000.0
2007-10-31 07:22:00,0.95395,0.95395,0.95395,0.95395,87500000.0
2007-10-31 07:23:00,0.95395,0.9541,0.95395,0.9541,38000000.0
2007-10-31 07:24:00,0.95395,0.95395,0.9539,0.95395,46500000.0
2007-10-31 07:25:00,0.9539,0.95395,0.9539,0.95395,54200000.0
2007-10-31 07:26:00,0.95395,0.95395,0.95395,0.95395,40000000.0
2007-10-31 07:27:00,0.95395,0.95395,0.95385,0.95395,49899999.0
2007-10-31 07:28:00,0.95395,0.9542,0.95395,0.9542,48800000.0
2007-10-31 07:29:00,0.9542,0.9542,0.9541,0.9541,140000000.0
2007-10-31 07:30:00,0.9541,0.9541,0.95395,0.95395,40000000.0
2007-10-31 07:31:00,0.9542,0.9542,0.9539,0.95405,117300000.0
2007-10-31 07:32:00,0.95395,0.95405,0.95395,0.95405,32000000.0
2007-10-31 07:33:00,0.95405,0.9543,0.954,0.954,166500000.0
2007-10-31 07:34:00,0.9541,0.9541,0.95395,0.95395,46100000.0
2007-10-31 07:35:00,0.95395,0.95395,0.95395,0.95395,121800000.0
2007-10-31 07:36:00,0.95395,0.95395,0.9539,0.9539,84600000.0
2007-10-31 07:37:00,0.95395,0.9541,0.95395,0.9541,98700000.0
2007-10-31 07:38:00,0.9541,0.9541,0.9539,0.95395,91900000.0
2007-10-31 07:39:00,0.95395,0.9541,0.9539,0.9541,112000000.0
2007-10-31 07:40:00,0.9541,0.9541,0.95395,0.95395,131600000.0
2007-10-31 07:41:00,0.95395,0.95395,0.95395,0.95395,38000000.0
2007-10-31 07:42:00,0.95395,0.95395,0.95395,0.95395,35200000.0
2007-10-31 07:43:00,0.95395,0.954,0.9539,0.954,76000000.0
2007-10-31 07:44:00,0.954,0.954,0.9538,0.9539,133600000.0
2007-10-31 07:45:00,0.9539,0.9539,0.9537,0.9537,43000000.0
2007-10-31 07:46:00,0.9537,0.95375,0.95365,0.9537,41800000.0
2007-10-31 07:47:00,0.9537,0.9539,0.9537,0.9539,34300000.0
2007-10-31 07:48:00,0.9539,0.9539,0.9537,0.9539,8700000.0
2007-10-31 07:49:00,0.9539,0.9539,0.95375,0.95375,15200000.0
2007-10-31 07:50:00,0.95375,0.954,0.95375,0.954,130900000.0
2007-10-31 07:51:00,0.954,0.954,0.95375,0.9539,122000000.0
2007-10-31 07:52:00,0.9539,0.9542,0.95385,0.9542,125400000.0
2007-10-31 07:53:00,0.9542,0.9542,0.95405,0.95405,24300000.0
2007-10-31 07:54:00,0.95405,0.9542,0.95405,0.95405,143900000.0
2007-10-31 07:55:00,0.95405,0.9541,0.95385,0.9541,159300001.0
2007-10-31 07:56:00,0.9541,0.9541,0.95405,0.9541,140300000.0
2007-10-31 07:57:00,0.95405,0.9541,0.95405,0.9541,231200000.0
2007-10-31 07:58:00,0.95405,0.9541,0.954,0.95405,110000000.0
2007-10-31 07:59:00,0.95405,0.9541,0.9538,0.9539,177900000.0
2007-10-31 08:00:00,0.9539,0.9539,0.95375,0.95375,55500000.0
2007-10-31 08:01:00,0.95375,0.9541,0.95375,0.9539,219600000.0
2007-10-31 08:02:00,0.9539,0.9542,0.95385,0.9539,354700000.0
2007-10-31 08:03:00,0.9539,0.954,0.95385,0.95395,149000000.0
2007-10-31 08:04:00,0.954,0.954,0.95395,0.954,73600000.0
2007-10-31 08:05:00,0.95395,0.954,0.95395,0.954,17800000.0
2007-10-31 08:06:00,0.95361,0.9538,0.95361,0.9538,1521600000.0
2007-10-31 08:07:00,0.95395,0.954,0.95385,0.9539,123500000.0
2007-10-31 08:08:00,0.9539,0.9539,0.9539,0.9539,351500000.0
2007-10-31 08:09:00,0.9539,0.954,0.9539,0.9539,164600000.0
2007-10-31 08:10:00,0.95375,0.954,0.95375,0.95395,241600003.0
2007-10-31 08:11:00,0.954,0.954,0.9534,0.9535,313300000.0
2007-10-31 08:12:00,0.9534,0.95375,0.9534,0.95365,265300000.0
2007-10-31 08:13:00,0.95365,0.95385,0.95365,0.9538,254900000.0
2007-10-31 08:14:00,0.9538,0.95385,0.95375,0.9538,152400000.0
2007-10-31 08:15:00,0.9538,0.9538,0.95365,0.95365,249500000.0
2007-10-31 08:16:00,0.95365,0.9538,0.95355,0.95375,189700000.0
2007-10-31 08:17:00,0.9538,0.9538,0.95375,0.9538,411600000.0
2007-10-31 08:18:00,0.9538,0.95385,0.9537,0.95385,193100000.0
2007-10-31 08:19:00,0.95375,0.95385,0.95375,0.9538,172900000.0
2007-10-31 08:20:00,0.9538,0.9538,0.95375,0.9538,69500000.0
2007-10-31 08:21:00,0.9538,0.9542,0.9538,0.95395,174100000.0
2007-10-31 08:22:00,0.95395,0.95395,0.95385,0.95395,16300000.0
2007-10-31 08:23:00,0.95395,0.954,0.95395,0.954,192500000.0
2007-10-31 08:24:00,0.954,0.954,0.9539,0.954,69100000.0
2007-10-31 08:25:00,0.954,0.954,0.95395,0.95395,128500000.0
2007-10-31 08:26:00,0.95395,0.9543,0.9538,0.95425,122100000.0
2007-10-31 08:27:00,0.95425,0.9543,0.95395,0.9541,243299999.0
2007-10-31 08:28:00,0.9541,0.9541,0.95395,0.954,197600000.0
2007-10-31 08:29:00,0.954,0.9541,0.95395,0.95395,196300000.0
2007-10-31 08:30:00,0.954,0.9541,0.954,0.95405,202900000.0
2007-10-31 08:31:00,0.95405,0.9542,0.95405,0.9542,66200000.0
2007-10-31 08:32:00,0.9542,0.9542,0.95415,0.95415,23600000.0
2007-10-31 08:33:00,0.95415,0.95415,0.954,0.954,49000000.0
2007-10-31 08:34:00,0.95401,0.95409,0.95392,0.95392,1376899995.0
2007-10-31 08:35:00,0.95405,0.95415,0.95405,0.95415,17200000.0
2007-10-31 08:36:00,0.954,0.95415,0.954,0.954,157800000.0
2007-10-31 08:37:00,0.954,0.954,0.95375,0.9538,330300000.0
2007-10-31 08:38:00,0.95375,0.9538,0.95365,0.95375,794900000.0
2007-10-31 08:39:00,0.95375,0.9538,0.9532,0.9537,415000000.0
2007-10-31 08:40:00,0.9537,0.9537,0.95355,0.95355,54500000.0
2007-10-31 08:41:00,0.95355,0.95365,0.95355,0.95365,31900000.0
2007-10-31 08:42:00,0.95365,0.95365,0.9532,0.9532,492000000.0
2007-10-31 08:43:00,0.9532,0.9534,0.953,0.9534,308200000.0
2007-10-31 08:44:00,0.9534,0.9534,0.9531,0.9534,360100000.0
2007-10-31 08:45:00,0.9534,0.9535,0.95335,0.95335,180800000.0
2007-10-31 08:46:00,0.95335,0.95345,0.95335,0.95335,235600000.0
2007-10-31 08:47:00,0.95325,0.9536,0.95325,0.9535,139599998.0
2007-10-31 08:48:00,0.9535,0.9535,0.9534,0.9535,108900000.0
2007-10-31 08:49:00,0.95345,0.9535,0.95325,0.95335,215400000.0
2007-10-31 08:50:00,0.9534,0.9535,0.95315,0.95315,322400000.0
2007-10-31 08:51:00,0.95315,0.95315,0.95305,0.9531,184000000.0
2007-10-31 08:52:00,0.9531,0.9531,0.95305,0.95305,142400000.0
2007-10-31 08:53:00,0.95305,0.9531,0.95295,0.953,276299998.0
2007-10-31 08:54:00,0.953,0.953,0.9528,0.95295,208800000.0
2007-10-31 08:55:00,0.9529,0.9531,0.9529,0.953,255600000.0
2007-10-31 08:56:00,0.953,0.953,0.953,0.953,188800000.0
2007-10-31 08:57:00,0.953,0.9531,0.953,0.9531,171100000.0
2007-10-31 08:58:00,0.9531,0.9531,0.953,0.953,304000000.0
2007-10-31 08:59:00,0.95295,0.9532,0.95295,0.95295,295700000.0
2007-10-31 09:00:00,0.95295,0.953,0.95295,0.953,523799999.0
2007-10-31 09:01:00,0.953,0.953,0.953,0.953,208000000.0
2007-10-31 09:02:00,0.953,0.953,0.95295,0.95295,73200000.0
2007-10-31 09:03:00,0.95295,0.953,0.95285,0.95285,104400000.0
2007-10-31 09:04:00,0.95285,0.953,0.9528,0.9528,333300000.0
2007-10-31 09:05:00,0.9528,0.9528,0.95275,0.9528,307200000.0
2007-10-31 09:06:00,0.9528,0.9528,0.95265,0.9528,290100002.0
2007-10-31 09:07:00,0.95275,0.9529,0.95275,0.9528,157300003.0
2007-10-31 09:08:00,0.95275,0.9528,0.9527,0.9528,249200000.0
2007-10-31 09:09:00,0.95275,0.9528,0.95265,0.95265,165500000.0
2007-10-31 09:10:00,0.95275,0.9528,0.9527,0.9527,117600000.0
2007-10-31 09:11:00,0.9527,0.9527,0.95265,0.9527,172400000.0
2007-10-31 09:12:00,0.9527,0.9528,0.95255,0.95275,180300000.0
2007-10-31 09:13:00,0.95275,0.9529,0.95275,0.9529,223000000.0
2007-10-31 09:14:00,0.9529,0.9529,0.9527,0.9527,327699995.0
2007-10-31 09:15:00,0.9527,0.9527,0.95255,0.9526,189100000.0
2007-10-31 09:16:00,0.9526,0.95265,0.9526,0.95265,79600000.0
2007-10-31 09:17:00,0.95265,0.95275,0.95265,0.9527,195100000.0
2007-10-31 09:18:00,0.95265,0.9528,0.95265,0.9528,187199998.0
2007-10-31 09:19:00,0.9528,0.9528,0.95265,0.9527,310399999.0
2007-10-31 09:20:00,0.95265,0.95285,0.95255,0.9526,770000008.0
2007-10-31 09:21:00,0.9526,0.953,0.9526,0.95275,650100000.0
2007-10-31 09:22:00,0.95275,0.9533,0.95265,0.95295,297300000.0
2007-10-31 09:23:00,0.95295,0.9533,0.9529,0.9529,242600000.0
2007-10-31 09:24:00,0.9529,0.953,0.9529,0.953,155800000.0
2007-10-31 09:25:00,0.953,0.9532,0.9529,0.9529,440400000.0
2007-10-31 09:26:00,0.9529,0.9529,0.9527,0.9528,509000000.0
2007-10-31 09:27:00,0.9528,0.953,0.95265,0.95265,452100000.0
2007-10-31 09:28:00,0.95265,0.95265,0.95255,0.95255,434100000.0
2007-10-31 09:29:00,0.95255,0.9526,0.95255,0.9526,360000000.0
2007-10-31 09:30:00,0.9526,0.95265,0.9526,0.95265,144900000.0
2007-10-31 09:31:00,0.95265,0.95275,0.95265,0.95265,186900000.0
2007-10-31 09:32:00,0.95265,0.9527,0.9526,0.9526,74300000.0
2007-10-31 09:33:00,0.9526,0.95275,0.95255,0.9527,214199996.0
2007-10-31 09:34:00,0.9527,0.9529,0.95265,0.95265,246948284.0
2007-10-31 09:35:00,0.95265,0.95275,0.95265,0.95265,357200000.0
2007-10-31 09:36:00,0.95265,0.95265,0.9526,0.95265,181500000.0
2007-10-31 09:37:00,0.95265,0.95285,0.9526,0.9528,531600000.0
2007-10-31 09:38:00,0.9528,0.953,0.9527,0.953,241700000.0
2007-10-31 09:39:00,0.953,0.953,0.95295,0.953,79200000.0
2007-10-31 09:40:00,0.953,0.95315,0.9529,0.953,210500000.0
2007-10-31 09:41:00,0.953,0.953,0.95285,0.95295,39100000.0
2007-10-31 09:42:00,0.95295,0.95305,0.9529,0.95305,163800000.0
2007-10-31 09:43:00,0.95305,0.95305,0.95295,0.953,132000000.0
2007-10-31 09:44:00,0.95295,0.953,0.9529,0.953,92800000.0
2007-10-31 09:45:00,0.953,0.953,0.95275,0.95285,201400000.0
2007-10-31 09:46:00,0.95285,0.95285,0.95265,0.95285,302700000.0
2007-10-31 09:47:00,0.9528,0.95285,0.95275,0.9528,212000000.0
2007-10-31 09:48:00,0.9528,0.9529,0.9527,0.9527,313800000.0
2007-10-31 09:49:00,0.95275,0.9529,0.95275,0.9529,210400000.0
2007-10-31 09:50:00,0.9529,0.953,0.95285,0.953,373500000.0
2007-10-31 09:51:00,0.95295,0.95325,0.95295,0.9532,206700000.0
2007-10-31 09:52:00,0.9532,0.95325,0.9531,0.9532,184500000.0
2007-10-31 09:53:00,0.9532,0.9533,0.9532,0.9533,155500000.0
2007-10-31 09:54:00,0.9533,0.95355,0.95325,0.9535,174800000.0
2007-10-31 09:55:00,0.95355,0.9536,0.95345,0.9536,262799999.0
2007-10-31 09:56:00,0.9536,0.95395,0.9536,0.9539,574600000.0
2007-10-31 09:57:00,0.9539,0.95415,0.95375,0.95375,564200001.0
2007-10-31 09:58:00,0.95375,0.9538,0.9535,0.95365,516699997.0
2007-10-31 09:59:00,0.95375,0.95375,0.95355,0.9537,340500000.0
2007-10-31 10:00:00,0.9537,0.95385,0.9536,0.95385,678399996.0
2007-10-31 10:01:00,0.95385,0.9541,0.95365,0.95365,476800000.0
2007-10-31 10:02:00,0.95365,0.9538,0.95355,0.95365,744699995.0
2007-10-31 10:03:00,0.95365,0.9537,0.9536,0.95365,160600000.0
2007-10-31 10:04:00,0.95365,0.95365,0.9536,0.95365,255700000.0
2007-10-31 10:05:00,0.9537,0.9537,0.9536,0.95365,84200000.0
2007-10-31 10:06:00,0.95365,0.95365,0.9536,0.95365,214200000.0
2007-10-31 10:07:00,0.95365,0.95365,0.9536,0.95365,263400000.0
2007-10-31 10:08:00,0.9537,0.954,0.95345,0.95395,282300000.0
2007-10-31 10:09:00,0.95395,0.95395,0.9539,0.95395,164000000.0
2007-10-31 10:10:00,0.95395,0.9542,0.9539,0.95405,504900000.0
2007-10-31 10:11:00,0.954,0.95405,0.9538,0.95405,283699998.0
2007-10-31 10:12:00,0.9541,0.95415,0.9539,0.9539,149600000.0
2007-10-31 10:13:00,0.9539,0.95425,0.9539,0.95425,164200000.0
2007-10-31 10:14:00,0.95425,0.95435,0.95425,0.95425,420000000.0
2007-10-31 10:15:00,0.95425,0.95425,0.9542,0.9542,360100000.0
2007-10-31 10:16:00,0.9542,0.95435,0.9542,0.9542,189600000.0
2007-10-31 10:17:00,0.95425,0.95425,0.95425,0.95425,11100000.0
2007-10-31 10:18:00,0.95425,0.95435,0.9542,0.95435,99500000.0
2007-10-31 10:19:00,0.95435,0.95435,0.9542,0.95435,20600000.0
2007-10-31 10:20:00,0.95435,0.9544,0.9543,0.95435,41600000.0
2007-10-31 10:21:00,0.95435,0.9544,0.9543,0.9544,191100000.0
2007-10-31 10:22:00,0.9544,0.9544,0.95435,0.95435,233100000.0
2007-10-31 10:23:00,0.95435,0.9544,0.95435,0.95435,207000000.0
2007-10-31 10:24:00,0.95435,0.9546,0.95435,0.9546,317800000.0
2007-10-31 10:25:00,0.95465,0.95465,0.9545,0.95455,308400000.0
2007-10-31 10:26:00,0.95455,0.95475,0.9544,0.95445,229500000.0
2007-10-31 10:27:00,0.95435,0.95465,0.95435,0.95455,236700000.0
2007-10-31 10:28:00,0.9546,0.9546,0.9544,0.95455,496000000.0
2007-10-31 10:29:00,0.95455,0.95465,0.95455,0.9546,274200000.0
2007-10-31 10:30:00,0.9546,0.9546,0.9545,0.9546,68600000.0
2007-10-31 10:31:00,0.9546,0.9548,0.9546,0.9547,352499998.0
2007-10-31 10:32:00,0.95465,0.9548,0.9546,0.95475,264272218.0
2007-10-31 10:33:00,0.9548,0.9548,0.95465,0.95465,104800000.0
2007-10-31 10:34:00,0.95465,0.95485,0.95465,0.9548,94400000.0
2007-10-31 10:35:00,0.9548,0.9548,0.95465,0.9547,85600000.0
2007-10-31 10:36:00,0.9547,0.9547,0.95455,0.9546,199200000.0
2007-10-31 10:37:00,0.9546,0.95465,0.9546,0.95465,64000000.0
2007-10-31 10:38:00,0.95465,0.95465,0.9545,0.9545,80000000.0
2007-10-31 10:39:00,0.9545,0.9545,0.9544,0.95445,246900000.0
2007-10-31 10:40:00,0.95445,0.95445,0.9542,0.95435,569600000.0
2007-10-31 10:41:00,0.95435,0.95445,0.95435,0.95445,555100002.0
2007-10-31 10:42:00,0.95445,0.95445,0.95435,0.95445,187999998.0
2007-10-31 10:43:00,0.95445,0.95445,0.95445,0.95445,160800000.0
2007-10-31 10:44:00,0.95445,0.9546,0.95445,0.9545,613299998.0
2007-10-31 10:45:00,0.95445,0.95475,0.9544,0.95465,637999995.0
2007-10-31 10:46:00,0.95465,0.9548,0.9546,0.9547,321600000.0
2007-10-31 10:47:00,0.9547,0.95475,0.9546,0.9547,482099999.0
2007-10-31 10:48:00,0.9547,0.9548,0.95465,0.95475,264800000.0
2007-10-31 10:49:00,0.95475,0.9548,0.95465,0.9548,280800000.0
2007-10-31 10:50:00,0.9548,0.9548,0.95465,0.95465,492100001.0
2007-10-31 10:51:00,0.95465,0.95475,0.95465,0.95465,577199998.0
2007-10-31 10:52:00,0.9547,0.9547,0.95465,0.9547,169500000.0
2007-10-31 10:53:00,0.95465,0.9548,0.95465,0.9548,164800003.0
2007-10-31 10:54:00,0.9548,0.9548,0.95465,0.9547,480200000.0
2007-10-31 10:55:00,0.9547,0.9548,0.95465,0.9548,216800000.0
2007-10-31 10:56:00,0.9548,0.9551,0.9548,0.9551,420000000.0
2007-10-31 10:57:00,0.955,0.955,0.95495,0.955,267000000.0
2007-10-31 10:58:00,0.95495,0.9559,0.95495,0.9559,1408900001.0
2007-10-31 10:59:00,0.9559,0.9564,0.95575,0.9564,534500000.0
2007-10-31 11:00:00,0.9563,0.9565,0.9551,0.9551,812499999.0
2007-10-31 11:01:00,0.95515,0.9553,0.95495,0.95525,262900000.0
2007-10-31 11:02:00,0.9552,0.95575,0.9552,0.9557,210000000.0
2007-10-31 11:03:00,0.95575,0.95595,0.95525,0.95525,536900000.0
2007-10-31 11:04:00,0.95525,0.95525,0.9548,0.955,646799999.0
2007-10-31 11:05:00,0.955,0.95525,0.95495,0.9552,262000000.0
2007-10-31 11:06:00,0.9552,0.95525,0.95515,0.95515,493899999.0
2007-10-31 11:07:00,0.95515,0.9552,0.95505,0.9552,188600000.0
2007-10-31 11:08:00,0.9552,0.9552,0.9552,0.9552,52300000.0
2007-10-31 11:09:00,0.9552,0.95525,0.9551,0.9551,161200000.0
2007-10-31 11:10:00,0.9553,0.95565,0.95515,0.95535,418300000.0
2007-10-31 11:11:00,0.95535,0.95585,0.9552,0.95575,491900000.0
2007-10-31 11:12:00,0.95575,0.9558,0.9553,0.95545,598600000.0
2007-10-31 11:13:00,0.95545,0.9555,0.95525,0.9553,446200000.0
2007-10-31 11:14:00,0.9553,0.9556,0.9553,0.95555,352899999.0
2007-10-31 11:15:00,0.95555,0.95565,0.95545,0.9555,462899993.0
2007-10-31 11:16:00,0.9555,0.9556,0.9555,0.9555,249600000.0
2007-10-31 11:17:00,0.9555,0.95575,0.9555,0.95565,521300000.0
2007-10-31 11:18:00,0.9557,0.9557,0.9556,0.9556,280500000.0
2007-10-31 11:19:00,0.9556,0.95565,0.95555,0.9556,243100000.0
2007-10-31 11:20:00,0.9556,0.9557,0.9556,0.9557,352600000.0
2007-10-31 11:21:00,0.9557,0.9557,0.9556,0.9556,120800000.0
2007-10-31 11:22:00,0.95565,0.95565,0.9556,0.9556,100000000.0
2007-10-31 11:23:00,0.9556,0.9556,0.95515,0.95515,511900002.0
2007-10-31 11:24:00,0.95515,0.9552,0.955,0.9551,787400002.0
2007-10-31 11:25:00,0.9551,0.9553,0.9551,0.9552,298100000.0
2007-10-31 11:26:00,0.9552,0.9553,0.9551,0.9551,228900000.0
2007-10-31 11:27:00,0.9551,0.9552,0.95485,0.95485,468600000.0
2007-10-31 11:28:00,0.9549,0.95495,0.9548,0.9548,306200000.0
2007-10-31 11:29:00,0.95485,0.95485,0.9548,0.95485,433500001.0
2007-10-31 11:30:00,0.95485,0.95485,0.95475,0.9548,686900000.0
2007-10-31 11:31:00,0.9548,0.9552,0.9548,0.9552,315599999.0
2007-10-31 11:32:00,0.9552,0.9552,0.95505,0.95505,150600002.0
2007-10-31 11:33:00,0.95495,0.9552,0.95495,0.95505,128999998.0
2007-10-31 11:34:00,0.95505,0.9551,0.95505,0.9551,236000000.0
2007-10-31 11:35:00,0.95515,0.9557,0.95515,0.9557,452400001.0
2007-10-31 11:36:00,0.9557,0.9557,0.9555,0.9556,343200000.0
2007-10-31 11:37:00,0.9556,0.9556,0.95555,0.9556,149600000.0
2007-10-31 11:38:00,0.9556,0.9556,0.95545,0.95555,492300003.0
2007-10-31 11:39:00,0.95555,0.9557,0.95555,0.95555,691100000.0
2007-10-31 11:40:00,0.95555,0.9556,0.9555,0.95555,395700004.0
2007-10-31 11:41:00,0.95555,0.95555,0.9555,0.95555,370500002.0
2007-10-31 11:42:00,0.95555,0.95565,0.95515,0.95515,388499997.0
2007-10-31 11:43:00,0.95515,0.9552,0.955,0.95515,408900001.0
2007-10-31 11:44:00,0.95515,0.95515,0.95505,0.95515,98900000.0
2007-10-31 11:45:00,0.95515,0.9552,0.95505,0.95505,196100000.0
2007-10-31 11:46:00,0.95505,0.95505,0.95475,0.9548,490900001.0
2007-10-31 11:47:00,0.9548,0.9549,0.95475,0.95485,289300000.0
2007-10-31 11:48:00,0.95485,0.955,0.9546,0.9546,446200000.0
2007-10-31 11:49:00,0.9546,0.9552,0.9546,0.9551,421500000.0
2007-10-31 11:50:00,0.9551,0.9551,0.95505,0.9551,369600000.0
2007-10-31 11:51:00,0.95505,0.9551,0.955,0.955,202400000.0
2007-10-31 11:52:00,0.955,0.95505,0.955,0.955,302200000.0
2007-10-31 11:53:00,0.955,0.955,0.955,0.955,430400000.0
2007-10-31 11:54:00,0.955,0.955,0.9547,0.9548,361500000.0
2007-10-31 11:55:00,0.9548,0.9549,0.9548,0.95485,244600000.0
2007-10-31 11:56:00,0.95485,0.955,0.9548,0.95485,532100000.0
2007-10-31 11:57:00,0.9548,0.9549,0.9547,0.9547,609100007.0
2007-10-31 11:58:00,0.9547,0.9556,0.95465,0.95505,598800002.0
2007-10-31 11:59:00,0.9551,0.9552,0.95505,0.9551,369900000.0
2007-10-31 12:00:00,0.9551,0.9553,0.955,0.9553,958199999.0
2007-10-31 12:01:00,0.95515,0.95515,0.955,0.95505,151900000.0
2007-10-31 12:02:00,0.95505,0.95525,0.95475,0.95475,345200000.0
2007-10-31 12:03:00,0.95475,0.9548,0.9545,0.9547,447800000.0
2007-10-31 12:04:00,0.9547,0.9549,0.95465,0.95485,389800000.0
2007-10-31 12:05:00,0.95485,0.9549,0.95475,0.9548,129500000.0
2007-10-31 12:06:00,0.9548,0.9549,0.9548,0.95485,177100000.0
2007-10-31 12:07:00,0.9548,0.95495,0.9548,0.9548,181500000.0
2007-10-31 12:08:00,0.9548,0.95485,0.95465,0.9548,412500001.0
2007-10-31 12:09:00,0.95475,0.9548,0.9546,0.95475,88700000.0
2007-10-31 12:10:00,0.95475,0.9548,0.9547,0.9548,114800000.0
2007-10-31 12:11:00,0.9548,0.955,0.95465,0.95475,342099999.0
2007-10-31 12:12:00,0.9547,0.95475,0.9547,0.95475,85500000.0
2007-10-31 12:13:00,0.95475,0.95475,0.9546,0.9546,178300003.0
2007-10-31 12:14:00,0.9546,0.9547,0.9546,0.9547,223200000.0
2007-10-31 12:15:00,0.9547,0.95495,0.9547,0.95495,468100000.0
2007-10-31 12:16:00,0.95495,0.9552,0.95485,0.95495,646600000.0
2007-10-31 12:17:00,0.95495,0.9551,0.95485,0.95495,550200010.0
2007-10-31 12:18:00,0.95495,0.95495,0.9547,0.9547,591800000.0
2007-10-31 12:19:00,0.9547,0.95495,0.9547,0.9549,269400000.0
2007-10-31 12:20:00,0.9549,0.95505,0.9547,0.95495,586900004.0
2007-10-31 12:21:00,0.95495,0.95495,0.95495,0.95495,96300000.0
2007-10-31 12:22:00,0.95495,0.955,0.9549,0.95495,153000001.0
2007-10-31 12:23:00,0.95485,0.955,0.95485,0.95495,124800000.0
2007-10-31 12:24:00,0.95495,0.95495,0.9549,0.95495,117200000.0
2007-10-31 12:25:00,0.95495,0.95495,0.9549,0.9549,133300000.0
2007-10-31 12:26:00,0.9549,0.95495,0.9547,0.95475,169100000.0
2007-10-31 12:27:00,0.95475,0.95495,0.9547,0.95495,67200000.0
2007-10-31 12:28:00,0.95495,0.95495,0.95475,0.95475,91300000.0
2007-10-31 12:29:00,0.95475,0.95475,0.9547,0.95475,180200000.0
2007-10-31 12:30:00,0.9547,0.95475,0.9547,0.95475,400900000.0
2007-10-31 12:31:00,0.9547,0.9548,0.9547,0.9548,61600000.0
2007-10-31 12:32:00,0.9548,0.9548,0.95475,0.95475,11300000.0
2007-10-31 12:33:00,0.95475,0.95485,0.95465,0.95465,122900000.0
2007-10-31 12:34:00,0.95465,0.95465,0.9545,0.9545,74900000.0
2007-10-31 12:35:00,0.9545,0.95485,0.95445,0.95475,202400000.0
2007-10-31 12:36:00,0.95475,0.95475,0.95445,0.95455,153300000.0
2007-10-31 12:37:00,0.95455,0.95455,0.95385,0.954,323000000.0
2007-10-31 12:38:00,0.954,0.954,0.9538,0.9539,258900003.0
2007-10-31 12:39:00,0.9539,0.95415,0.9539,0.95405,184600000.0
2007-10-31 12:40:00,0.95405,0.9541,0.95395,0.95395,150200000.0
2007-10-31 12:41:00,0.9539,0.9539,0.9537,0.9539,629600000.0
2007-10-31 12:42:00,0.9539,0.954,0.95385,0.95395,257500001.0
2007-10-31 12:43:00,0.95395,0.95395,0.9538,0.9538,160000001.0
2007-10-31 12:44:00,0.9538,0.9538,0.95365,0.95375,121499998.0
2007-10-31 12:45:00,0.95365,0.9539,0.95365,0.9539,86800000.0
2007-10-31 12:46:00,0.95375,0.954,0.95375,0.95375,233700000.0
2007-10-31 12:47:00,0.9538,0.954,0.9537,0.954,89100000.0
2007-10-31 12:48:00,0.954,0.9541,0.95385,0.9539,192100000.0
2007-10-31 12:49:00,0.9539,0.9539,0.9538,0.95385,108000000.0
2007-10-31 12:50:00,0.95385,0.95385,0.9537,0.9538,238800000.0
2007-10-31 12:51:00,0.9538,0.9538,0.9537,0.95375,136800000.0
2007-10-31 12:52:00,0.95375,0.95385,0.95365,0.95375,156500001.0
2007-10-31 12:53:00,0.95375,0.95385,0.9537,0.9538,521900000.0
2007-10-31 12:54:00,0.9538,0.9538,0.9532,0.95325,568000000.0
2007-10-31 12:55:00,0.95325,0.9534,0.9526,0.9526,462700000.0
2007-10-31 12:56:00,0.9526,0.9529,0.952,0.95285,790199999.0
2007-10-31 12:57:00,0.95285,0.9536,0.95285,0.953,551500000.0
2007-10-31 12:58:00,0.9531,0.9531,0.953,0.953,238100000.0
2007-10-31 12:59:00,0.95295,0.9532,0.9529,0.9531,465100000.0
2007-10-31 13:00:00,0.953,0.9533,0.9529,0.9529,324800000.0
2007-10-31 13:01:00,0.9529,0.9531,0.9529,0.9531,205300000.0
2007-10-31 13:02:00,0.9531,0.9538,0.95305,0.95315,710299996.0
2007-10-31 13:03:00,0.9532,0.9532,0.9529,0.9531,307899999.0
2007-10-31 13:04:00,0.9531,0.9532,0.95295,0.9532,560099992.0
2007-10-31 13:05:00,0.9532,0.9532,0.95315,0.95315,616599987.0
2007-10-31 13:06:00,0.95305,0.9532,0.9529,0.95305,564199998.0
2007-10-31 13:07:00,0.95305,0.95305,0.9529,0.953,76500000.0
2007-10-31 13:08:00,0.95295,0.95345,0.95295,0.95305,269390202.0
2007-10-31 13:09:00,0.9531,0.9531,0.95295,0.95295,61300000.0
2007-10-31 13:10:00,0.953,0.95305,0.9529,0.95295,119600000.0
2007-10-31 13:11:00,0.9529,0.95305,0.9529,0.953,78000000.0
2007-10-31 13:12:00,0.953,0.9531,0.95295,0.9531,161000000.0
2007-10-31 13:13:00,0.9531,0.9531,0.95305,0.95305,42400000.0
2007-10-31 13:14:00,0.95305,0.95305,0.95285,0.95295,110500000.0
2007-10-31 13:15:00,0.95295,0.95295,0.9529,0.95295,136200000.0
2007-10-31 13:16:00,0.95295,0.9532,0.95295,0.9532,89200000.0
2007-10-31 13:17:00,0.9532,0.9538,0.9532,0.9537,510399998.0
2007-10-31 13:18:00,0.9537,0.9537,0.9535,0.95355,163104866.0
2007-10-31 13:19:00,0.9536,0.9538,0.95335,0.9536,277109732.0
2007-10-31 13:20:00,0.9536,0.9537,0.9535,0.9537,90400000.0
2007-10-31 13:21:00,0.9536,0.9536,0.95325,0.9533,454000001.0
2007-10-31 13:22:00,0.9533,0.9533,0.9533,0.9533,144800000.0
2007-10-31 13:23:00,0.9533,0.9533,0.95325,0.95325,10900000.0
2007-10-31 13:24:00,0.95325,0.9533,0.95325,0.9533,152900000.0
2007-10-31 13:25:00,0.9533,0.9533,0.9532,0.9532,104800000.0
2007-10-31 13:26:00,0.9532,0.9532,0.95305,0.9532,242700000.0
2007-10-31 13:27:00,0.9532,0.9532,0.95305,0.95315,139100005.0
2007-10-31 13:28:00,0.95305,0.9532,0.95305,0.9532,79500000.0
2007-10-31 13:29:00,0.9532,0.9533,0.95315,0.9533,156600000.0
2007-10-31 13:30:00,0.9533,0.9534,0.9533,0.9534,64000000.0
2007-10-31 13:31:00,0.9534,0.9534,0.9532,0.9532,174200000.0
2007-10-31 13:32:00,0.9532,0.9532,0.9531,0.9531,95200000.0
2007-10-31 13:33:00,0.9531,0.9531,0.9528,0.9528,306600000.0
2007-10-31 13:34:00,0.9528,0.9529,0.9528,0.9528,75500000.0
2007-10-31 13:35:00,0.9529,0.9531,0.9528,0.95295,253700000.0
2007-10-31 13:36:00,0.95295,0.95295,0.9524,0.9525,179510532.0
2007-10-31 13:37:00,0.95245,0.95255,0.9524,0.95245,183600000.0
2007-10-31 13:38:00,0.95245,0.95245,0.9524,0.95245,97300000.0
2007-10-31 13:39:00,0.95245,0.9525,0.95245,0.9525,103400000.0
2007-10-31 13:40:00,0.9525,0.95265,0.95245,0.95265,234500000.0
2007-10-31 13:41:00,0.95265,0.9528,0.9526,0.9528,136100000.0
2007-10-31 13:42:00,0.9528,0.9528,0.9526,0.9526,200600000.0
2007-10-31 13:43:00,0.9526,0.9526,0.9525,0.9525,136000000.0
2007-10-31 13:44:00,0.95255,0.95275,0.95255,0.95275,106400001.0
2007-10-31 13:45:00,0.95265,0.9528,0.95265,0.9527,280700000.0
2007-10-31 13:46:00,0.9528,0.9528,0.95265,0.9528,174699999.0
2007-10-31 13:47:00,0.9528,0.9529,0.95275,0.9529,163200000.0
2007-10-31 13:48:00,0.9529,0.9529,0.9528,0.95285,378500000.0
2007-10-31 13:49:00,0.95285,0.953,0.95285,0.95295,236399997.0
2007-10-31 13:50:00,0.95295,0.953,0.95295,0.95295,159300000.0
2007-10-31 13:51:00,0.95295,0.953,0.9529,0.95295,149400000.0
2007-10-31 13:52:00,0.95295,0.9531,0.9529,0.953,206200000.0
2007-10-31 13:53:00,0.953,0.953,0.95295,0.953,92400000.0
2007-10-31 13:54:00,0.953,0.953,0.95295,0.953,141300000.0
2007-10-31 13:55:00,0.953,0.953,0.95295,0.953,142400000.0
2007-10-31 13:56:00,0.953,0.953,0.953,0.953,168000000.0
2007-10-31 13:57:00,0.953,0.9532,0.95295,0.9531,331100000.0
2007-10-31 13:58:00,0.9531,0.9531,0.9529,0.95295,326400000.0
2007-10-31 13:59:00,0.9529,0.95295,0.9527,0.9528,386000001.0
2007-10-31 14:00:00,0.9528,0.95315,0.95275,0.9531,288300000.0
2007-10-31 14:01:00,0.9531,0.95335,0.953,0.95315,285600000.0
2007-10-31 14:02:00,0.95315,0.95325,0.95305,0.9531,330200000.0
2007-10-31 14:03:00,0.9532,0.95375,0.9532,0.9534,487100000.0
2007-10-31 14:04:00,0.9534,0.95345,0.9534,0.95345,81600000.0
2007-10-31 14:05:00,0.95345,0.95345,0.95305,0.95315,563299998.0
2007-10-31 14:06:00,0.95315,0.9532,0.9531,0.95315,223400000.0
2007-10-31 14:07:00,0.95315,0.9533,0.953,0.9531,557700000.0
2007-10-31 14:08:00,0.9531,0.95315,0.95295,0.95295,234700000.0
2007-10-31 14:09:00,0.95295,0.95295,0.95275,0.95285,581299994.0
2007-10-31 14:10:00,0.95285,0.95285,0.95265,0.95265,201800000.0
2007-10-31 14:11:00,0.95265,0.95275,0.95255,0.9526,277999998.0
2007-10-31 14:12:00,0.95265,0.95285,0.9526,0.95285,272400000.0
2007-10-31 14:13:00,0.95285,0.9529,0.95255,0.95275,268000000.0
2007-10-31 14:14:00,0.95275,0.95295,0.95275,0.95275,59500000.0
2007-10-31 14:15:00,0.95275,0.95335,0.95265,0.9532,627199998.0
2007-10-31 14:16:00,0.9532,0.9532,0.95305,0.95305,364600000.0
2007-10-31 14:17:00,0.95305,0.95345,0.953,0.95335,378900002.0
2007-10-31 14:18:00,0.95335,0.95335,0.9531,0.9531,506699994.0
2007-10-31 14:19:00,0.9531,0.95325,0.95295,0.95305,516700000.0
2007-10-31 14:20:00,0.95305,0.95305,0.95265,0.95265,932800000.0
2007-10-31 14:21:00,0.95265,0.95275,0.95245,0.9527,388500000.0
2007-10-31 14:22:00,0.9527,0.95285,0.95265,0.9527,723900000.0
2007-10-31 14:23:00,0.9527,0.95285,0.95255,0.9527,536200002.0
2007-10-31 14:24:00,0.9527,0.9528,0.9525,0.9525,439400000.0
2007-10-31 14:25:00,0.9525,0.9526,0.95245,0.9525,276700000.0
2007-10-31 14:26:00,0.9525,0.9526,0.95245,0.95245,362800000.0
2007-10-31 14:27:00,0.95245,0.95255,0.9523,0.95255,530300001.0
2007-10-31 14:28:00,0.95255,0.95265,0.9524,0.95255,362100000.0
2007-10-31 14:29:00,0.95255,0.95275,0.95245,0.95265,607200000.0
2007-10-31 14:30:00,0.95255,0.9529,0.95205,0.9528,748399997.0
2007-10-31 14:31:00,0.9528,0.95295,0.95275,0.95295,883999995.0
2007-10-31 14:32:00,0.95295,0.95295,0.95265,0.9528,740399999.0
2007-10-31 14:33:00,0.95275,0.9528,0.95265,0.95275,389900001.0
2007-10-31 14:34:00,0.95275,0.9529,0.9526,0.95285,927199996.0
2007-10-31 14:35:00,0.9528,0.95335,0.9528,0.95325,780899998.0
2007-10-31 14:36:00,0.95325,0.95385,0.95325,0.9538,467300000.0
2007-10-31 14:37:00,0.9538,0.95425,0.9538,0.9542,633800000.0
2007-10-31 14:38:00,0.95425,0.95425,0.9537,0.9537,813599999.0
2007-10-31 14:39:00,0.95375,0.95375,0.95335,0.95335,724800003.0
2007-10-31 14:40:00,0.95335,0.95375,0.95335,0.95375,699500002.0
2007-10-31 14:41:00,0.95375,0.95425,0.9536,0.9537,711199998.0
2007-10-31 14:42:00,0.9537,0.954,0.9537,0.95385,418200000.0
2007-10-31 14:43:00,0.95385,0.9539,0.9537,0.9537,827099997.0
2007-10-31 14:44:00,0.9537,0.9537,0.95345,0.9535,444799997.0
2007-10-31 14:45:00,0.9535,0.9535,0.95345,0.95345,708800008.0
2007-10-31 14:46:00,0.9535,0.95355,0.9533,0.95345,736799998.0
2007-10-31 14:47:00,0.95345,0.9536,0.95345,0.9535,903999997.0
2007-10-31 14:48:00,0.95355,0.9537,0.95355,0.9536,413600000.0
2007-10-31 14:49:00,0.9536,0.9538,0.9536,0.95365,338099998.0
2007-10-31 14:50:00,0.9537,0.9537,0.95355,0.95365,194800000.0
2007-10-31 14:51:00,0.95365,0.95365,0.9533,0.95345,597699999.0
2007-10-31 14:52:00,0.95345,0.95345,0.95335,0.95335,159200000.0
2007-10-31 14:53:00,0.95335,0.95345,0.9533,0.95345,584600001.0
2007-10-31 14:54:00,0.95345,0.95345,0.95315,0.95315,518100000.0
2007-10-31 14:55:00,0.95315,0.95325,0.95315,0.95325,167200000.0
2007-10-31 14:56:00,0.95325,0.95325,0.95285,0.95285,421699999.0
2007-10-31 14:57:00,0.95285,0.9534,0.95285,0.9534,257700000.0
2007-10-31 14:58:00,0.9534,0.95345,0.9534,0.95345,75000000.0
2007-10-31 14:59:00,0.95345,0.9536,0.9534,0.9536,381900000.0
2007-10-31 15:00:00,0.9536,0.9536,0.95315,0.95315,377100000.0
2007-10-31 15:01:00,0.95315,0.95335,0.95315,0.9533,428800000.0
2007-10-31 15:02:00,0.9533,0.95355,0.95325,0.9535,387600000.0
2007-10-31 15:03:00,0.9535,0.95365,0.95345,0.95355,562299999.0
2007-10-31 15:04:00,0.9536,0.9536,0.95335,0.95335,673700000.0
2007-10-31 15:05:00,0.95335,0.95335,0.95295,0.95305,787099999.0
2007-10-31 15:06:00,0.95295,0.95315,0.95275,0.95315,525600000.0
2007-10-31 15:07:00,0.95315,0.95315,0.95295,0.953,308500000.0
2007-10-31 15:08:00,0.953,0.95305,0.95275,0.95295,756100000.0
2007-10-31 15:09:00,0.95295,0.953,0.9528,0.9529,348200000.0
2007-10-31 15:10:00,0.9529,0.953,0.9528,0.9529,350300000.0
2007-10-31 15:11:00,0.9529,0.95315,0.9528,0.9528,344500000.0
2007-10-31 15:12:00,0.9528,0.95295,0.95275,0.9529,159200001.0
2007-10-31 15:13:00,0.9529,0.9529,0.9528,0.9528,260800000.0
2007-10-31 15:14:00,0.95285,0.9529,0.9528,0.9529,287900000.0
2007-10-31 15:15:00,0.9529,0.9532,0.9529,0.95315,599399999.0
2007-10-31 15:16:00,0.95315,0.9532,0.9529,0.9529,489700008.0
2007-10-31 15:17:00,0.9529,0.9529,0.95265,0.9527,858399999.0
2007-10-31 15:18:00,0.9527,0.9529,0.9527,0.95285,400100006.0
2007-10-31 15:19:00,0.95285,0.95285,0.9527,0.9527,356400000.0
2007-10-31 15:20:00,0.9527,0.9527,0.95185,0.95215,889999998.0
2007-10-31 15:21:00,0.95215,0.9523,0.9515,0.9516,1101399998.0
2007-10-31 15:22:00,0.9516,0.9518,0.9515,0.9515,729100000.0
2007-10-31 15:23:00,0.9516,0.9517,0.95065,0.95085,987800001.0
2007-10-31 15:24:00,0.95085,0.9513,0.95085,0.9513,750200000.0
2007-10-31 15:25:00,0.9513,0.9514,0.9512,0.9513,636800000.0
2007-10-31 15:26:00,0.9513,0.9514,0.95115,0.9514,692900001.0
2007-10-31 15:27:00,0.9514,0.9515,0.9513,0.9515,531800000.0
2007-10-31 15:28:00,0.9515,0.9515,0.9512,0.9513,722200000.0
2007-10-31 15:29:00,0.9513,0.9515,0.9513,0.9515,592000000.0
2007-10-31 15:30:00,0.9515,0.9515,0.9508,0.9511,954399999.0
2007-10-31 15:31:00,0.95105,0.9514,0.951,0.95135,738600000.0
2007-10-31 15:32:00,0.95135,0.9515,0.95115,0.95145,301700000.0
2007-10-31 15:33:00,0.9515,0.9521,0.95145,0.9519,876299997.0
2007-10-31 15:34:00,0.9519,0.9523,0.9519,0.9522,435200000.0
2007-10-31 15:35:00,0.9522,0.9523,0.95165,0.9518,880800000.0
2007-10-31 15:36:00,0.9518,0.9518,0.9516,0.9516,555199999.0
2007-10-31 15:37:00,0.9516,0.9519,0.9516,0.95175,1002899998.0
2007-10-31 15:38:00,0.95175,0.952,0.95145,0.95145,613300000.0
2007-10-31 15:39:00,0.95145,0.95175,0.9514,0.9517,606600000.0
2007-10-31 15:40:00,0.9517,0.9519,0.95165,0.9519,871100000.0
2007-10-31 15:41:00,0.9519,0.9519,0.9517,0.9518,339000000.0
2007-10-31 15:42:00,0.9518,0.95195,0.9518,0.9518,371000000.0
2007-10-31 15:43:00,0.9518,0.9518,0.9517,0.9517,307200000.0
2007-10-31 15:44:00,0.9517,0.9517,0.9514,0.9514,485300000.0
2007-10-31 15:45:00,0.9514,0.9515,0.9513,0.9515,410000000.0
2007-10-31 15:46:00,0.9515,0.9515,0.95145,0.9515,217800000.0
2007-10-31 15:47:00,0.9515,0.9516,0.9512,0.9513,707600000.0
2007-10-31 15:48:00,0.95135,0.9515,0.9512,0.9515,475800000.0
2007-10-31 15:49:00,0.9515,0.9519,0.9515,0.9517,525100000.0
2007-10-31 15:50:00,0.9517,0.9518,0.95165,0.9517,262500000.0
2007-10-31 15:51:00,0.9517,0.9523,0.9517,0.9523,310500000.0
2007-10-31 15:52:00,0.9523,0.9524,0.95215,0.95215,684800000.0
2007-10-31 15:53:00,0.95215,0.9522,0.9521,0.95215,306200000.0
2007-10-31 15:54:00,0.95215,0.9525,0.95215,0.95245,1217000005.0
2007-10-31 15:55:00,0.95245,0.95255,0.9524,0.9524,613700007.0
2007-10-31 15:56:00,0.95245,0.95285,0.95245,0.95275,346646372.0
2007-10-31 15:57:00,0.95275,0.95275,0.95255,0.95255,361900000.0
2007-10-31 15:58:00,0.9525,0.95255,0.95235,0.9524,194800002.0
2007-10-31 15:59:00,0.9524,0.9524,0.95205,0.95205,338593389.0
2007-10-31 16:00:00,0.95205,0.9523,0.95205,0.9523,575400000.0
2007-10-31 16:01:00,0.9523,0.9523,0.9519,0.95195,869099998.0
2007-10-31 16:02:00,0.95195,0.95195,0.95175,0.95175,888499998.0
2007-10-31 16:03:00,0.95175,0.9518,0.95165,0.9518,545600001.0
2007-10-31 16:04:00,0.952,0.95205,0.9519,0.952,669000001.0
2007-10-31 16:05:00,0.95195,0.95215,0.95195,0.95205,311800000.0
2007-10-31 16:06:00,0.95205,0.9521,0.95185,0.95205,456399999.0
2007-10-31 16:07:00,0.95205,0.9521,0.9519,0.95195,720900002.0
2007-10-31 16:08:00,0.952,0.9521,0.9518,0.9518,423200000.0
2007-10-31 16:09:00,0.9518,0.9519,0.95175,0.9518,457900003.0
2007-10-31 16:10:00,0.9518,0.9519,0.9517,0.9517,331900003.0
2007-10-31 16:11:00,0.9517,0.9518,0.95165,0.9517,415699998.0
2007-10-31 16:12:00,0.9517,0.9518,0.9516,0.9517,383300000.0
2007-10-31 16:13:00,0.9517,0.9519,0.95165,0.9518,606599999.0
2007-10-31 16:14:00,0.9518,0.9519,0.9517,0.9518,446599999.0
2007-10-31 16:15:00,0.9518,0.95185,0.95175,0.95185,153800001.0
2007-10-31 16:16:00,0.9519,0.9522,0.95185,0.9521,787199999.0
2007-10-31 16:17:00,0.9521,0.9521,0.9519,0.95195,472800000.0
2007-10-31 16:18:00,0.952,0.9521,0.95155,0.95175,701399996.0
2007-10-31 16:19:00,0.95175,0.9519,0.95155,0.9518,655799999.0
2007-10-31 16:20:00,0.9518,0.952,0.95175,0.95185,737699998.0
2007-10-31 16:21:00,0.95185,0.9521,0.95185,0.952,241500000.0
2007-10-31 16:22:00,0.952,0.952,0.95185,0.95185,268400000.0
2007-10-31 16:23:00,0.95185,0.9521,0.95185,0.952,626199999.0
2007-10-31 16:24:00,0.952,0.952,0.95185,0.95185,86800000.0
2007-10-31 16:25:00,0.95185,0.95185,0.95175,0.9518,320999999.0
2007-10-31 16:26:00,0.95175,0.95185,0.95175,0.9518,512800002.0
2007-10-31 16:27:00,0.9518,0.9518,0.9517,0.9517,437200000.0
2007-10-31 16:28:00,0.9517,0.9519,0.9516,0.95185,494999997.0
2007-10-31 16:29:00,0.95185,0.95195,0.95185,0.9519,205600000.0
2007-10-31 16:30:00,0.95185,0.9519,0.9515,0.9515,778000000.0
2007-10-31 16:31:00,0.9515,0.9515,0.9512,0.9512,969900000.0
2007-10-31 16:32:00,0.9512,0.9515,0.9511,0.95145,880349996.0
2007-10-31 16:33:00,0.9515,0.9516,0.95145,0.9516,637200003.0
2007-10-31 16:34:00,0.9516,0.9516,0.9515,0.9516,319800000.0
2007-10-31 16:35:00,0.9516,0.9517,0.95155,0.9517,1100300000.0
2007-10-31 16:36:00,0.9517,0.9517,0.95145,0.9516,592599999.0
2007-10-31 16:37:00,0.9516,0.9516,0.95145,0.9516,588300004.0
2007-10-31 16:38:00,0.9516,0.95165,0.9512,0.95125,744599992.0
2007-10-31 16:39:00,0.9512,0.9514,0.951,0.9511,750800002.0
2007-10-31 16:40:00,0.9511,0.9512,0.9509,0.951,641700000.0
2007-10-31 16:41:00,0.951,0.9512,0.95095,0.95115,737900001.0
2007-10-31 16:42:00,0.9512,0.9514,0.95105,0.9512,1106800004.0
2007-10-31 16:43:00,0.9512,0.9513,0.95105,0.9511,647200000.0
2007-10-31 16:44:00,0.9511,0.9511,0.9508,0.9508,593400000.0
2007-10-31 16:45:00,0.9508,0.951,0.95065,0.951,895799999.0
2007-10-31 16:46:00,0.951,0.951,0.95065,0.9507,1208200004.0
2007-10-31 16:47:00,0.9507,0.9508,0.95065,0.95075,802800003.0
2007-10-31 16:48:00,0.9509,0.9509,0.95055,0.95085,662442447.0
2007-10-31 16:49:00,0.9509,0.951,0.95085,0.951,314000000.0
2007-10-31 16:50:00,0.951,0.951,0.95085,0.95095,258600000.0
2007-10-31 16:51:00,0.951,0.9511,0.9508,0.95085,504500000.0
2007-10-31 16:52:00,0.95085,0.95085,0.9504,0.9507,542000000.0
2007-10-31 16:53:00,0.9507,0.9509,0.9507,0.9509,438400000.0
2007-10-31 16:54:00,0.9509,0.9511,0.9508,0.95105,374400000.0
2007-10-31 16:55:00,0.95105,0.9513,0.95105,0.9512,512000002.0
2007-10-31 16:56:00,0.9512,0.9513,0.95095,0.95105,350899999.0
2007-10-31 16:57:00,0.9511,0.9513,0.9509,0.9513,749900000.0
2007-10-31 16:58:00,0.9513,0.9514,0.95115,0.9513,542000000.0
2007-10-31 16:59:00,0.9513,0.9514,0.95105,0.9511,354200000.0
2007-10-31 17:00:00,0.9511,0.9514,0.95105,0.95105,605200000.0
2007-10-31 17:01:00,0.9511,0.9512,0.9507,0.9509,666800000.0
2007-10-31 17:02:00,0.9509,0.951,0.9507,0.9509,503000000.0
2007-10-31 17:03:00,0.9509,0.9509,0.95065,0.9507,457600000.0
2007-10-31 17:04:00,0.9507,0.9509,0.9506,0.9506,555500000.0
2007-10-31 17:05:00,0.9506,0.951,0.9506,0.951,497400000.0
2007-10-31 17:06:00,0.951,0.9511,0.95085,0.9511,467199999.0
2007-10-31 17:07:00,0.9511,0.9511,0.9505,0.9506,601800000.0
2007-10-31 17:08:00,0.9506,0.9507,0.9505,0.9505,580200000.0
2007-10-31 17:09:00,0.9505,0.9506,0.9502,0.9506,955599999.0
2007-10-31 17:10:00,0.9506,0.9508,0.95055,0.9508,443200000.0
2007-10-31 17:11:00,0.9508,0.951,0.9507,0.9509,605499999.0
2007-10-31 17:12:00,0.95085,0.951,0.95075,0.95075,777600004.0
2007-10-31 17:13:00,0.9508,0.9511,0.95075,0.9508,746999999.0
2007-10-31 17:14:00,0.9508,0.95095,0.9507,0.9507,412900000.0
2007-10-31 17:15:00,0.9508,0.951,0.95065,0.95085,533300000.0
2007-10-31 17:16:00,0.9508,0.9509,0.95075,0.95075,397000000.0
2007-10-31 17:17:00,0.9507,0.9508,0.95065,0.9507,325500000.0
2007-10-31 17:18:00,0.9507,0.9509,0.9506,0.9508,646000000.0
2007-10-31 17:19:00,0.9508,0.9509,0.9508,0.9509,110700000.0
2007-10-31 17:20:00,0.9509,0.9509,0.95075,0.9508,820999993.0
2007-10-31 17:21:00,0.9508,0.951,0.9508,0.95095,367800000.0
2007-10-31 17:22:00,0.95095,0.951,0.95085,0.9509,196600000.0
2007-10-31 17:23:00,0.9509,0.951,0.95075,0.9508,432900001.0
2007-10-31 17:24:00,0.9508,0.9508,0.9506,0.9507,462800000.0
2007-10-31 17:25:00,0.9508,0.9508,0.9505,0.9506,747500000.0
2007-10-31 17:26:00,0.9506,0.9507,0.95045,0.9505,267600000.0
2007-10-31 17:27:00,0.95045,0.9507,0.9503,0.9503,711099997.0
2007-10-31 17:28:00,0.9503,0.9504,0.9498,0.9502,806900000.0
2007-10-31 17:29:00,0.95025,0.9507,0.9502,0.9505,1406399998.0
2007-10-31 17:30:00,0.9505,0.9506,0.95035,0.9505,765700000.0
2007-10-31 17:31:00,0.9506,0.9507,0.9505,0.9505,562800000.0
2007-10-31 17:32:00,0.9506,0.9507,0.9506,0.9507,358700000.0
2007-10-31 17:33:00,0.9507,0.9508,0.9506,0.9507,322400000.0
2007-10-31 17:34:00,0.9507,0.9508,0.9506,0.9506,588000000.0
2007-10-31 17:35:00,0.9506,0.9507,0.95055,0.9506,363000000.0
2007-10-31 17:36:00,0.9506,0.9508,0.9505,0.9507,413200000.0
2007-10-31 17:37:00,0.9507,0.9508,0.9507,0.9507,817900000.0
2007-10-31 17:38:00,0.9507,0.9507,0.95055,0.9507,395400000.0
2007-10-31 17:39:00,0.9507,0.9508,0.9506,0.9507,306700000.0
2007-10-31 17:40:00,0.9507,0.9508,0.9507,0.9508,404100000.0
2007-10-31 17:41:00,0.9508,0.9508,0.9506,0.9507,251150000.0
2007-10-31 17:42:00,0.9507,0.9509,0.9506,0.9507,705300000.0
2007-10-31 17:43:00,0.9507,0.9508,0.9507,0.9507,335300000.0
2007-10-31 17:44:00,0.9507,0.9507,0.95065,0.95065,494600000.0
2007-10-31 17:45:00,0.95065,0.951,0.95065,0.9509,440200000.0
2007-10-31 17:46:00,0.9509,0.9509,0.95085,0.95085,368800002.0
2007-10-31 17:47:00,0.95085,0.9509,0.9507,0.9507,587999999.0
2007-10-31 17:48:00,0.9507,0.9507,0.95045,0.95045,787000000.0
2007-10-31 17:49:00,0.9504,0.9505,0.9499,0.9499,1144399999.0
2007-10-31 17:50:00,0.9499,0.9501,0.9496,0.9497,1119900000.0
2007-10-31 17:51:00,0.9497,0.9497,0.94935,0.9495,742800000.0
2007-10-31 17:52:00,0.9495,0.9499,0.9494,0.9497,591000000.0
2007-10-31 17:53:00,0.94965,0.9502,0.94965,0.95015,1130399999.0
2007-10-31 17:54:00,0.95005,0.9504,0.9499,0.94995,1288000001.0
2007-10-31 17:55:00,0.95015,0.95015,0.9497,0.9499,760700000.0
2007-10-31 17:56:00,0.9499,0.95,0.9497,0.95,621300000.0
2007-10-31 17:57:00,0.95,0.9501,0.94985,0.95,576100000.0
2007-10-31 17:58:00,0.94995,0.95005,0.94985,0.95,818299998.0
2007-10-31 17:59:00,0.95005,0.95005,0.9495,0.9496,1088600004.0
2007-10-31 18:00:00,0.9496,0.9501,0.9495,0.95,1003000001.0
2007-10-31 18:01:00,0.95,0.9502,0.9498,0.9501,859499999.0
2007-10-31 18:02:00,0.9501,0.9501,0.9498,0.9499,934300001.0
2007-10-31 18:03:00,0.9499,0.9499,0.9498,0.9499,583300000.0
2007-10-31 18:04:00,0.9499,0.9499,0.94975,0.9498,820499996.0
2007-10-31 18:05:00,0.9498,0.95,0.94975,0.9498,998699995.0
2007-10-31 18:06:00,0.9498,0.9498,0.94965,0.94965,618300001.0
2007-10-31 18:07:00,0.94965,0.9499,0.94965,0.94975,409700000.0
2007-10-31 18:08:00,0.94975,0.9499,0.9497,0.9498,492000001.0
2007-10-31 18:09:00,0.9498,0.9499,0.94975,0.9499,506200000.0
2007-10-31 18:10:00,0.9499,0.9499,0.9496,0.9496,607100000.0
2007-10-31 18:11:00,0.9496,0.9498,0.9495,0.9496,773100000.0
2007-10-31 18:12:00,0.9496,0.9498,0.9496,0.94975,304900000.0
2007-10-31 18:13:00,0.94975,0.9498,0.94965,0.94975,710200000.0
2007-10-31 18:14:00,0.9498,0.9498,0.9496,0.9497,458100001.0
2007-10-31 18:15:00,0.9497,0.9497,0.94955,0.9496,684599995.0
2007-10-31 18:16:00,0.94955,0.9497,0.94945,0.94955,835300006.0
2007-10-31 18:17:00,0.94955,0.9496,0.9495,0.9495,540800000.0
2007-10-31 18:18:00,0.9495,0.9495,0.9489,0.94925,517950000.0
2007-10-31 18:19:00,0.94925,0.9494,0.9488,0.9488,616000000.0
2007-10-31 18:20:00,0.9488,0.94905,0.9488,0.94895,460300000.0
2007-10-31 18:21:00,0.94895,0.94925,0.94895,0.94905,627200000.0
2007-10-31 18:22:00,0.94905,0.9495,0.949,0.94935,917299999.0
2007-10-31 18:23:00,0.9493,0.9498,0.9493,0.94945,1239950000.0
2007-10-31 18:24:00,0.94945,0.94945,0.94925,0.9494,966249999.0
2007-10-31 18:25:00,0.9494,0.9495,0.94925,0.94945,794700000.0
2007-10-31 18:26:00,0.9495,0.9497,0.94945,0.9496,973399997.0
2007-10-31 18:27:00,0.9496,0.94975,0.9496,0.94975,633200000.0
2007-10-31 18:28:00,0.9499,0.95,0.94975,0.94985,636100001.0
2007-10-31 18:29:00,0.94985,0.9499,0.9498,0.94985,410100000.0
2007-10-31 18:30:00,0.9498,0.94995,0.94975,0.94995,1037800004.0
2007-10-31 18:31:00,0.9499,0.94995,0.9497,0.94985,687600006.0
2007-10-31 18:32:00,0.94985,0.94995,0.94965,0.94975,961999996.0
2007-10-31 18:33:00,0.94975,0.9499,0.9496,0.94965,1456800007.0
2007-10-31 18:34:00,0.94965,0.94975,0.9496,0.9497,415100000.0
2007-10-31 18:35:00,0.9497,0.94975,0.9496,0.94975,528599998.0
2007-10-31 18:36:00,0.94985,0.94995,0.94955,0.9496,924500000.0
2007-10-31 18:37:00,0.9496,0.94965,0.94955,0.9496,442600001.0
2007-10-31 18:38:00,0.9496,0.9496,0.9495,0.9496,140900000.0
2007-10-31 18:39:00,0.9496,0.94965,0.94955,0.9496,624799992.0
2007-10-31 18:40:00,0.94965,0.94995,0.94965,0.94985,666500000.0
2007-10-31 18:41:00,0.94985,0.95,0.94965,0.94975,1210799997.0
2007-10-31 18:42:00,0.94975,0.95,0.94975,0.95,538300005.0
2007-10-31 18:43:00,0.95,0.95005,0.94975,0.95005,1067699996.0
2007-10-31 18:44:00,0.95005,0.9501,0.94985,0.95005,890600011.0
2007-10-31 18:45:00,0.95005,0.95005,0.9499,0.95005,166550001.0
2007-10-31 18:46:00,0.95005,0.95005,0.94995,0.95005,62550000.0
2007-10-31 18:47:00,0.95005,0.95005,0.94995,0.95,150400000.0
2007-10-31 18:48:00,0.95,0.95035,0.94995,0.9502,358000000.0
2007-10-31 18:49:00,0.9502,0.9503,0.95015,0.9502,209700000.0
2007-10-31 18:50:00,0.9502,0.95025,0.95015,0.95015,347000001.0
2007-10-31 18:51:00,0.95015,0.95015,0.94995,0.94995,173400000.0
2007-10-31 18:52:00,0.94995,0.9505,0.94995,0.9505,717300000.0
2007-10-31 18:53:00,0.9505,0.95145,0.95035,0.9511,1199499999.0
2007-10-31 18:54:00,0.9511,0.9511,0.95065,0.95065,742100000.0
2007-10-31 18:55:00,0.95065,0.95065,0.9503,0.9503,800799993.0
2007-10-31 18:56:00,0.9503,0.95035,0.9502,0.95025,278200000.0
2007-10-31 18:57:00,0.95025,0.95045,0.9502,0.95045,275799998.0
2007-10-31 18:58:00,0.95045,0.95045,0.95025,0.95035,343400000.0
2007-10-31 18:59:00,0.95035,0.9506,0.95025,0.95055,290700000.0
2007-10-31 19:00:00,0.95055,0.95055,0.9504,0.95045,391800002.0
2007-10-31 19:01:00,0.95045,0.9505,0.95035,0.9505,238300000.0
2007-10-31 19:02:00,0.9505,0.9506,0.9505,0.95055,837500000.0
2007-10-31 19:03:00,0.95055,0.9508,0.9505,0.95065,716500002.0
2007-10-31 19:04:00,0.95065,0.9507,0.95045,0.9505,740700013.0
2007-10-31 19:05:00,0.9505,0.95065,0.9505,0.95065,164500000.0
2007-10-31 19:06:00,0.95065,0.95065,0.9505,0.9505,749500007.0
2007-10-31 19:07:00,0.9505,0.95055,0.9505,0.9505,69499998.0
2007-10-31 19:08:00,0.95055,0.95055,0.9505,0.95055,80800000.0
2007-10-31 19:09:00,0.9505,0.9506,0.9505,0.9506,21200000.0
2007-10-31 19:10:00,0.9506,0.9506,0.9506,0.9506,16400000.0
2007-10-31 19:11:00,0.9506,0.95065,0.95055,0.95065,88900000.0
2007-10-31 19:12:00,0.9506,0.9509,0.9506,0.9508,227900000.0
2007-10-31 19:13:00,0.9508,0.951,0.95075,0.95095,724799997.0
2007-10-31 19:14:00,0.95095,0.95115,0.9509,0.951,369600000.0
2007-10-31 19:15:00,0.951,0.95105,0.9504,0.9505,625100000.0
2007-10-31 19:16:00,0.9505,0.95075,0.9505,0.9506,478399994.0
2007-10-31 19:17:00,0.95065,0.95065,0.9506,0.95065,235100001.0
2007-10-31 19:18:00,0.95055,0.95065,0.95025,0.95025,743099997.0
2007-10-31 19:19:00,0.95025,0.95045,0.95025,0.9504,738100000.0
2007-10-31 19:20:00,0.95045,0.9505,0.95045,0.9505,345799999.0
2007-10-31 19:21:00,0.9505,0.9505,0.95035,0.95045,490200002.0
2007-10-31 19:22:00,0.9504,0.95095,0.9504,0.95095,782099998.0
2007-10-31 19:23:00,0.95095,0.95095,0.95045,0.95055,885000000.0
2007-10-31 19:24:00,0.95055,0.95055,0.9503,0.95035,755100002.0
2007-10-31 19:25:00,0.95035,0.95045,0.9503,0.95045,584400000.0
2007-10-31 19:26:00,0.95045,0.95055,0.95045,0.95055,237600000.0
2007-10-31 19:27:00,0.95055,0.95055,0.95045,0.9505,384800000.0
2007-10-31 19:28:00,0.9505,0.95075,0.9505,0.9507,413300000.0
2007-10-31 19:29:00,0.9507,0.9507,0.9505,0.95055,362999994.0
2007-10-31 19:30:00,0.9505,0.95085,0.9505,0.95075,586000000.0
2007-10-31 19:31:00,0.95075,0.9508,0.95055,0.95055,344200001.0
2007-10-31 19:32:00,0.95055,0.95065,0.95055,0.9506,495100000.0
2007-10-31 19:33:00,0.95055,0.9507,0.95055,0.95065,283300000.0
2007-10-31 19:34:00,0.95065,0.95065,0.95055,0.95065,222600000.0
2007-10-31 19:35:00,0.95065,0.95075,0.9505,0.95055,392700000.0
2007-10-31 19:36:00,0.95055,0.9506,0.95045,0.95055,335200000.0
2007-10-31 19:37:00,0.95055,0.95065,0.9505,0.95065,196100000.0
2007-10-31 19:38:00,0.95065,0.95085,0.9504,0.95085,407299995.0
2007-10-31 19:39:00,0.95085,0.95085,0.95065,0.95075,106300000.0
2007-10-31 19:40:00,0.95065,0.95085,0.95055,0.95055,553200001.0
2007-10-31 19:41:00,0.9505,0.95065,0.95035,0.95035,524900000.0
2007-10-31 19:42:00,0.95035,0.95055,0.95035,0.95055,259000000.0
2007-10-31 19:43:00,0.95045,0.95055,0.95045,0.95045,351500000.0
2007-10-31 19:44:00,0.95055,0.95055,0.95045,0.95045,391300000.0
2007-10-31 19:45:00,0.95045,0.95055,0.95045,0.95045,212200000.0
2007-10-31 19:46:00,0.95065,0.95065,0.95045,0.95055,358700000.0
2007-10-31 19:47:00,0.95055,0.95065,0.95045,0.9506,325700000.0
2007-10-31 19:48:00,0.9506,0.9506,0.95045,0.95055,321299998.0
2007-10-31 19:49:00,0.9505,0.95055,0.9505,0.95055,66400000.0
2007-10-31 19:50:00,0.95055,0.95065,0.9504,0.9505,556599997.0
2007-10-31 19:51:00,0.9505,0.95065,0.9504,0.9504,477200002.0
2007-10-31 19:52:00,0.9504,0.95055,0.9504,0.9504,494199999.0
2007-10-31 19:53:00,0.9504,0.95055,0.9502,0.9502,738499998.0
2007-10-31 19:54:00,0.95025,0.95025,0.95,0.95005,944200001.0
2007-10-31 19:55:00,0.95005,0.95025,0.95,0.95015,421899994.0
2007-10-31 19:56:00,0.95015,0.95015,0.9499,0.9501,955299990.0
2007-10-31 19:57:00,0.9501,0.9501,0.94975,0.94995,744099997.0
2007-10-31 19:58:00,0.95,0.95,0.9498,0.94985,399799999.0
2007-10-31 19:59:00,0.94985,0.95005,0.94985,0.9499,200000000.0
2007-10-31 20:00:00,0.9499,0.9506,0.9499,0.95045,798700000.0
2007-10-31 20:01:00,0.95045,0.9509,0.95045,0.95075,737100001.0
2007-10-31 20:02:00,0.95075,0.9509,0.95075,0.9509,433700006.0
2007-10-31 20:03:00,0.9509,0.9509,0.9508,0.9508,506200000.0
2007-10-31 20:04:00,0.9508,0.9508,0.95065,0.9507,517900003.0
2007-10-31 20:05:00,0.9507,0.9507,0.9506,0.9507,349700000.0
2007-10-31 20:06:00,0.9507,0.9507,0.9506,0.9507,252000000.0
2007-10-31 20:07:00,0.9507,0.9507,0.9505,0.9507,384800000.0
2007-10-31 20:08:00,0.95065,0.9507,0.95055,0.9506,302400000.0
2007-10-31 20:09:00,0.9506,0.9508,0.9506,0.9508,509500000.0
2007-10-31 20:10:00,0.9508,0.9509,0.9508,0.9508,263200000.0
2007-10-31 20:11:00,0.9508,0.951,0.95075,0.9508,376000000.0
2007-10-31 20:12:00,0.9508,0.951,0.9508,0.951,286900000.0
2007-10-31 20:13:00,0.951,0.95115,0.9509,0.95095,106100000.0
2007-10-31 20:14:00,0.9509,0.9511,0.95015,0.9509,294100000.0
2007-10-31 20:15:00,0.9509,0.95265,0.95035,0.9526,393900000.0
2007-10-31 20:16:00,0.95265,0.953,0.9509,0.95215,489000000.0
2007-10-31 20:17:00,0.95225,0.9527,0.9515,0.95175,558300000.0
2007-10-31 20:18:00,0.9517,0.95235,0.9516,0.9518,609500000.0
2007-10-31 20:19:00,0.9518,0.95185,0.9508,0.951,705799997.0
2007-10-31 20:20:00,0.951,0.95115,0.95025,0.9506,747400000.0
2007-10-31 20:21:00,0.95055,0.9508,0.95035,0.95045,502700000.0
2007-10-31 20:22:00,0.95045,0.95155,0.95045,0.9515,486999998.0
2007-10-31 20:23:00,0.95155,0.95165,0.95085,0.9512,888100001.0
2007-10-31 20:24:00,0.9512,0.9517,0.9509,0.9517,647299999.0
2007-10-31 20:25:00,0.95165,0.95225,0.95165,0.95215,462400000.0
2007-10-31 20:26:00,0.95215,0.9522,0.9511,0.95145,906600000.0
2007-10-31 20:27:00,0.95145,0.95165,0.95065,0.95075,491900000.0
2007-10-31 20:28:00,0.95075,0.95085,0.95065,0.95085,382200000.0
2007-10-31 20:29:00,0.95085,0.95095,0.95025,0.9505,638000000.0
2007-10-31 20:30:00,0.9505,0.9505,0.9499,0.95025,982799998.0
2007-10-31 20:31:00,0.95025,0.9504,0.94925,0.9495,704500002.0
2007-10-31 20:32:00,0.9495,0.94965,0.94865,0.9487,827199999.0
2007-10-31 20:33:00,0.9487,0.9492,0.9484,0.9492,696600000.0
2007-10-31 20:34:00,0.9492,0.9492,0.9485,0.9485,668000000.0
2007-10-31 20:35:00,0.9485,0.94875,0.9485,0.94875,484100000.0
2007-10-31 20:36:00,0.94875,0.9491,0.9487,0.94885,543100000.0
2007-10-31 20:37:00,0.94885,0.949,0.9485,0.9486,632599999.0
2007-10-31 20:38:00,0.94855,0.9486,0.94795,0.94815,763400000.0
2007-10-31 20:39:00,0.94815,0.9484,0.948,0.948,882299999.0
2007-10-31 20:40:00,0.94795,0.948,0.9475,0.9477,805900000.0
2007-10-31 20:41:00,0.9477,0.94825,0.94755,0.9479,826100000.0
2007-10-31 20:42:00,0.9479,0.94805,0.9477,0.94795,1175099991.0
2007-10-31 20:43:00,0.94795,0.94795,0.94755,0.94755,562600000.0
2007-10-31 20:44:00,0.94755,0.94755,0.9469,0.94705,879399997.0
2007-10-31 20:45:00,0.947,0.94705,0.9468,0.94695,829100003.0
2007-10-31 20:46:00,0.94695,0.9471,0.9464,0.94655,884600000.0
2007-10-31 20:47:00,0.94655,0.94665,0.9459,0.946,644300000.0
2007-10-31 20:48:00,0.946,0.9469,0.946,0.9468,817399998.0
2007-10-31 20:49:00,0.94675,0.94685,0.9465,0.9465,726800000.0
2007-10-31 20:50:00,0.9465,0.9469,0.9465,0.9468,752200002.0
2007-10-31 20:51:00,0.9468,0.94685,0.94645,0.9465,586800000.0
2007-10-31 20:52:00,0.9465,0.9466,0.94615,0.94625,784200000.0
2007-10-31 20:53:00,0.94625,0.94635,0.94595,0.94595,467600000.0
2007-10-31 20:54:00,0.94595,0.94595,0.9457,0.9459,449500000.0
2007-10-31 20:55:00,0.9458,0.94585,0.9457,0.94585,687400000.0
2007-10-31 20:56:00,0.94585,0.94615,0.94575,0.94605,382200000.0
2007-10-31 20:57:00,0.946,0.94615,0.94585,0.94615,292100000.0
2007-10-31 20:58:00,0.94615,0.9462,0.946,0.9462,640100000.0
2007-10-31 20:59:00,0.9462,0.9462,0.9458,0.94585,636900000.0
2007-10-31 21:00:00,0.9458,0.94625,0.9458,0.94595,1037499998.0
2007-10-31 21:01:00,0.9459,0.9465,0.9459,0.94635,394300001.0
2007-10-31 21:02:00,0.9465,0.9465,0.9461,0.9463,647900000.0
2007-10-31 21:03:00,0.9463,0.94645,0.9461,0.9463,534000000.0
2007-10-31 21:04:00,0.9463,0.9465,0.9463,0.9463,379750000.0
2007-10-31 21:05:00,0.9463,0.94685,0.9463,0.9468,774400000.0
2007-10-31 21:06:00,0.94675,0.9468,0.94645,0.9466,844599998.0
2007-10-31 21:07:00,0.94675,0.947,0.9466,0.947,766000001.0
2007-10-31 21:08:00,0.947,0.947,0.9467,0.9468,681900000.0
2007-10-31 21:09:00,0.9468,0.9473,0.9468,0.947,720000000.0
2007-10-31 21:10:00,0.947,0.947,0.94655,0.94655,481500001.0
2007-10-31 21:11:00,0.94655,0.9466,0.94635,0.9464,1058099998.0
2007-10-31 21:12:00,0.9464,0.9469,0.9464,0.94665,548500000.0
2007-10-31 21:13:00,0.94665,0.94695,0.94665,0.9469,510600000.0
2007-10-31 21:14:00,0.9469,0.9469,0.9464,0.94645,536300000.0
2007-10-31 21:15:00,0.94645,0.9466,0.9464,0.9466,826100000.0
2007-10-31 21:16:00,0.9466,0.9467,0.94655,0.9466,329700000.0
2007-10-31 21:17:00,0.9466,0.9468,0.9466,0.9467,220200000.0
2007-10-31 21:18:00,0.9467,0.9468,0.9465,0.9465,330800000.0
2007-10-31 21:19:00,0.9465,0.94665,0.94645,0.94645,337400000.0
2007-10-31 21:20:00,0.9465,0.9468,0.9465,0.9468,278900000.0
2007-10-31 21:21:00,0.9468,0.9473,0.94675,0.9472,642450000.0
2007-10-31 21:22:00,0.9472,0.94765,0.9468,0.94735,650900000.0
2007-10-31 21:23:00,0.9474,0.9474,0.94695,0.94705,710500000.0
2007-10-31 21:24:00,0.94705,0.94725,0.9468,0.9468,270600000.0
2007-10-31 21:25:00,0.9468,0.94705,0.9468,0.94695,507300000.0
2007-10-31 21:26:00,0.94695,0.94705,0.94625,0.94655,1115400003.0
2007-10-31 21:27:00,0.94655,0.9468,0.94655,0.9467,473999999.0
2007-10-31 21:28:00,0.94665,0.9467,0.94645,0.9465,255799997.0
2007-10-31 21:29:00,0.9464,0.9465,0.9463,0.9465,316000000.0
2007-10-31 21:30:00,0.9465,0.9468,0.94645,0.9467,528500000.0
2007-10-31 21:31:00,0.9467,0.9468,0.9467,0.9468,476500000.0
2007-10-31 21:32:00,0.9468,0.94685,0.94665,0.94675,201100000.0
2007-10-31 21:33:00,0.94675,0.9468,0.94665,0.9467,101600000.0
2007-10-31 21:34:00,0.9467,0.9467,0.94665,0.94665,80900000.0
2007-10-31 21:35:00,0.9466,0.9466,0.9465,0.9466,71199999.0
2007-10-31 21:36:00,0.9466,0.9467,0.9465,0.9465,117300000.0
2007-10-31 21:37:00,0.9465,0.9465,0.9461,0.94625,424900001.0
2007-10-31 21:38:00,0.94625,0.94625,0.9458,0.94615,406600000.0
2007-10-31 21:39:00,0.94615,0.94625,0.94615,0.9462,105900000.0
2007-10-31 21:40:00,0.9462,0.9464,0.9462,0.9463,193600000.0
2007-10-31 21:41:00,0.9463,0.9463,0.9457,0.94595,657100001.0
2007-10-31 21:42:00,0.94595,0.94605,0.9459,0.9459,142500000.0
2007-10-31 21:43:00,0.9459,0.94605,0.94575,0.9458,399800000.0
2007-10-31 21:44:00,0.9458,0.9458,0.9452,0.9452,333700000.0
2007-10-31 21:45:00,0.9452,0.9453,0.94505,0.9453,1044200000.0
2007-10-31 21:46:00,0.9453,0.94565,0.94525,0.9456,873299997.0
2007-10-31 21:47:00,0.9456,0.94575,0.9456,0.9457,605600000.0
2007-10-31 21:48:00,0.9457,0.9461,0.9456,0.9457,660300004.0
2007-10-31 21:49:00,0.9457,0.946,0.94565,0.94575,491299996.0
2007-10-31 21:50:00,0.94575,0.94585,0.9456,0.9456,353400000.0
2007-10-31 21:51:00,0.94565,0.94565,0.9454,0.9454,352600000.0
2007-10-31 21:52:00,0.94535,0.94545,0.94515,0.9452,517400000.0
2007-10-31 21:53:00,0.94515,0.94525,0.9448,0.9449,804999999.0
2007-10-31 21:54:00,0.9449,0.945,0.94415,0.94445,670000000.0
2007-10-31 21:55:00,0.9445,0.9448,0.94435,0.94465,567000000.0
2007-10-31 21:56:00,0.94465,0.9447,0.94415,0.9444,615400000.0
2007-10-31 21:57:00,0.9444,0.9444,0.944,0.9441,528800001.0
2007-10-31 21:58:00,0.9441,0.9443,0.9439,0.9441,612900000.0
2007-10-31 21:59:00,0.9441,0.9447,0.9441,0.94455,767700000.0
2007-10-31 22:00:00,0.9446,0.9447,0.94405,0.9441,929900001.0
2007-10-31 22:01:00,0.94415,0.94415,0.9437,0.9439,743900000.0
2007-10-31 22:02:00,0.9439,0.9441,0.9437,0.94395,405400000.0
2007-10-31 22:03:00,0.94395,0.94415,0.9435,0.944,679099999.0
2007-10-31 22:04:00,0.944,0.944,0.9437,0.9438,214300000.0
2007-10-31 22:05:00,0.94385,0.9443,0.94385,0.944,375926000.0
2007-10-31 22:06:00,0.9442,0.9442,0.9439,0.944,237850000.0
2007-10-31 22:07:00,0.944,0.94405,0.9439,0.944,145082000.0
2007-10-31 22:08:00,0.944,0.944,0.94395,0.944,104958000.0
2007-10-31 22:09:00,0.944,0.9441,0.944,0.944,64546000.0
2007-10-31 22:10:00,0.944,0.94415,0.944,0.94405,71246000.0
2007-10-31 22:11:00,0.94405,0.94405,0.9436,0.9436,418600000.0
2007-10-31 22:12:00,0.9436,0.9436,0.9422,0.9422,525800000.0
2007-10-31 22:13:00,0.94215,0.9427,0.942,0.9425,676700000.0
2007-10-31 22:14:00,0.9425,0.94265,0.94235,0.94265,572150000.0
2007-10-31 22:15:00,0.9425,0.9425,0.94175,0.94205,403500000.0
2007-10-31 22:16:00,0.9421,0.9423,0.9421,0.9423,290200000.0
2007-10-31 22:17:00,0.9423,0.9429,0.9423,0.9426,1042799994.0
2007-10-31 22:18:00,0.94255,0.9427,0.94255,0.9427,380800000.0
2007-10-31 22:19:00,0.9427,0.9429,0.9426,0.94275,355200000.0
2007-10-31 22:20:00,0.94275,0.94275,0.9424,0.9424,282300000.0
2007-10-31 22:21:00,0.9424,0.94255,0.9421,0.9422,459299993.0
2007-10-31 22:22:00,0.9422,0.9427,0.9422,0.9426,662100011.0
2007-10-31 22:23:00,0.9426,0.9426,0.94245,0.9426,307800000.0
2007-10-31 22:24:00,0.9426,0.9427,0.94255,0.9426,407700003.0
2007-10-31 22:25:00,0.9426,0.94265,0.9425,0.9426,278800000.0
2007-10-31 22:26:00,0.9426,0.94265,0.94235,0.94235,282200000.0
2007-10-31 22:27:00,0.94235,0.9426,0.9423,0.9425,322900000.0
2007-10-31 22:28:00,0.9425,0.9427,0.9423,0.9426,331400000.0
2007-10-31 22:29:00,0.9426,0.9426,0.9423,0.9425,282600000.0
2007-10-31 22:30:00,0.9425,0.9426,0.94245,0.94245,190200000.0
2007-10-31 22:31:00,0.9424,0.94255,0.9422,0.9423,374200002.0
2007-10-31 22:32:00,0.9423,0.94255,0.9423,0.94235,233900000.0
2007-10-31 22:33:00,0.94235,0.94245,0.94215,0.9423,578600000.0
2007-10-31 22:34:00,0.9423,0.94255,0.9422,0.94255,244600000.0
2007-10-31 22:35:00,0.94255,0.9428,0.94255,0.9428,232300000.0
2007-10-31 22:36:00,0.9428,0.943,0.9428,0.9429,283700000.0
2007-10-31 22:37:00,0.94295,0.94305,0.94295,0.94305,134800000.0
2007-10-31 22:38:00,0.94305,0.9432,0.943,0.9431,508700000.0
2007-10-31 22:39:00,0.9431,0.9432,0.94305,0.94305,660999999.0
2007-10-31 22:40:00,0.94305,0.9431,0.94265,0.94305,395000002.0
2007-10-31 22:41:00,0.94305,0.9432,0.94295,0.9431,397700000.0
2007-10-31 22:42:00,0.9431,0.9432,0.94305,0.94305,276800000.0
2007-10-31 22:43:00,0.94315,0.9432,0.94295,0.94295,529800000.0
2007-10-31 22:44:00,0.94295,0.9432,0.94295,0.94295,336500005.0
2007-10-31 22:45:00,0.943,0.9434,0.943,0.9433,629100000.0
2007-10-31 22:46:00,0.9433,0.9436,0.9432,0.9435,492300000.0
2007-10-31 22:47:00,0.9435,0.9435,0.943,0.943,395500000.0
2007-10-31 22:48:00,0.943,0.9432,0.94265,0.9428,765700000.0
2007-10-31 22:49:00,0.9428,0.9431,0.9428,0.943,365200000.0
2007-10-31 22:50:00,0.9429,0.9431,0.9429,0.943,139200000.0
2007-10-31 22:51:00,0.943,0.943,0.9426,0.94275,404000000.0
2007-10-31 22:52:00,0.94275,0.943,0.94255,0.94295,850300016.0
2007-10-31 22:53:00,0.943,0.943,0.9427,0.943,315800001.0
2007-10-31 22:54:00,0.943,0.943,0.9429,0.9429,124000000.0
2007-10-31 22:55:00,0.9429,0.9429,0.9427,0.9429,153600000.0
2007-10-31 22:56:00,0.943,0.943,0.9428,0.9428,77200000.0
2007-10-31 22:57:00,0.9428,0.94295,0.9427,0.9428,223200000.0
2007-10-31 22:58:00,0.9428,0.94295,0.94265,0.94295,97200001.0
2007-10-31 22:59:00,0.94295,0.94295,0.94255,0.9429,123599999.0
2007-10-31 23:00:00,0.9428,0.9429,0.94255,0.9428,163600000.0
2007-10-31 23:01:00,0.9428,0.9431,0.9427,0.9431,230200000.0
2007-10-31 23:02:00,0.9431,0.9431,0.9431,0.9431,87200000.0
2007-10-31 23:03:00,0.9431,0.9431,0.9431,0.9431,64000000.0
2007-10-31 23:04:00,0.9431,0.9431,0.94275,0.943,109500000.0
2007-10-31 23:05:00,0.943,0.943,0.9425,0.9426,315200000.0
2007-10-31 23:06:00,0.9427,0.9429,0.9426,0.9429,261600000.0
2007-10-31 23:07:00,0.9428,0.9429,0.9428,0.9429,136200000.0
2007-10-31 23:08:00,0.9429,0.9431,0.9428,0.9431,103500000.0
2007-10-31 23:09:00,0.9431,0.9431,0.943,0.9431,137600000.0
2007-10-31 23:10:00,0.9431,0.9432,0.9431,0.9432,178400000.0
2007-10-31 23:11:00,0.9432,0.9432,0.943,0.943,188800000.0
2007-10-31 23:12:00,0.943,0.9431,0.94285,0.9431,249600000.0
2007-10-31 23:13:00,0.9431,0.9433,0.943,0.9433,43200000.0
2007-10-31 23:14:00,0.9433,0.94335,0.9432,0.94335,64600000.0
2007-10-31 23:15:00,0.94335,0.9436,0.9433,0.9436,26800000.0
2007-10-31 23:16:00,0.9436,0.9437,0.9436,0.9437,52800000.0
2007-10-31 23:17:00,0.9437,0.94375,0.9436,0.94375,16800000.0
2007-10-31 23:18:00,0.9439,0.9443,0.9439,0.9439,198300000.0
2007-10-31 23:19:00,0.944,0.944,0.9439,0.94395,23700000.0
2007-10-31 23:20:00,0.9441,0.9444,0.9441,0.9444,151200000.0
2007-10-31 23:21:00,0.9444,0.9444,0.9443,0.9444,114700000.0
2007-10-31 23:22:00,0.9444,0.9444,0.94415,0.94415,130300000.0
2007-10-31 23:23:00,0.9441,0.94415,0.9429,0.943,231100000.0
2007-10-31 23:24:00,0.9429,0.9439,0.9429,0.9439,204199999.0
2007-10-31 23:25:00,0.94375,0.944,0.94375,0.9439,51300000.0
2007-10-31 23:26:00,0.9437,0.9437,0.9432,0.94355,111200000.0
2007-10-31 23:27:00,0.9436,0.9436,0.943,0.94305,22000000.0
2007-10-31 23:28:00,0.94305,0.9431,0.94295,0.9431,23200000.0
2007-10-31 23:29:00,0.9431,0.9431,0.943,0.9431,26400000.0
2007-10-31 23:30:00,0.94295,0.9431,0.94295,0.94305,100800000.0
2007-10-31 23:31:00,0.94305,0.9431,0.94305,0.94305,37600000.0
2007-10-31 23:32:00,0.94305,0.9431,0.943,0.9431,56000000.0
2007-10-31 23:33:00,0.94305,0.9433,0.94295,0.943,43100000.0
2007-10-31 23:34:00,0.9432,0.9435,0.943,0.9435,53000000.0
2007-10-31 23:35:00,0.9435,0.944,0.94305,0.9434,267300000.0
2007-10-31 23:36:00,0.94335,0.9435,0.94325,0.9433,608599996.0
2007-10-31 23:37:00,0.9433,0.9435,0.94255,0.94255,209700000.0
2007-10-31 23:38:00,0.94255,0.9432,0.94255,0.9432,149700000.0
2007-10-31 23:39:00,0.9431,0.9435,0.9431,0.94325,166300000.0
2007-10-31 23:40:00,0.9433,0.9435,0.94325,0.94345,78900000.0
2007-10-31 23:41:00,0.94345,0.9436,0.94345,0.94355,78400000.0
2007-10-31 23:42:00,0.94365,0.94425,0.94345,0.9438,247300000.0
2007-10-31 23:43:00,0.9438,0.9438,0.94335,0.9435,191500000.0
2007-10-31 23:44:00,0.94345,0.9437,0.9434,0.9437,210000000.0
2007-10-31 23:45:00,0.94375,0.94385,0.94345,0.9435,129600000.0
2007-10-31 23:46:00,0.9435,0.9435,0.94275,0.94275,118300000.0
2007-10-31 23:47:00,0.9429,0.9432,0.94275,0.9432,60500000.0
2007-10-31 23:48:00,0.94315,0.94325,0.94305,0.94325,42500000.0
2007-10-31 23:49:00,0.94325,0.94325,0.9431,0.9431,16800000.0
2007-10-31 23:50:00,0.9431,0.9431,0.94235,0.9428,91800000.0
2007-10-31 23:51:00,0.94295,0.9431,0.9421,0.9426,194499998.0
2007-10-31 23:52:00,0.94255,0.9427,0.94255,0.9427,81100000.0
2007-10-31 23:53:00,0.94255,0.9426,0.9423,0.9425,44400000.0
2007-10-31 23:54:00,0.9424,0.94275,0.9424,0.94275,74400000.0
2007-10-31 23:55:00,0.94275,0.94275,0.9426,0.94265,43200000.0
2007-10-31 23:56:00,0.94265,0.9428,0.9426,0.9428,55800000.0
2007-10-31 23:57:00,0.9427,0.9428,0.9426,0.94265,41800000.0
2007-10-31 23:58:00,0.94275,0.9429,0.94275,0.94285,22600000.0
2007-10-31 23:59:00,0.94285,0.943,0.94285,0.943,95100000.0
2007-11-01 00:00:00,0.943,0.94315,0.943,0.9431,81600000.0
2007-11-01 00:01:00,0.9431,0.9433,0.94305,0.9431,134400000.0
2007-11-01 00:02:00,0.9431,0.94345,0.9431,0.94345,29600000.0
2007-11-01 00:03:00,0.94335,0.9435,0.94335,0.94345,56100000.0
2007-11-01 00:04:00,0.9435,0.9435,0.94345,0.94345,16800000.0
2007-11-01 00:05:00,0.94345,0.9435,0.9432,0.9432,51800000.0
2007-11-01 00:06:00,0.9432,0.9432,0.94305,0.9431,47000000.0
2007-11-01 00:07:00,0.9432,0.9432,0.94315,0.94315,20900000.0
2007-11-01 00:08:00,0.94315,0.9432,0.94315,0.9432,40800000.0
2007-11-01 00:09:00,0.9432,0.9432,0.9432,0.9432,4800000.0
2007-11-01 00:10:00,0.9432,0.9432,0.94315,0.94315,60000000.0
2007-11-01 00:11:00,0.94315,0.94315,0.94315,0.94315,45600000.0
2007-11-01 00:12:00,0.94315,0.9432,0.94315,0.9432,105600000.0
2007-11-01 00:13:00,0.9432,0.9433,0.9432,0.9433,84800000.0
2007-11-01 00:14:00,0.94325,0.9434,0.94325,0.94335,88000000.0
2007-11-01 00:15:00,0.94335,0.94345,0.94335,0.9434,180000000.0
2007-11-01 00:16:00,0.94335,0.9435,0.94335,0.9434,62200000.0
2007-11-01 00:17:00,0.94345,0.9435,0.94345,0.94345,24100000.0
2007-11-01 00:18:00,0.9435,0.9435,0.9435,0.9435,14400000.0
2007-11-01 00:19:00,0.9435,0.9435,0.9435,0.9435,84800000.0
2007-11-01 00:20:00,0.9435,0.94385,0.9435,0.94355,33100000.0
2007-11-01 00:21:00,0.94355,0.94365,0.94355,0.9436,61600000.0
2007-11-01 00:22:00,0.9436,0.94375,0.9435,0.9435,72400000.0
2007-11-01 00:23:00,0.9435,0.94385,0.9435,0.94355,108800000.0
2007-11-01 00:24:00,0.94355,0.94365,0.94345,0.9435,316900000.0
2007-11-01 00:25:00,0.9435,0.94365,0.9435,0.9436,84100000.0
2007-11-01 00:26:00,0.94365,0.9437,0.9436,0.9436,137000000.0
2007-11-01 00:27:00,0.9436,0.9438,0.9436,0.9437,422700000.0
2007-11-01 00:28:00,0.9437,0.9439,0.9437,0.94385,258100000.0
2007-11-01 00:29:00,0.9439,0.9439,0.94365,0.9438,94000000.0
2007-11-01 00:30:00,0.94385,0.94385,0.94365,0.9437,150299999.0
2007-11-01 00:31:00,0.94375,0.9439,0.9437,0.94375,55500000.0
2007-11-01 00:32:00,0.94375,0.94395,0.94375,0.9439,161000000.0
2007-11-01 00:33:00,0.9439,0.9439,0.9438,0.94385,199500000.0
2007-11-01 00:34:00,0.94385,0.94385,0.94385,0.94385,18400000.0
2007-11-01 00:35:00,0.94385,0.94385,0.9437,0.94375,138700000.0
2007-11-01 00:36:00,0.94375,0.94375,0.9435,0.94365,91100000.0
2007-11-01 00:37:00,0.9436,0.9437,0.94355,0.94365,291000000.0
2007-11-01 00:38:00,0.9437,0.9437,0.94345,0.94355,165400000.0
2007-11-01 00:39:00,0.94355,0.9437,0.94335,0.9435,143600000.0
2007-11-01 00:40:00,0.94355,0.94355,0.94355,0.94355,12300000.0
2007-11-01 00:41:00,0.94345,0.94375,0.94345,0.94355,189100000.0
2007-11-01 00:42:00,0.94355,0.9436,0.94355,0.94355,20000000.0
2007-11-01 00:43:00,0.9436,0.9437,0.94355,0.9437,41600000.0
2007-11-01 00:44:00,0.9437,0.9439,0.9437,0.94375,40100000.0
2007-11-01 00:45:00,0.94375,0.94385,0.9437,0.9437,52700000.0
2007-11-01 00:46:00,0.9437,0.9437,0.94365,0.94365,94400000.0
2007-11-01 00:47:00,0.94365,0.9439,0.94365,0.94385,88000000.0
2007-11-01 00:48:00,0.9439,0.94395,0.9437,0.94375,146500000.0
2007-11-01 00:49:00,0.94385,0.94385,0.94375,0.94385,25000000.0
2007-11-01 00:50:00,0.9439,0.9441,0.9438,0.9441,203500000.0
2007-11-01 00:51:00,0.9441,0.9441,0.944,0.944,93600000.0
2007-11-01 00:52:00,0.944,0.9441,0.944,0.9441,119300000.0
2007-11-01 00:53:00,0.9441,0.94415,0.94395,0.9441,169200000.0
2007-11-01 00:54:00,0.9441,0.9441,0.9441,0.9441,6400000.0
2007-11-01 00:55:00,0.9441,0.94415,0.944,0.944,148600000.0
2007-11-01 00:56:00,0.944,0.944,0.94385,0.94385,12400000.0
2007-11-01 00:57:00,0.94385,0.9441,0.94385,0.9441,103700000.0
2007-11-01 00:58:00,0.9441,0.9441,0.94405,0.9441,21600000.0
2007-11-01 00:59:00,0.9441,0.94425,0.9441,0.94425,39200000.0
2007-11-01 01:00:00,0.94415,0.9444,0.94415,0.9443,104000000.0
2007-11-01 01:01:00,0.9443,0.9444,0.9443,0.9443,133600000.0
2007-11-01 01:02:00,0.9443,0.9447,0.9443,0.94455,275700000.0
2007-11-01 01:03:00,0.94455,0.94495,0.94455,0.94465,243500000.0
2007-11-01 01:04:00,0.9447,0.94515,0.9447,0.94475,531900000.0
2007-11-01 01:05:00,0.94475,0.94485,0.9446,0.9447,545499999.0
2007-11-01 01:06:00,0.94465,0.9447,0.9442,0.9445,587200000.0
2007-11-01 01:07:00,0.9444,0.9447,0.9443,0.9447,320000000.0
2007-11-01 01:08:00,0.9447,0.94485,0.94465,0.9447,155600000.0
2007-11-01 01:09:00,0.9447,0.9447,0.9446,0.9446,8000000.0
2007-11-01 01:10:00,0.94465,0.9447,0.94465,0.94465,36800000.0
2007-11-01 01:11:00,0.94465,0.9447,0.94465,0.9447,26900000.0
2007-11-01 01:12:00,0.9447,0.9447,0.9447,0.9447,72800000.0
2007-11-01 01:13:00,0.9447,0.9447,0.94465,0.94465,42400000.0
2007-11-01 01:14:00,0.9448,0.945,0.9447,0.94485,294400000.0
2007-11-01 01:15:00,0.94485,0.9454,0.94485,0.9452,681600000.0
2007-11-01 01:16:00,0.9452,0.9452,0.9447,0.9447,251700000.0
2007-11-01 01:17:00,0.945,0.945,0.9449,0.94495,83700000.0
2007-11-01 01:18:00,0.9449,0.94525,0.9449,0.9452,734000000.0
2007-11-01 01:19:00,0.9452,0.9454,0.94515,0.9454,480000000.0
2007-11-01 01:20:00,0.9454,0.9459,0.94515,0.94585,581600000.0
2007-11-01 01:21:00,0.9458,0.9459,0.9457,0.94585,429299997.0
2007-11-01 01:22:00,0.94585,0.946,0.94555,0.94595,640000000.0
2007-11-01 01:23:00,0.94595,0.94635,0.9459,0.94595,612800000.0
2007-11-01 01:24:00,0.94595,0.9461,0.94565,0.94585,1102100002.0
2007-11-01 01:25:00,0.9459,0.94605,0.9459,0.94595,117100000.0
2007-11-01 01:26:00,0.94595,0.94605,0.94595,0.94605,92600000.0
2007-11-01 01:27:00,0.94605,0.94685,0.94605,0.9464,648500000.0
2007-11-01 01:28:00,0.9464,0.94655,0.9463,0.94635,363900000.0
2007-11-01 01:29:00,0.94635,0.94645,0.9463,0.9463,199000000.0
2007-11-01 01:30:00,0.9463,0.94635,0.9463,0.9463,47100000.0
2007-11-01 01:31:00,0.94625,0.94625,0.94615,0.94615,275700000.0
2007-11-01 01:32:00,0.94615,0.94625,0.94605,0.9461,497200000.0
2007-11-01 01:33:00,0.9461,0.9462,0.94595,0.94605,344700002.0
2007-11-01 01:34:00,0.94605,0.94615,0.946,0.946,569600000.0
2007-11-01 01:35:00,0.946,0.94605,0.946,0.94605,126800000.0
2007-11-01 01:36:00,0.94605,0.94605,0.94595,0.946,116800000.0
2007-11-01 01:37:00,0.94605,0.94605,0.94595,0.94605,83800000.0
2007-11-01 01:38:00,0.94605,0.94605,0.94595,0.94605,49900000.0
2007-11-01 01:39:00,0.94605,0.94605,0.94585,0.94605,124100000.0
2007-11-01 01:40:00,0.94605,0.94605,0.946,0.946,172700000.0
2007-11-01 01:41:00,0.946,0.9465,0.946,0.9464,643400000.0
2007-11-01 01:42:00,0.9464,0.9467,0.9464,0.94665,194700000.0
2007-11-01 01:43:00,0.9468,0.9468,0.9466,0.9466,205600000.0
2007-11-01 01:44:00,0.9466,0.94665,0.9465,0.94655,184000000.0
2007-11-01 01:45:00,0.9465,0.94665,0.94635,0.94645,212800000.0
2007-11-01 01:46:00,0.9465,0.94665,0.94645,0.94665,139900000.0
2007-11-01 01:47:00,0.94665,0.94675,0.9466,0.9467,82600000.0
2007-11-01 01:48:00,0.9467,0.9467,0.94665,0.94665,197100000.0
2007-11-01 01:49:00,0.94665,0.94685,0.9466,0.9468,278000002.0
2007-11-01 01:50:00,0.9468,0.94685,0.94665,0.94665,290000000.0
2007-11-01 01:51:00,0.94665,0.94665,0.9466,0.94665,237600000.0
2007-11-01 01:52:00,0.9466,0.94675,0.9466,0.9466,63000000.0
2007-11-01 01:53:00,0.9466,0.94675,0.9466,0.94665,96700000.0
2007-11-01 01:54:00,0.94665,0.94665,0.9466,0.94665,48100000.0
2007-11-01 01:55:00,0.94665,0.94675,0.9466,0.9467,185800000.0
2007-11-01 01:56:00,0.9467,0.9468,0.94665,0.9467,433200004.0
2007-11-01 01:57:00,0.9467,0.94675,0.9467,0.94675,30400000.0
2007-11-01 01:58:00,0.94665,0.94695,0.94665,0.94695,208400000.0
2007-11-01 01:59:00,0.94695,0.94695,0.94685,0.94685,94400000.0
2007-11-01 02:00:00,0.94685,0.94695,0.9467,0.94675,205300000.0
2007-11-01 02:01:00,0.94665,0.94675,0.9466,0.94665,62800000.0
2007-11-01 02:02:00,0.94665,0.94665,0.94665,0.94665,3200000.0
2007-11-01 02:03:00,0.94665,0.94695,0.94665,0.94685,122400000.0
2007-11-01 02:04:00,0.9468,0.94695,0.9467,0.9468,95500001.0
2007-11-01 02:05:00,0.9468,0.94685,0.9468,0.9468,48600000.0
2007-11-01 02:06:00,0.94695,0.94695,0.9468,0.94685,266400000.0
2007-11-01 02:07:00,0.94685,0.94685,0.94685,0.94685,67200000.0
2007-11-01 02:08:00,0.94685,0.94685,0.94685,0.94685,74400000.0
2007-11-01 02:09:00,0.94685,0.94685,0.94675,0.94675,88800000.0
2007-11-01 02:10:00,0.9467,0.9467,0.94665,0.9467,42300000.0
2007-11-01 02:11:00,0.9467,0.9467,0.9467,0.9467,28800000.0
2007-11-01 02:12:00,0.9467,0.9467,0.9467,0.9467,32000000.0
2007-11-01 02:13:00,0.9467,0.9467,0.9467,0.9467,41600000.0
2007-11-01 02:14:00,0.9467,0.9467,0.94665,0.94665,61600000.0
2007-11-01 02:15:00,0.94665,0.94665,0.94645,0.94645,202599999.0
2007-11-01 02:16:00,0.94645,0.9466,0.94645,0.9466,681900000.0
2007-11-01 02:17:00,0.9466,0.9466,0.9464,0.94645,313600000.0
2007-11-01 02:18:00,0.94645,0.94645,0.94645,0.94645,291200000.0
2007-11-01 02:19:00,0.94645,0.9466,0.94635,0.9466,87600000.0
2007-11-01 02:20:00,0.9466,0.94685,0.9466,0.9467,163700000.0
2007-11-01 02:21:00,0.9467,0.94675,0.94665,0.9467,105300000.0
2007-11-01 02:22:00,0.94665,0.94675,0.94655,0.94665,214300000.0
2007-11-01 02:23:00,0.94665,0.94665,0.94665,0.94665,59600000.0
2007-11-01 02:24:00,0.94665,0.94665,0.946,0.9462,388700002.0
2007-11-01 02:25:00,0.9462,0.9462,0.9462,0.9462,114400000.0
2007-11-01 02:26:00,0.9462,0.9462,0.94615,0.94615,70300000.0
2007-11-01 02:27:00,0.94615,0.94625,0.94615,0.9462,57000000.0
2007-11-01 02:28:00,0.94615,0.9462,0.94605,0.94615,184800000.0
2007-11-01 02:29:00,0.9461,0.9467,0.94605,0.94605,131400000.0
2007-11-01 02:30:00,0.9461,0.9466,0.94605,0.94615,290100000.0
2007-11-01 02:31:00,0.94615,0.94625,0.9461,0.9461,56900000.0
2007-11-01 02:32:00,0.94615,0.94615,0.94605,0.94605,66000000.0
2007-11-01 02:33:00,0.94605,0.9461,0.94605,0.94605,89500000.0
2007-11-01 02:34:00,0.94605,0.94615,0.946,0.94605,514800005.0
2007-11-01 02:35:00,0.94605,0.94605,0.94585,0.94595,136000000.0
2007-11-01 02:36:00,0.9459,0.94615,0.94585,0.94605,312600000.0
2007-11-01 02:37:00,0.9461,0.9461,0.9459,0.94595,190100000.0
2007-11-01 02:38:00,0.94595,0.94605,0.94595,0.94605,66400000.0
2007-11-01 02:39:00,0.94605,0.9461,0.946,0.9461,100000000.0
2007-11-01 02:40:00,0.9461,0.94615,0.94595,0.94595,73700000.0
2007-11-01 02:41:00,0.946,0.94605,0.94595,0.94605,37400000.0
2007-11-01 02:42:00,0.94605,0.94615,0.94605,0.9461,251600000.0
2007-11-01 02:43:00,0.9461,0.9461,0.94605,0.94605,140100000.0
2007-11-01 02:44:00,0.94605,0.94615,0.94605,0.94605,134300000.0
2007-11-01 02:45:00,0.9461,0.94615,0.9461,0.94615,85600000.0
2007-11-01 02:46:00,0.9461,0.94615,0.94605,0.94605,111100000.0
2007-11-01 02:47:00,0.94605,0.94605,0.946,0.946,42900000.0
2007-11-01 02:48:00,0.94605,0.94605,0.946,0.94605,157400000.0
2007-11-01 02:49:00,0.94605,0.9461,0.94605,0.9461,139200000.0
2007-11-01 02:50:00,0.9461,0.94615,0.94605,0.94605,185200000.0
2007-11-01 02:51:00,0.94605,0.94605,0.946,0.946,125200000.0
2007-11-01 02:52:00,0.946,0.94625,0.946,0.9461,78800000.0
2007-11-01 02:53:00,0.9461,0.94625,0.94605,0.94625,86900000.0
2007-11-01 02:54:00,0.94625,0.94665,0.94605,0.94635,502099999.0
2007-11-01 02:55:00,0.9464,0.9464,0.946,0.946,245200000.0
2007-11-01 02:56:00,0.946,0.946,0.9458,0.9458,311200000.0
2007-11-01 02:57:00,0.9458,0.94585,0.94555,0.94555,364600000.0
2007-11-01 02:58:00,0.94555,0.94555,0.94515,0.9453,400800000.0
2007-11-01 02:59:00,0.9453,0.94555,0.9453,0.9455,481300000.0
2007-11-01 03:00:00,0.9455,0.94555,0.94545,0.94555,187200000.0
2007-11-01 03:01:00,0.94555,0.94555,0.94545,0.9455,154900000.0
2007-11-01 03:02:00,0.94555,0.94555,0.94545,0.9455,107100000.0
2007-11-01 03:03:00,0.9455,0.9455,0.94545,0.94545,223099997.0
2007-11-01 03:04:00,0.94545,0.9455,0.94545,0.94545,53200000.0
2007-11-01 03:05:00,0.94545,0.94545,0.94525,0.9453,251599999.0
2007-11-01 03:06:00,0.94535,0.94555,0.9452,0.9453,613300004.0
2007-11-01 03:07:00,0.9453,0.94535,0.94525,0.9453,83900000.0
2007-11-01 03:08:00,0.9453,0.9453,0.9452,0.94525,220600000.0
2007-11-01 03:09:00,0.94525,0.94525,0.94525,0.94525,18800000.0
2007-11-01 03:10:00,0.94525,0.94535,0.9452,0.94525,81600000.0
2007-11-01 03:11:00,0.9452,0.94535,0.9452,0.94535,119800000.0
2007-11-01 03:12:00,0.94535,0.9454,0.9453,0.9454,72600000.0
2007-11-01 03:13:00,0.9454,0.94545,0.94525,0.94525,178000000.0
2007-11-01 03:14:00,0.9453,0.9454,0.9452,0.9453,231300000.0
2007-11-01 03:15:00,0.9453,0.94565,0.9453,0.9455,393699999.0
2007-11-01 03:16:00,0.9455,0.94575,0.9455,0.94565,216700000.0
2007-11-01 03:17:00,0.94565,0.94575,0.9456,0.94565,185500000.0
2007-11-01 03:18:00,0.94565,0.94575,0.94565,0.94565,157100000.0
2007-11-01 03:19:00,0.94565,0.94575,0.9456,0.94575,163300000.0
2007-11-01 03:20:00,0.94575,0.94595,0.94575,0.94595,210500000.0
2007-11-01 03:21:00,0.94595,0.94595,0.94575,0.94575,83300000.0
2007-11-01 03:22:00,0.94575,0.9458,0.94575,0.94575,136400000.0
2007-11-01 03:23:00,0.9458,0.94595,0.94575,0.9459,53700000.0
2007-11-01 03:24:00,0.9459,0.94605,0.94585,0.94605,116400000.0
2007-11-01 03:25:00,0.94605,0.94625,0.94605,0.94625,317100000.0
2007-11-01 03:26:00,0.9462,0.9462,0.9461,0.9461,191300000.0
2007-11-01 03:27:00,0.9461,0.94625,0.9461,0.94615,411600004.0
2007-11-01 03:28:00,0.94615,0.94615,0.946,0.9461,296600000.0
2007-11-01 03:29:00,0.9461,0.94645,0.9461,0.94645,270500000.0
2007-11-01 03:30:00,0.94645,0.94645,0.94635,0.9464,37200000.0
2007-11-01 03:31:00,0.9464,0.94655,0.9464,0.94655,158300000.0
2007-11-01 03:32:00,0.94655,0.94665,0.94655,0.94665,22100000.0
2007-11-01 03:33:00,0.94665,0.94665,0.94655,0.94665,20500000.0
2007-11-01 03:34:00,0.94665,0.94675,0.94655,0.94665,169270000.0
2007-11-01 03:35:00,0.94665,0.94665,0.94655,0.94655,31840000.0
2007-11-01 03:36:00,0.94665,0.94665,0.94655,0.94655,36000000.0
2007-11-01 03:37:00,0.94655,0.94675,0.9465,0.94665,74200001.0
2007-11-01 03:38:00,0.9465,0.94665,0.9464,0.9464,93300000.0
2007-11-01 03:39:00,0.9464,0.94655,0.9464,0.94645,56900000.0
2007-11-01 03:40:00,0.94645,0.94645,0.94615,0.94635,294499999.0
2007-11-01 03:41:00,0.94635,0.9464,0.9462,0.9463,421400004.0
2007-11-01 03:42:00,0.94625,0.9463,0.94615,0.9462,173300000.0
2007-11-01 03:43:00,0.9462,0.94665,0.9462,0.94665,219200000.0
2007-11-01 03:44:00,0.94665,0.94665,0.9465,0.94655,126500000.0
2007-11-01 03:45:00,0.9465,0.9465,0.94625,0.9464,225700000.0
2007-11-01 03:46:00,0.9464,0.9464,0.94625,0.94625,68400000.0
2007-11-01 03:47:00,0.94625,0.9463,0.94625,0.94625,60100000.0
2007-11-01 03:48:00,0.94625,0.94645,0.94625,0.94635,154700000.0
2007-11-01 03:49:00,0.94635,0.94645,0.94625,0.94625,181200000.0
2007-11-01 03:50:00,0.94625,0.94635,0.94615,0.94635,123100000.0
2007-11-01 03:51:00,0.94635,0.94635,0.94625,0.94625,79800000.0
2007-11-01 03:52:00,0.94625,0.94645,0.9462,0.94635,223100000.0
2007-11-01 03:53:00,0.94635,0.94645,0.94585,0.94595,355500000.0
2007-11-01 03:54:00,0.94595,0.946,0.94595,0.946,184500001.0
2007-11-01 03:55:00,0.946,0.946,0.94595,0.94595,187899999.0
2007-11-01 03:56:00,0.946,0.94605,0.946,0.946,87100000.0
2007-11-01 03:57:00,0.946,0.94605,0.946,0.94605,11300000.0
2007-11-01 03:58:00,0.94605,0.94605,0.94605,0.94605,10100000.0
2007-11-01 03:59:00,0.946,0.94615,0.946,0.94605,260700000.0
2007-11-01 04:00:00,0.946,0.94615,0.946,0.94605,190500000.0
2007-11-01 04:01:00,0.94605,0.94605,0.946,0.946,174900000.0
2007-11-01 04:02:00,0.94595,0.94615,0.94595,0.94615,87500001.0
2007-11-01 04:03:00,0.94615,0.94615,0.9461,0.9461,24000000.0
2007-11-01 04:04:00,0.9461,0.9461,0.9461,0.9461,6400000.0
2007-11-01 04:05:00,0.9461,0.9461,0.9461,0.9461,3200000.0
2007-11-01 04:06:00,0.9461,0.9461,0.9461,0.9461,12800000.0
2007-11-01 04:07:00,0.9461,0.9461,0.9461,0.9461,9600000.0
2007-11-01 04:08:00,0.9461,0.9461,0.946,0.946,95500000.0
2007-11-01 04:09:00,0.94595,0.946,0.94595,0.946,37600000.0
2007-11-01 04:10:00,0.94595,0.946,0.94595,0.946,55900000.0
2007-11-01 04:11:00,0.946,0.94605,0.9459,0.94605,132800000.0
2007-11-01 04:12:00,0.94605,0.94605,0.94605,0.94605,25600000.0
2007-11-01 04:13:00,0.94605,0.94605,0.94605,0.94605,36800000.0
2007-11-01 04:14:00,0.94605,0.94605,0.946,0.94605,113300000.0
2007-11-01 04:15:00,0.94605,0.94605,0.946,0.94605,127800000.0
2007-11-01 04:16:00,0.94605,0.94605,0.946,0.94605,66400000.0
2007-11-01 04:17:00,0.94605,0.94605,0.94605,0.94605,40000000.0
2007-11-01 04:18:00,0.94605,0.94605,0.94595,0.94595,122100000.0
2007-11-01 04:19:00,0.94595,0.94595,0.94595,0.94595,129200000.0
2007-11-01 04:20:00,0.94595,0.94595,0.94595,0.94595,208100000.0
2007-11-01 04:21:00,0.94595,0.94605,0.94595,0.94605,61300000.0
2007-11-01 04:22:00,0.946,0.94605,0.9458,0.9458,260600000.0
2007-11-01 04:23:00,0.9458,0.94585,0.94575,0.94585,123600000.0
2007-11-01 04:24:00,0.94585,0.94585,0.94575,0.9458,232400000.0
2007-11-01 04:25:00,0.9458,0.94585,0.9458,0.94585,105200000.0
2007-11-01 04:26:00,0.94585,0.94585,0.9458,0.9458,162400000.0
2007-11-01 04:27:00,0.9458,0.94585,0.9457,0.94575,96600000.0
2007-11-01 04:28:00,0.9457,0.9458,0.9456,0.9456,206900001.0
2007-11-01 04:29:00,0.9456,0.9457,0.9455,0.94565,223400000.0
2007-11-01 04:30:00,0.9457,0.9457,0.94555,0.94555,188900000.0
2007-11-01 04:31:00,0.94565,0.94565,0.94545,0.9455,203700000.0
2007-11-01 04:32:00,0.9455,0.9455,0.9453,0.94535,101900000.0
2007-11-01 04:33:00,0.94535,0.94545,0.9453,0.94545,191000000.0
2007-11-01 04:34:00,0.94545,0.94545,0.9452,0.94535,344799999.0
2007-11-01 04:35:00,0.94535,0.94545,0.94535,0.94545,64000000.0
2007-11-01 04:36:00,0.94545,0.94545,0.94545,0.94545,206600000.0
2007-11-01 04:37:00,0.94545,0.94545,0.9454,0.9454,150700000.0
2007-11-01 04:38:00,0.94545,0.9459,0.9454,0.9459,764499994.0
2007-11-01 04:39:00,0.9459,0.94595,0.9457,0.9457,414699998.0
2007-11-01 04:40:00,0.94575,0.94575,0.9455,0.94555,132100000.0
2007-11-01 04:41:00,0.94555,0.9456,0.94555,0.9456,150400000.0
2007-11-01 04:42:00,0.9456,0.9456,0.94555,0.94555,60800000.0
2007-11-01 04:43:00,0.94555,0.94555,0.94555,0.94555,44800000.0
2007-11-01 04:44:00,0.94555,0.9456,0.94555,0.94555,121600000.0
2007-11-01 04:45:00,0.94555,0.94555,0.9455,0.94555,62000000.0
2007-11-01 04:46:00,0.94555,0.94555,0.9455,0.94555,51500000.0
2007-11-01 04:47:00,0.94555,0.94555,0.94555,0.94555,64900000.0
2007-11-01 04:48:00,0.94555,0.94555,0.94555,0.94555,38400000.0
2007-11-01 04:49:00,0.94555,0.94555,0.94555,0.94555,57600000.0
2007-11-01 04:50:00,0.94555,0.94555,0.94545,0.9455,171500000.0
2007-11-01 04:51:00,0.94555,0.94555,0.9455,0.94555,47600000.0
2007-11-01 04:52:00,0.94555,0.9456,0.9455,0.9456,101600000.0
2007-11-01 04:53:00,0.9456,0.94565,0.9456,0.9456,152000000.0
2007-11-01 04:54:00,0.94565,0.9457,0.9455,0.9455,184100000.0
2007-11-01 04:55:00,0.9455,0.94575,0.9455,0.94575,71200000.0
2007-11-01 04:56:00,0.94575,0.94575,0.94545,0.94545,155300000.0
2007-11-01 04:57:00,0.94545,0.94555,0.9454,0.9455,59300000.0
2007-11-01 04:58:00,0.94555,0.94555,0.94545,0.94545,46300000.0
2007-11-01 04:59:00,0.94545,0.94545,0.94545,0.94545,92000000.0
2007-11-01 05:00:00,0.94545,0.94545,0.9454,0.94545,110700000.0
2007-11-01 05:01:00,0.94545,0.94545,0.94545,0.94545,118800000.0
2007-11-01 05:02:00,0.94545,0.94545,0.94545,0.94545,173200000.0
2007-11-01 05:03:00,0.94545,0.94545,0.9454,0.94545,114100000.0
2007-11-01 05:04:00,0.94545,0.94565,0.94545,0.94545,74300000.0
2007-11-01 05:05:00,0.94545,0.94545,0.9454,0.94545,27900000.0
2007-11-01 05:06:00,0.9454,0.94545,0.9454,0.94545,42000000.0
2007-11-01 05:07:00,0.94545,0.94545,0.94545,0.94545,44000000.0
2007-11-01 05:08:00,0.94545,0.94545,0.94545,0.94545,106200000.0
2007-11-01 05:09:00,0.94555,0.94555,0.9455,0.94555,196099994.0
2007-11-01 05:10:00,0.94555,0.94555,0.94545,0.94545,129800000.0
2007-11-01 05:11:00,0.9455,0.9455,0.94545,0.9455,28000000.0
2007-11-01 05:12:00,0.9455,0.94565,0.94545,0.9455,105400000.0
2007-11-01 05:13:00,0.9455,0.94565,0.9455,0.94565,148400000.0
2007-11-01 05:14:00,0.9456,0.94565,0.9455,0.9455,119600000.0
2007-11-01 05:15:00,0.9455,0.94555,0.94545,0.94545,229100000.0
2007-11-01 05:16:00,0.94545,0.9455,0.94545,0.9455,29200000.0
2007-11-01 05:17:00,0.9455,0.9455,0.9455,0.9455,41600000.0
2007-11-01 05:18:00,0.94555,0.94555,0.94555,0.94555,219600000.0
2007-11-01 05:19:00,0.94555,0.94555,0.94555,0.94555,122000000.0
2007-11-01 05:20:00,0.94555,0.94555,0.94545,0.94555,112300000.0
2007-11-01 05:21:00,0.94555,0.94565,0.9455,0.9455,244799999.0
2007-11-01 05:22:00,0.94555,0.94555,0.9455,0.9455,40300000.0
2007-11-01 05:23:00,0.9455,0.9455,0.9455,0.9455,70400000.0
2007-11-01 05:24:00,0.9455,0.9455,0.9455,0.9455,51200000.0
2007-11-01 05:25:00,0.9455,0.9455,0.9455,0.9455,32000000.0
2007-11-01 05:26:00,0.9455,0.9455,0.94545,0.94545,56900000.0
2007-11-01 05:27:00,0.94545,0.9455,0.94545,0.9455,89200000.0
2007-11-01 05:28:00,0.9455,0.94575,0.9455,0.94565,211900000.0
2007-11-01 05:29:00,0.94565,0.94565,0.9456,0.94565,153300000.0
2007-11-01 05:30:00,0.94565,0.94565,0.94565,0.94565,12200000.0
2007-11-01 05:31:00,0.94565,0.94565,0.94565,0.94565,30900000.0
2007-11-01 05:32:00,0.94565,0.94565,0.9456,0.94565,53300000.0
2007-11-01 05:33:00,0.94565,0.9457,0.9456,0.9456,342000000.0
2007-11-01 05:34:00,0.94565,0.94565,0.9455,0.94555,158700000.0
2007-11-01 05:35:00,0.94555,0.94565,0.94555,0.94565,51700000.0
2007-11-01 05:36:00,0.94575,0.94575,0.94575,0.94575,5400000.0
2007-11-01 05:37:00,0.94575,0.94575,0.94575,0.94575,5100000.0
2007-11-01 05:38:00,0.94575,0.94575,0.94575,0.94575,29200000.0
2007-11-01 05:39:00,0.94575,0.94575,0.9457,0.94575,141300000.0
2007-11-01 05:40:00,0.94575,0.94575,0.94555,0.94555,193100000.0
2007-11-01 05:41:00,0.94555,0.94555,0.9455,0.9455,177600000.0
2007-11-01 05:42:00,0.94555,0.94555,0.94555,0.94555,88500000.0
2007-11-01 05:43:00,0.94555,0.94555,0.94555,0.94555,64100000.0
2007-11-01 05:44:00,0.94555,0.94555,0.9455,0.94555,101700000.0
2007-11-01 05:45:00,0.94555,0.94555,0.94555,0.94555,58200000.0
2007-11-01 05:46:00,0.9455,0.94555,0.9455,0.94555,94900002.0
2007-11-01 05:47:00,0.94555,0.94585,0.9455,0.94575,66400000.0
2007-11-01 05:48:00,0.94575,0.94585,0.94575,0.94585,23200000.0
2007-11-01 05:49:00,0.94585,0.94585,0.9456,0.9456,109900000.0
2007-11-01 05:50:00,0.9456,0.9457,0.94545,0.94545,227000000.0
2007-11-01 05:51:00,0.9455,0.9455,0.9451,0.9451,119600000.0
2007-11-01 05:52:00,0.94515,0.94525,0.9451,0.94525,27300000.0
2007-11-01 05:53:00,0.94525,0.94525,0.94525,0.94525,36900000.0
2007-11-01 05:54:00,0.94525,0.94525,0.9451,0.94515,43600000.0
2007-11-01 05:55:00,0.94515,0.94515,0.94505,0.94505,54700000.0
2007-11-01 05:56:00,0.945,0.94515,0.945,0.94505,95900000.0
2007-11-01 05:57:00,0.94505,0.94515,0.945,0.94515,16000000.0
2007-11-01 05:58:00,0.94515,0.94515,0.94505,0.94505,10900000.0
2007-11-01 05:59:00,0.94505,0.9454,0.94505,0.94535,97900000.0
2007-11-01 06:00:00,0.94535,0.94535,0.9451,0.9451,57900000.0
2007-11-01 06:01:00,0.9451,0.9451,0.945,0.94505,39400000.0
2007-11-01 06:02:00,0.945,0.94505,0.945,0.94505,59500000.0
2007-11-01 06:03:00,0.94505,0.94505,0.94505,0.94505,34100000.0
2007-11-01 06:04:00,0.94505,0.94505,0.94505,0.94505,22800000.0
2007-11-01 06:05:00,0.94505,0.94505,0.94505,0.94505,25100000.0
2007-11-01 06:06:00,0.94505,0.9451,0.945,0.94505,68200000.0
2007-11-01 06:07:00,0.94505,0.94505,0.94485,0.94485,196300004.0
2007-11-01 06:08:00,0.94485,0.94485,0.94475,0.9448,314399997.0
2007-11-01 06:09:00,0.9448,0.9448,0.94475,0.94475,93800000.0
2007-11-01 06:10:00,0.94475,0.9448,0.9446,0.9446,208000000.0
2007-11-01 06:11:00,0.9446,0.9447,0.9446,0.94465,110200000.0
2007-11-01 06:12:00,0.94465,0.94465,0.9445,0.94465,78200000.0
2007-11-01 06:13:00,0.94465,0.94465,0.9436,0.9442,431200001.0
2007-11-01 06:14:00,0.9442,0.9443,0.94415,0.94425,207100000.0
2007-11-01 06:15:00,0.94425,0.94435,0.94415,0.94415,93100000.0
2007-11-01 06:16:00,0.94435,0.94435,0.9442,0.9442,66500000.0
2007-11-01 06:17:00,0.9443,0.9443,0.9442,0.9443,139200000.0
2007-11-01 06:18:00,0.9443,0.9444,0.94425,0.9444,33200000.0
2007-11-01 06:19:00,0.9444,0.9444,0.94425,0.94425,49200000.0
2007-11-01 06:20:00,0.94425,0.94425,0.94425,0.94425,76000000.0
2007-11-01 06:21:00,0.94425,0.94445,0.94425,0.94445,100000000.0
2007-11-01 06:22:00,0.94445,0.94455,0.94445,0.94455,140800001.0
2007-11-01 06:23:00,0.94455,0.9446,0.94445,0.94455,285400000.0
2007-11-01 06:24:00,0.9446,0.94485,0.94455,0.9446,282200003.0
2007-11-01 06:25:00,0.9446,0.94465,0.94455,0.94455,279000001.0
2007-11-01 06:26:00,0.94455,0.94475,0.94455,0.94475,181600000.0
2007-11-01 06:27:00,0.94475,0.94475,0.94465,0.94475,153400000.0
2007-11-01 06:28:00,0.94475,0.94475,0.94465,0.94465,74700000.0
2007-11-01 06:29:00,0.9447,0.94475,0.94465,0.9447,190200000.0
2007-11-01 06:30:00,0.9447,0.9447,0.9446,0.94465,277299994.0
2007-11-01 06:31:00,0.94465,0.9452,0.94465,0.945,351400000.0
2007-11-01 06:32:00,0.945,0.945,0.94485,0.9449,139200000.0
2007-11-01 06:33:00,0.94495,0.94515,0.94495,0.94515,415200000.0
2007-11-01 06:34:00,0.94515,0.94525,0.9451,0.94525,75200000.0
2007-11-01 06:35:00,0.94525,0.94525,0.94505,0.9451,74400000.0
2007-11-01 06:36:00,0.94505,0.94505,0.94495,0.945,112400000.0
2007-11-01 06:37:00,0.945,0.945,0.94495,0.945,80400000.0
2007-11-01 06:38:00,0.945,0.9451,0.94495,0.9451,111300000.0
2007-11-01 06:39:00,0.9451,0.9451,0.9449,0.9449,89600000.0
2007-11-01 06:40:00,0.94495,0.94495,0.9449,0.94495,94600000.0
2007-11-01 06:41:00,0.94495,0.94495,0.94495,0.94495,70200000.0
2007-11-01 06:42:00,0.94495,0.94495,0.94495,0.94495,64800000.0
2007-11-01 06:43:00,0.94495,0.94505,0.94485,0.9449,88600000.0
2007-11-01 06:44:00,0.9449,0.9449,0.94485,0.9449,52900000.0
2007-11-01 06:45:00,0.9449,0.94505,0.9449,0.9449,67600000.0
2007-11-01 06:46:00,0.9449,0.94505,0.9449,0.9449,23200000.0
2007-11-01 06:47:00,0.9449,0.9449,0.9445,0.9445,134400000.0
2007-11-01 06:48:00,0.9445,0.9445,0.94425,0.94445,347100000.0
2007-11-01 06:49:00,0.94445,0.94445,0.94425,0.94445,122600000.0
2007-11-01 06:50:00,0.94445,0.94445,0.9442,0.94425,83900000.0
2007-11-01 06:51:00,0.94425,0.9443,0.94425,0.94425,35200000.0
2007-11-01 06:52:00,0.94425,0.94435,0.94415,0.94425,87700000.0
2007-11-01 06:53:00,0.9442,0.94425,0.9441,0.94415,138700000.0
2007-11-01 06:54:00,0.94415,0.94435,0.94405,0.9442,249100000.0
2007-11-01 06:55:00,0.94425,0.94425,0.9441,0.94415,109100000.0
2007-11-01 06:56:00,0.94415,0.94415,0.9441,0.94415,136500000.0
2007-11-01 06:57:00,0.94405,0.94465,0.94405,0.94465,316400000.0
2007-11-01 06:58:00,0.94465,0.94465,0.9442,0.9442,98400000.0
2007-11-01 06:59:00,0.9442,0.94435,0.944,0.9441,249300000.0
2007-11-01 07:00:00,0.944,0.94415,0.944,0.9441,292600000.0
2007-11-01 07:01:00,0.9441,0.94415,0.94405,0.9441,153900000.0
2007-11-01 07:02:00,0.9441,0.94445,0.9441,0.94415,122400000.0
2007-11-01 07:03:00,0.94415,0.94425,0.94415,0.9442,143200000.0
2007-11-01 07:04:00,0.9442,0.9444,0.9442,0.9444,517100000.0
2007-11-01 07:05:00,0.9444,0.94485,0.9444,0.94465,399600001.0
2007-11-01 07:06:00,0.94465,0.9447,0.94465,0.94465,177200000.0
2007-11-01 07:07:00,0.94465,0.94465,0.94465,0.94465,93200000.0
2007-11-01 07:08:00,0.94465,0.94475,0.94465,0.94465,134000000.0
2007-11-01 07:09:00,0.94465,0.94485,0.9446,0.9446,161500000.0
2007-11-01 07:10:00,0.94465,0.94465,0.94455,0.94465,175800003.0
2007-11-01 07:11:00,0.94465,0.94465,0.94465,0.94465,156000000.0
2007-11-01 07:12:00,0.94465,0.94475,0.94465,0.94465,182800000.0
2007-11-01 07:13:00,0.94465,0.94475,0.94455,0.9446,399999990.0
2007-11-01 07:14:00,0.9446,0.9447,0.9446,0.9447,169999998.0
2007-11-01 07:15:00,0.9448,0.94485,0.94465,0.9447,166000000.0
2007-11-01 07:16:00,0.94465,0.9447,0.9446,0.9447,233499999.0
2007-11-01 07:17:00,0.9447,0.9447,0.9447,0.9447,29400000.0
2007-11-01 07:18:00,0.9447,0.9447,0.9447,0.9447,60000000.0
2007-11-01 07:19:00,0.9447,0.9447,0.9447,0.9447,76800000.0
2007-11-01 07:20:00,0.9447,0.9447,0.9447,0.9447,52000000.0
2007-11-01 07:21:00,0.9447,0.9447,0.9446,0.9447,320299997.0
2007-11-01 07:22:00,0.9447,0.9447,0.94455,0.94465,129099999.0
2007-11-01 07:23:00,0.94465,0.94465,0.94465,0.94465,80000000.0
2007-11-01 07:24:00,0.94465,0.94465,0.94455,0.94455,100300000.0
2007-11-01 07:25:00,0.94465,0.94465,0.94455,0.94465,81000000.0
2007-11-01 07:26:00,0.94465,0.94465,0.94465,0.94465,74000000.0
2007-11-01 07:27:00,0.94465,0.94465,0.9445,0.9445,311100000.0
2007-11-01 07:28:00,0.9445,0.9445,0.94425,0.94425,125200000.0
2007-11-01 07:29:00,0.94425,0.94425,0.9442,0.9442,71400000.0
2007-11-01 07:30:00,0.9442,0.9442,0.94415,0.94415,79400000.0
2007-11-01 07:31:00,0.9442,0.9443,0.9442,0.94425,34400000.0
2007-11-01 07:32:00,0.94425,0.9443,0.94425,0.94425,79600000.0
2007-11-01 07:33:00,0.94425,0.94425,0.94405,0.94405,126400000.0
2007-11-01 07:34:00,0.94405,0.94405,0.94405,0.94405,120800000.0
2007-11-01 07:35:00,0.94405,0.94405,0.94395,0.944,267600000.0
2007-11-01 07:36:00,0.944,0.944,0.94395,0.94395,71200000.0
2007-11-01 07:37:00,0.94395,0.94395,0.94385,0.94395,171300000.0
2007-11-01 07:38:00,0.94395,0.94395,0.94395,0.94395,88400000.0
2007-11-01 07:39:00,0.94395,0.94395,0.94385,0.94385,196900000.0
2007-11-01 07:40:00,0.9439,0.94415,0.94385,0.944,267500000.0
2007-11-01 07:41:00,0.944,0.944,0.94385,0.944,158000000.0
2007-11-01 07:42:00,0.944,0.9441,0.9439,0.9439,181200000.0
2007-11-01 07:43:00,0.9439,0.9439,0.94385,0.94385,189800000.0
2007-11-01 07:44:00,0.94385,0.9439,0.94385,0.9439,193500000.0
2007-11-01 07:45:00,0.9439,0.944,0.9439,0.94395,38000000.0
2007-11-01 07:46:00,0.94395,0.94395,0.9439,0.9439,111600000.0
2007-11-01 07:47:00,0.9439,0.9441,0.94385,0.944,403099992.0
2007-11-01 07:48:00,0.944,0.9443,0.944,0.9443,299500000.0
2007-11-01 07:49:00,0.9443,0.9443,0.94415,0.9443,72200000.0
2007-11-01 07:50:00,0.9443,0.9443,0.94415,0.94415,64000000.0
2007-11-01 07:51:00,0.94415,0.94415,0.94415,0.94415,11100000.0
2007-11-01 07:52:00,0.94415,0.94415,0.9441,0.94415,45400000.0
2007-11-01 07:53:00,0.9441,0.94415,0.94405,0.9441,55500000.0
2007-11-01 07:54:00,0.94415,0.94415,0.9441,0.94415,23400000.0
2007-11-01 07:55:00,0.9441,0.9442,0.9441,0.9442,20900000.0
2007-11-01 07:56:00,0.94415,0.94415,0.94415,0.94415,28400000.0
2007-11-01 07:57:00,0.94415,0.94415,0.9441,0.94415,19700000.0
2007-11-01 07:58:00,0.94415,0.94415,0.9441,0.94415,43900000.0
2007-11-01 07:59:00,0.94415,0.94415,0.94415,0.94415,14400000.0
2007-11-01 08:00:00,0.94415,0.94415,0.94415,0.94415,16000000.0
2007-11-01 08:01:00,0.94415,0.94415,0.9441,0.9441,30100000.0
2007-11-01 08:02:00,0.94415,0.94425,0.9441,0.94415,124100000.0
2007-11-01 08:03:00,0.94415,0.94415,0.94405,0.94415,43200000.0
2007-11-01 08:04:00,0.94415,0.94425,0.94415,0.94425,18400000.0
2007-11-01 08:05:00,0.94425,0.9444,0.94415,0.9444,184100000.0
2007-11-01 08:06:00,0.9444,0.9444,0.9441,0.94415,189200000.0
2007-11-01 08:07:00,0.94415,0.94425,0.94415,0.9442,34300000.0
2007-11-01 08:08:00,0.9442,0.94425,0.9442,0.94425,71100000.0
2007-11-01 08:09:00,0.9442,0.94435,0.9442,0.94435,50700000.0
2007-11-01 08:10:00,0.94435,0.94455,0.94435,0.9444,85000000.0
2007-11-01 08:11:00,0.9444,0.9445,0.94435,0.9445,150500000.0
2007-11-01 08:12:00,0.9445,0.9445,0.94415,0.9443,182800000.0
2007-11-01 08:13:00,0.94435,0.9444,0.9443,0.94435,178800000.0
2007-11-01 08:14:00,0.9443,0.94435,0.9443,0.94435,127600000.0
2007-11-01 08:15:00,0.94435,0.9445,0.94435,0.94445,82400000.0
2007-11-01 08:16:00,0.94445,0.94445,0.9444,0.9444,41600000.0
2007-11-01 08:17:00,0.9444,0.9444,0.9441,0.94415,60100000.0
2007-11-01 08:18:00,0.94415,0.94415,0.94405,0.94405,52500000.0
2007-11-01 08:19:00,0.94405,0.94405,0.94405,0.94405,66800000.0
2007-11-01 08:20:00,0.94405,0.94405,0.944,0.94405,79000000.0
2007-11-01 08:21:00,0.944,0.9442,0.944,0.94405,233300000.0
2007-11-01 08:22:00,0.94405,0.9443,0.94405,0.9442,290599994.0
2007-11-01 08:23:00,0.9442,0.9449,0.9442,0.9447,245300000.0
2007-11-01 08:24:00,0.9447,0.94515,0.94455,0.9447,368800000.0
2007-11-01 08:25:00,0.9447,0.94495,0.94455,0.9447,405100000.0
2007-11-01 08:26:00,0.9447,0.94505,0.9447,0.945,534800000.0
2007-11-01 08:27:00,0.945,0.9451,0.94485,0.9451,485500000.0
2007-11-01 08:28:00,0.9451,0.94515,0.9446,0.9446,266200000.0
2007-11-01 08:29:00,0.9447,0.9447,0.9447,0.9447,47200000.0
2007-11-01 08:30:00,0.9447,0.94475,0.9446,0.9446,51400000.0
2007-11-01 08:31:00,0.94475,0.9451,0.94475,0.9448,155200000.0
2007-11-01 08:32:00,0.9448,0.9448,0.94465,0.94465,30000000.0
2007-11-01 08:33:00,0.94465,0.94465,0.94455,0.94465,178399999.0
2007-11-01 08:34:00,0.94465,0.9447,0.94465,0.94465,220500000.0
2007-11-01 08:35:00,0.94465,0.94575,0.94465,0.94575,351100000.0
2007-11-01 08:36:00,0.9457,0.9457,0.945,0.94515,449599997.0
2007-11-01 08:37:00,0.94515,0.9452,0.9451,0.9452,52700000.0
2007-11-01 08:38:00,0.9452,0.94525,0.94515,0.94515,127000000.0
2007-11-01 08:39:00,0.94515,0.9452,0.94515,0.94515,62400000.0
2007-11-01 08:40:00,0.9451,0.94515,0.944,0.944,319199997.0
2007-11-01 08:41:00,0.94405,0.9442,0.94405,0.94405,404199998.0
2007-11-01 08:42:00,0.94415,0.9442,0.94405,0.94415,48500000.0
2007-11-01 08:43:00,0.94415,0.94415,0.94415,0.94415,24600000.0
2007-11-01 08:44:00,0.94415,0.94445,0.94415,0.94425,107700000.0
2007-11-01 08:45:00,0.94425,0.9444,0.94425,0.94435,145799998.0
2007-11-01 08:46:00,0.94435,0.94435,0.94435,0.94435,4000000.0
2007-11-01 08:47:00,0.94425,0.9444,0.94425,0.9444,119000000.0
2007-11-01 08:48:00,0.9444,0.9444,0.9443,0.9443,71200000.0
2007-11-01 08:49:00,0.9443,0.9443,0.94425,0.94425,10300000.0
2007-11-01 08:50:00,0.94425,0.9444,0.94425,0.94435,70300000.0
2007-11-01 08:51:00,0.94435,0.94435,0.94435,0.94435,3200000.0
2007-11-01 08:52:00,0.94435,0.94435,0.94425,0.94435,27200000.0
2007-11-01 08:53:00,0.9444,0.94455,0.94435,0.9445,195000000.0
2007-11-01 08:54:00,0.9445,0.9447,0.94445,0.94445,188400000.0
2007-11-01 08:55:00,0.9445,0.9445,0.94445,0.94445,76100000.0
2007-11-01 08:56:00,0.94445,0.94445,0.9444,0.94445,65100000.0
2007-11-01 08:57:00,0.9445,0.94465,0.9445,0.94455,53200000.0
2007-11-01 08:58:00,0.9446,0.94475,0.94455,0.94475,317300000.0
2007-11-01 08:59:00,0.94475,0.94475,0.9447,0.94475,96000000.0
2007-11-01 09:00:00,0.94475,0.9448,0.94475,0.94475,31200000.0
2007-11-01 09:01:00,0.94475,0.94475,0.9447,0.94475,158300002.0
2007-11-01 09:02:00,0.94475,0.9449,0.9447,0.9448,243400000.0
2007-11-01 09:03:00,0.9448,0.9452,0.9448,0.94505,217900000.0
2007-11-01 09:04:00,0.94505,0.94505,0.94475,0.9449,463300005.0
2007-11-01 09:05:00,0.94495,0.94495,0.9448,0.9448,111600000.0
2007-11-01 09:06:00,0.9448,0.9448,0.9447,0.9447,166999998.0
2007-11-01 09:07:00,0.94475,0.9449,0.94475,0.9448,121800000.0
2007-11-01 09:08:00,0.9448,0.9451,0.94475,0.9448,1697500078.0
2007-11-01 09:09:00,0.9448,0.94485,0.9448,0.94485,1015200000.0
2007-11-01 09:10:00,0.94485,0.945,0.9448,0.945,474800000.0
2007-11-01 09:11:00,0.945,0.945,0.9446,0.94465,610900000.0
2007-11-01 09:12:00,0.9446,0.94465,0.9446,0.94465,915700000.0
2007-11-01 09:13:00,0.94465,0.9447,0.9446,0.94465,929199985.0
2007-11-01 09:14:00,0.9446,0.94475,0.9446,0.94475,1810399973.0
2007-11-01 09:15:00,0.94475,0.9448,0.9447,0.9447,672400000.0
2007-11-01 09:16:00,0.9447,0.9447,0.9447,0.9447,427800000.0
2007-11-01 09:17:00,0.9447,0.9447,0.9446,0.9447,873000000.0
2007-11-01 09:18:00,0.9447,0.945,0.94465,0.9448,1351500000.0
2007-11-01 09:19:00,0.9448,0.9448,0.9446,0.94465,1430899977.0
2007-11-01 09:20:00,0.94465,0.94485,0.94455,0.94465,730299987.0
2007-11-01 09:21:00,0.94465,0.94485,0.94465,0.9447,463200000.0
2007-11-01 09:22:00,0.9447,0.9448,0.94455,0.94475,1664299981.0
2007-11-01 09:23:00,0.94475,0.9449,0.9447,0.94475,819200012.0
2007-11-01 09:24:00,0.94465,0.94495,0.94465,0.94485,909100000.0
2007-11-01 09:25:00,0.94485,0.94495,0.94475,0.94495,1261200000.0
2007-11-01 09:26:00,0.9449,0.94495,0.9448,0.94495,387600000.0
2007-11-01 09:27:00,0.94495,0.9451,0.9448,0.94505,333000000.0
2007-11-01 09:28:00,0.9451,0.9452,0.94505,0.9451,219200000.0
2007-11-01 09:29:00,0.9451,0.9452,0.9451,0.9452,47300000.0
2007-11-01 09:30:00,0.9452,0.9452,0.9448,0.94485,239799998.0
2007-11-01 09:31:00,0.94485,0.9451,0.94485,0.9451,257800000.0
2007-11-01 09:32:00,0.9451,0.9451,0.94495,0.945,247500005.0
2007-11-01 09:33:00,0.945,0.94515,0.945,0.94515,124200003.0
2007-11-01 09:34:00,0.94515,0.94545,0.94515,0.94545,150100000.0
2007-11-01 09:35:00,0.94545,0.9456,0.9451,0.94525,674499993.0
2007-11-01 09:36:00,0.94525,0.9453,0.9452,0.94525,302200000.0
2007-11-01 09:37:00,0.94525,0.94525,0.94505,0.94515,408199997.0
2007-11-01 09:38:00,0.94515,0.94515,0.9451,0.9451,173800000.0
2007-11-01 09:39:00,0.9451,0.9452,0.9451,0.9452,242300000.0
2007-11-01 09:40:00,0.9452,0.9453,0.9452,0.9452,143200000.0
2007-11-01 09:41:00,0.9452,0.9453,0.94515,0.94525,133800000.0
2007-11-01 09:42:00,0.94525,0.94555,0.94525,0.94545,220100000.0
2007-11-01 09:43:00,0.94575,0.9458,0.9454,0.9456,451700000.0
2007-11-01 09:44:00,0.9456,0.9456,0.9455,0.9456,345400000.0
2007-11-01 09:45:00,0.9456,0.94595,0.94555,0.94575,278500000.0
2007-11-01 09:46:00,0.94575,0.9458,0.94565,0.9457,299499994.0
2007-11-01 09:47:00,0.94575,0.94585,0.94555,0.94575,107200000.0
2007-11-01 09:48:00,0.94575,0.94575,0.9457,0.94575,64600000.0
2007-11-01 09:49:00,0.94575,0.9458,0.94565,0.94575,68600000.0
2007-11-01 09:50:00,0.94575,0.94585,0.94575,0.94575,190200000.0
2007-11-01 09:51:00,0.94575,0.9459,0.94575,0.9458,48300000.0
2007-11-01 09:52:00,0.9458,0.94585,0.9457,0.9458,10100000.0
2007-11-01 09:53:00,0.9458,0.94605,0.9457,0.94605,113000000.0
2007-11-01 09:54:00,0.94605,0.94605,0.9459,0.94595,140300000.0
2007-11-01 09:55:00,0.94595,0.94605,0.94585,0.94595,265600000.0
2007-11-01 09:56:00,0.94595,0.94595,0.94515,0.9452,921199997.0
2007-11-01 09:57:00,0.94525,0.94545,0.94525,0.94535,657799998.0
2007-11-01 09:58:00,0.94535,0.94545,0.9453,0.94535,404600000.0
2007-11-01 09:59:00,0.94535,0.94545,0.9452,0.94535,536600000.0
2007-11-01 10:00:00,0.94535,0.94545,0.94525,0.94525,318400000.0
2007-11-01 10:01:00,0.94525,0.94535,0.9452,0.94535,582800000.0
2007-11-01 10:02:00,0.94535,0.94565,0.94535,0.94565,392300000.0
2007-11-01 10:03:00,0.94565,0.9462,0.94555,0.9458,732800000.0
2007-11-01 10:04:00,0.94585,0.9461,0.94575,0.9461,182200000.0
2007-11-01 10:05:00,0.9461,0.9461,0.9457,0.94575,380799999.0
2007-11-01 10:06:00,0.9458,0.946,0.9457,0.9457,157700000.0
2007-11-01 10:07:00,0.94575,0.9458,0.94575,0.9458,249400000.0
2007-11-01 10:08:00,0.9458,0.9458,0.94545,0.9455,138700000.0
2007-11-01 10:09:00,0.94545,0.9459,0.94545,0.9459,398200000.0
2007-11-01 10:10:00,0.9459,0.9464,0.94575,0.9462,580200005.0
2007-11-01 10:11:00,0.9463,0.9463,0.9457,0.94575,975600006.0
2007-11-01 10:12:00,0.94575,0.9463,0.94575,0.9461,676000000.0
2007-11-01 10:13:00,0.9461,0.9461,0.9457,0.9458,451900000.0
2007-11-01 10:14:00,0.9458,0.9464,0.94575,0.94635,793300005.0
2007-11-01 10:15:00,0.94635,0.9466,0.9463,0.9465,400900001.0
2007-11-01 10:16:00,0.9465,0.9465,0.9459,0.9462,585500001.0
2007-11-01 10:17:00,0.9462,0.9465,0.9461,0.9463,804900000.0
2007-11-01 10:18:00,0.9463,0.94645,0.94605,0.94605,363000000.0
2007-11-01 10:19:00,0.94605,0.9461,0.94605,0.9461,639600002.0
2007-11-01 10:20:00,0.94605,0.9462,0.94605,0.9461,396800002.0
2007-11-01 10:21:00,0.9461,0.94645,0.9461,0.94635,191300000.0
2007-11-01 10:22:00,0.94635,0.9468,0.94625,0.9468,398700007.0
2007-11-01 10:23:00,0.9468,0.9468,0.94635,0.9465,641900000.0
2007-11-01 10:24:00,0.9465,0.9466,0.9462,0.9465,636499996.0
2007-11-01 10:25:00,0.9465,0.94655,0.94635,0.94635,311900001.0
2007-11-01 10:26:00,0.94635,0.9464,0.94635,0.9464,311200002.0
2007-11-01 10:27:00,0.9464,0.9465,0.94635,0.9465,268900002.0
2007-11-01 10:28:00,0.9465,0.9465,0.94605,0.9461,399200000.0
2007-11-01 10:29:00,0.9461,0.94625,0.9458,0.9458,570100000.0
2007-11-01 10:30:00,0.9458,0.94585,0.9451,0.9458,637399999.0
2007-11-01 10:31:00,0.9458,0.9461,0.9454,0.9454,744000004.0
2007-11-01 10:32:00,0.9454,0.9458,0.945,0.94515,833499999.0
2007-11-01 10:33:00,0.945,0.9458,0.945,0.94545,534500001.0
2007-11-01 10:34:00,0.94545,0.94575,0.94545,0.94555,336100000.0
2007-11-01 10:35:00,0.94565,0.9457,0.9451,0.94545,674199998.0
2007-11-01 10:36:00,0.94545,0.9455,0.94515,0.94515,111900000.0
2007-11-01 10:37:00,0.94515,0.94515,0.945,0.945,332200001.0
2007-11-01 10:38:00,0.945,0.9453,0.94485,0.9452,639600000.0
2007-11-01 10:39:00,0.94515,0.9453,0.94515,0.94525,135000000.0
2007-11-01 10:40:00,0.9453,0.9454,0.94525,0.9453,160700000.0
2007-11-01 10:41:00,0.9453,0.9453,0.9453,0.9453,70900000.0
2007-11-01 10:42:00,0.94525,0.9453,0.94515,0.9452,113000000.0
2007-11-01 10:43:00,0.9452,0.94535,0.9452,0.94525,209400000.0
2007-11-01 10:44:00,0.94525,0.9455,0.9452,0.94535,196700000.0
2007-11-01 10:45:00,0.9453,0.9454,0.9451,0.9451,566900003.0
2007-11-01 10:46:00,0.9451,0.9452,0.9449,0.94515,160400000.0
2007-11-01 10:47:00,0.94515,0.9452,0.945,0.94505,68900000.0
2007-11-01 10:48:00,0.945,0.94505,0.945,0.945,130800000.0
2007-11-01 10:49:00,0.94505,0.94515,0.94465,0.9447,780999999.0
2007-11-01 10:50:00,0.9447,0.945,0.9447,0.9447,541400000.0
2007-11-01 10:51:00,0.9447,0.94495,0.94465,0.94495,386800000.0
2007-11-01 10:52:00,0.94495,0.9452,0.94495,0.94515,110800000.0
2007-11-01 10:53:00,0.9452,0.94535,0.9452,0.9452,386300000.0
2007-11-01 10:54:00,0.9452,0.9453,0.9448,0.94505,614200001.0
2007-11-01 10:55:00,0.94505,0.9451,0.94465,0.94465,377500001.0
2007-11-01 10:56:00,0.9446,0.94495,0.94455,0.9446,766223272.0
2007-11-01 10:57:00,0.9447,0.9448,0.94465,0.94475,715800002.0
2007-11-01 10:58:00,0.94475,0.9448,0.9446,0.9446,896100000.0
2007-11-01 10:59:00,0.9446,0.9446,0.94385,0.94405,1149800001.0
2007-11-01 11:00:00,0.944,0.9446,0.944,0.94455,486000000.0
2007-11-01 11:01:00,0.94455,0.9448,0.94455,0.9447,356400000.0
2007-11-01 11:02:00,0.9447,0.9449,0.94455,0.9448,530500001.0
2007-11-01 11:03:00,0.9448,0.9449,0.9447,0.9448,372000000.0
2007-11-01 11:04:00,0.94465,0.9447,0.9445,0.9446,438400000.0
2007-11-01 11:05:00,0.9446,0.9448,0.9443,0.9443,469130387.0
2007-11-01 11:06:00,0.9443,0.9445,0.9443,0.9444,309722827.0
2007-11-01 11:07:00,0.94445,0.9445,0.94435,0.9445,139300000.0
2007-11-01 11:08:00,0.9445,0.9445,0.94415,0.94415,649700000.0
2007-11-01 11:09:00,0.9443,0.9445,0.9443,0.9444,447200000.0
2007-11-01 11:10:00,0.9444,0.9445,0.9438,0.9444,646500002.0
2007-11-01 11:11:00,0.9444,0.9447,0.94435,0.9445,372800000.0
2007-11-01 11:12:00,0.9445,0.9445,0.9441,0.9441,315599999.0
2007-11-01 11:13:00,0.9441,0.9441,0.94375,0.944,694200000.0
2007-11-01 11:14:00,0.944,0.9442,0.944,0.9442,235500000.0
2007-11-01 11:15:00,0.9442,0.9445,0.94395,0.9443,641199999.0
2007-11-01 11:16:00,0.94425,0.9444,0.94405,0.94405,712999993.0
2007-11-01 11:17:00,0.94415,0.9447,0.94415,0.9446,503800000.0
2007-11-01 11:18:00,0.9446,0.9447,0.9444,0.9445,495400000.0
2007-11-01 11:19:00,0.9445,0.9445,0.94425,0.9444,247500000.0
2007-11-01 11:20:00,0.9444,0.9445,0.944,0.9442,540565349.0
2007-11-01 11:21:00,0.94415,0.9446,0.94415,0.94445,824099991.0
2007-11-01 11:22:00,0.94445,0.9445,0.94435,0.9444,385099994.0
2007-11-01 11:23:00,0.9444,0.9446,0.94435,0.9444,212100000.0
2007-11-01 11:24:00,0.94435,0.9447,0.94435,0.9445,257699999.0
2007-11-01 11:25:00,0.9446,0.9446,0.9446,0.9446,214200000.0
2007-11-01 11:26:00,0.9445,0.9446,0.94435,0.9445,440900001.0
2007-11-01 11:27:00,0.9445,0.9446,0.9444,0.9445,429600000.0
2007-11-01 11:28:00,0.9446,0.9446,0.9443,0.9445,178900000.0
2007-11-01 11:29:00,0.9445,0.9447,0.94445,0.9445,359000000.0
2007-11-01 11:30:00,0.94445,0.9446,0.94445,0.9445,302600000.0
2007-11-01 11:31:00,0.9445,0.94505,0.94445,0.9448,608200001.0
2007-11-01 11:32:00,0.9448,0.9448,0.94455,0.9447,711899999.0
2007-11-01 11:33:00,0.9447,0.9447,0.94465,0.9447,253000000.0
2007-11-01 11:34:00,0.9447,0.9447,0.9447,0.9447,173600000.0
2007-11-01 11:35:00,0.9447,0.9447,0.9445,0.9445,610400000.0
2007-11-01 11:36:00,0.9445,0.9445,0.9444,0.9445,776799993.0
2007-11-01 11:37:00,0.9445,0.9445,0.9443,0.9443,348400000.0
2007-11-01 11:38:00,0.9443,0.9443,0.94405,0.9441,570900000.0
2007-11-01 11:39:00,0.94405,0.9441,0.944,0.944,350000000.0
2007-11-01 11:40:00,0.944,0.9442,0.94395,0.944,446499998.0
2007-11-01 11:41:00,0.944,0.9443,0.94385,0.94385,412600000.0
2007-11-01 11:42:00,0.94385,0.9441,0.9432,0.9437,722344343.0
2007-11-01 11:43:00,0.94375,0.9439,0.94375,0.9439,252900000.0
2007-11-01 11:44:00,0.9439,0.9439,0.9437,0.9437,231999999.0
2007-11-01 11:45:00,0.9437,0.944,0.94355,0.9436,405200000.0
2007-11-01 11:46:00,0.9436,0.9438,0.9436,0.9438,732000000.0
2007-11-01 11:47:00,0.9437,0.9438,0.9436,0.9436,440000000.0
2007-11-01 11:48:00,0.9436,0.9437,0.94355,0.94365,504700000.0
2007-11-01 11:49:00,0.94365,0.9437,0.94355,0.9437,318600000.0
2007-11-01 11:50:00,0.9437,0.944,0.9437,0.944,271300000.0
2007-11-01 11:51:00,0.944,0.944,0.9439,0.9439,160800000.0
2007-11-01 11:52:00,0.9439,0.9441,0.9439,0.94405,342900000.0
2007-11-01 11:53:00,0.9441,0.94425,0.944,0.944,344300000.0
2007-11-01 11:54:00,0.94405,0.9447,0.94405,0.9444,688000000.0
2007-11-01 11:55:00,0.9444,0.94455,0.9439,0.9442,549899998.0
2007-11-01 11:56:00,0.94425,0.94445,0.94405,0.9443,377900000.0
2007-11-01 11:57:00,0.94435,0.94435,0.9443,0.94435,17600000.0
2007-11-01 11:58:00,0.94435,0.94455,0.94435,0.94455,131500000.0
2007-11-01 11:59:00,0.94455,0.9446,0.94445,0.9445,98900000.0
2007-11-01 12:00:00,0.94445,0.9448,0.94445,0.94475,549700002.0
2007-11-01 12:01:00,0.9447,0.94485,0.94445,0.9445,530600004.0
2007-11-01 12:02:00,0.94445,0.9446,0.94445,0.94455,286999999.0
2007-11-01 12:03:00,0.94455,0.9447,0.9445,0.9447,221099998.0
2007-11-01 12:04:00,0.9447,0.9447,0.94455,0.9447,105400000.0
2007-11-01 12:05:00,0.9447,0.94475,0.9443,0.9443,230600000.0
2007-11-01 12:06:00,0.9443,0.94435,0.9441,0.94415,144600000.0
2007-11-01 12:07:00,0.9441,0.94415,0.9441,0.9441,34500000.0
2007-11-01 12:08:00,0.9441,0.94415,0.944,0.94415,67200000.0
2007-11-01 12:09:00,0.94415,0.94425,0.94405,0.9441,112800000.0
2007-11-01 12:10:00,0.9441,0.94415,0.944,0.94405,252900000.0
2007-11-01 12:11:00,0.9441,0.9441,0.9437,0.94375,550800003.0
2007-11-01 12:12:00,0.9438,0.94395,0.94355,0.9436,510900000.0
2007-11-01 12:13:00,0.94355,0.9436,0.94335,0.94335,231500000.0
2007-11-01 12:14:00,0.94335,0.94355,0.94325,0.9434,241600000.0
2007-11-01 12:15:00,0.94345,0.9437,0.94335,0.9437,898000003.0
2007-11-01 12:16:00,0.9437,0.9437,0.94325,0.94325,445000000.0
2007-11-01 12:17:00,0.9433,0.94355,0.94315,0.94345,1107500001.0
2007-11-01 12:18:00,0.9435,0.9435,0.94305,0.9431,338399999.0
2007-11-01 12:19:00,0.9431,0.9434,0.9429,0.9434,462100001.0
2007-11-01 12:20:00,0.9434,0.94375,0.94315,0.94345,427400000.0
2007-11-01 12:21:00,0.94345,0.9437,0.94345,0.9435,882400002.0
2007-11-01 12:22:00,0.94345,0.944,0.94345,0.94365,932499995.0
2007-11-01 12:23:00,0.94365,0.9438,0.94345,0.9435,935699995.0
2007-11-01 12:24:00,0.9435,0.9437,0.94345,0.9437,368194021.0
2007-11-01 12:25:00,0.9437,0.9437,0.9435,0.9436,459200000.0
2007-11-01 12:26:00,0.9436,0.9441,0.9436,0.9441,534700000.0
2007-11-01 12:27:00,0.944,0.94465,0.944,0.9442,535000002.0
2007-11-01 12:28:00,0.94425,0.9444,0.94415,0.9443,427300004.0
2007-11-01 12:29:00,0.9443,0.9443,0.94405,0.9442,627100004.0
2007-11-01 12:30:00,0.9442,0.9442,0.94405,0.94405,172799998.0
2007-11-01 12:31:00,0.94405,0.9443,0.9438,0.9443,602300000.0
2007-11-01 12:32:00,0.9443,0.9444,0.9441,0.9444,456000000.0
2007-11-01 12:33:00,0.94425,0.94465,0.94415,0.9446,509900000.0
2007-11-01 12:34:00,0.9446,0.9451,0.94445,0.9451,335900001.0
2007-11-01 12:35:00,0.9451,0.9452,0.9447,0.945,770500000.0
2007-11-01 12:36:00,0.94495,0.9452,0.94485,0.9452,932399995.0
2007-11-01 12:37:00,0.9452,0.9456,0.9449,0.9449,973500001.0
2007-11-01 12:38:00,0.9449,0.94505,0.9448,0.9449,360100000.0
2007-11-01 12:39:00,0.9449,0.9451,0.9448,0.945,699600000.0
2007-11-01 12:40:00,0.945,0.945,0.945,0.945,380000000.0
2007-11-01 12:41:00,0.945,0.945,0.9449,0.9449,207700000.0
2007-11-01 12:42:00,0.9449,0.9451,0.9449,0.94505,89100000.0
2007-11-01 12:43:00,0.94505,0.94515,0.9448,0.945,224900000.0
2007-11-01 12:44:00,0.945,0.9451,0.94495,0.94505,143700000.0
2007-11-01 12:45:00,0.94505,0.9453,0.9449,0.9452,215600000.0
2007-11-01 12:46:00,0.9452,0.94545,0.9452,0.94545,37400000.0
2007-11-01 12:47:00,0.9452,0.9453,0.94515,0.9452,151000000.0
2007-11-01 12:48:00,0.94515,0.9455,0.9451,0.9453,560400000.0
2007-11-01 12:49:00,0.9453,0.9454,0.94525,0.94525,272500000.0
2007-11-01 12:50:00,0.94525,0.94555,0.94525,0.94555,470800000.0
2007-11-01 12:51:00,0.94555,0.94575,0.9454,0.9456,97100000.0
2007-11-01 12:52:00,0.9456,0.9456,0.9455,0.9456,498000000.0
2007-11-01 12:53:00,0.9456,0.9456,0.94555,0.94555,244600000.0
2007-11-01 12:54:00,0.94565,0.9458,0.9455,0.9455,736800000.0
2007-11-01 12:55:00,0.94555,0.94555,0.9452,0.94535,546800002.0
2007-11-01 12:56:00,0.94535,0.94535,0.9452,0.9453,222400000.0
2007-11-01 12:57:00,0.9453,0.94535,0.9452,0.94525,330100000.0
2007-11-01 12:58:00,0.94525,0.9455,0.94515,0.9455,415900000.0
2007-11-01 12:59:00,0.9455,0.9456,0.9455,0.9456,444000000.0
2007-11-01 13:00:00,0.9456,0.9459,0.94545,0.9459,332599996.0
2007-11-01 13:01:00,0.9459,0.9462,0.9459,0.94615,344300000.0
2007-11-01 13:02:00,0.94615,0.94615,0.94575,0.9458,555365872.0
2007-11-01 13:03:00,0.9458,0.946,0.94575,0.94575,308000000.0
2007-11-01 13:04:00,0.9458,0.9458,0.9458,0.9458,332400000.0
2007-11-01 13:05:00,0.9458,0.946,0.94535,0.946,547883393.0
2007-11-01 13:06:00,0.946,0.94635,0.946,0.9461,591700002.0
2007-11-01 13:07:00,0.9461,0.9462,0.9461,0.9462,176100000.0
2007-11-01 13:08:00,0.94615,0.94615,0.946,0.946,245300000.0
2007-11-01 13:09:00,0.946,0.94615,0.9458,0.94595,498499999.0
2007-11-01 13:10:00,0.94595,0.94595,0.94585,0.9459,743699987.0
2007-11-01 13:11:00,0.9459,0.94625,0.9459,0.9462,655200005.0
2007-11-01 13:12:00,0.94625,0.9463,0.9462,0.9462,437500000.0
2007-11-01 13:13:00,0.9462,0.9462,0.9462,0.9462,246400000.0
2007-11-01 13:14:00,0.9462,0.9465,0.9462,0.9464,446150000.0
2007-11-01 13:15:00,0.94645,0.9468,0.94635,0.9467,792300000.0
2007-11-01 13:16:00,0.9467,0.9468,0.9465,0.94655,627599992.0
2007-11-01 13:17:00,0.94655,0.94655,0.9464,0.9464,529499995.0
2007-11-01 13:18:00,0.94635,0.9465,0.94635,0.94645,261600000.0
2007-11-01 13:19:00,0.94645,0.94645,0.9463,0.9463,1051399986.0
2007-11-01 13:20:00,0.9463,0.94655,0.9463,0.94645,1251800000.0
2007-11-01 13:21:00,0.9464,0.94645,0.94635,0.9464,581300009.0
2007-11-01 13:22:00,0.94635,0.9466,0.94635,0.94645,269699998.0
2007-11-01 13:23:00,0.94645,0.9466,0.9463,0.94635,160300001.0
2007-11-01 13:24:00,0.9464,0.9464,0.94585,0.94585,576200000.0
2007-11-01 13:25:00,0.94585,0.9459,0.94555,0.9456,447300001.0
2007-11-01 13:26:00,0.94555,0.94575,0.9453,0.94535,418700000.0
2007-11-01 13:27:00,0.94535,0.9454,0.9453,0.94535,367800000.0
2007-11-01 13:28:00,0.94535,0.9454,0.94505,0.94515,271600000.0
2007-11-01 13:29:00,0.94505,0.9452,0.94505,0.94515,284700000.0
2007-11-01 13:30:00,0.94515,0.94515,0.9446,0.9447,250026968.0
2007-11-01 13:31:00,0.9447,0.9449,0.9447,0.9447,204800000.0
2007-11-01 13:32:00,0.9447,0.9453,0.9447,0.9451,586000001.0
2007-11-01 13:33:00,0.94505,0.9453,0.94505,0.9451,386000001.0
2007-11-01 13:34:00,0.94515,0.9452,0.9451,0.9452,74200000.0
2007-11-01 13:35:00,0.9452,0.9452,0.9452,0.9452,200000000.0
2007-11-01 13:36:00,0.9452,0.9454,0.9452,0.94525,233000000.0
2007-11-01 13:37:00,0.9452,0.94525,0.94495,0.945,552100001.0
2007-11-01 13:38:00,0.945,0.94515,0.94495,0.9451,506400000.0
2007-11-01 13:39:00,0.9451,0.9452,0.94505,0.94515,400999997.0
2007-11-01 13:40:00,0.9452,0.9452,0.945,0.945,220600001.0
2007-11-01 13:41:00,0.94505,0.9452,0.945,0.94515,238600000.0
2007-11-01 13:42:00,0.9451,0.9453,0.9451,0.9453,120100000.0
2007-11-01 13:43:00,0.9453,0.9453,0.94525,0.9453,86400000.0
2007-11-01 13:44:00,0.9453,0.9453,0.9452,0.9452,47800000.0
2007-11-01 13:45:00,0.94525,0.9453,0.94505,0.94515,232900000.0
2007-11-01 13:46:00,0.94515,0.9452,0.945,0.9452,285500000.0
2007-11-01 13:47:00,0.9452,0.9453,0.94505,0.94505,285800000.0
2007-11-01 13:48:00,0.94505,0.9452,0.94505,0.94515,178300000.0
2007-11-01 13:49:00,0.9452,0.9452,0.94415,0.94415,699899996.0
2007-11-01 13:50:00,0.94415,0.9445,0.94415,0.94445,666300000.0
2007-11-01 13:51:00,0.94445,0.9445,0.94435,0.94435,823567961.0
2007-11-01 13:52:00,0.94435,0.9447,0.94435,0.9447,325199999.0
2007-11-01 13:53:00,0.9447,0.945,0.9447,0.9449,494200000.0
2007-11-01 13:54:00,0.9449,0.9449,0.94445,0.9448,633400000.0
2007-11-01 13:55:00,0.9448,0.9448,0.94455,0.9448,567400000.0
2007-11-01 13:56:00,0.9448,0.9448,0.94405,0.9441,790270781.0
2007-11-01 13:57:00,0.9441,0.9443,0.944,0.94415,669700000.0
2007-11-01 13:58:00,0.94425,0.9444,0.94405,0.94405,335100000.0
2007-11-01 13:59:00,0.94405,0.9441,0.9436,0.9437,798499999.0
2007-11-01 14:00:00,0.94365,0.9438,0.9432,0.9433,753399999.0
2007-11-01 14:01:00,0.9433,0.9437,0.9433,0.94365,648400000.0
2007-11-01 14:02:00,0.9437,0.9439,0.94365,0.9438,388100000.0
2007-11-01 14:03:00,0.9438,0.944,0.9436,0.9437,579900000.0
2007-11-01 14:04:00,0.9437,0.9437,0.94315,0.9433,818899998.0
2007-11-01 14:05:00,0.9433,0.94345,0.94315,0.9433,555700003.0
2007-11-01 14:06:00,0.9434,0.9434,0.9432,0.94335,557000000.0
2007-11-01 14:07:00,0.94335,0.94335,0.9428,0.943,619899998.0
2007-11-01 14:08:00,0.94305,0.94325,0.943,0.9431,804900000.0
2007-11-01 14:09:00,0.9431,0.9434,0.943,0.94305,425200000.0
2007-11-01 14:10:00,0.94305,0.9431,0.94265,0.94285,684400000.0
2007-11-01 14:11:00,0.94285,0.943,0.9428,0.9429,754100000.0
2007-11-01 14:12:00,0.94285,0.94295,0.9423,0.9425,1160599998.0
2007-11-01 14:13:00,0.9425,0.9429,0.9425,0.9428,693900000.0
2007-11-01 14:14:00,0.9428,0.9431,0.9427,0.9431,544800000.0
2007-11-01 14:15:00,0.9431,0.9431,0.94295,0.943,415500000.0
2007-11-01 14:16:00,0.943,0.9434,0.943,0.94335,523900000.0
2007-11-01 14:17:00,0.94335,0.94345,0.9433,0.94335,532500000.0
2007-11-01 14:18:00,0.94335,0.94355,0.94335,0.94355,536499998.0
2007-11-01 14:19:00,0.94355,0.9438,0.94355,0.9438,335200000.0
2007-11-01 14:20:00,0.9438,0.9444,0.94375,0.94435,867500000.0
2007-11-01 14:21:00,0.94435,0.9447,0.94435,0.94445,1350000003.0
2007-11-01 14:22:00,0.94455,0.94455,0.94425,0.9445,920699997.0
2007-11-01 14:23:00,0.9445,0.9446,0.94435,0.94445,745800003.0
2007-11-01 14:24:00,0.9444,0.94445,0.94425,0.94435,1179300003.0
2007-11-01 14:25:00,0.94435,0.9445,0.9443,0.94435,871399996.0
2007-11-01 14:26:00,0.94435,0.9445,0.9438,0.9439,1143917747.0
2007-11-01 14:27:00,0.94395,0.9444,0.9436,0.9443,854500000.0
2007-11-01 14:28:00,0.9443,0.9443,0.9438,0.9438,712600000.0
2007-11-01 14:29:00,0.9438,0.94395,0.94375,0.9438,347500000.0
2007-11-01 14:30:00,0.9438,0.94425,0.94375,0.94425,270237712.0
2007-11-01 14:31:00,0.94425,0.9443,0.94415,0.94425,409837712.0
2007-11-01 14:32:00,0.94425,0.9443,0.94405,0.94425,272900000.0
2007-11-01 14:33:00,0.94425,0.9443,0.94405,0.94405,335000000.0
2007-11-01 14:34:00,0.94405,0.9441,0.94375,0.9438,482500000.0
2007-11-01 14:35:00,0.9438,0.94405,0.94365,0.94365,676900000.0
2007-11-01 14:36:00,0.94365,0.944,0.94335,0.9439,666200000.0
2007-11-01 14:37:00,0.9439,0.94395,0.94355,0.94395,736700000.0
2007-11-01 14:38:00,0.94395,0.94425,0.9437,0.94425,520749993.0
2007-11-01 14:39:00,0.94425,0.9445,0.9441,0.94425,1320000000.0
2007-11-01 14:40:00,0.94425,0.9445,0.944,0.94425,654300002.0
2007-11-01 14:41:00,0.94425,0.9444,0.94355,0.94395,822099998.0
2007-11-01 14:42:00,0.94395,0.9443,0.9439,0.9441,734999998.0
2007-11-01 14:43:00,0.9441,0.9445,0.944,0.9443,892700000.0
2007-11-01 14:44:00,0.9443,0.9447,0.9443,0.94445,647999998.0
2007-11-01 14:45:00,0.94445,0.94485,0.94445,0.94465,657400000.0
2007-11-01 14:46:00,0.94465,0.9449,0.94465,0.94475,547700000.0
2007-11-01 14:47:00,0.9448,0.94525,0.94475,0.9451,860900001.0
2007-11-01 14:48:00,0.9451,0.9452,0.94495,0.94505,510200000.0
2007-11-01 14:49:00,0.94505,0.9459,0.9449,0.94535,1080805721.0
2007-11-01 14:50:00,0.94535,0.9459,0.94525,0.9457,852500000.0
2007-11-01 14:51:00,0.9457,0.9459,0.9457,0.9459,1006300001.0
2007-11-01 14:52:00,0.9459,0.9465,0.94575,0.9458,661200000.0
2007-11-01 14:53:00,0.9458,0.94585,0.94555,0.9458,642900000.0
2007-11-01 14:54:00,0.94595,0.9462,0.9459,0.946,661100000.0
2007-11-01 14:55:00,0.946,0.94605,0.9457,0.94595,829200000.0
2007-11-01 14:56:00,0.94595,0.9463,0.9459,0.94625,608800000.0
2007-11-01 14:57:00,0.94625,0.9463,0.94565,0.9457,437700000.0
2007-11-01 14:58:00,0.9457,0.9457,0.94535,0.94535,423400000.0
2007-11-01 14:59:00,0.94535,0.94605,0.94525,0.9459,654989998.0
2007-11-01 15:00:00,0.9459,0.94615,0.9459,0.94605,835999999.0
2007-11-01 15:01:00,0.94605,0.94675,0.94605,0.94625,710299999.0
2007-11-01 15:02:00,0.94625,0.94665,0.94625,0.9466,722799999.0
2007-11-01 15:03:00,0.94655,0.94675,0.9465,0.94675,1100200000.0
2007-11-01 15:04:00,0.94675,0.94675,0.94635,0.9465,985000004.0
2007-11-01 15:05:00,0.9465,0.9465,0.94585,0.94605,865600002.0
2007-11-01 15:06:00,0.94605,0.9473,0.94605,0.9471,611000000.0
2007-11-01 15:07:00,0.9471,0.9474,0.94705,0.9472,976600001.0
2007-11-01 15:08:00,0.9472,0.9472,0.94655,0.9469,785900000.0
2007-11-01 15:09:00,0.9469,0.947,0.9467,0.9469,737400000.0
2007-11-01 15:10:00,0.9469,0.9472,0.9468,0.9472,575499999.0
2007-11-01 15:11:00,0.9472,0.9476,0.947,0.9476,934900000.0
2007-11-01 15:12:00,0.9476,0.9476,0.94675,0.94685,772700000.0
2007-11-01 15:13:00,0.9469,0.9472,0.9467,0.9472,1392600001.0
2007-11-01 15:14:00,0.9472,0.94745,0.94715,0.9473,1122200005.0
2007-11-01 15:15:00,0.9473,0.9474,0.9472,0.9473,601800000.0
2007-11-01 15:16:00,0.9473,0.9475,0.94715,0.9474,1334400006.0
2007-11-01 15:17:00,0.9474,0.94755,0.9474,0.9475,1831999996.0
2007-11-01 15:18:00,0.9476,0.9483,0.9476,0.9483,1300900001.0
2007-11-01 15:19:00,0.9483,0.9483,0.94795,0.9481,1509600002.0
2007-11-01 15:20:00,0.9481,0.9482,0.94795,0.9481,1047699999.0
2007-11-01 15:21:00,0.9481,0.9483,0.94795,0.9482,1280100002.0
2007-11-01 15:22:00,0.9482,0.9483,0.9481,0.9482,336000000.0
2007-11-01 15:23:00,0.94815,0.9482,0.94795,0.94805,689000000.0
2007-11-01 15:24:00,0.94805,0.94815,0.9478,0.94795,854600000.0
2007-11-01 15:25:00,0.94795,0.9481,0.94795,0.94795,489100000.0
2007-11-01 15:26:00,0.94795,0.9481,0.9479,0.94805,698500000.0
2007-11-01 15:27:00,0.94805,0.9481,0.9477,0.9477,885500000.0
2007-11-01 15:28:00,0.94775,0.94775,0.9475,0.94755,554000000.0
2007-11-01 15:29:00,0.94755,0.94775,0.94735,0.9477,372250000.0
2007-11-01 15:30:00,0.9477,0.9482,0.9476,0.948,676100000.0
2007-11-01 15:31:00,0.948,0.94825,0.94795,0.9481,1345100001.0
2007-11-01 15:32:00,0.94805,0.9481,0.9478,0.9481,744500002.0
2007-11-01 15:33:00,0.9481,0.94815,0.94795,0.9481,576900001.0
2007-11-01 15:34:00,0.9481,0.9486,0.9481,0.9485,1054527096.0
2007-11-01 15:35:00,0.94855,0.94915,0.94845,0.94915,898399996.0
2007-11-01 15:36:00,0.94915,0.9493,0.94905,0.9491,666800000.0
2007-11-01 15:37:00,0.9491,0.9491,0.94875,0.9489,713600000.0
2007-11-01 15:38:00,0.9489,0.9494,0.94885,0.94925,748100000.0
2007-11-01 15:39:00,0.94925,0.94925,0.94895,0.94915,562300000.0
2007-11-01 15:40:00,0.9491,0.9496,0.94905,0.94915,914100000.0
2007-11-01 15:41:00,0.94915,0.9493,0.9491,0.9491,431100000.0
2007-11-01 15:42:00,0.9491,0.9491,0.9488,0.9491,432700000.0
2007-11-01 15:43:00,0.9492,0.9494,0.949,0.9491,612960200.0
2007-11-01 15:44:00,0.9491,0.94955,0.9491,0.94955,1107900001.0
2007-11-01 15:45:00,0.94955,0.95065,0.94955,0.9503,615150000.0
2007-11-01 15:46:00,0.95035,0.95155,0.9502,0.95135,996199998.0
2007-11-01 15:47:00,0.95135,0.95155,0.9511,0.9512,980299998.0
2007-11-01 15:48:00,0.9512,0.95155,0.9509,0.9511,939400000.0
2007-11-01 15:49:00,0.9511,0.9511,0.9507,0.9507,728300000.0
2007-11-01 15:50:00,0.9507,0.951,0.9507,0.95085,724700000.0
2007-11-01 15:51:00,0.9509,0.9509,0.9507,0.9508,1145700003.0
2007-11-01 15:52:00,0.95075,0.951,0.9503,0.95075,728200001.0
2007-11-01 15:53:00,0.9507,0.951,0.9501,0.9502,854799993.0
2007-11-01 15:54:00,0.9502,0.9504,0.95,0.9504,754799996.0
2007-11-01 15:55:00,0.9504,0.95085,0.9502,0.95085,1066549998.0
2007-11-01 15:56:00,0.9508,0.95095,0.9503,0.95075,963800002.0
2007-11-01 15:57:00,0.9508,0.9509,0.9502,0.9502,1440899997.0
2007-11-01 15:58:00,0.9502,0.95025,0.95005,0.95025,1442699997.0
2007-11-01 15:59:00,0.95025,0.95035,0.94985,0.95015,434700000.0
2007-11-01 16:00:00,0.95005,0.95035,0.94975,0.95015,1245300004.0
2007-11-01 16:01:00,0.9502,0.95065,0.9501,0.95055,1184900003.0
2007-11-01 16:02:00,0.9505,0.9512,0.95015,0.95105,993400001.0
2007-11-01 16:03:00,0.95105,0.95155,0.95105,0.9515,370000000.0
2007-11-01 16:04:00,0.95155,0.9517,0.95095,0.9511,969023450.0
2007-11-01 16:05:00,0.9512,0.9512,0.9505,0.95085,1162499997.0
2007-11-01 16:06:00,0.95085,0.9512,0.9508,0.9512,701400000.0
2007-11-01 16:07:00,0.9512,0.95145,0.9507,0.951,934900001.0
2007-11-01 16:08:00,0.951,0.95145,0.9508,0.9513,1462899999.0
2007-11-01 16:09:00,0.9513,0.9514,0.95065,0.95065,1041400002.0
2007-11-01 16:10:00,0.9507,0.9511,0.95065,0.951,753099998.0
2007-11-01 16:11:00,0.951,0.9511,0.9508,0.95095,825100000.0
2007-11-01 16:12:00,0.95105,0.9514,0.9508,0.951,646799997.0
2007-11-01 16:13:00,0.951,0.951,0.9502,0.9502,785799999.0
2007-11-01 16:14:00,0.9502,0.9502,0.9496,0.94965,773700000.0
2007-11-01 16:15:00,0.94965,0.9499,0.9496,0.94975,717999996.0
2007-11-01 16:16:00,0.94975,0.9504,0.9497,0.9503,527100000.0
2007-11-01 16:17:00,0.9503,0.951,0.9503,0.951,682100000.0
2007-11-01 16:18:00,0.951,0.951,0.9507,0.9508,1125999997.0
2007-11-01 16:19:00,0.9508,0.9512,0.9506,0.9512,845600000.0
2007-11-01 16:20:00,0.9512,0.9514,0.9512,0.95135,557200000.0
2007-11-01 16:21:00,0.95135,0.9514,0.9512,0.95125,990400005.0
2007-11-01 16:22:00,0.95125,0.95135,0.9508,0.9508,883800008.0
2007-11-01 16:23:00,0.9508,0.951,0.9506,0.95095,918099997.0
2007-11-01 16:24:00,0.95095,0.95105,0.9508,0.95085,411999999.0
2007-11-01 16:25:00,0.95085,0.95085,0.95015,0.95015,1240799998.0
2007-11-01 16:26:00,0.95015,0.95035,0.94975,0.94975,630199999.0
2007-11-01 16:27:00,0.94975,0.9505,0.94975,0.95015,537700000.0
2007-11-01 16:28:00,0.95015,0.95025,0.95005,0.95025,952399994.0
2007-11-01 16:29:00,0.95025,0.9505,0.9502,0.95035,842499995.0
2007-11-01 16:30:00,0.95035,0.95045,0.95025,0.95035,1716570501.0
2007-11-01 16:31:00,0.95035,0.95085,0.95035,0.95065,753500003.0
2007-11-01 16:32:00,0.95065,0.95075,0.95055,0.95065,288199999.0
2007-11-01 16:33:00,0.95055,0.95065,0.95035,0.95045,464700003.0
2007-11-01 16:34:00,0.95045,0.95055,0.9503,0.9503,384799999.0
2007-11-01 16:35:00,0.9503,0.95035,0.95005,0.95005,1804900002.0
2007-11-01 16:36:00,0.95,0.95015,0.94985,0.94995,1361299995.0
2007-11-01 16:37:00,0.9499,0.95025,0.9499,0.9502,841100000.0
2007-11-01 16:38:00,0.9502,0.9502,0.94985,0.94995,469600001.0
2007-11-01 16:39:00,0.94995,0.94995,0.94975,0.94975,1219599996.0
2007-11-01 16:40:00,0.94975,0.9504,0.94975,0.9502,1448399994.0
2007-11-01 16:41:00,0.95025,0.95045,0.9502,0.95035,1329300003.0
2007-11-01 16:42:00,0.95035,0.95075,0.95035,0.95065,1048900011.0
2007-11-01 16:43:00,0.95065,0.95075,0.9504,0.9504,1903999996.0
2007-11-01 16:44:00,0.9504,0.95045,0.95035,0.9504,1519399994.0
2007-11-01 16:45:00,0.95045,0.95055,0.9503,0.95035,1791199994.0
2007-11-01 16:46:00,0.95035,0.9504,0.9502,0.9502,345500000.0
2007-11-01 16:47:00,0.9502,0.95045,0.95015,0.9502,533700000.0
2007-11-01 16:48:00,0.9502,0.9502,0.95,0.9502,547399998.0
2007-11-01 16:49:00,0.95015,0.9504,0.95015,0.9504,722399998.0
2007-11-01 16:50:00,0.95035,0.95075,0.9503,0.9507,501500000.0
2007-11-01 16:51:00,0.9507,0.95095,0.95045,0.95055,431654421.0
2007-11-01 16:52:00,0.95055,0.95055,0.95015,0.9502,629000000.0
2007-11-01 16:53:00,0.9502,0.95045,0.9502,0.95025,1430399988.0
2007-11-01 16:54:00,0.95025,0.95045,0.95015,0.95045,533100002.0
2007-11-01 16:55:00,0.95045,0.95045,0.95005,0.9502,1320900007.0
2007-11-01 16:56:00,0.9502,0.9503,0.95005,0.95005,501000000.0
2007-11-01 16:57:00,0.95005,0.95005,0.9494,0.9496,1152299999.0
2007-11-01 16:58:00,0.9495,0.9498,0.94935,0.9498,850200000.0
2007-11-01 16:59:00,0.9498,0.9501,0.9495,0.9495,818599999.0
2007-11-01 17:00:00,0.9495,0.95,0.9493,0.9499,1015800000.0
2007-11-01 17:01:00,0.9499,0.95,0.94975,0.94985,773700002.0
2007-11-01 17:02:00,0.9499,0.94995,0.9498,0.9498,775700000.0
2007-11-01 17:03:00,0.9498,0.9498,0.9496,0.9498,701899999.0
2007-11-01 17:04:00,0.9498,0.9498,0.94965,0.9497,547899999.0
2007-11-01 17:05:00,0.9497,0.94985,0.9497,0.94985,286200000.0
2007-11-01 17:06:00,0.94985,0.94985,0.94955,0.94955,817949996.0
2007-11-01 17:07:00,0.9496,0.9498,0.94955,0.9498,634700000.0
2007-11-01 17:08:00,0.9498,0.9498,0.94965,0.9497,174800000.0
2007-11-01 17:09:00,0.9497,0.94985,0.94965,0.94965,378800002.0
2007-11-01 17:10:00,0.94965,0.9497,0.94955,0.94955,348600000.0
2007-11-01 17:11:00,0.9496,0.9498,0.9496,0.9498,327600000.0
2007-11-01 17:12:00,0.9498,0.9498,0.94955,0.94955,407200000.0
2007-11-01 17:13:00,0.94955,0.9498,0.94955,0.9497,586800000.0
2007-11-01 17:14:00,0.9497,0.9499,0.9497,0.94975,445700000.0
2007-11-01 17:15:00,0.94975,0.95,0.94975,0.9499,291800000.0
2007-11-01 17:16:00,0.9499,0.9501,0.9499,0.94995,487400000.0
2007-11-01 17:17:00,0.94995,0.9505,0.9499,0.95045,634100000.0
2007-11-01 17:18:00,0.95045,0.95065,0.95,0.95,961400000.0
2007-11-01 17:19:00,0.95,0.9501,0.94995,0.95005,1007000000.0
2007-11-01 17:20:00,0.9501,0.9502,0.95005,0.95005,646400000.0
2007-11-01 17:21:00,0.9501,0.9501,0.94995,0.95,974399999.0
2007-11-01 17:22:00,0.95,0.95005,0.94995,0.95005,209000000.0
2007-11-01 17:23:00,0.95005,0.95005,0.94985,0.9499,348500000.0
2007-11-01 17:24:00,0.9499,0.95015,0.9499,0.9501,402100000.0
2007-11-01 17:25:00,0.9501,0.9501,0.9497,0.94975,1098000004.0
2007-11-01 17:26:00,0.9497,0.94995,0.9497,0.94995,710799991.0
2007-11-01 17:27:00,0.94995,0.94995,0.94985,0.94995,339800000.0
2007-11-01 17:28:00,0.9499,0.9503,0.9499,0.9503,519000002.0
2007-11-01 17:29:00,0.9503,0.9503,0.94965,0.9501,717100006.0
2007-11-01 17:30:00,0.9501,0.95015,0.95005,0.9501,493000000.0
2007-11-01 17:31:00,0.9501,0.9501,0.95,0.9501,221700000.0
2007-11-01 17:32:00,0.9501,0.95055,0.95,0.9505,532200000.0
2007-11-01 17:33:00,0.9506,0.95065,0.9504,0.9506,1623299988.0
2007-11-01 17:34:00,0.95065,0.95075,0.95055,0.9507,908560002.0
2007-11-01 17:35:00,0.9507,0.9508,0.9506,0.95065,479400000.0
2007-11-01 17:36:00,0.95065,0.95085,0.95055,0.95055,424850000.0
2007-11-01 17:37:00,0.95055,0.95105,0.95055,0.9509,1039700000.0
2007-11-01 17:38:00,0.95095,0.9511,0.95085,0.951,404799999.0
2007-11-01 17:39:00,0.951,0.95105,0.95085,0.95095,565764298.0
2007-11-01 17:40:00,0.95095,0.9511,0.9509,0.951,451400000.0
2007-11-01 17:41:00,0.951,0.9511,0.95095,0.951,590800000.0
2007-11-01 17:42:00,0.951,0.95125,0.95095,0.95125,415900000.0
2007-11-01 17:43:00,0.95125,0.95125,0.9511,0.9511,199000000.0
2007-11-01 17:44:00,0.9511,0.95145,0.95105,0.95135,427600000.0
2007-11-01 17:45:00,0.95135,0.95145,0.9512,0.95125,611300000.0
2007-11-01 17:46:00,0.95125,0.9513,0.9512,0.9513,345700000.0
2007-11-01 17:47:00,0.9513,0.9513,0.9512,0.9512,214500000.0
2007-11-01 17:48:00,0.9512,0.9512,0.95095,0.95105,782200001.0
2007-11-01 17:49:00,0.95105,0.9511,0.95105,0.9511,593299997.0
2007-11-01 17:50:00,0.95115,0.9512,0.9511,0.9511,399000000.0
2007-11-01 17:51:00,0.9511,0.9511,0.9506,0.9506,449800000.0
2007-11-01 17:52:00,0.9506,0.9507,0.9504,0.9505,525199997.0
2007-11-01 17:53:00,0.9505,0.9505,0.9504,0.9504,301400000.0
2007-11-01 17:54:00,0.9504,0.9506,0.9504,0.9506,357600000.0
2007-11-01 17:55:00,0.9506,0.9507,0.9506,0.9506,428000000.0
2007-11-01 17:56:00,0.9506,0.9506,0.9505,0.9505,313600000.0
2007-11-01 17:57:00,0.9505,0.9505,0.9503,0.9504,570700000.0
2007-11-01 17:58:00,0.9504,0.9504,0.9502,0.9503,508100000.0
2007-11-01 17:59:00,0.9503,0.9504,0.9497,0.9497,552700000.0
2007-11-01 18:00:00,0.9497,0.9501,0.9495,0.94995,770600002.0
2007-11-01 18:01:00,0.94995,0.9502,0.94995,0.9501,440500004.0
2007-11-01 18:02:00,0.95005,0.9503,0.95005,0.9501,342400000.0
2007-11-01 18:03:00,0.9501,0.95035,0.95,0.95005,534700000.0
2007-11-01 18:04:00,0.9501,0.9506,0.94995,0.9504,827699999.0
2007-11-01 18:05:00,0.95035,0.9504,0.94995,0.94995,1301699990.0
2007-11-01 18:06:00,0.95,0.95,0.9496,0.94965,976800004.0
2007-11-01 18:07:00,0.94965,0.9498,0.9496,0.9497,606399998.0
2007-11-01 18:08:00,0.9497,0.9499,0.94935,0.9494,579600000.0
2007-11-01 18:09:00,0.9494,0.9495,0.9493,0.94935,1076000003.0
2007-11-01 18:10:00,0.9493,0.9496,0.9491,0.9494,902500000.0
2007-11-01 18:11:00,0.9494,0.9494,0.9487,0.9487,897200000.0
2007-11-01 18:12:00,0.9487,0.9489,0.94845,0.9485,606800000.0
2007-11-01 18:13:00,0.9485,0.949,0.9485,0.9489,655000000.0
2007-11-01 18:14:00,0.9489,0.9489,0.9485,0.9485,565400000.0
2007-11-01 18:15:00,0.9485,0.9487,0.94825,0.9486,725700000.0
2007-11-01 18:16:00,0.94845,0.9486,0.94795,0.9482,849299999.0
2007-11-01 18:17:00,0.94815,0.9482,0.9477,0.9477,799700000.0
2007-11-01 18:18:00,0.9478,0.94795,0.94755,0.9479,826700000.0
2007-11-01 18:19:00,0.9479,0.948,0.9473,0.94735,663700000.0
2007-11-01 18:20:00,0.94735,0.9475,0.94715,0.94725,691800000.0
2007-11-01 18:21:00,0.94725,0.9478,0.94725,0.94765,1291999998.0
2007-11-01 18:22:00,0.9477,0.9479,0.94765,0.9478,635900004.0
2007-11-01 18:23:00,0.9478,0.9478,0.9472,0.9472,562200000.0
2007-11-01 18:24:00,0.9472,0.9475,0.94705,0.9473,838300007.0
2007-11-01 18:25:00,0.9473,0.94815,0.9473,0.948,1184800009.0
2007-11-01 18:26:00,0.94805,0.94825,0.94785,0.94825,1648399998.0
2007-11-01 18:27:00,0.94825,0.9489,0.94815,0.94875,1517699997.0
2007-11-01 18:28:00,0.94875,0.94885,0.9485,0.94855,521100000.0
2007-11-01 18:29:00,0.94855,0.9486,0.94835,0.94855,1410399995.0
2007-11-01 18:30:00,0.94855,0.94885,0.94855,0.9487,1184300011.0
2007-11-01 18:31:00,0.9487,0.94875,0.9487,0.9487,437600000.0
2007-11-01 18:32:00,0.9487,0.94875,0.94835,0.9486,1008400003.0
2007-11-01 18:33:00,0.9486,0.9486,0.94815,0.94825,1135600009.0
2007-11-01 18:34:00,0.94825,0.9483,0.948,0.9483,1343399999.0
2007-11-01 18:35:00,0.9483,0.9484,0.94805,0.9482,379800000.0
2007-11-01 18:36:00,0.9482,0.9482,0.94795,0.94815,405699998.0
2007-11-01 18:37:00,0.94815,0.9483,0.94785,0.94785,559200000.0
2007-11-01 18:38:00,0.94785,0.94795,0.94775,0.9478,931900000.0
2007-11-01 18:39:00,0.9478,0.9478,0.9474,0.94745,555297563.0
2007-11-01 18:40:00,0.9475,0.9475,0.9473,0.9473,544600002.0
2007-11-01 18:41:00,0.9473,0.9473,0.947,0.9471,533800000.0
2007-11-01 18:42:00,0.9471,0.9471,0.9467,0.94695,726300001.0
2007-11-01 18:43:00,0.94695,0.94705,0.94685,0.94705,663000001.0
2007-11-01 18:44:00,0.94705,0.9473,0.947,0.94715,549300000.0
2007-11-01 18:45:00,0.94715,0.9472,0.94695,0.9472,447500000.0
2007-11-01 18:46:00,0.9472,0.9478,0.94715,0.9477,839899996.0
2007-11-01 18:47:00,0.94765,0.9478,0.94765,0.9477,868000003.0
2007-11-01 18:48:00,0.9477,0.94815,0.9477,0.94805,757699999.0
2007-11-01 18:49:00,0.94805,0.94855,0.94805,0.94845,658700001.0
2007-11-01 18:50:00,0.9484,0.9485,0.9483,0.94835,487100000.0
2007-11-01 18:51:00,0.94835,0.9484,0.94815,0.9483,222300000.0
2007-11-01 18:52:00,0.9483,0.94845,0.94825,0.9484,335900000.0
2007-11-01 18:53:00,0.9484,0.9484,0.9483,0.9483,93600000.0
2007-11-01 18:54:00,0.9483,0.9484,0.9483,0.9484,260900000.0
2007-11-01 18:55:00,0.94835,0.9484,0.948,0.94805,582099999.0
2007-11-01 18:56:00,0.94805,0.9481,0.9478,0.9479,346400001.0
2007-11-01 18:57:00,0.9479,0.94805,0.94785,0.94805,232500000.0
2007-11-01 18:58:00,0.94805,0.94805,0.94785,0.948,226500003.0
2007-11-01 18:59:00,0.948,0.94815,0.94785,0.94815,283200000.0
2007-11-01 19:00:00,0.94815,0.9484,0.94815,0.9484,567400000.0
2007-11-01 19:01:00,0.9484,0.9486,0.94835,0.94855,590000000.0
2007-11-01 19:02:00,0.94855,0.9488,0.9485,0.9488,742399997.0
2007-11-01 19:03:00,0.9488,0.94885,0.94875,0.9488,391900000.0
2007-11-01 19:04:00,0.9488,0.9489,0.94875,0.9489,446799999.0
2007-11-01 19:05:00,0.9489,0.9489,0.9488,0.94885,89900000.0
2007-11-01 19:06:00,0.9489,0.94905,0.9488,0.9489,551999998.0
2007-11-01 19:07:00,0.9489,0.94935,0.9489,0.9491,1173099999.0
2007-11-01 19:08:00,0.94915,0.94915,0.949,0.949,529600000.0
2007-11-01 19:09:00,0.94905,0.94905,0.94875,0.94875,192800000.0
2007-11-01 19:10:00,0.94875,0.94875,0.9484,0.94845,292800000.0
2007-11-01 19:11:00,0.94845,0.94855,0.94845,0.9485,414000000.0
2007-11-01 19:12:00,0.9485,0.9485,0.94825,0.94825,588899997.0
2007-11-01 19:13:00,0.9483,0.9483,0.9482,0.9482,801100005.0
2007-11-01 19:14:00,0.9482,0.94835,0.94815,0.94815,256900000.0
2007-11-01 19:15:00,0.94815,0.94815,0.948,0.94805,401000000.0
2007-11-01 19:16:00,0.948,0.9481,0.948,0.9481,384400000.0
2007-11-01 19:17:00,0.9481,0.9482,0.94805,0.9481,558699999.0
2007-11-01 19:18:00,0.94815,0.94815,0.94805,0.94805,726500000.0
2007-11-01 19:19:00,0.94805,0.94805,0.94755,0.94765,899900006.0
2007-11-01 19:20:00,0.94765,0.9478,0.9476,0.94765,365300000.0
2007-11-01 19:21:00,0.9477,0.9477,0.94765,0.9477,356000000.0
2007-11-01 19:22:00,0.9477,0.9477,0.9476,0.9476,78800000.0
2007-11-01 19:23:00,0.9476,0.9478,0.94755,0.9477,488800000.0
2007-11-01 19:24:00,0.94765,0.9478,0.94765,0.9477,481300002.0
2007-11-01 19:25:00,0.9477,0.9479,0.9476,0.9479,514600000.0
2007-11-01 19:26:00,0.9479,0.9482,0.9479,0.9479,687400000.0
2007-11-01 19:27:00,0.9479,0.948,0.94785,0.9479,347200000.0
2007-11-01 19:28:00,0.94785,0.94785,0.94765,0.9477,460800000.0
2007-11-01 19:29:00,0.9477,0.9478,0.9476,0.9478,531500000.0
2007-11-01 19:30:00,0.9478,0.9478,0.94765,0.9478,322400000.0
2007-11-01 19:31:00,0.9478,0.9479,0.94775,0.9478,424100000.0
2007-11-01 19:32:00,0.9478,0.9478,0.94765,0.9477,275600000.0
2007-11-01 19:33:00,0.9477,0.94775,0.94765,0.94775,265900000.0
2007-11-01 19:34:00,0.94775,0.9478,0.9477,0.9478,228800000.0
2007-11-01 19:35:00,0.9478,0.9479,0.94775,0.9479,777400001.0
2007-11-01 19:36:00,0.9479,0.948,0.94775,0.9478,701099998.0
2007-11-01 19:37:00,0.9478,0.9478,0.94735,0.9474,607100001.0
2007-11-01 19:38:00,0.94735,0.9474,0.94725,0.9473,1097700000.0
2007-11-01 19:39:00,0.9473,0.9474,0.9472,0.9474,354000000.0
2007-11-01 19:40:00,0.9474,0.9475,0.9474,0.9475,382400000.0
2007-11-01 19:41:00,0.94745,0.9476,0.94745,0.9476,496199999.0
2007-11-01 19:42:00,0.9476,0.9478,0.9476,0.94775,545900000.0
2007-11-01 19:43:00,0.9477,0.94785,0.9477,0.94785,163200000.0
2007-11-01 19:44:00,0.94785,0.94815,0.94785,0.9481,279800000.0
2007-11-01 19:45:00,0.9481,0.9481,0.94785,0.948,851099993.0
2007-11-01 19:46:00,0.94795,0.9481,0.94795,0.94795,562100000.0
2007-11-01 19:47:00,0.94795,0.9481,0.94795,0.94795,558400000.0
2007-11-01 19:48:00,0.94795,0.9481,0.94795,0.948,410900000.0
2007-11-01 19:49:00,0.948,0.948,0.9477,0.9477,412300000.0
2007-11-01 19:50:00,0.9477,0.9477,0.94755,0.9477,951799999.0
2007-11-01 19:51:00,0.94765,0.94785,0.94765,0.9478,999199997.0
2007-11-01 19:52:00,0.9478,0.9481,0.9478,0.9481,599700000.0
2007-11-01 19:53:00,0.9481,0.94825,0.94785,0.94805,972378001.0
2007-11-01 19:54:00,0.9481,0.9487,0.94805,0.9484,527500000.0
2007-11-01 19:55:00,0.9484,0.9484,0.9482,0.94835,435400001.0
2007-11-01 19:56:00,0.94835,0.9486,0.94815,0.94855,925399998.0
2007-11-01 19:57:00,0.9485,0.9489,0.9485,0.9489,589500000.0
2007-11-01 19:58:00,0.9489,0.9493,0.9489,0.9493,673400000.0
2007-11-01 19:59:00,0.9493,0.9497,0.9493,0.9494,717100001.0
2007-11-01 20:00:00,0.9494,0.9497,0.94935,0.9494,993000001.0
2007-11-01 20:01:00,0.9494,0.9494,0.94885,0.94885,549900000.0
2007-11-01 20:02:00,0.94885,0.949,0.94875,0.9488,670399998.0
2007-11-01 20:03:00,0.9488,0.9488,0.94855,0.9486,492600000.0
2007-11-01 20:04:00,0.94855,0.9486,0.94835,0.9485,784700002.0
2007-11-01 20:05:00,0.94845,0.9486,0.9483,0.94835,556999999.0
2007-11-01 20:06:00,0.9484,0.9484,0.94825,0.9483,221600000.0
2007-11-01 20:07:00,0.9484,0.94865,0.94825,0.9484,726600001.0
2007-11-01 20:08:00,0.9484,0.9485,0.9483,0.9485,630700001.0
2007-11-01 20:09:00,0.9485,0.9485,0.9484,0.94845,625200000.0
2007-11-01 20:10:00,0.94845,0.9485,0.9483,0.9484,500700000.0
2007-11-01 20:11:00,0.9484,0.9484,0.94815,0.94815,414900000.0
2007-11-01 20:12:00,0.94815,0.94825,0.9481,0.94825,525500000.0
2007-11-01 20:13:00,0.94825,0.94825,0.94775,0.94775,428549999.0
2007-11-01 20:14:00,0.94775,0.94795,0.94775,0.9479,729500000.0
2007-11-01 20:15:00,0.9479,0.9481,0.94775,0.948,752100001.0
2007-11-01 20:16:00,0.948,0.9481,0.94785,0.94795,535400001.0
2007-11-01 20:17:00,0.94795,0.94795,0.9479,0.94795,165200000.0
2007-11-01 20:18:00,0.94795,0.94815,0.94795,0.94805,458500000.0
2007-11-01 20:19:00,0.94805,0.9483,0.94805,0.9483,647600000.0
2007-11-01 20:20:00,0.9483,0.9486,0.9483,0.94855,454799998.0
2007-11-01 20:21:00,0.9485,0.9489,0.9485,0.9489,639500000.0
2007-11-01 20:22:00,0.9489,0.9492,0.9489,0.9489,687100000.0
2007-11-01 20:23:00,0.9489,0.9489,0.94875,0.9489,363499992.0
2007-11-01 20:24:00,0.9489,0.9491,0.9488,0.9491,270000000.0
2007-11-01 20:25:00,0.9491,0.9493,0.94905,0.9492,569100000.0
2007-11-01 20:26:00,0.9492,0.9492,0.94905,0.9491,519000000.0
2007-11-01 20:27:00,0.9491,0.9491,0.949,0.94905,288200000.0
2007-11-01 20:28:00,0.94905,0.9491,0.94895,0.949,348500000.0
2007-11-01 20:29:00,0.949,0.9491,0.9488,0.94885,506100002.0
2007-11-01 20:30:00,0.94885,0.949,0.94885,0.94885,466400001.0
2007-11-01 20:31:00,0.94895,0.94895,0.9488,0.9488,169300000.0
2007-11-01 20:32:00,0.9488,0.9488,0.94875,0.94875,180800000.0
2007-11-01 20:33:00,0.94875,0.94875,0.94865,0.94865,426000000.0
2007-11-01 20:34:00,0.94865,0.94875,0.94865,0.94875,374500000.0
2007-11-01 20:35:00,0.94875,0.94875,0.94865,0.94865,471500000.0
2007-11-01 20:36:00,0.9487,0.9487,0.9485,0.94855,1177000003.0
2007-11-01 20:37:00,0.94855,0.94855,0.94835,0.94845,1317399999.0
2007-11-01 20:38:00,0.94845,0.94845,0.9483,0.9483,1155200000.0
2007-11-01 20:39:00,0.94825,0.9484,0.94815,0.9482,877099992.0
2007-11-01 20:40:00,0.94825,0.9484,0.94815,0.94815,951700002.0
2007-11-01 20:41:00,0.94815,0.94845,0.94815,0.94835,530300000.0
2007-11-01 20:42:00,0.94835,0.94875,0.9483,0.94875,328400005.0
2007-11-01 20:43:00,0.94875,0.94875,0.94855,0.94855,265500000.0
2007-11-01 20:44:00,0.94855,0.94855,0.94845,0.94855,971699970.0
2007-11-01 20:45:00,0.94855,0.94855,0.9482,0.9482,507200000.0
2007-11-01 20:46:00,0.94815,0.9482,0.94815,0.94815,202200000.0
2007-11-01 20:47:00,0.94815,0.94825,0.94815,0.94825,102200000.0
2007-11-01 20:48:00,0.94825,0.94825,0.94815,0.9482,335700000.0
2007-11-01 20:49:00,0.9482,0.9482,0.9477,0.9478,544800004.0
2007-11-01 20:50:00,0.94775,0.94805,0.94775,0.94795,541300000.0
2007-11-01 20:51:00,0.94795,0.9481,0.9478,0.9479,586799997.0
2007-11-01 20:52:00,0.94785,0.948,0.9478,0.9479,920199995.0
2007-11-01 20:53:00,0.9479,0.94795,0.94775,0.94775,239800000.0
2007-11-01 20:54:00,0.94775,0.94785,0.9477,0.94785,295299999.0
2007-11-01 20:55:00,0.94785,0.94785,0.9476,0.9476,138900000.0
2007-11-01 20:56:00,0.9476,0.94765,0.9475,0.94755,367600000.0
2007-11-01 20:57:00,0.94755,0.9476,0.94745,0.9475,225800000.0
2007-11-01 20:58:00,0.9475,0.9475,0.94735,0.9474,633199998.0
2007-11-01 20:59:00,0.9474,0.9474,0.9472,0.9473,406900002.0
2007-11-01 21:00:00,0.9473,0.9473,0.9472,0.9473,430900000.0
2007-11-01 21:01:00,0.9473,0.9473,0.94715,0.9472,217500000.0
2007-11-01 21:02:00,0.9472,0.9474,0.94715,0.94735,355100000.0
2007-11-01 21:03:00,0.94735,0.9474,0.94735,0.9474,185200000.0
2007-11-01 21:04:00,0.9474,0.9475,0.94715,0.9474,572600002.0
2007-11-01 21:05:00,0.9474,0.9474,0.94735,0.9474,129100000.0
2007-11-01 21:06:00,0.94735,0.9474,0.9473,0.94735,164800000.0
2007-11-01 21:07:00,0.94735,0.9475,0.94735,0.9475,195500000.0
2007-11-01 21:08:00,0.9475,0.94755,0.9475,0.9475,432000000.0
2007-11-01 21:09:00,0.9475,0.9477,0.9475,0.9477,222300000.0
2007-11-01 21:10:00,0.94765,0.94795,0.94755,0.94775,133800000.0
2007-11-01 21:11:00,0.94785,0.94815,0.94785,0.94805,327600000.0
2007-11-01 21:12:00,0.9481,0.9481,0.94805,0.9481,403100000.0
2007-11-01 21:13:00,0.9481,0.94835,0.9481,0.94835,302300002.0
2007-11-01 21:14:00,0.9483,0.94835,0.9482,0.9482,83800000.0
2007-11-01 21:15:00,0.9482,0.9482,0.94765,0.94815,972199991.0
2007-11-01 21:16:00,0.94815,0.94835,0.948,0.94835,667299997.0
2007-11-01 21:17:00,0.9483,0.94835,0.94825,0.9483,391900009.0
2007-11-01 21:18:00,0.94835,0.9484,0.94825,0.94835,372500005.0
2007-11-01 21:19:00,0.9484,0.9486,0.9484,0.9486,361699999.0
2007-11-01 21:20:00,0.9486,0.9487,0.94835,0.94865,790200002.0
2007-11-01 21:21:00,0.94865,0.949,0.94865,0.94895,733599993.0
2007-11-01 21:22:00,0.949,0.94915,0.94895,0.94915,332199999.0
2007-11-01 21:23:00,0.9492,0.9495,0.94915,0.9493,444100000.0
2007-11-01 21:24:00,0.9493,0.94945,0.9492,0.9493,863099999.0
2007-11-01 21:25:00,0.9493,0.94945,0.9492,0.9494,937399996.0
2007-11-01 21:26:00,0.9495,0.94965,0.9495,0.94965,119000000.0
2007-11-01 21:27:00,0.94965,0.94965,0.9496,0.94965,94600000.0
2007-11-01 21:28:00,0.94965,0.94975,0.94965,0.9497,204199999.0
2007-11-01 21:29:00,0.9498,0.94985,0.94975,0.94985,139600001.0
2007-11-01 21:30:00,0.94985,0.95015,0.94985,0.95015,351300000.0
2007-11-01 21:31:00,0.95015,0.95035,0.9499,0.95035,637900000.0
2007-11-01 21:32:00,0.95035,0.95035,0.9499,0.95005,492900000.0
2007-11-01 21:33:00,0.95005,0.95035,0.94995,0.95035,93600000.0
2007-11-01 21:34:00,0.95035,0.95035,0.95,0.95005,429900000.0
2007-11-01 21:35:00,0.95005,0.95015,0.94975,0.9498,804299995.0
2007-11-01 21:36:00,0.9498,0.95015,0.9498,0.94995,254200000.0
2007-11-01 21:37:00,0.94995,0.95,0.9498,0.95,87200001.0
2007-11-01 21:38:00,0.95,0.9501,0.9498,0.9499,241399999.0
2007-11-01 21:39:00,0.94985,0.94995,0.9498,0.9499,97600000.0
2007-11-01 21:40:00,0.9499,0.95035,0.94985,0.95015,254200000.0
2007-11-01 21:41:00,0.9501,0.95015,0.9497,0.94985,369100000.0
2007-11-01 21:42:00,0.94985,0.94995,0.94975,0.9499,213099996.0
2007-11-01 21:43:00,0.9499,0.95005,0.94985,0.94985,389100000.0
2007-11-01 21:44:00,0.94995,0.95015,0.94985,0.95005,198599998.0
2007-11-01 21:45:00,0.9501,0.95025,0.94995,0.95025,101799999.0
2007-11-01 21:46:00,0.9501,0.9503,0.9501,0.9503,138100000.0
2007-11-01 21:47:00,0.9503,0.95055,0.95025,0.95035,179400000.0
2007-11-01 21:48:00,0.95025,0.95035,0.9502,0.9503,197200000.0
2007-11-01 21:49:00,0.95025,0.95045,0.95025,0.95045,122000000.0
2007-11-01 21:50:00,0.95045,0.95055,0.9502,0.95055,178650000.0
2007-11-01 21:51:00,0.95055,0.9511,0.9504,0.951,433750000.0
2007-11-01 21:52:00,0.951,0.9511,0.95095,0.951,149400000.0
2007-11-01 21:53:00,0.95095,0.951,0.9508,0.9508,243900000.0
2007-11-01 21:54:00,0.9508,0.9511,0.95075,0.951,275700000.0
2007-11-01 21:55:00,0.951,0.95125,0.95085,0.951,405900000.0
2007-11-01 21:56:00,0.951,0.9511,0.95095,0.9511,386100000.0
2007-11-01 21:57:00,0.9511,0.95115,0.95095,0.95095,392600000.0
2007-11-01 21:58:00,0.95095,0.9512,0.95095,0.951,462700000.0
2007-11-01 21:59:00,0.951,0.9512,0.95095,0.95115,349299999.0
2007-11-01 22:00:00,0.95115,0.95125,0.9511,0.9511,209600000.0
2007-11-01 22:01:00,0.9511,0.9513,0.9509,0.95105,427500000.0
2007-11-01 22:02:00,0.951,0.95105,0.9506,0.95065,262100000.0
2007-11-01 22:03:00,0.95065,0.95095,0.95065,0.95085,244200000.0
2007-11-01 22:04:00,0.95085,0.95095,0.9506,0.9507,280200000.0
2007-11-01 22:05:00,0.9507,0.9509,0.95065,0.95065,217200000.0
2007-11-01 22:06:00,0.95065,0.95085,0.95065,0.95085,109400000.0
2007-11-01 22:07:00,0.9508,0.9511,0.95075,0.95105,227400000.0
2007-11-01 22:08:00,0.9511,0.9511,0.951,0.95105,170300000.0
2007-11-01 22:09:00,0.95105,0.9511,0.95095,0.951,225400000.0
2007-11-01 22:10:00,0.95105,0.95105,0.9509,0.95105,64000000.0
2007-11-01 22:11:00,0.95105,0.95105,0.9509,0.95095,125800000.0
2007-11-01 22:12:00,0.95095,0.95105,0.9509,0.95105,245100000.0
2007-11-01 22:13:00,0.95115,0.95115,0.95065,0.95105,384300000.0
2007-11-01 22:14:00,0.95105,0.95105,0.95095,0.951,40000000.0
2007-11-01 22:15:00,0.951,0.95105,0.9509,0.95095,174000000.0
2007-11-01 22:16:00,0.95095,0.95095,0.9508,0.9509,266200000.0
2007-11-01 22:17:00,0.9509,0.951,0.95085,0.95095,180300000.0
2007-11-01 22:18:00,0.9509,0.951,0.95085,0.951,212199996.0
2007-11-01 22:19:00,0.95105,0.95115,0.95095,0.95095,117600000.0
2007-11-01 22:20:00,0.95125,0.95125,0.95095,0.95095,64300000.0
2007-11-01 22:21:00,0.95095,0.95095,0.95075,0.95075,164100000.0
2007-11-01 22:22:00,0.95085,0.9509,0.95065,0.9509,179700000.0
2007-11-01 22:23:00,0.9509,0.95105,0.9506,0.95105,464700004.0
2007-11-01 22:24:00,0.95105,0.95115,0.95095,0.95115,164499997.0
2007-11-01 22:25:00,0.95115,0.9515,0.95105,0.95145,435999999.0
2007-11-01 22:26:00,0.9514,0.95145,0.951,0.951,475799994.0
2007-11-01 22:27:00,0.95105,0.9513,0.95075,0.9508,677000000.0
2007-11-01 22:28:00,0.95095,0.95135,0.95085,0.95135,244400000.0
2007-11-01 22:29:00,0.95135,0.9517,0.95135,0.9517,343700000.0
2007-11-01 22:30:00,0.9517,0.95205,0.9517,0.9517,389999999.0
2007-11-01 22:31:00,0.95175,0.95185,0.9517,0.95185,329100006.0
2007-11-01 22:32:00,0.95185,0.95185,0.9514,0.95145,112660000.0
2007-11-01 22:33:00,0.95145,0.9515,0.95135,0.9515,72960000.0
2007-11-01 22:34:00,0.9515,0.9515,0.95145,0.9515,46400000.0
2007-11-01 22:35:00,0.9515,0.9517,0.9514,0.9515,257900005.0
2007-11-01 22:36:00,0.9516,0.95165,0.9515,0.9515,83200000.0
2007-11-01 22:37:00,0.9515,0.95165,0.9515,0.95155,97400000.0
2007-11-01 22:38:00,0.95165,0.95165,0.95155,0.95165,37300000.0
2007-11-01 22:39:00,0.95165,0.95175,0.95155,0.95165,29700000.0
2007-11-01 22:40:00,0.95165,0.95165,0.9515,0.9516,5800000.0
2007-11-01 22:41:00,0.9516,0.95165,0.95155,0.9516,14400000.0
2007-11-01 22:42:00,0.9516,0.9517,0.95155,0.9516,32800000.0
2007-11-01 22:43:00,0.95155,0.9517,0.95155,0.9517,44000000.0
2007-11-01 22:44:00,0.9517,0.9518,0.9516,0.95165,66800000.0
2007-11-01 22:45:00,0.95165,0.95185,0.9516,0.9517,146500000.0
2007-11-01 22:46:00,0.95175,0.9518,0.95155,0.95165,116400000.0
2007-11-01 22:47:00,0.95165,0.95175,0.9515,0.95155,123800000.0
2007-11-01 22:48:00,0.95155,0.95155,0.9515,0.95155,39200000.0
2007-11-01 22:49:00,0.95155,0.95155,0.95145,0.95145,41500000.0
2007-11-01 22:50:00,0.95155,0.95155,0.95145,0.95155,6400000.0
2007-11-01 22:51:00,0.95155,0.9516,0.9513,0.95135,175000000.0
2007-11-01 22:52:00,0.95135,0.95135,0.95105,0.9511,472700000.0
2007-11-01 22:53:00,0.95105,0.9512,0.95105,0.9511,155000000.0
2007-11-01 22:54:00,0.9511,0.9513,0.9511,0.9511,92500000.0
2007-11-01 22:55:00,0.95105,0.9512,0.95095,0.95105,299100000.0
2007-11-01 22:56:00,0.95105,0.95105,0.9509,0.951,68800000.0
2007-11-01 22:57:00,0.951,0.95105,0.9509,0.95105,47600000.0
2007-11-01 22:58:00,0.95105,0.95105,0.95085,0.95085,4400000.0
2007-11-01 22:59:00,0.95085,0.95105,0.95085,0.95105,6800000.0
2007-11-01 23:00:00,0.95105,0.9511,0.95055,0.9508,172600000.0
2007-11-01 23:01:00,0.9508,0.951,0.9508,0.9509,244000000.0
2007-11-01 23:02:00,0.9509,0.9509,0.95055,0.95055,45900000.0
2007-11-01 23:03:00,0.95055,0.95105,0.95055,0.9509,156600000.0
2007-11-01 23:04:00,0.9509,0.9509,0.95065,0.95065,107600000.0
2007-11-01 23:05:00,0.9508,0.9509,0.9508,0.9508,192800000.0
2007-11-01 23:06:00,0.9508,0.9509,0.9508,0.9509,84000000.0
2007-11-01 23:07:00,0.9509,0.9509,0.9508,0.9508,137000000.0
2007-11-01 23:08:00,0.9508,0.9509,0.95075,0.9508,122300000.0
2007-11-01 23:09:00,0.9508,0.9509,0.95065,0.9508,184700000.0
2007-11-01 23:10:00,0.9508,0.9508,0.9506,0.9506,202400000.0
2007-11-01 23:11:00,0.9506,0.9506,0.95045,0.9506,187800000.0
2007-11-01 23:12:00,0.95065,0.95065,0.9504,0.95055,223800000.0
2007-11-01 23:13:00,0.95055,0.9507,0.9505,0.9506,104700000.0
2007-11-01 23:14:00,0.9506,0.9508,0.9506,0.95065,180800000.0
2007-11-01 23:15:00,0.9507,0.95085,0.9506,0.9506,153600000.0
2007-11-01 23:16:00,0.9506,0.9509,0.95055,0.9509,74200000.0
2007-11-01 23:17:00,0.95085,0.9509,0.95055,0.9507,228800000.0
2007-11-01 23:18:00,0.9507,0.9507,0.9506,0.9506,68800000.0
2007-11-01 23:19:00,0.95065,0.9509,0.95065,0.9507,62100000.0
2007-11-01 23:20:00,0.95065,0.9509,0.95045,0.9508,188700000.0
2007-11-01 23:21:00,0.9508,0.9509,0.95045,0.95045,229600000.0
2007-11-01 23:22:00,0.95045,0.9505,0.95035,0.95045,78100000.0
2007-11-01 23:23:00,0.95065,0.95065,0.9503,0.9503,75200000.0
2007-11-01 23:24:00,0.9503,0.9505,0.9503,0.9505,53600000.0
2007-11-01 23:25:00,0.95055,0.9506,0.9505,0.9505,48000000.0
2007-11-01 23:26:00,0.9505,0.9507,0.9505,0.9507,41600000.0
2007-11-01 23:27:00,0.9506,0.9507,0.9506,0.9507,20800000.0
2007-11-01 23:28:00,0.9505,0.95072,0.95046,0.95055,304400000.0
2007-11-01 23:29:00,0.95047,0.95069,0.95044,0.95055,557400000.0
2007-11-01 23:30:00,0.9506,0.95061,0.95034,0.95057,643900000.0
2007-11-01 23:31:00,0.95055,0.9509,0.95055,0.9509,30400000.0
2007-11-01 23:32:00,0.95085,0.951,0.95085,0.9509,55200000.0
2007-11-01 23:33:00,0.95085,0.9511,0.95085,0.95105,151200000.0
2007-11-01 23:34:00,0.95105,0.95105,0.951,0.951,7200000.0
2007-11-01 23:35:00,0.951,0.951,0.9509,0.95095,24000000.0
2007-11-01 23:36:00,0.95095,0.95095,0.95085,0.9509,60800000.0
2007-11-01 23:37:00,0.9509,0.9509,0.9506,0.9507,62400000.0
2007-11-01 23:38:00,0.9507,0.9508,0.9507,0.9507,65700000.0
2007-11-01 23:39:00,0.9508,0.9508,0.95055,0.95055,69600000.0
2007-11-01 23:40:00,0.9506,0.9508,0.9505,0.9508,72500000.0
2007-11-01 23:41:00,0.9508,0.9508,0.9507,0.9508,29600000.0
2007-11-01 23:42:00,0.9508,0.951,0.9508,0.95085,136000000.0
2007-11-01 23:43:00,0.9509,0.95095,0.9506,0.95095,245500000.0
2007-11-01 23:44:00,0.951,0.951,0.95085,0.95085,36300000.0
2007-11-01 23:45:00,0.95095,0.951,0.9508,0.9508,91900000.0
2007-11-01 23:46:00,0.951,0.951,0.951,0.951,12800000.0
2007-11-01 23:47:00,0.9511,0.9512,0.95095,0.9511,204699999.0
2007-11-01 23:48:00,0.9511,0.9514,0.9509,0.9514,249900000.0
2007-11-01 23:49:00,0.9514,0.95155,0.9511,0.95135,342400000.0
2007-11-01 23:50:00,0.9513,0.9513,0.95115,0.95115,56000000.0
2007-11-01 23:51:00,0.95115,0.9512,0.95095,0.95115,82800000.0
2007-11-01 23:52:00,0.95115,0.9512,0.95115,0.95115,58700000.0
2007-11-01 23:53:00,0.95088,0.95097,0.95085,0.9509,686100000.0
2007-11-01 23:54:00,0.9512,0.9512,0.95105,0.9512,64000000.0
2007-11-01 23:55:00,0.95089,0.95106,0.95086,0.95106,398100000.0
2007-11-01 23:56:00,0.9511,0.95112,0.951,0.95112,360000000.0
2007-11-01 23:57:00,0.9509,0.95112,0.95086,0.95109,457900000.0
2007-11-01 23:58:00,0.95115,0.9512,0.9511,0.9512,32800000.0
2007-11-01 23:59:00,0.9512,0.9512,0.95115,0.95115,76900000.0
2007-11-02 00:00:00,0.95115,0.9512,0.951,0.9512,57600000.0
2007-11-02 00:01:00,0.9512,0.9512,0.95115,0.95115,26400000.0
2007-11-02 00:02:00,0.95115,0.95115,0.9511,0.95115,13700000.0
2007-11-02 00:03:00,0.9511,0.9519,0.9511,0.95115,77900000.0
2007-11-02 00:04:00,0.95115,0.9513,0.95115,0.9513,110500000.0
2007-11-02 00:05:00,0.9513,0.9514,0.95125,0.95125,84000000.0
2007-11-02 00:06:00,0.95125,0.9515,0.9512,0.9512,361600000.0
2007-11-02 00:07:00,0.95115,0.9513,0.95115,0.9513,47900000.0
2007-11-02 00:08:00,0.95165,0.95195,0.95165,0.95185,115900000.0
2007-11-02 00:09:00,0.95185,0.95185,0.9513,0.9513,315600000.0
2007-11-02 00:10:00,0.9513,0.9514,0.95115,0.9512,418999998.0
2007-11-02 00:11:00,0.95115,0.9513,0.95115,0.9513,63300000.0
2007-11-02 00:12:00,0.95125,0.95125,0.95115,0.95115,14400000.0
2007-11-02 00:13:00,0.95115,0.9512,0.9511,0.95115,295000000.0
2007-11-02 00:14:00,0.95115,0.9514,0.95115,0.95135,94700001.0
2007-11-02 00:15:00,0.9514,0.9515,0.95115,0.95145,115300000.0
2007-11-02 00:16:00,0.9515,0.9515,0.95135,0.95135,239300000.0
2007-11-02 00:17:00,0.9515,0.9516,0.9513,0.9513,146700000.0
2007-11-02 00:18:00,0.9513,0.9513,0.95125,0.95125,14300000.0
2007-11-02 00:19:00,0.95125,0.9514,0.95125,0.95135,210400000.0
2007-11-02 00:20:00,0.95135,0.9514,0.9513,0.9514,81100000.0
2007-11-02 00:21:00,0.9514,0.9514,0.9513,0.95135,66000000.0
2007-11-02 00:22:00,0.95125,0.95135,0.95125,0.95135,52400000.0
2007-11-02 00:23:00,0.95135,0.9514,0.95135,0.9514,78400000.0
2007-11-02 00:24:00,0.9514,0.9514,0.9513,0.9513,16800000.0
2007-11-02 00:25:00,0.9514,0.95145,0.95135,0.95135,55100000.0
2007-11-02 00:26:00,0.95135,0.95185,0.95135,0.9517,195000000.0
2007-11-02 00:27:00,0.95165,0.9522,0.9516,0.9522,348700000.0
2007-11-02 00:28:00,0.9522,0.9522,0.95185,0.9519,234400002.0
2007-11-02 00:29:00,0.95185,0.9521,0.95185,0.9521,349399999.0
2007-11-02 00:30:00,0.9521,0.9521,0.9519,0.9519,76000000.0
2007-11-02 00:31:00,0.9519,0.9519,0.95125,0.9514,630400000.0
2007-11-02 00:32:00,0.95155,0.9517,0.95135,0.95135,419200000.0
2007-11-02 00:33:00,0.9514,0.9514,0.95125,0.9513,227800000.0
2007-11-02 00:34:00,0.9513,0.9513,0.9512,0.9512,296400000.0
2007-11-02 00:35:00,0.9512,0.95125,0.9509,0.95125,462400000.0
2007-11-02 00:36:00,0.95125,0.95125,0.95125,0.95125,31200000.0
2007-11-02 00:37:00,0.95125,0.95135,0.95125,0.95135,97600000.0
2007-11-02 00:38:00,0.95135,0.95135,0.951,0.951,198400000.0
2007-11-02 00:39:00,0.951,0.9513,0.95095,0.9512,396099999.0
2007-11-02 00:40:00,0.9512,0.9512,0.95105,0.9512,166200001.0
2007-11-02 00:41:00,0.9512,0.9514,0.9511,0.9514,279800000.0
2007-11-02 00:42:00,0.9514,0.9514,0.9512,0.9512,91200000.0
2007-11-02 00:43:00,0.95115,0.95125,0.951,0.9512,264700000.0
2007-11-02 00:44:00,0.9512,0.9512,0.95085,0.9509,559600000.0
2007-11-02 00:45:00,0.95085,0.9509,0.95055,0.95065,440900000.0
2007-11-02 00:46:00,0.9507,0.9507,0.95035,0.9504,164100000.0
2007-11-02 00:47:00,0.9504,0.9504,0.95025,0.9503,346599997.0
2007-11-02 00:48:00,0.9503,0.9503,0.95025,0.95025,60000000.0
2007-11-02 00:49:00,0.95025,0.9504,0.95015,0.9504,510400000.0
2007-11-02 00:50:00,0.9504,0.9504,0.9503,0.9504,235200000.0
2007-11-02 00:51:00,0.9504,0.951,0.9504,0.9506,417499998.0
2007-11-02 00:52:00,0.95055,0.9508,0.95045,0.9507,200000000.0
2007-11-02 00:53:00,0.9507,0.9511,0.9507,0.95105,381700000.0
2007-11-02 00:54:00,0.95105,0.95105,0.95095,0.95095,14400000.0
2007-11-02 00:55:00,0.95095,0.95105,0.95095,0.95105,15900000.0
2007-11-02 00:56:00,0.9508,0.95105,0.95065,0.95065,31800000.0
2007-11-02 00:57:00,0.95065,0.95065,0.95055,0.95055,158700000.0
2007-11-02 00:58:00,0.95055,0.95075,0.9505,0.9507,246200000.0
2007-11-02 00:59:00,0.9507,0.9508,0.95065,0.95065,53900000.0
2007-11-02 01:00:00,0.9506,0.9509,0.9506,0.9508,213600000.0
2007-11-02 01:01:00,0.9508,0.9508,0.9508,0.9508,22800000.0
2007-11-02 01:02:00,0.95075,0.95075,0.95055,0.95055,100800000.0
2007-11-02 01:03:00,0.9505,0.9506,0.9505,0.9506,52000000.0
2007-11-02 01:04:00,0.9506,0.9506,0.9505,0.95055,174300000.0
2007-11-02 01:05:00,0.95055,0.95065,0.95055,0.95065,138800000.0
2007-11-02 01:06:00,0.95055,0.9506,0.95055,0.9506,55100000.0
2007-11-02 01:07:00,0.95055,0.9506,0.95025,0.95035,208500001.0
2007-11-02 01:08:00,0.95035,0.95035,0.95035,0.95035,26300000.0
2007-11-02 01:09:00,0.95035,0.95035,0.95025,0.9503,183700000.0
2007-11-02 01:10:00,0.9503,0.9503,0.9502,0.9502,508100000.0
2007-11-02 01:11:00,0.95025,0.95035,0.95015,0.95025,393500000.0
2007-11-02 01:12:00,0.95025,0.95035,0.95015,0.95035,244300002.0
2007-11-02 01:13:00,0.95025,0.95045,0.95025,0.9504,239200000.0
2007-11-02 01:14:00,0.95035,0.95065,0.95035,0.95055,416299993.0
2007-11-02 01:15:00,0.95055,0.9506,0.95055,0.95055,78199999.0
2007-11-02 01:16:00,0.95055,0.95065,0.95055,0.95065,188000000.0
2007-11-02 01:17:00,0.95065,0.95065,0.95055,0.95055,97900000.0
2007-11-02 01:18:00,0.95055,0.95065,0.95055,0.95065,80500000.0
2007-11-02 01:19:00,0.9506,0.95065,0.9506,0.9506,14900000.0
2007-11-02 01:20:00,0.9506,0.95065,0.9506,0.95065,9200000.0
2007-11-02 01:21:00,0.95065,0.95065,0.95045,0.95045,76700000.0
2007-11-02 01:22:00,0.95045,0.95055,0.9504,0.9505,117800000.0
2007-11-02 01:23:00,0.9505,0.95055,0.9505,0.95055,63200000.0
2007-11-02 01:24:00,0.95055,0.95055,0.95045,0.95055,211100000.0
2007-11-02 01:25:00,0.95055,0.95055,0.9504,0.9504,45300000.0
2007-11-02 01:26:00,0.9504,0.95045,0.9504,0.95045,23700000.0
2007-11-02 01:27:00,0.95045,0.95045,0.9504,0.95045,19000000.0
2007-11-02 01:28:00,0.95045,0.95045,0.9504,0.95045,39000000.0
2007-11-02 01:29:00,0.95045,0.95055,0.95045,0.95045,193400001.0
2007-11-02 01:30:00,0.95045,0.95055,0.95045,0.95055,73500000.0
2007-11-02 01:31:00,0.95055,0.95065,0.95045,0.95065,85600000.0
2007-11-02 01:32:00,0.95065,0.95065,0.9505,0.95065,84100000.0
2007-11-02 01:33:00,0.95065,0.95065,0.9504,0.9504,114400000.0
2007-11-02 01:34:00,0.9504,0.9505,0.9504,0.95045,234800000.0
2007-11-02 01:35:00,0.95045,0.95045,0.95045,0.95045,106500000.0
2007-11-02 01:36:00,0.95045,0.95055,0.95035,0.9505,882699984.0
2007-11-02 01:37:00,0.9505,0.9505,0.95045,0.95045,257100005.0
2007-11-02 01:38:00,0.95045,0.95055,0.95045,0.95045,189200001.0
2007-11-02 01:39:00,0.95045,0.95045,0.95045,0.95045,39200000.0
2007-11-02 01:40:00,0.9504,0.95045,0.9504,0.95045,8400000.0
2007-11-02 01:41:00,0.9504,0.95045,0.9504,0.95045,9600000.0
2007-11-02 01:42:00,0.95045,0.95045,0.9504,0.9504,63700000.0
2007-11-02 01:43:00,0.9504,0.95045,0.95035,0.95045,51300000.0
2007-11-02 01:44:00,0.95045,0.95055,0.95045,0.9505,175300000.0
2007-11-02 01:45:00,0.9505,0.95055,0.9505,0.95055,129400000.0
2007-11-02 01:46:00,0.95055,0.95055,0.9504,0.9505,175400000.0
2007-11-02 01:47:00,0.9505,0.9506,0.9505,0.95055,184699997.0
2007-11-02 01:48:00,0.95055,0.95065,0.95055,0.95055,47800000.0
2007-11-02 01:49:00,0.9506,0.9506,0.95045,0.9506,42100000.0
2007-11-02 01:50:00,0.95065,0.95065,0.95035,0.9505,178100001.0
2007-11-02 01:51:00,0.9505,0.9505,0.95045,0.9505,111000000.0
2007-11-02 01:52:00,0.9505,0.95065,0.95045,0.95065,189100001.0
2007-11-02 01:53:00,0.95065,0.95065,0.95055,0.95065,14000000.0
2007-11-02 01:54:00,0.95065,0.95065,0.95045,0.95045,113100000.0
2007-11-02 01:55:00,0.95045,0.95055,0.9504,0.95045,216200002.0
2007-11-02 01:56:00,0.95045,0.95055,0.95045,0.9505,231400007.0
2007-11-02 01:57:00,0.9506,0.95065,0.95045,0.95055,332000000.0
2007-11-02 01:58:00,0.95055,0.95065,0.95045,0.95045,427000004.0
2007-11-02 01:59:00,0.9505,0.95075,0.9504,0.95065,614399999.0
2007-11-02 02:00:00,0.95065,0.95065,0.9505,0.9505,105900000.0
2007-11-02 02:01:00,0.9505,0.95055,0.9504,0.9504,236700003.0
2007-11-02 02:02:00,0.95065,0.95065,0.9505,0.95065,44500000.0
2007-11-02 02:03:00,0.9505,0.95065,0.9504,0.95045,310600000.0
2007-11-02 02:04:00,0.95045,0.95055,0.95045,0.9505,260000004.0
2007-11-02 02:05:00,0.9505,0.95055,0.95025,0.95025,395700001.0
2007-11-02 02:06:00,0.95025,0.95035,0.95025,0.95035,34600000.0
2007-11-02 02:07:00,0.95035,0.9504,0.95035,0.9504,313500001.0
2007-11-02 02:08:00,0.9504,0.9504,0.95025,0.95025,98899999.0
2007-11-02 02:09:00,0.95035,0.95035,0.95035,0.95035,5400000.0
2007-11-02 02:10:00,0.95035,0.95035,0.9501,0.9501,118100000.0
2007-11-02 02:11:00,0.9501,0.9502,0.9501,0.9502,45600000.0
2007-11-02 02:12:00,0.95015,0.95035,0.95005,0.9502,190399999.0
2007-11-02 02:13:00,0.9502,0.9502,0.95015,0.95015,133600000.0
2007-11-02 02:14:00,0.95015,0.95015,0.95,0.9501,108800000.0
2007-11-02 02:15:00,0.95,0.9501,0.95,0.9501,50400000.0
2007-11-02 02:16:00,0.9501,0.9501,0.95,0.9501,207900000.0
2007-11-02 02:17:00,0.9501,0.9501,0.9501,0.9501,9600000.0
2007-11-02 02:18:00,0.9501,0.9501,0.94995,0.9501,103600000.0
2007-11-02 02:19:00,0.9501,0.9501,0.9501,0.9501,26400000.0
2007-11-02 02:20:00,0.9501,0.9501,0.9501,0.9501,28800000.0
2007-11-02 02:21:00,0.9501,0.95015,0.95005,0.9501,308700005.0
2007-11-02 02:22:00,0.9501,0.9501,0.9501,0.9501,7200000.0
2007-11-02 02:23:00,0.9501,0.95015,0.95005,0.95005,121500000.0
2007-11-02 02:24:00,0.9501,0.9501,0.9495,0.9495,323300000.0
2007-11-02 02:25:00,0.94975,0.94975,0.94945,0.9496,459699998.0
2007-11-02 02:26:00,0.94965,0.94965,0.94945,0.94955,84500000.0
2007-11-02 02:27:00,0.94955,0.94955,0.94945,0.94955,30800000.0
2007-11-02 02:28:00,0.94955,0.94975,0.94945,0.9496,148500000.0
2007-11-02 02:29:00,0.9496,0.9496,0.9495,0.9495,67200000.0
2007-11-02 02:30:00,0.94955,0.94965,0.9495,0.94955,44100000.0
2007-11-02 02:31:00,0.94955,0.9496,0.94955,0.9496,87400000.0
2007-11-02 02:32:00,0.9496,0.9496,0.9496,0.9496,31200000.0
2007-11-02 02:33:00,0.94955,0.94965,0.9495,0.9496,116300000.0
2007-11-02 02:34:00,0.94965,0.9499,0.9496,0.94985,179700000.0
2007-11-02 02:35:00,0.9499,0.94995,0.94985,0.94985,93800000.0
2007-11-02 02:36:00,0.9499,0.9499,0.94985,0.9499,48800000.0
2007-11-02 02:37:00,0.9499,0.9499,0.94985,0.9499,84200000.0
2007-11-02 02:38:00,0.9499,0.9499,0.94985,0.9499,44400000.0
2007-11-02 02:39:00,0.9499,0.9499,0.9499,0.9499,10400000.0
2007-11-02 02:40:00,0.9499,0.9499,0.9499,0.9499,8800000.0
2007-11-02 02:41:00,0.94985,0.9499,0.94985,0.94985,109099997.0
2007-11-02 02:42:00,0.9499,0.94995,0.9499,0.9499,38800000.0
2007-11-02 02:43:00,0.9499,0.94995,0.94985,0.9499,203300000.0
2007-11-02 02:44:00,0.9499,0.9499,0.94985,0.94985,301899994.0
2007-11-02 02:45:00,0.9499,0.9502,0.94985,0.9502,253400001.0
2007-11-02 02:46:00,0.9502,0.9502,0.95005,0.9502,56600000.0
2007-11-02 02:47:00,0.95005,0.9502,0.95005,0.9502,27600000.0
2007-11-02 02:48:00,0.9502,0.9502,0.95005,0.95015,54900000.0
2007-11-02 02:49:00,0.9502,0.9503,0.9502,0.95025,61600000.0
2007-11-02 02:50:00,0.95025,0.95025,0.95015,0.95015,42200000.0
2007-11-02 02:51:00,0.95015,0.95025,0.95015,0.95025,96500000.0
2007-11-02 02:52:00,0.95025,0.95025,0.95005,0.95005,441900000.0
2007-11-02 02:53:00,0.95015,0.95035,0.95015,0.95035,268400000.0
2007-11-02 02:54:00,0.95035,0.95035,0.95025,0.9503,53900000.0
2007-11-02 02:55:00,0.9503,0.95045,0.95025,0.95025,253500000.0
2007-11-02 02:56:00,0.9502,0.95025,0.9502,0.95025,57100000.0
2007-11-02 02:57:00,0.95025,0.95035,0.95015,0.95025,125700000.0
2007-11-02 02:58:00,0.95025,0.95025,0.95015,0.95015,33000000.0
2007-11-02 02:59:00,0.95015,0.95025,0.95015,0.95025,17100000.0
2007-11-02 03:00:00,0.95025,0.95025,0.95015,0.95025,68000000.0
2007-11-02 03:01:00,0.95015,0.95025,0.95015,0.95025,29100000.0
2007-11-02 03:02:00,0.95025,0.95025,0.95,0.95005,321199999.0
2007-11-02 03:03:00,0.9501,0.95015,0.95,0.95005,124900000.0
2007-11-02 03:04:00,0.95005,0.95005,0.94995,0.95,104499999.0
2007-11-02 03:05:00,0.95,0.95,0.9499,0.95,70800000.0
2007-11-02 03:06:00,0.95,0.95,0.94985,0.94985,207600000.0
2007-11-02 03:07:00,0.9499,0.95,0.9498,0.9498,236500000.0
2007-11-02 03:08:00,0.9498,0.94995,0.9498,0.94995,289199998.0
2007-11-02 03:09:00,0.94995,0.94995,0.9499,0.94995,17800000.0
2007-11-02 03:10:00,0.9499,0.94995,0.94985,0.9499,139700000.0
2007-11-02 03:11:00,0.9499,0.94995,0.9498,0.9499,173800000.0
2007-11-02 03:12:00,0.94995,0.94995,0.94985,0.94985,14200000.0
2007-11-02 03:13:00,0.94985,0.94985,0.94985,0.94985,26000000.0
2007-11-02 03:14:00,0.94985,0.94985,0.94985,0.94985,39200000.0
2007-11-02 03:15:00,0.94985,0.95,0.94985,0.95,89800000.0
2007-11-02 03:16:00,0.95,0.95,0.95,0.95,88000000.0
2007-11-02 03:17:00,0.95,0.95,0.94995,0.94995,104500000.0
2007-11-02 03:18:00,0.94995,0.95,0.94995,0.94995,44200000.0
2007-11-02 03:19:00,0.94995,0.95,0.94995,0.95,69700000.0
2007-11-02 03:20:00,0.95,0.95,0.94995,0.94995,34600000.0
2007-11-02 03:21:00,0.94995,0.95015,0.94995,0.95015,89300000.0
2007-11-02 03:22:00,0.95015,0.95015,0.95,0.95015,62900000.0
2007-11-02 03:23:00,0.95015,0.95015,0.94995,0.95015,160300000.0
2007-11-02 03:24:00,0.95,0.95005,0.95,0.95005,98000000.0
2007-11-02 03:25:00,0.95,0.95005,0.95,0.95,42400000.0
2007-11-02 03:26:00,0.95,0.95,0.95,0.95,22400000.0
2007-11-02 03:27:00,0.95,0.95005,0.95,0.95005,132400000.0
2007-11-02 03:28:00,0.95005,0.95005,0.94995,0.95,223600000.0
2007-11-02 03:29:00,0.95,0.95005,0.94995,0.94995,240900001.0
2007-11-02 03:30:00,0.95,0.95005,0.94995,0.95,179900000.0
2007-11-02 03:31:00,0.95,0.95,0.9499,0.94995,61000000.0
2007-11-02 03:32:00,0.94995,0.95015,0.94995,0.95015,544300000.0
2007-11-02 03:33:00,0.9501,0.95015,0.95,0.95015,289400001.0
2007-11-02 03:34:00,0.95015,0.95015,0.9501,0.9501,65600000.0
2007-11-02 03:35:00,0.9501,0.95015,0.95005,0.95015,44900000.0
2007-11-02 03:36:00,0.95015,0.95015,0.95,0.9501,65200000.0
2007-11-02 03:37:00,0.95015,0.95015,0.95,0.9501,208399994.0
2007-11-02 03:38:00,0.9501,0.95015,0.9501,0.95015,11200000.0
2007-11-02 03:39:00,0.95015,0.95015,0.9499,0.95005,293200000.0
2007-11-02 03:40:00,0.95005,0.95005,0.94995,0.95,316000000.0
2007-11-02 03:41:00,0.95,0.95015,0.94995,0.95005,449800000.0
2007-11-02 03:42:00,0.95005,0.95005,0.95,0.95,143200000.0
2007-11-02 03:43:00,0.95,0.95,0.95,0.95,40800000.0
2007-11-02 03:44:00,0.95,0.95005,0.94995,0.95005,134200000.0
2007-11-02 03:45:00,0.95005,0.95025,0.95005,0.95005,145300000.0
2007-11-02 03:46:00,0.95005,0.95025,0.95005,0.9501,171500000.0
2007-11-02 03:47:00,0.95015,0.95015,0.95005,0.95015,36300000.0
2007-11-02 03:48:00,0.95015,0.95015,0.95005,0.95005,89000000.0
2007-11-02 03:49:00,0.95005,0.95015,0.95,0.95015,129800000.0
2007-11-02 03:50:00,0.9501,0.95015,0.9501,0.95015,21400000.0
2007-11-02 03:51:00,0.95015,0.95025,0.9501,0.95025,12300000.0
2007-11-02 03:52:00,0.95025,0.95025,0.9501,0.9501,43900000.0
2007-11-02 03:53:00,0.9501,0.9501,0.95005,0.9501,125000000.0
2007-11-02 03:54:00,0.95005,0.9501,0.95,0.95,93400000.0
2007-11-02 03:55:00,0.95005,0.9501,0.95005,0.95005,187000000.0
2007-11-02 03:56:00,0.95005,0.9501,0.94995,0.95,294000001.0
2007-11-02 03:57:00,0.95,0.95,0.94995,0.94995,103200000.0
2007-11-02 03:58:00,0.9499,0.9499,0.9499,0.9499,115200000.0
2007-11-02 03:59:00,0.9499,0.9499,0.9499,0.9499,114600000.0
2007-11-02 04:00:00,0.9499,0.9499,0.94985,0.9499,295400000.0
2007-11-02 04:01:00,0.94985,0.95005,0.94985,0.95005,578700000.0
2007-11-02 04:02:00,0.95005,0.95005,0.94995,0.95,268700000.0
2007-11-02 04:03:00,0.95005,0.95005,0.94985,0.94985,270700000.0
2007-11-02 04:04:00,0.9499,0.95005,0.9499,0.95005,278400000.0
2007-11-02 04:05:00,0.95,0.95,0.94965,0.94985,189000000.0
2007-11-02 04:06:00,0.94985,0.94995,0.9498,0.94995,137800000.0
2007-11-02 04:07:00,0.94995,0.94995,0.94985,0.9499,306899998.0
2007-11-02 04:08:00,0.9499,0.95,0.9499,0.95,253600000.0
2007-11-02 04:09:00,0.95,0.95,0.9499,0.94995,234500000.0
2007-11-02 04:10:00,0.94995,0.95005,0.94995,0.95005,84000000.0
2007-11-02 04:11:00,0.95005,0.95005,0.95005,0.95005,121900000.0
2007-11-02 04:12:00,0.95005,0.95005,0.95,0.95005,22200000.0
2007-11-02 04:13:00,0.95005,0.95005,0.95,0.95005,19200000.0
2007-11-02 04:14:00,0.95,0.95015,0.95,0.95015,68900000.0
2007-11-02 04:15:00,0.95015,0.95015,0.95,0.9501,107700000.0
2007-11-02 04:16:00,0.9501,0.95015,0.95005,0.95005,178800000.0
2007-11-02 04:17:00,0.95005,0.95005,0.95,0.95005,64100000.0
2007-11-02 04:18:00,0.95,0.95015,0.95,0.95005,213400000.0
2007-11-02 04:19:00,0.95005,0.95005,0.95,0.95005,48100000.0
2007-11-02 04:20:00,0.95005,0.95005,0.94995,0.95005,85000000.0
2007-11-02 04:21:00,0.95005,0.95005,0.95005,0.95005,83900000.0
2007-11-02 04:22:00,0.95005,0.9501,0.95,0.9501,94600000.0
2007-11-02 04:23:00,0.9501,0.9501,0.95005,0.9501,81800000.0
2007-11-02 04:24:00,0.95005,0.95005,0.95,0.95005,24200000.0
2007-11-02 04:25:00,0.95005,0.95005,0.95,0.95005,55300000.0
2007-11-02 04:26:00,0.95005,0.95005,0.94995,0.94995,38400000.0
2007-11-02 04:27:00,0.94995,0.9501,0.94995,0.95005,59900000.0
2007-11-02 04:28:00,0.95005,0.95005,0.95,0.95005,27400000.0
2007-11-02 04:29:00,0.94995,0.9501,0.94995,0.9501,53900000.0
2007-11-02 04:30:00,0.95005,0.95005,0.95,0.95,21100000.0
2007-11-02 04:31:00,0.95005,0.95005,0.95,0.95,32800000.0
2007-11-02 04:32:00,0.95005,0.95005,0.9499,0.94995,222700000.0
2007-11-02 04:33:00,0.94995,0.94995,0.94985,0.94985,120300000.0
2007-11-02 04:34:00,0.94985,0.9499,0.94955,0.9496,373600000.0
2007-11-02 04:35:00,0.9496,0.9496,0.94925,0.94925,304800000.0
2007-11-02 04:36:00,0.94925,0.94925,0.94905,0.94905,337200000.0
2007-11-02 04:37:00,0.949,0.94905,0.949,0.94905,237800000.0
2007-11-02 04:38:00,0.94895,0.949,0.94885,0.94885,456800000.0
2007-11-02 04:39:00,0.9489,0.94895,0.9488,0.9489,232900000.0
2007-11-02 04:40:00,0.9489,0.9491,0.9488,0.94885,126700000.0
2007-11-02 04:41:00,0.94885,0.9489,0.94875,0.9489,42700000.0
2007-11-02 04:42:00,0.9489,0.9489,0.94885,0.9489,131100000.0
2007-11-02 04:43:00,0.9489,0.94905,0.94885,0.94905,244300000.0
2007-11-02 04:44:00,0.94905,0.94905,0.949,0.94905,31900000.0
2007-11-02 04:45:00,0.94905,0.9496,0.949,0.9496,375600000.0
2007-11-02 04:46:00,0.9496,0.94975,0.94955,0.9497,192700000.0
2007-11-02 04:47:00,0.9497,0.94975,0.9496,0.94965,344999997.0
2007-11-02 04:48:00,0.9496,0.9497,0.9496,0.9497,220599999.0
2007-11-02 04:49:00,0.9497,0.94975,0.94965,0.9497,197100000.0
2007-11-02 04:50:00,0.94945,0.94965,0.94945,0.9496,80400000.0
2007-11-02 04:51:00,0.9496,0.94965,0.94955,0.94965,161600000.0
2007-11-02 04:52:00,0.94965,0.94985,0.94965,0.94985,100400000.0
2007-11-02 04:53:00,0.94985,0.95,0.94985,0.94995,350800000.0
2007-11-02 04:54:00,0.94995,0.94995,0.9498,0.94985,214400000.0
2007-11-02 04:55:00,0.94985,0.94985,0.9498,0.9498,40000000.0
2007-11-02 04:56:00,0.94975,0.94975,0.94965,0.9497,40500000.0
2007-11-02 04:57:00,0.9497,0.9498,0.94965,0.94965,224500000.0
2007-11-02 04:58:00,0.94965,0.9497,0.9496,0.9497,185600000.0
2007-11-02 04:59:00,0.9497,0.9497,0.9497,0.9497,35200000.0
2007-11-02 05:00:00,0.9497,0.9497,0.9496,0.9497,54500000.0
2007-11-02 05:01:00,0.9497,0.9497,0.94965,0.94965,32000000.0
2007-11-02 05:02:00,0.94965,0.94965,0.94965,0.94965,30400000.0
2007-11-02 05:03:00,0.94965,0.94965,0.9496,0.94965,174000000.0
2007-11-02 05:04:00,0.94965,0.94965,0.94955,0.94965,120500000.0
2007-11-02 05:05:00,0.94965,0.94965,0.94965,0.94965,84800000.0
2007-11-02 05:06:00,0.94965,0.94965,0.94965,0.94965,6400000.0
2007-11-02 05:07:00,0.94965,0.94975,0.94965,0.9497,162900000.0
2007-11-02 05:08:00,0.9496,0.9496,0.94955,0.9496,100700000.0
2007-11-02 05:09:00,0.9496,0.9496,0.949,0.949,278000000.0
2007-11-02 05:10:00,0.949,0.94925,0.94895,0.94925,269600000.0
2007-11-02 05:11:00,0.94925,0.94925,0.94895,0.94895,374999999.0
2007-11-02 05:12:00,0.949,0.9491,0.949,0.949,97000000.0
2007-11-02 05:13:00,0.94895,0.949,0.94895,0.94895,100000000.0
2007-11-02 05:14:00,0.94895,0.9491,0.94895,0.949,87500000.0
2007-11-02 05:15:00,0.94895,0.9491,0.9489,0.94905,99700000.0
2007-11-02 05:16:00,0.94905,0.9491,0.94905,0.9491,36100000.0
2007-11-02 05:17:00,0.9491,0.9491,0.9489,0.9489,98800000.0
2007-11-02 05:18:00,0.9489,0.949,0.9489,0.9489,297500000.0
2007-11-02 05:19:00,0.9489,0.949,0.9489,0.9489,99900000.0
2007-11-02 05:20:00,0.94895,0.94895,0.94885,0.9489,70900000.0
2007-11-02 05:21:00,0.94885,0.94895,0.94885,0.94895,256500000.0
2007-11-02 05:22:00,0.94895,0.94895,0.94895,0.94895,44100000.0
2007-11-02 05:23:00,0.94895,0.94895,0.94895,0.94895,20000000.0
2007-11-02 05:24:00,0.94895,0.9492,0.94885,0.9489,349300000.0
2007-11-02 05:25:00,0.9489,0.9489,0.94875,0.9488,287500000.0
2007-11-02 05:26:00,0.9488,0.94885,0.94865,0.94875,235400002.0
2007-11-02 05:27:00,0.94875,0.94875,0.9486,0.94865,331700001.0
2007-11-02 05:28:00,0.94865,0.94865,0.94865,0.94865,81200000.0
2007-11-02 05:29:00,0.94865,0.94885,0.94865,0.9487,291600000.0
2007-11-02 05:30:00,0.94865,0.9487,0.94865,0.9487,86300000.0
2007-11-02 05:31:00,0.9487,0.9487,0.94855,0.9487,145999996.0
2007-11-02 05:32:00,0.9487,0.94885,0.9487,0.94885,131600000.0
2007-11-02 05:33:00,0.94885,0.94885,0.9488,0.94885,63700000.0
2007-11-02 05:34:00,0.94885,0.94885,0.94875,0.94875,43400000.0
2007-11-02 05:35:00,0.9487,0.9487,0.94865,0.9487,45100000.0
2007-11-02 05:36:00,0.9487,0.94875,0.94865,0.9487,36800000.0
2007-11-02 05:37:00,0.9487,0.9487,0.9487,0.9487,52500000.0
2007-11-02 05:38:00,0.9487,0.9488,0.94865,0.94875,192300002.0
2007-11-02 05:39:00,0.94875,0.9488,0.9487,0.9488,54700000.0
2007-11-02 05:40:00,0.9488,0.94895,0.94875,0.94895,212300000.0
2007-11-02 05:41:00,0.94895,0.94895,0.9489,0.9489,81900000.0
2007-11-02 05:42:00,0.9489,0.9489,0.9487,0.94875,55700000.0
2007-11-02 05:43:00,0.94875,0.94875,0.94865,0.94875,60700000.0
2007-11-02 05:44:00,0.94875,0.94875,0.94865,0.94865,99400000.0
2007-11-02 05:45:00,0.9486,0.94865,0.9486,0.94865,71900000.0
2007-11-02 05:46:00,0.94865,0.94865,0.9486,0.94865,45300000.0
2007-11-02 05:47:00,0.94865,0.94865,0.94865,0.94865,118600000.0
2007-11-02 05:48:00,0.94865,0.94865,0.9486,0.94865,121300000.0
2007-11-02 05:49:00,0.94865,0.94865,0.94855,0.94865,130999999.0
2007-11-02 05:50:00,0.9486,0.94865,0.94855,0.94865,137900000.0
2007-11-02 05:51:00,0.94865,0.94865,0.94855,0.94865,163599996.0
2007-11-02 05:52:00,0.94865,0.94865,0.94855,0.94865,277500001.0
2007-11-02 05:53:00,0.94865,0.94875,0.94865,0.94875,169000002.0
2007-11-02 05:54:00,0.94875,0.94875,0.94875,0.94875,67200000.0
2007-11-02 05:55:00,0.94875,0.94875,0.9486,0.9486,123600000.0
2007-11-02 05:56:00,0.9486,0.94865,0.94855,0.94855,85700000.0
2007-11-02 05:57:00,0.94855,0.94855,0.94855,0.94855,8000000.0
2007-11-02 05:58:00,0.94855,0.94855,0.94845,0.94855,41900000.0
2007-11-02 05:59:00,0.94855,0.94855,0.9475,0.94755,397800000.0
2007-11-02 06:00:00,0.94755,0.9479,0.9475,0.9476,469399998.0
2007-11-02 06:01:00,0.9476,0.94765,0.94755,0.94765,576600000.0
2007-11-02 06:02:00,0.9476,0.94765,0.94745,0.94765,337599996.0
2007-11-02 06:03:00,0.94765,0.9478,0.94765,0.94775,302399998.0
2007-11-02 06:04:00,0.9477,0.94775,0.94765,0.94765,333699999.0
2007-11-02 06:05:00,0.94765,0.94775,0.94765,0.9477,281499998.0
2007-11-02 06:06:00,0.94775,0.94775,0.94765,0.94765,26100000.0
2007-11-02 06:07:00,0.94765,0.94775,0.94765,0.94775,50200000.0
2007-11-02 06:08:00,0.94775,0.94795,0.9477,0.94795,230300000.0
2007-11-02 06:09:00,0.94795,0.94805,0.9479,0.94805,170700000.0
2007-11-02 06:10:00,0.94805,0.94815,0.94805,0.94815,66300000.0
2007-11-02 06:11:00,0.94815,0.94815,0.9481,0.9481,158300000.0
2007-11-02 06:12:00,0.9481,0.94815,0.9481,0.9481,406000000.0
2007-11-02 06:13:00,0.94815,0.94825,0.94805,0.9482,146800000.0
2007-11-02 06:14:00,0.9482,0.94825,0.9481,0.94815,136100000.0
2007-11-02 06:15:00,0.94815,0.94815,0.94815,0.94815,5600000.0
2007-11-02 06:16:00,0.94815,0.94815,0.94815,0.94815,6400000.0
2007-11-02 06:17:00,0.94815,0.94815,0.9481,0.9481,37100000.0
2007-11-02 06:18:00,0.9481,0.9481,0.94805,0.9481,50300000.0
2007-11-02 06:19:00,0.94805,0.9481,0.94805,0.9481,55400000.0
2007-11-02 06:20:00,0.9481,0.94815,0.94805,0.94815,158599993.0
2007-11-02 06:21:00,0.9481,0.9481,0.94795,0.948,72600000.0
2007-11-02 06:22:00,0.9481,0.9481,0.9481,0.9481,16000000.0
2007-11-02 06:23:00,0.9481,0.9481,0.9481,0.9481,64000000.0
2007-11-02 06:24:00,0.9481,0.9481,0.94805,0.94805,71200000.0
2007-11-02 06:25:00,0.94805,0.94805,0.94795,0.94795,102000000.0
2007-11-02 06:26:00,0.94795,0.94805,0.94795,0.94805,160800000.0
2007-11-02 06:27:00,0.94805,0.9481,0.94805,0.9481,140000000.0
2007-11-02 06:28:00,0.9481,0.9481,0.94795,0.948,316200002.0
2007-11-02 06:29:00,0.94805,0.9481,0.948,0.948,327000000.0
2007-11-02 06:30:00,0.948,0.9481,0.948,0.94805,358600000.0
2007-11-02 06:31:00,0.94805,0.9483,0.94805,0.9483,660300003.0
2007-11-02 06:32:00,0.9483,0.9484,0.94825,0.94825,279199992.0
2007-11-02 06:33:00,0.94825,0.9486,0.94825,0.94855,241999998.0
2007-11-02 06:34:00,0.9486,0.9487,0.94855,0.9487,133800001.0
2007-11-02 06:35:00,0.9487,0.94885,0.9487,0.9488,402600004.0
2007-11-02 06:36:00,0.9488,0.94885,0.9488,0.9488,162100004.0
2007-11-02 06:37:00,0.9488,0.9488,0.94875,0.9488,290100000.0
2007-11-02 06:38:00,0.94875,0.94885,0.94875,0.9488,410700006.0
2007-11-02 06:39:00,0.9488,0.9488,0.94875,0.9488,224400000.0
2007-11-02 06:40:00,0.9488,0.94885,0.9488,0.94885,306400000.0
2007-11-02 06:41:00,0.94885,0.9489,0.9488,0.94885,274100000.0
2007-11-02 06:42:00,0.94885,0.94885,0.94885,0.94885,73600000.0
2007-11-02 06:43:00,0.94885,0.9492,0.9488,0.94885,448100000.0
2007-11-02 06:44:00,0.94885,0.949,0.9488,0.94895,233800000.0
2007-11-02 06:45:00,0.94895,0.94895,0.9488,0.94885,157000000.0
2007-11-02 06:46:00,0.94885,0.94885,0.94875,0.9488,235600000.0
2007-11-02 06:47:00,0.9488,0.9489,0.94835,0.94835,948000000.0
2007-11-02 06:48:00,0.94835,0.94835,0.9483,0.94835,86100000.0
2007-11-02 06:49:00,0.94835,0.9487,0.94835,0.94865,200000000.0
2007-11-02 06:50:00,0.9487,0.9488,0.94865,0.94865,124600000.0
2007-11-02 06:51:00,0.94865,0.9487,0.94865,0.9487,89600000.0
2007-11-02 06:52:00,0.9487,0.9487,0.9486,0.94865,116800000.0
2007-11-02 06:53:00,0.94865,0.94865,0.94855,0.9486,125500000.0
2007-11-02 06:54:00,0.9486,0.9486,0.94835,0.94845,244200000.0
2007-11-02 06:55:00,0.9485,0.94855,0.94845,0.94855,56300000.0
2007-11-02 06:56:00,0.94855,0.94855,0.94845,0.9485,322300000.0
2007-11-02 06:57:00,0.9485,0.94855,0.94845,0.94855,113900001.0
2007-11-02 06:58:00,0.94855,0.94855,0.94855,0.94855,80000000.0
2007-11-02 06:59:00,0.94855,0.9487,0.94855,0.94865,162899999.0
2007-11-02 07:00:00,0.9487,0.9487,0.94865,0.9487,51400000.0
2007-11-02 07:01:00,0.94865,0.9487,0.94865,0.9487,107200000.0
2007-11-02 07:02:00,0.9487,0.9489,0.9487,0.9489,504100001.0
2007-11-02 07:03:00,0.9491,0.94935,0.9489,0.9491,750699999.0
2007-11-02 07:04:00,0.9491,0.94925,0.9491,0.94925,173800000.0
2007-11-02 07:05:00,0.94925,0.94925,0.9488,0.949,219400000.0
2007-11-02 07:06:00,0.949,0.949,0.94875,0.94875,122800000.0
2007-11-02 07:07:00,0.94875,0.94875,0.94835,0.9487,639800000.0
2007-11-02 07:08:00,0.94865,0.9487,0.94835,0.94865,357800000.0
2007-11-02 07:09:00,0.9487,0.9488,0.94865,0.94875,274000000.0
2007-11-02 07:10:00,0.9488,0.9488,0.94865,0.9487,383000000.0
2007-11-02 07:11:00,0.94865,0.9487,0.94865,0.9487,222000000.0
2007-11-02 07:12:00,0.9487,0.9487,0.9487,0.9487,144000000.0
2007-11-02 07:13:00,0.9487,0.9487,0.94865,0.9487,320900000.0
2007-11-02 07:14:00,0.9487,0.9488,0.9487,0.9488,184000000.0
2007-11-02 07:15:00,0.9488,0.9488,0.94875,0.9488,182100000.0
2007-11-02 07:16:00,0.9488,0.9488,0.94875,0.9488,145400000.0
2007-11-02 07:17:00,0.9488,0.9488,0.94875,0.94875,74000000.0
2007-11-02 07:18:00,0.9488,0.94895,0.9488,0.9489,321800000.0
2007-11-02 07:19:00,0.94895,0.94905,0.9489,0.949,254900000.0
2007-11-02 07:20:00,0.94895,0.94915,0.94895,0.94915,74700000.0
2007-11-02 07:21:00,0.94915,0.94915,0.949,0.9491,707000000.0
2007-11-02 07:22:00,0.9491,0.94925,0.94905,0.94915,122100000.0
2007-11-02 07:23:00,0.94915,0.94915,0.9491,0.9491,58800000.0
2007-11-02 07:24:00,0.9492,0.9493,0.94915,0.94925,739600010.0
2007-11-02 07:25:00,0.94925,0.95015,0.9492,0.94965,413100000.0
2007-11-02 07:26:00,0.94965,0.95015,0.94965,0.95005,166100000.0
2007-11-02 07:27:00,0.95,0.95015,0.94995,0.95015,386500000.0
2007-11-02 07:28:00,0.95015,0.95015,0.95015,0.95015,36100000.0
2007-11-02 07:29:00,0.95015,0.95015,0.95,0.95,147000000.0
2007-11-02 07:30:00,0.95,0.95,0.95,0.95,51800000.0
2007-11-02 07:31:00,0.95,0.9502,0.9499,0.95,358700000.0
2007-11-02 07:32:00,0.95,0.95,0.9496,0.94995,513599999.0
2007-11-02 07:33:00,0.94995,0.95,0.94995,0.95,187300000.0
2007-11-02 07:34:00,0.94995,0.95005,0.94995,0.95,140700000.0
2007-11-02 07:35:00,0.95005,0.95005,0.94995,0.95,320100001.0
2007-11-02 07:36:00,0.95,0.9501,0.94995,0.95005,197400000.0
2007-11-02 07:37:00,0.95005,0.95005,0.94995,0.95,543800000.0
2007-11-02 07:38:00,0.95,0.9501,0.94995,0.9501,272500001.0
2007-11-02 07:39:00,0.9501,0.9501,0.9501,0.9501,220800000.0
2007-11-02 07:40:00,0.9501,0.9501,0.9498,0.95,428399999.0
2007-11-02 07:41:00,0.95,0.95005,0.94985,0.94985,347400001.0
2007-11-02 07:42:00,0.9498,0.95,0.9498,0.95,183799999.0
2007-11-02 07:43:00,0.95,0.95,0.94985,0.94985,122500000.0
2007-11-02 07:44:00,0.94985,0.9499,0.9494,0.9495,462500000.0
2007-11-02 07:45:00,0.94955,0.9499,0.94935,0.9499,486499999.0
2007-11-02 07:46:00,0.9499,0.9499,0.94955,0.94955,73100000.0
2007-11-02 07:47:00,0.94955,0.94955,0.9495,0.9495,40400000.0
2007-11-02 07:48:00,0.9495,0.9498,0.9495,0.9496,274800000.0
2007-11-02 07:49:00,0.9496,0.94985,0.9496,0.94975,136700000.0
2007-11-02 07:50:00,0.94975,0.94985,0.94955,0.9498,405599998.0
2007-11-02 07:51:00,0.9498,0.94985,0.9497,0.94975,105300000.0
2007-11-02 07:52:00,0.94975,0.94975,0.94945,0.94945,135400000.0
2007-11-02 07:53:00,0.94945,0.9495,0.9492,0.94925,177600000.0
2007-11-02 07:54:00,0.94925,0.94935,0.94925,0.94935,76400000.0
2007-11-02 07:55:00,0.94935,0.94945,0.94925,0.9494,166999998.0
2007-11-02 07:56:00,0.94945,0.94965,0.94935,0.9495,263500000.0
2007-11-02 07:57:00,0.9495,0.94965,0.94945,0.9496,136000001.0
2007-11-02 07:58:00,0.9496,0.9496,0.9496,0.9496,88800000.0
2007-11-02 07:59:00,0.9496,0.9496,0.94955,0.94955,114400002.0
2007-11-02 08:00:00,0.94955,0.94965,0.94955,0.9496,167200001.0
2007-11-02 08:01:00,0.9496,0.9496,0.9496,0.9496,52800000.0
2007-11-02 08:02:00,0.9496,0.9496,0.94955,0.9496,94400000.0
2007-11-02 08:03:00,0.9496,0.9496,0.9495,0.9495,56900000.0
2007-11-02 08:04:00,0.94945,0.9495,0.94945,0.94945,62800000.0
2007-11-02 08:05:00,0.94945,0.9495,0.94945,0.94945,88800000.0
2007-11-02 08:06:00,0.9494,0.9496,0.94935,0.94955,108800000.0
2007-11-02 08:07:00,0.94955,0.9501,0.94955,0.9501,368800000.0
2007-11-02 08:08:00,0.9501,0.95065,0.9501,0.9506,162400000.0
2007-11-02 08:09:00,0.9506,0.9511,0.9506,0.95105,541399994.0
2007-11-02 08:10:00,0.95105,0.95175,0.95095,0.95165,500499997.0
2007-11-02 08:11:00,0.95165,0.95165,0.95105,0.9513,484599999.0
2007-11-02 08:12:00,0.9513,0.95135,0.9513,0.95135,194400000.0
2007-11-02 08:13:00,0.95135,0.95145,0.95105,0.95105,120700000.0
2007-11-02 08:14:00,0.9511,0.95125,0.9511,0.9512,242700000.0
2007-11-02 08:15:00,0.9512,0.95135,0.9512,0.95135,201999998.0
2007-11-02 08:16:00,0.95135,0.95135,0.95095,0.9513,424399997.0
2007-11-02 08:17:00,0.95125,0.95125,0.9512,0.95125,105300000.0
2007-11-02 08:18:00,0.9512,0.9512,0.951,0.9511,419700000.0
2007-11-02 08:19:00,0.9511,0.95115,0.9509,0.95095,204800000.0
2007-11-02 08:20:00,0.95095,0.95095,0.95025,0.9503,256500000.0
2007-11-02 08:21:00,0.9503,0.95045,0.94975,0.94975,383400000.0
2007-11-02 08:22:00,0.9498,0.95005,0.9498,0.95005,231500000.0
2007-11-02 08:23:00,0.95005,0.95005,0.95,0.95,41000000.0
2007-11-02 08:24:00,0.95005,0.95005,0.95,0.95005,112100000.0
2007-11-02 08:25:00,0.95005,0.95005,0.95,0.95005,18800000.0
2007-11-02 08:26:00,0.95005,0.95005,0.95,0.95005,65600000.0
2007-11-02 08:27:00,0.95005,0.95005,0.94995,0.95005,39200000.0
2007-11-02 08:28:00,0.95005,0.95005,0.95,0.95,57100000.0
2007-11-02 08:29:00,0.95,0.95015,0.95,0.95015,150600000.0
2007-11-02 08:30:00,0.95015,0.95015,0.95,0.95,251600000.0
2007-11-02 08:31:00,0.95,0.95045,0.94975,0.95015,271800000.0
2007-11-02 08:32:00,0.95015,0.95015,0.94985,0.94985,164000000.0
2007-11-02 08:33:00,0.94985,0.94985,0.94965,0.94965,120800000.0
2007-11-02 08:34:00,0.94965,0.94965,0.9483,0.9484,640500000.0
2007-11-02 08:35:00,0.9485,0.949,0.9485,0.949,556800000.0
2007-11-02 08:36:00,0.949,0.94915,0.94895,0.949,104600000.0
2007-11-02 08:37:00,0.949,0.949,0.94885,0.9489,69900000.0
2007-11-02 08:38:00,0.94885,0.9489,0.9485,0.9485,64900000.0
2007-11-02 08:39:00,0.94845,0.9485,0.9483,0.9485,129200000.0
2007-11-02 08:40:00,0.9485,0.9485,0.94845,0.94845,46800000.0
2007-11-02 08:41:00,0.94845,0.9486,0.9481,0.9481,161600000.0
2007-11-02 08:42:00,0.9481,0.9485,0.9481,0.9485,210100000.0
2007-11-02 08:43:00,0.9485,0.9486,0.9485,0.94855,164400000.0
2007-11-02 08:44:00,0.94855,0.94865,0.94845,0.94865,175600000.0
2007-11-02 08:45:00,0.94865,0.94875,0.9485,0.9485,197600007.0
2007-11-02 08:46:00,0.9485,0.9486,0.94835,0.9485,104800000.0
2007-11-02 08:47:00,0.9485,0.9485,0.94845,0.9485,73600000.0
2007-11-02 08:48:00,0.9484,0.9485,0.9484,0.9485,53600000.0
2007-11-02 08:49:00,0.9485,0.9485,0.94825,0.9485,34400000.0
2007-11-02 08:50:00,0.9485,0.9485,0.9483,0.9483,56800000.0
2007-11-02 08:51:00,0.94845,0.9485,0.94825,0.9485,141000001.0
2007-11-02 08:52:00,0.9485,0.9487,0.94845,0.9487,174400002.0
2007-11-02 08:53:00,0.9487,0.9487,0.94865,0.9487,137200000.0
2007-11-02 08:54:00,0.9487,0.9487,0.94845,0.9485,156400002.0
2007-11-02 08:55:00,0.9484,0.94865,0.9484,0.94865,41600000.0
2007-11-02 08:56:00,0.94865,0.94865,0.94775,0.94795,306300000.0
2007-11-02 08:57:00,0.94795,0.948,0.94795,0.948,146800000.0
2007-11-02 08:58:00,0.948,0.948,0.94775,0.94775,217700007.0
2007-11-02 08:59:00,0.9478,0.948,0.94745,0.94755,296100002.0
2007-11-02 09:00:00,0.94755,0.9476,0.9471,0.9474,527600000.0
2007-11-02 09:01:00,0.9474,0.9474,0.9471,0.9471,477200000.0
2007-11-02 09:02:00,0.9471,0.9473,0.94705,0.94705,332800000.0
2007-11-02 09:03:00,0.94705,0.94725,0.9469,0.9472,340399999.0
2007-11-02 09:04:00,0.94705,0.9472,0.947,0.947,265600000.0
2007-11-02 09:05:00,0.94695,0.9471,0.9468,0.9468,385100000.0
2007-11-02 09:06:00,0.9468,0.9469,0.9468,0.94685,100400000.0
2007-11-02 09:07:00,0.94675,0.94695,0.9465,0.9466,245400000.0
2007-11-02 09:08:00,0.9466,0.94725,0.9466,0.94725,304000002.0
2007-11-02 09:09:00,0.9472,0.94725,0.94685,0.9469,280400000.0
2007-11-02 09:10:00,0.94685,0.947,0.94685,0.9469,198400000.0
2007-11-02 09:11:00,0.9469,0.9469,0.9466,0.9466,103900000.0
2007-11-02 09:12:00,0.9465,0.9468,0.94645,0.9468,232600000.0
2007-11-02 09:13:00,0.9468,0.9468,0.94645,0.9466,294799999.0
2007-11-02 09:14:00,0.9466,0.9466,0.94645,0.9465,257600000.0
2007-11-02 09:15:00,0.9465,0.94655,0.9463,0.94635,370400000.0
2007-11-02 09:16:00,0.9464,0.9466,0.94595,0.94595,583300003.0
2007-11-02 09:17:00,0.94595,0.94595,0.94565,0.94575,517800000.0
2007-11-02 09:18:00,0.94575,0.94575,0.94545,0.9455,782400000.0
2007-11-02 09:19:00,0.9455,0.94575,0.9455,0.94575,326000000.0
2007-11-02 09:20:00,0.94575,0.94575,0.94545,0.94555,514400001.0
2007-11-02 09:21:00,0.94555,0.94575,0.94555,0.94555,317400000.0
2007-11-02 09:22:00,0.94555,0.94555,0.9454,0.94555,165500000.0
2007-11-02 09:23:00,0.94555,0.94565,0.9454,0.94555,145100000.0
2007-11-02 09:24:00,0.94555,0.94565,0.9455,0.94555,164000000.0
2007-11-02 09:25:00,0.94555,0.94555,0.9454,0.94545,204100000.0
2007-11-02 09:26:00,0.94545,0.9456,0.9454,0.9456,586299995.0
2007-11-02 09:27:00,0.9456,0.9457,0.9454,0.9457,259900000.0
2007-11-02 09:28:00,0.9457,0.94585,0.94565,0.9458,251200000.0
2007-11-02 09:29:00,0.9458,0.9458,0.9456,0.9457,102200000.0
2007-11-02 09:30:00,0.9457,0.94585,0.9457,0.94585,143200000.0
2007-11-02 09:31:00,0.94585,0.94585,0.9458,0.9458,133600000.0
2007-11-02 09:32:00,0.9458,0.9458,0.9457,0.9457,35900000.0
2007-11-02 09:33:00,0.9457,0.9457,0.94555,0.94555,105400000.0
2007-11-02 09:34:00,0.9456,0.94565,0.9453,0.9455,191400000.0
2007-11-02 09:35:00,0.9455,0.9455,0.9454,0.9455,111200000.0
2007-11-02 09:36:00,0.9455,0.9455,0.9452,0.9454,85500000.0
2007-11-02 09:37:00,0.9454,0.94545,0.94525,0.9454,23600000.0
2007-11-02 09:38:00,0.9454,0.9454,0.9452,0.9453,150400000.0
2007-11-02 09:39:00,0.94535,0.94555,0.9452,0.9455,96900000.0
2007-11-02 09:40:00,0.9455,0.94555,0.94545,0.9455,64900000.0
2007-11-02 09:41:00,0.9455,0.9456,0.9454,0.9456,91700000.0
2007-11-02 09:42:00,0.9456,0.94565,0.9455,0.94555,24300000.0
2007-11-02 09:43:00,0.94555,0.94555,0.94545,0.9455,96200000.0
2007-11-02 09:44:00,0.9455,0.94555,0.9455,0.9455,106500000.0
2007-11-02 09:45:00,0.9455,0.9455,0.9455,0.9455,98800000.0
2007-11-02 09:46:00,0.9455,0.9455,0.94545,0.94545,81600000.0
2007-11-02 09:47:00,0.94535,0.9455,0.94535,0.9455,130200000.0
2007-11-02 09:48:00,0.9455,0.9455,0.94535,0.94545,70000000.0
2007-11-02 09:49:00,0.94545,0.9455,0.94525,0.9454,130600000.0
2007-11-02 09:50:00,0.94525,0.9455,0.94525,0.94545,58600000.0
2007-11-02 09:51:00,0.94545,0.9455,0.94545,0.9455,35700000.0
2007-11-02 09:52:00,0.9455,0.9455,0.94525,0.94525,126200000.0
2007-11-02 09:53:00,0.94525,0.94525,0.94515,0.94525,59600000.0
2007-11-02 09:54:00,0.94525,0.94525,0.94515,0.94525,93800000.0
2007-11-02 09:55:00,0.94525,0.94525,0.9452,0.9452,57300000.0
2007-11-02 09:56:00,0.9452,0.94535,0.94515,0.9452,127600000.0
2007-11-02 09:57:00,0.9452,0.94525,0.94515,0.94515,61800000.0
2007-11-02 09:58:00,0.94515,0.9452,0.9451,0.94515,98600000.0
2007-11-02 09:59:00,0.94515,0.9453,0.9451,0.94525,34900000.0
2007-11-02 10:00:00,0.94525,0.94525,0.9451,0.9451,53500000.0
2007-11-02 10:01:00,0.9451,0.9452,0.94495,0.945,54055900.0
2007-11-02 10:02:00,0.945,0.945,0.9447,0.94485,202180442.0
2007-11-02 10:03:00,0.94475,0.9451,0.94475,0.94505,248759607.0
2007-11-02 10:04:00,0.94505,0.94525,0.94505,0.9452,211700000.0
2007-11-02 10:05:00,0.9452,0.94525,0.94515,0.94515,127300000.0
2007-11-02 10:06:00,0.94515,0.9455,0.94515,0.9455,313000000.0
2007-11-02 10:07:00,0.9455,0.94555,0.9454,0.9455,221000000.0
2007-11-02 10:08:00,0.9455,0.9455,0.94545,0.94545,195800000.0
2007-11-02 10:09:00,0.94545,0.9455,0.94545,0.9455,27600000.0
2007-11-02 10:10:00,0.9455,0.94555,0.94525,0.94545,240400000.0
2007-11-02 10:11:00,0.94545,0.94565,0.9453,0.9455,257600000.0
2007-11-02 10:12:00,0.9455,0.94565,0.9455,0.94555,210100002.0
2007-11-02 10:13:00,0.9455,0.94565,0.94545,0.94565,176700000.0
2007-11-02 10:14:00,0.9456,0.94575,0.94545,0.94545,345900000.0
2007-11-02 10:15:00,0.94545,0.94555,0.94525,0.94555,115800000.0
2007-11-02 10:16:00,0.94555,0.9456,0.94535,0.9454,341999999.0
2007-11-02 10:17:00,0.94545,0.94555,0.94535,0.9454,294100000.0
2007-11-02 10:18:00,0.94545,0.94545,0.94545,0.94545,98400000.0
2007-11-02 10:19:00,0.94545,0.9458,0.9454,0.9456,261700000.0
2007-11-02 10:20:00,0.94565,0.9458,0.94525,0.9455,1024999995.0
2007-11-02 10:21:00,0.94545,0.94575,0.94545,0.9455,176400000.0
2007-11-02 10:22:00,0.9455,0.9455,0.9455,0.9455,72800000.0
2007-11-02 10:23:00,0.94545,0.9458,0.94545,0.9458,201800000.0
2007-11-02 10:24:00,0.9458,0.94645,0.9457,0.94625,819400000.0
2007-11-02 10:25:00,0.94625,0.94665,0.9462,0.94665,624600001.0
2007-11-02 10:26:00,0.9466,0.94685,0.9466,0.94685,374500000.0
2007-11-02 10:27:00,0.94685,0.94685,0.9467,0.94675,229500000.0
2007-11-02 10:28:00,0.94675,0.94675,0.9465,0.94655,182200000.0
2007-11-02 10:29:00,0.94655,0.94655,0.94625,0.94645,441400001.0
2007-11-02 10:30:00,0.94645,0.94655,0.94635,0.94655,771899997.0
2007-11-02 10:31:00,0.94655,0.9471,0.94655,0.9471,282500000.0
2007-11-02 10:32:00,0.94705,0.94725,0.94705,0.9472,436999999.0
2007-11-02 10:33:00,0.94725,0.94725,0.9472,0.9472,233400000.0
2007-11-02 10:34:00,0.9472,0.94725,0.9471,0.9472,220599998.0
2007-11-02 10:35:00,0.94725,0.94725,0.94725,0.94725,207700000.0
2007-11-02 10:36:00,0.94725,0.94785,0.94715,0.9476,686700000.0
2007-11-02 10:37:00,0.94765,0.9477,0.9474,0.9474,759600004.0
2007-11-02 10:38:00,0.9474,0.9474,0.94725,0.94725,171700000.0
2007-11-02 10:39:00,0.94725,0.94745,0.94705,0.94705,489299998.0
2007-11-02 10:40:00,0.94705,0.94715,0.9469,0.947,551000000.0
2007-11-02 10:41:00,0.947,0.94715,0.94695,0.94705,595300002.0
2007-11-02 10:42:00,0.94705,0.9472,0.94705,0.9472,221700001.0
2007-11-02 10:43:00,0.9472,0.94765,0.94715,0.94755,387900000.0
2007-11-02 10:44:00,0.94755,0.9476,0.94745,0.94745,482300000.0
2007-11-02 10:45:00,0.9475,0.9476,0.94745,0.9476,751199986.0
2007-11-02 10:46:00,0.9476,0.94775,0.94755,0.9476,533799999.0
2007-11-02 10:47:00,0.94755,0.948,0.94755,0.948,554200000.0
2007-11-02 10:48:00,0.948,0.948,0.94765,0.94775,294500000.0
2007-11-02 10:49:00,0.94775,0.9478,0.94715,0.9473,303400000.0
2007-11-02 10:50:00,0.9473,0.9477,0.94725,0.94765,302900000.0
2007-11-02 10:51:00,0.94765,0.9477,0.94745,0.94755,108600000.0
2007-11-02 10:52:00,0.94755,0.94765,0.9474,0.94755,272600000.0
2007-11-02 10:53:00,0.94755,0.94785,0.94745,0.94775,282500000.0
2007-11-02 10:54:00,0.94775,0.94775,0.94755,0.94765,43800000.0
2007-11-02 10:55:00,0.94765,0.94765,0.9473,0.94735,553500001.0
2007-11-02 10:56:00,0.94735,0.94735,0.94715,0.94735,255500000.0
2007-11-02 10:57:00,0.94725,0.94725,0.94705,0.94715,470000000.0
2007-11-02 10:58:00,0.9471,0.94725,0.94705,0.9471,733799994.0
2007-11-02 10:59:00,0.9471,0.9471,0.94675,0.94675,538600002.0
2007-11-02 11:00:00,0.9467,0.94685,0.9467,0.94685,180700000.0
2007-11-02 11:01:00,0.94685,0.94685,0.9465,0.9467,308400000.0
2007-11-02 11:02:00,0.9467,0.94695,0.9467,0.94695,610699997.0
2007-11-02 11:03:00,0.94695,0.947,0.94685,0.94685,169800000.0
2007-11-02 11:04:00,0.94685,0.94695,0.94685,0.94685,255000000.0
2007-11-02 11:05:00,0.94685,0.94695,0.9467,0.94685,365200000.0
2007-11-02 11:06:00,0.9468,0.94695,0.94665,0.94665,396400000.0
2007-11-02 11:07:00,0.94665,0.94665,0.94635,0.94635,233900000.0
2007-11-02 11:08:00,0.94635,0.94645,0.94605,0.94615,333500000.0
2007-11-02 11:09:00,0.94615,0.9466,0.94615,0.9464,233200000.0
2007-11-02 11:10:00,0.9464,0.9465,0.9464,0.9465,272500000.0
2007-11-02 11:11:00,0.9465,0.9467,0.94645,0.9465,198300000.0
2007-11-02 11:12:00,0.9465,0.9466,0.94645,0.94645,208800000.0
2007-11-02 11:13:00,0.94645,0.94655,0.94625,0.94645,243200000.0
2007-11-02 11:14:00,0.9465,0.9465,0.94625,0.94625,342905730.0
2007-11-02 11:15:00,0.94625,0.94625,0.94515,0.9452,460752877.0
2007-11-02 11:16:00,0.9452,0.9459,0.9452,0.9459,472600000.0
2007-11-02 11:17:00,0.9459,0.9459,0.94555,0.94555,256000000.0
2007-11-02 11:18:00,0.9456,0.9457,0.9456,0.9457,203600000.0
2007-11-02 11:19:00,0.9457,0.9457,0.9456,0.94565,239000000.0
2007-11-02 11:20:00,0.94565,0.9457,0.94565,0.94565,129300000.0
2007-11-02 11:21:00,0.94565,0.94595,0.94565,0.94585,143400000.0
2007-11-02 11:22:00,0.94585,0.9461,0.94585,0.946,214600000.0
2007-11-02 11:23:00,0.946,0.94605,0.94575,0.94575,128700000.0
2007-11-02 11:24:00,0.94575,0.9458,0.9457,0.9458,308300000.0
2007-11-02 11:25:00,0.94575,0.9459,0.94575,0.94585,178000000.0
2007-11-02 11:26:00,0.94585,0.9461,0.94585,0.94595,208000000.0
2007-11-02 11:27:00,0.94595,0.946,0.9456,0.9456,225700000.0
2007-11-02 11:28:00,0.9456,0.9458,0.9456,0.9458,173900000.0
2007-11-02 11:29:00,0.9458,0.94595,0.9458,0.94585,113400000.0
2007-11-02 11:30:00,0.94585,0.94585,0.94565,0.94565,167800000.0
2007-11-02 11:31:00,0.94565,0.9458,0.94565,0.9458,155300000.0
2007-11-02 11:32:00,0.9458,0.94585,0.94495,0.945,654599997.0
2007-11-02 11:33:00,0.945,0.945,0.9447,0.9449,420100000.0
2007-11-02 11:34:00,0.9448,0.94515,0.94475,0.94515,304100000.0
2007-11-02 11:35:00,0.94515,0.94525,0.9447,0.94475,585100002.0
2007-11-02 11:36:00,0.94475,0.9448,0.94465,0.94475,255837564.0
2007-11-02 11:37:00,0.9448,0.94485,0.944,0.9442,545400000.0
2007-11-02 11:38:00,0.9442,0.9443,0.9441,0.9443,723200000.0
2007-11-02 11:39:00,0.9443,0.9444,0.9442,0.94435,341400000.0
2007-11-02 11:40:00,0.9444,0.9445,0.9443,0.94445,562800000.0
2007-11-02 11:41:00,0.94445,0.9445,0.9443,0.94435,380300000.0
2007-11-02 11:42:00,0.94435,0.94445,0.9443,0.9444,219400000.0
2007-11-02 11:43:00,0.9444,0.94445,0.94435,0.9444,514900000.0
2007-11-02 11:44:00,0.94445,0.94465,0.9444,0.9446,85700000.0
2007-11-02 11:45:00,0.9446,0.9448,0.9446,0.9448,213100000.0
2007-11-02 11:46:00,0.9448,0.9455,0.9448,0.94545,251400000.0
2007-11-02 11:47:00,0.94545,0.94545,0.94515,0.94515,105800000.0
2007-11-02 11:48:00,0.94515,0.94515,0.94505,0.94505,57500000.0
2007-11-02 11:49:00,0.94505,0.94505,0.9448,0.9448,75700000.0
2007-11-02 11:50:00,0.94475,0.94475,0.9445,0.94455,362600000.0
2007-11-02 11:51:00,0.94455,0.9446,0.9444,0.9446,113000000.0
2007-11-02 11:52:00,0.94455,0.9446,0.9445,0.9446,471600000.0
2007-11-02 11:53:00,0.9446,0.9447,0.9446,0.9447,70900000.0
2007-11-02 11:54:00,0.9447,0.9447,0.94455,0.9446,268200000.0
2007-11-02 11:55:00,0.94455,0.94475,0.94455,0.94475,261900001.0
2007-11-02 11:56:00,0.94465,0.9448,0.94465,0.9448,190300000.0
2007-11-02 11:57:00,0.9448,0.94565,0.9448,0.9455,285300000.0
2007-11-02 11:58:00,0.9455,0.9467,0.9455,0.94555,598600000.0
2007-11-02 11:59:00,0.94555,0.94555,0.9452,0.9452,177200000.0
2007-11-02 12:00:00,0.9452,0.9452,0.9451,0.94515,183700000.0
2007-11-02 12:01:00,0.94515,0.94515,0.9451,0.94515,32400000.0
2007-11-02 12:02:00,0.94515,0.94515,0.94505,0.94505,160500000.0
2007-11-02 12:03:00,0.94505,0.9452,0.94505,0.94505,90500000.0
2007-11-02 12:04:00,0.94505,0.9451,0.94505,0.94505,59600000.0
2007-11-02 12:05:00,0.94505,0.94505,0.94485,0.94485,106400000.0
2007-11-02 12:06:00,0.94485,0.94505,0.94475,0.94495,75100000.0
2007-11-02 12:07:00,0.94505,0.94505,0.945,0.94505,108800000.0
2007-11-02 12:08:00,0.945,0.94505,0.9448,0.945,521300000.0
2007-11-02 12:09:00,0.945,0.9459,0.94495,0.9458,604000000.0
2007-11-02 12:10:00,0.9458,0.9464,0.9457,0.94635,495100000.0
2007-11-02 12:11:00,0.94635,0.9465,0.9454,0.94585,660100000.0
2007-11-02 12:12:00,0.9459,0.9459,0.94545,0.9455,446899999.0
2007-11-02 12:13:00,0.9455,0.9456,0.94525,0.9453,361467820.0
2007-11-02 12:14:00,0.9453,0.9453,0.94525,0.9453,137600000.0
2007-11-02 12:15:00,0.9454,0.9454,0.94525,0.94535,421500000.0
2007-11-02 12:16:00,0.94535,0.94535,0.9453,0.9453,247800000.0
2007-11-02 12:17:00,0.9453,0.9453,0.9447,0.94475,878899990.0
2007-11-02 12:18:00,0.94475,0.94505,0.94475,0.94505,142999999.0
2007-11-02 12:19:00,0.94505,0.94505,0.9448,0.94495,73900000.0
2007-11-02 12:20:00,0.94495,0.94495,0.94485,0.94485,184900000.0
2007-11-02 12:21:00,0.94485,0.9451,0.94485,0.94505,262500000.0
2007-11-02 12:22:00,0.94505,0.9453,0.94505,0.9453,270800000.0
2007-11-02 12:23:00,0.9453,0.94535,0.9451,0.94515,317400002.0
2007-11-02 12:24:00,0.94515,0.94525,0.94515,0.94525,477700000.0
2007-11-02 12:25:00,0.9452,0.9453,0.94505,0.94515,204000000.0
2007-11-02 12:26:00,0.94515,0.94515,0.9451,0.9451,53100000.0
2007-11-02 12:27:00,0.94515,0.9453,0.94515,0.94525,146400000.0
2007-11-02 12:28:00,0.94525,0.94525,0.9451,0.9451,106800000.0
2007-11-02 12:29:00,0.9451,0.94525,0.9451,0.9452,99400000.0
2007-11-02 12:30:00,0.9452,0.9452,0.9451,0.9452,145300000.0
2007-11-02 12:31:00,0.9452,0.94525,0.94515,0.9452,129500000.0
2007-11-02 12:32:00,0.9452,0.9452,0.9451,0.94515,112300000.0
2007-11-02 12:33:00,0.94515,0.94515,0.9449,0.9449,657299996.0
2007-11-02 12:34:00,0.9449,0.94495,0.94455,0.94455,592200000.0
2007-11-02 12:35:00,0.94455,0.94465,0.94455,0.94465,349300000.0
2007-11-02 12:36:00,0.94465,0.94485,0.9446,0.94475,518900000.0
2007-11-02 12:37:00,0.94475,0.94485,0.94465,0.9447,210900001.0
2007-11-02 12:38:00,0.94465,0.9447,0.9445,0.9446,316000000.0
2007-11-02 12:39:00,0.9446,0.9447,0.94445,0.9447,141800000.0
2007-11-02 12:40:00,0.9447,0.9447,0.94415,0.94415,240399999.0
2007-11-02 12:41:00,0.94415,0.94425,0.9441,0.9442,294100000.0
2007-11-02 12:42:00,0.94425,0.9445,0.9442,0.94435,599500000.0
2007-11-02 12:43:00,0.94435,0.94445,0.94425,0.94435,197899999.0
2007-11-02 12:44:00,0.9443,0.94455,0.94425,0.94455,223500000.0
2007-11-02 12:45:00,0.94455,0.9447,0.94455,0.94465,413000000.0
2007-11-02 12:46:00,0.94465,0.94465,0.94425,0.9443,497582371.0
2007-11-02 12:47:00,0.9443,0.94445,0.94415,0.94445,564900000.0
2007-11-02 12:48:00,0.94445,0.94445,0.94405,0.94425,769400001.0
2007-11-02 12:49:00,0.94435,0.9444,0.94405,0.94425,701500002.0
2007-11-02 12:50:00,0.94425,0.94435,0.94405,0.94425,553800000.0
2007-11-02 12:51:00,0.94425,0.94425,0.944,0.944,228400001.0
2007-11-02 12:52:00,0.944,0.94405,0.94345,0.94375,836694034.0
2007-11-02 12:53:00,0.9437,0.94395,0.9436,0.9436,672500001.0
2007-11-02 12:54:00,0.9436,0.9441,0.9435,0.94405,764599999.0
2007-11-02 12:55:00,0.944,0.94405,0.9437,0.94405,759899998.0
2007-11-02 12:56:00,0.94405,0.94445,0.94395,0.94445,340200000.0
2007-11-02 12:57:00,0.9444,0.94495,0.94405,0.94465,1362756215.0
2007-11-02 12:58:00,0.9447,0.94475,0.94435,0.94465,979900007.0
2007-11-02 12:59:00,0.94465,0.94535,0.94465,0.94515,818095863.0
2007-11-02 13:00:00,0.94495,0.94495,0.93865,0.93915,2102480560.0
2007-11-02 13:01:00,0.9388,0.93975,0.9384,0.93885,1147442435.0
2007-11-02 13:02:00,0.93885,0.93885,0.93835,0.93885,413596249.0
2007-11-02 13:03:00,0.93885,0.9394,0.93865,0.93915,789800003.0
2007-11-02 13:04:00,0.93915,0.9393,0.93895,0.93895,477800000.0
2007-11-02 13:05:00,0.93895,0.9391,0.9386,0.93875,786299999.0
2007-11-02 13:06:00,0.9388,0.939,0.93865,0.93885,537050001.0
2007-11-02 13:07:00,0.9389,0.939,0.9388,0.9389,391900000.0
2007-11-02 13:08:00,0.9389,0.9394,0.9389,0.9393,959399997.0
2007-11-02 13:09:00,0.9393,0.9394,0.9389,0.9392,561100000.0
2007-11-02 13:10:00,0.9392,0.9395,0.93905,0.93905,958300001.0
2007-11-02 13:11:00,0.93905,0.9392,0.9389,0.9392,1120400000.0
2007-11-02 13:12:00,0.9392,0.9392,0.93895,0.9392,607799997.0
2007-11-02 13:13:00,0.9392,0.9392,0.93885,0.93885,438100000.0
2007-11-02 13:14:00,0.9389,0.939,0.93875,0.9389,786500000.0
2007-11-02 13:15:00,0.9389,0.939,0.9386,0.9387,578300000.0
2007-11-02 13:16:00,0.9387,0.9388,0.9382,0.93835,665700000.0
2007-11-02 13:17:00,0.93835,0.9385,0.9381,0.9382,586600000.0
2007-11-02 13:18:00,0.9382,0.9382,0.9376,0.9377,709500000.0
2007-11-02 13:19:00,0.9377,0.9377,0.9372,0.9374,850800002.0
2007-11-02 13:20:00,0.9375,0.9378,0.9374,0.9375,790300000.0
2007-11-02 13:21:00,0.9375,0.9377,0.9374,0.9376,584900000.0
2007-11-02 13:22:00,0.9376,0.9384,0.9376,0.9384,721800000.0
2007-11-02 13:23:00,0.9384,0.9385,0.93815,0.9384,737939960.0
2007-11-02 13:24:00,0.9384,0.9388,0.93825,0.93865,766115135.0
2007-11-02 13:25:00,0.93855,0.9386,0.9382,0.93825,257235738.0
2007-11-02 13:26:00,0.93825,0.93835,0.93815,0.93825,287200000.0
2007-11-02 13:27:00,0.93825,0.93825,0.93795,0.93795,420299999.0
2007-11-02 13:28:00,0.93795,0.9381,0.9377,0.9377,576899999.0
2007-11-02 13:29:00,0.9377,0.9378,0.9377,0.9378,412200000.0
2007-11-02 13:30:00,0.9378,0.93795,0.9377,0.93795,174300000.0
2007-11-02 13:31:00,0.93795,0.938,0.93785,0.9379,198000000.0
2007-11-02 13:32:00,0.9379,0.93825,0.9379,0.9381,226400000.0
2007-11-02 13:33:00,0.9381,0.9381,0.93775,0.9379,424700000.0
2007-11-02 13:34:00,0.9379,0.938,0.93765,0.93795,420400001.0
2007-11-02 13:35:00,0.93795,0.93815,0.93755,0.9381,507200000.0
2007-11-02 13:36:00,0.93815,0.9382,0.93695,0.93695,396300000.0
2007-11-02 13:37:00,0.93695,0.93745,0.9369,0.93695,670300000.0
2007-11-02 13:38:00,0.937,0.9378,0.9369,0.9376,544800000.0
2007-11-02 13:39:00,0.9376,0.9377,0.9374,0.9375,476000000.0
2007-11-02 13:40:00,0.9375,0.93765,0.9372,0.93735,630300000.0
2007-11-02 13:41:00,0.93735,0.9375,0.93725,0.9374,423200000.0
2007-11-02 13:42:00,0.9374,0.93775,0.93735,0.93775,333500000.0
2007-11-02 13:43:00,0.9377,0.93775,0.93725,0.9373,364100000.0
2007-11-02 13:44:00,0.93725,0.9373,0.93695,0.93715,739800001.0
2007-11-02 13:45:00,0.93715,0.93725,0.9365,0.9365,810601626.0
2007-11-02 13:46:00,0.9365,0.9365,0.93565,0.9363,573800000.0
2007-11-02 13:47:00,0.9363,0.9367,0.9363,0.9364,446600000.0
2007-11-02 13:48:00,0.9364,0.9364,0.93625,0.93635,405700000.0
2007-11-02 13:49:00,0.93635,0.93645,0.93615,0.93625,329100000.0
2007-11-02 13:50:00,0.93625,0.9365,0.9362,0.9364,379300000.0
2007-11-02 13:51:00,0.9364,0.93645,0.93595,0.93615,342600001.0
2007-11-02 13:52:00,0.93615,0.9364,0.93615,0.9364,323700001.0
2007-11-02 13:53:00,0.9364,0.93655,0.93625,0.93635,268000001.0
2007-11-02 13:54:00,0.93635,0.93635,0.9362,0.93635,323800000.0
2007-11-02 13:55:00,0.93635,0.93645,0.9363,0.9364,239700000.0
2007-11-02 13:56:00,0.9364,0.9366,0.9364,0.9365,255700000.0
2007-11-02 13:57:00,0.93645,0.93665,0.93635,0.93645,165200000.0
2007-11-02 13:58:00,0.93645,0.93645,0.93565,0.93605,604987754.0
2007-11-02 13:59:00,0.93605,0.93615,0.9358,0.9359,402800000.0
2007-11-02 14:00:00,0.9359,0.9359,0.93535,0.93555,831300000.0
2007-11-02 14:01:00,0.93555,0.93615,0.93555,0.93615,446100002.0
2007-11-02 14:02:00,0.93615,0.9364,0.9356,0.9358,550899999.0
2007-11-02 14:03:00,0.93575,0.9361,0.9357,0.9359,490300000.0
2007-11-02 14:04:00,0.9359,0.9359,0.9359,0.9359,251300000.0
2007-11-02 14:05:00,0.9359,0.9359,0.9358,0.9358,310300000.0
2007-11-02 14:06:00,0.9358,0.9359,0.9354,0.9357,897399998.0
2007-11-02 14:07:00,0.93565,0.93575,0.9355,0.9355,673600001.0
2007-11-02 14:08:00,0.9355,0.93565,0.93525,0.93535,725300000.0
2007-11-02 14:09:00,0.93535,0.93535,0.93485,0.93515,794900000.0
2007-11-02 14:10:00,0.9353,0.9354,0.93505,0.9351,768600000.0
2007-11-02 14:11:00,0.9351,0.9352,0.93495,0.9351,566900000.0
2007-11-02 14:12:00,0.9351,0.93555,0.935,0.9355,554300000.0
2007-11-02 14:13:00,0.9355,0.9355,0.93525,0.93525,326100000.0
2007-11-02 14:14:00,0.93525,0.9354,0.93505,0.93515,254900000.0
2007-11-02 14:15:00,0.93515,0.93535,0.93515,0.9353,331400000.0
2007-11-02 14:16:00,0.9353,0.93565,0.9353,0.93555,527700000.0
2007-11-02 14:17:00,0.93555,0.9358,0.93555,0.93565,801165311.0
2007-11-02 14:18:00,0.9357,0.9366,0.9357,0.9365,1293500003.0
2007-11-02 14:19:00,0.9365,0.9365,0.936,0.93615,871100002.0
2007-11-02 14:20:00,0.93615,0.93695,0.93615,0.93695,683799998.0
2007-11-02 14:21:00,0.93695,0.9373,0.93675,0.93705,887299999.0
2007-11-02 14:22:00,0.93705,0.9374,0.93695,0.9373,685099996.0
2007-11-02 14:23:00,0.9373,0.9373,0.9372,0.9372,699100000.0
2007-11-02 14:24:00,0.9372,0.9373,0.937,0.9372,811400004.0
2007-11-02 14:25:00,0.9372,0.9373,0.93695,0.937,1003299998.0
2007-11-02 14:26:00,0.937,0.937,0.9368,0.9368,577900000.0
2007-11-02 14:27:00,0.9368,0.9368,0.9357,0.9357,675100000.0
2007-11-02 14:28:00,0.9357,0.93585,0.9348,0.93535,631199998.0
2007-11-02 14:29:00,0.93535,0.93545,0.9341,0.93445,905799996.0
2007-11-02 14:30:00,0.93445,0.93685,0.93445,0.93525,1162200003.0
2007-11-02 14:31:00,0.93505,0.93505,0.9327,0.9333,889400000.0
2007-11-02 14:32:00,0.9333,0.934,0.9326,0.9335,844000000.0
2007-11-02 14:33:00,0.9335,0.93425,0.93285,0.9339,753000000.0
2007-11-02 14:34:00,0.9339,0.93495,0.9336,0.93415,837550000.0
2007-11-02 14:35:00,0.93425,0.9347,0.9338,0.9338,849000000.0
2007-11-02 14:36:00,0.9338,0.934,0.9335,0.9335,858000000.0
2007-11-02 14:37:00,0.9333,0.9334,0.9325,0.93325,664300000.0
2007-11-02 14:38:00,0.9333,0.9334,0.93305,0.9333,658300000.0
2007-11-02 14:39:00,0.9333,0.93405,0.9333,0.934,781750000.0
2007-11-02 14:40:00,0.934,0.9341,0.9331,0.93315,750300000.0
2007-11-02 14:41:00,0.93315,0.9337,0.93295,0.9337,587500000.0
2007-11-02 14:42:00,0.9337,0.9337,0.93305,0.93305,688500000.0
2007-11-02 14:43:00,0.93305,0.9333,0.93285,0.9329,679500000.0
2007-11-02 14:44:00,0.9329,0.93365,0.93285,0.93355,791400000.0
2007-11-02 14:45:00,0.93355,0.9343,0.93355,0.9341,634800000.0
2007-11-02 14:46:00,0.9341,0.9351,0.93405,0.935,869500000.0
2007-11-02 14:47:00,0.9352,0.9353,0.9348,0.9352,714400000.0
2007-11-02 14:48:00,0.9352,0.9352,0.93455,0.93505,848500000.0
2007-11-02 14:49:00,0.93505,0.93605,0.935,0.93605,804700001.0
2007-11-02 14:50:00,0.93605,0.9361,0.93465,0.93505,450600000.0
2007-11-02 14:51:00,0.93505,0.936,0.93505,0.9355,678699999.0
2007-11-02 14:52:00,0.9355,0.9359,0.9355,0.93585,552900000.0
2007-11-02 14:53:00,0.93585,0.93625,0.93585,0.93625,914300000.0
2007-11-02 14:54:00,0.93625,0.9367,0.9361,0.9362,551800000.0
2007-11-02 14:55:00,0.9362,0.93655,0.9362,0.9363,450100000.0
2007-11-02 14:56:00,0.9363,0.9363,0.9354,0.93565,607200000.0
2007-11-02 14:57:00,0.93565,0.93585,0.93525,0.9356,642700000.0
2007-11-02 14:58:00,0.9356,0.9356,0.93515,0.9352,1351899993.0
2007-11-02 14:59:00,0.9352,0.9355,0.93515,0.9355,656900001.0
2007-11-02 15:00:00,0.93545,0.9356,0.9349,0.93505,684700000.0
2007-11-02 15:01:00,0.93505,0.9353,0.93495,0.9352,1042100002.0
2007-11-02 15:02:00,0.9352,0.9355,0.9352,0.9354,695500000.0
2007-11-02 15:03:00,0.9354,0.9355,0.9352,0.9353,641000000.0
2007-11-02 15:04:00,0.9353,0.9353,0.9347,0.9347,592300000.0
2007-11-02 15:05:00,0.9347,0.9349,0.9347,0.9347,558000000.0
2007-11-02 15:06:00,0.9347,0.93485,0.93445,0.9345,743300002.0
2007-11-02 15:07:00,0.9346,0.9346,0.93405,0.93425,1005100000.0
2007-11-02 15:08:00,0.93425,0.9344,0.9337,0.934,1308099997.0
2007-11-02 15:09:00,0.934,0.9345,0.934,0.9342,972300002.0
2007-11-02 15:10:00,0.93415,0.9346,0.93415,0.9344,681600000.0
2007-11-02 15:11:00,0.9344,0.9347,0.9344,0.9346,508000000.0
2007-11-02 15:12:00,0.93455,0.9346,0.9343,0.9343,516900000.0
2007-11-02 15:13:00,0.9343,0.9344,0.93425,0.9343,628500000.0
2007-11-02 15:14:00,0.9343,0.9346,0.9343,0.9344,584500000.0
2007-11-02 15:15:00,0.93445,0.9347,0.9344,0.9346,680600000.0
2007-11-02 15:16:00,0.9346,0.93465,0.93435,0.93445,781100007.0
2007-11-02 15:17:00,0.93445,0.935,0.93435,0.935,453100000.0
2007-11-02 15:18:00,0.935,0.9355,0.935,0.93545,629200000.0
2007-11-02 15:19:00,0.9354,0.93595,0.9353,0.93575,720100000.0
2007-11-02 15:20:00,0.93575,0.93595,0.9357,0.93575,1254149997.0
2007-11-02 15:21:00,0.93575,0.9359,0.93555,0.9359,490200000.0
2007-11-02 15:22:00,0.9359,0.93645,0.93585,0.93585,448600000.0
2007-11-02 15:23:00,0.93585,0.936,0.93585,0.9359,162300000.0
2007-11-02 15:24:00,0.9359,0.936,0.93575,0.93575,103800000.0
2007-11-02 15:25:00,0.93575,0.93575,0.93525,0.9353,437500000.0
2007-11-02 15:26:00,0.9353,0.93545,0.93525,0.93535,310900000.0
2007-11-02 15:27:00,0.93535,0.93555,0.93505,0.93545,1562000000.0
2007-11-02 15:28:00,0.93545,0.93575,0.93545,0.9355,1368200006.0
2007-11-02 15:29:00,0.9355,0.93555,0.9351,0.9352,983799996.0
2007-11-02 15:30:00,0.93525,0.93565,0.9351,0.93525,598300000.0
2007-11-02 15:31:00,0.9353,0.93535,0.93515,0.9353,645600001.0
2007-11-02 15:32:00,0.93525,0.93565,0.93525,0.9353,652600000.0
2007-11-02 15:33:00,0.9353,0.9353,0.93485,0.93495,886599995.0
2007-11-02 15:34:00,0.93495,0.9353,0.93485,0.9352,871300000.0
2007-11-02 15:35:00,0.93525,0.9353,0.9347,0.93475,900800002.0
2007-11-02 15:36:00,0.93475,0.93505,0.93455,0.93505,831900000.0
2007-11-02 15:37:00,0.93505,0.9356,0.93505,0.9356,655500000.0
2007-11-02 15:38:00,0.9356,0.9358,0.9353,0.9358,715700000.0
2007-11-02 15:39:00,0.9358,0.9362,0.93565,0.9358,755799998.0
2007-11-02 15:40:00,0.9358,0.9363,0.9358,0.9361,952800001.0
2007-11-02 15:41:00,0.936,0.9365,0.93585,0.9365,977699999.0
2007-11-02 15:42:00,0.93645,0.9365,0.9361,0.93625,1029899999.0
2007-11-02 15:43:00,0.93625,0.93665,0.93625,0.93635,500300000.0
2007-11-02 15:44:00,0.93635,0.93645,0.9363,0.93645,363795607.0
2007-11-02 15:45:00,0.93645,0.93725,0.9364,0.93725,641728193.0
2007-11-02 15:46:00,0.93715,0.93725,0.9366,0.93665,1202599996.0
2007-11-02 15:47:00,0.9367,0.9368,0.93655,0.93665,547300002.0
2007-11-02 15:48:00,0.93665,0.93705,0.93655,0.9367,292800000.0
2007-11-02 15:49:00,0.9367,0.93695,0.9367,0.93685,577800000.0
2007-11-02 15:50:00,0.93685,0.93695,0.9368,0.93685,460100000.0
2007-11-02 15:51:00,0.93685,0.93695,0.93665,0.93675,483400000.0
2007-11-02 15:52:00,0.9368,0.9369,0.9366,0.93675,464600000.0
2007-11-02 15:53:00,0.93675,0.93705,0.9367,0.93705,421000000.0
2007-11-02 15:54:00,0.937,0.9373,0.93685,0.93725,757320001.0
2007-11-02 15:55:00,0.93725,0.9377,0.9372,0.9373,780200000.0
2007-11-02 15:56:00,0.9373,0.9374,0.9369,0.9372,574000000.0
2007-11-02 15:57:00,0.9372,0.93725,0.9371,0.9371,563900000.0
2007-11-02 15:58:00,0.9371,0.93715,0.9367,0.93675,467900000.0
2007-11-02 15:59:00,0.9368,0.9368,0.93605,0.93605,906300002.0
2007-11-02 16:00:00,0.93605,0.93635,0.93575,0.936,660999999.0
2007-11-02 16:01:00,0.936,0.93625,0.93585,0.93605,665072695.0
2007-11-02 16:02:00,0.93605,0.9363,0.936,0.93605,681200000.0
2007-11-02 16:03:00,0.9361,0.9365,0.93605,0.93645,702100000.0
2007-11-02 16:04:00,0.93635,0.9366,0.9363,0.9364,633600000.0
2007-11-02 16:05:00,0.9364,0.937,0.9363,0.93685,921000001.0
2007-11-02 16:06:00,0.93685,0.93685,0.9364,0.9367,787100001.0
2007-11-02 16:07:00,0.9367,0.9367,0.9364,0.9364,572200000.0
2007-11-02 16:08:00,0.9364,0.9365,0.9362,0.9364,746900000.0
2007-11-02 16:09:00,0.9364,0.9365,0.936,0.93605,659400000.0
2007-11-02 16:10:00,0.93605,0.9363,0.9359,0.9363,981200000.0
2007-11-02 16:11:00,0.9363,0.9366,0.9362,0.9362,589200000.0
2007-11-02 16:12:00,0.9362,0.9363,0.936,0.936,523400000.0
2007-11-02 16:13:00,0.936,0.9362,0.93565,0.9362,1002750000.0
2007-11-02 16:14:00,0.9362,0.9365,0.936,0.936,207600000.0
2007-11-02 16:15:00,0.936,0.9362,0.936,0.9361,371500000.0
2007-11-02 16:16:00,0.9361,0.9366,0.93575,0.9365,670650000.0
2007-11-02 16:17:00,0.9366,0.9368,0.9363,0.9365,642750000.0
2007-11-02 16:18:00,0.9365,0.9365,0.936,0.93635,989793185.0
2007-11-02 16:19:00,0.93645,0.9367,0.93635,0.93665,709300000.0
2007-11-02 16:20:00,0.93665,0.93665,0.93645,0.9365,536500003.0
2007-11-02 16:21:00,0.9365,0.93655,0.9362,0.93655,503700000.0
2007-11-02 16:22:00,0.93655,0.93655,0.9362,0.9362,524100000.0
2007-11-02 16:23:00,0.9362,0.9363,0.936,0.936,412300000.0
2007-11-02 16:24:00,0.93595,0.93595,0.93565,0.9359,523000000.0
2007-11-02 16:25:00,0.9359,0.93595,0.9358,0.9358,775299999.0
2007-11-02 16:26:00,0.9358,0.93615,0.9357,0.9357,963500002.0
2007-11-02 16:27:00,0.9357,0.93595,0.9357,0.93585,1101500000.0
2007-11-02 16:28:00,0.93585,0.93585,0.93555,0.93575,426600000.0
2007-11-02 16:29:00,0.9358,0.93585,0.9356,0.93565,463500000.0
2007-11-02 16:30:00,0.93565,0.93575,0.93555,0.93575,273200000.0
2007-11-02 16:31:00,0.93575,0.93575,0.93555,0.9357,703999999.0
2007-11-02 16:32:00,0.93565,0.93575,0.9356,0.93565,338600000.0
2007-11-02 16:33:00,0.93565,0.93565,0.9355,0.9356,592499999.0
2007-11-02 16:34:00,0.9356,0.9357,0.93555,0.93565,553100003.0
2007-11-02 16:35:00,0.93565,0.93585,0.93545,0.93585,728599999.0
2007-11-02 16:36:00,0.93585,0.93605,0.93585,0.93595,565853846.0
2007-11-02 16:37:00,0.9359,0.93605,0.9359,0.93605,1175599996.0
2007-11-02 16:38:00,0.93605,0.93625,0.93605,0.93615,404800000.0
2007-11-02 16:39:00,0.93615,0.93625,0.9361,0.93625,126900000.0
2007-11-02 16:40:00,0.93625,0.93625,0.93585,0.93595,913000005.0
2007-11-02 16:41:00,0.93595,0.93615,0.93585,0.93595,464450001.0
2007-11-02 16:42:00,0.93595,0.93605,0.9358,0.9358,770800000.0
2007-11-02 16:43:00,0.93575,0.93645,0.93575,0.9364,587200000.0
2007-11-02 16:44:00,0.93645,0.93655,0.93625,0.9363,751000000.0
2007-11-02 16:45:00,0.9363,0.9363,0.93595,0.936,487200000.0
2007-11-02 16:46:00,0.93605,0.93605,0.9357,0.936,955599996.0
2007-11-02 16:47:00,0.936,0.93625,0.9358,0.9358,784799995.0
2007-11-02 16:48:00,0.93585,0.93595,0.93575,0.93595,356100003.0
2007-11-02 16:49:00,0.93595,0.93605,0.93585,0.936,454300000.0
2007-11-02 16:50:00,0.936,0.93605,0.9358,0.93585,656400000.0
2007-11-02 16:51:00,0.93585,0.936,0.93585,0.936,399600000.0
2007-11-02 16:52:00,0.936,0.93605,0.93595,0.93605,133600000.0
2007-11-02 16:53:00,0.936,0.93605,0.9359,0.9359,520200000.0
2007-11-02 16:54:00,0.9359,0.936,0.93585,0.936,395900000.0
2007-11-02 16:55:00,0.936,0.93605,0.9358,0.9358,489800000.0
2007-11-02 16:56:00,0.9358,0.9359,0.9356,0.93575,664899998.0
2007-11-02 16:57:00,0.9357,0.93575,0.9355,0.93565,882000002.0
2007-11-02 16:58:00,0.93575,0.93585,0.93565,0.93585,158400002.0
2007-11-02 16:59:00,0.93585,0.9363,0.9356,0.9362,1164900001.0
2007-11-02 17:00:00,0.9362,0.9366,0.9362,0.9364,592599999.0
2007-11-02 17:01:00,0.93645,0.93645,0.9362,0.9363,754800001.0
2007-11-02 17:02:00,0.93625,0.93645,0.9361,0.93625,934600006.0
2007-11-02 17:03:00,0.93625,0.93655,0.93625,0.93645,384000000.0
2007-11-02 17:04:00,0.9365,0.93665,0.93615,0.93655,1116500000.0
2007-11-02 17:05:00,0.93655,0.937,0.93645,0.93655,888399999.0
2007-11-02 17:06:00,0.93655,0.93655,0.9365,0.93655,198400000.0
2007-11-02 17:07:00,0.93655,0.9368,0.93655,0.93675,1116800006.0
2007-11-02 17:08:00,0.93675,0.93685,0.9366,0.93685,280600000.0
2007-11-02 17:09:00,0.93685,0.93725,0.93675,0.937,737799999.0
2007-11-02 17:10:00,0.937,0.937,0.93695,0.937,850800021.0
2007-11-02 17:11:00,0.937,0.93715,0.937,0.93705,208800000.0
2007-11-02 17:12:00,0.93705,0.9372,0.9365,0.9365,656600001.0
2007-11-02 17:13:00,0.93655,0.93655,0.93595,0.9362,726199998.0
2007-11-02 17:14:00,0.9362,0.9364,0.936,0.936,510899998.0
2007-11-02 17:15:00,0.936,0.936,0.9359,0.9359,439700000.0
2007-11-02 17:16:00,0.9359,0.936,0.9359,0.9359,342400000.0
2007-11-02 17:17:00,0.9359,0.9363,0.93585,0.9361,761000000.0
2007-11-02 17:18:00,0.9361,0.9362,0.9361,0.9362,220300000.0
2007-11-02 17:19:00,0.9362,0.9363,0.93615,0.9362,291200000.0
2007-11-02 17:20:00,0.9362,0.9365,0.9362,0.93635,833500002.0
2007-11-02 17:21:00,0.9363,0.9366,0.9363,0.9364,293300000.0
2007-11-02 17:22:00,0.9364,0.9364,0.9363,0.9364,329900000.0
2007-11-02 17:23:00,0.9364,0.9365,0.93635,0.93645,392100000.0
2007-11-02 17:24:00,0.93645,0.9365,0.9363,0.9363,464000000.0
2007-11-02 17:25:00,0.9363,0.9364,0.9363,0.93635,329300000.0
2007-11-02 17:26:00,0.93635,0.9365,0.93635,0.93645,577600000.0
2007-11-02 17:27:00,0.93645,0.9365,0.9364,0.93645,303200000.0
2007-11-02 17:28:00,0.9365,0.9366,0.93645,0.9365,475300000.0
2007-11-02 17:29:00,0.9365,0.9366,0.9365,0.93655,130300000.0
2007-11-02 17:30:00,0.93655,0.9366,0.9365,0.9365,87300000.0
2007-11-02 17:31:00,0.93655,0.93655,0.93635,0.9364,392200000.0
2007-11-02 17:32:00,0.9364,0.93645,0.9362,0.9363,644300000.0
2007-11-02 17:33:00,0.9363,0.9363,0.936,0.936,736500000.0
2007-11-02 17:34:00,0.936,0.9361,0.93595,0.93595,330400000.0
2007-11-02 17:35:00,0.93595,0.9361,0.93595,0.9361,505100000.0
2007-11-02 17:36:00,0.9361,0.93635,0.936,0.936,494300000.0
2007-11-02 17:37:00,0.936,0.936,0.9359,0.936,483900000.0
2007-11-02 17:38:00,0.9361,0.9361,0.9358,0.9358,549200000.0
2007-11-02 17:39:00,0.9358,0.9358,0.9357,0.9357,438400000.0
2007-11-02 17:40:00,0.9357,0.9358,0.9357,0.9357,459200000.0
2007-11-02 17:41:00,0.9357,0.93575,0.93545,0.93555,667000000.0
2007-11-02 17:42:00,0.93555,0.9357,0.9355,0.9357,286400000.0
2007-11-02 17:43:00,0.9357,0.9357,0.93555,0.93565,272900000.0
2007-11-02 17:44:00,0.93565,0.9358,0.93565,0.9358,482800000.0
2007-11-02 17:45:00,0.9358,0.9358,0.9357,0.9357,497700000.0
2007-11-02 17:46:00,0.9357,0.9359,0.93565,0.93575,434600000.0
2007-11-02 17:47:00,0.93575,0.9359,0.93575,0.93575,489400001.0
2007-11-02 17:48:00,0.9358,0.93615,0.93575,0.93605,774599996.0
2007-11-02 17:49:00,0.93605,0.9361,0.9359,0.9359,335500000.0
2007-11-02 17:50:00,0.9359,0.9359,0.9359,0.9359,355700000.0
2007-11-02 17:51:00,0.9359,0.9359,0.9358,0.9358,326600000.0
2007-11-02 17:52:00,0.9358,0.9359,0.93575,0.9359,319700000.0
2007-11-02 17:53:00,0.9359,0.936,0.9358,0.9359,368800000.0
2007-11-02 17:54:00,0.9359,0.93595,0.9357,0.9357,212800000.0
2007-11-02 17:55:00,0.9357,0.93595,0.93565,0.9357,376700000.0
2007-11-02 17:56:00,0.9358,0.93595,0.93565,0.93585,274300000.0
2007-11-02 17:57:00,0.93585,0.93595,0.93575,0.93575,319400000.0
2007-11-02 17:58:00,0.9358,0.9362,0.9357,0.9361,470500000.0
2007-11-02 17:59:00,0.9361,0.9362,0.9357,0.936,679800000.0
2007-11-02 18:00:00,0.9361,0.9361,0.93575,0.9358,763600000.0
2007-11-02 18:01:00,0.9358,0.93605,0.9358,0.936,372278172.0
2007-11-02 18:02:00,0.936,0.9361,0.9359,0.9359,354200000.0
2007-11-02 18:03:00,0.9359,0.9359,0.93585,0.9359,212600000.0
2007-11-02 18:04:00,0.9359,0.9359,0.9357,0.93575,337800000.0
2007-11-02 18:05:00,0.93575,0.9358,0.93565,0.9357,535800002.0
2007-11-02 18:06:00,0.9357,0.9357,0.9353,0.9353,654800000.0
2007-11-02 18:07:00,0.9353,0.9354,0.93525,0.93525,551000001.0
2007-11-02 18:08:00,0.9353,0.9354,0.9351,0.9351,557300000.0
2007-11-02 18:09:00,0.9351,0.9353,0.93505,0.93505,359900000.0
2007-11-02 18:10:00,0.93505,0.9352,0.9349,0.9349,479300000.0
2007-11-02 18:11:00,0.9349,0.9349,0.9348,0.9348,485600000.0
2007-11-02 18:12:00,0.9348,0.9349,0.93455,0.9346,453200000.0
2007-11-02 18:13:00,0.9346,0.9348,0.9346,0.93475,352500000.0
2007-11-02 18:14:00,0.93475,0.93475,0.93445,0.9346,1360900009.0
2007-11-02 18:15:00,0.9346,0.9349,0.9346,0.93475,622900000.0
2007-11-02 18:16:00,0.93475,0.9349,0.9347,0.93485,506300000.0
2007-11-02 18:17:00,0.93485,0.9351,0.9348,0.93505,323100000.0
2007-11-02 18:18:00,0.93505,0.93515,0.935,0.9351,415900000.0
2007-11-02 18:19:00,0.9351,0.9352,0.93505,0.9351,560499999.0
2007-11-02 18:20:00,0.93505,0.9352,0.93505,0.9351,687200000.0
2007-11-02 18:21:00,0.9351,0.93525,0.9351,0.93525,222100000.0
2007-11-02 18:22:00,0.93525,0.93525,0.9351,0.9351,287300000.0
2007-11-02 18:23:00,0.9351,0.93525,0.9351,0.9352,432000000.0
2007-11-02 18:24:00,0.9352,0.93525,0.9352,0.9352,247200000.0
2007-11-02 18:25:00,0.9352,0.9352,0.93475,0.9348,994800000.0
2007-11-02 18:26:00,0.9348,0.9349,0.93475,0.93485,451900000.0
2007-11-02 18:27:00,0.93485,0.9349,0.9347,0.9347,312100000.0
2007-11-02 18:28:00,0.93465,0.9347,0.93425,0.9345,511300000.0
2007-11-02 18:29:00,0.9344,0.9346,0.93435,0.93445,986799999.0
2007-11-02 18:30:00,0.9345,0.9346,0.9344,0.9345,494900000.0
2007-11-02 18:31:00,0.9346,0.9346,0.93435,0.9344,399900000.0
2007-11-02 18:32:00,0.9344,0.9346,0.9342,0.9346,416700000.0
2007-11-02 18:33:00,0.9346,0.9347,0.9345,0.9346,400700000.0
2007-11-02 18:34:00,0.9345,0.9347,0.9345,0.9346,376600000.0
2007-11-02 18:35:00,0.9346,0.9348,0.9346,0.9348,475500000.0
2007-11-02 18:36:00,0.9348,0.9348,0.93455,0.93465,494999999.0
2007-11-02 18:37:00,0.93465,0.93475,0.9346,0.9347,404950000.0
2007-11-02 18:38:00,0.9347,0.9347,0.93455,0.9347,195700000.0
2007-11-02 18:39:00,0.93465,0.9347,0.93425,0.93425,628500000.0
2007-11-02 18:40:00,0.93425,0.93435,0.93395,0.93395,390700000.0
2007-11-02 18:41:00,0.93395,0.93395,0.9336,0.93375,937600003.0
2007-11-02 18:42:00,0.9337,0.9337,0.9335,0.9335,476100000.0
2007-11-02 18:43:00,0.9335,0.9337,0.9335,0.93355,420800000.0
2007-11-02 18:44:00,0.93355,0.934,0.93355,0.934,350800000.0
2007-11-02 18:45:00,0.934,0.9341,0.9339,0.9339,564400000.0
2007-11-02 18:46:00,0.93405,0.93445,0.93405,0.93445,262799999.0
2007-11-02 18:47:00,0.93445,0.9347,0.93435,0.9346,562750000.0
2007-11-02 18:48:00,0.9346,0.935,0.9346,0.935,651399999.0
2007-11-02 18:49:00,0.935,0.9353,0.935,0.9352,411800000.0
2007-11-02 18:50:00,0.9352,0.9353,0.9351,0.9351,408800000.0
2007-11-02 18:51:00,0.9351,0.9351,0.93475,0.9349,669400001.0
2007-11-02 18:52:00,0.9349,0.93495,0.93475,0.93495,503099999.0
2007-11-02 18:53:00,0.93495,0.935,0.93475,0.9348,207600000.0
2007-11-02 18:54:00,0.9348,0.93525,0.9348,0.9352,275500000.0
2007-11-02 18:55:00,0.93525,0.9354,0.9352,0.93535,325200000.0
2007-11-02 18:56:00,0.93535,0.9354,0.93465,0.9347,581399999.0
2007-11-02 18:57:00,0.9347,0.9349,0.93465,0.93485,298200000.0
2007-11-02 18:58:00,0.9349,0.9349,0.9347,0.9347,224300000.0
2007-11-02 18:59:00,0.9347,0.935,0.9347,0.93495,447300000.0
2007-11-02 19:00:00,0.93495,0.935,0.9348,0.9349,217600000.0
2007-11-02 19:01:00,0.9349,0.9351,0.9348,0.9351,505300000.0
2007-11-02 19:02:00,0.9351,0.9351,0.9343,0.9345,824599997.0
2007-11-02 19:03:00,0.9345,0.9345,0.93405,0.9342,665100000.0
2007-11-02 19:04:00,0.93415,0.9342,0.93395,0.93405,525399998.0
2007-11-02 19:05:00,0.93405,0.9343,0.93405,0.9343,436500000.0
2007-11-02 19:06:00,0.9343,0.93455,0.9343,0.9345,419000000.0
2007-11-02 19:07:00,0.9345,0.9346,0.93435,0.9344,387100004.0
2007-11-02 19:08:00,0.9344,0.93455,0.93435,0.93435,469800000.0
2007-11-02 19:09:00,0.9344,0.93455,0.93435,0.93445,190600000.0
2007-11-02 19:10:00,0.93445,0.93475,0.93445,0.93475,107400000.0
2007-11-02 19:11:00,0.93475,0.93475,0.93455,0.93465,364799998.0
2007-11-02 19:12:00,0.93465,0.9347,0.9344,0.9344,251800000.0
2007-11-02 19:13:00,0.9344,0.93455,0.93425,0.9345,175300000.0
2007-11-02 19:14:00,0.9345,0.9347,0.93445,0.9347,343200000.0
2007-11-02 19:15:00,0.9347,0.9348,0.93465,0.9347,356200000.0
2007-11-02 19:16:00,0.9347,0.9347,0.93465,0.9347,322700000.0
2007-11-02 19:17:00,0.9347,0.9347,0.9344,0.93445,292600000.0
2007-11-02 19:18:00,0.93445,0.93455,0.93435,0.93435,356600000.0
2007-11-02 19:19:00,0.9344,0.9345,0.93395,0.934,1089899997.0
2007-11-02 19:20:00,0.93395,0.9342,0.9339,0.93395,459900001.0
2007-11-02 19:21:00,0.93395,0.9344,0.9339,0.9342,505600001.0
2007-11-02 19:22:00,0.93425,0.93455,0.9342,0.9345,345300000.0
2007-11-02 19:23:00,0.93455,0.9347,0.93455,0.9346,294800000.0
2007-11-02 19:24:00,0.9346,0.9348,0.9346,0.9347,336700000.0
2007-11-02 19:25:00,0.9347,0.9347,0.9343,0.9344,423400000.0
2007-11-02 19:26:00,0.93435,0.9344,0.9338,0.93395,540400000.0
2007-11-02 19:27:00,0.93395,0.9344,0.93395,0.9342,150300000.0
2007-11-02 19:28:00,0.93415,0.93435,0.93415,0.9343,340799997.0
2007-11-02 19:29:00,0.9343,0.9345,0.93415,0.93415,487900000.0
2007-11-02 19:30:00,0.93415,0.9345,0.93405,0.9345,539050000.0
2007-11-02 19:31:00,0.9345,0.9346,0.93425,0.9344,272299997.0
2007-11-02 19:32:00,0.9344,0.9344,0.9343,0.93435,120800000.0
2007-11-02 19:33:00,0.93435,0.93435,0.93425,0.93435,79600000.0
2007-11-02 19:34:00,0.93435,0.93435,0.93415,0.93435,116700001.0
2007-11-02 19:35:00,0.93435,0.93435,0.93425,0.93425,204100000.0
2007-11-02 19:36:00,0.9343,0.9343,0.93375,0.9338,698900006.0
2007-11-02 19:37:00,0.9338,0.9338,0.93355,0.9336,620300000.0
2007-11-02 19:38:00,0.9336,0.934,0.93345,0.934,274000001.0
2007-11-02 19:39:00,0.934,0.934,0.9339,0.93395,134100000.0
2007-11-02 19:40:00,0.93395,0.9341,0.93395,0.93405,365100003.0
2007-11-02 19:41:00,0.93405,0.93445,0.93405,0.93435,190600000.0
2007-11-02 19:42:00,0.93435,0.93455,0.9343,0.9345,269200000.0
2007-11-02 19:43:00,0.9345,0.9346,0.9344,0.93455,183000000.0
2007-11-02 19:44:00,0.93455,0.9346,0.93445,0.9345,217800000.0
2007-11-02 19:45:00,0.9345,0.93455,0.93445,0.93455,406800000.0
2007-11-02 19:46:00,0.93445,0.93455,0.93445,0.93455,103500000.0
2007-11-02 19:47:00,0.93455,0.93455,0.93435,0.93435,315900000.0
2007-11-02 19:48:00,0.93435,0.93435,0.93425,0.93425,750000004.0
2007-11-02 19:49:00,0.9343,0.9344,0.9342,0.93425,128100000.0
2007-11-02 19:50:00,0.93425,0.93425,0.93415,0.93415,117000000.0
2007-11-02 19:51:00,0.93415,0.9343,0.9341,0.9343,182100000.0
2007-11-02 19:52:00,0.9343,0.9343,0.9342,0.93425,299700000.0
2007-11-02 19:53:00,0.9343,0.9344,0.93425,0.93435,240700000.0
2007-11-02 19:54:00,0.93435,0.9344,0.93425,0.9344,305299999.0
2007-11-02 19:55:00,0.93435,0.9344,0.9343,0.93435,150500000.0
2007-11-02 19:56:00,0.9344,0.93445,0.93435,0.93445,102100000.0
2007-11-02 19:57:00,0.93445,0.9345,0.93445,0.9345,102000000.0
2007-11-02 19:58:00,0.9345,0.9346,0.93445,0.9345,233800000.0
2007-11-02 19:59:00,0.9345,0.93455,0.93445,0.93455,244400000.0
2007-11-02 20:00:00,0.93455,0.9347,0.93445,0.93445,538900000.0
2007-11-02 20:01:00,0.9345,0.9345,0.93415,0.93415,285800000.0
2007-11-02 20:02:00,0.93415,0.9343,0.93415,0.93415,120800000.0
2007-11-02 20:03:00,0.93415,0.93415,0.9338,0.93385,341799999.0
2007-11-02 20:04:00,0.9339,0.9339,0.9335,0.93365,737099999.0
2007-11-02 20:05:00,0.93365,0.93365,0.93355,0.9336,285600000.0
2007-11-02 20:06:00,0.9336,0.9339,0.9336,0.9338,359950000.0
2007-11-02 20:07:00,0.93375,0.9338,0.93375,0.9338,74200000.0
2007-11-02 20:08:00,0.9338,0.9338,0.93375,0.9338,165599998.0
2007-11-02 20:09:00,0.9338,0.9338,0.9338,0.9338,69600000.0
2007-11-02 20:10:00,0.9338,0.93385,0.93375,0.93385,20800000.0
2007-11-02 20:11:00,0.9338,0.934,0.9338,0.934,272700000.0
2007-11-02 20:12:00,0.934,0.9341,0.9338,0.9338,422000000.0
2007-11-02 20:13:00,0.9338,0.9339,0.9337,0.9337,268600000.0
2007-11-02 20:14:00,0.9337,0.9339,0.93365,0.9338,403200000.0
2007-11-02 20:15:00,0.9338,0.9339,0.93365,0.9337,555600000.0
2007-11-02 20:16:00,0.9337,0.9338,0.93365,0.9337,333500000.0
2007-11-02 20:17:00,0.9337,0.9338,0.93365,0.9338,185900000.0
2007-11-02 20:18:00,0.9338,0.9338,0.93365,0.93375,87200000.0
2007-11-02 20:19:00,0.93375,0.9338,0.9337,0.9337,137400000.0
2007-11-02 20:20:00,0.9337,0.93395,0.9337,0.93385,433800000.0
2007-11-02 20:21:00,0.93385,0.93385,0.9338,0.9338,405500000.0
2007-11-02 20:22:00,0.9338,0.93385,0.9337,0.93375,209300000.0
2007-11-02 20:23:00,0.93375,0.9338,0.9337,0.93375,299800000.0
2007-11-02 20:24:00,0.93375,0.93375,0.9337,0.93375,233800000.0
2007-11-02 20:25:00,0.93375,0.93375,0.9336,0.9336,130600000.0
2007-11-02 20:26:00,0.9336,0.9337,0.9336,0.9337,176800000.0
2007-11-02 20:27:00,0.9337,0.9338,0.93365,0.93365,345300003.0
2007-11-02 20:28:00,0.93365,0.9339,0.93365,0.9338,991500002.0
2007-11-02 20:29:00,0.93375,0.9338,0.93375,0.93375,262600000.0
2007-11-02 20:30:00,0.93375,0.9338,0.93365,0.9338,254700000.0
2007-11-02 20:31:00,0.9338,0.9339,0.9338,0.93385,406400000.0
2007-11-02 20:32:00,0.93385,0.934,0.93385,0.93385,315600000.0
2007-11-02 20:33:00,0.9339,0.9339,0.93385,0.9339,125600000.0
2007-11-02 20:34:00,0.9339,0.934,0.93385,0.9339,271100000.0
2007-11-02 20:35:00,0.93385,0.9339,0.93375,0.9339,231600000.0
2007-11-02 20:36:00,0.9339,0.9339,0.93375,0.9338,342700000.0
2007-11-02 20:37:00,0.9338,0.9339,0.93375,0.9338,534900000.0
2007-11-02 20:38:00,0.9338,0.934,0.9337,0.9338,390150000.0
2007-11-02 20:39:00,0.9338,0.93385,0.93375,0.93375,395000004.0
2007-11-02 20:40:00,0.93375,0.9338,0.93375,0.9338,284000000.0
2007-11-02 20:41:00,0.9338,0.9339,0.9337,0.93385,353600000.0
2007-11-02 20:42:00,0.93385,0.93395,0.9336,0.9338,644900000.0
2007-11-02 20:43:00,0.9338,0.9338,0.93355,0.93355,400700000.0
2007-11-02 20:44:00,0.9336,0.9337,0.9335,0.93355,218200000.0
2007-11-02 20:45:00,0.9336,0.9336,0.9335,0.9335,274400000.0
2007-11-02 20:46:00,0.9335,0.93375,0.9335,0.93375,331450000.0
2007-11-02 20:47:00,0.93375,0.93385,0.93365,0.9338,281550000.0
2007-11-02 20:48:00,0.9338,0.9339,0.9337,0.9337,256000000.0
2007-11-02 20:49:00,0.9337,0.9338,0.9337,0.93375,381600000.0
2007-11-02 20:50:00,0.93375,0.934,0.93375,0.934,534400000.0
2007-11-02 20:51:00,0.934,0.9344,0.934,0.9342,522400000.0
2007-11-02 20:52:00,0.9342,0.9344,0.9342,0.9344,188700000.0
2007-11-02 20:53:00,0.9344,0.9346,0.93435,0.9344,364800000.0
2007-11-02 20:54:00,0.9344,0.93475,0.9344,0.9347,517600000.0
2007-11-02 20:55:00,0.9347,0.9352,0.93465,0.935,1070400003.0
2007-11-02 20:56:00,0.935,0.935,0.93485,0.9349,360900000.0
2007-11-02 20:57:00,0.9349,0.9349,0.9349,0.9349,187900000.0
2007-11-02 20:58:00,0.9349,0.9349,0.93485,0.9349,79700000.0
2007-11-02 20:59:00,0.9349,0.93525,0.9349,0.93525,574700000.0
2007-11-02 21:00:00,0.93525,0.93535,0.9351,0.93515,374700000.0
2007-11-02 21:01:00,0.93515,0.93515,0.9345,0.935,494800000.0
2007-11-02 21:02:00,0.935,0.935,0.93475,0.93475,360000000.0
2007-11-02 21:03:00,0.93475,0.935,0.9347,0.93485,544499997.0
2007-11-02 21:04:00,0.93485,0.9349,0.93485,0.9349,276500000.0
2007-11-02 21:05:00,0.9349,0.9349,0.93475,0.93485,330200000.0
2007-11-02 21:06:00,0.93485,0.9349,0.93485,0.9349,196400000.0
2007-11-02 21:07:00,0.9349,0.935,0.9349,0.935,145600000.0
2007-11-02 21:08:00,0.935,0.935,0.93485,0.9349,172600000.0
2007-11-02 21:09:00,0.93485,0.935,0.93485,0.9349,384700000.0
2007-11-02 21:10:00,0.9349,0.935,0.9348,0.9349,218800000.0
2007-11-02 21:11:00,0.9349,0.9349,0.93475,0.93485,107399996.0
2007-11-02 21:12:00,0.9349,0.935,0.93485,0.935,84200000.0
2007-11-02 21:13:00,0.9349,0.93505,0.93485,0.93505,302700000.0
2007-11-02 21:14:00,0.93505,0.93505,0.935,0.93505,42800000.0
2007-11-02 21:15:00,0.93505,0.93505,0.935,0.93505,129900000.0
2007-11-02 21:16:00,0.93505,0.93505,0.93495,0.935,163700000.0
2007-11-02 21:17:00,0.93495,0.93505,0.93485,0.93505,61000000.0
2007-11-02 21:18:00,0.93505,0.93525,0.935,0.93515,201000000.0
2007-11-02 21:19:00,0.93515,0.93525,0.93515,0.9352,151300000.0
2007-11-02 21:20:00,0.9352,0.9352,0.93505,0.93515,130000000.0
2007-11-02 21:21:00,0.93515,0.93515,0.935,0.93505,248800000.0
2007-11-02 21:22:00,0.93505,0.93505,0.935,0.935,184500000.0
2007-11-02 21:23:00,0.935,0.93505,0.935,0.93505,29500000.0
2007-11-02 21:24:00,0.93505,0.93505,0.935,0.935,165300000.0
2007-11-02 21:25:00,0.935,0.9351,0.935,0.9351,84100000.0
2007-11-02 21:26:00,0.9351,0.9351,0.935,0.9351,174400000.0
2007-11-02 21:27:00,0.93505,0.9351,0.935,0.9351,123900000.0
2007-11-02 21:28:00,0.9351,0.9351,0.93495,0.93505,180000000.0
2007-11-02 21:29:00,0.93505,0.9351,0.93505,0.93505,253500000.0
2007-11-02 21:30:00,0.93505,0.93505,0.93485,0.9349,87600000.0
2007-11-02 21:31:00,0.9349,0.93515,0.9349,0.93495,237000000.0
2007-11-02 21:32:00,0.93495,0.93505,0.9348,0.93485,177600000.0
2007-11-02 21:33:00,0.93485,0.93485,0.9345,0.93465,313400000.0
2007-11-02 21:34:00,0.9346,0.9351,0.9346,0.9349,327292801.0
2007-11-02 21:35:00,0.9349,0.9351,0.93485,0.93495,540900000.0
2007-11-02 21:36:00,0.93485,0.935,0.93485,0.9349,76800000.0
2007-11-02 21:37:00,0.9349,0.935,0.9349,0.93495,62492792.0
2007-11-02 21:38:00,0.93495,0.93515,0.9349,0.93505,171300000.0
2007-11-02 21:39:00,0.93505,0.93515,0.93495,0.93515,133900000.0
2007-11-02 21:40:00,0.93515,0.93515,0.935,0.935,227700000.0
2007-11-02 21:41:00,0.93505,0.93515,0.93495,0.93505,228500001.0
2007-11-02 21:42:00,0.93505,0.93505,0.9349,0.93495,118200000.0
2007-11-02 21:43:00,0.9349,0.93495,0.93485,0.93485,272850806.0
2007-11-02 21:44:00,0.93485,0.9349,0.93445,0.93465,474800005.0
2007-11-02 21:45:00,0.93465,0.93465,0.9344,0.93445,297008564.0
2007-11-02 21:46:00,0.93445,0.93455,0.93445,0.9345,23100000.0
2007-11-02 21:47:00,0.9345,0.9346,0.93445,0.93455,72284314.0
2007-11-02 21:48:00,0.93455,0.9346,0.93445,0.9346,141400000.0
2007-11-02 21:49:00,0.9346,0.93465,0.9344,0.9344,118500000.0
2007-11-02 21:50:00,0.9344,0.93455,0.9344,0.93455,119200000.0
2007-11-02 21:51:00,0.93455,0.9346,0.93435,0.93445,254800000.0
2007-11-02 21:52:00,0.93445,0.9345,0.93445,0.9345,53400000.0
2007-11-02 21:53:00,0.9345,0.9345,0.9344,0.9344,70800000.0
2007-11-02 21:54:00,0.93435,0.9345,0.9343,0.93435,250000000.0
2007-11-02 21:55:00,0.93435,0.93435,0.93415,0.9343,255500000.0
2007-11-02 21:56:00,0.9343,0.9345,0.9342,0.9342,194000000.0
2007-11-02 21:57:00,0.9342,0.93425,0.93415,0.93415,98100000.0
2007-11-02 21:58:00,0.93415,0.93415,0.934,0.93415,105300000.0
2007-11-02 21:59:00,0.93415,0.93415,0.93405,0.93405,34600000.0
2007-11-02 22:00:00,0.93405,0.9341,0.9339,0.93395,129600000.0
2007-11-02 22:01:00,0.934,0.93415,0.93395,0.93395,195500000.0
2007-11-02 22:02:00,0.93405,0.93405,0.93395,0.93405,48400000.0
2007-11-02 22:03:00,0.93405,0.93405,0.93395,0.934,226100000.0
2007-11-02 22:04:00,0.934,0.93415,0.93395,0.9341,186400000.0
2007-11-02 22:05:00,0.9341,0.9341,0.93385,0.93395,248399994.0
2007-11-02 22:06:00,0.93395,0.934,0.9339,0.934,137400000.0
2007-11-02 22:07:00,0.93395,0.93395,0.93385,0.93385,215700000.0
2007-11-02 22:08:00,0.93385,0.93395,0.93385,0.93395,112900000.0
2007-11-02 22:09:00,0.9338,0.93385,0.93355,0.93375,387299998.0
2007-11-02 22:10:00,0.93375,0.9338,0.93365,0.93375,376500003.0
2007-11-02 22:11:00,0.93375,0.93405,0.93375,0.934,195300000.0
2007-11-02 22:12:00,0.934,0.93415,0.9338,0.93385,149900000.0
2007-11-02 22:13:00,0.93385,0.93405,0.93385,0.93395,182000000.0
2007-11-02 22:14:00,0.93395,0.934,0.93385,0.9339,218799998.0
2007-11-02 22:15:00,0.93395,0.93415,0.9339,0.93405,256200000.0
2007-11-02 22:16:00,0.934,0.9342,0.93395,0.9342,187200000.0
2007-11-02 22:17:00,0.9342,0.9342,0.934,0.93405,328100000.0
2007-11-02 22:18:00,0.93405,0.93415,0.93405,0.93415,191400000.0
2007-11-02 22:19:00,0.93415,0.93415,0.93415,0.93415,5900000.0
2007-11-02 22:20:00,0.93415,0.93415,0.93415,0.93415,3900000.0
2007-11-02 22:21:00,0.93415,0.93415,0.93405,0.93415,20700000.0
2007-11-02 22:22:00,0.93415,0.93415,0.9339,0.93395,45200000.0
2007-11-02 22:23:00,0.93395,0.93395,0.93385,0.93395,114300000.0
2007-11-02 22:24:00,0.93395,0.93395,0.93375,0.93395,162900002.0
2007-11-02 22:25:00,0.93395,0.93405,0.9339,0.93405,96000000.0
2007-11-02 22:26:00,0.93405,0.93415,0.9339,0.93415,80400000.0
2007-11-02 22:27:00,0.93415,0.93415,0.934,0.93415,174300000.0
2007-11-02 22:28:00,0.93405,0.93405,0.93395,0.93405,182200000.0
2007-11-02 22:29:00,0.93405,0.93415,0.934,0.93405,182900002.0
2007-11-02 22:30:00,0.93415,0.93415,0.93405,0.93415,151100001.0
2007-11-02 22:31:00,0.93415,0.93415,0.93395,0.93395,150300000.0
2007-11-02 22:32:00,0.93395,0.9341,0.93395,0.93395,164800000.0
2007-11-02 22:33:00,0.93395,0.93405,0.93395,0.93395,136000000.0
2007-11-02 22:34:00,0.93395,0.93395,0.93365,0.93375,352999998.0
2007-11-02 22:35:00,0.9337,0.93385,0.9336,0.93375,255100000.0
2007-11-02 22:36:00,0.9338,0.9338,0.93375,0.9338,18900000.0
2007-11-02 22:37:00,0.9338,0.9338,0.93375,0.9338,50300000.0
2007-11-02 22:38:00,0.9338,0.9338,0.9338,0.9338,37800000.0
2007-11-02 22:39:00,0.93375,0.93395,0.93375,0.9339,285899999.0
2007-11-02 22:40:00,0.9339,0.9339,0.93365,0.93385,80900000.0
2007-11-02 22:41:00,0.93385,0.9342,0.93385,0.93415,83500000.0
2007-11-02 22:42:00,0.93415,0.93415,0.93405,0.93405,66300000.0
2007-11-02 22:43:00,0.93405,0.93415,0.934,0.93405,173330826.0
2007-11-02 22:44:00,0.93405,0.9344,0.93405,0.9344,207917921.0
2007-11-02 22:45:00,0.9344,0.93455,0.9341,0.9345,94605624.0
2007-11-02 22:46:00,0.9345,0.93455,0.9341,0.93435,147681172.0
2007-11-02 22:47:00,0.93435,0.9346,0.93435,0.9346,142300000.0
2007-11-02 22:48:00,0.93455,0.9347,0.9344,0.9347,122600000.0
2007-11-02 22:49:00,0.9347,0.93475,0.9345,0.93465,156700000.0
2007-11-02 22:50:00,0.93465,0.9347,0.9346,0.93465,64800000.0
2007-11-02 22:51:00,0.9347,0.9347,0.93455,0.93465,95900000.0
2007-11-02 22:52:00,0.93465,0.93465,0.93445,0.93465,60900000.0
2007-11-02 22:53:00,0.93465,0.93465,0.93445,0.93465,55200000.0
2007-11-02 22:54:00,0.93465,0.93465,0.9346,0.93465,31200000.0
2007-11-02 22:55:00,0.93465,0.93475,0.9343,0.93475,355600000.0
2007-11-02 22:56:00,0.93475,0.93505,0.93465,0.93505,415700000.0
2007-11-02 22:57:00,0.93505,0.93515,0.9349,0.93505,255300000.0
2007-11-02 22:58:00,0.93505,0.93505,0.93495,0.93505,161300000.0
2007-11-02 22:59:00,0.935,0.935,0.93395,0.93435,209500000.0
2007-11-05 00:01:00,0.9359,0.9359,0.9358,0.9359,166900000.0
2007-11-05 00:13:00,0.9358,0.9359,0.9358,0.9359,166900000.0
2007-11-05 00:14:00,0.9358,0.9359,0.9358,0.9358,166900000.0
2007-11-05 00:16:00,0.9359,0.9359,0.9358,0.9358,166900000.0
2007-11-05 00:17:00,0.9359,0.9359,0.9358,0.9358,166900000.0
2007-11-05 00:18:00,0.9359,0.9359,0.9358,0.9359,166900000.0
2007-11-05 00:37:00,0.936,0.936,0.936,0.936,166900000.0
2007-11-05 00:42:00,0.9359,0.936,0.9359,0.9359,166900000.0
2007-11-05 00:43:00,0.9357,0.9359,0.9357,0.9359,166900000.0
2007-11-05 00:44:00,0.9357,0.9357,0.9357,0.9357,166900000.0
2007-11-05 00:45:00,0.9356,0.9357,0.9356,0.9357,166900000.0
2007-11-05 00:47:00,0.936,0.936,0.936,0.936,166900000.0
2007-11-05 00:52:00,0.9359,0.9359,0.9359,0.9359,166900000.0
2007-11-05 00:58:00,0.9355,0.9359,0.9355,0.9359,166900000.0
2007-11-05 00:59:00,0.9356,0.936,0.9356,0.936,166900000.0
2007-11-05 01:00:00,0.9359,0.9361,0.9359,0.9359,166900000.0
2007-11-05 01:01:00,0.9356,0.9361,0.9356,0.9361,166900000.0
2007-11-05 01:03:00,0.9362,0.9362,0.9362,0.9362,166900000.0
2007-11-05 01:04:00,0.9363,0.9363,0.9362,0.9362,166900000.0
2007-11-05 01:08:00,0.9361,0.9362,0.9361,0.9362,166900000.0
2007-11-05 01:09:00,0.9361,0.9361,0.9361,0.9361,166900000.0
2007-11-05 01:11:00,0.936,0.936,0.936,0.936,166900000.0
2007-11-05 01:14:00,0.9359,0.9361,0.9357,0.9361,166900000.0
2007-11-05 01:25:00,0.936,0.936,0.936,0.936,166900000.0
2007-11-05 01:30:00,0.9358,0.936,0.9358,0.936,166900000.0
2007-11-05 01:31:00,0.9358,0.9359,0.9358,0.9358,166900000.0
2007-11-05 01:32:00,0.9359,0.9359,0.9359,0.9359,166900000.0
2007-11-05 01:33:00,0.936,0.936,0.9359,0.936,166900000.0
2007-11-05 01:35:00,0.9361,0.9361,0.9361,0.9361,166900000.0
2007-11-05 01:37:00,0.9365,0.9369,0.9363,0.9365,166900000.0
2007-11-05 01:38:00,0.9367,0.9369,0.9366,0.9369,166900000.0
2007-11-05 01:39:00,0.9368,0.9369,0.9367,0.9369,166900000.0
2007-11-05 01:40:00,0.9368,0.9369,0.9366,0.9367,166900000.0
2007-11-05 01:41:00,0.9366,0.9366,0.9365,0.9365,166900000.0
2007-11-05 01:42:00,0.9364,0.9365,0.9364,0.9365,166900000.0
2007-11-05 01:43:00,0.9361,0.9362,0.936,0.936,166900000.0
2007-11-05 01:44:00,0.9361,0.9361,0.9361,0.9361,166900000.0
2007-11-05 01:51:00,0.9363,0.9363,0.9361,0.9362,166900000.0
2007-11-05 01:52:00,0.9361,0.9362,0.9361,0.9362,166900000.0
2007-11-05 01:53:00,0.9363,0.9363,0.9361,0.9363,166900000.0
2007-11-05 01:54:00,0.9362,0.9364,0.9361,0.9363,166900000.0
2007-11-05 01:55:00,0.9362,0.9362,0.936,0.9362,166900000.0
2007-11-05 01:57:00,0.9361,0.9361,0.936,0.936,166900000.0
2007-11-05 02:00:00,0.9359,0.936,0.93575,0.9359,166900000.0
2007-11-05 02:01:00,0.9359,0.9362,0.93565,0.93615,491700000.0
2007-11-05 02:02:00,0.93615,0.93625,0.93615,0.9362,207100000.0
2007-11-05 02:03:00,0.9362,0.9362,0.93615,0.93615,156700000.0
2007-11-05 02:04:00,0.9362,0.93625,0.93605,0.93625,140900000.0
2007-11-05 02:05:00,0.93625,0.93625,0.93625,0.93625,123000000.0
2007-11-05 02:06:00,0.93625,0.93625,0.9362,0.9362,157200000.0
2007-11-05 02:07:00,0.93625,0.93645,0.9362,0.93625,53600000.0
2007-11-05 02:08:00,0.93625,0.93645,0.9362,0.9362,110300000.0
2007-11-05 02:09:00,0.9362,0.93625,0.9362,0.9362,52200000.0
2007-11-05 02:10:00,0.93615,0.9362,0.93615,0.9362,171300000.0
2007-11-05 02:11:00,0.9362,0.9362,0.93615,0.93615,192700000.0
2007-11-05 02:12:00,0.93615,0.93615,0.9361,0.93615,36400000.0
2007-11-05 02:13:00,0.93615,0.93615,0.93615,0.93615,15900000.0
2007-11-05 02:14:00,0.93615,0.93635,0.93585,0.9362,171000000.0
2007-11-05 02:15:00,0.9362,0.9362,0.93615,0.93615,145999997.0
2007-11-05 02:16:00,0.93615,0.9362,0.93615,0.9362,178099992.0
2007-11-05 02:17:00,0.9362,0.9362,0.93615,0.9362,111500000.0
2007-11-05 02:18:00,0.9362,0.9362,0.93605,0.9362,169100003.0
2007-11-05 02:19:00,0.9362,0.9362,0.93615,0.93615,147100000.0
2007-11-05 02:20:00,0.9362,0.9362,0.93615,0.93615,151100000.0
2007-11-05 02:21:00,0.93615,0.93615,0.93615,0.93615,80000000.0
2007-11-05 02:22:00,0.93615,0.93625,0.9361,0.9362,44100000.0
2007-11-05 02:23:00,0.9362,0.9362,0.9361,0.9361,68400000.0
2007-11-05 02:24:00,0.9362,0.9362,0.93615,0.93615,115700000.0
2007-11-05 02:25:00,0.93615,0.9362,0.93615,0.93615,56200000.0
2007-11-05 02:26:00,0.93615,0.93615,0.936,0.93605,215099998.0
2007-11-05 02:27:00,0.93605,0.93615,0.93595,0.93595,606800007.0
2007-11-05 02:28:00,0.93595,0.936,0.93595,0.936,256200000.0
2007-11-05 02:29:00,0.936,0.936,0.9359,0.936,112200000.0
2007-11-05 02:30:00,0.936,0.9361,0.93595,0.936,150200003.0
2007-11-05 02:31:00,0.93595,0.93605,0.9359,0.9359,187400001.0
2007-11-05 02:32:00,0.9359,0.936,0.9359,0.93595,66400001.0
2007-11-05 02:33:00,0.93595,0.93615,0.93595,0.9361,207200004.0
2007-11-05 02:34:00,0.9361,0.9361,0.93595,0.93605,81500001.0
2007-11-05 02:35:00,0.93605,0.93615,0.93605,0.9361,79600000.0
2007-11-05 02:36:00,0.9361,0.93665,0.9361,0.93665,267600000.0
2007-11-05 02:37:00,0.93665,0.937,0.93625,0.9367,506700000.0
2007-11-05 02:38:00,0.9367,0.93695,0.93645,0.9369,372200000.0
2007-11-05 02:39:00,0.9369,0.937,0.93665,0.93695,496299996.0
2007-11-05 02:40:00,0.93695,0.93695,0.93655,0.9368,266500000.0
2007-11-05 02:41:00,0.9368,0.9368,0.9366,0.9366,177800000.0
2007-11-05 02:42:00,0.9366,0.93665,0.93645,0.93645,224700001.0
2007-11-05 02:43:00,0.93645,0.9365,0.93595,0.93595,232900000.0
2007-11-05 02:44:00,0.936,0.9362,0.93595,0.9362,48600000.0
2007-11-05 02:45:00,0.9362,0.9362,0.9362,0.9362,8800000.0
2007-11-05 02:46:00,0.93615,0.9362,0.93615,0.93615,36400000.0
2007-11-05 02:47:00,0.93615,0.9362,0.93615,0.93615,42800000.0
2007-11-05 02:48:00,0.93605,0.9362,0.93605,0.93615,62700000.0
2007-11-05 02:49:00,0.93615,0.93615,0.9361,0.9361,38000000.0
2007-11-05 02:50:00,0.93615,0.93615,0.93605,0.9361,39100000.0
2007-11-05 02:51:00,0.93605,0.9364,0.93605,0.9361,128800000.0
2007-11-05 02:52:00,0.9361,0.9363,0.9361,0.9363,106000000.0
2007-11-05 02:53:00,0.9363,0.9364,0.936,0.9363,602299998.0
2007-11-05 02:54:00,0.9363,0.93655,0.93605,0.9363,374400000.0
2007-11-05 02:55:00,0.93625,0.93625,0.936,0.93615,232700000.0
2007-11-05 02:56:00,0.93615,0.93615,0.93605,0.93615,102000000.0
2007-11-05 02:57:00,0.93615,0.93615,0.936,0.936,96000000.0
2007-11-05 02:58:00,0.936,0.936,0.936,0.936,72000000.0
2007-11-05 02:59:00,0.936,0.93605,0.93595,0.93605,137100000.0
2007-11-05 03:00:00,0.9361,0.9361,0.9359,0.93605,318199998.0
2007-11-05 03:01:00,0.93605,0.93605,0.9358,0.9358,78400000.0
2007-11-05 03:02:00,0.9358,0.9358,0.93545,0.9355,40400000.0
2007-11-05 03:03:00,0.9355,0.9355,0.93545,0.93545,23200000.0
2007-11-05 03:04:00,0.9354,0.93555,0.9354,0.93555,29400000.0
2007-11-05 03:05:00,0.9354,0.93555,0.9354,0.9355,66500000.0
2007-11-05 03:06:00,0.9355,0.93555,0.93545,0.93555,8700000.0
2007-11-05 03:07:00,0.93555,0.93555,0.9352,0.9352,110100000.0
2007-11-05 03:08:00,0.9352,0.9352,0.93515,0.93515,102400000.0
2007-11-05 03:09:00,0.9352,0.9352,0.93515,0.9352,33600000.0
2007-11-05 03:10:00,0.93515,0.93535,0.93515,0.93535,446999983.0
2007-11-05 03:11:00,0.93535,0.93535,0.93535,0.93535,356000000.0
2007-11-05 03:12:00,0.93535,0.93535,0.93525,0.93535,1103600000.0
2007-11-05 03:13:00,0.93535,0.93535,0.9352,0.9352,745600000.0
2007-11-05 03:14:00,0.9352,0.9352,0.93515,0.93515,1012800002.0
2007-11-05 03:15:00,0.9352,0.9352,0.9351,0.93515,1544900002.0
2007-11-05 03:16:00,0.93515,0.9353,0.93515,0.9352,1038400002.0
2007-11-05 03:17:00,0.9352,0.9352,0.9352,0.9352,1007200000.0
2007-11-05 03:18:00,0.9352,0.9352,0.93515,0.93515,582800000.0
2007-11-05 03:19:00,0.9352,0.9354,0.93515,0.9354,402300001.0
2007-11-05 03:20:00,0.9354,0.9355,0.9354,0.93545,130800000.0
2007-11-05 03:21:00,0.93545,0.93545,0.9354,0.93545,170800000.0
2007-11-05 03:22:00,0.93545,0.93545,0.93545,0.93545,101200000.0
2007-11-05 03:23:00,0.93545,0.93545,0.9353,0.93535,260300000.0
2007-11-05 03:24:00,0.9354,0.9354,0.93525,0.93535,72099999.0
2007-11-05 03:25:00,0.9354,0.9354,0.93525,0.9353,70999999.0
2007-11-05 03:26:00,0.93525,0.9354,0.9352,0.93535,122500000.0
2007-11-05 03:27:00,0.9354,0.9354,0.93525,0.93525,47100000.0
2007-11-05 03:28:00,0.9353,0.9353,0.93525,0.9353,32000000.0
2007-11-05 03:29:00,0.9353,0.9353,0.93525,0.93525,43200000.0
2007-11-05 03:30:00,0.93525,0.9353,0.93525,0.9353,33600000.0
2007-11-05 03:31:00,0.9353,0.93535,0.9352,0.93525,111600001.0
2007-11-05 03:32:00,0.9353,0.9353,0.93515,0.9353,188200000.0
2007-11-05 03:33:00,0.9353,0.9353,0.9353,0.9353,73600000.0
2007-11-05 03:34:00,0.93525,0.9355,0.93525,0.9353,100000000.0
2007-11-05 03:35:00,0.93525,0.9353,0.93515,0.93525,194600003.0
2007-11-05 03:36:00,0.93515,0.9353,0.93515,0.9353,173899997.0
2007-11-05 03:37:00,0.93525,0.9353,0.93525,0.9353,33900000.0
2007-11-05 03:38:00,0.9353,0.9353,0.93525,0.93525,55200000.0
2007-11-05 03:39:00,0.93525,0.93535,0.93525,0.93535,52100000.0
2007-11-05 03:40:00,0.93535,0.93535,0.9353,0.9353,64600000.0
2007-11-05 03:41:00,0.9353,0.9353,0.93525,0.9353,108500000.0
2007-11-05 03:42:00,0.9353,0.9353,0.93525,0.93525,51700000.0
2007-11-05 03:43:00,0.93525,0.9353,0.93525,0.9353,45900000.0
2007-11-05 03:44:00,0.9353,0.9353,0.9353,0.9353,40000000.0
2007-11-05 03:45:00,0.9353,0.93535,0.93525,0.93535,121000000.0
2007-11-05 03:46:00,0.93535,0.9356,0.93525,0.93535,139700000.0
2007-11-05 03:47:00,0.9353,0.93535,0.93525,0.93525,111100000.0
2007-11-05 03:48:00,0.93525,0.93535,0.93525,0.93535,79200000.0
2007-11-05 03:49:00,0.93535,0.93535,0.93535,0.93535,18400000.0
2007-11-05 03:50:00,0.93535,0.93535,0.9353,0.93535,24000000.0
2007-11-05 03:51:00,0.93535,0.93535,0.93525,0.93525,30400000.0
2007-11-05 03:52:00,0.93535,0.93535,0.93525,0.93535,51700000.0
2007-11-05 03:53:00,0.93535,0.9354,0.93535,0.9354,103700000.0
2007-11-05 03:54:00,0.93535,0.9354,0.9353,0.9353,18300000.0
2007-11-05 03:55:00,0.9354,0.9354,0.93525,0.9353,56500000.0
2007-11-05 03:56:00,0.9354,0.9354,0.9353,0.9354,35700000.0
2007-11-05 03:57:00,0.9353,0.9354,0.9353,0.9354,22000000.0
2007-11-05 03:58:00,0.9354,0.9354,0.93535,0.9354,26000000.0
2007-11-05 03:59:00,0.9354,0.9354,0.9353,0.9354,19000000.0
2007-11-05 04:00:00,0.9354,0.9354,0.9353,0.9353,21600000.0
2007-11-05 04:01:00,0.93535,0.9354,0.93525,0.9354,45600000.0
2007-11-05 04:02:00,0.9354,0.93565,0.9353,0.9355,71600000.0
2007-11-05 04:03:00,0.9355,0.93565,0.93545,0.9355,252200001.0
2007-11-05 04:04:00,0.93545,0.9355,0.93545,0.9355,120400000.0
2007-11-05 04:05:00,0.9355,0.9356,0.93545,0.9355,109300000.0
2007-11-05 04:06:00,0.9356,0.9356,0.9356,0.9356,46400000.0
2007-11-05 04:07:00,0.9356,0.9356,0.93545,0.93545,90900000.0
2007-11-05 04:08:00,0.93545,0.9356,0.93535,0.9356,89000000.0
2007-11-05 04:09:00,0.9356,0.9356,0.93555,0.9356,255800000.0
2007-11-05 04:10:00,0.9356,0.9356,0.93555,0.9356,47200000.0
2007-11-05 04:11:00,0.93555,0.9356,0.93555,0.9356,19100000.0
2007-11-05 04:12:00,0.9356,0.9356,0.93555,0.9356,18700000.0
2007-11-05 04:13:00,0.9356,0.9356,0.93555,0.9356,33600000.0
2007-11-05 04:14:00,0.9356,0.9356,0.93555,0.9356,51900000.0
2007-11-05 04:15:00,0.9356,0.9356,0.93555,0.9356,80500000.0
2007-11-05 04:16:00,0.9356,0.9356,0.93545,0.93545,73800000.0
2007-11-05 04:17:00,0.93545,0.9356,0.93545,0.9356,96800000.0
2007-11-05 04:18:00,0.9356,0.9356,0.93545,0.9356,105600000.0
2007-11-05 04:19:00,0.9356,0.9357,0.9356,0.93565,65900000.0
2007-11-05 04:20:00,0.93565,0.93565,0.93555,0.93565,118800000.0
2007-11-05 04:21:00,0.93565,0.93565,0.93555,0.9356,118400000.0
2007-11-05 04:22:00,0.9356,0.93565,0.93555,0.93555,257799998.0
2007-11-05 04:23:00,0.93565,0.93565,0.93555,0.93565,180899997.0
2007-11-05 04:24:00,0.93555,0.936,0.93555,0.93595,369700003.0
2007-11-05 04:25:00,0.93595,0.936,0.93595,0.936,87300000.0
2007-11-05 04:26:00,0.936,0.936,0.93575,0.93575,247799994.0
2007-11-05 04:27:00,0.9358,0.9358,0.93575,0.9358,82300000.0
2007-11-05 04:28:00,0.9358,0.9358,0.93575,0.93575,61900000.0
2007-11-05 04:29:00,0.93575,0.93575,0.93565,0.93575,12100000.0
2007-11-05 04:30:00,0.93565,0.93565,0.93555,0.93565,16700000.0
2007-11-05 04:31:00,0.93565,0.93565,0.93555,0.93565,17300000.0
2007-11-05 04:32:00,0.93555,0.93575,0.93555,0.93565,40800000.0
2007-11-05 04:33:00,0.93565,0.93575,0.93565,0.93575,28100000.0
2007-11-05 04:34:00,0.93565,0.93575,0.93555,0.93565,31600000.0
2007-11-05 04:35:00,0.93555,0.93565,0.93555,0.93565,23200000.0
2007-11-05 04:36:00,0.93565,0.93565,0.93555,0.93555,42000000.0
2007-11-05 04:37:00,0.93555,0.93555,0.93545,0.9355,211900000.0
2007-11-05 04:38:00,0.93545,0.93555,0.93545,0.93555,50800000.0
2007-11-05 04:39:00,0.93555,0.9356,0.9355,0.9356,82500000.0
2007-11-05 04:40:00,0.9356,0.9356,0.9355,0.93555,98600000.0
2007-11-05 04:41:00,0.93555,0.93555,0.93545,0.93545,23300000.0
2007-11-05 04:42:00,0.93545,0.9355,0.9354,0.9355,73300000.0
2007-11-05 04:43:00,0.9355,0.9355,0.9354,0.9354,64400000.0
2007-11-05 04:44:00,0.9354,0.93545,0.9354,0.9354,38500000.0
2007-11-05 04:45:00,0.93545,0.93545,0.9353,0.9354,93100000.0
2007-11-05 04:46:00,0.9354,0.9354,0.93535,0.9354,23800000.0
2007-11-05 04:47:00,0.9354,0.9354,0.93535,0.9354,32000000.0
2007-11-05 04:48:00,0.9354,0.9354,0.93535,0.9354,20800000.0
2007-11-05 04:49:00,0.93535,0.9354,0.93535,0.9354,20800000.0
2007-11-05 04:50:00,0.9354,0.9354,0.93535,0.9354,118099997.0
2007-11-05 04:51:00,0.93535,0.93555,0.93535,0.93545,249999998.0
2007-11-05 04:52:00,0.93545,0.93555,0.93545,0.93555,167200000.0
2007-11-05 04:53:00,0.93555,0.93555,0.93535,0.93545,253299997.0
2007-11-05 04:54:00,0.9355,0.9355,0.93535,0.9355,236999997.0
2007-11-05 04:55:00,0.9355,0.9355,0.93545,0.9355,121600000.0
2007-11-05 04:56:00,0.9355,0.9355,0.93545,0.9355,118100000.0
2007-11-05 04:57:00,0.9355,0.9355,0.93545,0.9355,125600000.0
2007-11-05 04:58:00,0.9355,0.9355,0.93545,0.9355,129600000.0
2007-11-05 04:59:00,0.9355,0.9355,0.93535,0.93545,149100000.0
2007-11-05 05:00:00,0.93545,0.93555,0.93545,0.93555,118800000.0
2007-11-05 05:01:00,0.93555,0.93555,0.9355,0.93555,163000000.0
2007-11-05 05:02:00,0.93555,0.93555,0.93545,0.93545,84800000.0
2007-11-05 05:03:00,0.93545,0.9356,0.93545,0.93555,130000000.0
2007-11-05 05:04:00,0.93545,0.9355,0.93535,0.9355,180400000.0
2007-11-05 05:05:00,0.9355,0.9356,0.93545,0.9356,115900000.0
2007-11-05 05:06:00,0.9356,0.9356,0.93545,0.9356,118000000.0
2007-11-05 05:07:00,0.9356,0.9356,0.93535,0.9355,127500000.0
2007-11-05 05:08:00,0.9355,0.9356,0.9355,0.93555,81600000.0
2007-11-05 05:09:00,0.9355,0.9358,0.93545,0.9358,201100000.0
2007-11-05 05:10:00,0.9358,0.9358,0.9358,0.9358,92800000.0
2007-11-05 05:11:00,0.93575,0.9358,0.93575,0.9358,67600000.0
2007-11-05 05:12:00,0.93575,0.9358,0.9357,0.9358,163400000.0
2007-11-05 05:13:00,0.9358,0.9358,0.9358,0.9358,166400000.0
2007-11-05 05:14:00,0.9358,0.9359,0.93575,0.9359,259299999.0
2007-11-05 05:15:00,0.93585,0.9359,0.9358,0.93585,112800000.0
2007-11-05 05:16:00,0.93585,0.9361,0.93585,0.9361,102000000.0
2007-11-05 05:17:00,0.9361,0.9362,0.9358,0.9359,207400000.0
2007-11-05 05:18:00,0.9359,0.9363,0.9359,0.93625,166800000.0
2007-11-05 05:19:00,0.93625,0.9365,0.9362,0.9362,172800000.0
2007-11-05 05:20:00,0.9362,0.9364,0.9361,0.93615,219500000.0
2007-11-05 05:21:00,0.93615,0.93615,0.93595,0.936,29400000.0
2007-11-05 05:22:00,0.936,0.936,0.9358,0.93585,139100000.0
2007-11-05 05:23:00,0.93585,0.93585,0.93585,0.93585,10500000.0
2007-11-05 05:24:00,0.93585,0.9361,0.93585,0.9361,106300000.0
2007-11-05 05:25:00,0.9361,0.9361,0.93605,0.9361,65500000.0
2007-11-05 05:26:00,0.9361,0.9361,0.9359,0.9361,165300000.0
2007-11-05 05:27:00,0.9361,0.9363,0.936,0.9363,198699997.0
2007-11-05 05:28:00,0.9363,0.93645,0.93625,0.9363,194600000.0
2007-11-05 05:29:00,0.9363,0.9363,0.93625,0.93625,31200000.0
2007-11-05 05:30:00,0.93625,0.9363,0.93625,0.9363,96500000.0
2007-11-05 05:31:00,0.9363,0.9364,0.9363,0.93635,102000000.0
2007-11-05 05:32:00,0.93645,0.93645,0.93625,0.9363,90400000.0
2007-11-05 05:33:00,0.93635,0.93635,0.93605,0.93605,12400000.0
2007-11-05 05:34:00,0.9361,0.93615,0.936,0.9361,109400000.0
2007-11-05 05:35:00,0.9361,0.9361,0.93585,0.93595,89399999.0
2007-11-05 05:36:00,0.93585,0.9361,0.93585,0.9361,134599998.0
2007-11-05 05:37:00,0.9361,0.9361,0.93595,0.93595,89600000.0
2007-11-05 05:38:00,0.93595,0.9361,0.93585,0.93595,114499999.0
2007-11-05 05:39:00,0.93595,0.9363,0.93595,0.9363,198000000.0
2007-11-05 05:40:00,0.9363,0.9363,0.93625,0.9363,121900000.0
2007-11-05 05:41:00,0.93625,0.93625,0.93615,0.93615,152900000.0
2007-11-05 05:42:00,0.93615,0.93625,0.93615,0.93615,187000000.0
2007-11-05 05:43:00,0.93625,0.93635,0.93615,0.93635,126300000.0
2007-11-05 05:44:00,0.9363,0.9363,0.9362,0.9362,84900000.0
2007-11-05 05:45:00,0.93625,0.93635,0.9362,0.93625,95900000.0
2007-11-05 05:46:00,0.9363,0.9363,0.9362,0.9363,79300000.0
2007-11-05 05:47:00,0.9363,0.9363,0.9362,0.9362,78400000.0
2007-11-05 05:48:00,0.9362,0.9362,0.93615,0.9362,153000000.0
2007-11-05 05:49:00,0.9362,0.9362,0.93615,0.93615,122200000.0
2007-11-05 05:50:00,0.93615,0.9363,0.936,0.936,185800000.0
2007-11-05 05:51:00,0.936,0.93615,0.93585,0.93585,163300000.0
2007-11-05 05:52:00,0.93585,0.936,0.93585,0.936,170400000.0
2007-11-05 05:53:00,0.936,0.93605,0.936,0.93605,85600000.0
2007-11-05 05:54:00,0.93605,0.9361,0.93595,0.9361,155200000.0
2007-11-05 05:55:00,0.9361,0.9361,0.93605,0.9361,164500000.0
2007-11-05 05:56:00,0.9361,0.9361,0.93575,0.93585,132100000.0
2007-11-05 05:57:00,0.9358,0.93585,0.9357,0.9358,40600000.0
2007-11-05 05:58:00,0.9358,0.93595,0.93565,0.93595,43500000.0
2007-11-05 05:59:00,0.93595,0.9361,0.93585,0.9361,337800001.0
2007-11-05 06:00:00,0.93595,0.9361,0.93595,0.93605,144100000.0
2007-11-05 06:01:00,0.93605,0.9363,0.93605,0.93625,79600000.0
2007-11-05 06:02:00,0.93625,0.9363,0.93615,0.93615,88100000.0
2007-11-05 06:03:00,0.93615,0.9362,0.93615,0.9362,127900000.0
2007-11-05 06:04:00,0.9362,0.9362,0.93605,0.93615,232900000.0
2007-11-05 06:05:00,0.93615,0.93615,0.93615,0.93615,108400000.0
2007-11-05 06:06:00,0.93615,0.93615,0.93605,0.93605,197700000.0
2007-11-05 06:07:00,0.93615,0.9362,0.93615,0.9362,139400000.0
2007-11-05 06:08:00,0.9362,0.9362,0.93615,0.93615,68200000.0
2007-11-05 06:09:00,0.93615,0.93615,0.93615,0.93615,97500000.0
2007-11-05 06:10:00,0.93615,0.93615,0.93615,0.93615,97500000.0
2007-11-05 06:11:00,0.93615,0.93625,0.93615,0.9362,110200000.0
2007-11-05 06:12:00,0.9362,0.9362,0.93615,0.93615,53600000.0
2007-11-05 06:13:00,0.93615,0.9362,0.93615,0.9362,49700000.0
2007-11-05 06:14:00,0.9362,0.9362,0.93605,0.93605,48800000.0
2007-11-05 06:15:00,0.93595,0.936,0.93595,0.936,43900000.0
2007-11-05 06:16:00,0.936,0.93615,0.93595,0.93605,124000000.0
2007-11-05 06:17:00,0.93605,0.93615,0.93605,0.93605,44700000.0
2007-11-05 06:18:00,0.93605,0.93615,0.936,0.93605,124000000.0
2007-11-05 06:19:00,0.93615,0.93615,0.93605,0.93605,429600000.0
2007-11-05 06:20:00,0.93605,0.93605,0.93605,0.93605,428400000.0
2007-11-05 06:21:00,0.93605,0.93605,0.93585,0.93595,93900001.0
2007-11-05 06:22:00,0.93595,0.936,0.93595,0.936,31000000.0
2007-11-05 06:23:00,0.93595,0.936,0.9357,0.9357,111200000.0
2007-11-05 06:24:00,0.93565,0.93575,0.93555,0.93575,228499999.0
2007-11-05 06:25:00,0.93575,0.93575,0.9355,0.9355,295000000.0
2007-11-05 06:26:00,0.9355,0.9357,0.93545,0.93565,212800000.0
2007-11-05 06:27:00,0.93565,0.9357,0.93555,0.93555,150899997.0
2007-11-05 06:28:00,0.93555,0.9358,0.93555,0.9358,124799997.0
2007-11-05 06:29:00,0.93575,0.93575,0.9357,0.93575,26500000.0
2007-11-05 06:30:00,0.93549,0.93573,0.93549,0.93568,729400000.0
2007-11-05 06:31:00,0.93559,0.93569,0.93558,0.93567,309300000.0
2007-11-05 06:32:00,0.9356,0.93568,0.93557,0.93562,466500000.0
2007-11-05 06:33:00,0.9357,0.93575,0.9357,0.9357,47200000.0
2007-11-05 06:34:00,0.9357,0.93585,0.93565,0.93585,56400000.0
2007-11-05 06:35:00,0.93585,0.93585,0.9357,0.93585,25500000.0
2007-11-05 06:36:00,0.93585,0.936,0.9357,0.93595,123900000.0
2007-11-05 06:37:00,0.936,0.936,0.936,0.936,2400000.0
2007-11-05 06:38:00,0.936,0.936,0.936,0.936,135100000.0
2007-11-05 06:39:00,0.936,0.936,0.93575,0.93585,218700000.0
2007-11-05 06:40:00,0.93585,0.936,0.93585,0.936,106800000.0
2007-11-05 06:41:00,0.936,0.936,0.93575,0.93585,95200000.0
2007-11-05 06:42:00,0.93575,0.93585,0.93575,0.93575,276300000.0
2007-11-05 06:43:00,0.93585,0.93585,0.93585,0.93585,132800000.0
2007-11-05 06:44:00,0.93585,0.936,0.93585,0.936,149000000.0
2007-11-05 06:45:00,0.936,0.9362,0.93585,0.9362,99900000.0
2007-11-05 06:46:00,0.9362,0.9362,0.9362,0.9362,19200000.0
2007-11-05 06:47:00,0.9362,0.9362,0.9362,0.9362,4800000.0
2007-11-05 06:48:00,0.9362,0.9362,0.93605,0.9362,46500000.0
2007-11-05 06:49:00,0.9362,0.9362,0.9362,0.9362,42400000.0
2007-11-05 06:50:00,0.9362,0.9362,0.93585,0.936,115400000.0
2007-11-05 06:51:00,0.93595,0.93605,0.93595,0.936,231500000.0
2007-11-05 06:52:00,0.936,0.93605,0.9357,0.93575,171800001.0
2007-11-05 06:53:00,0.9357,0.9357,0.9357,0.9357,21900000.0
2007-11-05 06:54:00,0.93575,0.93575,0.93565,0.93575,6000000.0
2007-11-05 06:55:00,0.93565,0.93575,0.93565,0.93565,55400000.0
2007-11-05 06:56:00,0.93565,0.93565,0.93555,0.93555,72300000.0
2007-11-05 06:57:00,0.93555,0.93555,0.9355,0.9355,6000000.0
2007-11-05 06:58:00,0.93545,0.9355,0.9354,0.93545,189700000.0
2007-11-05 06:59:00,0.93545,0.93575,0.93545,0.93575,19000000.0
2007-11-05 07:00:00,0.93575,0.93575,0.9356,0.9356,9400000.0
2007-11-05 07:01:00,0.93575,0.93575,0.93575,0.93575,2000000.0
2007-11-05 07:02:00,0.93575,0.93585,0.93555,0.93585,9200000.0
2007-11-05 07:03:00,0.93585,0.93585,0.9358,0.93585,40100000.0
2007-11-05 07:04:00,0.93585,0.93585,0.9357,0.9357,8900000.0
2007-11-05 07:05:00,0.9357,0.93585,0.9357,0.93585,12400000.0
2007-11-05 07:06:00,0.93585,0.93585,0.9357,0.9357,1800000.0
2007-11-05 07:07:00,0.93575,0.93575,0.93575,0.93575,7200000.0
2007-11-05 07:08:00,0.93575,0.93575,0.93575,0.93575,6400000.0
2007-11-05 07:09:00,0.93565,0.93575,0.93555,0.93555,14200000.0
2007-11-05 07:10:00,0.93555,0.93575,0.93555,0.93575,7200000.0
2007-11-05 07:11:00,0.93555,0.93575,0.93555,0.93575,3500000.0
2007-11-05 07:12:00,0.93544,0.93544,0.93521,0.93522,374900000.0
2007-11-05 07:13:00,0.93575,0.93575,0.93555,0.93575,4200000.0
2007-11-05 07:14:00,0.9356,0.93565,0.9356,0.9356,50900000.0
2007-11-05 07:15:00,0.9356,0.93575,0.93555,0.93575,17600000.0
2007-11-05 07:16:00,0.93575,0.93575,0.93555,0.9356,30200000.0
2007-11-05 07:17:00,0.9356,0.9356,0.93545,0.93555,94600000.0
2007-11-05 07:18:00,0.93555,0.93555,0.93555,0.93555,33600000.0
2007-11-05 07:19:00,0.93555,0.93555,0.93545,0.93545,53600000.0
2007-11-05 07:20:00,0.9356,0.93575,0.9356,0.93575,110000000.0
2007-11-05 07:21:00,0.93575,0.93575,0.9355,0.93555,216000000.0
2007-11-05 07:22:00,0.93555,0.9358,0.9355,0.93575,241699999.0
2007-11-05 07:23:00,0.9357,0.936,0.9357,0.93585,377000000.0
2007-11-05 07:24:00,0.9358,0.93605,0.9358,0.9359,174400000.0
2007-11-05 07:25:00,0.9359,0.9359,0.9357,0.9358,49300000.0
2007-11-05 07:26:00,0.9358,0.9358,0.9358,0.9358,6400000.0
2007-11-05 07:27:00,0.93585,0.93585,0.9358,0.9358,28800000.0
2007-11-05 07:28:00,0.93585,0.9361,0.93575,0.9359,405400001.0
2007-11-05 07:29:00,0.9359,0.93595,0.9358,0.9358,83500000.0
2007-11-05 07:30:00,0.9358,0.9358,0.93555,0.9358,187200002.0
2007-11-05 07:31:00,0.93575,0.93575,0.93555,0.9356,63399999.0
2007-11-05 07:32:00,0.9356,0.9357,0.9356,0.9357,99700000.0
2007-11-05 07:33:00,0.9357,0.93575,0.93565,0.9357,95000002.0
2007-11-05 07:34:00,0.9357,0.9357,0.9357,0.9357,26400000.0
2007-11-05 07:35:00,0.9357,0.9357,0.93565,0.9357,96000000.0
2007-11-05 07:36:00,0.9357,0.9357,0.9356,0.9356,49400000.0
2007-11-05 07:37:00,0.9356,0.9357,0.9356,0.9357,63900000.0
2007-11-05 07:38:00,0.9357,0.9357,0.9356,0.93565,83000000.0
2007-11-05 07:39:00,0.93565,0.9357,0.9353,0.93535,268799999.0
2007-11-05 07:40:00,0.93535,0.93535,0.93535,0.93535,32000000.0
2007-11-05 07:41:00,0.93535,0.93535,0.93525,0.93525,110800000.0
2007-11-05 07:42:00,0.93525,0.93525,0.93525,0.93525,28000000.0
2007-11-05 07:43:00,0.93515,0.93515,0.93515,0.93515,15400000.0
2007-11-05 07:44:00,0.93525,0.93525,0.9352,0.9352,62400000.0
2007-11-05 07:45:00,0.93508,0.93508,0.93475,0.93475,438300000.0
2007-11-05 07:46:00,0.9352,0.9352,0.93515,0.9352,22400000.0
2007-11-05 07:47:00,0.93515,0.93525,0.93515,0.9352,158100000.0
2007-11-05 07:48:00,0.9352,0.9352,0.93505,0.9352,108400000.0
2007-11-05 07:49:00,0.9352,0.9352,0.93505,0.93515,89699998.0
2007-11-05 07:50:00,0.93515,0.93515,0.93505,0.93515,114200000.0
2007-11-05 07:51:00,0.93515,0.93515,0.93515,0.93515,40400000.0
2007-11-05 07:52:00,0.93515,0.93515,0.93515,0.93515,54800000.0
2007-11-05 07:53:00,0.93515,0.93535,0.93515,0.93535,137900000.0
2007-11-05 07:54:00,0.93535,0.9354,0.93535,0.9354,48000000.0
2007-11-05 07:55:00,0.9354,0.9354,0.93535,0.93535,28800000.0
2007-11-05 07:56:00,0.93535,0.93535,0.93515,0.93515,277899999.0
2007-11-05 07:57:00,0.93515,0.9353,0.93515,0.93525,158300000.0
2007-11-05 07:58:00,0.93525,0.93525,0.93515,0.93525,120600000.0
2007-11-05 07:59:00,0.93525,0.9356,0.93525,0.9356,136000000.0
2007-11-05 08:00:00,0.9356,0.93565,0.9356,0.93565,20800000.0
2007-11-05 08:01:00,0.9356,0.9356,0.9355,0.93555,60800000.0
2007-11-05 08:02:00,0.93555,0.93555,0.93525,0.93525,173500000.0
2007-11-05 08:03:00,0.9353,0.9354,0.93525,0.93535,76200000.0
2007-11-05 08:04:00,0.93535,0.93545,0.9353,0.93535,157200000.0
2007-11-05 08:05:00,0.93535,0.93535,0.9353,0.9353,204400000.0
2007-11-05 08:06:00,0.9353,0.9353,0.9352,0.9353,191600000.0
2007-11-05 08:07:00,0.9353,0.9353,0.9351,0.9351,316500000.0
2007-11-05 08:08:00,0.9351,0.93515,0.93505,0.93515,186200001.0
2007-11-05 08:09:00,0.93515,0.93515,0.9351,0.93515,145200000.0
2007-11-05 08:10:00,0.93515,0.93525,0.93515,0.93525,141600000.0
2007-11-05 08:11:00,0.93525,0.9355,0.9352,0.9353,179900000.0
2007-11-05 08:12:00,0.9353,0.9353,0.93515,0.93515,238100000.0
2007-11-05 08:13:00,0.93515,0.93515,0.9345,0.93495,350500000.0
2007-11-05 08:14:00,0.9349,0.9349,0.93475,0.93485,197600000.0
2007-11-05 08:15:00,0.93485,0.93495,0.9348,0.93485,188500000.0
2007-11-05 08:16:00,0.93485,0.9349,0.93485,0.9349,110000000.0
2007-11-05 08:17:00,0.9349,0.93495,0.9349,0.9349,99800000.0
2007-11-05 08:18:00,0.93495,0.93505,0.9349,0.93505,147500000.0
2007-11-05 08:19:00,0.93505,0.93505,0.935,0.93505,417199999.0
2007-11-05 08:20:00,0.93505,0.9354,0.93505,0.9352,212300000.0
2007-11-05 08:21:00,0.9352,0.9353,0.9352,0.9353,92800000.0
2007-11-05 08:22:00,0.9353,0.9356,0.93525,0.93545,169200000.0
2007-11-05 08:23:00,0.93545,0.9357,0.9354,0.93545,260800000.0
2007-11-05 08:24:00,0.93545,0.9356,0.93535,0.9356,92700000.0
2007-11-05 08:25:00,0.9356,0.9356,0.93545,0.9355,81800000.0
2007-11-05 08:26:00,0.9355,0.9355,0.93545,0.93545,65400000.0
2007-11-05 08:27:00,0.93545,0.93545,0.9354,0.93545,15200000.0
2007-11-05 08:28:00,0.93545,0.9357,0.93545,0.93565,84200000.0
2007-11-05 08:29:00,0.93565,0.93565,0.9356,0.93565,91100000.0
2007-11-05 08:30:00,0.93565,0.93575,0.93565,0.93575,47200000.0
2007-11-05 08:31:00,0.93575,0.936,0.93575,0.93585,55500000.0
2007-11-05 08:32:00,0.9357,0.93595,0.9357,0.9358,54000000.0
2007-11-05 08:33:00,0.9358,0.93585,0.9357,0.93585,177400002.0
2007-11-05 08:34:00,0.93585,0.93605,0.93585,0.936,63300000.0
2007-11-05 08:35:00,0.93595,0.93605,0.93585,0.93585,44200000.0
2007-11-05 08:36:00,0.93585,0.93605,0.93585,0.93605,67400000.0
2007-11-05 08:37:00,0.93605,0.93605,0.9354,0.9358,257900000.0
2007-11-05 08:38:00,0.9358,0.93625,0.9358,0.936,436400000.0
2007-11-05 08:39:00,0.936,0.936,0.93595,0.936,128700000.0
2007-11-05 08:40:00,0.936,0.93605,0.936,0.936,83200000.0
2007-11-05 08:41:00,0.93605,0.93615,0.93605,0.93615,102400000.0
2007-11-05 08:42:00,0.93615,0.93615,0.9361,0.93615,270500000.0
2007-11-05 08:43:00,0.93615,0.93615,0.93595,0.93605,280300000.0
2007-11-05 08:44:00,0.936,0.93605,0.93585,0.93595,254699998.0
2007-11-05 08:45:00,0.93595,0.936,0.9359,0.93595,238500000.0
2007-11-05 08:46:00,0.93595,0.936,0.9359,0.93595,169300000.0
2007-11-05 08:47:00,0.936,0.93625,0.93595,0.93615,89700000.0
2007-11-05 08:48:00,0.93615,0.9362,0.936,0.93605,107800000.0
2007-11-05 08:49:00,0.93605,0.93605,0.93605,0.93605,29200000.0
2007-11-05 08:50:00,0.93605,0.93605,0.93605,0.93605,22400000.0
2007-11-05 08:51:00,0.93605,0.93605,0.93605,0.93605,28800000.0
2007-11-05 08:52:00,0.93605,0.93605,0.93605,0.93605,22400000.0
2007-11-05 08:53:00,0.93595,0.93615,0.93585,0.9359,182500000.0
2007-11-05 08:54:00,0.9359,0.936,0.9357,0.9358,352900000.0
2007-11-05 08:55:00,0.9358,0.9358,0.93565,0.93565,411200000.0
2007-11-05 08:56:00,0.93565,0.93565,0.93515,0.9353,248900000.0
2007-11-05 08:57:00,0.93525,0.93525,0.935,0.93505,175600000.0
2007-11-05 08:58:00,0.93505,0.93535,0.93495,0.93525,479199999.0
2007-11-05 08:59:00,0.93525,0.93545,0.93515,0.93535,164800001.0
2007-11-05 09:00:00,0.93535,0.9357,0.9352,0.9357,280500000.0
2007-11-05 09:01:00,0.9357,0.9357,0.9355,0.93555,187000000.0
2007-11-05 09:02:00,0.9355,0.93565,0.9355,0.93565,111600000.0
2007-11-05 09:03:00,0.93565,0.93565,0.93565,0.93565,140400000.0
2007-11-05 09:04:00,0.93565,0.93575,0.93495,0.93505,214000000.0
2007-11-05 09:05:00,0.93505,0.9351,0.93445,0.9346,272500000.0
2007-11-05 09:06:00,0.9346,0.9346,0.93455,0.93455,282300000.0
2007-11-05 09:07:00,0.93455,0.9347,0.93455,0.93465,140700000.0
2007-11-05 09:08:00,0.93465,0.93465,0.93445,0.93455,314600000.0
2007-11-05 09:09:00,0.93455,0.93455,0.9342,0.93425,353400001.0
2007-11-05 09:10:00,0.93425,0.93425,0.93415,0.93425,155700000.0
2007-11-05 09:11:00,0.93425,0.93435,0.93415,0.9342,315800000.0
2007-11-05 09:12:00,0.9342,0.93425,0.9342,0.93425,113700000.0
2007-11-05 09:13:00,0.93425,0.93425,0.9342,0.93425,310699996.0
2007-11-05 09:14:00,0.93425,0.93435,0.93425,0.93435,51100000.0
2007-11-05 09:15:00,0.93435,0.93445,0.93425,0.9344,57200000.0
2007-11-05 09:16:00,0.9344,0.9344,0.9344,0.9344,65100000.0
2007-11-05 09:17:00,0.9344,0.9344,0.9344,0.9344,40000000.0
2007-11-05 09:18:00,0.9344,0.93445,0.93415,0.93415,80750000.0
2007-11-05 09:19:00,0.9342,0.93435,0.93415,0.9343,107800000.0
2007-11-05 09:20:00,0.93425,0.9343,0.93425,0.9343,52600000.0
2007-11-05 09:21:00,0.9343,0.9343,0.93415,0.9343,54400000.0
2007-11-05 09:22:00,0.93415,0.9343,0.93415,0.9343,94300000.0
2007-11-05 09:23:00,0.9343,0.9343,0.93415,0.9343,61200000.0
2007-11-05 09:24:00,0.9343,0.9343,0.93415,0.93425,128900001.0
2007-11-05 09:25:00,0.93425,0.9343,0.93425,0.9343,78100000.0
2007-11-05 09:26:00,0.93425,0.93435,0.93425,0.93435,66400000.0
2007-11-05 09:27:00,0.93435,0.93435,0.93425,0.93425,77900000.0
2007-11-05 09:28:00,0.93425,0.9343,0.93415,0.9343,96200000.0
2007-11-05 09:29:00,0.93425,0.9343,0.93405,0.9341,286900000.0
2007-11-05 09:30:00,0.9341,0.9343,0.93405,0.9343,150800000.0
2007-11-05 09:31:00,0.93415,0.93415,0.9341,0.9341,131900000.0
2007-11-05 09:32:00,0.9341,0.9344,0.93405,0.93425,175300000.0
2007-11-05 09:33:00,0.93425,0.9344,0.93425,0.9344,68900000.0
2007-11-05 09:34:00,0.9344,0.9344,0.93435,0.93435,32000000.0
2007-11-05 09:35:00,0.93435,0.9344,0.9342,0.9342,64200000.0
2007-11-05 09:36:00,0.9342,0.93435,0.9342,0.93435,46500000.0
2007-11-05 09:37:00,0.93435,0.93435,0.93425,0.9343,175700000.0
2007-11-05 09:38:00,0.9343,0.9343,0.9342,0.93425,104000000.0
2007-11-05 09:39:00,0.93425,0.9343,0.93405,0.93425,82400000.0
2007-11-05 09:40:00,0.93425,0.93425,0.9341,0.9342,31400000.0
2007-11-05 09:41:00,0.9342,0.9344,0.9342,0.9342,75300000.0
2007-11-05 09:42:00,0.9344,0.9344,0.9342,0.9344,103300000.0
2007-11-05 09:43:00,0.9344,0.9344,0.93435,0.9344,29100000.0
2007-11-05 09:44:00,0.9344,0.9344,0.9342,0.93425,94900000.0
2007-11-05 09:45:00,0.9342,0.93425,0.9342,0.93425,658000000.0
2007-11-05 09:46:00,0.93425,0.93435,0.93425,0.93425,498100000.0
2007-11-05 09:47:00,0.93425,0.9345,0.93425,0.9345,223600000.0
2007-11-05 09:48:00,0.9345,0.9345,0.93435,0.9344,168100000.0
2007-11-05 09:49:00,0.9344,0.93445,0.9341,0.93415,964000008.0
2007-11-05 09:50:00,0.93415,0.93435,0.93415,0.9343,145400000.0
2007-11-05 09:51:00,0.9343,0.9343,0.934,0.934,302700000.0
2007-11-05 09:52:00,0.93395,0.9342,0.93365,0.9342,386100000.0
2007-11-05 09:53:00,0.9342,0.9342,0.9339,0.9339,192200000.0
2007-11-05 09:54:00,0.9339,0.9341,0.93375,0.9339,456799998.0
2007-11-05 09:55:00,0.934,0.9341,0.9339,0.934,380800000.0
2007-11-05 09:56:00,0.934,0.9341,0.93385,0.934,228599997.0
2007-11-05 09:57:00,0.93395,0.9342,0.93395,0.9342,308600000.0
2007-11-05 09:58:00,0.9341,0.9342,0.9339,0.934,296200000.0
2007-11-05 09:59:00,0.934,0.9341,0.93395,0.934,102200000.0
2007-11-05 10:00:00,0.934,0.9342,0.93395,0.9342,133800000.0
2007-11-05 10:01:00,0.9342,0.9343,0.93415,0.9343,146300000.0
2007-11-05 10:02:00,0.9343,0.9358,0.9343,0.9358,656900008.0
2007-11-05 10:03:00,0.9358,0.936,0.9356,0.936,499300000.0
2007-11-05 10:04:00,0.936,0.9362,0.936,0.936,490600000.0
2007-11-05 10:05:00,0.936,0.9363,0.936,0.9362,328400000.0
2007-11-05 10:06:00,0.93615,0.9362,0.9343,0.93465,826000000.0
2007-11-05 10:07:00,0.93465,0.93515,0.93465,0.9348,772800000.0
2007-11-05 10:08:00,0.9348,0.935,0.9345,0.9346,745700000.0
2007-11-05 10:09:00,0.9346,0.9348,0.9344,0.93455,514200000.0
2007-11-05 10:10:00,0.9346,0.935,0.93445,0.93475,541300000.0
2007-11-05 10:11:00,0.93475,0.9348,0.93445,0.9345,254600000.0
2007-11-05 10:12:00,0.9345,0.9348,0.9345,0.9347,354200000.0
2007-11-05 10:13:00,0.93455,0.9347,0.93435,0.9345,572399999.0
2007-11-05 10:14:00,0.9345,0.9352,0.9345,0.9352,322661119.0
2007-11-05 10:15:00,0.93515,0.9353,0.93515,0.9352,431699998.0
2007-11-05 10:16:00,0.9352,0.9353,0.935,0.93505,278200000.0
2007-11-05 10:17:00,0.93505,0.93525,0.935,0.93505,368200000.0
2007-11-05 10:18:00,0.93505,0.9352,0.93505,0.93515,444000000.0
2007-11-05 10:19:00,0.93515,0.9352,0.93515,0.9352,113600000.0
2007-11-05 10:20:00,0.9352,0.9352,0.93445,0.9347,393600000.0
2007-11-05 10:21:00,0.9347,0.9349,0.93455,0.9349,496900005.0
2007-11-05 10:22:00,0.9349,0.9349,0.9347,0.9347,250800000.0
2007-11-05 10:23:00,0.9347,0.9348,0.93455,0.93455,610599996.0
2007-11-05 10:24:00,0.93455,0.9348,0.93455,0.9348,303100000.0
2007-11-05 10:25:00,0.9348,0.935,0.9348,0.935,132500000.0
2007-11-05 10:26:00,0.935,0.9355,0.935,0.9354,429300000.0
2007-11-05 10:27:00,0.9354,0.9354,0.9352,0.9354,188600000.0
2007-11-05 10:28:00,0.9354,0.9356,0.93525,0.9356,297900000.0
2007-11-05 10:29:00,0.9356,0.93575,0.93555,0.93565,634800000.0
2007-11-05 10:30:00,0.9357,0.9357,0.93555,0.93565,219299997.0
2007-11-05 10:31:00,0.93565,0.9359,0.9353,0.9353,524400000.0
2007-11-05 10:32:00,0.9353,0.9355,0.9353,0.9355,681500000.0
2007-11-05 10:33:00,0.9355,0.9355,0.9352,0.9353,725500000.0
2007-11-05 10:34:00,0.9353,0.9353,0.9352,0.9353,225000000.0
2007-11-05 10:35:00,0.9353,0.9353,0.93475,0.93475,504700000.0
2007-11-05 10:36:00,0.93475,0.9348,0.9346,0.9346,190100000.0
2007-11-05 10:37:00,0.9346,0.93465,0.9346,0.93465,193500000.0
2007-11-05 10:38:00,0.93465,0.93465,0.9339,0.9339,397300000.0
2007-11-05 10:39:00,0.9339,0.9339,0.93385,0.93385,123700000.0
2007-11-05 10:40:00,0.93385,0.93395,0.9338,0.93385,90100000.0
2007-11-05 10:41:00,0.93385,0.934,0.9337,0.934,379100000.0
2007-11-05 10:42:00,0.934,0.934,0.934,0.934,211200000.0
2007-11-05 10:43:00,0.934,0.934,0.93385,0.934,619999999.0
2007-11-05 10:44:00,0.934,0.9342,0.93385,0.93415,654799992.0
2007-11-05 10:45:00,0.93415,0.93415,0.93385,0.93385,236299998.0
2007-11-05 10:46:00,0.93385,0.9342,0.9337,0.9337,422599996.0
2007-11-05 10:47:00,0.9337,0.93375,0.93355,0.9336,479800001.0
2007-11-05 10:48:00,0.93355,0.9338,0.9335,0.9336,698100003.0
2007-11-05 10:49:00,0.9336,0.9341,0.9336,0.9341,432200000.0
2007-11-05 10:50:00,0.9341,0.9343,0.9338,0.9338,727700000.0
2007-11-05 10:51:00,0.93375,0.93385,0.9333,0.9333,489500000.0
2007-11-05 10:52:00,0.9333,0.9335,0.9333,0.9333,321500000.0
2007-11-05 10:53:00,0.9333,0.9333,0.9332,0.9332,311700000.0
2007-11-05 10:54:00,0.9332,0.93335,0.93305,0.93335,395300000.0
2007-11-05 10:55:00,0.9333,0.9333,0.9331,0.9331,681700004.0
2007-11-05 10:56:00,0.9331,0.9331,0.93295,0.933,459300000.0
2007-11-05 10:57:00,0.933,0.933,0.9327,0.9329,674158880.0
2007-11-05 10:58:00,0.93285,0.933,0.93245,0.93245,773400000.0
2007-11-05 10:59:00,0.9325,0.9325,0.93205,0.9322,763900000.0
2007-11-05 11:00:00,0.9322,0.9326,0.9322,0.9324,798300000.0
2007-11-05 11:01:00,0.9324,0.9325,0.93215,0.9325,992300000.0
2007-11-05 11:02:00,0.9325,0.933,0.9325,0.9328,521400000.0
2007-11-05 11:03:00,0.9328,0.9328,0.93265,0.93265,156000000.0
2007-11-05 11:04:00,0.93265,0.93265,0.93265,0.93265,147900000.0
2007-11-05 11:05:00,0.93265,0.933,0.9325,0.9325,467300000.0
2007-11-05 11:06:00,0.9325,0.9325,0.9324,0.9324,471199995.0
2007-11-05 11:07:00,0.9324,0.93245,0.93225,0.9324,493900000.0
2007-11-05 11:08:00,0.9324,0.9327,0.9322,0.9327,466677781.0
2007-11-05 11:09:00,0.9327,0.9327,0.9326,0.9326,379300005.0
2007-11-05 11:10:00,0.9326,0.9327,0.93205,0.9325,785400000.0
2007-11-05 11:11:00,0.9325,0.9325,0.93225,0.93225,388000000.0
2007-11-05 11:12:00,0.93225,0.93255,0.9321,0.9325,542000000.0
2007-11-05 11:13:00,0.9325,0.9325,0.9323,0.9323,256300000.0
2007-11-05 11:14:00,0.9323,0.9326,0.9323,0.9325,434400000.0
2007-11-05 11:15:00,0.9325,0.9327,0.93235,0.9326,273500000.0
2007-11-05 11:16:00,0.9326,0.9328,0.9325,0.9327,351600000.0
2007-11-05 11:17:00,0.9326,0.9329,0.9326,0.9328,360000000.0
2007-11-05 11:18:00,0.9328,0.9328,0.9326,0.9327,372900000.0
2007-11-05 11:19:00,0.9327,0.9327,0.9327,0.9327,257500000.0
2007-11-05 11:20:00,0.9327,0.9327,0.93225,0.93225,325899999.0
2007-11-05 11:21:00,0.9325,0.9325,0.93225,0.93225,208400000.0
2007-11-05 11:22:00,0.9323,0.93245,0.93225,0.93235,365600000.0
2007-11-05 11:23:00,0.93235,0.93235,0.93225,0.9323,233600000.0
2007-11-05 11:24:00,0.9323,0.9328,0.93225,0.9325,725600001.0
2007-11-05 11:25:00,0.9325,0.9325,0.93235,0.9324,405000000.0
2007-11-05 11:26:00,0.9324,0.9324,0.93235,0.9324,278600000.0
2007-11-05 11:27:00,0.9324,0.9327,0.93235,0.9325,445100001.0
2007-11-05 11:28:00,0.9325,0.9325,0.9323,0.9325,335000000.0
2007-11-05 11:29:00,0.9325,0.9326,0.9323,0.9325,601900000.0
2007-11-05 11:30:00,0.9325,0.9329,0.93245,0.9329,622500000.0
2007-11-05 11:31:00,0.9329,0.9331,0.9328,0.9329,349800000.0
2007-11-05 11:32:00,0.9329,0.9331,0.9328,0.93295,404400000.0
2007-11-05 11:33:00,0.93295,0.933,0.9329,0.9329,321700000.0
2007-11-05 11:34:00,0.9329,0.9329,0.9324,0.9324,446200000.0
2007-11-05 11:35:00,0.93245,0.9325,0.93245,0.9325,315999999.0
2007-11-05 11:36:00,0.93245,0.9326,0.9324,0.93255,570500001.0
2007-11-05 11:37:00,0.93255,0.9328,0.93255,0.9327,257300000.0
2007-11-05 11:38:00,0.9327,0.9327,0.93255,0.9327,233499997.0
2007-11-05 11:39:00,0.9327,0.93275,0.93265,0.93275,358600000.0
2007-11-05 11:40:00,0.93275,0.9328,0.9327,0.9328,307400000.0
2007-11-05 11:41:00,0.9328,0.9328,0.93275,0.9328,490800000.0
2007-11-05 11:42:00,0.93275,0.9328,0.93275,0.9328,213000000.0
2007-11-05 11:43:00,0.9328,0.9328,0.9322,0.9322,442200000.0
2007-11-05 11:44:00,0.9322,0.9322,0.9312,0.9312,648400000.0
2007-11-05 11:45:00,0.9312,0.93165,0.93115,0.9313,1143000000.0
2007-11-05 11:46:00,0.9313,0.9315,0.93125,0.9313,652799999.0
2007-11-05 11:47:00,0.9312,0.9312,0.93055,0.9307,890900000.0
2007-11-05 11:48:00,0.9307,0.9313,0.9307,0.9313,613500000.0
2007-11-05 11:49:00,0.9313,0.9315,0.9313,0.9315,277900000.0
2007-11-05 11:50:00,0.9315,0.9318,0.9314,0.9316,381400000.0
2007-11-05 11:51:00,0.9316,0.93175,0.9316,0.93165,346300000.0
2007-11-05 11:52:00,0.9316,0.93175,0.93155,0.93155,353900000.0
2007-11-05 11:53:00,0.93155,0.9316,0.9307,0.9311,486100000.0
2007-11-05 11:54:00,0.9311,0.9314,0.93095,0.9313,334500000.0
2007-11-05 11:55:00,0.9313,0.9313,0.9312,0.9313,156800000.0
2007-11-05 11:56:00,0.9313,0.9317,0.9313,0.9314,386800000.0
2007-11-05 11:57:00,0.9314,0.9314,0.93125,0.93125,115600000.0
2007-11-05 11:58:00,0.93125,0.9314,0.93125,0.93125,285600001.0
2007-11-05 11:59:00,0.9313,0.9314,0.9313,0.93135,149100000.0
2007-11-05 12:00:00,0.9314,0.9315,0.9314,0.9315,265600000.0
2007-11-05 12:01:00,0.9315,0.9315,0.93145,0.9315,185600000.0
2007-11-05 12:02:00,0.9315,0.9315,0.93135,0.93145,160700000.0
2007-11-05 12:03:00,0.93145,0.9316,0.93145,0.9315,363100000.0
2007-11-05 12:04:00,0.9315,0.9315,0.93105,0.9313,656400001.0
2007-11-05 12:05:00,0.9313,0.9313,0.9312,0.9313,273200000.0
2007-11-05 12:06:00,0.9313,0.9313,0.9312,0.9313,292800000.0
2007-11-05 12:07:00,0.9313,0.9313,0.9312,0.9313,210500000.0
2007-11-05 12:08:00,0.9313,0.9313,0.93115,0.93125,96800000.0
2007-11-05 12:09:00,0.9313,0.9317,0.9313,0.93165,511200000.0
2007-11-05 12:10:00,0.93165,0.9317,0.9315,0.9316,260000000.0
2007-11-05 12:11:00,0.9316,0.9316,0.93135,0.93135,236200000.0
2007-11-05 12:12:00,0.93135,0.9314,0.9313,0.9313,399700000.0
2007-11-05 12:13:00,0.9313,0.9313,0.9312,0.9313,208000000.0
2007-11-05 12:14:00,0.9313,0.9313,0.93055,0.93055,436700000.0
2007-11-05 12:15:00,0.93055,0.9306,0.9304,0.9305,343600000.0
2007-11-05 12:16:00,0.9305,0.9307,0.9305,0.9307,590900000.0
2007-11-05 12:17:00,0.9307,0.9309,0.9305,0.9309,693600000.0
2007-11-05 12:18:00,0.9309,0.9311,0.9308,0.931,436000000.0
2007-11-05 12:19:00,0.931,0.9314,0.931,0.93105,415200000.0
2007-11-05 12:20:00,0.93105,0.93115,0.93095,0.93115,280600000.0
2007-11-05 12:21:00,0.93115,0.9312,0.93105,0.9312,426400000.0
2007-11-05 12:22:00,0.9312,0.9316,0.9312,0.9315,401300000.0
2007-11-05 12:23:00,0.9315,0.9321,0.9315,0.9321,469800000.0
2007-11-05 12:24:00,0.9321,0.9321,0.9315,0.9315,185600000.0
2007-11-05 12:25:00,0.93145,0.9318,0.93135,0.9317,188799998.0
2007-11-05 12:26:00,0.9318,0.9318,0.93155,0.9318,285200000.0
2007-11-05 12:27:00,0.9318,0.9318,0.93165,0.93175,255400000.0
2007-11-05 12:28:00,0.93175,0.9319,0.9317,0.93175,300200000.0
2007-11-05 12:29:00,0.93175,0.93175,0.93175,0.93175,267100000.0
2007-11-05 12:30:00,0.93175,0.9319,0.9317,0.9319,345100000.0
2007-11-05 12:31:00,0.9319,0.9319,0.93185,0.93185,163000000.0
2007-11-05 12:32:00,0.93185,0.93185,0.93185,0.93185,27200000.0
2007-11-05 12:33:00,0.93185,0.932,0.93185,0.9319,215200000.0
2007-11-05 12:34:00,0.9318,0.932,0.9315,0.9315,502500002.0
2007-11-05 12:35:00,0.9315,0.9315,0.93125,0.9314,470199993.0
2007-11-05 12:36:00,0.9314,0.93175,0.93135,0.93165,534999995.0
2007-11-05 12:37:00,0.93165,0.93165,0.93155,0.93155,213600000.0
2007-11-05 12:38:00,0.93155,0.9316,0.93145,0.9315,304399999.0
2007-11-05 12:39:00,0.9315,0.9315,0.93135,0.93145,253499999.0
2007-11-05 12:40:00,0.9315,0.93155,0.93145,0.9315,173600000.0
2007-11-05 12:41:00,0.9315,0.9316,0.9314,0.9314,309700001.0
2007-11-05 12:42:00,0.9314,0.9317,0.9314,0.93165,281500000.0
2007-11-05 12:43:00,0.9317,0.9318,0.93145,0.9317,347900002.0
2007-11-05 12:44:00,0.93175,0.932,0.93165,0.9317,334100000.0
2007-11-05 12:45:00,0.9317,0.9317,0.93165,0.93165,93700000.0
2007-11-05 12:46:00,0.93165,0.9317,0.93165,0.9317,187800000.0
2007-11-05 12:47:00,0.93165,0.9318,0.93155,0.9317,86300000.0
2007-11-05 12:48:00,0.9317,0.9318,0.93145,0.93145,420000000.0
2007-11-05 12:49:00,0.93145,0.9324,0.93145,0.9324,498900000.0
2007-11-05 12:50:00,0.9324,0.9326,0.93225,0.9325,655300004.0
2007-11-05 12:51:00,0.9325,0.9327,0.9324,0.9326,501200009.0
2007-11-05 12:52:00,0.9325,0.9326,0.9323,0.9323,377667805.0
2007-11-05 12:53:00,0.9323,0.9325,0.9323,0.93235,275000000.0
2007-11-05 12:54:00,0.93225,0.9324,0.93225,0.9323,219600000.0
2007-11-05 12:55:00,0.9323,0.9326,0.9323,0.9324,434800000.0
2007-11-05 12:56:00,0.9325,0.9329,0.93245,0.9328,249650000.0
2007-11-05 12:57:00,0.9328,0.9328,0.9326,0.9326,332000000.0
2007-11-05 12:58:00,0.9326,0.9329,0.93255,0.9329,300800001.0
2007-11-05 12:59:00,0.9329,0.9329,0.93255,0.9329,262100000.0
2007-11-05 13:00:00,0.9329,0.9329,0.93275,0.9329,178600000.0
2007-11-05 13:01:00,0.9329,0.933,0.93275,0.9328,217400000.0
2007-11-05 13:02:00,0.9328,0.9328,0.93255,0.9327,173400000.0
2007-11-05 13:03:00,0.9327,0.9328,0.93265,0.9327,210200000.0
2007-11-05 13:04:00,0.9327,0.9327,0.93265,0.9327,109700000.0
2007-11-05 13:05:00,0.9327,0.9327,0.93265,0.9327,114400000.0
2007-11-05 13:06:00,0.9327,0.9329,0.93265,0.9329,201700000.0
2007-11-05 13:07:00,0.933,0.9334,0.93285,0.9334,342500000.0
2007-11-05 13:08:00,0.93335,0.9336,0.93315,0.9334,333000000.0
2007-11-05 13:09:00,0.9334,0.9336,0.93315,0.93325,528800000.0
2007-11-05 13:10:00,0.93325,0.9334,0.9332,0.9334,204300000.0
2007-11-05 13:11:00,0.9334,0.9335,0.93325,0.9334,279200000.0
2007-11-05 13:12:00,0.9334,0.9336,0.93325,0.9333,255200000.0
2007-11-05 13:13:00,0.93325,0.93335,0.9332,0.93325,147300000.0
2007-11-05 13:14:00,0.93325,0.93335,0.93325,0.93325,42950000.0
2007-11-05 13:15:00,0.93325,0.93325,0.9331,0.93315,119900000.0
2007-11-05 13:16:00,0.9331,0.93405,0.9331,0.9337,416400000.0
2007-11-05 13:17:00,0.9337,0.9342,0.9336,0.93415,581100000.0
2007-11-05 13:18:00,0.93415,0.93415,0.93405,0.9341,490200003.0
2007-11-05 13:19:00,0.9341,0.9342,0.93405,0.9341,752499997.0
2007-11-05 13:20:00,0.9341,0.9341,0.93385,0.9341,488600000.0
2007-11-05 13:21:00,0.9341,0.93415,0.934,0.93405,299800000.0
2007-11-05 13:22:00,0.93405,0.93465,0.93405,0.93445,567499999.0
2007-11-05 13:23:00,0.93445,0.9347,0.93445,0.93445,182800000.0
2007-11-05 13:24:00,0.93445,0.9347,0.93435,0.93455,371300003.0
2007-11-05 13:25:00,0.93455,0.93455,0.93445,0.93445,216100000.0
2007-11-05 13:26:00,0.93465,0.93475,0.93445,0.9347,158900000.0
2007-11-05 13:27:00,0.93475,0.9348,0.93445,0.93455,217099998.0
2007-11-05 13:28:00,0.93455,0.93455,0.9345,0.93455,232700000.0
2007-11-05 13:29:00,0.93455,0.93515,0.93455,0.9351,142800000.0
2007-11-05 13:30:00,0.93505,0.93545,0.935,0.93505,513700003.0
2007-11-05 13:31:00,0.93505,0.93515,0.9349,0.935,240200000.0
2007-11-05 13:32:00,0.935,0.93545,0.935,0.93525,369200001.0
2007-11-05 13:33:00,0.93525,0.93525,0.93495,0.93505,533999998.0
2007-11-05 13:34:00,0.93505,0.9351,0.93485,0.93495,348299997.0
2007-11-05 13:35:00,0.93495,0.9351,0.93485,0.93505,325500004.0
2007-11-05 13:36:00,0.93505,0.93525,0.93475,0.93525,943900012.0
2007-11-05 13:37:00,0.93525,0.93535,0.93525,0.93525,262400000.0
2007-11-05 13:38:00,0.9352,0.93535,0.9352,0.93535,304900001.0
2007-11-05 13:39:00,0.93535,0.9354,0.9353,0.93535,159300000.0
2007-11-05 13:40:00,0.93535,0.9354,0.93525,0.93525,755300007.0
2007-11-05 13:41:00,0.93525,0.9354,0.93525,0.9354,595599997.0
2007-11-05 13:42:00,0.9354,0.9354,0.93525,0.9353,418400005.0
2007-11-05 13:43:00,0.9353,0.93535,0.93525,0.93525,436100000.0
2007-11-05 13:44:00,0.93525,0.93525,0.93525,0.93525,161600000.0
2007-11-05 13:45:00,0.93525,0.9353,0.9352,0.93525,267600004.0
2007-11-05 13:46:00,0.93525,0.9356,0.93525,0.93545,340800003.0
2007-11-05 13:47:00,0.93545,0.93545,0.9353,0.93535,638100000.0
2007-11-05 13:48:00,0.93535,0.93555,0.9353,0.93555,253000001.0
2007-11-05 13:49:00,0.93555,0.93555,0.9353,0.9353,274500000.0
2007-11-05 13:50:00,0.9353,0.9353,0.93475,0.9348,1187099993.0
2007-11-05 13:51:00,0.93485,0.93505,0.9347,0.935,800899998.0
2007-11-05 13:52:00,0.935,0.93505,0.93445,0.93445,489500000.0
2007-11-05 13:53:00,0.93445,0.93445,0.9343,0.93435,721100000.0
2007-11-05 13:54:00,0.9343,0.9346,0.9343,0.93435,670400000.0
2007-11-05 13:55:00,0.93435,0.93445,0.93415,0.93415,324900000.0
2007-11-05 13:56:00,0.93415,0.93445,0.9341,0.9344,881400006.0
2007-11-05 13:57:00,0.9344,0.9346,0.9344,0.93455,646499994.0
2007-11-05 13:58:00,0.93455,0.9349,0.9345,0.93485,1048999989.0
2007-11-05 13:59:00,0.9349,0.9355,0.9348,0.93495,1489300005.0
2007-11-05 14:00:00,0.93515,0.93515,0.93475,0.93475,309900000.0
2007-11-05 14:01:00,0.93475,0.9348,0.93465,0.9347,257900000.0
2007-11-05 14:02:00,0.9347,0.9347,0.9347,0.9347,61600000.0
2007-11-05 14:03:00,0.9347,0.9347,0.93445,0.93445,264300000.0
2007-11-05 14:04:00,0.93445,0.93465,0.93435,0.93465,621700000.0
2007-11-05 14:05:00,0.93465,0.93475,0.9345,0.93455,1124300009.0
2007-11-05 14:06:00,0.93455,0.93455,0.9341,0.9341,207200000.0
2007-11-05 14:07:00,0.9341,0.93425,0.9341,0.9342,303000001.0
2007-11-05 14:08:00,0.9342,0.9342,0.93375,0.93385,551300003.0
2007-11-05 14:09:00,0.93385,0.93425,0.93385,0.93425,893300002.0
2007-11-05 14:10:00,0.9342,0.9346,0.9342,0.93435,796099999.0
2007-11-05 14:11:00,0.93435,0.93435,0.93385,0.93425,724899997.0
2007-11-05 14:12:00,0.93425,0.93445,0.934,0.93425,289300000.0
2007-11-05 14:13:00,0.93425,0.93445,0.93425,0.93425,199300000.0
2007-11-05 14:14:00,0.93425,0.93425,0.93395,0.93405,939900006.0
2007-11-05 14:15:00,0.93405,0.9341,0.93375,0.93375,388300003.0
2007-11-05 14:16:00,0.93375,0.93375,0.93365,0.93365,446400000.0
2007-11-05 14:17:00,0.93365,0.93365,0.93345,0.9335,406200000.0
2007-11-05 14:18:00,0.9335,0.93375,0.9335,0.93375,383500001.0
2007-11-05 14:19:00,0.9337,0.93385,0.93365,0.9337,208800000.0
2007-11-05 14:20:00,0.9337,0.9339,0.9337,0.93385,242269868.0
2007-11-05 14:21:00,0.93385,0.93395,0.93375,0.9338,173700000.0
2007-11-05 14:22:00,0.9338,0.93395,0.93365,0.9338,255000000.0
2007-11-05 14:23:00,0.9338,0.934,0.93375,0.93385,148300000.0
2007-11-05 14:24:00,0.9339,0.93405,0.9338,0.93395,574485255.0
2007-11-05 14:25:00,0.93395,0.93415,0.93395,0.93395,242485201.0
2007-11-05 14:26:00,0.93395,0.93425,0.93395,0.9342,334000000.0
2007-11-05 14:27:00,0.93415,0.93425,0.934,0.9342,199184718.0
2007-11-05 14:28:00,0.9342,0.93425,0.93405,0.93415,436499994.0
2007-11-05 14:29:00,0.93415,0.93425,0.9341,0.93425,115957740.0
2007-11-05 14:30:00,0.93425,0.9343,0.9342,0.9342,17086644.0
2007-11-05 14:31:00,0.9342,0.9342,0.9341,0.9341,148338552.0
2007-11-05 14:32:00,0.9341,0.93415,0.9341,0.93415,311799995.0
2007-11-05 14:33:00,0.93415,0.9343,0.93415,0.9343,159200000.0
2007-11-05 14:34:00,0.9343,0.9343,0.93425,0.9343,201400005.0
2007-11-05 14:35:00,0.9343,0.9343,0.93425,0.9343,139599998.0
2007-11-05 14:36:00,0.93425,0.93435,0.93405,0.93405,839300007.0
2007-11-05 14:37:00,0.93405,0.93415,0.93405,0.93415,430000000.0
2007-11-05 14:38:00,0.93415,0.93415,0.93375,0.93375,571100000.0
2007-11-05 14:39:00,0.93375,0.9339,0.93375,0.9339,111700000.0
2007-11-05 14:40:00,0.9339,0.9339,0.9337,0.9337,23862514.0
2007-11-05 14:41:00,0.9337,0.93385,0.9337,0.93375,39020356.0
2007-11-05 14:42:00,0.93375,0.93375,0.9337,0.9337,42900000.0
2007-11-05 14:43:00,0.9337,0.93375,0.93365,0.93365,148700000.0
2007-11-05 14:44:00,0.93365,0.93375,0.9335,0.93365,880199999.0
2007-11-05 14:45:00,0.93365,0.93365,0.93345,0.93345,196900000.0
2007-11-05 14:46:00,0.93345,0.9335,0.93325,0.93325,192500000.0
2007-11-05 14:47:00,0.93325,0.9335,0.933,0.933,558400000.0
2007-11-05 14:48:00,0.933,0.9332,0.93275,0.9329,564500000.0
2007-11-05 14:49:00,0.93295,0.93315,0.9329,0.9331,814600000.0
2007-11-05 14:50:00,0.93315,0.9334,0.9331,0.9334,360900003.0
2007-11-05 14:51:00,0.9334,0.9337,0.9334,0.9335,269500000.0
2007-11-05 14:52:00,0.9335,0.9335,0.93335,0.9335,361700000.0
2007-11-05 14:53:00,0.93345,0.934,0.93345,0.9339,271900000.0
2007-11-05 14:54:00,0.9339,0.9339,0.93365,0.93365,267400001.0
2007-11-05 14:55:00,0.93365,0.9338,0.93365,0.9337,261100000.0
2007-11-05 14:56:00,0.9337,0.9337,0.93345,0.9335,193500000.0
2007-11-05 14:57:00,0.9335,0.9335,0.93345,0.9335,183700000.0
2007-11-05 14:58:00,0.9335,0.9336,0.9335,0.9336,205200000.0
2007-11-05 14:59:00,0.9336,0.9336,0.9335,0.9335,122100000.0
2007-11-05 15:00:00,0.9335,0.93355,0.93345,0.9335,144700000.0
2007-11-05 15:01:00,0.9335,0.9336,0.9335,0.9335,280800000.0
2007-11-05 15:02:00,0.9335,0.9335,0.9332,0.9334,479500000.0
2007-11-05 15:03:00,0.9334,0.9335,0.9333,0.9333,481400000.0
2007-11-05 15:04:00,0.9333,0.9333,0.9331,0.93315,355564024.0
2007-11-05 15:05:00,0.9332,0.9332,0.9331,0.9331,296500000.0
2007-11-05 15:06:00,0.9331,0.93365,0.933,0.9334,411600615.0
2007-11-05 15:07:00,0.9334,0.9334,0.9331,0.9333,615899996.0
2007-11-05 15:08:00,0.9333,0.9336,0.9333,0.9335,196800000.0
2007-11-05 15:09:00,0.93345,0.9337,0.93345,0.9337,630000005.0
2007-11-05 15:10:00,0.9337,0.9338,0.93365,0.9337,324700000.0
2007-11-05 15:11:00,0.9337,0.9338,0.9337,0.93375,145600000.0
2007-11-05 15:12:00,0.93375,0.93375,0.93345,0.9335,502299998.0
2007-11-05 15:13:00,0.93345,0.9335,0.93335,0.9335,308100000.0
2007-11-05 15:14:00,0.9335,0.9335,0.93345,0.9335,366700000.0
2007-11-05 15:15:00,0.9335,0.9336,0.93345,0.93355,216300000.0
2007-11-05 15:16:00,0.93355,0.93355,0.93355,0.93355,13200000.0
2007-11-05 15:17:00,0.93355,0.93355,0.9334,0.9335,245700000.0
2007-11-05 15:18:00,0.93355,0.93365,0.9335,0.9336,455800000.0
2007-11-05 15:19:00,0.93355,0.9336,0.9335,0.93355,330300000.0
2007-11-05 15:20:00,0.93355,0.9339,0.93355,0.9337,720800000.0
2007-11-05 15:21:00,0.9337,0.9338,0.9334,0.9336,1098400000.0
2007-11-05 15:22:00,0.9336,0.9337,0.93355,0.9337,670100000.0
2007-11-05 15:23:00,0.9337,0.9338,0.9337,0.9337,958500006.0
2007-11-05 15:24:00,0.9337,0.9338,0.93365,0.9337,669199998.0
2007-11-05 15:25:00,0.9337,0.9337,0.9337,0.9337,233900000.0
2007-11-05 15:26:00,0.9337,0.9337,0.9336,0.9336,298400001.0
2007-11-05 15:27:00,0.9337,0.9339,0.93365,0.9338,601100000.0
2007-11-05 15:28:00,0.9338,0.9338,0.93365,0.9337,946000002.0
2007-11-05 15:29:00,0.9337,0.9337,0.9336,0.9337,900899995.0
2007-11-05 15:30:00,0.9337,0.9338,0.9337,0.9337,1097299998.0
2007-11-05 15:31:00,0.9337,0.9337,0.93365,0.9337,741600000.0
2007-11-05 15:32:00,0.9337,0.9339,0.9337,0.9339,671400000.0
2007-11-05 15:33:00,0.9339,0.9339,0.9338,0.9338,25500000.0
2007-11-05 15:34:00,0.9338,0.9339,0.9337,0.9338,502367661.0
2007-11-05 15:35:00,0.9338,0.9339,0.9338,0.9338,379700000.0
2007-11-05 15:36:00,0.9338,0.9339,0.9337,0.9339,1928000000.0
2007-11-05 15:37:00,0.93385,0.9339,0.9338,0.9339,123600000.0
2007-11-05 15:38:00,0.9339,0.9339,0.9338,0.9338,316700000.0
2007-11-05 15:39:00,0.9338,0.9339,0.9338,0.9339,793800000.0
2007-11-05 15:40:00,0.9339,0.9344,0.9339,0.9343,1069500001.0
2007-11-05 15:41:00,0.9343,0.9343,0.934,0.93425,775499998.0
2007-11-05 15:42:00,0.93425,0.9343,0.93415,0.93425,391299998.0
2007-11-05 15:43:00,0.9343,0.9343,0.9341,0.9342,471999999.0
2007-11-05 15:44:00,0.93415,0.93465,0.93415,0.9343,631800000.0
2007-11-05 15:45:00,0.9343,0.9343,0.93415,0.9343,641500000.0
2007-11-05 15:46:00,0.9343,0.9343,0.9342,0.9342,234000000.0
2007-11-05 15:47:00,0.93405,0.9341,0.9337,0.9338,774000000.0
2007-11-05 15:48:00,0.9338,0.93385,0.9338,0.9338,388800000.0
2007-11-05 15:49:00,0.9338,0.9339,0.93375,0.9338,427999999.0
2007-11-05 15:50:00,0.9338,0.934,0.9338,0.934,633900000.0
2007-11-05 15:51:00,0.934,0.9341,0.9339,0.9339,536600000.0
2007-11-05 15:52:00,0.9339,0.93395,0.93385,0.93395,283800000.0
2007-11-05 15:53:00,0.93395,0.9342,0.9339,0.9341,206500000.0
2007-11-05 15:54:00,0.9341,0.9341,0.934,0.934,317700000.0
2007-11-05 15:55:00,0.93405,0.93405,0.9339,0.9339,351000000.0
2007-11-05 15:56:00,0.9339,0.9341,0.9339,0.9341,428500000.0
2007-11-05 15:57:00,0.9341,0.9341,0.934,0.9341,134900000.0
2007-11-05 15:58:00,0.9341,0.93435,0.934,0.9342,393900000.0
2007-11-05 15:59:00,0.93415,0.9342,0.9341,0.9341,371800000.0
2007-11-05 16:00:00,0.9341,0.93425,0.9341,0.9342,549000000.0
2007-11-05 16:01:00,0.93425,0.93425,0.93415,0.9342,844699999.0
2007-11-05 16:02:00,0.9342,0.93435,0.9342,0.9343,448000000.0
2007-11-05 16:03:00,0.9343,0.93445,0.9343,0.9343,557100000.0
2007-11-05 16:04:00,0.9343,0.9343,0.9337,0.9337,815900000.0
2007-11-05 16:05:00,0.9337,0.93395,0.9334,0.93395,547600000.0
2007-11-05 16:06:00,0.93395,0.93405,0.93385,0.93405,430400000.0
2007-11-05 16:07:00,0.93405,0.93405,0.9339,0.934,92400000.0
2007-11-05 16:08:00,0.93395,0.9343,0.93395,0.9342,636400000.0
2007-11-05 16:09:00,0.9342,0.93425,0.9341,0.93415,218800000.0
2007-11-05 16:10:00,0.93415,0.9342,0.9341,0.9342,221200000.0
2007-11-05 16:11:00,0.9342,0.9342,0.9341,0.93415,351200000.0
2007-11-05 16:12:00,0.9342,0.9342,0.93375,0.934,892500000.0
2007-11-05 16:13:00,0.934,0.934,0.9339,0.9339,178000000.0
2007-11-05 16:14:00,0.9339,0.934,0.9338,0.9338,627800000.0
2007-11-05 16:15:00,0.9338,0.9339,0.93365,0.93375,498000000.0
2007-11-05 16:16:00,0.93375,0.93405,0.93375,0.93395,452500000.0
2007-11-05 16:17:00,0.93395,0.93395,0.93395,0.93395,4850000.0
2007-11-05 16:18:00,0.9339,0.93405,0.9339,0.93405,48100000.0
2007-11-05 16:19:00,0.93405,0.9344,0.93405,0.9344,439408384.0
2007-11-05 16:20:00,0.9342,0.9342,0.93405,0.9342,475600000.0
2007-11-05 16:21:00,0.9342,0.9343,0.93405,0.93405,470000000.0
2007-11-05 16:22:00,0.93405,0.9342,0.934,0.9341,486400000.0
2007-11-05 16:23:00,0.9341,0.9341,0.93395,0.93405,241600000.0
2007-11-05 16:24:00,0.934,0.93435,0.934,0.9343,356100000.0
2007-11-05 16:25:00,0.9343,0.93435,0.9342,0.9343,598900000.0
2007-11-05 16:26:00,0.9343,0.93445,0.9343,0.9343,339300000.0
2007-11-05 16:27:00,0.9343,0.9345,0.9343,0.9344,542800000.0
2007-11-05 16:28:00,0.9344,0.9349,0.9344,0.93485,702800000.0
2007-11-05 16:29:00,0.93485,0.93495,0.9348,0.93495,526200000.0
2007-11-05 16:30:00,0.9349,0.9353,0.9349,0.93505,908600000.0
2007-11-05 16:31:00,0.93505,0.93515,0.93485,0.935,757600000.0
2007-11-05 16:32:00,0.935,0.93505,0.9347,0.9348,838600000.0
2007-11-05 16:33:00,0.9348,0.9348,0.93465,0.93465,250400000.0
2007-11-05 16:34:00,0.93465,0.9347,0.9345,0.9345,628699999.0
2007-11-05 16:35:00,0.9345,0.93455,0.9344,0.93445,397200000.0
2007-11-05 16:36:00,0.93445,0.9347,0.93445,0.93465,626200000.0
2007-11-05 16:37:00,0.93465,0.93465,0.9344,0.93455,499000000.0
2007-11-05 16:38:00,0.93455,0.9346,0.9344,0.93445,719300000.0
2007-11-05 16:39:00,0.93445,0.9346,0.9344,0.9344,402300000.0
2007-11-05 16:40:00,0.9344,0.9346,0.9344,0.9345,491300000.0
2007-11-05 16:41:00,0.9345,0.935,0.9345,0.9348,844000000.0
2007-11-05 16:42:00,0.93475,0.9349,0.93475,0.9349,464400000.0
2007-11-05 16:43:00,0.9349,0.9351,0.9348,0.9349,512000000.0
2007-11-05 16:44:00,0.9349,0.93495,0.93485,0.9349,171200000.0
2007-11-05 16:45:00,0.9349,0.9351,0.9349,0.93505,453000000.0
2007-11-05 16:46:00,0.93505,0.93505,0.9346,0.9346,441200000.0
2007-11-05 16:47:00,0.9346,0.9346,0.9344,0.9344,792200000.0
2007-11-05 16:48:00,0.9344,0.9345,0.93435,0.9344,571200000.0
2007-11-05 16:49:00,0.9344,0.9345,0.9344,0.9345,749400000.0
2007-11-05 16:50:00,0.9345,0.9348,0.93445,0.93455,517000000.0
2007-11-05 16:51:00,0.93455,0.9346,0.9344,0.9345,668000000.0
2007-11-05 16:52:00,0.9345,0.93465,0.93445,0.93455,207600000.0
2007-11-05 16:53:00,0.93455,0.93465,0.9344,0.93445,289700000.0
2007-11-05 16:54:00,0.93445,0.9345,0.9342,0.93425,439900000.0
2007-11-05 16:55:00,0.93425,0.93425,0.9341,0.9342,231600000.0
2007-11-05 16:56:00,0.9342,0.9342,0.9338,0.9338,658800000.0
2007-11-05 16:57:00,0.9338,0.9344,0.93375,0.93415,709191462.0
2007-11-05 16:58:00,0.93415,0.9344,0.93375,0.9339,1319999998.0
2007-11-05 16:59:00,0.9339,0.934,0.93355,0.93355,407700002.0
2007-11-05 17:00:00,0.93365,0.93385,0.93355,0.9337,556800000.0
2007-11-05 17:01:00,0.9337,0.9339,0.9335,0.9335,674000000.0
2007-11-05 17:02:00,0.9335,0.93365,0.9332,0.9332,514488102.0
2007-11-05 17:03:00,0.9332,0.93335,0.9328,0.9332,561700000.0
2007-11-05 17:04:00,0.9332,0.93345,0.93315,0.93335,272799997.0
2007-11-05 17:05:00,0.93335,0.9336,0.9333,0.9336,480000000.0
2007-11-05 17:06:00,0.9336,0.9336,0.9328,0.9329,798800000.0
2007-11-05 17:07:00,0.9329,0.9331,0.9327,0.93285,660500001.0
2007-11-05 17:08:00,0.9328,0.933,0.93275,0.9329,880200001.0
2007-11-05 17:09:00,0.9329,0.9333,0.93285,0.9331,532400000.0
2007-11-05 17:10:00,0.9331,0.9335,0.9331,0.9331,680700000.0
2007-11-05 17:11:00,0.9331,0.93335,0.93305,0.9331,595650000.0
2007-11-05 17:12:00,0.9331,0.9332,0.9331,0.9331,663100000.0
2007-11-05 17:13:00,0.9331,0.9331,0.9329,0.9329,720400000.0
2007-11-05 17:14:00,0.9329,0.9329,0.93275,0.9329,556600000.0
2007-11-05 17:15:00,0.9329,0.933,0.9329,0.933,222499298.0
2007-11-05 17:16:00,0.933,0.933,0.9328,0.9329,168079998.0
2007-11-05 17:17:00,0.9329,0.93325,0.9329,0.93315,334150000.0
2007-11-05 17:18:00,0.93315,0.9332,0.93305,0.9332,714100000.0
2007-11-05 17:19:00,0.9332,0.9334,0.9332,0.9333,520800000.0
2007-11-05 17:20:00,0.9333,0.9333,0.9331,0.9331,368100000.0
2007-11-05 17:21:00,0.9331,0.9331,0.9331,0.9331,260800000.0
2007-11-05 17:22:00,0.9331,0.9333,0.9331,0.93315,390100000.0
2007-11-05 17:23:00,0.93315,0.9332,0.9331,0.9331,470700000.0
2007-11-05 17:24:00,0.9331,0.9332,0.9331,0.9332,522700000.0
2007-11-05 17:25:00,0.9332,0.9332,0.933,0.933,708000000.0
2007-11-05 17:26:00,0.933,0.9331,0.9329,0.933,592000000.0
2007-11-05 17:27:00,0.933,0.933,0.933,0.933,400800000.0
2007-11-05 17:28:00,0.933,0.933,0.93275,0.93275,645500000.0
2007-11-05 17:29:00,0.9328,0.933,0.9328,0.933,634600000.0
2007-11-05 17:30:00,0.933,0.933,0.93285,0.9329,700100000.0
2007-11-05 17:31:00,0.9329,0.9329,0.93285,0.93285,290700000.0
2007-11-05 17:32:00,0.93285,0.93295,0.93285,0.93285,559850000.0
2007-11-05 17:33:00,0.93285,0.9333,0.93285,0.9331,577300000.0
2007-11-05 17:34:00,0.9331,0.9333,0.9331,0.9332,599100000.0
2007-11-05 17:35:00,0.9332,0.9333,0.9331,0.9333,735100000.0
2007-11-05 17:36:00,0.9333,0.9333,0.9331,0.93325,460600000.0
2007-11-05 17:37:00,0.9332,0.9332,0.9331,0.9332,256000000.0
2007-11-05 17:38:00,0.9332,0.9332,0.9331,0.93315,286500000.0
2007-11-05 17:39:00,0.93315,0.9334,0.93315,0.9333,370800000.0
2007-11-05 17:40:00,0.9333,0.9333,0.9333,0.9333,188800000.0
2007-11-05 17:41:00,0.9333,0.9334,0.9333,0.9333,328800000.0
2007-11-05 17:42:00,0.9333,0.9333,0.9332,0.9333,284800000.0
2007-11-05 17:43:00,0.9333,0.9333,0.9332,0.9332,361600000.0
2007-11-05 17:44:00,0.9332,0.9332,0.9332,0.9332,220800000.0
2007-11-05 17:45:00,0.9332,0.9332,0.93305,0.9332,179500000.0
2007-11-05 17:46:00,0.9332,0.9332,0.9331,0.9332,332200000.0
2007-11-05 17:47:00,0.9332,0.9332,0.93305,0.9331,664699996.0
2007-11-05 17:48:00,0.9331,0.93325,0.9331,0.93325,293651401.0
2007-11-05 17:49:00,0.93325,0.93335,0.9332,0.93335,319200000.0
2007-11-05 17:50:00,0.9334,0.9339,0.9334,0.9336,642400000.0
2007-11-05 17:51:00,0.9336,0.9337,0.93355,0.9337,274100000.0
2007-11-05 17:52:00,0.9337,0.9337,0.93355,0.9336,432200000.0
2007-11-05 17:53:00,0.9336,0.9336,0.93355,0.9336,331300000.0
2007-11-05 17:54:00,0.9336,0.9339,0.9336,0.93375,838700000.0
2007-11-05 17:55:00,0.9337,0.9342,0.9337,0.9341,943399994.0
2007-11-05 17:56:00,0.9341,0.9341,0.93405,0.93405,357600000.0
2007-11-05 17:57:00,0.93405,0.9343,0.93405,0.9342,704300000.0
2007-11-05 17:58:00,0.9342,0.93425,0.9342,0.9342,1040400000.0
2007-11-05 17:59:00,0.9342,0.9344,0.9342,0.9344,717200000.0
2007-11-05 18:00:00,0.9344,0.9345,0.93425,0.93425,276800000.0
2007-11-05 18:01:00,0.93425,0.93425,0.93405,0.9341,212500000.0
2007-11-05 18:02:00,0.9341,0.93415,0.9341,0.93415,278100000.0
2007-11-05 18:03:00,0.93415,0.9343,0.93415,0.9343,403700000.0
2007-11-05 18:04:00,0.9343,0.93435,0.9343,0.9343,117300000.0
2007-11-05 18:05:00,0.9343,0.9344,0.9343,0.9343,446200000.0
2007-11-05 18:06:00,0.9343,0.9344,0.93405,0.93405,241400000.0
2007-11-05 18:07:00,0.93405,0.9343,0.934,0.9343,384100000.0
2007-11-05 18:08:00,0.9343,0.9344,0.93405,0.93405,826300001.0
2007-11-05 18:09:00,0.93405,0.93435,0.93405,0.93435,508500000.0
2007-11-05 18:10:00,0.93435,0.9344,0.93415,0.93425,545299999.0
2007-11-05 18:11:00,0.93425,0.93435,0.9342,0.9342,313100000.0
2007-11-05 18:12:00,0.9342,0.93425,0.93415,0.93425,518900000.0
2007-11-05 18:13:00,0.93425,0.9346,0.93425,0.9344,287293297.0
2007-11-05 18:14:00,0.9344,0.93455,0.93435,0.93435,816699999.0
2007-11-05 18:15:00,0.93435,0.9344,0.93435,0.9344,170800000.0
2007-11-05 18:16:00,0.9344,0.93445,0.9343,0.93445,511900000.0
2007-11-05 18:17:00,0.93445,0.93445,0.9344,0.93445,780500000.0
2007-11-05 18:18:00,0.93445,0.93445,0.9344,0.93445,558700000.0
2007-11-05 18:19:00,0.9344,0.93455,0.9344,0.9345,1111000021.0
2007-11-05 18:20:00,0.9345,0.93455,0.9344,0.9344,235400000.0
2007-11-05 18:21:00,0.9344,0.9346,0.9343,0.9345,432000000.0
2007-11-05 18:22:00,0.9345,0.9346,0.9343,0.9344,697799998.0
2007-11-05 18:23:00,0.9344,0.9344,0.93425,0.9343,404000000.0
2007-11-05 18:24:00,0.9343,0.9344,0.934,0.934,218200000.0
2007-11-05 18:25:00,0.934,0.9341,0.93375,0.9339,522600000.0
2007-11-05 18:26:00,0.9339,0.9339,0.93365,0.9338,472278000.0
2007-11-05 18:27:00,0.9338,0.9342,0.9338,0.9342,636418000.0
2007-11-05 18:28:00,0.9342,0.9343,0.9341,0.93415,699700000.0
2007-11-05 18:29:00,0.9342,0.9342,0.93415,0.9342,623100000.0
2007-11-05 18:30:00,0.9342,0.9342,0.93415,0.9342,353100000.0
2007-11-05 18:31:00,0.9342,0.9342,0.9341,0.9342,252600001.0
2007-11-05 18:32:00,0.9342,0.9342,0.93405,0.9341,504400000.0
2007-11-05 18:33:00,0.9341,0.9341,0.9336,0.93375,796500000.0
2007-11-05 18:34:00,0.93375,0.9339,0.93375,0.9339,384200000.0
2007-11-05 18:35:00,0.9339,0.9341,0.9339,0.9339,464800000.0
2007-11-05 18:36:00,0.9339,0.9339,0.9337,0.9338,527000000.0
2007-11-05 18:37:00,0.9338,0.9341,0.9337,0.9341,575500000.0
2007-11-05 18:38:00,0.9341,0.9341,0.93385,0.93385,706700000.0
2007-11-05 18:39:00,0.93385,0.9341,0.93385,0.9341,497000000.0
2007-11-05 18:40:00,0.9341,0.93415,0.9341,0.9341,342800000.0
2007-11-05 18:41:00,0.9341,0.9341,0.9339,0.9339,373100000.0
2007-11-05 18:42:00,0.9339,0.934,0.93375,0.934,427500001.0
2007-11-05 18:43:00,0.934,0.934,0.93385,0.934,327300001.0
2007-11-05 18:44:00,0.934,0.9341,0.9335,0.9336,746100000.0
2007-11-05 18:45:00,0.9336,0.9336,0.9336,0.9336,372000000.0
2007-11-05 18:46:00,0.9336,0.9337,0.93355,0.93355,434100004.0
2007-11-05 18:47:00,0.93355,0.93365,0.93355,0.9336,334400001.0
2007-11-05 18:48:00,0.9336,0.9341,0.93355,0.9341,650700000.0
2007-11-05 18:49:00,0.9341,0.9341,0.93365,0.934,852200000.0
2007-11-05 18:50:00,0.934,0.934,0.93375,0.9339,415000000.0
2007-11-05 18:51:00,0.9339,0.934,0.9339,0.9339,373000000.0
2007-11-05 18:52:00,0.9339,0.934,0.93375,0.9338,538800000.0
2007-11-05 18:53:00,0.9338,0.934,0.9338,0.9339,561500000.0
2007-11-05 18:54:00,0.9339,0.9339,0.9338,0.9338,311900000.0
2007-11-05 18:55:00,0.9338,0.9338,0.9338,0.9338,268100000.0
2007-11-05 18:56:00,0.9338,0.9338,0.9337,0.9337,444500000.0
2007-11-05 18:57:00,0.9337,0.93375,0.93365,0.9337,288600000.0
2007-11-05 18:58:00,0.9337,0.9339,0.9337,0.9338,503600000.0
2007-11-05 18:59:00,0.9338,0.9339,0.93365,0.9337,575800000.0
2007-11-05 19:00:00,0.93365,0.9339,0.93365,0.93385,520200001.0
2007-11-05 19:01:00,0.93385,0.93385,0.9336,0.9337,339250000.0
2007-11-05 19:02:00,0.9337,0.9338,0.9336,0.9337,425900000.0
2007-11-05 19:03:00,0.9337,0.9337,0.93365,0.93365,185500000.0
2007-11-05 19:04:00,0.93365,0.9339,0.93365,0.9338,686800000.0
2007-11-05 19:05:00,0.9338,0.934,0.9336,0.93365,746800000.0
2007-11-05 19:06:00,0.93365,0.9338,0.9334,0.9334,483300000.0
2007-11-05 19:07:00,0.9334,0.9339,0.9334,0.9339,445400000.0
2007-11-05 19:08:00,0.9339,0.9339,0.9338,0.9339,243300000.0
2007-11-05 19:09:00,0.9339,0.9339,0.9338,0.9339,198400000.0
2007-11-05 19:10:00,0.9339,0.9339,0.9339,0.9339,230200000.0
2007-11-05 19:11:00,0.9339,0.9339,0.9338,0.9338,260800000.0
2007-11-05 19:12:00,0.9338,0.9338,0.93375,0.93375,200000000.0
2007-11-05 19:13:00,0.93375,0.9338,0.93365,0.9337,320600000.0
2007-11-05 19:14:00,0.9337,0.9339,0.9336,0.9339,184500000.0
2007-11-05 19:15:00,0.9339,0.934,0.93375,0.9339,409899999.0
2007-11-05 19:16:00,0.9339,0.934,0.9339,0.934,384000000.0
2007-11-05 19:17:00,0.934,0.934,0.93385,0.9339,304900000.0
2007-11-05 19:18:00,0.9339,0.9339,0.9339,0.9339,208000000.0
2007-11-05 19:19:00,0.9339,0.93395,0.9337,0.9339,307050000.0
2007-11-05 19:20:00,0.9339,0.9339,0.9337,0.9338,482400000.0
2007-11-05 19:21:00,0.9338,0.9339,0.9337,0.9339,489100000.0
2007-11-05 19:22:00,0.9339,0.9342,0.9339,0.9342,626300000.0
2007-11-05 19:23:00,0.9342,0.9342,0.934,0.934,363800000.0
2007-11-05 19:24:00,0.934,0.9341,0.93395,0.9341,486900000.0
2007-11-05 19:25:00,0.9341,0.9341,0.93395,0.9341,313600000.0
2007-11-05 19:26:00,0.9341,0.9341,0.93405,0.93405,234800000.0
2007-11-05 19:27:00,0.93405,0.9343,0.934,0.93415,611600000.0
2007-11-05 19:28:00,0.93415,0.9342,0.93415,0.9342,467399998.0
2007-11-05 19:29:00,0.9342,0.93425,0.934,0.934,399400000.0
2007-11-05 19:30:00,0.934,0.934,0.93395,0.934,305400000.0
2007-11-05 19:31:00,0.934,0.934,0.93375,0.9338,506699994.0
2007-11-05 19:32:00,0.93375,0.9339,0.93375,0.9339,223000000.0
2007-11-05 19:33:00,0.9339,0.934,0.9338,0.93385,632200000.0
2007-11-05 19:34:00,0.93385,0.9341,0.9338,0.9341,582000000.0
2007-11-05 19:35:00,0.9341,0.9341,0.93395,0.9341,336499997.0
2007-11-05 19:36:00,0.9341,0.9341,0.93385,0.934,610000000.0
2007-11-05 19:37:00,0.93405,0.9342,0.9339,0.934,1469299990.0
2007-11-05 19:38:00,0.93405,0.9342,0.93395,0.9341,940962756.0
2007-11-05 19:39:00,0.9341,0.9342,0.9341,0.9342,494550000.0
2007-11-05 19:40:00,0.93415,0.9343,0.93415,0.9342,190400000.0
2007-11-05 19:41:00,0.9342,0.9343,0.9341,0.93415,439300000.0
2007-11-05 19:42:00,0.9341,0.93415,0.93405,0.93415,294200000.0
2007-11-05 19:43:00,0.93415,0.93415,0.9341,0.93415,72800000.0
2007-11-05 19:44:00,0.93415,0.93415,0.93405,0.9341,301600000.0
2007-11-05 19:45:00,0.9341,0.9341,0.934,0.9341,198100000.0
2007-11-05 19:46:00,0.9341,0.9343,0.93405,0.9342,290900000.0
2007-11-05 19:47:00,0.9342,0.9342,0.9341,0.9342,81600000.0
2007-11-05 19:48:00,0.9342,0.9342,0.9341,0.9341,227200000.0
2007-11-05 19:49:00,0.9341,0.9341,0.93405,0.93405,104000000.0
2007-11-05 19:50:00,0.93405,0.9342,0.93405,0.9341,239500000.0
2007-11-05 19:51:00,0.9341,0.9341,0.93405,0.9341,467300000.0
2007-11-05 19:52:00,0.9341,0.93415,0.93405,0.93415,491300000.0
2007-11-05 19:53:00,0.93415,0.93415,0.9341,0.9341,170400000.0
2007-11-05 19:54:00,0.9341,0.9341,0.93395,0.93405,273500000.0
2007-11-05 19:55:00,0.93405,0.9341,0.9338,0.9338,520800000.0
2007-11-05 19:56:00,0.9338,0.93395,0.93375,0.9339,354700000.0
2007-11-05 19:57:00,0.9339,0.934,0.93385,0.9339,282300000.0
2007-11-05 19:58:00,0.9339,0.934,0.9338,0.9339,427800000.0
2007-11-05 19:59:00,0.9339,0.934,0.9339,0.934,365000000.0
2007-11-05 20:00:00,0.934,0.934,0.9339,0.9339,231800000.0
2007-11-05 20:01:00,0.9339,0.9339,0.93385,0.9339,105400000.0
2007-11-05 20:02:00,0.9339,0.9339,0.93385,0.93385,96000000.0
2007-11-05 20:03:00,0.93385,0.934,0.93385,0.9339,257300000.0
2007-11-05 20:04:00,0.9339,0.9339,0.9338,0.93385,236800000.0
2007-11-05 20:05:00,0.9338,0.9338,0.9335,0.9337,758099997.0
2007-11-05 20:06:00,0.9337,0.9337,0.93335,0.9334,452700000.0
2007-11-05 20:07:00,0.9334,0.9334,0.933,0.9331,779500000.0
2007-11-05 20:08:00,0.9331,0.9331,0.9329,0.9331,550000000.0
2007-11-05 20:09:00,0.9331,0.93315,0.933,0.933,488500000.0
2007-11-05 20:10:00,0.933,0.9331,0.93295,0.93295,147400000.0
2007-11-05 20:11:00,0.93295,0.93315,0.93295,0.93315,153300000.0
2007-11-05 20:12:00,0.93315,0.93315,0.93245,0.93255,1242100028.0
2007-11-05 20:13:00,0.93255,0.9326,0.93255,0.9326,540500000.0
2007-11-05 20:14:00,0.9326,0.93265,0.9326,0.9326,396400000.0
2007-11-05 20:15:00,0.9326,0.933,0.9326,0.933,716100000.0
2007-11-05 20:16:00,0.933,0.933,0.9329,0.93295,725600000.0
2007-11-05 20:17:00,0.93295,0.9331,0.93295,0.933,283600000.0
2007-11-05 20:18:00,0.933,0.9333,0.93295,0.9332,513300004.0
2007-11-05 20:19:00,0.9332,0.9334,0.9332,0.9334,350000000.0
2007-11-05 20:20:00,0.9334,0.9335,0.9333,0.9335,180900000.0
2007-11-05 20:21:00,0.9335,0.9336,0.9335,0.9335,284000000.0
2007-11-05 20:22:00,0.9335,0.9337,0.9334,0.9337,409600000.0
2007-11-05 20:23:00,0.9337,0.9337,0.93355,0.93355,313200000.0
2007-11-05 20:24:00,0.93355,0.93355,0.93345,0.93355,69200000.0
2007-11-05 20:25:00,0.93355,0.93355,0.93355,0.93355,34600000.0
2007-11-05 20:26:00,0.93355,0.9336,0.93355,0.9336,151200000.0
2007-11-05 20:27:00,0.9337,0.9337,0.93365,0.93365,106500000.0
2007-11-05 20:28:00,0.93365,0.93365,0.9333,0.9334,452800000.0
2007-11-05 20:29:00,0.9334,0.9334,0.9334,0.9334,364700000.0
2007-11-05 20:30:00,0.9334,0.9335,0.9334,0.9334,488200000.0
2007-11-05 20:31:00,0.9334,0.9335,0.9334,0.9335,343700000.0
2007-11-05 20:32:00,0.9335,0.9337,0.9333,0.9337,345600000.0
2007-11-05 20:33:00,0.9337,0.9337,0.93345,0.9337,222900001.0
2007-11-05 20:34:00,0.9337,0.9338,0.93355,0.9337,563300000.0
2007-11-05 20:35:00,0.9337,0.9337,0.93355,0.9336,355500000.0
2007-11-05 20:36:00,0.9336,0.9337,0.9336,0.9336,660300000.0
2007-11-05 20:37:00,0.9336,0.9336,0.93355,0.9336,243200000.0
2007-11-05 20:38:00,0.9336,0.9336,0.9335,0.9335,566700000.0
2007-11-05 20:39:00,0.9335,0.9335,0.93345,0.93345,255500000.0
2007-11-05 20:40:00,0.9335,0.93355,0.93345,0.9335,388100000.0
2007-11-05 20:41:00,0.9335,0.93355,0.93345,0.93355,339200000.0
2007-11-05 20:42:00,0.93355,0.9336,0.9335,0.9335,484400000.0
2007-11-05 20:43:00,0.9335,0.93355,0.93345,0.93355,270100000.0
2007-11-05 20:44:00,0.9335,0.93355,0.93345,0.93345,363700000.0
2007-11-05 20:45:00,0.93345,0.9336,0.9334,0.9336,433000000.0
2007-11-05 20:46:00,0.9336,0.9337,0.9335,0.9337,510500000.0
2007-11-05 20:47:00,0.9337,0.9337,0.93345,0.9335,250900000.0
2007-11-05 20:48:00,0.9335,0.9336,0.9334,0.9336,345500000.0
2007-11-05 20:49:00,0.9336,0.9339,0.9336,0.9339,547300000.0
2007-11-05 20:50:00,0.9339,0.9339,0.93385,0.93385,227400000.0
2007-11-05 20:51:00,0.93385,0.9339,0.93365,0.93365,660200000.0
2007-11-05 20:52:00,0.93365,0.93385,0.93365,0.9338,295400000.0
2007-11-05 20:53:00,0.93385,0.9339,0.9337,0.9339,171300000.0
2007-11-05 20:54:00,0.9339,0.9339,0.9337,0.9338,346600000.0
2007-11-05 20:55:00,0.9338,0.93385,0.9337,0.9338,209900000.0
2007-11-05 20:56:00,0.9338,0.9338,0.93365,0.93365,249500000.0
2007-11-05 20:57:00,0.93365,0.93365,0.93365,0.93365,43300000.0
2007-11-05 20:58:00,0.93365,0.9337,0.93365,0.93365,138000000.0
2007-11-05 20:59:00,0.93365,0.9337,0.93365,0.93365,237500000.0
2007-11-05 21:00:00,0.93365,0.93365,0.9333,0.9334,293600000.0
2007-11-05 21:01:00,0.9334,0.9336,0.9333,0.9336,471700000.0
2007-11-05 21:02:00,0.9336,0.93365,0.93355,0.9336,274400000.0
2007-11-05 21:03:00,0.9336,0.9337,0.9336,0.9337,740600000.0
2007-11-05 21:04:00,0.9336,0.9336,0.9333,0.9334,328300000.0
2007-11-05 21:05:00,0.9334,0.93345,0.93335,0.93345,215500000.0
2007-11-05 21:06:00,0.93345,0.93355,0.9332,0.9332,973300000.0
2007-11-05 21:07:00,0.9332,0.9333,0.9328,0.9329,669500000.0
2007-11-05 21:08:00,0.9329,0.9331,0.9329,0.9331,482100000.0
2007-11-05 21:09:00,0.9331,0.9331,0.9329,0.93305,236400000.0
2007-11-05 21:10:00,0.93305,0.9331,0.933,0.9331,175800000.0
2007-11-05 21:11:00,0.9331,0.93315,0.93305,0.93315,96100000.0
2007-11-05 21:12:00,0.93315,0.93325,0.9328,0.9329,737400000.0
2007-11-05 21:13:00,0.9329,0.933,0.9329,0.933,579000000.0
2007-11-05 21:14:00,0.933,0.933,0.93275,0.93285,815700006.0
2007-11-05 21:15:00,0.93285,0.9329,0.93275,0.9329,331600001.0
2007-11-05 21:16:00,0.9329,0.9329,0.9328,0.93285,325200000.0
2007-11-05 21:17:00,0.93285,0.93295,0.9328,0.93295,152300000.0
2007-11-05 21:18:00,0.93295,0.93295,0.93295,0.93295,58700000.0
2007-11-05 21:19:00,0.93295,0.93325,0.93295,0.9332,311300000.0
2007-11-05 21:20:00,0.9332,0.9332,0.9332,0.9332,172000000.0
2007-11-05 21:21:00,0.93315,0.93325,0.93315,0.93325,94500000.0
2007-11-05 21:22:00,0.93325,0.93325,0.9332,0.9332,168400000.0
2007-11-05 21:23:00,0.9332,0.9332,0.93315,0.9332,325000000.0
2007-11-05 21:24:00,0.9332,0.93325,0.93315,0.93325,135200000.0
2007-11-05 21:25:00,0.93325,0.93325,0.9332,0.93325,38700000.0
2007-11-05 21:26:00,0.93325,0.9334,0.93325,0.9333,522800000.0
2007-11-05 21:27:00,0.9333,0.9334,0.93325,0.9334,222700000.0
2007-11-05 21:28:00,0.9334,0.9335,0.93335,0.93335,228200000.0
2007-11-05 21:29:00,0.93335,0.9336,0.93335,0.9336,326400000.0
2007-11-05 21:30:00,0.9336,0.9336,0.93355,0.9336,416100000.0
2007-11-05 21:31:00,0.9336,0.9336,0.9334,0.9335,578700000.0
2007-11-05 21:32:00,0.93345,0.9335,0.93345,0.9335,222100000.0
2007-11-05 21:33:00,0.9335,0.93355,0.9334,0.9334,269800000.0
2007-11-05 21:34:00,0.9334,0.9336,0.9334,0.9336,438600000.0
2007-11-05 21:35:00,0.9336,0.9336,0.93335,0.9335,581899999.0
2007-11-05 21:36:00,0.9335,0.9335,0.9334,0.9334,304000000.0
2007-11-05 21:37:00,0.9334,0.9334,0.9333,0.9333,298400000.0
2007-11-05 21:38:00,0.9333,0.9334,0.93325,0.9333,327900000.0
2007-11-05 21:39:00,0.9333,0.9334,0.93325,0.9334,432599998.0
2007-11-05 21:40:00,0.9334,0.9334,0.93325,0.9334,645900001.0
2007-11-05 21:41:00,0.93325,0.9334,0.93325,0.9333,532200009.0
2007-11-05 21:42:00,0.9333,0.9333,0.93305,0.9331,526800000.0
2007-11-05 21:43:00,0.9331,0.93345,0.9331,0.93335,509700000.0
2007-11-05 21:44:00,0.93335,0.93355,0.9333,0.9335,237400000.0
2007-11-05 21:45:00,0.9335,0.9335,0.9333,0.93335,185500000.0
2007-11-05 21:46:00,0.93335,0.93335,0.93335,0.93335,462100000.0
2007-11-05 21:47:00,0.93335,0.93335,0.93325,0.9333,323800000.0
2007-11-05 21:48:00,0.9333,0.9333,0.93325,0.93325,161400000.0
2007-11-05 21:49:00,0.93325,0.9333,0.93325,0.93325,99300000.0
2007-11-05 21:50:00,0.93325,0.9333,0.93325,0.93325,111100000.0
2007-11-05 21:51:00,0.9334,0.9334,0.93315,0.93315,350300002.0
2007-11-05 21:52:00,0.93315,0.93325,0.9331,0.93315,763000002.0
2007-11-05 21:53:00,0.93315,0.93315,0.93315,0.93315,1055699987.0
2007-11-05 21:54:00,0.93315,0.9332,0.93305,0.9332,461899996.0
2007-11-05 21:55:00,0.9332,0.9332,0.93295,0.933,451400000.0
2007-11-05 21:56:00,0.933,0.9331,0.93285,0.933,495300000.0
2007-11-05 21:57:00,0.933,0.9332,0.933,0.933,580900000.0
2007-11-05 21:58:00,0.933,0.9331,0.933,0.933,364800000.0
2007-11-05 21:59:00,0.933,0.9331,0.9328,0.9331,834800000.0
2007-11-05 22:00:00,0.9331,0.9331,0.93275,0.9328,771300004.0
2007-11-05 22:01:00,0.9328,0.93295,0.9328,0.9329,323800000.0
2007-11-05 22:02:00,0.9329,0.933,0.9329,0.933,501900000.0
2007-11-05 22:03:00,0.933,0.933,0.93295,0.933,330400000.0
2007-11-05 22:04:00,0.933,0.93335,0.933,0.9333,553900000.0
2007-11-05 22:05:00,0.9333,0.9334,0.9333,0.9334,464800000.0
2007-11-05 22:06:00,0.9334,0.9334,0.93315,0.9332,288100000.0
2007-11-05 22:07:00,0.9332,0.93325,0.9331,0.93315,201300000.0
2007-11-05 22:08:00,0.93315,0.9332,0.93305,0.9332,280800000.0
2007-11-05 22:09:00,0.9332,0.9332,0.93315,0.9332,99600000.0
2007-11-05 22:10:00,0.9332,0.9332,0.93305,0.9331,353800002.0
2007-11-05 22:11:00,0.9331,0.93315,0.93305,0.93315,442400000.0
2007-11-05 22:12:00,0.93315,0.93315,0.93315,0.93315,103400000.0
2007-11-05 22:13:00,0.93315,0.93315,0.93305,0.93315,383800000.0
2007-11-05 22:14:00,0.93315,0.93315,0.9331,0.93315,158100000.0
2007-11-05 22:15:00,0.93315,0.93315,0.93305,0.93305,253700000.0
2007-11-05 22:16:00,0.93305,0.93305,0.93305,0.93305,508100000.0
2007-11-05 22:17:00,0.93305,0.93325,0.93305,0.93325,408200000.0
2007-11-05 22:18:00,0.93325,0.93325,0.9332,0.93325,116100000.0
2007-11-05 22:19:00,0.93325,0.93325,0.933,0.9331,191100001.0
2007-11-05 22:20:00,0.9331,0.93325,0.933,0.9332,513700001.0
2007-11-05 22:21:00,0.9332,0.9332,0.933,0.93305,425600000.0
2007-11-05 22:22:00,0.93305,0.93325,0.933,0.9332,331100000.0
2007-11-05 22:23:00,0.9332,0.9335,0.9332,0.93335,180500000.0
2007-11-05 22:24:00,0.93325,0.93335,0.93305,0.9331,395200000.0
2007-11-05 22:25:00,0.9331,0.93325,0.9331,0.93315,209500000.0
2007-11-05 22:26:00,0.93315,0.93315,0.93305,0.93305,241000000.0
2007-11-05 22:27:00,0.93305,0.93315,0.933,0.93315,349099994.0
2007-11-05 22:28:00,0.93315,0.93325,0.9331,0.93325,186700000.0
2007-11-05 22:29:00,0.93325,0.93325,0.93325,0.93325,20000000.0
2007-11-05 22:30:00,0.93325,0.93325,0.93325,0.93325,61000000.0
2007-11-05 22:31:00,0.93325,0.9334,0.93325,0.9334,71200000.0
2007-11-05 22:32:00,0.9334,0.9334,0.93325,0.93335,102900000.0
2007-11-05 22:33:00,0.93335,0.93345,0.93335,0.93345,194400000.0
2007-11-05 22:34:00,0.93345,0.93345,0.93335,0.93335,97600000.0
2007-11-05 22:35:00,0.93335,0.93335,0.933,0.93305,202699999.0
2007-11-05 22:36:00,0.93305,0.93325,0.93305,0.93325,99300000.0
2007-11-05 22:37:00,0.93325,0.93335,0.93325,0.93325,374100000.0
2007-11-05 22:38:00,0.93325,0.93325,0.93325,0.93325,108800000.0
2007-11-05 22:39:00,0.93325,0.93325,0.9332,0.93325,84600000.0
2007-11-05 22:40:00,0.93325,0.93325,0.93325,0.93325,17000000.0
2007-11-05 22:41:00,0.93325,0.93325,0.93315,0.93325,16800000.0
2007-11-05 22:42:00,0.93325,0.93325,0.9331,0.93325,58300000.0
2007-11-05 22:43:00,0.93325,0.93325,0.93325,0.93325,41800000.0
2007-11-05 22:44:00,0.93325,0.93325,0.93325,0.93325,30800000.0
2007-11-05 22:45:00,0.93325,0.93335,0.933,0.933,45900000.0
2007-11-05 22:46:00,0.933,0.933,0.93275,0.93295,93500001.0
2007-11-05 22:47:00,0.93295,0.93295,0.9329,0.93295,86900000.0
2007-11-05 22:48:00,0.93295,0.93305,0.93295,0.93295,129100000.0
2007-11-05 22:49:00,0.93295,0.93295,0.93295,0.93295,128300000.0
2007-11-05 22:50:00,0.93295,0.933,0.93295,0.933,81400000.0
2007-11-05 22:51:00,0.933,0.9331,0.933,0.933,106800000.0
2007-11-05 22:52:00,0.933,0.933,0.9329,0.9329,140800000.0
2007-11-05 22:53:00,0.9329,0.93295,0.9329,0.93295,124800000.0
2007-11-05 22:54:00,0.93295,0.933,0.93285,0.933,166300000.0
2007-11-05 22:55:00,0.933,0.933,0.933,0.933,59200000.0
2007-11-05 22:56:00,0.933,0.933,0.93285,0.9329,471400000.0
2007-11-05 22:57:00,0.9329,0.93295,0.93285,0.9329,194300000.0
2007-11-05 22:58:00,0.9329,0.9329,0.93285,0.93285,93000000.0
2007-11-05 22:59:00,0.93285,0.93295,0.93285,0.9329,94500000.0
2007-11-05 23:00:00,0.9329,0.93305,0.93285,0.933,303200000.0
2007-11-05 23:01:00,0.933,0.93305,0.93295,0.93295,115200000.0
2007-11-05 23:02:00,0.933,0.93315,0.93295,0.933,187200000.0
2007-11-05 23:03:00,0.933,0.9331,0.9329,0.9329,259700000.0
2007-11-05 23:04:00,0.9329,0.933,0.9329,0.933,394400000.0
2007-11-05 23:05:00,0.933,0.933,0.93285,0.9329,217000000.0
2007-11-05 23:06:00,0.9329,0.933,0.93285,0.9329,299700000.0
2007-11-05 23:07:00,0.9329,0.933,0.9329,0.933,195800000.0
2007-11-05 23:08:00,0.933,0.93335,0.9329,0.93305,266000000.0
2007-11-05 23:09:00,0.933,0.93305,0.93295,0.93305,156900000.0
2007-11-05 23:10:00,0.93305,0.93315,0.933,0.93305,109000000.0
2007-11-05 23:11:00,0.93305,0.93305,0.93305,0.93305,291400000.0
2007-11-05 23:12:00,0.93305,0.93315,0.93305,0.93305,126700000.0
2007-11-05 23:13:00,0.93305,0.93305,0.933,0.93305,106400000.0
2007-11-05 23:14:00,0.93305,0.93305,0.933,0.933,235600000.0
2007-11-05 23:15:00,0.933,0.933,0.93295,0.93295,175600000.0
2007-11-05 23:16:00,0.93295,0.933,0.9328,0.933,312300000.0
2007-11-05 23:17:00,0.933,0.9331,0.933,0.933,69700000.0
2007-11-05 23:18:00,0.933,0.933,0.93295,0.933,179900000.0
2007-11-05 23:19:00,0.933,0.93305,0.93295,0.93305,255100000.0
2007-11-05 23:20:00,0.93305,0.93305,0.93295,0.93305,254800000.0
2007-11-05 23:21:00,0.93305,0.93305,0.93295,0.933,248900000.0
2007-11-05 23:22:00,0.933,0.933,0.93295,0.93295,159400000.0
2007-11-05 23:23:00,0.93295,0.93305,0.93295,0.933,91000000.0
2007-11-05 23:24:00,0.933,0.93315,0.9329,0.9331,498400000.0
2007-11-05 23:25:00,0.9331,0.9333,0.9331,0.9333,463500000.0
2007-11-05 23:26:00,0.9333,0.9334,0.9332,0.9332,398100000.0
2007-11-05 23:27:00,0.9332,0.9333,0.9331,0.9333,225300000.0
2007-11-05 23:28:00,0.9333,0.9336,0.9333,0.9336,304000000.0
2007-11-05 23:29:00,0.9336,0.9336,0.93345,0.93355,115200000.0
2007-11-05 23:30:00,0.93355,0.9336,0.93355,0.9336,138200000.0
2007-11-05 23:31:00,0.9336,0.9336,0.9336,0.9336,56000000.0
2007-11-05 23:32:00,0.9336,0.9336,0.93355,0.93355,41500000.0
2007-11-05 23:33:00,0.93355,0.9336,0.93335,0.9336,461800000.0
2007-11-05 23:34:00,0.9336,0.9336,0.9335,0.93355,192100000.0
2007-11-05 23:35:00,0.93355,0.93355,0.93355,0.93355,24000000.0
2007-11-05 23:36:00,0.93355,0.9337,0.93355,0.9337,165400000.0
2007-11-05 23:37:00,0.9337,0.9337,0.93365,0.9337,274400000.0
2007-11-05 23:38:00,0.9337,0.93375,0.93365,0.93365,96400000.0
2007-11-05 23:39:00,0.9338,0.93385,0.9338,0.93385,188000000.0
2007-11-05 23:40:00,0.93385,0.93385,0.9335,0.93355,140000000.0
2007-11-05 23:41:00,0.93355,0.93385,0.93355,0.9338,147200000.0
2007-11-05 23:42:00,0.9338,0.9339,0.93365,0.93385,302399999.0
2007-11-05 23:43:00,0.93385,0.93385,0.9338,0.9338,211200000.0
2007-11-05 23:44:00,0.9338,0.9339,0.93365,0.9338,202400000.0
2007-11-05 23:45:00,0.9338,0.9338,0.93355,0.93355,256000001.0
2007-11-05 23:46:00,0.9337,0.9338,0.9335,0.9337,437500000.0
2007-11-05 23:47:00,0.9337,0.9337,0.9335,0.9335,233400000.0
2007-11-05 23:48:00,0.9335,0.9335,0.9334,0.9335,215200000.0
2007-11-05 23:49:00,0.9335,0.93355,0.93335,0.93355,392000001.0
2007-11-05 23:50:00,0.93355,0.93355,0.9331,0.9332,492800000.0
2007-11-05 23:51:00,0.9332,0.9335,0.93315,0.9333,462900000.0
2007-11-05 23:52:00,0.9333,0.9334,0.9333,0.9333,406400000.0
2007-11-05 23:53:00,0.9333,0.9333,0.9332,0.93325,141600000.0
2007-11-05 23:54:00,0.93325,0.93335,0.9331,0.93315,48800000.0
2007-11-05 23:55:00,0.93315,0.9333,0.9331,0.9331,207200000.0
2007-11-05 23:56:00,0.93315,0.9332,0.9331,0.9332,108000000.0
2007-11-05 23:57:00,0.9332,0.9332,0.93315,0.9332,103400000.0
2007-11-05 23:58:00,0.9332,0.9333,0.93315,0.9333,102490470.0
2007-11-05 23:59:00,0.9333,0.9333,0.93325,0.93325,8952370.0
2007-11-06 00:00:00,0.93325,0.93325,0.93285,0.933,247600000.0
2007-11-06 00:01:00,0.933,0.9332,0.93295,0.9332,191900000.0
2007-11-06 00:02:00,0.933,0.933,0.9329,0.9329,205500000.0
2007-11-06 00:03:00,0.9329,0.933,0.9329,0.9329,14300000.0
2007-11-06 00:04:00,0.933,0.933,0.933,0.933,137400000.0
2007-11-06 00:05:00,0.93275,0.9332,0.93265,0.933,359900000.0
2007-11-06 00:06:00,0.933,0.933,0.93285,0.933,173600000.0
2007-11-06 00:07:00,0.93285,0.93285,0.93285,0.93285,89600000.0
2007-11-06 00:08:00,0.93285,0.9332,0.93285,0.9332,369200000.0
2007-11-06 00:09:00,0.9332,0.9332,0.9332,0.9332,44000000.0
2007-11-06 00:10:00,0.9332,0.9332,0.93305,0.9332,113600000.0
2007-11-06 00:11:00,0.93305,0.9332,0.93305,0.93305,78200000.0
2007-11-06 00:12:00,0.93305,0.9332,0.933,0.93305,118300000.0
2007-11-06 00:13:00,0.93305,0.9332,0.93305,0.9332,103400000.0
2007-11-06 00:14:00,0.9332,0.9332,0.9332,0.9332,64000000.0
2007-11-06 00:15:00,0.9332,0.9332,0.9331,0.9331,72000000.0
2007-11-06 00:16:00,0.9331,0.9331,0.9331,0.9331,108000000.0
2007-11-06 00:17:00,0.9331,0.9331,0.9329,0.933,124000000.0
2007-11-06 00:18:00,0.933,0.933,0.93275,0.9328,243300000.0
2007-11-06 00:19:00,0.9328,0.9328,0.93275,0.93275,74700000.0
2007-11-06 00:20:00,0.9327,0.9328,0.93265,0.9327,147700000.0
2007-11-06 00:21:00,0.9328,0.9328,0.93265,0.9328,84800000.0
2007-11-06 00:22:00,0.9328,0.9328,0.9327,0.9328,254300000.0
2007-11-06 00:23:00,0.9328,0.9329,0.93265,0.9328,204000000.0
2007-11-06 00:24:00,0.9328,0.9328,0.9324,0.9324,125500000.0
2007-11-06 00:25:00,0.9324,0.9324,0.93235,0.9324,156800000.0
2007-11-06 00:26:00,0.93235,0.93235,0.93235,0.93235,18400000.0
2007-11-06 00:27:00,0.93235,0.93235,0.93225,0.93235,63200000.0
2007-11-06 00:28:00,0.93235,0.9325,0.93235,0.9325,101600000.0
2007-11-06 00:29:00,0.93245,0.9327,0.93245,0.9327,181700000.0
2007-11-06 00:30:00,0.9327,0.9327,0.932,0.9321,314700000.0
2007-11-06 00:31:00,0.9321,0.9323,0.9321,0.93215,251500000.0
2007-11-06 00:32:00,0.9323,0.9325,0.9323,0.9325,284000000.0
2007-11-06 00:33:00,0.9325,0.9325,0.9325,0.9325,85300000.0
2007-11-06 00:34:00,0.93235,0.9325,0.93235,0.9325,328800000.0
2007-11-06 00:35:00,0.9325,0.9325,0.9324,0.9325,171200000.0
2007-11-06 00:36:00,0.9325,0.9325,0.93235,0.93235,134400000.0
2007-11-06 00:37:00,0.9325,0.9325,0.9323,0.9325,164800000.0
2007-11-06 00:38:00,0.9325,0.9325,0.93225,0.9323,156800000.0
2007-11-06 00:39:00,0.9323,0.9324,0.9322,0.9324,146400000.0
2007-11-06 00:40:00,0.9324,0.9324,0.93225,0.9324,176000000.0
2007-11-06 00:41:00,0.9324,0.9325,0.93235,0.93235,168800000.0
2007-11-06 00:42:00,0.93235,0.9325,0.93235,0.9325,180800000.0
2007-11-06 00:43:00,0.9325,0.9325,0.93235,0.93235,64800000.0
2007-11-06 00:44:00,0.9324,0.9324,0.9324,0.9324,72000000.0
2007-11-06 00:45:00,0.9324,0.9325,0.9323,0.93235,212000000.0
2007-11-06 00:46:00,0.93235,0.9324,0.9323,0.9324,112000000.0
2007-11-06 00:47:00,0.9324,0.9325,0.9323,0.9325,84400000.0
2007-11-06 00:48:00,0.9323,0.9325,0.9323,0.9324,133600000.0
2007-11-06 00:49:00,0.9324,0.9325,0.9323,0.9323,120000000.0
2007-11-06 00:50:00,0.9323,0.93275,0.9321,0.9326,157500000.0
2007-11-06 00:51:00,0.93275,0.93275,0.9326,0.93275,109600000.0
2007-11-06 00:52:00,0.93275,0.93275,0.93245,0.93245,151700000.0
2007-11-06 00:53:00,0.93245,0.93285,0.93245,0.93285,215800000.0
2007-11-06 00:54:00,0.93285,0.93285,0.9325,0.9325,524100000.0
2007-11-06 00:55:00,0.9325,0.933,0.9325,0.9329,254800000.0
2007-11-06 00:56:00,0.9329,0.933,0.9325,0.9325,214400000.0
2007-11-06 00:57:00,0.9327,0.9328,0.9326,0.9328,223900000.0
2007-11-06 00:58:00,0.9328,0.933,0.93265,0.9328,212700000.0
2007-11-06 00:59:00,0.9328,0.9328,0.93275,0.9328,109300000.0
2007-11-06 01:00:00,0.9328,0.9333,0.93275,0.9333,396800000.0
2007-11-06 01:01:00,0.9332,0.93355,0.9332,0.93355,393600000.0
2007-11-06 01:02:00,0.93355,0.93355,0.93345,0.9335,49600000.0
2007-11-06 01:03:00,0.9335,0.9335,0.9335,0.9335,24800000.0
2007-11-06 01:04:00,0.9335,0.93365,0.9335,0.9336,74700000.0
2007-11-06 01:05:00,0.9336,0.93365,0.9335,0.9336,92500000.0
2007-11-06 01:06:00,0.9336,0.93375,0.9336,0.93365,101400000.0
2007-11-06 01:07:00,0.93365,0.93365,0.93365,0.93365,86300000.0
2007-11-06 01:08:00,0.93365,0.93375,0.93365,0.93365,98000000.0
2007-11-06 01:09:00,0.93365,0.93365,0.93365,0.93365,77200000.0
2007-11-06 01:10:00,0.93365,0.93365,0.93365,0.93365,59000000.0
2007-11-06 01:11:00,0.93365,0.93365,0.9335,0.93355,97200000.0
2007-11-06 01:12:00,0.93355,0.93355,0.93335,0.93335,102800000.0
2007-11-06 01:13:00,0.9335,0.9335,0.93335,0.9335,62700000.0
2007-11-06 01:14:00,0.9335,0.9335,0.93345,0.9335,25400000.0
2007-11-06 01:15:00,0.9335,0.9335,0.93335,0.93345,38600000.0
2007-11-06 01:16:00,0.93345,0.93345,0.93345,0.93345,48600000.0
2007-11-06 01:17:00,0.93345,0.93345,0.9334,0.9334,31400000.0
2007-11-06 01:18:00,0.9334,0.93345,0.93335,0.9334,120600000.0
2007-11-06 01:19:00,0.9334,0.9334,0.93325,0.9333,129200000.0
2007-11-06 01:20:00,0.9333,0.9335,0.93325,0.9335,110400000.0
2007-11-06 01:21:00,0.9335,0.9336,0.9335,0.9336,260000000.0
2007-11-06 01:22:00,0.9336,0.9336,0.93345,0.93345,356600000.0
2007-11-06 01:23:00,0.93345,0.9335,0.93335,0.93345,137900000.0
2007-11-06 01:24:00,0.93345,0.9335,0.93345,0.9335,16900000.0
2007-11-06 01:25:00,0.93345,0.9336,0.9334,0.9335,273700000.0
2007-11-06 01:26:00,0.9335,0.9335,0.9334,0.9335,20000000.0
2007-11-06 01:27:00,0.9335,0.9335,0.9334,0.9335,37600000.0
2007-11-06 01:28:00,0.9335,0.9335,0.9335,0.9335,19200000.0
2007-11-06 01:29:00,0.9335,0.9335,0.9335,0.9335,10400000.0
2007-11-06 01:30:00,0.9335,0.9335,0.93345,0.93345,51200000.0
2007-11-06 01:31:00,0.93345,0.9335,0.93345,0.9335,93600000.0
2007-11-06 01:32:00,0.9335,0.9335,0.9334,0.9334,121900000.0
2007-11-06 01:33:00,0.93335,0.9335,0.93335,0.9335,78800000.0
2007-11-06 01:34:00,0.9335,0.9335,0.93325,0.93325,157800000.0
2007-11-06 01:35:00,0.93325,0.93325,0.9332,0.93325,43400000.0
2007-11-06 01:36:00,0.93325,0.93325,0.9332,0.9332,19200000.0
2007-11-06 01:37:00,0.9332,0.9332,0.9331,0.9332,59200000.0
2007-11-06 01:38:00,0.9332,0.93325,0.9332,0.93325,13600000.0
2007-11-06 01:39:00,0.93325,0.93325,0.93315,0.9332,42600000.0
2007-11-06 01:40:00,0.9332,0.9332,0.93305,0.93305,37400000.0
2007-11-06 01:41:00,0.93305,0.93305,0.93305,0.93305,158000000.0
2007-11-06 01:42:00,0.9332,0.9332,0.9332,0.9332,32000000.0
2007-11-06 01:43:00,0.9332,0.9332,0.93305,0.93305,111900000.0
2007-11-06 01:44:00,0.93305,0.93305,0.93305,0.93305,24000000.0
2007-11-06 01:45:00,0.93305,0.93315,0.93305,0.9331,120000000.0
2007-11-06 01:46:00,0.9331,0.9331,0.9329,0.9329,150400000.0
2007-11-06 01:47:00,0.93285,0.9329,0.93285,0.9329,107000000.0
2007-11-06 01:48:00,0.9329,0.9329,0.9329,0.9329,102400000.0
2007-11-06 01:49:00,0.9329,0.933,0.9329,0.933,78400000.0
2007-11-06 01:50:00,0.9329,0.933,0.9329,0.933,182400000.0
2007-11-06 01:51:00,0.933,0.93335,0.93285,0.93335,251600000.0
2007-11-06 01:52:00,0.93335,0.93335,0.93305,0.93305,257700000.0
2007-11-06 01:53:00,0.93305,0.9331,0.93305,0.9331,113100000.0
2007-11-06 01:54:00,0.93305,0.9331,0.93305,0.9331,86400000.0
2007-11-06 01:55:00,0.93305,0.93305,0.933,0.93305,59200000.0
2007-11-06 01:56:00,0.93305,0.93305,0.93305,0.93305,123000000.0
2007-11-06 01:57:00,0.93305,0.93305,0.93295,0.93305,129700000.0
2007-11-06 01:58:00,0.93305,0.93305,0.93285,0.93285,106499998.0
2007-11-06 01:59:00,0.93285,0.933,0.93285,0.933,224599999.0
2007-11-06 02:00:00,0.933,0.933,0.933,0.933,46400000.0
2007-11-06 02:01:00,0.9329,0.9331,0.9329,0.9331,206200000.0
2007-11-06 02:02:00,0.9331,0.9331,0.93305,0.9331,140800000.0
2007-11-06 02:03:00,0.933,0.9331,0.933,0.9331,92000000.0
2007-11-06 02:04:00,0.9328,0.9328,0.9326,0.93269,89600000.0
2007-11-06 02:05:00,0.93305,0.93305,0.93305,0.93305,48000000.0
2007-11-06 02:06:00,0.93295,0.9332,0.93295,0.9331,98100000.0
2007-11-06 02:07:00,0.9331,0.9331,0.93305,0.9331,58400000.0
2007-11-06 02:08:00,0.9331,0.9333,0.933,0.933,158800000.0
2007-11-06 02:09:00,0.933,0.9331,0.93285,0.9331,261000000.0
2007-11-06 02:10:00,0.93305,0.9331,0.93305,0.93305,65800000.0
2007-11-06 02:11:00,0.9331,0.9331,0.9331,0.9331,92000000.0
2007-11-06 02:12:00,0.9331,0.9331,0.9331,0.9331,12000000.0
2007-11-06 02:13:00,0.93305,0.93305,0.9329,0.9329,44000000.0
2007-11-06 02:14:00,0.9329,0.9329,0.9328,0.9328,87400000.0
2007-11-06 02:15:00,0.9328,0.93285,0.9328,0.93285,57000000.0
2007-11-06 02:16:00,0.9327,0.93293,0.93263,0.93265,105600000.0
2007-11-06 02:17:00,0.93285,0.9329,0.93275,0.93275,69400000.0
2007-11-06 02:18:00,0.93275,0.9328,0.9327,0.9328,102000000.0
2007-11-06 02:19:00,0.9328,0.93285,0.9328,0.9328,211800000.0
2007-11-06 02:20:00,0.93275,0.9328,0.93275,0.9328,142400000.0
2007-11-06 02:21:00,0.9328,0.9328,0.93265,0.93265,75800000.0
2007-11-06 02:22:00,0.93265,0.93265,0.93265,0.93265,4800000.0
2007-11-06 02:23:00,0.93255,0.9327,0.93255,0.9327,186900000.0
2007-11-06 02:24:00,0.9327,0.9327,0.9327,0.9327,173600000.0
2007-11-06 02:25:00,0.9327,0.9327,0.9327,0.9327,67200000.0
2007-11-06 02:26:00,0.9327,0.9327,0.9327,0.9327,70400000.0
2007-11-06 02:27:00,0.9327,0.9327,0.9327,0.9327,35200000.0
2007-11-06 02:28:00,0.9326,0.93265,0.93247,0.93255,342400000.0
2007-11-06 02:29:00,0.9327,0.9327,0.9327,0.9327,42900000.0
2007-11-06 02:30:00,0.9327,0.9328,0.9327,0.9328,194600000.0
2007-11-06 02:31:00,0.9328,0.9328,0.93255,0.93275,281399996.0
2007-11-06 02:32:00,0.9327,0.93275,0.9327,0.9327,67800000.0
2007-11-06 02:33:00,0.93265,0.93265,0.93265,0.93265,18300000.0
2007-11-06 02:34:00,0.93265,0.93275,0.93265,0.93275,125600000.0
2007-11-06 02:35:00,0.93275,0.93275,0.93265,0.93275,125300000.0
2007-11-06 02:36:00,0.93275,0.93275,0.93275,0.93275,89600000.0
2007-11-06 02:37:00,0.93275,0.93275,0.93265,0.93275,105300000.0
2007-11-06 02:38:00,0.93275,0.93275,0.9327,0.93275,124500000.0
2007-11-06 02:39:00,0.93275,0.93275,0.93275,0.93275,104000000.0
2007-11-06 02:40:00,0.93275,0.93275,0.93275,0.93275,57200000.0
2007-11-06 02:41:00,0.93275,0.93275,0.9327,0.93275,135200000.0
2007-11-06 02:42:00,0.93275,0.9328,0.9327,0.9327,190400000.0
2007-11-06 02:43:00,0.9327,0.9327,0.9326,0.9326,145600000.0
2007-11-06 02:44:00,0.9326,0.9328,0.9326,0.9328,114400000.0
2007-11-06 02:45:00,0.93265,0.9328,0.93265,0.9328,104000000.0
2007-11-06 02:46:00,0.93265,0.9328,0.93265,0.9328,146700000.0
2007-11-06 02:47:00,0.9328,0.9328,0.93255,0.9328,170900000.0
2007-11-06 02:48:00,0.9328,0.933,0.9327,0.9327,430800000.0
2007-11-06 02:49:00,0.9327,0.9327,0.93265,0.9327,222000000.0
2007-11-06 02:50:00,0.93265,0.9329,0.93265,0.9328,219500000.0
2007-11-06 02:51:00,0.9327,0.93275,0.93265,0.93275,79200000.0
2007-11-06 02:52:00,0.93275,0.93275,0.9327,0.93275,44800000.0
2007-11-06 02:53:00,0.9327,0.9327,0.93265,0.9327,87200000.0
2007-11-06 02:54:00,0.9327,0.933,0.9327,0.93275,163300000.0
2007-11-06 02:55:00,0.93275,0.93275,0.9327,0.9327,264800000.0
2007-11-06 02:56:00,0.9327,0.9327,0.93265,0.93265,174400000.0
2007-11-06 02:57:00,0.93265,0.93265,0.93265,0.93265,52800000.0
2007-11-06 02:58:00,0.9327,0.9327,0.9326,0.93265,139800000.0
2007-11-06 02:59:00,0.93265,0.93265,0.9326,0.93265,115200000.0
2007-11-06 03:00:00,0.93265,0.93265,0.93265,0.93265,89200000.0
2007-11-06 03:01:00,0.93265,0.93265,0.93265,0.93265,120000000.0
2007-11-06 03:02:00,0.93265,0.9327,0.93245,0.9326,346400000.0
2007-11-06 03:03:00,0.9326,0.9326,0.93245,0.93245,288000012.0
2007-11-06 03:04:00,0.93245,0.93245,0.93235,0.93245,488900017.0
2007-11-06 03:05:00,0.93245,0.93245,0.93235,0.93245,501500016.0
2007-11-06 03:06:00,0.93245,0.9326,0.93245,0.9325,375700000.0
2007-11-06 03:07:00,0.9325,0.9325,0.93245,0.9325,94400000.0
2007-11-06 03:08:00,0.9325,0.93255,0.93245,0.93255,149600000.0
2007-11-06 03:09:00,0.93245,0.9326,0.93245,0.93245,144000000.0
2007-11-06 03:10:00,0.93245,0.9326,0.93245,0.93255,167600000.0
2007-11-06 03:11:00,0.93255,0.93255,0.93255,0.93255,90800000.0
2007-11-06 03:12:00,0.93255,0.93255,0.93245,0.93255,92800000.0
2007-11-06 03:13:00,0.93255,0.9327,0.93255,0.93255,145600000.0
2007-11-06 03:14:00,0.93255,0.93255,0.93255,0.93255,60800000.0
2007-11-06 03:15:00,0.93255,0.93255,0.93255,0.93255,89600000.0
2007-11-06 03:16:00,0.93255,0.93255,0.93255,0.93255,51200000.0
2007-11-06 03:17:00,0.93255,0.93255,0.93245,0.93255,56000000.0
2007-11-06 03:18:00,0.93255,0.93255,0.9325,0.9325,448800000.0
2007-11-06 03:19:00,0.93245,0.9325,0.93235,0.93235,729600000.0
2007-11-06 03:20:00,0.93235,0.9324,0.93235,0.93235,98600000.0
2007-11-06 03:21:00,0.93235,0.93255,0.93235,0.93255,68600000.0
2007-11-06 03:22:00,0.93235,0.9325,0.93235,0.9325,97600000.0
2007-11-06 03:23:00,0.9325,0.9325,0.9324,0.9325,178400000.0
2007-11-06 03:24:00,0.9325,0.9326,0.9324,0.9324,113700000.0
2007-11-06 03:25:00,0.9324,0.93255,0.9324,0.93255,142200000.0
2007-11-06 03:26:00,0.93255,0.93255,0.9324,0.9324,125100000.0
2007-11-06 03:27:00,0.9324,0.9324,0.9324,0.9324,24000000.0
2007-11-06 03:28:00,0.93225,0.9324,0.93218,0.93231,150400000.0
2007-11-06 03:29:00,0.9324,0.9324,0.9324,0.9324,122400000.0
2007-11-06 03:30:00,0.9324,0.9324,0.9324,0.9324,306100000.0
2007-11-06 03:31:00,0.9324,0.9324,0.93235,0.9324,435200000.0
2007-11-06 03:32:00,0.9324,0.9324,0.9324,0.9324,468000000.0
2007-11-06 03:33:00,0.9324,0.93255,0.93235,0.9324,72200000.0
2007-11-06 03:34:00,0.93255,0.9326,0.9324,0.93245,95300000.0
2007-11-06 03:35:00,0.93245,0.93255,0.93245,0.93255,13000000.0
2007-11-06 03:36:00,0.93255,0.9326,0.93255,0.9326,269800000.0
2007-11-06 03:37:00,0.9326,0.9327,0.93255,0.93255,236800000.0
2007-11-06 03:38:00,0.93255,0.9327,0.93255,0.93255,173000000.0
2007-11-06 03:39:00,0.93255,0.9327,0.93255,0.9326,231300000.0
2007-11-06 03:40:00,0.9326,0.9327,0.9325,0.93265,161200000.0
2007-11-06 03:41:00,0.93255,0.93275,0.93245,0.9326,181400000.0
2007-11-06 03:42:00,0.9326,0.9326,0.93255,0.93255,310400000.0
2007-11-06 03:43:00,0.93255,0.93255,0.93255,0.93255,555500000.0
2007-11-06 03:44:00,0.93255,0.9326,0.93255,0.9326,109300000.0
2007-11-06 03:45:00,0.9326,0.9326,0.9325,0.93255,309000000.0
2007-11-06 03:46:00,0.93255,0.9326,0.93245,0.93255,344600000.0
2007-11-06 03:47:00,0.93255,0.9326,0.9325,0.9326,313500000.0
2007-11-06 03:48:00,0.9326,0.93265,0.93255,0.93265,391800000.0
2007-11-06 03:49:00,0.93265,0.93265,0.93255,0.9326,446000000.0
2007-11-06 03:50:00,0.9326,0.9326,0.93255,0.93255,678900000.0
2007-11-06 03:51:00,0.9326,0.93275,0.93255,0.9326,313100000.0
2007-11-06 03:52:00,0.9326,0.9326,0.93255,0.9326,418400000.0
2007-11-06 03:53:00,0.9326,0.9326,0.93255,0.93255,155200000.0
2007-11-06 03:54:00,0.93255,0.93255,0.9325,0.93255,52000000.0
2007-11-06 03:55:00,0.9326,0.9327,0.93255,0.93265,263600000.0
2007-11-06 03:56:00,0.93265,0.93265,0.93255,0.9326,217000000.0
2007-11-06 03:57:00,0.9326,0.9326,0.9325,0.9325,175500000.0
2007-11-06 03:58:00,0.9325,0.9327,0.9325,0.93265,228900000.0
2007-11-06 03:59:00,0.9325,0.9327,0.9325,0.9327,190400000.0
2007-11-06 04:00:00,0.93265,0.9327,0.93265,0.93265,51800000.0
2007-11-06 04:01:00,0.93265,0.93265,0.93255,0.93255,155200000.0
2007-11-06 04:02:00,0.93255,0.9326,0.9325,0.9326,239200000.0
2007-11-06 04:03:00,0.9326,0.9327,0.9326,0.9327,228000000.0
2007-11-06 04:04:00,0.9327,0.9327,0.93265,0.9327,228800000.0
2007-11-06 04:05:00,0.9327,0.93275,0.93255,0.93275,171200000.0
2007-11-06 04:06:00,0.93275,0.93275,0.9324,0.9326,423600000.0
2007-11-06 04:07:00,0.9326,0.9326,0.9324,0.9324,324000000.0
2007-11-06 04:08:00,0.9324,0.9324,0.93235,0.93235,49600000.0
2007-11-06 04:09:00,0.93235,0.9324,0.93235,0.9324,88800000.0
2007-11-06 04:10:00,0.93235,0.9326,0.93225,0.93245,328899997.0
2007-11-06 04:11:00,0.93245,0.9326,0.93245,0.9326,159900000.0
2007-11-06 04:12:00,0.9325,0.9326,0.93245,0.9325,241800000.0
2007-11-06 04:13:00,0.9325,0.9325,0.9324,0.9325,103000000.0
2007-11-06 04:14:00,0.9325,0.9325,0.9324,0.9324,58400000.0
2007-11-06 04:15:00,0.9324,0.93245,0.9324,0.9324,10000000.0
2007-11-06 04:16:00,0.9324,0.9324,0.93235,0.9324,14400000.0
2007-11-06 04:17:00,0.9324,0.9324,0.9324,0.9324,11200000.0
2007-11-06 04:18:00,0.9324,0.9325,0.9324,0.9325,84800000.0
2007-11-06 04:19:00,0.9324,0.9325,0.9324,0.9325,120000000.0
2007-11-06 04:20:00,0.9324,0.9324,0.9324,0.9324,76000000.0
2007-11-06 04:21:00,0.9324,0.9324,0.9324,0.9324,36000000.0
2007-11-06 04:22:00,0.9324,0.9325,0.9324,0.9325,113400000.0
2007-11-06 04:23:00,0.9325,0.9325,0.9324,0.9324,37400000.0
2007-11-06 04:24:00,0.9324,0.9325,0.9324,0.9325,134600000.0
2007-11-06 04:25:00,0.9325,0.9326,0.9325,0.9325,131200000.0
2007-11-06 04:26:00,0.9325,0.9325,0.93245,0.9325,26900000.0
2007-11-06 04:27:00,0.9325,0.9325,0.9325,0.9325,18400000.0
2007-11-06 04:28:00,0.9325,0.9325,0.9325,0.9325,16800000.0
2007-11-06 04:29:00,0.9325,0.9325,0.93245,0.93245,144900000.0
2007-11-06 04:30:00,0.93245,0.93245,0.93245,0.93245,120800000.0
2007-11-06 04:31:00,0.93245,0.93245,0.93245,0.93245,130000000.0
2007-11-06 04:32:00,0.93245,0.93245,0.93235,0.93245,96000000.0
2007-11-06 04:33:00,0.93245,0.9326,0.93245,0.9325,125200000.0
2007-11-06 04:34:00,0.9325,0.9326,0.93245,0.9325,369000000.0
2007-11-06 04:35:00,0.9325,0.9326,0.9325,0.93255,312000000.0
2007-11-06 04:36:00,0.93255,0.9326,0.93245,0.9325,465900000.0
2007-11-06 04:37:00,0.9325,0.9327,0.9325,0.9327,248200000.0
2007-11-06 04:38:00,0.9327,0.9329,0.9327,0.9327,380000000.0
2007-11-06 04:39:00,0.9327,0.9327,0.93265,0.93265,132800000.0
2007-11-06 04:40:00,0.9326,0.9327,0.9326,0.93265,137200000.0
2007-11-06 04:41:00,0.93265,0.9329,0.93265,0.9329,244000000.0
2007-11-06 04:42:00,0.9329,0.9332,0.93275,0.93295,384200002.0
2007-11-06 04:43:00,0.93295,0.93295,0.9327,0.9327,235300000.0
2007-11-06 04:44:00,0.9327,0.9327,0.9327,0.9327,44800000.0
2007-11-06 04:45:00,0.9327,0.9327,0.93265,0.9327,68000000.0
2007-11-06 04:46:00,0.9327,0.93275,0.93265,0.93275,88900000.0
2007-11-06 04:47:00,0.93275,0.93275,0.9327,0.9327,54100000.0
2007-11-06 04:48:00,0.9327,0.9327,0.9327,0.9327,92000000.0
2007-11-06 04:49:00,0.9327,0.93275,0.93265,0.9327,276000000.0
2007-11-06 04:50:00,0.9327,0.9327,0.93265,0.9327,70400000.0
2007-11-06 04:51:00,0.9327,0.9327,0.93265,0.9327,48000000.0
2007-11-06 04:52:00,0.9327,0.9328,0.9327,0.9328,135800000.0
2007-11-06 04:53:00,0.9328,0.9328,0.93265,0.9327,243900000.0
2007-11-06 04:54:00,0.9327,0.9327,0.9325,0.9326,143500000.0
2007-11-06 04:55:00,0.9326,0.93265,0.9326,0.93265,26500000.0
2007-11-06 04:56:00,0.9326,0.9327,0.9326,0.9327,108000000.0
2007-11-06 04:57:00,0.9327,0.9327,0.93265,0.93265,41900000.0
2007-11-06 04:58:00,0.93265,0.9327,0.93255,0.9327,104000000.0
2007-11-06 04:59:00,0.9327,0.9327,0.9326,0.9326,92800000.0
2007-11-06 05:00:00,0.9326,0.9326,0.93255,0.93255,68800000.0
2007-11-06 05:01:00,0.93255,0.9326,0.93255,0.9326,78400000.0
2007-11-06 05:02:00,0.9326,0.9326,0.93255,0.93255,53600000.0
2007-11-06 05:03:00,0.93255,0.93255,0.93255,0.93255,21300000.0
2007-11-06 05:04:00,0.93255,0.9327,0.93255,0.9327,142000000.0
2007-11-06 05:05:00,0.9327,0.9327,0.93255,0.93265,71200000.0
2007-11-06 05:06:00,0.93255,0.9327,0.93255,0.9327,104800000.0
2007-11-06 05:07:00,0.9327,0.9327,0.9326,0.93265,48000000.0
2007-11-06 05:08:00,0.93265,0.93265,0.9326,0.93265,49500000.0
2007-11-06 05:09:00,0.93265,0.93265,0.9326,0.93265,57500000.0
2007-11-06 05:10:00,0.93265,0.93265,0.93255,0.93255,178900000.0
2007-11-06 05:11:00,0.93255,0.93255,0.93255,0.93255,100800000.0
2007-11-06 05:12:00,0.93255,0.93255,0.93255,0.93255,72000000.0
2007-11-06 05:13:00,0.93255,0.93255,0.93255,0.93255,72000000.0
2007-11-06 05:14:00,0.93255,0.93255,0.93255,0.93255,72000000.0
2007-11-06 05:15:00,0.93255,0.93255,0.93255,0.93255,143400000.0
2007-11-06 05:16:00,0.9324,0.93255,0.9324,0.93255,149600000.0
2007-11-06 05:17:00,0.93255,0.9326,0.93245,0.9326,71300000.0
2007-11-06 05:18:00,0.93255,0.9327,0.9325,0.9327,88000000.0
2007-11-06 05:19:00,0.9327,0.9327,0.93255,0.93265,85500000.0
2007-11-06 05:20:00,0.93265,0.93265,0.93255,0.93265,51400000.0
2007-11-06 05:21:00,0.93265,0.93265,0.93255,0.93265,42400000.0
2007-11-06 05:22:00,0.93265,0.9327,0.9326,0.9327,152000000.0
2007-11-06 05:23:00,0.9327,0.9327,0.93245,0.93245,187400000.0
2007-11-06 05:24:00,0.93245,0.9326,0.93245,0.93245,132400000.0
2007-11-06 05:25:00,0.93245,0.9326,0.93235,0.9326,178400004.0
2007-11-06 05:26:00,0.9326,0.9326,0.9325,0.9325,169600000.0
2007-11-06 05:27:00,0.9325,0.9325,0.93235,0.93235,221200000.0
2007-11-06 05:28:00,0.9324,0.93245,0.9324,0.93245,114400000.0
2007-11-06 05:29:00,0.93245,0.93245,0.9324,0.9324,86600000.0
2007-11-06 05:30:00,0.9324,0.9324,0.93225,0.9323,228600000.0
2007-11-06 05:31:00,0.9323,0.93235,0.93225,0.93235,164900000.0
2007-11-06 05:32:00,0.93235,0.93235,0.93215,0.93225,61200000.0
2007-11-06 05:33:00,0.93225,0.93235,0.9321,0.93225,127900000.0
2007-11-06 05:34:00,0.93215,0.93225,0.93215,0.9322,50600000.0
2007-11-06 05:35:00,0.93215,0.9324,0.93215,0.9322,143200000.0
2007-11-06 05:36:00,0.9322,0.9324,0.93215,0.9324,107100000.0
2007-11-06 05:37:00,0.9324,0.9324,0.9321,0.93215,110300000.0
2007-11-06 05:38:00,0.93215,0.93215,0.9321,0.93215,46000000.0
2007-11-06 05:39:00,0.93215,0.93225,0.9321,0.9321,12500000.0
2007-11-06 05:40:00,0.9321,0.93225,0.9321,0.93225,12200000.0
2007-11-06 05:41:00,0.93225,0.93225,0.9321,0.93215,14300000.0
2007-11-06 05:42:00,0.93215,0.93215,0.93205,0.93205,109600000.0
2007-11-06 05:43:00,0.93205,0.9322,0.93205,0.9322,89900000.0
2007-11-06 05:44:00,0.9321,0.9321,0.9321,0.9321,72000000.0
2007-11-06 05:45:00,0.9321,0.93215,0.9321,0.93215,76800000.0
2007-11-06 05:46:00,0.93215,0.9322,0.9321,0.9321,163200000.0
2007-11-06 05:47:00,0.9321,0.9321,0.932,0.93205,105100000.0
2007-11-06 05:48:00,0.93205,0.93205,0.93205,0.93205,26600000.0
2007-11-06 05:49:00,0.93205,0.93205,0.93205,0.93205,32200000.0
2007-11-06 05:50:00,0.93205,0.9321,0.932,0.932,242800000.0
2007-11-06 05:51:00,0.932,0.9321,0.93195,0.9321,295099999.0
2007-11-06 05:52:00,0.9321,0.9321,0.9319,0.932,145600000.0
2007-11-06 05:53:00,0.9319,0.932,0.9319,0.932,145200000.0
2007-11-06 05:54:00,0.93205,0.9321,0.932,0.9321,39400000.0
2007-11-06 05:55:00,0.9321,0.9324,0.93205,0.9322,260000000.0
2007-11-06 05:56:00,0.9322,0.9322,0.9321,0.9321,164000000.0
2007-11-06 05:57:00,0.9321,0.9322,0.9321,0.9322,178400000.0
2007-11-06 05:58:00,0.9322,0.9323,0.93215,0.93215,532000000.0
2007-11-06 05:59:00,0.93215,0.9325,0.93215,0.9322,632200000.0
2007-11-06 06:00:00,0.9322,0.9323,0.9322,0.9322,772800000.0
2007-11-06 06:01:00,0.9322,0.9324,0.93215,0.93215,493000000.0
2007-11-06 06:02:00,0.93215,0.93235,0.93215,0.9323,497700000.0
2007-11-06 06:03:00,0.9323,0.9324,0.93215,0.9324,473200000.0
2007-11-06 06:04:00,0.9324,0.9324,0.9322,0.9322,424800000.0
2007-11-06 06:05:00,0.9322,0.9325,0.9322,0.9325,559600000.0
2007-11-06 06:06:00,0.9325,0.9327,0.93235,0.9325,483200000.0
2007-11-06 06:07:00,0.9325,0.9325,0.93245,0.93245,973600000.0
2007-11-06 06:08:00,0.93245,0.93245,0.93235,0.93245,794300000.0
2007-11-06 06:09:00,0.93245,0.93245,0.93245,0.93245,826400000.0
2007-11-06 06:10:00,0.93245,0.93245,0.93235,0.93245,909300000.0
2007-11-06 06:11:00,0.93245,0.93245,0.93235,0.93245,790300000.0
2007-11-06 06:12:00,0.93245,0.93245,0.93245,0.93245,931200000.0
2007-11-06 06:13:00,0.93245,0.93245,0.93245,0.93245,839900000.0
2007-11-06 06:14:00,0.93245,0.93265,0.93235,0.93245,386000000.0
2007-11-06 06:15:00,0.93245,0.93245,0.93245,0.93245,272900000.0
2007-11-06 06:16:00,0.93245,0.9326,0.93245,0.9325,624000000.0
2007-11-06 06:17:00,0.9325,0.9328,0.93245,0.9328,1070000000.0
2007-11-06 06:18:00,0.9328,0.9328,0.93235,0.9324,616300000.0
2007-11-06 06:19:00,0.9324,0.9324,0.93235,0.9324,104800000.0
2007-11-06 06:20:00,0.93235,0.9324,0.93235,0.9324,48000000.0
2007-11-06 06:21:00,0.9324,0.9324,0.9324,0.9324,41600000.0
2007-11-06 06:22:00,0.9324,0.9324,0.9323,0.9323,52500000.0
2007-11-06 06:23:00,0.9324,0.93245,0.9324,0.9324,132800000.0
2007-11-06 06:24:00,0.9324,0.9324,0.93235,0.9324,174400000.0
2007-11-06 06:25:00,0.9324,0.9324,0.9324,0.9324,96000000.0
2007-11-06 06:26:00,0.9324,0.9324,0.9324,0.9324,46100000.0
2007-11-06 06:27:00,0.9324,0.9324,0.9324,0.9324,89600000.0
2007-11-06 06:28:00,0.9324,0.9327,0.9324,0.9324,132000000.0
2007-11-06 06:29:00,0.9324,0.9324,0.93235,0.9324,136000000.0
2007-11-06 06:30:00,0.9324,0.9324,0.9323,0.93235,65100000.0
2007-11-06 06:31:00,0.9324,0.9324,0.9324,0.9324,96400000.0
2007-11-06 06:32:00,0.9324,0.9324,0.93225,0.93235,93900000.0
2007-11-06 06:33:00,0.93235,0.9324,0.93225,0.9324,90700000.0
2007-11-06 06:34:00,0.9324,0.9324,0.9323,0.9323,86400000.0
2007-11-06 06:35:00,0.9323,0.93235,0.9322,0.93235,73900000.0
2007-11-06 06:36:00,0.93235,0.93235,0.9323,0.9323,28800000.0
2007-11-06 06:37:00,0.9323,0.93235,0.93215,0.93215,187400000.0
2007-11-06 06:38:00,0.9322,0.9322,0.932,0.932,277900000.0
2007-11-06 06:39:00,0.932,0.9322,0.932,0.9322,94200000.0
2007-11-06 06:40:00,0.9322,0.9322,0.93205,0.93205,180000000.0
2007-11-06 06:41:00,0.93205,0.93225,0.93205,0.93225,311000000.0
2007-11-06 06:42:00,0.9322,0.93225,0.9322,0.93225,138200000.0
2007-11-06 06:43:00,0.93225,0.93225,0.93215,0.9322,141200000.0
2007-11-06 06:44:00,0.9322,0.9322,0.93215,0.9322,98400000.0
2007-11-06 06:45:00,0.9322,0.9322,0.93215,0.9322,100000000.0
2007-11-06 06:46:00,0.9322,0.9322,0.9322,0.9322,57600000.0
2007-11-06 06:47:00,0.9322,0.9322,0.93215,0.9322,124000000.0
2007-11-06 06:48:00,0.93215,0.93215,0.93215,0.93215,41600000.0
2007-11-06 06:49:00,0.93215,0.9324,0.93215,0.9324,152000000.0
2007-11-06 06:50:00,0.9324,0.9324,0.93225,0.9323,171300000.0
2007-11-06 06:51:00,0.9323,0.9323,0.93225,0.9323,324800000.0
2007-11-06 06:52:00,0.9323,0.9323,0.93215,0.9323,165499999.0
2007-11-06 06:53:00,0.9323,0.9329,0.93225,0.93255,508800000.0
2007-11-06 06:54:00,0.93255,0.93255,0.93225,0.93225,253200000.0
2007-11-06 06:55:00,0.93225,0.9325,0.9322,0.93225,304800000.0
2007-11-06 06:56:00,0.9323,0.9323,0.9322,0.9323,541699999.0
2007-11-06 06:57:00,0.9323,0.9323,0.9322,0.93225,220100000.0
2007-11-06 06:58:00,0.9323,0.9324,0.93225,0.9323,178400000.0
2007-11-06 06:59:00,0.9323,0.9323,0.93225,0.93225,227500000.0
2007-11-06 07:00:00,0.9323,0.9324,0.9323,0.9324,159200000.0
2007-11-06 07:01:00,0.93235,0.93235,0.9323,0.93235,110400000.0
2007-11-06 07:02:00,0.93235,0.9324,0.93225,0.93225,142400000.0
2007-11-06 07:03:00,0.93225,0.9324,0.93225,0.9324,173300000.0
2007-11-06 07:04:00,0.9324,0.9324,0.93225,0.9323,135200000.0
2007-11-06 07:05:00,0.9323,0.9323,0.93225,0.9323,127200000.0
2007-11-06 07:06:00,0.9323,0.9323,0.93225,0.9323,108000000.0
2007-11-06 07:07:00,0.9323,0.9323,0.93225,0.9323,120800000.0
2007-11-06 07:08:00,0.9323,0.9325,0.9323,0.93245,227900000.0
2007-11-06 07:09:00,0.93245,0.9327,0.93245,0.93255,249300000.0
2007-11-06 07:10:00,0.93255,0.93255,0.93225,0.93245,234400000.0
2007-11-06 07:11:00,0.93245,0.93245,0.93225,0.93225,103200000.0
2007-11-06 07:12:00,0.93215,0.9323,0.93215,0.9323,117900000.0
2007-11-06 07:13:00,0.9323,0.9323,0.9322,0.9322,65600000.0
2007-11-06 07:14:00,0.9322,0.9323,0.93205,0.9321,264800000.0
2007-11-06 07:15:00,0.9321,0.9321,0.93205,0.93205,262700000.0
2007-11-06 07:16:00,0.93205,0.9322,0.93195,0.9322,192800000.0
2007-11-06 07:17:00,0.9322,0.9322,0.9321,0.9322,92800000.0
2007-11-06 07:18:00,0.9322,0.9322,0.93215,0.93215,37500000.0
2007-11-06 07:19:00,0.93205,0.9322,0.93205,0.93205,90500000.0
2007-11-06 07:20:00,0.93205,0.9322,0.932,0.932,98000000.0
2007-11-06 07:21:00,0.932,0.9322,0.93195,0.9322,125900000.0
2007-11-06 07:22:00,0.9322,0.9322,0.932,0.932,55300000.0
2007-11-06 07:23:00,0.932,0.932,0.93195,0.93195,89600000.0
2007-11-06 07:24:00,0.93195,0.93205,0.93195,0.93205,58700000.0
2007-11-06 07:25:00,0.93205,0.93205,0.932,0.93205,15200000.0
2007-11-06 07:26:00,0.9322,0.9322,0.93215,0.93215,55900000.0
2007-11-06 07:27:00,0.93215,0.93215,0.93205,0.93215,12200000.0
2007-11-06 07:28:00,0.93215,0.9322,0.93205,0.93205,55900000.0
2007-11-06 07:29:00,0.93205,0.9322,0.93205,0.9322,172100000.0
2007-11-06 07:30:00,0.9322,0.9322,0.9321,0.9321,56000000.0
2007-11-06 07:31:00,0.9321,0.93215,0.93205,0.9321,223300000.0
2007-11-06 07:32:00,0.9321,0.9322,0.93205,0.9322,141900000.0
2007-11-06 07:33:00,0.9322,0.9322,0.932,0.9321,295700000.0
2007-11-06 07:34:00,0.9321,0.9321,0.9317,0.9318,481700000.0
2007-11-06 07:35:00,0.9318,0.9318,0.93155,0.9317,512400000.0
2007-11-06 07:36:00,0.9317,0.9319,0.93155,0.93155,403500000.0
2007-11-06 07:37:00,0.93155,0.9317,0.93155,0.9317,184400000.0
2007-11-06 07:38:00,0.9317,0.9317,0.93155,0.93155,79800000.0
2007-11-06 07:39:00,0.93155,0.9319,0.93155,0.9319,246100000.0
2007-11-06 07:40:00,0.9319,0.932,0.93165,0.9318,335400000.0
2007-11-06 07:41:00,0.93195,0.932,0.93175,0.9318,423700000.0
2007-11-06 07:42:00,0.9318,0.93205,0.9318,0.9318,210500000.0
2007-11-06 07:43:00,0.9318,0.9322,0.9318,0.932,505600000.0
2007-11-06 07:44:00,0.932,0.9322,0.932,0.932,336800000.0
2007-11-06 07:45:00,0.932,0.932,0.9319,0.9319,369600000.0
2007-11-06 07:46:00,0.9319,0.9319,0.93175,0.93175,244400000.0
2007-11-06 07:47:00,0.9318,0.9318,0.93165,0.9317,205600000.0
2007-11-06 07:48:00,0.9317,0.9317,0.93155,0.9317,175500000.0
2007-11-06 07:49:00,0.9317,0.9319,0.93165,0.9319,372000000.0
2007-11-06 07:50:00,0.9319,0.9319,0.93175,0.93175,279200000.0
2007-11-06 07:51:00,0.93175,0.93175,0.93175,0.93175,333500000.0
2007-11-06 07:52:00,0.93175,0.932,0.93175,0.9319,289000000.0
2007-11-06 07:53:00,0.9319,0.9319,0.93175,0.9319,147900000.0
2007-11-06 07:54:00,0.9319,0.9319,0.9319,0.9319,104000000.0
2007-11-06 07:55:00,0.93175,0.9319,0.9316,0.9316,351200000.0
2007-11-06 07:56:00,0.9316,0.9319,0.93155,0.9317,342000000.0
2007-11-06 07:57:00,0.9317,0.932,0.9317,0.9318,224800000.0
2007-11-06 07:58:00,0.9318,0.93195,0.9318,0.93185,180800000.0
2007-11-06 07:59:00,0.93185,0.9319,0.9318,0.9319,201400000.0
2007-11-06 08:00:00,0.9319,0.9319,0.9316,0.9316,374400000.0
2007-11-06 08:01:00,0.9316,0.9318,0.9316,0.9316,276000000.0
2007-11-06 08:02:00,0.9316,0.9317,0.9316,0.93165,259200000.0
2007-11-06 08:03:00,0.93165,0.9318,0.9316,0.9318,366000000.0
2007-11-06 08:04:00,0.9318,0.9318,0.9316,0.93165,358399997.0
2007-11-06 08:05:00,0.93165,0.9318,0.93165,0.9318,440799985.0
2007-11-06 08:06:00,0.9318,0.9318,0.9317,0.9318,271200000.0
2007-11-06 08:07:00,0.9318,0.9318,0.93175,0.9318,92000000.0
2007-11-06 08:08:00,0.9318,0.9318,0.9317,0.9318,222200000.0
2007-11-06 08:09:00,0.9318,0.9318,0.93155,0.9317,201799998.0
2007-11-06 08:10:00,0.9317,0.9317,0.93165,0.93165,148000000.0
2007-11-06 08:11:00,0.93165,0.93165,0.9316,0.9316,92800000.0
2007-11-06 08:12:00,0.9316,0.9318,0.9316,0.9318,277600000.0
2007-11-06 08:13:00,0.9318,0.9318,0.9317,0.9317,72600000.0
2007-11-06 08:14:00,0.9317,0.9318,0.9317,0.9318,167200000.0
2007-11-06 08:15:00,0.9318,0.9318,0.93175,0.9318,134400000.0
2007-11-06 08:16:00,0.9318,0.9318,0.93165,0.93165,63200000.0
2007-11-06 08:17:00,0.93165,0.9318,0.93165,0.93165,117600000.0
2007-11-06 08:18:00,0.93165,0.9318,0.93155,0.9316,275200000.0
2007-11-06 08:19:00,0.93155,0.93165,0.93155,0.9316,314200000.0
2007-11-06 08:20:00,0.9316,0.9316,0.93155,0.93155,211200000.0
2007-11-06 08:21:00,0.93155,0.9317,0.93155,0.93155,212100000.0
2007-11-06 08:22:00,0.9315,0.93155,0.9315,0.9315,58200000.0
2007-11-06 08:23:00,0.9315,0.93155,0.9315,0.9315,227500000.0
2007-11-06 08:24:00,0.9315,0.93155,0.93145,0.93155,151000000.0
2007-11-06 08:25:00,0.93155,0.93155,0.93145,0.9315,196100000.0
2007-11-06 08:26:00,0.9315,0.9315,0.93145,0.9315,97600000.0
2007-11-06 08:27:00,0.9315,0.9315,0.9315,0.9315,53600000.0
2007-11-06 08:28:00,0.9315,0.93165,0.93135,0.93165,66300000.0
2007-11-06 08:29:00,0.93165,0.93165,0.93165,0.93165,25600000.0
2007-11-06 08:30:00,0.93165,0.93165,0.9315,0.93155,47800000.0
2007-11-06 08:31:00,0.93155,0.93155,0.9315,0.9315,25800000.0
2007-11-06 08:32:00,0.9315,0.9316,0.9314,0.9316,107200000.0
2007-11-06 08:33:00,0.9316,0.9316,0.9315,0.9316,193600000.0
2007-11-06 08:34:00,0.9316,0.9317,0.93155,0.9317,127200000.0
2007-11-06 08:35:00,0.9317,0.9317,0.9315,0.9316,147200000.0
2007-11-06 08:36:00,0.9316,0.9316,0.93135,0.9316,400299998.0
2007-11-06 08:37:00,0.9316,0.9316,0.93145,0.93145,170000000.0
2007-11-06 08:38:00,0.93145,0.93145,0.93145,0.93145,23400000.0
2007-11-06 08:39:00,0.9314,0.93145,0.93135,0.93145,46900001.0
2007-11-06 08:40:00,0.93145,0.93145,0.9314,0.93145,26600000.0
2007-11-06 08:41:00,0.93145,0.93155,0.93145,0.9315,86400000.0
2007-11-06 08:42:00,0.9315,0.93155,0.93135,0.93155,78700000.0
2007-11-06 08:43:00,0.93155,0.93155,0.93155,0.93155,10800000.0
2007-11-06 08:44:00,0.93155,0.93155,0.93155,0.93155,25200000.0
2007-11-06 08:45:00,0.93155,0.93155,0.9314,0.9314,40600000.0
2007-11-06 08:46:00,0.9314,0.9314,0.9313,0.9313,253500000.0
2007-11-06 08:47:00,0.9313,0.9313,0.9313,0.9313,115200000.0
2007-11-06 08:48:00,0.93135,0.93135,0.93125,0.93125,131300000.0
2007-11-06 08:49:00,0.93125,0.93135,0.9312,0.9313,166200000.0
2007-11-06 08:50:00,0.9313,0.9313,0.93125,0.9313,317500000.0
2007-11-06 08:51:00,0.9313,0.93135,0.93125,0.93135,121600000.0
2007-11-06 08:52:00,0.93135,0.93145,0.9313,0.93145,102400000.0
2007-11-06 08:53:00,0.93145,0.93145,0.93125,0.9313,120950000.0
2007-11-06 08:54:00,0.9313,0.9313,0.93125,0.93125,74150000.0
2007-11-06 08:55:00,0.93125,0.93135,0.9312,0.93125,98900000.0
2007-11-06 08:56:00,0.93125,0.9313,0.9312,0.9313,42450000.0
2007-11-06 08:57:00,0.9313,0.9315,0.9313,0.9313,339900000.0
2007-11-06 08:58:00,0.9313,0.9315,0.9313,0.93145,228800000.0
2007-11-06 08:59:00,0.93155,0.9316,0.9313,0.9314,260800000.0
2007-11-06 09:00:00,0.9314,0.9315,0.93135,0.9315,342200000.0
2007-11-06 09:01:00,0.9315,0.9315,0.9312,0.9312,393000000.0
2007-11-06 09:02:00,0.9312,0.9312,0.93115,0.9312,224000000.0
2007-11-06 09:03:00,0.9312,0.9312,0.9311,0.9312,96500000.0
2007-11-06 09:04:00,0.9312,0.9312,0.93105,0.93105,667599985.0
2007-11-06 09:05:00,0.93105,0.9312,0.93105,0.9312,176150002.0
2007-11-06 09:06:00,0.9312,0.9312,0.93105,0.93105,287000000.0
2007-11-06 09:07:00,0.93105,0.9311,0.93105,0.9311,89900000.0
2007-11-06 09:08:00,0.9311,0.9312,0.9311,0.9312,57600000.0
2007-11-06 09:09:00,0.9312,0.9312,0.9311,0.9311,164800000.0
2007-11-06 09:10:00,0.9311,0.9312,0.9311,0.9312,140800000.0
2007-11-06 09:11:00,0.9312,0.93125,0.93105,0.93125,243200000.0
2007-11-06 09:12:00,0.93125,0.93125,0.931,0.931,292800000.0
2007-11-06 09:13:00,0.931,0.93105,0.93095,0.93105,362400000.0
2007-11-06 09:14:00,0.93105,0.9313,0.93095,0.93125,296000000.0
2007-11-06 09:15:00,0.93125,0.93135,0.93125,0.9313,176600000.0
2007-11-06 09:16:00,0.9313,0.9313,0.93115,0.93115,136800000.0
2007-11-06 09:17:00,0.93115,0.93125,0.9311,0.93115,227000000.0
2007-11-06 09:18:00,0.93115,0.93115,0.93095,0.93095,269600000.0
2007-11-06 09:19:00,0.93095,0.93115,0.93095,0.93105,392799996.0
2007-11-06 09:20:00,0.93095,0.9311,0.93095,0.93105,136800000.0
2007-11-06 09:21:00,0.93105,0.93105,0.9309,0.931,222700000.0
2007-11-06 09:22:00,0.931,0.931,0.9305,0.9305,347200000.0
2007-11-06 09:23:00,0.9305,0.9308,0.9305,0.9306,322200000.0
2007-11-06 09:24:00,0.9306,0.9307,0.9306,0.9306,201400000.0
2007-11-06 09:25:00,0.9306,0.9306,0.93045,0.93055,232600000.0
2007-11-06 09:26:00,0.93055,0.9307,0.9305,0.9306,184000000.0
2007-11-06 09:27:00,0.9306,0.931,0.9306,0.93085,239500000.0
2007-11-06 09:28:00,0.93085,0.9309,0.93085,0.9309,359800000.0
2007-11-06 09:29:00,0.9309,0.931,0.9309,0.931,333100000.0
2007-11-06 09:30:00,0.931,0.931,0.93085,0.93095,282800001.0
2007-11-06 09:31:00,0.93095,0.9313,0.93095,0.9311,476000000.0
2007-11-06 09:32:00,0.9311,0.9313,0.9311,0.9313,318400000.0
2007-11-06 09:33:00,0.9313,0.9313,0.93115,0.93115,232800000.0
2007-11-06 09:34:00,0.93115,0.9312,0.93105,0.9312,272700000.0
2007-11-06 09:35:00,0.93115,0.9312,0.9311,0.9311,234300000.0
2007-11-06 09:36:00,0.9311,0.93125,0.9311,0.93115,270400000.0
2007-11-06 09:37:00,0.93115,0.93135,0.93115,0.93115,321800000.0
2007-11-06 09:38:00,0.93115,0.93115,0.93055,0.93055,309100000.0
2007-11-06 09:39:00,0.93055,0.93085,0.93055,0.93085,190200000.0
2007-11-06 09:40:00,0.93085,0.93105,0.93085,0.93095,306200000.0
2007-11-06 09:41:00,0.93095,0.931,0.93095,0.93095,321600001.0
2007-11-06 09:42:00,0.93095,0.93105,0.93085,0.93095,283299999.0
2007-11-06 09:43:00,0.93095,0.93105,0.9309,0.93095,154600000.0
2007-11-06 09:44:00,0.93095,0.93095,0.93095,0.93095,34000000.0
2007-11-06 09:45:00,0.93095,0.93095,0.9309,0.9309,73700000.0
2007-11-06 09:46:00,0.93095,0.93095,0.93075,0.93075,143100000.0
2007-11-06 09:47:00,0.93075,0.93075,0.9307,0.9307,191400000.0
2007-11-06 09:48:00,0.9307,0.9307,0.9307,0.9307,59200000.0
2007-11-06 09:49:00,0.9307,0.9307,0.9306,0.9307,14178400.0
2007-11-06 09:50:00,0.9307,0.9307,0.9306,0.9307,40095300.0
2007-11-06 09:51:00,0.9307,0.93075,0.93065,0.9307,67012580.0
2007-11-06 09:52:00,0.93075,0.93075,0.93065,0.9307,146916900.0
2007-11-06 09:53:00,0.9307,0.9307,0.93045,0.9305,134759340.0
2007-11-06 09:54:00,0.9305,0.9305,0.9303,0.9303,139800000.0
2007-11-06 09:55:00,0.9303,0.93055,0.9303,0.93055,218500000.0
2007-11-06 09:56:00,0.93055,0.93055,0.9303,0.93035,140800000.0
2007-11-06 09:57:00,0.93035,0.93065,0.93035,0.93065,151200000.0
2007-11-06 09:58:00,0.93065,0.9307,0.9305,0.9307,122100000.0
2007-11-06 09:59:00,0.9307,0.9307,0.9302,0.93025,441000000.0
2007-11-06 10:00:00,0.93025,0.93025,0.92915,0.92945,532999999.0
2007-11-06 10:01:00,0.92945,0.92945,0.92905,0.92915,437400002.0
2007-11-06 10:02:00,0.92915,0.92915,0.92795,0.92805,749000001.0
2007-11-06 10:03:00,0.92805,0.92805,0.92745,0.92775,737100000.0
2007-11-06 10:04:00,0.92775,0.92795,0.92765,0.9279,599900001.0
2007-11-06 10:05:00,0.9279,0.9282,0.9279,0.9282,557900000.0
2007-11-06 10:06:00,0.9282,0.9282,0.92735,0.92745,693300000.0
2007-11-06 10:07:00,0.92755,0.92765,0.92725,0.9273,655600000.0
2007-11-06 10:08:00,0.92725,0.9278,0.9272,0.9278,831900000.0
2007-11-06 10:09:00,0.9278,0.9281,0.92775,0.9281,769000000.0
2007-11-06 10:10:00,0.9281,0.9283,0.9281,0.9283,321600000.0
2007-11-06 10:11:00,0.9283,0.9285,0.9282,0.9282,470400000.0
2007-11-06 10:12:00,0.9282,0.9284,0.9281,0.9284,422300000.0
2007-11-06 10:13:00,0.9284,0.9284,0.92765,0.92765,352500000.0
2007-11-06 10:14:00,0.92765,0.92765,0.927,0.927,485200000.0
2007-11-06 10:15:00,0.9271,0.9272,0.92705,0.92715,496300000.0
2007-11-06 10:16:00,0.92715,0.92715,0.92685,0.92705,349400000.0
2007-11-06 10:17:00,0.92705,0.9274,0.927,0.9272,405100000.0
2007-11-06 10:18:00,0.9272,0.9279,0.9272,0.9277,599700000.0
2007-11-06 10:19:00,0.9277,0.9277,0.9273,0.9273,534300000.0
2007-11-06 10:20:00,0.9273,0.9277,0.92715,0.9274,625600000.0
2007-11-06 10:21:00,0.9274,0.9278,0.92735,0.92775,614600002.0
2007-11-06 10:22:00,0.9278,0.9278,0.9272,0.9274,763899998.0
2007-11-06 10:23:00,0.9273,0.9275,0.9273,0.9275,361600000.0
2007-11-06 10:24:00,0.9275,0.9277,0.9275,0.92755,289600000.0
2007-11-06 10:25:00,0.92755,0.9281,0.9275,0.9281,643000000.0
2007-11-06 10:26:00,0.9281,0.9281,0.9281,0.9281,539000000.0
2007-11-06 10:27:00,0.9281,0.9282,0.9281,0.9281,416600000.0
2007-11-06 10:28:00,0.9281,0.92815,0.92795,0.928,349600000.0
2007-11-06 10:29:00,0.928,0.928,0.92785,0.92795,663800000.0
2007-11-06 10:30:00,0.92795,0.9282,0.92795,0.9282,504600000.0
2007-11-06 10:31:00,0.9282,0.9282,0.92805,0.9281,306500000.0
2007-11-06 10:32:00,0.9281,0.9281,0.928,0.92805,287200000.0
2007-11-06 10:33:00,0.92805,0.92805,0.92785,0.92785,46100000.0
2007-11-06 10:34:00,0.92785,0.9279,0.9278,0.9278,228100000.0
2007-11-06 10:35:00,0.9278,0.9278,0.9275,0.92755,458400000.0
2007-11-06 10:36:00,0.92755,0.92755,0.9273,0.92735,191600000.0
2007-11-06 10:37:00,0.92735,0.92735,0.9266,0.9268,262300000.0
2007-11-06 10:38:00,0.9268,0.927,0.9266,0.92675,391300000.0
2007-11-06 10:39:00,0.92675,0.927,0.92675,0.92685,308800000.0
2007-11-06 10:40:00,0.92685,0.927,0.9268,0.9268,307700000.0
2007-11-06 10:41:00,0.92685,0.927,0.92675,0.92675,151900000.0
2007-11-06 10:42:00,0.92675,0.92675,0.92675,0.92675,54400000.0
2007-11-06 10:43:00,0.92675,0.9272,0.92675,0.92715,351800000.0
2007-11-06 10:44:00,0.92715,0.9272,0.9269,0.9271,450400000.0
2007-11-06 10:45:00,0.9271,0.9275,0.92705,0.9275,249100001.0
2007-11-06 10:46:00,0.9275,0.9275,0.927,0.92705,478399999.0
2007-11-06 10:47:00,0.92705,0.9274,0.927,0.927,392800001.0
2007-11-06 10:48:00,0.927,0.9273,0.927,0.92725,458600000.0
2007-11-06 10:49:00,0.92725,0.92725,0.92705,0.92715,142600000.0
2007-11-06 10:50:00,0.92715,0.92715,0.927,0.927,199700000.0
2007-11-06 10:51:00,0.927,0.92715,0.927,0.92715,84000001.0
2007-11-06 10:52:00,0.92715,0.9272,0.927,0.92705,160100000.0
2007-11-06 10:53:00,0.92705,0.9271,0.92705,0.9271,201700000.0
2007-11-06 10:54:00,0.9271,0.9271,0.92705,0.92705,131800000.0
2007-11-06 10:55:00,0.92705,0.92715,0.927,0.92705,102800000.0
2007-11-06 10:56:00,0.92705,0.9271,0.927,0.927,124900000.0
2007-11-06 10:57:00,0.927,0.9272,0.92695,0.9272,299999999.0
2007-11-06 10:58:00,0.9272,0.9273,0.9272,0.92725,96800000.0
2007-11-06 10:59:00,0.92725,0.9275,0.92715,0.9275,327900000.0
2007-11-06 11:00:00,0.9275,0.9275,0.9274,0.9274,256800000.0
2007-11-06 11:01:00,0.9274,0.9275,0.9273,0.9273,361900000.0
2007-11-06 11:02:00,0.9273,0.92745,0.92725,0.92745,283000000.0
2007-11-06 11:03:00,0.92745,0.9277,0.92745,0.92765,268100000.0
2007-11-06 11:04:00,0.92765,0.9277,0.92755,0.9276,217300000.0
2007-11-06 11:05:00,0.9276,0.9276,0.92755,0.92755,120500000.0
2007-11-06 11:06:00,0.92755,0.9277,0.92755,0.92755,255200000.0
2007-11-06 11:07:00,0.92755,0.92765,0.92745,0.92745,364600000.0
2007-11-06 11:08:00,0.92745,0.92745,0.92745,0.92745,144000000.0
2007-11-06 11:09:00,0.92745,0.92755,0.92745,0.9275,198200000.0
2007-11-06 11:10:00,0.9275,0.9275,0.9274,0.92745,202400000.0
2007-11-06 11:11:00,0.92745,0.9276,0.92735,0.9276,188300000.0
2007-11-06 11:12:00,0.92765,0.9279,0.92755,0.9279,351200000.0
2007-11-06 11:13:00,0.9279,0.9279,0.9275,0.92765,666500000.0
2007-11-06 11:14:00,0.92765,0.9279,0.92755,0.9279,646800000.0
2007-11-06 11:15:00,0.9279,0.9279,0.9277,0.92785,590700000.0
2007-11-06 11:16:00,0.92785,0.9279,0.9276,0.9278,632900000.0
2007-11-06 11:17:00,0.9278,0.9278,0.92695,0.9272,739900001.0
2007-11-06 11:18:00,0.9272,0.9273,0.9266,0.9268,481000000.0
2007-11-06 11:19:00,0.9268,0.9271,0.92665,0.92665,576200000.0
2007-11-06 11:20:00,0.92665,0.927,0.9266,0.927,557300000.0
2007-11-06 11:21:00,0.927,0.927,0.9266,0.9268,571400000.0
2007-11-06 11:22:00,0.9268,0.9268,0.9266,0.9266,180200000.0
2007-11-06 11:23:00,0.92665,0.9269,0.92665,0.92675,228700000.0
2007-11-06 11:24:00,0.92675,0.92675,0.92675,0.92675,54900000.0
2007-11-06 11:25:00,0.92675,0.92685,0.9267,0.9268,163200000.0
2007-11-06 11:26:00,0.9268,0.92685,0.9268,0.92685,124000000.0
2007-11-06 11:27:00,0.9268,0.9268,0.9267,0.9267,243000000.0
2007-11-06 11:28:00,0.9267,0.9267,0.9266,0.92665,165800000.0
2007-11-06 11:29:00,0.92665,0.9267,0.9266,0.9267,301000000.0
2007-11-06 11:30:00,0.9267,0.92675,0.9266,0.9267,380500000.0
2007-11-06 11:31:00,0.9267,0.92715,0.9267,0.92705,471700000.0
2007-11-06 11:32:00,0.927,0.927,0.9267,0.92695,359200000.0
2007-11-06 11:33:00,0.92695,0.92705,0.92695,0.92695,37250000.0
2007-11-06 11:34:00,0.92705,0.9271,0.92695,0.92705,25900000.0
2007-11-06 11:35:00,0.92705,0.9271,0.92705,0.9271,61400000.0
2007-11-06 11:36:00,0.9271,0.9271,0.9269,0.927,94500000.0
2007-11-06 11:37:00,0.927,0.92715,0.92695,0.92715,432800000.0
2007-11-06 11:38:00,0.9272,0.9274,0.9272,0.92725,626400000.0
2007-11-06 11:39:00,0.92725,0.92725,0.9272,0.92725,255200000.0
2007-11-06 11:40:00,0.92725,0.92725,0.92705,0.92705,286300000.0
2007-11-06 11:41:00,0.92715,0.9274,0.92705,0.92705,699400000.0
2007-11-06 11:42:00,0.92705,0.9272,0.927,0.9272,591300000.0
2007-11-06 11:43:00,0.9272,0.9274,0.9272,0.9274,150400000.0
2007-11-06 11:44:00,0.9274,0.9277,0.9274,0.9275,600700000.0
2007-11-06 11:45:00,0.9275,0.9276,0.92745,0.9275,203500000.0
2007-11-06 11:46:00,0.9275,0.9275,0.9274,0.9274,195600000.0
2007-11-06 11:47:00,0.9274,0.9274,0.92735,0.92735,116600000.0
2007-11-06 11:48:00,0.9274,0.9274,0.9271,0.92715,405799999.0
2007-11-06 11:49:00,0.92715,0.92765,0.92715,0.9276,353200000.0
2007-11-06 11:50:00,0.9276,0.9277,0.9275,0.9276,210400000.0
2007-11-06 11:51:00,0.9276,0.9276,0.9275,0.92755,272400000.0
2007-11-06 11:52:00,0.92755,0.9276,0.9275,0.92755,199200000.0
2007-11-06 11:53:00,0.92755,0.9277,0.92725,0.92725,433500000.0
2007-11-06 11:54:00,0.92725,0.92725,0.92705,0.9272,331100000.0
2007-11-06 11:55:00,0.9272,0.9274,0.9272,0.92735,269500000.0
2007-11-06 11:56:00,0.92735,0.92735,0.9268,0.9268,377800000.0
2007-11-06 11:57:00,0.9268,0.9269,0.9267,0.9267,400200000.0
2007-11-06 11:58:00,0.9267,0.9268,0.92665,0.92675,481400000.0
2007-11-06 11:59:00,0.92675,0.927,0.92675,0.927,474200001.0
2007-11-06 12:00:00,0.927,0.92705,0.92695,0.92695,304300003.0
2007-11-06 12:01:00,0.92695,0.92715,0.92695,0.927,329400000.0
2007-11-06 12:02:00,0.927,0.92765,0.927,0.92755,263200000.0
2007-11-06 12:03:00,0.92755,0.92755,0.9274,0.9274,153800000.0
2007-11-06 12:04:00,0.9274,0.9276,0.9273,0.9276,365100000.0
2007-11-06 12:05:00,0.9276,0.92775,0.92755,0.9277,465700000.0
2007-11-06 12:06:00,0.9277,0.9278,0.92705,0.92705,595799999.0
2007-11-06 12:07:00,0.92705,0.92715,0.9266,0.9269,559900000.0
2007-11-06 12:08:00,0.9269,0.92705,0.92685,0.92705,193100000.0
2007-11-06 12:09:00,0.92705,0.92715,0.92705,0.92715,79200000.0
2007-11-06 12:10:00,0.92715,0.92715,0.92705,0.92715,32400000.0
2007-11-06 12:11:00,0.92715,0.92715,0.92685,0.9269,314100000.0
2007-11-06 12:12:00,0.92685,0.92705,0.92685,0.9269,162300000.0
2007-11-06 12:13:00,0.9269,0.92705,0.92685,0.92695,331900000.0
2007-11-06 12:14:00,0.92695,0.92695,0.92675,0.92685,82600000.0
2007-11-06 12:15:00,0.92685,0.9269,0.9268,0.92685,180600000.0
2007-11-06 12:16:00,0.92685,0.92685,0.9266,0.9268,433399998.0
2007-11-06 12:17:00,0.92675,0.92675,0.92665,0.9267,69700000.0
2007-11-06 12:18:00,0.9267,0.9267,0.9266,0.92665,163700000.0
2007-11-06 12:19:00,0.92665,0.9268,0.92665,0.9268,109700000.0
2007-11-06 12:20:00,0.9268,0.92695,0.9266,0.9266,194000000.0
2007-11-06 12:21:00,0.9266,0.9266,0.92655,0.9266,89700000.0
2007-11-06 12:22:00,0.9266,0.9266,0.9266,0.9266,98400000.0
2007-11-06 12:23:00,0.9266,0.9266,0.92655,0.9266,114300000.0
2007-11-06 12:24:00,0.9266,0.9266,0.92655,0.9266,127000000.0
2007-11-06 12:25:00,0.9266,0.9266,0.9266,0.9266,93200000.0
2007-11-06 12:26:00,0.9266,0.9268,0.92655,0.9268,331100000.0
2007-11-06 12:27:00,0.9268,0.9268,0.9268,0.9268,312500000.0
2007-11-06 12:28:00,0.9268,0.9268,0.92665,0.92675,134500000.0
2007-11-06 12:29:00,0.9268,0.9268,0.92675,0.9268,221400000.0
2007-11-06 12:30:00,0.9268,0.9268,0.92675,0.9268,284000000.0
2007-11-06 12:31:00,0.9268,0.9268,0.92665,0.92675,440600001.0
2007-11-06 12:32:00,0.92675,0.9268,0.92665,0.92675,187800000.0
2007-11-06 12:33:00,0.92675,0.9268,0.92675,0.9268,121600000.0
2007-11-06 12:34:00,0.9268,0.9268,0.92665,0.92675,166100000.0
2007-11-06 12:35:00,0.92675,0.9268,0.9267,0.9268,181300000.0
2007-11-06 12:36:00,0.9268,0.9268,0.9267,0.92675,173400000.0
2007-11-06 12:37:00,0.92675,0.9268,0.92675,0.9268,150400000.0
2007-11-06 12:38:00,0.9268,0.92685,0.9267,0.9268,224900000.0
2007-11-06 12:39:00,0.9268,0.9268,0.9267,0.92675,167000000.0
2007-11-06 12:40:00,0.92675,0.9268,0.9267,0.9268,388700000.0
2007-11-06 12:41:00,0.9268,0.9271,0.9268,0.927,263600000.0
2007-11-06 12:42:00,0.927,0.9274,0.92695,0.9274,863800000.0
2007-11-06 12:43:00,0.9274,0.9274,0.92715,0.9274,126600000.0
2007-11-06 12:44:00,0.9274,0.9274,0.92715,0.9274,58700000.0
2007-11-06 12:45:00,0.9274,0.9274,0.92715,0.9272,193600000.0
2007-11-06 12:46:00,0.9272,0.9272,0.9271,0.92715,198900000.0
2007-11-06 12:47:00,0.92715,0.9272,0.92715,0.9272,309200000.0
2007-11-06 12:48:00,0.9272,0.9272,0.92715,0.92715,131300001.0
2007-11-06 12:49:00,0.92715,0.9273,0.92715,0.9272,408500000.0
2007-11-06 12:50:00,0.9272,0.9274,0.92715,0.92735,297300000.0
2007-11-06 12:51:00,0.92735,0.9274,0.92715,0.92715,435000000.0
2007-11-06 12:52:00,0.92715,0.9272,0.92715,0.92715,108900000.0
2007-11-06 12:53:00,0.92715,0.9272,0.9271,0.9272,319499999.0
2007-11-06 12:54:00,0.9272,0.92725,0.92715,0.92715,344600000.0
2007-11-06 12:55:00,0.92715,0.92725,0.92665,0.92685,449250000.0
2007-11-06 12:56:00,0.92685,0.92685,0.9259,0.92595,623800000.0
2007-11-06 12:57:00,0.9259,0.926,0.9257,0.926,591450000.0
2007-11-06 12:58:00,0.926,0.926,0.9258,0.926,397800000.0
2007-11-06 12:59:00,0.926,0.9262,0.926,0.9262,327200000.0
2007-11-06 13:00:00,0.9262,0.9263,0.92615,0.9263,260500000.0
2007-11-06 13:01:00,0.9263,0.9263,0.9262,0.9263,187000000.0
2007-11-06 13:02:00,0.9263,0.9263,0.926,0.92605,401600000.0
2007-11-06 13:03:00,0.92605,0.9261,0.92595,0.92595,397100001.0
2007-11-06 13:04:00,0.926,0.926,0.92575,0.92575,538899999.0
2007-11-06 13:05:00,0.9258,0.9258,0.9257,0.9257,718200000.0
2007-11-06 13:06:00,0.9257,0.9258,0.9257,0.9258,514600000.0
2007-11-06 13:07:00,0.9258,0.9258,0.9257,0.9257,390400000.0
2007-11-06 13:08:00,0.9257,0.926,0.9257,0.926,487200000.0
2007-11-06 13:09:00,0.926,0.9261,0.926,0.9261,396000000.0
2007-11-06 13:10:00,0.9261,0.9261,0.92595,0.926,511300000.0
2007-11-06 13:11:00,0.926,0.9262,0.92595,0.9262,422700000.0
2007-11-06 13:12:00,0.9262,0.9262,0.9261,0.9261,288800000.0
2007-11-06 13:13:00,0.92605,0.92605,0.92575,0.92575,354700000.0
2007-11-06 13:14:00,0.92575,0.92585,0.9257,0.9257,162200000.0
2007-11-06 13:15:00,0.9257,0.92615,0.9257,0.92575,173100000.0
2007-11-06 13:16:00,0.92575,0.92605,0.92575,0.92595,306599999.0
2007-11-06 13:17:00,0.9261,0.9262,0.92605,0.9262,313600000.0
2007-11-06 13:18:00,0.9262,0.9262,0.92615,0.9262,146100000.0
2007-11-06 13:19:00,0.9262,0.92625,0.9262,0.92625,68500000.0
2007-11-06 13:20:00,0.92625,0.92625,0.92565,0.92595,882899998.0
2007-11-06 13:21:00,0.92595,0.92605,0.92585,0.92595,977700000.0
2007-11-06 13:22:00,0.92595,0.9261,0.92595,0.92605,869600001.0
2007-11-06 13:23:00,0.92605,0.92605,0.92595,0.92605,866499997.0
2007-11-06 13:24:00,0.92605,0.92625,0.92605,0.92625,1127300004.0
2007-11-06 13:25:00,0.92625,0.92635,0.92605,0.92625,527100004.0
2007-11-06 13:26:00,0.92625,0.92625,0.9262,0.9262,228400000.0
2007-11-06 13:27:00,0.92625,0.92635,0.92625,0.92625,300200000.0
2007-11-06 13:28:00,0.92625,0.92625,0.92595,0.9261,621500000.0
2007-11-06 13:29:00,0.9261,0.9261,0.9259,0.92595,465499999.0
2007-11-06 13:30:00,0.9259,0.9261,0.9259,0.92605,187900000.0
2007-11-06 13:31:00,0.92605,0.9261,0.92605,0.9261,47200000.0
2007-11-06 13:32:00,0.92605,0.9261,0.926,0.9261,245899999.0
2007-11-06 13:33:00,0.9261,0.9262,0.9261,0.92615,15200000.0
2007-11-06 13:34:00,0.92615,0.92615,0.92605,0.92605,97400000.0
2007-11-06 13:35:00,0.92605,0.92605,0.9258,0.92585,184600000.0
2007-11-06 13:36:00,0.92575,0.9259,0.92575,0.92575,158800000.0
2007-11-06 13:37:00,0.92585,0.92595,0.92575,0.92585,280500000.0
2007-11-06 13:38:00,0.92585,0.92585,0.92575,0.9258,84600000.0
2007-11-06 13:39:00,0.9258,0.9258,0.92575,0.92575,58800000.0
2007-11-06 13:40:00,0.92575,0.9259,0.92565,0.9258,263800000.0
2007-11-06 13:41:00,0.9258,0.92585,0.9258,0.9258,160700000.0
2007-11-06 13:42:00,0.92585,0.92585,0.9256,0.9256,588100000.0
2007-11-06 13:43:00,0.92565,0.92585,0.9255,0.9258,436900000.0
2007-11-06 13:44:00,0.9258,0.92585,0.92555,0.92565,175800000.0
2007-11-06 13:45:00,0.92575,0.9258,0.92565,0.9257,89300000.0
2007-11-06 13:46:00,0.9257,0.92575,0.92565,0.92565,249400000.0
2007-11-06 13:47:00,0.92565,0.92575,0.92565,0.92565,349200000.0
2007-11-06 13:48:00,0.92575,0.9259,0.92565,0.9259,284500000.0
2007-11-06 13:49:00,0.9259,0.9259,0.9257,0.9257,220800000.0
2007-11-06 13:50:00,0.9257,0.92595,0.92565,0.92565,292000000.0
2007-11-06 13:51:00,0.92565,0.92575,0.92555,0.92555,543700000.0
2007-11-06 13:52:00,0.92555,0.92565,0.92555,0.92555,514300000.0
2007-11-06 13:53:00,0.92555,0.92555,0.92465,0.92495,859400001.0
2007-11-06 13:54:00,0.92495,0.92495,0.92345,0.92345,1121729474.0
2007-11-06 13:55:00,0.92345,0.92415,0.92345,0.924,665850000.0
2007-11-06 13:56:00,0.924,0.924,0.9236,0.9238,637800000.0
2007-11-06 13:57:00,0.9238,0.924,0.9238,0.9239,503400000.0
2007-11-06 13:58:00,0.9239,0.92415,0.9239,0.92415,767600000.0
2007-11-06 13:59:00,0.92415,0.92435,0.9241,0.9243,637099999.0
2007-11-06 14:00:00,0.9243,0.925,0.9243,0.9249,1050500001.0
2007-11-06 14:01:00,0.9249,0.92535,0.92475,0.9252,772799998.0
2007-11-06 14:02:00,0.9252,0.92555,0.9251,0.9255,397900000.0
2007-11-06 14:03:00,0.9255,0.92565,0.9254,0.92555,470900000.0
2007-11-06 14:04:00,0.92555,0.9259,0.92555,0.92575,395700002.0
2007-11-06 14:05:00,0.92575,0.92585,0.92565,0.9257,959699999.0
2007-11-06 14:06:00,0.9257,0.92615,0.92565,0.92615,694300000.0
2007-11-06 14:07:00,0.92615,0.92635,0.9257,0.92615,1142899996.0
2007-11-06 14:08:00,0.92615,0.92635,0.92595,0.92635,1032599999.0
2007-11-06 14:09:00,0.92635,0.92665,0.92635,0.92645,755700000.0
2007-11-06 14:10:00,0.92645,0.9266,0.92635,0.92655,457200000.0
2007-11-06 14:11:00,0.92655,0.92655,0.92615,0.92635,609099998.0
2007-11-06 14:12:00,0.92635,0.9265,0.92615,0.92645,490500000.0
2007-11-06 14:13:00,0.92645,0.92695,0.9264,0.92655,1321800000.0
2007-11-06 14:14:00,0.92655,0.92715,0.92655,0.9269,809500001.0
2007-11-06 14:15:00,0.9269,0.92735,0.9269,0.92695,859400000.0
2007-11-06 14:16:00,0.92695,0.927,0.9268,0.9268,567600000.0
2007-11-06 14:17:00,0.92685,0.92685,0.92675,0.9268,1796500014.0
2007-11-06 14:18:00,0.92675,0.92695,0.9267,0.92695,545600000.0
2007-11-06 14:19:00,0.92695,0.92765,0.92695,0.92755,436800000.0
2007-11-06 14:20:00,0.92755,0.92775,0.92745,0.92755,774500000.0
2007-11-06 14:21:00,0.92755,0.92775,0.92735,0.92745,1297800001.0
2007-11-06 14:22:00,0.92745,0.92775,0.92745,0.92745,1072600000.0
2007-11-06 14:23:00,0.92745,0.92765,0.92745,0.92765,1422999999.0
2007-11-06 14:24:00,0.92765,0.92775,0.92715,0.92715,1323300001.0
2007-11-06 14:25:00,0.9271,0.92735,0.9271,0.92735,1053100000.0
2007-11-06 14:26:00,0.92735,0.92735,0.9269,0.9269,715199999.0
2007-11-06 14:27:00,0.9269,0.92695,0.92665,0.92685,406899999.0
2007-11-06 14:28:00,0.92685,0.92695,0.92595,0.92635,1247600012.0
2007-11-06 14:29:00,0.9264,0.92675,0.92625,0.92675,1014400003.0
2007-11-06 14:30:00,0.92675,0.92705,0.92675,0.92695,830500002.0
2007-11-06 14:31:00,0.92695,0.92725,0.92675,0.92715,629499998.0
2007-11-06 14:32:00,0.92715,0.92715,0.92705,0.92705,773900000.0
2007-11-06 14:33:00,0.92705,0.92705,0.927,0.92705,565100000.0
2007-11-06 14:34:00,0.92705,0.92715,0.92705,0.92715,749400000.0
2007-11-06 14:35:00,0.92715,0.92715,0.92705,0.9271,188100000.0
2007-11-06 14:36:00,0.9271,0.92725,0.9271,0.92715,762699999.0
2007-11-06 14:37:00,0.92715,0.92715,0.92655,0.92665,1337400000.0
2007-11-06 14:38:00,0.92665,0.92695,0.92665,0.92675,1191500002.0
2007-11-06 14:39:00,0.9268,0.92695,0.9268,0.92695,828699999.0
2007-11-06 14:40:00,0.92695,0.92695,0.9269,0.92695,267200000.0
2007-11-06 14:41:00,0.92695,0.92695,0.92675,0.92675,459200000.0
2007-11-06 14:42:00,0.92675,0.92675,0.92645,0.92645,593400001.0
2007-11-06 14:43:00,0.92655,0.92655,0.92645,0.92645,524200005.0
2007-11-06 14:44:00,0.92645,0.92645,0.92645,0.92645,411400001.0
2007-11-06 14:45:00,0.92645,0.92655,0.9264,0.92655,584700000.0
2007-11-06 14:46:00,0.92655,0.92665,0.92645,0.92665,670000000.0
2007-11-06 14:47:00,0.92665,0.92675,0.92665,0.92675,468400000.0
2007-11-06 14:48:00,0.92675,0.92675,0.92665,0.9267,279500000.0
2007-11-06 14:49:00,0.92675,0.92675,0.9266,0.92675,402000001.0
2007-11-06 14:50:00,0.92675,0.92695,0.92675,0.92685,228700000.0
2007-11-06 14:51:00,0.92685,0.92685,0.92675,0.92675,112000000.0
2007-11-06 14:52:00,0.92675,0.927,0.92675,0.92685,689100000.0
2007-11-06 14:53:00,0.92675,0.92695,0.92675,0.92675,616800002.0
2007-11-06 14:54:00,0.92675,0.92675,0.9264,0.9266,374000000.0
2007-11-06 14:55:00,0.9266,0.92665,0.92655,0.9266,153600000.0
2007-11-06 14:56:00,0.9266,0.92665,0.92655,0.92665,123100002.0
2007-11-06 14:57:00,0.92665,0.92665,0.92665,0.92665,120500000.0
2007-11-06 14:58:00,0.92665,0.9267,0.92665,0.92665,103300000.0
2007-11-06 14:59:00,0.92665,0.92675,0.92665,0.92675,76400000.0
2007-11-06 15:00:00,0.92675,0.92715,0.92675,0.927,652999997.0
2007-11-06 15:01:00,0.927,0.92715,0.927,0.92705,462300000.0
2007-11-06 15:02:00,0.92705,0.92705,0.9268,0.92685,871199988.0
2007-11-06 15:03:00,0.92685,0.92685,0.9266,0.9266,483300000.0
2007-11-06 15:04:00,0.92665,0.92685,0.9266,0.92675,859100001.0
2007-11-06 15:05:00,0.92675,0.92675,0.92635,0.92635,1156200001.0
2007-11-06 15:06:00,0.92635,0.92655,0.92625,0.92655,1426199996.0
2007-11-06 15:07:00,0.92655,0.92665,0.92655,0.92655,695100000.0
2007-11-06 15:08:00,0.92655,0.92675,0.92655,0.92665,132800000.0
2007-11-06 15:09:00,0.92665,0.92665,0.92665,0.92665,4700000.0
2007-11-06 15:10:00,0.92665,0.92675,0.92655,0.92665,70300000.0
2007-11-06 15:11:00,0.92665,0.92665,0.9266,0.92665,100200000.0
2007-11-06 15:12:00,0.92665,0.92665,0.92665,0.92665,22600000.0
2007-11-06 15:13:00,0.92665,0.92665,0.92665,0.92665,293200000.0
2007-11-06 15:14:00,0.92665,0.92665,0.92665,0.92665,148800000.0
2007-11-06 15:15:00,0.92665,0.92705,0.92665,0.92705,473000000.0
2007-11-06 15:16:00,0.92705,0.92715,0.9269,0.92705,1810699991.0
2007-11-06 15:17:00,0.92705,0.92705,0.92695,0.92705,797699997.0
2007-11-06 15:18:00,0.92705,0.92715,0.92705,0.9271,877200006.0
2007-11-06 15:19:00,0.9271,0.9271,0.9268,0.92695,505300005.0
2007-11-06 15:20:00,0.92695,0.92775,0.92695,0.92775,1124800000.0
2007-11-06 15:21:00,0.92775,0.92775,0.92735,0.92765,1336700000.0
2007-11-06 15:22:00,0.92765,0.92775,0.92765,0.92775,670500002.0
2007-11-06 15:23:00,0.92775,0.92775,0.92765,0.92775,724100003.0
2007-11-06 15:24:00,0.92775,0.92775,0.92765,0.92765,402200000.0
2007-11-06 15:25:00,0.92765,0.9277,0.92755,0.92765,842800002.0
2007-11-06 15:26:00,0.92765,0.92765,0.9275,0.92755,1552700000.0
2007-11-06 15:27:00,0.92755,0.92765,0.9275,0.92755,577200000.0
2007-11-06 15:28:00,0.92755,0.9277,0.92755,0.92755,346300000.0
2007-11-06 15:29:00,0.92755,0.92755,0.92735,0.92735,258300000.0
2007-11-06 15:30:00,0.92735,0.9285,0.92735,0.9285,769800001.0
2007-11-06 15:31:00,0.9285,0.9285,0.92835,0.9284,261000000.0
2007-11-06 15:32:00,0.9284,0.9284,0.92785,0.92785,354400000.0
2007-11-06 15:33:00,0.92785,0.9279,0.92725,0.92755,811900000.0
2007-11-06 15:34:00,0.92755,0.92785,0.92745,0.92775,994299996.0
2007-11-06 15:35:00,0.92775,0.9279,0.92755,0.92785,671200000.0
2007-11-06 15:36:00,0.92785,0.92785,0.9277,0.92785,433100001.0
2007-11-06 15:37:00,0.92785,0.92785,0.9276,0.92775,367500000.0
2007-11-06 15:38:00,0.92775,0.9278,0.9277,0.9278,138100000.0
2007-11-06 15:39:00,0.9278,0.92785,0.9278,0.9278,61600000.0
2007-11-06 15:40:00,0.9278,0.92785,0.9277,0.9278,173450000.0
2007-11-06 15:41:00,0.92775,0.9278,0.92765,0.92765,182500000.0
2007-11-06 15:42:00,0.92765,0.92795,0.92765,0.92785,274200000.0
2007-11-06 15:43:00,0.92785,0.9281,0.92785,0.92805,434000000.0
2007-11-06 15:44:00,0.9281,0.9283,0.928,0.9281,486000003.0
2007-11-06 15:45:00,0.9281,0.92815,0.928,0.92805,961500001.0
2007-11-06 15:46:00,0.92805,0.9282,0.92805,0.9282,596199999.0
2007-11-06 15:47:00,0.9282,0.92835,0.9282,0.92825,518300000.0
2007-11-06 15:48:00,0.92825,0.92835,0.92825,0.92825,590600000.0
2007-11-06 15:49:00,0.92825,0.92845,0.92815,0.92825,1534699995.0
2007-11-06 15:50:00,0.92825,0.92825,0.9281,0.92825,474700000.0
2007-11-06 15:51:00,0.92825,0.92825,0.92805,0.92805,648399995.0
2007-11-06 15:52:00,0.92805,0.9281,0.928,0.92805,301799999.0
2007-11-06 15:53:00,0.92805,0.92805,0.92785,0.92785,394600000.0
2007-11-06 15:54:00,0.92785,0.92785,0.92765,0.9277,311050001.0
2007-11-06 15:55:00,0.9277,0.9277,0.92765,0.92765,25200000.0
2007-11-06 15:56:00,0.92765,0.92775,0.92765,0.92775,32200000.0
2007-11-06 15:57:00,0.92775,0.92775,0.92745,0.92745,237100000.0
2007-11-06 15:58:00,0.92745,0.92775,0.92745,0.92765,226500000.0
2007-11-06 15:59:00,0.92765,0.9277,0.9272,0.9272,337300000.0
2007-11-06 16:00:00,0.9272,0.92745,0.9272,0.92735,364800000.0
2007-11-06 16:01:00,0.92735,0.92745,0.92735,0.92745,473000000.0
2007-11-06 16:02:00,0.92745,0.92765,0.92745,0.92755,118300000.0
2007-11-06 16:03:00,0.92755,0.9278,0.92755,0.9277,170200000.0
2007-11-06 16:04:00,0.9277,0.928,0.9277,0.928,76900000.0
2007-11-06 16:05:00,0.928,0.928,0.92755,0.92765,633899995.0
2007-11-06 16:06:00,0.92765,0.92775,0.9276,0.92765,382900000.0
2007-11-06 16:07:00,0.92765,0.92765,0.92745,0.9276,549200000.0
2007-11-06 16:08:00,0.9276,0.9276,0.9274,0.92745,804200002.0
2007-11-06 16:09:00,0.92745,0.9277,0.92745,0.9276,326200000.0
2007-11-06 16:10:00,0.9276,0.92765,0.92755,0.92755,284500000.0
2007-11-06 16:11:00,0.92755,0.92755,0.9274,0.92745,407100000.0
2007-11-06 16:12:00,0.92745,0.9275,0.92745,0.92745,551000000.0
2007-11-06 16:13:00,0.92745,0.9276,0.92745,0.92755,699100000.0
2007-11-06 16:14:00,0.9276,0.92775,0.9275,0.92775,362500000.0
2007-11-06 16:15:00,0.92775,0.92805,0.92765,0.92805,272700000.0
2007-11-06 16:16:00,0.92805,0.92805,0.9279,0.92805,347000000.0
2007-11-06 16:17:00,0.92805,0.92805,0.9279,0.9279,355100000.0
2007-11-06 16:18:00,0.9279,0.9279,0.9278,0.9278,436000000.0
2007-11-06 16:19:00,0.9278,0.9278,0.92765,0.92765,308900000.0
2007-11-06 16:20:00,0.92765,0.9278,0.9276,0.92765,341400000.0
2007-11-06 16:21:00,0.92765,0.92765,0.92755,0.9276,238000000.0
2007-11-06 16:22:00,0.9276,0.9277,0.92745,0.92745,412100000.0
2007-11-06 16:23:00,0.92745,0.9276,0.92745,0.9276,643000000.0
2007-11-06 16:24:00,0.9276,0.9276,0.92755,0.9276,298900000.0
2007-11-06 16:25:00,0.9276,0.92775,0.92755,0.92775,254000000.0
2007-11-06 16:26:00,0.92775,0.92805,0.9277,0.92795,727700000.0
2007-11-06 16:27:00,0.92795,0.92805,0.9279,0.92795,676000000.0
2007-11-06 16:28:00,0.92795,0.92805,0.92785,0.92785,688200001.0
2007-11-06 16:29:00,0.92785,0.92785,0.92775,0.9278,251200000.0
2007-11-06 16:30:00,0.9278,0.9278,0.9275,0.92755,396600000.0
2007-11-06 16:31:00,0.92755,0.92755,0.9274,0.9275,586100001.0
2007-11-06 16:32:00,0.9275,0.9276,0.92745,0.9276,538599997.0
2007-11-06 16:33:00,0.9275,0.92755,0.9274,0.9275,530050000.0
2007-11-06 16:34:00,0.9275,0.9277,0.9274,0.9275,349300000.0
2007-11-06 16:35:00,0.9275,0.9277,0.9274,0.9277,240600000.0
2007-11-06 16:36:00,0.9277,0.9277,0.9276,0.9277,298300000.0
2007-11-06 16:37:00,0.9277,0.928,0.9277,0.9279,389400000.0
2007-11-06 16:38:00,0.9279,0.9282,0.92785,0.9282,332200000.0
2007-11-06 16:39:00,0.92815,0.92815,0.928,0.928,435400000.0
2007-11-06 16:40:00,0.928,0.92805,0.928,0.92805,99800000.0
2007-11-06 16:41:00,0.92805,0.92805,0.928,0.92805,411500000.0
2007-11-06 16:42:00,0.92805,0.92815,0.92805,0.9281,326700000.0
2007-11-06 16:43:00,0.9281,0.92815,0.92795,0.9281,416200000.0
2007-11-06 16:44:00,0.92815,0.92865,0.92815,0.92855,252100000.0
2007-11-06 16:45:00,0.92855,0.9288,0.92855,0.9286,288600000.0
2007-11-06 16:46:00,0.92865,0.92865,0.9285,0.9286,355699999.0
2007-11-06 16:47:00,0.9286,0.92865,0.9285,0.92865,312600000.0
2007-11-06 16:48:00,0.92865,0.9287,0.92855,0.92855,278400000.0
2007-11-06 16:49:00,0.92855,0.92855,0.9283,0.9283,449400000.0
2007-11-06 16:50:00,0.9283,0.9284,0.9281,0.9282,564900003.0
2007-11-06 16:51:00,0.9282,0.9282,0.928,0.928,263200000.0
2007-11-06 16:52:00,0.928,0.92815,0.92775,0.92805,1019499993.0
2007-11-06 16:53:00,0.92805,0.9285,0.92805,0.9285,565000000.0
2007-11-06 16:54:00,0.9285,0.92855,0.9283,0.9284,494899997.0
2007-11-06 16:55:00,0.9284,0.9284,0.9283,0.92835,381200000.0
2007-11-06 16:56:00,0.92835,0.92845,0.9282,0.92835,291200000.0
2007-11-06 16:57:00,0.9284,0.9285,0.9284,0.9285,385200000.0
2007-11-06 16:58:00,0.9285,0.92855,0.92845,0.92845,268500000.0
2007-11-06 16:59:00,0.92845,0.92865,0.92835,0.92845,334300000.0
2007-11-06 17:00:00,0.92845,0.92865,0.92765,0.92775,927068182.0
2007-11-06 17:01:00,0.92775,0.92795,0.92765,0.92765,627700000.0
2007-11-06 17:02:00,0.92765,0.92765,0.92755,0.92755,518999999.0
2007-11-06 17:03:00,0.92755,0.9276,0.92675,0.92685,868200001.0
2007-11-06 17:04:00,0.92685,0.92715,0.92685,0.92705,331899999.0
2007-11-06 17:05:00,0.92705,0.92705,0.92695,0.92695,633699999.0
2007-11-06 17:06:00,0.92695,0.92695,0.92675,0.9269,755100000.0
2007-11-06 17:07:00,0.9269,0.92695,0.92685,0.92695,471300000.0
2007-11-06 17:08:00,0.92695,0.9272,0.92695,0.927,480800000.0
2007-11-06 17:09:00,0.927,0.9271,0.92695,0.92705,715000000.0
2007-11-06 17:10:00,0.92705,0.92705,0.9267,0.9267,929399999.0
2007-11-06 17:11:00,0.9267,0.92675,0.92625,0.9265,1440300001.0
2007-11-06 17:12:00,0.9265,0.92665,0.9264,0.9265,1000300003.0
2007-11-06 17:13:00,0.9265,0.92655,0.9264,0.9265,380800000.0
2007-11-06 17:14:00,0.9265,0.92665,0.9265,0.9265,458500000.0
2007-11-06 17:15:00,0.9265,0.9265,0.92605,0.9261,842499999.0
2007-11-06 17:16:00,0.9261,0.9262,0.92565,0.9261,640200000.0
2007-11-06 17:17:00,0.9261,0.92625,0.926,0.9262,499200000.0
2007-11-06 17:18:00,0.9262,0.9262,0.9261,0.9261,411300000.0
2007-11-06 17:19:00,0.9261,0.92615,0.9259,0.926,375800000.0
2007-11-06 17:20:00,0.92595,0.92595,0.92545,0.9256,1040049999.0
2007-11-06 17:21:00,0.9256,0.9256,0.9252,0.9255,748100000.0
2007-11-06 17:22:00,0.9255,0.9256,0.92465,0.9247,687400000.0
2007-11-06 17:23:00,0.9247,0.925,0.92425,0.9244,1028149999.0
2007-11-06 17:24:00,0.9244,0.9245,0.9242,0.9242,677900000.0
2007-11-06 17:25:00,0.92415,0.9246,0.9241,0.9243,1058500003.0
2007-11-06 17:26:00,0.9243,0.9245,0.92425,0.9244,740900000.0
2007-11-06 17:27:00,0.9244,0.9247,0.9243,0.9247,856500000.0
2007-11-06 17:28:00,0.9247,0.9249,0.92445,0.9247,1088900001.0
2007-11-06 17:29:00,0.92465,0.925,0.92465,0.9249,868900002.0
2007-11-06 17:30:00,0.9249,0.925,0.92485,0.925,660299998.0
2007-11-06 17:31:00,0.9249,0.9252,0.92485,0.9252,463000000.0
2007-11-06 17:32:00,0.9253,0.9254,0.92505,0.9252,620145616.0
2007-11-06 17:33:00,0.9252,0.9252,0.9246,0.9247,752100000.0
2007-11-06 17:34:00,0.9247,0.9248,0.9244,0.9248,887000000.0
2007-11-06 17:35:00,0.9248,0.9252,0.9248,0.9249,619300000.0
2007-11-06 17:36:00,0.9249,0.92495,0.92465,0.9248,585300000.0
2007-11-06 17:37:00,0.9248,0.9252,0.9247,0.9247,780600000.0
2007-11-06 17:38:00,0.9247,0.9247,0.9239,0.92395,1080600000.0
2007-11-06 17:39:00,0.92395,0.92415,0.92365,0.9237,1300299998.0
2007-11-06 17:40:00,0.9237,0.92375,0.9236,0.92375,442300000.0
2007-11-06 17:41:00,0.9238,0.924,0.9238,0.924,452800000.0
2007-11-06 17:42:00,0.9241,0.9241,0.9237,0.9237,751700000.0
2007-11-06 17:43:00,0.9237,0.92385,0.92345,0.9235,884800000.0
2007-11-06 17:44:00,0.9235,0.92365,0.9235,0.9236,463200000.0
2007-11-06 17:45:00,0.9236,0.9237,0.92355,0.9236,1254900002.0
2007-11-06 17:46:00,0.92355,0.9237,0.92355,0.9236,829200002.0
2007-11-06 17:47:00,0.9236,0.924,0.92355,0.924,473700000.0
2007-11-06 17:48:00,0.924,0.9243,0.924,0.92425,952800000.0
2007-11-06 17:49:00,0.92425,0.9246,0.92415,0.9243,740700000.0
2007-11-06 17:50:00,0.92425,0.9244,0.9242,0.9242,658400001.0
2007-11-06 17:51:00,0.9242,0.9245,0.9242,0.9245,429100000.0
2007-11-06 17:52:00,0.9245,0.9247,0.9244,0.92445,766500000.0
2007-11-06 17:53:00,0.9245,0.9247,0.9245,0.9247,893200002.0
2007-11-06 17:54:00,0.9247,0.9249,0.9247,0.9249,574100000.0
2007-11-06 17:55:00,0.9249,0.9251,0.9248,0.925,549800000.0
2007-11-06 17:56:00,0.925,0.9252,0.92495,0.925,490000000.0
2007-11-06 17:57:00,0.925,0.9253,0.92495,0.9253,1014399990.0
2007-11-06 17:58:00,0.9253,0.9255,0.9252,0.9253,778600000.0
2007-11-06 17:59:00,0.9253,0.92535,0.9249,0.925,546400000.0
2007-11-06 18:00:00,0.925,0.92505,0.92445,0.92445,494100000.0
2007-11-06 18:01:00,0.92445,0.9245,0.9241,0.9242,446400000.0
2007-11-06 18:02:00,0.9242,0.92425,0.92405,0.92415,483700000.0
2007-11-06 18:03:00,0.92415,0.92435,0.92415,0.92435,1017800000.0
2007-11-06 18:04:00,0.92425,0.92455,0.92425,0.92445,555000000.0
2007-11-06 18:05:00,0.92445,0.92465,0.92445,0.92465,272000000.0
2007-11-06 18:06:00,0.92465,0.92465,0.9245,0.9245,159100000.0
2007-11-06 18:07:00,0.9245,0.92485,0.92445,0.92475,489500000.0
2007-11-06 18:08:00,0.92475,0.92485,0.92465,0.92485,402800000.0
2007-11-06 18:09:00,0.92485,0.92495,0.9247,0.92475,596799999.0
2007-11-06 18:10:00,0.9247,0.9247,0.92445,0.92455,414000000.0
2007-11-06 18:11:00,0.92455,0.92465,0.9245,0.92455,173900000.0
2007-11-06 18:12:00,0.92455,0.9246,0.9245,0.92455,353500000.0
2007-11-06 18:13:00,0.92465,0.92485,0.92455,0.92475,382700000.0
2007-11-06 18:14:00,0.92475,0.9252,0.92475,0.92505,893499999.0
2007-11-06 18:15:00,0.92505,0.9254,0.92505,0.9252,600847575.0
2007-11-06 18:16:00,0.9252,0.9253,0.92515,0.9253,444600000.0
2007-11-06 18:17:00,0.92525,0.9253,0.9252,0.9253,445400000.0
2007-11-06 18:18:00,0.9253,0.9253,0.92515,0.9253,585800000.0
2007-11-06 18:19:00,0.9253,0.9253,0.92505,0.9251,534400000.0
2007-11-06 18:20:00,0.9251,0.9251,0.92505,0.9251,152000000.0
2007-11-06 18:21:00,0.9251,0.9251,0.9248,0.925,532300000.0
2007-11-06 18:22:00,0.925,0.925,0.9248,0.925,543500001.0
2007-11-06 18:23:00,0.925,0.9254,0.925,0.9254,302000000.0
2007-11-06 18:24:00,0.9254,0.9254,0.92515,0.9253,576000000.0
2007-11-06 18:25:00,0.9253,0.92535,0.92525,0.92535,497900000.0
2007-11-06 18:26:00,0.92535,0.9258,0.92535,0.92555,538973224.0
2007-11-06 18:27:00,0.92555,0.92555,0.92525,0.9253,862400000.0
2007-11-06 18:28:00,0.9253,0.92535,0.92505,0.92505,179405464.0
2007-11-06 18:29:00,0.9252,0.9257,0.92505,0.9255,191762187.0
2007-11-06 18:30:00,0.9255,0.92555,0.9251,0.9253,1055600000.0
2007-11-06 18:31:00,0.9253,0.92545,0.92525,0.92525,661900000.0
2007-11-06 18:32:00,0.92525,0.92535,0.9252,0.92525,318700000.0
2007-11-06 18:33:00,0.92525,0.92525,0.92495,0.9251,302000000.0
2007-11-06 18:34:00,0.9251,0.9252,0.92495,0.92505,313400000.0
2007-11-06 18:35:00,0.92505,0.92535,0.92505,0.92535,293600000.0
2007-11-06 18:36:00,0.92535,0.92555,0.92525,0.9253,368600000.0
2007-11-06 18:37:00,0.9253,0.9253,0.9252,0.9252,301900000.0
2007-11-06 18:38:00,0.9251,0.92515,0.92495,0.925,555200000.0
2007-11-06 18:39:00,0.92505,0.92535,0.92495,0.92495,480600000.0
2007-11-06 18:40:00,0.92495,0.9251,0.92495,0.9251,405200000.0
2007-11-06 18:41:00,0.9251,0.9251,0.92455,0.92475,956000000.0
2007-11-06 18:42:00,0.92475,0.92475,0.9244,0.92475,835300000.0
2007-11-06 18:43:00,0.92475,0.92485,0.92465,0.92485,667900001.0
2007-11-06 18:44:00,0.92485,0.92485,0.9245,0.92455,352300000.0
2007-11-06 18:45:00,0.92455,0.9246,0.92415,0.92425,549900000.0
2007-11-06 18:46:00,0.92425,0.9244,0.92415,0.9242,520400000.0
2007-11-06 18:47:00,0.9242,0.9244,0.9242,0.92425,289200000.0
2007-11-06 18:48:00,0.92425,0.9244,0.92425,0.9244,879200000.0
2007-11-06 18:49:00,0.9244,0.92445,0.9243,0.92445,565500000.0
2007-11-06 18:50:00,0.92445,0.9248,0.92445,0.9248,572200000.0
2007-11-06 18:51:00,0.9248,0.92485,0.9247,0.92485,413400000.0
2007-11-06 18:52:00,0.92485,0.92485,0.9247,0.9247,418400000.0
2007-11-06 18:53:00,0.9247,0.9248,0.92435,0.9244,503900000.0
2007-11-06 18:54:00,0.9244,0.92445,0.9243,0.9243,325000000.0
2007-11-06 18:55:00,0.9243,0.9243,0.92425,0.92425,126700000.0
2007-11-06 18:56:00,0.92425,0.9245,0.9242,0.9244,641400000.0
2007-11-06 18:57:00,0.9244,0.9247,0.9244,0.92465,477200000.0
2007-11-06 18:58:00,0.92465,0.92465,0.9246,0.9246,717300000.0
2007-11-06 18:59:00,0.9246,0.9247,0.9243,0.92435,679700000.0
2007-11-06 19:00:00,0.92435,0.9245,0.92425,0.9244,635800000.0
2007-11-06 19:01:00,0.9244,0.9246,0.92435,0.9245,518500000.0
2007-11-06 19:02:00,0.9245,0.92455,0.9244,0.9245,259800000.0
2007-11-06 19:03:00,0.9245,0.9245,0.92425,0.92425,160000000.0
2007-11-06 19:04:00,0.92425,0.92435,0.92425,0.92425,115200000.0
2007-11-06 19:05:00,0.9243,0.9243,0.92415,0.9242,124700000.0
2007-11-06 19:06:00,0.92415,0.9243,0.9241,0.9243,221100000.0
2007-11-06 19:07:00,0.9243,0.9245,0.9243,0.9245,362600000.0
2007-11-06 19:08:00,0.9245,0.92455,0.9243,0.9243,408000000.0
2007-11-06 19:09:00,0.9243,0.9243,0.92415,0.9242,213400000.0
2007-11-06 19:10:00,0.9242,0.9243,0.92415,0.92425,304300000.0
2007-11-06 19:11:00,0.92425,0.9243,0.9242,0.9243,492000000.0
2007-11-06 19:12:00,0.9243,0.9245,0.9243,0.9245,172000000.0
2007-11-06 19:13:00,0.92445,0.9245,0.9242,0.92425,259900000.0
2007-11-06 19:14:00,0.92425,0.92425,0.9241,0.92415,432000000.0
2007-11-06 19:15:00,0.92415,0.9243,0.9241,0.92425,321400000.0
2007-11-06 19:16:00,0.9242,0.9242,0.924,0.9241,297100000.0
2007-11-06 19:17:00,0.9241,0.9243,0.9241,0.9243,209800000.0
2007-11-06 19:18:00,0.9243,0.92435,0.9242,0.9243,488900000.0
2007-11-06 19:19:00,0.9243,0.9243,0.92425,0.9243,170300000.0
2007-11-06 19:20:00,0.9243,0.9243,0.9242,0.9242,258300000.0
2007-11-06 19:21:00,0.9242,0.9243,0.9242,0.9243,170800000.0
2007-11-06 19:22:00,0.9243,0.9243,0.9241,0.9241,489400000.0
2007-11-06 19:23:00,0.9241,0.9241,0.9238,0.9239,502600000.0
2007-11-06 19:24:00,0.9239,0.9239,0.92385,0.9239,256200000.0
2007-11-06 19:25:00,0.92385,0.9241,0.92385,0.9241,295500000.0
2007-11-06 19:26:00,0.9241,0.9244,0.9241,0.9244,473400000.0
2007-11-06 19:27:00,0.9244,0.9244,0.92425,0.92435,396600000.0
2007-11-06 19:28:00,0.92435,0.92435,0.9241,0.9241,518650000.0
2007-11-06 19:29:00,0.9241,0.9242,0.92405,0.9242,281400000.0
2007-11-06 19:30:00,0.9242,0.9243,0.9242,0.9243,368000000.0
2007-11-06 19:31:00,0.9243,0.9244,0.92425,0.92425,239100000.0
2007-11-06 19:32:00,0.92425,0.92425,0.92415,0.92415,176900000.0
2007-11-06 19:33:00,0.92415,0.9243,0.92415,0.92415,186000000.0
2007-11-06 19:34:00,0.92415,0.9243,0.92415,0.9243,172000000.0
2007-11-06 19:35:00,0.9243,0.9243,0.9242,0.9243,239300000.0
2007-11-06 19:36:00,0.9243,0.9244,0.92415,0.9242,384200000.0
2007-11-06 19:37:00,0.9242,0.92425,0.92415,0.92425,330400000.0
2007-11-06 19:38:00,0.92425,0.92435,0.92425,0.92435,141200000.0
2007-11-06 19:39:00,0.92435,0.9244,0.9243,0.9244,118400000.0
2007-11-06 19:40:00,0.9244,0.92465,0.9244,0.9245,353650000.0
2007-11-06 19:41:00,0.9245,0.9245,0.92445,0.92445,277600000.0
2007-11-06 19:42:00,0.92445,0.9246,0.92445,0.9246,163700000.0
2007-11-06 19:43:00,0.92455,0.9246,0.92455,0.9246,189400000.0
2007-11-06 19:44:00,0.9246,0.9247,0.9246,0.9246,367200000.0
2007-11-06 19:45:00,0.9246,0.9246,0.9244,0.9244,264200000.0
2007-11-06 19:46:00,0.9244,0.9246,0.9244,0.9245,343700000.0
2007-11-06 19:47:00,0.9245,0.9246,0.9245,0.9245,381600000.0
2007-11-06 19:48:00,0.9245,0.9246,0.9245,0.9246,512800000.0
2007-11-06 19:49:00,0.9246,0.9246,0.9245,0.9246,414300000.0
2007-11-06 19:50:00,0.9246,0.92485,0.9246,0.92475,877999999.0
2007-11-06 19:51:00,0.9247,0.9248,0.92455,0.92465,645399998.0
2007-11-06 19:52:00,0.92465,0.92485,0.92465,0.92485,254700000.0
2007-11-06 19:53:00,0.92485,0.925,0.92465,0.92465,973700003.0
2007-11-06 19:54:00,0.92465,0.9248,0.9246,0.9246,422000000.0
2007-11-06 19:55:00,0.9246,0.9247,0.9246,0.9246,337100000.0
2007-11-06 19:56:00,0.9246,0.9248,0.9246,0.9248,272400000.0
2007-11-06 19:57:00,0.92475,0.9249,0.92475,0.9248,363500000.0
2007-11-06 19:58:00,0.9248,0.9249,0.9246,0.92475,420000000.0
2007-11-06 19:59:00,0.92475,0.9249,0.92475,0.9249,217000000.0
2007-11-06 20:00:00,0.9249,0.9249,0.9248,0.9248,319900000.0
2007-11-06 20:01:00,0.9248,0.92485,0.9247,0.9247,302300000.0
2007-11-06 20:02:00,0.9247,0.9248,0.92465,0.9248,293600000.0
2007-11-06 20:03:00,0.9248,0.9248,0.92405,0.9241,761400001.0
2007-11-06 20:04:00,0.9241,0.9242,0.9241,0.9241,616800000.0
2007-11-06 20:05:00,0.9241,0.9242,0.9239,0.924,822000000.0
2007-11-06 20:06:00,0.924,0.9241,0.924,0.924,616300000.0
2007-11-06 20:07:00,0.924,0.924,0.9239,0.9239,619600000.0
2007-11-06 20:08:00,0.9239,0.9241,0.9239,0.924,430000000.0
2007-11-06 20:09:00,0.92405,0.9241,0.9239,0.9239,337500000.0
2007-11-06 20:10:00,0.9239,0.9241,0.9239,0.92405,440100000.0
2007-11-06 20:11:00,0.92405,0.9241,0.924,0.924,321200000.0
2007-11-06 20:12:00,0.924,0.92405,0.9239,0.92405,257800000.0
2007-11-06 20:13:00,0.92405,0.92405,0.9239,0.92395,153500000.0
2007-11-06 20:14:00,0.92395,0.92405,0.9237,0.92375,463600000.0
2007-11-06 20:15:00,0.9237,0.9237,0.92355,0.9237,616500000.0
2007-11-06 20:16:00,0.9237,0.9237,0.9233,0.9236,353300000.0
2007-11-06 20:17:00,0.9236,0.9237,0.9235,0.9236,478100000.0
2007-11-06 20:18:00,0.9236,0.9237,0.9235,0.9235,310700000.0
2007-11-06 20:19:00,0.9235,0.9237,0.9235,0.9236,445900000.0
2007-11-06 20:20:00,0.9236,0.9237,0.9234,0.9236,573500000.0
2007-11-06 20:21:00,0.9236,0.9236,0.9235,0.92355,349200000.0
2007-11-06 20:22:00,0.92355,0.9236,0.9235,0.92355,203700000.0
2007-11-06 20:23:00,0.92355,0.92355,0.9234,0.9234,175700000.0
2007-11-06 20:24:00,0.9234,0.92355,0.9234,0.92355,350200000.0
2007-11-06 20:25:00,0.92355,0.92365,0.92355,0.92365,506600000.0
2007-11-06 20:26:00,0.92365,0.9237,0.92365,0.9237,616800000.0
2007-11-06 20:27:00,0.9237,0.924,0.9237,0.924,586800000.0
2007-11-06 20:28:00,0.924,0.9241,0.92395,0.92395,835100000.0
2007-11-06 20:29:00,0.924,0.924,0.9239,0.924,426300000.0
2007-11-06 20:30:00,0.92395,0.924,0.92385,0.92385,407500000.0
2007-11-06 20:31:00,0.92385,0.92385,0.92375,0.9238,239600000.0
2007-11-06 20:32:00,0.9238,0.9238,0.92375,0.9238,206800000.0
2007-11-06 20:33:00,0.9238,0.9238,0.92355,0.9237,799999992.0
2007-11-06 20:34:00,0.9237,0.9237,0.92365,0.9237,247000000.0
2007-11-06 20:35:00,0.9237,0.9238,0.92355,0.92355,446899995.0
2007-11-06 20:36:00,0.9235,0.9235,0.9234,0.9234,513400000.0
2007-11-06 20:37:00,0.9234,0.9235,0.9232,0.9232,487900000.0
2007-11-06 20:38:00,0.9232,0.9233,0.9229,0.9231,655650000.0
2007-11-06 20:39:00,0.9231,0.9232,0.92265,0.92275,652400000.0
2007-11-06 20:40:00,0.92275,0.92285,0.9226,0.9228,337000000.0
2007-11-06 20:41:00,0.92285,0.92285,0.9227,0.92275,53400000.0
2007-11-06 20:42:00,0.92275,0.92285,0.92275,0.9228,169700000.0
2007-11-06 20:43:00,0.9228,0.9228,0.9226,0.9226,329000000.0
2007-11-06 20:44:00,0.9226,0.9227,0.9226,0.92265,507800000.0
2007-11-06 20:45:00,0.92265,0.9228,0.92265,0.92265,486399996.0
2007-11-06 20:46:00,0.92265,0.9228,0.92265,0.9227,351599995.0
2007-11-06 20:47:00,0.92275,0.9228,0.92265,0.9228,400100000.0
2007-11-06 20:48:00,0.9228,0.92285,0.92265,0.92275,382600000.0
2007-11-06 20:49:00,0.92275,0.923,0.92275,0.923,258600000.0
2007-11-06 20:50:00,0.923,0.923,0.9229,0.9229,336200000.0
2007-11-06 20:51:00,0.9229,0.923,0.92285,0.923,294300000.0
2007-11-06 20:52:00,0.923,0.923,0.9229,0.92295,180900000.0
2007-11-06 20:53:00,0.923,0.9235,0.92295,0.92325,803200000.0
2007-11-06 20:54:00,0.9233,0.9238,0.9233,0.9236,1183000001.0
2007-11-06 20:55:00,0.92355,0.924,0.9233,0.92375,832400000.0
2007-11-06 20:56:00,0.92375,0.9238,0.9236,0.9236,426100000.0
2007-11-06 20:57:00,0.9236,0.9237,0.9236,0.9237,330800000.0
2007-11-06 20:58:00,0.9237,0.9237,0.92365,0.92365,103100000.0
2007-11-06 20:59:00,0.92365,0.9237,0.9235,0.9236,367400000.0
2007-11-06 21:00:00,0.9236,0.9237,0.9235,0.9237,253600000.0
2007-11-06 21:01:00,0.9237,0.9238,0.92355,0.9238,350499999.0
2007-11-06 21:02:00,0.9238,0.9238,0.9237,0.9238,216100000.0
2007-11-06 21:03:00,0.9238,0.9238,0.9237,0.92375,310000000.0
2007-11-06 21:04:00,0.92375,0.9238,0.92375,0.92375,88800000.0
2007-11-06 21:05:00,0.92375,0.9238,0.92365,0.9237,166500000.0
2007-11-06 21:06:00,0.9237,0.9237,0.9235,0.9237,280200000.0
2007-11-06 21:07:00,0.9237,0.92375,0.92355,0.9237,180500000.0
2007-11-06 21:08:00,0.9237,0.9237,0.92345,0.92345,105600000.0
2007-11-06 21:09:00,0.92345,0.92345,0.92335,0.92345,168900000.0
2007-11-06 21:10:00,0.92345,0.92345,0.9234,0.92345,62700000.0
2007-11-06 21:11:00,0.92345,0.92355,0.92345,0.92345,142600000.0
2007-11-06 21:12:00,0.92345,0.92345,0.92335,0.92335,138100000.0
2007-11-06 21:13:00,0.92335,0.92335,0.9233,0.92335,67500000.0
2007-11-06 21:14:00,0.92335,0.9235,0.9233,0.9234,134000000.0
2007-11-06 21:15:00,0.9234,0.92345,0.9233,0.92335,194350000.0
2007-11-06 21:16:00,0.92335,0.92345,0.9233,0.9234,184700000.0
2007-11-06 21:17:00,0.9234,0.9235,0.9232,0.92345,453100000.0
2007-11-06 21:18:00,0.92345,0.92345,0.9232,0.9234,356700000.0
2007-11-06 21:19:00,0.9234,0.9234,0.9233,0.9233,63000000.0
2007-11-06 21:20:00,0.92335,0.9235,0.92335,0.9235,195200000.0
2007-11-06 21:21:00,0.9235,0.9235,0.9232,0.9232,451350000.0
2007-11-06 21:22:00,0.9232,0.9232,0.9229,0.9229,561500000.0
2007-11-06 21:23:00,0.9229,0.923,0.9229,0.92295,430000000.0
2007-11-06 21:24:00,0.92295,0.9231,0.92295,0.92295,285600000.0
2007-11-06 21:25:00,0.92295,0.923,0.9227,0.92275,187600000.0
2007-11-06 21:26:00,0.92275,0.92275,0.9226,0.92265,723400440.0
2007-11-06 21:27:00,0.92265,0.9228,0.92265,0.9227,447900000.0
2007-11-06 21:28:00,0.9227,0.92275,0.9225,0.92255,363200000.0
2007-11-06 21:29:00,0.92255,0.92255,0.9223,0.9224,630200000.0
2007-11-06 21:30:00,0.9224,0.9224,0.9223,0.92235,259900000.0
2007-11-06 21:31:00,0.92235,0.9225,0.9223,0.9225,446900000.0
2007-11-06 21:32:00,0.9225,0.9225,0.9223,0.9223,502000000.0
2007-11-06 21:33:00,0.9223,0.92245,0.9223,0.92245,532400000.0
2007-11-06 21:34:00,0.92245,0.9226,0.9224,0.9226,326400000.0
2007-11-06 21:35:00,0.9226,0.9226,0.9225,0.92255,164500000.0
2007-11-06 21:36:00,0.92255,0.92255,0.9221,0.92215,576100001.0
2007-11-06 21:37:00,0.92215,0.92215,0.92195,0.92195,1148900000.0
2007-11-06 21:38:00,0.92195,0.922,0.92165,0.922,1450799987.0
2007-11-06 21:39:00,0.922,0.9222,0.9219,0.922,485700000.0
2007-11-06 21:40:00,0.922,0.9223,0.922,0.9221,551899999.0
2007-11-06 21:41:00,0.9221,0.92235,0.9221,0.92235,217100000.0
2007-11-06 21:42:00,0.92235,0.9224,0.92215,0.92235,495022077.0
2007-11-06 21:43:00,0.92235,0.92245,0.92235,0.92245,267800000.0
2007-11-06 21:44:00,0.92245,0.9225,0.92245,0.92245,367799996.0
2007-11-06 21:45:00,0.9225,0.9225,0.9222,0.92225,696900001.0
2007-11-06 21:46:00,0.92225,0.9225,0.9222,0.9224,357399996.0
2007-11-06 21:47:00,0.9224,0.9224,0.92215,0.92235,1033100000.0
2007-11-06 21:48:00,0.92235,0.9224,0.92235,0.9224,197200000.0
2007-11-06 21:49:00,0.9224,0.9225,0.9224,0.9225,294000000.0
2007-11-06 21:50:00,0.9225,0.9225,0.9225,0.9225,160000000.0
2007-11-06 21:51:00,0.9225,0.9225,0.92235,0.9225,429800000.0
2007-11-06 21:52:00,0.9225,0.9227,0.9225,0.9225,503600000.0
2007-11-06 21:53:00,0.9225,0.9226,0.9225,0.9226,308500000.0
2007-11-06 21:54:00,0.9226,0.9227,0.9226,0.9226,143000000.0
2007-11-06 21:55:00,0.9226,0.9226,0.9225,0.9225,261600000.0
2007-11-06 21:56:00,0.9225,0.92265,0.9224,0.9225,287500000.0
2007-11-06 21:57:00,0.9225,0.92255,0.9223,0.92255,349000000.0
2007-11-06 21:58:00,0.92255,0.92275,0.9225,0.9226,405400000.0
2007-11-06 21:59:00,0.92265,0.92275,0.92255,0.9227,565800000.0
2007-11-06 22:00:00,0.9227,0.9228,0.9227,0.92275,154400000.0
2007-11-06 22:01:00,0.92275,0.9228,0.92265,0.92275,315400003.0
2007-11-06 22:02:00,0.92275,0.92285,0.92275,0.92285,369600000.0
2007-11-06 22:03:00,0.92285,0.923,0.9228,0.92285,227300000.0
2007-11-06 22:04:00,0.92275,0.92285,0.92275,0.92275,596300000.0
2007-11-06 22:05:00,0.9228,0.9229,0.92275,0.92285,143100000.0
2007-11-06 22:06:00,0.92285,0.923,0.92285,0.923,159800000.0
2007-11-06 22:07:00,0.92305,0.9231,0.923,0.923,282600000.0
2007-11-06 22:08:00,0.923,0.923,0.9226,0.9226,477400000.0
2007-11-06 22:09:00,0.9226,0.9227,0.9226,0.9226,317700000.0
2007-11-06 22:10:00,0.9226,0.9226,0.9223,0.9223,275300000.0
2007-11-06 22:11:00,0.9223,0.92235,0.9223,0.9223,178400000.0
2007-11-06 22:12:00,0.9223,0.9223,0.9221,0.9222,417700000.0
2007-11-06 22:13:00,0.9222,0.92225,0.9221,0.9222,180800000.0
2007-11-06 22:14:00,0.9222,0.9222,0.9218,0.9218,601199999.0
2007-11-06 22:15:00,0.9218,0.922,0.9216,0.922,499200000.0
2007-11-06 22:16:00,0.922,0.922,0.92195,0.92195,185600000.0
2007-11-06 22:17:00,0.92195,0.92195,0.9219,0.92195,132200000.0
2007-11-06 22:18:00,0.92195,0.92205,0.9218,0.9219,194000000.0
2007-11-06 22:19:00,0.9219,0.92195,0.92185,0.92195,157900000.0
2007-11-06 22:20:00,0.9218,0.92195,0.9217,0.9219,749200000.0
2007-11-06 22:21:00,0.92195,0.92195,0.9216,0.92165,579500000.0
2007-11-06 22:22:00,0.9216,0.92175,0.92155,0.92175,235100000.0
2007-11-06 22:23:00,0.92175,0.92175,0.9217,0.9217,139800000.0
2007-11-06 22:24:00,0.92165,0.9217,0.92155,0.9216,273600000.0
2007-11-06 22:25:00,0.92155,0.9217,0.92155,0.9217,405300000.0
2007-11-06 22:26:00,0.9217,0.92175,0.9217,0.92175,246200000.0
2007-11-06 22:27:00,0.92175,0.92175,0.92155,0.92165,132800000.0
2007-11-06 22:28:00,0.92165,0.92165,0.9215,0.92155,348300002.0
2007-11-06 22:29:00,0.92155,0.92165,0.92155,0.9216,163700000.0
2007-11-06 22:30:00,0.9216,0.9217,0.92155,0.9216,200300000.0
2007-11-06 22:31:00,0.9216,0.9216,0.92135,0.9214,530600000.0
2007-11-06 22:32:00,0.9214,0.9217,0.9214,0.9217,550000000.0
2007-11-06 22:33:00,0.9217,0.9217,0.92155,0.9216,432600000.0
2007-11-06 22:34:00,0.9216,0.9217,0.9216,0.92165,309800000.0
2007-11-06 22:35:00,0.9215,0.92155,0.92145,0.92155,294600000.0
2007-11-06 22:36:00,0.92155,0.92165,0.92155,0.92165,118100000.0
2007-11-06 22:37:00,0.92165,0.92185,0.9216,0.9218,241400000.0
2007-11-06 22:38:00,0.9218,0.9219,0.92165,0.9218,319100000.0
2007-11-06 22:39:00,0.92175,0.9222,0.92175,0.922,768600000.0
2007-11-06 22:40:00,0.922,0.922,0.92185,0.9219,543500000.0
2007-11-06 22:41:00,0.922,0.9221,0.92195,0.922,266000000.0
2007-11-06 22:42:00,0.922,0.922,0.92195,0.922,92800000.0
2007-11-06 22:43:00,0.922,0.922,0.9219,0.9219,140000000.0
2007-11-06 22:44:00,0.9219,0.922,0.9219,0.922,192000000.0
2007-11-06 22:45:00,0.922,0.922,0.92195,0.922,64800000.0
2007-11-06 22:46:00,0.922,0.922,0.9218,0.9219,194600000.0
2007-11-06 22:47:00,0.9219,0.9219,0.92185,0.9219,181700000.0
2007-11-06 22:48:00,0.9219,0.922,0.9218,0.9218,272400000.0
2007-11-06 22:49:00,0.9218,0.9219,0.92175,0.9219,152000000.0
2007-11-06 22:50:00,0.9219,0.922,0.9219,0.92195,284800000.0
2007-11-06 22:51:00,0.92195,0.92195,0.92185,0.92195,108800000.0
2007-11-06 22:52:00,0.92195,0.922,0.92185,0.9219,378200000.0
2007-11-06 22:53:00,0.922,0.922,0.9218,0.92185,88300000.0
2007-11-06 22:54:00,0.9219,0.9219,0.9217,0.9218,332900000.0
2007-11-06 22:55:00,0.9218,0.9218,0.92155,0.92165,55600000.0
2007-11-06 22:56:00,0.92165,0.92165,0.9216,0.9216,120300000.0
2007-11-06 22:57:00,0.92155,0.9217,0.92155,0.9216,197500000.0
2007-11-06 22:58:00,0.9216,0.9216,0.92145,0.9215,183600000.0
2007-11-06 22:59:00,0.9215,0.9215,0.9215,0.9215,356800000.0
2007-11-06 23:00:00,0.9215,0.9215,0.9214,0.9215,65600000.0
2007-11-06 23:01:00,0.9215,0.9215,0.92135,0.92135,402100000.0
2007-11-06 23:02:00,0.92135,0.9216,0.92135,0.9215,224100000.0
2007-11-06 23:03:00,0.9215,0.92155,0.92145,0.92155,93200000.0
2007-11-06 23:04:00,0.92155,0.9216,0.9215,0.9216,294600000.0
2007-11-06 23:05:00,0.9216,0.9216,0.92155,0.92155,247600000.0
2007-11-06 23:06:00,0.92155,0.9216,0.9214,0.92155,275700000.0
2007-11-06 23:07:00,0.92155,0.92155,0.9214,0.9214,490850001.0
2007-11-06 23:08:00,0.9214,0.9214,0.9208,0.9208,963299999.0
2007-11-06 23:09:00,0.9208,0.9211,0.9208,0.921,390400000.0
2007-11-06 23:10:00,0.921,0.92105,0.921,0.92105,152800000.0
2007-11-06 23:11:00,0.92105,0.92115,0.92105,0.92115,202500000.0
2007-11-06 23:12:00,0.92115,0.9212,0.92105,0.9211,329200000.0
2007-11-06 23:13:00,0.9211,0.9212,0.92105,0.92115,251400000.0
2007-11-06 23:14:00,0.92115,0.9213,0.9211,0.9212,233900000.0
2007-11-06 23:15:00,0.9212,0.9212,0.9211,0.9212,355100000.0
2007-11-06 23:16:00,0.9212,0.9214,0.9212,0.92135,211600000.0
2007-11-06 23:17:00,0.92135,0.92155,0.92135,0.92145,325200000.0
2007-11-06 23:18:00,0.92145,0.92155,0.9214,0.92145,496900000.0
2007-11-06 23:19:00,0.92145,0.9218,0.92145,0.9215,264100000.0
2007-11-06 23:20:00,0.9215,0.9216,0.9215,0.92155,199200000.0
2007-11-06 23:21:00,0.92155,0.92155,0.9215,0.92155,305600000.0
2007-11-06 23:22:00,0.92155,0.9218,0.92155,0.9218,244000000.0
2007-11-06 23:23:00,0.9218,0.92185,0.92165,0.92175,400400000.0
2007-11-06 23:24:00,0.92175,0.92175,0.92175,0.92175,201600000.0
2007-11-06 23:25:00,0.92175,0.92175,0.92165,0.92165,187400000.0
2007-11-06 23:26:00,0.92165,0.92165,0.9215,0.92165,77400000.0
2007-11-06 23:27:00,0.92165,0.92165,0.9215,0.9216,65000000.0
2007-11-06 23:28:00,0.9216,0.9217,0.9215,0.9217,126400000.0
2007-11-06 23:29:00,0.9217,0.9217,0.92165,0.9217,149600000.0
2007-11-06 23:30:00,0.9217,0.9217,0.92165,0.92165,79700000.0
2007-11-06 23:31:00,0.92165,0.92175,0.9216,0.92175,263700000.0
2007-11-06 23:32:00,0.92175,0.92175,0.92145,0.92145,220400000.0
2007-11-06 23:33:00,0.92145,0.92165,0.9213,0.92145,281400000.0
2007-11-06 23:34:00,0.92145,0.92155,0.9213,0.92135,114400000.0
2007-11-06 23:35:00,0.92135,0.9214,0.9213,0.9213,93600000.0
2007-11-06 23:36:00,0.9213,0.92135,0.92125,0.92135,59800000.0
2007-11-06 23:37:00,0.92135,0.92135,0.9212,0.9212,77700000.0
2007-11-06 23:38:00,0.9212,0.9212,0.92115,0.92115,62400000.0
2007-11-06 23:39:00,0.92115,0.9213,0.92115,0.9212,299100000.0
2007-11-06 23:40:00,0.9212,0.9212,0.92115,0.92115,62300000.0
2007-11-06 23:41:00,0.92115,0.92115,0.9208,0.9208,169700000.0
2007-11-06 23:42:00,0.9208,0.9209,0.9206,0.9206,586800000.0
2007-11-06 23:43:00,0.9206,0.9206,0.92,0.92005,283000000.0
2007-11-06 23:44:00,0.9201,0.9204,0.91995,0.9203,529800000.0
2007-11-06 23:45:00,0.9203,0.9205,0.9203,0.9204,309200000.0
2007-11-06 23:46:00,0.92035,0.9204,0.92025,0.9203,451200000.0
2007-11-06 23:47:00,0.9203,0.9203,0.9202,0.92025,430700000.0
2007-11-06 23:48:00,0.92025,0.92035,0.92025,0.9203,215700000.0
2007-11-06 23:49:00,0.9203,0.9204,0.92025,0.9204,278000000.0
2007-11-06 23:50:00,0.9204,0.92065,0.9204,0.9205,303800000.0
2007-11-06 23:51:00,0.9205,0.9205,0.9203,0.9203,619200000.0
2007-11-06 23:52:00,0.92025,0.9204,0.92025,0.9203,214000000.0
2007-11-06 23:53:00,0.9203,0.9205,0.9203,0.9204,468700000.0
2007-11-06 23:54:00,0.9204,0.9205,0.9203,0.9204,566200000.0
2007-11-06 23:55:00,0.9204,0.9204,0.92025,0.9204,274400000.0
2007-11-06 23:56:00,0.9204,0.9204,0.92025,0.92025,236400000.0
2007-11-06 23:57:00,0.92025,0.9204,0.92015,0.9204,189800000.0
2007-11-06 23:58:00,0.9204,0.9204,0.92025,0.9204,171900000.0
2007-11-06 23:59:00,0.92025,0.9204,0.92015,0.9202,133300000.0
2007-11-07 00:00:00,0.91995,0.9202,0.91985,0.9202,235300000.0
2007-11-07 00:01:00,0.9202,0.9202,0.91985,0.91995,173500000.0
2007-11-07 00:02:00,0.91985,0.9202,0.91985,0.9202,277300000.0
2007-11-07 00:03:00,0.9202,0.9202,0.9202,0.9202,4000000.0
2007-11-07 00:04:00,0.92015,0.9202,0.92015,0.92015,90400000.0
2007-11-07 00:05:00,0.92015,0.9203,0.92015,0.92015,157200000.0
2007-11-07 00:06:00,0.9202,0.9202,0.92015,0.92015,53700000.0
2007-11-07 00:07:00,0.92015,0.92015,0.9195,0.91955,358100000.0
2007-11-07 00:08:00,0.9196,0.9197,0.9195,0.9197,286600000.0
2007-11-07 00:09:00,0.9197,0.9197,0.9196,0.9196,231200000.0
2007-11-07 00:10:00,0.9196,0.9196,0.9192,0.9194,272000000.0
2007-11-07 00:11:00,0.9194,0.9194,0.9179,0.9185,453800001.0
2007-11-07 00:12:00,0.9185,0.9187,0.9182,0.9183,420800000.0
2007-11-07 00:13:00,0.9186,0.9188,0.9183,0.9187,275100000.0
2007-11-07 00:14:00,0.9187,0.9189,0.9187,0.91885,253600000.0
2007-11-07 00:15:00,0.91885,0.91885,0.91885,0.91885,56100000.0
2007-11-07 00:16:00,0.91885,0.91885,0.9185,0.9185,62200000.0
2007-11-07 00:17:00,0.9185,0.9186,0.9182,0.9182,278900000.0
2007-11-07 00:18:00,0.9182,0.9182,0.9167,0.9173,775900000.0
2007-11-07 00:19:00,0.9173,0.9175,0.91715,0.91715,215200000.0
2007-11-07 00:20:00,0.91715,0.91715,0.9166,0.9168,438800000.0
2007-11-07 00:21:00,0.9168,0.9172,0.9168,0.9171,217600000.0
2007-11-07 00:22:00,0.9171,0.9176,0.917,0.9176,321500000.0
2007-11-07 00:23:00,0.9176,0.91825,0.91755,0.91825,153800000.0
2007-11-07 00:24:00,0.91825,0.91825,0.9177,0.9177,93200000.0
2007-11-07 00:25:00,0.9177,0.9178,0.9173,0.9175,252000000.0
2007-11-07 00:26:00,0.9175,0.9175,0.91715,0.9172,257600000.0
2007-11-07 00:27:00,0.9172,0.91755,0.9172,0.91755,97800000.0
2007-11-07 00:28:00,0.91755,0.91755,0.91715,0.9173,158300000.0
2007-11-07 00:29:00,0.9173,0.91755,0.9173,0.9173,72800000.0
2007-11-07 00:30:00,0.9173,0.91755,0.9173,0.91755,54700000.0
2007-11-07 00:31:00,0.91755,0.91785,0.91755,0.91785,141400000.0
2007-11-07 00:32:00,0.91785,0.9181,0.91785,0.9179,176800000.0
2007-11-07 00:33:00,0.9179,0.9179,0.91775,0.9178,206200000.0
2007-11-07 00:34:00,0.9178,0.9178,0.91715,0.91715,80100000.0
2007-11-07 00:35:00,0.91715,0.91715,0.91685,0.917,200000000.0
2007-11-07 00:36:00,0.917,0.9171,0.917,0.9171,148800000.0
2007-11-07 00:37:00,0.9171,0.9172,0.91705,0.9172,156000000.0
2007-11-07 00:38:00,0.9172,0.9174,0.91715,0.91715,206400000.0
2007-11-07 00:39:00,0.91715,0.91715,0.9171,0.91715,218700000.0
2007-11-07 00:40:00,0.91715,0.9173,0.9168,0.9173,311500005.0
2007-11-07 00:41:00,0.9173,0.91745,0.9173,0.91735,178400000.0
2007-11-07 00:42:00,0.91735,0.9175,0.9173,0.9174,293600000.0
2007-11-07 00:43:00,0.9174,0.91755,0.9174,0.9174,146400000.0
2007-11-07 00:44:00,0.9174,0.91755,0.9173,0.9174,127500000.0
2007-11-07 00:45:00,0.9174,0.9174,0.91725,0.9173,117800000.0
2007-11-07 00:46:00,0.9173,0.9173,0.91725,0.91725,171800000.0
2007-11-07 00:47:00,0.91725,0.91745,0.917,0.91725,710400001.0
2007-11-07 00:48:00,0.91725,0.91725,0.91725,0.91725,248000000.0
2007-11-07 00:49:00,0.91725,0.9177,0.91725,0.9177,285600000.0
2007-11-07 00:50:00,0.9177,0.9177,0.91725,0.91725,424800000.0
2007-11-07 00:51:00,0.91725,0.9173,0.91715,0.91715,288800000.0
2007-11-07 00:52:00,0.91715,0.91715,0.91695,0.91705,190100000.0
2007-11-07 00:53:00,0.91705,0.91705,0.91665,0.91665,684000000.0
2007-11-07 00:54:00,0.91665,0.91665,0.91645,0.9165,320199999.0
2007-11-07 00:55:00,0.9165,0.91665,0.91635,0.9166,121700000.0
2007-11-07 00:56:00,0.9166,0.91665,0.91645,0.91645,161800000.0
2007-11-07 00:57:00,0.91645,0.91645,0.91605,0.9164,476900000.0
2007-11-07 00:58:00,0.9164,0.9164,0.91605,0.91615,340900000.0
2007-11-07 00:59:00,0.91615,0.9162,0.91605,0.91605,319200000.0
2007-11-07 01:00:00,0.91605,0.9177,0.91595,0.91755,358300000.0
2007-11-07 01:01:00,0.91755,0.91755,0.9175,0.9175,94700000.0
2007-11-07 01:02:00,0.9175,0.91775,0.9174,0.9175,112800000.0
2007-11-07 01:03:00,0.9175,0.918,0.9175,0.9178,188800000.0
2007-11-07 01:04:00,0.91785,0.9181,0.9178,0.91805,145600000.0
2007-11-07 01:05:00,0.91805,0.9181,0.91805,0.9181,216800000.0
2007-11-07 01:06:00,0.9181,0.91825,0.91795,0.91795,148800000.0
2007-11-07 01:07:00,0.91795,0.91815,0.91785,0.91815,136800000.0
2007-11-07 01:08:00,0.91815,0.91845,0.91795,0.91845,122700000.0
2007-11-07 01:09:00,0.91845,0.9186,0.91845,0.91855,218900000.0
2007-11-07 01:10:00,0.91855,0.91855,0.9182,0.91835,77750000.0
2007-11-07 01:11:00,0.9183,0.91835,0.9179,0.9181,318700000.0
2007-11-07 01:12:00,0.9181,0.9182,0.9181,0.9182,84000000.0
2007-11-07 01:13:00,0.9182,0.91855,0.9182,0.9185,54200000.0
2007-11-07 01:14:00,0.9185,0.9185,0.9183,0.91835,102900000.0
2007-11-07 01:15:00,0.91835,0.91835,0.91835,0.91835,30900000.0
2007-11-07 01:16:00,0.91825,0.91845,0.91825,0.91845,142300000.0
2007-11-07 01:17:00,0.91845,0.91845,0.91815,0.91845,347300000.0
2007-11-07 01:18:00,0.91845,0.91855,0.91845,0.91855,136600000.0
2007-11-07 01:19:00,0.91855,0.9186,0.9185,0.91855,223400000.0
2007-11-07 01:20:00,0.91855,0.91855,0.91845,0.9185,160800000.0
2007-11-07 01:21:00,0.9185,0.9186,0.91835,0.9186,335400000.0
2007-11-07 01:22:00,0.91855,0.91865,0.91855,0.91855,73400000.0
2007-11-07 01:23:00,0.91855,0.9186,0.91845,0.9186,217200000.0
2007-11-07 01:24:00,0.9186,0.91865,0.91855,0.91865,110200000.0
2007-11-07 01:25:00,0.91865,0.919,0.91865,0.9189,229500000.0
2007-11-07 01:26:00,0.9189,0.91915,0.91885,0.91915,383800000.0
2007-11-07 01:27:00,0.91915,0.91925,0.9191,0.91925,116500000.0
2007-11-07 01:28:00,0.91925,0.91925,0.91875,0.9188,346400000.0
2007-11-07 01:29:00,0.9188,0.91895,0.9187,0.91895,141900000.0
2007-11-07 01:30:00,0.91895,0.91915,0.91885,0.9191,352900000.0
2007-11-07 01:31:00,0.9191,0.91965,0.91905,0.9196,342800000.0
2007-11-07 01:32:00,0.9196,0.9196,0.91925,0.91935,114000000.0
2007-11-07 01:33:00,0.91935,0.91955,0.91925,0.91945,203400001.0
2007-11-07 01:34:00,0.91945,0.9197,0.91945,0.9197,113500000.0
2007-11-07 01:35:00,0.9197,0.9197,0.9193,0.9193,72100000.0
2007-11-07 01:36:00,0.9193,0.91945,0.9192,0.91935,134700000.0
2007-11-07 01:37:00,0.91935,0.91945,0.91925,0.91945,210800000.0
2007-11-07 01:38:00,0.91945,0.9197,0.91945,0.9197,269400000.0
2007-11-07 01:39:00,0.9197,0.9197,0.91955,0.91955,123200000.0
2007-11-07 01:40:00,0.91955,0.9197,0.9195,0.9195,322500000.0
2007-11-07 01:41:00,0.9195,0.91955,0.9191,0.91915,546499999.0
2007-11-07 01:42:00,0.91925,0.91925,0.91915,0.91925,297900002.0
2007-11-07 01:43:00,0.91925,0.91945,0.91925,0.91935,104000000.0
2007-11-07 01:44:00,0.91925,0.91935,0.9192,0.91925,190100000.0
2007-11-07 01:45:00,0.91925,0.91935,0.91925,0.91925,131600000.0
2007-11-07 01:46:00,0.91925,0.91925,0.91925,0.91925,63000000.0
2007-11-07 01:47:00,0.91925,0.91925,0.9192,0.9192,102400000.0
2007-11-07 01:48:00,0.9192,0.91925,0.9191,0.91925,181500000.0
2007-11-07 01:49:00,0.9192,0.91925,0.91855,0.9189,733499996.0
2007-11-07 01:50:00,0.9189,0.91905,0.91855,0.91905,473099999.0
2007-11-07 01:51:00,0.91905,0.91905,0.91895,0.91895,117700000.0
2007-11-07 01:52:00,0.91895,0.91895,0.91885,0.91885,93600000.0
2007-11-07 01:53:00,0.91885,0.91885,0.91865,0.9187,56000000.0
2007-11-07 01:54:00,0.91875,0.91875,0.9185,0.91855,265200000.0
2007-11-07 01:55:00,0.91855,0.91855,0.9185,0.91855,90200000.0
2007-11-07 01:56:00,0.91855,0.91855,0.91855,0.91855,204000000.0
2007-11-07 01:57:00,0.91855,0.91865,0.91855,0.91865,109500000.0
2007-11-07 01:58:00,0.91865,0.91885,0.9185,0.91865,283400000.0
2007-11-07 01:59:00,0.91865,0.91865,0.9186,0.91865,372000000.0
2007-11-07 02:00:00,0.91865,0.91865,0.91855,0.91865,437400000.0
2007-11-07 02:01:00,0.91865,0.91865,0.91855,0.91865,53600000.0
2007-11-07 02:02:00,0.91865,0.91875,0.91865,0.9187,435700000.0
2007-11-07 02:03:00,0.9187,0.91885,0.91865,0.91885,299000000.0
2007-11-07 02:04:00,0.91885,0.91885,0.91865,0.9187,108600000.0
2007-11-07 02:05:00,0.9187,0.91895,0.91865,0.91885,103100000.0
2007-11-07 02:06:00,0.91885,0.91895,0.91875,0.91895,124800000.0
2007-11-07 02:07:00,0.91895,0.91905,0.91895,0.91905,127500000.0
2007-11-07 02:08:00,0.91905,0.9191,0.91895,0.9191,130600000.0
2007-11-07 02:09:00,0.9191,0.91915,0.919,0.91905,345199995.0
2007-11-07 02:10:00,0.91905,0.91915,0.919,0.9191,187199999.0
2007-11-07 02:11:00,0.9191,0.91915,0.9191,0.91915,95200000.0
2007-11-07 02:12:00,0.91915,0.91915,0.91905,0.91915,82400000.0
2007-11-07 02:13:00,0.91915,0.91915,0.9191,0.9191,138600000.0
2007-11-07 02:14:00,0.9191,0.9191,0.91905,0.9191,120000000.0
2007-11-07 02:15:00,0.9191,0.91925,0.9191,0.91925,70400000.0
2007-11-07 02:16:00,0.91925,0.91925,0.91915,0.91915,190400006.0
2007-11-07 02:17:00,0.91915,0.91925,0.91915,0.91915,195500004.0
2007-11-07 02:18:00,0.91915,0.9193,0.91915,0.91915,168800000.0
2007-11-07 02:19:00,0.91915,0.9193,0.91915,0.91915,176300000.0
2007-11-07 02:20:00,0.91915,0.91925,0.9191,0.91915,221900000.0
2007-11-07 02:21:00,0.91915,0.9192,0.9191,0.9192,50500000.0
2007-11-07 02:22:00,0.9192,0.91945,0.9192,0.91935,183900000.0
2007-11-07 02:23:00,0.91935,0.91935,0.91915,0.9192,304700001.0
2007-11-07 02:24:00,0.9192,0.91935,0.91915,0.9193,169400000.0
2007-11-07 02:25:00,0.9193,0.91935,0.91915,0.91915,109200000.0
2007-11-07 02:26:00,0.91915,0.9192,0.91915,0.9192,62000000.0
2007-11-07 02:27:00,0.9192,0.91925,0.9192,0.9192,89600000.0
2007-11-07 02:28:00,0.9192,0.9192,0.91915,0.91915,418400000.0
2007-11-07 02:29:00,0.91915,0.91925,0.91915,0.91925,175000000.0
2007-11-07 02:30:00,0.91925,0.91925,0.91905,0.91905,240100000.0
2007-11-07 02:31:00,0.91915,0.91915,0.91905,0.91915,50200000.0
2007-11-07 02:32:00,0.91915,0.9192,0.91895,0.91915,110480000.0
2007-11-07 02:33:00,0.91915,0.91945,0.91895,0.91945,261599994.0
2007-11-07 02:34:00,0.91945,0.91945,0.9192,0.9193,126700000.0
2007-11-07 02:35:00,0.9193,0.9193,0.91925,0.91925,38800000.0
2007-11-07 02:36:00,0.91925,0.91925,0.91915,0.91915,81200000.0
2007-11-07 02:37:00,0.91915,0.91915,0.9189,0.91895,109100000.0
2007-11-07 02:38:00,0.91895,0.91895,0.91855,0.9188,113200000.0
2007-11-07 02:39:00,0.9188,0.9188,0.9186,0.91875,151200000.0
2007-11-07 02:40:00,0.91875,0.91875,0.91865,0.91865,75200000.0
2007-11-07 02:41:00,0.91865,0.91865,0.9186,0.91865,78100000.0
2007-11-07 02:42:00,0.91865,0.91875,0.91865,0.91865,100000000.0
2007-11-07 02:43:00,0.91865,0.9188,0.91865,0.91865,177000000.0
2007-11-07 02:44:00,0.91865,0.91885,0.91865,0.91885,183199999.0
2007-11-07 02:45:00,0.91885,0.91895,0.9188,0.91885,155500001.0
2007-11-07 02:46:00,0.91885,0.91895,0.91885,0.91885,196000000.0
2007-11-07 02:47:00,0.91885,0.91905,0.91885,0.9189,130600000.0
2007-11-07 02:48:00,0.9189,0.9189,0.9188,0.9188,28800000.0
2007-11-07 02:49:00,0.91885,0.91885,0.91865,0.9187,728799991.0
2007-11-07 02:50:00,0.9187,0.91875,0.91845,0.91845,460400000.0
2007-11-07 02:51:00,0.91845,0.91845,0.9183,0.91835,230400000.0
2007-11-07 02:52:00,0.91835,0.91835,0.91825,0.91835,518700000.0
2007-11-07 02:53:00,0.91835,0.91835,0.9183,0.91835,378800000.0
2007-11-07 02:54:00,0.91835,0.91845,0.9183,0.91845,322000000.0
2007-11-07 02:55:00,0.91845,0.91865,0.91845,0.9186,541700000.0
2007-11-07 02:56:00,0.91865,0.91865,0.91855,0.91855,1977200000.0
2007-11-07 02:57:00,0.91855,0.9186,0.9184,0.9184,883700000.0
2007-11-07 02:58:00,0.9184,0.9185,0.91835,0.91835,181600000.0
2007-11-07 02:59:00,0.91835,0.9184,0.9183,0.91835,209600000.0
2007-11-07 03:00:00,0.91835,0.91845,0.9183,0.91845,286400000.0
2007-11-07 03:01:00,0.91845,0.91855,0.91845,0.91845,322900000.0
2007-11-07 03:02:00,0.91845,0.91845,0.91845,0.91845,232800000.0
2007-11-07 03:03:00,0.91845,0.91845,0.91845,0.91845,197600000.0
2007-11-07 03:04:00,0.91845,0.91845,0.91785,0.918,276500000.0
2007-11-07 03:05:00,0.918,0.918,0.91755,0.91755,968300003.0
2007-11-07 03:06:00,0.9176,0.91765,0.91745,0.91765,208700000.0
2007-11-07 03:07:00,0.91765,0.91775,0.91765,0.91775,232600000.0
2007-11-07 03:08:00,0.91775,0.91775,0.91775,0.91775,118500000.0
2007-11-07 03:09:00,0.91775,0.9178,0.9177,0.91775,156100000.0
2007-11-07 03:10:00,0.91775,0.91775,0.91755,0.91755,104100000.0
2007-11-07 03:11:00,0.91755,0.91755,0.91735,0.91735,71700000.0
2007-11-07 03:12:00,0.91735,0.91735,0.91725,0.91725,130300000.0
2007-11-07 03:13:00,0.91725,0.91725,0.9172,0.91725,86200000.0
2007-11-07 03:14:00,0.91725,0.91725,0.9172,0.91725,14900000.0
2007-11-07 03:15:00,0.91725,0.91725,0.91705,0.91705,117600000.0
2007-11-07 03:16:00,0.91705,0.91705,0.9168,0.9168,219600000.0
2007-11-07 03:17:00,0.9168,0.91705,0.91675,0.91695,321300001.0
2007-11-07 03:18:00,0.91695,0.91705,0.9169,0.91705,121300000.0
2007-11-07 03:19:00,0.91705,0.91725,0.91705,0.91715,270200003.0
2007-11-07 03:20:00,0.91705,0.91735,0.917,0.91725,302199999.0
2007-11-07 03:21:00,0.9173,0.91735,0.91725,0.91735,131200000.0
2007-11-07 03:22:00,0.91735,0.91745,0.91725,0.91745,319300000.0
2007-11-07 03:23:00,0.91745,0.91745,0.91715,0.91735,194000000.0
2007-11-07 03:24:00,0.91735,0.91745,0.91725,0.9174,221600000.0
2007-11-07 03:25:00,0.91745,0.91745,0.91735,0.91735,135600000.0
2007-11-07 03:26:00,0.91735,0.91745,0.9173,0.91735,153200000.0
2007-11-07 03:27:00,0.91735,0.91745,0.91725,0.91735,159200000.0
2007-11-07 03:28:00,0.91735,0.91735,0.9172,0.91735,118900000.0
2007-11-07 03:29:00,0.91735,0.91735,0.91715,0.91725,241838236.0
2007-11-07 03:30:00,0.91725,0.91735,0.91715,0.91715,101300000.0
2007-11-07 03:31:00,0.91715,0.91725,0.91715,0.91715,146700000.0
2007-11-07 03:32:00,0.91715,0.91715,0.91695,0.91695,115700000.0
2007-11-07 03:33:00,0.91695,0.91695,0.91685,0.91695,128600000.0
2007-11-07 03:34:00,0.91695,0.91705,0.91685,0.91695,134400000.0
2007-11-07 03:35:00,0.9169,0.917,0.91685,0.917,326500000.0
2007-11-07 03:36:00,0.917,0.917,0.9169,0.91695,74400000.0
2007-11-07 03:37:00,0.91695,0.91695,0.91685,0.91695,130500000.0
2007-11-07 03:38:00,0.91695,0.91695,0.9168,0.91685,152500000.0
2007-11-07 03:39:00,0.91685,0.91685,0.91685,0.91685,69800000.0
2007-11-07 03:40:00,0.91685,0.91685,0.9168,0.91685,176500000.0
2007-11-07 03:41:00,0.91685,0.91685,0.91685,0.91685,54200000.0
2007-11-07 03:42:00,0.91685,0.91685,0.9168,0.91685,31700000.0
2007-11-07 03:43:00,0.91685,0.91685,0.9168,0.91685,67200000.0
2007-11-07 03:44:00,0.91685,0.91685,0.9168,0.91685,61600000.0
2007-11-07 03:45:00,0.91685,0.91685,0.91675,0.91685,58500000.0
2007-11-07 03:46:00,0.91685,0.91685,0.9167,0.91675,53400000.0
2007-11-07 03:47:00,0.91675,0.91675,0.91655,0.91655,90400000.0
2007-11-07 03:48:00,0.91655,0.91655,0.91635,0.91645,195000000.0
2007-11-07 03:49:00,0.91645,0.9165,0.91635,0.91635,125600000.0
2007-11-07 03:50:00,0.91635,0.91655,0.9163,0.91645,91800000.0
2007-11-07 03:51:00,0.91645,0.91665,0.91645,0.91665,102300000.0
2007-11-07 03:52:00,0.91655,0.9166,0.9165,0.9166,90200000.0
2007-11-07 03:53:00,0.91665,0.91665,0.91655,0.9166,160900000.0
2007-11-07 03:54:00,0.91665,0.91665,0.91655,0.91665,130400000.0
2007-11-07 03:55:00,0.91665,0.91665,0.9165,0.91665,101600000.0
2007-11-07 03:56:00,0.91665,0.91665,0.9165,0.9165,88000000.0
2007-11-07 03:57:00,0.9165,0.91665,0.9164,0.9165,68800000.0
2007-11-07 03:58:00,0.9165,0.9165,0.9164,0.9164,18400000.0
2007-11-07 03:59:00,0.9164,0.91645,0.9164,0.91645,26400000.0
2007-11-07 04:00:00,0.91645,0.91645,0.91615,0.91625,248300000.0
2007-11-07 04:01:00,0.9162,0.91635,0.91615,0.91625,118400000.0
2007-11-07 04:02:00,0.91625,0.91625,0.91615,0.91625,110600000.0
2007-11-07 04:03:00,0.91625,0.91625,0.916,0.916,84700000.0
2007-11-07 04:04:00,0.916,0.91605,0.91585,0.91585,168800000.0
2007-11-07 04:05:00,0.91585,0.916,0.9158,0.9159,177200000.0
2007-11-07 04:06:00,0.9159,0.91595,0.9158,0.91585,146700000.0
2007-11-07 04:07:00,0.91585,0.91605,0.91585,0.91605,193600000.0
2007-11-07 04:08:00,0.91605,0.91615,0.91605,0.91615,157700000.0
2007-11-07 04:09:00,0.91615,0.91635,0.91615,0.91615,62800000.0
2007-11-07 04:10:00,0.91615,0.9162,0.91605,0.9162,109300000.0
2007-11-07 04:11:00,0.9162,0.9162,0.91595,0.91595,109600000.0
2007-11-07 04:12:00,0.91595,0.91595,0.91575,0.9158,136900000.0
2007-11-07 04:13:00,0.9158,0.9159,0.91545,0.91545,192800000.0
2007-11-07 04:14:00,0.9154,0.9154,0.9147,0.91475,421700000.0
2007-11-07 04:15:00,0.91475,0.9149,0.91475,0.9148,323000000.0
2007-11-07 04:16:00,0.9147,0.91625,0.9147,0.9158,494500000.0
2007-11-07 04:17:00,0.9158,0.9158,0.9154,0.9154,542000000.0
2007-11-07 04:18:00,0.9154,0.9157,0.9154,0.9155,321700000.0
2007-11-07 04:19:00,0.9155,0.9155,0.91515,0.9153,491700000.0
2007-11-07 04:20:00,0.9153,0.9154,0.91525,0.9153,363900000.0
2007-11-07 04:21:00,0.9153,0.9153,0.9149,0.9149,628600000.0
2007-11-07 04:22:00,0.915,0.915,0.9145,0.91475,731200000.0
2007-11-07 04:23:00,0.91475,0.9151,0.9147,0.9148,490200000.0
2007-11-07 04:24:00,0.9148,0.9148,0.9146,0.9146,265000000.0
2007-11-07 04:25:00,0.9146,0.9147,0.91435,0.9144,544300000.0
2007-11-07 04:26:00,0.91445,0.91445,0.91405,0.9142,247100000.0
2007-11-07 04:27:00,0.9142,0.9142,0.9137,0.91375,532100000.0
2007-11-07 04:28:00,0.9137,0.91385,0.91315,0.91315,437300000.0
2007-11-07 04:29:00,0.91315,0.91325,0.91115,0.91115,417500000.0
2007-11-07 04:30:00,0.91115,0.912,0.91115,0.91195,843900012.0
2007-11-07 04:31:00,0.91195,0.912,0.9118,0.91195,175200000.0
2007-11-07 04:32:00,0.91205,0.91285,0.91205,0.91215,335400000.0
2007-11-07 04:33:00,0.91215,0.91325,0.91215,0.91325,511699997.0
2007-11-07 04:34:00,0.91325,0.91395,0.9128,0.91345,832800007.0
2007-11-07 04:35:00,0.91345,0.9137,0.91325,0.91325,563200000.0
2007-11-07 04:36:00,0.91325,0.91325,0.9127,0.9127,790600000.0
2007-11-07 04:37:00,0.9127,0.91275,0.9124,0.91245,118800000.0
2007-11-07 04:38:00,0.91245,0.91285,0.91245,0.91285,271700000.0
2007-11-07 04:39:00,0.91285,0.91295,0.91255,0.91295,513900000.0
2007-11-07 04:40:00,0.91295,0.91305,0.91245,0.91255,470700000.0
2007-11-07 04:41:00,0.91245,0.91245,0.91135,0.91135,370700000.0
2007-11-07 04:42:00,0.91105,0.91165,0.911,0.9115,354100000.0
2007-11-07 04:43:00,0.91155,0.91245,0.91145,0.91235,480300000.0
2007-11-07 04:44:00,0.91235,0.91265,0.9123,0.9125,250100000.0
2007-11-07 04:45:00,0.9125,0.91315,0.91245,0.91315,246600000.0
2007-11-07 04:46:00,0.91315,0.9132,0.91295,0.91295,329600000.0
2007-11-07 04:47:00,0.91295,0.91295,0.9129,0.91295,504200001.0
2007-11-07 04:48:00,0.91295,0.91295,0.91275,0.91285,95200000.0
2007-11-07 04:49:00,0.91285,0.91285,0.91265,0.91275,254000000.0
2007-11-07 04:50:00,0.91275,0.91325,0.91275,0.91325,176100000.0
2007-11-07 04:51:00,0.91325,0.91355,0.91305,0.91335,121100000.0
2007-11-07 04:52:00,0.91335,0.9138,0.9127,0.91345,394000000.0
2007-11-07 04:53:00,0.91345,0.91345,0.913,0.913,75930553.0
2007-11-07 04:54:00,0.913,0.91325,0.91285,0.91295,296600000.0
2007-11-07 04:55:00,0.91295,0.91345,0.91295,0.913,32013754.0
2007-11-07 04:56:00,0.913,0.91345,0.91275,0.91275,59254307.0
2007-11-07 04:57:00,0.91275,0.91275,0.91255,0.91255,203482134.0
2007-11-07 04:58:00,0.91255,0.913,0.9125,0.913,220500000.0
2007-11-07 04:59:00,0.913,0.913,0.91265,0.9129,372200000.0
2007-11-07 05:00:00,0.9129,0.91325,0.91275,0.913,187800000.0
2007-11-07 05:01:00,0.913,0.9133,0.91295,0.913,186100000.0
2007-11-07 05:02:00,0.913,0.91315,0.91295,0.91315,74500000.0
2007-11-07 05:03:00,0.91315,0.9132,0.9131,0.9132,64700000.0
2007-11-07 05:04:00,0.9132,0.91335,0.9131,0.91335,151300000.0
2007-11-07 05:05:00,0.91335,0.91335,0.91325,0.9133,53600000.0
2007-11-07 05:06:00,0.9133,0.9133,0.9131,0.9132,109100000.0
2007-11-07 05:07:00,0.9132,0.9132,0.91305,0.91315,41400000.0
2007-11-07 05:08:00,0.91315,0.91315,0.91305,0.91315,121300000.0
2007-11-07 05:09:00,0.91315,0.9132,0.913,0.91305,107600000.0
2007-11-07 05:10:00,0.91305,0.91305,0.9126,0.9127,135200000.0
2007-11-07 05:11:00,0.9127,0.9127,0.91255,0.91255,80400000.0
2007-11-07 05:12:00,0.91255,0.91295,0.9122,0.91295,184400000.0
2007-11-07 05:13:00,0.91295,0.91295,0.91295,0.91295,27000000.0
2007-11-07 05:14:00,0.91265,0.91265,0.9124,0.9124,61200000.0
2007-11-07 05:15:00,0.9124,0.9124,0.91215,0.9122,183600000.0
2007-11-07 05:16:00,0.9122,0.91225,0.91185,0.9119,252700000.0
2007-11-07 05:17:00,0.9119,0.91225,0.9118,0.91195,327200000.0
2007-11-07 05:18:00,0.91195,0.912,0.91195,0.91195,171400000.0
2007-11-07 05:19:00,0.91195,0.91215,0.91195,0.91215,243300000.0
2007-11-07 05:20:00,0.91215,0.91215,0.9119,0.9119,214500000.0
2007-11-07 05:21:00,0.9119,0.912,0.91185,0.912,79200000.0
2007-11-07 05:22:00,0.912,0.91205,0.91195,0.91195,72000000.0
2007-11-07 05:23:00,0.91195,0.91195,0.91185,0.91185,91900000.0
2007-11-07 05:24:00,0.91185,0.91185,0.9116,0.91175,125900000.0
2007-11-07 05:25:00,0.91175,0.91195,0.9116,0.9116,186500000.0
2007-11-07 05:26:00,0.9116,0.91195,0.91145,0.91185,139500000.0
2007-11-07 05:27:00,0.91185,0.91215,0.9118,0.91215,99000000.0
2007-11-07 05:28:00,0.91215,0.91245,0.9121,0.9124,147500000.0
2007-11-07 05:29:00,0.9124,0.9124,0.91225,0.91225,53800000.0
2007-11-07 05:30:00,0.91225,0.9124,0.91205,0.9124,296000000.0
2007-11-07 05:31:00,0.9124,0.9124,0.91205,0.91205,97000000.0
2007-11-07 05:32:00,0.91205,0.9126,0.91205,0.91255,79200000.0
2007-11-07 05:33:00,0.91255,0.91255,0.9125,0.91255,86600000.0
2007-11-07 05:34:00,0.91255,0.91265,0.91255,0.91265,117200000.0
2007-11-07 05:35:00,0.91265,0.9127,0.91265,0.91265,73700000.0
2007-11-07 05:36:00,0.91265,0.91275,0.91255,0.91255,173800000.0
2007-11-07 05:37:00,0.91255,0.91275,0.9125,0.9127,287400000.0
2007-11-07 05:38:00,0.9127,0.9127,0.91245,0.91245,241800000.0
2007-11-07 05:39:00,0.91245,0.91245,0.91195,0.91195,106500000.0
2007-11-07 05:40:00,0.91195,0.91205,0.91195,0.91205,85600000.0
2007-11-07 05:41:00,0.91205,0.9123,0.9119,0.9123,119600000.0
2007-11-07 05:42:00,0.9123,0.9123,0.91195,0.91205,98800000.0
2007-11-07 05:43:00,0.91205,0.9122,0.91195,0.91195,133600000.0
2007-11-07 05:44:00,0.91195,0.9124,0.91195,0.91205,238300000.0
2007-11-07 05:45:00,0.912,0.91205,0.91195,0.91205,106200000.0
2007-11-07 05:46:00,0.91205,0.91205,0.91195,0.912,108800000.0
2007-11-07 05:47:00,0.912,0.9121,0.91195,0.9121,48700000.0
2007-11-07 05:48:00,0.9121,0.91245,0.91205,0.91245,36900000.0
2007-11-07 05:49:00,0.91245,0.91245,0.9124,0.91245,87000000.0
2007-11-07 05:50:00,0.91245,0.91245,0.9123,0.91245,17700000.0
2007-11-07 05:51:00,0.91225,0.91235,0.91225,0.91235,69200000.0
2007-11-07 05:52:00,0.91235,0.91235,0.91215,0.91235,16200000.0
2007-11-07 05:53:00,0.91235,0.91235,0.91215,0.9122,111900000.0
2007-11-07 05:54:00,0.91215,0.9124,0.912,0.912,160200000.0
2007-11-07 05:55:00,0.912,0.91215,0.912,0.91215,95600000.0
2007-11-07 05:56:00,0.9123,0.91235,0.91215,0.91215,112500000.0
2007-11-07 05:57:00,0.91215,0.91215,0.91195,0.91205,44300000.0
2007-11-07 05:58:00,0.91245,0.91245,0.9119,0.91195,501699998.0
2007-11-07 05:59:00,0.91195,0.9121,0.91195,0.912,87200000.0
2007-11-07 06:00:00,0.912,0.91225,0.912,0.91225,156600000.0
2007-11-07 06:01:00,0.91225,0.9123,0.91215,0.9123,109200000.0
2007-11-07 06:02:00,0.9123,0.9124,0.9123,0.9123,218300000.0
2007-11-07 06:03:00,0.9123,0.9123,0.9116,0.91215,142700000.0
2007-11-07 06:04:00,0.91215,0.91215,0.9116,0.91175,129850000.0
2007-11-07 06:05:00,0.91175,0.91225,0.91165,0.9118,263400000.0
2007-11-07 06:06:00,0.9118,0.91205,0.9118,0.91205,193200000.0
2007-11-07 06:07:00,0.91205,0.91205,0.9118,0.9118,214900000.0
2007-11-07 06:08:00,0.9118,0.9119,0.91175,0.9118,269400000.0
2007-11-07 06:09:00,0.9119,0.9119,0.91175,0.9118,191300000.0
2007-11-07 06:10:00,0.9118,0.91225,0.9118,0.9119,259400000.0
2007-11-07 06:11:00,0.912,0.91265,0.91195,0.9122,459800000.0
2007-11-07 06:12:00,0.9122,0.9124,0.9122,0.91235,171400000.0
2007-11-07 06:13:00,0.91235,0.9124,0.91235,0.9124,146800000.0
2007-11-07 06:14:00,0.9124,0.9124,0.91195,0.912,231045134.0
2007-11-07 06:15:00,0.912,0.91205,0.9118,0.912,138400000.0
2007-11-07 06:16:00,0.912,0.912,0.91175,0.9118,148400000.0
2007-11-07 06:17:00,0.9118,0.9118,0.9117,0.91175,50200000.0
2007-11-07 06:18:00,0.91175,0.9118,0.9117,0.9117,56000000.0
2007-11-07 06:19:00,0.9117,0.91175,0.9116,0.91165,50400000.0
2007-11-07 06:20:00,0.91165,0.91165,0.91135,0.91145,96400000.0
2007-11-07 06:21:00,0.91145,0.91155,0.91045,0.91045,201000000.0
2007-11-07 06:22:00,0.91045,0.91055,0.9103,0.91055,282300000.0
2007-11-07 06:23:00,0.91055,0.91055,0.91005,0.91005,605700000.0
2007-11-07 06:24:00,0.91005,0.9103,0.91005,0.91025,373200000.0
2007-11-07 06:25:00,0.9103,0.91075,0.91025,0.91075,322100000.0
2007-11-07 06:26:00,0.91075,0.9108,0.9107,0.91075,247200000.0
2007-11-07 06:27:00,0.91075,0.91075,0.91035,0.9106,282800000.0
2007-11-07 06:28:00,0.9106,0.9106,0.9106,0.9106,82500000.0
2007-11-07 06:29:00,0.9106,0.9106,0.91055,0.9106,49700000.0
2007-11-07 06:30:00,0.9106,0.9106,0.91025,0.91035,153000000.0
2007-11-07 06:31:00,0.91035,0.9105,0.91025,0.9104,342900000.0
2007-11-07 06:32:00,0.9104,0.9104,0.91005,0.9101,336900000.0
2007-11-07 06:33:00,0.9101,0.9102,0.9101,0.9102,204000000.0
2007-11-07 06:34:00,0.9102,0.9106,0.9102,0.91035,333300000.0
2007-11-07 06:35:00,0.91035,0.91055,0.9102,0.9103,476900000.0
2007-11-07 06:36:00,0.9103,0.91055,0.9103,0.9104,276800000.0
2007-11-07 06:37:00,0.9104,0.9104,0.9104,0.9104,279200000.0
2007-11-07 06:38:00,0.9104,0.9107,0.91035,0.9106,331000000.0
2007-11-07 06:39:00,0.9106,0.9108,0.91045,0.9107,225500000.0
2007-11-07 06:40:00,0.9107,0.9108,0.9107,0.9107,185600000.0
2007-11-07 06:41:00,0.9107,0.91085,0.9107,0.9108,106700000.0
2007-11-07 06:42:00,0.9108,0.911,0.9107,0.9107,273400000.0
2007-11-07 06:43:00,0.9107,0.911,0.9105,0.9105,422200000.0
2007-11-07 06:44:00,0.9105,0.9106,0.91045,0.9105,233800000.0
2007-11-07 06:45:00,0.9105,0.9106,0.9104,0.9104,239400000.0
2007-11-07 06:46:00,0.9104,0.9104,0.9103,0.9103,158400000.0
2007-11-07 06:47:00,0.9103,0.91035,0.9103,0.91035,92000000.0
2007-11-07 06:48:00,0.91035,0.91045,0.9101,0.9103,269200000.0
2007-11-07 06:49:00,0.9103,0.9103,0.91005,0.91005,229400000.0
2007-11-07 06:50:00,0.91005,0.9102,0.91005,0.9102,127600000.0
2007-11-07 06:51:00,0.9102,0.91025,0.91015,0.91025,116600000.0
2007-11-07 06:52:00,0.91025,0.91035,0.9101,0.9103,210400000.0
2007-11-07 06:53:00,0.9103,0.9103,0.9101,0.9101,208800000.0
2007-11-07 06:54:00,0.91005,0.9102,0.90985,0.9102,692600000.0
2007-11-07 06:55:00,0.9102,0.91035,0.91015,0.91035,108500000.0
2007-11-07 06:56:00,0.91035,0.91045,0.9102,0.91035,55000000.0
2007-11-07 06:57:00,0.91035,0.91035,0.9101,0.9102,51800000.0
2007-11-07 06:58:00,0.9102,0.91035,0.91015,0.91015,29900000.0
2007-11-07 06:59:00,0.91015,0.91035,0.91015,0.9102,31100000.0
2007-11-07 07:00:00,0.91025,0.91025,0.91015,0.9102,419400000.0
2007-11-07 07:01:00,0.9102,0.9102,0.91015,0.9102,238300000.0
2007-11-07 07:02:00,0.9102,0.9102,0.9101,0.9102,71200000.0
2007-11-07 07:03:00,0.9102,0.9103,0.9102,0.9103,283200000.0
2007-11-07 07:04:00,0.9103,0.9103,0.91025,0.9103,448800000.0
2007-11-07 07:05:00,0.9103,0.91045,0.91025,0.91045,171300000.0
2007-11-07 07:06:00,0.91045,0.91045,0.91025,0.91035,411400000.0
2007-11-07 07:07:00,0.91035,0.9104,0.9103,0.9104,176100000.0
2007-11-07 07:08:00,0.9104,0.9104,0.9103,0.9103,339300000.0
2007-11-07 07:09:00,0.9103,0.91035,0.9102,0.9103,130600000.0
2007-11-07 07:10:00,0.9103,0.9105,0.9103,0.91035,249600000.0
2007-11-07 07:11:00,0.91035,0.91085,0.91025,0.9106,325800000.0
2007-11-07 07:12:00,0.9106,0.912,0.9106,0.9116,788100000.0
2007-11-07 07:13:00,0.9116,0.9116,0.9116,0.9116,387200000.0
2007-11-07 07:14:00,0.9116,0.91165,0.91115,0.91145,272600000.0
2007-11-07 07:15:00,0.9114,0.91145,0.9106,0.91065,401300000.0
2007-11-07 07:16:00,0.91065,0.91065,0.91035,0.91055,131700000.0
2007-11-07 07:17:00,0.91055,0.91085,0.91045,0.91045,122500000.0
2007-11-07 07:18:00,0.91045,0.91055,0.91045,0.91055,78800000.0
2007-11-07 07:19:00,0.91055,0.91055,0.91035,0.91035,75000000.0
2007-11-07 07:20:00,0.9105,0.91055,0.91035,0.91055,117300000.0
2007-11-07 07:21:00,0.91055,0.91055,0.91045,0.91045,28800000.0
2007-11-07 07:22:00,0.91055,0.91065,0.91035,0.91065,178300000.0
2007-11-07 07:23:00,0.91065,0.91075,0.91055,0.91075,93500000.0
2007-11-07 07:24:00,0.91075,0.91075,0.91045,0.9105,63600000.0
2007-11-07 07:25:00,0.9105,0.91085,0.9105,0.91085,39100000.0
2007-11-07 07:26:00,0.91085,0.91085,0.9105,0.9105,31400000.0
2007-11-07 07:27:00,0.9105,0.9105,0.91035,0.91035,313000000.0
2007-11-07 07:28:00,0.91035,0.9104,0.9103,0.91035,154500000.0
2007-11-07 07:29:00,0.91035,0.91035,0.9095,0.9095,481900000.0
2007-11-07 07:30:00,0.9095,0.9095,0.9093,0.90935,194300000.0
2007-11-07 07:31:00,0.90935,0.90935,0.90875,0.90885,399600000.0
2007-11-07 07:32:00,0.90885,0.9092,0.90875,0.9092,205700000.0
2007-11-07 07:33:00,0.9092,0.9097,0.9092,0.90955,252200000.0
2007-11-07 07:34:00,0.90955,0.90965,0.90955,0.9096,76400000.0
2007-11-07 07:35:00,0.9096,0.90965,0.90955,0.90965,62000000.0
2007-11-07 07:36:00,0.90955,0.90965,0.90955,0.9096,170000000.0
2007-11-07 07:37:00,0.9096,0.91035,0.9096,0.9102,261900000.0
2007-11-07 07:38:00,0.9102,0.91025,0.90945,0.90945,410900000.0
2007-11-07 07:39:00,0.90945,0.90945,0.9094,0.9094,79600000.0
2007-11-07 07:40:00,0.9094,0.9095,0.9094,0.9095,177300000.0
2007-11-07 07:41:00,0.9095,0.9096,0.909,0.90905,237400000.0
2007-11-07 07:42:00,0.90905,0.9094,0.90905,0.9091,213500000.0
2007-11-07 07:43:00,0.9091,0.9092,0.909,0.9092,162500000.0
2007-11-07 07:44:00,0.9092,0.9095,0.90905,0.90905,361600000.0
2007-11-07 07:45:00,0.90905,0.90945,0.90905,0.9093,295700000.0
2007-11-07 07:46:00,0.9093,0.9094,0.90905,0.9094,244500000.0
2007-11-07 07:47:00,0.9094,0.9094,0.90905,0.9091,295500000.0
2007-11-07 07:48:00,0.90925,0.9095,0.90905,0.9092,289300000.0
2007-11-07 07:49:00,0.9092,0.9092,0.90885,0.9089,152300000.0
2007-11-07 07:50:00,0.9089,0.90905,0.9089,0.90895,148200000.0
2007-11-07 07:51:00,0.90895,0.909,0.90895,0.909,124600000.0
2007-11-07 07:52:00,0.909,0.909,0.9088,0.90885,192900000.0
2007-11-07 07:53:00,0.90885,0.909,0.90885,0.909,173400000.0
2007-11-07 07:54:00,0.909,0.909,0.909,0.909,76800000.0
2007-11-07 07:55:00,0.909,0.909,0.90885,0.909,245900000.0
2007-11-07 07:56:00,0.909,0.909,0.9089,0.909,135600000.0
2007-11-07 07:57:00,0.909,0.9092,0.9089,0.9092,201000000.0
2007-11-07 07:58:00,0.9092,0.9095,0.9092,0.90925,197800000.0
2007-11-07 07:59:00,0.90925,0.90945,0.90925,0.90945,78500000.0
2007-11-07 08:00:00,0.90945,0.9095,0.90945,0.90945,38400000.0
2007-11-07 08:01:00,0.90945,0.9095,0.90945,0.90945,88000000.0
2007-11-07 08:02:00,0.90945,0.90945,0.9091,0.9091,28800000.0
2007-11-07 08:03:00,0.9091,0.9091,0.90895,0.90895,120300000.0
2007-11-07 08:04:00,0.90895,0.90915,0.90895,0.90905,97000000.0
2007-11-07 08:05:00,0.90905,0.90905,0.9086,0.90865,362500000.0
2007-11-07 08:06:00,0.90865,0.90865,0.90845,0.90845,84700000.0
2007-11-07 08:07:00,0.90845,0.90855,0.9083,0.9084,124400000.0
2007-11-07 08:08:00,0.9084,0.9084,0.908,0.90825,200900000.0
2007-11-07 08:09:00,0.90825,0.90855,0.90825,0.90845,171300000.0
2007-11-07 08:10:00,0.90845,0.90875,0.90845,0.9085,224200000.0
2007-11-07 08:11:00,0.9085,0.90875,0.9085,0.90865,368000000.0
2007-11-07 08:12:00,0.90865,0.90915,0.90865,0.90915,463700000.0
2007-11-07 08:13:00,0.90915,0.9092,0.9088,0.90905,390600000.0
2007-11-07 08:14:00,0.90905,0.90915,0.9089,0.90915,189600000.0
2007-11-07 08:15:00,0.90915,0.90915,0.90905,0.90905,151600000.0
2007-11-07 08:16:00,0.90905,0.90925,0.909,0.90925,348300000.0
2007-11-07 08:17:00,0.90925,0.90925,0.90915,0.90925,55700000.0
2007-11-07 08:18:00,0.90925,0.9094,0.90925,0.90925,48000000.0
2007-11-07 08:19:00,0.90925,0.90925,0.90915,0.90925,43500000.0
2007-11-07 08:20:00,0.90925,0.90935,0.90925,0.9093,65700000.0
2007-11-07 08:21:00,0.9093,0.90935,0.9093,0.90935,44900000.0
2007-11-07 08:22:00,0.90935,0.90935,0.90925,0.90935,51300000.0
2007-11-07 08:23:00,0.90935,0.90935,0.90925,0.90925,10100000.0
2007-11-07 08:24:00,0.90925,0.90925,0.90915,0.90915,39400000.0
2007-11-07 08:25:00,0.90925,0.90925,0.90855,0.90855,157800000.0
2007-11-07 08:26:00,0.90855,0.90895,0.90855,0.9087,309500000.0
2007-11-07 08:27:00,0.9087,0.909,0.9087,0.90875,135600000.0
2007-11-07 08:28:00,0.90875,0.90875,0.9086,0.90865,39900000.0
2007-11-07 08:29:00,0.90865,0.90875,0.9084,0.90875,50400000.0
2007-11-07 08:30:00,0.90875,0.90875,0.9083,0.9085,180800000.0
2007-11-07 08:31:00,0.9085,0.90855,0.90825,0.9085,288800000.0
2007-11-07 08:32:00,0.9085,0.9085,0.9083,0.9084,269500000.0
2007-11-07 08:33:00,0.9084,0.90865,0.9084,0.90865,168000000.0
2007-11-07 08:34:00,0.90865,0.90865,0.9085,0.9086,145400000.0
2007-11-07 08:35:00,0.9086,0.9086,0.9085,0.9085,140000000.0
2007-11-07 08:36:00,0.9085,0.9086,0.9084,0.9085,284000000.0
2007-11-07 08:37:00,0.9085,0.9085,0.9083,0.9083,404900000.0
2007-11-07 08:38:00,0.9083,0.9089,0.9083,0.9089,497600000.0
2007-11-07 08:39:00,0.90875,0.90895,0.9084,0.9088,300600000.0
2007-11-07 08:40:00,0.9088,0.9088,0.9085,0.9085,282600000.0
2007-11-07 08:41:00,0.9085,0.90855,0.9085,0.90855,148000000.0
2007-11-07 08:42:00,0.90855,0.90855,0.90825,0.9083,92600000.0
2007-11-07 08:43:00,0.9083,0.9084,0.90825,0.90825,218200000.0
2007-11-07 08:44:00,0.90825,0.9083,0.90825,0.9083,349200000.0
2007-11-07 08:45:00,0.9083,0.9084,0.9082,0.9082,245000000.0
2007-11-07 08:46:00,0.9082,0.9084,0.90815,0.9082,354000000.0
2007-11-07 08:47:00,0.9082,0.9083,0.9082,0.9082,251200000.0
2007-11-07 08:48:00,0.9082,0.9082,0.90815,0.9082,172600000.0
2007-11-07 08:49:00,0.90815,0.9082,0.9081,0.90815,128800000.0
2007-11-07 08:50:00,0.90815,0.9082,0.9081,0.9082,118700000.0
2007-11-07 08:51:00,0.9082,0.90825,0.90815,0.9082,112800000.0
2007-11-07 08:52:00,0.9082,0.9085,0.9082,0.9083,273800000.0
2007-11-07 08:53:00,0.90845,0.9088,0.9083,0.90855,340700000.0
2007-11-07 08:54:00,0.90855,0.9088,0.90835,0.90855,65200000.0
2007-11-07 08:55:00,0.90855,0.9086,0.9084,0.9086,95900000.0
2007-11-07 08:56:00,0.9086,0.909,0.9086,0.9086,704100000.0
2007-11-07 08:57:00,0.9086,0.9092,0.9086,0.90915,471000000.0
2007-11-07 08:58:00,0.9093,0.9095,0.90915,0.9095,348300000.0
2007-11-07 08:59:00,0.9095,0.9102,0.9094,0.9097,735600000.0
2007-11-07 09:00:00,0.9097,0.9098,0.9092,0.9092,301900000.0
2007-11-07 09:01:00,0.9092,0.9092,0.90875,0.9089,465500000.0
2007-11-07 09:02:00,0.9089,0.90925,0.9089,0.9091,433200000.0
2007-11-07 09:03:00,0.9091,0.90925,0.90895,0.909,326700000.0
2007-11-07 09:04:00,0.909,0.9091,0.90845,0.9087,386800000.0
2007-11-07 09:05:00,0.9087,0.9089,0.9087,0.9089,411500000.0
2007-11-07 09:06:00,0.9089,0.909,0.90865,0.90865,481900000.0
2007-11-07 09:07:00,0.9087,0.9088,0.9086,0.9086,331800000.0
2007-11-07 09:08:00,0.9086,0.9086,0.90835,0.9084,394300000.0
2007-11-07 09:09:00,0.9084,0.9085,0.90835,0.90845,307500000.0
2007-11-07 09:10:00,0.9085,0.9085,0.90835,0.90835,332700000.0
2007-11-07 09:11:00,0.90835,0.9085,0.90835,0.9084,193300000.0
2007-11-07 09:12:00,0.9084,0.90845,0.9084,0.90845,186500000.0
2007-11-07 09:13:00,0.9084,0.9088,0.9084,0.9087,312800000.0
2007-11-07 09:14:00,0.9087,0.9089,0.9085,0.9087,366000000.0
2007-11-07 09:15:00,0.9087,0.9087,0.9084,0.9086,393200000.0
2007-11-07 09:16:00,0.9086,0.9087,0.9084,0.9085,310500000.0
2007-11-07 09:17:00,0.9085,0.9088,0.9085,0.9087,339200000.0
2007-11-07 09:18:00,0.90865,0.9088,0.9086,0.9087,354400000.0
2007-11-07 09:19:00,0.9087,0.9089,0.9086,0.9088,169200000.0
2007-11-07 09:20:00,0.9087,0.9088,0.9087,0.9088,156700000.0
2007-11-07 09:21:00,0.9088,0.9088,0.9088,0.9088,212000000.0
2007-11-07 09:22:00,0.9088,0.9088,0.9087,0.9088,277000000.0
2007-11-07 09:23:00,0.9088,0.9088,0.9087,0.9088,229600000.0
2007-11-07 09:24:00,0.90885,0.9089,0.9088,0.9088,206900000.0
2007-11-07 09:25:00,0.9088,0.9088,0.90855,0.90865,448700000.0
2007-11-07 09:26:00,0.90865,0.9087,0.90865,0.9087,180000000.0
2007-11-07 09:27:00,0.9087,0.9089,0.9087,0.9087,254400000.0
2007-11-07 09:28:00,0.9087,0.9087,0.9086,0.9087,177300000.0
2007-11-07 09:29:00,0.9087,0.909,0.9086,0.909,147200000.0
2007-11-07 09:30:00,0.90895,0.90965,0.90895,0.90935,526000000.0
2007-11-07 09:31:00,0.90935,0.9094,0.90905,0.90925,423600000.0
2007-11-07 09:32:00,0.90925,0.9093,0.9091,0.90925,201599998.0
2007-11-07 09:33:00,0.9092,0.9092,0.9091,0.9092,264700000.0
2007-11-07 09:34:00,0.9092,0.9093,0.9091,0.9092,336400000.0
2007-11-07 09:35:00,0.9092,0.9094,0.90915,0.9092,188000000.0
2007-11-07 09:36:00,0.9092,0.9094,0.9092,0.9093,322400000.0
2007-11-07 09:37:00,0.9093,0.9093,0.90925,0.9093,230400000.0
2007-11-07 09:38:00,0.9093,0.9094,0.90915,0.90915,201600000.0
2007-11-07 09:39:00,0.90915,0.9093,0.9091,0.9091,192600000.0
2007-11-07 09:40:00,0.9091,0.9096,0.9091,0.9096,366600000.0
2007-11-07 09:41:00,0.9096,0.91045,0.9095,0.9104,641100000.0
2007-11-07 09:42:00,0.9104,0.91075,0.9102,0.9104,676299999.0
2007-11-07 09:43:00,0.9104,0.9107,0.91015,0.91055,1079700005.0
2007-11-07 09:44:00,0.91055,0.91055,0.9103,0.91035,568600000.0
2007-11-07 09:45:00,0.91035,0.91115,0.91035,0.91115,496500000.0
2007-11-07 09:46:00,0.91115,0.91145,0.91085,0.91145,614600000.0
2007-11-07 09:47:00,0.91135,0.91145,0.91115,0.9113,732100000.0
2007-11-07 09:48:00,0.9113,0.9115,0.91115,0.9114,285000000.0
2007-11-07 09:49:00,0.9114,0.9115,0.91055,0.91055,756599999.0
2007-11-07 09:50:00,0.91055,0.911,0.91055,0.91075,398400000.0
2007-11-07 09:51:00,0.91075,0.91075,0.91055,0.91055,670399998.0
2007-11-07 09:52:00,0.91055,0.91055,0.91005,0.91005,503400000.0
2007-11-07 09:53:00,0.91005,0.91015,0.91005,0.91015,499700000.0
2007-11-07 09:54:00,0.91015,0.9105,0.91015,0.9102,158650000.0
2007-11-07 09:55:00,0.9102,0.9105,0.91015,0.9102,541000002.0
2007-11-07 09:56:00,0.9102,0.9102,0.9101,0.9101,197100000.0
2007-11-07 09:57:00,0.9101,0.91025,0.91005,0.91005,257900000.0
2007-11-07 09:58:00,0.91005,0.9106,0.91005,0.9105,253100000.0
2007-11-07 09:59:00,0.9105,0.91055,0.91045,0.9105,191000000.0
2007-11-07 10:00:00,0.9105,0.91065,0.91005,0.91045,849100002.0
2007-11-07 10:01:00,0.91045,0.9107,0.91035,0.9107,129800000.0
2007-11-07 10:02:00,0.9107,0.91135,0.9107,0.9108,555000002.0
2007-11-07 10:03:00,0.9108,0.91145,0.91065,0.91105,548500005.0
2007-11-07 10:04:00,0.91105,0.9117,0.91105,0.91165,451400000.0
2007-11-07 10:05:00,0.9117,0.91195,0.9116,0.9117,251000000.0
2007-11-07 10:06:00,0.9117,0.9117,0.91155,0.9116,139800000.0
2007-11-07 10:07:00,0.9116,0.91185,0.9116,0.91175,67300000.0
2007-11-07 10:08:00,0.91175,0.91185,0.91175,0.9118,111200000.0
2007-11-07 10:09:00,0.9118,0.9118,0.91145,0.91155,93400000.0
2007-11-07 10:10:00,0.91155,0.91155,0.9112,0.9112,302500000.0
2007-11-07 10:11:00,0.9112,0.91125,0.91105,0.91125,54700000.0
2007-11-07 10:12:00,0.91125,0.91125,0.9111,0.9112,128800000.0
2007-11-07 10:13:00,0.9112,0.9118,0.91115,0.9117,441000010.0
2007-11-07 10:14:00,0.9117,0.91225,0.9117,0.91225,155900000.0
2007-11-07 10:15:00,0.91225,0.91265,0.91225,0.91265,264649999.0
2007-11-07 10:16:00,0.91265,0.9127,0.91235,0.9124,351100000.0
2007-11-07 10:17:00,0.9124,0.91245,0.91235,0.9124,164800000.0
2007-11-07 10:18:00,0.9124,0.9124,0.91215,0.91225,107400000.0
2007-11-07 10:19:00,0.91225,0.91235,0.91215,0.91235,115400000.0
2007-11-07 10:20:00,0.91235,0.91255,0.9123,0.91235,152400000.0
2007-11-07 10:21:00,0.91235,0.91255,0.91215,0.9125,336700000.0
2007-11-07 10:22:00,0.9125,0.91255,0.91215,0.91245,255150841.0
2007-11-07 10:23:00,0.91245,0.9125,0.91215,0.9122,166200000.0
2007-11-07 10:24:00,0.9122,0.91235,0.91215,0.91235,276800000.0
2007-11-07 10:25:00,0.91235,0.91255,0.91235,0.91245,298199997.0
2007-11-07 10:26:00,0.9125,0.91265,0.91215,0.9122,302479999.0
2007-11-07 10:27:00,0.91215,0.91225,0.91215,0.91215,151200000.0
2007-11-07 10:28:00,0.91205,0.9121,0.9119,0.9121,100800000.0
2007-11-07 10:29:00,0.9121,0.9121,0.9116,0.9118,319600001.0
2007-11-07 10:30:00,0.9118,0.9118,0.91145,0.91145,186200000.0
2007-11-07 10:31:00,0.91145,0.91145,0.91145,0.91145,86700000.0
2007-11-07 10:32:00,0.91145,0.91155,0.91135,0.91145,272700002.0
2007-11-07 10:33:00,0.91145,0.91145,0.9112,0.9112,111200000.0
2007-11-07 10:34:00,0.9112,0.9112,0.911,0.911,358600000.0
2007-11-07 10:35:00,0.911,0.9111,0.91095,0.9111,59700000.0
2007-11-07 10:36:00,0.9111,0.9115,0.911,0.91145,284300000.0
2007-11-07 10:37:00,0.91145,0.91155,0.91135,0.91155,324800000.0
2007-11-07 10:38:00,0.91155,0.91155,0.9114,0.91145,109800000.0
2007-11-07 10:39:00,0.91145,0.91185,0.91145,0.9116,355600000.0
2007-11-07 10:40:00,0.9116,0.91195,0.9116,0.91195,197900000.0
2007-11-07 10:41:00,0.91195,0.9121,0.91195,0.912,122800000.0
2007-11-07 10:42:00,0.912,0.91205,0.91195,0.91195,67400000.0
2007-11-07 10:43:00,0.91195,0.91215,0.9119,0.91195,166300000.0
2007-11-07 10:44:00,0.91195,0.912,0.9119,0.912,54200000.0
2007-11-07 10:45:00,0.912,0.912,0.9115,0.91185,434700000.0
2007-11-07 10:46:00,0.91185,0.9119,0.91105,0.9111,259700000.0
2007-11-07 10:47:00,0.91105,0.9116,0.911,0.91155,837000001.0
2007-11-07 10:48:00,0.91155,0.91175,0.91145,0.9117,537200000.0
2007-11-07 10:49:00,0.9117,0.9118,0.9117,0.91175,321700000.0
2007-11-07 10:50:00,0.91175,0.9118,0.91175,0.9118,91200000.0
2007-11-07 10:51:00,0.9118,0.9119,0.91175,0.9118,232300000.0
2007-11-07 10:52:00,0.9118,0.91205,0.91175,0.91195,400000000.0
2007-11-07 10:53:00,0.91195,0.91195,0.91175,0.91185,362900000.0
2007-11-07 10:54:00,0.91185,0.91185,0.9115,0.9116,516000000.0
2007-11-07 10:55:00,0.9116,0.91165,0.9114,0.9115,187800000.0
2007-11-07 10:56:00,0.9115,0.91155,0.91115,0.91125,510200000.0
2007-11-07 10:57:00,0.91125,0.91125,0.911,0.91125,397900000.0
2007-11-07 10:58:00,0.91125,0.91155,0.91115,0.9114,490699998.0
2007-11-07 10:59:00,0.9114,0.91145,0.911,0.91115,573400000.0
2007-11-07 11:00:00,0.91115,0.91115,0.9109,0.911,313500000.0
2007-11-07 11:01:00,0.911,0.911,0.9109,0.91095,221500000.0
2007-11-07 11:02:00,0.91095,0.91105,0.91005,0.91015,292600000.0
2007-11-07 11:03:00,0.91015,0.91015,0.90955,0.90965,575700000.0
2007-11-07 11:04:00,0.90975,0.91005,0.90965,0.90995,273099998.0
2007-11-07 11:05:00,0.90995,0.91025,0.90995,0.91025,242200000.0
2007-11-07 11:06:00,0.91025,0.91045,0.91015,0.91025,381100000.0
2007-11-07 11:07:00,0.91025,0.91025,0.90965,0.90965,778900002.0
2007-11-07 11:08:00,0.90965,0.90965,0.90755,0.90765,600500000.0
2007-11-07 11:09:00,0.90765,0.90845,0.9076,0.90835,836699999.0
2007-11-07 11:10:00,0.90835,0.90885,0.9083,0.90885,867099999.0
2007-11-07 11:11:00,0.9088,0.90905,0.90865,0.90905,794300000.0
2007-11-07 11:12:00,0.90905,0.9091,0.909,0.909,384500000.0
2007-11-07 11:13:00,0.909,0.909,0.9083,0.9087,432900001.0
2007-11-07 11:14:00,0.9087,0.9088,0.90775,0.90785,530899995.0
2007-11-07 11:15:00,0.90785,0.90835,0.90765,0.9078,774099998.0
2007-11-07 11:16:00,0.9078,0.90825,0.90765,0.90795,517100000.0
2007-11-07 11:17:00,0.90795,0.90795,0.9067,0.90685,570400000.0
2007-11-07 11:18:00,0.90685,0.90725,0.9068,0.9072,253400000.0
2007-11-07 11:19:00,0.9072,0.9072,0.90695,0.9071,270199999.0
2007-11-07 11:20:00,0.9071,0.9071,0.9063,0.9063,442099999.0
2007-11-07 11:21:00,0.9063,0.9065,0.9062,0.90635,245600000.0
2007-11-07 11:22:00,0.90635,0.90635,0.9057,0.906,473999999.0
2007-11-07 11:23:00,0.906,0.90655,0.906,0.90645,326099998.0
2007-11-07 11:24:00,0.90645,0.9068,0.90625,0.9066,426399999.0
2007-11-07 11:25:00,0.9066,0.9075,0.90655,0.9071,553099997.0
2007-11-07 11:26:00,0.90715,0.90755,0.907,0.90705,269549999.0
2007-11-07 11:27:00,0.90705,0.90715,0.90675,0.907,1282800015.0
2007-11-07 11:28:00,0.907,0.9083,0.907,0.908,430099997.0
2007-11-07 11:29:00,0.908,0.9085,0.908,0.90815,474000004.0
2007-11-07 11:30:00,0.90815,0.90865,0.90815,0.9083,369399999.0
2007-11-07 11:31:00,0.9083,0.90835,0.90795,0.90795,319599999.0
2007-11-07 11:32:00,0.90795,0.908,0.9071,0.90725,454799992.0
2007-11-07 11:33:00,0.90725,0.9075,0.90725,0.9075,178000000.0
2007-11-07 11:34:00,0.90745,0.90745,0.9073,0.90745,157200000.0
2007-11-07 11:35:00,0.9075,0.9079,0.9074,0.9079,150900000.0
2007-11-07 11:36:00,0.9079,0.9087,0.9078,0.9086,157400000.0
2007-11-07 11:37:00,0.9086,0.9089,0.9086,0.9089,475900000.0
2007-11-07 11:38:00,0.9089,0.9089,0.9086,0.9086,106400000.0
2007-11-07 11:39:00,0.9086,0.9086,0.90785,0.9079,475399990.0
2007-11-07 11:40:00,0.9079,0.90795,0.90745,0.90765,1345199997.0
2007-11-07 11:41:00,0.90765,0.9077,0.90655,0.90665,804300000.0
2007-11-07 11:42:00,0.90665,0.90685,0.90655,0.9067,682399988.0
2007-11-07 11:43:00,0.9067,0.907,0.90625,0.90625,318099999.0
2007-11-07 11:44:00,0.90625,0.90665,0.90625,0.90645,702100016.0
2007-11-07 11:45:00,0.90645,0.90675,0.9061,0.90675,380200000.0
2007-11-07 11:46:00,0.90675,0.9079,0.90675,0.90765,539500005.0
2007-11-07 11:47:00,0.90765,0.90775,0.9075,0.90775,181050000.0
2007-11-07 11:48:00,0.9078,0.9082,0.90775,0.90805,578699997.0
2007-11-07 11:49:00,0.90805,0.90815,0.9078,0.90785,541299999.0
2007-11-07 11:50:00,0.90785,0.90825,0.90785,0.90795,430600001.0
2007-11-07 11:51:00,0.908,0.9082,0.9079,0.90795,342600001.0
2007-11-07 11:52:00,0.90795,0.9084,0.90785,0.90835,187200000.0
2007-11-07 11:53:00,0.90835,0.90845,0.90825,0.90835,200899999.0
2007-11-07 11:54:00,0.9083,0.9083,0.9078,0.90785,137800000.0
2007-11-07 11:55:00,0.90785,0.90785,0.90775,0.90785,166000000.0
2007-11-07 11:56:00,0.90785,0.9079,0.9078,0.9078,140900000.0
2007-11-07 11:57:00,0.9078,0.9079,0.9078,0.9078,159800000.0
2007-11-07 11:58:00,0.9078,0.9078,0.90765,0.9077,142300000.0
2007-11-07 11:59:00,0.9077,0.9078,0.90745,0.9077,210400000.0
2007-11-07 12:00:00,0.90775,0.9081,0.90775,0.90805,177300000.0
2007-11-07 12:01:00,0.9081,0.90815,0.90805,0.90815,125500000.0
2007-11-07 12:02:00,0.90815,0.9085,0.90815,0.90835,170400000.0
2007-11-07 12:03:00,0.90835,0.90865,0.9083,0.90865,159500000.0
2007-11-07 12:04:00,0.90865,0.9089,0.90855,0.9089,174700000.0
2007-11-07 12:05:00,0.9089,0.9092,0.90885,0.90915,273800000.0
2007-11-07 12:06:00,0.90915,0.90925,0.9089,0.9091,311700000.0
2007-11-07 12:07:00,0.9091,0.9091,0.90855,0.9089,278200000.0
2007-11-07 12:08:00,0.9089,0.9089,0.9086,0.9087,183550000.0
2007-11-07 12:09:00,0.9087,0.90885,0.9086,0.90885,186300001.0
2007-11-07 12:10:00,0.90885,0.90895,0.9088,0.90885,388800000.0
2007-11-07 12:11:00,0.90885,0.90905,0.9087,0.9088,420000000.0
2007-11-07 12:12:00,0.9088,0.9089,0.9087,0.9089,362499999.0
2007-11-07 12:13:00,0.9089,0.90975,0.9089,0.9092,456940113.0
2007-11-07 12:14:00,0.9092,0.9092,0.90915,0.9092,284200000.0
2007-11-07 12:15:00,0.9092,0.90925,0.909,0.9092,418900000.0
2007-11-07 12:16:00,0.9092,0.90945,0.909,0.909,272699999.0
2007-11-07 12:17:00,0.909,0.90925,0.909,0.9092,129000000.0
2007-11-07 12:18:00,0.9092,0.9092,0.9087,0.9087,178600000.0
2007-11-07 12:19:00,0.9087,0.9095,0.9087,0.9095,347500010.0
2007-11-07 12:20:00,0.9095,0.9095,0.90925,0.90925,115200000.0
2007-11-07 12:21:00,0.90925,0.90945,0.90925,0.90935,131300000.0
2007-11-07 12:22:00,0.90935,0.90955,0.9093,0.9094,242199999.0
2007-11-07 12:23:00,0.9094,0.90965,0.90935,0.9096,182400000.0
2007-11-07 12:24:00,0.90955,0.91,0.9095,0.91,194700000.0
2007-11-07 12:25:00,0.91,0.91015,0.9097,0.9097,164200000.0
2007-11-07 12:26:00,0.9097,0.9097,0.90935,0.90935,153600000.0
2007-11-07 12:27:00,0.90935,0.9097,0.9093,0.9097,162100000.0
2007-11-07 12:28:00,0.9097,0.91015,0.90965,0.90995,209100000.0
2007-11-07 12:29:00,0.90995,0.91015,0.90995,0.91,191600000.0
2007-11-07 12:30:00,0.90995,0.91025,0.90995,0.91015,196900000.0
2007-11-07 12:31:00,0.91015,0.9102,0.91015,0.91015,158300000.0
2007-11-07 12:32:00,0.91015,0.91025,0.91015,0.91015,124800000.0
2007-11-07 12:33:00,0.91015,0.9102,0.9096,0.9099,301600000.0
2007-11-07 12:34:00,0.9099,0.91035,0.9099,0.91035,114400000.0
2007-11-07 12:35:00,0.91035,0.91035,0.9103,0.91035,54100000.0
2007-11-07 12:36:00,0.91035,0.9106,0.9103,0.9103,126900000.0
2007-11-07 12:37:00,0.9103,0.9104,0.90965,0.91025,943450001.0
2007-11-07 12:38:00,0.91025,0.91045,0.91025,0.91035,252600000.0
2007-11-07 12:39:00,0.91035,0.9105,0.9101,0.91035,508399997.0
2007-11-07 12:40:00,0.91035,0.91055,0.91025,0.9103,166000000.0
2007-11-07 12:41:00,0.9103,0.9105,0.9103,0.9104,180300000.0
2007-11-07 12:42:00,0.9104,0.91045,0.91035,0.9104,78200000.0
2007-11-07 12:43:00,0.9104,0.9104,0.90985,0.91,140100000.0
2007-11-07 12:44:00,0.91,0.9101,0.90995,0.91,206700001.0
2007-11-07 12:45:00,0.91,0.91,0.90945,0.9095,140300000.0
2007-11-07 12:46:00,0.9095,0.9095,0.90925,0.9093,166000000.0
2007-11-07 12:47:00,0.9093,0.9095,0.9093,0.9093,136500000.0
2007-11-07 12:48:00,0.9093,0.90955,0.9093,0.90955,308300000.0
2007-11-07 12:49:00,0.90955,0.9098,0.90955,0.9097,243000000.0
2007-11-07 12:50:00,0.9097,0.91005,0.9097,0.90995,142900000.0
2007-11-07 12:51:00,0.90995,0.91015,0.9099,0.9101,195000000.0
2007-11-07 12:52:00,0.9101,0.91025,0.9101,0.91015,137500000.0
2007-11-07 12:53:00,0.91015,0.91015,0.9101,0.9101,172500000.0
2007-11-07 12:54:00,0.9101,0.91025,0.9101,0.9102,184900000.0
2007-11-07 12:55:00,0.9102,0.9102,0.91015,0.91015,335500000.0
2007-11-07 12:56:00,0.91015,0.9105,0.91015,0.91035,337800000.0
2007-11-07 12:57:00,0.91035,0.91065,0.91035,0.9105,211900000.0
2007-11-07 12:58:00,0.9105,0.9105,0.91035,0.91045,235800000.0
2007-11-07 12:59:00,0.9105,0.9105,0.91045,0.91045,128400000.0
2007-11-07 13:00:00,0.91045,0.91055,0.91045,0.91045,243900000.0
2007-11-07 13:01:00,0.91045,0.9105,0.91035,0.91045,191800000.0
2007-11-07 13:02:00,0.91045,0.91055,0.9104,0.91055,136500000.0
2007-11-07 13:03:00,0.91055,0.91065,0.91035,0.91045,201300000.0
2007-11-07 13:04:00,0.91045,0.9105,0.9104,0.9104,111000000.0
2007-11-07 13:05:00,0.9104,0.91045,0.9104,0.91045,26700000.0
2007-11-07 13:06:00,0.91045,0.91045,0.91035,0.91035,124700000.0
2007-11-07 13:07:00,0.9104,0.9104,0.9098,0.9098,189800000.0
2007-11-07 13:08:00,0.9098,0.90995,0.90935,0.9094,438000000.0
2007-11-07 13:09:00,0.90945,0.9098,0.9094,0.9096,138600000.0
2007-11-07 13:10:00,0.9096,0.9097,0.90945,0.9097,105100000.0
2007-11-07 13:11:00,0.9097,0.9097,0.9095,0.9095,101700000.0
2007-11-07 13:12:00,0.9095,0.9095,0.9093,0.9093,183300000.0
2007-11-07 13:13:00,0.9093,0.90945,0.9091,0.9092,300800000.0
2007-11-07 13:14:00,0.9092,0.90925,0.9092,0.9092,227000000.0
2007-11-07 13:15:00,0.9092,0.9092,0.9091,0.9092,176300000.0
2007-11-07 13:16:00,0.9092,0.9092,0.90915,0.90915,172800000.0
2007-11-07 13:17:00,0.90915,0.9093,0.90915,0.9093,157400000.0
2007-11-07 13:18:00,0.9093,0.9093,0.90915,0.9093,470200000.0
2007-11-07 13:19:00,0.9093,0.9096,0.9093,0.9095,433700000.0
2007-11-07 13:20:00,0.9095,0.9096,0.9095,0.9096,260700000.0
2007-11-07 13:21:00,0.9096,0.9096,0.9095,0.9096,319400000.0
2007-11-07 13:22:00,0.9096,0.9096,0.9095,0.9096,337900000.0
2007-11-07 13:23:00,0.9096,0.9096,0.909,0.909,401100000.0
2007-11-07 13:24:00,0.909,0.9093,0.909,0.9093,587800000.0
2007-11-07 13:25:00,0.9093,0.9094,0.90925,0.9094,301200000.0
2007-11-07 13:26:00,0.9094,0.9095,0.90925,0.9095,261600000.0
2007-11-07 13:27:00,0.9095,0.9095,0.9093,0.9093,452300000.0
2007-11-07 13:28:00,0.9093,0.9094,0.9093,0.9094,130100000.0
2007-11-07 13:29:00,0.9094,0.9094,0.90925,0.9093,400600014.0
2007-11-07 13:30:00,0.9093,0.9093,0.9092,0.9092,90100000.0
2007-11-07 13:31:00,0.9092,0.9092,0.909,0.909,286800000.0
2007-11-07 13:32:00,0.909,0.909,0.90875,0.9088,242800000.0
2007-11-07 13:33:00,0.9088,0.90905,0.9088,0.909,176200000.0
2007-11-07 13:34:00,0.909,0.909,0.90875,0.9089,182400000.0
2007-11-07 13:35:00,0.9089,0.909,0.90875,0.90875,203000001.0
2007-11-07 13:36:00,0.90875,0.90875,0.90865,0.9087,711499994.0
2007-11-07 13:37:00,0.9087,0.90875,0.90865,0.90875,257499999.0
2007-11-07 13:38:00,0.90875,0.9088,0.90865,0.90865,124400000.0
2007-11-07 13:39:00,0.90865,0.9088,0.90835,0.9088,141900000.0
2007-11-07 13:40:00,0.9088,0.90885,0.90875,0.90885,69400000.0
2007-11-07 13:41:00,0.90885,0.9089,0.90875,0.90885,127100000.0
2007-11-07 13:42:00,0.9089,0.9089,0.90865,0.9088,247800001.0
2007-11-07 13:43:00,0.9088,0.909,0.9087,0.9088,136600000.0
2007-11-07 13:44:00,0.9088,0.9088,0.90875,0.90875,45600000.0
2007-11-07 13:45:00,0.90875,0.9092,0.90855,0.90915,291500001.0
2007-11-07 13:46:00,0.90915,0.9093,0.90905,0.9092,445999994.0
2007-11-07 13:47:00,0.9092,0.90955,0.90915,0.9095,148100000.0
2007-11-07 13:48:00,0.9095,0.90975,0.90945,0.90955,334699997.0
2007-11-07 13:49:00,0.9095,0.90985,0.90945,0.90955,169300000.0
2007-11-07 13:50:00,0.90955,0.90985,0.9095,0.90955,359900001.0
2007-11-07 13:51:00,0.90955,0.9097,0.90955,0.90965,99300000.0
2007-11-07 13:52:00,0.90965,0.9097,0.9096,0.9097,112200000.0
2007-11-07 13:53:00,0.9097,0.9097,0.9096,0.9096,80800000.0
2007-11-07 13:54:00,0.9096,0.9097,0.9096,0.90965,66600000.0
2007-11-07 13:55:00,0.90965,0.90965,0.9096,0.9096,82400000.0
2007-11-07 13:56:00,0.9096,0.9096,0.90955,0.90955,108300000.0
2007-11-07 13:57:00,0.9096,0.9096,0.90945,0.90945,142100000.0
2007-11-07 13:58:00,0.90945,0.90945,0.90915,0.9094,174400000.0
2007-11-07 13:59:00,0.9094,0.90945,0.9093,0.9094,111800000.0
2007-11-07 14:00:00,0.90945,0.9096,0.9094,0.9096,152600000.0
2007-11-07 14:01:00,0.90955,0.90975,0.90955,0.90975,183380154.0
2007-11-07 14:02:00,0.9096,0.9096,0.90945,0.90945,59100000.0
2007-11-07 14:03:00,0.90945,0.90945,0.909,0.909,348000000.0
2007-11-07 14:04:00,0.90905,0.90905,0.90835,0.90835,333100000.0
2007-11-07 14:05:00,0.90835,0.90855,0.90835,0.9085,188700000.0
2007-11-07 14:06:00,0.9085,0.90865,0.9081,0.90865,273500000.0
2007-11-07 14:07:00,0.90865,0.9089,0.9082,0.90845,1149400000.0
2007-11-07 14:08:00,0.90845,0.90845,0.9082,0.9084,552000003.0
2007-11-07 14:09:00,0.9084,0.90855,0.90815,0.90815,145450000.0
2007-11-07 14:10:00,0.9082,0.9083,0.90805,0.9082,209100000.0
2007-11-07 14:11:00,0.9082,0.90835,0.90815,0.90815,125500000.0
2007-11-07 14:12:00,0.90815,0.90845,0.90815,0.9084,147000000.0
2007-11-07 14:13:00,0.9084,0.9086,0.90835,0.90855,166600000.0
2007-11-07 14:14:00,0.90855,0.90865,0.9081,0.9082,320500001.0
2007-11-07 14:15:00,0.9082,0.9082,0.9078,0.90785,180800000.0
2007-11-07 14:16:00,0.90785,0.90785,0.90775,0.9078,119400000.0
2007-11-07 14:17:00,0.9078,0.9078,0.9066,0.9066,317899999.0
2007-11-07 14:18:00,0.9066,0.9072,0.9064,0.907,433699999.0
2007-11-07 14:19:00,0.907,0.90745,0.907,0.9071,190700000.0
2007-11-07 14:20:00,0.9071,0.90735,0.9071,0.9072,243700000.0
2007-11-07 14:21:00,0.9072,0.9077,0.9072,0.9077,343500000.0
2007-11-07 14:22:00,0.9077,0.9082,0.9076,0.90815,269900000.0
2007-11-07 14:23:00,0.90815,0.90815,0.908,0.9081,477900006.0
2007-11-07 14:24:00,0.9081,0.90815,0.90805,0.90815,124000000.0
2007-11-07 14:25:00,0.90815,0.90825,0.90815,0.90825,22000000.0
2007-11-07 14:26:00,0.90825,0.9083,0.9082,0.90825,130400000.0
2007-11-07 14:27:00,0.90825,0.9085,0.90825,0.9085,147200000.0
2007-11-07 14:28:00,0.9085,0.9094,0.9085,0.9092,399800000.0
2007-11-07 14:29:00,0.9092,0.90925,0.90915,0.9092,232800000.0
2007-11-07 14:30:00,0.9092,0.90935,0.90845,0.90935,318100001.0
2007-11-07 14:31:00,0.90935,0.9094,0.90925,0.9094,130699996.0
2007-11-07 14:32:00,0.9094,0.90945,0.9093,0.90935,172700000.0
2007-11-07 14:33:00,0.90935,0.9094,0.90885,0.90895,279500000.0
2007-11-07 14:34:00,0.90895,0.9091,0.90895,0.909,225200000.0
2007-11-07 14:35:00,0.909,0.909,0.909,0.909,118900000.0
2007-11-07 14:36:00,0.909,0.909,0.909,0.909,21800000.0
2007-11-07 14:37:00,0.909,0.909,0.909,0.909,64100000.0
2007-11-07 14:38:00,0.909,0.9091,0.909,0.909,132000000.0
2007-11-07 14:39:00,0.909,0.90905,0.909,0.90905,115000000.0
2007-11-07 14:40:00,0.90905,0.90905,0.9087,0.90875,626600001.0
2007-11-07 14:41:00,0.90875,0.90875,0.90865,0.9087,48800000.0
2007-11-07 14:42:00,0.90875,0.909,0.9087,0.909,342600000.0
2007-11-07 14:43:00,0.909,0.909,0.9089,0.90895,234200000.0
2007-11-07 14:44:00,0.90895,0.909,0.90885,0.909,337400000.0
2007-11-07 14:45:00,0.909,0.909,0.90895,0.90895,158400000.0
2007-11-07 14:46:00,0.90895,0.90905,0.90895,0.909,121700000.0
2007-11-07 14:47:00,0.909,0.90915,0.90885,0.90905,203700000.0
2007-11-07 14:48:00,0.90905,0.90945,0.90905,0.90945,277100000.0
2007-11-07 14:49:00,0.90945,0.9096,0.9092,0.9095,221000000.0
2007-11-07 14:50:00,0.90955,0.90965,0.9092,0.9092,309000000.0
2007-11-07 14:51:00,0.9092,0.90935,0.90885,0.90885,366000000.0
2007-11-07 14:52:00,0.90885,0.90895,0.90865,0.90885,496499998.0
2007-11-07 14:53:00,0.90885,0.90895,0.90875,0.9088,321300000.0
2007-11-07 14:54:00,0.9088,0.90885,0.90865,0.9087,278000000.0
2007-11-07 14:55:00,0.9087,0.90895,0.9087,0.90895,189800000.0
2007-11-07 14:56:00,0.9089,0.9089,0.9083,0.90835,226100000.0
2007-11-07 14:57:00,0.90835,0.90845,0.908,0.908,282838236.0
2007-11-07 14:58:00,0.908,0.9081,0.90775,0.90775,337200000.0
2007-11-07 14:59:00,0.90775,0.90785,0.90745,0.9076,337750000.0
2007-11-07 15:00:00,0.9076,0.90765,0.9075,0.90765,248800000.0
2007-11-07 15:01:00,0.90765,0.9077,0.9075,0.9076,226700000.0
2007-11-07 15:02:00,0.9076,0.90765,0.90735,0.90755,237600000.0
2007-11-07 15:03:00,0.90755,0.9077,0.90755,0.90755,317700000.0
2007-11-07 15:04:00,0.90755,0.90755,0.90675,0.90695,471599998.0
2007-11-07 15:05:00,0.90685,0.90705,0.9065,0.9068,408100000.0
2007-11-07 15:06:00,0.9068,0.90765,0.9068,0.9076,336150000.0
2007-11-07 15:07:00,0.9076,0.90765,0.90675,0.90715,431400000.0
2007-11-07 15:08:00,0.90715,0.90755,0.90715,0.90755,149800000.0
2007-11-07 15:09:00,0.90755,0.90775,0.9075,0.9077,448800000.0
2007-11-07 15:10:00,0.9077,0.90795,0.90735,0.9079,438000000.0
2007-11-07 15:11:00,0.9079,0.90795,0.90755,0.9079,893099996.0
2007-11-07 15:12:00,0.9079,0.908,0.90755,0.9078,535000000.0
2007-11-07 15:13:00,0.9078,0.9079,0.90675,0.90725,597500001.0
2007-11-07 15:14:00,0.90725,0.9077,0.907,0.907,380900000.0
2007-11-07 15:15:00,0.907,0.90815,0.907,0.9076,476700000.0
2007-11-07 15:16:00,0.9076,0.90815,0.9076,0.90815,230600000.0
2007-11-07 15:17:00,0.90815,0.90825,0.9077,0.9078,633600000.0
2007-11-07 15:18:00,0.9078,0.9083,0.90755,0.9083,335195743.0
2007-11-07 15:19:00,0.9083,0.90865,0.90825,0.9085,432800000.0
2007-11-07 15:20:00,0.9085,0.90925,0.9084,0.90915,681400002.0
2007-11-07 15:21:00,0.90925,0.9098,0.90915,0.90975,1470400001.0
2007-11-07 15:22:00,0.9098,0.91005,0.9097,0.91005,1349999999.0
2007-11-07 15:23:00,0.91005,0.91135,0.91005,0.91135,751600000.0
2007-11-07 15:24:00,0.91125,0.91125,0.9108,0.91115,569300000.0
2007-11-07 15:25:00,0.91115,0.91165,0.91115,0.91135,684200000.0
2007-11-07 15:26:00,0.91135,0.91135,0.9108,0.9108,856800000.0
2007-11-07 15:27:00,0.9108,0.9108,0.91045,0.91045,688573330.0
2007-11-07 15:28:00,0.91045,0.9107,0.91035,0.91035,471766685.0
2007-11-07 15:29:00,0.91035,0.91035,0.90965,0.90985,1323799999.0
2007-11-07 15:30:00,0.90985,0.91075,0.90985,0.91065,417778926.0
2007-11-07 15:31:00,0.9107,0.9112,0.9107,0.9108,391550000.0
2007-11-07 15:32:00,0.9108,0.91095,0.9102,0.91075,386099999.0
2007-11-07 15:33:00,0.91075,0.91075,0.91035,0.91065,701020619.0
2007-11-07 15:34:00,0.91065,0.91105,0.91065,0.91095,1003100014.0
2007-11-07 15:35:00,0.91095,0.91125,0.91095,0.91095,1066328239.0
2007-11-07 15:36:00,0.91095,0.91105,0.9107,0.91085,1552700001.0
2007-11-07 15:37:00,0.91085,0.9111,0.91085,0.9111,709500000.0
2007-11-07 15:38:00,0.9111,0.91135,0.9111,0.91135,584100000.0
2007-11-07 15:39:00,0.91135,0.91135,0.9111,0.91115,392700000.0
2007-11-07 15:40:00,0.91115,0.9116,0.91115,0.9114,356100000.0
2007-11-07 15:41:00,0.9114,0.9114,0.91115,0.91115,319200000.0
2007-11-07 15:42:00,0.91115,0.91115,0.9108,0.9108,313200000.0
2007-11-07 15:43:00,0.9108,0.9108,0.91025,0.91045,491799999.0
2007-11-07 15:44:00,0.91045,0.91075,0.91035,0.9104,317200000.0
2007-11-07 15:45:00,0.9105,0.9105,0.90975,0.9098,687640729.0
2007-11-07 15:46:00,0.9098,0.91015,0.90965,0.9098,497300001.0
2007-11-07 15:47:00,0.9098,0.91015,0.90975,0.9101,442900000.0
2007-11-07 15:48:00,0.9101,0.9104,0.9101,0.91035,244967765.0
2007-11-07 15:49:00,0.9104,0.9109,0.91015,0.91085,296500001.0
2007-11-07 15:50:00,0.91085,0.911,0.91075,0.91075,392000000.0
2007-11-07 15:51:00,0.91075,0.91095,0.91075,0.91085,452300000.0
2007-11-07 15:52:00,0.91085,0.91095,0.91075,0.9108,438900000.0
2007-11-07 15:53:00,0.9108,0.911,0.91075,0.9108,226200000.0
2007-11-07 15:54:00,0.9108,0.911,0.9108,0.911,312600000.0
2007-11-07 15:55:00,0.911,0.91135,0.911,0.91135,850900002.0
2007-11-07 15:56:00,0.91125,0.91165,0.91125,0.9116,719499998.0
2007-11-07 15:57:00,0.9116,0.9117,0.9115,0.91165,809900000.0
2007-11-07 15:58:00,0.91175,0.9118,0.91145,0.9115,612000000.0
2007-11-07 15:59:00,0.9115,0.91175,0.91145,0.91175,401600001.0
2007-11-07 16:00:00,0.91175,0.91225,0.91175,0.91225,703500000.0
2007-11-07 16:01:00,0.91225,0.91225,0.9118,0.91195,986199999.0
2007-11-07 16:02:00,0.91195,0.91225,0.91195,0.91215,728000000.0
2007-11-07 16:03:00,0.91215,0.9124,0.912,0.9123,594799999.0
2007-11-07 16:04:00,0.9123,0.91275,0.91195,0.91275,608500000.0
2007-11-07 16:05:00,0.91275,0.91285,0.91255,0.9127,855600000.0
2007-11-07 16:06:00,0.91265,0.91275,0.91255,0.9126,679000000.0
2007-11-07 16:07:00,0.9126,0.91275,0.91255,0.91265,189291252.0
2007-11-07 16:08:00,0.91265,0.91335,0.91265,0.91325,942600000.0
2007-11-07 16:09:00,0.91325,0.9136,0.91305,0.9136,562494570.0
2007-11-07 16:10:00,0.9136,0.9137,0.91295,0.91325,411494594.0
2007-11-07 16:11:00,0.91325,0.91325,0.9129,0.9129,480330000.0
2007-11-07 16:12:00,0.9129,0.913,0.91245,0.91255,1033163624.0
2007-11-07 16:13:00,0.91255,0.91255,0.9124,0.9125,700500000.0
2007-11-07 16:14:00,0.9125,0.9127,0.91205,0.9127,484700000.0
2007-11-07 16:15:00,0.91265,0.91275,0.91245,0.9127,450400000.0
2007-11-07 16:16:00,0.9127,0.913,0.9127,0.9128,279000000.0
2007-11-07 16:17:00,0.9128,0.91315,0.9128,0.91295,344800000.0
2007-11-07 16:18:00,0.91295,0.91305,0.91275,0.91295,1009300000.0
2007-11-07 16:19:00,0.91295,0.91315,0.91275,0.913,979400001.0
2007-11-07 16:20:00,0.913,0.91325,0.913,0.91315,507800000.0
2007-11-07 16:21:00,0.91315,0.9136,0.91315,0.91355,807894024.0
2007-11-07 16:22:00,0.9136,0.91455,0.9136,0.91435,729500000.0
2007-11-07 16:23:00,0.9144,0.91445,0.9142,0.91435,1073800000.0
2007-11-07 16:24:00,0.9143,0.9153,0.9143,0.9152,799599999.0
2007-11-07 16:25:00,0.9152,0.91535,0.9149,0.91495,878800002.0
2007-11-07 16:26:00,0.91495,0.91515,0.91485,0.9151,779400000.0
2007-11-07 16:27:00,0.9151,0.91525,0.9148,0.91515,712100000.0
2007-11-07 16:28:00,0.91515,0.91535,0.9151,0.91535,542100000.0
2007-11-07 16:29:00,0.91535,0.91605,0.9153,0.91545,912300000.0
2007-11-07 16:30:00,0.91545,0.91565,0.9152,0.91525,640300000.0
2007-11-07 16:31:00,0.9153,0.91545,0.915,0.91525,518600000.0
2007-11-07 16:32:00,0.91525,0.91525,0.915,0.91505,739300000.0
2007-11-07 16:33:00,0.915,0.91505,0.9148,0.9149,428500000.0
2007-11-07 16:34:00,0.9149,0.915,0.91475,0.91475,493100000.0
2007-11-07 16:35:00,0.91475,0.91485,0.91465,0.9147,584000000.0
2007-11-07 16:36:00,0.9147,0.9148,0.91455,0.9146,489500000.0
2007-11-07 16:37:00,0.9146,0.91475,0.91455,0.91465,510500000.0
2007-11-07 16:38:00,0.91465,0.91475,0.9145,0.91465,929700000.0
2007-11-07 16:39:00,0.91465,0.91475,0.9143,0.9143,463400000.0
2007-11-07 16:40:00,0.9143,0.9145,0.9143,0.9143,407900000.0
2007-11-07 16:41:00,0.9143,0.9143,0.9138,0.9141,464664540.0
2007-11-07 16:42:00,0.9141,0.9143,0.91405,0.91425,250900000.0
2007-11-07 16:43:00,0.91425,0.91425,0.91405,0.9141,222600000.0
2007-11-07 16:44:00,0.9141,0.91425,0.91405,0.91425,372000000.0
2007-11-07 16:45:00,0.91425,0.9143,0.91405,0.9141,727699996.0
2007-11-07 16:46:00,0.9141,0.91435,0.914,0.91415,476400000.0
2007-11-07 16:47:00,0.91415,0.91485,0.91415,0.91465,432100000.0
2007-11-07 16:48:00,0.91465,0.9151,0.91455,0.9151,356500000.0
2007-11-07 16:49:00,0.9151,0.9153,0.91505,0.91525,305300001.0
2007-11-07 16:50:00,0.91525,0.91535,0.91495,0.91505,346600000.0
2007-11-07 16:51:00,0.915,0.91515,0.9148,0.91515,397400001.0
2007-11-07 16:52:00,0.91515,0.9156,0.91505,0.9156,290100000.0
2007-11-07 16:53:00,0.9156,0.916,0.9156,0.91565,343700000.0
2007-11-07 16:54:00,0.91565,0.91565,0.91535,0.91535,316300000.0
2007-11-07 16:55:00,0.9154,0.91575,0.91525,0.91565,267934972.0
2007-11-07 16:56:00,0.91565,0.91585,0.91555,0.9157,319500000.0
2007-11-07 16:57:00,0.9157,0.9158,0.91545,0.9155,345199999.0
2007-11-07 16:58:00,0.9155,0.91565,0.91515,0.91515,248600000.0
2007-11-07 16:59:00,0.9151,0.9152,0.91455,0.91455,824800001.0
2007-11-07 17:00:00,0.91455,0.915,0.9145,0.91495,412500000.0
2007-11-07 17:01:00,0.91495,0.91505,0.91485,0.91485,261237134.0
2007-11-07 17:02:00,0.91485,0.9149,0.91465,0.9148,228000001.0
2007-11-07 17:03:00,0.9148,0.9149,0.91465,0.91475,252300000.0
2007-11-07 17:04:00,0.91475,0.91475,0.91435,0.9144,308700000.0
2007-11-07 17:05:00,0.9144,0.9146,0.91415,0.9142,336050000.0
2007-11-07 17:06:00,0.9142,0.9143,0.91405,0.9143,223900000.0
2007-11-07 17:07:00,0.9143,0.9143,0.91415,0.91425,673200000.0
2007-11-07 17:08:00,0.91425,0.91425,0.91375,0.91375,495199999.0
2007-11-07 17:09:00,0.91385,0.91395,0.91365,0.9139,685400002.0
2007-11-07 17:10:00,0.91385,0.9139,0.9137,0.9137,537800000.0
2007-11-07 17:11:00,0.9137,0.91415,0.9137,0.91415,160650000.0
2007-11-07 17:12:00,0.91415,0.9143,0.91385,0.91395,305099999.0
2007-11-07 17:13:00,0.91395,0.914,0.91375,0.9138,184300000.0
2007-11-07 17:14:00,0.9138,0.91425,0.9138,0.91425,273300000.0
2007-11-07 17:15:00,0.91425,0.9144,0.91415,0.91435,437300000.0
2007-11-07 17:16:00,0.91435,0.9147,0.9143,0.9146,178200000.0
2007-11-07 17:17:00,0.9146,0.91475,0.9146,0.9147,426650000.0
2007-11-07 17:18:00,0.91475,0.91505,0.9146,0.91495,277099999.0
2007-11-07 17:19:00,0.91495,0.91535,0.91495,0.91525,291000000.0
2007-11-07 17:20:00,0.91525,0.91575,0.91515,0.91525,421600000.0
2007-11-07 17:21:00,0.9153,0.91545,0.91525,0.9153,342300000.0
2007-11-07 17:22:00,0.9153,0.91535,0.9153,0.91535,128400000.0
2007-11-07 17:23:00,0.91535,0.9155,0.9153,0.9155,330000000.0
2007-11-07 17:24:00,0.9155,0.9156,0.9154,0.91555,268400000.0
2007-11-07 17:25:00,0.91555,0.91585,0.91535,0.91585,614200000.0
2007-11-07 17:26:00,0.91595,0.9165,0.91585,0.91615,422800000.0
2007-11-07 17:27:00,0.91615,0.91615,0.91595,0.916,442900000.0
2007-11-07 17:28:00,0.916,0.9163,0.91585,0.91625,569200000.0
2007-11-07 17:29:00,0.91625,0.9163,0.916,0.9162,536600000.0
2007-11-07 17:30:00,0.9162,0.91645,0.91585,0.9159,458200000.0
2007-11-07 17:31:00,0.9159,0.9161,0.91575,0.91585,742500000.0
2007-11-07 17:32:00,0.9159,0.91615,0.91585,0.9161,454200000.0
2007-11-07 17:33:00,0.9161,0.9161,0.9159,0.916,515000000.0
2007-11-07 17:34:00,0.916,0.91685,0.916,0.9168,555900000.0
2007-11-07 17:35:00,0.9168,0.91745,0.9168,0.917,628200000.0
2007-11-07 17:36:00,0.91705,0.9174,0.91695,0.9172,534900001.0
2007-11-07 17:37:00,0.9172,0.91735,0.917,0.91725,520900000.0
2007-11-07 17:38:00,0.9172,0.9173,0.9171,0.9172,466900000.0
2007-11-07 17:39:00,0.9172,0.91785,0.91715,0.9178,471100000.0
2007-11-07 17:40:00,0.9178,0.91795,0.9176,0.91785,395900000.0
2007-11-07 17:41:00,0.91785,0.91825,0.91785,0.91815,520799999.0
2007-11-07 17:42:00,0.91815,0.91815,0.91755,0.9176,383900000.0
2007-11-07 17:43:00,0.9176,0.9177,0.9175,0.9176,291500000.0
2007-11-07 17:44:00,0.9176,0.91785,0.9176,0.91775,354400000.0
2007-11-07 17:45:00,0.91775,0.91775,0.91735,0.9175,255600000.0
2007-11-07 17:46:00,0.9175,0.91765,0.91745,0.9176,357700000.0
2007-11-07 17:47:00,0.9176,0.9177,0.91745,0.9176,653700000.0
2007-11-07 17:48:00,0.9176,0.91765,0.91735,0.9174,239000002.0
2007-11-07 17:49:00,0.9174,0.9175,0.91725,0.91725,257000000.0
2007-11-07 17:50:00,0.91725,0.91745,0.9171,0.91745,640800000.0
2007-11-07 17:51:00,0.91735,0.9174,0.9171,0.9172,622100000.0
2007-11-07 17:52:00,0.9172,0.9172,0.91685,0.91695,1150200000.0
2007-11-07 17:53:00,0.91695,0.91705,0.91675,0.91675,710000000.0
2007-11-07 17:54:00,0.91675,0.91675,0.9166,0.9166,795700000.0
2007-11-07 17:55:00,0.9166,0.9166,0.9163,0.9164,777600000.0
2007-11-07 17:56:00,0.9164,0.9164,0.9161,0.91615,719400000.0
2007-11-07 17:57:00,0.91615,0.9165,0.9161,0.9165,645400000.0
2007-11-07 17:58:00,0.9165,0.91665,0.91635,0.91655,702500000.0
2007-11-07 17:59:00,0.91655,0.9166,0.91595,0.91595,769900000.0
2007-11-07 18:00:00,0.91595,0.9165,0.91585,0.9164,530100000.0
2007-11-07 18:01:00,0.9164,0.91645,0.916,0.9161,651500000.0
2007-11-07 18:02:00,0.9161,0.9161,0.9159,0.91595,1112100000.0
2007-11-07 18:03:00,0.91595,0.9163,0.9159,0.91605,1039399994.0
2007-11-07 18:04:00,0.91605,0.9162,0.91605,0.9161,389700000.0
2007-11-07 18:05:00,0.9161,0.9162,0.91585,0.91585,468800000.0
2007-11-07 18:06:00,0.91585,0.91595,0.9158,0.91585,529800000.0
2007-11-07 18:07:00,0.91585,0.91595,0.9158,0.91585,300100000.0
2007-11-07 18:08:00,0.91585,0.91595,0.9158,0.91595,563000000.0
2007-11-07 18:09:00,0.91595,0.91595,0.91575,0.91575,419000000.0
2007-11-07 18:10:00,0.91575,0.91595,0.91575,0.91585,392900000.0
2007-11-07 18:11:00,0.91585,0.91595,0.9158,0.91595,433500000.0
2007-11-07 18:12:00,0.91595,0.9162,0.91565,0.91565,562600000.0
2007-11-07 18:13:00,0.91545,0.9158,0.91505,0.9157,838569778.0
2007-11-07 18:14:00,0.91565,0.91585,0.9155,0.91575,853900001.0
2007-11-07 18:15:00,0.91575,0.91575,0.91535,0.91535,1377499994.0
2007-11-07 18:16:00,0.91535,0.91605,0.91535,0.91605,1185599994.0
2007-11-07 18:17:00,0.916,0.91605,0.91575,0.91605,692200000.0
2007-11-07 18:18:00,0.91605,0.9161,0.91595,0.9161,754899999.0
2007-11-07 18:19:00,0.9161,0.91615,0.9161,0.9161,600300000.0
2007-11-07 18:20:00,0.9161,0.9162,0.9161,0.91615,211200000.0
2007-11-07 18:21:00,0.91615,0.9162,0.91615,0.91615,72000000.0
2007-11-07 18:22:00,0.91615,0.91615,0.91595,0.91595,267600000.0
2007-11-07 18:23:00,0.916,0.9164,0.916,0.9162,98800000.0
2007-11-07 18:24:00,0.9162,0.9162,0.91615,0.9162,211300000.0
2007-11-07 18:25:00,0.9162,0.91625,0.91605,0.91605,226900000.0
2007-11-07 18:26:00,0.91605,0.9163,0.91605,0.91625,325000000.0
2007-11-07 18:27:00,0.91625,0.9163,0.91625,0.9163,320200000.0
2007-11-07 18:28:00,0.9163,0.91635,0.9162,0.91625,315363566.0
2007-11-07 18:29:00,0.91625,0.91665,0.91625,0.91655,595000000.0
2007-11-07 18:30:00,0.91655,0.9167,0.9165,0.9165,217800000.0
2007-11-07 18:31:00,0.9165,0.91715,0.9165,0.91715,312100000.0
2007-11-07 18:32:00,0.9171,0.91745,0.917,0.9173,284300000.0
2007-11-07 18:33:00,0.9173,0.91805,0.9173,0.91805,366000001.0
2007-11-07 18:34:00,0.91805,0.9181,0.9176,0.91765,364000000.0
2007-11-07 18:35:00,0.91765,0.91775,0.91755,0.9177,675200001.0
2007-11-07 18:36:00,0.9177,0.9179,0.91765,0.91775,319800000.0
2007-11-07 18:37:00,0.91775,0.9178,0.91765,0.91775,435100000.0
2007-11-07 18:38:00,0.91775,0.91775,0.9175,0.9177,545100001.0
2007-11-07 18:39:00,0.9177,0.91805,0.91765,0.91805,867699999.0
2007-11-07 18:40:00,0.91805,0.91855,0.91795,0.9181,1130600004.0
2007-11-07 18:41:00,0.9181,0.91825,0.91795,0.91825,595650000.0
2007-11-07 18:42:00,0.91825,0.91825,0.9181,0.91815,428300000.0
2007-11-07 18:43:00,0.91815,0.9182,0.91805,0.91815,642400000.0
2007-11-07 18:44:00,0.91815,0.91855,0.9181,0.9185,496400000.0
2007-11-07 18:45:00,0.9185,0.91855,0.91825,0.91825,467800000.0
2007-11-07 18:46:00,0.91825,0.9183,0.9182,0.9182,162300000.0
2007-11-07 18:47:00,0.9182,0.9182,0.91775,0.91785,447300000.0
2007-11-07 18:48:00,0.91785,0.91795,0.91785,0.91785,361100000.0
2007-11-07 18:49:00,0.91785,0.91785,0.91745,0.9175,496400000.0
2007-11-07 18:50:00,0.9175,0.9176,0.91715,0.91715,604700000.0
2007-11-07 18:51:00,0.91715,0.91725,0.91715,0.91715,173900000.0
2007-11-07 18:52:00,0.91715,0.91715,0.91695,0.91695,586200001.0
2007-11-07 18:53:00,0.91695,0.91705,0.9169,0.9169,489400000.0
2007-11-07 18:54:00,0.9169,0.9172,0.91685,0.91695,639699999.0
2007-11-07 18:55:00,0.91695,0.91695,0.9168,0.91685,1053200000.0
2007-11-07 18:56:00,0.91685,0.91685,0.91655,0.91665,742600000.0
2007-11-07 18:57:00,0.91665,0.9167,0.91645,0.9165,875300000.0
2007-11-07 18:58:00,0.9165,0.9166,0.91645,0.91645,578500000.0
2007-11-07 18:59:00,0.91645,0.91675,0.91645,0.9167,655900000.0
2007-11-07 19:00:00,0.9167,0.9172,0.9167,0.91685,871600000.0
2007-11-07 19:01:00,0.91685,0.91685,0.9168,0.91685,432000000.0
2007-11-07 19:02:00,0.91685,0.917,0.91685,0.91695,554400000.0
2007-11-07 19:03:00,0.91695,0.9171,0.9169,0.91705,245600000.0
2007-11-07 19:04:00,0.91705,0.91705,0.9169,0.91695,225200000.0
2007-11-07 19:05:00,0.91695,0.91695,0.91695,0.91695,271500000.0
2007-11-07 19:06:00,0.917,0.91755,0.917,0.91745,488100000.0
2007-11-07 19:07:00,0.91745,0.9178,0.91745,0.9178,548700000.0
2007-11-07 19:08:00,0.9178,0.9178,0.9174,0.91755,468500000.0
2007-11-07 19:09:00,0.91755,0.91765,0.91745,0.91745,545100000.0
2007-11-07 19:10:00,0.91745,0.91755,0.91735,0.91745,171100000.0
2007-11-07 19:11:00,0.91745,0.91745,0.91715,0.91745,333300000.0
2007-11-07 19:12:00,0.91735,0.9175,0.9172,0.9175,570600002.0
2007-11-07 19:13:00,0.9175,0.9175,0.91735,0.91745,323100000.0
2007-11-07 19:14:00,0.91745,0.91745,0.91725,0.9173,403100000.0
2007-11-07 19:15:00,0.9173,0.91765,0.9171,0.9176,324200000.0
2007-11-07 19:16:00,0.9176,0.9176,0.91755,0.9176,304000000.0
2007-11-07 19:17:00,0.9176,0.9176,0.91745,0.9175,428100000.0
2007-11-07 19:18:00,0.9175,0.9175,0.91725,0.9173,465600000.0
2007-11-07 19:19:00,0.9173,0.9174,0.91725,0.9174,382700000.0
2007-11-07 19:20:00,0.9174,0.9175,0.9173,0.91735,395800000.0
2007-11-07 19:21:00,0.91735,0.9174,0.91715,0.91715,247800000.0
2007-11-07 19:22:00,0.91715,0.91715,0.91705,0.9171,562400000.0
2007-11-07 19:23:00,0.91715,0.91745,0.917,0.917,422900000.0
2007-11-07 19:24:00,0.917,0.9171,0.917,0.917,337200000.0
2007-11-07 19:25:00,0.917,0.91715,0.917,0.91705,146300000.0
2007-11-07 19:26:00,0.91705,0.9175,0.91705,0.9173,427700001.0
2007-11-07 19:27:00,0.9173,0.9173,0.917,0.917,469000000.0
2007-11-07 19:28:00,0.917,0.917,0.9167,0.91685,262500000.0
2007-11-07 19:29:00,0.91685,0.91705,0.9167,0.9167,174000000.0
2007-11-07 19:30:00,0.9167,0.91675,0.91665,0.9167,284200000.0
2007-11-07 19:31:00,0.9167,0.91675,0.9167,0.91675,181200000.0
2007-11-07 19:32:00,0.91675,0.91695,0.91675,0.91695,370200000.0
2007-11-07 19:33:00,0.91695,0.91695,0.91655,0.9166,108900000.0
2007-11-07 19:34:00,0.9166,0.91715,0.9166,0.917,765900000.0
2007-11-07 19:35:00,0.917,0.91715,0.91695,0.9171,676900000.0
2007-11-07 19:36:00,0.9171,0.91735,0.9171,0.91735,686600000.0
2007-11-07 19:37:00,0.91735,0.91745,0.91735,0.9174,339000000.0
2007-11-07 19:38:00,0.9174,0.9175,0.9174,0.9175,380900000.0
2007-11-07 19:39:00,0.9175,0.91765,0.9175,0.9176,553500001.0
2007-11-07 19:40:00,0.9176,0.9178,0.9176,0.9176,610800000.0
2007-11-07 19:41:00,0.9176,0.9177,0.91755,0.9177,570800000.0
2007-11-07 19:42:00,0.9177,0.9179,0.9177,0.9179,504400000.0
2007-11-07 19:43:00,0.9178,0.9178,0.91775,0.91775,266400000.0
2007-11-07 19:44:00,0.91775,0.91775,0.9175,0.9176,445600000.0
2007-11-07 19:45:00,0.9176,0.9176,0.9174,0.9175,541300000.0
2007-11-07 19:46:00,0.9175,0.9175,0.91715,0.9172,583800000.0
2007-11-07 19:47:00,0.9172,0.9172,0.917,0.9171,341600000.0
2007-11-07 19:48:00,0.9171,0.91745,0.91705,0.9174,599700002.0
2007-11-07 19:49:00,0.91745,0.9177,0.9174,0.9176,265100000.0
2007-11-07 19:50:00,0.9176,0.9177,0.91755,0.9176,95000000.0
2007-11-07 19:51:00,0.9176,0.9176,0.91745,0.9175,197000000.0
2007-11-07 19:52:00,0.9175,0.91765,0.91745,0.91765,338000000.0
2007-11-07 19:53:00,0.9176,0.918,0.91755,0.9179,288400000.0
2007-11-07 19:54:00,0.9179,0.9179,0.91775,0.91775,482400000.0
2007-11-07 19:55:00,0.91775,0.91795,0.9176,0.91795,628800000.0
2007-11-07 19:56:00,0.91795,0.91795,0.91785,0.91795,246850000.0
2007-11-07 19:57:00,0.91795,0.91795,0.91775,0.91775,69850000.0
2007-11-07 19:58:00,0.91775,0.91785,0.9177,0.91785,1016900000.0
2007-11-07 19:59:00,0.91785,0.918,0.91785,0.91795,569800000.0
2007-11-07 20:00:00,0.91795,0.91815,0.91795,0.91805,604700000.0
2007-11-07 20:01:00,0.91805,0.91805,0.91795,0.918,197000000.0
2007-11-07 20:02:00,0.918,0.918,0.9179,0.9179,232500000.0
2007-11-07 20:03:00,0.91795,0.91805,0.9179,0.91795,268900000.0
2007-11-07 20:04:00,0.91795,0.91795,0.9179,0.91795,450899997.0
2007-11-07 20:05:00,0.9179,0.91815,0.9179,0.91815,780200000.0
2007-11-07 20:06:00,0.91815,0.91865,0.91815,0.91845,808400001.0
2007-11-07 20:07:00,0.91845,0.91855,0.91815,0.91835,690800000.0
2007-11-07 20:08:00,0.91835,0.91835,0.9182,0.91835,359100000.0
2007-11-07 20:09:00,0.91835,0.91835,0.91825,0.91825,61800000.0
2007-11-07 20:10:00,0.91825,0.91835,0.9182,0.91825,257400000.0
2007-11-07 20:11:00,0.91825,0.91825,0.91815,0.91815,662600000.0
2007-11-07 20:12:00,0.91815,0.9182,0.91735,0.91735,345400000.0
2007-11-07 20:13:00,0.91735,0.91755,0.91735,0.91755,319200000.0
2007-11-07 20:14:00,0.91755,0.91755,0.917,0.91735,957100000.0
2007-11-07 20:15:00,0.91735,0.91755,0.91725,0.91755,483300000.0
2007-11-07 20:16:00,0.91755,0.91765,0.91715,0.91725,554900000.0
2007-11-07 20:17:00,0.91725,0.91745,0.91725,0.91745,533200000.0
2007-11-07 20:18:00,0.91745,0.9178,0.9173,0.9178,481500000.0
2007-11-07 20:19:00,0.9178,0.91835,0.9177,0.91815,659600000.0
2007-11-07 20:20:00,0.91815,0.9185,0.9181,0.9183,999200001.0
2007-11-07 20:21:00,0.9183,0.91845,0.9181,0.91825,692599999.0
2007-11-07 20:22:00,0.91825,0.91845,0.91825,0.91845,204900000.0
2007-11-07 20:23:00,0.91845,0.91845,0.91815,0.91835,438100000.0
2007-11-07 20:24:00,0.91835,0.9185,0.91815,0.9183,366900000.0
2007-11-07 20:25:00,0.9183,0.91835,0.918,0.918,519600000.0
2007-11-07 20:26:00,0.918,0.9182,0.91795,0.9182,120400000.0
2007-11-07 20:27:00,0.9182,0.91825,0.91815,0.9182,45900000.0
2007-11-07 20:28:00,0.9182,0.91835,0.9182,0.91825,144400000.0
2007-11-07 20:29:00,0.9182,0.9182,0.91805,0.91815,134600000.0
2007-11-07 20:30:00,0.91815,0.9183,0.91815,0.91825,111700000.0
2007-11-07 20:31:00,0.91825,0.9185,0.91815,0.9185,214800000.0
2007-11-07 20:32:00,0.9185,0.91855,0.9182,0.91835,402700000.0
2007-11-07 20:33:00,0.91835,0.91835,0.91815,0.91815,495500000.0
2007-11-07 20:34:00,0.91815,0.91835,0.91815,0.9183,639899998.0
2007-11-07 20:35:00,0.91835,0.91845,0.9182,0.9183,157500000.0
2007-11-07 20:36:00,0.9183,0.9185,0.9182,0.9184,279200000.0
2007-11-07 20:37:00,0.9184,0.91855,0.9182,0.91855,248100000.0
2007-11-07 20:38:00,0.91855,0.91855,0.9185,0.91855,62400000.0
2007-11-07 20:39:00,0.91855,0.9188,0.9184,0.9188,224100000.0
2007-11-07 20:40:00,0.9188,0.9188,0.9186,0.91865,285900000.0
2007-11-07 20:41:00,0.91865,0.91865,0.91855,0.91865,70700000.0
2007-11-07 20:42:00,0.91865,0.91865,0.91865,0.91865,322700000.0
2007-11-07 20:43:00,0.91865,0.91865,0.9184,0.91845,298899999.0
2007-11-07 20:44:00,0.91845,0.91865,0.9184,0.91865,90300000.0
2007-11-07 20:45:00,0.91865,0.91875,0.9185,0.91855,433100000.0
2007-11-07 20:46:00,0.91855,0.91855,0.91845,0.91855,130300000.0
2007-11-07 20:47:00,0.91855,0.91855,0.9185,0.91855,78600000.0
2007-11-07 20:48:00,0.91855,0.91855,0.91845,0.91855,287300000.0
2007-11-07 20:49:00,0.9185,0.91865,0.9185,0.91865,286600000.0
2007-11-07 20:50:00,0.91855,0.91855,0.91845,0.91855,292800000.0
2007-11-07 20:51:00,0.91855,0.91855,0.91835,0.91835,289400000.0
2007-11-07 20:52:00,0.91835,0.91855,0.9181,0.91855,493000000.0
2007-11-07 20:53:00,0.91855,0.91865,0.91855,0.91865,247600000.0
2007-11-07 20:54:00,0.91865,0.91865,0.91835,0.91835,495300000.0
2007-11-07 20:55:00,0.91835,0.91855,0.91805,0.91855,679600001.0
2007-11-07 20:56:00,0.91855,0.91855,0.91845,0.91845,188800000.0
2007-11-07 20:57:00,0.91845,0.91855,0.91825,0.91845,450800000.0
2007-11-07 20:58:00,0.91845,0.91855,0.91835,0.91845,211800000.0
2007-11-07 20:59:00,0.91845,0.91845,0.91825,0.91835,612600000.0
2007-11-07 21:00:00,0.91835,0.91855,0.91835,0.91855,266000000.0
2007-11-07 21:01:00,0.91855,0.91875,0.9185,0.91855,318300000.0
2007-11-07 21:02:00,0.91855,0.91885,0.91855,0.91875,457200000.0
2007-11-07 21:03:00,0.91875,0.91875,0.91865,0.91875,657600000.0
2007-11-07 21:04:00,0.91875,0.91885,0.9187,0.91875,827500000.0
2007-11-07 21:05:00,0.91875,0.91885,0.91865,0.91865,675600000.0
2007-11-07 21:06:00,0.91865,0.91925,0.91865,0.91905,835200000.0
2007-11-07 21:07:00,0.91905,0.91935,0.91875,0.9192,1204899999.0
2007-11-07 21:08:00,0.91915,0.91965,0.9191,0.91955,795899999.0
2007-11-07 21:09:00,0.91955,0.9196,0.9193,0.9194,495200000.0
2007-11-07 21:10:00,0.9194,0.9195,0.9193,0.9194,474900000.0
2007-11-07 21:11:00,0.9194,0.91965,0.9194,0.9196,319900000.0
2007-11-07 21:12:00,0.9196,0.92005,0.9196,0.91985,884800000.0
2007-11-07 21:13:00,0.91985,0.9199,0.9196,0.91975,811900000.0
2007-11-07 21:14:00,0.91975,0.92,0.9197,0.91995,321300000.0
2007-11-07 21:15:00,0.92,0.92005,0.91965,0.91985,749100001.0
2007-11-07 21:16:00,0.91985,0.92005,0.9197,0.91985,693000000.0
2007-11-07 21:17:00,0.91985,0.91995,0.91975,0.91985,260700000.0
2007-11-07 21:18:00,0.91985,0.91995,0.91965,0.91965,773600000.0
2007-11-07 21:19:00,0.91965,0.9199,0.91965,0.91985,720400000.0
2007-11-07 21:20:00,0.91985,0.9199,0.91985,0.9199,148900000.0
2007-11-07 21:21:00,0.9199,0.92005,0.9197,0.9199,368500000.0
2007-11-07 21:22:00,0.9199,0.9199,0.9197,0.91985,315900000.0
2007-11-07 21:23:00,0.91985,0.92005,0.9198,0.9198,651999995.0
2007-11-07 21:24:00,0.91985,0.92,0.91985,0.91995,203200000.0
2007-11-07 21:25:00,0.91995,0.91995,0.91975,0.91975,281200000.0
2007-11-07 21:26:00,0.91975,0.91995,0.91965,0.91995,356000006.0
2007-11-07 21:27:00,0.91995,0.91995,0.91985,0.91985,364600000.0
2007-11-07 21:28:00,0.91985,0.92035,0.9198,0.91985,1192700000.0
2007-11-07 21:29:00,0.91985,0.91985,0.9196,0.91965,654500000.0
2007-11-07 21:30:00,0.91965,0.91975,0.91955,0.91955,855600000.0
2007-11-07 21:31:00,0.91955,0.91955,0.9195,0.91955,542300000.0
2007-11-07 21:32:00,0.91955,0.91955,0.9195,0.91955,94900000.0
2007-11-07 21:33:00,0.91955,0.91955,0.9195,0.9195,54100000.0
2007-11-07 21:34:00,0.9195,0.91955,0.9195,0.91955,32900000.0
2007-11-07 21:35:00,0.91955,0.91955,0.9194,0.9195,210500000.0
2007-11-07 21:36:00,0.9195,0.91955,0.91945,0.91955,204800000.0
2007-11-07 21:37:00,0.91955,0.91965,0.91955,0.91955,476800000.0
2007-11-07 21:38:00,0.91955,0.91955,0.9195,0.91955,261600000.0
2007-11-07 21:39:00,0.91955,0.91955,0.9195,0.91955,78400000.0
2007-11-07 21:40:00,0.91955,0.91965,0.9195,0.9196,334900000.0
2007-11-07 21:41:00,0.9196,0.91965,0.91955,0.91955,362600000.0
2007-11-07 21:42:00,0.91955,0.91965,0.91955,0.91955,483900000.0
2007-11-07 21:43:00,0.91955,0.91965,0.91955,0.91955,676099993.0
2007-11-07 21:44:00,0.91955,0.9196,0.91945,0.91945,725168855.0
2007-11-07 21:45:00,0.91945,0.91965,0.91935,0.91965,511300000.0
2007-11-07 21:46:00,0.91965,0.91975,0.9196,0.91965,383800000.0
2007-11-07 21:47:00,0.91965,0.91985,0.91965,0.91985,373900000.0
2007-11-07 21:48:00,0.91985,0.92005,0.9198,0.92005,555799997.0
2007-11-07 21:49:00,0.92005,0.92035,0.92005,0.92025,213200000.0
2007-11-07 21:50:00,0.92025,0.92055,0.92015,0.92025,205000000.0
2007-11-07 21:51:00,0.92025,0.92055,0.92015,0.9205,260199999.0
2007-11-07 21:52:00,0.9205,0.92195,0.9205,0.92175,512582939.0
2007-11-07 21:53:00,0.92175,0.92175,0.92115,0.9213,1155799998.0
2007-11-07 21:54:00,0.9213,0.9215,0.9213,0.9214,336031076.0
2007-11-07 21:55:00,0.9214,0.9214,0.92125,0.9213,538300000.0
2007-11-07 21:56:00,0.9213,0.9215,0.9213,0.92145,316600000.0
2007-11-07 21:57:00,0.92145,0.9222,0.92145,0.9221,678500000.0
2007-11-07 21:58:00,0.9221,0.92265,0.9221,0.92245,1104900005.0
2007-11-07 21:59:00,0.92245,0.9231,0.9224,0.9227,966500000.0
2007-11-07 22:00:00,0.9227,0.92295,0.92255,0.9227,761999999.0
2007-11-07 22:01:00,0.9227,0.9227,0.92255,0.92265,436900000.0
2007-11-07 22:02:00,0.92265,0.92265,0.9225,0.9226,123400000.0
2007-11-07 22:03:00,0.9226,0.9234,0.9226,0.9233,562600000.0
2007-11-07 22:04:00,0.9233,0.9242,0.9233,0.9242,790700000.0
2007-11-07 22:05:00,0.9242,0.9245,0.9241,0.9242,826700000.0
2007-11-07 22:06:00,0.9242,0.9242,0.92315,0.9238,968800001.0
2007-11-07 22:07:00,0.9238,0.9245,0.9237,0.92415,903099999.0
2007-11-07 22:08:00,0.92415,0.9246,0.92415,0.9244,680300000.0
2007-11-07 22:09:00,0.92445,0.9251,0.9244,0.9245,525500000.0
2007-11-07 22:10:00,0.9245,0.92455,0.9244,0.9244,517200000.0
2007-11-07 22:11:00,0.9244,0.92455,0.92415,0.9245,588000000.0
2007-11-07 22:12:00,0.9245,0.92475,0.92425,0.92475,586263216.0
2007-11-07 22:13:00,0.92475,0.92565,0.92455,0.9253,387300000.0
2007-11-07 22:14:00,0.9253,0.9262,0.92515,0.9262,662900000.0
2007-11-07 22:15:00,0.9262,0.9262,0.92565,0.9259,758850000.0
2007-11-07 22:16:00,0.9259,0.92655,0.9259,0.92635,985400000.0
2007-11-07 22:17:00,0.92635,0.92645,0.9262,0.9263,520400000.0
2007-11-07 22:18:00,0.9263,0.92655,0.92625,0.92645,698400001.0
2007-11-07 22:19:00,0.92645,0.92655,0.92635,0.92635,481000000.0
2007-11-07 22:20:00,0.92635,0.9264,0.92605,0.92615,371300000.0
2007-11-07 22:21:00,0.92615,0.9263,0.92615,0.92625,308500000.0
2007-11-07 22:22:00,0.92625,0.92625,0.92605,0.9262,645200000.0
2007-11-07 22:23:00,0.9262,0.92695,0.92615,0.92695,298000000.0
2007-11-07 22:24:00,0.92695,0.92695,0.9266,0.92675,527100000.0
2007-11-07 22:25:00,0.92675,0.9277,0.92675,0.9275,635400000.0
2007-11-07 22:26:00,0.9275,0.9281,0.92735,0.9278,592670475.0
2007-11-07 22:27:00,0.92785,0.92905,0.9278,0.92905,1204900003.0
2007-11-07 22:28:00,0.92905,0.93065,0.92905,0.92975,643300000.0
2007-11-07 22:29:00,0.92975,0.92975,0.92845,0.92845,702000000.0
2007-11-07 22:30:00,0.92845,0.92875,0.92775,0.92875,860900000.0
2007-11-07 22:31:00,0.92865,0.929,0.92805,0.92845,789400000.0
2007-11-07 22:32:00,0.92845,0.9287,0.92785,0.92805,624900000.0
2007-11-07 22:33:00,0.92805,0.9284,0.92805,0.9283,529300000.0
2007-11-07 22:34:00,0.9283,0.92845,0.92815,0.92845,454800000.0
2007-11-07 22:35:00,0.92845,0.92915,0.9284,0.92915,773200000.0
2007-11-07 22:36:00,0.9292,0.93015,0.9292,0.9299,624800000.0
2007-11-07 22:37:00,0.9299,0.92995,0.92895,0.92895,262300000.0
2007-11-07 22:38:00,0.92895,0.92915,0.9284,0.9284,876100000.0
2007-11-07 22:39:00,0.9284,0.92845,0.92735,0.92785,846400001.0
2007-11-07 22:40:00,0.92785,0.92815,0.92775,0.92805,517600000.0
2007-11-07 22:41:00,0.92805,0.92805,0.92745,0.92755,593800000.0
2007-11-07 22:42:00,0.92755,0.92755,0.927,0.9274,626299999.0
2007-11-07 22:43:00,0.9274,0.9274,0.92725,0.9273,266300000.0
2007-11-07 22:44:00,0.9273,0.9273,0.9271,0.9273,315400000.0
2007-11-07 22:45:00,0.9273,0.9277,0.92715,0.9277,529450000.0
2007-11-07 22:46:00,0.9277,0.9277,0.92715,0.9273,358600000.0
2007-11-07 22:47:00,0.9273,0.9279,0.9273,0.9275,523400000.0
2007-11-07 22:48:00,0.9275,0.9278,0.9275,0.9277,401500000.0
2007-11-07 22:49:00,0.9277,0.9281,0.9276,0.9277,367700000.0
2007-11-07 22:50:00,0.9277,0.92775,0.92765,0.92775,195800000.0
2007-11-07 22:51:00,0.92775,0.9284,0.92775,0.9283,418300000.0
2007-11-07 22:52:00,0.9283,0.9289,0.9283,0.9288,470300000.0
2007-11-07 22:53:00,0.9288,0.9297,0.9288,0.9296,862300000.0
2007-11-07 22:54:00,0.9296,0.9296,0.929,0.929,586199999.0
2007-11-07 22:55:00,0.929,0.9291,0.92875,0.9288,419500000.0
2007-11-07 22:56:00,0.9288,0.92885,0.92855,0.9286,195100000.0
2007-11-07 22:57:00,0.9286,0.9287,0.928,0.9282,608800000.0
2007-11-07 22:58:00,0.9282,0.9283,0.928,0.928,356400000.0
2007-11-07 22:59:00,0.9281,0.9281,0.928,0.9281,346500000.0
2007-11-07 23:00:00,0.9281,0.9281,0.9275,0.9278,680000000.0
2007-11-07 23:01:00,0.9278,0.9281,0.9275,0.9281,646700000.0
2007-11-07 23:02:00,0.9281,0.9282,0.92805,0.9281,581000000.0
2007-11-07 23:03:00,0.9281,0.92835,0.928,0.928,165900000.0
2007-11-07 23:04:00,0.928,0.9281,0.9279,0.9279,141600000.0
2007-11-07 23:05:00,0.9279,0.9283,0.9279,0.9281,445600000.0
2007-11-07 23:06:00,0.9281,0.9283,0.92785,0.928,362400000.0
2007-11-07 23:07:00,0.928,0.92855,0.92795,0.92855,226000000.0
2007-11-07 23:08:00,0.92855,0.92855,0.92815,0.9282,184700000.0
2007-11-07 23:09:00,0.9282,0.9284,0.92805,0.92825,277900000.0
2007-11-07 23:10:00,0.92825,0.9285,0.92825,0.9285,233600000.0
2007-11-07 23:11:00,0.9285,0.9285,0.92805,0.92805,219700000.0
2007-11-07 23:12:00,0.928,0.92845,0.928,0.9281,335300000.0
2007-11-07 23:13:00,0.9281,0.9282,0.92785,0.928,272500000.0
2007-11-07 23:14:00,0.928,0.928,0.92785,0.9279,280000000.0
2007-11-07 23:15:00,0.9279,0.9281,0.9279,0.9281,101900000.0
2007-11-07 23:16:00,0.9281,0.9283,0.92805,0.9283,227400000.0
2007-11-07 23:17:00,0.9283,0.92855,0.92825,0.92855,118900000.0
2007-11-07 23:18:00,0.92855,0.92855,0.92815,0.9284,453900001.0
2007-11-07 23:19:00,0.9284,0.92845,0.9282,0.9282,93200000.0
2007-11-07 23:20:00,0.9282,0.9282,0.92815,0.92815,269599997.0
2007-11-07 23:21:00,0.92815,0.9284,0.92815,0.9284,186699995.0
2007-11-07 23:22:00,0.9284,0.92865,0.9284,0.92855,125600000.0
2007-11-07 23:23:00,0.92855,0.92875,0.92845,0.9285,58800000.0
2007-11-07 23:24:00,0.9285,0.92855,0.92845,0.92855,88400000.0
2007-11-07 23:25:00,0.92855,0.92855,0.92845,0.9285,148000000.0
2007-11-07 23:26:00,0.9285,0.9288,0.9285,0.9287,191400000.0
2007-11-07 23:27:00,0.9287,0.9287,0.92855,0.9286,200000000.0
2007-11-07 23:28:00,0.9286,0.929,0.9286,0.929,131800000.0
2007-11-07 23:29:00,0.929,0.9291,0.9289,0.92905,223600000.0
2007-11-07 23:30:00,0.92905,0.92905,0.92865,0.92865,156400000.0
2007-11-07 23:31:00,0.92865,0.92935,0.9286,0.92865,406050000.0
2007-11-07 23:32:00,0.92865,0.9288,0.92855,0.92875,215200000.0
2007-11-07 23:33:00,0.92875,0.9288,0.92855,0.92865,186300000.0
2007-11-07 23:34:00,0.92865,0.9287,0.9286,0.92865,20500000.0
2007-11-07 23:35:00,0.92865,0.9289,0.9286,0.9289,48100000.0
2007-11-07 23:36:00,0.9289,0.9289,0.9289,0.9289,168600000.0
2007-11-07 23:37:00,0.9289,0.9289,0.9288,0.9289,136400000.0
2007-11-07 23:38:00,0.9289,0.92895,0.9288,0.9289,262400000.0
2007-11-07 23:39:00,0.9289,0.929,0.9288,0.9289,376600000.0
2007-11-07 23:40:00,0.92885,0.929,0.92885,0.929,211000000.0
2007-11-07 23:41:00,0.929,0.929,0.9289,0.9289,384800000.0
2007-11-07 23:42:00,0.9289,0.9291,0.92875,0.9291,293600000.0
2007-11-07 23:43:00,0.9291,0.9291,0.929,0.92905,106900000.0
2007-11-07 23:44:00,0.9291,0.9292,0.92905,0.9292,227100000.0
2007-11-07 23:45:00,0.9292,0.9295,0.9292,0.9294,180400000.0
2007-11-07 23:46:00,0.9294,0.9299,0.9291,0.9299,277600000.0
2007-11-07 23:47:00,0.9299,0.9299,0.9296,0.9296,232700000.0
2007-11-07 23:48:00,0.9296,0.92975,0.92945,0.92975,97800001.0
2007-11-07 23:49:00,0.92975,0.93,0.92975,0.92985,193000000.0
2007-11-07 23:50:00,0.92985,0.93,0.92965,0.9297,248200000.0
2007-11-07 23:51:00,0.9297,0.93,0.9297,0.9298,434500000.0
2007-11-07 23:52:00,0.9298,0.9301,0.9297,0.9299,495400000.0
2007-11-07 23:53:00,0.9299,0.93025,0.9299,0.93015,74200000.0
2007-11-07 23:54:00,0.93015,0.9303,0.92985,0.92985,467600000.0
2007-11-07 23:55:00,0.92985,0.9304,0.92985,0.9302,899499993.0
2007-11-07 23:56:00,0.9303,0.9303,0.93005,0.9302,244600000.0
2007-11-07 23:57:00,0.9302,0.9305,0.9301,0.9303,491800000.0
2007-11-07 23:58:00,0.9303,0.9305,0.93025,0.9304,337600000.0
2007-11-07 23:59:00,0.9304,0.9306,0.9303,0.93035,194200000.0
2007-11-08 00:00:00,0.93035,0.9305,0.92955,0.9301,178300000.0
2007-11-08 00:01:00,0.9301,0.9303,0.92945,0.93,239400000.0
2007-11-08 00:02:00,0.93,0.93,0.92945,0.93,223100000.0
2007-11-08 00:03:00,0.93,0.9301,0.93,0.9301,92000000.0
2007-11-08 00:04:00,0.9301,0.9301,0.9301,0.9301,164000000.0
2007-11-08 00:05:00,0.9301,0.9301,0.9301,0.9301,16000000.0
2007-11-08 00:06:00,0.9301,0.9301,0.9301,0.9301,164000000.0
2007-11-08 00:07:00,0.9301,0.9302,0.93,0.9302,144200000.0
2007-11-08 00:08:00,0.9302,0.9302,0.93,0.9302,154300000.0
2007-11-08 00:09:00,0.9302,0.9306,0.9301,0.9304,147000000.0
2007-11-08 00:10:00,0.9304,0.9304,0.93025,0.93025,67000000.0
2007-11-08 00:11:00,0.93025,0.9305,0.93025,0.9305,112500000.0
2007-11-08 00:12:00,0.9299,0.931,0.9299,0.931,227000000.0
2007-11-08 00:13:00,0.931,0.931,0.93095,0.931,228300000.0
2007-11-08 00:14:00,0.931,0.93115,0.9305,0.93115,128800000.0
2007-11-08 00:15:00,0.93115,0.93155,0.93115,0.93145,250400000.0
2007-11-08 00:16:00,0.93155,0.933,0.9314,0.9328,303200000.0
2007-11-08 00:17:00,0.9328,0.9348,0.93245,0.9343,405100000.0
2007-11-08 00:18:00,0.9343,0.93495,0.9342,0.9343,532000000.0
2007-11-08 00:19:00,0.9343,0.9343,0.9337,0.9339,321800000.0
2007-11-08 00:20:00,0.9339,0.93415,0.9337,0.934,314400000.0
2007-11-08 00:21:00,0.934,0.934,0.9328,0.934,299900000.0
2007-11-08 00:22:00,0.934,0.934,0.93365,0.93365,185600000.0
2007-11-08 00:23:00,0.93365,0.9341,0.9333,0.93375,280900000.0
2007-11-08 00:24:00,0.93375,0.9353,0.93375,0.9353,454900000.0
2007-11-08 00:25:00,0.9353,0.93615,0.9352,0.936,356600000.0
2007-11-08 00:26:00,0.936,0.9367,0.93585,0.9367,340000000.0
2007-11-08 00:27:00,0.9367,0.938,0.93665,0.9375,550500000.0
2007-11-08 00:28:00,0.9375,0.938,0.93725,0.9375,265600000.0
2007-11-08 00:29:00,0.9375,0.9389,0.9374,0.9386,538500001.0
2007-11-08 00:30:00,0.9386,0.9387,0.938,0.9383,393750000.0
2007-11-08 00:31:00,0.9383,0.9389,0.9382,0.9389,271600000.0
2007-11-08 00:32:00,0.9389,0.94035,0.93885,0.93975,212200000.0
2007-11-08 00:33:00,0.93975,0.9402,0.93895,0.939,204800000.0
2007-11-08 00:34:00,0.939,0.939,0.93685,0.93695,329600000.0
2007-11-08 00:35:00,0.93695,0.93755,0.93695,0.93755,330900000.0
2007-11-08 00:36:00,0.93755,0.9377,0.93645,0.93695,225200000.0
2007-11-08 00:37:00,0.93695,0.937,0.93645,0.9365,163200000.0
2007-11-08 00:38:00,0.9365,0.9366,0.93625,0.9365,160200000.0
2007-11-08 00:39:00,0.9365,0.93665,0.9359,0.936,286400000.0
2007-11-08 00:40:00,0.936,0.93605,0.9358,0.9359,442100000.0
2007-11-08 00:41:00,0.9359,0.9359,0.93585,0.93585,220800000.0
2007-11-08 00:42:00,0.9359,0.9359,0.93545,0.93545,242300000.0
2007-11-08 00:43:00,0.93545,0.93575,0.93545,0.93575,130500000.0
2007-11-08 00:44:00,0.93575,0.93605,0.93565,0.93595,294000000.0
2007-11-08 00:45:00,0.93595,0.93595,0.9356,0.9359,146400000.0
2007-11-08 00:46:00,0.9359,0.93675,0.93575,0.93575,201600000.0
2007-11-08 00:47:00,0.93575,0.9374,0.93575,0.9374,585800000.0
2007-11-08 00:48:00,0.9374,0.9376,0.937,0.9372,385600000.0
2007-11-08 00:49:00,0.9372,0.9372,0.93705,0.93705,136000000.0
2007-11-08 00:50:00,0.93705,0.93705,0.93575,0.9358,125900000.0
2007-11-08 00:51:00,0.93575,0.9362,0.93575,0.93585,67400000.0
2007-11-08 00:52:00,0.93585,0.93585,0.93575,0.93575,9000000.0
2007-11-08 00:53:00,0.93575,0.93575,0.9354,0.93575,20000000.0
2007-11-08 00:54:00,0.93575,0.936,0.93555,0.93555,41300000.0
2007-11-08 00:55:00,0.93555,0.93555,0.9349,0.93495,220900000.0
2007-11-08 00:56:00,0.93495,0.93495,0.9345,0.9346,78200000.0
2007-11-08 00:57:00,0.9346,0.9355,0.93445,0.935,291200000.0
2007-11-08 00:58:00,0.935,0.9351,0.93445,0.9351,187000000.0
2007-11-08 00:59:00,0.9351,0.9351,0.9344,0.9347,313800000.0
2007-11-08 01:00:00,0.9347,0.9347,0.933,0.933,820500000.0
2007-11-08 01:01:00,0.933,0.93315,0.9325,0.93315,349927885.0
2007-11-08 01:02:00,0.93315,0.9335,0.93315,0.9334,464556700.0
2007-11-08 01:03:00,0.9334,0.9334,0.9331,0.9333,115500000.0
2007-11-08 01:04:00,0.9333,0.9336,0.9333,0.9336,164800000.0
2007-11-08 01:05:00,0.9337,0.9341,0.93355,0.93405,471500000.0
2007-11-08 01:06:00,0.93405,0.93405,0.93365,0.93365,154300000.0
2007-11-08 01:07:00,0.93365,0.93385,0.93365,0.93385,121100000.0
2007-11-08 01:08:00,0.93385,0.93395,0.9337,0.93395,240400000.0
2007-11-08 01:09:00,0.9339,0.93425,0.9339,0.9339,123500000.0
2007-11-08 01:10:00,0.9339,0.93395,0.9339,0.93395,36700000.0
2007-11-08 01:11:00,0.93395,0.93395,0.9336,0.93385,196000000.0
2007-11-08 01:12:00,0.93385,0.9339,0.93355,0.93365,106300000.0
2007-11-08 01:13:00,0.93365,0.93375,0.93355,0.9337,75500000.0
2007-11-08 01:14:00,0.9337,0.93375,0.93325,0.9335,309400000.0
2007-11-08 01:15:00,0.9335,0.93355,0.93305,0.93315,311685205.0
2007-11-08 01:16:00,0.93315,0.93335,0.93315,0.93315,38168550.0
2007-11-08 01:17:00,0.93315,0.9334,0.93295,0.93335,167842370.0
2007-11-08 01:18:00,0.93335,0.93335,0.93325,0.93325,55600000.0
2007-11-08 01:19:00,0.9333,0.9333,0.93325,0.9333,40800000.0
2007-11-08 01:20:00,0.9333,0.9333,0.93315,0.9332,66800000.0
2007-11-08 01:21:00,0.9332,0.9332,0.93305,0.93305,50685360.0
2007-11-08 01:22:00,0.93305,0.93305,0.93245,0.93245,116400000.0
2007-11-08 01:23:00,0.93245,0.9328,0.93245,0.9328,225600000.0
2007-11-08 01:24:00,0.9328,0.933,0.93245,0.93285,200000000.0
2007-11-08 01:25:00,0.93285,0.9333,0.9328,0.93325,112300000.0
2007-11-08 01:26:00,0.93325,0.93335,0.93315,0.93325,61800000.0
2007-11-08 01:27:00,0.93325,0.93325,0.93295,0.93315,191700000.0
2007-11-08 01:28:00,0.93315,0.93325,0.9331,0.9331,71900000.0
2007-11-08 01:29:00,0.93278,0.93318,0.93265,0.93265,212800000.0
2007-11-08 01:30:00,0.93305,0.93315,0.93245,0.93255,249500000.0
2007-11-08 01:31:00,0.93255,0.93285,0.93255,0.9327,263100000.0
2007-11-08 01:32:00,0.9327,0.9327,0.93245,0.9326,134600000.0
2007-11-08 01:33:00,0.9326,0.93275,0.93245,0.93275,234000000.0
2007-11-08 01:34:00,0.93275,0.93275,0.93265,0.9327,45000000.0
2007-11-08 01:35:00,0.9327,0.93285,0.9327,0.93285,103700000.0
2007-11-08 01:36:00,0.93285,0.93295,0.93285,0.93295,74500000.0
2007-11-08 01:37:00,0.93295,0.93295,0.93285,0.93295,55200000.0
2007-11-08 01:38:00,0.93295,0.9331,0.93285,0.93295,140300000.0
2007-11-08 01:39:00,0.93295,0.93355,0.93295,0.9335,169000000.0
2007-11-08 01:40:00,0.9335,0.93375,0.9334,0.93375,72100000.0
2007-11-08 01:41:00,0.93375,0.93375,0.93335,0.93345,199600000.0
2007-11-08 01:42:00,0.93345,0.9335,0.93305,0.9332,226400000.0
2007-11-08 01:43:00,0.9332,0.9333,0.9332,0.93325,98500000.0
2007-11-08 01:44:00,0.93325,0.9333,0.9332,0.9333,64000000.0
2007-11-08 01:45:00,0.9333,0.93355,0.93325,0.93335,328500000.0
2007-11-08 01:46:00,0.93335,0.9337,0.93325,0.93335,322700000.0
2007-11-08 01:47:00,0.93355,0.93355,0.93335,0.93355,25300000.0
2007-11-08 01:48:00,0.93355,0.93375,0.93355,0.93375,5300000.0
2007-11-08 01:49:00,0.93375,0.93375,0.9336,0.93375,10600000.0
2007-11-08 01:50:00,0.93375,0.93405,0.93375,0.93375,76700000.0
2007-11-08 01:51:00,0.93375,0.93385,0.93285,0.93355,239500000.0
2007-11-08 01:52:00,0.93355,0.93365,0.93355,0.93355,57600000.0
2007-11-08 01:53:00,0.93355,0.93365,0.93355,0.93355,102400000.0
2007-11-08 01:54:00,0.93355,0.934,0.93355,0.9339,283000000.0
2007-11-08 01:55:00,0.9339,0.9339,0.9329,0.9339,156200000.0
2007-11-08 01:56:00,0.9339,0.9339,0.93345,0.93345,154600000.0
2007-11-08 01:57:00,0.93355,0.93365,0.93345,0.9336,103200000.0
2007-11-08 01:58:00,0.9336,0.93365,0.93345,0.93365,63100000.0
2007-11-08 01:59:00,0.93365,0.93365,0.93345,0.93345,93500000.0
2007-11-08 02:00:00,0.93345,0.93355,0.9334,0.93345,61100000.0
2007-11-08 02:01:00,0.93345,0.93345,0.93335,0.93335,28900000.0
2007-11-08 02:02:00,0.93335,0.9336,0.9331,0.93355,115100000.0
2007-11-08 02:03:00,0.93355,0.93355,0.93345,0.93355,15100000.0
2007-11-08 02:04:00,0.93355,0.93355,0.93285,0.93315,154900000.0
2007-11-08 02:05:00,0.93315,0.9334,0.93305,0.9334,255300000.0
2007-11-08 02:06:00,0.9334,0.93355,0.93305,0.93305,396000000.0
2007-11-08 02:07:00,0.93305,0.93315,0.93305,0.93315,92800000.0
2007-11-08 02:08:00,0.93315,0.93315,0.9329,0.9329,73400000.0
2007-11-08 02:09:00,0.93285,0.93285,0.93265,0.93265,124500000.0
2007-11-08 02:10:00,0.93265,0.93265,0.93245,0.93245,184100000.0
2007-11-08 02:11:00,0.93245,0.93295,0.932,0.93205,463900000.0
2007-11-08 02:12:00,0.93205,0.93225,0.93175,0.93175,417900000.0
2007-11-08 02:13:00,0.93175,0.93175,0.9317,0.9317,256100000.0
2007-11-08 02:14:00,0.9317,0.93175,0.93155,0.93155,124700000.0
2007-11-08 02:15:00,0.93155,0.93155,0.9308,0.9308,489400000.0
2007-11-08 02:16:00,0.9308,0.9308,0.9305,0.93065,299700000.0
2007-11-08 02:17:00,0.93065,0.93085,0.93065,0.93085,162100000.0
2007-11-08 02:18:00,0.93085,0.93095,0.93085,0.93085,107600000.0
2007-11-08 02:19:00,0.93085,0.93105,0.9308,0.9309,122700000.0
2007-11-08 02:20:00,0.9309,0.93105,0.93075,0.93105,46200000.0
2007-11-08 02:21:00,0.93105,0.93105,0.93085,0.931,52600000.0
2007-11-08 02:22:00,0.931,0.9315,0.931,0.9315,172600000.0
2007-11-08 02:23:00,0.9315,0.9315,0.9314,0.93145,90000000.0
2007-11-08 02:24:00,0.93145,0.93145,0.93115,0.93125,483000000.0
2007-11-08 02:25:00,0.93125,0.93145,0.9311,0.9312,332200000.0
2007-11-08 02:26:00,0.9312,0.93145,0.9312,0.93125,140800000.0
2007-11-08 02:27:00,0.93125,0.93125,0.9311,0.93115,139699999.0
2007-11-08 02:28:00,0.93115,0.93115,0.93085,0.93115,243100000.0
2007-11-08 02:29:00,0.93115,0.93115,0.93085,0.93085,158500000.0
2007-11-08 02:30:00,0.93085,0.931,0.9305,0.9306,477800000.0
2007-11-08 02:31:00,0.9306,0.9307,0.9303,0.9304,131300000.0
2007-11-08 02:32:00,0.9304,0.9304,0.9298,0.9298,142300000.0
2007-11-08 02:33:00,0.9298,0.93,0.9298,0.93,118400000.0
2007-11-08 02:34:00,0.93,0.93,0.9298,0.9298,72700000.0
2007-11-08 02:35:00,0.9298,0.9299,0.9296,0.9296,197300000.0
2007-11-08 02:36:00,0.9296,0.9296,0.9286,0.9286,408900000.0
2007-11-08 02:37:00,0.9286,0.9288,0.928,0.92825,283500000.0
2007-11-08 02:38:00,0.92825,0.92825,0.9273,0.9278,397700000.0
2007-11-08 02:39:00,0.9278,0.9278,0.92725,0.9275,369100000.0
2007-11-08 02:40:00,0.9275,0.92775,0.9271,0.92775,459032000.0
2007-11-08 02:41:00,0.92775,0.9282,0.9275,0.9282,233520000.0
2007-11-08 02:42:00,0.9282,0.92825,0.92815,0.92825,37000000.0
2007-11-08 02:43:00,0.92825,0.9283,0.92825,0.92825,122250000.0
2007-11-08 02:44:00,0.92825,0.9285,0.92825,0.9285,217300000.0
2007-11-08 02:45:00,0.9285,0.9285,0.92815,0.92815,323105001.0
2007-11-08 02:46:00,0.92815,0.92825,0.92815,0.92825,586149999.0
2007-11-08 02:47:00,0.92825,0.92825,0.9277,0.92785,206400002.0
2007-11-08 02:48:00,0.92785,0.92785,0.9275,0.9275,175600000.0
2007-11-08 02:49:00,0.9275,0.92755,0.92745,0.92755,306600000.0
2007-11-08 02:50:00,0.92755,0.92755,0.92755,0.92755,243200000.0
2007-11-08 02:51:00,0.92755,0.92755,0.9273,0.92745,134300000.0
2007-11-08 02:52:00,0.92745,0.9279,0.92745,0.9279,381500000.0
2007-11-08 02:53:00,0.9279,0.92815,0.9275,0.9279,409000000.0
2007-11-08 02:54:00,0.9279,0.92805,0.9279,0.92805,67600000.0
2007-11-08 02:55:00,0.92805,0.9284,0.92805,0.9284,119300000.0
2007-11-08 02:56:00,0.9284,0.92845,0.92805,0.92815,160400000.0
2007-11-08 02:57:00,0.92815,0.9283,0.92805,0.92815,130900000.0
2007-11-08 02:58:00,0.92815,0.9282,0.92815,0.9282,73600000.0
2007-11-08 02:59:00,0.9282,0.92855,0.9281,0.92855,98800000.0
2007-11-08 03:00:00,0.92855,0.92865,0.9284,0.92855,185700000.0
2007-11-08 03:01:00,0.92855,0.9287,0.92855,0.9286,135500000.0
2007-11-08 03:02:00,0.9286,0.92875,0.92845,0.9285,198700000.0
2007-11-08 03:03:00,0.92875,0.929,0.9285,0.92875,124800000.0
2007-11-08 03:04:00,0.92875,0.92875,0.92855,0.92865,293069678.0
2007-11-08 03:05:00,0.92865,0.92865,0.92805,0.9283,211857424.0
2007-11-08 03:06:00,0.92825,0.92825,0.92785,0.92805,267100000.0
2007-11-08 03:07:00,0.92805,0.9282,0.92795,0.928,353200000.0
2007-11-08 03:08:00,0.92805,0.92815,0.92795,0.92795,391600000.0
2007-11-08 03:09:00,0.92795,0.92805,0.92785,0.92795,194500000.0
2007-11-08 03:10:00,0.92795,0.92815,0.92795,0.92805,72400000.0
2007-11-08 03:11:00,0.92805,0.92805,0.92795,0.928,44400000.0
2007-11-08 03:12:00,0.928,0.928,0.92765,0.92785,62400000.0
2007-11-08 03:13:00,0.92785,0.928,0.92785,0.928,71600000.0
2007-11-08 03:14:00,0.928,0.928,0.9275,0.92755,140300000.0
2007-11-08 03:15:00,0.92755,0.92755,0.92715,0.9272,180800000.0
2007-11-08 03:16:00,0.9272,0.9276,0.9272,0.92755,206800000.0
2007-11-08 03:17:00,0.92755,0.9276,0.9273,0.9273,98200000.0
2007-11-08 03:18:00,0.9273,0.9273,0.9266,0.9267,204300000.0
2007-11-08 03:19:00,0.9267,0.9268,0.92615,0.9266,226300000.0
2007-11-08 03:20:00,0.9266,0.9266,0.92615,0.9263,166000000.0
2007-11-08 03:21:00,0.9263,0.9266,0.9263,0.9266,183600000.0
2007-11-08 03:22:00,0.9266,0.9267,0.9265,0.92665,203300000.0
2007-11-08 03:23:00,0.92665,0.927,0.92665,0.92675,108200000.0
2007-11-08 03:24:00,0.92675,0.92695,0.9267,0.92685,109300000.0
2007-11-08 03:25:00,0.92685,0.9269,0.9268,0.92685,209300000.0
2007-11-08 03:26:00,0.92685,0.9269,0.92665,0.92665,263400000.0
2007-11-08 03:27:00,0.92665,0.9268,0.92655,0.92665,118100000.0
2007-11-08 03:28:00,0.92665,0.92665,0.9265,0.9265,114700000.0
2007-11-08 03:29:00,0.9265,0.92665,0.92645,0.92665,28800000.0
2007-11-08 03:30:00,0.92665,0.92675,0.92655,0.9266,151050000.0
2007-11-08 03:31:00,0.9266,0.92685,0.92655,0.92655,94000000.0
2007-11-08 03:32:00,0.92655,0.92675,0.92655,0.9266,167300000.0
2007-11-08 03:33:00,0.9266,0.9267,0.9266,0.9267,143600000.0
2007-11-08 03:34:00,0.9267,0.9267,0.92645,0.92655,133400000.0
2007-11-08 03:35:00,0.92655,0.92675,0.92655,0.9266,227600000.0
2007-11-08 03:36:00,0.9266,0.92675,0.9266,0.92665,52600000.0
2007-11-08 03:37:00,0.92665,0.9268,0.92655,0.9266,122900000.0
2007-11-08 03:38:00,0.9266,0.9267,0.9265,0.92655,495200000.0
2007-11-08 03:39:00,0.92655,0.92695,0.92655,0.92695,526700000.0
2007-11-08 03:40:00,0.92695,0.9274,0.92655,0.9273,265000000.0
2007-11-08 03:41:00,0.9273,0.92745,0.9272,0.9273,68800000.0
2007-11-08 03:42:00,0.9273,0.9273,0.9269,0.9269,46000000.0
2007-11-08 03:43:00,0.9269,0.927,0.92685,0.927,49100000.0
2007-11-08 03:44:00,0.927,0.927,0.9269,0.92695,52200000.0
2007-11-08 03:45:00,0.92695,0.92695,0.9269,0.9269,62800000.0
2007-11-08 03:46:00,0.9269,0.9274,0.9269,0.9274,126000000.0
2007-11-08 03:47:00,0.9274,0.928,0.9274,0.928,274300000.0
2007-11-08 03:48:00,0.928,0.928,0.92745,0.9275,204100000.0
2007-11-08 03:49:00,0.92745,0.928,0.92745,0.9279,407200002.0
2007-11-08 03:50:00,0.9279,0.9279,0.92785,0.92785,20800000.0
2007-11-08 03:51:00,0.92785,0.928,0.9278,0.928,28700000.0
2007-11-08 03:52:00,0.928,0.9282,0.928,0.92815,71200000.0
2007-11-08 03:53:00,0.92815,0.9282,0.9281,0.92815,22800000.0
2007-11-08 03:54:00,0.92815,0.9282,0.9281,0.9282,26000000.0
2007-11-08 03:55:00,0.9282,0.9282,0.9281,0.9282,19300000.0
2007-11-08 03:56:00,0.9282,0.9282,0.92815,0.92815,23600000.0
2007-11-08 03:57:00,0.92815,0.92815,0.9279,0.9279,63800000.0
2007-11-08 03:58:00,0.9279,0.9279,0.92785,0.9279,39200000.0
2007-11-08 03:59:00,0.9279,0.9279,0.92785,0.92785,28400000.0
2007-11-08 04:00:00,0.92785,0.9279,0.9274,0.9274,56000000.0
2007-11-08 04:01:00,0.9274,0.9279,0.92715,0.92715,120200000.0
2007-11-08 04:02:00,0.92715,0.92755,0.9271,0.92755,140100000.0
2007-11-08 04:03:00,0.92755,0.9277,0.9275,0.9277,57000000.0
2007-11-08 04:04:00,0.9277,0.9277,0.92725,0.92745,81100000.0
2007-11-08 04:05:00,0.92745,0.92755,0.9269,0.9269,210600000.0
2007-11-08 04:06:00,0.9269,0.9273,0.9269,0.9273,117300000.0
2007-11-08 04:07:00,0.9273,0.9273,0.92715,0.92715,66600000.0
2007-11-08 04:08:00,0.92715,0.9273,0.92715,0.92725,49100000.0
2007-11-08 04:09:00,0.92725,0.9273,0.9271,0.92715,99700000.0
2007-11-08 04:10:00,0.92715,0.92755,0.9271,0.92755,160900000.0
2007-11-08 04:11:00,0.92755,0.928,0.9275,0.928,270800000.0
2007-11-08 04:12:00,0.928,0.928,0.92755,0.9278,361300000.0
2007-11-08 04:13:00,0.9278,0.9282,0.92775,0.9279,274100000.0
2007-11-08 04:14:00,0.9279,0.92835,0.9279,0.92835,69100000.0
2007-11-08 04:15:00,0.9284,0.929,0.9281,0.9288,208500000.0
2007-11-08 04:16:00,0.9288,0.92965,0.92875,0.92945,493700000.0
2007-11-08 04:17:00,0.92945,0.92945,0.929,0.92905,99600000.0
2007-11-08 04:18:00,0.92905,0.92955,0.92905,0.92955,113200001.0
2007-11-08 04:19:00,0.92955,0.92955,0.92915,0.9292,206800000.0
2007-11-08 04:20:00,0.9292,0.9292,0.92905,0.92905,52000000.0
2007-11-08 04:21:00,0.92905,0.9291,0.9285,0.92865,130300000.0
2007-11-08 04:22:00,0.92865,0.92865,0.9285,0.9286,124700000.0
2007-11-08 04:23:00,0.9286,0.9287,0.92855,0.9287,129500000.0
2007-11-08 04:24:00,0.9287,0.9288,0.9287,0.9287,297300000.0
2007-11-08 04:25:00,0.9287,0.9287,0.92855,0.92855,47800000.0
2007-11-08 04:26:00,0.92855,0.92875,0.92855,0.9286,37100000.0
2007-11-08 04:27:00,0.92855,0.9286,0.92855,0.9286,67500000.0
2007-11-08 04:28:00,0.9286,0.92895,0.9286,0.92895,23200000.0
2007-11-08 04:29:00,0.92895,0.92915,0.92895,0.92895,117800000.0
2007-11-08 04:30:00,0.92895,0.92905,0.92895,0.92895,20000000.0
2007-11-08 04:31:00,0.92895,0.92895,0.9287,0.92885,16200000.0
2007-11-08 04:32:00,0.92885,0.92885,0.92865,0.92885,13700000.0
2007-11-08 04:33:00,0.92885,0.92885,0.92875,0.92885,14000000.0
2007-11-08 04:34:00,0.92885,0.92885,0.92875,0.92875,12100000.0
2007-11-08 04:35:00,0.92875,0.92875,0.9286,0.9286,33400000.0
2007-11-08 04:36:00,0.92865,0.9287,0.92855,0.9286,97500000.0
2007-11-08 04:37:00,0.9286,0.9287,0.92855,0.9287,31600000.0
2007-11-08 04:38:00,0.9287,0.9287,0.92865,0.92865,35100000.0
2007-11-08 04:39:00,0.92865,0.92885,0.92865,0.9287,109800000.0
2007-11-08 04:40:00,0.9287,0.92895,0.92865,0.9287,95200001.0
2007-11-08 04:41:00,0.92865,0.9289,0.92865,0.9289,226300000.0
2007-11-08 04:42:00,0.9289,0.92925,0.9289,0.92905,123300000.0
2007-11-08 04:43:00,0.92905,0.9291,0.92875,0.92885,127000000.0
2007-11-08 04:44:00,0.92885,0.92885,0.92855,0.92865,79100000.0
2007-11-08 04:45:00,0.92865,0.9287,0.9286,0.9287,43800000.0
2007-11-08 04:46:00,0.9287,0.92875,0.9285,0.9287,122500000.0
2007-11-08 04:47:00,0.9287,0.9287,0.92865,0.92865,15200000.0
2007-11-08 04:48:00,0.92865,0.9287,0.92845,0.9287,99800000.0
2007-11-08 04:49:00,0.92875,0.929,0.92875,0.929,79500000.0
2007-11-08 04:50:00,0.929,0.929,0.9289,0.92895,169500000.0
2007-11-08 04:51:00,0.92895,0.92895,0.92875,0.92875,52900000.0
2007-11-08 04:52:00,0.92875,0.92875,0.9286,0.92865,56700000.0
2007-11-08 04:53:00,0.92865,0.92885,0.92865,0.9288,99200000.0
2007-11-08 04:54:00,0.9288,0.929,0.9288,0.9289,79600000.0
2007-11-08 04:55:00,0.92895,0.929,0.92885,0.92885,140400000.0
2007-11-08 04:56:00,0.92885,0.9289,0.92875,0.9289,250300000.0
2007-11-08 04:57:00,0.9289,0.9289,0.92885,0.92885,191800000.0
2007-11-08 04:58:00,0.92885,0.92885,0.92885,0.92885,176700000.0
2007-11-08 04:59:00,0.92885,0.929,0.92885,0.9289,107300000.0
2007-11-08 05:00:00,0.9288,0.92885,0.92875,0.92875,113600000.0
2007-11-08 05:01:00,0.92875,0.92875,0.92875,0.92875,27000000.0
2007-11-08 05:02:00,0.9286,0.92865,0.9286,0.92865,37600000.0
2007-11-08 05:03:00,0.92865,0.92865,0.92855,0.9286,41600000.0
2007-11-08 05:04:00,0.92855,0.9286,0.9284,0.9284,33800000.0
2007-11-08 05:05:00,0.92835,0.9286,0.92835,0.9286,46700000.0
2007-11-08 05:06:00,0.9286,0.9286,0.92855,0.9286,56100000.0
2007-11-08 05:07:00,0.9286,0.9286,0.92845,0.9286,106600000.0
2007-11-08 05:08:00,0.9286,0.9286,0.92845,0.92845,69600000.0
2007-11-08 05:09:00,0.92845,0.92855,0.92835,0.92835,62600000.0
2007-11-08 05:10:00,0.92835,0.9285,0.92835,0.9284,31900000.0
2007-11-08 05:11:00,0.9283,0.9284,0.9283,0.9284,34700000.0
2007-11-08 05:12:00,0.9285,0.9285,0.92785,0.92785,94500000.0
2007-11-08 05:13:00,0.92785,0.928,0.92785,0.928,26400000.0
2007-11-08 05:14:00,0.928,0.928,0.92785,0.928,26300000.0
2007-11-08 05:15:00,0.928,0.928,0.928,0.928,48800000.0
2007-11-08 05:16:00,0.92795,0.92805,0.9279,0.928,83800000.0
2007-11-08 05:17:00,0.928,0.92805,0.928,0.92805,95900000.0
2007-11-08 05:18:00,0.92805,0.9284,0.92795,0.92805,160100000.0
2007-11-08 05:19:00,0.92805,0.92805,0.92795,0.92805,133800000.0
2007-11-08 05:20:00,0.92805,0.92805,0.92805,0.92805,125500000.0
2007-11-08 05:21:00,0.92805,0.92855,0.92805,0.9281,240600000.0
2007-11-08 05:22:00,0.9281,0.9281,0.92795,0.92805,59800000.0
2007-11-08 05:23:00,0.92805,0.92805,0.92785,0.92795,39100000.0
2007-11-08 05:24:00,0.92795,0.9284,0.92785,0.92805,181600000.0
2007-11-08 05:25:00,0.92805,0.92805,0.92805,0.92805,63600000.0
2007-11-08 05:26:00,0.92823,0.92843,0.92802,0.92836,509500000.0
2007-11-08 05:27:00,0.92818,0.92843,0.92794,0.92812,507900000.0
2007-11-08 05:28:00,0.9282,0.9282,0.928,0.928,27300000.0
2007-11-08 05:29:00,0.928,0.928,0.92795,0.928,37200000.0
2007-11-08 05:30:00,0.9278,0.92805,0.9278,0.928,64300000.0
2007-11-08 05:31:00,0.928,0.928,0.9275,0.9278,118600000.0
2007-11-08 05:32:00,0.9278,0.9278,0.9278,0.9278,64800000.0
2007-11-08 05:33:00,0.9278,0.928,0.9278,0.928,74100000.0
2007-11-08 05:34:00,0.928,0.9282,0.92785,0.92815,266100000.0
2007-11-08 05:35:00,0.92815,0.92815,0.92815,0.92815,30000000.0
2007-11-08 05:36:00,0.92815,0.92815,0.9279,0.92815,30000000.0
2007-11-08 05:37:00,0.92815,0.92815,0.92795,0.92795,76300000.0
2007-11-08 05:38:00,0.92795,0.92795,0.92765,0.92765,82100000.0
2007-11-08 05:39:00,0.92765,0.9277,0.9276,0.9277,68000000.0
2007-11-08 05:40:00,0.9277,0.92785,0.9277,0.92785,22200000.0
2007-11-08 05:41:00,0.9275,0.9275,0.92735,0.9274,166900000.0
2007-11-08 05:42:00,0.9274,0.9274,0.9274,0.9274,68800000.0
2007-11-08 05:43:00,0.9274,0.92745,0.92735,0.9274,295500000.0
2007-11-08 05:44:00,0.9274,0.92745,0.92735,0.9274,25700000.0
2007-11-08 05:45:00,0.9274,0.9274,0.92735,0.92735,50500000.0
2007-11-08 05:46:00,0.92725,0.9274,0.92725,0.92735,142000001.0
2007-11-08 05:47:00,0.92735,0.9274,0.92735,0.9274,52200000.0
2007-11-08 05:48:00,0.9274,0.92745,0.92735,0.92735,25900000.0
2007-11-08 05:49:00,0.9274,0.9274,0.92735,0.92735,78400000.0
2007-11-08 05:50:00,0.92735,0.92735,0.92725,0.9273,128700000.0
2007-11-08 05:51:00,0.9273,0.92785,0.9272,0.9278,175100000.0
2007-11-08 05:52:00,0.9278,0.92805,0.9276,0.9276,325100000.0
2007-11-08 05:53:00,0.9276,0.9276,0.9274,0.9276,67100000.0
2007-11-08 05:54:00,0.9276,0.9281,0.9276,0.92805,423900000.0
2007-11-08 05:55:00,0.92805,0.92805,0.92765,0.92765,162400000.0
2007-11-08 05:56:00,0.9277,0.9281,0.9277,0.9281,202700000.0
2007-11-08 05:57:00,0.9281,0.9283,0.92805,0.9283,94600000.0
2007-11-08 05:58:00,0.9283,0.9286,0.9283,0.92855,281200000.0
2007-11-08 05:59:00,0.9285,0.9285,0.9284,0.9285,102500000.0
2007-11-08 06:00:00,0.9285,0.9285,0.9283,0.9283,139900000.0
2007-11-08 06:01:00,0.9285,0.92895,0.9285,0.92895,284600000.0
2007-11-08 06:02:00,0.92895,0.929,0.9289,0.9289,208400000.0
2007-11-08 06:03:00,0.9289,0.9295,0.9289,0.9293,210900000.0
2007-11-08 06:04:00,0.9293,0.9293,0.92915,0.9293,61400000.0
2007-11-08 06:05:00,0.9291,0.9293,0.9291,0.9293,140700000.0
2007-11-08 06:06:00,0.9293,0.9293,0.9292,0.9292,88800000.0
2007-11-08 06:07:00,0.9292,0.9292,0.9289,0.9292,68600000.0
2007-11-08 06:08:00,0.9292,0.9292,0.92915,0.9292,78800000.0
2007-11-08 06:09:00,0.9292,0.9292,0.9289,0.9292,93700000.0
2007-11-08 06:10:00,0.9292,0.9292,0.92915,0.9292,77000000.0
2007-11-08 06:11:00,0.92905,0.9292,0.92905,0.9291,100400000.0
2007-11-08 06:12:00,0.9291,0.9291,0.9289,0.92905,95000000.0
2007-11-08 06:13:00,0.92905,0.92915,0.9288,0.9289,55500000.0
2007-11-08 06:14:00,0.9289,0.9289,0.9287,0.9287,82700000.0
2007-11-08 06:15:00,0.9287,0.92885,0.9287,0.92885,68400000.0
2007-11-08 06:16:00,0.9287,0.9289,0.9287,0.9287,56500000.0
2007-11-08 06:17:00,0.9287,0.9291,0.9287,0.92895,124500000.0
2007-11-08 06:18:00,0.92895,0.92895,0.92895,0.92895,16500000.0
2007-11-08 06:19:00,0.92895,0.9291,0.92895,0.9291,163700000.0
2007-11-08 06:20:00,0.9291,0.92915,0.929,0.929,96900000.0
2007-11-08 06:21:00,0.9289,0.92915,0.9289,0.92915,27500000.0
2007-11-08 06:22:00,0.929,0.929,0.9289,0.929,44000000.0
2007-11-08 06:23:00,0.929,0.92915,0.929,0.92915,38400000.0
2007-11-08 06:24:00,0.92915,0.92915,0.9291,0.92915,36200000.0
2007-11-08 06:25:00,0.92915,0.92915,0.929,0.929,28000000.0
2007-11-08 06:26:00,0.929,0.92915,0.9289,0.92915,32200000.0
2007-11-08 06:27:00,0.92915,0.92915,0.929,0.929,23400000.0
2007-11-08 06:28:00,0.929,0.92905,0.929,0.92905,17800000.0
2007-11-08 06:29:00,0.92905,0.92915,0.929,0.92915,31700000.0
2007-11-08 06:30:00,0.92915,0.92915,0.929,0.929,25000000.0
2007-11-08 06:31:00,0.92885,0.92905,0.92885,0.92905,67100000.0
2007-11-08 06:32:00,0.92905,0.92925,0.929,0.92905,72900000.0
2007-11-08 06:33:00,0.92905,0.9291,0.92885,0.92905,68600000.0
2007-11-08 06:34:00,0.92905,0.92905,0.9289,0.9289,38700000.0
2007-11-08 06:35:00,0.9289,0.92895,0.9289,0.92895,84000000.0
2007-11-08 06:36:00,0.92895,0.92895,0.9287,0.9287,88900000.0
2007-11-08 06:37:00,0.9287,0.9287,0.9286,0.92865,131300000.0
2007-11-08 06:38:00,0.92865,0.92865,0.9285,0.9285,40100000.0
2007-11-08 06:39:00,0.9285,0.9285,0.9285,0.9285,66000000.0
2007-11-08 06:40:00,0.9285,0.92895,0.9285,0.9285,120300000.0
2007-11-08 06:41:00,0.9285,0.9285,0.92825,0.92845,23500000.0
2007-11-08 06:42:00,0.92845,0.9287,0.92825,0.9287,120200000.0
2007-11-08 06:43:00,0.9287,0.9288,0.92865,0.9287,126700000.0
2007-11-08 06:44:00,0.9287,0.92875,0.92865,0.92875,135700000.0
2007-11-08 06:45:00,0.92875,0.92895,0.92875,0.92895,111000000.0
2007-11-08 06:46:00,0.92895,0.92895,0.92885,0.92885,11400000.0
2007-11-08 06:47:00,0.92885,0.92895,0.9288,0.92895,30400000.0
2007-11-08 06:48:00,0.92895,0.92895,0.92885,0.92895,24400000.0
2007-11-08 06:49:00,0.92895,0.92895,0.9287,0.92895,30100000.0
2007-11-08 06:50:00,0.92895,0.92895,0.92875,0.92875,91600000.0
2007-11-08 06:51:00,0.9287,0.92875,0.9287,0.92875,133300000.0
2007-11-08 06:52:00,0.92875,0.92875,0.92875,0.92875,100500000.0
2007-11-08 06:53:00,0.92875,0.929,0.92875,0.929,139600000.0
2007-11-08 06:54:00,0.929,0.929,0.9287,0.9287,22200000.0
2007-11-08 06:55:00,0.9287,0.9291,0.9287,0.9291,43700000.0
2007-11-08 06:56:00,0.9291,0.9291,0.92905,0.92905,88800000.0
2007-11-08 06:57:00,0.92905,0.92905,0.92905,0.92905,24000000.0
2007-11-08 06:58:00,0.92905,0.9292,0.92895,0.92915,164800000.0
2007-11-08 06:59:00,0.92915,0.92965,0.92915,0.92965,157500000.0
2007-11-08 07:00:00,0.9293,0.92995,0.9293,0.92995,103450000.0
2007-11-08 07:01:00,0.92995,0.92995,0.9295,0.92965,31300000.0
2007-11-08 07:02:00,0.92965,0.92985,0.9295,0.92985,76600000.0
2007-11-08 07:03:00,0.92985,0.9299,0.9297,0.9299,165700000.0
2007-11-08 07:04:00,0.9299,0.9302,0.9299,0.93015,164900000.0
2007-11-08 07:05:00,0.93015,0.9303,0.9301,0.9303,102700000.0
2007-11-08 07:06:00,0.9303,0.9304,0.93025,0.9304,130400000.0
2007-11-08 07:07:00,0.9304,0.93145,0.9304,0.93145,262800000.0
2007-11-08 07:08:00,0.93145,0.9316,0.93145,0.9316,212800000.0
2007-11-08 07:09:00,0.9316,0.9316,0.93135,0.93155,64800000.0
2007-11-08 07:10:00,0.93155,0.9316,0.93155,0.93155,81100000.0
2007-11-08 07:11:00,0.93155,0.93155,0.93155,0.93155,53000000.0
2007-11-08 07:12:00,0.93155,0.9316,0.9315,0.93155,199100000.0
2007-11-08 07:13:00,0.93155,0.93155,0.93145,0.9315,80700000.0
2007-11-08 07:14:00,0.93145,0.9315,0.93125,0.93125,71800000.0
2007-11-08 07:15:00,0.93125,0.93125,0.9309,0.931,134100000.0
2007-11-08 07:16:00,0.93095,0.931,0.9306,0.9306,116800000.0
2007-11-08 07:17:00,0.93085,0.93125,0.93085,0.931,217300000.0
2007-11-08 07:18:00,0.931,0.93105,0.9309,0.93095,161600000.0
2007-11-08 07:19:00,0.93095,0.93095,0.9308,0.9308,118000000.0
2007-11-08 07:20:00,0.9308,0.93095,0.9305,0.9305,173200000.0
2007-11-08 07:21:00,0.93055,0.93105,0.93055,0.93095,216200000.0
2007-11-08 07:22:00,0.93095,0.93095,0.93085,0.93095,49300000.0
2007-11-08 07:23:00,0.93095,0.93095,0.93095,0.93095,46500000.0
2007-11-08 07:24:00,0.93095,0.93095,0.93095,0.93095,23200000.0
2007-11-08 07:25:00,0.93095,0.931,0.9309,0.931,214400000.0
2007-11-08 07:26:00,0.931,0.9311,0.93095,0.931,280900000.0
2007-11-08 07:27:00,0.931,0.931,0.93075,0.93085,118200000.0
2007-11-08 07:28:00,0.93085,0.93085,0.93085,0.93085,41900000.0
2007-11-08 07:29:00,0.93085,0.93085,0.93075,0.93075,19200000.0
2007-11-08 07:30:00,0.93075,0.93085,0.93075,0.93085,24400000.0
2007-11-08 07:31:00,0.93085,0.9309,0.9307,0.9309,50800000.0
2007-11-08 07:32:00,0.9309,0.9309,0.93085,0.93085,94000000.0
2007-11-08 07:33:00,0.93085,0.93105,0.9305,0.93065,191500000.0
2007-11-08 07:34:00,0.93065,0.93075,0.9306,0.93075,98900000.0
2007-11-08 07:35:00,0.93075,0.9308,0.9307,0.9307,143600000.0
2007-11-08 07:36:00,0.9307,0.9308,0.93045,0.93045,196600000.0
2007-11-08 07:37:00,0.93045,0.9307,0.92985,0.93005,352800000.0
2007-11-08 07:38:00,0.93005,0.93005,0.92975,0.92975,226900000.0
2007-11-08 07:39:00,0.92975,0.92975,0.92975,0.92975,121700000.0
2007-11-08 07:40:00,0.92975,0.92975,0.92975,0.92975,113300000.0
2007-11-08 07:41:00,0.92975,0.92995,0.9293,0.9293,886900000.0
2007-11-08 07:42:00,0.9293,0.9293,0.92855,0.9286,235700000.0
2007-11-08 07:43:00,0.9286,0.9292,0.92855,0.9292,205500000.0
2007-11-08 07:44:00,0.9292,0.9292,0.92855,0.9289,396100000.0
2007-11-08 07:45:00,0.9289,0.92955,0.9289,0.92935,343900001.0
2007-11-08 07:46:00,0.92935,0.9296,0.92935,0.9295,156000000.0
2007-11-08 07:47:00,0.9295,0.9295,0.92935,0.92935,77500000.0
2007-11-08 07:48:00,0.92935,0.92945,0.92935,0.92945,69100000.0
2007-11-08 07:49:00,0.92945,0.92945,0.92935,0.92935,60400000.0
2007-11-08 07:50:00,0.92935,0.92945,0.9293,0.9294,62900000.0
2007-11-08 07:51:00,0.9294,0.93005,0.92935,0.9296,201070609.0
2007-11-08 07:52:00,0.9296,0.93005,0.9296,0.93005,62900000.0
2007-11-08 07:53:00,0.93005,0.93025,0.92945,0.9301,330950000.0
2007-11-08 07:54:00,0.9301,0.93055,0.9301,0.93035,189600000.0
2007-11-08 07:55:00,0.93035,0.93045,0.93035,0.93045,62300000.0
2007-11-08 07:56:00,0.93045,0.9305,0.93045,0.93045,129100000.0
2007-11-08 07:57:00,0.93055,0.93055,0.93025,0.9303,178900000.0
2007-11-08 07:58:00,0.9303,0.9303,0.93005,0.93015,76300000.0
2007-11-08 07:59:00,0.93015,0.9303,0.93015,0.9303,112100000.0
2007-11-08 08:00:00,0.9303,0.9303,0.9302,0.93025,83600000.0
2007-11-08 08:01:00,0.93025,0.9303,0.93025,0.93025,217500000.0
2007-11-08 08:02:00,0.93025,0.9303,0.93025,0.9303,130800000.0
2007-11-08 08:03:00,0.9303,0.9303,0.93025,0.93025,179600000.0
2007-11-08 08:04:00,0.93025,0.93105,0.93025,0.93055,104600000.0
2007-11-08 08:05:00,0.93055,0.93055,0.93025,0.93055,12800000.0
2007-11-08 08:06:00,0.93055,0.93055,0.93055,0.93055,10800000.0
2007-11-08 08:07:00,0.93055,0.93055,0.9304,0.93055,62100000.0
2007-11-08 08:08:00,0.93035,0.93055,0.93035,0.93055,12600000.0
2007-11-08 08:09:00,0.93055,0.93055,0.9303,0.9305,72800000.0
2007-11-08 08:10:00,0.9305,0.93065,0.93025,0.93065,81150000.0
2007-11-08 08:11:00,0.93065,0.93065,0.93025,0.93065,12900000.0
2007-11-08 08:12:00,0.93065,0.93065,0.93025,0.93045,53950000.0
2007-11-08 08:13:00,0.93045,0.93045,0.92995,0.93025,227800000.0
2007-11-08 08:14:00,0.93025,0.9303,0.93015,0.9303,146800000.0
2007-11-08 08:15:00,0.9303,0.9303,0.9301,0.9301,63800000.0
2007-11-08 08:16:00,0.9301,0.9303,0.93005,0.9303,129100000.0
2007-11-08 08:17:00,0.9303,0.9303,0.93005,0.93005,105200000.0
2007-11-08 08:18:00,0.93005,0.93015,0.9297,0.9297,294600000.0
2007-11-08 08:19:00,0.9297,0.9297,0.92965,0.9297,234900000.0
2007-11-08 08:20:00,0.9295,0.9297,0.9295,0.92965,102300000.0
2007-11-08 08:21:00,0.92965,0.9297,0.92965,0.9297,60000000.0
2007-11-08 08:22:00,0.9297,0.9297,0.92965,0.9297,88600000.0
2007-11-08 08:23:00,0.9297,0.9297,0.92955,0.9297,104500000.0
2007-11-08 08:24:00,0.9297,0.9298,0.9296,0.9297,349000000.0
2007-11-08 08:25:00,0.9297,0.92975,0.9296,0.9297,91100000.0
2007-11-08 08:26:00,0.9297,0.9298,0.9295,0.9297,123900000.0
2007-11-08 08:27:00,0.9297,0.9301,0.9295,0.92995,353200003.0
2007-11-08 08:28:00,0.93,0.9302,0.92995,0.9302,62600000.0
2007-11-08 08:29:00,0.9302,0.9302,0.93015,0.9302,20500000.0
2007-11-08 08:30:00,0.9302,0.9302,0.9299,0.9302,56600000.0
2007-11-08 08:31:00,0.9302,0.9302,0.93015,0.9302,117000000.0
2007-11-08 08:32:00,0.9302,0.9303,0.93015,0.9302,166799999.0
2007-11-08 08:33:00,0.9302,0.9302,0.92925,0.92925,299500000.0
2007-11-08 08:34:00,0.92925,0.93,0.929,0.93,130500000.0
2007-11-08 08:35:00,0.93,0.93,0.92975,0.9298,216900000.0
2007-11-08 08:36:00,0.9298,0.9298,0.9295,0.9295,227200000.0
2007-11-08 08:37:00,0.9295,0.9295,0.929,0.929,221500000.0
2007-11-08 08:38:00,0.929,0.9295,0.929,0.9295,142400000.0
2007-11-08 08:39:00,0.9295,0.9295,0.9291,0.9291,59900000.0
2007-11-08 08:40:00,0.929,0.9291,0.92895,0.929,166000000.0
2007-11-08 08:41:00,0.929,0.929,0.92865,0.9289,74100000.0
2007-11-08 08:42:00,0.9289,0.9289,0.92855,0.9287,114100000.0
2007-11-08 08:43:00,0.9287,0.92885,0.92865,0.92865,57900000.0
2007-11-08 08:44:00,0.92865,0.92865,0.92845,0.92865,60200000.0
2007-11-08 08:45:00,0.92865,0.9294,0.92845,0.9294,204300000.0
2007-11-08 08:46:00,0.9294,0.9299,0.92875,0.9294,434700000.0
2007-11-08 08:47:00,0.9294,0.92965,0.92915,0.9295,384900000.0
2007-11-08 08:48:00,0.9295,0.9295,0.9293,0.9293,70900000.0
2007-11-08 08:49:00,0.9293,0.9293,0.92845,0.9285,290900000.0
2007-11-08 08:50:00,0.9285,0.92905,0.9285,0.92905,165600000.0
2007-11-08 08:51:00,0.92905,0.9292,0.92905,0.9292,56800000.0
2007-11-08 08:52:00,0.9292,0.92935,0.92915,0.92935,112500000.0
2007-11-08 08:53:00,0.92925,0.9294,0.92905,0.92905,91600000.0
2007-11-08 08:54:00,0.92905,0.92905,0.92905,0.92905,3200000.0
2007-11-08 08:55:00,0.92905,0.9291,0.92885,0.929,94300000.0
2007-11-08 08:56:00,0.929,0.9295,0.929,0.9295,379100000.0
2007-11-08 08:57:00,0.9295,0.9297,0.9295,0.92955,109300000.0
2007-11-08 08:58:00,0.92955,0.93,0.92955,0.9297,274300000.0
2007-11-08 08:59:00,0.9297,0.9305,0.92965,0.9305,409000000.0
2007-11-08 09:00:00,0.9305,0.9305,0.92975,0.93,367300000.0
2007-11-08 09:01:00,0.93,0.9301,0.92885,0.9301,607100000.0
2007-11-08 09:02:00,0.9301,0.9302,0.93,0.93,119400000.0
2007-11-08 09:03:00,0.93,0.93,0.92905,0.92925,381400000.0
2007-11-08 09:04:00,0.92925,0.9296,0.92925,0.9295,330600000.0
2007-11-08 09:05:00,0.9295,0.9295,0.9292,0.9295,198900000.0
2007-11-08 09:06:00,0.9295,0.92975,0.9293,0.9295,202600000.0
2007-11-08 09:07:00,0.9295,0.9295,0.92885,0.92925,287600000.0
2007-11-08 09:08:00,0.92925,0.9296,0.9292,0.9296,322700000.0
2007-11-08 09:09:00,0.9296,0.9298,0.92955,0.9296,214800000.0
2007-11-08 09:10:00,0.9296,0.9296,0.9292,0.9294,435100000.0
2007-11-08 09:11:00,0.9294,0.9294,0.9292,0.9292,88500000.0
2007-11-08 09:12:00,0.9292,0.9292,0.92915,0.9292,37300000.0
2007-11-08 09:13:00,0.9292,0.9292,0.92885,0.92885,42700000.0
2007-11-08 09:14:00,0.929,0.9298,0.929,0.9295,332400000.0
2007-11-08 09:15:00,0.9295,0.9301,0.9295,0.93005,193250000.0
2007-11-08 09:16:00,0.93005,0.93005,0.9294,0.92965,126150000.0
2007-11-08 09:17:00,0.92965,0.92985,0.92965,0.92985,36400000.0
2007-11-08 09:18:00,0.92985,0.93,0.92985,0.93,28400000.0
2007-11-08 09:19:00,0.93,0.9303,0.92965,0.92995,198200000.0
2007-11-08 09:20:00,0.92995,0.93005,0.92995,0.93,158000000.0
2007-11-08 09:21:00,0.93,0.93,0.92925,0.92925,285900000.0
2007-11-08 09:22:00,0.92925,0.92965,0.92895,0.92955,179400000.0
2007-11-08 09:23:00,0.92955,0.9297,0.9293,0.9297,329100000.0
2007-11-08 09:24:00,0.9297,0.9303,0.9297,0.9303,306000000.0
2007-11-08 09:25:00,0.9303,0.9311,0.9303,0.93105,355900001.0
2007-11-08 09:26:00,0.93105,0.93255,0.93105,0.9325,221100000.0
2007-11-08 09:27:00,0.9325,0.93255,0.93175,0.93205,135300000.0
2007-11-08 09:28:00,0.93235,0.9325,0.93165,0.93165,214200000.0
2007-11-08 09:29:00,0.93165,0.932,0.93115,0.93115,274800000.0
2007-11-08 09:30:00,0.9311,0.9316,0.9305,0.9305,243700000.0
2007-11-08 09:31:00,0.9305,0.9313,0.9305,0.9313,363200000.0
2007-11-08 09:32:00,0.9313,0.9313,0.9303,0.93075,594500001.0
2007-11-08 09:33:00,0.93075,0.931,0.93035,0.9307,467199994.0
2007-11-08 09:34:00,0.9307,0.93085,0.9307,0.93085,171800000.0
2007-11-08 09:35:00,0.93085,0.93115,0.9308,0.93085,146700000.0
2007-11-08 09:36:00,0.93085,0.93085,0.93085,0.93085,96300000.0
2007-11-08 09:37:00,0.93085,0.93095,0.9307,0.9308,207200000.0
2007-11-08 09:38:00,0.9308,0.9309,0.9307,0.93085,269300000.0
2007-11-08 09:39:00,0.93085,0.93095,0.9302,0.93055,197899999.0
2007-11-08 09:40:00,0.93055,0.93155,0.9305,0.93145,321000000.0
2007-11-08 09:41:00,0.93145,0.93145,0.93075,0.9312,156400000.0
2007-11-08 09:42:00,0.9312,0.9312,0.93095,0.9311,332000000.0
2007-11-08 09:43:00,0.9311,0.93115,0.93085,0.9309,506800000.0
2007-11-08 09:44:00,0.9309,0.9309,0.93085,0.93085,407900000.0
2007-11-08 09:45:00,0.93085,0.93165,0.93085,0.9315,318600002.0
2007-11-08 09:46:00,0.93145,0.93155,0.93145,0.9315,65800000.0
2007-11-08 09:47:00,0.9315,0.93155,0.93145,0.9315,46800000.0
2007-11-08 09:48:00,0.9315,0.93155,0.9315,0.9315,20800000.0
2007-11-08 09:49:00,0.9315,0.93155,0.931,0.9312,257700000.0
2007-11-08 09:50:00,0.9312,0.93125,0.9305,0.93085,249700000.0
2007-11-08 09:51:00,0.93085,0.93085,0.93055,0.93075,305599997.0
2007-11-08 09:52:00,0.93075,0.93075,0.9306,0.93065,116000000.0
2007-11-08 09:53:00,0.93065,0.9309,0.93065,0.93075,88900000.0
2007-11-08 09:54:00,0.93075,0.93075,0.93015,0.9302,376699995.0
2007-11-08 09:55:00,0.9302,0.93025,0.93005,0.9302,57000000.0
2007-11-08 09:56:00,0.93015,0.93075,0.9301,0.9305,65600000.0
2007-11-08 09:57:00,0.9305,0.9305,0.9303,0.9305,24500000.0
2007-11-08 09:58:00,0.9305,0.9307,0.93045,0.9307,76500000.0
2007-11-08 09:59:00,0.9307,0.9313,0.9304,0.931,499900003.0
2007-11-08 10:00:00,0.931,0.9313,0.93085,0.93105,270700003.0
2007-11-08 10:01:00,0.93105,0.93145,0.93095,0.93145,260400002.0
2007-11-08 10:02:00,0.93145,0.9317,0.93145,0.93165,128900000.0
2007-11-08 10:03:00,0.93165,0.93175,0.9314,0.93145,94500000.0
2007-11-08 10:04:00,0.93145,0.93155,0.93145,0.9315,215000000.0
2007-11-08 10:05:00,0.9315,0.93155,0.93135,0.93145,170200000.0
2007-11-08 10:06:00,0.9314,0.93145,0.93105,0.93125,498599992.0
2007-11-08 10:07:00,0.93125,0.93125,0.93115,0.93115,137800000.0
2007-11-08 10:08:00,0.93115,0.9312,0.93085,0.93085,96500000.0
2007-11-08 10:09:00,0.93085,0.931,0.93075,0.93075,52500000.0
2007-11-08 10:10:00,0.93075,0.9308,0.9304,0.9304,233000000.0
2007-11-08 10:11:00,0.9304,0.9306,0.9303,0.9306,175500000.0
2007-11-08 10:12:00,0.9306,0.9306,0.9302,0.9302,81600000.0
2007-11-08 10:13:00,0.9302,0.93035,0.9302,0.9303,52400000.0
2007-11-08 10:14:00,0.9303,0.9303,0.9293,0.92945,130310448.0
2007-11-08 10:15:00,0.92945,0.92965,0.929,0.92965,421999999.0
2007-11-08 10:16:00,0.92955,0.9298,0.9286,0.92865,812299991.0
2007-11-08 10:17:00,0.9286,0.9287,0.9282,0.9282,234000000.0
2007-11-08 10:18:00,0.9282,0.9285,0.9282,0.9285,328200000.0
2007-11-08 10:19:00,0.9285,0.92855,0.9281,0.9284,577600000.0
2007-11-08 10:20:00,0.9284,0.9284,0.92755,0.9277,531899991.0
2007-11-08 10:21:00,0.9277,0.92795,0.92755,0.92765,261400000.0
2007-11-08 10:22:00,0.92765,0.9277,0.9273,0.92745,304499999.0
2007-11-08 10:23:00,0.9275,0.92805,0.9274,0.92745,1751100003.0
2007-11-08 10:24:00,0.92745,0.92765,0.9274,0.92755,463999996.0
2007-11-08 10:25:00,0.92755,0.92805,0.92745,0.9278,1114599994.0
2007-11-08 10:26:00,0.9278,0.9282,0.9278,0.9282,232800000.0
2007-11-08 10:27:00,0.9282,0.9282,0.9281,0.9281,108100000.0
2007-11-08 10:28:00,0.9281,0.9282,0.9281,0.92815,131200000.0
2007-11-08 10:29:00,0.92815,0.92845,0.9281,0.92845,117900000.0
2007-11-08 10:30:00,0.92845,0.92845,0.9281,0.9283,165700000.0
2007-11-08 10:31:00,0.92835,0.92875,0.92835,0.92855,402000000.0
2007-11-08 10:32:00,0.9286,0.92865,0.92845,0.92855,119200000.0
2007-11-08 10:33:00,0.92855,0.92855,0.92835,0.92845,109200001.0
2007-11-08 10:34:00,0.92845,0.92895,0.92845,0.9289,229200000.0
2007-11-08 10:35:00,0.9289,0.9289,0.92825,0.92825,170200000.0
2007-11-08 10:36:00,0.9284,0.9284,0.92755,0.9281,193099999.0
2007-11-08 10:37:00,0.9281,0.92825,0.92805,0.92815,84300000.0
2007-11-08 10:38:00,0.92815,0.92825,0.92805,0.92825,130600003.0
2007-11-08 10:39:00,0.92825,0.9283,0.92785,0.92815,163700000.0
2007-11-08 10:40:00,0.92815,0.92815,0.92775,0.928,135450000.0
2007-11-08 10:41:00,0.9279,0.92865,0.9279,0.9286,52800000.0
2007-11-08 10:42:00,0.9286,0.92875,0.9284,0.92865,122300000.0
2007-11-08 10:43:00,0.92865,0.92885,0.9285,0.92865,296700000.0
2007-11-08 10:44:00,0.92865,0.92865,0.92845,0.9285,143599999.0
2007-11-08 10:45:00,0.9285,0.9287,0.92845,0.9287,294300000.0
2007-11-08 10:46:00,0.9287,0.9287,0.9285,0.92855,60700000.0
2007-11-08 10:47:00,0.92855,0.9286,0.92835,0.9285,49400000.0
2007-11-08 10:48:00,0.9285,0.9285,0.92795,0.9281,86300000.0
2007-11-08 10:49:00,0.9281,0.9281,0.9276,0.9276,80800000.0
2007-11-08 10:50:00,0.92765,0.92775,0.92735,0.92755,135700000.0
2007-11-08 10:51:00,0.92755,0.92825,0.92755,0.92825,199400000.0
2007-11-08 10:52:00,0.92825,0.92835,0.92805,0.92825,214200000.0
2007-11-08 10:53:00,0.92825,0.92825,0.92815,0.92825,91900000.0
2007-11-08 10:54:00,0.92825,0.92885,0.92825,0.92865,571100000.0
2007-11-08 10:55:00,0.92865,0.92865,0.9283,0.9283,376600000.0
2007-11-08 10:56:00,0.9283,0.9283,0.92755,0.92755,329300000.0
2007-11-08 10:57:00,0.92755,0.92815,0.92745,0.9277,481800001.0
2007-11-08 10:58:00,0.92765,0.9278,0.9276,0.92775,412100001.0
2007-11-08 10:59:00,0.92775,0.92795,0.92775,0.9279,503900000.0
2007-11-08 11:00:00,0.92795,0.92825,0.9279,0.92825,421500007.0
2007-11-08 11:01:00,0.92825,0.92835,0.92825,0.9283,507499998.0
2007-11-08 11:02:00,0.9283,0.92835,0.92805,0.9281,318000000.0
2007-11-08 11:03:00,0.92815,0.92825,0.9281,0.9281,93100000.0
2007-11-08 11:04:00,0.92815,0.92815,0.92775,0.92775,283400000.0
2007-11-08 11:05:00,0.92775,0.92775,0.92775,0.92775,25300000.0
2007-11-08 11:06:00,0.92775,0.9278,0.92775,0.9278,24600000.0
2007-11-08 11:07:00,0.9278,0.9278,0.9277,0.92775,29000000.0
2007-11-08 11:08:00,0.92775,0.9286,0.92775,0.9286,92900000.0
2007-11-08 11:09:00,0.9287,0.92885,0.92815,0.9284,567100006.0
2007-11-08 11:10:00,0.9284,0.9284,0.9278,0.92795,294500001.0
2007-11-08 11:11:00,0.92795,0.92805,0.9277,0.9277,197600000.0
2007-11-08 11:12:00,0.9277,0.92775,0.9276,0.92765,69300000.0
2007-11-08 11:13:00,0.92765,0.92765,0.92715,0.92715,96900000.0
2007-11-08 11:14:00,0.92715,0.9272,0.92715,0.92715,136500000.0
2007-11-08 11:15:00,0.9272,0.9272,0.92705,0.9272,162500000.0
2007-11-08 11:16:00,0.9272,0.9272,0.9271,0.9272,146700000.0
2007-11-08 11:17:00,0.9272,0.9272,0.9271,0.9272,104500000.0
2007-11-08 11:18:00,0.9272,0.9278,0.92715,0.92775,248400001.0
2007-11-08 11:19:00,0.92785,0.92805,0.9272,0.92725,460499998.0
2007-11-08 11:20:00,0.92725,0.9275,0.9271,0.9271,215600000.0
2007-11-08 11:21:00,0.9271,0.9273,0.9271,0.9273,160000000.0
2007-11-08 11:22:00,0.9273,0.92735,0.9272,0.9273,213600000.0
2007-11-08 11:23:00,0.9273,0.928,0.9272,0.92745,869499996.0
2007-11-08 11:24:00,0.92745,0.92745,0.9274,0.92745,45600000.0
2007-11-08 11:25:00,0.92745,0.92745,0.92735,0.9274,219200000.0
2007-11-08 11:26:00,0.9274,0.92745,0.92735,0.9274,92200000.0
2007-11-08 11:27:00,0.9274,0.9275,0.9274,0.9274,208200000.0
2007-11-08 11:28:00,0.9274,0.9275,0.92725,0.9275,69400000.0
2007-11-08 11:29:00,0.9275,0.92765,0.92745,0.92765,185200000.0
2007-11-08 11:30:00,0.92765,0.92765,0.92755,0.92765,158200000.0
2007-11-08 11:31:00,0.92765,0.92775,0.92755,0.92755,261170760.0
2007-11-08 11:32:00,0.92755,0.9276,0.92755,0.92755,83068536.0
2007-11-08 11:33:00,0.92755,0.92775,0.92755,0.92765,341200000.0
2007-11-08 11:34:00,0.92765,0.92765,0.92755,0.92755,114604912.0
2007-11-08 11:35:00,0.92755,0.92855,0.92755,0.9281,637336607.0
2007-11-08 11:36:00,0.9281,0.9281,0.9279,0.92795,34100000.0
2007-11-08 11:37:00,0.92795,0.92825,0.92795,0.9281,85800000.0
2007-11-08 11:38:00,0.9281,0.92825,0.9281,0.9282,82799999.0
2007-11-08 11:39:00,0.9282,0.9282,0.92805,0.9281,125400000.0
2007-11-08 11:40:00,0.9281,0.9281,0.9279,0.928,208200000.0
2007-11-08 11:41:00,0.928,0.928,0.9278,0.9278,83400000.0
2007-11-08 11:42:00,0.9278,0.9278,0.92775,0.92775,48400000.0
2007-11-08 11:43:00,0.92775,0.92785,0.92775,0.92785,21200000.0
2007-11-08 11:44:00,0.9278,0.9278,0.9275,0.9275,62350000.0
2007-11-08 11:45:00,0.9275,0.92765,0.9275,0.9276,92250000.0
2007-11-08 11:46:00,0.9276,0.9276,0.92735,0.92735,32450000.0
2007-11-08 11:47:00,0.92735,0.92775,0.9273,0.9274,49450000.0
2007-11-08 11:48:00,0.9276,0.92775,0.92745,0.9277,187700001.0
2007-11-08 11:49:00,0.9277,0.92815,0.9277,0.92815,192900000.0
2007-11-08 11:50:00,0.92815,0.92815,0.9281,0.9281,20800000.0
2007-11-08 11:51:00,0.9281,0.92815,0.9279,0.92795,273000000.0
2007-11-08 11:52:00,0.92795,0.92805,0.9279,0.92795,465700000.0
2007-11-08 11:53:00,0.92795,0.9281,0.9279,0.9281,128600000.0
2007-11-08 11:54:00,0.9281,0.9281,0.92795,0.9281,48300000.0
2007-11-08 11:55:00,0.9281,0.92815,0.928,0.92805,92300000.0
2007-11-08 11:56:00,0.92805,0.92805,0.92725,0.92775,634400002.0
2007-11-08 11:57:00,0.92775,0.92775,0.92725,0.92725,768499997.0
2007-11-08 11:58:00,0.92725,0.92735,0.92685,0.92705,748799997.0
2007-11-08 11:59:00,0.92705,0.92725,0.9264,0.9264,826300005.0
2007-11-08 12:00:00,0.92635,0.927,0.9263,0.927,322199999.0
2007-11-08 12:01:00,0.927,0.9272,0.9268,0.9269,265600000.0
2007-11-08 12:02:00,0.9269,0.9269,0.92635,0.9266,444099999.0
2007-11-08 12:03:00,0.9266,0.9268,0.92655,0.9268,225500000.0
2007-11-08 12:04:00,0.9268,0.9268,0.9266,0.9266,165600000.0
2007-11-08 12:05:00,0.9266,0.9266,0.9263,0.9264,221200000.0
2007-11-08 12:06:00,0.9264,0.9264,0.92535,0.92535,563800000.0
2007-11-08 12:07:00,0.92535,0.92605,0.9252,0.9252,611300000.0
2007-11-08 12:08:00,0.9253,0.92555,0.9253,0.92555,394700000.0
2007-11-08 12:09:00,0.92555,0.9257,0.92545,0.9256,407400000.0
2007-11-08 12:10:00,0.92565,0.9258,0.9254,0.92575,1388699997.0
2007-11-08 12:11:00,0.9258,0.92585,0.92545,0.9256,898799995.0
2007-11-08 12:12:00,0.9256,0.9257,0.92535,0.9255,150200002.0
2007-11-08 12:13:00,0.9255,0.9257,0.92525,0.92545,634699999.0
2007-11-08 12:14:00,0.92545,0.92605,0.9254,0.92575,281700000.0
2007-11-08 12:15:00,0.92575,0.9259,0.92565,0.92585,575200000.0
2007-11-08 12:16:00,0.92585,0.92585,0.9257,0.9257,161600000.0
2007-11-08 12:17:00,0.92565,0.9258,0.92565,0.9258,247800000.0
2007-11-08 12:18:00,0.9258,0.926,0.92575,0.92595,160100000.0
2007-11-08 12:19:00,0.92595,0.92605,0.92565,0.92605,224200000.0
2007-11-08 12:20:00,0.9261,0.9261,0.9257,0.92605,251100000.0
2007-11-08 12:21:00,0.92605,0.9265,0.92605,0.9265,173400000.0
2007-11-08 12:22:00,0.9265,0.9266,0.92605,0.92625,252500000.0
2007-11-08 12:23:00,0.92625,0.9263,0.92615,0.92625,114600000.0
2007-11-08 12:24:00,0.92625,0.92625,0.9262,0.92625,44500000.0
2007-11-08 12:25:00,0.92625,0.92625,0.9262,0.92625,16200000.0
2007-11-08 12:26:00,0.92625,0.9268,0.92625,0.9267,208100000.0
2007-11-08 12:27:00,0.9267,0.9267,0.92575,0.92635,869700004.0
2007-11-08 12:28:00,0.92625,0.92655,0.92615,0.92635,458300000.0
2007-11-08 12:29:00,0.92635,0.9264,0.926,0.92605,394200000.0
2007-11-08 12:30:00,0.92605,0.92625,0.92595,0.92615,125800000.0
2007-11-08 12:31:00,0.92615,0.92615,0.926,0.92615,239800000.0
2007-11-08 12:32:00,0.92615,0.92625,0.92615,0.92625,230000000.0
2007-11-08 12:33:00,0.92625,0.92635,0.9261,0.92635,62400000.0
2007-11-08 12:34:00,0.92635,0.92635,0.9262,0.92625,220800000.0
2007-11-08 12:35:00,0.92625,0.92655,0.9261,0.92645,745699998.0
2007-11-08 12:36:00,0.92645,0.92645,0.9264,0.92645,230400000.0
2007-11-08 12:37:00,0.92645,0.92645,0.92625,0.92625,355500000.0
2007-11-08 12:38:00,0.92625,0.9265,0.92625,0.9263,239600000.0
2007-11-08 12:39:00,0.9263,0.9264,0.9263,0.9264,260000000.0
2007-11-08 12:40:00,0.9264,0.9266,0.92615,0.9265,372799998.0
2007-11-08 12:41:00,0.9265,0.9266,0.92645,0.92645,251000000.0
2007-11-08 12:42:00,0.92645,0.9267,0.92645,0.9267,269899999.0
2007-11-08 12:43:00,0.9267,0.9268,0.9267,0.9268,236800000.0
2007-11-08 12:44:00,0.9268,0.9268,0.92665,0.9268,210200000.0
2007-11-08 12:45:00,0.9268,0.9269,0.92665,0.9268,429600000.0
2007-11-08 12:46:00,0.9268,0.9268,0.9263,0.9268,582400000.0
2007-11-08 12:47:00,0.9268,0.9269,0.9267,0.9269,228000000.0
2007-11-08 12:48:00,0.9269,0.9269,0.9268,0.9268,196800000.0
2007-11-08 12:49:00,0.9268,0.9268,0.92665,0.92665,56400000.0
2007-11-08 12:50:00,0.92665,0.9268,0.92665,0.9267,143900000.0
2007-11-08 12:51:00,0.9267,0.9267,0.92665,0.9267,277700001.0
2007-11-08 12:52:00,0.9267,0.9267,0.92655,0.92665,273600002.0
2007-11-08 12:53:00,0.92665,0.92665,0.92645,0.92645,713000000.0
2007-11-08 12:54:00,0.92645,0.92665,0.92645,0.92665,279200000.0
2007-11-08 12:55:00,0.92665,0.92675,0.92665,0.92665,121100000.0
2007-11-08 12:56:00,0.92665,0.92665,0.92645,0.9265,694300006.0
2007-11-08 12:57:00,0.9265,0.92655,0.92625,0.92625,777249998.0
2007-11-08 12:58:00,0.92625,0.9264,0.9262,0.92635,664200000.0
2007-11-08 12:59:00,0.92635,0.92645,0.9262,0.92625,803300002.0
2007-11-08 13:00:00,0.92625,0.9267,0.92625,0.9267,239500000.0
2007-11-08 13:01:00,0.9267,0.9267,0.9266,0.9267,60400000.0
2007-11-08 13:02:00,0.9267,0.9271,0.92665,0.92665,797099997.0
2007-11-08 13:03:00,0.92665,0.9269,0.92665,0.9268,180299997.0
2007-11-08 13:04:00,0.9268,0.9268,0.92575,0.92625,277499997.0
2007-11-08 13:05:00,0.92625,0.92635,0.92615,0.92615,174400000.0
2007-11-08 13:06:00,0.92615,0.92615,0.92605,0.92615,311199999.0
2007-11-08 13:07:00,0.92615,0.92625,0.92505,0.92535,796100004.0
2007-11-08 13:08:00,0.92535,0.92535,0.9248,0.9249,244800000.0
2007-11-08 13:09:00,0.9249,0.9249,0.9246,0.9246,407700000.0
2007-11-08 13:10:00,0.9246,0.92465,0.9241,0.9241,558700000.0
2007-11-08 13:11:00,0.9241,0.92445,0.9239,0.9244,479107792.0
2007-11-08 13:12:00,0.9244,0.9244,0.9237,0.9238,534700000.0
2007-11-08 13:13:00,0.9238,0.9242,0.9236,0.9242,349400000.0
2007-11-08 13:14:00,0.9242,0.9242,0.9242,0.9242,100800000.0
2007-11-08 13:15:00,0.9242,0.9243,0.9241,0.9243,190000000.0
2007-11-08 13:16:00,0.9243,0.9245,0.9243,0.92445,238600000.0
2007-11-08 13:17:00,0.9244,0.9244,0.92415,0.92435,250899999.0
2007-11-08 13:18:00,0.92435,0.9245,0.92425,0.92425,175800000.0
2007-11-08 13:19:00,0.92425,0.9245,0.9242,0.9242,187600000.0
2007-11-08 13:20:00,0.9242,0.92435,0.9242,0.9242,125900000.0
2007-11-08 13:21:00,0.9242,0.92425,0.92385,0.92385,115100000.0
2007-11-08 13:22:00,0.92385,0.92395,0.9236,0.92395,255600000.0
2007-11-08 13:23:00,0.92395,0.92415,0.9238,0.9238,255549981.0
2007-11-08 13:24:00,0.9238,0.92405,0.92375,0.92405,55349975.0
2007-11-08 13:25:00,0.92405,0.92425,0.924,0.92425,98549991.0
2007-11-08 13:26:00,0.92425,0.92455,0.9242,0.92435,246499968.0
2007-11-08 13:27:00,0.92435,0.92445,0.9242,0.9244,327700000.0
2007-11-08 13:28:00,0.9244,0.9246,0.92435,0.92445,485800012.0
2007-11-08 13:29:00,0.9244,0.92455,0.9243,0.92445,208600000.0
2007-11-08 13:30:00,0.92445,0.9245,0.92435,0.9244,176800000.0
2007-11-08 13:31:00,0.9244,0.9245,0.9243,0.9243,159900000.0
2007-11-08 13:32:00,0.9243,0.9245,0.9243,0.92445,314900000.0
2007-11-08 13:33:00,0.92445,0.9245,0.9244,0.9244,179400000.0
2007-11-08 13:34:00,0.9244,0.92465,0.9244,0.9246,55600000.0
2007-11-08 13:35:00,0.9246,0.9246,0.92435,0.92435,145000000.0
2007-11-08 13:36:00,0.9244,0.9247,0.92435,0.9247,143300000.0
2007-11-08 13:37:00,0.9247,0.9247,0.92455,0.9247,123199999.0
2007-11-08 13:38:00,0.9247,0.9251,0.9247,0.92485,121600000.0
2007-11-08 13:39:00,0.92485,0.92485,0.92475,0.92475,35500000.0
2007-11-08 13:40:00,0.92475,0.9252,0.92475,0.92505,110500000.0
2007-11-08 13:41:00,0.92505,0.9251,0.925,0.925,95100000.0
2007-11-08 13:42:00,0.925,0.925,0.92495,0.92495,93200000.0
2007-11-08 13:43:00,0.92495,0.925,0.92495,0.925,107600000.0
2007-11-08 13:44:00,0.925,0.92505,0.9249,0.9249,72900000.0
2007-11-08 13:45:00,0.92495,0.925,0.92485,0.92485,190700001.0
2007-11-08 13:46:00,0.92485,0.925,0.9248,0.9249,413700001.0
2007-11-08 13:47:00,0.9249,0.92505,0.9248,0.9248,390100000.0
2007-11-08 13:48:00,0.9248,0.9248,0.92475,0.9248,202700000.0
2007-11-08 13:49:00,0.9248,0.9248,0.9247,0.9248,196800000.0
2007-11-08 13:50:00,0.9248,0.9248,0.9247,0.9248,174400000.0
2007-11-08 13:51:00,0.9248,0.92555,0.9248,0.9254,905999992.0
2007-11-08 13:52:00,0.9254,0.9255,0.9252,0.9252,253400000.0
2007-11-08 13:53:00,0.9252,0.9252,0.9248,0.92505,291900000.0
2007-11-08 13:54:00,0.92505,0.9251,0.92505,0.92505,354400000.0
2007-11-08 13:55:00,0.92505,0.92505,0.9248,0.92505,549799999.0
2007-11-08 13:56:00,0.92495,0.92515,0.92475,0.92485,1696800011.0
2007-11-08 13:57:00,0.92485,0.92535,0.92485,0.92515,763350002.0
2007-11-08 13:58:00,0.92515,0.9257,0.92495,0.92505,1191400016.0
2007-11-08 13:59:00,0.92505,0.9254,0.9249,0.9253,354800000.0
2007-11-08 14:00:00,0.9253,0.9255,0.9251,0.9255,624700000.0
2007-11-08 14:01:00,0.9255,0.9258,0.92545,0.9256,428000000.0
2007-11-08 14:02:00,0.9256,0.9256,0.9256,0.9256,193900000.0
2007-11-08 14:03:00,0.9256,0.9256,0.9255,0.92555,188100000.0
2007-11-08 14:04:00,0.92555,0.92665,0.9255,0.92625,463299999.0
2007-11-08 14:05:00,0.92625,0.92625,0.9259,0.9261,452199998.0
2007-11-08 14:06:00,0.9261,0.9263,0.926,0.9262,353800000.0
2007-11-08 14:07:00,0.9262,0.9267,0.9262,0.92655,520499996.0
2007-11-08 14:08:00,0.9265,0.9268,0.9263,0.9263,364300000.0
2007-11-08 14:09:00,0.9263,0.92695,0.9263,0.92685,300050000.0
2007-11-08 14:10:00,0.92685,0.927,0.9268,0.9269,272900000.0
2007-11-08 14:11:00,0.9269,0.927,0.92685,0.9269,98700000.0
2007-11-08 14:12:00,0.9269,0.9269,0.92685,0.92685,66400000.0
2007-11-08 14:13:00,0.92685,0.9271,0.92685,0.92685,305800000.0
2007-11-08 14:14:00,0.92695,0.9272,0.9269,0.9272,176800000.0
2007-11-08 14:15:00,0.9272,0.9273,0.9271,0.9271,196400000.0
2007-11-08 14:16:00,0.92725,0.92745,0.92705,0.92705,327599999.0
2007-11-08 14:17:00,0.92705,0.92705,0.9266,0.9266,203000000.0
2007-11-08 14:18:00,0.9266,0.9266,0.9264,0.9264,265700000.0
2007-11-08 14:19:00,0.9264,0.9264,0.9259,0.9259,322100000.0
2007-11-08 14:20:00,0.9259,0.92645,0.9259,0.92645,477100000.0
2007-11-08 14:21:00,0.92645,0.9266,0.92645,0.92655,217300000.0
2007-11-08 14:22:00,0.92655,0.9268,0.92655,0.92675,294300000.0
2007-11-08 14:23:00,0.92675,0.9268,0.9264,0.9265,236900000.0
2007-11-08 14:24:00,0.9265,0.9266,0.9264,0.9265,346400000.0
2007-11-08 14:25:00,0.9265,0.9265,0.92635,0.9264,393100000.0
2007-11-08 14:26:00,0.9264,0.9264,0.9263,0.9263,361600000.0
2007-11-08 14:27:00,0.9263,0.9263,0.9262,0.9262,268800000.0
2007-11-08 14:28:00,0.92615,0.9263,0.9261,0.9262,399200000.0
2007-11-08 14:29:00,0.9262,0.9264,0.92615,0.9263,323200000.0
2007-11-08 14:30:00,0.9263,0.92645,0.9261,0.92615,376400000.0
2007-11-08 14:31:00,0.92615,0.92615,0.9261,0.9261,216000000.0
2007-11-08 14:32:00,0.9261,0.9261,0.92605,0.92605,145000000.0
2007-11-08 14:33:00,0.92605,0.92615,0.92605,0.92615,145000000.0
2007-11-08 14:34:00,0.92615,0.92615,0.92595,0.9261,197700000.0
2007-11-08 14:35:00,0.9261,0.9262,0.92605,0.9262,376100000.0
2007-11-08 14:36:00,0.9262,0.92655,0.9262,0.9265,270300000.0
2007-11-08 14:37:00,0.9265,0.92655,0.9265,0.9265,40800000.0
2007-11-08 14:38:00,0.9265,0.9268,0.9265,0.9267,243700000.0
2007-11-08 14:39:00,0.9268,0.9268,0.92665,0.92665,345200000.0
2007-11-08 14:40:00,0.92665,0.9267,0.92655,0.9267,200200000.0
2007-11-08 14:41:00,0.9267,0.9267,0.9266,0.92665,166400000.0
2007-11-08 14:42:00,0.92665,0.9267,0.92665,0.92665,310300000.0
2007-11-08 14:43:00,0.9267,0.9267,0.92665,0.92665,196600000.0
2007-11-08 14:44:00,0.92665,0.92675,0.9266,0.9267,290800000.0
2007-11-08 14:45:00,0.9267,0.92685,0.92665,0.92675,331000000.0
2007-11-08 14:46:00,0.92675,0.9273,0.92665,0.9272,333600000.0
2007-11-08 14:47:00,0.9272,0.9273,0.9269,0.927,625600000.0
2007-11-08 14:48:00,0.927,0.927,0.92675,0.92675,120500000.0
2007-11-08 14:49:00,0.92675,0.92685,0.9267,0.92675,320400000.0
2007-11-08 14:50:00,0.92675,0.92675,0.92665,0.92665,221200000.0
2007-11-08 14:51:00,0.92665,0.9267,0.9265,0.92665,353400000.0
2007-11-08 14:52:00,0.92665,0.9268,0.92655,0.92665,402999997.0
2007-11-08 14:53:00,0.92665,0.9277,0.92665,0.9277,713299988.0
2007-11-08 14:54:00,0.9277,0.929,0.9276,0.9288,598763653.0
2007-11-08 14:55:00,0.9288,0.9291,0.9288,0.9289,531700000.0
2007-11-08 14:56:00,0.9289,0.9291,0.9288,0.9291,456300000.0
2007-11-08 14:57:00,0.9291,0.92955,0.9291,0.9295,329185089.0
2007-11-08 14:58:00,0.9295,0.9297,0.92945,0.9295,453600000.0
2007-11-08 14:59:00,0.9295,0.9295,0.9289,0.9289,560500000.0
2007-11-08 15:00:00,0.9289,0.9289,0.9284,0.9284,503954005.0
2007-11-08 15:01:00,0.9284,0.9286,0.92825,0.92825,505000001.0
2007-11-08 15:02:00,0.92825,0.92825,0.92785,0.92795,362700002.0
2007-11-08 15:03:00,0.9279,0.9282,0.92785,0.92785,1302800008.0
2007-11-08 15:04:00,0.92785,0.92805,0.92785,0.9279,357500000.0
2007-11-08 15:05:00,0.9279,0.9279,0.92735,0.92745,916000001.0
2007-11-08 15:06:00,0.92745,0.92795,0.92745,0.9278,471199999.0
2007-11-08 15:07:00,0.9278,0.92795,0.9278,0.92785,300100000.0
2007-11-08 15:08:00,0.9278,0.9279,0.92755,0.92775,415900000.0
2007-11-08 15:09:00,0.92775,0.92785,0.92775,0.92785,219800000.0
2007-11-08 15:10:00,0.92785,0.92805,0.9278,0.92805,191600000.0
2007-11-08 15:11:00,0.928,0.9287,0.928,0.92855,250900000.0
2007-11-08 15:12:00,0.92855,0.9292,0.9284,0.92875,450000000.0
2007-11-08 15:13:00,0.92875,0.92915,0.92875,0.929,406550000.0
2007-11-08 15:14:00,0.929,0.92935,0.929,0.92925,291800000.0
2007-11-08 15:15:00,0.92925,0.92995,0.92905,0.92945,274200000.0
2007-11-08 15:16:00,0.92945,0.93145,0.9294,0.93095,618200000.0
2007-11-08 15:17:00,0.93085,0.93105,0.93065,0.93105,1076000000.0
2007-11-08 15:18:00,0.93105,0.93215,0.93105,0.93115,925999999.0
2007-11-08 15:19:00,0.93115,0.93155,0.93115,0.93115,345100000.0
2007-11-08 15:20:00,0.93115,0.93125,0.93045,0.93065,963799999.0
2007-11-08 15:21:00,0.93065,0.93115,0.93065,0.93095,749999999.0
2007-11-08 15:22:00,0.93095,0.93095,0.93075,0.93075,519200000.0
2007-11-08 15:23:00,0.93075,0.93075,0.93045,0.93045,986400000.0
2007-11-08 15:24:00,0.93045,0.9305,0.93035,0.9305,383200000.0
2007-11-08 15:25:00,0.9305,0.93065,0.93025,0.93035,477951164.0
2007-11-08 15:26:00,0.93035,0.9304,0.92965,0.92965,377300000.0
2007-11-08 15:27:00,0.92965,0.92975,0.92955,0.9296,855400000.0
2007-11-08 15:28:00,0.9296,0.9297,0.92955,0.92965,509300000.0
2007-11-08 15:29:00,0.92965,0.9297,0.92905,0.92905,666600005.0
2007-11-08 15:30:00,0.92905,0.92975,0.92905,0.92965,630700004.0
2007-11-08 15:31:00,0.92965,0.93015,0.92965,0.92995,1009500000.0
2007-11-08 15:32:00,0.92995,0.92995,0.9292,0.9295,863300000.0
2007-11-08 15:33:00,0.9295,0.9297,0.92925,0.9296,507500000.0
2007-11-08 15:34:00,0.9296,0.9296,0.9295,0.92955,149600000.0
2007-11-08 15:35:00,0.92955,0.9296,0.9292,0.9296,533900000.0
2007-11-08 15:36:00,0.9296,0.9297,0.9295,0.9295,533600000.0
2007-11-08 15:37:00,0.9295,0.9298,0.9295,0.92975,444300000.0
2007-11-08 15:38:00,0.92975,0.9302,0.92975,0.9302,571200000.0
2007-11-08 15:39:00,0.9302,0.9305,0.9301,0.9305,596600000.0
2007-11-08 15:40:00,0.9305,0.93105,0.9303,0.93105,694599999.0
2007-11-08 15:41:00,0.93105,0.93125,0.9305,0.9305,617400001.0
2007-11-08 15:42:00,0.9305,0.93095,0.9305,0.93065,592599999.0
2007-11-08 15:43:00,0.9306,0.9308,0.9306,0.93065,923400000.0
2007-11-08 15:44:00,0.93065,0.93085,0.93055,0.9308,585000000.0
2007-11-08 15:45:00,0.9308,0.93115,0.93075,0.93085,307200000.0
2007-11-08 15:46:00,0.93085,0.93085,0.9305,0.93055,137600000.0
2007-11-08 15:47:00,0.93055,0.93055,0.92995,0.9302,334000000.0
2007-11-08 15:48:00,0.9302,0.93055,0.9302,0.9303,398700000.0
2007-11-08 15:49:00,0.9303,0.9304,0.9301,0.93035,500799999.0
2007-11-08 15:50:00,0.93035,0.9304,0.9301,0.93025,229800000.0
2007-11-08 15:51:00,0.93025,0.9303,0.9301,0.9303,287100000.0
2007-11-08 15:52:00,0.9303,0.9303,0.92975,0.9298,305200000.0
2007-11-08 15:53:00,0.9298,0.9298,0.92935,0.9295,317400000.0
2007-11-08 15:54:00,0.9295,0.9296,0.92935,0.9295,455439368.0
2007-11-08 15:55:00,0.9295,0.9296,0.92935,0.9295,514700000.0
2007-11-08 15:56:00,0.9295,0.9298,0.9295,0.9298,346600000.0
2007-11-08 15:57:00,0.9302,0.9305,0.9302,0.9303,514300000.0
2007-11-08 15:58:00,0.9303,0.9308,0.93025,0.9305,650800000.0
2007-11-08 15:59:00,0.9305,0.9307,0.93005,0.9304,541400000.0
2007-11-08 16:00:00,0.9304,0.93065,0.9301,0.9305,439400000.0
2007-11-08 16:01:00,0.93055,0.9306,0.9302,0.9302,514700000.0
2007-11-08 16:02:00,0.9302,0.9302,0.93,0.93005,444300000.0
2007-11-08 16:03:00,0.93005,0.93005,0.9298,0.9298,225000000.0
2007-11-08 16:04:00,0.9298,0.9298,0.929,0.92965,485900000.0
2007-11-08 16:05:00,0.92965,0.93,0.9296,0.9297,452300000.0
2007-11-08 16:06:00,0.9297,0.9297,0.9295,0.9297,437600000.0
2007-11-08 16:07:00,0.9297,0.9297,0.92955,0.92955,125300000.0
2007-11-08 16:08:00,0.92955,0.9296,0.92945,0.92945,284500000.0
2007-11-08 16:09:00,0.92945,0.92965,0.92945,0.92955,577100000.0
2007-11-08 16:10:00,0.92955,0.92965,0.9294,0.92955,236500000.0
2007-11-08 16:11:00,0.92955,0.9296,0.9295,0.9296,384800000.0
2007-11-08 16:12:00,0.9296,0.9298,0.9296,0.9296,542400000.0
2007-11-08 16:13:00,0.9296,0.9296,0.9293,0.9294,473400000.0
2007-11-08 16:14:00,0.9294,0.9294,0.9293,0.9293,345100000.0
2007-11-08 16:15:00,0.9293,0.9293,0.92905,0.9292,290300000.0
2007-11-08 16:16:00,0.9292,0.9293,0.9288,0.92895,368700000.0
2007-11-08 16:17:00,0.92895,0.9291,0.9289,0.929,515000000.0
2007-11-08 16:18:00,0.929,0.9292,0.92895,0.9292,427000000.0
2007-11-08 16:19:00,0.9292,0.9292,0.9291,0.92915,470100000.0
2007-11-08 16:20:00,0.92915,0.92935,0.92915,0.9293,258400000.0
2007-11-08 16:21:00,0.9293,0.9294,0.9293,0.9293,247600000.0
2007-11-08 16:22:00,0.9293,0.9294,0.92905,0.9291,424800000.0
2007-11-08 16:23:00,0.9291,0.9291,0.9287,0.9287,564900000.0
2007-11-08 16:24:00,0.9287,0.9293,0.92865,0.9291,651100000.0
2007-11-08 16:25:00,0.9291,0.9291,0.92875,0.9289,662500000.0
2007-11-08 16:26:00,0.9289,0.92905,0.92865,0.9287,450300000.0
2007-11-08 16:27:00,0.9287,0.9287,0.9282,0.92835,524100000.0
2007-11-08 16:28:00,0.9283,0.9283,0.92725,0.9274,817200000.0
2007-11-08 16:29:00,0.9274,0.9275,0.9273,0.92735,573500000.0
2007-11-08 16:30:00,0.92735,0.9275,0.92725,0.92725,705500000.0
2007-11-08 16:31:00,0.92725,0.92745,0.92725,0.92745,415550000.0
2007-11-08 16:32:00,0.92745,0.9277,0.92735,0.9277,810299999.0
2007-11-08 16:33:00,0.9277,0.9277,0.92755,0.9276,484800000.0
2007-11-08 16:34:00,0.9276,0.9276,0.92725,0.92735,333650000.0
2007-11-08 16:35:00,0.92735,0.92735,0.92725,0.92735,302500000.0
2007-11-08 16:36:00,0.92735,0.92735,0.92655,0.92655,494420984.0
2007-11-08 16:37:00,0.9266,0.9269,0.9263,0.9266,851099999.0
2007-11-08 16:38:00,0.9266,0.9272,0.9266,0.9268,714299054.0
2007-11-08 16:39:00,0.9268,0.9271,0.9268,0.927,540700000.0
2007-11-08 16:40:00,0.927,0.9277,0.92695,0.9277,640044627.0
2007-11-08 16:41:00,0.9277,0.928,0.9275,0.9276,807000000.0
2007-11-08 16:42:00,0.9276,0.9278,0.92755,0.9277,595200000.0
2007-11-08 16:43:00,0.9277,0.9279,0.9277,0.9278,451300000.0
2007-11-08 16:44:00,0.9278,0.928,0.9277,0.92785,249950000.0
2007-11-08 16:45:00,0.92785,0.928,0.9277,0.928,554300000.0
2007-11-08 16:46:00,0.9282,0.9285,0.9282,0.9285,460800000.0
2007-11-08 16:47:00,0.9285,0.9285,0.9284,0.9284,442400000.0
2007-11-08 16:48:00,0.9284,0.92855,0.9281,0.9281,346400000.0
2007-11-08 16:49:00,0.9281,0.92825,0.92805,0.92805,341500000.0
2007-11-08 16:50:00,0.92805,0.9281,0.928,0.928,348200000.0
2007-11-08 16:51:00,0.928,0.9281,0.928,0.92805,253600000.0
2007-11-08 16:52:00,0.92805,0.92815,0.928,0.92805,314000000.0
2007-11-08 16:53:00,0.92805,0.9281,0.92745,0.92745,604060974.0
2007-11-08 16:54:00,0.92745,0.9276,0.92745,0.9276,324300000.0
2007-11-08 16:55:00,0.9276,0.9278,0.9276,0.9277,302600000.0
2007-11-08 16:56:00,0.9277,0.92795,0.92745,0.92795,387800000.0
2007-11-08 16:57:00,0.928,0.9284,0.928,0.92815,519200000.0
2007-11-08 16:58:00,0.92815,0.92845,0.92815,0.9282,734800000.0
2007-11-08 16:59:00,0.9282,0.9282,0.9278,0.92785,930900003.0
2007-11-08 17:00:00,0.9278,0.92795,0.92745,0.92755,1102199999.0
2007-11-08 17:01:00,0.92755,0.92765,0.92675,0.92695,929400000.0
2007-11-08 17:02:00,0.92695,0.92715,0.92615,0.92615,782700000.0
2007-11-08 17:03:00,0.92615,0.92665,0.92595,0.92665,767349996.0
2007-11-08 17:04:00,0.92655,0.92675,0.92625,0.92665,773500000.0
2007-11-08 17:05:00,0.9268,0.9268,0.92635,0.92665,477000000.0
2007-11-08 17:06:00,0.92665,0.9269,0.9265,0.9267,563700000.0
2007-11-08 17:07:00,0.92675,0.92705,0.92675,0.92705,615100002.0
2007-11-08 17:08:00,0.92705,0.92705,0.9268,0.92705,566168500.0
2007-11-08 17:09:00,0.92705,0.9271,0.92675,0.927,365600000.0
2007-11-08 17:10:00,0.92695,0.92705,0.9268,0.92695,427500000.0
2007-11-08 17:11:00,0.92695,0.92705,0.9269,0.92705,836900000.0
2007-11-08 17:12:00,0.92705,0.92705,0.9267,0.92685,955299999.0
2007-11-08 17:13:00,0.92675,0.92685,0.92595,0.92595,617000000.0
2007-11-08 17:14:00,0.92595,0.92655,0.92595,0.92655,492900000.0
2007-11-08 17:15:00,0.92655,0.92675,0.92655,0.92675,380400000.0
2007-11-08 17:16:00,0.92675,0.92695,0.92675,0.92685,518500000.0
2007-11-08 17:17:00,0.92685,0.92685,0.9263,0.9263,563200000.0
2007-11-08 17:18:00,0.9263,0.9263,0.92585,0.926,538800000.0
2007-11-08 17:19:00,0.926,0.92605,0.92575,0.92575,631000000.0
2007-11-08 17:20:00,0.92585,0.92595,0.92555,0.9257,278400000.0
2007-11-08 17:21:00,0.9257,0.9258,0.9256,0.9256,261100000.0
2007-11-08 17:22:00,0.9256,0.92565,0.9245,0.92465,651400000.0
2007-11-08 17:23:00,0.92465,0.925,0.92465,0.92485,605600000.0
2007-11-08 17:24:00,0.92485,0.92495,0.92455,0.92485,471300000.0
2007-11-08 17:25:00,0.92485,0.92495,0.9248,0.92495,286600000.0
2007-11-08 17:26:00,0.92495,0.9252,0.92485,0.92495,448600000.0
2007-11-08 17:27:00,0.92495,0.92555,0.92495,0.92525,379500000.0
2007-11-08 17:28:00,0.92525,0.9256,0.92515,0.9254,470400000.0
2007-11-08 17:29:00,0.9254,0.92545,0.9252,0.9254,305100000.0
2007-11-08 17:30:00,0.92525,0.92545,0.92515,0.92535,474100000.0
2007-11-08 17:31:00,0.92535,0.92555,0.92525,0.9255,465600000.0
2007-11-08 17:32:00,0.9255,0.92555,0.9255,0.9255,409500000.0
2007-11-08 17:33:00,0.9255,0.9255,0.9253,0.92535,424400000.0
2007-11-08 17:34:00,0.92535,0.92535,0.92495,0.9251,301900000.0
2007-11-08 17:35:00,0.9251,0.9252,0.925,0.9252,378800000.0
2007-11-08 17:36:00,0.9252,0.9252,0.9251,0.9252,399200000.0
2007-11-08 17:37:00,0.9252,0.9253,0.9252,0.9252,326100000.0
2007-11-08 17:38:00,0.9252,0.9254,0.92515,0.9253,609200000.0
2007-11-08 17:39:00,0.9253,0.9255,0.9253,0.9254,543100000.0
2007-11-08 17:40:00,0.9254,0.9255,0.9253,0.9253,540800000.0
2007-11-08 17:41:00,0.9253,0.92545,0.92525,0.92545,270700000.0
2007-11-08 17:42:00,0.92545,0.92575,0.92545,0.92565,440300000.0
2007-11-08 17:43:00,0.92565,0.9257,0.9256,0.92565,435300000.0
2007-11-08 17:44:00,0.92565,0.9257,0.9253,0.9257,502900000.0
2007-11-08 17:45:00,0.9257,0.92575,0.92565,0.9257,365500000.0
2007-11-08 17:46:00,0.9257,0.92575,0.9254,0.92545,601900000.0
2007-11-08 17:47:00,0.92545,0.92575,0.92545,0.92575,454800000.0
2007-11-08 17:48:00,0.92575,0.92575,0.9254,0.92545,335800000.0
2007-11-08 17:49:00,0.9254,0.92565,0.92535,0.9255,451700000.0
2007-11-08 17:50:00,0.9255,0.92565,0.92535,0.92565,557599993.0
2007-11-08 17:51:00,0.92565,0.92565,0.9255,0.92555,114450000.0
2007-11-08 17:52:00,0.92555,0.92565,0.9255,0.92555,235400000.0
2007-11-08 17:53:00,0.92555,0.9258,0.92555,0.92555,194500000.0
2007-11-08 17:54:00,0.92555,0.9257,0.92555,0.9257,118800000.0
2007-11-08 17:55:00,0.9257,0.92575,0.9256,0.9257,271600000.0
2007-11-08 17:56:00,0.9257,0.9259,0.9257,0.9257,527000000.0
2007-11-08 17:57:00,0.9257,0.92615,0.9257,0.92595,98600000.0
2007-11-08 17:58:00,0.92605,0.92635,0.92595,0.92635,135900000.0
2007-11-08 17:59:00,0.92635,0.9269,0.9263,0.9268,802700000.0
2007-11-08 18:00:00,0.9268,0.92715,0.9267,0.9267,541200000.0
2007-11-08 18:01:00,0.9268,0.9268,0.92635,0.9265,380000000.0
2007-11-08 18:02:00,0.92645,0.9265,0.9264,0.92645,294500000.0
2007-11-08 18:03:00,0.92645,0.9265,0.92635,0.92635,228800000.0
2007-11-08 18:04:00,0.92635,0.92655,0.92635,0.9265,346500000.0
2007-11-08 18:05:00,0.9265,0.92685,0.9265,0.92675,476300000.0
2007-11-08 18:06:00,0.92675,0.92705,0.92665,0.927,448099999.0
2007-11-08 18:07:00,0.927,0.9271,0.92685,0.927,506300001.0
2007-11-08 18:08:00,0.927,0.9273,0.927,0.92725,309200000.0
2007-11-08 18:09:00,0.92725,0.92735,0.9271,0.9272,302700000.0
2007-11-08 18:10:00,0.9272,0.9276,0.9272,0.92755,352800000.0
2007-11-08 18:11:00,0.9275,0.9277,0.92735,0.9274,335800000.0
2007-11-08 18:12:00,0.92745,0.9276,0.9273,0.9276,323400000.0
2007-11-08 18:13:00,0.92755,0.9276,0.92745,0.9275,309100000.0
2007-11-08 18:14:00,0.9275,0.9276,0.92735,0.92735,204000000.0
2007-11-08 18:15:00,0.92735,0.9274,0.9272,0.9272,286300000.0
2007-11-08 18:16:00,0.92725,0.92725,0.92715,0.92725,371500000.0
2007-11-08 18:17:00,0.92725,0.92755,0.92725,0.9275,134600000.0
2007-11-08 18:18:00,0.9275,0.92755,0.92735,0.92755,286499999.0
2007-11-08 18:19:00,0.92755,0.92765,0.92745,0.92745,219100000.0
2007-11-08 18:20:00,0.92745,0.9275,0.9273,0.92735,238500000.0
2007-11-08 18:21:00,0.92735,0.9275,0.92735,0.9275,141000000.0
2007-11-08 18:22:00,0.9275,0.92795,0.9273,0.9279,164500000.0
2007-11-08 18:23:00,0.9279,0.92795,0.9277,0.9278,413100000.0
2007-11-08 18:24:00,0.92775,0.9279,0.9276,0.9279,326600000.0
2007-11-08 18:25:00,0.9279,0.9279,0.92765,0.92775,300800000.0
2007-11-08 18:26:00,0.92775,0.92795,0.9277,0.9279,233200000.0
2007-11-08 18:27:00,0.9279,0.92815,0.9279,0.9281,301800000.0
2007-11-08 18:28:00,0.9281,0.9281,0.92755,0.92755,559100000.0
2007-11-08 18:29:00,0.92755,0.9279,0.92755,0.9278,418600000.0
2007-11-08 18:30:00,0.9278,0.9279,0.9276,0.92765,343800000.0
2007-11-08 18:31:00,0.92765,0.9278,0.9276,0.9277,320200000.0
2007-11-08 18:32:00,0.9277,0.9277,0.9276,0.9276,311300000.0
2007-11-08 18:33:00,0.9276,0.9276,0.92755,0.9276,315700000.0
2007-11-08 18:34:00,0.9276,0.9276,0.9276,0.9276,398400000.0
2007-11-08 18:35:00,0.92755,0.9278,0.92745,0.9277,345100001.0
2007-11-08 18:36:00,0.9278,0.928,0.9277,0.928,621000000.0
2007-11-08 18:37:00,0.928,0.928,0.92785,0.92795,416199998.0
2007-11-08 18:38:00,0.92795,0.9281,0.92795,0.928,328700000.0
2007-11-08 18:39:00,0.928,0.9283,0.928,0.9281,488200000.0
2007-11-08 18:40:00,0.9281,0.92875,0.92805,0.9287,793250000.0
2007-11-08 18:41:00,0.9287,0.92885,0.9285,0.92875,377200000.0
2007-11-08 18:42:00,0.92875,0.92885,0.92875,0.92875,495900000.0
2007-11-08 18:43:00,0.92875,0.9288,0.92865,0.92875,248100000.0
2007-11-08 18:44:00,0.92875,0.9288,0.92855,0.9286,116731006.0
2007-11-08 18:45:00,0.9286,0.9286,0.92845,0.92845,94800000.0
2007-11-08 18:46:00,0.92845,0.92855,0.9284,0.9284,185600000.0
2007-11-08 18:47:00,0.9284,0.92855,0.9284,0.92855,439200000.0
2007-11-08 18:48:00,0.92855,0.92905,0.9285,0.92905,1189500007.0
2007-11-08 18:49:00,0.92905,0.92985,0.9289,0.92985,316450000.0
2007-11-08 18:50:00,0.92985,0.93015,0.92975,0.93005,1408400001.0
2007-11-08 18:51:00,0.93005,0.9308,0.92985,0.93055,864300000.0
2007-11-08 18:52:00,0.93055,0.93065,0.93005,0.9302,1210300000.0
2007-11-08 18:53:00,0.93025,0.93095,0.9301,0.93085,1023199999.0
2007-11-08 18:54:00,0.93085,0.931,0.93065,0.93095,783199999.0
2007-11-08 18:55:00,0.93095,0.93095,0.93065,0.93075,728800000.0
2007-11-08 18:56:00,0.93075,0.93075,0.9307,0.93075,206500000.0
2007-11-08 18:57:00,0.93075,0.93075,0.9302,0.93025,636600000.0
2007-11-08 18:58:00,0.9303,0.93065,0.9303,0.93045,338840854.0
2007-11-08 18:59:00,0.93045,0.93045,0.93025,0.93025,676049994.0
2007-11-08 19:00:00,0.93025,0.93075,0.93025,0.9307,580680492.0
2007-11-08 19:01:00,0.9307,0.93095,0.9306,0.93095,341966074.0
2007-11-08 19:02:00,0.9309,0.9314,0.9309,0.931,622700000.0
2007-11-08 19:03:00,0.93105,0.93135,0.93095,0.93115,834899999.0
2007-11-08 19:04:00,0.93115,0.93145,0.93115,0.93145,1309900016.0
2007-11-08 19:05:00,0.93145,0.93255,0.93145,0.9321,1029200006.0
2007-11-08 19:06:00,0.9321,0.9328,0.93175,0.93265,901800003.0
2007-11-08 19:07:00,0.93265,0.93345,0.93265,0.93325,1169200001.0
2007-11-08 19:08:00,0.93325,0.93535,0.93325,0.93515,1035500001.0
2007-11-08 19:09:00,0.93515,0.93545,0.93465,0.93485,1339049997.0
2007-11-08 19:10:00,0.93485,0.93485,0.93415,0.93445,1015600000.0
2007-11-08 19:11:00,0.93445,0.93455,0.93415,0.93415,559500000.0
2007-11-08 19:12:00,0.93415,0.93425,0.93375,0.93385,1012800001.0
2007-11-08 19:13:00,0.93385,0.93465,0.93365,0.93465,1253150000.0
2007-11-08 19:14:00,0.93465,0.93465,0.93445,0.93445,1121400003.0
2007-11-08 19:15:00,0.93445,0.93455,0.93425,0.93425,503800000.0
2007-11-08 19:16:00,0.93425,0.93425,0.9338,0.9341,1495799996.0
2007-11-08 19:17:00,0.9341,0.93425,0.93355,0.93425,732550000.0
2007-11-08 19:18:00,0.93425,0.93465,0.9342,0.93465,971700001.0
2007-11-08 19:19:00,0.93475,0.93585,0.93475,0.9356,879400001.0
2007-11-08 19:20:00,0.93545,0.93665,0.93545,0.93645,1125550000.0
2007-11-08 19:21:00,0.93645,0.93665,0.93595,0.93595,1155100000.0
2007-11-08 19:22:00,0.93595,0.93635,0.93565,0.93565,1666600004.0
2007-11-08 19:23:00,0.9361,0.9362,0.9359,0.936,1241499996.0
2007-11-08 19:24:00,0.93565,0.93595,0.93565,0.93585,1241499996.0
2007-11-08 19:25:00,0.93585,0.9362,0.93585,0.9362,779600000.0
2007-11-08 19:26:00,0.9362,0.93665,0.93605,0.93615,1071000000.0
2007-11-08 19:27:00,0.93615,0.93655,0.936,0.93605,904900001.0
2007-11-08 19:28:00,0.93605,0.93655,0.93605,0.93635,1201200000.0
2007-11-08 19:29:00,0.93635,0.93645,0.93605,0.93625,955099994.0
2007-11-08 19:30:00,0.93625,0.93625,0.93505,0.93535,1361199999.0
2007-11-08 19:31:00,0.93535,0.93535,0.93465,0.93465,1005599999.0
2007-11-08 19:32:00,0.93465,0.93465,0.93415,0.93465,1306799996.0
2007-11-08 19:33:00,0.93465,0.93495,0.93405,0.93425,1220000002.0
2007-11-08 19:34:00,0.93425,0.93425,0.93365,0.934,1222300004.0
2007-11-08 19:35:00,0.93415,0.93415,0.93385,0.93395,1096400001.0
2007-11-08 19:36:00,0.93395,0.93415,0.93385,0.93415,763800000.0
2007-11-08 19:37:00,0.93415,0.93465,0.93415,0.93415,871500000.0
2007-11-08 19:38:00,0.93415,0.93545,0.93415,0.9354,886400001.0
2007-11-08 19:39:00,0.9354,0.93595,0.93535,0.93535,1955699988.0
2007-11-08 19:40:00,0.93535,0.93535,0.93485,0.93515,736600000.0
2007-11-08 19:41:00,0.93515,0.93575,0.93515,0.93515,1036800000.0
2007-11-08 19:42:00,0.93515,0.93525,0.9347,0.93475,979799999.0
2007-11-08 19:43:00,0.93475,0.93505,0.9347,0.93505,879600000.0
2007-11-08 19:44:00,0.93505,0.93595,0.935,0.93555,1263400005.0
2007-11-08 19:45:00,0.93545,0.93545,0.9349,0.93535,1312800003.0
2007-11-08 19:46:00,0.93535,0.93535,0.93485,0.935,2117099995.0
2007-11-08 19:47:00,0.935,0.93525,0.935,0.93505,1089600004.0
2007-11-08 19:48:00,0.935,0.9352,0.93485,0.9352,754400001.0
2007-11-08 19:49:00,0.93505,0.93545,0.93505,0.93545,974699999.0
2007-11-08 19:50:00,0.93545,0.93585,0.93515,0.93555,1413300001.0
2007-11-08 19:51:00,0.93555,0.93565,0.93515,0.93515,913200000.0
2007-11-08 19:52:00,0.93515,0.93515,0.93425,0.93425,1470699994.0
2007-11-08 19:53:00,0.93425,0.93435,0.93385,0.93405,1193399998.0
2007-11-08 19:54:00,0.93405,0.93425,0.93395,0.93415,678600000.0
2007-11-08 19:55:00,0.93415,0.93455,0.93415,0.93425,940999996.0
2007-11-08 19:56:00,0.93425,0.93435,0.93365,0.93365,729000000.0
2007-11-08 19:57:00,0.93365,0.93415,0.93365,0.93385,698000000.0
2007-11-08 19:58:00,0.93385,0.9343,0.93365,0.9337,592400002.0
2007-11-08 19:59:00,0.9337,0.93405,0.93365,0.934,817899999.0
2007-11-08 20:00:00,0.934,0.93465,0.934,0.93455,603400000.0
2007-11-08 20:01:00,0.93455,0.93545,0.93455,0.93545,636700000.0
2007-11-08 20:02:00,0.93545,0.93565,0.93545,0.93545,692600000.0
2007-11-08 20:03:00,0.93545,0.93545,0.93465,0.93475,812699999.0
2007-11-08 20:04:00,0.93475,0.93485,0.93465,0.93475,798300001.0
2007-11-08 20:05:00,0.9347,0.93485,0.93465,0.93475,929300000.0
2007-11-08 20:06:00,0.93475,0.93485,0.93475,0.93485,231800000.0
2007-11-08 20:07:00,0.93485,0.93505,0.93485,0.93505,508599993.0
2007-11-08 20:08:00,0.93505,0.93825,0.93505,0.93815,590400000.0
2007-11-08 20:09:00,0.93825,0.9384,0.93645,0.93695,605300002.0
2007-11-08 20:10:00,0.93695,0.93695,0.93575,0.93605,522681685.0
2007-11-08 20:11:00,0.93615,0.9368,0.93615,0.93645,633821316.0
2007-11-08 20:12:00,0.93665,0.93705,0.93645,0.93695,1045201581.0
2007-11-08 20:13:00,0.93705,0.93705,0.9361,0.9361,930866793.0
2007-11-08 20:14:00,0.9361,0.9367,0.93595,0.9367,304500000.0
2007-11-08 20:15:00,0.93675,0.93715,0.93635,0.93685,727266587.0
2007-11-08 20:16:00,0.93685,0.93735,0.93665,0.93715,950657879.0
2007-11-08 20:17:00,0.93715,0.93715,0.93665,0.93665,1051199996.0
2007-11-08 20:18:00,0.93665,0.93685,0.93605,0.93645,1165099999.0
2007-11-08 20:19:00,0.93645,0.93645,0.93595,0.93605,504300002.0
2007-11-08 20:20:00,0.93605,0.93645,0.936,0.93625,992700000.0
2007-11-08 20:21:00,0.93625,0.93655,0.9362,0.93645,458000000.0
2007-11-08 20:22:00,0.93645,0.93655,0.9362,0.9362,297100000.0
2007-11-08 20:23:00,0.9362,0.93625,0.93595,0.936,938450000.0
2007-11-08 20:24:00,0.936,0.93615,0.93595,0.936,513700000.0
2007-11-08 20:25:00,0.936,0.9362,0.93495,0.93505,423600000.0
2007-11-08 20:26:00,0.93505,0.93535,0.93495,0.93535,1567899995.0
2007-11-08 20:27:00,0.93535,0.93535,0.9352,0.93535,816000000.0
2007-11-08 20:28:00,0.93535,0.93535,0.934,0.93435,956400000.0
2007-11-08 20:29:00,0.93435,0.93465,0.93305,0.93315,1259499999.0
2007-11-08 20:30:00,0.93315,0.93365,0.93315,0.93335,891199999.0
2007-11-08 20:31:00,0.93335,0.93355,0.93315,0.93315,2020100004.0
2007-11-08 20:32:00,0.93315,0.93355,0.9331,0.93325,1937900006.0
2007-11-08 20:33:00,0.93325,0.93325,0.93145,0.93225,1265199996.0
2007-11-08 20:34:00,0.9369,0.9372,0.9367,0.9368,915600000.0
2007-11-08 20:35:00,0.93255,0.93265,0.93245,0.93265,915600000.0
2007-11-08 20:36:00,0.93265,0.93295,0.93255,0.93275,939900000.0
2007-11-08 20:37:00,0.93275,0.93295,0.93265,0.93285,700300005.0
2007-11-08 20:38:00,0.93285,0.9335,0.93275,0.9335,1062700000.0
2007-11-08 20:39:00,0.9335,0.93365,0.93335,0.93345,2029400020.0
2007-11-08 20:40:00,0.93345,0.93425,0.93345,0.93415,958200000.0
2007-11-08 20:41:00,0.93415,0.93515,0.93415,0.93515,1645400003.0
2007-11-08 20:42:00,0.93515,0.93525,0.93475,0.93515,599276045.0
2007-11-08 20:43:00,0.93515,0.93515,0.93485,0.93485,567400000.0
2007-11-08 20:44:00,0.93485,0.93485,0.93445,0.93465,1121200002.0
2007-11-08 20:45:00,0.93465,0.93495,0.93465,0.93465,1080799998.0
2007-11-08 20:46:00,0.93465,0.93465,0.93455,0.93455,69500000.0
2007-11-08 20:47:00,0.93455,0.9349,0.93455,0.93475,612200000.0
2007-11-08 20:48:00,0.93485,0.93525,0.93465,0.93525,1207350006.0
2007-11-08 20:49:00,0.93525,0.93585,0.93505,0.93565,1095949994.0
2007-11-08 20:50:00,0.93565,0.93575,0.9353,0.93535,366400000.0
2007-11-08 20:51:00,0.93535,0.9354,0.9353,0.93535,198300000.0
2007-11-08 20:52:00,0.93535,0.93575,0.93495,0.93515,580100000.0
2007-11-08 20:53:00,0.93515,0.9353,0.93495,0.935,194800000.0
2007-11-08 20:54:00,0.935,0.935,0.93465,0.93465,613100000.0
2007-11-08 20:55:00,0.93465,0.93465,0.93455,0.93455,264100000.0
2007-11-08 20:56:00,0.93455,0.9347,0.93445,0.9345,212900001.0
2007-11-08 20:57:00,0.9345,0.93455,0.93445,0.93445,223900000.0
2007-11-08 20:58:00,0.93445,0.93445,0.9344,0.93445,201700000.0
2007-11-08 20:59:00,0.93445,0.93445,0.93415,0.93425,394400000.0
2007-11-08 21:00:00,0.93425,0.9344,0.93405,0.93425,811700000.0
2007-11-08 21:01:00,0.93425,0.93455,0.93415,0.93455,953499998.0
2007-11-08 21:02:00,0.93455,0.93495,0.93425,0.93435,516000000.0
2007-11-08 21:03:00,0.93435,0.9351,0.93435,0.9351,641200000.0
2007-11-08 21:04:00,0.9351,0.93535,0.93475,0.93535,524100000.0
2007-11-08 21:05:00,0.93545,0.93545,0.93505,0.93505,881200005.0
2007-11-08 21:06:00,0.93505,0.93515,0.93495,0.93515,438099997.0
2007-11-08 21:07:00,0.93515,0.93535,0.93515,0.93525,555400000.0
2007-11-08 21:08:00,0.93525,0.93615,0.9352,0.93585,555800000.0
2007-11-08 21:09:00,0.93585,0.93655,0.93565,0.93645,373600000.0
2007-11-08 21:10:00,0.93645,0.93675,0.93625,0.93635,858700000.0
2007-11-08 21:11:00,0.93635,0.93715,0.93625,0.93675,658100000.0
2007-11-08 21:12:00,0.93655,0.93665,0.93645,0.93665,427100000.0
2007-11-08 21:13:00,0.93665,0.93665,0.93655,0.93655,380700000.0
2007-11-08 21:14:00,0.93655,0.9367,0.93655,0.9367,295200000.0
2007-11-08 21:15:00,0.9367,0.9371,0.9367,0.93705,204800000.0
2007-11-08 21:16:00,0.93705,0.93715,0.9368,0.9368,175500000.0
2007-11-08 21:17:00,0.9367,0.93685,0.9365,0.9365,195000000.0
2007-11-08 21:18:00,0.9365,0.93675,0.93605,0.93605,774700000.0
2007-11-08 21:19:00,0.93585,0.93635,0.93575,0.93625,712200000.0
2007-11-08 21:20:00,0.93625,0.93625,0.93595,0.93625,238000000.0
2007-11-08 21:21:00,0.93625,0.93665,0.93615,0.93655,332400000.0
2007-11-08 21:22:00,0.93655,0.93675,0.93645,0.93675,1081000008.0
2007-11-08 21:23:00,0.93675,0.93685,0.93665,0.93675,356000001.0
2007-11-08 21:24:00,0.93675,0.93675,0.93665,0.93675,290249999.0
2007-11-08 21:25:00,0.93675,0.93675,0.93615,0.93625,842400001.0
2007-11-08 21:26:00,0.93625,0.93655,0.93625,0.93645,673900000.0
2007-11-08 21:27:00,0.93645,0.93655,0.93635,0.93655,930499978.0
2007-11-08 21:28:00,0.93655,0.93715,0.93655,0.93715,352600000.0
2007-11-08 21:29:00,0.93715,0.93725,0.93665,0.9367,194750000.0
2007-11-08 21:30:00,0.9367,0.93715,0.93665,0.93705,997500002.0
2007-11-08 21:31:00,0.93715,0.93715,0.93705,0.93705,230600000.0
2007-11-08 21:32:00,0.93705,0.93725,0.93685,0.93705,622700000.0
2007-11-08 21:33:00,0.93705,0.93715,0.93685,0.93695,680100000.0
2007-11-08 21:34:00,0.93695,0.93725,0.93665,0.9368,980600000.0
2007-11-08 21:35:00,0.9368,0.93705,0.93665,0.93705,867499995.0
2007-11-08 21:36:00,0.93705,0.93755,0.93705,0.93735,242200000.0
2007-11-08 21:37:00,0.93735,0.93805,0.93735,0.93805,440300000.0
2007-11-08 21:38:00,0.93805,0.93835,0.938,0.93805,1221199997.0
2007-11-08 21:39:00,0.93805,0.93865,0.93805,0.93855,727100000.0
2007-11-08 21:40:00,0.93855,0.93895,0.93835,0.93835,1091100002.0
2007-11-08 21:41:00,0.93835,0.93865,0.9381,0.9382,593500003.0
2007-11-08 21:42:00,0.9382,0.93845,0.9382,0.93825,192100000.0
2007-11-08 21:43:00,0.93825,0.93835,0.93805,0.93825,761199996.0
2007-11-08 21:44:00,0.93825,0.93925,0.93825,0.93905,629200000.0
2007-11-08 21:45:00,0.93905,0.93915,0.93865,0.93875,410200000.0
2007-11-08 21:46:00,0.93875,0.93925,0.93875,0.93905,704399997.0
2007-11-08 21:47:00,0.93905,0.93905,0.9386,0.9386,635300000.0
2007-11-08 21:48:00,0.93865,0.93875,0.93815,0.93845,1218150001.0
2007-11-08 21:49:00,0.93845,0.93845,0.93795,0.93795,1218899992.0
2007-11-08 21:50:00,0.93795,0.93815,0.93795,0.93815,1078499998.0
2007-11-08 21:51:00,0.93815,0.93815,0.93775,0.93795,903699998.0
2007-11-08 21:52:00,0.93795,0.93835,0.93795,0.93825,432000000.0
2007-11-08 21:53:00,0.93825,0.9384,0.9381,0.9383,603499996.0
2007-11-08 21:54:00,0.93835,0.93845,0.93825,0.93825,572100000.0
2007-11-08 21:55:00,0.9383,0.93855,0.9383,0.93845,272800000.0
2007-11-08 21:56:00,0.93845,0.93865,0.9384,0.93865,271500000.0
2007-11-08 21:57:00,0.93865,0.93905,0.93855,0.9388,1116999990.0
2007-11-08 21:58:00,0.9388,0.93895,0.93875,0.93895,761899997.0
2007-11-08 21:59:00,0.93895,0.93905,0.93855,0.93875,729800000.0
2007-11-08 22:00:00,0.93875,0.93875,0.93745,0.93745,740700000.0
2007-11-08 22:01:00,0.93745,0.93785,0.93745,0.93785,580399994.0
2007-11-08 22:02:00,0.93785,0.93805,0.93775,0.93775,1028199997.0
2007-11-08 22:03:00,0.93785,0.93805,0.93785,0.93805,754800000.0
2007-11-08 22:04:00,0.93805,0.93805,0.93665,0.93695,583400000.0
2007-11-08 22:05:00,0.93695,0.93715,0.93655,0.93675,905100000.0
2007-11-08 22:06:00,0.93675,0.93685,0.93645,0.93675,1539999988.0
2007-11-08 22:07:00,0.93675,0.93715,0.9367,0.93675,912199998.0
2007-11-08 22:08:00,0.9368,0.937,0.9368,0.937,172800000.0
2007-11-08 22:09:00,0.937,0.93715,0.93695,0.93715,248000000.0
2007-11-08 22:10:00,0.93715,0.93735,0.93685,0.93695,740200000.0
2007-11-08 22:11:00,0.93695,0.93725,0.93695,0.93725,551299999.0
2007-11-08 22:12:00,0.93725,0.93725,0.93695,0.93695,534300000.0
2007-11-08 22:13:00,0.93695,0.93715,0.93695,0.93715,422100000.0
2007-11-08 22:14:00,0.93705,0.93725,0.93695,0.93705,483500007.0
2007-11-08 22:15:00,0.93695,0.93715,0.93695,0.93695,211700000.0
2007-11-08 22:16:00,0.93695,0.93735,0.93695,0.93735,352000000.0
2007-11-08 22:17:00,0.93735,0.93735,0.93715,0.93735,340600000.0
2007-11-08 22:18:00,0.93735,0.93765,0.93735,0.93755,669550002.0
2007-11-08 22:19:00,0.93755,0.93785,0.93735,0.93735,1014100002.0
2007-11-08 22:20:00,0.93735,0.93735,0.93705,0.93705,726400000.0
2007-11-08 22:21:00,0.93705,0.93705,0.93675,0.9368,740900001.0
2007-11-08 22:22:00,0.93685,0.93695,0.93635,0.93665,703400000.0
2007-11-08 22:23:00,0.93665,0.93675,0.93655,0.93675,634899999.0
2007-11-08 22:24:00,0.93675,0.93675,0.93625,0.93625,518600000.0
2007-11-08 22:25:00,0.93625,0.93625,0.93575,0.93605,790299994.0
2007-11-08 22:26:00,0.93605,0.93615,0.93565,0.93595,713700004.0
2007-11-08 22:27:00,0.93575,0.93575,0.93565,0.93575,947900002.0
2007-11-08 22:28:00,0.93585,0.93615,0.93555,0.93615,622499999.0
2007-11-08 22:29:00,0.93615,0.93645,0.936,0.93635,800899996.0
2007-11-08 22:30:00,0.93635,0.93635,0.93595,0.93615,429499999.0
2007-11-08 22:31:00,0.93615,0.93635,0.93575,0.93595,518100000.0
2007-11-08 22:32:00,0.93595,0.93615,0.93595,0.93615,280600000.0
2007-11-08 22:33:00,0.93615,0.93645,0.93615,0.93615,551200000.0
2007-11-08 22:34:00,0.93615,0.93645,0.93615,0.93615,194000000.0
2007-11-08 22:35:00,0.93625,0.93625,0.93605,0.93615,159900000.0
2007-11-08 22:36:00,0.93615,0.93625,0.93595,0.93605,589500006.0
2007-11-08 22:37:00,0.93605,0.93615,0.93595,0.93595,229300000.0
2007-11-08 22:38:00,0.93595,0.93595,0.93585,0.93595,78100000.0
2007-11-08 22:39:00,0.93595,0.93595,0.93595,0.93595,207200000.0
2007-11-08 22:40:00,0.93595,0.93595,0.93585,0.93595,286900000.0
2007-11-08 22:41:00,0.93595,0.93595,0.93575,0.9358,240100000.0
2007-11-08 22:42:00,0.9358,0.93585,0.93575,0.93575,237700000.0
2007-11-08 22:43:00,0.93575,0.93575,0.93545,0.93555,411850005.0
2007-11-08 22:44:00,0.93545,0.93555,0.93545,0.9355,193400000.0
2007-11-08 22:45:00,0.9355,0.93595,0.93525,0.93545,622300000.0
2007-11-08 22:46:00,0.93545,0.93545,0.93525,0.93535,461399998.0
2007-11-08 22:47:00,0.93545,0.93565,0.93535,0.93565,178500000.0
2007-11-08 22:48:00,0.93565,0.93565,0.9356,0.9356,87600000.0
2007-11-08 22:49:00,0.9356,0.93585,0.93555,0.93565,85800000.0
2007-11-08 22:50:00,0.93565,0.9358,0.93565,0.93575,265400001.0
2007-11-08 22:51:00,0.93575,0.93575,0.93555,0.93555,461000000.0
2007-11-08 22:52:00,0.93555,0.93565,0.93555,0.93565,444800000.0
2007-11-08 22:53:00,0.93565,0.93565,0.93565,0.93565,10600000.0
2007-11-08 22:54:00,0.93565,0.93575,0.93545,0.93565,674099998.0
2007-11-08 22:55:00,0.93565,0.9357,0.93555,0.9357,63400000.0
2007-11-08 22:56:00,0.9357,0.93575,0.93535,0.9357,353500001.0
2007-11-08 22:57:00,0.9357,0.9357,0.93535,0.93555,648999979.0
2007-11-08 22:58:00,0.93555,0.93575,0.93545,0.93575,122500000.0
2007-11-08 22:59:00,0.93575,0.93595,0.93575,0.93575,611400001.0
2007-11-08 23:00:00,0.93575,0.93585,0.9355,0.93555,372800000.0
2007-11-08 23:01:00,0.93555,0.93565,0.93555,0.93565,269000000.0
2007-11-08 23:02:00,0.93565,0.93565,0.93545,0.93555,517200000.0
2007-11-08 23:03:00,0.93555,0.93555,0.935,0.9352,193400000.0
2007-11-08 23:04:00,0.9352,0.9353,0.93505,0.93515,568100000.0
2007-11-08 23:05:00,0.93515,0.93525,0.93515,0.93525,468500000.0
2007-11-08 23:06:00,0.93525,0.9353,0.93505,0.93515,735899998.0
2007-11-08 23:07:00,0.93515,0.93525,0.93505,0.93525,535200000.0
2007-11-08 23:08:00,0.93515,0.93525,0.93445,0.93475,748499999.0
2007-11-08 23:09:00,0.93475,0.93475,0.93455,0.93475,907600001.0
2007-11-08 23:10:00,0.93475,0.93475,0.93465,0.93475,566399996.0
2007-11-08 23:11:00,0.93475,0.93475,0.93475,0.93475,304500000.0
2007-11-08 23:12:00,0.93475,0.93495,0.9347,0.93495,294200000.0
2007-11-08 23:13:00,0.93495,0.935,0.9348,0.9348,423700000.0
2007-11-08 23:14:00,0.9348,0.93485,0.93475,0.93475,270200000.0
2007-11-08 23:15:00,0.93475,0.93475,0.93465,0.93465,309599998.0
2007-11-08 23:16:00,0.93465,0.93465,0.93445,0.93445,217300000.0
2007-11-08 23:17:00,0.93445,0.93465,0.93405,0.93415,542900000.0
2007-11-08 23:18:00,0.93415,0.93445,0.93405,0.93415,743900000.0
2007-11-08 23:19:00,0.93415,0.93415,0.93405,0.93415,278100000.0
2007-11-08 23:20:00,0.93415,0.93415,0.93395,0.93405,543799999.0
2007-11-08 23:21:00,0.93415,0.93415,0.9341,0.9341,337700001.0
2007-11-08 23:22:00,0.9341,0.93425,0.9341,0.93425,663899998.0
2007-11-08 23:23:00,0.93425,0.93455,0.93425,0.93435,647200001.0
2007-11-08 23:24:00,0.93435,0.93435,0.93425,0.93425,223000000.0
2007-11-08 23:25:00,0.93425,0.93425,0.9342,0.9342,178500000.0
2007-11-08 23:26:00,0.93425,0.93465,0.93425,0.93425,351550000.0
2007-11-08 23:27:00,0.93425,0.93445,0.93425,0.93435,158500000.0
2007-11-08 23:28:00,0.93435,0.93435,0.93405,0.93405,349099999.0
2007-11-08 23:29:00,0.93405,0.93425,0.93395,0.93405,425700001.0
2007-11-08 23:30:00,0.93405,0.93405,0.93395,0.93395,253700000.0
2007-11-08 23:31:00,0.93395,0.93395,0.93385,0.93395,122500000.0
2007-11-08 23:32:00,0.93395,0.93395,0.93385,0.93395,103000000.0
2007-11-08 23:33:00,0.93405,0.93415,0.93395,0.93395,269500000.0
2007-11-08 23:34:00,0.93395,0.93405,0.9339,0.93405,69800000.0
2007-11-08 23:35:00,0.93385,0.93395,0.93385,0.93395,78700000.0
2007-11-08 23:36:00,0.93395,0.93415,0.93395,0.9341,93100000.0
2007-11-08 23:37:00,0.9341,0.93415,0.93405,0.93415,177500000.0
2007-11-08 23:38:00,0.934,0.93425,0.934,0.93415,345400000.0
2007-11-08 23:39:00,0.93415,0.93415,0.93385,0.93395,728299999.0
2007-11-08 23:40:00,0.93395,0.93395,0.93385,0.93395,232800000.0
2007-11-08 23:41:00,0.93395,0.93395,0.9338,0.93395,120700000.0
2007-11-08 23:42:00,0.93395,0.93395,0.93385,0.93385,784000000.0
2007-11-08 23:43:00,0.93395,0.93445,0.93385,0.93445,495999999.0
2007-11-08 23:44:00,0.93445,0.93485,0.93415,0.93445,750600000.0
2007-11-08 23:45:00,0.93445,0.93475,0.93445,0.93445,1394799995.0
2007-11-08 23:46:00,0.93445,0.93475,0.93435,0.93455,584899994.0
2007-11-08 23:47:00,0.93455,0.93455,0.93425,0.93435,689100000.0
2007-11-08 23:48:00,0.93435,0.93455,0.9342,0.93455,328000000.0
2007-11-08 23:49:00,0.93455,0.93455,0.9342,0.93425,455000000.0
2007-11-08 23:50:00,0.93425,0.93465,0.93425,0.93445,599499998.0
2007-11-08 23:51:00,0.93465,0.93485,0.93445,0.93465,316000000.0
2007-11-08 23:52:00,0.93465,0.93475,0.93445,0.9347,390300000.0
2007-11-08 23:53:00,0.9347,0.9351,0.9347,0.9351,200900000.0
2007-11-08 23:54:00,0.9351,0.9352,0.9351,0.9351,147200000.0
2007-11-08 23:55:00,0.9351,0.9351,0.93445,0.93445,95500000.0
2007-11-08 23:56:00,0.93445,0.93485,0.93445,0.93455,230600000.0
2007-11-08 23:57:00,0.93455,0.93455,0.93435,0.93445,387900001.0
2007-11-08 23:58:00,0.93445,0.935,0.93445,0.93465,710699998.0
2007-11-08 23:59:00,0.93465,0.93465,0.93445,0.93445,228600000.0
2007-11-09 00:00:00,0.93445,0.93445,0.93445,0.93445,33600000.0
2007-11-09 00:01:00,0.93455,0.93505,0.93445,0.93465,373700000.0
2007-11-09 00:02:00,0.93465,0.93525,0.93435,0.93445,175600000.0
2007-11-09 00:03:00,0.93495,0.93515,0.93465,0.93485,293500000.0
2007-11-09 00:04:00,0.93485,0.93485,0.93465,0.93485,287800000.0
2007-11-09 00:05:00,0.93485,0.93485,0.93465,0.93475,203300000.0
2007-11-09 00:06:00,0.93475,0.93475,0.93455,0.93465,150300000.0
2007-11-09 00:07:00,0.93465,0.93495,0.93455,0.93475,350400000.0
2007-11-09 00:08:00,0.93475,0.93525,0.93455,0.93525,316100000.0
2007-11-09 00:09:00,0.93525,0.93525,0.93475,0.93515,219700000.0
2007-11-09 00:10:00,0.93525,0.93535,0.93485,0.93485,249200000.0
2007-11-09 00:11:00,0.93485,0.93515,0.93485,0.93515,134400000.0
2007-11-09 00:12:00,0.93515,0.93515,0.93515,0.93515,18400000.0
2007-11-09 00:13:00,0.93485,0.93495,0.93485,0.93495,134200000.0
2007-11-09 00:14:00,0.93495,0.93525,0.93485,0.93505,254300000.0
2007-11-09 00:15:00,0.93505,0.93505,0.93485,0.93485,217600000.0
2007-11-09 00:16:00,0.93485,0.93495,0.93465,0.93475,244600000.0
2007-11-09 00:17:00,0.93475,0.93475,0.93455,0.93455,193500000.0
2007-11-09 00:18:00,0.93455,0.93465,0.93445,0.93465,159000000.0
2007-11-09 00:19:00,0.93465,0.93465,0.93455,0.93455,117400000.0
2007-11-09 00:20:00,0.93445,0.93445,0.93445,0.93445,56200000.0
2007-11-09 00:21:00,0.93445,0.93465,0.93435,0.93445,257700002.0
2007-11-09 00:22:00,0.93445,0.93445,0.93435,0.93435,49600000.0
2007-11-09 00:23:00,0.93435,0.93435,0.93435,0.93435,62400000.0
2007-11-09 00:24:00,0.93435,0.93435,0.93435,0.93435,90400000.0
2007-11-09 00:25:00,0.93435,0.93445,0.93395,0.93435,438200000.0
2007-11-09 00:26:00,0.93435,0.93435,0.93405,0.93415,261499991.0
2007-11-09 00:27:00,0.93435,0.93435,0.93435,0.93435,80000000.0
2007-11-09 00:28:00,0.93425,0.93425,0.93425,0.93425,78400000.0
2007-11-09 00:29:00,0.93425,0.93425,0.93425,0.93425,132000000.0
2007-11-09 00:30:00,0.93425,0.93425,0.93375,0.9339,243000000.0
2007-11-09 00:31:00,0.93395,0.93395,0.93395,0.93395,14400000.0
2007-11-09 00:32:00,0.9339,0.93395,0.93385,0.93385,291299999.0
2007-11-09 00:33:00,0.93385,0.93385,0.93365,0.93365,138400000.0
2007-11-09 00:34:00,0.93365,0.93385,0.9336,0.93385,312600000.0
2007-11-09 00:35:00,0.93375,0.93385,0.93355,0.93355,588900002.0
2007-11-09 00:36:00,0.93355,0.93365,0.93345,0.93365,317600000.0
2007-11-09 00:37:00,0.93365,0.93365,0.9336,0.9336,112300000.0
2007-11-09 00:38:00,0.9336,0.93375,0.93345,0.93375,164600000.0
2007-11-09 00:39:00,0.93375,0.93375,0.93375,0.93375,88800000.0
2007-11-09 00:40:00,0.93375,0.93375,0.9337,0.93375,87900000.0
2007-11-09 00:41:00,0.93375,0.93375,0.9337,0.93375,94900000.0
2007-11-09 00:42:00,0.93375,0.93375,0.93355,0.93365,333200006.0
2007-11-09 00:43:00,0.93375,0.93375,0.93355,0.93355,549800005.0
2007-11-09 00:44:00,0.93355,0.93355,0.93345,0.93355,270999999.0
2007-11-09 00:45:00,0.93355,0.93355,0.93345,0.93355,504400001.0
2007-11-09 00:46:00,0.93355,0.93375,0.93355,0.93375,312800000.0
2007-11-09 00:47:00,0.93385,0.93385,0.93375,0.93385,154300000.0
2007-11-09 00:48:00,0.93385,0.93395,0.93345,0.93395,530700002.0
2007-11-09 00:49:00,0.93395,0.93395,0.93365,0.93365,172600000.0
2007-11-09 00:50:00,0.93375,0.93375,0.93355,0.93355,272900000.0
2007-11-09 00:51:00,0.93355,0.93355,0.93345,0.93355,93300000.0
2007-11-09 00:52:00,0.93345,0.93355,0.93345,0.93345,83200000.0
2007-11-09 00:53:00,0.93345,0.93365,0.93345,0.93365,164800000.0
2007-11-09 00:54:00,0.93365,0.93365,0.93335,0.93335,291999996.0
2007-11-09 00:55:00,0.93335,0.93335,0.93325,0.93335,597799990.0
2007-11-09 00:56:00,0.93335,0.93365,0.93335,0.93365,398300000.0
2007-11-09 00:57:00,0.93365,0.93365,0.9334,0.93345,340400000.0
2007-11-09 00:58:00,0.93345,0.93345,0.93335,0.93345,196700000.0
2007-11-09 00:59:00,0.93345,0.93345,0.93335,0.93345,91200001.0
2007-11-09 01:00:00,0.93345,0.93345,0.9334,0.93345,212400000.0
2007-11-09 01:01:00,0.93345,0.93405,0.9334,0.93405,555300000.0
2007-11-09 01:02:00,0.93405,0.93435,0.93405,0.93415,273900000.0
2007-11-09 01:03:00,0.93415,0.93415,0.93395,0.93395,947400005.0
2007-11-09 01:04:00,0.93395,0.93405,0.93385,0.93405,292100000.0
2007-11-09 01:05:00,0.93405,0.93415,0.93405,0.93405,235600000.0
2007-11-09 01:06:00,0.93405,0.93425,0.934,0.934,32500000.0
2007-11-09 01:07:00,0.934,0.93425,0.93395,0.93425,13750000.0
2007-11-09 01:08:00,0.93425,0.93425,0.934,0.934,37400000.0
2007-11-09 01:09:00,0.934,0.93435,0.934,0.934,40400000.0
2007-11-09 01:10:00,0.934,0.93435,0.934,0.93435,31800000.0
2007-11-09 01:11:00,0.93435,0.93445,0.93415,0.93425,191300000.0
2007-11-09 01:12:00,0.93425,0.93455,0.93425,0.93455,413200000.0
2007-11-09 01:13:00,0.93455,0.93495,0.93455,0.93495,359199997.0
2007-11-09 01:14:00,0.93495,0.93535,0.93495,0.93525,202500000.0
2007-11-09 01:15:00,0.93525,0.93545,0.93515,0.93545,582500000.0
2007-11-09 01:16:00,0.93545,0.93545,0.9353,0.93535,109000001.0
2007-11-09 01:17:00,0.93535,0.93545,0.93525,0.93525,298400001.0
2007-11-09 01:18:00,0.93525,0.93525,0.9352,0.93525,254400000.0
2007-11-09 01:19:00,0.93525,0.93525,0.9352,0.93525,155600000.0
2007-11-09 01:20:00,0.93525,0.93525,0.93515,0.93515,314700000.0
2007-11-09 01:21:00,0.93515,0.93515,0.93505,0.93515,44800000.0
2007-11-09 01:22:00,0.93515,0.93515,0.93505,0.93515,78000000.0
2007-11-09 01:23:00,0.93505,0.93525,0.93505,0.93525,272999998.0
2007-11-09 01:24:00,0.93525,0.93525,0.93525,0.93525,88000000.0
2007-11-09 01:25:00,0.93525,0.93525,0.9351,0.93525,128800000.0
2007-11-09 01:26:00,0.93525,0.93525,0.93515,0.93525,89700000.0
2007-11-09 01:27:00,0.93525,0.93525,0.93515,0.93515,44900000.0
2007-11-09 01:28:00,0.93515,0.93515,0.935,0.93515,124500000.0
2007-11-09 01:29:00,0.93515,0.93515,0.93505,0.93515,179500000.0
2007-11-09 01:30:00,0.93515,0.93515,0.93505,0.93515,71500000.0
2007-11-09 01:31:00,0.93515,0.93535,0.935,0.93515,111200000.0
2007-11-09 01:32:00,0.93515,0.93545,0.93515,0.93535,267300000.0
2007-11-09 01:33:00,0.93535,0.93595,0.93525,0.93595,844600000.0
2007-11-09 01:34:00,0.93595,0.93615,0.93565,0.93565,500700000.0
2007-11-09 01:35:00,0.93565,0.93565,0.93555,0.93565,288000000.0
2007-11-09 01:36:00,0.93545,0.93565,0.93525,0.93545,196400000.0
2007-11-09 01:37:00,0.93545,0.93545,0.93545,0.93545,858400000.0
2007-11-09 01:38:00,0.93545,0.93545,0.93515,0.93515,308000000.0
2007-11-09 01:39:00,0.93515,0.93535,0.93515,0.93535,35000000.0
2007-11-09 01:40:00,0.93535,0.93535,0.93505,0.93525,20200000.0
2007-11-09 01:41:00,0.93525,0.93545,0.93525,0.93525,52600000.0
2007-11-09 01:42:00,0.93525,0.93535,0.9351,0.9351,262699999.0
2007-11-09 01:43:00,0.9351,0.93535,0.9351,0.93515,349300000.0
2007-11-09 01:44:00,0.93515,0.93515,0.93515,0.93515,383200000.0
2007-11-09 01:45:00,0.93515,0.93515,0.93495,0.93515,175400000.0
2007-11-09 01:46:00,0.93515,0.93515,0.93465,0.93495,247900000.0
2007-11-09 01:47:00,0.93495,0.93505,0.93495,0.93505,109600000.0
2007-11-09 01:48:00,0.93505,0.93505,0.93485,0.93505,49600000.0
2007-11-09 01:49:00,0.93495,0.93505,0.93495,0.93505,62400000.0
2007-11-09 01:50:00,0.93505,0.93505,0.93465,0.93465,162200000.0
2007-11-09 01:51:00,0.93465,0.93495,0.9346,0.93495,412400000.0
2007-11-09 01:52:00,0.93495,0.93495,0.93495,0.93495,77600000.0
2007-11-09 01:53:00,0.93495,0.93495,0.93495,0.93495,89200000.0
2007-11-09 01:54:00,0.93495,0.93495,0.93465,0.93465,352200000.0
2007-11-09 01:55:00,0.93465,0.93465,0.9345,0.93465,89400000.0
2007-11-09 01:56:00,0.93465,0.93465,0.9345,0.9345,108500000.0
2007-11-09 01:57:00,0.9345,0.93465,0.93445,0.93465,71900000.0
2007-11-09 01:58:00,0.93465,0.93465,0.9345,0.9345,64000000.0
2007-11-09 01:59:00,0.93465,0.93465,0.93465,0.93465,158600000.0
2007-11-09 02:00:00,0.9311,0.9314,0.931,0.931,1585699961.0
2007-11-09 02:01:00,0.93485,0.93485,0.9347,0.93485,1585699961.0
2007-11-09 02:02:00,0.93485,0.93485,0.9347,0.93485,51200000.0
2007-11-09 02:03:00,0.93485,0.93485,0.93485,0.93485,74400000.0
2007-11-09 02:04:00,0.93485,0.93485,0.93475,0.93485,381899994.0
2007-11-09 02:05:00,0.93485,0.93485,0.93485,0.93485,123200000.0
2007-11-09 02:06:00,0.93485,0.93485,0.93465,0.93485,87500000.0
2007-11-09 02:07:00,0.93485,0.93485,0.93455,0.93455,48550000.0
2007-11-09 02:08:00,0.9346,0.93475,0.93445,0.93455,42850000.0
2007-11-09 02:09:00,0.93455,0.9347,0.93435,0.93435,72600000.0
2007-11-09 02:10:00,0.93435,0.93455,0.93435,0.93455,47100000.0
2007-11-09 02:11:00,0.93455,0.93455,0.93415,0.93425,304600000.0
2007-11-09 02:12:00,0.93425,0.93445,0.9342,0.93445,154400000.0
2007-11-09 02:13:00,0.93445,0.93445,0.93425,0.93425,396399999.0
2007-11-09 02:14:00,0.93425,0.93425,0.93415,0.93425,89600000.0
2007-11-09 02:15:00,0.93425,0.93435,0.93415,0.93415,311800000.0
2007-11-09 02:16:00,0.93415,0.93415,0.93345,0.93375,93200000.0
2007-11-09 02:17:00,0.93375,0.93375,0.93365,0.93365,25700000.0
2007-11-09 02:18:00,0.93365,0.93365,0.93265,0.93295,487599999.0
2007-11-09 02:19:00,0.93295,0.93315,0.93275,0.93275,289600000.0
2007-11-09 02:20:00,0.93275,0.93275,0.93195,0.93205,469600000.0
2007-11-09 02:21:00,0.93205,0.93215,0.93195,0.93205,309200000.0
2007-11-09 02:22:00,0.93205,0.93225,0.932,0.93205,374200000.0
2007-11-09 02:23:00,0.93245,0.93255,0.93225,0.93225,700900000.0
2007-11-09 02:24:00,0.93225,0.93235,0.93195,0.93215,516799999.0
2007-11-09 02:25:00,0.93215,0.93215,0.93205,0.93205,167200000.0
2007-11-09 02:26:00,0.93205,0.9321,0.93195,0.93195,238400000.0
2007-11-09 02:27:00,0.93195,0.93195,0.93125,0.93135,414000000.0
2007-11-09 02:28:00,0.93135,0.93145,0.93135,0.93145,160000000.0
2007-11-09 02:29:00,0.93135,0.9316,0.93135,0.93155,242600000.0
2007-11-09 02:30:00,0.93155,0.93175,0.93155,0.93165,182400000.0
2007-11-09 02:31:00,0.93165,0.93205,0.93165,0.93195,343200000.0
2007-11-09 02:32:00,0.93195,0.93195,0.93165,0.93175,437300000.0
2007-11-09 02:33:00,0.93175,0.93175,0.93175,0.93175,187200000.0
2007-11-09 02:34:00,0.93175,0.93215,0.93175,0.93195,524900000.0
2007-11-09 02:35:00,0.93195,0.93205,0.93195,0.93205,348800000.0
2007-11-09 02:36:00,0.93205,0.93205,0.93175,0.93175,216100000.0
2007-11-09 02:37:00,0.93175,0.93185,0.93175,0.93175,308500000.0
2007-11-09 02:38:00,0.93175,0.93195,0.93165,0.93195,42000000.0
2007-11-09 02:39:00,0.93195,0.93205,0.93165,0.93195,61500000.0
2007-11-09 02:40:00,0.93195,0.93195,0.93155,0.93155,63400000.0
2007-11-09 02:41:00,0.93155,0.93155,0.93135,0.93145,367000001.0
2007-11-09 02:42:00,0.93155,0.93165,0.93155,0.93155,276000000.0
2007-11-09 02:43:00,0.93155,0.93155,0.93145,0.93145,368800000.0
2007-11-09 02:44:00,0.93145,0.93145,0.93115,0.93115,270800000.0
2007-11-09 02:45:00,0.93115,0.93125,0.93055,0.93065,197200000.0
2007-11-09 02:46:00,0.93055,0.93055,0.9305,0.93055,120000000.0
2007-11-09 02:47:00,0.93055,0.93065,0.93055,0.93065,117200000.0
2007-11-09 02:48:00,0.93065,0.93065,0.93065,0.93065,236800000.0
2007-11-09 02:49:00,0.93065,0.93065,0.9306,0.93065,200400000.0
2007-11-09 02:50:00,0.93065,0.93085,0.93065,0.93085,103800000.0
2007-11-09 02:51:00,0.93085,0.93085,0.93065,0.93075,15300000.0
2007-11-09 02:52:00,0.93085,0.93085,0.93075,0.9308,118600000.0
2007-11-09 02:53:00,0.9308,0.93115,0.9308,0.93115,326400000.0
2007-11-09 02:54:00,0.93115,0.93115,0.93095,0.93115,457100000.0
2007-11-09 02:55:00,0.93115,0.93145,0.93095,0.93145,332600000.0
2007-11-09 02:56:00,0.93145,0.93165,0.93135,0.93135,646700003.0
2007-11-09 02:57:00,0.93135,0.93135,0.93105,0.93115,85800000.0
2007-11-09 02:58:00,0.93115,0.93115,0.93085,0.93085,36200000.0
2007-11-09 02:59:00,0.93085,0.93105,0.93085,0.93085,372800000.0
2007-11-09 03:00:00,0.93085,0.93125,0.93065,0.93085,434400000.0
2007-11-09 03:01:00,0.93085,0.93135,0.93085,0.93095,469300000.0
2007-11-09 03:02:00,0.93095,0.93095,0.93085,0.93085,316500000.0
2007-11-09 03:03:00,0.93085,0.93115,0.93085,0.93115,112100000.0
2007-11-09 03:04:00,0.93115,0.93115,0.93095,0.93095,50200000.0
2007-11-09 03:05:00,0.93095,0.93095,0.93085,0.93085,229300000.0
2007-11-09 03:06:00,0.93085,0.93095,0.93075,0.93085,154299999.0
2007-11-09 03:07:00,0.93085,0.93085,0.9302,0.93025,459900000.0
2007-11-09 03:08:00,0.93025,0.93025,0.92995,0.92995,186500000.0
2007-11-09 03:09:00,0.92995,0.92995,0.92905,0.92915,269700001.0
2007-11-09 03:10:00,0.92915,0.92915,0.92875,0.92885,363500000.0
2007-11-09 03:11:00,0.92885,0.92895,0.92845,0.92885,368600000.0
2007-11-09 03:12:00,0.92885,0.92905,0.92875,0.92885,402100000.0
2007-11-09 03:13:00,0.92885,0.92895,0.92875,0.92875,202200000.0
2007-11-09 03:14:00,0.92875,0.92895,0.92875,0.92895,503699993.0
2007-11-09 03:15:00,0.92895,0.92905,0.92875,0.92905,1528999986.0
2007-11-09 03:16:00,0.92905,0.92905,0.9287,0.92895,222699999.0
2007-11-09 03:17:00,0.92895,0.92945,0.92895,0.92945,1244800002.0
2007-11-09 03:18:00,0.92945,0.92955,0.92945,0.92945,619999995.0
2007-11-09 03:19:00,0.92945,0.92985,0.92945,0.92985,210300000.0
2007-11-09 03:20:00,0.92985,0.93015,0.9297,0.92985,152800000.0
2007-11-09 03:21:00,0.92995,0.92995,0.92955,0.92975,901999993.0
2007-11-09 03:22:00,0.92985,0.9302,0.92975,0.9302,318800001.0
2007-11-09 03:23:00,0.9302,0.93025,0.93015,0.93015,153800000.0
2007-11-09 03:24:00,0.93015,0.93015,0.93015,0.93015,66600000.0
2007-11-09 03:25:00,0.93015,0.93015,0.93015,0.93015,2200000.0
2007-11-09 03:26:00,0.93015,0.9302,0.93015,0.93015,74900000.0
2007-11-09 03:27:00,0.93015,0.93015,0.92965,0.92995,336500001.0
2007-11-09 03:28:00,0.92975,0.92975,0.92955,0.92965,459599996.0
2007-11-09 03:29:00,0.92965,0.92985,0.92965,0.92965,510799996.0
2007-11-09 03:30:00,0.92965,0.92965,0.92925,0.92925,645800000.0
2007-11-09 03:31:00,0.92925,0.92925,0.92875,0.92895,1047100006.0
2007-11-09 03:32:00,0.92895,0.92915,0.92885,0.92895,792699999.0
2007-11-09 03:33:00,0.92895,0.92915,0.92895,0.92915,145500000.0
2007-11-09 03:34:00,0.92915,0.92925,0.92865,0.92875,291000000.0
2007-11-09 03:35:00,0.92875,0.92895,0.92865,0.92895,176100000.0
2007-11-09 03:36:00,0.92895,0.92895,0.92865,0.92875,374600000.0
2007-11-09 03:37:00,0.92875,0.92875,0.92835,0.92845,330799999.0
2007-11-09 03:38:00,0.92845,0.92855,0.92835,0.92835,858400011.0
2007-11-09 03:39:00,0.92835,0.92845,0.92835,0.92845,866500001.0
2007-11-09 03:40:00,0.92845,0.92865,0.92835,0.9284,624199989.0
2007-11-09 03:41:00,0.9284,0.92845,0.92835,0.92835,760500012.0
2007-11-09 03:42:00,0.92835,0.9284,0.92815,0.92815,488200000.0
2007-11-09 03:43:00,0.92815,0.92875,0.92815,0.92815,397500000.0
2007-11-09 03:44:00,0.92815,0.92855,0.92805,0.92845,472799999.0
2007-11-09 03:45:00,0.92845,0.92895,0.92845,0.92895,289700000.0
2007-11-09 03:46:00,0.92895,0.92895,0.92845,0.92855,372450000.0
2007-11-09 03:47:00,0.92855,0.92895,0.92855,0.92885,465500001.0
2007-11-09 03:48:00,0.92895,0.92915,0.92885,0.92915,558999998.0
2007-11-09 03:49:00,0.92905,0.92905,0.9289,0.92905,468100000.0
2007-11-09 03:50:00,0.92905,0.92905,0.92895,0.92895,234400000.0
2007-11-09 03:51:00,0.92895,0.92905,0.92895,0.92895,404200000.0
2007-11-09 03:52:00,0.92895,0.92895,0.92885,0.92895,196300000.0
2007-11-09 03:53:00,0.92895,0.92895,0.92845,0.92855,264100000.0
2007-11-09 03:54:00,0.92855,0.92905,0.92845,0.92865,132600000.0
2007-11-09 03:55:00,0.92905,0.92905,0.92865,0.92895,384200000.0
2007-11-09 03:56:00,0.92895,0.92925,0.92895,0.92925,532800000.0
2007-11-09 03:57:00,0.92925,0.92955,0.92925,0.92935,152500000.0
2007-11-09 03:58:00,0.92955,0.92995,0.92935,0.92975,502599999.0
2007-11-09 03:59:00,0.92975,0.92995,0.92975,0.92975,154200000.0
2007-11-09 04:00:00,0.92975,0.93015,0.92975,0.93015,41800000.0
2007-11-09 04:01:00,0.93015,0.93015,0.92995,0.92995,22700000.0
2007-11-09 04:02:00,0.92995,0.93075,0.9297,0.93075,272999998.0
2007-11-09 04:03:00,0.93075,0.93075,0.93055,0.93055,219800000.0
2007-11-09 04:04:00,0.93055,0.93055,0.93045,0.93055,306400000.0
2007-11-09 04:05:00,0.93055,0.93055,0.92995,0.93005,488900000.0
2007-11-09 04:06:00,0.93005,0.93005,0.93,0.93005,172800000.0
2007-11-09 04:07:00,0.93005,0.93005,0.92965,0.92965,223900000.0
2007-11-09 04:08:00,0.92965,0.92965,0.92965,0.92965,324499994.0
2007-11-09 04:09:00,0.92965,0.92995,0.92955,0.92955,398199981.0
2007-11-09 04:10:00,0.92955,0.92995,0.92955,0.92995,183700000.0
2007-11-09 04:11:00,0.92995,0.92995,0.9298,0.92995,182400000.0
2007-11-09 04:12:00,0.92995,0.93025,0.92985,0.92995,341999996.0
2007-11-09 04:13:00,0.92985,0.93025,0.92985,0.92995,340299999.0
2007-11-09 04:14:00,0.92995,0.92995,0.92985,0.92985,122200000.0
2007-11-09 04:15:00,0.92985,0.92995,0.92925,0.92985,199000000.0
2007-11-09 04:16:00,0.92985,0.92985,0.92925,0.92945,133200000.0
2007-11-09 04:17:00,0.92945,0.92945,0.92885,0.92925,72400000.0
2007-11-09 04:18:00,0.92925,0.92925,0.92875,0.92905,337200000.0
2007-11-09 04:19:00,0.92905,0.92905,0.92895,0.92905,20200000.0
2007-11-09 04:20:00,0.92905,0.92915,0.9289,0.92915,129400000.0
2007-11-09 04:21:00,0.92915,0.9294,0.92905,0.9294,32300000.0
2007-11-09 04:22:00,0.9294,0.9294,0.9294,0.9294,88800000.0
2007-11-09 04:23:00,0.9294,0.9294,0.9294,0.9294,52800000.0
2007-11-09 04:24:00,0.9294,0.9294,0.92905,0.9294,39000000.0
2007-11-09 04:25:00,0.9294,0.9294,0.92905,0.9294,53300000.0
2007-11-09 04:26:00,0.9294,0.9294,0.92925,0.92925,54400000.0
2007-11-09 04:27:00,0.9294,0.9294,0.92905,0.92915,112200000.0
2007-11-09 04:28:00,0.92915,0.92915,0.92915,0.92915,408900000.0
2007-11-09 04:29:00,0.92915,0.92925,0.92895,0.92895,327500000.0
2007-11-09 04:30:00,0.92895,0.92905,0.92865,0.92885,207000001.0
2007-11-09 04:31:00,0.92885,0.92885,0.92865,0.92885,655599996.0
2007-11-09 04:32:00,0.92885,0.92895,0.92885,0.92895,316100000.0
2007-11-09 04:33:00,0.92895,0.92935,0.92885,0.92885,141800001.0
2007-11-09 04:34:00,0.92885,0.92885,0.92885,0.92885,116500000.0
2007-11-09 04:35:00,0.92885,0.92885,0.92885,0.92885,108000000.0
2007-11-09 04:36:00,0.92885,0.92885,0.92835,0.92845,196700000.0
2007-11-09 04:37:00,0.92845,0.92845,0.9282,0.9282,314100000.0
2007-11-09 04:38:00,0.9282,0.92865,0.9282,0.92845,293300000.0
2007-11-09 04:39:00,0.92845,0.92895,0.92835,0.92845,385900000.0
2007-11-09 04:40:00,0.92845,0.92875,0.9283,0.9283,263000000.0
2007-11-09 04:41:00,0.9283,0.9283,0.9283,0.9283,62200000.0
2007-11-09 04:42:00,0.9283,0.9283,0.9283,0.9283,36800000.0
2007-11-09 04:43:00,0.9283,0.92875,0.9283,0.92875,176300000.0
2007-11-09 04:44:00,0.92875,0.92875,0.9285,0.92855,216000000.0
2007-11-09 04:45:00,0.92855,0.92875,0.92855,0.92875,118000000.0
2007-11-09 04:46:00,0.92875,0.92875,0.9286,0.92865,113000000.0
2007-11-09 04:47:00,0.92865,0.92865,0.9286,0.92865,176800000.0
2007-11-09 04:48:00,0.92865,0.92915,0.92865,0.92905,249900000.0
2007-11-09 04:49:00,0.92905,0.92945,0.92905,0.92945,478800000.0
2007-11-09 04:50:00,0.92945,0.92955,0.92935,0.92945,174800000.0
2007-11-09 04:51:00,0.92945,0.92945,0.92935,0.92945,155800000.0
2007-11-09 04:52:00,0.92945,0.92945,0.92895,0.92915,269399999.0
2007-11-09 04:53:00,0.92915,0.92985,0.92915,0.92915,405200000.0
2007-11-09 04:54:00,0.92915,0.92925,0.92915,0.92925,292800000.0
2007-11-09 04:55:00,0.92925,0.92925,0.92925,0.92925,173800000.0
2007-11-09 04:56:00,0.92925,0.92925,0.92915,0.92925,184900000.0
2007-11-09 04:57:00,0.92925,0.92925,0.92925,0.92925,280300000.0
2007-11-09 04:58:00,0.9291,0.92935,0.9291,0.92925,278999996.0
2007-11-09 04:59:00,0.92925,0.92955,0.9291,0.92925,175500000.0
2007-11-09 05:00:00,0.92925,0.92935,0.9292,0.9292,162900000.0
2007-11-09 05:01:00,0.92925,0.92955,0.92915,0.92955,127100000.0
2007-11-09 05:02:00,0.92955,0.93005,0.92945,0.93005,253600000.0
2007-11-09 05:03:00,0.93005,0.93025,0.92995,0.93025,160800000.0
2007-11-09 05:04:00,0.93015,0.93015,0.93005,0.93005,126600000.0
2007-11-09 05:05:00,0.9299,0.93025,0.9299,0.93015,212400000.0
2007-11-09 05:06:00,0.93015,0.93045,0.93015,0.9303,308500000.0
2007-11-09 05:07:00,0.9303,0.9303,0.9303,0.9303,37600000.0
2007-11-09 05:08:00,0.9303,0.93045,0.9303,0.93035,387000000.0
2007-11-09 05:09:00,0.93035,0.93055,0.93035,0.93035,585500000.0
2007-11-09 05:10:00,0.93035,0.93055,0.93035,0.93055,144000000.0
2007-11-09 05:11:00,0.93055,0.93065,0.93035,0.93035,175899992.0
2007-11-09 05:12:00,0.93035,0.93085,0.93035,0.93045,431799998.0
2007-11-09 05:13:00,0.93055,0.93065,0.9303,0.93035,128400000.0
2007-11-09 05:14:00,0.93035,0.93045,0.9303,0.9303,102500000.0
2007-11-09 05:15:00,0.9302,0.93065,0.9302,0.93035,160400000.0
2007-11-09 05:16:00,0.93035,0.93055,0.9303,0.93035,122400000.0
2007-11-09 05:17:00,0.93035,0.93075,0.93035,0.93065,382700001.0
2007-11-09 05:18:00,0.93065,0.93065,0.93045,0.93045,139100000.0
2007-11-09 05:19:00,0.93045,0.93045,0.9302,0.93035,25500000.0
2007-11-09 05:20:00,0.93035,0.93055,0.93035,0.93055,58800000.0
2007-11-09 05:21:00,0.93055,0.93065,0.9302,0.93035,151800000.0
2007-11-09 05:22:00,0.93035,0.93055,0.93035,0.93045,263300000.0
2007-11-09 05:23:00,0.93045,0.93045,0.93045,0.93045,215700000.0
2007-11-09 05:24:00,0.93045,0.93045,0.92995,0.92995,343099999.0
2007-11-09 05:25:00,0.92995,0.93005,0.92975,0.92975,245900000.0
2007-11-09 05:26:00,0.92975,0.92975,0.9297,0.92975,297400000.0
2007-11-09 05:27:00,0.92975,0.92985,0.92955,0.92965,219800000.0
2007-11-09 05:28:00,0.92965,0.9297,0.9295,0.9297,54900000.0
2007-11-09 05:29:00,0.9297,0.92985,0.9297,0.92975,186100000.0
2007-11-09 05:30:00,0.92975,0.92975,0.92975,0.92975,70400000.0
2007-11-09 05:31:00,0.92975,0.92975,0.92975,0.92975,99300000.0
2007-11-09 05:32:00,0.92975,0.92975,0.9297,0.92975,27200000.0
2007-11-09 05:33:00,0.92975,0.9302,0.9297,0.9302,218500000.0
2007-11-09 05:34:00,0.93025,0.93025,0.9299,0.9299,184000000.0
2007-11-09 05:35:00,0.9299,0.93025,0.9299,0.93005,256299999.0
2007-11-09 05:36:00,0.93005,0.93015,0.92985,0.92995,292500000.0
2007-11-09 05:37:00,0.92995,0.93005,0.92965,0.92965,163400000.0
2007-11-09 05:38:00,0.92945,0.92995,0.92945,0.92955,540300000.0
2007-11-09 05:39:00,0.92955,0.9298,0.92955,0.92975,202600000.0
2007-11-09 05:40:00,0.92975,0.92975,0.92955,0.92965,201800000.0
2007-11-09 05:41:00,0.92965,0.92975,0.92915,0.92925,203700000.0
2007-11-09 05:42:00,0.92925,0.92925,0.92875,0.92875,138400000.0
2007-11-09 05:43:00,0.92875,0.92895,0.92855,0.92855,183600000.0
2007-11-09 05:44:00,0.92845,0.92865,0.92845,0.92865,64100000.0
2007-11-09 05:45:00,0.92865,0.92865,0.92825,0.92825,64900000.0
2007-11-09 05:46:00,0.92835,0.92835,0.92725,0.92725,262100000.0
2007-11-09 05:47:00,0.92725,0.92735,0.92725,0.92735,146800000.0
2007-11-09 05:48:00,0.92735,0.92745,0.92725,0.92745,458099998.0
2007-11-09 05:49:00,0.92745,0.92755,0.92685,0.92735,221000000.0
2007-11-09 05:50:00,0.92735,0.92785,0.92735,0.92785,229600000.0
2007-11-09 05:51:00,0.92785,0.92795,0.92785,0.92795,46200000.0
2007-11-09 05:52:00,0.92795,0.92795,0.9277,0.92785,81000000.0
2007-11-09 05:53:00,0.92785,0.92785,0.92755,0.92755,51700000.0
2007-11-09 05:54:00,0.92755,0.92785,0.92755,0.92785,36800000.0
2007-11-09 05:55:00,0.92785,0.92805,0.92785,0.92805,176000000.0
2007-11-09 05:56:00,0.92805,0.92805,0.928,0.928,42400000.0
2007-11-09 05:57:00,0.928,0.9282,0.9279,0.92815,151300000.0
2007-11-09 05:58:00,0.9282,0.92845,0.92815,0.92845,208399999.0
2007-11-09 05:59:00,0.92845,0.92865,0.9284,0.92865,209300000.0
2007-11-09 06:00:00,0.92865,0.92865,0.92845,0.92845,347499999.0
2007-11-09 06:01:00,0.92845,0.92855,0.92845,0.92855,52299999.0
2007-11-09 06:02:00,0.92855,0.92855,0.92835,0.92845,204600000.0
2007-11-09 06:03:00,0.92845,0.92855,0.92835,0.92835,18100000.0
2007-11-09 06:04:00,0.92835,0.92855,0.92835,0.92855,33900000.0
2007-11-09 06:05:00,0.92855,0.92855,0.92815,0.92835,11900000.0
2007-11-09 06:06:00,0.92835,0.92835,0.9281,0.9281,9100000.0
2007-11-09 06:07:00,0.9281,0.92845,0.9281,0.92835,11400000.0
2007-11-09 06:08:00,0.92835,0.92855,0.9282,0.92855,69900000.0
2007-11-09 06:09:00,0.92855,0.92855,0.92845,0.92845,2000000.0
2007-11-09 06:10:00,0.92835,0.92855,0.92835,0.92855,15400000.0
2007-11-09 06:11:00,0.92855,0.92855,0.92835,0.92855,81200000.0
2007-11-09 06:12:00,0.92855,0.92855,0.92835,0.92835,17900000.0
2007-11-09 06:13:00,0.92835,0.92875,0.92815,0.92875,104600000.0
2007-11-09 06:14:00,0.92875,0.92875,0.92825,0.92875,9500000.0
2007-11-09 06:15:00,0.92875,0.92875,0.92835,0.92855,94400002.0
2007-11-09 06:16:00,0.92855,0.92895,0.92845,0.92895,182600000.0
2007-11-09 06:17:00,0.92895,0.92895,0.92885,0.92895,91499999.0
2007-11-09 06:18:00,0.92895,0.92895,0.9286,0.92895,54100000.0
2007-11-09 06:19:00,0.92895,0.92895,0.92885,0.92885,3600000.0
2007-11-09 06:20:00,0.92885,0.92915,0.92885,0.92915,47100000.0
2007-11-09 06:21:00,0.92915,0.92925,0.92915,0.92915,45600000.0
2007-11-09 06:22:00,0.92915,0.92925,0.9289,0.92925,98100000.0
2007-11-09 06:23:00,0.92925,0.92975,0.92925,0.92965,73400000.0
2007-11-09 06:24:00,0.92965,0.92995,0.9294,0.92995,21000000.0
2007-11-09 06:25:00,0.92995,0.92995,0.92965,0.92975,22400000.0
2007-11-09 06:26:00,0.92975,0.92975,0.9296,0.92975,26400000.0
2007-11-09 06:27:00,0.92975,0.92975,0.92975,0.92975,13800000.0
2007-11-09 06:28:00,0.92975,0.92975,0.92945,0.92965,39800000.0
2007-11-09 06:29:00,0.92965,0.92985,0.92935,0.92965,22600000.0
2007-11-09 06:30:00,0.92965,0.92965,0.92935,0.92965,30700000.0
2007-11-09 06:31:00,0.92965,0.92965,0.92945,0.92945,197100000.0
2007-11-09 06:32:00,0.92945,0.92975,0.92925,0.92925,233000000.0
2007-11-09 06:33:00,0.92925,0.92935,0.92925,0.92935,186600000.0
2007-11-09 06:34:00,0.92935,0.92935,0.92905,0.92925,107400000.0
2007-11-09 06:35:00,0.92925,0.92925,0.92885,0.92885,21200000.0
2007-11-09 06:36:00,0.92885,0.92905,0.92885,0.92905,90800000.0
2007-11-09 06:37:00,0.92905,0.92905,0.92885,0.92905,91599999.0
2007-11-09 06:38:00,0.92905,0.92905,0.92885,0.92895,90100000.0
2007-11-09 06:39:00,0.92905,0.92905,0.92855,0.92865,86200000.0
2007-11-09 06:40:00,0.92865,0.92875,0.92865,0.92865,189400000.0
2007-11-09 06:41:00,0.92875,0.92915,0.92865,0.92865,88800000.0
2007-11-09 06:42:00,0.92875,0.92935,0.92875,0.92935,283000000.0
2007-11-09 06:43:00,0.92935,0.92965,0.92935,0.92965,1900000.0
2007-11-09 06:44:00,0.92965,0.92965,0.9291,0.9291,87700000.0
2007-11-09 06:45:00,0.9291,0.92965,0.9291,0.92965,101000000.0
2007-11-09 06:46:00,0.92965,0.92985,0.92965,0.92985,49400000.0
2007-11-09 06:47:00,0.92985,0.92985,0.92975,0.92975,8800000.0
2007-11-09 06:48:00,0.92975,0.92995,0.92975,0.92995,150800000.0
2007-11-09 06:49:00,0.92995,0.92995,0.92975,0.92985,185300002.0
2007-11-09 06:50:00,0.92985,0.92995,0.92975,0.92975,85200000.0
2007-11-09 06:51:00,0.92975,0.93005,0.9297,0.92995,241700000.0
2007-11-09 06:52:00,0.92995,0.92995,0.92975,0.92975,60800000.0
2007-11-09 06:53:00,0.92975,0.92995,0.9297,0.92975,349100000.0
2007-11-09 06:54:00,0.92975,0.92975,0.92955,0.92975,130899998.0
2007-11-09 06:55:00,0.92975,0.92975,0.9296,0.9296,116500000.0
2007-11-09 06:56:00,0.9296,0.92985,0.9296,0.92985,83200000.0
2007-11-09 06:57:00,0.92985,0.92995,0.92985,0.92985,59500000.0
2007-11-09 06:58:00,0.92985,0.93005,0.9297,0.92995,38000000.0
2007-11-09 06:59:00,0.93005,0.93005,0.92975,0.92985,99500000.0
2007-11-09 07:00:00,0.92985,0.92985,0.92975,0.92985,66900001.0
2007-11-09 07:01:00,0.92975,0.92985,0.92935,0.92945,152000000.0
2007-11-09 07:02:00,0.92945,0.92965,0.9293,0.9294,51300000.0
2007-11-09 07:03:00,0.9294,0.92965,0.92935,0.92935,60000000.0
2007-11-09 07:04:00,0.92935,0.92945,0.92925,0.92945,94700000.0
2007-11-09 07:05:00,0.92945,0.92945,0.92865,0.92865,112100000.0
2007-11-09 07:06:00,0.92865,0.92865,0.9283,0.92845,180700000.0
2007-11-09 07:07:00,0.92845,0.92845,0.92745,0.92745,301200000.0
2007-11-09 07:08:00,0.92745,0.92785,0.92745,0.92755,759099999.0
2007-11-09 07:09:00,0.92755,0.92765,0.92745,0.92745,395700000.0
2007-11-09 07:10:00,0.92745,0.92765,0.92665,0.92665,564700009.0
2007-11-09 07:11:00,0.92665,0.92695,0.9266,0.92665,405200000.0
2007-11-09 07:12:00,0.92665,0.92665,0.92605,0.92625,420500000.0
2007-11-09 07:13:00,0.92625,0.92655,0.92615,0.92645,414700000.0
2007-11-09 07:14:00,0.92645,0.92665,0.92625,0.92665,108400000.0
2007-11-09 07:15:00,0.92665,0.92665,0.92615,0.92645,585800006.0
2007-11-09 07:16:00,0.92645,0.92645,0.92635,0.92645,76200000.0
2007-11-09 07:17:00,0.92645,0.92645,0.92625,0.92645,59300000.0
2007-11-09 07:18:00,0.92645,0.92655,0.92615,0.92625,298100000.0
2007-11-09 07:19:00,0.92625,0.92635,0.92615,0.92635,161700000.0
2007-11-09 07:20:00,0.92635,0.92655,0.92635,0.92655,180900000.0
2007-11-09 07:21:00,0.92655,0.92655,0.9263,0.92655,84900000.0
2007-11-09 07:22:00,0.92655,0.92655,0.92635,0.92635,90600000.0
2007-11-09 07:23:00,0.92635,0.92645,0.9263,0.92635,37300000.0
2007-11-09 07:24:00,0.92635,0.92635,0.92595,0.92595,143300000.0
2007-11-09 07:25:00,0.92595,0.92595,0.92585,0.92595,47600000.0
2007-11-09 07:26:00,0.92595,0.92625,0.92585,0.92595,627400008.0
2007-11-09 07:27:00,0.92595,0.92615,0.92595,0.92615,458499998.0
2007-11-09 07:28:00,0.92605,0.92615,0.92575,0.92575,276699998.0
2007-11-09 07:29:00,0.92575,0.92575,0.9253,0.92555,246100000.0
2007-11-09 07:30:00,0.92555,0.92585,0.92555,0.92555,224300000.0
2007-11-09 07:31:00,0.92555,0.92565,0.92555,0.92555,383600000.0
2007-11-09 07:32:00,0.92555,0.92575,0.92555,0.92575,7000000.0
2007-11-09 07:33:00,0.92575,0.92575,0.92555,0.92555,89400000.0
2007-11-09 07:34:00,0.92555,0.92575,0.92545,0.92575,106700000.0
2007-11-09 07:35:00,0.92565,0.92575,0.92555,0.92575,188500000.0
2007-11-09 07:36:00,0.92575,0.92575,0.92575,0.92575,8400000.0
2007-11-09 07:37:00,0.92575,0.92575,0.92575,0.92575,13500000.0
2007-11-09 07:38:00,0.92555,0.92595,0.92555,0.92595,184100000.0
2007-11-09 07:39:00,0.92595,0.92595,0.92575,0.92575,129200000.0
2007-11-09 07:40:00,0.92575,0.92575,0.92555,0.92555,112400000.0
2007-11-09 07:41:00,0.92555,0.92555,0.92535,0.92555,136500000.0
2007-11-09 07:42:00,0.92555,0.92555,0.9253,0.92545,66700000.0
2007-11-09 07:43:00,0.92545,0.92595,0.9253,0.92565,378200000.0
2007-11-09 07:44:00,0.92565,0.92565,0.92535,0.92535,177200000.0
2007-11-09 07:45:00,0.92535,0.92535,0.92525,0.92535,747800015.0
2007-11-09 07:46:00,0.92535,0.92535,0.92525,0.92535,175700000.0
2007-11-09 07:47:00,0.92535,0.92545,0.92535,0.92545,255200000.0
2007-11-09 07:48:00,0.92545,0.92545,0.92545,0.92545,164000000.0
2007-11-09 07:49:00,0.92545,0.92545,0.92525,0.92525,234800000.0
2007-11-09 07:50:00,0.92525,0.92555,0.92505,0.92505,287300000.0
2007-11-09 07:51:00,0.92505,0.92575,0.92505,0.92565,631000000.0
2007-11-09 07:52:00,0.92565,0.92575,0.92555,0.92555,333000000.0
2007-11-09 07:53:00,0.92555,0.92595,0.92555,0.92565,697700008.0
2007-11-09 07:54:00,0.92565,0.92595,0.92545,0.92585,219500000.0
2007-11-09 07:55:00,0.92585,0.9264,0.92585,0.92615,409500000.0
2007-11-09 07:56:00,0.92615,0.92665,0.92615,0.92635,195300000.0
2007-11-09 07:57:00,0.92635,0.92705,0.92635,0.92705,297400000.0
2007-11-09 07:58:00,0.92705,0.92715,0.92665,0.92695,269600000.0
2007-11-09 07:59:00,0.92695,0.92705,0.92655,0.92705,535000002.0
2007-11-09 08:00:00,0.92705,0.92715,0.92695,0.92695,172900000.0
2007-11-09 08:01:00,0.92695,0.92695,0.9268,0.9268,52100000.0
2007-11-09 08:02:00,0.9268,0.92695,0.9268,0.92685,62200000.0
2007-11-09 08:03:00,0.92685,0.92695,0.92625,0.92695,320400000.0
2007-11-09 08:04:00,0.92695,0.92715,0.92685,0.92695,172400002.0
2007-11-09 08:05:00,0.92685,0.92715,0.92685,0.92715,208400001.0
2007-11-09 08:06:00,0.92715,0.92715,0.92695,0.92715,47000000.0
2007-11-09 08:07:00,0.92715,0.92715,0.92675,0.92705,319600010.0
2007-11-09 08:08:00,0.92705,0.92705,0.92695,0.92705,83000000.0
2007-11-09 08:09:00,0.92705,0.92715,0.92705,0.92715,34000000.0
2007-11-09 08:10:00,0.92715,0.92715,0.92675,0.92695,171900000.0
2007-11-09 08:11:00,0.92695,0.92695,0.92685,0.92695,43900000.0
2007-11-09 08:12:00,0.92695,0.92725,0.92675,0.92705,195599996.0
2007-11-09 08:13:00,0.92705,0.92705,0.92695,0.92695,191300000.0
2007-11-09 08:14:00,0.92695,0.92735,0.92695,0.92735,225300000.0
2007-11-09 08:15:00,0.92735,0.92755,0.92735,0.92745,121400000.0
2007-11-09 08:16:00,0.92745,0.92805,0.92745,0.92795,711700004.0
2007-11-09 08:17:00,0.92795,0.92845,0.92785,0.92845,752099997.0
2007-11-09 08:18:00,0.92845,0.92845,0.92795,0.92815,427100008.0
2007-11-09 08:19:00,0.92815,0.92815,0.92785,0.92785,164700000.0
2007-11-09 08:20:00,0.92785,0.92785,0.92735,0.92775,249200000.0
2007-11-09 08:21:00,0.92775,0.92795,0.92745,0.92755,366400000.0
2007-11-09 08:22:00,0.92745,0.92755,0.92745,0.92755,81900000.0
2007-11-09 08:23:00,0.92755,0.92755,0.92745,0.92745,158900000.0
2007-11-09 08:24:00,0.92755,0.92755,0.92755,0.92755,217200000.0
2007-11-09 08:25:00,0.92755,0.9276,0.9274,0.9274,57700000.0
2007-11-09 08:26:00,0.9274,0.9274,0.9274,0.9274,62400000.0
2007-11-09 08:27:00,0.9274,0.9274,0.9274,0.9274,67200000.0
2007-11-09 08:28:00,0.92745,0.92795,0.92745,0.92795,130900000.0
2007-11-09 08:29:00,0.92795,0.9282,0.9279,0.92815,216400000.0
2007-11-09 08:30:00,0.92825,0.92845,0.92815,0.92835,236700000.0
2007-11-09 08:31:00,0.92835,0.92845,0.92835,0.92845,70500000.0
2007-11-09 08:32:00,0.92845,0.92845,0.9283,0.92845,33200000.0
2007-11-09 08:33:00,0.92845,0.92845,0.9283,0.9283,13600000.0
2007-11-09 08:34:00,0.9283,0.92865,0.9283,0.92855,71200000.0
2007-11-09 08:35:00,0.92855,0.92895,0.92855,0.92895,90700000.0
2007-11-09 08:36:00,0.92895,0.929,0.92855,0.9289,117400000.0
2007-11-09 08:37:00,0.9289,0.9289,0.92865,0.92865,161300000.0
2007-11-09 08:38:00,0.9287,0.92875,0.92865,0.92875,308200000.0
2007-11-09 08:39:00,0.92875,0.92975,0.92875,0.92945,318600000.0
2007-11-09 08:40:00,0.92945,0.92985,0.92945,0.92965,166600000.0
2007-11-09 08:41:00,0.92965,0.92995,0.92955,0.92965,291500001.0
2007-11-09 08:42:00,0.92955,0.93,0.92955,0.92995,383100000.0
2007-11-09 08:43:00,0.92995,0.93045,0.9297,0.9302,98100000.0
2007-11-09 08:44:00,0.93015,0.9302,0.92965,0.92985,359299998.0
2007-11-09 08:45:00,0.92975,0.9302,0.92975,0.9302,111399998.0
2007-11-09 08:46:00,0.9302,0.9303,0.93015,0.9303,46100000.0
2007-11-09 08:47:00,0.9303,0.9305,0.93015,0.9302,57200000.0
2007-11-09 08:48:00,0.9302,0.9302,0.93005,0.9301,52900000.0
2007-11-09 08:49:00,0.9301,0.93015,0.9295,0.92995,532199998.0
2007-11-09 08:50:00,0.92995,0.92995,0.92945,0.92955,246300000.0
2007-11-09 08:51:00,0.92955,0.92955,0.9293,0.92935,34400000.0
2007-11-09 08:52:00,0.92935,0.92935,0.92915,0.92925,66200000.0
2007-11-09 08:53:00,0.92925,0.9293,0.92855,0.92855,205300001.0
2007-11-09 08:54:00,0.92855,0.92875,0.92855,0.9286,122700000.0
2007-11-09 08:55:00,0.9286,0.92865,0.92845,0.92855,258799997.0
2007-11-09 08:56:00,0.92865,0.9288,0.9285,0.9285,81799999.0
2007-11-09 08:57:00,0.9285,0.92865,0.92845,0.9285,97600000.0
2007-11-09 08:58:00,0.9285,0.9288,0.9285,0.9288,103800000.0
2007-11-09 08:59:00,0.9288,0.92885,0.9285,0.92855,49200000.0
2007-11-09 09:00:00,0.92855,0.92855,0.92855,0.92855,187800000.0
2007-11-09 09:01:00,0.92855,0.9286,0.92845,0.92855,95800000.0
2007-11-09 09:02:00,0.92855,0.9286,0.92845,0.92845,28200000.0
2007-11-09 09:03:00,0.92845,0.92855,0.92835,0.92845,43800000.0
2007-11-09 09:04:00,0.92805,0.92845,0.92805,0.9283,49300000.0
2007-11-09 09:05:00,0.9282,0.92835,0.9279,0.928,124400000.0
2007-11-09 09:06:00,0.928,0.928,0.9278,0.92795,104000000.0
2007-11-09 09:07:00,0.92795,0.9282,0.92795,0.9282,137800000.0
2007-11-09 09:08:00,0.9282,0.9282,0.92815,0.92815,72000000.0
2007-11-09 09:09:00,0.92815,0.92815,0.92805,0.92815,180400000.0
2007-11-09 09:10:00,0.92815,0.92845,0.92815,0.92845,250000000.0
2007-11-09 09:11:00,0.92845,0.9285,0.92835,0.9285,190200000.0
2007-11-09 09:12:00,0.9285,0.9285,0.9284,0.9284,86100000.0
2007-11-09 09:13:00,0.9284,0.92845,0.9284,0.92845,73600000.0
2007-11-09 09:14:00,0.92845,0.92885,0.92845,0.92875,54800000.0
2007-11-09 09:15:00,0.92875,0.92875,0.92855,0.92865,73900000.0
2007-11-09 09:16:00,0.92865,0.92865,0.92845,0.92855,107000001.0
2007-11-09 09:17:00,0.92865,0.92875,0.92845,0.92875,295000000.0
2007-11-09 09:18:00,0.92875,0.92875,0.92855,0.92855,132100001.0
2007-11-09 09:19:00,0.92855,0.92875,0.92855,0.92855,206400000.0
2007-11-09 09:20:00,0.92855,0.92855,0.92855,0.92855,99300000.0
2007-11-09 09:21:00,0.92855,0.92865,0.92855,0.92855,67200000.0
2007-11-09 09:22:00,0.92855,0.92855,0.92845,0.92845,135600000.0
2007-11-09 09:23:00,0.92845,0.92875,0.92845,0.92865,82900000.0
2007-11-09 09:24:00,0.92865,0.92865,0.92845,0.92845,86935334.0
2007-11-09 09:25:00,0.92845,0.92865,0.92845,0.92865,118200000.0
2007-11-09 09:26:00,0.92865,0.92865,0.9285,0.9286,56300000.0
2007-11-09 09:27:00,0.9286,0.9287,0.92855,0.9286,42700000.0
2007-11-09 09:28:00,0.9286,0.9286,0.9285,0.92855,22900000.0
2007-11-09 09:29:00,0.92855,0.9286,0.92785,0.92815,167000000.0
2007-11-09 09:30:00,0.92815,0.92815,0.9274,0.92755,584204090.0
2007-11-09 09:31:00,0.92755,0.92755,0.9274,0.92745,253500000.0
2007-11-09 09:32:00,0.92745,0.92745,0.92745,0.92745,246000000.0
2007-11-09 09:33:00,0.92745,0.9278,0.92745,0.9278,154500000.0
2007-11-09 09:34:00,0.9278,0.92815,0.92775,0.9279,277500000.0
2007-11-09 09:35:00,0.9279,0.928,0.9278,0.92785,72000000.0
2007-11-09 09:36:00,0.92785,0.9283,0.92785,0.92815,396599999.0
2007-11-09 09:37:00,0.92815,0.9285,0.92805,0.9285,845000001.0
2007-11-09 09:38:00,0.9285,0.9285,0.9282,0.9283,97000000.0
2007-11-09 09:39:00,0.92825,0.9283,0.92815,0.9283,42800001.0
2007-11-09 09:40:00,0.9283,0.92835,0.9281,0.9283,254699992.0
2007-11-09 09:41:00,0.92835,0.92835,0.9281,0.92825,31700000.0
2007-11-09 09:42:00,0.92825,0.92835,0.9278,0.92795,184721977.0
2007-11-09 09:43:00,0.92795,0.92825,0.92785,0.92825,194900001.0
2007-11-09 09:44:00,0.92825,0.92825,0.92795,0.92795,57400000.0
2007-11-09 09:45:00,0.92795,0.92815,0.92795,0.92815,91500000.0
2007-11-09 09:46:00,0.92815,0.92815,0.92785,0.92815,45100000.0
2007-11-09 09:47:00,0.92815,0.92815,0.92795,0.92795,41000000.0
2007-11-09 09:48:00,0.92795,0.9281,0.92795,0.92805,152000000.0
2007-11-09 09:49:00,0.92805,0.92805,0.92795,0.92795,42700000.0
2007-11-09 09:50:00,0.92795,0.92815,0.9278,0.92785,116700000.0
2007-11-09 09:51:00,0.92785,0.92785,0.92695,0.92705,301850000.0
2007-11-09 09:52:00,0.92705,0.92775,0.92705,0.92765,590599992.0
2007-11-09 09:53:00,0.92765,0.92775,0.92755,0.92775,46800000.0
2007-11-09 09:54:00,0.92775,0.92775,0.9275,0.92755,24800000.0
2007-11-09 09:55:00,0.92755,0.92785,0.92755,0.92755,177200000.0
2007-11-09 09:56:00,0.92755,0.9277,0.9275,0.9277,114800000.0
2007-11-09 09:57:00,0.9277,0.92775,0.92765,0.9277,261300002.0
2007-11-09 09:58:00,0.9277,0.92805,0.9277,0.92785,178000000.0
2007-11-09 09:59:00,0.9278,0.92795,0.92775,0.92785,162399999.0
2007-11-09 10:00:00,0.92785,0.928,0.92775,0.92775,47800000.0
2007-11-09 10:01:00,0.92805,0.92815,0.9278,0.92805,164500000.0
2007-11-09 10:02:00,0.92805,0.92895,0.92805,0.92855,310759998.0
2007-11-09 10:03:00,0.92855,0.9291,0.92855,0.9291,103300000.0
2007-11-09 10:04:00,0.9291,0.9291,0.92885,0.92905,134800000.0
2007-11-09 10:05:00,0.92905,0.92905,0.92885,0.92905,243499999.0
2007-11-09 10:06:00,0.92905,0.92935,0.9289,0.9293,297000000.0
2007-11-09 10:07:00,0.9293,0.9293,0.92925,0.92925,157100000.0
2007-11-09 10:08:00,0.92925,0.92925,0.9288,0.92915,111800000.0
2007-11-09 10:09:00,0.92915,0.92935,0.92915,0.92935,130200000.0
2007-11-09 10:10:00,0.92935,0.92935,0.92925,0.92925,178600000.0
2007-11-09 10:11:00,0.92925,0.92935,0.9292,0.92935,124000000.0
2007-11-09 10:12:00,0.92935,0.92965,0.92935,0.92965,330700000.0
2007-11-09 10:13:00,0.92965,0.92965,0.92965,0.92965,307600000.0
2007-11-09 10:14:00,0.92965,0.92965,0.9295,0.9296,91200000.0
2007-11-09 10:15:00,0.92955,0.92965,0.92955,0.92955,155800000.0
2007-11-09 10:16:00,0.92955,0.92965,0.92955,0.92965,95100000.0
2007-11-09 10:17:00,0.92965,0.92965,0.9295,0.9295,69900000.0
2007-11-09 10:18:00,0.9295,0.92955,0.92945,0.92955,24900000.0
2007-11-09 10:19:00,0.92955,0.92975,0.9295,0.92975,50000000.0
2007-11-09 10:20:00,0.92975,0.92975,0.9296,0.92975,54300000.0
2007-11-09 10:21:00,0.92975,0.92975,0.9296,0.92975,65200000.0
2007-11-09 10:22:00,0.92975,0.92985,0.92975,0.92975,143600000.0
2007-11-09 10:23:00,0.92975,0.92975,0.9297,0.9297,101700000.0
2007-11-09 10:24:00,0.9297,0.9298,0.9297,0.92975,130900000.0
2007-11-09 10:25:00,0.92975,0.92975,0.9293,0.9293,173800000.0
2007-11-09 10:26:00,0.9293,0.9296,0.9293,0.92955,190500000.0
2007-11-09 10:27:00,0.92955,0.9298,0.92955,0.9298,247800000.0
2007-11-09 10:28:00,0.9298,0.9299,0.92975,0.9299,120200000.0
2007-11-09 10:29:00,0.9299,0.93005,0.92985,0.93005,152600000.0
2007-11-09 10:30:00,0.93005,0.9301,0.9299,0.9299,149200000.0
2007-11-09 10:31:00,0.9299,0.9299,0.92955,0.92985,107800000.0
2007-11-09 10:32:00,0.92985,0.93015,0.92985,0.93015,119800001.0
2007-11-09 10:33:00,0.93015,0.9302,0.93,0.93,355500000.0
2007-11-09 10:34:00,0.93,0.93025,0.92995,0.93,69900000.0
2007-11-09 10:35:00,0.93,0.9302,0.93,0.93005,81800000.0
2007-11-09 10:36:00,0.93005,0.9301,0.92985,0.92985,374225459.0
2007-11-09 10:37:00,0.92985,0.92985,0.9293,0.9294,134600000.0
2007-11-09 10:38:00,0.9294,0.9294,0.92935,0.92935,71500000.0
2007-11-09 10:39:00,0.92935,0.9294,0.9293,0.9293,193500000.0
2007-11-09 10:40:00,0.9293,0.92945,0.9293,0.9294,678399990.0
2007-11-09 10:41:00,0.92945,0.92955,0.92945,0.92945,249800000.0
2007-11-09 10:42:00,0.92945,0.92945,0.9289,0.9289,535299999.0
2007-11-09 10:43:00,0.9289,0.9291,0.92885,0.9289,867748441.0
2007-11-09 10:44:00,0.92885,0.929,0.9281,0.9287,183899999.0
2007-11-09 10:45:00,0.9287,0.92875,0.9285,0.92875,72400000.0
2007-11-09 10:46:00,0.92875,0.9288,0.92835,0.9288,152699999.0
2007-11-09 10:47:00,0.9288,0.929,0.9288,0.929,72600000.0
2007-11-09 10:48:00,0.929,0.92935,0.92815,0.92825,718100003.0
2007-11-09 10:49:00,0.92825,0.92855,0.92825,0.92845,26000000.0
2007-11-09 10:50:00,0.92845,0.92875,0.92835,0.92875,306700000.0
2007-11-09 10:51:00,0.92875,0.92875,0.92835,0.92835,138300000.0
2007-11-09 10:52:00,0.92835,0.9285,0.9279,0.9283,185900000.0
2007-11-09 10:53:00,0.9283,0.9283,0.92695,0.9275,781399991.0
2007-11-09 10:54:00,0.9275,0.9276,0.9267,0.9274,296399999.0
2007-11-09 10:55:00,0.9274,0.92765,0.92735,0.92765,104300000.0
2007-11-09 10:56:00,0.92765,0.92785,0.9276,0.9278,67400000.0
2007-11-09 10:57:00,0.9278,0.92805,0.92775,0.92805,614400002.0
2007-11-09 10:58:00,0.92805,0.92835,0.92785,0.92825,278900000.0
2007-11-09 10:59:00,0.92825,0.9283,0.9279,0.9279,92900000.0
2007-11-09 11:00:00,0.9279,0.928,0.92785,0.92795,95100000.0
2007-11-09 11:01:00,0.92795,0.92795,0.92775,0.9279,122000000.0
2007-11-09 11:02:00,0.9279,0.92795,0.9278,0.9279,136400000.0
2007-11-09 11:03:00,0.92795,0.92795,0.92785,0.92795,90600000.0
2007-11-09 11:04:00,0.92795,0.92815,0.92795,0.928,111400000.0
2007-11-09 11:05:00,0.928,0.92815,0.928,0.92815,86400000.0
2007-11-09 11:06:00,0.92815,0.92875,0.92815,0.92865,313900000.0
2007-11-09 11:07:00,0.92865,0.92865,0.92845,0.92855,54900000.0
2007-11-09 11:08:00,0.92855,0.92855,0.92855,0.92855,26800000.0
2007-11-09 11:09:00,0.92855,0.92875,0.9284,0.9287,74700000.0
2007-11-09 11:10:00,0.9287,0.92895,0.9287,0.9289,163500000.0
2007-11-09 11:11:00,0.9289,0.9289,0.9282,0.9283,284899999.0
2007-11-09 11:12:00,0.9283,0.9283,0.9282,0.92825,42000000.0
2007-11-09 11:13:00,0.92825,0.92825,0.92745,0.92745,158600000.0
2007-11-09 11:14:00,0.92745,0.9276,0.92695,0.9271,1007099995.0
2007-11-09 11:15:00,0.9271,0.9277,0.92705,0.9277,258990836.0
2007-11-09 11:16:00,0.9277,0.9277,0.92715,0.92715,373599998.0
2007-11-09 11:17:00,0.92715,0.9273,0.92685,0.92705,640199983.0
2007-11-09 11:18:00,0.92715,0.92765,0.92715,0.92765,230899996.0
2007-11-09 11:19:00,0.92765,0.9277,0.9274,0.92745,625600012.0
2007-11-09 11:20:00,0.92745,0.92745,0.927,0.92705,577600005.0
2007-11-09 11:21:00,0.92705,0.92735,0.92705,0.92725,196800000.0
2007-11-09 11:22:00,0.92725,0.92725,0.927,0.92715,171899999.0
2007-11-09 11:23:00,0.92715,0.92715,0.92675,0.92675,50400000.0
2007-11-09 11:24:00,0.92685,0.92705,0.92665,0.92675,198400000.0
2007-11-09 11:25:00,0.92675,0.92695,0.92665,0.92675,523300005.0
2007-11-09 11:26:00,0.92675,0.92705,0.92675,0.92675,58200000.0
2007-11-09 11:27:00,0.92675,0.92685,0.92675,0.9268,136300001.0
2007-11-09 11:28:00,0.92685,0.92715,0.92675,0.927,666900000.0
2007-11-09 11:29:00,0.927,0.927,0.92605,0.92645,923800002.0
2007-11-09 11:30:00,0.92645,0.92685,0.92645,0.9267,507699998.0
2007-11-09 11:31:00,0.9267,0.9267,0.9263,0.9263,50500000.0
2007-11-09 11:32:00,0.9263,0.92645,0.92605,0.92625,271600000.0
2007-11-09 11:33:00,0.92625,0.92665,0.92615,0.9263,296650000.0
2007-11-09 11:34:00,0.9263,0.92685,0.9263,0.92685,147600000.0
2007-11-09 11:35:00,0.92685,0.92695,0.92675,0.92675,110200000.0
2007-11-09 11:36:00,0.92675,0.92695,0.92675,0.92685,36400000.0
2007-11-09 11:37:00,0.92685,0.927,0.92665,0.92695,55100000.0
2007-11-09 11:38:00,0.92695,0.92725,0.92695,0.92725,175600000.0
2007-11-09 11:39:00,0.92725,0.92755,0.927,0.92705,929399978.0
2007-11-09 11:40:00,0.92705,0.92715,0.92675,0.92685,654399990.0
2007-11-09 11:41:00,0.92685,0.92735,0.9267,0.92715,85050000.0
2007-11-09 11:42:00,0.92715,0.92715,0.92675,0.92695,69000000.0
2007-11-09 11:43:00,0.92685,0.92705,0.9268,0.92685,169750000.0
2007-11-09 11:44:00,0.92685,0.92705,0.92685,0.927,96950000.0
2007-11-09 11:45:00,0.927,0.92755,0.927,0.9271,279000000.0
2007-11-09 11:46:00,0.9271,0.92755,0.9271,0.92735,184300000.0
2007-11-09 11:47:00,0.92735,0.92755,0.927,0.9273,411899998.0
2007-11-09 11:48:00,0.9273,0.92745,0.92715,0.92725,209900000.0
2007-11-09 11:49:00,0.9273,0.9276,0.92725,0.9276,86800000.0
2007-11-09 11:50:00,0.9276,0.92775,0.92755,0.9276,101800000.0
2007-11-09 11:51:00,0.9276,0.92765,0.92755,0.92755,102700000.0
2007-11-09 11:52:00,0.92755,0.92825,0.92755,0.92825,399300000.0
2007-11-09 11:53:00,0.92825,0.92835,0.92825,0.92825,79200001.0
2007-11-09 11:54:00,0.92825,0.92865,0.92825,0.92845,323000000.0
2007-11-09 11:55:00,0.92845,0.92855,0.928,0.928,143500000.0
2007-11-09 11:56:00,0.928,0.92855,0.92795,0.92855,922199999.0
2007-11-09 11:57:00,0.92855,0.92865,0.92855,0.92865,74500000.0
2007-11-09 11:58:00,0.92865,0.92935,0.92865,0.92935,131600000.0
2007-11-09 11:59:00,0.92935,0.92975,0.92925,0.9296,402500000.0
2007-11-09 12:00:00,0.9296,0.92995,0.92955,0.92955,80200000.0
2007-11-09 12:01:00,0.92955,0.92975,0.92945,0.9295,183000000.0
2007-11-09 12:02:00,0.92955,0.92985,0.92935,0.9295,143600000.0
2007-11-09 12:03:00,0.92955,0.9297,0.92935,0.92945,57000000.0
2007-11-09 12:04:00,0.92945,0.92985,0.92945,0.9297,268900000.0
2007-11-09 12:05:00,0.9297,0.92985,0.92925,0.92945,941599988.0
2007-11-09 12:06:00,0.92945,0.92965,0.92885,0.92955,306800000.0
2007-11-09 12:07:00,0.92955,0.92975,0.92805,0.92805,226200001.0
2007-11-09 12:08:00,0.92805,0.9288,0.92805,0.9285,183200000.0
2007-11-09 12:09:00,0.9285,0.9288,0.9285,0.9285,144100000.0
2007-11-09 12:10:00,0.9285,0.9288,0.92815,0.9285,1003899993.0
2007-11-09 12:11:00,0.9285,0.92905,0.9285,0.92885,1205399992.0
2007-11-09 12:12:00,0.92885,0.92925,0.92885,0.92925,1568400004.0
2007-11-09 12:13:00,0.92925,0.92955,0.92905,0.92955,1260599999.0
2007-11-09 12:14:00,0.92955,0.92955,0.92875,0.92875,1154699978.0
2007-11-09 12:15:00,0.92875,0.929,0.92835,0.92835,567684623.0
2007-11-09 12:16:00,0.92835,0.92895,0.92835,0.92875,220500000.0
2007-11-09 12:17:00,0.92875,0.92885,0.9286,0.92885,117200000.0
2007-11-09 12:18:00,0.92885,0.92895,0.92855,0.9288,180500004.0
2007-11-09 12:19:00,0.9288,0.9288,0.92865,0.92865,30400000.0
2007-11-09 12:20:00,0.92865,0.92885,0.92865,0.92885,422500000.0
2007-11-09 12:21:00,0.92885,0.92905,0.92855,0.92885,1337500009.0
2007-11-09 12:22:00,0.92885,0.92905,0.92825,0.92865,216100000.0
2007-11-09 12:23:00,0.92865,0.92885,0.92865,0.92885,142700000.0
2007-11-09 12:24:00,0.92885,0.92915,0.92875,0.92915,336500000.0
2007-11-09 12:25:00,0.92915,0.92925,0.92915,0.9292,207900000.0
2007-11-09 12:26:00,0.9292,0.92935,0.9292,0.92935,59600000.0
2007-11-09 12:27:00,0.92935,0.92965,0.9292,0.92955,24800000.0
2007-11-09 12:28:00,0.92955,0.92975,0.92915,0.92975,180900000.0
2007-11-09 12:29:00,0.92975,0.93015,0.92965,0.93005,69000000.0
2007-11-09 12:30:00,0.93005,0.93095,0.93005,0.93095,462000000.0
2007-11-09 12:31:00,0.93095,0.9318,0.93095,0.93155,400600000.0
2007-11-09 12:32:00,0.93155,0.93155,0.931,0.93135,351399990.0
2007-11-09 12:33:00,0.93135,0.93135,0.9308,0.93085,188600001.0
2007-11-09 12:34:00,0.93085,0.93155,0.93085,0.9315,754800003.0
2007-11-09 12:35:00,0.9315,0.93195,0.9312,0.93155,1334400020.0
2007-11-09 12:36:00,0.93155,0.93165,0.9312,0.9312,557800003.0
2007-11-09 12:37:00,0.9312,0.933,0.9312,0.93295,158500001.0
2007-11-09 12:38:00,0.93295,0.93455,0.9328,0.93435,925200000.0
2007-11-09 12:39:00,0.93365,0.93465,0.9335,0.93465,1624799992.0
2007-11-09 12:40:00,0.93465,0.9358,0.9346,0.9355,981799984.0
2007-11-09 12:41:00,0.93585,0.93615,0.9342,0.9342,1588199999.0
2007-11-09 12:42:00,0.9342,0.9345,0.934,0.93435,1510799973.0
2007-11-09 12:43:00,0.93435,0.93445,0.9338,0.93405,572749996.0
2007-11-09 12:44:00,0.93405,0.93425,0.9338,0.93415,190800000.0
2007-11-09 12:45:00,0.93415,0.93455,0.93395,0.93415,714500009.0
2007-11-09 12:46:00,0.93405,0.93555,0.93405,0.93465,761899991.0
2007-11-09 12:47:00,0.93465,0.93555,0.93455,0.93495,1128199996.0
2007-11-09 12:48:00,0.93495,0.93555,0.93495,0.93555,1537100006.0
2007-11-09 12:49:00,0.93555,0.93555,0.93485,0.93525,273400004.0
2007-11-09 12:50:00,0.93525,0.93545,0.93455,0.93465,532799998.0
2007-11-09 12:51:00,0.93465,0.93515,0.9345,0.93465,719899998.0
2007-11-09 12:52:00,0.93465,0.935,0.9338,0.93395,1367299995.0
2007-11-09 12:53:00,0.93395,0.93475,0.9338,0.93475,224700000.0
2007-11-09 12:54:00,0.93475,0.93525,0.9346,0.9351,181000000.0
2007-11-09 12:55:00,0.9351,0.93585,0.93505,0.93505,979700006.0
2007-11-09 12:56:00,0.93515,0.93545,0.9348,0.93485,550999998.0
2007-11-09 12:57:00,0.93485,0.93495,0.93475,0.93485,308100000.0
2007-11-09 12:58:00,0.93485,0.9349,0.93425,0.93425,306100000.0
2007-11-09 12:59:00,0.9342,0.9342,0.9335,0.9335,586500000.0
2007-11-09 13:00:00,0.9335,0.93355,0.93305,0.93315,1200100006.0
2007-11-09 13:01:00,0.93315,0.93335,0.93245,0.93255,287099999.0
2007-11-09 13:02:00,0.93255,0.9326,0.9323,0.9323,602600002.0
2007-11-09 13:03:00,0.9323,0.9331,0.93215,0.9326,844542451.0
2007-11-09 13:04:00,0.9326,0.93265,0.9323,0.9325,660999988.0
2007-11-09 13:05:00,0.9325,0.9325,0.9318,0.9321,1275399984.0
2007-11-09 13:06:00,0.9321,0.9321,0.93185,0.932,839800000.0
2007-11-09 13:07:00,0.932,0.9323,0.93195,0.93215,78600001.0
2007-11-09 13:08:00,0.93215,0.93215,0.9318,0.93205,196500000.0
2007-11-09 13:09:00,0.93205,0.93215,0.93085,0.93155,1435599993.0
2007-11-09 13:10:00,0.93155,0.93205,0.93155,0.9317,647250010.0
2007-11-09 13:11:00,0.9317,0.932,0.9317,0.932,404099999.0
2007-11-09 13:12:00,0.93195,0.93195,0.93165,0.9318,776400013.0
2007-11-09 13:13:00,0.9318,0.93235,0.93155,0.93235,649685068.0
2007-11-09 13:14:00,0.93235,0.93255,0.9322,0.93225,368800003.0
2007-11-09 13:15:00,0.93225,0.93265,0.9322,0.93245,1111799996.0
2007-11-09 13:16:00,0.93245,0.93305,0.93235,0.93285,903000001.0
2007-11-09 13:17:00,0.93285,0.93315,0.93285,0.93305,312100003.0
2007-11-09 13:18:00,0.93305,0.93345,0.93285,0.93335,1014700006.0
2007-11-09 13:19:00,0.93335,0.93385,0.9333,0.93365,300199999.0
2007-11-09 13:20:00,0.93355,0.9338,0.93305,0.93305,1083699997.0
2007-11-09 13:21:00,0.93305,0.93325,0.93305,0.93325,510500004.0
2007-11-09 13:22:00,0.93325,0.93355,0.93325,0.9335,376300000.0
2007-11-09 13:23:00,0.9335,0.93355,0.93325,0.93355,955000015.0
2007-11-09 13:24:00,0.93355,0.9336,0.9335,0.9336,281400000.0
2007-11-09 13:25:00,0.9336,0.93365,0.93345,0.93355,338300000.0
2007-11-09 13:26:00,0.93355,0.93355,0.9335,0.9335,98100000.0
2007-11-09 13:27:00,0.9335,0.93355,0.9335,0.93355,75300000.0
2007-11-09 13:28:00,0.93355,0.93435,0.93355,0.93435,766899990.0
2007-11-09 13:29:00,0.93435,0.93445,0.93385,0.93395,868600000.0
2007-11-09 13:30:00,0.93395,0.93495,0.9339,0.93495,1174699998.0
2007-11-09 13:31:00,0.93495,0.93535,0.93495,0.93515,362300000.0
2007-11-09 13:32:00,0.93515,0.93605,0.9351,0.93605,1443199980.0
2007-11-09 13:33:00,0.93605,0.93655,0.93585,0.93625,1365500002.0
2007-11-09 13:34:00,0.93625,0.93645,0.9361,0.93615,561100003.0
2007-11-09 13:35:00,0.93615,0.93625,0.93605,0.93615,366200000.0
2007-11-09 13:36:00,0.93615,0.93625,0.93555,0.93615,1302399988.0
2007-11-09 13:37:00,0.93615,0.93615,0.9355,0.93565,1030799986.0
2007-11-09 13:38:00,0.93565,0.93595,0.93555,0.9356,231400000.0
2007-11-09 13:39:00,0.93555,0.93635,0.9355,0.93605,1728800007.0
2007-11-09 13:40:00,0.93605,0.93635,0.93605,0.93635,230600000.0
2007-11-09 13:41:00,0.93635,0.9365,0.93625,0.9365,156800000.0
2007-11-09 13:42:00,0.9365,0.9365,0.9362,0.9364,164100000.0
2007-11-09 13:43:00,0.9364,0.9366,0.9364,0.93645,93000000.0
2007-11-09 13:44:00,0.93645,0.93715,0.93645,0.93715,239850000.0
2007-11-09 13:45:00,0.93715,0.93795,0.93705,0.93775,541400000.0
2007-11-09 13:46:00,0.93775,0.93775,0.9375,0.93765,265400000.0
2007-11-09 13:47:00,0.93765,0.9382,0.9375,0.9381,174300000.0
2007-11-09 13:48:00,0.9381,0.9387,0.93805,0.93845,213600001.0
2007-11-09 13:49:00,0.93845,0.93865,0.93825,0.93825,716900001.0
2007-11-09 13:50:00,0.93835,0.93835,0.9381,0.93815,60900000.0
2007-11-09 13:51:00,0.93815,0.93945,0.93815,0.93925,326699999.0
2007-11-09 13:52:00,0.9392,0.9398,0.93885,0.93945,1008700004.0
2007-11-09 13:53:00,0.9392,0.9392,0.9385,0.9385,347799999.0
2007-11-09 13:54:00,0.9385,0.93855,0.9384,0.93845,446399998.0
2007-11-09 13:55:00,0.93845,0.93845,0.93795,0.93795,753600008.0
2007-11-09 13:56:00,0.93795,0.93835,0.93795,0.93805,824499983.0
2007-11-09 13:57:00,0.93795,0.93815,0.93775,0.93805,757800005.0
2007-11-09 13:58:00,0.93805,0.93855,0.93795,0.9383,578500002.0
2007-11-09 13:59:00,0.93825,0.93855,0.93805,0.93845,1826700015.0
2007-11-09 14:00:00,0.93845,0.94005,0.93845,0.93955,1904500009.0
2007-11-09 14:01:00,0.9377,0.9378,0.9376,0.9376,1047500001.0
2007-11-09 14:02:00,0.93905,0.93955,0.93905,0.93945,1047500001.0
2007-11-09 14:03:00,0.93945,0.93965,0.93915,0.93915,1358600007.0
2007-11-09 14:04:00,0.93915,0.93915,0.93895,0.93905,502400000.0
2007-11-09 14:05:00,0.93905,0.93975,0.93895,0.93965,1077000005.0
2007-11-09 14:06:00,0.93965,0.93965,0.93925,0.93945,1373000021.0
2007-11-09 14:07:00,0.93945,0.93965,0.93895,0.93915,1335600000.0
2007-11-09 14:08:00,0.93915,0.93955,0.93905,0.93925,1396599987.0
2007-11-09 14:09:00,0.93925,0.93955,0.9389,0.93915,631999998.0
2007-11-09 14:10:00,0.93915,0.93925,0.93855,0.93855,545700000.0
2007-11-09 14:11:00,0.9385,0.9388,0.93825,0.9385,489300000.0
2007-11-09 14:12:00,0.9385,0.93855,0.9381,0.9381,425900000.0
2007-11-09 14:13:00,0.9381,0.9382,0.93805,0.9381,377000000.0
2007-11-09 14:14:00,0.9381,0.9382,0.938,0.938,496300000.0
2007-11-09 14:15:00,0.938,0.9382,0.938,0.9381,269100000.0
2007-11-09 14:16:00,0.93805,0.9383,0.93795,0.9382,463200000.0
2007-11-09 14:17:00,0.9382,0.9384,0.9382,0.9382,375200000.0
2007-11-09 14:18:00,0.9382,0.9383,0.9382,0.9382,235900000.0
2007-11-09 14:19:00,0.9382,0.9385,0.9382,0.9383,416500000.0
2007-11-09 14:20:00,0.9383,0.9384,0.93815,0.9383,285600000.0
2007-11-09 14:21:00,0.9383,0.9383,0.93815,0.9383,182800000.0
2007-11-09 14:22:00,0.9383,0.9384,0.9375,0.9375,597900001.0
2007-11-09 14:23:00,0.9375,0.93765,0.93675,0.9368,550300001.0
2007-11-09 14:24:00,0.9369,0.937,0.9366,0.9366,490500000.0
2007-11-09 14:25:00,0.93675,0.9371,0.93675,0.9368,386800000.0
2007-11-09 14:26:00,0.9368,0.9369,0.9366,0.9366,467200000.0
2007-11-09 14:27:00,0.9366,0.93705,0.9365,0.9368,539900000.0
2007-11-09 14:28:00,0.9368,0.9368,0.93645,0.93655,388400000.0
2007-11-09 14:29:00,0.93655,0.93675,0.9365,0.9365,510300000.0
2007-11-09 14:30:00,0.9365,0.9368,0.9365,0.93655,397100000.0
2007-11-09 14:31:00,0.93655,0.93705,0.9365,0.937,256500000.0
2007-11-09 14:32:00,0.93675,0.93675,0.9365,0.9365,777500000.0
2007-11-09 14:33:00,0.93655,0.93665,0.93655,0.93665,79200000.0
2007-11-09 14:34:00,0.93665,0.93665,0.9365,0.9365,283700000.0
2007-11-09 14:35:00,0.9365,0.9365,0.936,0.9362,459800000.0
2007-11-09 14:36:00,0.9362,0.9365,0.9362,0.9365,396800000.0
2007-11-09 14:37:00,0.9365,0.93705,0.9362,0.93695,558193230.0
2007-11-09 14:38:00,0.93695,0.93695,0.9363,0.9365,369100000.0
2007-11-09 14:39:00,0.9365,0.9367,0.93645,0.9367,330700000.0
2007-11-09 14:40:00,0.9367,0.9376,0.9367,0.9376,373800000.0
2007-11-09 14:41:00,0.9376,0.9376,0.9375,0.9375,328600000.0
2007-11-09 14:42:00,0.9375,0.93765,0.9372,0.9372,385900000.0
2007-11-09 14:43:00,0.9372,0.9373,0.93715,0.9373,219600000.0
2007-11-09 14:44:00,0.9373,0.9375,0.93725,0.9375,129100000.0
2007-11-09 14:45:00,0.9375,0.9377,0.9375,0.9376,412500000.0
2007-11-09 14:46:00,0.9376,0.9378,0.9375,0.9377,522900000.0
2007-11-09 14:47:00,0.9377,0.9379,0.93755,0.9377,413400000.0
2007-11-09 14:48:00,0.9377,0.9382,0.9376,0.9381,422800000.0
2007-11-09 14:49:00,0.9381,0.9381,0.93805,0.93805,211100000.0
2007-11-09 14:50:00,0.93805,0.9381,0.93775,0.93785,319900000.0
2007-11-09 14:51:00,0.93785,0.93785,0.93755,0.93755,123426322.0
2007-11-09 14:52:00,0.93755,0.9377,0.9373,0.9375,340200000.0
2007-11-09 14:53:00,0.9375,0.9376,0.9373,0.9373,426600000.0
2007-11-09 14:54:00,0.9375,0.9375,0.9371,0.9372,550600000.0
2007-11-09 14:55:00,0.9372,0.9373,0.93675,0.9371,327000000.0
2007-11-09 14:56:00,0.9371,0.9373,0.93695,0.9373,196200000.0
2007-11-09 14:57:00,0.9373,0.9377,0.9373,0.93755,406900000.0
2007-11-09 14:58:00,0.93755,0.9376,0.9372,0.93725,171800000.0
2007-11-09 14:59:00,0.93725,0.9375,0.93725,0.9373,138900000.0
2007-11-09 15:00:00,0.9373,0.93765,0.9373,0.93765,197300000.0
2007-11-09 15:01:00,0.93765,0.9379,0.93765,0.9377,307900000.0
2007-11-09 15:02:00,0.9377,0.938,0.9377,0.9379,300200000.0
2007-11-09 15:03:00,0.9379,0.9379,0.9378,0.93785,87750000.0
2007-11-09 15:04:00,0.93785,0.93785,0.93765,0.93775,502800000.0
2007-11-09 15:05:00,0.93775,0.93795,0.9376,0.93775,391100000.0
2007-11-09 15:06:00,0.93775,0.93785,0.93755,0.93775,101900000.0
2007-11-09 15:07:00,0.93775,0.93795,0.93775,0.93785,81100000.0
2007-11-09 15:08:00,0.93785,0.93805,0.93785,0.93785,268600000.0
2007-11-09 15:09:00,0.93795,0.93805,0.93795,0.93805,195000000.0
2007-11-09 15:10:00,0.93805,0.93825,0.938,0.93805,515100000.0
2007-11-09 15:11:00,0.93805,0.9382,0.93805,0.93815,195900000.0
2007-11-09 15:12:00,0.93815,0.9385,0.93815,0.9385,244700000.0
2007-11-09 15:13:00,0.9385,0.93855,0.93835,0.93855,183300000.0
2007-11-09 15:14:00,0.93855,0.93895,0.93855,0.93895,404000000.0
2007-11-09 15:15:00,0.93895,0.94095,0.93895,0.94065,663199999.0
2007-11-09 15:16:00,0.94055,0.94115,0.94025,0.94115,490299999.0
2007-11-09 15:17:00,0.94115,0.94215,0.9411,0.942,325300000.0
2007-11-09 15:18:00,0.942,0.94215,0.94155,0.94195,659200000.0
2007-11-09 15:19:00,0.94195,0.94235,0.9418,0.94195,1091400012.0
2007-11-09 15:20:00,0.94195,0.94195,0.94055,0.94055,814900001.0
2007-11-09 15:21:00,0.94055,0.94075,0.93945,0.9397,1122115484.0
2007-11-09 15:22:00,0.9397,0.93975,0.9391,0.9391,237484923.0
2007-11-09 15:23:00,0.93905,0.93935,0.93815,0.93935,934999998.0
2007-11-09 15:24:00,0.93935,0.93945,0.93925,0.93945,700200003.0
2007-11-09 15:25:00,0.93945,0.93975,0.93925,0.93935,1229800001.0
2007-11-09 15:26:00,0.93935,0.93975,0.93925,0.9393,359900000.0
2007-11-09 15:27:00,0.9393,0.93955,0.93925,0.93945,301200000.0
2007-11-09 15:28:00,0.93945,0.9395,0.93895,0.93945,387000000.0
2007-11-09 15:29:00,0.9395,0.9399,0.93915,0.93915,177200000.0
2007-11-09 15:30:00,0.93915,0.94155,0.93905,0.94135,1069500000.0
2007-11-09 15:31:00,0.94135,0.94295,0.94125,0.94275,1693399996.0
2007-11-09 15:32:00,0.94285,0.94285,0.94195,0.94215,291300000.0
2007-11-09 15:33:00,0.9423,0.94235,0.94195,0.9423,89500000.0
2007-11-09 15:34:00,0.9423,0.94245,0.94185,0.94205,78100000.0
2007-11-09 15:35:00,0.94205,0.94255,0.942,0.94235,106900000.0
2007-11-09 15:36:00,0.94235,0.9428,0.94235,0.9425,121800000.0
2007-11-09 15:37:00,0.9425,0.94325,0.9425,0.94265,84900000.0
2007-11-09 15:38:00,0.94265,0.943,0.942,0.942,128500000.0
2007-11-09 15:39:00,0.942,0.94215,0.9415,0.94195,149800000.0
2007-11-09 15:40:00,0.94195,0.9425,0.94195,0.9425,199800000.0
2007-11-09 15:41:00,0.9426,0.9426,0.9422,0.9425,145900000.0
2007-11-09 15:42:00,0.9425,0.9427,0.9423,0.9423,114300000.0
2007-11-09 15:43:00,0.9423,0.94255,0.94225,0.9424,44500000.0
2007-11-09 15:44:00,0.9424,0.94245,0.9423,0.94235,45200000.0
2007-11-09 15:45:00,0.94235,0.94265,0.94235,0.9426,111800000.0
2007-11-09 15:46:00,0.9426,0.9428,0.94225,0.94225,201700000.0
2007-11-09 15:47:00,0.94225,0.9425,0.94205,0.9422,125300000.0
2007-11-09 15:48:00,0.9422,0.9425,0.9422,0.9422,153200000.0
2007-11-09 15:49:00,0.94225,0.94225,0.9418,0.94185,98100000.0
2007-11-09 15:50:00,0.94185,0.94195,0.94155,0.94175,96500000.0
2007-11-09 15:51:00,0.94175,0.94195,0.9416,0.94195,80800000.0
2007-11-09 15:52:00,0.94195,0.94205,0.9416,0.94175,208600000.0
2007-11-09 15:53:00,0.94175,0.9419,0.9417,0.9417,288000000.0
2007-11-09 15:54:00,0.9417,0.94175,0.94155,0.94155,608200000.0
2007-11-09 15:55:00,0.94155,0.9416,0.94085,0.94095,519000000.0
2007-11-09 15:56:00,0.941,0.941,0.9406,0.9406,415999999.0
2007-11-09 15:57:00,0.94065,0.9408,0.94055,0.9407,264000000.0
2007-11-09 15:58:00,0.9407,0.94085,0.94065,0.9408,94700000.0
2007-11-09 15:59:00,0.9408,0.94145,0.9408,0.9412,404100000.0
2007-11-09 16:00:00,0.9412,0.94145,0.9412,0.94145,332900000.0
2007-11-09 16:01:00,0.94145,0.94195,0.94135,0.94175,472600000.0
2007-11-09 16:02:00,0.94175,0.942,0.94155,0.9417,293200000.0
2007-11-09 16:03:00,0.9417,0.9418,0.94115,0.94135,585800000.0
2007-11-09 16:04:00,0.94135,0.94145,0.94115,0.9414,381200000.0
2007-11-09 16:05:00,0.9414,0.94145,0.94105,0.9414,333700000.0
2007-11-09 16:06:00,0.9414,0.9414,0.94115,0.9413,422300000.0
2007-11-09 16:07:00,0.9413,0.9415,0.94125,0.9413,66700000.0
2007-11-09 16:08:00,0.9413,0.9415,0.9413,0.9415,137100000.0
2007-11-09 16:09:00,0.9415,0.9415,0.94125,0.9414,109400000.0
2007-11-09 16:10:00,0.94145,0.94145,0.9409,0.94115,269900000.0
2007-11-09 16:11:00,0.94115,0.94125,0.941,0.94125,234600000.0
2007-11-09 16:12:00,0.94125,0.94125,0.9408,0.9408,188100000.0
2007-11-09 16:13:00,0.9408,0.9408,0.9405,0.9406,123700000.0
2007-11-09 16:14:00,0.9406,0.9408,0.9406,0.9408,27600000.0
2007-11-09 16:15:00,0.9408,0.94105,0.94075,0.94105,252000000.0
2007-11-09 16:16:00,0.94105,0.9412,0.94095,0.9411,298600000.0
2007-11-09 16:17:00,0.9411,0.9411,0.94065,0.94075,115850000.0
2007-11-09 16:18:00,0.94075,0.94075,0.94015,0.94015,175900000.0
2007-11-09 16:19:00,0.94015,0.94015,0.9395,0.9398,198500000.0
2007-11-09 16:20:00,0.93975,0.93985,0.93965,0.9397,117100000.0
2007-11-09 16:21:00,0.9397,0.94,0.9397,0.94,346100000.0
2007-11-09 16:22:00,0.94,0.94045,0.94,0.9404,125000000.0
2007-11-09 16:23:00,0.9404,0.94065,0.94025,0.9403,282299996.0
2007-11-09 16:24:00,0.94035,0.9405,0.94015,0.9403,383800000.0
2007-11-09 16:25:00,0.9403,0.9407,0.94025,0.9406,157300000.0
2007-11-09 16:26:00,0.9406,0.9411,0.9406,0.94105,305800000.0
2007-11-09 16:27:00,0.94105,0.94115,0.9408,0.9408,242700000.0
2007-11-09 16:28:00,0.94075,0.94075,0.9406,0.9406,143900000.0
2007-11-09 16:29:00,0.9406,0.9406,0.9401,0.94015,145100000.0
2007-11-09 16:30:00,0.9403,0.94035,0.9403,0.94035,88400000.0
2007-11-09 16:31:00,0.94035,0.9407,0.9402,0.94065,488800002.0
2007-11-09 16:32:00,0.94065,0.9407,0.94015,0.9402,766100002.0
2007-11-09 16:33:00,0.94015,0.9404,0.94005,0.9403,812800000.0
2007-11-09 16:34:00,0.94025,0.9404,0.93995,0.93995,810699993.0
2007-11-09 16:35:00,0.94,0.9402,0.9398,0.9399,908800001.0
2007-11-09 16:36:00,0.9398,0.94,0.9396,0.94,1158700003.0
2007-11-09 16:37:00,0.94,0.9406,0.93995,0.9406,847200000.0
2007-11-09 16:38:00,0.9406,0.9411,0.94055,0.941,942400001.0
2007-11-09 16:39:00,0.941,0.9415,0.94095,0.94135,758299999.0
2007-11-09 16:40:00,0.9414,0.9417,0.9411,0.9412,1229400002.0
2007-11-09 16:41:00,0.9413,0.94145,0.9407,0.9407,1167399995.0
2007-11-09 16:42:00,0.94065,0.9407,0.94015,0.94045,961299999.0
2007-11-09 16:43:00,0.9407,0.9408,0.94055,0.9407,556700000.0
2007-11-09 16:44:00,0.94065,0.941,0.94055,0.941,719300000.0
2007-11-09 16:45:00,0.941,0.9412,0.94045,0.94075,1093300002.0
2007-11-09 16:46:00,0.94075,0.941,0.94055,0.94075,1276599994.0
2007-11-09 16:47:00,0.94075,0.94105,0.9407,0.94105,603149998.0
2007-11-09 16:48:00,0.94105,0.9415,0.94105,0.9414,856700008.0
2007-11-09 16:49:00,0.9414,0.9414,0.94105,0.9411,470700001.0
2007-11-09 16:50:00,0.9411,0.9414,0.9409,0.9412,1228100004.0
2007-11-09 16:51:00,0.9413,0.94135,0.9409,0.9411,687800000.0
2007-11-09 16:52:00,0.9411,0.94155,0.9411,0.9414,640400000.0
2007-11-09 16:53:00,0.9416,0.9416,0.9412,0.9416,984800000.0
2007-11-09 16:54:00,0.9415,0.942,0.9415,0.9419,800100000.0
2007-11-09 16:55:00,0.9419,0.9421,0.94175,0.9418,1813250007.0
2007-11-09 16:56:00,0.9418,0.94225,0.9418,0.94225,797500000.0
2007-11-09 16:57:00,0.94225,0.94245,0.94215,0.9423,492600000.0
2007-11-09 16:58:00,0.94225,0.9423,0.94175,0.94205,566300000.0
2007-11-09 16:59:00,0.94205,0.9427,0.9419,0.9423,595599998.0
2007-11-09 17:00:00,0.9423,0.9427,0.9421,0.94255,670999999.0
2007-11-09 17:01:00,0.94255,0.94335,0.9425,0.943,481100000.0
2007-11-09 17:02:00,0.943,0.943,0.9426,0.94285,611899998.0
2007-11-09 17:03:00,0.94285,0.94285,0.9423,0.9424,499399998.0
2007-11-09 17:04:00,0.9424,0.94275,0.9424,0.9426,870200003.0
2007-11-09 17:05:00,0.9426,0.9427,0.94245,0.94265,479600000.0
2007-11-09 17:06:00,0.94265,0.9428,0.94175,0.94175,613600003.0
2007-11-09 17:07:00,0.9418,0.9422,0.94175,0.9422,632799999.0
2007-11-09 17:08:00,0.9422,0.9425,0.9418,0.9419,1101799994.0
2007-11-09 17:09:00,0.94185,0.9419,0.9413,0.9415,1275400003.0
2007-11-09 17:10:00,0.9415,0.9417,0.941,0.9411,923099999.0
2007-11-09 17:11:00,0.9411,0.9414,0.9411,0.9412,654200000.0
2007-11-09 17:12:00,0.9412,0.9412,0.94075,0.94095,626899999.0
2007-11-09 17:13:00,0.9409,0.9415,0.9408,0.9414,866900004.0
2007-11-09 17:14:00,0.9414,0.9414,0.941,0.9413,810600000.0
2007-11-09 17:15:00,0.9413,0.9414,0.9411,0.9412,928000002.0
2007-11-09 17:16:00,0.9423,0.9423,0.9413,0.9415,700600003.0
2007-11-09 17:17:00,0.9407,0.9409,0.9406,0.9407,700600003.0
2007-11-09 17:18:00,0.9407,0.9408,0.9402,0.9408,910399996.0
2007-11-09 17:19:00,0.9415,0.942,0.9415,0.9417,1785999983.0
2007-11-09 17:20:00,0.94075,0.941,0.9407,0.941,1785999983.0
2007-11-09 17:21:00,0.941,0.9412,0.94075,0.941,942600007.0
2007-11-09 17:22:00,0.941,0.9411,0.941,0.9411,368600000.0
2007-11-09 17:23:00,0.9411,0.9411,0.9409,0.94095,481700000.0
2007-11-09 17:24:00,0.94095,0.9411,0.9409,0.941,575100002.0
2007-11-09 17:25:00,0.941,0.941,0.9407,0.9409,1039000007.0
2007-11-09 17:26:00,0.9409,0.941,0.9409,0.941,425300000.0
2007-11-09 17:27:00,0.941,0.941,0.9408,0.941,477900000.0
2007-11-09 17:28:00,0.941,0.94105,0.9408,0.9408,468999998.0
2007-11-09 17:29:00,0.9408,0.9409,0.9404,0.9404,792300001.0
2007-11-09 17:30:00,0.9404,0.9406,0.9403,0.9405,1395499989.0
2007-11-09 17:31:00,0.9405,0.9405,0.9402,0.9402,718599997.0
2007-11-09 17:32:00,0.9402,0.9403,0.9399,0.9402,1635799999.0
2007-11-09 17:33:00,0.94025,0.9403,0.9399,0.9399,1845399995.0
2007-11-09 17:34:00,0.9399,0.94035,0.9399,0.94025,380299999.0
2007-11-09 17:35:00,0.94025,0.94065,0.94025,0.94045,1545200004.0
2007-11-09 17:36:00,0.94045,0.94075,0.9404,0.9407,657299996.0
2007-11-09 17:37:00,0.9407,0.9407,0.9404,0.9406,1271599989.0
2007-11-09 17:38:00,0.9406,0.94075,0.9404,0.9406,590899995.0
2007-11-09 17:39:00,0.94065,0.94105,0.9406,0.941,204500000.0
2007-11-09 17:40:00,0.941,0.9411,0.9409,0.94095,167299999.0
2007-11-09 17:41:00,0.94095,0.9413,0.9409,0.9412,301899999.0
2007-11-09 17:42:00,0.9412,0.9413,0.941,0.9412,546199997.0
2007-11-09 17:43:00,0.9412,0.94125,0.94105,0.94105,118000000.0
2007-11-09 17:44:00,0.94105,0.9417,0.941,0.9417,489500000.0
2007-11-09 17:45:00,0.9417,0.94175,0.94155,0.94165,190100000.0
2007-11-09 17:46:00,0.94165,0.9418,0.9414,0.9414,364800000.0
2007-11-09 17:47:00,0.94135,0.9415,0.9411,0.9414,635699996.0
2007-11-09 17:48:00,0.9414,0.94155,0.9413,0.9415,1442900016.0
2007-11-09 17:49:00,0.9415,0.94175,0.9414,0.9417,551799998.0
2007-11-09 17:50:00,0.9417,0.94195,0.9416,0.9419,302800000.0
2007-11-09 17:51:00,0.9419,0.94225,0.9419,0.94225,550800000.0
2007-11-09 17:52:00,0.94225,0.94235,0.9422,0.9423,507600003.0
2007-11-09 17:53:00,0.9423,0.9424,0.94215,0.9423,907899998.0
2007-11-09 17:54:00,0.9423,0.9428,0.9423,0.9426,254600000.0
2007-11-09 17:55:00,0.9426,0.9427,0.94245,0.9427,253100000.0
2007-11-09 17:56:00,0.9427,0.9427,0.9426,0.9426,578100000.0
2007-11-09 17:57:00,0.9426,0.94265,0.9425,0.9425,665900000.0
2007-11-09 17:58:00,0.9425,0.94255,0.94115,0.9412,1007199991.0
2007-11-09 17:59:00,0.9412,0.9418,0.9409,0.9412,1283399998.0
2007-11-09 18:00:00,0.9412,0.9414,0.9408,0.94125,818800000.0
2007-11-09 18:01:00,0.94125,0.9415,0.94115,0.9413,688199999.0
2007-11-09 18:02:00,0.9413,0.9415,0.9412,0.94145,718900000.0
2007-11-09 18:03:00,0.94145,0.94155,0.9414,0.94155,711400000.0
2007-11-09 18:04:00,0.94155,0.9416,0.9414,0.9414,717900000.0
2007-11-09 18:05:00,0.9414,0.9415,0.9412,0.9412,665599999.0
2007-11-09 18:06:00,0.9412,0.9412,0.9407,0.9409,713850000.0
2007-11-09 18:07:00,0.9409,0.9416,0.9407,0.9415,832600000.0
2007-11-09 18:08:00,0.9415,0.9416,0.9412,0.94125,979250004.0
2007-11-09 18:09:00,0.94125,0.9421,0.94125,0.9418,1013300007.0
2007-11-09 18:10:00,0.9418,0.9423,0.9418,0.9418,974500000.0
2007-11-09 18:11:00,0.9418,0.9425,0.9418,0.9423,1423300012.0
2007-11-09 18:12:00,0.9423,0.94285,0.9422,0.9427,569373636.0
2007-11-09 18:13:00,0.9427,0.943,0.9424,0.9426,1466300002.0
2007-11-09 18:14:00,0.9426,0.943,0.9425,0.9428,1190399996.0
2007-11-09 18:15:00,0.9428,0.9428,0.94235,0.9424,537400001.0
2007-11-09 18:16:00,0.9424,0.94245,0.94135,0.9416,933000001.0
2007-11-09 18:17:00,0.9416,0.9417,0.94105,0.94125,1670400007.0
2007-11-09 18:19:00,0.9414,0.9421,0.9414,0.9418,1471800007.0
2007-11-09 18:20:00,0.9418,0.9418,0.9415,0.9415,784000000.0
2007-11-09 18:21:00,0.9415,0.9417,0.94135,0.9414,1161199999.0
2007-11-09 18:22:00,0.9414,0.9414,0.941,0.941,727893756.0
2007-11-09 18:23:00,0.941,0.94135,0.941,0.9412,700399996.0
2007-11-09 18:24:00,0.9412,0.9413,0.9406,0.9406,1059949995.0
2007-11-09 18:25:00,0.9407,0.9408,0.9405,0.9407,1648100005.0
2007-11-09 18:26:00,0.9407,0.94075,0.94,0.94,984450001.0
2007-11-09 18:27:00,0.9387,0.9388,0.9385,0.9387,1211999996.0
2007-11-09 18:28:00,0.94075,0.9408,0.9404,0.9405,1211999996.0
2007-11-09 18:29:00,0.9405,0.941,0.9405,0.9409,747000003.0
2007-11-09 18:30:00,0.9409,0.9415,0.9407,0.9407,1507099995.0
2007-11-09 18:31:00,0.9406,0.9407,0.94005,0.9402,1375599998.0
2007-11-09 18:32:00,0.9402,0.9405,0.9402,0.9405,657000000.0
2007-11-09 18:33:00,0.9405,0.9405,0.94015,0.94015,674200000.0
2007-11-09 18:34:00,0.94015,0.9405,0.94015,0.9404,1331599991.0
2007-11-09 18:35:00,0.9404,0.9405,0.94025,0.9405,726200000.0
2007-11-09 18:36:00,0.9405,0.9415,0.9405,0.9413,598000000.0
2007-11-09 18:37:00,0.9413,0.9413,0.9408,0.941,1354899997.0
2007-11-09 18:38:00,0.941,0.9411,0.9407,0.9407,652299999.0
2007-11-09 18:39:00,0.9407,0.941,0.94045,0.9408,1276400013.0
2007-11-09 18:40:00,0.9409,0.9409,0.9403,0.9403,539500000.0
2007-11-09 18:41:00,0.9403,0.9405,0.9402,0.9403,1105600000.0
2007-11-09 18:42:00,0.9403,0.9403,0.93985,0.9403,986100000.0
2007-11-09 18:43:00,0.9403,0.9403,0.9399,0.9403,1523800001.0
2007-11-09 18:44:00,0.9403,0.9404,0.9399,0.9399,1203800001.0
2007-11-09 18:45:00,0.93985,0.9399,0.9386,0.9389,1277749999.0
2007-11-09 18:46:00,0.938,0.9381,0.938,0.9381,1536200000.0
2007-11-09 18:47:00,0.938,0.9382,0.9372,0.9381,1536200000.0
2007-11-09 18:48:00,0.9381,0.9385,0.938,0.9383,1115899998.0
2007-11-09 18:49:00,0.9383,0.9388,0.9382,0.9388,1059300001.0
2007-11-09 18:50:00,0.9381,0.9386,0.9381,0.9386,1078599992.0
2007-11-09 18:51:00,0.93875,0.9392,0.93875,0.939,1078599992.0
2007-11-09 18:52:00,0.939,0.939,0.9382,0.9383,1333850004.0
2007-11-09 18:53:00,0.9383,0.93895,0.9383,0.93895,1805100016.0
2007-11-09 18:54:00,0.93895,0.9392,0.9389,0.9389,1051900007.0
2007-11-09 18:55:00,0.9388,0.9392,0.9387,0.9392,1283949997.0
2007-11-09 18:56:00,0.939,0.9394,0.9388,0.9393,1283949997.0
2007-11-09 18:57:00,0.9393,0.9395,0.93925,0.9393,747899990.0
2007-11-09 18:58:00,0.9393,0.9395,0.9393,0.9394,1139700005.0
2007-11-09 18:59:00,0.9394,0.9395,0.93845,0.9385,1204200003.0
2007-11-09 19:00:00,0.93845,0.9391,0.93835,0.939,871400000.0
2007-11-09 19:01:00,0.939,0.93925,0.939,0.9392,367700000.0
2007-11-09 19:02:00,0.9392,0.9392,0.939,0.9391,716900000.0
2007-11-09 19:03:00,0.93905,0.93905,0.9387,0.9388,304300000.0
2007-11-09 19:04:00,0.9388,0.9388,0.93855,0.9387,551600000.0
2007-11-09 19:05:00,0.9387,0.93895,0.93865,0.9388,468199999.0
2007-11-09 19:06:00,0.9388,0.9393,0.9387,0.93905,1136399998.0
2007-11-09 19:07:00,0.939,0.9391,0.9387,0.9388,763849997.0
2007-11-09 19:08:00,0.9388,0.9389,0.9387,0.9389,411500003.0
2007-11-09 19:09:00,0.9389,0.9391,0.9388,0.93885,399300000.0
2007-11-09 19:10:00,0.93885,0.939,0.9388,0.9389,422300000.0
2007-11-09 19:11:00,0.9389,0.9389,0.9387,0.9387,300400000.0
2007-11-09 19:12:00,0.9387,0.9388,0.9383,0.9383,715500000.0
2007-11-09 19:13:00,0.9382,0.9382,0.9379,0.9382,736400005.0
2007-11-09 19:14:00,0.9382,0.9382,0.9378,0.93795,487200000.0
2007-11-09 19:15:00,0.93795,0.93795,0.9374,0.93745,534700000.0
2007-11-09 19:16:00,0.93745,0.938,0.93745,0.938,1017400002.0
2007-11-09 19:17:00,0.938,0.93835,0.9379,0.9383,886900000.0
2007-11-09 19:18:00,0.9383,0.93835,0.93825,0.9383,177800000.0
2007-11-09 19:19:00,0.9383,0.9385,0.9382,0.9383,472100000.0
2007-11-09 19:20:00,0.9383,0.9385,0.9382,0.93845,1298500012.0
2007-11-09 19:21:00,0.93845,0.9385,0.9379,0.9381,862250010.0
2007-11-09 19:22:00,0.93805,0.9385,0.938,0.9385,1172700002.0
2007-11-09 19:23:00,0.9385,0.9392,0.9385,0.9391,474600000.0
2007-11-09 19:24:00,0.9391,0.9392,0.939,0.9391,543300000.0
2007-11-09 19:25:00,0.9391,0.9391,0.93895,0.9391,253700000.0
2007-11-09 19:26:00,0.9391,0.9393,0.93885,0.9389,773999999.0
2007-11-09 19:27:00,0.9389,0.9389,0.9385,0.9388,440700000.0
2007-11-09 19:28:00,0.9388,0.9388,0.93855,0.9387,85200000.0
2007-11-09 19:29:00,0.9387,0.9387,0.93865,0.93865,39300000.0
2007-11-09 19:30:00,0.93865,0.9388,0.93865,0.9387,113900000.0
2007-11-09 19:31:00,0.9387,0.9387,0.9385,0.9385,303200000.0
2007-11-09 19:32:00,0.9385,0.9385,0.9383,0.93835,96250000.0
2007-11-09 19:33:00,0.9383,0.93835,0.9382,0.93835,135300000.0
2007-11-09 19:34:00,0.9383,0.9385,0.93825,0.9385,487000000.0
2007-11-09 19:35:00,0.9385,0.9385,0.9384,0.93845,296000000.0
2007-11-09 19:36:00,0.9384,0.9385,0.9382,0.9383,473699999.0
2007-11-09 19:37:00,0.9383,0.9383,0.9379,0.938,601400000.0
2007-11-09 19:38:00,0.938,0.938,0.9376,0.9378,509200005.0
2007-11-09 19:39:00,0.9378,0.9379,0.9377,0.93785,351899999.0
2007-11-09 19:40:00,0.93785,0.938,0.93785,0.93795,117800000.0
2007-11-09 19:41:00,0.93795,0.93805,0.9377,0.9377,284700000.0
2007-11-09 19:42:00,0.9377,0.93785,0.9376,0.9377,165600000.0
2007-11-09 19:43:00,0.9377,0.93815,0.9376,0.938,700400000.0
2007-11-09 19:44:00,0.938,0.9382,0.938,0.9381,383399997.0
2007-11-09 19:45:00,0.9381,0.9381,0.938,0.9381,471999999.0
2007-11-09 19:46:00,0.93805,0.9382,0.9379,0.9382,1044099997.0
2007-11-09 19:47:00,0.9381,0.9382,0.93795,0.938,348900006.0
2007-11-09 19:48:00,0.93805,0.9382,0.93795,0.9382,789400001.0
2007-11-09 19:49:00,0.93815,0.9382,0.9381,0.9381,168900000.0
2007-11-09 19:50:00,0.9381,0.9388,0.9381,0.9386,679400000.0
2007-11-09 19:51:00,0.9386,0.9391,0.9386,0.93885,517599997.0
2007-11-09 19:52:00,0.93885,0.9389,0.93875,0.9389,311600000.0
2007-11-09 19:53:00,0.9389,0.9389,0.9388,0.9388,479800000.0
2007-11-09 19:54:00,0.9388,0.939,0.9387,0.939,1491899992.0
2007-11-09 19:55:00,0.939,0.9392,0.9389,0.9392,1256200004.0
2007-11-09 19:56:00,0.9391,0.9393,0.9391,0.9392,1106400007.0
2007-11-09 19:57:00,0.9392,0.9394,0.9392,0.9394,363700000.0
2007-11-09 19:58:00,0.9394,0.9394,0.9392,0.9392,488299999.0
2007-11-09 19:59:00,0.9392,0.9395,0.9389,0.9392,998399998.0
2007-11-09 20:00:00,0.9393,0.9396,0.9392,0.93945,1268100002.0
2007-11-09 20:01:00,0.93945,0.93955,0.9392,0.93925,509900000.0
2007-11-09 20:02:00,0.93925,0.93955,0.93925,0.9395,228100000.0
2007-11-09 20:03:00,0.9395,0.9397,0.9392,0.9393,241500000.0
2007-11-09 20:04:00,0.9393,0.9401,0.9393,0.9401,890599999.0
2007-11-09 20:05:00,0.9401,0.9404,0.9399,0.9404,611300000.0
2007-11-09 20:06:00,0.9404,0.9407,0.9404,0.9406,896999999.0
2007-11-09 20:07:00,0.9406,0.9406,0.9403,0.9406,964900002.0
2007-11-09 20:08:00,0.9405,0.9408,0.9405,0.9407,1084650003.0
2007-11-09 20:09:00,0.9407,0.9407,0.9404,0.9405,1160399978.0
2007-11-09 20:10:00,0.9405,0.9412,0.9404,0.9412,916300009.0
2007-11-09 20:11:00,0.9412,0.9414,0.9411,0.9412,526200001.0
2007-11-09 20:12:00,0.9412,0.9413,0.941,0.9413,790599995.0
2007-11-09 20:13:00,0.9413,0.9415,0.9411,0.9415,778400003.0
2007-11-09 20:14:00,0.9415,0.9415,0.94075,0.941,527200000.0
2007-11-09 20:15:00,0.941,0.9411,0.9409,0.9409,1454199984.0
2007-11-09 20:16:00,0.9412,0.9412,0.941,0.9412,1675399995.0
2007-11-09 20:17:00,0.9413,0.9417,0.9412,0.9416,1675399995.0
2007-11-09 20:18:00,0.9416,0.9425,0.9416,0.9424,831300010.0
2007-11-09 20:19:00,0.9424,0.943,0.94165,0.942,980400000.0
2007-11-09 20:20:00,0.942,0.9421,0.9418,0.942,833300002.0
2007-11-09 20:21:00,0.9419,0.9422,0.9419,0.942,994700002.0
2007-11-09 20:22:00,0.942,0.942,0.94185,0.942,406200000.0
2007-11-09 20:23:00,0.942,0.9421,0.94195,0.942,127700000.0
2007-11-09 20:24:00,0.942,0.9421,0.9417,0.9418,730199996.0
2007-11-09 20:25:00,0.9417,0.9418,0.94145,0.94145,935900002.0
2007-11-09 20:26:00,0.9415,0.9422,0.9414,0.9421,640200005.0
2007-11-09 20:27:00,0.9422,0.9423,0.9419,0.9423,723600000.0
2007-11-09 20:28:00,0.9423,0.943,0.9422,0.9426,1907899997.0
2007-11-09 20:29:00,0.9426,0.9429,0.94245,0.9426,1175499999.0
2007-11-09 20:30:00,0.9426,0.9428,0.94235,0.94235,1237699996.0
2007-11-09 20:31:00,0.94235,0.9425,0.9422,0.9422,670299995.0
2007-11-09 20:32:00,0.9422,0.94225,0.9419,0.9419,619399999.0
2007-11-09 20:33:00,0.942,0.94225,0.94185,0.94225,627100000.0
2007-11-09 20:34:00,0.94225,0.9424,0.942,0.94215,324349999.0
2007-11-09 20:35:00,0.94215,0.9423,0.942,0.9423,740699998.0
2007-11-09 20:36:00,0.9423,0.9427,0.9421,0.94255,1146849999.0
2007-11-09 20:37:00,0.94255,0.9429,0.9425,0.9427,272150000.0
2007-11-09 20:38:00,0.94265,0.9436,0.9426,0.9436,937499998.0
2007-11-09 20:39:00,0.9436,0.9441,0.9436,0.9437,474100000.0
2007-11-09 20:40:00,0.9437,0.9437,0.94335,0.94335,755600000.0
2007-11-09 20:41:00,0.94335,0.9434,0.94295,0.943,466000000.0
2007-11-09 20:42:00,0.943,0.943,0.94265,0.94265,858900001.0
2007-11-09 20:43:00,0.94265,0.94265,0.94235,0.94235,391000000.0
2007-11-09 20:44:00,0.94235,0.94275,0.94235,0.94265,418100000.0
2007-11-09 20:45:00,0.94265,0.94275,0.94255,0.9426,310299999.0
2007-11-09 20:46:00,0.9426,0.94275,0.94255,0.9426,150200001.0
2007-11-09 20:47:00,0.9426,0.94265,0.9426,0.94265,379300000.0
2007-11-09 20:48:00,0.94265,0.94275,0.94265,0.94275,152300000.0
2007-11-09 20:49:00,0.94275,0.94305,0.9426,0.94305,495050001.0
2007-11-09 20:50:00,0.94305,0.94305,0.94275,0.9429,251600000.0
2007-11-09 20:51:00,0.9429,0.94295,0.9428,0.94295,287200000.0
2007-11-09 20:52:00,0.94295,0.94345,0.9429,0.94295,441300000.0
2007-11-09 20:53:00,0.94295,0.94295,0.94265,0.94275,1245000006.0
2007-11-09 20:54:00,0.94275,0.94295,0.94255,0.94255,618199989.0
2007-11-09 20:55:00,0.94255,0.94265,0.94255,0.94265,691199990.0
2007-11-09 20:56:00,0.94265,0.94285,0.94255,0.94285,201800000.0
2007-11-09 20:57:00,0.94285,0.9429,0.94255,0.9426,602400000.0
2007-11-09 20:58:00,0.9426,0.94265,0.94255,0.94265,357900000.0
2007-11-09 20:59:00,0.9426,0.94265,0.9425,0.9425,412300000.0
2007-11-09 21:00:00,0.9425,0.94265,0.94245,0.9426,378600000.0
2007-11-09 21:01:00,0.9426,0.9426,0.9423,0.94235,304100000.0
2007-11-09 21:02:00,0.94235,0.94235,0.94175,0.9418,161250000.0
2007-11-09 21:03:00,0.9418,0.94185,0.94155,0.9417,465600000.0
2007-11-09 21:04:00,0.9417,0.9417,0.9415,0.9415,321400000.0
2007-11-09 21:05:00,0.9415,0.9416,0.9411,0.94135,325200000.0
2007-11-09 21:06:00,0.94135,0.94145,0.94045,0.94065,523800000.0
2007-11-09 21:07:00,0.94065,0.9411,0.9405,0.941,349700000.0
2007-11-09 21:08:00,0.94105,0.94115,0.9408,0.9409,459400000.0
2007-11-09 21:09:00,0.94085,0.941,0.94085,0.941,272000000.0
2007-11-09 21:10:00,0.941,0.9412,0.94095,0.94095,329700000.0
2007-11-09 21:11:00,0.94095,0.94115,0.94095,0.941,155100000.0
2007-11-09 21:12:00,0.941,0.9414,0.941,0.9414,573100000.0
2007-11-09 21:13:00,0.9414,0.9415,0.94135,0.94145,276700000.0
2007-11-09 21:14:00,0.94145,0.9416,0.941,0.9414,324200000.0
2007-11-09 21:15:00,0.94145,0.94145,0.9414,0.94145,46400000.0
2007-11-09 21:16:00,0.94145,0.94145,0.941,0.9412,303250000.0
2007-11-09 21:17:00,0.9412,0.9412,0.941,0.941,342450000.0
2007-11-09 21:18:00,0.941,0.941,0.94085,0.94085,183400000.0
2007-11-09 21:19:00,0.9409,0.9409,0.94055,0.9407,415600000.0
2007-11-09 21:20:00,0.9407,0.9407,0.94045,0.94045,256200000.0
2007-11-09 21:21:00,0.94045,0.94065,0.9402,0.94055,405500000.0
2007-11-09 21:22:00,0.94055,0.94055,0.94035,0.9405,670300000.0
2007-11-09 21:23:00,0.9405,0.9408,0.9405,0.9408,305700000.0
2007-11-09 21:24:00,0.9408,0.9408,0.94055,0.94055,64100000.0
2007-11-09 21:25:00,0.94055,0.94065,0.94055,0.94055,197800000.0
2007-11-09 21:26:00,0.9406,0.9407,0.9406,0.94065,317000000.0
2007-11-09 21:27:00,0.94065,0.9407,0.94035,0.9405,506500000.0
2007-11-09 21:28:00,0.9405,0.9406,0.94015,0.9406,586500000.0
2007-11-09 21:29:00,0.9406,0.9406,0.94035,0.9406,119400000.0
2007-11-09 21:30:00,0.9406,0.9406,0.94035,0.9404,288800000.0
2007-11-09 21:31:00,0.9404,0.9407,0.9404,0.9407,393834570.0
2007-11-09 21:32:00,0.9407,0.94135,0.94065,0.9411,755200000.0
2007-11-09 21:33:00,0.9411,0.94115,0.94095,0.94095,66900000.0
2007-11-09 21:34:00,0.941,0.94115,0.9409,0.941,311400000.0
2007-11-09 21:35:00,0.941,0.9412,0.9409,0.94095,305600000.0
2007-11-09 21:36:00,0.94095,0.941,0.9402,0.9402,743250000.0
2007-11-09 21:37:00,0.9402,0.9404,0.9402,0.9402,492000000.0
2007-11-09 21:38:00,0.9402,0.94025,0.9399,0.94025,356900000.0
2007-11-09 21:39:00,0.94025,0.94025,0.94005,0.9401,139200000.0
2007-11-09 21:40:00,0.9401,0.9403,0.93995,0.9402,359300000.0
2007-11-09 21:41:00,0.9402,0.9402,0.94,0.94,184000000.0
2007-11-09 21:42:00,0.94,0.9402,0.9399,0.9401,354700000.0
2007-11-09 21:43:00,0.94015,0.9402,0.93995,0.94,104600000.0
2007-11-09 21:44:00,0.94,0.9403,0.9399,0.94005,167700000.0
2007-11-09 21:45:00,0.94005,0.94005,0.93995,0.94005,409100000.0
2007-11-09 21:46:00,0.94005,0.94005,0.9399,0.9399,198300000.0
2007-11-09 21:47:00,0.9399,0.9399,0.93985,0.93985,144300000.0
2007-11-09 21:48:00,0.9398,0.9398,0.93945,0.93945,370799999.0
2007-11-09 21:49:00,0.9395,0.93965,0.93945,0.9395,105800000.0
2007-11-09 21:50:00,0.9395,0.9396,0.93945,0.93955,147200000.0
2007-11-09 21:51:00,0.93955,0.93975,0.93955,0.93975,184700000.0
2007-11-09 21:52:00,0.93975,0.9399,0.93975,0.9399,423200000.0
2007-11-09 21:53:00,0.9399,0.9399,0.93975,0.9399,127400000.0
2007-11-09 21:54:00,0.9399,0.93995,0.93985,0.93995,60200000.0
2007-11-09 21:55:00,0.93995,0.93995,0.93985,0.93995,79200000.0
2007-11-09 21:56:00,0.93995,0.93995,0.9399,0.93995,48000000.0
2007-11-09 21:57:00,0.93995,0.9403,0.9399,0.9402,190600000.0
2007-11-09 21:58:00,0.9402,0.94025,0.9402,0.94025,68300000.0
2007-11-09 21:59:00,0.94025,0.94145,0.94005,0.94145,344800000.0
2007-11-09 22:00:00,0.9415,0.9415,0.9408,0.9409,850800000.0
2007-11-09 22:01:00,0.9409,0.9409,0.9406,0.9406,372600000.0
2007-11-09 22:02:00,0.9406,0.9406,0.9402,0.9404,257000000.0
2007-11-09 22:03:00,0.9404,0.9407,0.94035,0.9406,416800000.0
2007-11-09 22:04:00,0.9406,0.9406,0.9405,0.9405,323400000.0
2007-11-09 22:05:00,0.9405,0.9405,0.9404,0.9404,150400000.0
2007-11-09 22:06:00,0.9404,0.9404,0.94035,0.94035,113800000.0
2007-11-09 22:07:00,0.94035,0.94045,0.94035,0.9404,139200000.0
2007-11-09 22:08:00,0.9404,0.9404,0.94035,0.94035,51200000.0
2007-11-09 22:09:00,0.9404,0.9404,0.9404,0.9404,25600000.0
2007-11-09 22:10:00,0.9404,0.9406,0.9404,0.9405,88900000.0
2007-11-09 22:11:00,0.9405,0.9405,0.94035,0.94035,58900000.0
2007-11-09 22:12:00,0.94025,0.94075,0.94025,0.94035,205800000.0
2007-11-09 22:13:00,0.9404,0.9404,0.94015,0.94035,142900000.0
2007-11-09 22:14:00,0.94035,0.9405,0.9401,0.9405,23200000.0
2007-11-09 22:15:00,0.9405,0.9407,0.94045,0.9406,106600000.0
2007-11-09 22:16:00,0.9407,0.9407,0.9401,0.9403,168500000.0
2007-11-09 22:17:00,0.9403,0.9403,0.94015,0.9402,80900000.0
2007-11-09 22:18:00,0.9402,0.94025,0.94015,0.9402,95900000.0
2007-11-09 22:19:00,0.9402,0.9402,0.94015,0.9402,102600000.0
2007-11-09 22:20:00,0.9402,0.94025,0.94,0.94015,62500000.0
2007-11-09 22:21:00,0.94015,0.94025,0.94005,0.94015,403500000.0
2007-11-09 22:22:00,0.94015,0.94015,0.93995,0.94,209900002.0
2007-11-09 22:23:00,0.94,0.9401,0.93995,0.9401,171200000.0
2007-11-09 22:24:00,0.9401,0.9401,0.9399,0.9401,50400000.0
2007-11-09 22:25:00,0.9401,0.94025,0.94005,0.94025,129100000.0
2007-11-09 22:26:00,0.94025,0.94025,0.9399,0.94005,124600000.0
2007-11-09 22:27:00,0.94005,0.9402,0.93995,0.9401,321600000.0
2007-11-09 22:28:00,0.9401,0.9402,0.93995,0.94,305800005.0
2007-11-09 22:29:00,0.94,0.9401,0.93995,0.94,323500000.0
2007-11-09 22:30:00,0.94,0.94,0.93985,0.93985,217500000.0
2007-11-09 22:31:00,0.93985,0.93985,0.9395,0.9395,20700000.0
2007-11-09 22:32:00,0.9395,0.9399,0.9395,0.9399,79700000.0
2007-11-09 22:33:00,0.9399,0.94015,0.93985,0.94015,138000000.0
2007-11-09 22:34:00,0.94015,0.9402,0.9399,0.94015,135600000.0
2007-11-09 22:35:00,0.94015,0.94015,0.94015,0.94015,80400000.0
2007-11-09 22:36:00,0.94015,0.94025,0.94015,0.9402,106400000.0
2007-11-09 22:37:00,0.9402,0.9406,0.94015,0.94035,408400000.0
2007-11-09 22:38:00,0.94045,0.94055,0.94035,0.9405,95600000.0
2007-11-09 22:39:00,0.9405,0.94065,0.94045,0.94065,90800000.0
2007-11-09 22:40:00,0.94065,0.94065,0.9405,0.9405,55600000.0
2007-11-09 22:41:00,0.9405,0.94075,0.9405,0.94075,105600000.0
2007-11-09 22:42:00,0.94075,0.9413,0.94065,0.94085,447400006.0
2007-11-09 22:43:00,0.9409,0.9418,0.94085,0.9418,322499997.0
2007-11-09 22:44:00,0.9418,0.9418,0.9416,0.94175,365800000.0
2007-11-09 22:45:00,0.94175,0.94175,0.94155,0.94155,115400000.0
2007-11-09 22:46:00,0.94155,0.94165,0.94155,0.94165,72400000.0
2007-11-09 22:47:00,0.94165,0.94175,0.9416,0.94165,156000000.0
2007-11-09 22:48:00,0.94165,0.9418,0.94165,0.9418,369599997.0
2007-11-09 22:49:00,0.9418,0.94245,0.9418,0.94245,578600006.0
2007-11-09 22:50:00,0.94245,0.94265,0.94235,0.94265,421600000.0
2007-11-09 22:51:00,0.9426,0.94275,0.94215,0.94215,359602001.0
2007-11-09 22:52:00,0.9422,0.9424,0.94215,0.9424,273000003.0
2007-11-09 22:53:00,0.9424,0.94245,0.94215,0.9423,429399999.0
2007-11-09 22:54:00,0.94235,0.94265,0.9422,0.9424,260000000.0
2007-11-09 22:55:00,0.94245,0.9425,0.9419,0.94205,401000004.0
2007-11-09 22:56:00,0.94205,0.9421,0.94195,0.94205,53200000.0
2007-11-09 22:57:00,0.94205,0.9421,0.942,0.94205,421900000.0
2007-11-09 22:58:00,0.94205,0.94215,0.94205,0.9421,169600000.0
2007-11-09 22:59:00,0.9421,0.9427,0.9421,0.9427,242000000.0
2007-11-09 23:00:00,0.9427,0.9427,0.9423,0.9427,233200000.0
2007-11-09 23:01:00,0.94251,0.94253,0.94233,0.94233,161000000.0
2007-11-09 23:02:00,0.94236,0.94249,0.94222,0.94233,102000000.0
2007-11-09 23:03:00,0.94244,0.94257,0.94234,0.94239,117900000.0
2007-11-09 23:04:00,0.94247,0.94252,0.94243,0.94243,81900000.0
2007-11-09 23:05:00,0.9425,0.94275,0.94197,0.94232,132400000.0
2007-11-09 23:06:00,0.94235,0.9426,0.94235,0.9426,229900000.0
2007-11-09 23:07:00,0.94262,0.94262,0.94225,0.94241,113900000.0
2007-11-09 23:08:00,0.9424,0.9424,0.94234,0.94239,64000000.0
2007-11-09 23:09:00,0.94238,0.94238,0.94232,0.94235,72000000.0
2007-11-09 23:10:00,0.94237,0.94255,0.94236,0.94244,156600000.0
2007-11-09 23:11:00,0.94242,0.94242,0.94223,0.94223,77600000.0
2007-11-09 23:12:00,0.94233,0.94241,0.94229,0.94237,59300000.0
2007-11-09 23:13:00,0.9424,0.9426,0.94235,0.94244,153199999.0
2007-11-09 23:14:00,0.94244,0.94247,0.94232,0.94247,72100000.0
2007-11-09 23:15:00,0.94246,0.94246,0.9423,0.94246,51600000.0
2007-11-09 23:16:00,0.94245,0.94245,0.94203,0.9422,169400000.0
2007-11-09 23:17:00,0.94217,0.94229,0.94208,0.94217,334700000.0
2007-11-09 23:18:00,0.94217,0.94232,0.94205,0.94205,231700000.0
2007-11-09 23:19:00,0.94205,0.94253,0.94205,0.94253,119700000.0
2007-11-09 23:20:00,0.9427,0.94333,0.9427,0.94294,138399999.0
2007-11-09 23:21:00,0.94303,0.94335,0.94303,0.94335,337400000.0
2007-11-09 23:22:00,0.94342,0.94402,0.94306,0.94353,221200000.0
2007-11-09 23:23:00,0.94346,0.94361,0.94321,0.94321,304900000.0
2007-11-09 23:24:00,0.9432,0.94358,0.94292,0.94292,217200000.0
2007-11-09 23:25:00,0.94287,0.94313,0.94286,0.94305,277699999.0
2007-11-09 23:26:00,0.94311,0.94322,0.94301,0.94304,149200000.0
2007-11-09 23:27:00,0.94312,0.94329,0.94303,0.94304,97400000.0
2007-11-09 23:28:00,0.943,0.943,0.94288,0.94299,115900000.0
2007-11-09 23:29:00,0.94301,0.94301,0.94282,0.94288,127699999.0
2007-11-09 23:30:00,0.94297,0.94347,0.94284,0.94315,130300000.0
2007-11-09 23:31:00,0.94314,0.94325,0.94293,0.94298,85700000.0
2007-11-09 23:32:00,0.94304,0.94339,0.94304,0.94328,92800000.0
2007-11-09 23:33:00,0.9433,0.94339,0.94304,0.94339,114000000.0
2007-11-09 23:34:00,0.9435,0.94368,0.94347,0.9435,158100000.0
2007-11-09 23:35:00,0.94344,0.94357,0.94344,0.94348,220900000.0
2007-11-09 23:36:00,0.94356,0.94382,0.94346,0.94363,87300000.0
2007-11-09 23:37:00,0.94362,0.94394,0.94362,0.94391,146100001.0
2007-11-09 23:38:00,0.94391,0.94411,0.94388,0.94395,36400000.0
2007-11-09 23:39:00,0.94395,0.94404,0.94369,0.94391,70100000.0
2007-11-09 23:40:00,0.94394,0.94394,0.94355,0.94355,118200000.0
2007-11-09 23:41:00,0.94363,0.94398,0.94363,0.94398,131300000.0
2007-11-09 23:42:00,0.94398,0.94398,0.94354,0.94354,49200000.0
2007-11-09 23:43:00,0.94355,0.9436,0.94353,0.94354,43800000.0
2007-11-09 23:44:00,0.94354,0.94361,0.94352,0.94353,79100000.0
2007-11-09 23:45:00,0.94356,0.94372,0.94355,0.94365,149000000.0
2007-11-09 23:46:00,0.94373,0.94408,0.9436,0.94408,196700000.0
2007-11-09 23:47:00,0.94401,0.94401,0.94308,0.94372,194200000.0
2007-11-09 23:48:00,0.94386,0.94386,0.9437,0.94377,156400000.0
2007-11-09 23:49:00,0.94366,0.9437,0.94243,0.9437,190899999.0
2007-11-09 23:50:00,0.94381,0.94402,0.94337,0.94402,118200000.0
2007-11-09 23:51:00,0.94414,0.94429,0.94408,0.94408,77000000.0
2007-11-09 23:52:00,0.94413,0.94421,0.94406,0.94413,273600000.0
2007-11-09 23:53:00,0.9441,0.94416,0.94397,0.94409,435400000.0
2007-11-09 23:54:00,0.94412,0.9443,0.94412,0.94422,259300000.0
2007-11-09 23:55:00,0.94428,0.94428,0.94406,0.94416,152700001.0
2007-11-09 23:56:00,0.94416,0.9444,0.94416,0.94434,195500000.0
2007-11-09 23:57:00,0.94441,0.94441,0.94433,0.94433,231400000.0
2007-11-09 23:58:00,0.94434,0.94443,0.9442,0.94441,143099999.0
2007-11-09 23:59:00,0.9444,0.94459,0.94422,0.94422,127900000.0
2007-11-12 00:00:00,0.9465,0.9465,0.9465,0.9465,291300000.0
2007-11-12 00:01:00,0.9466,0.9466,0.9466,0.9466,291300000.0
2007-11-12 00:02:00,0.9465,0.9465,0.9465,0.9465,291300000.0
2007-11-12 00:03:00,0.9462,0.9462,0.9462,0.9462,291300000.0
2007-11-12 00:04:00,0.9461,0.9461,0.9461,0.9461,291300000.0
2007-11-12 00:05:00,0.946,0.946,0.946,0.946,291300000.0
2007-11-12 00:06:00,0.9459,0.9459,0.9459,0.9459,291300000.0
2007-11-12 00:07:00,0.9458,0.9459,0.9458,0.9458,291300000.0
2007-11-12 00:10:00,0.9459,0.9459,0.9459,0.9459,291300000.0
2007-11-12 00:11:00,0.9457,0.9457,0.9457,0.9457,291300000.0
2007-11-12 00:12:00,0.9458,0.9458,0.9458,0.9458,291300000.0
2007-11-12 00:13:00,0.9457,0.9457,0.9456,0.9456,291300000.0
2007-11-12 00:14:00,0.9455,0.9455,0.9454,0.9454,291300000.0
2007-11-12 00:15:00,0.9453,0.9453,0.945,0.945,291300000.0
2007-11-12 00:16:00,0.9448,0.9448,0.9443,0.9445,291300000.0
2007-11-12 00:17:00,0.9444,0.9444,0.9443,0.9443,291300000.0
2007-11-12 00:18:00,0.9444,0.9447,0.9444,0.9446,291300000.0
2007-11-12 00:20:00,0.9445,0.9445,0.9435,0.9438,291300000.0
2007-11-12 00:21:00,0.9437,0.9437,0.9436,0.9436,291300000.0
2007-11-12 00:22:00,0.9435,0.9436,0.9435,0.9436,291300000.0
2007-11-12 00:23:00,0.9435,0.944,0.9435,0.9437,291300000.0
2007-11-12 00:24:00,0.9438,0.9439,0.9438,0.9439,291300000.0
2007-11-12 00:25:00,0.9438,0.9441,0.9437,0.9441,291300000.0
2007-11-12 00:27:00,0.944,0.944,0.9439,0.944,291300000.0
2007-11-12 00:28:00,0.9439,0.944,0.9438,0.9438,291300000.0
2007-11-12 00:29:00,0.9439,0.9439,0.9439,0.9439,291300000.0
2007-11-12 00:30:00,0.944,0.9442,0.944,0.9442,291300000.0
2007-11-12 00:31:00,0.9441,0.9441,0.9441,0.9441,291300000.0
2007-11-12 00:32:00,0.9442,0.9442,0.9441,0.9441,291300000.0
2007-11-12 00:34:00,0.944,0.9441,0.944,0.9441,291300000.0
2007-11-12 00:37:00,0.9439,0.9439,0.9438,0.9438,291300000.0
2007-11-12 00:39:00,0.9437,0.9437,0.9437,0.9437,291300000.0
2007-11-12 00:40:00,0.9435,0.9436,0.9431,0.9433,291300000.0
2007-11-12 00:41:00,0.9432,0.9432,0.9432,0.9432,291300000.0
2007-11-12 00:42:00,0.9434,0.9434,0.9432,0.9434,291300000.0
2007-11-12 00:46:00,0.9433,0.9433,0.9432,0.9433,291300000.0
2007-11-12 00:47:00,0.9432,0.9433,0.9432,0.9432,291300000.0
2007-11-12 00:50:00,0.9433,0.9435,0.9433,0.9435,291300000.0
2007-11-12 00:51:00,0.9434,0.9436,0.9433,0.9436,291300000.0
2007-11-12 00:52:00,0.9437,0.9437,0.9432,0.9436,291300000.0
2007-11-12 00:53:00,0.9435,0.9435,0.9435,0.9435,291300000.0
2007-11-12 00:54:00,0.9436,0.9436,0.9435,0.9436,291300000.0
2007-11-12 00:55:00,0.9437,0.944,0.9436,0.944,291300000.0
2007-11-12 00:56:00,0.9441,0.9441,0.9441,0.9441,291300000.0
2007-11-12 00:57:00,0.9443,0.9447,0.9443,0.9447,291300000.0
2007-11-12 00:58:00,0.9446,0.9447,0.9443,0.9447,291300000.0
2007-11-12 01:00:00,0.9448,0.945,0.9448,0.9448,291300000.0
2007-11-12 01:03:00,0.9449,0.945,0.9447,0.9447,291300000.0
2007-11-12 01:04:00,0.9445,0.9445,0.9439,0.9441,291300000.0
2007-11-12 01:05:00,0.9439,0.9439,0.9438,0.9438,291300000.0
2007-11-12 01:06:00,0.9439,0.9441,0.9437,0.944,291300000.0
2007-11-12 01:08:00,0.9439,0.9439,0.9439,0.9439,291300000.0
2007-11-12 01:12:00,0.9435,0.9436,0.9433,0.9435,291300000.0
2007-11-12 01:13:00,0.9434,0.9439,0.9434,0.9439,291300000.0
2007-11-12 01:16:00,0.944,0.944,0.944,0.944,291300000.0
2007-11-12 01:17:00,0.9439,0.9439,0.9439,0.9439,291300000.0
2007-11-12 01:18:00,0.944,0.944,0.944,0.944,291300000.0
2007-11-12 01:19:00,0.9439,0.9439,0.9439,0.9439,291300000.0
2007-11-12 01:21:00,0.9438,0.9438,0.9433,0.9435,291300000.0
2007-11-12 01:22:00,0.9433,0.9437,0.9433,0.9437,291300000.0
2007-11-12 01:24:00,0.9435,0.9437,0.9435,0.9437,291300000.0
2007-11-12 01:25:00,0.9438,0.9446,0.9438,0.9444,291300000.0
2007-11-12 01:26:00,0.9446,0.9446,0.9442,0.9442,291300000.0
2007-11-12 01:27:00,0.9441,0.9444,0.944,0.9444,291300000.0
2007-11-12 01:28:00,0.9442,0.9444,0.9442,0.9442,291300000.0
2007-11-12 01:29:00,0.944,0.9441,0.944,0.9441,291300000.0
2007-11-12 01:30:00,0.9442,0.9444,0.9442,0.9444,291300000.0
2007-11-12 01:33:00,0.9446,0.9446,0.9442,0.9444,291300000.0
2007-11-12 01:34:00,0.9446,0.9453,0.9446,0.9453,291300000.0
2007-11-12 01:35:00,0.9452,0.9453,0.9451,0.9451,291300000.0
2007-11-12 01:36:00,0.9453,0.9453,0.9451,0.9451,291300000.0
2007-11-12 01:37:00,0.945,0.9451,0.9446,0.9451,291300000.0
2007-11-12 01:38:00,0.9449,0.9449,0.9449,0.9449,291300000.0
2007-11-12 01:40:00,0.9451,0.9451,0.9451,0.9451,291300000.0
2007-11-12 01:41:00,0.9453,0.9456,0.9453,0.9456,291300000.0
2007-11-12 01:42:00,0.9458,0.9458,0.9454,0.9454,291300000.0
2007-11-12 01:43:00,0.9455,0.9455,0.9453,0.9453,291300000.0
2007-11-12 01:44:00,0.9452,0.9452,0.9451,0.9451,291300000.0
2007-11-12 01:45:00,0.9453,0.9453,0.9451,0.9453,291300000.0
2007-11-12 01:46:00,0.9451,0.9453,0.9451,0.9453,291300000.0
2007-11-12 01:47:00,0.9452,0.9453,0.9452,0.9453,291300000.0
2007-11-12 01:48:00,0.9452,0.9453,0.9444,0.9446,291300000.0
2007-11-12 01:50:00,0.9448,0.9448,0.9448,0.9448,291300000.0
2007-11-12 01:51:00,0.9449,0.9451,0.9446,0.9451,291300000.0
2007-11-12 01:52:00,0.9449,0.9453,0.9449,0.9453,291300000.0
2007-11-12 01:53:00,0.9451,0.9451,0.9449,0.9451,291300000.0
2007-11-12 01:54:00,0.9449,0.9449,0.9449,0.9449,291300000.0
2007-11-12 01:55:00,0.9451,0.9451,0.9451,0.9451,291300000.0
2007-11-12 01:56:00,0.9449,0.9451,0.9449,0.9451,291300000.0
2007-11-12 01:57:00,0.9452,0.9453,0.9451,0.9453,291300000.0
2007-11-12 01:59:00,0.9452,0.9453,0.9448,0.9449,291300000.0
2007-11-12 02:00:00,0.9447,0.9449,0.9447,0.9448,291300000.0
2007-11-12 02:01:00,0.9448,0.9448,0.9446,0.9446,41600000.0
2007-11-12 02:02:00,0.9448,0.9448,0.9447,0.9448,165300001.0
2007-11-12 02:03:00,0.9448,0.94495,0.9447,0.9447,88000000.0
2007-11-12 02:04:00,0.9447,0.9447,0.9437,0.9441,388200000.0
2007-11-12 02:05:00,0.9441,0.9441,0.9436,0.9436,230700000.0
2007-11-12 02:06:00,0.9436,0.944,0.9436,0.94395,417000002.0
2007-11-12 02:07:00,0.94395,0.944,0.9438,0.944,96399999.0
2007-11-12 02:08:00,0.944,0.944,0.9439,0.9439,16700000.0
2007-11-12 02:09:00,0.9439,0.94395,0.94375,0.94375,31200000.0
2007-11-12 02:10:00,0.9437,0.9439,0.9437,0.9439,93800000.0
2007-11-12 02:11:00,0.9439,0.9439,0.94375,0.94375,37700000.0
2007-11-12 02:12:00,0.94375,0.9439,0.9433,0.94335,286400000.0
2007-11-12 02:13:00,0.94335,0.9439,0.94335,0.9439,231200000.0
2007-11-12 02:14:00,0.9439,0.9439,0.9439,0.9439,37100000.0
2007-11-12 02:15:00,0.9439,0.9439,0.94375,0.94375,8900000.0
2007-11-12 02:16:00,0.94375,0.944,0.94375,0.94395,138899999.0
2007-11-12 02:17:00,0.94395,0.94395,0.9439,0.9439,114600000.0
2007-11-12 02:18:00,0.9439,0.94395,0.9439,0.94395,16400000.0
2007-11-12 02:19:00,0.94395,0.944,0.9439,0.9439,84500000.0
2007-11-12 02:20:00,0.9439,0.9439,0.9437,0.9439,59200000.0
2007-11-12 02:21:00,0.94385,0.9439,0.9433,0.9435,243400000.0
2007-11-12 02:22:00,0.9435,0.94365,0.9433,0.94365,155000000.0
2007-11-12 02:23:00,0.94365,0.94365,0.9436,0.9436,26400000.0
2007-11-12 02:24:00,0.9436,0.94375,0.9436,0.9437,143900000.0
2007-11-12 02:25:00,0.9437,0.9444,0.94365,0.9444,292700000.0
2007-11-12 02:26:00,0.9444,0.9445,0.94395,0.94395,263500000.0
2007-11-12 02:27:00,0.94395,0.9442,0.94375,0.94415,306299999.0
2007-11-12 02:28:00,0.9444,0.9444,0.94395,0.94395,309500000.0
2007-11-12 02:29:00,0.94395,0.944,0.94365,0.944,233600000.0
2007-11-12 02:30:00,0.94405,0.9443,0.94405,0.9443,122700000.0
2007-11-12 02:31:00,0.9441,0.9441,0.94405,0.9441,71700000.0
2007-11-12 02:32:00,0.9441,0.9441,0.94405,0.9441,35100000.0
2007-11-12 02:33:00,0.9441,0.9445,0.9441,0.9443,271200000.0
2007-11-12 02:34:00,0.9443,0.94525,0.9443,0.9452,281800000.0
2007-11-12 02:35:00,0.9452,0.94525,0.94505,0.94505,145100000.0
2007-11-12 02:36:00,0.94505,0.9452,0.945,0.9451,396000000.0
2007-11-12 02:37:00,0.94485,0.945,0.94475,0.945,159300000.0
2007-11-12 02:38:00,0.945,0.945,0.9447,0.9449,65800000.0
2007-11-12 02:39:00,0.9447,0.9449,0.94465,0.94465,61200000.0
2007-11-12 02:40:00,0.9447,0.9451,0.94465,0.9451,88000000.0
2007-11-12 02:41:00,0.9451,0.9457,0.94485,0.9457,183300000.0
2007-11-12 02:42:00,0.9457,0.9457,0.94545,0.9455,133400000.0
2007-11-12 02:43:00,0.9455,0.94555,0.94525,0.94525,129800000.0
2007-11-12 02:44:00,0.9453,0.9453,0.945,0.9451,110800000.0
2007-11-12 02:45:00,0.9451,0.9453,0.94495,0.94515,400300001.0
2007-11-12 02:46:00,0.9452,0.9452,0.94505,0.9452,31700000.0
2007-11-12 02:47:00,0.94515,0.9453,0.94515,0.9453,105200000.0
2007-11-12 02:48:00,0.94525,0.94525,0.9444,0.9446,365500000.0
2007-11-12 02:49:00,0.9446,0.9446,0.9444,0.9444,85700000.0
2007-11-12 02:50:00,0.94445,0.94475,0.94445,0.94475,37800000.0
2007-11-12 02:51:00,0.94485,0.9451,0.9447,0.9451,110400000.0
2007-11-12 02:52:00,0.9451,0.9452,0.9448,0.9452,635100007.0
2007-11-12 02:53:00,0.9452,0.9452,0.9449,0.945,148500001.0
2007-11-12 02:54:00,0.945,0.945,0.94475,0.94475,86400000.0
2007-11-12 02:55:00,0.94475,0.945,0.94475,0.94495,58300000.0
2007-11-12 02:56:00,0.94495,0.945,0.9449,0.9449,131100000.0
2007-11-12 02:57:00,0.9449,0.9453,0.9449,0.9453,151200000.0
2007-11-12 02:58:00,0.9453,0.9453,0.94525,0.94525,117200000.0
2007-11-12 02:59:00,0.94525,0.94525,0.9446,0.94505,230200000.0
2007-11-12 03:00:00,0.9448,0.9451,0.9448,0.94505,92900000.0
2007-11-12 03:01:00,0.94505,0.9453,0.9449,0.9453,107700000.0
2007-11-12 03:02:00,0.9453,0.9453,0.945,0.9451,288000000.0
2007-11-12 03:03:00,0.9451,0.94515,0.94505,0.94515,47500000.0
2007-11-12 03:04:00,0.94515,0.94515,0.9449,0.94515,6200000.0
2007-11-12 03:05:00,0.94515,0.94515,0.94515,0.94515,3000000.0
2007-11-12 03:06:00,0.9449,0.94545,0.9449,0.94495,148599997.0
2007-11-12 03:07:00,0.9451,0.94555,0.9451,0.9451,178000000.0
2007-11-12 03:08:00,0.9449,0.94515,0.9449,0.94495,27800000.0
2007-11-12 03:09:00,0.94495,0.9453,0.94485,0.9453,159599998.0
2007-11-12 03:10:00,0.9453,0.94595,0.94515,0.9457,616400000.0
2007-11-12 03:11:00,0.9457,0.9457,0.9454,0.9454,244000000.0
2007-11-12 03:12:00,0.9454,0.9455,0.9454,0.9454,180000000.0
2007-11-12 03:13:00,0.94525,0.94525,0.94505,0.94505,52400000.0
2007-11-12 03:14:00,0.9451,0.94515,0.945,0.94515,166999996.0
2007-11-12 03:15:00,0.94515,0.94515,0.94505,0.9451,121900000.0
2007-11-12 03:16:00,0.9453,0.9453,0.945,0.9453,160200000.0
2007-11-12 03:17:00,0.9453,0.9454,0.9452,0.9452,53200000.0
2007-11-12 03:18:00,0.9452,0.9455,0.9452,0.9455,67900000.0
2007-11-12 03:19:00,0.94535,0.9454,0.9453,0.9454,84800000.0
2007-11-12 03:20:00,0.9454,0.9454,0.94515,0.9453,104900000.0
2007-11-12 03:21:00,0.9453,0.9454,0.9451,0.94535,158400000.0
2007-11-12 03:22:00,0.9453,0.9453,0.9452,0.9453,247400000.0
2007-11-12 03:23:00,0.9453,0.9456,0.94505,0.9456,282500002.0
2007-11-12 03:24:00,0.9456,0.9456,0.94535,0.94535,351500000.0
2007-11-12 03:25:00,0.94535,0.94545,0.94535,0.94545,63000000.0
2007-11-12 03:26:00,0.9453,0.94545,0.9451,0.9453,137300000.0
2007-11-12 03:27:00,0.94535,0.94545,0.9453,0.94545,175300000.0
2007-11-12 03:28:00,0.94545,0.94545,0.9453,0.9453,24300000.0
2007-11-12 03:29:00,0.9453,0.94545,0.9452,0.9454,135600000.0
2007-11-12 03:30:00,0.9454,0.9454,0.94515,0.9453,133800000.0
2007-11-12 03:31:00,0.9453,0.9454,0.9452,0.9454,93500000.0
2007-11-12 03:32:00,0.9454,0.9455,0.9452,0.94545,525700001.0
2007-11-12 03:33:00,0.94545,0.9455,0.94535,0.9455,124299999.0
2007-11-12 03:34:00,0.9455,0.9455,0.9453,0.9454,121600000.0
2007-11-12 03:35:00,0.9454,0.9454,0.94535,0.94535,108400000.0
2007-11-12 03:36:00,0.94535,0.94545,0.94535,0.9454,147199997.0
2007-11-12 03:37:00,0.9453,0.94545,0.9453,0.94545,111300000.0
2007-11-12 03:38:00,0.94535,0.9454,0.9452,0.9452,63300000.0
2007-11-12 03:39:00,0.9452,0.9453,0.94495,0.94525,1108699990.0
2007-11-12 03:40:00,0.94525,0.9453,0.9451,0.9453,1043499999.0
2007-11-12 03:41:00,0.94525,0.9459,0.9452,0.9459,697800000.0
2007-11-12 03:42:00,0.9459,0.946,0.9459,0.946,222300000.0
2007-11-12 03:43:00,0.946,0.9461,0.946,0.946,332300000.0
2007-11-12 03:44:00,0.946,0.94615,0.946,0.94615,475500000.0
2007-11-12 03:45:00,0.9462,0.94625,0.94615,0.94615,126000000.0
2007-11-12 03:46:00,0.9461,0.94625,0.9461,0.94615,11400000.0
2007-11-12 03:47:00,0.94615,0.94615,0.9461,0.94615,22800000.0
2007-11-12 03:48:00,0.94615,0.94635,0.94615,0.94635,160300000.0
2007-11-12 03:49:00,0.9462,0.94625,0.9462,0.9462,13600000.0
2007-11-12 03:50:00,0.9462,0.9462,0.9462,0.9462,4000000.0
2007-11-12 03:51:00,0.9462,0.94635,0.9462,0.9463,115200000.0
2007-11-12 03:52:00,0.9463,0.94665,0.9463,0.94645,151500000.0
2007-11-12 03:53:00,0.94645,0.94645,0.9462,0.94625,205300000.0
2007-11-12 03:54:00,0.94625,0.94625,0.9462,0.94625,19800000.0
2007-11-12 03:55:00,0.94615,0.9462,0.9461,0.9462,69600000.0
2007-11-12 03:56:00,0.9462,0.9462,0.94605,0.9461,247200000.0
2007-11-12 03:57:00,0.9461,0.9461,0.946,0.946,240000000.0
2007-11-12 03:58:00,0.946,0.946,0.9459,0.946,179100000.0
2007-11-12 03:59:00,0.946,0.946,0.9459,0.946,130900000.0
2007-11-12 04:00:00,0.946,0.946,0.946,0.946,49600000.0
2007-11-12 04:01:00,0.946,0.9461,0.9458,0.946,310700002.0
2007-11-12 04:02:00,0.946,0.946,0.94585,0.946,29400000.0
2007-11-12 04:03:00,0.946,0.946,0.94585,0.946,16800000.0
2007-11-12 04:04:00,0.946,0.94605,0.94595,0.94605,71200000.0
2007-11-12 04:05:00,0.94605,0.94605,0.946,0.946,33600000.0
2007-11-12 04:06:00,0.946,0.9463,0.9458,0.94625,205500000.0
2007-11-12 04:07:00,0.94625,0.9463,0.946,0.94605,259400000.0
2007-11-12 04:08:00,0.94605,0.94605,0.9458,0.9458,57700000.0
2007-11-12 04:09:00,0.946,0.946,0.9458,0.946,43800000.0
2007-11-12 04:10:00,0.946,0.94605,0.94595,0.946,252800000.0
2007-11-12 04:11:00,0.946,0.9462,0.94595,0.9462,267800000.0
2007-11-12 04:12:00,0.9462,0.9465,0.9462,0.9463,397100000.0
2007-11-12 04:13:00,0.9463,0.94665,0.9463,0.94665,28900000.0
2007-11-12 04:14:00,0.94625,0.94625,0.94625,0.94625,499200015.0
2007-11-12 04:15:00,0.94625,0.9465,0.94625,0.9465,415900008.0
2007-11-12 04:16:00,0.9465,0.9465,0.94635,0.9464,49600000.0
2007-11-12 04:17:00,0.9464,0.9466,0.9464,0.9464,238600000.0
2007-11-12 04:18:00,0.94635,0.9465,0.94625,0.94625,151100000.0
2007-11-12 04:19:00,0.9463,0.94645,0.94625,0.94645,67000000.0
2007-11-12 04:20:00,0.9463,0.9465,0.9463,0.9464,106400000.0
2007-11-12 04:21:00,0.9464,0.9464,0.9462,0.9462,128000000.0
2007-11-12 04:22:00,0.9462,0.9462,0.9461,0.9462,35200000.0
2007-11-12 04:23:00,0.9462,0.9463,0.9462,0.9463,252000000.0
2007-11-12 04:24:00,0.9463,0.9463,0.9461,0.9462,196800000.0
2007-11-12 04:25:00,0.9462,0.94625,0.94605,0.9461,94900000.0
2007-11-12 04:26:00,0.94615,0.9462,0.946,0.9461,207200000.0
2007-11-12 04:27:00,0.9461,0.94645,0.94605,0.94615,141600000.0
2007-11-12 04:28:00,0.9461,0.94615,0.94605,0.9461,22300000.0
2007-11-12 04:29:00,0.9461,0.94655,0.9461,0.94635,235100000.0
2007-11-12 04:30:00,0.94635,0.9464,0.94635,0.9464,307500000.0
2007-11-12 04:31:00,0.9464,0.9464,0.94615,0.94615,149900000.0
2007-11-12 04:32:00,0.94615,0.9462,0.946,0.946,85800000.0
2007-11-12 04:33:00,0.94605,0.94645,0.946,0.94615,184900000.0
2007-11-12 04:34:00,0.94615,0.94645,0.9461,0.9463,406600000.0
2007-11-12 04:35:00,0.9463,0.94645,0.94615,0.9464,175200000.0
2007-11-12 04:36:00,0.94645,0.9465,0.94625,0.94625,308600000.0
2007-11-12 04:37:00,0.94625,0.9463,0.94625,0.9463,229700000.0
2007-11-12 04:38:00,0.94625,0.9463,0.94625,0.94625,16800000.0
2007-11-12 04:39:00,0.94625,0.94655,0.94625,0.94655,830500000.0
2007-11-12 04:40:00,0.94655,0.94665,0.9463,0.9465,534100000.0
2007-11-12 04:41:00,0.9465,0.94675,0.9464,0.9464,899600000.0
2007-11-12 04:42:00,0.9464,0.9465,0.94625,0.9464,1119899998.0
2007-11-12 04:43:00,0.9464,0.9464,0.9461,0.9461,356600000.0
2007-11-12 04:44:00,0.9461,0.9461,0.94595,0.946,89900000.0
2007-11-12 04:45:00,0.946,0.94615,0.9459,0.946,17700000.0
2007-11-12 04:46:00,0.946,0.946,0.9459,0.9459,11900000.0
2007-11-12 04:47:00,0.946,0.946,0.9459,0.946,34400000.0
2007-11-12 04:48:00,0.946,0.9461,0.94595,0.94595,293100000.0
2007-11-12 04:49:00,0.946,0.9462,0.94595,0.946,85200000.0
2007-11-12 04:50:00,0.946,0.9462,0.946,0.9462,182200000.0
2007-11-12 04:51:00,0.9462,0.9462,0.946,0.94605,105500000.0
2007-11-12 04:52:00,0.94605,0.94625,0.94605,0.94625,84300000.0
2007-11-12 04:53:00,0.94625,0.9463,0.94625,0.9463,33600000.0
2007-11-12 04:54:00,0.9463,0.9463,0.94605,0.94615,25100000.0
2007-11-12 04:55:00,0.94605,0.94625,0.94605,0.9462,83300000.0
2007-11-12 04:56:00,0.9462,0.94635,0.9462,0.9462,124000000.0
2007-11-12 04:57:00,0.9462,0.94625,0.94615,0.94625,75400000.0
2007-11-12 04:58:00,0.94625,0.94635,0.94615,0.9462,81600000.0
2007-11-12 04:59:00,0.94625,0.94625,0.9461,0.94615,86700000.0
2007-11-12 05:00:00,0.9461,0.94625,0.9461,0.94625,45500000.0
2007-11-12 05:01:00,0.94625,0.9463,0.9461,0.9463,163000000.0
2007-11-12 05:02:00,0.9463,0.94635,0.94605,0.94605,23100000.0
2007-11-12 05:03:00,0.9461,0.94635,0.94605,0.94635,16200000.0
2007-11-12 05:04:00,0.9462,0.94635,0.94605,0.94605,12900000.0
2007-11-12 05:05:00,0.94615,0.94615,0.94615,0.94615,10400000.0
2007-11-12 05:06:00,0.94615,0.94635,0.94605,0.94635,47600000.0
2007-11-12 05:07:00,0.9462,0.94635,0.9462,0.9462,8000000.0
2007-11-12 05:08:00,0.9462,0.94635,0.94605,0.9462,68900000.0
2007-11-12 05:09:00,0.9462,0.94655,0.9462,0.94655,149800000.0
2007-11-12 05:10:00,0.94655,0.94655,0.94625,0.9463,59700000.0
2007-11-12 05:11:00,0.94615,0.94675,0.94615,0.94635,191100000.0
2007-11-12 05:12:00,0.94635,0.94635,0.9462,0.94625,165300000.0
2007-11-12 05:13:00,0.94625,0.94625,0.946,0.9461,22900000.0
2007-11-12 05:14:00,0.9461,0.9461,0.9461,0.9461,5600000.0
2007-11-12 05:15:00,0.9461,0.9461,0.9461,0.9461,5600000.0
2007-11-12 05:16:00,0.9461,0.94635,0.9461,0.9463,85200000.0
2007-11-12 05:17:00,0.94625,0.94625,0.946,0.946,156300000.0
2007-11-12 05:18:00,0.946,0.94605,0.94595,0.946,44900000.0
2007-11-12 05:19:00,0.94605,0.94605,0.94565,0.94565,279400000.0
2007-11-12 05:20:00,0.94565,0.94615,0.94565,0.9459,215400000.0
2007-11-12 05:21:00,0.9459,0.94615,0.9458,0.9459,255000000.0
2007-11-12 05:22:00,0.9459,0.94635,0.94585,0.9463,584400000.0
2007-11-12 05:23:00,0.9463,0.9465,0.946,0.9465,279000000.0
2007-11-12 05:24:00,0.9465,0.9465,0.9464,0.9464,83500000.0
2007-11-12 05:25:00,0.9464,0.9466,0.94635,0.9465,171500000.0
2007-11-12 05:26:00,0.9465,0.94685,0.9464,0.9465,102900000.0
2007-11-12 05:27:00,0.9465,0.94685,0.9465,0.9465,248500000.0
2007-11-12 05:28:00,0.9465,0.94685,0.94645,0.94685,49400000.0
2007-11-12 05:29:00,0.94685,0.94685,0.94645,0.94665,118600000.0
2007-11-12 05:30:00,0.9467,0.9469,0.94655,0.9469,147000000.0
2007-11-12 05:31:00,0.9469,0.9469,0.94675,0.94675,24200000.0
2007-11-12 05:32:00,0.94675,0.947,0.94675,0.947,170500000.0
2007-11-12 05:33:00,0.947,0.947,0.94685,0.94695,141800000.0
2007-11-12 05:34:00,0.94685,0.9474,0.94685,0.9473,274300000.0
2007-11-12 05:35:00,0.9473,0.94755,0.94625,0.94625,400500000.0
2007-11-12 05:36:00,0.94625,0.947,0.94565,0.947,501000000.0
2007-11-12 05:37:00,0.947,0.9475,0.947,0.9475,441800000.0
2007-11-12 05:38:00,0.9475,0.9476,0.947,0.94735,294900000.0
2007-11-12 05:39:00,0.9473,0.9473,0.94695,0.9472,166900000.0
2007-11-12 05:40:00,0.9472,0.9476,0.947,0.9475,201000000.0
2007-11-12 05:41:00,0.9476,0.9476,0.94715,0.9474,353000000.0
2007-11-12 05:42:00,0.9474,0.9478,0.9474,0.9478,405100000.0
2007-11-12 05:43:00,0.9478,0.948,0.9474,0.9478,502300000.0
2007-11-12 05:44:00,0.94785,0.94785,0.94765,0.9478,297300000.0
2007-11-12 05:45:00,0.9478,0.9478,0.9476,0.9476,166100000.0
2007-11-12 05:46:00,0.9474,0.9476,0.9467,0.94675,386600000.0
2007-11-12 05:47:00,0.9466,0.94675,0.9457,0.9459,600900000.0
2007-11-12 05:48:00,0.946,0.9467,0.9459,0.9466,481500000.0
2007-11-12 05:49:00,0.9466,0.94685,0.94635,0.9466,359700000.0
2007-11-12 05:50:00,0.9466,0.9476,0.94635,0.947,793800000.0
2007-11-12 05:51:00,0.9469,0.9471,0.94655,0.94655,322800000.0
2007-11-12 05:52:00,0.9467,0.9467,0.9457,0.9458,595900000.0
2007-11-12 05:53:00,0.9458,0.9459,0.9457,0.9458,224000000.0
2007-11-12 05:54:00,0.94555,0.9463,0.94555,0.946,361000000.0
2007-11-12 05:55:00,0.946,0.9461,0.94595,0.946,307900000.0
2007-11-12 05:56:00,0.946,0.946,0.94545,0.94545,362500000.0
2007-11-12 05:57:00,0.94545,0.94555,0.94515,0.94535,213000000.0
2007-11-12 05:58:00,0.94535,0.9455,0.94475,0.94525,689000001.0
2007-11-12 05:59:00,0.9455,0.9455,0.94475,0.9452,202100000.0
2007-11-12 06:00:00,0.9452,0.94545,0.9451,0.94535,189100000.0
2007-11-12 06:01:00,0.94535,0.94545,0.9448,0.9448,520800000.0
2007-11-12 06:02:00,0.9448,0.94525,0.94455,0.94525,447100000.0
2007-11-12 06:03:00,0.9451,0.94535,0.9451,0.9453,175800000.0
2007-11-12 06:04:00,0.9453,0.94545,0.94525,0.9454,158500000.0
2007-11-12 06:05:00,0.94545,0.94545,0.94515,0.9453,191300000.0
2007-11-12 06:06:00,0.9453,0.94605,0.94525,0.94605,451100000.0
2007-11-12 06:07:00,0.94605,0.9464,0.94605,0.9464,672099998.0
2007-11-12 06:08:00,0.94615,0.9463,0.94605,0.9461,129400000.0
2007-11-12 06:09:00,0.94615,0.94625,0.94615,0.94615,53200000.0
2007-11-12 06:10:00,0.94615,0.94625,0.9461,0.9462,210400000.0
2007-11-12 06:11:00,0.94625,0.94625,0.94625,0.94625,80000000.0
2007-11-12 06:12:00,0.94625,0.94625,0.94605,0.9461,118000000.0
2007-11-12 06:13:00,0.94615,0.94615,0.94605,0.94615,76900000.0
2007-11-12 06:14:00,0.94615,0.94625,0.94605,0.94605,147099999.0
2007-11-12 06:15:00,0.94605,0.9463,0.94605,0.9463,48800000.0
2007-11-12 06:16:00,0.94635,0.94695,0.9463,0.9469,331800000.0
2007-11-12 06:17:00,0.9469,0.947,0.9468,0.94685,157600000.0
2007-11-12 06:18:00,0.94695,0.94705,0.94685,0.9469,192800000.0
2007-11-12 06:19:00,0.9469,0.94705,0.94685,0.94705,229700000.0
2007-11-12 06:20:00,0.94705,0.94745,0.94705,0.9474,192900000.0
2007-11-12 06:21:00,0.94745,0.94745,0.94735,0.94735,134500000.0
2007-11-12 06:22:00,0.94725,0.9476,0.94725,0.9475,174400000.0
2007-11-12 06:23:00,0.9475,0.9475,0.9474,0.9474,69700000.0
2007-11-12 06:24:00,0.94745,0.94755,0.94745,0.94755,103200000.0
2007-11-12 06:25:00,0.9476,0.9476,0.9475,0.94755,109200000.0
2007-11-12 06:26:00,0.9475,0.94755,0.94745,0.94745,19100000.0
2007-11-12 06:27:00,0.94745,0.94765,0.94745,0.94765,54800000.0
2007-11-12 06:28:00,0.94775,0.94825,0.94775,0.94825,443300000.0
2007-11-12 06:29:00,0.94825,0.94835,0.94815,0.94825,229400000.0
2007-11-12 06:30:00,0.94825,0.94825,0.94805,0.94805,278600000.0
2007-11-12 06:31:00,0.9481,0.9481,0.9473,0.94735,496500001.0
2007-11-12 06:32:00,0.9473,0.94735,0.9471,0.94725,314600000.0
2007-11-12 06:33:00,0.94725,0.94725,0.9471,0.9471,182900000.0
2007-11-12 06:34:00,0.94715,0.94715,0.94675,0.94675,346699998.0
2007-11-12 06:35:00,0.94685,0.9474,0.94675,0.9474,623400006.0
2007-11-12 06:36:00,0.9474,0.9474,0.94715,0.94715,125800000.0
2007-11-12 06:37:00,0.9471,0.94735,0.94705,0.94735,149700001.0
2007-11-12 06:38:00,0.9473,0.9479,0.9472,0.9479,253200000.0
2007-11-12 06:39:00,0.9479,0.9482,0.94775,0.94795,275200000.0
2007-11-12 06:40:00,0.948,0.94805,0.94795,0.94805,172600000.0
2007-11-12 06:41:00,0.948,0.9483,0.948,0.9483,242600000.0
2007-11-12 06:42:00,0.94825,0.94845,0.94815,0.94845,345900000.0
2007-11-12 06:43:00,0.94845,0.94875,0.94845,0.94875,65700000.0
2007-11-12 06:44:00,0.94875,0.94875,0.94825,0.94875,382600000.0
2007-11-12 06:45:00,0.94875,0.949,0.9487,0.949,509000000.0
2007-11-12 06:46:00,0.949,0.94955,0.949,0.94955,346600000.0
2007-11-12 06:47:00,0.94955,0.95015,0.94945,0.94965,776300000.0
2007-11-12 06:48:00,0.94965,0.9497,0.94895,0.9491,568700000.0
2007-11-12 06:49:00,0.9491,0.94955,0.9491,0.94915,85100000.0
2007-11-12 06:50:00,0.94915,0.94955,0.94915,0.94945,341600000.0
2007-11-12 06:51:00,0.94945,0.94945,0.94935,0.94945,125000000.0
2007-11-12 06:52:00,0.94945,0.94945,0.9489,0.94895,127000000.0
2007-11-12 06:53:00,0.949,0.94905,0.9489,0.949,230500001.0
2007-11-12 06:54:00,0.949,0.949,0.9485,0.94865,321000001.0
2007-11-12 06:55:00,0.9488,0.94885,0.94865,0.94885,249300002.0
2007-11-12 06:56:00,0.94885,0.9491,0.94885,0.9491,437400000.0
2007-11-12 06:57:00,0.9491,0.94965,0.94905,0.94955,636000000.0
2007-11-12 06:58:00,0.9496,0.95,0.94955,0.94995,765700004.0
2007-11-12 06:59:00,0.94995,0.95075,0.94955,0.95075,490899999.0
2007-11-12 07:00:00,0.95075,0.95075,0.9497,0.95015,592800000.0
2007-11-12 07:01:00,0.9501,0.9503,0.95,0.95025,637800000.0
2007-11-12 07:02:00,0.95005,0.9502,0.94995,0.9502,262900000.0
2007-11-12 07:03:00,0.95005,0.9502,0.95005,0.9502,100500000.0
2007-11-12 07:04:00,0.9502,0.9502,0.95005,0.9501,141000000.0
2007-11-12 07:05:00,0.9501,0.9501,0.9498,0.94985,455700000.0
2007-11-12 07:06:00,0.94985,0.94995,0.94925,0.94925,767800000.0
2007-11-12 07:07:00,0.9493,0.94935,0.9491,0.94935,121900000.0
2007-11-12 07:08:00,0.94935,0.94935,0.94925,0.94925,48300000.0
2007-11-12 07:09:00,0.94925,0.94925,0.94885,0.94885,235199998.0
2007-11-12 07:10:00,0.94885,0.949,0.94875,0.9488,318800000.0
2007-11-12 07:11:00,0.94875,0.9488,0.9487,0.94875,86500000.0
2007-11-12 07:12:00,0.94875,0.9488,0.94865,0.94875,72400000.0
2007-11-12 07:13:00,0.94875,0.94875,0.94865,0.94875,7800000.0
2007-11-12 07:14:00,0.94875,0.94875,0.9487,0.94875,5500000.0
2007-11-12 07:15:00,0.94865,0.94875,0.9485,0.9485,13100000.0
2007-11-12 07:16:00,0.94865,0.94885,0.94865,0.94885,47500000.0
2007-11-12 07:17:00,0.94895,0.94915,0.94885,0.94905,439700000.0
2007-11-12 07:18:00,0.94905,0.9491,0.949,0.94905,153400000.0
2007-11-12 07:19:00,0.9491,0.9491,0.94895,0.94895,197400000.0
2007-11-12 07:20:00,0.94895,0.94895,0.9487,0.9487,243700000.0
2007-11-12 07:21:00,0.9487,0.94935,0.9487,0.9493,262400000.0
2007-11-12 07:22:00,0.9493,0.9493,0.9492,0.94925,377400000.0
2007-11-12 07:23:00,0.94925,0.94925,0.9488,0.9489,346400000.0
2007-11-12 07:24:00,0.94875,0.9488,0.9487,0.9488,34600000.0
2007-11-12 07:25:00,0.9488,0.9488,0.9487,0.94875,13100000.0
2007-11-12 07:26:00,0.94875,0.94875,0.9487,0.9487,4300000.0
2007-11-12 07:27:00,0.9487,0.9487,0.9486,0.9486,5600000.0
2007-11-12 07:28:00,0.9486,0.94875,0.94855,0.94865,26600000.0
2007-11-12 07:29:00,0.94845,0.94845,0.94845,0.94845,2400000.0
2007-11-12 07:30:00,0.94865,0.94865,0.94845,0.94865,25800000.0
2007-11-12 07:31:00,0.94865,0.94865,0.9482,0.94825,148900000.0
2007-11-12 07:32:00,0.94825,0.9484,0.9482,0.9482,335100000.0
2007-11-12 07:33:00,0.9481,0.94845,0.9481,0.94845,24600000.0
2007-11-12 07:34:00,0.94845,0.94845,0.94825,0.94825,60100000.0
2007-11-12 07:35:00,0.94825,0.94825,0.9481,0.9481,14800000.0
2007-11-12 07:36:00,0.9481,0.94865,0.9481,0.9484,126100000.0
2007-11-12 07:37:00,0.9484,0.9484,0.9482,0.9483,119200000.0
2007-11-12 07:38:00,0.9483,0.9483,0.94825,0.94825,88200000.0
2007-11-12 07:39:00,0.94825,0.94825,0.94825,0.94825,44500000.0
2007-11-12 07:40:00,0.94825,0.94825,0.9482,0.9482,10400000.0
2007-11-12 07:41:00,0.94825,0.9484,0.94825,0.94825,33400000.0
2007-11-12 07:42:00,0.9482,0.94825,0.9482,0.94825,36800000.0
2007-11-12 07:43:00,0.9482,0.9482,0.9482,0.9482,1600000.0
2007-11-12 07:44:00,0.9482,0.94825,0.9482,0.9482,337800000.0
2007-11-12 07:45:00,0.9482,0.94835,0.9482,0.94835,118100000.0
2007-11-12 07:46:00,0.9482,0.94835,0.9482,0.9482,21800000.0
2007-11-12 07:47:00,0.9482,0.9482,0.9482,0.9482,2400000.0
2007-11-12 07:48:00,0.94855,0.94855,0.94855,0.94855,203300000.0
2007-11-12 07:49:00,0.94855,0.94935,0.94855,0.94915,288100000.0
2007-11-12 07:50:00,0.94925,0.94925,0.9489,0.94905,219100000.0
2007-11-12 07:51:00,0.94905,0.94905,0.94875,0.94875,210200000.0
2007-11-12 07:52:00,0.94875,0.94875,0.9483,0.9483,77800000.0
2007-11-12 07:53:00,0.9483,0.94865,0.9483,0.9485,251600000.0
2007-11-12 07:54:00,0.94855,0.94865,0.9485,0.94855,136100000.0
2007-11-12 07:55:00,0.9485,0.94865,0.94835,0.94865,48300000.0
2007-11-12 07:56:00,0.94845,0.9485,0.9484,0.9485,67700000.0
2007-11-12 07:57:00,0.94835,0.94835,0.9483,0.9483,138800000.0
2007-11-12 07:58:00,0.94835,0.9484,0.9482,0.9482,195000000.0
2007-11-12 07:59:00,0.9482,0.9483,0.94815,0.9482,90600000.0
2007-11-12 08:00:00,0.9482,0.9482,0.94815,0.9482,22900000.0
2007-11-12 08:01:00,0.9482,0.9482,0.9482,0.9482,13600000.0
2007-11-12 08:02:00,0.9482,0.9482,0.94805,0.94805,217100000.0
2007-11-12 08:03:00,0.94805,0.9483,0.94805,0.9482,121300000.0
2007-11-12 08:04:00,0.9482,0.9482,0.94815,0.94815,27700000.0
2007-11-12 08:05:00,0.9482,0.9482,0.9482,0.9482,12000000.0
2007-11-12 08:06:00,0.9482,0.9482,0.9482,0.9482,2400000.0
2007-11-12 08:07:00,0.9482,0.9482,0.9482,0.9482,2400000.0
2007-11-12 08:08:00,0.94815,0.9482,0.94795,0.94795,181400000.0
2007-11-12 08:09:00,0.94795,0.9483,0.94795,0.9482,158700001.0
2007-11-12 08:10:00,0.9482,0.9482,0.9482,0.9482,8800000.0
2007-11-12 08:11:00,0.9482,0.9482,0.94815,0.9482,23000000.0
2007-11-12 08:12:00,0.9482,0.9482,0.94805,0.9482,61199999.0
2007-11-12 08:13:00,0.9482,0.9482,0.94805,0.94815,59500001.0
2007-11-12 08:14:00,0.9482,0.9485,0.9482,0.9485,72800000.0
2007-11-12 08:15:00,0.94835,0.9489,0.94835,0.9487,203100003.0
2007-11-12 08:16:00,0.94855,0.94895,0.94855,0.94895,59600000.0
2007-11-12 08:17:00,0.94875,0.94915,0.94875,0.9488,76400000.0
2007-11-12 08:18:00,0.9488,0.9488,0.9487,0.9487,14700000.0
2007-11-12 08:19:00,0.94875,0.94875,0.9483,0.9483,183900000.0
2007-11-12 08:20:00,0.9483,0.9483,0.9483,0.9483,3200000.0
2007-11-12 08:21:00,0.9483,0.9483,0.9483,0.9483,12800000.0
2007-11-12 08:22:00,0.9483,0.9483,0.9483,0.9483,6400000.0
2007-11-12 08:23:00,0.9483,0.94835,0.94825,0.94835,55799998.0
2007-11-12 08:24:00,0.94835,0.94835,0.94825,0.94835,100899999.0
2007-11-12 08:25:00,0.94835,0.9486,0.94825,0.94845,81300000.0
2007-11-12 08:26:00,0.9486,0.9486,0.9484,0.9485,65800000.0
2007-11-12 08:27:00,0.94845,0.94875,0.94845,0.9487,63600000.0
2007-11-12 08:28:00,0.94855,0.94855,0.9484,0.9484,30700000.0
2007-11-12 08:29:00,0.94835,0.9488,0.94835,0.9488,189600000.0
2007-11-12 08:30:00,0.9488,0.949,0.9487,0.949,15100000.0
2007-11-12 08:31:00,0.949,0.94905,0.94885,0.94885,35600000.0
2007-11-12 08:32:00,0.94885,0.94915,0.9487,0.949,154199999.0
2007-11-12 08:33:00,0.94915,0.94925,0.94875,0.94875,83500000.0
2007-11-12 08:34:00,0.94875,0.9491,0.94875,0.9491,201400000.0
2007-11-12 08:35:00,0.9491,0.94925,0.94875,0.94885,128000000.0
2007-11-12 08:36:00,0.94885,0.949,0.9487,0.949,168400000.0
2007-11-12 08:37:00,0.94895,0.9492,0.94895,0.9492,150500000.0
2007-11-12 08:38:00,0.94915,0.94935,0.94915,0.94935,66700000.0
2007-11-12 08:39:00,0.9491,0.9491,0.94905,0.94905,56600000.0
2007-11-12 08:40:00,0.94895,0.94915,0.94895,0.94915,40600000.0
2007-11-12 08:41:00,0.94915,0.94915,0.9489,0.9491,227600000.0
2007-11-12 08:42:00,0.9491,0.94915,0.94905,0.94915,103200000.0
2007-11-12 08:43:00,0.94915,0.94915,0.949,0.949,50700000.0
2007-11-12 08:44:00,0.949,0.94935,0.949,0.94935,59000000.0
2007-11-12 08:45:00,0.94935,0.94945,0.94875,0.94875,614600000.0
2007-11-12 08:46:00,0.94865,0.94905,0.94865,0.9488,200199999.0
2007-11-12 08:47:00,0.9488,0.94895,0.94865,0.94865,688100000.0
2007-11-12 08:48:00,0.94865,0.94895,0.94865,0.94865,325800000.0
2007-11-12 08:49:00,0.94865,0.949,0.94855,0.94855,411400000.0
2007-11-12 08:50:00,0.94855,0.9487,0.94855,0.94855,822500000.0
2007-11-12 08:51:00,0.94855,0.94865,0.94845,0.94855,1456800018.0
2007-11-12 08:52:00,0.94855,0.9487,0.94845,0.94845,268200000.0
2007-11-12 08:53:00,0.94845,0.94845,0.94825,0.9483,147700000.0
2007-11-12 08:54:00,0.9483,0.9483,0.94815,0.9482,188700000.0
2007-11-12 08:55:00,0.9482,0.9482,0.94815,0.9482,10700000.0
2007-11-12 08:56:00,0.9482,0.94835,0.9482,0.9483,15300000.0
2007-11-12 08:57:00,0.9483,0.9483,0.94825,0.94825,197700000.0
2007-11-12 08:58:00,0.94825,0.94835,0.94815,0.94815,865200000.0
2007-11-12 08:59:00,0.9482,0.9482,0.94815,0.9482,393600000.0
2007-11-12 09:00:00,0.9482,0.9483,0.9482,0.9483,22400000.0
2007-11-12 09:01:00,0.9483,0.9483,0.94815,0.94815,99800000.0
2007-11-12 09:02:00,0.9482,0.94845,0.94815,0.9482,67500000.0
2007-11-12 09:03:00,0.94815,0.94815,0.94775,0.94785,208500000.0
2007-11-12 09:04:00,0.94785,0.9491,0.94775,0.9491,348300000.0
2007-11-12 09:05:00,0.9491,0.9497,0.9491,0.9497,201200000.0
2007-11-12 09:06:00,0.94985,0.9499,0.9493,0.9493,151900000.0
2007-11-12 09:07:00,0.9493,0.94955,0.9492,0.9492,235200000.0
2007-11-12 09:08:00,0.9492,0.9492,0.9481,0.9481,343999999.0
2007-11-12 09:09:00,0.9481,0.9481,0.94765,0.94765,119000000.0
2007-11-12 09:10:00,0.94765,0.94765,0.9473,0.94735,134200000.0
2007-11-12 09:11:00,0.94735,0.94735,0.94715,0.9473,231000000.0
2007-11-12 09:12:00,0.94735,0.9482,0.94735,0.9482,241200000.0
2007-11-12 09:13:00,0.9482,0.94835,0.9481,0.9482,136200000.0
2007-11-12 09:14:00,0.9482,0.94835,0.94745,0.9475,294500000.0
2007-11-12 09:15:00,0.9475,0.9476,0.9474,0.9475,168500000.0
2007-11-12 09:16:00,0.9475,0.94765,0.9473,0.94735,109800000.0
2007-11-12 09:17:00,0.94735,0.94735,0.9472,0.94735,428800000.0
2007-11-12 09:18:00,0.94725,0.94725,0.94715,0.94715,42400000.0
2007-11-12 09:19:00,0.94735,0.94745,0.9473,0.94735,245200000.0
2007-11-12 09:20:00,0.9474,0.94745,0.9474,0.94745,41800000.0
2007-11-12 09:21:00,0.94745,0.94745,0.94735,0.9474,156400000.0
2007-11-12 09:22:00,0.9474,0.9474,0.94725,0.9473,157500000.0
2007-11-12 09:23:00,0.9473,0.9473,0.94715,0.94725,80300000.0
2007-11-12 09:24:00,0.94725,0.94725,0.94705,0.94705,112600001.0
2007-11-12 09:25:00,0.9471,0.9471,0.94665,0.94665,219300000.0
2007-11-12 09:26:00,0.9467,0.94685,0.94635,0.94635,304599999.0
2007-11-12 09:27:00,0.94645,0.94655,0.94645,0.94645,70100000.0
2007-11-12 09:28:00,0.94645,0.94655,0.9464,0.94645,51400000.0
2007-11-12 09:29:00,0.94645,0.94655,0.94645,0.94645,31300000.0
2007-11-12 09:30:00,0.94645,0.94645,0.9464,0.9464,39100000.0
2007-11-12 09:31:00,0.94645,0.94645,0.94645,0.94645,6600000.0
2007-11-12 09:32:00,0.94645,0.94645,0.94635,0.94635,34900000.0
2007-11-12 09:33:00,0.9465,0.94665,0.9461,0.9461,168100000.0
2007-11-12 09:34:00,0.94615,0.94625,0.94605,0.9461,259300001.0
2007-11-12 09:35:00,0.94615,0.9463,0.94615,0.9462,119500000.0
2007-11-12 09:36:00,0.9462,0.94625,0.946,0.946,410599998.0
2007-11-12 09:37:00,0.94605,0.9461,0.946,0.94605,302000002.0
2007-11-12 09:38:00,0.94605,0.94605,0.9458,0.9458,461200003.0
2007-11-12 09:39:00,0.94585,0.94585,0.9456,0.94575,171000000.0
2007-11-12 09:40:00,0.94575,0.94575,0.94575,0.94575,48800000.0
2007-11-12 09:41:00,0.9459,0.946,0.9457,0.9459,178300000.0
2007-11-12 09:42:00,0.94585,0.946,0.94555,0.9457,199600000.0
2007-11-12 09:43:00,0.9458,0.9459,0.9458,0.9459,19500000.0
2007-11-12 09:44:00,0.94585,0.94585,0.94545,0.9456,159700000.0
2007-11-12 09:45:00,0.9456,0.9457,0.9455,0.9455,89100000.0
2007-11-12 09:46:00,0.9455,0.9456,0.9453,0.9456,98800001.0
2007-11-12 09:47:00,0.9456,0.9456,0.9455,0.94555,789800010.0
2007-11-12 09:48:00,0.9455,0.9458,0.9455,0.94565,108400000.0
2007-11-12 09:49:00,0.9457,0.94595,0.9457,0.94585,21400000.0
2007-11-12 09:50:00,0.94595,0.9467,0.94595,0.94665,383000001.0
2007-11-12 09:51:00,0.94665,0.9468,0.94605,0.94605,518300001.0
2007-11-12 09:52:00,0.94605,0.9461,0.94555,0.94555,1083200003.0
2007-11-12 09:53:00,0.94555,0.94585,0.94555,0.9458,207699998.0
2007-11-12 09:54:00,0.9458,0.9462,0.9458,0.94605,412700002.0
2007-11-12 09:55:00,0.946,0.946,0.9456,0.9457,194000000.0
2007-11-12 09:56:00,0.94565,0.9459,0.94555,0.9459,255000000.0
2007-11-12 09:57:00,0.94585,0.9459,0.9458,0.9459,389300011.0
2007-11-12 09:58:00,0.94595,0.9462,0.94585,0.9459,117400000.0
2007-11-12 09:59:00,0.9459,0.9459,0.94555,0.94565,67000001.0
2007-11-12 10:00:00,0.94565,0.94565,0.94545,0.94545,324900003.0
2007-11-12 10:01:00,0.94545,0.94565,0.94545,0.94565,196779998.0
2007-11-12 10:02:00,0.94575,0.94595,0.94555,0.94555,491700009.0
2007-11-12 10:03:00,0.94555,0.94605,0.94555,0.9457,341499994.0
2007-11-12 10:04:00,0.9457,0.9458,0.94565,0.94565,239200000.0
2007-11-12 10:05:00,0.94575,0.94585,0.9455,0.9457,336500000.0
2007-11-12 10:06:00,0.94575,0.9458,0.94565,0.94575,289200000.0
2007-11-12 10:07:00,0.9458,0.9458,0.94575,0.94575,69700000.0
2007-11-12 10:08:00,0.94585,0.94585,0.9457,0.9457,54600000.0
2007-11-12 10:09:00,0.9457,0.94595,0.94565,0.94575,113200002.0
2007-11-12 10:10:00,0.9458,0.9458,0.94565,0.94565,44000000.0
2007-11-12 10:11:00,0.94565,0.9458,0.94555,0.9456,164500000.0
2007-11-12 10:12:00,0.94565,0.946,0.9455,0.94595,250100000.0
2007-11-12 10:13:00,0.9461,0.94645,0.945,0.94545,714300002.0
2007-11-12 10:14:00,0.94565,0.94565,0.945,0.94505,1260200008.0
2007-11-12 10:15:00,0.94505,0.94545,0.94505,0.9454,534100004.0
2007-11-12 10:16:00,0.94535,0.9454,0.9442,0.9442,443400002.0
2007-11-12 10:17:00,0.9442,0.9443,0.94395,0.9442,332899996.0
2007-11-12 10:18:00,0.9442,0.94435,0.94405,0.94415,223500002.0
2007-11-12 10:19:00,0.9442,0.94455,0.94415,0.9445,70700000.0
2007-11-12 10:20:00,0.9445,0.94485,0.94445,0.94455,600199996.0
2007-11-12 10:21:00,0.94455,0.9448,0.94455,0.94475,1143199996.0
2007-11-12 10:22:00,0.94475,0.94565,0.94475,0.9455,1121100000.0
2007-11-12 10:23:00,0.9455,0.94605,0.94515,0.9454,1133200002.0
2007-11-12 10:24:00,0.9454,0.9457,0.94535,0.9457,456399999.0
2007-11-12 10:25:00,0.9457,0.94635,0.94565,0.94635,788699991.0
2007-11-12 10:26:00,0.94635,0.9465,0.9461,0.94645,824199992.0
2007-11-12 10:27:00,0.94645,0.9465,0.9464,0.9465,548199997.0
2007-11-12 10:28:00,0.9465,0.9465,0.94615,0.94615,123400000.0
2007-11-12 10:29:00,0.94605,0.9462,0.94595,0.946,1536400002.0
2007-11-12 10:30:00,0.9462,0.94625,0.946,0.94615,130000000.0
2007-11-12 10:31:00,0.94615,0.9464,0.94605,0.9464,122900000.0
2007-11-12 10:32:00,0.94625,0.94635,0.94615,0.94635,237700000.0
2007-11-12 10:33:00,0.94635,0.94635,0.94605,0.94615,313299997.0
2007-11-12 10:34:00,0.94615,0.94645,0.94615,0.94635,269600000.0
2007-11-12 10:35:00,0.9463,0.94665,0.94615,0.94615,164800000.0
2007-11-12 10:36:00,0.94615,0.94625,0.9461,0.9461,368300000.0
2007-11-12 10:37:00,0.9461,0.94645,0.9461,0.94635,335900000.0
2007-11-12 10:38:00,0.94625,0.94635,0.94625,0.9463,39900000.0
2007-11-12 10:39:00,0.9463,0.94635,0.94605,0.94625,137100000.0
2007-11-12 10:40:00,0.94625,0.9463,0.9461,0.94625,45800000.0
2007-11-12 10:41:00,0.94625,0.94645,0.94625,0.9464,297000000.0
2007-11-12 10:42:00,0.9464,0.94645,0.94625,0.94645,196800000.0
2007-11-12 10:43:00,0.94645,0.9467,0.94645,0.94655,153500000.0
2007-11-12 10:44:00,0.94655,0.94675,0.9465,0.94655,182900000.0
2007-11-12 10:45:00,0.94655,0.9477,0.94655,0.9477,438599999.0
2007-11-12 10:46:00,0.94765,0.9481,0.94735,0.94785,1083200000.0
2007-11-12 10:47:00,0.94785,0.94815,0.94755,0.94795,796500004.0
2007-11-12 10:48:00,0.94785,0.94805,0.94775,0.94805,203250000.0
2007-11-12 10:49:00,0.94805,0.94805,0.94765,0.9477,501800009.0
2007-11-12 10:50:00,0.9477,0.94775,0.9472,0.94725,230300000.0
2007-11-12 10:51:00,0.94725,0.9475,0.94695,0.9475,245900005.0
2007-11-12 10:52:00,0.9475,0.94785,0.9474,0.9478,394399997.0
2007-11-12 10:53:00,0.94775,0.94785,0.94755,0.94765,887899989.0
2007-11-12 10:54:00,0.9476,0.9478,0.94715,0.94735,360299999.0
2007-11-12 10:55:00,0.9473,0.94735,0.94655,0.94665,236600000.0
2007-11-12 10:56:00,0.94665,0.94715,0.9466,0.94705,573100003.0
2007-11-12 10:57:00,0.94705,0.94705,0.94665,0.9467,102600000.0
2007-11-12 10:58:00,0.9467,0.94725,0.9467,0.94715,190800000.0
2007-11-12 10:59:00,0.94715,0.94715,0.94685,0.94685,123600000.0
2007-11-12 11:00:00,0.94685,0.94715,0.9468,0.9468,194300000.0
2007-11-12 11:01:00,0.94685,0.94765,0.94675,0.9472,295099999.0
2007-11-12 11:02:00,0.9472,0.94775,0.9472,0.9473,284600000.0
2007-11-12 11:03:00,0.9473,0.94755,0.9472,0.9472,354500000.0
2007-11-12 11:04:00,0.9472,0.94725,0.9471,0.9472,254000000.0
2007-11-12 11:05:00,0.9472,0.94725,0.94695,0.94715,400299999.0
2007-11-12 11:06:00,0.94715,0.94735,0.947,0.94735,916300001.0
2007-11-12 11:07:00,0.9474,0.94785,0.9473,0.94785,668400000.0
2007-11-12 11:08:00,0.94785,0.94805,0.94765,0.94765,401500000.0
2007-11-12 11:09:00,0.94765,0.94805,0.94765,0.94795,363400000.0
2007-11-12 11:10:00,0.94795,0.94825,0.9479,0.94825,406500000.0
2007-11-12 11:11:00,0.94825,0.9487,0.9479,0.94835,445900000.0
2007-11-12 11:12:00,0.9483,0.9491,0.94795,0.9484,502300000.0
2007-11-12 11:13:00,0.94835,0.94845,0.9479,0.9483,151500000.0
2007-11-12 11:14:00,0.9483,0.94835,0.94795,0.94835,293000002.0
2007-11-12 11:15:00,0.9483,0.9486,0.9482,0.94845,290200001.0
2007-11-12 11:16:00,0.94845,0.94845,0.94815,0.94845,476750002.0
2007-11-12 11:17:00,0.94845,0.9486,0.9483,0.94855,75100000.0
2007-11-12 11:18:00,0.94855,0.94855,0.9483,0.94855,27100000.0
2007-11-12 11:19:00,0.94855,0.94855,0.94835,0.94835,34800000.0
2007-11-12 11:20:00,0.94845,0.94855,0.94815,0.94815,93150000.0
2007-11-12 11:21:00,0.94815,0.94825,0.94815,0.94825,291900000.0
2007-11-12 11:22:00,0.9482,0.94835,0.9482,0.9483,146400000.0
2007-11-12 11:23:00,0.9483,0.94845,0.94815,0.94835,248799998.0
2007-11-12 11:24:00,0.94835,0.94845,0.94815,0.94825,477099990.0
2007-11-12 11:25:00,0.94825,0.94845,0.94815,0.94845,1329899972.0
2007-11-12 11:26:00,0.94845,0.94875,0.94845,0.9485,176800000.0
2007-11-12 11:27:00,0.9485,0.94885,0.9485,0.94875,50900000.0
2007-11-12 11:28:00,0.94875,0.94945,0.9487,0.9494,607199998.0
2007-11-12 11:29:00,0.9494,0.94975,0.9493,0.9497,364999998.0
2007-11-12 11:30:00,0.9497,0.95045,0.94955,0.95015,1120800023.0
2007-11-12 11:31:00,0.95015,0.95055,0.95015,0.95015,349700000.0
2007-11-12 11:32:00,0.95015,0.95065,0.94995,0.95065,288100000.0
2007-11-12 11:33:00,0.95065,0.9513,0.9506,0.9511,261300000.0
2007-11-12 11:34:00,0.9511,0.95115,0.95085,0.9511,256400000.0
2007-11-12 11:35:00,0.9511,0.9513,0.95045,0.95065,377199999.0
2007-11-12 11:36:00,0.95065,0.95075,0.95015,0.9505,456799994.0
2007-11-12 11:37:00,0.9505,0.9505,0.9501,0.95025,236300000.0
2007-11-12 11:38:00,0.9502,0.95035,0.94975,0.94995,621999995.0
2007-11-12 11:39:00,0.9499,0.95055,0.94985,0.95055,346500001.0
2007-11-12 11:40:00,0.95055,0.95065,0.95045,0.95065,61100000.0
2007-11-12 11:41:00,0.95055,0.95065,0.9504,0.9505,232500000.0
2007-11-12 11:42:00,0.9505,0.9506,0.9503,0.95045,110700000.0
2007-11-12 11:43:00,0.95045,0.9505,0.9503,0.9503,56200000.0
2007-11-12 11:44:00,0.9503,0.9503,0.95015,0.9503,291899999.0
2007-11-12 11:45:00,0.9503,0.95045,0.95025,0.95025,72300000.0
2007-11-12 11:46:00,0.95025,0.95035,0.95005,0.95005,140699999.0
2007-11-12 11:47:00,0.95005,0.9501,0.94955,0.9497,266400001.0
2007-11-12 11:48:00,0.9497,0.94985,0.94965,0.94975,33500000.0
2007-11-12 11:49:00,0.94965,0.94965,0.94855,0.94865,84400000.0
2007-11-12 11:50:00,0.94875,0.94925,0.94875,0.94915,586600013.0
2007-11-12 11:51:00,0.94915,0.94925,0.94905,0.9492,81900000.0
2007-11-12 11:52:00,0.9492,0.94985,0.9492,0.94985,89900000.0
2007-11-12 11:53:00,0.94985,0.95025,0.94985,0.95025,23800000.0
2007-11-12 11:54:00,0.95025,0.95035,0.95015,0.95015,44600000.0
2007-11-12 11:55:00,0.95015,0.95025,0.95005,0.95025,27200000.0
2007-11-12 11:56:00,0.95025,0.95045,0.95005,0.95035,250500000.0
2007-11-12 11:57:00,0.95035,0.95085,0.95025,0.95065,456600006.0
2007-11-12 11:58:00,0.9505,0.95075,0.95045,0.95065,132300000.0
2007-11-12 11:59:00,0.95065,0.95075,0.95045,0.95055,67800000.0
2007-11-12 12:00:00,0.95055,0.9506,0.95035,0.95035,143400000.0
2007-11-12 12:01:00,0.95035,0.9504,0.95015,0.9503,167600000.0
2007-11-12 12:02:00,0.9503,0.9504,0.95005,0.9502,107100000.0
2007-11-12 12:03:00,0.9502,0.9503,0.9502,0.9502,20800000.0
2007-11-12 12:04:00,0.9502,0.9502,0.95,0.9501,217700000.0
2007-11-12 12:05:00,0.9501,0.9501,0.95005,0.95005,81600000.0
2007-11-12 12:06:00,0.95005,0.9504,0.95005,0.9503,286800000.0
2007-11-12 12:07:00,0.9503,0.95035,0.9503,0.95035,72800000.0
2007-11-12 12:08:00,0.95035,0.95035,0.95015,0.95035,223599999.0
2007-11-12 12:09:00,0.95035,0.95055,0.95025,0.95055,45600000.0
2007-11-12 12:10:00,0.95045,0.95085,0.95045,0.95075,94500000.0
2007-11-12 12:11:00,0.95075,0.95075,0.95065,0.95075,69500000.0
2007-11-12 12:12:00,0.95075,0.95075,0.9503,0.9506,249400000.0
2007-11-12 12:13:00,0.9506,0.9506,0.95025,0.95025,348400001.0
2007-11-12 12:14:00,0.9503,0.9505,0.95025,0.95035,177600003.0
2007-11-12 12:15:00,0.95035,0.9506,0.95035,0.9506,339500003.0
2007-11-12 12:16:00,0.9506,0.9507,0.95055,0.95065,150200000.0
2007-11-12 12:17:00,0.95065,0.95075,0.95065,0.95065,201000000.0
2007-11-12 12:18:00,0.95065,0.95105,0.95065,0.95105,265000000.0
2007-11-12 12:19:00,0.95105,0.95125,0.95105,0.95125,188800000.0
2007-11-12 12:20:00,0.95125,0.9515,0.95105,0.9515,424650000.0
2007-11-12 12:21:00,0.9515,0.95215,0.95145,0.95215,260750000.0
2007-11-12 12:22:00,0.9522,0.95315,0.9522,0.95295,641300000.0
2007-11-12 12:23:00,0.95295,0.95315,0.95275,0.953,333200000.0
2007-11-12 12:24:00,0.95295,0.9539,0.95285,0.95385,575650001.0
2007-11-12 12:25:00,0.9539,0.9539,0.9535,0.95375,559700000.0
2007-11-12 12:26:00,0.95375,0.95375,0.95345,0.95365,1074099998.0
2007-11-12 12:27:00,0.9536,0.95365,0.9525,0.95285,848900001.0
2007-11-12 12:28:00,0.9528,0.95295,0.95255,0.95295,678809845.0
2007-11-12 12:29:00,0.95295,0.95315,0.9529,0.9529,44200000.0
2007-11-12 12:30:00,0.9529,0.9529,0.95285,0.9529,252199995.0
2007-11-12 12:31:00,0.9529,0.95325,0.9529,0.95295,147500000.0
2007-11-12 12:32:00,0.95295,0.953,0.95275,0.95295,497200000.0
2007-11-12 12:33:00,0.95295,0.95325,0.95295,0.95325,501900000.0
2007-11-12 12:34:00,0.95325,0.95395,0.95325,0.95385,887800000.0
2007-11-12 12:35:00,0.95395,0.95395,0.9537,0.95385,383400000.0
2007-11-12 12:36:00,0.95385,0.95415,0.9537,0.954,1256500003.0
2007-11-12 12:37:00,0.954,0.95455,0.95395,0.95455,860200001.0
2007-11-12 12:38:00,0.95465,0.95475,0.95445,0.9547,703300000.0
2007-11-12 12:39:00,0.9547,0.95475,0.9545,0.95455,585299997.0
2007-11-12 12:40:00,0.95455,0.95455,0.95405,0.9544,585000000.0
2007-11-12 12:41:00,0.9544,0.95475,0.95435,0.95455,512100000.0
2007-11-12 12:42:00,0.95455,0.95465,0.9544,0.9544,451700000.0
2007-11-12 12:43:00,0.95455,0.95465,0.95375,0.95395,411899999.0
2007-11-12 12:44:00,0.95395,0.95425,0.95385,0.95405,550900000.0
2007-11-12 12:45:00,0.95405,0.95425,0.9539,0.95415,302300002.0
2007-11-12 12:46:00,0.95415,0.95415,0.95395,0.9541,143500000.0
2007-11-12 12:47:00,0.9541,0.95455,0.9541,0.95435,418000000.0
2007-11-12 12:48:00,0.95435,0.95505,0.95435,0.95505,559099993.0
2007-11-12 12:49:00,0.95505,0.9552,0.95465,0.95485,790200000.0
2007-11-12 12:50:00,0.95485,0.95555,0.9547,0.9552,590000000.0
2007-11-12 12:51:00,0.95525,0.95545,0.95515,0.9552,295300000.0
2007-11-12 12:52:00,0.9552,0.95525,0.95505,0.95515,344200000.0
2007-11-12 12:53:00,0.95515,0.9558,0.95515,0.95565,216500000.0
2007-11-12 12:54:00,0.95565,0.95575,0.95495,0.9551,302800000.0
2007-11-12 12:55:00,0.9551,0.9551,0.95445,0.9545,375100000.0
2007-11-12 12:56:00,0.95445,0.95455,0.9544,0.9545,175900000.0
2007-11-12 12:57:00,0.9545,0.9545,0.954,0.954,177000000.0
2007-11-12 12:58:00,0.95405,0.95435,0.95395,0.95425,400000000.0
2007-11-12 12:59:00,0.95425,0.95475,0.95415,0.95475,369800000.0
2007-11-12 13:00:00,0.9547,0.95505,0.95445,0.95475,857800001.0
2007-11-12 13:01:00,0.9548,0.95575,0.95475,0.95535,733800001.0
2007-11-12 13:02:00,0.95535,0.9555,0.9552,0.9555,186700000.0
2007-11-12 13:03:00,0.9555,0.95555,0.9554,0.9554,170600000.0
2007-11-12 13:04:00,0.9554,0.9554,0.9551,0.95515,195400000.0
2007-11-12 13:05:00,0.95515,0.95525,0.95515,0.95525,81100000.0
2007-11-12 13:06:00,0.95525,0.95525,0.955,0.95505,103500000.0
2007-11-12 13:07:00,0.95505,0.9552,0.95495,0.95515,251000000.0
2007-11-12 13:08:00,0.95515,0.95515,0.9551,0.95515,67100000.0
2007-11-12 13:09:00,0.95515,0.95545,0.95515,0.95545,190500000.0
2007-11-12 13:10:00,0.9555,0.9557,0.9552,0.9552,513000000.0
2007-11-12 13:11:00,0.9552,0.9559,0.95515,0.9559,308500000.0
2007-11-12 13:12:00,0.9559,0.9571,0.9559,0.95665,659200000.0
2007-11-12 13:13:00,0.95665,0.9567,0.9562,0.9564,696699997.0
2007-11-12 13:14:00,0.9564,0.9566,0.9562,0.9563,641699999.0
2007-11-12 13:15:00,0.9563,0.9566,0.95625,0.9566,531700001.0
2007-11-12 13:16:00,0.9566,0.9566,0.9563,0.9564,298900000.0
2007-11-12 13:17:00,0.95635,0.9565,0.95575,0.95575,514800000.0
2007-11-12 13:18:00,0.9557,0.9558,0.9555,0.9555,245000000.0
2007-11-12 13:19:00,0.95555,0.95615,0.95555,0.95615,533200000.0
2007-11-12 13:20:00,0.95615,0.9566,0.95615,0.9566,300100000.0
2007-11-12 13:21:00,0.9565,0.9566,0.956,0.956,543300000.0
2007-11-12 13:22:00,0.956,0.956,0.9556,0.9557,401100000.0
2007-11-12 13:23:00,0.9557,0.9557,0.9554,0.9556,419400000.0
2007-11-12 13:24:00,0.95555,0.95575,0.95545,0.95575,235700000.0
2007-11-12 13:25:00,0.95575,0.9559,0.9555,0.9555,126800000.0
2007-11-12 13:26:00,0.9555,0.95595,0.95545,0.9557,189300000.0
2007-11-12 13:27:00,0.9557,0.9557,0.9547,0.9547,421400000.0
2007-11-12 13:28:00,0.95475,0.95475,0.95445,0.9546,142200000.0
2007-11-12 13:29:00,0.95455,0.9547,0.9544,0.9545,222400000.0
2007-11-12 13:30:00,0.9545,0.95465,0.95435,0.95465,134400000.0
2007-11-12 13:31:00,0.95465,0.9547,0.95445,0.9547,387800000.0
2007-11-12 13:32:00,0.95465,0.956,0.95465,0.955,871100001.0
2007-11-12 13:33:00,0.95505,0.95505,0.9549,0.95495,267300000.0
2007-11-12 13:34:00,0.95495,0.95535,0.95495,0.95525,520500001.0
2007-11-12 13:35:00,0.95525,0.95525,0.95495,0.95495,517299996.0
2007-11-12 13:36:00,0.955,0.95545,0.9547,0.95535,1016857591.0
2007-11-12 13:37:00,0.95535,0.9555,0.95525,0.9554,406900002.0
2007-11-12 13:38:00,0.9554,0.95545,0.9552,0.95535,226800000.0
2007-11-12 13:39:00,0.95535,0.95535,0.95515,0.95525,177100000.0
2007-11-12 13:40:00,0.95525,0.9553,0.9552,0.9553,178600000.0
2007-11-12 13:41:00,0.9553,0.9555,0.9549,0.9549,274300000.0
2007-11-12 13:42:00,0.95505,0.95535,0.955,0.95525,462400000.0
2007-11-12 13:43:00,0.95525,0.95525,0.9552,0.95525,286600000.0
2007-11-12 13:44:00,0.95525,0.95545,0.95525,0.9554,466300000.0
2007-11-12 13:45:00,0.9554,0.95545,0.95535,0.95535,245100001.0
2007-11-12 13:46:00,0.95535,0.95545,0.9552,0.9554,553199995.0
2007-11-12 13:47:00,0.95545,0.95565,0.95525,0.95545,351500000.0
2007-11-12 13:48:00,0.95545,0.95545,0.95535,0.95545,451300000.0
2007-11-12 13:49:00,0.95545,0.9555,0.95535,0.9555,254400000.0
2007-11-12 13:50:00,0.9555,0.95575,0.95545,0.95555,74700000.0
2007-11-12 13:51:00,0.95565,0.95565,0.9552,0.95545,589000001.0
2007-11-12 13:52:00,0.95545,0.95575,0.95535,0.95565,670499995.0
2007-11-12 13:53:00,0.95565,0.95585,0.95555,0.95585,260100004.0
2007-11-12 13:54:00,0.95585,0.95675,0.9557,0.95655,556400000.0
2007-11-12 13:55:00,0.95655,0.95695,0.95645,0.95665,632300004.0
2007-11-12 13:56:00,0.95665,0.95705,0.9566,0.957,870699998.0
2007-11-12 13:57:00,0.95705,0.95755,0.9569,0.95755,783899997.0
2007-11-12 13:58:00,0.95755,0.95785,0.9575,0.95775,519000000.0
2007-11-12 13:59:00,0.95775,0.95785,0.9575,0.95775,655500000.0
2007-11-12 14:00:00,0.95775,0.95795,0.95765,0.95765,428600000.0
2007-11-12 14:01:00,0.95765,0.95775,0.9572,0.95755,802200003.0
2007-11-12 14:02:00,0.95755,0.95765,0.9574,0.95745,517600000.0
2007-11-12 14:03:00,0.95745,0.95765,0.95695,0.95695,699300001.0
2007-11-12 14:04:00,0.95695,0.95705,0.95675,0.95675,778699999.0
2007-11-12 14:05:00,0.95675,0.95675,0.95655,0.95675,389600000.0
2007-11-12 14:06:00,0.95675,0.95685,0.95665,0.95675,305200000.0
2007-11-12 14:07:00,0.95675,0.95675,0.9565,0.9565,255100000.0
2007-11-12 14:08:00,0.9565,0.9569,0.95635,0.9566,299200002.0
2007-11-12 14:09:00,0.95665,0.95665,0.95645,0.9565,126200000.0
2007-11-12 14:10:00,0.9565,0.9565,0.95565,0.95565,163600000.0
2007-11-12 14:11:00,0.95565,0.9567,0.95565,0.9567,219500000.0
2007-11-12 14:12:00,0.9567,0.9569,0.9567,0.9567,384800005.0
2007-11-12 14:13:00,0.95675,0.95705,0.9561,0.95665,303800000.0
2007-11-12 14:14:00,0.95665,0.95785,0.95665,0.95775,804800000.0
2007-11-12 14:15:00,0.95775,0.95805,0.95735,0.9578,884500000.0
2007-11-12 14:16:00,0.95775,0.95775,0.95725,0.9575,894999999.0
2007-11-12 14:17:00,0.9575,0.9577,0.9574,0.95755,738700005.0
2007-11-12 14:18:00,0.95745,0.95795,0.95745,0.95785,584399998.0
2007-11-12 14:19:00,0.95785,0.95835,0.95785,0.9581,1201400003.0
2007-11-12 14:20:00,0.9581,0.95875,0.95795,0.95875,781400000.0
2007-11-12 14:21:00,0.95875,0.95905,0.95875,0.9589,639999999.0
2007-11-12 14:22:00,0.95895,0.95905,0.9588,0.95895,688000000.0
2007-11-12 14:23:00,0.95895,0.95895,0.95875,0.9588,494000002.0
2007-11-12 14:24:00,0.9588,0.95895,0.95865,0.95885,373050000.0
2007-11-12 14:25:00,0.95885,0.95905,0.9586,0.95875,296700000.0
2007-11-12 14:26:00,0.95875,0.95905,0.95875,0.95895,148100000.0
2007-11-12 14:27:00,0.95895,0.95925,0.95885,0.95925,345600000.0
2007-11-12 14:28:00,0.95925,0.95935,0.95885,0.95895,261800000.0
2007-11-12 14:29:00,0.95895,0.95895,0.95865,0.95875,368200000.0
2007-11-12 14:30:00,0.95865,0.95885,0.95825,0.95835,1369100001.0
2007-11-12 14:31:00,0.95835,0.95855,0.95825,0.9584,814800000.0
2007-11-12 14:32:00,0.95845,0.95855,0.9574,0.95785,1095700000.0
2007-11-12 14:33:00,0.95785,0.95825,0.95745,0.95775,1205700003.0
2007-11-12 14:34:00,0.95775,0.95815,0.95775,0.95805,971800002.0
2007-11-12 14:35:00,0.95805,0.95825,0.95805,0.9582,112600000.0
2007-11-12 14:36:00,0.9582,0.95845,0.95815,0.95845,51800000.0
2007-11-12 14:37:00,0.95845,0.95845,0.9577,0.9578,736399999.0
2007-11-12 14:38:00,0.9578,0.9581,0.95765,0.95805,316200000.0
2007-11-12 14:39:00,0.95805,0.95805,0.95775,0.95785,344400000.0
2007-11-12 14:40:00,0.9579,0.95805,0.95725,0.95755,673300000.0
2007-11-12 14:41:00,0.95755,0.95775,0.95755,0.95775,405500000.0
2007-11-12 14:42:00,0.95775,0.95775,0.95775,0.95775,340800000.0
2007-11-12 14:43:00,0.95775,0.95775,0.95745,0.95775,245700000.0
2007-11-12 14:44:00,0.95775,0.95775,0.95645,0.95665,1274000001.0
2007-11-12 14:45:00,0.95665,0.95715,0.95655,0.95695,726499999.0
2007-11-12 14:46:00,0.95695,0.95715,0.95695,0.95715,331100000.0
2007-11-12 14:47:00,0.95715,0.95755,0.95715,0.95745,501200000.0
2007-11-12 14:48:00,0.95745,0.95755,0.9574,0.95755,217900000.0
2007-11-12 14:49:00,0.95755,0.95755,0.95705,0.95705,227900000.0
2007-11-12 14:50:00,0.95705,0.95705,0.95655,0.95655,1219400010.0
2007-11-12 14:51:00,0.95655,0.95675,0.95635,0.95655,678054495.0
2007-11-12 14:52:00,0.95655,0.95675,0.95645,0.95665,1239499985.0
2007-11-12 14:53:00,0.95665,0.95665,0.95635,0.95635,1238199996.0
2007-11-12 14:54:00,0.95645,0.95645,0.95595,0.95615,453200000.0
2007-11-12 14:55:00,0.95615,0.95625,0.95615,0.95615,281400000.0
2007-11-12 14:56:00,0.95625,0.95635,0.95605,0.95605,1141399967.0
2007-11-12 14:57:00,0.95615,0.95645,0.95615,0.95625,483899997.0
2007-11-12 14:58:00,0.95625,0.95635,0.95625,0.95625,237200000.0
2007-11-12 14:59:00,0.95625,0.95625,0.95615,0.95625,121700000.0
2007-11-12 15:00:00,0.95625,0.95625,0.95575,0.95595,532100000.0
2007-11-12 15:01:00,0.95595,0.95595,0.9558,0.9558,1058900020.0
2007-11-12 15:02:00,0.9558,0.95585,0.95545,0.95575,1534799996.0
2007-11-12 15:03:00,0.95575,0.95585,0.9556,0.95585,1250700007.0
2007-11-12 15:04:00,0.95585,0.95595,0.95575,0.95585,991300000.0
2007-11-12 15:05:00,0.95585,0.9561,0.9558,0.95585,1104799998.0
2007-11-12 15:06:00,0.95585,0.95595,0.95585,0.95595,910400008.0
2007-11-12 15:07:00,0.95585,0.95605,0.95585,0.956,362000002.0
2007-11-12 15:08:00,0.956,0.95715,0.956,0.957,918900004.0
2007-11-12 15:09:00,0.95705,0.95745,0.95685,0.9572,785700000.0
2007-11-12 15:10:00,0.95725,0.95745,0.9572,0.95735,563600000.0
2007-11-12 15:11:00,0.95735,0.95735,0.9571,0.9571,842299998.0
2007-11-12 15:12:00,0.95715,0.95725,0.9571,0.95725,312400000.0
2007-11-12 15:13:00,0.95725,0.95735,0.9572,0.95725,270600000.0
2007-11-12 15:14:00,0.95725,0.95725,0.95715,0.95715,266900000.0
2007-11-12 15:15:00,0.95715,0.95765,0.9571,0.95765,642800001.0
2007-11-12 15:16:00,0.95765,0.95775,0.9576,0.95775,573500000.0
2007-11-12 15:17:00,0.95775,0.95785,0.95765,0.95775,338000000.0
2007-11-12 15:18:00,0.95775,0.95775,0.95745,0.95765,393000000.0
2007-11-12 15:19:00,0.95765,0.95765,0.95725,0.95725,271400000.0
2007-11-12 15:20:00,0.95725,0.95745,0.95705,0.95725,585800000.0
2007-11-12 15:21:00,0.95725,0.9574,0.9572,0.9573,309100000.0
2007-11-12 15:22:00,0.9574,0.95775,0.9573,0.95765,875699998.0
2007-11-12 15:23:00,0.95765,0.95765,0.95715,0.95715,532800000.0
2007-11-12 15:24:00,0.95715,0.95735,0.95705,0.9573,236700000.0
2007-11-12 15:25:00,0.9573,0.9573,0.95725,0.95725,203600000.0
2007-11-12 15:26:00,0.95705,0.95725,0.95675,0.95705,1209599991.0
2007-11-12 15:27:00,0.95705,0.95705,0.95685,0.95695,714499995.0
2007-11-12 15:28:00,0.95695,0.95705,0.95695,0.95705,447100000.0
2007-11-12 15:29:00,0.95705,0.9573,0.95705,0.9571,888200000.0
2007-11-12 15:30:00,0.95705,0.95765,0.95695,0.9574,1186100002.0
2007-11-12 15:31:00,0.95745,0.95755,0.95725,0.95735,390900000.0
2007-11-12 15:32:00,0.95735,0.95745,0.95715,0.95735,497600000.0
2007-11-12 15:33:00,0.95735,0.95735,0.9566,0.9566,812800000.0
2007-11-12 15:34:00,0.95665,0.95705,0.9566,0.957,1659100000.0
2007-11-12 15:35:00,0.95705,0.95715,0.957,0.95705,498200000.0
2007-11-12 15:36:00,0.95705,0.95725,0.95705,0.95715,405900000.0
2007-11-12 15:37:00,0.95715,0.95755,0.95715,0.95755,773200005.0
2007-11-12 15:38:00,0.95755,0.95765,0.95735,0.95745,388500000.0
2007-11-12 15:39:00,0.95745,0.95755,0.95725,0.95745,1095499998.0
2007-11-12 15:40:00,0.95745,0.95745,0.95725,0.9573,387400002.0
2007-11-12 15:41:00,0.95735,0.95745,0.9573,0.9574,518200000.0
2007-11-12 15:42:00,0.95745,0.95755,0.95735,0.95755,409600000.0
2007-11-12 15:43:00,0.95755,0.95765,0.95745,0.95745,864499999.0
2007-11-12 15:44:00,0.95745,0.95755,0.95745,0.95755,771399987.0
2007-11-12 15:45:00,0.95755,0.95765,0.95745,0.9575,633600002.0
2007-11-12 15:46:00,0.95745,0.95755,0.95745,0.9575,384000000.0
2007-11-12 15:47:00,0.9575,0.95775,0.9575,0.95755,628800003.0
2007-11-12 15:48:00,0.95755,0.95775,0.95755,0.95765,598300001.0
2007-11-12 15:49:00,0.95765,0.95765,0.95735,0.95755,709200001.0
2007-11-12 15:50:00,0.95755,0.95755,0.95745,0.95755,434999997.0
2007-11-12 15:51:00,0.95755,0.9576,0.9575,0.9575,210000000.0
2007-11-12 15:52:00,0.95755,0.95755,0.95745,0.95755,215700001.0
2007-11-12 15:53:00,0.95755,0.95765,0.9575,0.95765,426300000.0
2007-11-12 15:54:00,0.95765,0.95765,0.95765,0.95765,345800000.0
2007-11-12 15:55:00,0.95765,0.9583,0.95765,0.9583,707000000.0
2007-11-12 15:56:00,0.9583,0.95865,0.9583,0.9585,365099999.0
2007-11-12 15:57:00,0.95855,0.95855,0.95835,0.95835,326900001.0
2007-11-12 15:58:00,0.95845,0.9586,0.9582,0.95855,991900003.0
2007-11-12 15:59:00,0.95855,0.9586,0.95845,0.9586,395600000.0
2007-11-12 16:00:00,0.95865,0.9587,0.95825,0.95845,932200002.0
2007-11-12 16:01:00,0.9585,0.9586,0.95835,0.95835,428400000.0
2007-11-12 16:02:00,0.95835,0.95835,0.95815,0.95835,1298499998.0
2007-11-12 16:03:00,0.95835,0.9584,0.9583,0.9583,477800000.0
2007-11-12 16:04:00,0.95835,0.95845,0.95795,0.95825,960099999.0
2007-11-12 16:05:00,0.9583,0.95855,0.95815,0.95835,1023400006.0
2007-11-12 16:06:00,0.95835,0.95835,0.95795,0.95795,1212300000.0
2007-11-12 16:07:00,0.95795,0.95805,0.95775,0.958,1013650001.0
2007-11-12 16:08:00,0.95805,0.95835,0.95775,0.9583,920300007.0
2007-11-12 16:09:00,0.95835,0.95845,0.95795,0.958,313950005.0
2007-11-12 16:10:00,0.958,0.95805,0.9579,0.9579,668299999.0
2007-11-12 16:11:00,0.9579,0.95875,0.9579,0.95835,1139999999.0
2007-11-12 16:12:00,0.95835,0.95865,0.9582,0.95855,1092800004.0
2007-11-12 16:13:00,0.95855,0.9586,0.9585,0.95855,537400000.0
2007-11-12 16:14:00,0.95865,0.95875,0.95845,0.9585,510000003.0
2007-11-12 16:15:00,0.9584,0.95855,0.9583,0.95855,627399995.0
2007-11-12 16:16:00,0.95855,0.95865,0.95835,0.9585,454300000.0
2007-11-12 16:17:00,0.95845,0.95935,0.9584,0.9593,976800002.0
2007-11-12 16:18:00,0.95925,0.95965,0.95915,0.95925,1444600001.0
2007-11-12 16:19:00,0.95925,0.95965,0.95925,0.95935,1282699998.0
2007-11-12 16:20:00,0.95935,0.95945,0.9593,0.95935,563999999.0
2007-11-12 16:21:00,0.95935,0.95975,0.9593,0.95975,422000004.0
2007-11-12 16:22:00,0.95975,0.96005,0.95945,0.95985,888050006.0
2007-11-12 16:23:00,0.95985,0.96015,0.95985,0.95995,834300000.0
2007-11-12 16:24:00,0.95995,0.95995,0.9598,0.95985,783699999.0
2007-11-12 16:25:00,0.95985,0.96005,0.95945,0.95995,1154999994.0
2007-11-12 16:26:00,0.95995,0.95995,0.95965,0.95965,775299998.0
2007-11-12 16:27:00,0.95965,0.95965,0.95925,0.95945,1389400002.0
2007-11-12 16:28:00,0.95935,0.95935,0.95845,0.95845,1149400000.0
2007-11-12 16:29:00,0.95845,0.9587,0.95835,0.9584,1033799999.0
2007-11-12 16:30:00,0.95835,0.95865,0.95825,0.95845,1103000000.0
2007-11-12 16:31:00,0.95845,0.95855,0.95835,0.95845,994899997.0
2007-11-12 16:32:00,0.95845,0.95845,0.9577,0.95785,550300000.0
2007-11-12 16:33:00,0.95785,0.95805,0.95745,0.95745,1979499986.0
2007-11-12 16:34:00,0.95745,0.9582,0.95745,0.9582,1599300001.0
2007-11-12 16:35:00,0.9582,0.95855,0.95815,0.95825,700300000.0
2007-11-12 16:36:00,0.95825,0.95875,0.95805,0.9587,1273000000.0
2007-11-12 16:37:00,0.9587,0.95885,0.95825,0.95825,1053100000.0
2007-11-12 16:38:00,0.95825,0.95835,0.95795,0.958,1116100000.0
2007-11-12 16:39:00,0.95805,0.9581,0.95755,0.95775,1518700000.0
2007-11-12 16:40:00,0.9577,0.9578,0.95715,0.95735,1694900008.0
2007-11-12 16:41:00,0.95735,0.95795,0.95735,0.95795,1354400000.0
2007-11-12 16:42:00,0.95795,0.95815,0.9578,0.95815,944899997.0
2007-11-12 16:43:00,0.95825,0.9586,0.95815,0.95835,1145827788.0
2007-11-12 16:44:00,0.95835,0.95835,0.958,0.95825,644000003.0
2007-11-12 16:45:00,0.95825,0.95905,0.95815,0.95885,1224100003.0
2007-11-12 16:46:00,0.95885,0.95895,0.95865,0.95895,1661200001.0
2007-11-12 16:47:00,0.95895,0.95915,0.9589,0.95905,1039399997.0
2007-11-12 16:48:00,0.95905,0.9591,0.9588,0.95895,904399993.0
2007-11-12 16:49:00,0.95895,0.95905,0.95875,0.95905,1599699994.0
2007-11-12 16:50:00,0.95905,0.9594,0.95895,0.9593,944400004.0
2007-11-12 16:51:00,0.9593,0.95995,0.9593,0.95985,1513599994.0
2007-11-12 16:52:00,0.95985,0.96035,0.95975,0.95985,1401400005.0
2007-11-12 16:53:00,0.95985,0.95995,0.95975,0.95985,886500000.0
2007-11-12 16:54:00,0.95985,0.95985,0.95935,0.95945,730700000.0
2007-11-12 16:55:00,0.95945,0.95945,0.95845,0.95845,1214034003.0
2007-11-12 16:56:00,0.95845,0.95855,0.95825,0.9583,954100002.0
2007-11-12 16:57:00,0.9583,0.9584,0.95775,0.95785,862399997.0
2007-11-12 16:58:00,0.95795,0.9581,0.95765,0.95775,1944299989.0
2007-11-12 16:59:00,0.95775,0.95815,0.95775,0.95815,884500002.0
2007-11-12 17:00:00,0.95815,0.95815,0.95785,0.95795,648899999.0
2007-11-12 17:01:00,0.95795,0.9583,0.95795,0.95815,709800000.0
2007-11-12 17:02:00,0.95815,0.9589,0.95815,0.9589,1050200000.0
2007-11-12 17:03:00,0.95885,0.95915,0.95865,0.95915,1229800010.0
2007-11-12 17:04:00,0.95915,0.95975,0.95885,0.9591,1296899999.0
2007-11-12 17:05:00,0.95915,0.9595,0.959,0.9592,907400001.0
2007-11-12 17:06:00,0.9592,0.95935,0.95915,0.9592,717300018.0
2007-11-12 17:07:00,0.9592,0.95965,0.95915,0.95935,914599999.0
2007-11-12 17:08:00,0.95935,0.95965,0.95925,0.95945,1227000003.0
2007-11-12 17:09:00,0.95945,0.9595,0.95935,0.9595,1214499999.0
2007-11-12 17:10:00,0.95945,0.95975,0.9594,0.95975,583800000.0
2007-11-12 17:11:00,0.95975,0.9599,0.95965,0.95975,1087100000.0
2007-11-12 17:12:00,0.95975,0.95975,0.9592,0.95935,1274300006.0
2007-11-12 17:13:00,0.95935,0.9595,0.9592,0.95925,1260899994.0
2007-11-12 17:14:00,0.95935,0.95935,0.95905,0.95915,852500003.0
2007-11-12 17:15:00,0.95915,0.9593,0.95915,0.95915,584200000.0
2007-11-12 17:16:00,0.95915,0.95925,0.95915,0.95925,125000000.0
2007-11-12 17:17:00,0.95925,0.95925,0.95915,0.95915,394300000.0
2007-11-12 17:18:00,0.95915,0.95965,0.95905,0.9596,655900010.0
2007-11-12 17:19:00,0.95965,0.95965,0.95925,0.95935,739700001.0
2007-11-12 17:20:00,0.9593,0.95935,0.9593,0.95935,235100000.0
2007-11-12 17:21:00,0.95935,0.95945,0.95915,0.95945,1117649994.0
2007-11-12 17:22:00,0.95945,0.95985,0.9594,0.95975,1187500005.0
2007-11-12 17:23:00,0.95975,0.95975,0.95965,0.95965,709100000.0
2007-11-12 17:24:00,0.95965,0.96025,0.95965,0.9602,738199993.0
2007-11-12 17:25:00,0.96025,0.96025,0.96005,0.9601,1647999999.0
2007-11-12 17:26:00,0.96015,0.96115,0.9601,0.96115,1424700005.0
2007-11-12 17:27:00,0.96115,0.96125,0.96105,0.96115,1516299996.0
2007-11-12 17:28:00,0.96115,0.96235,0.9611,0.9618,1398499997.0
2007-11-12 17:29:00,0.96185,0.96235,0.96175,0.9622,1916399987.0
2007-11-12 17:30:00,0.9622,0.96295,0.96215,0.96275,1419600002.0
2007-11-12 17:31:00,0.96275,0.96365,0.96265,0.96355,1213000000.0
2007-11-12 17:32:00,0.96355,0.96435,0.96355,0.96395,1518999986.0
2007-11-12 17:33:00,0.96395,0.96415,0.96385,0.96405,1046700001.0
2007-11-12 17:34:00,0.96405,0.96445,0.9638,0.96435,1630499998.0
2007-11-12 17:35:00,0.96435,0.96445,0.96405,0.96425,751800000.0
2007-11-12 17:36:00,0.96425,0.96425,0.96355,0.9637,546600001.0
2007-11-12 17:37:00,0.9637,0.96375,0.96335,0.96365,723000002.0
2007-11-12 17:38:00,0.96355,0.964,0.96345,0.96375,1226688760.0
2007-11-12 17:39:00,0.96375,0.964,0.96355,0.96395,972499999.0
2007-11-12 17:40:00,0.96395,0.96485,0.96395,0.96435,994899999.0
2007-11-12 17:41:00,0.96435,0.96445,0.9641,0.9643,892000001.0
2007-11-12 17:42:00,0.9643,0.965,0.96425,0.965,900400003.0
2007-11-12 17:43:00,0.96505,0.96505,0.9646,0.9646,1270699995.0
2007-11-12 17:44:00,0.9646,0.96465,0.9644,0.9645,999600001.0
2007-11-12 17:45:00,0.9645,0.96465,0.96445,0.96455,307200000.0
2007-11-12 17:46:00,0.96455,0.96465,0.96425,0.96455,1053799994.0
2007-11-12 17:47:00,0.96455,0.96475,0.96445,0.96465,875499994.0
2007-11-12 17:48:00,0.9646,0.9649,0.9646,0.9648,851399994.0
2007-11-12 17:49:00,0.9648,0.96595,0.9646,0.96565,718500000.0
2007-11-12 17:50:00,0.96565,0.96565,0.9652,0.96535,1045999999.0
2007-11-12 17:51:00,0.96545,0.96575,0.96535,0.96565,781500000.0
2007-11-12 17:52:00,0.96565,0.96635,0.96555,0.96625,924100004.0
2007-11-12 17:53:00,0.96635,0.96655,0.9658,0.9659,1431800002.0
2007-11-12 17:54:00,0.9659,0.96615,0.96565,0.96585,1345900003.0
2007-11-12 17:55:00,0.96585,0.96585,0.9655,0.96565,826800002.0
2007-11-12 17:56:00,0.9656,0.96565,0.96535,0.96545,416200000.0
2007-11-12 17:57:00,0.96545,0.96575,0.96525,0.96565,945759995.0
2007-11-12 17:58:00,0.96565,0.96635,0.96565,0.96605,1122800002.0
2007-11-12 17:59:00,0.96605,0.96615,0.96505,0.96515,1370399999.0
2007-11-12 18:00:00,0.96515,0.96565,0.96505,0.9653,1142985704.0
2007-11-12 18:01:00,0.9653,0.96535,0.96455,0.96455,1003299995.0
2007-11-12 18:02:00,0.96455,0.96475,0.96425,0.96465,1331400000.0
2007-11-12 18:03:00,0.96475,0.96505,0.96465,0.96495,882192763.0
2007-11-12 18:04:00,0.96495,0.96505,0.96485,0.96485,776299996.0
2007-11-12 18:05:00,0.9648,0.96495,0.96445,0.96495,1968800008.0
2007-11-12 18:06:00,0.96495,0.96515,0.96445,0.96465,1221499998.0
2007-11-12 18:07:00,0.96465,0.96465,0.96415,0.96415,1779699999.0
2007-11-12 18:08:00,0.96415,0.96455,0.96405,0.96435,1201000000.0
2007-11-12 18:09:00,0.96435,0.96435,0.96395,0.96395,885199991.0
2007-11-12 18:10:00,0.96395,0.96405,0.96355,0.96365,1798600000.0
2007-11-12 18:11:00,0.96365,0.9643,0.96355,0.96425,1610999995.0
2007-11-12 18:12:00,0.96425,0.96465,0.96425,0.96445,1564399995.0
2007-11-12 18:13:00,0.96445,0.96505,0.9644,0.9647,1858500001.0
2007-11-12 18:14:00,0.9647,0.96525,0.96465,0.96525,887600000.0
2007-11-12 18:15:00,0.9652,0.96535,0.965,0.96525,1712499992.0
2007-11-12 18:16:00,0.96525,0.96575,0.96525,0.96575,484400000.0
2007-11-12 18:17:00,0.96575,0.9658,0.96535,0.9656,1276899996.0
2007-11-12 18:18:00,0.9656,0.9656,0.96515,0.96515,827699999.0
2007-11-12 18:19:00,0.96515,0.96525,0.96485,0.96485,637600000.0
2007-11-12 18:20:00,0.96485,0.96515,0.96475,0.96515,861200000.0
2007-11-12 18:21:00,0.96505,0.9653,0.96505,0.9653,539099997.0
2007-11-12 18:22:00,0.9653,0.96545,0.96525,0.96535,574399999.0
2007-11-12 18:23:00,0.96535,0.96545,0.96525,0.96535,1539899991.0
2007-11-12 18:24:00,0.9653,0.96545,0.9653,0.96545,806499998.0
2007-11-12 18:25:00,0.9654,0.96545,0.96495,0.96525,706100001.0
2007-11-12 18:26:00,0.9652,0.96565,0.9652,0.96525,1082999997.0
2007-11-12 18:27:00,0.96525,0.9653,0.96495,0.96525,910000003.0
2007-11-12 18:28:00,0.96525,0.96555,0.9651,0.96555,1503400001.0
2007-11-12 18:29:00,0.96555,0.96555,0.96505,0.96525,1539500005.0
2007-11-12 18:30:00,0.96515,0.9657,0.96505,0.9657,1222300001.0
2007-11-12 18:31:00,0.9657,0.9657,0.96465,0.96465,853700002.0
2007-11-12 18:32:00,0.96465,0.96495,0.96445,0.96445,891300009.0
2007-11-12 18:33:00,0.96445,0.96465,0.96445,0.96445,788599997.0
2007-11-12 18:34:00,0.96445,0.96465,0.9644,0.96445,970000001.0
2007-11-12 18:35:00,0.96445,0.9645,0.96405,0.96405,1041000002.0
2007-11-12 18:36:00,0.96405,0.96415,0.9638,0.9639,751700000.0
2007-11-12 18:37:00,0.96385,0.96405,0.96355,0.96355,885100003.0
2007-11-12 18:38:00,0.96355,0.96365,0.96335,0.96345,947749998.0
2007-11-12 18:39:00,0.96345,0.96365,0.96345,0.96345,829099992.0
2007-11-12 18:40:00,0.96345,0.96345,0.963,0.96335,1226899986.0
2007-11-12 18:41:00,0.96335,0.96375,0.96335,0.96365,1063900000.0
2007-11-12 18:42:00,0.96365,0.96365,0.96315,0.96315,618100000.0
2007-11-12 18:43:00,0.96315,0.96325,0.96305,0.96315,1139199996.0
2007-11-12 18:44:00,0.96315,0.96315,0.9626,0.9626,1198900005.0
2007-11-12 18:45:00,0.9626,0.96305,0.9625,0.96295,1019900003.0
2007-11-12 18:46:00,0.96305,0.96315,0.96295,0.96315,1017300005.0
2007-11-12 18:47:00,0.96315,0.96315,0.96305,0.9631,328900000.0
2007-11-12 18:48:00,0.9631,0.9635,0.963,0.9635,316800000.0
2007-11-12 18:49:00,0.96345,0.96355,0.963,0.96345,806899997.0
2007-11-12 18:50:00,0.96345,0.96415,0.96335,0.96375,754800000.0
2007-11-12 18:51:00,0.96375,0.96375,0.96345,0.9637,725699996.0
2007-11-12 18:52:00,0.9637,0.96395,0.96355,0.96365,1440300009.0
2007-11-12 18:53:00,0.96365,0.96385,0.96345,0.96375,1379800010.0
2007-11-12 18:54:00,0.96375,0.96435,0.9636,0.96435,862399994.0
2007-11-12 18:55:00,0.96435,0.96445,0.96425,0.96435,304500000.0
2007-11-12 18:56:00,0.96435,0.96455,0.96415,0.96445,1097300003.0
2007-11-12 18:57:00,0.96445,0.96445,0.9643,0.96445,461400000.0
2007-11-12 18:58:00,0.96445,0.96455,0.96435,0.96435,565000000.0
2007-11-12 18:59:00,0.96435,0.96495,0.96435,0.96495,498100000.0
2007-11-12 19:00:00,0.96495,0.96495,0.96465,0.9647,594699999.0
2007-11-12 19:01:00,0.9647,0.9647,0.96425,0.96435,1295999999.0
2007-11-12 19:02:00,0.96435,0.96435,0.96425,0.96435,416200000.0
2007-11-12 19:03:00,0.96435,0.96435,0.96385,0.96395,738700001.0
2007-11-12 19:04:00,0.9632,0.9632,0.9631,0.9632,347400000.0
2007-11-12 19:05:00,0.96425,0.96425,0.96415,0.96415,347400000.0
2007-11-12 19:06:00,0.96415,0.96415,0.96405,0.9641,131400000.0
2007-11-12 19:07:00,0.9641,0.96415,0.96395,0.96395,145700000.0
2007-11-12 19:08:00,0.96395,0.96395,0.96365,0.96365,213300000.0
2007-11-12 19:09:00,0.96365,0.96365,0.96305,0.96315,474200000.0
2007-11-12 19:10:00,0.96315,0.96315,0.96265,0.96285,1139500000.0
2007-11-12 19:11:00,0.96285,0.96295,0.96275,0.96285,382400000.0
2007-11-12 19:12:00,0.96295,0.96295,0.96265,0.9627,824800002.0
2007-11-12 19:13:00,0.96275,0.96285,0.96265,0.96285,748000001.0
2007-11-12 19:14:00,0.96285,0.96305,0.96275,0.96305,487400000.0
2007-11-12 19:15:00,0.963,0.963,0.9625,0.96255,1024999998.0
2007-11-12 19:16:00,0.96255,0.96265,0.9621,0.9621,1448899979.0
2007-11-12 19:17:00,0.96215,0.96225,0.96205,0.96215,302900000.0
2007-11-12 19:18:00,0.96215,0.96215,0.96135,0.96165,532700000.0
2007-11-12 19:19:00,0.96155,0.96165,0.96105,0.96135,1436399985.0
2007-11-12 19:20:00,0.96135,0.96135,0.96105,0.96115,1007599998.0
2007-11-12 19:21:00,0.96125,0.96145,0.96105,0.96125,712199998.0
2007-11-12 19:22:00,0.96145,0.96145,0.9611,0.96135,275100000.0
2007-11-12 19:23:00,0.96135,0.96135,0.961,0.9613,472499999.0
2007-11-12 19:24:00,0.9613,0.9619,0.9613,0.9619,100900000.0
2007-11-12 19:25:00,0.96185,0.962,0.96145,0.96155,284800000.0
2007-11-12 19:26:00,0.96155,0.962,0.96155,0.96195,492000000.0
2007-11-12 19:27:00,0.96195,0.96235,0.96185,0.96205,263900000.0
2007-11-12 19:28:00,0.96205,0.9621,0.96115,0.9615,576400001.0
2007-11-12 19:29:00,0.9615,0.96155,0.96115,0.96135,1510399994.0
2007-11-12 19:30:00,0.96135,0.9621,0.96135,0.96195,583300000.0
2007-11-12 19:31:00,0.96195,0.96195,0.96175,0.96185,1730700003.0
2007-11-12 19:32:00,0.96175,0.96185,0.96155,0.96165,1330899979.0
2007-11-12 19:33:00,0.96155,0.96165,0.96155,0.96155,239700004.0
2007-11-12 19:34:00,0.96165,0.96165,0.96095,0.96095,1046600006.0
2007-11-12 19:35:00,0.96095,0.96095,0.96065,0.96085,577399999.0
2007-11-12 19:36:00,0.96085,0.96085,0.96065,0.96075,100900000.0
2007-11-12 19:37:00,0.96075,0.96075,0.96065,0.96075,374100000.0
2007-11-12 19:38:00,0.96075,0.96075,0.96075,0.96075,29000000.0
2007-11-12 19:39:00,0.96075,0.96085,0.9607,0.96075,292450000.0
2007-11-12 19:40:00,0.96075,0.961,0.96065,0.961,602099999.0
2007-11-12 19:41:00,0.961,0.961,0.96075,0.96075,179300000.0
2007-11-12 19:42:00,0.96075,0.96105,0.96055,0.96095,771250006.0
2007-11-12 19:43:00,0.96095,0.96135,0.9609,0.96135,466900000.0
2007-11-12 19:44:00,0.96135,0.96155,0.961,0.9612,1267299991.0
2007-11-12 19:45:00,0.9612,0.96135,0.96105,0.96125,189100000.0
2007-11-12 19:46:00,0.96125,0.96125,0.96105,0.96115,284600000.0
2007-11-12 19:47:00,0.96115,0.9617,0.9611,0.96155,823099999.0
2007-11-12 19:48:00,0.96155,0.96215,0.96155,0.9621,667599997.0
2007-11-12 19:49:00,0.96215,0.96225,0.96205,0.96215,248400000.0
2007-11-12 19:50:00,0.96225,0.96225,0.9621,0.96215,66500000.0
2007-11-12 19:51:00,0.9621,0.9627,0.9621,0.9627,492100000.0
2007-11-12 19:52:00,0.9627,0.96285,0.96265,0.96285,234000000.0
2007-11-12 19:53:00,0.96285,0.96315,0.96275,0.96315,991700001.0
2007-11-12 19:54:00,0.96325,0.9633,0.96295,0.96295,364800000.0
2007-11-12 19:55:00,0.96295,0.9635,0.96295,0.9635,286000000.0
2007-11-12 19:56:00,0.9635,0.96355,0.96315,0.96315,646899999.0
2007-11-12 19:57:00,0.96315,0.96345,0.96315,0.96315,1058799990.0
2007-11-12 19:58:00,0.96315,0.96325,0.96285,0.963,1567599995.0
2007-11-12 19:59:00,0.96305,0.96365,0.963,0.96355,1146700000.0
2007-11-12 20:00:00,0.96355,0.96365,0.96305,0.96315,866600000.0
2007-11-12 20:01:00,0.96315,0.96325,0.96305,0.96325,312600000.0
2007-11-12 20:02:00,0.96325,0.96325,0.963,0.963,752900006.0
2007-11-12 20:03:00,0.96305,0.96315,0.96305,0.96305,621800000.0
2007-11-12 20:04:00,0.96305,0.96325,0.96305,0.96325,536200000.0
2007-11-12 20:05:00,0.96325,0.96325,0.96315,0.9632,564200000.0
2007-11-12 20:06:00,0.9632,0.9632,0.96265,0.96295,842199997.0
2007-11-12 20:07:00,0.96295,0.963,0.96265,0.96295,1086300003.0
2007-11-12 20:08:00,0.96295,0.96345,0.96295,0.96345,515500003.0
2007-11-12 20:09:00,0.96345,0.9638,0.96345,0.9638,407800001.0
2007-11-12 20:10:00,0.9638,0.96415,0.9638,0.96415,353600000.0
2007-11-12 20:11:00,0.96415,0.96425,0.964,0.96415,267900000.0
2007-11-12 20:12:00,0.96425,0.96425,0.96385,0.96395,226400000.0
2007-11-12 20:13:00,0.96395,0.96405,0.96355,0.96365,206400000.0
2007-11-12 20:14:00,0.96365,0.96385,0.9636,0.9638,70500000.0
2007-11-12 20:15:00,0.9638,0.9639,0.96365,0.96365,233700000.0
2007-11-12 20:16:00,0.96365,0.96375,0.96355,0.9636,356000000.0
2007-11-12 20:17:00,0.9636,0.9637,0.96345,0.96365,58800000.0
2007-11-12 20:18:00,0.96365,0.96375,0.96365,0.9637,62100000.0
2007-11-12 20:19:00,0.9637,0.96415,0.9637,0.96415,238400000.0
2007-11-12 20:20:00,0.96405,0.96425,0.96395,0.96395,477100000.0
2007-11-12 20:21:00,0.96395,0.96415,0.96395,0.96405,593100001.0
2007-11-12 20:22:00,0.96405,0.96425,0.96395,0.96415,321800000.0
2007-11-12 20:23:00,0.9641,0.96425,0.96405,0.96415,282400000.0
2007-11-12 20:24:00,0.9641,0.96415,0.96405,0.9641,120600000.0
2007-11-12 20:25:00,0.9641,0.9641,0.96345,0.9636,542500000.0
2007-11-12 20:26:00,0.9636,0.96375,0.9628,0.96305,726849997.0
2007-11-12 20:27:00,0.96305,0.96335,0.96295,0.96335,810999999.0
2007-11-12 20:28:00,0.96335,0.96345,0.96325,0.96345,264200000.0
2007-11-12 20:29:00,0.96345,0.96345,0.96335,0.96345,122200000.0
2007-11-12 20:30:00,0.96345,0.96345,0.96345,0.96345,185000000.0
2007-11-12 20:31:00,0.96345,0.96355,0.96345,0.96355,111400000.0
2007-11-12 20:32:00,0.96355,0.96355,0.96335,0.96345,149150000.0
2007-11-12 20:33:00,0.96345,0.96345,0.96335,0.96345,112300000.0
2007-11-12 20:34:00,0.96345,0.96345,0.96345,0.96345,26600000.0
2007-11-12 20:35:00,0.96345,0.96355,0.96315,0.96325,234200000.0
2007-11-12 20:36:00,0.96325,0.96325,0.96325,0.96325,152900000.0
2007-11-12 20:37:00,0.96325,0.96345,0.9632,0.96335,299300000.0
2007-11-12 20:38:00,0.9633,0.96365,0.9633,0.96345,558900005.0
2007-11-12 20:39:00,0.96345,0.96345,0.96325,0.96325,382400000.0
2007-11-12 20:40:00,0.96325,0.96325,0.96305,0.9631,183100000.0
2007-11-12 20:41:00,0.9631,0.96355,0.96305,0.96345,208150000.0
2007-11-12 20:42:00,0.96345,0.96345,0.9629,0.963,343200000.0
2007-11-12 20:43:00,0.963,0.96315,0.9629,0.96305,453700000.0
2007-11-12 20:44:00,0.96305,0.96315,0.96285,0.96295,433700000.0
2007-11-12 20:45:00,0.96295,0.96305,0.96275,0.96305,270650000.0
2007-11-12 20:46:00,0.96305,0.96305,0.96285,0.96295,99700000.0
2007-11-12 20:47:00,0.96295,0.96295,0.96275,0.96275,118150000.0
2007-11-12 20:48:00,0.96275,0.96285,0.96275,0.96275,170100000.0
2007-11-12 20:49:00,0.96275,0.96275,0.96245,0.96245,148900000.0
2007-11-12 20:50:00,0.96245,0.96255,0.96245,0.96255,251600000.0
2007-11-12 20:51:00,0.96255,0.96255,0.96245,0.96255,373000000.0
2007-11-12 20:52:00,0.96255,0.96275,0.96245,0.96265,310200000.0
2007-11-12 20:53:00,0.96265,0.96275,0.96255,0.96265,268200000.0
2007-11-12 20:54:00,0.96265,0.9629,0.9626,0.9629,211200000.0
2007-11-12 20:55:00,0.9629,0.96335,0.96285,0.9633,206000000.0
2007-11-12 20:56:00,0.9633,0.9636,0.9633,0.96355,364700000.0
2007-11-12 20:57:00,0.96355,0.9637,0.9635,0.96355,534500000.0
2007-11-12 20:58:00,0.96355,0.96355,0.96335,0.96335,303100000.0
2007-11-12 20:59:00,0.96335,0.96335,0.96295,0.9633,541500000.0
2007-11-12 21:00:00,0.9633,0.96355,0.9633,0.9635,270800000.0
2007-11-12 21:01:00,0.9635,0.96365,0.96335,0.96355,1426600001.0
2007-11-12 21:02:00,0.96355,0.96375,0.9635,0.96375,248200000.0
2007-11-12 21:03:00,0.96375,0.96385,0.96355,0.96375,296600000.0
2007-11-12 21:04:00,0.96375,0.96375,0.96375,0.96375,5000000.0
2007-11-12 21:05:00,0.96375,0.96425,0.96365,0.9641,720300002.0
2007-11-12 21:06:00,0.96405,0.96415,0.96395,0.96405,314200000.0
2007-11-12 21:07:00,0.96405,0.96405,0.9636,0.96375,403200000.0
2007-11-12 21:08:00,0.96375,0.96415,0.96365,0.96385,422199999.0
2007-11-12 21:09:00,0.96375,0.96395,0.96375,0.96395,131400000.0
2007-11-12 21:10:00,0.96395,0.9641,0.96385,0.96385,623000002.0
2007-11-12 21:11:00,0.96385,0.96395,0.96365,0.96365,465600000.0
2007-11-12 21:12:00,0.9637,0.96385,0.9637,0.96375,615099985.0
2007-11-12 21:13:00,0.96375,0.96435,0.96375,0.96425,700199997.0
2007-11-12 21:14:00,0.96425,0.96425,0.964,0.96415,708800000.0
2007-11-12 21:15:00,0.96415,0.9644,0.96405,0.9644,618499998.0
2007-11-12 21:16:00,0.9644,0.96455,0.9644,0.96455,358800000.0
2007-11-12 21:17:00,0.9645,0.96465,0.9645,0.9646,1415678043.0
2007-11-12 21:18:00,0.9646,0.96475,0.96455,0.96465,933099997.0
2007-11-12 21:19:00,0.96465,0.96475,0.96445,0.96445,616199999.0
2007-11-12 21:20:00,0.96445,0.96445,0.96425,0.96445,1076499993.0
2007-11-12 21:21:00,0.96445,0.96445,0.96425,0.96435,482199999.0
2007-11-12 21:22:00,0.9643,0.96435,0.9642,0.96425,371900001.0
2007-11-12 21:23:00,0.9643,0.96455,0.96425,0.96455,414100001.0
2007-11-12 21:24:00,0.96455,0.9646,0.9644,0.9646,377700001.0
2007-11-12 21:25:00,0.9646,0.9646,0.9644,0.9645,298700000.0
2007-11-12 21:26:00,0.9645,0.9645,0.9643,0.9645,297300001.0
2007-11-12 21:27:00,0.96445,0.9645,0.9644,0.9645,115600000.0
2007-11-12 21:28:00,0.9645,0.9645,0.96435,0.96445,262400000.0
2007-11-12 21:29:00,0.9645,0.96455,0.9644,0.9644,198700000.0
2007-11-12 21:30:00,0.9644,0.96455,0.9644,0.9645,266099999.0
2007-11-12 21:31:00,0.9645,0.9645,0.96435,0.96445,266300000.0
2007-11-12 21:32:00,0.96445,0.9645,0.96425,0.9645,218800002.0
2007-11-12 21:33:00,0.9645,0.9645,0.9644,0.9645,161500000.0
2007-11-12 21:34:00,0.9645,0.9645,0.96445,0.9645,102500000.0
2007-11-12 21:35:00,0.9645,0.96455,0.96425,0.96455,529700002.0
2007-11-12 21:36:00,0.96455,0.96455,0.96445,0.9645,139900000.0
2007-11-12 21:37:00,0.96445,0.9645,0.96435,0.96445,228900000.0
2007-11-12 21:38:00,0.96445,0.9645,0.96445,0.96445,136000000.0
2007-11-12 21:39:00,0.96445,0.9646,0.9644,0.9645,394500004.0
2007-11-12 21:40:00,0.9645,0.9645,0.96425,0.96435,349100001.0
2007-11-12 21:41:00,0.96435,0.9645,0.96425,0.96435,622500008.0
2007-11-12 21:42:00,0.96435,0.96435,0.96425,0.9643,496600001.0
2007-11-12 21:43:00,0.9643,0.9645,0.96425,0.96435,409700000.0
2007-11-12 21:44:00,0.96425,0.96465,0.96425,0.96465,390400004.0
2007-11-12 21:45:00,0.96465,0.96485,0.96465,0.96485,110900000.0
2007-11-12 21:46:00,0.9648,0.96495,0.96455,0.96465,832400000.0
2007-11-12 21:47:00,0.96465,0.96465,0.96455,0.96455,412300000.0
2007-11-12 21:48:00,0.96465,0.96465,0.96455,0.96465,352100000.0
2007-11-12 21:49:00,0.96465,0.96465,0.96455,0.96465,401700000.0
2007-11-12 21:50:00,0.96465,0.9647,0.9645,0.9647,481799999.0
2007-11-12 21:51:00,0.9647,0.965,0.9647,0.96485,978600000.0
2007-11-12 21:52:00,0.96485,0.965,0.96485,0.96495,315200000.0
2007-11-12 21:53:00,0.96495,0.965,0.96485,0.96495,681300000.0
2007-11-12 21:54:00,0.96495,0.96495,0.9646,0.96465,751799982.0
2007-11-12 21:55:00,0.96465,0.9647,0.96455,0.96455,717199999.0
2007-11-12 21:56:00,0.96455,0.96455,0.96445,0.9645,936599997.0
2007-11-12 21:57:00,0.9645,0.9645,0.96445,0.96445,793399999.0
2007-11-12 21:58:00,0.96445,0.96455,0.96435,0.9644,420000001.0
2007-11-12 21:59:00,0.9644,0.96445,0.96435,0.96435,225000000.0
2007-11-12 22:00:00,0.96435,0.9648,0.96435,0.96465,217700000.0
2007-11-12 22:01:00,0.96465,0.9647,0.96445,0.9646,360000000.0
2007-11-12 22:02:00,0.9646,0.9651,0.9646,0.96475,498200003.0
2007-11-12 22:03:00,0.96485,0.96505,0.96485,0.96495,115295405.0
2007-11-12 22:04:00,0.96495,0.96495,0.96485,0.96485,410000008.0
2007-11-12 22:05:00,0.96495,0.96495,0.96475,0.96485,218699996.0
2007-11-12 22:06:00,0.96485,0.9651,0.96475,0.96475,292499995.0
2007-11-12 22:07:00,0.96475,0.9651,0.96475,0.96485,429299999.0
2007-11-12 22:08:00,0.96485,0.96515,0.96475,0.9651,469800000.0
2007-11-12 22:09:00,0.9651,0.96515,0.96505,0.96505,250800000.0
2007-11-12 22:10:00,0.96515,0.96515,0.96485,0.96505,230500000.0
2007-11-12 22:11:00,0.96505,0.96515,0.965,0.96505,205600000.0
2007-11-12 22:12:00,0.96505,0.96505,0.96505,0.96505,332700000.0
2007-11-12 22:13:00,0.96505,0.96525,0.96505,0.96515,242900000.0
2007-11-12 22:14:00,0.96515,0.96525,0.96515,0.96515,241000000.0
2007-11-12 22:15:00,0.96515,0.96555,0.96515,0.96535,136000000.0
2007-11-12 22:16:00,0.96535,0.96555,0.96525,0.9653,249400000.0
2007-11-12 22:17:00,0.96535,0.96545,0.96535,0.96545,91600000.0
2007-11-12 22:18:00,0.96545,0.96585,0.96545,0.96555,592200001.0
2007-11-12 22:19:00,0.96555,0.96575,0.96545,0.96555,612100000.0
2007-11-12 22:20:00,0.96555,0.96585,0.96555,0.96565,252300000.0
2007-11-12 22:21:00,0.9656,0.96575,0.9656,0.96575,176900000.0
2007-11-12 22:22:00,0.96565,0.96565,0.9656,0.96565,218800000.0
2007-11-12 22:23:00,0.96565,0.96595,0.96555,0.96595,382100000.0
2007-11-12 22:24:00,0.96595,0.96615,0.96585,0.96595,373500000.0
2007-11-12 22:25:00,0.96605,0.9661,0.96585,0.96605,290700000.0
2007-11-12 22:26:00,0.96605,0.96645,0.96605,0.96645,478099999.0
2007-11-12 22:27:00,0.96645,0.96665,0.96625,0.96665,346600000.0
2007-11-12 22:28:00,0.96665,0.96665,0.96615,0.96625,337400000.0
2007-11-12 22:29:00,0.96625,0.96655,0.96615,0.96655,330600000.0
2007-11-12 22:30:00,0.96655,0.96655,0.966,0.966,312300000.0
2007-11-12 22:31:00,0.96605,0.96655,0.96595,0.96655,534900004.0
2007-11-12 22:32:00,0.96655,0.96655,0.966,0.96635,676699999.0
2007-11-12 22:33:00,0.96635,0.96655,0.96635,0.96645,267200000.0
2007-11-12 22:34:00,0.96645,0.96645,0.96635,0.9664,45600000.0
2007-11-12 22:35:00,0.9664,0.96685,0.9664,0.96685,622400000.0
2007-11-12 22:36:00,0.96685,0.96705,0.96675,0.96675,396400000.0
2007-11-12 22:37:00,0.96675,0.96705,0.96675,0.96705,436818088.0
2007-11-12 22:38:00,0.96705,0.96705,0.96645,0.96645,486300000.0
2007-11-12 22:39:00,0.96645,0.96665,0.9664,0.96655,604200000.0
2007-11-12 22:40:00,0.96655,0.96665,0.96655,0.96665,421400000.0
2007-11-12 22:41:00,0.96665,0.96685,0.9666,0.96665,425400000.0
2007-11-12 22:42:00,0.96665,0.96685,0.96645,0.96655,468700000.0
2007-11-12 22:43:00,0.96655,0.96685,0.96655,0.96685,275000000.0
2007-11-12 22:44:00,0.96685,0.96695,0.96655,0.96675,419700000.0
2007-11-12 22:45:00,0.96665,0.9669,0.96665,0.96685,390300000.0
2007-11-12 22:46:00,0.96685,0.9679,0.96685,0.9678,289900000.0
2007-11-12 22:47:00,0.9678,0.9684,0.9672,0.9678,619800000.0
2007-11-12 22:48:00,0.9678,0.9684,0.96765,0.968,340000000.0
2007-11-12 22:49:00,0.968,0.96825,0.968,0.96815,363300001.0
2007-11-12 22:50:00,0.96815,0.96895,0.9681,0.9688,322500000.0
2007-11-12 22:51:00,0.96885,0.96885,0.96825,0.9687,570399997.0
2007-11-12 22:52:00,0.9687,0.96885,0.9684,0.96885,158600000.0
2007-11-12 22:53:00,0.9688,0.9693,0.9688,0.96925,448599999.0
2007-11-12 22:54:00,0.96925,0.96925,0.9688,0.96925,327600000.0
2007-11-12 22:55:00,0.96925,0.96935,0.969,0.96925,896499996.0
2007-11-12 22:56:00,0.96925,0.9699,0.9692,0.96985,768399995.0
2007-11-12 22:57:00,0.9699,0.97045,0.9699,0.9703,779500001.0
2007-11-12 22:58:00,0.9703,0.9704,0.96995,0.9702,999599999.0
2007-11-12 22:59:00,0.9703,0.9704,0.96995,0.97,707299996.0
2007-11-12 23:00:00,0.97,0.97025,0.97,0.9701,390000000.0
2007-11-12 23:01:00,0.9701,0.9701,0.9696,0.96985,593400000.0
2007-11-12 23:02:00,0.96985,0.96985,0.96925,0.9696,786700000.0
2007-11-12 23:03:00,0.96955,0.9697,0.96955,0.9696,434100000.0
2007-11-12 23:04:00,0.9696,0.9696,0.96885,0.96945,658900000.0
2007-11-12 23:05:00,0.9695,0.9697,0.96945,0.96955,734300000.0
2007-11-12 23:06:00,0.96955,0.9697,0.96955,0.96955,312300000.0
2007-11-12 23:07:00,0.96955,0.9696,0.96935,0.9695,537199999.0
2007-11-12 23:08:00,0.9695,0.9696,0.9694,0.9694,397400000.0
2007-11-12 23:09:00,0.9694,0.9695,0.96935,0.9694,112300000.0
2007-11-12 23:10:00,0.96935,0.9694,0.9684,0.9687,269099999.0
2007-11-12 23:11:00,0.9687,0.9689,0.96845,0.9685,435600000.0
2007-11-12 23:12:00,0.96845,0.9688,0.96845,0.9687,480800005.0
2007-11-12 23:13:00,0.9687,0.9688,0.9686,0.9688,249800002.0
2007-11-12 23:14:00,0.9688,0.9688,0.96855,0.96875,160500000.0
2007-11-12 23:15:00,0.96875,0.969,0.96875,0.9689,80500000.0
2007-11-12 23:16:00,0.9689,0.9689,0.96865,0.9688,34800000.0
2007-11-12 23:17:00,0.9688,0.9688,0.96865,0.96875,30800000.0
2007-11-12 23:18:00,0.96875,0.9689,0.9687,0.9688,38800000.0
2007-11-12 23:19:00,0.9688,0.9688,0.9688,0.9688,16000000.0
2007-11-12 23:20:00,0.9688,0.9688,0.9682,0.9684,333500000.0
2007-11-12 23:21:00,0.9684,0.9685,0.9683,0.9685,43400000.0
2007-11-12 23:22:00,0.9685,0.9685,0.9682,0.9685,19100000.0
2007-11-12 23:23:00,0.9685,0.9685,0.9683,0.9683,6400000.0
2007-11-12 23:24:00,0.96815,0.9685,0.96815,0.9683,18800000.0
2007-11-12 23:25:00,0.9683,0.9685,0.96815,0.9685,18200000.0
2007-11-12 23:26:00,0.9685,0.9685,0.9679,0.9679,303100004.0
2007-11-12 23:27:00,0.968,0.9682,0.9679,0.968,424300000.0
2007-11-12 23:28:00,0.968,0.9682,0.9678,0.968,295999999.0
2007-11-12 23:29:00,0.968,0.968,0.9678,0.968,46400000.0
2007-11-12 23:30:00,0.968,0.9682,0.968,0.9682,122700000.0
2007-11-12 23:31:00,0.9682,0.9685,0.9681,0.9685,616400001.0
2007-11-12 23:32:00,0.9685,0.9685,0.9685,0.9685,80800000.0
2007-11-12 23:33:00,0.9685,0.9685,0.968,0.96815,592899994.0
2007-11-12 23:34:00,0.96815,0.9682,0.968,0.9682,569600002.0
2007-11-12 23:35:00,0.9681,0.9683,0.968,0.9683,778199995.0
2007-11-12 23:36:00,0.9683,0.9684,0.96825,0.9683,213100000.0
2007-11-12 23:37:00,0.9683,0.9683,0.9679,0.9679,102899999.0
2007-11-12 23:38:00,0.9679,0.9682,0.96785,0.9682,1137800000.0
2007-11-12 23:39:00,0.9682,0.9682,0.9679,0.9679,388600000.0
2007-11-12 23:40:00,0.9679,0.96825,0.9679,0.9681,720200000.0
2007-11-12 23:41:00,0.9681,0.9685,0.9681,0.9685,1224000000.0
2007-11-12 23:42:00,0.9685,0.9686,0.9684,0.9686,800299995.0
2007-11-12 23:43:00,0.9686,0.9686,0.9684,0.9685,894199991.0
2007-11-12 23:44:00,0.9685,0.9685,0.9685,0.9685,214400000.0
2007-11-12 23:45:00,0.9685,0.9686,0.9684,0.9685,169700000.0
2007-11-12 23:46:00,0.9685,0.96875,0.9685,0.9687,366200000.0
2007-11-12 23:47:00,0.9687,0.96905,0.9685,0.9685,301100000.0
2007-11-12 23:48:00,0.9686,0.9687,0.9684,0.9686,333300000.0
2007-11-12 23:49:00,0.9686,0.9686,0.9684,0.9686,55100000.0
2007-11-12 23:50:00,0.9686,0.9687,0.96835,0.9687,181600000.0
2007-11-12 23:51:00,0.9687,0.96875,0.96855,0.9687,194100000.0
2007-11-12 23:52:00,0.9687,0.9688,0.96855,0.9688,147400000.0
2007-11-12 23:53:00,0.9688,0.9688,0.96855,0.9687,344500016.0
2007-11-12 23:54:00,0.9687,0.9687,0.9685,0.9687,44900000.0
2007-11-12 23:55:00,0.9687,0.9687,0.9682,0.96835,298699997.0
2007-11-12 23:56:00,0.96835,0.9684,0.96835,0.96835,57900000.0
2007-11-12 23:57:00,0.96825,0.9686,0.96825,0.96835,99400000.0
2007-11-12 23:58:00,0.96835,0.9686,0.96835,0.96835,109500000.0
2007-11-12 23:59:00,0.96835,0.9686,0.9683,0.9684,137500000.0
2007-11-13 00:00:00,0.9686,0.9686,0.9684,0.9684,32500000.0
2007-11-13 00:01:00,0.9682,0.9686,0.9681,0.9681,52000000.0
2007-11-13 00:02:00,0.9681,0.96835,0.9681,0.96835,274200000.0
2007-11-13 00:03:00,0.96835,0.9693,0.96835,0.969,277300000.0
2007-11-13 00:04:00,0.969,0.9704,0.969,0.9704,183400000.0
2007-11-13 00:05:00,0.9699,0.97,0.96985,0.9699,412800000.0
2007-11-13 00:06:00,0.9699,0.97,0.969,0.969,27800000.0
2007-11-13 00:07:00,0.9689,0.9689,0.96845,0.96855,135700000.0
2007-11-13 00:08:00,0.96855,0.9689,0.96845,0.96845,37600000.0
2007-11-13 00:09:00,0.9684,0.9699,0.9684,0.9695,398400001.0
2007-11-13 00:10:00,0.9695,0.97,0.9688,0.9688,153000000.0
2007-11-13 00:11:00,0.9688,0.9691,0.9688,0.96905,298499998.0
2007-11-13 00:12:00,0.96905,0.9694,0.96905,0.9694,185299999.0
2007-11-13 00:13:00,0.9693,0.9698,0.9693,0.9698,38600000.0
2007-11-13 00:14:00,0.9696,0.9699,0.9696,0.9698,190500000.0
2007-11-13 00:15:00,0.9698,0.97,0.9695,0.9699,173000000.0
2007-11-13 00:16:00,0.9699,0.97,0.9695,0.9699,547200000.0
2007-11-13 00:17:00,0.9699,0.9699,0.9699,0.9699,387200000.0
2007-11-13 00:18:00,0.9699,0.9703,0.9694,0.9694,492000000.0
2007-11-13 00:19:00,0.9695,0.9697,0.9694,0.9697,436700000.0
2007-11-13 00:20:00,0.9697,0.9697,0.9695,0.9695,576900000.0
2007-11-13 00:21:00,0.9695,0.9705,0.96945,0.9705,479100000.0
2007-11-13 00:22:00,0.9705,0.9705,0.9704,0.9704,140000000.0
2007-11-13 00:23:00,0.9704,0.9705,0.9704,0.9705,366400000.0
2007-11-13 00:24:00,0.9705,0.9705,0.9704,0.9705,329600000.0
2007-11-13 00:25:00,0.97035,0.9706,0.97035,0.9705,139200000.0
2007-11-13 00:26:00,0.9706,0.9709,0.9706,0.9709,279000000.0
2007-11-13 00:27:00,0.9709,0.9719,0.9709,0.9719,446200000.0
2007-11-13 00:28:00,0.9719,0.9723,0.9719,0.9723,365700000.0
2007-11-13 00:29:00,0.9723,0.9723,0.9719,0.972,642699995.0
2007-11-13 00:30:00,0.9721,0.9722,0.97185,0.972,592300000.0
2007-11-13 00:31:00,0.972,0.9721,0.9719,0.972,314400000.0
2007-11-13 00:32:00,0.972,0.972,0.97175,0.9719,505499998.0
2007-11-13 00:33:00,0.9718,0.972,0.9717,0.9718,352099999.0
2007-11-13 00:34:00,0.9718,0.9718,0.9712,0.9714,241600000.0
2007-11-13 00:35:00,0.9714,0.9717,0.9714,0.9714,351900000.0
2007-11-13 00:36:00,0.9714,0.9714,0.97095,0.9711,458700000.0
2007-11-13 00:37:00,0.9711,0.9711,0.971,0.971,259200000.0
2007-11-13 00:38:00,0.971,0.9711,0.97085,0.9711,102400000.0
2007-11-13 00:39:00,0.9711,0.9711,0.9705,0.9705,390000000.0
2007-11-13 00:40:00,0.9705,0.9706,0.9705,0.9705,244400006.0
2007-11-13 00:41:00,0.9705,0.9706,0.9704,0.9704,234099995.0
2007-11-13 00:42:00,0.9703,0.9706,0.9703,0.9706,227100000.0
2007-11-13 00:43:00,0.9706,0.9706,0.97025,0.9704,472300006.0
2007-11-13 00:44:00,0.9704,0.9704,0.9699,0.96995,407499993.0
2007-11-13 00:45:00,0.96995,0.97015,0.96985,0.97015,544499998.0
2007-11-13 00:46:00,0.97,0.97,0.9696,0.9699,128000000.0
2007-11-13 00:47:00,0.9699,0.97015,0.9696,0.97,206300000.0
2007-11-13 00:48:00,0.97,0.97015,0.9699,0.96995,137900000.0
2007-11-13 00:49:00,0.9699,0.97,0.9696,0.9696,438300000.0
2007-11-13 00:50:00,0.9696,0.9699,0.9696,0.9696,376200008.0
2007-11-13 00:51:00,0.9696,0.9696,0.96955,0.9696,208800000.0
2007-11-13 00:52:00,0.9696,0.9696,0.96955,0.9696,343200000.0
2007-11-13 00:53:00,0.9696,0.9696,0.96955,0.9696,149600000.0
2007-11-13 00:54:00,0.9696,0.9696,0.9695,0.96955,176300003.0
2007-11-13 00:55:00,0.96955,0.9696,0.9695,0.9696,120800000.0
2007-11-13 00:56:00,0.9696,0.9697,0.96955,0.9697,138400000.0
2007-11-13 00:57:00,0.9697,0.9701,0.9697,0.9701,43600000.0
2007-11-13 00:58:00,0.9701,0.9701,0.9701,0.9701,31400000.0
2007-11-13 00:59:00,0.9701,0.9701,0.97,0.9701,107500000.0
2007-11-13 01:00:00,0.9701,0.9711,0.97,0.9707,760599998.0
2007-11-13 01:01:00,0.9707,0.9722,0.9707,0.9722,121000000.0
2007-11-13 01:02:00,0.9722,0.9722,0.9715,0.9715,263600000.0
2007-11-13 01:03:00,0.9716,0.9716,0.9707,0.97075,354000000.0
2007-11-13 01:04:00,0.9708,0.9714,0.9706,0.9706,309700000.0
2007-11-13 01:05:00,0.9706,0.9706,0.96915,0.96915,385100000.0
2007-11-13 01:06:00,0.9692,0.9694,0.96915,0.9694,265000000.0
2007-11-13 01:07:00,0.9694,0.9699,0.9694,0.9699,349400000.0
2007-11-13 01:08:00,0.9699,0.97,0.96985,0.96985,753600002.0
2007-11-13 01:09:00,0.9699,0.97015,0.96985,0.9699,1013899992.0
2007-11-13 01:10:00,0.9699,0.97,0.96985,0.96985,114400000.0
2007-11-13 01:11:00,0.96985,0.9699,0.96945,0.96945,433200002.0
2007-11-13 01:12:00,0.9695,0.9695,0.9693,0.9694,443200000.0
2007-11-13 01:13:00,0.9694,0.9695,0.9693,0.9694,748099998.0
2007-11-13 01:14:00,0.9694,0.9697,0.9694,0.9697,279099997.0
2007-11-13 01:15:00,0.9697,0.9699,0.9696,0.9699,803499991.0
2007-11-13 01:16:00,0.9699,0.97,0.9698,0.9698,815400006.0
2007-11-13 01:17:00,0.9698,0.9698,0.96935,0.96955,321199999.0
2007-11-13 01:18:00,0.96955,0.96965,0.9693,0.96935,364000000.0
2007-11-13 01:19:00,0.96935,0.9695,0.96895,0.96905,360200000.0
2007-11-13 01:20:00,0.96905,0.96945,0.969,0.96915,503999996.0
2007-11-13 01:21:00,0.96915,0.96925,0.9691,0.96925,196000000.0
2007-11-13 01:22:00,0.9692,0.96925,0.969,0.969,244600000.0
2007-11-13 01:23:00,0.96905,0.96905,0.9686,0.96865,268400000.0
2007-11-13 01:24:00,0.96865,0.9687,0.9686,0.9686,61700000.0
2007-11-13 01:25:00,0.9686,0.9686,0.9683,0.9683,8400000.0
2007-11-13 01:26:00,0.9683,0.9684,0.968,0.9684,367199995.0
2007-11-13 01:27:00,0.9684,0.9684,0.9684,0.9684,48600000.0
2007-11-13 01:28:00,0.9684,0.96855,0.96835,0.9685,243200000.0
2007-11-13 01:29:00,0.9685,0.9685,0.9684,0.9684,13800000.0
2007-11-13 01:30:00,0.9684,0.9684,0.9682,0.96835,56300000.0
2007-11-13 01:31:00,0.96835,0.9686,0.9681,0.9682,389799997.0
2007-11-13 01:32:00,0.9682,0.9683,0.96815,0.9682,233200000.0
2007-11-13 01:33:00,0.9682,0.9682,0.96815,0.9682,121100000.0
2007-11-13 01:34:00,0.9682,0.9682,0.96805,0.9682,84700000.0
2007-11-13 01:35:00,0.9682,0.96835,0.96815,0.96825,131700000.0
2007-11-13 01:36:00,0.96825,0.96825,0.9682,0.96825,145700001.0
2007-11-13 01:37:00,0.96825,0.96825,0.9681,0.96825,219400003.0
2007-11-13 01:38:00,0.96825,0.9686,0.96805,0.96805,448342349.0
2007-11-13 01:39:00,0.96805,0.9685,0.96805,0.9685,189127041.0
2007-11-13 01:40:00,0.9685,0.9685,0.9681,0.96815,271900000.0
2007-11-13 01:41:00,0.96815,0.9683,0.9681,0.9682,43700000.0
2007-11-13 01:42:00,0.96815,0.96815,0.96805,0.9681,97800000.0
2007-11-13 01:43:00,0.9681,0.9683,0.968,0.9683,51300000.0
2007-11-13 01:44:00,0.9683,0.9685,0.9683,0.9685,42600000.0
2007-11-13 01:45:00,0.9685,0.9685,0.9685,0.9685,19200000.0
2007-11-13 01:46:00,0.9685,0.9685,0.9684,0.9684,12800000.0
2007-11-13 01:47:00,0.9684,0.9684,0.96825,0.9683,44500000.0
2007-11-13 01:48:00,0.9683,0.9683,0.96795,0.96795,26600000.0
2007-11-13 01:49:00,0.96805,0.9683,0.96805,0.9681,26200000.0
2007-11-13 01:50:00,0.9683,0.9683,0.9681,0.96815,42300000.0
2007-11-13 01:51:00,0.96815,0.9683,0.96795,0.9683,36200000.0
2007-11-13 01:52:00,0.9683,0.9683,0.96815,0.96815,27800000.0
2007-11-13 01:53:00,0.96815,0.9683,0.96815,0.96825,93200000.0
2007-11-13 01:54:00,0.96815,0.9683,0.96805,0.9683,49400000.0
2007-11-13 01:55:00,0.9683,0.9683,0.96825,0.96825,52400000.0
2007-11-13 01:56:00,0.96805,0.9683,0.96805,0.9683,283000000.0
2007-11-13 01:57:00,0.9683,0.9685,0.9683,0.9685,132000000.0
2007-11-13 01:58:00,0.9685,0.9686,0.9684,0.9686,159900000.0
2007-11-13 01:59:00,0.9686,0.97,0.9686,0.97,483900000.0
2007-11-13 02:00:00,0.9699,0.97015,0.969,0.9691,964199999.0
2007-11-13 02:01:00,0.9691,0.9692,0.96905,0.9691,189493644.0
2007-11-13 02:02:00,0.9691,0.9691,0.96885,0.96895,382100004.0
2007-11-13 02:03:00,0.96895,0.9691,0.96895,0.969,158800000.0
2007-11-13 02:04:00,0.969,0.9691,0.96895,0.9691,313200000.0
2007-11-13 02:05:00,0.9691,0.9692,0.9691,0.9692,113300000.0
2007-11-13 02:06:00,0.9692,0.9692,0.96905,0.9691,117200000.0
2007-11-13 02:07:00,0.96905,0.9692,0.96905,0.9692,281100000.0
2007-11-13 02:08:00,0.9692,0.9694,0.969,0.9691,120800000.0
2007-11-13 02:09:00,0.9691,0.9691,0.96895,0.96895,287500000.0
2007-11-13 02:10:00,0.96895,0.9692,0.96895,0.9691,580700000.0
2007-11-13 02:11:00,0.9691,0.9693,0.9691,0.9693,153200000.0
2007-11-13 02:12:00,0.96895,0.9691,0.96895,0.9691,56000000.0
2007-11-13 02:13:00,0.9691,0.9691,0.9685,0.9685,270900001.0
2007-11-13 02:14:00,0.9688,0.9688,0.9685,0.9687,315557334.0
2007-11-13 02:15:00,0.9688,0.9688,0.9687,0.9688,169499999.0
2007-11-13 02:16:00,0.9688,0.9688,0.96855,0.9686,126800000.0
2007-11-13 02:17:00,0.9686,0.9688,0.9684,0.9684,360899999.0
2007-11-13 02:18:00,0.9684,0.9685,0.96825,0.9684,576899999.0
2007-11-13 02:19:00,0.9684,0.9685,0.9682,0.9685,667000000.0
2007-11-13 02:20:00,0.9685,0.9685,0.96805,0.9683,300799998.0
2007-11-13 02:21:00,0.9683,0.9683,0.9682,0.9682,249800000.0
2007-11-13 02:22:00,0.9682,0.9682,0.9677,0.9677,278700000.0
2007-11-13 02:23:00,0.9677,0.9679,0.9675,0.9676,614600006.0
2007-11-13 02:24:00,0.9676,0.9678,0.96745,0.9677,561599997.0
2007-11-13 02:25:00,0.9677,0.9679,0.9677,0.9679,250899998.0
2007-11-13 02:26:00,0.9679,0.9679,0.96695,0.967,603199999.0
2007-11-13 02:27:00,0.967,0.9672,0.9665,0.9666,581500001.0
2007-11-13 02:28:00,0.9666,0.96675,0.9664,0.96645,173700000.0
2007-11-13 02:29:00,0.96645,0.96645,0.9657,0.9659,470799999.0
2007-11-13 02:30:00,0.9659,0.9661,0.9657,0.966,670099994.0
2007-11-13 02:31:00,0.966,0.9661,0.9658,0.9661,136300000.0
2007-11-13 02:32:00,0.9661,0.9662,0.96565,0.966,190200000.0
2007-11-13 02:33:00,0.966,0.966,0.965,0.96515,970600004.0
2007-11-13 02:34:00,0.9652,0.9652,0.965,0.965,307700000.0
2007-11-13 02:35:00,0.965,0.9655,0.965,0.9655,430500000.0
2007-11-13 02:36:00,0.9655,0.9655,0.96495,0.96495,302100000.0
2007-11-13 02:37:00,0.96495,0.965,0.9648,0.96485,158900000.0
2007-11-13 02:38:00,0.96485,0.96555,0.9647,0.96555,321400000.0
2007-11-13 02:39:00,0.96555,0.9658,0.96505,0.9651,356200000.0
2007-11-13 02:40:00,0.96505,0.9652,0.96505,0.9652,136600000.0
2007-11-13 02:41:00,0.9652,0.9653,0.96465,0.96495,525000000.0
2007-11-13 02:42:00,0.96495,0.9651,0.9649,0.965,162600000.0
2007-11-13 02:43:00,0.96495,0.96555,0.96495,0.96555,271100000.0
2007-11-13 02:44:00,0.9655,0.96555,0.96515,0.9652,507800004.0
2007-11-13 02:45:00,0.96515,0.9655,0.96515,0.96535,889200009.0
2007-11-13 02:46:00,0.9654,0.96545,0.96515,0.9652,230699998.0
2007-11-13 02:47:00,0.9652,0.96525,0.9652,0.9652,114100000.0
2007-11-13 02:48:00,0.9652,0.9652,0.96515,0.96515,21300000.0
2007-11-13 02:49:00,0.96515,0.9652,0.96515,0.9652,64700000.0
2007-11-13 02:50:00,0.9652,0.9652,0.965,0.9652,59700000.0
2007-11-13 02:51:00,0.9652,0.9652,0.9648,0.9648,62700000.0
2007-11-13 02:52:00,0.9648,0.9648,0.9644,0.9644,211300000.0
2007-11-13 02:53:00,0.9644,0.9648,0.9644,0.96455,504500000.0
2007-11-13 02:54:00,0.96455,0.9653,0.96455,0.9649,230400000.0
2007-11-13 02:55:00,0.9649,0.9653,0.96465,0.96505,240700000.0
2007-11-13 02:56:00,0.96505,0.96505,0.965,0.96505,70400000.0
2007-11-13 02:57:00,0.96505,0.96515,0.965,0.9651,120200000.0
2007-11-13 02:58:00,0.9651,0.96535,0.96465,0.9648,489200001.0
2007-11-13 02:59:00,0.9647,0.96495,0.9647,0.9648,351799999.0
2007-11-13 03:00:00,0.9648,0.9649,0.9648,0.9649,393399998.0
2007-11-13 03:01:00,0.9649,0.9653,0.96485,0.965,535699998.0
2007-11-13 03:02:00,0.965,0.965,0.9649,0.9649,74400000.0
2007-11-13 03:03:00,0.9649,0.965,0.9649,0.96495,261400000.0
2007-11-13 03:04:00,0.96495,0.96535,0.9649,0.96535,622500000.0
2007-11-13 03:05:00,0.96535,0.9655,0.965,0.96535,775000000.0
2007-11-13 03:06:00,0.9655,0.9655,0.96535,0.96535,231800000.0
2007-11-13 03:07:00,0.9655,0.9655,0.9653,0.9655,142800000.0
2007-11-13 03:08:00,0.9655,0.9655,0.9652,0.9652,96300000.0
2007-11-13 03:09:00,0.96535,0.96535,0.96505,0.9653,106700000.0
2007-11-13 03:10:00,0.9654,0.9654,0.9652,0.9652,205300000.0
2007-11-13 03:11:00,0.9652,0.9656,0.965,0.96525,523000000.0
2007-11-13 03:12:00,0.9653,0.9654,0.965,0.965,372800000.0
2007-11-13 03:13:00,0.965,0.9651,0.9649,0.9649,334400000.0
2007-11-13 03:14:00,0.9649,0.9649,0.9648,0.9649,54500000.0
2007-11-13 03:15:00,0.9649,0.9651,0.9646,0.9646,546600007.0
2007-11-13 03:16:00,0.9646,0.9647,0.9643,0.9644,107000000.0
2007-11-13 03:17:00,0.9644,0.96455,0.9643,0.96455,219900000.0
2007-11-13 03:18:00,0.96455,0.96455,0.96295,0.9634,752299995.0
2007-11-13 03:19:00,0.9634,0.9637,0.9633,0.9634,52100000.0
2007-11-13 03:20:00,0.9634,0.96385,0.9634,0.9637,443500000.0
2007-11-13 03:21:00,0.9637,0.9637,0.9625,0.963,545199998.0
2007-11-13 03:22:00,0.963,0.963,0.9626,0.9629,819099988.0
2007-11-13 03:23:00,0.96295,0.9635,0.96275,0.9635,463999998.0
2007-11-13 03:24:00,0.9635,0.9635,0.9634,0.9635,38400000.0
2007-11-13 03:25:00,0.9635,0.9635,0.9632,0.9635,324100000.0
2007-11-13 03:26:00,0.9635,0.9637,0.96345,0.96355,794099998.0
2007-11-13 03:27:00,0.9636,0.9637,0.9631,0.9633,845200003.0
2007-11-13 03:28:00,0.9633,0.9637,0.9633,0.9637,440700003.0
2007-11-13 03:29:00,0.9637,0.9638,0.96335,0.9635,258000004.0
2007-11-13 03:30:00,0.9635,0.9637,0.96315,0.96345,639299997.0
2007-11-13 03:31:00,0.9634,0.9638,0.96315,0.96315,539800010.0
2007-11-13 03:32:00,0.96315,0.9633,0.9631,0.9632,506100001.0
2007-11-13 03:33:00,0.9631,0.9633,0.96305,0.9631,131400000.0
2007-11-13 03:34:00,0.9633,0.9634,0.96315,0.9632,138599999.0
2007-11-13 03:35:00,0.9632,0.9634,0.96315,0.96325,401175002.0
2007-11-13 03:36:00,0.9633,0.9634,0.9632,0.9632,438499997.0
2007-11-13 03:37:00,0.9632,0.9634,0.9632,0.9633,296200000.0
2007-11-13 03:38:00,0.9633,0.9635,0.9632,0.96335,230800000.0
2007-11-13 03:39:00,0.96335,0.9635,0.9633,0.96345,230300000.0
2007-11-13 03:40:00,0.9635,0.9635,0.9634,0.9634,113200000.0
2007-11-13 03:41:00,0.9634,0.9635,0.96335,0.96335,142400000.0
2007-11-13 03:42:00,0.96335,0.9635,0.9632,0.9634,60000000.0
2007-11-13 03:43:00,0.9634,0.9634,0.9631,0.9631,146900000.0
2007-11-13 03:44:00,0.9632,0.9633,0.9631,0.9632,114200000.0
2007-11-13 03:45:00,0.9632,0.9632,0.9629,0.963,191600000.0
2007-11-13 03:46:00,0.963,0.963,0.96285,0.96295,33400000.0
2007-11-13 03:47:00,0.96295,0.963,0.96285,0.963,193699992.0
2007-11-13 03:48:00,0.963,0.963,0.96255,0.9629,242199999.0
2007-11-13 03:49:00,0.9629,0.9629,0.9627,0.9629,187499992.0
2007-11-13 03:50:00,0.9629,0.9629,0.9628,0.9628,297900000.0
2007-11-13 03:51:00,0.9628,0.9628,0.9626,0.9626,526700000.0
2007-11-13 03:52:00,0.9626,0.9626,0.96225,0.9623,464200000.0
2007-11-13 03:53:00,0.9623,0.9625,0.96225,0.9623,633800006.0
2007-11-13 03:54:00,0.9623,0.9626,0.9623,0.9626,136200000.0
2007-11-13 03:55:00,0.9626,0.9626,0.9623,0.9626,68100000.0
2007-11-13 03:56:00,0.9626,0.9626,0.96195,0.962,464700001.0
2007-11-13 03:57:00,0.962,0.962,0.9619,0.962,254500000.0
2007-11-13 03:58:00,0.9619,0.9621,0.9619,0.9621,90500000.0
2007-11-13 03:59:00,0.9621,0.9624,0.9621,0.96235,207800000.0
2007-11-13 04:00:00,0.96235,0.96235,0.9622,0.9623,328600000.0
2007-11-13 04:01:00,0.9623,0.96235,0.9621,0.96235,242300000.0
2007-11-13 04:02:00,0.9623,0.96255,0.9623,0.96245,160400000.0
2007-11-13 04:03:00,0.96245,0.96255,0.96225,0.96255,177600000.0
2007-11-13 04:04:00,0.96255,0.9627,0.96255,0.9627,96900000.0
2007-11-13 04:05:00,0.9627,0.9632,0.9626,0.9632,103600000.0
2007-11-13 04:06:00,0.9632,0.9635,0.963,0.9635,233000000.0
2007-11-13 04:07:00,0.9635,0.96415,0.9632,0.96415,256800000.0
2007-11-13 04:08:00,0.96415,0.9645,0.9639,0.9645,320699999.0
2007-11-13 04:09:00,0.9645,0.9645,0.9639,0.9644,371000000.0
2007-11-13 04:10:00,0.9644,0.9645,0.9643,0.9643,152700000.0
2007-11-13 04:11:00,0.9643,0.9643,0.9641,0.96415,140300000.0
2007-11-13 04:12:00,0.96415,0.9644,0.9639,0.9643,391400001.0
2007-11-13 04:13:00,0.9643,0.9643,0.9642,0.96425,267000000.0
2007-11-13 04:14:00,0.96425,0.96425,0.96385,0.9639,396299990.0
2007-11-13 04:15:00,0.96385,0.96415,0.9638,0.9638,181400000.0
2007-11-13 04:16:00,0.9638,0.9642,0.9638,0.9639,67400000.0
2007-11-13 04:17:00,0.9639,0.964,0.9639,0.96395,58400000.0
2007-11-13 04:18:00,0.96395,0.964,0.9638,0.96395,124500000.0
2007-11-13 04:19:00,0.96395,0.96405,0.9638,0.96395,126399999.0
2007-11-13 04:20:00,0.964,0.9641,0.9638,0.964,427500002.0
2007-11-13 04:21:00,0.964,0.964,0.9638,0.96395,212800000.0
2007-11-13 04:22:00,0.96395,0.96395,0.96385,0.9639,171000000.0
2007-11-13 04:23:00,0.9639,0.9639,0.9639,0.9639,19900000.0
2007-11-13 04:24:00,0.9639,0.9639,0.9635,0.96365,40200000.0
2007-11-13 04:25:00,0.96365,0.9639,0.96365,0.9637,68000000.0
2007-11-13 04:26:00,0.9637,0.9637,0.96365,0.96365,11200000.0
2007-11-13 04:27:00,0.9637,0.9637,0.9637,0.9637,12800000.0
2007-11-13 04:28:00,0.9637,0.96385,0.96365,0.96385,20800000.0
2007-11-13 04:29:00,0.96385,0.9639,0.9637,0.9638,82600000.0
2007-11-13 04:30:00,0.9638,0.9639,0.96335,0.9639,240900001.0
2007-11-13 04:31:00,0.9639,0.9639,0.96335,0.9637,340200000.0
2007-11-13 04:32:00,0.9637,0.9637,0.9624,0.9625,607499994.0
2007-11-13 04:33:00,0.9625,0.9629,0.96245,0.9629,243300001.0
2007-11-13 04:34:00,0.9629,0.9629,0.9628,0.9629,66400000.0
2007-11-13 04:35:00,0.9629,0.9629,0.9627,0.9628,73200000.0
2007-11-13 04:36:00,0.9628,0.9631,0.9628,0.963,158400000.0
2007-11-13 04:37:00,0.963,0.9633,0.9624,0.9625,367800000.0
2007-11-13 04:38:00,0.9625,0.9625,0.96155,0.962,701799991.0
2007-11-13 04:39:00,0.9618,0.9621,0.9618,0.9621,28900000.0
2007-11-13 04:40:00,0.9621,0.9621,0.9619,0.9619,121000000.0
2007-11-13 04:41:00,0.9619,0.9619,0.9618,0.9619,69700000.0
2007-11-13 04:42:00,0.9618,0.9619,0.9618,0.9619,92000000.0
2007-11-13 04:43:00,0.9619,0.9619,0.9614,0.96175,87200000.0
2007-11-13 04:44:00,0.9619,0.9619,0.9617,0.9619,44700000.0
2007-11-13 04:45:00,0.9619,0.962,0.96175,0.962,148300000.0
2007-11-13 04:46:00,0.962,0.962,0.96165,0.962,60200000.0
2007-11-13 04:47:00,0.962,0.962,0.9618,0.962,122200000.0
2007-11-13 04:48:00,0.9619,0.9619,0.9618,0.9619,26600000.0
2007-11-13 04:49:00,0.9619,0.9619,0.9617,0.9617,38700000.0
2007-11-13 04:50:00,0.9617,0.96175,0.9616,0.9617,17400000.0
2007-11-13 04:51:00,0.9616,0.9617,0.9616,0.9617,59600000.0
2007-11-13 04:52:00,0.9617,0.9619,0.9617,0.9617,80900000.0
2007-11-13 04:53:00,0.9617,0.9617,0.9616,0.9616,171200000.0
2007-11-13 04:54:00,0.9617,0.9617,0.9616,0.96165,474299999.0
2007-11-13 04:55:00,0.96165,0.9623,0.9616,0.9622,786899998.0
2007-11-13 04:56:00,0.96225,0.9627,0.9622,0.9624,1006100005.0
2007-11-13 04:57:00,0.96245,0.96265,0.9624,0.96265,714100001.0
2007-11-13 04:58:00,0.96265,0.96315,0.96265,0.96295,923800000.0
2007-11-13 04:59:00,0.96295,0.96315,0.9629,0.96305,536300000.0
2007-11-13 05:00:00,0.96305,0.96315,0.9629,0.96295,194300000.0
2007-11-13 05:01:00,0.96295,0.96305,0.9628,0.963,173199998.0
2007-11-13 05:02:00,0.96305,0.96305,0.96265,0.96265,222600000.0
2007-11-13 05:03:00,0.96265,0.96265,0.96255,0.9626,474500003.0
2007-11-13 05:04:00,0.9626,0.96275,0.9626,0.96275,309799996.0
2007-11-13 05:05:00,0.96275,0.96275,0.9626,0.9627,72400000.0
2007-11-13 05:06:00,0.9627,0.9627,0.96255,0.9626,31600000.0
2007-11-13 05:07:00,0.9626,0.9627,0.9626,0.9627,95300000.0
2007-11-13 05:08:00,0.9627,0.9627,0.9626,0.9626,322999997.0
2007-11-13 05:09:00,0.9627,0.9627,0.96255,0.9626,45000000.0
2007-11-13 05:10:00,0.9626,0.9626,0.9626,0.9626,9600000.0
2007-11-13 05:11:00,0.9626,0.96275,0.9626,0.96265,143400000.0
2007-11-13 05:12:00,0.96265,0.96265,0.9626,0.9626,114200000.0
2007-11-13 05:13:00,0.9626,0.9627,0.96245,0.9625,100300000.0
2007-11-13 05:14:00,0.9625,0.9628,0.9625,0.96265,271599999.0
2007-11-13 05:15:00,0.96265,0.96265,0.9626,0.9626,194200000.0
2007-11-13 05:16:00,0.9626,0.9628,0.9626,0.96265,114500000.0
2007-11-13 05:17:00,0.96255,0.9628,0.96255,0.9626,212500000.0
2007-11-13 05:18:00,0.96245,0.9628,0.96245,0.9626,283799999.0
2007-11-13 05:19:00,0.9626,0.9628,0.9625,0.9626,336400000.0
2007-11-13 05:20:00,0.9626,0.9628,0.9626,0.9626,193700000.0
2007-11-13 05:21:00,0.9626,0.9628,0.9626,0.9626,126800000.0
2007-11-13 05:22:00,0.9626,0.96265,0.9626,0.9626,114900000.0
2007-11-13 05:23:00,0.9626,0.9626,0.9623,0.96245,92000000.0
2007-11-13 05:24:00,0.96245,0.9628,0.9623,0.9625,357300001.0
2007-11-13 05:25:00,0.9625,0.9629,0.96245,0.96255,150600000.0
2007-11-13 05:26:00,0.96255,0.9626,0.9625,0.9625,181000000.0
2007-11-13 05:27:00,0.9625,0.9626,0.96225,0.96255,139800000.0
2007-11-13 05:28:00,0.96255,0.9627,0.9624,0.9625,304300006.0
2007-11-13 05:29:00,0.96255,0.96275,0.96245,0.96255,201099996.0
2007-11-13 05:30:00,0.96255,0.96275,0.96255,0.96255,74300000.0
2007-11-13 05:31:00,0.96255,0.96255,0.9625,0.9625,236900000.0
2007-11-13 05:32:00,0.9625,0.9628,0.9624,0.9624,83799998.0
2007-11-13 05:33:00,0.9625,0.9625,0.96245,0.9625,166200000.0
2007-11-13 05:34:00,0.9625,0.9625,0.9625,0.9625,96800000.0
2007-11-13 05:35:00,0.9624,0.96245,0.9624,0.96245,8000000.0
2007-11-13 05:36:00,0.96245,0.9627,0.9624,0.9627,25500000.0
2007-11-13 05:37:00,0.9627,0.9627,0.9625,0.9627,128999997.0
2007-11-13 05:38:00,0.9626,0.96265,0.96215,0.9622,448799999.0
2007-11-13 05:39:00,0.9622,0.9623,0.9621,0.9622,568500004.0
2007-11-13 05:40:00,0.96235,0.96245,0.96235,0.96235,222900000.0
2007-11-13 05:41:00,0.9624,0.96285,0.9624,0.9626,390400000.0
2007-11-13 05:42:00,0.9626,0.9629,0.9626,0.9628,301700000.0
2007-11-13 05:43:00,0.9628,0.9628,0.9627,0.96275,253000000.0
2007-11-13 05:44:00,0.96275,0.96275,0.9622,0.96245,357800000.0
2007-11-13 05:45:00,0.96245,0.96285,0.9623,0.9628,288700003.0
2007-11-13 05:46:00,0.9628,0.96285,0.9624,0.9628,654700009.0
2007-11-13 05:47:00,0.9627,0.96335,0.9623,0.9633,544300000.0
2007-11-13 05:48:00,0.9633,0.96365,0.9633,0.9634,446500000.0
2007-11-13 05:49:00,0.9634,0.96355,0.9633,0.9634,533400000.0
2007-11-13 05:50:00,0.96345,0.96345,0.9634,0.9634,377400000.0
2007-11-13 05:51:00,0.96325,0.9634,0.96325,0.9634,47300000.0
2007-11-13 05:52:00,0.9634,0.9634,0.96305,0.9633,49200000.0
2007-11-13 05:53:00,0.9634,0.9634,0.96315,0.96315,114700000.0
2007-11-13 05:54:00,0.96315,0.9633,0.96295,0.9633,138900000.0
2007-11-13 05:55:00,0.9633,0.9633,0.9629,0.9629,8700000.0
2007-11-13 05:56:00,0.9629,0.9633,0.9628,0.9633,14600000.0
2007-11-13 05:57:00,0.9633,0.9633,0.9629,0.9629,47600000.0
2007-11-13 05:58:00,0.9629,0.9633,0.9629,0.9633,30000000.0
2007-11-13 05:59:00,0.9633,0.9633,0.9633,0.9633,4500000.0
2007-11-13 06:00:00,0.9628,0.9629,0.9628,0.9628,8600000.0
2007-11-13 06:01:00,0.9629,0.9631,0.9629,0.9631,80500000.0
2007-11-13 06:02:00,0.9631,0.9631,0.96285,0.96285,55500000.0
2007-11-13 06:03:00,0.96285,0.9634,0.9628,0.9631,21400000.0
2007-11-13 06:04:00,0.9631,0.9631,0.9629,0.9631,15200000.0
2007-11-13 06:05:00,0.9631,0.9631,0.9629,0.9629,13800000.0
2007-11-13 06:06:00,0.9629,0.9632,0.9629,0.96305,31900000.0
2007-11-13 06:07:00,0.9632,0.9635,0.96305,0.9634,270100000.0
2007-11-13 06:08:00,0.9634,0.96385,0.9634,0.9636,354600000.0
2007-11-13 06:09:00,0.9636,0.9638,0.96345,0.9638,30700000.0
2007-11-13 06:10:00,0.9638,0.96395,0.96345,0.96395,177100000.0
2007-11-13 06:11:00,0.96375,0.9639,0.96375,0.9639,87800000.0
2007-11-13 06:12:00,0.9639,0.96395,0.9638,0.96395,425000000.0
2007-11-13 06:13:00,0.96395,0.964,0.96395,0.964,360000000.0
2007-11-13 06:14:00,0.964,0.964,0.96375,0.96385,187600000.0
2007-11-13 06:15:00,0.9639,0.9641,0.9639,0.9641,227799997.0
2007-11-13 06:16:00,0.9641,0.9641,0.96395,0.964,193600000.0
2007-11-13 06:17:00,0.964,0.96405,0.964,0.964,343599998.0
2007-11-13 06:18:00,0.96405,0.96405,0.9639,0.96405,213700000.0
2007-11-13 06:19:00,0.964,0.96435,0.9639,0.96435,875000002.0
2007-11-13 06:20:00,0.9643,0.96435,0.96385,0.96385,528200001.0
2007-11-13 06:21:00,0.96385,0.9639,0.9638,0.9638,2129700000.0
2007-11-13 06:22:00,0.9638,0.9639,0.9638,0.9638,972400000.0
2007-11-13 06:23:00,0.9639,0.9642,0.9638,0.9638,256300000.0
2007-11-13 06:24:00,0.9638,0.9638,0.96355,0.9636,80500000.0
2007-11-13 06:25:00,0.9636,0.9638,0.96355,0.96355,124800000.0
2007-11-13 06:26:00,0.96355,0.96355,0.9632,0.9632,216100000.0
2007-11-13 06:27:00,0.96325,0.96325,0.9632,0.9632,339300001.0
2007-11-13 06:28:00,0.96315,0.9632,0.9629,0.9629,283600003.0
2007-11-13 06:29:00,0.9629,0.96365,0.9629,0.96315,578299999.0
2007-11-13 06:30:00,0.9632,0.9635,0.96315,0.96345,253800000.0
2007-11-13 06:31:00,0.96345,0.9635,0.9631,0.96345,220000000.0
2007-11-13 06:32:00,0.96345,0.9637,0.9633,0.9634,294599999.0
2007-11-13 06:33:00,0.9634,0.9634,0.9633,0.9633,34900000.0
2007-11-13 06:34:00,0.9633,0.96365,0.9633,0.9634,72400000.0
2007-11-13 06:35:00,0.9638,0.9638,0.9632,0.9632,178000000.0
2007-11-13 06:36:00,0.96315,0.96345,0.9631,0.9632,144300000.0
2007-11-13 06:37:00,0.9632,0.96335,0.9632,0.96335,325500000.0
2007-11-13 06:38:00,0.96335,0.96335,0.96285,0.963,157300000.0
2007-11-13 06:39:00,0.963,0.9631,0.963,0.9631,5800000.0
2007-11-13 06:40:00,0.9628,0.9631,0.9628,0.9629,85900000.0
2007-11-13 06:41:00,0.9629,0.96305,0.9629,0.9629,48000000.0
2007-11-13 06:42:00,0.9629,0.9629,0.96245,0.96245,256000000.0
2007-11-13 06:43:00,0.96245,0.9627,0.96245,0.96245,306600000.0
2007-11-13 06:44:00,0.96245,0.9628,0.9622,0.96245,166899999.0
2007-11-13 06:45:00,0.96245,0.96245,0.96215,0.9623,171700003.0
2007-11-13 06:46:00,0.9623,0.9625,0.9623,0.9625,82100001.0
2007-11-13 06:47:00,0.9625,0.96255,0.9625,0.96255,54400000.0
2007-11-13 06:48:00,0.9624,0.96255,0.96235,0.96255,103200003.0
2007-11-13 06:49:00,0.96255,0.96255,0.9625,0.9625,47600000.0
2007-11-13 06:50:00,0.9625,0.9626,0.9623,0.96255,117300000.0
2007-11-13 06:51:00,0.96255,0.9626,0.9624,0.96255,63800000.0
2007-11-13 06:52:00,0.96255,0.9626,0.9625,0.96255,149300000.0
2007-11-13 06:53:00,0.96255,0.96255,0.96225,0.96255,107800000.0
2007-11-13 06:54:00,0.96255,0.96275,0.9625,0.9625,96000000.0
2007-11-13 06:55:00,0.9625,0.96275,0.9624,0.9624,192000000.0
2007-11-13 06:56:00,0.9624,0.96265,0.9624,0.96255,150900000.0
2007-11-13 06:57:00,0.96255,0.96265,0.96225,0.96265,85400000.0
2007-11-13 06:58:00,0.96265,0.96265,0.9624,0.9624,11300000.0
2007-11-13 06:59:00,0.9624,0.9626,0.9624,0.9626,30400000.0
2007-11-13 07:00:00,0.9624,0.9624,0.96235,0.96235,34400000.0
2007-11-13 07:01:00,0.96235,0.9624,0.96235,0.96235,49900000.0
2007-11-13 07:02:00,0.96235,0.963,0.96235,0.963,248799999.0
2007-11-13 07:03:00,0.963,0.963,0.9626,0.9626,256200000.0
2007-11-13 07:04:00,0.9626,0.9626,0.96235,0.9626,194699999.0
2007-11-13 07:05:00,0.9626,0.96315,0.9626,0.9626,312400000.0
2007-11-13 07:06:00,0.9626,0.9632,0.9626,0.9628,294900000.0
2007-11-13 07:07:00,0.9628,0.9628,0.96275,0.96275,34700000.0
2007-11-13 07:08:00,0.96275,0.9633,0.9626,0.96275,265700000.0
2007-11-13 07:09:00,0.96275,0.9628,0.9625,0.9626,341100005.0
2007-11-13 07:10:00,0.9626,0.9628,0.9626,0.9628,176300000.0
2007-11-13 07:11:00,0.9628,0.9628,0.9625,0.9626,209800000.0
2007-11-13 07:12:00,0.9625,0.9628,0.9625,0.96255,161200000.0
2007-11-13 07:13:00,0.96255,0.9632,0.96255,0.9629,79300000.0
2007-11-13 07:14:00,0.9629,0.9629,0.9627,0.9628,72000001.0
2007-11-13 07:15:00,0.96255,0.96275,0.9625,0.96255,290700000.0
2007-11-13 07:16:00,0.9626,0.9626,0.96235,0.96235,175000000.0
2007-11-13 07:17:00,0.96235,0.96235,0.96225,0.96235,168799994.0
2007-11-13 07:18:00,0.96235,0.96235,0.96225,0.96235,136099997.0
2007-11-13 07:19:00,0.96235,0.96235,0.96225,0.96225,154399998.0
2007-11-13 07:20:00,0.96235,0.96245,0.96235,0.96245,32600000.0
2007-11-13 07:21:00,0.96245,0.9628,0.96245,0.9626,46600000.0
2007-11-13 07:22:00,0.9625,0.9626,0.9625,0.9625,62200000.0
2007-11-13 07:23:00,0.96245,0.96245,0.96235,0.96245,30400000.0
2007-11-13 07:24:00,0.96275,0.96275,0.96275,0.96275,8000000.0
2007-11-13 07:25:00,0.96275,0.9628,0.96275,0.9628,211400000.0
2007-11-13 07:26:00,0.9628,0.9629,0.9628,0.9629,3300000.0
2007-11-13 07:27:00,0.9627,0.9629,0.9626,0.9627,70800000.0
2007-11-13 07:28:00,0.96275,0.96305,0.96255,0.96275,438500003.0
2007-11-13 07:29:00,0.96275,0.96285,0.9623,0.96235,111900000.0
2007-11-13 07:30:00,0.9623,0.9626,0.9623,0.96255,1005600004.0
2007-11-13 07:31:00,0.96255,0.96255,0.9623,0.9623,85900002.0
2007-11-13 07:32:00,0.9623,0.96285,0.9623,0.96285,164600003.0
2007-11-13 07:33:00,0.96275,0.96295,0.9626,0.96275,313900004.0
2007-11-13 07:34:00,0.96275,0.96285,0.96235,0.96235,317300000.0
2007-11-13 07:35:00,0.96235,0.9624,0.96225,0.96235,114300000.0
2007-11-13 07:36:00,0.9624,0.9624,0.9624,0.9624,76000000.0
2007-11-13 07:37:00,0.9624,0.9624,0.96235,0.9624,123200000.0
2007-11-13 07:38:00,0.9624,0.9624,0.9624,0.9624,16000000.0
2007-11-13 07:39:00,0.9625,0.96257,0.9624,0.9625,1290400006.0
2007-11-13 07:40:00,0.96235,0.9624,0.96235,0.9624,58900000.0
2007-11-13 07:41:00,0.9624,0.9624,0.96225,0.96225,148200000.0
2007-11-13 07:42:00,0.96245,0.96255,0.9624,0.9624,335200001.0
2007-11-13 07:43:00,0.9624,0.9624,0.96225,0.96225,101000000.0
2007-11-13 07:44:00,0.96225,0.96285,0.96225,0.9624,165500000.0
2007-11-13 07:45:00,0.9624,0.96245,0.96195,0.96215,604800001.0
2007-11-13 07:46:00,0.96215,0.96215,0.9616,0.96165,202100000.0
2007-11-13 07:47:00,0.9616,0.96175,0.96145,0.96165,268600004.0
2007-11-13 07:48:00,0.9616,0.96165,0.96155,0.96165,272600000.0
2007-11-13 07:49:00,0.96165,0.96165,0.9616,0.96165,112400000.0
2007-11-13 07:50:00,0.96165,0.96165,0.96165,0.96165,118800000.0
2007-11-13 07:51:00,0.96165,0.96185,0.9616,0.96185,240300000.0
2007-11-13 07:52:00,0.96185,0.96205,0.96185,0.96205,47200000.0
2007-11-13 07:53:00,0.9619,0.96215,0.9619,0.96215,101900000.0
2007-11-13 07:54:00,0.96215,0.96235,0.96215,0.96215,275400000.0
2007-11-13 07:55:00,0.96215,0.96225,0.96215,0.96215,206500000.0
2007-11-13 07:56:00,0.96215,0.96225,0.96205,0.96205,38700000.0
2007-11-13 07:57:00,0.96205,0.96215,0.962,0.96215,67700000.0
2007-11-13 07:58:00,0.96205,0.96215,0.96195,0.96195,77000000.0
2007-11-13 07:59:00,0.96195,0.96205,0.96175,0.96175,37100000.0
2007-11-13 08:00:00,0.9619,0.9619,0.9619,0.9619,12800000.0
2007-11-13 08:01:00,0.9619,0.9619,0.96175,0.9619,60800000.0
2007-11-13 08:02:00,0.96205,0.96205,0.9619,0.96195,60200000.0
2007-11-13 08:03:00,0.9619,0.9619,0.9617,0.9617,34400000.0
2007-11-13 08:04:00,0.96185,0.96205,0.96185,0.96185,557299996.0
2007-11-13 08:05:00,0.96185,0.96205,0.9616,0.96185,76400000.0
2007-11-13 08:06:00,0.96205,0.96205,0.96205,0.96205,18800000.0
2007-11-13 08:07:00,0.96205,0.96225,0.96205,0.96225,471400012.0
2007-11-13 08:08:00,0.96225,0.96245,0.96225,0.96245,648100012.0
2007-11-13 08:09:00,0.96245,0.96245,0.96235,0.96245,456600004.0
2007-11-13 08:10:00,0.96245,0.96285,0.96235,0.96275,574799999.0
2007-11-13 08:11:00,0.96275,0.96275,0.96245,0.96265,123700000.0
2007-11-13 08:12:00,0.96265,0.96265,0.96225,0.96235,118200000.0
2007-11-13 08:13:00,0.96235,0.96235,0.96205,0.96225,33900000.0
2007-11-13 08:14:00,0.96225,0.96265,0.96225,0.96265,578100000.0
2007-11-13 08:15:00,0.96265,0.96275,0.96215,0.96215,172200000.0
2007-11-13 08:16:00,0.96225,0.96225,0.96195,0.96225,182700000.0
2007-11-13 08:17:00,0.96225,0.96235,0.96225,0.96235,387200000.0
2007-11-13 08:18:00,0.96235,0.96245,0.96235,0.96235,362900008.0
2007-11-13 08:19:00,0.96235,0.96245,0.96235,0.96235,423200013.0
2007-11-13 08:20:00,0.96235,0.96255,0.96235,0.96245,459600001.0
2007-11-13 08:21:00,0.96245,0.96255,0.96225,0.96255,761899997.0
2007-11-13 08:22:00,0.96255,0.96275,0.96255,0.96255,206799999.0
2007-11-13 08:23:00,0.96295,0.96295,0.96255,0.96255,169600000.0
2007-11-13 08:24:00,0.96255,0.96295,0.96255,0.96275,172000000.0
2007-11-13 08:25:00,0.96255,0.96295,0.96255,0.96275,386300006.0
2007-11-13 08:26:00,0.96265,0.96265,0.96225,0.96265,420200002.0
2007-11-13 08:27:00,0.96265,0.96265,0.96235,0.96265,59600000.0
2007-11-13 08:28:00,0.96265,0.96265,0.9625,0.96265,41100000.0
2007-11-13 08:29:00,0.96265,0.96285,0.9625,0.96285,21900000.0
2007-11-13 08:30:00,0.96285,0.96285,0.96265,0.96285,6400000.0
2007-11-13 08:31:00,0.96285,0.96285,0.9626,0.96285,5100000.0
2007-11-13 08:32:00,0.9626,0.96265,0.96245,0.96265,29600000.0
2007-11-13 08:33:00,0.96275,0.96285,0.9625,0.9625,83200000.0
2007-11-13 08:34:00,0.96255,0.96255,0.9625,0.96255,80900000.0
2007-11-13 08:35:00,0.96255,0.96255,0.96245,0.96245,56300000.0
2007-11-13 08:36:00,0.96245,0.96275,0.96245,0.96275,89100000.0
2007-11-13 08:37:00,0.96265,0.96275,0.96245,0.96245,343100005.0
2007-11-13 08:38:00,0.96245,0.96295,0.96245,0.96285,536200001.0
2007-11-13 08:39:00,0.96285,0.96285,0.9625,0.9625,450999998.0
2007-11-13 08:40:00,0.9625,0.96265,0.9625,0.96265,43100000.0
2007-11-13 08:41:00,0.9625,0.96255,0.9625,0.96255,85600000.0
2007-11-13 08:42:00,0.96255,0.96255,0.96235,0.96245,140000000.0
2007-11-13 08:43:00,0.96245,0.96255,0.96235,0.96255,153400000.0
2007-11-13 08:44:00,0.96255,0.96255,0.96235,0.96235,203200000.0
2007-11-13 08:45:00,0.96235,0.96235,0.96215,0.96235,56100000.0
2007-11-13 08:46:00,0.96235,0.96235,0.9619,0.96195,39900000.0
2007-11-13 08:47:00,0.96195,0.96235,0.96195,0.96235,11300000.0
2007-11-13 08:48:00,0.96235,0.96235,0.96195,0.96195,76300000.0
2007-11-13 08:49:00,0.96195,0.96235,0.96185,0.96195,647999998.0
2007-11-13 08:50:00,0.96195,0.96195,0.96145,0.96165,360300000.0
2007-11-13 08:51:00,0.96165,0.96165,0.9616,0.96165,162300001.0
2007-11-13 08:52:00,0.96165,0.96165,0.9616,0.96165,60000000.0
2007-11-13 08:53:00,0.96165,0.96165,0.9615,0.9615,32900000.0
2007-11-13 08:54:00,0.9615,0.96165,0.9615,0.96165,29100000.0
2007-11-13 08:55:00,0.96165,0.96165,0.96145,0.96165,119099998.0
2007-11-13 08:56:00,0.96165,0.96165,0.9615,0.96165,36800000.0
2007-11-13 08:57:00,0.96165,0.96165,0.9614,0.9614,256000000.0
2007-11-13 08:58:00,0.96145,0.96145,0.96135,0.96145,194800000.0
2007-11-13 08:59:00,0.96145,0.96155,0.96135,0.96155,756700012.0
2007-11-13 09:00:00,0.96145,0.96175,0.96135,0.96175,353400000.0
2007-11-13 09:01:00,0.96175,0.96175,0.96135,0.96145,694799993.0
2007-11-13 09:02:00,0.96145,0.96155,0.96115,0.96145,72903720.0
2007-11-13 09:03:00,0.96145,0.96145,0.961,0.96115,282204340.0
2007-11-13 09:04:00,0.96115,0.96125,0.96095,0.96105,608400000.0
2007-11-13 09:05:00,0.9611,0.9611,0.96095,0.96105,117000000.0
2007-11-13 09:06:00,0.96105,0.96115,0.96085,0.96115,466199995.0
2007-11-13 09:07:00,0.96115,0.9617,0.96115,0.9617,793099999.0
2007-11-13 09:08:00,0.9617,0.96175,0.96165,0.96175,101600000.0
2007-11-13 09:09:00,0.96175,0.96185,0.96165,0.9617,162800000.0
2007-11-13 09:10:00,0.96175,0.96205,0.96165,0.96205,526699993.0
2007-11-13 09:11:00,0.96205,0.96215,0.96205,0.96205,140400000.0
2007-11-13 09:12:00,0.96205,0.9622,0.96205,0.9622,156300000.0
2007-11-13 09:13:00,0.9622,0.9622,0.962,0.96215,202900000.0
2007-11-13 09:14:00,0.96215,0.96215,0.9618,0.9619,172900000.0
2007-11-13 09:15:00,0.9619,0.9619,0.9618,0.9618,72400000.0
2007-11-13 09:16:00,0.9618,0.9619,0.9618,0.9618,109900000.0
2007-11-13 09:17:00,0.9619,0.9619,0.96115,0.9612,660299994.0
2007-11-13 09:18:00,0.9612,0.9612,0.96085,0.961,832099990.0
2007-11-13 09:19:00,0.961,0.9611,0.961,0.9611,315800001.0
2007-11-13 09:20:00,0.9611,0.9611,0.9606,0.9607,196500000.0
2007-11-13 09:21:00,0.9608,0.96085,0.9606,0.9606,99700000.0
2007-11-13 09:22:00,0.9606,0.9607,0.9605,0.9607,539800001.0
2007-11-13 09:23:00,0.96085,0.9609,0.9606,0.9609,162900000.0
2007-11-13 09:24:00,0.9608,0.9609,0.9607,0.9609,208300000.0
2007-11-13 09:25:00,0.9609,0.9609,0.9606,0.9607,215100000.0
2007-11-13 09:26:00,0.9607,0.9609,0.9604,0.9604,165000000.0
2007-11-13 09:27:00,0.9605,0.9605,0.9602,0.9602,124900000.0
2007-11-13 09:28:00,0.9602,0.9603,0.95825,0.959,604100002.0
2007-11-13 09:29:00,0.959,0.9592,0.9588,0.9588,529100002.0
2007-11-13 09:30:00,0.9588,0.95895,0.95865,0.9589,706199993.0
2007-11-13 09:31:00,0.9589,0.959,0.9585,0.959,431100000.0
2007-11-13 09:32:00,0.959,0.9591,0.959,0.959,373100000.0
2007-11-13 09:33:00,0.959,0.9594,0.95885,0.9591,570200000.0
2007-11-13 09:34:00,0.9591,0.9593,0.9591,0.9592,264800000.0
2007-11-13 09:35:00,0.9592,0.9596,0.9592,0.9596,147200000.0
2007-11-13 09:36:00,0.9596,0.9596,0.9592,0.9592,439000000.0
2007-11-13 09:37:00,0.9592,0.9592,0.9585,0.9586,438200005.0
2007-11-13 09:38:00,0.9586,0.9588,0.9585,0.95865,729900004.0
2007-11-13 09:39:00,0.95865,0.9588,0.95855,0.9587,327100000.0
2007-11-13 09:40:00,0.9587,0.9593,0.9585,0.9586,432599997.0
2007-11-13 09:41:00,0.9586,0.9586,0.95825,0.9584,481199998.0
2007-11-13 09:42:00,0.9584,0.95875,0.9584,0.9585,232800000.0
2007-11-13 09:43:00,0.9585,0.9585,0.9582,0.9583,577599992.0
2007-11-13 09:44:00,0.95825,0.9585,0.9582,0.9582,247500001.0
2007-11-13 09:45:00,0.9582,0.9582,0.95675,0.9568,1465599985.0
2007-11-13 09:46:00,0.9568,0.9569,0.9564,0.9568,1054350001.0
2007-11-13 09:47:00,0.9568,0.9568,0.956,0.95625,348299997.0
2007-11-13 09:48:00,0.95625,0.9565,0.95595,0.95605,675899996.0
2007-11-13 09:49:00,0.9561,0.9563,0.9557,0.9558,1536599995.0
2007-11-13 09:50:00,0.9557,0.9562,0.95565,0.9562,573300002.0
2007-11-13 09:51:00,0.9562,0.9562,0.95565,0.9558,192800000.0
2007-11-13 09:52:00,0.9557,0.9562,0.9557,0.9558,395300000.0
2007-11-13 09:53:00,0.9558,0.9563,0.95575,0.9563,300900000.0
2007-11-13 09:54:00,0.9562,0.95655,0.9562,0.95655,249599999.0
2007-11-13 09:55:00,0.95655,0.9566,0.9564,0.9565,188300000.0
2007-11-13 09:56:00,0.9565,0.95695,0.9559,0.95695,398300002.0
2007-11-13 09:57:00,0.95695,0.95705,0.9568,0.95705,494800000.0
2007-11-13 09:58:00,0.95705,0.95715,0.9569,0.95705,257200000.0
2007-11-13 09:59:00,0.95705,0.95725,0.9569,0.9569,318000000.0
2007-11-13 10:00:00,0.9569,0.9569,0.9568,0.9568,36500000.0
2007-11-13 10:01:00,0.9569,0.957,0.9564,0.95685,454699996.0
2007-11-13 10:02:00,0.95685,0.9572,0.95685,0.9571,448500003.0
2007-11-13 10:03:00,0.9571,0.9571,0.9569,0.9571,94000000.0
2007-11-13 10:04:00,0.9571,0.9574,0.957,0.9572,155600000.0
2007-11-13 10:05:00,0.9572,0.9573,0.9571,0.9573,156900000.0
2007-11-13 10:06:00,0.9573,0.9574,0.9571,0.9573,388099991.0
2007-11-13 10:07:00,0.9573,0.9576,0.9573,0.9574,194700000.0
2007-11-13 10:08:00,0.9574,0.95755,0.95735,0.9575,218300000.0
2007-11-13 10:09:00,0.9575,0.9575,0.9574,0.9574,111800000.0
2007-11-13 10:10:00,0.9574,0.9576,0.9572,0.9574,251100000.0
2007-11-13 10:11:00,0.9574,0.9574,0.9567,0.957,517800000.0
2007-11-13 10:12:00,0.957,0.9573,0.9569,0.957,494900000.0
2007-11-13 10:13:00,0.957,0.9574,0.957,0.9573,205100000.0
2007-11-13 10:14:00,0.9573,0.9573,0.95615,0.9563,564995430.0
2007-11-13 10:15:00,0.9563,0.9565,0.956,0.9565,454200001.0
2007-11-13 10:16:00,0.9565,0.9568,0.9564,0.9568,165800000.0
2007-11-13 10:17:00,0.9566,0.9568,0.9564,0.95655,625100003.0
2007-11-13 10:18:00,0.9565,0.9567,0.9563,0.9567,531800000.0
2007-11-13 10:19:00,0.9567,0.9569,0.9567,0.9568,478899999.0
2007-11-13 10:20:00,0.9568,0.95685,0.9565,0.95675,314700000.0
2007-11-13 10:21:00,0.95675,0.9569,0.9566,0.9568,630400001.0
2007-11-13 10:22:00,0.9568,0.9569,0.9567,0.9569,439100000.0
2007-11-13 10:23:00,0.9568,0.957,0.9568,0.9569,558200000.0
2007-11-13 10:24:00,0.9569,0.9569,0.9569,0.9569,86100000.0
2007-11-13 10:25:00,0.9569,0.9571,0.9569,0.95705,442500000.0
2007-11-13 10:26:00,0.95705,0.9574,0.95705,0.9572,440600000.0
2007-11-13 10:27:00,0.9572,0.9576,0.9572,0.9576,294400000.0
2007-11-13 10:28:00,0.9576,0.95775,0.9576,0.9576,113500000.0
2007-11-13 10:29:00,0.95765,0.95775,0.95765,0.95765,241700000.0
2007-11-13 10:30:00,0.95765,0.95775,0.9575,0.9577,184100000.0
2007-11-13 10:31:00,0.9577,0.95785,0.9575,0.9576,195300000.0
2007-11-13 10:32:00,0.9576,0.9579,0.9575,0.9577,438999999.0
2007-11-13 10:33:00,0.9578,0.9579,0.9575,0.9576,407000000.0
2007-11-13 10:34:00,0.9576,0.9578,0.9575,0.9577,120700000.0
2007-11-13 10:35:00,0.9577,0.958,0.9576,0.958,54600000.0
2007-11-13 10:36:00,0.958,0.9581,0.9579,0.9581,228400000.0
2007-11-13 10:37:00,0.958,0.9582,0.958,0.9582,70100000.0
2007-11-13 10:38:00,0.9582,0.9582,0.958,0.9582,89800000.0
2007-11-13 10:39:00,0.9582,0.9582,0.9579,0.9581,124600000.0
2007-11-13 10:40:00,0.9581,0.9582,0.958,0.9581,117800000.0
2007-11-13 10:41:00,0.958,0.9582,0.958,0.9581,81500000.0
2007-11-13 10:42:00,0.9581,0.9581,0.9579,0.958,120200000.0
2007-11-13 10:43:00,0.958,0.9582,0.958,0.9582,82600000.0
2007-11-13 10:44:00,0.9582,0.9582,0.9579,0.9579,469300000.0
2007-11-13 10:45:00,0.95795,0.9582,0.9578,0.9581,636000000.0
2007-11-13 10:46:00,0.9581,0.9584,0.958,0.9584,177700000.0
2007-11-13 10:47:00,0.9583,0.95885,0.9583,0.9587,793600000.0
2007-11-13 10:48:00,0.9587,0.9588,0.9586,0.9587,320700001.0
2007-11-13 10:49:00,0.9587,0.9597,0.9587,0.9596,179600000.0
2007-11-13 10:50:00,0.9596,0.9599,0.9596,0.9597,914800009.0
2007-11-13 10:51:00,0.9597,0.9598,0.95955,0.95955,469600000.0
2007-11-13 10:52:00,0.95955,0.9598,0.95955,0.9596,234399998.0
2007-11-13 10:53:00,0.9596,0.9596,0.9591,0.9591,441499999.0
2007-11-13 10:54:00,0.9591,0.9591,0.9586,0.9587,473800002.0
2007-11-13 10:55:00,0.9586,0.9593,0.9585,0.9592,698299999.0
2007-11-13 10:56:00,0.9592,0.9592,0.95895,0.959,1230400000.0
2007-11-13 10:57:00,0.959,0.9593,0.959,0.9591,480100000.0
2007-11-13 10:58:00,0.9591,0.9592,0.95895,0.95915,937800001.0
2007-11-13 10:59:00,0.95915,0.9596,0.9591,0.9595,1697099999.0
2007-11-13 11:00:00,0.9595,0.9599,0.9592,0.9598,991299989.0
2007-11-13 11:01:00,0.9598,0.9607,0.9595,0.95975,556900000.0
2007-11-13 11:02:00,0.95975,0.9598,0.9591,0.9591,797400000.0
2007-11-13 11:03:00,0.9591,0.9594,0.9591,0.95935,391500000.0
2007-11-13 11:04:00,0.95935,0.95935,0.9588,0.959,883199986.0
2007-11-13 11:05:00,0.9589,0.959,0.9585,0.9586,814399996.0
2007-11-13 11:06:00,0.9586,0.9589,0.9585,0.9588,841699997.0
2007-11-13 11:07:00,0.9588,0.9592,0.9586,0.9591,425000001.0
2007-11-13 11:08:00,0.9591,0.9597,0.9591,0.9596,488200000.0
2007-11-13 11:09:00,0.9595,0.9597,0.9594,0.9595,183600000.0
2007-11-13 11:10:00,0.9597,0.9597,0.9593,0.9594,248500000.0
2007-11-13 11:11:00,0.9594,0.9595,0.959,0.9595,612000000.0
2007-11-13 11:12:00,0.9595,0.9596,0.9593,0.9596,116100000.0
2007-11-13 11:13:00,0.9596,0.9606,0.9596,0.9605,276200000.0
2007-11-13 11:14:00,0.9604,0.9606,0.9601,0.9602,841000003.0
2007-11-13 11:15:00,0.9602,0.96035,0.96,0.9601,486299999.0
2007-11-13 11:16:00,0.9601,0.9602,0.96,0.96,155600000.0
2007-11-13 11:17:00,0.96,0.96,0.9594,0.9598,388100002.0
2007-11-13 11:18:00,0.9598,0.9602,0.9598,0.9602,369200000.0
2007-11-13 11:19:00,0.9602,0.9608,0.9601,0.9607,220400000.0
2007-11-13 11:20:00,0.9607,0.9608,0.9601,0.9603,376300003.0
2007-11-13 11:21:00,0.9603,0.9604,0.9602,0.9603,135000000.0
2007-11-13 11:22:00,0.9603,0.9605,0.96,0.9602,171000001.0
2007-11-13 11:23:00,0.9602,0.9606,0.9601,0.9601,251800000.0
2007-11-13 11:24:00,0.9601,0.9604,0.96,0.9602,533600003.0
2007-11-13 11:25:00,0.9601,0.9606,0.9601,0.9602,275049999.0
2007-11-13 11:26:00,0.9602,0.9602,0.9598,0.96,167999999.0
2007-11-13 11:27:00,0.96,0.96,0.95985,0.96,151300000.0
2007-11-13 11:28:00,0.96,0.9601,0.96,0.9601,103100000.0
2007-11-13 11:29:00,0.9601,0.9602,0.9595,0.9601,108000000.0
2007-11-13 11:30:00,0.9601,0.9604,0.95935,0.9603,251100000.0
2007-11-13 11:31:00,0.9602,0.96065,0.9602,0.9604,121300000.0
2007-11-13 11:32:00,0.9604,0.9605,0.9603,0.9603,192500000.0
2007-11-13 11:33:00,0.9603,0.9605,0.9601,0.9603,400400001.0
2007-11-13 11:34:00,0.9603,0.9603,0.9601,0.96025,320300000.0
2007-11-13 11:35:00,0.9602,0.9603,0.9601,0.9603,204100000.0
2007-11-13 11:36:00,0.9603,0.9605,0.9602,0.9604,100000000.0
2007-11-13 11:37:00,0.9604,0.9604,0.96025,0.96025,48000000.0
2007-11-13 11:38:00,0.96025,0.9604,0.9602,0.9603,340899997.0
2007-11-13 11:39:00,0.9603,0.9604,0.9602,0.9602,201100000.0
2007-11-13 11:40:00,0.9602,0.9604,0.9602,0.9604,312800003.0
2007-11-13 11:41:00,0.9604,0.9604,0.9602,0.9602,194599998.0
2007-11-13 11:42:00,0.9602,0.96035,0.9602,0.9603,322699999.0
2007-11-13 11:43:00,0.9602,0.9603,0.9602,0.9603,332400002.0
2007-11-13 11:44:00,0.9603,0.9606,0.9603,0.9606,268000000.0
2007-11-13 11:45:00,0.9606,0.9613,0.9606,0.9613,141600000.0
2007-11-13 11:46:00,0.9613,0.96215,0.9613,0.9619,751899997.0
2007-11-13 11:47:00,0.9619,0.9619,0.9613,0.9613,643499999.0
2007-11-13 11:48:00,0.9613,0.9615,0.9612,0.9613,252900000.0
2007-11-13 11:49:00,0.9613,0.9613,0.9612,0.9612,656000004.0
2007-11-13 11:50:00,0.9613,0.9615,0.9612,0.9613,441100000.0
2007-11-13 11:51:00,0.9613,0.9617,0.9613,0.9616,416500000.0
2007-11-13 11:52:00,0.9616,0.96215,0.9616,0.96205,594300000.0
2007-11-13 11:53:00,0.96205,0.96215,0.9616,0.9618,442099999.0
2007-11-13 11:54:00,0.9618,0.9618,0.9616,0.9617,389500000.0
2007-11-13 11:55:00,0.9617,0.9619,0.9617,0.9619,43800000.0
2007-11-13 11:56:00,0.9619,0.9621,0.96185,0.962,361700000.0
2007-11-13 11:57:00,0.962,0.9621,0.9618,0.9621,308699998.0
2007-11-13 11:58:00,0.9621,0.9621,0.96195,0.9621,394700000.0
2007-11-13 11:59:00,0.96205,0.96215,0.96195,0.9621,594699997.0
2007-11-13 12:00:00,0.9621,0.9623,0.96205,0.96205,375600000.0
2007-11-13 12:01:00,0.96205,0.9622,0.96185,0.96185,410700000.0
2007-11-13 12:02:00,0.96185,0.9619,0.96125,0.9613,289000000.0
2007-11-13 12:03:00,0.9613,0.96155,0.9613,0.96145,153500000.0
2007-11-13 12:04:00,0.9615,0.9615,0.9612,0.96125,170500000.0
2007-11-13 12:05:00,0.96125,0.96125,0.96105,0.96115,393299998.0
2007-11-13 12:06:00,0.9612,0.9612,0.9611,0.96115,263100000.0
2007-11-13 12:07:00,0.96115,0.9612,0.96095,0.96105,297700000.0
2007-11-13 12:08:00,0.96105,0.9611,0.961,0.961,135900000.0
2007-11-13 12:09:00,0.961,0.961,0.96095,0.96095,160600000.0
2007-11-13 12:10:00,0.961,0.96105,0.96045,0.96065,323400000.0
2007-11-13 12:11:00,0.96065,0.96075,0.96045,0.9607,517300004.0
2007-11-13 12:12:00,0.96065,0.9608,0.96055,0.9607,202900000.0
2007-11-13 12:13:00,0.9607,0.9607,0.9605,0.9607,91100000.0
2007-11-13 12:14:00,0.9607,0.9608,0.9605,0.9608,153300000.0
2007-11-13 12:15:00,0.9608,0.9608,0.9607,0.96075,102700000.0
2007-11-13 12:16:00,0.96075,0.96075,0.96065,0.96075,130000000.0
2007-11-13 12:17:00,0.96075,0.9609,0.9607,0.9609,65600000.0
2007-11-13 12:18:00,0.96075,0.9609,0.96075,0.96075,191800004.0
2007-11-13 12:19:00,0.96075,0.96075,0.9606,0.96075,173350000.0
2007-11-13 12:20:00,0.9607,0.96075,0.9606,0.96065,186200000.0
2007-11-13 12:21:00,0.96065,0.96085,0.9606,0.96085,84700000.0
2007-11-13 12:22:00,0.96085,0.96115,0.96085,0.96115,156600000.0
2007-11-13 12:23:00,0.96115,0.96125,0.96105,0.96115,712600001.0
2007-11-13 12:24:00,0.96105,0.96125,0.96105,0.96125,262800001.0
2007-11-13 12:25:00,0.96125,0.96135,0.9611,0.96125,249500000.0
2007-11-13 12:26:00,0.96125,0.96125,0.9609,0.961,193200000.0
2007-11-13 12:27:00,0.961,0.96125,0.96095,0.96115,264700000.0
2007-11-13 12:28:00,0.9611,0.9612,0.961,0.961,91900000.0
2007-11-13 12:29:00,0.96097,0.96097,0.96031,0.96075,806300002.0
2007-11-13 12:30:00,0.96115,0.96115,0.96095,0.96105,289700000.0
2007-11-13 12:31:00,0.96105,0.96115,0.961,0.96115,483599999.0
2007-11-13 12:32:00,0.96115,0.96145,0.96115,0.96125,466500000.0
2007-11-13 12:33:00,0.96125,0.9613,0.9611,0.9611,224200000.0
2007-11-13 12:34:00,0.9611,0.96135,0.9611,0.96115,155200000.0
2007-11-13 12:35:00,0.96115,0.96115,0.961,0.96105,139800000.0
2007-11-13 12:36:00,0.96105,0.96115,0.96105,0.96105,69500000.0
2007-11-13 12:37:00,0.96105,0.96115,0.961,0.961,230200000.0
2007-11-13 12:38:00,0.961,0.96105,0.961,0.961,131000000.0
2007-11-13 12:39:00,0.96105,0.96205,0.96095,0.96185,328200000.0
2007-11-13 12:40:00,0.96185,0.96215,0.9618,0.9618,429599998.0
2007-11-13 12:41:00,0.9618,0.9619,0.9615,0.96165,381350000.0
2007-11-13 12:42:00,0.96165,0.9618,0.96155,0.9618,380449991.0
2007-11-13 12:43:00,0.9618,0.96195,0.96175,0.96195,81099998.0
2007-11-13 12:44:00,0.96195,0.96195,0.9616,0.96185,532199999.0
2007-11-13 12:45:00,0.96185,0.96185,0.9615,0.96165,110000000.0
2007-11-13 12:46:00,0.96165,0.96165,0.9612,0.9615,286200000.0
2007-11-13 12:47:00,0.96145,0.9617,0.96135,0.9617,240900000.0
2007-11-13 12:48:00,0.9616,0.9618,0.96145,0.96165,354450002.0
2007-11-13 12:49:00,0.96165,0.9618,0.96155,0.9618,229499999.0
2007-11-13 12:50:00,0.96175,0.9618,0.96165,0.96165,99600000.0
2007-11-13 12:51:00,0.96165,0.9618,0.96155,0.96155,98350000.0
2007-11-13 12:52:00,0.96155,0.96165,0.96125,0.9613,348799999.0
2007-11-13 12:53:00,0.9613,0.9614,0.96125,0.9614,87800000.0
2007-11-13 12:54:00,0.9614,0.9614,0.96125,0.96125,204800000.0
2007-11-13 12:55:00,0.96135,0.96135,0.96125,0.96125,258100000.0
2007-11-13 12:56:00,0.96125,0.9614,0.96125,0.96125,503399990.0
2007-11-13 12:57:00,0.96125,0.96165,0.96125,0.96155,516900002.0
2007-11-13 12:58:00,0.96155,0.9618,0.96145,0.96145,478000000.0
2007-11-13 12:59:00,0.96145,0.9615,0.96135,0.96135,294600000.0
2007-11-13 13:00:00,0.9613,0.96135,0.96125,0.9613,152200000.0
2007-11-13 13:01:00,0.9613,0.9614,0.96125,0.9614,80600000.0
2007-11-13 13:02:00,0.9614,0.9614,0.9612,0.9612,143700000.0
2007-11-13 13:03:00,0.9612,0.96125,0.96115,0.96115,223700000.0
2007-11-13 13:04:00,0.96115,0.96115,0.96105,0.96105,192199999.0
2007-11-13 13:05:00,0.96105,0.96105,0.9608,0.9608,245300000.0
2007-11-13 13:06:00,0.9608,0.96105,0.96075,0.9608,178300000.0
2007-11-13 13:07:00,0.9608,0.96125,0.9607,0.96115,888600003.0
2007-11-13 13:08:00,0.96115,0.9612,0.9606,0.96065,721800002.0
2007-11-13 13:09:00,0.96065,0.9611,0.96065,0.961,344799998.0
2007-11-13 13:10:00,0.961,0.9612,0.961,0.9612,320600000.0
2007-11-13 13:11:00,0.9612,0.96125,0.96105,0.96105,217900000.0
2007-11-13 13:12:00,0.96105,0.9611,0.96075,0.96085,395700000.0
2007-11-13 13:13:00,0.96085,0.96085,0.96055,0.9606,455699995.0
2007-11-13 13:14:00,0.9606,0.96065,0.9605,0.9605,355399999.0
2007-11-13 13:15:00,0.96055,0.96055,0.96045,0.96055,355400001.0
2007-11-13 13:16:00,0.96045,0.9606,0.96045,0.9606,497800000.0
2007-11-13 13:17:00,0.9606,0.96065,0.96045,0.96055,371700000.0
2007-11-13 13:18:00,0.96045,0.96065,0.96045,0.9606,340899998.0
2007-11-13 13:19:00,0.9606,0.9606,0.96045,0.9605,178600000.0
2007-11-13 13:20:00,0.9605,0.9605,0.96035,0.96035,591200002.0
2007-11-13 13:21:00,0.96045,0.9606,0.96025,0.9604,240600001.0
2007-11-13 13:22:00,0.9604,0.9604,0.9601,0.96015,376400001.0
2007-11-13 13:23:00,0.96015,0.9602,0.95995,0.9602,93500000.0
2007-11-13 13:24:00,0.9602,0.9602,0.9601,0.9601,125500000.0
2007-11-13 13:25:00,0.9601,0.9602,0.96005,0.96015,369399997.0
2007-11-13 13:26:00,0.96015,0.96015,0.96005,0.96015,225400000.0
2007-11-13 13:27:00,0.9601,0.96025,0.9601,0.96015,269600000.0
2007-11-13 13:28:00,0.96015,0.96015,0.95995,0.95995,283100000.0
2007-11-13 13:29:00,0.95995,0.95995,0.9592,0.95925,357200000.0
2007-11-13 13:30:00,0.95925,0.95935,0.95875,0.9589,273700000.0
2007-11-13 13:31:00,0.9589,0.95905,0.9587,0.95895,317800001.0
2007-11-13 13:32:00,0.95895,0.95935,0.95895,0.9593,240600000.0
2007-11-13 13:33:00,0.9593,0.9595,0.95905,0.9594,333400001.0
2007-11-13 13:34:00,0.9594,0.9598,0.9594,0.95975,150800000.0
2007-11-13 13:35:00,0.95975,0.96,0.95975,0.96,249200000.0
2007-11-13 13:36:00,0.96,0.96,0.9599,0.95995,169700000.0
2007-11-13 13:37:00,0.95995,0.9611,0.9599,0.96065,640350002.0
2007-11-13 13:38:00,0.96065,0.9607,0.9606,0.96065,644800001.0
2007-11-13 13:39:00,0.9606,0.96065,0.9602,0.96025,333300000.0
2007-11-13 13:40:00,0.96025,0.9605,0.96025,0.9603,124100000.0
2007-11-13 13:41:00,0.96035,0.96055,0.96035,0.96035,464200004.0
2007-11-13 13:42:00,0.96035,0.9607,0.96035,0.96065,148600000.0
2007-11-13 13:43:00,0.9607,0.961,0.96065,0.9609,161450000.0
2007-11-13 13:44:00,0.9609,0.9609,0.96005,0.9603,152500000.0
2007-11-13 13:45:00,0.9603,0.9603,0.96005,0.96015,170900000.0
2007-11-13 13:46:00,0.96015,0.9602,0.9601,0.96015,106600000.0
2007-11-13 13:47:00,0.96015,0.96035,0.96005,0.96005,232300000.0
2007-11-13 13:48:00,0.96005,0.96005,0.9591,0.95925,173050000.0
2007-11-13 13:49:00,0.95915,0.95945,0.95915,0.9592,227500000.0
2007-11-13 13:50:00,0.9592,0.95935,0.95885,0.95905,213600000.0
2007-11-13 13:51:00,0.9591,0.9591,0.9584,0.95845,203900000.0
2007-11-13 13:52:00,0.95855,0.95875,0.95825,0.95825,321100001.0
2007-11-13 13:53:00,0.95825,0.95845,0.9582,0.9583,132400000.0
2007-11-13 13:54:00,0.95835,0.9589,0.95835,0.9587,381699998.0
2007-11-13 13:55:00,0.95865,0.9587,0.95665,0.9568,711300003.0
2007-11-13 13:56:00,0.95685,0.95735,0.95645,0.95735,487400001.0
2007-11-13 13:57:00,0.95735,0.9577,0.95735,0.95765,356700000.0
2007-11-13 13:58:00,0.95765,0.9581,0.95765,0.95795,409199999.0
2007-11-13 13:59:00,0.958,0.9584,0.9579,0.9584,691499995.0
2007-11-13 14:00:00,0.9584,0.9585,0.95705,0.95705,521500003.0
2007-11-13 14:01:00,0.95705,0.95785,0.95705,0.95755,524000000.0
2007-11-13 14:02:00,0.95755,0.95805,0.95755,0.95805,1326799950.0
2007-11-13 14:03:00,0.9581,0.95835,0.95805,0.95805,440100003.0
2007-11-13 14:04:00,0.9581,0.9581,0.95705,0.95705,918399984.0
2007-11-13 14:05:00,0.95705,0.9571,0.95665,0.95665,378099994.0
2007-11-13 14:06:00,0.95665,0.95665,0.95555,0.9556,1242499997.0
2007-11-13 14:07:00,0.9556,0.95585,0.95545,0.95575,318600000.0
2007-11-13 14:08:00,0.95575,0.95595,0.95575,0.95585,275900001.0
2007-11-13 14:09:00,0.95585,0.95585,0.95555,0.9556,449400001.0
2007-11-13 14:10:00,0.9556,0.95585,0.9555,0.9557,381300000.0
2007-11-13 14:11:00,0.9558,0.956,0.9557,0.9559,535300002.0
2007-11-13 14:12:00,0.9559,0.9561,0.95575,0.9561,255800002.0
2007-11-13 14:13:00,0.9561,0.9561,0.95575,0.9558,237700000.0
2007-11-13 14:14:00,0.9558,0.9558,0.9552,0.9554,528099999.0
2007-11-13 14:15:00,0.9554,0.9556,0.95525,0.95545,506499995.0
2007-11-13 14:16:00,0.9554,0.95545,0.95335,0.9539,1621000001.0
2007-11-13 14:17:00,0.95385,0.9544,0.9538,0.9543,380400000.0
2007-11-13 14:18:00,0.9543,0.95445,0.95405,0.95415,705299998.0
2007-11-13 14:19:00,0.95415,0.9542,0.9537,0.95375,231800000.0
2007-11-13 14:20:00,0.95375,0.95445,0.95375,0.95435,191400000.0
2007-11-13 14:21:00,0.95435,0.95455,0.9541,0.95455,340700000.0
2007-11-13 14:22:00,0.95455,0.95495,0.95455,0.95485,720400002.0
2007-11-13 14:23:00,0.95485,0.95485,0.95435,0.95435,358549999.0
2007-11-13 14:24:00,0.95435,0.9551,0.95425,0.95495,391100001.0
2007-11-13 14:25:00,0.95495,0.95505,0.9548,0.95485,332499996.0
2007-11-13 14:26:00,0.9549,0.95535,0.95485,0.95495,699400010.0
2007-11-13 14:27:00,0.95495,0.955,0.9549,0.955,57000000.0
2007-11-13 14:28:00,0.955,0.9556,0.955,0.9556,469000000.0
2007-11-13 14:29:00,0.9556,0.9556,0.95525,0.9555,589100000.0
2007-11-13 14:30:00,0.9555,0.95565,0.95535,0.95535,161700000.0
2007-11-13 14:31:00,0.95535,0.9556,0.9553,0.9556,252800000.0
2007-11-13 14:32:00,0.9556,0.9561,0.95555,0.9561,279900000.0
2007-11-13 14:33:00,0.9561,0.9561,0.95585,0.95595,138300000.0
2007-11-13 14:34:00,0.95595,0.95615,0.9559,0.95615,135500000.0
2007-11-13 14:35:00,0.95615,0.95615,0.95605,0.95605,169800000.0
2007-11-13 14:36:00,0.95605,0.95615,0.95595,0.95615,373400000.0
2007-11-13 14:37:00,0.95615,0.95615,0.95585,0.95595,176300000.0
2007-11-13 14:38:00,0.95595,0.9561,0.95595,0.95605,209300000.0
2007-11-13 14:39:00,0.95605,0.95605,0.95595,0.95595,93650000.0
2007-11-13 14:40:00,0.95595,0.95595,0.9553,0.9556,458900000.0
2007-11-13 14:41:00,0.9556,0.9556,0.9555,0.9556,283100000.0
2007-11-13 14:42:00,0.9556,0.9556,0.95545,0.95545,76100000.0
2007-11-13 14:43:00,0.95545,0.95605,0.95545,0.95595,135800000.0
2007-11-13 14:44:00,0.95585,0.95595,0.95575,0.95585,206399999.0
2007-11-13 14:45:00,0.95585,0.95585,0.95525,0.95525,231500000.0
2007-11-13 14:46:00,0.95525,0.95525,0.95455,0.9548,332700000.0
2007-11-13 14:47:00,0.9548,0.95485,0.95415,0.95425,317200000.0
2007-11-13 14:48:00,0.95405,0.95455,0.95395,0.95445,305100000.0
2007-11-13 14:49:00,0.95445,0.95445,0.954,0.9541,163300000.0
2007-11-13 14:50:00,0.9541,0.95435,0.95365,0.9537,664700000.0
2007-11-13 14:51:00,0.95365,0.954,0.9536,0.9536,377800000.0
2007-11-13 14:52:00,0.95365,0.95395,0.95365,0.95365,78500000.0
2007-11-13 14:53:00,0.95365,0.9539,0.9536,0.95365,434399998.0
2007-11-13 14:54:00,0.95365,0.95365,0.9533,0.95335,85200000.0
2007-11-13 14:55:00,0.95335,0.95335,0.9522,0.95245,1318300001.0
2007-11-13 14:56:00,0.95245,0.95275,0.95235,0.95255,1953200007.0
2007-11-13 14:57:00,0.95255,0.95255,0.95225,0.95245,833700004.0
2007-11-13 14:58:00,0.95245,0.95305,0.95245,0.95305,1612299986.0
2007-11-13 14:59:00,0.95305,0.95335,0.95295,0.95305,1425900000.0
2007-11-13 15:00:00,0.95335,0.95335,0.95305,0.95315,1448900000.0
2007-11-13 15:01:00,0.95315,0.95315,0.95295,0.95305,919600006.0
2007-11-13 15:02:00,0.95305,0.95305,0.95295,0.95305,711400004.0
2007-11-13 15:03:00,0.95305,0.95305,0.95275,0.95285,691499998.0
2007-11-13 15:04:00,0.95285,0.95305,0.95275,0.95305,326500000.0
2007-11-13 15:05:00,0.95305,0.95325,0.95275,0.95325,1107099996.0
2007-11-13 15:06:00,0.95325,0.95345,0.95285,0.9532,910500000.0
2007-11-13 15:07:00,0.95325,0.95345,0.95325,0.95345,85600000.0
2007-11-13 15:08:00,0.95345,0.9536,0.95335,0.95355,310200000.0
2007-11-13 15:09:00,0.95355,0.9538,0.9534,0.9537,583400001.0
2007-11-13 15:10:00,0.9537,0.95405,0.95365,0.9539,526299999.0
2007-11-13 15:11:00,0.9539,0.95395,0.95385,0.9539,327700000.0
2007-11-13 15:12:00,0.9539,0.9544,0.9539,0.95405,421000000.0
2007-11-13 15:13:00,0.95405,0.9542,0.95405,0.9542,163600000.0
2007-11-13 15:14:00,0.95415,0.9547,0.95415,0.95465,707500009.0
2007-11-13 15:15:00,0.95465,0.95515,0.9546,0.95515,679100000.0
2007-11-13 15:16:00,0.95515,0.95535,0.95475,0.95485,1034400003.0
2007-11-13 15:17:00,0.95485,0.9552,0.95485,0.9551,634700000.0
2007-11-13 15:18:00,0.9551,0.95525,0.95485,0.95485,1070000007.0
2007-11-13 15:19:00,0.95485,0.95515,0.95465,0.95485,1692099996.0
2007-11-13 15:20:00,0.9548,0.95545,0.9548,0.95535,1024200001.0
2007-11-13 15:21:00,0.95535,0.95665,0.95525,0.95625,700800002.0
2007-11-13 15:22:00,0.95625,0.957,0.9562,0.9564,846799997.0
2007-11-13 15:23:00,0.9564,0.95645,0.95615,0.95625,434200000.0
2007-11-13 15:24:00,0.95615,0.95635,0.95605,0.95635,260900000.0
2007-11-13 15:25:00,0.95635,0.95635,0.95595,0.95595,640299989.0
2007-11-13 15:26:00,0.956,0.956,0.9558,0.9559,89100000.0
2007-11-13 15:27:00,0.95595,0.95615,0.95585,0.9561,111100000.0
2007-11-13 15:28:00,0.9561,0.95635,0.9561,0.95615,159500000.0
2007-11-13 15:29:00,0.9561,0.95645,0.95605,0.95645,192400000.0
2007-11-13 15:30:00,0.95645,0.95655,0.95635,0.9565,328100001.0
2007-11-13 15:31:00,0.95645,0.95685,0.95635,0.95665,293700000.0
2007-11-13 15:32:00,0.95665,0.95675,0.95635,0.9564,210000000.0
2007-11-13 15:33:00,0.9564,0.9564,0.95625,0.95625,92900000.0
2007-11-13 15:34:00,0.95625,0.9563,0.956,0.95605,280100000.0
2007-11-13 15:35:00,0.9561,0.95615,0.95595,0.95595,168200000.0
2007-11-13 15:36:00,0.95595,0.95605,0.95585,0.95595,369400000.0
2007-11-13 15:37:00,0.95595,0.956,0.95585,0.95585,55400000.0
2007-11-13 15:38:00,0.95585,0.95605,0.95585,0.956,199699999.0
2007-11-13 15:39:00,0.95605,0.95615,0.9559,0.95595,373800000.0
2007-11-13 15:40:00,0.95595,0.956,0.95575,0.9558,471799999.0
2007-11-13 15:41:00,0.95585,0.95585,0.95545,0.95555,484600000.0
2007-11-13 15:42:00,0.95555,0.95555,0.95515,0.95535,251800000.0
2007-11-13 15:43:00,0.95545,0.95545,0.95535,0.9554,327400000.0
2007-11-13 15:44:00,0.9554,0.9554,0.95535,0.95535,258000000.0
2007-11-13 15:45:00,0.9554,0.9554,0.9552,0.9553,154599999.0
2007-11-13 15:46:00,0.9553,0.956,0.9553,0.956,321800000.0
2007-11-13 15:47:00,0.956,0.956,0.95585,0.95595,519199997.0
2007-11-13 15:48:00,0.95585,0.95615,0.95585,0.95615,380700000.0
2007-11-13 15:49:00,0.95615,0.95645,0.95615,0.95635,134700000.0
2007-11-13 15:50:00,0.9564,0.9567,0.9563,0.95645,404800000.0
2007-11-13 15:51:00,0.95645,0.9567,0.95645,0.95665,336200000.0
2007-11-13 15:52:00,0.95655,0.9566,0.95645,0.9565,516799999.0
2007-11-13 15:53:00,0.9565,0.9567,0.95605,0.95625,582900000.0
2007-11-13 15:54:00,0.95615,0.95625,0.9553,0.9555,449800001.0
2007-11-13 15:55:00,0.9555,0.9556,0.95525,0.95535,479399999.0
2007-11-13 15:56:00,0.95535,0.9554,0.9547,0.9548,271000001.0
2007-11-13 15:57:00,0.9548,0.955,0.9543,0.95435,351400000.0
2007-11-13 15:58:00,0.95435,0.95455,0.95415,0.95455,320137552.0
2007-11-13 15:59:00,0.95455,0.95495,0.95455,0.95495,249399999.0
2007-11-13 16:00:00,0.9549,0.95515,0.9549,0.955,313700000.0
2007-11-13 16:01:00,0.955,0.95505,0.9549,0.95505,172500000.0
2007-11-13 16:02:00,0.95505,0.95525,0.95505,0.95515,307300000.0
2007-11-13 16:03:00,0.95515,0.95525,0.95515,0.95525,120200000.0
2007-11-13 16:04:00,0.95525,0.95545,0.9552,0.95545,158500000.0
2007-11-13 16:05:00,0.9554,0.95555,0.95525,0.95555,318050000.0
2007-11-13 16:06:00,0.95555,0.95565,0.9555,0.95555,136100000.0
2007-11-13 16:07:00,0.95555,0.95595,0.95555,0.9558,276300000.0
2007-11-13 16:08:00,0.9558,0.9558,0.95565,0.9558,526399999.0
2007-11-13 16:09:00,0.95575,0.95665,0.95575,0.9564,376000000.0
2007-11-13 16:10:00,0.9564,0.95655,0.956,0.9561,905799996.0
2007-11-13 16:11:00,0.9561,0.95615,0.95575,0.956,290200001.0
2007-11-13 16:12:00,0.956,0.9562,0.9558,0.9561,482699999.0
2007-11-13 16:13:00,0.9561,0.9566,0.95585,0.95655,379000000.0
2007-11-13 16:14:00,0.95655,0.95675,0.9563,0.95655,441900000.0
2007-11-13 16:15:00,0.95655,0.95745,0.95655,0.95725,352600000.0
2007-11-13 16:16:00,0.9572,0.9572,0.9565,0.9565,264900000.0
2007-11-13 16:17:00,0.95655,0.95665,0.95635,0.95645,377799998.0
2007-11-13 16:18:00,0.95645,0.95675,0.95645,0.9566,258899997.0
2007-11-13 16:19:00,0.9566,0.9568,0.95655,0.9567,161200000.0
2007-11-13 16:20:00,0.9567,0.9571,0.95665,0.9571,250933418.0
2007-11-13 16:21:00,0.9571,0.95755,0.9571,0.95745,1130011054.0
2007-11-13 16:22:00,0.95745,0.95765,0.9572,0.9573,242600000.0
2007-11-13 16:23:00,0.9572,0.95775,0.95715,0.95775,493599997.0
2007-11-13 16:24:00,0.95775,0.9591,0.95775,0.9591,335125319.0
2007-11-13 16:25:00,0.9591,0.96,0.95905,0.95985,382262234.0
2007-11-13 16:26:00,0.95985,0.95995,0.95935,0.95935,735300000.0
2007-11-13 16:27:00,0.95935,0.95955,0.95925,0.9595,594400001.0
2007-11-13 16:28:00,0.95945,0.95965,0.95935,0.9595,680081849.0
2007-11-13 16:29:00,0.95955,0.9599,0.95955,0.95975,728138033.0
2007-11-13 16:30:00,0.95975,0.9604,0.9597,0.9602,754100000.0
2007-11-13 16:31:00,0.9602,0.9602,0.95985,0.9599,1012600003.0
2007-11-13 16:32:00,0.95985,0.96025,0.95985,0.96005,1204333856.0
2007-11-13 16:33:00,0.96,0.96105,0.96,0.96105,648205080.0
2007-11-13 16:34:00,0.96105,0.9613,0.9609,0.96105,586000001.0
2007-11-13 16:35:00,0.96105,0.96165,0.961,0.961,1036700005.0
2007-11-13 16:36:00,0.961,0.96105,0.9607,0.9608,324500000.0
2007-11-13 16:37:00,0.9608,0.96085,0.96065,0.96065,223900000.0
2007-11-13 16:38:00,0.9606,0.9606,0.96025,0.9605,213000000.0
2007-11-13 16:39:00,0.9605,0.96055,0.96025,0.9603,480599994.0
2007-11-13 16:40:00,0.9603,0.9608,0.9603,0.9607,957300000.0
2007-11-13 16:41:00,0.9607,0.9607,0.96045,0.96055,357700000.0
2007-11-13 16:42:00,0.96055,0.96065,0.95975,0.95985,770649999.0
2007-11-13 16:43:00,0.95985,0.95995,0.9596,0.9598,957100004.0
2007-11-13 16:44:00,0.9598,0.96015,0.95965,0.96,820700011.0
2007-11-13 16:45:00,0.95995,0.95995,0.9598,0.95985,1656099983.0
2007-11-13 16:46:00,0.95985,0.95995,0.9598,0.95995,1096700009.0
2007-11-13 16:47:00,0.95995,0.95995,0.95935,0.95965,1091149999.0
2007-11-13 16:48:00,0.95965,0.95995,0.95965,0.95995,425100000.0
2007-11-13 16:49:00,0.95995,0.96025,0.9599,0.96025,222500000.0
2007-11-13 16:50:00,0.96025,0.96055,0.9601,0.96045,612700000.0
2007-11-13 16:51:00,0.96045,0.96055,0.9602,0.96055,537400000.0
2007-11-13 16:52:00,0.9606,0.9607,0.96045,0.96045,399100000.0
2007-11-13 16:53:00,0.9605,0.96115,0.96045,0.9611,605000000.0
2007-11-13 16:54:00,0.9611,0.96145,0.9611,0.96125,744700000.0
2007-11-13 16:55:00,0.96125,0.96185,0.96125,0.96165,729700000.0
2007-11-13 16:56:00,0.96165,0.96175,0.9615,0.9617,844500002.0
2007-11-13 16:57:00,0.96165,0.96175,0.96155,0.96155,495400000.0
2007-11-13 16:58:00,0.96155,0.96305,0.96155,0.96305,756200000.0
2007-11-13 16:59:00,0.96305,0.96355,0.96305,0.96355,1002300000.0
2007-11-13 17:00:00,0.96355,0.96425,0.9635,0.9636,826000003.0
2007-11-13 17:01:00,0.9636,0.96375,0.9635,0.9635,603100000.0
2007-11-13 17:02:00,0.9635,0.9636,0.9631,0.96335,433900000.0
2007-11-13 17:03:00,0.96335,0.96365,0.96335,0.9635,685700001.0
2007-11-13 17:04:00,0.96355,0.9638,0.96345,0.9638,718318682.0
2007-11-13 17:05:00,0.9638,0.96415,0.9637,0.96415,130700000.0
2007-11-13 17:06:00,0.96415,0.9643,0.9637,0.964,228000000.0
2007-11-13 17:07:00,0.964,0.9641,0.9633,0.96335,581300000.0
2007-11-13 17:08:00,0.96335,0.96335,0.96285,0.96305,405700000.0
2007-11-13 17:09:00,0.96295,0.96335,0.9629,0.96315,702200000.0
2007-11-13 17:10:00,0.96315,0.96325,0.963,0.9632,352700001.0
2007-11-13 17:11:00,0.9632,0.96345,0.9631,0.96325,911800003.0
2007-11-13 17:12:00,0.96325,0.96345,0.96315,0.96345,931015148.0
2007-11-13 17:13:00,0.96345,0.9638,0.9634,0.9637,778080304.0
2007-11-13 17:14:00,0.96365,0.96425,0.96365,0.9641,682300000.0
2007-11-13 17:15:00,0.9641,0.96425,0.964,0.96425,273500000.0
2007-11-13 17:16:00,0.96425,0.96435,0.964,0.9642,326300000.0
2007-11-13 17:17:00,0.9642,0.9642,0.9637,0.964,837200000.0
2007-11-13 17:18:00,0.964,0.964,0.96325,0.9639,832415119.0
2007-11-13 17:19:00,0.96395,0.96405,0.9635,0.96365,380120230.0
2007-11-13 17:20:00,0.96365,0.96375,0.96315,0.9633,697200000.0
2007-11-13 17:21:00,0.96325,0.9633,0.96305,0.96325,862400000.0
2007-11-13 17:22:00,0.96325,0.96335,0.9632,0.9633,589700000.0
2007-11-13 17:23:00,0.96335,0.96345,0.963,0.9632,754800000.0
2007-11-13 17:24:00,0.96315,0.9632,0.96265,0.96295,1107200000.0
2007-11-13 17:25:00,0.96295,0.963,0.96245,0.96255,1316449999.0
2007-11-13 17:26:00,0.9625,0.9627,0.9625,0.9627,390300000.0
2007-11-13 17:27:00,0.9627,0.9628,0.9626,0.9626,243700000.0
2007-11-13 17:28:00,0.9626,0.9628,0.9626,0.96275,615600001.0
2007-11-13 17:29:00,0.96265,0.96305,0.9626,0.9627,579500000.0
2007-11-13 17:30:00,0.96275,0.96325,0.96275,0.96305,738500001.0
2007-11-13 17:31:00,0.9631,0.9637,0.9631,0.96355,499700000.0
2007-11-13 17:32:00,0.96355,0.964,0.96355,0.9638,846366293.0
2007-11-13 17:33:00,0.9638,0.9642,0.9638,0.9641,218700000.0
2007-11-13 17:34:00,0.9641,0.96425,0.96375,0.9642,538290872.0
2007-11-13 17:35:00,0.9642,0.96435,0.9641,0.96435,313800000.0
2007-11-13 17:36:00,0.96435,0.96475,0.9642,0.96465,431000000.0
2007-11-13 17:37:00,0.96465,0.9647,0.9641,0.96415,515700000.0
2007-11-13 17:38:00,0.9641,0.9645,0.9641,0.9642,492000000.0
2007-11-13 17:39:00,0.9642,0.9642,0.96365,0.9638,509100000.0
2007-11-13 17:40:00,0.9638,0.9638,0.96345,0.9636,494800002.0
2007-11-13 17:41:00,0.9636,0.9636,0.96305,0.96315,406599998.0
2007-11-13 17:42:00,0.9632,0.9632,0.96245,0.96255,646299995.0
2007-11-13 17:43:00,0.9626,0.96265,0.96215,0.9625,372400000.0
2007-11-13 17:44:00,0.9625,0.96315,0.96235,0.963,418100000.0
2007-11-13 17:45:00,0.96305,0.96325,0.9628,0.96315,585700000.0
2007-11-13 17:46:00,0.96315,0.96325,0.9628,0.9628,598499998.0
2007-11-13 17:47:00,0.9628,0.963,0.9627,0.9627,442700000.0
2007-11-13 17:48:00,0.9627,0.9628,0.96245,0.96255,572899999.0
2007-11-13 17:49:00,0.96255,0.9627,0.96245,0.96255,680600000.0
2007-11-13 17:50:00,0.9626,0.9628,0.96225,0.9624,573399997.0
2007-11-13 17:51:00,0.9624,0.9625,0.96195,0.96225,439400000.0
2007-11-13 17:52:00,0.96225,0.96265,0.96225,0.9626,803099999.0
2007-11-13 17:53:00,0.9626,0.9626,0.96245,0.9625,564944449.0
2007-11-13 17:54:00,0.9625,0.96265,0.96245,0.9626,360774855.0
2007-11-13 17:55:00,0.96255,0.96265,0.9625,0.96255,309800000.0
2007-11-13 17:56:00,0.96255,0.96265,0.96255,0.96265,426300000.0
2007-11-13 17:57:00,0.96265,0.9631,0.9626,0.9628,591700000.0
2007-11-13 17:58:00,0.96285,0.96285,0.9625,0.96265,552700000.0
2007-11-13 17:59:00,0.96275,0.96305,0.9625,0.9628,786000000.0
2007-11-13 18:00:00,0.9628,0.96295,0.96245,0.96265,853400001.0
2007-11-13 18:01:00,0.96275,0.96275,0.9625,0.96255,1023599999.0
2007-11-13 18:02:00,0.96255,0.96285,0.9625,0.96275,456100001.0
2007-11-13 18:03:00,0.96275,0.96275,0.9625,0.96265,554200001.0
2007-11-13 18:04:00,0.96265,0.96275,0.96245,0.96245,760700004.0
2007-11-13 18:05:00,0.96245,0.96275,0.96245,0.96265,653399999.0
2007-11-13 18:06:00,0.96265,0.96265,0.96245,0.96245,518300000.0
2007-11-13 18:07:00,0.96245,0.96265,0.96235,0.96235,579811684.0
2007-11-13 18:08:00,0.9624,0.96275,0.9624,0.96265,797858048.0
2007-11-13 18:09:00,0.96265,0.96275,0.9625,0.96255,576062693.0
2007-11-13 18:10:00,0.96255,0.96275,0.9624,0.96255,1040999995.0
2007-11-13 18:11:00,0.96255,0.96325,0.96245,0.96275,977000000.0
2007-11-13 18:12:00,0.96275,0.96325,0.96275,0.96305,1020100001.0
2007-11-13 18:13:00,0.96315,0.96335,0.9629,0.96295,1115699998.0
2007-11-13 18:14:00,0.96295,0.96355,0.96295,0.96335,369300000.0
2007-11-13 18:15:00,0.96335,0.96355,0.96305,0.96315,680531365.0
2007-11-13 18:16:00,0.96315,0.96345,0.96305,0.96345,709455224.0
2007-11-13 18:17:00,0.96345,0.96385,0.9634,0.96375,1062300006.0
2007-11-13 18:18:00,0.96375,0.96385,0.96355,0.96365,808300002.0
2007-11-13 18:19:00,0.96365,0.96365,0.96325,0.96335,465499999.0
2007-11-13 18:20:00,0.96325,0.96345,0.96305,0.96315,1268499996.0
2007-11-13 18:21:00,0.963,0.96305,0.96265,0.96285,1495899992.0
2007-11-13 18:22:00,0.96285,0.96295,0.96215,0.96235,1746799997.0
2007-11-13 18:23:00,0.96235,0.96265,0.96225,0.96255,782600000.0
2007-11-13 18:24:00,0.96265,0.96285,0.96265,0.96265,350300000.0
2007-11-13 18:25:00,0.96265,0.96295,0.9625,0.96285,908499996.0
2007-11-13 18:26:00,0.96285,0.96285,0.96275,0.96275,815599999.0
2007-11-13 18:27:00,0.96275,0.96295,0.96255,0.96285,683899985.0
2007-11-13 18:28:00,0.96285,0.96285,0.96275,0.9628,131200000.0
2007-11-13 18:29:00,0.9628,0.9628,0.96245,0.96245,756200003.0
2007-11-13 18:30:00,0.96245,0.96255,0.96185,0.96215,1730099999.0
2007-11-13 18:31:00,0.96215,0.96245,0.962,0.96235,630500001.0
2007-11-13 18:32:00,0.96225,0.96235,0.962,0.96205,549800000.0
2007-11-13 18:33:00,0.96205,0.96215,0.96175,0.96195,746000000.0
2007-11-13 18:34:00,0.96195,0.96205,0.9617,0.96175,1077050004.0
2007-11-13 18:35:00,0.96175,0.96195,0.9617,0.96175,1655299996.0
2007-11-13 18:36:00,0.96175,0.96185,0.96175,0.96175,971500000.0
2007-11-13 18:37:00,0.96175,0.96185,0.96155,0.96165,724900001.0
2007-11-13 18:38:00,0.96155,0.96175,0.9615,0.96175,647199999.0
2007-11-13 18:39:00,0.96175,0.96205,0.96155,0.96185,923600000.0
2007-11-13 18:40:00,0.96185,0.96215,0.9616,0.96205,1108900005.0
2007-11-13 18:41:00,0.96205,0.96255,0.9619,0.96245,1196900000.0
2007-11-13 18:42:00,0.96245,0.9635,0.9624,0.96345,1658399996.0
2007-11-13 18:43:00,0.96345,0.96365,0.96285,0.963,2098988529.0
2007-11-13 18:44:00,0.96305,0.96305,0.9628,0.96295,1077399995.0
2007-11-13 18:45:00,0.9629,0.96315,0.9629,0.96305,506400002.0
2007-11-13 18:46:00,0.96305,0.96345,0.96305,0.96325,496700000.0
2007-11-13 18:47:00,0.96325,0.96355,0.96325,0.9634,992000005.0
2007-11-13 18:48:00,0.9634,0.96365,0.96335,0.96335,1463500005.0
2007-11-13 18:49:00,0.9633,0.96355,0.9632,0.96345,1012800009.0
2007-11-13 18:50:00,0.96345,0.96355,0.96345,0.96345,82000000.0
2007-11-13 18:51:00,0.96345,0.96345,0.96325,0.96325,160400000.0
2007-11-13 18:52:00,0.96325,0.96325,0.96315,0.96325,142700001.0
2007-11-13 18:53:00,0.96325,0.96385,0.96315,0.96385,525899998.0
2007-11-13 18:54:00,0.9638,0.96415,0.96375,0.96415,470500002.0
2007-11-13 18:55:00,0.9641,0.96465,0.96405,0.96455,610300005.0
2007-11-13 18:56:00,0.9642,0.9642,0.9641,0.9641,1952299997.0
2007-11-13 18:57:00,0.96385,0.96405,0.9637,0.9637,1952299997.0
2007-11-13 18:58:00,0.96385,0.96405,0.96375,0.96395,1506400000.0
2007-11-13 18:59:00,0.96395,0.96405,0.96385,0.96385,1083899993.0
2007-11-13 19:00:00,0.96385,0.9643,0.96375,0.96425,1286500004.0
2007-11-13 19:01:00,0.96425,0.96475,0.96415,0.9647,456200000.0
2007-11-13 19:02:00,0.9647,0.96485,0.96455,0.96485,383600001.0
2007-11-13 19:03:00,0.96485,0.96515,0.96465,0.96485,1186800005.0
2007-11-13 19:04:00,0.96485,0.96505,0.96485,0.96505,273300000.0
2007-11-13 19:05:00,0.96505,0.96545,0.96495,0.96535,731700004.0
2007-11-13 19:06:00,0.96535,0.9654,0.9651,0.9651,401800000.0
2007-11-13 19:07:00,0.96505,0.96515,0.9646,0.96475,1375999995.0
2007-11-13 19:08:00,0.96475,0.96485,0.96455,0.96475,1002099997.0
2007-11-13 19:09:00,0.96475,0.96475,0.96435,0.96445,949499999.0
2007-11-13 19:10:00,0.96445,0.96455,0.96425,0.9643,1280099997.0
2007-11-13 19:11:00,0.9643,0.96465,0.96425,0.96435,1140700000.0
2007-11-13 19:12:00,0.96435,0.96455,0.9643,0.96445,1968300010.0
2007-11-13 19:13:00,0.96445,0.96455,0.9644,0.96455,382800000.0
2007-11-13 19:14:00,0.96455,0.96465,0.96435,0.96435,684100000.0
2007-11-13 19:15:00,0.96435,0.96455,0.96435,0.9644,548300004.0
2007-11-13 19:16:00,0.9644,0.96445,0.96425,0.96435,786000006.0
2007-11-13 19:17:00,0.96435,0.96435,0.96405,0.96415,1198399997.0
2007-11-13 19:18:00,0.96415,0.96415,0.96395,0.96395,701500000.0
2007-11-13 19:19:00,0.96395,0.96415,0.96395,0.96415,420199997.0
2007-11-13 19:20:00,0.96415,0.96435,0.96405,0.96415,283500000.0
2007-11-13 19:21:00,0.9641,0.96425,0.96405,0.96405,1034300009.0
2007-11-13 19:22:00,0.96405,0.96425,0.96405,0.96425,390200000.0
2007-11-13 19:23:00,0.96425,0.96425,0.9641,0.9641,294849996.0
2007-11-13 19:24:00,0.9641,0.9645,0.9641,0.9645,930300005.0
2007-11-13 19:25:00,0.9645,0.96475,0.96425,0.9647,857399998.0
2007-11-13 19:26:00,0.96475,0.96495,0.96465,0.9648,783500002.0
2007-11-13 19:27:00,0.9648,0.96485,0.9647,0.96475,894699998.0
2007-11-13 19:28:00,0.96475,0.96485,0.96455,0.9648,817700000.0
2007-11-13 19:29:00,0.9648,0.96485,0.96465,0.96485,205900000.0
2007-11-13 19:30:00,0.96485,0.96485,0.9646,0.9646,404200003.0
2007-11-13 19:31:00,0.96465,0.96485,0.9646,0.96465,640599993.0
2007-11-13 19:32:00,0.96465,0.96485,0.9646,0.96485,479699992.0
2007-11-13 19:33:00,0.96485,0.96485,0.9647,0.96485,215800000.0
2007-11-13 19:34:00,0.96485,0.96485,0.96475,0.96485,84300000.0
2007-11-13 19:35:00,0.96485,0.96495,0.96475,0.96485,184100000.0
2007-11-13 19:36:00,0.9648,0.96505,0.96475,0.965,340099998.0
2007-11-13 19:37:00,0.965,0.965,0.96455,0.96465,502100000.0
2007-11-13 19:38:00,0.96465,0.96475,0.96465,0.96465,150300000.0
2007-11-13 19:39:00,0.96465,0.96475,0.96455,0.96455,843600002.0
2007-11-13 19:40:00,0.96455,0.9648,0.96455,0.96465,755699999.0
2007-11-13 19:41:00,0.96465,0.96505,0.96455,0.96505,656099998.0
2007-11-13 19:42:00,0.96505,0.96505,0.96495,0.965,131800000.0
2007-11-13 19:43:00,0.965,0.96505,0.9648,0.965,1313499999.0
2007-11-13 19:44:00,0.965,0.965,0.9649,0.96495,239500000.0
2007-11-13 19:45:00,0.9649,0.96525,0.9649,0.9652,449800001.0
2007-11-13 19:46:00,0.9652,0.96525,0.965,0.96505,830000004.0
2007-11-13 19:47:00,0.96505,0.96535,0.96495,0.9651,1627799999.0
2007-11-13 19:49:00,0.96525,0.96555,0.96515,0.96525,810800001.0
2007-11-13 19:50:00,0.96525,0.96535,0.96505,0.96505,927499994.0
2007-11-13 19:51:00,0.96505,0.96515,0.9648,0.96485,1364299996.0
2007-11-13 19:52:00,0.96485,0.96505,0.964,0.964,1009499998.0
2007-11-13 19:53:00,0.96405,0.96445,0.96405,0.96435,1144400014.0
2007-11-13 19:54:00,0.9643,0.9645,0.9642,0.9642,1767199991.0
2007-11-13 19:55:00,0.96425,0.96445,0.96405,0.96415,375200000.0
2007-11-13 19:56:00,0.96415,0.96425,0.96415,0.96425,113400000.0
2007-11-13 19:57:00,0.96415,0.9643,0.9641,0.96425,332900000.0
2007-11-13 19:58:00,0.96425,0.96475,0.96425,0.96475,269500000.0
2007-11-13 19:59:00,0.96475,0.96495,0.9647,0.96485,402700000.0
2007-11-13 20:00:00,0.96485,0.96495,0.9648,0.9648,1075199996.0
2007-11-13 20:01:00,0.96485,0.9651,0.96485,0.96505,448799999.0
2007-11-13 20:02:00,0.96505,0.96505,0.96495,0.96505,387300002.0
2007-11-13 20:03:00,0.96505,0.96515,0.96495,0.96495,221100000.0
2007-11-13 20:04:00,0.96495,0.965,0.96485,0.96485,892899998.0
2007-11-13 20:05:00,0.96485,0.96505,0.96475,0.96505,1637399992.0
2007-11-13 20:06:00,0.96505,0.96505,0.96495,0.96505,412600000.0
2007-11-13 20:07:00,0.96505,0.96505,0.965,0.965,79700000.0
2007-11-13 20:08:00,0.965,0.96505,0.96465,0.96465,563450000.0
2007-11-13 20:09:00,0.96465,0.96475,0.96435,0.9645,516100000.0
2007-11-13 20:10:00,0.9645,0.9645,0.9639,0.96405,511100000.0
2007-11-13 20:11:00,0.96405,0.96425,0.96405,0.96425,221700000.0
2007-11-13 20:12:00,0.96425,0.96445,0.96415,0.96435,141400000.0
2007-11-13 20:13:00,0.96435,0.96445,0.96425,0.96425,297800000.0
2007-11-13 20:14:00,0.96425,0.96445,0.96425,0.96435,131700000.0
2007-11-13 20:15:00,0.96435,0.96435,0.96425,0.96425,34400000.0
2007-11-13 20:16:00,0.96425,0.96435,0.96425,0.96425,221700000.0
2007-11-13 20:17:00,0.96425,0.96445,0.9641,0.96435,495000000.0
2007-11-13 20:18:00,0.9643,0.96435,0.9641,0.96415,454100003.0
2007-11-13 20:19:00,0.96415,0.96435,0.96415,0.96425,643599999.0
2007-11-13 20:20:00,0.96425,0.96445,0.96415,0.96435,220500000.0
2007-11-13 20:21:00,0.96435,0.96445,0.96435,0.96435,114200000.0
2007-11-13 20:22:00,0.96435,0.96445,0.9643,0.96435,247200000.0
2007-11-13 20:23:00,0.96435,0.96445,0.9643,0.9643,238199999.0
2007-11-13 20:24:00,0.9643,0.96435,0.96425,0.96425,130799999.0
2007-11-13 20:25:00,0.96425,0.96435,0.9642,0.96425,114100000.0
2007-11-13 20:26:00,0.96425,0.96425,0.96415,0.96425,192100000.0
2007-11-13 20:27:00,0.96425,0.96435,0.96415,0.96415,392100000.0
2007-11-13 20:28:00,0.96415,0.96425,0.9641,0.9641,467400001.0
2007-11-13 20:29:00,0.96415,0.96425,0.9641,0.96425,428800000.0
2007-11-13 20:30:00,0.96425,0.96435,0.96415,0.96425,746799999.0
2007-11-13 20:31:00,0.96425,0.96425,0.96415,0.96425,328700000.0
2007-11-13 20:32:00,0.96425,0.96435,0.96425,0.96435,921800000.0
2007-11-13 20:33:00,0.96435,0.96435,0.9642,0.96425,518499998.0
2007-11-13 20:34:00,0.96425,0.96435,0.96415,0.96425,411100004.0
2007-11-13 20:35:00,0.96425,0.96425,0.9642,0.9642,217500000.0
2007-11-13 20:36:00,0.9642,0.96425,0.9642,0.9642,46100000.0
2007-11-13 20:37:00,0.9642,0.96435,0.9641,0.96415,430700000.0
2007-11-13 20:38:00,0.96415,0.96425,0.96405,0.96425,316200000.0
2007-11-13 20:39:00,0.96425,0.96425,0.96405,0.96425,424900000.0
2007-11-13 20:40:00,0.96425,0.96425,0.96405,0.96415,191500000.0
2007-11-13 20:41:00,0.96415,0.9642,0.96395,0.96405,1036200002.0
2007-11-13 20:42:00,0.96405,0.96415,0.96405,0.96405,504300000.0
2007-11-13 20:43:00,0.96405,0.96405,0.9635,0.9635,1180800007.0
2007-11-13 20:44:00,0.96355,0.96365,0.9634,0.96345,1241899998.0
2007-11-13 20:45:00,0.96345,0.96355,0.9634,0.9634,1128200000.0
2007-11-13 20:46:00,0.9634,0.96365,0.9634,0.96355,823200003.0
2007-11-13 20:47:00,0.96355,0.96375,0.9635,0.96365,472499999.0
2007-11-13 20:48:00,0.96365,0.96365,0.9636,0.96365,105100000.0
2007-11-13 20:49:00,0.96365,0.96365,0.9636,0.96365,398999998.0
2007-11-13 20:50:00,0.96365,0.96405,0.96365,0.96405,340500000.0
2007-11-13 20:51:00,0.96405,0.96405,0.9639,0.9639,537599999.0
2007-11-13 20:52:00,0.9639,0.96405,0.96385,0.9639,513299996.0
2007-11-13 20:53:00,0.9639,0.96395,0.96385,0.96395,545900006.0
2007-11-13 20:54:00,0.96395,0.96395,0.96385,0.96395,517599993.0
2007-11-13 20:55:00,0.96395,0.96435,0.96395,0.96425,438300000.0
2007-11-13 20:56:00,0.96425,0.96435,0.9641,0.9641,217600000.0
2007-11-13 20:57:00,0.9641,0.96435,0.9641,0.96425,521499999.0
2007-11-13 20:58:00,0.9642,0.96455,0.9642,0.96455,428399994.0
2007-11-13 20:59:00,0.96455,0.96465,0.96425,0.96455,585600000.0
2007-11-13 21:00:00,0.96455,0.96485,0.96435,0.9647,1546600007.0
2007-11-13 21:01:00,0.9647,0.96485,0.9647,0.96485,886500003.0
2007-11-13 21:02:00,0.96485,0.96485,0.9647,0.9648,787000007.0
2007-11-13 21:03:00,0.9648,0.96525,0.96475,0.96505,765800011.0
2007-11-13 21:04:00,0.96515,0.96515,0.96475,0.96475,1274499993.0
2007-11-13 21:05:00,0.96475,0.96495,0.96465,0.96485,674000002.0
2007-11-13 21:06:00,0.96485,0.96515,0.96475,0.96505,1384600010.0
2007-11-13 21:07:00,0.96505,0.96515,0.96455,0.96465,939049998.0
2007-11-13 21:08:00,0.96465,0.96485,0.96455,0.96475,1299399991.0
2007-11-13 21:09:00,0.96475,0.96475,0.9644,0.9644,572400001.0
2007-11-13 21:10:00,0.96445,0.96455,0.96425,0.96425,978499995.0
2007-11-13 21:11:00,0.96425,0.96425,0.96415,0.96415,257400000.0
2007-11-13 21:12:00,0.96415,0.96415,0.96365,0.96375,500600001.0
2007-11-13 21:13:00,0.96375,0.96405,0.9637,0.964,725599999.0
2007-11-13 21:14:00,0.964,0.964,0.96385,0.9639,274900000.0
2007-11-13 21:15:00,0.96395,0.96395,0.96385,0.96395,217799999.0
2007-11-13 21:16:00,0.96395,0.96405,0.96375,0.96385,349600000.0
2007-11-13 21:17:00,0.96385,0.96395,0.96325,0.96345,1364199994.0
2007-11-13 21:18:00,0.96355,0.96365,0.96335,0.96335,1123799999.0
2007-11-13 21:19:00,0.96345,0.96365,0.96335,0.96345,848900001.0
2007-11-13 21:20:00,0.96345,0.96385,0.96325,0.96345,792600004.0
2007-11-13 21:21:00,0.96345,0.9636,0.96325,0.96345,907749996.0
2007-11-13 21:22:00,0.96345,0.96355,0.96335,0.96345,293200000.0
2007-11-13 21:23:00,0.96345,0.96375,0.96345,0.96375,371600000.0
2007-11-13 21:24:00,0.96375,0.9638,0.96345,0.96355,298899999.0
2007-11-13 21:25:00,0.9636,0.96375,0.96355,0.96375,392499999.0
2007-11-13 21:26:00,0.96375,0.96395,0.96355,0.96395,48200000.0
2007-11-13 21:27:00,0.96395,0.96405,0.96375,0.96405,431799999.0
2007-11-13 21:28:00,0.96405,0.9645,0.964,0.9643,507400000.0
2007-11-13 21:29:00,0.9643,0.96435,0.9642,0.96435,139900000.0
2007-11-13 21:30:00,0.96435,0.96435,0.9642,0.9642,467999995.0
2007-11-13 21:31:00,0.96425,0.9645,0.96415,0.96435,682700001.0
2007-11-13 21:32:00,0.9644,0.96465,0.96425,0.96465,1082000003.0
2007-11-13 21:33:00,0.96465,0.96475,0.96445,0.96455,858900006.0
2007-11-13 21:34:00,0.96455,0.96485,0.96455,0.96485,366100000.0
2007-11-13 21:35:00,0.96485,0.96505,0.9647,0.9649,286500000.0
2007-11-13 21:36:00,0.9649,0.96515,0.96485,0.96505,293700000.0
2007-11-13 21:37:00,0.96505,0.96515,0.96465,0.96465,433600000.0
2007-11-13 21:38:00,0.96465,0.96475,0.9646,0.96465,681300000.0
2007-11-13 21:39:00,0.96465,0.96485,0.96465,0.96465,442700000.0
2007-11-13 21:40:00,0.96465,0.96485,0.96455,0.9647,567999999.0
2007-11-13 21:41:00,0.9647,0.96495,0.9647,0.96485,468600000.0
2007-11-13 21:42:00,0.96485,0.96485,0.96405,0.96405,285500000.0
2007-11-13 21:43:00,0.96405,0.96435,0.96405,0.96405,509300000.0
2007-11-13 21:44:00,0.96405,0.9643,0.9637,0.96395,690699998.0
2007-11-13 21:45:00,0.96395,0.96425,0.96385,0.96385,1052900002.0
2007-11-13 21:46:00,0.96385,0.96385,0.9637,0.96385,845999998.0
2007-11-13 21:47:00,0.96385,0.96435,0.96385,0.96415,621100000.0
2007-11-13 21:48:00,0.96415,0.96425,0.96375,0.96425,800900001.0
2007-11-13 21:49:00,0.96425,0.96425,0.9642,0.9642,134700000.0
2007-11-13 21:50:00,0.9642,0.96425,0.96405,0.96415,148200000.0
2007-11-13 21:51:00,0.96415,0.96415,0.96405,0.96405,105400000.0
2007-11-13 21:52:00,0.96405,0.96415,0.96405,0.96405,358700000.0
2007-11-13 21:53:00,0.96405,0.96415,0.96385,0.96385,570000000.0
2007-11-13 21:54:00,0.96385,0.96405,0.9638,0.96405,827000000.0
2007-11-13 21:55:00,0.96405,0.96405,0.96385,0.96405,505400000.0
2007-11-13 21:56:00,0.96405,0.9642,0.96395,0.9642,962499996.0
2007-11-13 21:57:00,0.96415,0.9642,0.9638,0.9641,952699999.0
2007-11-13 21:58:00,0.96405,0.96415,0.964,0.96405,243700000.0
2007-11-13 21:59:00,0.96405,0.96415,0.96375,0.96375,298600000.0
2007-11-13 22:00:00,0.96375,0.9643,0.96375,0.96415,688999999.0
2007-11-13 22:01:00,0.96415,0.96415,0.96395,0.964,286900000.0
2007-11-13 22:02:00,0.96395,0.964,0.96335,0.96335,773599994.0
2007-11-13 22:03:00,0.96345,0.96345,0.96325,0.96325,806799997.0
2007-11-13 22:04:00,0.96325,0.96325,0.96295,0.96295,1666100008.0
2007-11-13 22:05:00,0.96305,0.96365,0.96295,0.96335,1487899993.0
2007-11-13 22:06:00,0.96345,0.96345,0.96335,0.96345,370600007.0
2007-11-13 22:07:00,0.96345,0.96345,0.96335,0.96345,460200000.0
2007-11-13 22:08:00,0.96345,0.96355,0.9632,0.9634,588000002.0
2007-11-13 22:09:00,0.9634,0.96345,0.96325,0.96325,682399989.0
2007-11-13 22:10:00,0.96325,0.96335,0.96305,0.96315,602500002.0
2007-11-13 22:11:00,0.96315,0.96335,0.96305,0.96325,1255000003.0
2007-11-13 22:12:00,0.96335,0.96365,0.9633,0.96365,63100000.0
2007-11-13 22:13:00,0.96365,0.96365,0.96345,0.96355,121000000.0
2007-11-13 22:14:00,0.96365,0.96415,0.96355,0.96395,738500000.0
2007-11-13 22:15:00,0.96395,0.96395,0.96375,0.96375,309200000.0
2007-11-13 22:16:00,0.96375,0.96375,0.96355,0.96365,346799999.0
2007-11-13 22:17:00,0.96365,0.96395,0.96365,0.96375,240789315.0
2007-11-13 22:18:00,0.96375,0.96395,0.96355,0.96385,239200001.0
2007-11-13 22:19:00,0.96385,0.9642,0.96385,0.96405,221300000.0
2007-11-13 22:20:00,0.96405,0.96405,0.96385,0.9639,367199996.0
2007-11-13 22:21:00,0.9639,0.96395,0.96385,0.96395,172200000.0
2007-11-13 22:22:00,0.96395,0.964,0.96375,0.96385,403500007.0
2007-11-13 22:23:00,0.96385,0.96395,0.96375,0.96375,168699998.0
2007-11-13 22:24:00,0.96375,0.96385,0.96335,0.96385,1125600021.0
2007-11-13 22:25:00,0.96385,0.96405,0.9637,0.96395,555763090.0
2007-11-13 22:26:00,0.96395,0.96455,0.96375,0.96435,518300000.0
2007-11-13 22:27:00,0.96435,0.96455,0.96415,0.96435,875900011.0
2007-11-13 22:28:00,0.96425,0.96475,0.96425,0.96475,445300001.0
2007-11-13 22:29:00,0.96485,0.96505,0.96475,0.96495,894000007.0
2007-11-13 22:30:00,0.96495,0.96515,0.96485,0.96515,799099999.0
2007-11-13 22:31:00,0.96515,0.96515,0.9646,0.96465,997399998.0
2007-11-13 22:32:00,0.96465,0.96485,0.9646,0.96485,395500001.0
2007-11-13 22:33:00,0.96485,0.96485,0.96425,0.96445,751800001.0
2007-11-13 22:34:00,0.96445,0.96455,0.9641,0.96425,806399998.0
2007-11-13 22:35:00,0.96425,0.96425,0.96375,0.96385,916100002.0
2007-11-13 22:36:00,0.96385,0.96385,0.9636,0.9636,444200000.0
2007-11-13 22:37:00,0.96365,0.96365,0.96335,0.96345,407900000.0
2007-11-13 22:38:00,0.96325,0.9635,0.96315,0.96325,224100000.0
2007-11-13 22:39:00,0.96325,0.96355,0.96305,0.96345,219450001.0
2007-11-13 22:40:00,0.96345,0.96345,0.96315,0.96325,439600000.0
2007-11-13 22:41:00,0.96325,0.96325,0.96295,0.96305,659399991.0
2007-11-13 22:42:00,0.96315,0.96315,0.96275,0.96275,382700000.0
2007-11-13 22:43:00,0.96275,0.96275,0.96205,0.96205,569800000.0
2007-11-13 22:44:00,0.96205,0.96205,0.96165,0.96165,1108940007.0
2007-11-13 22:45:00,0.96165,0.96175,0.96145,0.96155,1359449971.0
2007-11-13 22:46:00,0.96155,0.96165,0.96125,0.9616,813600000.0
2007-11-13 22:47:00,0.96155,0.9616,0.96115,0.96125,210400000.0
2007-11-13 22:48:00,0.96125,0.96125,0.9602,0.96055,1008299997.0
2007-11-13 22:49:00,0.96045,0.96045,0.9594,0.95965,908099999.0
2007-11-13 22:50:00,0.95965,0.96025,0.95965,0.95995,612900000.0
2007-11-13 22:51:00,0.95995,0.96005,0.9596,0.95985,349399999.0
2007-11-13 22:52:00,0.95985,0.95995,0.95875,0.95875,511600000.0
2007-11-13 22:53:00,0.95875,0.95895,0.95845,0.95895,746100000.0
2007-11-13 22:54:00,0.95895,0.95975,0.95875,0.95955,494100000.0
2007-11-13 22:55:00,0.95945,0.95975,0.9593,0.9595,627800001.0
2007-11-13 22:56:00,0.9595,0.95975,0.95905,0.95905,780800000.0
2007-11-13 22:57:00,0.95905,0.95905,0.95845,0.9585,789299999.0
2007-11-13 22:58:00,0.95855,0.95855,0.95815,0.95835,805099999.0
2007-11-13 22:59:00,0.95835,0.95895,0.95835,0.9587,1416400001.0
2007-11-13 23:00:00,0.9587,0.95875,0.95865,0.95875,646900001.0
2007-11-13 23:01:00,0.95875,0.95895,0.95865,0.95875,807700000.0
2007-11-13 23:02:00,0.95875,0.95875,0.95805,0.95835,1522000004.0
2007-11-13 23:03:00,0.9583,0.95845,0.9581,0.95825,612500001.0
2007-11-13 23:04:00,0.95825,0.95845,0.95815,0.95815,484300000.0
2007-11-13 23:05:00,0.95815,0.95855,0.95815,0.95855,181600000.0
2007-11-13 23:06:00,0.95855,0.95935,0.9585,0.95935,830300001.0
2007-11-13 23:07:00,0.95935,0.95945,0.95925,0.95935,373600000.0
2007-11-13 23:08:00,0.95935,0.96075,0.95935,0.96065,452900000.0
2007-11-13 23:09:00,0.96065,0.96085,0.96035,0.9604,407000006.0
2007-11-13 23:10:00,0.9604,0.9605,0.96035,0.96035,389299998.0
2007-11-13 23:11:00,0.96035,0.96035,0.95995,0.96005,1107999975.0
2007-11-13 23:12:00,0.96005,0.96005,0.95945,0.95975,504300000.0
2007-11-13 23:13:00,0.95975,0.95995,0.95965,0.95985,383600000.0
2007-11-13 23:14:00,0.95985,0.95985,0.9598,0.95985,91300000.0
2007-11-13 23:15:00,0.95985,0.95985,0.95975,0.9598,69500000.0
2007-11-13 23:16:00,0.9598,0.9599,0.95945,0.95945,604900000.0
2007-11-13 23:17:00,0.9595,0.9596,0.9593,0.95945,287600000.0
2007-11-13 23:18:00,0.95935,0.9596,0.9593,0.9595,396599997.0
2007-11-13 23:19:00,0.9595,0.9596,0.9593,0.9596,156800000.0
2007-11-13 23:20:00,0.9596,0.95985,0.95925,0.9596,673600003.0
2007-11-13 23:21:00,0.95955,0.95975,0.95945,0.95965,341599998.0
2007-11-13 23:22:00,0.95965,0.95975,0.95955,0.95955,965299997.0
2007-11-13 23:23:00,0.95955,0.95955,0.95895,0.95945,1424249996.0
2007-11-13 23:24:00,0.95945,0.95945,0.95915,0.95915,340799986.0
2007-11-13 23:25:00,0.95915,0.95955,0.95915,0.95945,469600000.0
2007-11-13 23:26:00,0.95945,0.95945,0.95865,0.95925,625300001.0
2007-11-13 23:27:00,0.95925,0.95935,0.9587,0.95885,541800012.0
2007-11-13 23:28:00,0.95885,0.95905,0.95875,0.95875,454599991.0
2007-11-13 23:29:00,0.95875,0.95905,0.95875,0.95905,390399999.0
2007-11-13 23:30:00,0.95905,0.95925,0.95875,0.95895,664000003.0
2007-11-13 23:31:00,0.95895,0.95905,0.9589,0.95895,103700000.0
2007-11-13 23:32:00,0.95895,0.95895,0.95835,0.9588,697100003.0
2007-11-13 23:33:00,0.9588,0.9588,0.95865,0.95875,431300004.0
2007-11-13 23:34:00,0.95875,0.95935,0.95875,0.95935,144200000.0
2007-11-13 23:35:00,0.95935,0.95935,0.95925,0.95935,111299999.0
2007-11-13 23:36:00,0.95935,0.95935,0.9592,0.95925,225200001.0
2007-11-13 23:37:00,0.95925,0.95925,0.95875,0.95915,337599999.0
2007-11-13 23:38:00,0.95915,0.95945,0.95895,0.95895,138200000.0
2007-11-13 23:39:00,0.95895,0.9593,0.9589,0.95895,768899987.0
2007-11-13 23:40:00,0.95895,0.9592,0.95895,0.9592,182199999.0
2007-11-13 23:41:00,0.9592,0.9592,0.9591,0.9591,78800000.0
2007-11-13 23:42:00,0.9591,0.9593,0.9587,0.95885,253400000.0
2007-11-13 23:43:00,0.95875,0.95905,0.95865,0.95895,520099999.0
2007-11-13 23:44:00,0.95895,0.95905,0.95895,0.95905,49800000.0
2007-11-13 23:45:00,0.95905,0.95955,0.95905,0.95955,154500000.0
2007-11-13 23:46:00,0.95955,0.95955,0.95925,0.9595,103400000.0
2007-11-13 23:47:00,0.9595,0.9595,0.95935,0.95935,67800000.0
2007-11-13 23:48:00,0.9595,0.95975,0.9595,0.95965,54300000.0
2007-11-13 23:49:00,0.95965,0.9598,0.9595,0.95975,184000000.0
2007-11-13 23:50:00,0.95975,0.95975,0.95955,0.95955,126100000.0
2007-11-13 23:51:00,0.9595,0.95955,0.95925,0.95935,652799998.0
2007-11-13 23:52:00,0.95935,0.95935,0.95925,0.95925,175100000.0
2007-11-13 23:53:00,0.95925,0.95935,0.9589,0.95935,274000000.0
2007-11-13 23:54:00,0.95935,0.95935,0.95885,0.95895,354700000.0
2007-11-13 23:55:00,0.95895,0.95895,0.9589,0.9589,148000000.0
2007-11-13 23:56:00,0.9589,0.95905,0.9589,0.95895,378399991.0
2007-11-13 23:57:00,0.95895,0.95895,0.9586,0.95885,857799991.0
2007-11-13 23:58:00,0.95885,0.95885,0.9585,0.95865,618900002.0
2007-11-13 23:59:00,0.95865,0.95875,0.95845,0.95865,306800000.0
2007-11-14 00:00:00,0.95855,0.95875,0.95845,0.95865,182100000.0
2007-11-14 00:01:00,0.95865,0.95875,0.95855,0.95875,213100000.0
2007-11-14 00:02:00,0.95845,0.95865,0.95835,0.95835,222700000.0
2007-11-14 00:03:00,0.95835,0.95835,0.95835,0.95835,130900000.0
2007-11-14 00:04:00,0.95858,0.95858,0.95838,0.95838,22000000.0
2007-11-14 00:05:00,0.9586,0.9586,0.9586,0.9586,78400000.0
2007-11-14 00:06:00,0.9586,0.9587,0.9586,0.9587,329600000.0
2007-11-14 00:07:00,0.9587,0.959,0.9585,0.9585,184200000.0
2007-11-14 00:08:00,0.9585,0.9589,0.9584,0.9589,284800000.0
2007-11-14 00:09:00,0.9589,0.959,0.9589,0.959,169500000.0
2007-11-14 00:10:00,0.9588,0.959,0.9587,0.9587,78500000.0
2007-11-14 00:11:00,0.959,0.959,0.9587,0.959,31200000.0
2007-11-14 00:12:00,0.9587,0.959,0.9587,0.959,7600000.0
2007-11-14 00:13:00,0.959,0.959,0.9587,0.959,55500000.0
2007-11-14 00:14:00,0.959,0.959,0.95875,0.9588,149899997.0
2007-11-14 00:15:00,0.9588,0.959,0.9588,0.959,57500000.0
2007-11-14 00:16:00,0.959,0.959,0.95835,0.95835,71700000.0
2007-11-14 00:17:00,0.95835,0.9592,0.95835,0.9592,120900000.0
2007-11-14 00:18:00,0.9592,0.9592,0.9591,0.9591,187400000.0
2007-11-14 00:19:00,0.9591,0.9591,0.9591,0.9591,35600000.0
2007-11-14 00:20:00,0.9591,0.95945,0.9591,0.9593,79200000.0
2007-11-14 00:21:00,0.9593,0.9593,0.9592,0.95925,200799998.0
2007-11-14 00:22:00,0.95925,0.9597,0.95865,0.9594,214299998.0
2007-11-14 00:23:00,0.9594,0.9595,0.95935,0.9595,164000000.0
2007-11-14 00:24:00,0.9595,0.9595,0.95945,0.9595,150600000.0
2007-11-14 00:25:00,0.9595,0.9595,0.9595,0.9595,52800000.0
2007-11-14 00:26:00,0.9595,0.9595,0.9595,0.9595,19200000.0
2007-11-14 00:27:00,0.95915,0.9596,0.95915,0.9596,28800000.0
2007-11-14 00:28:00,0.9595,0.9596,0.9594,0.9595,63600000.0
2007-11-14 00:29:00,0.95929,0.95944,0.95912,0.9593,316600000.0
2007-11-14 00:30:00,0.95941,0.95947,0.95921,0.95922,264800000.0
2007-11-14 00:31:00,0.95935,0.9595,0.95935,0.9595,16800000.0
2007-11-14 00:32:00,0.9595,0.9595,0.95915,0.9593,143200000.0
2007-11-14 00:33:00,0.95925,0.95925,0.95925,0.95925,28000000.0
2007-11-14 00:34:00,0.95915,0.95915,0.95915,0.95915,7200000.0
2007-11-14 00:35:00,0.95915,0.9593,0.95905,0.9593,161600000.0
2007-11-14 00:36:00,0.9593,0.9593,0.95905,0.95905,64800000.0
2007-11-14 00:37:00,0.95905,0.95925,0.95895,0.95915,32200000.0
2007-11-14 00:38:00,0.95915,0.95925,0.9589,0.95925,106500000.0
2007-11-14 00:39:00,0.95925,0.95925,0.95865,0.95875,27100000.0
2007-11-14 00:40:00,0.95875,0.95875,0.9585,0.95875,48200000.0
2007-11-14 00:41:00,0.95875,0.95875,0.95825,0.95875,65600000.0
2007-11-14 00:42:00,0.95875,0.95875,0.9582,0.9584,246400000.0
2007-11-14 00:43:00,0.9584,0.95845,0.9584,0.95845,159000000.0
2007-11-14 00:44:00,0.95845,0.9585,0.9584,0.9585,115800000.0
2007-11-14 00:45:00,0.9585,0.95865,0.95845,0.95845,126400000.0
2007-11-14 00:46:00,0.95845,0.95845,0.95825,0.9584,19100000.0
2007-11-14 00:47:00,0.95825,0.95865,0.95825,0.9585,347800000.0
2007-11-14 00:48:00,0.9585,0.95855,0.9579,0.95795,131099999.0
2007-11-14 00:49:00,0.95795,0.958,0.95765,0.958,337300000.0
2007-11-14 00:50:00,0.958,0.958,0.95755,0.95765,132800000.0
2007-11-14 00:51:00,0.95765,0.9578,0.95765,0.9578,89600000.0
2007-11-14 00:52:00,0.9578,0.9578,0.9574,0.9574,121100000.0
2007-11-14 00:53:00,0.95755,0.95785,0.9572,0.95725,345800000.0
2007-11-14 00:54:00,0.95725,0.95725,0.95695,0.95715,402199997.0
2007-11-14 00:55:00,0.9571,0.95745,0.9571,0.9573,310899998.0
2007-11-14 00:56:00,0.9573,0.95755,0.9573,0.95755,106300000.0
2007-11-14 00:57:00,0.95745,0.95755,0.9573,0.95755,178999998.0
2007-11-14 00:58:00,0.95755,0.95815,0.9573,0.95815,437500006.0
2007-11-14 00:59:00,0.95815,0.95815,0.9579,0.958,309300000.0
2007-11-14 01:00:00,0.958,0.958,0.9579,0.958,37200000.0
2007-11-14 01:01:00,0.95805,0.95845,0.95805,0.95845,508200000.0
2007-11-14 01:02:00,0.95845,0.95855,0.95765,0.958,138400000.0
2007-11-14 01:03:00,0.958,0.95825,0.95795,0.95795,120000000.0
2007-11-14 01:04:00,0.95795,0.958,0.95765,0.9577,188000000.0
2007-11-14 01:05:00,0.9577,0.95805,0.9577,0.95805,289899999.0
2007-11-14 01:06:00,0.95805,0.95805,0.9579,0.95795,74700000.0
2007-11-14 01:07:00,0.95795,0.95805,0.95795,0.958,117800000.0
2007-11-14 01:08:00,0.958,0.9583,0.95775,0.95775,146900000.0
2007-11-14 01:09:00,0.95775,0.9581,0.9576,0.9581,278500000.0
2007-11-14 01:10:00,0.958,0.95845,0.958,0.95815,307100000.0
2007-11-14 01:11:00,0.95815,0.95815,0.95805,0.95805,119400000.0
2007-11-14 01:12:00,0.95815,0.9583,0.95775,0.95775,537500000.0
2007-11-14 01:13:00,0.95775,0.9582,0.95755,0.9578,266900001.0
2007-11-14 01:14:00,0.9578,0.9583,0.95775,0.95775,465000000.0
2007-11-14 01:15:00,0.95775,0.95815,0.95765,0.95775,454199999.0
2007-11-14 01:16:00,0.95775,0.95775,0.9577,0.95775,247900000.0
2007-11-14 01:17:00,0.95775,0.958,0.95775,0.958,113500000.0
2007-11-14 01:18:00,0.958,0.958,0.9579,0.9579,57600000.0
2007-11-14 01:19:00,0.9579,0.958,0.95785,0.958,140500000.0
2007-11-14 01:20:00,0.9579,0.958,0.9579,0.958,112800000.0
2007-11-14 01:21:00,0.958,0.958,0.95785,0.958,52700000.0
2007-11-14 01:22:00,0.95785,0.95845,0.95785,0.95805,179600000.0
2007-11-14 01:23:00,0.95805,0.9582,0.95795,0.9582,211700000.0
2007-11-14 01:24:00,0.95815,0.9582,0.95795,0.95795,326800000.0
2007-11-14 01:25:00,0.95795,0.9583,0.9579,0.958,129000000.0
2007-11-14 01:26:00,0.9579,0.9579,0.95775,0.9579,382299987.0
2007-11-14 01:27:00,0.95795,0.958,0.95795,0.95795,231300000.0
2007-11-14 01:28:00,0.95795,0.958,0.95785,0.958,84300000.0
2007-11-14 01:29:00,0.9581,0.9582,0.9579,0.9581,80300000.0
2007-11-14 01:30:00,0.9582,0.9582,0.95805,0.95805,7200000.0
2007-11-14 01:31:00,0.95805,0.9582,0.95805,0.95805,14000000.0
2007-11-14 01:32:00,0.95805,0.9583,0.95805,0.9583,59800000.0
2007-11-14 01:33:00,0.9582,0.9583,0.95795,0.958,242500000.0
2007-11-14 01:34:00,0.958,0.958,0.95745,0.9576,221600000.0
2007-11-14 01:35:00,0.9575,0.9577,0.9575,0.9577,76500000.0
2007-11-14 01:36:00,0.9577,0.9577,0.9575,0.9576,51600000.0
2007-11-14 01:37:00,0.9576,0.9576,0.95705,0.95725,480000001.0
2007-11-14 01:38:00,0.95725,0.9576,0.95725,0.9576,102100000.0
2007-11-14 01:39:00,0.9576,0.9576,0.95725,0.9576,46800000.0
2007-11-14 01:40:00,0.9574,0.9576,0.9574,0.9576,38000000.0
2007-11-14 01:41:00,0.9576,0.9577,0.95745,0.9576,236100000.0
2007-11-14 01:42:00,0.9576,0.9576,0.95745,0.95755,20600000.0
2007-11-14 01:43:00,0.9576,0.9576,0.9575,0.9576,67100000.0
2007-11-14 01:44:00,0.9576,0.95765,0.95745,0.9575,153000000.0
2007-11-14 01:45:00,0.9575,0.9575,0.95735,0.9575,11700000.0
2007-11-14 01:46:00,0.9575,0.9575,0.95735,0.9574,50300000.0
2007-11-14 01:47:00,0.9574,0.9576,0.9573,0.9576,214500000.0
2007-11-14 01:48:00,0.9576,0.9576,0.9576,0.9576,235900000.0
2007-11-14 01:49:00,0.9576,0.9576,0.9575,0.9576,279000000.0
2007-11-14 01:50:00,0.9576,0.9576,0.9574,0.9576,442000000.0
2007-11-14 01:51:00,0.9573,0.9574,0.9573,0.9573,97200000.0
2007-11-14 01:52:00,0.9573,0.9573,0.9572,0.95725,79800000.0
2007-11-14 01:53:00,0.95725,0.9574,0.9572,0.9574,149300000.0
2007-11-14 01:54:00,0.9574,0.9574,0.9573,0.9573,21500000.0
2007-11-14 01:55:00,0.9573,0.9575,0.9573,0.9574,9200000.0
2007-11-14 01:56:00,0.9573,0.9577,0.95715,0.9577,104000000.0
2007-11-14 01:57:00,0.9576,0.9577,0.9575,0.9575,53000000.0
2007-11-14 01:58:00,0.9575,0.9575,0.9573,0.9575,50800000.0
2007-11-14 01:59:00,0.9575,0.9576,0.9574,0.9576,14000000.0
2007-11-14 02:00:00,0.9576,0.9579,0.9574,0.95785,45900000.0
2007-11-14 02:01:00,0.9577,0.958,0.9575,0.95785,484399989.0
2007-11-14 02:02:00,0.95785,0.95805,0.95785,0.9579,342399999.0
2007-11-14 02:03:00,0.9579,0.95845,0.9579,0.95845,324699999.0
2007-11-14 02:04:00,0.95845,0.9586,0.95845,0.9585,265800000.0
2007-11-14 02:05:00,0.95845,0.9586,0.95845,0.9585,220900000.0
2007-11-14 02:06:00,0.9585,0.9586,0.9585,0.9585,36500000.0
2007-11-14 02:07:00,0.9585,0.9587,0.95845,0.9587,48000000.0
2007-11-14 02:08:00,0.9587,0.9587,0.95835,0.95835,100500000.0
2007-11-14 02:09:00,0.95835,0.9585,0.95835,0.9585,10200000.0
2007-11-14 02:10:00,0.9585,0.9585,0.95805,0.95805,73100000.0
2007-11-14 02:11:00,0.95805,0.95805,0.9578,0.95795,135600000.0
2007-11-14 02:12:00,0.95795,0.95795,0.9575,0.95765,198000000.0
2007-11-14 02:13:00,0.95765,0.9579,0.95745,0.95745,102300000.0
2007-11-14 02:14:00,0.95745,0.95745,0.9571,0.95715,217299998.0
2007-11-14 02:15:00,0.9571,0.95745,0.9571,0.95745,269499998.0
2007-11-14 02:16:00,0.95745,0.95745,0.95745,0.95745,76800000.0
2007-11-14 02:17:00,0.95745,0.95745,0.9571,0.9573,211600000.0
2007-11-14 02:18:00,0.9573,0.95735,0.9571,0.9571,56000000.0
2007-11-14 02:19:00,0.9573,0.95735,0.95725,0.95735,33700000.0
2007-11-14 02:20:00,0.95735,0.9574,0.9573,0.9574,93700000.0
2007-11-14 02:21:00,0.9574,0.9574,0.9571,0.9574,41400000.0
2007-11-14 02:22:00,0.9574,0.9574,0.9573,0.9574,73200000.0
2007-11-14 02:23:00,0.9573,0.9574,0.9572,0.9574,122200000.0
2007-11-14 02:24:00,0.9574,0.9574,0.9563,0.9564,322899999.0
2007-11-14 02:25:00,0.9564,0.9567,0.9563,0.9567,102600000.0
2007-11-14 02:26:00,0.9567,0.9568,0.9565,0.95675,320099995.0
2007-11-14 02:27:00,0.95675,0.9571,0.95665,0.9569,69400001.0
2007-11-14 02:28:00,0.9568,0.957,0.9568,0.957,55600000.0
2007-11-14 02:29:00,0.957,0.9571,0.9569,0.9571,123500000.0
2007-11-14 02:30:00,0.9571,0.9577,0.9571,0.9574,73100000.0
2007-11-14 02:31:00,0.9574,0.9574,0.9572,0.95725,12600000.0
2007-11-14 02:32:00,0.9572,0.9574,0.9572,0.9573,60300000.0
2007-11-14 02:33:00,0.9572,0.9572,0.9572,0.9572,12000000.0
2007-11-14 02:34:00,0.9572,0.9574,0.9571,0.9574,23400000.0
2007-11-14 02:35:00,0.9574,0.9574,0.9572,0.9574,10600000.0
2007-11-14 02:36:00,0.9574,0.9574,0.9573,0.9573,187800000.0
2007-11-14 02:37:00,0.9573,0.9574,0.9573,0.9574,204000000.0
2007-11-14 02:38:00,0.9572,0.9574,0.9572,0.9574,73700000.0
2007-11-14 02:39:00,0.9574,0.9574,0.9574,0.9574,10700000.0
2007-11-14 02:40:00,0.9574,0.9574,0.9573,0.9574,26700000.0
2007-11-14 02:41:00,0.9574,0.9574,0.95725,0.9574,35600000.0
2007-11-14 02:42:00,0.9574,0.9574,0.9574,0.9574,10700000.0
2007-11-14 02:43:00,0.9574,0.9575,0.9572,0.9574,153700000.0
2007-11-14 02:44:00,0.9573,0.9574,0.95715,0.9574,38400000.0
2007-11-14 02:45:00,0.9574,0.9574,0.95715,0.9572,43800000.0
2007-11-14 02:46:00,0.9572,0.9572,0.95715,0.95715,20000000.0
2007-11-14 02:47:00,0.95715,0.9575,0.95715,0.9574,45800000.0
2007-11-14 02:48:00,0.9574,0.9574,0.9573,0.9573,54500000.0
2007-11-14 02:49:00,0.9574,0.9574,0.9573,0.95735,25700000.0
2007-11-14 02:50:00,0.95735,0.9574,0.95715,0.9574,44100000.0
2007-11-14 02:51:00,0.9573,0.9574,0.9573,0.9573,219600000.0
2007-11-14 02:52:00,0.9573,0.9573,0.95725,0.9573,298200000.0
2007-11-14 02:53:00,0.9573,0.9575,0.9573,0.9575,196200000.0
2007-11-14 02:54:00,0.9575,0.9575,0.95695,0.9571,122800000.0
2007-11-14 02:55:00,0.9569,0.9574,0.9568,0.9574,186800000.0
2007-11-14 02:56:00,0.9574,0.9575,0.9573,0.9573,148400000.0
2007-11-14 02:57:00,0.9573,0.9576,0.9573,0.95755,255900000.0
2007-11-14 02:58:00,0.95755,0.9578,0.9574,0.9578,61500000.0
2007-11-14 02:59:00,0.9578,0.958,0.95725,0.95765,353999993.0
2007-11-14 03:00:00,0.95765,0.95765,0.9572,0.9572,399299999.0
2007-11-14 03:01:00,0.9572,0.9573,0.957,0.9573,266600001.0
2007-11-14 03:02:00,0.9573,0.95765,0.9572,0.95725,481600000.0
2007-11-14 03:03:00,0.95725,0.9581,0.9571,0.9576,265500000.0
2007-11-14 03:04:00,0.9576,0.9576,0.95745,0.95745,156400000.0
2007-11-14 03:05:00,0.95745,0.9576,0.9572,0.9572,282100000.0
2007-11-14 03:06:00,0.9572,0.95755,0.9572,0.95725,501500003.0
2007-11-14 03:07:00,0.95725,0.95725,0.9572,0.95725,77600000.0
2007-11-14 03:08:00,0.95725,0.9574,0.95725,0.9574,50400000.0
2007-11-14 03:09:00,0.9574,0.9574,0.95725,0.95725,80300000.0
2007-11-14 03:10:00,0.95725,0.95755,0.95715,0.9573,367999998.0
2007-11-14 03:11:00,0.9572,0.95725,0.95715,0.95725,482100000.0
2007-11-14 03:12:00,0.95725,0.9573,0.9572,0.9573,51100000.0
2007-11-14 03:13:00,0.9573,0.95735,0.9572,0.9573,237900000.0
2007-11-14 03:14:00,0.9573,0.95735,0.9573,0.9573,146200000.0
2007-11-14 03:15:00,0.9573,0.9573,0.9572,0.9573,136300000.0
2007-11-14 03:16:00,0.9572,0.9573,0.9572,0.9573,150700000.0
2007-11-14 03:17:00,0.9573,0.9573,0.9571,0.9573,241400000.0
2007-11-14 03:18:00,0.9572,0.9573,0.9572,0.9573,395600000.0
2007-11-14 03:19:00,0.9573,0.9575,0.9573,0.9574,642500000.0
2007-11-14 03:20:00,0.95745,0.9575,0.9572,0.9574,450699992.0
2007-11-14 03:21:00,0.9574,0.9575,0.9574,0.9575,42200000.0
2007-11-14 03:22:00,0.9575,0.9575,0.9572,0.9572,21800000.0
2007-11-14 03:23:00,0.9572,0.9575,0.9572,0.9574,106600000.0
2007-11-14 03:24:00,0.9575,0.9579,0.9575,0.9579,111200000.0
2007-11-14 03:25:00,0.9579,0.9579,0.9576,0.9576,8400000.0
2007-11-14 03:26:00,0.9579,0.9579,0.9576,0.9579,25100000.0
2007-11-14 03:27:00,0.9579,0.9579,0.95745,0.9575,81800000.0
2007-11-14 03:28:00,0.9575,0.9579,0.9575,0.95785,323500000.0
2007-11-14 03:29:00,0.95785,0.95815,0.95785,0.95805,214400000.0
2007-11-14 03:30:00,0.95805,0.95825,0.9579,0.95825,361300000.0
2007-11-14 03:31:00,0.95825,0.9583,0.9581,0.9583,52700000.0
2007-11-14 03:32:00,0.9581,0.9583,0.9581,0.9582,63600000.0
2007-11-14 03:33:00,0.9583,0.9583,0.95805,0.9582,56100000.0
2007-11-14 03:34:00,0.95815,0.95845,0.95815,0.95845,53900000.0
2007-11-14 03:35:00,0.95845,0.95845,0.9583,0.9583,497300001.0
2007-11-14 03:36:00,0.9583,0.9583,0.9574,0.9576,364400000.0
2007-11-14 03:37:00,0.9576,0.9576,0.95715,0.9574,1178200005.0
2007-11-14 03:38:00,0.9574,0.9574,0.9571,0.9573,662800002.0
2007-11-14 03:39:00,0.9572,0.9573,0.95705,0.9572,83000000.0
2007-11-14 03:40:00,0.9572,0.9572,0.957,0.957,254300000.0
2007-11-14 03:41:00,0.957,0.9573,0.957,0.9573,40700000.0
2007-11-14 03:42:00,0.9573,0.9573,0.9572,0.9572,13500000.0
2007-11-14 03:43:00,0.9573,0.95745,0.9573,0.95745,204300000.0
2007-11-14 03:44:00,0.95745,0.95765,0.95735,0.95745,284700000.0
2007-11-14 03:45:00,0.95745,0.95745,0.9574,0.9574,154000000.0
2007-11-14 03:46:00,0.95745,0.95745,0.9574,0.9574,74100000.0
2007-11-14 03:47:00,0.9573,0.95745,0.9572,0.95745,109700000.0
2007-11-14 03:48:00,0.95745,0.95745,0.9572,0.9573,56400000.0
2007-11-14 03:49:00,0.9573,0.9575,0.95725,0.9574,63500000.0
2007-11-14 03:50:00,0.9574,0.9575,0.9574,0.9575,6500000.0
2007-11-14 03:51:00,0.9575,0.9575,0.9574,0.9574,6300000.0
2007-11-14 03:52:00,0.9574,0.9575,0.9574,0.9575,9100000.0
2007-11-14 03:53:00,0.95715,0.9573,0.95709,0.9573,394000001.0
2007-11-14 03:54:00,0.9573,0.9575,0.9573,0.9575,21700000.0
2007-11-14 03:55:00,0.9574,0.9574,0.9574,0.9574,22000000.0
2007-11-14 03:56:00,0.9574,0.9575,0.9573,0.9575,28100000.0
2007-11-14 03:57:00,0.9575,0.9576,0.95735,0.9576,21600000.0
2007-11-14 03:58:00,0.9576,0.9576,0.9574,0.9574,71700000.0
2007-11-14 03:59:00,0.9574,0.9574,0.957,0.957,296200000.0
2007-11-14 04:00:00,0.957,0.95715,0.957,0.95715,309100000.0
2007-11-14 04:01:00,0.9571,0.9571,0.95705,0.9571,448999997.0
2007-11-14 04:02:00,0.9571,0.9571,0.95695,0.957,399200001.0
2007-11-14 04:03:00,0.957,0.957,0.9569,0.957,255800000.0
2007-11-14 04:04:00,0.957,0.95715,0.95695,0.9571,410299993.0
2007-11-14 04:05:00,0.95715,0.95715,0.95695,0.957,98500000.0
2007-11-14 04:06:00,0.957,0.95715,0.9569,0.95715,123000000.0
2007-11-14 04:07:00,0.95715,0.95725,0.957,0.957,253599999.0
2007-11-14 04:08:00,0.95705,0.95705,0.9569,0.957,72199999.0
2007-11-14 04:09:00,0.957,0.957,0.9569,0.9569,131099998.0
2007-11-14 04:10:00,0.9569,0.9571,0.9569,0.9571,92200000.0
2007-11-14 04:11:00,0.9571,0.9573,0.957,0.95715,1076199998.0
2007-11-14 04:12:00,0.95715,0.95725,0.95715,0.95725,348200000.0
2007-11-14 04:13:00,0.95725,0.95725,0.95715,0.9572,115200000.0
2007-11-14 04:14:00,0.9572,0.9572,0.9567,0.957,258799995.0
2007-11-14 04:15:00,0.957,0.95705,0.95665,0.95705,471500001.0
2007-11-14 04:16:00,0.95705,0.9572,0.9569,0.9569,80400000.0
2007-11-14 04:17:00,0.9569,0.9571,0.9569,0.9571,69200000.0
2007-11-14 04:18:00,0.9571,0.9572,0.9571,0.9572,67800000.0
2007-11-14 04:19:00,0.9572,0.9572,0.95695,0.957,40400000.0
2007-11-14 04:20:00,0.9571,0.9572,0.9571,0.9571,119299997.0
2007-11-14 04:21:00,0.9571,0.9571,0.957,0.957,202999995.0
2007-11-14 04:22:00,0.95685,0.957,0.95685,0.957,356400000.0
2007-11-14 04:23:00,0.957,0.957,0.957,0.957,320000000.0
2007-11-14 04:24:00,0.957,0.957,0.957,0.957,272000000.0
2007-11-14 04:25:00,0.957,0.9571,0.957,0.9571,207200000.0
2007-11-14 04:26:00,0.9571,0.9571,0.9569,0.957,143000000.0
2007-11-14 04:27:00,0.957,0.95715,0.9568,0.95695,270200000.0
2007-11-14 04:28:00,0.95695,0.95695,0.9569,0.9569,119100000.0
2007-11-14 04:29:00,0.95675,0.95715,0.9565,0.9565,664200001.0
2007-11-14 04:30:00,0.9565,0.9566,0.9563,0.9563,565200000.0
2007-11-14 04:31:00,0.9563,0.95655,0.9562,0.9565,621799998.0
2007-11-14 04:32:00,0.9565,0.9566,0.9563,0.9566,431400004.0
2007-11-14 04:33:00,0.9566,0.9566,0.95645,0.95655,138500000.0
2007-11-14 04:34:00,0.95655,0.95655,0.95645,0.95655,65300000.0
2007-11-14 04:35:00,0.9565,0.95665,0.9565,0.95665,258500000.0
2007-11-14 04:36:00,0.95665,0.95665,0.9566,0.9566,361900000.0
2007-11-14 04:37:00,0.95665,0.95665,0.95655,0.95655,255900000.0
2007-11-14 04:38:00,0.9567,0.95845,0.9567,0.95755,986000002.0
2007-11-14 04:39:00,0.95755,0.95785,0.95745,0.95745,51000000.0
2007-11-14 04:40:00,0.95755,0.95755,0.9573,0.9574,73800002.0
2007-11-14 04:41:00,0.95755,0.95755,0.95715,0.95715,88100000.0
2007-11-14 04:42:00,0.95715,0.95715,0.95695,0.95715,110400000.0
2007-11-14 04:43:00,0.95715,0.95715,0.95695,0.95715,225800000.0
2007-11-14 04:44:00,0.95715,0.95715,0.957,0.95705,195699999.0
2007-11-14 04:45:00,0.95705,0.9571,0.95705,0.9571,156200000.0
2007-11-14 04:46:00,0.9571,0.9571,0.9571,0.9571,98900000.0
2007-11-14 04:47:00,0.9571,0.95725,0.957,0.957,102400000.0
2007-11-14 04:48:00,0.957,0.95725,0.957,0.9571,167500000.0
2007-11-14 04:49:00,0.9571,0.95715,0.9571,0.9571,175900000.0
2007-11-14 04:50:00,0.9571,0.95715,0.9571,0.9571,166000000.0
2007-11-14 04:51:00,0.9571,0.9571,0.9571,0.9571,11700000.0
2007-11-14 04:52:00,0.957,0.9574,0.957,0.9574,113100000.0
2007-11-14 04:53:00,0.9574,0.95755,0.9572,0.9575,236800000.0
2007-11-14 04:54:00,0.95755,0.95755,0.9575,0.9575,157100000.0
2007-11-14 04:55:00,0.9574,0.95755,0.9574,0.9575,359200000.0
2007-11-14 04:56:00,0.95755,0.95755,0.95715,0.9572,401800000.0
2007-11-14 04:57:00,0.9572,0.95725,0.9571,0.95725,385500003.0
2007-11-14 04:58:00,0.95725,0.95725,0.9572,0.9572,64000000.0
2007-11-14 04:59:00,0.9572,0.95725,0.9572,0.9572,108000000.0
2007-11-14 05:00:00,0.95735,0.95735,0.9573,0.95735,414200000.0
2007-11-14 05:01:00,0.95735,0.9574,0.95725,0.95725,133900000.0
2007-11-14 05:02:00,0.9573,0.9576,0.95725,0.9576,40400000.0
2007-11-14 05:03:00,0.9576,0.9576,0.9573,0.9573,46000000.0
2007-11-14 05:04:00,0.95745,0.9576,0.9573,0.95745,15800000.0
2007-11-14 05:05:00,0.95745,0.9577,0.95745,0.9577,4800000.0
2007-11-14 05:06:00,0.9577,0.9577,0.9575,0.9576,10300000.0
2007-11-14 05:07:00,0.95755,0.9576,0.9575,0.95755,100600000.0
2007-11-14 05:08:00,0.9576,0.9576,0.9574,0.95745,55800000.0
2007-11-14 05:09:00,0.9574,0.9576,0.9574,0.95745,27900000.0
2007-11-14 05:10:00,0.9574,0.9576,0.9574,0.95745,115700000.0
2007-11-14 05:11:00,0.9577,0.9579,0.9577,0.9579,10000000.0
2007-11-14 05:12:00,0.9579,0.9579,0.9579,0.9579,6800000.0
2007-11-14 05:13:00,0.9579,0.95795,0.95775,0.95795,252500000.0
2007-11-14 05:14:00,0.95795,0.95805,0.9578,0.95805,224900000.0
2007-11-14 05:15:00,0.95805,0.95805,0.9579,0.9579,252900000.0
2007-11-14 05:16:00,0.9579,0.95805,0.9579,0.95805,182900000.0
2007-11-14 05:17:00,0.95805,0.9581,0.95805,0.9581,77600000.0
2007-11-14 05:18:00,0.9581,0.9581,0.958,0.9581,240399999.0
2007-11-14 05:19:00,0.9581,0.9581,0.95795,0.95795,109500000.0
2007-11-14 05:20:00,0.95795,0.9581,0.9579,0.95805,124300000.0
2007-11-14 05:21:00,0.95805,0.9585,0.95805,0.95825,173500000.0
2007-11-14 05:22:00,0.95825,0.95825,0.95815,0.95825,126200000.0
2007-11-14 05:23:00,0.95825,0.95835,0.9582,0.95835,131600000.0
2007-11-14 05:24:00,0.95835,0.9588,0.9581,0.9586,169000000.0
2007-11-14 05:25:00,0.9586,0.9587,0.95855,0.95855,322800000.0
2007-11-14 05:26:00,0.95855,0.95855,0.9585,0.9585,316700000.0
2007-11-14 05:27:00,0.95855,0.95855,0.95795,0.9581,365100001.0
2007-11-14 05:28:00,0.95805,0.9583,0.95805,0.95825,354700002.0
2007-11-14 05:29:00,0.95825,0.95835,0.9582,0.9583,176000000.0
2007-11-14 05:30:00,0.9583,0.9584,0.9582,0.95825,68000000.0
2007-11-14 05:31:00,0.95825,0.95835,0.95825,0.9583,156800000.0
2007-11-14 05:32:00,0.9583,0.9583,0.9582,0.9583,129000001.0
2007-11-14 05:33:00,0.9583,0.9583,0.9583,0.9583,37600000.0
2007-11-14 05:34:00,0.9583,0.9583,0.958,0.958,89200002.0
2007-11-14 05:35:00,0.958,0.9583,0.95795,0.9583,68100000.0
2007-11-14 05:36:00,0.9583,0.9583,0.95805,0.95825,190600000.0
2007-11-14 05:37:00,0.95825,0.95825,0.95825,0.95825,88000000.0
2007-11-14 05:38:00,0.95825,0.95825,0.9582,0.95825,91000000.0
2007-11-14 05:39:00,0.9582,0.9582,0.95805,0.9581,130600000.0
2007-11-14 05:40:00,0.9581,0.9582,0.9581,0.9582,89600000.0
2007-11-14 05:41:00,0.9582,0.9582,0.95795,0.958,126700000.0
2007-11-14 05:42:00,0.958,0.958,0.9579,0.958,148100000.0
2007-11-14 05:43:00,0.958,0.95815,0.95795,0.95815,157300000.0
2007-11-14 05:44:00,0.95815,0.95815,0.95795,0.958,26900000.0
2007-11-14 05:45:00,0.958,0.95805,0.958,0.95805,44600000.0
2007-11-14 05:46:00,0.95805,0.95825,0.95805,0.95825,56500000.0
2007-11-14 05:47:00,0.9582,0.95825,0.958,0.9582,1258300000.0
2007-11-14 05:48:00,0.9582,0.9582,0.9581,0.9582,1017499996.0
2007-11-14 05:49:00,0.9582,0.9582,0.9581,0.9581,886199986.0
2007-11-14 05:50:00,0.9581,0.95845,0.9581,0.9584,1110699982.0
2007-11-14 05:51:00,0.9584,0.9584,0.9581,0.95825,261800003.0
2007-11-14 05:52:00,0.95825,0.95825,0.95805,0.95805,62400000.0
2007-11-14 05:53:00,0.95825,0.95825,0.9581,0.9582,201000000.0
2007-11-14 05:54:00,0.9582,0.9582,0.95805,0.95805,22200000.0
2007-11-14 05:55:00,0.95805,0.95825,0.95805,0.95825,38300000.0
2007-11-14 05:56:00,0.95825,0.95825,0.95825,0.95825,129600000.0
2007-11-14 05:57:00,0.95825,0.95825,0.9581,0.95815,177400000.0
2007-11-14 05:58:00,0.9581,0.95825,0.9581,0.95825,174000000.0
2007-11-14 05:59:00,0.9584,0.95845,0.9583,0.9584,331999999.0
2007-11-14 06:00:00,0.9583,0.95845,0.9583,0.9583,350700008.0
2007-11-14 06:01:00,0.9583,0.9584,0.9583,0.9584,32800000.0
2007-11-14 06:02:00,0.9584,0.95845,0.9584,0.9584,51400000.0
2007-11-14 06:03:00,0.95845,0.95845,0.9584,0.95845,175500000.0
2007-11-14 06:04:00,0.95845,0.95845,0.9583,0.9584,253399991.0
2007-11-14 06:05:00,0.9584,0.9584,0.9583,0.9584,250400001.0
2007-11-14 06:06:00,0.9584,0.95865,0.9583,0.95865,118300001.0
2007-11-14 06:07:00,0.95865,0.95865,0.95845,0.9586,39900000.0
2007-11-14 06:08:00,0.95845,0.9586,0.95845,0.9586,87100000.0
2007-11-14 06:09:00,0.9586,0.9586,0.95845,0.95845,48300000.0
2007-11-14 06:10:00,0.9586,0.95885,0.9585,0.9587,133100000.0
2007-11-14 06:11:00,0.9587,0.9587,0.9586,0.9587,99400001.0
2007-11-14 06:12:00,0.9587,0.9587,0.9586,0.9587,69000000.0
2007-11-14 06:13:00,0.9587,0.9587,0.9586,0.9587,223900000.0
2007-11-14 06:14:00,0.9587,0.9587,0.9586,0.9587,34400000.0
2007-11-14 06:15:00,0.9587,0.9587,0.9586,0.9586,160900000.0
2007-11-14 06:16:00,0.9587,0.9587,0.9586,0.9587,27800000.0
2007-11-14 06:17:00,0.9587,0.9587,0.9586,0.9587,35200000.0
2007-11-14 06:18:00,0.9587,0.95875,0.9586,0.9587,77100000.0
2007-11-14 06:19:00,0.9587,0.9587,0.95845,0.9586,303499999.0
2007-11-14 06:20:00,0.95865,0.95865,0.9584,0.95845,140400000.0
2007-11-14 06:21:00,0.95845,0.95855,0.95845,0.9585,44000000.0
2007-11-14 06:22:00,0.9585,0.9585,0.9582,0.9582,192600000.0
2007-11-14 06:23:00,0.9582,0.9582,0.9581,0.9582,14100000.0
2007-11-14 06:24:00,0.9582,0.95825,0.9581,0.95825,122800000.0
2007-11-14 06:25:00,0.95825,0.95825,0.9582,0.9582,51100000.0
2007-11-14 06:26:00,0.9582,0.9582,0.95815,0.95815,143700000.0
2007-11-14 06:27:00,0.95815,0.95815,0.9578,0.95785,292700000.0
2007-11-14 06:28:00,0.95785,0.958,0.9578,0.9579,357599998.0
2007-11-14 06:29:00,0.9579,0.958,0.95785,0.95795,197200000.0
2007-11-14 06:30:00,0.95795,0.95795,0.95785,0.95785,185700000.0
2007-11-14 06:31:00,0.95785,0.95785,0.95765,0.9577,278700000.0
2007-11-14 06:32:00,0.9577,0.95785,0.9577,0.95785,222000000.0
2007-11-14 06:33:00,0.95785,0.95785,0.95765,0.95775,292600000.0
2007-11-14 06:34:00,0.95775,0.95775,0.9577,0.9577,142000000.0
2007-11-14 06:35:00,0.9577,0.9579,0.9576,0.9579,173800000.0
2007-11-14 06:36:00,0.9579,0.9579,0.9573,0.95745,278100000.0
2007-11-14 06:37:00,0.9574,0.95745,0.9573,0.9574,263000001.0
2007-11-14 06:38:00,0.9573,0.95755,0.9573,0.9575,409400003.0
2007-11-14 06:39:00,0.9575,0.95765,0.95745,0.95745,116800000.0
2007-11-14 06:40:00,0.95745,0.9575,0.9574,0.95745,102400000.0
2007-11-14 06:41:00,0.95745,0.95745,0.9574,0.9574,28800000.0
2007-11-14 06:42:00,0.9574,0.95765,0.9574,0.9574,198199993.0
2007-11-14 06:43:00,0.9574,0.95745,0.9574,0.9574,236200000.0
2007-11-14 06:44:00,0.9574,0.95745,0.9573,0.9574,311900000.0
2007-11-14 06:45:00,0.95745,0.95745,0.9573,0.9573,306600001.0
2007-11-14 06:46:00,0.9573,0.95755,0.9573,0.9575,305200000.0
2007-11-14 06:47:00,0.9575,0.95755,0.9574,0.9575,242300000.0
2007-11-14 06:48:00,0.95745,0.95765,0.95745,0.95765,94100000.0
2007-11-14 06:49:00,0.9576,0.95765,0.95755,0.95755,85600000.0
2007-11-14 06:50:00,0.95755,0.95775,0.9575,0.9577,81600000.0
2007-11-14 06:51:00,0.95775,0.95775,0.9577,0.9577,134200000.0
2007-11-14 06:52:00,0.9577,0.9579,0.95745,0.9579,224600002.0
2007-11-14 06:53:00,0.9579,0.958,0.9579,0.958,123800000.0
2007-11-14 06:54:00,0.958,0.958,0.9579,0.958,113400004.0
2007-11-14 06:55:00,0.958,0.958,0.9579,0.958,124600000.0
2007-11-14 06:56:00,0.9579,0.9579,0.95785,0.9579,23200000.0
2007-11-14 06:57:00,0.95795,0.95795,0.9579,0.9579,56800000.0
2007-11-14 06:58:00,0.9579,0.95795,0.95775,0.95795,65500000.0
2007-11-14 06:59:00,0.95795,0.95795,0.9577,0.9577,33600000.0
2007-11-14 07:00:00,0.9577,0.9579,0.9577,0.9579,59200000.0
2007-11-14 07:01:00,0.9579,0.9579,0.95775,0.9579,101800000.0
2007-11-14 07:02:00,0.9579,0.9579,0.95775,0.9579,31800000.0
2007-11-14 07:03:00,0.95775,0.95815,0.95775,0.95815,142400000.0
2007-11-14 07:04:00,0.95815,0.95815,0.9581,0.9581,109700000.0
2007-11-14 07:05:00,0.9581,0.9581,0.95785,0.95785,88700000.0
2007-11-14 07:06:00,0.95785,0.9579,0.95785,0.9579,37900000.0
2007-11-14 07:07:00,0.95805,0.9581,0.95785,0.9581,48000000.0
2007-11-14 07:08:00,0.9581,0.9581,0.95785,0.9581,56900000.0
2007-11-14 07:09:00,0.9581,0.9581,0.9577,0.95795,166800000.0
2007-11-14 07:10:00,0.9578,0.95795,0.9578,0.95795,111200000.0
2007-11-14 07:11:00,0.95795,0.95795,0.95775,0.95795,109000000.0
2007-11-14 07:12:00,0.95795,0.95795,0.9579,0.9579,126300000.0
2007-11-14 07:13:00,0.9578,0.9581,0.95775,0.95805,238200000.0
2007-11-14 07:14:00,0.958,0.9581,0.958,0.9581,42500000.0
2007-11-14 07:15:00,0.9581,0.95815,0.958,0.95805,109700000.0
2007-11-14 07:16:00,0.95805,0.9585,0.958,0.9585,217900000.0
2007-11-14 07:17:00,0.9585,0.9587,0.9585,0.9587,194800000.0
2007-11-14 07:18:00,0.9587,0.9587,0.95865,0.9587,48800000.0
2007-11-14 07:19:00,0.9587,0.9587,0.95855,0.95855,15700000.0
2007-11-14 07:20:00,0.95855,0.9588,0.95855,0.9586,83700000.0
2007-11-14 07:21:00,0.9588,0.9589,0.95865,0.95885,141600000.0
2007-11-14 07:22:00,0.95885,0.9591,0.9588,0.959,665900000.0
2007-11-14 07:23:00,0.95905,0.9591,0.959,0.95905,95300000.0
2007-11-14 07:24:00,0.95905,0.9591,0.959,0.959,171400000.0
2007-11-14 07:25:00,0.95905,0.95905,0.9588,0.9588,70600000.0
2007-11-14 07:26:00,0.9588,0.95895,0.9588,0.95895,96600000.0
2007-11-14 07:27:00,0.95895,0.95895,0.95895,0.95895,44500000.0
2007-11-14 07:28:00,0.95895,0.9591,0.9588,0.959,82200000.0
2007-11-14 07:29:00,0.959,0.9592,0.9589,0.9589,215499996.0
2007-11-14 07:30:00,0.9588,0.9588,0.9584,0.9586,477899998.0
2007-11-14 07:31:00,0.9586,0.9588,0.95855,0.9586,253500000.0
2007-11-14 07:32:00,0.9586,0.95895,0.95845,0.95845,251900003.0
2007-11-14 07:33:00,0.95845,0.95895,0.95845,0.95895,104500000.0
2007-11-14 07:34:00,0.95895,0.95895,0.95885,0.9589,33100000.0
2007-11-14 07:35:00,0.9589,0.9589,0.95855,0.95875,339899998.0
2007-11-14 07:36:00,0.95875,0.95875,0.95865,0.95865,32000000.0
2007-11-14 07:37:00,0.95865,0.9587,0.95865,0.9587,68900000.0
2007-11-14 07:38:00,0.9587,0.95885,0.9587,0.9587,205700000.0
2007-11-14 07:39:00,0.9587,0.95875,0.9587,0.95875,104700000.0
2007-11-14 07:40:00,0.95875,0.95875,0.95865,0.9587,101700000.0
2007-11-14 07:41:00,0.9587,0.95885,0.95865,0.95885,70300000.0
2007-11-14 07:42:00,0.9588,0.9588,0.9587,0.9588,233900000.0
2007-11-14 07:43:00,0.9588,0.95885,0.9588,0.95885,223200000.0
2007-11-14 07:44:00,0.95885,0.95885,0.9587,0.9587,206400000.0
2007-11-14 07:45:00,0.9587,0.9587,0.9584,0.9585,158500000.0
2007-11-14 07:46:00,0.9585,0.95865,0.9584,0.9585,252800000.0
2007-11-14 07:47:00,0.95855,0.95855,0.9576,0.9576,292200000.0
2007-11-14 07:48:00,0.9576,0.95825,0.9576,0.9581,634500000.0
2007-11-14 07:49:00,0.95805,0.9581,0.9577,0.95775,309499997.0
2007-11-14 07:50:00,0.9577,0.95775,0.95765,0.9577,330299997.0
2007-11-14 07:51:00,0.9577,0.95785,0.9576,0.9577,150800000.0
2007-11-14 07:52:00,0.9577,0.95775,0.95765,0.95765,164199997.0
2007-11-14 07:53:00,0.95765,0.95775,0.9576,0.95775,295800000.0
2007-11-14 07:54:00,0.95775,0.95795,0.9574,0.95785,263900001.0
2007-11-14 07:55:00,0.95785,0.95795,0.9578,0.95795,137300000.0
2007-11-14 07:56:00,0.95795,0.95795,0.9577,0.9577,111200000.0
2007-11-14 07:57:00,0.9577,0.95785,0.9577,0.95785,80500000.0
2007-11-14 07:58:00,0.9578,0.95795,0.95765,0.95775,300000000.0
2007-11-14 07:59:00,0.9578,0.959,0.9576,0.959,122200000.0
2007-11-14 08:00:00,0.959,0.959,0.9579,0.9584,437800001.0
2007-11-14 08:01:00,0.9584,0.9584,0.9581,0.9584,77900000.0
2007-11-14 08:02:00,0.9584,0.95865,0.95815,0.9583,469200000.0
2007-11-14 08:03:00,0.95825,0.95895,0.95785,0.95895,302000000.0
2007-11-14 08:04:00,0.95895,0.95895,0.95835,0.9585,528000000.0
2007-11-14 08:05:00,0.9585,0.95895,0.95845,0.95875,219000000.0
2007-11-14 08:06:00,0.95875,0.9588,0.9584,0.95845,480500000.0
2007-11-14 08:07:00,0.95845,0.95845,0.95835,0.95835,122400001.0
2007-11-14 08:08:00,0.95835,0.9587,0.9579,0.95795,349300000.0
2007-11-14 08:09:00,0.95795,0.95815,0.95795,0.95815,167400000.0
2007-11-14 08:10:00,0.95815,0.95815,0.95795,0.95805,122500000.0
2007-11-14 08:11:00,0.958,0.95825,0.9579,0.958,158700000.0
2007-11-14 08:12:00,0.958,0.95825,0.958,0.95825,178100000.0
2007-11-14 08:13:00,0.95825,0.95845,0.958,0.95805,272500001.0
2007-11-14 08:14:00,0.958,0.9581,0.9575,0.9576,350800000.0
2007-11-14 08:15:00,0.9576,0.9576,0.9573,0.9573,182200002.0
2007-11-14 08:16:00,0.9574,0.9576,0.9573,0.9575,184500000.0
2007-11-14 08:17:00,0.9575,0.9576,0.9574,0.9574,283600000.0
2007-11-14 08:18:00,0.9574,0.9574,0.9572,0.9572,89700000.0
2007-11-14 08:19:00,0.9572,0.95775,0.9572,0.95775,415499994.0
2007-11-14 08:20:00,0.9578,0.95795,0.9578,0.9578,156200000.0
2007-11-14 08:21:00,0.9578,0.9578,0.95765,0.95765,43400000.0
2007-11-14 08:22:00,0.95775,0.95785,0.95745,0.95765,435600007.0
2007-11-14 08:23:00,0.95765,0.95775,0.9575,0.9577,381299996.0
2007-11-14 08:24:00,0.9577,0.9577,0.9575,0.9576,207600000.0
2007-11-14 08:25:00,0.9577,0.9582,0.95765,0.958,148300000.0
2007-11-14 08:26:00,0.95805,0.9583,0.95805,0.95805,233400000.0
2007-11-14 08:27:00,0.9581,0.9581,0.958,0.958,141100000.0
2007-11-14 08:28:00,0.9581,0.9581,0.95775,0.95775,179700001.0
2007-11-14 08:29:00,0.95775,0.9579,0.9577,0.9578,93200000.0
2007-11-14 08:30:00,0.9578,0.9579,0.9577,0.9578,161400000.0
2007-11-14 08:31:00,0.9578,0.9582,0.9576,0.9577,287100000.0
2007-11-14 08:32:00,0.9577,0.95795,0.95745,0.9575,229900000.0
2007-11-14 08:33:00,0.95745,0.9575,0.95745,0.9575,144000000.0
2007-11-14 08:34:00,0.9575,0.9581,0.9575,0.958,465300000.0
2007-11-14 08:35:00,0.958,0.958,0.9577,0.9577,131800000.0
2007-11-14 08:36:00,0.95755,0.9578,0.95755,0.9577,89000000.0
2007-11-14 08:37:00,0.9576,0.9579,0.95755,0.95755,190200000.0
2007-11-14 08:38:00,0.95755,0.9578,0.95745,0.9577,156200000.0
2007-11-14 08:39:00,0.9577,0.9577,0.9576,0.9576,115200000.0
2007-11-14 08:40:00,0.9576,0.9577,0.95745,0.9575,286000000.0
2007-11-14 08:41:00,0.95735,0.95745,0.95735,0.95745,51700000.0
2007-11-14 08:42:00,0.95735,0.9577,0.95735,0.95765,117500000.0
2007-11-14 08:43:00,0.9577,0.958,0.9576,0.958,181100000.0
2007-11-14 08:44:00,0.958,0.958,0.9577,0.95775,86400000.0
2007-11-14 08:45:00,0.95775,0.9579,0.95765,0.95765,118300000.0
2007-11-14 08:46:00,0.95775,0.9581,0.95775,0.958,131400000.0
2007-11-14 08:47:00,0.958,0.958,0.9579,0.9579,53600000.0
2007-11-14 08:48:00,0.95765,0.95815,0.95765,0.95815,254500003.0
2007-11-14 08:49:00,0.95815,0.95815,0.9578,0.95815,109800000.0
2007-11-14 08:50:00,0.95815,0.95825,0.9579,0.9582,102300000.0
2007-11-14 08:51:00,0.9582,0.9587,0.9582,0.9582,485300002.0
2007-11-14 08:52:00,0.9582,0.95825,0.958,0.9581,144000000.0
2007-11-14 08:53:00,0.9581,0.95815,0.95785,0.95785,186700000.0
2007-11-14 08:54:00,0.95785,0.95785,0.9578,0.9578,17200000.0
2007-11-14 08:55:00,0.95785,0.95785,0.95775,0.9578,35200000.0
2007-11-14 08:56:00,0.9579,0.958,0.9579,0.9579,138500000.0
2007-11-14 08:57:00,0.9579,0.9579,0.95775,0.95775,61599999.0
2007-11-14 08:58:00,0.95775,0.9581,0.95765,0.958,334600000.0
2007-11-14 08:59:00,0.958,0.958,0.9579,0.9579,49200000.0
2007-11-14 09:00:00,0.95775,0.95795,0.9577,0.9578,111100000.0
2007-11-14 09:01:00,0.9578,0.9578,0.9577,0.9577,221000000.0
2007-11-14 09:02:00,0.9577,0.9577,0.95755,0.95755,80900000.0
2007-11-14 09:03:00,0.9577,0.9578,0.9576,0.9577,97200001.0
2007-11-14 09:04:00,0.9577,0.9577,0.9575,0.9577,196999995.0
2007-11-14 09:05:00,0.9577,0.9581,0.9577,0.9581,97000000.0
2007-11-14 09:06:00,0.95795,0.95815,0.95795,0.9581,152900000.0
2007-11-14 09:07:00,0.9581,0.9581,0.95765,0.958,97200000.0
2007-11-14 09:08:00,0.958,0.958,0.9572,0.9572,91250000.0
2007-11-14 09:09:00,0.9572,0.9573,0.9571,0.95715,379199999.0
2007-11-14 09:10:00,0.95715,0.9573,0.9571,0.9572,101800000.0
2007-11-14 09:11:00,0.9573,0.9575,0.95725,0.9575,115800000.0
2007-11-14 09:12:00,0.9575,0.9575,0.95735,0.95735,123200000.0
2007-11-14 09:13:00,0.95735,0.9575,0.9573,0.9575,122100000.0
2007-11-14 09:14:00,0.9575,0.95755,0.9573,0.9573,269000000.0
2007-11-14 09:15:00,0.9573,0.9573,0.95645,0.95645,593200008.0
2007-11-14 09:16:00,0.95645,0.95695,0.95645,0.9568,338500000.0
2007-11-14 09:17:00,0.9568,0.9568,0.9562,0.9562,191800001.0
2007-11-14 09:18:00,0.9562,0.9567,0.9562,0.9567,478200004.0
2007-11-14 09:19:00,0.9567,0.9567,0.95635,0.9565,201000000.0
2007-11-14 09:20:00,0.9565,0.9565,0.95635,0.9565,181700000.0
2007-11-14 09:21:00,0.9564,0.9565,0.9562,0.9562,240900000.0
2007-11-14 09:22:00,0.9563,0.9563,0.9562,0.9562,580400003.0
2007-11-14 09:23:00,0.9562,0.9566,0.95615,0.9564,291100000.0
2007-11-14 09:24:00,0.9564,0.9564,0.9562,0.9562,56300000.0
2007-11-14 09:25:00,0.9563,0.95635,0.9561,0.9563,146300000.0
2007-11-14 09:26:00,0.95635,0.9564,0.95615,0.9564,475900000.0
2007-11-14 09:27:00,0.9564,0.9568,0.9564,0.9566,236408063.0
2007-11-14 09:28:00,0.9566,0.9567,0.95645,0.95645,102800000.0
2007-11-14 09:29:00,0.95645,0.95645,0.9562,0.9563,59000000.0
2007-11-14 09:30:00,0.9563,0.9563,0.95615,0.9562,71900000.0
2007-11-14 09:31:00,0.9562,0.9562,0.95605,0.9562,85400000.0
2007-11-14 09:32:00,0.9562,0.95645,0.95615,0.9564,92400000.0
2007-11-14 09:33:00,0.9563,0.9563,0.9557,0.95575,1102800001.0
2007-11-14 09:34:00,0.95575,0.9561,0.95575,0.956,459899996.0
2007-11-14 09:35:00,0.956,0.95605,0.9558,0.95605,145900000.0
2007-11-14 09:36:00,0.95605,0.95605,0.95525,0.95525,634849998.0
2007-11-14 09:37:00,0.9553,0.9556,0.95525,0.9556,371700000.0
2007-11-14 09:38:00,0.9555,0.95575,0.95535,0.9554,132600000.0
2007-11-14 09:39:00,0.95535,0.9554,0.9553,0.9554,267010092.0
2007-11-14 09:40:00,0.95535,0.9554,0.95535,0.95535,175500000.0
2007-11-14 09:41:00,0.9554,0.9554,0.95535,0.95535,239400000.0
2007-11-14 09:42:00,0.95535,0.9554,0.9553,0.95535,308171988.0
2007-11-14 09:43:00,0.95535,0.95535,0.9553,0.9553,389949965.0
2007-11-14 09:44:00,0.9553,0.9556,0.9553,0.9555,378900004.0
2007-11-14 09:45:00,0.9555,0.95555,0.9554,0.9555,200999997.0
2007-11-14 09:46:00,0.95555,0.9558,0.95535,0.9557,208800001.0
2007-11-14 09:47:00,0.9557,0.956,0.95545,0.9558,905300000.0
2007-11-14 09:48:00,0.9559,0.9561,0.9558,0.9561,176200000.0
2007-11-14 09:49:00,0.9561,0.9561,0.956,0.9561,64300000.0
2007-11-14 09:50:00,0.9561,0.9562,0.956,0.9562,258400005.0
2007-11-14 09:51:00,0.9562,0.9562,0.95605,0.9561,111300000.0
2007-11-14 09:52:00,0.9562,0.9564,0.9561,0.9562,216400000.0
2007-11-14 09:53:00,0.9562,0.9563,0.9562,0.9562,411000000.0
2007-11-14 09:54:00,0.9561,0.9562,0.956,0.9562,511500006.0
2007-11-14 09:55:00,0.9562,0.9562,0.956,0.9561,257100003.0
2007-11-14 09:56:00,0.95615,0.9564,0.95615,0.9564,444799991.0
2007-11-14 09:57:00,0.9564,0.95645,0.9563,0.9564,186000000.0
2007-11-14 09:58:00,0.9564,0.9566,0.9564,0.9566,183200000.0
2007-11-14 09:59:00,0.9566,0.95685,0.95645,0.95645,432400004.0
2007-11-14 10:00:00,0.9565,0.9568,0.95645,0.9566,284400000.0
2007-11-14 10:01:00,0.9566,0.9569,0.9566,0.9569,776899987.0
2007-11-14 10:02:00,0.9569,0.9571,0.9569,0.9571,222200000.0
2007-11-14 10:03:00,0.9571,0.9574,0.9571,0.9574,473199998.0
2007-11-14 10:04:00,0.95735,0.958,0.95735,0.958,951499990.0
2007-11-14 10:05:00,0.958,0.9581,0.95775,0.9581,1271100008.0
2007-11-14 10:06:00,0.9581,0.9582,0.9575,0.9578,473399996.0
2007-11-14 10:07:00,0.9578,0.9578,0.95745,0.95745,658899999.0
2007-11-14 10:08:00,0.9575,0.9575,0.957,0.95715,511200000.0
2007-11-14 10:09:00,0.9571,0.95715,0.95685,0.9571,638599996.0
2007-11-14 10:10:00,0.9571,0.9573,0.957,0.9572,184800000.0
2007-11-14 10:11:00,0.9572,0.9572,0.9569,0.957,335399998.0
2007-11-14 10:12:00,0.957,0.9571,0.95695,0.9571,146800000.0
2007-11-14 10:13:00,0.9571,0.9571,0.95705,0.9571,88600000.0
2007-11-14 10:14:00,0.9571,0.9571,0.95695,0.95695,26800000.0
2007-11-14 10:15:00,0.95705,0.9571,0.95665,0.95665,221300000.0
2007-11-14 10:16:00,0.95665,0.957,0.95665,0.95695,533500000.0
2007-11-14 10:17:00,0.957,0.95715,0.9569,0.95705,249600002.0
2007-11-14 10:18:00,0.95705,0.9572,0.957,0.9572,238800000.0
2007-11-14 10:19:00,0.9572,0.9572,0.95695,0.957,234500000.0
2007-11-14 10:20:00,0.957,0.9572,0.9569,0.9571,508699996.0
2007-11-14 10:21:00,0.95705,0.9571,0.95705,0.95705,61600000.0
2007-11-14 10:22:00,0.95705,0.9571,0.95695,0.95695,237700000.0
2007-11-14 10:23:00,0.95695,0.957,0.95645,0.9565,276650000.0
2007-11-14 10:24:00,0.9565,0.9565,0.956,0.956,606300005.0
2007-11-14 10:25:00,0.956,0.956,0.9555,0.9556,199500000.0
2007-11-14 10:26:00,0.9556,0.9556,0.9554,0.9555,770400023.0
2007-11-14 10:27:00,0.95545,0.9557,0.95545,0.9556,1402900019.0
2007-11-14 10:28:00,0.9555,0.9556,0.9551,0.9551,885500004.0
2007-11-14 10:29:00,0.9551,0.9553,0.9548,0.9552,426400000.0
2007-11-14 10:30:00,0.9551,0.9555,0.9551,0.9554,1683300018.0
2007-11-14 10:31:00,0.9554,0.9555,0.9553,0.9555,112700000.0
2007-11-14 10:32:00,0.9555,0.9563,0.9555,0.9563,267100000.0
2007-11-14 10:33:00,0.9563,0.9564,0.9557,0.9558,735700020.0
2007-11-14 10:34:00,0.9558,0.9559,0.95515,0.9552,1332050003.0
2007-11-14 10:35:00,0.9552,0.9558,0.9552,0.9557,643100002.0
2007-11-14 10:36:00,0.9557,0.9558,0.9555,0.95575,174600000.0
2007-11-14 10:37:00,0.95585,0.9561,0.9558,0.956,336300000.0
2007-11-14 10:38:00,0.95595,0.9562,0.9559,0.95615,86000000.0
2007-11-14 10:39:00,0.9562,0.9562,0.95585,0.956,103800000.0
2007-11-14 10:40:00,0.9561,0.9565,0.9561,0.9565,456699999.0
2007-11-14 10:41:00,0.9565,0.9566,0.95635,0.95655,839700002.0
2007-11-14 10:42:00,0.95655,0.9571,0.95655,0.957,213500000.0
2007-11-14 10:43:00,0.957,0.957,0.95665,0.9567,394700011.0
2007-11-14 10:44:00,0.9568,0.9569,0.9567,0.9569,245100000.0
2007-11-14 10:45:00,0.9568,0.9571,0.9567,0.9567,725573051.0
2007-11-14 10:46:00,0.9567,0.9568,0.95665,0.9568,829100006.0
2007-11-14 10:47:00,0.9567,0.9568,0.9567,0.9567,326399998.0
2007-11-14 10:48:00,0.9567,0.9568,0.9567,0.9567,349999994.0
2007-11-14 10:49:00,0.9567,0.9569,0.95665,0.9568,424399987.0
2007-11-14 10:50:00,0.9568,0.9568,0.956,0.9562,1388599993.0
2007-11-14 10:51:00,0.9562,0.9564,0.956,0.956,217800000.0
2007-11-14 10:52:00,0.956,0.956,0.9554,0.9556,1232600010.0
2007-11-14 10:53:00,0.9555,0.9562,0.9554,0.956,1009900012.0
2007-11-14 10:54:00,0.956,0.9561,0.9557,0.9559,578099996.0
2007-11-14 10:55:00,0.9559,0.95615,0.95555,0.9558,405000000.0
2007-11-14 10:56:00,0.9558,0.956,0.9558,0.9558,353781593.0
2007-11-14 10:57:00,0.9558,0.9563,0.9558,0.9562,763399988.0
2007-11-14 10:58:00,0.9561,0.9568,0.9561,0.9567,411599997.0
2007-11-14 10:59:00,0.9567,0.9569,0.95665,0.9569,318900001.0
2007-11-14 11:00:00,0.9569,0.9569,0.9563,0.9565,1221199983.0
2007-11-14 11:01:00,0.9565,0.9565,0.9563,0.9563,378800000.0
2007-11-14 11:02:00,0.9563,0.9565,0.9562,0.9563,561099994.0
2007-11-14 11:03:00,0.9563,0.95635,0.95615,0.95635,115600000.0
2007-11-14 11:04:00,0.95635,0.95635,0.95625,0.95625,36600000.0
2007-11-14 11:05:00,0.95625,0.95635,0.95615,0.9562,134700000.0
2007-11-14 11:06:00,0.9562,0.9563,0.9561,0.9561,225699998.0
2007-11-14 11:07:00,0.9563,0.9563,0.956,0.95605,160300000.0
2007-11-14 11:08:00,0.95605,0.9562,0.95605,0.95615,394000001.0
2007-11-14 11:09:00,0.9562,0.95625,0.95555,0.9557,285500001.0
2007-11-14 11:10:00,0.9557,0.95585,0.95525,0.9553,575499996.0
2007-11-14 11:11:00,0.9553,0.9553,0.9549,0.9549,150100000.0
2007-11-14 11:12:00,0.95485,0.955,0.9547,0.95495,266800000.0
2007-11-14 11:13:00,0.95495,0.95515,0.95495,0.95495,114100000.0
2007-11-14 11:14:00,0.95495,0.95495,0.95495,0.95495,1350000.0
2007-11-14 11:15:00,0.95495,0.95505,0.9545,0.95455,473757078.0
2007-11-14 11:16:00,0.95455,0.95495,0.95455,0.95465,183000000.0
2007-11-14 11:17:00,0.9546,0.9547,0.95425,0.9543,378799996.0
2007-11-14 11:18:00,0.9543,0.95455,0.95425,0.9545,250700000.0
2007-11-14 11:19:00,0.9545,0.9546,0.9544,0.9546,123899999.0
2007-11-14 11:20:00,0.9546,0.95465,0.9544,0.95455,137500000.0
2007-11-14 11:21:00,0.95455,0.9546,0.9545,0.95455,94300000.0
2007-11-14 11:22:00,0.95455,0.95455,0.95435,0.95455,147850000.0
2007-11-14 11:23:00,0.95455,0.95465,0.9544,0.95455,132249999.0
2007-11-14 11:24:00,0.95455,0.9546,0.95445,0.9545,196400000.0
2007-11-14 11:25:00,0.9545,0.955,0.9545,0.9547,197900000.0
2007-11-14 11:26:00,0.9547,0.95495,0.95465,0.95475,111645536.0
2007-11-14 11:27:00,0.95475,0.95475,0.9545,0.95465,189350004.0
2007-11-14 11:28:00,0.95465,0.95515,0.9546,0.9551,247400001.0
2007-11-14 11:29:00,0.95515,0.95515,0.95505,0.9551,211200000.0
2007-11-14 11:30:00,0.9551,0.95525,0.9548,0.95495,184450253.0
2007-11-14 11:31:00,0.95495,0.95495,0.9545,0.95455,273976961.0
2007-11-14 11:32:00,0.95455,0.95455,0.95445,0.9545,117200000.0
2007-11-14 11:33:00,0.95445,0.9545,0.95425,0.95425,285500001.0
2007-11-14 11:34:00,0.9544,0.95455,0.9543,0.95435,463600002.0
2007-11-14 11:35:00,0.95435,0.95455,0.95405,0.9542,385200000.0
2007-11-14 11:36:00,0.9542,0.9542,0.95375,0.95395,330300002.0
2007-11-14 11:37:00,0.95395,0.95415,0.9536,0.95365,243700000.0
2007-11-14 11:38:00,0.95365,0.95385,0.95365,0.95385,208100000.0
2007-11-14 11:39:00,0.95385,0.9539,0.9537,0.95385,247100000.0
2007-11-14 11:40:00,0.95385,0.95405,0.9538,0.954,136600000.0
2007-11-14 11:41:00,0.9541,0.95425,0.954,0.95405,184199999.0
2007-11-14 11:42:00,0.95405,0.9543,0.95405,0.95415,91199999.0
2007-11-14 11:43:00,0.95415,0.95415,0.95375,0.9538,343000000.0
2007-11-14 11:44:00,0.9538,0.95385,0.9536,0.95365,288800000.0
2007-11-14 11:45:00,0.95365,0.95365,0.95195,0.95195,580200001.0
2007-11-14 11:46:00,0.95215,0.9529,0.95175,0.95245,652799998.0
2007-11-14 11:47:00,0.95245,0.95295,0.95215,0.9528,565800000.0
2007-11-14 11:48:00,0.9528,0.95295,0.95255,0.95285,496100000.0
2007-11-14 11:49:00,0.95285,0.95285,0.9525,0.95265,805200000.0
2007-11-14 11:50:00,0.95265,0.95275,0.95255,0.95265,599900001.0
2007-11-14 11:51:00,0.95265,0.95275,0.9525,0.9525,541100000.0
2007-11-14 11:52:00,0.9525,0.95265,0.9525,0.95265,383600000.0
2007-11-14 11:53:00,0.95265,0.95265,0.95245,0.95245,533200000.0
2007-11-14 11:54:00,0.95245,0.95265,0.95245,0.95265,745200000.0
2007-11-14 11:55:00,0.95265,0.95265,0.95255,0.95255,202600000.0
2007-11-14 11:56:00,0.95255,0.95285,0.95255,0.9527,289600000.0
2007-11-14 11:57:00,0.95275,0.9529,0.95275,0.9529,229500000.0
2007-11-14 11:58:00,0.9529,0.9531,0.9528,0.9528,198300000.0
2007-11-14 11:59:00,0.9528,0.95295,0.9527,0.95295,279100000.0
2007-11-14 12:00:00,0.953,0.9534,0.95295,0.9534,393000000.0
2007-11-14 12:01:00,0.9534,0.9534,0.95305,0.9534,329599998.0
2007-11-14 12:02:00,0.9534,0.95355,0.95335,0.95335,173200000.0
2007-11-14 12:03:00,0.95335,0.9535,0.9533,0.9533,146600000.0
2007-11-14 12:04:00,0.95325,0.95335,0.95325,0.95335,132000000.0
2007-11-14 12:05:00,0.95345,0.95345,0.9531,0.9531,133100000.0
2007-11-14 12:06:00,0.9531,0.95335,0.9531,0.9532,165100000.0
2007-11-14 12:07:00,0.9532,0.9532,0.95295,0.95295,199400000.0
2007-11-14 12:08:00,0.95295,0.95295,0.9528,0.9528,120400000.0
2007-11-14 12:09:00,0.9528,0.9528,0.9526,0.9526,182000000.0
2007-11-14 12:10:00,0.9526,0.95265,0.95215,0.95245,646000002.0
2007-11-14 12:11:00,0.95245,0.95255,0.9524,0.9525,117800000.0
2007-11-14 12:12:00,0.9525,0.95255,0.9523,0.95255,125500000.0
2007-11-14 12:13:00,0.95255,0.9526,0.95225,0.95235,128500000.0
2007-11-14 12:14:00,0.95235,0.95265,0.95225,0.95245,340300000.0
2007-11-14 12:15:00,0.95245,0.9525,0.9524,0.95245,168200000.0
2007-11-14 12:16:00,0.95245,0.95245,0.95245,0.95245,200800000.0
2007-11-14 12:17:00,0.95245,0.95275,0.95245,0.95245,77200000.0
2007-11-14 12:18:00,0.95245,0.95275,0.95245,0.9527,102600000.0
2007-11-14 12:19:00,0.95265,0.9527,0.9526,0.9526,123100000.0
2007-11-14 12:20:00,0.95265,0.95275,0.9524,0.9524,886999999.0
2007-11-14 12:21:00,0.95245,0.9527,0.95235,0.95255,554900000.0
2007-11-14 12:22:00,0.9526,0.9528,0.95245,0.95245,937300001.0
2007-11-14 12:23:00,0.95245,0.9525,0.95125,0.9515,422500004.0
2007-11-14 12:24:00,0.9515,0.9517,0.95145,0.9516,485800002.0
2007-11-14 12:25:00,0.9516,0.9517,0.95135,0.9515,266100000.0
2007-11-14 12:26:00,0.9515,0.95155,0.95125,0.9515,423000001.0
2007-11-14 12:27:00,0.9515,0.95225,0.9515,0.9521,1104500001.0
2007-11-14 12:28:00,0.9522,0.9525,0.95205,0.95235,843099987.0
2007-11-14 12:29:00,0.9524,0.95245,0.9522,0.95235,1046299972.0
2007-11-14 12:30:00,0.95225,0.95275,0.95225,0.9527,794900001.0
2007-11-14 12:31:00,0.9527,0.9532,0.9527,0.95285,252299998.0
2007-11-14 12:32:00,0.95285,0.953,0.9527,0.95285,995600011.0
2007-11-14 12:33:00,0.95285,0.95305,0.9528,0.95295,132400000.0
2007-11-14 12:34:00,0.95295,0.95305,0.95285,0.95285,146500000.0
2007-11-14 12:35:00,0.95285,0.95305,0.95285,0.953,63200000.0
2007-11-14 12:36:00,0.953,0.95305,0.9529,0.953,133000000.0
2007-11-14 12:37:00,0.953,0.95305,0.95275,0.95275,420599998.0
2007-11-14 12:38:00,0.95285,0.9535,0.95275,0.953,1031399997.0
2007-11-14 12:39:00,0.953,0.95345,0.953,0.9532,1016399984.0
2007-11-14 12:40:00,0.9532,0.9535,0.9532,0.95345,1895599978.0
2007-11-14 12:41:00,0.95345,0.95395,0.9534,0.9535,854599993.0
2007-11-14 12:42:00,0.9535,0.9535,0.9531,0.9531,251900002.0
2007-11-14 12:43:00,0.95315,0.9536,0.95305,0.9533,644300001.0
2007-11-14 12:44:00,0.9533,0.9533,0.95315,0.9532,216600003.0
2007-11-14 12:45:00,0.95325,0.95345,0.9532,0.95345,123000000.0
2007-11-14 12:46:00,0.9533,0.95345,0.9532,0.95325,1159899963.0
2007-11-14 12:47:00,0.95325,0.95345,0.95315,0.95345,997099984.0
2007-11-14 12:48:00,0.95335,0.95345,0.95315,0.9532,310300000.0
2007-11-14 12:49:00,0.95315,0.9532,0.95295,0.95295,293300000.0
2007-11-14 12:50:00,0.95295,0.95295,0.95245,0.9525,297400000.0
2007-11-14 12:51:00,0.9525,0.9526,0.95235,0.95235,206499999.0
2007-11-14 12:52:00,0.95235,0.95275,0.95235,0.9524,306100000.0
2007-11-14 12:53:00,0.95235,0.9528,0.95235,0.9528,790799982.0
2007-11-14 12:54:00,0.95285,0.9534,0.95275,0.95305,225800001.0
2007-11-14 12:55:00,0.95305,0.95345,0.95305,0.95345,89900000.0
2007-11-14 12:56:00,0.95335,0.95355,0.95325,0.95345,394400000.0
2007-11-14 12:57:00,0.95335,0.95355,0.95325,0.95335,507699992.0
2007-11-14 12:58:00,0.95335,0.95355,0.95335,0.95345,249900000.0
2007-11-14 12:59:00,0.95345,0.95465,0.9534,0.9538,348799999.0
2007-11-14 13:00:00,0.95385,0.95445,0.9537,0.95375,1501900014.0
2007-11-14 13:01:00,0.9537,0.95405,0.9537,0.95395,542700003.0
2007-11-14 13:02:00,0.95395,0.95395,0.9538,0.95385,226000000.0
2007-11-14 13:03:00,0.95385,0.95395,0.95375,0.95375,93600000.0
2007-11-14 13:04:00,0.95375,0.95425,0.95365,0.95385,140000000.0
2007-11-14 13:05:00,0.95385,0.95385,0.95375,0.95385,95400000.0
2007-11-14 13:06:00,0.95385,0.9539,0.95375,0.95375,138000000.0
2007-11-14 13:07:00,0.9538,0.95425,0.95375,0.95425,86400000.0
2007-11-14 13:08:00,0.95425,0.9543,0.95375,0.95375,164050002.0
2007-11-14 13:09:00,0.95375,0.9538,0.9536,0.9538,389600000.0
2007-11-14 13:10:00,0.9538,0.95385,0.95375,0.9538,224400000.0
2007-11-14 13:11:00,0.95385,0.95395,0.95365,0.95375,148600000.0
2007-11-14 13:12:00,0.95375,0.95465,0.95375,0.9546,283600000.0
2007-11-14 13:13:00,0.95455,0.9546,0.95435,0.9545,539299996.0
2007-11-14 13:14:00,0.95445,0.9547,0.9544,0.95465,264300000.0
2007-11-14 13:15:00,0.95465,0.95465,0.95375,0.95415,805600001.0
2007-11-14 13:16:00,0.95405,0.95435,0.95365,0.95395,404400001.0
2007-11-14 13:17:00,0.95405,0.95435,0.95365,0.95365,433200000.0
2007-11-14 13:18:00,0.95365,0.9537,0.95235,0.9528,759400004.0
2007-11-14 13:19:00,0.9528,0.9531,0.95235,0.9531,1376699991.0
2007-11-14 13:20:00,0.9531,0.95335,0.95305,0.95335,165000001.0
2007-11-14 13:21:00,0.9533,0.9536,0.9533,0.9536,210200000.0
2007-11-14 13:22:00,0.9536,0.9536,0.9533,0.95355,375900002.0
2007-11-14 13:23:00,0.95365,0.9539,0.95355,0.95385,387000000.0
2007-11-14 13:24:00,0.95375,0.95435,0.9537,0.95435,274900000.0
2007-11-14 13:25:00,0.95435,0.95445,0.95405,0.9542,117800000.0
2007-11-14 13:26:00,0.9542,0.95445,0.9542,0.95435,327400002.0
2007-11-14 13:27:00,0.95435,0.95455,0.95415,0.95415,238300000.0
2007-11-14 13:28:00,0.95415,0.9545,0.9539,0.95445,980600010.0
2007-11-14 13:29:00,0.9545,0.95455,0.95405,0.95425,860599994.0
2007-11-14 13:30:00,0.95425,0.95425,0.95395,0.954,357300008.0
2007-11-14 13:31:00,0.95405,0.95425,0.95395,0.95405,1452299994.0
2007-11-14 13:32:00,0.95405,0.95415,0.95385,0.9539,1961499986.0
2007-11-14 13:33:00,0.9539,0.95415,0.9539,0.9541,1103199999.0
2007-11-14 13:34:00,0.9541,0.95445,0.9538,0.9541,1372200019.0
2007-11-14 13:35:00,0.9542,0.95425,0.9541,0.9542,887399995.0
2007-11-14 13:36:00,0.9542,0.9543,0.95415,0.9543,1021500009.0
2007-11-14 13:37:00,0.95425,0.9544,0.95415,0.9543,231800000.0
2007-11-14 13:38:00,0.9543,0.9544,0.95415,0.95425,536900000.0
2007-11-14 13:39:00,0.95425,0.9543,0.95415,0.95415,582900007.0
2007-11-14 13:40:00,0.95415,0.9542,0.954,0.95415,159700000.0
2007-11-14 13:41:00,0.9542,0.95455,0.95415,0.9545,567399998.0
2007-11-14 13:42:00,0.9545,0.9552,0.9543,0.9552,999300008.0
2007-11-14 13:43:00,0.9552,0.9553,0.9551,0.9552,727400000.0
2007-11-14 13:44:00,0.9552,0.9555,0.95515,0.9555,804000006.0
2007-11-14 13:45:00,0.9555,0.95595,0.9555,0.95585,609000000.0
2007-11-14 13:46:00,0.956,0.9562,0.9559,0.9562,1437499982.0
2007-11-14 13:47:00,0.9569,0.9574,0.9568,0.9572,1437499982.0
2007-11-14 13:48:00,0.9571,0.95775,0.9571,0.9576,1248500008.0
2007-11-14 13:49:00,0.95775,0.95775,0.9567,0.9567,1213899991.0
2007-11-14 13:50:00,0.9563,0.9563,0.9561,0.9561,1634000008.0
2007-11-14 13:51:00,0.9572,0.9573,0.9568,0.95685,1634000008.0
2007-11-14 13:52:00,0.9569,0.9569,0.95605,0.9561,1256899976.0
2007-11-14 13:53:00,0.9562,0.95665,0.95615,0.95645,382600003.0
2007-11-14 13:54:00,0.9565,0.9565,0.9559,0.95625,593100002.0
2007-11-14 13:55:00,0.95625,0.95625,0.956,0.956,117100000.0
2007-11-14 13:56:00,0.9559,0.95635,0.9559,0.95625,500399995.0
2007-11-14 13:57:00,0.95625,0.95625,0.9562,0.95625,188200000.0
2007-11-14 13:58:00,0.9562,0.95625,0.95465,0.9553,996300000.0
2007-11-14 13:59:00,0.9553,0.9556,0.95525,0.95525,569199996.0
2007-11-14 14:00:00,0.9553,0.95555,0.9545,0.95455,739100006.0
2007-11-14 14:01:00,0.9545,0.95485,0.9545,0.9548,659399995.0
2007-11-14 14:02:00,0.9548,0.9551,0.95475,0.9549,477924327.0
2007-11-14 14:03:00,0.9549,0.9557,0.9549,0.95565,1482799992.0
2007-11-14 14:04:00,0.9557,0.95605,0.95565,0.95595,611400001.0
2007-11-14 14:05:00,0.95595,0.95615,0.95595,0.95615,268000000.0
2007-11-14 14:06:00,0.95615,0.95615,0.9557,0.95605,415899999.0
2007-11-14 14:07:00,0.95605,0.95625,0.9556,0.95585,728899999.0
2007-11-14 14:08:00,0.95585,0.95585,0.95555,0.95555,822800006.0
2007-11-14 14:09:00,0.95555,0.9556,0.9549,0.9549,988200012.0
2007-11-14 14:10:00,0.9549,0.9553,0.9549,0.95525,670199996.0
2007-11-14 14:11:00,0.95525,0.9554,0.955,0.95525,349800006.0
2007-11-14 14:12:00,0.95525,0.9553,0.95505,0.9553,298800000.0
2007-11-14 14:13:00,0.9553,0.9555,0.9553,0.9555,840600000.0
2007-11-14 14:14:00,0.9555,0.9557,0.9555,0.9556,263100000.0
2007-11-14 14:15:00,0.9556,0.9557,0.95555,0.9556,240800000.0
2007-11-14 14:16:00,0.9556,0.9559,0.95555,0.9559,207800000.0
2007-11-14 14:17:00,0.95595,0.9562,0.9559,0.9561,194100000.0
2007-11-14 14:18:00,0.9561,0.9561,0.9559,0.956,217700000.0
2007-11-14 14:19:00,0.956,0.956,0.95565,0.9559,387299995.0
2007-11-14 14:20:00,0.9559,0.956,0.9559,0.9559,154600000.0
2007-11-14 14:21:00,0.9559,0.9559,0.9556,0.9557,48200000.0
2007-11-14 14:22:00,0.9557,0.956,0.9557,0.9559,225600000.0
2007-11-14 14:23:00,0.9559,0.956,0.9558,0.9558,225800000.0
2007-11-14 14:24:00,0.9558,0.9561,0.95565,0.956,189800000.0
2007-11-14 14:25:00,0.956,0.9561,0.9557,0.9558,645900000.0
2007-11-14 14:26:00,0.9558,0.9559,0.9557,0.9559,350100000.0
2007-11-14 14:27:00,0.9559,0.9561,0.9557,0.9558,621300000.0
2007-11-14 14:28:00,0.9558,0.9558,0.95515,0.9552,197700000.0
2007-11-14 14:29:00,0.9552,0.9554,0.9552,0.9553,412499996.0
2007-11-14 14:30:00,0.9553,0.9557,0.9553,0.9556,304500000.0
2007-11-14 14:31:00,0.9556,0.95575,0.9556,0.9557,221400000.0
2007-11-14 14:32:00,0.9557,0.95585,0.95565,0.9558,314600000.0
2007-11-14 14:33:00,0.95585,0.95585,0.9556,0.9557,232000000.0
2007-11-14 14:34:00,0.9557,0.95605,0.9557,0.956,227600000.0
2007-11-14 14:35:00,0.956,0.9562,0.9559,0.9561,330700000.0
2007-11-14 14:36:00,0.9561,0.9561,0.9557,0.956,192800000.0
2007-11-14 14:37:00,0.956,0.956,0.9558,0.9558,172000000.0
2007-11-14 14:38:00,0.9558,0.956,0.95575,0.956,128200000.0
2007-11-14 14:39:00,0.956,0.9562,0.9555,0.9557,889200001.0
2007-11-14 14:40:00,0.9556,0.956,0.9555,0.956,308100000.0
2007-11-14 14:41:00,0.9559,0.956,0.9557,0.9557,89600000.0
2007-11-14 14:42:00,0.9556,0.95595,0.9556,0.9557,431200000.0
2007-11-14 14:43:00,0.9557,0.9559,0.9556,0.9557,219000000.0
2007-11-14 14:44:00,0.9557,0.9559,0.95565,0.9559,308800000.0
2007-11-14 14:45:00,0.9559,0.956,0.9558,0.95595,320000005.0
2007-11-14 14:46:00,0.956,0.9563,0.9559,0.9563,715400000.0
2007-11-14 14:47:00,0.9563,0.9564,0.95615,0.9562,292600000.0
2007-11-14 14:48:00,0.9562,0.95635,0.9562,0.9562,284400000.0
2007-11-14 14:49:00,0.9562,0.9565,0.9562,0.9564,327200000.0
2007-11-14 14:50:00,0.9564,0.9564,0.9562,0.9563,87100000.0
2007-11-14 14:51:00,0.9563,0.9563,0.956,0.9561,275000002.0
2007-11-14 14:52:00,0.9561,0.9566,0.9561,0.9564,261800000.0
2007-11-14 14:53:00,0.9564,0.9567,0.95635,0.9565,246400000.0
2007-11-14 14:54:00,0.9565,0.9567,0.95635,0.9566,529500000.0
2007-11-14 14:55:00,0.9566,0.9567,0.95655,0.9566,699399999.0
2007-11-14 14:56:00,0.9566,0.9567,0.9566,0.9566,133300000.0
2007-11-14 14:57:00,0.9566,0.9568,0.9566,0.9567,429600000.0
2007-11-14 14:58:00,0.9567,0.9568,0.9561,0.9561,251300000.0
2007-11-14 14:59:00,0.9561,0.9562,0.9558,0.9558,572900000.0
2007-11-14 15:00:00,0.9558,0.95595,0.95575,0.95575,434500000.0
2007-11-14 15:01:00,0.95575,0.9558,0.9557,0.95575,386700000.0
2007-11-14 15:02:00,0.95575,0.95595,0.95565,0.9558,122600000.0
2007-11-14 15:03:00,0.9558,0.9559,0.95555,0.95565,554545106.0
2007-11-14 15:04:00,0.9557,0.9557,0.9556,0.9557,427276002.0
2007-11-14 15:05:00,0.9557,0.9557,0.9556,0.9557,251561414.0
2007-11-14 15:06:00,0.9557,0.9557,0.9552,0.9552,478476002.0
2007-11-14 15:07:00,0.9552,0.9552,0.95435,0.9545,890500001.0
2007-11-14 15:08:00,0.9545,0.9547,0.95385,0.9541,537900000.0
2007-11-14 15:09:00,0.9541,0.9548,0.9541,0.95475,530700000.0
2007-11-14 15:10:00,0.9548,0.9552,0.9546,0.9546,633500000.0
2007-11-14 15:11:00,0.9546,0.9546,0.95405,0.9543,764700000.0
2007-11-14 15:12:00,0.9543,0.9545,0.9542,0.9545,365600000.0
2007-11-14 15:13:00,0.9545,0.9548,0.9545,0.9547,590500000.0
2007-11-14 15:14:00,0.9547,0.955,0.9547,0.955,122500000.0
2007-11-14 15:15:00,0.955,0.9553,0.95495,0.9553,448087604.0
2007-11-14 15:16:00,0.9553,0.9553,0.95505,0.95505,593900000.0
2007-11-14 15:17:00,0.95505,0.9552,0.9548,0.9548,173600000.0
2007-11-14 15:18:00,0.95475,0.9549,0.9545,0.9549,498500005.0
2007-11-14 15:19:00,0.9549,0.955,0.9549,0.955,360100000.0
2007-11-14 15:20:00,0.955,0.9562,0.9548,0.9557,1146400001.0
2007-11-14 15:21:00,0.9556,0.9559,0.9556,0.9559,588900000.0
2007-11-14 15:22:00,0.9559,0.9559,0.9555,0.9555,111900000.0
2007-11-14 15:23:00,0.9555,0.956,0.9555,0.9559,638800000.0
2007-11-14 15:24:00,0.9559,0.9562,0.9559,0.9561,470500000.0
2007-11-14 15:25:00,0.9561,0.9561,0.95595,0.95595,246000000.0
2007-11-14 15:26:00,0.95595,0.95615,0.95585,0.9559,486100000.0
2007-11-14 15:27:00,0.9559,0.9563,0.9559,0.9562,264600000.0
2007-11-14 15:28:00,0.9562,0.9566,0.9562,0.9565,353300000.0
2007-11-14 15:29:00,0.9565,0.9566,0.9563,0.9566,444600000.0
2007-11-14 15:30:00,0.9564,0.95755,0.9561,0.957,822900002.0
2007-11-14 15:31:00,0.9571,0.9572,0.9563,0.9567,759599995.0
2007-11-14 15:32:00,0.9567,0.95705,0.9566,0.95685,534800000.0
2007-11-14 15:33:00,0.95685,0.9569,0.9562,0.9562,329200000.0
2007-11-14 15:34:00,0.9562,0.9562,0.9553,0.9554,1460300004.0
2007-11-14 15:35:00,0.9554,0.95585,0.9554,0.9555,628600001.0
2007-11-14 15:36:00,0.9555,0.9555,0.955,0.9554,828099998.0
2007-11-14 15:37:00,0.9554,0.9561,0.95525,0.9561,618400000.0
2007-11-14 15:38:00,0.9561,0.9563,0.9558,0.9558,426900000.0
2007-11-14 15:39:00,0.9559,0.9559,0.9553,0.9553,652099999.0
2007-11-14 15:40:00,0.9553,0.9553,0.95455,0.9548,528799999.0
2007-11-14 15:41:00,0.9549,0.9555,0.9546,0.9553,955299995.0
2007-11-14 15:42:00,0.9553,0.9554,0.9545,0.9549,1820300000.0
2007-11-14 15:43:00,0.9549,0.9553,0.9549,0.95495,893900000.0
2007-11-14 15:44:00,0.9551,0.9551,0.95495,0.95495,643699994.0
2007-11-14 15:45:00,0.955,0.9552,0.95435,0.9545,855099996.0
2007-11-14 15:46:00,0.95445,0.95475,0.9544,0.95455,672247834.0
2007-11-14 15:47:00,0.95455,0.95455,0.95435,0.9544,577300000.0
2007-11-14 15:48:00,0.9544,0.95455,0.9539,0.95395,615980954.0
2007-11-14 15:49:00,0.95395,0.9544,0.95395,0.9542,499900000.0
2007-11-14 15:50:00,0.95415,0.9542,0.95395,0.95415,717300000.0
2007-11-14 15:51:00,0.95415,0.9545,0.9535,0.9535,807600000.0
2007-11-14 15:52:00,0.9535,0.9537,0.9533,0.9535,467000000.0
2007-11-14 15:53:00,0.9535,0.9535,0.9533,0.9534,526500000.0
2007-11-14 15:54:00,0.9534,0.95365,0.95335,0.9536,653600000.0
2007-11-14 15:55:00,0.95365,0.9539,0.9536,0.9539,642100004.0
2007-11-14 15:56:00,0.9539,0.95405,0.95375,0.95395,437900000.0
2007-11-14 15:57:00,0.95395,0.95395,0.95345,0.9535,480500000.0
2007-11-14 15:58:00,0.9535,0.95365,0.9534,0.95365,638900000.0
2007-11-14 15:59:00,0.95365,0.9539,0.9535,0.95375,706099999.0
2007-11-14 16:00:00,0.95375,0.95415,0.9537,0.95405,404400001.0
2007-11-14 16:01:00,0.9541,0.95415,0.9536,0.9536,662900001.0
2007-11-14 16:02:00,0.9536,0.9538,0.95345,0.9535,587700000.0
2007-11-14 16:03:00,0.9534,0.9537,0.9531,0.9535,605000002.0
2007-11-14 16:04:00,0.9535,0.9536,0.9534,0.95345,339300000.0
2007-11-14 16:05:00,0.95345,0.9535,0.9533,0.95335,278700000.0
2007-11-14 16:06:00,0.95335,0.9536,0.9533,0.9535,733399999.0
2007-11-14 16:07:00,0.9535,0.9536,0.9535,0.9535,445399998.0
2007-11-14 16:08:00,0.9535,0.95385,0.95345,0.9535,608000001.0
2007-11-14 16:09:00,0.9535,0.95365,0.95345,0.95365,367799998.0
2007-11-14 16:10:00,0.95365,0.95385,0.95365,0.9538,122600000.0
2007-11-14 16:11:00,0.9538,0.9539,0.9536,0.95385,537100001.0
2007-11-14 16:12:00,0.95385,0.95385,0.9534,0.9535,1069700005.0
2007-11-14 16:13:00,0.9534,0.9534,0.9528,0.9529,1438000006.0
2007-11-14 16:14:00,0.9529,0.953,0.9526,0.95295,376500002.0
2007-11-14 16:15:00,0.95295,0.95305,0.9527,0.9527,448400000.0
2007-11-14 16:16:00,0.9528,0.95305,0.9527,0.95275,765600002.0
2007-11-14 16:17:00,0.95275,0.95295,0.95275,0.9528,389100000.0
2007-11-14 16:18:00,0.9528,0.9528,0.95275,0.9528,213600000.0
2007-11-14 16:19:00,0.95275,0.9531,0.9527,0.9529,575899999.0
2007-11-14 16:20:00,0.9529,0.953,0.9528,0.9529,569900002.0
2007-11-14 16:21:00,0.9529,0.95305,0.95255,0.95265,585099999.0
2007-11-14 16:22:00,0.9526,0.9533,0.9526,0.95315,510384247.0
2007-11-14 16:23:00,0.95315,0.95325,0.95295,0.9532,221500000.0
2007-11-14 16:24:00,0.9532,0.9536,0.95315,0.95355,661700001.0
2007-11-14 16:25:00,0.9535,0.95375,0.95345,0.9535,523399999.0
2007-11-14 16:26:00,0.9535,0.95385,0.9535,0.95375,226800000.0
2007-11-14 16:27:00,0.95375,0.9539,0.9536,0.9536,577400000.0
2007-11-14 16:28:00,0.9537,0.9538,0.9536,0.9537,144700000.0
2007-11-14 16:29:00,0.9537,0.9537,0.95285,0.9532,690900001.0
2007-11-14 16:30:00,0.95315,0.95375,0.95315,0.9537,691800001.0
2007-11-14 16:31:00,0.9537,0.9543,0.9537,0.9542,594800000.0
2007-11-14 16:32:00,0.9542,0.95515,0.9542,0.955,700800001.0
2007-11-14 16:33:00,0.9549,0.9551,0.9549,0.955,840599997.0
2007-11-14 16:34:00,0.955,0.955,0.9549,0.95495,87200000.0
2007-11-14 16:35:00,0.95495,0.955,0.95455,0.95465,314000000.0
2007-11-14 16:36:00,0.9546,0.95465,0.9544,0.9545,317700000.0
2007-11-14 16:37:00,0.9545,0.9547,0.95425,0.95425,455900000.0
2007-11-14 16:38:00,0.9543,0.95475,0.95415,0.95465,369200001.0
2007-11-14 16:39:00,0.95465,0.95485,0.9545,0.95485,1455814214.0
2007-11-14 16:40:00,0.95485,0.9553,0.9548,0.95525,335000002.0
2007-11-14 16:41:00,0.95525,0.95565,0.95525,0.9555,302000000.0
2007-11-14 16:42:00,0.9555,0.95625,0.9555,0.9562,298299999.0
2007-11-14 16:43:00,0.95615,0.9562,0.9559,0.9561,282800000.0
2007-11-14 16:44:00,0.9561,0.9562,0.955,0.9554,838599999.0
2007-11-14 16:45:00,0.9553,0.9556,0.9553,0.9555,365199992.0
2007-11-14 16:46:00,0.9555,0.9555,0.95465,0.95465,503500000.0
2007-11-14 16:47:00,0.9547,0.9553,0.9546,0.9553,875799997.0
2007-11-14 16:48:00,0.9553,0.9553,0.95465,0.9549,440200001.0
2007-11-14 16:49:00,0.9549,0.95545,0.9546,0.9553,671900006.0
2007-11-14 16:50:00,0.9553,0.95535,0.95525,0.95525,657600000.0
2007-11-14 16:51:00,0.95525,0.9554,0.9552,0.9552,705799991.0
2007-11-14 16:52:00,0.9553,0.95535,0.9552,0.9552,496199998.0
2007-11-14 16:53:00,0.9553,0.95535,0.955,0.9553,1550599990.0
2007-11-14 16:54:00,0.9553,0.9554,0.9552,0.9553,740400006.0
2007-11-14 16:55:00,0.9553,0.9555,0.9551,0.95525,575600000.0
2007-11-14 16:56:00,0.95525,0.95555,0.95515,0.9553,180800000.0
2007-11-14 16:57:00,0.9553,0.9555,0.95525,0.9555,775000000.0
2007-11-14 16:58:00,0.9555,0.95645,0.9555,0.95645,888500003.0
2007-11-14 16:59:00,0.95645,0.95655,0.9559,0.95655,636199998.0
2007-11-14 17:00:00,0.95655,0.9566,0.95575,0.9561,1699299995.0
2007-11-14 17:01:00,0.956,0.9562,0.95525,0.95525,896100000.0
2007-11-14 17:02:00,0.95525,0.9554,0.955,0.9552,212600000.0
2007-11-14 17:03:00,0.9552,0.95525,0.9547,0.9547,367800000.0
2007-11-14 17:04:00,0.9547,0.9549,0.9545,0.9548,253828535.0
2007-11-14 17:05:00,0.95485,0.9554,0.9548,0.9552,411900000.0
2007-11-14 17:06:00,0.9552,0.9552,0.95475,0.95495,564900000.0
2007-11-14 17:07:00,0.95495,0.95495,0.9547,0.9548,444700000.0
2007-11-14 17:08:00,0.95475,0.9553,0.95475,0.95525,293900000.0
2007-11-14 17:09:00,0.95525,0.9553,0.95495,0.95515,281400000.0
2007-11-14 17:10:00,0.9552,0.9552,0.9548,0.9548,217931389.0
2007-11-14 17:11:00,0.9548,0.9554,0.9548,0.9551,506500000.0
2007-11-14 17:12:00,0.9551,0.95535,0.9551,0.9553,333200000.0
2007-11-14 17:13:00,0.9553,0.9555,0.95495,0.955,468820320.0
2007-11-14 17:14:00,0.9551,0.9554,0.95485,0.9553,771999999.0
2007-11-14 17:15:00,0.9553,0.95565,0.95515,0.95565,247000000.0
2007-11-14 17:16:00,0.95565,0.9561,0.9555,0.9561,792899998.0
2007-11-14 17:17:00,0.956,0.95635,0.956,0.9563,539999994.0
2007-11-14 17:18:00,0.9563,0.9565,0.95625,0.9564,125300000.0
2007-11-14 17:19:00,0.9563,0.9563,0.9554,0.9555,1281499999.0
2007-11-14 17:20:00,0.9555,0.9555,0.9552,0.9555,1101499997.0
2007-11-14 17:21:00,0.9555,0.956,0.9555,0.95585,613900000.0
2007-11-14 17:22:00,0.95585,0.956,0.95555,0.9559,416400000.0
2007-11-14 17:23:00,0.9559,0.9559,0.9556,0.9556,973700008.0
2007-11-14 17:24:00,0.9556,0.9559,0.9556,0.9559,636099999.0
2007-11-14 17:25:00,0.9559,0.95605,0.95575,0.956,1412399994.0
2007-11-14 17:26:00,0.95605,0.9562,0.9558,0.956,268600000.0
2007-11-14 17:27:00,0.956,0.9563,0.95595,0.9563,206700000.0
2007-11-14 17:28:00,0.95635,0.95635,0.9559,0.956,1458499991.0
2007-11-14 17:29:00,0.956,0.9565,0.9559,0.9564,683199999.0
2007-11-14 17:30:00,0.95645,0.95645,0.9563,0.9564,118800000.0
2007-11-14 17:31:00,0.9564,0.95665,0.9564,0.9565,395500000.0
2007-11-14 17:32:00,0.9565,0.9572,0.9564,0.957,1230199998.0
2007-11-14 17:33:00,0.957,0.9571,0.95675,0.9568,1508099996.0
2007-11-14 17:34:00,0.9568,0.95695,0.9564,0.95645,1239800007.0
2007-11-14 17:35:00,0.95645,0.95645,0.9558,0.9559,475499999.0
2007-11-14 17:36:00,0.95595,0.9563,0.9559,0.95625,578799999.0
2007-11-14 17:37:00,0.9562,0.9567,0.9561,0.9566,973800005.0
2007-11-14 17:38:00,0.9566,0.9567,0.9563,0.9564,962500005.0
2007-11-14 17:39:00,0.9564,0.95665,0.9564,0.95645,371600002.0
2007-11-14 17:40:00,0.9565,0.9566,0.95635,0.9565,194800000.0
2007-11-14 17:41:00,0.9565,0.9566,0.956,0.9561,1261699993.0
2007-11-14 17:42:00,0.9561,0.9563,0.9561,0.9563,667800002.0
2007-11-14 17:43:00,0.9563,0.9563,0.95595,0.9561,967200005.0
2007-11-14 17:44:00,0.9561,0.9561,0.9557,0.9559,876400005.0
2007-11-14 17:45:00,0.95595,0.95615,0.9558,0.956,1126594927.0
2007-11-14 17:46:00,0.956,0.95605,0.956,0.95605,507200000.0
2007-11-14 17:47:00,0.95605,0.95605,0.95555,0.9556,494799996.0
2007-11-14 17:48:00,0.9557,0.9557,0.9554,0.95545,312299999.0
2007-11-14 17:49:00,0.9555,0.9555,0.95535,0.95535,774400000.0
2007-11-14 17:50:00,0.95535,0.9555,0.95525,0.95535,745800005.0
2007-11-14 17:51:00,0.9554,0.9555,0.9553,0.9553,360800000.0
2007-11-14 17:52:00,0.9553,0.9553,0.95525,0.9553,425800000.0
2007-11-14 17:53:00,0.9553,0.9554,0.95515,0.95515,901299998.0
2007-11-14 17:54:00,0.9552,0.9557,0.95515,0.9557,1028015960.0
2007-11-14 17:55:00,0.9557,0.9557,0.9555,0.95555,588900002.0
2007-11-14 17:56:00,0.95555,0.9556,0.9553,0.9556,766400000.0
2007-11-14 17:57:00,0.9556,0.9557,0.9553,0.9555,844600001.0
2007-11-14 17:58:00,0.9555,0.9558,0.9555,0.9558,1024700000.0
2007-11-14 17:59:00,0.9558,0.95615,0.9557,0.95605,1283899995.0
2007-11-14 18:00:00,0.95605,0.95655,0.95605,0.9561,805900000.0
2007-11-14 18:01:00,0.9561,0.9562,0.95595,0.95605,817450181.0
2007-11-14 18:02:00,0.9561,0.9565,0.95605,0.9565,488300000.0
2007-11-14 18:03:00,0.9565,0.9565,0.9559,0.95595,420682801.0
2007-11-14 18:04:00,0.95595,0.95605,0.9558,0.9559,374500000.0
2007-11-14 18:05:00,0.9559,0.9559,0.95575,0.9559,298500000.0
2007-11-14 18:06:00,0.9559,0.9562,0.95585,0.956,812199995.0
2007-11-14 18:07:00,0.956,0.9561,0.956,0.956,308300000.0
2007-11-14 18:08:00,0.956,0.9563,0.956,0.9562,608800000.0
2007-11-14 18:09:00,0.9563,0.9564,0.9562,0.9563,286550001.0
2007-11-14 18:10:00,0.9563,0.95645,0.95625,0.9564,58700001.0
2007-11-14 18:11:00,0.9564,0.95715,0.9564,0.957,269600000.0
2007-11-14 18:12:00,0.957,0.95705,0.9567,0.95675,771700003.0
2007-11-14 18:13:00,0.95675,0.9569,0.95665,0.9568,481600000.0
2007-11-14 18:14:00,0.9568,0.95725,0.95675,0.9569,530500003.0
2007-11-14 18:15:00,0.95685,0.9572,0.95685,0.9572,191800000.0
2007-11-14 18:16:00,0.9572,0.95725,0.95685,0.95685,559900000.0
2007-11-14 18:17:00,0.95685,0.957,0.9568,0.9568,304850000.0
2007-11-14 18:18:00,0.9568,0.9569,0.9568,0.9569,272000000.0
2007-11-14 18:19:00,0.9569,0.9569,0.95665,0.95675,539500000.0
2007-11-14 18:20:00,0.9568,0.9568,0.9565,0.95665,605399998.0
2007-11-14 18:21:00,0.9566,0.95695,0.9565,0.95685,725800004.0
2007-11-14 18:22:00,0.95685,0.95725,0.95685,0.95695,466600000.0
2007-11-14 18:23:00,0.95695,0.95705,0.95695,0.95695,211500000.0
2007-11-14 18:24:00,0.95695,0.957,0.9568,0.9568,563800000.0
2007-11-14 18:25:00,0.9568,0.9569,0.95645,0.95655,544300000.0
2007-11-14 18:26:00,0.95655,0.95665,0.9563,0.9563,478400000.0
2007-11-14 18:27:00,0.9563,0.9565,0.95625,0.9564,624100002.0
2007-11-14 18:28:00,0.9564,0.95665,0.95635,0.95665,199600000.0
2007-11-14 18:29:00,0.95655,0.95675,0.95655,0.9566,464900000.0
2007-11-14 18:30:00,0.9566,0.9568,0.95655,0.9568,772299999.0
2007-11-14 18:31:00,0.9568,0.95705,0.9568,0.95695,591100000.0
2007-11-14 18:32:00,0.95695,0.95715,0.95695,0.9571,298900000.0
2007-11-14 18:33:00,0.9571,0.9575,0.9571,0.9575,372100000.0
2007-11-14 18:34:00,0.9575,0.9587,0.95745,0.9587,992686714.0
2007-11-14 18:35:00,0.9587,0.9587,0.9585,0.9585,366300000.0
2007-11-14 18:36:00,0.9585,0.9586,0.9584,0.9586,623900003.0
2007-11-14 18:37:00,0.9586,0.9604,0.9586,0.9602,1025183462.0
2007-11-14 18:38:00,0.9602,0.9609,0.9602,0.96055,525599499.0
2007-11-14 18:39:00,0.9606,0.9608,0.9605,0.9607,835600000.0
2007-11-14 18:40:00,0.9607,0.9608,0.9602,0.9603,799300003.0
2007-11-14 18:41:00,0.96025,0.96045,0.9602,0.9604,1224100009.0
2007-11-14 18:42:00,0.9604,0.9607,0.9603,0.9607,481000000.0
2007-11-14 18:43:00,0.9607,0.9611,0.9605,0.96105,789100006.0
2007-11-14 18:44:00,0.9611,0.9617,0.96105,0.9615,895300001.0
2007-11-14 18:45:00,0.9615,0.9616,0.96085,0.96085,359900000.0
2007-11-14 18:46:00,0.96085,0.96095,0.96045,0.9606,551700000.0
2007-11-14 18:47:00,0.9607,0.9607,0.9603,0.9603,836136149.0
2007-11-14 18:48:00,0.9603,0.9603,0.9598,0.96,870799996.0
2007-11-14 18:49:00,0.96,0.9605,0.95995,0.96,475600000.0
2007-11-14 18:50:00,0.96,0.9601,0.95975,0.9601,839600001.0
2007-11-14 18:51:00,0.9601,0.96015,0.9599,0.96,493700007.0
2007-11-14 18:52:00,0.96,0.9601,0.9597,0.9598,775100003.0
2007-11-14 18:53:00,0.9598,0.95985,0.9596,0.9598,948400000.0
2007-11-14 18:54:00,0.9598,0.9603,0.9596,0.95995,1062100000.0
2007-11-14 18:55:00,0.96,0.9601,0.95975,0.9599,726300001.0
2007-11-14 18:56:00,0.9599,0.9601,0.9599,0.9599,562700000.0
2007-11-14 18:57:00,0.9599,0.9603,0.9598,0.9601,852949996.0
2007-11-14 18:58:00,0.9601,0.9604,0.9601,0.9604,105100000.0
2007-11-14 18:59:00,0.9604,0.96075,0.9603,0.9607,667800003.0
2007-11-14 19:00:00,0.9607,0.9607,0.9604,0.9605,545099995.0
2007-11-14 19:01:00,0.9606,0.9606,0.9604,0.9604,422500000.0
2007-11-14 19:02:00,0.9604,0.9605,0.9604,0.9605,215700000.0
2007-11-14 19:03:00,0.9605,0.9605,0.95995,0.96,423499999.0
2007-11-14 19:04:00,0.96,0.9605,0.96,0.9605,957800003.0
2007-11-14 19:05:00,0.9605,0.9605,0.9603,0.9604,482100000.0
2007-11-14 19:06:00,0.9604,0.9607,0.9603,0.9607,311300000.0
2007-11-14 19:07:00,0.9607,0.9607,0.9604,0.9606,988399998.0
2007-11-14 19:08:00,0.9605,0.9607,0.9605,0.9607,913100006.0
2007-11-14 19:09:00,0.9607,0.9609,0.9605,0.9608,780300000.0
2007-11-14 19:10:00,0.9608,0.9608,0.9606,0.9607,576400000.0
2007-11-14 19:11:00,0.9607,0.96085,0.9605,0.9605,635899998.0
2007-11-14 19:12:00,0.96045,0.961,0.9603,0.9609,924400002.0
2007-11-14 19:13:00,0.9609,0.9609,0.9606,0.96085,829600001.0
2007-11-14 19:14:00,0.96085,0.961,0.9607,0.9607,857100003.0
2007-11-14 19:15:00,0.9608,0.9608,0.9603,0.96045,966000004.0
2007-11-14 19:16:00,0.96045,0.9606,0.9604,0.9605,324500000.0
2007-11-14 19:17:00,0.9605,0.9605,0.96045,0.96045,329300000.0
2007-11-14 19:18:00,0.9605,0.9605,0.9603,0.9603,183100000.0
2007-11-14 19:19:00,0.9603,0.96035,0.9602,0.9603,1530799998.0
2007-11-14 19:20:00,0.9603,0.9603,0.9599,0.9599,718200003.0
2007-11-14 19:21:00,0.9599,0.96,0.9599,0.95995,403000001.0
2007-11-14 19:22:00,0.96,0.96,0.95995,0.96,290300000.0
2007-11-14 19:23:00,0.96,0.96,0.9599,0.96,157750000.0
2007-11-14 19:24:00,0.96,0.96,0.96,0.96,108850000.0
2007-11-14 19:25:00,0.96,0.96,0.9596,0.9596,370199999.0
2007-11-14 19:26:00,0.9596,0.9597,0.9591,0.9591,868399999.0
2007-11-14 19:27:00,0.9591,0.95915,0.9586,0.95885,853700007.0
2007-11-14 19:28:00,0.95885,0.95925,0.9588,0.9589,709900000.0
2007-11-14 19:29:00,0.9589,0.9592,0.9589,0.9592,730600001.0
2007-11-14 19:30:00,0.95925,0.95925,0.9592,0.9592,166400000.0
2007-11-14 19:31:00,0.9592,0.9595,0.9591,0.9593,440800000.0
2007-11-14 19:32:00,0.9593,0.9595,0.95925,0.9595,293200000.0
2007-11-14 19:33:00,0.95945,0.9598,0.95945,0.95965,831579059.0
2007-11-14 19:34:00,0.9597,0.9599,0.95965,0.9598,721600004.0
2007-11-14 19:35:00,0.9598,0.9603,0.9598,0.9603,759499998.0
2007-11-14 19:36:00,0.9603,0.9603,0.9602,0.9602,521300000.0
2007-11-14 19:37:00,0.9602,0.9602,0.96015,0.9602,165600000.0
2007-11-14 19:38:00,0.9602,0.9602,0.9602,0.9602,150400000.0
2007-11-14 19:39:00,0.9602,0.9602,0.96015,0.9602,178000000.0
2007-11-14 19:40:00,0.9602,0.9602,0.9601,0.9602,104800000.0
2007-11-14 19:41:00,0.9602,0.96035,0.9601,0.9602,765500008.0
2007-11-14 19:42:00,0.9602,0.9605,0.9601,0.9605,575500002.0
2007-11-14 19:43:00,0.9605,0.9607,0.9605,0.9607,333600000.0
2007-11-14 19:44:00,0.9606,0.9608,0.9606,0.96065,549100003.0
2007-11-14 19:45:00,0.96065,0.96065,0.9605,0.96055,605400000.0
2007-11-14 19:46:00,0.96055,0.9607,0.9605,0.9607,925999999.0
2007-11-14 19:47:00,0.9606,0.9608,0.9605,0.96075,1156600004.0
2007-11-14 19:48:00,0.9608,0.9611,0.9608,0.9611,973699994.0
2007-11-14 19:49:00,0.9611,0.96115,0.96095,0.9611,420999999.0
2007-11-14 19:50:00,0.9611,0.9611,0.961,0.961,286400000.0
2007-11-14 19:51:00,0.961,0.96115,0.961,0.96115,177200000.0
2007-11-14 19:52:00,0.9611,0.9613,0.96105,0.96115,143400000.0
2007-11-14 19:53:00,0.9611,0.9612,0.9609,0.9609,212599997.0
2007-11-14 19:54:00,0.961,0.9611,0.9609,0.9609,314800000.0
2007-11-14 19:55:00,0.9609,0.961,0.96065,0.96065,542199999.0
2007-11-14 19:56:00,0.9607,0.9608,0.9606,0.9607,1133100002.0
2007-11-14 19:57:00,0.9608,0.9608,0.9607,0.9608,547500010.0
2007-11-14 19:58:00,0.9608,0.96085,0.9607,0.9607,485300000.0
2007-11-14 19:59:00,0.9607,0.961,0.9606,0.961,832399995.0
2007-11-14 20:00:00,0.96095,0.9612,0.96095,0.9611,243000000.0
2007-11-14 20:01:00,0.9611,0.9614,0.96105,0.9611,401100000.0
2007-11-14 20:02:00,0.9611,0.9612,0.9611,0.9611,380900000.0
2007-11-14 20:03:00,0.9611,0.9612,0.9611,0.96115,141200000.0
2007-11-14 20:04:00,0.96115,0.9612,0.961,0.961,435400000.0
2007-11-14 20:05:00,0.961,0.9612,0.961,0.96105,212399999.0
2007-11-14 20:06:00,0.96105,0.96115,0.961,0.961,363700001.0
2007-11-14 20:07:00,0.961,0.961,0.9605,0.96065,542100000.0
2007-11-14 20:08:00,0.96065,0.961,0.96065,0.9609,718000000.0
2007-11-14 20:09:00,0.9609,0.9613,0.9609,0.96125,747000001.0
2007-11-14 20:10:00,0.96125,0.9617,0.96125,0.96155,474300000.0
2007-11-14 20:11:00,0.96155,0.9617,0.9615,0.9617,193100000.0
2007-11-14 20:12:00,0.9617,0.96175,0.9614,0.9615,954000000.0
2007-11-14 20:13:00,0.9614,0.9616,0.96115,0.9616,540299999.0
2007-11-14 20:14:00,0.96155,0.96205,0.96145,0.96185,996200000.0
2007-11-14 20:15:00,0.96185,0.962,0.9616,0.96195,1008300002.0
2007-11-14 20:16:00,0.962,0.962,0.96165,0.9618,1532299996.0
2007-11-14 20:17:00,0.9618,0.9624,0.9618,0.9623,1269100018.0
2007-11-14 20:18:00,0.9623,0.9627,0.9623,0.9627,246699999.0
2007-11-14 20:19:00,0.9627,0.9635,0.9626,0.9634,1393799993.0
2007-11-14 20:20:00,0.9634,0.9636,0.96315,0.9636,1305900001.0
2007-11-14 20:21:00,0.9636,0.9636,0.9634,0.9634,847000001.0
2007-11-14 20:22:00,0.9634,0.9634,0.9631,0.9632,745600000.0
2007-11-14 20:23:00,0.9632,0.9633,0.9631,0.9632,850200000.0
2007-11-14 20:24:00,0.9632,0.9632,0.963,0.9632,364300000.0
2007-11-14 20:25:00,0.9632,0.9635,0.9631,0.9633,653199998.0
2007-11-14 20:26:00,0.9633,0.96405,0.9633,0.96405,640800000.0
2007-11-14 20:27:00,0.96405,0.9643,0.96355,0.9641,1457199989.0
2007-11-14 20:28:00,0.9641,0.9642,0.96395,0.964,989099999.0
2007-11-14 20:29:00,0.964,0.964,0.9637,0.9637,636299989.0
2007-11-14 20:30:00,0.96375,0.9638,0.9636,0.9637,506399999.0
2007-11-14 20:31:00,0.9637,0.9638,0.9636,0.9637,588600000.0
2007-11-14 20:32:00,0.9637,0.9638,0.96355,0.9636,375600000.0
2007-11-14 20:33:00,0.9636,0.9643,0.9636,0.96395,1794500001.0
2007-11-14 20:34:00,0.964,0.9643,0.96395,0.96405,751699999.0
2007-11-14 20:35:00,0.96405,0.9648,0.96405,0.9648,873000001.0
2007-11-14 20:36:00,0.9648,0.96495,0.9646,0.96485,768899998.0
2007-11-14 20:37:00,0.9649,0.96515,0.96485,0.9651,878100002.0
2007-11-14 20:38:00,0.9651,0.9661,0.9651,0.966,1277600000.0
2007-11-14 20:39:00,0.966,0.966,0.9656,0.9656,1637400003.0
2007-11-14 20:40:00,0.9656,0.9665,0.9656,0.96645,1355605024.0
2007-11-14 20:41:00,0.96645,0.9666,0.966,0.966,853500000.0
2007-11-14 20:42:00,0.966,0.9661,0.9659,0.9659,621100002.0
2007-11-14 20:43:00,0.9659,0.966,0.9657,0.9657,557000000.0
2007-11-14 20:44:00,0.9657,0.96575,0.9653,0.9654,1105500002.0
2007-11-14 20:45:00,0.9654,0.9654,0.9651,0.9651,901800001.0
2007-11-14 20:46:00,0.9651,0.9656,0.9651,0.9652,580800000.0
2007-11-14 20:47:00,0.9652,0.9652,0.96495,0.9651,877100000.0
2007-11-14 20:48:00,0.9651,0.9652,0.96505,0.9651,253100001.0
2007-11-14 20:49:00,0.9651,0.9653,0.965,0.96525,799400014.0
2007-11-14 20:50:00,0.96525,0.9653,0.9651,0.9652,303000000.0
2007-11-14 20:51:00,0.9652,0.96535,0.9651,0.9651,337399999.0
2007-11-14 20:52:00,0.9651,0.96535,0.9651,0.9652,161100000.0
2007-11-14 20:53:00,0.9652,0.9654,0.9651,0.9652,438100000.0
2007-11-14 20:54:00,0.9652,0.9653,0.9651,0.9651,795899989.0
2007-11-14 20:55:00,0.9651,0.9652,0.9651,0.9652,844999970.0
2007-11-14 20:56:00,0.9652,0.96535,0.96505,0.96505,607400001.0
2007-11-14 20:57:00,0.9651,0.9651,0.965,0.96505,337300000.0
2007-11-14 20:58:00,0.9651,0.9651,0.96505,0.9651,329100000.0
2007-11-14 20:59:00,0.9651,0.9652,0.965,0.965,368699999.0
2007-11-14 21:00:00,0.965,0.965,0.9649,0.9649,584500000.0
2007-11-14 21:01:00,0.9649,0.9649,0.9645,0.9646,744800000.0
2007-11-14 21:02:00,0.9646,0.9651,0.9645,0.965,567800001.0
2007-11-14 21:03:00,0.965,0.9656,0.965,0.96505,1894900011.0
2007-11-14 21:04:00,0.96505,0.9655,0.96495,0.965,851900007.0
2007-11-14 21:05:00,0.965,0.965,0.9649,0.965,503399998.0
2007-11-14 21:06:00,0.965,0.965,0.9649,0.965,345000000.0
2007-11-14 21:07:00,0.965,0.96515,0.96495,0.9651,412600000.0
2007-11-14 21:08:00,0.96515,0.9656,0.96515,0.96545,999399998.0
2007-11-14 21:09:00,0.96555,0.96555,0.9654,0.9655,296400000.0
2007-11-14 21:10:00,0.9655,0.9655,0.96535,0.9654,247200000.0
2007-11-14 21:11:00,0.9654,0.9654,0.9653,0.9653,195900000.0
2007-11-14 21:12:00,0.9653,0.9654,0.96525,0.96525,469300000.0
2007-11-14 21:13:00,0.96515,0.9652,0.9648,0.9648,724400002.0
2007-11-14 21:14:00,0.9648,0.9648,0.96445,0.9648,559000000.0
2007-11-14 21:15:00,0.9648,0.9649,0.96455,0.9647,763300001.0
2007-11-14 21:16:00,0.96465,0.9648,0.96455,0.9646,882800002.0
2007-11-14 21:17:00,0.9646,0.9647,0.9641,0.9641,746799998.0
2007-11-14 21:18:00,0.964,0.9644,0.964,0.964,1059150001.0
2007-11-14 21:19:00,0.964,0.964,0.96365,0.9638,859000000.0
2007-11-14 21:20:00,0.9637,0.9642,0.96365,0.9642,586500000.0
2007-11-14 21:21:00,0.9642,0.9643,0.96395,0.964,501700001.0
2007-11-14 21:22:00,0.96395,0.9641,0.9635,0.9635,883800000.0
2007-11-14 21:23:00,0.9635,0.9635,0.96335,0.9635,337899999.0
2007-11-14 21:24:00,0.9635,0.9638,0.9633,0.9637,419800005.0
2007-11-14 21:25:00,0.9637,0.9637,0.9634,0.9634,404800000.0
2007-11-14 21:26:00,0.9634,0.9635,0.9633,0.9633,518600000.0
2007-11-14 21:27:00,0.9633,0.9637,0.9632,0.9634,529479722.0
2007-11-14 21:28:00,0.9634,0.96345,0.9633,0.96345,514300002.0
2007-11-14 21:29:00,0.96345,0.9635,0.96325,0.96345,498900000.0
2007-11-14 21:30:00,0.9635,0.9637,0.96345,0.96355,832700001.0
2007-11-14 21:31:00,0.9636,0.9641,0.96355,0.9641,815300002.0
2007-11-14 21:32:00,0.9641,0.9642,0.9639,0.964,635599996.0
2007-11-14 21:33:00,0.964,0.964,0.964,0.964,233000000.0
2007-11-14 21:34:00,0.964,0.9641,0.9638,0.9639,375199998.0
2007-11-14 21:35:00,0.9638,0.9639,0.9638,0.9639,162999998.0
2007-11-14 21:36:00,0.9639,0.96395,0.9636,0.9636,344900000.0
2007-11-14 21:37:00,0.96365,0.96375,0.9636,0.9636,266200000.0
2007-11-14 21:38:00,0.9636,0.9637,0.9636,0.9636,340099993.0
2007-11-14 21:39:00,0.9636,0.9638,0.9636,0.9637,1170399996.0
2007-11-14 21:40:00,0.9637,0.9638,0.96325,0.96335,1678599999.0
2007-11-14 21:41:00,0.96335,0.96335,0.9625,0.96285,799996116.0
2007-11-14 21:42:00,0.96285,0.9631,0.9628,0.96305,635900002.0
2007-11-14 21:43:00,0.9631,0.96315,0.9629,0.9629,548800002.0
2007-11-14 21:44:00,0.9629,0.96305,0.9628,0.9629,515200001.0
2007-11-14 21:45:00,0.9629,0.963,0.9629,0.963,289700000.0
2007-11-14 21:46:00,0.963,0.963,0.9627,0.9628,359200001.0
2007-11-14 21:47:00,0.9628,0.96295,0.9626,0.9628,784000006.0
2007-11-14 21:48:00,0.9628,0.96305,0.9628,0.9629,325399998.0
2007-11-14 21:49:00,0.9629,0.9635,0.9629,0.9635,442599994.0
2007-11-14 21:50:00,0.96345,0.9635,0.9633,0.9633,628399996.0
2007-11-14 21:51:00,0.9633,0.9635,0.96325,0.9634,247900000.0
2007-11-14 21:52:00,0.96335,0.9634,0.96335,0.9634,247600000.0
2007-11-14 21:53:00,0.9634,0.9635,0.9634,0.9634,341000000.0
2007-11-14 21:54:00,0.9634,0.9634,0.9633,0.9634,445499999.0
2007-11-14 21:55:00,0.9634,0.9634,0.9633,0.9633,327600009.0
2007-11-14 21:56:00,0.9633,0.9634,0.9633,0.9634,210200000.0
2007-11-14 21:57:00,0.9634,0.9635,0.9634,0.9634,425900000.0
2007-11-14 21:58:00,0.9634,0.9634,0.96335,0.9634,286500000.0
2007-11-14 21:59:00,0.9634,0.9637,0.9634,0.9637,405700000.0
2007-11-14 22:00:00,0.9637,0.96395,0.9637,0.9637,306600000.0
2007-11-14 22:01:00,0.9637,0.9638,0.96345,0.96355,372600000.0
2007-11-14 22:02:00,0.96355,0.9636,0.96355,0.9636,112700000.0
2007-11-14 22:03:00,0.9636,0.9638,0.9636,0.9638,438000000.0
2007-11-14 22:04:00,0.9638,0.9639,0.9638,0.9639,385700000.0
2007-11-14 22:05:00,0.9639,0.9639,0.96345,0.9637,687500000.0
2007-11-14 22:06:00,0.9637,0.964,0.9637,0.9637,753099999.0
2007-11-14 22:07:00,0.96375,0.96395,0.9637,0.9638,366000000.0
2007-11-14 22:08:00,0.9637,0.9639,0.9637,0.9637,405200000.0
2007-11-14 22:09:00,0.9637,0.9637,0.9636,0.96365,151600000.0
2007-11-14 22:10:00,0.96365,0.9637,0.9635,0.9636,153300000.0
2007-11-14 22:11:00,0.9636,0.9636,0.9635,0.9635,313900000.0
2007-11-14 22:12:00,0.9635,0.96375,0.9633,0.9633,526300000.0
2007-11-14 22:13:00,0.9633,0.9636,0.9633,0.9635,291100000.0
2007-11-14 22:14:00,0.9635,0.9635,0.9635,0.9635,277300000.0
2007-11-14 22:15:00,0.9635,0.96365,0.9635,0.9635,257600000.0
2007-11-14 22:16:00,0.9635,0.96355,0.96345,0.96355,114949075.0
2007-11-14 22:17:00,0.96355,0.9638,0.96355,0.96355,76698002.0
2007-11-14 22:18:00,0.96355,0.96365,0.9635,0.96355,407247595.0
2007-11-14 22:19:00,0.9635,0.9636,0.9634,0.96355,120197188.0
2007-11-14 22:20:00,0.96355,0.96355,0.96335,0.96335,198749297.0
2007-11-14 22:21:00,0.9634,0.9634,0.9634,0.9634,429000000.0
2007-11-14 22:22:00,0.9634,0.9635,0.96335,0.9635,106200000.0
2007-11-14 22:23:00,0.96355,0.9636,0.9635,0.9636,159600000.0
2007-11-14 22:24:00,0.9636,0.9636,0.9634,0.9635,200200000.0
2007-11-14 22:25:00,0.9635,0.9635,0.9634,0.9635,151300000.0
2007-11-14 22:26:00,0.9635,0.9635,0.9634,0.9634,238300000.0
2007-11-14 22:27:00,0.9634,0.9634,0.9632,0.96335,152300000.0
2007-11-14 22:28:00,0.96335,0.9634,0.9632,0.9634,93400000.0
2007-11-14 22:29:00,0.9634,0.9634,0.96325,0.9633,175300000.0
2007-11-14 22:30:00,0.9633,0.96335,0.9633,0.9633,147100000.0
2007-11-14 22:31:00,0.9633,0.96355,0.9633,0.9635,169000000.0
2007-11-14 22:32:00,0.9634,0.9636,0.9634,0.9636,439599999.0
2007-11-14 22:33:00,0.9636,0.96365,0.9634,0.9636,466500004.0
2007-11-14 22:34:00,0.9636,0.96365,0.9634,0.96365,172100000.0
2007-11-14 22:35:00,0.96365,0.96365,0.96345,0.96345,95400000.0
2007-11-14 22:36:00,0.9636,0.96375,0.9635,0.9637,404200000.0
2007-11-14 22:37:00,0.9637,0.9638,0.9637,0.9638,252400000.0
2007-11-14 22:38:00,0.9638,0.96385,0.9638,0.9638,170700000.0
2007-11-14 22:39:00,0.9638,0.9642,0.9637,0.9639,171500000.0
2007-11-14 22:40:00,0.9639,0.9641,0.9638,0.9641,864099996.0
2007-11-14 22:41:00,0.9641,0.9649,0.9641,0.9647,605350000.0
2007-11-14 22:42:00,0.9648,0.965,0.9647,0.9649,358100000.0
2007-11-14 22:43:00,0.9649,0.965,0.9648,0.9648,496089588.0
2007-11-14 22:44:00,0.9649,0.96495,0.9647,0.9647,433199996.0
2007-11-14 22:45:00,0.9647,0.965,0.9647,0.9648,517800012.0
2007-11-14 22:46:00,0.9648,0.9648,0.96475,0.9648,119000000.0
2007-11-14 22:47:00,0.9648,0.9654,0.9648,0.9653,920938900.0
2007-11-14 22:48:00,0.9653,0.9655,0.9653,0.9653,422700000.0
2007-11-14 22:49:00,0.9653,0.9655,0.965,0.9654,520146264.0
2007-11-14 22:50:00,0.9653,0.9655,0.9652,0.9654,492599998.0
2007-11-14 22:51:00,0.9654,0.96615,0.9654,0.96615,739999998.0
2007-11-14 22:52:00,0.96615,0.96615,0.9659,0.96605,466400000.0
2007-11-14 22:53:00,0.96605,0.96625,0.966,0.9662,120500000.0
2007-11-14 22:54:00,0.9662,0.9662,0.9661,0.9662,401200000.0
2007-11-14 22:55:00,0.9662,0.96715,0.9662,0.9671,1110930061.0
2007-11-14 22:56:00,0.96715,0.9673,0.9669,0.967,520029864.0
2007-11-14 22:57:00,0.96695,0.9671,0.9668,0.9668,1045299999.0
2007-11-14 22:58:00,0.9668,0.9669,0.9667,0.9667,190300000.0
2007-11-14 22:59:00,0.9667,0.9667,0.9659,0.9663,374800000.0
2007-11-14 23:00:00,0.9663,0.96645,0.96595,0.966,360300000.0
2007-11-14 23:01:00,0.96595,0.966,0.9658,0.966,389400000.0
2007-11-14 23:02:00,0.966,0.9662,0.966,0.9662,199100000.0
2007-11-14 23:03:00,0.9662,0.9662,0.9661,0.9661,201400000.0
2007-11-14 23:04:00,0.9661,0.9662,0.9659,0.9661,570900000.0
2007-11-14 23:05:00,0.9661,0.9661,0.9659,0.9661,228000000.0
2007-11-14 23:06:00,0.9661,0.9663,0.966,0.9663,504299998.0
2007-11-14 23:07:00,0.9661,0.9666,0.9661,0.9663,491800003.0
2007-11-14 23:08:00,0.9663,0.9663,0.966,0.96605,284300004.0
2007-11-14 23:09:00,0.96605,0.96605,0.9659,0.9659,76900000.0
2007-11-14 23:10:00,0.966,0.96635,0.9659,0.9662,141500000.0
2007-11-14 23:11:00,0.9661,0.9662,0.9659,0.9662,178000000.0
2007-11-14 23:12:00,0.9662,0.9669,0.96615,0.9669,738200001.0
2007-11-14 23:13:00,0.9669,0.96755,0.9667,0.9667,380800005.0
2007-11-14 23:14:00,0.96665,0.9669,0.96655,0.9668,298700000.0
2007-11-14 23:15:00,0.9668,0.9668,0.9662,0.9666,266000001.0
2007-11-14 23:16:00,0.9666,0.9666,0.9662,0.9664,318200001.0
2007-11-14 23:17:00,0.9664,0.9666,0.9664,0.9666,202100000.0
2007-11-14 23:18:00,0.9666,0.9666,0.9664,0.9666,291000000.0
2007-11-14 23:19:00,0.9666,0.9667,0.9664,0.96665,70500000.0
2007-11-14 23:20:00,0.9666,0.9666,0.9664,0.9666,189800000.0
2007-11-14 23:21:00,0.9666,0.9666,0.96635,0.9665,198000000.0
2007-11-14 23:22:00,0.9665,0.9665,0.9664,0.9664,330799993.0
2007-11-14 23:23:00,0.9664,0.9664,0.96615,0.96615,48600000.0
2007-11-14 23:24:00,0.96615,0.96615,0.9661,0.96615,221000000.0
2007-11-14 23:25:00,0.96615,0.96635,0.9661,0.96635,117000000.0
2007-11-14 23:26:00,0.96635,0.9667,0.9663,0.9664,241200000.0
2007-11-14 23:27:00,0.96635,0.9667,0.9663,0.9666,749700009.0
2007-11-14 23:28:00,0.9666,0.9667,0.9664,0.9667,455900000.0
2007-11-14 23:29:00,0.9667,0.9667,0.9664,0.9665,159600004.0
2007-11-14 23:30:00,0.9665,0.9665,0.96635,0.9664,101800000.0
2007-11-14 23:31:00,0.9664,0.9665,0.9663,0.9663,156700000.0
2007-11-14 23:32:00,0.9664,0.9665,0.96635,0.96635,289200000.0
2007-11-14 23:33:00,0.96635,0.9668,0.96635,0.9668,187000000.0
2007-11-14 23:34:00,0.9668,0.96705,0.9668,0.967,79700000.0
2007-11-14 23:35:00,0.967,0.967,0.9664,0.9666,212800000.0
2007-11-14 23:36:00,0.9667,0.967,0.9666,0.967,141400000.0
2007-11-14 23:37:00,0.967,0.96725,0.9668,0.9671,406899997.0
2007-11-14 23:38:00,0.9671,0.9671,0.9668,0.96695,305000000.0
2007-11-14 23:39:00,0.96695,0.967,0.9668,0.9668,247900000.0
2007-11-14 23:40:00,0.9669,0.9672,0.9667,0.9669,226000000.0
2007-11-14 23:41:00,0.9669,0.9671,0.96685,0.9669,465799993.0
2007-11-14 23:42:00,0.96685,0.96745,0.96685,0.9671,359800000.0
2007-11-14 23:43:00,0.9671,0.9671,0.9667,0.9668,187100000.0
2007-11-14 23:44:00,0.9668,0.967,0.96665,0.9669,757599998.0
2007-11-14 23:45:00,0.9669,0.967,0.96685,0.9669,618700000.0
2007-11-14 23:46:00,0.96685,0.9669,0.9668,0.9669,369200000.0
2007-11-14 23:47:00,0.9669,0.967,0.9669,0.967,183500000.0
2007-11-14 23:48:00,0.967,0.9671,0.967,0.9671,69000000.0
2007-11-14 23:49:00,0.9671,0.9673,0.9667,0.9672,375299996.0
2007-11-14 23:50:00,0.9672,0.9675,0.9671,0.9671,213000000.0
2007-11-14 23:51:00,0.9671,0.9671,0.96665,0.9668,408000000.0
2007-11-14 23:52:00,0.9667,0.967,0.9667,0.96675,248500005.0
2007-11-14 23:53:00,0.96675,0.967,0.9667,0.967,143800000.0
2007-11-14 23:54:00,0.9669,0.967,0.96645,0.9666,156300000.0
2007-11-14 23:55:00,0.9666,0.9669,0.9666,0.9669,244099998.0
2007-11-14 23:56:00,0.9669,0.9672,0.9669,0.9672,408200000.0
2007-11-14 23:57:00,0.9672,0.9676,0.96715,0.9675,135700000.0
2007-11-14 23:58:00,0.9675,0.9675,0.9672,0.9674,130400000.0
2007-11-14 23:59:00,0.9673,0.9675,0.9667,0.9671,197200000.0
2007-11-15 00:00:00,0.9671,0.9671,0.9669,0.9669,165400000.0
2007-11-15 00:01:00,0.9665,0.96685,0.9665,0.9665,220900000.0
2007-11-15 00:02:00,0.9665,0.9667,0.9661,0.9664,266000000.0
2007-11-15 00:03:00,0.9664,0.9664,0.9663,0.9664,120900000.0
2007-11-15 00:04:00,0.9664,0.9664,0.966,0.966,297200001.0
2007-11-15 00:05:00,0.966,0.9662,0.9659,0.9662,626900000.0
2007-11-15 00:06:00,0.9661,0.9663,0.9661,0.9663,365300001.0
2007-11-15 00:07:00,0.9662,0.9663,0.9658,0.9658,416400006.0
2007-11-15 00:08:00,0.9659,0.9659,0.9652,0.9657,789100008.0
2007-11-15 00:09:00,0.9657,0.9659,0.9657,0.9659,351500000.0
2007-11-15 00:10:00,0.9659,0.9662,0.9659,0.9659,313600000.0
2007-11-15 00:11:00,0.9659,0.966,0.9654,0.966,101600000.0
2007-11-15 00:12:00,0.966,0.9661,0.9659,0.966,107200000.0
2007-11-15 00:13:00,0.9661,0.9661,0.9659,0.9661,213000000.0
2007-11-15 00:14:00,0.9661,0.9661,0.9659,0.966,190900000.0
2007-11-15 00:15:00,0.966,0.9662,0.966,0.9662,120500000.0
2007-11-15 00:16:00,0.9662,0.9665,0.9662,0.9665,91000000.0
2007-11-15 00:17:00,0.9665,0.9666,0.9662,0.9666,100800000.0
2007-11-15 00:18:00,0.9666,0.9666,0.9662,0.9664,355200010.0
2007-11-15 00:19:00,0.9664,0.9664,0.9662,0.9663,211500000.0
2007-11-15 00:20:00,0.9663,0.9663,0.9663,0.9663,12900000.0
2007-11-15 00:21:00,0.9664,0.9664,0.9662,0.9662,25300000.0
2007-11-15 00:22:00,0.9662,0.9663,0.9661,0.9663,30000000.0
2007-11-15 00:23:00,0.9661,0.9662,0.9661,0.9661,41600000.0
2007-11-15 00:24:00,0.96585,0.966,0.96575,0.966,29600000.0
2007-11-15 00:25:00,0.966,0.966,0.96565,0.96565,67100000.0
2007-11-15 00:26:00,0.96565,0.9659,0.96565,0.96575,26600000.0
2007-11-15 00:27:00,0.96575,0.96575,0.96575,0.96575,32400000.0
2007-11-15 00:28:00,0.9656,0.9657,0.9656,0.9657,7700000.0
2007-11-15 00:29:00,0.9657,0.9658,0.9656,0.9657,127600000.0
2007-11-15 00:30:00,0.9657,0.9657,0.96545,0.96545,30200000.0
2007-11-15 00:31:00,0.96545,0.9656,0.9653,0.9656,34300000.0
2007-11-15 00:32:00,0.9656,0.9656,0.9653,0.9654,46300000.0
2007-11-15 00:33:00,0.9654,0.9657,0.96535,0.9656,35700000.0
2007-11-15 00:34:00,0.9656,0.9656,0.9653,0.9654,44300000.0
2007-11-15 00:35:00,0.9654,0.9656,0.9653,0.9656,85000000.0
2007-11-15 00:36:00,0.9656,0.9656,0.9654,0.96555,52600000.0
2007-11-15 00:37:00,0.96555,0.9656,0.96545,0.9655,124200000.0
2007-11-15 00:38:00,0.9655,0.9655,0.9654,0.96545,242900000.0
2007-11-15 00:39:00,0.96545,0.9656,0.96545,0.9655,133000000.0
2007-11-15 00:40:00,0.9655,0.9655,0.96525,0.9654,82800000.0
2007-11-15 00:41:00,0.9654,0.9656,0.96535,0.9656,33900000.0
2007-11-15 00:42:00,0.9656,0.9663,0.9654,0.9663,335500000.0
2007-11-15 00:43:00,0.9663,0.9663,0.96575,0.96575,21200000.0
2007-11-15 00:44:00,0.96575,0.9663,0.96575,0.9659,84400000.0
2007-11-15 00:45:00,0.9659,0.96595,0.96585,0.9659,29500000.0
2007-11-15 00:46:00,0.9659,0.9663,0.9659,0.9663,44300000.0
2007-11-15 00:47:00,0.9663,0.9663,0.966,0.966,14600000.0
2007-11-15 00:48:00,0.966,0.9663,0.9657,0.9657,75350000.0
2007-11-15 00:49:00,0.9658,0.9658,0.96555,0.9656,91700000.0
2007-11-15 00:50:00,0.96555,0.9656,0.96555,0.9656,78400000.0
2007-11-15 00:51:00,0.96555,0.9656,0.9655,0.96555,71700000.0
2007-11-15 00:52:00,0.9655,0.9659,0.9655,0.9659,90200000.0
2007-11-15 00:53:00,0.9659,0.9659,0.9655,0.9655,84100000.0
2007-11-15 00:54:00,0.9655,0.9656,0.96535,0.96535,277700000.0
2007-11-15 00:55:00,0.96535,0.9655,0.9653,0.9653,104200000.0
2007-11-15 00:56:00,0.96525,0.9655,0.96525,0.9653,101500002.0
2007-11-15 00:57:00,0.9653,0.9656,0.9653,0.9656,103300000.0
2007-11-15 00:58:00,0.9656,0.9661,0.9656,0.9661,77000000.0
2007-11-15 00:59:00,0.9661,0.9661,0.966,0.9661,19400000.0
2007-11-15 01:00:00,0.96595,0.966,0.96595,0.966,116900000.0
2007-11-15 01:01:00,0.96595,0.9661,0.96595,0.9661,88500000.0
2007-11-15 01:02:00,0.9661,0.9661,0.96595,0.966,79300000.0
2007-11-15 01:03:00,0.966,0.9661,0.966,0.96605,52300000.0
2007-11-15 01:04:00,0.96605,0.9666,0.96605,0.9666,335800000.0
2007-11-15 01:05:00,0.9666,0.96675,0.9665,0.9667,177800000.0
2007-11-15 01:06:00,0.9667,0.9668,0.96645,0.9668,60400000.0
2007-11-15 01:07:00,0.9668,0.9673,0.96645,0.9673,172200000.0
2007-11-15 01:08:00,0.9673,0.96765,0.9673,0.9676,132400000.0
2007-11-15 01:09:00,0.9676,0.96765,0.967,0.9674,269199998.0
2007-11-15 01:10:00,0.9674,0.9675,0.96725,0.96725,53000000.0
2007-11-15 01:11:00,0.96725,0.96745,0.9671,0.96735,114700000.0
2007-11-15 01:12:00,0.96735,0.96755,0.96735,0.96755,87800000.0
2007-11-15 01:13:00,0.96755,0.96755,0.9673,0.96745,84300000.0
2007-11-15 01:14:00,0.96745,0.96745,0.9669,0.9671,73900000.0
2007-11-15 01:15:00,0.9672,0.9672,0.96675,0.967,268000001.0
2007-11-15 01:16:00,0.967,0.967,0.96675,0.9669,71000000.0
2007-11-15 01:17:00,0.9669,0.9669,0.96665,0.9668,73700000.0
2007-11-15 01:18:00,0.96675,0.9673,0.9667,0.9673,182100000.0
2007-11-15 01:19:00,0.9673,0.9673,0.96675,0.9668,274800000.0
2007-11-15 01:20:00,0.9668,0.9668,0.96675,0.96675,209000000.0
2007-11-15 01:21:00,0.967,0.9671,0.9667,0.9667,303200001.0
2007-11-15 01:22:00,0.9667,0.9669,0.96665,0.9669,123100000.0
2007-11-15 01:23:00,0.9669,0.96705,0.96675,0.9669,36800000.0
2007-11-15 01:24:00,0.9669,0.967,0.9667,0.9667,78300000.0
2007-11-15 01:25:00,0.9667,0.9668,0.9666,0.9667,85900000.0
2007-11-15 01:26:00,0.9667,0.9667,0.9663,0.9663,91900000.0
2007-11-15 01:27:00,0.9663,0.9663,0.96605,0.9661,190900000.0
2007-11-15 01:28:00,0.9661,0.9662,0.96605,0.9661,90500000.0
2007-11-15 01:29:00,0.9661,0.9663,0.96605,0.96605,55400000.0
2007-11-15 01:30:00,0.96605,0.9662,0.96605,0.96615,66300000.0
2007-11-15 01:31:00,0.9662,0.96625,0.96605,0.96625,28300000.0
2007-11-15 01:32:00,0.96625,0.9663,0.96595,0.9663,54800000.0
2007-11-15 01:33:00,0.96625,0.96635,0.9662,0.9663,97100002.0
2007-11-15 01:34:00,0.9662,0.9663,0.96605,0.96615,41100000.0
2007-11-15 01:35:00,0.96615,0.96625,0.96605,0.96615,38600000.0
2007-11-15 01:36:00,0.96615,0.96635,0.96605,0.96605,73200000.0
2007-11-15 01:37:00,0.9661,0.9664,0.9661,0.96625,31200000.0
2007-11-15 01:38:00,0.9662,0.9664,0.96605,0.9662,119400000.0
2007-11-15 01:39:00,0.9662,0.9662,0.9654,0.9656,71200000.0
2007-11-15 01:40:00,0.9656,0.9657,0.96545,0.96545,38300000.0
2007-11-15 01:41:00,0.96545,0.9657,0.96545,0.9657,37600000.0
2007-11-15 01:42:00,0.9657,0.9657,0.96545,0.96545,105500000.0
2007-11-15 01:43:00,0.96545,0.9657,0.9654,0.9657,40200000.0
2007-11-15 01:44:00,0.9657,0.9657,0.96545,0.9657,52700000.0
2007-11-15 01:45:00,0.96565,0.96615,0.96565,0.966,152900000.0
2007-11-15 01:46:00,0.966,0.966,0.9658,0.96595,25200000.0
2007-11-15 01:47:00,0.966,0.966,0.9657,0.9658,55000000.0
2007-11-15 01:48:00,0.9659,0.9659,0.96545,0.9655,190200000.0
2007-11-15 01:49:00,0.9655,0.9655,0.96545,0.96545,24900000.0
2007-11-15 01:50:00,0.9655,0.9655,0.96535,0.96535,43800000.0
2007-11-15 01:51:00,0.9653,0.9655,0.9653,0.96545,68500000.0
2007-11-15 01:52:00,0.9655,0.9655,0.96535,0.9655,51100000.0
2007-11-15 01:53:00,0.9655,0.9655,0.9654,0.96545,20400000.0
2007-11-15 01:54:00,0.96545,0.9655,0.9654,0.96545,77800000.0
2007-11-15 01:55:00,0.96545,0.9655,0.9653,0.9653,23300000.0
2007-11-15 01:56:00,0.9653,0.9655,0.9653,0.9655,83000000.0
2007-11-15 01:57:00,0.9655,0.9655,0.96535,0.9655,73500000.0
2007-11-15 01:58:00,0.9655,0.9655,0.96535,0.9655,65100000.0
2007-11-15 01:59:00,0.9655,0.9656,0.9653,0.9656,44200000.0
2007-11-15 02:00:00,0.9656,0.9656,0.9655,0.96555,116200000.0
2007-11-15 02:01:00,0.9656,0.9662,0.96555,0.9658,277000004.0
2007-11-15 02:02:00,0.9658,0.9658,0.9657,0.9657,11500000.0
2007-11-15 02:03:00,0.9657,0.9658,0.9657,0.9657,11500000.0
2007-11-15 02:04:00,0.9657,0.9658,0.9657,0.96575,68900000.0
2007-11-15 02:05:00,0.9657,0.9658,0.9656,0.9656,195399998.0
2007-11-15 02:06:00,0.9656,0.9656,0.9655,0.9656,276300000.0
2007-11-15 02:07:00,0.9656,0.9656,0.9655,0.9656,15800000.0
2007-11-15 02:08:00,0.9655,0.9656,0.9654,0.9656,40900000.0
2007-11-15 02:09:00,0.9656,0.9656,0.96525,0.9655,141600000.0
2007-11-15 02:10:00,0.9655,0.9655,0.9653,0.9653,143800000.0
2007-11-15 02:11:00,0.9654,0.9655,0.96525,0.9654,333300000.0
2007-11-15 02:12:00,0.96545,0.96545,0.96525,0.96525,97600000.0
2007-11-15 02:13:00,0.96525,0.9653,0.96505,0.96515,64400000.0
2007-11-15 02:14:00,0.96515,0.9653,0.9651,0.9653,79100000.0
2007-11-15 02:15:00,0.9653,0.9653,0.9651,0.96525,26000000.0
2007-11-15 02:16:00,0.96525,0.96525,0.9651,0.96525,26600000.0
2007-11-15 02:17:00,0.96525,0.9655,0.96525,0.96535,58100000.0
2007-11-15 02:18:00,0.9654,0.9657,0.96535,0.9657,356900000.0
2007-11-15 02:19:00,0.9657,0.9657,0.96535,0.9656,147199997.0
2007-11-15 02:20:00,0.9655,0.9657,0.96545,0.9657,184299999.0
2007-11-15 02:21:00,0.9658,0.9658,0.9655,0.9658,44600000.0
2007-11-15 02:22:00,0.9658,0.9658,0.9657,0.9657,23700000.0
2007-11-15 02:23:00,0.96555,0.966,0.96555,0.966,40400000.0
2007-11-15 02:24:00,0.966,0.9661,0.9658,0.9659,269600000.0
2007-11-15 02:25:00,0.9659,0.9661,0.9659,0.9661,6400000.0
2007-11-15 02:26:00,0.9661,0.9661,0.966,0.966,8200000.0
2007-11-15 02:27:00,0.966,0.9661,0.96585,0.96585,13200000.0
2007-11-15 02:28:00,0.96585,0.9661,0.96535,0.9654,171600000.0
2007-11-15 02:29:00,0.9654,0.9654,0.96535,0.9654,163700000.0
2007-11-15 02:30:00,0.9654,0.9654,0.9652,0.9654,32900000.0
2007-11-15 02:31:00,0.9654,0.9654,0.9646,0.9646,148000000.0
2007-11-15 02:32:00,0.9646,0.965,0.9646,0.9646,322600000.0
2007-11-15 02:33:00,0.9646,0.965,0.9646,0.965,376200000.0
2007-11-15 02:34:00,0.965,0.965,0.96485,0.965,63800000.0
2007-11-15 02:35:00,0.965,0.965,0.9646,0.9646,156700000.0
2007-11-15 02:36:00,0.9646,0.9647,0.9646,0.9647,114100000.0
2007-11-15 02:37:00,0.9647,0.9647,0.96395,0.9641,271099999.0
2007-11-15 02:38:00,0.9641,0.9649,0.9639,0.964,622299999.0
2007-11-15 02:39:00,0.964,0.964,0.96385,0.96385,192100000.0
2007-11-15 02:40:00,0.96385,0.9639,0.9638,0.9639,102300000.0
2007-11-15 02:41:00,0.9639,0.9639,0.96265,0.9632,775399998.0
2007-11-15 02:42:00,0.9632,0.9635,0.9632,0.9633,212400000.0
2007-11-15 02:43:00,0.96335,0.9636,0.9632,0.96355,365200000.0
2007-11-15 02:44:00,0.96355,0.96355,0.96345,0.96355,55500000.0
2007-11-15 02:45:00,0.96355,0.9638,0.9635,0.9638,274300000.0
2007-11-15 02:46:00,0.9638,0.964,0.9638,0.964,680500000.0
2007-11-15 02:47:00,0.964,0.964,0.96395,0.964,64200000.0
2007-11-15 02:48:00,0.9638,0.964,0.9638,0.964,8600000.0
2007-11-15 02:49:00,0.964,0.964,0.9639,0.9639,244800000.0
2007-11-15 02:50:00,0.9638,0.964,0.96375,0.964,176500000.0
2007-11-15 02:51:00,0.9639,0.964,0.9639,0.9639,162000000.0
2007-11-15 02:52:00,0.9639,0.9639,0.9638,0.9639,73500000.0
2007-11-15 02:53:00,0.9639,0.9639,0.9638,0.9638,54300000.0
2007-11-15 02:54:00,0.9639,0.9644,0.9639,0.964,355399996.0
2007-11-15 02:55:00,0.964,0.9642,0.96375,0.96375,196100000.0
2007-11-15 02:56:00,0.96375,0.964,0.96375,0.96375,42400000.0
2007-11-15 02:57:00,0.96375,0.96375,0.9637,0.96375,52900000.0
2007-11-15 02:58:00,0.9637,0.964,0.9637,0.964,209500001.0
2007-11-15 02:59:00,0.964,0.9641,0.96365,0.96365,218900000.0
2007-11-15 03:00:00,0.96365,0.9637,0.96365,0.96365,159600000.0
2007-11-15 03:01:00,0.96355,0.9637,0.96355,0.9637,113800000.0
2007-11-15 03:02:00,0.96355,0.9642,0.9635,0.9642,403700000.0
2007-11-15 03:03:00,0.9642,0.9642,0.9639,0.9639,249900000.0
2007-11-15 03:04:00,0.9639,0.964,0.9639,0.964,478400000.0
2007-11-15 03:05:00,0.964,0.964,0.9639,0.964,217300000.0
2007-11-15 03:06:00,0.964,0.9643,0.9638,0.9639,130700000.0
2007-11-15 03:07:00,0.9639,0.9639,0.96375,0.9638,69600000.0
2007-11-15 03:08:00,0.9638,0.9643,0.96375,0.9639,167400000.0
2007-11-15 03:09:00,0.9639,0.964,0.9638,0.964,208100000.0
2007-11-15 03:10:00,0.964,0.964,0.9639,0.964,107900000.0
2007-11-15 03:11:00,0.964,0.964,0.96395,0.96395,151100000.0
2007-11-15 03:12:00,0.96395,0.964,0.96395,0.964,137500000.0
2007-11-15 03:13:00,0.964,0.964,0.9639,0.9639,27600000.0
2007-11-15 03:14:00,0.9639,0.96395,0.96365,0.9637,122800000.0
2007-11-15 03:15:00,0.9637,0.9637,0.9634,0.96355,244112000.0
2007-11-15 03:16:00,0.96355,0.96365,0.9631,0.9636,208121999.0
2007-11-15 03:17:00,0.9636,0.9637,0.9634,0.96355,430939697.0
2007-11-15 03:18:00,0.96355,0.9641,0.9635,0.9637,359200000.0
2007-11-15 03:19:00,0.9637,0.9637,0.96335,0.96335,72000000.0
2007-11-15 03:20:00,0.96335,0.9635,0.96335,0.9635,26000000.0
2007-11-15 03:21:00,0.9635,0.96355,0.9631,0.96335,140500000.0
2007-11-15 03:22:00,0.96335,0.9634,0.963,0.9631,116000000.0
2007-11-15 03:23:00,0.9631,0.96325,0.9628,0.96325,56600000.0
2007-11-15 03:24:00,0.96325,0.96325,0.9631,0.9631,48100000.0
2007-11-15 03:25:00,0.96325,0.96325,0.96295,0.9632,51706000.0
2007-11-15 03:26:00,0.9632,0.9632,0.96265,0.9627,218700000.0
2007-11-15 03:27:00,0.9627,0.9628,0.96265,0.9628,159200000.0
2007-11-15 03:28:00,0.9628,0.96285,0.9626,0.96285,81000000.0
2007-11-15 03:29:00,0.96285,0.9629,0.9627,0.9629,347700000.0
2007-11-15 03:30:00,0.9629,0.9629,0.9627,0.9628,142600000.0
2007-11-15 03:31:00,0.96275,0.9628,0.9626,0.9628,177300000.0
2007-11-15 03:32:00,0.96275,0.9628,0.96265,0.9627,39600000.0
2007-11-15 03:33:00,0.9627,0.9627,0.9626,0.9627,21800000.0
2007-11-15 03:34:00,0.9627,0.9628,0.9627,0.9628,72800000.0
2007-11-15 03:35:00,0.9627,0.9628,0.9627,0.9628,140500000.0
2007-11-15 03:36:00,0.9628,0.9628,0.96275,0.96275,198900000.0
2007-11-15 03:37:00,0.96275,0.9628,0.9626,0.96275,63800000.0
2007-11-15 03:38:00,0.96275,0.9628,0.9623,0.96245,337000004.0
2007-11-15 03:39:00,0.96245,0.9625,0.96235,0.96235,157700000.0
2007-11-15 03:40:00,0.96235,0.9626,0.96235,0.9624,49700000.0
2007-11-15 03:41:00,0.9624,0.9624,0.9624,0.9624,8200000.0
2007-11-15 03:42:00,0.9624,0.9626,0.9624,0.9625,33500000.0
2007-11-15 03:43:00,0.9624,0.9626,0.96235,0.9626,105800000.0
2007-11-15 03:44:00,0.9626,0.9626,0.96235,0.9624,24400000.0
2007-11-15 03:45:00,0.9624,0.9629,0.96235,0.9629,34100000.0
2007-11-15 03:46:00,0.9629,0.9629,0.96235,0.9624,12200000.0
2007-11-15 03:47:00,0.9624,0.9629,0.96235,0.9629,25000000.0
2007-11-15 03:48:00,0.9629,0.9629,0.9624,0.9624,2600000.0
2007-11-15 03:49:00,0.9624,0.9629,0.9624,0.9629,1300000.0
2007-11-15 03:50:00,0.9629,0.9629,0.9623,0.9624,47800000.0
2007-11-15 03:51:00,0.96235,0.9624,0.96235,0.9624,37000000.0
2007-11-15 03:52:00,0.9624,0.9624,0.96235,0.9624,24400000.0
2007-11-15 03:53:00,0.96235,0.9633,0.96235,0.9629,164300000.0
2007-11-15 03:54:00,0.9629,0.9629,0.96255,0.96255,22600000.0
2007-11-15 03:55:00,0.96255,0.9632,0.9624,0.9625,261300000.0
2007-11-15 03:56:00,0.9625,0.9631,0.9625,0.9629,220400000.0
2007-11-15 03:57:00,0.9629,0.9629,0.9626,0.9629,25400000.0
2007-11-15 03:58:00,0.9629,0.963,0.9629,0.9629,189600000.0
2007-11-15 03:59:00,0.9629,0.963,0.9628,0.9628,178900000.0
2007-11-15 04:00:00,0.9628,0.9628,0.9626,0.9626,67200000.0
2007-11-15 04:01:00,0.9626,0.9629,0.9626,0.9629,19200000.0
2007-11-15 04:02:00,0.9629,0.9633,0.9629,0.9629,126400000.0
2007-11-15 04:03:00,0.963,0.963,0.9628,0.96295,90900001.0
2007-11-15 04:04:00,0.96295,0.9631,0.96295,0.96305,145800000.0
2007-11-15 04:05:00,0.9631,0.9632,0.96305,0.9632,74800000.0
2007-11-15 04:06:00,0.9632,0.9632,0.96315,0.9632,36100000.0
2007-11-15 04:07:00,0.963,0.9631,0.96295,0.96295,244500000.0
2007-11-15 04:08:00,0.963,0.963,0.9628,0.9629,225600000.0
2007-11-15 04:09:00,0.9628,0.9631,0.9628,0.9629,43200000.0
2007-11-15 04:10:00,0.9627,0.9631,0.9627,0.9629,37700000.0
2007-11-15 04:11:00,0.9629,0.9631,0.9628,0.9628,35800000.0
2007-11-15 04:12:00,0.9631,0.9631,0.9631,0.9631,16800000.0
2007-11-15 04:13:00,0.9631,0.9631,0.9627,0.9627,38000000.0
2007-11-15 04:14:00,0.9627,0.9631,0.9627,0.9631,29300000.0
2007-11-15 04:15:00,0.9631,0.9631,0.9627,0.9631,72800000.0
2007-11-15 04:16:00,0.9631,0.9631,0.9629,0.9629,165612000.0
2007-11-15 04:17:00,0.9631,0.9631,0.9629,0.9629,75916000.0
2007-11-15 04:18:00,0.9629,0.9635,0.9629,0.9634,350204000.0
2007-11-15 04:19:00,0.9634,0.9634,0.9629,0.9629,259808000.0
2007-11-15 04:20:00,0.9629,0.9631,0.9629,0.9631,95304000.0
2007-11-15 04:21:00,0.9631,0.9631,0.9628,0.9628,170599999.0
2007-11-15 04:22:00,0.9628,0.9631,0.9628,0.9631,232500001.0
2007-11-15 04:23:00,0.9631,0.9631,0.9631,0.9631,167100001.0
2007-11-15 04:24:00,0.9631,0.9631,0.963,0.963,354250002.0
2007-11-15 04:25:00,0.963,0.963,0.96245,0.96285,103300000.0
2007-11-15 04:26:00,0.9629,0.9634,0.9629,0.963,566800001.0
2007-11-15 04:27:00,0.96295,0.963,0.96285,0.96285,499500001.0
2007-11-15 04:28:00,0.96285,0.963,0.96285,0.963,313299996.0
2007-11-15 04:29:00,0.963,0.9635,0.963,0.96335,276300000.0
2007-11-15 04:30:00,0.96335,0.96335,0.96285,0.96285,69800000.0
2007-11-15 04:31:00,0.9629,0.9631,0.96285,0.9629,51300000.0
2007-11-15 04:32:00,0.9629,0.9631,0.9629,0.9631,86700000.0
2007-11-15 04:33:00,0.9629,0.9631,0.96285,0.9631,29800000.0
2007-11-15 04:34:00,0.9631,0.9631,0.9631,0.9631,5200000.0
2007-11-15 04:35:00,0.9631,0.9631,0.9631,0.9631,200000.0
2007-11-15 04:36:00,0.96285,0.9631,0.96285,0.9631,56300000.0
2007-11-15 04:37:00,0.9631,0.9634,0.9631,0.9634,169100000.0
2007-11-15 04:38:00,0.9634,0.9634,0.96315,0.9633,35600000.0
2007-11-15 04:39:00,0.9633,0.9634,0.96305,0.96335,79800000.0
2007-11-15 04:40:00,0.96335,0.9634,0.96335,0.96335,17200000.0
2007-11-15 04:41:00,0.9632,0.9634,0.96315,0.9634,33400000.0
2007-11-15 04:42:00,0.9634,0.9634,0.9634,0.9634,21200000.0
2007-11-15 04:43:00,0.9634,0.9634,0.96315,0.9633,16600000.0
2007-11-15 04:44:00,0.9633,0.9633,0.96305,0.96305,2400000.0
2007-11-15 04:45:00,0.96305,0.9633,0.96305,0.9633,12200000.0
2007-11-15 04:46:00,0.9633,0.9635,0.9631,0.9633,180400000.0
2007-11-15 04:47:00,0.9633,0.9633,0.9631,0.96315,40400000.0
2007-11-15 04:48:00,0.96315,0.9635,0.96315,0.9633,74000000.0
2007-11-15 04:49:00,0.9633,0.9633,0.9631,0.96315,113100000.0
2007-11-15 04:50:00,0.96315,0.9632,0.9629,0.9631,75200000.0
2007-11-15 04:51:00,0.96289,0.96291,0.96275,0.96281,343100008.0
2007-11-15 04:52:00,0.9631,0.9632,0.96305,0.9631,161700000.0
2007-11-15 04:53:00,0.9631,0.9631,0.96285,0.963,65900000.0
2007-11-15 04:54:00,0.96305,0.9632,0.963,0.963,41400000.0
2007-11-15 04:55:00,0.963,0.963,0.96275,0.9628,48800000.0
2007-11-15 04:56:00,0.963,0.963,0.9629,0.9629,7000000.0
2007-11-15 04:57:00,0.9629,0.963,0.9629,0.963,73300000.0
2007-11-15 04:58:00,0.963,0.963,0.96275,0.96275,66900000.0
2007-11-15 04:59:00,0.96275,0.9631,0.9627,0.9631,76900000.0
2007-11-15 05:00:00,0.9631,0.9631,0.96305,0.96305,92400000.0
2007-11-15 05:01:00,0.96305,0.9631,0.96275,0.9631,84700000.0
2007-11-15 05:02:00,0.9631,0.9632,0.9629,0.963,80800000.0
2007-11-15 05:03:00,0.963,0.9631,0.9628,0.9628,109400000.0
2007-11-15 05:04:00,0.9628,0.9632,0.9628,0.9629,56200000.0
2007-11-15 05:05:00,0.9629,0.96315,0.9629,0.9631,71600000.0
2007-11-15 05:06:00,0.9631,0.9631,0.9631,0.9631,36400000.0
2007-11-15 05:07:00,0.9629,0.9632,0.96285,0.96305,91200000.0
2007-11-15 05:08:00,0.96305,0.96305,0.9629,0.9629,42400000.0
2007-11-15 05:09:00,0.9629,0.9631,0.96285,0.96305,68400000.0
2007-11-15 05:10:00,0.96305,0.9631,0.9629,0.9629,31600000.0
2007-11-15 05:11:00,0.9629,0.963,0.9629,0.9629,51200000.0
2007-11-15 05:12:00,0.9629,0.9629,0.9628,0.9629,201000000.0
2007-11-15 05:13:00,0.9629,0.9629,0.96275,0.96275,13300000.0
2007-11-15 05:14:00,0.96295,0.96305,0.96295,0.96305,68100000.0
2007-11-15 05:15:00,0.9629,0.9629,0.9628,0.9629,28000000.0
2007-11-15 05:16:00,0.9629,0.9629,0.9628,0.9629,13600000.0
2007-11-15 05:17:00,0.9629,0.9633,0.9629,0.9629,38800000.0
2007-11-15 05:18:00,0.9629,0.9635,0.9629,0.9635,515100000.0
2007-11-15 05:19:00,0.9635,0.9635,0.96295,0.9632,46400000.0
2007-11-15 05:20:00,0.9632,0.9635,0.96295,0.9633,85600000.0
2007-11-15 05:21:00,0.9633,0.96355,0.96315,0.9635,59200000.0
2007-11-15 05:22:00,0.9635,0.9635,0.96335,0.96345,36800000.0
2007-11-15 05:23:00,0.96345,0.9635,0.9634,0.9634,104500000.0
2007-11-15 05:24:00,0.9634,0.9636,0.9634,0.9635,127200000.0
2007-11-15 05:25:00,0.9635,0.9636,0.9635,0.9636,32100000.0
2007-11-15 05:26:00,0.9636,0.9636,0.9634,0.9636,113100000.0
2007-11-15 05:27:00,0.9636,0.9639,0.96345,0.96345,37100000.0
2007-11-15 05:28:00,0.9635,0.9635,0.96335,0.96335,72900000.0
2007-11-15 05:29:00,0.96335,0.96365,0.96335,0.9636,61200000.0
2007-11-15 05:30:00,0.9636,0.9636,0.96335,0.96345,25600000.0
2007-11-15 05:31:00,0.96345,0.96345,0.96335,0.96335,64000000.0
2007-11-15 05:32:00,0.96335,0.9637,0.96335,0.9636,13300000.0
2007-11-15 05:33:00,0.9636,0.9637,0.9635,0.9635,62900000.0
2007-11-15 05:34:00,0.96335,0.9635,0.96335,0.9634,68800000.0
2007-11-15 05:35:00,0.9634,0.96355,0.9634,0.9634,29100000.0
2007-11-15 05:36:00,0.9634,0.9636,0.96335,0.96335,22100000.0
2007-11-15 05:37:00,0.9634,0.9636,0.96335,0.9634,119000000.0
2007-11-15 05:38:00,0.9634,0.9634,0.96335,0.96335,9800000.0
2007-11-15 05:39:00,0.9634,0.9634,0.96325,0.96325,81600000.0
2007-11-15 05:40:00,0.9633,0.9634,0.9632,0.9633,107400000.0
2007-11-15 05:41:00,0.96325,0.9633,0.9629,0.9629,108900000.0
2007-11-15 05:42:00,0.96295,0.96295,0.9629,0.96295,95100000.0
2007-11-15 05:43:00,0.96295,0.96295,0.9629,0.96295,80700000.0
2007-11-15 05:44:00,0.96295,0.96295,0.9629,0.96295,107500000.0
2007-11-15 05:45:00,0.96295,0.96295,0.9629,0.9629,59100000.0
2007-11-15 05:46:00,0.96303,0.96317,0.96291,0.96301,318100000.0
2007-11-15 05:47:00,0.96292,0.96315,0.96292,0.96302,457900000.0
2007-11-15 05:48:00,0.96295,0.96295,0.96295,0.96295,123400000.0
2007-11-15 05:49:00,0.96295,0.9632,0.96295,0.9632,54800000.0
2007-11-15 05:50:00,0.9632,0.9632,0.9627,0.9628,103699999.0
2007-11-15 05:51:00,0.9627,0.9629,0.9627,0.9629,199800000.0
2007-11-15 05:52:00,0.96295,0.96295,0.96253,0.96266,288900000.0
2007-11-15 05:53:00,0.96275,0.9629,0.96265,0.9627,68400000.0
2007-11-15 05:54:00,0.9627,0.9627,0.962,0.9625,100499999.0
2007-11-15 05:55:00,0.9625,0.9625,0.9624,0.9625,28200000.0
2007-11-15 05:56:00,0.96235,0.96255,0.9622,0.96225,24900000.0
2007-11-15 05:57:00,0.96225,0.9627,0.9622,0.96265,207800000.0
2007-11-15 05:58:00,0.9626,0.9627,0.96235,0.96245,299199999.0
2007-11-15 05:59:00,0.9625,0.9626,0.96245,0.9625,263600000.0
2007-11-15 06:00:00,0.9625,0.9626,0.9625,0.9626,126000000.0
2007-11-15 06:01:00,0.9626,0.9627,0.9626,0.9627,65400000.0
2007-11-15 06:02:00,0.9627,0.9628,0.96265,0.9627,198600000.0
2007-11-15 06:03:00,0.9627,0.9633,0.96265,0.96285,581499998.0
2007-11-15 06:04:00,0.96285,0.9635,0.96285,0.9632,662199994.0
2007-11-15 06:05:00,0.96315,0.9632,0.9627,0.963,248000000.0
2007-11-15 06:06:00,0.96285,0.963,0.96275,0.96285,73600000.0
2007-11-15 06:07:00,0.9627,0.963,0.9627,0.963,98800000.0
2007-11-15 06:08:00,0.9629,0.9632,0.9629,0.96305,52400000.0
2007-11-15 06:09:00,0.96305,0.96305,0.963,0.96305,56700000.0
2007-11-15 06:10:00,0.96305,0.9632,0.96305,0.9632,86900000.0
2007-11-15 06:11:00,0.9632,0.9632,0.96295,0.963,178100000.0
2007-11-15 06:12:00,0.963,0.963,0.96295,0.96295,162900000.0
2007-11-15 06:13:00,0.96295,0.963,0.96295,0.963,187500000.0
2007-11-15 06:14:00,0.963,0.9635,0.963,0.96315,151800000.0
2007-11-15 06:15:00,0.96325,0.9633,0.96325,0.9633,67200000.0
2007-11-15 06:16:00,0.9633,0.9633,0.96325,0.9633,38400000.0
2007-11-15 06:17:00,0.9634,0.9638,0.9634,0.9638,127000000.0
2007-11-15 06:18:00,0.96375,0.9638,0.96355,0.9636,58700000.0
2007-11-15 06:19:00,0.9636,0.96395,0.9636,0.9638,139300000.0
2007-11-15 06:20:00,0.9638,0.9638,0.96375,0.9638,183800000.0
2007-11-15 06:21:00,0.9638,0.9638,0.9638,0.9638,209200000.0
2007-11-15 06:22:00,0.9638,0.9638,0.9631,0.96315,203200000.0
2007-11-15 06:23:00,0.96315,0.9635,0.9631,0.9635,415700008.0
2007-11-15 06:24:00,0.96335,0.96335,0.96335,0.96335,64000000.0
2007-11-15 06:25:00,0.96335,0.96355,0.96335,0.96345,214400000.0
2007-11-15 06:26:00,0.96345,0.9635,0.96345,0.9635,92900000.0
2007-11-15 06:27:00,0.9635,0.9635,0.96335,0.96335,105200000.0
2007-11-15 06:28:00,0.96345,0.9635,0.96345,0.9635,61300000.0
2007-11-15 06:29:00,0.96335,0.96335,0.9633,0.9633,104800000.0
2007-11-15 06:30:00,0.9633,0.9636,0.9633,0.9635,91700000.0
2007-11-15 06:31:00,0.9635,0.9638,0.963,0.96325,450400001.0
2007-11-15 06:32:00,0.96325,0.9633,0.9628,0.9628,71900000.0
2007-11-15 06:33:00,0.9628,0.9628,0.9623,0.9627,214800000.0
2007-11-15 06:34:00,0.9627,0.9627,0.96255,0.9627,110800000.0
2007-11-15 06:35:00,0.9627,0.9628,0.96265,0.9628,161500000.0
2007-11-15 06:36:00,0.9631,0.9633,0.96275,0.96275,201800000.0
2007-11-15 06:37:00,0.96275,0.9628,0.96275,0.96275,110000000.0
2007-11-15 06:38:00,0.9628,0.9628,0.9628,0.9628,118800000.0
2007-11-15 06:39:00,0.96275,0.9628,0.96275,0.9628,95486120.0
2007-11-15 06:40:00,0.96275,0.9628,0.96265,0.9628,99623344.0
2007-11-15 06:41:00,0.9628,0.9628,0.96255,0.9628,70523344.0
2007-11-15 06:42:00,0.9628,0.9628,0.96255,0.96255,50500000.0
2007-11-15 06:43:00,0.96255,0.96265,0.96255,0.96265,58500000.0
2007-11-15 06:44:00,0.96265,0.96265,0.96255,0.96265,64600000.0
2007-11-15 06:45:00,0.96265,0.9628,0.96255,0.9628,92500000.0
2007-11-15 06:46:00,0.9628,0.9628,0.96275,0.9628,26700000.0
2007-11-15 06:47:00,0.9628,0.9628,0.96255,0.96255,82600000.0
2007-11-15 06:48:00,0.96255,0.96255,0.96245,0.96255,123899997.0
2007-11-15 06:49:00,0.96255,0.96265,0.96245,0.96265,98799999.0
2007-11-15 06:50:00,0.96265,0.9628,0.96265,0.9628,68600000.0
2007-11-15 06:51:00,0.9628,0.9628,0.9628,0.9628,10800000.0
2007-11-15 06:52:00,0.96255,0.9628,0.96255,0.96255,62500000.0
2007-11-15 06:53:00,0.9625,0.96255,0.9625,0.96255,18400000.0
2007-11-15 06:54:00,0.96255,0.96265,0.96255,0.96265,72000000.0
2007-11-15 06:55:00,0.96265,0.96265,0.96255,0.96265,68400000.0
2007-11-15 06:56:00,0.96265,0.96265,0.96255,0.96255,55200000.0
2007-11-15 06:57:00,0.9626,0.96267,0.96255,0.96265,542500000.0
2007-11-15 06:58:00,0.96265,0.96265,0.96265,0.96265,4000000.0
2007-11-15 06:59:00,0.96265,0.96265,0.96265,0.96265,84000000.0
2007-11-15 07:00:00,0.96265,0.96265,0.96265,0.96265,84000000.0
2007-11-15 07:01:00,0.96265,0.96265,0.96265,0.96265,60000000.0
2007-11-15 07:02:00,0.96265,0.96265,0.96265,0.96265,44000000.0
2007-11-15 07:03:00,0.96265,0.96265,0.96265,0.96265,12000000.0
2007-11-15 07:04:00,0.96265,0.963,0.96265,0.963,81200000.0
2007-11-15 07:05:00,0.963,0.963,0.96275,0.96285,125200000.0
2007-11-15 07:06:00,0.96275,0.96285,0.96275,0.96285,168800000.0
2007-11-15 07:07:00,0.96285,0.96285,0.96285,0.96285,40000000.0
2007-11-15 07:08:00,0.96285,0.9631,0.96285,0.96305,76400000.0
2007-11-15 07:09:00,0.9631,0.9632,0.96295,0.9632,69700000.0
2007-11-15 07:10:00,0.9632,0.9632,0.9631,0.96315,58900000.0
2007-11-15 07:11:00,0.96315,0.9632,0.96305,0.9632,18100000.0
2007-11-15 07:12:00,0.9632,0.9632,0.963,0.963,97300000.0
2007-11-15 07:13:00,0.963,0.96305,0.963,0.96305,81700000.0
2007-11-15 07:14:00,0.96305,0.9631,0.963,0.9631,85200000.0
2007-11-15 07:15:00,0.96305,0.9633,0.96295,0.9631,70400000.0
2007-11-15 07:16:00,0.9631,0.9631,0.9629,0.9629,33600000.0
2007-11-15 07:17:00,0.9629,0.9629,0.9629,0.9629,32000000.0
2007-11-15 07:18:00,0.9629,0.9629,0.9629,0.9629,112000000.0
2007-11-15 07:19:00,0.9629,0.9629,0.9628,0.9629,65400000.0
2007-11-15 07:20:00,0.96295,0.96295,0.96295,0.96295,28000000.0
2007-11-15 07:21:00,0.96295,0.96295,0.96295,0.96295,28000000.0
2007-11-15 07:22:00,0.96295,0.9632,0.9629,0.9632,56900000.0
2007-11-15 07:23:00,0.96315,0.9632,0.96285,0.96285,72400000.0
2007-11-15 07:24:00,0.96295,0.96295,0.9629,0.96295,93300000.0
2007-11-15 07:25:00,0.96295,0.9632,0.9629,0.9632,48100000.0
2007-11-15 07:26:00,0.9632,0.9632,0.9627,0.9627,54100000.0
2007-11-15 07:27:00,0.9627,0.9631,0.9627,0.9631,38000000.0
2007-11-15 07:28:00,0.9631,0.9631,0.9629,0.96295,23100000.0
2007-11-15 07:29:00,0.96305,0.9631,0.96305,0.9631,6800000.0
2007-11-15 07:30:00,0.9631,0.9631,0.9628,0.9628,48000000.0
2007-11-15 07:31:00,0.9628,0.9628,0.9628,0.9628,33600000.0
2007-11-15 07:32:00,0.9628,0.9628,0.9628,0.9628,19200000.0
2007-11-15 07:33:00,0.9627,0.9628,0.9627,0.9628,83300000.0
2007-11-15 07:34:00,0.9628,0.96285,0.9628,0.96285,57800000.0
2007-11-15 07:35:00,0.96285,0.96295,0.9628,0.9628,59000000.0
2007-11-15 07:36:00,0.9628,0.9628,0.9626,0.9626,56000000.0
2007-11-15 07:37:00,0.96265,0.9628,0.96265,0.9628,34200000.0
2007-11-15 07:38:00,0.96275,0.9628,0.9626,0.96265,45000000.0
2007-11-15 07:39:00,0.96265,0.9628,0.96255,0.9628,73500000.0
2007-11-15 07:40:00,0.9628,0.9629,0.9628,0.9628,47800000.0
2007-11-15 07:41:00,0.9628,0.9628,0.9626,0.9628,32500000.0
2007-11-15 07:42:00,0.9628,0.9628,0.96245,0.9625,78900000.0
2007-11-15 07:43:00,0.9625,0.9626,0.96245,0.96255,214000000.0
2007-11-15 07:44:00,0.96255,0.96255,0.9624,0.96245,16200000.0
2007-11-15 07:45:00,0.96245,0.9626,0.96245,0.96245,20400000.0
2007-11-15 07:46:00,0.96245,0.9625,0.96195,0.96195,103800000.0
2007-11-15 07:47:00,0.96195,0.9622,0.96195,0.9621,109300000.0
2007-11-15 07:48:00,0.9622,0.9622,0.9621,0.9622,77400000.0
2007-11-15 07:49:00,0.9622,0.9622,0.9621,0.9622,93700000.0
2007-11-15 07:50:00,0.9621,0.9622,0.9621,0.9622,73400000.0
2007-11-15 07:51:00,0.9622,0.9623,0.9621,0.9623,68400000.0
2007-11-15 07:52:00,0.9623,0.9623,0.96195,0.9621,38500000.0
2007-11-15 07:53:00,0.9621,0.9623,0.9621,0.96225,23600000.0
2007-11-15 07:54:00,0.96215,0.9623,0.96205,0.9623,33700000.0
2007-11-15 07:55:00,0.9623,0.96235,0.96225,0.9623,368500008.0
2007-11-15 07:56:00,0.9623,0.9626,0.96225,0.9625,208000001.0
2007-11-15 07:57:00,0.9625,0.9625,0.9623,0.96245,60200000.0
2007-11-15 07:58:00,0.96245,0.9628,0.96235,0.96275,75000000.0
2007-11-15 07:59:00,0.9628,0.9629,0.9626,0.9626,46700000.0
2007-11-15 08:00:00,0.9626,0.9628,0.9626,0.9628,50400000.0
2007-11-15 08:01:00,0.9628,0.9628,0.9621,0.9621,170200000.0
2007-11-15 08:02:00,0.962,0.96235,0.96195,0.9623,233700003.0
2007-11-15 08:03:00,0.96235,0.96235,0.9623,0.9623,108100000.0
2007-11-15 08:04:00,0.9622,0.9622,0.96215,0.96215,51600000.0
2007-11-15 08:05:00,0.96215,0.9623,0.96205,0.96225,113500000.0
2007-11-15 08:06:00,0.96225,0.9623,0.96225,0.9623,61000000.0
2007-11-15 08:07:00,0.9623,0.96255,0.96205,0.96255,41600000.0
2007-11-15 08:08:00,0.96255,0.96255,0.96235,0.96255,10000000.0
2007-11-15 08:09:00,0.96255,0.96255,0.96205,0.9624,44300000.0
2007-11-15 08:10:00,0.9624,0.9624,0.9623,0.9623,11500000.0
2007-11-15 08:11:00,0.96215,0.9624,0.96215,0.9623,25900000.0
2007-11-15 08:12:00,0.9623,0.9623,0.9623,0.9623,10400000.0
2007-11-15 08:13:00,0.9623,0.9623,0.9619,0.9623,9500000.0
2007-11-15 08:14:00,0.9623,0.9623,0.96185,0.9619,53400000.0
2007-11-15 08:15:00,0.9619,0.9619,0.96165,0.9618,179000000.0
2007-11-15 08:16:00,0.9618,0.9618,0.9615,0.9615,216100000.0
2007-11-15 08:17:00,0.9615,0.9615,0.9611,0.9611,351000000.0
2007-11-15 08:18:00,0.9611,0.9612,0.961,0.9612,105500000.0
2007-11-15 08:19:00,0.9612,0.9615,0.9612,0.9613,492700001.0
2007-11-15 08:20:00,0.9613,0.96135,0.9611,0.96125,462500002.0
2007-11-15 08:21:00,0.96125,0.96125,0.961,0.961,268000000.0
2007-11-15 08:22:00,0.961,0.9612,0.961,0.9611,652900000.0
2007-11-15 08:23:00,0.9612,0.96145,0.96105,0.9611,320400000.0
2007-11-15 08:24:00,0.96105,0.9613,0.96095,0.96115,218999992.0
2007-11-15 08:25:00,0.96115,0.9613,0.9611,0.9611,51500000.0
2007-11-15 08:26:00,0.9611,0.9613,0.961,0.9613,80500000.0
2007-11-15 08:27:00,0.96125,0.9614,0.96125,0.9614,75900000.0
2007-11-15 08:28:00,0.9614,0.9614,0.96125,0.9613,135300000.0
2007-11-15 08:29:00,0.96125,0.9613,0.96125,0.9613,58700000.0
2007-11-15 08:30:00,0.9613,0.9613,0.96095,0.96095,96600000.0
2007-11-15 08:31:00,0.96125,0.9613,0.9611,0.9611,124300000.0
2007-11-15 08:32:00,0.9611,0.9611,0.9607,0.9609,240400000.0
2007-11-15 08:33:00,0.9609,0.9609,0.96065,0.96075,165900000.0
2007-11-15 08:34:00,0.9608,0.9609,0.96065,0.9609,66000000.0
2007-11-15 08:35:00,0.9609,0.9611,0.9608,0.9609,113500000.0
2007-11-15 08:36:00,0.96085,0.9609,0.96065,0.9607,225100000.0
2007-11-15 08:37:00,0.96065,0.9608,0.96065,0.96075,198000000.0
2007-11-15 08:38:00,0.96075,0.96075,0.96065,0.96065,101600000.0
2007-11-15 08:39:00,0.96065,0.9608,0.96065,0.9608,80500000.0
2007-11-15 08:40:00,0.9608,0.9608,0.9604,0.9608,209600000.0
2007-11-15 08:41:00,0.9608,0.9608,0.9606,0.9606,72800000.0
2007-11-15 08:42:00,0.9606,0.9608,0.9606,0.9607,77800000.0
2007-11-15 08:43:00,0.9607,0.9608,0.9605,0.9607,198600000.0
2007-11-15 08:44:00,0.9607,0.9608,0.96065,0.9608,72500000.0
2007-11-15 08:45:00,0.9608,0.9609,0.96045,0.9608,94800000.0
2007-11-15 08:46:00,0.9608,0.961,0.9606,0.9607,192300000.0
2007-11-15 08:47:00,0.9606,0.9608,0.96035,0.9605,246600000.0
2007-11-15 08:48:00,0.9605,0.9608,0.96045,0.9606,39700000.0
2007-11-15 08:49:00,0.9606,0.961,0.9606,0.961,77300000.0
2007-11-15 08:50:00,0.961,0.9612,0.9608,0.9612,349000000.0
2007-11-15 08:51:00,0.96125,0.9614,0.9612,0.9613,181600000.0
2007-11-15 08:52:00,0.96145,0.962,0.96145,0.9618,328000000.0
2007-11-15 08:53:00,0.962,0.96215,0.96195,0.96215,115100000.0
2007-11-15 08:54:00,0.96215,0.9622,0.96195,0.9621,59000000.0
2007-11-15 08:55:00,0.9621,0.9621,0.96185,0.96185,61400000.0
2007-11-15 08:56:00,0.96215,0.9622,0.9619,0.9619,20000000.0
2007-11-15 08:57:00,0.9619,0.962,0.9618,0.9618,74100000.0
2007-11-15 08:58:00,0.9618,0.96205,0.96175,0.9619,125400000.0
2007-11-15 08:59:00,0.9619,0.9621,0.9619,0.96195,133400000.0
2007-11-15 09:00:00,0.962,0.962,0.96165,0.9619,72800000.0
2007-11-15 09:01:00,0.9619,0.9619,0.9612,0.9614,109000000.0
2007-11-15 09:02:00,0.9614,0.9615,0.9612,0.9615,92600000.0
2007-11-15 09:03:00,0.9614,0.9616,0.9612,0.9614,82000000.0
2007-11-15 09:04:00,0.9614,0.9614,0.9614,0.9614,23200000.0
2007-11-15 09:05:00,0.9614,0.9614,0.961,0.9614,77800000.0
2007-11-15 09:06:00,0.9614,0.9614,0.9611,0.9614,33800000.0
2007-11-15 09:07:00,0.96125,0.9618,0.96125,0.9615,318500001.0
2007-11-15 09:08:00,0.9615,0.962,0.96145,0.962,324600005.0
2007-11-15 09:09:00,0.96195,0.9622,0.96195,0.962,198300000.0
2007-11-15 09:10:00,0.962,0.9621,0.96195,0.96195,76400000.0
2007-11-15 09:11:00,0.96195,0.962,0.9616,0.96175,115500000.0
2007-11-15 09:12:00,0.96175,0.9618,0.96175,0.9618,49600000.0
2007-11-15 09:13:00,0.9618,0.9619,0.96175,0.9619,70000000.0
2007-11-15 09:14:00,0.9618,0.9619,0.96175,0.9619,82601717.0
2007-11-15 09:15:00,0.9619,0.9619,0.9616,0.9616,28606868.0
2007-11-15 09:16:00,0.9616,0.9619,0.9616,0.9618,110825755.0
2007-11-15 09:17:00,0.9618,0.9621,0.9618,0.9621,242800000.0
2007-11-15 09:18:00,0.9621,0.9621,0.9619,0.9621,492199998.0
2007-11-15 09:19:00,0.962,0.9621,0.962,0.9621,193000005.0
2007-11-15 09:20:00,0.9621,0.9623,0.9617,0.9621,323806872.0
2007-11-15 09:21:00,0.9621,0.9622,0.9619,0.96205,323100000.0
2007-11-15 09:22:00,0.96205,0.9623,0.962,0.962,381200000.0
2007-11-15 09:23:00,0.962,0.9622,0.962,0.9622,168200000.0
2007-11-15 09:24:00,0.9622,0.9622,0.962,0.9622,152500003.0
2007-11-15 09:25:00,0.9622,0.9624,0.962,0.9621,144900000.0
2007-11-15 09:26:00,0.9623,0.9623,0.9621,0.96225,145400000.0
2007-11-15 09:27:00,0.9623,0.96245,0.96225,0.9624,67700000.0
2007-11-15 09:28:00,0.9624,0.9624,0.9623,0.9624,54901904.0
2007-11-15 09:29:00,0.9624,0.96305,0.9623,0.96305,240813329.0
2007-11-15 09:30:00,0.96305,0.9637,0.963,0.9637,163801902.0
2007-11-15 09:31:00,0.9637,0.9637,0.9633,0.9636,232000000.0
2007-11-15 09:32:00,0.9636,0.9636,0.9633,0.9635,849700012.0
2007-11-15 09:33:00,0.9635,0.9638,0.9634,0.9637,641899997.0
2007-11-15 09:34:00,0.9637,0.9638,0.9632,0.9637,382900000.0
2007-11-15 09:35:00,0.9636,0.9638,0.96345,0.9636,341899995.0
2007-11-15 09:36:00,0.96345,0.9637,0.9633,0.9633,265999994.0
2007-11-15 09:37:00,0.9633,0.9634,0.9628,0.9628,637999999.0
2007-11-15 09:38:00,0.9628,0.9628,0.96255,0.96255,197099997.0
2007-11-15 09:39:00,0.96255,0.9628,0.96255,0.9627,240200002.0
2007-11-15 09:40:00,0.9628,0.9628,0.9625,0.9626,903999999.0
2007-11-15 09:41:00,0.9626,0.9627,0.9626,0.9627,142100000.0
2007-11-15 09:42:00,0.9627,0.9628,0.9626,0.9626,178100000.0
2007-11-15 09:43:00,0.9626,0.9626,0.962,0.962,726300004.0
2007-11-15 09:44:00,0.962,0.9622,0.961,0.9618,1024599999.0
2007-11-15 09:45:00,0.9618,0.9621,0.9616,0.9619,825699998.0
2007-11-15 09:46:00,0.9619,0.9621,0.9617,0.9621,378799995.0
2007-11-15 09:47:00,0.9621,0.9623,0.96185,0.9621,554700003.0
2007-11-15 09:48:00,0.9621,0.9622,0.96195,0.9621,105600000.0
2007-11-15 09:49:00,0.9622,0.9622,0.9622,0.9622,13600000.0
2007-11-15 09:50:00,0.9622,0.9622,0.96205,0.9621,148800000.0
2007-11-15 09:51:00,0.9621,0.9621,0.9621,0.9621,68400000.0
2007-11-15 09:52:00,0.9621,0.9626,0.9621,0.9626,455599994.0
2007-11-15 09:53:00,0.9626,0.9627,0.96235,0.9627,153600000.0
2007-11-15 09:54:00,0.9627,0.9627,0.9626,0.9626,96400000.0
2007-11-15 09:55:00,0.9626,0.9626,0.96255,0.9626,94400000.0
2007-11-15 09:56:00,0.9626,0.9627,0.9625,0.9627,79000000.0
2007-11-15 09:57:00,0.9627,0.9627,0.9627,0.9627,53600000.0
2007-11-15 09:58:00,0.9626,0.9627,0.9626,0.9626,129400000.0
2007-11-15 09:59:00,0.9626,0.9633,0.96255,0.9633,346999998.0
2007-11-15 10:00:00,0.9633,0.9633,0.96275,0.96275,752300019.0
2007-11-15 10:01:00,0.96295,0.9633,0.9628,0.9628,1321799994.0
2007-11-15 10:02:00,0.9628,0.9629,0.96265,0.9627,944400009.0
2007-11-15 10:03:00,0.9627,0.9627,0.96255,0.9627,439800004.0
2007-11-15 10:04:00,0.96265,0.9629,0.9626,0.96285,213300000.0
2007-11-15 10:05:00,0.96285,0.9631,0.96285,0.963,250150000.0
2007-11-15 10:06:00,0.963,0.96305,0.96285,0.96305,137300000.0
2007-11-15 10:07:00,0.96305,0.9631,0.96265,0.9627,756579897.0
2007-11-15 10:08:00,0.96265,0.9629,0.96265,0.9627,348500000.0
2007-11-15 10:09:00,0.9627,0.9627,0.9624,0.9625,470799995.0
2007-11-15 10:10:00,0.9625,0.9625,0.9616,0.9617,1634399987.0
2007-11-15 10:11:00,0.9617,0.9621,0.9616,0.9621,754499998.0
2007-11-15 10:12:00,0.9621,0.9623,0.962,0.9623,1194300021.0
2007-11-15 10:13:00,0.9623,0.9624,0.96215,0.9622,753300002.0
2007-11-15 10:14:00,0.96215,0.96245,0.96215,0.9624,442600001.0
2007-11-15 10:15:00,0.9624,0.9624,0.9623,0.9623,414100002.0
2007-11-15 10:16:00,0.9623,0.9629,0.9623,0.9628,684199993.0
2007-11-15 10:17:00,0.9628,0.9629,0.96265,0.9628,306592117.0
2007-11-15 10:18:00,0.96275,0.96295,0.9626,0.96275,561299998.0
2007-11-15 10:19:00,0.96275,0.96275,0.9622,0.9626,1301199985.0
2007-11-15 10:20:00,0.9626,0.9627,0.9623,0.9623,868799988.0
2007-11-15 10:21:00,0.9623,0.9623,0.96195,0.96195,889800000.0
2007-11-15 10:22:00,0.96195,0.9623,0.96195,0.9622,1094391012.0
2007-11-15 10:23:00,0.9622,0.9622,0.9621,0.9622,810299997.0
2007-11-15 10:24:00,0.9622,0.96235,0.962,0.9621,998500015.0
2007-11-15 10:25:00,0.9621,0.9623,0.962,0.96225,944100010.0
2007-11-15 10:26:00,0.96225,0.9624,0.96225,0.9623,1095700001.0
2007-11-15 10:27:00,0.96225,0.9623,0.96225,0.96225,473200000.0
2007-11-15 10:28:00,0.9623,0.9625,0.96225,0.9625,665000000.0
2007-11-15 10:29:00,0.9625,0.9628,0.9625,0.96275,146000000.0
2007-11-15 10:30:00,0.96275,0.9633,0.96275,0.9632,264750000.0
2007-11-15 10:31:00,0.9632,0.9632,0.96285,0.96295,755300001.0
2007-11-15 10:32:00,0.96295,0.96295,0.96265,0.96265,640199999.0
2007-11-15 10:33:00,0.9627,0.96275,0.96265,0.9627,444200000.0
2007-11-15 10:34:00,0.9627,0.9627,0.96195,0.96195,780400009.0
2007-11-15 10:35:00,0.96195,0.962,0.96135,0.9615,614600003.0
2007-11-15 10:36:00,0.9615,0.9617,0.9614,0.9615,321599998.0
2007-11-15 10:37:00,0.9615,0.9616,0.9615,0.9616,197900000.0
2007-11-15 10:38:00,0.9616,0.9622,0.96155,0.96215,411700002.0
2007-11-15 10:39:00,0.9622,0.9622,0.96215,0.9622,105000000.0
2007-11-15 10:40:00,0.9622,0.9622,0.96215,0.9622,125600000.0
2007-11-15 10:41:00,0.9622,0.9626,0.9622,0.9625,946100007.0
2007-11-15 10:42:00,0.9625,0.9627,0.9623,0.9625,879200009.0
2007-11-15 10:43:00,0.9625,0.9625,0.9624,0.9624,669699995.0
2007-11-15 10:44:00,0.9624,0.9625,0.9624,0.9625,670900004.0
2007-11-15 10:45:00,0.9625,0.9626,0.9622,0.9624,1352099993.0
2007-11-15 10:46:00,0.9624,0.9624,0.96225,0.96235,211999999.0
2007-11-15 10:47:00,0.96235,0.9628,0.9623,0.9627,206200001.0
2007-11-15 10:48:00,0.9628,0.9635,0.9628,0.96345,145700000.0
2007-11-15 10:49:00,0.96345,0.96405,0.96325,0.96405,508599999.0
2007-11-15 10:50:00,0.96405,0.96405,0.96305,0.96305,710500000.0
2007-11-15 10:51:00,0.96305,0.96305,0.96255,0.96295,1001799993.0
2007-11-15 10:52:00,0.96295,0.9633,0.96295,0.96305,728500000.0
2007-11-15 10:53:00,0.96305,0.96335,0.96305,0.96325,830499996.0
2007-11-15 10:54:00,0.96325,0.96325,0.96315,0.96325,139000000.0
2007-11-15 10:55:00,0.96325,0.9634,0.96295,0.96295,960100000.0
2007-11-15 10:56:00,0.96295,0.9632,0.96245,0.9628,1418300002.0
2007-11-15 10:57:00,0.96285,0.9629,0.96265,0.9629,1109299992.0
2007-11-15 10:58:00,0.9629,0.9632,0.9629,0.9632,397800006.0
2007-11-15 10:59:00,0.9632,0.96445,0.9632,0.96445,999099999.0
2007-11-15 11:00:00,0.96445,0.96455,0.96445,0.96445,780200000.0
2007-11-15 11:01:00,0.96435,0.96445,0.96425,0.96425,370699998.0
2007-11-15 11:02:00,0.96425,0.96435,0.9639,0.96405,685199993.0
2007-11-15 11:03:00,0.96405,0.96415,0.964,0.96405,1052899999.0
2007-11-15 11:04:00,0.96405,0.96415,0.96375,0.96395,781999995.0
2007-11-15 11:05:00,0.96395,0.96395,0.96385,0.96395,330400000.0
2007-11-15 11:06:00,0.96395,0.96425,0.96385,0.96425,437900003.0
2007-11-15 11:07:00,0.96425,0.96435,0.9642,0.96435,22000000.0
2007-11-15 11:08:00,0.96435,0.96505,0.96435,0.96475,309800000.0
2007-11-15 11:09:00,0.96475,0.96525,0.96475,0.96485,245600000.0
2007-11-15 11:10:00,0.96495,0.96525,0.96475,0.965,588799997.0
2007-11-15 11:11:00,0.965,0.965,0.96425,0.96435,336299998.0
2007-11-15 11:12:00,0.96435,0.96445,0.96425,0.96425,566499997.0
2007-11-15 11:13:00,0.96425,0.96455,0.96415,0.96445,365300000.0
2007-11-15 11:14:00,0.96445,0.96445,0.96385,0.964,1825000005.0
2007-11-15 11:15:00,0.96405,0.96415,0.96405,0.96415,124800000.0
2007-11-15 11:16:00,0.96415,0.9647,0.96415,0.96455,450000000.0
2007-11-15 11:17:00,0.96455,0.9647,0.96425,0.9646,403099999.0
2007-11-15 11:18:00,0.9646,0.96515,0.9646,0.965,874499997.0
2007-11-15 11:19:00,0.965,0.96515,0.96495,0.96505,389199999.0
2007-11-15 11:20:00,0.96505,0.9651,0.9648,0.96495,98100000.0
2007-11-15 11:21:00,0.96495,0.9651,0.96485,0.9651,83000000.0
2007-11-15 11:22:00,0.9651,0.9652,0.96505,0.9652,178699998.0
2007-11-15 11:23:00,0.9652,0.9659,0.9652,0.9659,243900000.0
2007-11-15 11:24:00,0.9659,0.96645,0.9659,0.9661,586100001.0
2007-11-15 11:25:00,0.9661,0.9664,0.96555,0.9662,584099999.0
2007-11-15 11:26:00,0.9662,0.9663,0.966,0.9661,107600000.0
2007-11-15 11:27:00,0.9661,0.96615,0.9659,0.96595,290600000.0
2007-11-15 11:28:00,0.966,0.966,0.9656,0.9656,452900000.0
2007-11-15 11:29:00,0.9656,0.9656,0.96415,0.9646,791800005.0
2007-11-15 11:30:00,0.9646,0.96475,0.9638,0.9647,569100005.0
2007-11-15 11:31:00,0.9647,0.9652,0.9647,0.9649,405099999.0
2007-11-15 11:32:00,0.96495,0.96495,0.96445,0.96455,133500000.0
2007-11-15 11:33:00,0.96455,0.96455,0.9645,0.9645,34200000.0
2007-11-15 11:34:00,0.9645,0.9646,0.9645,0.96455,108200000.0
2007-11-15 11:35:00,0.96455,0.96595,0.96455,0.96595,403800000.0
2007-11-15 11:36:00,0.96595,0.96605,0.9657,0.96575,256800000.0
2007-11-15 11:37:00,0.9658,0.9658,0.96465,0.96555,654700003.0
2007-11-15 11:38:00,0.9656,0.96595,0.9656,0.96565,238980000.0
2007-11-15 11:39:00,0.96565,0.96575,0.9655,0.9655,190900000.0
2007-11-15 11:40:00,0.9655,0.9655,0.96545,0.9655,232400000.0
2007-11-15 11:41:00,0.9655,0.9655,0.9653,0.9654,211300000.0
2007-11-15 11:42:00,0.9654,0.9654,0.9645,0.965,595200001.0
2007-11-15 11:43:00,0.965,0.965,0.9648,0.965,158300000.0
2007-11-15 11:44:00,0.965,0.965,0.9648,0.96495,172900000.0
2007-11-15 11:45:00,0.965,0.9651,0.965,0.96505,109800000.0
2007-11-15 11:46:00,0.96505,0.96535,0.96505,0.96515,279300002.0
2007-11-15 11:47:00,0.96515,0.96525,0.9651,0.96515,273100000.0
2007-11-15 11:48:00,0.9652,0.96535,0.96515,0.96535,243200001.0
2007-11-15 11:49:00,0.96535,0.9655,0.9652,0.96545,233100000.0
2007-11-15 11:50:00,0.96545,0.96555,0.96525,0.9653,134000000.0
2007-11-15 11:51:00,0.9653,0.96535,0.96515,0.9653,199600000.0
2007-11-15 11:52:00,0.9653,0.9653,0.96515,0.96515,74800000.0
2007-11-15 11:53:00,0.96515,0.9653,0.9651,0.9652,84900000.0
2007-11-15 11:54:00,0.9652,0.9652,0.9646,0.9647,211700000.0
2007-11-15 11:55:00,0.96475,0.9652,0.9645,0.96465,537800002.0
2007-11-15 11:56:00,0.9647,0.9651,0.9646,0.96495,417900001.0
2007-11-15 11:57:00,0.9649,0.965,0.96455,0.9646,112900000.0
2007-11-15 11:58:00,0.9646,0.9646,0.96425,0.9645,462600000.0
2007-11-15 11:59:00,0.96445,0.9646,0.96445,0.9646,166300000.0
2007-11-15 12:00:00,0.9646,0.96465,0.96445,0.96445,463099998.0
2007-11-15 12:01:00,0.96455,0.96485,0.9645,0.96455,219900000.0
2007-11-15 12:02:00,0.96455,0.96475,0.96435,0.96435,368100000.0
2007-11-15 12:03:00,0.96435,0.96465,0.9643,0.9645,338600000.0
2007-11-15 12:04:00,0.9645,0.965,0.9645,0.96465,761900002.0
2007-11-15 12:05:00,0.96465,0.9657,0.96465,0.9655,839600017.0
2007-11-15 12:06:00,0.9655,0.9658,0.96545,0.9656,889899999.0
2007-11-15 12:07:00,0.9656,0.96595,0.9656,0.96565,423400000.0
2007-11-15 12:08:00,0.96565,0.9658,0.96555,0.9657,198400000.0
2007-11-15 12:09:00,0.9657,0.96675,0.96565,0.9662,622899993.0
2007-11-15 12:10:00,0.9662,0.9665,0.9657,0.9657,398400000.0
2007-11-15 12:11:00,0.9657,0.966,0.96555,0.9657,655000003.0
2007-11-15 12:12:00,0.9657,0.96605,0.9656,0.96605,198400000.0
2007-11-15 12:13:00,0.96605,0.96605,0.9657,0.96575,243000000.0
2007-11-15 12:14:00,0.96575,0.966,0.9657,0.96585,279100000.0
2007-11-15 12:15:00,0.96585,0.96585,0.9658,0.9658,40900000.0
2007-11-15 12:16:00,0.96585,0.966,0.96545,0.966,587800004.0
2007-11-15 12:17:00,0.966,0.96615,0.9658,0.9661,264900000.0
2007-11-15 12:18:00,0.9661,0.96615,0.9658,0.96605,77600000.0
2007-11-15 12:19:00,0.96605,0.9664,0.96595,0.9661,284300002.0
2007-11-15 12:20:00,0.9661,0.96695,0.9661,0.96695,437800002.0
2007-11-15 12:21:00,0.96695,0.96765,0.96685,0.96745,463200006.0
2007-11-15 12:22:00,0.96745,0.9683,0.96745,0.96795,836899999.0
2007-11-15 12:23:00,0.96795,0.96855,0.96795,0.9684,1112400008.0
2007-11-15 12:24:00,0.9684,0.9687,0.96825,0.96835,477100001.0
2007-11-15 12:25:00,0.96835,0.96855,0.96825,0.96825,443899999.0
2007-11-15 12:26:00,0.96835,0.96835,0.9681,0.96815,362199999.0
2007-11-15 12:27:00,0.96815,0.96835,0.9681,0.9681,264000000.0
2007-11-15 12:28:00,0.9681,0.9682,0.96785,0.96795,818700001.0
2007-11-15 12:29:00,0.968,0.9682,0.9679,0.96805,264200000.0
2007-11-15 12:30:00,0.96805,0.9682,0.968,0.96815,345100000.0
2007-11-15 12:31:00,0.96815,0.9682,0.968,0.968,249800000.0
2007-11-15 12:32:00,0.968,0.968,0.9679,0.96795,101700000.0
2007-11-15 12:33:00,0.96795,0.968,0.9679,0.96795,123500000.0
2007-11-15 12:34:00,0.9679,0.968,0.9677,0.96785,390500000.0
2007-11-15 12:35:00,0.96785,0.968,0.96775,0.9678,195800000.0
2007-11-15 12:36:00,0.9678,0.9678,0.96755,0.96765,1060099997.0
2007-11-15 12:37:00,0.9677,0.9677,0.96755,0.9676,800099998.0
2007-11-15 12:38:00,0.9676,0.9678,0.96755,0.9678,480800002.0
2007-11-15 12:39:00,0.9678,0.96815,0.9677,0.96815,914100000.0
2007-11-15 12:40:00,0.96815,0.9684,0.96805,0.9682,221800002.0
2007-11-15 12:41:00,0.9682,0.9687,0.9682,0.9687,612900004.0
2007-11-15 12:42:00,0.96855,0.9688,0.96845,0.9687,279299997.0
2007-11-15 12:43:00,0.9687,0.9693,0.96855,0.96895,233200000.0
2007-11-15 12:44:00,0.9689,0.96905,0.9685,0.96885,491400004.0
2007-11-15 12:45:00,0.96895,0.9694,0.96885,0.9692,995799999.0
2007-11-15 12:46:00,0.9692,0.9696,0.96885,0.9696,2087299983.0
2007-11-15 12:47:00,0.9696,0.9702,0.96955,0.9701,672199998.0
2007-11-15 12:48:00,0.97015,0.9702,0.97,0.9702,1096399994.0
2007-11-15 12:49:00,0.9702,0.971,0.97,0.9707,931400002.0
2007-11-15 12:50:00,0.9707,0.9712,0.97065,0.971,1122899989.0
2007-11-15 12:51:00,0.971,0.97165,0.9709,0.9715,806999997.0
2007-11-15 12:52:00,0.9715,0.9726,0.9711,0.9721,1765099997.0
2007-11-15 12:53:00,0.972,0.9726,0.97185,0.9721,1420049998.0
2007-11-15 12:54:00,0.971,0.9711,0.971,0.971,1658099997.0
2007-11-15 12:55:00,0.9717,0.97215,0.9717,0.9719,1658099997.0
2007-11-15 12:56:00,0.9719,0.9725,0.9719,0.972,591600005.0
2007-11-15 12:57:00,0.9721,0.97215,0.9717,0.97195,985899998.0
2007-11-15 12:58:00,0.972,0.9725,0.9719,0.9725,776700001.0
2007-11-15 12:59:00,0.9725,0.97255,0.9723,0.9724,292500000.0
2007-11-15 13:00:00,0.9724,0.9735,0.97225,0.97255,991099999.0
2007-11-15 13:01:00,0.97255,0.9727,0.9725,0.97265,316000001.0
2007-11-15 13:02:00,0.97265,0.97265,0.9723,0.97235,415300000.0
2007-11-15 13:03:00,0.97235,0.9724,0.97205,0.9724,318700000.0
2007-11-15 13:04:00,0.9724,0.9725,0.9724,0.9724,74600000.0
2007-11-15 13:05:00,0.97245,0.9725,0.97215,0.9724,334099999.0
2007-11-15 13:06:00,0.9724,0.9725,0.9723,0.9724,163800000.0
2007-11-15 13:07:00,0.9724,0.9724,0.9723,0.9724,107800000.0
2007-11-15 13:08:00,0.97235,0.9724,0.9721,0.97225,286600000.0
2007-11-15 13:09:00,0.9721,0.97235,0.972,0.9723,262300000.0
2007-11-15 13:10:00,0.9723,0.9723,0.9723,0.9723,76100000.0
2007-11-15 13:11:00,0.9723,0.9723,0.9721,0.97225,148600000.0
2007-11-15 13:12:00,0.97225,0.9725,0.9722,0.9725,289200000.0
2007-11-15 13:13:00,0.9724,0.97295,0.9721,0.97255,1261100007.0
2007-11-15 13:14:00,0.97245,0.9728,0.9723,0.9727,854999992.0
2007-11-15 13:15:00,0.9727,0.9731,0.9725,0.973,335900000.0
2007-11-15 13:16:00,0.973,0.973,0.9727,0.9728,640700000.0
2007-11-15 13:17:00,0.9728,0.97285,0.9727,0.9727,207100000.0
2007-11-15 13:18:00,0.9727,0.97275,0.972,0.972,314700000.0
2007-11-15 13:19:00,0.972,0.9723,0.9718,0.9718,1683700001.0
2007-11-15 13:20:00,0.9718,0.9719,0.9709,0.9709,764499997.0
2007-11-15 13:21:00,0.9709,0.9713,0.9708,0.9713,1390050001.0
2007-11-15 13:22:00,0.9713,0.9714,0.971,0.9714,163700000.0
2007-11-15 13:23:00,0.9714,0.9716,0.9706,0.9706,751900000.0
2007-11-15 13:24:00,0.9706,0.9707,0.96995,0.9702,1628700011.0
2007-11-15 13:25:00,0.9702,0.9704,0.97,0.97,431600000.0
2007-11-15 13:26:00,0.97,0.97,0.96915,0.96945,613300000.0
2007-11-15 13:27:00,0.96945,0.96945,0.96915,0.9694,442500000.0
2007-11-15 13:28:00,0.9694,0.9695,0.9694,0.9695,153600000.0
2007-11-15 13:29:00,0.9695,0.96975,0.9695,0.9697,463299999.0
2007-11-15 13:30:00,0.96975,0.97,0.96945,0.96965,804000002.0
2007-11-15 13:31:00,0.96965,0.9699,0.9696,0.9697,450899997.0
2007-11-15 13:32:00,0.9697,0.97,0.9697,0.97,153900000.0
2007-11-15 13:33:00,0.97,0.9705,0.9699,0.97015,756199996.0
2007-11-15 13:34:00,0.9702,0.9707,0.96995,0.9705,431999997.0
2007-11-15 13:35:00,0.9705,0.9709,0.97015,0.9703,914100004.0
2007-11-15 13:36:00,0.9703,0.97065,0.9703,0.9706,196100000.0
2007-11-15 13:37:00,0.9706,0.9706,0.97025,0.9705,1238000002.0
2007-11-15 13:38:00,0.9705,0.9707,0.97045,0.9706,386100001.0
2007-11-15 13:39:00,0.9706,0.97085,0.9705,0.97085,407600003.0
2007-11-15 13:40:00,0.97085,0.971,0.97085,0.97095,49500000.0
2007-11-15 13:41:00,0.97095,0.9715,0.9707,0.9711,1180099993.0
2007-11-15 13:42:00,0.9711,0.9712,0.97095,0.97115,672399995.0
2007-11-15 13:43:00,0.97115,0.97115,0.9702,0.97035,1377100008.0
2007-11-15 13:44:00,0.9705,0.97055,0.97025,0.97055,292200000.0
2007-11-15 13:45:00,0.97055,0.9706,0.97025,0.97035,1139500011.0
2007-11-15 13:46:00,0.97035,0.9705,0.97035,0.9705,69100000.0
2007-11-15 13:47:00,0.9705,0.9707,0.97045,0.9706,58900000.0
2007-11-15 13:48:00,0.9706,0.97115,0.97055,0.9711,310000000.0
2007-11-15 13:49:00,0.9711,0.9711,0.9709,0.971,1342399995.0
2007-11-15 13:50:00,0.971,0.9713,0.971,0.9713,62299999.0
2007-11-15 13:51:00,0.9713,0.9714,0.9712,0.97125,218500000.0
2007-11-15 13:52:00,0.97125,0.97125,0.971,0.9711,511499989.0
2007-11-15 13:53:00,0.9711,0.9713,0.971,0.9711,297199999.0
2007-11-15 13:54:00,0.9711,0.9711,0.97095,0.971,329400000.0
2007-11-15 13:55:00,0.971,0.971,0.9708,0.9709,256199997.0
2007-11-15 13:56:00,0.9708,0.971,0.9708,0.97095,533000006.0
2007-11-15 13:57:00,0.97095,0.9712,0.97095,0.9712,160800000.0
2007-11-15 13:58:00,0.9712,0.9716,0.9711,0.9716,389800004.0
2007-11-15 13:59:00,0.9716,0.9723,0.9715,0.9722,630500001.0
2007-11-15 14:00:00,0.9722,0.9722,0.97145,0.9717,572700000.0
2007-11-15 14:01:00,0.9717,0.9717,0.9711,0.9715,446900003.0
2007-11-15 14:02:00,0.9715,0.9715,0.9713,0.9714,370200002.0
2007-11-15 14:03:00,0.9714,0.9714,0.97135,0.9714,160400000.0
2007-11-15 14:04:00,0.9714,0.9714,0.9711,0.9712,612399998.0
2007-11-15 14:05:00,0.97115,0.9714,0.971,0.9712,521499996.0
2007-11-15 14:06:00,0.9712,0.97125,0.9711,0.9711,124600000.0
2007-11-15 14:07:00,0.9711,0.9711,0.97095,0.971,30400000.0
2007-11-15 14:08:00,0.971,0.971,0.9709,0.97095,136100005.0
2007-11-15 14:09:00,0.97095,0.97105,0.97055,0.9707,397700006.0
2007-11-15 14:10:00,0.9707,0.97075,0.9706,0.97065,169700000.0
2007-11-15 14:11:00,0.97065,0.9707,0.9702,0.9703,450299997.0
2007-11-15 14:12:00,0.9703,0.9705,0.9703,0.9704,467400001.0
2007-11-15 14:13:00,0.9704,0.9704,0.97,0.9702,384399997.0
2007-11-15 14:14:00,0.9702,0.9703,0.97,0.97025,217500000.0
2007-11-15 14:15:00,0.97025,0.97055,0.97025,0.97055,163400000.0
2007-11-15 14:16:00,0.9705,0.9705,0.97035,0.9704,151100000.0
2007-11-15 14:17:00,0.9704,0.97045,0.9703,0.9704,179400000.0
2007-11-15 14:18:00,0.9704,0.9704,0.97025,0.97025,208399998.0
2007-11-15 14:19:00,0.9703,0.9704,0.9703,0.9704,160600000.0
2007-11-15 14:20:00,0.9704,0.9704,0.97025,0.9703,407201003.0
2007-11-15 14:21:00,0.9703,0.9705,0.97025,0.9704,276801005.0
2007-11-15 14:22:00,0.9704,0.9709,0.9704,0.9705,683100003.0
2007-11-15 14:23:00,0.9705,0.9707,0.9705,0.9706,239700000.0
2007-11-15 14:24:00,0.9706,0.9708,0.9705,0.9708,206200001.0
2007-11-15 14:25:00,0.9707,0.9708,0.97065,0.97065,514199993.0
2007-11-15 14:26:00,0.97065,0.9708,0.9706,0.9706,229500000.0
2007-11-15 14:27:00,0.9707,0.9707,0.9706,0.9707,136500000.0
2007-11-15 14:28:00,0.9707,0.9707,0.9707,0.9707,112700000.0
2007-11-15 14:29:00,0.9707,0.9712,0.97065,0.97105,1075300013.0
2007-11-15 14:30:00,0.97105,0.97105,0.97065,0.9707,800499996.0
2007-11-15 14:31:00,0.9707,0.9707,0.9695,0.9695,620900007.0
2007-11-15 14:32:00,0.96955,0.9697,0.96905,0.96935,1621100005.0
2007-11-15 14:33:00,0.96935,0.9699,0.96935,0.9699,625900000.0
2007-11-15 14:34:00,0.9699,0.9699,0.9695,0.9697,368899995.0
2007-11-15 14:35:00,0.9697,0.97,0.96965,0.9698,228600000.0
2007-11-15 14:36:00,0.9698,0.97025,0.9697,0.97005,705999998.0
2007-11-15 14:37:00,0.97015,0.97025,0.9699,0.9699,599499997.0
2007-11-15 14:38:00,0.96995,0.97005,0.9699,0.97,250199995.0
2007-11-15 14:39:00,0.97,0.97,0.9699,0.96995,85400000.0
2007-11-15 14:40:00,0.96995,0.97,0.9699,0.96995,203500000.0
2007-11-15 14:41:00,0.9701,0.97065,0.9699,0.97045,1128999982.0
2007-11-15 14:42:00,0.9705,0.97085,0.97035,0.9704,1074000006.0
2007-11-15 14:43:00,0.9704,0.9706,0.97035,0.9706,487300001.0
2007-11-15 14:44:00,0.9706,0.971,0.9706,0.971,445100003.0
2007-11-15 14:45:00,0.971,0.971,0.9709,0.9709,556399996.0
2007-11-15 14:46:00,0.9709,0.97105,0.97085,0.971,212000000.0
2007-11-15 14:47:00,0.971,0.971,0.97085,0.971,345100000.0
2007-11-15 14:48:00,0.971,0.97115,0.97095,0.9711,172100000.0
2007-11-15 14:49:00,0.9711,0.9715,0.9711,0.9715,90000000.0
2007-11-15 14:50:00,0.9715,0.9716,0.97145,0.9715,551500000.0
2007-11-15 14:51:00,0.9715,0.97175,0.97145,0.97165,610200000.0
2007-11-15 14:52:00,0.9717,0.9718,0.9714,0.97155,626200001.0
2007-11-15 14:53:00,0.97155,0.9717,0.97155,0.9716,720799999.0
2007-11-15 14:54:00,0.97165,0.97175,0.97155,0.97175,445200000.0
2007-11-15 14:55:00,0.97175,0.9721,0.97175,0.97185,489700000.0
2007-11-15 14:56:00,0.97185,0.9722,0.97175,0.972,421400000.0
2007-11-15 14:57:00,0.972,0.973,0.97195,0.97275,1004300005.0
2007-11-15 14:58:00,0.97275,0.97325,0.97275,0.97315,924500000.0
2007-11-15 14:59:00,0.97315,0.97315,0.9727,0.97275,558100001.0
2007-11-15 15:00:00,0.9728,0.9728,0.97245,0.97265,659800001.0
2007-11-15 15:01:00,0.97265,0.9728,0.9722,0.9722,309200000.0
2007-11-15 15:02:00,0.9722,0.9723,0.9716,0.972,723750005.0
2007-11-15 15:03:00,0.972,0.972,0.9718,0.97195,607999999.0
2007-11-15 15:04:00,0.972,0.9745,0.97195,0.97415,1302200004.0
2007-11-15 15:05:00,0.9742,0.9751,0.9742,0.9751,1044499998.0
2007-11-15 15:06:00,0.97505,0.9751,0.9743,0.9745,824399993.0
2007-11-15 15:07:00,0.9745,0.9748,0.9743,0.97475,703599996.0
2007-11-15 15:08:00,0.97475,0.9748,0.9742,0.9746,699099999.0
2007-11-15 15:09:00,0.9746,0.9751,0.9745,0.9751,605199999.0
2007-11-15 15:10:00,0.9751,0.9753,0.9747,0.9748,643200000.0
2007-11-15 15:11:00,0.9748,0.9749,0.9747,0.9747,550700000.0
2007-11-15 15:12:00,0.9747,0.9747,0.97425,0.9745,990700002.0
2007-11-15 15:13:00,0.97445,0.9748,0.97445,0.9745,627399999.0
2007-11-15 15:14:00,0.97455,0.97515,0.97455,0.97485,941600000.0
2007-11-15 15:15:00,0.9749,0.97505,0.9747,0.975,879799998.0
2007-11-15 15:16:00,0.97495,0.9753,0.97495,0.97515,375600000.0
2007-11-15 15:17:00,0.97505,0.97515,0.9748,0.9748,305700000.0
2007-11-15 15:18:00,0.9748,0.97505,0.9746,0.9749,700500000.0
2007-11-15 15:19:00,0.9749,0.975,0.9747,0.97475,659299998.0
2007-11-15 15:20:00,0.9748,0.9749,0.9743,0.9745,571400000.0
2007-11-15 15:21:00,0.9745,0.9748,0.97425,0.9744,776049999.0
2007-11-15 15:22:00,0.9743,0.9744,0.9736,0.9736,1160199998.0
2007-11-15 15:23:00,0.9736,0.9737,0.9732,0.9734,793800001.0
2007-11-15 15:24:00,0.9734,0.9737,0.9734,0.97365,494300000.0
2007-11-15 15:25:00,0.97365,0.97385,0.9734,0.9734,472100000.0
2007-11-15 15:26:00,0.9734,0.9734,0.9728,0.973,388039051.0
2007-11-15 15:27:00,0.973,0.973,0.9726,0.9727,356499999.0
2007-11-15 15:28:00,0.9727,0.9729,0.9721,0.9721,367299999.0
2007-11-15 15:29:00,0.97215,0.9723,0.9717,0.9719,368000000.0
2007-11-15 15:30:00,0.9719,0.9732,0.9715,0.9732,698494218.0
2007-11-15 15:31:00,0.97345,0.9736,0.97295,0.97295,626000000.0
2007-11-15 15:32:00,0.973,0.9731,0.9728,0.97305,460999997.0
2007-11-15 15:33:00,0.97305,0.97345,0.9728,0.97345,337000000.0
2007-11-15 15:34:00,0.97345,0.9745,0.97345,0.9743,588200000.0
2007-11-15 15:35:00,0.9744,0.9746,0.9743,0.97455,1046700004.0
2007-11-15 15:36:00,0.97455,0.9746,0.9743,0.9746,904000001.0
2007-11-15 15:37:00,0.9745,0.9747,0.97435,0.9745,1222599997.0
2007-11-15 15:38:00,0.9745,0.9748,0.9745,0.9748,765800001.0
2007-11-15 15:39:00,0.9748,0.976,0.9746,0.9758,634689449.0
2007-11-15 15:40:00,0.9758,0.976,0.97515,0.97515,849299999.0
2007-11-15 15:41:00,0.97525,0.9758,0.97525,0.9758,1269699992.0
2007-11-15 15:42:00,0.9758,0.9759,0.9756,0.9759,970300000.0
2007-11-15 15:43:00,0.9759,0.97605,0.9756,0.9758,334127455.0
2007-11-15 15:44:00,0.9758,0.9767,0.97575,0.9765,1029400000.0
2007-11-15 15:45:00,0.9766,0.9773,0.9766,0.9769,959299999.0
2007-11-15 15:46:00,0.9769,0.978,0.9767,0.9779,942500001.0
2007-11-15 15:47:00,0.9779,0.97795,0.9773,0.9779,1216900000.0
2007-11-15 15:48:00,0.9779,0.9782,0.97755,0.97755,1014600001.0
2007-11-15 15:49:00,0.97755,0.9777,0.9774,0.97765,649600000.0
2007-11-15 15:50:00,0.97765,0.9781,0.9776,0.97775,1032399999.0
2007-11-15 15:51:00,0.9777,0.9777,0.9767,0.97675,806000001.0
2007-11-15 15:52:00,0.97675,0.9768,0.9763,0.9767,834599998.0
2007-11-15 15:53:00,0.9767,0.9769,0.9765,0.9768,1187700000.0
2007-11-15 15:54:00,0.9768,0.97755,0.9767,0.977,777800000.0
2007-11-15 15:55:00,0.97695,0.97725,0.97675,0.9772,1082600001.0
2007-11-15 15:56:00,0.9772,0.97735,0.977,0.9773,1118900001.0
2007-11-15 15:57:00,0.97725,0.97805,0.9772,0.97795,933100000.0
2007-11-15 15:58:00,0.97795,0.9785,0.97785,0.97835,917400001.0
2007-11-15 15:59:00,0.97835,0.9786,0.9782,0.97825,973400005.0
2007-11-15 16:00:00,0.97825,0.97835,0.97775,0.97775,709599999.0
2007-11-15 16:01:00,0.97775,0.97805,0.97775,0.97795,974600000.0
2007-11-15 16:02:00,0.97795,0.97805,0.97755,0.9776,673700000.0
2007-11-15 16:03:00,0.9776,0.97765,0.9775,0.9776,616000000.0
2007-11-15 16:04:00,0.9776,0.97765,0.9775,0.9776,383500000.0
2007-11-15 16:05:00,0.9776,0.9776,0.9768,0.9769,565300000.0
2007-11-15 16:06:00,0.9769,0.9772,0.9769,0.9771,481500000.0
2007-11-15 16:07:00,0.9771,0.9771,0.9765,0.9767,1240299994.0
2007-11-15 16:08:00,0.9767,0.97675,0.9765,0.97675,593000000.0
2007-11-15 16:09:00,0.97675,0.97675,0.9765,0.9767,434000000.0
2007-11-15 16:10:00,0.97665,0.9767,0.9765,0.9765,1076900002.0
2007-11-15 16:11:00,0.9765,0.97665,0.9762,0.97635,784399995.0
2007-11-15 16:12:00,0.9764,0.9766,0.97615,0.9762,663900008.0
2007-11-15 16:13:00,0.9762,0.9763,0.9761,0.9761,943599998.0
2007-11-15 16:14:00,0.9761,0.97695,0.9761,0.9768,1349999997.0
2007-11-15 16:15:00,0.9768,0.9768,0.9763,0.9764,1750200008.0
2007-11-15 16:16:00,0.9764,0.97665,0.9763,0.9765,444499998.0
2007-11-15 16:17:00,0.9765,0.97695,0.9765,0.9769,398000001.0
2007-11-15 16:18:00,0.9769,0.9769,0.9765,0.97665,774999999.0
2007-11-15 16:19:00,0.9767,0.9767,0.9766,0.9767,216000000.0
2007-11-15 16:20:00,0.9767,0.9768,0.9766,0.97675,397400000.0
2007-11-15 16:21:00,0.9767,0.97745,0.9767,0.97745,366300000.0
2007-11-15 16:22:00,0.97745,0.9776,0.9772,0.9775,706500000.0
2007-11-15 16:23:00,0.97755,0.9777,0.9775,0.9776,537900000.0
2007-11-15 16:24:00,0.9776,0.9779,0.9775,0.97765,996700000.0
2007-11-15 16:25:00,0.97765,0.97765,0.97725,0.9774,416400000.0
2007-11-15 16:26:00,0.9774,0.97745,0.9773,0.9773,195700000.0
2007-11-15 16:27:00,0.9773,0.97735,0.97705,0.9772,614900000.0
2007-11-15 16:28:00,0.9772,0.9774,0.9772,0.9772,330100000.0
2007-11-15 16:29:00,0.97715,0.9775,0.97715,0.9772,564200000.0
2007-11-15 16:30:00,0.9772,0.9773,0.9771,0.97715,513500000.0
2007-11-15 16:31:00,0.97715,0.97715,0.9757,0.9758,993700000.0
2007-11-15 16:32:00,0.97575,0.976,0.9756,0.9758,1222400001.0
2007-11-15 16:33:00,0.9758,0.97605,0.9758,0.976,795499999.0
2007-11-15 16:34:00,0.976,0.9765,0.976,0.9765,363000000.0
2007-11-15 16:35:00,0.9765,0.9766,0.9762,0.9762,721000000.0
2007-11-15 16:36:00,0.9762,0.9763,0.976,0.9761,749899999.0
2007-11-15 16:37:00,0.976,0.9762,0.97595,0.976,700600001.0
2007-11-15 16:38:00,0.97605,0.9762,0.97605,0.9761,870299994.0
2007-11-15 16:39:00,0.9761,0.9764,0.97605,0.9762,1234100004.0
2007-11-15 16:40:00,0.9762,0.9762,0.9751,0.97515,1183100002.0
2007-11-15 16:41:00,0.975,0.97535,0.975,0.9752,1204500001.0
2007-11-15 16:42:00,0.9752,0.9752,0.9744,0.97455,1352184365.0
2007-11-15 16:43:00,0.9746,0.9746,0.974,0.9744,942899999.0
2007-11-15 16:44:00,0.9744,0.975,0.9741,0.9746,1155100000.0
2007-11-15 16:45:00,0.97455,0.97475,0.97455,0.9747,681900000.0
2007-11-15 16:46:00,0.9747,0.9749,0.9746,0.9749,989800000.0
2007-11-15 16:47:00,0.9749,0.9752,0.9748,0.97505,796799999.0
2007-11-15 16:48:00,0.97505,0.9752,0.97485,0.9749,880350000.0
2007-11-15 16:49:00,0.9749,0.97535,0.9749,0.97535,863300000.0
2007-11-15 16:50:00,0.97535,0.97575,0.97535,0.97565,773600003.0
2007-11-15 16:51:00,0.9756,0.976,0.9756,0.9758,880700000.0
2007-11-15 16:52:00,0.9758,0.9758,0.97535,0.9757,1079600000.0
2007-11-15 16:53:00,0.9757,0.97615,0.97565,0.9761,228400000.0
2007-11-15 16:54:00,0.9761,0.97645,0.97605,0.9763,1526500000.0
2007-11-15 16:55:00,0.97625,0.97655,0.97555,0.9756,978999998.0
2007-11-15 16:56:00,0.9758,0.976,0.9756,0.97585,1015700002.0
2007-11-15 16:57:00,0.97585,0.97635,0.97585,0.97595,1006800005.0
2007-11-15 16:58:00,0.976,0.97605,0.9758,0.9758,681499997.0
2007-11-15 16:59:00,0.97585,0.97675,0.97575,0.9766,806699999.0
2007-11-15 17:00:00,0.9767,0.97725,0.97665,0.9772,1411300004.0
2007-11-15 17:01:00,0.9772,0.9772,0.977,0.977,813300001.0
2007-11-15 17:02:00,0.9771,0.9774,0.977,0.9773,622999999.0
2007-11-15 17:03:00,0.9773,0.97735,0.97715,0.9772,741600005.0
2007-11-15 17:04:00,0.9772,0.97725,0.9768,0.97685,569900001.0
2007-11-15 17:05:00,0.97685,0.97725,0.9768,0.9771,1199300008.0
2007-11-15 17:06:00,0.9771,0.9772,0.9767,0.9768,732100009.0
2007-11-15 17:07:00,0.9768,0.97705,0.9767,0.9768,1154600001.0
2007-11-15 17:08:00,0.9769,0.9769,0.97645,0.97645,706300001.0
2007-11-15 17:09:00,0.97655,0.97655,0.97605,0.9761,780200001.0
2007-11-15 17:10:00,0.9761,0.9763,0.97595,0.976,1166100006.0
2007-11-15 17:11:00,0.97595,0.976,0.97585,0.9759,641000000.0
2007-11-15 17:12:00,0.97595,0.97595,0.97585,0.97585,522000000.0
2007-11-15 17:13:00,0.9759,0.9759,0.9756,0.97585,720099999.0
2007-11-15 17:14:00,0.97585,0.97605,0.9757,0.97595,1010300000.0
2007-11-15 17:15:00,0.97595,0.97595,0.97575,0.97575,503100000.0
2007-11-15 17:16:00,0.97575,0.9758,0.97565,0.97565,461600000.0
2007-11-15 17:17:00,0.97565,0.97585,0.97565,0.9757,576000000.0
2007-11-15 17:18:00,0.9757,0.9757,0.9756,0.97565,515300004.0
2007-11-15 17:19:00,0.97565,0.9757,0.9748,0.9748,737900000.0
2007-11-15 17:20:00,0.97475,0.97495,0.97375,0.9739,1394299995.0
2007-11-15 17:21:00,0.9739,0.9744,0.9739,0.97415,1345050000.0
2007-11-15 17:22:00,0.97415,0.9743,0.9741,0.9741,741600000.0
2007-11-15 17:23:00,0.9741,0.97435,0.97405,0.9743,769000001.0
2007-11-15 17:24:00,0.9743,0.9745,0.9743,0.9743,976400002.0
2007-11-15 17:25:00,0.9743,0.9743,0.97415,0.9742,802600000.0
2007-11-15 17:26:00,0.9742,0.9743,0.97415,0.97425,411800000.0
2007-11-15 17:27:00,0.97425,0.97435,0.97415,0.97435,708099993.0
2007-11-15 17:28:00,0.97435,0.97435,0.974,0.9742,799399993.0
2007-11-15 17:29:00,0.9742,0.97425,0.9741,0.9742,520600000.0
2007-11-15 17:30:00,0.9742,0.975,0.9742,0.9749,1020600002.0
2007-11-15 17:31:00,0.9749,0.97535,0.9749,0.97535,1022600000.0
2007-11-15 17:32:00,0.97535,0.9758,0.9753,0.9758,1255600000.0
2007-11-15 17:33:00,0.97575,0.9761,0.97535,0.97535,1055700002.0
2007-11-15 17:34:00,0.97535,0.9754,0.9751,0.9753,856500000.0
2007-11-15 17:35:00,0.9753,0.9753,0.97475,0.9748,1047999999.0
2007-11-15 17:36:00,0.9748,0.9749,0.97445,0.97455,669099999.0
2007-11-15 17:37:00,0.97455,0.9747,0.9745,0.9746,1459399998.0
2007-11-15 17:38:00,0.9746,0.9748,0.9744,0.9744,1047299993.0
2007-11-15 17:39:00,0.9744,0.9747,0.97435,0.9747,1957000015.0
2007-11-15 17:40:00,0.97465,0.9751,0.97465,0.975,649600000.0
2007-11-15 17:41:00,0.975,0.975,0.9747,0.9749,1116700000.0
2007-11-15 17:42:00,0.9749,0.975,0.9747,0.9749,459300000.0
2007-11-15 17:43:00,0.9749,0.9753,0.9749,0.9753,990700013.0
2007-11-15 17:44:00,0.9753,0.97565,0.9753,0.9756,335100000.0
2007-11-15 17:45:00,0.9756,0.9762,0.97555,0.97605,1347099998.0
2007-11-15 17:46:00,0.97605,0.97615,0.9758,0.976,1271400001.0
2007-11-15 17:47:00,0.976,0.97625,0.9758,0.9759,1018599998.0
2007-11-15 17:48:00,0.9759,0.9761,0.97585,0.97605,798300008.0
2007-11-15 17:49:00,0.9761,0.9763,0.97565,0.97565,1292899994.0
2007-11-15 17:50:00,0.97565,0.97575,0.97545,0.9756,1129000000.0
2007-11-15 17:51:00,0.97565,0.97585,0.9755,0.97585,684600000.0
2007-11-15 17:52:00,0.97585,0.9762,0.9758,0.976,1414999994.0
2007-11-15 17:53:00,0.976,0.9761,0.976,0.97605,1214000001.0
2007-11-15 17:54:00,0.9761,0.9768,0.976,0.97665,830099996.0
2007-11-15 17:55:00,0.9767,0.9769,0.9765,0.9768,1153900002.0
2007-11-15 17:56:00,0.97675,0.9771,0.97675,0.97685,1321699995.0
2007-11-15 17:57:00,0.9769,0.9772,0.97685,0.97715,1140400002.0
2007-11-15 17:58:00,0.97715,0.9776,0.97715,0.9776,1122800002.0
2007-11-15 17:59:00,0.9776,0.9783,0.97745,0.9783,1091900007.0
2007-11-15 18:00:00,0.9783,0.9783,0.97775,0.97785,833599999.0
2007-11-15 18:01:00,0.9779,0.9779,0.9777,0.9777,682000000.0
2007-11-15 18:02:00,0.9777,0.9779,0.9777,0.9778,564900000.0
2007-11-15 18:03:00,0.9778,0.9778,0.97775,0.9778,378400000.0
2007-11-15 18:04:00,0.9778,0.97785,0.97745,0.9776,544600000.0
2007-11-15 18:05:00,0.97775,0.97775,0.97745,0.9775,657800002.0
2007-11-15 18:06:00,0.9775,0.97775,0.97745,0.97745,458619999.0
2007-11-15 18:07:00,0.97745,0.97755,0.9774,0.9775,577800000.0
2007-11-15 18:08:00,0.9775,0.9776,0.9774,0.9775,301800000.0
2007-11-15 18:09:00,0.9775,0.9775,0.9767,0.9768,810900000.0
2007-11-15 18:10:00,0.9768,0.9771,0.97665,0.9771,1196800001.0
2007-11-15 18:11:00,0.9771,0.9772,0.97705,0.9771,891100000.0
2007-11-15 18:12:00,0.9772,0.9776,0.9771,0.9776,925700001.0
2007-11-15 18:13:00,0.9776,0.9776,0.9773,0.97745,611699999.0
2007-11-15 18:14:00,0.97745,0.97745,0.9771,0.9771,677699999.0
2007-11-15 18:15:00,0.9771,0.9773,0.9771,0.9773,401599999.0
2007-11-15 18:16:00,0.97725,0.97785,0.9772,0.9777,569800000.0
2007-11-15 18:17:00,0.9777,0.978,0.97765,0.97795,681399997.0
2007-11-15 18:18:00,0.97795,0.9781,0.9779,0.97795,458200000.0
2007-11-15 18:19:00,0.97795,0.9781,0.9778,0.9778,532700000.0
2007-11-15 18:20:00,0.9778,0.9778,0.97745,0.9775,824100004.0
2007-11-15 18:21:00,0.9775,0.9779,0.9775,0.9779,427599999.0
2007-11-15 18:22:00,0.9779,0.97825,0.97785,0.97815,728600003.0
2007-11-15 18:23:00,0.97815,0.9784,0.978,0.97835,177700000.0
2007-11-15 18:24:00,0.97835,0.97835,0.9779,0.97795,952100002.0
2007-11-15 18:25:00,0.978,0.97805,0.97765,0.9777,984400006.0
2007-11-15 18:26:00,0.9777,0.9777,0.9774,0.97755,1112600001.0
2007-11-15 18:27:00,0.9776,0.9778,0.97755,0.9778,744099998.0
2007-11-15 18:28:00,0.9778,0.9782,0.9778,0.97815,569000001.0
2007-11-15 18:29:00,0.97815,0.9784,0.9781,0.97815,718450000.0
2007-11-15 18:30:00,0.9781,0.97815,0.97795,0.97795,869799999.0
2007-11-15 18:31:00,0.97795,0.9783,0.97795,0.9783,193000000.0
2007-11-15 18:32:00,0.9783,0.9788,0.9783,0.9785,525700000.0
2007-11-15 18:33:00,0.9785,0.97865,0.9785,0.9786,551999999.0
2007-11-15 18:34:00,0.9786,0.9788,0.9785,0.9787,900900003.0
2007-11-15 18:35:00,0.9787,0.9795,0.9786,0.9795,778599998.0
2007-11-15 18:36:00,0.9795,0.9795,0.97905,0.9792,1429599997.0
2007-11-15 18:37:00,0.9792,0.9794,0.9792,0.9794,655699998.0
2007-11-15 18:38:00,0.9794,0.97975,0.97935,0.9795,1101100003.0
2007-11-15 18:39:00,0.9795,0.9799,0.9792,0.9798,1237000000.0
2007-11-15 18:40:00,0.9798,0.9798,0.9795,0.9795,1138000000.0
2007-11-15 18:41:00,0.9795,0.9797,0.9793,0.97955,975399999.0
2007-11-15 18:42:00,0.9796,0.9796,0.97925,0.9795,840300000.0
2007-11-15 18:43:00,0.9795,0.9796,0.9793,0.9793,1214500000.0
2007-11-15 18:44:00,0.9793,0.9793,0.9791,0.9792,954899995.0
2007-11-15 18:45:00,0.9792,0.9792,0.979,0.979,533100001.0
2007-11-15 18:46:00,0.979,0.9793,0.9788,0.9793,789600000.0
2007-11-15 18:47:00,0.9793,0.9794,0.97915,0.9792,1049899994.0
2007-11-15 18:48:00,0.9792,0.97965,0.9792,0.97945,612400000.0
2007-11-15 18:49:00,0.97945,0.9795,0.97925,0.9793,841500004.0
2007-11-15 18:50:00,0.9793,0.9794,0.9793,0.9793,704800000.0
2007-11-15 18:51:00,0.9793,0.97945,0.97905,0.9791,990000002.0
2007-11-15 18:52:00,0.9791,0.97945,0.9791,0.9794,403100000.0
2007-11-15 18:53:00,0.9794,0.97945,0.979,0.9794,968499999.0
2007-11-15 18:54:00,0.9794,0.9797,0.9793,0.9796,907200000.0
2007-11-15 18:55:00,0.9796,0.9796,0.9794,0.9794,454900000.0
2007-11-15 18:56:00,0.9794,0.9806,0.9794,0.9799,1083199999.0
2007-11-15 18:57:00,0.9799,0.98005,0.9798,0.9799,1047800000.0
2007-11-15 18:58:00,0.9799,0.98075,0.9799,0.98075,953700004.0
2007-11-15 18:59:00,0.98075,0.9811,0.97985,0.9811,551200000.0
2007-11-15 19:00:00,0.981,0.98125,0.98,0.9805,649200000.0
2007-11-15 19:01:00,0.9806,0.9806,0.9798,0.9798,1122700010.0
2007-11-15 19:02:00,0.9798,0.9798,0.9794,0.9796,545500000.0
2007-11-15 19:03:00,0.9796,0.9797,0.97915,0.97915,1107450000.0
2007-11-15 19:04:00,0.97915,0.9794,0.9786,0.9793,1043800002.0
2007-11-15 19:05:00,0.9793,0.9793,0.9789,0.9792,878399998.0
2007-11-15 19:06:00,0.9792,0.97925,0.9786,0.9791,1393800011.0
2007-11-15 19:07:00,0.9791,0.9791,0.97855,0.97895,1056399998.0
2007-11-15 19:08:00,0.97895,0.9792,0.97875,0.9792,959999999.0
2007-11-15 19:09:00,0.9792,0.9793,0.9789,0.9789,1205799998.0
2007-11-15 19:10:00,0.9789,0.9792,0.97875,0.9792,821899995.0
2007-11-15 19:11:00,0.9791,0.97915,0.9791,0.9791,165000000.0
2007-11-15 19:12:00,0.9791,0.97935,0.9785,0.9785,1197295698.0
2007-11-15 19:13:00,0.9785,0.97895,0.9785,0.9786,1195399999.0
2007-11-15 19:14:00,0.9786,0.9789,0.97855,0.9787,669500009.0
2007-11-15 19:15:00,0.9787,0.9789,0.9784,0.9785,1081499996.0
2007-11-15 19:16:00,0.9785,0.9786,0.97835,0.9785,653400000.0
2007-11-15 19:17:00,0.9785,0.9785,0.97815,0.9783,907200000.0
2007-11-15 19:18:00,0.9783,0.97835,0.9781,0.9781,746300001.0
2007-11-15 19:19:00,0.9781,0.9783,0.978,0.9781,1025600009.0
2007-11-15 19:20:00,0.9781,0.9782,0.9781,0.97815,1141400012.0
2007-11-15 19:21:00,0.9782,0.9787,0.97815,0.9787,761200000.0
2007-11-15 19:22:00,0.9787,0.9789,0.97865,0.97865,841900000.0
2007-11-15 19:23:00,0.9787,0.9787,0.97865,0.9787,739099997.0
2007-11-15 19:24:00,0.9787,0.9789,0.97865,0.9789,1137200005.0
2007-11-15 19:25:00,0.9789,0.9794,0.9789,0.9792,1544700001.0
2007-11-15 19:26:00,0.9792,0.9793,0.979,0.9793,958600004.0
2007-11-15 19:27:00,0.9793,0.9793,0.9789,0.9791,699100000.0
2007-11-15 19:28:00,0.9791,0.9793,0.9791,0.9792,597700000.0
2007-11-15 19:29:00,0.9792,0.9793,0.9791,0.97925,580399999.0
2007-11-15 19:30:00,0.97925,0.97975,0.97915,0.97965,1430299993.0
2007-11-15 19:31:00,0.97965,0.97985,0.97945,0.97945,1505899992.0
2007-11-15 19:32:00,0.97945,0.98045,0.9793,0.98015,1032199994.0
2007-11-15 19:33:00,0.97995,0.9812,0.97995,0.98065,554099998.0
2007-11-15 19:34:00,0.98065,0.98135,0.98065,0.9812,742800000.0
2007-11-15 19:35:00,0.9812,0.982,0.98115,0.98175,570100000.0
2007-11-15 19:36:00,0.9817,0.982,0.9814,0.98145,541499999.0
2007-11-15 19:37:00,0.9815,0.9815,0.98085,0.9809,384500000.0
2007-11-15 19:38:00,0.9809,0.98095,0.98055,0.9808,430200000.0
2007-11-15 19:39:00,0.9807,0.9812,0.98055,0.9811,527400002.0
2007-11-15 19:40:00,0.9811,0.9812,0.98105,0.98105,259500000.0
2007-11-15 19:41:00,0.98105,0.98115,0.98105,0.98115,1299599998.0
2007-11-15 19:42:00,0.98115,0.98115,0.98085,0.98105,1678500005.0
2007-11-15 19:43:00,0.98105,0.98135,0.98105,0.98135,1157100007.0
2007-11-15 19:44:00,0.98135,0.9816,0.98135,0.98155,367999999.0
2007-11-15 19:45:00,0.9815,0.9816,0.9812,0.98135,526300000.0
2007-11-15 19:46:00,0.98135,0.9814,0.9813,0.9813,225200000.0
2007-11-15 19:47:00,0.9813,0.9813,0.98085,0.981,534500007.0
2007-11-15 19:48:00,0.981,0.981,0.9806,0.98065,231799999.0
2007-11-15 19:49:00,0.98065,0.98085,0.98065,0.9807,411400000.0
2007-11-15 19:50:00,0.9807,0.9808,0.98055,0.98055,454499999.0
2007-11-15 19:51:00,0.98055,0.9807,0.98035,0.9805,268900000.0
2007-11-15 19:52:00,0.9805,0.98055,0.9802,0.9802,425100000.0
2007-11-15 19:53:00,0.9802,0.98025,0.9797,0.98,423800006.0
2007-11-15 19:54:00,0.98,0.98,0.97965,0.98,600599998.0
2007-11-15 19:55:00,0.98,0.9806,0.97995,0.9805,606600000.0
2007-11-15 19:56:00,0.9805,0.9806,0.98045,0.9806,894999998.0
2007-11-15 19:57:00,0.9806,0.98065,0.98035,0.9804,571899999.0
2007-11-15 19:58:00,0.9804,0.98065,0.98035,0.9805,463800001.0
2007-11-15 19:59:00,0.9805,0.98065,0.98045,0.9806,323000000.0
2007-11-15 20:00:00,0.9806,0.98065,0.9804,0.98045,638000001.0
2007-11-15 20:01:00,0.98045,0.98055,0.98035,0.9804,533200000.0
2007-11-15 20:02:00,0.9804,0.9804,0.98025,0.9803,212600000.0
2007-11-15 20:03:00,0.9803,0.9803,0.97995,0.97995,182600000.0
2007-11-15 20:04:00,0.97995,0.97995,0.9796,0.9796,263600000.0
2007-11-15 20:05:00,0.9796,0.9796,0.97945,0.97945,300599998.0
2007-11-15 20:06:00,0.97955,0.97985,0.97945,0.9798,373900001.0
2007-11-15 20:07:00,0.9798,0.9798,0.9795,0.97955,406200000.0
2007-11-15 20:08:00,0.97955,0.97955,0.9794,0.9795,365100001.0
2007-11-15 20:09:00,0.9795,0.9801,0.9795,0.9801,570000000.0
2007-11-15 20:10:00,0.98005,0.9803,0.98005,0.9803,312599992.0
2007-11-15 20:11:00,0.9803,0.98135,0.9803,0.9812,328700000.0
2007-11-15 20:12:00,0.9812,0.9813,0.98065,0.98075,535100003.0
2007-11-15 20:13:00,0.98075,0.9809,0.98055,0.98065,208300000.0
2007-11-15 20:14:00,0.98065,0.9807,0.9805,0.9806,109200000.0
2007-11-15 20:15:00,0.98065,0.98075,0.98065,0.98065,143200000.0
2007-11-15 20:16:00,0.9807,0.9812,0.9805,0.98115,438000000.0
2007-11-15 20:17:00,0.98115,0.98145,0.98115,0.9812,334300000.0
2007-11-15 20:18:00,0.98125,0.98145,0.98125,0.9814,229100000.0
2007-11-15 20:19:00,0.9814,0.98155,0.9808,0.9811,290299999.0
2007-11-15 20:20:00,0.9811,0.9812,0.98105,0.98115,229400000.0
2007-11-15 20:21:00,0.98115,0.9813,0.98115,0.9813,121600000.0
2007-11-15 20:22:00,0.9813,0.98135,0.9812,0.98125,218000000.0
2007-11-15 20:23:00,0.9813,0.9813,0.98125,0.98125,160400000.0
2007-11-15 20:24:00,0.98125,0.9816,0.98125,0.9816,94000000.0
2007-11-15 20:25:00,0.9816,0.9816,0.98145,0.98145,96200000.0
2007-11-15 20:26:00,0.98145,0.98175,0.9813,0.98155,211700001.0
2007-11-15 20:27:00,0.98155,0.98175,0.9814,0.98155,123100000.0
2007-11-15 20:28:00,0.98155,0.9816,0.9813,0.9813,175900000.0
2007-11-15 20:29:00,0.98135,0.98145,0.98115,0.98115,223600002.0
2007-11-15 20:30:00,0.98115,0.98115,0.98085,0.98095,372500000.0
2007-11-15 20:31:00,0.9809,0.98095,0.98075,0.98075,307400000.0
2007-11-15 20:32:00,0.9808,0.98085,0.98075,0.9808,46300000.0
2007-11-15 20:33:00,0.9808,0.98085,0.98075,0.9808,142900000.0
2007-11-15 20:34:00,0.9808,0.98085,0.98025,0.9804,292899999.0
2007-11-15 20:35:00,0.9804,0.9809,0.9804,0.98085,453699999.0
2007-11-15 20:36:00,0.9809,0.98115,0.9809,0.98105,90000000.0
2007-11-15 20:37:00,0.98105,0.98165,0.98095,0.9816,995100021.0
2007-11-15 20:38:00,0.9816,0.9817,0.9815,0.9815,211200000.0
2007-11-15 20:39:00,0.9815,0.9815,0.9813,0.9813,329100000.0
2007-11-15 20:40:00,0.9813,0.9815,0.9813,0.9813,328300000.0
2007-11-15 20:41:00,0.9813,0.98135,0.98125,0.98135,263099998.0
2007-11-15 20:42:00,0.98135,0.98155,0.98135,0.9814,518900001.0
2007-11-15 20:43:00,0.98135,0.98145,0.98105,0.98115,545000004.0
2007-11-15 20:44:00,0.9811,0.9813,0.9811,0.9812,416100000.0
2007-11-15 20:45:00,0.9812,0.98125,0.9809,0.98105,392300000.0
2007-11-15 20:46:00,0.98105,0.9811,0.98095,0.98095,186800000.0
2007-11-15 20:47:00,0.98095,0.981,0.9809,0.981,328600000.0
2007-11-15 20:48:00,0.981,0.981,0.9807,0.98075,258900001.0
2007-11-15 20:49:00,0.98075,0.9808,0.9806,0.9807,344500002.0
2007-11-15 20:50:00,0.9807,0.98105,0.98065,0.98095,143200000.0
2007-11-15 20:51:00,0.9809,0.9811,0.9809,0.9811,115200000.0
2007-11-15 20:52:00,0.9811,0.9811,0.98095,0.98095,287399998.0
2007-11-15 20:53:00,0.98105,0.98135,0.98105,0.9813,145500000.0
2007-11-15 20:54:00,0.98135,0.9815,0.9813,0.9815,91900000.0
2007-11-15 20:55:00,0.9815,0.9816,0.9812,0.9813,1018199998.0
2007-11-15 20:56:00,0.9813,0.98155,0.9813,0.9815,792700000.0
2007-11-15 20:57:00,0.9815,0.98155,0.9815,0.98155,126500000.0
2007-11-15 20:58:00,0.98155,0.9816,0.9815,0.9815,134000000.0
2007-11-15 20:59:00,0.98155,0.98155,0.98145,0.98155,190399999.0
2007-11-15 21:00:00,0.98155,0.98165,0.98155,0.98155,119500000.0
2007-11-15 21:01:00,0.98155,0.9824,0.98155,0.9824,485200000.0
2007-11-15 21:02:00,0.9824,0.9825,0.98205,0.98235,346000000.0
2007-11-15 21:03:00,0.98235,0.98255,0.98235,0.98245,150800000.0
2007-11-15 21:04:00,0.98245,0.98245,0.98185,0.98185,962399997.0
2007-11-15 21:05:00,0.98185,0.98225,0.98185,0.9821,396300000.0
2007-11-15 21:06:00,0.9821,0.9821,0.98155,0.98155,449700000.0
2007-11-15 21:07:00,0.98155,0.98175,0.9815,0.9816,276400000.0
2007-11-15 21:08:00,0.9816,0.982,0.9815,0.98185,177600000.0
2007-11-15 21:09:00,0.9819,0.982,0.9818,0.98185,319000000.0
2007-11-15 21:10:00,0.98185,0.98245,0.98185,0.98245,191700000.0
2007-11-15 21:11:00,0.98245,0.9825,0.98215,0.98215,186300000.0
2007-11-15 21:12:00,0.9821,0.9822,0.9818,0.9818,497400000.0
2007-11-15 21:13:00,0.98185,0.98195,0.9817,0.98195,135100000.0
2007-11-15 21:14:00,0.9818,0.9821,0.9818,0.9821,166400000.0
2007-11-15 21:15:00,0.98205,0.9823,0.982,0.9822,244500000.0
2007-11-15 21:16:00,0.9822,0.98255,0.9822,0.98255,128000000.0
2007-11-15 21:17:00,0.9826,0.98445,0.98255,0.98365,546800000.0
2007-11-15 21:18:00,0.98365,0.9838,0.9833,0.9835,577199999.0
2007-11-15 21:19:00,0.9835,0.9837,0.98335,0.98355,377999998.0
2007-11-15 21:20:00,0.98355,0.98355,0.9832,0.9835,372900000.0
2007-11-15 21:21:00,0.9835,0.9835,0.98315,0.9833,106500000.0
2007-11-15 21:22:00,0.98325,0.9833,0.98305,0.98315,160599998.0
2007-11-15 21:23:00,0.9831,0.98315,0.98255,0.98275,733650000.0
2007-11-15 21:24:00,0.98275,0.98285,0.9827,0.98285,180000000.0
2007-11-15 21:25:00,0.98285,0.98285,0.98245,0.98255,464099999.0
2007-11-15 21:26:00,0.98255,0.98265,0.9825,0.9826,437900000.0
2007-11-15 21:27:00,0.9826,0.98275,0.98245,0.9826,888000008.0
2007-11-15 21:28:00,0.9826,0.98275,0.9825,0.9827,1088800000.0
2007-11-15 21:29:00,0.9827,0.98275,0.9826,0.9827,245000001.0
2007-11-15 21:30:00,0.98275,0.9831,0.98265,0.9829,735899996.0
2007-11-15 21:31:00,0.98295,0.9831,0.98265,0.9827,640400000.0
2007-11-15 21:32:00,0.9827,0.98275,0.9825,0.9826,93000000.0
2007-11-15 21:33:00,0.9826,0.9827,0.98245,0.98265,161200000.0
2007-11-15 21:34:00,0.98265,0.98275,0.9824,0.98245,313499995.0
2007-11-15 21:35:00,0.98245,0.9827,0.98245,0.98255,352100000.0
2007-11-15 21:36:00,0.98255,0.9826,0.98245,0.98245,183200000.0
2007-11-15 21:37:00,0.98245,0.98255,0.98235,0.98235,185800000.0
2007-11-15 21:38:00,0.98235,0.98255,0.98225,0.98245,141600000.0
2007-11-15 21:39:00,0.98245,0.9825,0.98245,0.9825,87900000.0
2007-11-15 21:40:00,0.9825,0.98255,0.98235,0.98255,117500000.0
2007-11-15 21:41:00,0.98255,0.98285,0.98245,0.98275,350200000.0
2007-11-15 21:42:00,0.98275,0.98355,0.9827,0.98355,338099999.0
2007-11-15 21:43:00,0.98355,0.9845,0.98355,0.9843,555699999.0
2007-11-15 21:44:00,0.9843,0.98435,0.98395,0.98405,747400005.0
2007-11-15 21:45:00,0.98405,0.9841,0.9839,0.9839,333000000.0
2007-11-15 21:46:00,0.9839,0.98395,0.98335,0.98355,729300001.0
2007-11-15 21:47:00,0.98355,0.98355,0.98345,0.98345,588900000.0
2007-11-15 21:48:00,0.98345,0.98355,0.98345,0.98355,508599994.0
2007-11-15 21:49:00,0.98365,0.98375,0.98345,0.98355,664699997.0
2007-11-15 21:50:00,0.98355,0.98365,0.9835,0.98355,170600000.0
2007-11-15 21:51:00,0.98355,0.98355,0.9834,0.9835,946899996.0
2007-11-15 21:52:00,0.9835,0.98375,0.98345,0.98375,886299997.0
2007-11-15 21:53:00,0.98365,0.98405,0.98365,0.98405,782100000.0
2007-11-15 21:54:00,0.984,0.9841,0.9838,0.98395,1095500002.0
2007-11-15 21:55:00,0.98395,0.98455,0.98395,0.98455,948000000.0
2007-11-15 21:56:00,0.98455,0.98455,0.98435,0.98435,963099992.0
2007-11-15 21:57:00,0.98435,0.98455,0.98435,0.98455,391700000.0
2007-11-15 21:58:00,0.9845,0.9848,0.9845,0.9848,743999999.0
2007-11-15 21:59:00,0.98475,0.98605,0.98475,0.98605,1309399998.0
2007-11-15 22:00:00,0.986,0.98635,0.98535,0.98535,961400000.0
2007-11-15 22:01:00,0.9854,0.98555,0.9851,0.98525,426300000.0
2007-11-15 22:02:00,0.98525,0.9853,0.985,0.9852,215300000.0
2007-11-15 22:03:00,0.9852,0.9853,0.98515,0.98515,189500000.0
2007-11-15 22:04:00,0.9852,0.98525,0.985,0.9852,170600000.0
2007-11-15 22:05:00,0.9852,0.9853,0.98465,0.9847,256100000.0
2007-11-15 22:06:00,0.9847,0.98485,0.98455,0.98465,207200000.0
2007-11-15 22:07:00,0.98465,0.98475,0.98435,0.98435,328000000.0
2007-11-15 22:08:00,0.98435,0.98455,0.9843,0.98445,357700000.0
2007-11-15 22:09:00,0.98445,0.98455,0.98445,0.98445,17300000.0
2007-11-15 22:10:00,0.98445,0.98455,0.9843,0.98455,124900000.0
2007-11-15 22:11:00,0.98455,0.98455,0.9843,0.98435,193300000.0
2007-11-15 22:12:00,0.98435,0.98465,0.98435,0.98465,152000000.0
2007-11-15 22:13:00,0.98465,0.98465,0.98435,0.98435,110000000.0
2007-11-15 22:14:00,0.98435,0.98435,0.98415,0.98415,133900000.0
2007-11-15 22:15:00,0.9842,0.9842,0.98345,0.98345,220100000.0
2007-11-15 22:16:00,0.98345,0.9839,0.98335,0.98335,232100000.0
2007-11-15 22:17:00,0.9833,0.98335,0.9829,0.98295,317300001.0
2007-11-15 22:18:00,0.9829,0.9835,0.9829,0.9835,244500000.0
2007-11-15 22:19:00,0.9835,0.98355,0.98305,0.98305,269600000.0
2007-11-15 22:20:00,0.98305,0.98305,0.9829,0.98295,175300000.0
2007-11-15 22:21:00,0.98285,0.9829,0.9827,0.9827,529499999.0
2007-11-15 22:22:00,0.9827,0.98305,0.9824,0.9828,350300000.0
2007-11-15 22:23:00,0.98285,0.983,0.9828,0.98295,106426767.0
2007-11-15 22:24:00,0.98295,0.983,0.9825,0.98265,167591204.0
2007-11-15 22:25:00,0.98265,0.98275,0.98245,0.98245,408200000.0
2007-11-15 22:26:00,0.9825,0.98285,0.98235,0.9827,643600008.0
2007-11-15 22:27:00,0.9827,0.98285,0.98265,0.98285,321199999.0
2007-11-15 22:28:00,0.98285,0.98295,0.98275,0.98275,169900000.0
2007-11-15 22:29:00,0.9828,0.9828,0.98265,0.98265,499800001.0
2007-11-15 22:30:00,0.9827,0.98285,0.9827,0.9828,39200000.0
2007-11-15 22:31:00,0.98275,0.98315,0.98275,0.983,267400000.0
2007-11-15 22:32:00,0.983,0.98325,0.983,0.98315,80200000.0
2007-11-15 22:33:00,0.9832,0.9835,0.9832,0.9835,151072597.0
2007-11-15 22:34:00,0.98345,0.98375,0.98345,0.98375,183200000.0
2007-11-15 22:35:00,0.98375,0.9842,0.98375,0.9841,366300007.0
2007-11-15 22:36:00,0.9841,0.98435,0.9836,0.9843,877899999.0
2007-11-15 22:37:00,0.9843,0.98455,0.98425,0.98455,238600000.0
2007-11-15 22:38:00,0.98455,0.98455,0.9843,0.9845,149400000.0
2007-11-15 22:39:00,0.9845,0.9847,0.9844,0.9845,609200000.0
2007-11-15 22:40:00,0.9845,0.9847,0.9845,0.9847,80600000.0
2007-11-15 22:41:00,0.9847,0.98485,0.9847,0.9847,207200000.0
2007-11-15 22:42:00,0.9847,0.9847,0.98395,0.9844,267700001.0
2007-11-15 22:43:00,0.9844,0.9845,0.98435,0.98445,176699998.0
2007-11-15 22:44:00,0.9844,0.9848,0.98435,0.98435,440399987.0
2007-11-15 22:45:00,0.98435,0.98505,0.98435,0.9848,801200004.0
2007-11-15 22:46:00,0.9848,0.985,0.98435,0.98445,496800000.0
2007-11-15 22:47:00,0.98445,0.98455,0.98425,0.98455,102200000.0
2007-11-15 22:48:00,0.98455,0.98455,0.9843,0.9843,91500000.0
2007-11-15 22:49:00,0.98435,0.98455,0.98425,0.9845,274300002.0
2007-11-15 22:50:00,0.9845,0.98455,0.98445,0.9845,125900000.0
2007-11-15 22:51:00,0.9845,0.9845,0.9843,0.98445,112800000.0
2007-11-15 22:52:00,0.98445,0.98525,0.9843,0.98515,143700000.0
2007-11-15 22:53:00,0.98515,0.98515,0.9845,0.9847,826999992.0
2007-11-15 22:54:00,0.9847,0.98475,0.98455,0.98455,136399998.0
2007-11-15 22:55:00,0.98455,0.985,0.98455,0.98475,733499997.0
2007-11-15 22:56:00,0.98475,0.98475,0.98455,0.98465,222300002.0
2007-11-15 22:57:00,0.98465,0.9848,0.98465,0.9848,266400000.0
2007-11-15 22:58:00,0.9848,0.98505,0.98465,0.98495,535499996.0
2007-11-15 22:59:00,0.98495,0.9852,0.98475,0.9849,800299994.0
2007-11-15 23:00:00,0.98485,0.98515,0.98485,0.9849,353100007.0
2007-11-15 23:01:00,0.98495,0.985,0.9848,0.9849,309700001.0
2007-11-15 23:02:00,0.9849,0.985,0.98485,0.985,258700002.0
2007-11-15 23:03:00,0.98495,0.9854,0.98495,0.98515,349500000.0
2007-11-15 23:04:00,0.98515,0.9854,0.98495,0.98495,734300002.0
2007-11-15 23:05:00,0.98495,0.9852,0.98495,0.985,308799996.0
2007-11-15 23:06:00,0.985,0.985,0.98455,0.9848,337399997.0
2007-11-15 23:07:00,0.9848,0.9848,0.9846,0.98465,97600000.0
2007-11-15 23:08:00,0.98465,0.98465,0.9846,0.9846,28800000.0
2007-11-15 23:09:00,0.9845,0.9846,0.9845,0.9846,35500000.0
2007-11-15 23:10:00,0.9846,0.9848,0.9846,0.9846,47300000.0
2007-11-15 23:11:00,0.9846,0.98475,0.9846,0.98465,107300000.0
2007-11-15 23:12:00,0.9847,0.9847,0.98465,0.98465,11700000.0
2007-11-15 23:13:00,0.98465,0.98465,0.98455,0.98455,163600000.0
2007-11-15 23:14:00,0.98465,0.98465,0.98455,0.98455,46600000.0
2007-11-15 23:15:00,0.98455,0.98465,0.9845,0.9845,72900000.0
2007-11-15 23:16:00,0.9845,0.98465,0.98445,0.98455,109600000.0
2007-11-15 23:17:00,0.98455,0.98465,0.98455,0.9846,33400000.0
2007-11-15 23:18:00,0.98455,0.985,0.9845,0.9846,326900001.0
2007-11-15 23:19:00,0.98455,0.985,0.98455,0.985,332200000.0
2007-11-15 23:20:00,0.985,0.98515,0.9847,0.98475,199200000.0
2007-11-15 23:21:00,0.98475,0.985,0.9844,0.98465,422599999.0
2007-11-15 23:22:00,0.98465,0.98475,0.9846,0.98465,351599997.0
2007-11-15 23:23:00,0.98465,0.98475,0.9844,0.98445,281300001.0
2007-11-15 23:24:00,0.9844,0.9845,0.9844,0.9845,97500000.0
2007-11-15 23:25:00,0.9845,0.9845,0.9844,0.9845,254599998.0
2007-11-15 23:26:00,0.9845,0.9845,0.98445,0.9845,312800007.0
2007-11-15 23:27:00,0.9845,0.9845,0.98445,0.9845,358599993.0
2007-11-15 23:28:00,0.9845,0.98495,0.98445,0.98465,700300000.0
2007-11-15 23:29:00,0.98475,0.9849,0.98465,0.9848,268900000.0
2007-11-15 23:30:00,0.9848,0.9848,0.98455,0.9847,381800000.0
2007-11-15 23:31:00,0.9847,0.9847,0.98455,0.98465,206200001.0
2007-11-15 23:32:00,0.98465,0.9849,0.9845,0.98475,176800000.0
2007-11-15 23:33:00,0.98465,0.9847,0.98445,0.98465,270000003.0
2007-11-15 23:34:00,0.9847,0.9848,0.98455,0.9848,95900000.0
2007-11-15 23:35:00,0.9848,0.98485,0.9847,0.98475,63700000.0
2007-11-15 23:36:00,0.9848,0.98485,0.98475,0.98485,66600000.0
2007-11-15 23:37:00,0.98485,0.98485,0.98455,0.98465,56200000.0
2007-11-15 23:38:00,0.98475,0.98475,0.9846,0.98475,71200000.0
2007-11-15 23:39:00,0.98475,0.9848,0.98465,0.98465,125600000.0
2007-11-15 23:40:00,0.98465,0.9849,0.98465,0.98485,46400000.0
2007-11-15 23:41:00,0.98485,0.98485,0.9848,0.9848,42000000.0
2007-11-15 23:42:00,0.98485,0.98485,0.9848,0.9848,23800000.0
2007-11-15 23:43:00,0.9848,0.98485,0.98465,0.9848,134600000.0
2007-11-15 23:44:00,0.9848,0.985,0.98475,0.9848,87300000.0
2007-11-15 23:45:00,0.9849,0.9849,0.98465,0.98465,50400000.0
2007-11-15 23:46:00,0.98465,0.98505,0.98465,0.9849,36000000.0
2007-11-15 23:47:00,0.9849,0.98525,0.98475,0.98505,373100000.0
2007-11-15 23:48:00,0.985,0.9852,0.98495,0.9851,292099995.0
2007-11-15 23:49:00,0.9851,0.9853,0.9848,0.985,248100000.0
2007-11-15 23:50:00,0.985,0.985,0.98485,0.98495,92000000.0
2007-11-15 23:51:00,0.98495,0.98515,0.98495,0.98515,177000000.0
2007-11-15 23:52:00,0.9851,0.98515,0.98505,0.9851,27700000.0
2007-11-15 23:53:00,0.9851,0.9851,0.98475,0.9848,166100000.0
2007-11-15 23:54:00,0.9848,0.9849,0.9847,0.9847,480700009.0
2007-11-15 23:55:00,0.9848,0.9851,0.9847,0.9851,598400002.0
2007-11-15 23:56:00,0.9851,0.9852,0.98505,0.98505,394099994.0
2007-11-15 23:57:00,0.98505,0.9857,0.985,0.98515,652900011.0
2007-11-15 23:58:00,0.9852,0.9852,0.98505,0.98505,410999990.0
2007-11-15 23:59:00,0.9851,0.9851,0.9851,0.9851,76400000.0
2007-11-16 00:00:00,0.98505,0.98565,0.9849,0.98565,187400000.0
2007-11-16 00:01:00,0.98565,0.98655,0.9853,0.98605,305100000.0
2007-11-16 00:02:00,0.98605,0.98645,0.9853,0.98635,586400000.0
2007-11-16 00:03:00,0.98635,0.98645,0.98585,0.98635,356200001.0
2007-11-16 00:04:00,0.98635,0.98635,0.98575,0.986,188800000.0
2007-11-16 00:05:00,0.986,0.9861,0.9859,0.9861,505600002.0
2007-11-16 00:06:00,0.9861,0.9864,0.9861,0.9862,478700000.0
2007-11-16 00:07:00,0.9862,0.9862,0.98605,0.9861,87600000.0
2007-11-16 00:08:00,0.9861,0.9861,0.9859,0.9861,140199999.0
2007-11-16 00:09:00,0.9861,0.9861,0.9859,0.9859,278299992.0
2007-11-16 00:10:00,0.986,0.9861,0.9859,0.9861,105500000.0
2007-11-16 00:11:00,0.9861,0.9863,0.9861,0.9863,98000000.0
2007-11-16 00:12:00,0.9863,0.9868,0.9861,0.9866,272800000.0
2007-11-16 00:13:00,0.9866,0.9883,0.9866,0.9871,287000000.0
2007-11-16 00:14:00,0.987,0.9872,0.98655,0.9867,100400000.0
2007-11-16 00:15:00,0.9867,0.987,0.98655,0.9868,39900000.0
2007-11-16 00:16:00,0.9868,0.987,0.9868,0.9868,340199999.0
2007-11-16 00:17:00,0.9868,0.987,0.9867,0.9867,180700000.0
2007-11-16 00:18:00,0.9867,0.98775,0.9861,0.9865,308300000.0
2007-11-16 00:19:00,0.9865,0.9876,0.9863,0.9872,399400000.0
2007-11-16 00:20:00,0.9872,0.9873,0.9869,0.9872,104200000.0
2007-11-16 00:21:00,0.9872,0.9872,0.9862,0.98655,445399999.0
2007-11-16 00:22:00,0.9866,0.9867,0.98655,0.98655,59300000.0
2007-11-16 00:23:00,0.98655,0.9866,0.98635,0.9866,13300000.0
2007-11-16 00:24:00,0.9866,0.9867,0.9866,0.9867,39200000.0
2007-11-16 00:25:00,0.9867,0.9867,0.9867,0.9867,77100000.0
2007-11-16 00:26:00,0.9864,0.9867,0.9864,0.9867,28200000.0
2007-11-16 00:27:00,0.9867,0.9867,0.98665,0.98665,17100000.0
2007-11-16 00:28:00,0.9867,0.98675,0.9867,0.98675,13000000.0
2007-11-16 00:29:00,0.98665,0.9872,0.98665,0.9872,39200000.0
2007-11-16 00:30:00,0.98715,0.98785,0.98625,0.987,288100000.0
2007-11-16 00:31:00,0.987,0.98765,0.98695,0.98755,120800000.0
2007-11-16 00:32:00,0.98755,0.98815,0.98755,0.98815,68700000.0
2007-11-16 00:33:00,0.98815,0.98815,0.98765,0.98785,180199999.0
2007-11-16 00:34:00,0.98785,0.98785,0.98765,0.98785,196800000.0
2007-11-16 00:35:00,0.98795,0.98795,0.9878,0.9878,94400000.0
2007-11-16 00:36:00,0.9878,0.98825,0.9878,0.98805,316400000.0
2007-11-16 00:37:00,0.98805,0.98805,0.98765,0.98785,268199994.0
2007-11-16 00:38:00,0.98785,0.98805,0.9878,0.98805,217999998.0
2007-11-16 00:39:00,0.98805,0.98805,0.98785,0.98795,134400000.0
2007-11-16 00:40:00,0.9879,0.98815,0.9879,0.98805,283600000.0
2007-11-16 00:41:00,0.98805,0.98805,0.98795,0.98795,163000000.0
2007-11-16 00:42:00,0.98795,0.9882,0.98785,0.9882,103900001.0
2007-11-16 00:43:00,0.9882,0.9882,0.98805,0.9882,58800000.0
2007-11-16 00:44:00,0.9882,0.9882,0.988,0.9881,77600000.0
2007-11-16 00:45:00,0.9881,0.9886,0.9878,0.9878,70900000.0
2007-11-16 00:46:00,0.9881,0.9882,0.9877,0.9881,131900000.0
2007-11-16 00:47:00,0.9881,0.9881,0.98765,0.988,402899999.0
2007-11-16 00:48:00,0.988,0.988,0.98775,0.98775,15000000.0
2007-11-16 00:49:00,0.98795,0.9881,0.9877,0.9877,102500000.0
2007-11-16 00:50:00,0.9877,0.9879,0.9877,0.9879,50600000.0
2007-11-16 00:51:00,0.9879,0.9882,0.9877,0.9877,231499998.0
2007-11-16 00:52:00,0.9877,0.9884,0.9877,0.9883,477199995.0
2007-11-16 00:53:00,0.9884,0.9887,0.9878,0.988,303500000.0
2007-11-16 00:54:00,0.988,0.9882,0.9879,0.98805,90100000.0
2007-11-16 00:55:00,0.9882,0.9882,0.98785,0.98785,157700000.0
2007-11-16 00:56:00,0.98785,0.9879,0.9875,0.9876,59800000.0
2007-11-16 00:57:00,0.9876,0.9879,0.9876,0.9879,26100000.0
2007-11-16 00:58:00,0.9879,0.9879,0.98765,0.9878,56300000.0
2007-11-16 00:59:00,0.9878,0.9881,0.98755,0.98755,137800000.0
2007-11-16 01:00:00,0.98755,0.9878,0.9874,0.9878,380200000.0
2007-11-16 01:01:00,0.9878,0.9878,0.9874,0.98745,177000000.0
2007-11-16 01:02:00,0.98745,0.9875,0.98745,0.9875,39600000.0
2007-11-16 01:03:00,0.9875,0.98755,0.98725,0.98745,193000000.0
2007-11-16 01:04:00,0.98745,0.98765,0.98735,0.9876,169300000.0
2007-11-16 01:05:00,0.98765,0.98765,0.9859,0.98595,368200001.0
2007-11-16 01:06:00,0.98605,0.98635,0.98595,0.98635,221100000.0
2007-11-16 01:07:00,0.98635,0.9865,0.98635,0.98645,73500000.0
2007-11-16 01:08:00,0.98645,0.98675,0.98625,0.9864,152200000.0
2007-11-16 01:09:00,0.9864,0.9868,0.9864,0.98645,115200000.0
2007-11-16 01:10:00,0.98645,0.98695,0.98645,0.98695,120500000.0
2007-11-16 01:11:00,0.98695,0.98705,0.98655,0.98705,152100000.0
2007-11-16 01:12:00,0.987,0.98705,0.987,0.98705,144400000.0
2007-11-16 01:13:00,0.98705,0.98705,0.98695,0.98705,133700000.0
2007-11-16 01:14:00,0.98695,0.98705,0.98695,0.987,93300000.0
2007-11-16 01:15:00,0.98695,0.98715,0.98645,0.98695,226100000.0
2007-11-16 01:16:00,0.987,0.987,0.98645,0.9867,208799999.0
2007-11-16 01:17:00,0.98675,0.98675,0.98645,0.98655,149399999.0
2007-11-16 01:18:00,0.98655,0.98675,0.98645,0.98645,196899992.0
2007-11-16 01:19:00,0.98645,0.98715,0.98645,0.98715,183999998.0
2007-11-16 01:20:00,0.98705,0.98715,0.98655,0.98665,307199999.0
2007-11-16 01:21:00,0.9866,0.98715,0.9865,0.98705,391400000.0
2007-11-16 01:22:00,0.98705,0.98705,0.98655,0.98655,249800000.0
2007-11-16 01:23:00,0.98655,0.98655,0.9862,0.98625,212400000.0
2007-11-16 01:24:00,0.98625,0.9863,0.98625,0.9863,155700000.0
2007-11-16 01:25:00,0.9863,0.98645,0.9862,0.98645,187200000.0
2007-11-16 01:26:00,0.98645,0.98645,0.98645,0.98645,196800000.0
2007-11-16 01:27:00,0.98645,0.98655,0.98615,0.98655,186100000.0
2007-11-16 01:28:00,0.98655,0.98655,0.9862,0.98625,179100000.0
2007-11-16 01:29:00,0.98625,0.98625,0.98605,0.98605,123400000.0
2007-11-16 01:30:00,0.9861,0.9861,0.9855,0.98565,151600000.0
2007-11-16 01:31:00,0.98565,0.98595,0.98565,0.98575,157300000.0
2007-11-16 01:32:00,0.98575,0.9859,0.9857,0.98575,134200000.0
2007-11-16 01:33:00,0.98575,0.9858,0.9855,0.98555,93800000.0
2007-11-16 01:34:00,0.98555,0.98575,0.98525,0.9857,239000000.0
2007-11-16 01:35:00,0.9857,0.98585,0.9857,0.98575,135000000.0
2007-11-16 01:36:00,0.98575,0.98595,0.98565,0.98595,151400000.0
2007-11-16 01:37:00,0.98595,0.98595,0.9858,0.98585,134400000.0
2007-11-16 01:38:00,0.98585,0.98595,0.98585,0.98595,75600000.0
2007-11-16 01:39:00,0.98595,0.98595,0.98545,0.98565,232200000.0
2007-11-16 01:40:00,0.98565,0.9859,0.98545,0.98545,158400000.0
2007-11-16 01:41:00,0.98545,0.9855,0.98535,0.98535,26400000.0
2007-11-16 01:42:00,0.98535,0.9854,0.98535,0.9854,19200000.0
2007-11-16 01:43:00,0.98535,0.98545,0.9852,0.9852,228100000.0
2007-11-16 01:44:00,0.9852,0.9852,0.98505,0.98505,84200000.0
2007-11-16 01:45:00,0.98505,0.98525,0.98505,0.98515,202100000.0
2007-11-16 01:46:00,0.98515,0.98535,0.98515,0.9853,218500000.0
2007-11-16 01:47:00,0.9853,0.98535,0.9853,0.98535,70800000.0
2007-11-16 01:48:00,0.98535,0.9854,0.98525,0.98535,69100000.0
2007-11-16 01:49:00,0.98535,0.98545,0.98525,0.9853,104000000.0
2007-11-16 01:50:00,0.9853,0.98535,0.98525,0.9853,60200000.0
2007-11-16 01:51:00,0.98525,0.98545,0.98525,0.98545,72000000.0
2007-11-16 01:52:00,0.98545,0.98545,0.9853,0.9853,41800000.0
2007-11-16 01:53:00,0.98545,0.98545,0.98505,0.9852,93200000.0
2007-11-16 01:54:00,0.9852,0.98535,0.9852,0.9853,127600000.0
2007-11-16 01:55:00,0.9853,0.9853,0.98515,0.9853,162600000.0
2007-11-16 01:56:00,0.98535,0.9854,0.9853,0.9854,98200000.0
2007-11-16 01:57:00,0.9854,0.9854,0.98515,0.98525,45500000.0
2007-11-16 01:58:00,0.98525,0.98535,0.98525,0.98525,66800000.0
2007-11-16 01:59:00,0.98525,0.98535,0.98525,0.9853,61600000.0
2007-11-16 02:00:00,0.9853,0.9853,0.98525,0.98525,81000000.0
2007-11-16 02:01:00,0.98525,0.98525,0.98495,0.98505,40000000.0
2007-11-16 02:02:00,0.9851,0.9852,0.98505,0.98515,41600000.0
2007-11-16 02:03:00,0.985,0.9852,0.985,0.98515,90700000.0
2007-11-16 02:04:00,0.98515,0.9853,0.98505,0.9853,99700000.0
2007-11-16 02:05:00,0.9853,0.98545,0.9853,0.98545,110100000.0
2007-11-16 02:06:00,0.9854,0.98545,0.9854,0.98545,43000000.0
2007-11-16 02:07:00,0.98545,0.98545,0.98545,0.98545,6000000.0
2007-11-16 02:08:00,0.9852,0.98545,0.9852,0.98545,49200000.0
2007-11-16 02:09:00,0.98545,0.98545,0.98535,0.98535,4100000.0
2007-11-16 02:10:00,0.98535,0.98535,0.9851,0.98535,35100000.0
2007-11-16 02:11:00,0.98525,0.98535,0.9851,0.98535,85500000.0
2007-11-16 02:12:00,0.98525,0.98535,0.98525,0.98535,41500000.0
2007-11-16 02:13:00,0.98535,0.98545,0.98525,0.98545,122700000.0
2007-11-16 02:14:00,0.9857,0.9864,0.9857,0.98635,215400000.0
2007-11-16 02:15:00,0.98635,0.9864,0.98635,0.98635,71300000.0
2007-11-16 02:16:00,0.98635,0.9866,0.98615,0.98615,120000000.0
2007-11-16 02:17:00,0.98615,0.98615,0.98585,0.98585,471600000.0
2007-11-16 02:18:00,0.98585,0.98585,0.98545,0.98555,200000000.0
2007-11-16 02:19:00,0.98555,0.98555,0.9854,0.9855,117800000.0
2007-11-16 02:20:00,0.9855,0.98565,0.98545,0.98565,218800006.0
2007-11-16 02:21:00,0.98565,0.98565,0.98555,0.98555,107800000.0
2007-11-16 02:22:00,0.98555,0.98555,0.9854,0.98545,89200000.0
2007-11-16 02:23:00,0.98545,0.98565,0.9854,0.98545,46100000.0
2007-11-16 02:24:00,0.98545,0.98545,0.9853,0.98535,181000000.0
2007-11-16 02:25:00,0.9853,0.98535,0.9853,0.98535,203600000.0
2007-11-16 02:26:00,0.98535,0.9854,0.98485,0.9849,505699998.0
2007-11-16 02:27:00,0.9849,0.98495,0.98425,0.98425,365300000.0
2007-11-16 02:28:00,0.98425,0.98445,0.98425,0.9843,315200000.0
2007-11-16 02:29:00,0.9843,0.9843,0.98415,0.9842,70800000.0
2007-11-16 02:30:00,0.9842,0.98425,0.9841,0.9841,47800000.0
2007-11-16 02:31:00,0.9842,0.9842,0.9838,0.98395,414300000.0
2007-11-16 02:32:00,0.98395,0.98405,0.98365,0.9837,300100000.0
2007-11-16 02:33:00,0.98365,0.98405,0.98365,0.98395,387200000.0
2007-11-16 02:34:00,0.98395,0.98405,0.98395,0.98405,100000000.0
2007-11-16 02:35:00,0.98405,0.98405,0.98355,0.98375,199800000.0
2007-11-16 02:36:00,0.9837,0.9837,0.98365,0.98365,64400000.0
2007-11-16 02:37:00,0.98365,0.98375,0.98345,0.9837,74500000.0
2007-11-16 02:38:00,0.98375,0.984,0.9837,0.98395,350600000.0
2007-11-16 02:39:00,0.98395,0.98405,0.98395,0.98405,50200000.0
2007-11-16 02:40:00,0.9839,0.9841,0.9839,0.9839,109100000.0
2007-11-16 02:41:00,0.9839,0.98395,0.9835,0.98355,184300000.0
2007-11-16 02:42:00,0.98355,0.98355,0.983,0.98335,462000000.0
2007-11-16 02:43:00,0.98335,0.9834,0.98325,0.9834,215700000.0
2007-11-16 02:44:00,0.9834,0.98345,0.9834,0.9834,87600000.0
2007-11-16 02:45:00,0.9834,0.98345,0.9834,0.98345,54000000.0
2007-11-16 02:46:00,0.98345,0.98355,0.9832,0.98345,161100000.0
2007-11-16 02:47:00,0.98345,0.98345,0.98345,0.98345,36700000.0
2007-11-16 02:48:00,0.98345,0.98345,0.9834,0.9834,52300000.0
2007-11-16 02:49:00,0.9834,0.9838,0.9834,0.9834,386299999.0
2007-11-16 02:50:00,0.98345,0.98375,0.98345,0.98355,59100000.0
2007-11-16 02:51:00,0.98345,0.98345,0.98345,0.98345,98000000.0
2007-11-16 02:52:00,0.98345,0.98355,0.98345,0.98355,62400000.0
2007-11-16 02:53:00,0.98355,0.98355,0.98345,0.98355,47600000.0
2007-11-16 02:54:00,0.9835,0.9836,0.9835,0.9835,192700000.0
2007-11-16 02:55:00,0.98355,0.98385,0.9835,0.98385,270100000.0
2007-11-16 02:56:00,0.98385,0.98385,0.9835,0.98385,60600000.0
2007-11-16 02:57:00,0.98385,0.98385,0.98355,0.98385,26400000.0
2007-11-16 02:58:00,0.98385,0.98385,0.98365,0.98375,100100000.0
2007-11-16 02:59:00,0.98375,0.98375,0.98375,0.98375,104000000.0
2007-11-16 03:00:00,0.98375,0.98385,0.98375,0.98385,123100000.0
2007-11-16 03:01:00,0.9838,0.98425,0.98375,0.9842,239300000.0
2007-11-16 03:02:00,0.9842,0.9842,0.98385,0.98385,519700000.0
2007-11-16 03:03:00,0.98385,0.98415,0.98375,0.98395,894900000.0
2007-11-16 03:04:00,0.98395,0.98415,0.98395,0.98395,1557300000.0
2007-11-16 03:05:00,0.98395,0.98395,0.98385,0.98385,356500000.0
2007-11-16 03:06:00,0.98385,0.98395,0.98375,0.98375,405700000.0
2007-11-16 03:07:00,0.98385,0.984,0.9838,0.98385,234500000.0
2007-11-16 03:08:00,0.98385,0.984,0.9838,0.98385,693500000.0
2007-11-16 03:09:00,0.98385,0.98385,0.98385,0.98385,897600000.0
2007-11-16 03:10:00,0.98385,0.9839,0.98385,0.9839,217000000.0
2007-11-16 03:11:00,0.9839,0.984,0.98385,0.98385,364000000.0
2007-11-16 03:12:00,0.98385,0.98385,0.98375,0.98385,217600000.0
2007-11-16 03:13:00,0.98375,0.98385,0.98375,0.98375,72300000.0
2007-11-16 03:14:00,0.98375,0.98375,0.98365,0.98365,115400000.0
2007-11-16 03:15:00,0.9836,0.98375,0.9836,0.98375,109500000.0
2007-11-16 03:16:00,0.98375,0.9838,0.98365,0.98375,251599998.0
2007-11-16 03:17:00,0.98375,0.9838,0.9837,0.9837,485700000.0
2007-11-16 03:18:00,0.98375,0.98375,0.9837,0.9837,73900000.0
2007-11-16 03:19:00,0.98365,0.98385,0.98365,0.98385,122500000.0
2007-11-16 03:20:00,0.98385,0.98385,0.98365,0.98385,112100000.0
2007-11-16 03:21:00,0.98385,0.98395,0.98385,0.98395,380100000.0
2007-11-16 03:22:00,0.98395,0.98395,0.9839,0.9839,144900000.0
2007-11-16 03:23:00,0.9839,0.98395,0.9839,0.9839,394300000.0
2007-11-16 03:24:00,0.98395,0.98405,0.9838,0.9839,191000000.0
2007-11-16 03:25:00,0.9839,0.98395,0.98385,0.98385,119500000.0
2007-11-16 03:26:00,0.98385,0.98415,0.9838,0.98415,63100000.0
2007-11-16 03:27:00,0.98415,0.98415,0.9838,0.98395,555400000.0
2007-11-16 03:28:00,0.98395,0.98405,0.98375,0.98375,314800000.0
2007-11-16 03:29:00,0.98385,0.98395,0.98365,0.98395,41600000.0
2007-11-16 03:30:00,0.98395,0.98395,0.98365,0.98365,56000000.0
2007-11-16 03:31:00,0.98365,0.9838,0.9836,0.98375,129500000.0
2007-11-16 03:32:00,0.98375,0.98375,0.98375,0.98375,52000000.0
2007-11-16 03:33:00,0.98375,0.98395,0.9837,0.9837,115800000.0
2007-11-16 03:34:00,0.9837,0.9838,0.98355,0.9837,129100000.0
2007-11-16 03:35:00,0.9836,0.9837,0.98355,0.98355,60500000.0
2007-11-16 03:36:00,0.98355,0.98365,0.9835,0.98365,79200000.0
2007-11-16 03:37:00,0.9836,0.98365,0.9836,0.98365,98300000.0
2007-11-16 03:38:00,0.98365,0.9837,0.98365,0.9837,87800000.0
2007-11-16 03:39:00,0.9837,0.9837,0.98365,0.98365,46100000.0
2007-11-16 03:40:00,0.98365,0.98365,0.9836,0.98365,35300000.0
2007-11-16 03:41:00,0.98345,0.98365,0.98345,0.98365,91700000.0
2007-11-16 03:42:00,0.98365,0.98365,0.98345,0.98365,42300000.0
2007-11-16 03:43:00,0.98365,0.98365,0.9835,0.98365,68900000.0
2007-11-16 03:44:00,0.9836,0.98365,0.98355,0.98365,28600000.0
2007-11-16 03:45:00,0.98355,0.98365,0.9835,0.9835,62600000.0
2007-11-16 03:46:00,0.98365,0.98365,0.9835,0.98365,98300000.0
2007-11-16 03:47:00,0.98365,0.98445,0.98365,0.98405,275900000.0
2007-11-16 03:48:00,0.98405,0.98425,0.98385,0.98405,375699999.0
2007-11-16 03:49:00,0.98395,0.98495,0.98395,0.98455,372799999.0
2007-11-16 03:50:00,0.98455,0.98485,0.9844,0.98455,385400000.0
2007-11-16 03:51:00,0.98455,0.98455,0.98445,0.98445,184000000.0
2007-11-16 03:52:00,0.98445,0.9847,0.9844,0.98445,158800000.0
2007-11-16 03:53:00,0.98445,0.9849,0.98445,0.98485,595599997.0
2007-11-16 03:54:00,0.98485,0.9851,0.98485,0.9851,145700000.0
2007-11-16 03:55:00,0.9851,0.98525,0.985,0.985,171400000.0
2007-11-16 03:56:00,0.98505,0.9851,0.98485,0.98485,213100000.0
2007-11-16 03:57:00,0.98485,0.98495,0.98465,0.98475,445500005.0
2007-11-16 03:58:00,0.98495,0.98495,0.9847,0.9848,75400000.0
2007-11-16 03:59:00,0.9848,0.9848,0.9848,0.9848,88000000.0
2007-11-16 04:00:00,0.9848,0.9848,0.98475,0.98475,134800000.0
2007-11-16 04:01:00,0.98475,0.98475,0.9847,0.98475,195400000.0
2007-11-16 04:02:00,0.98475,0.98475,0.9847,0.98475,136100000.0
2007-11-16 04:03:00,0.9847,0.98475,0.9847,0.98475,95500000.0
2007-11-16 04:04:00,0.98475,0.98475,0.9847,0.98475,87400000.0
2007-11-16 04:05:00,0.98475,0.98495,0.9847,0.98475,387300000.0
2007-11-16 04:06:00,0.98475,0.98475,0.9847,0.98475,1415700000.0
2007-11-16 04:07:00,0.98475,0.98475,0.9847,0.9847,683200000.0
2007-11-16 04:08:00,0.9847,0.9847,0.98445,0.98455,742800005.0
2007-11-16 04:09:00,0.9846,0.98465,0.9845,0.98455,465800000.0
2007-11-16 04:10:00,0.98455,0.98465,0.98455,0.98465,169300000.0
2007-11-16 04:11:00,0.98465,0.9849,0.9846,0.9849,258000000.0
2007-11-16 04:12:00,0.9849,0.98505,0.98485,0.98485,283900000.0
2007-11-16 04:13:00,0.98485,0.98485,0.98475,0.98475,107900000.0
2007-11-16 04:14:00,0.9848,0.98495,0.98475,0.98495,117400000.0
2007-11-16 04:15:00,0.98495,0.98495,0.98445,0.9845,268700000.0
2007-11-16 04:16:00,0.9845,0.98485,0.984,0.98455,503000000.0
2007-11-16 04:17:00,0.98455,0.98465,0.98455,0.98465,43000000.0
2007-11-16 04:18:00,0.98455,0.98455,0.9841,0.98415,102400000.0
2007-11-16 04:19:00,0.98415,0.9844,0.9841,0.98415,109400000.0
2007-11-16 04:20:00,0.9841,0.98415,0.98405,0.98405,49300000.0
2007-11-16 04:21:00,0.98405,0.98415,0.98405,0.98405,93200000.0
2007-11-16 04:22:00,0.98405,0.98405,0.984,0.98405,85500000.0
2007-11-16 04:23:00,0.98405,0.9842,0.98395,0.98405,176700000.0
2007-11-16 04:24:00,0.98405,0.98405,0.98395,0.98395,36900000.0
2007-11-16 04:25:00,0.98395,0.98415,0.98395,0.98395,36500000.0
2007-11-16 04:26:00,0.98405,0.98415,0.98395,0.98415,73000000.0
2007-11-16 04:27:00,0.98415,0.98415,0.984,0.98415,19800000.0
2007-11-16 04:28:00,0.98415,0.9842,0.98405,0.98415,68500000.0
2007-11-16 04:29:00,0.98415,0.9842,0.98415,0.9842,156200000.0
2007-11-16 04:30:00,0.9842,0.9842,0.98405,0.98405,210600001.0
2007-11-16 04:31:00,0.98425,0.98425,0.98415,0.98425,308800003.0
2007-11-16 04:32:00,0.98425,0.98425,0.98415,0.98425,219100000.0
2007-11-16 04:33:00,0.98425,0.98435,0.98415,0.9842,136000001.0
2007-11-16 04:34:00,0.98425,0.9845,0.9842,0.9845,142000000.0
2007-11-16 04:35:00,0.9845,0.98465,0.98445,0.98465,212900001.0
2007-11-16 04:36:00,0.98465,0.98465,0.98455,0.98455,324800000.0
2007-11-16 04:37:00,0.98455,0.98475,0.98455,0.98475,195600000.0
2007-11-16 04:38:00,0.98475,0.98475,0.9847,0.9847,176200000.0
2007-11-16 04:39:00,0.98475,0.985,0.98475,0.985,332600006.0
2007-11-16 04:40:00,0.985,0.985,0.98485,0.98485,120800000.0
2007-11-16 04:41:00,0.98485,0.98495,0.9847,0.9847,131800001.0
2007-11-16 04:42:00,0.9847,0.98475,0.9847,0.98475,138300000.0
2007-11-16 04:43:00,0.98475,0.98495,0.98475,0.9849,135600000.0
2007-11-16 04:44:00,0.9849,0.9852,0.98485,0.98515,242500000.0
2007-11-16 04:45:00,0.98515,0.9854,0.98515,0.98525,187600000.0
2007-11-16 04:46:00,0.98525,0.9854,0.98525,0.98535,183900000.0
2007-11-16 04:47:00,0.98515,0.98535,0.98515,0.98535,124900000.0
2007-11-16 04:48:00,0.98535,0.98535,0.9853,0.98535,190800000.0
2007-11-16 04:49:00,0.98535,0.98535,0.9853,0.98535,192300000.0
2007-11-16 04:50:00,0.98535,0.9855,0.9853,0.9855,117400000.0
2007-11-16 04:51:00,0.9855,0.98615,0.98545,0.98615,296000000.0
2007-11-16 04:52:00,0.9861,0.9862,0.98595,0.9862,447400004.0
2007-11-16 04:53:00,0.98605,0.98655,0.98605,0.9865,476700000.0
2007-11-16 04:54:00,0.9865,0.98665,0.9865,0.9866,162400000.0
2007-11-16 04:55:00,0.9866,0.9866,0.98655,0.98655,552400006.0
2007-11-16 04:56:00,0.98655,0.98675,0.98655,0.98675,364800000.0
2007-11-16 04:57:00,0.98675,0.98675,0.98665,0.98665,222000000.0
2007-11-16 04:58:00,0.98665,0.9868,0.98655,0.9868,197400000.0
2007-11-16 04:59:00,0.98675,0.9869,0.98675,0.9869,212100000.0
2007-11-16 05:00:00,0.9869,0.98695,0.9868,0.98695,62000000.0
2007-11-16 05:01:00,0.98695,0.98695,0.98675,0.98675,12600000.0
2007-11-16 05:02:00,0.9868,0.98695,0.98665,0.98695,38500000.0
2007-11-16 05:03:00,0.98695,0.98725,0.98685,0.98725,72750000.0
2007-11-16 05:04:00,0.98725,0.98725,0.98715,0.98725,91150000.0
2007-11-16 05:05:00,0.98725,0.98725,0.98715,0.98715,55450000.0
2007-11-16 05:06:00,0.98725,0.98755,0.9872,0.98755,240900000.0
2007-11-16 05:07:00,0.98755,0.98795,0.98755,0.9879,548900001.0
2007-11-16 05:08:00,0.9879,0.9883,0.9879,0.98795,408100000.0
2007-11-16 05:09:00,0.98795,0.988,0.9877,0.9878,272000002.0
2007-11-16 05:10:00,0.9877,0.9881,0.9877,0.9881,486950002.0
2007-11-16 05:11:00,0.9881,0.9881,0.98785,0.9879,33300000.0
2007-11-16 05:12:00,0.9879,0.9879,0.9877,0.9877,77600000.0
2007-11-16 05:13:00,0.9877,0.9878,0.98755,0.98755,371500001.0
2007-11-16 05:14:00,0.9876,0.9877,0.98735,0.9875,105300000.0
2007-11-16 05:15:00,0.98745,0.9875,0.98735,0.9875,117200000.0
2007-11-16 05:16:00,0.9875,0.9875,0.9871,0.98725,259800000.0
2007-11-16 05:17:00,0.98725,0.9873,0.987,0.9871,240100000.0
2007-11-16 05:18:00,0.98705,0.9874,0.98695,0.9873,420300001.0
2007-11-16 05:19:00,0.9873,0.9873,0.98675,0.98675,117900000.0
2007-11-16 05:20:00,0.9868,0.9868,0.98635,0.9865,127800000.0
2007-11-16 05:21:00,0.9865,0.9866,0.9864,0.9865,181300000.0
2007-11-16 05:22:00,0.98655,0.9869,0.98655,0.98665,328800000.0
2007-11-16 05:23:00,0.9866,0.98665,0.9866,0.9866,137000000.0
2007-11-16 05:24:00,0.9866,0.9874,0.9866,0.9874,227300000.0
2007-11-16 05:25:00,0.9874,0.9874,0.98725,0.9873,217300000.0
2007-11-16 05:26:00,0.9873,0.9874,0.98725,0.9874,18000000.0
2007-11-16 05:27:00,0.9874,0.9874,0.9867,0.9868,123500000.0
2007-11-16 05:28:00,0.9868,0.98685,0.9866,0.9867,265500000.0
2007-11-16 05:29:00,0.9867,0.9867,0.9867,0.9867,311400000.0
2007-11-16 05:30:00,0.9867,0.9867,0.9867,0.9867,215800000.0
2007-11-16 05:31:00,0.9867,0.9871,0.9866,0.9871,391600000.0
2007-11-16 05:32:00,0.9871,0.9871,0.9866,0.9867,332500004.0
2007-11-16 05:33:00,0.9867,0.9867,0.9867,0.9867,128800000.0
2007-11-16 05:34:00,0.9867,0.98685,0.9867,0.9867,180800000.0
2007-11-16 05:35:00,0.9867,0.98695,0.9867,0.98685,141600000.0
2007-11-16 05:36:00,0.98695,0.98695,0.9869,0.9869,46200000.0
2007-11-16 05:37:00,0.9869,0.9869,0.9868,0.9868,74500000.0
2007-11-16 05:38:00,0.9868,0.9869,0.9867,0.9867,145200000.0
2007-11-16 05:39:00,0.9867,0.98685,0.9867,0.98685,233899999.0
2007-11-16 05:40:00,0.98685,0.98685,0.9867,0.9867,210400000.0
2007-11-16 05:41:00,0.9867,0.98685,0.9862,0.9863,322099997.0
2007-11-16 05:42:00,0.9863,0.9865,0.9862,0.9862,56700000.0
2007-11-16 05:43:00,0.9862,0.9864,0.98605,0.9862,121400001.0
2007-11-16 05:44:00,0.9861,0.9862,0.9859,0.98595,87700000.0
2007-11-16 05:45:00,0.98595,0.9865,0.98595,0.9862,311999999.0
2007-11-16 05:46:00,0.9862,0.9863,0.9862,0.9863,80600000.0
2007-11-16 05:47:00,0.9862,0.9863,0.98615,0.9863,24900000.0
2007-11-16 05:48:00,0.98605,0.98615,0.98605,0.98605,43600000.0
2007-11-16 05:49:00,0.98605,0.98635,0.98605,0.98635,140200000.0
2007-11-16 05:50:00,0.98635,0.98635,0.9859,0.9859,63500000.0
2007-11-16 05:51:00,0.9859,0.9859,0.98555,0.9856,31100000.0
2007-11-16 05:52:00,0.98555,0.986,0.98555,0.986,71500000.0
2007-11-16 05:53:00,0.986,0.986,0.98565,0.986,39700000.0
2007-11-16 05:54:00,0.986,0.986,0.9856,0.9856,42400000.0
2007-11-16 05:55:00,0.9856,0.9859,0.9856,0.9859,21200000.0
2007-11-16 05:56:00,0.9859,0.9859,0.9855,0.9856,59600000.0
2007-11-16 05:57:00,0.9856,0.9863,0.9856,0.9863,351800000.0
2007-11-16 05:58:00,0.9863,0.9863,0.98605,0.98605,116400000.0
2007-11-16 05:59:00,0.98605,0.98605,0.98595,0.98595,203999998.0
2007-11-16 06:00:00,0.98595,0.98605,0.98595,0.98605,192900000.0
2007-11-16 06:01:00,0.98605,0.98605,0.98585,0.9859,81100000.0
2007-11-16 06:02:00,0.986,0.98655,0.9859,0.9865,329799998.0
2007-11-16 06:03:00,0.98645,0.9865,0.9864,0.98645,144100000.0
2007-11-16 06:04:00,0.98645,0.98645,0.98635,0.9864,169000000.0
2007-11-16 06:05:00,0.9864,0.9864,0.9863,0.9864,74100000.0
2007-11-16 06:06:00,0.9864,0.98675,0.98635,0.98635,287900000.0
2007-11-16 06:07:00,0.98635,0.98645,0.98605,0.98605,288000000.0
2007-11-16 06:08:00,0.98605,0.98605,0.986,0.98605,180900000.0
2007-11-16 06:09:00,0.98605,0.9862,0.9859,0.98595,199100000.0
2007-11-16 06:10:00,0.98595,0.98595,0.98595,0.98595,80000000.0
2007-11-16 06:11:00,0.98595,0.98605,0.9859,0.9859,96000000.0
2007-11-16 06:12:00,0.9859,0.98595,0.98585,0.98595,178600000.0
2007-11-16 06:13:00,0.98595,0.98595,0.98585,0.98595,74500000.0
2007-11-16 06:14:00,0.98595,0.98595,0.9857,0.9857,138400001.0
2007-11-16 06:15:00,0.9857,0.98585,0.9857,0.9858,72000000.0
2007-11-16 06:16:00,0.9858,0.98585,0.9856,0.98585,96400000.0
2007-11-16 06:17:00,0.9856,0.98585,0.9853,0.98545,374800000.0
2007-11-16 06:18:00,0.98545,0.98545,0.9853,0.9853,150800000.0
2007-11-16 06:19:00,0.98535,0.98535,0.98515,0.98525,132600001.0
2007-11-16 06:20:00,0.98525,0.98525,0.9852,0.9852,100100000.0
2007-11-16 06:21:00,0.98525,0.9853,0.9852,0.9853,76800000.0
2007-11-16 06:22:00,0.9853,0.9854,0.9853,0.9853,62200000.0
2007-11-16 06:23:00,0.9854,0.9854,0.98525,0.98525,112000000.0
2007-11-16 06:24:00,0.9853,0.9853,0.9852,0.9853,150100000.0
2007-11-16 06:25:00,0.9853,0.9856,0.9852,0.9853,125800000.0
2007-11-16 06:26:00,0.9853,0.9853,0.98515,0.98515,164100000.0
2007-11-16 06:27:00,0.9852,0.9852,0.98515,0.98515,73000000.0
2007-11-16 06:28:00,0.98515,0.98515,0.98505,0.98505,123400000.0
2007-11-16 06:29:00,0.98495,0.98505,0.9849,0.98505,145299999.0
2007-11-16 06:30:00,0.98505,0.98505,0.9849,0.98505,105400000.0
2007-11-16 06:31:00,0.98505,0.9851,0.9848,0.9848,187000002.0
2007-11-16 06:32:00,0.9849,0.9851,0.9848,0.9848,122300000.0
2007-11-16 06:33:00,0.9851,0.98515,0.9849,0.98515,103100000.0
2007-11-16 06:34:00,0.98515,0.98515,0.985,0.98515,120200001.0
2007-11-16 06:35:00,0.98515,0.98515,0.98515,0.98515,74800000.0
2007-11-16 06:36:00,0.98515,0.9853,0.985,0.9852,138200000.0
2007-11-16 06:37:00,0.9852,0.9852,0.9849,0.98495,267000000.0
2007-11-16 06:38:00,0.98495,0.985,0.9849,0.98495,156300000.0
2007-11-16 06:39:00,0.98495,0.98495,0.9845,0.98455,440799999.0
2007-11-16 06:40:00,0.98465,0.9847,0.98455,0.9847,99800000.0
2007-11-16 06:41:00,0.9847,0.9847,0.98465,0.98465,54800000.0
2007-11-16 06:42:00,0.98465,0.98465,0.9843,0.9843,228699999.0
2007-11-16 06:43:00,0.9844,0.9844,0.9843,0.9844,70200000.0
2007-11-16 06:44:00,0.9844,0.9845,0.98425,0.9843,99100000.0
2007-11-16 06:45:00,0.9843,0.98455,0.9843,0.98455,148200000.0
2007-11-16 06:46:00,0.98455,0.98455,0.9844,0.98455,130000000.0
2007-11-16 06:47:00,0.98455,0.98455,0.9843,0.98455,197600000.0
2007-11-16 06:48:00,0.9844,0.98465,0.9844,0.98455,237000000.0
2007-11-16 06:49:00,0.98455,0.98495,0.98445,0.9847,258399999.0
2007-11-16 06:50:00,0.9847,0.98495,0.98465,0.9847,126800000.0
2007-11-16 06:51:00,0.9847,0.98495,0.98465,0.98495,171200000.0
2007-11-16 06:52:00,0.98495,0.985,0.98465,0.98465,102900000.0
2007-11-16 06:53:00,0.98465,0.98465,0.9845,0.98465,60200000.0
2007-11-16 06:54:00,0.98455,0.9847,0.98455,0.9847,55500000.0
2007-11-16 06:55:00,0.98465,0.98465,0.9846,0.98465,71000000.0
2007-11-16 06:56:00,0.98465,0.98465,0.98465,0.98465,27200000.0
2007-11-16 06:57:00,0.98465,0.9847,0.9846,0.9847,29400000.0
2007-11-16 06:58:00,0.9847,0.9847,0.9846,0.9846,102300000.0
2007-11-16 06:59:00,0.98465,0.98465,0.98445,0.9845,126300000.0
2007-11-16 07:00:00,0.9845,0.9846,0.98445,0.98445,61300000.0
2007-11-16 07:01:00,0.98445,0.98455,0.98445,0.98455,42400000.0
2007-11-16 07:02:00,0.98455,0.98455,0.98455,0.98455,40800000.0
2007-11-16 07:03:00,0.98455,0.9848,0.98445,0.9846,147800000.0
2007-11-16 07:04:00,0.98455,0.9848,0.9845,0.98455,170600000.0
2007-11-16 07:05:00,0.9846,0.9846,0.98455,0.9846,69300000.0
2007-11-16 07:06:00,0.9846,0.9846,0.9846,0.9846,51600000.0
2007-11-16 07:07:00,0.98455,0.98495,0.98455,0.98455,115900000.0
2007-11-16 07:08:00,0.98455,0.98495,0.98455,0.98495,66500000.0
2007-11-16 07:09:00,0.98495,0.98495,0.9846,0.9846,67400000.0
2007-11-16 07:10:00,0.9846,0.9846,0.98455,0.9846,53900000.0
2007-11-16 07:11:00,0.9846,0.9846,0.9845,0.9846,89900000.0
2007-11-16 07:12:00,0.9846,0.98485,0.9846,0.98485,116700000.0
2007-11-16 07:13:00,0.98485,0.98485,0.98465,0.9848,14900000.0
2007-11-16 07:14:00,0.9848,0.9848,0.98475,0.98475,90500000.0
2007-11-16 07:15:00,0.98475,0.98475,0.98465,0.98475,53600000.0
2007-11-16 07:16:00,0.98475,0.98475,0.9846,0.98465,63000000.0
2007-11-16 07:17:00,0.98465,0.98475,0.9846,0.98475,88000000.0
2007-11-16 07:18:00,0.98465,0.9848,0.98455,0.9848,50700000.0
2007-11-16 07:19:00,0.98475,0.9848,0.9847,0.9847,26900000.0
2007-11-16 07:20:00,0.9847,0.9848,0.9847,0.98475,33400000.0
2007-11-16 07:21:00,0.98475,0.98475,0.9846,0.9847,51300000.0
2007-11-16 07:22:00,0.9847,0.9848,0.98455,0.9847,64500000.0
2007-11-16 07:23:00,0.9847,0.98475,0.9847,0.98475,34500000.0
2007-11-16 07:24:00,0.98475,0.98475,0.9847,0.98475,28800000.0
2007-11-16 07:25:00,0.98475,0.9855,0.98475,0.9855,322200000.0
2007-11-16 07:26:00,0.98545,0.9855,0.9854,0.98545,228500000.0
2007-11-16 07:27:00,0.98545,0.9855,0.98545,0.9855,99600000.0
2007-11-16 07:28:00,0.9855,0.9855,0.9852,0.9852,168200000.0
2007-11-16 07:29:00,0.9852,0.98535,0.9852,0.98535,162000000.0
2007-11-16 07:30:00,0.98535,0.9855,0.98525,0.9855,111700000.0
2007-11-16 07:31:00,0.9855,0.9855,0.98535,0.98535,221499999.0
2007-11-16 07:32:00,0.98535,0.98535,0.9853,0.98535,116700000.0
2007-11-16 07:33:00,0.98535,0.9855,0.9853,0.9855,289500000.0
2007-11-16 07:34:00,0.9855,0.9855,0.98545,0.9855,195100000.0
2007-11-16 07:35:00,0.9855,0.9855,0.9852,0.9852,147099999.0
2007-11-16 07:36:00,0.98525,0.9853,0.985,0.9851,507300000.0
2007-11-16 07:37:00,0.9851,0.9851,0.98495,0.98495,184500000.0
2007-11-16 07:38:00,0.985,0.985,0.9848,0.98495,220600000.0
2007-11-16 07:39:00,0.9849,0.9851,0.9849,0.9851,164800000.0
2007-11-16 07:40:00,0.9851,0.9851,0.9849,0.985,91500000.0
2007-11-16 07:41:00,0.985,0.985,0.98475,0.9849,154000000.0
2007-11-16 07:42:00,0.9848,0.985,0.9848,0.985,104300000.0
2007-11-16 07:43:00,0.985,0.985,0.9847,0.9847,7100000.0
2007-11-16 07:44:00,0.9847,0.9847,0.9846,0.9846,17900000.0
2007-11-16 07:45:00,0.9846,0.9846,0.9845,0.9845,94000000.0
2007-11-16 07:46:00,0.9845,0.9845,0.9844,0.9845,40000000.0
2007-11-16 07:47:00,0.9845,0.9845,0.98445,0.98445,34200000.0
2007-11-16 07:48:00,0.9844,0.9844,0.9844,0.9844,69400000.0
2007-11-16 07:49:00,0.9844,0.98485,0.9844,0.98485,174600000.0
2007-11-16 07:50:00,0.98485,0.98485,0.9846,0.9847,243800000.0
2007-11-16 07:51:00,0.9847,0.9848,0.9846,0.98465,126900000.0
2007-11-16 07:52:00,0.9846,0.98465,0.9845,0.98455,137400002.0
2007-11-16 07:53:00,0.98455,0.98455,0.98455,0.98455,43200000.0
2007-11-16 07:54:00,0.98455,0.98465,0.98455,0.98465,50800000.0
2007-11-16 07:55:00,0.98465,0.98485,0.98465,0.98485,170500000.0
2007-11-16 07:56:00,0.98485,0.9851,0.9847,0.985,369799998.0
2007-11-16 07:57:00,0.98485,0.9861,0.98485,0.98595,449950000.0
2007-11-16 07:58:00,0.98595,0.9864,0.98595,0.98605,278100000.0
2007-11-16 07:59:00,0.9861,0.9862,0.98605,0.9862,60400000.0
2007-11-16 08:00:00,0.9862,0.9863,0.9861,0.9863,63700000.0
2007-11-16 08:01:00,0.9863,0.9867,0.9862,0.9865,213350000.0
2007-11-16 08:02:00,0.9865,0.98675,0.98645,0.98675,113350000.0
2007-11-16 08:03:00,0.98675,0.98685,0.98655,0.9867,194250000.0
2007-11-16 08:04:00,0.9867,0.9867,0.98635,0.9867,59500000.0
2007-11-16 08:05:00,0.9867,0.9867,0.986,0.986,6450000.0
2007-11-16 08:06:00,0.98615,0.98635,0.9861,0.9861,215600000.0
2007-11-16 08:07:00,0.9861,0.9862,0.98595,0.9861,393700000.0
2007-11-16 08:08:00,0.98605,0.98615,0.9859,0.98615,121100000.0
2007-11-16 08:09:00,0.98615,0.98615,0.98595,0.9861,363699999.0
2007-11-16 08:10:00,0.9861,0.98625,0.98595,0.98625,282200000.0
2007-11-16 08:11:00,0.98625,0.98625,0.98615,0.98625,124000000.0
2007-11-16 08:12:00,0.98625,0.98645,0.9861,0.98625,140600000.0
2007-11-16 08:13:00,0.98625,0.98635,0.98625,0.98635,221500000.0
2007-11-16 08:14:00,0.9863,0.98635,0.9862,0.9863,181600000.0
2007-11-16 08:15:00,0.9863,0.98665,0.9863,0.98655,183200000.0
2007-11-16 08:16:00,0.98655,0.98675,0.9863,0.9865,494900001.0
2007-11-16 08:17:00,0.9865,0.9865,0.9862,0.9862,229000000.0
2007-11-16 08:18:00,0.9862,0.9862,0.9859,0.9861,41000000.0
2007-11-16 08:19:00,0.9861,0.9861,0.9861,0.9861,64800000.0
2007-11-16 08:20:00,0.9861,0.98625,0.98545,0.9855,539499993.0
2007-11-16 08:21:00,0.98545,0.986,0.98545,0.9858,415300001.0
2007-11-16 08:22:00,0.9858,0.9858,0.98575,0.9858,76300000.0
2007-11-16 08:23:00,0.98545,0.9856,0.98545,0.9855,307099999.0
2007-11-16 08:24:00,0.9855,0.9855,0.98545,0.9855,131400001.0
2007-11-16 08:25:00,0.9855,0.98565,0.9853,0.9853,58200000.0
2007-11-16 08:26:00,0.9854,0.98575,0.9854,0.9855,60100000.0
2007-11-16 08:27:00,0.9855,0.98585,0.9855,0.98565,170500000.0
2007-11-16 08:28:00,0.98565,0.9857,0.9854,0.9854,361899999.0
2007-11-16 08:29:00,0.9854,0.9856,0.98535,0.98545,527700002.0
2007-11-16 08:30:00,0.98545,0.98545,0.98495,0.9851,270900000.0
2007-11-16 08:31:00,0.9852,0.9853,0.9852,0.9853,8700000.0
2007-11-16 08:32:00,0.9853,0.9853,0.9851,0.98515,226400000.0
2007-11-16 08:33:00,0.98515,0.98535,0.98515,0.9853,207400000.0
2007-11-16 08:34:00,0.9853,0.9853,0.9852,0.9853,123800000.0
2007-11-16 08:35:00,0.9853,0.9856,0.98505,0.98555,280600000.0
2007-11-16 08:36:00,0.9856,0.98575,0.98555,0.9856,232800000.0
2007-11-16 08:37:00,0.9856,0.9856,0.9855,0.9856,59200000.0
2007-11-16 08:38:00,0.9856,0.9856,0.98555,0.98555,69500000.0
2007-11-16 08:39:00,0.98555,0.98565,0.98555,0.98565,111500000.0
2007-11-16 08:40:00,0.98565,0.98565,0.9853,0.98545,38700000.0
2007-11-16 08:41:00,0.98545,0.98545,0.98475,0.985,287099998.0
2007-11-16 08:42:00,0.98495,0.9852,0.98495,0.985,99900000.0
2007-11-16 08:43:00,0.985,0.98525,0.985,0.9852,122600000.0
2007-11-16 08:44:00,0.9852,0.9853,0.985,0.9853,131600000.0
2007-11-16 08:45:00,0.9853,0.9853,0.9849,0.9849,81400000.0
2007-11-16 08:46:00,0.9849,0.98505,0.9846,0.9846,402600003.0
2007-11-16 08:47:00,0.9846,0.9848,0.9846,0.9848,298000000.0
2007-11-16 08:48:00,0.9848,0.98515,0.9848,0.9849,218400000.0
2007-11-16 08:49:00,0.9849,0.985,0.98475,0.9848,173500000.0
2007-11-16 08:50:00,0.9848,0.98505,0.98475,0.98505,93200000.0
2007-11-16 08:51:00,0.98505,0.98505,0.9846,0.9848,86000000.0
2007-11-16 08:52:00,0.9848,0.9849,0.98455,0.98485,119800000.0
2007-11-16 08:53:00,0.98485,0.98485,0.9842,0.98435,171700000.0
2007-11-16 08:54:00,0.98435,0.98455,0.9842,0.9843,397600000.0
2007-11-16 08:55:00,0.9843,0.9846,0.9842,0.98455,624500000.0
2007-11-16 08:56:00,0.9845,0.98555,0.9845,0.9847,432500001.0
2007-11-16 08:57:00,0.9847,0.985,0.9847,0.98485,189100000.0
2007-11-16 08:58:00,0.98485,0.9854,0.9848,0.9852,318200001.0
2007-11-16 08:59:00,0.9852,0.9865,0.9852,0.9865,467199999.0
2007-11-16 09:00:00,0.9865,0.9865,0.9857,0.9857,437300001.0
2007-11-16 09:01:00,0.9857,0.98645,0.98565,0.9862,577299995.0
2007-11-16 09:02:00,0.9862,0.98625,0.9861,0.9862,208400000.0
2007-11-16 09:03:00,0.9861,0.98635,0.98595,0.9863,112300000.0
2007-11-16 09:04:00,0.9861,0.98625,0.9859,0.986,223004380.0
2007-11-16 09:05:00,0.98605,0.98605,0.98525,0.9853,411000000.0
2007-11-16 09:06:00,0.9853,0.986,0.98525,0.9855,409199992.0
2007-11-16 09:07:00,0.98545,0.9856,0.9853,0.9853,92400000.0
2007-11-16 09:08:00,0.9853,0.9856,0.98505,0.9854,357500002.0
2007-11-16 09:09:00,0.9854,0.9857,0.9852,0.9857,138800000.0
2007-11-16 09:10:00,0.9857,0.9859,0.9852,0.98565,285100000.0
2007-11-16 09:11:00,0.98565,0.98565,0.98545,0.98545,29600000.0
2007-11-16 09:12:00,0.98555,0.98555,0.98525,0.9853,145900000.0
2007-11-16 09:13:00,0.98525,0.9853,0.98505,0.9852,162400000.0
2007-11-16 09:14:00,0.98515,0.98535,0.98515,0.98515,190400000.0
2007-11-16 09:15:00,0.9852,0.98535,0.98515,0.98515,172500000.0
2007-11-16 09:16:00,0.98515,0.98535,0.98505,0.98505,277000000.0
2007-11-16 09:17:00,0.98505,0.9851,0.98455,0.98485,202300000.0
2007-11-16 09:18:00,0.98485,0.98525,0.98485,0.98525,439099999.0
2007-11-16 09:19:00,0.98525,0.98525,0.98455,0.98465,612399997.0
2007-11-16 09:20:00,0.98465,0.98505,0.9846,0.98485,222800000.0
2007-11-16 09:21:00,0.98485,0.985,0.98475,0.98495,146600000.0
2007-11-16 09:22:00,0.98505,0.98575,0.98495,0.98495,362299998.0
2007-11-16 09:23:00,0.98495,0.98535,0.98485,0.98525,220000004.0
2007-11-16 09:24:00,0.98525,0.98525,0.98495,0.98505,513700000.0
2007-11-16 09:25:00,0.98505,0.98515,0.9847,0.9847,188000000.0
2007-11-16 09:26:00,0.98465,0.98495,0.98465,0.98485,208000000.0
2007-11-16 09:27:00,0.98485,0.98495,0.9846,0.98495,77800000.0
2007-11-16 09:28:00,0.98495,0.98495,0.98485,0.98495,161100000.0
2007-11-16 09:29:00,0.98485,0.98495,0.9848,0.9848,101800000.0
2007-11-16 09:30:00,0.98485,0.98505,0.9848,0.98495,141800000.0
2007-11-16 09:31:00,0.98495,0.98505,0.98485,0.98485,71800000.0
2007-11-16 09:32:00,0.98485,0.98485,0.98465,0.98475,204600001.0
2007-11-16 09:33:00,0.98475,0.98485,0.9845,0.98475,102600000.0
2007-11-16 09:34:00,0.98475,0.98475,0.98445,0.98465,197800000.0
2007-11-16 09:35:00,0.98465,0.98465,0.9845,0.9846,165300000.0
2007-11-16 09:36:00,0.98455,0.98505,0.98455,0.985,482000004.0
2007-11-16 09:37:00,0.985,0.98525,0.985,0.985,49038704.0
2007-11-16 09:38:00,0.985,0.9851,0.9848,0.9851,391200000.0
2007-11-16 09:39:00,0.9851,0.9856,0.98505,0.9854,948300007.0
2007-11-16 09:40:00,0.9854,0.9854,0.98415,0.98415,1240099996.0
2007-11-16 09:41:00,0.9842,0.98475,0.98405,0.98455,635399992.0
2007-11-16 09:42:00,0.98435,0.98445,0.984,0.98425,209100001.0
2007-11-16 09:43:00,0.98425,0.98435,0.98395,0.984,204499999.0
2007-11-16 09:44:00,0.984,0.98435,0.984,0.984,186600000.0
2007-11-16 09:45:00,0.984,0.984,0.98355,0.9836,286300000.0
2007-11-16 09:46:00,0.9836,0.98385,0.9834,0.98345,711600001.0
2007-11-16 09:47:00,0.98345,0.98365,0.98295,0.983,253350147.0
2007-11-16 09:48:00,0.98305,0.98315,0.983,0.98305,533600003.0
2007-11-16 09:49:00,0.98315,0.98325,0.983,0.98315,236200000.0
2007-11-16 09:50:00,0.98315,0.9833,0.9831,0.98325,167200000.0
2007-11-16 09:51:00,0.98325,0.98345,0.98315,0.9834,544300000.0
2007-11-16 09:52:00,0.9834,0.98345,0.9832,0.98335,145100002.0
2007-11-16 09:53:00,0.98335,0.98345,0.98325,0.9834,259100000.0
2007-11-16 09:54:00,0.9834,0.98345,0.983,0.98315,167700000.0
2007-11-16 09:55:00,0.98305,0.9835,0.983,0.98305,324300006.0
2007-11-16 09:56:00,0.98315,0.98345,0.98305,0.98345,305200000.0
2007-11-16 09:57:00,0.98345,0.98365,0.9834,0.9834,150400000.0
2007-11-16 09:58:00,0.98345,0.9835,0.98315,0.98325,255000001.0
2007-11-16 09:59:00,0.98325,0.98365,0.98325,0.9833,178200000.0
2007-11-16 10:00:00,0.9833,0.98365,0.98315,0.9832,236700000.0
2007-11-16 10:01:00,0.9832,0.98325,0.98305,0.9831,248900000.0
2007-11-16 10:02:00,0.9831,0.9832,0.98295,0.9831,674099992.0
2007-11-16 10:03:00,0.9831,0.98325,0.98305,0.9831,222900000.0
2007-11-16 10:04:00,0.9832,0.9832,0.983,0.9831,346250445.0
2007-11-16 10:05:00,0.9831,0.98315,0.98285,0.983,357700008.0
2007-11-16 10:06:00,0.983,0.98315,0.983,0.98315,199900000.0
2007-11-16 10:07:00,0.98315,0.98325,0.98305,0.98315,276700000.0
2007-11-16 10:08:00,0.98325,0.98375,0.98315,0.98365,384571858.0
2007-11-16 10:09:00,0.98365,0.98365,0.9832,0.9832,140859473.0
2007-11-16 10:10:00,0.98325,0.98355,0.9832,0.9835,273200003.0
2007-11-16 10:11:00,0.9835,0.9836,0.98345,0.98355,259200000.0
2007-11-16 10:12:00,0.98355,0.98375,0.9835,0.98365,385500000.0
2007-11-16 10:13:00,0.98365,0.98455,0.98365,0.9845,410699998.0
2007-11-16 10:14:00,0.9845,0.98455,0.9843,0.9843,213031591.0
2007-11-16 10:15:00,0.9843,0.98435,0.9835,0.98375,537100000.0
2007-11-16 10:16:00,0.98365,0.98375,0.98335,0.98365,1654599999.0
2007-11-16 10:17:00,0.98375,0.98375,0.9836,0.9837,237100000.0
2007-11-16 10:18:00,0.98375,0.98405,0.98355,0.98395,1036899997.0
2007-11-16 10:19:00,0.98395,0.98405,0.9837,0.9837,351400003.0
2007-11-16 10:20:00,0.9837,0.98395,0.9837,0.98395,226700000.0
2007-11-16 10:21:00,0.98395,0.98435,0.98395,0.98425,269500000.0
2007-11-16 10:22:00,0.98425,0.9843,0.9837,0.98405,603499999.0
2007-11-16 10:23:00,0.98405,0.9843,0.984,0.984,306800000.0
2007-11-16 10:24:00,0.98405,0.98415,0.98385,0.9841,148090275.0
2007-11-16 10:25:00,0.98415,0.98415,0.98415,0.98415,64800000.0
2007-11-16 10:26:00,0.98415,0.98415,0.98355,0.9837,143700001.0
2007-11-16 10:27:00,0.9837,0.98375,0.98335,0.9835,528499987.0
2007-11-16 10:28:00,0.9835,0.9835,0.98305,0.98315,477500000.0
2007-11-16 10:29:00,0.98305,0.98325,0.98305,0.98315,213300000.0
2007-11-16 10:30:00,0.98325,0.98325,0.98305,0.98305,98800000.0
2007-11-16 10:31:00,0.98305,0.98325,0.98295,0.98295,435200004.0
2007-11-16 10:32:00,0.98295,0.98305,0.98215,0.98235,524200003.0
2007-11-16 10:33:00,0.98235,0.98275,0.98235,0.98255,412200000.0
2007-11-16 10:34:00,0.98255,0.9831,0.9824,0.98285,301850000.0
2007-11-16 10:35:00,0.9829,0.98305,0.98255,0.98255,789899998.0
2007-11-16 10:36:00,0.98255,0.98275,0.9825,0.98255,230399999.0
2007-11-16 10:37:00,0.98255,0.98265,0.98245,0.98255,390900003.0
2007-11-16 10:38:00,0.98255,0.98265,0.98235,0.98245,460299998.0
2007-11-16 10:39:00,0.98245,0.98255,0.98245,0.98255,87000000.0
2007-11-16 10:40:00,0.9809,0.9809,0.9807,0.9807,22400000.0
2007-11-16 10:41:00,0.98275,0.98275,0.98265,0.98275,22400000.0
2007-11-16 10:42:00,0.98275,0.98275,0.9822,0.98245,719400001.0
2007-11-16 10:43:00,0.98245,0.98255,0.98215,0.98215,340700000.0
2007-11-16 10:44:00,0.98215,0.98225,0.98135,0.98145,498499999.0
2007-11-16 10:45:00,0.98135,0.98185,0.98135,0.98165,655400002.0
2007-11-16 10:46:00,0.98165,0.9818,0.9808,0.98105,324200000.0
2007-11-16 10:47:00,0.98105,0.98105,0.98075,0.98085,404600000.0
2007-11-16 10:48:00,0.98085,0.98155,0.9808,0.9812,345300000.0
2007-11-16 10:49:00,0.9812,0.98135,0.98075,0.98075,525572884.0
2007-11-16 10:50:00,0.98075,0.98095,0.98075,0.98095,133500000.0
2007-11-16 10:51:00,0.981,0.981,0.98085,0.9809,109780528.0
2007-11-16 10:52:00,0.9809,0.9809,0.98005,0.9801,152188448.0
2007-11-16 10:53:00,0.9801,0.98025,0.98005,0.98015,145500000.0
2007-11-16 10:54:00,0.98015,0.98025,0.97995,0.98005,289100000.0
2007-11-16 10:55:00,0.98005,0.98015,0.9798,0.9798,485700003.0
2007-11-16 10:56:00,0.97985,0.98035,0.9796,0.9802,283700000.0
2007-11-16 10:57:00,0.9802,0.9805,0.98,0.9804,221550000.0
2007-11-16 10:58:00,0.9803,0.9803,0.97895,0.97915,381650000.0
2007-11-16 10:59:00,0.97915,0.9801,0.97905,0.97995,1095799987.0
2007-11-16 11:00:00,0.9801,0.9801,0.97965,0.9798,689100009.0
2007-11-16 11:01:00,0.9798,0.97995,0.97975,0.97985,88500000.0
2007-11-16 11:02:00,0.98005,0.9802,0.97965,0.97975,391699999.0
2007-11-16 11:03:00,0.97975,0.97985,0.9796,0.97975,1615700012.0
2007-11-16 11:04:00,0.97975,0.9801,0.97965,0.98,620699995.0
2007-11-16 11:05:00,0.98,0.98015,0.97985,0.98015,80200000.0
2007-11-16 11:06:00,0.98015,0.98015,0.9797,0.98005,845299994.0
2007-11-16 11:07:00,0.98005,0.98005,0.9798,0.9798,240800000.0
2007-11-16 11:08:00,0.9798,0.9803,0.9798,0.98015,190299999.0
2007-11-16 11:09:00,0.98015,0.9802,0.97985,0.9802,300899992.0
2007-11-16 11:10:00,0.98025,0.9806,0.98005,0.98055,182899999.0
2007-11-16 11:11:00,0.98055,0.98095,0.98055,0.98095,487400001.0
2007-11-16 11:12:00,0.98095,0.98095,0.98065,0.9807,272199997.0
2007-11-16 11:13:00,0.9807,0.98075,0.98055,0.98075,45200000.0
2007-11-16 11:14:00,0.98075,0.98095,0.98075,0.98085,121200000.0
2007-11-16 11:15:00,0.98095,0.98105,0.9807,0.98105,586300000.0
2007-11-16 11:16:00,0.98105,0.98205,0.98105,0.98155,1204399996.0
2007-11-16 11:17:00,0.98155,0.98195,0.98105,0.98125,1591599993.0
2007-11-16 11:18:00,0.98125,0.9818,0.98125,0.98175,716600009.0
2007-11-16 11:19:00,0.98175,0.98175,0.9814,0.98155,426199993.0
2007-11-16 11:20:00,0.98155,0.9816,0.98135,0.98135,244399998.0
2007-11-16 11:21:00,0.98135,0.98155,0.98135,0.98145,336200000.0
2007-11-16 11:22:00,0.98145,0.98175,0.98145,0.98145,492600009.0
2007-11-16 11:23:00,0.98145,0.9816,0.98125,0.98125,689699996.0
2007-11-16 11:24:00,0.98125,0.98125,0.98115,0.98115,767099998.0
2007-11-16 11:25:00,0.98125,0.98125,0.98055,0.98065,460800000.0
2007-11-16 11:26:00,0.98065,0.98065,0.98015,0.98045,526100000.0
2007-11-16 11:27:00,0.98045,0.9806,0.9804,0.98055,905199985.0
2007-11-16 11:28:00,0.98055,0.9806,0.98045,0.98055,100000000.0
2007-11-16 11:29:00,0.98055,0.9809,0.98045,0.98075,808899993.0
2007-11-16 11:30:00,0.9808,0.98095,0.98055,0.98085,676299984.0
2007-11-16 11:31:00,0.9808,0.98095,0.98065,0.9808,1223600005.0
2007-11-16 11:32:00,0.9808,0.981,0.98055,0.98085,655900019.0
2007-11-16 11:33:00,0.98125,0.98125,0.98105,0.98105,176300000.0
2007-11-16 11:34:00,0.9812,0.9813,0.98115,0.98125,382300007.0
2007-11-16 11:35:00,0.98135,0.9816,0.98135,0.9816,114999998.0
2007-11-16 11:36:00,0.9816,0.9816,0.98045,0.98065,915200010.0
2007-11-16 11:37:00,0.98085,0.98095,0.98055,0.98085,387900001.0
2007-11-16 11:38:00,0.98085,0.98095,0.9806,0.98095,1046899993.0
2007-11-16 11:39:00,0.98095,0.98095,0.98065,0.98065,626299992.0
2007-11-16 11:40:00,0.98065,0.98095,0.98065,0.98075,372899982.0
2007-11-16 11:41:00,0.98075,0.9808,0.98055,0.98055,355199999.0
2007-11-16 11:42:00,0.98065,0.98075,0.98065,0.9807,184400002.0
2007-11-16 11:43:00,0.9807,0.9807,0.98065,0.9807,63700000.0
2007-11-16 11:44:00,0.9807,0.9807,0.98065,0.98065,177800000.0
2007-11-16 11:45:00,0.98065,0.98065,0.98045,0.98045,236600000.0
2007-11-16 11:46:00,0.98065,0.98065,0.98045,0.98065,129200000.0
2007-11-16 11:47:00,0.98065,0.98075,0.98065,0.9807,36200000.0
2007-11-16 11:48:00,0.9807,0.98075,0.9807,0.98075,21600000.0
2007-11-16 11:49:00,0.98075,0.98145,0.98075,0.98145,498500000.0
2007-11-16 11:50:00,0.98145,0.9816,0.98095,0.98115,174300003.0
2007-11-16 11:51:00,0.98115,0.98115,0.9808,0.9808,69800002.0
2007-11-16 11:52:00,0.98095,0.98135,0.98085,0.98125,151400000.0
2007-11-16 11:53:00,0.98125,0.98125,0.9811,0.9811,381999998.0
2007-11-16 11:54:00,0.9811,0.98125,0.9811,0.98125,50800000.0
2007-11-16 11:55:00,0.98125,0.9818,0.98125,0.98175,76900000.0
2007-11-16 11:56:00,0.9818,0.98195,0.9813,0.9816,93500000.0
2007-11-16 11:57:00,0.9816,0.9816,0.98125,0.9816,338200000.0
2007-11-16 11:58:00,0.9816,0.982,0.98145,0.98195,130800000.0
2007-11-16 11:59:00,0.98195,0.98225,0.98185,0.98215,152650000.0
2007-11-16 12:00:00,0.98215,0.98305,0.98195,0.98305,230000000.0
2007-11-16 12:01:00,0.98305,0.9842,0.9828,0.9839,645500002.0
2007-11-16 12:02:00,0.9839,0.9839,0.98295,0.98325,611199995.0
2007-11-16 12:03:00,0.98325,0.98325,0.98285,0.98305,242999999.0
2007-11-16 12:04:00,0.98305,0.9833,0.98305,0.98315,425899992.0
2007-11-16 12:05:00,0.9832,0.98325,0.98305,0.98325,440000000.0
2007-11-16 12:06:00,0.98325,0.98345,0.98305,0.98335,869699994.0
2007-11-16 12:07:00,0.98335,0.98355,0.98325,0.98345,1013900001.0
2007-11-16 12:08:00,0.98345,0.98365,0.98345,0.9835,309200002.0
2007-11-16 12:09:00,0.9835,0.98375,0.9831,0.9835,176998333.0
2007-11-16 12:10:00,0.9835,0.98355,0.98305,0.98315,229200000.0
2007-11-16 12:11:00,0.98305,0.98385,0.98305,0.98355,821099996.0
2007-11-16 12:12:00,0.9836,0.98405,0.9836,0.984,161400000.0
2007-11-16 12:13:00,0.984,0.984,0.9836,0.9836,158600000.0
2007-11-16 12:14:00,0.9836,0.98365,0.9832,0.9836,901399979.0
2007-11-16 12:15:00,0.9836,0.9836,0.98335,0.98335,463600001.0
2007-11-16 12:16:00,0.98335,0.98335,0.9832,0.9832,270600004.0
2007-11-16 12:17:00,0.9832,0.98345,0.98305,0.98325,923199982.0
2007-11-16 12:18:00,0.98325,0.98355,0.9831,0.98355,600699992.0
2007-11-16 12:19:00,0.98355,0.98355,0.98305,0.98325,650900000.0
2007-11-16 12:20:00,0.98325,0.98355,0.98315,0.98345,276300000.0
2007-11-16 12:21:00,0.98355,0.98355,0.98325,0.98335,399900006.0
2007-11-16 12:22:00,0.98335,0.98355,0.9833,0.9834,233800001.0
2007-11-16 12:23:00,0.98355,0.98355,0.98335,0.98335,201400000.0
2007-11-16 12:24:00,0.98335,0.98355,0.98315,0.9835,76200000.0
2007-11-16 12:25:00,0.9835,0.98355,0.98335,0.9834,52800000.0
2007-11-16 12:26:00,0.9834,0.98345,0.98315,0.9833,133800000.0
2007-11-16 12:27:00,0.9833,0.9836,0.9833,0.98335,58000000.0
2007-11-16 12:28:00,0.98335,0.98335,0.98335,0.98335,183600000.0
2007-11-16 12:29:00,0.98325,0.98325,0.98315,0.98315,226300000.0
2007-11-16 12:30:00,0.98315,0.98325,0.98305,0.98305,359799999.0
2007-11-16 12:31:00,0.98305,0.98315,0.9829,0.9829,202099996.0
2007-11-16 12:32:00,0.9829,0.9831,0.9829,0.98305,112200000.0
2007-11-16 12:33:00,0.98305,0.98345,0.98305,0.9833,339200006.0
2007-11-16 12:34:00,0.98335,0.98345,0.9833,0.98345,155000000.0
2007-11-16 12:35:00,0.98345,0.98355,0.98335,0.98355,206300000.0
2007-11-16 12:36:00,0.98355,0.98365,0.9835,0.9836,183800000.0
2007-11-16 12:37:00,0.9836,0.9837,0.9836,0.98365,193900000.0
2007-11-16 12:38:00,0.98365,0.98365,0.98315,0.9832,283000000.0
2007-11-16 12:39:00,0.9832,0.98335,0.98305,0.98325,108300003.0
2007-11-16 12:40:00,0.9833,0.98355,0.98315,0.9835,432500000.0
2007-11-16 12:41:00,0.98355,0.98355,0.9833,0.9833,404200000.0
2007-11-16 12:42:00,0.98335,0.98375,0.98335,0.9836,313700000.0
2007-11-16 12:43:00,0.98365,0.98365,0.98325,0.98345,198500000.0
2007-11-16 12:44:00,0.9834,0.98365,0.9834,0.98365,62400000.0
2007-11-16 12:45:00,0.98365,0.98365,0.9834,0.9835,61700000.0
2007-11-16 12:46:00,0.9835,0.9835,0.9832,0.98325,1135000000.0
2007-11-16 12:47:00,0.98325,0.9837,0.98325,0.98365,707200007.0
2007-11-16 12:48:00,0.9837,0.98405,0.9836,0.98375,196470000.0
2007-11-16 12:49:00,0.9837,0.98395,0.98365,0.9839,162300000.0
2007-11-16 12:50:00,0.98385,0.98415,0.9831,0.9831,396699998.0
2007-11-16 12:51:00,0.9831,0.98375,0.9831,0.9834,425600003.0
2007-11-16 12:52:00,0.9834,0.9836,0.9834,0.98345,71500000.0
2007-11-16 12:53:00,0.98345,0.98345,0.9833,0.98335,134900000.0
2007-11-16 12:54:00,0.98335,0.98335,0.98305,0.9832,337200002.0
2007-11-16 12:55:00,0.9832,0.98345,0.98305,0.98315,449999996.0
2007-11-16 12:56:00,0.98315,0.98325,0.98315,0.9832,118700000.0
2007-11-16 12:57:00,0.9832,0.98325,0.98315,0.9832,283100000.0
2007-11-16 12:58:00,0.9832,0.98325,0.98315,0.98315,104100000.0
2007-11-16 12:59:00,0.98315,0.98325,0.98305,0.98325,159100002.0
2007-11-16 13:00:00,0.98325,0.9833,0.98315,0.98325,61200000.0
2007-11-16 13:01:00,0.98325,0.98335,0.983,0.983,70100000.0
2007-11-16 13:02:00,0.983,0.9832,0.983,0.9831,124800000.0
2007-11-16 13:03:00,0.9831,0.98355,0.9831,0.9833,39000000.0
2007-11-16 13:04:00,0.9833,0.9833,0.98315,0.9832,75600000.0
2007-11-16 13:05:00,0.9832,0.98335,0.98315,0.98325,270000000.0
2007-11-16 13:06:00,0.98325,0.98335,0.98305,0.98335,86700000.0
2007-11-16 13:07:00,0.98335,0.98335,0.9831,0.98335,52800000.0
2007-11-16 13:08:00,0.98335,0.98335,0.98315,0.9832,94250000.0
2007-11-16 13:09:00,0.98315,0.98325,0.98315,0.98315,239400000.0
2007-11-16 13:10:00,0.98315,0.98315,0.98305,0.98305,416900004.0
2007-11-16 13:11:00,0.98315,0.98325,0.98305,0.98315,325500001.0
2007-11-16 13:12:00,0.98315,0.98325,0.98315,0.98325,298599997.0
2007-11-16 13:13:00,0.98325,0.98325,0.983,0.98325,180300000.0
2007-11-16 13:14:00,0.98315,0.9833,0.98315,0.98325,233900000.0
2007-11-16 13:15:00,0.98325,0.98345,0.98325,0.98345,147800000.0
2007-11-16 13:16:00,0.9834,0.9835,0.98325,0.98345,180000000.0
2007-11-16 13:17:00,0.98335,0.9835,0.98315,0.9834,479999997.0
2007-11-16 13:18:00,0.9834,0.98355,0.9832,0.9835,231100000.0
2007-11-16 13:19:00,0.9835,0.9837,0.9835,0.9835,120800000.0
2007-11-16 13:20:00,0.9835,0.98355,0.98345,0.9835,130100000.0
2007-11-16 13:21:00,0.9835,0.9835,0.98315,0.98315,649299999.0
2007-11-16 13:22:00,0.98315,0.98335,0.98305,0.98305,224200000.0
2007-11-16 13:23:00,0.98305,0.98315,0.98295,0.98315,233699999.0
2007-11-16 13:24:00,0.98315,0.98315,0.98295,0.98305,234700002.0
2007-11-16 13:25:00,0.98305,0.9831,0.98285,0.9831,141300000.0
2007-11-16 13:26:00,0.9831,0.9831,0.98245,0.98255,682800002.0
2007-11-16 13:27:00,0.98255,0.983,0.98255,0.983,160299999.0
2007-11-16 13:28:00,0.98305,0.98305,0.9828,0.98285,278700007.0
2007-11-16 13:29:00,0.98285,0.983,0.98275,0.98275,842699998.0
2007-11-16 13:30:00,0.9829,0.98295,0.98275,0.98275,1050499997.0
2007-11-16 13:31:00,0.98275,0.98295,0.98275,0.98275,358200010.0
2007-11-16 13:32:00,0.98275,0.98285,0.98265,0.98285,734800000.0
2007-11-16 13:33:00,0.98285,0.9829,0.9827,0.98285,50400000.0
2007-11-16 13:34:00,0.98285,0.9829,0.98275,0.98275,48300000.0
2007-11-16 13:35:00,0.98285,0.98285,0.9825,0.9825,278700000.0
2007-11-16 13:36:00,0.9825,0.9827,0.9825,0.98265,44800000.0
2007-11-16 13:37:00,0.98265,0.98265,0.98255,0.98255,43900000.0
2007-11-16 13:38:00,0.98255,0.98265,0.98255,0.98255,57500000.0
2007-11-16 13:39:00,0.98255,0.98255,0.98245,0.98245,29700000.0
2007-11-16 13:40:00,0.98245,0.98265,0.98245,0.9825,67400000.0
2007-11-16 13:41:00,0.98255,0.98265,0.98255,0.9826,43100000.0
2007-11-16 13:42:00,0.9826,0.98265,0.98245,0.9825,303199999.0
2007-11-16 13:43:00,0.9825,0.9825,0.9821,0.98225,98500000.0
2007-11-16 13:44:00,0.98225,0.9825,0.9822,0.9825,111500000.0
2007-11-16 13:45:00,0.9825,0.9825,0.98225,0.98235,57000000.0
2007-11-16 13:46:00,0.98225,0.9827,0.98225,0.9827,218700001.0
2007-11-16 13:47:00,0.9827,0.98275,0.98245,0.9825,207500000.0
2007-11-16 13:48:00,0.98245,0.98255,0.9824,0.9825,126600000.0
2007-11-16 13:49:00,0.98245,0.98245,0.98205,0.98225,191200000.0
2007-11-16 13:50:00,0.98225,0.9823,0.982,0.9821,167899999.0
2007-11-16 13:51:00,0.9821,0.98235,0.98195,0.98235,92600000.0
2007-11-16 13:52:00,0.98235,0.98235,0.98215,0.98225,111400000.0
2007-11-16 13:53:00,0.98225,0.98245,0.9821,0.98245,82600000.0
2007-11-16 13:54:00,0.98245,0.9825,0.9823,0.98245,36000000.0
2007-11-16 13:55:00,0.98245,0.98245,0.98235,0.98235,18800000.0
2007-11-16 13:56:00,0.98235,0.98235,0.98185,0.98195,252600006.0
2007-11-16 13:57:00,0.98195,0.982,0.9819,0.982,60700000.0
2007-11-16 13:58:00,0.982,0.982,0.9814,0.98155,433999997.0
2007-11-16 13:59:00,0.98155,0.982,0.98155,0.982,210000000.0
2007-11-16 14:00:00,0.98195,0.98195,0.9811,0.98135,416199997.0
2007-11-16 14:01:00,0.98135,0.98135,0.9805,0.9805,194300000.0
2007-11-16 14:02:00,0.9805,0.98075,0.98005,0.98075,457799997.0
2007-11-16 14:03:00,0.98075,0.98075,0.98045,0.98065,282799999.0
2007-11-16 14:04:00,0.98065,0.98105,0.98045,0.9809,160200000.0
2007-11-16 14:05:00,0.9809,0.9816,0.98075,0.98135,465999998.0
2007-11-16 14:06:00,0.98125,0.9817,0.98115,0.9814,98000000.0
2007-11-16 14:07:00,0.9814,0.98205,0.9814,0.9817,292500001.0
2007-11-16 14:08:00,0.9817,0.98185,0.9812,0.9812,275800000.0
2007-11-16 14:09:00,0.9813,0.98155,0.98115,0.9813,267500000.0
2007-11-16 14:10:00,0.9813,0.9815,0.98125,0.9815,357399996.0
2007-11-16 14:11:00,0.9815,0.9815,0.981,0.9812,200300000.0
2007-11-16 14:12:00,0.98125,0.98155,0.98105,0.98105,161000000.0
2007-11-16 14:13:00,0.98105,0.98105,0.98025,0.98055,219800000.0
2007-11-16 14:14:00,0.98055,0.98055,0.9799,0.98015,261300004.0
2007-11-16 14:15:00,0.98015,0.98015,0.9797,0.9801,150400001.0
2007-11-16 14:16:00,0.97995,0.98,0.97965,0.98,283300001.0
2007-11-16 14:17:00,0.98,0.9801,0.97985,0.9801,51600000.0
2007-11-16 14:18:00,0.9801,0.98015,0.97975,0.9798,639900003.0
2007-11-16 14:19:00,0.9798,0.9798,0.97965,0.97975,89600000.0
2007-11-16 14:20:00,0.9797,0.98025,0.9797,0.98025,297800001.0
2007-11-16 14:21:00,0.98025,0.98075,0.97995,0.97995,111000000.0
2007-11-16 14:22:00,0.97995,0.98025,0.97995,0.9802,105900001.0
2007-11-16 14:23:00,0.9802,0.98025,0.97995,0.98005,185200000.0
2007-11-16 14:24:00,0.98,0.98055,0.97995,0.98055,77300000.0
2007-11-16 14:25:00,0.98055,0.9806,0.98045,0.9806,82500001.0
2007-11-16 14:26:00,0.9806,0.9806,0.97935,0.97955,554800006.0
2007-11-16 14:27:00,0.97955,0.97965,0.97905,0.97945,392799999.0
2007-11-16 14:28:00,0.97945,0.97945,0.979,0.9793,182800000.0
2007-11-16 14:29:00,0.97925,0.9795,0.97915,0.97925,158000000.0
2007-11-16 14:30:00,0.97935,0.9795,0.97925,0.9795,292900001.0
2007-11-16 14:31:00,0.9795,0.97955,0.9793,0.97945,75500000.0
2007-11-16 14:32:00,0.97945,0.97955,0.97895,0.9791,578900002.0
2007-11-16 14:33:00,0.9791,0.97915,0.97885,0.97895,140699999.0
2007-11-16 14:34:00,0.97895,0.9791,0.9789,0.97905,125000000.0
2007-11-16 14:35:00,0.979,0.97915,0.97885,0.9791,181300000.0
2007-11-16 14:36:00,0.9791,0.97945,0.9789,0.97915,145500000.0
2007-11-16 14:37:00,0.97915,0.97935,0.97795,0.97805,546800000.0
2007-11-16 14:38:00,0.97805,0.97805,0.97745,0.97745,601299999.0
2007-11-16 14:39:00,0.97745,0.97745,0.9762,0.97625,522600000.0
2007-11-16 14:40:00,0.97625,0.97725,0.97585,0.97725,1131500007.0
2007-11-16 14:41:00,0.97715,0.97725,0.9764,0.97665,626999998.0
2007-11-16 14:42:00,0.97665,0.97725,0.976,0.976,390699997.0
2007-11-16 14:43:00,0.976,0.9772,0.97585,0.9768,420100001.0
2007-11-16 14:44:00,0.9768,0.977,0.97625,0.97655,547300001.0
2007-11-16 14:45:00,0.9766,0.97705,0.9765,0.97705,670100000.0
2007-11-16 14:46:00,0.97705,0.97755,0.97705,0.97715,380400000.0
2007-11-16 14:47:00,0.97715,0.97725,0.9769,0.977,435299997.0
2007-11-16 14:48:00,0.977,0.97705,0.97685,0.97695,142500000.0
2007-11-16 14:49:00,0.977,0.97705,0.9768,0.977,331799998.0
2007-11-16 14:50:00,0.977,0.977,0.97675,0.977,296999999.0
2007-11-16 14:51:00,0.977,0.977,0.97625,0.97625,523100001.0
2007-11-16 14:52:00,0.97625,0.97655,0.9762,0.97635,103200000.0
2007-11-16 14:53:00,0.97635,0.97635,0.9755,0.97555,735099994.0
2007-11-16 14:54:00,0.97565,0.97585,0.9755,0.9755,576000001.0
2007-11-16 14:55:00,0.97555,0.9762,0.97535,0.9762,864200003.0
2007-11-16 14:56:00,0.97615,0.97635,0.97565,0.9758,939900003.0
2007-11-16 14:57:00,0.97575,0.97605,0.97555,0.97565,474300004.0
2007-11-16 14:58:00,0.97565,0.97575,0.9756,0.97565,176200000.0
2007-11-16 14:59:00,0.97575,0.97575,0.97555,0.9756,165900000.0
2007-11-16 15:00:00,0.9756,0.97585,0.97555,0.97575,507400000.0
2007-11-16 15:01:00,0.97575,0.97595,0.9756,0.97575,261400000.0
2007-11-16 15:02:00,0.97575,0.97575,0.97525,0.97545,145600000.0
2007-11-16 15:03:00,0.97545,0.97555,0.97525,0.97535,265900001.0
2007-11-16 15:04:00,0.97535,0.97545,0.97515,0.9752,377700000.0
2007-11-16 15:05:00,0.97525,0.97545,0.97515,0.97525,143900001.0
2007-11-16 15:06:00,0.9753,0.97535,0.97515,0.9752,154200000.0
2007-11-16 15:07:00,0.9752,0.97535,0.97505,0.9752,454800001.0
2007-11-16 15:08:00,0.9752,0.9753,0.97485,0.97495,422200000.0
2007-11-16 15:09:00,0.97495,0.975,0.97455,0.97455,152700000.0
2007-11-16 15:10:00,0.97465,0.9752,0.97465,0.97515,291200000.0
2007-11-16 15:11:00,0.97515,0.97605,0.97505,0.97585,1056400002.0
2007-11-16 15:12:00,0.97585,0.97655,0.97585,0.97655,418618212.0
2007-11-16 15:13:00,0.97655,0.97685,0.97615,0.97635,243305121.0
2007-11-16 15:14:00,0.97635,0.97635,0.97615,0.97625,91222615.0
2007-11-16 15:15:00,0.97625,0.97625,0.97605,0.9761,106100000.0
2007-11-16 15:16:00,0.9761,0.9761,0.97595,0.97605,275600000.0
2007-11-16 15:17:00,0.97605,0.9762,0.97595,0.97605,325300000.0
2007-11-16 15:18:00,0.97605,0.97615,0.97585,0.97615,141400000.0
2007-11-16 15:19:00,0.97615,0.977,0.97605,0.97695,302000000.0
2007-11-16 15:20:00,0.97695,0.9776,0.9766,0.97735,646594406.0
2007-11-16 15:21:00,0.97735,0.97745,0.97685,0.97735,638700000.0
2007-11-16 15:22:00,0.97735,0.97805,0.97725,0.978,512500000.0
2007-11-16 15:23:00,0.978,0.9783,0.97795,0.97815,475100000.0
2007-11-16 15:24:00,0.97815,0.97865,0.97815,0.97835,503100000.0
2007-11-16 15:25:00,0.97835,0.97875,0.97835,0.97875,758400005.0
2007-11-16 15:26:00,0.97875,0.97895,0.97835,0.97845,955047356.0
2007-11-16 15:27:00,0.97855,0.97855,0.97795,0.97815,1043900007.0
2007-11-16 15:28:00,0.97815,0.97835,0.97805,0.97815,501800000.0
2007-11-16 15:29:00,0.97815,0.97915,0.9781,0.97915,374500000.0
2007-11-16 15:30:00,0.97915,0.9795,0.9785,0.97875,431100000.0
2007-11-16 15:31:00,0.97875,0.97885,0.9785,0.9788,358100000.0
2007-11-16 15:32:00,0.9788,0.97885,0.9786,0.97875,441100000.0
2007-11-16 15:33:00,0.97875,0.97905,0.9787,0.97895,746299994.0
2007-11-16 15:34:00,0.97905,0.97915,0.9789,0.97905,272300000.0
2007-11-16 15:35:00,0.97905,0.97925,0.97895,0.97925,392100000.0
2007-11-16 15:36:00,0.97925,0.97955,0.9792,0.97935,934600000.0
2007-11-16 15:37:00,0.97935,0.97955,0.97915,0.97955,794800000.0
2007-11-16 15:38:00,0.97955,0.97985,0.9795,0.9795,920700003.0
2007-11-16 15:39:00,0.97955,0.97985,0.97945,0.97965,952200002.0
2007-11-16 15:40:00,0.97965,0.97965,0.97885,0.97905,303800000.0
2007-11-16 15:41:00,0.97905,0.97905,0.9787,0.9788,237400000.0
2007-11-16 15:42:00,0.9788,0.9788,0.97845,0.9787,311400001.0
2007-11-16 15:43:00,0.9787,0.9787,0.97835,0.97845,210400000.0
2007-11-16 15:44:00,0.97845,0.9785,0.97825,0.97825,320799999.0
2007-11-16 15:45:00,0.9784,0.9785,0.97825,0.9784,370400001.0
2007-11-16 15:46:00,0.9784,0.9784,0.9783,0.97835,51800000.0
2007-11-16 15:47:00,0.97835,0.97835,0.97825,0.97835,176400002.0
2007-11-16 15:48:00,0.97835,0.9784,0.97785,0.97785,188300000.0
2007-11-16 15:49:00,0.97795,0.97805,0.97745,0.9775,225800000.0
2007-11-16 15:50:00,0.9775,0.9775,0.9771,0.97725,790300003.0
2007-11-16 15:51:00,0.97725,0.9773,0.97705,0.97705,491599999.0
2007-11-16 15:52:00,0.97705,0.97735,0.97675,0.97725,518900000.0
2007-11-16 15:53:00,0.97725,0.97805,0.977,0.978,390200000.0
2007-11-16 15:54:00,0.978,0.97805,0.9776,0.97765,425700000.0
2007-11-16 15:55:00,0.9776,0.9778,0.97735,0.9774,581199999.0
2007-11-16 15:56:00,0.97735,0.9775,0.97715,0.9772,618800002.0
2007-11-16 15:57:00,0.9772,0.9774,0.97705,0.97725,615399994.0
2007-11-16 15:58:00,0.97725,0.97745,0.97725,0.97725,289000000.0
2007-11-16 15:59:00,0.97725,0.97725,0.977,0.977,205100000.0
2007-11-16 16:00:00,0.977,0.977,0.9761,0.97695,734399995.0
2007-11-16 16:01:00,0.97695,0.97725,0.9768,0.97705,382999997.0
2007-11-16 16:02:00,0.97705,0.97705,0.9768,0.9768,489600000.0
2007-11-16 16:03:00,0.9768,0.97685,0.97675,0.97685,113500000.0
2007-11-16 16:04:00,0.9768,0.97695,0.97655,0.9766,414600000.0
2007-11-16 16:05:00,0.9766,0.97665,0.97615,0.97625,435700000.0
2007-11-16 16:06:00,0.97625,0.97635,0.97575,0.97595,371500000.0
2007-11-16 16:07:00,0.97595,0.9763,0.9758,0.9762,510295086.0
2007-11-16 16:08:00,0.97625,0.97675,0.9762,0.97645,821799998.0
2007-11-16 16:09:00,0.97645,0.97725,0.97645,0.977,493900005.0
2007-11-16 16:10:00,0.977,0.9772,0.977,0.9771,160800000.0
2007-11-16 16:11:00,0.9771,0.97715,0.97655,0.97655,206000000.0
2007-11-16 16:12:00,0.97655,0.97665,0.97625,0.97645,457600001.0
2007-11-16 16:13:00,0.9764,0.97685,0.9764,0.97665,549800000.0
2007-11-16 16:14:00,0.97665,0.97675,0.97665,0.97665,403099999.0
2007-11-16 16:15:00,0.97665,0.97665,0.97625,0.97625,269100000.0
2007-11-16 16:16:00,0.97625,0.9763,0.9762,0.9763,112700000.0
2007-11-16 16:17:00,0.9763,0.97635,0.97615,0.97615,158600000.0
2007-11-16 16:18:00,0.97615,0.97625,0.9758,0.97585,434100001.0
2007-11-16 16:19:00,0.97585,0.97625,0.97585,0.97625,499899999.0
2007-11-16 16:20:00,0.97615,0.97695,0.9761,0.97695,317299999.0
2007-11-16 16:21:00,0.97695,0.97715,0.9768,0.9768,656100001.0
2007-11-16 16:22:00,0.9768,0.977,0.97665,0.97695,1033000002.0
2007-11-16 16:23:00,0.97695,0.977,0.97685,0.97685,805600002.0
2007-11-16 16:24:00,0.97685,0.977,0.97675,0.977,279400000.0
2007-11-16 16:25:00,0.977,0.977,0.9767,0.9768,67500000.0
2007-11-16 16:26:00,0.9768,0.97705,0.9767,0.97695,182700000.0
2007-11-16 16:27:00,0.97695,0.977,0.9769,0.97695,37600000.0
2007-11-16 16:28:00,0.97685,0.977,0.9768,0.977,89600000.0
2007-11-16 16:29:00,0.97695,0.97695,0.9768,0.9769,193700000.0
2007-11-16 16:30:00,0.9769,0.97735,0.97685,0.977,413600000.0
2007-11-16 16:31:00,0.97695,0.9772,0.97685,0.97695,188400000.0
2007-11-16 16:32:00,0.97695,0.97715,0.97695,0.9771,113900000.0
2007-11-16 16:33:00,0.9771,0.9772,0.977,0.9772,102100000.0
2007-11-16 16:34:00,0.9772,0.9772,0.97695,0.97705,102850002.0
2007-11-16 16:35:00,0.97705,0.97725,0.977,0.97725,66300000.0
2007-11-16 16:36:00,0.97725,0.97755,0.97725,0.97735,100800000.0
2007-11-16 16:37:00,0.97735,0.9775,0.9771,0.9771,78750000.0
2007-11-16 16:38:00,0.9771,0.97735,0.9771,0.97735,33500000.0
2007-11-16 16:39:00,0.97735,0.9776,0.9773,0.97755,57500000.0
2007-11-16 16:40:00,0.97755,0.978,0.9775,0.978,44000000.0
2007-11-16 16:41:00,0.978,0.97815,0.9778,0.9778,284500000.0
2007-11-16 16:42:00,0.9778,0.9779,0.9775,0.9775,188400000.0
2007-11-16 16:43:00,0.97755,0.97795,0.9775,0.9779,158500000.0
2007-11-16 16:44:00,0.97795,0.9783,0.9779,0.97795,241300001.0
2007-11-16 16:45:00,0.9779,0.9779,0.9774,0.97775,536699990.0
2007-11-16 16:46:00,0.97795,0.97795,0.97695,0.97715,339600002.0
2007-11-16 16:47:00,0.97725,0.97735,0.97725,0.9773,63800000.0
2007-11-16 16:48:00,0.9775,0.97785,0.9775,0.9778,171800000.0
2007-11-16 16:49:00,0.9778,0.9778,0.97735,0.9776,505599997.0
2007-11-16 16:50:00,0.9776,0.97775,0.97735,0.97765,304100000.0
2007-11-16 16:51:00,0.9777,0.97775,0.97755,0.97765,73900000.0
2007-11-16 16:52:00,0.97765,0.978,0.9776,0.97795,246500000.0
2007-11-16 16:53:00,0.978,0.97805,0.9778,0.97795,148300000.0
2007-11-16 16:54:00,0.97795,0.97815,0.9777,0.97795,477900000.0
2007-11-16 16:55:00,0.97795,0.97805,0.97785,0.97785,308900000.0
2007-11-16 16:56:00,0.97785,0.97785,0.97775,0.97775,124400000.0
2007-11-16 16:57:00,0.97775,0.97785,0.97765,0.9777,417800001.0
2007-11-16 16:58:00,0.9777,0.97805,0.97765,0.9779,314300001.0
2007-11-16 16:59:00,0.97795,0.97905,0.9778,0.97905,389200000.0
2007-11-16 17:00:00,0.97905,0.97905,0.9785,0.97865,585000000.0
2007-11-16 17:01:00,0.97875,0.97905,0.9786,0.979,507099996.0
2007-11-16 17:02:00,0.979,0.9793,0.97895,0.97925,441900000.0
2007-11-16 17:03:00,0.97925,0.97945,0.97915,0.9794,431600001.0
2007-11-16 17:04:00,0.9794,0.98065,0.9794,0.9806,575499999.0
2007-11-16 17:05:00,0.9806,0.98135,0.9806,0.98075,340600000.0
2007-11-16 17:06:00,0.98075,0.98095,0.98035,0.9805,466700004.0
2007-11-16 17:07:00,0.98045,0.9807,0.98035,0.98065,611900003.0
2007-11-16 17:08:00,0.98065,0.982,0.9806,0.98175,506900000.0
2007-11-16 17:09:00,0.98175,0.98175,0.98125,0.98165,284100000.0
2007-11-16 17:10:00,0.98145,0.98165,0.9808,0.9808,410300000.0
2007-11-16 17:11:00,0.9808,0.98105,0.98065,0.98095,263700000.0
2007-11-16 17:12:00,0.98095,0.98095,0.98075,0.98095,356800001.0
2007-11-16 17:13:00,0.98095,0.98095,0.9805,0.9805,351100002.0
2007-11-16 17:14:00,0.9805,0.9808,0.98045,0.98075,344500001.0
2007-11-16 17:15:00,0.98075,0.981,0.98055,0.98055,720200000.0
2007-11-16 17:16:00,0.98055,0.9806,0.98005,0.98005,282800000.0
2007-11-16 17:17:00,0.98005,0.98025,0.9797,0.97975,279599999.0
2007-11-16 17:18:00,0.97975,0.9802,0.9797,0.98005,596300000.0
2007-11-16 17:19:00,0.9801,0.98015,0.9796,0.97965,447800000.0
2007-11-16 17:20:00,0.9796,0.97995,0.9796,0.9796,402199999.0
2007-11-16 17:21:00,0.97965,0.97965,0.9791,0.97935,605100000.0
2007-11-16 17:22:00,0.9793,0.97985,0.9793,0.9798,489100002.0
2007-11-16 17:23:00,0.97975,0.98015,0.97975,0.98015,472600001.0
2007-11-16 17:24:00,0.98015,0.98075,0.98015,0.9803,336600000.0
2007-11-16 17:25:00,0.98035,0.98075,0.98025,0.9807,209500000.0
2007-11-16 17:26:00,0.9807,0.98075,0.98035,0.98045,270999998.0
2007-11-16 17:27:00,0.9805,0.98085,0.9803,0.9803,427900000.0
2007-11-16 17:28:00,0.98035,0.98055,0.9799,0.98045,528100001.0
2007-11-16 17:29:00,0.98045,0.98065,0.98025,0.9806,475700000.0
2007-11-16 17:30:00,0.9806,0.9809,0.9804,0.98045,645600000.0
2007-11-16 17:31:00,0.9805,0.98095,0.9804,0.9809,394300000.0
2007-11-16 17:32:00,0.9809,0.98125,0.9808,0.98115,531400000.0
2007-11-16 17:33:00,0.98115,0.98135,0.9811,0.9813,317800000.0
2007-11-16 17:34:00,0.9813,0.98135,0.98125,0.98125,97600004.0
2007-11-16 17:35:00,0.98125,0.98125,0.98075,0.98095,482600002.0
2007-11-16 17:36:00,0.98095,0.9812,0.98075,0.9809,307199999.0
2007-11-16 17:37:00,0.9809,0.98095,0.98075,0.98095,234399999.0
2007-11-16 17:38:00,0.98095,0.98095,0.98075,0.98075,412800000.0
2007-11-16 17:39:00,0.98075,0.98085,0.9806,0.98065,192500000.0
2007-11-16 17:40:00,0.98065,0.98065,0.9801,0.9803,278900000.0
2007-11-16 17:41:00,0.9803,0.9803,0.9799,0.98005,192600000.0
2007-11-16 17:42:00,0.98005,0.98005,0.97985,0.97995,285200000.0
2007-11-16 17:43:00,0.97995,0.98025,0.97995,0.98005,365000000.0
2007-11-16 17:44:00,0.98005,0.98015,0.98,0.98015,134200001.0
2007-11-16 17:45:00,0.98015,0.98025,0.9801,0.98025,90700000.0
2007-11-16 17:46:00,0.98025,0.9806,0.98015,0.98055,523500000.0
2007-11-16 17:47:00,0.98055,0.98065,0.9802,0.98065,356099999.0
2007-11-16 17:48:00,0.98065,0.98065,0.98,0.98005,417299999.0
2007-11-16 17:49:00,0.98005,0.98005,0.9792,0.97965,374700000.0
2007-11-16 17:50:00,0.97965,0.97965,0.9794,0.9794,356599999.0
2007-11-16 17:51:00,0.97945,0.97945,0.9792,0.97925,344400000.0
2007-11-16 17:52:00,0.97925,0.97935,0.9786,0.9786,410500000.0
2007-11-16 17:53:00,0.9786,0.97875,0.9775,0.97785,624499999.0
2007-11-16 17:54:00,0.97785,0.978,0.97705,0.97715,591500001.0
2007-11-16 17:55:00,0.97715,0.9778,0.97715,0.97755,491600000.0
2007-11-16 17:56:00,0.97765,0.97785,0.9775,0.97775,559200000.0
2007-11-16 17:57:00,0.97775,0.97795,0.97775,0.97775,551800000.0
2007-11-16 17:58:00,0.97765,0.97775,0.97715,0.97715,674100000.0
2007-11-16 17:59:00,0.97715,0.9772,0.97555,0.97585,607550001.0
2007-11-16 18:00:00,0.97585,0.97615,0.97575,0.97615,661650000.0
2007-11-16 18:01:00,0.97615,0.97625,0.97595,0.97605,808900000.0
2007-11-16 18:02:00,0.97605,0.97625,0.97585,0.9759,445000000.0
2007-11-16 18:03:00,0.97595,0.97595,0.9755,0.97575,629999999.0
2007-11-16 18:04:00,0.97575,0.9758,0.9755,0.9758,82200000.0
2007-11-16 18:05:00,0.9758,0.97625,0.9758,0.976,78500000.0
2007-11-16 18:06:00,0.976,0.97615,0.97575,0.9758,613900002.0
2007-11-16 18:07:00,0.9758,0.97615,0.97575,0.9761,267000000.0
2007-11-16 18:08:00,0.9761,0.97635,0.97605,0.9763,483900000.0
2007-11-16 18:09:00,0.9763,0.9763,0.97595,0.976,181300001.0
2007-11-16 18:10:00,0.97595,0.97615,0.97575,0.97595,965500000.0
2007-11-16 18:11:00,0.97605,0.97655,0.97595,0.97605,639300000.0
2007-11-16 18:12:00,0.97605,0.97625,0.97595,0.97625,701700000.0
2007-11-16 18:13:00,0.97625,0.97625,0.976,0.976,256600000.0
2007-11-16 18:14:00,0.976,0.97605,0.97555,0.9756,233000000.0
2007-11-16 18:15:00,0.9756,0.9759,0.97555,0.97585,615600001.0
2007-11-16 18:16:00,0.9758,0.97595,0.97575,0.97595,470600000.0
2007-11-16 18:17:00,0.97595,0.97595,0.97575,0.9758,458500000.0
2007-11-16 18:18:00,0.9758,0.9758,0.97545,0.97545,257000000.0
2007-11-16 18:19:00,0.97545,0.97545,0.97435,0.97465,417000000.0
2007-11-16 18:20:00,0.9747,0.9748,0.9744,0.9748,174800000.0
2007-11-16 18:21:00,0.97475,0.9748,0.97445,0.97465,231400003.0
2007-11-16 18:22:00,0.9747,0.97485,0.97455,0.97475,112700000.0
2007-11-16 18:23:00,0.97475,0.975,0.97475,0.97495,57100000.0
2007-11-16 18:24:00,0.97495,0.97545,0.9749,0.97535,116600000.0
2007-11-16 18:25:00,0.97535,0.9757,0.97535,0.9757,187300000.0
2007-11-16 18:26:00,0.9757,0.97575,0.97555,0.97565,78300000.0
2007-11-16 18:27:00,0.97565,0.97645,0.97555,0.97605,245500000.0
2007-11-16 18:28:00,0.97605,0.97625,0.976,0.9761,176200000.0
2007-11-16 18:29:00,0.9761,0.97635,0.9758,0.97595,214100000.0
2007-11-16 18:30:00,0.97595,0.97605,0.97585,0.9759,213500000.0
2007-11-16 18:31:00,0.9759,0.9759,0.9758,0.97585,329500000.0
2007-11-16 18:32:00,0.97585,0.97595,0.9758,0.97595,134050000.0
2007-11-16 18:33:00,0.97595,0.97595,0.97555,0.97555,458650000.0
2007-11-16 18:34:00,0.9756,0.97565,0.97555,0.97555,471100000.0
2007-11-16 18:35:00,0.9756,0.97565,0.97555,0.9756,418900000.0
2007-11-16 18:36:00,0.9756,0.97605,0.9756,0.97595,330133214.0
2007-11-16 18:37:00,0.97595,0.97595,0.9757,0.97575,202000000.0
2007-11-16 18:38:00,0.9758,0.97595,0.9758,0.97585,92100000.0
2007-11-16 18:39:00,0.9758,0.97585,0.97565,0.9758,150799999.0
2007-11-16 18:40:00,0.9758,0.9758,0.9756,0.9758,73400000.0
2007-11-16 18:41:00,0.9758,0.9759,0.97575,0.97585,71300000.0
2007-11-16 18:42:00,0.97585,0.97585,0.97565,0.97575,83800000.0
2007-11-16 18:43:00,0.9758,0.9758,0.9756,0.9758,62300000.0
2007-11-16 18:44:00,0.9758,0.97585,0.97565,0.97575,59500000.0
2007-11-16 18:45:00,0.97575,0.97605,0.97575,0.9758,339700000.0
2007-11-16 18:46:00,0.97585,0.97585,0.97565,0.97575,443100004.0
2007-11-16 18:47:00,0.97575,0.97575,0.97565,0.9757,139799999.0
2007-11-16 18:48:00,0.9757,0.97585,0.97565,0.97585,112999999.0
2007-11-16 18:49:00,0.97585,0.9759,0.9757,0.97585,107100000.0
2007-11-16 18:50:00,0.97585,0.97585,0.9757,0.9757,37200000.0
2007-11-16 18:51:00,0.9757,0.97575,0.975,0.97505,238700001.0
2007-11-16 18:52:00,0.97505,0.97515,0.97455,0.9746,304299998.0
2007-11-16 18:53:00,0.9746,0.9746,0.97425,0.9743,154800000.0
2007-11-16 18:54:00,0.9743,0.9744,0.974,0.9741,245100000.0
2007-11-16 18:55:00,0.97415,0.9743,0.97305,0.97335,336650000.0
2007-11-16 18:56:00,0.97335,0.97345,0.9725,0.9725,234300000.0
2007-11-16 18:57:00,0.9725,0.9726,0.9719,0.9726,319300001.0
2007-11-16 18:58:00,0.9726,0.9732,0.97255,0.9727,401399999.0
2007-11-16 18:59:00,0.97265,0.9732,0.9723,0.9727,394599998.0
2007-11-16 19:00:00,0.97275,0.97285,0.97265,0.97285,150100000.0
2007-11-16 19:01:00,0.9729,0.97305,0.9728,0.973,171600000.0
2007-11-16 19:02:00,0.97295,0.97345,0.97295,0.97305,282200000.0
2007-11-16 19:03:00,0.97305,0.9731,0.97245,0.9725,209400000.0
2007-11-16 19:04:00,0.9725,0.9734,0.9722,0.97305,230200000.0
2007-11-16 19:05:00,0.973,0.97335,0.97265,0.97305,745399182.0
2007-11-16 19:06:00,0.973,0.97305,0.9728,0.97305,334700000.0
2007-11-16 19:07:00,0.97305,0.97335,0.97275,0.97275,525500008.0
2007-11-16 19:08:00,0.97275,0.9729,0.9727,0.9729,280200000.0
2007-11-16 19:09:00,0.97285,0.9729,0.97245,0.97245,145100000.0
2007-11-16 19:10:00,0.97245,0.97265,0.9724,0.9725,366000000.0
2007-11-16 19:11:00,0.9725,0.97255,0.9724,0.9724,114700000.0
2007-11-16 19:12:00,0.9724,0.9726,0.9723,0.9724,330799998.0
2007-11-16 19:13:00,0.9724,0.97255,0.97215,0.97235,173400000.0
2007-11-16 19:14:00,0.97235,0.97235,0.9717,0.97185,388800000.0
2007-11-16 19:15:00,0.97185,0.97195,0.97165,0.9718,88350648.0
2007-11-16 19:16:00,0.9718,0.97235,0.97175,0.97175,125307976.0
2007-11-16 19:17:00,0.97175,0.97185,0.9716,0.97175,67833872.0
2007-11-16 19:18:00,0.9717,0.9717,0.971,0.97115,510300000.0
2007-11-16 19:19:00,0.97115,0.97155,0.97115,0.97135,606999991.0
2007-11-16 19:20:00,0.97135,0.97155,0.9712,0.97125,67000000.0
2007-11-16 19:21:00,0.97125,0.97175,0.97125,0.97165,178900001.0
2007-11-16 19:22:00,0.97175,0.9721,0.97165,0.9721,330700000.0
2007-11-16 19:23:00,0.9721,0.9721,0.97165,0.9718,140399999.0
2007-11-16 19:24:00,0.9718,0.9718,0.9716,0.9716,293500000.0
2007-11-16 19:25:00,0.9716,0.9718,0.9716,0.97165,68300000.0
2007-11-16 19:26:00,0.97165,0.97185,0.9716,0.97185,112300000.0
2007-11-16 19:27:00,0.97185,0.9722,0.9718,0.97215,183500000.0
2007-11-16 19:28:00,0.97215,0.9722,0.9716,0.97165,170650000.0
2007-11-16 19:29:00,0.97165,0.97185,0.97145,0.9718,297700000.0
2007-11-16 19:30:00,0.9718,0.97195,0.97175,0.97185,150700000.0
2007-11-16 19:31:00,0.97185,0.97185,0.97175,0.97185,200900000.0
2007-11-16 19:32:00,0.97185,0.97185,0.9718,0.97185,179100000.0
2007-11-16 19:33:00,0.97185,0.97195,0.9716,0.97165,186800000.0
2007-11-16 19:34:00,0.97165,0.97175,0.9716,0.97175,61500000.0
2007-11-16 19:35:00,0.97175,0.97195,0.9717,0.97175,202600000.0
2007-11-16 19:36:00,0.97175,0.9718,0.9717,0.97175,60700000.0
2007-11-16 19:37:00,0.97175,0.97175,0.9712,0.9712,410600000.0
2007-11-16 19:38:00,0.9712,0.97125,0.9705,0.97075,369100000.0
2007-11-16 19:39:00,0.97075,0.97145,0.97075,0.97145,174800000.0
2007-11-16 19:40:00,0.97145,0.97155,0.9712,0.9715,159700000.0
2007-11-16 19:41:00,0.9715,0.9719,0.97145,0.97185,248900000.0
2007-11-16 19:42:00,0.9718,0.97185,0.9716,0.9718,215200001.0
2007-11-16 19:43:00,0.9718,0.9718,0.9717,0.9718,92700000.0
2007-11-16 19:44:00,0.9718,0.97205,0.9717,0.97205,192850000.0
2007-11-16 19:45:00,0.97205,0.97205,0.97175,0.97195,305500000.0
2007-11-16 19:46:00,0.97195,0.9721,0.9719,0.9719,382200000.0
2007-11-16 19:47:00,0.9719,0.972,0.9718,0.972,366899998.0
2007-11-16 19:48:00,0.972,0.97205,0.97185,0.9719,519100000.0
2007-11-16 19:49:00,0.9719,0.97195,0.9718,0.9718,261600000.0
2007-11-16 19:50:00,0.97185,0.972,0.97185,0.9719,145400000.0
2007-11-16 19:51:00,0.97195,0.972,0.97175,0.97195,388400000.0
2007-11-16 19:52:00,0.97195,0.97195,0.9717,0.9718,460500000.0
2007-11-16 19:53:00,0.9718,0.9719,0.97125,0.97145,671899998.0
2007-11-16 19:54:00,0.97145,0.97155,0.9714,0.9715,122100000.0
2007-11-16 19:55:00,0.97155,0.9718,0.9715,0.9716,273100000.0
2007-11-16 19:56:00,0.9716,0.97195,0.97155,0.97185,290200000.0
2007-11-16 19:57:00,0.97185,0.97185,0.97175,0.9718,131400000.0
2007-11-16 19:58:00,0.9718,0.97195,0.9717,0.9718,66000000.0
2007-11-16 19:59:00,0.9718,0.9723,0.9718,0.9723,105000000.0
2007-11-16 20:00:00,0.9723,0.9723,0.97165,0.9717,522100001.0
2007-11-16 20:01:00,0.9717,0.97185,0.97165,0.97175,133200000.0
2007-11-16 20:02:00,0.9717,0.97185,0.9717,0.97175,94800000.0
2007-11-16 20:03:00,0.9718,0.972,0.97165,0.972,194700000.0
2007-11-16 20:04:00,0.972,0.972,0.97165,0.97175,582600000.0
2007-11-16 20:05:00,0.97175,0.9718,0.9717,0.9718,484800000.0
2007-11-16 20:06:00,0.97175,0.972,0.9717,0.972,491500000.0
2007-11-16 20:07:00,0.972,0.97205,0.9718,0.97185,313500003.0
2007-11-16 20:08:00,0.97185,0.97195,0.9717,0.9719,416700005.0
2007-11-16 20:09:00,0.9719,0.972,0.9717,0.9718,257900000.0
2007-11-16 20:10:00,0.97175,0.97195,0.9716,0.9719,562099999.0
2007-11-16 20:11:00,0.9719,0.972,0.9718,0.97185,375099998.0
2007-11-16 20:12:00,0.97185,0.97215,0.97175,0.97205,382100000.0
2007-11-16 20:13:00,0.97205,0.97235,0.97165,0.9718,595199995.0
2007-11-16 20:14:00,0.9718,0.9718,0.97165,0.9717,197000000.0
2007-11-16 20:15:00,0.9717,0.9717,0.97165,0.97165,289200000.0
2007-11-16 20:16:00,0.97165,0.97165,0.97155,0.97165,41500000.0
2007-11-16 20:17:00,0.9716,0.97165,0.9716,0.97165,7100000.0
2007-11-16 20:18:00,0.97165,0.97165,0.97145,0.97145,102200000.0
2007-11-16 20:19:00,0.97145,0.97155,0.97145,0.97155,107100000.0
2007-11-16 20:20:00,0.97155,0.97155,0.9712,0.97125,199300000.0
2007-11-16 20:21:00,0.9712,0.9713,0.97115,0.9713,103900000.0
2007-11-16 20:22:00,0.9713,0.97135,0.97065,0.97065,144800000.0
2007-11-16 20:23:00,0.97065,0.97075,0.9706,0.97065,318200000.0
2007-11-16 20:24:00,0.97065,0.9707,0.97045,0.9707,463500000.0
2007-11-16 20:25:00,0.9707,0.97085,0.97055,0.9707,142700000.0
2007-11-16 20:26:00,0.9707,0.9711,0.9707,0.971,596500000.0
2007-11-16 20:27:00,0.971,0.97115,0.97095,0.97095,356257153.0
2007-11-16 20:28:00,0.97095,0.971,0.97095,0.97095,509100000.0
2007-11-16 20:29:00,0.97095,0.9711,0.97095,0.97095,134000000.0
2007-11-16 20:30:00,0.971,0.971,0.97075,0.9709,107600001.0
2007-11-16 20:31:00,0.9709,0.971,0.9708,0.9708,183600000.0
2007-11-16 20:32:00,0.97085,0.971,0.9708,0.97095,72800000.0
2007-11-16 20:33:00,0.97085,0.97095,0.97045,0.97055,517700001.0
2007-11-16 20:34:00,0.97055,0.9708,0.97055,0.9708,243200000.0
2007-11-16 20:35:00,0.9708,0.97105,0.9708,0.97085,47700000.0
2007-11-16 20:36:00,0.97085,0.97085,0.97075,0.97075,156000000.0
2007-11-16 20:37:00,0.97075,0.97085,0.97075,0.97085,298000000.0
2007-11-16 20:38:00,0.97085,0.97085,0.9707,0.97075,609700000.0
2007-11-16 20:39:00,0.97075,0.97095,0.9707,0.97095,227900000.0
2007-11-16 20:40:00,0.97095,0.97105,0.9709,0.9709,64500000.0
2007-11-16 20:41:00,0.9709,0.97105,0.97085,0.97095,88400000.0
2007-11-16 20:42:00,0.97095,0.971,0.97085,0.9709,110100000.0
2007-11-16 20:43:00,0.97085,0.9709,0.97065,0.97075,292100000.0
2007-11-16 20:44:00,0.97075,0.97075,0.9705,0.97055,119300000.0
2007-11-16 20:45:00,0.97055,0.97075,0.9705,0.97055,178200000.0
2007-11-16 20:46:00,0.9705,0.97095,0.9705,0.97085,161200000.0
2007-11-16 20:47:00,0.9708,0.97105,0.9707,0.97075,193000000.0
2007-11-16 20:48:00,0.97075,0.97075,0.9706,0.9706,410499998.0
2007-11-16 20:49:00,0.9706,0.9708,0.9706,0.97075,273399997.0
2007-11-16 20:50:00,0.97075,0.9708,0.9707,0.9708,61600000.0
2007-11-16 20:51:00,0.9708,0.97085,0.97065,0.9707,72500000.0
2007-11-16 20:52:00,0.97065,0.97075,0.97065,0.9707,163900003.0
2007-11-16 20:53:00,0.9707,0.9708,0.97065,0.97075,205900001.0
2007-11-16 20:54:00,0.9707,0.97075,0.97045,0.97055,268100002.0
2007-11-16 20:55:00,0.9705,0.97065,0.9705,0.97065,103900000.0
2007-11-16 20:56:00,0.97065,0.9708,0.9705,0.97065,68100000.0
2007-11-16 20:57:00,0.97065,0.97085,0.9705,0.97055,104300000.0
2007-11-16 20:58:00,0.97055,0.9707,0.97045,0.97055,191000000.0
2007-11-16 20:59:00,0.9705,0.97055,0.97045,0.97045,142800000.0
2007-11-16 21:00:00,0.97045,0.97085,0.97045,0.9708,389200000.0
2007-11-16 21:01:00,0.9708,0.97085,0.9706,0.9708,38700000.0
2007-11-16 21:02:00,0.9708,0.9708,0.97075,0.9708,165200000.0
2007-11-16 21:03:00,0.9708,0.97105,0.9708,0.971,94200000.0
2007-11-16 21:04:00,0.971,0.971,0.9708,0.9708,126250000.0
2007-11-16 21:05:00,0.97085,0.97085,0.9707,0.9707,49400000.0
2007-11-16 21:06:00,0.9707,0.97095,0.97065,0.97085,286399999.0
2007-11-16 21:07:00,0.97085,0.97085,0.97085,0.97085,156200000.0
2007-11-16 21:08:00,0.97085,0.9709,0.97085,0.97085,222300000.0
2007-11-16 21:09:00,0.97085,0.9714,0.97085,0.97135,251100000.0
2007-11-16 21:10:00,0.97135,0.97155,0.97135,0.97155,95400000.0
2007-11-16 21:11:00,0.97155,0.97175,0.9713,0.9713,342499999.0
2007-11-16 21:12:00,0.97135,0.9714,0.9712,0.97125,251300000.0
2007-11-16 21:13:00,0.97115,0.97155,0.97115,0.97155,644299998.0
2007-11-16 21:14:00,0.9716,0.97195,0.97155,0.97155,506600008.0
2007-11-16 21:15:00,0.9716,0.97215,0.97155,0.97215,489400004.0
2007-11-16 21:16:00,0.97215,0.9725,0.97205,0.97215,217900000.0
2007-11-16 21:17:00,0.9722,0.9728,0.97215,0.9728,150200000.0
2007-11-16 21:18:00,0.9728,0.9728,0.9725,0.97255,217800000.0
2007-11-16 21:19:00,0.97255,0.97255,0.97245,0.97245,125500000.0
2007-11-16 21:20:00,0.97245,0.97315,0.97245,0.9731,225800000.0
2007-11-16 21:21:00,0.9731,0.9731,0.9728,0.97295,261700000.0
2007-11-16 21:22:00,0.97295,0.97325,0.97295,0.97325,200400000.0
2007-11-16 21:23:00,0.97325,0.97325,0.97295,0.9731,163200000.0
2007-11-16 21:24:00,0.9731,0.9739,0.97305,0.9738,200700000.0
2007-11-16 21:25:00,0.97375,0.9738,0.97345,0.9736,336899999.0
2007-11-16 21:26:00,0.97365,0.9737,0.9735,0.9735,75900000.0
2007-11-16 21:27:00,0.9736,0.9736,0.9732,0.97325,121900000.0
2007-11-16 21:28:00,0.97325,0.9733,0.9728,0.97315,154400000.0
2007-11-16 21:29:00,0.97315,0.97315,0.9728,0.973,124800000.0
2007-11-16 21:30:00,0.97315,0.97315,0.97285,0.97285,110500000.0
2007-11-16 21:31:00,0.973,0.9733,0.973,0.9733,142200000.0
2007-11-16 21:32:00,0.9733,0.9733,0.97285,0.97295,148400000.0
2007-11-16 21:33:00,0.97295,0.973,0.97285,0.97295,352700000.0
2007-11-16 21:34:00,0.97295,0.97305,0.97295,0.97305,32800000.0
2007-11-16 21:35:00,0.97295,0.97325,0.9729,0.97315,244800000.0
2007-11-16 21:36:00,0.97315,0.97335,0.9731,0.97325,131400000.0
2007-11-16 21:37:00,0.97325,0.97385,0.97325,0.97375,141700000.0
2007-11-16 21:38:00,0.97375,0.97385,0.97365,0.97365,207300000.0
2007-11-16 21:39:00,0.9736,0.97405,0.97355,0.97405,123400000.0
2007-11-16 21:40:00,0.97405,0.97405,0.9738,0.9738,114800000.0
2007-11-16 21:41:00,0.9738,0.97395,0.9738,0.97385,206400002.0
2007-11-16 21:42:00,0.9738,0.97395,0.9738,0.97385,193800001.0
2007-11-16 21:43:00,0.97385,0.97395,0.97385,0.97395,222200000.0
2007-11-16 21:44:00,0.97395,0.97415,0.97375,0.97395,271199998.0
2007-11-16 21:45:00,0.97395,0.97415,0.97385,0.9741,264900000.0
2007-11-16 21:46:00,0.97405,0.97455,0.97405,0.97425,281700000.0
2007-11-16 21:47:00,0.97445,0.97445,0.97425,0.9743,158400000.0
2007-11-16 21:48:00,0.9743,0.9744,0.9741,0.97415,96000000.0
2007-11-16 21:49:00,0.97415,0.97415,0.9739,0.974,193700000.0
2007-11-16 21:50:00,0.974,0.974,0.97385,0.97385,182000000.0
2007-11-16 21:51:00,0.97395,0.97405,0.97355,0.9737,479699999.0
2007-11-16 21:52:00,0.97375,0.97395,0.9736,0.97385,345000000.0
2007-11-16 21:53:00,0.9739,0.9741,0.97385,0.97405,196600000.0
2007-11-16 21:54:00,0.9741,0.97425,0.97405,0.97415,154200000.0
2007-11-16 21:55:00,0.97415,0.9742,0.9739,0.974,297300000.0
2007-11-16 21:56:00,0.974,0.97435,0.974,0.9743,58100000.0
2007-11-16 21:57:00,0.9743,0.97435,0.97425,0.9743,42000000.0
2007-11-16 21:58:00,0.9743,0.97435,0.97425,0.97425,76400000.0
2007-11-16 21:59:00,0.97425,0.9748,0.97425,0.9748,177300000.0
2007-11-16 22:00:00,0.9748,0.97485,0.97425,0.9743,144600000.0
2007-11-16 22:01:00,0.9743,0.97435,0.97365,0.9737,325299999.0
2007-11-16 22:02:00,0.97365,0.97385,0.97365,0.97375,113400000.0
2007-11-16 22:03:00,0.9738,0.9743,0.9737,0.97385,147999997.0
2007-11-16 22:04:00,0.97385,0.97425,0.97375,0.97405,106500000.0
2007-11-16 22:05:00,0.97405,0.97405,0.9738,0.97385,56400000.0
2007-11-16 22:06:00,0.97385,0.97415,0.9738,0.97395,148400000.0
2007-11-16 22:07:00,0.97395,0.9742,0.97395,0.97405,143800000.0
2007-11-16 22:08:00,0.97405,0.97405,0.97365,0.9739,100900000.0
2007-11-16 22:09:00,0.97385,0.974,0.97375,0.9739,112800000.0
2007-11-16 22:10:00,0.97395,0.974,0.9738,0.97395,94200000.0
2007-11-16 22:11:00,0.97395,0.97405,0.9738,0.9738,259400000.0
2007-11-16 22:12:00,0.9738,0.97385,0.97375,0.97385,17200000.0
2007-11-16 22:13:00,0.97385,0.97395,0.97365,0.97365,57300000.0
2007-11-16 22:14:00,0.97365,0.97385,0.97365,0.9738,108300000.0
2007-11-16 22:15:00,0.9738,0.9738,0.9735,0.97365,68400000.0
2007-11-16 22:16:00,0.9736,0.974,0.9736,0.97375,137300000.0
2007-11-16 22:17:00,0.9738,0.97405,0.97365,0.97395,241400000.0
2007-11-16 22:18:00,0.974,0.97405,0.9738,0.974,96000000.0
2007-11-16 22:19:00,0.974,0.97405,0.97385,0.9739,84400000.0
2007-11-16 22:20:00,0.9739,0.9739,0.97365,0.97365,51400000.0
2007-11-16 22:21:00,0.97395,0.97395,0.97355,0.97355,474799993.0
2007-11-16 22:22:00,0.97355,0.9739,0.97355,0.9739,70099999.0
2007-11-16 22:23:00,0.9739,0.9739,0.97365,0.97375,229600001.0
2007-11-16 22:24:00,0.97375,0.97395,0.97375,0.9739,114800000.0
2007-11-16 22:25:00,0.9739,0.974,0.97375,0.97385,254600000.0
2007-11-16 22:26:00,0.9739,0.9739,0.97375,0.97375,175799997.0
2007-11-16 22:27:00,0.97405,0.97405,0.97385,0.97405,29600000.0
2007-11-16 22:28:00,0.974,0.9742,0.9738,0.974,336200000.0
2007-11-16 22:29:00,0.974,0.974,0.97395,0.97395,75700000.0
2007-11-16 22:30:00,0.9739,0.97405,0.97385,0.97405,180199999.0
2007-11-16 22:31:00,0.974,0.974,0.97375,0.97385,147800002.0
2007-11-16 22:32:00,0.97385,0.97405,0.9738,0.97405,92400000.0
2007-11-16 22:33:00,0.97405,0.97405,0.97375,0.974,179499999.0
2007-11-16 22:34:00,0.97395,0.97425,0.97395,0.97425,168599998.0
2007-11-16 22:35:00,0.97425,0.97465,0.97425,0.97455,154400000.0
2007-11-16 22:36:00,0.97455,0.97465,0.97445,0.97455,172300000.0
2007-11-16 22:37:00,0.97455,0.97465,0.97455,0.97455,179900000.0
2007-11-16 22:38:00,0.97455,0.97475,0.9745,0.97475,145900000.0
2007-11-16 22:39:00,0.97475,0.9749,0.97465,0.97485,92100000.0
2007-11-16 22:40:00,0.9749,0.97495,0.97485,0.97495,126400000.0
2007-11-16 22:41:00,0.9749,0.97495,0.97475,0.9749,125099999.0
2007-11-16 22:42:00,0.97485,0.9749,0.97475,0.97475,96700000.0
2007-11-16 22:43:00,0.97475,0.97475,0.9747,0.97475,187900001.0
2007-11-16 22:44:00,0.97475,0.97475,0.9747,0.97475,46400000.0
2007-11-16 22:45:00,0.9747,0.97475,0.9745,0.97465,174900000.0
2007-11-16 22:46:00,0.97465,0.97485,0.97465,0.9747,46100000.0
2007-11-16 22:47:00,0.9747,0.9747,0.9745,0.9745,53600000.0
2007-11-16 22:48:00,0.9745,0.9745,0.97425,0.9743,101100000.0
2007-11-16 22:49:00,0.9743,0.97435,0.97405,0.97435,97300000.0
2007-11-16 22:50:00,0.97435,0.97435,0.9742,0.97425,18400000.0
2007-11-16 22:51:00,0.97425,0.97425,0.9738,0.9738,62700000.0
2007-11-16 22:52:00,0.9738,0.97385,0.97325,0.97325,151800000.0
2007-11-16 22:53:00,0.9733,0.9735,0.9727,0.9729,70200000.0
2007-11-16 22:54:00,0.9729,0.973,0.9728,0.973,36800000.0
2007-11-16 22:55:00,0.973,0.97325,0.973,0.97325,72500000.0
2007-11-16 22:56:00,0.9731,0.9734,0.9731,0.9734,192600000.0
2007-11-16 22:57:00,0.97335,0.97365,0.97335,0.97365,110699999.0
2007-11-16 22:58:00,0.97365,0.97365,0.97345,0.9736,57100000.0
2007-11-16 22:59:00,0.97375,0.97375,0.97375,0.97375,11900000.0
2007-11-16 23:00:00,0.9736,0.9736,0.97355,0.9736,30700000.0
2007-11-16 23:01:00,0.97341,0.97341,0.97334,0.97337,96200000.0
2007-11-16 23:02:00,0.97335,0.97355,0.97325,0.9733,322600000.0
2007-11-16 23:03:00,0.97333,0.9736,0.97326,0.9735,197699999.0
2007-11-16 23:04:00,0.97351,0.97376,0.97347,0.97361,289100000.0
2007-11-16 23:05:00,0.97368,0.97368,0.9735,0.97363,121000000.0
2007-11-16 23:06:00,0.9736,0.9736,0.97332,0.97351,278500000.0
2007-11-16 23:07:00,0.97359,0.97372,0.97344,0.97364,152900001.0
2007-11-16 23:08:00,0.97372,0.97383,0.97372,0.97383,2200000.0
2007-11-16 23:09:00,0.97399,0.97407,0.97392,0.97392,148100000.0
2007-11-16 23:10:00,0.97388,0.97395,0.97339,0.97364,125300000.0
2007-11-16 23:11:00,0.97368,0.97397,0.97368,0.9737,188600000.0
2007-11-16 23:12:00,0.97365,0.97386,0.97345,0.97345,111000000.0
2007-11-16 23:13:00,0.97338,0.97338,0.97332,0.97332,102300002.0
2007-11-16 23:14:00,0.97328,0.97328,0.97316,0.97316,95200000.0
2007-11-16 23:15:00,0.97313,0.97322,0.97306,0.97322,189400000.0
2007-11-16 23:16:00,0.97325,0.97332,0.97319,0.97326,315199998.0
2007-11-16 23:17:00,0.97318,0.97318,0.97287,0.97298,222200001.0
2007-11-16 23:18:00,0.97293,0.97313,0.97276,0.97287,243700000.0
2007-11-16 23:19:00,0.97277,0.97283,0.97251,0.97261,263300001.0
2007-11-16 23:20:00,0.97254,0.9727,0.97239,0.97265,313500000.0
2007-11-16 23:21:00,0.97277,0.97302,0.97265,0.97277,1077100000.0
2007-11-16 23:22:00,0.97263,0.97276,0.97263,0.97275,69300000.0
2007-11-16 23:23:00,0.97273,0.97293,0.97271,0.97286,451699998.0
2007-11-16 23:24:00,0.97283,0.97284,0.9726,0.97265,218499999.0
2007-11-16 23:25:00,0.97273,0.97277,0.97262,0.97275,135699999.0
2007-11-16 23:26:00,0.9728,0.9728,0.97257,0.97267,159600000.0
2007-11-16 23:27:00,0.97259,0.97259,0.97225,0.97238,307500001.0
2007-11-16 23:28:00,0.97245,0.97273,0.97232,0.97263,441799999.0
2007-11-16 23:29:00,0.97264,0.97276,0.97245,0.97245,572099998.0
2007-11-16 23:30:00,0.97239,0.9726,0.97226,0.97226,437799999.0
2007-11-16 23:31:00,0.97239,0.97246,0.97232,0.97244,122100000.0
2007-11-16 23:32:00,0.97242,0.97254,0.97226,0.97226,350100000.0
2007-11-16 23:33:00,0.9722,0.97249,0.9722,0.97238,126999999.0
2007-11-16 23:34:00,0.97235,0.97243,0.97226,0.97226,124499999.0
2007-11-16 23:35:00,0.9722,0.97229,0.97219,0.97223,121400001.0
2007-11-16 23:36:00,0.9722,0.9722,0.97214,0.97217,143100001.0
2007-11-16 23:37:00,0.97218,0.9722,0.97209,0.9721,128900000.0
2007-11-16 23:38:00,0.97214,0.97226,0.97172,0.97184,170100000.0
2007-11-16 23:39:00,0.97167,0.97204,0.97167,0.972,220799999.0
2007-11-16 23:40:00,0.9718,0.9721,0.97176,0.97206,117200000.0
2007-11-16 23:41:00,0.97217,0.97225,0.97204,0.97204,234000000.0
2007-11-16 23:42:00,0.97212,0.97226,0.97193,0.97193,144600001.0
2007-11-16 23:43:00,0.97192,0.97223,0.97192,0.97219,269600000.0
2007-11-16 23:44:00,0.97221,0.97232,0.97199,0.97217,463099999.0
2007-11-16 23:45:00,0.97191,0.9722,0.97191,0.97213,240300001.0
2007-11-16 23:46:00,0.97214,0.97225,0.97194,0.97195,364000000.0
2007-11-16 23:47:00,0.9719,0.97201,0.97183,0.97187,207700000.0
2007-11-16 23:48:00,0.97187,0.97235,0.97133,0.97172,531699999.0
2007-11-16 23:49:00,0.97157,0.97161,0.97146,0.97148,159700000.0
2007-11-16 23:50:00,0.97149,0.97155,0.97143,0.97155,49400000.0
2007-11-16 23:51:00,0.97147,0.9716,0.97135,0.97137,74600000.0
2007-11-16 23:52:00,0.97122,0.97128,0.97095,0.97128,251800000.0
2007-11-16 23:53:00,0.97132,0.97138,0.97111,0.97122,156400000.0
2007-11-16 23:54:00,0.97126,0.97166,0.97126,0.97153,151700000.0
2007-11-16 23:55:00,0.97148,0.97172,0.97147,0.97165,236400000.0
2007-11-16 23:56:00,0.97173,0.97258,0.97172,0.97258,168400000.0
2007-11-16 23:57:00,0.97277,0.97305,0.97267,0.97267,269899999.0
2007-11-16 23:58:00,0.97265,0.97319,0.97265,0.97285,348000001.0
2007-11-16 23:59:00,0.97293,0.97312,0.97247,0.97247,233500000.0
2007-11-19 00:07:00,0.975,0.975,0.975,0.975,38200000.0
2007-11-19 00:08:00,0.9749,0.9749,0.9749,0.9749,38200000.0
2007-11-19 00:13:00,0.9748,0.9748,0.9747,0.9747,38200000.0
2007-11-19 00:15:00,0.9748,0.9748,0.9748,0.9748,38200000.0
2007-11-19 00:16:00,0.9747,0.9748,0.9747,0.9747,38200000.0
2007-11-19 00:17:00,0.9746,0.9746,0.9745,0.9746,38200000.0
2007-11-19 00:18:00,0.9745,0.9745,0.9744,0.9745,38200000.0
2007-11-19 00:19:00,0.9746,0.9746,0.9744,0.9745,38200000.0
2007-11-19 00:21:00,0.9748,0.9748,0.9748,0.9748,38200000.0
2007-11-19 00:22:00,0.9749,0.9751,0.9749,0.975,38200000.0
2007-11-19 00:23:00,0.9751,0.9757,0.9751,0.9752,38200000.0
2007-11-19 00:24:00,0.9755,0.9755,0.9751,0.9751,38200000.0
2007-11-19 00:25:00,0.9752,0.9753,0.9752,0.9752,38200000.0
2007-11-19 00:27:00,0.9751,0.9753,0.9751,0.9752,38200000.0
2007-11-19 00:28:00,0.9751,0.9753,0.9751,0.9751,38200000.0
2007-11-19 00:29:00,0.9752,0.9752,0.975,0.9752,38200000.0
2007-11-19 00:30:00,0.9753,0.9754,0.9752,0.9752,38200000.0
2007-11-19 00:31:00,0.9751,0.9754,0.975,0.975,38200000.0
2007-11-19 00:32:00,0.9752,0.9752,0.9751,0.9752,38200000.0
2007-11-19 00:33:00,0.9755,0.9755,0.9751,0.9753,38200000.0
2007-11-19 00:34:00,0.9754,0.9756,0.9754,0.9756,38200000.0
2007-11-19 00:35:00,0.9757,0.9758,0.9756,0.9756,38200000.0
2007-11-19 00:37:00,0.9757,0.9757,0.9756,0.9756,38200000.0
2007-11-19 00:38:00,0.9757,0.9757,0.9757,0.9757,38200000.0
2007-11-19 00:39:00,0.9758,0.9758,0.9757,0.9757,38200000.0
2007-11-19 00:40:00,0.9758,0.9758,0.9757,0.9757,38200000.0
2007-11-19 00:41:00,0.9758,0.9759,0.9757,0.9757,38200000.0
2007-11-19 00:44:00,0.9758,0.9758,0.9756,0.9756,38200000.0
2007-11-19 00:45:00,0.9758,0.9758,0.9756,0.9756,38200000.0
2007-11-19 00:46:00,0.9757,0.9757,0.9757,0.9757,38200000.0
2007-11-19 00:51:00,0.9758,0.9758,0.9758,0.9758,38200000.0
2007-11-19 00:53:00,0.9757,0.9757,0.9757,0.9757,38200000.0
2007-11-19 00:54:00,0.9756,0.9757,0.9756,0.9757,38200000.0
2007-11-19 00:55:00,0.9756,0.9756,0.9755,0.9756,38200000.0
2007-11-19 00:56:00,0.9757,0.9757,0.9755,0.9755,38200000.0
2007-11-19 00:57:00,0.9753,0.9753,0.9749,0.9751,38200000.0
2007-11-19 00:58:00,0.975,0.9752,0.975,0.9752,38200000.0
2007-11-19 00:59:00,0.9751,0.9752,0.975,0.9752,38200000.0
2007-11-19 01:00:00,0.9751,0.9751,0.9751,0.9751,38200000.0
2007-11-19 01:01:00,0.9753,0.9753,0.9753,0.9753,38200000.0
2007-11-19 01:02:00,0.9752,0.9752,0.9751,0.9751,38200000.0
2007-11-19 01:03:00,0.975,0.9751,0.975,0.9751,38200000.0
2007-11-19 01:04:00,0.975,0.9752,0.9745,0.9746,38200000.0
2007-11-19 01:05:00,0.9745,0.9746,0.9745,0.9745,38200000.0
2007-11-19 01:07:00,0.9744,0.9745,0.974,0.9744,38200000.0
2007-11-19 01:08:00,0.9742,0.9742,0.9736,0.9737,38200000.0
2007-11-19 01:09:00,0.9736,0.9737,0.9736,0.9737,38200000.0
2007-11-19 01:10:00,0.9736,0.9736,0.9736,0.9736,38200000.0
2007-11-19 01:12:00,0.9732,0.9741,0.9718,0.9727,38200000.0
2007-11-19 01:13:00,0.9725,0.9725,0.9721,0.9722,38200000.0
2007-11-19 01:14:00,0.9725,0.9725,0.9723,0.9725,38200000.0
2007-11-19 01:15:00,0.9726,0.9726,0.9719,0.9719,38200000.0
2007-11-19 01:16:00,0.9712,0.9714,0.9712,0.9714,38200000.0
2007-11-19 01:17:00,0.9715,0.9715,0.9714,0.9714,38200000.0
2007-11-19 01:18:00,0.9713,0.9715,0.9709,0.9714,38200000.0
2007-11-19 01:19:00,0.9713,0.9714,0.9713,0.9713,38200000.0
2007-11-19 01:20:00,0.9714,0.9715,0.9714,0.9715,38200000.0
2007-11-19 01:21:00,0.9716,0.973,0.9715,0.9719,38200000.0
2007-11-19 01:22:00,0.972,0.9721,0.9719,0.9721,38200000.0
2007-11-19 01:23:00,0.9722,0.9722,0.9722,0.9722,38200000.0
2007-11-19 01:24:00,0.9723,0.9727,0.9722,0.9726,38200000.0
2007-11-19 01:25:00,0.9725,0.9728,0.9725,0.9728,38200000.0
2007-11-19 01:26:00,0.9727,0.9729,0.9727,0.9729,38200000.0
2007-11-19 01:27:00,0.9728,0.9729,0.9727,0.9728,38200000.0
2007-11-19 01:28:00,0.973,0.9732,0.973,0.9732,38200000.0
2007-11-19 01:29:00,0.9729,0.9731,0.9729,0.973,38200000.0
2007-11-19 01:31:00,0.9729,0.973,0.9729,0.973,38200000.0
2007-11-19 01:35:00,0.9729,0.9729,0.9728,0.9728,38200000.0
2007-11-19 01:36:00,0.9729,0.9729,0.9729,0.9729,38200000.0
2007-11-19 01:37:00,0.9728,0.9729,0.9728,0.9729,38200000.0
2007-11-19 01:38:00,0.973,0.9732,0.9729,0.9732,38200000.0
2007-11-19 01:39:00,0.9734,0.9735,0.9731,0.9733,38200000.0
2007-11-19 01:40:00,0.9732,0.9732,0.9731,0.9732,38200000.0
2007-11-19 01:42:00,0.9731,0.9731,0.9731,0.9731,38200000.0
2007-11-19 01:43:00,0.973,0.973,0.9729,0.9729,38200000.0
2007-11-19 01:44:00,0.9728,0.9728,0.9725,0.9726,38200000.0
2007-11-19 01:45:00,0.9725,0.9725,0.9722,0.9725,38200000.0
2007-11-19 01:46:00,0.9724,0.9724,0.9722,0.9722,38200000.0
2007-11-19 01:47:00,0.9723,0.9723,0.9723,0.9723,38200000.0
2007-11-19 01:48:00,0.9722,0.9723,0.9722,0.9723,38200000.0
2007-11-19 01:49:00,0.9722,0.9723,0.9722,0.9723,38200000.0
2007-11-19 01:50:00,0.9722,0.9723,0.9722,0.9723,38200000.0
2007-11-19 01:52:00,0.9722,0.9723,0.9722,0.9723,38200000.0
2007-11-19 01:53:00,0.9724,0.9724,0.9724,0.9724,38200000.0
2007-11-19 01:54:00,0.9725,0.9734,0.9724,0.9733,38200000.0
2007-11-19 01:55:00,0.9737,0.9737,0.9731,0.9732,38200000.0
2007-11-19 01:56:00,0.9733,0.9733,0.9731,0.9731,38200000.0
2007-11-19 01:57:00,0.973,0.973,0.973,0.973,38200000.0
2007-11-19 01:58:00,0.9731,0.9731,0.9726,0.9729,38200000.0
2007-11-19 01:59:00,0.9728,0.973,0.9728,0.973,38200000.0
2007-11-19 02:00:00,0.97505,0.97505,0.97505,0.97505,38200000.0
2007-11-19 02:01:00,0.97495,0.97505,0.97495,0.97505,28300000.0
2007-11-19 02:02:00,0.97505,0.97505,0.97505,0.97505,12000000.0
2007-11-19 02:03:00,0.97505,0.97505,0.97495,0.975,77600000.0
2007-11-19 02:04:00,0.975,0.97505,0.9745,0.97465,228900000.0
2007-11-19 02:05:00,0.97465,0.97465,0.97455,0.97455,100600000.0
2007-11-19 02:06:00,0.97455,0.97455,0.97455,0.97455,23500000.0
2007-11-19 02:07:00,0.97455,0.97455,0.97425,0.97435,340599999.0
2007-11-19 02:08:00,0.9743,0.97435,0.9736,0.97375,390399999.0
2007-11-19 02:09:00,0.97375,0.97375,0.9736,0.97365,135800000.0
2007-11-19 02:10:00,0.97365,0.97365,0.9735,0.97365,61100000.0
2007-11-19 02:11:00,0.97365,0.97365,0.97355,0.97365,103800000.0
2007-11-19 02:12:00,0.97365,0.97365,0.97245,0.9726,448800000.0
2007-11-19 02:13:00,0.9726,0.9726,0.97215,0.97215,191700000.0
2007-11-19 02:14:00,0.97215,0.97255,0.97215,0.97255,144400000.0
2007-11-19 02:15:00,0.97255,0.97255,0.97145,0.97165,162000000.0
2007-11-19 02:16:00,0.97165,0.97165,0.9712,0.97125,140100000.0
2007-11-19 02:17:00,0.97125,0.97135,0.97125,0.97125,102300000.0
2007-11-19 02:18:00,0.97125,0.97155,0.97075,0.9712,210800000.0
2007-11-19 02:19:00,0.9712,0.9714,0.97115,0.97125,101100000.0
2007-11-19 02:20:00,0.9712,0.97145,0.9712,0.9714,100300000.0
2007-11-19 02:21:00,0.9714,0.9721,0.9714,0.97195,282400000.0
2007-11-19 02:22:00,0.9719,0.97205,0.9719,0.97195,123900000.0
2007-11-19 02:23:00,0.97195,0.97225,0.97195,0.97225,178300000.0
2007-11-19 02:24:00,0.97225,0.97255,0.9721,0.97255,478500000.0
2007-11-19 02:25:00,0.97255,0.97275,0.97245,0.97275,665400000.0
2007-11-19 02:26:00,0.9727,0.97295,0.9727,0.9728,193000000.0
2007-11-19 02:27:00,0.9728,0.973,0.9728,0.973,134500000.0
2007-11-19 02:28:00,0.973,0.97335,0.97285,0.97315,148500000.0
2007-11-19 02:29:00,0.97315,0.97315,0.97275,0.97275,139200000.0
2007-11-19 02:30:00,0.973,0.97305,0.97295,0.97295,42600000.0
2007-11-19 02:31:00,0.97295,0.97295,0.97275,0.97295,227600004.0
2007-11-19 02:32:00,0.9729,0.97295,0.97275,0.97295,54600000.0
2007-11-19 02:33:00,0.97295,0.97295,0.9729,0.9729,23200000.0
2007-11-19 02:34:00,0.9729,0.9729,0.9727,0.9729,64800000.0
2007-11-19 02:35:00,0.9729,0.97295,0.9728,0.9728,45200000.0
2007-11-19 02:36:00,0.97285,0.97295,0.97285,0.9729,9800000.0
2007-11-19 02:37:00,0.97258,0.97284,0.97252,0.97268,290500000.0
2007-11-19 02:38:00,0.97295,0.97315,0.9729,0.97315,214900000.0
2007-11-19 02:39:00,0.9731,0.97345,0.973,0.97315,307200000.0
2007-11-19 02:40:00,0.97315,0.97315,0.9729,0.97295,144100000.0
2007-11-19 02:41:00,0.97305,0.97315,0.9729,0.9729,36700000.0
2007-11-19 02:42:00,0.97305,0.9731,0.973,0.973,101700000.0
2007-11-19 02:43:00,0.973,0.973,0.9729,0.9729,91200000.0
2007-11-19 02:44:00,0.97295,0.97295,0.97235,0.97245,233900000.0
2007-11-19 02:45:00,0.97245,0.97245,0.97195,0.97235,556699997.0
2007-11-19 02:46:00,0.9724,0.9724,0.97195,0.9721,330199998.0
2007-11-19 02:47:00,0.9721,0.97215,0.9721,0.97215,72600000.0
2007-11-19 02:48:00,0.97215,0.97215,0.9719,0.9719,289899998.0
2007-11-19 02:49:00,0.972,0.97225,0.972,0.97225,33400000.0
2007-11-19 02:50:00,0.97225,0.97225,0.97195,0.97195,80700000.0
2007-11-19 02:51:00,0.97195,0.97225,0.97195,0.9722,48600000.0
2007-11-19 02:52:00,0.9722,0.97225,0.972,0.97225,133499999.0
2007-11-19 02:53:00,0.97225,0.9724,0.9722,0.97235,43600000.0
2007-11-19 02:54:00,0.97235,0.97335,0.97235,0.97315,575400000.0
2007-11-19 02:55:00,0.97315,0.9737,0.97295,0.97305,473800000.0
2007-11-19 02:56:00,0.97305,0.97325,0.97305,0.97315,110000000.0
2007-11-19 02:57:00,0.97315,0.97315,0.97285,0.97285,73500001.0
2007-11-19 02:58:00,0.97285,0.9731,0.9725,0.9727,459100000.0
2007-11-19 02:59:00,0.97275,0.97285,0.97265,0.97285,99600000.0
2007-11-19 03:00:00,0.97285,0.97285,0.9726,0.9727,107800000.0
2007-11-19 03:01:00,0.9726,0.97265,0.97245,0.97255,97800000.0
2007-11-19 03:02:00,0.97255,0.97255,0.97225,0.97235,169599996.0
2007-11-19 03:03:00,0.97235,0.97245,0.97235,0.97245,228999994.0
2007-11-19 03:04:00,0.97245,0.97245,0.97235,0.9724,50800000.0
2007-11-19 03:05:00,0.9724,0.9724,0.97215,0.97215,80900000.0
2007-11-19 03:06:00,0.9724,0.9724,0.9724,0.9724,61400000.0
2007-11-19 03:07:00,0.9724,0.9724,0.97235,0.97235,48900000.0
2007-11-19 03:08:00,0.97235,0.9724,0.97235,0.97235,47800000.0
2007-11-19 03:09:00,0.97235,0.97245,0.9722,0.97245,405700000.0
2007-11-19 03:10:00,0.97245,0.97255,0.9724,0.9724,60100000.0
2007-11-19 03:11:00,0.9724,0.9726,0.97225,0.9726,49100000.0
2007-11-19 03:12:00,0.9726,0.97265,0.97245,0.97265,26400000.0
2007-11-19 03:13:00,0.97265,0.97275,0.97265,0.97265,106700000.0
2007-11-19 03:14:00,0.97265,0.97265,0.97255,0.97255,48300000.0
2007-11-19 03:15:00,0.97255,0.9726,0.97255,0.97255,278400000.0
2007-11-19 03:16:00,0.97255,0.97255,0.97245,0.97255,153500000.0
2007-11-19 03:17:00,0.97255,0.97255,0.97255,0.97255,88000000.0
2007-11-19 03:18:00,0.97255,0.97285,0.97255,0.97285,49400000.0
2007-11-19 03:19:00,0.97285,0.97285,0.97255,0.97255,117100000.0
2007-11-19 03:20:00,0.97255,0.97255,0.97235,0.97255,20200000.0
2007-11-19 03:21:00,0.97255,0.97255,0.97245,0.97255,103500000.0
2007-11-19 03:22:00,0.97255,0.97265,0.9725,0.97265,779700000.0
2007-11-19 03:23:00,0.97265,0.97295,0.97255,0.97255,1041200000.0
2007-11-19 03:24:00,0.97255,0.9728,0.9725,0.97255,740500000.0
2007-11-19 03:25:00,0.97255,0.97275,0.97245,0.97255,335099998.0
2007-11-19 03:26:00,0.97255,0.97255,0.97245,0.97255,51200000.0
2007-11-19 03:27:00,0.9725,0.97255,0.9725,0.97255,40300000.0
2007-11-19 03:28:00,0.9725,0.97255,0.9725,0.97255,67200000.0
2007-11-19 03:29:00,0.97255,0.97265,0.9725,0.97265,45800000.0
2007-11-19 03:30:00,0.97265,0.9727,0.9725,0.97265,129200000.0
2007-11-19 03:31:00,0.97275,0.97275,0.9726,0.97275,22200000.0
2007-11-19 03:32:00,0.97275,0.97275,0.9727,0.97275,19900000.0
2007-11-19 03:33:00,0.9726,0.97275,0.97245,0.97275,49200000.0
2007-11-19 03:34:00,0.97275,0.97275,0.9726,0.97265,40900000.0
2007-11-19 03:35:00,0.97265,0.97265,0.97255,0.97255,49200000.0
2007-11-19 03:36:00,0.97265,0.97265,0.97255,0.97255,66900000.0
2007-11-19 03:37:00,0.97255,0.97265,0.9725,0.9726,48000000.0
2007-11-19 03:38:00,0.97265,0.97265,0.9723,0.9723,51700000.0
2007-11-19 03:39:00,0.97245,0.97255,0.97245,0.97255,30400000.0
2007-11-19 03:40:00,0.97255,0.9726,0.97245,0.97245,121600000.0
2007-11-19 03:41:00,0.9726,0.9726,0.97245,0.9726,64000000.0
2007-11-19 03:42:00,0.9726,0.9726,0.9726,0.9726,40000000.0
2007-11-19 03:43:00,0.9726,0.9726,0.97255,0.97255,157200000.0
2007-11-19 03:44:00,0.97255,0.97255,0.9724,0.9724,90300000.0
2007-11-19 03:45:00,0.97245,0.97245,0.97245,0.97245,28100000.0
2007-11-19 03:46:00,0.97245,0.97245,0.9723,0.9724,63300000.0
2007-11-19 03:47:00,0.9724,0.97245,0.9724,0.97245,27700000.0
2007-11-19 03:48:00,0.9724,0.97245,0.9724,0.97245,20800000.0
2007-11-19 03:49:00,0.9724,0.9724,0.9724,0.9724,6700000.0
2007-11-19 03:50:00,0.97235,0.97245,0.97235,0.97245,19000000.0
2007-11-19 03:51:00,0.97255,0.97255,0.97245,0.97255,1800000.0
2007-11-19 03:52:00,0.97245,0.97255,0.9724,0.97255,12500000.0
2007-11-19 03:53:00,0.9724,0.97255,0.97215,0.97215,90300000.0
2007-11-19 03:54:00,0.97215,0.9722,0.9719,0.9719,150500000.0
2007-11-19 03:55:00,0.9722,0.9722,0.97195,0.9722,31200000.0
2007-11-19 03:56:00,0.9722,0.97245,0.972,0.97225,88700000.0
2007-11-19 03:57:00,0.97225,0.97245,0.97225,0.97235,249800000.0
2007-11-19 03:58:00,0.97235,0.97245,0.97235,0.97245,26400000.0
2007-11-19 03:59:00,0.97245,0.97245,0.97225,0.97235,82500000.0
2007-11-19 04:00:00,0.97235,0.97245,0.97235,0.97245,46100000.0
2007-11-19 04:01:00,0.97245,0.97245,0.9724,0.97245,24800000.0
2007-11-19 04:02:00,0.97245,0.97255,0.9724,0.97245,98200000.0
2007-11-19 04:03:00,0.97245,0.97245,0.97245,0.97245,36400000.0
2007-11-19 04:04:00,0.97245,0.97245,0.9724,0.97245,167600000.0
2007-11-19 04:05:00,0.97245,0.97255,0.9724,0.9725,67200000.0
2007-11-19 04:06:00,0.97255,0.97265,0.97255,0.97265,68200000.0
2007-11-19 04:07:00,0.9726,0.9727,0.9726,0.97265,160600000.0
2007-11-19 04:08:00,0.97265,0.97265,0.9725,0.97255,89800000.0
2007-11-19 04:09:00,0.9725,0.97255,0.9725,0.9725,33300000.0
2007-11-19 04:10:00,0.9725,0.97265,0.9723,0.9726,371900000.0
2007-11-19 04:11:00,0.9726,0.97295,0.9726,0.97295,127600000.0
2007-11-19 04:12:00,0.97295,0.97295,0.9728,0.97285,201900000.0
2007-11-19 04:13:00,0.9728,0.97285,0.9727,0.97285,108699999.0
2007-11-19 04:14:00,0.97285,0.97295,0.97275,0.9729,85800000.0
2007-11-19 04:15:00,0.97295,0.97295,0.97285,0.97295,41900000.0
2007-11-19 04:16:00,0.97295,0.97305,0.97295,0.97305,201100000.0
2007-11-19 04:17:00,0.97305,0.97345,0.97305,0.97335,249800000.0
2007-11-19 04:18:00,0.97335,0.97335,0.9733,0.97335,45100000.0
2007-11-19 04:19:00,0.97335,0.97335,0.97335,0.97335,59000000.0
2007-11-19 04:20:00,0.97335,0.97355,0.97335,0.97345,27500000.0
2007-11-19 04:21:00,0.97335,0.97345,0.97335,0.97345,25600000.0
2007-11-19 04:22:00,0.97345,0.97375,0.9734,0.97375,16800000.0
2007-11-19 04:23:00,0.97375,0.97375,0.9735,0.97355,26400000.0
2007-11-19 04:24:00,0.9732,0.9734,0.97305,0.97323,643700000.0
2007-11-19 04:25:00,0.97345,0.97345,0.97335,0.97335,24200000.0
2007-11-19 04:26:00,0.97335,0.97335,0.9733,0.9733,5200000.0
2007-11-19 04:27:00,0.97323,0.97352,0.97314,0.9733,721600000.0
2007-11-19 04:28:00,0.9733,0.97335,0.9731,0.97328,686500000.0
2007-11-19 04:29:00,0.97335,0.97335,0.9733,0.9733,8500000.0
2007-11-19 04:30:00,0.9733,0.97335,0.97325,0.97335,31700000.0
2007-11-19 04:31:00,0.97315,0.9734,0.97315,0.97335,63800000.0
2007-11-19 04:32:00,0.97335,0.9734,0.97335,0.9734,9200000.0
2007-11-19 04:33:00,0.9734,0.97345,0.97325,0.9733,217300000.0
2007-11-19 04:34:00,0.9733,0.97365,0.9733,0.9735,157100000.0
2007-11-19 04:35:00,0.97345,0.9735,0.97345,0.9735,15200000.0
2007-11-19 04:36:00,0.9735,0.9735,0.9735,0.9735,32000000.0
2007-11-19 04:37:00,0.9735,0.9735,0.97335,0.97335,49400000.0
2007-11-19 04:38:00,0.97345,0.97375,0.97345,0.97375,42100000.0
2007-11-19 04:39:00,0.97375,0.97385,0.97355,0.97385,64800000.0
2007-11-19 04:40:00,0.97385,0.97395,0.97385,0.97385,52100000.0
2007-11-19 04:41:00,0.97385,0.97405,0.97385,0.9739,381000000.0
2007-11-19 04:42:00,0.9738,0.97394,0.97357,0.97388,155800000.0
2007-11-19 04:43:00,0.97395,0.9741,0.97395,0.9741,201500000.0
2007-11-19 04:44:00,0.9741,0.9741,0.97385,0.97385,164300000.0
2007-11-19 04:45:00,0.97385,0.97385,0.9738,0.9738,102500000.0
2007-11-19 04:46:00,0.9738,0.97385,0.9738,0.97385,54400000.0
2007-11-19 04:47:00,0.97375,0.97385,0.97285,0.97295,178699998.0
2007-11-19 04:48:00,0.97295,0.97315,0.97295,0.973,150800000.0
2007-11-19 04:49:00,0.973,0.9733,0.973,0.9732,136600000.0
2007-11-19 04:50:00,0.9732,0.9732,0.9731,0.9731,41700000.0
2007-11-19 04:51:00,0.9731,0.97365,0.9731,0.9734,48900000.0
2007-11-19 04:52:00,0.9733,0.97345,0.9733,0.97345,44400000.0
2007-11-19 04:53:00,0.97345,0.97345,0.9733,0.9734,85300000.0
2007-11-19 04:54:00,0.9734,0.97345,0.9734,0.97345,20000000.0
2007-11-19 04:55:00,0.9736,0.9737,0.97345,0.97355,231700000.0
2007-11-19 04:56:00,0.97345,0.97345,0.97345,0.97345,32000000.0
2007-11-19 04:57:00,0.97355,0.97355,0.97345,0.97345,21400000.0
2007-11-19 04:58:00,0.97345,0.97345,0.97345,0.97345,20800000.0
2007-11-19 04:59:00,0.97355,0.9737,0.97345,0.97355,100700000.0
2007-11-19 05:00:00,0.97355,0.97355,0.97345,0.97345,39800000.0
2007-11-19 05:01:00,0.9733,0.9736,0.9733,0.97355,19900000.0
2007-11-19 05:02:00,0.97355,0.97365,0.97355,0.9736,29300000.0
2007-11-19 05:03:00,0.9736,0.97365,0.9736,0.9736,43600000.0
2007-11-19 05:04:00,0.97355,0.97365,0.9735,0.97365,37200000.0
2007-11-19 05:05:00,0.97365,0.9737,0.97345,0.9737,123300000.0
2007-11-19 05:06:00,0.9737,0.97375,0.9737,0.97375,24700000.0
2007-11-19 05:07:00,0.97375,0.97395,0.9737,0.9737,106500000.0
2007-11-19 05:08:00,0.97365,0.97375,0.97365,0.97375,17400000.0
2007-11-19 05:09:00,0.97365,0.97405,0.97365,0.97375,62400000.0
2007-11-19 05:10:00,0.97375,0.97375,0.97365,0.97375,17400000.0
2007-11-19 05:11:00,0.97365,0.97375,0.97315,0.97315,103500000.0
2007-11-19 05:12:00,0.97315,0.97315,0.9729,0.97315,159400000.0
2007-11-19 05:13:00,0.9729,0.97355,0.9729,0.97355,111900000.0
2007-11-19 05:14:00,0.97355,0.97355,0.97345,0.97345,60600000.0
2007-11-19 05:15:00,0.97345,0.97345,0.97345,0.97345,4800000.0
2007-11-19 05:16:00,0.9734,0.97345,0.9734,0.97345,16600000.0
2007-11-19 05:17:00,0.97325,0.9733,0.97315,0.9732,207100000.0
2007-11-19 05:18:00,0.9732,0.97345,0.9732,0.97345,48500000.0
2007-11-19 05:19:00,0.9734,0.97345,0.9734,0.97345,55000000.0
2007-11-19 05:20:00,0.97315,0.97315,0.97315,0.97315,39200000.0
2007-11-19 05:21:00,0.9734,0.9734,0.9732,0.9734,32500000.0
2007-11-19 05:22:00,0.9734,0.97345,0.9732,0.9734,46800000.0
2007-11-19 05:23:00,0.9734,0.97355,0.9733,0.97355,91400000.0
2007-11-19 05:24:00,0.97355,0.97355,0.9734,0.97355,31700000.0
2007-11-19 05:25:00,0.97355,0.97355,0.97355,0.97355,7500000.0
2007-11-19 05:26:00,0.97345,0.97375,0.97345,0.97375,1900000.0
2007-11-19 05:27:00,0.97375,0.97375,0.97345,0.97345,12400000.0
2007-11-19 05:28:00,0.97345,0.97355,0.9732,0.9735,89700000.0
2007-11-19 05:29:00,0.97355,0.97355,0.9733,0.9734,82000000.0
2007-11-19 05:30:00,0.9734,0.97345,0.9734,0.9734,65600000.0
2007-11-19 05:31:00,0.9734,0.97345,0.9734,0.97345,41600000.0
2007-11-19 05:32:00,0.97345,0.97345,0.9734,0.9734,17400000.0
2007-11-19 05:33:00,0.9734,0.9734,0.9734,0.9734,20000000.0
2007-11-19 05:34:00,0.9734,0.97375,0.97335,0.9735,141600000.0
2007-11-19 05:35:00,0.97355,0.97355,0.97345,0.97345,32100000.0
2007-11-19 05:36:00,0.97345,0.97345,0.97345,0.97345,16000000.0
2007-11-19 05:37:00,0.97345,0.97345,0.97345,0.97345,56000000.0
2007-11-19 05:38:00,0.97345,0.97345,0.97345,0.97345,24000000.0
2007-11-19 05:39:00,0.97345,0.97345,0.97345,0.97345,12000000.0
2007-11-19 05:40:00,0.97345,0.97345,0.9734,0.9734,28300000.0
2007-11-19 05:41:00,0.97345,0.97345,0.97345,0.97345,14900000.0
2007-11-19 05:42:00,0.97345,0.97345,0.97345,0.97345,20000000.0
2007-11-19 05:43:00,0.97345,0.97345,0.9734,0.97345,24300000.0
2007-11-19 05:44:00,0.97345,0.97345,0.97345,0.97345,16000000.0
2007-11-19 05:45:00,0.97345,0.97345,0.9734,0.97345,20600000.0
2007-11-19 05:46:00,0.9734,0.97345,0.9734,0.9734,28900000.0
2007-11-19 05:47:00,0.97345,0.97345,0.9734,0.97345,14200000.0
2007-11-19 05:48:00,0.97345,0.97345,0.9734,0.9734,40700000.0
2007-11-19 05:49:00,0.9734,0.97345,0.9734,0.9734,29600000.0
2007-11-19 05:50:00,0.97345,0.97345,0.9729,0.9729,228500000.0
2007-11-19 05:51:00,0.9729,0.97305,0.9729,0.973,44200000.0
2007-11-19 05:52:00,0.9729,0.9731,0.9729,0.97305,50900000.0
2007-11-19 05:53:00,0.97305,0.9731,0.97305,0.9731,24200000.0
2007-11-19 05:54:00,0.9731,0.9731,0.97305,0.9731,28800000.0
2007-11-19 05:55:00,0.9731,0.9732,0.9731,0.9731,24600000.0
2007-11-19 05:56:00,0.9732,0.9732,0.9729,0.97295,47000000.0
2007-11-19 05:57:00,0.9729,0.9729,0.9729,0.9729,1600000.0
2007-11-19 05:58:00,0.97285,0.97295,0.97285,0.97295,38600000.0
2007-11-19 05:59:00,0.97295,0.97295,0.97285,0.97295,25800000.0
2007-11-19 06:00:00,0.97295,0.97295,0.97275,0.97285,17500000.0
2007-11-19 06:01:00,0.97285,0.97295,0.97285,0.9729,27900000.0
2007-11-19 06:02:00,0.97276,0.97276,0.97251,0.97276,339400000.0
2007-11-19 06:03:00,0.97295,0.97295,0.97295,0.97295,8600000.0
2007-11-19 06:04:00,0.9729,0.9729,0.9729,0.9729,4000000.0
2007-11-19 06:05:00,0.97285,0.97285,0.9728,0.9728,16000000.0
2007-11-19 06:06:00,0.9728,0.97285,0.9728,0.97285,14600000.0
2007-11-19 06:07:00,0.97285,0.97295,0.97285,0.97295,56800000.0
2007-11-19 06:08:00,0.9729,0.97295,0.97275,0.97275,106500000.0
2007-11-19 06:09:00,0.97285,0.97285,0.97285,0.97285,11500000.0
2007-11-19 06:10:00,0.97285,0.97305,0.97285,0.97305,43200000.0
2007-11-19 06:11:00,0.97305,0.97335,0.97305,0.97315,188300000.0
2007-11-19 06:12:00,0.97315,0.9733,0.973,0.9731,197000000.0
2007-11-19 06:13:00,0.973,0.97325,0.973,0.9732,16200000.0
2007-11-19 06:14:00,0.97325,0.97325,0.9731,0.9731,20200000.0
2007-11-19 06:15:00,0.97315,0.9732,0.9729,0.97295,95100000.0
2007-11-19 06:16:00,0.97295,0.97295,0.97295,0.97295,1700000.0
2007-11-19 06:17:00,0.97287,0.97295,0.97287,0.9729,500600001.0
2007-11-19 06:18:00,0.97292,0.97297,0.97285,0.97287,678700000.0
2007-11-19 06:19:00,0.97295,0.97295,0.97275,0.9728,115700000.0
2007-11-19 06:20:00,0.9728,0.9728,0.9726,0.97265,70000000.0
2007-11-19 06:21:00,0.97265,0.97265,0.97265,0.97265,1000000.0
2007-11-19 06:22:00,0.97265,0.97265,0.97255,0.97265,6600000.0
2007-11-19 06:23:00,0.97265,0.97265,0.97265,0.97265,5600000.0
2007-11-19 06:24:00,0.97265,0.97275,0.9726,0.9726,241400000.0
2007-11-19 06:25:00,0.9726,0.97275,0.9726,0.97265,157800000.0
2007-11-19 06:26:00,0.9726,0.9726,0.9726,0.9726,13000000.0
2007-11-19 06:27:00,0.97265,0.97295,0.9726,0.9729,49400000.0
2007-11-19 06:28:00,0.9729,0.97295,0.9729,0.97295,66400000.0
2007-11-19 06:29:00,0.97295,0.97295,0.97285,0.97285,115300000.0
2007-11-19 06:30:00,0.97285,0.97285,0.97285,0.97285,4000000.0
2007-11-19 06:31:00,0.97285,0.97315,0.9728,0.97285,248000000.0
2007-11-19 06:32:00,0.97285,0.97285,0.97265,0.97265,33600000.0
2007-11-19 06:33:00,0.97268,0.9728,0.97264,0.97277,500000000.0
2007-11-19 06:34:00,0.97285,0.97285,0.97285,0.97285,4000000.0
2007-11-19 06:35:00,0.97285,0.97285,0.9727,0.97285,26300000.0
2007-11-19 06:36:00,0.9728,0.97285,0.9728,0.97285,114800000.0
2007-11-19 06:37:00,0.97285,0.97285,0.97285,0.97285,56300000.0
2007-11-19 06:38:00,0.97285,0.97285,0.97285,0.97285,47600000.0
2007-11-19 06:39:00,0.97285,0.97285,0.97285,0.97285,6500000.0
2007-11-19 06:40:00,0.97278,0.97282,0.97267,0.97267,295600000.0
2007-11-19 06:41:00,0.97274,0.97283,0.9726,0.97275,680300000.0
2007-11-19 06:42:00,0.97305,0.97305,0.97305,0.97305,27200000.0
2007-11-19 06:43:00,0.97305,0.9733,0.97305,0.9733,176400000.0
2007-11-19 06:44:00,0.9733,0.9733,0.97305,0.9731,98200000.0
2007-11-19 06:45:00,0.9731,0.9731,0.9731,0.9731,1600000.0
2007-11-19 06:46:00,0.9731,0.9731,0.9731,0.9731,3200000.0
2007-11-19 06:47:00,0.97312,0.97317,0.97297,0.97313,1057799998.0
2007-11-19 06:48:00,0.9731,0.9731,0.97305,0.97305,26400000.0
2007-11-19 06:49:00,0.97305,0.9731,0.97305,0.9731,10000000.0
2007-11-19 06:50:00,0.97315,0.97325,0.97315,0.97325,50600000.0
2007-11-19 06:51:00,0.97325,0.97325,0.9731,0.9731,26400000.0
2007-11-19 06:52:00,0.9731,0.9732,0.9731,0.9731,46500000.0
2007-11-19 06:53:00,0.9732,0.97325,0.9732,0.97325,5000000.0
2007-11-19 06:54:00,0.97325,0.97325,0.97305,0.97305,34500000.0
2007-11-19 06:55:00,0.97325,0.9733,0.9732,0.9732,62300000.0
2007-11-19 06:56:00,0.97325,0.97325,0.97325,0.97325,1200000.0
2007-11-19 06:57:00,0.97307,0.97315,0.97305,0.97315,243600000.0
2007-11-19 06:58:00,0.9731,0.9731,0.97305,0.97305,27200000.0
2007-11-19 06:59:00,0.97325,0.97325,0.97315,0.97325,159500000.0
2007-11-19 07:00:00,0.97325,0.9733,0.97315,0.9733,28000000.0
2007-11-19 07:01:00,0.9733,0.9734,0.9733,0.9733,281400000.0
2007-11-19 07:02:00,0.97335,0.9734,0.97325,0.97325,67300000.0
2007-11-19 07:03:00,0.97325,0.97325,0.97325,0.97325,36000000.0
2007-11-19 07:04:00,0.97345,0.97375,0.97345,0.97375,243800000.0
2007-11-19 07:05:00,0.9737,0.97375,0.9737,0.9737,27000000.0
2007-11-19 07:06:00,0.97375,0.97375,0.97375,0.97375,35200000.0
2007-11-19 07:07:00,0.97375,0.97375,0.97375,0.97375,12800000.0
2007-11-19 07:08:00,0.9736,0.97375,0.9736,0.97375,142600000.0
2007-11-19 07:09:00,0.97375,0.9739,0.97365,0.97365,162900000.0
2007-11-19 07:10:00,0.97365,0.97365,0.9736,0.9736,39200000.0
2007-11-19 07:11:00,0.9736,0.97365,0.9734,0.97345,94800000.0
2007-11-19 07:12:00,0.97345,0.97375,0.97335,0.97335,164400000.0
2007-11-19 07:13:00,0.97345,0.97345,0.97335,0.97345,37200000.0
2007-11-19 07:14:00,0.97325,0.97345,0.97325,0.97335,106400000.0
2007-11-19 07:15:00,0.97335,0.97365,0.97325,0.97365,88100000.0
2007-11-19 07:16:00,0.9735,0.97365,0.97305,0.97305,308000000.0
2007-11-19 07:17:00,0.97305,0.9732,0.97305,0.9732,306500000.0
2007-11-19 07:18:00,0.9732,0.9733,0.9731,0.9732,892600000.0
2007-11-19 07:19:00,0.9732,0.9732,0.9732,0.9732,32800000.0
2007-11-19 07:20:00,0.9732,0.9732,0.9731,0.97315,22100000.0
2007-11-19 07:21:00,0.97315,0.97345,0.97315,0.97345,73300000.0
2007-11-19 07:22:00,0.97345,0.97355,0.97345,0.9735,314099996.0
2007-11-19 07:23:00,0.9734,0.97343,0.97326,0.97332,291000000.0
2007-11-19 07:24:00,0.9735,0.9735,0.9735,0.9735,40000000.0
2007-11-19 07:25:00,0.9735,0.9735,0.97325,0.9735,46200000.0
2007-11-19 07:26:00,0.9735,0.97415,0.97345,0.97415,230200000.0
2007-11-19 07:27:00,0.97415,0.97415,0.97415,0.97415,70200000.0
2007-11-19 07:28:00,0.97415,0.97415,0.97415,0.97415,75500000.0
2007-11-19 07:29:00,0.97425,0.97435,0.974,0.974,132600000.0
2007-11-19 07:30:00,0.974,0.97405,0.974,0.97405,255100000.0
2007-11-19 07:31:00,0.97405,0.97405,0.9738,0.974,35700000.0
2007-11-19 07:32:00,0.9738,0.97405,0.97315,0.97325,343600000.0
2007-11-19 07:33:00,0.97315,0.97325,0.9731,0.9731,170300000.0
2007-11-19 07:34:00,0.9731,0.9731,0.97235,0.9727,430700000.0
2007-11-19 07:35:00,0.97275,0.97305,0.97215,0.9726,733199992.0
2007-11-19 07:36:00,0.9726,0.9726,0.97245,0.97245,176000000.0
2007-11-19 07:37:00,0.97245,0.97245,0.9719,0.972,423400000.0
2007-11-19 07:38:00,0.97205,0.97225,0.9717,0.97175,342000000.0
2007-11-19 07:39:00,0.97175,0.97195,0.9717,0.97195,241800000.0
2007-11-19 07:40:00,0.97195,0.97195,0.97185,0.97195,244600000.0
2007-11-19 07:41:00,0.97195,0.97195,0.97185,0.97185,88100000.0
2007-11-19 07:42:00,0.97185,0.97195,0.97185,0.97195,26500000.0
2007-11-19 07:43:00,0.97195,0.97195,0.9718,0.9718,81500000.0
2007-11-19 07:44:00,0.97185,0.97185,0.97185,0.97185,1600000.0
2007-11-19 07:45:00,0.9718,0.97185,0.97155,0.97155,151200000.0
2007-11-19 07:46:00,0.97155,0.9716,0.9712,0.9712,424799999.0
2007-11-19 07:47:00,0.9712,0.97145,0.9712,0.97145,90400000.0
2007-11-19 07:48:00,0.97145,0.97145,0.9712,0.97145,121900000.0
2007-11-19 07:49:00,0.97145,0.97155,0.97145,0.97145,258000000.0
2007-11-19 07:50:00,0.97145,0.97145,0.97145,0.97145,92900000.0
2007-11-19 07:51:00,0.9714,0.97175,0.9714,0.97175,444800000.0
2007-11-19 07:52:00,0.97175,0.97175,0.97175,0.97175,127200000.0
2007-11-19 07:53:00,0.97175,0.97175,0.97145,0.97145,395500009.0
2007-11-19 07:54:00,0.9715,0.97185,0.97135,0.97175,313500002.0
2007-11-19 07:55:00,0.97175,0.97175,0.97175,0.97175,84000000.0
2007-11-19 07:56:00,0.97165,0.97175,0.97165,0.97175,40900000.0
2007-11-19 07:57:00,0.97175,0.97175,0.97145,0.97165,231500000.0
2007-11-19 07:58:00,0.97165,0.97185,0.9716,0.97165,149150000.0
2007-11-19 07:59:00,0.9716,0.97165,0.9716,0.97165,60300000.0
2007-11-19 08:00:00,0.97165,0.97165,0.97145,0.97145,168100000.0
2007-11-19 08:01:00,0.97145,0.97145,0.9712,0.9714,410500000.0
2007-11-19 08:02:00,0.9714,0.97145,0.9714,0.9714,189400000.0
2007-11-19 08:03:00,0.9715,0.97155,0.97145,0.97145,253300000.0
2007-11-19 08:04:00,0.97145,0.9715,0.97145,0.9715,314600001.0
2007-11-19 08:05:00,0.9715,0.9715,0.9714,0.9715,481800004.0
2007-11-19 08:06:00,0.9715,0.9715,0.97145,0.97145,73500000.0
2007-11-19 08:07:00,0.97145,0.9717,0.97145,0.9715,194700001.0
2007-11-19 08:08:00,0.9715,0.97155,0.97145,0.97155,262500000.0
2007-11-19 08:09:00,0.97145,0.97165,0.97145,0.97165,94700000.0
2007-11-19 08:10:00,0.9716,0.97215,0.9716,0.9718,122000000.0
2007-11-19 08:11:00,0.9718,0.97195,0.97175,0.97195,297200000.0
2007-11-19 08:12:00,0.97195,0.97195,0.97175,0.9719,94500000.0
2007-11-19 08:13:00,0.97175,0.97195,0.97175,0.97175,70600000.0
2007-11-19 08:14:00,0.97175,0.9719,0.9717,0.9717,50400000.0
2007-11-19 08:15:00,0.9717,0.97195,0.9717,0.97195,161700000.0
2007-11-19 08:16:00,0.97195,0.97195,0.97195,0.97195,123300000.0
2007-11-19 08:17:00,0.97195,0.97195,0.97165,0.97165,76400000.0
2007-11-19 08:18:00,0.97165,0.97195,0.97165,0.97195,272900000.0
2007-11-19 08:19:00,0.97195,0.97195,0.9719,0.97195,172100000.0
2007-11-19 08:20:00,0.97195,0.97205,0.97185,0.97205,55000000.0
2007-11-19 08:21:00,0.97195,0.97225,0.97195,0.97225,73100000.0
2007-11-19 08:22:00,0.97225,0.97255,0.97225,0.97255,312300000.0
2007-11-19 08:23:00,0.9725,0.97255,0.9722,0.9724,201500001.0
2007-11-19 08:24:00,0.9724,0.97275,0.9723,0.97275,36100000.0
2007-11-19 08:25:00,0.97275,0.9728,0.9726,0.97275,53500000.0
2007-11-19 08:26:00,0.97275,0.97275,0.9723,0.9724,169100000.0
2007-11-19 08:27:00,0.97245,0.97275,0.97235,0.97275,408300000.0
2007-11-19 08:28:00,0.97275,0.9728,0.97265,0.97275,23300000.0
2007-11-19 08:29:00,0.97245,0.9728,0.97245,0.97275,52600000.0
2007-11-19 08:30:00,0.97275,0.9728,0.97275,0.97275,31000000.0
2007-11-19 08:31:00,0.97275,0.9729,0.97275,0.97285,20200000.0
2007-11-19 08:32:00,0.97285,0.97305,0.97265,0.973,117800000.0
2007-11-19 08:33:00,0.973,0.973,0.9729,0.9729,16400000.0
2007-11-19 08:34:00,0.9729,0.97315,0.9729,0.97305,117900000.0
2007-11-19 08:35:00,0.97295,0.97305,0.97295,0.97305,190000001.0
2007-11-19 08:36:00,0.97305,0.9731,0.97295,0.973,132700000.0
2007-11-19 08:37:00,0.97295,0.97385,0.97295,0.97385,155900000.0
2007-11-19 08:38:00,0.97385,0.97405,0.97375,0.974,82000000.0
2007-11-19 08:39:00,0.974,0.9746,0.97395,0.97425,640500000.0
2007-11-19 08:40:00,0.97425,0.9745,0.9742,0.9745,64700000.0
2007-11-19 08:41:00,0.9745,0.97455,0.9743,0.9744,27000000.0
2007-11-19 08:42:00,0.9744,0.97455,0.97425,0.9744,108100000.0
2007-11-19 08:43:00,0.9744,0.9744,0.97425,0.97435,50800000.0
2007-11-19 08:44:00,0.97435,0.97435,0.97425,0.97425,124100000.0
2007-11-19 08:45:00,0.9742,0.97425,0.9742,0.97425,58900000.0
2007-11-19 08:46:00,0.97425,0.9744,0.97425,0.97435,49300000.0
2007-11-19 08:47:00,0.9743,0.9744,0.9743,0.9744,57200000.0
2007-11-19 08:48:00,0.9744,0.9749,0.9743,0.97485,29800000.0
2007-11-19 08:49:00,0.97485,0.97575,0.97485,0.97565,648900002.0
2007-11-19 08:50:00,0.97565,0.97635,0.97515,0.9753,351100000.0
2007-11-19 08:51:00,0.9753,0.9753,0.975,0.97505,162100000.0
2007-11-19 08:52:00,0.975,0.9751,0.9749,0.97505,66300000.0
2007-11-19 08:53:00,0.97505,0.97525,0.97505,0.9752,38400000.0
2007-11-19 08:54:00,0.97515,0.97535,0.9751,0.97525,32000000.0
2007-11-19 08:55:00,0.97525,0.97545,0.97515,0.97545,117000000.0
2007-11-19 08:56:00,0.97545,0.97545,0.97505,0.97505,48400000.0
2007-11-19 08:57:00,0.97515,0.97565,0.97515,0.97565,46200000.0
2007-11-19 08:58:00,0.97565,0.97575,0.97545,0.97545,164700000.0
2007-11-19 08:59:00,0.97545,0.97565,0.97545,0.97565,29000000.0
2007-11-19 09:00:00,0.97565,0.9757,0.97555,0.9757,41600000.0
2007-11-19 09:01:00,0.9757,0.9757,0.9755,0.9756,18800000.0
2007-11-19 09:02:00,0.97565,0.97565,0.9756,0.97565,19700000.0
2007-11-19 09:03:00,0.97565,0.97565,0.9755,0.9755,27400000.0
2007-11-19 09:04:00,0.9757,0.9757,0.9755,0.9755,35300000.0
2007-11-19 09:05:00,0.97555,0.9757,0.97545,0.97545,42400000.0
2007-11-19 09:06:00,0.97545,0.97545,0.9754,0.9754,50000000.0
2007-11-19 09:07:00,0.97535,0.9755,0.97535,0.9755,28800000.0
2007-11-19 09:08:00,0.9755,0.9756,0.97545,0.9755,66300000.0
2007-11-19 09:09:00,0.9755,0.9756,0.9755,0.9756,69400000.0
2007-11-19 09:10:00,0.9756,0.97565,0.97545,0.97555,134000000.0
2007-11-19 09:11:00,0.9755,0.9757,0.9755,0.9757,191500000.0
2007-11-19 09:12:00,0.9757,0.9757,0.97555,0.9757,36300000.0
2007-11-19 09:13:00,0.97565,0.9767,0.97565,0.97645,584199997.0
2007-11-19 09:14:00,0.97645,0.97815,0.97645,0.978,419399998.0
2007-11-19 09:15:00,0.97805,0.97825,0.97725,0.9775,561300000.0
2007-11-19 09:16:00,0.9775,0.97765,0.97745,0.97745,221100000.0
2007-11-19 09:17:00,0.97755,0.97755,0.9774,0.97745,751699999.0
2007-11-19 09:18:00,0.97745,0.97795,0.97745,0.97745,722300000.0
2007-11-19 09:19:00,0.97745,0.97755,0.97725,0.9773,451299991.0
2007-11-19 09:20:00,0.9773,0.9774,0.97725,0.97735,379200002.0
2007-11-19 09:21:00,0.97735,0.9776,0.97725,0.97725,242099999.0
2007-11-19 09:22:00,0.97725,0.97725,0.97665,0.9768,572200001.0
2007-11-19 09:23:00,0.9768,0.97695,0.9768,0.97695,604600003.0
2007-11-19 09:24:00,0.9769,0.9772,0.97675,0.97695,235800000.0
2007-11-19 09:25:00,0.97695,0.9772,0.97695,0.97705,390700000.0
2007-11-19 09:26:00,0.97715,0.97735,0.97705,0.9772,167200000.0
2007-11-19 09:27:00,0.9772,0.9773,0.97715,0.9772,135100000.0
2007-11-19 09:28:00,0.9772,0.9772,0.97715,0.9772,117600000.0
2007-11-19 09:29:00,0.9772,0.9772,0.97715,0.9772,54500000.0
2007-11-19 09:30:00,0.9772,0.97735,0.97705,0.97725,201400000.0
2007-11-19 09:31:00,0.97725,0.9775,0.9772,0.9772,133600000.0
2007-11-19 09:32:00,0.9772,0.9773,0.97715,0.9773,250499999.0
2007-11-19 09:33:00,0.9773,0.9773,0.97715,0.9772,267100000.0
2007-11-19 09:34:00,0.97715,0.97715,0.9767,0.9767,175899999.0
2007-11-19 09:35:00,0.9767,0.9767,0.97615,0.97645,375300000.0
2007-11-19 09:36:00,0.97645,0.9765,0.97625,0.9765,93300000.0
2007-11-19 09:37:00,0.9765,0.9765,0.97635,0.9765,62600000.0
2007-11-19 09:38:00,0.9765,0.9765,0.9762,0.9763,29000000.0
2007-11-19 09:39:00,0.9763,0.9763,0.97605,0.97605,47600000.0
2007-11-19 09:40:00,0.97605,0.97615,0.97585,0.9759,200299998.0
2007-11-19 09:41:00,0.9759,0.9759,0.9757,0.9758,336099994.0
2007-11-19 09:42:00,0.9758,0.9758,0.97565,0.97565,169199995.0
2007-11-19 09:43:00,0.9755,0.9758,0.9754,0.9754,79800000.0
2007-11-19 09:44:00,0.9754,0.9754,0.9753,0.9753,84500000.0
2007-11-19 09:45:00,0.9753,0.97585,0.9753,0.9758,290399997.0
2007-11-19 09:46:00,0.9758,0.97605,0.9758,0.976,129700000.0
2007-11-19 09:47:00,0.976,0.97605,0.976,0.97605,18200000.0
2007-11-19 09:48:00,0.97605,0.9761,0.9759,0.9761,46100000.0
2007-11-19 09:49:00,0.9761,0.97655,0.9761,0.9764,223399996.0
2007-11-19 09:50:00,0.9764,0.9764,0.9755,0.9755,676499998.0
2007-11-19 09:51:00,0.97555,0.97555,0.9746,0.975,902700000.0
2007-11-19 09:52:00,0.975,0.9752,0.975,0.9752,719800015.0
2007-11-19 09:53:00,0.9751,0.9752,0.9734,0.974,950700008.0
2007-11-19 09:54:00,0.974,0.974,0.9739,0.974,567100000.0
2007-11-19 09:55:00,0.974,0.97445,0.97395,0.9743,333400000.0
2007-11-19 09:56:00,0.9743,0.9744,0.9742,0.97425,320600000.0
2007-11-19 09:57:00,0.97425,0.9745,0.97425,0.9744,210200000.0
2007-11-19 09:58:00,0.9744,0.9746,0.9744,0.9746,423300000.0
2007-11-19 09:59:00,0.97445,0.9748,0.9741,0.9741,382000003.0
2007-11-19 10:00:00,0.9742,0.97435,0.97415,0.9742,493099998.0
2007-11-19 10:01:00,0.97425,0.97445,0.97355,0.97355,522600000.0
2007-11-19 10:02:00,0.97355,0.9738,0.9735,0.9736,215100000.0
2007-11-19 10:03:00,0.9736,0.97395,0.9736,0.97395,164300000.0
2007-11-19 10:04:00,0.97395,0.97395,0.9738,0.9739,332600000.0
2007-11-19 10:05:00,0.9739,0.97405,0.9739,0.974,146000000.0
2007-11-19 10:06:00,0.97405,0.97415,0.9739,0.974,451400000.0
2007-11-19 10:07:00,0.97395,0.974,0.97395,0.974,181000000.0
2007-11-19 10:08:00,0.974,0.9741,0.974,0.974,235000000.0
2007-11-19 10:09:00,0.974,0.9741,0.974,0.9741,137899998.0
2007-11-19 10:10:00,0.9741,0.9743,0.97405,0.9741,205900000.0
2007-11-19 10:11:00,0.9741,0.9741,0.97405,0.9741,86300000.0
2007-11-19 10:12:00,0.9741,0.9741,0.9737,0.974,149047022.0
2007-11-19 10:13:00,0.97375,0.97375,0.9737,0.97375,286400000.0
2007-11-19 10:14:00,0.97375,0.97375,0.97375,0.97375,72400000.0
2007-11-19 10:15:00,0.97375,0.97375,0.9726,0.97265,634500000.0
2007-11-19 10:16:00,0.97265,0.9732,0.97265,0.97295,592400003.0
2007-11-19 10:17:00,0.973,0.9731,0.97295,0.97295,264900005.0
2007-11-19 10:18:00,0.97295,0.9731,0.97295,0.97295,148800000.0
2007-11-19 10:19:00,0.97295,0.973,0.97255,0.97255,121300000.0
2007-11-19 10:20:00,0.97255,0.9727,0.97255,0.9727,220700003.0
2007-11-19 10:21:00,0.9727,0.97275,0.97255,0.9727,138699999.0
2007-11-19 10:22:00,0.9727,0.9727,0.97235,0.9725,414199999.0
2007-11-19 10:23:00,0.9725,0.9725,0.97145,0.9715,533800003.0
2007-11-19 10:24:00,0.9715,0.9718,0.9715,0.97175,240699996.0
2007-11-19 10:25:00,0.97175,0.9718,0.9717,0.9717,55600000.0
2007-11-19 10:26:00,0.9717,0.97195,0.9716,0.97175,542000002.0
2007-11-19 10:27:00,0.97175,0.97195,0.97175,0.97195,123400001.0
2007-11-19 10:28:00,0.97195,0.97195,0.9718,0.97185,96800000.0
2007-11-19 10:29:00,0.9718,0.97195,0.9718,0.9719,486600009.0
2007-11-19 10:30:00,0.9719,0.9721,0.97175,0.9719,585599994.0
2007-11-19 10:31:00,0.97185,0.9721,0.97175,0.97175,331800000.0
2007-11-19 10:32:00,0.97175,0.9719,0.97135,0.9714,718300002.0
2007-11-19 10:33:00,0.97135,0.9715,0.97115,0.9712,406800000.0
2007-11-19 10:34:00,0.9712,0.9712,0.97055,0.97055,609899438.0
2007-11-19 10:35:00,0.97055,0.9712,0.97055,0.97115,859099991.0
2007-11-19 10:36:00,0.97115,0.9713,0.9711,0.9713,481099999.0
2007-11-19 10:37:00,0.9713,0.9713,0.97075,0.9708,717499996.0
2007-11-19 10:38:00,0.9708,0.9708,0.97045,0.97055,432200000.0
2007-11-19 10:39:00,0.97055,0.97065,0.97035,0.9704,773099990.0
2007-11-19 10:40:00,0.9704,0.9718,0.9704,0.9718,407500000.0
2007-11-19 10:41:00,0.97175,0.9718,0.97125,0.97145,670299998.0
2007-11-19 10:42:00,0.97145,0.97235,0.97145,0.972,974999998.0
2007-11-19 10:43:00,0.972,0.97235,0.972,0.9722,532200001.0
2007-11-19 10:44:00,0.9722,0.97255,0.9722,0.97245,265800000.0
2007-11-19 10:45:00,0.97245,0.9732,0.9723,0.9728,832400005.0
2007-11-19 10:46:00,0.9728,0.97305,0.9725,0.97265,828600011.0
2007-11-19 10:47:00,0.97265,0.9731,0.97255,0.9729,589299997.0
2007-11-19 10:48:00,0.9729,0.973,0.9727,0.973,579499992.0
2007-11-19 10:49:00,0.973,0.9731,0.973,0.9731,46900000.0
2007-11-19 10:50:00,0.97305,0.9733,0.97295,0.97325,424900000.0
2007-11-19 10:51:00,0.97325,0.97335,0.97325,0.97335,131500000.0
2007-11-19 10:52:00,0.97335,0.9735,0.97325,0.9733,68700000.0
2007-11-19 10:53:00,0.9733,0.9733,0.97255,0.9728,229899999.0
2007-11-19 10:54:00,0.97285,0.97285,0.9725,0.97275,361399991.0
2007-11-19 10:55:00,0.97275,0.97275,0.9725,0.9727,108200000.0
2007-11-19 10:56:00,0.97275,0.9731,0.97275,0.97305,19900000.0
2007-11-19 10:57:00,0.97305,0.9731,0.97305,0.9731,239500000.0
2007-11-19 10:58:00,0.9731,0.97395,0.9731,0.9735,931100002.0
2007-11-19 10:59:00,0.9735,0.9744,0.97345,0.9743,889900000.0
2007-11-19 11:00:00,0.9743,0.9743,0.9735,0.97385,573900001.0
2007-11-19 11:01:00,0.97385,0.9739,0.9735,0.9737,274300000.0
2007-11-19 11:02:00,0.9737,0.9737,0.9736,0.9737,98300000.0
2007-11-19 11:03:00,0.97365,0.97405,0.97365,0.97385,374200000.0
2007-11-19 11:04:00,0.9738,0.97405,0.9738,0.97385,323700000.0
2007-11-19 11:05:00,0.97385,0.97405,0.97365,0.97365,274300000.0
2007-11-19 11:06:00,0.9737,0.97375,0.9733,0.97345,272799999.0
2007-11-19 11:07:00,0.97345,0.97355,0.97335,0.97345,535699997.0
2007-11-19 11:08:00,0.9735,0.9736,0.9733,0.97335,225199998.0
2007-11-19 11:09:00,0.97335,0.9734,0.97325,0.9733,122800000.0
2007-11-19 11:10:00,0.9733,0.97355,0.9733,0.97355,67800000.0
2007-11-19 11:11:00,0.97355,0.97355,0.97325,0.9735,337000000.0
2007-11-19 11:12:00,0.97345,0.97355,0.97335,0.97345,114500000.0
2007-11-19 11:13:00,0.9734,0.9735,0.9734,0.97345,50600000.0
2007-11-19 11:14:00,0.9734,0.9734,0.97215,0.97225,299099999.0
2007-11-19 11:15:00,0.97235,0.9728,0.97215,0.97235,592499999.0
2007-11-19 11:16:00,0.97235,0.97265,0.97205,0.9722,635500009.0
2007-11-19 11:17:00,0.9722,0.9722,0.97055,0.97125,307000000.0
2007-11-19 11:18:00,0.97125,0.97145,0.9712,0.97135,45900000.0
2007-11-19 11:19:00,0.97135,0.9717,0.97135,0.9716,326800001.0
2007-11-19 11:20:00,0.9716,0.9716,0.97125,0.9714,288600000.0
2007-11-19 11:21:00,0.9714,0.97175,0.9712,0.9712,293599999.0
2007-11-19 11:22:00,0.9713,0.97155,0.97125,0.97155,186000000.0
2007-11-19 11:23:00,0.97155,0.9717,0.9715,0.9716,59000000.0
2007-11-19 11:24:00,0.97165,0.97175,0.97165,0.97165,108400000.0
2007-11-19 11:25:00,0.9717,0.97175,0.9716,0.9716,14200000.0
2007-11-19 11:26:00,0.97165,0.9722,0.97165,0.97195,121500000.0
2007-11-19 11:27:00,0.97195,0.97245,0.97195,0.97225,130600000.0
2007-11-19 11:28:00,0.97215,0.9723,0.9721,0.9721,150700000.0
2007-11-19 11:29:00,0.9721,0.9723,0.9721,0.9723,174999999.0
2007-11-19 11:30:00,0.9723,0.9723,0.9718,0.9718,484399999.0
2007-11-19 11:31:00,0.9718,0.9721,0.9717,0.9721,314299999.0
2007-11-19 11:32:00,0.9721,0.9721,0.9717,0.97175,302800004.0
2007-11-19 11:33:00,0.97185,0.9719,0.9718,0.97185,226500001.0
2007-11-19 11:34:00,0.97185,0.97185,0.9717,0.97175,528700000.0
2007-11-19 11:35:00,0.9718,0.9718,0.97175,0.9718,213600000.0
2007-11-19 11:36:00,0.9718,0.9718,0.9718,0.9718,50100000.0
2007-11-19 11:37:00,0.9718,0.9721,0.97175,0.97185,219200002.0
2007-11-19 11:38:00,0.9719,0.97205,0.97185,0.972,378899998.0
2007-11-19 11:39:00,0.972,0.9723,0.97185,0.9719,626200004.0
2007-11-19 11:40:00,0.9719,0.9719,0.9719,0.9719,127600003.0
2007-11-19 11:41:00,0.9719,0.97215,0.9719,0.972,62800000.0
2007-11-19 11:42:00,0.972,0.97255,0.972,0.97245,338200004.0
2007-11-19 11:43:00,0.97245,0.9728,0.97235,0.9724,290100003.0
2007-11-19 11:44:00,0.9724,0.97245,0.97235,0.97235,57100000.0
2007-11-19 11:45:00,0.9725,0.9727,0.97245,0.97265,115200000.0
2007-11-19 11:46:00,0.97265,0.97305,0.97265,0.973,179800000.0
2007-11-19 11:47:00,0.973,0.973,0.97265,0.9727,114400000.0
2007-11-19 11:48:00,0.9727,0.9728,0.9726,0.97275,135300000.0
2007-11-19 11:49:00,0.9728,0.9728,0.97265,0.9727,248000003.0
2007-11-19 11:50:00,0.9727,0.97275,0.9727,0.9727,29900000.0
2007-11-19 11:51:00,0.9727,0.9728,0.97255,0.9728,256600000.0
2007-11-19 11:52:00,0.9728,0.97285,0.97265,0.9728,94650000.0
2007-11-19 11:53:00,0.9728,0.97295,0.9727,0.9729,202700002.0
2007-11-19 11:54:00,0.97285,0.9734,0.97285,0.973,553400002.0
2007-11-19 11:55:00,0.973,0.97305,0.97295,0.97305,32600000.0
2007-11-19 11:56:00,0.97305,0.97305,0.97285,0.97285,124200000.0
2007-11-19 11:57:00,0.97285,0.9733,0.97285,0.9731,239300000.0
2007-11-19 11:58:00,0.9731,0.9731,0.973,0.97305,49200000.0
2007-11-19 11:59:00,0.973,0.9742,0.973,0.9742,905899998.0
2007-11-19 12:00:00,0.9742,0.97675,0.9742,0.9759,694400000.0
2007-11-19 12:01:00,0.97585,0.97605,0.97515,0.976,719599993.0
2007-11-19 12:02:00,0.976,0.9761,0.97575,0.97605,222000000.0
2007-11-19 12:03:00,0.97605,0.97605,0.9757,0.97595,319199998.0
2007-11-19 12:04:00,0.97595,0.9761,0.97575,0.97585,480700018.0
2007-11-19 12:05:00,0.97585,0.9763,0.97575,0.97625,387200000.0
2007-11-19 12:06:00,0.97625,0.97655,0.9762,0.97655,123500000.0
2007-11-19 12:07:00,0.97655,0.9767,0.97655,0.9766,179700000.0
2007-11-19 12:08:00,0.9766,0.97675,0.9766,0.97665,120200000.0
2007-11-19 12:09:00,0.97665,0.97685,0.97655,0.9766,91750000.0
2007-11-19 12:10:00,0.9766,0.97675,0.9765,0.9765,465699999.0
2007-11-19 12:11:00,0.9765,0.9767,0.9764,0.9766,456699998.0
2007-11-19 12:12:00,0.9766,0.977,0.97625,0.97645,738499995.0
2007-11-19 12:13:00,0.9765,0.97665,0.9765,0.9765,465000000.0
2007-11-19 12:14:00,0.97655,0.9768,0.97625,0.9766,162100000.0
2007-11-19 12:15:00,0.9766,0.9768,0.9765,0.97655,448900002.0
2007-11-19 12:16:00,0.97655,0.9767,0.97625,0.9766,593600000.0
2007-11-19 12:17:00,0.9766,0.9766,0.9762,0.97645,216800000.0
2007-11-19 12:18:00,0.97645,0.9765,0.9762,0.9764,590399997.0
2007-11-19 12:19:00,0.9764,0.9765,0.97625,0.97635,157300000.0
2007-11-19 12:20:00,0.97635,0.9766,0.97635,0.9765,380878250.0
2007-11-19 12:21:00,0.9765,0.9766,0.9765,0.9765,608500002.0
2007-11-19 12:22:00,0.9765,0.97675,0.9765,0.9766,286000001.0
2007-11-19 12:23:00,0.9766,0.9771,0.97655,0.977,967399999.0
2007-11-19 12:24:00,0.9771,0.9777,0.97705,0.9776,572499989.0
2007-11-19 12:25:00,0.9776,0.97765,0.9775,0.97765,169800001.0
2007-11-19 12:26:00,0.97765,0.97765,0.97755,0.97765,68100000.0
2007-11-19 12:27:00,0.97765,0.9778,0.97755,0.9777,250799998.0
2007-11-19 12:28:00,0.97775,0.97775,0.97765,0.97775,38600000.0
2007-11-19 12:29:00,0.97765,0.97775,0.97765,0.9777,119600000.0
2007-11-19 12:30:00,0.9778,0.97785,0.97755,0.97755,168600000.0
2007-11-19 12:31:00,0.97755,0.97765,0.977,0.977,342100001.0
2007-11-19 12:32:00,0.977,0.97715,0.97695,0.97715,116300000.0
2007-11-19 12:33:00,0.9771,0.9771,0.9768,0.97705,99900000.0
2007-11-19 12:34:00,0.97705,0.97705,0.9769,0.97705,34900000.0
2007-11-19 12:35:00,0.97705,0.97705,0.97695,0.97695,14900000.0
2007-11-19 12:36:00,0.977,0.9773,0.97695,0.9773,164500000.0
2007-11-19 12:37:00,0.9773,0.9773,0.977,0.977,513400000.0
2007-11-19 12:38:00,0.977,0.97705,0.9768,0.977,204000000.0
2007-11-19 12:39:00,0.977,0.9773,0.9769,0.9772,292700001.0
2007-11-19 12:40:00,0.9772,0.97735,0.9765,0.97655,660899998.0
2007-11-19 12:41:00,0.9766,0.97675,0.9765,0.9766,328399999.0
2007-11-19 12:42:00,0.9766,0.97665,0.97655,0.9766,56400000.0
2007-11-19 12:43:00,0.97655,0.9766,0.9761,0.9765,667299999.0
2007-11-19 12:44:00,0.9765,0.9765,0.9762,0.9762,103300000.0
2007-11-19 12:45:00,0.9763,0.9765,0.97625,0.9763,511100000.0
2007-11-19 12:46:00,0.9763,0.97635,0.9763,0.97635,49700000.0
2007-11-19 12:47:00,0.97635,0.9765,0.97585,0.9759,408199999.0
2007-11-19 12:48:00,0.9759,0.97615,0.97575,0.976,204400001.0
2007-11-19 12:49:00,0.976,0.976,0.97575,0.976,126200000.0
2007-11-19 12:50:00,0.976,0.97615,0.97595,0.976,93800000.0
2007-11-19 12:51:00,0.976,0.9761,0.97575,0.9758,171100000.0
2007-11-19 12:52:00,0.9758,0.97635,0.9757,0.9759,408000000.0
2007-11-19 12:53:00,0.9759,0.9761,0.9759,0.9759,139000000.0
2007-11-19 12:54:00,0.9759,0.976,0.97565,0.9758,614000000.0
2007-11-19 12:55:00,0.9758,0.9758,0.9752,0.9752,1318300002.0
2007-11-19 12:56:00,0.9752,0.97545,0.9751,0.9753,649099991.0
2007-11-19 12:57:00,0.97535,0.9754,0.974,0.9743,1047700003.0
2007-11-19 12:58:00,0.9743,0.97505,0.9743,0.97495,408600000.0
2007-11-19 12:59:00,0.97495,0.9751,0.97405,0.97405,1129099997.0
2007-11-19 13:00:00,0.97405,0.9749,0.97405,0.9749,961000001.0
2007-11-19 13:01:00,0.9749,0.9753,0.9748,0.9752,1024500015.0
2007-11-19 13:02:00,0.9753,0.97575,0.9753,0.9756,604000003.0
2007-11-19 13:03:00,0.9756,0.976,0.97555,0.9756,177500000.0
2007-11-19 13:04:00,0.97555,0.9757,0.97555,0.9756,247899999.0
2007-11-19 13:05:00,0.9756,0.9757,0.97555,0.9756,178900000.0
2007-11-19 13:06:00,0.97555,0.9762,0.97555,0.97615,94700000.0
2007-11-19 13:07:00,0.9762,0.97665,0.9761,0.9765,280900001.0
2007-11-19 13:08:00,0.97645,0.9765,0.97645,0.97645,567499993.0
2007-11-19 13:09:00,0.97645,0.97655,0.97555,0.9758,347700000.0
2007-11-19 13:10:00,0.9758,0.9758,0.9755,0.9755,482699994.0
2007-11-19 13:11:00,0.9755,0.9761,0.9755,0.97585,627599999.0
2007-11-19 13:12:00,0.97585,0.97605,0.9758,0.9758,599900002.0
2007-11-19 13:13:00,0.9758,0.976,0.97575,0.97585,429999995.0
2007-11-19 13:14:00,0.9758,0.9759,0.97575,0.9758,395600002.0
2007-11-19 13:15:00,0.9758,0.976,0.97575,0.976,319200000.0
2007-11-19 13:16:00,0.976,0.97615,0.976,0.9761,360000000.0
2007-11-19 13:17:00,0.9761,0.9761,0.97605,0.9761,100400000.0
2007-11-19 13:18:00,0.9761,0.9764,0.976,0.9764,207700000.0
2007-11-19 13:19:00,0.9764,0.9764,0.9763,0.9764,104000001.0
2007-11-19 13:20:00,0.9764,0.9764,0.97605,0.9761,191600000.0
2007-11-19 13:21:00,0.97615,0.9762,0.9761,0.97615,142200000.0
2007-11-19 13:22:00,0.97615,0.97655,0.97605,0.97645,630300001.0
2007-11-19 13:23:00,0.9765,0.9766,0.9765,0.9765,254200000.0
2007-11-19 13:24:00,0.97645,0.9767,0.9762,0.9763,543099996.0
2007-11-19 13:25:00,0.9763,0.9767,0.9763,0.9767,131100001.0
2007-11-19 13:26:00,0.9767,0.9767,0.97655,0.9767,86300000.0
2007-11-19 13:27:00,0.9767,0.9767,0.97655,0.9767,132300000.0
2007-11-19 13:28:00,0.9767,0.9772,0.9766,0.9772,258000000.0
2007-11-19 13:29:00,0.97725,0.9775,0.97715,0.97715,239400000.0
2007-11-19 13:30:00,0.97715,0.97715,0.9761,0.9762,801500000.0
2007-11-19 13:31:00,0.9761,0.977,0.9761,0.977,147800001.0
2007-11-19 13:32:00,0.977,0.977,0.9761,0.9765,868699988.0
2007-11-19 13:33:00,0.9768,0.9768,0.9762,0.97625,422500004.0
2007-11-19 13:34:00,0.9763,0.97635,0.9762,0.9763,285399995.0
2007-11-19 13:35:00,0.97635,0.97695,0.97625,0.97695,253700001.0
2007-11-19 13:36:00,0.9769,0.97755,0.97655,0.97675,313600000.0
2007-11-19 13:37:00,0.97675,0.97675,0.9765,0.9765,52100000.0
2007-11-19 13:38:00,0.97645,0.9766,0.97615,0.97655,172099999.0
2007-11-19 13:39:00,0.97655,0.9769,0.97645,0.9766,271200000.0
2007-11-19 13:40:00,0.9766,0.9767,0.97645,0.9765,189200000.0
2007-11-19 13:41:00,0.9765,0.97655,0.97645,0.9765,244399991.0
2007-11-19 13:42:00,0.9766,0.97665,0.9766,0.9766,11000000.0
2007-11-19 13:43:00,0.9766,0.9771,0.9765,0.97665,179899998.0
2007-11-19 13:44:00,0.97665,0.9769,0.97665,0.9769,80100000.0
2007-11-19 13:45:00,0.9768,0.9769,0.9768,0.97685,15800000.0
2007-11-19 13:46:00,0.97685,0.97685,0.9767,0.97685,88500000.0
2007-11-19 13:47:00,0.9768,0.9768,0.9767,0.9768,26000000.0
2007-11-19 13:48:00,0.9768,0.9768,0.97645,0.97655,304900000.0
2007-11-19 13:49:00,0.9767,0.97685,0.9767,0.97685,333600000.0
2007-11-19 13:50:00,0.97685,0.97685,0.97675,0.9768,13000000.0
2007-11-19 13:51:00,0.9767,0.97685,0.9764,0.9765,110999998.0
2007-11-19 13:52:00,0.97645,0.9767,0.97535,0.97535,610099998.0
2007-11-19 13:53:00,0.97535,0.9759,0.97505,0.9759,384600000.0
2007-11-19 13:54:00,0.9759,0.976,0.9758,0.976,540600000.0
2007-11-19 13:55:00,0.976,0.97605,0.97595,0.976,91599998.0
2007-11-19 13:56:00,0.976,0.976,0.97595,0.976,219900007.0
2007-11-19 13:57:00,0.976,0.97615,0.97595,0.9761,326500000.0
2007-11-19 13:58:00,0.97615,0.9769,0.97615,0.97675,289800000.0
2007-11-19 13:59:00,0.9768,0.97685,0.97605,0.9763,272699992.0
2007-11-19 14:00:00,0.9763,0.9763,0.9761,0.9763,117400000.0
2007-11-19 14:01:00,0.9763,0.9763,0.9761,0.9763,266300001.0
2007-11-19 14:02:00,0.9763,0.9763,0.9761,0.9763,40227464.0
2007-11-19 14:03:00,0.9763,0.9765,0.9761,0.9761,683342161.0
2007-11-19 14:04:00,0.9763,0.97645,0.976,0.9763,435200003.0
2007-11-19 14:05:00,0.9763,0.97635,0.9763,0.9763,12600000.0
2007-11-19 14:06:00,0.9763,0.9764,0.9763,0.97635,53400000.0
2007-11-19 14:07:00,0.97635,0.97685,0.97635,0.9766,173100000.0
2007-11-19 14:08:00,0.9766,0.9768,0.9766,0.9768,77000000.0
2007-11-19 14:09:00,0.9767,0.9771,0.97665,0.9771,70500000.0
2007-11-19 14:10:00,0.9771,0.9774,0.977,0.9774,416800009.0
2007-11-19 14:11:00,0.9774,0.9774,0.97685,0.9769,519799997.0
2007-11-19 14:12:00,0.9768,0.9769,0.97675,0.9769,504000004.0
2007-11-19 14:13:00,0.97685,0.9769,0.9768,0.9769,142899999.0
2007-11-19 14:14:00,0.9769,0.9772,0.97675,0.9771,588599987.0
2007-11-19 14:15:00,0.9771,0.9771,0.977,0.977,241000000.0
2007-11-19 14:16:00,0.977,0.97705,0.9768,0.97685,59000000.0
2007-11-19 14:17:00,0.9768,0.97685,0.97635,0.9765,557300000.0
2007-11-19 14:18:00,0.9764,0.97655,0.9764,0.97655,96200000.0
2007-11-19 14:19:00,0.9765,0.9766,0.9764,0.9764,319700001.0
2007-11-19 14:20:00,0.9764,0.9764,0.9763,0.9764,104600000.0
2007-11-19 14:21:00,0.9764,0.97655,0.9764,0.97655,180000000.0
2007-11-19 14:22:00,0.9764,0.9765,0.9764,0.9765,271199997.0
2007-11-19 14:23:00,0.9765,0.9766,0.9765,0.9766,46200000.0
2007-11-19 14:24:00,0.9766,0.9766,0.97645,0.97655,63600000.0
2007-11-19 14:25:00,0.97645,0.9766,0.9763,0.9764,210000000.0
2007-11-19 14:26:00,0.9764,0.9764,0.9764,0.9764,59100000.0
2007-11-19 14:27:00,0.9764,0.9764,0.97625,0.9763,245799998.0
2007-11-19 14:28:00,0.97625,0.9764,0.9762,0.9763,258399996.0
2007-11-19 14:29:00,0.9763,0.9764,0.9759,0.97625,790000009.0
2007-11-19 14:30:00,0.97625,0.9765,0.976,0.9765,242700000.0
2007-11-19 14:31:00,0.9765,0.9765,0.9764,0.9765,120000000.0
2007-11-19 14:32:00,0.9766,0.9766,0.97645,0.9765,416000001.0
2007-11-19 14:33:00,0.9765,0.9775,0.9765,0.9774,281300002.0
2007-11-19 14:34:00,0.9773,0.9775,0.9773,0.9775,95500000.0
2007-11-19 14:35:00,0.9775,0.9778,0.9775,0.9778,338400000.0
2007-11-19 14:36:00,0.9778,0.9781,0.9778,0.97795,420800000.0
2007-11-19 14:37:00,0.97795,0.978,0.97695,0.9772,725899996.0
2007-11-19 14:38:00,0.9773,0.9778,0.97715,0.9775,540600002.0
2007-11-19 14:39:00,0.9775,0.9776,0.97745,0.9776,264800000.0
2007-11-19 14:40:00,0.9776,0.9776,0.9775,0.9775,212600000.0
2007-11-19 14:41:00,0.9775,0.9776,0.97735,0.9774,116300000.0
2007-11-19 14:42:00,0.97745,0.9776,0.97715,0.97715,146800000.0
2007-11-19 14:43:00,0.97715,0.9772,0.97705,0.9772,49800000.0
2007-11-19 14:44:00,0.9772,0.97725,0.9771,0.9771,60800000.0
2007-11-19 14:45:00,0.97715,0.97715,0.9766,0.97675,126900000.0
2007-11-19 14:46:00,0.97675,0.977,0.97665,0.9769,231200000.0
2007-11-19 14:47:00,0.9769,0.97705,0.9769,0.977,156800000.0
2007-11-19 14:48:00,0.977,0.9774,0.97695,0.977,575700002.0
2007-11-19 14:49:00,0.977,0.9771,0.9767,0.97675,166600000.0
2007-11-19 14:50:00,0.97675,0.97675,0.9763,0.9763,477200000.0
2007-11-19 14:51:00,0.97625,0.97655,0.97625,0.9763,381699998.0
2007-11-19 14:52:00,0.97625,0.9763,0.97605,0.97605,418600004.0
2007-11-19 14:53:00,0.9761,0.9764,0.9761,0.9764,134400000.0
2007-11-19 14:54:00,0.9764,0.9764,0.97625,0.9763,85000000.0
2007-11-19 14:55:00,0.9763,0.9763,0.97625,0.9763,91400000.0
2007-11-19 14:56:00,0.9763,0.9763,0.976,0.9762,92000000.0
2007-11-19 14:57:00,0.9762,0.9763,0.976,0.9762,166599999.0
2007-11-19 14:58:00,0.97615,0.9762,0.976,0.976,157600003.0
2007-11-19 14:59:00,0.9761,0.9762,0.97595,0.976,310200000.0
2007-11-19 15:00:00,0.976,0.9762,0.97595,0.97615,313300000.0
2007-11-19 15:01:00,0.97615,0.9762,0.97615,0.9762,4200000.0
2007-11-19 15:02:00,0.9762,0.9762,0.97605,0.9761,82700000.0
2007-11-19 15:03:00,0.976,0.9761,0.976,0.9761,443100002.0
2007-11-19 15:04:00,0.9761,0.9761,0.97605,0.9761,117900000.0
2007-11-19 15:05:00,0.9761,0.9761,0.97605,0.97605,123500000.0
2007-11-19 15:06:00,0.9762,0.9763,0.9762,0.9763,154300000.0
2007-11-19 15:07:00,0.9763,0.97655,0.97625,0.97655,173100000.0
2007-11-19 15:08:00,0.97655,0.9766,0.9765,0.9766,81800000.0
2007-11-19 15:09:00,0.97655,0.97655,0.9765,0.9765,128400000.0
2007-11-19 15:10:00,0.9765,0.9765,0.97635,0.9764,459599995.0
2007-11-19 15:11:00,0.9764,0.9764,0.9763,0.9763,197100000.0
2007-11-19 15:12:00,0.9764,0.9764,0.9763,0.97635,84300000.0
2007-11-19 15:13:00,0.97635,0.9764,0.9761,0.97635,415900006.0
2007-11-19 15:14:00,0.97635,0.97695,0.97635,0.97695,230700000.0
2007-11-19 15:15:00,0.977,0.97705,0.9769,0.97705,63200000.0
2007-11-19 15:16:00,0.97705,0.97705,0.9762,0.97625,552300010.0
2007-11-19 15:17:00,0.97645,0.97655,0.97595,0.9761,539899999.0
2007-11-19 15:18:00,0.9761,0.9762,0.97595,0.9762,330600001.0
2007-11-19 15:19:00,0.9762,0.9762,0.9757,0.9757,206900000.0
2007-11-19 15:20:00,0.97575,0.9758,0.97535,0.9754,286300000.0
2007-11-19 15:21:00,0.9754,0.9756,0.9753,0.9756,311300000.0
2007-11-19 15:22:00,0.9756,0.9756,0.9754,0.9755,60100000.0
2007-11-19 15:23:00,0.9755,0.9761,0.9754,0.97605,306800000.0
2007-11-19 15:24:00,0.97605,0.9764,0.97595,0.97595,625600000.0
2007-11-19 15:25:00,0.976,0.97625,0.97595,0.97625,247800000.0
2007-11-19 15:26:00,0.97625,0.97655,0.9761,0.97625,487799999.0
2007-11-19 15:27:00,0.97645,0.9766,0.9763,0.9766,385536173.0
2007-11-19 15:28:00,0.9766,0.9766,0.9762,0.9763,226400001.0
2007-11-19 15:29:00,0.9763,0.97635,0.97605,0.9761,159800000.0
2007-11-19 15:30:00,0.9761,0.9768,0.976,0.97645,682799998.0
2007-11-19 15:31:00,0.9765,0.97675,0.9764,0.9767,187599999.0
2007-11-19 15:32:00,0.9767,0.9767,0.97645,0.97655,417800001.0
2007-11-19 15:33:00,0.97655,0.9767,0.97625,0.97625,261500000.0
2007-11-19 15:34:00,0.97625,0.9763,0.9762,0.9762,143200000.0
2007-11-19 15:35:00,0.9762,0.9763,0.9758,0.9758,144900000.0
2007-11-19 15:36:00,0.9761,0.97615,0.9758,0.9761,235099999.0
2007-11-19 15:37:00,0.9761,0.9761,0.976,0.97605,80350000.0
2007-11-19 15:38:00,0.9761,0.9761,0.9758,0.97595,134050000.0
2007-11-19 15:39:00,0.97595,0.97595,0.9758,0.9758,168100000.0
2007-11-19 15:40:00,0.9758,0.9759,0.9757,0.9758,207100002.0
2007-11-19 15:41:00,0.9758,0.9758,0.9757,0.9758,133500000.0
2007-11-19 15:42:00,0.9758,0.9758,0.9757,0.9757,222400000.0
2007-11-19 15:43:00,0.9757,0.97585,0.97565,0.9757,340999999.0
2007-11-19 15:44:00,0.9757,0.9758,0.97555,0.97565,500900002.0
2007-11-19 15:45:00,0.9756,0.9756,0.9755,0.9755,118800000.0
2007-11-19 15:46:00,0.9755,0.97555,0.9752,0.9752,185400000.0
2007-11-19 15:47:00,0.9752,0.9752,0.9751,0.9752,208400000.0
2007-11-19 15:48:00,0.9752,0.9753,0.9752,0.9752,182100000.0
2007-11-19 15:49:00,0.9752,0.9752,0.97375,0.97435,319400000.0
2007-11-19 15:50:00,0.9744,0.9748,0.97425,0.97435,546000000.0
2007-11-19 15:51:00,0.97425,0.97485,0.9742,0.9746,527899999.0
2007-11-19 15:52:00,0.9746,0.9747,0.97435,0.97455,377700000.0
2007-11-19 15:53:00,0.97455,0.9747,0.97455,0.9746,408900000.0
2007-11-19 15:54:00,0.9746,0.97475,0.9745,0.9746,472200000.0
2007-11-19 15:55:00,0.9746,0.9746,0.9745,0.9746,260500000.0
2007-11-19 15:56:00,0.9746,0.9749,0.9745,0.97475,496200000.0
2007-11-19 15:57:00,0.97475,0.9748,0.97455,0.97465,325900000.0
2007-11-19 15:58:00,0.97465,0.9749,0.9746,0.9748,761899999.0
2007-11-19 15:59:00,0.97475,0.975,0.97475,0.97485,390900000.0
2007-11-19 16:00:00,0.9748,0.975,0.97475,0.97495,747499991.0
2007-11-19 16:01:00,0.97495,0.9754,0.9749,0.9753,581900000.0
2007-11-19 16:02:00,0.9753,0.9756,0.9753,0.9755,618800000.0
2007-11-19 16:03:00,0.9755,0.9759,0.9755,0.97575,445500000.0
2007-11-19 16:04:00,0.97575,0.9766,0.9757,0.9766,942699998.0
2007-11-19 16:05:00,0.9766,0.9767,0.9762,0.9763,784400001.0
2007-11-19 16:06:00,0.9763,0.9766,0.976,0.9766,562000000.0
2007-11-19 16:07:00,0.97655,0.9766,0.9764,0.9764,515400000.0
2007-11-19 16:08:00,0.9764,0.9769,0.9764,0.9767,791100001.0
2007-11-19 16:09:00,0.9767,0.9779,0.9766,0.9776,903999999.0
2007-11-19 16:10:00,0.9777,0.9792,0.9777,0.9785,965600001.0
2007-11-19 16:11:00,0.9785,0.9809,0.9784,0.9809,2105499998.0
2007-11-19 16:12:00,0.9824,0.9825,0.9822,0.9824,1437999993.0
2007-11-19 16:13:00,0.9797,0.9801,0.9795,0.97955,1437999993.0
2007-11-19 16:14:00,0.9796,0.9798,0.97945,0.9797,838200004.0
2007-11-19 16:15:00,0.9797,0.9798,0.9795,0.9796,806200003.0
2007-11-19 16:16:00,0.9797,0.9803,0.9794,0.9802,1702149998.0
2007-11-19 16:17:00,0.9802,0.9802,0.97965,0.9797,1241349991.0
2007-11-19 16:18:00,0.9797,0.9804,0.9797,0.9802,402250000.0
2007-11-19 16:19:00,0.9802,0.9803,0.9798,0.98025,953400001.0
2007-11-19 16:20:00,0.98025,0.9805,0.98,0.9801,1214100003.0
2007-11-19 16:21:00,0.9803,0.9812,0.9801,0.981,451300001.0
2007-11-19 16:22:00,0.981,0.9813,0.9808,0.981,1543999984.0
2007-11-19 16:23:00,0.981,0.981,0.9806,0.9806,771099988.0
2007-11-19 16:24:00,0.9806,0.9807,0.9802,0.9803,1906000004.0
2007-11-19 16:25:00,0.9803,0.9803,0.9801,0.9801,512400000.0
2007-11-19 16:26:00,0.9801,0.9802,0.98,0.98,121900000.0
2007-11-19 16:27:00,0.9799,0.9806,0.9795,0.9806,995299995.0
2007-11-19 16:28:00,0.9806,0.981,0.9804,0.9804,1091299990.0
2007-11-19 16:29:00,0.9804,0.9805,0.9802,0.9804,1439800007.0
2007-11-19 16:30:00,0.9805,0.9805,0.9797,0.97985,1578900007.0
2007-11-19 16:31:00,0.97985,0.97985,0.9795,0.9795,724900000.0
2007-11-19 16:32:00,0.9795,0.9797,0.9794,0.97965,614499999.0
2007-11-19 16:33:00,0.9796,0.9798,0.9795,0.97975,376099999.0
2007-11-19 16:34:00,0.97975,0.98,0.97965,0.9799,590699996.0
2007-11-19 16:35:00,0.9799,0.9801,0.97975,0.9799,432099999.0
2007-11-19 16:36:00,0.9799,0.9802,0.9798,0.9802,459699998.0
2007-11-19 16:37:00,0.9802,0.98025,0.98005,0.98005,389100000.0
2007-11-19 16:38:00,0.9801,0.98055,0.97995,0.98055,252900000.0
2007-11-19 16:39:00,0.98055,0.98055,0.9804,0.9804,165400000.0
2007-11-19 16:40:00,0.9805,0.98125,0.9804,0.981,965299991.0
2007-11-19 16:41:00,0.981,0.981,0.9805,0.9806,651830524.0
2007-11-19 16:42:00,0.9807,0.9807,0.9804,0.9805,155700002.0
2007-11-19 16:43:00,0.9804,0.9806,0.9804,0.9806,1745900006.0
2007-11-19 16:44:00,0.9806,0.9807,0.98035,0.9805,878299992.0
2007-11-19 16:45:00,0.9805,0.9805,0.9802,0.9802,1504799996.0
2007-11-19 16:46:00,0.9802,0.9802,0.9798,0.9799,499300000.0
2007-11-19 16:47:00,0.9799,0.9799,0.9798,0.9798,443300001.0
2007-11-19 16:48:00,0.97985,0.9799,0.9796,0.9796,512600000.0
2007-11-19 16:49:00,0.9796,0.9796,0.9795,0.9795,524400005.0
2007-11-19 16:50:00,0.9795,0.9796,0.97945,0.9795,1268799991.0
2007-11-19 16:51:00,0.9795,0.9797,0.979,0.9792,770100000.0
2007-11-19 16:52:00,0.97915,0.9795,0.9791,0.9793,278600000.0
2007-11-19 16:53:00,0.9793,0.9795,0.97925,0.9794,435599996.0
2007-11-19 16:54:00,0.9794,0.9794,0.9793,0.9793,276700000.0
2007-11-19 16:55:00,0.9793,0.9793,0.9791,0.9792,518900001.0
2007-11-19 16:56:00,0.9792,0.9792,0.979,0.9791,817499999.0
2007-11-19 16:57:00,0.9791,0.9792,0.979,0.9792,283300000.0
2007-11-19 16:58:00,0.9792,0.9792,0.979,0.9791,356700000.0
2007-11-19 16:59:00,0.9791,0.9798,0.9791,0.9797,594200000.0
2007-11-19 17:00:00,0.9797,0.98,0.9797,0.9797,322400000.0
2007-11-19 17:01:00,0.9797,0.9803,0.9796,0.98,601100000.0
2007-11-19 17:02:00,0.98,0.9802,0.98,0.98005,814749999.0
2007-11-19 17:03:00,0.9801,0.9804,0.9799,0.9802,1225601025.0
2007-11-19 17:04:00,0.9828,0.9828,0.9821,0.9825,1952100007.0
2007-11-19 17:05:00,0.9805,0.9814,0.9805,0.9814,1952100007.0
2007-11-19 17:06:00,0.9814,0.9816,0.98105,0.98155,1501899995.0
2007-11-19 17:07:00,0.9816,0.982,0.98155,0.98185,628199999.0
2007-11-19 17:08:00,0.98185,0.9824,0.9818,0.9824,603400000.0
2007-11-19 17:09:00,0.9825,0.9826,0.98205,0.9823,670000008.0
2007-11-19 17:10:00,0.9824,0.9824,0.98205,0.98215,985600000.0
2007-11-19 17:11:00,0.98215,0.9824,0.98215,0.9823,630099999.0
2007-11-19 17:12:00,0.9823,0.9826,0.98225,0.9826,1086999996.0
2007-11-19 17:13:00,0.9826,0.9826,0.98225,0.9826,839600002.0
2007-11-19 17:14:00,0.9826,0.9826,0.9818,0.98185,1515367941.0
2007-11-19 17:15:00,0.98185,0.9822,0.98155,0.9818,1358599993.0
2007-11-19 17:16:00,0.9818,0.9823,0.9818,0.9822,949600010.0
2007-11-19 17:17:00,0.9822,0.9823,0.9821,0.9821,444799998.0
2007-11-19 17:18:00,0.9821,0.98235,0.9821,0.9823,298400000.0
2007-11-19 17:19:00,0.9823,0.9825,0.9822,0.98235,981899997.0
2007-11-19 17:20:00,0.98235,0.98235,0.9818,0.9818,378800000.0
2007-11-19 17:21:00,0.9818,0.98195,0.9817,0.98185,258500001.0
2007-11-19 17:22:00,0.98185,0.98195,0.9817,0.9818,194200000.0
2007-11-19 17:23:00,0.9818,0.9819,0.9817,0.9818,260300000.0
2007-11-19 17:24:00,0.98175,0.98185,0.98125,0.9813,729499998.0
2007-11-19 17:25:00,0.9813,0.98155,0.9812,0.9813,682200000.0
2007-11-19 17:26:00,0.9814,0.9814,0.9809,0.981,1318500008.0
2007-11-19 17:27:00,0.9809,0.981,0.9805,0.9808,837400001.0
2007-11-19 17:28:00,0.9806,0.9806,0.98015,0.98015,971300007.0
2007-11-19 17:29:00,0.98015,0.9804,0.98,0.98005,1742900001.0
2007-11-19 17:30:00,0.98005,0.9807,0.98005,0.9807,1271149995.0
2007-11-19 17:31:00,0.9807,0.9815,0.9807,0.98135,1300299996.0
2007-11-19 17:32:00,0.98135,0.98135,0.981,0.9812,743500003.0
2007-11-19 17:33:00,0.9812,0.9813,0.9811,0.9812,559300000.0
2007-11-19 17:34:00,0.9812,0.98125,0.9811,0.9812,496800000.0
2007-11-19 17:35:00,0.9812,0.9816,0.9811,0.9816,925100002.0
2007-11-19 17:36:00,0.98155,0.9823,0.98155,0.9823,793499995.0
2007-11-19 17:37:00,0.9822,0.9825,0.9814,0.98155,1102500001.0
2007-11-19 17:38:00,0.98155,0.982,0.98155,0.982,718500000.0
2007-11-19 17:39:00,0.982,0.9823,0.9818,0.9819,671299994.0
2007-11-19 17:40:00,0.9819,0.9822,0.9818,0.982,990700001.0
2007-11-19 17:41:00,0.982,0.98215,0.982,0.9821,469700000.0
2007-11-19 17:42:00,0.9821,0.98215,0.98175,0.9818,375000000.0
2007-11-19 17:43:00,0.9818,0.98185,0.9817,0.98175,259300000.0
2007-11-19 17:44:00,0.98175,0.9818,0.9815,0.9816,215400001.0
2007-11-19 17:45:00,0.9816,0.98175,0.9815,0.98175,440399991.0
2007-11-19 17:46:00,0.98185,0.98185,0.98155,0.98155,591200000.0
2007-11-19 17:47:00,0.9816,0.9817,0.9815,0.9816,483599998.0
2007-11-19 17:48:00,0.9816,0.9816,0.9816,0.9816,31500000.0
2007-11-19 17:49:00,0.9816,0.9816,0.98115,0.98135,134600000.0
2007-11-19 17:50:00,0.98135,0.98135,0.9812,0.98125,314100000.0
2007-11-19 17:51:00,0.9813,0.98155,0.9813,0.9814,803600004.0
2007-11-19 17:52:00,0.9814,0.98145,0.9807,0.981,1145099992.0
2007-11-19 17:53:00,0.981,0.98125,0.98095,0.981,867799998.0
2007-11-19 17:54:00,0.981,0.98175,0.981,0.9814,1129800001.0
2007-11-19 17:55:00,0.9814,0.98165,0.98135,0.98155,927699998.0
2007-11-19 17:56:00,0.98155,0.98165,0.9814,0.98155,1304000001.0
2007-11-19 17:57:00,0.98155,0.98175,0.98155,0.9817,299100000.0
2007-11-19 17:58:00,0.9817,0.98205,0.9817,0.98205,186000000.0
2007-11-19 17:59:00,0.9821,0.98235,0.98115,0.9823,1511999999.0
2007-11-19 18:00:00,0.98235,0.98245,0.98215,0.98245,803490161.0
2007-11-19 18:01:00,0.98245,0.98245,0.98205,0.9821,533700000.0
2007-11-19 18:02:00,0.9821,0.9827,0.9821,0.9826,257800000.0
2007-11-19 18:03:00,0.9827,0.9831,0.9827,0.98295,599449999.0
2007-11-19 18:04:00,0.98295,0.9831,0.98225,0.9826,640600002.0
2007-11-19 18:05:00,0.9827,0.98285,0.9826,0.9826,526900001.0
2007-11-19 18:06:00,0.9826,0.983,0.98255,0.98275,483899999.0
2007-11-19 18:07:00,0.98275,0.98295,0.98275,0.9829,173600000.0
2007-11-19 18:08:00,0.98285,0.9829,0.9823,0.9825,667599997.0
2007-11-19 18:09:00,0.9825,0.9827,0.9822,0.9826,340900002.0
2007-11-19 18:10:00,0.9826,0.9828,0.9824,0.9824,539400000.0
2007-11-19 18:11:00,0.9824,0.9824,0.9822,0.9823,475800001.0
2007-11-19 18:12:00,0.9823,0.9825,0.9823,0.98235,922050007.0
2007-11-19 18:13:00,0.98235,0.9824,0.982,0.982,324250000.0
2007-11-19 18:14:00,0.982,0.98215,0.982,0.98205,603900000.0
2007-11-19 18:15:00,0.98205,0.9821,0.982,0.982,153500000.0
2007-11-19 18:16:00,0.982,0.9821,0.98185,0.98195,525800000.0
2007-11-19 18:17:00,0.982,0.982,0.98185,0.9819,488999999.0
2007-11-19 18:18:00,0.9819,0.9823,0.9819,0.9823,559500000.0
2007-11-19 18:19:00,0.9823,0.9823,0.9821,0.9821,426800000.0
2007-11-19 18:20:00,0.9821,0.9821,0.9816,0.9816,700600000.0
2007-11-19 18:21:00,0.9817,0.9818,0.9816,0.9818,639900000.0
2007-11-19 18:22:00,0.9818,0.9819,0.9817,0.9818,909600002.0
2007-11-19 18:23:00,0.9818,0.9818,0.9818,0.9818,94400000.0
2007-11-19 18:24:00,0.9818,0.9818,0.98175,0.9818,51300000.0
2007-11-19 18:25:00,0.9818,0.9818,0.9812,0.9813,285900000.0
2007-11-19 18:26:00,0.9813,0.98145,0.98125,0.98145,391200000.0
2007-11-19 18:27:00,0.98145,0.9819,0.98145,0.98165,717400008.0
2007-11-19 18:28:00,0.98165,0.9818,0.98165,0.9818,177600000.0
2007-11-19 18:29:00,0.9818,0.982,0.9818,0.9819,380100000.0
2007-11-19 18:30:00,0.9819,0.9823,0.9819,0.9823,701300000.0
2007-11-19 18:31:00,0.9823,0.9823,0.9822,0.9822,407800000.0
2007-11-19 18:32:00,0.9822,0.9822,0.9819,0.98195,589100000.0
2007-11-19 18:33:00,0.9819,0.982,0.98165,0.9818,736100001.0
2007-11-19 18:34:00,0.9818,0.9818,0.9817,0.9818,115200000.0
2007-11-19 18:35:00,0.9818,0.982,0.9815,0.9815,1226499998.0
2007-11-19 18:36:00,0.9815,0.9817,0.9815,0.9817,639900000.0
2007-11-19 18:37:00,0.9817,0.9817,0.9815,0.98155,431000000.0
2007-11-19 18:38:00,0.98155,0.9816,0.98105,0.98125,1311799998.0
2007-11-19 18:39:00,0.9812,0.98155,0.9812,0.98155,279100000.0
2007-11-19 18:40:00,0.9815,0.9815,0.9813,0.98135,290700000.0
2007-11-19 18:41:00,0.98135,0.98135,0.98095,0.98125,457399995.0
2007-11-19 18:42:00,0.9812,0.9812,0.981,0.9811,279900000.0
2007-11-19 18:43:00,0.9811,0.9812,0.98095,0.9812,138200000.0
2007-11-19 18:44:00,0.9812,0.9817,0.9812,0.98155,172700000.0
2007-11-19 18:45:00,0.98155,0.98155,0.98115,0.98125,486200000.0
2007-11-19 18:46:00,0.98125,0.9815,0.9812,0.9814,564999999.0
2007-11-19 18:47:00,0.9814,0.9814,0.98125,0.9814,431600000.0
2007-11-19 18:48:00,0.9814,0.98155,0.98135,0.9815,345000001.0
2007-11-19 18:49:00,0.9815,0.98165,0.98135,0.9815,515499997.0
2007-11-19 18:50:00,0.9815,0.9821,0.98145,0.9819,2014000004.0
2007-11-19 18:51:00,0.9819,0.98195,0.9818,0.9819,239200000.0
2007-11-19 18:52:00,0.9819,0.982,0.9818,0.982,323200000.0
2007-11-19 18:53:00,0.982,0.9822,0.98195,0.9822,739100000.0
2007-11-19 18:54:00,0.9822,0.9826,0.98215,0.9826,916500003.0
2007-11-19 18:55:00,0.98255,0.98255,0.98215,0.98215,1844500008.0
2007-11-19 18:56:00,0.9822,0.983,0.9822,0.983,1025599996.0
2007-11-19 18:57:00,0.983,0.9831,0.983,0.9831,1151099997.0
2007-11-19 18:58:00,0.9831,0.9834,0.983,0.98325,1023000002.0
2007-11-19 18:59:00,0.9834,0.984,0.98295,0.9839,1241299999.0
2007-11-19 19:00:00,0.9839,0.984,0.98355,0.9837,1169699998.0
2007-11-19 19:01:00,0.98365,0.9837,0.98345,0.98355,983300003.0
2007-11-19 19:02:00,0.98355,0.98355,0.9832,0.9832,504199999.0
2007-11-19 19:03:00,0.9832,0.9832,0.9822,0.9822,1288500007.0
2007-11-19 19:04:00,0.9822,0.9828,0.9822,0.98265,324700000.0
2007-11-19 19:05:00,0.9827,0.98285,0.98255,0.9826,859799997.0
2007-11-19 19:06:00,0.9826,0.98265,0.9825,0.9826,349800000.0
2007-11-19 19:07:00,0.9826,0.9826,0.9824,0.9824,236500000.0
2007-11-19 19:08:00,0.9824,0.9825,0.98225,0.98235,377700000.0
2007-11-19 19:09:00,0.9824,0.9824,0.9822,0.9822,656000000.0
2007-11-19 19:10:00,0.9822,0.9822,0.982,0.9821,1174900001.0
2007-11-19 19:11:00,0.9821,0.9821,0.98195,0.982,1113700001.0
2007-11-19 19:12:00,0.982,0.9821,0.982,0.9821,855200000.0
2007-11-19 19:13:00,0.9821,0.9821,0.9821,0.9821,564300000.0
2007-11-19 19:14:00,0.9821,0.98235,0.9821,0.9822,201204759.0
2007-11-19 19:15:00,0.9822,0.9825,0.9822,0.9822,701200000.0
2007-11-19 19:16:00,0.9822,0.9827,0.9821,0.9825,1085399999.0
2007-11-19 19:17:00,0.9825,0.9827,0.9823,0.98245,1152800000.0
2007-11-19 19:18:00,0.98245,0.9825,0.98215,0.9822,885999998.0
2007-11-19 19:19:00,0.9822,0.9823,0.98215,0.98215,433700000.0
2007-11-19 19:20:00,0.9822,0.9822,0.98155,0.98165,738799996.0
2007-11-19 19:21:00,0.9817,0.98175,0.98145,0.9815,1253950004.0
2007-11-19 19:22:00,0.98155,0.9817,0.98125,0.9814,899699999.0
2007-11-19 19:23:00,0.9814,0.9815,0.98135,0.9814,483900000.0
2007-11-19 19:24:00,0.9814,0.98145,0.98125,0.98135,331399999.0
2007-11-19 19:25:00,0.98135,0.9814,0.98125,0.9813,234100000.0
2007-11-19 19:26:00,0.9813,0.9816,0.9813,0.98145,629100000.0
2007-11-19 19:27:00,0.98145,0.9815,0.9814,0.9814,283600000.0
2007-11-19 19:28:00,0.9814,0.9815,0.9814,0.98145,569800000.0
2007-11-19 19:29:00,0.98145,0.9815,0.9814,0.9814,394300000.0
2007-11-19 19:30:00,0.9814,0.9815,0.9814,0.9814,532300000.0
2007-11-19 19:31:00,0.9814,0.9814,0.9814,0.9814,222400000.0
2007-11-19 19:32:00,0.9814,0.9814,0.98125,0.98125,346299995.0
2007-11-19 19:33:00,0.98125,0.9816,0.98125,0.98155,385200000.0
2007-11-19 19:34:00,0.9816,0.9817,0.98155,0.98155,564200001.0
2007-11-19 19:35:00,0.9816,0.9817,0.98155,0.98155,295599999.0
2007-11-19 19:36:00,0.9817,0.982,0.9817,0.98185,928299999.0
2007-11-19 19:37:00,0.9819,0.9819,0.98165,0.9817,1001099997.0
2007-11-19 19:38:00,0.98165,0.9819,0.9816,0.9816,305100000.0
2007-11-19 19:39:00,0.9816,0.9817,0.98155,0.98155,227600000.0
2007-11-19 19:40:00,0.9816,0.9819,0.98155,0.9819,450299997.0
2007-11-19 19:41:00,0.9819,0.9819,0.98185,0.9819,200200000.0
2007-11-19 19:42:00,0.9819,0.9819,0.9819,0.9819,66600000.0
2007-11-19 19:43:00,0.9819,0.9819,0.9818,0.98185,39200000.0
2007-11-19 19:44:00,0.98185,0.9819,0.9818,0.9818,162700000.0
2007-11-19 19:45:00,0.9818,0.9818,0.98155,0.9816,779200004.0
2007-11-19 19:46:00,0.9816,0.982,0.9816,0.982,569800004.0
2007-11-19 19:47:00,0.982,0.98205,0.9819,0.98205,63200000.0
2007-11-19 19:48:00,0.98205,0.9822,0.982,0.982,592500002.0
2007-11-19 19:49:00,0.982,0.9821,0.982,0.9821,342700003.0
2007-11-19 19:50:00,0.9821,0.9822,0.982,0.9822,583300004.0
2007-11-19 19:51:00,0.9822,0.9823,0.9822,0.9823,279600000.0
2007-11-19 19:52:00,0.9823,0.9823,0.98225,0.9823,77600000.0
2007-11-19 19:53:00,0.9823,0.9824,0.98215,0.9823,578800004.0
2007-11-19 19:54:00,0.9823,0.9824,0.9823,0.98235,593800003.0
2007-11-19 19:55:00,0.98235,0.9825,0.9823,0.9825,218200000.0
2007-11-19 19:56:00,0.9825,0.9829,0.9825,0.98285,395000001.0
2007-11-19 19:57:00,0.98285,0.9829,0.9826,0.98265,284700000.0
2007-11-19 19:58:00,0.9827,0.9827,0.9823,0.98235,338500000.0
2007-11-19 19:59:00,0.98235,0.9824,0.9823,0.9824,401299998.0
2007-11-19 20:00:00,0.9824,0.9825,0.9823,0.9823,339500000.0
2007-11-19 20:01:00,0.9823,0.9823,0.9822,0.9823,367200000.0
2007-11-19 20:02:00,0.9823,0.9823,0.98215,0.9823,702200000.0
2007-11-19 20:03:00,0.98225,0.9823,0.98215,0.9822,687000000.0
2007-11-19 20:04:00,0.98225,0.98225,0.98215,0.98225,656100000.0
2007-11-19 20:05:00,0.98225,0.98235,0.98215,0.9823,627999998.0
2007-11-19 20:06:00,0.9823,0.98245,0.9822,0.98225,603700000.0
2007-11-19 20:07:00,0.98225,0.9824,0.98225,0.9823,716600000.0
2007-11-19 20:08:00,0.9823,0.9824,0.9823,0.98235,565600000.0
2007-11-19 20:09:00,0.98235,0.9824,0.98225,0.9824,416400000.0
2007-11-19 20:10:00,0.98235,0.98235,0.98215,0.9822,551100000.0
2007-11-19 20:11:00,0.9822,0.9824,0.98215,0.98235,411800000.0
2007-11-19 20:12:00,0.9823,0.98255,0.9823,0.98255,407700000.0
2007-11-19 20:13:00,0.98255,0.9827,0.9822,0.9822,607800000.0
2007-11-19 20:14:00,0.9822,0.9825,0.98215,0.98245,492900000.0
2007-11-19 20:15:00,0.98245,0.9826,0.9822,0.98235,1107899994.0
2007-11-19 20:16:00,0.98235,0.9824,0.9823,0.9824,284800000.0
2007-11-19 20:17:00,0.9824,0.9824,0.98215,0.9822,627200000.0
2007-11-19 20:18:00,0.9822,0.9823,0.98215,0.9823,629500000.0
2007-11-19 20:19:00,0.9823,0.9827,0.98215,0.9825,1309399997.0
2007-11-19 20:20:00,0.9824,0.983,0.9824,0.983,1142300000.0
2007-11-19 20:21:00,0.98295,0.983,0.9826,0.9826,585400000.0
2007-11-19 20:22:00,0.9826,0.9826,0.98225,0.9823,610900001.0
2007-11-19 20:23:00,0.9823,0.98315,0.982,0.9829,890300000.0
2007-11-19 20:24:00,0.9828,0.98305,0.9827,0.98295,803899998.0
2007-11-19 20:25:00,0.9829,0.983,0.98265,0.9829,678500000.0
2007-11-19 20:26:00,0.9829,0.983,0.9827,0.9827,558800000.0
2007-11-19 20:27:00,0.9827,0.9829,0.9827,0.9829,673600000.0
2007-11-19 20:28:00,0.98285,0.9829,0.9826,0.9829,730599999.0
2007-11-19 20:29:00,0.9829,0.9829,0.9827,0.9828,675500000.0
2007-11-19 20:30:00,0.9828,0.9828,0.9823,0.9823,1878500006.0
2007-11-19 20:31:00,0.9823,0.9825,0.982,0.9825,1064200000.0
2007-11-19 20:32:00,0.9825,0.9829,0.9825,0.98275,1061599996.0
2007-11-19 20:33:00,0.98275,0.9831,0.98275,0.9831,613800000.0
2007-11-19 20:34:00,0.9831,0.9832,0.9828,0.9829,2005800000.0
2007-11-19 20:35:00,0.9829,0.983,0.98275,0.983,1104500010.0
2007-11-19 20:36:00,0.98295,0.9835,0.98295,0.9834,959900000.0
2007-11-19 20:37:00,0.9834,0.9835,0.9834,0.9835,401800000.0
2007-11-19 20:38:00,0.9835,0.9835,0.9833,0.9833,828000000.0
2007-11-19 20:39:00,0.9833,0.9833,0.9831,0.9831,532699994.0
2007-11-19 20:40:00,0.9831,0.9836,0.98305,0.9834,917099997.0
2007-11-19 20:41:00,0.9834,0.9835,0.98335,0.98345,221599999.0
2007-11-19 20:42:00,0.98345,0.98395,0.98345,0.98385,764599998.0
2007-11-19 20:43:00,0.98385,0.984,0.98385,0.984,451300000.0
2007-11-19 20:44:00,0.984,0.98415,0.9838,0.9838,476300001.0
2007-11-19 20:45:00,0.9838,0.9838,0.9835,0.9835,1110099998.0
2007-11-19 20:46:00,0.9835,0.9835,0.98335,0.9835,454099999.0
2007-11-19 20:47:00,0.9835,0.9835,0.9833,0.9833,235700000.0
2007-11-19 20:48:00,0.9833,0.9833,0.9831,0.9831,121800000.0
2007-11-19 20:49:00,0.9831,0.9835,0.9831,0.9835,1239399999.0
2007-11-19 20:50:00,0.9835,0.98385,0.9835,0.9836,1187300006.0
2007-11-19 20:51:00,0.9836,0.9837,0.9834,0.9834,1525500010.0
2007-11-19 20:53:00,0.9832,0.9837,0.98305,0.9836,964299994.0
2007-11-19 20:54:00,0.9837,0.9839,0.9836,0.98375,485999999.0
2007-11-19 20:55:00,0.9838,0.9839,0.9837,0.9839,1088300026.0
2007-11-19 20:56:00,0.9839,0.984,0.98375,0.98395,535699998.0
2007-11-19 20:57:00,0.98385,0.984,0.9835,0.9838,780899997.0
2007-11-19 20:58:00,0.9838,0.9838,0.98365,0.98365,296400000.0
2007-11-19 20:59:00,0.98365,0.98375,0.98355,0.98365,312500000.0
2007-11-19 21:00:00,0.98365,0.984,0.98365,0.984,582900000.0
2007-11-19 21:01:00,0.984,0.9844,0.984,0.9844,872600000.0
2007-11-19 21:02:00,0.9844,0.9844,0.98415,0.9842,339400000.0
2007-11-19 21:03:00,0.98415,0.9844,0.98405,0.9841,576200001.0
2007-11-19 21:04:00,0.9841,0.9841,0.98375,0.9838,641399999.0
2007-11-19 21:05:00,0.9838,0.984,0.98365,0.9837,702300001.0
2007-11-19 21:06:00,0.9837,0.9837,0.9831,0.9831,767900001.0
2007-11-19 21:07:00,0.9831,0.9834,0.98305,0.9834,999300021.0
2007-11-19 21:08:00,0.9834,0.9834,0.98335,0.9834,435099998.0
2007-11-19 21:09:00,0.98335,0.9834,0.9833,0.9834,406400000.0
2007-11-19 21:10:00,0.9834,0.9834,0.98285,0.98285,688600001.0
2007-11-19 21:11:00,0.9829,0.9832,0.98275,0.983,1017049996.0
2007-11-19 21:12:00,0.983,0.9832,0.9827,0.9827,981450013.0
2007-11-19 21:13:00,0.9827,0.9827,0.9824,0.9824,620000000.0
2007-11-19 21:14:00,0.98245,0.9825,0.9824,0.9825,193400000.0
2007-11-19 21:15:00,0.9825,0.9827,0.98245,0.98265,582200000.0
2007-11-19 21:16:00,0.98265,0.9827,0.9826,0.98265,85500000.0
2007-11-19 21:17:00,0.98265,0.9827,0.9826,0.9827,254300000.0
2007-11-19 21:18:00,0.9827,0.9828,0.98255,0.9827,253800000.0
2007-11-19 21:19:00,0.9827,0.9828,0.9824,0.9826,577599999.0
2007-11-19 21:20:00,0.9826,0.9828,0.98255,0.9827,416350000.0
2007-11-19 21:21:00,0.9827,0.9827,0.98255,0.9826,733400000.0
2007-11-19 21:22:00,0.98255,0.9826,0.98245,0.9826,847700016.0
2007-11-19 21:23:00,0.9826,0.9827,0.9826,0.9826,392800000.0
2007-11-19 21:24:00,0.9826,0.9828,0.9826,0.9826,489000000.0
2007-11-19 21:25:00,0.98255,0.9829,0.98255,0.9827,658600001.0
2007-11-19 21:26:00,0.9827,0.9827,0.9826,0.9827,821700000.0
2007-11-19 21:27:00,0.9826,0.9827,0.98255,0.98265,585100005.0
2007-11-19 21:28:00,0.9826,0.9828,0.9826,0.9828,724100000.0
2007-11-19 21:29:00,0.9828,0.9829,0.9826,0.98275,483000000.0
2007-11-19 21:30:00,0.9828,0.9828,0.98275,0.9828,184200000.0
2007-11-19 21:31:00,0.9828,0.983,0.9828,0.9829,328000005.0
2007-11-19 21:32:00,0.9829,0.9829,0.9829,0.9829,126400000.0
2007-11-19 21:33:00,0.9829,0.9829,0.98285,0.9829,271800000.0
2007-11-19 21:34:00,0.98285,0.98295,0.98285,0.98295,228100000.0
2007-11-19 21:35:00,0.9829,0.98295,0.9828,0.9829,175600000.0
2007-11-19 21:36:00,0.9829,0.983,0.98275,0.9828,735100003.0
2007-11-19 21:37:00,0.9828,0.9828,0.9828,0.9828,272800000.0
2007-11-19 21:38:00,0.9828,0.9828,0.9828,0.9828,92000000.0
2007-11-19 21:39:00,0.9828,0.9828,0.982,0.982,1407200001.0
2007-11-19 21:40:00,0.982,0.9822,0.9818,0.9819,1011149994.0
2007-11-19 21:41:00,0.9819,0.9819,0.9814,0.9815,1856899997.0
2007-11-19 21:42:00,0.9815,0.982,0.98145,0.9816,1920499985.0
2007-11-19 21:43:00,0.9816,0.9818,0.98155,0.9817,1150699986.0
2007-11-19 21:44:00,0.9817,0.9818,0.98155,0.9818,817199994.0
2007-11-19 21:45:00,0.9818,0.9819,0.9816,0.9819,840199993.0
2007-11-19 21:46:00,0.9819,0.982,0.98175,0.9818,557400000.0
2007-11-19 21:47:00,0.9818,0.9818,0.9815,0.98155,512800006.0
2007-11-19 21:48:00,0.98155,0.9816,0.98155,0.98155,151400000.0
2007-11-19 21:49:00,0.98155,0.9816,0.98155,0.9816,180500000.0
2007-11-19 21:50:00,0.9816,0.9818,0.9816,0.9816,296850000.0
2007-11-19 21:51:00,0.9817,0.9817,0.9816,0.9816,209600002.0
2007-11-19 21:52:00,0.98155,0.9818,0.98155,0.9816,441000002.0
2007-11-19 21:53:00,0.9816,0.9819,0.9816,0.9818,556299994.0
2007-11-19 21:54:00,0.9818,0.98245,0.9818,0.98235,962600000.0
2007-11-19 21:55:00,0.9823,0.98245,0.98225,0.98235,220700000.0
2007-11-19 21:56:00,0.98235,0.98235,0.9823,0.98235,306499999.0
2007-11-19 21:57:00,0.9823,0.9824,0.9823,0.9823,367300000.0
2007-11-19 21:58:00,0.9823,0.9825,0.98225,0.9824,292000000.0
2007-11-19 21:59:00,0.9824,0.983,0.98235,0.98295,626300000.0
2007-11-19 22:00:00,0.9831,0.9833,0.9823,0.98255,1521600001.0
2007-11-19 22:01:00,0.98255,0.9829,0.98245,0.98275,1215800004.0
2007-11-19 22:02:00,0.98275,0.9833,0.98275,0.9831,456000000.0
2007-11-19 22:03:00,0.9831,0.9831,0.983,0.9831,138600000.0
2007-11-19 22:04:00,0.9831,0.9831,0.98295,0.9831,86000000.0
2007-11-19 22:05:00,0.9831,0.9831,0.983,0.983,94100000.0
2007-11-19 22:06:00,0.9831,0.9831,0.98295,0.983,198200000.0
2007-11-19 22:07:00,0.983,0.983,0.9829,0.983,175400001.0
2007-11-19 22:08:00,0.983,0.98305,0.983,0.983,292100000.0
2007-11-19 22:09:00,0.983,0.983,0.98295,0.983,109300000.0
2007-11-19 22:10:00,0.983,0.983,0.9829,0.9829,187099998.0
2007-11-19 22:11:00,0.98295,0.983,0.9829,0.9829,241900000.0
2007-11-19 22:12:00,0.98295,0.983,0.9829,0.98295,187400000.0
2007-11-19 22:13:00,0.98295,0.98305,0.9829,0.983,809499996.0
2007-11-19 22:14:00,0.9829,0.983,0.9829,0.983,427099996.0
2007-11-19 22:15:00,0.983,0.9831,0.983,0.9831,199200000.0
2007-11-19 22:16:00,0.9831,0.9834,0.9831,0.9832,718899999.0
2007-11-19 22:17:00,0.9832,0.9833,0.9832,0.9833,801199996.0
2007-11-19 22:18:00,0.9833,0.9836,0.9833,0.9836,628000000.0
2007-11-19 22:19:00,0.9836,0.9838,0.9836,0.9836,477100000.0
2007-11-19 22:20:00,0.9836,0.9837,0.9833,0.9837,502600000.0
2007-11-19 22:21:00,0.9837,0.9837,0.98365,0.98365,34800000.0
2007-11-19 22:22:00,0.9837,0.9837,0.9834,0.98355,217800002.0
2007-11-19 22:23:00,0.98355,0.98375,0.98345,0.9837,206500000.0
2007-11-19 22:24:00,0.9839,0.9839,0.9836,0.9836,255400000.0
2007-11-19 22:25:00,0.9837,0.9841,0.9836,0.98395,818199999.0
2007-11-19 22:26:00,0.98395,0.9841,0.9839,0.9841,518400001.0
2007-11-19 22:27:00,0.984,0.9843,0.984,0.9841,296500000.0
2007-11-19 22:28:00,0.9841,0.9841,0.9835,0.9835,739200001.0
2007-11-19 22:29:00,0.9835,0.9838,0.9834,0.9835,383804000.0
2007-11-19 22:30:00,0.9835,0.98375,0.9833,0.9835,275600000.0
2007-11-19 22:31:00,0.9834,0.9836,0.98335,0.98345,469900001.0
2007-11-19 22:32:00,0.98345,0.9839,0.9833,0.9834,481099998.0
2007-11-19 22:33:00,0.9834,0.9834,0.98335,0.98335,29700000.0
2007-11-19 22:34:00,0.98335,0.9842,0.9833,0.9838,218200000.0
2007-11-19 22:35:00,0.9838,0.9842,0.9837,0.9841,546300002.0
2007-11-19 22:36:00,0.9841,0.9843,0.98405,0.9842,333000000.0
2007-11-19 22:37:00,0.9842,0.9842,0.9841,0.9842,1168200000.0
2007-11-19 22:38:00,0.9842,0.9842,0.9841,0.9842,301000000.0
2007-11-19 22:39:00,0.9842,0.9842,0.9841,0.9841,195500000.0
2007-11-19 22:40:00,0.9841,0.9843,0.98405,0.9842,175000000.0
2007-11-19 22:41:00,0.9842,0.9843,0.9842,0.9842,120100000.0
2007-11-19 22:42:00,0.9842,0.9843,0.9842,0.9842,140500000.0
2007-11-19 22:43:00,0.9843,0.9843,0.9842,0.9843,93400000.0
2007-11-19 22:44:00,0.9842,0.9843,0.9841,0.9842,678000000.0
2007-11-19 22:45:00,0.9841,0.9843,0.9841,0.9842,472800003.0
2007-11-19 22:46:00,0.9842,0.9848,0.9841,0.9848,612699993.0
2007-11-19 22:47:00,0.9847,0.9849,0.9845,0.9846,626600001.0
2007-11-19 22:48:00,0.9846,0.9847,0.9844,0.9844,778499997.0
2007-11-19 22:49:00,0.9844,0.9848,0.9844,0.98465,581900000.0
2007-11-19 22:50:00,0.98465,0.9848,0.9846,0.9848,326000003.0
2007-11-19 22:51:00,0.9848,0.9848,0.9846,0.9847,810400000.0
2007-11-19 22:52:00,0.9847,0.9847,0.98455,0.9847,59200000.0
2007-11-19 22:53:00,0.9847,0.9847,0.9845,0.9846,713900001.0
2007-11-19 22:54:00,0.9846,0.9846,0.9844,0.9846,128800000.0
2007-11-19 22:55:00,0.9846,0.9847,0.9845,0.9846,583799998.0
2007-11-19 22:56:00,0.9846,0.9846,0.9846,0.9846,232800000.0
2007-11-19 22:57:00,0.9846,0.9846,0.9846,0.9846,584000000.0
2007-11-19 22:58:00,0.9846,0.9846,0.9845,0.9846,418400000.0
2007-11-19 22:59:00,0.9846,0.9846,0.9845,0.9845,323200001.0
2007-11-19 23:00:00,0.9845,0.9845,0.9841,0.9842,645300000.0
2007-11-19 23:01:00,0.9841,0.9842,0.984,0.9841,1237800005.0
2007-11-19 23:02:00,0.9842,0.9842,0.984,0.9841,712299995.0
2007-11-19 23:03:00,0.9841,0.9842,0.984,0.9842,667599988.0
2007-11-19 23:04:00,0.9842,0.9842,0.9841,0.9842,307899996.0
2007-11-19 23:05:00,0.9842,0.9843,0.9842,0.9843,189600000.0
2007-11-19 23:06:00,0.9843,0.9845,0.9841,0.9841,438199997.0
2007-11-19 23:07:00,0.9842,0.9842,0.9841,0.98415,258999998.0
2007-11-19 23:08:00,0.98415,0.9842,0.9841,0.9841,307799993.0
2007-11-19 23:09:00,0.9841,0.9845,0.9839,0.98425,1697700004.0
2007-11-19 23:10:00,0.9843,0.9843,0.9841,0.9843,986999986.0
2007-11-19 23:11:00,0.9843,0.9843,0.9841,0.9842,497100000.0
2007-11-19 23:12:00,0.9842,0.9845,0.9842,0.9845,214600000.0
2007-11-19 23:13:00,0.9845,0.9847,0.9842,0.9842,1560099997.0
2007-11-19 23:14:00,0.9842,0.9843,0.9841,0.9841,719400008.0
2007-11-19 23:15:00,0.9842,0.9843,0.9841,0.9842,795700000.0
2007-11-19 23:16:00,0.9841,0.98425,0.9841,0.98425,208500002.0
2007-11-19 23:17:00,0.98425,0.9844,0.9842,0.9843,52100000.0
2007-11-19 23:18:00,0.9843,0.9847,0.9842,0.9846,404799997.0
2007-11-19 23:19:00,0.9847,0.9847,0.9846,0.9847,161600000.0
2007-11-19 23:20:00,0.9847,0.9849,0.9847,0.9847,394299997.0
2007-11-19 23:21:00,0.9847,0.9847,0.9842,0.9845,690399990.0
2007-11-19 23:22:00,0.98445,0.9845,0.9844,0.9845,522600006.0
2007-11-19 23:23:00,0.9845,0.9845,0.984,0.984,1023500002.0
2007-11-19 23:24:00,0.984,0.9841,0.984,0.9841,662100006.0
2007-11-19 23:25:00,0.9841,0.9842,0.9841,0.9842,446499996.0
2007-11-19 23:26:00,0.9842,0.9842,0.984,0.9841,535499988.0
2007-11-19 23:27:00,0.9841,0.9843,0.9841,0.9842,445999999.0
2007-11-19 23:28:00,0.9842,0.9842,0.9841,0.9842,211900001.0
2007-11-19 23:29:00,0.9841,0.9842,0.9841,0.9842,247300001.0
2007-11-19 23:30:00,0.9842,0.9844,0.9842,0.9844,298400000.0
2007-11-19 23:31:00,0.9844,0.9844,0.9843,0.9844,31500000.0
2007-11-19 23:32:00,0.9844,0.9845,0.9843,0.9845,13600000.0
2007-11-19 23:33:00,0.9845,0.9847,0.9845,0.9846,60400000.0
2007-11-19 23:34:00,0.9845,0.9846,0.9843,0.9845,458299995.0
2007-11-19 23:35:00,0.9845,0.9845,0.9843,0.9845,65600000.0
2007-11-19 23:36:00,0.9845,0.9845,0.9841,0.9841,357400000.0
2007-11-19 23:37:00,0.9841,0.9842,0.984,0.9841,208399997.0
2007-11-19 23:38:00,0.9842,0.9842,0.984,0.9841,821300005.0
2007-11-19 23:39:00,0.9841,0.9841,0.984,0.9841,1153699993.0
2007-11-19 23:40:00,0.9841,0.9841,0.984,0.984,265199999.0
2007-11-19 23:41:00,0.9841,0.9841,0.9841,0.9841,93700000.0
2007-11-19 23:42:00,0.9841,0.9841,0.9841,0.9841,46400000.0
2007-11-19 23:43:00,0.9841,0.9841,0.984,0.9841,894299984.0
2007-11-19 23:44:00,0.9841,0.9845,0.9841,0.9842,1663500019.0
2007-11-19 23:45:00,0.9842,0.9847,0.9842,0.9842,703700002.0
2007-11-19 23:46:00,0.9843,0.9843,0.9841,0.9843,512049998.0
2007-11-19 23:47:00,0.9843,0.9843,0.9843,0.9843,150400000.0
2007-11-19 23:48:00,0.9843,0.9844,0.9842,0.9844,211400000.0
2007-11-19 23:49:00,0.9844,0.98455,0.9843,0.98455,196850000.0
2007-11-19 23:50:00,0.98455,0.98455,0.9845,0.98455,45000000.0
2007-11-19 23:51:00,0.98455,0.98455,0.9844,0.98445,86400000.0
2007-11-19 23:52:00,0.98445,0.9845,0.98445,0.9845,162700000.0
2007-11-19 23:53:00,0.9845,0.9847,0.9845,0.9846,195400000.0
2007-11-19 23:54:00,0.9846,0.98475,0.9846,0.9847,151100000.0
2007-11-19 23:55:00,0.9847,0.9847,0.9846,0.9846,69400000.0
2007-11-19 23:56:00,0.9845,0.9847,0.9845,0.9847,176400004.0
2007-11-19 23:57:00,0.9847,0.9847,0.9845,0.9845,427799998.0
2007-11-19 23:58:00,0.9845,0.9846,0.9841,0.9841,293100000.0
2007-11-19 23:59:00,0.9841,0.9841,0.9835,0.9835,227000000.0
2007-11-20 00:00:00,0.9835,0.9836,0.9833,0.9835,59500000.0
2007-11-20 00:01:00,0.9835,0.9835,0.9832,0.9832,103700000.0
2007-11-20 00:02:00,0.9832,0.9832,0.9831,0.9831,200500000.0
2007-11-20 00:03:00,0.9831,0.9833,0.9831,0.9833,200600000.0
2007-11-20 00:04:00,0.9833,0.9833,0.9833,0.9833,168000000.0
2007-11-20 00:05:00,0.9833,0.9833,0.9831,0.9831,172000000.0
2007-11-20 00:06:00,0.9831,0.9834,0.9831,0.9834,115800000.0
2007-11-20 00:07:00,0.9834,0.9837,0.9834,0.9837,416400000.0
2007-11-20 00:08:00,0.9837,0.9837,0.9835,0.9837,306800000.0
2007-11-20 00:09:00,0.9836,0.9837,0.9834,0.9835,223999999.0
2007-11-20 00:10:00,0.9835,0.9836,0.9834,0.9836,323399991.0
2007-11-20 00:11:00,0.9836,0.9836,0.9835,0.9835,263500000.0
2007-11-20 00:12:00,0.9836,0.9836,0.9836,0.9836,52000000.0
2007-11-20 00:13:00,0.9836,0.9836,0.9835,0.9835,83700000.0
2007-11-20 00:14:00,0.9835,0.9838,0.9835,0.9835,93700000.0
2007-11-20 00:15:00,0.9834,0.9834,0.9832,0.9832,106100001.0
2007-11-20 00:16:00,0.9834,0.9834,0.9831,0.9833,124099998.0
2007-11-20 00:17:00,0.9833,0.9833,0.98325,0.9833,26800000.0
2007-11-20 00:18:00,0.98325,0.9835,0.9831,0.9835,99500000.0
2007-11-20 00:19:00,0.9835,0.9837,0.9832,0.9835,104700001.0
2007-11-20 00:20:00,0.9834,0.9835,0.98325,0.9833,166399999.0
2007-11-20 00:21:00,0.9833,0.9835,0.9833,0.9835,57200000.0
2007-11-20 00:22:00,0.9835,0.9835,0.98335,0.98335,20400000.0
2007-11-20 00:23:00,0.9834,0.9836,0.9833,0.9836,267400000.0
2007-11-20 00:24:00,0.9836,0.9836,0.98335,0.98335,35200000.0
2007-11-20 00:25:00,0.9836,0.9841,0.9836,0.9839,198299999.0
2007-11-20 00:26:00,0.9839,0.9844,0.9839,0.9843,341999998.0
2007-11-20 00:27:00,0.9843,0.9846,0.98425,0.9846,309500004.0
2007-11-20 00:28:00,0.9845,0.9846,0.9845,0.9846,9000000.0
2007-11-20 00:29:00,0.98445,0.9851,0.9844,0.9848,129500000.0
2007-11-20 00:30:00,0.9848,0.9851,0.9848,0.9851,134800000.0
2007-11-20 00:31:00,0.9851,0.9851,0.9848,0.985,124500000.0
2007-11-20 00:32:00,0.985,0.9853,0.9848,0.9849,388399999.0
2007-11-20 00:33:00,0.9849,0.985,0.9849,0.985,34800000.0
2007-11-20 00:34:00,0.985,0.9852,0.9849,0.985,149400000.0
2007-11-20 00:35:00,0.985,0.985,0.98495,0.98495,101700000.0
2007-11-20 00:36:00,0.9848,0.985,0.98475,0.9848,353199998.0
2007-11-20 00:37:00,0.9848,0.9848,0.9841,0.9841,380700006.0
2007-11-20 00:38:00,0.9841,0.9845,0.9841,0.98435,210900000.0
2007-11-20 00:39:00,0.9843,0.98435,0.98415,0.98435,64800000.0
2007-11-20 00:40:00,0.98435,0.98435,0.98415,0.98435,40700000.0
2007-11-20 00:41:00,0.98435,0.9844,0.98415,0.9844,158100000.0
2007-11-20 00:42:00,0.9844,0.985,0.9842,0.9843,248299998.0
2007-11-20 00:43:00,0.98445,0.98445,0.9842,0.9843,213899996.0
2007-11-20 00:44:00,0.9843,0.9843,0.984,0.984,192400000.0
2007-11-20 00:45:00,0.984,0.9841,0.9834,0.9841,401600000.0
2007-11-20 00:46:00,0.9841,0.9844,0.9836,0.9838,312000000.0
2007-11-20 00:47:00,0.984,0.9841,0.9839,0.984,363999993.0
2007-11-20 00:48:00,0.984,0.9843,0.98365,0.9843,152499999.0
2007-11-20 00:49:00,0.9843,0.9844,0.9843,0.9844,99700000.0
2007-11-20 00:50:00,0.9844,0.9844,0.9841,0.9841,38100000.0
2007-11-20 00:51:00,0.9843,0.9844,0.9841,0.9843,182599999.0
2007-11-20 00:52:00,0.9843,0.9843,0.984,0.984,214999994.0
2007-11-20 00:53:00,0.984,0.9841,0.9839,0.984,447399984.0
2007-11-20 00:54:00,0.984,0.984,0.9839,0.9839,28900000.0
2007-11-20 00:55:00,0.984,0.984,0.9839,0.984,76000000.0
2007-11-20 00:56:00,0.9839,0.984,0.98365,0.984,77400000.0
2007-11-20 00:57:00,0.984,0.984,0.9839,0.984,99800000.0
2007-11-20 00:58:00,0.98395,0.98415,0.98395,0.984,354300002.0
2007-11-20 00:59:00,0.984,0.98415,0.9839,0.9839,131600000.0
2007-11-20 01:00:00,0.9839,0.9842,0.9839,0.9842,199600000.0
2007-11-20 01:01:00,0.9842,0.9842,0.984,0.984,134899997.0
2007-11-20 01:02:00,0.984,0.9841,0.9839,0.984,174200001.0
2007-11-20 01:03:00,0.984,0.9842,0.984,0.9841,182000000.0
2007-11-20 01:04:00,0.9841,0.9842,0.98395,0.98395,152700000.0
2007-11-20 01:05:00,0.98395,0.984,0.9838,0.984,75700000.0
2007-11-20 01:06:00,0.98395,0.9845,0.98395,0.9843,312800000.0
2007-11-20 01:07:00,0.9843,0.9843,0.984,0.984,37500000.0
2007-11-20 01:08:00,0.98395,0.9843,0.98395,0.9843,72600000.0
2007-11-20 01:09:00,0.9841,0.9844,0.9841,0.9843,15700000.0
2007-11-20 01:10:00,0.9843,0.9843,0.98395,0.98405,8700000.0
2007-11-20 01:11:00,0.98395,0.98405,0.98395,0.98395,23200000.0
2007-11-20 01:12:00,0.984,0.9843,0.9839,0.984,233800000.0
2007-11-20 01:13:00,0.984,0.9842,0.984,0.9842,423800000.0
2007-11-20 01:14:00,0.9842,0.9842,0.9841,0.9842,226000000.0
2007-11-20 01:15:00,0.9842,0.9845,0.98405,0.9842,104200000.0
2007-11-20 01:16:00,0.9842,0.9842,0.984,0.9842,118900000.0
2007-11-20 01:17:00,0.9842,0.9842,0.98405,0.9842,71600000.0
2007-11-20 01:18:00,0.9842,0.9842,0.984,0.984,76000000.0
2007-11-20 01:19:00,0.98405,0.9842,0.984,0.98415,105100000.0
2007-11-20 01:20:00,0.9842,0.9842,0.98385,0.984,47700000.0
2007-11-20 01:21:00,0.984,0.984,0.98385,0.98385,185100000.0
2007-11-20 01:22:00,0.9838,0.9839,0.9838,0.9839,92000000.0
2007-11-20 01:23:00,0.9839,0.9839,0.9838,0.98385,113200000.0
2007-11-20 01:24:00,0.98385,0.98385,0.9836,0.98375,293400000.0
2007-11-20 01:25:00,0.98375,0.9838,0.98375,0.98375,234600000.0
2007-11-20 01:26:00,0.98375,0.9838,0.9836,0.9836,49600000.0
2007-11-20 01:27:00,0.9836,0.9838,0.9836,0.9838,44500000.0
2007-11-20 01:28:00,0.9837,0.9838,0.9837,0.9838,217100000.0
2007-11-20 01:29:00,0.9838,0.9838,0.98365,0.9837,73700000.0
2007-11-20 01:30:00,0.9837,0.984,0.9835,0.9836,129899999.0
2007-11-20 01:31:00,0.9836,0.9836,0.98355,0.98355,142600000.0
2007-11-20 01:32:00,0.9836,0.9837,0.9836,0.9837,93400000.0
2007-11-20 01:33:00,0.98355,0.9838,0.98345,0.9837,79200000.0
2007-11-20 01:34:00,0.9837,0.9838,0.9835,0.9835,106700000.0
2007-11-20 01:35:00,0.9835,0.9835,0.9832,0.9833,65200000.0
2007-11-20 01:36:00,0.9835,0.9835,0.9833,0.9833,27100000.0
2007-11-20 01:37:00,0.9833,0.9835,0.9832,0.9835,87500000.0
2007-11-20 01:38:00,0.9835,0.9835,0.9833,0.9835,52700000.0
2007-11-20 01:39:00,0.9835,0.9835,0.98335,0.9835,70000000.0
2007-11-20 01:40:00,0.98335,0.98335,0.98335,0.98335,13400000.0
2007-11-20 01:41:00,0.98335,0.9835,0.98325,0.9835,63800000.0
2007-11-20 01:42:00,0.9835,0.9837,0.9834,0.9837,75500000.0
2007-11-20 01:43:00,0.9837,0.9837,0.9835,0.98355,42600000.0
2007-11-20 01:44:00,0.9835,0.98365,0.9833,0.98355,45700000.0
2007-11-20 01:45:00,0.9836,0.9838,0.9836,0.9838,66400000.0
2007-11-20 01:46:00,0.9838,0.9838,0.98365,0.98365,130000000.0
2007-11-20 01:47:00,0.98365,0.98375,0.98355,0.98355,28100000.0
2007-11-20 01:48:00,0.9836,0.9837,0.98355,0.9836,21900000.0
2007-11-20 01:49:00,0.9836,0.9838,0.9836,0.9837,38700000.0
2007-11-20 01:50:00,0.9837,0.9837,0.9836,0.9837,14300000.0
2007-11-20 01:51:00,0.9835,0.9838,0.9835,0.9838,84000000.0
2007-11-20 01:52:00,0.9838,0.984,0.9837,0.9839,644900003.0
2007-11-20 01:53:00,0.9839,0.9839,0.9838,0.9838,74700000.0
2007-11-20 01:54:00,0.9838,0.9838,0.9838,0.9838,43200000.0
2007-11-20 01:55:00,0.9838,0.9838,0.98375,0.98375,284900000.0
2007-11-20 01:56:00,0.9838,0.9839,0.9836,0.9838,85600000.0
2007-11-20 01:57:00,0.9838,0.9838,0.98355,0.98355,41400000.0
2007-11-20 01:58:00,0.98355,0.984,0.98355,0.984,49000000.0
2007-11-20 01:59:00,0.984,0.984,0.9837,0.984,23800000.0
2007-11-20 02:00:00,0.984,0.984,0.98375,0.9838,156780000.0
2007-11-20 02:01:00,0.9838,0.984,0.98375,0.984,49500000.0
2007-11-20 02:02:00,0.984,0.9843,0.984,0.9843,146300000.0
2007-11-20 02:03:00,0.9843,0.9843,0.98425,0.98425,40500000.0
2007-11-20 02:04:00,0.98425,0.98425,0.984,0.98425,15800000.0
2007-11-20 02:05:00,0.984,0.9843,0.984,0.9842,13800000.0
2007-11-20 02:06:00,0.9842,0.9843,0.98415,0.9843,8000000.0
2007-11-20 02:07:00,0.9843,0.9843,0.9843,0.9843,48300000.0
2007-11-20 02:08:00,0.9841,0.9843,0.9841,0.9843,58700000.0
2007-11-20 02:09:00,0.9841,0.9841,0.98385,0.984,48000000.0
2007-11-20 02:10:00,0.984,0.9842,0.984,0.9842,65100000.0
2007-11-20 02:11:00,0.98405,0.98405,0.98405,0.98405,4000000.0
2007-11-20 02:12:00,0.98405,0.98405,0.98395,0.98395,28500000.0
2007-11-20 02:13:00,0.98405,0.98405,0.98395,0.98405,35800000.0
2007-11-20 02:14:00,0.98405,0.98405,0.98395,0.98395,15600000.0
2007-11-20 02:15:00,0.98405,0.9842,0.98385,0.98385,193100000.0
2007-11-20 02:16:00,0.9838,0.9839,0.9838,0.98385,117900000.0
2007-11-20 02:17:00,0.9839,0.9839,0.9835,0.9835,120700000.0
2007-11-20 02:18:00,0.9835,0.9836,0.98345,0.9836,225100000.0
2007-11-20 02:19:00,0.98345,0.9837,0.98345,0.9837,376300000.0
2007-11-20 02:20:00,0.9837,0.9837,0.98355,0.98355,190800001.0
2007-11-20 02:21:00,0.98355,0.98355,0.98355,0.98355,25800000.0
2007-11-20 02:22:00,0.9834,0.98355,0.9834,0.98355,31600000.0
2007-11-20 02:23:00,0.98355,0.98355,0.98355,0.98355,28200000.0
2007-11-20 02:24:00,0.98355,0.98355,0.98355,0.98355,28200000.0
2007-11-20 02:25:00,0.98355,0.9836,0.98355,0.9836,104300000.0
2007-11-20 02:26:00,0.9836,0.9836,0.9835,0.9835,45000000.0
2007-11-20 02:27:00,0.98355,0.9838,0.98355,0.9838,158199998.0
2007-11-20 02:28:00,0.9838,0.9838,0.9836,0.9837,22400000.0
2007-11-20 02:29:00,0.9837,0.9838,0.9837,0.98375,50000000.0
2007-11-20 02:30:00,0.98375,0.9838,0.98365,0.98375,75000000.0
2007-11-20 02:31:00,0.98375,0.98375,0.9836,0.98375,21700000.0
2007-11-20 02:32:00,0.98365,0.9839,0.98365,0.9839,117100000.0
2007-11-20 02:33:00,0.9839,0.9839,0.98385,0.98385,64200000.0
2007-11-20 02:34:00,0.9839,0.9839,0.98385,0.98385,6400000.0
2007-11-20 02:35:00,0.98385,0.9842,0.98385,0.9842,48050000.0
2007-11-20 02:36:00,0.9842,0.9842,0.98385,0.98385,9400000.0
2007-11-20 02:37:00,0.98385,0.9839,0.9838,0.9839,45600000.0
2007-11-20 02:38:00,0.9839,0.9839,0.9837,0.9838,67400000.0
2007-11-20 02:39:00,0.9838,0.9838,0.9836,0.9836,45800000.0
2007-11-20 02:40:00,0.9836,0.9836,0.98355,0.9836,47200000.0
2007-11-20 02:41:00,0.9836,0.9838,0.98355,0.9838,48600000.0
2007-11-20 02:42:00,0.98375,0.9838,0.98365,0.98365,121100000.0
2007-11-20 02:43:00,0.98365,0.98365,0.9836,0.98365,18600000.0
2007-11-20 02:44:00,0.9836,0.98365,0.9836,0.98365,29400000.0
2007-11-20 02:45:00,0.98365,0.98365,0.9836,0.98365,21400000.0
2007-11-20 02:46:00,0.98365,0.98365,0.9836,0.98365,10700000.0
2007-11-20 02:47:00,0.98365,0.98365,0.98365,0.98365,2500000.0
2007-11-20 02:48:00,0.98365,0.9838,0.98355,0.98355,65400000.0
2007-11-20 02:49:00,0.98355,0.9837,0.9834,0.9835,216500000.0
2007-11-20 02:50:00,0.9834,0.9835,0.98325,0.98325,114100000.0
2007-11-20 02:51:00,0.9832,0.9834,0.98295,0.983,216000000.0
2007-11-20 02:52:00,0.98295,0.9832,0.98295,0.983,407900000.0
2007-11-20 02:53:00,0.983,0.9831,0.983,0.9831,123400000.0
2007-11-20 02:54:00,0.9831,0.9835,0.983,0.9835,394300000.0
2007-11-20 02:55:00,0.9835,0.9837,0.983,0.9832,355500000.0
2007-11-20 02:56:00,0.9832,0.9832,0.983,0.983,36900000.0
2007-11-20 02:57:00,0.98315,0.9832,0.98305,0.9832,249400000.0
2007-11-20 02:58:00,0.98315,0.9832,0.98305,0.9832,52600000.0
2007-11-20 02:59:00,0.9832,0.9832,0.9831,0.98315,185000000.0
2007-11-20 03:00:00,0.98315,0.98315,0.983,0.98315,64900000.0
2007-11-20 03:01:00,0.98315,0.98315,0.98315,0.98315,27200000.0
2007-11-20 03:02:00,0.98315,0.98315,0.98295,0.98295,98200000.0
2007-11-20 03:03:00,0.9831,0.9832,0.9831,0.9831,66900000.0
2007-11-20 03:04:00,0.98305,0.9832,0.98305,0.98305,47200000.0
2007-11-20 03:05:00,0.98305,0.98305,0.9829,0.98305,8800000.0
2007-11-20 03:06:00,0.98305,0.9831,0.98305,0.9831,72800000.0
2007-11-20 03:07:00,0.98305,0.9832,0.98305,0.9832,489799989.0
2007-11-20 03:08:00,0.9832,0.9833,0.9831,0.9832,206099999.0
2007-11-20 03:09:00,0.9831,0.9832,0.9831,0.9831,51799998.0
2007-11-20 03:10:00,0.9832,0.9832,0.983,0.9832,17000000.0
2007-11-20 03:11:00,0.9832,0.9832,0.9829,0.9829,17700000.0
2007-11-20 03:12:00,0.9829,0.9832,0.9829,0.9832,117100000.0
2007-11-20 03:13:00,0.9831,0.9832,0.9831,0.9831,59400000.0
2007-11-20 03:14:00,0.9832,0.9832,0.98295,0.9831,154800000.0
2007-11-20 03:15:00,0.983,0.9833,0.983,0.9832,295800000.0
2007-11-20 03:16:00,0.9833,0.9836,0.9832,0.9836,191100000.0
2007-11-20 03:17:00,0.9836,0.9836,0.9835,0.9835,94800000.0
2007-11-20 03:18:00,0.9835,0.9837,0.9834,0.9837,205000000.0
2007-11-20 03:19:00,0.9837,0.9843,0.9837,0.984,564899999.0
2007-11-20 03:20:00,0.984,0.984,0.9839,0.9839,27000000.0
2007-11-20 03:21:00,0.9839,0.9839,0.9837,0.9838,29900000.0
2007-11-20 03:22:00,0.9838,0.9838,0.98375,0.98375,292799999.0
2007-11-20 03:23:00,0.98375,0.9838,0.98375,0.9838,304300000.0
2007-11-20 03:24:00,0.9838,0.9838,0.98375,0.9838,92300000.0
2007-11-20 03:25:00,0.98375,0.9838,0.98375,0.9838,354400004.0
2007-11-20 03:26:00,0.9838,0.9842,0.9838,0.9842,486700000.0
2007-11-20 03:27:00,0.9842,0.9842,0.98375,0.9838,372699999.0
2007-11-20 03:28:00,0.9838,0.9838,0.9838,0.9838,509600000.0
2007-11-20 03:29:00,0.9838,0.9839,0.9838,0.98385,186000001.0
2007-11-20 03:30:00,0.98385,0.9842,0.98385,0.98395,507600000.0
2007-11-20 03:31:00,0.984,0.9847,0.984,0.9843,354600000.0
2007-11-20 03:32:00,0.9843,0.9852,0.9843,0.9848,344999998.0
2007-11-20 03:33:00,0.985,0.9851,0.9848,0.9851,191100000.0
2007-11-20 03:34:00,0.9851,0.9855,0.98505,0.9853,105200000.0
2007-11-20 03:35:00,0.98505,0.98505,0.98505,0.98505,15800000.0
2007-11-20 03:36:00,0.98505,0.9854,0.98505,0.9854,88000000.0
2007-11-20 03:37:00,0.9854,0.9855,0.98535,0.9854,327100000.0
2007-11-20 03:38:00,0.9854,0.9864,0.9854,0.98565,630000000.0
2007-11-20 03:39:00,0.9857,0.986,0.98565,0.986,221200002.0
2007-11-20 03:40:00,0.986,0.9862,0.9859,0.9862,349600000.0
2007-11-20 03:41:00,0.9862,0.9863,0.9861,0.9861,349500000.0
2007-11-20 03:42:00,0.9861,0.9861,0.9855,0.9855,480500008.0
2007-11-20 03:43:00,0.9855,0.9858,0.98545,0.9855,276299999.0
2007-11-20 03:44:00,0.9855,0.9855,0.9854,0.9855,106600000.0
2007-11-20 03:45:00,0.98545,0.98545,0.9853,0.9853,117000000.0
2007-11-20 03:46:00,0.9853,0.9853,0.98475,0.985,210000000.0
2007-11-20 03:47:00,0.985,0.9853,0.985,0.985,264600000.0
2007-11-20 03:48:00,0.985,0.9851,0.98465,0.9851,542199999.0
2007-11-20 03:49:00,0.9851,0.9851,0.9847,0.9847,285599993.0
2007-11-20 03:50:00,0.9847,0.9849,0.9847,0.9847,79400000.0
2007-11-20 03:51:00,0.9847,0.9847,0.9844,0.9845,144800000.0
2007-11-20 03:52:00,0.98445,0.9847,0.98405,0.9845,747400000.0
2007-11-20 03:53:00,0.9847,0.9849,0.9845,0.98475,121100000.0
2007-11-20 03:54:00,0.98475,0.9848,0.98465,0.9848,91600000.0
2007-11-20 03:55:00,0.9847,0.98485,0.9847,0.9848,52900000.0
2007-11-20 03:56:00,0.9848,0.9848,0.9841,0.9841,653100002.0
2007-11-20 03:57:00,0.9841,0.9842,0.98405,0.98415,1565999988.0
2007-11-20 03:58:00,0.98415,0.98485,0.98415,0.9847,566999999.0
2007-11-20 03:59:00,0.98465,0.98475,0.98455,0.9846,339200000.0
2007-11-20 04:00:00,0.9846,0.9849,0.9845,0.9848,379600000.0
2007-11-20 04:01:00,0.9848,0.9851,0.9848,0.985,295700000.0
2007-11-20 04:02:00,0.985,0.9853,0.9849,0.9853,123700000.0
2007-11-20 04:03:00,0.9853,0.9858,0.9852,0.9858,504400000.0
2007-11-20 04:04:00,0.9858,0.9858,0.98565,0.98565,345200000.0
2007-11-20 04:05:00,0.9858,0.9859,0.98565,0.98575,171500000.0
2007-11-20 04:06:00,0.98575,0.9862,0.98565,0.986,387100002.0
2007-11-20 04:07:00,0.986,0.9862,0.986,0.98605,141900000.0
2007-11-20 04:08:00,0.98605,0.98605,0.9857,0.9857,144500000.0
2007-11-20 04:09:00,0.9857,0.9857,0.9857,0.9857,6400000.0
2007-11-20 04:10:00,0.9855,0.9855,0.98475,0.985,671999998.0
2007-11-20 04:11:00,0.9849,0.9849,0.98485,0.9849,99800002.0
2007-11-20 04:12:00,0.9849,0.9852,0.9849,0.9851,129100000.0
2007-11-20 04:13:00,0.9852,0.9853,0.9851,0.9853,303300000.0
2007-11-20 04:14:00,0.9853,0.98565,0.985,0.9855,691600000.0
2007-11-20 04:15:00,0.9855,0.9855,0.985,0.985,274000000.0
2007-11-20 04:16:00,0.98495,0.9856,0.98495,0.9853,346399999.0
2007-11-20 04:17:00,0.9853,0.9854,0.9849,0.9851,600999998.0
2007-11-20 04:18:00,0.9851,0.9853,0.9847,0.9851,541700002.0
2007-11-20 04:19:00,0.9851,0.9851,0.985,0.985,91200000.0
2007-11-20 04:20:00,0.985,0.9851,0.9845,0.9845,196599998.0
2007-11-20 04:21:00,0.9848,0.9851,0.9845,0.985,458799998.0
2007-11-20 04:22:00,0.98485,0.985,0.98485,0.98495,199500000.0
2007-11-20 04:23:00,0.98495,0.985,0.9845,0.9848,274100000.0
2007-11-20 04:24:00,0.9847,0.9848,0.9845,0.9847,205400001.0
2007-11-20 04:25:00,0.9847,0.9847,0.98455,0.98455,6000000.0
2007-11-20 04:26:00,0.98455,0.98455,0.9845,0.98455,7600000.0
2007-11-20 04:27:00,0.98455,0.9847,0.9845,0.9847,304999996.0
2007-11-20 04:28:00,0.9847,0.9847,0.9847,0.9847,63100000.0
2007-11-20 04:29:00,0.9847,0.9847,0.9845,0.9845,2800000.0
2007-11-20 04:30:00,0.9845,0.98455,0.98445,0.98455,7200000.0
2007-11-20 04:31:00,0.98455,0.9849,0.98445,0.9849,33600000.0
2007-11-20 04:32:00,0.9849,0.985,0.9845,0.9847,217600000.0
2007-11-20 04:33:00,0.9845,0.9845,0.9844,0.9844,191800000.0
2007-11-20 04:34:00,0.9844,0.9844,0.98425,0.9843,187599999.0
2007-11-20 04:35:00,0.9843,0.9843,0.98425,0.9843,372600000.0
2007-11-20 04:36:00,0.9843,0.9843,0.98405,0.9841,196599997.0
2007-11-20 04:37:00,0.9841,0.9842,0.9841,0.9842,419200000.0
2007-11-20 04:38:00,0.9842,0.9842,0.98405,0.9841,128400000.0
2007-11-20 04:39:00,0.98405,0.9844,0.98405,0.98435,414099998.0
2007-11-20 04:40:00,0.98435,0.9844,0.9843,0.9844,118700000.0
2007-11-20 04:41:00,0.98435,0.9847,0.98425,0.9847,110000000.0
2007-11-20 04:42:00,0.9847,0.9847,0.98435,0.9844,147500000.0
2007-11-20 04:43:00,0.9843,0.9847,0.98425,0.9847,273200000.0
2007-11-20 04:44:00,0.9847,0.9847,0.9845,0.9847,160400000.0
2007-11-20 04:45:00,0.98465,0.98465,0.98445,0.98445,64400000.0
2007-11-20 04:46:00,0.98445,0.9846,0.98445,0.9845,154300000.0
2007-11-20 04:47:00,0.9844,0.9844,0.98435,0.9844,94400000.0
2007-11-20 04:48:00,0.9844,0.9845,0.9844,0.9845,59300000.0
2007-11-20 04:49:00,0.9845,0.9845,0.98435,0.9844,81500001.0
2007-11-20 04:50:00,0.9844,0.9847,0.9844,0.9845,280300000.0
2007-11-20 04:51:00,0.9845,0.9846,0.98445,0.98445,515000001.0
2007-11-20 04:52:00,0.98445,0.9851,0.98445,0.985,279300000.0
2007-11-20 04:53:00,0.985,0.9852,0.985,0.9851,308300000.0
2007-11-20 04:54:00,0.9851,0.9851,0.985,0.985,224900000.0
2007-11-20 04:55:00,0.985,0.9851,0.985,0.98505,180200000.0
2007-11-20 04:56:00,0.98505,0.9851,0.98505,0.9851,175300000.0
2007-11-20 04:57:00,0.9851,0.9851,0.98495,0.9851,56800000.0
2007-11-20 04:58:00,0.9851,0.9851,0.985,0.985,160800000.0
2007-11-20 04:59:00,0.985,0.985,0.98475,0.98495,370700002.0
2007-11-20 05:00:00,0.98495,0.985,0.98495,0.985,142700000.0
2007-11-20 05:01:00,0.9849,0.9853,0.9849,0.98495,53400000.0
2007-11-20 05:02:00,0.9849,0.985,0.9849,0.985,110000000.0
2007-11-20 05:03:00,0.985,0.985,0.98485,0.9849,175700000.0
2007-11-20 05:04:00,0.9849,0.9849,0.9848,0.9848,66700000.0
2007-11-20 05:05:00,0.9848,0.9852,0.98475,0.9849,101000000.0
2007-11-20 05:06:00,0.9849,0.9849,0.9847,0.98475,35700000.0
2007-11-20 05:07:00,0.98475,0.98475,0.9847,0.98475,10000000.0
2007-11-20 05:08:00,0.98475,0.9849,0.9847,0.98485,94900000.0
2007-11-20 05:09:00,0.98495,0.985,0.9848,0.9848,66900000.0
2007-11-20 05:10:00,0.9848,0.9848,0.9848,0.9848,14400000.0
2007-11-20 05:11:00,0.9848,0.985,0.9848,0.985,111200000.0
2007-11-20 05:12:00,0.9849,0.985,0.98485,0.98485,96700000.0
2007-11-20 05:13:00,0.98485,0.985,0.9848,0.985,98500000.0
2007-11-20 05:14:00,0.98485,0.985,0.9848,0.98495,70000000.0
2007-11-20 05:15:00,0.985,0.985,0.9848,0.9848,37200000.0
2007-11-20 05:16:00,0.9848,0.9848,0.9847,0.9847,23200000.0
2007-11-20 05:17:00,0.9848,0.9848,0.9848,0.9848,38400000.0
2007-11-20 05:18:00,0.9848,0.9852,0.9848,0.9849,149900000.0
2007-11-20 05:19:00,0.98485,0.9851,0.98485,0.9849,61000000.0
2007-11-20 05:20:00,0.9849,0.9851,0.98485,0.9849,145100000.0
2007-11-20 05:21:00,0.9849,0.9849,0.98485,0.98485,56800000.0
2007-11-20 05:22:00,0.98485,0.9849,0.98485,0.98485,61600000.0
2007-11-20 05:23:00,0.98485,0.9854,0.9847,0.9854,227800000.0
2007-11-20 05:24:00,0.9854,0.9856,0.9849,0.9852,606499993.0
2007-11-20 05:25:00,0.9852,0.9852,0.98515,0.9852,206599992.0
2007-11-20 05:26:00,0.9852,0.9852,0.9851,0.9851,76400000.0
2007-11-20 05:27:00,0.9851,0.9853,0.9851,0.9853,297300000.0
2007-11-20 05:28:00,0.9853,0.9853,0.98525,0.9853,164100000.0
2007-11-20 05:29:00,0.9853,0.9853,0.98515,0.98515,336700000.0
2007-11-20 05:30:00,0.98515,0.9852,0.98515,0.9852,48800000.0
2007-11-20 05:31:00,0.9852,0.9856,0.9852,0.9856,125400000.0
2007-11-20 05:32:00,0.9856,0.9856,0.98525,0.9853,215100000.0
2007-11-20 05:33:00,0.98525,0.9853,0.9852,0.9853,36300000.0
2007-11-20 05:34:00,0.9853,0.9853,0.98455,0.98455,198600000.0
2007-11-20 05:35:00,0.98455,0.9846,0.9845,0.9846,91800000.0
2007-11-20 05:36:00,0.9847,0.9848,0.9847,0.98475,265400002.0
2007-11-20 05:37:00,0.9848,0.9848,0.9848,0.9848,27700000.0
2007-11-20 05:38:00,0.98495,0.985,0.9848,0.9848,207299999.0
2007-11-20 05:39:00,0.98475,0.9848,0.98475,0.9848,131200000.0
2007-11-20 05:40:00,0.9848,0.9848,0.98475,0.9848,248800000.0
2007-11-20 05:41:00,0.9848,0.985,0.9847,0.985,54400000.0
2007-11-20 05:42:00,0.985,0.985,0.98455,0.9848,83600000.0
2007-11-20 05:43:00,0.9848,0.985,0.9846,0.9846,96100000.0
2007-11-20 05:44:00,0.9846,0.9846,0.9844,0.9846,54000000.0
2007-11-20 05:45:00,0.98455,0.9846,0.98435,0.98435,49100000.0
2007-11-20 05:46:00,0.98435,0.98435,0.9843,0.9843,44000000.0
2007-11-20 05:47:00,0.9843,0.98435,0.9843,0.98435,33500000.0
2007-11-20 05:48:00,0.98435,0.98435,0.98435,0.98435,16000000.0
2007-11-20 05:49:00,0.98435,0.98455,0.9843,0.98435,25000000.0
2007-11-20 05:50:00,0.98435,0.98435,0.9843,0.9843,49600000.0
2007-11-20 05:51:00,0.9843,0.98435,0.9843,0.98435,38400000.0
2007-11-20 05:52:00,0.98435,0.98435,0.98435,0.98435,40000000.0
2007-11-20 05:53:00,0.98435,0.98435,0.9843,0.98435,49400000.0
2007-11-20 05:54:00,0.98435,0.98435,0.98435,0.98435,40000000.0
2007-11-20 05:55:00,0.98435,0.98435,0.9843,0.9843,33600000.0
2007-11-20 05:56:00,0.98435,0.98435,0.9843,0.9843,20300000.0
2007-11-20 05:57:00,0.98435,0.98435,0.98435,0.98435,12000000.0
2007-11-20 05:58:00,0.98435,0.98435,0.9843,0.98435,34000000.0
2007-11-20 05:59:00,0.9843,0.98435,0.9843,0.98435,21600000.0
2007-11-20 06:00:00,0.98435,0.9846,0.98435,0.9846,66900000.0
2007-11-20 06:01:00,0.98455,0.9846,0.98455,0.98455,44000000.0
2007-11-20 06:02:00,0.9846,0.98475,0.98445,0.9846,138900000.0
2007-11-20 06:03:00,0.9846,0.9846,0.9846,0.9846,41300000.0
2007-11-20 06:04:00,0.9846,0.9847,0.98455,0.9847,51800000.0
2007-11-20 06:05:00,0.9845,0.9847,0.9845,0.9847,41100000.0
2007-11-20 06:06:00,0.98465,0.9847,0.9846,0.9846,141300000.0
2007-11-20 06:07:00,0.9846,0.9847,0.98455,0.9846,116300000.0
2007-11-20 06:08:00,0.9846,0.9847,0.98445,0.9846,60500000.0
2007-11-20 06:09:00,0.9846,0.98465,0.98445,0.98445,107500000.0
2007-11-20 06:10:00,0.98445,0.9846,0.98445,0.9846,48300000.0
2007-11-20 06:11:00,0.9846,0.9846,0.984,0.9843,293699998.0
2007-11-20 06:12:00,0.98425,0.9843,0.98425,0.9843,32800000.0
2007-11-20 06:13:00,0.98425,0.9846,0.9841,0.9841,55600000.0
2007-11-20 06:14:00,0.9841,0.9841,0.9839,0.98395,42700000.0
2007-11-20 06:15:00,0.98395,0.9841,0.9839,0.9841,13700000.0
2007-11-20 06:16:00,0.9841,0.9843,0.9841,0.9841,86100000.0
2007-11-20 06:17:00,0.9841,0.9842,0.98405,0.9841,39400000.0
2007-11-20 06:18:00,0.9841,0.9841,0.984,0.984,6800000.0
2007-11-20 06:19:00,0.984,0.98425,0.9839,0.9842,199000000.0
2007-11-20 06:20:00,0.9842,0.9842,0.98405,0.98415,96000000.0
2007-11-20 06:21:00,0.9842,0.98425,0.98405,0.9842,25700000.0
2007-11-20 06:22:00,0.9842,0.9842,0.9841,0.9842,83200000.0
2007-11-20 06:23:00,0.9842,0.98425,0.984,0.9842,314500000.0
2007-11-20 06:24:00,0.9842,0.9843,0.984,0.98405,143400000.0
2007-11-20 06:25:00,0.98405,0.9842,0.98405,0.98415,117400000.0
2007-11-20 06:26:00,0.9841,0.98415,0.9839,0.984,194700000.0
2007-11-20 06:27:00,0.984,0.98415,0.9838,0.9841,92200001.0
2007-11-20 06:28:00,0.9841,0.9841,0.9839,0.9841,161500000.0
2007-11-20 06:29:00,0.9841,0.9841,0.9836,0.984,59000000.0
2007-11-20 06:30:00,0.984,0.984,0.9837,0.984,4900000.0
2007-11-20 06:31:00,0.984,0.984,0.9837,0.9837,141199998.0
2007-11-20 06:32:00,0.98365,0.984,0.98365,0.984,20600000.0
2007-11-20 06:33:00,0.984,0.984,0.9833,0.9833,614750001.0
2007-11-20 06:34:00,0.9833,0.9833,0.9833,0.9833,806200002.0
2007-11-20 06:35:00,0.9833,0.9835,0.9833,0.9835,340900000.0
2007-11-20 06:36:00,0.9836,0.984,0.9836,0.9836,824100000.0
2007-11-20 06:37:00,0.9839,0.9841,0.9839,0.984,268400000.0
2007-11-20 06:38:00,0.9841,0.9841,0.98345,0.9835,290200000.0
2007-11-20 06:39:00,0.9835,0.9835,0.9834,0.9835,115700000.0
2007-11-20 06:40:00,0.9835,0.9835,0.9833,0.9833,123100000.0
2007-11-20 06:41:00,0.9833,0.9833,0.9833,0.9833,137200000.0
2007-11-20 06:42:00,0.9836,0.9836,0.9832,0.9832,74400000.0
2007-11-20 06:43:00,0.98315,0.9834,0.9831,0.9831,143700000.0
2007-11-20 06:44:00,0.9831,0.9831,0.983,0.9831,58600000.0
2007-11-20 06:45:00,0.9831,0.98315,0.983,0.983,98700000.0
2007-11-20 06:46:00,0.9829,0.9829,0.98285,0.98285,57500000.0
2007-11-20 06:47:00,0.9829,0.983,0.9828,0.98295,66300001.0
2007-11-20 06:48:00,0.9829,0.9829,0.9829,0.9829,5600000.0
2007-11-20 06:49:00,0.9829,0.983,0.98265,0.98265,259400000.0
2007-11-20 06:50:00,0.9827,0.9827,0.9822,0.9823,721899999.0
2007-11-20 06:51:00,0.9823,0.9825,0.9823,0.9823,26500000.0
2007-11-20 06:52:00,0.9826,0.9826,0.98225,0.9824,165600000.0
2007-11-20 06:53:00,0.9827,0.9827,0.9822,0.9822,138000000.0
2007-11-20 06:54:00,0.9822,0.9825,0.9822,0.9822,182000000.0
2007-11-20 06:55:00,0.98225,0.9826,0.9822,0.9823,103600000.0
2007-11-20 06:56:00,0.9823,0.9823,0.98225,0.9823,100300000.0
2007-11-20 06:57:00,0.9823,0.9827,0.98215,0.98215,127800000.0
2007-11-20 06:58:00,0.9822,0.9822,0.98205,0.98205,64600000.0
2007-11-20 06:59:00,0.98205,0.9827,0.98205,0.9826,145500000.0
2007-11-20 07:00:00,0.98265,0.98275,0.98255,0.9826,107700000.0
2007-11-20 07:01:00,0.98255,0.98265,0.9825,0.9825,69400000.0
2007-11-20 07:02:00,0.9825,0.9826,0.9825,0.9825,42900000.0
2007-11-20 07:03:00,0.98245,0.98285,0.98245,0.98285,51900000.0
2007-11-20 07:04:00,0.9828,0.98285,0.98235,0.98235,177900000.0
2007-11-20 07:05:00,0.98235,0.9825,0.9823,0.9825,96000000.0
2007-11-20 07:06:00,0.98245,0.9826,0.98245,0.9826,85300000.0
2007-11-20 07:07:00,0.9826,0.9828,0.9824,0.9828,81999999.0
2007-11-20 07:08:00,0.9828,0.9828,0.9826,0.9826,43000000.0
2007-11-20 07:09:00,0.9825,0.9826,0.9825,0.9826,31600000.0
2007-11-20 07:10:00,0.9826,0.9826,0.98245,0.9826,53400000.0
2007-11-20 07:11:00,0.9826,0.9826,0.98215,0.9823,229399999.0
2007-11-20 07:12:00,0.9823,0.9825,0.98215,0.9825,234799999.0
2007-11-20 07:13:00,0.9825,0.9825,0.9824,0.9824,35200000.0
2007-11-20 07:14:00,0.9824,0.9824,0.9822,0.98225,281300001.0
2007-11-20 07:15:00,0.98225,0.9823,0.9822,0.98225,114400000.0
2007-11-20 07:16:00,0.9822,0.98225,0.9822,0.98225,246900000.0
2007-11-20 07:17:00,0.98225,0.98225,0.9822,0.9822,140300000.0
2007-11-20 07:18:00,0.9822,0.9822,0.9822,0.9822,86400000.0
2007-11-20 07:19:00,0.98245,0.9825,0.98215,0.9825,156400000.0
2007-11-20 07:20:00,0.9825,0.9825,0.98225,0.9823,36400000.0
2007-11-20 07:21:00,0.9823,0.9823,0.98215,0.98215,52600000.0
2007-11-20 07:22:00,0.98215,0.98245,0.98215,0.98245,216300000.0
2007-11-20 07:23:00,0.98245,0.9825,0.98245,0.98245,103300000.0
2007-11-20 07:24:00,0.9825,0.9825,0.98245,0.9825,40200000.0
2007-11-20 07:25:00,0.9829,0.9829,0.98245,0.98245,221500000.0
2007-11-20 07:26:00,0.9825,0.9825,0.98245,0.9825,46500000.0
2007-11-20 07:27:00,0.9825,0.9825,0.9825,0.9825,56000000.0
2007-11-20 07:28:00,0.9828,0.9828,0.9825,0.9825,178700000.0
2007-11-20 07:29:00,0.9825,0.9825,0.9825,0.9825,33300000.0
2007-11-20 07:30:00,0.9825,0.9825,0.9825,0.9825,36000000.0
2007-11-20 07:31:00,0.9825,0.9825,0.9825,0.9825,25400000.0
2007-11-20 07:32:00,0.9825,0.9825,0.98245,0.98245,56200000.0
2007-11-20 07:33:00,0.98245,0.9825,0.98245,0.9825,17600000.0
2007-11-20 07:34:00,0.98235,0.9827,0.98235,0.9824,152899997.0
2007-11-20 07:35:00,0.9824,0.9825,0.9824,0.9824,31599999.0
2007-11-20 07:36:00,0.9824,0.9825,0.98235,0.9825,5800000.0
2007-11-20 07:37:00,0.9825,0.9825,0.98235,0.9824,34900000.0
2007-11-20 07:38:00,0.9823,0.98255,0.9822,0.9822,125500000.0
2007-11-20 07:39:00,0.9822,0.9822,0.9821,0.9821,40000000.0
2007-11-20 07:40:00,0.9821,0.9822,0.98205,0.9822,59100000.0
2007-11-20 07:41:00,0.9822,0.9825,0.9821,0.98215,74500000.0
2007-11-20 07:42:00,0.9822,0.98245,0.9821,0.9822,117400000.0
2007-11-20 07:43:00,0.9822,0.9824,0.9822,0.9823,125600000.0
2007-11-20 07:44:00,0.9823,0.9823,0.9821,0.9822,140800000.0
2007-11-20 07:45:00,0.982,0.982,0.982,0.982,36000000.0
2007-11-20 07:46:00,0.9822,0.9822,0.982,0.9822,283500000.0
2007-11-20 07:47:00,0.9822,0.98225,0.982,0.982,205400000.0
2007-11-20 07:48:00,0.982,0.9821,0.982,0.98205,181300000.0
2007-11-20 07:49:00,0.9821,0.9821,0.98185,0.982,68700000.0
2007-11-20 07:50:00,0.982,0.98205,0.98175,0.98175,187900000.0
2007-11-20 07:51:00,0.9818,0.9819,0.98155,0.9817,217300000.0
2007-11-20 07:52:00,0.9817,0.9817,0.98165,0.98165,73900000.0
2007-11-20 07:53:00,0.98165,0.9817,0.9815,0.9817,62700000.0
2007-11-20 07:54:00,0.9817,0.9817,0.98155,0.9816,42300000.0
2007-11-20 07:55:00,0.9815,0.9815,0.98145,0.98145,51800000.0
2007-11-20 07:56:00,0.9815,0.9816,0.9815,0.9816,44800000.0
2007-11-20 07:57:00,0.9816,0.9816,0.9815,0.9815,33500000.0
2007-11-20 07:58:00,0.9815,0.9815,0.98145,0.9815,62500000.0
2007-11-20 07:59:00,0.9815,0.9816,0.98145,0.9816,35800000.0
2007-11-20 08:00:00,0.9816,0.9816,0.98145,0.98145,41600000.0
2007-11-20 08:01:00,0.9815,0.9815,0.98145,0.98145,45600000.0
2007-11-20 08:02:00,0.98145,0.9816,0.98145,0.9815,49600000.0
2007-11-20 08:03:00,0.9815,0.9819,0.9815,0.9819,17100000.0
2007-11-20 08:04:00,0.9819,0.9819,0.98145,0.9816,33900000.0
2007-11-20 08:05:00,0.9816,0.9816,0.9813,0.98145,117600000.0
2007-11-20 08:06:00,0.98145,0.98145,0.98135,0.98135,110900000.0
2007-11-20 08:07:00,0.98135,0.98145,0.98135,0.98145,45300000.0
2007-11-20 08:08:00,0.98145,0.9817,0.98145,0.98165,97700000.0
2007-11-20 08:09:00,0.9817,0.9818,0.98145,0.9815,122700000.0
2007-11-20 08:10:00,0.9817,0.9818,0.98145,0.98145,60200000.0
2007-11-20 08:11:00,0.9814,0.9818,0.98125,0.9816,125699998.0
2007-11-20 08:12:00,0.98155,0.9816,0.98155,0.9816,47900000.0
2007-11-20 08:13:00,0.98155,0.9816,0.98145,0.9815,82200000.0
2007-11-20 08:14:00,0.98155,0.9816,0.98145,0.98145,18600000.0
2007-11-20 08:15:00,0.98145,0.98145,0.98125,0.98145,27700000.0
2007-11-20 08:16:00,0.98125,0.9818,0.98125,0.9816,310200000.0
2007-11-20 08:17:00,0.9816,0.9819,0.9815,0.9819,89400000.0
2007-11-20 08:18:00,0.9819,0.9819,0.98155,0.98155,72300000.0
2007-11-20 08:19:00,0.98175,0.98195,0.9815,0.9819,79200000.0
2007-11-20 08:20:00,0.9819,0.982,0.98175,0.982,105400000.0
2007-11-20 08:21:00,0.982,0.982,0.9815,0.9817,96600000.0
2007-11-20 08:22:00,0.9817,0.9817,0.9814,0.9814,26400000.0
2007-11-20 08:23:00,0.9814,0.9816,0.98125,0.98125,42600000.0
2007-11-20 08:24:00,0.98125,0.9818,0.98125,0.9815,43500000.0
2007-11-20 08:25:00,0.9815,0.98155,0.981,0.9811,116600000.0
2007-11-20 08:26:00,0.9811,0.9813,0.98105,0.98125,43650000.0
2007-11-20 08:27:00,0.98125,0.9813,0.98125,0.9813,8050000.0
2007-11-20 08:28:00,0.98125,0.98125,0.9809,0.98125,19900000.0
2007-11-20 08:29:00,0.98125,0.98125,0.981,0.98125,20600000.0
2007-11-20 08:30:00,0.98125,0.9813,0.98105,0.9813,7100000.0
2007-11-20 08:31:00,0.9813,0.9813,0.98125,0.98125,18900000.0
2007-11-20 08:32:00,0.98125,0.9813,0.98095,0.981,37972755.0
2007-11-20 08:33:00,0.981,0.981,0.98045,0.9805,85300000.0
2007-11-20 08:34:00,0.9805,0.98075,0.9805,0.9805,43700000.0
2007-11-20 08:35:00,0.9805,0.98065,0.98045,0.9805,119300000.0
2007-11-20 08:36:00,0.98045,0.9805,0.9803,0.9804,368500000.0
2007-11-20 08:37:00,0.9804,0.9805,0.98,0.9803,314500000.0
2007-11-20 08:38:00,0.9803,0.9803,0.98,0.9803,135000000.0
2007-11-20 08:39:00,0.9803,0.9804,0.9801,0.9803,92800000.0
2007-11-20 08:40:00,0.9803,0.9803,0.9797,0.9797,148150000.0
2007-11-20 08:41:00,0.9797,0.97975,0.9797,0.97975,250199999.0
2007-11-20 08:42:00,0.97975,0.9801,0.9797,0.9799,215100005.0
2007-11-20 08:43:00,0.9799,0.98025,0.97985,0.9801,114200000.0
2007-11-20 08:44:00,0.9801,0.98025,0.9797,0.97975,200000000.0
2007-11-20 08:45:00,0.97975,0.9802,0.9797,0.98015,299499999.0
2007-11-20 08:46:00,0.98015,0.9802,0.97945,0.97945,155100000.0
2007-11-20 08:47:00,0.97945,0.9795,0.97895,0.97925,62600000.0
2007-11-20 08:48:00,0.97925,0.97925,0.9791,0.9791,185200000.0
2007-11-20 08:49:00,0.9791,0.97935,0.97905,0.9791,215900000.0
2007-11-20 08:50:00,0.9791,0.97915,0.979,0.979,230000000.0
2007-11-20 08:51:00,0.9793,0.9793,0.979,0.979,123600000.0
2007-11-20 08:52:00,0.979,0.97925,0.979,0.97925,79100000.0
2007-11-20 08:53:00,0.97925,0.97925,0.9789,0.979,107000000.0
2007-11-20 08:54:00,0.979,0.979,0.97865,0.97865,48100000.0
2007-11-20 08:55:00,0.97865,0.97865,0.97855,0.97855,186500000.0
2007-11-20 08:56:00,0.9786,0.97895,0.97855,0.97895,188000000.0
2007-11-20 08:57:00,0.97865,0.979,0.97865,0.9789,192600000.0
2007-11-20 08:58:00,0.9789,0.9792,0.9789,0.97915,85000000.0
2007-11-20 08:59:00,0.97915,0.98025,0.9791,0.9802,415100000.0
2007-11-20 09:00:00,0.9802,0.9802,0.9793,0.9801,375700005.0
2007-11-20 09:01:00,0.9801,0.9803,0.98005,0.9802,74300000.0
2007-11-20 09:02:00,0.9802,0.9803,0.9802,0.9803,138400000.0
2007-11-20 09:03:00,0.9803,0.9803,0.98,0.98,134200000.0
2007-11-20 09:04:00,0.97995,0.9801,0.97975,0.98,231100000.0
2007-11-20 09:05:00,0.98,0.98,0.9797,0.98,194800000.0
2007-11-20 09:06:00,0.98,0.9801,0.9798,0.9798,76600000.0
2007-11-20 09:07:00,0.97975,0.9803,0.97975,0.97985,117743064.0
2007-11-20 09:08:00,0.97985,0.98015,0.9798,0.9801,110200000.0
2007-11-20 09:09:00,0.9801,0.9802,0.9801,0.98015,45700000.0
2007-11-20 09:10:00,0.9801,0.9803,0.9801,0.9803,34500000.0
2007-11-20 09:11:00,0.9803,0.98035,0.9801,0.9803,188800000.0
2007-11-20 09:12:00,0.9803,0.9803,0.98005,0.9801,73700000.0
2007-11-20 09:13:00,0.9801,0.9802,0.9801,0.9801,27400000.0
2007-11-20 09:14:00,0.9801,0.9802,0.97985,0.9802,83400000.0
2007-11-20 09:15:00,0.97995,0.9801,0.9798,0.9799,144800000.0
2007-11-20 09:16:00,0.9799,0.9801,0.9798,0.9799,246600001.0
2007-11-20 09:17:00,0.97985,0.9801,0.97985,0.9801,80000000.0
2007-11-20 09:18:00,0.9801,0.9801,0.9793,0.97945,83100000.0
2007-11-20 09:19:00,0.97945,0.97945,0.9793,0.9793,262600000.0
2007-11-20 09:20:00,0.9793,0.9794,0.979,0.979,311499998.0
2007-11-20 09:21:00,0.97905,0.97905,0.9785,0.9786,190900000.0
2007-11-20 09:22:00,0.9786,0.9787,0.978,0.9781,75900000.0
2007-11-20 09:23:00,0.9781,0.97815,0.978,0.9781,70200000.0
2007-11-20 09:24:00,0.9781,0.97835,0.9781,0.97835,28000000.0
2007-11-20 09:25:00,0.97835,0.979,0.9783,0.97875,536400000.0
2007-11-20 09:26:00,0.9787,0.9787,0.97835,0.9785,1127800000.0
2007-11-20 09:27:00,0.9784,0.9784,0.97825,0.9784,238100000.0
2007-11-20 09:28:00,0.9784,0.9784,0.9783,0.97835,104824600.0
2007-11-20 09:29:00,0.97835,0.9784,0.97775,0.9778,246106230.0
2007-11-20 09:30:00,0.97775,0.978,0.97755,0.9777,697100000.0
2007-11-20 09:31:00,0.97765,0.978,0.97765,0.978,442100000.0
2007-11-20 09:32:00,0.978,0.9781,0.97755,0.9776,286900000.0
2007-11-20 09:33:00,0.9776,0.9778,0.9771,0.9771,200900000.0
2007-11-20 09:34:00,0.9771,0.97745,0.9771,0.97745,326500000.0
2007-11-20 09:35:00,0.97745,0.978,0.9774,0.9775,608300001.0
2007-11-20 09:36:00,0.9775,0.9776,0.97715,0.97725,679800000.0
2007-11-20 09:37:00,0.97725,0.978,0.97725,0.97795,250900000.0
2007-11-20 09:38:00,0.978,0.97825,0.97795,0.97825,182600000.0
2007-11-20 09:39:00,0.9782,0.9783,0.97795,0.978,761699999.0
2007-11-20 09:40:00,0.97795,0.97815,0.97795,0.9781,214999998.0
2007-11-20 09:41:00,0.97805,0.9781,0.9776,0.9779,285467798.0
2007-11-20 09:42:00,0.9779,0.9779,0.9772,0.9774,333600000.0
2007-11-20 09:43:00,0.97735,0.9776,0.97735,0.97755,275700000.0
2007-11-20 09:44:00,0.97755,0.9778,0.9775,0.9777,198900000.0
2007-11-20 09:45:00,0.9777,0.9777,0.9776,0.9777,70100000.0
2007-11-20 09:46:00,0.9777,0.9777,0.97735,0.97755,347300000.0
2007-11-20 09:47:00,0.97755,0.97755,0.9773,0.9774,179700000.0
2007-11-20 09:48:00,0.9774,0.97765,0.97715,0.97725,393999993.0
2007-11-20 09:49:00,0.9773,0.9774,0.9773,0.9774,143500001.0
2007-11-20 09:50:00,0.9774,0.9774,0.9772,0.97725,139400000.0
2007-11-20 09:51:00,0.9773,0.97755,0.9773,0.97755,235200000.0
2007-11-20 09:52:00,0.97755,0.9777,0.9774,0.9777,165700000.0
2007-11-20 09:53:00,0.9777,0.9777,0.97755,0.9777,136200002.0
2007-11-20 09:54:00,0.9777,0.9782,0.9776,0.9782,514800001.0
2007-11-20 09:55:00,0.9782,0.9787,0.9782,0.9785,277000000.0
2007-11-20 09:56:00,0.9785,0.9786,0.9783,0.9786,230100000.0
2007-11-20 09:57:00,0.9786,0.9787,0.97855,0.9787,130700000.0
2007-11-20 09:58:00,0.9786,0.9788,0.9786,0.9787,49800000.0
2007-11-20 09:59:00,0.97865,0.9787,0.9783,0.9784,490600000.0
2007-11-20 10:00:00,0.9784,0.9784,0.97795,0.978,456899999.0
2007-11-20 10:01:00,0.978,0.978,0.97745,0.97755,946200013.0
2007-11-20 10:02:00,0.9776,0.9776,0.9772,0.9773,160200000.0
2007-11-20 10:03:00,0.9773,0.9774,0.9772,0.9774,265400000.0
2007-11-20 10:04:00,0.97735,0.97765,0.97735,0.9776,336200001.0
2007-11-20 10:05:00,0.9776,0.97765,0.97725,0.9775,406199997.0
2007-11-20 10:06:00,0.9775,0.9775,0.9774,0.9774,305500000.0
2007-11-20 10:07:00,0.9774,0.9774,0.9772,0.97725,170900000.0
2007-11-20 10:08:00,0.97725,0.97725,0.9767,0.9768,98971624.0
2007-11-20 10:09:00,0.9768,0.9768,0.9766,0.9766,135699999.0
2007-11-20 10:10:00,0.9766,0.97695,0.97655,0.9769,68800000.0
2007-11-20 10:11:00,0.9769,0.9775,0.9768,0.9768,750320000.0
2007-11-20 10:12:00,0.9768,0.9768,0.97655,0.97675,202900000.0
2007-11-20 10:13:00,0.97675,0.9774,0.97675,0.97735,27700000.0
2007-11-20 10:14:00,0.97735,0.97735,0.9773,0.9773,224200004.0
2007-11-20 10:15:00,0.9773,0.97735,0.9766,0.9769,597499992.0
2007-11-20 10:16:00,0.9769,0.9772,0.9769,0.97705,280299998.0
2007-11-20 10:17:00,0.97705,0.9772,0.9768,0.9771,519500004.0
2007-11-20 10:18:00,0.9771,0.97715,0.97655,0.9768,832600014.0
2007-11-20 10:19:00,0.9768,0.9768,0.9764,0.9765,434499998.0
2007-11-20 10:20:00,0.9765,0.9766,0.9764,0.9766,447899995.0
2007-11-20 10:21:00,0.9766,0.97665,0.97655,0.9766,238900000.0
2007-11-20 10:22:00,0.9766,0.9766,0.97635,0.9765,155600002.0
2007-11-20 10:23:00,0.9765,0.9769,0.9765,0.9767,111400000.0
2007-11-20 10:24:00,0.9767,0.9772,0.97665,0.97705,408400007.0
2007-11-20 10:25:00,0.97705,0.9774,0.97695,0.977,684299991.0
2007-11-20 10:26:00,0.977,0.9784,0.977,0.97835,285000000.0
2007-11-20 10:27:00,0.97835,0.9785,0.9781,0.97825,371600000.0
2007-11-20 10:28:00,0.97825,0.9788,0.97825,0.9786,267899999.0
2007-11-20 10:29:00,0.9786,0.9786,0.9777,0.9777,411000005.0
2007-11-20 10:30:00,0.9777,0.97785,0.9777,0.9777,676800000.0
2007-11-20 10:31:00,0.9777,0.9779,0.9777,0.9778,290699990.0
2007-11-20 10:32:00,0.9778,0.9781,0.9778,0.9781,313099998.0
2007-11-20 10:33:00,0.9781,0.97945,0.97805,0.9784,941500008.0
2007-11-20 10:34:00,0.9785,0.97905,0.9785,0.979,736399996.0
2007-11-20 10:35:00,0.979,0.97905,0.9786,0.979,448200000.0
2007-11-20 10:36:00,0.979,0.9792,0.9786,0.97915,549200000.0
2007-11-20 10:37:00,0.97915,0.9792,0.9787,0.9787,91250002.0
2007-11-20 10:38:00,0.9788,0.9788,0.9785,0.9786,440100000.0
2007-11-20 10:39:00,0.9786,0.9786,0.9783,0.9784,568500000.0
2007-11-20 10:40:00,0.9784,0.9785,0.9774,0.9775,507600006.0
2007-11-20 10:41:00,0.9774,0.97855,0.9771,0.978,1051099989.0
2007-11-20 10:42:00,0.978,0.9786,0.97775,0.97855,678600006.0
2007-11-20 10:43:00,0.97855,0.97875,0.9785,0.9787,198000000.0
2007-11-20 10:44:00,0.9787,0.9791,0.9785,0.9785,812299994.0
2007-11-20 10:45:00,0.9785,0.97885,0.9785,0.97865,355300002.0
2007-11-20 10:46:00,0.97865,0.97865,0.9785,0.97855,101600000.0
2007-11-20 10:47:00,0.97855,0.9788,0.9785,0.97855,583999995.0
2007-11-20 10:48:00,0.97855,0.9786,0.97845,0.9786,195700000.0
2007-11-20 10:49:00,0.9786,0.9787,0.9783,0.97865,167900000.0
2007-11-20 10:50:00,0.9786,0.97865,0.97855,0.9786,37700000.0
2007-11-20 10:51:00,0.97855,0.9787,0.97845,0.9785,123900000.0
2007-11-20 10:52:00,0.9785,0.9791,0.97835,0.9791,575799996.0
2007-11-20 10:53:00,0.9791,0.98075,0.9791,0.9796,464500004.0
2007-11-20 10:54:00,0.9796,0.97985,0.97875,0.979,1113400009.0
2007-11-20 10:55:00,0.979,0.97915,0.97895,0.97895,315600004.0
2007-11-20 10:56:00,0.979,0.979,0.97875,0.9789,434400001.0
2007-11-20 10:57:00,0.9789,0.97925,0.9788,0.9788,969000004.0
2007-11-20 10:58:00,0.9788,0.9793,0.97875,0.979,433900006.0
2007-11-20 10:59:00,0.979,0.979,0.97875,0.9789,268799999.0
2007-11-20 11:00:00,0.9789,0.97895,0.9787,0.9789,145800000.0
2007-11-20 11:01:00,0.97885,0.9793,0.97875,0.9793,943000005.0
2007-11-20 11:02:00,0.9793,0.97965,0.9791,0.9796,1045200003.0
2007-11-20 11:03:00,0.97965,0.97965,0.97945,0.9795,48800000.0
2007-11-20 11:04:00,0.9795,0.9795,0.9792,0.9792,155000000.0
2007-11-20 11:05:00,0.9792,0.9795,0.9788,0.9792,491500000.0
2007-11-20 11:06:00,0.9792,0.9792,0.9785,0.979,429700007.0
2007-11-20 11:07:00,0.979,0.979,0.97885,0.97885,83800000.0
2007-11-20 11:08:00,0.9788,0.9792,0.9783,0.9792,393000002.0
2007-11-20 11:09:00,0.97925,0.9801,0.9792,0.9801,404700002.0
2007-11-20 11:10:00,0.9798,0.9801,0.9795,0.98,137400000.0
2007-11-20 11:11:00,0.98,0.98005,0.97985,0.98005,103800000.0
2007-11-20 11:12:00,0.98005,0.98005,0.97915,0.9792,185400002.0
2007-11-20 11:13:00,0.97915,0.9793,0.9788,0.9793,92000000.0
2007-11-20 11:14:00,0.9793,0.9793,0.97855,0.97875,451900000.0
2007-11-20 11:15:00,0.9787,0.9787,0.97795,0.978,380000001.0
2007-11-20 11:16:00,0.97795,0.978,0.97685,0.9776,386500003.0
2007-11-20 11:17:00,0.9776,0.9777,0.9766,0.9767,848699993.0
2007-11-20 11:18:00,0.9768,0.9768,0.97675,0.97675,208000000.0
2007-11-20 11:19:00,0.97675,0.97705,0.97675,0.9768,441500000.0
2007-11-20 11:20:00,0.9768,0.9768,0.9764,0.9765,240900000.0
2007-11-20 11:21:00,0.97635,0.9766,0.9763,0.9765,302400000.0
2007-11-20 11:22:00,0.9765,0.9765,0.97625,0.9765,213700000.0
2007-11-20 11:23:00,0.9765,0.9765,0.9759,0.9761,487799998.0
2007-11-20 11:24:00,0.9761,0.9764,0.97595,0.976,608400003.0
2007-11-20 11:25:00,0.976,0.9762,0.97595,0.976,699400005.0
2007-11-20 11:26:00,0.976,0.9763,0.9756,0.97565,515900000.0
2007-11-20 11:27:00,0.97565,0.97585,0.97565,0.97585,469500000.0
2007-11-20 11:28:00,0.97585,0.9759,0.9756,0.9756,306600000.0
2007-11-20 11:29:00,0.9756,0.9759,0.97545,0.9757,221900000.0
2007-11-20 11:30:00,0.97575,0.9758,0.9757,0.9758,158900000.0
2007-11-20 11:31:00,0.9758,0.9762,0.9758,0.976,583099999.0
2007-11-20 11:32:00,0.97605,0.97625,0.97605,0.9762,125800000.0
2007-11-20 11:33:00,0.9762,0.9762,0.9761,0.9762,149900001.0
2007-11-20 11:34:00,0.9762,0.9762,0.9761,0.97615,149200000.0
2007-11-20 11:35:00,0.97615,0.9762,0.97605,0.9761,35100000.0
2007-11-20 11:36:00,0.97605,0.97605,0.97595,0.976,293000000.0
2007-11-20 11:37:00,0.976,0.9765,0.976,0.9765,187800000.0
2007-11-20 11:38:00,0.9765,0.9772,0.9765,0.97675,223800000.0
2007-11-20 11:39:00,0.977,0.97725,0.977,0.97725,376400000.0
2007-11-20 11:40:00,0.97725,0.97725,0.9772,0.9772,197300000.0
2007-11-20 11:41:00,0.9772,0.97735,0.9772,0.9773,302400000.0
2007-11-20 11:42:00,0.9773,0.9778,0.97725,0.97765,222200000.0
2007-11-20 11:43:00,0.97765,0.97765,0.97745,0.9775,111200000.0
2007-11-20 11:44:00,0.9775,0.9775,0.9768,0.9768,284700000.0
2007-11-20 11:45:00,0.9768,0.9768,0.97625,0.97625,143200000.0
2007-11-20 11:46:00,0.97625,0.97625,0.97625,0.97625,44000000.0
2007-11-20 11:47:00,0.97625,0.9763,0.97585,0.9761,1013500009.0
2007-11-20 11:48:00,0.9761,0.9762,0.9759,0.9759,176200000.0
2007-11-20 11:49:00,0.9759,0.9759,0.9757,0.9757,320000000.0
2007-11-20 11:50:00,0.9757,0.9758,0.97555,0.97565,295800000.0
2007-11-20 11:51:00,0.9757,0.9761,0.9756,0.97595,748100000.0
2007-11-20 11:52:00,0.976,0.976,0.9755,0.97555,528900002.0
2007-11-20 11:53:00,0.97555,0.97585,0.97525,0.97525,471600007.0
2007-11-20 11:54:00,0.97525,0.97535,0.97465,0.97495,819200002.0
2007-11-20 11:55:00,0.97495,0.9752,0.97485,0.97485,625900000.0
2007-11-20 11:56:00,0.9749,0.9752,0.97485,0.97515,234650000.0
2007-11-20 11:57:00,0.97515,0.9752,0.97485,0.975,286200000.0
2007-11-20 11:58:00,0.975,0.9752,0.97495,0.9752,217100000.0
2007-11-20 11:59:00,0.97505,0.97505,0.97485,0.975,217000000.0
2007-11-20 12:00:00,0.97495,0.9756,0.97495,0.97535,593200005.0
2007-11-20 12:01:00,0.9754,0.97565,0.97535,0.97545,350200000.0
2007-11-20 12:02:00,0.97545,0.97545,0.97495,0.9751,320499999.0
2007-11-20 12:03:00,0.9751,0.97525,0.9751,0.9751,532699998.0
2007-11-20 12:04:00,0.9751,0.9756,0.9751,0.9756,877600002.0
2007-11-20 12:05:00,0.9756,0.9758,0.97545,0.9755,198300000.0
2007-11-20 12:06:00,0.9755,0.9755,0.97495,0.975,452800001.0
2007-11-20 12:07:00,0.975,0.9754,0.9748,0.9748,210700007.0
2007-11-20 12:08:00,0.9749,0.9752,0.9748,0.9752,686400006.0
2007-11-20 12:09:00,0.9752,0.9754,0.9751,0.9751,167900000.0
2007-11-20 12:10:00,0.9751,0.9754,0.9751,0.9753,78500000.0
2007-11-20 12:11:00,0.97525,0.97555,0.9751,0.97525,214900000.0
2007-11-20 12:12:00,0.97525,0.9759,0.97515,0.9759,304900000.0
2007-11-20 12:13:00,0.9759,0.9761,0.9755,0.9761,256300007.0
2007-11-20 12:14:00,0.9761,0.9765,0.9756,0.9765,872200008.0
2007-11-20 12:15:00,0.9765,0.9766,0.9761,0.9765,323400000.0
2007-11-20 12:16:00,0.97645,0.9765,0.97605,0.9762,220400000.0
2007-11-20 12:17:00,0.97635,0.97655,0.9762,0.9762,323100000.0
2007-11-20 12:18:00,0.97615,0.97665,0.97615,0.9764,313699998.0
2007-11-20 12:19:00,0.9764,0.97675,0.97635,0.9766,192300000.0
2007-11-20 12:20:00,0.9766,0.977,0.9765,0.97665,332800001.0
2007-11-20 12:21:00,0.97665,0.9768,0.97665,0.9768,179900000.0
2007-11-20 12:22:00,0.97675,0.9771,0.97675,0.9771,413500000.0
2007-11-20 12:23:00,0.9771,0.9772,0.977,0.97715,169500000.0
2007-11-20 12:24:00,0.9772,0.9778,0.9772,0.9776,306600000.0
2007-11-20 12:25:00,0.9776,0.9776,0.97735,0.9774,437300001.0
2007-11-20 12:26:00,0.97735,0.9774,0.97695,0.97705,568300003.0
2007-11-20 12:27:00,0.977,0.9772,0.9768,0.977,409800006.0
2007-11-20 12:28:00,0.977,0.9774,0.97695,0.97695,1117000009.0
2007-11-20 12:29:00,0.97695,0.977,0.97685,0.97695,587899990.0
2007-11-20 12:30:00,0.977,0.97725,0.97695,0.977,729100007.0
2007-11-20 12:31:00,0.977,0.9773,0.977,0.9773,330300005.0
2007-11-20 12:32:00,0.9773,0.9773,0.9773,0.9773,138700000.0
2007-11-20 12:33:00,0.9773,0.9774,0.97725,0.9774,88300000.0
2007-11-20 12:34:00,0.9774,0.97755,0.9773,0.97755,156900000.0
2007-11-20 12:35:00,0.97755,0.97755,0.97735,0.9774,413000000.0
2007-11-20 12:36:00,0.97745,0.97755,0.97735,0.97735,139600000.0
2007-11-20 12:37:00,0.9774,0.9774,0.97735,0.9774,55900000.0
2007-11-20 12:38:00,0.9774,0.97745,0.97735,0.9774,108600000.0
2007-11-20 12:39:00,0.9774,0.9774,0.97725,0.97735,84800000.0
2007-11-20 12:40:00,0.97725,0.9773,0.97725,0.9773,168000000.0
2007-11-20 12:41:00,0.9773,0.9773,0.9771,0.97725,168300000.0
2007-11-20 12:42:00,0.9772,0.9773,0.97715,0.9773,193200000.0
2007-11-20 12:43:00,0.9773,0.9773,0.9772,0.9772,174400000.0
2007-11-20 12:44:00,0.97725,0.97725,0.9771,0.9771,171200000.0
2007-11-20 12:45:00,0.9771,0.97745,0.9771,0.9773,368600000.0
2007-11-20 12:46:00,0.9773,0.9773,0.97695,0.97705,383400000.0
2007-11-20 12:47:00,0.977,0.97715,0.97695,0.9771,781700000.0
2007-11-20 12:48:00,0.9771,0.9771,0.97705,0.9771,96800000.0
2007-11-20 12:49:00,0.97715,0.97725,0.97695,0.97705,246700000.0
2007-11-20 12:50:00,0.977,0.97725,0.97695,0.97725,478900000.0
2007-11-20 12:51:00,0.97725,0.9774,0.97715,0.9772,265800000.0
2007-11-20 12:52:00,0.97715,0.9774,0.97715,0.9774,233900000.0
2007-11-20 12:53:00,0.9774,0.9774,0.9773,0.9773,71200000.0
2007-11-20 12:54:00,0.9773,0.9773,0.97715,0.97715,138899999.0
2007-11-20 12:55:00,0.97715,0.97725,0.97705,0.9771,188300000.0
2007-11-20 12:56:00,0.9771,0.97745,0.97705,0.97715,323100000.0
2007-11-20 12:57:00,0.97715,0.97725,0.9771,0.9771,155400000.0
2007-11-20 12:58:00,0.9771,0.97715,0.97705,0.97705,91500000.0
2007-11-20 12:59:00,0.97705,0.97715,0.97705,0.97715,109100000.0
2007-11-20 13:00:00,0.97715,0.97715,0.9767,0.97685,274600000.0
2007-11-20 13:01:00,0.97685,0.9769,0.97675,0.9769,153900000.0
2007-11-20 13:02:00,0.9769,0.97695,0.9768,0.97695,30200000.0
2007-11-20 13:03:00,0.97695,0.97695,0.97685,0.97695,264000000.0
2007-11-20 13:04:00,0.97695,0.97705,0.97695,0.97695,257500000.0
2007-11-20 13:05:00,0.97695,0.9772,0.97695,0.97715,200900000.0
2007-11-20 13:06:00,0.97715,0.97715,0.9771,0.97715,135600000.0
2007-11-20 13:07:00,0.97715,0.97725,0.9771,0.9772,116700000.0
2007-11-20 13:08:00,0.9772,0.9772,0.97705,0.97705,130800000.0
2007-11-20 13:09:00,0.97705,0.97705,0.9768,0.97695,73500001.0
2007-11-20 13:10:00,0.97695,0.97705,0.9769,0.977,77100000.0
2007-11-20 13:11:00,0.977,0.97715,0.97695,0.97705,136700000.0
2007-11-20 13:12:00,0.97705,0.9773,0.97705,0.97725,204100000.0
2007-11-20 13:13:00,0.97725,0.9774,0.9772,0.97725,122200000.0
2007-11-20 13:14:00,0.97725,0.97725,0.9767,0.97675,124300000.0
2007-11-20 13:15:00,0.97675,0.9769,0.9765,0.97655,230700000.0
2007-11-20 13:16:00,0.97655,0.97655,0.97545,0.97545,452900000.0
2007-11-20 13:17:00,0.97545,0.97555,0.97505,0.97515,422900000.0
2007-11-20 13:18:00,0.9753,0.9755,0.97435,0.9744,603500001.0
2007-11-20 13:19:00,0.9744,0.9747,0.9744,0.9745,306100000.0
2007-11-20 13:20:00,0.9745,0.9758,0.9743,0.9751,673000010.0
2007-11-20 13:21:00,0.9751,0.9756,0.97505,0.97525,659800002.0
2007-11-20 13:22:00,0.97525,0.97585,0.97515,0.9758,586499994.0
2007-11-20 13:23:00,0.9758,0.9758,0.97545,0.9755,361999996.0
2007-11-20 13:24:00,0.9755,0.97555,0.9751,0.9751,1039799997.0
2007-11-20 13:25:00,0.9751,0.97565,0.9751,0.97565,542300000.0
2007-11-20 13:26:00,0.97565,0.97565,0.9754,0.97545,142300000.0
2007-11-20 13:27:00,0.97545,0.9756,0.97545,0.9756,92200000.0
2007-11-20 13:28:00,0.9756,0.9758,0.9756,0.9758,269500002.0
2007-11-20 13:29:00,0.9758,0.9765,0.9758,0.9764,624200000.0
2007-11-20 13:30:00,0.9764,0.9764,0.97555,0.9756,1365699998.0
2007-11-20 13:31:00,0.9756,0.9757,0.97555,0.9756,1146599989.0
2007-11-20 13:32:00,0.9756,0.9756,0.97555,0.9756,316999999.0
2007-11-20 13:33:00,0.97565,0.97565,0.9756,0.9756,164300000.0
2007-11-20 13:34:00,0.97545,0.9756,0.975,0.9752,596700001.0
2007-11-20 13:35:00,0.9752,0.9755,0.97515,0.97545,656599996.0
2007-11-20 13:36:00,0.97545,0.9757,0.9754,0.9757,369600014.0
2007-11-20 13:37:00,0.9757,0.9759,0.9757,0.9759,153800000.0
2007-11-20 13:38:00,0.9759,0.97645,0.9759,0.97645,778900002.0
2007-11-20 13:39:00,0.97645,0.9773,0.97635,0.97715,530400000.0
2007-11-20 13:40:00,0.97715,0.97725,0.977,0.9771,457300001.0
2007-11-20 13:41:00,0.9771,0.9771,0.97685,0.9771,264800000.0
2007-11-20 13:42:00,0.9771,0.9771,0.97645,0.97655,303100000.0
2007-11-20 13:43:00,0.97655,0.9767,0.97655,0.9767,82600000.0
2007-11-20 13:44:00,0.9767,0.977,0.9767,0.97695,2007100015.0
2007-11-20 13:45:00,0.977,0.97725,0.977,0.9772,350500000.0
2007-11-20 13:46:00,0.97715,0.97725,0.97715,0.97725,198500000.0
2007-11-20 13:47:00,0.9773,0.9774,0.97715,0.97725,286250000.0
2007-11-20 13:48:00,0.97725,0.9775,0.9772,0.9774,344100002.0
2007-11-20 13:49:00,0.97735,0.9774,0.97715,0.97735,372100001.0
2007-11-20 13:50:00,0.97735,0.97825,0.97735,0.97825,401400000.0
2007-11-20 13:51:00,0.97825,0.9793,0.97825,0.9789,526000000.0
2007-11-20 13:52:00,0.97895,0.98005,0.9788,0.9799,1056400003.0
2007-11-20 13:53:00,0.97995,0.98005,0.97875,0.9788,1095300001.0
2007-11-20 13:54:00,0.9788,0.979,0.97875,0.97875,342800002.0
2007-11-20 13:55:00,0.97875,0.97875,0.97805,0.97835,301500002.0
2007-11-20 13:56:00,0.97835,0.97835,0.9781,0.9782,267300000.0
2007-11-20 13:57:00,0.9782,0.9785,0.9773,0.97755,1226199985.0
2007-11-20 13:58:00,0.97755,0.9787,0.97755,0.97835,963099995.0
2007-11-20 13:59:00,0.97835,0.9797,0.9783,0.97945,893599999.0
2007-11-20 14:00:00,0.97925,0.98415,0.97925,0.98245,731200000.0
2007-11-20 14:01:00,0.98245,0.98345,0.98215,0.9829,352300000.0
2007-11-20 14:02:00,0.9829,0.98425,0.9828,0.98405,334200000.0
2007-11-20 14:03:00,0.98405,0.98435,0.98365,0.98415,484050001.0
2007-11-20 14:04:00,0.984,0.98475,0.9839,0.9847,711799999.0
2007-11-20 14:05:00,0.9847,0.98515,0.98435,0.98435,949006256.0
2007-11-20 14:06:00,0.98435,0.9846,0.9836,0.9836,804400000.0
2007-11-20 14:07:00,0.9836,0.9838,0.98335,0.9834,802100000.0
2007-11-20 14:08:00,0.9834,0.98345,0.9832,0.9834,455900000.0
2007-11-20 14:09:00,0.9834,0.9834,0.983,0.98305,674800002.0
2007-11-20 14:10:00,0.9831,0.98365,0.9828,0.9836,806399997.0
2007-11-20 14:11:00,0.9836,0.98395,0.98355,0.9836,651700000.0
2007-11-20 14:12:00,0.9837,0.9837,0.98315,0.98325,600399995.0
2007-11-20 14:13:00,0.98325,0.98355,0.9828,0.9834,693399997.0
2007-11-20 14:14:00,0.9834,0.9839,0.9834,0.9838,422800000.0
2007-11-20 14:15:00,0.98375,0.9844,0.98375,0.98415,531599999.0
2007-11-20 14:16:00,0.98415,0.98425,0.98345,0.98385,440100000.0
2007-11-20 14:17:00,0.98385,0.98385,0.98325,0.98355,756599994.0
2007-11-20 14:18:00,0.98355,0.9837,0.98345,0.9836,212000000.0
2007-11-20 14:19:00,0.9835,0.98375,0.98345,0.98365,312299998.0
2007-11-20 14:20:00,0.98365,0.9837,0.9836,0.9836,126700000.0
2007-11-20 14:21:00,0.9836,0.9836,0.98325,0.98325,371499999.0
2007-11-20 14:22:00,0.9832,0.9833,0.9828,0.9828,332550000.0
2007-11-20 14:23:00,0.9828,0.98325,0.9828,0.98295,312200000.0
2007-11-20 14:24:00,0.983,0.9832,0.98295,0.98295,248900000.0
2007-11-20 14:25:00,0.98295,0.98315,0.9828,0.9831,378400000.0
2007-11-20 14:26:00,0.9831,0.9831,0.9829,0.983,401200000.0
2007-11-20 14:27:00,0.983,0.98335,0.983,0.98335,406100000.0
2007-11-20 14:28:00,0.98335,0.98345,0.98315,0.9834,197600000.0
2007-11-20 14:29:00,0.98345,0.98355,0.98315,0.9835,623500000.0
2007-11-20 14:30:00,0.98345,0.9835,0.98315,0.9834,340000000.0
2007-11-20 14:31:00,0.98345,0.9836,0.98325,0.9833,189800000.0
2007-11-20 14:32:00,0.9832,0.9834,0.9832,0.9833,177350000.0
2007-11-20 14:33:00,0.9833,0.98355,0.9833,0.9834,296000000.0
2007-11-20 14:34:00,0.9834,0.9835,0.9834,0.9834,53100000.0
2007-11-20 14:35:00,0.9834,0.98355,0.98325,0.9833,264800000.0
2007-11-20 14:36:00,0.9833,0.9835,0.9832,0.98325,306550000.0
2007-11-20 14:37:00,0.9833,0.9833,0.9826,0.9826,342800000.0
2007-11-20 14:38:00,0.9826,0.9833,0.9826,0.9833,493499999.0
2007-11-20 14:39:00,0.9833,0.9833,0.98305,0.9832,495000000.0
2007-11-20 14:40:00,0.9832,0.9832,0.98285,0.98315,872000004.0
2007-11-20 14:41:00,0.98315,0.9834,0.98265,0.98275,843600000.0
2007-11-20 14:42:00,0.9828,0.9828,0.9814,0.982,637999998.0
2007-11-20 14:43:00,0.9821,0.98245,0.9817,0.98245,354200000.0
2007-11-20 14:44:00,0.9825,0.9827,0.9822,0.9825,362400000.0
2007-11-20 14:45:00,0.9825,0.9825,0.98205,0.9821,213900000.0
2007-11-20 14:46:00,0.9821,0.9823,0.9821,0.98225,135600000.0
2007-11-20 14:47:00,0.9822,0.98225,0.9818,0.9818,280800000.0
2007-11-20 14:48:00,0.9818,0.9821,0.9816,0.98205,328000004.0
2007-11-20 14:49:00,0.98205,0.9823,0.98185,0.9821,200000000.0
2007-11-20 14:50:00,0.9821,0.9822,0.98205,0.98215,226000000.0
2007-11-20 14:51:00,0.98215,0.98245,0.98215,0.9823,524199999.0
2007-11-20 14:52:00,0.9823,0.98245,0.98225,0.9823,321200000.0
2007-11-20 14:53:00,0.98235,0.9824,0.982,0.9821,655000002.0
2007-11-20 14:54:00,0.98205,0.98215,0.9816,0.9816,772099997.0
2007-11-20 14:55:00,0.9816,0.98205,0.98155,0.98185,339100001.0
2007-11-20 14:56:00,0.98185,0.982,0.9816,0.9816,600300000.0
2007-11-20 14:57:00,0.9816,0.98185,0.9816,0.98165,362300000.0
2007-11-20 14:58:00,0.98165,0.98185,0.98165,0.9818,271000000.0
2007-11-20 14:59:00,0.9818,0.98215,0.9817,0.98215,374800000.0
2007-11-20 15:00:00,0.9823,0.98235,0.98185,0.982,654800008.0
2007-11-20 15:01:00,0.98215,0.98215,0.982,0.9821,331100000.0
2007-11-20 15:02:00,0.9821,0.9823,0.98195,0.9822,451199999.0
2007-11-20 15:03:00,0.98225,0.98235,0.9822,0.9823,241600000.0
2007-11-20 15:04:00,0.9823,0.98235,0.98215,0.9823,203700000.0
2007-11-20 15:05:00,0.9823,0.9823,0.9821,0.98225,280940000.0
2007-11-20 15:06:00,0.98225,0.9824,0.98225,0.98235,275700000.0
2007-11-20 15:07:00,0.98235,0.98255,0.98235,0.9825,473300000.0
2007-11-20 15:08:00,0.9825,0.9826,0.98245,0.9825,254700000.0
2007-11-20 15:09:00,0.9824,0.9825,0.9823,0.9823,511100000.0
2007-11-20 15:10:00,0.9823,0.98245,0.98225,0.9824,405800000.0
2007-11-20 15:11:00,0.98235,0.98235,0.98205,0.9822,372700000.0
2007-11-20 15:12:00,0.9822,0.9824,0.9822,0.9824,363800000.0
2007-11-20 15:13:00,0.9824,0.9824,0.98215,0.98215,524200000.0
2007-11-20 15:14:00,0.9822,0.9823,0.9822,0.9823,201400000.0
2007-11-20 15:15:00,0.9823,0.9824,0.98215,0.9824,281600000.0
2007-11-20 15:16:00,0.9824,0.9824,0.9822,0.9824,249999999.0
2007-11-20 15:17:00,0.9824,0.9824,0.9823,0.9824,276700000.0
2007-11-20 15:18:00,0.9824,0.98265,0.98225,0.98255,294500000.0
2007-11-20 15:19:00,0.9826,0.9828,0.98255,0.9828,293700000.0
2007-11-20 15:20:00,0.9828,0.9828,0.9824,0.98255,467199998.0
2007-11-20 15:21:00,0.98255,0.98285,0.98245,0.9826,180600000.0
2007-11-20 15:22:00,0.9827,0.9828,0.9825,0.98265,536400000.0
2007-11-20 15:23:00,0.98265,0.983,0.9826,0.98275,636900000.0
2007-11-20 15:24:00,0.98275,0.9829,0.98265,0.98285,914000002.0
2007-11-20 15:25:00,0.98285,0.9832,0.9827,0.98305,863600004.0
2007-11-20 15:26:00,0.98305,0.9835,0.9828,0.9831,660600002.0
2007-11-20 15:27:00,0.9831,0.9834,0.98305,0.9832,417800000.0
2007-11-20 15:28:00,0.98315,0.9833,0.983,0.9831,315444643.0
2007-11-20 15:29:00,0.9831,0.9833,0.9825,0.9828,140900000.0
2007-11-20 15:30:00,0.9827,0.9832,0.9825,0.9827,240300000.0
2007-11-20 15:31:00,0.9827,0.98305,0.98255,0.98285,494300001.0
2007-11-20 15:32:00,0.9828,0.98305,0.98275,0.98285,646700001.0
2007-11-20 15:33:00,0.98285,0.98325,0.9828,0.98305,293700000.0
2007-11-20 15:34:00,0.98305,0.98345,0.98305,0.9832,621400000.0
2007-11-20 15:35:00,0.9832,0.9835,0.98275,0.9829,702000003.0
2007-11-20 15:36:00,0.9829,0.98295,0.98155,0.9818,486200004.0
2007-11-20 15:37:00,0.9818,0.9826,0.98175,0.982,737000003.0
2007-11-20 15:38:00,0.982,0.982,0.9808,0.98095,431200000.0
2007-11-20 15:39:00,0.981,0.9812,0.98095,0.98115,277800000.0
2007-11-20 15:40:00,0.9811,0.98115,0.98015,0.9804,858399999.0
2007-11-20 15:41:00,0.9804,0.98075,0.9804,0.9806,406000000.0
2007-11-20 15:42:00,0.9805,0.9807,0.98005,0.9806,654200000.0
2007-11-20 15:43:00,0.9805,0.98105,0.98045,0.98095,675600001.0
2007-11-20 15:44:00,0.98095,0.98175,0.9809,0.9815,697399998.0
2007-11-20 15:45:00,0.9815,0.98155,0.9808,0.9812,319000000.0
2007-11-20 15:46:00,0.9812,0.9821,0.98115,0.9821,593121136.0
2007-11-20 15:47:00,0.9821,0.9821,0.9817,0.9818,429399999.0
2007-11-20 15:48:00,0.9818,0.9818,0.98165,0.9817,297800000.0
2007-11-20 15:49:00,0.9817,0.9818,0.98165,0.9818,554599996.0
2007-11-20 15:50:00,0.9818,0.9818,0.9817,0.9817,343400000.0
2007-11-20 15:51:00,0.9817,0.9817,0.9812,0.9814,190400000.0
2007-11-20 15:52:00,0.9814,0.9815,0.9813,0.9815,261900000.0
2007-11-20 15:53:00,0.9815,0.9819,0.98145,0.98185,401900000.0
2007-11-20 15:54:00,0.98185,0.9819,0.9817,0.98185,294800000.0
2007-11-20 15:55:00,0.98185,0.98195,0.9818,0.98185,188900000.0
2007-11-20 15:56:00,0.98185,0.9825,0.9817,0.9825,623000000.0
2007-11-20 15:57:00,0.9825,0.98265,0.9824,0.98255,201000000.0
2007-11-20 15:58:00,0.98255,0.98255,0.9823,0.9825,202900000.0
2007-11-20 15:59:00,0.98245,0.9825,0.98215,0.9822,348100002.0
2007-11-20 16:00:00,0.9822,0.98225,0.9815,0.9818,402300003.0
2007-11-20 16:01:00,0.9818,0.98225,0.98175,0.9819,389699997.0
2007-11-20 16:02:00,0.98185,0.9825,0.98185,0.98235,211800000.0
2007-11-20 16:03:00,0.98235,0.98245,0.9821,0.9822,152600000.0
2007-11-20 16:04:00,0.98215,0.9823,0.98185,0.9823,460500000.0
2007-11-20 16:05:00,0.9823,0.9823,0.9819,0.98205,438699998.0
2007-11-20 16:06:00,0.98205,0.98205,0.98195,0.982,147400000.0
2007-11-20 16:07:00,0.982,0.982,0.98095,0.981,321400002.0
2007-11-20 16:08:00,0.981,0.98185,0.98095,0.98185,407500000.0
2007-11-20 16:09:00,0.98185,0.98185,0.9815,0.9815,775700000.0
2007-11-20 16:10:00,0.9815,0.9818,0.9815,0.98175,756099998.0
2007-11-20 16:11:00,0.98175,0.98185,0.98145,0.9815,265800000.0
2007-11-20 16:12:00,0.98145,0.98165,0.98145,0.9815,594300002.0
2007-11-20 16:13:00,0.9815,0.98175,0.98145,0.98175,311200000.0
2007-11-20 16:14:00,0.98175,0.98185,0.98165,0.98185,182300000.0
2007-11-20 16:15:00,0.98185,0.98185,0.9816,0.98175,573700000.0
2007-11-20 16:16:00,0.9818,0.98205,0.98165,0.982,464199997.0
2007-11-20 16:17:00,0.982,0.9824,0.982,0.9824,309100000.0
2007-11-20 16:18:00,0.9824,0.9826,0.9823,0.9826,271595000.0
2007-11-20 16:19:00,0.9825,0.9832,0.9825,0.98315,812400000.0
2007-11-20 16:20:00,0.9832,0.98365,0.98305,0.9834,954199999.0
2007-11-20 16:21:00,0.9834,0.9838,0.98335,0.98335,519000000.0
2007-11-20 16:22:00,0.98335,0.9835,0.98325,0.9834,427000000.0
2007-11-20 16:23:00,0.9834,0.98355,0.9832,0.98345,570200000.0
2007-11-20 16:24:00,0.9834,0.98355,0.9832,0.9833,470500000.0
2007-11-20 16:25:00,0.9833,0.98385,0.98325,0.98385,355700000.0
2007-11-20 16:26:00,0.98385,0.984,0.98365,0.9838,480900000.0
2007-11-20 16:27:00,0.9838,0.9844,0.9837,0.9843,413900000.0
2007-11-20 16:28:00,0.9843,0.98515,0.98425,0.98495,534999999.0
2007-11-20 16:29:00,0.98485,0.9849,0.98445,0.9845,562400000.0
2007-11-20 16:30:00,0.98465,0.98475,0.98425,0.9843,810199997.0
2007-11-20 16:31:00,0.9843,0.9843,0.9837,0.9837,1577799996.0
2007-11-20 16:32:00,0.9836,0.9837,0.9834,0.9836,704050000.0
2007-11-20 16:33:00,0.9836,0.9842,0.9836,0.9842,419900000.0
2007-11-20 16:34:00,0.9841,0.9849,0.98405,0.9849,1671299997.0
2007-11-20 16:35:00,0.9849,0.9849,0.98405,0.9841,640500000.0
2007-11-20 16:36:00,0.9843,0.98455,0.9841,0.9843,334200000.0
2007-11-20 16:37:00,0.9843,0.9847,0.98405,0.9846,490299999.0
2007-11-20 16:38:00,0.98465,0.98465,0.984,0.984,477000000.0
2007-11-20 16:39:00,0.984,0.98425,0.984,0.9842,396699999.0
2007-11-20 16:40:00,0.9842,0.98455,0.9841,0.9844,587500002.0
2007-11-20 16:41:00,0.9844,0.98475,0.9844,0.9847,479800000.0
2007-11-20 16:42:00,0.9847,0.9853,0.98455,0.98485,380650000.0
2007-11-20 16:43:00,0.9848,0.9853,0.98475,0.98525,797199998.0
2007-11-20 16:44:00,0.98525,0.98525,0.98485,0.98505,507300010.0
2007-11-20 16:45:00,0.98505,0.9854,0.9849,0.98535,403000000.0
2007-11-20 16:46:00,0.98535,0.98535,0.9846,0.9846,245100000.0
2007-11-20 16:47:00,0.9846,0.98465,0.9845,0.98455,296400000.0
2007-11-20 16:48:00,0.98455,0.9848,0.98455,0.9847,356400000.0
2007-11-20 16:49:00,0.9847,0.98475,0.98435,0.98445,117041935.0
2007-11-20 16:50:00,0.98445,0.9846,0.98435,0.9845,189727550.0
2007-11-20 16:51:00,0.9845,0.9845,0.9842,0.98425,341237750.0
2007-11-20 16:52:00,0.98425,0.98445,0.98425,0.98425,338259313.0
2007-11-20 16:53:00,0.98425,0.98435,0.984,0.98405,436222759.0
2007-11-20 16:54:00,0.98405,0.9841,0.98345,0.98375,255348626.0
2007-11-20 16:55:00,0.9838,0.98385,0.98365,0.9838,272000000.0
2007-11-20 16:56:00,0.9838,0.9841,0.9838,0.98395,469300000.0
2007-11-20 16:57:00,0.98395,0.98395,0.9835,0.9836,539447273.0
2007-11-20 16:58:00,0.9836,0.98365,0.98345,0.98355,220000000.0
2007-11-20 16:59:00,0.98355,0.98355,0.98345,0.9835,190100000.0
2007-11-20 17:00:00,0.9835,0.9837,0.9834,0.9835,175800000.0
2007-11-20 17:01:00,0.9835,0.9836,0.9828,0.983,518800000.0
2007-11-20 17:02:00,0.983,0.9832,0.9828,0.983,483600000.0
2007-11-20 17:03:00,0.98305,0.98305,0.9825,0.9825,404300001.0
2007-11-20 17:04:00,0.9825,0.98415,0.9817,0.9828,920700001.0
2007-11-20 17:05:00,0.98275,0.98335,0.98265,0.98305,428200000.0
2007-11-20 17:06:00,0.983,0.9832,0.98265,0.9831,312200000.0
2007-11-20 17:07:00,0.9831,0.98315,0.9824,0.98245,373500000.0
2007-11-20 17:08:00,0.98245,0.98275,0.9824,0.9825,680399997.0
2007-11-20 17:09:00,0.9825,0.9828,0.9825,0.9825,530100001.0
2007-11-20 17:10:00,0.9825,0.9832,0.9822,0.9832,176100001.0
2007-11-20 17:11:00,0.9832,0.98335,0.98285,0.983,784900002.0
2007-11-20 17:12:00,0.983,0.9837,0.98295,0.9837,123100000.0
2007-11-20 17:13:00,0.9837,0.9838,0.9835,0.9837,89300000.0
2007-11-20 17:14:00,0.9837,0.9837,0.9834,0.98355,296499999.0
2007-11-20 17:15:00,0.9836,0.9839,0.9835,0.98385,126100000.0
2007-11-20 17:16:00,0.9839,0.98395,0.9835,0.9835,498799999.0
2007-11-20 17:17:00,0.9835,0.9838,0.9835,0.98365,108600000.0
2007-11-20 17:18:00,0.98365,0.98375,0.9835,0.98365,315600000.0
2007-11-20 17:19:00,0.98365,0.9838,0.98335,0.9834,391200003.0
2007-11-20 17:20:00,0.9834,0.98355,0.9829,0.9829,340100000.0
2007-11-20 17:21:00,0.9829,0.98315,0.98285,0.98305,437500000.0
2007-11-20 17:22:00,0.9831,0.9832,0.98275,0.98305,374100000.0
2007-11-20 17:23:00,0.98305,0.9835,0.983,0.9834,381099996.0
2007-11-20 17:24:00,0.9834,0.9834,0.98295,0.9833,288300000.0
2007-11-20 17:25:00,0.9832,0.9835,0.983,0.98345,329850000.0
2007-11-20 17:26:00,0.98345,0.98445,0.98345,0.98445,609399998.0
2007-11-20 17:27:00,0.98445,0.9846,0.9841,0.9843,489500000.0
2007-11-20 17:28:00,0.9843,0.9845,0.98425,0.98435,189400000.0
2007-11-20 17:29:00,0.98435,0.98435,0.984,0.9843,312100000.0
2007-11-20 17:30:00,0.9843,0.98465,0.9843,0.98465,584500004.0
2007-11-20 17:31:00,0.98465,0.9848,0.9844,0.9844,300200002.0
2007-11-20 17:32:00,0.9844,0.98455,0.9844,0.9845,351900000.0
2007-11-20 17:33:00,0.9845,0.9848,0.98435,0.9844,465200000.0
2007-11-20 17:34:00,0.9844,0.9844,0.9835,0.9836,466900000.0
2007-11-20 17:35:00,0.9836,0.98395,0.98355,0.98395,257050000.0
2007-11-20 17:36:00,0.98395,0.98465,0.9839,0.9846,437200000.0
2007-11-20 17:37:00,0.9846,0.9846,0.98415,0.98435,385300001.0
2007-11-20 17:38:00,0.98435,0.98465,0.98415,0.9842,158400000.0
2007-11-20 17:39:00,0.9842,0.98455,0.98415,0.9845,80799999.0
2007-11-20 17:40:00,0.9845,0.9847,0.98445,0.98455,295200004.0
2007-11-20 17:41:00,0.98455,0.98455,0.98435,0.98445,162300000.0
2007-11-20 17:42:00,0.98445,0.9845,0.98435,0.9845,164500000.0
2007-11-20 17:43:00,0.9844,0.98455,0.98435,0.98445,134900000.0
2007-11-20 17:44:00,0.98445,0.9845,0.98405,0.9842,224500000.0
2007-11-20 17:45:00,0.9842,0.9844,0.9842,0.9842,333400000.0
2007-11-20 17:46:00,0.9842,0.98425,0.98405,0.9842,207084181.0
2007-11-20 17:47:00,0.9842,0.98425,0.98375,0.98375,345100000.0
2007-11-20 17:48:00,0.98375,0.9841,0.98375,0.9839,279000000.0
2007-11-20 17:49:00,0.98385,0.98405,0.98375,0.98405,348300000.0
2007-11-20 17:50:00,0.98405,0.98455,0.98405,0.9844,410600000.0
2007-11-20 17:51:00,0.9844,0.98475,0.9844,0.98475,195000000.0
2007-11-20 17:52:00,0.98475,0.98475,0.98435,0.98435,227700000.0
2007-11-20 17:53:00,0.9844,0.9846,0.98435,0.98455,590300000.0
2007-11-20 17:54:00,0.98455,0.98525,0.98445,0.9852,798787817.0
2007-11-20 17:55:00,0.9852,0.9852,0.9847,0.9849,662900003.0
2007-11-20 17:56:00,0.9849,0.98495,0.98455,0.98475,294600000.0
2007-11-20 17:57:00,0.98475,0.9852,0.9845,0.9852,189599997.0
2007-11-20 17:58:00,0.9852,0.98545,0.9849,0.9853,329100000.0
2007-11-20 17:59:00,0.9853,0.9855,0.98435,0.9845,469600000.0
2007-11-20 18:00:00,0.9845,0.98465,0.98405,0.98465,502000000.0
2007-11-20 18:01:00,0.98465,0.98475,0.9844,0.98445,264400000.0
2007-11-20 18:02:00,0.98445,0.9845,0.9843,0.9845,401499999.0
2007-11-20 18:03:00,0.9845,0.985,0.9845,0.985,122200000.0
2007-11-20 18:04:00,0.98495,0.9851,0.98475,0.98495,302400000.0
2007-11-20 18:05:00,0.9849,0.98495,0.9846,0.9846,312400000.0
2007-11-20 18:06:00,0.9846,0.9848,0.98455,0.98475,708600002.0
2007-11-20 18:07:00,0.9848,0.98495,0.98475,0.98495,34900000.0
2007-11-20 18:08:00,0.98495,0.98495,0.98465,0.9848,574099998.0
2007-11-20 18:09:00,0.9848,0.985,0.9848,0.9849,393600000.0
2007-11-20 18:10:00,0.9849,0.9849,0.9849,0.9849,100600000.0
2007-11-20 18:11:00,0.9849,0.9849,0.9847,0.9847,202300000.0
2007-11-20 18:12:00,0.98475,0.98475,0.98435,0.98445,348800000.0
2007-11-20 18:13:00,0.98445,0.98445,0.98435,0.9844,63100000.0
2007-11-20 18:14:00,0.98435,0.9844,0.98415,0.98425,656199995.0
2007-11-20 18:15:00,0.9842,0.9844,0.98405,0.9841,883999998.0
2007-11-20 18:16:00,0.9841,0.98425,0.98375,0.98385,405600000.0
2007-11-20 18:17:00,0.98385,0.9841,0.98375,0.98375,391100000.0
2007-11-20 18:18:00,0.98375,0.98385,0.9837,0.98375,484599992.0
2007-11-20 18:19:00,0.98375,0.984,0.98355,0.9837,285500000.0
2007-11-20 18:20:00,0.9837,0.984,0.9837,0.9838,188600000.0
2007-11-20 18:21:00,0.9838,0.984,0.9838,0.98395,181700000.0
2007-11-20 18:22:00,0.98395,0.98395,0.9838,0.98395,353899998.0
2007-11-20 18:23:00,0.98395,0.9842,0.98395,0.98415,308600000.0
2007-11-20 18:24:00,0.98415,0.9843,0.9841,0.98415,545600000.0
2007-11-20 18:25:00,0.98415,0.9844,0.9841,0.9843,248200000.0
2007-11-20 18:26:00,0.9843,0.9843,0.98415,0.9842,271900000.0
2007-11-20 18:27:00,0.9842,0.9842,0.98405,0.98405,190100000.0
2007-11-20 18:28:00,0.98405,0.98415,0.98395,0.984,246900000.0
2007-11-20 18:29:00,0.984,0.984,0.98385,0.9839,160800000.0
2007-11-20 18:30:00,0.9839,0.98395,0.9838,0.98385,384600000.0
2007-11-20 18:31:00,0.98385,0.98395,0.9838,0.98385,579100008.0
2007-11-20 18:32:00,0.98385,0.984,0.9835,0.9835,303896743.0
2007-11-20 18:33:00,0.9835,0.9836,0.98345,0.9836,269700000.0
2007-11-20 18:34:00,0.98355,0.98365,0.9834,0.9836,596299996.0
2007-11-20 18:35:00,0.9836,0.98365,0.98345,0.98355,588900000.0
2007-11-20 18:36:00,0.98355,0.9838,0.98355,0.9837,313399997.0
2007-11-20 18:37:00,0.98375,0.98375,0.98365,0.9837,369000001.0
2007-11-20 18:38:00,0.98365,0.98375,0.9836,0.98365,480200003.0
2007-11-20 18:39:00,0.98365,0.98375,0.9836,0.9837,263400000.0
2007-11-20 18:40:00,0.9837,0.98375,0.9835,0.9835,644799996.0
2007-11-20 18:41:00,0.9835,0.98355,0.98345,0.98345,130899999.0
2007-11-20 18:42:00,0.9835,0.9838,0.98345,0.9837,502399997.0
2007-11-20 18:43:00,0.9837,0.9838,0.9837,0.98375,209800000.0
2007-11-20 18:44:00,0.98375,0.9843,0.98365,0.9842,552400000.0
2007-11-20 18:45:00,0.9842,0.98455,0.9841,0.98425,638800008.0
2007-11-20 18:46:00,0.98425,0.98435,0.98415,0.98435,357699999.0
2007-11-20 18:47:00,0.98435,0.9845,0.984,0.9842,680499999.0
2007-11-20 18:48:00,0.98415,0.98455,0.98415,0.98455,971500003.0
2007-11-20 18:49:00,0.98455,0.98455,0.9841,0.98415,158900000.0
2007-11-20 18:50:00,0.9842,0.9842,0.9839,0.984,164500000.0
2007-11-20 18:51:00,0.984,0.9842,0.98365,0.9838,637299998.0
2007-11-20 18:52:00,0.9838,0.984,0.9836,0.9837,437300000.0
2007-11-20 18:53:00,0.9837,0.984,0.98365,0.9839,188900000.0
2007-11-20 18:54:00,0.984,0.98435,0.98395,0.9843,382299996.0
2007-11-20 18:55:00,0.9843,0.9843,0.9842,0.9843,12900000.0
2007-11-20 18:56:00,0.9843,0.98455,0.9841,0.9845,83150000.0
2007-11-20 18:57:00,0.98455,0.98485,0.9845,0.9846,295200000.0
2007-11-20 18:58:00,0.98455,0.985,0.98455,0.985,359100000.0
2007-11-20 18:59:00,0.985,0.98505,0.9845,0.98475,653199998.0
2007-11-20 19:00:00,0.98475,0.98495,0.98475,0.9849,535100000.0
2007-11-20 19:01:00,0.98495,0.9851,0.98485,0.9849,431100000.0
2007-11-20 19:02:00,0.9849,0.9853,0.9848,0.985,289099999.0
2007-11-20 19:03:00,0.985,0.9856,0.98495,0.9856,510499999.0
2007-11-20 19:04:00,0.9856,0.986,0.9856,0.9859,606900000.0
2007-11-20 19:05:00,0.9859,0.9859,0.9857,0.9858,569400000.0
2007-11-20 19:06:00,0.98575,0.9858,0.9856,0.9856,1243300004.0
2007-11-20 19:07:00,0.9856,0.9856,0.98525,0.9853,788599998.0
2007-11-20 19:08:00,0.9853,0.9853,0.9848,0.98485,1009500000.0
2007-11-20 19:09:00,0.98485,0.9852,0.9848,0.985,637400002.0
2007-11-20 19:10:00,0.98505,0.9851,0.9849,0.985,725100001.0
2007-11-20 19:11:00,0.985,0.9853,0.985,0.9852,672300000.0
2007-11-20 19:12:00,0.9852,0.98525,0.985,0.985,1008000000.0
2007-11-20 19:13:00,0.985,0.9851,0.98485,0.98505,457499998.0
2007-11-20 19:14:00,0.98505,0.9852,0.98495,0.98505,469849999.0
2007-11-20 19:15:00,0.98505,0.9851,0.985,0.985,816800003.0
2007-11-20 19:16:00,0.985,0.9853,0.98485,0.98525,1294200004.0
2007-11-20 19:17:00,0.98525,0.9854,0.9851,0.9853,576900001.0
2007-11-20 19:18:00,0.98525,0.98545,0.98525,0.98525,480700001.0
2007-11-20 19:19:00,0.9853,0.9854,0.98525,0.9854,329299999.0
2007-11-20 19:20:00,0.9854,0.9854,0.9853,0.9853,357999999.0
2007-11-20 19:21:00,0.98535,0.9857,0.98535,0.9857,353500000.0
2007-11-20 19:22:00,0.9857,0.98575,0.9853,0.9853,550000003.0
2007-11-20 19:23:00,0.9854,0.9855,0.98535,0.9855,678299996.0
2007-11-20 19:24:00,0.98545,0.9855,0.9853,0.9853,447000000.0
2007-11-20 19:25:00,0.9853,0.9853,0.985,0.98505,347500000.0
2007-11-20 19:26:00,0.9851,0.9851,0.9847,0.9847,739000001.0
2007-11-20 19:27:00,0.9847,0.9847,0.98465,0.9847,372300000.0
2007-11-20 19:28:00,0.9847,0.9847,0.98455,0.9847,656900000.0
2007-11-20 19:29:00,0.9847,0.9849,0.9847,0.9849,727400002.0
2007-11-20 19:30:00,0.9849,0.9849,0.98475,0.9849,269400001.0
2007-11-20 19:31:00,0.9849,0.9849,0.98475,0.9849,455199999.0
2007-11-20 19:32:00,0.9849,0.98505,0.9848,0.985,139400000.0
2007-11-20 19:33:00,0.985,0.985,0.9849,0.98495,274600001.0
2007-11-20 19:34:00,0.98495,0.985,0.9848,0.9849,257200001.0
2007-11-20 19:35:00,0.9849,0.9849,0.98485,0.98485,207300000.0
2007-11-20 19:36:00,0.98485,0.98495,0.98485,0.9849,262600000.0
2007-11-20 19:37:00,0.9849,0.9849,0.98485,0.9849,441000000.0
2007-11-20 19:38:00,0.9849,0.9849,0.98475,0.9848,285400000.0
2007-11-20 19:39:00,0.9849,0.9849,0.98465,0.9849,557900002.0
2007-11-20 19:40:00,0.9849,0.9849,0.9847,0.98485,522900002.0
2007-11-20 19:41:00,0.98485,0.98485,0.9848,0.9848,229900000.0
2007-11-20 19:42:00,0.9848,0.9849,0.9848,0.9849,408600000.0
2007-11-20 19:43:00,0.9849,0.9849,0.98485,0.9849,409000000.0
2007-11-20 19:44:00,0.9849,0.9849,0.9848,0.9849,238400000.0
2007-11-20 19:45:00,0.9849,0.9849,0.98455,0.9846,452900000.0
2007-11-20 19:46:00,0.98465,0.9847,0.9846,0.9847,246300000.0
2007-11-20 19:47:00,0.9847,0.9847,0.9845,0.9847,200200000.0
2007-11-20 19:48:00,0.9846,0.9847,0.9845,0.9846,258200002.0
2007-11-20 19:49:00,0.9846,0.9846,0.9844,0.9846,188785921.0
2007-11-20 19:50:00,0.9846,0.9846,0.98435,0.9845,290900002.0
2007-11-20 19:51:00,0.9845,0.9846,0.98435,0.9845,196599998.0
2007-11-20 19:52:00,0.9844,0.98475,0.9844,0.9847,485399992.0
2007-11-20 19:53:00,0.9847,0.9848,0.98455,0.98465,578700002.0
2007-11-20 19:54:00,0.98465,0.9847,0.98435,0.9847,207900000.0
2007-11-20 19:55:00,0.9847,0.9847,0.9844,0.9845,474299998.0
2007-11-20 19:56:00,0.9845,0.9846,0.98445,0.9845,326100005.0
2007-11-20 19:57:00,0.9846,0.9846,0.9844,0.9844,106000001.0
2007-11-20 19:58:00,0.98445,0.9846,0.98435,0.98455,72300000.0
2007-11-20 19:59:00,0.98455,0.98475,0.98455,0.9847,332600000.0
2007-11-20 20:00:00,0.9847,0.9849,0.9847,0.9849,197000000.0
2007-11-20 20:01:00,0.9849,0.9849,0.9848,0.9849,100600000.0
2007-11-20 20:02:00,0.9849,0.9849,0.9847,0.9847,340700001.0
2007-11-20 20:03:00,0.9847,0.9847,0.98455,0.9846,408200001.0
2007-11-20 20:04:00,0.9846,0.98495,0.9846,0.9849,162300001.0
2007-11-20 20:05:00,0.9849,0.985,0.9847,0.9849,295200000.0
2007-11-20 20:06:00,0.9849,0.9853,0.9849,0.9853,292999999.0
2007-11-20 20:07:00,0.9853,0.98545,0.9853,0.98535,101800000.0
2007-11-20 20:08:00,0.9853,0.9855,0.98525,0.98545,90400000.0
2007-11-20 20:09:00,0.98545,0.98565,0.98545,0.98565,105700000.0
2007-11-20 20:10:00,0.98565,0.9858,0.9856,0.98575,38400000.0
2007-11-20 20:11:00,0.9857,0.9857,0.9855,0.9856,205100000.0
2007-11-20 20:12:00,0.9856,0.9856,0.98555,0.98555,57700000.0
2007-11-20 20:13:00,0.98555,0.98585,0.98555,0.98585,180000000.0
2007-11-20 20:14:00,0.9858,0.98595,0.9857,0.9859,187900000.0
2007-11-20 20:15:00,0.98595,0.986,0.98585,0.9859,167100000.0
2007-11-20 20:16:00,0.9859,0.98595,0.98505,0.9853,437300001.0
2007-11-20 20:17:00,0.9853,0.98565,0.98505,0.98515,270300000.0
2007-11-20 20:18:00,0.98515,0.9853,0.98505,0.98525,103000000.0
2007-11-20 20:19:00,0.98525,0.9853,0.9852,0.98525,125200000.0
2007-11-20 20:20:00,0.98525,0.98525,0.98505,0.98505,278600000.0
2007-11-20 20:21:00,0.9852,0.9853,0.98515,0.98525,56200000.0
2007-11-20 20:22:00,0.9853,0.9853,0.9846,0.9847,405993939.0
2007-11-20 20:23:00,0.9847,0.9848,0.9847,0.9848,94600000.0
2007-11-20 20:24:00,0.9848,0.9848,0.98465,0.98475,212500000.0
2007-11-20 20:25:00,0.98475,0.98475,0.98455,0.9847,126700004.0
2007-11-20 20:26:00,0.9845,0.9849,0.9845,0.98485,99900000.0
2007-11-20 20:27:00,0.98485,0.98485,0.9848,0.9848,103700000.0
2007-11-20 20:28:00,0.9848,0.98555,0.9848,0.98545,464100000.0
2007-11-20 20:29:00,0.98545,0.98565,0.9854,0.98565,163300000.0
2007-11-20 20:30:00,0.98565,0.98565,0.9854,0.98555,480299999.0
2007-11-20 20:31:00,0.98555,0.98565,0.98555,0.9856,257900000.0
2007-11-20 20:32:00,0.9856,0.98565,0.98545,0.98545,372900000.0
2007-11-20 20:33:00,0.98545,0.9855,0.98505,0.98535,532599998.0
2007-11-20 20:34:00,0.98535,0.98535,0.9852,0.9852,356699999.0
2007-11-20 20:35:00,0.9852,0.9853,0.9851,0.9851,227200000.0
2007-11-20 20:36:00,0.98515,0.9852,0.98505,0.98515,352500000.0
2007-11-20 20:37:00,0.9851,0.9852,0.9849,0.98495,127400000.0
2007-11-20 20:38:00,0.98495,0.985,0.98485,0.98495,79500000.0
2007-11-20 20:39:00,0.98495,0.985,0.9849,0.985,60400000.0
2007-11-20 20:40:00,0.98495,0.985,0.9848,0.9848,177100000.0
2007-11-20 20:41:00,0.9848,0.98495,0.9848,0.9849,56500000.0
2007-11-20 20:42:00,0.9849,0.98495,0.98485,0.9849,51900000.0
2007-11-20 20:43:00,0.9849,0.98495,0.98475,0.9848,80200000.0
2007-11-20 20:44:00,0.98485,0.98485,0.98475,0.9848,125000000.0
2007-11-20 20:45:00,0.9848,0.9849,0.9848,0.9849,209800000.0
2007-11-20 20:46:00,0.9849,0.9849,0.9848,0.9848,179800000.0
2007-11-20 20:47:00,0.9848,0.985,0.9848,0.9849,151700000.0
2007-11-20 20:48:00,0.98495,0.985,0.98485,0.98495,465300000.0
2007-11-20 20:49:00,0.985,0.985,0.9848,0.9849,96500000.0
2007-11-20 20:50:00,0.9849,0.98495,0.9849,0.9849,173000000.0
2007-11-20 20:51:00,0.9849,0.985,0.9849,0.9849,238200000.0
2007-11-20 20:52:00,0.9849,0.985,0.98485,0.985,141300000.0
2007-11-20 20:53:00,0.985,0.9852,0.9849,0.9849,289200000.0
2007-11-20 20:54:00,0.9849,0.98495,0.98485,0.98485,40000000.0
2007-11-20 20:55:00,0.98485,0.9849,0.98485,0.9849,266600000.0
2007-11-20 20:56:00,0.9849,0.9849,0.9848,0.9849,412500000.0
2007-11-20 20:57:00,0.9849,0.9849,0.9848,0.9848,86700000.0
2007-11-20 20:58:00,0.9848,0.9848,0.9846,0.9847,227000000.0
2007-11-20 20:59:00,0.9847,0.9847,0.98455,0.9847,384300004.0
2007-11-20 21:00:00,0.9847,0.9854,0.9847,0.9852,347500000.0
2007-11-20 21:01:00,0.9852,0.9852,0.9846,0.9847,490800002.0
2007-11-20 21:02:00,0.9847,0.9852,0.9847,0.98485,202300000.0
2007-11-20 21:03:00,0.98485,0.98485,0.9842,0.9842,927299995.0
2007-11-20 21:04:00,0.9842,0.9846,0.9836,0.9843,643800000.0
2007-11-20 21:05:00,0.98425,0.9848,0.98425,0.9848,476900000.0
2007-11-20 21:06:00,0.9848,0.98505,0.98475,0.98505,504799998.0
2007-11-20 21:07:00,0.98505,0.98565,0.985,0.98535,1039400000.0
2007-11-20 21:08:00,0.9854,0.9854,0.98465,0.9847,847300000.0
2007-11-20 21:09:00,0.9847,0.9849,0.9847,0.98475,719400000.0
2007-11-20 21:10:00,0.98475,0.9848,0.9846,0.9846,507099999.0
2007-11-20 21:11:00,0.9847,0.9848,0.9846,0.98475,342400000.0
2007-11-20 21:12:00,0.98475,0.98475,0.9832,0.9834,1029799997.0
2007-11-20 21:13:00,0.9833,0.9833,0.98145,0.9828,978799999.0
2007-11-20 21:14:00,0.9831,0.9837,0.98295,0.98325,343500001.0
2007-11-20 21:15:00,0.98325,0.98325,0.98275,0.983,620699999.0
2007-11-20 21:16:00,0.983,0.983,0.98245,0.98255,847700002.0
2007-11-20 21:17:00,0.98255,0.9826,0.98235,0.98245,1059400000.0
2007-11-20 21:18:00,0.98245,0.98245,0.9823,0.98245,765299999.0
2007-11-20 21:19:00,0.98245,0.98245,0.9824,0.9824,234800000.0
2007-11-20 21:20:00,0.9824,0.9824,0.98225,0.98225,217300001.0
2007-11-20 21:21:00,0.9822,0.98255,0.98175,0.98235,501300000.0
2007-11-20 21:22:00,0.9823,0.98255,0.98185,0.9821,815599992.0
2007-11-20 21:23:00,0.9821,0.9824,0.9818,0.9824,680400000.0
2007-11-20 21:24:00,0.98235,0.98275,0.98235,0.9826,339800000.0
2007-11-20 21:25:00,0.9826,0.9829,0.98255,0.9828,652900000.0
2007-11-20 21:26:00,0.98285,0.98345,0.9828,0.9834,553100000.0
2007-11-20 21:27:00,0.9834,0.984,0.98335,0.9839,309900000.0
2007-11-20 21:28:00,0.9839,0.98395,0.98345,0.9835,248600000.0
2007-11-20 21:29:00,0.9836,0.9837,0.9828,0.9833,417900000.0
2007-11-20 21:30:00,0.9833,0.98335,0.9828,0.9829,376800000.0
2007-11-20 21:31:00,0.9829,0.9833,0.9829,0.98325,304700000.0
2007-11-20 21:32:00,0.98325,0.9833,0.98285,0.98305,272400000.0
2007-11-20 21:33:00,0.983,0.983,0.98285,0.983,182000000.0
2007-11-20 21:34:00,0.983,0.983,0.98245,0.9828,450500000.0
2007-11-20 21:35:00,0.9829,0.98315,0.9828,0.983,382700000.0
2007-11-20 21:36:00,0.983,0.98315,0.9828,0.98315,585599999.0
2007-11-20 21:37:00,0.98315,0.98315,0.9829,0.983,239600001.0
2007-11-20 21:38:00,0.983,0.9831,0.98295,0.983,273000000.0
2007-11-20 21:39:00,0.983,0.9833,0.98285,0.98285,91600000.0
2007-11-20 21:40:00,0.9828,0.9831,0.9828,0.98305,219700000.0
2007-11-20 21:41:00,0.98305,0.9833,0.983,0.98325,682500000.0
2007-11-20 21:42:00,0.9832,0.9833,0.9831,0.9831,421600004.0
2007-11-20 21:43:00,0.9831,0.9833,0.9831,0.9833,206800002.0
2007-11-20 21:44:00,0.9833,0.9833,0.9831,0.9832,191199999.0
2007-11-20 21:45:00,0.98315,0.9832,0.98285,0.983,355000000.0
2007-11-20 21:46:00,0.9829,0.983,0.98275,0.98275,245000000.0
2007-11-20 21:47:00,0.98275,0.98285,0.98265,0.98265,399000000.0
2007-11-20 21:48:00,0.98265,0.98285,0.98265,0.98285,270600001.0
2007-11-20 21:49:00,0.9828,0.983,0.9828,0.98285,151700000.0
2007-11-20 21:50:00,0.98285,0.98285,0.98255,0.98255,408399998.0
2007-11-20 21:51:00,0.9826,0.98275,0.98245,0.9827,438900000.0
2007-11-20 21:52:00,0.98275,0.98295,0.98255,0.98295,82700000.0
2007-11-20 21:53:00,0.98295,0.98295,0.98275,0.9828,187400000.0
2007-11-20 21:54:00,0.9828,0.9828,0.98265,0.9827,130700000.0
2007-11-20 21:55:00,0.9827,0.98305,0.9827,0.983,357800000.0
2007-11-20 21:56:00,0.983,0.9834,0.983,0.9833,327000000.0
2007-11-20 21:57:00,0.9833,0.9833,0.9832,0.9832,317100000.0
2007-11-20 21:58:00,0.9832,0.98335,0.9832,0.9832,195600000.0
2007-11-20 21:59:00,0.9832,0.9833,0.98305,0.98305,454700000.0
2007-11-20 22:00:00,0.98305,0.98315,0.9826,0.9826,281100000.0
2007-11-20 22:01:00,0.98265,0.9827,0.98245,0.9827,176900000.0
2007-11-20 22:02:00,0.9827,0.98295,0.9826,0.9829,676799998.0
2007-11-20 22:03:00,0.9829,0.98325,0.9828,0.9831,457800000.0
2007-11-20 22:04:00,0.98305,0.9832,0.9829,0.983,285800000.0
2007-11-20 22:05:00,0.983,0.98305,0.9827,0.98275,229000001.0
2007-11-20 22:06:00,0.9828,0.98295,0.98275,0.9828,624300000.0
2007-11-20 22:07:00,0.9828,0.9829,0.9828,0.9828,117800000.0
2007-11-20 22:08:00,0.9828,0.9833,0.9828,0.98315,304400001.0
2007-11-20 22:09:00,0.9831,0.9832,0.98295,0.98295,205300000.0
2007-11-20 22:10:00,0.98295,0.98305,0.98285,0.98285,79000000.0
2007-11-20 22:11:00,0.9828,0.98305,0.9828,0.983,201999999.0
2007-11-20 22:12:00,0.983,0.98305,0.9828,0.98285,339300000.0
2007-11-20 22:13:00,0.9828,0.98285,0.9825,0.9826,444400000.0
2007-11-20 22:14:00,0.9826,0.9829,0.98255,0.98255,423500001.0
2007-11-20 22:15:00,0.98255,0.98275,0.98255,0.9827,119200000.0
2007-11-20 22:16:00,0.9827,0.98275,0.98255,0.98265,385100000.0
2007-11-20 22:17:00,0.98265,0.98265,0.98255,0.98255,186400000.0
2007-11-20 22:18:00,0.98255,0.9832,0.98255,0.9832,165300000.0
2007-11-20 22:19:00,0.9832,0.98325,0.9828,0.98305,435999999.0
2007-11-20 22:20:00,0.983,0.98305,0.983,0.98305,150600000.0
2007-11-20 22:21:00,0.98305,0.98315,0.98295,0.98315,111400000.0
2007-11-20 22:22:00,0.983,0.983,0.9828,0.9828,377400000.0
2007-11-20 22:23:00,0.98285,0.98295,0.9828,0.9829,168000000.0
2007-11-20 22:24:00,0.9829,0.983,0.9829,0.98295,68300000.0
2007-11-20 22:25:00,0.983,0.983,0.9825,0.98255,221500000.0
2007-11-20 22:26:00,0.9826,0.9827,0.98205,0.9822,657299999.0
2007-11-20 22:27:00,0.9822,0.9823,0.98215,0.9822,106600000.0
2007-11-20 22:28:00,0.9822,0.9823,0.98205,0.9823,136400000.0
2007-11-20 22:29:00,0.9823,0.98255,0.98225,0.9825,330400000.0
2007-11-20 22:30:00,0.9825,0.9825,0.98215,0.98235,300000002.0
2007-11-20 22:31:00,0.98235,0.98245,0.98225,0.98235,67500000.0
2007-11-20 22:32:00,0.98235,0.98235,0.9822,0.98225,112800000.0
2007-11-20 22:33:00,0.98225,0.98225,0.9821,0.98215,45000000.0
2007-11-20 22:34:00,0.9822,0.98225,0.98205,0.98205,161600000.0
2007-11-20 22:35:00,0.98205,0.9821,0.9819,0.9821,175300000.0
2007-11-20 22:36:00,0.9821,0.98215,0.98185,0.98185,92400000.0
2007-11-20 22:37:00,0.98205,0.98205,0.98185,0.98185,85800000.0
2007-11-20 22:38:00,0.98185,0.98185,0.9815,0.98155,611599996.0
2007-11-20 22:39:00,0.98155,0.9816,0.9813,0.9813,304700000.0
2007-11-20 22:40:00,0.9813,0.9814,0.9812,0.9812,304100000.0
2007-11-20 22:41:00,0.98115,0.9813,0.98085,0.9809,470400001.0
2007-11-20 22:42:00,0.9809,0.98095,0.98045,0.98055,758999999.0
2007-11-20 22:43:00,0.9806,0.9808,0.97785,0.97925,454800001.0
2007-11-20 22:44:00,0.9792,0.98045,0.97895,0.98045,833400000.0
2007-11-20 22:45:00,0.98045,0.98045,0.9799,0.9802,612500001.0
2007-11-20 22:46:00,0.9802,0.9802,0.9796,0.9798,423599995.0
2007-11-20 22:47:00,0.9798,0.98045,0.9797,0.9804,349500000.0
2007-11-20 22:48:00,0.9804,0.9804,0.9801,0.9801,194000000.0
2007-11-20 22:49:00,0.9801,0.9801,0.9799,0.9801,271299999.0
2007-11-20 22:50:00,0.9801,0.9802,0.97995,0.9801,216200000.0
2007-11-20 22:51:00,0.98005,0.98025,0.98005,0.9802,166500000.0
2007-11-20 22:52:00,0.9802,0.98045,0.9802,0.9804,348800000.0
2007-11-20 22:53:00,0.98045,0.981,0.98015,0.9807,414199999.0
2007-11-20 22:54:00,0.9807,0.9807,0.98065,0.9807,103900000.0
2007-11-20 22:55:00,0.9807,0.9811,0.9807,0.9809,288400000.0
2007-11-20 22:56:00,0.9809,0.981,0.98085,0.9809,75600000.0
2007-11-20 22:57:00,0.981,0.981,0.98065,0.9807,266500000.0
2007-11-20 22:58:00,0.9807,0.9807,0.98045,0.9806,229800000.0
2007-11-20 22:59:00,0.9806,0.9806,0.98055,0.9806,247000000.0
2007-11-20 23:00:00,0.9806,0.98065,0.9805,0.98065,85500000.0
2007-11-20 23:01:00,0.98065,0.98065,0.9805,0.9805,35500000.0
2007-11-20 23:02:00,0.9805,0.9805,0.98025,0.9804,345400001.0
2007-11-20 23:03:00,0.9804,0.9804,0.9803,0.9804,93700000.0
2007-11-20 23:04:00,0.9804,0.9804,0.9803,0.9803,17700000.0
2007-11-20 23:05:00,0.9803,0.9804,0.98015,0.9803,195400000.0
2007-11-20 23:06:00,0.9803,0.9803,0.97975,0.97975,325100001.0
2007-11-20 23:07:00,0.98,0.98,0.9795,0.9797,440500000.0
2007-11-20 23:08:00,0.9797,0.97985,0.97905,0.9798,409000000.0
2007-11-20 23:09:00,0.97985,0.98015,0.9795,0.9801,711199998.0
2007-11-20 23:10:00,0.9801,0.9802,0.9799,0.98,528500000.0
2007-11-20 23:11:00,0.98,0.9801,0.97975,0.97975,358000000.0
2007-11-20 23:12:00,0.9798,0.9798,0.9791,0.9795,458400000.0
2007-11-20 23:13:00,0.9795,0.9797,0.9792,0.9796,370600000.0
2007-11-20 23:14:00,0.9796,0.9799,0.97925,0.9795,560500000.0
2007-11-20 23:15:00,0.9796,0.9796,0.9792,0.97925,630600000.0
2007-11-20 23:16:00,0.97925,0.9793,0.9788,0.97895,349700000.0
2007-11-20 23:17:00,0.979,0.9791,0.9788,0.979,182200000.0
2007-11-20 23:18:00,0.979,0.9792,0.9789,0.9791,171400000.0
2007-11-20 23:19:00,0.9792,0.9794,0.9792,0.9793,275000000.0
2007-11-20 23:20:00,0.9793,0.9793,0.9788,0.9791,271000000.0
2007-11-20 23:21:00,0.9791,0.9791,0.9788,0.9791,86400000.0
2007-11-20 23:22:00,0.9791,0.9791,0.9788,0.9789,91000000.0
2007-11-20 23:23:00,0.979,0.9792,0.979,0.9792,56000000.0
2007-11-20 23:24:00,0.9792,0.9792,0.9787,0.97885,209500000.0
2007-11-20 23:25:00,0.97885,0.9791,0.9788,0.979,258700000.0
2007-11-20 23:26:00,0.979,0.979,0.9788,0.9789,167100000.0
2007-11-20 23:27:00,0.979,0.979,0.97885,0.97895,114700000.0
2007-11-20 23:28:00,0.97895,0.9792,0.97895,0.9792,363500000.0
2007-11-20 23:29:00,0.9792,0.9793,0.9791,0.9793,223500000.0
2007-11-20 23:30:00,0.9793,0.9794,0.9792,0.9794,416600000.0
2007-11-20 23:31:00,0.9794,0.9794,0.97855,0.9787,443100000.0
2007-11-20 23:32:00,0.9787,0.9789,0.9785,0.9785,845900000.0
2007-11-20 23:34:00,0.9788,0.9788,0.97845,0.97845,1013899999.0
2007-11-20 23:35:00,0.9785,0.97855,0.97845,0.9785,638000000.0
2007-11-20 23:36:00,0.9785,0.9785,0.97815,0.9782,235600000.0
2007-11-20 23:37:00,0.9782,0.9793,0.9782,0.9786,886200000.0
2007-11-20 23:38:00,0.9786,0.9787,0.97845,0.9786,118400000.0
2007-11-20 23:39:00,0.9786,0.9787,0.9786,0.9787,224400000.0
2007-11-20 23:40:00,0.9787,0.9787,0.9786,0.97865,245100000.0
2007-11-20 23:41:00,0.97865,0.97865,0.9782,0.97845,105300000.0
2007-11-20 23:42:00,0.9782,0.97845,0.97795,0.978,259176480.0
2007-11-20 23:43:00,0.978,0.978,0.9779,0.97795,43200000.0
2007-11-20 23:44:00,0.978,0.97805,0.97785,0.9779,64200000.0
2007-11-20 23:45:00,0.978,0.9784,0.9779,0.9784,211900000.0
2007-11-20 23:46:00,0.9782,0.9784,0.9781,0.9781,107800000.0
2007-11-20 23:47:00,0.9781,0.9782,0.9779,0.97815,218500000.0
2007-11-20 23:48:00,0.97815,0.9784,0.9781,0.9784,204500000.0
2007-11-20 23:49:00,0.9784,0.9784,0.9782,0.9782,210100000.0
2007-11-20 23:50:00,0.9782,0.97865,0.9782,0.97835,164800000.0
2007-11-20 23:51:00,0.9785,0.9785,0.97825,0.97835,82300000.0
2007-11-20 23:52:00,0.97835,0.97845,0.97815,0.97835,13800000.0
2007-11-20 23:53:00,0.97805,0.9787,0.97805,0.97855,101600000.0
2007-11-20 23:54:00,0.97855,0.9787,0.9785,0.9787,50000000.0
2007-11-20 23:55:00,0.9787,0.9787,0.9785,0.9786,123300000.0
2007-11-20 23:56:00,0.9786,0.97915,0.9786,0.9791,211600000.0
2007-11-20 23:57:00,0.9791,0.9792,0.979,0.979,145600000.0
2007-11-20 23:58:00,0.979,0.9791,0.97885,0.97885,64600000.0
2007-11-20 23:59:00,0.979,0.9791,0.9789,0.9791,136200000.0
2007-11-21 00:00:00,0.9791,0.9791,0.9787,0.9788,105900000.0
2007-11-21 00:01:00,0.9788,0.9788,0.9784,0.9786,131900000.0
2007-11-21 00:02:00,0.97855,0.9787,0.97855,0.9786,331900000.0
2007-11-21 00:03:00,0.9786,0.9786,0.9784,0.97845,39000000.0
2007-11-21 00:04:00,0.97845,0.97875,0.9781,0.97855,127300000.0
2007-11-21 00:05:00,0.97855,0.9786,0.9782,0.9782,332300000.0
2007-11-21 00:06:00,0.9782,0.9782,0.978,0.9782,239300000.0
2007-11-21 00:07:00,0.97793,0.97818,0.97783,0.97805,746600001.0
2007-11-21 00:08:00,0.978,0.9781,0.978,0.978,149700000.0
2007-11-21 00:09:00,0.9781,0.97815,0.978,0.978,241400000.0
2007-11-21 00:10:00,0.97815,0.97815,0.97795,0.97795,41200000.0
2007-11-21 00:11:00,0.9779,0.9781,0.9779,0.9781,229100000.0
2007-11-21 00:12:00,0.9781,0.9784,0.9781,0.9784,67900000.0
2007-11-21 00:13:00,0.9784,0.9784,0.97815,0.9782,85300000.0
2007-11-21 00:14:00,0.97815,0.9784,0.97815,0.97815,52200000.0
2007-11-21 00:15:00,0.97825,0.9784,0.97815,0.97815,31700000.0
2007-11-21 00:16:00,0.9782,0.9786,0.97815,0.9786,53000000.0
2007-11-21 00:17:00,0.9786,0.9786,0.9786,0.9786,26600000.0
2007-11-21 00:18:00,0.9786,0.9786,0.9785,0.9785,17800000.0
2007-11-21 00:19:00,0.9785,0.9785,0.9778,0.9778,38300000.0
2007-11-21 00:20:00,0.9777,0.97795,0.9777,0.9778,34300000.0
2007-11-21 00:21:00,0.9778,0.9785,0.9778,0.9785,80400000.0
2007-11-21 00:22:00,0.9783,0.9786,0.9783,0.97845,40200000.0
2007-11-21 00:23:00,0.97845,0.97845,0.97835,0.97835,19600000.0
2007-11-21 00:24:00,0.97845,0.9785,0.9778,0.9778,30300000.0
2007-11-21 00:25:00,0.9778,0.9778,0.9778,0.9778,1500000.0
2007-11-21 00:26:00,0.9777,0.978,0.9777,0.978,60400000.0
2007-11-21 00:27:00,0.978,0.978,0.9779,0.9779,1900000.0
2007-11-21 00:28:00,0.9779,0.978,0.9776,0.9776,44000000.0
2007-11-21 00:29:00,0.9776,0.9776,0.97755,0.97755,4900000.0
2007-11-21 00:30:00,0.97745,0.9776,0.97745,0.9776,7400000.0
2007-11-21 00:31:00,0.9777,0.9777,0.9777,0.9777,2400000.0
2007-11-21 00:32:00,0.9777,0.9777,0.9776,0.9776,4100000.0
2007-11-21 00:33:00,0.9776,0.9776,0.97745,0.97745,4300000.0
2007-11-21 00:34:00,0.97728,0.97741,0.97725,0.97728,386600005.0
2007-11-21 00:35:00,0.9772,0.97745,0.9772,0.97745,16000000.0
2007-11-21 00:36:00,0.97745,0.9778,0.97745,0.9777,106000000.0
2007-11-21 00:37:00,0.9777,0.9779,0.9777,0.97785,193100000.0
2007-11-21 00:38:00,0.9778,0.9779,0.9778,0.9779,136800000.0
2007-11-21 00:39:00,0.9779,0.9781,0.9778,0.9781,145900000.0
2007-11-21 00:40:00,0.97805,0.9788,0.97805,0.9781,165000000.0
2007-11-21 00:41:00,0.9781,0.9782,0.978,0.9782,127000000.0
2007-11-21 00:42:00,0.9782,0.9783,0.97805,0.9782,107600000.0
2007-11-21 00:43:00,0.9782,0.9782,0.978,0.97805,135200000.0
2007-11-21 00:44:00,0.97805,0.9785,0.978,0.9782,164500000.0
2007-11-21 00:45:00,0.9782,0.9782,0.97805,0.9781,78300000.0
2007-11-21 00:46:00,0.9781,0.9782,0.97795,0.9781,33000000.0
2007-11-21 00:47:00,0.97795,0.978,0.9778,0.978,106100000.0
2007-11-21 00:48:00,0.978,0.978,0.97785,0.978,62700000.0
2007-11-21 00:49:00,0.978,0.9781,0.9778,0.9781,17100000.0
2007-11-21 00:50:00,0.9781,0.9781,0.97755,0.97755,187300000.0
2007-11-21 00:51:00,0.97755,0.9778,0.97745,0.9778,123100000.0
2007-11-21 00:52:00,0.9777,0.9778,0.97765,0.9778,65500000.0
2007-11-21 00:53:00,0.9777,0.978,0.9777,0.9779,117900000.0
2007-11-21 00:54:00,0.9779,0.978,0.97775,0.978,192000000.0
2007-11-21 00:55:00,0.978,0.978,0.9779,0.97795,68000000.0
2007-11-21 00:56:00,0.97785,0.978,0.97785,0.9779,43300000.0
2007-11-21 00:57:00,0.97785,0.978,0.97785,0.978,10100000.0
2007-11-21 00:58:00,0.978,0.97815,0.9779,0.97815,59200000.0
2007-11-21 00:59:00,0.97815,0.9785,0.9781,0.9785,65200000.0
2007-11-21 01:00:00,0.9785,0.9785,0.978,0.97805,21300000.0
2007-11-21 01:01:00,0.97805,0.9783,0.978,0.9783,158300000.0
2007-11-21 01:02:00,0.9783,0.9783,0.97795,0.9783,343400000.0
2007-11-21 01:03:00,0.9782,0.9784,0.97815,0.9784,138800000.0
2007-11-21 01:04:00,0.9784,0.9785,0.9784,0.9785,144800000.0
2007-11-21 01:05:00,0.97855,0.9789,0.97855,0.9786,297800000.0
2007-11-21 01:06:00,0.9786,0.9786,0.9781,0.9783,410600000.0
2007-11-21 01:07:00,0.9783,0.9783,0.9783,0.9783,211700000.0
2007-11-21 01:08:00,0.9783,0.97835,0.97825,0.9783,130300000.0
2007-11-21 01:09:00,0.9783,0.97835,0.9783,0.9783,94100000.0
2007-11-21 01:10:00,0.97825,0.97875,0.97825,0.97875,110500000.0
2007-11-21 01:11:00,0.97875,0.97875,0.9787,0.97875,70400000.0
2007-11-21 01:12:00,0.97875,0.97885,0.97875,0.97885,136400000.0
2007-11-21 01:13:00,0.9788,0.9793,0.9788,0.9793,229000000.0
2007-11-21 01:14:00,0.9793,0.97975,0.9793,0.97975,388800000.0
2007-11-21 01:15:00,0.9797,0.98055,0.97965,0.9805,628299991.0
2007-11-21 01:16:00,0.98055,0.9808,0.98015,0.9802,408500000.0
2007-11-21 01:17:00,0.9802,0.98045,0.9802,0.98035,462800000.0
2007-11-21 01:18:00,0.98035,0.98065,0.98035,0.9806,395900000.0
2007-11-21 01:19:00,0.9809,0.9811,0.98055,0.981,159000000.0
2007-11-21 01:20:00,0.98105,0.98165,0.9809,0.9815,290200000.0
2007-11-21 01:21:00,0.98145,0.98165,0.98135,0.98155,352300000.0
2007-11-21 01:22:00,0.98155,0.98175,0.98145,0.98165,251400000.0
2007-11-21 01:23:00,0.9816,0.98175,0.98135,0.9814,157000000.0
2007-11-21 01:24:00,0.9814,0.98155,0.98135,0.9815,50500000.0
2007-11-21 01:25:00,0.9815,0.9815,0.98135,0.9814,31500000.0
2007-11-21 01:26:00,0.9814,0.9814,0.98115,0.98115,13600000.0
2007-11-21 01:27:00,0.98115,0.9816,0.981,0.9814,458400002.0
2007-11-21 01:28:00,0.9814,0.9815,0.9814,0.9815,14000000.0
2007-11-21 01:29:00,0.9815,0.9815,0.981,0.981,125000000.0
2007-11-21 01:30:00,0.981,0.9814,0.981,0.9814,188900000.0
2007-11-21 01:31:00,0.9814,0.9814,0.9813,0.9814,31800000.0
2007-11-21 01:32:00,0.9814,0.9814,0.9813,0.9814,31100000.0
2007-11-21 01:33:00,0.9814,0.9814,0.9813,0.9814,124799997.0
2007-11-21 01:34:00,0.9814,0.9814,0.9812,0.9813,13400000.0
2007-11-21 01:35:00,0.98125,0.9815,0.98125,0.9815,11600000.0
2007-11-21 01:36:00,0.9815,0.9815,0.98135,0.98135,3400000.0
2007-11-21 01:37:00,0.9813,0.9814,0.9813,0.9814,49800000.0
2007-11-21 01:38:00,0.9814,0.9814,0.9813,0.9814,69500001.0
2007-11-21 01:39:00,0.9814,0.9814,0.98125,0.9814,150199997.0
2007-11-21 01:40:00,0.9814,0.9817,0.9814,0.9817,47200000.0
2007-11-21 01:41:00,0.9817,0.9817,0.9812,0.9812,21900000.0
2007-11-21 01:42:00,0.9812,0.9814,0.98115,0.9814,50900001.0
2007-11-21 01:43:00,0.9814,0.9814,0.9814,0.9814,11600000.0
2007-11-21 01:44:00,0.9814,0.9814,0.9811,0.9812,27200000.0
2007-11-21 01:45:00,0.9812,0.9813,0.9812,0.9812,25600000.0
2007-11-21 01:46:00,0.9812,0.9812,0.98095,0.9811,123000000.0
2007-11-21 01:47:00,0.9811,0.9812,0.9809,0.9812,147000000.0
2007-11-21 01:48:00,0.9812,0.9814,0.9812,0.98135,216600000.0
2007-11-21 01:49:00,0.98135,0.9814,0.9811,0.9811,178700000.0
2007-11-21 01:50:00,0.9811,0.9812,0.9807,0.981,401299997.0
2007-11-21 01:51:00,0.981,0.9814,0.98095,0.9814,160500000.0
2007-11-21 01:52:00,0.9814,0.9814,0.98125,0.9814,44700000.0
2007-11-21 01:53:00,0.9813,0.9814,0.9812,0.9814,93600000.0
2007-11-21 01:54:00,0.9814,0.9814,0.9812,0.9812,28500000.0
2007-11-21 01:55:00,0.9812,0.98125,0.9812,0.98125,73400000.0
2007-11-21 01:56:00,0.98125,0.9815,0.9812,0.9815,156300000.0
2007-11-21 01:57:00,0.9813,0.9815,0.98115,0.98125,53100000.0
2007-11-21 01:58:00,0.9813,0.9815,0.9813,0.9813,22100000.0
2007-11-21 01:59:00,0.9813,0.9815,0.98125,0.9813,47300000.0
2007-11-21 02:00:00,0.9813,0.9815,0.9813,0.9814,41200000.0
2007-11-21 02:01:00,0.9813,0.98155,0.9813,0.98155,32000000.0
2007-11-21 02:02:00,0.98155,0.98155,0.9815,0.98155,22300000.0
2007-11-21 02:03:00,0.98155,0.98155,0.98155,0.98155,33600000.0
2007-11-21 02:04:00,0.98155,0.98155,0.9811,0.9813,286799999.0
2007-11-21 02:05:00,0.9813,0.9813,0.9812,0.9813,53600000.0
2007-11-21 02:06:00,0.9813,0.9813,0.98115,0.9813,40300000.0
2007-11-21 02:07:00,0.9813,0.9813,0.9813,0.9813,23600000.0
2007-11-21 02:08:00,0.98125,0.9814,0.98125,0.9813,64100000.0
2007-11-21 02:09:00,0.9813,0.9813,0.9812,0.9812,84800000.0
2007-11-21 02:10:00,0.9812,0.9813,0.9812,0.9813,70900000.0
2007-11-21 02:11:00,0.9813,0.9813,0.9812,0.9813,26400000.0
2007-11-21 02:12:00,0.9813,0.9813,0.9812,0.9813,18100000.0
2007-11-21 02:13:00,0.9813,0.9813,0.9812,0.9813,57300000.0
2007-11-21 02:14:00,0.9813,0.9817,0.9812,0.98125,312200001.0
2007-11-21 02:15:00,0.9813,0.9813,0.98125,0.9813,379299983.0
2007-11-21 02:16:00,0.9813,0.9813,0.98125,0.9813,271099998.0
2007-11-21 02:17:00,0.9813,0.9815,0.9813,0.9815,313599993.0
2007-11-21 02:18:00,0.9815,0.9816,0.9813,0.9815,40700000.0
2007-11-21 02:19:00,0.9815,0.9815,0.98125,0.9813,44200000.0
2007-11-21 02:20:00,0.9813,0.9815,0.9813,0.9815,26800000.0
2007-11-21 02:21:00,0.9815,0.9815,0.98125,0.9814,46100000.0
2007-11-21 02:22:00,0.9814,0.9814,0.98115,0.98135,50100000.0
2007-11-21 02:23:00,0.9813,0.9813,0.9812,0.9813,101000000.0
2007-11-21 02:24:00,0.9813,0.9813,0.9811,0.9813,21000000.0
2007-11-21 02:25:00,0.9813,0.9813,0.98105,0.9813,14000000.0
2007-11-21 02:26:00,0.9813,0.9813,0.98105,0.98105,21200000.0
2007-11-21 02:27:00,0.9813,0.9813,0.9813,0.9813,10400000.0
2007-11-21 02:28:00,0.9813,0.9813,0.9811,0.9811,23300000.0
2007-11-21 02:29:00,0.9813,0.9813,0.98075,0.981,30100000.0
2007-11-21 02:30:00,0.981,0.981,0.98065,0.9807,62000000.0
2007-11-21 02:31:00,0.9807,0.9809,0.98065,0.9808,42500000.0
2007-11-21 02:32:00,0.9808,0.9808,0.9806,0.98065,63400000.0
2007-11-21 02:33:00,0.98065,0.98065,0.98065,0.98065,17200000.0
2007-11-21 02:34:00,0.98035,0.98065,0.98035,0.98065,23600000.0
2007-11-21 02:35:00,0.98065,0.9807,0.9806,0.9807,34400000.0
2007-11-21 02:36:00,0.9807,0.981,0.9805,0.98095,198800000.0
2007-11-21 02:37:00,0.9811,0.9816,0.981,0.9812,695899985.0
2007-11-21 02:38:00,0.9811,0.9812,0.981,0.9811,345099994.0
2007-11-21 02:39:00,0.9811,0.98145,0.981,0.981,339300000.0
2007-11-21 02:40:00,0.981,0.981,0.9809,0.9809,410300001.0
2007-11-21 02:41:00,0.9809,0.981,0.9809,0.981,340599993.0
2007-11-21 02:42:00,0.981,0.981,0.9809,0.9809,112599999.0
2007-11-21 02:43:00,0.9808,0.98095,0.9808,0.9809,92100000.0
2007-11-21 02:44:00,0.9809,0.981,0.98065,0.981,332999997.0
2007-11-21 02:45:00,0.981,0.981,0.9808,0.98085,54400000.0
2007-11-21 02:46:00,0.98085,0.98085,0.9808,0.98085,16800000.0
2007-11-21 02:47:00,0.98085,0.981,0.98075,0.981,225300000.0
2007-11-21 02:48:00,0.981,0.981,0.98065,0.9807,292900000.0
2007-11-21 02:49:00,0.98075,0.98105,0.98075,0.98105,81400000.0
2007-11-21 02:50:00,0.98105,0.98105,0.98095,0.98095,61100000.0
2007-11-21 02:51:00,0.98095,0.98095,0.9808,0.98085,98500000.0
2007-11-21 02:52:00,0.98085,0.98085,0.9808,0.98085,271399999.0
2007-11-21 02:53:00,0.98085,0.98095,0.9808,0.9808,134900000.0
2007-11-21 02:54:00,0.9808,0.9808,0.98075,0.98075,153700000.0
2007-11-21 02:55:00,0.98075,0.98075,0.9806,0.9807,175200000.0
2007-11-21 02:56:00,0.9807,0.9807,0.9805,0.98055,75800000.0
2007-11-21 02:57:00,0.98055,0.98055,0.9805,0.98055,14400000.0
2007-11-21 02:58:00,0.98055,0.9807,0.9805,0.9807,67300000.0
2007-11-21 02:59:00,0.9807,0.9807,0.9805,0.9805,35000000.0
2007-11-21 03:00:00,0.9805,0.98075,0.9805,0.98075,46700000.0
2007-11-21 03:01:00,0.98075,0.9808,0.9806,0.9806,17100000.0
2007-11-21 03:02:00,0.9806,0.9807,0.98045,0.98055,115300000.0
2007-11-21 03:03:00,0.98055,0.98055,0.9804,0.9805,82400000.0
2007-11-21 03:04:00,0.9805,0.98075,0.9803,0.98045,233600000.0
2007-11-21 03:05:00,0.9805,0.9805,0.9803,0.9803,65600000.0
2007-11-21 03:06:00,0.9803,0.9803,0.9799,0.9801,275900000.0
2007-11-21 03:07:00,0.9801,0.9803,0.98,0.9802,52200000.0
2007-11-21 03:08:00,0.9802,0.9803,0.98005,0.9803,36600000.0
2007-11-21 03:09:00,0.9803,0.9803,0.97995,0.9801,11700000.0
2007-11-21 03:10:00,0.9801,0.9803,0.98,0.9803,29300000.0
2007-11-21 03:11:00,0.97995,0.98025,0.9799,0.98025,60100000.0
2007-11-21 03:12:00,0.98025,0.98025,0.9801,0.98015,50900000.0
2007-11-21 03:13:00,0.98015,0.9802,0.9798,0.9798,105000000.0
2007-11-21 03:14:00,0.97985,0.97985,0.97975,0.97975,71800000.0
2007-11-21 03:15:00,0.97975,0.98,0.97975,0.98,102700000.0
2007-11-21 03:16:00,0.98005,0.9801,0.97965,0.98,134000001.0
2007-11-21 03:17:00,0.98,0.9801,0.98,0.98,82800000.0
2007-11-21 03:18:00,0.98,0.98,0.98,0.98,24000000.0
2007-11-21 03:19:00,0.98,0.98,0.97985,0.98,62600000.0
2007-11-21 03:20:00,0.98,0.9801,0.97975,0.9798,63100000.0
2007-11-21 03:21:00,0.97995,0.9801,0.97985,0.97985,47200000.0
2007-11-21 03:22:00,0.98,0.98,0.97985,0.98,10200000.0
2007-11-21 03:23:00,0.97995,0.9802,0.97995,0.9801,34700000.0
2007-11-21 03:24:00,0.9801,0.9802,0.97995,0.9802,7000000.0
2007-11-21 03:25:00,0.9802,0.9802,0.98005,0.9802,8100000.0
2007-11-21 03:26:00,0.98,0.9802,0.9799,0.9802,18900000.0
2007-11-21 03:27:00,0.9802,0.9805,0.98005,0.9805,114100000.0
2007-11-21 03:28:00,0.9805,0.98115,0.98045,0.981,150400000.0
2007-11-21 03:29:00,0.981,0.98165,0.98095,0.9812,257200000.0
2007-11-21 03:30:00,0.9812,0.9815,0.981,0.9812,151100000.0
2007-11-21 03:31:00,0.9812,0.9812,0.9809,0.981,75100000.0
2007-11-21 03:32:00,0.981,0.981,0.98075,0.9808,51600000.0
2007-11-21 03:33:00,0.9808,0.9808,0.9807,0.9808,77100000.0
2007-11-21 03:34:00,0.9808,0.98095,0.9808,0.9808,89700000.0
2007-11-21 03:35:00,0.9808,0.9809,0.98055,0.9806,159700000.0
2007-11-21 03:36:00,0.9806,0.9806,0.9804,0.98055,125100000.0
2007-11-21 03:37:00,0.98065,0.98075,0.98035,0.98035,151300000.0
2007-11-21 03:38:00,0.98035,0.9808,0.98035,0.9807,174200000.0
2007-11-21 03:39:00,0.9807,0.9807,0.98055,0.98055,90400000.0
2007-11-21 03:40:00,0.98055,0.98065,0.98055,0.9806,78300000.0
2007-11-21 03:41:00,0.9806,0.9806,0.98035,0.9806,34700000.0
2007-11-21 03:42:00,0.9806,0.9806,0.9803,0.9806,36700000.0
2007-11-21 03:43:00,0.9806,0.9806,0.98035,0.98035,9400000.0
2007-11-21 03:44:00,0.98035,0.9804,0.9802,0.9803,62500000.0
2007-11-21 03:45:00,0.9803,0.9803,0.9802,0.98025,62200000.0
2007-11-21 03:46:00,0.98025,0.98025,0.98005,0.98005,88900000.0
2007-11-21 03:47:00,0.9801,0.98025,0.98005,0.98015,307100000.0
2007-11-21 03:48:00,0.9802,0.9803,0.9802,0.98025,132500000.0
2007-11-21 03:49:00,0.98025,0.9805,0.9802,0.9805,169400000.0
2007-11-21 03:50:00,0.9805,0.98055,0.9805,0.98055,80500000.0
2007-11-21 03:51:00,0.9805,0.9805,0.9804,0.9804,54900000.0
2007-11-21 03:52:00,0.9805,0.98055,0.9804,0.98045,92400000.0
2007-11-21 03:53:00,0.97993,0.9801,0.9798,0.9798,231800000.0
2007-11-21 03:54:00,0.98035,0.9805,0.98005,0.9803,74100000.0
2007-11-21 03:55:00,0.9803,0.98055,0.9802,0.98055,54300000.0
2007-11-21 03:56:00,0.98055,0.98055,0.98025,0.9804,143900000.0
2007-11-21 03:57:00,0.9804,0.9804,0.98025,0.98025,19400000.0
2007-11-21 03:58:00,0.98025,0.9804,0.9802,0.9804,85200000.0
2007-11-21 03:59:00,0.9804,0.9804,0.9804,0.9804,70600000.0
2007-11-21 04:00:00,0.9804,0.9804,0.9803,0.9804,250600000.0
2007-11-21 04:01:00,0.9804,0.9808,0.9803,0.98075,187400000.0
2007-11-21 04:02:00,0.9804,0.98075,0.98035,0.9805,252400000.0
2007-11-21 04:03:00,0.9805,0.9805,0.9802,0.98045,364100000.0
2007-11-21 04:04:00,0.98045,0.98055,0.9804,0.98045,511500000.0
2007-11-21 04:05:00,0.98045,0.98065,0.9803,0.9806,438700001.0
2007-11-21 04:06:00,0.98055,0.98065,0.9805,0.98055,398600000.0
2007-11-21 04:07:00,0.9805,0.9806,0.9805,0.9806,680100000.0
2007-11-21 04:08:00,0.98055,0.9807,0.98045,0.98055,702400000.0
2007-11-21 04:09:00,0.98055,0.98055,0.9803,0.9805,124000000.0
2007-11-21 04:10:00,0.98045,0.9805,0.9803,0.9803,11000000.0
2007-11-21 04:11:00,0.9803,0.98055,0.9803,0.98055,126100000.0
2007-11-21 04:12:00,0.98055,0.98065,0.9804,0.9805,145900000.0
2007-11-21 04:13:00,0.9806,0.98065,0.98055,0.98065,40000000.0
2007-11-21 04:14:00,0.98065,0.98065,0.98035,0.98045,43300000.0
2007-11-21 04:15:00,0.98045,0.9807,0.9804,0.9807,162100000.0
2007-11-21 04:16:00,0.9807,0.9807,0.98065,0.9807,59200000.0
2007-11-21 04:17:00,0.9807,0.9809,0.9805,0.9805,53600000.0
2007-11-21 04:18:00,0.9805,0.9807,0.9805,0.9807,87300000.0
2007-11-21 04:19:00,0.9807,0.98075,0.98055,0.98055,82700000.0
2007-11-21 04:20:00,0.98055,0.98075,0.9805,0.9805,173000000.0
2007-11-21 04:21:00,0.9805,0.9805,0.9801,0.9801,80300000.0
2007-11-21 04:22:00,0.98025,0.9805,0.98015,0.9804,22000000.0
2007-11-21 04:23:00,0.9804,0.9805,0.9803,0.9805,84800000.0
2007-11-21 04:24:00,0.9805,0.9806,0.98035,0.98055,139600000.0
2007-11-21 04:25:00,0.9806,0.9806,0.9805,0.98055,84100000.0
2007-11-21 04:26:00,0.98055,0.9806,0.9804,0.9806,22500000.0
2007-11-21 04:27:00,0.9806,0.9806,0.98055,0.9806,29300000.0
2007-11-21 04:28:00,0.9806,0.9806,0.9805,0.9806,76200000.0
2007-11-21 04:29:00,0.9806,0.9806,0.9804,0.9804,4800000.0
2007-11-21 04:30:00,0.9804,0.9804,0.98035,0.9804,13900000.0
2007-11-21 04:31:00,0.9804,0.9804,0.97995,0.98015,59400000.0
2007-11-21 04:32:00,0.98015,0.9803,0.9801,0.9803,156500000.0
2007-11-21 04:33:00,0.9803,0.9803,0.98015,0.98015,133600000.0
2007-11-21 04:34:00,0.9802,0.9802,0.98005,0.9802,102400000.0
2007-11-21 04:35:00,0.9801,0.9802,0.9801,0.98015,25100000.0
2007-11-21 04:36:00,0.9802,0.9802,0.9802,0.9802,12700000.0
2007-11-21 04:37:00,0.9802,0.9802,0.9801,0.9801,44200000.0
2007-11-21 04:38:00,0.98015,0.9802,0.97995,0.9802,64700000.0
2007-11-21 04:39:00,0.9802,0.9802,0.9801,0.9802,3800000.0
2007-11-21 04:40:00,0.9802,0.9802,0.9801,0.9801,7200000.0
2007-11-21 04:41:00,0.98,0.98,0.97965,0.97965,223899996.0
2007-11-21 04:42:00,0.9797,0.9797,0.9794,0.9797,53900000.0
2007-11-21 04:43:00,0.9797,0.9797,0.9796,0.9796,36900000.0
2007-11-21 04:44:00,0.9796,0.9798,0.9795,0.9797,275000000.0
2007-11-21 04:45:00,0.9797,0.9801,0.97965,0.9797,289599999.0
2007-11-21 04:46:00,0.9797,0.9797,0.9795,0.9795,121600000.0
2007-11-21 04:47:00,0.9795,0.9796,0.9795,0.9796,220300000.0
2007-11-21 04:48:00,0.97965,0.97965,0.9795,0.9796,308500000.0
2007-11-21 04:49:00,0.9796,0.9796,0.97945,0.97945,30600000.0
2007-11-21 04:50:00,0.97945,0.9799,0.97945,0.9798,59900000.0
2007-11-21 04:51:00,0.9798,0.9798,0.97945,0.97945,7900000.0
2007-11-21 04:52:00,0.97945,0.97945,0.97935,0.97935,14400000.0
2007-11-21 04:53:00,0.97945,0.9795,0.97935,0.9795,57000000.0
2007-11-21 04:54:00,0.9795,0.9795,0.9793,0.9794,266900000.0
2007-11-21 04:55:00,0.9794,0.9795,0.9791,0.9791,239800000.0
2007-11-21 04:56:00,0.9791,0.97925,0.9791,0.9791,239800004.0
2007-11-21 04:57:00,0.9791,0.97925,0.9789,0.9791,94699999.0
2007-11-21 04:58:00,0.97925,0.97925,0.97895,0.97905,93400000.0
2007-11-21 04:59:00,0.97905,0.9793,0.97905,0.97915,81200000.0
2007-11-21 05:00:00,0.97915,0.97915,0.97885,0.9791,112200000.0
2007-11-21 05:01:00,0.9791,0.9793,0.9791,0.9792,135900000.0
2007-11-21 05:02:00,0.97915,0.97925,0.9789,0.9789,152000000.0
2007-11-21 05:03:00,0.97895,0.97895,0.97895,0.97895,84800000.0
2007-11-21 05:04:00,0.97895,0.9794,0.97895,0.97905,86400000.0
2007-11-21 05:05:00,0.97915,0.97975,0.97915,0.97975,637000000.0
2007-11-21 05:06:00,0.97975,0.97975,0.97935,0.97965,396800001.0
2007-11-21 05:07:00,0.97965,0.97965,0.9795,0.9795,52600000.0
2007-11-21 05:08:00,0.97945,0.98065,0.97945,0.9801,563300000.0
2007-11-21 05:09:00,0.9801,0.9801,0.9799,0.97995,256700000.0
2007-11-21 05:10:00,0.97995,0.98035,0.97975,0.97975,274599999.0
2007-11-21 05:11:00,0.97975,0.97975,0.97955,0.97955,241600002.0
2007-11-21 05:12:00,0.9796,0.9799,0.9795,0.9799,103099999.0
2007-11-21 05:13:00,0.9799,0.9799,0.9796,0.97985,19200000.0
2007-11-21 05:14:00,0.97955,0.9799,0.97955,0.9798,55500000.0
2007-11-21 05:15:00,0.9798,0.97995,0.9798,0.97995,172000000.0
2007-11-21 05:16:00,0.97995,0.98,0.9797,0.97995,75800000.0
2007-11-21 05:17:00,0.97995,0.98,0.9795,0.9796,357800000.0
2007-11-21 05:18:00,0.9796,0.9798,0.9796,0.9796,56100000.0
2007-11-21 05:19:00,0.9795,0.9797,0.9795,0.9797,10000000.0
2007-11-21 05:20:00,0.9797,0.9797,0.9796,0.9797,48000000.0
2007-11-21 05:21:00,0.9797,0.9797,0.9795,0.9795,85600001.0
2007-11-21 05:22:00,0.9795,0.9796,0.9795,0.9796,112900000.0
2007-11-21 05:23:00,0.9795,0.9796,0.9795,0.9795,235100002.0
2007-11-21 05:24:00,0.9796,0.9796,0.9795,0.9796,136000002.0
2007-11-21 05:25:00,0.9796,0.9797,0.9796,0.9797,177000000.0
2007-11-21 05:26:00,0.9797,0.9797,0.9796,0.9796,22300000.0
2007-11-21 05:27:00,0.9796,0.9796,0.9796,0.9796,8600000.0
2007-11-21 05:28:00,0.9796,0.98015,0.9796,0.9797,79500000.0
2007-11-21 05:29:00,0.9797,0.9797,0.9796,0.9797,170800000.0
2007-11-21 05:30:00,0.9797,0.9797,0.97965,0.97965,27000000.0
2007-11-21 05:31:00,0.97965,0.97965,0.9796,0.9796,4500000.0
2007-11-21 05:32:00,0.97965,0.97975,0.9796,0.97965,261300000.0
2007-11-21 05:33:00,0.97965,0.98,0.9796,0.98,119300001.0
2007-11-21 05:34:00,0.98,0.98015,0.9799,0.98015,75400000.0
2007-11-21 05:35:00,0.98015,0.9802,0.97975,0.97975,154700000.0
2007-11-21 05:36:00,0.97975,0.98,0.97975,0.98,19400000.0
2007-11-21 05:37:00,0.9797,0.97975,0.9797,0.97975,20800000.0
2007-11-21 05:38:00,0.97975,0.9801,0.97975,0.98,28500000.0
2007-11-21 05:39:00,0.98,0.9801,0.9798,0.98,214000000.0
2007-11-21 05:40:00,0.98,0.98,0.97955,0.97955,206900000.0
2007-11-21 05:41:00,0.9795,0.9798,0.9795,0.9798,172200000.0
2007-11-21 05:42:00,0.9798,0.9798,0.97955,0.9796,263900000.0
2007-11-21 05:43:00,0.97955,0.97975,0.97955,0.97975,300000000.0
2007-11-21 05:44:00,0.97975,0.9798,0.97955,0.9796,350900000.0
2007-11-21 05:45:00,0.9796,0.9796,0.97945,0.9796,287100003.0
2007-11-21 05:46:00,0.9796,0.9796,0.9796,0.9796,352000000.0
2007-11-21 05:47:00,0.9796,0.9796,0.9794,0.9795,20300000.0
2007-11-21 05:48:00,0.9795,0.9796,0.9794,0.9795,109100002.0
2007-11-21 05:49:00,0.9795,0.9796,0.9795,0.9796,111000000.0
2007-11-21 05:50:00,0.9796,0.9796,0.97945,0.97945,253999997.0
2007-11-21 05:51:00,0.97945,0.9795,0.9794,0.97945,53600000.0
2007-11-21 05:52:00,0.97945,0.9796,0.9794,0.9794,37000000.0
2007-11-21 05:53:00,0.97945,0.97975,0.9794,0.9796,83900000.0
2007-11-21 05:54:00,0.9796,0.97975,0.97955,0.9796,235000000.0
2007-11-21 05:55:00,0.9796,0.97965,0.9795,0.97965,155499999.0
2007-11-21 05:56:00,0.9796,0.9799,0.9796,0.97965,148700000.0
2007-11-21 05:57:00,0.97965,0.97965,0.9796,0.9796,193400000.0
2007-11-21 05:58:00,0.9796,0.9797,0.97955,0.9797,55200000.0
2007-11-21 05:59:00,0.9797,0.9797,0.9796,0.9797,18800000.0
2007-11-21 06:00:00,0.9797,0.9797,0.9796,0.9796,159600000.0
2007-11-21 06:01:00,0.9796,0.9796,0.97955,0.9796,153400000.0
2007-11-21 06:02:00,0.9796,0.9796,0.9796,0.9796,156800000.0
2007-11-21 06:03:00,0.97965,0.97965,0.97955,0.9796,180800000.0
2007-11-21 06:04:00,0.9796,0.9797,0.9795,0.9796,162999999.0
2007-11-21 06:05:00,0.9797,0.9797,0.9796,0.9796,192800000.0
2007-11-21 06:06:00,0.9796,0.98,0.9796,0.98,162500000.0
2007-11-21 06:07:00,0.98,0.9802,0.97995,0.9801,245400001.0
2007-11-21 06:08:00,0.9801,0.9805,0.9801,0.9805,153600000.0
2007-11-21 06:09:00,0.98045,0.98065,0.9803,0.9806,333600003.0
2007-11-21 06:10:00,0.9806,0.9811,0.98055,0.98085,468499991.0
2007-11-21 06:11:00,0.9809,0.9809,0.9808,0.9808,307000000.0
2007-11-21 06:12:00,0.9808,0.9809,0.9807,0.98085,164800000.0
2007-11-21 06:13:00,0.9807,0.9811,0.9807,0.981,290200003.0
2007-11-21 06:14:00,0.981,0.9817,0.981,0.9817,411500001.0
2007-11-21 06:15:00,0.9817,0.9817,0.9817,0.9817,229600000.0
2007-11-21 06:16:00,0.9817,0.98195,0.9816,0.9817,216900000.0
2007-11-21 06:17:00,0.9817,0.9818,0.98145,0.98175,191700000.0
2007-11-21 06:18:00,0.9818,0.98195,0.98155,0.98155,109500000.0
2007-11-21 06:19:00,0.98155,0.9818,0.9815,0.9818,70800000.0
2007-11-21 06:20:00,0.9818,0.9818,0.98155,0.98175,67100000.0
2007-11-21 06:21:00,0.9817,0.982,0.98155,0.9817,160000000.0
2007-11-21 06:22:00,0.9817,0.9817,0.98115,0.9815,207900000.0
2007-11-21 06:23:00,0.9815,0.9815,0.98125,0.9814,150700000.0
2007-11-21 06:24:00,0.98135,0.9815,0.98125,0.9813,186300000.0
2007-11-21 06:25:00,0.9813,0.9815,0.9811,0.98145,178000000.0
2007-11-21 06:26:00,0.98145,0.98155,0.9814,0.98155,96200000.0
2007-11-21 06:27:00,0.98135,0.98145,0.98125,0.98145,41200000.0
2007-11-21 06:28:00,0.98145,0.9815,0.9809,0.9809,158100000.0
2007-11-21 06:29:00,0.9809,0.9811,0.98085,0.9809,141400000.0
2007-11-21 06:30:00,0.9809,0.981,0.98085,0.981,161300000.0
2007-11-21 06:31:00,0.981,0.981,0.9808,0.9808,11800000.0
2007-11-21 06:32:00,0.9808,0.9811,0.9808,0.9809,47900000.0
2007-11-21 06:33:00,0.9808,0.9809,0.9806,0.9809,50300000.0
2007-11-21 06:34:00,0.9809,0.9809,0.98065,0.9808,109200000.0
2007-11-21 06:35:00,0.9808,0.9808,0.9807,0.9807,214700000.0
2007-11-21 06:36:00,0.9807,0.9808,0.98055,0.98055,92500000.0
2007-11-21 06:37:00,0.98055,0.9808,0.98055,0.9808,368900000.0
2007-11-21 06:38:00,0.9808,0.9808,0.98065,0.9808,104600000.0
2007-11-21 06:39:00,0.9808,0.9808,0.9806,0.9806,102400000.0
2007-11-21 06:40:00,0.9806,0.981,0.9806,0.981,312700000.0
2007-11-21 06:41:00,0.981,0.9811,0.9806,0.9806,119499999.0
2007-11-21 06:42:00,0.9806,0.9808,0.9806,0.9808,75200000.0
2007-11-21 06:43:00,0.98075,0.98075,0.9806,0.9806,27500000.0
2007-11-21 06:44:00,0.9807,0.981,0.9806,0.9806,86300000.0
2007-11-21 06:45:00,0.9807,0.9808,0.98065,0.98065,40800000.0
2007-11-21 06:46:00,0.98065,0.98065,0.9806,0.9806,24100000.0
2007-11-21 06:47:00,0.98065,0.981,0.9806,0.981,63900000.0
2007-11-21 06:48:00,0.981,0.981,0.9808,0.9808,218200000.0
2007-11-21 06:49:00,0.9808,0.9811,0.9808,0.981,462100000.0
2007-11-21 06:50:00,0.981,0.9812,0.98075,0.9808,714299999.0
2007-11-21 06:51:00,0.9809,0.98115,0.9809,0.9811,254500000.0
2007-11-21 06:52:00,0.98115,0.9812,0.98095,0.9812,51400000.0
2007-11-21 06:53:00,0.9812,0.9812,0.9811,0.9812,141300000.0
2007-11-21 06:54:00,0.9812,0.9812,0.9811,0.9812,381100000.0
2007-11-21 06:55:00,0.9812,0.9814,0.9811,0.9811,302600000.0
2007-11-21 06:56:00,0.9811,0.9812,0.98105,0.98105,231200000.0
2007-11-21 06:57:00,0.98105,0.98105,0.98075,0.98095,220600000.0
2007-11-21 06:58:00,0.98095,0.981,0.98035,0.98035,535600000.0
2007-11-21 06:59:00,0.9805,0.9806,0.9803,0.98035,249200000.0
2007-11-21 07:00:00,0.98035,0.9805,0.98035,0.9805,51400000.0
2007-11-21 07:01:00,0.9805,0.9805,0.9803,0.9805,43700000.0
2007-11-21 07:02:00,0.9805,0.9805,0.9803,0.98035,11200000.0
2007-11-21 07:03:00,0.9805,0.9805,0.98025,0.98025,94100000.0
2007-11-21 07:04:00,0.9803,0.9803,0.98025,0.9803,49800000.0
2007-11-21 07:05:00,0.9803,0.9805,0.98025,0.9803,54300000.0
2007-11-21 07:06:00,0.98035,0.9819,0.98035,0.9817,819100001.0
2007-11-21 07:07:00,0.9817,0.982,0.98165,0.98175,721700000.0
2007-11-21 07:08:00,0.98175,0.9821,0.9816,0.98175,187700000.0
2007-11-21 07:09:00,0.98175,0.98195,0.9817,0.9818,199800001.0
2007-11-21 07:10:00,0.9818,0.9818,0.98155,0.9817,58300000.0
2007-11-21 07:11:00,0.98165,0.98175,0.9816,0.98175,217400000.0
2007-11-21 07:12:00,0.9817,0.98195,0.9817,0.9818,264500000.0
2007-11-21 07:13:00,0.98175,0.9819,0.98175,0.9819,172800000.0
2007-11-21 07:14:00,0.9819,0.9819,0.98185,0.98185,355199998.0
2007-11-21 07:15:00,0.9819,0.9819,0.98095,0.9814,310699998.0
2007-11-21 07:16:00,0.9814,0.9814,0.9814,0.9814,391200000.0
2007-11-21 07:17:00,0.9814,0.9817,0.98125,0.9815,139200000.0
2007-11-21 07:18:00,0.9815,0.9815,0.9815,0.9815,235200000.0
2007-11-21 07:19:00,0.98145,0.9815,0.9805,0.98135,557800001.0
2007-11-21 07:20:00,0.98135,0.9814,0.981,0.9813,387500000.0
2007-11-21 07:21:00,0.9813,0.9815,0.9812,0.9813,312700000.0
2007-11-21 07:22:00,0.9813,0.9813,0.9805,0.981,262600000.0
2007-11-21 07:23:00,0.981,0.981,0.98085,0.981,79700000.0
2007-11-21 07:24:00,0.981,0.98115,0.98035,0.981,641200005.0
2007-11-21 07:25:00,0.981,0.9812,0.9806,0.981,354400000.0
2007-11-21 07:26:00,0.981,0.98135,0.981,0.98135,117800000.0
2007-11-21 07:27:00,0.9814,0.9814,0.98095,0.9811,343100000.0
2007-11-21 07:28:00,0.98105,0.98115,0.981,0.981,132500000.0
2007-11-21 07:29:00,0.981,0.981,0.9808,0.981,37600000.0
2007-11-21 07:30:00,0.981,0.981,0.9808,0.9808,31600000.0
2007-11-21 07:31:00,0.9808,0.98125,0.98075,0.98125,292400000.0
2007-11-21 07:32:00,0.98125,0.98125,0.981,0.981,191100000.0
2007-11-21 07:33:00,0.981,0.981,0.9809,0.9809,296900000.0
2007-11-21 07:34:00,0.981,0.981,0.98095,0.981,154100000.0
2007-11-21 07:35:00,0.981,0.9812,0.98075,0.981,117399999.0
2007-11-21 07:36:00,0.981,0.9812,0.98095,0.9812,127800000.0
2007-11-21 07:37:00,0.9812,0.9812,0.98095,0.981,184100000.0
2007-11-21 07:38:00,0.981,0.981,0.98075,0.98075,172499999.0
2007-11-21 07:39:00,0.98075,0.981,0.98075,0.981,40500000.0
2007-11-21 07:40:00,0.9812,0.9812,0.9807,0.9807,34900000.0
2007-11-21 07:41:00,0.9807,0.9808,0.9807,0.9808,258199997.0
2007-11-21 07:42:00,0.9808,0.9808,0.9807,0.9808,36000000.0
2007-11-21 07:43:00,0.9808,0.9809,0.98045,0.9808,43100000.0
2007-11-21 07:44:00,0.9808,0.9809,0.9808,0.9808,91700000.0
2007-11-21 07:45:00,0.9808,0.9808,0.9808,0.9808,8000000.0
2007-11-21 07:46:00,0.9808,0.9809,0.9808,0.9809,76800000.0
2007-11-21 07:47:00,0.9809,0.9809,0.98065,0.98075,275300000.0
2007-11-21 07:48:00,0.9808,0.9808,0.98025,0.98025,184200000.0
2007-11-21 07:49:00,0.98035,0.98035,0.97975,0.9798,648500000.0
2007-11-21 07:50:00,0.9798,0.9802,0.9792,0.9794,1016100000.0
2007-11-21 07:51:00,0.9792,0.97955,0.9791,0.97935,1481700002.0
2007-11-21 07:52:00,0.97935,0.9797,0.9793,0.9795,1104500000.0
2007-11-21 07:53:00,0.9795,0.9797,0.9794,0.97965,127000000.0
2007-11-21 07:54:00,0.97965,0.98,0.97965,0.98,125900000.0
2007-11-21 07:55:00,0.98,0.98,0.97995,0.98,41600000.0
2007-11-21 07:56:00,0.98,0.98,0.9796,0.9796,52300000.0
2007-11-21 07:57:00,0.9796,0.98,0.9796,0.9797,496100000.0
2007-11-21 07:58:00,0.9797,0.98,0.9797,0.98,1132700000.0
2007-11-21 07:59:00,0.97995,0.98,0.9796,0.97995,1700399997.0
2007-11-21 08:00:00,0.98,0.98,0.97965,0.98,1005600001.0
2007-11-21 08:01:00,0.98,0.9802,0.98,0.9802,523200004.0
2007-11-21 08:02:00,0.9802,0.98045,0.97985,0.9803,818800000.0
2007-11-21 08:03:00,0.98025,0.9805,0.97995,0.98045,268500000.0
2007-11-21 08:04:00,0.98045,0.9805,0.97955,0.9802,276100000.0
2007-11-21 08:05:00,0.9802,0.9802,0.97945,0.97975,1303899999.0
2007-11-21 08:06:00,0.97975,0.9798,0.9797,0.9798,1619800007.0
2007-11-21 08:07:00,0.97975,0.98,0.9797,0.98,1495300002.0
2007-11-21 08:08:00,0.98,0.98,0.97975,0.97975,1068699983.0
2007-11-21 08:09:00,0.97975,0.98,0.97975,0.98,504300003.0
2007-11-21 08:10:00,0.97995,0.98,0.97975,0.97985,93200004.0
2007-11-21 08:11:00,0.97985,0.9799,0.97945,0.9796,310200005.0
2007-11-21 08:12:00,0.97955,0.98,0.9794,0.9796,543400006.0
2007-11-21 08:13:00,0.9796,0.9796,0.9795,0.9796,77499999.0
2007-11-21 08:14:00,0.9796,0.9797,0.97945,0.9797,214600000.0
2007-11-21 08:15:00,0.9797,0.9799,0.9795,0.9795,15500000.0
2007-11-21 08:16:00,0.9795,0.9795,0.9792,0.97935,29600000.0
2007-11-21 08:17:00,0.97935,0.9797,0.97935,0.9797,13000000.0
2007-11-21 08:18:00,0.9797,0.9797,0.9795,0.9795,3600000.0
2007-11-21 08:19:00,0.9795,0.9797,0.9795,0.9797,89199997.0
2007-11-21 08:20:00,0.9797,0.97995,0.97945,0.9795,76699998.0
2007-11-21 08:21:00,0.97945,0.9799,0.97945,0.9799,625800002.0
2007-11-21 08:22:00,0.9799,0.9799,0.9799,0.9799,29700000.0
2007-11-21 08:23:00,0.9799,0.9799,0.97965,0.97965,20800000.0
2007-11-21 08:24:00,0.97965,0.9799,0.97965,0.9799,310300003.0
2007-11-21 08:25:00,0.9799,0.9799,0.9798,0.9799,169200000.0
2007-11-21 08:26:00,0.9799,0.9799,0.9793,0.9796,51200000.0
2007-11-21 08:27:00,0.9796,0.9796,0.97925,0.9795,163600005.0
2007-11-21 08:28:00,0.97945,0.9795,0.97925,0.97925,46700001.0
2007-11-21 08:29:00,0.97925,0.9795,0.9792,0.9795,36500000.0
2007-11-21 08:30:00,0.9795,0.9795,0.97925,0.9795,52200000.0
2007-11-21 08:31:00,0.9795,0.9795,0.97925,0.9793,45900000.0
2007-11-21 08:32:00,0.9793,0.9793,0.9791,0.97925,127400000.0
2007-11-21 08:33:00,0.97905,0.9795,0.97905,0.9795,110300000.0
2007-11-21 08:34:00,0.9795,0.9795,0.97925,0.97925,83200000.0
2007-11-21 08:35:00,0.97955,0.97955,0.97925,0.97925,118700000.0
2007-11-21 08:36:00,0.97925,0.9795,0.97925,0.9795,185800000.0
2007-11-21 08:37:00,0.9795,0.9795,0.97935,0.97945,114800000.0
2007-11-21 08:38:00,0.97945,0.9795,0.9793,0.9795,70700000.0
2007-11-21 08:39:00,0.9795,0.9795,0.9793,0.9795,132500000.0
2007-11-21 08:40:00,0.9795,0.9797,0.97945,0.9797,487699999.0
2007-11-21 08:41:00,0.97985,0.98005,0.97965,0.97965,58900000.0
2007-11-21 08:42:00,0.97965,0.97965,0.9796,0.97965,111200000.0
2007-11-21 08:43:00,0.97965,0.98,0.97945,0.97945,201000000.0
2007-11-21 08:44:00,0.9795,0.9795,0.9793,0.9793,63300000.0
2007-11-21 08:45:00,0.9793,0.9793,0.9793,0.9793,14400000.0
2007-11-21 08:46:00,0.97955,0.97985,0.97945,0.9797,264000001.0
2007-11-21 08:47:00,0.9797,0.9798,0.97965,0.9798,97300003.0
2007-11-21 08:48:00,0.98005,0.9801,0.97965,0.97965,327000001.0
2007-11-21 08:49:00,0.9797,0.9804,0.9797,0.97975,192500000.0
2007-11-21 08:50:00,0.97975,0.98,0.97925,0.97925,320000000.0
2007-11-21 08:51:00,0.97915,0.9797,0.97915,0.9796,617100000.0
2007-11-21 08:52:00,0.9796,0.98,0.9796,0.97995,549900000.0
2007-11-21 08:53:00,0.97995,0.98,0.97995,0.98,302700000.0
2007-11-21 08:54:00,0.98,0.98005,0.9798,0.98,166900000.0
2007-11-21 08:55:00,0.98,0.98,0.97995,0.97995,219699999.0
2007-11-21 08:56:00,0.97995,0.981,0.97995,0.9802,562700000.0
2007-11-21 08:57:00,0.9802,0.9811,0.9802,0.9811,944000006.0
2007-11-21 08:58:00,0.9811,0.98115,0.98105,0.98115,321300001.0
2007-11-21 08:59:00,0.98115,0.98155,0.9811,0.98125,162500000.0
2007-11-21 09:00:00,0.9814,0.9817,0.9813,0.9815,435400000.0
2007-11-21 09:01:00,0.98165,0.98195,0.9815,0.9818,336700000.0
2007-11-21 09:02:00,0.9818,0.98215,0.9818,0.9821,161300000.0
2007-11-21 09:03:00,0.9821,0.98215,0.98195,0.98195,21200000.0
2007-11-21 09:04:00,0.98195,0.98195,0.98165,0.9818,90300000.0
2007-11-21 09:05:00,0.9819,0.9819,0.9815,0.9818,79200000.0
2007-11-21 09:06:00,0.9818,0.982,0.9818,0.982,238400000.0
2007-11-21 09:07:00,0.982,0.98205,0.98165,0.98205,47100000.0
2007-11-21 09:08:00,0.98205,0.98205,0.9818,0.982,135800000.0
2007-11-21 09:09:00,0.982,0.982,0.9815,0.9816,158800000.0
2007-11-21 09:10:00,0.9816,0.9816,0.9813,0.9813,101800000.0
2007-11-21 09:11:00,0.98135,0.9816,0.9813,0.9816,79200000.0
2007-11-21 09:12:00,0.9816,0.9816,0.9813,0.9814,357699997.0
2007-11-21 09:13:00,0.9814,0.9814,0.98075,0.9808,375499999.0
2007-11-21 09:14:00,0.9808,0.98085,0.98055,0.9806,244600000.0
2007-11-21 09:15:00,0.9806,0.9808,0.9803,0.9806,237200000.0
2007-11-21 09:16:00,0.98065,0.98075,0.98,0.98,309600000.0
2007-11-21 09:17:00,0.98,0.98,0.9793,0.97945,313200000.0
2007-11-21 09:18:00,0.9795,0.97975,0.97935,0.9797,62400000.0
2007-11-21 09:19:00,0.9797,0.9797,0.9796,0.9797,12600000.0
2007-11-21 09:20:00,0.9797,0.97975,0.9795,0.9796,109200000.0
2007-11-21 09:21:00,0.9796,0.98045,0.9793,0.9803,754400001.0
2007-11-21 09:22:00,0.9804,0.98055,0.98025,0.9805,129700000.0
2007-11-21 09:23:00,0.9805,0.98065,0.98015,0.9806,204300003.0
2007-11-21 09:24:00,0.9806,0.9806,0.9798,0.9799,180499999.0
2007-11-21 09:25:00,0.9801,0.9801,0.97975,0.97975,108500000.0
2007-11-21 09:26:00,0.97975,0.98,0.9792,0.9792,324100002.0
2007-11-21 09:27:00,0.9793,0.9795,0.97915,0.9792,622100000.0
2007-11-21 09:28:00,0.9792,0.97955,0.97895,0.97955,171300000.0
2007-11-21 09:29:00,0.97955,0.97955,0.97945,0.97945,137300000.0
2007-11-21 09:30:00,0.97945,0.98005,0.97945,0.98005,452099998.0
2007-11-21 09:31:00,0.98005,0.98015,0.97995,0.9801,224300000.0
2007-11-21 09:32:00,0.9801,0.981,0.9801,0.9806,855200012.0
2007-11-21 09:33:00,0.9806,0.981,0.98045,0.98075,390700000.0
2007-11-21 09:34:00,0.98075,0.98075,0.9805,0.9807,109700000.0
2007-11-21 09:35:00,0.9806,0.9808,0.98015,0.98065,342099997.0
2007-11-21 09:36:00,0.9807,0.9807,0.9805,0.98065,124099999.0
2007-11-21 09:37:00,0.98065,0.9807,0.98065,0.98065,30300000.0
2007-11-21 09:38:00,0.98065,0.98075,0.98055,0.9807,149000000.0
2007-11-21 09:39:00,0.9807,0.98075,0.9804,0.9806,127900000.0
2007-11-21 09:40:00,0.9806,0.98065,0.9806,0.98065,3600000.0
2007-11-21 09:41:00,0.9805,0.9805,0.9805,0.9805,4000000.0
2007-11-21 09:42:00,0.9805,0.9805,0.9805,0.9805,4000000.0
2007-11-21 09:43:00,0.98063,0.98072,0.98035,0.98072,413800000.0
2007-11-21 09:44:00,0.98065,0.9807,0.98055,0.98065,13600000.0
2007-11-21 09:45:00,0.98065,0.9808,0.98045,0.9808,66100000.0
2007-11-21 09:46:00,0.9808,0.9808,0.9806,0.98065,27100000.0
2007-11-21 09:47:00,0.9806,0.9807,0.9806,0.9807,27700000.0
2007-11-21 09:48:00,0.9807,0.9807,0.9806,0.98065,37000000.0
2007-11-21 09:49:00,0.98065,0.9811,0.98065,0.981,162600000.0
2007-11-21 09:50:00,0.981,0.9814,0.98095,0.9811,127600000.0
2007-11-21 09:51:00,0.9811,0.9816,0.98105,0.9816,401599996.0
2007-11-21 09:52:00,0.9815,0.9819,0.98145,0.9818,163100000.0
2007-11-21 09:53:00,0.9818,0.9819,0.9814,0.9815,157400001.0
2007-11-21 09:54:00,0.9815,0.98155,0.9814,0.9815,110100000.0
2007-11-21 09:55:00,0.9815,0.9816,0.98125,0.98145,48500000.0
2007-11-21 09:56:00,0.9815,0.98175,0.9814,0.9814,175100000.0
2007-11-21 09:57:00,0.9814,0.9816,0.98135,0.9816,216300000.0
2007-11-21 09:58:00,0.9816,0.9819,0.9814,0.9814,291300004.0
2007-11-21 09:59:00,0.9815,0.9817,0.98145,0.9815,73600000.0
2007-11-21 10:00:00,0.9816,0.9816,0.98125,0.9815,147700000.0
2007-11-21 10:01:00,0.98145,0.9821,0.98145,0.9821,279300001.0
2007-11-21 10:02:00,0.9821,0.98225,0.9819,0.98225,231699998.0
2007-11-21 10:03:00,0.98225,0.9831,0.98225,0.9829,383900000.0
2007-11-21 10:04:00,0.9829,0.9829,0.98215,0.9828,410200000.0
2007-11-21 10:05:00,0.9828,0.9833,0.9827,0.9833,87300000.0
2007-11-21 10:06:00,0.9833,0.98425,0.9833,0.98395,618300002.0
2007-11-21 10:07:00,0.98395,0.9842,0.9833,0.9841,637299991.0
2007-11-21 10:08:00,0.984,0.98425,0.98375,0.9841,455900011.0
2007-11-21 10:09:00,0.9841,0.9841,0.9838,0.9839,204800000.0
2007-11-21 10:10:00,0.9839,0.984,0.9838,0.984,233500000.0
2007-11-21 10:11:00,0.984,0.984,0.98355,0.9836,121200000.0
2007-11-21 10:12:00,0.9836,0.9836,0.98325,0.9835,235199999.0
2007-11-21 10:13:00,0.98345,0.98345,0.9826,0.98275,542899999.0
2007-11-21 10:14:00,0.98275,0.9828,0.9822,0.98225,257299999.0
2007-11-21 10:15:00,0.9823,0.9825,0.98215,0.98215,338900000.0
2007-11-21 10:16:00,0.9821,0.9836,0.9817,0.98345,320500000.0
2007-11-21 10:17:00,0.98345,0.9835,0.98285,0.9831,530899998.0
2007-11-21 10:18:00,0.9831,0.9832,0.9826,0.9829,315900000.0
2007-11-21 10:19:00,0.9829,0.9834,0.9829,0.9834,256300000.0
2007-11-21 10:20:00,0.9834,0.9835,0.98325,0.9835,159800000.0
2007-11-21 10:21:00,0.9835,0.9839,0.9831,0.9833,272300000.0
2007-11-21 10:22:00,0.9833,0.9835,0.98325,0.98335,129500000.0
2007-11-21 10:23:00,0.98345,0.9835,0.98335,0.9835,26300000.0
2007-11-21 10:24:00,0.9835,0.9839,0.9835,0.9839,62000000.0
2007-11-21 10:25:00,0.9838,0.984,0.98375,0.98395,97000000.0
2007-11-21 10:26:00,0.98395,0.98435,0.98385,0.98435,34700000.0
2007-11-21 10:27:00,0.98435,0.98455,0.9842,0.98455,170199997.0
2007-11-21 10:28:00,0.98455,0.9846,0.98385,0.9839,133900000.0
2007-11-21 10:29:00,0.9839,0.9839,0.98355,0.98365,57200000.0
2007-11-21 10:30:00,0.98365,0.98365,0.9834,0.98345,52200000.0
2007-11-21 10:31:00,0.98345,0.9835,0.9834,0.9835,11700000.0
2007-11-21 10:32:00,0.9834,0.9834,0.98275,0.98275,117300000.0
2007-11-21 10:33:00,0.98275,0.98275,0.9824,0.98245,51500000.0
2007-11-21 10:34:00,0.98245,0.9829,0.98245,0.9829,76200000.0
2007-11-21 10:35:00,0.9829,0.983,0.98235,0.98255,88800000.0
2007-11-21 10:36:00,0.98255,0.98255,0.9825,0.9825,48100000.0
2007-11-21 10:37:00,0.98255,0.98265,0.9825,0.98265,104800000.0
2007-11-21 10:38:00,0.9826,0.9826,0.9825,0.98255,76300000.0
2007-11-21 10:39:00,0.98255,0.9827,0.98255,0.98265,35764060.0
2007-11-21 10:40:00,0.98265,0.9827,0.9825,0.98265,8140832.0
2007-11-21 10:41:00,0.9828,0.9828,0.98265,0.98265,10023228.0
2007-11-21 10:42:00,0.98265,0.98265,0.98265,0.98265,633744.0
2007-11-21 10:43:00,0.98265,0.98275,0.9824,0.9825,99185824.0
2007-11-21 10:44:00,0.98265,0.98265,0.9825,0.9825,129475308.0
2007-11-21 10:45:00,0.98255,0.9831,0.98255,0.9829,369400000.0
2007-11-21 10:46:00,0.9829,0.9833,0.9829,0.9832,120300000.0
2007-11-21 10:47:00,0.9832,0.9836,0.9832,0.9836,289800000.0
2007-11-21 10:48:00,0.9836,0.9836,0.9835,0.9835,89700000.0
2007-11-21 10:49:00,0.9835,0.9838,0.98285,0.9829,485500000.0
2007-11-21 10:50:00,0.98295,0.983,0.9825,0.9825,157600000.0
2007-11-21 10:51:00,0.9825,0.98275,0.9824,0.98275,218200000.0
2007-11-21 10:52:00,0.98275,0.9832,0.9826,0.9832,119500001.0
2007-11-21 10:53:00,0.98315,0.98315,0.9827,0.98305,66900000.0
2007-11-21 10:54:00,0.98305,0.98315,0.98235,0.9826,128675001.0
2007-11-21 10:55:00,0.9826,0.9826,0.98155,0.98155,107950000.0
2007-11-21 10:56:00,0.9816,0.9823,0.98155,0.98225,316300000.0
2007-11-21 10:57:00,0.9822,0.98225,0.98165,0.9821,102300001.0
2007-11-21 10:58:00,0.9821,0.98235,0.98165,0.98235,256900001.0
2007-11-21 10:59:00,0.98255,0.98255,0.9822,0.9822,100900000.0
2007-11-21 11:00:00,0.98225,0.9826,0.9822,0.9826,226300001.0
2007-11-21 11:01:00,0.9826,0.9827,0.9825,0.9826,187100000.0
2007-11-21 11:02:00,0.9826,0.983,0.9825,0.983,284900000.0
2007-11-21 11:03:00,0.98295,0.9831,0.98295,0.98305,128600000.0
2007-11-21 11:04:00,0.9831,0.9831,0.9825,0.9825,133000000.0
2007-11-21 11:05:00,0.9825,0.9835,0.98245,0.9831,285699998.0
2007-11-21 11:06:00,0.9831,0.9831,0.98295,0.98295,71500000.0
2007-11-21 11:07:00,0.983,0.983,0.98245,0.9827,229700000.0
2007-11-21 11:08:00,0.9827,0.9827,0.9823,0.98235,406400001.0
2007-11-21 11:09:00,0.9823,0.9826,0.98225,0.9825,57400000.0
2007-11-21 11:10:00,0.9825,0.98285,0.9825,0.98275,74400000.0
2007-11-21 11:11:00,0.98275,0.9828,0.9827,0.98275,86300000.0
2007-11-21 11:12:00,0.98275,0.9828,0.9827,0.9828,25000000.0
2007-11-21 11:13:00,0.9828,0.983,0.9827,0.98285,107300000.0
2007-11-21 11:14:00,0.98285,0.983,0.98265,0.98275,100500000.0
2007-11-21 11:15:00,0.98275,0.9828,0.9825,0.9825,140000000.0
2007-11-21 11:16:00,0.9825,0.98265,0.9825,0.98255,54000000.0
2007-11-21 11:17:00,0.98255,0.98255,0.9822,0.9822,34800000.0
2007-11-21 11:18:00,0.9822,0.9823,0.98165,0.9817,210900000.0
2007-11-21 11:19:00,0.9817,0.98195,0.98165,0.98195,279500000.0
2007-11-21 11:20:00,0.98195,0.98205,0.9817,0.9818,242900000.0
2007-11-21 11:21:00,0.9818,0.9818,0.9814,0.98145,123000000.0
2007-11-21 11:22:00,0.98145,0.98155,0.9814,0.9815,55300000.0
2007-11-21 11:23:00,0.9815,0.98155,0.9813,0.98155,55100000.0
2007-11-21 11:24:00,0.98155,0.98175,0.98125,0.98175,90900000.0
2007-11-21 11:25:00,0.9817,0.98175,0.9814,0.9817,71900000.0
2007-11-21 11:26:00,0.98165,0.98175,0.98145,0.98165,30200000.0
2007-11-21 11:27:00,0.9815,0.9816,0.98145,0.98145,80000000.0
2007-11-21 11:28:00,0.98145,0.9815,0.98135,0.9815,60800000.0
2007-11-21 11:29:00,0.9815,0.9819,0.9815,0.9819,171199999.0
2007-11-21 11:30:00,0.9819,0.982,0.9815,0.9816,60900000.0
2007-11-21 11:31:00,0.9817,0.9817,0.98145,0.9816,128600000.0
2007-11-21 11:32:00,0.9816,0.98205,0.9816,0.9819,258899998.0
2007-11-21 11:33:00,0.9819,0.9823,0.9819,0.9823,90300000.0
2007-11-21 11:34:00,0.9823,0.98235,0.982,0.9823,90400000.0
2007-11-21 11:35:00,0.9823,0.98235,0.98145,0.9819,398200003.0
2007-11-21 11:36:00,0.9819,0.98195,0.98165,0.98165,229300000.0
2007-11-21 11:37:00,0.9817,0.9818,0.9817,0.98175,63500000.0
2007-11-21 11:38:00,0.98175,0.9818,0.9816,0.98175,74700000.0
2007-11-21 11:39:00,0.98175,0.982,0.9817,0.98195,56900000.0
2007-11-21 11:40:00,0.98195,0.98225,0.98195,0.9822,128200000.0
2007-11-21 11:41:00,0.98215,0.98265,0.98195,0.9821,270400000.0
2007-11-21 11:42:00,0.9821,0.9821,0.9815,0.98185,77300000.0
2007-11-21 11:43:00,0.98185,0.98185,0.981,0.98105,114500000.0
2007-11-21 11:44:00,0.98105,0.98165,0.98105,0.98145,37300000.0
2007-11-21 11:45:00,0.98145,0.98195,0.9813,0.98195,351500000.0
2007-11-21 11:46:00,0.98195,0.982,0.98155,0.98195,175300000.0
2007-11-21 11:47:00,0.9819,0.9819,0.98155,0.9816,149200000.0
2007-11-21 11:48:00,0.9816,0.9816,0.9812,0.9812,109100000.0
2007-11-21 11:49:00,0.9812,0.98135,0.98115,0.9813,133100000.0
2007-11-21 11:50:00,0.98135,0.9822,0.9813,0.9819,598099997.0
2007-11-21 11:51:00,0.9819,0.9822,0.9819,0.9822,361700001.0
2007-11-21 11:52:00,0.9822,0.98295,0.98195,0.98285,467200000.0
2007-11-21 11:53:00,0.98285,0.98315,0.9828,0.98315,254300000.0
2007-11-21 11:54:00,0.98305,0.9834,0.9822,0.9822,433500000.0
2007-11-21 11:55:00,0.9822,0.98255,0.9821,0.9821,440900000.0
2007-11-21 11:56:00,0.9822,0.98225,0.982,0.9822,225800000.0
2007-11-21 11:57:00,0.9822,0.9825,0.98215,0.98245,120000000.0
2007-11-21 11:58:00,0.98245,0.98255,0.98245,0.9825,66500000.0
2007-11-21 11:59:00,0.9825,0.98255,0.9824,0.98255,149900000.0
2007-11-21 12:00:00,0.9825,0.9825,0.9824,0.9825,33800000.0
2007-11-21 12:01:00,0.9825,0.9825,0.98235,0.9824,76000000.0
2007-11-21 12:02:00,0.9824,0.9825,0.98235,0.98235,48600000.0
2007-11-21 12:03:00,0.9824,0.98325,0.98225,0.98325,244000000.0
2007-11-21 12:04:00,0.9833,0.9837,0.98315,0.9835,535099998.0
2007-11-21 12:05:00,0.98345,0.98375,0.98325,0.98355,271099999.0
2007-11-21 12:06:00,0.98355,0.9836,0.98235,0.98355,267500000.0
2007-11-21 12:07:00,0.98355,0.98455,0.9835,0.9842,545900001.0
2007-11-21 12:08:00,0.9842,0.98515,0.98365,0.98405,491800000.0
2007-11-21 12:09:00,0.98405,0.98415,0.9836,0.98375,331400000.0
2007-11-21 12:10:00,0.98375,0.98395,0.98365,0.98375,337000000.0
2007-11-21 12:11:00,0.98375,0.98375,0.9834,0.9836,107900000.0
2007-11-21 12:12:00,0.9836,0.98365,0.9834,0.9835,219099997.0
2007-11-21 12:13:00,0.9835,0.9837,0.98345,0.98365,30000000.0
2007-11-21 12:14:00,0.98365,0.9841,0.98355,0.9838,399499997.0
2007-11-21 12:15:00,0.9838,0.9839,0.98365,0.98375,53400000.0
2007-11-21 12:16:00,0.9838,0.984,0.98365,0.984,145900000.0
2007-11-21 12:17:00,0.984,0.984,0.983,0.98365,289399997.0
2007-11-21 12:18:00,0.98365,0.9838,0.98345,0.9835,177899999.0
2007-11-21 12:19:00,0.9836,0.9837,0.9835,0.98355,14100000.0
2007-11-21 12:20:00,0.98355,0.98385,0.98355,0.98375,165100000.0
2007-11-21 12:21:00,0.98385,0.98385,0.98325,0.9833,191200000.0
2007-11-21 12:22:00,0.9834,0.98345,0.9832,0.9833,59400000.0
2007-11-21 12:23:00,0.9833,0.9836,0.9833,0.98355,22300000.0
2007-11-21 12:24:00,0.98355,0.9838,0.9835,0.98375,40000000.0
2007-11-21 12:25:00,0.9838,0.9852,0.9838,0.98475,194100000.0
2007-11-21 12:26:00,0.9847,0.9852,0.9847,0.9851,144200000.0
2007-11-21 12:27:00,0.9851,0.9857,0.9851,0.98535,172200000.0
2007-11-21 12:28:00,0.9854,0.9871,0.9854,0.98705,294100000.0
2007-11-21 12:29:00,0.98705,0.98765,0.98705,0.9873,83500000.0
2007-11-21 12:30:00,0.9873,0.9875,0.98675,0.9872,190000000.0
2007-11-21 12:31:00,0.9872,0.9872,0.98615,0.98615,213700000.0
2007-11-21 12:32:00,0.98625,0.98705,0.986,0.9863,501700001.0
2007-11-21 12:33:00,0.9863,0.98655,0.9859,0.9859,113500000.0
2007-11-21 12:34:00,0.98585,0.98635,0.9855,0.98635,260700000.0
2007-11-21 12:35:00,0.98635,0.9866,0.98625,0.98645,369100001.0
2007-11-21 12:36:00,0.9865,0.98675,0.98615,0.9863,172100000.0
2007-11-21 12:37:00,0.9863,0.9863,0.9855,0.98575,78100000.0
2007-11-21 12:38:00,0.98575,0.98595,0.98565,0.9857,263700000.0
2007-11-21 12:39:00,0.9857,0.98595,0.98565,0.98575,219800000.0
2007-11-21 12:40:00,0.98575,0.986,0.98565,0.9858,178900000.0
2007-11-21 12:41:00,0.9858,0.98625,0.9857,0.98625,121600000.0
2007-11-21 12:42:00,0.98615,0.9864,0.98615,0.98635,112800000.0
2007-11-21 12:43:00,0.9863,0.9868,0.9862,0.98675,121500000.0
2007-11-21 12:44:00,0.98675,0.98735,0.9866,0.98695,176600000.0
2007-11-21 12:45:00,0.98695,0.98715,0.98675,0.98695,298900000.0
2007-11-21 12:46:00,0.98695,0.98705,0.9865,0.987,224700000.0
2007-11-21 12:47:00,0.987,0.9871,0.9867,0.98685,25400000.0
2007-11-21 12:48:00,0.9869,0.9869,0.98635,0.98645,81200000.0
2007-11-21 12:49:00,0.9864,0.9867,0.9862,0.9867,234499999.0
2007-11-21 12:50:00,0.9867,0.9867,0.98575,0.9858,373500000.0
2007-11-21 12:51:00,0.98575,0.986,0.98575,0.98585,89600000.0
2007-11-21 12:52:00,0.98585,0.986,0.98575,0.98575,170800000.0
2007-11-21 12:53:00,0.98575,0.986,0.98525,0.98585,572900001.0
2007-11-21 12:54:00,0.9859,0.986,0.98455,0.98455,340000000.0
2007-11-21 12:55:00,0.98455,0.98515,0.98415,0.98515,553100000.0
2007-11-21 12:56:00,0.98515,0.9859,0.9845,0.985,938000001.0
2007-11-21 12:57:00,0.985,0.98525,0.98485,0.98515,201400000.0
2007-11-21 12:58:00,0.98515,0.9852,0.9845,0.98515,428300001.0
2007-11-21 12:59:00,0.98515,0.9852,0.9849,0.9852,105400000.0
2007-11-21 13:00:00,0.9852,0.9855,0.9852,0.9855,231900000.0
2007-11-21 13:01:00,0.9855,0.98565,0.98545,0.98545,28100000.0
2007-11-21 13:02:00,0.98545,0.98555,0.9852,0.98545,44200000.0
2007-11-21 13:03:00,0.98515,0.9856,0.98515,0.9856,21700000.0
2007-11-21 13:04:00,0.9856,0.9856,0.98525,0.9854,95600000.0
2007-11-21 13:05:00,0.9854,0.9855,0.98535,0.9854,149500000.0
2007-11-21 13:06:00,0.98535,0.98545,0.98535,0.9854,218700000.0
2007-11-21 13:07:00,0.98545,0.98545,0.9854,0.9854,113800000.0
2007-11-21 13:08:00,0.98545,0.9855,0.98535,0.9855,60600000.0
2007-11-21 13:09:00,0.9855,0.9857,0.98545,0.9857,275800002.0
2007-11-21 13:10:00,0.98565,0.9864,0.98565,0.98625,362799999.0
2007-11-21 13:11:00,0.9863,0.9864,0.98625,0.98635,46400000.0
2007-11-21 13:12:00,0.98635,0.98635,0.98625,0.9863,29000000.0
2007-11-21 13:13:00,0.9863,0.9865,0.9863,0.9865,78100000.0
2007-11-21 13:14:00,0.9865,0.9865,0.98625,0.9864,76800001.0
2007-11-21 13:15:00,0.9864,0.9866,0.98625,0.9866,197100000.0
2007-11-21 13:16:00,0.9866,0.98685,0.98655,0.98685,163800000.0
2007-11-21 13:17:00,0.98685,0.98695,0.9864,0.9864,160000000.0
2007-11-21 13:18:00,0.9864,0.98645,0.9861,0.9864,76100000.0
2007-11-21 13:19:00,0.9864,0.9866,0.98615,0.98655,79200000.0
2007-11-21 13:20:00,0.98655,0.9869,0.9864,0.98685,105900000.0
2007-11-21 13:21:00,0.98685,0.9871,0.98685,0.9871,53600000.0
2007-11-21 13:22:00,0.9871,0.9871,0.98675,0.987,59700000.0
2007-11-21 13:23:00,0.98695,0.98705,0.98695,0.987,60000000.0
2007-11-21 13:24:00,0.9869,0.98705,0.9869,0.987,125800000.0
2007-11-21 13:25:00,0.987,0.987,0.98685,0.9869,71100000.0
2007-11-21 13:26:00,0.9869,0.98745,0.98685,0.98685,128100000.0
2007-11-21 13:27:00,0.9869,0.98775,0.9869,0.9875,278100000.0
2007-11-21 13:28:00,0.98745,0.98775,0.98745,0.9877,152300000.0
2007-11-21 13:29:00,0.9877,0.98815,0.98765,0.98785,77400000.0
2007-11-21 13:30:00,0.98775,0.9882,0.9877,0.9881,164500000.0
2007-11-21 13:31:00,0.98805,0.9881,0.98775,0.98785,143200000.0
2007-11-21 13:32:00,0.98785,0.98785,0.9877,0.98775,37300000.0
2007-11-21 13:33:00,0.9878,0.9881,0.9878,0.9881,54000000.0
2007-11-21 13:34:00,0.9881,0.9881,0.98775,0.98775,204000000.0
2007-11-21 13:35:00,0.9878,0.98785,0.9877,0.98785,106000000.0
2007-11-21 13:36:00,0.98785,0.9879,0.9878,0.9879,125900000.0
2007-11-21 13:37:00,0.9879,0.9879,0.9878,0.9879,66400000.0
2007-11-21 13:38:00,0.9879,0.98825,0.9879,0.9881,474400000.0
2007-11-21 13:39:00,0.98805,0.9881,0.9878,0.98785,404100000.0
2007-11-21 13:40:00,0.9878,0.98785,0.98715,0.9872,430999998.0
2007-11-21 13:41:00,0.9872,0.9875,0.9871,0.98725,241700000.0
2007-11-21 13:42:00,0.9872,0.98725,0.9871,0.98725,65800000.0
2007-11-21 13:43:00,0.98725,0.9873,0.98705,0.98725,119900000.0
2007-11-21 13:44:00,0.98725,0.98725,0.98675,0.9868,178600000.0
2007-11-21 13:45:00,0.9868,0.98685,0.9867,0.9867,166600000.0
2007-11-21 13:46:00,0.9867,0.9868,0.98655,0.9866,656600000.0
2007-11-21 13:47:00,0.9866,0.98675,0.98655,0.9866,84300000.0
2007-11-21 13:48:00,0.98655,0.98665,0.98645,0.9865,77000000.0
2007-11-21 13:49:00,0.9865,0.98665,0.9864,0.98655,111500000.0
2007-11-21 13:50:00,0.9866,0.9867,0.9863,0.98655,287100000.0
2007-11-21 13:51:00,0.98655,0.9866,0.9865,0.98655,55900000.0
2007-11-21 13:52:00,0.9865,0.98705,0.9864,0.98695,43900000.0
2007-11-21 13:53:00,0.98685,0.9871,0.98645,0.98685,584600003.0
2007-11-21 13:54:00,0.98685,0.98695,0.98655,0.98685,184300002.0
2007-11-21 13:55:00,0.9869,0.98755,0.9868,0.98755,35200000.0
2007-11-21 13:56:00,0.98755,0.98755,0.9872,0.9874,55900000.0
2007-11-21 13:57:00,0.98735,0.9876,0.9873,0.9875,86500000.0
2007-11-21 13:58:00,0.98765,0.98785,0.98765,0.98785,58600000.0
2007-11-21 13:59:00,0.9878,0.9882,0.9874,0.98795,118500000.0
2007-11-21 14:00:00,0.98795,0.98795,0.9875,0.9878,99100000.0
2007-11-21 14:01:00,0.9878,0.9878,0.98735,0.98745,128600000.0
2007-11-21 14:02:00,0.98745,0.9875,0.9873,0.9875,108900003.0
2007-11-21 14:03:00,0.9875,0.9875,0.9865,0.9867,501999999.0
2007-11-21 14:04:00,0.9867,0.9869,0.98665,0.9867,145000000.0
2007-11-21 14:05:00,0.9867,0.9868,0.9862,0.98655,425400003.0
2007-11-21 14:06:00,0.98655,0.9866,0.9865,0.9865,15000000.0
2007-11-21 14:07:00,0.9865,0.9865,0.9861,0.98625,376400000.0
2007-11-21 14:08:00,0.98625,0.98625,0.986,0.98625,156000000.0
2007-11-21 14:09:00,0.98625,0.9865,0.98615,0.98645,70400000.0
2007-11-21 14:10:00,0.98645,0.9866,0.9864,0.98655,92500000.0
2007-11-21 14:11:00,0.98655,0.98665,0.98645,0.98645,126400000.0
2007-11-21 14:12:00,0.9865,0.98725,0.9865,0.98695,233400000.0
2007-11-21 14:13:00,0.987,0.98705,0.9866,0.9866,574799999.0
2007-11-21 14:14:00,0.98665,0.98665,0.98635,0.9865,169400000.0
2007-11-21 14:15:00,0.9865,0.98675,0.98645,0.9867,167900000.0
2007-11-21 14:16:00,0.98665,0.98675,0.98645,0.98655,164000000.0
2007-11-21 14:17:00,0.98655,0.98665,0.9861,0.9862,67000000.0
2007-11-21 14:18:00,0.9861,0.9864,0.98605,0.9863,366000000.0
2007-11-21 14:19:00,0.9863,0.98655,0.9863,0.98655,52100000.0
2007-11-21 14:20:00,0.98655,0.98655,0.9864,0.9864,129900000.0
2007-11-21 14:21:00,0.9864,0.9866,0.9862,0.9863,174800000.0
2007-11-21 14:22:00,0.9863,0.98645,0.98625,0.98645,93300000.0
2007-11-21 14:23:00,0.98645,0.98655,0.98615,0.9865,352317605.0
2007-11-21 14:24:00,0.9865,0.98655,0.9862,0.98655,265900000.0
2007-11-21 14:25:00,0.98655,0.9866,0.9865,0.9866,72000000.0
2007-11-21 14:26:00,0.9866,0.9867,0.9864,0.9864,87600000.0
2007-11-21 14:27:00,0.9864,0.98665,0.9863,0.98635,171000000.0
2007-11-21 14:28:00,0.98635,0.9864,0.98615,0.9864,129000000.0
2007-11-21 14:29:00,0.9864,0.9864,0.9863,0.9864,147100000.0
2007-11-21 14:30:00,0.9864,0.9864,0.9863,0.9864,64800000.0
2007-11-21 14:31:00,0.9864,0.9864,0.98625,0.9864,127400000.0
2007-11-21 14:32:00,0.9864,0.98645,0.9864,0.9864,145100000.0
2007-11-21 14:33:00,0.9864,0.98655,0.9864,0.98655,23400000.0
2007-11-21 14:34:00,0.98645,0.98655,0.9864,0.9864,274100000.0
2007-11-21 14:35:00,0.9864,0.9864,0.9863,0.9864,87100000.0
2007-11-21 14:36:00,0.9864,0.9865,0.9863,0.9864,47675182.0
2007-11-21 14:37:00,0.98635,0.9864,0.98635,0.98635,15188319.0
2007-11-21 14:38:00,0.98635,0.9866,0.98635,0.9866,54900000.0
2007-11-21 14:39:00,0.9866,0.9867,0.98655,0.9867,33900000.0
2007-11-21 14:40:00,0.9867,0.98705,0.9866,0.987,179300000.0
2007-11-21 14:41:00,0.987,0.9871,0.98665,0.98665,94500000.0
2007-11-21 14:42:00,0.9867,0.9868,0.98635,0.9864,189800001.0
2007-11-21 14:43:00,0.9865,0.9865,0.9863,0.98635,65800000.0
2007-11-21 14:44:00,0.98635,0.9864,0.98625,0.98625,59700000.0
2007-11-21 14:45:00,0.98625,0.98635,0.98575,0.9858,151300000.0
2007-11-21 14:46:00,0.9858,0.9858,0.9851,0.9852,531400001.0
2007-11-21 14:47:00,0.9852,0.9856,0.9851,0.9855,401200000.0
2007-11-21 14:48:00,0.9855,0.98575,0.98545,0.9857,249400000.0
2007-11-21 14:49:00,0.9857,0.98625,0.9857,0.9862,285500000.0
2007-11-21 14:50:00,0.98625,0.98625,0.986,0.986,455400004.0
2007-11-21 14:51:00,0.98605,0.98605,0.9859,0.98605,92300000.0
2007-11-21 14:52:00,0.98605,0.98605,0.9858,0.986,466100000.0
2007-11-21 14:53:00,0.986,0.9865,0.986,0.9865,200400000.0
2007-11-21 14:54:00,0.9864,0.9864,0.9861,0.98615,310600000.0
2007-11-21 14:55:00,0.9862,0.98675,0.9862,0.98675,256500000.0
2007-11-21 14:56:00,0.98675,0.9868,0.98665,0.9868,95400000.0
2007-11-21 14:57:00,0.9868,0.9868,0.9867,0.98675,125900000.0
2007-11-21 14:58:00,0.98675,0.9868,0.9867,0.98675,175100003.0
2007-11-21 14:59:00,0.98675,0.98705,0.9866,0.9868,28900000.0
2007-11-21 15:00:00,0.9868,0.98705,0.9868,0.98705,159800000.0
2007-11-21 15:01:00,0.98705,0.9875,0.98705,0.98725,418000002.0
2007-11-21 15:02:00,0.98725,0.98765,0.9871,0.9872,411700001.0
2007-11-21 15:03:00,0.9872,0.98725,0.98695,0.987,135700000.0
2007-11-21 15:04:00,0.987,0.98705,0.9869,0.98695,110400000.0
2007-11-21 15:05:00,0.9869,0.98695,0.9865,0.9869,305600000.0
2007-11-21 15:06:00,0.9869,0.98705,0.98675,0.9868,151999999.0
2007-11-21 15:07:00,0.98685,0.9869,0.98655,0.98675,129000000.0
2007-11-21 15:08:00,0.98675,0.98715,0.98675,0.987,73100000.0
2007-11-21 15:09:00,0.987,0.9875,0.987,0.9875,61400000.0
2007-11-21 15:10:00,0.9875,0.98765,0.9871,0.9873,118600000.0
2007-11-21 15:11:00,0.9873,0.9876,0.98725,0.98745,857899999.0
2007-11-21 15:12:00,0.9874,0.9876,0.98735,0.9876,331800001.0
2007-11-21 15:13:00,0.9876,0.9882,0.9876,0.98805,644500000.0
2007-11-21 15:14:00,0.98805,0.98825,0.98795,0.98825,135400000.0
2007-11-21 15:15:00,0.98825,0.98825,0.98785,0.98795,202000001.0
2007-11-21 15:16:00,0.98805,0.9881,0.98785,0.9879,126100000.0
2007-11-21 15:17:00,0.9879,0.98805,0.98785,0.98795,114800000.0
2007-11-21 15:18:00,0.98795,0.98825,0.98795,0.9881,213700000.0
2007-11-21 15:19:00,0.9881,0.9882,0.9878,0.9881,222900000.0
2007-11-21 15:20:00,0.9881,0.9882,0.98795,0.98815,186800000.0
2007-11-21 15:21:00,0.98815,0.98835,0.9881,0.98835,190500000.0
2007-11-21 15:22:00,0.98825,0.9885,0.98815,0.98845,102200000.0
2007-11-21 15:23:00,0.98845,0.9893,0.9884,0.98895,181100000.0
2007-11-21 15:24:00,0.98895,0.9893,0.98885,0.98925,169700000.0
2007-11-21 15:25:00,0.98925,0.9894,0.98895,0.98895,203600000.0
2007-11-21 15:26:00,0.98895,0.98895,0.98875,0.98895,184900000.0
2007-11-21 15:27:00,0.98895,0.98905,0.9888,0.98885,281200000.0
2007-11-21 15:28:00,0.9889,0.989,0.9885,0.9887,151000000.0
2007-11-21 15:29:00,0.9887,0.9888,0.988,0.988,186000000.0
2007-11-21 15:30:00,0.988,0.99025,0.988,0.99025,467900001.0
2007-11-21 15:31:00,0.99025,0.99075,0.98975,0.9901,295100000.0
2007-11-21 15:32:00,0.99005,0.99045,0.99,0.99025,292900000.0
2007-11-21 15:33:00,0.9903,0.9903,0.98995,0.99,222800000.0
2007-11-21 15:34:00,0.99005,0.99015,0.98965,0.98965,301599999.0
2007-11-21 15:35:00,0.98965,0.98995,0.989,0.9893,592200000.0
2007-11-21 15:36:00,0.98925,0.9896,0.98925,0.9895,533100000.0
2007-11-21 15:37:00,0.9895,0.98955,0.9893,0.9893,158800000.0
2007-11-21 15:38:00,0.9893,0.98935,0.98905,0.98925,220900000.0
2007-11-21 15:39:00,0.9892,0.98935,0.98915,0.98935,41300000.0
2007-11-21 15:40:00,0.98935,0.98955,0.98925,0.98935,261000001.0
2007-11-21 15:41:00,0.9894,0.98985,0.9893,0.9898,74400000.0
2007-11-21 15:42:00,0.9898,0.98995,0.9896,0.98975,112800000.0
2007-11-21 15:43:00,0.98975,0.98995,0.98965,0.98995,127100000.0
2007-11-21 15:44:00,0.98995,0.98995,0.9894,0.98945,703700007.0
2007-11-21 15:45:00,0.98945,0.98945,0.98925,0.98925,362300000.0
2007-11-21 15:46:00,0.98925,0.98925,0.98865,0.9889,122450000.0
2007-11-21 15:47:00,0.9889,0.98895,0.9886,0.98865,76600000.0
2007-11-21 15:48:00,0.98865,0.98885,0.9886,0.98885,80200000.0
2007-11-21 15:49:00,0.98885,0.9892,0.98865,0.98905,64000000.0
2007-11-21 15:50:00,0.98905,0.98915,0.98865,0.9888,148800000.0
2007-11-21 15:51:00,0.98875,0.98875,0.98855,0.9887,165000000.0
2007-11-21 15:52:00,0.9887,0.9887,0.9877,0.98785,227400000.0
2007-11-21 15:53:00,0.98785,0.98815,0.98765,0.9881,255000000.0
2007-11-21 15:54:00,0.9881,0.9881,0.98765,0.98775,183200000.0
2007-11-21 15:55:00,0.98775,0.98815,0.98715,0.98815,306700000.0
2007-11-21 15:56:00,0.9881,0.9885,0.98755,0.9876,246000000.0
2007-11-21 15:57:00,0.9876,0.98775,0.98695,0.98705,129900000.0
2007-11-21 15:58:00,0.98705,0.98725,0.987,0.987,97900000.0
2007-11-21 15:59:00,0.987,0.9871,0.9868,0.9869,223800000.0
2007-11-21 16:00:00,0.98695,0.98705,0.98685,0.987,246100000.0
2007-11-21 16:01:00,0.987,0.9872,0.98695,0.987,187200000.0
2007-11-21 16:02:00,0.987,0.987,0.9868,0.987,236600000.0
2007-11-21 16:03:00,0.987,0.9872,0.98695,0.98705,76900000.0
2007-11-21 16:04:00,0.98705,0.98705,0.9868,0.9868,103200000.0
2007-11-21 16:05:00,0.9868,0.98685,0.9867,0.9868,95300000.0
2007-11-21 16:06:00,0.9868,0.9868,0.9866,0.9866,99400000.0
2007-11-21 16:07:00,0.9866,0.98675,0.98655,0.98655,196000000.0
2007-11-21 16:08:00,0.98655,0.9867,0.9865,0.9867,236700000.0
2007-11-21 16:09:00,0.9867,0.9873,0.9867,0.9873,574799999.0
2007-11-21 16:10:00,0.98735,0.9875,0.9872,0.9874,248500000.0
2007-11-21 16:11:00,0.9874,0.98745,0.9872,0.9874,337100000.0
2007-11-21 16:12:00,0.9874,0.98755,0.9872,0.98725,291100000.0
2007-11-21 16:13:00,0.98725,0.98755,0.9872,0.9872,140200000.0
2007-11-21 16:14:00,0.98715,0.98715,0.98705,0.98715,89100000.0
2007-11-21 16:15:00,0.98715,0.9873,0.98715,0.9872,116500000.0
2007-11-21 16:16:00,0.9872,0.98725,0.98715,0.9872,91400000.0
2007-11-21 16:17:00,0.9872,0.9876,0.9872,0.9874,253900000.0
2007-11-21 16:18:00,0.9874,0.98745,0.98725,0.98725,180300000.0
2007-11-21 16:19:00,0.98725,0.9875,0.98715,0.9874,150900000.0
2007-11-21 16:20:00,0.9874,0.98755,0.9873,0.9873,87400000.0
2007-11-21 16:21:00,0.9873,0.9874,0.98725,0.98735,184300000.0
2007-11-21 16:22:00,0.9873,0.98735,0.9872,0.98725,233100000.0
2007-11-21 16:23:00,0.98725,0.98725,0.98705,0.9871,109600000.0
2007-11-21 16:24:00,0.9871,0.9872,0.987,0.987,353600000.0
2007-11-21 16:25:00,0.987,0.9872,0.9869,0.98715,346400000.0
2007-11-21 16:26:00,0.98715,0.98715,0.98695,0.98695,121700000.0
2007-11-21 16:27:00,0.98695,0.98695,0.98685,0.9869,97000000.0
2007-11-21 16:28:00,0.9869,0.98695,0.9867,0.9867,39100000.0
2007-11-21 16:29:00,0.9867,0.98685,0.9867,0.98685,124900000.0
2007-11-21 16:30:00,0.98685,0.98705,0.98685,0.9869,148400002.0
2007-11-21 16:31:00,0.9869,0.9871,0.9869,0.98705,205700003.0
2007-11-21 16:32:00,0.98705,0.9874,0.98705,0.9873,202300000.0
2007-11-21 16:33:00,0.9873,0.9873,0.98695,0.9871,174700000.0
2007-11-21 16:34:00,0.9871,0.9871,0.98685,0.98685,169000000.0
2007-11-21 16:35:00,0.98685,0.9869,0.98675,0.98675,206100000.0
2007-11-21 16:36:00,0.98675,0.987,0.98675,0.98675,86000000.0
2007-11-21 16:37:00,0.98675,0.9868,0.9867,0.9868,90700000.0
2007-11-21 16:38:00,0.9868,0.98695,0.98675,0.9869,389100000.0
2007-11-21 16:39:00,0.98695,0.9872,0.9869,0.98715,439400000.0
2007-11-21 16:40:00,0.98715,0.9876,0.98665,0.98745,551600000.0
2007-11-21 16:41:00,0.98745,0.98755,0.9872,0.9875,257000000.0
2007-11-21 16:42:00,0.9875,0.98765,0.9873,0.9875,202700000.0
2007-11-21 16:43:00,0.9875,0.9876,0.9872,0.9872,194700000.0
2007-11-21 16:44:00,0.9872,0.9873,0.98655,0.9866,133681276.0
2007-11-21 16:45:00,0.9866,0.9867,0.98645,0.9865,168900000.0
2007-11-21 16:46:00,0.9865,0.98675,0.9865,0.98665,37200000.0
2007-11-21 16:47:00,0.98675,0.98685,0.9867,0.98675,55600000.0
2007-11-21 16:48:00,0.98675,0.98675,0.9865,0.9867,117300000.0
2007-11-21 16:49:00,0.9867,0.98675,0.9865,0.9867,91400000.0
2007-11-21 16:50:00,0.9867,0.9867,0.9865,0.9866,149100000.0
2007-11-21 16:51:00,0.9866,0.98665,0.98655,0.98665,267100000.0
2007-11-21 16:52:00,0.98665,0.98665,0.98565,0.98575,309200000.0
2007-11-21 16:53:00,0.98575,0.9858,0.9856,0.98575,328500000.0
2007-11-21 16:54:00,0.98575,0.986,0.9856,0.986,325600000.0
2007-11-21 16:55:00,0.986,0.986,0.9853,0.9855,391600000.0
2007-11-21 16:56:00,0.98555,0.98565,0.98505,0.98515,158300000.0
2007-11-21 16:57:00,0.98515,0.98525,0.98495,0.98525,160500000.0
2007-11-21 16:58:00,0.98525,0.98565,0.98515,0.9856,132500000.0
2007-11-21 16:59:00,0.9856,0.986,0.9855,0.986,283700000.0
2007-11-21 17:00:00,0.986,0.9864,0.98575,0.986,439100000.0
2007-11-21 17:01:00,0.986,0.9862,0.986,0.9862,134200000.0
2007-11-21 17:02:00,0.9862,0.98685,0.98605,0.98675,318400000.0
2007-11-21 17:03:00,0.98675,0.98715,0.98665,0.98715,381300000.0
2007-11-21 17:04:00,0.9872,0.9873,0.98675,0.9868,299400000.0
2007-11-21 17:05:00,0.9868,0.98705,0.9867,0.98685,289000000.0
2007-11-21 17:06:00,0.98685,0.9873,0.98685,0.98725,124700000.0
2007-11-21 17:07:00,0.98725,0.98755,0.9871,0.98745,462200000.0
2007-11-21 17:08:00,0.98745,0.9877,0.98735,0.98755,548600000.0
2007-11-21 17:09:00,0.98755,0.98785,0.98745,0.98765,460100000.0
2007-11-21 17:10:00,0.98765,0.98795,0.98745,0.9878,726700000.0
2007-11-21 17:11:00,0.98775,0.9881,0.9877,0.9878,225700000.0
2007-11-21 17:12:00,0.9878,0.9883,0.98765,0.98815,352500000.0
2007-11-21 17:13:00,0.98815,0.9883,0.98765,0.98765,386400000.0
2007-11-21 17:14:00,0.9877,0.9879,0.98765,0.98785,373800000.0
2007-11-21 17:15:00,0.9878,0.9881,0.9878,0.98805,204500000.0
2007-11-21 17:16:00,0.98805,0.9881,0.98765,0.98775,139800000.0
2007-11-21 17:17:00,0.98775,0.98775,0.987,0.9871,328800000.0
2007-11-21 17:18:00,0.98715,0.9873,0.9869,0.9871,316000000.0
2007-11-21 17:19:00,0.9871,0.9872,0.98695,0.98705,127100000.0
2007-11-21 17:20:00,0.98705,0.9876,0.987,0.9875,363100000.0
2007-11-21 17:21:00,0.98745,0.9878,0.98745,0.9877,143000000.0
2007-11-21 17:22:00,0.9877,0.98775,0.98765,0.98775,62200000.0
2007-11-21 17:23:00,0.9877,0.9877,0.98745,0.98755,240900000.0
2007-11-21 17:24:00,0.98755,0.9876,0.9873,0.98745,113900000.0
2007-11-21 17:25:00,0.98745,0.98755,0.9874,0.98745,69500000.0
2007-11-21 17:26:00,0.98745,0.9877,0.9874,0.9877,86100000.0
2007-11-21 17:27:00,0.9877,0.9878,0.9877,0.9878,67400000.0
2007-11-21 17:28:00,0.9878,0.9878,0.98735,0.9874,107800000.0
2007-11-21 17:29:00,0.9874,0.9874,0.9873,0.9873,137000000.0
2007-11-21 17:30:00,0.98725,0.98735,0.9871,0.9873,171600000.0
2007-11-21 17:31:00,0.9872,0.9876,0.9872,0.9875,110800000.0
2007-11-21 17:32:00,0.9875,0.98755,0.98725,0.98745,242500000.0
2007-11-21 17:33:00,0.98745,0.9875,0.987,0.98715,185900000.0
2007-11-21 17:34:00,0.98715,0.98735,0.9871,0.98725,146600000.0
2007-11-21 17:35:00,0.98725,0.9874,0.98705,0.9872,244900000.0
2007-11-21 17:36:00,0.9873,0.9873,0.9871,0.9872,151800000.0
2007-11-21 17:37:00,0.9872,0.9874,0.9871,0.9874,93700000.0
2007-11-21 17:38:00,0.9874,0.9875,0.9872,0.9874,427400000.0
2007-11-21 17:39:00,0.9874,0.9877,0.98735,0.9875,305100000.0
2007-11-21 17:40:00,0.9875,0.9876,0.98745,0.98755,146600000.0
2007-11-21 17:41:00,0.98755,0.9877,0.9874,0.98755,332100000.0
2007-11-21 17:42:00,0.98755,0.9876,0.9873,0.98745,298500000.0
2007-11-21 17:43:00,0.98745,0.98755,0.98745,0.9875,222900000.0
2007-11-21 17:44:00,0.98755,0.9876,0.98745,0.98755,609100000.0
2007-11-21 17:45:00,0.9876,0.98795,0.9876,0.9877,202900000.0
2007-11-21 17:46:00,0.9877,0.9877,0.98715,0.98735,194100000.0
2007-11-21 17:47:00,0.98735,0.9874,0.98715,0.98725,148200000.0
2007-11-21 17:48:00,0.98725,0.9876,0.9872,0.98755,137700000.0
2007-11-21 17:49:00,0.98755,0.98765,0.9875,0.9876,216900000.0
2007-11-21 17:50:00,0.9876,0.98835,0.98755,0.9883,330000000.0
2007-11-21 17:51:00,0.98825,0.989,0.98815,0.98895,687700000.0
2007-11-21 17:52:00,0.9889,0.989,0.98865,0.9889,422100000.0
2007-11-21 17:53:00,0.9889,0.9889,0.9886,0.98865,347300000.0
2007-11-21 17:54:00,0.98865,0.98915,0.9883,0.9891,868950000.0
2007-11-21 17:55:00,0.9891,0.9898,0.98905,0.9893,316900000.0
2007-11-21 17:56:00,0.98935,0.9894,0.9888,0.9892,535500001.0
2007-11-21 17:57:00,0.9892,0.98945,0.9892,0.9893,295400000.0
2007-11-21 17:58:00,0.9893,0.9895,0.9891,0.98935,703600000.0
2007-11-21 17:59:00,0.98935,0.99025,0.98935,0.9902,623700001.0
2007-11-21 18:00:00,0.99025,0.99045,0.98995,0.9901,264300000.0
2007-11-21 18:01:00,0.9901,0.99025,0.9901,0.9902,128600000.0
2007-11-21 18:02:00,0.9902,0.9903,0.9898,0.98985,196800000.0
2007-11-21 18:03:00,0.98985,0.9905,0.98975,0.9905,205500000.0
2007-11-21 18:04:00,0.9905,0.99185,0.9905,0.9915,536399999.0
2007-11-21 18:05:00,0.9915,0.9922,0.9912,0.99205,858200001.0
2007-11-21 18:06:00,0.9921,0.9924,0.99155,0.99225,657700000.0
2007-11-21 18:07:00,0.99225,0.99225,0.99115,0.99115,1047700001.0
2007-11-21 18:08:00,0.99115,0.9914,0.99085,0.991,920825135.0
2007-11-21 18:09:00,0.991,0.9911,0.99035,0.9906,1245200002.0
2007-11-21 18:10:00,0.99055,0.99055,0.9902,0.9903,530400000.0
2007-11-21 18:11:00,0.9903,0.9905,0.99025,0.9904,461300001.0
2007-11-21 18:12:00,0.9904,0.99055,0.99015,0.9905,500299999.0
2007-11-21 18:13:00,0.9904,0.99055,0.98865,0.9892,729799583.0
2007-11-21 18:14:00,0.98915,0.9895,0.9886,0.9887,802499999.0
2007-11-21 18:15:00,0.9887,0.98975,0.98865,0.98915,1021600000.0
2007-11-21 18:16:00,0.9892,0.98945,0.98915,0.98925,371400000.0
2007-11-21 18:17:00,0.98925,0.9897,0.9892,0.98945,1149400004.0
2007-11-21 18:18:00,0.9895,0.9896,0.98945,0.98955,380800002.0
2007-11-21 18:19:00,0.9896,0.9897,0.98945,0.98965,441699998.0
2007-11-21 18:20:00,0.98965,0.9898,0.98965,0.98975,91400000.0
2007-11-21 18:21:00,0.98975,0.9899,0.9897,0.9899,185600000.0
2007-11-21 18:22:00,0.9899,0.9899,0.9896,0.98975,266700001.0
2007-11-21 18:23:00,0.98975,0.9899,0.9897,0.9898,379500001.0
2007-11-21 18:24:00,0.9898,0.98995,0.98965,0.9898,255100000.0
2007-11-21 18:25:00,0.99,0.99,0.98965,0.9898,391100000.0
2007-11-21 18:26:00,0.9898,0.98985,0.98965,0.98975,174100000.0
2007-11-21 18:27:00,0.98975,0.98975,0.98935,0.9894,440100000.0
2007-11-21 18:28:00,0.9894,0.9894,0.98875,0.9889,338400003.0
2007-11-21 18:29:00,0.9889,0.9889,0.9886,0.9888,1032100001.0
2007-11-21 18:30:00,0.98875,0.98885,0.9885,0.9887,551499999.0
2007-11-21 18:31:00,0.9887,0.9887,0.9884,0.98855,770499990.0
2007-11-21 18:32:00,0.9886,0.9886,0.9882,0.9884,438000001.0
2007-11-21 18:33:00,0.9884,0.9885,0.9881,0.9882,668699999.0
2007-11-21 18:34:00,0.9882,0.98855,0.9882,0.98845,557200000.0
2007-11-21 18:35:00,0.98845,0.98845,0.9881,0.9881,332000000.0
2007-11-21 18:36:00,0.9881,0.9881,0.98715,0.9878,833699997.0
2007-11-21 18:37:00,0.98775,0.9879,0.98755,0.9878,951590158.0
2007-11-21 18:38:00,0.9879,0.9879,0.98765,0.98785,269500000.0
2007-11-21 18:39:00,0.98785,0.988,0.9877,0.9878,754099999.0
2007-11-21 18:40:00,0.9878,0.9884,0.98775,0.98835,1212900004.0
2007-11-21 18:41:00,0.98835,0.98845,0.9883,0.9883,740799999.0
2007-11-21 18:42:00,0.98835,0.9885,0.9883,0.9884,1195900003.0
2007-11-21 18:43:00,0.9884,0.98845,0.9883,0.98835,842100004.0
2007-11-21 18:44:00,0.9883,0.98835,0.98815,0.98825,567200000.0
2007-11-21 18:45:00,0.98825,0.98885,0.98825,0.9888,717100006.0
2007-11-21 18:46:00,0.9888,0.98895,0.9888,0.9888,625799999.0
2007-11-21 18:47:00,0.9888,0.98925,0.9888,0.98925,804099996.0
2007-11-21 18:48:00,0.98925,0.9894,0.9891,0.98915,600008562.0
2007-11-21 18:49:00,0.9891,0.98935,0.9891,0.98925,584800000.0
2007-11-21 18:50:00,0.98925,0.9897,0.98925,0.98965,333600000.0
2007-11-21 18:51:00,0.98965,0.9898,0.98945,0.9898,925200001.0
2007-11-21 18:52:00,0.9898,0.98985,0.98925,0.98935,496000000.0
2007-11-21 18:53:00,0.98935,0.98945,0.9891,0.98945,1006299997.0
2007-11-21 18:54:00,0.9894,0.98945,0.9893,0.9893,727600000.0
2007-11-21 18:55:00,0.9893,0.9894,0.9891,0.9892,818900001.0
2007-11-21 18:56:00,0.9892,0.98945,0.98915,0.9894,454400000.0
2007-11-21 18:57:00,0.9894,0.98955,0.9893,0.9895,500900000.0
2007-11-21 18:58:00,0.9895,0.9897,0.9895,0.98965,635200004.0
2007-11-21 18:59:00,0.98965,0.98975,0.9893,0.9893,418300000.0
2007-11-21 19:00:00,0.98925,0.98945,0.98905,0.9892,1284799998.0
2007-11-21 19:01:00,0.9892,0.98935,0.98915,0.9892,590699997.0
2007-11-21 19:02:00,0.98925,0.98935,0.9892,0.98935,420400002.0
2007-11-21 19:03:00,0.9893,0.9893,0.98885,0.9891,1238899992.0
2007-11-21 19:04:00,0.98905,0.98925,0.98885,0.9889,716682605.0
2007-11-21 19:05:00,0.9889,0.98905,0.98885,0.9889,856099999.0
2007-11-21 19:06:00,0.98885,0.98905,0.9888,0.98895,931100000.0
2007-11-21 19:07:00,0.98895,0.98915,0.98895,0.9891,443400002.0
2007-11-21 19:08:00,0.9891,0.98915,0.98895,0.98915,390699998.0
2007-11-21 19:09:00,0.98915,0.9894,0.98905,0.9894,408099996.0
2007-11-21 19:10:00,0.9894,0.9896,0.98935,0.98945,563199998.0
2007-11-21 19:11:00,0.98945,0.9895,0.98915,0.9893,762000002.0
2007-11-21 19:12:00,0.9893,0.9894,0.9892,0.98935,295999997.0
2007-11-21 19:13:00,0.98935,0.9898,0.98925,0.98955,626000000.0
2007-11-21 19:14:00,0.98955,0.9897,0.989,0.9893,1391700001.0
2007-11-21 19:15:00,0.9893,0.9893,0.9891,0.98925,393700000.0
2007-11-21 19:16:00,0.98925,0.9893,0.9892,0.98925,167900000.0
2007-11-21 19:17:00,0.98925,0.98945,0.98915,0.98925,115100000.0
2007-11-21 19:18:00,0.98925,0.98925,0.98915,0.98915,172300000.0
2007-11-21 19:19:00,0.98915,0.9893,0.98915,0.9893,91800000.0
2007-11-21 19:20:00,0.9893,0.98935,0.9893,0.98935,50400000.0
2007-11-21 19:21:00,0.98935,0.9896,0.98935,0.9896,161800000.0
2007-11-21 19:22:00,0.9896,0.9896,0.98955,0.9896,91400000.0
2007-11-21 19:23:00,0.9896,0.9896,0.9894,0.98945,192100000.0
2007-11-21 19:24:00,0.9895,0.9895,0.98945,0.9895,81000000.0
2007-11-21 19:25:00,0.9895,0.98955,0.98935,0.98945,143600000.0
2007-11-21 19:26:00,0.98945,0.98945,0.9894,0.9894,70900000.0
2007-11-21 19:27:00,0.9894,0.98945,0.98935,0.98945,90700000.0
2007-11-21 19:28:00,0.98945,0.9895,0.98935,0.98945,228300000.0
2007-11-21 19:29:00,0.9895,0.9895,0.98945,0.98945,100000000.0
2007-11-21 19:30:00,0.98945,0.9895,0.98935,0.98935,299200001.0
2007-11-21 19:31:00,0.9894,0.98955,0.9893,0.98945,652099997.0
2007-11-21 19:32:00,0.98945,0.98995,0.9894,0.98985,849099994.0
2007-11-21 19:33:00,0.98985,0.9902,0.9897,0.99015,829700004.0
2007-11-21 19:34:00,0.9901,0.99075,0.9901,0.99075,747100003.0
2007-11-21 19:35:00,0.9907,0.9912,0.9907,0.99085,839600002.0
2007-11-21 19:36:00,0.99085,0.9909,0.99055,0.9907,455850000.0
2007-11-21 19:37:00,0.9907,0.9908,0.9901,0.9902,1159899999.0
2007-11-21 19:38:00,0.99025,0.9903,0.98995,0.99005,1332499995.0
2007-11-21 19:39:00,0.99005,0.9901,0.9896,0.98965,684999999.0
2007-11-21 19:40:00,0.9897,0.9898,0.9896,0.98965,813600005.0
2007-11-21 19:41:00,0.98965,0.98975,0.98965,0.98975,309200001.0
2007-11-21 19:42:00,0.9898,0.9899,0.98965,0.98965,670500000.0
2007-11-21 19:43:00,0.98965,0.98975,0.9893,0.9893,1066850002.0
2007-11-21 19:44:00,0.9894,0.9894,0.98915,0.9893,586200006.0
2007-11-21 19:45:00,0.9893,0.98935,0.98915,0.98935,482800003.0
2007-11-21 19:46:00,0.98935,0.9894,0.98925,0.98925,250500000.0
2007-11-21 19:47:00,0.98925,0.98925,0.9889,0.98895,499300000.0
2007-11-21 19:48:00,0.9889,0.9891,0.98885,0.98905,459600000.0
2007-11-21 19:49:00,0.98905,0.9891,0.98905,0.98905,407000000.0
2007-11-21 19:50:00,0.98905,0.9892,0.98895,0.98905,560700000.0
2007-11-21 19:51:00,0.98905,0.98925,0.98905,0.9892,427500000.0
2007-11-21 19:52:00,0.9892,0.9895,0.9892,0.9894,566800000.0
2007-11-21 19:53:00,0.9894,0.9895,0.98935,0.98945,352100000.0
2007-11-21 19:54:00,0.98945,0.98945,0.98905,0.9891,1019399990.0
2007-11-21 19:55:00,0.9891,0.9891,0.98905,0.98905,490500000.0
2007-11-21 19:56:00,0.98895,0.989,0.98855,0.9886,798800000.0
2007-11-21 19:57:00,0.9886,0.9887,0.98805,0.9883,1043800014.0
2007-11-21 19:58:00,0.9883,0.98835,0.98765,0.9877,1129400004.0
2007-11-21 19:59:00,0.9877,0.98825,0.98755,0.98825,997199996.0
2007-11-21 20:00:00,0.98815,0.98865,0.98805,0.98855,737600002.0
2007-11-21 20:01:00,0.98845,0.9887,0.98795,0.9881,1055700002.0
2007-11-21 20:02:00,0.9881,0.9881,0.98795,0.988,919700000.0
2007-11-21 20:03:00,0.988,0.9882,0.98795,0.9882,561300001.0
2007-11-21 20:04:00,0.9882,0.9882,0.98795,0.98805,332799998.0
2007-11-21 20:05:00,0.988,0.9882,0.988,0.9882,579700000.0
2007-11-21 20:06:00,0.9882,0.9883,0.98805,0.9883,661900001.0
2007-11-21 20:07:00,0.9883,0.9883,0.98815,0.98815,255300000.0
2007-11-21 20:08:00,0.9882,0.9884,0.98815,0.9882,504500000.0
2007-11-21 20:09:00,0.9882,0.9886,0.9882,0.98855,230500000.0
2007-11-21 20:10:00,0.98855,0.9887,0.9885,0.9885,71400000.0
2007-11-21 20:11:00,0.9885,0.9887,0.9885,0.9887,226600000.0
2007-11-21 20:12:00,0.9887,0.9887,0.9886,0.9886,104200000.0
2007-11-21 20:13:00,0.9886,0.9887,0.9886,0.9887,419900000.0
2007-11-21 20:14:00,0.9887,0.98875,0.9886,0.98865,227500000.0
2007-11-21 20:15:00,0.98865,0.9887,0.98855,0.9886,382400000.0
2007-11-21 20:16:00,0.9886,0.9886,0.98855,0.98855,108300000.0
2007-11-21 20:17:00,0.98855,0.9889,0.98855,0.9889,441400000.0
2007-11-21 20:18:00,0.9889,0.9889,0.98875,0.9888,398400002.0
2007-11-21 20:19:00,0.9888,0.9888,0.9886,0.9886,121100000.0
2007-11-21 20:20:00,0.9886,0.9887,0.9886,0.9887,220600000.0
2007-11-21 20:21:00,0.9887,0.9887,0.98845,0.98845,159800000.0
2007-11-21 20:22:00,0.98845,0.9887,0.98845,0.98865,83700000.0
2007-11-21 20:23:00,0.98865,0.98865,0.9886,0.9886,36000000.0
2007-11-21 20:24:00,0.9886,0.9888,0.9886,0.9888,291600000.0
2007-11-21 20:25:00,0.9888,0.9891,0.9888,0.98905,255200000.0
2007-11-21 20:26:00,0.98895,0.9891,0.98895,0.98895,115800000.0
2007-11-21 20:27:00,0.98895,0.989,0.9887,0.9887,157800000.0
2007-11-21 20:28:00,0.9887,0.9887,0.9886,0.9886,64100000.0
2007-11-21 20:29:00,0.9886,0.9888,0.9886,0.9887,173900000.0
2007-11-21 20:30:00,0.9887,0.9887,0.9885,0.9887,66600000.0
2007-11-21 20:31:00,0.98865,0.98885,0.98865,0.98885,86300000.0
2007-11-21 20:32:00,0.9887,0.98885,0.98815,0.9883,229600001.0
2007-11-21 20:33:00,0.9883,0.9884,0.98795,0.98795,392100000.0
2007-11-21 20:34:00,0.98795,0.9883,0.98765,0.9881,504000000.0
2007-11-21 20:35:00,0.9882,0.9882,0.9879,0.988,101900000.0
2007-11-21 20:36:00,0.988,0.9881,0.98785,0.988,264900000.0
2007-11-21 20:37:00,0.988,0.9882,0.9878,0.9878,89400000.0
2007-11-21 20:38:00,0.9878,0.98795,0.9872,0.9872,244700000.0
2007-11-21 20:39:00,0.9872,0.9873,0.9872,0.9873,342800000.0
2007-11-21 20:40:00,0.9873,0.9875,0.9873,0.9874,180900000.0
2007-11-21 20:41:00,0.9874,0.9877,0.9874,0.9877,62100000.0
2007-11-21 20:42:00,0.9877,0.9877,0.98755,0.9876,125600000.0
2007-11-21 20:43:00,0.98755,0.9876,0.98755,0.98755,174200000.0
2007-11-21 20:44:00,0.98755,0.9877,0.9875,0.9876,216100001.0
2007-11-21 20:45:00,0.9876,0.9881,0.9876,0.98775,128800000.0
2007-11-21 20:46:00,0.9878,0.988,0.9878,0.9879,83700000.0
2007-11-21 20:47:00,0.9879,0.9884,0.9878,0.9884,497600000.0
2007-11-21 20:48:00,0.9884,0.9884,0.9883,0.9883,106200000.0
2007-11-21 20:49:00,0.9883,0.9883,0.9881,0.9882,150400000.0
2007-11-21 20:50:00,0.9882,0.9882,0.988,0.9881,52700000.0
2007-11-21 20:51:00,0.9882,0.9882,0.9882,0.9882,81100000.0
2007-11-21 20:52:00,0.9882,0.9882,0.9881,0.9881,111500000.0
2007-11-21 20:53:00,0.9881,0.9883,0.9881,0.9882,95600000.0
2007-11-21 20:54:00,0.9882,0.9882,0.988,0.98805,259100002.0
2007-11-21 20:55:00,0.9881,0.9881,0.98805,0.9881,60700000.0
2007-11-21 20:56:00,0.9881,0.9881,0.9876,0.9879,190800000.0
2007-11-21 20:57:00,0.9879,0.9879,0.98775,0.9878,512800000.0
2007-11-21 20:58:00,0.9878,0.9878,0.9872,0.98725,709099996.0
2007-11-21 20:59:00,0.9873,0.9875,0.98675,0.987,1009000007.0
2007-11-21 21:00:00,0.98695,0.98695,0.9865,0.9865,284000000.0
2007-11-21 21:01:00,0.9865,0.9866,0.9865,0.9866,326200000.0
2007-11-21 21:02:00,0.9866,0.9866,0.9866,0.9866,152900000.0
2007-11-21 21:03:00,0.9866,0.9867,0.98655,0.9866,95900000.0
2007-11-21 21:04:00,0.9866,0.9866,0.98645,0.9865,255300000.0
2007-11-21 21:05:00,0.9865,0.9867,0.98645,0.9865,449200002.0
2007-11-21 21:06:00,0.98655,0.9866,0.98645,0.9866,159700000.0
2007-11-21 21:07:00,0.9866,0.9866,0.9866,0.9866,22600000.0
2007-11-21 21:08:00,0.9866,0.9867,0.9864,0.9864,344900000.0
2007-11-21 21:09:00,0.9863,0.9865,0.98625,0.98635,269100000.0
2007-11-21 21:10:00,0.98635,0.9865,0.98635,0.9865,137500000.0
2007-11-21 21:11:00,0.9865,0.9865,0.9863,0.9863,103000000.0
2007-11-21 21:12:00,0.9863,0.9863,0.98605,0.9862,327700000.0
2007-11-21 21:13:00,0.9862,0.98625,0.986,0.986,159599999.0
2007-11-21 21:14:00,0.986,0.9863,0.9858,0.9863,634400000.0
2007-11-21 21:15:00,0.9863,0.9863,0.9862,0.9862,262899999.0
2007-11-21 21:16:00,0.9862,0.9863,0.98615,0.9863,80800000.0
2007-11-21 21:17:00,0.9863,0.9865,0.98615,0.9862,808100011.0
2007-11-21 21:18:00,0.98615,0.9865,0.98615,0.9863,690300011.0
2007-11-21 21:19:00,0.9863,0.9863,0.98605,0.9862,506700003.0
2007-11-21 21:20:00,0.9862,0.9864,0.9861,0.9864,175300000.0
2007-11-21 21:21:00,0.98635,0.9864,0.98615,0.9863,260100000.0
2007-11-21 21:22:00,0.98625,0.9863,0.9862,0.9863,158700000.0
2007-11-21 21:23:00,0.98615,0.9864,0.98615,0.9863,181000000.0
2007-11-21 21:24:00,0.9863,0.9864,0.9863,0.98635,95700000.0
2007-11-21 21:25:00,0.9864,0.9865,0.9864,0.9864,140400000.0
2007-11-21 21:26:00,0.9864,0.9867,0.9864,0.9867,239300000.0
2007-11-21 21:27:00,0.9867,0.9868,0.9866,0.9867,117600000.0
2007-11-21 21:28:00,0.9867,0.9867,0.9866,0.9866,30600000.0
2007-11-21 21:29:00,0.9866,0.9867,0.9866,0.9866,41600000.0
2007-11-21 21:30:00,0.9866,0.9866,0.9866,0.9866,42400000.0
2007-11-21 21:31:00,0.98635,0.9867,0.98635,0.9867,294300000.0
2007-11-21 21:32:00,0.9867,0.9867,0.9866,0.9866,113600000.0
2007-11-21 21:33:00,0.9866,0.9866,0.9861,0.9865,403800001.0
2007-11-21 21:34:00,0.9865,0.98685,0.9865,0.98675,216800000.0
2007-11-21 21:35:00,0.9868,0.9868,0.9866,0.98665,191200000.0
2007-11-21 21:36:00,0.98665,0.98665,0.9866,0.9866,299800000.0
2007-11-21 21:37:00,0.9866,0.9868,0.9866,0.9868,135200000.0
2007-11-21 21:38:00,0.9868,0.9868,0.98655,0.98665,262500000.0
2007-11-21 21:39:00,0.98665,0.987,0.9865,0.987,397399999.0
2007-11-21 21:40:00,0.987,0.9873,0.987,0.9871,205200000.0
2007-11-21 21:41:00,0.9871,0.9871,0.98685,0.98695,75250000.0
2007-11-21 21:42:00,0.98685,0.98695,0.98675,0.98675,91000000.0
2007-11-21 21:43:00,0.98675,0.9871,0.98675,0.9871,98400000.0
2007-11-21 21:44:00,0.9871,0.9872,0.98685,0.98685,72100000.0
2007-11-21 21:45:00,0.98685,0.9871,0.9868,0.9871,32200000.0
2007-11-21 21:46:00,0.9871,0.9875,0.9871,0.9874,270000000.0
2007-11-21 21:47:00,0.98745,0.98745,0.98725,0.9873,82100000.0
2007-11-21 21:48:00,0.98725,0.9876,0.9872,0.9874,353000004.0
2007-11-21 21:49:00,0.9874,0.9875,0.9874,0.9874,133400000.0
2007-11-21 21:50:00,0.9874,0.9877,0.9874,0.9876,79500000.0
2007-11-21 21:51:00,0.9876,0.9877,0.9874,0.9874,83100000.0
2007-11-21 21:52:00,0.9874,0.9874,0.9867,0.9867,396500000.0
2007-11-21 21:53:00,0.9867,0.9867,0.98645,0.98645,633700001.0
2007-11-21 21:54:00,0.98645,0.9865,0.9863,0.9865,516400004.0
2007-11-21 21:55:00,0.9864,0.9867,0.9863,0.9865,547900001.0
2007-11-21 21:56:00,0.9865,0.9867,0.9865,0.9867,182300000.0
2007-11-21 21:57:00,0.9867,0.9867,0.9865,0.9867,196200000.0
2007-11-21 21:58:00,0.9867,0.987,0.9867,0.987,198500000.0
2007-11-21 21:59:00,0.987,0.9877,0.9869,0.9877,317000000.0
2007-11-21 22:00:00,0.98775,0.9879,0.9873,0.98745,476000000.0
2007-11-21 22:01:00,0.98745,0.98745,0.9873,0.9873,447499999.0
2007-11-21 22:02:00,0.9874,0.9874,0.98725,0.9874,186600000.0
2007-11-21 22:03:00,0.9874,0.9874,0.98735,0.9874,122400000.0
2007-11-21 22:04:00,0.9874,0.9874,0.98735,0.98735,115600000.0
2007-11-21 22:05:00,0.98735,0.9874,0.98725,0.9874,65400000.0
2007-11-21 22:06:00,0.9874,0.9874,0.9871,0.9872,536300000.0
2007-11-21 22:07:00,0.9873,0.9873,0.9869,0.9869,248800002.0
2007-11-21 22:08:00,0.98685,0.98685,0.9866,0.9868,219500000.0
2007-11-21 22:09:00,0.9868,0.9868,0.98655,0.9867,208700002.0
2007-11-21 22:10:00,0.9867,0.987,0.9867,0.9869,274400002.0
2007-11-21 22:11:00,0.987,0.987,0.98675,0.98685,159400001.0
2007-11-21 22:12:00,0.98685,0.9869,0.9868,0.9869,134900000.0
2007-11-21 22:13:00,0.9868,0.987,0.9868,0.9869,37200000.0
2007-11-21 22:14:00,0.9869,0.987,0.9869,0.987,26600000.0
2007-11-21 22:15:00,0.987,0.987,0.98685,0.9869,9000000.0
2007-11-21 22:16:00,0.9869,0.9869,0.98675,0.9869,6700000.0
2007-11-21 22:17:00,0.9869,0.9874,0.9869,0.9871,555000016.0
2007-11-21 22:18:00,0.9871,0.9874,0.9871,0.9871,346800000.0
2007-11-21 22:19:00,0.9871,0.9872,0.9871,0.9871,115500000.0
2007-11-21 22:20:00,0.9871,0.9873,0.9871,0.9872,472299996.0
2007-11-21 22:21:00,0.9872,0.9874,0.9872,0.9873,484900003.0
2007-11-21 22:22:00,0.9873,0.9874,0.9873,0.9873,385900000.0
2007-11-21 22:23:00,0.9873,0.9873,0.98725,0.9873,298099998.0
2007-11-21 22:24:00,0.9873,0.9873,0.9873,0.9873,355199981.0
2007-11-21 22:25:00,0.9873,0.9873,0.9873,0.9873,274999997.0
2007-11-21 22:26:00,0.9873,0.98735,0.9872,0.9873,451800000.0
2007-11-21 22:27:00,0.9873,0.9873,0.9873,0.9873,96900000.0
2007-11-21 22:28:00,0.9873,0.9873,0.9871,0.9872,200700000.0
2007-11-21 22:29:00,0.9872,0.9873,0.9872,0.9873,26900000.0
2007-11-21 22:30:00,0.9873,0.9874,0.9873,0.9873,15300000.0
2007-11-21 22:31:00,0.9873,0.9873,0.98715,0.98715,29500000.0
2007-11-21 22:32:00,0.98715,0.9874,0.98715,0.98735,61900000.0
2007-11-21 22:33:00,0.98735,0.9875,0.98735,0.9874,22200000.0
2007-11-21 22:34:00,0.9874,0.98765,0.98735,0.9876,401300001.0
2007-11-21 22:35:00,0.9876,0.9877,0.9874,0.9874,111400001.0
2007-11-21 22:36:00,0.9874,0.9876,0.98735,0.98755,137600000.0
2007-11-21 22:37:00,0.9876,0.9876,0.9871,0.9871,105700000.0
2007-11-21 22:38:00,0.9872,0.9873,0.98695,0.98715,306800001.0
2007-11-21 22:39:00,0.9871,0.9872,0.98705,0.9871,65700000.0
2007-11-21 22:40:00,0.9869,0.9873,0.9869,0.98725,51400000.0
2007-11-21 22:41:00,0.9873,0.9876,0.98725,0.9873,20500000.0
2007-11-21 22:42:00,0.9873,0.9874,0.9872,0.98735,87100000.0
2007-11-21 22:43:00,0.98735,0.9875,0.98725,0.98735,78800001.0
2007-11-21 22:44:00,0.98735,0.98735,0.98725,0.98735,48900001.0
2007-11-21 22:45:00,0.98735,0.9875,0.9873,0.98745,141700001.0
2007-11-21 22:46:00,0.9875,0.9875,0.98725,0.98745,207199996.0
2007-11-21 22:47:00,0.9874,0.9875,0.9874,0.9875,157500000.0
2007-11-21 22:48:00,0.9875,0.9879,0.9875,0.9878,244300000.0
2007-11-21 22:49:00,0.9878,0.9878,0.98765,0.9877,78400000.0
2007-11-21 22:50:00,0.9877,0.9877,0.98755,0.9876,54300000.0
2007-11-21 22:51:00,0.9876,0.9876,0.98755,0.9876,26700000.0
2007-11-21 22:52:00,0.98755,0.9876,0.98735,0.98735,285200007.0
2007-11-21 22:53:00,0.98735,0.98765,0.98735,0.98745,248400001.0
2007-11-21 22:54:00,0.98745,0.98755,0.98735,0.9874,171300001.0
2007-11-21 22:55:00,0.9874,0.9876,0.98715,0.9873,246200005.0
2007-11-21 22:56:00,0.9873,0.98745,0.9872,0.9873,127399999.0
2007-11-21 22:57:00,0.9873,0.9876,0.98715,0.98745,644599997.0
2007-11-21 22:58:00,0.98745,0.98775,0.98745,0.9875,638600000.0
2007-11-21 22:59:00,0.9876,0.9877,0.98745,0.98755,860300001.0
2007-11-21 23:00:00,0.98755,0.9878,0.98745,0.98775,1699799999.0
2007-11-21 23:01:00,0.98775,0.9878,0.98745,0.98765,1165700011.0
2007-11-21 23:02:00,0.98765,0.98765,0.9875,0.9876,435799995.0
2007-11-21 23:03:00,0.9876,0.9878,0.98745,0.98775,428300000.0
2007-11-21 23:04:00,0.98775,0.988,0.98765,0.98795,842700000.0
2007-11-21 23:05:00,0.9879,0.9881,0.98765,0.9879,1338900000.0
2007-11-21 23:06:00,0.9879,0.98825,0.98785,0.988,941900000.0
2007-11-21 23:07:00,0.988,0.9883,0.988,0.9882,789300000.0
2007-11-21 23:08:00,0.9882,0.9882,0.98805,0.9882,144800000.0
2007-11-21 23:09:00,0.9882,0.9882,0.9881,0.98815,47100000.0
2007-11-21 23:10:00,0.9882,0.9882,0.9881,0.9881,58400000.0
2007-11-21 23:11:00,0.9881,0.9882,0.98785,0.98805,202000000.0
2007-11-21 23:12:00,0.98805,0.98805,0.98785,0.98805,90200000.0
2007-11-21 23:13:00,0.98805,0.9881,0.9878,0.9881,60600000.0
2007-11-21 23:14:00,0.9881,0.9881,0.98775,0.98775,32000000.0
2007-11-21 23:15:00,0.9876,0.9881,0.9876,0.98805,148300001.0
2007-11-21 23:16:00,0.988,0.9881,0.9879,0.9881,172000000.0
2007-11-21 23:17:00,0.9881,0.9882,0.9881,0.9881,70800000.0
2007-11-21 23:18:00,0.9881,0.9881,0.98785,0.988,342400001.0
2007-11-21 23:19:00,0.988,0.988,0.9878,0.9879,108900000.0
2007-11-21 23:20:00,0.9879,0.988,0.9878,0.9879,55000000.0
2007-11-21 23:21:00,0.9879,0.988,0.9878,0.9878,137200000.0
2007-11-21 23:22:00,0.9878,0.9879,0.98745,0.98755,199700000.0
2007-11-21 23:23:00,0.98755,0.98755,0.98685,0.9872,401000000.0
2007-11-21 23:24:00,0.98695,0.9872,0.98675,0.9869,318900000.0
2007-11-21 23:25:00,0.9868,0.987,0.9868,0.98685,192100000.0
2007-11-21 23:26:00,0.98685,0.987,0.98625,0.98625,229000000.0
2007-11-21 23:27:00,0.98645,0.9867,0.9862,0.98625,411500000.0
2007-11-21 23:28:00,0.98625,0.98625,0.9862,0.9862,107700000.0
2007-11-21 23:29:00,0.98625,0.9863,0.9859,0.9862,159100000.0
2007-11-21 23:30:00,0.9862,0.98635,0.98605,0.98635,251400000.0
2007-11-21 23:31:00,0.9863,0.98635,0.98615,0.98635,355600001.0
2007-11-21 23:32:00,0.98635,0.98655,0.98625,0.98635,241100000.0
2007-11-21 23:33:00,0.98635,0.98655,0.9863,0.98645,194500000.0
2007-11-21 23:34:00,0.98645,0.98655,0.98625,0.98655,80900000.0
2007-11-21 23:35:00,0.98655,0.98655,0.9863,0.98645,66400000.0
2007-11-21 23:36:00,0.98645,0.98655,0.9864,0.9865,92800000.0
2007-11-21 23:37:00,0.9865,0.9865,0.9864,0.98645,14200000.0
2007-11-21 23:38:00,0.98645,0.98655,0.9864,0.98655,144600000.0
2007-11-21 23:39:00,0.98655,0.98655,0.9864,0.98655,88100000.0
2007-11-21 23:40:00,0.98655,0.9869,0.9864,0.9865,135700000.0
2007-11-21 23:41:00,0.9865,0.98665,0.9864,0.9864,34000000.0
2007-11-21 23:42:00,0.9864,0.9868,0.98635,0.98645,105400000.0
2007-11-21 23:43:00,0.98645,0.9865,0.9864,0.9865,15100000.0
2007-11-21 23:44:00,0.9865,0.9865,0.98635,0.98635,47800000.0
2007-11-21 23:45:00,0.98635,0.9865,0.98625,0.9864,218300000.0
2007-11-21 23:46:00,0.9864,0.98645,0.98635,0.98645,81400000.0
2007-11-21 23:47:00,0.9864,0.9868,0.98635,0.98635,122300000.0
2007-11-21 23:48:00,0.9864,0.98655,0.9862,0.98655,225600000.0
2007-11-21 23:49:00,0.98655,0.98655,0.9864,0.98655,81300000.0
2007-11-21 23:50:00,0.98655,0.98655,0.9863,0.9863,25200000.0
2007-11-21 23:51:00,0.9863,0.9867,0.9863,0.98665,252700000.0
2007-11-21 23:52:00,0.98665,0.98665,0.9865,0.98665,122800000.0
2007-11-21 23:53:00,0.98665,0.98665,0.9865,0.9865,55800000.0
2007-11-21 23:54:00,0.9865,0.9865,0.9864,0.9865,79700000.0
2007-11-21 23:55:00,0.9867,0.98685,0.98665,0.9867,110400000.0
2007-11-21 23:56:00,0.9867,0.9867,0.9864,0.9865,128800000.0
2007-11-21 23:57:00,0.9865,0.9865,0.9865,0.9865,229900000.0
2007-11-21 23:58:00,0.98665,0.9867,0.9866,0.9867,100000000.0
2007-11-21 23:59:00,0.9867,0.9867,0.9863,0.9863,91100000.0
2007-11-22 00:00:00,0.9864,0.9866,0.9864,0.9864,113500000.0
2007-11-22 00:01:00,0.9865,0.9865,0.9864,0.9864,155000000.0
2007-11-22 00:02:00,0.9864,0.9864,0.986,0.9864,209800000.0
2007-11-22 00:03:00,0.9864,0.9864,0.986,0.9862,101200000.0
2007-11-22 00:04:00,0.9862,0.9862,0.9861,0.9861,126800000.0
2007-11-22 00:05:00,0.9859,0.9862,0.9859,0.986,102100000.0
2007-11-22 00:06:00,0.986,0.9862,0.986,0.9862,91200000.0
2007-11-22 00:07:00,0.9859,0.9859,0.9859,0.9859,40800000.0
2007-11-22 00:08:00,0.9859,0.9866,0.9859,0.9861,101000000.0
2007-11-22 00:09:00,0.9861,0.9862,0.986,0.986,132100000.0
2007-11-22 00:10:00,0.986,0.986,0.986,0.986,7200000.0
2007-11-22 00:11:00,0.98623,0.98631,0.98609,0.98623,351799999.0
2007-11-22 00:12:00,0.98613,0.98636,0.98613,0.98615,285899999.0
2007-11-22 00:13:00,0.98615,0.9863,0.98608,0.98625,291100000.0
2007-11-22 00:14:00,0.98635,0.98643,0.98614,0.98639,163700000.0
2007-11-22 00:15:00,0.9869,0.9869,0.9859,0.986,48600000.0
2007-11-22 00:16:00,0.98655,0.9871,0.98655,0.9866,44500000.0
2007-11-22 00:17:00,0.9866,0.9868,0.98635,0.98635,61600000.0
2007-11-22 00:18:00,0.98635,0.98635,0.9862,0.9862,25400000.0
2007-11-22 00:19:00,0.9862,0.9862,0.9862,0.9862,25500000.0
2007-11-22 00:20:00,0.9867,0.9871,0.9867,0.9867,46800000.0
2007-11-22 00:21:00,0.9867,0.9867,0.98635,0.98635,31700000.0
2007-11-22 00:22:00,0.98619,0.98642,0.98613,0.98627,236900000.0
2007-11-22 00:23:00,0.98643,0.98645,0.9862,0.9862,140300000.0
2007-11-22 00:24:00,0.98618,0.9862,0.98618,0.9862,50900000.0
2007-11-22 00:25:00,0.9864,0.9868,0.9864,0.9868,77200000.0
2007-11-22 00:26:00,0.9868,0.9872,0.9867,0.9871,45400000.0
2007-11-22 00:27:00,0.9871,0.9871,0.9866,0.9868,160100000.0
2007-11-22 00:28:00,0.98644,0.98696,0.98643,0.98658,597600000.0
2007-11-22 00:29:00,0.98655,0.98667,0.98652,0.98652,326200001.0
2007-11-22 00:30:00,0.9873,0.9873,0.9868,0.9868,170600000.0
2007-11-22 00:31:00,0.9867,0.9867,0.9865,0.9867,22100000.0
2007-11-22 00:32:00,0.9867,0.9868,0.9867,0.9868,40200000.0
2007-11-22 00:33:00,0.9868,0.9868,0.9868,0.9868,7900000.0
2007-11-22 00:34:00,0.9865,0.98662,0.9865,0.98654,431800005.0
2007-11-22 00:35:00,0.9868,0.9868,0.9868,0.9868,14000000.0
2007-11-22 00:36:00,0.98658,0.98674,0.98657,0.98657,266700000.0
2007-11-22 00:37:00,0.98655,0.98671,0.98652,0.98656,301700000.0
2007-11-22 00:38:00,0.98667,0.98674,0.98655,0.98674,160400000.0
2007-11-22 00:39:00,0.9867,0.9868,0.9867,0.9867,162400000.0
2007-11-22 00:40:00,0.9867,0.987,0.9867,0.987,364100000.0
2007-11-22 00:41:00,0.987,0.987,0.98695,0.987,158100000.0
2007-11-22 00:42:00,0.98695,0.987,0.9867,0.9867,189200000.0
2007-11-22 00:43:00,0.9867,0.9867,0.9865,0.9867,171900000.0
2007-11-22 00:44:00,0.98667,0.98667,0.9865,0.9865,52100000.0
2007-11-22 00:45:00,0.98673,0.98673,0.98649,0.98667,49900000.0
2007-11-22 00:46:00,0.9866,0.98672,0.98655,0.98659,201800000.0
2007-11-22 00:47:00,0.98665,0.98665,0.98645,0.9865,283700000.0
2007-11-22 00:48:00,0.98665,0.9868,0.98665,0.9868,48700000.0
2007-11-22 00:49:00,0.9867,0.98675,0.9867,0.98675,36400000.0
2007-11-22 00:50:00,0.9867,0.9867,0.9867,0.9867,60000000.0
2007-11-22 00:51:00,0.98647,0.98668,0.98643,0.98652,308100002.0
2007-11-22 00:52:00,0.98675,0.98675,0.98635,0.98675,18700000.0
2007-11-22 00:53:00,0.98675,0.98675,0.98665,0.98665,48600000.0
2007-11-22 00:54:00,0.98665,0.98675,0.9864,0.9865,122400000.0
2007-11-22 00:55:00,0.9865,0.9865,0.98645,0.9865,91400000.0
2007-11-22 00:56:00,0.98645,0.9865,0.9864,0.98645,38700000.0
2007-11-22 00:57:00,0.98645,0.98675,0.98645,0.9867,64100000.0
2007-11-22 00:58:00,0.9867,0.98675,0.98655,0.98655,28900000.0
2007-11-22 00:59:00,0.9868,0.9868,0.98665,0.98665,5900000.0
2007-11-22 01:00:00,0.98665,0.9868,0.98665,0.9867,80100000.0
2007-11-22 01:01:00,0.9867,0.98675,0.9867,0.9867,44800000.0
2007-11-22 01:02:00,0.9867,0.9868,0.9867,0.98675,25500000.0
2007-11-22 01:03:00,0.9867,0.9869,0.9867,0.9869,89200000.0
2007-11-22 01:04:00,0.9869,0.98705,0.98685,0.98705,94700000.0
2007-11-22 01:05:00,0.98705,0.98705,0.98695,0.98705,58700000.0
2007-11-22 01:06:00,0.98705,0.9873,0.98695,0.98695,51200000.0
2007-11-22 01:07:00,0.987,0.987,0.9868,0.98695,37700000.0
2007-11-22 01:08:00,0.98695,0.98695,0.9869,0.98695,38100000.0
2007-11-22 01:09:00,0.9876,0.98765,0.98695,0.98765,323999997.0
2007-11-22 01:10:00,0.98765,0.98815,0.98765,0.98805,130000000.0
2007-11-22 01:11:00,0.98805,0.98805,0.98805,0.98805,19600000.0
2007-11-22 01:12:00,0.9879,0.98835,0.9879,0.9883,193700000.0
2007-11-22 01:13:00,0.98825,0.9883,0.9881,0.9881,160699999.0
2007-11-22 01:14:00,0.9881,0.9881,0.98785,0.98795,196300000.0
2007-11-22 01:15:00,0.98795,0.98795,0.98785,0.9879,86800000.0
2007-11-22 01:16:00,0.9879,0.9879,0.9879,0.9879,9600000.0
2007-11-22 01:17:00,0.9879,0.9879,0.98785,0.98785,36700000.0
2007-11-22 01:18:00,0.98785,0.98785,0.98785,0.98785,25200000.0
2007-11-22 01:19:00,0.98765,0.98785,0.98765,0.98765,40400000.0
2007-11-22 01:20:00,0.98785,0.98785,0.98785,0.98785,5600000.0
2007-11-22 01:21:00,0.98785,0.98785,0.98765,0.98785,22600000.0
2007-11-22 01:22:00,0.98785,0.98785,0.98785,0.98785,8300000.0
2007-11-22 01:23:00,0.98785,0.98785,0.98765,0.9877,101500000.0
2007-11-22 01:24:00,0.9877,0.98775,0.9877,0.98775,52300000.0
2007-11-22 01:25:00,0.98765,0.98775,0.98765,0.98775,32000000.0
2007-11-22 01:26:00,0.98775,0.9881,0.9877,0.9878,272699996.0
2007-11-22 01:27:00,0.9878,0.9878,0.9876,0.9878,45400000.0
2007-11-22 01:28:00,0.98775,0.98775,0.98775,0.98775,27000000.0
2007-11-22 01:29:00,0.9878,0.9878,0.9876,0.9878,34700000.0
2007-11-22 01:30:00,0.9878,0.9878,0.98765,0.98765,55600000.0
2007-11-22 01:31:00,0.9878,0.9878,0.9878,0.9878,26400000.0
2007-11-22 01:32:00,0.9878,0.9878,0.98765,0.9877,101900000.0
2007-11-22 01:33:00,0.9877,0.9877,0.9877,0.9877,30800000.0
2007-11-22 01:34:00,0.9877,0.98785,0.9877,0.9877,199200000.0
2007-11-22 01:35:00,0.9878,0.98795,0.98775,0.9879,280100000.0
2007-11-22 01:36:00,0.98805,0.9882,0.98765,0.98815,307249997.0
2007-11-22 01:37:00,0.98815,0.9882,0.9877,0.9877,165900000.0
2007-11-22 01:38:00,0.9877,0.9878,0.98755,0.9878,139000000.0
2007-11-22 01:39:00,0.9878,0.9878,0.98715,0.9873,357300000.0
2007-11-22 01:40:00,0.98725,0.9873,0.9872,0.9873,164700003.0
2007-11-22 01:41:00,0.98725,0.9873,0.98725,0.9873,27200000.0
2007-11-22 01:42:00,0.9873,0.9873,0.9871,0.9873,17400000.0
2007-11-22 01:43:00,0.9873,0.9873,0.9871,0.9872,79300000.0
2007-11-22 01:44:00,0.9872,0.9873,0.9871,0.9873,59300000.0
2007-11-22 01:45:00,0.9873,0.9873,0.9871,0.9871,29200000.0
2007-11-22 01:46:00,0.9871,0.9873,0.9871,0.98725,41100000.0
2007-11-22 01:47:00,0.98725,0.9873,0.98725,0.9873,32000000.0
2007-11-22 01:48:00,0.9873,0.9873,0.9872,0.9873,59000000.0
2007-11-22 01:49:00,0.9873,0.9873,0.9872,0.9873,47000000.0
2007-11-22 01:50:00,0.9873,0.9873,0.9872,0.9872,37500000.0
2007-11-22 01:51:00,0.9871,0.9871,0.9871,0.9871,6800000.0
2007-11-22 01:52:00,0.98713,0.98733,0.98713,0.98716,48400000.0
2007-11-22 01:53:00,0.98705,0.98725,0.98705,0.98725,20300000.0
2007-11-22 01:54:00,0.9873,0.9873,0.9871,0.9873,26500000.0
2007-11-22 01:55:00,0.9871,0.9873,0.9871,0.9873,39000000.0
2007-11-22 01:56:00,0.9873,0.9873,0.9873,0.9873,25200000.0
2007-11-22 01:57:00,0.9873,0.9873,0.9871,0.98725,36600000.0
2007-11-22 01:58:00,0.9873,0.9876,0.9873,0.9876,14600000.0
2007-11-22 01:59:00,0.9872,0.98725,0.9872,0.9872,91500000.0
2007-11-22 02:00:00,0.98725,0.9873,0.98725,0.9873,44200000.0
2007-11-22 02:01:00,0.9873,0.9874,0.9873,0.98735,100300000.0
2007-11-22 02:02:00,0.9874,0.9874,0.9873,0.98735,114900000.0
2007-11-22 02:03:00,0.98735,0.9875,0.98735,0.98735,210000000.0
2007-11-22 02:04:00,0.98745,0.98745,0.98735,0.98735,72400000.0
2007-11-22 02:05:00,0.98735,0.98735,0.9872,0.98735,44400000.0
2007-11-22 02:06:00,0.98735,0.9874,0.98735,0.9874,12800000.0
2007-11-22 02:07:00,0.9874,0.9875,0.98735,0.98735,145900000.0
2007-11-22 02:08:00,0.98715,0.9873,0.9871,0.9872,49800000.0
2007-11-22 02:09:00,0.98725,0.9873,0.9871,0.9871,78300000.0
2007-11-22 02:10:00,0.9872,0.9872,0.98715,0.98715,17100000.0
2007-11-22 02:11:00,0.98715,0.98725,0.98715,0.98725,32800000.0
2007-11-22 02:12:00,0.98725,0.98725,0.98675,0.98675,230700000.0
2007-11-22 02:13:00,0.98685,0.9869,0.9866,0.9866,130400000.0
2007-11-22 02:14:00,0.9866,0.9868,0.9866,0.98675,11300000.0
2007-11-22 02:15:00,0.98635,0.98651,0.98625,0.98651,24300000.0
2007-11-22 02:16:00,0.98655,0.98655,0.98655,0.98655,11200000.0
2007-11-22 02:17:00,0.986,0.98645,0.986,0.98645,15800000.0
2007-11-22 02:18:00,0.98655,0.98655,0.98655,0.98655,16800000.0
2007-11-22 02:19:00,0.98655,0.98655,0.98645,0.98655,111100000.0
2007-11-22 02:20:00,0.98655,0.98675,0.9865,0.98665,203200002.0
2007-11-22 02:21:00,0.9866,0.98665,0.98645,0.98655,66000001.0
2007-11-22 02:22:00,0.9866,0.9869,0.98645,0.9865,41500000.0
2007-11-22 02:23:00,0.9865,0.9865,0.98645,0.98645,148600000.0
2007-11-22 02:24:00,0.98645,0.9865,0.98635,0.9865,18100000.0
2007-11-22 02:25:00,0.98635,0.98635,0.9863,0.9863,39200000.0
2007-11-22 02:26:00,0.9863,0.9863,0.98625,0.98625,14800000.0
2007-11-22 02:27:00,0.9863,0.9863,0.9862,0.9863,22800000.0
2007-11-22 02:28:00,0.9863,0.9863,0.9863,0.9863,5600000.0
2007-11-22 02:29:00,0.9862,0.98635,0.9862,0.9862,46000000.0
2007-11-22 02:30:00,0.9862,0.9863,0.9862,0.9862,97300000.0
2007-11-22 02:31:00,0.9862,0.9862,0.9861,0.9861,36400000.0
2007-11-22 02:32:00,0.9861,0.98635,0.9861,0.9863,106300000.0
2007-11-22 02:33:00,0.9863,0.98645,0.9862,0.98645,199600000.0
2007-11-22 02:34:00,0.98645,0.98645,0.98635,0.9864,14900000.0
2007-11-22 02:35:00,0.9862,0.9865,0.9862,0.9864,46100000.0
2007-11-22 02:36:00,0.98622,0.98644,0.98605,0.98628,166500000.0
2007-11-22 02:37:00,0.9865,0.9865,0.9864,0.9865,8200000.0
2007-11-22 02:38:00,0.9864,0.9864,0.9864,0.9864,16800000.0
2007-11-22 02:39:00,0.9864,0.9865,0.9864,0.9865,15000000.0
2007-11-22 02:40:00,0.9865,0.9867,0.98615,0.9862,150800000.0
2007-11-22 02:41:00,0.9862,0.9867,0.98615,0.9863,159200000.0
2007-11-22 02:42:00,0.9864,0.9864,0.9863,0.9863,33600000.0
2007-11-22 02:43:00,0.9863,0.9863,0.9863,0.9863,39600000.0
2007-11-22 02:44:00,0.9863,0.9865,0.98585,0.98585,245100001.0
2007-11-22 02:45:00,0.98585,0.98605,0.98585,0.98605,35900000.0
2007-11-22 02:46:00,0.98605,0.9864,0.98605,0.98635,67200000.0
2007-11-22 02:47:00,0.98635,0.98635,0.98615,0.98615,20000000.0
2007-11-22 02:48:00,0.986,0.98635,0.986,0.98605,24200000.0
2007-11-22 02:49:00,0.9858,0.98608,0.9858,0.9858,107200000.0
2007-11-22 02:50:00,0.98595,0.9861,0.98589,0.98589,100600000.0
2007-11-22 02:51:00,0.9861,0.9861,0.98605,0.98605,12400000.0
2007-11-22 02:52:00,0.98635,0.98635,0.9862,0.98625,23300000.0
2007-11-22 02:53:00,0.98635,0.98635,0.98605,0.98605,90900000.0
2007-11-22 02:54:00,0.98605,0.9863,0.9858,0.9858,392900001.0
2007-11-22 02:55:00,0.9858,0.98595,0.9858,0.98595,37600000.0
2007-11-22 02:56:00,0.9858,0.98595,0.9858,0.9858,96200000.0
2007-11-22 02:57:00,0.9858,0.98615,0.9858,0.9861,148300001.0
2007-11-22 02:58:00,0.9861,0.98625,0.98595,0.98615,224600000.0
2007-11-22 02:59:00,0.98615,0.98655,0.9859,0.98595,580300003.0
2007-11-22 03:00:00,0.98595,0.98625,0.98595,0.98615,296600007.0
2007-11-22 03:01:00,0.98615,0.98625,0.98605,0.98625,91600000.0
2007-11-22 03:02:00,0.98625,0.98635,0.9857,0.98585,529000002.0
2007-11-22 03:03:00,0.98585,0.98605,0.9858,0.986,319400000.0
2007-11-22 03:04:00,0.986,0.98625,0.98585,0.9861,311500001.0
2007-11-22 03:05:00,0.9861,0.9862,0.986,0.9862,477300000.0
2007-11-22 03:06:00,0.9862,0.98655,0.98595,0.9864,567299998.0
2007-11-22 03:07:00,0.9864,0.9864,0.986,0.986,331400000.0
2007-11-22 03:08:00,0.986,0.9861,0.986,0.9861,64400000.0
2007-11-22 03:09:00,0.9861,0.98615,0.9861,0.9861,73300000.0
2007-11-22 03:10:00,0.9861,0.9861,0.986,0.9861,16600000.0
2007-11-22 03:11:00,0.9861,0.9861,0.9861,0.9861,25100000.0
2007-11-22 03:12:00,0.9861,0.9861,0.9861,0.9861,19000000.0
2007-11-22 03:13:00,0.9861,0.98615,0.98605,0.98615,100700000.0
2007-11-22 03:14:00,0.98615,0.98615,0.98605,0.98605,20500000.0
2007-11-22 03:15:00,0.9861,0.98615,0.9861,0.9861,24100000.0
2007-11-22 03:16:00,0.98615,0.98615,0.98605,0.98615,10000000.0
2007-11-22 03:17:00,0.98615,0.98615,0.98605,0.98615,13700000.0
2007-11-22 03:18:00,0.98615,0.98615,0.98605,0.98605,22000000.0
2007-11-22 03:19:00,0.98605,0.98615,0.98605,0.98615,20800000.0
2007-11-22 03:20:00,0.98615,0.98615,0.98605,0.98605,14900000.0
2007-11-22 03:21:00,0.98615,0.98615,0.98615,0.98615,14000000.0
2007-11-22 03:22:00,0.98605,0.98615,0.98605,0.98615,11300000.0
2007-11-22 03:23:00,0.98615,0.98615,0.98605,0.98615,13300000.0
2007-11-22 03:24:00,0.98615,0.98615,0.98615,0.98615,16800000.0
2007-11-22 03:25:00,0.98615,0.9862,0.98615,0.9862,32600000.0
2007-11-22 03:26:00,0.9861,0.9865,0.98605,0.98605,53200000.0
2007-11-22 03:27:00,0.9861,0.9864,0.9861,0.98635,19800000.0
2007-11-22 03:28:00,0.98635,0.98635,0.986,0.986,99600000.0
2007-11-22 03:29:00,0.986,0.986,0.9856,0.98595,358600000.0
2007-11-22 03:30:00,0.98595,0.986,0.9856,0.9856,85600000.0
2007-11-22 03:31:00,0.9856,0.9859,0.9856,0.9858,129600002.0
2007-11-22 03:32:00,0.9858,0.9858,0.9858,0.9858,28200000.0
2007-11-22 03:33:00,0.9858,0.98595,0.9857,0.98575,285500000.0
2007-11-22 03:34:00,0.98575,0.9859,0.9857,0.9857,216100000.0
2007-11-22 03:35:00,0.98575,0.9859,0.98575,0.98575,90600000.0
2007-11-22 03:36:00,0.98565,0.9857,0.98555,0.9857,116400000.0
2007-11-22 03:37:00,0.9858,0.9858,0.98565,0.98565,35400000.0
2007-11-22 03:38:00,0.9858,0.9858,0.9857,0.9858,196200000.0
2007-11-22 03:39:00,0.9858,0.9858,0.98565,0.98565,85100000.0
2007-11-22 03:40:00,0.9858,0.98595,0.9857,0.9857,48300000.0
2007-11-22 03:41:00,0.9856,0.9857,0.9856,0.9857,36900000.0
2007-11-22 03:42:00,0.9857,0.9858,0.9857,0.9857,50100000.0
2007-11-22 03:43:00,0.9858,0.98585,0.98575,0.98575,57600000.0
2007-11-22 03:44:00,0.98575,0.9858,0.98555,0.98555,196400000.0
2007-11-22 03:45:00,0.98555,0.9856,0.9855,0.98555,346399999.0
2007-11-22 03:46:00,0.98585,0.9859,0.9856,0.9858,300900002.0
2007-11-22 03:47:00,0.9858,0.98585,0.98575,0.98575,300000000.0
2007-11-22 03:48:00,0.98575,0.98575,0.9856,0.9856,50400000.0
2007-11-22 03:49:00,0.9857,0.9857,0.9856,0.9857,44100000.0
2007-11-22 03:50:00,0.9856,0.9856,0.9856,0.9856,24600000.0
2007-11-22 03:51:00,0.9856,0.9858,0.9856,0.9856,100500000.0
2007-11-22 03:52:00,0.9856,0.9856,0.98545,0.9856,33900000.0
2007-11-22 03:53:00,0.9856,0.98575,0.98555,0.9857,125500000.0
2007-11-22 03:54:00,0.9856,0.98575,0.9856,0.98575,106000000.0
2007-11-22 03:55:00,0.9856,0.98575,0.9856,0.98575,121100000.0
2007-11-22 03:56:00,0.9857,0.98575,0.98545,0.9857,84700000.0
2007-11-22 03:57:00,0.9857,0.9857,0.98545,0.98545,80100000.0
2007-11-22 03:58:00,0.98545,0.98545,0.98535,0.9854,76600000.0
2007-11-22 03:59:00,0.98535,0.9855,0.98535,0.9855,83600000.0
2007-11-22 04:00:00,0.9854,0.9855,0.98535,0.98545,252900000.0
2007-11-22 04:01:00,0.9854,0.98545,0.98535,0.98535,74000000.0
2007-11-22 04:02:00,0.98535,0.98535,0.98535,0.98535,42000000.0
2007-11-22 04:03:00,0.98535,0.9855,0.98535,0.98545,181800000.0
2007-11-22 04:04:00,0.98545,0.98545,0.98535,0.98545,21900000.0
2007-11-22 04:05:00,0.98545,0.98575,0.9853,0.98535,387400001.0
2007-11-22 04:06:00,0.98535,0.9856,0.9852,0.9852,198700000.0
2007-11-22 04:07:00,0.9852,0.9852,0.9851,0.9852,112700000.0
2007-11-22 04:08:00,0.98515,0.98525,0.98515,0.98525,188400000.0
2007-11-22 04:09:00,0.98525,0.98555,0.9852,0.98535,253900000.0
2007-11-22 04:10:00,0.98535,0.98535,0.98505,0.9852,135600000.0
2007-11-22 04:11:00,0.9852,0.98525,0.98515,0.98525,157600000.0
2007-11-22 04:12:00,0.98525,0.98545,0.98515,0.98545,207899999.0
2007-11-22 04:13:00,0.98535,0.98535,0.9852,0.9853,23200000.0
2007-11-22 04:14:00,0.98565,0.9857,0.98525,0.98525,106600000.0
2007-11-22 04:15:00,0.98525,0.98525,0.98505,0.98505,61200000.0
2007-11-22 04:16:00,0.98505,0.98505,0.9849,0.9849,111400000.0
2007-11-22 04:17:00,0.9849,0.98495,0.98485,0.98485,125500000.0
2007-11-22 04:18:00,0.98495,0.98495,0.98495,0.98495,32000000.0
2007-11-22 04:19:00,0.98475,0.98485,0.98475,0.98485,38000000.0
2007-11-22 04:20:00,0.98485,0.98485,0.9846,0.9848,77900000.0
2007-11-22 04:21:00,0.9848,0.9848,0.98475,0.9848,41400000.0
2007-11-22 04:22:00,0.9848,0.9848,0.98445,0.98445,198100000.0
2007-11-22 04:23:00,0.98445,0.9846,0.9842,0.98425,624400000.0
2007-11-22 04:24:00,0.98425,0.98425,0.98345,0.9836,1019100009.0
2007-11-22 04:25:00,0.98355,0.9836,0.9834,0.9836,347399999.0
2007-11-22 04:26:00,0.9836,0.98365,0.98235,0.9826,481800000.0
2007-11-22 04:27:00,0.98265,0.98265,0.98235,0.98255,326099999.0
2007-11-22 04:28:00,0.98255,0.9826,0.98225,0.98245,459100001.0
2007-11-22 04:29:00,0.98235,0.98255,0.9823,0.98245,156600000.0
2007-11-22 04:30:00,0.98245,0.98255,0.98215,0.9823,247199999.0
2007-11-22 04:31:00,0.9823,0.98255,0.98225,0.98225,132900000.0
2007-11-22 04:32:00,0.98225,0.98225,0.98205,0.98215,252300000.0
2007-11-22 04:33:00,0.98205,0.98215,0.98165,0.98165,265600000.0
2007-11-22 04:34:00,0.98165,0.9817,0.981,0.98105,289500000.0
2007-11-22 04:35:00,0.98115,0.9815,0.981,0.98135,361100000.0
2007-11-22 04:36:00,0.98135,0.98145,0.98125,0.98125,225300000.0
2007-11-22 04:37:00,0.98125,0.9813,0.98055,0.98055,668099998.0
2007-11-22 04:38:00,0.98065,0.9807,0.97875,0.97905,967250000.0
2007-11-22 04:39:00,0.97905,0.98015,0.97885,0.98015,695200000.0
2007-11-22 04:40:00,0.98015,0.98025,0.97995,0.9801,433400000.0
2007-11-22 04:41:00,0.9801,0.9806,0.9801,0.98025,379300000.0
2007-11-22 04:42:00,0.9803,0.98035,0.9801,0.9801,127700000.0
2007-11-22 04:43:00,0.9801,0.9801,0.9794,0.97965,719050001.0
2007-11-22 04:44:00,0.9796,0.9797,0.97945,0.97945,512900000.0
2007-11-22 04:45:00,0.97945,0.98,0.97945,0.97975,561200002.0
2007-11-22 04:46:00,0.97975,0.9801,0.97965,0.97995,154600000.0
2007-11-22 04:47:00,0.97995,0.98005,0.9796,0.9797,271099999.0
2007-11-22 04:48:00,0.9797,0.9797,0.97965,0.97965,93100000.0
2007-11-22 04:49:00,0.97965,0.9797,0.9795,0.9795,110800000.0
2007-11-22 04:50:00,0.9795,0.98,0.97945,0.9796,498800002.0
2007-11-22 04:51:00,0.9796,0.9801,0.97955,0.97975,573699999.0
2007-11-22 04:52:00,0.9798,0.98,0.9797,0.97975,842800002.0
2007-11-22 04:53:00,0.97975,0.9798,0.97945,0.9795,270700002.0
2007-11-22 04:54:00,0.9795,0.9797,0.97945,0.97965,261700000.0
2007-11-22 04:55:00,0.97965,0.9798,0.9796,0.97975,281599999.0
2007-11-22 04:56:00,0.9797,0.9799,0.9797,0.97985,420000004.0
2007-11-22 04:57:00,0.9799,0.9801,0.9798,0.9799,43100000.0
2007-11-22 04:58:00,0.9799,0.98,0.9798,0.97995,179500000.0
2007-11-22 04:59:00,0.97995,0.98,0.97985,0.98,144400001.0
2007-11-22 05:00:00,0.98,0.98,0.97985,0.97995,127700000.0
2007-11-22 05:01:00,0.9801,0.9801,0.9798,0.9798,52400000.0
2007-11-22 05:02:00,0.97995,0.9802,0.9798,0.9802,65900000.0
2007-11-22 05:03:00,0.9802,0.9802,0.97985,0.9802,47700000.0
2007-11-22 05:04:00,0.9802,0.9803,0.98015,0.9802,207500000.0
2007-11-22 05:05:00,0.9804,0.9804,0.98015,0.9802,282399990.0
2007-11-22 05:06:00,0.9802,0.9803,0.9801,0.98025,172700000.0
2007-11-22 05:07:00,0.9802,0.98045,0.9802,0.98035,334600000.0
2007-11-22 05:08:00,0.98035,0.98105,0.98035,0.98105,409500000.0
2007-11-22 05:09:00,0.98105,0.9814,0.981,0.98135,274400000.0
2007-11-22 05:10:00,0.98135,0.9819,0.98135,0.9818,341300001.0
2007-11-22 05:11:00,0.9818,0.9825,0.9816,0.9825,575900000.0
2007-11-22 05:12:00,0.9825,0.9825,0.98225,0.9825,607599989.0
2007-11-22 05:13:00,0.9825,0.9828,0.9824,0.9828,550799994.0
2007-11-22 05:14:00,0.9828,0.9828,0.9814,0.98165,354300002.0
2007-11-22 05:15:00,0.9816,0.98195,0.9814,0.9815,798799998.0
2007-11-22 05:16:00,0.9815,0.98165,0.9813,0.98165,169500000.0
2007-11-22 05:17:00,0.98165,0.9824,0.9815,0.98195,1083599999.0
2007-11-22 05:18:00,0.98195,0.98195,0.98145,0.98175,395899998.0
2007-11-22 05:19:00,0.9818,0.98185,0.98145,0.98145,182099995.0
2007-11-22 05:20:00,0.98145,0.9815,0.98135,0.98145,602399998.0
2007-11-22 05:21:00,0.98145,0.9817,0.98135,0.9817,295900000.0
2007-11-22 05:22:00,0.98145,0.9817,0.9809,0.9815,1302300005.0
2007-11-22 05:23:00,0.9811,0.9815,0.98075,0.9811,789700000.0
2007-11-22 05:24:00,0.98095,0.9813,0.98095,0.9812,1258500000.0
2007-11-22 05:25:00,0.9812,0.9813,0.98105,0.98115,1064899988.0
2007-11-22 05:26:00,0.98115,0.98115,0.98075,0.98075,1003499980.0
2007-11-22 05:27:00,0.98085,0.981,0.98045,0.98045,283700001.0
2007-11-22 05:28:00,0.98045,0.98045,0.97945,0.97965,985399999.0
2007-11-22 05:29:00,0.97965,0.97985,0.97935,0.9795,939100015.0
2007-11-22 05:30:00,0.9795,0.97975,0.9794,0.9795,618300000.0
2007-11-22 05:31:00,0.9795,0.98015,0.9794,0.9796,888500000.0
2007-11-22 05:32:00,0.9796,0.98,0.97955,0.9798,1122799989.0
2007-11-22 05:33:00,0.9798,0.98015,0.97975,0.97975,409099998.0
2007-11-22 05:34:00,0.9798,0.98005,0.9798,0.98,216800000.0
2007-11-22 05:35:00,0.97995,0.98,0.97995,0.98,26400000.0
2007-11-22 05:36:00,0.98,0.98,0.9797,0.97995,68200000.0
2007-11-22 05:37:00,0.97995,0.97995,0.9796,0.9796,27800000.0
2007-11-22 05:38:00,0.97965,0.98,0.9796,0.98,14700000.0
2007-11-22 05:39:00,0.98,0.98,0.97955,0.9796,36400000.0
2007-11-22 05:40:00,0.9796,0.97975,0.9796,0.97965,45700000.0
2007-11-22 05:41:00,0.97965,0.97965,0.97965,0.97965,21600000.0
2007-11-22 05:42:00,0.97965,0.98,0.97965,0.98,35000000.0
2007-11-22 05:43:00,0.9797,0.98,0.97965,0.97965,76000000.0
2007-11-22 05:44:00,0.9797,0.9798,0.9797,0.9798,20800000.0
2007-11-22 05:45:00,0.9797,0.97995,0.9797,0.97995,9600000.0
2007-11-22 05:46:00,0.97995,0.97995,0.9798,0.97995,22100000.0
2007-11-22 05:47:00,0.9799,0.97995,0.9799,0.97995,25600000.0
2007-11-22 05:48:00,0.97995,0.98005,0.97995,0.98,164000000.0
2007-11-22 05:49:00,0.97985,0.98,0.97985,0.98,102100000.0
2007-11-22 05:50:00,0.9799,0.98,0.9799,0.9799,170300000.0
2007-11-22 05:51:00,0.98,0.98005,0.97985,0.97985,54400000.0
2007-11-22 05:52:00,0.97985,0.97985,0.97985,0.97985,76500000.0
2007-11-22 05:53:00,0.98,0.98005,0.97985,0.98,156500000.0
2007-11-22 05:54:00,0.97995,0.98,0.97985,0.98,282100000.0
2007-11-22 05:55:00,0.97995,0.98015,0.9799,0.98015,377600002.0
2007-11-22 05:56:00,0.9801,0.9802,0.9801,0.9802,119199999.0
2007-11-22 05:57:00,0.9802,0.98025,0.98015,0.9802,129700001.0
2007-11-22 05:58:00,0.9802,0.98025,0.9801,0.98025,182600002.0
2007-11-22 05:59:00,0.98025,0.9806,0.98025,0.98055,157600000.0
2007-11-22 06:00:00,0.98055,0.9808,0.9804,0.9805,152300000.0
2007-11-22 06:01:00,0.98045,0.98075,0.98045,0.9805,137000001.0
2007-11-22 06:02:00,0.9805,0.9805,0.98045,0.98045,68300000.0
2007-11-22 06:03:00,0.98045,0.98045,0.9803,0.9804,481499998.0
2007-11-22 06:04:00,0.98035,0.9804,0.9799,0.97995,445899999.0
2007-11-22 06:05:00,0.9799,0.98025,0.9799,0.98025,163100000.0
2007-11-22 06:06:00,0.98025,0.9803,0.97985,0.97985,273800000.0
2007-11-22 06:07:00,0.97985,0.98005,0.9798,0.97985,226700000.0
2007-11-22 06:08:00,0.97985,0.98,0.9797,0.9797,29900000.0
2007-11-22 06:09:00,0.97975,0.97985,0.9797,0.97975,296500000.0
2007-11-22 06:10:00,0.97975,0.98035,0.9797,0.97985,470299996.0
2007-11-22 06:11:00,0.97985,0.9801,0.9798,0.98005,342800000.0
2007-11-22 06:12:00,0.98005,0.98005,0.9795,0.97955,157500000.0
2007-11-22 06:13:00,0.97955,0.98,0.97955,0.97995,204300000.0
2007-11-22 06:14:00,0.9799,0.9801,0.9799,0.9801,247700000.0
2007-11-22 06:15:00,0.9801,0.9806,0.98005,0.9805,317900001.0
2007-11-22 06:16:00,0.98055,0.98065,0.9805,0.98055,252900000.0
2007-11-22 06:17:00,0.98055,0.98055,0.9804,0.9804,134500000.0
2007-11-22 06:18:00,0.9804,0.98045,0.9804,0.98045,134600001.0
2007-11-22 06:19:00,0.98055,0.98095,0.98055,0.9809,441600001.0
2007-11-22 06:20:00,0.98095,0.981,0.9809,0.981,146600000.0
2007-11-22 06:21:00,0.981,0.981,0.98005,0.9805,531399999.0
2007-11-22 06:22:00,0.9805,0.9807,0.9804,0.9805,71000000.0
2007-11-22 06:23:00,0.9805,0.9805,0.9804,0.9804,56800000.0
2007-11-22 06:24:00,0.9804,0.98055,0.9803,0.9803,181200000.0
2007-11-22 06:25:00,0.9803,0.98065,0.9803,0.98065,169100000.0
2007-11-22 06:26:00,0.98065,0.98065,0.98045,0.98065,200300003.0
2007-11-22 06:27:00,0.98065,0.98065,0.9806,0.9806,114700000.0
2007-11-22 06:28:00,0.9806,0.9806,0.98045,0.9805,235300000.0
2007-11-22 06:29:00,0.9805,0.98065,0.98045,0.98065,144300000.0
2007-11-22 06:30:00,0.9809,0.9809,0.9809,0.9809,59600000.0
2007-11-22 06:31:00,0.9809,0.9809,0.9806,0.9809,328300004.0
2007-11-22 06:32:00,0.98085,0.98125,0.98065,0.98065,240200000.0
2007-11-22 06:33:00,0.98062,0.98066,0.98042,0.98064,646500000.0
2007-11-22 06:34:00,0.9807,0.9808,0.9807,0.9808,115300000.0
2007-11-22 06:35:00,0.9808,0.9808,0.9808,0.9808,8100000.0
2007-11-22 06:36:00,0.98073,0.9809,0.98065,0.98071,671300000.0
2007-11-22 06:37:00,0.98075,0.98085,0.98075,0.98085,108300000.0
2007-11-22 06:38:00,0.98085,0.981,0.98085,0.981,61000000.0
2007-11-22 06:39:00,0.981,0.98115,0.981,0.98105,56400000.0
2007-11-22 06:40:00,0.98105,0.98105,0.98105,0.98105,18500000.0
2007-11-22 06:41:00,0.98105,0.9812,0.98105,0.9812,26000000.0
2007-11-22 06:42:00,0.9812,0.9812,0.98095,0.98115,236700000.0
2007-11-22 06:43:00,0.98115,0.9814,0.9811,0.9814,163299995.0
2007-11-22 06:44:00,0.9814,0.98165,0.9812,0.98155,53500000.0
2007-11-22 06:45:00,0.98165,0.9817,0.9813,0.9814,234600000.0
2007-11-22 06:46:00,0.9814,0.9814,0.9814,0.9814,4600000.0
2007-11-22 06:47:00,0.98125,0.9814,0.9812,0.98135,31600000.0
2007-11-22 06:48:00,0.98135,0.98135,0.9813,0.98135,23600000.0
2007-11-22 06:49:00,0.9813,0.98135,0.9813,0.98135,20900000.0
2007-11-22 06:50:00,0.98135,0.9814,0.9809,0.98095,177000000.0
2007-11-22 06:51:00,0.98095,0.981,0.98095,0.98095,89000000.0
2007-11-22 06:52:00,0.98095,0.98115,0.9809,0.9811,194200000.0
2007-11-22 06:53:00,0.9811,0.9814,0.9811,0.9812,375000000.0
2007-11-22 06:54:00,0.98115,0.9812,0.98115,0.9812,9900000.0
2007-11-22 06:55:00,0.9811,0.9811,0.9811,0.9811,14800000.0
2007-11-22 06:56:00,0.9811,0.9811,0.9809,0.98095,163999999.0
2007-11-22 06:57:00,0.98095,0.9812,0.98095,0.98105,83500000.0
2007-11-22 06:58:00,0.98105,0.98105,0.981,0.981,38900000.0
2007-11-22 06:59:00,0.98095,0.98105,0.98095,0.98095,126900000.0
2007-11-22 07:00:00,0.98095,0.98215,0.98095,0.98185,337800000.0
2007-11-22 07:01:00,0.98185,0.98215,0.98185,0.98215,79600000.0
2007-11-22 07:02:00,0.98215,0.9822,0.9821,0.9821,88700000.0
2007-11-22 07:03:00,0.9821,0.9823,0.98205,0.9823,55000000.0
2007-11-22 07:04:00,0.9823,0.9823,0.98205,0.9823,7100000.0
2007-11-22 07:05:00,0.9823,0.9823,0.9819,0.98195,45100000.0
2007-11-22 07:06:00,0.98195,0.98195,0.98195,0.98195,2400000.0
2007-11-22 07:07:00,0.98187,0.98187,0.98173,0.98173,146700000.0
2007-11-22 07:08:00,0.9818,0.9823,0.98135,0.9817,351000000.0
2007-11-22 07:09:00,0.98165,0.9818,0.98165,0.98175,360399990.0
2007-11-22 07:10:00,0.98168,0.98168,0.98145,0.98145,73400000.0
2007-11-22 07:11:00,0.98175,0.98195,0.98175,0.98175,71100000.0
2007-11-22 07:12:00,0.98175,0.9818,0.98175,0.98175,64300000.0
2007-11-22 07:13:00,0.9822,0.9822,0.9817,0.98175,134400000.0
2007-11-22 07:14:00,0.9817,0.9817,0.9814,0.98145,214000000.0
2007-11-22 07:15:00,0.98145,0.98195,0.98135,0.98135,149300000.0
2007-11-22 07:16:00,0.9814,0.9814,0.98135,0.98135,79600000.0
2007-11-22 07:17:00,0.98135,0.9819,0.9813,0.9814,110900001.0
2007-11-22 07:18:00,0.9814,0.9819,0.98135,0.9814,119800000.0
2007-11-22 07:19:00,0.98135,0.9815,0.98135,0.9815,98900000.0
2007-11-22 07:20:00,0.9815,0.9815,0.98145,0.98145,15400000.0
2007-11-22 07:21:00,0.98145,0.9815,0.98135,0.9815,65400000.0
2007-11-22 07:22:00,0.98145,0.98155,0.9813,0.98135,106100000.0
2007-11-22 07:23:00,0.98135,0.9816,0.9813,0.9816,30400000.0
2007-11-22 07:24:00,0.9816,0.9816,0.9813,0.9813,35100000.0
2007-11-22 07:25:00,0.9816,0.9816,0.98125,0.9814,12600000.0
2007-11-22 07:26:00,0.9814,0.9814,0.9813,0.9813,8300000.0
2007-11-22 07:27:00,0.9813,0.9813,0.98115,0.98115,27900000.0
2007-11-22 07:28:00,0.98115,0.98135,0.98105,0.98135,35500000.0
2007-11-22 07:29:00,0.98135,0.9815,0.98115,0.98145,96300000.0
2007-11-22 07:30:00,0.98145,0.9815,0.98135,0.9815,29500000.0
2007-11-22 07:31:00,0.9815,0.982,0.9814,0.9818,165700000.0
2007-11-22 07:32:00,0.9818,0.982,0.98175,0.98185,82900000.0
2007-11-22 07:33:00,0.98185,0.98185,0.9818,0.98185,30600000.0
2007-11-22 07:34:00,0.98185,0.98185,0.9817,0.9818,49100000.0
2007-11-22 07:35:00,0.9818,0.9818,0.9818,0.9818,6400000.0
2007-11-22 07:36:00,0.98185,0.98185,0.9818,0.98185,38200000.0
2007-11-22 07:37:00,0.98185,0.9819,0.9818,0.9819,129300000.0
2007-11-22 07:38:00,0.9819,0.9819,0.9819,0.9819,54800000.0
2007-11-22 07:39:00,0.9819,0.9823,0.9818,0.9823,96400000.0
2007-11-22 07:40:00,0.9823,0.9823,0.98175,0.98185,106800000.0
2007-11-22 07:41:00,0.98185,0.982,0.98185,0.98195,138100000.0
2007-11-22 07:42:00,0.98195,0.98195,0.98175,0.98195,119900000.0
2007-11-22 07:43:00,0.9819,0.9819,0.9819,0.9819,14700000.0
2007-11-22 07:44:00,0.98185,0.98185,0.98185,0.98185,29600000.0
2007-11-22 07:45:00,0.98185,0.98185,0.98175,0.98175,16900000.0
2007-11-22 07:46:00,0.98175,0.98185,0.98175,0.98185,6300000.0
2007-11-22 07:47:00,0.9818,0.982,0.9818,0.9818,31800000.0
2007-11-22 07:48:00,0.9818,0.9818,0.9818,0.9818,11100000.0
2007-11-22 07:49:00,0.98177,0.98183,0.98173,0.98174,35700000.0
2007-11-22 07:50:00,0.9818,0.982,0.98175,0.982,83500000.0
2007-11-22 07:51:00,0.98185,0.98185,0.9817,0.98185,21300000.0
2007-11-22 07:52:00,0.9819,0.9819,0.98165,0.98165,26200000.0
2007-11-22 07:53:00,0.98165,0.98165,0.98155,0.98165,62700000.0
2007-11-22 07:54:00,0.98165,0.9817,0.98155,0.98155,270700000.0
2007-11-22 07:55:00,0.98155,0.9819,0.98155,0.98185,136100000.0
2007-11-22 07:56:00,0.98185,0.98195,0.98185,0.98195,61400000.0
2007-11-22 07:57:00,0.98195,0.98195,0.98195,0.98195,1600000.0
2007-11-22 07:58:00,0.98195,0.98205,0.98185,0.98205,68500000.0
2007-11-22 07:59:00,0.98205,0.98205,0.98205,0.98205,15300000.0
2007-11-22 08:00:00,0.98205,0.98205,0.9819,0.9819,100100000.0
2007-11-22 08:01:00,0.98205,0.98205,0.98205,0.98205,6400000.0
2007-11-22 08:02:00,0.98205,0.98215,0.98205,0.98215,104200000.0
2007-11-22 08:03:00,0.9821,0.9821,0.9821,0.9821,58100000.0
2007-11-22 08:04:00,0.98181,0.98207,0.98181,0.98207,428600000.0
2007-11-22 08:05:00,0.982,0.9822,0.982,0.9822,80800000.0
2007-11-22 08:06:00,0.9822,0.98245,0.9822,0.9823,156700000.0
2007-11-22 08:07:00,0.9823,0.98255,0.98225,0.98255,365600000.0
2007-11-22 08:08:00,0.9825,0.9832,0.98245,0.9827,309400000.0
2007-11-22 08:09:00,0.9827,0.98275,0.9827,0.98275,50300000.0
2007-11-22 08:10:00,0.98275,0.98275,0.9822,0.98265,304400000.0
2007-11-22 08:11:00,0.98265,0.9827,0.9823,0.98235,175800000.0
2007-11-22 08:12:00,0.98235,0.98235,0.9822,0.9822,106900000.0
2007-11-22 08:13:00,0.9822,0.98235,0.98215,0.98225,203500000.0
2007-11-22 08:14:00,0.98225,0.98235,0.98215,0.9822,203300000.0
2007-11-22 08:15:00,0.9822,0.98225,0.98205,0.98205,191600003.0
2007-11-22 08:16:00,0.98205,0.9821,0.982,0.982,253300001.0
2007-11-22 08:17:00,0.9821,0.98275,0.982,0.9824,579500003.0
2007-11-22 08:18:00,0.9824,0.9827,0.98235,0.9824,31500000.0
2007-11-22 08:19:00,0.9824,0.9828,0.9824,0.9828,59200000.0
2007-11-22 08:20:00,0.9828,0.98305,0.9828,0.983,219900001.0
2007-11-22 08:21:00,0.983,0.98335,0.983,0.98335,223100000.0
2007-11-22 08:22:00,0.98325,0.9838,0.98325,0.98375,466300000.0
2007-11-22 08:23:00,0.98375,0.98375,0.9836,0.9836,255100000.0
2007-11-22 08:24:00,0.9836,0.9838,0.9836,0.98375,311600002.0
2007-11-22 08:25:00,0.9838,0.98485,0.9838,0.9841,507000001.0
2007-11-22 08:26:00,0.9841,0.9845,0.984,0.984,178600000.0
2007-11-22 08:27:00,0.984,0.98415,0.98395,0.984,91000000.0
2007-11-22 08:28:00,0.984,0.98405,0.984,0.984,74000000.0
2007-11-22 08:29:00,0.98405,0.98405,0.984,0.984,24200000.0
2007-11-22 08:30:00,0.984,0.98415,0.98395,0.98405,62400000.0
2007-11-22 08:31:00,0.98405,0.98425,0.98395,0.98425,75200000.0
2007-11-22 08:32:00,0.98405,0.9842,0.984,0.984,47000001.0
2007-11-22 08:33:00,0.98415,0.98415,0.984,0.984,8100000.0
2007-11-22 08:34:00,0.9842,0.98425,0.98395,0.984,65800000.0
2007-11-22 08:35:00,0.98395,0.98395,0.9836,0.9836,105000000.0
2007-11-22 08:36:00,0.9836,0.9837,0.9836,0.98365,47900000.0
2007-11-22 08:37:00,0.98365,0.98365,0.98355,0.98365,39400000.0
2007-11-22 08:38:00,0.9837,0.9837,0.9836,0.9837,109800000.0
2007-11-22 08:39:00,0.98365,0.98365,0.983,0.9832,205900000.0
2007-11-22 08:40:00,0.9832,0.9833,0.9832,0.9833,115500000.0
2007-11-22 08:41:00,0.9833,0.9835,0.9832,0.98325,141900000.0
2007-11-22 08:42:00,0.9834,0.98345,0.98335,0.9834,19000000.0
2007-11-22 08:43:00,0.9832,0.98335,0.9832,0.98335,27900000.0
2007-11-22 08:44:00,0.9832,0.98355,0.9832,0.98355,17700000.0
2007-11-22 08:45:00,0.98355,0.98415,0.98355,0.984,120800000.0
2007-11-22 08:46:00,0.984,0.98425,0.984,0.98425,91300000.0
2007-11-22 08:47:00,0.98425,0.98435,0.9842,0.9842,68400000.0
2007-11-22 08:48:00,0.98415,0.9844,0.9841,0.9842,127300000.0
2007-11-22 08:49:00,0.9843,0.9843,0.9842,0.9842,19400000.0
2007-11-22 08:50:00,0.9842,0.9842,0.98415,0.98415,26800000.0
2007-11-22 08:51:00,0.9842,0.98485,0.9841,0.9846,162399998.0
2007-11-22 08:52:00,0.9846,0.98475,0.9846,0.9846,60000000.0
2007-11-22 08:53:00,0.9846,0.9848,0.9846,0.98475,32200000.0
2007-11-22 08:54:00,0.98475,0.98475,0.98475,0.98475,57600000.0
2007-11-22 08:55:00,0.98475,0.98475,0.9845,0.98455,10900000.0
2007-11-22 08:56:00,0.98455,0.98475,0.98455,0.9846,66700000.0
2007-11-22 08:57:00,0.9846,0.9846,0.98455,0.98455,24400000.0
2007-11-22 08:58:00,0.98455,0.9846,0.98455,0.98455,126600000.0
2007-11-22 08:59:00,0.9846,0.9846,0.98405,0.98445,159300000.0
2007-11-22 09:00:00,0.9844,0.9845,0.984,0.9842,113100000.0
2007-11-22 09:01:00,0.98425,0.98425,0.98415,0.9842,226400000.0
2007-11-22 09:02:00,0.9842,0.98435,0.9842,0.98435,70300000.0
2007-11-22 09:03:00,0.98435,0.9844,0.98415,0.98435,64800000.0
2007-11-22 09:04:00,0.98435,0.98445,0.98435,0.9844,350700000.0
2007-11-22 09:05:00,0.9844,0.9847,0.98435,0.9847,120800000.0
2007-11-22 09:06:00,0.9844,0.9845,0.98435,0.9845,1103800000.0
2007-11-22 09:07:00,0.9845,0.9847,0.9843,0.9845,476600000.0
2007-11-22 09:08:00,0.9845,0.9847,0.9845,0.9847,122950000.0
2007-11-22 09:09:00,0.9847,0.9851,0.98455,0.98495,129650000.0
2007-11-22 09:10:00,0.98495,0.985,0.98425,0.98455,325200000.0
2007-11-22 09:11:00,0.9847,0.9847,0.98445,0.9847,118600000.0
2007-11-22 09:12:00,0.9847,0.9847,0.98425,0.9844,145600000.0
2007-11-22 09:13:00,0.9844,0.9844,0.9842,0.98425,56900000.0
2007-11-22 09:14:00,0.9842,0.985,0.9842,0.98455,168300000.0
2007-11-22 09:15:00,0.98455,0.9846,0.9845,0.98455,118500001.0
2007-11-22 09:16:00,0.9845,0.9851,0.9845,0.98465,294600003.0
2007-11-22 09:17:00,0.9847,0.9847,0.98465,0.98465,189600000.0
2007-11-22 09:18:00,0.98465,0.9847,0.98455,0.98455,167000000.0
2007-11-22 09:19:00,0.98455,0.985,0.98455,0.9848,109800000.0
2007-11-22 09:20:00,0.9848,0.98495,0.98265,0.98285,526600000.0
2007-11-22 09:21:00,0.9828,0.983,0.9827,0.983,402699998.0
2007-11-22 09:22:00,0.983,0.9831,0.983,0.98305,24200000.0
2007-11-22 09:23:00,0.98305,0.98325,0.983,0.9832,109100000.0
2007-11-22 09:24:00,0.9832,0.9833,0.98315,0.9832,76500000.0
2007-11-22 09:25:00,0.9832,0.9833,0.98315,0.9833,72100000.0
2007-11-22 09:26:00,0.9833,0.98345,0.9831,0.9834,292100000.0
2007-11-22 09:27:00,0.9834,0.9834,0.98325,0.9833,73900000.0
2007-11-22 09:28:00,0.9833,0.9834,0.98325,0.9834,77300000.0
2007-11-22 09:29:00,0.9834,0.98345,0.9834,0.98345,166100000.0
2007-11-22 09:30:00,0.98345,0.9835,0.9834,0.9834,156000000.0
2007-11-22 09:31:00,0.98345,0.98355,0.9833,0.9833,62400000.0
2007-11-22 09:32:00,0.98345,0.98355,0.98345,0.98345,76300000.0
2007-11-22 09:33:00,0.98345,0.9835,0.98345,0.98345,18400000.0
2007-11-22 09:34:00,0.98345,0.98345,0.9834,0.9834,10600000.0
2007-11-22 09:35:00,0.9835,0.9835,0.98315,0.98325,124100000.0
2007-11-22 09:36:00,0.98325,0.98325,0.98285,0.98285,97600000.0
2007-11-22 09:37:00,0.98285,0.9829,0.9827,0.98275,97000000.0
2007-11-22 09:38:00,0.98275,0.9833,0.98275,0.9833,157399998.0
2007-11-22 09:39:00,0.98325,0.9836,0.983,0.98315,103200000.0
2007-11-22 09:40:00,0.98315,0.9833,0.9831,0.9832,205100000.0
2007-11-22 09:41:00,0.9832,0.9832,0.98285,0.98295,192700000.0
2007-11-22 09:42:00,0.9829,0.98295,0.9826,0.9826,73000000.0
2007-11-22 09:43:00,0.9827,0.9829,0.98245,0.9825,132100000.0
2007-11-22 09:44:00,0.98245,0.9826,0.9824,0.98245,155100000.0
2007-11-22 09:45:00,0.98245,0.98255,0.98245,0.98255,60600000.0
2007-11-22 09:46:00,0.98255,0.9832,0.98255,0.98315,240000000.0
2007-11-22 09:47:00,0.9832,0.98325,0.98315,0.9832,45400000.0
2007-11-22 09:48:00,0.9831,0.98315,0.98305,0.98315,50500001.0
2007-11-22 09:49:00,0.9831,0.9832,0.9831,0.9832,27800000.0
2007-11-22 09:50:00,0.9832,0.9832,0.98305,0.9832,54000000.0
2007-11-22 09:51:00,0.9832,0.9833,0.98315,0.98315,23500000.0
2007-11-22 09:52:00,0.98315,0.98315,0.98275,0.9828,101500000.0
2007-11-22 09:53:00,0.9828,0.98285,0.9825,0.98265,200500000.0
2007-11-22 09:54:00,0.9826,0.9829,0.98255,0.9827,85800000.0
2007-11-22 09:55:00,0.9827,0.98275,0.98255,0.9826,171000000.0
2007-11-22 09:56:00,0.9826,0.98275,0.9824,0.98255,122200000.0
2007-11-22 09:57:00,0.9826,0.9829,0.9826,0.9827,24220000.0
2007-11-22 09:58:00,0.9827,0.9827,0.9825,0.9827,21100000.0
2007-11-22 09:59:00,0.9827,0.9828,0.9825,0.98275,119000000.0
2007-11-22 10:00:00,0.98275,0.98275,0.9825,0.9825,120200000.0
2007-11-22 10:01:00,0.98245,0.9827,0.98245,0.9826,103100000.0
2007-11-22 10:02:00,0.9826,0.98285,0.9825,0.98255,339200000.0
2007-11-22 10:03:00,0.9826,0.9827,0.9821,0.98215,237778178.0
2007-11-22 10:04:00,0.9822,0.9824,0.98215,0.98235,87400000.0
2007-11-22 10:05:00,0.98235,0.983,0.98215,0.98225,357900000.0
2007-11-22 10:06:00,0.9822,0.9824,0.9822,0.9824,66600000.0
2007-11-22 10:07:00,0.9824,0.9824,0.98225,0.98235,125200000.0
2007-11-22 10:08:00,0.9824,0.9826,0.98165,0.9817,456399999.0
2007-11-22 10:09:00,0.9817,0.9819,0.9817,0.9819,141700000.0
2007-11-22 10:10:00,0.9819,0.9821,0.9818,0.9819,71200000.0
2007-11-22 10:11:00,0.9819,0.9819,0.9808,0.9815,684850006.0
2007-11-22 10:12:00,0.9815,0.98185,0.98125,0.9818,409299999.0
2007-11-22 10:13:00,0.98185,0.982,0.98135,0.98155,148400000.0
2007-11-22 10:14:00,0.98155,0.98155,0.98125,0.98125,90200000.0
2007-11-22 10:15:00,0.98125,0.9813,0.9811,0.9812,249600004.0
2007-11-22 10:16:00,0.9812,0.9813,0.98115,0.98115,264400002.0
2007-11-22 10:17:00,0.98115,0.9815,0.98115,0.9815,317000000.0
2007-11-22 10:18:00,0.98145,0.9816,0.9812,0.9816,434499994.0
2007-11-22 10:19:00,0.9816,0.9818,0.9814,0.9817,495299997.0
2007-11-22 10:20:00,0.9817,0.9824,0.9817,0.9824,223700000.0
2007-11-22 10:21:00,0.9824,0.9826,0.9822,0.98235,247700000.0
2007-11-22 10:22:00,0.98235,0.9825,0.98235,0.9825,322600002.0
2007-11-22 10:23:00,0.9825,0.9827,0.9825,0.9827,83200000.0
2007-11-22 10:24:00,0.98275,0.98275,0.98265,0.98275,49400000.0
2007-11-22 10:25:00,0.98275,0.98275,0.9827,0.98275,30800000.0
2007-11-22 10:26:00,0.98275,0.9829,0.9826,0.9827,321699999.0
2007-11-22 10:27:00,0.98275,0.9839,0.9827,0.98355,102000000.0
2007-11-22 10:28:00,0.98355,0.9836,0.98335,0.98345,106900000.0
2007-11-22 10:29:00,0.98345,0.98345,0.9829,0.98315,371299997.0
2007-11-22 10:30:00,0.98315,0.98315,0.98285,0.98305,465000003.0
2007-11-22 10:31:00,0.98305,0.9831,0.98285,0.983,54600000.0
2007-11-22 10:32:00,0.98305,0.9839,0.983,0.98345,226400000.0
2007-11-22 10:33:00,0.98345,0.9836,0.9833,0.9836,346600001.0
2007-11-22 10:34:00,0.98375,0.984,0.9836,0.9839,265100000.0
2007-11-22 10:35:00,0.9839,0.9839,0.9837,0.9839,62300000.0
2007-11-22 10:36:00,0.9839,0.9844,0.9838,0.98425,264900000.0
2007-11-22 10:37:00,0.9843,0.98435,0.98415,0.98435,311800000.0
2007-11-22 10:38:00,0.98435,0.98435,0.98415,0.9843,262600000.0
2007-11-22 10:39:00,0.9843,0.9844,0.98425,0.9843,99600000.0
2007-11-22 10:40:00,0.9843,0.9843,0.9842,0.98425,63100000.0
2007-11-22 10:41:00,0.98425,0.98425,0.9841,0.98415,68600000.0
2007-11-22 10:42:00,0.98415,0.98415,0.984,0.984,37500000.0
2007-11-22 10:43:00,0.984,0.98405,0.9835,0.98375,207000000.0
2007-11-22 10:44:00,0.98375,0.9841,0.9836,0.9839,79500000.0
2007-11-22 10:45:00,0.9839,0.9844,0.9839,0.9839,80800000.0
2007-11-22 10:46:00,0.9839,0.9842,0.9839,0.98415,115100000.0
2007-11-22 10:47:00,0.9842,0.98425,0.98405,0.9842,108000000.0
2007-11-22 10:48:00,0.98425,0.98445,0.98415,0.9843,53600000.0
2007-11-22 10:49:00,0.98415,0.98425,0.9839,0.984,274000000.0
2007-11-22 10:50:00,0.984,0.984,0.98375,0.9838,82100000.0
2007-11-22 10:51:00,0.98375,0.9839,0.98365,0.9839,64300000.0
2007-11-22 10:52:00,0.9839,0.9839,0.9835,0.98355,25000000.0
2007-11-22 10:53:00,0.98355,0.9838,0.9835,0.9835,65500000.0
2007-11-22 10:54:00,0.9835,0.98355,0.98225,0.9825,235100000.0
2007-11-22 10:55:00,0.9825,0.98265,0.9825,0.9825,179000000.0
2007-11-22 10:56:00,0.98255,0.98275,0.9825,0.98275,124000000.0
2007-11-22 10:57:00,0.98275,0.9834,0.98275,0.9834,105100000.0
2007-11-22 10:58:00,0.9834,0.9836,0.98325,0.9833,115500000.0
2007-11-22 10:59:00,0.9832,0.98345,0.9832,0.98345,167400000.0
2007-11-22 11:00:00,0.98345,0.98365,0.9834,0.98355,22200000.0
2007-11-22 11:01:00,0.98355,0.9838,0.98275,0.9828,108500000.0
2007-11-22 11:02:00,0.9828,0.98305,0.98275,0.98275,85400000.0
2007-11-22 11:03:00,0.98275,0.98285,0.9825,0.9828,188000000.0
2007-11-22 11:04:00,0.9828,0.98285,0.98265,0.9827,40600000.0
2007-11-22 11:05:00,0.9827,0.9829,0.9825,0.9829,12600000.0
2007-11-22 11:06:00,0.9829,0.9829,0.98245,0.9826,63600000.0
2007-11-22 11:07:00,0.9826,0.9827,0.9826,0.9826,30300000.0
2007-11-22 11:08:00,0.9826,0.98275,0.9824,0.9825,192599999.0
2007-11-22 11:09:00,0.9825,0.9828,0.9824,0.9824,155800003.0
2007-11-22 11:10:00,0.98235,0.98255,0.9823,0.9824,129300001.0
2007-11-22 11:11:00,0.98245,0.98245,0.98105,0.9813,850499999.0
2007-11-22 11:12:00,0.9813,0.9818,0.9812,0.98125,807299996.0
2007-11-22 11:13:00,0.98115,0.98115,0.98075,0.9808,668200006.0
2007-11-22 11:14:00,0.9808,0.9814,0.98075,0.98125,451900002.0
2007-11-22 11:15:00,0.98125,0.9814,0.98125,0.9814,113000000.0
2007-11-22 11:16:00,0.9814,0.9817,0.9814,0.9816,114900000.0
2007-11-22 11:17:00,0.9816,0.9817,0.98155,0.9816,90200000.0
2007-11-22 11:18:00,0.9816,0.9817,0.9815,0.9817,38100000.0
2007-11-22 11:19:00,0.9817,0.98195,0.98155,0.98185,251600000.0
2007-11-22 11:20:00,0.98185,0.9821,0.98185,0.98195,70300000.0
2007-11-22 11:21:00,0.98195,0.98195,0.98185,0.98185,23700000.0
2007-11-22 11:22:00,0.98185,0.9819,0.98185,0.98185,57500000.0
2007-11-22 11:23:00,0.9819,0.9819,0.98135,0.98185,173200000.0
2007-11-22 11:24:00,0.98185,0.9819,0.9812,0.98135,184600000.0
2007-11-22 11:25:00,0.98135,0.9817,0.9812,0.98165,293300000.0
2007-11-22 11:26:00,0.98155,0.9817,0.98135,0.98165,133100000.0
2007-11-22 11:27:00,0.9817,0.9817,0.9816,0.9816,15400000.0
2007-11-22 11:28:00,0.98165,0.982,0.98165,0.9817,23100000.0
2007-11-22 11:29:00,0.9818,0.98195,0.9817,0.9817,83700000.0
2007-11-22 11:30:00,0.98185,0.98245,0.9816,0.98245,47300000.0
2007-11-22 11:31:00,0.9818,0.9824,0.98175,0.98185,81850000.0
2007-11-22 11:32:00,0.98185,0.98195,0.9817,0.98185,101700000.0
2007-11-22 11:33:00,0.9819,0.9821,0.9818,0.9821,431600001.0
2007-11-22 11:34:00,0.9821,0.9821,0.9817,0.9817,64900000.0
2007-11-22 11:35:00,0.9817,0.9817,0.98165,0.98165,60399998.0
2007-11-22 11:36:00,0.9817,0.9817,0.9816,0.9816,57000001.0
2007-11-22 11:37:00,0.9816,0.9818,0.9813,0.9814,295500000.0
2007-11-22 11:38:00,0.9814,0.9816,0.9813,0.9813,97800000.0
2007-11-22 11:39:00,0.9813,0.98145,0.98125,0.98125,160700000.0
2007-11-22 11:40:00,0.98125,0.9817,0.98125,0.9817,57100000.0
2007-11-22 11:41:00,0.9817,0.9818,0.9816,0.9818,112200000.0
2007-11-22 11:42:00,0.9818,0.9821,0.9818,0.98205,42700000.0
2007-11-22 11:43:00,0.982,0.98205,0.98185,0.98185,111400000.0
2007-11-22 11:44:00,0.98185,0.9821,0.9818,0.9819,85000000.0
2007-11-22 11:45:00,0.98195,0.9822,0.98155,0.98185,49000000.0
2007-11-22 11:46:00,0.9818,0.982,0.98165,0.9817,20900000.0
2007-11-22 11:47:00,0.9817,0.9819,0.98165,0.9819,54700000.0
2007-11-22 11:48:00,0.9819,0.9819,0.98175,0.9819,19200000.0
2007-11-22 11:49:00,0.9819,0.9819,0.9819,0.9819,25600000.0
2007-11-22 11:50:00,0.9819,0.98195,0.98185,0.98185,8200000.0
2007-11-22 11:51:00,0.98165,0.98195,0.98165,0.98195,24200000.0
2007-11-22 11:52:00,0.98165,0.98195,0.98165,0.98195,184800000.0
2007-11-22 11:53:00,0.98195,0.9822,0.98185,0.9821,80100000.0
2007-11-22 11:54:00,0.9821,0.98235,0.98195,0.982,177000000.0
2007-11-22 11:55:00,0.98195,0.98215,0.98195,0.98215,38600000.0
2007-11-22 11:56:00,0.9821,0.9823,0.9821,0.9823,55900000.0
2007-11-22 11:57:00,0.9823,0.9827,0.9823,0.9827,186500000.0
2007-11-22 11:58:00,0.9827,0.9827,0.9826,0.9827,36800000.0
2007-11-22 11:59:00,0.98265,0.9827,0.9826,0.98265,29800000.0
2007-11-22 12:00:00,0.98265,0.98275,0.9826,0.9827,35300000.0
2007-11-22 12:01:00,0.9827,0.98275,0.9827,0.98275,40400000.0
2007-11-22 12:02:00,0.98275,0.98275,0.9827,0.98275,45600000.0
2007-11-22 12:03:00,0.98275,0.9828,0.9827,0.98275,137100000.0
2007-11-22 12:04:00,0.98275,0.9828,0.98235,0.9824,12900000.0
2007-11-22 12:05:00,0.9824,0.9825,0.98225,0.9825,57600000.0
2007-11-22 12:06:00,0.9825,0.9825,0.9824,0.9825,69900000.0
2007-11-22 12:07:00,0.9825,0.9825,0.98245,0.9825,31400000.0
2007-11-22 12:08:00,0.9825,0.9825,0.9824,0.98245,55100000.0
2007-11-22 12:09:00,0.98235,0.9826,0.98235,0.98255,158700000.0
2007-11-22 12:10:00,0.98255,0.9833,0.98255,0.98325,724500000.0
2007-11-22 12:11:00,0.98325,0.98355,0.98325,0.98355,112800000.0
2007-11-22 12:12:00,0.98355,0.98355,0.98335,0.9834,70500000.0
2007-11-22 12:13:00,0.9835,0.9835,0.9827,0.9827,336600000.0
2007-11-22 12:14:00,0.983,0.98305,0.98295,0.983,305199998.0
2007-11-22 12:15:00,0.983,0.9833,0.983,0.9833,231499999.0
2007-11-22 12:16:00,0.9833,0.9835,0.98315,0.98345,118500000.0
2007-11-22 12:17:00,0.98345,0.9835,0.98305,0.9832,85000000.0
2007-11-22 12:18:00,0.9832,0.9833,0.9829,0.98295,469799997.0
2007-11-22 12:19:00,0.98295,0.9834,0.9827,0.9834,213800000.0
2007-11-22 12:20:00,0.9834,0.9834,0.9828,0.9828,232200000.0
2007-11-22 12:21:00,0.9832,0.98325,0.98275,0.9828,396200000.0
2007-11-22 12:22:00,0.9828,0.98315,0.9827,0.98275,417800005.0
2007-11-22 12:23:00,0.98275,0.9828,0.98255,0.98265,356500000.0
2007-11-22 12:24:00,0.9827,0.9828,0.98265,0.98265,147800001.0
2007-11-22 12:25:00,0.9827,0.9829,0.9826,0.9829,188000000.0
2007-11-22 12:26:00,0.9829,0.9829,0.98265,0.98275,84400000.0
2007-11-22 12:27:00,0.98275,0.98305,0.9826,0.983,53500000.0
2007-11-22 12:28:00,0.983,0.983,0.983,0.983,32700000.0
2007-11-22 12:29:00,0.983,0.98305,0.98295,0.983,70400000.0
2007-11-22 12:30:00,0.98295,0.983,0.9829,0.9829,77800000.0
2007-11-22 12:31:00,0.9829,0.98305,0.98285,0.98295,198500000.0
2007-11-22 12:32:00,0.98295,0.98305,0.9829,0.983,73800000.0
2007-11-22 12:33:00,0.983,0.983,0.98265,0.9827,118900000.0
2007-11-22 12:34:00,0.98275,0.98285,0.98265,0.98275,98300000.0
2007-11-22 12:35:00,0.98275,0.9828,0.98275,0.9828,178200000.0
2007-11-22 12:36:00,0.9828,0.983,0.9827,0.9829,188700000.0
2007-11-22 12:37:00,0.9829,0.98355,0.9829,0.98345,376999999.0
2007-11-22 12:38:00,0.98345,0.98345,0.98265,0.98275,454000002.0
2007-11-22 12:39:00,0.9828,0.98285,0.9827,0.98275,125600000.0
2007-11-22 12:40:00,0.98275,0.98325,0.9827,0.98325,169400000.0
2007-11-22 12:41:00,0.98325,0.98335,0.98315,0.98325,35500000.0
2007-11-22 12:42:00,0.98325,0.98345,0.9832,0.98345,77100000.0
2007-11-22 12:43:00,0.9834,0.9835,0.9833,0.9835,75100000.0
2007-11-22 12:44:00,0.9835,0.9835,0.9827,0.9827,279599999.0
2007-11-22 12:45:00,0.9827,0.9827,0.9826,0.9827,115700000.0
2007-11-22 12:46:00,0.9827,0.98295,0.98265,0.98265,131500000.0
2007-11-22 12:47:00,0.98265,0.9827,0.98255,0.98255,42900000.0
2007-11-22 12:48:00,0.9826,0.9826,0.9824,0.9825,122100000.0
2007-11-22 12:49:00,0.9825,0.9829,0.98215,0.98265,557500006.0
2007-11-22 12:50:00,0.98235,0.98235,0.98185,0.98215,907399993.0
2007-11-22 12:51:00,0.98215,0.9827,0.9821,0.9827,82400000.0
2007-11-22 12:52:00,0.9827,0.983,0.98265,0.98295,253000000.0
2007-11-22 12:53:00,0.98275,0.98335,0.98275,0.9833,161899999.0
2007-11-22 12:54:00,0.9833,0.9833,0.98285,0.983,183200000.0
2007-11-22 12:55:00,0.9831,0.9831,0.983,0.9831,16500000.0
2007-11-22 12:56:00,0.98305,0.98315,0.98295,0.9831,338900000.0
2007-11-22 12:57:00,0.9831,0.9831,0.98285,0.98285,126100000.0
2007-11-22 12:58:00,0.9828,0.9831,0.9827,0.9831,422700004.0
2007-11-22 12:59:00,0.9831,0.9831,0.9831,0.9831,36800000.0
2007-11-22 13:00:00,0.9831,0.9831,0.98295,0.98295,114100000.0
2007-11-22 13:01:00,0.98295,0.9833,0.98295,0.9832,76200000.0
2007-11-22 13:02:00,0.9832,0.9832,0.9831,0.9831,26300000.0
2007-11-22 13:03:00,0.9831,0.9832,0.98295,0.98305,272400002.0
2007-11-22 13:04:00,0.98305,0.9831,0.98305,0.9831,57300000.0
2007-11-22 13:05:00,0.9831,0.9834,0.9831,0.9831,70900000.0
2007-11-22 13:06:00,0.9831,0.9832,0.983,0.983,143100000.0
2007-11-22 13:07:00,0.983,0.98305,0.98295,0.98295,239500006.0
2007-11-22 13:08:00,0.98295,0.98305,0.98295,0.98295,128800000.0
2007-11-22 13:09:00,0.98295,0.98295,0.98295,0.98295,131200000.0
2007-11-22 13:10:00,0.98295,0.9831,0.98295,0.98295,143700000.0
2007-11-22 13:11:00,0.98295,0.9831,0.9829,0.983,238100000.0
2007-11-22 13:12:00,0.983,0.9833,0.9829,0.983,223600000.0
2007-11-22 13:13:00,0.983,0.983,0.98295,0.98295,44400000.0
2007-11-22 13:14:00,0.98295,0.98305,0.9829,0.983,129300000.0
2007-11-22 13:15:00,0.983,0.983,0.9829,0.9829,82900000.0
2007-11-22 13:16:00,0.9829,0.98295,0.9828,0.9829,161700000.0
2007-11-22 13:17:00,0.9829,0.9829,0.98265,0.98275,96800000.0
2007-11-22 13:18:00,0.98275,0.98305,0.98275,0.98305,245399998.0
2007-11-22 13:19:00,0.98305,0.98305,0.983,0.98305,48200000.0
2007-11-22 13:20:00,0.98305,0.98305,0.983,0.983,32400000.0
2007-11-22 13:21:00,0.983,0.983,0.983,0.983,16800000.0
2007-11-22 13:22:00,0.983,0.98305,0.9828,0.9828,65800000.0
2007-11-22 13:23:00,0.9828,0.983,0.9828,0.98295,162700000.0
2007-11-22 13:24:00,0.983,0.983,0.98285,0.983,38500000.0
2007-11-22 13:25:00,0.983,0.98305,0.9829,0.9829,79800000.0
2007-11-22 13:26:00,0.983,0.98305,0.9828,0.98305,109600000.0
2007-11-22 13:27:00,0.98305,0.98305,0.983,0.98305,11300000.0
2007-11-22 13:28:00,0.983,0.98305,0.9829,0.98305,19500000.0
2007-11-22 13:29:00,0.98305,0.9831,0.983,0.9831,75400000.0
2007-11-22 13:30:00,0.9831,0.9831,0.98305,0.9831,13500000.0
2007-11-22 13:31:00,0.9831,0.9831,0.9828,0.9828,73200000.0
2007-11-22 13:32:00,0.98285,0.98285,0.98275,0.9828,37000000.0
2007-11-22 13:33:00,0.9827,0.9831,0.98255,0.98295,125800000.0
2007-11-22 13:34:00,0.98295,0.98295,0.9827,0.9827,170500000.0
2007-11-22 13:35:00,0.9828,0.9828,0.9828,0.9828,7000000.0
2007-11-22 13:36:00,0.98265,0.9831,0.98265,0.9828,90100000.0
2007-11-22 13:37:00,0.9828,0.9828,0.98245,0.98255,72800000.0
2007-11-22 13:38:00,0.98255,0.98255,0.9825,0.98255,9000000.0
2007-11-22 13:39:00,0.98255,0.98255,0.9825,0.9825,10000000.0
2007-11-22 13:40:00,0.98255,0.98255,0.9825,0.98255,30000000.0
2007-11-22 13:41:00,0.98255,0.9828,0.9825,0.98255,24200000.0
2007-11-22 13:42:00,0.98255,0.98255,0.98255,0.98255,9200000.0
2007-11-22 13:43:00,0.98255,0.98255,0.9824,0.98255,13600000.0
2007-11-22 13:44:00,0.98255,0.98255,0.9824,0.9825,44800000.0
2007-11-22 13:45:00,0.98255,0.9826,0.9825,0.9826,57200000.0
2007-11-22 13:46:00,0.9826,0.98285,0.9826,0.98285,159500000.0
2007-11-22 13:47:00,0.98285,0.9831,0.98265,0.9827,175600000.0
2007-11-22 13:48:00,0.9827,0.98305,0.9827,0.983,189100000.0
2007-11-22 13:49:00,0.98305,0.98305,0.983,0.98305,38000000.0
2007-11-22 13:50:00,0.98295,0.98305,0.98295,0.98305,22100000.0
2007-11-22 13:51:00,0.98305,0.98305,0.98275,0.9828,125900000.0
2007-11-22 13:52:00,0.9828,0.983,0.9828,0.9829,232100002.0
2007-11-22 13:53:00,0.9829,0.9829,0.98285,0.9829,274899999.0
2007-11-22 13:54:00,0.9829,0.983,0.98285,0.983,55800000.0
2007-11-22 13:55:00,0.983,0.98315,0.98285,0.9829,654799993.0
2007-11-22 13:56:00,0.9829,0.983,0.9828,0.983,290700003.0
2007-11-22 13:57:00,0.983,0.98305,0.98285,0.983,302800000.0
2007-11-22 13:58:00,0.98295,0.98295,0.9829,0.98295,32000000.0
2007-11-22 13:59:00,0.9829,0.986,0.9829,0.9855,802400007.0
2007-11-22 14:00:00,0.98545,0.98595,0.9847,0.98475,691599998.0
2007-11-22 14:01:00,0.98475,0.98485,0.98415,0.9842,712700002.0
2007-11-22 14:02:00,0.9842,0.98445,0.98415,0.9843,149600000.0
2007-11-22 14:03:00,0.9843,0.9845,0.98415,0.98425,185400000.0
2007-11-22 14:04:00,0.98425,0.98425,0.98365,0.9837,80300000.0
2007-11-22 14:05:00,0.9837,0.98395,0.98355,0.98395,399200002.0
2007-11-22 14:06:00,0.98395,0.98445,0.98395,0.98445,69300000.0
2007-11-22 14:07:00,0.9844,0.98465,0.98435,0.9846,35400000.0
2007-11-22 14:08:00,0.9846,0.9847,0.98395,0.984,53300000.0
2007-11-22 14:09:00,0.984,0.98425,0.984,0.9842,28100000.0
2007-11-22 14:10:00,0.9842,0.98435,0.98415,0.9842,70200000.0
2007-11-22 14:11:00,0.98415,0.98425,0.98415,0.9842,26300000.0
2007-11-22 14:12:00,0.9842,0.98435,0.98415,0.9843,102300000.0
2007-11-22 14:13:00,0.98425,0.9843,0.98425,0.9843,39900000.0
2007-11-22 14:14:00,0.9843,0.98455,0.98425,0.9845,81600000.0
2007-11-22 14:15:00,0.98445,0.98445,0.9843,0.9844,35700000.0
2007-11-22 14:16:00,0.9844,0.9844,0.98425,0.9843,40300000.0
2007-11-22 14:17:00,0.9843,0.9845,0.98425,0.9843,83800000.0
2007-11-22 14:18:00,0.9843,0.9844,0.9843,0.9844,41100000.0
2007-11-22 14:19:00,0.9844,0.9844,0.98425,0.9844,44800000.0
2007-11-22 14:20:00,0.98445,0.98445,0.98435,0.9844,12800000.0
2007-11-22 14:21:00,0.9844,0.98445,0.9843,0.98445,10700000.0
2007-11-22 14:22:00,0.98445,0.98445,0.98425,0.9843,50900000.0
2007-11-22 14:23:00,0.9843,0.98445,0.9843,0.9844,71200000.0
2007-11-22 14:24:00,0.9845,0.9845,0.9844,0.9844,31200000.0
2007-11-22 14:25:00,0.9844,0.98445,0.9844,0.98445,85600000.0
2007-11-22 14:26:00,0.98445,0.9845,0.9843,0.9844,189800001.0
2007-11-22 14:27:00,0.9844,0.98485,0.9843,0.9846,71500000.0
2007-11-22 14:28:00,0.98445,0.98455,0.9844,0.98455,19200000.0
2007-11-22 14:29:00,0.98455,0.9846,0.98455,0.9846,6200000.0
2007-11-22 14:30:00,0.9846,0.985,0.98455,0.9847,164800000.0
2007-11-22 14:31:00,0.9847,0.9852,0.98455,0.98485,904200005.0
2007-11-22 14:32:00,0.9849,0.985,0.9848,0.985,262800001.0
2007-11-22 14:33:00,0.985,0.9851,0.98475,0.98505,215200001.0
2007-11-22 14:34:00,0.98505,0.9851,0.9849,0.985,143200003.0
2007-11-22 14:35:00,0.985,0.98505,0.98495,0.98505,58900000.0
2007-11-22 14:36:00,0.98505,0.9854,0.98505,0.98535,157700000.0
2007-11-22 14:37:00,0.98545,0.98555,0.9854,0.9855,147700000.0
2007-11-22 14:38:00,0.9855,0.98555,0.98545,0.9855,79800000.0
2007-11-22 14:39:00,0.9855,0.9855,0.98535,0.9855,68600000.0
2007-11-22 14:40:00,0.9855,0.9855,0.98545,0.98545,52700000.0
2007-11-22 14:41:00,0.98545,0.9855,0.9854,0.9855,39500000.0
2007-11-22 14:42:00,0.9855,0.98595,0.9854,0.98595,205300000.0
2007-11-22 14:43:00,0.9859,0.9859,0.9858,0.9858,34300000.0
2007-11-22 14:44:00,0.9858,0.98585,0.9856,0.98575,155500000.0
2007-11-22 14:45:00,0.98575,0.9865,0.9857,0.98615,404900000.0
2007-11-22 14:46:00,0.9861,0.9863,0.98575,0.98575,382200001.0
2007-11-22 14:47:00,0.98575,0.9861,0.9856,0.9861,437799998.0
2007-11-22 14:48:00,0.9861,0.98625,0.986,0.98625,114600000.0
2007-11-22 14:49:00,0.9862,0.98625,0.98575,0.9858,86100000.0
2007-11-22 14:50:00,0.98595,0.9861,0.9858,0.9859,204300000.0
2007-11-22 14:51:00,0.9859,0.98615,0.9857,0.986,257399996.0
2007-11-22 14:52:00,0.986,0.986,0.98535,0.98595,121100000.0
2007-11-22 14:53:00,0.986,0.9863,0.9858,0.98625,192400000.0
2007-11-22 14:54:00,0.98625,0.98695,0.9862,0.98695,265600000.0
2007-11-22 14:55:00,0.987,0.987,0.9868,0.9868,37200000.0
2007-11-22 14:56:00,0.9868,0.9868,0.9858,0.9865,357900000.0
2007-11-22 14:57:00,0.9865,0.9867,0.9865,0.98655,107399999.0
2007-11-22 14:58:00,0.98655,0.9866,0.98615,0.9862,108200001.0
2007-11-22 14:59:00,0.98615,0.98705,0.98605,0.98655,907100002.0
2007-11-22 15:00:00,0.9866,0.987,0.9863,0.987,293800000.0
2007-11-22 15:01:00,0.987,0.98725,0.98695,0.98705,229999999.0
2007-11-22 15:02:00,0.98705,0.9871,0.987,0.9871,125600000.0
2007-11-22 15:03:00,0.9871,0.9871,0.98675,0.987,279300001.0
2007-11-22 15:04:00,0.987,0.9871,0.98695,0.987,177500000.0
2007-11-22 15:05:00,0.987,0.9873,0.98695,0.987,219100000.0
2007-11-22 15:06:00,0.987,0.9871,0.98635,0.9865,691699996.0
2007-11-22 15:07:00,0.9865,0.9865,0.98635,0.98645,506100000.0
2007-11-22 15:08:00,0.98635,0.9865,0.98605,0.98615,771299995.0
2007-11-22 15:09:00,0.9862,0.98645,0.98605,0.9861,381100001.0
2007-11-22 15:10:00,0.9861,0.9862,0.986,0.9862,165500002.0
2007-11-22 15:11:00,0.9862,0.9866,0.98605,0.98655,45000000.0
2007-11-22 15:12:00,0.98655,0.9866,0.9865,0.9866,59800000.0
2007-11-22 15:13:00,0.9866,0.9866,0.98655,0.9866,46900000.0
2007-11-22 15:14:00,0.9866,0.9866,0.9861,0.9863,302200000.0
2007-11-22 15:15:00,0.9863,0.9865,0.9862,0.9862,503000006.0
2007-11-22 15:16:00,0.9862,0.9866,0.9862,0.9865,347300002.0
2007-11-22 15:17:00,0.9865,0.9865,0.9862,0.9862,185200000.0
2007-11-22 15:18:00,0.9862,0.9862,0.9862,0.9862,55400000.0
2007-11-22 15:19:00,0.9862,0.9862,0.9861,0.98615,47300000.0
2007-11-22 15:20:00,0.9861,0.98625,0.9861,0.98625,40000000.0
2007-11-22 15:21:00,0.98615,0.98625,0.98595,0.9862,98000000.0
2007-11-22 15:22:00,0.98615,0.98615,0.98595,0.98605,49000000.0
2007-11-22 15:23:00,0.986,0.986,0.986,0.986,6500000.0
2007-11-22 15:24:00,0.986,0.986,0.986,0.986,46200000.0
2007-11-22 15:25:00,0.98595,0.986,0.98595,0.986,6200000.0
2007-11-22 15:26:00,0.98595,0.986,0.98575,0.986,15000000.0
2007-11-22 15:27:00,0.986,0.986,0.98575,0.98595,86800000.0
2007-11-22 15:28:00,0.9858,0.9858,0.9858,0.9858,22800000.0
2007-11-22 15:29:00,0.9858,0.9858,0.98545,0.98575,133299999.0
2007-11-22 15:30:00,0.98575,0.98595,0.98535,0.9856,427699999.0
2007-11-22 15:31:00,0.98565,0.98575,0.9855,0.98565,292800004.0
2007-11-22 15:32:00,0.98565,0.9858,0.9854,0.9854,130000000.0
2007-11-22 15:33:00,0.9854,0.98575,0.98525,0.9853,199400000.0
2007-11-22 15:34:00,0.98525,0.9854,0.98505,0.98505,50100000.0
2007-11-22 15:35:00,0.9852,0.9852,0.984,0.9844,1018100009.0
2007-11-22 15:36:00,0.98435,0.9847,0.98435,0.9847,331600001.0
2007-11-22 15:37:00,0.9847,0.98475,0.9846,0.9847,91200000.0
2007-11-22 15:38:00,0.98465,0.98465,0.9845,0.98455,51000000.0
2007-11-22 15:39:00,0.98455,0.9851,0.98455,0.9851,133300000.0
2007-11-22 15:40:00,0.9847,0.98505,0.98465,0.98505,97700000.0
2007-11-22 15:41:00,0.98505,0.98505,0.98485,0.9849,47700000.0
2007-11-22 15:42:00,0.9849,0.9851,0.9849,0.98505,37000000.0
2007-11-22 15:43:00,0.98505,0.98505,0.985,0.985,26000000.0
2007-11-22 15:44:00,0.985,0.98505,0.98495,0.98495,70100000.0
2007-11-22 15:45:00,0.985,0.9851,0.98475,0.98475,24800000.0
2007-11-22 15:46:00,0.9847,0.98485,0.9847,0.9848,55700000.0
2007-11-22 15:47:00,0.9848,0.9851,0.9848,0.9851,7600000.0
2007-11-22 15:48:00,0.9848,0.9851,0.98475,0.9851,12600000.0
2007-11-22 15:49:00,0.9851,0.9851,0.9847,0.9848,90299999.0
2007-11-22 15:50:00,0.9848,0.9851,0.9847,0.9848,146599997.0
2007-11-22 15:51:00,0.985,0.98505,0.98495,0.98505,52500000.0
2007-11-22 15:52:00,0.985,0.98515,0.985,0.98505,36400000.0
2007-11-22 15:53:00,0.98505,0.9852,0.98495,0.98515,449100001.0
2007-11-22 15:54:00,0.98515,0.9852,0.98515,0.98515,63600000.0
2007-11-22 15:55:00,0.9852,0.98545,0.98515,0.98535,126200000.0
2007-11-22 15:56:00,0.98535,0.98545,0.9853,0.98545,56400000.0
2007-11-22 15:57:00,0.98545,0.98545,0.9852,0.9852,51600000.0
2007-11-22 15:58:00,0.9852,0.98525,0.98515,0.98515,90000000.0
2007-11-22 15:59:00,0.98515,0.98515,0.98515,0.98515,4000000.0
2007-11-22 16:00:00,0.9852,0.9852,0.98515,0.98515,62000000.0
2007-11-22 16:01:00,0.9853,0.98541,0.98513,0.98541,239100000.0
2007-11-22 16:02:00,0.98515,0.98545,0.98515,0.98545,18600000.0
2007-11-22 16:03:00,0.98545,0.98545,0.98505,0.98515,98900000.0
2007-11-22 16:04:00,0.98515,0.9852,0.98485,0.9849,42500000.0
2007-11-22 16:05:00,0.9849,0.985,0.98465,0.98475,665899993.0
2007-11-22 16:06:00,0.98475,0.9852,0.98475,0.9851,376099989.0
2007-11-22 16:07:00,0.98505,0.9851,0.985,0.9851,361199999.0
2007-11-22 16:08:00,0.9851,0.9851,0.98505,0.9851,258400000.0
2007-11-22 16:09:00,0.9851,0.98515,0.98505,0.98515,293300000.0
2007-11-22 16:10:00,0.98515,0.98525,0.985,0.985,30500000.0
2007-11-22 16:11:00,0.985,0.9851,0.9849,0.9849,57600000.0
2007-11-22 16:12:00,0.9849,0.9852,0.98485,0.9852,47800000.0
2007-11-22 16:13:00,0.9852,0.9852,0.98495,0.985,73900000.0
2007-11-22 16:14:00,0.985,0.985,0.9849,0.985,164200000.0
2007-11-22 16:15:00,0.985,0.98505,0.98495,0.98505,176000000.0
2007-11-22 16:16:00,0.98495,0.98515,0.98495,0.9851,62900000.0
2007-11-22 16:17:00,0.9851,0.9851,0.98505,0.9851,56500000.0
2007-11-22 16:18:00,0.9851,0.98555,0.985,0.985,170500000.0
2007-11-22 16:19:00,0.985,0.9852,0.985,0.9852,177200000.0
2007-11-22 16:20:00,0.9852,0.9853,0.9852,0.9853,13600000.0
2007-11-22 16:21:00,0.9853,0.9853,0.9852,0.9853,6700000.0
2007-11-22 16:22:00,0.9853,0.9853,0.98515,0.9853,13800000.0
2007-11-22 16:23:00,0.9853,0.9853,0.9852,0.98525,5400000.0
2007-11-22 16:24:00,0.9852,0.9853,0.9851,0.98515,43900000.0
2007-11-22 16:25:00,0.98515,0.9853,0.985,0.9851,61200000.0
2007-11-22 16:26:00,0.98505,0.9851,0.985,0.985,18900000.0
2007-11-22 16:27:00,0.98495,0.9851,0.98495,0.98505,30300000.0
2007-11-22 16:28:00,0.98505,0.98515,0.98495,0.9851,17600000.0
2007-11-22 16:29:00,0.9851,0.9851,0.98505,0.9851,46800000.0
2007-11-22 16:30:00,0.9851,0.9852,0.98505,0.9852,28500000.0
2007-11-22 16:31:00,0.9852,0.9852,0.98515,0.9852,73000000.0
2007-11-22 16:32:00,0.98515,0.9852,0.98515,0.9852,50300000.0
2007-11-22 16:33:00,0.9852,0.9852,0.98515,0.9852,17800000.0
2007-11-22 16:34:00,0.9852,0.9852,0.98515,0.9852,35700000.0
2007-11-22 16:35:00,0.9852,0.9852,0.9851,0.98515,21700000.0
2007-11-22 16:36:00,0.9852,0.9852,0.98515,0.98515,44000000.0
2007-11-22 16:37:00,0.98515,0.9852,0.98515,0.98515,14800000.0
2007-11-22 16:38:00,0.98515,0.9852,0.98485,0.98515,24400000.0
2007-11-22 16:39:00,0.98515,0.98525,0.985,0.98525,129300000.0
2007-11-22 16:40:00,0.9852,0.98535,0.9852,0.98535,88500000.0
2007-11-22 16:41:00,0.98535,0.9855,0.98535,0.9855,47400000.0
2007-11-22 16:42:00,0.9855,0.9855,0.98545,0.98545,29400000.0
2007-11-22 16:43:00,0.9854,0.9855,0.98525,0.9853,33200000.0
2007-11-22 16:44:00,0.9852,0.9853,0.9852,0.9852,11500000.0
2007-11-22 16:45:00,0.9852,0.9853,0.9851,0.9853,32200000.0
2007-11-22 16:46:00,0.9853,0.9853,0.9847,0.9847,111300000.0
2007-11-22 16:47:00,0.98455,0.98475,0.98355,0.98375,418300000.0
2007-11-22 16:48:00,0.9838,0.9839,0.9836,0.98385,152800000.0
2007-11-22 16:49:00,0.98385,0.984,0.9835,0.98355,92800000.0
2007-11-22 16:50:00,0.98355,0.98375,0.9835,0.98365,57100000.0
2007-11-22 16:51:00,0.98365,0.9838,0.98355,0.9836,71600000.0
2007-11-22 16:52:00,0.98355,0.98395,0.9835,0.9835,115200000.0
2007-11-22 16:53:00,0.9835,0.9835,0.983,0.9831,201900000.0
2007-11-22 16:54:00,0.9831,0.98315,0.983,0.983,51200000.0
2007-11-22 16:55:00,0.983,0.98325,0.983,0.98325,88200000.0
2007-11-22 16:56:00,0.98325,0.9836,0.9832,0.9836,126500000.0
2007-11-22 16:57:00,0.9836,0.9836,0.98335,0.9834,183900000.0
2007-11-22 16:58:00,0.9834,0.9834,0.98325,0.9833,62300000.0
2007-11-22 16:59:00,0.9833,0.98495,0.9833,0.98455,279800000.0
2007-11-22 17:00:00,0.98425,0.9845,0.984,0.9843,264000000.0
2007-11-22 17:01:00,0.9843,0.98435,0.98395,0.984,152200000.0
2007-11-22 17:02:00,0.98405,0.9844,0.98395,0.98435,153100000.0
2007-11-22 17:03:00,0.98435,0.98445,0.984,0.98425,115700000.0
2007-11-22 17:04:00,0.98425,0.98455,0.98405,0.98435,277100000.0
2007-11-22 17:05:00,0.9844,0.98455,0.98425,0.9843,97500000.0
2007-11-22 17:06:00,0.9843,0.98455,0.9843,0.98455,171700000.0
2007-11-22 17:07:00,0.98455,0.98465,0.9843,0.9845,106100000.0
2007-11-22 17:08:00,0.9845,0.9845,0.9841,0.9842,77000000.0
2007-11-22 17:09:00,0.9841,0.9841,0.98405,0.9841,88100000.0
2007-11-22 17:10:00,0.98405,0.9844,0.9839,0.98405,88700000.0
2007-11-22 17:11:00,0.98405,0.9841,0.984,0.9841,94600000.0
2007-11-22 17:12:00,0.9841,0.9841,0.98345,0.9838,228299998.0
2007-11-22 17:13:00,0.9838,0.984,0.98365,0.984,229100002.0
2007-11-22 17:14:00,0.98395,0.9841,0.9839,0.9841,57200000.0
2007-11-22 17:15:00,0.984,0.9843,0.984,0.9843,107800000.0
2007-11-22 17:16:00,0.9843,0.9843,0.98415,0.98415,16800000.0
2007-11-22 17:17:00,0.9842,0.9843,0.9839,0.98395,42300000.0
2007-11-22 17:18:00,0.9839,0.98395,0.98385,0.98385,70200000.0
2007-11-22 17:19:00,0.98385,0.9841,0.9838,0.984,54700000.0
2007-11-22 17:20:00,0.984,0.984,0.9836,0.9836,6470000.0
2007-11-22 17:21:00,0.9836,0.9837,0.9834,0.9837,85200000.0
2007-11-22 17:22:00,0.98365,0.98375,0.98365,0.9837,20200000.0
2007-11-22 17:23:00,0.9837,0.9838,0.98365,0.98365,66300000.0
2007-11-22 17:24:00,0.98365,0.9838,0.98365,0.9837,94800000.0
2007-11-22 17:25:00,0.9837,0.9838,0.98365,0.9837,66400000.0
2007-11-22 17:26:00,0.9837,0.9837,0.98365,0.9837,18600000.0
2007-11-22 17:27:00,0.9837,0.9837,0.98365,0.9837,38500000.0
2007-11-22 17:28:00,0.9837,0.9837,0.98355,0.98365,152100000.0
2007-11-22 17:29:00,0.98365,0.9837,0.9831,0.98335,163500000.0
2007-11-22 17:30:00,0.98335,0.9835,0.9833,0.9833,77300000.0
2007-11-22 17:31:00,0.9834,0.9834,0.98335,0.9834,40500000.0
2007-11-22 17:32:00,0.9834,0.9834,0.9833,0.98335,20900000.0
2007-11-22 17:33:00,0.98335,0.9834,0.9833,0.98335,43300000.0
2007-11-22 17:34:00,0.9834,0.9834,0.98335,0.98335,4500000.0
2007-11-22 17:35:00,0.98335,0.9834,0.98335,0.98335,3600000.0
2007-11-22 17:36:00,0.98335,0.9834,0.98315,0.9833,23800000.0
2007-11-22 17:37:00,0.9833,0.98335,0.9833,0.9833,27000000.0
2007-11-22 17:38:00,0.9833,0.98335,0.9832,0.98335,44500000.0
2007-11-22 17:39:00,0.98335,0.98335,0.9833,0.9833,28400000.0
2007-11-22 17:40:00,0.98335,0.9834,0.9833,0.9834,55200000.0
2007-11-22 17:41:00,0.9834,0.9834,0.98335,0.9834,16400000.0
2007-11-22 17:42:00,0.9833,0.98385,0.9833,0.98385,48700000.0
2007-11-22 17:43:00,0.98395,0.9842,0.98395,0.9842,414999999.0
2007-11-22 17:44:00,0.9842,0.9842,0.98395,0.984,38600000.0
2007-11-22 17:45:00,0.984,0.98435,0.98395,0.98435,41000000.0
2007-11-22 17:46:00,0.98435,0.98435,0.9838,0.9838,86400000.0
2007-11-22 17:47:00,0.9838,0.9839,0.98365,0.9838,98300000.0
2007-11-22 17:48:00,0.9838,0.9841,0.9838,0.984,43300000.0
2007-11-22 17:49:00,0.984,0.98415,0.984,0.98415,39000000.0
2007-11-22 17:50:00,0.9843,0.98455,0.98395,0.984,300800002.0
2007-11-22 17:51:00,0.98395,0.98505,0.98375,0.98495,238200001.0
2007-11-22 17:52:00,0.98495,0.9857,0.98495,0.985,819300001.0
2007-11-22 17:53:00,0.985,0.98605,0.985,0.9854,240800000.0
2007-11-22 17:54:00,0.9854,0.98545,0.985,0.98505,177200000.0
2007-11-22 17:55:00,0.98505,0.98565,0.98495,0.98525,297000000.0
2007-11-22 17:56:00,0.98525,0.98585,0.98505,0.98585,356500000.0
2007-11-22 17:57:00,0.98585,0.98665,0.98585,0.9865,498600000.0
2007-11-22 17:58:00,0.9865,0.9875,0.9864,0.98745,276500001.0
2007-11-22 17:59:00,0.9874,0.98805,0.98735,0.9878,684600000.0
2007-11-22 18:00:00,0.9878,0.98795,0.9869,0.98725,465500000.0
2007-11-22 18:01:00,0.98725,0.9873,0.9869,0.98695,296500001.0
2007-11-22 18:02:00,0.98695,0.987,0.98665,0.9867,305300000.0
2007-11-22 18:03:00,0.98675,0.9868,0.98665,0.98665,140800000.0
2007-11-22 18:04:00,0.98665,0.98675,0.9861,0.98615,249500000.0
2007-11-22 18:05:00,0.9861,0.9863,0.98605,0.9861,158100000.0
2007-11-22 18:06:00,0.98605,0.98645,0.98605,0.98645,141900000.0
2007-11-22 18:07:00,0.98645,0.9865,0.9863,0.9865,131000000.0
2007-11-22 18:08:00,0.9865,0.9865,0.9863,0.98635,79100000.0
2007-11-22 18:09:00,0.98635,0.98645,0.98625,0.98645,144300000.0
2007-11-22 18:10:00,0.9865,0.9868,0.98645,0.9866,219200000.0
2007-11-22 18:11:00,0.9866,0.9869,0.9866,0.9868,91900000.0
2007-11-22 18:12:00,0.9868,0.9869,0.98635,0.9864,172200000.0
2007-11-22 18:13:00,0.9868,0.9871,0.98655,0.98665,423600000.0
2007-11-22 18:14:00,0.98665,0.9867,0.98635,0.98635,216000000.0
2007-11-22 18:15:00,0.98635,0.9866,0.98625,0.98625,247199997.0
2007-11-22 18:16:00,0.9863,0.98635,0.9862,0.9863,158800000.0
2007-11-22 18:17:00,0.9863,0.9863,0.98615,0.98625,127500000.0
2007-11-22 18:18:00,0.98625,0.9865,0.98615,0.98645,92000000.0
2007-11-22 18:19:00,0.9865,0.9865,0.9859,0.98595,127600000.0
2007-11-22 18:20:00,0.98595,0.98595,0.9859,0.9859,242700000.0
2007-11-22 18:21:00,0.9859,0.9859,0.9855,0.9856,271800001.0
2007-11-22 18:22:00,0.9856,0.9856,0.98495,0.9853,350900000.0
2007-11-22 18:23:00,0.9853,0.98565,0.98525,0.9856,191100000.0
2007-11-22 18:24:00,0.9856,0.9858,0.98545,0.9855,352200000.0
2007-11-22 18:25:00,0.9855,0.9856,0.9854,0.9854,416799994.0
2007-11-22 18:26:00,0.9854,0.98545,0.98535,0.98545,113200000.0
2007-11-22 18:27:00,0.9854,0.9855,0.9853,0.9853,139000000.0
2007-11-22 18:28:00,0.9854,0.98555,0.9852,0.98545,185600000.0
2007-11-22 18:29:00,0.98545,0.98555,0.9854,0.98545,122099999.0
2007-11-22 18:30:00,0.98545,0.98555,0.9854,0.9854,317499990.0
2007-11-22 18:31:00,0.98545,0.9856,0.9853,0.9856,98000002.0
2007-11-22 18:32:00,0.9856,0.9856,0.9854,0.9854,70800000.0
2007-11-22 18:33:00,0.9854,0.9856,0.9854,0.9855,123300003.0
2007-11-22 18:34:00,0.98545,0.9856,0.9854,0.9856,21000000.0
2007-11-22 18:35:00,0.9856,0.986,0.9856,0.98595,182600000.0
2007-11-22 18:36:00,0.98595,0.98595,0.98545,0.98575,212400003.0
2007-11-22 18:37:00,0.98585,0.986,0.9856,0.98565,288700002.0
2007-11-22 18:38:00,0.98565,0.98605,0.98565,0.98565,111000000.0
2007-11-22 18:39:00,0.98565,0.98565,0.98555,0.98555,13400000.0
2007-11-22 18:40:00,0.98555,0.9857,0.98555,0.9857,122799998.0
2007-11-22 18:41:00,0.9857,0.9857,0.9855,0.98565,45300000.0
2007-11-22 18:42:00,0.9856,0.9856,0.98535,0.98535,55800000.0
2007-11-22 18:43:00,0.98535,0.98535,0.98535,0.98535,11200000.0
2007-11-22 18:44:00,0.98535,0.9854,0.98525,0.98535,33300000.0
2007-11-22 18:45:00,0.98535,0.98535,0.98535,0.98535,12000000.0
2007-11-22 18:46:00,0.98535,0.98535,0.98535,0.98535,21600000.0
2007-11-22 18:47:00,0.98535,0.9854,0.9852,0.9854,184500000.0
2007-11-22 18:48:00,0.98535,0.9854,0.9853,0.9854,117200000.0
2007-11-22 18:49:00,0.9854,0.9854,0.9853,0.9853,60200000.0
2007-11-22 18:50:00,0.9853,0.98545,0.9853,0.98545,43200000.0
2007-11-22 18:51:00,0.98545,0.9856,0.98525,0.98555,226600002.0
2007-11-22 18:52:00,0.98555,0.98555,0.9854,0.9854,61000000.0
2007-11-22 18:53:00,0.9854,0.9855,0.9854,0.98545,28400000.0
2007-11-22 18:54:00,0.9855,0.9856,0.98545,0.9856,73600000.0
2007-11-22 18:55:00,0.98545,0.9857,0.98545,0.98565,90900000.0
2007-11-22 18:56:00,0.98565,0.98565,0.98545,0.98545,127400000.0
2007-11-22 18:57:00,0.9855,0.9857,0.9855,0.9857,43100000.0
2007-11-22 18:58:00,0.9857,0.9857,0.98525,0.98525,165400000.0
2007-11-22 18:59:00,0.98525,0.9853,0.98445,0.9845,168000000.0
2007-11-22 19:00:00,0.9845,0.9845,0.98365,0.9841,671700000.0
2007-11-22 19:01:00,0.98415,0.9843,0.98415,0.9843,54600000.0
2007-11-22 19:02:00,0.9843,0.98465,0.9843,0.9846,102000000.0
2007-11-22 19:03:00,0.9845,0.9847,0.98445,0.9847,125700000.0
2007-11-22 19:04:00,0.9847,0.9847,0.9847,0.9847,52400000.0
2007-11-22 19:05:00,0.9847,0.9847,0.98465,0.98465,65900000.0
2007-11-22 19:06:00,0.9846,0.9847,0.98445,0.98445,63700000.0
2007-11-22 19:07:00,0.98445,0.9846,0.98445,0.98455,13000000.0
2007-11-22 19:08:00,0.9846,0.9846,0.98445,0.98445,148200000.0
2007-11-22 19:09:00,0.98445,0.9847,0.98435,0.98455,84800000.0
2007-11-22 19:10:00,0.98455,0.98465,0.98445,0.98455,485999999.0
2007-11-22 19:11:00,0.98455,0.98465,0.98455,0.98455,30200000.0
2007-11-22 19:12:00,0.9846,0.98465,0.9845,0.98455,109200000.0
2007-11-22 19:13:00,0.98455,0.9848,0.9845,0.98475,38500000.0
2007-11-22 19:14:00,0.98475,0.98505,0.9845,0.9849,213100000.0
2007-11-22 19:15:00,0.98495,0.98495,0.98475,0.98475,135300000.0
2007-11-22 19:16:00,0.9849,0.9849,0.98475,0.98485,128800000.0
2007-11-22 19:17:00,0.98485,0.98495,0.98485,0.9849,125200000.0
2007-11-22 19:18:00,0.9849,0.9849,0.98485,0.98485,47400000.0
2007-11-22 19:19:00,0.9849,0.9849,0.9846,0.9846,62400000.0
2007-11-22 19:20:00,0.98465,0.9849,0.98465,0.9849,34000000.0
2007-11-22 19:21:00,0.9849,0.9849,0.98475,0.98475,25600000.0
2007-11-22 19:22:00,0.9849,0.9849,0.98455,0.9848,86200000.0
2007-11-22 19:23:00,0.98485,0.98525,0.9847,0.98525,176300000.0
2007-11-22 19:24:00,0.98525,0.98585,0.9852,0.9858,259700000.0
2007-11-22 19:25:00,0.9858,0.986,0.9858,0.986,173000000.0
2007-11-22 19:26:00,0.986,0.98605,0.986,0.986,71200000.0
2007-11-22 19:27:00,0.986,0.986,0.9859,0.9859,97200000.0
2007-11-22 19:28:00,0.9859,0.986,0.9858,0.986,75200000.0
2007-11-22 19:29:00,0.986,0.986,0.986,0.986,58400000.0
2007-11-22 19:30:00,0.986,0.986,0.986,0.986,65600000.0
2007-11-22 19:31:00,0.986,0.9861,0.98595,0.986,375900000.0
2007-11-22 19:32:00,0.986,0.9863,0.986,0.9863,107100000.0
2007-11-22 19:33:00,0.9863,0.9865,0.9863,0.9865,222400000.0
2007-11-22 19:34:00,0.9864,0.9865,0.98585,0.98585,111700000.0
2007-11-22 19:35:00,0.98585,0.9865,0.98585,0.9865,86600000.0
2007-11-22 19:36:00,0.9865,0.9865,0.9864,0.9865,40000000.0
2007-11-22 19:37:00,0.9865,0.9865,0.9864,0.98645,62400000.0
2007-11-22 19:38:00,0.98645,0.9865,0.9864,0.9865,52200000.0
2007-11-22 19:39:00,0.9865,0.9865,0.9859,0.9859,100800000.0
2007-11-22 19:40:00,0.9859,0.9862,0.9858,0.9862,309600000.0
2007-11-22 19:41:00,0.9862,0.9862,0.98615,0.9862,231800000.0
2007-11-22 19:42:00,0.9862,0.9862,0.9859,0.9862,49800000.0
2007-11-22 19:43:00,0.9862,0.9862,0.98595,0.98595,56300000.0
2007-11-22 19:44:00,0.98595,0.986,0.9859,0.986,25900000.0
2007-11-22 19:45:00,0.986,0.986,0.9859,0.986,29800000.0
2007-11-22 19:46:00,0.986,0.986,0.9859,0.986,25800000.0
2007-11-22 19:47:00,0.986,0.986,0.9857,0.986,77700000.0
2007-11-22 19:48:00,0.986,0.986,0.985,0.98565,301300002.0
2007-11-22 19:49:00,0.98565,0.9857,0.98545,0.98545,104200000.0
2007-11-22 19:50:00,0.9855,0.9856,0.98545,0.98555,53800000.0
2007-11-22 19:51:00,0.98555,0.98555,0.98525,0.98555,12000000.0
2007-11-22 19:52:00,0.98555,0.98555,0.9855,0.98555,11200000.0
2007-11-22 19:53:00,0.98555,0.9856,0.9855,0.9856,47300000.0
2007-11-22 19:54:00,0.9856,0.9856,0.98495,0.98525,168900000.0
2007-11-22 19:55:00,0.9851,0.9851,0.98495,0.98495,102700000.0
2007-11-22 19:56:00,0.98495,0.9851,0.98485,0.985,156000000.0
2007-11-22 19:57:00,0.9851,0.98515,0.985,0.985,66700000.0
2007-11-22 19:58:00,0.985,0.9852,0.985,0.98505,203800000.0
2007-11-22 19:59:00,0.98505,0.9852,0.985,0.9852,13800000.0
2007-11-22 20:00:00,0.9852,0.9852,0.985,0.9851,39900000.0
2007-11-22 20:01:00,0.9851,0.98525,0.98485,0.98485,71200000.0
2007-11-22 20:02:00,0.98485,0.98485,0.98445,0.9847,318599997.0
2007-11-22 20:03:00,0.9847,0.98475,0.9843,0.9844,82500000.0
2007-11-22 20:04:00,0.9843,0.9846,0.9843,0.9846,291900000.0
2007-11-22 20:05:00,0.9846,0.9846,0.98385,0.98405,238400000.0
2007-11-22 20:06:00,0.98405,0.9844,0.98385,0.98405,170299999.0
2007-11-22 20:07:00,0.984,0.9842,0.9839,0.98405,175300000.0
2007-11-22 20:08:00,0.98405,0.98405,0.98355,0.9836,265500004.0
2007-11-22 20:09:00,0.9836,0.9837,0.9836,0.98365,25100000.0
2007-11-22 20:10:00,0.98365,0.9837,0.9836,0.9837,25300000.0
2007-11-22 20:11:00,0.9837,0.9837,0.9835,0.9835,78100000.0
2007-11-22 20:12:00,0.9835,0.9837,0.9835,0.9836,188300000.0
2007-11-22 20:13:00,0.9836,0.9836,0.9836,0.9836,104000000.0
2007-11-22 20:14:00,0.9836,0.9836,0.9831,0.9831,133300000.0
2007-11-22 20:15:00,0.9831,0.9831,0.9829,0.9829,143999999.0
2007-11-22 20:16:00,0.9829,0.983,0.98195,0.982,117100000.0
2007-11-22 20:17:00,0.98195,0.98265,0.9819,0.98265,313200000.0
2007-11-22 20:18:00,0.9826,0.9828,0.9826,0.9828,159400000.0
2007-11-22 20:19:00,0.9828,0.983,0.98275,0.983,90800000.0
2007-11-22 20:20:00,0.983,0.9838,0.9829,0.9838,314500000.0
2007-11-22 20:21:00,0.9838,0.9838,0.9831,0.98345,277000003.0
2007-11-22 20:22:00,0.98345,0.9835,0.98345,0.9835,54400000.0
2007-11-22 20:23:00,0.9835,0.9837,0.9834,0.98345,141400000.0
2007-11-22 20:24:00,0.98345,0.9835,0.9834,0.98345,107900000.0
2007-11-22 20:25:00,0.98345,0.9835,0.98315,0.9835,183400000.0
2007-11-22 20:26:00,0.9835,0.9835,0.98345,0.98345,94800000.0
2007-11-22 20:27:00,0.98345,0.98395,0.9834,0.98395,73999999.0
2007-11-22 20:28:00,0.98395,0.984,0.9839,0.984,73200000.0
2007-11-22 20:29:00,0.984,0.984,0.984,0.984,40000000.0
2007-11-22 20:30:00,0.984,0.984,0.984,0.984,38400000.0
2007-11-22 20:31:00,0.984,0.98405,0.9836,0.9836,29800000.0
2007-11-22 20:32:00,0.9836,0.9836,0.98335,0.98345,10100000.0
2007-11-22 20:33:00,0.98345,0.98345,0.98345,0.98345,4000000.0
2007-11-22 20:34:00,0.98345,0.9836,0.98345,0.98345,20000000.0
2007-11-22 20:35:00,0.98345,0.9835,0.98315,0.98345,155800000.0
2007-11-22 20:36:00,0.98345,0.9835,0.9834,0.9835,145800000.0
2007-11-22 20:37:00,0.9835,0.9836,0.98345,0.9836,41200000.0
2007-11-22 20:38:00,0.98355,0.98365,0.9832,0.98335,74500000.0
2007-11-22 20:39:00,0.9837,0.9837,0.9831,0.9831,180100000.0
2007-11-22 20:40:00,0.9831,0.9833,0.98305,0.9831,167000000.0
2007-11-22 20:41:00,0.9832,0.9833,0.9829,0.983,70200001.0
2007-11-22 20:42:00,0.9829,0.983,0.98275,0.98275,133300000.0
2007-11-22 20:43:00,0.98275,0.98305,0.98265,0.983,195500000.0
2007-11-22 20:44:00,0.983,0.9836,0.98295,0.98295,260300000.0
2007-11-22 20:45:00,0.98295,0.983,0.98295,0.983,12800000.0
2007-11-22 20:46:00,0.983,0.983,0.98285,0.98295,22000000.0
2007-11-22 20:47:00,0.983,0.983,0.98295,0.98295,4500000.0
2007-11-22 20:48:00,0.98295,0.98295,0.98285,0.98295,7500000.0
2007-11-22 20:49:00,0.983,0.9832,0.983,0.9832,38800000.0
2007-11-22 20:50:00,0.9832,0.9832,0.98305,0.9831,19200000.0
2007-11-22 20:51:00,0.9831,0.98325,0.98295,0.98325,40900000.0
2007-11-22 20:52:00,0.9831,0.98325,0.9827,0.9827,30500000.0
2007-11-22 20:53:00,0.9827,0.98345,0.98255,0.9829,149200000.0
2007-11-22 20:54:00,0.9829,0.9829,0.98265,0.98275,49300000.0
2007-11-22 20:55:00,0.98275,0.98295,0.98275,0.98285,143600000.0
2007-11-22 20:56:00,0.98285,0.98285,0.98275,0.98275,103400000.0
2007-11-22 20:57:00,0.98305,0.9832,0.98305,0.98315,115200000.0
2007-11-22 20:58:00,0.98315,0.98315,0.98255,0.98275,117699996.0
2007-11-22 20:59:00,0.98275,0.983,0.98255,0.983,144500000.0
2007-11-22 21:00:00,0.983,0.983,0.9829,0.983,18800000.0
2007-11-22 21:01:00,0.983,0.983,0.98265,0.98265,125300000.0
2007-11-22 21:02:00,0.98265,0.9828,0.98245,0.98265,144100000.0
2007-11-22 21:03:00,0.98265,0.9827,0.98265,0.9827,36400000.0
2007-11-22 21:04:00,0.9827,0.9827,0.98265,0.9827,8400000.0
2007-11-22 21:05:00,0.9827,0.9827,0.98265,0.98265,9300000.0
2007-11-22 21:06:00,0.98265,0.98265,0.98245,0.98265,17600000.0
2007-11-22 21:07:00,0.98265,0.98265,0.98245,0.98265,14400000.0
2007-11-22 21:08:00,0.98265,0.9828,0.9825,0.98255,91500000.0
2007-11-22 21:09:00,0.9826,0.9827,0.9825,0.9825,44700000.0
2007-11-22 21:10:00,0.9825,0.9827,0.9825,0.9827,46800000.0
2007-11-22 21:11:00,0.9827,0.9827,0.9826,0.9827,29100000.0
2007-11-22 21:12:00,0.9827,0.9827,0.98245,0.98245,53600000.0
2007-11-22 21:13:00,0.9824,0.98245,0.98215,0.98215,110500000.0
2007-11-22 21:14:00,0.98215,0.9822,0.98215,0.9822,134000000.0
2007-11-22 21:15:00,0.9822,0.9822,0.9821,0.9822,130800000.0
2007-11-22 21:16:00,0.9822,0.98225,0.98215,0.98215,106800000.0
2007-11-22 21:17:00,0.98205,0.9823,0.98205,0.98215,129200003.0
2007-11-22 21:18:00,0.98205,0.98225,0.98195,0.98195,43200000.0
2007-11-22 21:19:00,0.98195,0.982,0.9819,0.98195,82500000.0
2007-11-22 21:20:00,0.98195,0.98225,0.98195,0.98225,32400000.0
2007-11-22 21:21:00,0.98225,0.98225,0.9821,0.9822,88000000.0
2007-11-22 21:22:00,0.98225,0.9823,0.9822,0.9823,120500000.0
2007-11-22 21:23:00,0.9821,0.98225,0.9821,0.98225,6500000.0
2007-11-22 21:24:00,0.98225,0.98225,0.98205,0.98225,11500000.0
2007-11-22 21:25:00,0.9821,0.98225,0.98205,0.98205,15900000.0
2007-11-22 21:26:00,0.98185,0.98255,0.98185,0.98225,103200000.0
2007-11-22 21:27:00,0.98225,0.98225,0.98205,0.9821,18900000.0
2007-11-22 21:28:00,0.98225,0.98225,0.9822,0.98225,45500000.0
2007-11-22 21:29:00,0.9821,0.98225,0.98205,0.98225,13200000.0
2007-11-22 21:30:00,0.98225,0.9827,0.98195,0.98255,118500000.0
2007-11-22 21:31:00,0.98255,0.9826,0.98255,0.9826,53300000.0
2007-11-22 21:32:00,0.9825,0.98265,0.9825,0.98265,142600000.0
2007-11-22 21:33:00,0.98265,0.98265,0.9825,0.9826,37500000.0
2007-11-22 21:34:00,0.9825,0.98275,0.9825,0.98275,76300000.0
2007-11-22 21:35:00,0.9827,0.98275,0.9827,0.98275,36800000.0
2007-11-22 21:36:00,0.9827,0.98275,0.98265,0.98275,11700000.0
2007-11-22 21:37:00,0.9827,0.98295,0.9827,0.98295,113700000.0
2007-11-22 21:38:00,0.98275,0.98295,0.98275,0.98295,49800000.0
2007-11-22 21:39:00,0.9829,0.98295,0.9829,0.9829,32400000.0
2007-11-22 21:40:00,0.98285,0.98295,0.98285,0.98295,22800000.0
2007-11-22 21:41:00,0.98295,0.98295,0.9829,0.9829,19200000.0
2007-11-22 21:42:00,0.98285,0.98295,0.98285,0.98295,21600000.0
2007-11-22 21:43:00,0.98295,0.98295,0.98285,0.98295,40600000.0
2007-11-22 21:44:00,0.98295,0.98295,0.9829,0.98295,15600000.0
2007-11-22 21:45:00,0.98295,0.98295,0.98285,0.98295,48800000.0
2007-11-22 21:46:00,0.98255,0.9832,0.98255,0.9832,66300000.0
2007-11-22 21:47:00,0.9832,0.9832,0.9831,0.9832,57600000.0
2007-11-22 21:48:00,0.9832,0.9833,0.98315,0.9833,274300002.0
2007-11-22 21:49:00,0.9833,0.9834,0.98325,0.9834,81000000.0
2007-11-22 21:50:00,0.98335,0.9835,0.9832,0.98345,130800001.0
2007-11-22 21:51:00,0.98345,0.98355,0.98335,0.9835,89000000.0
2007-11-22 21:52:00,0.98355,0.98355,0.98355,0.98355,31200000.0
2007-11-22 21:53:00,0.98355,0.98355,0.98345,0.9835,64000000.0
2007-11-22 21:54:00,0.98345,0.98405,0.98335,0.98405,137900000.0
2007-11-22 21:55:00,0.98405,0.98405,0.9835,0.98405,110900000.0
2007-11-22 21:56:00,0.98405,0.9843,0.98395,0.9843,26100000.0
2007-11-22 21:57:00,0.9842,0.98435,0.9842,0.9843,35400000.0
2007-11-22 21:58:00,0.9843,0.9843,0.9842,0.9842,98600000.0
2007-11-22 21:59:00,0.9842,0.9843,0.98385,0.9843,196899999.0
2007-11-22 22:00:00,0.9843,0.9843,0.9843,0.9843,104000000.0
2007-11-22 22:01:00,0.9843,0.9843,0.9839,0.984,303600001.0
2007-11-22 22:02:00,0.984,0.9848,0.9838,0.9844,335899998.0
2007-11-22 22:03:00,0.98435,0.9844,0.984,0.984,98100000.0
2007-11-22 22:04:00,0.98375,0.9843,0.9837,0.9843,81800000.0
2007-11-22 22:05:00,0.9843,0.9843,0.9842,0.9842,84000000.0
2007-11-22 22:06:00,0.9842,0.9842,0.9838,0.9838,318400000.0
2007-11-22 22:07:00,0.9839,0.9842,0.9839,0.9839,152800000.0
2007-11-22 22:08:00,0.9839,0.9845,0.98355,0.98355,144400000.0
2007-11-22 22:09:00,0.98355,0.9839,0.98355,0.9839,190100000.0
2007-11-22 22:10:00,0.9837,0.9838,0.9828,0.9828,68100000.0
2007-11-22 22:11:00,0.98345,0.9835,0.9832,0.9834,103300000.0
2007-11-22 22:12:00,0.9834,0.9837,0.9832,0.9837,113100000.0
2007-11-22 22:13:00,0.9832,0.9837,0.9832,0.9837,51300000.0
2007-11-22 22:14:00,0.9837,0.9837,0.98325,0.9837,42800000.0
2007-11-22 22:15:00,0.9835,0.9837,0.98325,0.9837,171300000.0
2007-11-22 22:16:00,0.9837,0.9837,0.98325,0.9836,127000000.0
2007-11-22 22:17:00,0.9836,0.9837,0.9836,0.9837,68600000.0
2007-11-22 22:18:00,0.9837,0.9837,0.98325,0.9837,72000000.0
2007-11-22 22:19:00,0.9837,0.9837,0.98275,0.9832,184200000.0
2007-11-22 22:20:00,0.9832,0.9832,0.98295,0.98295,44900000.0
2007-11-22 22:21:00,0.9832,0.9841,0.9832,0.9837,68900002.0
2007-11-22 22:22:00,0.9837,0.984,0.9836,0.9839,258600000.0
2007-11-22 22:23:00,0.984,0.984,0.9839,0.984,89100000.0
2007-11-22 22:24:00,0.984,0.984,0.98375,0.9838,28900000.0
2007-11-22 22:25:00,0.9838,0.9838,0.98375,0.9838,51200000.0
2007-11-22 22:26:00,0.9838,0.9838,0.98375,0.9838,68900000.0
2007-11-22 22:27:00,0.9838,0.984,0.98375,0.984,62000000.0
2007-11-22 22:28:00,0.984,0.984,0.9839,0.9839,101100000.0
2007-11-22 22:29:00,0.9837,0.9838,0.9827,0.9837,247200000.0
2007-11-22 22:30:00,0.9837,0.9837,0.98335,0.98335,132200000.0
2007-11-22 22:31:00,0.9837,0.9837,0.98355,0.98355,44800000.0
2007-11-22 22:32:00,0.9837,0.9837,0.98355,0.9837,41700000.0
2007-11-22 22:33:00,0.9836,0.9837,0.98355,0.98355,36800000.0
2007-11-22 22:34:00,0.9837,0.9837,0.98355,0.98355,36000000.0
2007-11-22 22:35:00,0.9836,0.9837,0.98355,0.9837,36600000.0
2007-11-22 22:36:00,0.98355,0.9838,0.98355,0.9838,144400000.0
2007-11-22 22:37:00,0.98345,0.9838,0.98345,0.9837,79800000.0
2007-11-22 22:38:00,0.98345,0.984,0.98345,0.984,93800000.0
2007-11-22 22:39:00,0.984,0.984,0.9837,0.984,175800003.0
2007-11-22 22:40:00,0.9839,0.984,0.98385,0.9839,81500000.0
2007-11-22 22:41:00,0.9839,0.984,0.98345,0.9837,99200000.0
2007-11-22 22:42:00,0.9837,0.9838,0.9837,0.9837,133400000.0
2007-11-22 22:43:00,0.9837,0.9838,0.9833,0.9838,111600000.0
2007-11-22 22:44:00,0.9838,0.984,0.9838,0.984,87200000.0
2007-11-22 22:45:00,0.984,0.984,0.9839,0.9839,41700000.0
2007-11-22 22:46:00,0.98375,0.984,0.9836,0.984,112100000.0
2007-11-22 22:47:00,0.984,0.984,0.98375,0.98375,59500000.0
2007-11-22 22:48:00,0.98375,0.984,0.98375,0.98385,185800000.0
2007-11-22 22:49:00,0.984,0.984,0.9839,0.984,77900000.0
2007-11-22 22:50:00,0.984,0.984,0.9839,0.984,71000000.0
2007-11-22 22:51:00,0.984,0.984,0.98375,0.98375,61300000.0
2007-11-22 22:52:00,0.98375,0.9844,0.98375,0.9844,226600004.0
2007-11-22 22:53:00,0.9844,0.9844,0.9844,0.9844,5000000.0
2007-11-22 22:54:00,0.98415,0.98415,0.984,0.98415,36300000.0
2007-11-22 22:55:00,0.98415,0.98415,0.98415,0.98415,14400000.0
2007-11-22 22:56:00,0.98415,0.98415,0.98415,0.98415,16000000.0
2007-11-22 22:57:00,0.98415,0.9845,0.98415,0.9845,47500000.0
2007-11-22 22:58:00,0.98425,0.9845,0.98425,0.9845,103500000.0
2007-11-22 22:59:00,0.9845,0.9845,0.9844,0.9845,114700000.0
2007-11-22 23:00:00,0.9845,0.9845,0.9843,0.9845,276000000.0
2007-11-22 23:01:00,0.9845,0.9846,0.9843,0.9843,116000000.0
2007-11-22 23:02:00,0.9846,0.9846,0.9845,0.9845,33400000.0
2007-11-22 23:03:00,0.98465,0.9847,0.98452,0.98455,181700000.0
2007-11-22 23:04:00,0.98452,0.9847,0.98452,0.98463,150500000.0
2007-11-22 23:05:00,0.98439,0.98459,0.98439,0.98459,200100000.0
2007-11-22 23:06:00,0.98465,0.98477,0.9846,0.9847,317400000.0
2007-11-22 23:07:00,0.9845,0.9846,0.9845,0.9845,40100000.0
2007-11-22 23:08:00,0.9845,0.9845,0.9845,0.9845,9600000.0
2007-11-22 23:09:00,0.9845,0.9846,0.9845,0.9846,107700000.0
2007-11-22 23:10:00,0.98475,0.98485,0.98467,0.9848,61700000.0
2007-11-22 23:11:00,0.9845,0.9845,0.9845,0.9845,1700000.0
2007-11-22 23:12:00,0.9846,0.9846,0.9845,0.9846,25300000.0
2007-11-22 23:13:00,0.9847,0.9855,0.98455,0.9855,66800000.0
2007-11-22 23:14:00,0.9855,0.9855,0.9853,0.9853,175300000.0
2007-11-22 23:15:00,0.9853,0.9853,0.9852,0.9853,265099996.0
2007-11-22 23:16:00,0.9853,0.9853,0.98515,0.98515,122800000.0
2007-11-22 23:17:00,0.9852,0.9852,0.98515,0.9852,213600000.0
2007-11-22 23:18:00,0.9852,0.9853,0.98515,0.9853,238999998.0
2007-11-22 23:19:00,0.9853,0.9853,0.9849,0.98515,236600000.0
2007-11-22 23:20:00,0.9852,0.9854,0.9849,0.9854,93600000.0
2007-11-22 23:21:00,0.9854,0.9854,0.9853,0.9853,80000000.0
2007-11-22 23:22:00,0.98495,0.9854,0.98495,0.98515,210799998.0
2007-11-22 23:23:00,0.98515,0.9853,0.98515,0.9852,275000000.0
2007-11-22 23:24:00,0.9852,0.9852,0.98495,0.98495,23200000.0
2007-11-22 23:25:00,0.98495,0.985,0.98495,0.98495,71800000.0
2007-11-22 23:26:00,0.98495,0.9853,0.98495,0.9853,75200000.0
2007-11-22 23:27:00,0.9853,0.9859,0.98485,0.9854,208599998.0
2007-11-22 23:28:00,0.9854,0.9856,0.9851,0.98545,214600000.0
2007-11-22 23:29:00,0.98515,0.9858,0.98515,0.9858,402200000.0
2007-11-22 23:30:00,0.9858,0.9858,0.9856,0.9858,158200000.0
2007-11-22 23:31:00,0.9858,0.9858,0.9855,0.9855,98000000.0
2007-11-22 23:32:00,0.9855,0.9855,0.98505,0.9854,100900000.0
2007-11-22 23:33:00,0.9854,0.9855,0.98505,0.9855,90600000.0
2007-11-22 23:34:00,0.9855,0.9855,0.98505,0.9854,118400000.0
2007-11-22 23:35:00,0.9854,0.9855,0.9854,0.9854,31200000.0
2007-11-22 23:36:00,0.9854,0.9855,0.98495,0.9854,103500000.0
2007-11-22 23:37:00,0.9852,0.9855,0.9852,0.9855,47600000.0
2007-11-22 23:38:00,0.9854,0.9855,0.98495,0.9855,35200000.0
2007-11-22 23:39:00,0.9854,0.9855,0.98495,0.9855,52800000.0
2007-11-22 23:40:00,0.9852,0.9855,0.98485,0.9855,50900000.0
2007-11-22 23:41:00,0.9854,0.9855,0.9854,0.9854,52000000.0
2007-11-22 23:42:00,0.9854,0.9855,0.98515,0.9855,27500000.0
2007-11-22 23:43:00,0.9854,0.9855,0.98515,0.98515,96400000.0
2007-11-22 23:44:00,0.9854,0.9855,0.98515,0.9855,33200000.0
2007-11-22 23:45:00,0.9854,0.9855,0.9854,0.9855,40000000.0
2007-11-22 23:46:00,0.9854,0.9855,0.98515,0.9855,61700000.0
2007-11-22 23:47:00,0.9854,0.9855,0.9853,0.9855,120300000.0
2007-11-22 23:48:00,0.98505,0.9855,0.98505,0.9855,56800000.0
2007-11-22 23:49:00,0.98505,0.9855,0.98505,0.9855,56000000.0
2007-11-22 23:50:00,0.98505,0.9855,0.98505,0.9855,47200000.0
2007-11-22 23:51:00,0.98505,0.9858,0.98505,0.9854,72200000.0
2007-11-22 23:52:00,0.9855,0.9855,0.9855,0.9855,12000000.0
2007-11-22 23:53:00,0.9855,0.9855,0.9855,0.9855,2400000.0
2007-11-22 23:54:00,0.9851,0.9855,0.98505,0.9855,41600000.0
2007-11-22 23:55:00,0.9855,0.9855,0.9855,0.9855,2400000.0
2007-11-22 23:56:00,0.9857,0.9857,0.9857,0.9857,15200000.0
2007-11-22 23:57:00,0.9857,0.9858,0.9856,0.9856,48700000.0
2007-11-22 23:58:00,0.9855,0.9857,0.9855,0.9855,23200000.0
2007-11-22 23:59:00,0.9855,0.9855,0.9854,0.9854,55500000.0
2007-11-23 00:00:00,0.9855,0.9855,0.9854,0.9854,17400000.0
2007-11-23 00:01:00,0.9854,0.9855,0.9854,0.9855,77000000.0
2007-11-23 00:02:00,0.9855,0.9855,0.9853,0.9853,46300000.0
2007-11-23 00:03:00,0.9852,0.9854,0.9847,0.9847,92700000.0
2007-11-23 00:04:00,0.9847,0.9847,0.9846,0.9846,116900000.0
2007-11-23 00:05:00,0.98435,0.9848,0.9843,0.9847,152700000.0
2007-11-23 00:06:00,0.98465,0.9848,0.98465,0.9848,91800000.0
2007-11-23 00:07:00,0.9848,0.9848,0.9843,0.9847,188900000.0
2007-11-23 00:08:00,0.9847,0.9847,0.98455,0.9847,28900000.0
2007-11-23 00:09:00,0.9847,0.9847,0.9846,0.9846,37600000.0
2007-11-23 00:10:00,0.9843,0.98445,0.98421,0.98445,348999990.0
2007-11-23 00:11:00,0.9847,0.9847,0.9847,0.9847,52000000.0
2007-11-23 00:12:00,0.98442,0.9846,0.98442,0.98445,268700000.0
2007-11-23 00:13:00,0.9844,0.9846,0.9844,0.9846,13200000.0
2007-11-23 00:14:00,0.9846,0.9846,0.9844,0.9846,34000000.0
2007-11-23 00:15:00,0.98455,0.98455,0.98438,0.98445,106399999.0
2007-11-23 00:16:00,0.98445,0.9846,0.98443,0.98445,327300000.0
2007-11-23 00:17:00,0.9846,0.9846,0.9844,0.9846,44700000.0
2007-11-23 00:18:00,0.9846,0.9846,0.9845,0.9845,42600000.0
2007-11-23 00:19:00,0.9846,0.9846,0.9846,0.9846,8700000.0
2007-11-23 00:20:00,0.9842,0.9847,0.9842,0.9842,17500000.0
2007-11-23 00:21:00,0.98438,0.98478,0.98434,0.98438,531000000.0
2007-11-23 00:22:00,0.98442,0.9846,0.98428,0.98458,207200000.0
2007-11-23 00:23:00,0.98463,0.98465,0.9844,0.9844,159600000.0
2007-11-23 00:24:00,0.98438,0.9844,0.98438,0.9844,53400000.0
2007-11-23 00:25:00,0.9847,0.9848,0.98454,0.98467,138100000.0
2007-11-23 00:26:00,0.98447,0.98465,0.9844,0.9845,361500000.0
2007-11-23 00:27:00,0.9844,0.98465,0.9844,0.98442,376800000.0
2007-11-23 00:28:00,0.98439,0.98463,0.98428,0.98433,395000000.0
2007-11-23 00:29:00,0.98426,0.98444,0.98424,0.98438,190000000.0
2007-11-23 00:30:00,0.9846,0.9846,0.9845,0.9846,48800000.0
2007-11-23 00:31:00,0.9846,0.9847,0.9843,0.9843,64000000.0
2007-11-23 00:32:00,0.9843,0.9845,0.9843,0.9844,61400000.0
2007-11-23 00:33:00,0.9844,0.9844,0.9843,0.9843,19100000.0
2007-11-23 00:34:00,0.98395,0.9843,0.98395,0.9843,26500000.0
2007-11-23 00:35:00,0.984,0.984,0.984,0.984,20000000.0
2007-11-23 00:36:00,0.984,0.9842,0.98395,0.9842,70200002.0
2007-11-23 00:37:00,0.9838,0.9842,0.9838,0.9841,108700000.0
2007-11-23 00:38:00,0.9841,0.9845,0.9839,0.9845,80600000.0
2007-11-23 00:39:00,0.9845,0.9845,0.98395,0.9845,34500000.0
2007-11-23 00:40:00,0.9842,0.9845,0.984,0.9845,104500000.0
2007-11-23 00:41:00,0.9845,0.9845,0.9845,0.9845,1000000.0
2007-11-23 00:42:00,0.98421,0.98432,0.98421,0.98432,93800000.0
2007-11-23 00:43:00,0.9841,0.9847,0.9841,0.9847,185400000.0
2007-11-23 00:44:00,0.9846,0.9847,0.9842,0.9845,195300000.0
2007-11-23 00:45:00,0.9843,0.9843,0.9843,0.9843,4000000.0
2007-11-23 00:46:00,0.98451,0.98456,0.9844,0.98447,57300000.0
2007-11-23 00:47:00,0.9843,0.9847,0.9843,0.9847,139200000.0
2007-11-23 00:48:00,0.9847,0.9847,0.9843,0.98445,23200000.0
2007-11-23 00:49:00,0.98445,0.98445,0.98445,0.98445,40000000.0
2007-11-23 00:50:00,0.98445,0.9847,0.98445,0.9846,71400000.0
2007-11-23 00:51:00,0.9846,0.9847,0.9846,0.9847,49900000.0
2007-11-23 00:52:00,0.9847,0.9847,0.9847,0.9847,17500000.0
2007-11-23 00:53:00,0.9846,0.9847,0.9844,0.9844,23500000.0
2007-11-23 00:54:00,0.9847,0.9847,0.98465,0.9847,30700000.0
2007-11-23 00:55:00,0.98475,0.9848,0.98465,0.9847,94100000.0
2007-11-23 00:56:00,0.98465,0.9847,0.9844,0.9844,54800000.0
2007-11-23 00:57:00,0.9845,0.9845,0.9844,0.9844,9000000.0
2007-11-23 00:58:00,0.98456,0.98463,0.9843,0.9843,27200000.0
2007-11-23 00:59:00,0.9844,0.9845,0.98385,0.9845,69200000.0
2007-11-23 01:00:00,0.9842,0.9845,0.9842,0.9845,34000000.0
2007-11-23 01:01:00,0.98405,0.9842,0.98405,0.9842,146900000.0
2007-11-23 01:02:00,0.9842,0.9842,0.9839,0.98405,178100000.0
2007-11-23 01:03:00,0.98405,0.9842,0.98405,0.98405,108800000.0
2007-11-23 01:04:00,0.98405,0.98405,0.9839,0.9839,46100000.0
2007-11-23 01:05:00,0.9839,0.9842,0.9839,0.98405,17500000.0
2007-11-23 01:06:00,0.98405,0.98405,0.98405,0.98405,72000000.0
2007-11-23 01:07:00,0.98405,0.9845,0.98405,0.9845,29400000.0
2007-11-23 01:08:00,0.9845,0.9845,0.9841,0.9845,102500000.0
2007-11-23 01:09:00,0.9845,0.9845,0.98405,0.9845,32800000.0
2007-11-23 01:10:00,0.9845,0.9845,0.984,0.984,40500000.0
2007-11-23 01:11:00,0.984,0.9845,0.984,0.98445,76100000.0
2007-11-23 01:12:00,0.9844,0.9846,0.98435,0.98455,196600000.0
2007-11-23 01:13:00,0.9846,0.9846,0.98445,0.9846,32000000.0
2007-11-23 01:14:00,0.9846,0.9846,0.98445,0.98455,33600000.0
2007-11-23 01:15:00,0.98455,0.9848,0.9845,0.98455,33100000.0
2007-11-23 01:16:00,0.98455,0.98455,0.98445,0.98455,15200000.0
2007-11-23 01:17:00,0.98455,0.98455,0.98445,0.98445,36000000.0
2007-11-23 01:18:00,0.98445,0.9853,0.98445,0.9853,165000000.0
2007-11-23 01:19:00,0.9853,0.9853,0.98525,0.98525,190400000.0
2007-11-23 01:20:00,0.98525,0.9853,0.9847,0.9847,292100000.0
2007-11-23 01:21:00,0.9847,0.9849,0.9847,0.9849,209000000.0
2007-11-23 01:22:00,0.9849,0.9849,0.98485,0.98485,79300000.0
2007-11-23 01:23:00,0.98485,0.9849,0.98485,0.9849,139700000.0
2007-11-23 01:24:00,0.9849,0.985,0.9849,0.9849,205700000.0
2007-11-23 01:25:00,0.9849,0.9849,0.98485,0.98485,130800000.0
2007-11-23 01:26:00,0.98485,0.98485,0.9847,0.98485,97100000.0
2007-11-23 01:27:00,0.98485,0.98485,0.9847,0.9847,80700000.0
2007-11-23 01:28:00,0.9847,0.98485,0.9847,0.98485,91500000.0
2007-11-23 01:29:00,0.98485,0.98485,0.9847,0.98485,72900000.0
2007-11-23 01:30:00,0.98485,0.9853,0.98485,0.98515,89600000.0
2007-11-23 01:31:00,0.98515,0.9852,0.98485,0.98485,176200004.0
2007-11-23 01:32:00,0.98485,0.9849,0.98485,0.98485,73600000.0
2007-11-23 01:33:00,0.98485,0.98485,0.9847,0.9847,75300000.0
2007-11-23 01:34:00,0.98485,0.9849,0.9847,0.9849,83300000.0
2007-11-23 01:35:00,0.9849,0.9849,0.98485,0.9849,99200000.0
2007-11-23 01:36:00,0.9849,0.9849,0.98475,0.9849,150000000.0
2007-11-23 01:37:00,0.9849,0.9849,0.98485,0.98485,115200000.0
2007-11-23 01:38:00,0.98485,0.98485,0.98485,0.98485,72000000.0
2007-11-23 01:39:00,0.98485,0.9849,0.98485,0.98485,51200000.0
2007-11-23 01:40:00,0.9848,0.9849,0.9848,0.9848,15600000.0
2007-11-23 01:41:00,0.9848,0.9853,0.9847,0.9847,272300000.0
2007-11-23 01:42:00,0.9847,0.9853,0.9847,0.98475,199200001.0
2007-11-23 01:43:00,0.98475,0.9853,0.98465,0.98465,132099999.0
2007-11-23 01:44:00,0.98465,0.98475,0.98465,0.98475,83100000.0
2007-11-23 01:45:00,0.98475,0.9853,0.9847,0.9847,109799999.0
2007-11-23 01:46:00,0.98465,0.98475,0.98465,0.98475,48200000.0
2007-11-23 01:47:00,0.98475,0.98475,0.98475,0.98475,56000000.0
2007-11-23 01:48:00,0.98475,0.98475,0.9847,0.98475,126300000.0
2007-11-23 01:49:00,0.98475,0.98475,0.9846,0.98475,142400000.0
2007-11-23 01:50:00,0.98475,0.9848,0.98475,0.9848,241699998.0
2007-11-23 01:51:00,0.9848,0.9848,0.9848,0.9848,128100000.0
2007-11-23 01:52:00,0.98475,0.9853,0.9846,0.985,246000001.0
2007-11-23 01:53:00,0.985,0.985,0.98485,0.9849,42700000.0
2007-11-23 01:54:00,0.9848,0.9849,0.98455,0.9848,169900002.0
2007-11-23 01:55:00,0.9851,0.9851,0.9849,0.9849,50400000.0
2007-11-23 01:56:00,0.9849,0.985,0.9849,0.98495,14100000.0
2007-11-23 01:57:00,0.9846,0.9848,0.9846,0.9848,18100000.0
2007-11-23 01:58:00,0.9848,0.9848,0.9848,0.9848,16000000.0
2007-11-23 01:59:00,0.9848,0.9848,0.9848,0.9848,16000000.0
2007-11-23 02:00:00,0.98485,0.9849,0.98485,0.9849,340400002.0
2007-11-23 02:01:00,0.9849,0.9849,0.9849,0.9849,319200000.0
2007-11-23 02:02:00,0.9849,0.9849,0.9849,0.9849,195200000.0
2007-11-23 02:03:00,0.9849,0.9849,0.9849,0.9849,139200000.0
2007-11-23 02:04:00,0.9849,0.9849,0.9848,0.9849,152499999.0
2007-11-23 02:05:00,0.9849,0.9853,0.9848,0.9852,150099999.0
2007-11-23 02:06:00,0.9852,0.9852,0.9851,0.9851,306400000.0
2007-11-23 02:07:00,0.9852,0.9852,0.9852,0.9852,193700000.0
2007-11-23 02:08:00,0.9851,0.9852,0.9851,0.9852,105900000.0
2007-11-23 02:09:00,0.9852,0.9852,0.9851,0.9852,178300000.0
2007-11-23 02:10:00,0.9852,0.9852,0.985,0.985,60600000.0
2007-11-23 02:11:00,0.985,0.98515,0.985,0.98515,36000000.0
2007-11-23 02:12:00,0.98515,0.98515,0.98515,0.98515,4000000.0
2007-11-23 02:13:00,0.985,0.98505,0.98485,0.98505,110200000.0
2007-11-23 02:14:00,0.985,0.9854,0.985,0.9854,14000000.0
2007-11-23 02:15:00,0.98497,0.9852,0.98488,0.9852,25700000.0
2007-11-23 02:16:00,0.9851,0.9854,0.9851,0.9853,10800000.0
2007-11-23 02:17:00,0.9854,0.9854,0.98525,0.9853,36700000.0
2007-11-23 02:18:00,0.9853,0.9854,0.9852,0.9853,16600000.0
2007-11-23 02:19:00,0.9853,0.9853,0.9848,0.9849,309199999.0
2007-11-23 02:20:00,0.98475,0.9851,0.9844,0.9848,513800003.0
2007-11-23 02:21:00,0.9848,0.9852,0.9848,0.9848,291200000.0
2007-11-23 02:22:00,0.9847,0.9848,0.98455,0.98455,175399994.0
2007-11-23 02:23:00,0.9846,0.9846,0.9846,0.9846,96800000.0
2007-11-23 02:24:00,0.9846,0.9846,0.9846,0.9846,41600000.0
2007-11-23 02:25:00,0.98435,0.98442,0.9843,0.98439,16900000.0
2007-11-23 02:26:00,0.9846,0.9847,0.9846,0.9847,84900000.0
2007-11-23 02:27:00,0.98452,0.98452,0.98432,0.98439,30400000.0
2007-11-23 02:28:00,0.98455,0.98455,0.9844,0.98455,37600000.0
2007-11-23 02:29:00,0.98438,0.98478,0.98421,0.98446,116500000.0
2007-11-23 02:30:00,0.9846,0.9847,0.9846,0.9847,153000000.0
2007-11-23 02:31:00,0.9847,0.9847,0.9847,0.9847,94400000.0
2007-11-23 02:32:00,0.9847,0.9847,0.98455,0.98455,68000000.0
2007-11-23 02:33:00,0.98455,0.9847,0.98455,0.9846,38400000.0
2007-11-23 02:34:00,0.9847,0.9847,0.9847,0.9847,14000000.0
2007-11-23 02:35:00,0.98439,0.98464,0.98435,0.98453,96300000.0
2007-11-23 02:36:00,0.98456,0.98474,0.98437,0.9845,143700000.0
2007-11-23 02:37:00,0.9845,0.9847,0.9845,0.9847,9600000.0
2007-11-23 02:38:00,0.9847,0.9847,0.9846,0.9847,10000000.0
2007-11-23 02:39:00,0.9844,0.98457,0.98438,0.98453,244900000.0
2007-11-23 02:40:00,0.9844,0.9847,0.9843,0.9845,117900000.0
2007-11-23 02:41:00,0.9845,0.9845,0.98445,0.98445,32800000.0
2007-11-23 02:42:00,0.98431,0.98445,0.98406,0.98425,389900000.0
2007-11-23 02:43:00,0.98425,0.98438,0.98408,0.98438,425500000.0
2007-11-23 02:44:00,0.98455,0.9846,0.98445,0.9845,27900000.0
2007-11-23 02:45:00,0.9845,0.9845,0.98435,0.98435,23700000.0
2007-11-23 02:46:00,0.9845,0.9845,0.98435,0.9844,54700000.0
2007-11-23 02:47:00,0.9844,0.9845,0.9844,0.9845,14900000.0
2007-11-23 02:48:00,0.98435,0.9845,0.9842,0.9842,25500000.0
2007-11-23 02:49:00,0.9842,0.9842,0.98395,0.98395,66999999.0
2007-11-23 02:50:00,0.984,0.9842,0.984,0.9842,20000000.0
2007-11-23 02:51:00,0.9842,0.9842,0.98395,0.98395,31300000.0
2007-11-23 02:52:00,0.9842,0.9842,0.9842,0.9842,15000000.0
2007-11-23 02:53:00,0.9842,0.9842,0.984,0.984,16200000.0
2007-11-23 02:54:00,0.9842,0.9842,0.9837,0.9837,138500000.0
2007-11-23 02:55:00,0.9837,0.9837,0.9833,0.9833,63300000.0
2007-11-23 02:56:00,0.9833,0.9838,0.9832,0.9837,177000000.0
2007-11-23 02:57:00,0.9837,0.9837,0.9832,0.9832,277100000.0
2007-11-23 02:58:00,0.9832,0.9832,0.9828,0.9828,280200000.0
2007-11-23 02:59:00,0.9828,0.9828,0.9828,0.9828,144000000.0
2007-11-23 03:00:00,0.9828,0.983,0.9828,0.983,68800000.0
2007-11-23 03:01:00,0.983,0.983,0.9828,0.9828,237799998.0
2007-11-23 03:02:00,0.9829,0.983,0.98275,0.9828,198799996.0
2007-11-23 03:03:00,0.9828,0.9828,0.9825,0.9826,231399998.0
2007-11-23 03:04:00,0.9825,0.9828,0.9824,0.9825,197100000.0
2007-11-23 03:05:00,0.9825,0.9827,0.9823,0.9825,270099998.0
2007-11-23 03:06:00,0.9825,0.9827,0.9822,0.9824,114000000.0
2007-11-23 03:07:00,0.9824,0.9825,0.98235,0.9824,34200000.0
2007-11-23 03:08:00,0.9824,0.9824,0.9822,0.9824,27500000.0
2007-11-23 03:09:00,0.98245,0.9825,0.9824,0.9825,21200000.0
2007-11-23 03:10:00,0.9824,0.9826,0.9824,0.9825,60299999.0
2007-11-23 03:11:00,0.9825,0.9827,0.9825,0.9826,98600000.0
2007-11-23 03:12:00,0.9826,0.983,0.9825,0.983,236600000.0
2007-11-23 03:13:00,0.983,0.9835,0.983,0.98305,457000000.0
2007-11-23 03:14:00,0.98305,0.98305,0.9829,0.983,69400000.0
2007-11-23 03:15:00,0.983,0.9835,0.983,0.9835,73700000.0
2007-11-23 03:16:00,0.983,0.98305,0.983,0.983,118100001.0
2007-11-23 03:17:00,0.983,0.983,0.983,0.983,20900000.0
2007-11-23 03:18:00,0.983,0.983,0.9829,0.983,57300000.0
2007-11-23 03:19:00,0.9829,0.983,0.9829,0.983,267200004.0
2007-11-23 03:20:00,0.983,0.983,0.98285,0.9829,182900000.0
2007-11-23 03:21:00,0.9829,0.9829,0.9827,0.9827,196000000.0
2007-11-23 03:22:00,0.9827,0.98285,0.9827,0.9827,106900000.0
2007-11-23 03:23:00,0.9828,0.98305,0.9827,0.98305,165800000.0
2007-11-23 03:24:00,0.98305,0.98305,0.98245,0.98245,95300000.0
2007-11-23 03:25:00,0.98245,0.9825,0.98215,0.98235,30100000.0
2007-11-23 03:26:00,0.98235,0.9826,0.9823,0.9824,169200005.0
2007-11-23 03:27:00,0.9824,0.9828,0.982,0.98245,177200000.0
2007-11-23 03:28:00,0.98245,0.9825,0.98185,0.9822,166400000.0
2007-11-23 03:29:00,0.9822,0.9822,0.98175,0.98185,152700000.0
2007-11-23 03:30:00,0.98215,0.98215,0.9819,0.98195,87599998.0
2007-11-23 03:31:00,0.982,0.982,0.98185,0.98185,4600000.0
2007-11-23 03:32:00,0.98185,0.982,0.98175,0.98185,234400004.0
2007-11-23 03:33:00,0.98185,0.9819,0.9815,0.9815,599700001.0
2007-11-23 03:34:00,0.9815,0.9823,0.98145,0.9815,101000000.0
2007-11-23 03:35:00,0.9815,0.9815,0.9814,0.9815,73300000.0
2007-11-23 03:36:00,0.98145,0.98145,0.98095,0.98135,42100000.0
2007-11-23 03:37:00,0.98115,0.9814,0.98115,0.9812,12200000.0
2007-11-23 03:38:00,0.9811,0.9813,0.9811,0.9813,45300000.0
2007-11-23 03:39:00,0.9813,0.9814,0.98105,0.9814,305700003.0
2007-11-23 03:40:00,0.9814,0.98145,0.98115,0.9812,169800000.0
2007-11-23 03:41:00,0.9812,0.9817,0.9809,0.9813,20700000.0
2007-11-23 03:42:00,0.9813,0.9813,0.98055,0.98125,261700000.0
2007-11-23 03:43:00,0.98125,0.98185,0.9812,0.98165,103200000.0
2007-11-23 03:44:00,0.98165,0.98165,0.98085,0.9813,39300000.0
2007-11-23 03:45:00,0.9813,0.9815,0.981,0.9815,52700000.0
2007-11-23 03:46:00,0.9815,0.9815,0.981,0.9812,210000000.0
2007-11-23 03:47:00,0.98115,0.9817,0.981,0.9817,125800000.0
2007-11-23 03:48:00,0.9817,0.9817,0.98155,0.9817,167400000.0
2007-11-23 03:49:00,0.9817,0.9817,0.98085,0.9817,246200000.0
2007-11-23 03:50:00,0.9817,0.9817,0.98115,0.98115,57500000.0
2007-11-23 03:51:00,0.98115,0.9815,0.98115,0.98115,139800000.0
2007-11-23 03:52:00,0.98115,0.9812,0.9806,0.9806,382700000.0
2007-11-23 03:53:00,0.9806,0.9806,0.98055,0.98055,1127100000.0
2007-11-23 03:54:00,0.98055,0.9806,0.98045,0.98055,230600000.0
2007-11-23 03:55:00,0.98055,0.98095,0.98055,0.98095,88000000.0
2007-11-23 03:56:00,0.98095,0.98115,0.9809,0.98115,39200000.0
2007-11-23 03:57:00,0.98115,0.98115,0.9808,0.9808,132500000.0
2007-11-23 03:58:00,0.98085,0.98095,0.98035,0.9807,417300002.0
2007-11-23 03:59:00,0.9807,0.9807,0.98065,0.98065,88000000.0
2007-11-23 04:00:00,0.98065,0.98065,0.98045,0.9806,192100000.0
2007-11-23 04:01:00,0.9806,0.98105,0.9805,0.98065,95900000.0
2007-11-23 04:02:00,0.98065,0.98065,0.98055,0.98065,15900000.0
2007-11-23 04:03:00,0.9805,0.98075,0.9805,0.9807,98400000.0
2007-11-23 04:04:00,0.9807,0.9807,0.9807,0.9807,76800000.0
2007-11-23 04:05:00,0.9807,0.9813,0.9806,0.9813,117499998.0
2007-11-23 04:06:00,0.9813,0.9813,0.9806,0.98065,75399999.0
2007-11-23 04:07:00,0.98065,0.98115,0.98065,0.98085,45200000.0
2007-11-23 04:08:00,0.98085,0.9811,0.98065,0.9809,92599999.0
2007-11-23 04:09:00,0.9809,0.9809,0.98055,0.98075,160400000.0
2007-11-23 04:10:00,0.98075,0.9811,0.98055,0.981,248599998.0
2007-11-23 04:11:00,0.9809,0.981,0.9807,0.9809,42200000.0
2007-11-23 04:12:00,0.9809,0.98105,0.98075,0.98085,171700000.0
2007-11-23 04:13:00,0.98085,0.9809,0.9805,0.9805,78500000.0
2007-11-23 04:14:00,0.9805,0.98085,0.9805,0.98075,154700000.0
2007-11-23 04:15:00,0.98075,0.9808,0.98055,0.9808,10400000.0
2007-11-23 04:16:00,0.9808,0.9808,0.9808,0.9808,12800000.0
2007-11-23 04:17:00,0.9808,0.9808,0.98055,0.98075,5100000.0
2007-11-23 04:18:00,0.9806,0.98095,0.9806,0.9806,39800000.0
2007-11-23 04:19:00,0.9806,0.9807,0.9805,0.9807,7000000.0
2007-11-23 04:20:00,0.9807,0.9808,0.9806,0.9808,23100000.0
2007-11-23 04:21:00,0.9808,0.9808,0.98075,0.98075,7200000.0
2007-11-23 04:22:00,0.98065,0.9808,0.98065,0.9808,31500000.0
2007-11-23 04:23:00,0.9808,0.9808,0.9806,0.9807,38300000.0
2007-11-23 04:24:00,0.9807,0.9807,0.98055,0.9807,94000000.0
2007-11-23 04:25:00,0.9807,0.9807,0.98055,0.98065,36500000.0
2007-11-23 04:26:00,0.98065,0.9809,0.98045,0.9806,84800000.0
2007-11-23 04:27:00,0.9806,0.9806,0.98055,0.98055,58900000.0
2007-11-23 04:28:00,0.98055,0.98085,0.98055,0.9806,191299999.0
2007-11-23 04:29:00,0.9806,0.9806,0.98055,0.98055,15700000.0
2007-11-23 04:30:00,0.9805,0.9806,0.9805,0.9805,122900003.0
2007-11-23 04:31:00,0.9805,0.98085,0.9805,0.98055,142200000.0
2007-11-23 04:32:00,0.98055,0.98055,0.9803,0.9804,239200000.0
2007-11-23 04:33:00,0.9804,0.9805,0.98015,0.98015,19500000.0
2007-11-23 04:34:00,0.98015,0.9803,0.9799,0.98005,203800000.0
2007-11-23 04:35:00,0.98005,0.98015,0.98,0.98015,74600000.0
2007-11-23 04:36:00,0.98005,0.9803,0.98005,0.98025,14600000.0
2007-11-23 04:37:00,0.9803,0.9803,0.9797,0.98,32400000.0
2007-11-23 04:38:00,0.98,0.98,0.97955,0.97995,18400000.0
2007-11-23 04:39:00,0.97995,0.97995,0.9797,0.97995,29300000.0
2007-11-23 04:40:00,0.97995,0.97995,0.9796,0.9797,50100000.0
2007-11-23 04:41:00,0.9797,0.97975,0.97965,0.97975,32800000.0
2007-11-23 04:42:00,0.97975,0.9801,0.97975,0.98005,155800000.0
2007-11-23 04:43:00,0.98005,0.9801,0.98005,0.9801,32000000.0
2007-11-23 04:44:00,0.9801,0.9801,0.97985,0.9799,62800000.0
2007-11-23 04:45:00,0.9798,0.9799,0.97955,0.97955,30200000.0
2007-11-23 04:46:00,0.9797,0.9798,0.97955,0.97955,29600000.0
2007-11-23 04:47:00,0.9798,0.9802,0.9798,0.98015,135199998.0
2007-11-23 04:48:00,0.9802,0.9802,0.9802,0.9802,43000000.0
2007-11-23 04:49:00,0.9802,0.9802,0.9802,0.9802,21400000.0
2007-11-23 04:50:00,0.9802,0.9803,0.9801,0.9803,31600000.0
2007-11-23 04:51:00,0.9803,0.9804,0.98025,0.98035,169700000.0
2007-11-23 04:52:00,0.98035,0.9804,0.9802,0.9804,55600000.0
2007-11-23 04:53:00,0.9804,0.9804,0.9803,0.98035,32200000.0
2007-11-23 04:54:00,0.98035,0.9807,0.9802,0.9807,102800000.0
2007-11-23 04:55:00,0.9807,0.9807,0.9803,0.9803,2600000.0
2007-11-23 04:56:00,0.98025,0.9804,0.98025,0.9803,38400000.0
2007-11-23 04:57:00,0.9803,0.9807,0.9803,0.98065,104300000.0
2007-11-23 04:58:00,0.98065,0.98065,0.98035,0.9805,49200000.0
2007-11-23 04:59:00,0.9805,0.9805,0.98025,0.98025,2600000.0
2007-11-23 05:00:00,0.98025,0.98045,0.98025,0.98045,9900000.0
2007-11-23 05:01:00,0.98045,0.98045,0.98025,0.9803,137800000.0
2007-11-23 05:02:00,0.98035,0.9804,0.9803,0.9804,9100000.0
2007-11-23 05:03:00,0.9803,0.9804,0.9802,0.98035,27900000.0
2007-11-23 05:04:00,0.98035,0.98035,0.98015,0.9802,64200000.0
2007-11-23 05:05:00,0.9802,0.9802,0.97995,0.9802,13600000.0
2007-11-23 05:06:00,0.9802,0.9802,0.9802,0.9802,10400000.0
2007-11-23 05:07:00,0.9802,0.9802,0.97985,0.9801,23700000.0
2007-11-23 05:08:00,0.9801,0.9801,0.98005,0.9801,10400000.0
2007-11-23 05:09:00,0.9801,0.9801,0.9797,0.9797,94100000.0
2007-11-23 05:10:00,0.97975,0.98025,0.9797,0.98025,305699999.0
2007-11-23 05:11:00,0.98025,0.9804,0.97995,0.9803,406600003.0
2007-11-23 05:12:00,0.98035,0.98035,0.98,0.98005,23100000.0
2007-11-23 05:13:00,0.98005,0.981,0.98005,0.98045,258899999.0
2007-11-23 05:14:00,0.98045,0.98045,0.9803,0.9804,170300002.0
2007-11-23 05:15:00,0.9803,0.9804,0.9803,0.9803,136900005.0
2007-11-23 05:16:00,0.9803,0.98075,0.9803,0.9806,440800005.0
2007-11-23 05:17:00,0.9806,0.9806,0.9804,0.9804,3300000.0
2007-11-23 05:18:00,0.9804,0.98095,0.9803,0.9807,196100000.0
2007-11-23 05:19:00,0.9806,0.98065,0.9801,0.9801,28800000.0
2007-11-23 05:20:00,0.98035,0.9804,0.9802,0.9804,30000000.0
2007-11-23 05:21:00,0.9804,0.9804,0.9799,0.9804,27600000.0
2007-11-23 05:22:00,0.9804,0.9804,0.98015,0.98015,19600000.0
2007-11-23 05:23:00,0.9801,0.98025,0.9801,0.98025,11000000.0
2007-11-23 05:24:00,0.98025,0.98025,0.98025,0.98025,300000.0
2007-11-23 05:25:00,0.9804,0.9806,0.9804,0.9804,1600000.0
2007-11-23 05:26:00,0.9805,0.9805,0.9804,0.9804,5600000.0
2007-11-23 05:27:00,0.98037,0.98056,0.98024,0.98043,101800000.0
2007-11-23 05:28:00,0.9805,0.9805,0.9805,0.9805,400000.0
2007-11-23 05:29:00,0.9805,0.9805,0.98025,0.98035,40300000.0
2007-11-23 05:30:00,0.98,0.98005,0.98,0.98,14300000.0
2007-11-23 05:31:00,0.97965,0.97965,0.97965,0.97965,9300000.0
2007-11-23 05:32:00,0.9798,0.9798,0.97965,0.97965,10400000.0
2007-11-23 05:33:00,0.9797,0.9804,0.9797,0.9804,31800000.0
2007-11-23 05:34:00,0.9804,0.9804,0.9802,0.9804,13400000.0
2007-11-23 05:35:00,0.98015,0.9804,0.9801,0.9802,10600000.0
2007-11-23 05:36:00,0.9802,0.9802,0.97995,0.98015,149300000.0
2007-11-23 05:37:00,0.98015,0.9804,0.9801,0.9801,170100000.0
2007-11-23 05:38:00,0.9802,0.9802,0.97985,0.98,184800000.0
2007-11-23 05:39:00,0.9802,0.9804,0.9801,0.98035,69700000.0
2007-11-23 05:40:00,0.9804,0.98065,0.98025,0.98045,173800000.0
2007-11-23 05:41:00,0.98005,0.9805,0.98005,0.9805,149700000.0
2007-11-23 05:42:00,0.9805,0.9805,0.9805,0.9805,2400000.0
2007-11-23 05:43:00,0.98045,0.9805,0.9804,0.9804,106200000.0
2007-11-23 05:44:00,0.98035,0.9807,0.98035,0.9807,327800005.0
2007-11-23 05:45:00,0.9807,0.9817,0.98065,0.98135,357100001.0
2007-11-23 05:46:00,0.98125,0.98125,0.9809,0.98095,135200000.0
2007-11-23 05:47:00,0.98095,0.98095,0.9809,0.9809,169499999.0
2007-11-23 05:48:00,0.9809,0.9809,0.9807,0.9807,229500008.0
2007-11-23 05:49:00,0.9807,0.9808,0.98065,0.9808,86500000.0
2007-11-23 05:50:00,0.9808,0.98135,0.98075,0.98075,74200000.0
2007-11-23 05:51:00,0.9808,0.9809,0.98075,0.98085,94700000.0
2007-11-23 05:52:00,0.98085,0.981,0.98075,0.981,170000000.0
2007-11-23 05:53:00,0.98095,0.9811,0.98095,0.98105,93700000.0
2007-11-23 05:54:00,0.981,0.98145,0.981,0.98125,258500000.0
2007-11-23 05:55:00,0.98105,0.9816,0.98105,0.98135,171800000.0
2007-11-23 05:56:00,0.98135,0.98135,0.981,0.9811,55600000.0
2007-11-23 05:57:00,0.9811,0.98135,0.9811,0.98135,42300000.0
2007-11-23 05:58:00,0.98145,0.9815,0.98125,0.98125,11700000.0
2007-11-23 05:59:00,0.98125,0.98145,0.98115,0.98145,33600000.0
2007-11-23 06:00:00,0.98145,0.9815,0.98125,0.9815,31500000.0
2007-11-23 06:01:00,0.9815,0.9815,0.9814,0.98145,20600000.0
2007-11-23 06:02:00,0.98145,0.9815,0.9814,0.98145,84200000.0
2007-11-23 06:03:00,0.98145,0.98165,0.9814,0.9814,180700000.0
2007-11-23 06:04:00,0.9814,0.9815,0.9814,0.9814,58200000.0
2007-11-23 06:05:00,0.9815,0.9815,0.98125,0.9814,17400000.0
2007-11-23 06:06:00,0.9814,0.9814,0.98135,0.9814,20800000.0
2007-11-23 06:07:00,0.9814,0.9814,0.98135,0.9814,18400000.0
2007-11-23 06:08:00,0.98125,0.9814,0.98125,0.9814,48000000.0
2007-11-23 06:09:00,0.9814,0.9815,0.9814,0.98145,27800000.0
2007-11-23 06:10:00,0.98145,0.98165,0.98145,0.9815,72100000.0
2007-11-23 06:11:00,0.9815,0.9815,0.9812,0.98125,27200000.0
2007-11-23 06:12:00,0.98125,0.9815,0.98125,0.9814,188000000.0
2007-11-23 06:13:00,0.9814,0.98145,0.9812,0.98125,128700000.0
2007-11-23 06:14:00,0.98135,0.98135,0.9812,0.9812,117400002.0
2007-11-23 06:15:00,0.9812,0.9816,0.9809,0.9809,420100010.0
2007-11-23 06:16:00,0.9809,0.98105,0.98085,0.98095,260100000.0
2007-11-23 06:17:00,0.98095,0.98095,0.98085,0.98085,134400000.0
2007-11-23 06:18:00,0.98085,0.98095,0.98065,0.98065,270500000.0
2007-11-23 06:19:00,0.98085,0.98085,0.9806,0.98085,185700001.0
2007-11-23 06:20:00,0.98085,0.981,0.9808,0.98095,156200000.0
2007-11-23 06:21:00,0.981,0.9811,0.98075,0.981,176800000.0
2007-11-23 06:22:00,0.9811,0.9811,0.9806,0.9807,350000000.0
2007-11-23 06:23:00,0.9807,0.9807,0.98065,0.98065,37200000.0
2007-11-23 06:24:00,0.98065,0.9807,0.98065,0.9807,102500000.0
2007-11-23 06:25:00,0.98065,0.9807,0.9803,0.9807,96000000.0
2007-11-23 06:26:00,0.9806,0.9807,0.9806,0.9806,128000000.0
2007-11-23 06:27:00,0.9806,0.98065,0.98045,0.98065,60700000.0
2007-11-23 06:28:00,0.98065,0.98075,0.9806,0.98075,230400001.0
2007-11-23 06:29:00,0.98075,0.98095,0.98075,0.98085,147400000.0
2007-11-23 06:30:00,0.98085,0.98085,0.98065,0.98065,148100000.0
2007-11-23 06:31:00,0.98075,0.98075,0.98065,0.98065,13400000.0
2007-11-23 06:32:00,0.98065,0.98115,0.98065,0.98105,60200000.0
2007-11-23 06:33:00,0.98115,0.9813,0.98095,0.98095,89500000.0
2007-11-23 06:34:00,0.98095,0.98155,0.98095,0.98095,370800000.0
2007-11-23 06:35:00,0.98095,0.9811,0.98085,0.98105,307100000.0
2007-11-23 06:36:00,0.98105,0.9811,0.98095,0.98095,355200000.0
2007-11-23 06:37:00,0.98095,0.98135,0.98095,0.981,196200001.0
2007-11-23 06:38:00,0.981,0.9811,0.98085,0.98085,67600000.0
2007-11-23 06:39:00,0.98085,0.9811,0.98085,0.9809,101000000.0
2007-11-23 06:40:00,0.9811,0.9811,0.9808,0.98085,67800000.0
2007-11-23 06:41:00,0.98085,0.9811,0.98085,0.98105,57700000.0
2007-11-23 06:42:00,0.98105,0.98105,0.9808,0.98085,12400000.0
2007-11-23 06:43:00,0.9808,0.9811,0.9808,0.9811,90900000.0
2007-11-23 06:44:00,0.9811,0.9811,0.98085,0.98105,159700000.0
2007-11-23 06:45:00,0.98105,0.9811,0.9809,0.9809,99600000.0
2007-11-23 06:46:00,0.9809,0.9811,0.9809,0.9811,122600000.0
2007-11-23 06:47:00,0.9811,0.9811,0.9808,0.9808,26300000.0
2007-11-23 06:48:00,0.98085,0.9817,0.98085,0.9817,21000000.0
2007-11-23 06:49:00,0.9817,0.9817,0.9814,0.9814,13600000.0
2007-11-23 06:50:00,0.9814,0.9814,0.98135,0.9814,239700000.0
2007-11-23 06:51:00,0.98135,0.9814,0.9811,0.98135,147100000.0
2007-11-23 06:52:00,0.9814,0.9814,0.9811,0.98125,89600000.0
2007-11-23 06:53:00,0.98125,0.98125,0.98105,0.98105,33600000.0
2007-11-23 06:54:00,0.9811,0.9811,0.98105,0.98105,30400000.0
2007-11-23 06:55:00,0.98105,0.98125,0.98105,0.98125,57700000.0
2007-11-23 06:56:00,0.9811,0.9817,0.9811,0.98165,3750000.0
2007-11-23 06:57:00,0.98165,0.9817,0.98105,0.9811,12650000.0
2007-11-23 06:58:00,0.9811,0.9811,0.98105,0.98105,9600000.0
2007-11-23 06:59:00,0.98105,0.9817,0.98105,0.9817,39000000.0
2007-11-23 07:00:00,0.9817,0.98215,0.9814,0.9819,103150000.0
2007-11-23 07:01:00,0.98195,0.98195,0.98145,0.9819,220799999.0
2007-11-23 07:02:00,0.9819,0.9822,0.98185,0.98205,88200000.0
2007-11-23 07:03:00,0.98215,0.98235,0.98205,0.98235,171900000.0
2007-11-23 07:04:00,0.98235,0.9824,0.98215,0.9823,378400000.0
2007-11-23 07:05:00,0.9823,0.9827,0.9822,0.9825,207500000.0
2007-11-23 07:06:00,0.98255,0.98255,0.98225,0.9825,316100000.0
2007-11-23 07:07:00,0.9825,0.98255,0.9823,0.98255,147700000.0
2007-11-23 07:08:00,0.98255,0.98255,0.9825,0.9825,193200000.0
2007-11-23 07:09:00,0.9825,0.98255,0.98225,0.98235,267700000.0
2007-11-23 07:10:00,0.98235,0.98235,0.9821,0.9821,118200000.0
2007-11-23 07:11:00,0.9821,0.98235,0.9821,0.98235,183600000.0
2007-11-23 07:12:00,0.98235,0.98235,0.98205,0.9821,109700004.0
2007-11-23 07:13:00,0.98235,0.98235,0.9821,0.9822,124200000.0
2007-11-23 07:14:00,0.9822,0.98235,0.9821,0.98235,160200000.0
2007-11-23 07:15:00,0.9822,0.98225,0.98215,0.98225,194700000.0
2007-11-23 07:16:00,0.98225,0.98225,0.9821,0.98225,83100000.0
2007-11-23 07:17:00,0.9821,0.98225,0.98205,0.9821,149400000.0
2007-11-23 07:18:00,0.9821,0.9823,0.98205,0.9823,334700001.0
2007-11-23 07:19:00,0.9823,0.9823,0.98225,0.9823,260300000.0
2007-11-23 07:20:00,0.98225,0.9823,0.982,0.98225,97500000.0
2007-11-23 07:21:00,0.98225,0.98235,0.982,0.98235,70100000.0
2007-11-23 07:22:00,0.98235,0.98255,0.98215,0.9825,156850000.0
2007-11-23 07:23:00,0.9825,0.9825,0.98205,0.9824,156300000.0
2007-11-23 07:24:00,0.9824,0.98265,0.98225,0.98235,159400000.0
2007-11-23 07:25:00,0.98235,0.9824,0.98225,0.98225,163700000.0
2007-11-23 07:26:00,0.98225,0.98225,0.9821,0.9821,27800000.0
2007-11-23 07:27:00,0.9821,0.9822,0.982,0.9822,73800000.0
2007-11-23 07:28:00,0.9822,0.9822,0.9821,0.9822,100300000.0
2007-11-23 07:29:00,0.9822,0.9822,0.98215,0.98215,163900000.0
2007-11-23 07:30:00,0.98215,0.98215,0.982,0.982,231700001.0
2007-11-23 07:31:00,0.982,0.98215,0.982,0.9821,280499998.0
2007-11-23 07:32:00,0.9821,0.98225,0.98205,0.98225,183000000.0
2007-11-23 07:33:00,0.98225,0.98225,0.982,0.9821,98600000.0
2007-11-23 07:34:00,0.9821,0.9821,0.9821,0.9821,11500000.0
2007-11-23 07:35:00,0.9821,0.9821,0.98195,0.9821,81000000.0
2007-11-23 07:36:00,0.9821,0.9822,0.98195,0.9822,59000000.0
2007-11-23 07:37:00,0.9822,0.98225,0.98195,0.9822,112300000.0
2007-11-23 07:38:00,0.98215,0.98225,0.98205,0.98205,165500000.0
2007-11-23 07:39:00,0.9821,0.9821,0.98205,0.9821,166900000.0
2007-11-23 07:40:00,0.98205,0.9821,0.98185,0.98205,51100000.0
2007-11-23 07:41:00,0.98205,0.9821,0.98205,0.9821,144200000.0
2007-11-23 07:42:00,0.9821,0.9821,0.9821,0.9821,275400000.0
2007-11-23 07:43:00,0.9821,0.9821,0.98205,0.9821,125200000.0
2007-11-23 07:44:00,0.9821,0.98235,0.9821,0.98235,136400000.0
2007-11-23 07:45:00,0.98235,0.98255,0.98235,0.9824,205300000.0
2007-11-23 07:46:00,0.98265,0.98265,0.9824,0.98265,200000002.0
2007-11-23 07:47:00,0.98265,0.98275,0.9825,0.98265,251800004.0
2007-11-23 07:48:00,0.98265,0.98265,0.9825,0.9826,148300000.0
2007-11-23 07:49:00,0.9826,0.9826,0.9826,0.9826,165900000.0
2007-11-23 07:50:00,0.9826,0.9826,0.98255,0.9826,117500000.0
2007-11-23 07:51:00,0.98255,0.9827,0.98255,0.98265,228100000.0
2007-11-23 07:52:00,0.9826,0.9827,0.9822,0.9822,211799999.0
2007-11-23 07:53:00,0.9823,0.98235,0.98195,0.9823,224400000.0
2007-11-23 07:54:00,0.98235,0.98235,0.982,0.98215,202800008.0
2007-11-23 07:55:00,0.98215,0.98215,0.982,0.982,53600000.0
2007-11-23 07:56:00,0.982,0.9823,0.982,0.9823,48400000.0
2007-11-23 07:57:00,0.9823,0.9823,0.982,0.982,38100000.0
2007-11-23 07:58:00,0.982,0.98215,0.982,0.982,32000000.0
2007-11-23 07:59:00,0.98215,0.9824,0.98215,0.98235,97200000.0
2007-11-23 08:00:00,0.98215,0.98235,0.98215,0.98225,141000000.0
2007-11-23 08:01:00,0.98225,0.9824,0.98215,0.98235,271400004.0
2007-11-23 08:02:00,0.98235,0.9824,0.98235,0.9824,197500000.0
2007-11-23 08:03:00,0.9824,0.9824,0.98205,0.98215,90800000.0
2007-11-23 08:04:00,0.98235,0.98235,0.98235,0.98235,261300000.0
2007-11-23 08:05:00,0.98235,0.9824,0.98235,0.98235,136900000.0
2007-11-23 08:06:00,0.98235,0.98235,0.98235,0.98235,71200000.0
2007-11-23 08:07:00,0.98235,0.98235,0.98235,0.98235,78400000.0
2007-11-23 08:08:00,0.98235,0.98235,0.982,0.98235,49100000.0
2007-11-23 08:09:00,0.98235,0.98275,0.98215,0.98235,262499998.0
2007-11-23 08:10:00,0.98245,0.98245,0.9823,0.98235,478899994.0
2007-11-23 08:11:00,0.98235,0.98235,0.98215,0.98215,155500000.0
2007-11-23 08:12:00,0.98215,0.98225,0.98205,0.98225,234700000.0
2007-11-23 08:13:00,0.98225,0.9823,0.982,0.98215,217000000.0
2007-11-23 08:14:00,0.98215,0.9826,0.98215,0.9824,268400000.0
2007-11-23 08:15:00,0.98235,0.9833,0.98235,0.98245,14800000.0
2007-11-23 08:16:00,0.98245,0.98325,0.98235,0.98325,27800000.0
2007-11-23 08:17:00,0.98325,0.98325,0.9827,0.98315,72900000.0
2007-11-23 08:18:00,0.98315,0.98315,0.98235,0.98235,127800000.0
2007-11-23 08:19:00,0.98255,0.9827,0.98235,0.9827,64400000.0
2007-11-23 08:20:00,0.9827,0.9827,0.98255,0.98255,43000000.0
2007-11-23 08:21:00,0.9823,0.98305,0.9823,0.9829,106300000.0
2007-11-23 08:22:00,0.98305,0.98305,0.98255,0.9827,337800001.0
2007-11-23 08:23:00,0.9827,0.98305,0.98235,0.98305,118200000.0
2007-11-23 08:24:00,0.983,0.9835,0.98285,0.98285,236700000.0
2007-11-23 08:25:00,0.98285,0.983,0.98265,0.98295,264600002.0
2007-11-23 08:26:00,0.98295,0.98295,0.98265,0.98295,202600000.0
2007-11-23 08:27:00,0.98295,0.98295,0.98265,0.9828,80200000.0
2007-11-23 08:28:00,0.9828,0.9828,0.98245,0.98245,118400000.0
2007-11-23 08:29:00,0.98245,0.98265,0.98245,0.98265,62600000.0
2007-11-23 08:30:00,0.98265,0.98265,0.98245,0.9826,97800000.0
2007-11-23 08:31:00,0.9826,0.9826,0.9823,0.9823,46000000.0
2007-11-23 08:32:00,0.98245,0.9827,0.98245,0.98255,128200000.0
2007-11-23 08:33:00,0.98255,0.98255,0.9823,0.98245,67700001.0
2007-11-23 08:34:00,0.98245,0.98335,0.9823,0.98325,181400000.0
2007-11-23 08:35:00,0.98325,0.98325,0.9823,0.9823,84900000.0
2007-11-23 08:36:00,0.9823,0.98235,0.9822,0.9823,84300000.0
2007-11-23 08:37:00,0.98225,0.98235,0.9821,0.9823,334800000.0
2007-11-23 08:38:00,0.9823,0.9824,0.98225,0.98225,31800000.0
2007-11-23 08:39:00,0.9823,0.9824,0.98225,0.9824,226500007.0
2007-11-23 08:40:00,0.9824,0.98255,0.9823,0.98245,93200000.0
2007-11-23 08:41:00,0.98245,0.98245,0.98225,0.9823,41600000.0
2007-11-23 08:42:00,0.9823,0.98235,0.9822,0.98225,114100000.0
2007-11-23 08:43:00,0.98225,0.9825,0.9822,0.9825,102000002.0
2007-11-23 08:44:00,0.9825,0.9825,0.98215,0.98215,29200000.0
2007-11-23 08:45:00,0.98215,0.98215,0.9821,0.98215,70800000.0
2007-11-23 08:46:00,0.98215,0.98235,0.98215,0.9823,60100000.0
2007-11-23 08:47:00,0.98225,0.9823,0.9821,0.98225,102700000.0
2007-11-23 08:48:00,0.9822,0.98225,0.9822,0.98225,148100000.0
2007-11-23 08:49:00,0.98225,0.9824,0.98225,0.9824,172800000.0
2007-11-23 08:50:00,0.9824,0.9826,0.9822,0.98255,89100000.0
2007-11-23 08:51:00,0.98255,0.98255,0.98215,0.98255,33600000.0
2007-11-23 08:52:00,0.98255,0.9826,0.9822,0.98225,34300000.0
2007-11-23 08:53:00,0.98225,0.98225,0.982,0.98215,70300000.0
2007-11-23 08:54:00,0.98215,0.98215,0.982,0.982,18800000.0
2007-11-23 08:55:00,0.9821,0.9822,0.98205,0.9822,11600000.0
2007-11-23 08:56:00,0.98215,0.98225,0.982,0.982,49600000.0
2007-11-23 08:57:00,0.98205,0.9822,0.982,0.9822,85900000.0
2007-11-23 08:58:00,0.9821,0.9823,0.98205,0.98205,32700000.0
2007-11-23 08:59:00,0.9822,0.9822,0.98205,0.9821,355699997.0
2007-11-23 09:00:00,0.9821,0.98255,0.9821,0.9825,588200000.0
2007-11-23 09:01:00,0.9825,0.98265,0.9825,0.98265,185100000.0
2007-11-23 09:02:00,0.98265,0.9829,0.9826,0.98265,723200003.0
2007-11-23 09:03:00,0.98265,0.9829,0.9826,0.98275,764400001.0
2007-11-23 09:04:00,0.9828,0.9831,0.98275,0.9831,808300000.0
2007-11-23 09:05:00,0.9831,0.9832,0.98295,0.983,87800000.0
2007-11-23 09:06:00,0.983,0.98305,0.983,0.983,50200000.0
2007-11-23 09:07:00,0.983,0.983,0.9828,0.983,47600000.0
2007-11-23 09:08:00,0.983,0.9831,0.9829,0.98305,107500000.0
2007-11-23 09:09:00,0.98285,0.9835,0.98275,0.98345,169199999.0
2007-11-23 09:10:00,0.9834,0.9856,0.9834,0.98525,510000000.0
2007-11-23 09:11:00,0.98525,0.9857,0.98435,0.9844,476700000.0
2007-11-23 09:12:00,0.98415,0.9843,0.98375,0.98405,216200000.0
2007-11-23 09:13:00,0.98405,0.98425,0.9838,0.98405,230850000.0
2007-11-23 09:14:00,0.9841,0.9842,0.984,0.9842,31340000.0
2007-11-23 09:15:00,0.9842,0.9844,0.98405,0.9842,158300000.0
2007-11-23 09:16:00,0.9842,0.9844,0.9842,0.9842,93600000.0
2007-11-23 09:17:00,0.98425,0.9849,0.9842,0.9847,119500000.0
2007-11-23 09:18:00,0.98465,0.9854,0.98465,0.9854,433900000.0
2007-11-23 09:19:00,0.9854,0.9859,0.9852,0.9858,58700000.0
2007-11-23 09:20:00,0.986,0.9863,0.98595,0.9862,169600000.0
2007-11-23 09:21:00,0.9863,0.9863,0.986,0.9862,81400000.0
2007-11-23 09:22:00,0.9862,0.9867,0.9861,0.9865,182450000.0
2007-11-23 09:23:00,0.9866,0.9867,0.9864,0.9866,223800001.0
2007-11-23 09:24:00,0.98665,0.9868,0.98585,0.98595,193600000.0
2007-11-23 09:25:00,0.986,0.986,0.98555,0.98565,149600001.0
2007-11-23 09:26:00,0.98565,0.9859,0.98545,0.9856,144900000.0
2007-11-23 09:27:00,0.9856,0.9856,0.9847,0.98495,527000008.0
2007-11-23 09:28:00,0.98495,0.985,0.98485,0.98495,455199994.0
2007-11-23 09:29:00,0.98495,0.98495,0.9845,0.9847,156900000.0
2007-11-23 09:30:00,0.9847,0.9848,0.98455,0.9848,111700000.0
2007-11-23 09:31:00,0.9848,0.9848,0.98445,0.98465,418999999.0
2007-11-23 09:32:00,0.9847,0.98485,0.98465,0.9847,263299999.0
2007-11-23 09:33:00,0.9847,0.9848,0.9846,0.9848,311500003.0
2007-11-23 09:34:00,0.9847,0.9849,0.9847,0.9849,55100000.0
2007-11-23 09:35:00,0.9849,0.9849,0.9842,0.9843,286000001.0
2007-11-23 09:36:00,0.9843,0.9843,0.984,0.984,36500000.0
2007-11-23 09:37:00,0.984,0.9841,0.98385,0.984,49600000.0
2007-11-23 09:38:00,0.98395,0.984,0.9835,0.9836,253499999.0
2007-11-23 09:39:00,0.9836,0.98425,0.9836,0.98415,25300000.0
2007-11-23 09:40:00,0.9842,0.98425,0.984,0.98425,69200000.0
2007-11-23 09:41:00,0.98425,0.98425,0.98405,0.9841,57000000.0
2007-11-23 09:42:00,0.9841,0.9846,0.9841,0.9846,375300000.0
2007-11-23 09:43:00,0.9846,0.9846,0.9845,0.9845,159800000.0
2007-11-23 09:44:00,0.9845,0.98465,0.98415,0.9842,243599999.0
2007-11-23 09:45:00,0.9842,0.9846,0.9842,0.9845,390500002.0
2007-11-23 09:46:00,0.9845,0.9847,0.98435,0.9846,371300001.0
2007-11-23 09:47:00,0.9846,0.9846,0.9844,0.9844,24400000.0
2007-11-23 09:48:00,0.9844,0.9847,0.98355,0.9836,209400000.0
2007-11-23 09:49:00,0.9836,0.98375,0.98355,0.98365,368700000.0
2007-11-23 09:50:00,0.98365,0.9838,0.98365,0.9838,46500000.0
2007-11-23 09:51:00,0.9838,0.98395,0.9837,0.98395,231800000.0
2007-11-23 09:52:00,0.98395,0.98395,0.9838,0.98395,230400000.0
2007-11-23 09:53:00,0.98395,0.9843,0.9839,0.9842,150600000.0
2007-11-23 09:54:00,0.98415,0.9842,0.98385,0.98395,160500000.0
2007-11-23 09:55:00,0.9839,0.984,0.9839,0.98395,27700000.0
2007-11-23 09:56:00,0.98395,0.98395,0.9839,0.9839,16600000.0
2007-11-23 09:57:00,0.9839,0.9839,0.98375,0.9839,34700000.0
2007-11-23 09:58:00,0.9839,0.9839,0.98375,0.98375,146800000.0
2007-11-23 09:59:00,0.98375,0.9839,0.98375,0.9839,107400000.0
2007-11-23 10:00:00,0.9837,0.984,0.9837,0.9839,238800001.0
2007-11-23 10:01:00,0.9838,0.984,0.9838,0.98395,75300000.0
2007-11-23 10:02:00,0.9839,0.984,0.98365,0.984,84499998.0
2007-11-23 10:03:00,0.984,0.984,0.9838,0.9838,72000000.0
2007-11-23 10:04:00,0.9838,0.984,0.98365,0.9839,206300000.0
2007-11-23 10:05:00,0.9839,0.9839,0.9837,0.98385,129200000.0
2007-11-23 10:06:00,0.98385,0.98385,0.98385,0.98385,1800000.0
2007-11-23 10:07:00,0.9839,0.9839,0.9837,0.9837,49100000.0
2007-11-23 10:08:00,0.9837,0.98375,0.98355,0.9836,22000000.0
2007-11-23 10:09:00,0.9836,0.98375,0.9836,0.9837,62300000.0
2007-11-23 10:10:00,0.9837,0.9837,0.9837,0.9837,77700000.0
2007-11-23 10:11:00,0.9837,0.9838,0.98365,0.98375,105900000.0
2007-11-23 10:12:00,0.98375,0.9839,0.9837,0.9838,92913140.0
2007-11-23 10:13:00,0.98375,0.98485,0.98375,0.9848,255400000.0
2007-11-23 10:14:00,0.9848,0.98545,0.9848,0.9852,371299998.0
2007-11-23 10:15:00,0.9852,0.9854,0.98485,0.985,360800000.0
2007-11-23 10:16:00,0.985,0.98505,0.9841,0.9848,373100000.0
2007-11-23 10:17:00,0.9848,0.9849,0.9842,0.98435,475399995.0
2007-11-23 10:18:00,0.9843,0.9848,0.9843,0.98455,492900003.0
2007-11-23 10:19:00,0.9846,0.98485,0.9845,0.98475,526100000.0
2007-11-23 10:20:00,0.98475,0.98505,0.9846,0.9849,591399998.0
2007-11-23 10:21:00,0.985,0.9851,0.98485,0.98505,543099993.0
2007-11-23 10:22:00,0.98505,0.9851,0.9849,0.9849,351500001.0
2007-11-23 10:23:00,0.9849,0.9856,0.98485,0.98555,291300001.0
2007-11-23 10:24:00,0.98555,0.98565,0.98455,0.98465,764900000.0
2007-11-23 10:25:00,0.9847,0.9855,0.98445,0.9848,486799997.0
2007-11-23 10:26:00,0.985,0.985,0.9845,0.9847,101700000.0
2007-11-23 10:27:00,0.9847,0.9847,0.9842,0.98425,92300000.0
2007-11-23 10:28:00,0.98425,0.9843,0.98385,0.98405,224400000.0
2007-11-23 10:29:00,0.984,0.98405,0.9837,0.9837,90400000.0
2007-11-23 10:30:00,0.9837,0.9837,0.98275,0.98275,326565700.0
2007-11-23 10:31:00,0.98275,0.9832,0.9827,0.983,530399996.0
2007-11-23 10:32:00,0.983,0.98305,0.9828,0.98305,123800000.0
2007-11-23 10:33:00,0.98305,0.9832,0.98305,0.98315,271200000.0
2007-11-23 10:34:00,0.9831,0.9838,0.9831,0.9838,271700000.0
2007-11-23 10:35:00,0.9838,0.9838,0.9836,0.9837,399799999.0
2007-11-23 10:36:00,0.98375,0.98415,0.9837,0.98395,195599999.0
2007-11-23 10:37:00,0.98395,0.984,0.98375,0.9838,48899998.0
2007-11-23 10:38:00,0.98365,0.98375,0.9836,0.98365,349000000.0
2007-11-23 10:39:00,0.9837,0.9838,0.98355,0.98375,272100002.0
2007-11-23 10:40:00,0.98375,0.98375,0.98365,0.9837,49400000.0
2007-11-23 10:41:00,0.98375,0.98375,0.9835,0.98355,30000000.0
2007-11-23 10:42:00,0.98345,0.98355,0.98345,0.9835,72400000.0
2007-11-23 10:43:00,0.9834,0.98355,0.9834,0.98355,39600000.0
2007-11-23 10:44:00,0.98355,0.9836,0.9835,0.9836,38600000.0
2007-11-23 10:45:00,0.9836,0.9836,0.9834,0.9835,54100000.0
2007-11-23 10:46:00,0.9835,0.9836,0.98345,0.98355,91899999.0
2007-11-23 10:47:00,0.98355,0.9837,0.9835,0.98355,104000000.0
2007-11-23 10:48:00,0.98355,0.9837,0.98355,0.9837,24200000.0
2007-11-23 10:49:00,0.9837,0.9837,0.9836,0.9836,10100000.0
2007-11-23 10:50:00,0.98345,0.9839,0.98345,0.9835,59500000.0
2007-11-23 10:51:00,0.9834,0.9838,0.98335,0.9838,108600000.0
2007-11-23 10:52:00,0.98365,0.9838,0.9835,0.98365,23100000.0
2007-11-23 10:53:00,0.98365,0.9838,0.98365,0.98365,28000000.0
2007-11-23 10:54:00,0.98365,0.9837,0.98365,0.98365,23200000.0
2007-11-23 10:55:00,0.98365,0.9837,0.98335,0.98335,76400000.0
2007-11-23 10:56:00,0.98335,0.9837,0.98335,0.9836,106000000.0
2007-11-23 10:57:00,0.9836,0.98365,0.98355,0.98365,92900000.0
2007-11-23 10:58:00,0.98365,0.98375,0.98345,0.98355,74800000.0
2007-11-23 10:59:00,0.98345,0.9836,0.98345,0.9836,49000000.0
2007-11-23 11:00:00,0.9836,0.9836,0.9835,0.98355,49700000.0
2007-11-23 11:01:00,0.9836,0.9838,0.98355,0.9836,201300000.0
2007-11-23 11:02:00,0.9836,0.9837,0.98355,0.98355,103400000.0
2007-11-23 11:03:00,0.98355,0.9836,0.983,0.9831,117300000.0
2007-11-23 11:04:00,0.9831,0.9832,0.9831,0.9832,88300000.0
2007-11-23 11:05:00,0.9832,0.9833,0.9831,0.98315,146900000.0
2007-11-23 11:06:00,0.98315,0.98335,0.983,0.9833,220400000.0
2007-11-23 11:07:00,0.9833,0.98485,0.9833,0.98465,551000000.0
2007-11-23 11:08:00,0.98465,0.98525,0.98415,0.98445,844600000.0
2007-11-23 11:09:00,0.98445,0.98515,0.9844,0.98485,697100007.0
2007-11-23 11:10:00,0.98495,0.98505,0.9849,0.98495,266900000.0
2007-11-23 11:11:00,0.985,0.98535,0.985,0.98535,18000000.0
2007-11-23 11:12:00,0.98535,0.98535,0.985,0.985,28500000.0
2007-11-23 11:13:00,0.985,0.98525,0.98485,0.98485,97300000.0
2007-11-23 11:14:00,0.98495,0.98525,0.98485,0.985,148900000.0
2007-11-23 11:15:00,0.985,0.9851,0.98445,0.9845,180599999.0
2007-11-23 11:16:00,0.98465,0.98505,0.98465,0.98505,59100000.0
2007-11-23 11:17:00,0.98505,0.9856,0.9848,0.9855,107400000.0
2007-11-23 11:18:00,0.9855,0.9855,0.985,0.98515,335600000.0
2007-11-23 11:19:00,0.9852,0.9856,0.98515,0.9856,305100000.0
2007-11-23 11:20:00,0.9856,0.9856,0.98505,0.98525,210999999.0
2007-11-23 11:21:00,0.98525,0.98565,0.9851,0.98525,297100002.0
2007-11-23 11:22:00,0.98525,0.98605,0.98515,0.98605,174800000.0
2007-11-23 11:23:00,0.98605,0.9862,0.986,0.98615,103600000.0
2007-11-23 11:24:00,0.9861,0.98635,0.98585,0.9861,221100000.0
2007-11-23 11:25:00,0.9861,0.9861,0.9857,0.9859,355200001.0
2007-11-23 11:26:00,0.98585,0.9867,0.98575,0.98635,179700000.0
2007-11-23 11:27:00,0.98635,0.98695,0.98625,0.98665,512699996.0
2007-11-23 11:28:00,0.98665,0.98695,0.9866,0.98685,285700000.0
2007-11-23 11:29:00,0.98685,0.9872,0.98685,0.9872,476900000.0
2007-11-23 11:30:00,0.9872,0.98805,0.98695,0.98745,681199997.0
2007-11-23 11:31:00,0.98745,0.98785,0.98735,0.98765,157200000.0
2007-11-23 11:32:00,0.98765,0.9877,0.98695,0.9872,319400000.0
2007-11-23 11:33:00,0.98715,0.9873,0.98705,0.9871,121700000.0
2007-11-23 11:34:00,0.9871,0.9872,0.98695,0.9872,75000000.0
2007-11-23 11:35:00,0.987,0.987,0.98625,0.9863,104300000.0
2007-11-23 11:36:00,0.98645,0.9867,0.98625,0.9866,120400000.0
2007-11-23 11:37:00,0.9867,0.9867,0.98635,0.98635,72100000.0
2007-11-23 11:38:00,0.9863,0.9864,0.9861,0.98615,405800001.0
2007-11-23 11:39:00,0.98615,0.9862,0.9861,0.9861,286699991.0
2007-11-23 11:40:00,0.9861,0.9863,0.98595,0.9862,246000000.0
2007-11-23 11:41:00,0.9862,0.98645,0.9862,0.98645,161600000.0
2007-11-23 11:42:00,0.98645,0.9865,0.98635,0.9864,97500000.0
2007-11-23 11:43:00,0.9864,0.98645,0.98625,0.98645,28300000.0
2007-11-23 11:44:00,0.98645,0.9865,0.98625,0.98625,28700000.0
2007-11-23 11:45:00,0.98625,0.98645,0.9862,0.9862,23200000.0
2007-11-23 11:46:00,0.98625,0.9863,0.9862,0.9863,378599997.0
2007-11-23 11:47:00,0.9863,0.9864,0.98625,0.98635,168600000.0
2007-11-23 11:48:00,0.9864,0.9866,0.98625,0.9865,122800000.0
2007-11-23 11:49:00,0.98645,0.9865,0.9863,0.9865,72400000.0
2007-11-23 11:50:00,0.9865,0.9865,0.986,0.986,64400000.0
2007-11-23 11:51:00,0.986,0.9861,0.98575,0.98585,49500000.0
2007-11-23 11:52:00,0.9858,0.98595,0.98535,0.9855,194700000.0
2007-11-23 11:53:00,0.98545,0.9855,0.985,0.9855,64144139.0
2007-11-23 11:54:00,0.9855,0.98555,0.985,0.98505,21526677.0
2007-11-23 11:55:00,0.985,0.98585,0.98485,0.98545,253599996.0
2007-11-23 11:56:00,0.9855,0.98575,0.98545,0.9856,142700001.0
2007-11-23 11:57:00,0.9855,0.9856,0.985,0.985,217400000.0
2007-11-23 11:58:00,0.985,0.98535,0.985,0.9851,191700000.0
2007-11-23 11:59:00,0.9851,0.98535,0.985,0.9853,306900002.0
2007-11-23 12:00:00,0.9853,0.9856,0.9852,0.98535,170800000.0
2007-11-23 12:01:00,0.9854,0.98555,0.98535,0.9855,101300000.0
2007-11-23 12:02:00,0.9855,0.9856,0.9855,0.9856,31100000.0
2007-11-23 12:03:00,0.9856,0.98575,0.9855,0.98565,87400000.0
2007-11-23 12:04:00,0.98565,0.98565,0.9851,0.98515,306699999.0
2007-11-23 12:05:00,0.98515,0.98515,0.98495,0.98515,47899999.0
2007-11-23 12:06:00,0.98515,0.98565,0.985,0.98565,112100000.0
2007-11-23 12:07:00,0.98565,0.98565,0.9856,0.9856,25400000.0
2007-11-23 12:08:00,0.9856,0.98565,0.9855,0.98555,51700000.0
2007-11-23 12:09:00,0.98555,0.9857,0.9855,0.9856,19000000.0
2007-11-23 12:10:00,0.9856,0.9856,0.9855,0.9855,73600000.0
2007-11-23 12:11:00,0.9855,0.98555,0.98545,0.9855,237100000.0
2007-11-23 12:12:00,0.9855,0.9855,0.9854,0.9854,88200000.0
2007-11-23 12:13:00,0.9854,0.9858,0.9854,0.9858,136700000.0
2007-11-23 12:14:00,0.9858,0.9859,0.98575,0.9858,93000000.0
2007-11-23 12:15:00,0.9858,0.98595,0.98565,0.98585,33300000.0
2007-11-23 12:16:00,0.98585,0.98585,0.98575,0.9858,26600000.0
2007-11-23 12:17:00,0.9858,0.9858,0.98575,0.9858,53900000.0
2007-11-23 12:18:00,0.9858,0.9858,0.98575,0.9858,45500000.0
2007-11-23 12:19:00,0.9858,0.9858,0.98565,0.9857,39000000.0
2007-11-23 12:20:00,0.98565,0.98585,0.9855,0.98555,195299999.0
2007-11-23 12:21:00,0.9856,0.9856,0.98545,0.9856,209999993.0
2007-11-23 12:22:00,0.9856,0.9856,0.98545,0.98555,91000000.0
2007-11-23 12:23:00,0.98555,0.9858,0.98555,0.9858,108000000.0
2007-11-23 12:24:00,0.9858,0.9861,0.98565,0.9861,169400002.0
2007-11-23 12:25:00,0.9861,0.98615,0.98605,0.98615,158500000.0
2007-11-23 12:26:00,0.98615,0.9865,0.98615,0.9862,148700000.0
2007-11-23 12:27:00,0.9862,0.9862,0.98615,0.98615,58600000.0
2007-11-23 12:28:00,0.98615,0.98645,0.9861,0.9863,506300003.0
2007-11-23 12:29:00,0.98635,0.98675,0.9863,0.9866,96400000.0
2007-11-23 12:30:00,0.9866,0.98665,0.9862,0.9862,230100000.0
2007-11-23 12:31:00,0.9862,0.98655,0.9862,0.9862,298900000.0
2007-11-23 12:32:00,0.9863,0.98655,0.98615,0.98655,184100001.0
2007-11-23 12:33:00,0.9866,0.9868,0.9865,0.9865,133500000.0
2007-11-23 12:34:00,0.9865,0.98675,0.98645,0.98645,251800000.0
2007-11-23 12:35:00,0.98645,0.98685,0.98645,0.98665,150999999.0
2007-11-23 12:36:00,0.98665,0.98705,0.98665,0.9867,55200000.0
2007-11-23 12:37:00,0.9867,0.98695,0.98655,0.9867,292300004.0
2007-11-23 12:38:00,0.9867,0.9867,0.98645,0.98655,120300000.0
2007-11-23 12:39:00,0.9866,0.9867,0.9864,0.9864,688500001.0
2007-11-23 12:40:00,0.98645,0.9865,0.9862,0.9865,53300000.0
2007-11-23 12:41:00,0.9865,0.9865,0.98625,0.9865,60700000.0
2007-11-23 12:42:00,0.9865,0.9865,0.98615,0.9863,175600000.0
2007-11-23 12:43:00,0.98625,0.9863,0.9862,0.98625,59300000.0
2007-11-23 12:44:00,0.98625,0.9864,0.98605,0.98635,138400000.0
2007-11-23 12:45:00,0.98635,0.9867,0.98635,0.9867,212900000.0
2007-11-23 12:46:00,0.9867,0.9867,0.98625,0.98625,96500000.0
2007-11-23 12:47:00,0.9862,0.9863,0.986,0.98605,287800007.0
2007-11-23 12:48:00,0.9861,0.9861,0.98605,0.98605,41800000.0
2007-11-23 12:49:00,0.98605,0.9861,0.98605,0.9861,42600000.0
2007-11-23 12:50:00,0.9861,0.9861,0.98605,0.9861,20800000.0
2007-11-23 12:51:00,0.9861,0.98615,0.986,0.98605,40300000.0
2007-11-23 12:52:00,0.9861,0.98625,0.98605,0.9862,364900005.0
2007-11-23 12:53:00,0.9862,0.9862,0.98605,0.9862,187300003.0
2007-11-23 12:54:00,0.9862,0.98665,0.9861,0.9862,223400000.0
2007-11-23 12:55:00,0.9862,0.9863,0.9862,0.98625,113100000.0
2007-11-23 12:56:00,0.98625,0.9863,0.98625,0.98625,25200000.0
2007-11-23 12:57:00,0.9862,0.9863,0.9862,0.9862,120500000.0
2007-11-23 12:58:00,0.9862,0.9862,0.9862,0.9862,159800000.0
2007-11-23 12:59:00,0.9863,0.9864,0.9863,0.9864,98600000.0
2007-11-23 13:00:00,0.9864,0.9865,0.9862,0.98625,166200000.0
2007-11-23 13:01:00,0.9863,0.9864,0.9862,0.98625,131300003.0
2007-11-23 13:02:00,0.98625,0.9864,0.9862,0.98625,202199999.0
2007-11-23 13:03:00,0.98625,0.9864,0.98615,0.98615,796100000.0
2007-11-23 13:04:00,0.98615,0.9863,0.98605,0.98605,200800000.0
2007-11-23 13:05:00,0.98605,0.98605,0.98555,0.9857,349500000.0
2007-11-23 13:06:00,0.9857,0.9861,0.9857,0.9861,29800000.0
2007-11-23 13:07:00,0.9861,0.9861,0.9858,0.98595,240600000.0
2007-11-23 13:08:00,0.98595,0.98605,0.98575,0.98585,171600000.0
2007-11-23 13:09:00,0.98585,0.98585,0.9858,0.9858,15900000.0
2007-11-23 13:10:00,0.9858,0.986,0.9858,0.986,4600000.0
2007-11-23 13:11:00,0.986,0.986,0.9857,0.9857,5600000.0
2007-11-23 13:12:00,0.986,0.986,0.9858,0.986,16600000.0
2007-11-23 13:13:00,0.986,0.986,0.98565,0.98565,14000000.0
2007-11-23 13:14:00,0.986,0.986,0.9858,0.9858,9800000.0
2007-11-23 13:15:00,0.9859,0.9859,0.9855,0.9856,209500000.0
2007-11-23 13:16:00,0.9855,0.9856,0.9855,0.9855,34300000.0
2007-11-23 13:17:00,0.9855,0.9856,0.9855,0.9856,46200000.0
2007-11-23 13:18:00,0.9856,0.98575,0.98545,0.9857,45300000.0
2007-11-23 13:19:00,0.98565,0.98575,0.9855,0.9857,111800000.0
2007-11-23 13:20:00,0.9857,0.9857,0.98555,0.9856,47500000.0
2007-11-23 13:21:00,0.98555,0.98555,0.98555,0.98555,12000000.0
2007-11-23 13:22:00,0.9856,0.9856,0.98535,0.98535,93700000.0
2007-11-23 13:23:00,0.98525,0.9854,0.98475,0.9852,507800000.0
2007-11-23 13:24:00,0.9851,0.9851,0.985,0.98505,34200000.0
2007-11-23 13:25:00,0.98545,0.98555,0.98505,0.9851,290399997.0
2007-11-23 13:26:00,0.9852,0.9862,0.9851,0.98605,233600000.0
2007-11-23 13:27:00,0.98605,0.9861,0.98595,0.9861,25700000.0
2007-11-23 13:28:00,0.9861,0.9861,0.9857,0.9857,166600000.0
2007-11-23 13:29:00,0.9858,0.9859,0.9857,0.9859,33500000.0
2007-11-23 13:30:00,0.98585,0.98585,0.9857,0.9858,62400000.0
2007-11-23 13:31:00,0.9858,0.98595,0.98545,0.98545,229000000.0
2007-11-23 13:32:00,0.9855,0.9857,0.9852,0.9852,173700000.0
2007-11-23 13:33:00,0.9852,0.9852,0.98505,0.98505,68000000.0
2007-11-23 13:34:00,0.98505,0.9851,0.98505,0.9851,6300000.0
2007-11-23 13:35:00,0.9851,0.98575,0.985,0.9855,285000000.0
2007-11-23 13:36:00,0.9855,0.9855,0.98525,0.98545,54700000.0
2007-11-23 13:37:00,0.98545,0.9855,0.98525,0.98545,27600000.0
2007-11-23 13:38:00,0.98545,0.98575,0.98545,0.98575,105800000.0
2007-11-23 13:39:00,0.98575,0.986,0.9856,0.98595,46700000.0
2007-11-23 13:40:00,0.98595,0.98615,0.98595,0.98605,27600000.0
2007-11-23 13:41:00,0.98605,0.98605,0.98565,0.98575,130100000.0
2007-11-23 13:42:00,0.98575,0.98585,0.9856,0.9858,84900000.0
2007-11-23 13:43:00,0.98585,0.9859,0.9858,0.9858,13200000.0
2007-11-23 13:44:00,0.9858,0.9858,0.98495,0.9851,460300003.0
2007-11-23 13:45:00,0.9852,0.9852,0.9852,0.9852,10900000.0
2007-11-23 13:46:00,0.9852,0.9856,0.98505,0.98535,146000000.0
2007-11-23 13:47:00,0.9853,0.9858,0.9853,0.98575,40200000.0
2007-11-23 13:48:00,0.9858,0.9858,0.9857,0.9857,32200000.0
2007-11-23 13:49:00,0.9857,0.9858,0.98565,0.9857,9900000.0
2007-11-23 13:50:00,0.9857,0.9858,0.9856,0.9857,23700000.0
2007-11-23 13:51:00,0.98565,0.9859,0.98565,0.98585,25700000.0
2007-11-23 13:52:00,0.986,0.9861,0.9858,0.9861,47200000.0
2007-11-23 13:53:00,0.9861,0.9861,0.9859,0.9859,44800000.0
2007-11-23 13:54:00,0.9859,0.9859,0.9858,0.98585,48600000.0
2007-11-23 13:55:00,0.9859,0.9859,0.98575,0.9859,35700000.0
2007-11-23 13:56:00,0.98585,0.9859,0.98585,0.9859,53600000.0
2007-11-23 13:57:00,0.98585,0.9859,0.98545,0.9856,307099999.0
2007-11-23 13:58:00,0.9855,0.9857,0.98545,0.9856,268499996.0
2007-11-23 13:59:00,0.9856,0.9856,0.98555,0.9856,36800000.0
2007-11-23 14:00:00,0.9856,0.9858,0.98545,0.98555,48900000.0
2007-11-23 14:01:00,0.9855,0.9855,0.9852,0.9852,140000000.0
2007-11-23 14:02:00,0.9852,0.9852,0.9852,0.9852,24200000.0
2007-11-23 14:03:00,0.9852,0.9853,0.9851,0.9853,167800000.0
2007-11-23 14:04:00,0.9853,0.9854,0.98505,0.98515,237200001.0
2007-11-23 14:05:00,0.98515,0.98545,0.9851,0.98525,279200000.0
2007-11-23 14:06:00,0.98525,0.98525,0.9851,0.9852,131000000.0
2007-11-23 14:07:00,0.9852,0.9852,0.9851,0.9852,40600000.0
2007-11-23 14:08:00,0.9852,0.9852,0.9851,0.9852,98000000.0
2007-11-23 14:09:00,0.9851,0.9853,0.9851,0.98515,32900000.0
2007-11-23 14:10:00,0.9852,0.9853,0.9852,0.9852,94500000.0
2007-11-23 14:11:00,0.98525,0.98525,0.9851,0.9852,137600000.0
2007-11-23 14:12:00,0.9852,0.9853,0.9852,0.9853,108600000.0
2007-11-23 14:13:00,0.9853,0.9853,0.9852,0.9853,88500000.0
2007-11-23 14:14:00,0.9853,0.9854,0.98525,0.98535,39300000.0
2007-11-23 14:15:00,0.9853,0.98535,0.9853,0.98535,67400000.0
2007-11-23 14:16:00,0.98535,0.9854,0.98525,0.9854,148300000.0
2007-11-23 14:17:00,0.98535,0.9856,0.98535,0.98535,49550000.0
2007-11-23 14:18:00,0.98535,0.9856,0.98535,0.9854,8750000.0
2007-11-23 14:19:00,0.9854,0.9856,0.98535,0.98535,41550000.0
2007-11-23 14:20:00,0.98535,0.9854,0.98535,0.98535,86400000.0
2007-11-23 14:21:00,0.9854,0.9855,0.98535,0.98545,73000000.0
2007-11-23 14:22:00,0.9855,0.9855,0.98535,0.9854,51200000.0
2007-11-23 14:23:00,0.9854,0.9855,0.98535,0.9855,39000000.0
2007-11-23 14:24:00,0.9855,0.9855,0.98535,0.9855,10800000.0
2007-11-23 14:25:00,0.9855,0.9855,0.9854,0.9854,40500000.0
2007-11-23 14:26:00,0.98535,0.9854,0.98535,0.9854,52400000.0
2007-11-23 14:27:00,0.9854,0.98555,0.98535,0.98535,137800000.0
2007-11-23 14:28:00,0.9854,0.9855,0.9853,0.9853,54500000.0
2007-11-23 14:29:00,0.98525,0.98545,0.98525,0.98535,141800000.0
2007-11-23 14:30:00,0.98535,0.9854,0.9852,0.98535,71500000.0
2007-11-23 14:31:00,0.9853,0.9855,0.9853,0.9855,65100000.0
2007-11-23 14:32:00,0.9855,0.9855,0.9854,0.98545,115200000.0
2007-11-23 14:33:00,0.9855,0.9855,0.9854,0.9855,66900000.0
2007-11-23 14:34:00,0.9855,0.9855,0.98545,0.9855,18000000.0
2007-11-23 14:35:00,0.9855,0.9855,0.98545,0.9855,21100000.0
2007-11-23 14:36:00,0.9855,0.9855,0.98535,0.98545,32000000.0
2007-11-23 14:37:00,0.9855,0.9855,0.9855,0.9855,18500000.0
2007-11-23 14:38:00,0.9855,0.9855,0.98545,0.9855,15300000.0
2007-11-23 14:39:00,0.9855,0.9855,0.98545,0.9855,23500000.0
2007-11-23 14:40:00,0.9855,0.9855,0.9855,0.9855,18500000.0
2007-11-23 14:41:00,0.9855,0.9855,0.9854,0.9855,30800000.0
2007-11-23 14:42:00,0.9855,0.98555,0.98545,0.9855,75200000.0
2007-11-23 14:43:00,0.98545,0.9855,0.9854,0.9855,40000000.0
2007-11-23 14:44:00,0.9855,0.9855,0.98545,0.98545,25100000.0
2007-11-23 14:45:00,0.9854,0.9857,0.9854,0.9857,111800000.0
2007-11-23 14:46:00,0.98575,0.9858,0.9857,0.9857,37300000.0
2007-11-23 14:47:00,0.9857,0.986,0.9857,0.98595,164800000.0
2007-11-23 14:48:00,0.98595,0.9865,0.98595,0.9865,49200000.0
2007-11-23 14:49:00,0.9865,0.9866,0.98625,0.9863,60000000.0
2007-11-23 14:50:00,0.9863,0.9863,0.98625,0.9863,13700000.0
2007-11-23 14:51:00,0.98615,0.9862,0.98575,0.9859,96000000.0
2007-11-23 14:52:00,0.9859,0.9859,0.9857,0.9857,37500000.0
2007-11-23 14:53:00,0.9857,0.9857,0.9854,0.98545,238100002.0
2007-11-23 14:54:00,0.98545,0.9857,0.9854,0.98565,219900000.0
2007-11-23 14:55:00,0.98565,0.9858,0.9856,0.98575,137000000.0
2007-11-23 14:56:00,0.9858,0.9858,0.9858,0.9858,54800000.0
2007-11-23 14:57:00,0.9858,0.9858,0.9858,0.9858,84500000.0
2007-11-23 14:58:00,0.9858,0.9859,0.9858,0.9858,99600000.0
2007-11-23 14:59:00,0.9858,0.986,0.9858,0.9858,154500000.0
2007-11-23 15:00:00,0.9858,0.9858,0.9857,0.9858,194400000.0
2007-11-23 15:01:00,0.98575,0.9858,0.98555,0.98565,166300000.0
2007-11-23 15:02:00,0.9857,0.98585,0.98555,0.9857,70900000.0
2007-11-23 15:03:00,0.9857,0.9858,0.9855,0.9857,78300000.0
2007-11-23 15:04:00,0.9857,0.9858,0.98565,0.9857,108700000.0
2007-11-23 15:05:00,0.9857,0.9857,0.9855,0.9856,127000000.0
2007-11-23 15:06:00,0.9856,0.9856,0.9852,0.98545,333600000.0
2007-11-23 15:07:00,0.98545,0.98545,0.9852,0.98535,124900000.0
2007-11-23 15:08:00,0.98535,0.9859,0.9853,0.9859,219500000.0
2007-11-23 15:09:00,0.9858,0.9861,0.98575,0.986,168500000.0
2007-11-23 15:10:00,0.98595,0.9863,0.98595,0.9862,220100000.0
2007-11-23 15:11:00,0.9862,0.9864,0.98615,0.9863,268300000.0
2007-11-23 15:12:00,0.9862,0.9864,0.9862,0.9864,126600000.0
2007-11-23 15:13:00,0.9864,0.9868,0.9864,0.9868,52500000.0
2007-11-23 15:14:00,0.987,0.987,0.9867,0.9868,176000000.0
2007-11-23 15:15:00,0.9868,0.9873,0.9868,0.9873,90000000.0
2007-11-23 15:16:00,0.9873,0.9878,0.9873,0.9878,109900000.0
2007-11-23 15:17:00,0.9878,0.9878,0.9874,0.9875,199800000.0
2007-11-23 15:18:00,0.9875,0.9875,0.9871,0.9872,202400000.0
2007-11-23 15:19:00,0.9872,0.9875,0.98715,0.9873,287600000.0
2007-11-23 15:20:00,0.9873,0.9875,0.9872,0.9872,145100000.0
2007-11-23 15:21:00,0.9872,0.9876,0.9872,0.9876,148800000.0
2007-11-23 15:22:00,0.9876,0.9876,0.98735,0.98745,86100000.0
2007-11-23 15:23:00,0.98745,0.98775,0.9874,0.98775,84200000.0
2007-11-23 15:24:00,0.98775,0.98805,0.98775,0.988,170800000.0
2007-11-23 15:25:00,0.988,0.9883,0.98795,0.9881,220600000.0
2007-11-23 15:26:00,0.9881,0.9881,0.9875,0.9875,205200000.0
2007-11-23 15:27:00,0.9876,0.9877,0.9875,0.9877,86600001.0
2007-11-23 15:28:00,0.9877,0.988,0.9877,0.9879,98900000.0
2007-11-23 15:29:00,0.9879,0.9879,0.98765,0.9877,105900000.0
2007-11-23 15:30:00,0.9877,0.988,0.9877,0.988,73200000.0
2007-11-23 15:31:00,0.988,0.9887,0.9879,0.9887,154200000.0
2007-11-23 15:32:00,0.9887,0.9887,0.9882,0.9886,413200000.0
2007-11-23 15:33:00,0.9886,0.9887,0.98855,0.9886,370200000.0
2007-11-23 15:34:00,0.9886,0.9887,0.98815,0.98825,596100000.0
2007-11-23 15:35:00,0.9883,0.98835,0.9879,0.9882,300600000.0
2007-11-23 15:36:00,0.9882,0.9882,0.9879,0.98795,95800000.0
2007-11-23 15:37:00,0.988,0.98805,0.98785,0.98805,128300000.0
2007-11-23 15:38:00,0.98805,0.98855,0.988,0.98855,122700000.0
2007-11-23 15:39:00,0.9885,0.9886,0.98835,0.9884,288300000.0
2007-11-23 15:40:00,0.9884,0.9888,0.9882,0.98855,199900000.0
2007-11-23 15:41:00,0.98855,0.9887,0.98855,0.9887,161400000.0
2007-11-23 15:42:00,0.9887,0.9888,0.9886,0.9887,166900000.0
2007-11-23 15:43:00,0.9887,0.98885,0.9887,0.9888,115900000.0
2007-11-23 15:44:00,0.9888,0.9888,0.98865,0.98875,159900000.0
2007-11-23 15:45:00,0.98875,0.98875,0.98855,0.9886,157100000.0
2007-11-23 15:46:00,0.9886,0.98865,0.98855,0.98855,139600000.0
2007-11-23 15:47:00,0.98855,0.98885,0.98855,0.98885,129800000.0
2007-11-23 15:48:00,0.98875,0.9888,0.98865,0.98865,360400000.0
2007-11-23 15:49:00,0.98865,0.98885,0.98865,0.9887,258100000.0
2007-11-23 15:50:00,0.9887,0.989,0.9887,0.98895,252400000.0
2007-11-23 15:51:00,0.9889,0.989,0.9886,0.9886,337700000.0
2007-11-23 15:52:00,0.9886,0.98865,0.9885,0.9885,198500000.0
2007-11-23 15:53:00,0.9885,0.9886,0.9883,0.9883,272500000.0
2007-11-23 15:54:00,0.9883,0.9883,0.98765,0.98795,171600000.0
2007-11-23 15:55:00,0.98795,0.98805,0.9879,0.988,136000000.0
2007-11-23 15:56:00,0.988,0.9882,0.988,0.9882,131600000.0
2007-11-23 15:57:00,0.9882,0.98835,0.98815,0.9883,122600000.0
2007-11-23 15:58:00,0.9883,0.9888,0.9882,0.98855,322000001.0
2007-11-23 15:59:00,0.98855,0.98855,0.9883,0.9883,195000000.0
2007-11-23 16:00:00,0.9883,0.9883,0.98775,0.988,147400000.0
2007-11-23 16:01:00,0.988,0.98815,0.98775,0.98805,274700000.0
2007-11-23 16:02:00,0.98805,0.98805,0.9878,0.98785,45000000.0
2007-11-23 16:03:00,0.98785,0.98785,0.98755,0.98755,101700000.0
2007-11-23 16:04:00,0.9878,0.98785,0.98745,0.9877,220700000.0
2007-11-23 16:05:00,0.9877,0.9879,0.98755,0.9876,195700000.0
2007-11-23 16:06:00,0.98755,0.98775,0.98735,0.9875,109500000.0
2007-11-23 16:07:00,0.9875,0.9876,0.98735,0.9874,137500000.0
2007-11-23 16:08:00,0.9874,0.9874,0.9873,0.9874,65700000.0
2007-11-23 16:09:00,0.9874,0.9874,0.98705,0.98705,509200000.0
2007-11-23 16:10:00,0.9871,0.9872,0.98705,0.9872,132400000.0
2007-11-23 16:11:00,0.9872,0.9873,0.98705,0.98725,163500000.0
2007-11-23 16:12:00,0.9873,0.98735,0.98715,0.9872,46300000.0
2007-11-23 16:13:00,0.98715,0.98725,0.98715,0.98725,52100000.0
2007-11-23 16:14:00,0.98725,0.9874,0.98725,0.98735,190400000.0
2007-11-23 16:15:00,0.9874,0.9878,0.98725,0.98725,286100000.0
2007-11-23 16:16:00,0.9873,0.9875,0.98715,0.98715,178600000.0
2007-11-23 16:17:00,0.98715,0.9872,0.9869,0.987,169700000.0
2007-11-23 16:18:00,0.987,0.9871,0.98695,0.9871,117200000.0
2007-11-23 16:19:00,0.9871,0.9871,0.987,0.9871,80700000.0
2007-11-23 16:20:00,0.9871,0.9871,0.9869,0.98705,292499999.0
2007-11-23 16:21:00,0.98705,0.9871,0.98695,0.987,103200000.0
2007-11-23 16:22:00,0.9871,0.9871,0.987,0.9871,47100000.0
2007-11-23 16:23:00,0.9871,0.9871,0.98695,0.98695,56400000.0
2007-11-23 16:24:00,0.98695,0.9871,0.9869,0.9871,103900000.0
2007-11-23 16:25:00,0.9871,0.9871,0.98695,0.9871,67800000.0
2007-11-23 16:26:00,0.9871,0.98715,0.9871,0.9871,46700000.0
2007-11-23 16:27:00,0.9871,0.9877,0.9871,0.98765,262400000.0
2007-11-23 16:28:00,0.98765,0.98785,0.98765,0.9878,226200000.0
2007-11-23 16:29:00,0.9878,0.9878,0.9877,0.9878,318700000.0
2007-11-23 16:30:00,0.9878,0.9878,0.98705,0.9875,151500000.0
2007-11-23 16:31:00,0.9875,0.9876,0.9873,0.9873,293300000.0
2007-11-23 16:32:00,0.9873,0.9873,0.98665,0.98665,249500000.0
2007-11-23 16:33:00,0.98665,0.98735,0.9866,0.98735,227900000.0
2007-11-23 16:34:00,0.98735,0.98735,0.9867,0.9869,394300000.0
2007-11-23 16:35:00,0.9869,0.98715,0.98675,0.9871,409700000.0
2007-11-23 16:36:00,0.9871,0.9874,0.9868,0.98695,557800000.0
2007-11-23 16:37:00,0.987,0.9874,0.98695,0.9872,306400000.0
2007-11-23 16:38:00,0.9872,0.98725,0.98695,0.9871,518000000.0
2007-11-23 16:39:00,0.9871,0.9871,0.9868,0.987,272500000.0
2007-11-23 16:40:00,0.987,0.987,0.98685,0.9869,247000000.0
2007-11-23 16:41:00,0.9869,0.987,0.98685,0.98695,128097365.0
2007-11-23 16:42:00,0.9868,0.9871,0.9868,0.98695,94900000.0
2007-11-23 16:43:00,0.98695,0.9871,0.98695,0.9871,51700000.0
2007-11-23 16:44:00,0.9871,0.9871,0.987,0.9871,53400000.0
2007-11-23 16:45:00,0.9871,0.9871,0.9869,0.98695,192400000.0
2007-11-23 16:46:00,0.98705,0.9871,0.98685,0.9871,342200000.0
2007-11-23 16:47:00,0.9871,0.9876,0.9871,0.9875,344700000.0
2007-11-23 16:48:00,0.98745,0.98745,0.98735,0.9874,94600000.0
2007-11-23 16:49:00,0.98735,0.9874,0.9873,0.9874,115500000.0
2007-11-23 16:50:00,0.98735,0.9876,0.98735,0.9876,45000000.0
2007-11-23 16:51:00,0.9876,0.9879,0.9876,0.9879,33550000.0
2007-11-23 16:52:00,0.9879,0.9879,0.98765,0.98775,259300000.0
2007-11-23 16:53:00,0.98775,0.988,0.9877,0.988,412000000.0
2007-11-23 16:54:00,0.988,0.98805,0.9878,0.988,190500000.0
2007-11-23 16:55:00,0.988,0.9885,0.98795,0.9883,137000000.0
2007-11-23 16:56:00,0.98825,0.9886,0.98785,0.98815,753200000.0
2007-11-23 16:57:00,0.98815,0.9883,0.988,0.9882,295800000.0
2007-11-23 16:58:00,0.9882,0.98835,0.98795,0.9883,144300002.0
2007-11-23 16:59:00,0.9883,0.98935,0.9883,0.98925,209300000.0
2007-11-23 17:00:00,0.98925,0.98925,0.98875,0.98885,293600000.0
2007-11-23 17:01:00,0.98885,0.98885,0.98835,0.9884,148590752.0
2007-11-23 17:02:00,0.9884,0.9886,0.9884,0.98845,80300000.0
2007-11-23 17:03:00,0.98845,0.98885,0.9884,0.9887,262499999.0
2007-11-23 17:04:00,0.9887,0.9887,0.98845,0.9885,123800000.0
2007-11-23 17:05:00,0.9885,0.98855,0.9885,0.9885,100800000.0
2007-11-23 17:06:00,0.9885,0.98855,0.9884,0.9884,170500000.0
2007-11-23 17:07:00,0.9884,0.9884,0.9884,0.9884,95200000.0
2007-11-23 17:08:00,0.9884,0.98875,0.9882,0.98875,141300000.0
2007-11-23 17:09:00,0.98875,0.98875,0.9884,0.9885,280600000.0
2007-11-23 17:10:00,0.9885,0.9885,0.98845,0.9885,137800000.0
2007-11-23 17:11:00,0.9885,0.98875,0.9885,0.98875,209800000.0
2007-11-23 17:12:00,0.98875,0.9888,0.9887,0.98875,135000000.0
2007-11-23 17:13:00,0.98875,0.9889,0.98875,0.98885,130000000.0
2007-11-23 17:14:00,0.98885,0.98885,0.9887,0.98875,51600000.0
2007-11-23 17:15:00,0.98875,0.98875,0.9886,0.9887,154300001.0
2007-11-23 17:16:00,0.98875,0.98875,0.9887,0.98875,125500000.0
2007-11-23 17:17:00,0.98875,0.98875,0.98855,0.98855,160000000.0
2007-11-23 17:18:00,0.98855,0.9886,0.9882,0.9884,190039765.0
2007-11-23 17:19:00,0.9884,0.98845,0.98815,0.9882,346800000.0
2007-11-23 17:20:00,0.9882,0.9883,0.9882,0.9883,68700000.0
2007-11-23 17:21:00,0.9883,0.9883,0.988,0.9881,231200000.0
2007-11-23 17:22:00,0.9881,0.98815,0.98795,0.98805,219100000.0
2007-11-23 17:23:00,0.988,0.9883,0.988,0.9883,128150000.0
2007-11-23 17:24:00,0.9883,0.9883,0.9882,0.9882,2350000.0
2007-11-23 17:25:00,0.9883,0.98835,0.9882,0.9883,178350000.0
2007-11-23 17:26:00,0.9883,0.9883,0.9882,0.9882,11650000.0
2007-11-23 17:27:00,0.9882,0.9882,0.98785,0.98785,346800000.0
2007-11-23 17:28:00,0.98785,0.98795,0.98775,0.98775,235600000.0
2007-11-23 17:29:00,0.9878,0.98785,0.9878,0.98785,168500000.0
2007-11-23 17:30:00,0.98785,0.9879,0.98785,0.98785,142800000.0
2007-11-23 17:31:00,0.98785,0.9879,0.98775,0.9878,132300000.0
2007-11-23 17:32:00,0.9878,0.98815,0.9878,0.98815,377700001.0
2007-11-23 17:33:00,0.98815,0.9882,0.98795,0.9881,499600000.0
2007-11-23 17:34:00,0.98815,0.98815,0.9879,0.9879,244500000.0
2007-11-23 17:35:00,0.9879,0.9881,0.9879,0.98805,176599999.0
2007-11-23 17:36:00,0.98805,0.9882,0.988,0.98805,439800000.0
2007-11-23 17:37:00,0.98805,0.9882,0.9879,0.988,494700000.0
2007-11-23 17:38:00,0.988,0.988,0.9878,0.9878,187100000.0
2007-11-23 17:39:00,0.9878,0.98795,0.9878,0.98795,80600000.0
2007-11-23 17:40:00,0.98795,0.98795,0.9878,0.9879,186700000.0
2007-11-23 17:41:00,0.9879,0.98825,0.98785,0.98815,122600000.0
2007-11-23 17:42:00,0.98815,0.9884,0.9881,0.9882,129400000.0
2007-11-23 17:43:00,0.98825,0.98835,0.9881,0.98825,296600002.0
2007-11-23 17:44:00,0.9883,0.9884,0.9883,0.98835,241300000.0
2007-11-23 17:45:00,0.9884,0.9888,0.98835,0.98865,453000000.0
2007-11-23 17:46:00,0.98865,0.989,0.98855,0.98895,286200000.0
2007-11-23 17:47:00,0.989,0.989,0.9885,0.98895,226900002.0
2007-11-23 17:48:00,0.98895,0.9895,0.9889,0.98945,325000000.0
2007-11-23 17:49:00,0.98945,0.9896,0.9893,0.98935,177500000.0
2007-11-23 17:50:00,0.9893,0.9897,0.9893,0.9897,606500000.0
2007-11-23 17:51:00,0.9897,0.98975,0.9896,0.98975,164100000.0
2007-11-23 17:52:00,0.98975,0.9898,0.9895,0.9895,131700000.0
2007-11-23 17:53:00,0.9895,0.98955,0.98935,0.9894,215100000.0
2007-11-23 17:54:00,0.98945,0.9895,0.98935,0.9895,81600000.0
2007-11-23 17:55:00,0.9895,0.9896,0.9895,0.98955,217900000.0
2007-11-23 17:56:00,0.98955,0.9896,0.9894,0.9894,127600000.0
2007-11-23 17:57:00,0.9894,0.9894,0.98905,0.98925,225500000.0
2007-11-23 17:58:00,0.98925,0.98935,0.98895,0.989,115000000.0
2007-11-23 17:59:00,0.989,0.98965,0.989,0.98955,291800000.0
2007-11-23 18:00:00,0.98955,0.9896,0.98905,0.98915,517450000.0
2007-11-23 18:01:00,0.98915,0.98915,0.98855,0.98855,322900000.0
2007-11-23 18:02:00,0.98855,0.9887,0.98845,0.9886,280400000.0
2007-11-23 18:03:00,0.9886,0.9886,0.9881,0.9881,434700000.0
2007-11-23 18:04:00,0.9881,0.9881,0.988,0.988,464000000.0
2007-11-23 18:05:00,0.988,0.9881,0.988,0.98805,298300000.0
2007-11-23 18:06:00,0.98805,0.9881,0.98795,0.988,263400000.0
2007-11-23 18:07:00,0.988,0.988,0.9879,0.988,200000000.0
2007-11-23 18:08:00,0.988,0.98815,0.98795,0.9881,230100000.0
2007-11-23 18:09:00,0.9881,0.9882,0.9879,0.9882,30500000.0
2007-11-23 18:10:00,0.9882,0.9882,0.988,0.988,81400000.0
2007-11-23 18:11:00,0.988,0.9882,0.9877,0.9878,199300000.0
2007-11-23 18:12:00,0.98775,0.9879,0.98775,0.98785,361600000.0
2007-11-23 18:13:00,0.98785,0.98785,0.98765,0.98775,199200000.0
2007-11-23 18:14:00,0.9878,0.98785,0.98765,0.98785,86900000.0
2007-11-23 18:15:00,0.98785,0.98795,0.98775,0.98785,285900000.0
2007-11-23 18:16:00,0.9878,0.98785,0.98775,0.9878,212000000.0
2007-11-23 18:17:00,0.98775,0.98785,0.98775,0.98785,231300000.0
2007-11-23 18:18:00,0.9878,0.98785,0.9876,0.9876,398600000.0
2007-11-23 18:19:00,0.9876,0.98775,0.9875,0.9877,344300000.0
2007-11-23 18:20:00,0.9877,0.98775,0.9877,0.98775,39700000.0
2007-11-23 18:21:00,0.9878,0.98785,0.98765,0.9878,508800001.0
2007-11-23 18:22:00,0.9878,0.9878,0.98765,0.98775,231900000.0
2007-11-23 18:23:00,0.9878,0.9878,0.9875,0.9876,177500000.0
2007-11-23 18:24:00,0.9876,0.9877,0.98755,0.98755,152100000.0
2007-11-23 18:25:00,0.9876,0.9878,0.98755,0.9876,425700001.0
2007-11-23 18:26:00,0.9876,0.9878,0.9876,0.9877,131800000.0
2007-11-23 18:27:00,0.98775,0.98785,0.98765,0.9878,232500000.0
2007-11-23 18:28:00,0.9878,0.9878,0.9877,0.98775,183600000.0
2007-11-23 18:29:00,0.98775,0.9878,0.98775,0.9878,96000000.0
2007-11-23 18:30:00,0.9878,0.9878,0.98775,0.9878,223500000.0
2007-11-23 18:31:00,0.9878,0.98785,0.9877,0.9878,277000005.0
2007-11-23 18:32:00,0.9878,0.98815,0.9878,0.98805,150000000.0
2007-11-23 18:33:00,0.98805,0.9882,0.9879,0.98805,107750000.0
2007-11-23 18:34:00,0.98805,0.98845,0.98805,0.9884,213850001.0
2007-11-23 18:35:00,0.9884,0.98865,0.98815,0.9883,378999999.0
2007-11-23 18:36:00,0.9883,0.9883,0.9882,0.9882,205500000.0
2007-11-23 18:37:00,0.9882,0.98825,0.98815,0.98825,141600000.0
2007-11-23 18:38:00,0.9883,0.9883,0.98815,0.9882,163800000.0
2007-11-23 18:39:00,0.9882,0.9882,0.9882,0.9882,186100000.0
2007-11-23 18:40:00,0.9882,0.9882,0.98795,0.98795,330600000.0
2007-11-23 18:41:00,0.98795,0.9883,0.9879,0.98815,236400000.0
2007-11-23 18:42:00,0.98815,0.9883,0.98815,0.98815,157300000.0
2007-11-23 18:43:00,0.98815,0.9882,0.988,0.988,201900000.0
2007-11-23 18:44:00,0.988,0.988,0.98755,0.9877,126300000.0
2007-11-23 18:45:00,0.9877,0.9878,0.9876,0.9876,91000000.0
2007-11-23 18:46:00,0.9876,0.9877,0.98745,0.9875,265200000.0
2007-11-23 18:47:00,0.9875,0.9876,0.98745,0.9875,231000000.0
2007-11-23 18:48:00,0.9875,0.9875,0.98685,0.98695,168800000.0
2007-11-23 18:49:00,0.98695,0.98705,0.9868,0.98695,260200000.0
2007-11-23 18:50:00,0.9869,0.9872,0.9869,0.98715,143400000.0
2007-11-23 18:51:00,0.9872,0.98725,0.9871,0.98715,230100000.0
2007-11-23 18:52:00,0.98715,0.98715,0.98705,0.98705,108100000.0
2007-11-23 18:53:00,0.98705,0.98705,0.98685,0.98685,37600000.0
2007-11-23 18:54:00,0.98685,0.987,0.9868,0.9869,159000000.0
2007-11-23 18:55:00,0.9869,0.9869,0.98655,0.9868,211000000.0
2007-11-23 18:56:00,0.9868,0.9873,0.9868,0.987,206600005.0
2007-11-23 18:57:00,0.98705,0.98715,0.9868,0.987,370100001.0
2007-11-23 18:58:00,0.9869,0.98775,0.9869,0.9875,197300000.0
2007-11-23 18:59:00,0.9875,0.98875,0.9874,0.98875,425600000.0
2007-11-23 19:00:00,0.98875,0.989,0.9884,0.98845,265900000.0
2007-11-23 19:01:00,0.98845,0.98845,0.9882,0.98825,270300000.0
2007-11-23 19:02:00,0.98825,0.98855,0.98825,0.9884,162900000.0
2007-11-23 19:03:00,0.9884,0.9885,0.9882,0.9883,358900000.0
2007-11-23 19:04:00,0.9883,0.9883,0.9882,0.9883,57900000.0
2007-11-23 19:05:00,0.9883,0.9883,0.98815,0.98825,44600000.0
2007-11-23 19:06:00,0.98825,0.98845,0.98815,0.9883,79100000.0
2007-11-23 19:07:00,0.9883,0.9886,0.9882,0.98855,77200000.0
2007-11-23 19:08:00,0.98855,0.989,0.98855,0.9888,503600001.0
2007-11-23 19:09:00,0.9888,0.9888,0.9886,0.9887,190199999.0
2007-11-23 19:10:00,0.9887,0.9887,0.9886,0.9886,63200000.0
2007-11-23 19:11:00,0.9885,0.9886,0.9885,0.98855,90000000.0
2007-11-23 19:12:00,0.98855,0.9886,0.9883,0.9883,37200000.0
2007-11-23 19:13:00,0.9883,0.9883,0.9882,0.9882,131900000.0
2007-11-23 19:14:00,0.98815,0.9882,0.9879,0.98795,89800000.0
2007-11-23 19:15:00,0.988,0.988,0.9879,0.98795,89100000.0
2007-11-23 19:16:00,0.9879,0.98795,0.98775,0.9878,151200000.0
2007-11-23 19:17:00,0.9878,0.98785,0.9878,0.98785,10800000.0
2007-11-23 19:18:00,0.98785,0.9879,0.9877,0.98775,90400000.0
2007-11-23 19:19:00,0.9877,0.98775,0.9876,0.9877,151500000.0
2007-11-23 19:20:00,0.9877,0.9878,0.98755,0.9878,217900000.0
2007-11-23 19:21:00,0.98775,0.9878,0.98775,0.9878,11400000.0
2007-11-23 19:22:00,0.9877,0.98785,0.9877,0.98785,31300000.0
2007-11-23 19:23:00,0.98785,0.98795,0.9878,0.9879,148900000.0
2007-11-23 19:24:00,0.98805,0.98805,0.9879,0.9879,86000000.0
2007-11-23 19:25:00,0.9879,0.98805,0.98775,0.98775,128800001.0
2007-11-23 19:26:00,0.9878,0.9878,0.98745,0.98755,219600000.0
2007-11-23 19:27:00,0.9876,0.9876,0.9873,0.9873,247200000.0
2007-11-23 19:28:00,0.9873,0.9875,0.98715,0.98715,219900000.0
2007-11-23 19:29:00,0.9871,0.98715,0.9868,0.9868,424400000.0
2007-11-23 19:30:00,0.98685,0.9873,0.98675,0.9872,225100000.0
2007-11-23 19:31:00,0.9872,0.9872,0.98685,0.987,162100000.0
2007-11-23 19:32:00,0.987,0.987,0.9867,0.9867,229600000.0
2007-11-23 19:33:00,0.9867,0.9869,0.98665,0.98665,270200000.0
2007-11-23 19:34:00,0.98665,0.9867,0.9865,0.98655,86300000.0
2007-11-23 19:35:00,0.98655,0.98655,0.98645,0.9865,182400000.0
2007-11-23 19:36:00,0.98645,0.9865,0.9861,0.98615,99100000.0
2007-11-23 19:37:00,0.9861,0.9862,0.98575,0.98575,99300000.0
2007-11-23 19:38:00,0.98555,0.98655,0.98555,0.98615,370000000.0
2007-11-23 19:39:00,0.98615,0.9863,0.98575,0.9858,328700000.0
2007-11-23 19:40:00,0.9858,0.9863,0.9858,0.98605,226700000.0
2007-11-23 19:41:00,0.98595,0.98605,0.98585,0.98605,12400000.0
2007-11-23 19:42:00,0.98605,0.98605,0.9858,0.98605,17000000.0
2007-11-23 19:43:00,0.98605,0.98605,0.98585,0.98585,82200000.0
2007-11-23 19:44:00,0.98585,0.9859,0.9858,0.9858,197200000.0
2007-11-23 19:45:00,0.9858,0.9858,0.98575,0.98575,123800000.0
2007-11-23 19:46:00,0.98575,0.986,0.98575,0.98585,276900001.0
2007-11-23 19:47:00,0.9858,0.98585,0.9855,0.98575,203900000.0
2007-11-23 19:48:00,0.9857,0.98585,0.98565,0.9858,166000000.0
2007-11-23 19:49:00,0.9858,0.9859,0.9858,0.9859,96900000.0
2007-11-23 19:50:00,0.9859,0.9861,0.9859,0.98595,66100000.0
2007-11-23 19:51:00,0.98595,0.98615,0.9859,0.9861,124800000.0
2007-11-23 19:52:00,0.9861,0.9861,0.986,0.986,33700000.0
2007-11-23 19:53:00,0.9861,0.9862,0.986,0.9862,67400000.0
2007-11-23 19:54:00,0.98615,0.98625,0.98615,0.98625,316800000.0
2007-11-23 19:55:00,0.98625,0.9864,0.98625,0.98635,248300000.0
2007-11-23 19:56:00,0.9864,0.9864,0.9862,0.9864,250300000.0
2007-11-23 19:57:00,0.9864,0.9864,0.98575,0.9858,162500000.0
2007-11-23 19:58:00,0.98585,0.9861,0.98575,0.9861,527900001.0
2007-11-23 19:59:00,0.9861,0.98635,0.9855,0.986,785300000.0
2007-11-23 20:00:00,0.986,0.9862,0.98595,0.9862,326600000.0
2007-11-23 20:01:00,0.9862,0.9862,0.98605,0.98605,78600000.0
2007-11-23 20:02:00,0.986,0.9861,0.9859,0.9861,141000000.0
2007-11-23 20:03:00,0.9861,0.98615,0.98605,0.98615,154800000.0
2007-11-23 20:04:00,0.9861,0.98615,0.98595,0.98615,71400000.0
2007-11-23 20:05:00,0.98615,0.98615,0.986,0.98615,15000000.0
2007-11-23 20:06:00,0.986,0.9864,0.986,0.9864,223100000.0
2007-11-23 20:07:00,0.9864,0.98645,0.98635,0.98645,128600000.0
2007-11-23 20:08:00,0.98645,0.98645,0.9861,0.9862,38800000.0
2007-11-23 20:09:00,0.9862,0.9862,0.9861,0.9862,70400000.0
2007-11-23 20:10:00,0.9862,0.9864,0.98615,0.98615,37400000.0
2007-11-23 20:11:00,0.9862,0.98645,0.98615,0.98635,103000000.0
2007-11-23 20:12:00,0.98635,0.98635,0.98605,0.98605,64400000.0
2007-11-23 20:13:00,0.98605,0.9864,0.98605,0.9861,97200000.0
2007-11-23 20:14:00,0.98615,0.9862,0.98615,0.9862,19400000.0
2007-11-23 20:15:00,0.9862,0.98625,0.9862,0.9862,30500000.0
2007-11-23 20:16:00,0.9862,0.98625,0.98595,0.98625,24700000.0
2007-11-23 20:17:00,0.98625,0.9863,0.98625,0.9863,19400000.0
2007-11-23 20:18:00,0.9864,0.9865,0.98625,0.9865,246299997.0
2007-11-23 20:19:00,0.9865,0.9865,0.98625,0.9865,29400000.0
2007-11-23 20:20:00,0.9865,0.98655,0.9863,0.98655,226900000.0
2007-11-23 20:21:00,0.98655,0.98665,0.98645,0.9865,41500000.0
2007-11-23 20:22:00,0.9865,0.9865,0.9863,0.98645,70500000.0
2007-11-23 20:23:00,0.9863,0.9864,0.98625,0.98625,77000000.0
2007-11-23 20:24:00,0.98625,0.98625,0.98625,0.98625,7200000.0
2007-11-23 20:25:00,0.9863,0.9865,0.9863,0.98645,35700000.0
2007-11-23 20:26:00,0.98645,0.9865,0.98645,0.9865,10800000.0
2007-11-23 20:27:00,0.98635,0.98645,0.98635,0.98645,28800000.0
2007-11-23 20:28:00,0.98645,0.98645,0.98615,0.9862,33700000.0
2007-11-23 20:29:00,0.9862,0.98635,0.9861,0.9861,156200000.0
2007-11-23 20:30:00,0.9861,0.98615,0.98605,0.98605,13300000.0
2007-11-23 20:31:00,0.98605,0.98605,0.9858,0.986,69900003.0
2007-11-23 20:32:00,0.986,0.9862,0.9857,0.98615,79100000.0
2007-11-23 20:33:00,0.9862,0.98645,0.986,0.9864,178200000.0
2007-11-23 20:34:00,0.9864,0.9864,0.98595,0.9863,403900003.0
2007-11-23 20:35:00,0.9863,0.9863,0.98605,0.9862,15000000.0
2007-11-23 20:36:00,0.9862,0.98645,0.986,0.98645,111600000.0
2007-11-23 20:37:00,0.98645,0.98645,0.986,0.98635,159400000.0
2007-11-23 20:38:00,0.98635,0.98635,0.9861,0.9863,16300000.0
2007-11-23 20:39:00,0.9863,0.98655,0.9863,0.9863,51900000.0
2007-11-23 20:40:00,0.9863,0.98645,0.9863,0.9864,130800000.0
2007-11-23 20:41:00,0.98645,0.9865,0.9864,0.9865,65700000.0
2007-11-23 20:42:00,0.98625,0.9864,0.98625,0.9864,38800000.0
2007-11-23 20:43:00,0.9864,0.9864,0.9861,0.9864,53400000.0
2007-11-23 20:44:00,0.98625,0.98645,0.98625,0.98645,25500000.0
2007-11-23 20:45:00,0.98645,0.98655,0.9861,0.98655,51500000.0
2007-11-23 20:46:00,0.9865,0.9867,0.9865,0.98655,34600000.0
2007-11-23 20:47:00,0.98655,0.98655,0.9863,0.9865,12100000.0
2007-11-23 20:48:00,0.9865,0.9866,0.9864,0.9866,43200000.0
2007-11-23 20:49:00,0.9866,0.98725,0.9866,0.98695,323399998.0
2007-11-23 20:50:00,0.987,0.98765,0.98695,0.9876,236500002.0
2007-11-23 20:51:00,0.98765,0.9877,0.9871,0.98745,105300000.0
2007-11-23 20:52:00,0.98745,0.988,0.9873,0.9879,320600000.0
2007-11-23 20:53:00,0.9879,0.9885,0.9876,0.98825,162500000.0
2007-11-23 20:54:00,0.98825,0.9885,0.988,0.98815,343400000.0
2007-11-23 20:55:00,0.98815,0.9885,0.98795,0.9883,188399998.0
2007-11-23 20:56:00,0.9883,0.9883,0.988,0.9881,120300000.0
2007-11-23 20:57:00,0.9881,0.9881,0.98775,0.9881,32600000.0
2007-11-23 20:58:00,0.9881,0.9881,0.9879,0.9879,107500000.0
2007-11-23 20:59:00,0.9879,0.9882,0.9878,0.98795,263400000.0
2007-11-23 21:00:00,0.98795,0.9881,0.98795,0.9881,69900001.0
2007-11-23 21:01:00,0.9881,0.9881,0.988,0.9881,48000000.0
2007-11-23 21:02:00,0.9881,0.9881,0.98785,0.98795,40100000.0
2007-11-23 21:03:00,0.98795,0.9882,0.9879,0.9881,177100000.0
2007-11-23 21:04:00,0.9881,0.98825,0.988,0.98825,61000000.0
2007-11-23 21:05:00,0.98825,0.98825,0.98785,0.988,36700000.0
2007-11-23 21:06:00,0.988,0.988,0.9879,0.9879,81200000.0
2007-11-23 21:07:00,0.988,0.988,0.98765,0.988,90800000.0
2007-11-23 21:08:00,0.988,0.98815,0.98785,0.9881,33300000.0
2007-11-23 21:09:00,0.9881,0.9881,0.98795,0.9881,46900000.0
2007-11-23 21:10:00,0.988,0.9884,0.98795,0.9882,172400000.0
2007-11-23 21:11:00,0.9882,0.98835,0.9881,0.9881,14900000.0
2007-11-23 21:12:00,0.9878,0.98825,0.9878,0.98805,389400001.0
2007-11-23 21:13:00,0.98805,0.98835,0.988,0.9883,221800000.0
2007-11-23 21:14:00,0.9883,0.9883,0.988,0.98805,235699994.0
2007-11-23 21:15:00,0.98805,0.9881,0.988,0.9881,183600000.0
2007-11-23 21:16:00,0.9881,0.9881,0.98805,0.98805,97800000.0
2007-11-23 21:17:00,0.98805,0.98855,0.98805,0.9883,106700001.0
2007-11-23 21:18:00,0.98855,0.98855,0.98845,0.9885,30200000.0
2007-11-23 21:19:00,0.9885,0.9885,0.98835,0.9885,165100000.0
2007-11-23 21:20:00,0.9885,0.9885,0.9883,0.9884,171400000.0
2007-11-23 21:21:00,0.98835,0.98885,0.98825,0.9888,276700000.0
2007-11-23 21:22:00,0.9888,0.9891,0.9888,0.9891,420500002.0
2007-11-23 21:23:00,0.9891,0.9894,0.9891,0.9893,156000000.0
2007-11-23 21:24:00,0.9893,0.98965,0.98925,0.98925,408300000.0
2007-11-23 21:25:00,0.98925,0.9897,0.98925,0.98965,224900003.0
2007-11-23 21:26:00,0.9897,0.9897,0.9893,0.98955,91100000.0
2007-11-23 21:27:00,0.98945,0.9898,0.98935,0.98935,137300000.0
2007-11-23 21:28:00,0.9894,0.98945,0.98925,0.9894,33700000.0
2007-11-23 21:29:00,0.9894,0.9894,0.98925,0.9894,64400000.0
2007-11-23 21:30:00,0.9894,0.9894,0.98925,0.9894,27400000.0
2007-11-23 21:31:00,0.9894,0.9894,0.9892,0.9892,114700000.0
2007-11-23 21:32:00,0.9892,0.98925,0.9891,0.9892,181600007.0
2007-11-23 21:33:00,0.9892,0.9892,0.98905,0.9892,114800003.0
2007-11-23 21:34:00,0.9891,0.9892,0.98905,0.9892,157300004.0
2007-11-23 21:35:00,0.9892,0.98935,0.989,0.989,157900000.0
2007-11-23 21:36:00,0.9891,0.98925,0.989,0.9892,45799999.0
2007-11-23 21:37:00,0.9891,0.9892,0.989,0.9892,52700000.0
2007-11-23 21:38:00,0.9892,0.9892,0.9892,0.9892,24000000.0
2007-11-23 21:39:00,0.9892,0.9892,0.989,0.9891,66600000.0
2007-11-23 21:40:00,0.9891,0.9891,0.98905,0.9891,58200000.0
2007-11-23 21:41:00,0.9891,0.9892,0.989,0.9892,28400000.0
2007-11-23 21:42:00,0.9892,0.9893,0.989,0.9892,98000002.0
2007-11-23 21:43:00,0.9892,0.98935,0.9891,0.98925,81600000.0
2007-11-23 21:44:00,0.98905,0.9893,0.98905,0.9893,13900000.0
2007-11-23 21:45:00,0.9893,0.9893,0.98915,0.98925,38700000.0
2007-11-23 21:46:00,0.98925,0.98925,0.98895,0.989,54400000.0
2007-11-23 21:47:00,0.989,0.9892,0.989,0.98905,58200000.0
2007-11-23 21:48:00,0.98905,0.9892,0.98905,0.98905,54800000.0
2007-11-23 21:49:00,0.98905,0.9891,0.989,0.9891,108600000.0
2007-11-23 21:50:00,0.9891,0.98925,0.98905,0.9892,66800000.0
2007-11-23 21:51:00,0.9892,0.98935,0.989,0.98935,95300000.0
2007-11-23 21:52:00,0.9893,0.9893,0.9892,0.98925,38000000.0
2007-11-23 21:53:00,0.98925,0.98925,0.9891,0.9891,53400000.0
2007-11-23 21:54:00,0.9891,0.9891,0.9888,0.98895,237800009.0
2007-11-23 21:55:00,0.98885,0.98925,0.98885,0.9892,81700000.0
2007-11-23 21:56:00,0.989,0.9891,0.98895,0.989,77600001.0
2007-11-23 21:57:00,0.989,0.9893,0.98885,0.98915,105200003.0
2007-11-23 21:58:00,0.9892,0.9892,0.98915,0.98915,53500000.0
2007-11-23 21:59:00,0.98915,0.9892,0.9891,0.9891,10000000.0
2007-11-23 22:00:00,0.98895,0.98915,0.98875,0.98885,173199996.0
2007-11-23 22:01:00,0.9889,0.989,0.98875,0.9888,102300000.0
2007-11-23 22:02:00,0.9888,0.9891,0.9888,0.9891,57100000.0
2007-11-23 22:03:00,0.98905,0.9892,0.989,0.989,56100000.0
2007-11-23 22:04:00,0.9892,0.9892,0.989,0.9892,24800000.0
2007-11-23 22:05:00,0.989,0.98925,0.989,0.98925,17900000.0
2007-11-23 22:06:00,0.98905,0.98905,0.98905,0.98905,20000000.0
2007-11-23 22:07:00,0.98895,0.9892,0.98895,0.9892,15200000.0
2007-11-23 22:08:00,0.9892,0.9892,0.9888,0.98905,42100000.0
2007-11-23 22:09:00,0.9888,0.9893,0.9888,0.98925,41300000.0
2007-11-23 22:10:00,0.98925,0.98925,0.98905,0.9892,31800000.0
2007-11-23 22:11:00,0.9892,0.9892,0.9892,0.9892,33600000.0
2007-11-23 22:12:00,0.9892,0.9892,0.98895,0.98915,53700000.0
2007-11-23 22:13:00,0.98905,0.98935,0.98895,0.9893,16700000.0
2007-11-23 22:14:00,0.98925,0.98935,0.98925,0.9893,27900000.0
2007-11-23 22:15:00,0.9893,0.9894,0.98925,0.9893,39000000.0
2007-11-23 22:16:00,0.98925,0.9893,0.98925,0.9893,36000000.0
2007-11-23 22:17:00,0.9892,0.98945,0.98915,0.98935,136600000.0
2007-11-23 22:18:00,0.9894,0.9894,0.98915,0.9893,33400000.0
2007-11-23 22:19:00,0.9894,0.98945,0.9894,0.9894,36400000.0
2007-11-23 22:20:00,0.9894,0.98945,0.98925,0.9893,40500000.0
2007-11-23 22:21:00,0.98915,0.9894,0.98915,0.98935,67400000.0
2007-11-23 22:22:00,0.9894,0.9894,0.9893,0.9893,5500000.0
2007-11-23 22:23:00,0.9894,0.9894,0.98915,0.9894,11700000.0
2007-11-23 22:24:00,0.9894,0.9894,0.989,0.989,37900000.0
2007-11-23 22:25:00,0.98935,0.9894,0.9893,0.9893,4500000.0
2007-11-23 22:26:00,0.9894,0.9894,0.98915,0.9894,19100000.0
2007-11-23 22:27:00,0.9895,0.9895,0.9889,0.98915,68200000.0
2007-11-23 22:28:00,0.9889,0.98915,0.9889,0.98915,19200000.0
2007-11-23 22:29:00,0.98935,0.98935,0.98915,0.9892,4200000.0
2007-11-23 22:30:00,0.98915,0.98925,0.98905,0.98905,13500000.0
2007-11-23 22:31:00,0.9891,0.98935,0.989,0.98935,109000000.0
2007-11-23 22:32:00,0.98935,0.98935,0.9892,0.9892,3600000.0
2007-11-23 22:33:00,0.9892,0.9893,0.9892,0.9893,39600000.0
2007-11-23 22:34:00,0.9893,0.9894,0.98925,0.9893,75000000.0
2007-11-23 22:35:00,0.9893,0.9894,0.98915,0.9894,38400000.0
2007-11-23 22:36:00,0.9894,0.9894,0.98925,0.9894,73100000.0
2007-11-23 22:37:00,0.9894,0.9894,0.9892,0.9892,37300000.0
2007-11-23 22:38:00,0.9892,0.9892,0.9892,0.9892,28800000.0
2007-11-23 22:39:00,0.9892,0.9895,0.9891,0.9895,85700000.0
2007-11-23 22:40:00,0.9895,0.9895,0.9892,0.9895,35000000.0
2007-11-23 22:41:00,0.9895,0.9897,0.98945,0.9897,58800000.0
2007-11-23 22:42:00,0.9897,0.9897,0.9894,0.9895,61500000.0
2007-11-23 22:43:00,0.9895,0.98955,0.9895,0.9895,32600000.0
2007-11-23 22:44:00,0.9895,0.9896,0.9893,0.98935,462899998.0
2007-11-23 22:45:00,0.9894,0.9894,0.9893,0.9893,178400000.0
2007-11-23 22:46:00,0.9893,0.9894,0.9893,0.9894,172900000.0
2007-11-23 22:47:00,0.9894,0.9894,0.9893,0.9893,91400002.0
2007-11-23 22:48:00,0.9894,0.9894,0.9894,0.9894,9600000.0
2007-11-23 22:49:00,0.98925,0.9894,0.9892,0.9892,248000000.0
2007-11-23 22:50:00,0.9893,0.9894,0.9892,0.98935,105400000.0
2007-11-23 22:51:00,0.9894,0.9894,0.98925,0.9893,52300000.0
2007-11-23 22:52:00,0.9893,0.9894,0.9893,0.9894,38700000.0
2007-11-23 22:53:00,0.9892,0.9894,0.9892,0.9894,209099998.0
2007-11-23 22:54:00,0.9893,0.9894,0.9892,0.9893,254399999.0
2007-11-23 22:55:00,0.9893,0.9894,0.98925,0.98925,258200002.0
2007-11-23 22:56:00,0.9893,0.9893,0.9893,0.9893,63500000.0
2007-11-23 22:57:00,0.98925,0.9894,0.98925,0.9894,86000000.0
2007-11-23 22:58:00,0.9894,0.9894,0.9893,0.9894,157900000.0
2007-11-23 22:59:00,0.9894,0.9894,0.989,0.989,7500000.0
2007-11-23 23:00:00,0.9894,0.9894,0.9892,0.9893,101100000.0
2007-11-23 23:01:00,0.98908,0.98919,0.98904,0.98918,205000000.0
2007-11-23 23:02:00,0.9891,0.9891,0.98883,0.98883,119800001.0
2007-11-23 23:03:00,0.98885,0.98908,0.98885,0.98902,302999997.0
2007-11-23 23:04:00,0.98902,0.98927,0.98902,0.98921,204700000.0
2007-11-23 23:05:00,0.98917,0.98919,0.98894,0.98919,238100000.0
2007-11-23 23:06:00,0.98918,0.98918,0.98887,0.98887,312100000.0
2007-11-23 23:07:00,0.98885,0.98921,0.98876,0.98883,248599998.0
2007-11-23 23:08:00,0.98888,0.98911,0.98888,0.98906,155399999.0
2007-11-23 23:09:00,0.98908,0.98935,0.98908,0.98911,278300001.0
2007-11-23 23:10:00,0.98915,0.98922,0.98903,0.98919,86500000.0
2007-11-23 23:11:00,0.98925,0.98925,0.98904,0.98908,135100000.0
2007-11-23 23:12:00,0.98904,0.98907,0.98898,0.98907,144599999.0
2007-11-23 23:13:00,0.98917,0.9892,0.989,0.989,163400000.0
2007-11-23 23:14:00,0.98899,0.98913,0.98896,0.98902,103399999.0
2007-11-23 23:15:00,0.98898,0.98899,0.98886,0.98891,218500000.0
2007-11-23 23:16:00,0.9893,0.98939,0.98911,0.98915,373699999.0
2007-11-23 23:17:00,0.98915,0.98935,0.9891,0.98935,196200000.0
2007-11-23 23:18:00,0.98927,0.98927,0.98907,0.98917,135900000.0
2007-11-23 23:19:00,0.98888,0.98909,0.98888,0.98892,146600000.0
2007-11-23 23:20:00,0.98892,0.98894,0.98856,0.98861,172700000.0
2007-11-23 23:21:00,0.98867,0.98873,0.9886,0.98865,90900001.0
2007-11-23 23:22:00,0.98867,0.9888,0.98864,0.98864,192399998.0
2007-11-23 23:23:00,0.9886,0.98875,0.98853,0.98875,76999999.0
2007-11-23 23:24:00,0.98875,0.98878,0.98868,0.98878,245700001.0
2007-11-23 23:25:00,0.98875,0.9889,0.98852,0.9889,118399999.0
2007-11-23 23:26:00,0.98891,0.98903,0.98887,0.98903,234599999.0
2007-11-23 23:27:00,0.98909,0.98923,0.98883,0.98923,352299999.0
2007-11-23 23:28:00,0.98915,0.98925,0.98908,0.98921,66100000.0
2007-11-23 23:29:00,0.98913,0.98913,0.98905,0.98905,54600000.0
2007-11-23 23:30:00,0.98906,0.98918,0.98906,0.98918,33100000.0
2007-11-23 23:31:00,0.98918,0.9893,0.98912,0.98912,233200001.0
2007-11-23 23:32:00,0.98907,0.98915,0.989,0.98905,258100000.0
2007-11-23 23:33:00,0.98898,0.98898,0.98874,0.98882,70700000.0
2007-11-23 23:34:00,0.98885,0.98913,0.98885,0.98902,96500000.0
2007-11-23 23:35:00,0.98908,0.9891,0.98889,0.9889,284100000.0
2007-11-23 23:36:00,0.98895,0.9892,0.98881,0.98903,414799999.0
2007-11-23 23:37:00,0.98901,0.98901,0.98881,0.98881,185800000.0
2007-11-23 23:38:00,0.98896,0.98906,0.98877,0.98903,465799999.0
2007-11-23 23:39:00,0.98888,0.9891,0.98874,0.98875,283600000.0
2007-11-23 23:40:00,0.98883,0.98899,0.98883,0.98885,116000000.0
2007-11-23 23:41:00,0.9889,0.98897,0.98862,0.98864,555999999.0
2007-11-23 23:42:00,0.9886,0.98908,0.9886,0.98885,542800000.0
2007-11-23 23:43:00,0.98888,0.98897,0.98823,0.98846,323399999.0
2007-11-23 23:44:00,0.98848,0.98852,0.98836,0.98836,296999999.0
2007-11-23 23:45:00,0.98832,0.98872,0.98832,0.98857,549199998.0
2007-11-23 23:46:00,0.98851,0.98857,0.98832,0.9885,391000000.0
2007-11-23 23:47:00,0.98833,0.98833,0.9872,0.9872,255399998.0
2007-11-23 23:48:00,0.98725,0.98748,0.98719,0.98741,80800001.0
2007-11-23 23:49:00,0.98744,0.98759,0.9873,0.98742,430699996.0
2007-11-23 23:50:00,0.98754,0.98769,0.98752,0.98769,11200000.0
2007-11-23 23:51:00,0.98774,0.98819,0.98774,0.98803,458999999.0
2007-11-23 23:52:00,0.988,0.98804,0.98777,0.98779,240499998.0
2007-11-23 23:53:00,0.98784,0.98798,0.98754,0.98779,383100000.0
2007-11-23 23:54:00,0.98785,0.98785,0.98751,0.98776,274200001.0
2007-11-23 23:55:00,0.98774,0.98788,0.98766,0.98786,347499999.0
2007-11-23 23:56:00,0.98784,0.98787,0.9875,0.98787,438400000.0
2007-11-23 23:57:00,0.98787,0.98787,0.98755,0.9876,171000000.0
2007-11-23 23:58:00,0.9876,0.98775,0.98752,0.98772,258299998.0
2007-11-23 23:59:00,0.98777,0.98784,0.98758,0.98765,365199998.0
2007-11-26 00:00:00,0.9862,0.9862,0.9862,0.9862,33800000.0
2007-11-26 00:01:00,0.9863,0.9863,0.9863,0.9863,33800000.0
2007-11-26 00:04:00,0.9864,0.9864,0.9864,0.9864,33800000.0
2007-11-26 00:05:00,0.9863,0.9864,0.9862,0.9862,33800000.0
2007-11-26 00:06:00,0.9863,0.9864,0.9863,0.9863,33800000.0
2007-11-26 00:08:00,0.9864,0.9864,0.9864,0.9864,33800000.0
2007-11-26 00:11:00,0.9865,0.9865,0.9865,0.9865,33800000.0
2007-11-26 00:13:00,0.9866,0.9866,0.9866,0.9866,33800000.0
2007-11-26 00:20:00,0.9863,0.9863,0.9863,0.9863,33800000.0
2007-11-26 00:21:00,0.9862,0.9863,0.9862,0.9862,33800000.0
2007-11-26 00:22:00,0.986,0.9864,0.986,0.9861,33800000.0
2007-11-26 00:23:00,0.9862,0.9862,0.986,0.986,33800000.0
2007-11-26 00:24:00,0.9859,0.986,0.9859,0.986,33800000.0
2007-11-26 00:25:00,0.9861,0.9861,0.9859,0.9859,33800000.0
2007-11-26 00:26:00,0.9858,0.9859,0.9854,0.9856,33800000.0
2007-11-26 00:29:00,0.9855,0.9856,0.9855,0.9855,33800000.0
2007-11-26 00:30:00,0.9851,0.9851,0.9845,0.9848,33800000.0
2007-11-26 00:31:00,0.9846,0.9848,0.9846,0.9846,33800000.0
2007-11-26 00:32:00,0.9847,0.9848,0.9846,0.9846,33800000.0
2007-11-26 00:33:00,0.9847,0.9847,0.9845,0.9846,33800000.0
2007-11-26 00:34:00,0.9845,0.9845,0.9845,0.9845,33800000.0
2007-11-26 00:35:00,0.9844,0.9844,0.9844,0.9844,33800000.0
2007-11-26 00:37:00,0.9845,0.9845,0.9845,0.9845,33800000.0
2007-11-26 00:38:00,0.9846,0.9846,0.9845,0.9845,33800000.0
2007-11-26 00:39:00,0.9846,0.9846,0.9845,0.9845,33800000.0
2007-11-26 00:40:00,0.9846,0.9847,0.9845,0.9845,33800000.0
2007-11-26 00:43:00,0.9843,0.9845,0.9843,0.9844,33800000.0
2007-11-26 00:44:00,0.9845,0.9845,0.9845,0.9845,33800000.0
2007-11-26 00:45:00,0.9846,0.9846,0.9845,0.9845,33800000.0
2007-11-26 00:48:00,0.9846,0.9846,0.9846,0.9846,33800000.0
2007-11-26 00:49:00,0.9845,0.9845,0.9845,0.9845,33800000.0
2007-11-26 00:52:00,0.9846,0.9846,0.9845,0.9845,33800000.0
2007-11-26 00:53:00,0.9846,0.9849,0.9846,0.9849,33800000.0
2007-11-26 00:54:00,0.9848,0.9849,0.9848,0.9848,33800000.0
2007-11-26 00:55:00,0.9849,0.9849,0.9849,0.9849,33800000.0
2007-11-26 00:56:00,0.985,0.9855,0.985,0.9852,33800000.0
2007-11-26 00:57:00,0.9853,0.9855,0.9853,0.9855,33800000.0
2007-11-26 00:58:00,0.9856,0.9859,0.9856,0.9857,33800000.0
2007-11-26 00:59:00,0.9856,0.9856,0.9855,0.9855,33800000.0
2007-11-26 01:02:00,0.9857,0.9857,0.9856,0.9856,33800000.0
2007-11-26 01:03:00,0.9855,0.9855,0.9855,0.9855,33800000.0
2007-11-26 01:04:00,0.9856,0.9857,0.9856,0.9857,33800000.0
2007-11-26 01:05:00,0.9856,0.9856,0.9856,0.9856,33800000.0
2007-11-26 01:06:00,0.9854,0.9856,0.9854,0.9856,33800000.0
2007-11-26 01:21:00,0.9855,0.9855,0.9855,0.9855,33800000.0
2007-11-26 01:23:00,0.9853,0.9853,0.9852,0.9852,33800000.0
2007-11-26 01:24:00,0.9854,0.9854,0.985,0.985,33800000.0
2007-11-26 01:25:00,0.9848,0.9852,0.9844,0.9845,33800000.0
2007-11-26 01:26:00,0.9846,0.9846,0.9846,0.9846,33800000.0
2007-11-26 01:27:00,0.9844,0.9847,0.9844,0.9847,33800000.0
2007-11-26 01:28:00,0.9845,0.9845,0.9845,0.9845,33800000.0
2007-11-26 01:29:00,0.9843,0.9847,0.9843,0.9847,33800000.0
2007-11-26 01:30:00,0.9848,0.9848,0.9848,0.9848,33800000.0
2007-11-26 01:31:00,0.9847,0.9848,0.9847,0.9847,33800000.0
2007-11-26 01:32:00,0.9846,0.9846,0.9846,0.9846,33800000.0
2007-11-26 01:33:00,0.9847,0.9848,0.9847,0.9848,33800000.0
2007-11-26 01:34:00,0.9849,0.9849,0.9849,0.9849,33800000.0
2007-11-26 01:36:00,0.9848,0.9849,0.9848,0.9849,33800000.0
2007-11-26 01:37:00,0.9851,0.9852,0.9849,0.9849,33800000.0
2007-11-26 01:45:00,0.985,0.985,0.9849,0.9849,33800000.0
2007-11-26 01:46:00,0.9848,0.9848,0.9848,0.9848,33800000.0
2007-11-26 01:49:00,0.985,0.985,0.985,0.985,33800000.0
2007-11-26 01:50:00,0.9849,0.9849,0.9849,0.9849,33800000.0
2007-11-26 01:53:00,0.9848,0.9848,0.9847,0.9847,33800000.0
2007-11-26 01:54:00,0.9848,0.9853,0.9847,0.9852,33800000.0
2007-11-26 01:55:00,0.9854,0.9856,0.985,0.9853,33800000.0
2007-11-26 02:00:00,0.98555,0.98555,0.9855,0.9855,33800000.0
2007-11-26 02:01:00,0.98505,0.98555,0.98505,0.98555,65100000.0
2007-11-26 02:02:00,0.98555,0.98555,0.98505,0.98555,167500000.0
2007-11-26 02:03:00,0.98555,0.98555,0.98535,0.98555,52000000.0
2007-11-26 02:04:00,0.98555,0.98575,0.98535,0.98565,105700000.0
2007-11-26 02:05:00,0.98565,0.98565,0.9855,0.98555,67900000.0
2007-11-26 02:06:00,0.98555,0.98555,0.9854,0.9855,98200000.0
2007-11-26 02:07:00,0.9855,0.9855,0.9855,0.9855,23400000.0
2007-11-26 02:08:00,0.9855,0.9855,0.9855,0.9855,43600000.0
2007-11-26 02:09:00,0.9855,0.9855,0.9855,0.9855,51000000.0
2007-11-26 02:10:00,0.9855,0.9855,0.9855,0.9855,62200000.0
2007-11-26 02:11:00,0.9855,0.9855,0.9855,0.9855,44200000.0
2007-11-26 02:12:00,0.9855,0.9855,0.9855,0.9855,48400000.0
2007-11-26 02:13:00,0.9855,0.9855,0.9854,0.98545,16700000.0
2007-11-26 02:14:00,0.98545,0.9855,0.98545,0.98545,40300000.0
2007-11-26 02:15:00,0.9855,0.9855,0.98545,0.9855,32500000.0
2007-11-26 02:16:00,0.9855,0.98555,0.9854,0.9855,64100000.0
2007-11-26 02:17:00,0.9855,0.9855,0.98545,0.9855,24000000.0
2007-11-26 02:18:00,0.9855,0.98565,0.9855,0.98565,33200000.0
2007-11-26 02:19:00,0.98565,0.98565,0.9856,0.9856,36600000.0
2007-11-26 02:20:00,0.98565,0.98565,0.9855,0.9855,56300000.0
2007-11-26 02:21:00,0.9855,0.9855,0.9854,0.9854,93000000.0
2007-11-26 02:22:00,0.9854,0.98545,0.98535,0.98535,159699995.0
2007-11-26 02:23:00,0.98545,0.98545,0.98525,0.98525,123900000.0
2007-11-26 02:24:00,0.98525,0.9854,0.98505,0.98505,266500000.0
2007-11-26 02:25:00,0.98505,0.9852,0.98465,0.9847,405699998.0
2007-11-26 02:26:00,0.9847,0.9847,0.9847,0.9847,17600000.0
2007-11-26 02:27:00,0.9847,0.9847,0.9844,0.98465,158900000.0
2007-11-26 02:28:00,0.98465,0.9847,0.9844,0.9844,87800000.0
2007-11-26 02:29:00,0.9844,0.98465,0.98435,0.98465,305900000.0
2007-11-26 02:30:00,0.98465,0.98485,0.98465,0.98485,244200000.0
2007-11-26 02:31:00,0.98485,0.98485,0.9847,0.9847,45600000.0
2007-11-26 02:32:00,0.9847,0.98475,0.98465,0.98465,59900000.0
2007-11-26 02:33:00,0.9846,0.98495,0.9846,0.9849,86700000.0
2007-11-26 02:34:00,0.98495,0.98515,0.9848,0.9848,80100000.0
2007-11-26 02:35:00,0.9849,0.98495,0.98485,0.98495,56799999.0
2007-11-26 02:36:00,0.98495,0.98495,0.9849,0.9849,71200000.0
2007-11-26 02:37:00,0.9849,0.98515,0.9849,0.98495,241700000.0
2007-11-26 02:38:00,0.98495,0.98495,0.9849,0.9849,30900000.0
2007-11-26 02:39:00,0.9849,0.985,0.9848,0.985,68200000.0
2007-11-26 02:40:00,0.985,0.985,0.9849,0.985,55200000.0
2007-11-26 02:41:00,0.985,0.985,0.9849,0.9849,12800000.0
2007-11-26 02:42:00,0.9849,0.9849,0.98485,0.9849,61500000.0
2007-11-26 02:43:00,0.98495,0.98495,0.9848,0.9849,86600000.0
2007-11-26 02:44:00,0.9849,0.985,0.98485,0.9849,58400000.0
2007-11-26 02:45:00,0.985,0.985,0.9849,0.9849,43400000.0
2007-11-26 02:46:00,0.9849,0.9849,0.98485,0.9849,161700000.0
2007-11-26 02:47:00,0.9849,0.9849,0.9848,0.9849,99800000.0
2007-11-26 02:48:00,0.9849,0.9849,0.9848,0.9849,71500000.0
2007-11-26 02:49:00,0.9849,0.98505,0.98485,0.98505,112500000.0
2007-11-26 02:50:00,0.9849,0.98495,0.98485,0.98485,39800000.0
2007-11-26 02:51:00,0.98485,0.98495,0.98475,0.98495,57400000.0
2007-11-26 02:52:00,0.98495,0.98495,0.9849,0.98495,65000000.0
2007-11-26 02:53:00,0.98495,0.98495,0.9846,0.9846,114800000.0
2007-11-26 02:54:00,0.9846,0.98545,0.9846,0.98545,383100000.0
2007-11-26 02:55:00,0.98545,0.9855,0.9852,0.9853,275700000.0
2007-11-26 02:56:00,0.9852,0.9852,0.9852,0.9852,31200000.0
2007-11-26 02:57:00,0.9852,0.9853,0.9852,0.9852,66900000.0
2007-11-26 02:58:00,0.98515,0.9854,0.9851,0.98525,121200000.0
2007-11-26 02:59:00,0.98525,0.98525,0.98505,0.98525,94100000.0
2007-11-26 03:00:00,0.98525,0.98525,0.98505,0.98525,75300000.0
2007-11-26 03:01:00,0.98525,0.98575,0.9852,0.98555,324300000.0
2007-11-26 03:02:00,0.98555,0.9862,0.98545,0.98585,330000000.0
2007-11-26 03:03:00,0.98595,0.986,0.98585,0.98585,39000000.0
2007-11-26 03:04:00,0.986,0.986,0.98575,0.98575,315400000.0
2007-11-26 03:05:00,0.98575,0.98575,0.9856,0.9856,131900000.0
2007-11-26 03:06:00,0.9856,0.98565,0.9856,0.9856,129400000.0
2007-11-26 03:07:00,0.98565,0.98565,0.9855,0.98555,25000000.0
2007-11-26 03:08:00,0.9857,0.98575,0.9855,0.9857,111500000.0
2007-11-26 03:09:00,0.98575,0.98575,0.9856,0.98565,98900000.0
2007-11-26 03:10:00,0.98565,0.9857,0.9856,0.98565,115900000.0
2007-11-26 03:11:00,0.98565,0.98565,0.9855,0.9855,66500000.0
2007-11-26 03:12:00,0.9856,0.98605,0.9856,0.98605,165900000.0
2007-11-26 03:13:00,0.986,0.986,0.986,0.986,39900000.0
2007-11-26 03:14:00,0.986,0.98605,0.986,0.986,86900000.0
2007-11-26 03:15:00,0.986,0.986,0.986,0.986,40700000.0
2007-11-26 03:16:00,0.986,0.986,0.98595,0.98595,41600000.0
2007-11-26 03:17:00,0.986,0.986,0.98595,0.986,10800000.0
2007-11-26 03:18:00,0.98595,0.986,0.98595,0.986,39800000.0
2007-11-26 03:19:00,0.986,0.986,0.9859,0.98595,127900000.0
2007-11-26 03:20:00,0.986,0.986,0.98595,0.986,87400000.0
2007-11-26 03:21:00,0.986,0.986,0.98585,0.98585,15000000.0
2007-11-26 03:22:00,0.986,0.98605,0.986,0.98605,86600000.0
2007-11-26 03:23:00,0.98605,0.98605,0.986,0.986,45600000.0
2007-11-26 03:24:00,0.986,0.986,0.986,0.986,92300000.0
2007-11-26 03:25:00,0.986,0.986,0.9859,0.98595,48400000.0
2007-11-26 03:26:00,0.986,0.986,0.9859,0.98595,50800000.0
2007-11-26 03:27:00,0.98595,0.98595,0.98575,0.98575,46400000.0
2007-11-26 03:28:00,0.98575,0.9859,0.98575,0.98585,65300000.0
2007-11-26 03:29:00,0.9858,0.98585,0.98565,0.98585,40300000.0
2007-11-26 03:30:00,0.9858,0.9859,0.98575,0.9858,46900000.0
2007-11-26 03:31:00,0.9858,0.9859,0.9858,0.98585,24300000.0
2007-11-26 03:32:00,0.9857,0.98585,0.9857,0.98585,28000000.0
2007-11-26 03:33:00,0.98585,0.986,0.98585,0.986,110200000.0
2007-11-26 03:34:00,0.98605,0.98605,0.98595,0.98595,139300000.0
2007-11-26 03:35:00,0.9859,0.986,0.9859,0.986,144700000.0
2007-11-26 03:36:00,0.9859,0.98605,0.9859,0.98605,134700000.0
2007-11-26 03:37:00,0.98605,0.98605,0.98605,0.98605,44500000.0
2007-11-26 03:38:00,0.98605,0.9861,0.98595,0.98605,55700000.0
2007-11-26 03:39:00,0.98605,0.9862,0.98605,0.9861,18000000.0
2007-11-26 03:40:00,0.986,0.98605,0.986,0.98605,27100000.0
2007-11-26 03:41:00,0.98605,0.9866,0.98605,0.98655,312200000.0
2007-11-26 03:42:00,0.98655,0.9866,0.98655,0.9866,46300000.0
2007-11-26 03:43:00,0.9866,0.9866,0.98635,0.98635,61100000.0
2007-11-26 03:44:00,0.98635,0.98645,0.98635,0.98635,45300000.0
2007-11-26 03:45:00,0.9863,0.98645,0.9863,0.98645,108500000.0
2007-11-26 03:46:00,0.98645,0.9866,0.98635,0.9865,66400000.0
2007-11-26 03:47:00,0.9866,0.9866,0.9864,0.98655,62400000.0
2007-11-26 03:48:00,0.9865,0.9866,0.9864,0.9866,54100000.0
2007-11-26 03:49:00,0.9866,0.9866,0.98645,0.98645,51000000.0
2007-11-26 03:50:00,0.9864,0.9864,0.9863,0.98635,47400000.0
2007-11-26 03:51:00,0.98635,0.98655,0.98635,0.9864,98200000.0
2007-11-26 03:52:00,0.98645,0.9865,0.9863,0.9864,93800000.0
2007-11-26 03:53:00,0.98645,0.98655,0.98625,0.98625,157400000.0
2007-11-26 03:54:00,0.98625,0.9863,0.9862,0.9863,41800000.0
2007-11-26 03:55:00,0.9863,0.9863,0.9862,0.9862,17000000.0
2007-11-26 03:56:00,0.98625,0.9863,0.98625,0.9863,37000000.0
2007-11-26 03:57:00,0.9863,0.9863,0.98625,0.98625,26900000.0
2007-11-26 03:58:00,0.98625,0.9863,0.98605,0.9861,74500000.0
2007-11-26 03:59:00,0.9861,0.9861,0.986,0.9861,72100000.0
2007-11-26 04:00:00,0.986,0.9861,0.986,0.9861,136700000.0
2007-11-26 04:01:00,0.9861,0.9861,0.9861,0.9861,62000000.0
2007-11-26 04:02:00,0.9861,0.9861,0.9856,0.98565,623399996.0
2007-11-26 04:03:00,0.9856,0.9859,0.98525,0.98525,397900000.0
2007-11-26 04:04:00,0.98525,0.98525,0.9851,0.98515,166700000.0
2007-11-26 04:05:00,0.98515,0.9853,0.98515,0.9852,137900000.0
2007-11-26 04:06:00,0.9852,0.9852,0.9852,0.9852,92200000.0
2007-11-26 04:07:00,0.9852,0.9852,0.9851,0.98515,182200000.0
2007-11-26 04:08:00,0.98515,0.98525,0.985,0.985,177500000.0
2007-11-26 04:09:00,0.985,0.98525,0.985,0.98515,219100000.0
2007-11-26 04:10:00,0.98515,0.9852,0.98515,0.98515,99000000.0
2007-11-26 04:11:00,0.9851,0.98525,0.985,0.98505,118000000.0
2007-11-26 04:12:00,0.98475,0.98505,0.98475,0.985,50400000.0
2007-11-26 04:13:00,0.985,0.98515,0.985,0.98515,28600000.0
2007-11-26 04:14:00,0.98515,0.9852,0.98505,0.9852,24900000.0
2007-11-26 04:15:00,0.9852,0.9852,0.98505,0.9852,67300000.0
2007-11-26 04:16:00,0.9852,0.98545,0.9851,0.98545,455100000.0
2007-11-26 04:17:00,0.98545,0.98545,0.9853,0.98535,163800000.0
2007-11-26 04:18:00,0.98535,0.98545,0.98525,0.98525,183300000.0
2007-11-26 04:19:00,0.98525,0.98525,0.9852,0.9852,179400000.0
2007-11-26 04:20:00,0.98525,0.9854,0.98525,0.9853,14600000.0
2007-11-26 04:21:00,0.9852,0.98535,0.985,0.985,236000000.0
2007-11-26 04:22:00,0.98515,0.98525,0.985,0.98525,210600000.0
2007-11-26 04:23:00,0.98525,0.98525,0.98505,0.98505,54400000.0
2007-11-26 04:24:00,0.98505,0.98505,0.985,0.985,55400000.0
2007-11-26 04:25:00,0.985,0.98525,0.985,0.98525,285200000.0
2007-11-26 04:26:00,0.98525,0.98535,0.9852,0.98535,256000002.0
2007-11-26 04:27:00,0.98525,0.98535,0.98525,0.9853,44100000.0
2007-11-26 04:28:00,0.9853,0.9856,0.98515,0.9856,158800000.0
2007-11-26 04:29:00,0.9856,0.9856,0.9852,0.9856,296600002.0
2007-11-26 04:30:00,0.9856,0.98575,0.9856,0.98575,116000000.0
2007-11-26 04:31:00,0.98575,0.98575,0.98565,0.9857,126300002.0
2007-11-26 04:32:00,0.9857,0.9857,0.9857,0.9857,241100000.0
2007-11-26 04:33:00,0.9857,0.9857,0.98565,0.9857,18600000.0
2007-11-26 04:34:00,0.9857,0.9857,0.9856,0.98565,17600000.0
2007-11-26 04:35:00,0.9857,0.9857,0.9856,0.9857,35200000.0
2007-11-26 04:36:00,0.9857,0.9857,0.98565,0.9857,11400000.0
2007-11-26 04:37:00,0.9857,0.9857,0.98565,0.9857,13900000.0
2007-11-26 04:38:00,0.9857,0.9857,0.98565,0.9857,162100006.0
2007-11-26 04:39:00,0.9857,0.986,0.9856,0.9857,108600000.0
2007-11-26 04:40:00,0.9857,0.9857,0.9857,0.9857,87000000.0
2007-11-26 04:41:00,0.9857,0.9857,0.9856,0.9856,19700000.0
2007-11-26 04:42:00,0.9856,0.9857,0.9856,0.9857,206799998.0
2007-11-26 04:43:00,0.9857,0.98595,0.9856,0.98585,218000000.0
2007-11-26 04:44:00,0.98585,0.9859,0.98575,0.9859,13700000.0
2007-11-26 04:45:00,0.9859,0.9859,0.9858,0.9858,20900000.0
2007-11-26 04:46:00,0.9858,0.9858,0.9857,0.9857,58800000.0
2007-11-26 04:47:00,0.9857,0.9857,0.9857,0.9857,150600000.0
2007-11-26 04:48:00,0.9857,0.9857,0.9856,0.9856,26700000.0
2007-11-26 04:49:00,0.9856,0.9857,0.9856,0.9857,36700000.0
2007-11-26 04:50:00,0.9857,0.9857,0.9857,0.9857,55100000.0
2007-11-26 04:51:00,0.9857,0.98575,0.9856,0.98575,164300000.0
2007-11-26 04:52:00,0.98575,0.98585,0.9857,0.9857,122000000.0
2007-11-26 04:53:00,0.9858,0.9858,0.9858,0.9858,10800000.0
2007-11-26 04:54:00,0.9858,0.9858,0.9857,0.9857,61100000.0
2007-11-26 04:55:00,0.98575,0.9858,0.9857,0.98575,43700000.0
2007-11-26 04:56:00,0.98575,0.98575,0.9857,0.9857,32700000.0
2007-11-26 04:57:00,0.9857,0.9857,0.9857,0.9857,19800000.0
2007-11-26 04:58:00,0.9857,0.9857,0.9857,0.9857,28800000.0
2007-11-26 04:59:00,0.9857,0.9857,0.9856,0.98565,39000000.0
2007-11-26 05:00:00,0.98565,0.9861,0.98565,0.9857,505500001.0
2007-11-26 05:01:00,0.9857,0.9857,0.9854,0.98565,953199989.0
2007-11-26 05:02:00,0.98565,0.98585,0.9854,0.98555,295400000.0
2007-11-26 05:03:00,0.98555,0.98555,0.9854,0.9854,434399995.0
2007-11-26 05:04:00,0.9854,0.98565,0.9848,0.9848,411999999.0
2007-11-26 05:05:00,0.98485,0.9852,0.98355,0.98355,1177600000.0
2007-11-26 05:06:00,0.98355,0.98375,0.98345,0.98355,286600000.0
2007-11-26 05:07:00,0.98355,0.98355,0.98335,0.98345,581200000.0
2007-11-26 05:08:00,0.98345,0.98385,0.98345,0.98375,331400000.0
2007-11-26 05:09:00,0.98375,0.98405,0.98375,0.9839,598899990.0
2007-11-26 05:10:00,0.98405,0.98405,0.98365,0.984,339400001.0
2007-11-26 05:11:00,0.984,0.98405,0.98395,0.984,137500000.0
2007-11-26 05:12:00,0.9839,0.98425,0.9839,0.98415,220900000.0
2007-11-26 05:13:00,0.98415,0.98475,0.98405,0.98475,952599999.0
2007-11-26 05:14:00,0.98475,0.98475,0.98445,0.98465,433700001.0
2007-11-26 05:15:00,0.98465,0.98465,0.98445,0.98445,24000000.0
2007-11-26 05:16:00,0.98445,0.98465,0.9843,0.98445,133100000.0
2007-11-26 05:17:00,0.98445,0.98445,0.98395,0.98445,421300000.0
2007-11-26 05:18:00,0.98445,0.98445,0.98365,0.984,422000000.0
2007-11-26 05:19:00,0.984,0.98405,0.9832,0.98385,1253399996.0
2007-11-26 05:20:00,0.98385,0.98395,0.98385,0.98385,246999997.0
2007-11-26 05:21:00,0.98385,0.98425,0.9838,0.98415,270000000.0
2007-11-26 05:22:00,0.98415,0.98415,0.9838,0.98415,394899999.0
2007-11-26 05:23:00,0.98415,0.98415,0.9841,0.9841,6400000.0
2007-11-26 05:24:00,0.9843,0.9843,0.9837,0.98395,507299997.0
2007-11-26 05:25:00,0.98395,0.98395,0.9839,0.98395,105700000.0
2007-11-26 05:26:00,0.98395,0.98395,0.98395,0.98395,65200000.0
2007-11-26 05:27:00,0.984,0.984,0.98395,0.984,219200000.0
2007-11-26 05:28:00,0.984,0.98425,0.98395,0.9841,230300000.0
2007-11-26 05:29:00,0.98415,0.98415,0.98395,0.9841,159899995.0
2007-11-26 05:30:00,0.98415,0.9842,0.984,0.98415,160299999.0
2007-11-26 05:31:00,0.98415,0.98435,0.9841,0.98415,147900000.0
2007-11-26 05:32:00,0.9844,0.9844,0.9841,0.98435,9100000.0
2007-11-26 05:33:00,0.98435,0.9844,0.9839,0.9839,16200000.0
2007-11-26 05:34:00,0.98435,0.985,0.98435,0.98475,388900000.0
2007-11-26 05:35:00,0.98475,0.9848,0.98455,0.98455,47900000.0
2007-11-26 05:36:00,0.98455,0.98455,0.98455,0.98455,3200000.0
2007-11-26 05:37:00,0.98455,0.9847,0.98455,0.9847,16000000.0
2007-11-26 05:38:00,0.9847,0.9847,0.9847,0.9847,16000000.0
2007-11-26 05:39:00,0.98455,0.98475,0.9845,0.98455,51800000.0
2007-11-26 05:40:00,0.98455,0.98455,0.9845,0.9845,102000000.0
2007-11-26 05:41:00,0.9845,0.9845,0.9845,0.9845,153600000.0
2007-11-26 05:42:00,0.9845,0.9845,0.9845,0.9845,140200000.0
2007-11-26 05:43:00,0.9845,0.9845,0.9845,0.9845,140200000.0
2007-11-26 05:44:00,0.9845,0.9845,0.9844,0.9845,110500002.0
2007-11-26 05:45:00,0.9845,0.9845,0.9845,0.9845,169400000.0
2007-11-26 05:46:00,0.9845,0.9845,0.9844,0.9845,145900001.0
2007-11-26 05:47:00,0.9845,0.98455,0.9845,0.98455,190800000.0
2007-11-26 05:48:00,0.98455,0.98455,0.9845,0.9845,235300000.0
2007-11-26 05:49:00,0.9845,0.9845,0.9844,0.9844,34800000.0
2007-11-26 05:50:00,0.98445,0.98445,0.9844,0.9844,164500000.0
2007-11-26 05:51:00,0.9844,0.9845,0.9844,0.9845,88800000.0
2007-11-26 05:52:00,0.9845,0.9845,0.98445,0.98445,17300000.0
2007-11-26 05:53:00,0.9843,0.98445,0.9843,0.98445,41300000.0
2007-11-26 05:54:00,0.9843,0.9843,0.98425,0.98425,21600000.0
2007-11-26 05:55:00,0.9843,0.9844,0.9843,0.9844,25600000.0
2007-11-26 05:56:00,0.9844,0.98455,0.9844,0.98455,19100000.0
2007-11-26 05:57:00,0.98455,0.9846,0.98445,0.9846,239300000.0
2007-11-26 05:58:00,0.9845,0.9853,0.9844,0.98445,27000000.0
2007-11-26 05:59:00,0.9844,0.98445,0.9844,0.98445,42400000.0
2007-11-26 06:00:00,0.9853,0.9853,0.9845,0.9845,82200000.0
2007-11-26 06:01:00,0.9847,0.9847,0.98445,0.98465,61200000.0
2007-11-26 06:02:00,0.9847,0.9847,0.98445,0.98445,11000000.0
2007-11-26 06:03:00,0.98445,0.98445,0.98445,0.98445,20800000.0
2007-11-26 06:04:00,0.9843,0.9847,0.9843,0.9845,48000000.0
2007-11-26 06:05:00,0.9845,0.9847,0.98425,0.9847,20600000.0
2007-11-26 06:06:00,0.9847,0.9847,0.9847,0.9847,3300000.0
2007-11-26 06:07:00,0.9847,0.98485,0.98465,0.98485,178000000.0
2007-11-26 06:08:00,0.98485,0.98485,0.9845,0.9845,125499999.0
2007-11-26 06:09:00,0.9845,0.9847,0.9845,0.9847,2900000.0
2007-11-26 06:10:00,0.9847,0.9847,0.9845,0.9847,19700000.0
2007-11-26 06:11:00,0.9847,0.9849,0.98455,0.98455,15000000.0
2007-11-26 06:12:00,0.9847,0.9847,0.9845,0.9845,6800000.0
2007-11-26 06:13:00,0.9845,0.9849,0.9845,0.98455,81100000.0
2007-11-26 06:14:00,0.9847,0.9847,0.9846,0.9846,24200000.0
2007-11-26 06:15:00,0.9846,0.9847,0.9846,0.9847,22600000.0
2007-11-26 06:16:00,0.9845,0.9847,0.9845,0.9846,27700000.0
2007-11-26 06:17:00,0.9846,0.9846,0.9846,0.9846,2900000.0
2007-11-26 06:18:00,0.9847,0.9847,0.9846,0.9846,7400000.0
2007-11-26 06:19:00,0.9846,0.9847,0.9845,0.9847,33100000.0
2007-11-26 06:20:00,0.98455,0.98465,0.98455,0.98465,67100000.0
2007-11-26 06:21:00,0.98465,0.9848,0.98465,0.98465,92400000.0
2007-11-26 06:22:00,0.9847,0.9848,0.98465,0.98475,49500000.0
2007-11-26 06:23:00,0.9847,0.9847,0.98445,0.98455,14200000.0
2007-11-26 06:24:00,0.98455,0.98455,0.98445,0.9845,7200000.0
2007-11-26 06:25:00,0.9845,0.98465,0.9845,0.98465,89700000.0
2007-11-26 06:26:00,0.98465,0.98465,0.98465,0.98465,16000000.0
2007-11-26 06:27:00,0.98465,0.9847,0.98465,0.9847,14300000.0
2007-11-26 06:28:00,0.98465,0.98485,0.98455,0.98455,139000000.0
2007-11-26 06:29:00,0.98435,0.98455,0.98435,0.9845,34000000.0
2007-11-26 06:30:00,0.98455,0.98455,0.98455,0.98455,12000000.0
2007-11-26 06:31:00,0.9854,0.9854,0.9849,0.9849,196300000.0
2007-11-26 06:32:00,0.9847,0.9848,0.98465,0.9847,196300000.0
2007-11-26 06:33:00,0.98475,0.98475,0.98465,0.9847,5600000.0
2007-11-26 06:34:00,0.9845,0.98455,0.9845,0.98455,57500000.0
2007-11-26 06:35:00,0.98455,0.98455,0.98435,0.98435,19600000.0
2007-11-26 06:36:00,0.98435,0.98435,0.98435,0.98435,4000000.0
2007-11-26 06:37:00,0.98435,0.98455,0.9843,0.98455,8500000.0
2007-11-26 06:38:00,0.98455,0.98455,0.98405,0.98405,56500000.0
2007-11-26 06:39:00,0.98405,0.98445,0.98395,0.9843,411999996.0
2007-11-26 06:40:00,0.9843,0.9843,0.98425,0.98425,11200000.0
2007-11-26 06:41:00,0.9843,0.9843,0.9843,0.9843,7200000.0
2007-11-26 06:42:00,0.9843,0.9843,0.98405,0.98405,10200000.0
2007-11-26 06:43:00,0.98405,0.98405,0.98405,0.98405,3200000.0
2007-11-26 06:44:00,0.984,0.984,0.984,0.984,3600000.0
2007-11-26 06:45:00,0.984,0.98405,0.984,0.98405,11600000.0
2007-11-26 06:46:00,0.984,0.98405,0.984,0.98405,10400000.0
2007-11-26 06:47:00,0.98405,0.98425,0.984,0.98425,66800000.0
2007-11-26 06:48:00,0.9842,0.9845,0.9842,0.9842,87700000.0
2007-11-26 06:49:00,0.9839,0.9842,0.9839,0.9842,79800000.0
2007-11-26 06:50:00,0.9842,0.9842,0.98405,0.98405,10400000.0
2007-11-26 06:51:00,0.98405,0.98425,0.98405,0.98405,123500000.0
2007-11-26 06:52:00,0.98405,0.98405,0.98405,0.98405,1600000.0
2007-11-26 06:53:00,0.98395,0.9843,0.98395,0.9842,17600000.0
2007-11-26 06:54:00,0.98405,0.98445,0.98405,0.98405,144500000.0
2007-11-26 06:55:00,0.98405,0.9841,0.98385,0.9841,29700000.0
2007-11-26 06:56:00,0.9841,0.9841,0.98385,0.98385,2600000.0
2007-11-26 06:57:00,0.98385,0.98385,0.9838,0.9838,10800000.0
2007-11-26 06:58:00,0.98385,0.9841,0.9838,0.9841,100600000.0
2007-11-26 06:59:00,0.9838,0.98395,0.9838,0.98395,9100000.0
2007-11-26 07:00:00,0.98395,0.984,0.98395,0.984,104400000.0
2007-11-26 07:01:00,0.9841,0.9841,0.9838,0.9838,138800000.0
2007-11-26 07:02:00,0.9843,0.9843,0.9837,0.9837,102000000.0
2007-11-26 07:03:00,0.9837,0.98375,0.9837,0.98375,16200000.0
2007-11-26 07:04:00,0.98375,0.98375,0.98375,0.98375,24000000.0
2007-11-26 07:05:00,0.98375,0.98375,0.98375,0.98375,4800000.0
2007-11-26 07:06:00,0.98375,0.98445,0.98375,0.9844,105300000.0
2007-11-26 07:07:00,0.9844,0.9845,0.9844,0.98445,65200003.0
2007-11-26 07:08:00,0.98445,0.9846,0.98425,0.98455,172650002.0
2007-11-26 07:09:00,0.98455,0.98455,0.98405,0.98425,352049998.0
2007-11-26 07:10:00,0.98425,0.9845,0.98425,0.9845,190000000.0
2007-11-26 07:11:00,0.98435,0.98435,0.98435,0.98435,1600000.0
2007-11-26 07:12:00,0.9842,0.9845,0.9842,0.9844,56400000.0
2007-11-26 07:13:00,0.98425,0.98425,0.98425,0.98425,4000000.0
2007-11-26 07:14:00,0.98445,0.9845,0.98445,0.9845,12300000.0
2007-11-26 07:15:00,0.9846,0.9846,0.9845,0.9846,6200000.0
2007-11-26 07:16:00,0.9845,0.9845,0.98445,0.9845,35200001.0
2007-11-26 07:17:00,0.98445,0.9845,0.98425,0.9844,122700001.0
2007-11-26 07:18:00,0.98435,0.98435,0.98425,0.98425,10400000.0
2007-11-26 07:19:00,0.98425,0.98425,0.98425,0.98425,8000000.0
2007-11-26 07:20:00,0.98425,0.9845,0.98425,0.98445,50900000.0
2007-11-26 07:21:00,0.98445,0.9846,0.98445,0.9845,69200000.0
2007-11-26 07:22:00,0.98455,0.9846,0.98425,0.98425,94900003.0
2007-11-26 07:23:00,0.98425,0.9847,0.98425,0.9847,183600001.0
2007-11-26 07:24:00,0.9847,0.98485,0.9846,0.98485,186800000.0
2007-11-26 07:25:00,0.9847,0.98505,0.9847,0.98475,260500000.0
2007-11-26 07:26:00,0.98475,0.9848,0.9847,0.98475,38400000.0
2007-11-26 07:27:00,0.9848,0.98495,0.98475,0.98485,58500000.0
2007-11-26 07:28:00,0.98485,0.98525,0.98485,0.98525,75800000.0
2007-11-26 07:29:00,0.98525,0.9853,0.9851,0.98515,43900000.0
2007-11-26 07:30:00,0.98515,0.9854,0.9851,0.9853,89600000.0
2007-11-26 07:31:00,0.9853,0.98535,0.98455,0.9846,111400000.0
2007-11-26 07:32:00,0.98455,0.9846,0.98455,0.9846,42800000.0
2007-11-26 07:33:00,0.9846,0.9846,0.98455,0.9846,17600000.0
2007-11-26 07:34:00,0.9848,0.9848,0.9847,0.9847,132700000.0
2007-11-26 07:35:00,0.9847,0.9847,0.98465,0.98465,20000000.0
2007-11-26 07:36:00,0.98465,0.9847,0.98465,0.9847,19200000.0
2007-11-26 07:37:00,0.9847,0.9847,0.98455,0.9847,11700000.0
2007-11-26 07:38:00,0.98455,0.9848,0.98455,0.9848,151400000.0
2007-11-26 07:39:00,0.9848,0.9848,0.9847,0.9847,38300000.0
2007-11-26 07:40:00,0.9847,0.98525,0.9847,0.98485,149700000.0
2007-11-26 07:41:00,0.98485,0.98485,0.9847,0.9847,121300000.0
2007-11-26 07:42:00,0.98475,0.9849,0.98475,0.9848,26800000.0
2007-11-26 07:43:00,0.9847,0.98475,0.9839,0.9841,262999999.0
2007-11-26 07:44:00,0.9841,0.98425,0.9841,0.9841,19600000.0
2007-11-26 07:45:00,0.9841,0.9841,0.98385,0.9841,84000000.0
2007-11-26 07:46:00,0.9841,0.9841,0.9841,0.9841,25200000.0
2007-11-26 07:47:00,0.9841,0.98425,0.98385,0.98425,60900000.0
2007-11-26 07:48:00,0.98425,0.9844,0.98415,0.9844,58600000.0
2007-11-26 07:49:00,0.9844,0.98455,0.9844,0.98455,134400000.0
2007-11-26 07:50:00,0.98455,0.98455,0.98445,0.98445,92300000.0
2007-11-26 07:51:00,0.98445,0.9846,0.98425,0.9843,92900000.0
2007-11-26 07:52:00,0.9843,0.9844,0.98415,0.9844,7100000.0
2007-11-26 07:53:00,0.9844,0.9844,0.984,0.984,19500000.0
2007-11-26 07:54:00,0.98405,0.9843,0.98405,0.98405,8400000.0
2007-11-26 07:55:00,0.98405,0.9843,0.98405,0.9843,9800000.0
2007-11-26 07:56:00,0.98405,0.9843,0.98405,0.9843,6400000.0
2007-11-26 07:57:00,0.98405,0.9843,0.984,0.98405,13300000.0
2007-11-26 07:58:00,0.98405,0.9843,0.98405,0.9842,11400000.0
2007-11-26 07:59:00,0.9842,0.9842,0.98395,0.984,170800000.0
2007-11-26 08:00:00,0.984,0.984,0.9839,0.9839,261900000.0
2007-11-26 08:01:00,0.9839,0.984,0.9839,0.984,146100000.0
2007-11-26 08:02:00,0.9839,0.98395,0.98355,0.98355,279600000.0
2007-11-26 08:03:00,0.98355,0.9836,0.98355,0.9836,128400000.0
2007-11-26 08:04:00,0.9836,0.9837,0.9836,0.9836,33800000.0
2007-11-26 08:05:00,0.9836,0.9836,0.9836,0.9836,52800000.0
2007-11-26 08:06:00,0.9836,0.9836,0.9835,0.9836,33500001.0
2007-11-26 08:07:00,0.9835,0.9836,0.9835,0.9836,47800000.0
2007-11-26 08:08:00,0.9836,0.9836,0.98355,0.98355,60400000.0
2007-11-26 08:09:00,0.9836,0.9836,0.9836,0.9836,700000.0
2007-11-26 08:10:00,0.98355,0.98355,0.98345,0.9835,20700000.0
2007-11-26 08:11:00,0.98355,0.9836,0.9834,0.9836,39100000.0
2007-11-26 08:12:00,0.9836,0.98365,0.98335,0.98365,70700000.0
2007-11-26 08:13:00,0.98365,0.98395,0.98345,0.98355,305100000.0
2007-11-26 08:14:00,0.98355,0.98355,0.9835,0.98355,54500000.0
2007-11-26 08:15:00,0.98355,0.9836,0.9835,0.9835,29600000.0
2007-11-26 08:16:00,0.98365,0.98365,0.9836,0.9836,158600002.0
2007-11-26 08:17:00,0.98375,0.98375,0.9837,0.98375,104500000.0
2007-11-26 08:18:00,0.98375,0.9838,0.98375,0.9838,64000000.0
2007-11-26 08:19:00,0.9837,0.9838,0.9837,0.9837,52500000.0
2007-11-26 08:20:00,0.98355,0.98355,0.9835,0.9835,12000000.0
2007-11-26 08:22:00,0.98355,0.9837,0.98355,0.9837,31500000.0
2007-11-26 08:23:00,0.9837,0.9838,0.9836,0.98375,49600000.0
2007-11-26 08:24:00,0.98375,0.98385,0.9837,0.9838,182300000.0
2007-11-26 08:25:00,0.9838,0.9839,0.9838,0.9839,8000000.0
2007-11-26 08:26:00,0.98375,0.98405,0.98375,0.9839,25300000.0
2007-11-26 08:27:00,0.9839,0.9839,0.9838,0.9838,19900000.0
2007-11-26 08:28:00,0.9836,0.98375,0.9836,0.98375,5200000.0
2007-11-26 08:29:00,0.9839,0.9839,0.98355,0.9837,153399999.0
2007-11-26 08:30:00,0.9837,0.9839,0.9836,0.9838,72200000.0
2007-11-26 08:31:00,0.9838,0.984,0.9838,0.98395,8100000.0
2007-11-26 08:32:00,0.984,0.98405,0.98375,0.98375,60600000.0
2007-11-26 08:33:00,0.98375,0.98405,0.9836,0.98395,23400000.0
2007-11-26 08:34:00,0.98395,0.98405,0.98375,0.98385,21200000.0
2007-11-26 08:35:00,0.98385,0.98405,0.9838,0.9838,22600000.0
2007-11-26 08:36:00,0.9838,0.9838,0.9833,0.9833,87800001.0
2007-11-26 08:37:00,0.98335,0.98335,0.98325,0.9833,43100000.0
2007-11-26 08:38:00,0.9833,0.9833,0.98325,0.9833,19300000.0
2007-11-26 08:39:00,0.9833,0.9833,0.98305,0.9831,258299989.0
2007-11-26 08:40:00,0.9831,0.98335,0.98305,0.98305,75100000.0
2007-11-26 08:41:00,0.98305,0.98345,0.98305,0.98325,118100000.0
2007-11-26 08:42:00,0.98325,0.98325,0.98305,0.9831,59700000.0
2007-11-26 08:43:00,0.98305,0.9831,0.983,0.9831,21600000.0
2007-11-26 08:44:00,0.9831,0.98335,0.98305,0.98335,26000000.0
2007-11-26 08:45:00,0.98335,0.9835,0.983,0.9835,14800000.0
2007-11-26 08:46:00,0.9835,0.9837,0.9834,0.9836,126000000.0
2007-11-26 08:47:00,0.9836,0.9836,0.9834,0.9834,11900000.0
2007-11-26 08:48:00,0.9834,0.9836,0.9834,0.9836,20800000.0
2007-11-26 08:49:00,0.9835,0.9838,0.9835,0.9836,13900000.0
2007-11-26 08:50:00,0.9836,0.98365,0.98355,0.98365,349300000.0
2007-11-26 08:51:00,0.98365,0.98405,0.9836,0.98375,144500000.0
2007-11-26 08:52:00,0.98375,0.9838,0.98375,0.9838,17800000.0
2007-11-26 08:53:00,0.98375,0.98375,0.98345,0.9837,53200000.0
2007-11-26 08:54:00,0.98365,0.984,0.9836,0.9838,32500000.0
2007-11-26 08:55:00,0.9838,0.984,0.9838,0.98395,44100000.0
2007-11-26 08:56:00,0.98395,0.98395,0.9838,0.9838,13300000.0
2007-11-26 08:57:00,0.9838,0.98405,0.9838,0.9838,44400000.0
2007-11-26 08:58:00,0.9838,0.98395,0.9838,0.98395,42900000.0
2007-11-26 08:59:00,0.9841,0.9841,0.984,0.984,176000000.0
2007-11-26 09:00:00,0.98405,0.98425,0.98405,0.98415,238400000.0
2007-11-26 09:01:00,0.98425,0.98425,0.9841,0.9841,361300000.0
2007-11-26 09:02:00,0.9841,0.9842,0.984,0.9841,251000000.0
2007-11-26 09:03:00,0.9841,0.9841,0.9838,0.98405,118200000.0
2007-11-26 09:04:00,0.98405,0.98405,0.98375,0.9838,79300000.0
2007-11-26 09:05:00,0.9838,0.9838,0.9835,0.98355,137600000.0
2007-11-26 09:06:00,0.98355,0.98355,0.98345,0.98345,216700000.0
2007-11-26 09:07:00,0.98345,0.98345,0.983,0.9834,60800000.0
2007-11-26 09:08:00,0.9834,0.98345,0.9833,0.98345,149200000.0
2007-11-26 09:09:00,0.98345,0.98345,0.9834,0.9834,21400000.0
2007-11-26 09:10:00,0.9834,0.9834,0.9834,0.9834,1600000.0
2007-11-26 09:11:00,0.9833,0.98335,0.9831,0.9832,61600000.0
2007-11-26 09:12:00,0.9832,0.98325,0.98305,0.98325,22000000.0
2007-11-26 09:13:00,0.98325,0.9833,0.983,0.9832,35900000.0
2007-11-26 09:14:00,0.9832,0.9834,0.98305,0.98305,156400000.0
2007-11-26 09:15:00,0.98305,0.98335,0.98305,0.9833,161700000.0
2007-11-26 09:16:00,0.9833,0.98355,0.9833,0.9835,133100000.0
2007-11-26 09:17:00,0.98355,0.98355,0.98345,0.98345,100300000.0
2007-11-26 09:18:00,0.98345,0.98355,0.9832,0.98345,161300000.0
2007-11-26 09:19:00,0.98345,0.98405,0.9833,0.9834,153500000.0
2007-11-26 09:20:00,0.9834,0.98345,0.98315,0.98315,46000000.0
2007-11-26 09:21:00,0.98345,0.98345,0.9832,0.9832,39200000.0
2007-11-26 09:22:00,0.9832,0.9834,0.9832,0.9832,52000000.0
2007-11-26 09:23:00,0.9832,0.9834,0.98315,0.9834,121600000.0
2007-11-26 09:24:00,0.9834,0.9835,0.9833,0.9834,90699999.0
2007-11-26 09:25:00,0.98335,0.98345,0.9831,0.9831,98700000.0
2007-11-26 09:26:00,0.9832,0.98325,0.9831,0.9832,129400000.0
2007-11-26 09:27:00,0.9832,0.98335,0.98315,0.9833,37800000.0
2007-11-26 09:28:00,0.9833,0.9833,0.983,0.9832,116700000.0
2007-11-26 09:29:00,0.9832,0.9835,0.98315,0.9835,88600000.0
2007-11-26 09:30:00,0.9835,0.9835,0.9834,0.98345,177100000.0
2007-11-26 09:31:00,0.98345,0.9835,0.98325,0.9835,73700000.0
2007-11-26 09:32:00,0.9835,0.9835,0.98335,0.9835,29600000.0
2007-11-26 09:33:00,0.9835,0.9835,0.9833,0.9835,100199998.0
2007-11-26 09:34:00,0.9835,0.9835,0.9833,0.9834,108899997.0
2007-11-26 09:35:00,0.9834,0.9836,0.9833,0.9836,99499999.0
2007-11-26 09:36:00,0.9836,0.9836,0.98315,0.98315,84100000.0
2007-11-26 09:37:00,0.98315,0.98315,0.9829,0.9831,51299999.0
2007-11-26 09:38:00,0.983,0.9832,0.98285,0.983,155399998.0
2007-11-26 09:39:00,0.9831,0.9831,0.9829,0.9831,26800000.0
2007-11-26 09:40:00,0.9831,0.9833,0.9828,0.98315,119203180.0
2007-11-26 09:41:00,0.98315,0.98315,0.9825,0.9825,23600000.0
2007-11-26 09:42:00,0.9825,0.9827,0.9817,0.98195,179800000.0
2007-11-26 09:43:00,0.982,0.98205,0.9816,0.9819,212900000.0
2007-11-26 09:44:00,0.9819,0.9826,0.9819,0.98215,169900000.0
2007-11-26 09:45:00,0.9822,0.9824,0.9821,0.9824,209800004.0
2007-11-26 09:46:00,0.9824,0.98255,0.9823,0.98255,28500000.0
2007-11-26 09:47:00,0.98255,0.9828,0.98255,0.9826,240600000.0
2007-11-26 09:48:00,0.98255,0.98305,0.9825,0.9825,337200000.0
2007-11-26 09:49:00,0.9825,0.98275,0.98225,0.98235,182200000.0
2007-11-26 09:50:00,0.98235,0.98245,0.9817,0.982,196900000.0
2007-11-26 09:51:00,0.98195,0.982,0.9816,0.98175,282900000.0
2007-11-26 09:52:00,0.98175,0.98175,0.98165,0.98165,33800000.0
2007-11-26 09:53:00,0.9816,0.98205,0.9816,0.98205,71500000.0
2007-11-26 09:54:00,0.98195,0.9821,0.9818,0.98205,35100000.0
2007-11-26 09:55:00,0.9821,0.9821,0.98195,0.982,44500000.0
2007-11-26 09:56:00,0.982,0.982,0.98185,0.98195,111300000.0
2007-11-26 09:57:00,0.98195,0.982,0.9819,0.98195,53400000.0
2007-11-26 09:58:00,0.982,0.98205,0.982,0.982,36300000.0
2007-11-26 09:59:00,0.982,0.98205,0.982,0.982,51000000.0
2007-11-26 10:00:00,0.982,0.982,0.98195,0.982,314700000.0
2007-11-26 10:01:00,0.982,0.982,0.98195,0.98195,32400000.0
2007-11-26 10:02:00,0.9819,0.98195,0.9818,0.98185,199400000.0
2007-11-26 10:03:00,0.98185,0.98195,0.98175,0.98175,80500000.0
2007-11-26 10:04:00,0.98175,0.98175,0.9817,0.9817,47500000.0
2007-11-26 10:05:00,0.9817,0.98175,0.9817,0.98175,185200000.0
2007-11-26 10:06:00,0.98175,0.98175,0.98165,0.98175,158800000.0
2007-11-26 10:07:00,0.98175,0.98185,0.9817,0.9818,282200000.0
2007-11-26 10:08:00,0.9818,0.98195,0.98175,0.98195,53100000.0
2007-11-26 10:09:00,0.98195,0.98205,0.98195,0.982,127400000.0
2007-11-26 10:10:00,0.98195,0.9821,0.98195,0.9821,127200000.0
2007-11-26 10:11:00,0.9821,0.98225,0.9821,0.9822,110600000.0
2007-11-26 10:12:00,0.9822,0.9822,0.98205,0.98215,74600000.0
2007-11-26 10:13:00,0.98215,0.9822,0.982,0.98205,278100001.0
2007-11-26 10:14:00,0.9821,0.9822,0.9821,0.98215,175800000.0
2007-11-26 10:15:00,0.98215,0.98235,0.98205,0.9821,317800001.0
2007-11-26 10:16:00,0.98205,0.98225,0.98185,0.98225,204200000.0
2007-11-26 10:17:00,0.98225,0.98235,0.9822,0.98225,138200000.0
2007-11-26 10:18:00,0.98225,0.98235,0.98215,0.98235,87600000.0
2007-11-26 10:19:00,0.9823,0.9824,0.9822,0.9824,52500000.0
2007-11-26 10:20:00,0.9824,0.9828,0.98215,0.98275,75600000.0
2007-11-26 10:21:00,0.9827,0.98275,0.9826,0.98265,181400000.0
2007-11-26 10:22:00,0.98265,0.9827,0.98215,0.98235,136500000.0
2007-11-26 10:23:00,0.98235,0.98255,0.98225,0.98225,280300000.0
2007-11-26 10:24:00,0.98225,0.9825,0.98225,0.9825,166200000.0
2007-11-26 10:25:00,0.98245,0.9825,0.9824,0.9824,60400000.0
2007-11-26 10:26:00,0.9824,0.9824,0.9824,0.9824,76900000.0
2007-11-26 10:27:00,0.9824,0.9824,0.9824,0.9824,111700000.0
2007-11-26 10:28:00,0.9824,0.9824,0.98175,0.98175,203200000.0
2007-11-26 10:29:00,0.9818,0.982,0.98175,0.9818,703200004.0
2007-11-26 10:30:00,0.9818,0.98185,0.98175,0.98175,109300001.0
2007-11-26 10:31:00,0.98175,0.98175,0.9814,0.9815,440299995.0
2007-11-26 10:32:00,0.98155,0.98155,0.98145,0.9815,487400000.0
2007-11-26 10:33:00,0.9815,0.98155,0.9815,0.9815,93900000.0
2007-11-26 10:34:00,0.98145,0.98145,0.9812,0.9812,180400000.0
2007-11-26 10:35:00,0.98125,0.9813,0.9811,0.9811,281000000.0
2007-11-26 10:36:00,0.9811,0.98135,0.9811,0.98135,275099998.0
2007-11-26 10:37:00,0.98135,0.98145,0.98105,0.98125,380300000.0
2007-11-26 10:38:00,0.98125,0.9814,0.9811,0.9813,104299998.0
2007-11-26 10:39:00,0.98135,0.98145,0.9813,0.9814,34200000.0
2007-11-26 10:40:00,0.98145,0.98145,0.9814,0.9814,13500000.0
2007-11-26 10:41:00,0.9814,0.98185,0.98135,0.9818,198800000.0
2007-11-26 10:42:00,0.98195,0.9823,0.98195,0.9822,340200000.0
2007-11-26 10:43:00,0.9822,0.9822,0.9821,0.98215,72300000.0
2007-11-26 10:44:00,0.98215,0.9822,0.98145,0.9815,292200001.0
2007-11-26 10:45:00,0.98145,0.98185,0.9814,0.9817,303999998.0
2007-11-26 10:46:00,0.9817,0.98185,0.9817,0.98175,34600000.0
2007-11-26 10:47:00,0.98175,0.98215,0.98175,0.9818,134100000.0
2007-11-26 10:48:00,0.98185,0.98205,0.9815,0.9817,115700000.0
2007-11-26 10:49:00,0.9817,0.9818,0.9815,0.9816,37000000.0
2007-11-26 10:50:00,0.98165,0.98205,0.98165,0.98185,247500000.0
2007-11-26 10:51:00,0.98185,0.9821,0.98185,0.98205,322200004.0
2007-11-26 10:52:00,0.98205,0.9821,0.98165,0.98165,211899998.0
2007-11-26 10:53:00,0.9817,0.982,0.9816,0.9818,82800000.0
2007-11-26 10:54:00,0.98195,0.98195,0.98165,0.9817,162500000.0
2007-11-26 10:55:00,0.9817,0.98185,0.9816,0.98185,51000000.0
2007-11-26 10:56:00,0.98185,0.98185,0.9816,0.9816,26200000.0
2007-11-26 10:57:00,0.9816,0.9818,0.98155,0.98175,84200000.0
2007-11-26 10:58:00,0.98175,0.9818,0.9817,0.9817,23200000.0
2007-11-26 10:59:00,0.9817,0.98195,0.9817,0.9819,44600000.0
2007-11-26 11:00:00,0.9819,0.98195,0.9818,0.98195,228300001.0
2007-11-26 11:01:00,0.98195,0.98205,0.9817,0.9817,67100000.0
2007-11-26 11:02:00,0.9817,0.9817,0.98135,0.98145,125698132.0
2007-11-26 11:03:00,0.9814,0.98145,0.98105,0.98135,69700000.0
2007-11-26 11:04:00,0.98135,0.9815,0.9813,0.98135,26000000.0
2007-11-26 11:05:00,0.98135,0.9814,0.98135,0.9814,16200000.0
2007-11-26 11:06:00,0.9814,0.9814,0.98115,0.9813,93100000.0
2007-11-26 11:07:00,0.9813,0.98135,0.9811,0.98135,86200000.0
2007-11-26 11:08:00,0.98135,0.9814,0.9812,0.9814,34400000.0
2007-11-26 11:09:00,0.98115,0.9814,0.98115,0.9814,29600000.0
2007-11-26 11:10:00,0.9814,0.98155,0.9812,0.9815,67400000.0
2007-11-26 11:11:00,0.9815,0.9816,0.98145,0.9816,137200000.0
2007-11-26 11:12:00,0.9816,0.98165,0.98155,0.98165,169800000.0
2007-11-26 11:13:00,0.98165,0.98165,0.98145,0.98155,30200000.0
2007-11-26 11:14:00,0.98155,0.9818,0.9815,0.98155,81400000.0
2007-11-26 11:15:00,0.98155,0.9817,0.98145,0.9815,33000000.0
2007-11-26 11:16:00,0.98165,0.98185,0.98155,0.98185,46600000.0
2007-11-26 11:17:00,0.98185,0.98195,0.9818,0.98185,61400000.0
2007-11-26 11:18:00,0.98185,0.98185,0.98105,0.98115,79600000.0
2007-11-26 11:19:00,0.98115,0.98115,0.9811,0.98115,13900000.0
2007-11-26 11:20:00,0.98115,0.9812,0.9811,0.98115,39600000.0
2007-11-26 11:21:00,0.98115,0.9814,0.9811,0.9813,99999999.0
2007-11-26 11:22:00,0.9813,0.9814,0.98125,0.98125,32400000.0
2007-11-26 11:23:00,0.98105,0.98185,0.98105,0.9818,340900000.0
2007-11-26 11:24:00,0.98185,0.98195,0.98175,0.98175,174900000.0
2007-11-26 11:25:00,0.98175,0.98175,0.98135,0.98135,121200000.0
2007-11-26 11:26:00,0.98135,0.98145,0.9812,0.98125,75800000.0
2007-11-26 11:27:00,0.98125,0.9813,0.9812,0.9812,40100000.0
2007-11-26 11:28:00,0.9813,0.9814,0.9812,0.98135,32200000.0
2007-11-26 11:29:00,0.9814,0.9815,0.9814,0.9815,11800000.0
2007-11-26 11:30:00,0.9815,0.9815,0.98125,0.9814,126900000.0
2007-11-26 11:31:00,0.9814,0.98155,0.9814,0.98145,34800000.0
2007-11-26 11:32:00,0.98155,0.98155,0.98145,0.9815,6100000.0
2007-11-26 11:33:00,0.9815,0.9816,0.98145,0.9816,39800000.0
2007-11-26 11:34:00,0.9816,0.9816,0.9816,0.9816,18500000.0
2007-11-26 11:35:00,0.9816,0.9816,0.9815,0.9816,68500000.0
2007-11-26 11:36:00,0.9816,0.9816,0.9815,0.9815,159900000.0
2007-11-26 11:37:00,0.9815,0.9815,0.9815,0.9815,111900000.0
2007-11-26 11:38:00,0.9814,0.9816,0.98105,0.9811,157300000.0
2007-11-26 11:39:00,0.98115,0.9812,0.98095,0.98095,61100000.0
2007-11-26 11:40:00,0.98095,0.9812,0.98095,0.9812,46000000.0
2007-11-26 11:41:00,0.9812,0.98125,0.981,0.98125,66500002.0
2007-11-26 11:42:00,0.98125,0.98125,0.9808,0.9808,331499999.0
2007-11-26 11:43:00,0.9808,0.98085,0.98055,0.98055,137800000.0
2007-11-26 11:44:00,0.98055,0.98065,0.98055,0.9806,81100001.0
2007-11-26 11:45:00,0.9806,0.9806,0.9806,0.9806,114300000.0
2007-11-26 11:46:00,0.9806,0.98065,0.98055,0.98065,66300000.0
2007-11-26 11:47:00,0.98065,0.9807,0.98055,0.98055,29500000.0
2007-11-26 11:48:00,0.98075,0.98075,0.98055,0.9806,88000000.0
2007-11-26 11:49:00,0.9807,0.9807,0.9806,0.98065,150200000.0
2007-11-26 11:50:00,0.98065,0.98065,0.98045,0.9805,53400000.0
2007-11-26 11:51:00,0.98055,0.9806,0.98045,0.98045,58500000.0
2007-11-26 11:52:00,0.9806,0.9806,0.9805,0.9805,184600000.0
2007-11-26 11:53:00,0.9805,0.9805,0.98045,0.9805,71900000.0
2007-11-26 11:54:00,0.9805,0.9805,0.9804,0.98045,202799999.0
2007-11-26 11:55:00,0.98045,0.9805,0.9804,0.98045,45600000.0
2007-11-26 11:56:00,0.98045,0.98055,0.98045,0.9805,58300000.0
2007-11-26 11:57:00,0.9804,0.9804,0.98035,0.9804,406699999.0
2007-11-26 11:58:00,0.9804,0.9804,0.98025,0.9803,333400000.0
2007-11-26 11:59:00,0.9803,0.9803,0.98,0.9801,34400000.0
2007-11-26 12:00:00,0.9801,0.98035,0.9801,0.9803,118400000.0
2007-11-26 12:01:00,0.98035,0.9804,0.98025,0.9803,229000000.0
2007-11-26 12:02:00,0.9803,0.9803,0.98025,0.9803,148300000.0
2007-11-26 12:03:00,0.98025,0.98045,0.9802,0.98045,159300000.0
2007-11-26 12:04:00,0.98045,0.98045,0.9804,0.9804,31800000.0
2007-11-26 12:05:00,0.9804,0.9804,0.98025,0.98025,114000000.0
2007-11-26 12:06:00,0.98025,0.9804,0.9802,0.9803,95000000.0
2007-11-26 12:07:00,0.9803,0.98035,0.9803,0.9803,72800000.0
2007-11-26 12:08:00,0.9803,0.9804,0.9802,0.9804,329399999.0
2007-11-26 12:09:00,0.9804,0.9805,0.9804,0.98045,39900000.0
2007-11-26 12:10:00,0.98045,0.9805,0.98035,0.98035,130700000.0
2007-11-26 12:11:00,0.98035,0.98035,0.98025,0.98025,247100000.0
2007-11-26 12:12:00,0.98025,0.9803,0.98005,0.9801,233000000.0
2007-11-26 12:13:00,0.9801,0.98025,0.9801,0.9802,29700000.0
2007-11-26 12:14:00,0.9802,0.9802,0.9799,0.98005,221800000.0
2007-11-26 12:15:00,0.98005,0.98045,0.98005,0.98035,71700000.0
2007-11-26 12:16:00,0.98035,0.98075,0.98035,0.98075,153900000.0
2007-11-26 12:17:00,0.98075,0.98125,0.9807,0.98125,68100000.0
2007-11-26 12:18:00,0.98125,0.98125,0.98115,0.9812,56300000.0
2007-11-26 12:19:00,0.9812,0.98145,0.981,0.98125,132300000.0
2007-11-26 12:20:00,0.98125,0.98155,0.98125,0.98145,127300000.0
2007-11-26 12:21:00,0.98145,0.98145,0.9813,0.9814,21300000.0
2007-11-26 12:22:00,0.9814,0.9815,0.98135,0.98145,50900000.0
2007-11-26 12:23:00,0.9814,0.98165,0.9814,0.98165,61600000.0
2007-11-26 12:24:00,0.98165,0.98165,0.98145,0.98155,185300000.0
2007-11-26 12:25:00,0.98155,0.98155,0.9814,0.98155,25900000.0
2007-11-26 12:26:00,0.9816,0.9816,0.98145,0.9815,41200000.0
2007-11-26 12:27:00,0.9815,0.98165,0.9814,0.9815,134700000.0
2007-11-26 12:28:00,0.9815,0.9817,0.9815,0.9817,82100000.0
2007-11-26 12:29:00,0.9817,0.9817,0.98155,0.98165,274100000.0
2007-11-26 12:30:00,0.9817,0.9817,0.98155,0.9817,88900000.0
2007-11-26 12:31:00,0.9816,0.9817,0.9816,0.9816,50000000.0
2007-11-26 12:32:00,0.9816,0.9816,0.98145,0.9815,93600000.0
2007-11-26 12:33:00,0.98155,0.98235,0.98155,0.9821,322199999.0
2007-11-26 12:34:00,0.9821,0.9821,0.9815,0.9818,613699998.0
2007-11-26 12:35:00,0.9818,0.98205,0.98175,0.98205,125800000.0
2007-11-26 12:36:00,0.982,0.9823,0.98195,0.9822,152200000.0
2007-11-26 12:37:00,0.9822,0.98235,0.9821,0.9821,101100000.0
2007-11-26 12:38:00,0.9821,0.9822,0.982,0.9821,61000000.0
2007-11-26 12:39:00,0.9821,0.9822,0.9821,0.98215,194500000.0
2007-11-26 12:40:00,0.9821,0.9821,0.9819,0.9819,157900000.0
2007-11-26 12:41:00,0.9819,0.98205,0.9818,0.98205,200999996.0
2007-11-26 12:42:00,0.98205,0.9825,0.98195,0.9825,57200000.0
2007-11-26 12:43:00,0.9825,0.98325,0.9824,0.9827,125900000.0
2007-11-26 12:44:00,0.9827,0.98275,0.98265,0.98275,72999999.0
2007-11-26 12:45:00,0.98275,0.98275,0.9824,0.9825,84300000.0
2007-11-26 12:46:00,0.9825,0.9825,0.98235,0.98235,75400000.0
2007-11-26 12:47:00,0.98215,0.98225,0.9821,0.9822,52300000.0
2007-11-26 12:48:00,0.9822,0.9822,0.982,0.982,118800000.0
2007-11-26 12:49:00,0.9821,0.9825,0.98195,0.9825,112800000.0
2007-11-26 12:50:00,0.9825,0.9825,0.9815,0.9816,469299998.0
2007-11-26 12:51:00,0.98155,0.98155,0.981,0.98115,188900000.0
2007-11-26 12:52:00,0.98115,0.98125,0.98105,0.98125,113300000.0
2007-11-26 12:53:00,0.98125,0.9814,0.98125,0.9814,91300000.0
2007-11-26 12:54:00,0.9814,0.9815,0.9814,0.9815,35900000.0
2007-11-26 12:55:00,0.9815,0.98155,0.9815,0.9815,43700000.0
2007-11-26 12:56:00,0.9815,0.9816,0.9815,0.9816,17100000.0
2007-11-26 12:57:00,0.9816,0.9816,0.98155,0.98155,38900000.0
2007-11-26 12:58:00,0.98155,0.98165,0.98135,0.9816,76600000.0
2007-11-26 12:59:00,0.9816,0.982,0.98155,0.982,373600000.0
2007-11-26 13:00:00,0.98195,0.982,0.9816,0.98165,208600001.0
2007-11-26 13:01:00,0.98165,0.9817,0.98135,0.9814,133000000.0
2007-11-26 13:02:00,0.9814,0.9814,0.9813,0.9813,59100000.0
2007-11-26 13:03:00,0.98135,0.9814,0.9813,0.9814,8000000.0
2007-11-26 13:04:00,0.9814,0.98145,0.98135,0.98135,61100000.0
2007-11-26 13:05:00,0.98135,0.9814,0.9813,0.9814,45500000.0
2007-11-26 13:06:00,0.9813,0.98145,0.98125,0.98145,208800000.0
2007-11-26 13:07:00,0.98145,0.98145,0.9811,0.9811,102599998.0
2007-11-26 13:08:00,0.9811,0.9811,0.98105,0.9811,147600000.0
2007-11-26 13:09:00,0.98105,0.98115,0.98105,0.9811,161600001.0
2007-11-26 13:10:00,0.9811,0.9811,0.98075,0.9809,140200000.0
2007-11-26 13:11:00,0.98095,0.98095,0.9808,0.98085,36600000.0
2007-11-26 13:12:00,0.9809,0.98095,0.98045,0.9805,310600000.0
2007-11-26 13:13:00,0.98055,0.9808,0.9805,0.9808,113400000.0
2007-11-26 13:14:00,0.98075,0.98095,0.98075,0.9809,136900000.0
2007-11-26 13:15:00,0.9809,0.98095,0.9807,0.98095,392400003.0
2007-11-26 13:16:00,0.98095,0.98095,0.98095,0.98095,90500000.0
2007-11-26 13:17:00,0.98095,0.981,0.9809,0.98095,57300000.0
2007-11-26 13:18:00,0.98095,0.981,0.9808,0.981,160900000.0
2007-11-26 13:19:00,0.98105,0.98105,0.9809,0.9809,142599999.0
2007-11-26 13:20:00,0.9809,0.981,0.9809,0.981,177599998.0
2007-11-26 13:21:00,0.981,0.981,0.981,0.981,162000000.0
2007-11-26 13:22:00,0.981,0.981,0.9809,0.9809,168000000.0
2007-11-26 13:23:00,0.981,0.981,0.9809,0.981,182000000.0
2007-11-26 13:24:00,0.981,0.981,0.981,0.981,60700000.0
2007-11-26 13:25:00,0.981,0.981,0.9809,0.98095,194800000.0
2007-11-26 13:26:00,0.98095,0.98095,0.9809,0.9809,111500000.0
2007-11-26 13:27:00,0.9809,0.9809,0.98085,0.9809,107403893.0
2007-11-26 13:28:00,0.9809,0.9809,0.9809,0.9809,50900000.0
2007-11-26 13:29:00,0.98095,0.98105,0.98095,0.981,169500000.0
2007-11-26 13:30:00,0.981,0.981,0.9809,0.981,182503894.0
2007-11-26 13:31:00,0.98095,0.98125,0.98095,0.98125,57800000.0
2007-11-26 13:32:00,0.98125,0.9815,0.9812,0.98135,188500000.0
2007-11-26 13:33:00,0.98135,0.98135,0.98115,0.9813,149900000.0
2007-11-26 13:34:00,0.9813,0.9814,0.9812,0.9813,94400000.0
2007-11-26 13:35:00,0.9814,0.9814,0.9813,0.9814,42300000.0
2007-11-26 13:36:00,0.9814,0.9814,0.98125,0.9813,44100000.0
2007-11-26 13:37:00,0.98125,0.9813,0.9812,0.9812,120000000.0
2007-11-26 13:38:00,0.9812,0.98155,0.9812,0.98145,327100000.0
2007-11-26 13:39:00,0.98145,0.98145,0.9814,0.9814,90200000.0
2007-11-26 13:40:00,0.9814,0.9814,0.9813,0.98135,83700000.0
2007-11-26 13:41:00,0.98135,0.98145,0.98115,0.9814,528799995.0
2007-11-26 13:42:00,0.9814,0.9815,0.9814,0.9815,62300000.0
2007-11-26 13:43:00,0.9815,0.98155,0.9814,0.98155,33700000.0
2007-11-26 13:44:00,0.98155,0.98175,0.9815,0.9815,68100000.0
2007-11-26 13:45:00,0.9815,0.98155,0.9815,0.98155,51000000.0
2007-11-26 13:46:00,0.98155,0.9817,0.9814,0.98155,185300000.0
2007-11-26 13:47:00,0.98155,0.98175,0.98155,0.98165,195800000.0
2007-11-26 13:48:00,0.98165,0.9817,0.9816,0.9817,141300000.0
2007-11-26 13:49:00,0.9817,0.9817,0.9815,0.98165,80000000.0
2007-11-26 13:50:00,0.9817,0.9817,0.98165,0.9817,62400000.0
2007-11-26 13:51:00,0.9817,0.98175,0.98145,0.98145,227700000.0
2007-11-26 13:52:00,0.98145,0.98145,0.9814,0.98145,92100000.0
2007-11-26 13:53:00,0.98145,0.98155,0.9814,0.98155,95000000.0
2007-11-26 13:54:00,0.9814,0.98165,0.9814,0.98155,440400000.0
2007-11-26 13:55:00,0.98155,0.9816,0.9815,0.9816,77000000.0
2007-11-26 13:56:00,0.9815,0.98155,0.98145,0.98145,65100000.0
2007-11-26 13:57:00,0.9815,0.9816,0.98135,0.98155,277800000.0
2007-11-26 13:58:00,0.9815,0.98175,0.9815,0.9817,148100000.0
2007-11-26 13:59:00,0.9817,0.98185,0.9815,0.98185,81500000.0
2007-11-26 14:00:00,0.98185,0.98185,0.98155,0.98155,304700000.0
2007-11-26 14:01:00,0.9816,0.98165,0.98135,0.9814,148300000.0
2007-11-26 14:02:00,0.9814,0.98145,0.98125,0.9813,212500000.0
2007-11-26 14:03:00,0.9813,0.9815,0.9813,0.9815,95700000.0
2007-11-26 14:04:00,0.9815,0.9817,0.98145,0.9817,64500000.0
2007-11-26 14:05:00,0.9817,0.98175,0.98155,0.9816,75000000.0
2007-11-26 14:06:00,0.98155,0.9817,0.9815,0.9816,140100000.0
2007-11-26 14:07:00,0.9816,0.9817,0.9816,0.9817,57200000.0
2007-11-26 14:08:00,0.9817,0.9817,0.98155,0.9816,148700000.0
2007-11-26 14:09:00,0.9816,0.9816,0.9815,0.98155,231800000.0
2007-11-26 14:10:00,0.98155,0.98155,0.98145,0.98155,175900000.0
2007-11-26 14:11:00,0.98155,0.9818,0.98155,0.98165,165300000.0
2007-11-26 14:12:00,0.98165,0.98165,0.98165,0.98165,107500000.0
2007-11-26 14:13:00,0.9817,0.9817,0.98155,0.9816,78400000.0
2007-11-26 14:14:00,0.9816,0.9817,0.9816,0.9817,35200000.0
2007-11-26 14:15:00,0.9817,0.9817,0.98145,0.9817,74600000.0
2007-11-26 14:16:00,0.9817,0.9818,0.98165,0.9818,331800000.0
2007-11-26 14:17:00,0.98175,0.9823,0.9817,0.98225,172900000.0
2007-11-26 14:18:00,0.9822,0.9826,0.9822,0.9826,251900000.0
2007-11-26 14:19:00,0.9826,0.98265,0.9824,0.9826,277600000.0
2007-11-26 14:20:00,0.98255,0.98295,0.98255,0.9829,180500000.0
2007-11-26 14:21:00,0.9829,0.9829,0.9828,0.98285,157300000.0
2007-11-26 14:22:00,0.98285,0.9829,0.9827,0.9829,362200008.0
2007-11-26 14:23:00,0.9829,0.9831,0.9829,0.98305,148600000.0
2007-11-26 14:24:00,0.98305,0.9831,0.983,0.983,142500000.0
2007-11-26 14:25:00,0.983,0.9834,0.983,0.9833,162900000.0
2007-11-26 14:26:00,0.9833,0.98375,0.9833,0.98375,159000000.0
2007-11-26 14:27:00,0.98375,0.9839,0.9835,0.9836,366300000.0
2007-11-26 14:28:00,0.9836,0.9837,0.98355,0.9836,67400000.0
2007-11-26 14:29:00,0.9836,0.9836,0.9835,0.9835,91700000.0
2007-11-26 14:30:00,0.9835,0.9836,0.9834,0.9836,60400000.0
2007-11-26 14:31:00,0.9836,0.98385,0.98355,0.98375,88500000.0
2007-11-26 14:32:00,0.98375,0.984,0.98375,0.9839,139200000.0
2007-11-26 14:33:00,0.9839,0.98395,0.98385,0.9839,50400000.0
2007-11-26 14:34:00,0.9839,0.9839,0.9839,0.9839,121300000.0
2007-11-26 14:35:00,0.9839,0.9839,0.98375,0.9838,56300000.0
2007-11-26 14:36:00,0.9838,0.98385,0.98355,0.9837,164200001.0
2007-11-26 14:37:00,0.98375,0.98385,0.98355,0.98385,83900000.0
2007-11-26 14:38:00,0.98385,0.98385,0.9836,0.9837,66300000.0
2007-11-26 14:39:00,0.9836,0.98375,0.9836,0.98375,156200000.0
2007-11-26 14:40:00,0.98375,0.98385,0.98375,0.98375,95400000.0
2007-11-26 14:41:00,0.98375,0.98375,0.98365,0.98375,105500000.0
2007-11-26 14:42:00,0.98375,0.98385,0.9836,0.98365,95500000.0
2007-11-26 14:43:00,0.9836,0.98435,0.9836,0.98425,96500000.0
2007-11-26 14:44:00,0.98425,0.98435,0.9842,0.9843,116600000.0
2007-11-26 14:45:00,0.98435,0.9844,0.9843,0.98435,114900000.0
2007-11-26 14:46:00,0.98435,0.98435,0.98395,0.9841,128600000.0
2007-11-26 14:47:00,0.9841,0.98445,0.9841,0.98415,138500000.0
2007-11-26 14:48:00,0.9841,0.9846,0.9841,0.98455,182499997.0
2007-11-26 14:49:00,0.98495,0.98505,0.98475,0.98485,396599999.0
2007-11-26 14:50:00,0.98485,0.98495,0.9847,0.9847,336500000.0
2007-11-26 14:51:00,0.9847,0.9855,0.9847,0.9855,329100000.0
2007-11-26 14:52:00,0.9855,0.9857,0.9855,0.98555,259600000.0
2007-11-26 14:53:00,0.98555,0.98555,0.98525,0.98525,127700000.0
2007-11-26 14:54:00,0.98535,0.9855,0.98525,0.9854,114700000.0
2007-11-26 14:55:00,0.9854,0.9858,0.9854,0.9858,30400000.0
2007-11-26 14:56:00,0.9858,0.98645,0.98575,0.98645,95100000.0
2007-11-26 14:57:00,0.98645,0.98695,0.98645,0.98675,228100000.0
2007-11-26 14:58:00,0.98685,0.98685,0.98665,0.98675,106200000.0
2007-11-26 14:59:00,0.98675,0.98695,0.9867,0.98675,185800000.0
2007-11-26 15:00:00,0.98675,0.98695,0.9866,0.9868,276000000.0
2007-11-26 15:01:00,0.9868,0.98695,0.9867,0.98685,91000000.0
2007-11-26 15:02:00,0.98685,0.98685,0.98665,0.98675,266200000.0
2007-11-26 15:03:00,0.98675,0.9868,0.98665,0.9868,49400000.0
2007-11-26 15:04:00,0.98665,0.98675,0.9866,0.98665,65800000.0
2007-11-26 15:05:00,0.9867,0.98675,0.98645,0.98655,69400000.0
2007-11-26 15:06:00,0.98655,0.98665,0.9862,0.9863,152700000.0
2007-11-26 15:07:00,0.9863,0.9864,0.98615,0.98625,82400000.0
2007-11-26 15:08:00,0.98625,0.9863,0.98615,0.98625,104300000.0
2007-11-26 15:09:00,0.98625,0.9863,0.98615,0.98625,92300000.0
2007-11-26 15:10:00,0.9863,0.9863,0.98615,0.98625,157500000.0
2007-11-26 15:11:00,0.98625,0.98625,0.9859,0.9859,63000000.0
2007-11-26 15:12:00,0.9859,0.9859,0.9855,0.9856,360400000.0
2007-11-26 15:13:00,0.9856,0.98565,0.9855,0.9856,177100000.0
2007-11-26 15:14:00,0.98565,0.98575,0.98555,0.9856,65100000.0
2007-11-26 15:15:00,0.9856,0.9857,0.98555,0.9856,182500000.0
2007-11-26 15:16:00,0.98555,0.9857,0.98555,0.9856,155900000.0
2007-11-26 15:17:00,0.9856,0.98585,0.98555,0.9856,311100000.0
2007-11-26 15:18:00,0.98565,0.98585,0.98565,0.9857,290400000.0
2007-11-26 15:19:00,0.9857,0.9858,0.98565,0.9857,260500000.0
2007-11-26 15:20:00,0.9857,0.98585,0.98565,0.98585,95200000.0
2007-11-26 15:21:00,0.9858,0.98585,0.98565,0.9858,68900000.0
2007-11-26 15:22:00,0.9858,0.98595,0.98565,0.9859,167700000.0
2007-11-26 15:23:00,0.9859,0.98615,0.98585,0.98615,504800000.0
2007-11-26 15:24:00,0.98615,0.9862,0.98605,0.9861,47000000.0
2007-11-26 15:25:00,0.98605,0.98635,0.98605,0.98635,91180697.0
2007-11-26 15:26:00,0.98635,0.98635,0.98605,0.9862,110286940.0
2007-11-26 15:27:00,0.9862,0.98625,0.98605,0.98605,158900000.0
2007-11-26 15:28:00,0.98605,0.9861,0.9859,0.9859,8700000.0
2007-11-26 15:29:00,0.9861,0.98615,0.986,0.9861,326900000.0
2007-11-26 15:30:00,0.98615,0.9863,0.98615,0.98625,144700000.0
2007-11-26 15:31:00,0.9863,0.98635,0.98625,0.9863,40900000.0
2007-11-26 15:32:00,0.9863,0.98635,0.9862,0.98625,39300000.0
2007-11-26 15:33:00,0.98625,0.9863,0.9862,0.9862,70900000.0
2007-11-26 15:34:00,0.9862,0.9863,0.9861,0.9862,100300000.0
2007-11-26 15:35:00,0.9862,0.9864,0.9862,0.9863,53000000.0
2007-11-26 15:36:00,0.9863,0.9864,0.9862,0.9863,395500000.0
2007-11-26 15:37:00,0.9863,0.98675,0.9863,0.9867,223200000.0
2007-11-26 15:38:00,0.98675,0.987,0.98675,0.9869,273300000.0
2007-11-26 15:39:00,0.9869,0.98695,0.98675,0.98685,147200000.0
2007-11-26 15:40:00,0.98685,0.98705,0.98685,0.98685,204100000.0
2007-11-26 15:41:00,0.98685,0.98725,0.98685,0.9872,113700000.0
2007-11-26 15:42:00,0.9872,0.98725,0.98705,0.98715,171100000.0
2007-11-26 15:43:00,0.98715,0.9875,0.98715,0.98745,134600000.0
2007-11-26 15:44:00,0.98745,0.98745,0.9872,0.9873,403892406.0
2007-11-26 15:45:00,0.98735,0.98775,0.9873,0.9875,241600000.0
2007-11-26 15:46:00,0.98755,0.98785,0.9875,0.9877,149999999.0
2007-11-26 15:47:00,0.98775,0.9878,0.9877,0.9877,96200000.0
2007-11-26 15:48:00,0.98775,0.98775,0.9876,0.98765,158900000.0
2007-11-26 15:49:00,0.98775,0.98785,0.9875,0.9875,321000000.0
2007-11-26 15:50:00,0.9877,0.98775,0.98705,0.9871,339500000.0
2007-11-26 15:51:00,0.98705,0.98745,0.987,0.98725,217600000.0
2007-11-26 15:52:00,0.9873,0.98735,0.98725,0.98725,22500000.0
2007-11-26 15:53:00,0.98725,0.98725,0.9866,0.9867,295900000.0
2007-11-26 15:54:00,0.9867,0.98705,0.9867,0.98695,123600000.0
2007-11-26 15:55:00,0.9869,0.98705,0.98685,0.98705,221000000.0
2007-11-26 15:56:00,0.98705,0.98715,0.98695,0.98705,184800000.0
2007-11-26 15:57:00,0.98705,0.98715,0.98685,0.9869,100000000.0
2007-11-26 15:58:00,0.9869,0.9869,0.9868,0.98685,70600000.0
2007-11-26 15:59:00,0.98685,0.987,0.98685,0.98685,261300000.0
2007-11-26 16:00:00,0.98685,0.987,0.9868,0.98685,279699998.0
2007-11-26 16:01:00,0.98695,0.98715,0.9869,0.98715,122100000.0
2007-11-26 16:02:00,0.98715,0.98715,0.987,0.9871,39900000.0
2007-11-26 16:03:00,0.9871,0.9872,0.987,0.98715,240200000.0
2007-11-26 16:04:00,0.9871,0.9871,0.98695,0.98695,44100000.0
2007-11-26 16:05:00,0.98695,0.9872,0.9869,0.987,377700001.0
2007-11-26 16:06:00,0.98705,0.9871,0.98655,0.98665,412400000.0
2007-11-26 16:07:00,0.9866,0.98675,0.98645,0.98655,637300000.0
2007-11-26 16:08:00,0.98655,0.9867,0.98655,0.9867,1154800000.0
2007-11-26 16:09:00,0.9867,0.98675,0.9865,0.9865,261300000.0
2007-11-26 16:10:00,0.9865,0.98655,0.98635,0.9864,648300000.0
2007-11-26 16:11:00,0.9864,0.98645,0.9863,0.9864,554200000.0
2007-11-26 16:12:00,0.9864,0.98665,0.9862,0.9866,777400001.0
2007-11-26 16:13:00,0.9866,0.98715,0.9866,0.98695,556399999.0
2007-11-26 16:14:00,0.98695,0.98705,0.9868,0.98685,540600000.0
2007-11-26 16:15:00,0.98685,0.98695,0.9866,0.98665,579100000.0
2007-11-26 16:16:00,0.98665,0.98665,0.98645,0.9865,170099999.0
2007-11-26 16:17:00,0.9865,0.9867,0.98635,0.98665,1484799998.0
2007-11-26 16:18:00,0.98665,0.98665,0.98645,0.98645,134600000.0
2007-11-26 16:19:00,0.98645,0.98655,0.98625,0.98645,443699999.0
2007-11-26 16:20:00,0.98645,0.98645,0.98625,0.98635,611400000.0
2007-11-26 16:21:00,0.98635,0.98665,0.98635,0.98655,1040800000.0
2007-11-26 16:22:00,0.98655,0.9866,0.9865,0.9865,306200000.0
2007-11-26 16:23:00,0.9865,0.98655,0.9865,0.9865,147200000.0
2007-11-26 16:24:00,0.9865,0.98655,0.9865,0.9865,134400000.0
2007-11-26 16:25:00,0.9865,0.9865,0.98605,0.98635,580599999.0
2007-11-26 16:26:00,0.98635,0.98645,0.9863,0.98635,560300000.0
2007-11-26 16:27:00,0.98635,0.98645,0.9863,0.98645,1726400000.0
2007-11-26 16:28:00,0.98645,0.9866,0.9864,0.98645,278800000.0
2007-11-26 16:29:00,0.98645,0.9865,0.98645,0.9865,418800000.0
2007-11-26 16:30:00,0.9865,0.98655,0.98635,0.98645,2039399971.0
2007-11-26 16:31:00,0.98645,0.9865,0.98625,0.9865,287300000.0
2007-11-26 16:32:00,0.9865,0.98685,0.9863,0.9868,584200000.0
2007-11-26 16:33:00,0.9868,0.98695,0.98665,0.98665,365400000.0
2007-11-26 16:34:00,0.9867,0.9867,0.98655,0.98665,395900000.0
2007-11-26 16:35:00,0.98665,0.98705,0.98665,0.9869,330900000.0
2007-11-26 16:36:00,0.9869,0.9871,0.98685,0.98705,231200000.0
2007-11-26 16:37:00,0.98705,0.98715,0.98685,0.9869,134000000.0
2007-11-26 16:38:00,0.98695,0.98695,0.98665,0.98665,213100000.0
2007-11-26 16:39:00,0.98665,0.98665,0.9865,0.98655,123800000.0
2007-11-26 16:40:00,0.98655,0.98675,0.98645,0.98655,677400000.0
2007-11-26 16:41:00,0.98655,0.9869,0.98655,0.9868,434300000.0
2007-11-26 16:42:00,0.98675,0.9869,0.9867,0.9868,379600000.0
2007-11-26 16:43:00,0.9868,0.98715,0.9867,0.98695,755400000.0
2007-11-26 16:44:00,0.98695,0.98715,0.9867,0.98675,369599999.0
2007-11-26 16:45:00,0.98675,0.9868,0.9867,0.98675,498300000.0
2007-11-26 16:46:00,0.98675,0.9868,0.98655,0.98665,568300000.0
2007-11-26 16:47:00,0.98665,0.98665,0.98645,0.9865,495050000.0
2007-11-26 16:48:00,0.9865,0.9866,0.9865,0.9866,604300000.0
2007-11-26 16:49:00,0.9865,0.98665,0.9865,0.98655,1439900000.0
2007-11-26 16:50:00,0.98655,0.9866,0.98645,0.98645,752600000.0
2007-11-26 16:51:00,0.98645,0.9867,0.98645,0.9866,980400004.0
2007-11-26 16:52:00,0.9866,0.9874,0.9866,0.9873,939200000.0
2007-11-26 16:53:00,0.9873,0.98745,0.98715,0.98715,1211600000.0
2007-11-26 16:54:00,0.98715,0.9872,0.9866,0.9867,331700000.0
2007-11-26 16:55:00,0.9867,0.98715,0.98655,0.98715,1428600000.0
2007-11-26 16:56:00,0.98715,0.98715,0.98655,0.9867,854400003.0
2007-11-26 16:57:00,0.9867,0.9868,0.98655,0.98675,315200000.0
2007-11-26 16:58:00,0.98675,0.9871,0.98665,0.98695,671700000.0
2007-11-26 16:59:00,0.98695,0.987,0.98645,0.98645,460800000.0
2007-11-26 17:00:00,0.98645,0.987,0.98645,0.98695,542100000.0
2007-11-26 17:01:00,0.98695,0.987,0.98665,0.9869,298400000.0
2007-11-26 17:02:00,0.9869,0.9869,0.98675,0.9868,555000000.0
2007-11-26 17:03:00,0.9868,0.98695,0.9867,0.98695,483100000.0
2007-11-26 17:04:00,0.98695,0.98695,0.9868,0.98685,1708400020.0
2007-11-26 17:05:00,0.98685,0.98695,0.98685,0.98695,267400000.0
2007-11-26 17:06:00,0.98695,0.98715,0.9868,0.98685,740000000.0
2007-11-26 17:07:00,0.98685,0.98705,0.98675,0.98705,507800000.0
2007-11-26 17:08:00,0.98705,0.98715,0.98695,0.98695,154050000.0
2007-11-26 17:09:00,0.98695,0.987,0.98675,0.98675,882500000.0
2007-11-26 17:10:00,0.98675,0.98705,0.98675,0.9868,112700000.0
2007-11-26 17:11:00,0.9868,0.98695,0.9868,0.98695,318000000.0
2007-11-26 17:12:00,0.98695,0.9871,0.9869,0.98705,123300000.0
2007-11-26 17:13:00,0.98705,0.98705,0.98695,0.98705,467000000.0
2007-11-26 17:14:00,0.98705,0.98735,0.98705,0.98715,373200000.0
2007-11-26 17:15:00,0.98715,0.98735,0.98705,0.98705,1074000000.0
2007-11-26 17:16:00,0.98705,0.98725,0.98705,0.98725,699800000.0
2007-11-26 17:17:00,0.98725,0.98725,0.987,0.98705,50550000.0
2007-11-26 17:18:00,0.98705,0.9872,0.98705,0.98715,426900000.0
2007-11-26 17:19:00,0.98715,0.98735,0.98705,0.9871,509000000.0
2007-11-26 17:20:00,0.9871,0.98715,0.98675,0.98705,631300000.0
2007-11-26 17:21:00,0.98705,0.98705,0.9868,0.98685,302500000.0
2007-11-26 17:22:00,0.98685,0.9869,0.98685,0.9869,284400000.0
2007-11-26 17:23:00,0.9869,0.98725,0.98685,0.9871,787800000.0
2007-11-26 17:24:00,0.9871,0.98715,0.98675,0.9868,960700000.0
2007-11-26 17:25:00,0.9868,0.9869,0.98675,0.9869,771400000.0
2007-11-26 17:26:00,0.9869,0.98695,0.9868,0.9869,1182700000.0
2007-11-26 17:27:00,0.98685,0.9869,0.9868,0.98685,651500000.0
2007-11-26 17:28:00,0.98685,0.9869,0.98675,0.9868,1081900000.0
2007-11-26 17:29:00,0.9868,0.98695,0.9867,0.98695,1242099999.0
2007-11-26 17:30:00,0.98695,0.987,0.98685,0.9869,791500001.0
2007-11-26 17:31:00,0.9869,0.987,0.9868,0.9868,1066100000.0
2007-11-26 17:32:00,0.98685,0.98695,0.9867,0.98675,1176799999.0
2007-11-26 17:33:00,0.9875,0.9875,0.9873,0.9874,98200000.0
2007-11-26 17:34:00,0.9868,0.98685,0.9868,0.9868,98200000.0
2007-11-26 17:35:00,0.9868,0.98685,0.98645,0.98645,878300000.0
2007-11-26 17:36:00,0.98645,0.98685,0.9864,0.98665,542500000.0
2007-11-26 17:37:00,0.98665,0.9868,0.9866,0.98665,1124500000.0
2007-11-26 17:38:00,0.98665,0.9867,0.9865,0.9866,1072500002.0
2007-11-26 17:39:00,0.9866,0.98665,0.98655,0.98665,1537700000.0
2007-11-26 17:41:00,0.9866,0.9868,0.9866,0.9867,1179700000.0
2007-11-26 17:42:00,0.9867,0.987,0.9866,0.98685,1126699999.0
2007-11-26 17:43:00,0.98685,0.987,0.98685,0.987,379700000.0
2007-11-26 17:44:00,0.987,0.9871,0.98685,0.98695,846200000.0
2007-11-26 17:45:00,0.987,0.98705,0.98685,0.98705,586100000.0
2007-11-26 17:46:00,0.98705,0.98705,0.9869,0.98695,1641799968.0
2007-11-26 17:47:00,0.98695,0.98705,0.9869,0.9869,464800000.0
2007-11-26 17:48:00,0.9869,0.98695,0.98685,0.9869,397650000.0
2007-11-26 17:49:00,0.9869,0.9871,0.9868,0.98705,506600000.0
2007-11-26 17:50:00,0.98705,0.98735,0.9869,0.9872,1019900023.0
2007-11-26 17:51:00,0.9872,0.98765,0.9872,0.98745,957000001.0
2007-11-26 17:52:00,0.98745,0.98745,0.987,0.98715,749700000.0
2007-11-26 17:53:00,0.98715,0.98725,0.98695,0.98715,625600000.0
2007-11-26 17:54:00,0.98715,0.98735,0.98685,0.98735,627900007.0
2007-11-26 17:55:00,0.98735,0.98775,0.98735,0.9877,434400000.0
2007-11-26 17:56:00,0.9877,0.98775,0.9874,0.9877,99200000.0
2007-11-26 17:57:00,0.9877,0.9878,0.9876,0.98775,88400000.0
2007-11-26 17:58:00,0.98775,0.98785,0.98755,0.98755,518600000.0
2007-11-26 17:59:00,0.98755,0.98775,0.98755,0.98755,828500000.0
2007-11-26 18:00:00,0.98745,0.98775,0.98725,0.98775,745600000.0
2007-11-26 18:01:00,0.98775,0.98785,0.9876,0.98785,228400000.0
2007-11-26 18:02:00,0.98785,0.98835,0.98785,0.98825,516400000.0
2007-11-26 18:03:00,0.98825,0.98845,0.98805,0.98815,364200000.0
2007-11-26 18:04:00,0.98815,0.9882,0.9877,0.98775,596399999.0
2007-11-26 18:05:00,0.98775,0.9878,0.9877,0.9878,308300000.0
2007-11-26 18:06:00,0.9878,0.9879,0.98735,0.9874,836700000.0
2007-11-26 18:07:00,0.9874,0.9875,0.98705,0.98715,697900000.0
2007-11-26 18:08:00,0.98715,0.9873,0.9871,0.9872,262000000.0
2007-11-26 18:09:00,0.9872,0.98735,0.9872,0.98725,292900000.0
2007-11-26 18:10:00,0.98725,0.98735,0.98715,0.98725,551500000.0
2007-11-26 18:11:00,0.98725,0.98765,0.98725,0.9874,658000000.0
2007-11-26 18:12:00,0.98745,0.9879,0.9874,0.98775,656200000.0
2007-11-26 18:13:00,0.98775,0.98795,0.98765,0.98775,397300000.0
2007-11-26 18:14:00,0.98775,0.98825,0.98775,0.98775,563900000.0
2007-11-26 18:15:00,0.98775,0.98795,0.98775,0.9878,259000000.0
2007-11-26 18:16:00,0.9878,0.98815,0.98775,0.98805,372700000.0
2007-11-26 18:17:00,0.98805,0.98825,0.98805,0.9882,424500000.0
2007-11-26 18:18:00,0.9882,0.98845,0.98805,0.98805,642000000.0
2007-11-26 18:19:00,0.98805,0.98815,0.98805,0.98805,225300000.0
2007-11-26 18:20:00,0.98805,0.98805,0.98785,0.9879,743500000.0
2007-11-26 18:21:00,0.98795,0.98805,0.9878,0.9878,243500000.0
2007-11-26 18:22:00,0.9878,0.98785,0.98745,0.98745,287000000.0
2007-11-26 18:23:00,0.98745,0.98765,0.98735,0.9876,264300000.0
2007-11-26 18:24:00,0.9876,0.98765,0.98755,0.9876,1237800000.0
2007-11-26 18:25:00,0.9876,0.98765,0.9875,0.9875,1819200000.0
2007-11-26 18:26:00,0.9875,0.98775,0.9874,0.9875,633900000.0
2007-11-26 18:27:00,0.98745,0.98755,0.98745,0.9875,619200000.0
2007-11-26 18:28:00,0.9875,0.9875,0.9873,0.9873,146000000.0
2007-11-26 18:29:00,0.9873,0.98745,0.9872,0.98735,308400000.0
2007-11-26 18:30:00,0.98735,0.9875,0.98735,0.98745,358100000.0
2007-11-26 18:31:00,0.9875,0.9876,0.9875,0.9875,584100000.0
2007-11-26 18:33:00,0.98745,0.98755,0.98735,0.9874,584100000.0
2007-11-26 18:34:00,0.98745,0.9875,0.9874,0.9875,144300000.0
2007-11-26 18:35:00,0.9875,0.98755,0.98745,0.98755,509400000.0
2007-11-26 18:36:00,0.98755,0.98755,0.98745,0.9875,881400000.0
2007-11-26 18:37:00,0.9875,0.98755,0.98745,0.9875,433500000.0
2007-11-26 18:38:00,0.9875,0.98765,0.9874,0.98765,323800000.0
2007-11-26 18:39:00,0.98765,0.9877,0.9876,0.98765,218700000.0
2007-11-26 18:40:00,0.98765,0.98775,0.9876,0.98765,291200000.0
2007-11-26 18:41:00,0.9877,0.98785,0.9876,0.98765,855300000.0
2007-11-26 18:42:00,0.98765,0.9878,0.9875,0.98755,600800000.0
2007-11-26 18:43:00,0.98765,0.98765,0.98745,0.98755,352100000.0
2007-11-26 18:44:00,0.98755,0.9879,0.98755,0.98775,266100000.0
2007-11-26 18:45:00,0.98775,0.9878,0.9877,0.9878,1210000000.0
2007-11-26 18:46:00,0.9878,0.98785,0.9877,0.98775,132200000.0
2007-11-26 18:47:00,0.98775,0.9879,0.9877,0.9878,493700000.0
2007-11-26 18:48:00,0.9878,0.98785,0.9877,0.9878,594700000.0
2007-11-26 18:49:00,0.9878,0.98785,0.9878,0.98785,168900000.0
2007-11-26 18:50:00,0.98785,0.98795,0.9877,0.9879,281200000.0
2007-11-26 18:51:00,0.9879,0.9879,0.98775,0.9879,628600000.0
2007-11-26 18:52:00,0.9879,0.98795,0.98785,0.98785,296300000.0
2007-11-26 18:53:00,0.98785,0.9879,0.98785,0.9879,287500000.0
2007-11-26 18:54:00,0.9879,0.98795,0.9877,0.9877,404300000.0
2007-11-26 18:55:00,0.98775,0.98785,0.98755,0.9876,1102400000.0
2007-11-26 18:56:00,0.9876,0.98785,0.98735,0.9876,690699999.0
2007-11-26 18:57:00,0.9876,0.9877,0.98745,0.98745,399300001.0
2007-11-26 18:58:00,0.98745,0.98765,0.98745,0.9875,186400000.0
2007-11-26 18:59:00,0.9875,0.98775,0.9875,0.98775,616300000.0
2007-11-26 19:00:00,0.98765,0.9878,0.98745,0.9875,1253800000.0
2007-11-26 19:01:00,0.98755,0.98755,0.9872,0.9873,568600000.0
2007-11-26 19:02:00,0.9873,0.9874,0.9873,0.9873,381000000.0
2007-11-26 19:03:00,0.9873,0.9874,0.98725,0.9874,478100000.0
2007-11-26 19:04:00,0.9874,0.98755,0.9873,0.98745,260800000.0
2007-11-26 19:05:00,0.9874,0.9876,0.9873,0.98745,907900019.0
2007-11-26 19:06:00,0.98745,0.98765,0.98715,0.9875,1380800000.0
2007-11-26 19:07:00,0.9875,0.98755,0.98745,0.9875,1012000000.0
2007-11-26 19:08:00,0.9875,0.98785,0.98745,0.9878,1048400000.0
2007-11-26 19:10:00,0.9878,0.9878,0.9877,0.98775,2013900000.0
2007-11-26 19:11:00,0.9878,0.9878,0.98775,0.98775,480900000.0
2007-11-26 19:12:00,0.98775,0.9878,0.9877,0.9878,782100000.0
2007-11-26 19:13:00,0.9878,0.9878,0.9877,0.9877,339200000.0
2007-11-26 19:14:00,0.9877,0.9877,0.98765,0.9877,524400000.0
2007-11-26 19:15:00,0.9877,0.9878,0.9877,0.98775,392200000.0
2007-11-26 19:16:00,0.98775,0.9878,0.9877,0.9877,753500000.0
2007-11-26 19:17:00,0.9877,0.98775,0.9877,0.98775,413900000.0
2007-11-26 19:18:00,0.98775,0.98775,0.9876,0.9877,1244700001.0
2007-11-26 19:19:00,0.9877,0.98795,0.98765,0.98785,1412500000.0
2007-11-26 19:20:00,0.98785,0.98785,0.9877,0.98775,1070700000.0
2007-11-26 19:21:00,0.9876,0.9876,0.9876,0.9876,1557700000.0
2007-11-26 19:22:00,0.98775,0.98785,0.98775,0.98775,1557700000.0
2007-11-26 19:23:00,0.98775,0.98775,0.98765,0.9877,1199900000.0
2007-11-26 19:25:00,0.9877,0.98785,0.98765,0.9877,1727700036.0
2007-11-26 19:26:00,0.9875,0.9875,0.9875,0.9875,1742600000.0
2007-11-26 19:27:00,0.9878,0.98785,0.98765,0.98775,1742600000.0
2007-11-26 19:28:00,0.98775,0.98775,0.98765,0.98765,673900000.0
2007-11-26 19:29:00,0.98765,0.98765,0.9875,0.9876,979900000.0
2007-11-26 19:30:00,0.9876,0.98765,0.9875,0.9875,1106600000.0
2007-11-26 19:31:00,0.9876,0.9876,0.9875,0.9876,1418700000.0
2007-11-26 19:32:00,0.98755,0.9876,0.98755,0.9876,538400000.0
2007-11-26 19:33:00,0.9876,0.98765,0.9875,0.9876,1623599984.0
2007-11-26 19:34:00,0.9876,0.9878,0.9876,0.98775,873800000.0
2007-11-26 19:36:00,0.9872,0.9872,0.9872,0.9872,809800000.0
2007-11-26 19:37:00,0.98795,0.988,0.9879,0.9879,809800000.0
2007-11-26 19:38:00,0.9879,0.988,0.9879,0.98795,661400000.0
2007-11-26 19:39:00,0.9879,0.98805,0.9879,0.98805,578500000.0
2007-11-26 19:40:00,0.98805,0.98815,0.988,0.98815,107400000.0
2007-11-26 19:41:00,0.98815,0.9884,0.9879,0.988,397700000.0
2007-11-26 19:42:00,0.98795,0.98825,0.9879,0.98805,930600000.0
2007-11-26 19:43:00,0.98805,0.98805,0.9878,0.9879,876400017.0
2007-11-26 19:44:00,0.9879,0.98795,0.9878,0.9879,1648300000.0
2007-11-26 19:45:00,0.98795,0.98795,0.9878,0.9879,336900000.0
2007-11-26 19:46:00,0.9879,0.98795,0.9878,0.98785,484500005.0
2007-11-26 19:47:00,0.9875,0.9875,0.9874,0.9875,272400000.0
2007-11-26 19:48:00,0.9879,0.9879,0.98785,0.98785,272400000.0
2007-11-26 19:49:00,0.98785,0.98785,0.9877,0.98785,1600600063.0
2007-11-26 19:50:00,0.98785,0.98805,0.98775,0.9878,294800000.0
2007-11-26 19:51:00,0.9878,0.98795,0.98775,0.9879,549900000.0
2007-11-26 19:52:00,0.9879,0.9879,0.9878,0.9879,1943100000.0
2007-11-26 19:53:00,0.9879,0.98805,0.9879,0.98805,899400000.0
2007-11-26 19:54:00,0.98805,0.98825,0.988,0.9881,698700000.0
2007-11-26 19:55:00,0.9881,0.9881,0.98805,0.9881,459300000.0
2007-11-26 19:56:00,0.9881,0.9881,0.988,0.9881,604500000.0
2007-11-26 19:57:00,0.9878,0.9878,0.9876,0.9876,1550700000.0
2007-11-26 19:58:00,0.988,0.98815,0.98795,0.988,1550700000.0
2007-11-26 19:59:00,0.988,0.98815,0.988,0.9881,358100000.0
2007-11-26 20:00:00,0.9881,0.98815,0.98805,0.98815,299600000.0
2007-11-26 20:01:00,0.98815,0.98815,0.9879,0.988,2029800000.0
2007-11-26 20:02:00,0.9879,0.9881,0.9879,0.98795,714000000.0
2007-11-26 20:03:00,0.98795,0.988,0.9879,0.9879,190900000.0
2007-11-26 20:04:00,0.98795,0.98795,0.9877,0.9878,974099981.0
2007-11-26 20:05:00,0.9878,0.98785,0.98765,0.9877,289600000.0
2007-11-26 20:06:00,0.9877,0.9877,0.98765,0.98765,400500000.0
2007-11-26 20:07:00,0.98765,0.9877,0.9876,0.9876,1513500000.0
2007-11-26 20:08:00,0.9876,0.9877,0.9876,0.9877,1159200000.0
2007-11-26 20:09:00,0.9877,0.9877,0.9876,0.9877,360900000.0
2007-11-26 20:10:00,0.9877,0.98775,0.9876,0.98775,144800000.0
2007-11-26 20:12:00,0.9876,0.9876,0.9874,0.98745,749100000.0
2007-11-26 20:13:00,0.98745,0.98755,0.98745,0.98745,272600000.0
2007-11-26 20:14:00,0.98745,0.9875,0.9874,0.9875,813200000.0
2007-11-26 20:15:00,0.9875,0.98765,0.98735,0.9876,369000000.0
2007-11-26 20:16:00,0.9876,0.9877,0.9874,0.9877,501700000.0
2007-11-26 20:17:00,0.9877,0.9878,0.98765,0.98765,990600000.0
2007-11-26 20:18:00,0.98765,0.98765,0.9876,0.9876,756400000.0
2007-11-26 20:19:00,0.9876,0.9877,0.9876,0.98765,1597699971.0
2007-11-26 20:20:00,0.98765,0.98765,0.98745,0.9875,349500000.0
2007-11-26 20:21:00,0.9877,0.9877,0.9877,0.9877,343800000.0
2007-11-26 20:22:00,0.9876,0.9876,0.98755,0.98755,343800000.0
2007-11-26 20:23:00,0.98755,0.98755,0.98745,0.98745,264400000.0
2007-11-26 20:24:00,0.98745,0.98755,0.98735,0.98745,223600000.0
2007-11-26 20:25:00,0.98745,0.98745,0.9874,0.98745,307700000.0
2007-11-26 20:26:00,0.98745,0.9875,0.9874,0.98745,847400000.0
2007-11-26 20:27:00,0.98745,0.98755,0.98735,0.9874,1091200000.0
2007-11-26 20:28:00,0.98745,0.98755,0.98735,0.98755,883000000.0
2007-11-26 20:29:00,0.9872,0.9873,0.9872,0.9873,1835500000.0
2007-11-26 20:30:00,0.98755,0.98765,0.9875,0.9876,1835500000.0
2007-11-26 20:31:00,0.9876,0.9876,0.9874,0.9874,858900000.0
2007-11-26 20:32:00,0.9871,0.9872,0.9871,0.9872,1303400000.0
2007-11-26 20:33:00,0.9873,0.9873,0.9873,0.9873,1303400000.0
2007-11-26 20:34:00,0.9875,0.98755,0.98735,0.9874,1303400000.0
2007-11-26 20:35:00,0.98745,0.98745,0.98735,0.9874,645700000.0
2007-11-26 20:36:00,0.9874,0.9874,0.98715,0.98715,726900000.0
2007-11-26 20:38:00,0.98715,0.9872,0.98715,0.9872,1400600000.0
2007-11-26 20:39:00,0.9872,0.9873,0.987,0.98715,1023700000.0
2007-11-26 20:40:00,0.98715,0.98715,0.98705,0.9871,172100000.0
2007-11-26 20:41:00,0.9871,0.98715,0.987,0.98705,1073000000.0
2007-11-26 20:42:00,0.9871,0.9872,0.98705,0.9872,1190000000.0
2007-11-26 20:43:00,0.9872,0.98725,0.98695,0.98695,681200000.0
2007-11-26 20:44:00,0.98695,0.9872,0.98695,0.9872,262100000.0
2007-11-26 20:45:00,0.9872,0.9873,0.98715,0.98725,879300000.0
2007-11-26 20:46:00,0.98725,0.98745,0.98725,0.9873,676000000.0
2007-11-26 20:47:00,0.9873,0.98755,0.9873,0.9875,1127400000.0
2007-11-26 20:48:00,0.98755,0.9876,0.98735,0.98745,1268800000.0
2007-11-26 20:49:00,0.98745,0.98755,0.9874,0.98745,1264099984.0
2007-11-26 20:50:00,0.98745,0.98755,0.9874,0.98745,938300001.0
2007-11-26 20:51:00,0.98745,0.9876,0.9874,0.9875,477900000.0
2007-11-26 20:52:00,0.9875,0.9876,0.98745,0.9876,999899998.0
2007-11-26 20:53:00,0.9876,0.9876,0.98755,0.9876,994700000.0
2007-11-26 20:54:00,0.9876,0.98795,0.98755,0.9878,641200000.0
2007-11-26 20:55:00,0.9878,0.98785,0.9877,0.9877,1032100000.0
2007-11-26 20:56:00,0.9877,0.98775,0.98765,0.98775,714300000.0
2007-11-26 20:57:00,0.98775,0.9878,0.98765,0.98765,1067700000.0
2007-11-26 20:58:00,0.98765,0.98775,0.98765,0.9877,1052100001.0
2007-11-26 20:59:00,0.9877,0.9877,0.98765,0.98765,1613700000.0
2007-11-26 21:00:00,0.98765,0.9878,0.98765,0.98765,1596300001.0
2007-11-26 21:01:00,0.98765,0.9878,0.98765,0.9877,742100000.0
2007-11-26 21:03:00,0.9877,0.9877,0.9876,0.9877,973500000.0
2007-11-26 21:04:00,0.98775,0.9878,0.9877,0.98775,973500000.0
2007-11-26 21:05:00,0.98775,0.98775,0.9876,0.9876,1380100000.0
2007-11-26 21:06:00,0.9877,0.9877,0.9876,0.9876,1727900000.0
2007-11-26 21:07:00,0.9877,0.98775,0.98765,0.98775,1727900000.0
2007-11-26 21:08:00,0.9873,0.9874,0.9873,0.9874,1305200000.0
2007-11-26 21:09:00,0.9876,0.9876,0.9876,0.9876,1305200000.0
2007-11-26 21:10:00,0.98765,0.98775,0.9876,0.9877,1305200000.0
2007-11-26 21:11:00,0.9876,0.9877,0.9875,0.9875,1376300000.0
2007-11-26 21:12:00,0.9877,0.98785,0.9877,0.98785,1376300000.0
2007-11-26 21:13:00,0.9878,0.98785,0.98775,0.98775,1026800000.0
2007-11-26 21:14:00,0.9878,0.9878,0.98765,0.98765,1636000000.0
2007-11-26 21:15:00,0.98775,0.9878,0.98755,0.98765,1864800000.0
2007-11-26 21:16:00,0.98765,0.9877,0.9876,0.9877,1559600000.0
2007-11-26 21:17:00,0.9877,0.98775,0.98755,0.98755,1863500017.0
2007-11-26 21:18:00,0.9878,0.9886,0.9878,0.9884,819100000.0
2007-11-26 21:19:00,0.98765,0.98775,0.98765,0.9877,819100000.0
2007-11-26 21:20:00,0.9884,0.9884,0.9882,0.9883,898700000.0
2007-11-26 21:22:00,0.9877,0.9877,0.9876,0.98765,898700000.0
2007-11-26 21:23:00,0.9884,0.9884,0.9882,0.9883,743000000.0
2007-11-26 21:24:00,0.9876,0.9877,0.9876,0.9877,743000000.0
2007-11-26 21:25:00,0.9877,0.9877,0.9876,0.9876,1738699958.0
2007-11-26 21:26:00,0.9876,0.98765,0.987,0.98715,1655400025.0
2007-11-26 21:27:00,0.98715,0.98745,0.98705,0.98725,761200000.0
2007-11-26 21:28:00,0.98725,0.9873,0.98715,0.9873,675499999.0
2007-11-26 21:29:00,0.9873,0.9874,0.98725,0.9873,144300000.0
2007-11-26 21:30:00,0.988,0.988,0.9879,0.9879,623199998.0
2007-11-26 21:31:00,0.9872,0.98725,0.98715,0.9872,623199998.0
2007-11-26 21:32:00,0.9872,0.98725,0.98715,0.9872,764900000.0
2007-11-26 21:33:00,0.9872,0.98735,0.9872,0.98735,1237500000.0
2007-11-26 21:34:00,0.98735,0.9875,0.9873,0.98735,432800000.0
2007-11-26 21:35:00,0.98735,0.98735,0.9873,0.9873,1067700000.0
2007-11-26 21:36:00,0.9882,0.9883,0.9881,0.9883,933700000.0
2007-11-26 21:37:00,0.9872,0.98735,0.9872,0.98735,933700000.0
2007-11-26 21:38:00,0.98735,0.98745,0.9872,0.98735,1115200000.0
2007-11-26 21:39:00,0.98735,0.98755,0.98715,0.98715,1507400000.0
2007-11-26 21:40:00,0.98715,0.98725,0.9871,0.98715,872800000.0
2007-11-26 21:41:00,0.98715,0.98715,0.98715,0.98715,794300000.0
2007-11-26 21:42:00,0.989,0.9894,0.989,0.9892,772900000.0
2007-11-26 21:43:00,0.9872,0.9874,0.9872,0.9874,772900000.0
2007-11-26 21:44:00,0.9874,0.9874,0.98735,0.9874,1611600000.0
2007-11-26 21:45:00,0.9874,0.98745,0.9874,0.98745,2123300000.0
2007-11-26 21:46:00,0.98745,0.98755,0.98745,0.98755,1266000000.0
2007-11-26 21:47:00,0.98755,0.98755,0.98735,0.9874,549900000.0
2007-11-26 21:48:00,0.9874,0.9874,0.9872,0.98725,473900000.0
2007-11-26 21:49:00,0.9873,0.9874,0.98725,0.98735,1121600000.0
2007-11-26 21:50:00,0.9874,0.9874,0.98735,0.98735,789600000.0
2007-11-26 21:51:00,0.98735,0.98735,0.98725,0.98725,394500000.0
2007-11-26 21:52:00,0.98725,0.98745,0.98725,0.98735,1250100000.0
2007-11-26 21:53:00,0.98735,0.98755,0.9873,0.9874,541700000.0
2007-11-26 21:54:00,0.98735,0.98745,0.9873,0.9874,568400000.0
2007-11-26 21:55:00,0.9874,0.98745,0.98735,0.98745,918800000.0
2007-11-26 21:56:00,0.98745,0.98755,0.9874,0.98745,1315900000.0
2007-11-26 21:57:00,0.98745,0.9875,0.98735,0.98745,1313200000.0
2007-11-26 21:58:00,0.98745,0.98745,0.98735,0.9874,931500000.0
2007-11-26 21:59:00,0.9874,0.9874,0.98715,0.9872,707900000.0
2007-11-26 22:00:00,0.9872,0.98765,0.9872,0.98755,762700000.0
2007-11-26 22:01:00,0.98755,0.98785,0.9875,0.98755,1234200000.0
2007-11-26 22:02:00,0.98755,0.98765,0.9875,0.98755,1640400014.0
2007-11-26 22:03:00,0.98755,0.98775,0.9875,0.9876,1269000000.0
2007-11-26 22:04:00,0.9875,0.98775,0.9875,0.98775,1478500000.0
2007-11-26 22:05:00,0.98775,0.98775,0.9875,0.98765,1356199996.0
2007-11-26 22:06:00,0.98765,0.98765,0.9875,0.9875,1051200000.0
2007-11-26 22:07:00,0.98755,0.98755,0.9874,0.9874,477100000.0
2007-11-26 22:08:00,0.9874,0.98745,0.98735,0.9874,370700000.0
2007-11-26 22:09:00,0.9874,0.98765,0.9874,0.98765,1134000000.0
2007-11-26 22:10:00,0.98765,0.98775,0.9874,0.98755,465700000.0
2007-11-26 22:11:00,0.9875,0.98775,0.9875,0.98755,456000000.0
2007-11-26 22:12:00,0.98755,0.98785,0.98745,0.98775,857200000.0
2007-11-26 22:13:00,0.9877,0.98785,0.98765,0.9878,340600000.0
2007-11-26 22:14:00,0.9878,0.98795,0.98765,0.98765,1133400000.0
2007-11-26 22:15:00,0.98765,0.98765,0.9876,0.9876,1503600000.0
2007-11-26 22:16:00,0.9876,0.98765,0.9876,0.9876,1120100000.0
2007-11-26 22:17:00,0.9876,0.9878,0.9876,0.98775,2091400000.0
2007-11-26 22:18:00,0.98775,0.9887,0.98775,0.98855,981469999.0
2007-11-26 22:19:00,0.98855,0.98875,0.9882,0.9882,352100000.0
2007-11-26 22:20:00,0.98845,0.98845,0.9882,0.9883,139400000.0
2007-11-26 22:21:00,0.9883,0.98835,0.9882,0.9883,1463800000.0
2007-11-26 22:22:00,0.9883,0.98845,0.9881,0.98845,839500000.0
2007-11-26 22:23:00,0.98845,0.98845,0.98825,0.9883,347900000.0
2007-11-26 22:24:00,0.9883,0.98835,0.98815,0.98835,370700000.0
2007-11-26 22:25:00,0.98835,0.98845,0.98825,0.9883,437100000.0
2007-11-26 22:26:00,0.9883,0.98835,0.9882,0.98835,994000000.0
2007-11-26 22:27:00,0.98835,0.98835,0.9882,0.98825,590700000.0
2007-11-26 22:28:00,0.98825,0.98845,0.98815,0.98825,656800000.0
2007-11-26 22:29:00,0.9882,0.9882,0.9878,0.9879,883100000.0
2007-11-26 22:30:00,0.9879,0.988,0.98785,0.9879,182500000.0
2007-11-26 22:31:00,0.9879,0.98795,0.98785,0.98795,1546400000.0
2007-11-26 22:32:00,0.98795,0.98825,0.9878,0.98805,1921599989.0
2007-11-26 22:33:00,0.98805,0.98815,0.98795,0.988,586200000.0
2007-11-26 22:34:00,0.988,0.98805,0.98795,0.98805,657200000.0
2007-11-26 22:35:00,0.98805,0.98815,0.98805,0.9881,421200000.0
2007-11-26 22:36:00,0.9881,0.98835,0.9881,0.98825,599600000.0
2007-11-26 22:37:00,0.98825,0.98835,0.98815,0.98835,891200000.0
2007-11-26 22:38:00,0.98835,0.9889,0.9883,0.9889,970900000.0
2007-11-26 22:39:00,0.9889,0.98915,0.98885,0.989,895199999.0
2007-11-26 22:40:00,0.9892,0.9892,0.9891,0.9891,1431700000.0
2007-11-26 22:41:00,0.98875,0.98885,0.9887,0.98875,1431700000.0
2007-11-26 22:42:00,0.98875,0.98935,0.98875,0.98925,1269200000.0
2007-11-26 22:43:00,0.98925,0.98925,0.9891,0.9892,1136300001.0
2007-11-26 22:44:00,0.9892,0.98925,0.9891,0.9892,1148500000.0
2007-11-26 22:45:00,0.9892,0.9892,0.9887,0.98875,1197100000.0
2007-11-26 22:46:00,0.9887,0.989,0.9887,0.989,1590700000.0
2007-11-26 22:47:00,0.98895,0.989,0.9888,0.9888,734100000.0
2007-11-26 22:48:00,0.9888,0.98925,0.9888,0.98925,811000000.0
2007-11-26 22:49:00,0.98925,0.98935,0.98925,0.9893,1740200000.0
2007-11-26 22:50:00,0.9893,0.98975,0.9893,0.98975,1343100000.0
2007-11-26 22:51:00,0.98975,0.9898,0.98955,0.9898,148800000.0
2007-11-26 22:52:00,0.98955,0.98975,0.98945,0.98955,541200000.0
2007-11-26 22:53:00,0.98955,0.9898,0.9895,0.98975,1031500000.0
2007-11-26 22:54:00,0.98975,0.99035,0.98975,0.99,1037000003.0
2007-11-26 22:55:00,0.99,0.99065,0.99,0.99045,2136800043.0
2007-11-26 22:56:00,0.9904,0.99085,0.9904,0.9908,1407299994.0
2007-11-26 22:57:00,0.9908,0.99135,0.99065,0.99105,953599995.0
2007-11-26 22:58:00,0.99105,0.99115,0.99035,0.99045,689700000.0
2007-11-26 22:59:00,0.99045,0.99115,0.9902,0.99115,628500000.0
2007-11-26 23:00:00,0.99115,0.99135,0.9902,0.9906,485600000.0
2007-11-26 23:01:00,0.9906,0.99085,0.9906,0.9908,1266200000.0
2007-11-26 23:02:00,0.9908,0.9908,0.9907,0.99075,470400000.0
2007-11-26 23:03:00,0.99075,0.99075,0.9902,0.9903,720500000.0
2007-11-26 23:04:00,0.9903,0.99035,0.98955,0.98955,434800000.0
2007-11-26 23:05:00,0.9896,0.98975,0.98945,0.9897,308500000.0
2007-11-26 23:06:00,0.9897,0.98975,0.9893,0.98935,1818000002.0
2007-11-26 23:07:00,0.98935,0.98985,0.9893,0.9896,697799998.0
2007-11-26 23:08:00,0.9896,0.98965,0.9895,0.9896,1018800000.0
2007-11-26 23:09:00,0.9896,0.9897,0.9893,0.98955,483800000.0
2007-11-26 23:10:00,0.98955,0.9896,0.98935,0.9894,439600000.0
2007-11-26 23:11:00,0.9894,0.9901,0.9894,0.98985,502700000.0
2007-11-26 23:12:00,0.98985,0.9902,0.98985,0.9902,488000000.0
2007-11-26 23:13:00,0.9902,0.99035,0.9894,0.98945,257000000.0
2007-11-26 23:14:00,0.98945,0.9895,0.9894,0.9895,949100000.0
2007-11-26 23:15:00,0.9895,0.98975,0.9895,0.9897,272200000.0
2007-11-26 23:16:00,0.9898,0.9898,0.98955,0.9896,854000000.0
2007-11-26 23:17:00,0.9896,0.98975,0.9896,0.9897,1471200000.0
2007-11-26 23:18:00,0.9897,0.98975,0.98955,0.9896,1263300000.0
2007-11-26 23:19:00,0.98965,0.98975,0.98955,0.98955,245500000.0
2007-11-26 23:20:00,0.98955,0.98965,0.9895,0.98965,542100000.0
2007-11-26 23:21:00,0.98965,0.98985,0.98955,0.98965,438800000.0
2007-11-26 23:22:00,0.9897,0.9897,0.98955,0.9896,593600000.0
2007-11-26 23:23:00,0.9896,0.98995,0.9896,0.9899,373700000.0
2007-11-26 23:24:00,0.98995,0.99005,0.9899,0.98995,212200000.0
2007-11-26 23:25:00,0.98995,0.99005,0.98995,0.99005,499500000.0
2007-11-26 23:26:00,0.99005,0.9902,0.99,0.99015,543700000.0
2007-11-26 23:27:00,0.99015,0.99035,0.9901,0.9902,695900000.0
2007-11-26 23:28:00,0.9902,0.9902,0.98985,0.98985,879700000.0
2007-11-26 23:29:00,0.98985,0.98995,0.98975,0.98975,716400000.0
2007-11-26 23:30:00,0.9898,0.98985,0.98975,0.9898,2118000000.0
2007-11-26 23:31:00,0.9898,0.99005,0.9898,0.99,552000000.0
2007-11-26 23:32:00,0.99,0.99005,0.9899,0.9899,111700000.0
2007-11-26 23:33:00,0.9899,0.98995,0.9897,0.98985,979300000.0
2007-11-26 23:34:00,0.98985,0.98985,0.9897,0.9898,119800000.0
2007-11-26 23:35:00,0.9898,0.9898,0.9895,0.9895,104400000.0
2007-11-26 23:36:00,0.9895,0.9895,0.9893,0.9893,97500000.0
2007-11-26 23:37:00,0.9893,0.98935,0.98905,0.9893,1253800000.0
2007-11-26 23:38:00,0.9893,0.9894,0.98925,0.9894,354200000.0
2007-11-26 23:39:00,0.9894,0.98945,0.9893,0.9893,348300000.0
2007-11-26 23:40:00,0.9893,0.9893,0.98915,0.9892,446200000.0
2007-11-26 23:41:00,0.9892,0.9895,0.9892,0.9892,161300000.0
2007-11-26 23:42:00,0.9892,0.9895,0.9892,0.9895,281100000.0
2007-11-26 23:43:00,0.9895,0.98955,0.98925,0.98955,419500000.0
2007-11-26 23:44:00,0.98955,0.98965,0.98945,0.98955,172600000.0
2007-11-26 23:45:00,0.9895,0.9896,0.9895,0.9896,808000000.0
2007-11-26 23:46:00,0.9896,0.9896,0.98955,0.98955,453100000.0
2007-11-26 23:47:00,0.98955,0.98965,0.98955,0.98955,735000000.0
2007-11-26 23:48:00,0.98955,0.9896,0.9893,0.9895,639300000.0
2007-11-26 23:49:00,0.9895,0.9895,0.9894,0.98945,719900000.0
2007-11-26 23:50:00,0.98945,0.9899,0.98945,0.98975,238000000.0
2007-11-26 23:51:00,0.98975,0.98975,0.98955,0.9896,115500000.0
2007-11-26 23:52:00,0.9896,0.98965,0.98935,0.98965,726700000.0
2007-11-26 23:53:00,0.98965,0.98965,0.9894,0.9894,410100000.0
2007-11-26 23:54:00,0.9895,0.98985,0.9893,0.9894,321000000.0
2007-11-26 23:55:00,0.9894,0.9898,0.98935,0.9898,1448400000.0
2007-11-26 23:56:00,0.9898,0.9898,0.98955,0.9896,1830400000.0
2007-11-26 23:57:00,0.9896,0.98985,0.9895,0.98985,1728800000.0
2007-11-26 23:58:00,0.98985,0.98985,0.98975,0.98985,1441600000.0
2007-11-26 23:59:00,0.98985,0.99005,0.9898,0.9899,979700000.0
2007-11-27 00:00:00,0.9896,0.9896,0.9891,0.9892,1823600000.0
2007-11-27 00:01:00,0.9902,0.99035,0.9899,0.99015,1823600000.0
2007-11-27 00:02:00,0.99015,0.99015,0.9901,0.99015,802900000.0
2007-11-27 00:03:00,0.9902,0.9906,0.9902,0.9906,644000000.0
2007-11-27 00:06:00,0.9904,0.9905,0.9903,0.9903,1833300000.0
2007-11-27 00:07:00,0.9903,0.9903,0.98995,0.99,1979300001.0
2007-11-27 00:09:00,0.99,0.9901,0.99,0.99,1692000000.0
2007-11-27 00:10:00,0.99,0.99,0.9899,0.9899,1981300000.0
2007-11-27 00:11:00,0.9891,0.9891,0.9891,0.9891,681600000.0
2007-11-27 00:12:00,0.9899,0.9899,0.9899,0.9899,681600000.0
2007-11-27 00:13:00,0.9891,0.9891,0.9889,0.989,111200000.0
2007-11-27 00:14:00,0.9899,0.9899,0.9899,0.9899,111200000.0
2007-11-27 00:15:00,0.9886,0.9891,0.9886,0.9891,1556000000.0
2007-11-27 00:16:00,0.98995,0.98995,0.98975,0.98985,1556000000.0
2007-11-27 00:17:00,0.98985,0.98985,0.98915,0.9895,1303400000.0
2007-11-27 00:18:00,0.98955,0.98965,0.9894,0.98955,1993500000.0
2007-11-27 00:19:00,0.9894,0.9895,0.9893,0.9893,1655000000.0
2007-11-27 00:20:00,0.9894,0.9894,0.9894,0.9894,1655000000.0
2007-11-27 00:21:00,0.98925,0.9893,0.98915,0.98925,1655000000.0
2007-11-27 00:22:00,0.9893,0.9893,0.9893,0.9893,384800000.0
2007-11-27 00:23:00,0.98915,0.98915,0.9891,0.9891,384800000.0
2007-11-27 00:25:00,0.9894,0.9899,0.98915,0.98945,1676000000.0
2007-11-27 00:26:00,0.98945,0.9895,0.98875,0.9894,1831300024.0
2007-11-27 00:27:00,0.9894,0.9895,0.9894,0.9894,1956800029.0
2007-11-27 00:28:00,0.9894,0.9894,0.9894,0.9894,1531200000.0
2007-11-27 00:31:00,0.9894,0.98945,0.98935,0.9894,1429200033.0
2007-11-27 00:32:00,0.9894,0.9894,0.9894,0.9894,1346800000.0
2007-11-27 00:33:00,0.9891,0.98935,0.9891,0.9893,1346800000.0
2007-11-27 00:35:00,0.9891,0.9893,0.9891,0.9893,1625800000.0
2007-11-27 00:37:00,0.9893,0.98945,0.9893,0.9894,1625800000.0
2007-11-27 00:41:00,0.98955,0.99025,0.98955,0.98995,1713900000.0
2007-11-27 00:43:00,0.9892,0.9895,0.9892,0.9893,1530300000.0
2007-11-27 00:44:00,0.98985,0.99015,0.98985,0.98995,1530300000.0
2007-11-27 00:45:00,0.9893,0.9894,0.9893,0.9893,611200000.0
2007-11-27 00:48:00,0.9899,0.9899,0.98975,0.98975,611200000.0
2007-11-27 00:49:00,0.9899,0.9899,0.98965,0.98975,656400000.0
2007-11-27 00:50:00,0.98975,0.9898,0.98925,0.98925,1291100000.0
2007-11-27 00:51:00,0.989,0.9892,0.989,0.9892,1599200000.0
2007-11-27 00:52:00,0.9894,0.98965,0.9894,0.98955,1599200000.0
2007-11-27 00:53:00,0.98955,0.98955,0.9895,0.98955,984500000.0
2007-11-27 00:54:00,0.98955,0.98955,0.98955,0.98955,608000000.0
2007-11-27 00:55:00,0.98955,0.98955,0.98955,0.98955,1340000000.0
2007-11-27 00:56:00,0.98955,0.9897,0.98955,0.9897,659100000.0
2007-11-27 00:57:00,0.9897,0.9897,0.98955,0.98955,814600000.0
2007-11-27 00:58:00,0.98955,0.9897,0.9895,0.9897,679600000.0
2007-11-27 00:59:00,0.9897,0.9897,0.98935,0.9895,822200000.0
2007-11-27 01:00:00,0.98935,0.98965,0.9891,0.9892,1497500001.0
2007-11-27 01:01:00,0.9892,0.98935,0.9892,0.9893,736600000.0
2007-11-27 01:02:00,0.9893,0.9893,0.989,0.98905,1392000000.0
2007-11-27 01:03:00,0.98905,0.98935,0.98905,0.98905,968200000.0
2007-11-27 01:04:00,0.98905,0.9893,0.98905,0.9893,766800000.0
2007-11-27 01:05:00,0.9893,0.98935,0.98915,0.98915,996800000.0
2007-11-27 01:06:00,0.98915,0.9892,0.98905,0.9892,134600000.0
2007-11-27 01:07:00,0.9892,0.9892,0.989,0.989,693800000.0
2007-11-27 01:08:00,0.989,0.9892,0.98895,0.9891,1129600000.0
2007-11-27 01:09:00,0.9891,0.9892,0.98895,0.989,2064700000.0
2007-11-27 01:10:00,0.989,0.9892,0.989,0.989,434600000.0
2007-11-27 01:11:00,0.989,0.989,0.98895,0.989,1919000000.0
2007-11-27 01:12:00,0.989,0.989,0.98885,0.98895,821100000.0
2007-11-27 01:13:00,0.98895,0.9892,0.98875,0.9892,396900000.0
2007-11-27 01:14:00,0.9892,0.9892,0.9886,0.9887,719100000.0
2007-11-27 01:15:00,0.9887,0.9888,0.98855,0.9888,952100000.0
2007-11-27 01:16:00,0.9888,0.989,0.9888,0.98885,1192400000.0
2007-11-27 01:17:00,0.987,0.9871,0.987,0.9871,855400000.0
2007-11-27 01:18:00,0.98915,0.98915,0.98895,0.98895,855400000.0
2007-11-27 01:19:00,0.98895,0.98925,0.98895,0.98915,1389900000.0
2007-11-27 01:20:00,0.98915,0.9892,0.98905,0.9892,1343600000.0
2007-11-27 01:21:00,0.9892,0.9892,0.989,0.989,1264700000.0
2007-11-27 01:22:00,0.9891,0.9891,0.989,0.9891,1047700000.0
2007-11-27 01:23:00,0.9891,0.98945,0.98905,0.9894,1850400000.0
2007-11-27 01:24:00,0.9894,0.9894,0.9894,0.9894,315200000.0
2007-11-27 01:25:00,0.9897,0.9897,0.98925,0.98925,377900000.0
2007-11-27 01:26:00,0.98925,0.98945,0.98925,0.9894,949900000.0
2007-11-27 01:27:00,0.9894,0.9897,0.9894,0.98945,331200000.0
2007-11-27 01:28:00,0.98945,0.9895,0.98925,0.9894,1217100001.0
2007-11-27 01:29:00,0.9894,0.9894,0.9892,0.9892,296200000.0
2007-11-27 01:30:00,0.9892,0.9894,0.9892,0.9893,784000000.0
2007-11-27 01:31:00,0.9893,0.9894,0.9893,0.9894,397600000.0
2007-11-27 01:32:00,0.9894,0.9894,0.9888,0.98925,1471500000.0
2007-11-27 01:33:00,0.9862,0.9869,0.9861,0.9869,1028900000.0
2007-11-27 01:34:00,0.9868,0.9869,0.9868,0.9869,1028900000.0
2007-11-27 01:35:00,0.9892,0.9892,0.9891,0.98915,1028900000.0
2007-11-27 01:36:00,0.98915,0.9892,0.9891,0.9891,1323600000.0
2007-11-27 01:37:00,0.9892,0.9892,0.9891,0.9892,1101000000.0
2007-11-27 01:38:00,0.9892,0.9892,0.98915,0.98915,52800000.0
2007-11-27 01:39:00,0.9892,0.9892,0.98915,0.98915,46800000.0
2007-11-27 01:40:00,0.98906,0.98914,0.98896,0.98909,1420200000.0
2007-11-27 01:41:00,0.98911,0.98925,0.98894,0.98915,1461500000.0
2007-11-27 01:42:00,0.9892,0.9892,0.989,0.9891,557500000.0
2007-11-27 01:43:00,0.9891,0.98935,0.9891,0.9892,705400000.0
2007-11-27 01:44:00,0.9892,0.9892,0.9891,0.9892,128800000.0
2007-11-27 01:45:00,0.9892,0.9893,0.98905,0.98925,734500000.0
2007-11-27 01:46:00,0.98925,0.9893,0.989,0.98925,454900000.0
2007-11-27 01:47:00,0.98925,0.9893,0.9891,0.9893,188000000.0
2007-11-27 01:48:00,0.9893,0.9893,0.9891,0.9892,821600000.0
2007-11-27 01:49:00,0.9892,0.9892,0.9889,0.98915,473300000.0
2007-11-27 01:50:00,0.98915,0.98915,0.98895,0.98915,1171700000.0
2007-11-27 01:51:00,0.98915,0.98915,0.98895,0.9891,407000000.0
2007-11-27 01:52:00,0.9891,0.9892,0.98905,0.9891,225400000.0
2007-11-27 01:53:00,0.9891,0.9891,0.989,0.9891,509800000.0
2007-11-27 01:54:00,0.9891,0.9891,0.98895,0.9891,222400000.0
2007-11-27 01:55:00,0.9891,0.9891,0.9889,0.989,846800000.0
2007-11-27 01:56:00,0.989,0.989,0.9887,0.9888,1425099978.0
2007-11-27 01:57:00,0.9877,0.9878,0.9877,0.9878,900700000.0
2007-11-27 01:59:00,0.9877,0.9879,0.9877,0.9877,900700000.0
2007-11-27 02:00:00,0.9887,0.9887,0.988,0.988,900700000.0
2007-11-27 02:01:00,0.988,0.9881,0.98785,0.9879,504100000.0
2007-11-27 02:02:00,0.9879,0.9881,0.98785,0.9881,518600000.0
2007-11-27 02:03:00,0.9881,0.9881,0.98785,0.98785,164800000.0
2007-11-27 02:04:00,0.98785,0.988,0.9877,0.9877,1315400000.0
2007-11-27 02:05:00,0.9877,0.98775,0.98755,0.9877,1451800010.0
2007-11-27 02:06:00,0.98765,0.9877,0.9875,0.9877,1236300000.0
2007-11-27 02:07:00,0.9877,0.9877,0.9874,0.9876,1899000043.0
2007-11-27 02:08:00,0.9876,0.9876,0.98745,0.9876,907700000.0
2007-11-27 02:09:00,0.9876,0.9876,0.98745,0.9876,1215099996.0
2007-11-27 02:10:00,0.9876,0.9876,0.9873,0.9874,977700000.0
2007-11-27 02:11:00,0.9874,0.9874,0.9873,0.9873,688100000.0
2007-11-27 02:12:00,0.9873,0.9874,0.9872,0.9873,1922500033.0
2007-11-27 02:13:00,0.9874,0.98745,0.9873,0.9873,615600000.0
2007-11-27 02:14:00,0.9873,0.9878,0.9873,0.9875,839700000.0
2007-11-27 02:15:00,0.9875,0.9881,0.9875,0.9877,417000000.0
2007-11-27 02:17:00,0.9872,0.9872,0.98715,0.9872,2053100000.0
2007-11-27 02:18:00,0.9872,0.9872,0.9869,0.9872,1618600000.0
2007-11-27 02:19:00,0.9872,0.9872,0.9872,0.9872,1233700000.0
2007-11-27 02:20:00,0.9872,0.9873,0.987,0.9872,1468000000.0
2007-11-27 02:21:00,0.9872,0.98755,0.9872,0.98725,1286900000.0
2007-11-27 02:22:00,0.98725,0.9875,0.98725,0.98725,740400000.0
2007-11-27 02:23:00,0.98725,0.9875,0.98705,0.9873,1232700000.0
2007-11-27 02:24:00,0.9873,0.9875,0.98725,0.9874,1005800000.0
2007-11-27 02:25:00,0.9877,0.9878,0.9876,0.9876,1168300000.0
2007-11-27 02:26:00,0.98765,0.98765,0.98715,0.9872,1168300000.0
2007-11-27 02:27:00,0.98715,0.9872,0.9871,0.98715,1871800000.0
2007-11-27 02:28:00,0.9872,0.9872,0.9871,0.9872,1256200000.0
2007-11-27 02:29:00,0.98715,0.9872,0.98715,0.9872,1436600000.0
2007-11-27 02:30:00,0.9872,0.9872,0.98705,0.98705,1093300000.0
2007-11-27 02:31:00,0.98705,0.9871,0.987,0.9871,1294600000.0
2007-11-27 02:32:00,0.9871,0.9871,0.9863,0.9863,1585200019.0
2007-11-27 02:33:00,0.9863,0.98695,0.9861,0.98695,1375900000.0
2007-11-27 02:34:00,0.98695,0.98695,0.98665,0.98685,442200000.0
2007-11-27 02:35:00,0.98685,0.98695,0.98675,0.9869,1551600000.0
2007-11-27 02:36:00,0.9869,0.9869,0.9867,0.98685,916400000.0
2007-11-27 02:37:00,0.98685,0.98695,0.98685,0.9869,1254100000.0
2007-11-27 02:38:00,0.9869,0.9869,0.9869,0.9869,1139900000.0
2007-11-27 02:39:00,0.9869,0.9869,0.98685,0.9869,1088300000.0
2007-11-27 02:40:00,0.9869,0.98695,0.98685,0.9869,927500000.0
2007-11-27 02:41:00,0.9882,0.9884,0.9882,0.9884,983700000.0
2007-11-27 02:42:00,0.98695,0.9871,0.98695,0.9871,983700000.0
2007-11-27 02:43:00,0.9871,0.9871,0.98695,0.9871,1440900000.0
2007-11-27 02:44:00,0.9871,0.9871,0.98695,0.98705,1475400000.0
2007-11-27 02:45:00,0.9871,0.9872,0.98695,0.9871,1920200000.0
2007-11-27 02:46:00,0.9871,0.9872,0.98695,0.9872,1499100000.0
2007-11-27 02:47:00,0.9872,0.98725,0.98715,0.98725,1020500000.0
2007-11-27 02:48:00,0.98725,0.98735,0.9871,0.98715,1025600000.0
2007-11-27 02:50:00,0.9872,0.9873,0.9871,0.9873,912600000.0
2007-11-27 02:51:00,0.9873,0.98735,0.9873,0.98735,511700000.0
2007-11-27 02:52:00,0.98735,0.98745,0.98705,0.98745,1030800001.0
2007-11-27 02:53:00,0.9874,0.98775,0.98735,0.98775,1639200000.0
2007-11-27 02:54:00,0.98775,0.98775,0.98745,0.98765,419500000.0
2007-11-27 02:55:00,0.98765,0.98765,0.98765,0.98765,27200000.0
2007-11-27 02:56:00,0.98765,0.9877,0.9873,0.9874,374900000.0
2007-11-27 02:57:00,0.9874,0.98765,0.9874,0.98765,907700000.0
2007-11-27 02:58:00,0.98765,0.9877,0.9875,0.9877,1208900000.0
2007-11-27 02:59:00,0.9877,0.98795,0.9876,0.9876,1166800000.0
2007-11-27 03:00:00,0.9876,0.9877,0.98755,0.98755,564600000.0
2007-11-27 03:01:00,0.98765,0.9877,0.9875,0.98765,1020300000.0
2007-11-27 03:02:00,0.98765,0.98765,0.98755,0.98765,1172500000.0
2007-11-27 03:03:00,0.98765,0.98765,0.98755,0.98765,1364600000.0
2007-11-27 03:04:00,0.98755,0.9881,0.98735,0.98805,1061900000.0
2007-11-27 03:05:00,0.98805,0.98815,0.9875,0.98765,2000199965.0
2007-11-27 03:06:00,0.98765,0.98795,0.98765,0.98795,950300000.0
2007-11-27 03:07:00,0.98795,0.98795,0.98775,0.98795,1728100000.0
2007-11-27 03:08:00,0.98795,0.98795,0.98785,0.98785,1163700000.0
2007-11-27 03:09:00,0.98785,0.98795,0.98775,0.98795,1258500000.0
2007-11-27 03:10:00,0.98795,0.988,0.98785,0.98795,1184700000.0
2007-11-27 03:11:00,0.98795,0.988,0.9878,0.9878,897400000.0
2007-11-27 03:12:00,0.9878,0.98795,0.98775,0.98795,1542500000.0
2007-11-27 03:13:00,0.9895,0.9895,0.9895,0.9895,1365799998.0
2007-11-27 03:14:00,0.9896,0.9899,0.9896,0.9898,1365799998.0
2007-11-27 03:15:00,0.98795,0.98795,0.98785,0.98795,1365799998.0
2007-11-27 03:16:00,0.9896,0.9898,0.9896,0.9897,1275100000.0
2007-11-27 03:17:00,0.98785,0.98855,0.98785,0.98855,1275100000.0
2007-11-27 03:18:00,0.98855,0.98855,0.9879,0.98815,950500000.0
2007-11-27 03:19:00,0.98815,0.98815,0.98795,0.98805,1630700000.0
2007-11-27 03:20:00,0.98805,0.98835,0.9879,0.9879,1333400000.0
2007-11-27 03:21:00,0.98795,0.9883,0.98745,0.9877,937300000.0
2007-11-27 03:22:00,0.9877,0.9877,0.9876,0.9876,1015500000.0
2007-11-27 03:23:00,0.9876,0.9877,0.9876,0.98765,1813299956.0
2007-11-27 03:24:00,0.98765,0.9877,0.98765,0.98765,764900000.0
2007-11-27 03:25:00,0.98765,0.98765,0.98765,0.98765,1155700000.0
2007-11-27 03:26:00,0.98765,0.98785,0.98755,0.98765,1464900000.0
2007-11-27 03:27:00,0.98765,0.98785,0.98755,0.98765,1532400000.0
2007-11-27 03:28:00,0.98755,0.98785,0.98755,0.98785,1116900000.0
2007-11-27 03:29:00,0.98785,0.98785,0.98755,0.98755,660899996.0
2007-11-27 03:30:00,0.9904,0.9904,0.9902,0.9903,710900000.0
2007-11-27 03:31:00,0.98765,0.98785,0.98765,0.98765,710900000.0
2007-11-27 03:32:00,0.98755,0.98805,0.98755,0.98775,1867500001.0
2007-11-27 03:33:00,0.98775,0.98805,0.98755,0.9877,647400000.0
2007-11-27 03:34:00,0.9876,0.9877,0.9875,0.9875,421100000.0
2007-11-27 03:35:00,0.9875,0.9878,0.9875,0.9878,374600000.0
2007-11-27 03:36:00,0.9878,0.9878,0.98755,0.98765,1152500000.0
2007-11-27 03:37:00,0.98765,0.9878,0.98765,0.9878,1493600000.0
2007-11-27 03:38:00,0.98785,0.9881,0.98785,0.98805,966799998.0
2007-11-27 03:39:00,0.9883,0.9883,0.9883,0.9883,1552100000.0
2007-11-27 03:40:00,0.98825,0.9883,0.98825,0.98825,1552100000.0
2007-11-27 03:41:00,0.98825,0.98825,0.98815,0.98825,641700000.0
2007-11-27 03:42:00,0.9884,0.9885,0.9884,0.9885,386800000.0
2007-11-27 03:43:00,0.98825,0.98825,0.98805,0.98805,386800000.0
2007-11-27 03:44:00,0.98805,0.98825,0.98805,0.98825,753800000.0
2007-11-27 03:45:00,0.98825,0.98825,0.98805,0.9881,1981100000.0
2007-11-27 03:47:00,0.9881,0.9881,0.9881,0.9881,1946800000.0
2007-11-27 03:50:00,0.98805,0.9881,0.98795,0.9881,1055500000.0
2007-11-27 03:51:00,0.9881,0.9881,0.98795,0.9881,859100000.0
2007-11-27 03:52:00,0.9881,0.9882,0.98795,0.98795,1404500000.0
2007-11-27 03:53:00,0.98795,0.988,0.98795,0.98795,142700000.0
2007-11-27 03:54:00,0.988,0.988,0.988,0.988,437900000.0
2007-11-27 03:55:00,0.98825,0.9883,0.988,0.988,110200000.0
2007-11-27 03:56:00,0.988,0.988,0.988,0.988,1700400000.0
2007-11-27 03:57:00,0.988,0.98845,0.988,0.9883,764900000.0
2007-11-27 03:58:00,0.9883,0.98855,0.9883,0.98835,1947700000.0
2007-11-27 03:59:00,0.9884,0.9885,0.98835,0.98835,1849900000.0
2007-11-27 04:00:00,0.9884,0.9885,0.98835,0.9885,1944500000.0
2007-11-27 04:01:00,0.9885,0.9885,0.98835,0.98835,1522500000.0
2007-11-27 04:02:00,0.98835,0.9885,0.98835,0.9885,823200000.0
2007-11-27 04:03:00,0.98835,0.9886,0.98835,0.98855,1200600034.0
2007-11-27 04:04:00,0.9886,0.98875,0.98845,0.98855,1051300000.0
2007-11-27 04:05:00,0.98855,0.98905,0.98855,0.989,1874300000.0
2007-11-27 04:06:00,0.98915,0.9892,0.9887,0.989,1714299997.0
2007-11-27 04:07:00,0.989,0.989,0.9889,0.9889,949300000.0
2007-11-27 04:08:00,0.989,0.989,0.98895,0.989,706500000.0
2007-11-27 04:09:00,0.989,0.9891,0.98875,0.9891,986100007.0
2007-11-27 04:10:00,0.9891,0.9892,0.9889,0.9892,470600000.0
2007-11-27 04:11:00,0.9892,0.9897,0.9892,0.9897,1035400000.0
2007-11-27 04:12:00,0.9897,0.9897,0.9891,0.9894,474000000.0
2007-11-27 04:13:00,0.9894,0.9897,0.98935,0.9897,1210100000.0
2007-11-27 04:14:00,0.9897,0.9899,0.9896,0.9899,1131100000.0
2007-11-27 04:15:00,0.9899,0.9899,0.98975,0.98975,505500000.0
2007-11-27 04:16:00,0.9898,0.9899,0.9896,0.9897,717600000.0
2007-11-27 04:17:00,0.9897,0.9897,0.98925,0.9894,467700000.0
2007-11-27 04:18:00,0.9894,0.9895,0.989,0.9891,183400000.0
2007-11-27 04:19:00,0.9891,0.9891,0.98895,0.98905,486900000.0
2007-11-27 04:20:00,0.9891,0.9894,0.98895,0.9893,561900000.0
2007-11-27 04:21:00,0.9893,0.9893,0.9891,0.9891,206600000.0
2007-11-27 04:22:00,0.9891,0.9893,0.9891,0.9893,465600000.0
2007-11-27 04:23:00,0.9893,0.98945,0.98925,0.98945,1127100000.0
2007-11-27 04:24:00,0.98945,0.98945,0.98925,0.9894,1248000000.0
2007-11-27 04:25:00,0.98945,0.9895,0.9894,0.98945,1013700000.0
2007-11-27 04:26:00,0.98945,0.9895,0.98945,0.9895,606100000.0
2007-11-27 04:27:00,0.9895,0.9895,0.9894,0.98945,1228400000.0
2007-11-27 04:28:00,0.98945,0.9896,0.98945,0.98955,1062400000.0
2007-11-27 04:29:00,0.98955,0.9901,0.98955,0.9901,1344400001.0
2007-11-27 04:30:00,0.9901,0.9903,0.99005,0.9903,477200000.0
2007-11-27 04:31:00,0.9903,0.9905,0.9902,0.9905,1323199994.0
2007-11-27 04:32:00,0.9905,0.9905,0.9898,0.9899,791900000.0
2007-11-27 04:33:00,0.9899,0.9902,0.9898,0.9898,388000000.0
2007-11-27 04:34:00,0.9898,0.9898,0.98905,0.9893,666600000.0
2007-11-27 04:35:00,0.9893,0.9893,0.98885,0.9889,1619300000.0
2007-11-27 04:36:00,0.9844,0.9844,0.9831,0.9831,308400000.0
2007-11-27 04:37:00,0.9882,0.9884,0.98805,0.9884,308400000.0
2007-11-27 04:38:00,0.9884,0.9884,0.98815,0.98815,391500000.0
2007-11-27 04:39:00,0.98815,0.98845,0.98815,0.98845,1829000000.0
2007-11-27 04:40:00,0.98845,0.9885,0.98815,0.9885,1756600000.0
2007-11-27 04:41:00,0.9821,0.9825,0.982,0.9825,2099500000.0
2007-11-27 04:42:00,0.9885,0.98855,0.9885,0.98855,2099500000.0
2007-11-27 04:43:00,0.98855,0.98855,0.98825,0.98825,623184866.0
2007-11-27 04:44:00,0.98825,0.98825,0.988,0.98805,814100000.0
2007-11-27 04:45:00,0.98805,0.9885,0.98805,0.9881,603900000.0
2007-11-27 04:46:00,0.9881,0.9881,0.98795,0.9881,702600000.0
2007-11-27 04:47:00,0.9881,0.9883,0.9881,0.9883,77600000.0
2007-11-27 04:48:00,0.9883,0.9883,0.98795,0.98795,887200000.0
2007-11-27 04:49:00,0.98795,0.9883,0.98795,0.988,501700000.0
2007-11-27 04:50:00,0.988,0.9882,0.988,0.9882,520300000.0
2007-11-27 04:51:00,0.9882,0.9882,0.9876,0.98795,1125800000.0
2007-11-27 04:52:00,0.988,0.98805,0.9876,0.9878,1594599997.0
2007-11-27 04:53:00,0.98775,0.9878,0.9875,0.9877,500600000.0
2007-11-27 04:54:00,0.9877,0.9877,0.9875,0.9875,377600008.0
2007-11-27 04:55:00,0.9835,0.9835,0.9833,0.9833,1195700000.0
2007-11-27 04:56:00,0.9832,0.9834,0.9832,0.9834,1195700000.0
2007-11-27 04:57:00,0.9835,0.9835,0.9835,0.9835,1195700000.0
2007-11-27 04:58:00,0.9877,0.9877,0.98765,0.9877,1195700000.0
2007-11-27 04:59:00,0.9877,0.9879,0.98755,0.98775,1515600000.0
2007-11-27 05:00:00,0.98775,0.9879,0.98775,0.98775,1149700000.0
2007-11-27 05:01:00,0.98775,0.9879,0.98765,0.98765,815800000.0
2007-11-27 05:02:00,0.98765,0.9877,0.9876,0.9876,712300000.0
2007-11-27 05:03:00,0.9876,0.9877,0.98745,0.98745,483700000.0
2007-11-27 05:04:00,0.98745,0.9875,0.98675,0.98675,490200000.0
2007-11-27 05:05:00,0.98675,0.9869,0.9863,0.9863,638200000.0
2007-11-27 05:06:00,0.9863,0.9869,0.9863,0.98655,622500000.0
2007-11-27 05:07:00,0.9866,0.9869,0.98655,0.9869,422900000.0
2007-11-27 05:08:00,0.9869,0.98695,0.98665,0.98685,401100000.0
2007-11-27 05:09:00,0.98685,0.9869,0.98665,0.9868,1072300000.0
2007-11-27 05:10:00,0.9868,0.98685,0.9868,0.98685,1173600000.0
2007-11-27 05:11:00,0.98685,0.98695,0.98675,0.98695,962100000.0
2007-11-27 05:12:00,0.9846,0.9847,0.9846,0.9846,722400000.0
2007-11-27 05:13:00,0.98715,0.9875,0.9871,0.9871,722400000.0
2007-11-27 05:14:00,0.9871,0.9875,0.9871,0.9871,1103900000.0
2007-11-27 05:15:00,0.98715,0.9872,0.98645,0.9865,1267400000.0
2007-11-27 05:16:00,0.9865,0.9865,0.985,0.985,600900000.0
2007-11-27 05:17:00,0.985,0.9852,0.9848,0.985,1292199997.0
2007-11-27 05:18:00,0.985,0.9857,0.9848,0.98485,1477500001.0
2007-11-27 05:19:00,0.9849,0.9852,0.98475,0.98495,1481399988.0
2007-11-27 05:20:00,0.98495,0.985,0.98425,0.98435,1228500000.0
2007-11-27 05:21:00,0.98435,0.9844,0.9833,0.9833,1127000000.0
2007-11-27 05:22:00,0.9833,0.98335,0.98315,0.98325,830600000.0
2007-11-27 05:23:00,0.98325,0.9834,0.98275,0.9828,702500000.0
2007-11-27 05:24:00,0.98275,0.98315,0.98255,0.9828,980900000.0
2007-11-27 05:25:00,0.9828,0.9836,0.98275,0.98355,754600000.0
2007-11-27 05:26:00,0.98355,0.9836,0.9832,0.9832,1510200000.0
2007-11-27 05:27:00,0.9832,0.98345,0.9832,0.98345,1157600000.0
2007-11-27 05:28:00,0.98335,0.9836,0.9832,0.9835,1038800000.0
2007-11-27 05:29:00,0.9835,0.9841,0.9834,0.9838,1321900000.0
2007-11-27 05:30:00,0.9838,0.9844,0.9838,0.9841,1092999997.0
2007-11-27 05:31:00,0.984,0.984,0.9839,0.98395,1294999998.0
2007-11-27 05:32:00,0.98395,0.984,0.9839,0.98395,1495600000.0
2007-11-27 05:33:00,0.98395,0.98405,0.98395,0.984,1300500000.0
2007-11-27 05:34:00,0.984,0.9841,0.98375,0.98405,1037000000.0
2007-11-27 05:35:00,0.98405,0.9846,0.984,0.9845,1006199999.0
2007-11-27 05:36:00,0.98455,0.98455,0.98315,0.98315,898899999.0
2007-11-27 05:37:00,0.98315,0.9834,0.98315,0.9834,439000000.0
2007-11-27 05:38:00,0.9834,0.9834,0.98295,0.9834,728700000.0
2007-11-27 05:39:00,0.9834,0.98405,0.9827,0.9828,793600000.0
2007-11-27 05:40:00,0.98275,0.9831,0.982,0.98225,687399999.0
2007-11-27 05:41:00,0.98225,0.9824,0.982,0.9824,1253400000.0
2007-11-27 05:42:00,0.9824,0.9824,0.9822,0.98225,646199994.0
2007-11-27 05:43:00,0.98225,0.984,0.98225,0.9835,1192499999.0
2007-11-27 05:44:00,0.9835,0.9838,0.9835,0.98375,986000000.0
2007-11-27 05:45:00,0.98375,0.98385,0.9836,0.9836,1629100027.0
2007-11-27 05:46:00,0.9836,0.9836,0.9831,0.9832,975700001.0
2007-11-27 05:47:00,0.9832,0.98355,0.9829,0.9835,958100000.0
2007-11-27 05:48:00,0.9835,0.9841,0.9831,0.984,1619600000.0
2007-11-27 05:49:00,0.984,0.984,0.9832,0.9836,1024200000.0
2007-11-27 05:50:00,0.9836,0.98365,0.9831,0.9833,2147000000.0
2007-11-27 05:51:00,0.9833,0.9836,0.9833,0.9836,443000000.0
2007-11-27 05:52:00,0.9836,0.9837,0.9833,0.9837,320800000.0
2007-11-27 05:53:00,0.9837,0.9837,0.9832,0.9832,775200000.0
2007-11-27 05:54:00,0.98345,0.9838,0.9834,0.9835,262500000.0
2007-11-27 05:55:00,0.9835,0.9835,0.9831,0.9831,692300000.0
2007-11-27 05:56:00,0.9831,0.9838,0.9829,0.9838,1580800000.0
2007-11-27 05:57:00,0.9838,0.9838,0.98305,0.9835,415300000.0
2007-11-27 05:58:00,0.9835,0.9837,0.9835,0.9837,367900000.0
2007-11-27 05:59:00,0.9837,0.9837,0.9837,0.9837,815200000.0
2007-11-27 06:00:00,0.9837,0.9838,0.98345,0.98375,1002300000.0
2007-11-27 06:01:00,0.98375,0.98425,0.98375,0.9842,790800000.0
2007-11-27 06:02:00,0.9842,0.9845,0.9841,0.98445,824400000.0
2007-11-27 06:03:00,0.98445,0.9851,0.9842,0.985,1342299968.0
2007-11-27 06:04:00,0.985,0.9853,0.9844,0.9844,1020400000.0
2007-11-27 06:05:00,0.9844,0.9845,0.9843,0.9844,594700000.0
2007-11-27 06:06:00,0.9844,0.9847,0.9842,0.9844,1748400000.0
2007-11-27 06:07:00,0.9844,0.98445,0.9844,0.9844,2132000000.0
2007-11-27 06:08:00,0.9844,0.9845,0.98425,0.9845,1666600000.0
2007-11-27 06:09:00,0.9845,0.9849,0.9844,0.9849,1216200000.0
2007-11-27 06:10:00,0.9849,0.9849,0.98415,0.9842,825600000.0
2007-11-27 06:11:00,0.9842,0.9844,0.98405,0.9844,890900000.0
2007-11-27 06:12:00,0.9844,0.9848,0.9844,0.9845,1575500000.0
2007-11-27 06:13:00,0.9844,0.9845,0.9842,0.9845,1542400000.0
2007-11-27 06:14:00,0.9845,0.9849,0.9845,0.9849,867950000.0
2007-11-27 06:15:00,0.9849,0.9849,0.98435,0.98435,78650000.0
2007-11-27 06:16:00,0.98435,0.9852,0.98435,0.9852,118650000.0
2007-11-27 06:17:00,0.9852,0.9852,0.985,0.985,241600000.0
2007-11-27 06:18:00,0.9851,0.9853,0.985,0.9853,604700000.0
2007-11-27 06:19:00,0.9853,0.9853,0.9849,0.985,255200000.0
2007-11-27 06:20:00,0.985,0.9851,0.9849,0.985,262900000.0
2007-11-27 06:21:00,0.985,0.985,0.9849,0.985,1231700007.0
2007-11-27 06:22:00,0.985,0.9852,0.98485,0.9852,546300000.0
2007-11-27 06:23:00,0.9852,0.9852,0.9852,0.9852,146000000.0
2007-11-27 06:24:00,0.9852,0.9852,0.9849,0.98505,649100000.0
2007-11-27 06:25:00,0.98505,0.9857,0.985,0.9855,809599999.0
2007-11-27 06:26:00,0.9855,0.9857,0.9855,0.98565,1588400000.0
2007-11-27 06:27:00,0.9857,0.9857,0.9854,0.9855,2033300005.0
2007-11-27 06:28:00,0.9855,0.9856,0.98545,0.9855,836400000.0
2007-11-27 06:29:00,0.9855,0.9865,0.98545,0.9862,585900000.0
2007-11-27 06:30:00,0.9883,0.9883,0.9881,0.9881,1330300000.0
2007-11-27 06:31:00,0.98615,0.98695,0.98615,0.98695,1330300000.0
2007-11-27 06:32:00,0.98695,0.9886,0.98695,0.9883,417600000.0
2007-11-27 06:33:00,0.988,0.988,0.988,0.988,1637600000.0
2007-11-27 06:34:00,0.9875,0.9879,0.98745,0.9877,1637600000.0
2007-11-27 06:35:00,0.9877,0.988,0.9877,0.9879,581899999.0
2007-11-27 06:36:00,0.9879,0.9882,0.9879,0.9882,447600000.0
2007-11-27 06:37:00,0.9882,0.9883,0.9875,0.9875,946200000.0
2007-11-27 06:38:00,0.9876,0.9882,0.9875,0.9882,657900001.0
2007-11-27 06:39:00,0.9882,0.9883,0.9879,0.98795,495000000.0
2007-11-27 06:40:00,0.988,0.988,0.98785,0.98795,280600000.0
2007-11-27 06:41:00,0.98785,0.988,0.98785,0.988,238700000.0
2007-11-27 06:42:00,0.988,0.9881,0.98795,0.98795,235100000.0
2007-11-27 06:43:00,0.988,0.988,0.98795,0.988,1172200000.0
2007-11-27 06:44:00,0.988,0.988,0.98745,0.98745,844600000.0
2007-11-27 06:45:00,0.98745,0.9875,0.9871,0.9872,314300000.0
2007-11-27 06:46:00,0.9872,0.9872,0.9865,0.9866,880500000.0
2007-11-27 06:47:00,0.98655,0.987,0.9863,0.987,430900000.0
2007-11-27 06:48:00,0.987,0.9875,0.98665,0.9867,1941200000.0
2007-11-27 06:49:00,0.9862,0.9868,0.9862,0.9867,2062500000.0
2007-11-27 06:50:00,0.98665,0.9874,0.98665,0.98675,2062500000.0
2007-11-27 06:51:00,0.9865,0.9867,0.986,0.9867,1364700000.0
2007-11-27 06:52:00,0.987,0.9875,0.9868,0.9875,1364700000.0
2007-11-27 06:53:00,0.9875,0.9875,0.9871,0.9873,1192300000.0
2007-11-27 06:54:00,0.9873,0.9874,0.9872,0.9872,663900000.0
2007-11-27 06:55:00,0.9872,0.9874,0.9872,0.9873,1066000000.0
2007-11-27 06:56:00,0.9873,0.9873,0.9866,0.9866,488800000.0
2007-11-27 06:57:00,0.9862,0.9862,0.9862,0.9862,1765100000.0
2007-11-27 06:58:00,0.9861,0.9862,0.9861,0.9862,1765100000.0
2007-11-27 06:59:00,0.9872,0.9872,0.98685,0.987,1765100000.0
2007-11-27 07:00:00,0.987,0.9872,0.98675,0.98685,508200000.0
2007-11-27 07:01:00,0.98685,0.987,0.9868,0.9868,1359500000.0
2007-11-27 07:02:00,0.9859,0.9859,0.9851,0.9855,1473799999.0
2007-11-27 07:03:00,0.9872,0.9879,0.98715,0.9879,1473799999.0
2007-11-27 07:04:00,0.9879,0.9879,0.9872,0.98745,2144700007.0
2007-11-27 07:05:00,0.98745,0.9875,0.9873,0.9875,1467400000.0
2007-11-27 07:06:00,0.9875,0.9875,0.9873,0.9875,1017900000.0
2007-11-27 07:07:00,0.98745,0.9875,0.98725,0.9875,361400000.0
2007-11-27 07:08:00,0.9875,0.9875,0.9874,0.9875,1310800000.0
2007-11-27 07:09:00,0.9875,0.9876,0.9875,0.9876,484800000.0
2007-11-27 07:10:00,0.9876,0.9876,0.98725,0.98725,335200000.0
2007-11-27 07:11:00,0.98725,0.9875,0.98725,0.9875,1053600000.0
2007-11-27 07:12:00,0.9875,0.9877,0.98745,0.9875,1041799999.0
2007-11-27 07:13:00,0.9875,0.9879,0.98745,0.98755,443399999.0
2007-11-27 07:14:00,0.9849,0.9849,0.9847,0.9849,1558500000.0
2007-11-27 07:15:00,0.9875,0.9879,0.98745,0.98785,1558500000.0
2007-11-27 07:16:00,0.9879,0.9879,0.9875,0.9875,179100000.0
2007-11-27 07:17:00,0.9875,0.9876,0.98725,0.98735,1661900000.0
2007-11-27 07:18:00,0.98735,0.9876,0.98735,0.9876,396900000.0
2007-11-27 07:19:00,0.9876,0.9876,0.9875,0.9875,115400000.0
2007-11-27 07:20:00,0.9875,0.9875,0.98735,0.9875,215900000.0
2007-11-27 07:21:00,0.9875,0.9877,0.98735,0.9876,165500000.0
2007-11-27 07:22:00,0.9876,0.9876,0.9874,0.9874,283000000.0
2007-11-27 07:23:00,0.9875,0.9878,0.9875,0.98775,642800000.0
2007-11-27 07:24:00,0.9878,0.9883,0.98755,0.988,493500000.0
2007-11-27 07:25:00,0.988,0.9881,0.98795,0.9881,439500000.0
2007-11-27 07:26:00,0.9881,0.9881,0.98795,0.98805,332000000.0
2007-11-27 07:27:00,0.9881,0.9881,0.9879,0.9881,106900000.0
2007-11-27 07:28:00,0.9881,0.9881,0.988,0.98805,199600000.0
2007-11-27 07:29:00,0.98805,0.9881,0.98795,0.988,352800000.0
2007-11-27 07:30:00,0.988,0.9882,0.9877,0.988,548100000.0
2007-11-27 07:31:00,0.988,0.9883,0.988,0.988,1814900000.0
2007-11-27 07:32:00,0.988,0.988,0.9877,0.9879,969200000.0
2007-11-27 07:33:00,0.9879,0.988,0.9877,0.9877,869300000.0
2007-11-27 07:34:00,0.9877,0.9877,0.9877,0.9877,828000000.0
2007-11-27 07:35:00,0.9877,0.988,0.9874,0.9879,890200000.0
2007-11-27 07:36:00,0.9879,0.988,0.9875,0.9875,637099999.0
2007-11-27 07:37:00,0.98755,0.98755,0.9867,0.9867,225900000.0
2007-11-27 07:38:00,0.9867,0.9867,0.9863,0.9863,176500000.0
2007-11-27 07:39:00,0.9863,0.9863,0.98545,0.9855,313000000.0
2007-11-27 07:40:00,0.9855,0.9855,0.9853,0.9853,130000000.0
2007-11-27 07:41:00,0.9853,0.9863,0.98485,0.986,736000002.0
2007-11-27 07:42:00,0.986,0.9864,0.986,0.9864,509600000.0
2007-11-27 07:43:00,0.9864,0.9864,0.98575,0.98585,661500000.0
2007-11-27 07:44:00,0.98585,0.9862,0.98555,0.98595,706499999.0
2007-11-27 07:45:00,0.98595,0.986,0.9856,0.986,994200000.0
2007-11-27 07:46:00,0.986,0.9864,0.9859,0.9859,956200000.0
2007-11-27 07:47:00,0.9859,0.9862,0.9859,0.9861,1421399960.0
2007-11-27 07:48:00,0.9861,0.9865,0.986,0.9863,581400000.0
2007-11-27 07:49:00,0.9863,0.98685,0.986,0.9867,1944800000.0
2007-11-27 07:50:00,0.9867,0.9869,0.98665,0.98675,635800000.0
2007-11-27 07:51:00,0.9861,0.9866,0.9861,0.9866,1236300000.0
2007-11-27 07:52:00,0.98665,0.9868,0.9863,0.9866,1236300000.0
2007-11-27 07:53:00,0.9866,0.9866,0.98645,0.9865,524700000.0
2007-11-27 07:54:00,0.9865,0.9865,0.9864,0.98645,538200000.0
2007-11-27 07:55:00,0.98645,0.9865,0.98625,0.9863,356900000.0
2007-11-27 07:56:00,0.9863,0.9863,0.9862,0.9862,467900000.0
2007-11-27 07:57:00,0.9862,0.9863,0.986,0.98615,622900000.0
2007-11-27 07:58:00,0.9862,0.9862,0.98615,0.9862,944800000.0
2007-11-27 07:59:00,0.9862,0.9862,0.9861,0.9861,299200000.0
2007-11-27 08:00:00,0.9861,0.9862,0.9861,0.98615,370400000.0
2007-11-27 08:01:00,0.9861,0.9862,0.9861,0.9861,309900000.0
2007-11-27 08:02:00,0.9861,0.9861,0.985,0.9855,829300000.0
2007-11-27 08:03:00,0.9855,0.9855,0.9855,0.9855,492500000.0
2007-11-27 08:04:00,0.9855,0.9855,0.985,0.985,1201800000.0
2007-11-27 08:05:00,0.985,0.985,0.9849,0.985,2008000000.0
2007-11-27 08:06:00,0.985,0.9851,0.9845,0.9845,971300000.0
2007-11-27 08:07:00,0.9845,0.9846,0.98445,0.98455,1141200000.0
2007-11-27 08:08:00,0.98455,0.9846,0.9845,0.9845,1476800000.0
2007-11-27 08:09:00,0.98455,0.98475,0.9845,0.98475,2004100000.0
2007-11-27 08:10:00,0.98475,0.98475,0.98465,0.98465,534400000.0
2007-11-27 08:11:00,0.98465,0.98475,0.98465,0.98475,1299000000.0
2007-11-27 08:12:00,0.9867,0.9867,0.9865,0.9865,1540200000.0
2007-11-27 08:13:00,0.9847,0.98495,0.9847,0.9847,1540200000.0
2007-11-27 08:14:00,0.9847,0.9848,0.9846,0.98475,665400000.0
2007-11-27 08:15:00,0.9848,0.9848,0.98455,0.98455,634100000.0
2007-11-27 08:16:00,0.98455,0.98475,0.9845,0.98475,269200000.0
2007-11-27 08:17:00,0.98475,0.98495,0.9847,0.9847,715200000.0
2007-11-27 08:18:00,0.9847,0.98545,0.9847,0.98475,1829099986.0
2007-11-27 08:19:00,0.98475,0.98525,0.98475,0.9851,888200000.0
2007-11-27 08:20:00,0.9851,0.9851,0.98485,0.98485,362100000.0
2007-11-27 08:21:00,0.98485,0.98535,0.98485,0.98505,1772000000.0
2007-11-27 08:22:00,0.9893,0.9894,0.9889,0.9893,1854400000.0
2007-11-27 08:23:00,0.98515,0.98515,0.98495,0.98505,1854400000.0
2007-11-27 08:24:00,0.98505,0.98545,0.9849,0.985,1994999948.0
2007-11-27 08:25:00,0.985,0.9851,0.98465,0.9851,1954699985.0
2007-11-27 08:26:00,0.9851,0.98535,0.98505,0.98535,1069700000.0
2007-11-27 08:27:00,0.98535,0.9857,0.9852,0.9856,679400000.0
2007-11-27 08:28:00,0.9856,0.98565,0.9853,0.9853,1278100000.0
2007-11-27 08:29:00,0.9853,0.9853,0.98525,0.98525,1782300000.0
2007-11-27 08:30:00,0.98525,0.9853,0.98505,0.98505,843100000.0
2007-11-27 08:31:00,0.98505,0.9853,0.985,0.98525,1202500000.0
2007-11-27 08:32:00,0.98525,0.98525,0.98455,0.9848,729000000.0
2007-11-27 08:33:00,0.9848,0.98495,0.9846,0.98495,1741500000.0
2007-11-27 08:34:00,0.98495,0.98505,0.98465,0.9847,1273300000.0
2007-11-27 08:35:00,0.988,0.988,0.9879,0.9879,605700000.0
2007-11-27 08:36:00,0.9847,0.98485,0.9846,0.98485,605700000.0
2007-11-27 08:37:00,0.98485,0.98485,0.9846,0.98465,1786500000.0
2007-11-27 08:38:00,0.98465,0.9847,0.9845,0.98455,2012200000.0
2007-11-27 08:39:00,0.9845,0.98455,0.9845,0.98455,1356300000.0
2007-11-27 08:40:00,0.98455,0.985,0.98455,0.98495,748000000.0
2007-11-27 08:41:00,0.98495,0.98505,0.98455,0.98485,482300000.0
2007-11-27 08:42:00,0.98485,0.9851,0.98485,0.98495,450700000.0
2007-11-27 08:43:00,0.98495,0.9854,0.9849,0.9854,1437300001.0
2007-11-27 08:44:00,0.9878,0.9878,0.9876,0.9877,735000000.0
2007-11-27 08:45:00,0.9879,0.9879,0.9875,0.9878,735000000.0
2007-11-27 08:46:00,0.9855,0.9861,0.9855,0.9858,735000000.0
2007-11-27 08:47:00,0.9858,0.98585,0.98575,0.9858,789300000.0
2007-11-27 08:48:00,0.9858,0.9862,0.98575,0.9862,668900000.0
2007-11-27 08:49:00,0.9862,0.98625,0.98615,0.98615,324800000.0
2007-11-27 08:50:00,0.98615,0.98625,0.98615,0.98615,254400000.0
2007-11-27 08:51:00,0.988,0.9882,0.988,0.9881,934700000.0
2007-11-27 08:52:00,0.9865,0.9865,0.98535,0.9857,934700000.0
2007-11-27 08:53:00,0.9857,0.9857,0.9854,0.98545,1697200000.0
2007-11-27 08:54:00,0.9855,0.9855,0.9853,0.98545,959100000.0
2007-11-27 08:55:00,0.98545,0.9855,0.98525,0.9853,698000000.0
2007-11-27 08:56:00,0.9853,0.9853,0.98505,0.98515,676100013.0
2007-11-27 08:57:00,0.98515,0.9854,0.985,0.9853,223900000.0
2007-11-27 08:58:00,0.9854,0.98555,0.9854,0.9855,705200001.0
2007-11-27 08:59:00,0.9855,0.9866,0.98545,0.9865,1568600034.0
2007-11-27 09:00:00,0.9865,0.9871,0.9865,0.987,210900000.0
2007-11-27 09:01:00,0.987,0.98705,0.9869,0.987,799799990.0
2007-11-27 09:02:00,0.98705,0.9873,0.98695,0.9873,408200000.0
2007-11-27 09:03:00,0.9873,0.9873,0.98685,0.9873,683800000.0
2007-11-27 09:04:00,0.9873,0.9873,0.9868,0.98695,576000000.0
2007-11-27 09:05:00,0.98695,0.9871,0.98695,0.9871,428600000.0
2007-11-27 09:06:00,0.9871,0.9871,0.98705,0.98705,443800000.0
2007-11-27 09:07:00,0.98705,0.9871,0.987,0.9871,369700000.0
2007-11-27 09:08:00,0.98705,0.9871,0.98695,0.98705,701600000.0
2007-11-27 09:09:00,0.98705,0.9871,0.98685,0.98705,674800000.0
2007-11-27 09:10:00,0.98695,0.98705,0.9866,0.9867,1008800000.0
2007-11-27 09:11:00,0.9867,0.9867,0.9864,0.9864,338000000.0
2007-11-27 09:12:00,0.9864,0.98685,0.9864,0.9867,307400000.0
2007-11-27 09:13:00,0.9867,0.9867,0.9863,0.9866,728600000.0
2007-11-27 09:14:00,0.9866,0.98665,0.9865,0.9865,158200000.0
2007-11-27 09:15:00,0.9865,0.9865,0.9857,0.986,1238400000.0
2007-11-27 09:16:00,0.986,0.98655,0.986,0.9865,617200000.0
2007-11-27 09:17:00,0.9865,0.9875,0.9865,0.9875,1715700005.0
2007-11-27 09:18:00,0.9875,0.98835,0.9875,0.9883,1877400000.0
2007-11-27 09:19:00,0.9883,0.9885,0.9879,0.9883,1453100000.0
2007-11-27 09:20:00,0.9883,0.98935,0.9881,0.9883,1606000000.0
2007-11-27 09:21:00,0.9905,0.9905,0.9904,0.9905,1589099995.0
2007-11-27 09:22:00,0.989,0.98955,0.9888,0.98945,1589099995.0
2007-11-27 09:23:00,0.98945,0.9895,0.9887,0.989,642000000.0
2007-11-27 09:24:00,0.989,0.989,0.98875,0.9889,216600000.0
2007-11-27 09:25:00,0.9888,0.9888,0.9888,0.9888,523400000.0
2007-11-27 09:26:00,0.9888,0.9888,0.9886,0.98865,227600000.0
2007-11-27 09:27:00,0.98865,0.9888,0.9881,0.9884,260600000.0
2007-11-27 09:28:00,0.9884,0.9884,0.9881,0.9882,399999999.0
2007-11-27 09:29:00,0.9882,0.9883,0.9881,0.9881,692900000.0
2007-11-27 09:30:00,0.9881,0.9884,0.9878,0.9878,488899999.0
2007-11-27 09:31:00,0.9878,0.98785,0.9876,0.98785,297700000.0
2007-11-27 09:32:00,0.98785,0.988,0.9878,0.9878,303600000.0
2007-11-27 09:33:00,0.9878,0.98815,0.9878,0.98805,1060100000.0
2007-11-27 09:34:00,0.9908,0.991,0.9908,0.991,1721199986.0
2007-11-27 09:35:00,0.9909,0.9913,0.9909,0.9912,1721199986.0
2007-11-27 09:36:00,0.9879,0.9879,0.9875,0.9877,1721199986.0
2007-11-27 09:37:00,0.9877,0.98775,0.9876,0.9877,1708200000.0
2007-11-27 09:38:00,0.9877,0.98785,0.9876,0.98785,680800000.0
2007-11-27 09:39:00,0.98785,0.98785,0.9876,0.9876,599300000.0
2007-11-27 09:40:00,0.9876,0.98795,0.9876,0.98785,418200000.0
2007-11-27 09:41:00,0.9877,0.98805,0.9877,0.98805,1324999975.0
2007-11-27 09:42:00,0.98805,0.98805,0.98795,0.98805,231000000.0
2007-11-27 09:43:00,0.98805,0.98805,0.98775,0.98795,643400000.0
2007-11-27 09:44:00,0.98795,0.98795,0.9875,0.9877,1331700000.0
2007-11-27 09:45:00,0.9877,0.9879,0.98765,0.9878,754100000.0
2007-11-27 09:46:00,0.9878,0.98815,0.9878,0.98815,864200000.0
2007-11-27 09:47:00,0.98815,0.9882,0.9878,0.988,387100000.0
2007-11-27 09:48:00,0.988,0.988,0.98775,0.98775,1343999998.0
2007-11-27 09:49:00,0.98785,0.9882,0.98785,0.9882,1716800000.0
2007-11-27 09:50:00,0.9882,0.98835,0.988,0.9882,857000000.0
2007-11-27 09:51:00,0.9882,0.98825,0.98815,0.9882,300000000.0
2007-11-27 09:52:00,0.9882,0.98835,0.98805,0.9882,429100000.0
2007-11-27 09:53:00,0.9882,0.98825,0.988,0.98815,599300001.0
2007-11-27 09:54:00,0.98815,0.98815,0.98805,0.98815,246000000.0
2007-11-27 09:55:00,0.98815,0.98815,0.98805,0.9881,393100000.0
2007-11-27 09:56:00,0.9881,0.9881,0.9879,0.9879,1175400000.0
2007-11-27 09:57:00,0.9879,0.988,0.9879,0.98795,2037299988.0
2007-11-27 09:58:00,0.98795,0.98815,0.98795,0.98815,1676100000.0
2007-11-27 09:59:00,0.98815,0.98825,0.9881,0.98825,493000000.0
2007-11-27 10:00:00,0.98825,0.98825,0.9882,0.9882,168400000.0
2007-11-27 10:01:00,0.9882,0.9883,0.98805,0.9883,1127000000.0
2007-11-27 10:02:00,0.98825,0.9883,0.98805,0.98805,388500000.0
2007-11-27 10:03:00,0.9882,0.9883,0.9881,0.98825,732700000.0
2007-11-27 10:04:00,0.98825,0.9885,0.9882,0.9883,426800000.0
2007-11-27 10:05:00,0.9883,0.98865,0.98825,0.9886,546300000.0
2007-11-27 10:06:00,0.9886,0.98945,0.98855,0.9893,730200000.0
2007-11-27 10:07:00,0.9893,0.9895,0.98925,0.98925,514300000.0
2007-11-27 10:08:00,0.98925,0.9894,0.9891,0.98935,458800001.0
2007-11-27 10:09:00,0.98935,0.98945,0.9893,0.98945,501400000.0
2007-11-27 10:10:00,0.98935,0.9895,0.98925,0.9893,768000000.0
2007-11-27 10:11:00,0.9894,0.98965,0.98935,0.98965,456800000.0
2007-11-27 10:12:00,0.98985,0.99035,0.98985,0.99025,560550000.0
2007-11-27 10:13:00,0.99025,0.99025,0.9899,0.99005,375800001.0
2007-11-27 10:14:00,0.99005,0.9913,0.99,0.991,336400000.0
2007-11-27 10:15:00,0.991,0.991,0.99055,0.99075,526099999.0
2007-11-27 10:16:00,0.99075,0.99115,0.99065,0.99115,440800000.0
2007-11-27 10:17:00,0.9911,0.99115,0.99065,0.99065,480100000.0
2007-11-27 10:18:00,0.99065,0.99065,0.9905,0.9906,229200000.0
2007-11-27 10:19:00,0.9906,0.99085,0.9906,0.9908,194899998.0
2007-11-27 10:20:00,0.99075,0.99105,0.9906,0.99065,1098099981.0
2007-11-27 10:21:00,0.99065,0.99065,0.9905,0.9905,73100000.0
2007-11-27 10:22:00,0.9905,0.99095,0.9905,0.9909,273400000.0
2007-11-27 10:23:00,0.9909,0.99105,0.9909,0.9909,133600000.0
2007-11-27 10:24:00,0.9909,0.991,0.9908,0.9908,296500000.0
2007-11-27 10:25:00,0.99085,0.9909,0.99065,0.9907,705000000.0
2007-11-27 10:26:00,0.9909,0.99135,0.9906,0.99125,165000000.0
2007-11-27 10:27:00,0.99115,0.9914,0.99105,0.9911,134800000.0
2007-11-27 10:28:00,0.9911,0.99125,0.9911,0.9912,430900000.0
2007-11-27 10:29:00,0.9912,0.9912,0.9907,0.991,1183200002.0
2007-11-27 10:30:00,0.991,0.991,0.9908,0.9908,93700000.0
2007-11-27 10:31:00,0.9909,0.99105,0.99085,0.991,150200000.0
2007-11-27 10:32:00,0.991,0.991,0.9908,0.9908,594200000.0
2007-11-27 10:33:00,0.9908,0.991,0.9908,0.991,1173600000.0
2007-11-27 10:34:00,0.991,0.9911,0.9909,0.9911,537300000.0
2007-11-27 10:35:00,0.9911,0.99135,0.991,0.9912,221600000.0
2007-11-27 10:36:00,0.9912,0.99135,0.9912,0.99125,338800000.0
2007-11-27 10:37:00,0.99125,0.99135,0.9912,0.99125,409200000.0
2007-11-27 10:38:00,0.99125,0.99125,0.99015,0.99025,240900000.0
2007-11-27 10:39:00,0.99025,0.99025,0.98945,0.98945,321999995.0
2007-11-27 10:40:00,0.98945,0.9896,0.98945,0.9896,118300000.0
2007-11-27 10:41:00,0.9896,0.9896,0.9894,0.9895,603500000.0
2007-11-27 10:42:00,0.9895,0.98995,0.9895,0.98995,227600000.0
2007-11-27 10:43:00,0.98995,0.99,0.9899,0.9899,878200000.0
2007-11-27 10:44:00,0.98995,0.99005,0.9899,0.98995,866300000.0
2007-11-27 10:45:00,0.98995,0.9902,0.98995,0.9901,642100001.0
2007-11-27 10:46:00,0.99005,0.99035,0.99005,0.99035,1961400009.0
2007-11-27 10:47:00,0.99035,0.99045,0.99035,0.99035,785600000.0
2007-11-27 10:48:00,0.99035,0.9905,0.99035,0.99045,518900000.0
2007-11-27 10:49:00,0.99045,0.99045,0.9901,0.99035,444700000.0
2007-11-27 10:50:00,0.99035,0.99045,0.99025,0.99035,671800000.0
2007-11-27 10:51:00,0.9903,0.99055,0.99025,0.99025,148500000.0
2007-11-27 10:52:00,0.99025,0.9903,0.99,0.99025,312800000.0
2007-11-27 10:53:00,0.99025,0.9904,0.99025,0.9903,1316400000.0
2007-11-27 10:54:00,0.9903,0.9904,0.9903,0.9904,798600000.0
2007-11-27 10:55:00,0.99035,0.9904,0.99025,0.9903,569400000.0
2007-11-27 10:56:00,0.9903,0.99055,0.9902,0.9904,824900000.0
2007-11-27 10:57:00,0.9904,0.99115,0.9904,0.99105,285600000.0
2007-11-27 10:58:00,0.99105,0.9915,0.9906,0.9915,1248699993.0
2007-11-27 10:59:00,0.9915,0.99165,0.99145,0.99155,157900000.0
2007-11-27 11:00:00,0.9916,0.9917,0.9915,0.9915,167900000.0
2007-11-27 11:01:00,0.9915,0.9915,0.99075,0.9912,892197366.0
2007-11-27 11:02:00,0.9912,0.9913,0.99115,0.9912,619600000.0
2007-11-27 11:03:00,0.9912,0.9912,0.99095,0.99115,77900000.0
2007-11-27 11:04:00,0.99115,0.9912,0.99075,0.991,451000000.0
2007-11-27 11:05:00,0.991,0.99105,0.9908,0.99095,363200000.0
2007-11-27 11:06:00,0.99095,0.99105,0.99045,0.9906,196100000.0
2007-11-27 11:07:00,0.9906,0.99075,0.9906,0.99065,86500000.0
2007-11-27 11:08:00,0.99065,0.99065,0.9905,0.9906,650800000.0
2007-11-27 11:09:00,0.9906,0.99065,0.99045,0.99055,289800000.0
2007-11-27 11:10:00,0.99055,0.9906,0.9904,0.99045,292300000.0
2007-11-27 11:11:00,0.99045,0.99065,0.99045,0.99055,223800000.0
2007-11-27 11:12:00,0.99055,0.99075,0.99045,0.9907,570800000.0
2007-11-27 11:13:00,0.9907,0.9909,0.99065,0.9907,1121200000.0
2007-11-27 11:14:00,0.99065,0.99105,0.9906,0.99105,514900000.0
2007-11-27 11:15:00,0.99105,0.99105,0.9905,0.9905,663700000.0
2007-11-27 11:16:00,0.9905,0.99055,0.9902,0.99045,151500000.0
2007-11-27 11:17:00,0.99045,0.99045,0.99005,0.99005,301100000.0
2007-11-27 11:18:00,0.99005,0.9905,0.99,0.9905,307800000.0
2007-11-27 11:19:00,0.9905,0.9905,0.9904,0.9905,419100000.0
2007-11-27 11:20:00,0.9905,0.99085,0.99045,0.99055,1629500014.0
2007-11-27 11:21:00,0.99055,0.9906,0.99045,0.99055,191300000.0
2007-11-27 11:22:00,0.9934,0.9936,0.9934,0.9935,575100000.0
2007-11-27 11:23:00,0.9934,0.9935,0.993,0.993,575100000.0
2007-11-27 11:24:00,0.99055,0.99055,0.9903,0.9903,575100000.0
2007-11-27 11:25:00,0.9903,0.9903,0.9903,0.9903,1896600000.0
2007-11-27 11:26:00,0.9903,0.99035,0.9902,0.99025,286200000.0
2007-11-27 11:27:00,0.99025,0.99025,0.98995,0.99,733400000.0
2007-11-27 11:28:00,0.99,0.99,0.98985,0.98985,1535900000.0
2007-11-27 11:29:00,0.98985,0.99005,0.98985,0.99005,1407200023.0
2007-11-27 11:30:00,0.99005,0.99025,0.98995,0.99,1313100000.0
2007-11-27 11:31:00,0.99,0.9901,0.9899,0.9901,467100000.0
2007-11-27 11:32:00,0.9901,0.99015,0.99,0.99,267100000.0
2007-11-27 11:33:00,0.99,0.99015,0.98995,0.9901,621699993.0
2007-11-27 11:34:00,0.9927,0.9929,0.9927,0.9927,1854600018.0
2007-11-27 11:35:00,0.9905,0.99055,0.99015,0.99045,1854600018.0
2007-11-27 11:36:00,0.99045,0.99045,0.9903,0.9904,1597700000.0
2007-11-27 11:37:00,0.9904,0.99065,0.99035,0.99045,690100000.0
2007-11-27 11:38:00,0.99045,0.99105,0.9903,0.99075,965600001.0
2007-11-27 11:39:00,0.99075,0.99075,0.9903,0.9903,208200000.0
2007-11-27 11:40:00,0.9903,0.9907,0.9903,0.99055,401099999.0
2007-11-27 11:41:00,0.99055,0.99055,0.99025,0.99035,320000000.0
2007-11-27 11:42:00,0.99035,0.99065,0.99025,0.99065,507900000.0
2007-11-27 11:43:00,0.99065,0.99065,0.99035,0.9904,663499998.0
2007-11-27 11:44:00,0.99045,0.9907,0.9904,0.9907,378600000.0
2007-11-27 11:45:00,0.99065,0.99115,0.9906,0.99115,993600000.0
2007-11-27 11:46:00,0.99115,0.99145,0.99105,0.9912,795200000.0
2007-11-27 11:47:00,0.9912,0.99205,0.9911,0.99135,619900001.0
2007-11-27 11:48:00,0.99135,0.9929,0.99135,0.99265,449499999.0
2007-11-27 11:49:00,0.99265,0.99365,0.9926,0.99325,660799999.0
2007-11-27 11:50:00,0.9932,0.9933,0.993,0.99325,519000000.0
2007-11-27 11:51:00,0.9933,0.99355,0.9931,0.99345,561500000.0
2007-11-27 11:52:00,0.99345,0.9936,0.99335,0.9935,498000000.0
2007-11-27 11:53:00,0.99355,0.99415,0.99345,0.994,1118299991.0
2007-11-27 11:54:00,0.99405,0.99425,0.9937,0.99395,810699998.0
2007-11-27 11:55:00,0.99395,0.99405,0.99325,0.99335,886428000.0
2007-11-27 11:56:00,0.99335,0.99335,0.99285,0.99325,1323900000.0
2007-11-27 11:57:00,0.99325,0.99355,0.9932,0.9933,1214500004.0
2007-11-27 11:58:00,0.9933,0.9933,0.99255,0.99255,400699998.0
2007-11-27 11:59:00,0.99255,0.99325,0.9924,0.99325,342199999.0
2007-11-27 12:00:00,0.99325,0.99325,0.99315,0.9932,451700000.0
2007-11-27 12:01:00,0.9932,0.99325,0.99305,0.9931,1085200000.0
2007-11-27 12:02:00,0.9931,0.99335,0.9928,0.9928,552200000.0
2007-11-27 12:03:00,0.9928,0.99325,0.9928,0.99325,390300000.0
2007-11-27 12:04:00,0.9933,0.9933,0.99315,0.9932,360900000.0
2007-11-27 12:05:00,0.9932,0.99335,0.9932,0.9933,113100000.0
2007-11-27 12:06:00,0.9933,0.9933,0.99325,0.99325,618200000.0
2007-11-27 12:07:00,0.99325,0.99355,0.9932,0.99345,1207200000.0
2007-11-27 12:08:00,0.9934,0.9936,0.99325,0.99335,928700000.0
2007-11-27 12:09:00,0.99335,0.99345,0.99325,0.9933,696900000.0
2007-11-27 12:10:00,0.9933,0.9933,0.9929,0.99305,1122699998.0
2007-11-27 12:11:00,0.9931,0.9931,0.99275,0.993,658199998.0
2007-11-27 12:12:00,0.993,0.99335,0.993,0.99335,403600000.0
2007-11-27 12:13:00,0.99335,0.99355,0.9933,0.9934,189500000.0
2007-11-27 12:14:00,0.99345,0.9935,0.9933,0.9935,903200000.0
2007-11-27 12:15:00,0.9935,0.99385,0.9935,0.99365,1238100000.0
2007-11-27 12:16:00,0.99365,0.9938,0.9934,0.99345,291900000.0
2007-11-27 12:17:00,0.99345,0.99415,0.99345,0.9938,723500001.0
2007-11-27 12:18:00,0.9938,0.99385,0.99325,0.99335,604700000.0
2007-11-27 12:19:00,0.99335,0.99335,0.99275,0.99275,293800000.0
2007-11-27 12:20:00,0.9928,0.99305,0.99275,0.993,328299990.0
2007-11-27 12:21:00,0.993,0.99335,0.993,0.99335,172800000.0
2007-11-27 12:22:00,0.99335,0.99375,0.99335,0.9935,201100000.0
2007-11-27 12:23:00,0.9935,0.99355,0.99285,0.993,613099996.0
2007-11-27 12:24:00,0.99295,0.9933,0.99295,0.9933,1063699973.0
2007-11-27 12:25:00,0.9933,0.99355,0.99315,0.9935,817300000.0
2007-11-27 12:26:00,0.9935,0.99355,0.99275,0.99275,404799999.0
2007-11-27 12:27:00,0.9928,0.99355,0.99255,0.99355,570500004.0
2007-11-27 12:28:00,0.99355,0.99355,0.99265,0.99275,523499999.0
2007-11-27 12:29:00,0.99275,0.99305,0.99275,0.9928,1010599971.0
2007-11-27 12:30:00,0.9928,0.9928,0.99275,0.99275,1792100000.0
2007-11-27 12:31:00,0.99275,0.9928,0.99275,0.9928,1549900000.0
2007-11-27 12:32:00,0.9928,0.99305,0.9928,0.993,453200000.0
2007-11-27 12:33:00,0.9929,0.99325,0.9928,0.9929,488400000.0
2007-11-27 12:34:00,0.9929,0.99295,0.99275,0.99275,161800000.0
2007-11-27 12:35:00,0.99275,0.99275,0.99265,0.99265,1683700000.0
2007-11-27 12:36:00,0.99265,0.99265,0.99265,0.99265,703200000.0
2007-11-27 12:37:00,0.99265,0.99365,0.99265,0.99315,900999989.0
2007-11-27 12:38:00,0.9932,0.9935,0.99315,0.9934,1135399963.0
2007-11-27 12:39:00,0.9915,0.9916,0.9915,0.9916,333700000.0
2007-11-27 12:40:00,0.993,0.9933,0.99295,0.99325,333700000.0
2007-11-27 12:41:00,0.99325,0.99335,0.9931,0.99335,557300000.0
2007-11-27 12:42:00,0.99335,0.99335,0.9931,0.9933,132800001.0
2007-11-27 12:43:00,0.99325,0.99355,0.99295,0.993,1198999988.0
2007-11-27 12:44:00,0.99295,0.9931,0.99295,0.99305,737399972.0
2007-11-27 12:45:00,0.99305,0.99345,0.993,0.9931,320200000.0
2007-11-27 12:46:00,0.9931,0.9931,0.9928,0.9928,158200000.0
2007-11-27 12:47:00,0.9928,0.9928,0.9927,0.9928,575600000.0
2007-11-27 12:48:00,0.9928,0.99295,0.99265,0.9928,803000000.0
2007-11-27 12:49:00,0.9928,0.99285,0.9926,0.99265,1464000000.0
2007-11-27 12:50:00,0.9926,0.99295,0.9926,0.99275,1669100000.0
2007-11-27 12:51:00,0.99275,0.99295,0.9927,0.99295,1153400000.0
2007-11-27 12:52:00,0.99295,0.99295,0.9928,0.9928,436000000.0
2007-11-27 12:53:00,0.9928,0.99285,0.9926,0.9927,1315300026.0
2007-11-27 12:54:00,0.9927,0.99285,0.9927,0.9928,270200000.0
2007-11-27 12:55:00,0.9928,0.9932,0.9926,0.99315,1430900042.0
2007-11-27 12:56:00,0.99315,0.9932,0.99275,0.99285,581899998.0
2007-11-27 12:57:00,0.99285,0.99285,0.9926,0.9927,304800000.0
2007-11-27 12:58:00,0.99275,0.99315,0.99255,0.9929,1670100008.0
2007-11-27 12:59:00,0.99285,0.99295,0.9927,0.9928,1852500021.0
2007-11-27 13:00:00,0.9928,0.993,0.99245,0.99245,1285799989.0
2007-11-27 13:01:00,0.99245,0.9925,0.99225,0.9923,770800000.0
2007-11-27 13:02:00,0.9923,0.9925,0.9922,0.99225,1250500000.0
2007-11-27 13:03:00,0.99225,0.9924,0.9922,0.9924,1406000000.0
2007-11-27 13:04:00,0.9924,0.9924,0.99165,0.9917,1380500002.0
2007-11-27 13:05:00,0.9917,0.9918,0.99155,0.99175,728100008.0
2007-11-27 13:06:00,0.9918,0.99225,0.99175,0.992,1205799999.0
2007-11-27 13:07:00,0.992,0.992,0.99135,0.99155,273000000.0
2007-11-27 13:08:00,0.99155,0.99175,0.9915,0.9916,403200000.0
2007-11-27 13:09:00,0.9916,0.9916,0.9913,0.99135,337500000.0
2007-11-27 13:10:00,0.9913,0.99155,0.991,0.9915,982100000.0
2007-11-27 13:11:00,0.9915,0.99175,0.99135,0.99175,397500000.0
2007-11-27 13:12:00,0.9925,0.9926,0.9925,0.9925,211500000.0
2007-11-27 13:13:00,0.99195,0.9921,0.99195,0.9921,211500000.0
2007-11-27 13:14:00,0.9921,0.99225,0.99165,0.99165,374200000.0
2007-11-27 13:15:00,0.99165,0.9918,0.99165,0.9917,987000000.0
2007-11-27 13:16:00,0.9917,0.9918,0.9917,0.99175,808000000.0
2007-11-27 13:17:00,0.99175,0.99205,0.99175,0.992,251500000.0
2007-11-27 13:18:00,0.992,0.99215,0.99195,0.99205,1054700000.0
2007-11-27 13:19:00,0.99205,0.99205,0.992,0.992,1976500000.0
2007-11-27 13:20:00,0.9917,0.9922,0.9917,0.992,969400000.0
2007-11-27 13:21:00,0.99195,0.99205,0.99175,0.99185,969400000.0
2007-11-27 13:22:00,0.9918,0.99185,0.99095,0.9914,1091100000.0
2007-11-27 13:23:00,0.9914,0.99165,0.99105,0.9915,529300000.0
2007-11-27 13:24:00,0.9915,0.99175,0.99145,0.9917,451900000.0
2007-11-27 13:25:00,0.9917,0.9917,0.9915,0.99155,594800000.0
2007-11-27 13:26:00,0.99155,0.9916,0.99105,0.99105,346100000.0
2007-11-27 13:27:00,0.99105,0.9913,0.991,0.99125,152700000.0
2007-11-27 13:28:00,0.99125,0.99135,0.9911,0.9912,1237100000.0
2007-11-27 13:29:00,0.99125,0.99145,0.9912,0.99145,878200000.0
2007-11-27 13:30:00,0.99145,0.9916,0.9914,0.9915,592300000.0
2007-11-27 13:31:00,0.9915,0.99165,0.9914,0.99145,391599999.0
2007-11-27 13:32:00,0.99145,0.9915,0.9913,0.9913,218800000.0
2007-11-27 13:33:00,0.9913,0.99135,0.9911,0.99115,242700000.0
2007-11-27 13:34:00,0.99115,0.9912,0.991,0.99115,1131600000.0
2007-11-27 13:35:00,0.99115,0.9912,0.991,0.991,256600000.0
2007-11-27 13:36:00,0.9912,0.9912,0.99095,0.99095,357700000.0
2007-11-27 13:37:00,0.99095,0.99145,0.99095,0.9914,1536099971.0
2007-11-27 13:38:00,0.9914,0.9915,0.9914,0.9915,140100000.0
2007-11-27 13:39:00,0.9915,0.99165,0.9915,0.99165,244800000.0
2007-11-27 13:40:00,0.99165,0.9917,0.99165,0.9917,224300000.0
2007-11-27 13:41:00,0.9917,0.9917,0.9914,0.9914,1717900028.0
2007-11-27 13:42:00,0.9914,0.99165,0.99135,0.99145,631900003.0
2007-11-27 13:43:00,0.99145,0.99145,0.99135,0.99135,1091900000.0
2007-11-27 13:44:00,0.99135,0.9914,0.9912,0.99125,728800000.0
2007-11-27 13:45:00,0.99125,0.99125,0.9912,0.9912,1125000000.0
2007-11-27 13:46:00,0.9912,0.9913,0.9912,0.9913,954400000.0
2007-11-27 13:47:00,0.9913,0.9913,0.9911,0.99115,995300000.0
2007-11-27 13:48:00,0.99115,0.9912,0.9911,0.99115,1631000000.0
2007-11-27 13:49:00,0.99115,0.9913,0.9911,0.9912,1308300000.0
2007-11-27 13:50:00,0.9912,0.9913,0.9912,0.9913,1063100000.0
2007-11-27 13:51:00,0.9913,0.9913,0.9912,0.9912,551000000.0
2007-11-27 13:52:00,0.9912,0.9913,0.9912,0.99125,922100000.0
2007-11-27 13:53:00,0.9912,0.9913,0.9912,0.9913,1372400000.0
2007-11-27 13:54:00,0.9913,0.9913,0.9913,0.9913,1405200000.0
2007-11-27 13:55:00,0.9913,0.9914,0.99125,0.99125,836200000.0
2007-11-27 13:56:00,0.99125,0.9914,0.99125,0.99135,512200000.0
2007-11-27 13:57:00,0.9914,0.99175,0.9914,0.9916,798600000.0
2007-11-27 13:58:00,0.9916,0.99175,0.9916,0.99165,1273900000.0
2007-11-27 13:59:00,0.99165,0.9917,0.9916,0.9917,418700000.0
2007-11-27 14:00:00,0.9917,0.99175,0.99155,0.9917,713500000.0
2007-11-27 14:01:00,0.9917,0.99195,0.99165,0.9919,1100300000.0
2007-11-27 14:02:00,0.99195,0.9922,0.9919,0.99215,794700000.0
2007-11-27 14:03:00,0.99215,0.9922,0.99205,0.99205,876100000.0
2007-11-27 14:04:00,0.99205,0.9929,0.99205,0.9925,462000000.0
2007-11-27 14:05:00,0.99255,0.99265,0.9925,0.9926,503500000.0
2007-11-27 14:06:00,0.9926,0.99275,0.9925,0.9927,853600000.0
2007-11-27 14:07:00,0.99265,0.99285,0.9926,0.99265,747999997.0
2007-11-27 14:08:00,0.99265,0.99295,0.9926,0.9926,521000000.0
2007-11-27 14:09:00,0.9926,0.99275,0.99245,0.9926,713000000.0
2007-11-27 14:10:00,0.9926,0.9928,0.9925,0.9925,384000000.0
2007-11-27 14:11:00,0.99255,0.99265,0.9925,0.99255,221300000.0
2007-11-27 14:12:00,0.99245,0.9926,0.99245,0.9925,541700000.0
2007-11-27 14:13:00,0.9925,0.99255,0.9925,0.9925,420600000.0
2007-11-27 14:14:00,0.9925,0.9925,0.9923,0.9923,279600000.0
2007-11-27 14:15:00,0.9923,0.99255,0.9923,0.99255,106200000.0
2007-11-27 14:16:00,0.99255,0.99255,0.99245,0.9925,1389500000.0
2007-11-27 14:17:00,0.9925,0.9925,0.9924,0.9924,2101900000.0
2007-11-27 14:18:00,0.9924,0.9925,0.99205,0.99215,1090200001.0
2007-11-27 14:19:00,0.99215,0.99215,0.99165,0.99165,488900001.0
2007-11-27 14:20:00,0.99165,0.99225,0.99165,0.99215,1231399985.0
2007-11-27 14:21:00,0.99215,0.99215,0.9918,0.9918,1293900001.0
2007-11-27 14:22:00,0.9918,0.99225,0.9918,0.9922,1087000000.0
2007-11-27 14:23:00,0.99225,0.99275,0.9922,0.99275,946000000.0
2007-11-27 14:24:00,0.99275,0.99275,0.99265,0.99275,500800000.0
2007-11-27 14:25:00,0.99275,0.99325,0.99275,0.99325,825400001.0
2007-11-27 14:26:00,0.99325,0.9936,0.99305,0.99325,1525700001.0
2007-11-27 14:27:00,0.99325,0.99355,0.99305,0.9933,1924299971.0
2007-11-27 14:28:00,0.9933,0.9934,0.9926,0.9927,1749500018.0
2007-11-27 14:29:00,0.9927,0.99275,0.99225,0.99225,1110999999.0
2007-11-27 14:30:00,0.99215,0.99235,0.99215,0.9922,1077199997.0
2007-11-27 14:31:00,0.9922,0.99225,0.99215,0.9922,1721000000.0
2007-11-27 14:32:00,0.9922,0.9922,0.99205,0.99215,876200000.0
2007-11-27 14:33:00,0.99215,0.9923,0.99215,0.9923,908599991.0
2007-11-27 14:34:00,0.9923,0.99315,0.99225,0.99305,616400001.0
2007-11-27 14:35:00,0.99305,0.99425,0.99305,0.99425,467300001.0
2007-11-27 14:36:00,0.99425,0.9946,0.99395,0.9941,826600001.0
2007-11-27 14:37:00,0.9941,0.9944,0.99405,0.99425,213099999.0
2007-11-27 14:38:00,0.99425,0.9944,0.99425,0.9943,397400000.0
2007-11-27 14:39:00,0.9943,0.9943,0.99425,0.9943,66200000.0
2007-11-27 14:40:00,0.9943,0.9945,0.99425,0.9944,338200000.0
2007-11-27 14:41:00,0.9944,0.99445,0.9943,0.9944,806899999.0
2007-11-27 14:42:00,0.9944,0.9944,0.9941,0.9941,1070700000.0
2007-11-27 14:43:00,0.9941,0.9941,0.99355,0.99395,939499998.0
2007-11-27 14:44:00,0.99395,0.994,0.9939,0.99395,1134900000.0
2007-11-27 14:45:00,0.99395,0.994,0.9936,0.9937,1058300008.0
2007-11-27 14:46:00,0.9937,0.99385,0.99365,0.99375,1980800000.0
2007-11-27 14:47:00,0.99375,0.99405,0.9936,0.99375,1511299976.0
2007-11-27 14:48:00,0.9937,0.9945,0.9937,0.99405,731100000.0
2007-11-27 14:49:00,0.99405,0.9941,0.9938,0.9938,373300000.0
2007-11-27 14:50:00,0.9938,0.99405,0.9936,0.99395,1171999994.0
2007-11-27 14:51:00,0.994,0.99405,0.99395,0.99395,1832300000.0
2007-11-27 14:52:00,0.99405,0.9947,0.99405,0.99465,1235200000.0
2007-11-27 14:53:00,0.99465,0.99475,0.99415,0.9943,689900000.0
2007-11-27 14:54:00,0.9943,0.9944,0.9941,0.9941,376000000.0
2007-11-27 14:55:00,0.9941,0.99445,0.99385,0.9943,1026600002.0
2007-11-27 14:56:00,0.9943,0.9945,0.99425,0.99425,516700000.0
2007-11-27 14:57:00,0.9943,0.9943,0.99395,0.9941,607100000.0
2007-11-27 14:58:00,0.9941,0.99425,0.99395,0.99415,1093499998.0
2007-11-27 14:59:00,0.99415,0.99465,0.99415,0.99435,1451800001.0
2007-11-27 15:00:00,0.99435,0.99445,0.9937,0.9938,1604400000.0
2007-11-27 15:01:00,0.99385,0.99385,0.9937,0.99375,1077900000.0
2007-11-27 15:02:00,0.99375,0.99375,0.99345,0.99355,1114500000.0
2007-11-27 15:03:00,0.99355,0.99435,0.9935,0.99415,932500001.0
2007-11-27 15:04:00,0.99415,0.99425,0.9941,0.99425,436000000.0
2007-11-27 15:05:00,0.99425,0.9943,0.99415,0.99425,979800000.0
2007-11-27 15:06:00,0.99425,0.99425,0.9936,0.99365,1234400000.0
2007-11-27 15:07:00,0.99375,0.99385,0.9935,0.99355,1376800005.0
2007-11-27 15:08:00,0.99355,0.9937,0.9935,0.99365,1472800000.0
2007-11-27 15:09:00,0.99365,0.99365,0.9935,0.9935,984000000.0
2007-11-27 15:10:00,0.9935,0.99375,0.99325,0.9933,1024200001.0
2007-11-27 15:11:00,0.9933,0.9936,0.99295,0.99295,1202198712.0
2007-11-27 15:12:00,0.99295,0.99295,0.9925,0.9926,1301699281.0
2007-11-27 15:13:00,0.9926,0.99275,0.9922,0.9923,1133600000.0
2007-11-27 15:14:00,0.9923,0.9927,0.9923,0.9927,1012400001.0
2007-11-27 15:15:00,0.9927,0.99305,0.99265,0.99275,822100000.0
2007-11-27 15:16:00,0.99275,0.99275,0.99235,0.99245,2045500022.0
2007-11-27 15:17:00,0.99245,0.99245,0.9919,0.99215,695700000.0
2007-11-27 15:18:00,0.99215,0.9922,0.9914,0.99145,470800000.0
2007-11-27 15:19:00,0.99145,0.99185,0.9914,0.99155,827400000.0
2007-11-27 15:20:00,0.99165,0.99165,0.99145,0.99145,435800000.0
2007-11-27 15:21:00,0.99145,0.99155,0.99125,0.9914,558099999.0
2007-11-27 15:22:00,0.9914,0.9916,0.99115,0.99115,482200000.0
2007-11-27 15:23:00,0.99115,0.9914,0.99075,0.99095,962200000.0
2007-11-27 15:24:00,0.99095,0.9916,0.9907,0.9916,480400000.0
2007-11-27 15:25:00,0.9916,0.9922,0.9916,0.9922,651200001.0
2007-11-27 15:26:00,0.9922,0.9922,0.99205,0.99205,357600000.0
2007-11-27 15:27:00,0.99205,0.99215,0.99165,0.9918,964400005.0
2007-11-27 15:28:00,0.9918,0.9919,0.99175,0.9918,491000000.0
2007-11-27 15:29:00,0.9918,0.99195,0.99155,0.99195,1441100001.0
2007-11-27 15:30:00,0.99195,0.99215,0.9916,0.99205,832400000.0
2007-11-27 15:31:00,0.99205,0.99205,0.99185,0.99195,1002900000.0
2007-11-27 15:32:00,0.99195,0.99265,0.99185,0.9924,341300000.0
2007-11-27 15:33:00,0.9924,0.99305,0.9924,0.99275,219800000.0
2007-11-27 15:34:00,0.99275,0.99285,0.99245,0.99285,256100000.0
2007-11-27 15:35:00,0.99285,0.99355,0.9928,0.99335,259200000.0
2007-11-27 15:36:00,0.99335,0.994,0.99325,0.994,726100000.0
2007-11-27 15:37:00,0.994,0.99425,0.9936,0.99365,989500000.0
2007-11-27 15:38:00,0.99365,0.99375,0.993,0.99325,2130300028.0
2007-11-27 15:39:00,0.9932,0.99325,0.99275,0.99315,1220600005.0
2007-11-27 15:40:00,0.9931,0.99365,0.99305,0.99355,918199995.0
2007-11-27 15:41:00,0.99355,0.99365,0.99305,0.99325,726000000.0
2007-11-27 15:42:00,0.99325,0.99365,0.99325,0.99335,902000000.0
2007-11-27 15:43:00,0.99335,0.99335,0.99305,0.99305,771200000.0
2007-11-27 15:44:00,0.99315,0.99315,0.9924,0.99245,383700000.0
2007-11-27 15:45:00,0.9925,0.99255,0.9924,0.99255,511000000.0
2007-11-27 15:46:00,0.99255,0.99275,0.9924,0.9926,705700000.0
2007-11-27 15:47:00,0.99265,0.99285,0.9926,0.9927,720500000.0
2007-11-27 15:48:00,0.99275,0.99365,0.9927,0.99365,280400000.0
2007-11-27 15:49:00,0.99365,0.99385,0.99335,0.99335,231400000.0
2007-11-27 15:50:00,0.99335,0.99335,0.99255,0.99255,341600000.0
2007-11-27 15:51:00,0.9926,0.9926,0.9921,0.99225,436500000.0
2007-11-27 15:52:00,0.99225,0.99225,0.99205,0.99205,515400000.0
2007-11-27 15:53:00,0.99205,0.99285,0.99205,0.99265,906900000.0
2007-11-27 15:54:00,0.99265,0.99285,0.99245,0.99275,1714100000.0
2007-11-27 15:55:00,0.99275,0.99285,0.9926,0.9926,882900000.0
2007-11-27 15:56:00,0.9926,0.9928,0.9922,0.9927,536300000.0
2007-11-27 15:57:00,0.9927,0.99275,0.9925,0.9927,608400000.0
2007-11-27 15:58:00,0.9927,0.99305,0.99245,0.9927,768199992.0
2007-11-27 15:59:00,0.9927,0.99295,0.9926,0.99285,657200000.0
2007-11-27 16:00:00,0.99285,0.9933,0.99265,0.9932,446100000.0
2007-11-27 16:01:00,0.9932,0.99345,0.99305,0.99345,218800000.0
2007-11-27 16:02:00,0.99345,0.9937,0.99335,0.9935,284100000.0
2007-11-27 16:03:00,0.9935,0.9937,0.99345,0.99365,87400000.0
2007-11-27 16:04:00,0.99365,0.9939,0.99365,0.99375,116400000.0
2007-11-27 16:05:00,0.99375,0.99385,0.99355,0.99365,161000000.0
2007-11-27 16:06:00,0.99365,0.9937,0.99355,0.99365,116200000.0
2007-11-27 16:07:00,0.9936,0.99385,0.99345,0.9938,975899985.0
2007-11-27 16:08:00,0.9938,0.99405,0.9938,0.994,121400000.0
2007-11-27 16:09:00,0.994,0.994,0.99375,0.9939,115200000.0
2007-11-27 16:10:00,0.9939,0.9939,0.99345,0.99365,302800000.0
2007-11-27 16:11:00,0.99365,0.99375,0.99345,0.99345,585700000.0
2007-11-27 16:12:00,0.9935,0.9935,0.9933,0.9934,219999999.0
2007-11-27 16:13:00,0.9934,0.99375,0.9933,0.9935,312700000.0
2007-11-27 16:14:00,0.9935,0.9936,0.9935,0.9935,379500000.0
2007-11-27 16:15:00,0.9935,0.994,0.9935,0.99395,219900000.0
2007-11-27 16:16:00,0.994,0.99435,0.99395,0.99425,334100000.0
2007-11-27 16:17:00,0.99425,0.9948,0.99425,0.99465,549700000.0
2007-11-27 16:18:00,0.99465,0.99475,0.99455,0.99465,1314100000.0
2007-11-27 16:19:00,0.99465,0.9953,0.99455,0.9946,299300000.0
2007-11-27 16:20:00,0.9946,0.99465,0.99425,0.99425,108800000.0
2007-11-27 16:21:00,0.99425,0.99425,0.99405,0.99425,78800000.0
2007-11-27 16:22:00,0.99425,0.99445,0.99425,0.99435,336100000.0
2007-11-27 16:23:00,0.9943,0.9944,0.99415,0.99435,202400000.0
2007-11-27 16:24:00,0.99435,0.99445,0.99425,0.9944,118100000.0
2007-11-27 16:25:00,0.9944,0.9944,0.99395,0.9941,185500000.0
2007-11-27 16:26:00,0.99415,0.9942,0.99405,0.9941,89900000.0
2007-11-27 16:27:00,0.9941,0.99415,0.99405,0.9941,600300000.0
2007-11-27 16:28:00,0.9941,0.9944,0.9941,0.99435,636700000.0
2007-11-27 16:29:00,0.9944,0.9944,0.9942,0.99425,806600000.0
2007-11-27 16:30:00,0.99425,0.99435,0.994,0.99405,130600000.0
2007-11-27 16:31:00,0.99405,0.9941,0.99355,0.99375,241300000.0
2007-11-27 16:32:00,0.99375,0.99375,0.99355,0.9937,488300000.0
2007-11-27 16:33:00,0.9937,0.9941,0.99365,0.994,206600000.0
2007-11-27 16:34:00,0.994,0.99405,0.9936,0.9936,179000000.0
2007-11-27 16:35:00,0.9936,0.9936,0.9927,0.9928,613700000.0
2007-11-27 16:36:00,0.99275,0.993,0.99275,0.9929,453100000.0
2007-11-27 16:37:00,0.9928,0.99295,0.9923,0.9923,673700000.0
2007-11-27 16:38:00,0.9923,0.9929,0.9923,0.99275,554599999.0
2007-11-27 16:39:00,0.99285,0.99295,0.9927,0.99285,403200000.0
2007-11-27 16:40:00,0.99285,0.99355,0.99285,0.9935,317700000.0
2007-11-27 16:41:00,0.9935,0.9935,0.993,0.99315,750700000.0
2007-11-27 16:42:00,0.99315,0.99365,0.9931,0.9936,333500000.0
2007-11-27 16:43:00,0.9936,0.99375,0.99345,0.99365,626699999.0
2007-11-27 16:44:00,0.99365,0.99425,0.9936,0.99385,755299999.0
2007-11-27 16:45:00,0.99385,0.99405,0.9938,0.994,491800000.0
2007-11-27 16:46:00,0.99395,0.99405,0.9939,0.99405,492400000.0
2007-11-27 16:47:00,0.99405,0.99445,0.99395,0.99425,235900000.0
2007-11-27 16:48:00,0.99425,0.99425,0.99385,0.99405,554400000.0
2007-11-27 16:49:00,0.99405,0.99435,0.994,0.99425,753200000.0
2007-11-27 16:50:00,0.99425,0.9943,0.99415,0.99425,763600000.0
2007-11-27 16:51:00,0.99425,0.99475,0.99425,0.99465,750923448.0
2007-11-27 16:52:00,0.99465,0.99515,0.99455,0.99515,311400000.0
2007-11-27 16:53:00,0.99515,0.99525,0.9948,0.99525,211400000.0
2007-11-27 16:54:00,0.99525,0.99535,0.99505,0.9953,433699998.0
2007-11-27 16:55:00,0.99525,0.9953,0.99495,0.995,88600000.0
2007-11-27 16:56:00,0.995,0.99505,0.99485,0.99485,90200000.0
2007-11-27 16:57:00,0.99485,0.99515,0.9947,0.99515,291000000.0
2007-11-27 16:58:00,0.99515,0.99545,0.99485,0.99515,463799998.0
2007-11-27 16:59:00,0.9951,0.99565,0.995,0.99545,464300000.0
2007-11-27 17:00:00,0.9954,0.99575,0.99535,0.9955,593400000.0
2007-11-27 17:01:00,0.9955,0.99555,0.99485,0.99485,752500000.0
2007-11-27 17:02:00,0.99485,0.99555,0.99475,0.9955,654299996.0
2007-11-27 17:03:00,0.9955,0.99555,0.99535,0.99555,741400000.0
2007-11-27 17:04:00,0.99555,0.99575,0.9955,0.9957,348900000.0
2007-11-27 17:05:00,0.9957,0.99605,0.99555,0.99605,308300000.0
2007-11-27 17:06:00,0.99605,0.9961,0.9956,0.9961,610700000.0
2007-11-27 17:07:00,0.99615,0.9968,0.99605,0.9966,679000000.0
2007-11-27 17:08:00,0.99665,0.99745,0.99645,0.99705,445200000.0
2007-11-27 17:09:00,0.99705,0.99755,0.9967,0.9973,622800003.0
2007-11-27 17:10:00,0.99725,0.9978,0.99705,0.99715,273600000.0
2007-11-27 17:11:00,0.99715,0.99775,0.99705,0.99715,166000000.0
2007-11-27 17:12:00,0.99715,0.99775,0.99705,0.9977,228200000.0
2007-11-27 17:13:00,0.9978,0.99815,0.9973,0.99735,377600000.0
2007-11-27 17:14:00,0.99735,0.9978,0.99735,0.9978,83500000.0
2007-11-27 17:15:00,0.9978,0.99795,0.99745,0.99755,273700000.0
2007-11-27 17:16:00,0.99755,0.9979,0.99755,0.9976,386200000.0
2007-11-27 17:17:00,0.9976,0.99775,0.99725,0.9973,1331600011.0
2007-11-27 17:18:00,0.9973,0.99745,0.9971,0.99715,347500000.0
2007-11-27 17:19:00,0.99715,0.99735,0.99695,0.99725,625500000.0
2007-11-27 17:20:00,0.99725,0.9975,0.9972,0.9975,1175499998.0
2007-11-27 17:21:00,0.9975,0.99775,0.9973,0.99775,216600000.0
2007-11-27 17:22:00,0.99775,0.99775,0.9973,0.9973,166800000.0
2007-11-27 17:23:00,0.9973,0.99755,0.9973,0.99745,695200001.0
2007-11-27 17:24:00,0.99745,0.9976,0.9974,0.9975,1014400000.0
2007-11-27 17:25:00,0.9975,0.99825,0.99745,0.9981,445600000.0
2007-11-27 17:26:00,0.9982,0.9986,0.998,0.9985,673999999.0
2007-11-27 17:27:00,0.9985,0.99855,0.9979,0.99825,591200001.0
2007-11-27 17:28:00,0.99825,0.9984,0.99815,0.9983,429500001.0
2007-11-27 17:29:00,0.9983,0.99845,0.99815,0.99815,496000000.0
2007-11-27 17:30:00,0.99815,0.99815,0.99765,0.99765,686300000.0
2007-11-27 17:31:00,0.9976,0.9976,0.9966,0.9971,587599999.0
2007-11-27 17:32:00,0.9971,0.99715,0.9968,0.99705,261300000.0
2007-11-27 17:33:00,0.99705,0.99715,0.9969,0.99695,734399999.0
2007-11-27 17:34:00,0.99695,0.997,0.99655,0.99655,606500000.0
2007-11-27 17:35:00,0.99655,0.99685,0.9963,0.99685,792150001.0
2007-11-27 17:36:00,0.99685,0.99695,0.99665,0.9968,510500000.0
2007-11-27 17:37:00,0.9968,0.99695,0.99675,0.9968,88900000.0
2007-11-27 17:38:00,0.99675,0.99675,0.99635,0.9967,347200000.0
2007-11-27 17:39:00,0.9967,0.99675,0.99645,0.99665,312800000.0
2007-11-27 17:40:00,0.9967,0.9967,0.9963,0.9964,629600000.0
2007-11-27 17:41:00,0.9964,0.99645,0.99615,0.99635,1068100001.0
2007-11-27 17:42:00,0.99635,0.9966,0.9963,0.9965,813500000.0
2007-11-27 17:43:00,0.9965,0.9969,0.9965,0.99685,594000000.0
2007-11-27 17:44:00,0.99685,0.99725,0.9968,0.99715,891599999.0
2007-11-27 17:45:00,0.99715,0.99715,0.99655,0.99685,1235000013.0
2007-11-27 17:46:00,0.9968,0.99695,0.9965,0.99665,477800003.0
2007-11-27 17:47:00,0.99665,0.9969,0.9964,0.99675,710500000.0
2007-11-27 17:48:00,0.99675,0.9968,0.99665,0.99665,400300000.0
2007-11-27 17:49:00,0.99675,0.99695,0.99645,0.99655,421200000.0
2007-11-27 17:50:00,0.9965,0.99665,0.9962,0.99625,457400000.0
2007-11-27 17:51:00,0.99625,0.9963,0.99605,0.99605,707800000.0
2007-11-27 17:52:00,0.996,0.99605,0.9956,0.99565,518700000.0
2007-11-27 17:53:00,0.9956,0.99585,0.9954,0.99585,723300000.0
2007-11-27 17:54:00,0.99585,0.99595,0.9957,0.99575,834000000.0
2007-11-27 17:55:00,0.99575,0.99585,0.99515,0.99515,470300000.0
2007-11-27 17:56:00,0.99515,0.99515,0.99475,0.995,966500000.0
2007-11-27 17:57:00,0.995,0.995,0.9945,0.99455,840300000.0
2007-11-27 17:58:00,0.9945,0.99465,0.99435,0.99455,728100000.0
2007-11-27 17:59:00,0.99455,0.99455,0.9941,0.99425,680595412.0
2007-11-27 18:00:00,0.99425,0.99455,0.994,0.99445,901000000.0
2007-11-27 18:01:00,0.99445,0.99465,0.9944,0.99465,437300000.0
2007-11-27 18:02:00,0.99465,0.99555,0.99465,0.99555,187200001.0
2007-11-27 18:03:00,0.99555,0.9958,0.99545,0.99565,453300000.0
2007-11-27 18:04:00,0.99565,0.99575,0.99545,0.99555,298600000.0
2007-11-27 18:05:00,0.99555,0.9958,0.99555,0.9956,130400000.0
2007-11-27 18:06:00,0.9956,0.9957,0.9956,0.99565,234400000.0
2007-11-27 18:07:00,0.9957,0.9958,0.99565,0.9958,349700000.0
2007-11-27 18:08:00,0.99575,0.99615,0.99575,0.99605,162300001.0
2007-11-27 18:09:00,0.99615,0.9966,0.9961,0.9965,250400000.0
2007-11-27 18:10:00,0.99655,0.9967,0.99645,0.99665,832499997.0
2007-11-27 18:11:00,0.99665,0.99665,0.99645,0.9966,253900000.0
2007-11-27 18:12:00,0.9966,0.9966,0.99605,0.9962,420400000.0
2007-11-27 18:13:00,0.99615,0.99645,0.99615,0.9964,973000003.0
2007-11-27 18:14:00,0.9964,0.99655,0.99635,0.9965,977000000.0
2007-11-27 18:15:00,0.99655,0.99675,0.9961,0.99675,897100000.0
2007-11-27 18:16:00,0.99675,0.99675,0.99635,0.99635,586999999.0
2007-11-27 18:17:00,0.99635,0.99655,0.99625,0.99625,864000000.0
2007-11-27 18:18:00,0.99625,0.99625,0.99575,0.9958,704000000.0
2007-11-27 18:19:00,0.99575,0.9965,0.9957,0.9965,902900000.0
2007-11-27 18:20:00,0.9965,0.99675,0.9965,0.99655,542500000.0
2007-11-27 18:21:00,0.99655,0.99675,0.9965,0.9967,319800000.0
2007-11-27 18:22:00,0.9967,0.9967,0.9964,0.9964,1009000000.0
2007-11-27 18:23:00,0.99645,0.99645,0.99605,0.9963,223600000.0
2007-11-27 18:24:00,0.9963,0.9963,0.99605,0.9961,665300000.0
2007-11-27 18:25:00,0.9961,0.99665,0.99605,0.99645,409400000.0
2007-11-27 18:26:00,0.9965,0.9965,0.9962,0.99625,555399999.0
2007-11-27 18:27:00,0.99625,0.99625,0.996,0.99605,318400000.0
2007-11-27 18:28:00,0.99605,0.99615,0.9959,0.99615,541700000.0
2007-11-27 18:29:00,0.99615,0.99615,0.996,0.99615,911100000.0
2007-11-27 18:30:00,0.99615,0.9964,0.99585,0.99585,691400000.0
2007-11-27 18:31:00,0.99585,0.99585,0.99565,0.99575,277499997.0
2007-11-27 18:32:00,0.9958,0.99625,0.99575,0.9962,356800000.0
2007-11-27 18:33:00,0.9962,0.99625,0.9959,0.9961,239800000.0
2007-11-27 18:34:00,0.9961,0.99645,0.9961,0.99645,147900000.0
2007-11-27 18:35:00,0.9965,0.99665,0.99645,0.99665,525400000.0
2007-11-27 18:36:00,0.99665,0.99685,0.9966,0.99665,344500000.0
2007-11-27 18:37:00,0.9966,0.9966,0.9964,0.9965,273500000.0
2007-11-27 18:38:00,0.99655,0.99675,0.9965,0.9967,167300000.0
2007-11-27 18:39:00,0.9967,0.99675,0.9963,0.99635,135700000.0
2007-11-27 18:40:00,0.99635,0.99645,0.9961,0.9962,194200000.0
2007-11-27 18:41:00,0.9962,0.9962,0.9952,0.9952,160400000.0
2007-11-27 18:42:00,0.9952,0.99525,0.99475,0.9949,324400000.0
2007-11-27 18:43:00,0.99495,0.99575,0.9949,0.9957,245199999.0
2007-11-27 18:44:00,0.9957,0.99615,0.99545,0.9958,928800029.0
2007-11-27 18:45:00,0.99575,0.9963,0.99575,0.99625,333300002.0
2007-11-27 18:46:00,0.99625,0.99645,0.9962,0.99645,329500000.0
2007-11-27 18:47:00,0.99645,0.99645,0.99625,0.99625,373400000.0
2007-11-27 18:48:00,0.99625,0.9963,0.99625,0.99625,242700000.0
2007-11-27 18:49:00,0.99625,0.99625,0.9959,0.9961,136400000.0
2007-11-27 18:50:00,0.9961,0.9961,0.99565,0.9957,452100000.0
2007-11-27 18:51:00,0.99565,0.99575,0.9956,0.9957,338700000.0
2007-11-27 18:52:00,0.9957,0.99575,0.99565,0.9957,140900000.0
2007-11-27 18:53:00,0.9957,0.99575,0.9956,0.9957,176500000.0
2007-11-27 18:54:00,0.9957,0.9958,0.99565,0.9957,401600000.0
2007-11-27 18:55:00,0.9957,0.99585,0.9957,0.9958,465700000.0
2007-11-27 18:56:00,0.9958,0.9959,0.99575,0.9958,331300000.0
2007-11-27 18:57:00,0.9958,0.9958,0.9957,0.9958,190300000.0
2007-11-27 18:58:00,0.9958,0.996,0.9957,0.996,136200000.0
2007-11-27 18:59:00,0.99595,0.99675,0.9959,0.99675,223500000.0
2007-11-27 19:00:00,0.99675,0.99675,0.9962,0.99625,314700000.0
2007-11-27 19:01:00,0.99625,0.99625,0.99605,0.9961,111800000.0
2007-11-27 19:02:00,0.9961,0.9961,0.9959,0.99605,469700014.0
2007-11-27 19:03:00,0.99605,0.9961,0.9959,0.9959,853500000.0
2007-11-27 19:04:00,0.9959,0.99605,0.9957,0.9958,129000000.0
2007-11-27 19:05:00,0.9958,0.99585,0.9956,0.99575,192300000.0
2007-11-27 19:06:00,0.99575,0.99585,0.9957,0.9958,109700000.0
2007-11-27 19:07:00,0.9958,0.9958,0.99565,0.9958,1150699995.0
2007-11-27 19:08:00,0.9958,0.99615,0.99575,0.99605,201800000.0
2007-11-27 19:09:00,0.99605,0.9968,0.99605,0.9968,129900000.0
2007-11-27 19:10:00,0.9968,0.9969,0.9965,0.99685,203600000.0
2007-11-27 19:11:00,0.99685,0.9969,0.9967,0.99675,1017300020.0
2007-11-27 19:12:00,0.99675,0.9968,0.9967,0.9968,288700000.0
2007-11-27 19:13:00,0.9968,0.99695,0.99675,0.9969,90200000.0
2007-11-27 19:14:00,0.9969,0.997,0.9968,0.997,137100000.0
2007-11-27 19:15:00,0.997,0.99705,0.9968,0.9969,366700000.0
2007-11-27 19:16:00,0.9969,0.9971,0.99675,0.9969,294399997.0
2007-11-27 19:17:00,0.9969,0.99695,0.99675,0.99675,659500000.0
2007-11-27 19:18:00,0.99675,0.99715,0.99675,0.99705,405200000.0
2007-11-27 19:19:00,0.99705,0.9972,0.99695,0.9971,185000000.0
2007-11-27 19:20:00,0.9971,0.99735,0.99695,0.9973,629599998.0
2007-11-27 19:21:00,0.9973,0.99755,0.99715,0.9973,697200000.0
2007-11-27 19:22:00,0.9973,0.99735,0.9971,0.9972,147500000.0
2007-11-27 19:23:00,0.9972,0.99735,0.997,0.9972,465300000.0
2007-11-27 19:24:00,0.9972,0.99725,0.9965,0.9965,190000000.0
2007-11-27 19:25:00,0.9965,0.9967,0.9965,0.99665,189900000.0
2007-11-27 19:26:00,0.99665,0.99705,0.9966,0.99705,530900000.0
2007-11-27 19:27:00,0.99705,0.99715,0.997,0.9971,432300000.0
2007-11-27 19:28:00,0.9971,0.99725,0.997,0.99705,602500000.0
2007-11-27 19:29:00,0.99705,0.9971,0.99675,0.9968,484100000.0
2007-11-27 19:30:00,0.99685,0.99695,0.99675,0.9969,973000000.0
2007-11-27 19:31:00,0.9969,0.997,0.9968,0.997,504000000.0
2007-11-27 19:32:00,0.997,0.99705,0.9969,0.997,1322400000.0
2007-11-27 19:33:00,0.997,0.997,0.99685,0.9969,1260400000.0
2007-11-27 19:34:00,0.9969,0.9972,0.9969,0.99715,378800000.0
2007-11-27 19:35:00,0.99715,0.99715,0.997,0.997,743900000.0
2007-11-27 19:36:00,0.99705,0.9971,0.9966,0.9968,278300000.0
2007-11-27 19:37:00,0.9968,0.99685,0.9968,0.9968,138000000.0
2007-11-27 19:38:00,0.9957,0.9958,0.9957,0.9958,814800000.0
2007-11-27 19:39:00,0.9967,0.99695,0.9967,0.9969,814800000.0
2007-11-27 19:40:00,0.9969,0.99695,0.99655,0.9966,855700004.0
2007-11-27 19:41:00,0.99655,0.9968,0.99595,0.99605,729399999.0
2007-11-27 19:42:00,0.996,0.99615,0.99585,0.99615,381400000.0
2007-11-27 19:43:00,0.99615,0.99615,0.99595,0.99605,799200000.0
2007-11-27 19:44:00,0.99605,0.99615,0.99605,0.9961,203700000.0
2007-11-27 19:45:00,0.9961,0.99615,0.99595,0.99595,571300000.0
2007-11-27 19:46:00,0.99595,0.99605,0.99585,0.99605,933700000.0
2007-11-27 19:47:00,0.99605,0.99605,0.9959,0.996,670100000.0
2007-11-27 19:48:00,0.996,0.996,0.99585,0.99585,445300000.0
2007-11-27 19:49:00,0.99585,0.9959,0.9958,0.9959,948200000.0
2007-11-27 19:50:00,0.99585,0.99605,0.99585,0.99595,543100000.0
2007-11-27 19:51:00,0.99595,0.996,0.99585,0.996,1426800000.0
2007-11-27 19:52:00,0.996,0.99605,0.9959,0.996,515200000.0
2007-11-27 19:53:00,0.996,0.996,0.99575,0.9958,349300000.0
2007-11-27 19:54:00,0.9959,0.9959,0.99575,0.99585,639400000.0
2007-11-27 19:55:00,0.99585,0.99585,0.9957,0.99585,752100000.0
2007-11-27 19:56:00,0.99585,0.9966,0.9958,0.99635,264900000.0
2007-11-27 19:57:00,0.99635,0.9964,0.99615,0.99635,1199500000.0
2007-11-27 19:58:00,0.99635,0.99665,0.9963,0.99665,505400000.0
2007-11-27 19:59:00,0.9966,0.99675,0.99605,0.99675,155500000.0
2007-11-27 20:00:00,0.99675,0.99675,0.99645,0.9965,1018800000.0
2007-11-27 20:01:00,0.9965,0.9966,0.9958,0.9958,1041400000.0
2007-11-27 20:02:00,0.99585,0.99615,0.9958,0.9961,597800011.0
2007-11-27 20:03:00,0.99605,0.9961,0.996,0.99605,404900000.0
2007-11-27 20:04:00,0.99605,0.99615,0.99605,0.9961,1575900000.0
2007-11-27 20:05:00,0.9961,0.99615,0.9961,0.99615,1522400000.0
2007-11-27 20:06:00,0.99615,0.99635,0.99615,0.9963,589900000.0
2007-11-27 20:07:00,0.9963,0.99635,0.99595,0.996,1544900000.0
2007-11-27 20:08:00,0.996,0.9962,0.99595,0.9962,2100400000.0
2007-11-27 20:09:00,0.9962,0.99625,0.99595,0.996,1235400018.0
2007-11-27 20:10:00,0.99595,0.99615,0.99595,0.996,792600004.0
2007-11-27 20:11:00,0.996,0.996,0.9955,0.99555,180600000.0
2007-11-27 20:12:00,0.9981,0.9981,0.998,0.998,320000000.0
2007-11-27 20:13:00,0.9955,0.99585,0.9955,0.9958,320000000.0
2007-11-27 20:14:00,0.9958,0.9959,0.99555,0.9957,131400000.0
2007-11-27 20:15:00,0.9957,0.99595,0.99565,0.99585,880100000.0
2007-11-27 20:16:00,0.99585,0.99595,0.99565,0.9957,369700000.0
2007-11-27 20:17:00,0.9957,0.99575,0.9956,0.99575,1143499991.0
2007-11-27 20:18:00,0.99575,0.9958,0.9955,0.9957,668300001.0
2007-11-27 20:19:00,0.9957,0.99585,0.99565,0.9957,264000000.0
2007-11-27 20:20:00,0.9957,0.99575,0.9956,0.9957,1040000000.0
2007-11-27 20:21:00,0.9957,0.99575,0.9956,0.9957,645300000.0
2007-11-27 20:22:00,0.9957,0.9957,0.99565,0.99565,502000000.0
2007-11-27 20:23:00,0.99565,0.99575,0.9956,0.9957,1043200038.0
2007-11-27 20:24:00,0.9957,0.9957,0.9956,0.99565,2055800034.0
2007-11-27 20:25:00,0.99565,0.9957,0.9956,0.99565,375700000.0
2007-11-27 20:26:00,0.99565,0.99565,0.9954,0.99545,147000000.0
2007-11-27 20:27:00,0.99545,0.99545,0.99485,0.9949,160200000.0
2007-11-27 20:28:00,0.9949,0.9952,0.9949,0.9952,180200000.0
2007-11-27 20:29:00,0.9952,0.99555,0.995,0.99545,280400003.0
2007-11-27 20:30:00,0.99545,0.9955,0.99505,0.99505,373500000.0
2007-11-27 20:31:00,0.9951,0.99535,0.995,0.99535,374500000.0
2007-11-27 20:32:00,0.99535,0.99545,0.9953,0.99535,239500000.0
2007-11-27 20:33:00,0.9954,0.9954,0.9953,0.99535,351100000.0
2007-11-27 20:34:00,0.99535,0.99535,0.9951,0.9951,108800000.0
2007-11-27 20:35:00,0.9951,0.9954,0.9951,0.9954,108800000.0
2007-11-27 20:36:00,0.9987,0.9991,0.9987,0.999,218200000.0
2007-11-27 20:37:00,0.9954,0.99565,0.9954,0.99565,218200000.0
2007-11-27 20:38:00,0.9956,0.99585,0.9956,0.9958,428100000.0
2007-11-27 20:39:00,0.99585,0.9962,0.9958,0.9962,227500000.0
2007-11-27 20:40:00,0.9962,0.9965,0.99615,0.9965,393100000.0
2007-11-27 20:41:00,0.9965,0.997,0.9965,0.997,387000000.0
2007-11-27 20:42:00,0.997,0.99755,0.997,0.9975,92600000.0
2007-11-27 20:43:00,0.99745,0.99795,0.99745,0.99785,326300000.0
2007-11-27 20:44:00,0.99775,0.99775,0.99735,0.99735,122100000.0
2007-11-27 20:45:00,0.99735,0.99755,0.99735,0.9975,107500000.0
2007-11-27 20:46:00,0.99745,0.99755,0.9973,0.9975,669500000.0
2007-11-27 20:47:00,0.9975,0.9977,0.99745,0.99765,219600000.0
2007-11-27 20:48:00,0.99765,0.9977,0.99755,0.9976,215700000.0
2007-11-27 20:49:00,0.9976,0.9977,0.9976,0.99765,83100000.0
2007-11-27 20:50:00,0.99765,0.9977,0.99755,0.99765,761700000.0
2007-11-27 20:51:00,0.99765,0.998,0.9976,0.9979,577300000.0
2007-11-27 20:52:00,0.99795,0.99815,0.9979,0.99805,238000000.0
2007-11-27 20:53:00,0.99805,0.99855,0.99795,0.99845,104200000.0
2007-11-27 20:54:00,0.99845,0.99865,0.99835,0.99855,342100000.0
2007-11-27 20:55:00,0.99855,0.9986,0.9984,0.99845,128200000.0
2007-11-27 20:56:00,0.99845,0.99845,0.99795,0.998,122000000.0
2007-11-27 20:57:00,0.998,0.998,0.9979,0.99795,574900000.0
2007-11-27 20:58:00,0.99795,0.99805,0.9978,0.99795,429300000.0
2007-11-27 20:59:00,0.99795,0.998,0.99765,0.9977,179200000.0
2007-11-27 21:00:00,0.9977,0.99785,0.9977,0.99775,208300000.0
2007-11-27 21:01:00,0.99775,0.99835,0.99775,0.99835,130900000.0
2007-11-27 21:02:00,0.99845,0.99865,0.9984,0.99865,237800000.0
2007-11-27 21:03:00,0.99865,0.99875,0.9986,0.99865,161500000.0
2007-11-27 21:04:00,0.99865,0.99875,0.9986,0.99865,248200000.0
2007-11-27 21:05:00,0.99865,0.99875,0.99865,0.99865,174200000.0
2007-11-27 21:06:00,0.99865,0.99875,0.99855,0.99855,867100000.0
2007-11-27 21:07:00,0.99855,0.99855,0.9985,0.9985,683700000.0
2007-11-27 21:08:00,0.9985,0.99855,0.99845,0.99845,217100000.0
2007-11-27 21:09:00,0.99845,0.99845,0.99835,0.9984,787200000.0
2007-11-27 21:10:00,0.9984,0.9984,0.9982,0.99825,356500000.0
2007-11-27 21:11:00,0.99825,0.9983,0.998,0.99805,256799999.0
2007-11-27 21:12:00,0.99805,0.9981,0.99795,0.998,763700000.0
2007-11-27 21:13:00,0.99805,0.99805,0.9977,0.99785,248200000.0
2007-11-27 21:14:00,0.99785,0.99785,0.99775,0.9978,597500000.0
2007-11-27 21:15:00,0.9978,0.99795,0.99775,0.99795,1088100000.0
2007-11-27 21:16:00,0.99795,0.99795,0.9978,0.9979,357100000.0
2007-11-27 21:17:00,0.9979,0.9979,0.9977,0.9978,356600000.0
2007-11-27 21:18:00,0.9966,0.9968,0.9963,0.9963,434300000.0
2007-11-27 21:19:00,0.99785,0.998,0.9977,0.99775,434300000.0
2007-11-27 21:20:00,0.9977,0.9978,0.9976,0.9978,1223500027.0
2007-11-27 21:21:00,0.9978,0.9978,0.99775,0.99775,571700000.0
2007-11-27 21:22:00,0.9966,0.9966,0.9961,0.9963,1118099992.0
2007-11-27 21:23:00,0.99765,0.99775,0.9976,0.99775,1118099992.0
2007-11-27 21:24:00,0.99775,0.9978,0.99765,0.9977,486600000.0
2007-11-27 21:25:00,0.99775,0.99785,0.9977,0.9978,1048200000.0
2007-11-27 21:26:00,0.9978,0.9981,0.99775,0.99805,654400000.0
2007-11-27 21:27:00,0.99805,0.9981,0.9979,0.99795,677400000.0
2007-11-27 21:28:00,0.996,0.9961,0.9958,0.9958,485900000.0
2007-11-27 21:29:00,0.9979,0.99865,0.9979,0.99845,485900000.0
2007-11-27 21:30:00,0.99855,0.99875,0.9984,0.9985,269900000.0
2007-11-27 21:31:00,0.99855,0.99855,0.99805,0.9982,126300000.0
2007-11-27 21:32:00,0.9982,0.99825,0.9982,0.9982,228700000.0
2007-11-27 21:33:00,0.9982,0.99855,0.9981,0.99845,1714200000.0
2007-11-27 21:34:00,0.9985,0.99855,0.99845,0.99855,246700000.0
2007-11-27 21:35:00,0.99855,0.9988,0.9985,0.99875,480500000.0
2007-11-27 21:36:00,0.99875,0.9991,0.9987,0.99905,256600000.0
2007-11-27 21:37:00,0.99905,0.9993,0.99895,0.9992,158300000.0
2007-11-27 21:38:00,0.9992,0.9992,0.999,0.9991,249200000.0
2007-11-27 21:39:00,0.9991,0.9992,0.99885,0.9989,893900000.0
2007-11-27 21:40:00,0.9988,0.99905,0.9988,0.99905,559000000.0
2007-11-27 21:41:00,0.99905,0.9992,0.99895,0.999,583400000.0
2007-11-27 21:42:00,0.999,1.00005,0.999,0.9997,551500001.0
2007-11-27 21:43:00,0.99965,0.99985,0.9993,0.9995,340999997.0
2007-11-27 21:44:00,0.9995,0.99955,0.9992,0.99935,760400000.0
2007-11-27 21:45:00,0.99935,0.99945,0.9991,0.9991,780100013.0
2007-11-27 21:46:00,0.9991,0.99915,0.99845,0.99845,404900000.0
2007-11-27 21:47:00,0.99845,0.9985,0.99815,0.9982,777000000.0
2007-11-27 21:48:00,0.9982,0.9982,0.99805,0.9981,528300000.0
2007-11-27 21:49:00,0.9957,0.9957,0.9956,0.9957,704800000.0
2007-11-27 21:50:00,0.998,0.99805,0.99755,0.99775,704800000.0
2007-11-27 21:51:00,0.99775,0.9978,0.99765,0.9978,573300000.0
2007-11-27 21:52:00,0.9978,0.9979,0.99755,0.99755,583400000.0
2007-11-27 21:53:00,0.99755,0.99765,0.99745,0.9976,1135100000.0
2007-11-27 21:54:00,0.9976,0.99765,0.9975,0.99755,518300000.0
2007-11-27 21:55:00,0.99755,0.9976,0.99745,0.99745,1304800000.0
2007-11-27 21:56:00,0.99745,0.99745,0.99715,0.99715,1024800000.0
2007-11-27 21:57:00,0.99715,0.99715,0.99655,0.99665,1580649985.0
2007-11-27 21:58:00,0.9967,0.99725,0.9966,0.9971,1503300005.0
2007-11-27 21:59:00,0.9971,0.9972,0.997,0.99715,853799999.0
2007-11-27 22:00:00,0.99715,0.99755,0.99695,0.997,1281900000.0
2007-11-27 22:01:00,0.99695,0.99715,0.99695,0.99705,1364500000.0
2007-11-27 22:02:00,0.997,0.99715,0.99655,0.9969,930200000.0
2007-11-27 22:03:00,0.9969,0.99705,0.9969,0.99695,935200000.0
2007-11-27 22:04:00,0.99695,0.99705,0.9968,0.99685,987600000.0
2007-11-27 22:05:00,0.9968,0.99725,0.9967,0.99715,1801400000.0
2007-11-27 22:06:00,0.99715,0.99715,0.997,0.99705,470800000.0
2007-11-27 22:07:00,0.99705,0.99725,0.99705,0.9971,1155400000.0
2007-11-27 22:08:00,0.9971,0.9973,0.9971,0.99715,977800000.0
2007-11-27 22:09:00,0.99715,0.99725,0.99705,0.99725,786700000.0
2007-11-27 22:10:00,0.99725,0.99725,0.99715,0.99715,967900000.0
2007-11-27 22:11:00,0.99715,0.99715,0.99675,0.9968,486000000.0
2007-11-27 22:12:00,0.9968,0.99715,0.9967,0.997,929700000.0
2007-11-27 22:13:00,0.99695,0.9972,0.99685,0.9972,863400000.0
2007-11-27 22:14:00,0.9972,0.9972,0.9969,0.997,1583600009.0
2007-11-27 22:15:00,0.997,0.997,0.99695,0.99695,916000000.0
2007-11-27 22:16:00,0.99695,0.997,0.99695,0.99695,225400000.0
2007-11-27 22:17:00,0.99695,0.997,0.99665,0.99665,187700000.0
2007-11-27 22:18:00,0.99665,0.9968,0.99635,0.99635,551900000.0
2007-11-27 22:19:00,0.99635,0.99675,0.99635,0.9967,1600600000.0
2007-11-27 22:20:00,0.9967,0.9969,0.9965,0.9967,1931500000.0
2007-11-27 22:21:00,0.9967,0.9967,0.9964,0.99665,1479400000.0
2007-11-27 22:22:00,0.9964,0.99665,0.99615,0.99635,1434600001.0
2007-11-27 22:23:00,0.99615,0.9963,0.9956,0.996,692900000.0
2007-11-27 22:24:00,0.996,0.996,0.9958,0.9959,281400000.0
2007-11-27 22:25:00,0.9959,0.99645,0.9958,0.99595,1034899999.0
2007-11-27 22:26:00,0.996,0.99635,0.9958,0.99595,1465099999.0
2007-11-27 22:27:00,0.99585,0.99615,0.99585,0.99615,1043400000.0
2007-11-27 22:28:00,0.99615,0.99615,0.9957,0.9957,1083100000.0
2007-11-27 22:29:00,0.9957,0.99575,0.99555,0.99575,1801400001.0
2007-11-27 22:30:00,0.99575,0.99585,0.99575,0.99575,564400000.0
2007-11-27 22:31:00,0.99575,0.99585,0.99555,0.99555,931900000.0
2007-11-27 22:32:00,0.99555,0.9956,0.99525,0.99525,979100000.0
2007-11-27 22:33:00,0.99525,0.99525,0.99495,0.9951,344000000.0
2007-11-27 22:34:00,0.99525,0.99525,0.99495,0.9951,1095700000.0
2007-11-27 22:35:00,0.9951,0.9951,0.995,0.995,415500000.0
2007-11-27 22:36:00,0.9951,0.99545,0.995,0.99535,383000000.0
2007-11-27 22:37:00,0.99535,0.9955,0.9953,0.99535,849100000.0
2007-11-27 22:38:00,0.99535,0.99555,0.99535,0.99555,997600000.0
2007-11-27 22:39:00,0.99555,0.99575,0.99545,0.99545,580500000.0
2007-11-27 22:40:00,0.99545,0.99565,0.99545,0.99555,124700000.0
2007-11-27 22:41:00,0.99555,0.99565,0.99555,0.99555,300900000.0
2007-11-27 22:42:00,0.99555,0.9956,0.9955,0.9956,1186000000.0
2007-11-27 22:43:00,0.9956,0.99575,0.9955,0.99565,2134699969.0
2007-11-27 22:44:00,0.99565,0.9957,0.99555,0.99555,744600001.0
2007-11-27 22:45:00,0.99555,0.9957,0.99555,0.9957,288200000.0
2007-11-27 22:46:00,0.9957,0.99575,0.9956,0.9956,589600000.0
2007-11-27 22:47:00,0.99565,0.99565,0.99555,0.9956,556400000.0
2007-11-27 22:48:00,0.9956,0.9956,0.9955,0.9956,1518400000.0
2007-11-27 22:49:00,0.9956,0.9957,0.9956,0.9957,614500000.0
2007-11-27 22:50:00,0.9957,0.9958,0.99555,0.99565,1319700000.0
2007-11-27 22:51:00,0.99565,0.9957,0.99565,0.9957,593700000.0
2007-11-27 22:52:00,0.9957,0.9957,0.99535,0.9954,473400000.0
2007-11-27 22:53:00,0.9954,0.99565,0.99535,0.99555,218099036.0
2007-11-27 22:54:00,0.99555,0.99555,0.9951,0.99515,279600000.0
2007-11-27 22:55:00,0.99515,0.99525,0.99505,0.9951,436300000.0
2007-11-27 22:56:00,0.9951,0.9952,0.99495,0.995,336300000.0
2007-11-27 22:57:00,0.99505,0.99515,0.99495,0.995,307300000.0
2007-11-27 22:58:00,0.995,0.99505,0.99485,0.99485,681800000.0
2007-11-27 22:59:00,0.99485,0.99495,0.9946,0.99495,1039700000.0
2007-11-27 23:00:00,0.99495,0.99505,0.99465,0.99475,1077400000.0
2007-11-27 23:01:00,0.99475,0.9954,0.9947,0.9954,1403100000.0
2007-11-27 23:02:00,0.9954,0.99565,0.99525,0.9953,420100000.0
2007-11-27 23:03:00,0.9953,0.9953,0.99515,0.9952,233600000.0
2007-11-27 23:04:00,0.9952,0.9953,0.9952,0.9952,1065000000.0
2007-11-27 23:05:00,0.9964,0.9964,0.9962,0.9962,1526700000.0
2007-11-27 23:06:00,0.9951,0.99525,0.99505,0.9952,1526700000.0
2007-11-27 23:07:00,0.9952,0.9953,0.995,0.99515,1324600000.0
2007-11-27 23:08:00,0.99515,0.9952,0.99505,0.9951,626100000.0
2007-11-27 23:09:00,0.9951,0.99515,0.99495,0.99495,590100000.0
2007-11-27 23:10:00,0.99495,0.995,0.99495,0.995,1723400000.0
2007-11-27 23:11:00,0.995,0.995,0.99475,0.9949,842300000.0
2007-11-27 23:12:00,0.9949,0.99515,0.9949,0.99505,199700000.0
2007-11-27 23:13:00,0.99505,0.9951,0.99505,0.9951,781200000.0
2007-11-27 23:14:00,0.9951,0.9951,0.995,0.995,1675600000.0
2007-11-27 23:15:00,0.99505,0.9951,0.99495,0.9951,1554200001.0
2007-11-27 23:16:00,0.9951,0.99525,0.99505,0.9952,368400000.0
2007-11-27 23:17:00,0.9951,0.9954,0.9951,0.99535,1952200015.0
2007-11-27 23:18:00,0.9953,0.99565,0.9952,0.9954,931200000.0
2007-11-27 23:19:00,0.9954,0.99545,0.99525,0.9954,1518200000.0
2007-11-27 23:20:00,0.9954,0.99545,0.99535,0.9954,1352500000.0
2007-11-27 23:21:00,0.9954,0.99545,0.9953,0.9954,1205100000.0
2007-11-27 23:22:00,0.9954,0.99555,0.9953,0.99555,1981400027.0
2007-11-27 23:23:00,0.99555,0.9958,0.99555,0.9956,1062100000.0
2007-11-27 23:24:00,0.99555,0.99565,0.9955,0.99565,1293300000.0
2007-11-27 23:25:00,0.99565,0.9962,0.99555,0.9962,1093800000.0
2007-11-27 23:26:00,0.9962,0.99625,0.99605,0.99605,1133600000.0
2007-11-27 23:27:00,0.9961,0.99645,0.9961,0.99645,415012229.0
2007-11-27 23:28:00,0.99645,0.99645,0.99615,0.9962,1547700001.0
2007-11-27 23:29:00,0.99615,0.9964,0.99615,0.99635,747300000.0
2007-11-27 23:30:00,0.9962,0.99625,0.99595,0.9961,827100000.0
2007-11-27 23:31:00,0.9961,0.9961,0.9959,0.99605,583500000.0
2007-11-27 23:32:00,0.99605,0.9962,0.99575,0.9961,762500000.0
2007-11-27 23:33:00,0.9961,0.9964,0.99575,0.99575,604700000.0
2007-11-27 23:34:00,0.99575,0.99605,0.99575,0.996,831400000.0
2007-11-27 23:35:00,0.996,0.99605,0.99595,0.99605,1375900000.0
2007-11-27 23:36:00,0.99605,0.99655,0.99605,0.99615,1426900000.0
2007-11-27 23:37:00,0.9962,0.99625,0.99555,0.99585,1602300000.0
2007-11-27 23:38:00,0.99585,0.9959,0.99555,0.99575,1573300000.0
2007-11-27 23:39:00,0.99575,0.996,0.99555,0.9957,1379700000.0
2007-11-27 23:40:00,0.9957,0.99575,0.99545,0.99555,719000000.0
2007-11-27 23:41:00,0.99555,0.9957,0.99545,0.9955,587800000.0
2007-11-27 23:42:00,0.99565,0.99575,0.99545,0.99575,555500000.0
2007-11-27 23:43:00,0.99575,0.99595,0.99565,0.99575,943700000.0
2007-11-27 23:44:00,0.99575,0.9958,0.9957,0.9958,782500000.0
2007-11-27 23:45:00,0.9958,0.996,0.99575,0.9958,1099400000.0
2007-11-27 23:46:00,0.9958,0.99605,0.9958,0.996,1210900000.0
2007-11-27 23:47:00,0.99605,0.99635,0.996,0.9962,1262500000.0
2007-11-27 23:48:00,0.99615,0.99625,0.99605,0.99615,588200000.0
2007-11-27 23:49:00,0.99615,0.99635,0.99615,0.99635,1976500000.0
2007-11-27 23:50:00,0.99635,0.99635,0.99615,0.99635,1663600000.0
2007-11-27 23:51:00,0.9963,0.9963,0.9961,0.99615,1585900000.0
2007-11-27 23:53:00,0.99635,0.99635,0.99615,0.99625,888700001.0
2007-11-27 23:54:00,0.9963,0.99635,0.996,0.9961,950900001.0
2007-11-27 23:55:00,0.9961,0.9965,0.9961,0.9963,1385100000.0
2007-11-27 23:56:00,0.9963,0.9964,0.996,0.9962,2014300004.0
2007-11-27 23:57:00,0.9962,0.9964,0.9961,0.9964,1365800001.0
2007-11-27 23:58:00,0.9964,0.9964,0.9962,0.9964,634600000.0
2007-11-27 23:59:00,0.9964,0.9964,0.9964,0.9964,695500000.0
2007-11-28 00:00:00,0.9964,0.9964,0.9961,0.9962,626900000.0
2007-11-28 00:01:00,0.9962,0.9964,0.9957,0.9957,643300000.0
2007-11-28 00:02:00,0.9958,0.9963,0.9957,0.9959,862300000.0
2007-11-28 00:03:00,0.9959,0.9962,0.9959,0.9961,1327700000.0
2007-11-28 00:04:00,0.99572,0.99593,0.99562,0.99579,128800000.0
2007-11-28 00:05:00,0.9959,0.9962,0.9959,0.9962,1687200000.0
2007-11-28 00:06:00,0.9962,0.9962,0.9959,0.9962,1507000053.0
2007-11-28 00:07:00,0.9962,0.9962,0.9959,0.996,1374400000.0
2007-11-28 00:08:00,0.99568,0.99588,0.99561,0.99566,847000000.0
2007-11-28 00:09:00,0.9959,0.9959,0.9959,0.9959,1017900000.0
2007-11-28 00:10:00,0.9959,0.996,0.9959,0.996,923900000.0
2007-11-28 00:11:00,0.996,0.996,0.996,0.996,599900000.0
2007-11-28 00:12:00,0.996,0.996,0.99545,0.9957,432800000.0
2007-11-28 00:13:00,0.9949,0.9949,0.9949,0.9949,680000000.0
2007-11-28 00:14:00,0.9949,0.9955,0.9949,0.995,1111800000.0
2007-11-28 00:15:00,0.995,0.9952,0.995,0.9952,1543500000.0
2007-11-28 00:16:00,0.9952,0.9955,0.9952,0.9955,915900000.0
2007-11-28 00:17:00,0.9955,0.9956,0.9954,0.99545,830100000.0
2007-11-28 00:18:00,0.99517,0.99532,0.99496,0.99512,668300000.0
2007-11-28 00:19:00,0.9955,0.9959,0.9955,0.9959,508800000.0
2007-11-28 00:20:00,0.9959,0.9959,0.9956,0.9956,1606400000.0
2007-11-28 00:21:00,0.9956,0.99595,0.9955,0.99595,2076400034.0
2007-11-28 00:22:00,0.9957,0.9957,0.9957,0.9957,1592800000.0
2007-11-28 00:23:00,0.9959,0.9962,0.9959,0.9962,1592800000.0
2007-11-28 00:24:00,0.9962,0.9964,0.9958,0.9964,1444799999.0
2007-11-28 00:25:00,0.9964,0.9968,0.9964,0.9967,1629600000.0
2007-11-28 00:26:00,0.9967,0.9967,0.9964,0.9966,1708600000.0
2007-11-28 00:27:00,0.9954,0.9955,0.9954,0.9954,1225600000.0
2007-11-28 00:28:00,0.9966,0.9966,0.9966,0.9966,1225600000.0
2007-11-28 00:29:00,0.99675,0.9968,0.9967,0.9968,778400000.0
2007-11-28 00:30:00,0.9968,0.9968,0.9967,0.99675,1397500000.0
2007-11-28 00:31:00,0.99675,0.9968,0.9966,0.9967,1814400000.0
2007-11-28 00:32:00,0.9953,0.9953,0.9953,0.9953,1724400000.0
2007-11-28 00:33:00,0.9967,0.9967,0.9966,0.9966,1724400000.0
2007-11-28 00:34:00,0.9967,0.9968,0.9966,0.9966,881300000.0
2007-11-28 00:35:00,0.99675,0.99675,0.9967,0.9967,770900000.0
2007-11-28 00:36:00,0.99675,0.99675,0.9967,0.9967,763200000.0
2007-11-28 00:37:00,0.99675,0.9968,0.99675,0.9968,669600000.0
2007-11-28 00:38:00,0.9968,0.9969,0.99675,0.99685,684000000.0
2007-11-28 00:39:00,0.99685,0.9969,0.9968,0.9968,740000000.0
2007-11-28 00:40:00,0.9968,0.9969,0.9967,0.99685,561600000.0
2007-11-28 00:42:00,0.99665,0.99665,0.99665,0.99665,448000000.0
2007-11-28 00:43:00,0.9965,0.99665,0.9965,0.99665,926800000.0
2007-11-28 00:44:00,0.99665,0.99665,0.9965,0.9966,940800000.0
2007-11-28 00:45:00,0.9966,0.9967,0.9962,0.9967,563399991.0
2007-11-28 00:46:00,0.9961,0.9961,0.996,0.996,544000000.0
2007-11-28 00:47:00,0.9967,0.9967,0.9967,0.9967,544000000.0
2007-11-28 00:48:00,0.9958,0.996,0.9958,0.9959,2113300000.0
2007-11-28 00:49:00,0.9965,0.9967,0.9965,0.9967,2113300000.0
2007-11-28 00:52:00,0.9967,0.9967,0.9966,0.9967,1727200000.0
2007-11-28 00:53:00,0.9966,0.9968,0.99655,0.99655,1659800000.0
2007-11-28 00:54:00,0.99655,0.9968,0.9965,0.9965,1312500005.0
2007-11-28 00:55:00,0.9965,0.99665,0.9965,0.99665,1139199998.0
2007-11-28 00:56:00,0.99665,0.99665,0.99585,0.99585,1714100000.0
2007-11-28 00:57:00,0.99585,0.99605,0.99585,0.99585,956100000.0
2007-11-28 00:58:00,0.99585,0.99605,0.99585,0.99605,1300200000.0
2007-11-28 00:59:00,0.99585,0.99605,0.99585,0.99585,1152100000.0
2007-11-28 01:00:00,0.99585,0.99645,0.99565,0.99625,1683499964.0
2007-11-28 01:01:00,0.99625,0.99645,0.99625,0.99645,232400000.0
2007-11-28 01:02:00,0.99645,0.9966,0.996,0.996,556100000.0
2007-11-28 01:03:00,0.996,0.9963,0.996,0.9961,1656999972.0
2007-11-28 01:04:00,0.9961,0.9962,0.996,0.9962,1093899982.0
2007-11-28 01:05:00,0.9962,0.9962,0.9962,0.9962,949800000.0
2007-11-28 01:06:00,0.9962,0.9962,0.9961,0.99615,1353000000.0
2007-11-28 01:07:00,0.99615,0.99615,0.99595,0.9961,1145400000.0
2007-11-28 01:08:00,0.9961,0.9961,0.9959,0.9961,1518900000.0
2007-11-28 01:09:00,0.9959,0.9961,0.9959,0.9961,1030000000.0
2007-11-28 01:10:00,0.9961,0.9961,0.99585,0.996,407700000.0
2007-11-28 01:11:00,0.996,0.996,0.9958,0.9958,491000000.0
2007-11-28 01:12:00,0.9958,0.99595,0.99575,0.99585,334000000.0
2007-11-28 01:13:00,0.99595,0.99595,0.99575,0.9959,166900000.0
2007-11-28 01:14:00,0.9959,0.9959,0.9958,0.9958,842100000.0
2007-11-28 01:15:00,0.9958,0.9958,0.9954,0.9956,596500000.0
2007-11-28 01:16:00,0.9956,0.9957,0.99555,0.9957,959600000.0
2007-11-28 01:17:00,0.9957,0.99585,0.9956,0.99565,770400000.0
2007-11-28 01:18:00,0.9957,0.9957,0.9956,0.9957,489000000.0
2007-11-28 01:19:00,0.9956,0.9957,0.99555,0.99555,1649400000.0
2007-11-28 01:20:00,0.99555,0.99575,0.99555,0.9956,1480000000.0
2007-11-28 01:21:00,0.99565,0.9957,0.9956,0.99565,230200000.0
2007-11-28 01:22:00,0.99565,0.99565,0.99555,0.99555,907300000.0
2007-11-28 01:23:00,0.9957,0.9957,0.9955,0.9955,360800000.0
2007-11-28 01:24:00,0.9955,0.9956,0.9953,0.99555,517200000.0
2007-11-28 01:25:00,0.99555,0.9956,0.9955,0.9956,196300000.0
2007-11-28 01:26:00,0.9956,0.9956,0.99545,0.99545,178000000.0
2007-11-28 01:27:00,0.99545,0.99545,0.9953,0.9954,811100009.0
2007-11-28 01:28:00,0.9954,0.99545,0.9952,0.9952,188500000.0
2007-11-28 01:29:00,0.9952,0.99535,0.9951,0.9953,1748500000.0
2007-11-28 01:30:00,0.9953,0.9955,0.9952,0.99525,671300000.0
2007-11-28 01:31:00,0.99525,0.9954,0.99525,0.9953,878900000.0
2007-11-28 01:32:00,0.9954,0.9954,0.9953,0.9954,415900000.0
2007-11-28 01:33:00,0.9953,0.9954,0.99525,0.9954,450300000.0
2007-11-28 01:34:00,0.9954,0.9955,0.99535,0.9955,476500000.0
2007-11-28 01:35:00,0.9955,0.99555,0.99535,0.99555,454900000.0
2007-11-28 01:36:00,0.99555,0.9956,0.99545,0.99545,410000000.0
2007-11-28 01:37:00,0.9955,0.9955,0.9954,0.9954,701300000.0
2007-11-28 01:38:00,0.9954,0.9955,0.9953,0.9953,393300000.0
2007-11-28 01:39:00,0.9953,0.9955,0.9953,0.9955,838600000.0
2007-11-28 01:40:00,0.9955,0.9955,0.99545,0.9955,838500000.0
2007-11-28 01:41:00,0.9955,0.99555,0.9954,0.99555,527300000.0
2007-11-28 01:42:00,0.99555,0.99555,0.99535,0.9955,445000000.0
2007-11-28 01:43:00,0.9955,0.9959,0.9955,0.9956,640200000.0
2007-11-28 01:44:00,0.9956,0.9963,0.9955,0.99605,1123900000.0
2007-11-28 01:45:00,0.99605,0.99625,0.9959,0.99605,346500000.0
2007-11-28 01:46:00,0.99605,0.99615,0.99595,0.99595,141900000.0
2007-11-28 01:47:00,0.99595,0.99595,0.9957,0.99575,816000000.0
2007-11-28 01:48:00,0.99565,0.9961,0.9954,0.9957,905800000.0
2007-11-28 01:49:00,0.9957,0.9958,0.9956,0.99575,469600000.0
2007-11-28 01:50:00,0.99575,0.9958,0.99535,0.99535,355200000.0
2007-11-28 01:51:00,0.9955,0.9955,0.99535,0.9955,1096900000.0
2007-11-28 01:52:00,0.9955,0.9955,0.99535,0.9955,1443200000.0
2007-11-28 01:53:00,0.9955,0.9955,0.99535,0.9955,1096500000.0
2007-11-28 01:54:00,0.9955,0.9955,0.9955,0.9955,628800000.0
2007-11-28 01:55:00,0.9955,0.9955,0.99545,0.99545,552900000.0
2007-11-28 01:56:00,0.9955,0.9955,0.9954,0.9954,453100000.0
2007-11-28 01:57:00,0.9954,0.99575,0.9954,0.99575,1124900000.0
2007-11-28 01:58:00,0.99575,0.9958,0.9955,0.9956,274700000.0
2007-11-28 01:59:00,0.9956,0.99575,0.9955,0.99575,481500000.0
2007-11-28 02:00:00,0.99575,0.99575,0.99565,0.99565,866300000.0
2007-11-28 02:01:00,0.99565,0.99565,0.9956,0.99565,253500000.0
2007-11-28 02:02:00,0.9956,0.99585,0.9956,0.99585,932800000.0
2007-11-28 02:03:00,0.9958,0.9959,0.9957,0.99585,710300000.0
2007-11-28 02:04:00,0.99585,0.9959,0.99585,0.99585,588900000.0
2007-11-28 02:05:00,0.99585,0.9959,0.99585,0.99585,542800000.0
2007-11-28 02:06:00,0.99585,0.9961,0.99565,0.9961,563700000.0
2007-11-28 02:07:00,0.9961,0.9961,0.9955,0.99605,462200000.0
2007-11-28 02:08:00,0.99605,0.99605,0.99575,0.99595,593900000.0
2007-11-28 02:09:00,0.99595,0.99595,0.9956,0.99565,663600000.0
2007-11-28 02:10:00,0.99565,0.9957,0.99555,0.99555,370000000.0
2007-11-28 02:11:00,0.9956,0.99575,0.99555,0.99555,1018900001.0
2007-11-28 02:12:00,0.99565,0.99565,0.99555,0.99565,1444400000.0
2007-11-28 02:13:00,0.99565,0.99565,0.99555,0.99565,208800000.0
2007-11-28 02:14:00,0.99565,0.99565,0.99555,0.99565,689000000.0
2007-11-28 02:15:00,0.99555,0.9957,0.99555,0.9957,766400000.0
2007-11-28 02:16:00,0.99565,0.99565,0.9956,0.9956,409600000.0
2007-11-28 02:17:00,0.9956,0.99565,0.99515,0.99515,1225000000.0
2007-11-28 02:18:00,0.99515,0.9955,0.99485,0.99495,2117800000.0
2007-11-28 02:19:00,0.995,0.9955,0.99495,0.99545,2121000000.0
2007-11-28 02:20:00,0.99545,0.99545,0.995,0.99505,2015000000.0
2007-11-28 02:21:00,0.9958,0.9959,0.9958,0.9959,909900000.0
2007-11-28 02:22:00,0.9952,0.9955,0.9951,0.9955,909900000.0
2007-11-28 02:23:00,0.9959,0.9961,0.9959,0.996,744700000.0
2007-11-28 02:24:00,0.99555,0.9961,0.99555,0.9959,744700000.0
2007-11-28 02:25:00,0.996,0.996,0.996,0.996,353300000.0
2007-11-28 02:26:00,0.99595,0.9963,0.9958,0.9963,353300000.0
2007-11-28 02:27:00,0.9963,0.99635,0.99625,0.99625,581400000.0
2007-11-28 02:28:00,0.99625,0.9963,0.9962,0.9962,117300000.0
2007-11-28 02:29:00,0.99625,0.99625,0.9962,0.9962,134100000.0
2007-11-28 02:30:00,0.99625,0.9963,0.9961,0.9962,1089900013.0
2007-11-28 02:31:00,0.9962,0.9962,0.99605,0.9962,1080100000.0
2007-11-28 02:32:00,0.9962,0.9962,0.9959,0.9959,1026800000.0
2007-11-28 02:33:00,0.9959,0.99635,0.9959,0.99625,643000000.0
2007-11-28 02:34:00,0.99625,0.9967,0.99615,0.9967,176300000.0
2007-11-28 02:35:00,0.9967,0.9969,0.9965,0.99675,924300001.0
2007-11-28 02:36:00,0.99675,0.9968,0.99675,0.9968,375000000.0
2007-11-28 02:37:00,0.9968,0.99685,0.9966,0.99675,1243700000.0
2007-11-28 02:38:00,0.99675,0.9968,0.99655,0.9968,755700000.0
2007-11-28 02:39:00,0.9968,0.99695,0.99675,0.99695,418000000.0
2007-11-28 02:40:00,0.99695,0.997,0.99685,0.997,317600000.0
2007-11-28 02:41:00,0.997,0.997,0.99685,0.99685,194700000.0
2007-11-28 02:42:00,0.99685,0.9969,0.99655,0.99675,855999992.0
2007-11-28 02:43:00,0.99675,0.99675,0.99655,0.9966,553500000.0
2007-11-28 02:44:00,0.9966,0.9966,0.99655,0.9966,538900000.0
2007-11-28 02:45:00,0.9966,0.99665,0.99645,0.99645,667900000.0
2007-11-28 02:46:00,0.99645,0.9966,0.99635,0.99635,177000000.0
2007-11-28 02:47:00,0.99635,0.9965,0.9963,0.99645,1278300000.0
2007-11-28 02:48:00,0.99645,0.99645,0.99615,0.99625,632000000.0
2007-11-28 02:49:00,0.99625,0.99645,0.99615,0.99645,1012500000.0
2007-11-28 02:50:00,0.99645,0.99645,0.9962,0.99625,1478700000.0
2007-11-28 02:51:00,0.99625,0.9964,0.9962,0.9964,1063400000.0
2007-11-28 02:52:00,0.9964,0.99655,0.99625,0.99655,419900000.0
2007-11-28 02:53:00,0.99655,0.99655,0.9963,0.9964,809199961.0
2007-11-28 02:54:00,0.9964,0.99665,0.99625,0.99665,557899989.0
2007-11-28 02:55:00,0.99665,0.9967,0.99645,0.9966,418800000.0
2007-11-28 02:56:00,0.9967,0.9967,0.9963,0.9963,687000000.0
2007-11-28 02:57:00,0.9963,0.9963,0.9958,0.9958,750700000.0
2007-11-28 02:58:00,0.99575,0.9962,0.99575,0.9958,930800000.0
2007-11-28 02:59:00,0.9958,0.9959,0.99515,0.9953,1126299999.0
2007-11-28 03:00:00,0.9962,0.9963,0.9962,0.9963,952800000.0
2007-11-28 03:01:00,0.99525,0.99525,0.99465,0.99475,952800000.0
2007-11-28 03:02:00,0.99465,0.99545,0.99465,0.9953,863000000.0
2007-11-28 03:03:00,0.9953,0.9954,0.99515,0.99515,1084800000.0
2007-11-28 03:04:00,0.99515,0.99525,0.99515,0.99515,2043400000.0
2007-11-28 03:05:00,0.9968,0.9968,0.9968,0.9968,1054400000.0
2007-11-28 03:06:00,0.99555,0.9956,0.9954,0.99545,1054400000.0
2007-11-28 03:07:00,0.9954,0.9955,0.99525,0.99545,1374600000.0
2007-11-28 03:08:00,0.99545,0.9955,0.9953,0.9955,1349700000.0
2007-11-28 03:09:00,0.9955,0.9956,0.9955,0.9956,1331100000.0
2007-11-28 03:10:00,0.99555,0.9956,0.9954,0.99555,761199999.0
2007-11-28 03:11:00,0.99555,0.99555,0.99545,0.99545,705400000.0
2007-11-28 03:12:00,0.99545,0.9955,0.99535,0.9955,647800000.0
2007-11-28 03:13:00,0.9954,0.9955,0.9954,0.9955,749900000.0
2007-11-28 03:14:00,0.9954,0.9955,0.99525,0.99525,1032000000.0
2007-11-28 03:15:00,0.99525,0.9955,0.99505,0.99545,1858200007.0
2007-11-28 03:16:00,0.9955,0.99575,0.99545,0.99565,613200000.0
2007-11-28 03:17:00,0.99565,0.9961,0.9956,0.99595,1407999988.0
2007-11-28 03:18:00,0.99595,0.9963,0.99595,0.99615,1328300000.0
2007-11-28 03:19:00,0.99615,0.99615,0.9959,0.996,800800000.0
2007-11-28 03:20:00,0.9959,0.996,0.9959,0.996,839200000.0
2007-11-28 03:21:00,0.996,0.99605,0.9958,0.99595,110500000.0
2007-11-28 03:22:00,0.99595,0.996,0.99575,0.9959,266900000.0
2007-11-28 03:23:00,0.9959,0.9963,0.99575,0.9963,425200000.0
2007-11-28 03:24:00,0.9963,0.9963,0.9959,0.996,265100000.0
2007-11-28 03:25:00,0.996,0.99605,0.99585,0.99605,252400000.0
2007-11-28 03:26:00,0.99605,0.9961,0.99605,0.9961,113300000.0
2007-11-28 03:27:00,0.9961,0.99615,0.99595,0.9961,213700000.0
2007-11-28 03:28:00,0.99615,0.9962,0.996,0.99605,870300000.0
2007-11-28 03:29:00,0.99605,0.99615,0.99605,0.9961,385400000.0
2007-11-28 03:30:00,0.9961,0.9963,0.99595,0.99595,795200000.0
2007-11-28 03:31:00,0.99595,0.996,0.99585,0.996,1490000000.0
2007-11-28 03:32:00,0.9966,0.9967,0.9966,0.9967,776000000.0
2007-11-28 03:33:00,0.9966,0.9966,0.9966,0.9966,776000000.0
2007-11-28 03:34:00,0.9959,0.9959,0.99585,0.9959,776000000.0
2007-11-28 03:35:00,0.9959,0.996,0.99575,0.9959,1816600000.0
2007-11-28 03:36:00,0.99575,0.99595,0.99575,0.99595,1154200000.0
2007-11-28 03:37:00,0.99605,0.99625,0.996,0.99605,232500000.0
2007-11-28 03:38:00,0.99605,0.99605,0.99595,0.99595,1676599949.0
2007-11-28 03:39:00,0.99595,0.996,0.99595,0.996,1919400000.0
2007-11-28 03:40:00,0.996,0.996,0.9959,0.996,1825800000.0
2007-11-28 03:41:00,0.996,0.996,0.99595,0.996,1437100000.0
2007-11-28 03:42:00,0.996,0.99625,0.99595,0.99625,1461100000.0
2007-11-28 03:43:00,0.99625,0.9964,0.99615,0.99635,343200000.0
2007-11-28 03:44:00,0.99635,0.9964,0.99615,0.99615,154400000.0
2007-11-28 03:45:00,0.99615,0.99625,0.99595,0.99595,1236300000.0
2007-11-28 03:46:00,0.99595,0.9963,0.99595,0.99595,1437500000.0
2007-11-28 03:47:00,0.9961,0.9963,0.99595,0.9963,1389100000.0
2007-11-28 03:48:00,0.9963,0.9963,0.9961,0.9961,585500000.0
2007-11-28 03:49:00,0.9963,0.9963,0.9961,0.9961,184000000.0
2007-11-28 03:50:00,0.9961,0.99625,0.9961,0.9962,612800000.0
2007-11-28 03:51:00,0.99615,0.99655,0.99615,0.9962,1742800000.0
2007-11-28 03:52:00,0.9962,0.9963,0.99615,0.99615,1343600025.0
2007-11-28 03:53:00,0.99615,0.9963,0.996,0.996,712400000.0
2007-11-28 03:54:00,0.996,0.99635,0.99595,0.9963,1624100000.0
2007-11-28 03:55:00,0.9963,0.9963,0.99595,0.996,1993300001.0
2007-11-28 03:56:00,0.996,0.9961,0.996,0.99605,487800000.0
2007-11-28 03:57:00,0.9976,0.9977,0.9976,0.9976,697600000.0
2007-11-28 03:58:00,0.99605,0.99625,0.99585,0.9962,697600000.0
2007-11-28 03:59:00,0.99625,0.99625,0.996,0.99625,1562100000.0
2007-11-28 04:00:00,0.9962,0.99625,0.99605,0.99605,1057900011.0
2007-11-28 04:01:00,0.99615,0.99655,0.99605,0.9965,1320600016.0
2007-11-28 04:02:00,0.9965,0.9968,0.9965,0.99675,671500000.0
2007-11-28 04:03:00,0.99675,0.99675,0.99605,0.9965,1888299982.0
2007-11-28 04:04:00,0.9965,0.99665,0.9965,0.99665,1932100000.0
2007-11-28 04:05:00,0.9967,0.99675,0.99645,0.99675,77000000.0
2007-11-28 04:06:00,0.99675,0.9968,0.99655,0.9967,2057300000.0
2007-11-28 04:07:00,0.9967,0.9967,0.99645,0.9967,386900000.0
2007-11-28 04:08:00,0.9967,0.9967,0.99615,0.99625,1321200000.0
2007-11-28 04:09:00,0.9965,0.9966,0.9964,0.9965,1587900000.0
2007-11-28 04:10:00,0.9966,0.9966,0.9961,0.9961,1587900000.0
2007-11-28 04:11:00,0.9963,0.9963,0.99605,0.9961,1587900000.0
2007-11-28 04:12:00,0.9961,0.99635,0.9961,0.9963,2083300000.0
2007-11-28 04:13:00,0.9962,0.9964,0.9961,0.9963,1763699999.0
2007-11-28 04:14:00,0.99645,0.9965,0.9963,0.9963,1763699999.0
2007-11-28 04:15:00,0.9963,0.99645,0.99605,0.9964,864800000.0
2007-11-28 04:16:00,0.9964,0.99655,0.9964,0.9965,1474600000.0
2007-11-28 04:17:00,0.9965,0.99665,0.9962,0.9962,929700000.0
2007-11-28 04:18:00,0.9962,0.9963,0.9962,0.9963,1588100000.0
2007-11-28 04:19:00,0.9962,0.9963,0.9962,0.9963,1588100000.0
2007-11-28 04:20:00,0.9961,0.9961,0.9961,0.9961,1588100000.0
2007-11-28 04:21:00,0.9963,0.9964,0.9961,0.9963,1588100000.0
2007-11-28 04:22:00,0.9963,0.9964,0.996,0.99615,1588100000.0
2007-11-28 04:23:00,0.99615,0.99615,0.996,0.996,1236300000.0
2007-11-28 04:25:00,0.99675,0.9968,0.9965,0.9965,120200000.0
2007-11-28 04:26:00,0.9965,0.9965,0.9965,0.9965,122400000.0
2007-11-28 04:27:00,0.9965,0.9968,0.9965,0.9968,121600000.0
2007-11-28 04:28:00,0.9968,0.9968,0.9965,0.9965,305600000.0
2007-11-28 04:29:00,0.9965,0.9967,0.9964,0.9965,589300000.0
2007-11-28 04:30:00,0.9964,0.99655,0.9964,0.9965,335200000.0
2007-11-28 04:31:00,0.99655,0.9967,0.9964,0.99655,346100000.0
2007-11-28 04:32:00,0.99655,0.9966,0.9964,0.9964,1546500000.0
2007-11-28 04:33:00,0.9964,0.9966,0.9964,0.9966,137500000.0
2007-11-28 04:34:00,0.9966,0.9966,0.9963,0.9963,1577500000.0
2007-11-28 04:35:00,0.9963,0.997,0.9963,0.9968,429500000.0
2007-11-28 04:36:00,0.99695,0.99705,0.9968,0.99685,460900000.0
2007-11-28 04:37:00,0.99685,0.99705,0.99645,0.99705,2123799993.0
2007-11-28 04:38:00,0.99705,0.9971,0.99685,0.9969,1140500000.0
2007-11-28 04:39:00,0.99695,0.9974,0.9968,0.9972,354400000.0
2007-11-28 04:40:00,0.9972,0.99735,0.9969,0.99695,458300000.0
2007-11-28 04:41:00,0.99695,0.99715,0.99685,0.99695,357900000.0
2007-11-28 04:42:00,0.99695,0.99735,0.9968,0.99695,1058500000.0
2007-11-28 04:43:00,0.99695,0.9971,0.99695,0.9971,167300000.0
2007-11-28 04:44:00,0.9971,0.99725,0.9967,0.99725,1049900000.0
2007-11-28 04:45:00,0.99725,0.9979,0.99695,0.9979,1786000000.0
2007-11-28 04:46:00,0.9979,0.9979,0.9978,0.99785,322900000.0
2007-11-28 04:47:00,0.99785,0.99785,0.99735,0.99745,1453700000.0
2007-11-28 04:48:00,0.99745,0.9978,0.9973,0.99745,1963400000.0
2007-11-28 04:49:00,0.99745,0.99775,0.9974,0.99765,1856100004.0
2007-11-28 04:50:00,0.9964,0.9964,0.9964,0.9964,1346700000.0
2007-11-28 04:51:00,0.99755,0.99805,0.99755,0.99805,1346700000.0
2007-11-28 04:52:00,0.99805,0.9981,0.9977,0.9978,891000000.0
2007-11-28 04:53:00,0.9967,0.9969,0.9966,0.9967,1103100000.0
2007-11-28 04:54:00,0.9978,0.9978,0.99775,0.99775,1103100000.0
2007-11-28 04:55:00,0.99755,0.9978,0.99755,0.9978,1114500000.0
2007-11-28 04:56:00,0.9978,0.9978,0.9977,0.9977,1012600000.0
2007-11-28 04:57:00,0.9977,0.9978,0.99765,0.99765,283200000.0
2007-11-28 04:58:00,0.99775,0.9978,0.9974,0.9974,686500001.0
2007-11-28 04:59:00,0.9974,0.99765,0.9974,0.9976,328600000.0
2007-11-28 05:00:00,0.9976,0.9976,0.99705,0.99735,1149200000.0
2007-11-28 05:01:00,0.9973,0.9977,0.9973,0.99745,411800000.0
2007-11-28 05:02:00,0.99745,0.9975,0.99745,0.99745,112000000.0
2007-11-28 05:03:00,0.99745,0.9975,0.99745,0.99745,136800000.0
2007-11-28 05:04:00,0.99745,0.99745,0.99705,0.99725,588500000.0
2007-11-28 05:05:00,0.99725,0.99725,0.99695,0.99725,688100000.0
2007-11-28 05:06:00,0.99725,0.99725,0.99695,0.997,967700000.0
2007-11-28 05:07:00,0.997,0.99705,0.9967,0.99695,308200000.0
2007-11-28 05:08:00,0.9969,0.99695,0.99655,0.99675,1372800000.0
2007-11-28 05:09:00,0.99675,0.99675,0.99625,0.99655,1283300000.0
2007-11-28 05:10:00,0.99655,0.99655,0.99615,0.99625,530400000.0
2007-11-28 05:11:00,0.99625,0.9963,0.996,0.9962,294500000.0
2007-11-28 05:12:00,0.9962,0.99645,0.9962,0.99625,554900000.0
2007-11-28 05:13:00,0.99625,0.9963,0.99615,0.99625,123900000.0
2007-11-28 05:14:00,0.99625,0.9963,0.996,0.99625,203300000.0
2007-11-28 05:15:00,0.99625,0.9963,0.99595,0.9963,328200000.0
2007-11-28 05:16:00,0.9963,0.9963,0.99595,0.996,144000000.0
2007-11-28 05:17:00,0.996,0.996,0.9959,0.996,235200000.0
2007-11-28 05:18:00,0.996,0.9963,0.996,0.99625,940400000.0
2007-11-28 05:19:00,0.99625,0.9963,0.99605,0.9963,151500000.0
2007-11-28 05:20:00,0.9963,0.9963,0.996,0.9963,823000000.0
2007-11-28 05:21:00,0.9963,0.99645,0.996,0.99615,1157699947.0
2007-11-28 05:22:00,0.99615,0.9962,0.996,0.996,267000000.0
2007-11-28 05:23:00,0.996,0.9961,0.996,0.9961,269500000.0
2007-11-28 05:24:00,0.9961,0.9961,0.996,0.9961,270900000.0
2007-11-28 05:25:00,0.9961,0.9963,0.996,0.9962,157000000.0
2007-11-28 05:26:00,0.9961,0.9962,0.99605,0.99605,853800000.0
2007-11-28 05:27:00,0.99605,0.9963,0.9959,0.99625,2147299952.0
2007-11-28 05:28:00,0.99625,0.99625,0.99615,0.99615,58000000.0
2007-11-28 05:29:00,0.99615,0.9965,0.99615,0.9965,1223000000.0
2007-11-28 05:30:00,0.9965,0.9965,0.9962,0.99645,240600000.0
2007-11-28 05:31:00,0.99645,0.9965,0.9962,0.9962,137400000.0
2007-11-28 05:33:00,0.996,0.996,0.996,0.996,103000000.0
2007-11-28 05:34:00,0.9963,0.9963,0.9962,0.9962,49600000.0
2007-11-28 05:35:00,0.9962,0.99665,0.99615,0.99615,49600000.0
2007-11-28 05:36:00,0.99615,0.9962,0.996,0.996,739400000.0
2007-11-28 05:37:00,0.996,0.9962,0.9959,0.9962,923900000.0
2007-11-28 05:38:00,0.9962,0.99645,0.996,0.99645,785400000.0
2007-11-28 05:39:00,0.99645,0.99645,0.9963,0.99645,1152900000.0
2007-11-28 05:40:00,0.99645,0.99665,0.9964,0.9966,523600000.0
2007-11-28 05:41:00,0.99665,0.99665,0.9963,0.9965,122400000.0
2007-11-28 05:42:00,0.9965,0.9966,0.99635,0.99635,618300000.0
2007-11-28 05:43:00,0.99635,0.99675,0.99635,0.99675,189900000.0
2007-11-28 05:44:00,0.99675,0.99675,0.99675,0.99675,785800000.0
2007-11-28 05:45:00,0.99675,0.99685,0.99655,0.99675,850300000.0
2007-11-28 05:46:00,0.99675,0.99685,0.99655,0.99675,1721500000.0
2007-11-28 05:47:00,0.99675,0.99675,0.99645,0.99655,696100000.0
2007-11-28 05:48:00,0.99655,0.9966,0.99615,0.9962,436099998.0
2007-11-28 05:49:00,0.9962,0.9962,0.9961,0.99615,118800000.0
2007-11-28 05:50:00,0.99615,0.9962,0.99595,0.996,686100000.0
2007-11-28 05:51:00,0.996,0.99615,0.996,0.9961,330000000.0
2007-11-28 05:52:00,0.9961,0.9964,0.9961,0.9962,695500000.0
2007-11-28 05:53:00,0.9962,0.9967,0.9962,0.9964,583300000.0
2007-11-28 05:54:00,0.9964,0.9964,0.9962,0.9964,355200000.0
2007-11-28 05:55:00,0.9964,0.9967,0.9962,0.9965,241400000.0
2007-11-28 05:56:00,0.9964,0.9968,0.9964,0.9965,104700000.0
2007-11-28 05:57:00,0.9965,0.9967,0.9963,0.9967,426200000.0
2007-11-28 05:58:00,0.9967,0.99685,0.99645,0.99685,1022800000.0
2007-11-28 05:59:00,0.99685,0.997,0.9965,0.9969,550300000.0
2007-11-28 06:00:00,0.9968,0.9969,0.9965,0.9969,680600000.0
2007-11-28 06:01:00,0.9969,0.9969,0.9965,0.9967,247600000.0
2007-11-28 06:02:00,0.9967,0.99685,0.9967,0.99675,278100000.0
2007-11-28 06:03:00,0.99675,0.9968,0.99655,0.99655,600199997.0
2007-11-28 06:04:00,0.99665,0.9967,0.99645,0.99645,100700000.0
2007-11-28 06:05:00,0.99645,0.9968,0.9964,0.99665,715800000.0
2007-11-28 06:06:00,0.99665,0.99665,0.9965,0.9965,255200000.0
2007-11-28 06:07:00,0.9965,0.9968,0.9965,0.9968,254400000.0
2007-11-28 06:08:00,0.9968,0.9968,0.9965,0.9968,337000000.0
2007-11-28 06:10:00,0.99655,0.9969,0.99655,0.99675,470100000.0
2007-11-28 06:11:00,0.99675,0.99675,0.99625,0.99625,888500000.0
2007-11-28 06:12:00,0.9962,0.99715,0.9962,0.99695,1243600000.0
2007-11-28 06:13:00,0.99695,0.997,0.99615,0.99615,581399998.0
2007-11-28 06:14:00,0.99615,0.9963,0.9961,0.99615,748100000.0
2007-11-28 06:15:00,0.99635,0.99655,0.99615,0.99615,609500000.0
2007-11-28 06:16:00,0.99615,0.99625,0.99605,0.9962,1211000000.0
2007-11-28 06:17:00,0.9962,0.99665,0.9962,0.9966,2113500000.0
2007-11-28 06:18:00,0.9954,0.9954,0.9954,0.9954,818500000.0
2007-11-28 06:19:00,0.99645,0.9965,0.99645,0.9965,818500000.0
2007-11-28 06:20:00,0.9965,0.9965,0.99645,0.99645,711300000.0
2007-11-28 06:21:00,0.99645,0.99665,0.996,0.99615,1407700000.0
2007-11-28 06:22:00,0.9953,0.9953,0.9952,0.9952,884300005.0
2007-11-28 06:23:00,0.9961,0.9962,0.9961,0.99615,884300005.0
2007-11-28 06:24:00,0.9951,0.9952,0.9951,0.9952,936000000.0
2007-11-28 06:25:00,0.9951,0.9951,0.9951,0.9951,936000000.0
2007-11-28 06:26:00,0.995,0.9953,0.995,0.9953,936000000.0
2007-11-28 06:27:00,0.99625,0.9963,0.996,0.996,936000000.0
2007-11-28 06:28:00,0.996,0.9963,0.996,0.996,123200000.0
2007-11-28 06:29:00,0.996,0.996,0.996,0.996,61600000.0
2007-11-28 06:30:00,0.996,0.996,0.996,0.996,41600000.0
2007-11-28 06:31:00,0.996,0.9963,0.996,0.99625,510700000.0
2007-11-28 06:32:00,0.9962,0.99625,0.9962,0.99625,874700000.0
2007-11-28 06:33:00,0.99625,0.9963,0.99605,0.99605,36400000.0
2007-11-28 06:34:00,0.9963,0.9963,0.99625,0.99625,496600000.0
2007-11-28 06:35:00,0.99625,0.99625,0.99605,0.99605,664800000.0
2007-11-28 06:36:00,0.99605,0.99625,0.99605,0.99625,168000000.0
2007-11-28 06:37:00,0.99625,0.9963,0.99625,0.9963,73200000.0
2007-11-28 06:38:00,0.99608,0.9961,0.99599,0.99601,594600000.0
2007-11-28 06:39:00,0.9963,0.99645,0.9962,0.99645,221100000.0
2007-11-28 06:40:00,0.99625,0.9965,0.996,0.99645,48990144.0
2007-11-28 06:41:00,0.99645,0.99645,0.996,0.996,225157760.0
2007-11-28 06:42:00,0.996,0.99615,0.99595,0.99615,842200000.0
2007-11-28 06:43:00,0.99615,0.9965,0.996,0.99615,84237344.0
2007-11-28 06:44:00,0.99615,0.99645,0.9961,0.99645,152648240.0
2007-11-28 06:45:00,0.99645,0.99645,0.99625,0.99645,41322560.0
2007-11-28 06:46:00,0.99645,0.99645,0.99605,0.9961,288767616.0
2007-11-28 06:47:00,0.9961,0.9961,0.99585,0.99585,130900000.0
2007-11-28 06:48:00,0.99585,0.99605,0.9958,0.9958,999000000.0
2007-11-28 06:49:00,0.99575,0.99585,0.99575,0.99585,535300000.0
2007-11-28 06:50:00,0.99595,0.996,0.9959,0.99595,1112500000.0
2007-11-28 06:51:00,0.99595,0.99615,0.99595,0.996,828900000.0
2007-11-28 06:52:00,0.9961,0.99615,0.9958,0.9958,1197400000.0
2007-11-28 06:53:00,0.9958,0.9962,0.9958,0.99615,493900000.0
2007-11-28 06:54:00,0.99605,0.99635,0.99585,0.99595,1263792748.0
2007-11-28 06:55:00,0.99615,0.99615,0.9961,0.99615,157200000.0
2007-11-28 06:56:00,0.9961,0.99615,0.996,0.996,390200000.0
2007-11-28 06:57:00,0.9961,0.9962,0.99585,0.99585,154600000.0
2007-11-28 06:58:00,0.99615,0.99615,0.99585,0.99585,89200000.0
2007-11-28 06:59:00,0.99585,0.99585,0.99485,0.99545,1697900001.0
2007-11-28 07:00:00,0.99545,0.9955,0.9953,0.99535,2046000000.0
2007-11-28 07:02:00,0.9955,0.99555,0.9953,0.9954,995100000.0
2007-11-28 07:03:00,0.99555,0.99555,0.9954,0.9954,388500000.0
2007-11-28 07:04:00,0.9954,0.99555,0.9954,0.9955,258500000.0
2007-11-28 07:05:00,0.99555,0.99555,0.9955,0.99555,1008800000.0
2007-11-28 07:06:00,0.99555,0.99555,0.9954,0.9954,280800000.0
2007-11-28 07:07:00,0.9954,0.99555,0.9954,0.9954,749600000.0
2007-11-28 07:08:00,0.9954,0.9954,0.99525,0.9954,645600000.0
2007-11-28 07:09:00,0.9954,0.9954,0.9954,0.9954,119200000.0
2007-11-28 07:10:00,0.9954,0.9954,0.99525,0.9954,496800000.0
2007-11-28 07:11:00,0.9954,0.9958,0.99525,0.9958,421000000.0
2007-11-28 07:12:00,0.9958,0.9958,0.99535,0.99535,389800000.0
2007-11-28 07:13:00,0.9955,0.99555,0.99515,0.99515,1916199999.0
2007-11-28 07:15:00,0.9954,0.9954,0.9952,0.9952,516800000.0
2007-11-28 07:16:00,0.9952,0.99535,0.9951,0.99535,2113200000.0
2007-11-28 07:17:00,0.99535,0.9955,0.9952,0.9955,910000000.0
2007-11-28 07:18:00,0.9947,0.9948,0.9946,0.9948,1865299989.0
2007-11-28 07:19:00,0.99515,0.9953,0.9951,0.9952,1865299989.0
2007-11-28 07:20:00,0.9952,0.9952,0.99505,0.9952,124800000.0
2007-11-28 07:21:00,0.9951,0.99525,0.9951,0.99525,421600000.0
2007-11-28 07:22:00,0.9952,0.99535,0.99515,0.99515,1171100000.0
2007-11-28 07:23:00,0.99515,0.9952,0.9951,0.99515,1392500000.0
2007-11-28 07:24:00,0.99515,0.9952,0.9951,0.9952,1353900013.0
2007-11-28 07:25:00,0.9952,0.9952,0.99515,0.99515,828800000.0
2007-11-28 07:26:00,0.99505,0.9953,0.995,0.9953,859500000.0
2007-11-28 07:27:00,0.9953,0.9953,0.9953,0.9953,513800000.0
2007-11-28 07:28:00,0.9953,0.99535,0.9952,0.99525,1067900000.0
2007-11-28 07:29:00,0.99525,0.9953,0.99525,0.99525,476800000.0
2007-11-28 07:30:00,0.9942,0.9942,0.9939,0.9941,398900000.0
2007-11-28 07:31:00,0.9943,0.9943,0.9941,0.9941,398900000.0
2007-11-28 07:32:00,0.9953,0.9953,0.99525,0.9953,398900000.0
2007-11-28 07:33:00,0.9953,0.9954,0.99525,0.9953,1313900000.0
2007-11-28 07:34:00,0.9953,0.9953,0.99525,0.9953,778000000.0
2007-11-28 07:35:00,0.9953,0.9954,0.9953,0.9953,1004300000.0
2007-11-28 07:36:00,0.9953,0.9953,0.99515,0.99515,521499995.0
2007-11-28 07:37:00,0.9953,0.9953,0.99515,0.99515,869199984.0
2007-11-28 07:38:00,0.9953,0.9953,0.99515,0.99515,517400000.0
2007-11-28 07:39:00,0.99515,0.9955,0.99515,0.9955,933800000.0
2007-11-28 07:40:00,0.9955,0.99565,0.99545,0.9955,656100000.0
2007-11-28 07:41:00,0.9955,0.9955,0.9953,0.9955,437900000.0
2007-11-28 07:42:00,0.9955,0.9955,0.9955,0.9955,286400000.0
2007-11-28 07:43:00,0.9955,0.9955,0.9953,0.9953,73700000.0
2007-11-28 07:44:00,0.99545,0.99545,0.99515,0.99515,555500000.0
2007-11-28 07:45:00,0.9953,0.9953,0.99515,0.9953,155200000.0
2007-11-28 07:46:00,0.9953,0.99555,0.9953,0.9954,808800000.0
2007-11-28 07:47:00,0.99545,0.9955,0.9953,0.9953,308300000.0
2007-11-28 07:48:00,0.99535,0.99535,0.99525,0.99535,2039599999.0
2007-11-28 07:49:00,0.99535,0.99535,0.9952,0.9952,207200000.0
2007-11-28 07:50:00,0.9952,0.99535,0.9952,0.99535,680000000.0
2007-11-28 07:51:00,0.99535,0.99535,0.9952,0.9952,1038900000.0
2007-11-28 07:52:00,0.9952,0.99525,0.99515,0.99515,621500000.0
2007-11-28 07:53:00,0.99515,0.99515,0.99505,0.9951,271100000.0
2007-11-28 07:54:00,0.9951,0.9952,0.99485,0.99485,367800000.0
2007-11-28 07:55:00,0.99485,0.9949,0.9948,0.9948,234400000.0
2007-11-28 07:56:00,0.9948,0.9948,0.99465,0.9948,316000000.0
2007-11-28 07:57:00,0.99472,0.99494,0.9947,0.99494,560500008.0
2007-11-28 07:58:00,0.9948,0.9949,0.9948,0.9949,170400000.0
2007-11-28 07:59:00,0.9949,0.9949,0.9948,0.9948,224800000.0
2007-11-28 08:00:00,0.9949,0.99495,0.9948,0.9949,1985800000.0
2007-11-28 08:01:00,0.9949,0.9949,0.9948,0.9948,1679600000.0
2007-11-28 08:02:00,0.99485,0.9949,0.9948,0.9948,885900000.0
2007-11-28 08:03:00,0.9948,0.9949,0.9948,0.9949,665200000.0
2007-11-28 08:04:00,0.9949,0.99495,0.9948,0.99495,1854300012.0
2007-11-28 08:05:00,0.99495,0.99495,0.99485,0.99485,1828500000.0
2007-11-28 08:06:00,0.99485,0.99525,0.99485,0.99525,461900000.0
2007-11-28 08:07:00,0.99525,0.9953,0.9951,0.9951,620000000.0
2007-11-28 08:08:00,0.9951,0.99525,0.9951,0.99525,617900000.0
2007-11-28 08:09:00,0.99525,0.9953,0.9952,0.9952,384400000.0
2007-11-28 08:10:00,0.9952,0.9953,0.99505,0.9953,596600000.0
2007-11-28 08:11:00,0.9953,0.9953,0.9949,0.9949,886899989.0
2007-11-28 08:12:00,0.99495,0.99495,0.99465,0.9948,1844899996.0
2007-11-28 08:13:00,0.9948,0.9948,0.9946,0.9947,1379500067.0
2007-11-28 08:14:00,0.9947,0.9949,0.9947,0.99475,189900000.0
2007-11-28 08:15:00,0.99475,0.99475,0.99475,0.99475,885000000.0
2007-11-28 08:16:00,0.99475,0.99475,0.99475,0.99475,336000000.0
2007-11-28 08:17:00,0.9946,0.99485,0.9946,0.9948,981500000.0
2007-11-28 08:18:00,0.9948,0.99485,0.99465,0.9947,1163400000.0
2007-11-28 08:19:00,0.9947,0.9948,0.9945,0.99465,690000000.0
2007-11-28 08:20:00,0.99465,0.99475,0.99465,0.99465,272000000.0
2007-11-28 08:21:00,0.99475,0.99475,0.9946,0.99475,747000000.0
2007-11-28 08:22:00,0.99475,0.9948,0.99455,0.99465,687400000.0
2007-11-28 08:23:00,0.99465,0.99505,0.99455,0.995,414500000.0
2007-11-28 08:24:00,0.995,0.995,0.99365,0.99365,943300000.0
2007-11-28 08:25:00,0.99365,0.994,0.99365,0.99385,344000000.0
2007-11-28 08:26:00,0.99385,0.99405,0.9938,0.99405,556300000.0
2007-11-28 08:27:00,0.99405,0.99405,0.9938,0.99395,1629199962.0
2007-11-28 08:28:00,0.99395,0.99425,0.9939,0.99425,1372700000.0
2007-11-28 08:29:00,0.99425,0.99435,0.99395,0.99395,480900000.0
2007-11-28 08:30:00,0.99395,0.994,0.99395,0.994,329700000.0
2007-11-28 08:31:00,0.994,0.99425,0.99395,0.9941,444000000.0
2007-11-28 08:32:00,0.9958,0.9958,0.9958,0.9958,1238500000.0
2007-11-28 08:33:00,0.9959,0.996,0.9959,0.996,1238500000.0
2007-11-28 08:34:00,0.994,0.99405,0.9939,0.994,1238500000.0
2007-11-28 08:35:00,0.9939,0.994,0.9938,0.994,1297500000.0
2007-11-28 08:36:00,0.994,0.99425,0.994,0.99425,1183400000.0
2007-11-28 08:37:00,0.99425,0.99425,0.99385,0.994,484800000.0
2007-11-28 08:38:00,0.994,0.99425,0.99385,0.9942,544500001.0
2007-11-28 08:39:00,0.9942,0.99425,0.99405,0.99405,884500000.0
2007-11-28 08:40:00,0.99405,0.99415,0.99405,0.99405,441800000.0
2007-11-28 08:41:00,0.99405,0.99415,0.9937,0.99385,608000000.0
2007-11-28 08:42:00,0.99385,0.99385,0.9937,0.9937,486300000.0
2007-11-28 08:43:00,0.9937,0.9938,0.99355,0.99355,465800000.0
2007-11-28 08:44:00,0.9955,0.9959,0.9955,0.9958,868400000.0
2007-11-28 08:45:00,0.9959,0.9969,0.9958,0.9968,868400000.0
2007-11-28 08:46:00,0.9936,0.9937,0.99355,0.9937,868400000.0
2007-11-28 08:47:00,0.9937,0.99375,0.99355,0.99355,1106600000.0
2007-11-28 08:48:00,0.99355,0.99365,0.9934,0.9934,306100000.0
2007-11-28 08:49:00,0.9934,0.9936,0.99335,0.99335,362800000.0
2007-11-28 08:50:00,0.99355,0.99355,0.99285,0.9933,92500000.0
2007-11-28 08:51:00,0.9933,0.9935,0.99325,0.99325,450500000.0
2007-11-28 08:52:00,0.9932,0.99345,0.9932,0.99345,348700000.0
2007-11-28 08:53:00,0.99345,0.99355,0.9934,0.9934,83400000.0
2007-11-28 08:54:00,0.9934,0.99365,0.9933,0.9934,176600000.0
2007-11-28 08:55:00,0.9934,0.9936,0.9933,0.9934,409500000.0
2007-11-28 08:56:00,0.9934,0.9936,0.9933,0.99335,459900000.0
2007-11-28 08:57:00,0.99335,0.9938,0.99335,0.9936,149900000.0
2007-11-28 08:58:00,0.9936,0.99405,0.9936,0.99395,608800000.0
2007-11-28 08:59:00,0.99395,0.99395,0.99365,0.9938,662000000.0
2007-11-28 09:00:00,0.9938,0.9938,0.99325,0.99335,425900000.0
2007-11-28 09:01:00,0.99335,0.99345,0.9933,0.9934,518900000.0
2007-11-28 09:02:00,0.9934,0.9936,0.99335,0.99355,239050870.0
2007-11-28 09:03:00,0.99355,0.99365,0.99335,0.99355,84289187.0
2007-11-28 09:04:00,0.99335,0.99395,0.99335,0.99395,143553268.0
2007-11-28 09:05:00,0.99395,0.99395,0.9936,0.99395,28400000.0
2007-11-28 09:06:00,0.99395,0.994,0.9935,0.99395,479542243.0
2007-11-28 09:07:00,0.99395,0.99395,0.9937,0.99395,35600000.0
2007-11-28 09:08:00,0.99395,0.994,0.99365,0.99375,481350000.0
2007-11-28 09:09:00,0.99365,0.9941,0.99365,0.9941,359200000.0
2007-11-28 09:10:00,0.9941,0.99435,0.9941,0.9942,278500000.0
2007-11-28 09:11:00,0.9942,0.9942,0.99395,0.99395,1138199979.0
2007-11-28 09:12:00,0.99445,0.99455,0.9943,0.99445,147500000.0
2007-11-28 09:13:00,0.9944,0.9946,0.99435,0.9945,426400000.0
2007-11-28 09:14:00,0.9945,0.99475,0.9944,0.9944,318600003.0
2007-11-28 09:15:00,0.9944,0.9945,0.9944,0.9945,254900000.0
2007-11-28 09:16:00,0.9945,0.9945,0.99435,0.99445,1427400000.0
2007-11-28 09:17:00,0.9944,0.99505,0.9944,0.995,687000000.0
2007-11-28 09:18:00,0.995,0.995,0.9945,0.99495,1009300014.0
2007-11-28 09:19:00,0.99495,0.99525,0.9949,0.9951,363600000.0
2007-11-28 09:20:00,0.9951,0.99525,0.9951,0.99525,213600000.0
2007-11-28 09:21:00,0.99525,0.99525,0.99495,0.995,648899995.0
2007-11-28 09:22:00,0.9967,0.9969,0.9967,0.9969,1930500000.0
2007-11-28 09:23:00,0.9951,0.99525,0.9951,0.99525,1930500000.0
2007-11-28 09:24:00,0.99525,0.99555,0.99515,0.9954,1577399961.0
2007-11-28 09:25:00,0.9954,0.99545,0.9953,0.9954,360000000.0
2007-11-28 09:26:00,0.9954,0.9954,0.9953,0.99535,456100000.0
2007-11-28 09:27:00,0.99535,0.9957,0.9953,0.9954,438200000.0
2007-11-28 09:28:00,0.99535,0.99625,0.99535,0.99625,453899999.0
2007-11-28 09:29:00,0.99625,0.9963,0.99575,0.9958,907250000.0
2007-11-28 09:30:00,0.9958,0.9958,0.99535,0.9954,1811100000.0
2007-11-28 09:31:00,0.9954,0.996,0.9953,0.996,1741600000.0
2007-11-28 09:32:00,0.996,0.996,0.9957,0.9957,282200000.0
2007-11-28 09:33:00,0.9957,0.996,0.9957,0.996,1995600000.0
2007-11-28 09:34:00,0.996,0.99615,0.9957,0.9957,452600000.0
2007-11-28 09:35:00,0.9957,0.99645,0.9957,0.99635,1281400000.0
2007-11-28 09:36:00,0.99635,0.99635,0.99575,0.99575,1352199992.0
2007-11-28 09:37:00,0.99575,0.9958,0.99575,0.99575,86800000.0
2007-11-28 09:38:00,0.9958,0.99585,0.99545,0.99545,263000000.0
2007-11-28 09:39:00,0.99545,0.9956,0.9954,0.9954,1033300000.0
2007-11-28 09:40:00,0.9954,0.9954,0.99525,0.9953,1581600000.0
2007-11-28 09:41:00,0.9953,0.99565,0.99525,0.9956,1359900016.0
2007-11-28 09:42:00,0.9956,0.9956,0.995,0.9952,521500000.0
2007-11-28 09:43:00,0.9952,0.9955,0.9951,0.9955,1604599999.0
2007-11-28 09:44:00,0.9955,0.996,0.99535,0.99555,2115900004.0
2007-11-28 09:45:00,0.99555,0.99715,0.99555,0.9967,647799999.0
2007-11-28 09:46:00,0.9967,0.99705,0.99645,0.9965,338500000.0
2007-11-28 09:47:00,0.9965,0.9968,0.9965,0.9965,135400000.0
2007-11-28 09:48:00,0.9965,0.99685,0.99645,0.99685,709700018.0
2007-11-28 09:49:00,0.99685,0.99695,0.9965,0.99655,410400000.0
2007-11-28 09:50:00,0.99655,0.99665,0.99645,0.9965,1395900000.0
2007-11-28 09:51:00,0.9965,0.99675,0.99645,0.99665,558900000.0
2007-11-28 09:52:00,0.99665,0.99685,0.9965,0.9966,574600000.0
2007-11-28 09:53:00,0.99655,0.9969,0.9965,0.9969,277000000.0
2007-11-28 09:54:00,0.9969,0.9969,0.9965,0.99655,874600000.0
2007-11-28 09:55:00,0.99655,0.99655,0.99625,0.9963,175500000.0
2007-11-28 09:56:00,0.9963,0.99655,0.9962,0.99625,91700000.0
2007-11-28 09:57:00,0.99625,0.9963,0.99615,0.99625,244000000.0
2007-11-28 09:58:00,0.9963,0.9963,0.99615,0.99615,344000000.0
2007-11-28 09:59:00,0.9962,0.99635,0.99595,0.99635,1553399931.0
2007-11-28 10:00:00,0.99645,0.99645,0.9962,0.99625,429800000.0
2007-11-28 10:01:00,0.99625,0.9963,0.996,0.996,813000000.0
2007-11-28 10:02:00,0.996,0.99635,0.99595,0.99595,422700001.0
2007-11-28 10:03:00,0.99595,0.99635,0.99595,0.99615,1895700000.0
2007-11-28 10:04:00,0.99615,0.99655,0.99605,0.9964,875700000.0
2007-11-28 10:05:00,0.99635,0.9964,0.99615,0.9962,336800000.0
2007-11-28 10:06:00,0.9962,0.99625,0.99605,0.9962,485100000.0
2007-11-28 10:07:00,0.9962,0.9962,0.99605,0.9961,628600000.0
2007-11-28 10:08:00,0.9961,0.9961,0.99605,0.9961,635700000.0
2007-11-28 10:09:00,0.99605,0.9961,0.99605,0.9961,315900000.0
2007-11-28 10:10:00,0.9961,0.9961,0.99595,0.9961,656200000.0
2007-11-28 10:11:00,0.9961,0.9961,0.99605,0.9961,195200000.0
2007-11-28 10:12:00,0.9961,0.9961,0.9961,0.9961,273000000.0
2007-11-28 10:13:00,0.9961,0.9961,0.9961,0.9961,455100000.0
2007-11-28 10:14:00,0.9961,0.99615,0.996,0.9961,537999997.0
2007-11-28 10:15:00,0.9961,0.9961,0.9961,0.9961,472000000.0
2007-11-28 10:16:00,0.9961,0.9969,0.9961,0.99685,369100000.0
2007-11-28 10:17:00,0.99685,0.99715,0.99685,0.9969,540500000.0
2007-11-28 10:18:00,0.9969,0.997,0.9969,0.997,524200000.0
2007-11-28 10:19:00,0.997,0.997,0.99675,0.9968,100100000.0
2007-11-28 10:20:00,0.9968,0.9968,0.99665,0.99675,500200000.0
2007-11-28 10:21:00,0.99675,0.9968,0.9966,0.9968,366100000.0
2007-11-28 10:22:00,0.9968,0.99685,0.99655,0.99675,364200000.0
2007-11-28 10:23:00,0.99675,0.99715,0.99675,0.9969,203000000.0
2007-11-28 10:24:00,0.9969,0.9974,0.9969,0.9974,331200000.0
2007-11-28 10:25:00,0.9974,0.99745,0.9974,0.9974,828200003.0
2007-11-28 10:26:00,0.9974,0.99745,0.9973,0.9974,1321200000.0
2007-11-28 10:27:00,0.99735,0.9974,0.9971,0.9973,688200000.0
2007-11-28 10:28:00,0.9973,0.9973,0.9972,0.99725,905400000.0
2007-11-28 10:29:00,0.99725,0.99835,0.99725,0.998,495000000.0
2007-11-28 10:30:00,0.998,0.998,0.99775,0.9979,290700000.0
2007-11-28 10:31:00,0.9979,0.99795,0.99745,0.99785,181400000.0
2007-11-28 10:32:00,0.99785,0.9983,0.99785,0.9983,452500000.0
2007-11-28 10:33:00,0.9983,0.9984,0.99775,0.99775,135100000.0
2007-11-28 10:34:00,0.99775,0.9978,0.9973,0.9973,208400000.0
2007-11-28 10:35:00,0.9975,0.9976,0.9974,0.9974,503800000.0
2007-11-28 10:36:00,0.99745,0.9975,0.99735,0.99735,568900000.0
2007-11-28 10:37:00,0.99735,0.99785,0.99735,0.99785,446800000.0
2007-11-28 10:38:00,0.9978,0.99825,0.9977,0.99785,231900000.0
2007-11-28 10:39:00,0.99785,0.99845,0.99775,0.9984,145700000.0
2007-11-28 10:40:00,0.9984,0.9984,0.9978,0.99805,118200000.0
2007-11-28 10:41:00,0.99795,0.99815,0.99785,0.99805,122400000.0
2007-11-28 10:42:00,0.99805,0.99805,0.99745,0.9975,141900000.0
2007-11-28 10:43:00,0.9975,0.99755,0.99735,0.99735,257400000.0
2007-11-28 10:44:00,0.99735,0.99815,0.9972,0.99815,1322400020.0
2007-11-28 10:45:00,0.99805,0.99805,0.9975,0.99795,100000000.0
2007-11-28 10:46:00,0.99785,0.99805,0.99785,0.99785,428300000.0
2007-11-28 10:47:00,0.99785,0.99835,0.99785,0.99805,675200000.0
2007-11-28 10:48:00,0.99805,0.999,0.99805,0.9989,524750000.0
2007-11-28 10:49:00,0.9987,0.9989,0.99865,0.99885,115900000.0
2007-11-28 10:50:00,0.99885,0.999,0.99865,0.999,719000000.0
2007-11-28 10:51:00,0.999,0.99915,0.9988,0.9988,60300000.0
2007-11-28 10:52:00,0.9988,0.99885,0.99825,0.99825,107900000.0
2007-11-28 10:53:00,0.9982,0.99825,0.99775,0.99815,455900000.0
2007-11-28 10:54:00,0.99815,0.99825,0.99795,0.99825,556400000.0
2007-11-28 10:55:00,0.99825,0.99825,0.9979,0.99795,698600000.0
2007-11-28 10:56:00,0.99795,0.99835,0.99795,0.9983,89000000.0
2007-11-28 10:57:00,0.9983,0.99835,0.9983,0.9983,92900000.0
2007-11-28 10:58:00,0.9983,0.99855,0.9983,0.99835,82100000.0
2007-11-28 10:59:00,0.99835,0.99845,0.99825,0.99845,368900000.0
2007-11-28 11:00:00,0.99845,0.9985,0.9983,0.99835,363800000.0
2007-11-28 11:01:00,0.99835,0.9985,0.9983,0.9984,71300000.0
2007-11-28 11:02:00,0.9985,0.99855,0.9983,0.99845,165700000.0
2007-11-28 11:03:00,0.99845,0.99865,0.99805,0.9986,117100000.0
2007-11-28 11:04:00,0.9986,0.99895,0.9986,0.99875,160500000.0
2007-11-28 11:05:00,0.9988,0.99925,0.9987,0.99885,1724499959.0
2007-11-28 11:06:00,0.99885,0.99885,0.99875,0.99885,174900000.0
2007-11-28 11:07:00,0.99885,0.9991,0.9987,0.99875,202800000.0
2007-11-28 11:08:00,0.9987,0.99885,0.9987,0.9987,523600000.0
2007-11-28 11:09:00,0.99875,0.9989,0.99865,0.9987,571700000.0
2007-11-28 11:10:00,0.99865,0.99895,0.99865,0.99895,1542800049.0
2007-11-28 11:11:00,0.99895,0.99895,0.99885,0.99885,775600016.0
2007-11-28 11:12:00,0.99885,0.99885,0.99875,0.99885,101400000.0
2007-11-28 11:13:00,0.99885,0.99895,0.99865,0.9989,1016700000.0
2007-11-28 11:14:00,0.9989,0.99895,0.99875,0.9989,728100000.0
2007-11-28 11:15:00,0.9989,0.99895,0.99865,0.99875,548700000.0
2007-11-28 11:16:00,0.99875,0.99885,0.9986,0.99875,480600000.0
2007-11-28 11:17:00,0.99875,0.99895,0.99875,0.9988,107000000.0
2007-11-28 11:18:00,0.9988,0.9988,0.99855,0.9986,249000000.0
2007-11-28 11:19:00,0.9986,0.99875,0.9986,0.9987,784800000.0
2007-11-28 11:20:00,0.99865,0.99875,0.99855,0.9986,490700000.0
2007-11-28 11:21:00,0.9986,0.99875,0.99855,0.99865,111400000.0
2007-11-28 11:22:00,0.99865,0.9987,0.9985,0.9986,330500000.0
2007-11-28 11:23:00,0.9986,0.99875,0.9981,0.9984,331000000.0
2007-11-28 11:24:00,0.9984,0.99905,0.99815,0.99825,441399999.0
2007-11-28 11:25:00,0.99825,0.99825,0.99815,0.99825,90600000.0
2007-11-28 11:26:00,0.99825,0.9983,0.99815,0.99825,199000000.0
2007-11-28 11:27:00,0.99825,0.99835,0.9982,0.9983,92700000.0
2007-11-28 11:28:00,0.9983,0.99845,0.9983,0.99835,118300000.0
2007-11-28 11:29:00,0.99835,0.99845,0.99825,0.99825,111200000.0
2007-11-28 11:30:00,0.99825,0.99825,0.99805,0.99815,114400000.0
2007-11-28 11:31:00,0.99815,0.9982,0.998,0.99805,462900000.0
2007-11-28 11:32:00,0.99805,0.99845,0.99805,0.99825,158800000.0
2007-11-28 11:33:00,0.99825,0.99835,0.99815,0.99835,301100000.0
2007-11-28 11:34:00,0.99835,0.99845,0.99825,0.99845,360200000.0
2007-11-28 11:35:00,0.99845,0.9985,0.9983,0.9985,415900000.0
2007-11-28 11:36:00,0.9985,0.9985,0.9979,0.9979,268100000.0
2007-11-28 11:37:00,0.9979,0.99805,0.99775,0.998,323700000.0
2007-11-28 11:38:00,0.99805,0.99815,0.9979,0.99795,114600000.0
2007-11-28 11:39:00,0.99795,0.9981,0.99795,0.99795,471200000.0
2007-11-28 11:40:00,0.99795,0.9984,0.99795,0.9984,1471400000.0
2007-11-28 11:41:00,0.9984,0.9984,0.99825,0.9983,809100000.0
2007-11-28 11:42:00,0.9984,0.99855,0.9982,0.9985,634100000.0
2007-11-28 11:43:00,0.9985,0.9985,0.9984,0.9984,636100000.0
2007-11-28 11:44:00,0.9985,0.9985,0.99835,0.9985,1214500000.0
2007-11-28 11:45:00,0.9985,0.99855,0.99845,0.99845,298000000.0
2007-11-28 11:46:00,0.99845,0.9985,0.9981,0.9981,383600000.0
2007-11-28 11:47:00,0.9981,0.99835,0.9979,0.99815,321699999.0
2007-11-28 11:48:00,0.99815,0.99815,0.9977,0.99775,77400000.0
2007-11-28 11:49:00,0.99775,0.9978,0.997,0.9973,300800000.0
2007-11-28 11:50:00,0.9973,0.99745,0.99715,0.9972,181600000.0
2007-11-28 11:51:00,0.9972,0.9973,0.99715,0.9973,104200000.0
2007-11-28 11:52:00,0.9973,0.9973,0.9971,0.9971,195000000.0
2007-11-28 11:53:00,0.9971,0.9972,0.99685,0.9972,1145700000.0
2007-11-28 11:54:00,0.9972,0.99725,0.9972,0.9972,75000000.0
2007-11-28 11:55:00,0.9972,0.9976,0.9972,0.9976,143400000.0
2007-11-28 11:56:00,0.9976,0.99765,0.99725,0.99755,245299997.0
2007-11-28 11:57:00,0.99755,0.9976,0.99735,0.9976,83600000.0
2007-11-28 11:58:00,0.9976,0.99775,0.9975,0.9976,457000000.0
2007-11-28 11:59:00,0.9976,0.9978,0.99755,0.99775,132500000.0
2007-11-28 12:00:00,0.99775,0.99785,0.99775,0.9978,271000000.0
2007-11-28 12:01:00,0.9978,0.99785,0.9977,0.9978,560600000.0
2007-11-28 12:02:00,0.9978,0.9978,0.9977,0.9978,375099999.0
2007-11-28 12:03:00,0.9978,0.9978,0.9977,0.9977,762400000.0
2007-11-28 12:04:00,0.9977,0.9977,0.9975,0.9975,1319700002.0
2007-11-28 12:05:00,0.9976,0.9976,0.99745,0.9976,2078900022.0
2007-11-28 12:06:00,0.9975,0.9978,0.9975,0.9978,1199699983.0
2007-11-28 12:07:00,0.9978,0.9978,0.9975,0.9975,88300000.0
2007-11-28 12:08:00,0.9975,0.99755,0.9971,0.9971,382800000.0
2007-11-28 12:09:00,0.99715,0.99725,0.99705,0.99715,137500000.0
2007-11-28 12:10:00,0.99715,0.9972,0.99705,0.9972,150800000.0
2007-11-28 12:11:00,0.9972,0.9973,0.99715,0.9973,134100000.0
2007-11-28 12:12:00,0.9972,0.99735,0.997,0.99735,248800000.0
2007-11-28 12:13:00,0.99735,0.99775,0.99725,0.99765,1119000000.0
2007-11-28 12:14:00,0.99765,0.99785,0.9976,0.99775,972300000.0
2007-11-28 12:15:00,0.9978,0.9979,0.9978,0.9979,114300000.0
2007-11-28 12:16:00,0.9979,0.9979,0.9976,0.99775,2071799938.0
2007-11-28 12:17:00,0.99775,0.99815,0.9976,0.99815,880099973.0
2007-11-28 12:18:00,0.99815,0.99815,0.99815,0.99815,663000000.0
2007-11-28 12:19:00,0.99815,0.99845,0.9981,0.99845,1493900000.0
2007-11-28 12:20:00,0.99845,0.9986,0.99845,0.9986,190200000.0
2007-11-28 12:21:00,0.9986,0.99865,0.9982,0.99845,610200000.0
2007-11-28 12:22:00,0.99845,0.99895,0.99835,0.99885,170399999.0
2007-11-28 12:23:00,0.9988,0.99935,0.9986,0.9986,662599998.0
2007-11-28 12:24:00,0.99865,0.9987,0.9984,0.99845,275900000.0
2007-11-28 12:25:00,0.99845,0.99905,0.99845,0.9987,714100001.0
2007-11-28 12:26:00,0.9987,0.99885,0.99865,0.99885,356800000.0
2007-11-28 12:27:00,0.99885,0.99885,0.99875,0.9988,846800032.0
2007-11-28 12:28:00,0.9988,0.9991,0.9988,0.99905,85500000.0
2007-11-28 12:29:00,0.99905,0.9995,0.9988,0.99905,167199999.0
2007-11-28 12:30:00,0.99905,0.9995,0.99885,0.9993,316800000.0
2007-11-28 12:31:00,0.9993,0.9995,0.99905,0.9995,1256500004.0
2007-11-28 12:32:00,0.9995,0.99965,0.9994,0.99955,182800000.0
2007-11-28 12:33:00,0.99955,0.99955,0.9994,0.9995,917800000.0
2007-11-28 12:34:00,0.9995,0.99955,0.99935,0.99935,429300000.0
2007-11-28 12:35:00,0.99935,0.99965,0.99935,0.99955,302500000.0
2007-11-28 12:36:00,0.9995,0.9996,0.99925,0.9995,978800001.0
2007-11-28 12:37:00,0.9995,0.99955,0.99935,0.9994,232100000.0
2007-11-28 12:38:00,0.9994,0.9995,0.9994,0.9995,193700000.0
2007-11-28 12:39:00,0.9995,0.9995,0.9994,0.9994,823300000.0
2007-11-28 12:40:00,0.9994,0.99975,0.99925,0.9997,779500001.0
2007-11-28 12:41:00,0.9997,0.99975,0.99945,0.9996,284500000.0
2007-11-28 12:42:00,0.9996,0.9997,0.99945,0.99945,98500000.0
2007-11-28 12:43:00,0.99945,0.9997,0.99945,0.9997,76200000.0
2007-11-28 12:44:00,0.9997,0.9997,0.9995,0.9996,1072999963.0
2007-11-28 12:45:00,0.9996,0.9998,0.99955,0.9998,77700000.0
2007-11-28 12:46:00,0.9998,0.99985,0.99965,0.9997,308400000.0
2007-11-28 12:47:00,0.9997,0.9997,0.99945,0.99965,238900000.0
2007-11-28 12:48:00,0.99965,0.9998,0.99955,0.99965,526900000.0
2007-11-28 12:49:00,0.99965,0.9997,0.9988,0.999,132800000.0
2007-11-28 12:50:00,0.999,0.9992,0.999,0.99905,357000000.0
2007-11-28 12:51:00,0.99905,0.99905,0.9981,0.99815,128700000.0
2007-11-28 12:52:00,0.99815,0.99845,0.99815,0.9982,160800000.0
2007-11-28 12:53:00,0.9982,0.99835,0.99815,0.99825,264400000.0
2007-11-28 12:54:00,0.99825,0.9983,0.9982,0.9982,1023700000.0
2007-11-28 12:55:00,0.9982,0.99825,0.99815,0.99825,1726800000.0
2007-11-28 12:56:00,0.99825,0.99845,0.9982,0.9984,1397600000.0
2007-11-28 12:57:00,0.9984,0.99845,0.99815,0.99845,492399999.0
2007-11-28 12:58:00,0.99845,0.9985,0.99835,0.9985,660800000.0
2007-11-28 12:59:00,0.99845,0.9987,0.99845,0.9986,168800000.0
2007-11-28 13:00:00,0.9986,0.9987,0.9984,0.9984,226600000.0
2007-11-28 13:01:00,0.9984,0.9985,0.99835,0.9984,352900000.0
2007-11-28 13:02:00,0.9984,0.9987,0.9983,0.99835,844800000.0
2007-11-28 13:03:00,0.99835,0.99835,0.99755,0.9977,363600000.0
2007-11-28 13:04:00,0.9977,0.9978,0.9977,0.9978,1047900000.0
2007-11-28 13:05:00,0.9981,0.9981,0.998,0.9981,1146600023.0
2007-11-28 13:06:00,0.9978,0.99805,0.99775,0.998,1146600023.0
2007-11-28 13:07:00,0.998,0.998,0.99775,0.9978,644400000.0
2007-11-28 13:08:00,0.99775,0.998,0.99775,0.9978,565200000.0
2007-11-28 13:09:00,0.9978,0.9978,0.9977,0.9977,1203700000.0
2007-11-28 13:10:00,0.9977,0.99775,0.9976,0.9976,1077300000.0
2007-11-28 13:11:00,0.9976,0.99765,0.9972,0.9974,638400000.0
2007-11-28 13:12:00,0.9974,0.99745,0.9972,0.99735,405400000.0
2007-11-28 13:13:00,0.99735,0.9974,0.99735,0.9974,512800000.0
2007-11-28 13:14:00,0.9974,0.99745,0.99735,0.99735,266400000.0
2007-11-28 13:15:00,0.9973,0.99735,0.9973,0.99735,344100000.0
2007-11-28 13:16:00,0.99735,0.99735,0.99695,0.99695,239500000.0
2007-11-28 13:17:00,0.99695,0.99725,0.9969,0.997,1106200000.0
2007-11-28 13:18:00,0.99705,0.9972,0.997,0.9971,688600000.0
2007-11-28 13:19:00,0.99715,0.9975,0.9971,0.9975,669199999.0
2007-11-28 13:20:00,0.99745,0.99765,0.99735,0.99765,515800000.0
2007-11-28 13:21:00,0.99765,0.99765,0.9973,0.9974,129100000.0
2007-11-28 13:22:00,0.9974,0.99745,0.9971,0.9971,236400000.0
2007-11-28 13:23:00,0.9971,0.99755,0.9971,0.9974,535000000.0
2007-11-28 13:24:00,0.9975,0.9975,0.9975,0.9975,1363000000.0
2007-11-28 13:25:00,0.9974,0.9975,0.9974,0.9975,1363000000.0
2007-11-28 13:26:00,0.9974,0.9974,0.9974,0.9974,1363000000.0
2007-11-28 13:27:00,0.9972,0.99745,0.99695,0.99745,1363000000.0
2007-11-28 13:28:00,0.9974,0.99745,0.9972,0.9974,446200000.0
2007-11-28 13:29:00,0.9974,0.99745,0.99715,0.9974,440600001.0
2007-11-28 13:30:00,0.9974,0.9975,0.99725,0.99725,288800000.0
2007-11-28 13:31:00,0.9972,0.99735,0.99695,0.99705,202200000.0
2007-11-28 13:32:00,0.99705,0.99705,0.99685,0.99705,95100000.0
2007-11-28 13:33:00,0.99705,0.9975,0.99695,0.9974,306700000.0
2007-11-28 13:34:00,0.9974,0.9974,0.99715,0.99725,1125100000.0
2007-11-28 13:35:00,0.99725,0.99725,0.9971,0.99725,410900000.0
2007-11-28 13:36:00,0.99725,0.99745,0.9971,0.99745,934300000.0
2007-11-28 13:37:00,0.99745,0.99765,0.9972,0.99745,1794799963.0
2007-11-28 13:38:00,0.9975,0.9976,0.9974,0.99755,763300000.0
2007-11-28 13:39:00,0.99755,0.9976,0.9975,0.9976,609500000.0
2007-11-28 13:40:00,0.9976,0.99765,0.9975,0.99765,575700000.0
2007-11-28 13:41:00,0.99765,0.9981,0.9976,0.998,612800000.0
2007-11-28 13:42:00,0.998,0.99825,0.998,0.99825,1088400000.0
2007-11-28 13:43:00,0.99825,0.99935,0.99825,0.9992,619499999.0
2007-11-28 13:44:00,0.9992,0.99925,0.99835,0.9985,205300000.0
2007-11-28 13:45:00,0.9985,0.99885,0.9985,0.99885,90900000.0
2007-11-28 13:46:00,0.99885,0.99885,0.99815,0.9983,617500000.0
2007-11-28 13:47:00,0.9983,0.9983,0.9981,0.9981,718400000.0
2007-11-28 13:48:00,0.9981,0.9984,0.9981,0.9984,116600000.0
2007-11-28 13:49:00,0.9984,0.99845,0.99815,0.99825,1345700000.0
2007-11-28 13:50:00,0.99825,0.99825,0.99815,0.99815,627500000.0
2007-11-28 13:51:00,0.9982,0.9987,0.9982,0.9987,127600000.0
2007-11-28 13:52:00,0.9987,0.9987,0.99855,0.99855,451700000.0
2007-11-28 13:53:00,0.99855,0.9986,0.99825,0.99835,1001900000.0
2007-11-28 13:54:00,0.99835,0.99835,0.99815,0.9982,1348900001.0
2007-11-28 13:55:00,0.9982,0.99835,0.99815,0.9982,134700000.0
2007-11-28 13:56:00,0.9982,0.9982,0.99745,0.99745,696999994.0
2007-11-28 13:57:00,0.99745,0.9978,0.99735,0.9974,809900002.0
2007-11-28 13:58:00,0.9974,0.9977,0.9974,0.9977,130400000.0
2007-11-28 13:59:00,0.9977,0.998,0.99745,0.998,446899997.0
2007-11-28 14:00:00,0.998,0.998,0.99755,0.99765,214000000.0
2007-11-28 14:01:00,0.99765,0.9979,0.9975,0.99785,309000000.0
2007-11-28 14:02:00,0.99785,0.99795,0.99755,0.9978,186500000.0
2007-11-28 14:03:00,0.99785,0.99815,0.9976,0.9981,120400000.0
2007-11-28 14:04:00,0.9981,0.99835,0.99785,0.99815,286899994.0
2007-11-28 14:05:00,0.9981,0.99825,0.99805,0.99825,104700000.0
2007-11-28 14:06:00,0.99825,0.99825,0.9978,0.99805,314400000.0
2007-11-28 14:07:00,0.99805,0.99805,0.99785,0.99795,415600000.0
2007-11-28 14:08:00,0.99795,0.99795,0.9975,0.99755,613399997.0
2007-11-28 14:09:00,0.9975,0.9977,0.9975,0.99755,718900000.0
2007-11-28 14:10:00,0.996,0.9961,0.9959,0.996,989600028.0
2007-11-28 14:11:00,0.9976,0.9978,0.99755,0.99775,989600028.0
2007-11-28 14:12:00,0.99775,0.99815,0.99775,0.998,622500000.0
2007-11-28 14:13:00,0.998,0.998,0.99795,0.998,1545800000.0
2007-11-28 14:14:00,0.998,0.9983,0.998,0.9983,734700000.0
2007-11-28 14:15:00,0.9983,0.9983,0.99825,0.99825,783900000.0
2007-11-28 14:16:00,0.99825,0.99825,0.9981,0.9982,1285000000.0
2007-11-28 14:17:00,0.9981,0.9983,0.9981,0.99825,307099999.0
2007-11-28 14:18:00,0.9982,0.99825,0.9981,0.9982,1998000044.0
2007-11-28 14:19:00,0.9982,0.9983,0.99815,0.99815,992000000.0
2007-11-28 14:20:00,0.99805,0.99805,0.9979,0.998,1091800000.0
2007-11-28 14:21:00,0.99805,0.99805,0.9975,0.9975,379900000.0
2007-11-28 14:22:00,0.9975,0.9975,0.99745,0.99745,368300000.0
2007-11-28 14:23:00,0.99745,0.99765,0.9974,0.99765,515900000.0
2007-11-28 14:24:00,0.99765,0.99765,0.9975,0.9975,503900000.0
2007-11-28 14:25:00,0.9975,0.9976,0.99745,0.9976,237600000.0
2007-11-28 14:26:00,0.9976,0.99765,0.99745,0.99745,639300000.0
2007-11-28 14:27:00,0.9975,0.9975,0.99745,0.9975,538900000.0
2007-11-28 14:28:00,0.9975,0.9975,0.99745,0.99745,549000000.0
2007-11-28 14:29:00,0.99745,0.9975,0.9974,0.9974,1294500000.0
2007-11-28 14:30:00,0.9974,0.99765,0.9974,0.99765,417600000.0
2007-11-28 14:31:00,0.99765,0.99765,0.99745,0.9975,434000000.0
2007-11-28 14:32:00,0.9975,0.9975,0.9975,0.9975,566700000.0
2007-11-28 14:33:00,0.9975,0.99755,0.99735,0.9974,735400000.0
2007-11-28 14:34:00,0.9974,0.9974,0.99705,0.99705,380300000.0
2007-11-28 14:35:00,0.99705,0.9972,0.9966,0.99665,189200000.0
2007-11-28 14:36:00,0.99665,0.9967,0.99635,0.99645,106200000.0
2007-11-28 14:37:00,0.99645,0.99685,0.99635,0.99645,574700000.0
2007-11-28 14:38:00,0.9965,0.99705,0.9965,0.997,296400002.0
2007-11-28 14:39:00,0.997,0.997,0.99655,0.9966,442899999.0
2007-11-28 14:40:00,0.9966,0.99665,0.99645,0.99665,345700000.0
2007-11-28 14:41:00,0.99665,0.99685,0.99655,0.99655,177700000.0
2007-11-28 14:42:00,0.99655,0.99675,0.9965,0.9967,640900000.0
2007-11-28 14:43:00,0.99665,0.99685,0.99665,0.99675,934500000.0
2007-11-28 14:44:00,0.99675,0.99685,0.99665,0.9967,421100000.0
2007-11-28 14:45:00,0.9967,0.99685,0.9966,0.9968,153000000.0
2007-11-28 14:46:00,0.99675,0.99675,0.9965,0.99655,212400000.0
2007-11-28 14:47:00,0.99655,0.99655,0.99595,0.996,356100000.0
2007-11-28 14:48:00,0.996,0.99615,0.9958,0.99615,256100000.0
2007-11-28 14:49:00,0.99615,0.99625,0.99595,0.99605,357300000.0
2007-11-28 14:50:00,0.9961,0.99615,0.99595,0.996,350700000.0
2007-11-28 14:51:00,0.99605,0.99605,0.99595,0.99595,370700000.0
2007-11-28 14:52:00,0.996,0.99655,0.99595,0.99645,529200000.0
2007-11-28 14:53:00,0.99645,0.9966,0.99635,0.9966,710700000.0
2007-11-28 14:54:00,0.9966,0.99675,0.9966,0.99675,155200000.0
2007-11-28 14:55:00,0.99675,0.9968,0.99655,0.99675,788100000.0
2007-11-28 14:56:00,0.99675,0.99735,0.99675,0.9971,565700000.0
2007-11-28 14:57:00,0.9971,0.9971,0.9969,0.99695,701000000.0
2007-11-28 14:58:00,0.9969,0.99695,0.9968,0.9969,1607599986.0
2007-11-28 14:59:00,0.9969,0.99725,0.9968,0.99715,1472899975.0
2007-11-28 15:00:00,0.99715,0.99745,0.99705,0.9971,721400000.0
2007-11-28 15:01:00,0.99705,0.99715,0.99685,0.997,633800000.0
2007-11-28 15:02:00,0.997,0.99705,0.996,0.9963,832599997.0
2007-11-28 15:03:00,0.9963,0.9968,0.9963,0.9965,592700000.0
2007-11-28 15:04:00,0.9965,0.99665,0.9965,0.99665,224900000.0
2007-11-28 15:05:00,0.99665,0.99705,0.99665,0.99685,304300000.0
2007-11-28 15:06:00,0.99685,0.99705,0.9968,0.99685,120200000.0
2007-11-28 15:07:00,0.99685,0.99685,0.99625,0.99635,135100000.0
2007-11-28 15:08:00,0.99635,0.9964,0.99605,0.9961,365500000.0
2007-11-28 15:09:00,0.9961,0.99615,0.99595,0.996,105300000.0
2007-11-28 15:10:00,0.996,0.9962,0.996,0.99605,1017700000.0
2007-11-28 15:11:00,0.99605,0.9962,0.9952,0.99535,447500001.0
2007-11-28 15:12:00,0.99535,0.99575,0.99535,0.9955,98600000.0
2007-11-28 15:13:00,0.9955,0.9955,0.99515,0.99525,111900000.0
2007-11-28 15:14:00,0.99525,0.99525,0.99475,0.99495,235300003.0
2007-11-28 15:15:00,0.995,0.9952,0.99485,0.99505,336100003.0
2007-11-28 15:16:00,0.99505,0.99505,0.99475,0.9948,475800000.0
2007-11-28 15:17:00,0.9948,0.99505,0.99475,0.995,217700000.0
2007-11-28 15:18:00,0.995,0.99505,0.99495,0.995,651800000.0
2007-11-28 15:19:00,0.995,0.995,0.99485,0.99495,181800000.0
2007-11-28 15:20:00,0.99485,0.99485,0.9937,0.9938,674500006.0
2007-11-28 15:21:00,0.99385,0.9941,0.9937,0.994,463800000.0
2007-11-28 15:22:00,0.994,0.99405,0.9937,0.99395,407149562.0
2007-11-28 15:23:00,0.99395,0.99395,0.9933,0.9933,555900000.0
2007-11-28 15:24:00,0.9933,0.9935,0.99275,0.9928,621146980.0
2007-11-28 15:25:00,0.99275,0.99315,0.99275,0.99285,323600000.0
2007-11-28 15:26:00,0.99285,0.99335,0.99275,0.99315,629300006.0
2007-11-28 15:27:00,0.99315,0.9932,0.99265,0.9929,959500003.0
2007-11-28 15:28:00,0.9929,0.99315,0.9923,0.99285,742800000.0
2007-11-28 15:29:00,0.99285,0.99295,0.9915,0.99175,596810167.0
2007-11-28 15:30:00,0.99175,0.99205,0.99125,0.99195,583500000.0
2007-11-28 15:31:00,0.99205,0.99215,0.99165,0.9921,1039099998.0
2007-11-28 15:32:00,0.99205,0.99235,0.99185,0.99235,331500000.0
2007-11-28 15:33:00,0.99235,0.99255,0.99165,0.99165,860300001.0
2007-11-28 15:34:00,0.99175,0.99225,0.99145,0.99195,978799999.0
2007-11-28 15:35:00,0.99195,0.99245,0.99185,0.99245,546300000.0
2007-11-28 15:36:00,0.99245,0.99275,0.99245,0.9926,439900000.0
2007-11-28 15:37:00,0.9926,0.99265,0.99175,0.99175,931800001.0
2007-11-28 15:38:00,0.99175,0.99255,0.99175,0.99255,928700002.0
2007-11-28 15:39:00,0.99245,0.99275,0.99215,0.9927,1199600018.0
2007-11-28 15:40:00,0.99275,0.99275,0.99255,0.9926,822100000.0
2007-11-28 15:41:00,0.99265,0.99295,0.99245,0.99295,544400000.0
2007-11-28 15:42:00,0.99295,0.99315,0.99265,0.99265,445200000.0
2007-11-28 15:43:00,0.99265,0.9927,0.99205,0.99235,487500000.0
2007-11-28 15:44:00,0.99235,0.99265,0.99225,0.99235,546700000.0
2007-11-28 15:45:00,0.99235,0.99265,0.99235,0.9925,806900000.0
2007-11-28 15:46:00,0.9925,0.99275,0.9924,0.9926,677600000.0
2007-11-28 15:47:00,0.9926,0.99315,0.9926,0.99295,1090399995.0
2007-11-28 15:48:00,0.993,0.9935,0.993,0.99325,508200000.0
2007-11-28 15:49:00,0.99325,0.99335,0.99325,0.9933,702200000.0
2007-11-28 15:50:00,0.9933,0.9935,0.9933,0.99345,517800000.0
2007-11-28 15:51:00,0.99345,0.9935,0.99325,0.99325,372500000.0
2007-11-28 15:52:00,0.99325,0.99325,0.99285,0.99285,168999999.0
2007-11-28 15:53:00,0.99285,0.99295,0.99275,0.99285,377600000.0
2007-11-28 15:54:00,0.99285,0.993,0.99275,0.993,478000000.0
2007-11-28 15:55:00,0.993,0.9931,0.99285,0.99305,1332199993.0
2007-11-28 15:56:00,0.99305,0.9935,0.99305,0.9933,100000000.0
2007-11-28 15:57:00,0.9933,0.99355,0.99295,0.99305,100900000.0
2007-11-28 15:58:00,0.99305,0.99305,0.9927,0.99275,211300002.0
2007-11-28 15:59:00,0.99275,0.9928,0.9925,0.99265,95200000.0
2007-11-28 16:00:00,0.99265,0.99265,0.99205,0.9922,295900000.0
2007-11-28 16:01:00,0.9922,0.99255,0.9922,0.9925,268200000.0
2007-11-28 16:02:00,0.99255,0.9928,0.99255,0.99265,182000000.0
2007-11-28 16:03:00,0.99265,0.99275,0.99265,0.99275,222600000.0
2007-11-28 16:04:00,0.99275,0.99275,0.99235,0.9926,625000000.0
2007-11-28 16:05:00,0.9926,0.9927,0.99255,0.99265,118900000.0
2007-11-28 16:06:00,0.99265,0.99285,0.9925,0.99275,1056100000.0
2007-11-28 16:07:00,0.99275,0.99285,0.99265,0.99275,1149799997.0
2007-11-28 16:08:00,0.99275,0.9928,0.9926,0.9928,1074000000.0
2007-11-28 16:09:00,0.99285,0.99295,0.9927,0.99285,999800000.0
2007-11-28 16:10:00,0.99275,0.99295,0.9927,0.9928,974100000.0
2007-11-28 16:11:00,0.9928,0.9928,0.99265,0.99275,844799990.0
2007-11-28 16:12:00,0.99275,0.9929,0.9927,0.99275,266800000.0
2007-11-28 16:13:00,0.99275,0.9928,0.99245,0.9927,580800000.0
2007-11-28 16:14:00,0.9927,0.99305,0.9926,0.99305,844599996.0
2007-11-28 16:15:00,0.99305,0.99305,0.993,0.993,204400000.0
2007-11-28 16:16:00,0.993,0.99305,0.9929,0.993,632300011.0
2007-11-28 16:17:00,0.993,0.99305,0.993,0.99305,405000000.0
2007-11-28 16:18:00,0.99305,0.9934,0.99295,0.9932,1098100000.0
2007-11-28 16:19:00,0.9932,0.99335,0.99315,0.99335,1699500000.0
2007-11-28 16:20:00,0.99335,0.99385,0.99315,0.99325,1263800001.0
2007-11-28 16:21:00,0.99325,0.99335,0.993,0.9931,89700000.0
2007-11-28 16:22:00,0.9931,0.99325,0.99295,0.99295,89300000.0
2007-11-28 16:23:00,0.99295,0.99305,0.99275,0.9928,517499999.0
2007-11-28 16:24:00,0.99275,0.99305,0.99265,0.99295,893099987.0
2007-11-28 16:25:00,0.99305,0.99355,0.99295,0.9935,190400000.0
2007-11-28 16:26:00,0.9935,0.99445,0.9935,0.9941,502200000.0
2007-11-28 16:27:00,0.9941,0.99415,0.99395,0.994,521600000.0
2007-11-28 16:28:00,0.994,0.99455,0.994,0.9943,565200000.0
2007-11-28 16:29:00,0.9943,0.99445,0.9942,0.9944,265500000.0
2007-11-28 16:30:00,0.9944,0.9945,0.99415,0.99425,671300002.0
2007-11-28 16:31:00,0.99425,0.99425,0.994,0.99405,876900000.0
2007-11-28 16:32:00,0.99405,0.99435,0.99405,0.99435,1320700000.0
2007-11-28 16:33:00,0.99435,0.99455,0.99435,0.99455,907100000.0
2007-11-28 16:34:00,0.99455,0.99475,0.99455,0.99465,1274300000.0
2007-11-28 16:35:00,0.9947,0.9947,0.99405,0.99405,732399992.0
2007-11-28 16:36:00,0.99405,0.9944,0.99405,0.9942,986599991.0
2007-11-28 16:37:00,0.99415,0.99445,0.994,0.9943,466800000.0
2007-11-28 16:38:00,0.99425,0.99445,0.9941,0.9941,824000000.0
2007-11-28 16:39:00,0.9941,0.9941,0.99365,0.99365,938500000.0
2007-11-28 16:40:00,0.99375,0.99425,0.99365,0.99395,1151500003.0
2007-11-28 16:41:00,0.99395,0.9942,0.99385,0.9942,256700001.0
2007-11-28 16:42:00,0.9942,0.99445,0.99365,0.9943,704000000.0
2007-11-28 16:43:00,0.99425,0.9943,0.99375,0.9941,395300000.0
2007-11-28 16:44:00,0.9941,0.99445,0.99395,0.9943,591500000.0
2007-11-28 16:45:00,0.9943,0.99505,0.99425,0.99485,380000000.0
2007-11-28 16:46:00,0.99485,0.99505,0.9946,0.99465,442200000.0
2007-11-28 16:47:00,0.99465,0.99475,0.99455,0.9946,265200000.0
2007-11-28 16:48:00,0.99455,0.9946,0.99425,0.99435,1425400007.0
2007-11-28 16:49:00,0.99445,0.99445,0.99425,0.99435,426600000.0
2007-11-28 16:50:00,0.99435,0.99435,0.99415,0.99415,873600000.0
2007-11-28 16:51:00,0.99415,0.99425,0.99415,0.99415,308400000.0
2007-11-28 16:52:00,0.9941,0.9941,0.99345,0.99365,1441399995.0
2007-11-28 16:53:00,0.99355,0.99365,0.9933,0.99335,492600000.0
2007-11-28 16:54:00,0.99335,0.99355,0.99335,0.99345,932200001.0
2007-11-28 16:55:00,0.99345,0.99355,0.99335,0.99335,875106499.0
2007-11-28 16:56:00,0.99335,0.99365,0.99325,0.99335,922700002.0
2007-11-28 16:57:00,0.99335,0.9936,0.9933,0.9936,547800000.0
2007-11-28 16:58:00,0.99355,0.9936,0.9934,0.99355,227200000.0
2007-11-28 16:59:00,0.99355,0.99415,0.99345,0.99415,227600000.0
2007-11-28 17:00:00,0.99415,0.99435,0.9939,0.9943,474700000.0
2007-11-28 17:01:00,0.9943,0.9943,0.99415,0.9942,154000000.0
2007-11-28 17:02:00,0.9942,0.99485,0.9942,0.99465,829800000.0
2007-11-28 17:03:00,0.99465,0.9947,0.99455,0.9946,155300000.0
2007-11-28 17:04:00,0.9946,0.9947,0.99445,0.99465,1085200005.0
2007-11-28 17:05:00,0.99475,0.9949,0.99465,0.9948,806300000.0
2007-11-28 17:06:00,0.9948,0.99505,0.9947,0.99475,283250000.0
2007-11-28 17:07:00,0.99475,0.9948,0.99465,0.99475,971500000.0
2007-11-28 17:08:00,0.99475,0.99485,0.9947,0.9947,1024400041.0
2007-11-28 17:09:00,0.9947,0.99515,0.9947,0.99515,1318800013.0
2007-11-28 17:10:00,0.99515,0.99515,0.9946,0.99475,674200000.0
2007-11-28 17:11:00,0.99475,0.99515,0.9947,0.99485,327500000.0
2007-11-28 17:12:00,0.99485,0.99515,0.99485,0.9951,264900000.0
2007-11-28 17:13:00,0.9951,0.99525,0.995,0.99515,233600000.0
2007-11-28 17:14:00,0.99515,0.99525,0.995,0.99505,463700000.0
2007-11-28 17:15:00,0.99505,0.99515,0.9948,0.99495,490200000.0
2007-11-28 17:16:00,0.99495,0.9951,0.99495,0.99495,661300000.0
2007-11-28 17:17:00,0.99495,0.99495,0.9944,0.9944,97100000.0
2007-11-28 17:18:00,0.99445,0.99485,0.9944,0.99455,122299467.0
2007-11-28 17:19:00,0.99455,0.9947,0.9945,0.99465,269800000.0
2007-11-28 17:20:00,0.99465,0.9949,0.99465,0.9949,569000000.0
2007-11-28 17:21:00,0.9949,0.9949,0.99475,0.9948,634500000.0
2007-11-28 17:22:00,0.9948,0.9948,0.9946,0.99465,364999999.0
2007-11-28 17:23:00,0.9947,0.99475,0.99435,0.99435,602199999.0
2007-11-28 17:24:00,0.99435,0.99445,0.99415,0.99435,519200004.0
2007-11-28 17:25:00,0.99435,0.99455,0.99435,0.99455,84500000.0
2007-11-28 17:26:00,0.99455,0.9946,0.9944,0.9945,185900000.0
2007-11-28 17:27:00,0.9945,0.99455,0.99425,0.99425,457200000.0
2007-11-28 17:28:00,0.99425,0.9943,0.9938,0.9938,243400000.0
2007-11-28 17:29:00,0.9938,0.9938,0.99365,0.9937,106300000.0
2007-11-28 17:30:00,0.9937,0.99375,0.9936,0.99375,81400000.0
2007-11-28 17:31:00,0.99375,0.99375,0.9935,0.99375,120300000.0
2007-11-28 17:32:00,0.99375,0.99375,0.9935,0.9935,94400000.0
2007-11-28 17:33:00,0.9935,0.99365,0.99325,0.99335,138100000.0
2007-11-28 17:34:00,0.99335,0.9935,0.99315,0.99325,121200000.0
2007-11-28 17:35:00,0.9933,0.9933,0.99265,0.99265,292600000.0
2007-11-28 17:36:00,0.99265,0.9927,0.99245,0.9925,246100000.0
2007-11-28 17:37:00,0.9925,0.9925,0.99185,0.99185,698300000.0
2007-11-28 17:38:00,0.99175,0.99225,0.99165,0.99195,224900001.0
2007-11-28 17:39:00,0.99195,0.99215,0.99165,0.99165,1073900001.0
2007-11-28 17:40:00,0.9916,0.99165,0.99145,0.9916,386600000.0
2007-11-28 17:41:00,0.9916,0.9916,0.99095,0.991,959000002.0
2007-11-28 17:42:00,0.991,0.99115,0.99095,0.99105,206400000.0
2007-11-28 17:43:00,0.99105,0.99135,0.99095,0.99135,240700000.0
2007-11-28 17:44:00,0.99135,0.99145,0.99105,0.9912,1176200001.0
2007-11-28 17:45:00,0.9912,0.99155,0.991,0.99155,746800000.0
2007-11-28 17:46:00,0.99155,0.9916,0.9913,0.99135,897200000.0
2007-11-28 17:47:00,0.99135,0.99155,0.99125,0.9914,185500001.0
2007-11-28 17:48:00,0.9916,0.9917,0.9916,0.9916,303400000.0
2007-11-28 17:49:00,0.99115,0.99155,0.99115,0.99145,303400000.0
2007-11-28 17:50:00,0.99145,0.99195,0.99145,0.9919,173000000.0
2007-11-28 17:51:00,0.9919,0.99205,0.9912,0.99125,340200000.0
2007-11-28 17:52:00,0.99125,0.99135,0.99095,0.9912,475400002.0
2007-11-28 17:53:00,0.9912,0.99145,0.9912,0.9912,124500000.0
2007-11-28 17:54:00,0.99135,0.99135,0.99115,0.9913,230900000.0
2007-11-28 17:55:00,0.9913,0.9913,0.99115,0.9913,335900000.0
2007-11-28 17:56:00,0.9913,0.99155,0.99125,0.9914,521400000.0
2007-11-28 17:57:00,0.9914,0.99145,0.99135,0.9914,142500000.0
2007-11-28 17:58:00,0.9914,0.99165,0.9914,0.99155,421800000.0
2007-11-28 17:59:00,0.99155,0.99175,0.9915,0.99165,536800000.0
2007-11-28 18:00:00,0.9916,0.99175,0.9914,0.99145,419500000.0
2007-11-28 18:01:00,0.99145,0.99155,0.99135,0.9914,559300001.0
2007-11-28 18:02:00,0.9914,0.9915,0.99135,0.9915,175700000.0
2007-11-28 18:03:00,0.9915,0.9917,0.99145,0.9915,212700000.0
2007-11-28 18:04:00,0.9915,0.99155,0.9914,0.9914,190600000.0
2007-11-28 18:05:00,0.9914,0.9915,0.99135,0.99145,581300000.0
2007-11-28 18:06:00,0.99145,0.99175,0.99145,0.99165,122800000.0
2007-11-28 18:07:00,0.99165,0.9918,0.9915,0.99175,448200000.0
2007-11-28 18:08:00,0.99175,0.99205,0.9916,0.99175,985800000.0
2007-11-28 18:09:00,0.99175,0.99215,0.99175,0.99215,301200000.0
2007-11-28 18:10:00,0.99215,0.99225,0.9921,0.9921,298900000.0
2007-11-28 18:11:00,0.9921,0.99255,0.9921,0.99235,517599999.0
2007-11-28 18:12:00,0.99225,0.9924,0.99215,0.99225,793000002.0
2007-11-28 18:13:00,0.99225,0.9923,0.99205,0.9921,869499999.0
2007-11-28 18:14:00,0.9921,0.9923,0.9921,0.99215,401300000.0
2007-11-28 18:15:00,0.99225,0.99255,0.99215,0.9924,620200000.0
2007-11-28 18:16:00,0.9924,0.99245,0.9922,0.99225,658000000.0
2007-11-28 18:17:00,0.99225,0.99235,0.99205,0.99205,1037700000.0
2007-11-28 18:18:00,0.99205,0.9922,0.9919,0.99195,282200000.0
2007-11-28 18:19:00,0.99195,0.99205,0.99175,0.99185,298799999.0
2007-11-28 18:20:00,0.99185,0.9926,0.99185,0.9921,965600000.0
2007-11-28 18:21:00,0.9921,0.99235,0.99195,0.99195,1358700015.0
2007-11-28 18:22:00,0.992,0.99255,0.99195,0.99255,104700000.0
2007-11-28 18:23:00,0.99255,0.99255,0.9924,0.99245,1073299972.0
2007-11-28 18:24:00,0.99245,0.99285,0.9924,0.9928,562800004.0
2007-11-28 18:25:00,0.9928,0.99305,0.99265,0.9927,811699999.0
2007-11-28 18:26:00,0.9927,0.99305,0.9927,0.9929,198400000.0
2007-11-28 18:27:00,0.9929,0.993,0.9927,0.99275,132100000.0
2007-11-28 18:28:00,0.99275,0.99285,0.9927,0.99275,237400000.0
2007-11-28 18:29:00,0.99275,0.99275,0.99245,0.99255,544800000.0
2007-11-28 18:30:00,0.99255,0.99265,0.99245,0.99255,168700000.0
2007-11-28 18:31:00,0.99255,0.9926,0.99235,0.99245,460800003.0
2007-11-28 18:32:00,0.99245,0.99265,0.99245,0.99265,531200000.0
2007-11-28 18:33:00,0.99265,0.99265,0.9925,0.9926,1619000003.0
2007-11-28 18:34:00,0.9873,0.9875,0.9872,0.9875,536900000.0
2007-11-28 18:35:00,0.99255,0.9926,0.9925,0.99255,536900000.0
2007-11-28 18:36:00,0.99255,0.99255,0.99165,0.99195,188399999.0
2007-11-28 18:37:00,0.9919,0.99215,0.99175,0.992,145900000.0
2007-11-28 18:38:00,0.992,0.99205,0.99175,0.99205,431700000.0
2007-11-28 18:39:00,0.99205,0.99225,0.99175,0.99175,382300000.0
2007-11-28 18:40:00,0.99175,0.9919,0.99175,0.9918,726900000.0
2007-11-28 18:41:00,0.9918,0.99185,0.9917,0.9917,295400000.0
2007-11-28 18:42:00,0.9917,0.99175,0.99155,0.9916,150300000.0
2007-11-28 18:43:00,0.9916,0.9917,0.9915,0.9915,162200000.0
2007-11-28 18:44:00,0.9916,0.99185,0.99155,0.9917,125000000.0
2007-11-28 18:45:00,0.9917,0.9917,0.99155,0.99165,479100000.0
2007-11-28 18:46:00,0.99165,0.99165,0.9915,0.99155,1364200000.0
2007-11-28 18:47:00,0.99155,0.99175,0.9915,0.99165,687300000.0
2007-11-28 18:48:00,0.99165,0.99165,0.99155,0.99155,253200000.0
2007-11-28 18:49:00,0.99155,0.99185,0.99155,0.9918,266800000.0
2007-11-28 18:50:00,0.9918,0.99205,0.99175,0.992,430000000.0
2007-11-28 18:51:00,0.992,0.99225,0.99195,0.9922,109700000.0
2007-11-28 18:52:00,0.9922,0.99225,0.9918,0.99185,391400000.0
2007-11-28 18:53:00,0.99185,0.99195,0.99155,0.99155,346599999.0
2007-11-28 18:54:00,0.99155,0.99175,0.99105,0.99115,588500002.0
2007-11-28 18:55:00,0.99115,0.9913,0.99105,0.9912,636900000.0
2007-11-28 18:56:00,0.9912,0.9913,0.99105,0.99105,133100000.0
2007-11-28 18:57:00,0.99105,0.99105,0.9907,0.99075,1148500003.0
2007-11-28 18:58:00,0.9907,0.9909,0.9907,0.9909,169600000.0
2007-11-28 18:59:00,0.9908,0.9909,0.9903,0.99065,240100000.0
2007-11-28 19:00:00,0.99065,0.99105,0.99055,0.9909,274300000.0
2007-11-28 19:01:00,0.9909,0.99105,0.99065,0.99085,1223899987.0
2007-11-28 19:02:00,0.99085,0.99095,0.99055,0.9906,757900008.0
2007-11-28 19:03:00,0.9906,0.99095,0.99055,0.99095,752800012.0
2007-11-28 19:04:00,0.99095,0.99095,0.9907,0.9909,89700000.0
2007-11-28 19:05:00,0.9909,0.9909,0.9908,0.99085,382100000.0
2007-11-28 19:06:00,0.99085,0.99085,0.98975,0.99005,314800000.0
2007-11-28 19:07:00,0.99,0.9901,0.98915,0.98935,557100000.0
2007-11-28 19:08:00,0.98935,0.98975,0.98935,0.98965,314600000.0
2007-11-28 19:09:00,0.98965,0.99055,0.98965,0.9905,927900000.0
2007-11-28 19:10:00,0.9905,0.9905,0.99015,0.99035,737700001.0
2007-11-28 19:11:00,0.99035,0.99075,0.99035,0.99055,633199999.0
2007-11-28 19:12:00,0.99055,0.99065,0.9902,0.99055,663400000.0
2007-11-28 19:13:00,0.99055,0.99085,0.9905,0.9907,352000000.0
2007-11-28 19:14:00,0.9907,0.9908,0.9899,0.9899,499600000.0
2007-11-28 19:15:00,0.9898,0.99025,0.9898,0.98995,285900000.0
2007-11-28 19:16:00,0.98995,0.99,0.9894,0.9895,312800000.0
2007-11-28 19:17:00,0.9895,0.9896,0.98935,0.98935,862400002.0
2007-11-28 19:18:00,0.98935,0.9894,0.98915,0.98915,533400000.0
2007-11-28 19:19:00,0.98915,0.98935,0.98905,0.98925,888700005.0
2007-11-28 19:20:00,0.9893,0.98945,0.98915,0.9892,498300000.0
2007-11-28 19:21:00,0.9892,0.9897,0.98915,0.9894,440600000.0
2007-11-28 19:22:00,0.9894,0.9895,0.98925,0.9895,146900000.0
2007-11-28 19:23:00,0.9895,0.98955,0.9893,0.9893,424800000.0
2007-11-28 19:24:00,0.9893,0.98995,0.9892,0.98995,392100000.0
2007-11-28 19:25:00,0.98995,0.99005,0.98955,0.98965,992600011.0
2007-11-28 19:26:00,0.98955,0.9898,0.98955,0.9898,782700015.0
2007-11-28 19:27:00,0.9898,0.98985,0.9897,0.9898,477800000.0
2007-11-28 19:28:00,0.9898,0.9898,0.98935,0.98935,1056300000.0
2007-11-28 19:29:00,0.98935,0.98935,0.9884,0.9885,681200000.0
2007-11-28 19:30:00,0.9885,0.9885,0.9878,0.9878,995199998.0
2007-11-28 19:31:00,0.98785,0.98785,0.98745,0.9876,459400000.0
2007-11-28 19:32:00,0.9876,0.9876,0.9872,0.98725,1179300002.0
2007-11-28 19:33:00,0.98725,0.9873,0.98715,0.9873,920000000.0
2007-11-28 19:34:00,0.9873,0.9877,0.98725,0.98755,444400000.0
2007-11-28 19:35:00,0.98755,0.9877,0.9873,0.98755,913499999.0
2007-11-28 19:36:00,0.98755,0.98785,0.98755,0.98785,846500000.0
2007-11-28 19:37:00,0.98785,0.98805,0.98775,0.98805,1305800000.0
2007-11-28 19:38:00,0.98805,0.98825,0.98795,0.9882,1242400000.0
2007-11-28 19:39:00,0.98815,0.98835,0.9881,0.98815,1045800000.0
2007-11-28 19:40:00,0.98815,0.98845,0.98815,0.98835,1063000000.0
2007-11-28 19:41:00,0.98835,0.98845,0.98835,0.98835,1096800000.0
2007-11-28 19:42:00,0.98835,0.98835,0.9882,0.98825,1144499999.0
2007-11-28 19:43:00,0.98825,0.98835,0.98825,0.98835,458100000.0
2007-11-28 19:44:00,0.98835,0.9884,0.98825,0.9884,1237500000.0
2007-11-28 19:45:00,0.9884,0.98845,0.98775,0.9878,705100000.0
2007-11-28 19:46:00,0.9878,0.9878,0.98775,0.9878,571700000.0
2007-11-28 19:47:00,0.9878,0.98795,0.9878,0.98785,305700000.0
2007-11-28 19:48:00,0.98785,0.98785,0.9875,0.98755,535600000.0
2007-11-28 19:49:00,0.9875,0.98755,0.9874,0.9874,1724800000.0
2007-11-28 19:50:00,0.98745,0.9875,0.98725,0.9873,910400000.0
2007-11-28 19:51:00,0.9873,0.9873,0.98725,0.98725,1091000000.0
2007-11-28 19:52:00,0.98725,0.9873,0.9872,0.9873,1611500000.0
2007-11-28 19:53:00,0.98725,0.9873,0.98725,0.98725,1461600000.0
2007-11-28 19:54:00,0.9873,0.9874,0.98725,0.9873,1503400000.0
2007-11-28 19:55:00,0.9873,0.98735,0.98705,0.98705,659900000.0
2007-11-28 19:56:00,0.98705,0.98705,0.9864,0.9867,1247999995.0
2007-11-28 19:57:00,0.9867,0.9869,0.9864,0.9865,1450100000.0
2007-11-28 19:58:00,0.9865,0.98665,0.9865,0.98665,376800000.0
2007-11-28 19:59:00,0.98665,0.98695,0.98655,0.98695,520800000.0
2007-11-28 20:00:00,0.98695,0.98735,0.9869,0.9871,1069600000.0
2007-11-28 20:01:00,0.9871,0.98755,0.98705,0.98755,1102600007.0
2007-11-28 20:02:00,0.98755,0.9877,0.9875,0.9877,642300000.0
2007-11-28 20:03:00,0.9877,0.98805,0.9875,0.988,439600000.0
2007-11-28 20:04:00,0.988,0.988,0.9878,0.98785,879500001.0
2007-11-28 20:05:00,0.98785,0.98785,0.9876,0.9878,122900000.0
2007-11-28 20:06:00,0.9878,0.9879,0.9877,0.98775,1091600000.0
2007-11-28 20:07:00,0.9878,0.9878,0.9877,0.9877,1318400000.0
2007-11-28 20:08:00,0.9877,0.9879,0.9877,0.9879,563200000.0
2007-11-28 20:09:00,0.9879,0.98815,0.98785,0.988,402500000.0
2007-11-28 20:10:00,0.988,0.98805,0.98785,0.98785,534200000.0
2007-11-28 20:11:00,0.98785,0.9879,0.9877,0.98775,468600000.0
2007-11-28 20:12:00,0.98775,0.98775,0.9875,0.9876,892900000.0
2007-11-28 20:13:00,0.98765,0.98765,0.98755,0.9876,537200000.0
2007-11-28 20:14:00,0.9876,0.9878,0.9876,0.9878,1600000000.0
2007-11-28 20:15:00,0.9878,0.98795,0.9877,0.9877,1821199983.0
2007-11-28 20:16:00,0.9877,0.98785,0.98765,0.98785,624100000.0
2007-11-28 20:17:00,0.98785,0.9883,0.98775,0.9882,2086400011.0
2007-11-28 20:18:00,0.98825,0.98825,0.98775,0.98805,1246000000.0
2007-11-28 20:19:00,0.98805,0.98805,0.98725,0.98735,821200003.0
2007-11-28 20:20:00,0.98745,0.98815,0.9872,0.98785,1075200001.0
2007-11-28 20:21:00,0.98785,0.988,0.98775,0.98785,393500000.0
2007-11-28 20:22:00,0.98785,0.98785,0.9878,0.9878,478000000.0
2007-11-28 20:23:00,0.9878,0.98785,0.98775,0.98785,661800000.0
2007-11-28 20:24:00,0.98785,0.98795,0.98775,0.98775,568500000.0
2007-11-28 20:25:00,0.9878,0.98795,0.9875,0.98765,1545800000.0
2007-11-28 20:26:00,0.98765,0.9877,0.98755,0.9877,627700000.0
2007-11-28 20:27:00,0.9877,0.9878,0.9877,0.98775,340600000.0
2007-11-28 20:28:00,0.98775,0.98795,0.98775,0.98795,265900000.0
2007-11-28 20:29:00,0.98795,0.988,0.98785,0.988,567700000.0
2007-11-28 20:30:00,0.988,0.98805,0.9878,0.98785,1101800000.0
2007-11-28 20:31:00,0.98785,0.98785,0.9877,0.98785,994100000.0
2007-11-28 20:32:00,0.98785,0.98815,0.9878,0.988,998200000.0
2007-11-28 20:33:00,0.98805,0.98805,0.98775,0.98795,1421000001.0
2007-11-28 20:34:00,0.98795,0.98815,0.98785,0.9879,1197900003.0
2007-11-28 20:35:00,0.9879,0.98795,0.9879,0.98795,518700000.0
2007-11-28 20:36:00,0.98795,0.98805,0.98775,0.988,993100000.0
2007-11-28 20:37:00,0.988,0.988,0.98785,0.98795,178500000.0
2007-11-28 20:38:00,0.98795,0.9881,0.9879,0.9881,159800000.0
2007-11-28 20:39:00,0.98805,0.9881,0.988,0.98805,979200000.0
2007-11-28 20:40:00,0.98805,0.98805,0.9879,0.9879,1432500000.0
2007-11-28 20:41:00,0.9879,0.98795,0.98785,0.98795,1382400000.0
2007-11-28 20:42:00,0.98785,0.98815,0.98785,0.9881,1026100000.0
2007-11-28 20:43:00,0.9881,0.9881,0.988,0.9881,535600000.0
2007-11-28 20:44:00,0.9855,0.9859,0.9855,0.9859,294200000.0
2007-11-28 20:45:00,0.98795,0.98795,0.98735,0.98745,294200000.0
2007-11-28 20:46:00,0.9874,0.98755,0.98735,0.98735,1110400000.0
2007-11-28 20:47:00,0.9874,0.98765,0.9874,0.98755,1662800037.0
2007-11-28 20:48:00,0.98755,0.9876,0.9874,0.98755,1005500000.0
2007-11-28 20:49:00,0.98755,0.9877,0.9875,0.9877,1432600000.0
2007-11-28 20:50:00,0.9877,0.9877,0.98755,0.98765,1520000000.0
2007-11-28 20:51:00,0.98755,0.98765,0.98745,0.98745,929900002.0
2007-11-28 20:52:00,0.98745,0.98755,0.9874,0.98755,1721899938.0
2007-11-28 20:53:00,0.98755,0.98765,0.98715,0.98715,981400000.0
2007-11-28 20:54:00,0.98715,0.9872,0.98665,0.9868,550800000.0
2007-11-28 20:55:00,0.9868,0.9868,0.98655,0.98655,920900001.0
2007-11-28 20:56:00,0.98655,0.98665,0.98605,0.9861,752500000.0
2007-11-28 20:57:00,0.9861,0.98625,0.986,0.98605,221400000.0
2007-11-28 20:58:00,0.98615,0.98635,0.98595,0.9861,401500000.0
2007-11-28 20:59:00,0.9861,0.98615,0.9859,0.986,387000000.0
2007-11-28 21:00:00,0.986,0.98605,0.9856,0.98565,371900000.0
2007-11-28 21:01:00,0.98565,0.98585,0.98555,0.98555,520500000.0
2007-11-28 21:02:00,0.98555,0.98615,0.98555,0.98615,395800000.0
2007-11-28 21:03:00,0.98615,0.98635,0.98605,0.98635,677300000.0
2007-11-28 21:04:00,0.98635,0.98645,0.98615,0.98625,443600000.0
2007-11-28 21:05:00,0.98625,0.98625,0.98595,0.98615,904199998.0
2007-11-28 21:06:00,0.98615,0.98615,0.98575,0.986,253900000.0
2007-11-28 21:07:00,0.986,0.98605,0.986,0.98605,78600000.0
2007-11-28 21:08:00,0.98605,0.98635,0.986,0.98625,391500000.0
2007-11-28 21:09:00,0.98625,0.9863,0.9859,0.9859,845100000.0
2007-11-28 21:10:00,0.9859,0.98595,0.98565,0.9859,959400017.0
2007-11-28 21:11:00,0.9859,0.98605,0.98585,0.98595,845400000.0
2007-11-28 21:12:00,0.98595,0.98595,0.98585,0.98585,152100000.0
2007-11-28 21:13:00,0.98585,0.98585,0.98555,0.98565,505700000.0
2007-11-28 21:14:00,0.98565,0.98585,0.98555,0.98585,184100000.0
2007-11-28 21:15:00,0.98575,0.98595,0.98575,0.98585,112400000.0
2007-11-28 21:16:00,0.98585,0.98615,0.9857,0.98585,430000000.0
2007-11-28 21:17:00,0.98585,0.986,0.98565,0.98595,381900000.0
2007-11-28 21:18:00,0.98595,0.98625,0.9859,0.98625,306700000.0
2007-11-28 21:19:00,0.98625,0.98655,0.98605,0.98655,950100004.0
2007-11-28 21:20:00,0.98655,0.98665,0.98655,0.98665,205100000.0
2007-11-28 21:21:00,0.98665,0.98675,0.98665,0.9867,570400000.0
2007-11-28 21:22:00,0.9867,0.98715,0.9867,0.98715,511200000.0
2007-11-28 21:23:00,0.98715,0.9872,0.98645,0.98655,723100000.0
2007-11-28 21:24:00,0.98655,0.9867,0.9865,0.9865,294400000.0
2007-11-28 21:25:00,0.985,0.985,0.9849,0.9849,322500000.0
2007-11-28 21:26:00,0.9866,0.9866,0.98635,0.98645,322500000.0
2007-11-28 21:27:00,0.98645,0.98645,0.98635,0.98635,1174900000.0
2007-11-28 21:28:00,0.9864,0.98645,0.9863,0.9864,1367799974.0
2007-11-28 21:29:00,0.9864,0.9864,0.9863,0.9863,1016500000.0
2007-11-28 21:30:00,0.9863,0.98635,0.98605,0.9861,460400000.0
2007-11-28 21:31:00,0.9861,0.98625,0.98585,0.986,936950004.0
2007-11-28 21:32:00,0.98605,0.9862,0.98585,0.98585,542850000.0
2007-11-28 21:33:00,0.98585,0.9861,0.98565,0.98575,677700000.0
2007-11-28 21:34:00,0.98575,0.98595,0.98575,0.98585,519400000.0
2007-11-28 21:35:00,0.98585,0.98585,0.98535,0.9855,504800000.0
2007-11-28 21:36:00,0.98555,0.9858,0.98525,0.98555,1484100014.0
2007-11-28 21:37:00,0.98555,0.9856,0.9854,0.9855,230599997.0
2007-11-28 21:38:00,0.9855,0.9855,0.98535,0.98535,803200000.0
2007-11-28 21:39:00,0.98535,0.9854,0.9852,0.9854,884999988.0
2007-11-28 21:40:00,0.9854,0.9854,0.98525,0.9853,900100000.0
2007-11-28 21:41:00,0.9853,0.98565,0.98525,0.98545,125000000.0
2007-11-28 21:42:00,0.98545,0.9855,0.98535,0.98545,1276500001.0
2007-11-28 21:43:00,0.98545,0.9857,0.98545,0.9857,914300001.0
2007-11-28 21:44:00,0.9857,0.98595,0.9856,0.9859,645000000.0
2007-11-28 21:45:00,0.9859,0.98605,0.98585,0.9859,744500000.0
2007-11-28 21:46:00,0.9859,0.98595,0.9858,0.9858,430700000.0
2007-11-28 21:47:00,0.9858,0.9858,0.9855,0.98555,539700000.0
2007-11-28 21:48:00,0.9855,0.9856,0.98545,0.9855,982600000.0
2007-11-28 21:49:00,0.9855,0.9857,0.9855,0.98565,636400000.0
2007-11-28 21:50:00,0.98565,0.98565,0.9853,0.98555,466400000.0
2007-11-28 21:51:00,0.98555,0.98555,0.98515,0.98535,675500000.0
2007-11-28 21:52:00,0.98535,0.98555,0.98505,0.9851,375700000.0
2007-11-28 21:53:00,0.9851,0.9851,0.98485,0.98485,1345699993.0
2007-11-28 21:54:00,0.9855,0.9856,0.9855,0.9856,1082900000.0
2007-11-28 21:55:00,0.985,0.9852,0.98485,0.98485,1082900000.0
2007-11-28 21:57:00,0.985,0.985,0.98475,0.98475,2067800027.0
2007-11-28 21:58:00,0.98475,0.9848,0.9846,0.98475,1313400000.0
2007-11-28 21:59:00,0.9847,0.98485,0.98465,0.98475,497100000.0
2007-11-28 22:00:00,0.98475,0.9853,0.98465,0.98475,487167248.0
2007-11-28 22:01:00,0.98475,0.98495,0.98475,0.98485,96379858.0
2007-11-28 22:02:00,0.98485,0.98545,0.98485,0.98545,422000000.0
2007-11-28 22:03:00,0.98535,0.98565,0.98535,0.9855,354300000.0
2007-11-28 22:04:00,0.98555,0.98555,0.98535,0.98545,1701700000.0
2007-11-28 22:05:00,0.98545,0.98545,0.98525,0.98535,160800000.0
2007-11-28 22:06:00,0.9854,0.9854,0.98525,0.9854,229500000.0
2007-11-28 22:07:00,0.9854,0.9857,0.9854,0.98565,1124300000.0
2007-11-28 22:08:00,0.98565,0.98565,0.9854,0.9855,1338600000.0
2007-11-28 22:09:00,0.9855,0.98565,0.98535,0.98535,1284900000.0
2007-11-28 22:10:00,0.98535,0.9855,0.98525,0.9854,1173900000.0
2007-11-28 22:11:00,0.9854,0.98545,0.98525,0.9853,268700000.0
2007-11-28 22:12:00,0.98525,0.98535,0.98515,0.98535,335100000.0
2007-11-28 22:13:00,0.98535,0.98535,0.98505,0.98505,254381512.0
2007-11-28 22:14:00,0.98505,0.98505,0.98465,0.98505,409500000.0
2007-11-28 22:15:00,0.98505,0.98545,0.98505,0.9853,85500000.0
2007-11-28 22:16:00,0.9853,0.98555,0.98525,0.9855,370100000.0
2007-11-28 22:17:00,0.9855,0.9855,0.98525,0.9855,362700000.0
2007-11-28 22:18:00,0.9855,0.9855,0.9853,0.9854,227200000.0
2007-11-28 22:19:00,0.9854,0.9854,0.9853,0.9853,688500000.0
2007-11-28 22:20:00,0.9854,0.98545,0.9852,0.98535,905000000.0
2007-11-28 22:21:00,0.98535,0.98545,0.98535,0.98545,434200000.0
2007-11-28 22:22:00,0.98545,0.98555,0.98535,0.98545,1323800000.0
2007-11-28 22:23:00,0.98545,0.98545,0.98495,0.98495,127400000.0
2007-11-28 22:24:00,0.98495,0.98495,0.98465,0.98495,313000000.0
2007-11-28 22:25:00,0.98495,0.98505,0.98495,0.985,158300000.0
2007-11-28 22:26:00,0.98505,0.98515,0.98495,0.98515,307300000.0
2007-11-28 22:27:00,0.98515,0.9854,0.98515,0.9853,127100000.0
2007-11-28 22:28:00,0.9853,0.9853,0.9852,0.9852,494800000.0
2007-11-28 22:29:00,0.9852,0.98535,0.9852,0.98535,133800000.0
2007-11-28 22:30:00,0.98535,0.98575,0.98535,0.98575,479200000.0
2007-11-28 22:31:00,0.98575,0.9858,0.98555,0.9856,388900000.0
2007-11-28 22:32:00,0.9856,0.98565,0.9855,0.9855,640400000.0
2007-11-28 22:33:00,0.9855,0.9856,0.98545,0.98545,391400000.0
2007-11-28 22:34:00,0.98545,0.98565,0.98545,0.9856,639200000.0
2007-11-28 22:35:00,0.9856,0.98565,0.9855,0.9855,531699990.0
2007-11-28 22:36:00,0.9855,0.98565,0.9855,0.9856,382400000.0
2007-11-28 22:37:00,0.9856,0.9857,0.9856,0.9857,134500000.0
2007-11-28 22:38:00,0.9857,0.9857,0.9855,0.98565,101700000.0
2007-11-28 22:39:00,0.98565,0.98565,0.9854,0.98555,236900000.0
2007-11-28 22:40:00,0.98555,0.9856,0.98555,0.98555,362900000.0
2007-11-28 22:41:00,0.98555,0.98565,0.98555,0.98555,378000000.0
2007-11-28 22:42:00,0.98555,0.9856,0.98545,0.9856,509100000.0
2007-11-28 22:43:00,0.9856,0.9856,0.98545,0.98545,408500000.0
2007-11-28 22:44:00,0.98545,0.98565,0.98545,0.9855,203500000.0
2007-11-28 22:45:00,0.9855,0.98555,0.98545,0.9855,749100000.0
2007-11-28 22:46:00,0.98555,0.9856,0.98545,0.98555,375100000.0
2007-11-28 22:47:00,0.98555,0.9856,0.98545,0.98555,94600000.0
2007-11-28 22:48:00,0.9856,0.9856,0.98545,0.98555,236100000.0
2007-11-28 22:49:00,0.98555,0.98565,0.98545,0.98555,173100000.0
2007-11-28 22:50:00,0.98565,0.98565,0.9855,0.9855,534500000.0
2007-11-28 22:51:00,0.9855,0.9856,0.98545,0.9856,696600000.0
2007-11-28 22:52:00,0.9856,0.9856,0.9855,0.9856,1230000000.0
2007-11-28 22:53:00,0.98555,0.98575,0.98555,0.9856,923200000.0
2007-11-28 22:54:00,0.9856,0.98575,0.98555,0.9857,201300000.0
2007-11-28 22:55:00,0.9857,0.9857,0.98555,0.98565,349800000.0
2007-11-28 22:56:00,0.98565,0.98565,0.9856,0.9856,666200000.0
2007-11-28 22:57:00,0.9856,0.98605,0.9856,0.98595,874600000.0
2007-11-28 22:58:00,0.986,0.9861,0.9859,0.9861,900500000.0
2007-11-28 22:59:00,0.9861,0.9862,0.98585,0.98605,809200000.0
2007-11-28 23:00:00,0.98605,0.98605,0.98585,0.986,687000001.0
2007-11-28 23:01:00,0.986,0.98605,0.98595,0.986,350900000.0
2007-11-28 23:02:00,0.986,0.98605,0.98585,0.986,430800000.0
2007-11-28 23:03:00,0.986,0.986,0.98575,0.98585,806300000.0
2007-11-28 23:04:00,0.9858,0.98595,0.98575,0.98595,821700000.0
2007-11-28 23:05:00,0.98595,0.98605,0.9859,0.98595,498800000.0
2007-11-28 23:06:00,0.986,0.98605,0.98585,0.98605,612700000.0
2007-11-28 23:07:00,0.98605,0.98605,0.98585,0.98595,358600000.0
2007-11-28 23:08:00,0.98595,0.98605,0.98595,0.986,826100000.0
2007-11-28 23:09:00,0.986,0.98605,0.98595,0.98605,203900000.0
2007-11-28 23:10:00,0.98605,0.98605,0.98585,0.986,1535200000.0
2007-11-28 23:11:00,0.986,0.986,0.98585,0.98595,654600000.0
2007-11-28 23:12:00,0.98595,0.986,0.98585,0.9859,195000000.0
2007-11-28 23:13:00,0.9859,0.986,0.98575,0.98595,272600000.0
2007-11-28 23:14:00,0.98595,0.986,0.9859,0.98595,103300000.0
2007-11-28 23:15:00,0.98595,0.98595,0.98575,0.9859,655900000.0
2007-11-28 23:16:00,0.9859,0.98595,0.98545,0.9855,1358699987.0
2007-11-28 23:17:00,0.98545,0.9859,0.98545,0.9859,271599998.0
2007-11-28 23:18:00,0.9859,0.98595,0.9859,0.9859,77100000.0
2007-11-28 23:19:00,0.9859,0.986,0.9858,0.98595,619800000.0
2007-11-28 23:20:00,0.986,0.986,0.9856,0.9856,599400000.0
2007-11-28 23:21:00,0.9856,0.9859,0.9856,0.9856,176400000.0
2007-11-28 23:22:00,0.9856,0.98575,0.9856,0.98565,335400000.0
2007-11-28 23:23:00,0.98575,0.9859,0.9856,0.9857,646300000.0
2007-11-28 23:24:00,0.9857,0.9859,0.98565,0.9857,930000000.0
2007-11-28 23:25:00,0.9857,0.9858,0.9857,0.9858,121200000.0
2007-11-28 23:26:00,0.9858,0.9858,0.98515,0.98575,1001600000.0
2007-11-28 23:27:00,0.98575,0.98595,0.98565,0.98595,513300000.0
2007-11-28 23:28:00,0.98595,0.98595,0.98555,0.9858,952200000.0
2007-11-28 23:29:00,0.9858,0.98585,0.9851,0.9851,274200000.0
2007-11-28 23:30:00,0.9851,0.98515,0.985,0.985,609200000.0
2007-11-28 23:31:00,0.985,0.9852,0.985,0.98515,530600000.0
2007-11-28 23:32:00,0.98515,0.98525,0.98505,0.9851,323100000.0
2007-11-28 23:33:00,0.98515,0.98515,0.9851,0.9851,767330062.0
2007-11-28 23:34:00,0.9851,0.9851,0.98475,0.98485,190600000.0
2007-11-28 23:35:00,0.98485,0.98505,0.98485,0.98485,205100000.0
2007-11-28 23:36:00,0.98485,0.98495,0.98465,0.98475,681100000.0
2007-11-28 23:37:00,0.98475,0.98485,0.98415,0.9845,505600000.0
2007-11-28 23:38:00,0.9845,0.98455,0.98445,0.98455,117700000.0
2007-11-28 23:39:00,0.98455,0.98475,0.98445,0.9845,592200000.0
2007-11-28 23:40:00,0.9845,0.98475,0.9844,0.98475,107000000.0
2007-11-28 23:41:00,0.98475,0.9848,0.98465,0.9847,872200000.0
2007-11-28 23:42:00,0.9847,0.98485,0.9846,0.9848,449000000.0
2007-11-28 23:43:00,0.9848,0.98485,0.98435,0.9846,209100000.0
2007-11-28 23:44:00,0.9846,0.98465,0.98445,0.98465,574500000.0
2007-11-28 23:45:00,0.98465,0.9849,0.9846,0.98485,300100000.0
2007-11-28 23:46:00,0.98485,0.9851,0.9848,0.985,410700000.0
2007-11-28 23:47:00,0.985,0.9851,0.98495,0.98505,604700000.0
2007-11-28 23:48:00,0.9851,0.9854,0.98505,0.9853,309000000.0
2007-11-28 23:49:00,0.9853,0.9855,0.9853,0.98535,192200000.0
2007-11-28 23:50:00,0.98545,0.98545,0.9853,0.9854,721400000.0
2007-11-28 23:51:00,0.9854,0.9854,0.985,0.985,1052000000.0
2007-11-28 23:52:00,0.985,0.9852,0.985,0.9852,547900000.0
2007-11-28 23:53:00,0.9852,0.9852,0.9847,0.9847,1437000002.0
2007-11-28 23:54:00,0.98475,0.9852,0.9847,0.9852,1392800000.0
2007-11-28 23:55:00,0.9852,0.9855,0.9851,0.98525,1543100000.0
2007-11-28 23:56:00,0.9853,0.9854,0.985,0.9851,1886000000.0
2007-11-28 23:57:00,0.9851,0.9853,0.9851,0.9852,858400000.0
2007-11-28 23:58:00,0.9852,0.9852,0.9849,0.9852,826100000.0
2007-11-28 23:59:00,0.98515,0.9853,0.9851,0.9853,815300000.0
2007-11-29 00:00:00,0.9853,0.98535,0.9849,0.98515,979500000.0
2007-11-29 00:01:00,0.98515,0.98515,0.98485,0.98505,992300000.0
2007-11-29 00:02:00,0.98505,0.98535,0.98505,0.9852,1703800000.0
2007-11-29 00:03:00,0.98525,0.98555,0.9849,0.9851,711900000.0
2007-11-29 00:04:00,0.9851,0.9854,0.9847,0.9853,228800000.0
2007-11-29 00:05:00,0.9853,0.9853,0.98515,0.98515,399200000.0
2007-11-29 00:06:00,0.98478,0.98483,0.98477,0.98481,137200000.0
2007-11-29 00:07:00,0.9853,0.9853,0.9853,0.9853,105600000.0
2007-11-29 00:08:00,0.9852,0.9852,0.98465,0.98465,760600000.0
2007-11-29 00:09:00,0.98465,0.98585,0.98465,0.98585,1314200000.0
2007-11-29 00:10:00,0.98585,0.98595,0.98505,0.98565,850000000.0
2007-11-29 00:11:00,0.98565,0.98605,0.98555,0.98555,1690100017.0
2007-11-29 00:12:00,0.98555,0.98565,0.98555,0.98565,1573500037.0
2007-11-29 00:13:00,0.9857,0.9857,0.98565,0.9857,998200000.0
2007-11-29 00:14:00,0.9857,0.9857,0.98535,0.9855,968600000.0
2007-11-29 00:15:00,0.9855,0.98555,0.98535,0.98555,1031000000.0
2007-11-29 00:16:00,0.98555,0.98565,0.98495,0.98565,1160600000.0
2007-11-29 00:17:00,0.98565,0.98565,0.98515,0.98555,1083600000.0
2007-11-29 00:18:00,0.98555,0.98595,0.98515,0.98595,915799985.0
2007-11-29 00:19:00,0.98595,0.98595,0.9851,0.9853,868000000.0
2007-11-29 00:20:00,0.9853,0.9853,0.98495,0.98495,823300000.0
2007-11-29 00:21:00,0.98495,0.98495,0.98425,0.98435,1688700006.0
2007-11-29 00:22:00,0.98435,0.98435,0.9842,0.98435,1730000025.0
2007-11-29 00:23:00,0.98435,0.98435,0.98385,0.98405,1775799979.0
2007-11-29 00:24:00,0.98405,0.98465,0.984,0.9843,922400000.0
2007-11-29 00:25:00,0.9843,0.985,0.9843,0.98465,1211800000.0
2007-11-29 00:26:00,0.98465,0.98465,0.9843,0.98465,799000000.0
2007-11-29 00:27:00,0.98455,0.98455,0.98445,0.98445,1889300000.0
2007-11-29 00:28:00,0.98455,0.98455,0.98435,0.98445,1075200000.0
2007-11-29 00:29:00,0.98445,0.98455,0.98435,0.98455,1307200000.0
2007-11-29 00:30:00,0.98455,0.98455,0.98435,0.98435,1891100000.0
2007-11-29 00:31:00,0.9875,0.9877,0.9874,0.9877,1168000000.0
2007-11-29 00:32:00,0.9876,0.9878,0.9876,0.9877,1168000000.0
2007-11-29 00:33:00,0.9845,0.9845,0.9845,0.9845,1168000000.0
2007-11-29 00:34:00,0.9843,0.98485,0.9843,0.98455,995000000.0
2007-11-29 00:35:00,0.98455,0.98465,0.9844,0.98465,1728400000.0
2007-11-29 00:36:00,0.98465,0.98465,0.98445,0.98445,1028700000.0
2007-11-29 00:37:00,0.98455,0.98465,0.98455,0.98465,1857300000.0
2007-11-29 00:38:00,0.9876,0.9876,0.9867,0.9873,721600000.0
2007-11-29 00:39:00,0.9874,0.9875,0.9874,0.9875,721600000.0
2007-11-29 00:40:00,0.98485,0.98485,0.98455,0.98475,721600000.0
2007-11-29 00:41:00,0.98475,0.98485,0.98455,0.98455,1138400000.0
2007-11-29 00:42:00,0.98455,0.98455,0.9843,0.98455,1279700007.0
2007-11-29 00:43:00,0.98455,0.98485,0.98455,0.98485,1260300000.0
2007-11-29 00:44:00,0.98485,0.98505,0.9848,0.98505,1551100000.0
2007-11-29 00:45:00,0.98505,0.98505,0.98505,0.98505,1224300000.0
2007-11-29 00:46:00,0.98505,0.98505,0.98495,0.98505,1494700000.0
2007-11-29 00:47:00,0.98495,0.98505,0.98485,0.98495,1558600000.0
2007-11-29 00:48:00,0.98495,0.98515,0.98485,0.98515,1485300000.0
2007-11-29 00:49:00,0.98515,0.9852,0.985,0.98515,986800000.0
2007-11-29 00:50:00,0.98515,0.9852,0.98515,0.9852,284400000.0
2007-11-29 00:51:00,0.9852,0.98535,0.985,0.98515,1185200000.0
2007-11-29 00:52:00,0.98515,0.98515,0.98485,0.98515,1070400000.0
2007-11-29 00:53:00,0.98515,0.98515,0.9849,0.98515,1343100000.0
2007-11-29 00:54:00,0.98515,0.98555,0.98485,0.9852,1356300000.0
2007-11-29 00:55:00,0.9852,0.9852,0.9848,0.9852,1418500000.0
2007-11-29 00:56:00,0.9852,0.9854,0.98505,0.98535,1377100000.0
2007-11-29 00:57:00,0.98535,0.98535,0.98505,0.98515,1946700000.0
2007-11-29 00:58:00,0.98505,0.98525,0.98505,0.98525,1230100000.0
2007-11-29 00:59:00,0.98525,0.98555,0.98515,0.98555,1094100000.0
2007-11-29 01:00:00,0.98545,0.98555,0.98535,0.98535,1508400000.0
2007-11-29 01:01:00,0.98535,0.98555,0.98535,0.98545,1438800000.0
2007-11-29 01:02:00,0.98545,0.98545,0.9853,0.98545,979300000.0
2007-11-29 01:03:00,0.98545,0.98545,0.9853,0.98545,1100000000.0
2007-11-29 01:04:00,0.98545,0.98575,0.9853,0.98535,1717100001.0
2007-11-29 01:05:00,0.98535,0.98555,0.98535,0.98555,1358000000.0
2007-11-29 01:06:00,0.98555,0.9856,0.9854,0.98545,1337800000.0
2007-11-29 01:07:00,0.98545,0.98575,0.98545,0.98575,300000000.0
2007-11-29 01:08:00,0.98575,0.98615,0.98565,0.98615,946200000.0
2007-11-29 01:09:00,0.98615,0.98645,0.9861,0.98625,1046500000.0
2007-11-29 01:10:00,0.98625,0.98625,0.9861,0.9861,858800000.0
2007-11-29 01:11:00,0.98625,0.98645,0.9861,0.98645,1211100000.0
2007-11-29 01:12:00,0.98645,0.98665,0.9864,0.98645,1126500000.0
2007-11-29 01:13:00,0.98645,0.98655,0.98645,0.98645,1220400000.0
2007-11-29 01:14:00,0.98645,0.9865,0.98635,0.98635,1553600000.0
2007-11-29 01:15:00,0.98635,0.98645,0.9863,0.98635,1338400000.0
2007-11-29 01:16:00,0.98635,0.98645,0.98635,0.9864,1860699999.0
2007-11-29 01:17:00,0.98645,0.98675,0.9864,0.9867,1053600000.0
2007-11-29 01:18:00,0.9867,0.98675,0.9866,0.98675,316300000.0
2007-11-29 01:19:00,0.98675,0.98675,0.9866,0.9867,664900000.0
2007-11-29 01:20:00,0.9867,0.98675,0.9867,0.98675,1183800000.0
2007-11-29 01:21:00,0.9867,0.98675,0.9867,0.98675,1409700000.0
2007-11-29 01:22:00,0.98675,0.98695,0.98675,0.98695,1916700000.0
2007-11-29 01:23:00,0.98695,0.98735,0.98695,0.98725,820500000.0
2007-11-29 01:24:00,0.9872,0.9875,0.9871,0.98745,845500000.0
2007-11-29 01:25:00,0.98745,0.98745,0.9873,0.98735,1056900000.0
2007-11-29 01:26:00,0.98735,0.98755,0.98735,0.98755,1139900000.0
2007-11-29 01:27:00,0.9875,0.98785,0.98745,0.98785,333800000.0
2007-11-29 01:28:00,0.98785,0.98785,0.98755,0.98755,1091300000.0
2007-11-29 01:29:00,0.98755,0.98785,0.98755,0.98775,1415900000.0
2007-11-29 01:30:00,0.98785,0.98785,0.98755,0.98765,1225600000.0
2007-11-29 01:31:00,0.98765,0.9877,0.98735,0.9877,1291300000.0
2007-11-29 01:32:00,0.9877,0.98775,0.9875,0.98775,783200000.0
2007-11-29 01:33:00,0.98765,0.98775,0.98755,0.98765,1120200000.0
2007-11-29 01:34:00,0.98765,0.9877,0.98765,0.98765,1151600000.0
2007-11-29 01:35:00,0.98765,0.98765,0.98755,0.98755,918600000.0
2007-11-29 01:36:00,0.98755,0.9877,0.9875,0.9876,1097400000.0
2007-11-29 01:37:00,0.9876,0.98765,0.9875,0.98755,853100000.0
2007-11-29 01:38:00,0.98755,0.9876,0.98615,0.9872,1310099999.0
2007-11-29 01:39:00,0.9872,0.9875,0.9872,0.98745,529600000.0
2007-11-29 01:40:00,0.98745,0.9876,0.98745,0.98745,806700007.0
2007-11-29 01:41:00,0.98755,0.9876,0.9874,0.9875,1079000027.0
2007-11-29 01:42:00,0.9875,0.9875,0.98745,0.98745,91700000.0
2007-11-29 01:43:00,0.98745,0.9876,0.98745,0.9875,142100000.0
2007-11-29 01:44:00,0.9875,0.9875,0.9874,0.9875,719900000.0
2007-11-29 01:45:00,0.9874,0.9875,0.9871,0.9871,687500000.0
2007-11-29 01:46:00,0.9871,0.98725,0.98705,0.98705,615400000.0
2007-11-29 01:47:00,0.98705,0.98705,0.98665,0.98675,1156800000.0
2007-11-29 01:48:00,0.98675,0.98685,0.98675,0.98685,1040800000.0
2007-11-29 01:49:00,0.98685,0.98695,0.98665,0.98685,925000000.0
2007-11-29 01:50:00,0.98685,0.9869,0.98645,0.98685,1184300000.0
2007-11-29 01:51:00,0.98685,0.98695,0.98685,0.98685,216100000.0
2007-11-29 01:52:00,0.98685,0.98685,0.9865,0.98655,1740900000.0
2007-11-29 01:53:00,0.98655,0.9866,0.98655,0.98655,878600000.0
2007-11-29 01:54:00,0.98655,0.98665,0.98625,0.9865,1331399998.0
2007-11-29 01:55:00,0.9865,0.98665,0.9864,0.98655,1880200012.0
2007-11-29 01:56:00,0.98655,0.9866,0.98645,0.98645,784200000.0
2007-11-29 01:57:00,0.9884,0.9885,0.9884,0.9884,1269700003.0
2007-11-29 01:58:00,0.9867,0.98695,0.98645,0.9866,1269700003.0
2007-11-29 01:59:00,0.9869,0.98695,0.98665,0.98685,391200000.0
2007-11-29 02:00:00,0.98685,0.98685,0.9864,0.9864,1116500000.0
2007-11-29 02:01:00,0.9864,0.98655,0.9861,0.9861,668000000.0
2007-11-29 02:02:00,0.9892,0.9893,0.9891,0.9893,1213300000.0
2007-11-29 02:03:00,0.9892,0.9894,0.9891,0.9891,1213300000.0
2007-11-29 02:04:00,0.98625,0.9863,0.98605,0.98625,1213300000.0
2007-11-29 02:05:00,0.98625,0.98645,0.9862,0.98645,1212800000.0
2007-11-29 02:06:00,0.98645,0.98645,0.986,0.9861,2066300001.0
2007-11-29 02:07:00,0.9861,0.9864,0.986,0.98625,927400000.0
2007-11-29 02:08:00,0.9886,0.9887,0.9885,0.9885,542100000.0
2007-11-29 02:09:00,0.98635,0.98645,0.9862,0.98645,542100000.0
2007-11-29 02:10:00,0.98645,0.98645,0.98635,0.9864,902700000.0
2007-11-29 02:11:00,0.98635,0.98645,0.98625,0.98645,1839700017.0
2007-11-29 02:12:00,0.98645,0.98645,0.9861,0.98615,1834100000.0
2007-11-29 02:13:00,0.98615,0.98615,0.98595,0.98595,1036200000.0
2007-11-29 02:14:00,0.9886,0.9886,0.9885,0.9885,696900000.0
2007-11-29 02:15:00,0.9886,0.9886,0.9884,0.9885,696900000.0
2007-11-29 02:16:00,0.98635,0.9864,0.98625,0.98625,696900000.0
2007-11-29 02:17:00,0.98625,0.98665,0.98625,0.98665,1026600000.0
2007-11-29 02:19:00,0.98635,0.9864,0.98635,0.9864,468400000.0
2007-11-29 02:20:00,0.9864,0.9866,0.98635,0.9866,547300000.0
2007-11-29 02:21:00,0.9866,0.9866,0.9864,0.9864,454500000.0
2007-11-29 02:22:00,0.98645,0.98645,0.98625,0.9863,861200000.0
2007-11-29 02:23:00,0.9887,0.9887,0.9887,0.9887,1141700000.0
2007-11-29 02:24:00,0.98635,0.98655,0.98635,0.98645,1141700000.0
2007-11-29 02:25:00,0.98645,0.9865,0.9864,0.9864,332100000.0
2007-11-29 02:26:00,0.9864,0.9864,0.9864,0.9864,36800000.0
2007-11-29 02:27:00,0.9864,0.9864,0.9864,0.9864,420800000.0
2007-11-29 02:28:00,0.9864,0.9864,0.98635,0.9864,81900000.0
2007-11-29 02:29:00,0.98635,0.9864,0.98635,0.98635,430000000.0
2007-11-29 02:30:00,0.98635,0.98665,0.98635,0.98665,527200000.0
2007-11-29 02:31:00,0.98655,0.98665,0.9864,0.9864,318800000.0
2007-11-29 02:32:00,0.9864,0.9866,0.98635,0.98655,836200000.0
2007-11-29 02:33:00,0.98655,0.98675,0.98655,0.98675,692700000.0
2007-11-29 02:34:00,0.98675,0.98685,0.9866,0.9866,1296400000.0
2007-11-29 02:35:00,0.9892,0.9892,0.9891,0.9892,855000000.0
2007-11-29 02:36:00,0.9867,0.9867,0.9867,0.9867,855000000.0
2007-11-29 02:37:00,0.9892,0.9892,0.9892,0.9892,1591100000.0
2007-11-29 02:38:00,0.98675,0.987,0.9867,0.98675,1591100000.0
2007-11-29 02:39:00,0.9891,0.9891,0.9889,0.9889,1387900000.0
2007-11-29 02:40:00,0.98675,0.98685,0.98665,0.98675,1387900000.0
2007-11-29 02:41:00,0.9868,0.98695,0.9868,0.98695,1132700061.0
2007-11-29 02:42:00,0.98695,0.987,0.9869,0.9869,1033000000.0
2007-11-29 02:43:00,0.9869,0.98745,0.9869,0.98735,2035200000.0
2007-11-29 02:44:00,0.98735,0.98745,0.98725,0.9873,859100000.0
2007-11-29 02:45:00,0.9873,0.98745,0.9873,0.9873,1365500000.0
2007-11-29 02:46:00,0.9886,0.9887,0.9885,0.9886,1694700006.0
2007-11-29 02:47:00,0.98735,0.98755,0.9872,0.98735,1694700006.0
2007-11-29 02:49:00,0.98825,0.98825,0.98755,0.9877,1511599999.0
2007-11-29 02:50:00,0.9877,0.98795,0.9877,0.98795,1140400000.0
2007-11-29 02:51:00,0.98795,0.9881,0.98785,0.98805,2101199985.0
2007-11-29 02:52:00,0.98805,0.98845,0.988,0.98835,1389299994.0
2007-11-29 02:53:00,0.98835,0.98855,0.98835,0.98855,1028700000.0
2007-11-29 02:54:00,0.98855,0.98875,0.9885,0.98855,761200000.0
2007-11-29 02:55:00,0.98855,0.98885,0.98855,0.98855,1790900000.0
2007-11-29 02:56:00,0.9887,0.9887,0.9887,0.9887,1012200000.0
2007-11-29 02:57:00,0.9885,0.98855,0.98835,0.98845,1012200000.0
2007-11-29 02:58:00,0.98845,0.98895,0.98835,0.98895,1000500000.0
2007-11-29 02:59:00,0.98895,0.98905,0.98895,0.98905,324600000.0
2007-11-29 03:00:00,0.98895,0.98905,0.9889,0.98895,1117300000.0
2007-11-29 03:01:00,0.98895,0.98935,0.98895,0.98935,1057400000.0
2007-11-29 03:02:00,0.98935,0.98935,0.98905,0.98925,1049900000.0
2007-11-29 03:03:00,0.98925,0.98945,0.98905,0.98915,1098000000.0
2007-11-29 03:04:00,0.98915,0.98925,0.9887,0.9887,1261300022.0
2007-11-29 03:05:00,0.98875,0.98895,0.98865,0.98875,1295400003.0
2007-11-29 03:06:00,0.98875,0.98885,0.98855,0.9887,932500000.0
2007-11-29 03:07:00,0.9885,0.9885,0.9881,0.9881,752300000.0
2007-11-29 03:08:00,0.988,0.988,0.9879,0.9879,752300000.0
2007-11-29 03:09:00,0.98855,0.98885,0.98855,0.98875,752300000.0
2007-11-29 03:10:00,0.98875,0.98895,0.9887,0.98885,541700000.0
2007-11-29 03:11:00,0.98885,0.98885,0.98855,0.9886,1153900001.0
2007-11-29 03:12:00,0.9886,0.9886,0.9884,0.9886,1101200005.0
2007-11-29 03:13:00,0.9878,0.9878,0.9878,0.9878,897800000.0
2007-11-29 03:14:00,0.98895,0.98895,0.98845,0.9885,897800000.0
2007-11-29 03:15:00,0.9885,0.98865,0.98835,0.98845,1200200000.0
2007-11-29 03:16:00,0.98845,0.98865,0.9884,0.98865,635900000.0
2007-11-29 03:17:00,0.98855,0.98895,0.9885,0.98895,1091200000.0
2007-11-29 03:18:00,0.98895,0.989,0.98875,0.98895,325500000.0
2007-11-29 03:19:00,0.98895,0.989,0.98885,0.98895,914300002.0
2007-11-29 03:20:00,0.98895,0.989,0.98865,0.9888,254300000.0
2007-11-29 03:21:00,0.9888,0.9888,0.9884,0.98875,518300002.0
2007-11-29 03:22:00,0.98875,0.9888,0.9887,0.9887,144200000.0
2007-11-29 03:23:00,0.9887,0.9887,0.9884,0.9885,43200000.0
2007-11-29 03:24:00,0.9887,0.98895,0.98855,0.9887,875699999.0
2007-11-29 03:25:00,0.9887,0.98885,0.98865,0.98885,1301700000.0
2007-11-29 03:26:00,0.98885,0.98895,0.9888,0.98895,861600000.0
2007-11-29 03:27:00,0.98895,0.98895,0.98875,0.98885,530500000.0
2007-11-29 03:28:00,0.9871,0.9872,0.9871,0.9872,998100000.0
2007-11-29 03:29:00,0.98855,0.9888,0.98855,0.9888,998100000.0
2007-11-29 03:30:00,0.9888,0.98885,0.9887,0.98875,765900000.0
2007-11-29 03:31:00,0.98875,0.9889,0.98875,0.9889,1929700000.0
2007-11-29 03:32:00,0.9889,0.98905,0.98885,0.9889,1048300000.0
2007-11-29 03:33:00,0.9889,0.98905,0.98875,0.98895,1382300000.0
2007-11-29 03:34:00,0.9874,0.9875,0.9874,0.9874,1084600000.0
2007-11-29 03:35:00,0.98905,0.98925,0.98895,0.98925,1084600000.0
2007-11-29 03:36:00,0.98925,0.98925,0.98895,0.98905,1468600000.0
2007-11-29 03:37:00,0.98905,0.98915,0.98885,0.98915,661200000.0
2007-11-29 03:38:00,0.98915,0.98915,0.98885,0.98895,1090800000.0
2007-11-29 03:39:00,0.98895,0.989,0.98875,0.98875,548400000.0
2007-11-29 03:40:00,0.98875,0.9888,0.98875,0.9888,2097200033.0
2007-11-29 03:41:00,0.9888,0.9888,0.98865,0.9887,708900000.0
2007-11-29 03:42:00,0.9887,0.9887,0.98855,0.98855,1076500000.0
2007-11-29 03:43:00,0.98855,0.98855,0.98845,0.9885,1473100000.0
2007-11-29 03:44:00,0.98855,0.989,0.9885,0.9886,1308400000.0
2007-11-29 03:45:00,0.9886,0.9886,0.9884,0.9886,201400000.0
2007-11-29 03:46:00,0.9886,0.9887,0.98855,0.9886,762100000.0
2007-11-29 03:47:00,0.9887,0.9887,0.9886,0.9887,740000000.0
2007-11-29 03:48:00,0.9887,0.9887,0.9886,0.98865,1011900000.0
2007-11-29 03:49:00,0.98865,0.9887,0.98865,0.98865,1177000000.0
2007-11-29 03:50:00,0.98865,0.98895,0.98865,0.9888,1119500000.0
2007-11-29 03:51:00,0.9888,0.9888,0.9888,0.9888,1491200000.0
2007-11-29 03:52:00,0.9869,0.9873,0.9869,0.987,1710499986.0
2007-11-29 03:53:00,0.9869,0.987,0.9869,0.987,1710499986.0
2007-11-29 03:54:00,0.9887,0.9888,0.9887,0.9888,1710499986.0
2007-11-29 03:55:00,0.9888,0.98885,0.9887,0.9887,886000000.0
2007-11-29 03:56:00,0.9887,0.98875,0.9887,0.9887,320800000.0
2007-11-29 03:57:00,0.9887,0.9888,0.9887,0.9888,1427500000.0
2007-11-29 03:58:00,0.98875,0.98875,0.98865,0.98865,1233900000.0
2007-11-29 03:59:00,0.98865,0.98865,0.98845,0.98855,1306200000.0
2007-11-29 04:00:00,0.98855,0.98875,0.98855,0.98875,1851400030.0
2007-11-29 04:01:00,0.9871,0.9871,0.987,0.987,1811999982.0
2007-11-29 04:03:00,0.98855,0.98855,0.98835,0.98845,1811999982.0
2007-11-29 04:04:00,0.98845,0.98845,0.98845,0.98845,1332000000.0
2007-11-29 04:05:00,0.98845,0.9886,0.98835,0.9886,760000000.0
2007-11-29 04:06:00,0.9886,0.9886,0.98835,0.98835,210000000.0
2007-11-29 04:07:00,0.98845,0.9886,0.98815,0.98815,668400000.0
2007-11-29 04:08:00,0.98815,0.98815,0.98775,0.98775,1769599996.0
2007-11-29 04:09:00,0.98785,0.9879,0.98775,0.98785,1845999999.0
2007-11-29 04:10:00,0.98785,0.98795,0.9878,0.9878,1309800000.0
2007-11-29 04:11:00,0.9878,0.988,0.98775,0.98775,387900000.0
2007-11-29 04:12:00,0.98775,0.98795,0.9876,0.98795,2056000000.0
2007-11-29 04:13:00,0.98795,0.98795,0.9878,0.9878,510700000.0
2007-11-29 04:14:00,0.98785,0.9879,0.9877,0.9877,236500000.0
2007-11-29 04:15:00,0.9877,0.98785,0.9877,0.98775,874400000.0
2007-11-29 04:16:00,0.98775,0.9878,0.98765,0.9877,1146300000.0
2007-11-29 04:17:00,0.98765,0.9877,0.9876,0.9876,659900000.0
2007-11-29 04:18:00,0.98765,0.98765,0.98735,0.98735,1419800000.0
2007-11-29 04:19:00,0.98735,0.98735,0.987,0.9871,193100000.0
2007-11-29 04:20:00,0.98715,0.9872,0.98705,0.98705,651500007.0
2007-11-29 04:21:00,0.98705,0.9871,0.98695,0.9871,140099999.0
2007-11-29 04:22:00,0.9871,0.9872,0.98695,0.9871,1213599952.0
2007-11-29 04:23:00,0.9871,0.98715,0.987,0.9871,323200000.0
2007-11-29 04:24:00,0.9871,0.9871,0.987,0.987,426300000.0
2007-11-29 04:25:00,0.9871,0.9873,0.9871,0.98715,1237400000.0
2007-11-29 04:26:00,0.98715,0.9874,0.98715,0.98725,129100000.0
2007-11-29 04:27:00,0.9873,0.9873,0.98695,0.987,1107400003.0
2007-11-29 04:28:00,0.987,0.9873,0.987,0.9873,711800000.0
2007-11-29 04:29:00,0.9873,0.98735,0.98705,0.98725,1224299999.0
2007-11-29 04:31:00,0.9871,0.9872,0.9871,0.9872,932199996.0
2007-11-29 04:32:00,0.98715,0.98745,0.98715,0.98745,932199996.0
2007-11-29 04:33:00,0.9873,0.9873,0.9871,0.9871,1312200012.0
2007-11-29 04:34:00,0.9875,0.9875,0.98725,0.98735,1312200012.0
2007-11-29 04:35:00,0.98745,0.98745,0.98735,0.98735,318300000.0
2007-11-29 04:36:00,0.98715,0.9875,0.98715,0.9875,323000000.0
2007-11-29 04:37:00,0.9875,0.9875,0.9875,0.9875,8700000.0
2007-11-29 04:38:00,0.9877,0.9877,0.98745,0.9875,414800000.0
2007-11-29 04:39:00,0.98745,0.9875,0.9874,0.9875,144000000.0
2007-11-29 04:40:00,0.9874,0.98765,0.9873,0.9874,1137800000.0
2007-11-29 04:41:00,0.9871,0.9871,0.987,0.9871,1722800000.0
2007-11-29 04:42:00,0.98735,0.98745,0.9873,0.9873,1722800000.0
2007-11-29 04:43:00,0.9873,0.98755,0.9873,0.98755,1345600000.0
2007-11-29 04:44:00,0.98755,0.98765,0.9875,0.9875,688800000.0
2007-11-29 04:45:00,0.9875,0.9875,0.9874,0.9874,391500000.0
2007-11-29 04:46:00,0.9874,0.9875,0.98725,0.98745,709400023.0
2007-11-29 04:47:00,0.98745,0.9875,0.98735,0.98745,1144400024.0
2007-11-29 04:48:00,0.98745,0.9875,0.98715,0.98715,445900000.0
2007-11-29 04:49:00,0.98715,0.98715,0.98685,0.98685,1101999998.0
2007-11-29 04:50:00,0.98685,0.98695,0.98665,0.98685,1051499999.0
2007-11-29 04:51:00,0.98675,0.98695,0.98675,0.9868,1394500000.0
2007-11-29 04:52:00,0.98685,0.98705,0.9868,0.987,2096400000.0
2007-11-29 04:53:00,0.987,0.987,0.9868,0.9868,1353200000.0
2007-11-29 04:54:00,0.98685,0.9869,0.98675,0.98675,1139000000.0
2007-11-29 04:55:00,0.9868,0.9869,0.98675,0.9868,1715500000.0
2007-11-29 04:56:00,0.9868,0.9871,0.9868,0.9871,383100000.0
2007-11-29 04:57:00,0.9871,0.9871,0.98675,0.98695,871900000.0
2007-11-29 04:58:00,0.98695,0.987,0.98685,0.98685,646000000.0
2007-11-29 04:59:00,0.98685,0.98695,0.98675,0.98695,744400000.0
2007-11-29 05:00:00,0.98695,0.98705,0.98665,0.98695,1185000000.0
2007-11-29 05:01:00,0.98695,0.98695,0.98695,0.98695,1623600000.0
2007-11-29 05:02:00,0.98695,0.987,0.9869,0.98695,952800000.0
2007-11-29 05:03:00,0.9878,0.9879,0.9878,0.9879,702100000.0
2007-11-29 05:04:00,0.98695,0.987,0.9869,0.987,702100000.0
2007-11-29 05:05:00,0.9877,0.9879,0.9877,0.9879,1567900003.0
2007-11-29 05:06:00,0.98695,0.98715,0.98685,0.98715,1567900003.0
2007-11-29 05:07:00,0.98715,0.9872,0.987,0.9872,249800000.0
2007-11-29 05:08:00,0.9872,0.9872,0.987,0.9872,325600000.0
2007-11-29 05:09:00,0.9872,0.9872,0.98715,0.9872,118400000.0
2007-11-29 05:10:00,0.9872,0.9872,0.9869,0.987,317800000.0
2007-11-29 05:11:00,0.9872,0.9872,0.9869,0.9869,327000000.0
2007-11-29 05:12:00,0.9869,0.98695,0.9869,0.98695,392200000.0
2007-11-29 05:13:00,0.98695,0.98695,0.9869,0.98695,139100000.0
2007-11-29 05:14:00,0.98695,0.98695,0.9869,0.98695,802800000.0
2007-11-29 05:15:00,0.98695,0.9872,0.98695,0.9872,210000000.0
2007-11-29 05:16:00,0.9872,0.9872,0.98695,0.9872,544100000.0
2007-11-29 05:17:00,0.98715,0.9872,0.9869,0.9869,805100000.0
2007-11-29 05:19:00,0.98695,0.98695,0.98685,0.98695,787900000.0
2007-11-29 05:20:00,0.98695,0.987,0.98695,0.98695,519200000.0
2007-11-29 05:21:00,0.98695,0.987,0.98685,0.98695,605700000.0
2007-11-29 05:22:00,0.98695,0.9871,0.9869,0.98705,700500000.0
2007-11-29 05:23:00,0.98705,0.9871,0.98705,0.98705,534400000.0
2007-11-29 05:24:00,0.98705,0.98705,0.9869,0.98705,479200000.0
2007-11-29 05:25:00,0.98705,0.98705,0.9869,0.98705,673100000.0
2007-11-29 05:26:00,0.98705,0.98705,0.9869,0.9869,1109100000.0
2007-11-29 05:27:00,0.98705,0.98715,0.98695,0.98715,1113200000.0
2007-11-29 05:28:00,0.98715,0.98725,0.98695,0.98725,988600000.0
2007-11-29 05:29:00,0.98725,0.98725,0.987,0.98725,998700000.0
2007-11-29 05:30:00,0.98725,0.98725,0.98705,0.98725,612900000.0
2007-11-29 05:31:00,0.98725,0.98725,0.987,0.98725,1045200000.0
2007-11-29 05:32:00,0.98725,0.98725,0.987,0.9872,1217400000.0
2007-11-29 05:33:00,0.9872,0.98725,0.98705,0.98715,868600000.0
2007-11-29 05:34:00,0.98715,0.98715,0.98695,0.98695,1096300000.0
2007-11-29 05:35:00,0.98695,0.987,0.98695,0.987,707200000.0
2007-11-29 05:36:00,0.987,0.98715,0.98695,0.98715,934700000.0
2007-11-29 05:37:00,0.98715,0.98715,0.98705,0.98715,1256600000.0
2007-11-29 05:38:00,0.98715,0.98715,0.98695,0.98715,674300000.0
2007-11-29 05:39:00,0.98715,0.98715,0.98695,0.987,1008300000.0
2007-11-29 05:41:00,0.9871,0.98715,0.98705,0.98715,841900000.0
2007-11-29 05:42:00,0.98715,0.98715,0.987,0.98715,618400000.0
2007-11-29 05:43:00,0.98715,0.98715,0.987,0.98715,912199981.0
2007-11-29 05:44:00,0.98715,0.98715,0.9871,0.98715,902500000.0
2007-11-29 05:45:00,0.98715,0.9873,0.9871,0.9873,898000000.0
2007-11-29 05:46:00,0.9873,0.9874,0.9871,0.9872,770800000.0
2007-11-29 05:47:00,0.98735,0.98755,0.9873,0.98745,1167400000.0
2007-11-29 05:48:00,0.98745,0.9876,0.98725,0.9874,740500000.0
2007-11-29 05:49:00,0.9874,0.9874,0.98725,0.98725,765700000.0
2007-11-29 05:50:00,0.98725,0.9876,0.98725,0.9874,518900000.0
2007-11-29 05:51:00,0.9874,0.9876,0.98725,0.98725,1012700000.0
2007-11-29 05:52:00,0.98725,0.98755,0.98725,0.98755,1303100000.0
2007-11-29 05:53:00,0.98755,0.9876,0.98725,0.9876,722100000.0
2007-11-29 05:54:00,0.9874,0.9874,0.98725,0.9874,543000000.0
2007-11-29 05:55:00,0.9874,0.9877,0.9874,0.98755,1656500000.0
2007-11-29 05:56:00,0.98755,0.98765,0.98755,0.98765,738500000.0
2007-11-29 05:57:00,0.98765,0.98775,0.98755,0.98775,1078700000.0
2007-11-29 05:58:00,0.98775,0.9879,0.98775,0.98775,1661000000.0
2007-11-29 05:59:00,0.98775,0.98775,0.9877,0.98775,946800000.0
2007-11-29 06:00:00,0.98775,0.9879,0.9877,0.98775,866700000.0
2007-11-29 06:01:00,0.98775,0.98785,0.9875,0.9875,1360400011.0
2007-11-29 06:02:00,0.9876,0.9877,0.9876,0.9877,84800000.0
2007-11-29 06:03:00,0.9877,0.98795,0.9876,0.98795,910800000.0
2007-11-29 06:04:00,0.98795,0.98795,0.9876,0.9878,1041699999.0
2007-11-29 06:05:00,0.9878,0.98795,0.9876,0.98795,280600000.0
2007-11-29 06:06:00,0.98795,0.98795,0.9878,0.98795,408700000.0
2007-11-29 06:07:00,0.9879,0.98795,0.9877,0.98775,1096000000.0
2007-11-29 06:08:00,0.98775,0.9879,0.9877,0.98775,1087200000.0
2007-11-29 06:09:00,0.98775,0.9879,0.9877,0.9877,964900000.0
2007-11-29 06:10:00,0.9882,0.9884,0.9882,0.9883,415100000.0
2007-11-29 06:11:00,0.9877,0.9877,0.9875,0.9875,415100000.0
2007-11-29 06:12:00,0.9877,0.9877,0.9875,0.98755,1091600000.0
2007-11-29 06:13:00,0.98755,0.9877,0.9875,0.9877,1088700000.0
2007-11-29 06:14:00,0.9877,0.9879,0.9877,0.9879,558700000.0
2007-11-29 06:15:00,0.9879,0.9879,0.98775,0.98785,135200000.0
2007-11-29 06:16:00,0.98785,0.988,0.9878,0.98785,837600000.0
2007-11-29 06:17:00,0.9878,0.98825,0.9878,0.98825,397300000.0
2007-11-29 06:19:00,0.98825,0.98825,0.98825,0.98825,794800000.0
2007-11-29 06:20:00,0.98825,0.9883,0.98805,0.98805,608700000.0
2007-11-29 06:21:00,0.98805,0.98805,0.98805,0.98805,1808200000.0
2007-11-29 06:22:00,0.9881,0.98825,0.98795,0.98825,471600000.0
2007-11-29 06:23:00,0.98825,0.98825,0.98795,0.98795,1745500000.0
2007-11-29 06:24:00,0.98776,0.98793,0.98755,0.98781,508500000.0
2007-11-29 06:25:00,0.988,0.98805,0.98785,0.98785,1239300000.0
2007-11-29 06:26:00,0.98785,0.98795,0.98715,0.9875,2083400000.0
2007-11-29 06:27:00,0.9875,0.9876,0.98735,0.9876,939800000.0
2007-11-29 06:28:00,0.9876,0.9878,0.98735,0.9878,715900000.0
2007-11-29 06:29:00,0.9878,0.988,0.9878,0.988,2043600000.0
2007-11-29 06:30:00,0.988,0.988,0.9879,0.98795,652200000.0
2007-11-29 06:31:00,0.98795,0.98815,0.98795,0.988,1290500000.0
2007-11-29 06:32:00,0.988,0.98815,0.9879,0.98805,1185600004.0
2007-11-29 06:33:00,0.98805,0.9882,0.9878,0.9881,1129300000.0
2007-11-29 06:34:00,0.9881,0.9882,0.9881,0.98815,1325800000.0
2007-11-29 06:35:00,0.98815,0.9883,0.9881,0.9883,789700000.0
2007-11-29 06:36:00,0.9883,0.9883,0.9882,0.9882,1094800000.0
2007-11-29 06:37:00,0.9882,0.98825,0.9882,0.98825,1075700000.0
2007-11-29 06:38:00,0.98825,0.9883,0.9882,0.9883,594000000.0
2007-11-29 06:39:00,0.9883,0.9883,0.9882,0.9882,722800000.0
2007-11-29 06:40:00,0.9882,0.98825,0.98815,0.98825,945000000.0
2007-11-29 06:41:00,0.98825,0.9883,0.98815,0.98825,849900000.0
2007-11-29 06:42:00,0.98825,0.9883,0.9882,0.98825,848400000.0
2007-11-29 06:43:00,0.98825,0.9884,0.98815,0.98835,499800000.0
2007-11-29 06:44:00,0.98835,0.98875,0.9883,0.98855,1133499999.0
2007-11-29 06:45:00,0.98855,0.9887,0.9885,0.98865,465700000.0
2007-11-29 06:46:00,0.98865,0.9887,0.98865,0.9887,444100000.0
2007-11-29 06:47:00,0.9887,0.9887,0.98865,0.98865,108400000.0
2007-11-29 06:48:00,0.98865,0.98865,0.9885,0.98865,410300000.0
2007-11-29 06:49:00,0.98865,0.9887,0.9885,0.9887,268200000.0
2007-11-29 06:50:00,0.9887,0.9887,0.98825,0.98825,745800000.0
2007-11-29 06:51:00,0.98825,0.98835,0.9876,0.98815,1705000000.0
2007-11-29 06:52:00,0.9879,0.9879,0.9878,0.9878,1500500015.0
2007-11-29 06:53:00,0.988,0.98825,0.988,0.9881,1500500015.0
2007-11-29 06:54:00,0.9881,0.9882,0.9881,0.98815,1667500034.0
2007-11-29 06:55:00,0.98815,0.9883,0.98815,0.9883,819300000.0
2007-11-29 06:56:00,0.9883,0.9885,0.9883,0.9885,1221100000.0
2007-11-29 06:57:00,0.9885,0.9886,0.9884,0.9884,128700000.0
2007-11-29 06:58:00,0.9885,0.9886,0.9884,0.98855,258700000.0
2007-11-29 06:59:00,0.98855,0.9886,0.9885,0.9885,1421700000.0
2007-11-29 07:01:00,0.988,0.98815,0.98785,0.98795,1498600000.0
2007-11-29 07:02:00,0.98787,0.98795,0.98758,0.98795,620500000.0
2007-11-29 07:03:00,0.9881,0.98815,0.9881,0.98815,978700000.0
2007-11-29 07:04:00,0.98815,0.9882,0.98795,0.9882,396200000.0
2007-11-29 07:05:00,0.988,0.9882,0.98795,0.98795,177500000.0
2007-11-29 07:06:00,0.98815,0.98825,0.98815,0.9882,887700000.0
2007-11-29 07:07:00,0.9882,0.9885,0.98815,0.98845,192200000.0
2007-11-29 07:08:00,0.98845,0.9885,0.98795,0.98795,1395500039.0
2007-11-29 07:09:00,0.98795,0.9881,0.9879,0.98795,1694699970.0
2007-11-29 07:10:00,0.98795,0.98845,0.98795,0.98825,539700000.0
2007-11-29 07:11:00,0.98825,0.9883,0.98815,0.98815,750300000.0
2007-11-29 07:12:00,0.9882,0.98855,0.9882,0.98825,1491600000.0
2007-11-29 07:13:00,0.98825,0.9884,0.98825,0.98825,847400000.0
2007-11-29 07:14:00,0.98825,0.9883,0.98815,0.9882,1066299996.0
2007-11-29 07:15:00,0.98815,0.9885,0.98815,0.98815,523100000.0
2007-11-29 07:16:00,0.98815,0.98815,0.9881,0.9881,123800000.0
2007-11-29 07:17:00,0.98865,0.98865,0.98825,0.98825,1010700000.0
2007-11-29 07:18:00,0.98825,0.9883,0.9881,0.9882,731300000.0
2007-11-29 07:19:00,0.9882,0.9883,0.9881,0.9883,1176800000.0
2007-11-29 07:20:00,0.9883,0.9883,0.9881,0.98825,906400000.0
2007-11-29 07:21:00,0.98825,0.98845,0.9882,0.98845,1022900000.0
2007-11-29 07:22:00,0.98845,0.9885,0.98835,0.98845,889000000.0
2007-11-29 07:23:00,0.98845,0.9886,0.98835,0.9886,711400000.0
2007-11-29 07:24:00,0.9886,0.9886,0.9884,0.9885,301200000.0
2007-11-29 07:25:00,0.9885,0.9885,0.9883,0.9884,1185500000.0
2007-11-29 07:26:00,0.9884,0.9884,0.9883,0.9884,520300000.0
2007-11-29 07:27:00,0.9884,0.9886,0.9883,0.9886,919099999.0
2007-11-29 07:28:00,0.98855,0.9886,0.98855,0.98855,410400000.0
2007-11-29 07:29:00,0.98855,0.9886,0.98845,0.9886,727600000.0
2007-11-29 07:30:00,0.9886,0.9886,0.9884,0.98845,405200000.0
2007-11-29 07:31:00,0.98845,0.9886,0.9883,0.9886,721300000.0
2007-11-29 07:32:00,0.9885,0.9886,0.9883,0.9884,924800000.0
2007-11-29 07:33:00,0.9884,0.9884,0.9883,0.9884,195200000.0
2007-11-29 07:34:00,0.9884,0.9886,0.9884,0.9886,814600000.0
2007-11-29 07:35:00,0.9886,0.9886,0.98825,0.98825,729600000.0
2007-11-29 07:36:00,0.98825,0.9884,0.98815,0.98825,1532700001.0
2007-11-29 07:37:00,0.98825,0.9883,0.9881,0.9883,133400000.0
2007-11-29 07:38:00,0.9881,0.9881,0.9881,0.9881,589600000.0
2007-11-29 07:39:00,0.9881,0.9883,0.988,0.988,750400000.0
2007-11-29 07:40:00,0.988,0.9882,0.988,0.9882,918900000.0
2007-11-29 07:41:00,0.9882,0.9882,0.988,0.98815,1101100000.0
2007-11-29 07:42:00,0.98815,0.98815,0.988,0.988,82900000.0
2007-11-29 07:43:00,0.988,0.9882,0.988,0.9882,369100000.0
2007-11-29 07:44:00,0.9882,0.9882,0.988,0.988,223800000.0
2007-11-29 07:45:00,0.988,0.98825,0.988,0.9881,1119700000.0
2007-11-29 07:46:00,0.9881,0.98825,0.9879,0.9879,1140600000.0
2007-11-29 07:47:00,0.9879,0.98815,0.9879,0.98805,530300000.0
2007-11-29 07:48:00,0.98805,0.98815,0.98775,0.98795,882800000.0
2007-11-29 07:49:00,0.98795,0.98805,0.9878,0.9878,1812999995.0
2007-11-29 07:50:00,0.9878,0.9879,0.9878,0.9879,882700000.0
2007-11-29 07:51:00,0.9878,0.98815,0.9878,0.9879,794800000.0
2007-11-29 07:52:00,0.9879,0.98805,0.9876,0.98765,1216200000.0
2007-11-29 07:53:00,0.98765,0.98775,0.9876,0.9876,585100000.0
2007-11-29 07:54:00,0.98765,0.98765,0.9876,0.98765,766400000.0
2007-11-29 07:55:00,0.98765,0.98765,0.98765,0.98765,46500000.0
2007-11-29 07:56:00,0.98765,0.98775,0.98765,0.98765,945000000.0
2007-11-29 07:57:00,0.98765,0.98795,0.98765,0.98795,367700000.0
2007-11-29 07:58:00,0.98795,0.98795,0.98795,0.98795,271300000.0
2007-11-29 07:59:00,0.98795,0.98795,0.98795,0.98795,446400000.0
2007-11-29 08:00:00,0.98795,0.98795,0.98775,0.98795,287400000.0
2007-11-29 08:01:00,0.98795,0.98795,0.98795,0.98795,248100000.0
2007-11-29 08:02:00,0.98795,0.98795,0.9876,0.98775,1010100001.0
2007-11-29 08:03:00,0.98775,0.98775,0.98735,0.98735,1347400000.0
2007-11-29 08:04:00,0.98735,0.98755,0.98735,0.98755,552700000.0
2007-11-29 08:05:00,0.9872,0.9872,0.9872,0.9872,818100000.0
2007-11-29 08:06:00,0.9875,0.9876,0.9873,0.98745,818100000.0
2007-11-29 08:07:00,0.9874,0.9879,0.9874,0.98785,220300000.0
2007-11-29 08:08:00,0.9877,0.9879,0.9877,0.9877,191200000.0
2007-11-29 08:09:00,0.98752,0.98757,0.98742,0.98755,666900000.0
2007-11-29 08:10:00,0.98766,0.98766,0.98736,0.98763,789800000.0
2007-11-29 08:11:00,0.9877,0.9877,0.9877,0.9877,120000000.0
2007-11-29 08:12:00,0.9875,0.9877,0.9875,0.9877,331900000.0
2007-11-29 08:13:00,0.98785,0.9879,0.98765,0.98765,170300000.0
2007-11-29 08:14:00,0.98765,0.9879,0.98765,0.98775,752300000.0
2007-11-29 08:15:00,0.98765,0.988,0.98765,0.988,1863900002.0
2007-11-29 08:16:00,0.988,0.988,0.98795,0.988,666400000.0
2007-11-29 08:17:00,0.988,0.988,0.9879,0.988,869500000.0
2007-11-29 08:18:00,0.988,0.988,0.9879,0.988,831200000.0
2007-11-29 08:19:00,0.988,0.988,0.9878,0.9879,1161500022.0
2007-11-29 08:20:00,0.9879,0.988,0.9879,0.988,1268800039.0
2007-11-29 08:21:00,0.988,0.988,0.9879,0.9879,1184799971.0
2007-11-29 08:22:00,0.9879,0.988,0.98785,0.9879,1226799997.0
2007-11-29 08:23:00,0.9879,0.98805,0.9879,0.98805,1225700000.0
2007-11-29 08:24:00,0.98805,0.98805,0.9879,0.98805,719900000.0
2007-11-29 08:25:00,0.98805,0.98815,0.9877,0.98815,217800000.0
2007-11-29 08:26:00,0.98815,0.98815,0.98795,0.98815,555000000.0
2007-11-29 08:27:00,0.98815,0.98815,0.9879,0.98805,336700002.0
2007-11-29 08:28:00,0.98805,0.9881,0.98795,0.9881,1031100000.0
2007-11-29 08:29:00,0.9881,0.9881,0.98805,0.98805,842400000.0
2007-11-29 08:30:00,0.98805,0.98805,0.9879,0.9879,661700000.0
2007-11-29 08:31:00,0.9879,0.98795,0.98785,0.98785,1524800000.0
2007-11-29 08:32:00,0.98785,0.988,0.98785,0.9879,1141200000.0
2007-11-29 08:33:00,0.9879,0.988,0.9879,0.9879,737400000.0
2007-11-29 08:34:00,0.9879,0.98805,0.98785,0.98785,1251100001.0
2007-11-29 08:35:00,0.98785,0.988,0.9878,0.98795,679800000.0
2007-11-29 08:36:00,0.98795,0.988,0.9879,0.988,885900000.0
2007-11-29 08:37:00,0.988,0.988,0.9879,0.9879,684900000.0
2007-11-29 08:38:00,0.9879,0.9879,0.9879,0.9879,799800000.0
2007-11-29 08:39:00,0.9879,0.9879,0.9878,0.9879,813000000.0
2007-11-29 08:40:00,0.9879,0.98795,0.98735,0.9875,719800000.0
2007-11-29 08:41:00,0.9875,0.9875,0.98735,0.9874,1388299999.0
2007-11-29 08:42:00,0.9874,0.98745,0.9873,0.9874,763200000.0
2007-11-29 08:43:00,0.9873,0.9873,0.987,0.9871,969400002.0
2007-11-29 08:44:00,0.9874,0.98775,0.9874,0.9875,969400002.0
2007-11-29 08:45:00,0.9875,0.98765,0.98725,0.98765,731800000.0
2007-11-29 08:46:00,0.98765,0.98765,0.98765,0.98765,283200000.0
2007-11-29 08:47:00,0.98765,0.9878,0.9875,0.98765,264000000.0
2007-11-29 08:48:00,0.98765,0.98765,0.9875,0.98765,446300000.0
2007-11-29 08:49:00,0.9875,0.98765,0.9875,0.98765,251700000.0
2007-11-29 08:50:00,0.98765,0.98775,0.9875,0.98765,316600000.0
2007-11-29 08:51:00,0.98765,0.98765,0.9874,0.9874,624400000.0
2007-11-29 08:52:00,0.9874,0.98765,0.9874,0.98765,1916000000.0
2007-11-29 08:53:00,0.98765,0.98775,0.98765,0.98765,302000000.0
2007-11-29 08:54:00,0.98775,0.98775,0.9875,0.9875,126000000.0
2007-11-29 08:55:00,0.9876,0.98785,0.9873,0.98745,402400000.0
2007-11-29 08:56:00,0.9874,0.98745,0.9873,0.9873,286500000.0
2007-11-29 08:57:00,0.9874,0.9874,0.98725,0.9873,1989200000.0
2007-11-29 08:58:00,0.9873,0.98735,0.98665,0.98675,1231199989.0
2007-11-29 08:59:00,0.98675,0.98705,0.98675,0.9869,455100000.0
2007-11-29 09:00:00,0.9869,0.9872,0.98665,0.9871,663800000.0
2007-11-29 09:01:00,0.9871,0.98715,0.987,0.987,386800000.0
2007-11-29 09:02:00,0.987,0.98715,0.9869,0.98695,321200000.0
2007-11-29 09:03:00,0.98695,0.9871,0.98695,0.98705,431400000.0
2007-11-29 09:04:00,0.98705,0.9871,0.98705,0.98705,508000000.0
2007-11-29 09:05:00,0.98705,0.9871,0.98695,0.9871,329700000.0
2007-11-29 09:06:00,0.9871,0.9871,0.98675,0.9869,843499987.0
2007-11-29 09:07:00,0.9869,0.9869,0.9869,0.9869,1463400000.0
2007-11-29 09:08:00,0.9869,0.98695,0.98685,0.9869,1576400000.0
2007-11-29 09:09:00,0.9869,0.98725,0.98685,0.9872,382600000.0
2007-11-29 09:10:00,0.9872,0.98755,0.9872,0.9874,128500000.0
2007-11-29 09:11:00,0.9874,0.98745,0.9873,0.98745,250600000.0
2007-11-29 09:12:00,0.98745,0.98745,0.9872,0.9873,923499999.0
2007-11-29 09:13:00,0.989,0.989,0.9888,0.9889,506000000.0
2007-11-29 09:14:00,0.98735,0.98745,0.98725,0.9873,506000000.0
2007-11-29 09:15:00,0.9873,0.98735,0.98725,0.9873,240300000.0
2007-11-29 09:16:00,0.9873,0.98735,0.987,0.987,135400000.0
2007-11-29 09:17:00,0.987,0.9873,0.98695,0.98725,604799995.0
2007-11-29 09:18:00,0.98725,0.98735,0.98725,0.9873,193600000.0
2007-11-29 09:19:00,0.9873,0.98785,0.9873,0.9878,137000000.0
2007-11-29 09:20:00,0.9878,0.98785,0.98775,0.98775,1368599941.0
2007-11-29 09:21:00,0.98785,0.98785,0.98775,0.98775,778000000.0
2007-11-29 09:22:00,0.9878,0.9878,0.98775,0.9878,334800000.0
2007-11-29 09:23:00,0.9878,0.9878,0.98735,0.9876,264300000.0
2007-11-29 09:24:00,0.9876,0.98775,0.98735,0.98735,265200000.0
2007-11-29 09:25:00,0.98735,0.98745,0.9872,0.98735,297199996.0
2007-11-29 09:26:00,0.98735,0.9875,0.9873,0.98735,450500000.0
2007-11-29 09:27:00,0.98735,0.98765,0.98725,0.98755,518400000.0
2007-11-29 09:28:00,0.9876,0.98765,0.98745,0.98745,679200000.0
2007-11-29 09:29:00,0.98745,0.98775,0.98745,0.9876,583800000.0
2007-11-29 09:30:00,0.9876,0.9876,0.98755,0.98755,1598700000.0
2007-11-29 09:31:00,0.98755,0.98775,0.98755,0.9876,364000000.0
2007-11-29 09:32:00,0.9876,0.9877,0.9876,0.98765,686800000.0
2007-11-29 09:33:00,0.98765,0.9877,0.9876,0.98765,506800000.0
2007-11-29 09:34:00,0.98765,0.98765,0.98755,0.98765,70200000.0
2007-11-29 09:35:00,0.9874,0.9875,0.9872,0.9875,1480500000.0
2007-11-29 09:36:00,0.9877,0.9877,0.9874,0.98745,1480500000.0
2007-11-29 09:37:00,0.98745,0.98765,0.98735,0.9876,634899999.0
2007-11-29 09:38:00,0.9876,0.9876,0.9874,0.98755,1380500017.0
2007-11-29 09:39:00,0.98755,0.98755,0.98685,0.98685,1292599979.0
2007-11-29 09:40:00,0.98685,0.98705,0.98685,0.98705,43200000.0
2007-11-29 09:41:00,0.98685,0.98705,0.98685,0.98705,395100000.0
2007-11-29 09:42:00,0.98705,0.98705,0.98685,0.987,956099959.0
2007-11-29 09:43:00,0.987,0.9874,0.987,0.9871,1336599947.0
2007-11-29 09:44:00,0.9884,0.9884,0.9884,0.9884,899199988.0
2007-11-29 09:45:00,0.9871,0.98735,0.98705,0.98715,899199988.0
2007-11-29 09:46:00,0.98715,0.98735,0.987,0.98725,690000000.0
2007-11-29 09:47:00,0.98725,0.98725,0.98705,0.98725,220800000.0
2007-11-29 09:48:00,0.98725,0.98725,0.987,0.9871,592400000.0
2007-11-29 09:49:00,0.9871,0.9871,0.987,0.9871,487800000.0
2007-11-29 09:50:00,0.9871,0.9873,0.98705,0.9873,232100000.0
2007-11-29 09:51:00,0.9873,0.9873,0.98725,0.9873,196700000.0
2007-11-29 09:52:00,0.9873,0.9873,0.9871,0.98725,185700000.0
2007-11-29 09:53:00,0.9873,0.9873,0.9871,0.9873,578400000.0
2007-11-29 09:54:00,0.9873,0.98735,0.9873,0.9873,645200000.0
2007-11-29 09:55:00,0.9873,0.98775,0.9873,0.9876,344700000.0
2007-11-29 09:56:00,0.9876,0.98765,0.9875,0.9875,1017500000.0
2007-11-29 09:57:00,0.9875,0.98755,0.9873,0.9875,277700000.0
2007-11-29 09:58:00,0.9875,0.98805,0.9875,0.9879,617000000.0
2007-11-29 09:59:00,0.9879,0.98795,0.9878,0.9879,1252699992.0
2007-11-29 10:00:00,0.9879,0.98815,0.9879,0.9881,442100000.0
2007-11-29 10:01:00,0.9881,0.98835,0.9879,0.98795,753499999.0
2007-11-29 10:02:00,0.98795,0.98825,0.9879,0.9882,349900000.0
2007-11-29 10:03:00,0.98825,0.98825,0.9882,0.9882,876800000.0
2007-11-29 10:04:00,0.9882,0.9882,0.98815,0.98815,813700000.0
2007-11-29 10:05:00,0.98815,0.9886,0.98815,0.9886,135600000.0
2007-11-29 10:06:00,0.9886,0.98885,0.9884,0.9888,661300000.0
2007-11-29 10:07:00,0.98885,0.98925,0.9888,0.98915,745200000.0
2007-11-29 10:08:00,0.98915,0.98945,0.9891,0.9894,125700000.0
2007-11-29 10:09:00,0.9894,0.9894,0.98905,0.98925,263800000.0
2007-11-29 10:10:00,0.98925,0.98935,0.9891,0.98935,533699992.0
2007-11-29 10:11:00,0.98935,0.98935,0.9892,0.9892,302700000.0
2007-11-29 10:12:00,0.9892,0.9892,0.98915,0.98915,766800000.0
2007-11-29 10:13:00,0.98915,0.98915,0.9888,0.9889,845399997.0
2007-11-29 10:14:00,0.98895,0.98895,0.9887,0.9889,671400000.0
2007-11-29 10:15:00,0.9889,0.98895,0.9887,0.9887,286900000.0
2007-11-29 10:16:00,0.9887,0.9887,0.98805,0.98805,853699997.0
2007-11-29 10:17:00,0.98805,0.98835,0.98795,0.98805,1181300002.0
2007-11-29 10:18:00,0.98805,0.98825,0.98805,0.98825,429299999.0
2007-11-29 10:19:00,0.98825,0.9883,0.98815,0.9882,804100000.0
2007-11-29 10:20:00,0.9883,0.98835,0.98815,0.98825,727800000.0
2007-11-29 10:21:00,0.98825,0.9883,0.98725,0.9873,493700000.0
2007-11-29 10:22:00,0.9873,0.98755,0.98715,0.98735,480200001.0
2007-11-29 10:23:00,0.98735,0.98775,0.98735,0.98775,145700000.0
2007-11-29 10:24:00,0.98775,0.98795,0.98755,0.98775,405400000.0
2007-11-29 10:25:00,0.98775,0.98825,0.98775,0.98825,1455100000.0
2007-11-29 10:26:00,0.98825,0.98825,0.98785,0.98815,311200000.0
2007-11-29 10:27:00,0.98815,0.98875,0.9881,0.9887,1224500000.0
2007-11-29 10:28:00,0.98865,0.98885,0.98865,0.98885,275200000.0
2007-11-29 10:29:00,0.98885,0.98885,0.9886,0.9886,323100000.0
2007-11-29 10:30:00,0.9886,0.9886,0.98775,0.9878,1262200009.0
2007-11-29 10:31:00,0.9878,0.98865,0.9878,0.9879,378800000.0
2007-11-29 10:32:00,0.9879,0.9879,0.9871,0.9871,579000000.0
2007-11-29 10:33:00,0.9871,0.98755,0.9871,0.9873,1618800000.0
2007-11-29 10:34:00,0.9873,0.98755,0.98715,0.9872,397499999.0
2007-11-29 10:35:00,0.9872,0.9875,0.987,0.98745,881899998.0
2007-11-29 10:36:00,0.98745,0.98795,0.98745,0.9879,649500000.0
2007-11-29 10:37:00,0.9879,0.9879,0.9878,0.98785,820299994.0
2007-11-29 10:38:00,0.98785,0.9879,0.98785,0.9879,962800000.0
2007-11-29 10:39:00,0.9879,0.98825,0.98785,0.98795,881600000.0
2007-11-29 10:40:00,0.98795,0.98845,0.98795,0.98835,905549995.0
2007-11-29 10:41:00,0.98835,0.9887,0.98835,0.98855,1374300000.0
2007-11-29 10:42:00,0.9881,0.9881,0.988,0.988,1496200000.0
2007-11-29 10:43:00,0.98845,0.98855,0.9884,0.98845,1496200000.0
2007-11-29 10:44:00,0.98845,0.98855,0.98845,0.9885,962000000.0
2007-11-29 10:45:00,0.9885,0.98865,0.98845,0.98845,702700000.0
2007-11-29 10:46:00,0.9885,0.9886,0.98795,0.98795,1845700018.0
2007-11-29 10:47:00,0.98795,0.9883,0.98785,0.98825,864300016.0
2007-11-29 10:48:00,0.98825,0.9883,0.9882,0.9882,344400000.0
2007-11-29 10:49:00,0.9882,0.9883,0.98815,0.9883,385200000.0
2007-11-29 10:50:00,0.9883,0.9883,0.98815,0.98815,1858900005.0
2007-11-29 10:51:00,0.98815,0.98815,0.98795,0.98805,1018300004.0
2007-11-29 10:52:00,0.98805,0.98805,0.98745,0.98765,1736900023.0
2007-11-29 10:53:00,0.98765,0.9878,0.98755,0.9878,1007200020.0
2007-11-29 10:54:00,0.9878,0.9878,0.98755,0.98765,871300012.0
2007-11-29 10:55:00,0.98765,0.98775,0.98755,0.9877,912200000.0
2007-11-29 10:56:00,0.98765,0.98825,0.98765,0.98825,1946100054.0
2007-11-29 10:57:00,0.98825,0.98825,0.9881,0.98815,826800000.0
2007-11-29 10:58:00,0.98815,0.98815,0.9881,0.9881,2057600000.0
2007-11-29 10:59:00,0.9881,0.9881,0.9872,0.98725,1690000000.0
2007-11-29 11:00:00,0.9872,0.98735,0.9871,0.9873,699100000.0
2007-11-29 11:01:00,0.9873,0.98795,0.9873,0.98775,406200000.0
2007-11-29 11:02:00,0.98775,0.9885,0.98775,0.9885,1282500000.0
2007-11-29 11:03:00,0.9885,0.9887,0.9885,0.9886,358100000.0
2007-11-29 11:04:00,0.9886,0.9886,0.9885,0.9885,100500000.0
2007-11-29 11:05:00,0.9885,0.98855,0.98835,0.98835,1306300000.0
2007-11-29 11:06:00,0.98845,0.98845,0.98835,0.9884,1278400000.0
2007-11-29 11:07:00,0.9884,0.9884,0.98825,0.9884,1201300000.0
2007-11-29 11:08:00,0.9883,0.9884,0.98825,0.9883,439900000.0
2007-11-29 11:09:00,0.9883,0.98835,0.98825,0.98835,647200000.0
2007-11-29 11:10:00,0.98835,0.9884,0.9882,0.9882,511600000.0
2007-11-29 11:11:00,0.98825,0.9883,0.9882,0.98825,1380100000.0
2007-11-29 11:12:00,0.98825,0.98875,0.98825,0.9887,692700000.0
2007-11-29 11:13:00,0.9887,0.98875,0.98835,0.98865,611900000.0
2007-11-29 11:14:00,0.98875,0.989,0.98815,0.98815,244500001.0
2007-11-29 11:15:00,0.9881,0.9883,0.9878,0.9878,123400000.0
2007-11-29 11:16:00,0.9878,0.9878,0.9876,0.9876,848100000.0
2007-11-29 11:17:00,0.9876,0.9878,0.98755,0.9876,445600000.0
2007-11-29 11:18:00,0.9876,0.9876,0.9875,0.9876,703400000.0
2007-11-29 11:19:00,0.9876,0.9877,0.98745,0.9877,749500000.0
2007-11-29 11:20:00,0.9877,0.98785,0.9875,0.9877,518700008.0
2007-11-29 11:21:00,0.9877,0.98805,0.98755,0.98805,269500000.0
2007-11-29 11:22:00,0.98805,0.98835,0.9879,0.9883,538700000.0
2007-11-29 11:23:00,0.9883,0.9883,0.9882,0.9883,1471599987.0
2007-11-29 11:24:00,0.9883,0.9886,0.98825,0.9886,865900000.0
2007-11-29 11:25:00,0.9886,0.98895,0.9885,0.9887,479200000.0
2007-11-29 11:26:00,0.9887,0.98875,0.9883,0.98835,257800000.0
2007-11-29 11:27:00,0.98835,0.9885,0.98835,0.9885,111000000.0
2007-11-29 11:28:00,0.9885,0.98885,0.9885,0.98875,318900000.0
2007-11-29 11:29:00,0.98865,0.98875,0.98845,0.98865,935700000.0
2007-11-29 11:30:00,0.98865,0.98875,0.9885,0.98855,105900000.0
2007-11-29 11:31:00,0.98855,0.9886,0.98835,0.9884,590700000.0
2007-11-29 11:32:00,0.98835,0.9886,0.98835,0.98835,338100000.0
2007-11-29 11:33:00,0.98835,0.9884,0.9883,0.9883,96900000.0
2007-11-29 11:34:00,0.9883,0.9883,0.98825,0.98825,1405900000.0
2007-11-29 11:35:00,0.98825,0.98865,0.9882,0.9883,1409900017.0
2007-11-29 11:36:00,0.9883,0.98855,0.9883,0.98855,487100000.0
2007-11-29 11:37:00,0.98855,0.9887,0.9884,0.98855,598200000.0
2007-11-29 11:38:00,0.98855,0.9887,0.9884,0.9887,501600000.0
2007-11-29 11:39:00,0.9887,0.9887,0.9884,0.98865,191000000.0
2007-11-29 11:40:00,0.98865,0.98865,0.98855,0.98855,346300000.0
2007-11-29 11:41:00,0.98855,0.98855,0.98815,0.98825,119800000.0
2007-11-29 11:42:00,0.98825,0.9883,0.9881,0.9881,100200000.0
2007-11-29 11:43:00,0.9881,0.9881,0.98795,0.988,1419200000.0
2007-11-29 11:44:00,0.98795,0.988,0.9877,0.9878,1252900000.0
2007-11-29 11:45:00,0.9878,0.98785,0.98765,0.98765,835200000.0
2007-11-29 11:46:00,0.98765,0.9879,0.98765,0.98765,1249000001.0
2007-11-29 11:47:00,0.98775,0.9878,0.98765,0.9878,992200000.0
2007-11-29 11:48:00,0.9878,0.9879,0.9877,0.98785,163900000.0
2007-11-29 11:49:00,0.98785,0.98795,0.98775,0.98795,817500000.0
2007-11-29 11:50:00,0.9879,0.9882,0.98785,0.9879,685099999.0
2007-11-29 11:51:00,0.9879,0.9882,0.9879,0.9882,264800000.0
2007-11-29 11:52:00,0.9882,0.98825,0.98805,0.9882,490600000.0
2007-11-29 11:53:00,0.9882,0.98865,0.9882,0.9884,231500000.0
2007-11-29 11:54:00,0.9884,0.9884,0.98805,0.98815,775499999.0
2007-11-29 11:55:00,0.98815,0.9882,0.98795,0.988,520700000.0
2007-11-29 11:56:00,0.98805,0.98805,0.98775,0.9878,485800000.0
2007-11-29 11:57:00,0.9878,0.98795,0.9878,0.9878,156900000.0
2007-11-29 11:58:00,0.9878,0.9878,0.9877,0.9878,967600000.0
2007-11-29 11:59:00,0.9878,0.9878,0.98725,0.98735,750000000.0
2007-11-29 12:00:00,0.98735,0.9875,0.9873,0.9875,330900000.0
2007-11-29 12:01:00,0.9875,0.9875,0.98735,0.9874,288200000.0
2007-11-29 12:02:00,0.9874,0.9874,0.9872,0.98725,983300000.0
2007-11-29 12:03:00,0.98725,0.98725,0.9862,0.98625,1480100013.0
2007-11-29 12:04:00,0.98625,0.9864,0.98595,0.9862,885699999.0
2007-11-29 12:05:00,0.9862,0.98655,0.9862,0.9862,388900000.0
2007-11-29 12:06:00,0.98625,0.9865,0.9862,0.98635,194300000.0
2007-11-29 12:07:00,0.98635,0.9864,0.98595,0.98605,1714400036.0
2007-11-29 12:08:00,0.986,0.98625,0.986,0.98615,682500000.0
2007-11-29 12:09:00,0.98615,0.9862,0.98615,0.9862,1247200000.0
2007-11-29 12:10:00,0.9862,0.9862,0.98565,0.9858,946500000.0
2007-11-29 12:11:00,0.9858,0.9858,0.9848,0.9848,1178100000.0
2007-11-29 12:12:00,0.9848,0.9848,0.98345,0.98385,867500000.0
2007-11-29 12:13:00,0.98385,0.98465,0.98375,0.98445,1433299991.0
2007-11-29 12:14:00,0.98445,0.985,0.98435,0.9847,1151499987.0
2007-11-29 12:15:00,0.9847,0.98475,0.98385,0.98405,1202900005.0
2007-11-29 12:16:00,0.98405,0.9845,0.98405,0.98435,370599999.0
2007-11-29 12:17:00,0.98445,0.98445,0.9838,0.9838,1207700000.0
2007-11-29 12:18:00,0.9838,0.98415,0.98375,0.98415,513100000.0
2007-11-29 12:19:00,0.98415,0.98435,0.98415,0.9843,342000000.0
2007-11-29 12:20:00,0.98425,0.98495,0.98425,0.98495,1048400001.0
2007-11-29 12:21:00,0.98495,0.98505,0.98465,0.9848,1225200000.0
2007-11-29 12:22:00,0.9848,0.98485,0.9847,0.98485,574300000.0
2007-11-29 12:23:00,0.98485,0.98545,0.98475,0.9848,203300000.0
2007-11-29 12:24:00,0.9848,0.98505,0.98475,0.98505,291500000.0
2007-11-29 12:25:00,0.98505,0.98515,0.98485,0.98485,1082500001.0
2007-11-29 12:26:00,0.98485,0.9852,0.98465,0.98515,1227099992.0
2007-11-29 12:27:00,0.98515,0.98515,0.9848,0.985,876300000.0
2007-11-29 12:28:00,0.985,0.985,0.9847,0.98495,962600000.0
2007-11-29 12:29:00,0.98495,0.98555,0.98495,0.98555,1043300000.0
2007-11-29 12:30:00,0.98555,0.98705,0.98555,0.9865,640099999.0
2007-11-29 12:31:00,0.9865,0.9868,0.98625,0.98635,322000000.0
2007-11-29 12:32:00,0.9863,0.9866,0.9863,0.9865,264400000.0
2007-11-29 12:33:00,0.9865,0.98705,0.98625,0.98625,630300002.0
2007-11-29 12:34:00,0.98625,0.9866,0.98625,0.98655,247800000.0
2007-11-29 12:35:00,0.98655,0.98655,0.98625,0.9863,911900000.0
2007-11-29 12:36:00,0.9863,0.9865,0.9857,0.9857,525700000.0
2007-11-29 12:37:00,0.9857,0.98585,0.98535,0.98535,189000000.0
2007-11-29 12:38:00,0.98535,0.98555,0.98505,0.98555,508400002.0
2007-11-29 12:39:00,0.98555,0.98575,0.98535,0.9857,666999999.0
2007-11-29 12:40:00,0.9857,0.986,0.98555,0.986,705600001.0
2007-11-29 12:41:00,0.986,0.98655,0.986,0.9862,573099996.0
2007-11-29 12:42:00,0.9862,0.98625,0.98605,0.98605,326100000.0
2007-11-29 12:43:00,0.98605,0.98605,0.98585,0.98585,443200000.0
2007-11-29 12:44:00,0.98585,0.9861,0.98585,0.9861,128100000.0
2007-11-29 12:45:00,0.9861,0.98625,0.98605,0.98625,245900000.0
2007-11-29 12:46:00,0.98625,0.98635,0.98625,0.9863,92800000.0
2007-11-29 12:47:00,0.9863,0.9865,0.9863,0.9865,615200000.0
2007-11-29 12:48:00,0.9865,0.98655,0.98635,0.98635,203700000.0
2007-11-29 12:49:00,0.98635,0.98645,0.9863,0.9863,552000000.0
2007-11-29 12:50:00,0.9863,0.9863,0.98575,0.98575,702200000.0
2007-11-29 12:51:00,0.98575,0.98575,0.98475,0.98495,731199999.0
2007-11-29 12:52:00,0.9849,0.98535,0.9849,0.98535,518900000.0
2007-11-29 12:53:00,0.98535,0.98535,0.98465,0.98465,210100000.0
2007-11-29 12:54:00,0.98465,0.9848,0.98415,0.9843,258900000.0
2007-11-29 12:55:00,0.9843,0.98435,0.98415,0.98435,587500000.0
2007-11-29 12:56:00,0.98435,0.98445,0.9842,0.9844,539900000.0
2007-11-29 12:57:00,0.9844,0.98455,0.98425,0.98445,383400000.0
2007-11-29 12:58:00,0.98445,0.98455,0.9843,0.98455,873500000.0
2007-11-29 12:59:00,0.98455,0.98455,0.9843,0.9845,446400000.0
2007-11-29 13:00:00,0.9845,0.9845,0.9843,0.9843,590900000.0
2007-11-29 13:01:00,0.9843,0.98455,0.9842,0.9845,1143900000.0
2007-11-29 13:02:00,0.9845,0.9847,0.98445,0.9847,1426800031.0
2007-11-29 13:03:00,0.9847,0.98595,0.9846,0.98565,852799999.0
2007-11-29 13:04:00,0.9856,0.98655,0.98555,0.98655,1131300001.0
2007-11-29 13:05:00,0.98645,0.98655,0.9858,0.98605,262900000.0
2007-11-29 13:06:00,0.98605,0.98605,0.9858,0.98585,602799987.0
2007-11-29 13:07:00,0.98585,0.98625,0.98585,0.98625,705400000.0
2007-11-29 13:08:00,0.98625,0.9865,0.98605,0.98625,435900000.0
2007-11-29 13:09:00,0.98625,0.98625,0.98595,0.98605,876200000.0
2007-11-29 13:10:00,0.98605,0.98635,0.98605,0.98635,1096500000.0
2007-11-29 13:11:00,0.98635,0.98665,0.9863,0.98665,1232500000.0
2007-11-29 13:12:00,0.98665,0.98675,0.98635,0.98675,1021200001.0
2007-11-29 13:13:00,0.98675,0.98685,0.98675,0.98685,1154700000.0
2007-11-29 13:14:00,0.98685,0.98705,0.98675,0.98675,1097100000.0
2007-11-29 13:15:00,0.98675,0.98685,0.98625,0.98625,751200000.0
2007-11-29 13:16:00,0.98625,0.98625,0.98605,0.98615,802400000.0
2007-11-29 13:17:00,0.98615,0.98625,0.9861,0.98615,649600000.0
2007-11-29 13:18:00,0.98615,0.98655,0.9861,0.98655,1595099998.0
2007-11-29 13:19:00,0.98655,0.9868,0.98645,0.98645,1035200000.0
2007-11-29 13:20:00,0.9865,0.9866,0.98645,0.98645,824600001.0
2007-11-29 13:21:00,0.9864,0.9866,0.9864,0.98655,984100024.0
2007-11-29 13:22:00,0.98655,0.9867,0.98655,0.98665,659200000.0
2007-11-29 13:23:00,0.98665,0.9867,0.98645,0.98645,940600005.0
2007-11-29 13:24:00,0.98645,0.98655,0.98635,0.98655,2091900062.0
2007-11-29 13:25:00,0.98655,0.98675,0.98645,0.98675,442900000.0
2007-11-29 13:26:00,0.98675,0.9872,0.98675,0.98705,362300000.0
2007-11-29 13:27:00,0.98705,0.98725,0.98705,0.98725,655700000.0
2007-11-29 13:28:00,0.98725,0.98725,0.98685,0.98695,1754100000.0
2007-11-29 13:29:00,0.98695,0.9871,0.98695,0.9871,514900000.0
2007-11-29 13:30:00,0.9871,0.98725,0.9871,0.9872,363900000.0
2007-11-29 13:31:00,0.9872,0.9875,0.9872,0.9872,578400000.0
2007-11-29 13:32:00,0.9872,0.98735,0.9871,0.98735,1517900000.0
2007-11-29 13:33:00,0.98735,0.98735,0.98725,0.98735,105200000.0
2007-11-29 13:34:00,0.98735,0.98735,0.98715,0.9873,838100000.0
2007-11-29 13:35:00,0.9873,0.98735,0.98725,0.98735,350200000.0
2007-11-29 13:36:00,0.98725,0.98735,0.98715,0.98735,943799993.0
2007-11-29 13:37:00,0.98735,0.98735,0.98715,0.98725,614899992.0
2007-11-29 13:38:00,0.9873,0.98765,0.9872,0.98765,557599993.0
2007-11-29 13:39:00,0.98765,0.98765,0.9876,0.9876,730400000.0
2007-11-29 13:40:00,0.9876,0.9876,0.9869,0.9872,507299999.0
2007-11-29 13:41:00,0.9872,0.98725,0.98715,0.9872,122100000.0
2007-11-29 13:42:00,0.9872,0.98725,0.98685,0.98725,204000000.0
2007-11-29 13:43:00,0.98715,0.9873,0.98705,0.9873,716700001.0
2007-11-29 13:44:00,0.9873,0.98745,0.9873,0.98745,104800000.0
2007-11-29 13:45:00,0.98745,0.98745,0.98725,0.98735,190500000.0
2007-11-29 13:46:00,0.98735,0.98745,0.9873,0.98745,157300000.0
2007-11-29 13:47:00,0.98745,0.9875,0.98715,0.9875,1598799991.0
2007-11-29 13:48:00,0.9875,0.98765,0.9874,0.98765,707400000.0
2007-11-29 13:49:00,0.98765,0.98815,0.9875,0.98805,918500000.0
2007-11-29 13:50:00,0.98805,0.9884,0.98795,0.98835,338600000.0
2007-11-29 13:51:00,0.98835,0.98835,0.98815,0.9882,1136100000.0
2007-11-29 13:52:00,0.9882,0.98845,0.98815,0.9883,419200000.0
2007-11-29 13:53:00,0.9883,0.9886,0.9883,0.98855,762900000.0
2007-11-29 13:54:00,0.9886,0.98885,0.98855,0.9886,194300000.0
2007-11-29 13:55:00,0.9886,0.98885,0.9884,0.98885,551300000.0
2007-11-29 13:56:00,0.98885,0.98885,0.9887,0.9888,193900000.0
2007-11-29 13:57:00,0.9888,0.989,0.98875,0.9888,251600000.0
2007-11-29 13:58:00,0.9888,0.9892,0.9888,0.9892,109400000.0
2007-11-29 13:59:00,0.9892,0.98975,0.98905,0.9897,666800001.0
2007-11-29 14:00:00,0.9897,0.99005,0.98945,0.98985,505200000.0
2007-11-29 14:01:00,0.9898,0.98985,0.98955,0.98965,479100000.0
2007-11-29 14:02:00,0.98965,0.98965,0.98945,0.9896,521399992.0
2007-11-29 14:03:00,0.9896,0.98975,0.98955,0.98975,202200000.0
2007-11-29 14:04:00,0.98975,0.9898,0.9895,0.98965,1145800000.0
2007-11-29 14:05:00,0.98965,0.98965,0.98925,0.98925,647200000.0
2007-11-29 14:06:00,0.98925,0.9893,0.98905,0.98915,363900000.0
2007-11-29 14:07:00,0.98915,0.98925,0.98905,0.98915,175500000.0
2007-11-29 14:08:00,0.98915,0.98915,0.9886,0.9886,395400000.0
2007-11-29 14:09:00,0.9886,0.98865,0.98815,0.98825,737899999.0
2007-11-29 14:10:00,0.9882,0.98875,0.9882,0.98875,485100000.0
2007-11-29 14:11:00,0.98875,0.9888,0.98865,0.98875,379400000.0
2007-11-29 14:12:00,0.98875,0.98905,0.98875,0.989,279000000.0
2007-11-29 14:13:00,0.98905,0.98925,0.98875,0.9888,539200000.0
2007-11-29 14:14:00,0.9888,0.989,0.9888,0.9889,740500000.0
2007-11-29 14:15:00,0.9889,0.989,0.98875,0.9889,999500001.0
2007-11-29 14:16:00,0.9889,0.989,0.98885,0.989,179500000.0
2007-11-29 14:17:00,0.989,0.989,0.9887,0.98875,657300000.0
2007-11-29 14:18:00,0.98875,0.98885,0.9887,0.9888,973500000.0
2007-11-29 14:19:00,0.9888,0.98895,0.98865,0.9889,551700000.0
2007-11-29 14:20:00,0.9889,0.98895,0.98865,0.98865,163300000.0
2007-11-29 14:21:00,0.9887,0.9887,0.9886,0.98865,638200000.0
2007-11-29 14:22:00,0.9887,0.98885,0.98865,0.9888,1111200000.0
2007-11-29 14:23:00,0.9888,0.98915,0.9888,0.98915,767700000.0
2007-11-29 14:24:00,0.98915,0.98935,0.989,0.9893,1049000000.0
2007-11-29 14:25:00,0.9893,0.9894,0.98925,0.9894,1184899977.0
2007-11-29 14:26:00,0.9894,0.9894,0.98895,0.989,951299998.0
2007-11-29 14:27:00,0.989,0.98905,0.9888,0.989,328500000.0
2007-11-29 14:28:00,0.989,0.98935,0.9888,0.98905,887200000.0
2007-11-29 14:29:00,0.98905,0.98905,0.9889,0.9889,477900000.0
2007-11-29 14:30:00,0.9889,0.98905,0.9889,0.989,136700000.0
2007-11-29 14:31:00,0.989,0.98915,0.98895,0.989,429900000.0
2007-11-29 14:32:00,0.989,0.98925,0.989,0.98925,566400000.0
2007-11-29 14:33:00,0.98925,0.98935,0.98925,0.98935,321000000.0
2007-11-29 14:34:00,0.98935,0.98955,0.9893,0.9895,472700000.0
2007-11-29 14:35:00,0.9895,0.9895,0.98935,0.98935,650700000.0
2007-11-29 14:36:00,0.98935,0.98935,0.9892,0.9892,828100000.0
2007-11-29 14:37:00,0.9892,0.98935,0.9891,0.9892,895300000.0
2007-11-29 14:38:00,0.9892,0.9895,0.9892,0.98945,461300000.0
2007-11-29 14:39:00,0.98945,0.9895,0.9893,0.9895,363899999.0
2007-11-29 14:40:00,0.9895,0.98955,0.9894,0.9895,1323100000.0
2007-11-29 14:41:00,0.98955,0.99,0.98945,0.98995,664250000.0
2007-11-29 14:42:00,0.98995,0.99135,0.9899,0.99125,366600000.0
2007-11-29 14:43:00,0.9912,0.99155,0.991,0.99115,1066399992.0
2007-11-29 14:44:00,0.99125,0.99125,0.991,0.99115,479700000.0
2007-11-29 14:45:00,0.99115,0.99135,0.99055,0.991,1198399995.0
2007-11-29 14:46:00,0.99105,0.9916,0.991,0.9915,703100000.0
2007-11-29 14:47:00,0.99155,0.992,0.99135,0.99135,1041400001.0
2007-11-29 14:48:00,0.99145,0.9915,0.99115,0.99115,186700000.0
2007-11-29 14:49:00,0.9912,0.99145,0.991,0.9914,1122400000.0
2007-11-29 14:50:00,0.9914,0.9915,0.99135,0.99145,589900000.0
2007-11-29 14:51:00,0.99145,0.99145,0.99105,0.99105,332000000.0
2007-11-29 14:52:00,0.99105,0.99105,0.99085,0.991,395000000.0
2007-11-29 14:53:00,0.991,0.99105,0.99095,0.99105,214400000.0
2007-11-29 14:54:00,0.99105,0.99135,0.991,0.99125,305100000.0
2007-11-29 14:55:00,0.99125,0.99125,0.9911,0.9912,443200000.0
2007-11-29 14:56:00,0.9912,0.99145,0.9912,0.9914,361100000.0
2007-11-29 14:57:00,0.9914,0.99145,0.9914,0.99145,255300000.0
2007-11-29 14:58:00,0.99145,0.99155,0.99125,0.99135,199000000.0
2007-11-29 14:59:00,0.99135,0.99145,0.9913,0.9914,394000000.0
2007-11-29 15:00:00,0.9914,0.9914,0.99065,0.9907,308600000.0
2007-11-29 15:01:00,0.9907,0.99085,0.99055,0.99075,1227399999.0
2007-11-29 15:02:00,0.99085,0.99085,0.99065,0.99075,491900001.0
2007-11-29 15:03:00,0.99075,0.99085,0.99065,0.99085,469600000.0
2007-11-29 15:04:00,0.99085,0.9909,0.99075,0.99085,646200000.0
2007-11-29 15:05:00,0.99085,0.99085,0.9907,0.9908,963500000.0
2007-11-29 15:06:00,0.9908,0.9908,0.99005,0.99005,342100000.0
2007-11-29 15:07:00,0.99005,0.99035,0.99,0.99025,281300000.0
2007-11-29 15:08:00,0.99025,0.99085,0.99025,0.99085,184300000.0
2007-11-29 15:09:00,0.99085,0.9909,0.99055,0.99065,413000000.0
2007-11-29 15:10:00,0.99065,0.99075,0.9906,0.99065,467000000.0
2007-11-29 15:11:00,0.99075,0.991,0.99065,0.991,462500000.0
2007-11-29 15:12:00,0.991,0.99105,0.99085,0.9909,162200000.0
2007-11-29 15:13:00,0.9909,0.99095,0.99065,0.99085,822700000.0
2007-11-29 15:14:00,0.99085,0.99095,0.9908,0.99095,389700000.0
2007-11-29 15:15:00,0.99095,0.99105,0.99085,0.99105,446700000.0
2007-11-29 15:16:00,0.99105,0.99145,0.991,0.9912,214500000.0
2007-11-29 15:17:00,0.9912,0.9914,0.9912,0.99135,418200000.0
2007-11-29 15:18:00,0.99135,0.99165,0.99135,0.99155,447300000.0
2007-11-29 15:19:00,0.9915,0.99175,0.99145,0.99175,200500000.0
2007-11-29 15:20:00,0.99175,0.99185,0.9913,0.99135,284700000.0
2007-11-29 15:21:00,0.99135,0.99145,0.99105,0.99115,412900000.0
2007-11-29 15:22:00,0.99115,0.99125,0.991,0.99125,198400000.0
2007-11-29 15:23:00,0.99125,0.9913,0.9912,0.9913,440800000.0
2007-11-29 15:24:00,0.9913,0.9913,0.9912,0.9913,189800000.0
2007-11-29 15:25:00,0.9913,0.99135,0.99105,0.9912,443600000.0
2007-11-29 15:26:00,0.9912,0.9915,0.9912,0.9915,772100000.0
2007-11-29 15:27:00,0.9915,0.99185,0.9915,0.99165,592300000.0
2007-11-29 15:28:00,0.99165,0.9918,0.9914,0.9918,497300000.0
2007-11-29 15:29:00,0.9918,0.9918,0.99125,0.99155,184700000.0
2007-11-29 15:30:00,0.99155,0.99375,0.99155,0.99335,515399998.0
2007-11-29 15:31:00,0.99335,0.9938,0.99275,0.9938,591100000.0
2007-11-29 15:32:00,0.99375,0.99395,0.99275,0.99275,803499999.0
2007-11-29 15:33:00,0.99285,0.9946,0.99255,0.99445,860300001.0
2007-11-29 15:34:00,0.9944,0.9944,0.99415,0.9942,905000001.0
2007-11-29 15:35:00,0.9942,0.99435,0.994,0.9943,1141300001.0
2007-11-29 15:36:00,0.9943,0.9944,0.99395,0.99425,1228800000.0
2007-11-29 15:37:00,0.99425,0.99455,0.99425,0.9944,596200000.0
2007-11-29 15:38:00,0.9944,0.99475,0.9944,0.9946,529300000.0
2007-11-29 15:39:00,0.99465,0.99485,0.9943,0.9943,946670000.0
2007-11-29 15:40:00,0.99435,0.99455,0.99425,0.9944,583800000.0
2007-11-29 15:41:00,0.9944,0.9946,0.9943,0.9946,463600000.0
2007-11-29 15:42:00,0.9946,0.9948,0.99455,0.9947,627400000.0
2007-11-29 15:43:00,0.99475,0.99475,0.99465,0.9947,432100000.0
2007-11-29 15:44:00,0.99475,0.99475,0.99465,0.99465,785000000.0
2007-11-29 15:45:00,0.99465,0.99485,0.99465,0.99475,535100000.0
2007-11-29 15:46:00,0.99475,0.99485,0.9947,0.99475,719900000.0
2007-11-29 15:47:00,0.9947,0.99475,0.9945,0.9945,588800000.0
2007-11-29 15:48:00,0.9945,0.99455,0.99425,0.99455,543500000.0
2007-11-29 15:49:00,0.99455,0.99475,0.99455,0.99475,1255200002.0
2007-11-29 15:50:00,0.99475,0.9949,0.9947,0.99485,1003200000.0
2007-11-29 15:51:00,0.99485,0.99515,0.99485,0.99505,1668199998.0
2007-11-29 15:52:00,0.99505,0.99505,0.9943,0.99435,1643600000.0
2007-11-29 15:53:00,0.9944,0.9944,0.99395,0.99395,1249700000.0
2007-11-29 15:54:00,0.99395,0.99435,0.9939,0.99405,1353900001.0
2007-11-29 15:55:00,0.99405,0.99425,0.99385,0.99395,1748725000.0
2007-11-29 15:56:00,0.9939,0.9941,0.9938,0.99405,1478700002.0
2007-11-29 15:57:00,0.99405,0.99425,0.99405,0.99425,630200000.0
2007-11-29 15:58:00,0.99425,0.99435,0.9942,0.99425,489400000.0
2007-11-29 15:59:00,0.99425,0.99425,0.99415,0.99415,622900000.0
2007-11-29 16:00:00,0.99415,0.99435,0.99415,0.99425,1075100000.0
2007-11-29 16:01:00,0.99425,0.99435,0.9941,0.99425,528100000.0
2007-11-29 16:02:00,0.99425,0.99465,0.99425,0.9944,943400000.0
2007-11-29 16:03:00,0.9944,0.99445,0.99385,0.99395,1067500000.0
2007-11-29 16:04:00,0.99395,0.99395,0.9937,0.99395,1231599990.0
2007-11-29 16:05:00,0.9939,0.99395,0.9938,0.99385,948200000.0
2007-11-29 16:06:00,0.99385,0.99385,0.99375,0.99375,1829400000.0
2007-11-29 16:07:00,0.99375,0.99385,0.9936,0.99365,2099400001.0
2007-11-29 16:08:00,0.9974,0.9974,0.9972,0.9973,1726300002.0
2007-11-29 16:09:00,0.99355,0.99385,0.99335,0.99375,1726300002.0
2007-11-29 16:10:00,0.99375,0.99445,0.99375,0.99405,1363400004.0
2007-11-29 16:11:00,0.99405,0.9942,0.99395,0.9941,1735199973.0
2007-11-29 16:12:00,0.99405,0.99435,0.99405,0.99425,696500000.0
2007-11-29 16:13:00,0.99425,0.99455,0.9941,0.9945,378600000.0
2007-11-29 16:14:00,0.99445,0.9946,0.99425,0.9946,173800000.0
2007-11-29 16:15:00,0.9946,0.9947,0.99445,0.99455,440699999.0
2007-11-29 16:16:00,0.99455,0.99505,0.9945,0.995,441800000.0
2007-11-29 16:17:00,0.995,0.99595,0.99495,0.9957,973700001.0
2007-11-29 16:18:00,0.9957,0.9958,0.9956,0.9956,769300001.0
2007-11-29 16:19:00,0.9956,0.99565,0.9953,0.9955,784200001.0
2007-11-29 16:20:00,0.99545,0.99565,0.99535,0.9956,1396600017.0
2007-11-29 16:21:00,0.9956,0.996,0.9955,0.99585,233000000.0
2007-11-29 16:22:00,0.9958,0.99685,0.9957,0.99645,454400000.0
2007-11-29 16:23:00,0.99645,0.9968,0.9964,0.9965,601800000.0
2007-11-29 16:24:00,0.9965,0.9966,0.99605,0.99635,534800001.0
2007-11-29 16:25:00,0.99645,0.99705,0.99635,0.99705,597599999.0
2007-11-29 16:26:00,0.99705,0.99785,0.99695,0.9976,313700000.0
2007-11-29 16:27:00,0.9976,0.99765,0.99725,0.99745,883800002.0
2007-11-29 16:28:00,0.9975,0.998,0.99735,0.99795,341900000.0
2007-11-29 16:29:00,0.99795,0.99805,0.99765,0.99795,283800000.0
2007-11-29 16:30:00,0.99795,0.99815,0.99785,0.99805,350200000.0
2007-11-29 16:31:00,0.99815,0.99825,0.99785,0.99815,948300008.0
2007-11-29 16:32:00,0.99815,0.99825,0.99775,0.99785,862399999.0
2007-11-29 16:33:00,0.99795,0.9982,0.99785,0.99805,307600000.0
2007-11-29 16:34:00,0.99805,0.99815,0.99805,0.9981,216100000.0
2007-11-29 16:35:00,0.9981,0.9981,0.99775,0.99785,97800000.0
2007-11-29 16:36:00,0.99785,0.99785,0.99765,0.9977,119000000.0
2007-11-29 16:37:00,0.9977,0.9977,0.99745,0.99755,258800000.0
2007-11-29 16:38:00,0.99755,0.9976,0.9974,0.9975,109800000.0
2007-11-29 16:39:00,0.9975,0.99765,0.99705,0.99715,616400000.0
2007-11-29 16:40:00,0.99725,0.99725,0.99685,0.99715,457800000.0
2007-11-29 16:41:00,0.99715,0.99715,0.99675,0.99685,540000000.0
2007-11-29 16:42:00,0.99685,0.99685,0.99675,0.9968,161700000.0
2007-11-29 16:43:00,0.9968,0.99705,0.9968,0.997,139600000.0
2007-11-29 16:44:00,0.997,0.99725,0.99695,0.9971,703400005.0
2007-11-29 16:45:00,0.9971,0.9972,0.99695,0.9972,288100001.0
2007-11-29 16:46:00,0.9972,0.99735,0.9971,0.9971,108700000.0
2007-11-29 16:47:00,0.9971,0.99765,0.9971,0.99765,438100000.0
2007-11-29 16:48:00,0.99765,0.99785,0.99745,0.9976,826199998.0
2007-11-29 16:49:00,0.99765,0.99785,0.9976,0.9978,295600000.0
2007-11-29 16:50:00,0.9978,0.9978,0.9968,0.99695,527000000.0
2007-11-29 16:51:00,0.99695,0.99725,0.99695,0.99715,490600000.0
2007-11-29 16:52:00,0.99715,0.9972,0.9971,0.99715,199900000.0
2007-11-29 16:53:00,0.99715,0.9972,0.99695,0.9971,1215700002.0
2007-11-29 16:54:00,0.9971,0.9971,0.99675,0.99685,756300000.0
2007-11-29 16:55:00,0.99685,0.99685,0.99655,0.9967,624799995.0
2007-11-29 16:56:00,0.99675,0.9968,0.99655,0.9967,866850000.0
2007-11-29 16:57:00,0.99675,0.99685,0.99645,0.9966,534200000.0
2007-11-29 16:58:00,0.9966,0.99735,0.99655,0.99735,296100000.0
2007-11-29 16:59:00,0.99735,0.99755,0.99725,0.99745,242000000.0
2007-11-29 17:00:00,0.99745,0.9975,0.9968,0.99735,964799999.0
2007-11-29 17:01:00,0.99735,0.9977,0.9973,0.99745,402599999.0
2007-11-29 17:02:00,0.99745,0.9976,0.99735,0.99745,1118400000.0
2007-11-29 17:03:00,0.99745,0.99745,0.997,0.997,475900000.0
2007-11-29 17:04:00,0.997,0.9972,0.997,0.99715,563600000.0
2007-11-29 17:05:00,0.99715,0.99735,0.99715,0.99735,453300000.0
2007-11-29 17:06:00,0.99735,0.99765,0.99735,0.99755,349700000.0
2007-11-29 17:07:00,0.99755,0.9978,0.9975,0.99755,346300000.0
2007-11-29 17:08:00,0.99755,0.99755,0.99725,0.99735,854000001.0
2007-11-29 17:09:00,0.99735,0.99735,0.99675,0.9971,629099999.0
2007-11-29 17:10:00,0.9971,0.9971,0.99685,0.99705,973700000.0
2007-11-29 17:11:00,0.99705,0.9971,0.99695,0.99695,370600000.0
2007-11-29 17:12:00,0.99695,0.99715,0.9968,0.99715,350500000.0
2007-11-29 17:13:00,0.99715,0.99755,0.99715,0.99745,1009300000.0
2007-11-29 17:14:00,0.9974,0.9975,0.99715,0.99725,883300007.0
2007-11-29 17:15:00,0.99715,0.99725,0.9968,0.9968,190100000.0
2007-11-29 17:16:00,0.9968,0.9968,0.99655,0.99655,606600000.0
2007-11-29 17:17:00,0.99655,0.9968,0.99655,0.99665,366700000.0
2007-11-29 17:18:00,0.99665,0.99665,0.996,0.996,516400000.0
2007-11-29 17:19:00,0.996,0.996,0.99555,0.99575,871100001.0
2007-11-29 17:20:00,0.99575,0.99605,0.99575,0.996,756700000.0
2007-11-29 17:21:00,0.996,0.99625,0.99585,0.99585,457100000.0
2007-11-29 17:22:00,0.99585,0.996,0.99575,0.99575,688400000.0
2007-11-29 17:23:00,0.99575,0.99595,0.99545,0.9958,793500001.0
2007-11-29 17:24:00,0.9958,0.996,0.99555,0.9956,408800001.0
2007-11-29 17:25:00,0.9956,0.99565,0.9955,0.99555,501400000.0
2007-11-29 17:26:00,0.99555,0.99585,0.99555,0.99565,426200000.0
2007-11-29 17:27:00,0.99565,0.9958,0.9954,0.9958,1361800005.0
2007-11-29 17:28:00,0.9958,0.9958,0.9955,0.99555,398200000.0
2007-11-29 17:29:00,0.99555,0.99565,0.99545,0.99555,370300000.0
2007-11-29 17:30:00,0.99555,0.99565,0.99545,0.9955,563700000.0
2007-11-29 17:31:00,0.9955,0.99565,0.99525,0.99525,766999998.0
2007-11-29 17:32:00,0.99525,0.99575,0.99525,0.99565,114800000.0
2007-11-29 17:33:00,0.99555,0.99555,0.99535,0.9954,347900000.0
2007-11-29 17:34:00,0.9954,0.99545,0.99535,0.9954,705800000.0
2007-11-29 17:35:00,0.9954,0.99565,0.99535,0.9956,716900011.0
2007-11-29 17:36:00,0.9956,0.9958,0.99555,0.99565,440900000.0
2007-11-29 17:37:00,0.99565,0.99565,0.99525,0.99525,291896582.0
2007-11-29 17:38:00,0.99535,0.99535,0.99455,0.99475,325803402.0
2007-11-29 17:39:00,0.99475,0.9949,0.9945,0.9947,398100000.0
2007-11-29 17:40:00,0.9947,0.99505,0.99465,0.995,358800000.0
2007-11-29 17:41:00,0.995,0.995,0.99465,0.99465,623800000.0
2007-11-29 17:42:00,0.99465,0.99465,0.99415,0.99425,1038199995.0
2007-11-29 17:43:00,0.99425,0.99425,0.99375,0.99395,659200000.0
2007-11-29 17:44:00,0.99395,0.99405,0.9933,0.99365,818600003.0
2007-11-29 17:45:00,0.9937,0.9937,0.99335,0.9936,948100004.0
2007-11-29 17:46:00,0.9936,0.9938,0.99345,0.99375,716000000.0
2007-11-29 17:47:00,0.99375,0.99415,0.9937,0.9941,1202099999.0
2007-11-29 17:48:00,0.9941,0.99435,0.99405,0.9943,1053299997.0
2007-11-29 17:49:00,0.9943,0.99455,0.9941,0.99445,916900000.0
2007-11-29 17:50:00,0.99445,0.99465,0.99425,0.99455,980100000.0
2007-11-29 17:51:00,0.9946,0.9946,0.99425,0.99435,566000000.0
2007-11-29 17:52:00,0.99435,0.99465,0.99435,0.9945,532400000.0
2007-11-29 17:53:00,0.9945,0.99465,0.99435,0.99435,811199999.0
2007-11-29 17:54:00,0.9944,0.9944,0.99405,0.9941,746099999.0
2007-11-29 17:55:00,0.9941,0.99425,0.99405,0.99415,359700000.0
2007-11-29 17:56:00,0.99415,0.99425,0.99405,0.9942,739100002.0
2007-11-29 17:57:00,0.9942,0.99425,0.994,0.99415,1186799999.0
2007-11-29 17:58:00,0.9942,0.9942,0.99405,0.99405,1313100000.0
2007-11-29 17:59:00,0.99405,0.9941,0.99295,0.99295,1125700000.0
2007-11-29 18:00:00,0.99295,0.99335,0.99275,0.99325,614400000.0
2007-11-29 18:01:00,0.99325,0.99365,0.99325,0.99355,790500000.0
2007-11-29 18:02:00,0.99355,0.99355,0.99325,0.99335,897900000.0
2007-11-29 18:03:00,0.99335,0.99335,0.99315,0.99315,688300009.0
2007-11-29 18:04:00,0.99315,0.9932,0.99305,0.99315,922799995.0
2007-11-29 18:05:00,0.9931,0.99325,0.99305,0.99325,569800000.0
2007-11-29 18:06:00,0.99325,0.99325,0.9928,0.99285,633500000.0
2007-11-29 18:07:00,0.9927,0.9928,0.99245,0.99245,722099998.0
2007-11-29 18:08:00,0.99245,0.99285,0.99245,0.99265,679913346.0
2007-11-29 18:09:00,0.9926,0.99265,0.99245,0.99255,829735361.0
2007-11-29 18:10:00,0.99255,0.9926,0.99255,0.9926,454850000.0
2007-11-29 18:11:00,0.9926,0.99275,0.99245,0.9927,1240899998.0
2007-11-29 18:12:00,0.9927,0.99295,0.99265,0.99285,1016699999.0
2007-11-29 18:13:00,0.99285,0.9929,0.99265,0.99265,819900002.0
2007-11-29 18:14:00,0.99275,0.9928,0.99255,0.9928,837600017.0
2007-11-29 18:15:00,0.9928,0.99295,0.99245,0.99245,670300000.0
2007-11-29 18:16:00,0.99245,0.99255,0.99215,0.9922,499300000.0
2007-11-29 18:17:00,0.9922,0.9922,0.9921,0.9921,710599978.0
2007-11-29 18:18:00,0.9921,0.99225,0.99205,0.9921,1986199990.0
2007-11-29 18:19:00,0.9921,0.99245,0.99205,0.99235,1027799997.0
2007-11-29 18:20:00,0.99235,0.99265,0.99235,0.99245,1453400005.0
2007-11-29 18:21:00,0.9925,0.9926,0.99235,0.99245,1274299998.0
2007-11-29 18:22:00,0.99245,0.99275,0.9924,0.99265,751300000.0
2007-11-29 18:23:00,0.99265,0.99295,0.99265,0.99285,612400000.0
2007-11-29 18:24:00,0.99285,0.993,0.99275,0.993,1065300003.0
2007-11-29 18:25:00,0.993,0.993,0.99275,0.9928,970500000.0
2007-11-29 18:26:00,0.99285,0.9931,0.9928,0.9931,953700000.0
2007-11-29 18:27:00,0.9931,0.9932,0.993,0.9931,632800000.0
2007-11-29 18:28:00,0.9931,0.9931,0.9929,0.9929,785200000.0
2007-11-29 18:29:00,0.9929,0.993,0.9928,0.9929,614300000.0
2007-11-29 18:30:00,0.9929,0.9929,0.9925,0.9925,360400000.0
2007-11-29 18:31:00,0.9925,0.9928,0.9925,0.99265,346200000.0
2007-11-29 18:32:00,0.99265,0.99265,0.9925,0.9925,1007850000.0
2007-11-29 18:33:00,0.9925,0.9925,0.99205,0.99215,599399999.0
2007-11-29 18:34:00,0.9922,0.99235,0.9919,0.99195,959600001.0
2007-11-29 18:35:00,0.99195,0.99305,0.99195,0.99275,750400000.0
2007-11-29 18:36:00,0.99275,0.99285,0.99255,0.9928,1119699999.0
2007-11-29 18:37:00,0.9928,0.9928,0.9923,0.99235,554200000.0
2007-11-29 18:38:00,0.99235,0.99255,0.99215,0.99225,332500000.0
2007-11-29 18:39:00,0.99215,0.9925,0.99215,0.99235,542800000.0
2007-11-29 18:40:00,0.99235,0.99245,0.99225,0.99235,567100000.0
2007-11-29 18:41:00,0.99235,0.9926,0.9922,0.99245,491100000.0
2007-11-29 18:42:00,0.99245,0.9927,0.99245,0.9926,987499999.0
2007-11-29 18:43:00,0.9926,0.99275,0.99255,0.99255,516900000.0
2007-11-29 18:44:00,0.9926,0.9927,0.99235,0.99245,1024200003.0
2007-11-29 18:45:00,0.9924,0.9925,0.99235,0.99235,719699998.0
2007-11-29 18:46:00,0.99235,0.9924,0.99195,0.99215,817700000.0
2007-11-29 18:47:00,0.99225,0.99255,0.99215,0.9925,597600000.0
2007-11-29 18:48:00,0.9925,0.99255,0.99235,0.99255,881700002.0
2007-11-29 18:49:00,0.99255,0.9927,0.9925,0.9927,106200000.0
2007-11-29 18:50:00,0.9927,0.9927,0.9923,0.9925,117700000.0
2007-11-29 18:51:00,0.9925,0.99265,0.99225,0.9926,814399988.0
2007-11-29 18:52:00,0.9926,0.9926,0.99235,0.99255,1156999970.0
2007-11-29 18:53:00,0.99255,0.9926,0.99245,0.99245,1330299942.0
2007-11-29 18:54:00,0.9925,0.9927,0.99245,0.9927,980700000.0
2007-11-29 18:55:00,0.9927,0.99285,0.99255,0.99285,445800000.0
2007-11-29 18:56:00,0.99285,0.99295,0.9928,0.9929,269500000.0
2007-11-29 18:57:00,0.9927,0.9929,0.99265,0.99275,1049300000.0
2007-11-29 18:58:00,0.99275,0.99285,0.9926,0.99275,580800000.0
2007-11-29 18:59:00,0.99275,0.99285,0.99255,0.99275,587800000.0
2007-11-29 19:00:00,0.99285,0.99285,0.9926,0.99265,668600000.0
2007-11-29 19:01:00,0.99265,0.99275,0.99255,0.99265,795400000.0
2007-11-29 19:02:00,0.99265,0.99265,0.9925,0.99265,241400000.0
2007-11-29 19:03:00,0.99265,0.9927,0.9926,0.99265,272400000.0
2007-11-29 19:04:00,0.99265,0.9927,0.9925,0.99265,1102900003.0
2007-11-29 19:05:00,0.99265,0.99275,0.99255,0.9927,453000000.0
2007-11-29 19:06:00,0.9927,0.9928,0.9927,0.9928,929700000.0
2007-11-29 19:07:00,0.9928,0.9928,0.99275,0.99275,1007300000.0
2007-11-29 19:08:00,0.9928,0.99295,0.99265,0.9929,607700000.0
2007-11-29 19:09:00,0.9929,0.9933,0.9929,0.99325,1311100000.0
2007-11-29 19:10:00,0.99325,0.9935,0.99325,0.9935,292100000.0
2007-11-29 19:11:00,0.9935,0.99355,0.99325,0.99335,1591699999.0
2007-11-29 19:12:00,0.9934,0.9934,0.99335,0.99335,249500000.0
2007-11-29 19:13:00,0.9934,0.99405,0.99335,0.9938,1102399981.0
2007-11-29 19:14:00,0.9938,0.99415,0.9938,0.99415,385400000.0
2007-11-29 19:15:00,0.99415,0.9943,0.9941,0.99415,178300000.0
2007-11-29 19:16:00,0.99415,0.99435,0.99415,0.99425,168100000.0
2007-11-29 19:17:00,0.99425,0.99425,0.99405,0.99425,328900000.0
2007-11-29 19:18:00,0.99425,0.9945,0.994,0.99445,1423800000.0
2007-11-29 19:19:00,0.99445,0.9951,0.99435,0.99505,1027400000.0
2007-11-29 19:20:00,0.99505,0.9951,0.99475,0.99485,658500000.0
2007-11-29 19:21:00,0.99485,0.99485,0.9944,0.99445,299599997.0
2007-11-29 19:22:00,0.9945,0.99455,0.99435,0.99455,647100002.0
2007-11-29 19:23:00,0.99455,0.995,0.9941,0.995,332400000.0
2007-11-29 19:24:00,0.995,0.99615,0.99495,0.99615,907500003.0
2007-11-29 19:25:00,0.99615,0.99615,0.99585,0.99585,787499999.0
2007-11-29 19:26:00,0.99585,0.99585,0.99575,0.99575,1105500000.0
2007-11-29 19:27:00,0.99585,0.99595,0.99575,0.9958,961300000.0
2007-11-29 19:28:00,0.9958,0.99645,0.9958,0.99645,852000004.0
2007-11-29 19:29:00,0.99645,0.99655,0.99635,0.99635,149500000.0
2007-11-29 19:30:00,0.99635,0.9964,0.9962,0.99625,737600000.0
2007-11-29 19:31:00,0.99625,0.99645,0.996,0.9962,1339100000.0
2007-11-29 19:32:00,0.9962,0.99625,0.99615,0.99615,506500000.0
2007-11-29 19:33:00,0.9962,0.9963,0.9959,0.99625,546300000.0
2007-11-29 19:34:00,0.99625,0.99665,0.99625,0.9965,252800000.0
2007-11-29 19:35:00,0.9965,0.99675,0.99635,0.99675,875599999.0
2007-11-29 19:36:00,0.99675,0.9975,0.99675,0.99735,630599999.0
2007-11-29 19:37:00,0.99735,0.99775,0.99695,0.99745,658700009.0
2007-11-29 19:38:00,0.9975,0.9977,0.99735,0.9975,336499999.0
2007-11-29 19:39:00,0.9975,0.9981,0.9974,0.99795,171500000.0
2007-11-29 19:40:00,0.9979,0.99825,0.9978,0.9981,199400000.0
2007-11-29 19:41:00,0.9983,0.9984,0.9982,0.9983,321600000.0
2007-11-29 19:42:00,0.9984,0.9985,0.9984,0.9985,321600000.0
2007-11-29 19:44:00,0.99825,0.99825,0.99805,0.99805,321600000.0
2007-11-29 19:45:00,0.9981,0.9981,0.9976,0.99775,242500000.0
2007-11-29 19:46:00,0.9978,0.9978,0.9976,0.9977,1471400000.0
2007-11-29 19:47:00,0.9977,0.9978,0.99765,0.99775,386500000.0
2007-11-29 19:48:00,0.99775,0.99855,0.99775,0.99825,1572400005.0
2007-11-29 19:49:00,0.99825,0.9985,0.99825,0.99835,1424400017.0
2007-11-29 19:50:00,0.99835,0.99875,0.99835,0.9987,719300000.0
2007-11-29 19:51:00,0.9987,0.9987,0.9985,0.9985,953000000.0
2007-11-29 19:52:00,0.9985,0.9986,0.9982,0.9983,821700007.0
2007-11-29 19:53:00,0.9983,0.99865,0.9982,0.9986,66100000.0
2007-11-29 19:54:00,0.9986,0.99915,0.9986,0.9991,486000000.0
2007-11-29 19:55:00,0.9991,0.99915,0.99875,0.9989,310900000.0
2007-11-29 19:56:00,0.99875,0.99885,0.99855,0.99865,357900000.0
2007-11-29 19:57:00,0.99885,0.99895,0.99865,0.99875,849900029.0
2007-11-29 19:58:00,0.9988,0.99895,0.99855,0.9989,858099999.0
2007-11-29 19:59:00,0.99885,0.999,0.99875,0.999,595600001.0
2007-11-29 20:00:00,0.999,0.999,0.99885,0.99895,118600000.0
2007-11-29 20:01:00,0.99895,0.99895,0.9989,0.9989,526400000.0
2007-11-29 20:02:00,0.9989,0.9989,0.99835,0.99835,260500000.0
2007-11-29 20:03:00,0.99835,0.9986,0.9983,0.99835,125300000.0
2007-11-29 20:04:00,0.99835,0.99865,0.99825,0.9985,468300000.0
2007-11-29 20:05:00,0.9985,0.9985,0.9983,0.99835,1415800015.0
2007-11-29 20:06:00,0.9983,0.99845,0.99825,0.99835,614900000.0
2007-11-29 20:07:00,0.99835,0.99835,0.99795,0.9981,395599994.0
2007-11-29 20:08:00,0.9981,0.99815,0.99795,0.99815,275999999.0
2007-11-29 20:09:00,0.99815,0.9982,0.99805,0.9982,295800000.0
2007-11-29 20:10:00,0.9982,0.9982,0.9981,0.9982,495500000.0
2007-11-29 20:11:00,0.9982,0.99825,0.9981,0.9982,434800005.0
2007-11-29 20:12:00,0.9982,0.99825,0.9982,0.99825,688700000.0
2007-11-29 20:13:00,0.99825,0.99825,0.9981,0.9982,1799600000.0
2007-11-29 20:14:00,0.9982,0.99825,0.99815,0.9982,209600000.0
2007-11-29 20:15:00,0.9982,0.99825,0.99815,0.9982,900500000.0
2007-11-29 20:16:00,0.9982,0.99825,0.99815,0.99825,1630499996.0
2007-11-29 20:17:00,0.99825,0.99825,0.99815,0.9982,1292500010.0
2007-11-29 20:18:00,0.9982,0.99825,0.9981,0.99815,560700001.0
2007-11-29 20:19:00,0.99815,0.9985,0.99815,0.99845,229000000.0
2007-11-29 20:20:00,0.99845,0.9986,0.99845,0.99855,842700000.0
2007-11-29 20:21:00,0.99855,0.99865,0.9985,0.9985,710100000.0
2007-11-29 20:22:00,0.9985,0.9987,0.9985,0.9986,696000000.0
2007-11-29 20:23:00,0.9986,0.9987,0.9986,0.9987,279600000.0
2007-11-29 20:24:00,0.9987,0.9987,0.99855,0.99865,1287200000.0
2007-11-29 20:25:00,0.99865,0.99865,0.99855,0.9986,712200000.0
2007-11-29 20:26:00,0.9986,0.99875,0.9984,0.9986,787800000.0
2007-11-29 20:27:00,0.9986,0.99865,0.99855,0.99855,86800000.0
2007-11-29 20:28:00,0.99855,0.9987,0.99855,0.9986,832900000.0
2007-11-29 20:29:00,0.9986,0.9987,0.99845,0.9986,65300000.0
2007-11-29 20:30:00,0.9986,0.9986,0.99845,0.99855,119400000.0
2007-11-29 20:31:00,0.99855,0.9986,0.99835,0.99855,286900000.0
2007-11-29 20:32:00,0.99855,0.99855,0.9982,0.99835,343800000.0
2007-11-29 20:33:00,0.99835,0.99835,0.9981,0.9981,248400000.0
2007-11-29 20:34:00,0.99815,0.9984,0.9981,0.9984,94900000.0
2007-11-29 20:35:00,0.9984,0.99845,0.9983,0.9984,298200000.0
2007-11-29 20:36:00,0.9984,0.9984,0.9982,0.99825,166400000.0
2007-11-29 20:37:00,0.99825,0.99835,0.99815,0.99825,808600000.0
2007-11-29 20:38:00,0.9982,0.99845,0.9982,0.99835,782000000.0
2007-11-29 20:39:00,0.99835,0.9984,0.99815,0.9982,917000000.0
2007-11-29 20:40:00,0.9982,0.99825,0.99805,0.9982,451000004.0
2007-11-29 20:41:00,0.9982,0.99845,0.9982,0.9984,29600000.0
2007-11-29 20:42:00,0.9984,0.9986,0.99835,0.9986,134700000.0
2007-11-29 20:43:00,0.9986,0.9986,0.9985,0.99855,128100000.0
2007-11-29 20:44:00,0.99855,0.9987,0.99855,0.9987,187700000.0
2007-11-29 20:45:00,0.9987,0.9989,0.99865,0.99885,58900000.0
2007-11-29 20:46:00,0.99885,0.9989,0.9988,0.99885,82000000.0
2007-11-29 20:47:00,0.99885,0.99895,0.99885,0.99895,66000000.0
2007-11-29 20:48:00,0.99895,0.99915,0.9988,0.99905,282300000.0
2007-11-29 20:49:00,0.9991,0.99925,0.99905,0.99925,114200000.0
2007-11-29 20:50:00,0.99925,0.99935,0.99905,0.9992,177299999.0
2007-11-29 20:51:00,0.9992,0.9992,0.99905,0.9991,137200000.0
2007-11-29 20:52:00,0.9991,0.9993,0.999,0.99915,236800000.0
2007-11-29 20:53:00,0.9992,0.99925,0.999,0.99905,443100000.0
2007-11-29 20:54:00,0.99905,0.99905,0.9988,0.9988,614100000.0
2007-11-29 20:55:00,0.99895,0.999,0.9988,0.9989,696800000.0
2007-11-29 20:56:00,0.9989,0.99915,0.9989,0.99915,661800000.0
2007-11-29 20:57:00,0.9991,0.99925,0.999,0.9991,749700000.0
2007-11-29 20:58:00,0.9991,0.9991,0.9988,0.9989,163600000.0
2007-11-29 20:59:00,0.9989,0.9989,0.9981,0.99835,43000000.0
2007-11-29 21:00:00,0.99835,0.99845,0.99835,0.9984,25800000.0
2007-11-29 21:01:00,0.9984,0.99845,0.99825,0.99825,36300000.0
2007-11-29 21:02:00,0.99825,0.99855,0.9982,0.9985,38000000.0
2007-11-29 21:03:00,0.9986,0.9986,0.99845,0.9985,32800000.0
2007-11-29 21:04:00,0.9985,0.9985,0.99825,0.99825,494500000.0
2007-11-29 21:05:00,0.99825,0.99835,0.99815,0.99815,163900000.0
2007-11-29 21:06:00,0.99815,0.99815,0.998,0.9981,531500000.0
2007-11-29 21:07:00,0.9981,0.99815,0.99725,0.99755,1189900000.0
2007-11-29 21:08:00,0.9976,0.99775,0.99755,0.99755,769899994.0
2007-11-29 21:09:00,0.99755,0.9977,0.99755,0.9977,220400000.0
2007-11-29 21:10:00,0.9977,0.99775,0.99765,0.99765,34800000.0
2007-11-29 21:11:00,0.99765,0.99765,0.99755,0.99765,664500000.0
2007-11-29 21:12:00,0.99765,0.99785,0.9969,0.9971,256700000.0
2007-11-29 21:13:00,0.9971,0.99765,0.99705,0.9972,699800000.0
2007-11-29 21:14:00,0.9972,0.99735,0.9971,0.9973,1406100000.0
2007-11-29 21:15:00,0.9973,0.9973,0.9972,0.9973,77000000.0
2007-11-29 21:16:00,0.9973,0.9973,0.9971,0.9971,927400000.0
2007-11-29 21:17:00,0.9971,0.99725,0.997,0.99715,1311099998.0
2007-11-29 21:18:00,0.99715,0.9973,0.99715,0.99725,836200002.0
2007-11-29 21:19:00,0.99725,0.99725,0.99655,0.9966,721099998.0
2007-11-29 21:20:00,0.9966,0.9967,0.99655,0.9966,1041999999.0
2007-11-29 21:21:00,0.9966,0.99675,0.9963,0.99665,912400000.0
2007-11-29 21:22:00,0.99665,0.99685,0.99665,0.9967,924500038.0
2007-11-29 21:23:00,0.9968,0.99755,0.9967,0.99755,548600005.0
2007-11-29 21:24:00,0.99755,0.99765,0.9973,0.9975,734599999.0
2007-11-29 21:25:00,0.9975,0.99765,0.99745,0.9975,131500000.0
2007-11-29 21:26:00,0.9975,0.99755,0.9974,0.99745,541000000.0
2007-11-29 21:27:00,0.99745,0.99765,0.9974,0.9976,591600000.0
2007-11-29 21:28:00,0.9976,0.99775,0.99745,0.99765,516000000.0
2007-11-29 21:29:00,0.99765,0.99765,0.99755,0.99755,317500000.0
2007-11-29 21:30:00,0.99755,0.9976,0.99735,0.9975,671400000.0
2007-11-29 21:31:00,0.9975,0.9975,0.99685,0.99705,442200000.0
2007-11-29 21:32:00,0.99705,0.99725,0.99705,0.9972,259500000.0
2007-11-29 21:33:00,0.99715,0.99755,0.99715,0.99755,693800000.0
2007-11-29 21:34:00,0.99755,0.99775,0.99755,0.9976,629300000.0
2007-11-29 21:35:00,0.9976,0.99785,0.99755,0.99755,598200000.0
2007-11-29 21:36:00,0.99755,0.99755,0.9971,0.9972,698200000.0
2007-11-29 21:37:00,0.9972,0.99735,0.9972,0.99735,204900000.0
2007-11-29 21:38:00,0.99735,0.9974,0.99735,0.99735,344000000.0
2007-11-29 21:39:00,0.99735,0.9974,0.9972,0.99735,778700000.0
2007-11-29 21:40:00,0.99735,0.99735,0.9972,0.99735,90600000.0
2007-11-29 21:41:00,0.9972,0.9975,0.9972,0.9973,365300000.0
2007-11-29 21:42:00,0.9973,0.99745,0.99715,0.99715,643100000.0
2007-11-29 21:43:00,0.99715,0.99725,0.99705,0.9971,917900000.0
2007-11-29 21:44:00,0.99705,0.99715,0.99705,0.99715,1209799992.0
2007-11-29 21:45:00,0.99715,0.99715,0.99665,0.9968,133100000.0
2007-11-29 21:46:00,0.9968,0.99695,0.9968,0.99695,593600000.0
2007-11-29 21:47:00,0.99695,0.99695,0.99675,0.99685,1926099969.0
2007-11-29 21:48:00,0.99685,0.99695,0.9968,0.9969,1209200000.0
2007-11-29 21:49:00,0.9969,0.99695,0.99685,0.99695,1071100000.0
2007-11-29 21:50:00,0.99695,0.99695,0.99645,0.9966,158600000.0
2007-11-29 21:51:00,0.9966,0.9967,0.99655,0.99655,32700000.0
2007-11-29 21:52:00,0.99655,0.9966,0.99645,0.99645,1075500000.0
2007-11-29 21:53:00,0.9965,0.99665,0.99645,0.99655,674900000.0
2007-11-29 21:54:00,0.99645,0.99655,0.99625,0.99625,747100000.0
2007-11-29 21:55:00,0.99625,0.9965,0.99615,0.9962,564200002.0
2007-11-29 21:56:00,0.9962,0.99625,0.996,0.99625,658400000.0
2007-11-29 21:57:00,0.9962,0.99635,0.99605,0.99605,514599994.0
2007-11-29 21:58:00,0.99605,0.99625,0.99605,0.9962,1092299997.0
2007-11-29 21:59:00,0.99625,0.99655,0.99625,0.99645,970100000.0
2007-11-29 22:00:00,0.99645,0.99665,0.99645,0.9966,792400000.0
2007-11-29 22:01:00,0.9966,0.9966,0.99655,0.99655,1847099999.0
2007-11-29 22:02:00,0.99655,0.99655,0.99645,0.99655,1086100000.0
2007-11-29 22:03:00,0.99655,0.99675,0.99655,0.9967,751700000.0
2007-11-29 22:04:00,0.9967,0.9968,0.99665,0.9967,373100000.0
2007-11-29 22:05:00,0.9968,0.99725,0.99665,0.99705,677900000.0
2007-11-29 22:06:00,0.99705,0.99705,0.99675,0.99695,592800000.0
2007-11-29 22:07:00,0.99695,0.99705,0.9969,0.99705,812300000.0
2007-11-29 22:08:00,0.99705,0.9971,0.99675,0.9968,423700000.0
2007-11-29 22:09:00,0.9968,0.99695,0.99675,0.99685,90100000.0
2007-11-29 22:10:00,0.99685,0.99685,0.9967,0.9968,1905400008.0
2007-11-29 22:11:00,0.9968,0.99685,0.99675,0.9968,572600000.0
2007-11-29 22:12:00,0.9968,0.99695,0.9968,0.9969,912800000.0
2007-11-29 22:13:00,0.9969,0.997,0.9968,0.9969,247900000.0
2007-11-29 22:14:00,0.9969,0.99695,0.9968,0.9969,495500000.0
2007-11-29 22:15:00,0.9969,0.99705,0.99685,0.99705,408600000.0
2007-11-29 22:16:00,0.99705,0.9971,0.99695,0.99695,342600000.0
2007-11-29 22:17:00,0.99695,0.997,0.9969,0.99695,838600000.0
2007-11-29 22:18:00,0.99695,0.99705,0.9969,0.997,254800000.0
2007-11-29 22:19:00,0.997,0.99705,0.99695,0.997,1369800000.0
2007-11-29 22:20:00,0.997,0.997,0.9969,0.99695,185600000.0
2007-11-29 22:21:00,0.99695,0.99695,0.99685,0.99695,195000000.0
2007-11-29 22:22:00,0.99695,0.99705,0.9967,0.99685,440899999.0
2007-11-29 22:23:00,0.99685,0.99705,0.99685,0.99695,390100000.0
2007-11-29 22:24:00,0.99695,0.99695,0.99665,0.99665,454600000.0
2007-11-29 22:25:00,0.99665,0.99675,0.99645,0.99665,417800000.0
2007-11-29 22:26:00,0.99655,0.99665,0.99625,0.9963,334600000.0
2007-11-29 22:27:00,0.9963,0.9963,0.99625,0.9963,217900000.0
2007-11-29 22:28:00,0.9963,0.99635,0.99625,0.9963,413000000.0
2007-11-29 22:29:00,0.9963,0.9964,0.99625,0.99635,379100000.0
2007-11-29 22:30:00,0.99635,0.99635,0.99625,0.99625,133300000.0
2007-11-29 22:31:00,0.99625,0.99635,0.99615,0.9963,799599998.0
2007-11-29 22:32:00,0.9963,0.99645,0.9963,0.99635,231800000.0
2007-11-29 22:33:00,0.99635,0.9964,0.99625,0.9963,830200000.0
2007-11-29 22:34:00,0.9973,0.9973,0.9973,0.9973,798500000.0
2007-11-29 22:35:00,0.9965,0.99655,0.9965,0.9965,798500000.0
2007-11-29 22:36:00,0.9974,0.9975,0.9974,0.9975,1887900000.0
2007-11-29 22:37:00,0.9965,0.9966,0.99645,0.9965,1887900000.0
2007-11-29 22:38:00,0.9965,0.9966,0.9964,0.9966,1643400000.0
2007-11-29 22:39:00,0.9966,0.99665,0.9965,0.99665,250400000.0
2007-11-29 22:40:00,0.9966,0.99685,0.99655,0.99675,985500001.0
2007-11-29 22:41:00,0.99675,0.9968,0.9967,0.9968,1121800000.0
2007-11-29 22:42:00,0.9968,0.9968,0.99675,0.99675,560700000.0
2007-11-29 22:43:00,0.99675,0.99685,0.99675,0.99675,1927299954.0
2007-11-29 22:44:00,0.99675,0.99685,0.99675,0.99685,1833999977.0
2007-11-29 22:45:00,0.99685,0.9969,0.99675,0.9968,826200000.0
2007-11-29 22:46:00,0.9968,0.997,0.9968,0.997,272700000.0
2007-11-29 22:47:00,0.997,0.997,0.9968,0.9969,1015400000.0
2007-11-29 22:48:00,0.9969,0.99715,0.9969,0.99695,1700100000.0
2007-11-29 22:49:00,0.99695,0.9971,0.99685,0.99705,237100000.0
2007-11-29 22:50:00,0.99705,0.99715,0.99695,0.99715,790600000.0
2007-11-29 22:51:00,0.99715,0.9973,0.99715,0.99715,597700000.0
2007-11-29 22:52:00,0.99715,0.99725,0.997,0.99715,1243300026.0
2007-11-29 22:53:00,0.99705,0.9973,0.99705,0.9972,943350000.0
2007-11-29 22:54:00,0.9972,0.9973,0.9971,0.9971,538500000.0
2007-11-29 22:55:00,0.99715,0.99725,0.9971,0.99715,917200000.0
2007-11-29 22:56:00,0.99725,0.9973,0.99715,0.9972,301100000.0
2007-11-29 22:57:00,0.9972,0.9972,0.99705,0.99715,923000000.0
2007-11-29 22:58:00,0.99715,0.9974,0.9971,0.99715,1207199978.0
2007-11-29 22:59:00,0.9981,0.9982,0.9981,0.9982,857300000.0
2007-11-29 23:00:00,0.99715,0.99725,0.99705,0.9971,857300000.0
2007-11-29 23:01:00,0.9971,0.9972,0.9971,0.99715,603000000.0
2007-11-29 23:02:00,0.99715,0.99715,0.99695,0.99705,434100000.0
2007-11-29 23:03:00,0.99705,0.9971,0.99675,0.99685,830700000.0
2007-11-29 23:04:00,0.99685,0.9969,0.99645,0.9968,1291700000.0
2007-11-29 23:05:00,0.9968,0.99685,0.9968,0.99685,407100000.0
2007-11-29 23:06:00,0.998,0.998,0.998,0.998,400000000.0
2007-11-29 23:07:00,0.9969,0.9969,0.99675,0.9969,400000000.0
2007-11-29 23:08:00,0.9969,0.997,0.9969,0.997,978200000.0
2007-11-29 23:09:00,0.997,0.9972,0.99685,0.9972,490300000.0
2007-11-29 23:10:00,0.9972,0.9972,0.99705,0.9972,488400000.0
2007-11-29 23:11:00,0.9972,0.9972,0.99705,0.99705,361800000.0
2007-11-29 23:12:00,0.99705,0.99715,0.99685,0.99685,886500000.0
2007-11-29 23:13:00,0.99685,0.9969,0.99675,0.9969,711300000.0
2007-11-29 23:14:00,0.99685,0.9969,0.99685,0.9969,421400000.0
2007-11-29 23:15:00,0.9969,0.9969,0.99675,0.9969,471300000.0
2007-11-29 23:16:00,0.9969,0.9969,0.99675,0.9969,311800000.0
2007-11-29 23:17:00,0.9969,0.9969,0.99675,0.99675,971300028.0
2007-11-29 23:19:00,0.9968,0.99685,0.99675,0.99685,754700005.0
2007-11-29 23:20:00,0.9977,0.9977,0.9977,0.9977,2019500000.0
2007-11-29 23:21:00,0.99675,0.9969,0.99675,0.9969,2019500000.0
2007-11-29 23:22:00,0.9978,0.9978,0.9978,0.9978,1775300000.0
2007-11-29 23:23:00,0.99675,0.9968,0.9966,0.9968,1775300000.0
2007-11-29 23:24:00,0.9968,0.997,0.9968,0.997,555050000.0
2007-11-29 23:25:00,0.997,0.99715,0.997,0.99715,1867149948.0
2007-11-29 23:26:00,0.99715,0.9972,0.9968,0.997,1734999995.0
2007-11-29 23:27:00,0.997,0.997,0.99695,0.997,420500000.0
2007-11-29 23:28:00,0.997,0.9971,0.997,0.99705,417200000.0
2007-11-29 23:29:00,0.99705,0.9971,0.99695,0.99695,368400000.0
2007-11-29 23:30:00,0.99695,0.9971,0.99695,0.99695,996900000.0
2007-11-29 23:31:00,0.99695,0.99705,0.99695,0.99705,389900000.0
2007-11-29 23:32:00,0.99705,0.99775,0.99705,0.99725,917999992.0
2007-11-29 23:33:00,0.9972,0.99745,0.99715,0.99745,1860700006.0
2007-11-29 23:35:00,0.99715,0.99745,0.9971,0.99745,1135800000.0
2007-11-29 23:36:00,0.99745,0.9975,0.99735,0.9974,2135900000.0
2007-11-29 23:37:00,0.9974,0.99745,0.9972,0.9973,1622400002.0
2007-11-29 23:39:00,0.99735,0.9977,0.99735,0.9977,708700000.0
2007-11-29 23:40:00,0.9977,0.9977,0.99745,0.99745,1318800000.0
2007-11-29 23:41:00,0.99745,0.9976,0.99735,0.99745,1850400019.0
2007-11-29 23:42:00,0.99745,0.9976,0.99745,0.99745,979400000.0
2007-11-29 23:43:00,0.99745,0.99765,0.99745,0.99765,940000000.0
2007-11-29 23:44:00,0.99765,0.9977,0.9974,0.9977,845200000.0
2007-11-29 23:45:00,0.9977,0.9977,0.99725,0.99745,1658600000.0
2007-11-29 23:46:00,0.99745,0.9975,0.9974,0.9975,2032600000.0
2007-11-29 23:47:00,0.9975,0.9975,0.9975,0.9975,1027800000.0
2007-11-29 23:48:00,0.9975,0.99795,0.99745,0.99795,937100000.0
2007-11-29 23:49:00,0.99795,0.99805,0.99775,0.99785,1202100000.0
2007-11-29 23:50:00,0.99785,0.99795,0.99755,0.99785,362400000.0
2007-11-29 23:51:00,0.99795,0.99795,0.99775,0.99795,812400000.0
2007-11-29 23:52:00,0.99795,0.99795,0.99795,0.99795,86400000.0
2007-11-29 23:53:00,0.9979,0.998,0.9979,0.998,102000000.0
2007-11-29 23:54:00,0.998,0.998,0.99795,0.99795,607800000.0
2007-11-29 23:55:00,0.99795,0.9981,0.99795,0.9981,1908300000.0
2007-11-29 23:56:00,0.9981,0.9987,0.998,0.99825,766700000.0
2007-11-29 23:57:00,0.99825,0.9985,0.99795,0.9981,782100000.0
2007-11-29 23:58:00,0.9981,0.9981,0.998,0.9981,1305900000.0
2007-11-29 23:59:00,0.9981,0.9982,0.998,0.998,924800000.0
2007-11-30 00:00:00,0.998,0.99805,0.9979,0.9979,1192000000.0
2007-11-30 00:01:00,0.998,0.99815,0.99785,0.99815,1030200000.0
2007-11-30 00:02:00,0.99795,0.99795,0.9974,0.99765,1249500000.0
2007-11-30 00:03:00,0.99765,0.99765,0.9975,0.9976,748300000.0
2007-11-30 00:04:00,0.99765,0.99825,0.9976,0.9977,1400900000.0
2007-11-30 00:06:00,0.99805,0.99805,0.99775,0.9978,1136599996.0
2007-11-30 00:07:00,0.9978,0.99805,0.9977,0.99805,820500000.0
2007-11-30 00:08:00,0.99805,0.99815,0.99805,0.99805,1101100000.0
2007-11-30 00:09:00,0.99795,0.99805,0.99795,0.99805,641600000.0
2007-11-30 00:10:00,0.998,0.998,0.998,0.998,579200000.0
2007-11-30 00:11:00,0.998,0.998,0.99785,0.99795,1001500000.0
2007-11-30 00:12:00,0.99785,0.99795,0.99765,0.99765,209200000.0
2007-11-30 00:13:00,0.99765,0.99765,0.99735,0.9974,717200000.0
2007-11-30 00:14:00,0.99745,0.99745,0.99745,0.99745,114400000.0
2007-11-30 00:15:00,0.99745,0.99745,0.99745,0.99745,249600000.0
2007-11-30 00:16:00,0.99723,0.99741,0.99719,0.99721,1604900000.0
2007-11-30 00:18:00,0.99728,0.99747,0.99707,0.99715,986800000.0
2007-11-30 00:19:00,0.99735,0.99735,0.99735,0.99735,435800000.0
2007-11-30 00:20:00,0.99735,0.99765,0.99735,0.9976,875900000.0
2007-11-30 00:21:00,0.9976,0.9976,0.9975,0.9976,616800000.0
2007-11-30 00:22:00,0.9976,0.99765,0.9975,0.99765,1011400000.0
2007-11-30 00:23:00,0.99765,0.99765,0.9975,0.9976,1056400000.0
2007-11-30 00:24:00,0.9976,0.9976,0.9976,0.9976,431200000.0
2007-11-30 00:25:00,0.9975,0.9976,0.9975,0.9976,1602800000.0
2007-11-30 00:26:00,0.9976,0.9976,0.9973,0.9976,1493600000.0
2007-11-30 00:27:00,0.9976,0.99765,0.99755,0.99755,1122400000.0
2007-11-30 00:28:00,0.9975,0.99765,0.99725,0.99745,1240800000.0
2007-11-30 00:29:00,0.99745,0.99755,0.99745,0.99755,1164000000.0
2007-11-30 00:30:00,0.99755,0.99755,0.99725,0.99755,301000000.0
2007-11-30 00:31:00,0.99745,0.99745,0.99735,0.99745,571500000.0
2007-11-30 00:32:00,0.997,0.997,0.9969,0.9969,1694300000.0
2007-11-30 00:33:00,0.9976,0.99765,0.9975,0.99765,1694300000.0
2007-11-30 00:34:00,0.99761,0.99767,0.99745,0.99767,1174800000.0
2007-11-30 00:35:00,0.99765,0.99765,0.99745,0.99765,1559600000.0
2007-11-30 00:36:00,0.99765,0.9977,0.99745,0.9977,1226900000.0
2007-11-30 00:37:00,0.9977,0.9978,0.99755,0.9978,1547900000.0
2007-11-30 00:38:00,0.9978,0.9978,0.99745,0.9978,703700000.0
2007-11-30 00:40:00,0.99795,0.99825,0.99775,0.99825,1126200000.0
2007-11-30 00:41:00,0.99825,0.99835,0.9982,0.9983,906600000.0
2007-11-30 00:42:00,0.9983,0.9983,0.99795,0.998,970000000.0
2007-11-30 00:43:00,0.998,0.99825,0.9979,0.99815,436300000.0
2007-11-30 00:44:00,0.99815,0.9983,0.9981,0.99825,1135800000.0
2007-11-30 00:45:00,0.99825,0.99825,0.99805,0.99825,986500000.0
2007-11-30 00:46:00,0.99825,0.99825,0.9978,0.99815,1118000000.0
2007-11-30 00:47:00,0.99815,0.99815,0.9977,0.9978,1046800000.0
2007-11-30 00:48:00,0.9977,0.99825,0.99705,0.9977,762700000.0
2007-11-30 00:49:00,0.9976,0.9978,0.9976,0.99765,1132500000.0
2007-11-30 00:50:00,0.99765,0.99785,0.99765,0.99785,1320000000.0
2007-11-30 00:51:00,0.99785,0.9979,0.9977,0.9977,749000000.0
2007-11-30 00:52:00,0.9977,0.9977,0.99745,0.99745,749600000.0
2007-11-30 00:53:00,0.99765,0.99765,0.9975,0.9975,1016300000.0
2007-11-30 00:54:00,0.99765,0.9977,0.99765,0.99765,78000000.0
2007-11-30 00:55:00,0.9977,0.9977,0.99745,0.99745,445800000.0
2007-11-30 00:56:00,0.9976,0.9977,0.9976,0.9977,656400000.0
2007-11-30 00:57:00,0.9977,0.9977,0.99755,0.99765,682400000.0
2007-11-30 00:58:00,0.99755,0.9977,0.99755,0.99765,639200000.0
2007-11-30 00:59:00,0.99765,0.99765,0.99745,0.99745,1101200000.0
2007-11-30 01:00:00,0.99745,0.9975,0.99735,0.99745,1139300000.0
2007-11-30 01:01:00,0.99745,0.9975,0.99735,0.99745,486200000.0
2007-11-30 01:02:00,0.99745,0.9975,0.99735,0.99745,470600000.0
2007-11-30 01:03:00,0.99745,0.9975,0.99725,0.99745,498600000.0
2007-11-30 01:04:00,0.99745,0.9975,0.99745,0.99745,343800000.0
2007-11-30 01:05:00,0.99745,0.9975,0.99735,0.99745,364400000.0
2007-11-30 01:06:00,0.99745,0.9975,0.9973,0.9975,856500000.0
2007-11-30 01:07:00,0.9975,0.9975,0.99715,0.99725,1395200000.0
2007-11-30 01:08:00,0.99725,0.9974,0.997,0.9974,478400000.0
2007-11-30 01:09:00,0.9974,0.9974,0.9971,0.9972,320800000.0
2007-11-30 01:10:00,0.9972,0.9975,0.997,0.997,207600000.0
2007-11-30 01:11:00,0.99715,0.99715,0.99685,0.99695,1662000028.0
2007-11-30 01:12:00,0.9969,0.997,0.9967,0.9969,1491300000.0
2007-11-30 01:13:00,0.9969,0.997,0.99685,0.99695,1392100000.0
2007-11-30 01:14:00,0.99695,0.997,0.99665,0.9968,1082800000.0
2007-11-30 01:15:00,0.9968,0.997,0.9967,0.9967,375100000.0
2007-11-30 01:16:00,0.9968,0.99695,0.9967,0.99695,1097900000.0
2007-11-30 01:17:00,0.99695,0.997,0.99685,0.997,670600000.0
2007-11-30 01:18:00,0.997,0.997,0.9967,0.99695,711500000.0
2007-11-30 01:19:00,0.99695,0.997,0.99685,0.997,697700000.0
2007-11-30 01:20:00,0.997,0.997,0.9969,0.997,782700000.0
2007-11-30 01:21:00,0.997,0.997,0.99685,0.99695,697900000.0
2007-11-30 01:22:00,0.9969,0.99705,0.99685,0.99705,1157400000.0
2007-11-30 01:23:00,0.99705,0.9971,0.9969,0.9971,437100000.0
2007-11-30 01:24:00,0.9971,0.9971,0.997,0.9971,276000000.0
2007-11-30 01:25:00,0.9971,0.9971,0.9969,0.99705,468200000.0
2007-11-30 01:26:00,0.99705,0.99705,0.99675,0.99675,1034700026.0
2007-11-30 01:27:00,0.99675,0.99685,0.99665,0.99675,1591400001.0
2007-11-30 01:29:00,0.9968,0.99705,0.9967,0.99685,1340599988.0
2007-11-30 01:30:00,0.99695,0.9973,0.9967,0.9968,2117199954.0
2007-11-30 01:31:00,0.9968,0.9968,0.99675,0.99675,721000000.0
2007-11-30 01:32:00,0.9968,0.9968,0.99655,0.99675,1596900000.0
2007-11-30 01:33:00,0.99675,0.99695,0.9965,0.9967,1440800000.0
2007-11-30 01:34:00,0.9965,0.9968,0.9965,0.9967,751600000.0
2007-11-30 01:35:00,0.9967,0.9968,0.9967,0.9968,773800000.0
2007-11-30 01:36:00,0.9968,0.9968,0.99675,0.99675,1219200000.0
2007-11-30 01:37:00,0.99675,0.9968,0.99665,0.99665,818300000.0
2007-11-30 01:38:00,0.99665,0.9968,0.9965,0.9968,770600000.0
2007-11-30 01:39:00,0.9967,0.9968,0.99665,0.99665,894100000.0
2007-11-30 01:40:00,0.99665,0.9968,0.99665,0.9968,843100000.0
2007-11-30 01:41:00,0.9968,0.9968,0.99665,0.99665,662500000.0
2007-11-30 01:42:00,0.99665,0.9968,0.9965,0.99655,833700000.0
2007-11-30 01:43:00,0.9966,0.99675,0.9966,0.99675,969100000.0
2007-11-30 01:44:00,0.9968,0.9968,0.99655,0.99655,143400000.0
2007-11-30 01:45:00,0.99655,0.9968,0.9965,0.99655,366400000.0
2007-11-30 01:46:00,0.99655,0.9968,0.99655,0.9967,779800000.0
2007-11-30 01:47:00,0.9967,0.9967,0.99635,0.99655,1300300000.0
2007-11-30 01:48:00,0.9966,0.9966,0.9963,0.9963,659400000.0
2007-11-30 01:49:00,0.99645,0.9966,0.9963,0.9966,864700000.0
2007-11-30 01:50:00,0.9966,0.9966,0.99635,0.99645,954400000.0
2007-11-30 01:51:00,0.99635,0.9966,0.99635,0.9966,475600000.0
2007-11-30 01:52:00,0.9966,0.99665,0.99645,0.99655,322700000.0
2007-11-30 01:53:00,0.99655,0.99675,0.99655,0.99655,740300000.0
2007-11-30 01:54:00,0.99655,0.99675,0.9965,0.99655,1066600000.0
2007-11-30 01:55:00,0.99655,0.99675,0.99655,0.99675,1172699999.0
2007-11-30 01:56:00,0.99675,0.99685,0.9966,0.99665,1809200000.0
2007-11-30 01:57:00,0.99665,0.99695,0.99655,0.9969,1080700000.0
2007-11-30 01:58:00,0.9969,0.99695,0.9967,0.99675,750200000.0
2007-11-30 01:59:00,0.99675,0.99695,0.9967,0.99675,776700000.0
2007-11-30 02:00:00,0.99675,0.99675,0.99665,0.99675,1651600000.0
2007-11-30 02:01:00,0.99675,0.9968,0.99645,0.9968,734800000.0
2007-11-30 02:02:00,0.9968,0.9968,0.9965,0.9966,559800000.0
2007-11-30 02:03:00,0.9966,0.9968,0.9966,0.9966,289000000.0
2007-11-30 02:04:00,0.9966,0.9968,0.9966,0.9966,363400000.0
2007-11-30 02:05:00,0.9966,0.9966,0.9966,0.9966,557400000.0
2007-11-30 02:06:00,0.9966,0.9966,0.9965,0.9965,329200000.0
2007-11-30 02:07:00,0.9966,0.9966,0.9965,0.9966,334400000.0
2007-11-30 02:08:00,0.9966,0.9969,0.9966,0.99665,1178400000.0
2007-11-30 02:09:00,0.99665,0.9967,0.99665,0.9967,780500000.0
2007-11-30 02:10:00,0.9967,0.9967,0.9967,0.9967,588800000.0
2007-11-30 02:11:00,0.9967,0.99675,0.99665,0.99675,660500000.0
2007-11-30 02:12:00,0.99675,0.99695,0.9966,0.99695,983100000.0
2007-11-30 02:13:00,0.99695,0.99695,0.99665,0.99695,1398000000.0
2007-11-30 02:14:00,0.99695,0.99695,0.99665,0.99675,1512000000.0
2007-11-30 02:15:00,0.99675,0.9968,0.9967,0.99675,1451700000.0
2007-11-30 02:16:00,0.99675,0.9968,0.9967,0.9968,1279600000.0
2007-11-30 02:17:00,0.99675,0.9968,0.9967,0.9968,1853000000.0
2007-11-30 02:18:00,0.9968,0.9968,0.9967,0.9968,1695000000.0
2007-11-30 02:19:00,0.99675,0.9969,0.9967,0.9968,1108000000.0
2007-11-30 02:20:00,0.9968,0.9968,0.9967,0.9968,1591100000.0
2007-11-30 02:21:00,0.9968,0.9968,0.99675,0.9968,643400000.0
2007-11-30 02:22:00,0.9968,0.9968,0.9968,0.9968,655300000.0
2007-11-30 02:23:00,0.9968,0.9968,0.9967,0.9968,649300000.0
2007-11-30 02:24:00,0.9968,0.9968,0.99675,0.9968,793800000.0
2007-11-30 02:25:00,0.9968,0.99695,0.9967,0.99695,1080800000.0
2007-11-30 02:26:00,0.99695,0.99695,0.9969,0.9969,1446300000.0
2007-11-30 02:27:00,0.9969,0.99695,0.99685,0.99685,1796200000.0
2007-11-30 02:28:00,0.99695,0.997,0.9968,0.99695,1270700000.0
2007-11-30 02:29:00,0.99695,0.997,0.9968,0.9968,582700000.0
2007-11-30 02:30:00,0.9968,0.99705,0.9968,0.99705,1005300000.0
2007-11-30 02:31:00,0.997,0.99705,0.9968,0.9969,1961200000.0
2007-11-30 02:32:00,0.9969,0.997,0.9969,0.9969,1566000000.0
2007-11-30 02:33:00,0.9969,0.997,0.9967,0.9968,1575200000.0
2007-11-30 02:34:00,0.9968,0.99705,0.9968,0.997,1221500000.0
2007-11-30 02:35:00,0.99705,0.99705,0.9969,0.997,923800000.0
2007-11-30 02:36:00,0.997,0.997,0.9967,0.9968,1825300000.0
2007-11-30 02:37:00,0.9968,0.99695,0.9967,0.99695,1924700005.0
2007-11-30 02:38:00,0.99695,0.99695,0.99675,0.99675,1417400000.0
2007-11-30 02:39:00,0.99675,0.99685,0.99665,0.99665,652600000.0
2007-11-30 02:40:00,0.99665,0.99665,0.9965,0.9966,1325500000.0
2007-11-30 02:41:00,0.9966,0.9966,0.9965,0.9966,490900000.0
2007-11-30 02:42:00,0.9966,0.99665,0.9964,0.99665,744200000.0
2007-11-30 02:43:00,0.99665,0.9971,0.9966,0.99675,898000000.0
2007-11-30 02:44:00,0.99675,0.99685,0.99665,0.9967,936600000.0
2007-11-30 02:45:00,0.9967,0.99675,0.9965,0.9965,463600000.0
2007-11-30 02:46:00,0.99635,0.9965,0.99635,0.9965,683800000.0
2007-11-30 02:47:00,0.9965,0.99675,0.99625,0.9963,1074499999.0
2007-11-30 02:48:00,0.9963,0.9963,0.99625,0.9963,820300000.0
2007-11-30 02:49:00,0.9963,0.9963,0.996,0.996,1157600000.0
2007-11-30 02:50:00,0.99605,0.99615,0.996,0.99605,850500000.0
2007-11-30 02:51:00,0.99605,0.9963,0.996,0.9963,839000000.0
2007-11-30 02:52:00,0.9963,0.9963,0.99605,0.99605,224000000.0
2007-11-30 02:53:00,0.99605,0.9961,0.99595,0.99605,1160100000.0
2007-11-30 02:54:00,0.99605,0.9981,0.996,0.99745,1453699996.0
2007-11-30 02:55:00,0.99745,0.99745,0.99645,0.99685,1255200000.0
2007-11-30 02:56:00,0.99685,0.99685,0.99675,0.99675,2110200000.0
2007-11-30 02:57:00,0.99675,0.99675,0.99645,0.99655,1997000000.0
2007-11-30 02:58:00,0.99655,0.9968,0.99645,0.9967,1449400000.0
2007-11-30 02:59:00,0.9967,0.9967,0.99665,0.99665,1228500000.0
2007-11-30 03:00:00,0.99665,0.9967,0.99635,0.99665,1024900000.0
2007-11-30 03:01:00,0.99665,0.99665,0.9962,0.9964,765100000.0
2007-11-30 03:02:00,0.9964,0.9964,0.9962,0.99635,736800000.0
2007-11-30 03:03:00,0.99635,0.99645,0.99625,0.9963,372700000.0
2007-11-30 03:04:00,0.9963,0.9963,0.99615,0.99615,462000000.0
2007-11-30 03:05:00,0.99615,0.99625,0.99555,0.99565,870800000.0
2007-11-30 03:06:00,0.99565,0.99595,0.99555,0.99565,652200000.0
2007-11-30 03:07:00,0.99565,0.9957,0.9955,0.9957,305200000.0
2007-11-30 03:08:00,0.9957,0.99645,0.9957,0.99625,1728599989.0
2007-11-30 03:09:00,0.99625,0.99675,0.99625,0.99675,1066700000.0
2007-11-30 03:10:00,0.99675,0.99675,0.99645,0.99645,1184300000.0
2007-11-30 03:11:00,0.99645,0.9965,0.99635,0.99645,1028299997.0
2007-11-30 03:12:00,0.99645,0.9965,0.99645,0.9965,224300000.0
2007-11-30 03:13:00,0.9965,0.9965,0.9965,0.9965,160300000.0
2007-11-30 03:14:00,0.9965,0.9965,0.9964,0.9965,565800000.0
2007-11-30 03:15:00,0.9964,0.9965,0.9964,0.9965,399700000.0
2007-11-30 03:16:00,0.9965,0.9968,0.99645,0.9968,637300000.0
2007-11-30 03:17:00,0.9968,0.9968,0.99665,0.9968,776900000.0
2007-11-30 03:18:00,0.9968,0.99695,0.9967,0.99695,396700000.0
2007-11-30 03:19:00,0.99695,0.99715,0.9969,0.99715,334200000.0
2007-11-30 03:20:00,0.99715,0.99745,0.99715,0.99745,347800000.0
2007-11-30 03:21:00,0.99745,0.99745,0.99735,0.99735,238200000.0
2007-11-30 03:22:00,0.99735,0.99735,0.99725,0.99735,998599988.0
2007-11-30 03:23:00,0.99735,0.9975,0.99735,0.9975,695100000.0
2007-11-30 03:24:00,0.9975,0.99755,0.9974,0.9974,93400000.0
2007-11-30 03:25:00,0.9974,0.9975,0.99735,0.9974,1502600000.0
2007-11-30 03:26:00,0.9975,0.9975,0.99735,0.99735,417000000.0
2007-11-30 03:27:00,0.99735,0.99735,0.99735,0.99735,643200000.0
2007-11-30 03:28:00,0.99725,0.9975,0.99725,0.9975,494300000.0
2007-11-30 03:29:00,0.9974,0.99755,0.99735,0.99735,655100000.0
2007-11-30 03:30:00,0.99745,0.9977,0.99735,0.9977,940000000.0
2007-11-30 03:31:00,0.9977,0.99825,0.99765,0.99785,527200001.0
2007-11-30 03:32:00,0.99785,0.99785,0.99765,0.99765,1774200000.0
2007-11-30 03:33:00,0.99765,0.99795,0.99765,0.99785,2017099999.0
2007-11-30 03:34:00,0.99785,0.998,0.99785,0.99795,1183400000.0
2007-11-30 03:35:00,0.99795,0.9982,0.99795,0.9981,140000000.0
2007-11-30 03:36:00,0.9981,0.99825,0.99795,0.99795,724600000.0
2007-11-30 03:37:00,0.99795,0.99815,0.99755,0.99765,1289100002.0
2007-11-30 03:38:00,0.99755,0.99785,0.99755,0.99775,1613600006.0
2007-11-30 03:39:00,0.99775,0.9978,0.9977,0.9977,1092100000.0
2007-11-30 03:40:00,0.9977,0.9978,0.9977,0.9977,1284100000.0
2007-11-30 03:41:00,0.9978,0.9978,0.99755,0.99765,772100000.0
2007-11-30 03:42:00,0.99765,0.9977,0.99765,0.9977,360200000.0
2007-11-30 03:43:00,0.9977,0.9977,0.9976,0.9976,874100000.0
2007-11-30 03:44:00,0.9976,0.9977,0.9976,0.9977,670500000.0
2007-11-30 03:45:00,0.9977,0.9977,0.9974,0.99765,553600000.0
2007-11-30 03:46:00,0.9977,0.9977,0.99765,0.9977,595600000.0
2007-11-30 03:47:00,0.9977,0.9977,0.99755,0.9977,1304000007.0
2007-11-30 03:48:00,0.9977,0.9977,0.99755,0.99755,458200000.0
2007-11-30 03:49:00,0.99755,0.99765,0.99755,0.9976,61600000.0
2007-11-30 03:50:00,0.9976,0.9977,0.9975,0.9977,1187500000.0
2007-11-30 03:51:00,0.9977,0.9977,0.9975,0.9975,768700000.0
2007-11-30 03:52:00,0.9975,0.9976,0.9975,0.9976,1689600000.0
2007-11-30 03:53:00,0.9976,0.99775,0.99755,0.99775,1531200019.0
2007-11-30 03:54:00,0.99775,0.9978,0.9975,0.9976,782600000.0
2007-11-30 03:55:00,0.9976,0.9979,0.9976,0.9978,538500000.0
2007-11-30 03:56:00,0.9978,0.9978,0.99765,0.9978,1488400002.0
2007-11-30 03:57:00,0.9978,0.9978,0.99765,0.9977,1448400000.0
2007-11-30 03:58:00,0.9978,0.9978,0.99745,0.9975,513299999.0
2007-11-30 03:59:00,0.9975,0.99755,0.99725,0.99755,488200000.0
2007-11-30 04:00:00,0.99755,0.99755,0.99715,0.9973,421200000.0
2007-11-30 04:01:00,0.9973,0.9973,0.9971,0.9972,1157900000.0
2007-11-30 04:02:00,0.9972,0.99725,0.99705,0.99705,1959100008.0
2007-11-30 04:03:00,0.99705,0.9972,0.99695,0.997,1267000031.0
2007-11-30 04:04:00,0.997,0.99705,0.99685,0.9969,89600000.0
2007-11-30 04:05:00,0.9969,0.9969,0.99665,0.99665,824600000.0
2007-11-30 04:06:00,0.99665,0.9967,0.99665,0.9967,166900000.0
2007-11-30 04:07:00,0.9967,0.9967,0.9965,0.99665,108100000.0
2007-11-30 04:08:00,0.99665,0.9967,0.99645,0.99655,1333800053.0
2007-11-30 04:09:00,0.99645,0.9966,0.9963,0.99645,1760600007.0
2007-11-30 04:10:00,0.99645,0.99655,0.99635,0.99635,686600000.0
2007-11-30 04:11:00,0.99635,0.99645,0.99635,0.99645,1393999997.0
2007-11-30 04:12:00,0.99645,0.9967,0.99645,0.9967,882400000.0
2007-11-30 04:13:00,0.99675,0.99685,0.99655,0.9967,1431600000.0
2007-11-30 04:14:00,0.9967,0.9968,0.99665,0.9968,877700000.0
2007-11-30 04:15:00,0.9968,0.9969,0.9966,0.99675,1417699997.0
2007-11-30 04:16:00,0.9967,0.9969,0.9967,0.99685,795000000.0
2007-11-30 04:17:00,0.99685,0.9969,0.9965,0.9968,610100000.0
2007-11-30 04:18:00,0.9968,0.99685,0.99665,0.9968,821600000.0
2007-11-30 04:19:00,0.9968,0.9968,0.99665,0.99665,545400029.0
2007-11-30 04:20:00,0.99675,0.9968,0.99655,0.99655,335600015.0
2007-11-30 04:21:00,0.99665,0.9967,0.99665,0.9967,46200000.0
2007-11-30 04:22:00,0.9967,0.99675,0.99655,0.99665,516200000.0
2007-11-30 04:23:00,0.99665,0.99665,0.99635,0.99655,1483399991.0
2007-11-30 04:24:00,0.99655,0.99665,0.99635,0.99645,1881999973.0
2007-11-30 04:25:00,0.9965,0.99655,0.99635,0.99655,1346999988.0
2007-11-30 04:26:00,0.9966,0.9966,0.9966,0.9966,1052700000.0
2007-11-30 04:27:00,0.9965,0.99665,0.99645,0.99665,1052700000.0
2007-11-30 04:30:00,0.9966,0.9966,0.9965,0.9965,782700000.0
2007-11-30 04:32:00,0.99715,0.99735,0.99715,0.9973,782700000.0
2007-11-30 04:33:00,0.9973,0.99735,0.99725,0.99735,1048300000.0
2007-11-30 04:34:00,0.99735,0.9974,0.9972,0.9972,702600000.0
2007-11-30 04:35:00,0.9974,0.9974,0.99715,0.99715,625900000.0
2007-11-30 04:36:00,0.99715,0.9973,0.9971,0.99725,621700000.0
2007-11-30 04:37:00,0.99725,0.9973,0.9971,0.9971,416400000.0
2007-11-30 04:38:00,0.9974,0.9974,0.9974,0.9974,85400000.0
2007-11-30 04:39:00,0.9974,0.9974,0.9974,0.9974,158600000.0
2007-11-30 04:40:00,0.9973,0.99735,0.9973,0.9973,867400000.0
2007-11-30 04:41:00,0.99735,0.99735,0.9971,0.9973,687600000.0
2007-11-30 04:42:00,0.9972,0.9974,0.9971,0.99715,728000000.0
2007-11-30 04:43:00,0.99715,0.9974,0.99715,0.9972,908700000.0
2007-11-30 04:44:00,0.9972,0.99725,0.9972,0.9972,1067100000.0
2007-11-30 04:45:00,0.99725,0.9976,0.9972,0.99735,828100000.0
2007-11-30 04:46:00,0.99755,0.99755,0.99715,0.9973,546900000.0
2007-11-30 04:47:00,0.9973,0.9974,0.99705,0.99705,764899999.0
2007-11-30 04:48:00,0.99725,0.9973,0.99705,0.9972,1363700003.0
2007-11-30 04:49:00,0.9972,0.9974,0.9971,0.9972,1193000011.0
2007-11-30 04:50:00,0.9972,0.9974,0.9971,0.9971,1876600083.0
2007-11-30 04:51:00,0.9971,0.9973,0.9971,0.9973,1899100000.0
2007-11-30 04:52:00,0.9973,0.99735,0.99725,0.9973,1356900000.0
2007-11-30 04:53:00,0.9973,0.9974,0.9972,0.9972,1427299999.0
2007-11-30 04:54:00,0.9972,0.9972,0.9972,0.9972,1072000000.0
2007-11-30 04:55:00,0.9972,0.9973,0.99685,0.99695,1416600000.0
2007-11-30 04:56:00,0.99695,0.99715,0.99685,0.99715,1674900000.0
2007-11-30 04:58:00,0.9971,0.9971,0.99695,0.99695,1001400000.0
2007-11-30 04:59:00,0.99695,0.99715,0.99685,0.99695,1477900000.0
2007-11-30 05:01:00,0.99685,0.997,0.99665,0.99685,2034400011.0
2007-11-30 05:02:00,0.99675,0.9969,0.99675,0.9969,1871700025.0
2007-11-30 05:03:00,0.9969,0.9969,0.9968,0.9968,1316500000.0
2007-11-30 05:04:00,0.9964,0.9964,0.9961,0.9961,1590700003.0
2007-11-30 05:05:00,0.99675,0.99705,0.99675,0.99685,1590700003.0
2007-11-30 05:06:00,0.99685,0.99705,0.99675,0.99675,1589699998.0
2007-11-30 05:08:00,0.99675,0.99705,0.99675,0.99695,1647099984.0
2007-11-30 05:09:00,0.9961,0.9961,0.9961,0.9961,1611300000.0
2007-11-30 05:10:00,0.99705,0.99705,0.99675,0.9969,1611300000.0
2007-11-30 05:11:00,0.9969,0.99705,0.99675,0.99685,1136700000.0
2007-11-30 05:12:00,0.99685,0.9969,0.99665,0.99675,1395300000.0
2007-11-30 05:13:00,0.99675,0.99705,0.99675,0.9969,1628900000.0
2007-11-30 05:14:00,0.9969,0.9969,0.9969,0.9969,1151700000.0
2007-11-30 05:15:00,0.9969,0.99705,0.99675,0.9969,1939699962.0
2007-11-30 05:16:00,0.9969,0.997,0.99675,0.99685,1538999987.0
2007-11-30 05:17:00,0.99685,0.9969,0.99675,0.9969,1947299969.0
2007-11-30 05:18:00,0.9969,0.9969,0.9968,0.9969,1046000000.0
2007-11-30 05:19:00,0.9969,0.99695,0.99685,0.99685,841200000.0
2007-11-30 05:20:00,0.99685,0.9969,0.9967,0.9967,300900000.0
2007-11-30 05:21:00,0.99675,0.99695,0.99655,0.9966,637300000.0
2007-11-30 05:22:00,0.9968,0.9968,0.9966,0.9968,430800000.0
2007-11-30 05:23:00,0.9968,0.9968,0.9964,0.99645,600600000.0
2007-11-30 05:24:00,0.99678,0.99678,0.99635,0.99635,369000000.0
2007-11-30 05:25:00,0.99675,0.99685,0.99655,0.99655,161000000.0
2007-11-30 05:26:00,0.99675,0.9968,0.99645,0.99645,526000000.0
2007-11-30 05:27:00,0.99675,0.99695,0.9966,0.99675,727300000.0
2007-11-30 05:28:00,0.99675,0.9968,0.99655,0.99655,339100000.0
2007-11-30 05:29:00,0.9968,0.9968,0.9965,0.9965,739200000.0
2007-11-30 05:30:00,0.9968,0.9968,0.9964,0.9964,625100000.0
2007-11-30 05:31:00,0.9964,0.9966,0.9964,0.9966,289800000.0
2007-11-30 05:32:00,0.99624,0.99648,0.99619,0.99624,1080300000.0
2007-11-30 05:33:00,0.9964,0.9964,0.9964,0.9964,468000000.0
2007-11-30 05:34:00,0.9964,0.9964,0.9964,0.9964,80000000.0
2007-11-30 05:35:00,0.99635,0.99643,0.9963,0.99638,304100000.0
2007-11-30 05:36:00,0.9966,0.9966,0.9964,0.9964,225500000.0
2007-11-30 05:37:00,0.9964,0.9966,0.99625,0.99645,1425600000.0
2007-11-30 05:38:00,0.99645,0.99645,0.9964,0.99645,117000000.0
2007-11-30 05:39:00,0.99645,0.9965,0.99625,0.9965,240300000.0
2007-11-30 05:40:00,0.9965,0.9966,0.9964,0.99655,837500032.0
2007-11-30 05:41:00,0.99655,0.9966,0.9965,0.9965,1293800000.0
2007-11-30 05:42:00,0.9965,0.9965,0.9965,0.9965,523699985.0
2007-11-30 05:43:00,0.99655,0.9967,0.9965,0.9965,523699985.0
2007-11-30 05:44:00,0.9965,0.9967,0.9965,0.9967,38800000.0
2007-11-30 05:45:00,0.9967,0.9967,0.99655,0.9967,971400000.0
2007-11-30 05:46:00,0.9967,0.9967,0.9966,0.9967,948900000.0
2007-11-30 05:47:00,0.9966,0.9968,0.9966,0.99665,823300000.0
2007-11-30 05:48:00,0.99665,0.9967,0.9965,0.9965,655600000.0
2007-11-30 05:49:00,0.9965,0.9967,0.9964,0.99655,958800000.0
2007-11-30 05:50:00,0.99655,0.99665,0.9964,0.9964,845400000.0
2007-11-30 05:51:00,0.9965,0.9965,0.9964,0.9965,653300000.0
2007-11-30 05:52:00,0.9965,0.9967,0.9964,0.99665,982900000.0
2007-11-30 05:53:00,0.99665,0.9967,0.9965,0.9965,286800000.0
2007-11-30 05:54:00,0.9965,0.99685,0.9965,0.99655,299000000.0
2007-11-30 05:55:00,0.99655,0.9968,0.9965,0.99675,778600000.0
2007-11-30 05:56:00,0.99675,0.99685,0.99655,0.99685,1046700000.0
2007-11-30 05:57:00,0.99685,0.99685,0.9967,0.99675,1577800000.0
2007-11-30 05:58:00,0.99675,0.99675,0.9967,0.99675,779500000.0
2007-11-30 05:59:00,0.99675,0.99685,0.9967,0.99675,863200000.0
2007-11-30 06:00:00,0.99675,0.9968,0.9965,0.9967,1172400000.0
2007-11-30 06:01:00,0.99675,0.99675,0.9967,0.99675,1483200000.0
2007-11-30 06:02:00,0.9967,0.99675,0.9966,0.9967,2030600000.0
2007-11-30 06:03:00,0.9967,0.99685,0.99665,0.9967,1400499999.0
2007-11-30 06:04:00,0.9967,0.9967,0.99615,0.99615,763500000.0
2007-11-30 06:05:00,0.99615,0.99625,0.9961,0.99625,387200000.0
2007-11-30 06:06:00,0.99625,0.99625,0.996,0.996,933900000.0
2007-11-30 06:07:00,0.996,0.9961,0.996,0.9961,854900000.0
2007-11-30 06:08:00,0.9961,0.99625,0.9961,0.99625,533100000.0
2007-11-30 06:09:00,0.99625,0.99625,0.99605,0.99625,556900000.0
2007-11-30 06:10:00,0.9961,0.99625,0.9961,0.99625,554700000.0
2007-11-30 06:11:00,0.99625,0.99625,0.996,0.996,1077700000.0
2007-11-30 06:12:00,0.9961,0.9961,0.996,0.9961,939900000.0
2007-11-30 06:13:00,0.9961,0.99625,0.9961,0.99625,669100000.0
2007-11-30 06:14:00,0.99625,0.99625,0.9961,0.99625,613300000.0
2007-11-30 06:15:00,0.99625,0.99625,0.996,0.99625,875600000.0
2007-11-30 06:16:00,0.99625,0.99625,0.996,0.99625,971500000.0
2007-11-30 06:17:00,0.99625,0.99625,0.99605,0.99625,589200000.0
2007-11-30 06:18:00,0.99625,0.99625,0.9961,0.9961,378100000.0
2007-11-30 06:19:00,0.9961,0.99625,0.9961,0.9961,368700000.0
2007-11-30 06:20:00,0.9961,0.99625,0.9961,0.99625,338400000.0
2007-11-30 06:21:00,0.99625,0.99625,0.9961,0.99625,466600000.0
2007-11-30 06:22:00,0.99625,0.9963,0.99615,0.99615,253400000.0
2007-11-30 06:23:00,0.99615,0.9964,0.99615,0.9964,646500000.0
2007-11-30 06:24:00,0.9964,0.9964,0.9962,0.99625,360300000.0
2007-11-30 06:25:00,0.99625,0.9964,0.9962,0.99625,322800000.0
2007-11-30 06:26:00,0.99625,0.99625,0.996,0.99625,457600000.0
2007-11-30 06:27:00,0.99625,0.99625,0.9961,0.99625,385200000.0
2007-11-30 06:28:00,0.99625,0.99625,0.9961,0.99625,233600000.0
2007-11-30 06:29:00,0.99625,0.99625,0.996,0.99625,294700000.0
2007-11-30 06:30:00,0.99625,0.99625,0.9961,0.99625,416800000.0
2007-11-30 06:31:00,0.99625,0.99625,0.99625,0.99625,408000000.0
2007-11-30 06:32:00,0.99625,0.99625,0.99595,0.9961,223500000.0
2007-11-30 06:33:00,0.99625,0.99625,0.99605,0.99625,314900000.0
2007-11-30 06:34:00,0.99625,0.99625,0.99595,0.996,308200000.0
2007-11-30 06:35:00,0.996,0.99635,0.9959,0.99625,1120400000.0
2007-11-30 06:36:00,0.99625,0.99655,0.99625,0.9965,1436800000.0
2007-11-30 06:37:00,0.9965,0.99655,0.99645,0.99645,1585500000.0
2007-11-30 06:38:00,0.99645,0.9965,0.99635,0.99645,2101900001.0
2007-11-30 06:39:00,0.99635,0.99645,0.99635,0.99645,126500000.0
2007-11-30 06:40:00,0.99635,0.99645,0.99635,0.99645,1081700000.0
2007-11-30 06:41:00,0.99645,0.99645,0.99645,0.99645,52000000.0
2007-11-30 06:42:00,0.99645,0.9965,0.99645,0.99645,697800000.0
2007-11-30 06:43:00,0.9965,0.99675,0.99645,0.9967,1344800004.0
2007-11-30 06:44:00,0.9967,0.9968,0.99655,0.9967,963700000.0
2007-11-30 06:45:00,0.99675,0.9968,0.9967,0.99675,181700000.0
2007-11-30 06:46:00,0.99675,0.99675,0.9965,0.99655,923700000.0
2007-11-30 06:47:00,0.99645,0.99653,0.99645,0.9965,462800000.0
2007-11-30 06:48:00,0.99647,0.99662,0.99645,0.99654,526600000.0
2007-11-30 06:49:00,0.99652,0.99663,0.99642,0.99645,505900000.0
2007-11-30 06:50:00,0.9966,0.9968,0.9966,0.9967,153100000.0
2007-11-30 06:51:00,0.9968,0.9968,0.99645,0.99675,216400000.0
2007-11-30 06:52:00,0.99675,0.9968,0.99625,0.99635,585999988.0
2007-11-30 06:53:00,0.99635,0.9965,0.99635,0.9965,185100000.0
2007-11-30 06:54:00,0.99635,0.99635,0.99625,0.99635,336900000.0
2007-11-30 06:55:00,0.99635,0.9966,0.99635,0.9966,316100000.0
2007-11-30 06:56:00,0.9966,0.9966,0.9964,0.9965,835399993.0
2007-11-30 06:57:00,0.9966,0.9966,0.9965,0.9966,732900000.0
2007-11-30 06:58:00,0.9966,0.9966,0.9965,0.9966,590400000.0
2007-11-30 06:59:00,0.9966,0.9966,0.9964,0.9966,758400003.0
2007-11-30 07:00:00,0.9966,0.9966,0.9965,0.9966,273600000.0
2007-11-30 07:01:00,0.9966,0.9966,0.9964,0.9966,914600005.0
2007-11-30 07:02:00,0.9966,0.9966,0.9965,0.9966,442500000.0
2007-11-30 07:03:00,0.9965,0.9966,0.9965,0.9966,674000000.0
2007-11-30 07:04:00,0.9966,0.9966,0.99625,0.99635,625800000.0
2007-11-30 07:05:00,0.99635,0.9964,0.99625,0.9964,109900000.0
2007-11-30 07:06:00,0.9964,0.9965,0.9963,0.9965,504200000.0
2007-11-30 07:07:00,0.9965,0.9965,0.9965,0.9965,960900000.0
2007-11-30 07:08:00,0.9965,0.99655,0.99645,0.99645,1533599992.0
2007-11-30 07:09:00,0.99645,0.99655,0.99635,0.9965,1517899963.0
2007-11-30 07:10:00,0.9965,0.9965,0.9964,0.9964,1138600000.0
2007-11-30 07:11:00,0.9965,0.9965,0.99635,0.99635,1421800000.0
2007-11-30 07:12:00,0.99635,0.9965,0.99625,0.99635,583199975.0
2007-11-30 07:13:00,0.99635,0.99635,0.99635,0.99635,460000000.0
2007-11-30 07:14:00,0.99635,0.99635,0.99635,0.99635,576000000.0
2007-11-30 07:15:00,0.99635,0.9967,0.99635,0.99655,1023500000.0
2007-11-30 07:16:00,0.99665,0.99665,0.99645,0.99655,1721300001.0
2007-11-30 07:17:00,0.9966,0.99665,0.99645,0.99665,800700000.0
2007-11-30 07:18:00,0.99665,0.99665,0.9966,0.99665,949600000.0
2007-11-30 07:19:00,0.99665,0.99665,0.99625,0.99665,1929000000.0
2007-11-30 07:20:00,0.99665,0.99685,0.99665,0.99685,1183400000.0
2007-11-30 07:21:00,0.99685,0.9969,0.99675,0.9969,339600000.0
2007-11-30 07:22:00,0.9969,0.9969,0.99655,0.9967,634100008.0
2007-11-30 07:23:00,0.9967,0.99685,0.99665,0.99665,1675400044.0
2007-11-30 07:24:00,0.99675,0.99685,0.99655,0.9968,988400021.0
2007-11-30 07:25:00,0.9968,0.9968,0.99665,0.99665,567200000.0
2007-11-30 07:26:00,0.99665,0.99695,0.99665,0.99685,464000000.0
2007-11-30 07:27:00,0.99685,0.99695,0.99655,0.99655,780100000.0
2007-11-30 07:28:00,0.99665,0.9967,0.99655,0.99665,581400000.0
2007-11-30 07:29:00,0.99665,0.99665,0.99645,0.9966,772700000.0
2007-11-30 07:30:00,0.9966,0.9966,0.99645,0.99645,936300000.0
2007-11-30 07:32:00,0.9966,0.99675,0.99655,0.99665,1917599936.0
2007-11-30 07:33:00,0.99665,0.9968,0.99655,0.99675,389499989.0
2007-11-30 07:34:00,0.99675,0.99675,0.9966,0.9966,1483700000.0
2007-11-30 07:35:00,0.9966,0.99675,0.9966,0.9967,1453500000.0
2007-11-30 07:36:00,0.9967,0.99675,0.99665,0.9967,792900000.0
2007-11-30 07:37:00,0.9967,0.9967,0.9967,0.9967,1565000000.0
2007-11-30 07:38:00,0.9967,0.9967,0.9966,0.9967,1767100000.0
2007-11-30 07:39:00,0.9967,0.9967,0.9966,0.9967,1632800000.0
2007-11-30 07:41:00,0.9965,0.9968,0.9965,0.9968,1595000000.0
2007-11-30 07:42:00,0.9968,0.9968,0.99665,0.99675,401300000.0
2007-11-30 07:43:00,0.99675,0.9968,0.99665,0.99665,84600000.0
2007-11-30 07:44:00,0.99675,0.99695,0.9967,0.99695,810100000.0
2007-11-30 07:45:00,0.99695,0.99695,0.99675,0.99675,1149000016.0
2007-11-30 07:46:00,0.99675,0.9968,0.9967,0.9968,587500000.0
2007-11-30 07:47:00,0.9968,0.99775,0.9968,0.99775,971900000.0
2007-11-30 07:48:00,0.99775,0.9978,0.99765,0.99765,1297400000.0
2007-11-30 07:49:00,0.99765,0.99765,0.9975,0.9975,595000000.0
2007-11-30 07:50:00,0.9975,0.9976,0.9975,0.99755,389600000.0
2007-11-30 07:51:00,0.99755,0.99755,0.9973,0.9973,1175900000.0
2007-11-30 07:52:00,0.9973,0.9973,0.99725,0.9973,1646300000.0
2007-11-30 07:53:00,0.99725,0.9973,0.99725,0.9973,2126900000.0
2007-11-30 07:54:00,0.9973,0.9973,0.9973,0.9973,1809000000.0
2007-11-30 07:55:00,0.9973,0.99735,0.9972,0.99735,1883900000.0
2007-11-30 07:56:00,0.99735,0.99735,0.9972,0.9973,1122900000.0
2007-11-30 07:57:00,0.9973,0.99735,0.9972,0.99735,961800000.0
2007-11-30 07:58:00,0.9973,0.99735,0.99675,0.99695,561600000.0
2007-11-30 07:59:00,0.99695,0.99695,0.9969,0.9969,1440700000.0
2007-11-30 08:00:00,0.9969,0.99715,0.9969,0.99715,2112800000.0
2007-11-30 08:01:00,0.99705,0.9972,0.9969,0.9969,599900000.0
2007-11-30 08:02:00,0.9971,0.9971,0.9971,0.9971,192400000.0
2007-11-30 08:03:00,0.9971,0.99715,0.997,0.99715,915200000.0
2007-11-30 08:04:00,0.99715,0.9972,0.99705,0.99715,952200000.0
2007-11-30 08:05:00,0.99715,0.99725,0.99705,0.99725,973300000.0
2007-11-30 08:06:00,0.99725,0.9973,0.99695,0.9971,795000000.0
2007-11-30 08:07:00,0.9971,0.9971,0.9971,0.9971,1182800000.0
2007-11-30 08:08:00,0.9971,0.9976,0.9971,0.9973,595850000.0
2007-11-30 08:09:00,0.9972,0.9973,0.99705,0.9971,590300000.0
2007-11-30 08:10:00,0.9971,0.99725,0.99705,0.99715,884900000.0
2007-11-30 08:11:00,0.99715,0.9973,0.997,0.997,99400000.0
2007-11-30 08:12:00,0.99662,0.99694,0.99662,0.99694,746200000.0
2007-11-30 08:13:00,0.99715,0.99725,0.99705,0.99725,433400000.0
2007-11-30 08:14:00,0.99725,0.9973,0.997,0.99715,1130700000.0
2007-11-30 08:15:00,0.99715,0.99725,0.9971,0.99725,62900000.0
2007-11-30 08:16:00,0.99725,0.9973,0.99715,0.99725,580800000.0
2007-11-30 08:17:00,0.99715,0.99735,0.99715,0.99735,397400000.0
2007-11-30 08:18:00,0.99735,0.99735,0.9973,0.9973,687500000.0
2007-11-30 08:19:00,0.9973,0.9974,0.99725,0.99735,98400000.0
2007-11-30 08:20:00,0.99735,0.9974,0.9972,0.9974,162900000.0
2007-11-30 08:21:00,0.9973,0.9974,0.99725,0.9973,74700000.0
2007-11-30 08:22:00,0.9973,0.99735,0.99715,0.99725,441000000.0
2007-11-30 08:23:00,0.99725,0.9973,0.99715,0.99715,923199999.0
2007-11-30 08:24:00,0.99725,0.99725,0.9971,0.99715,1033800000.0
2007-11-30 08:25:00,0.99715,0.99735,0.9971,0.9972,1415500000.0
2007-11-30 08:26:00,0.9972,0.9973,0.9972,0.9973,1770100000.0
2007-11-30 08:27:00,0.9973,0.9973,0.9972,0.9973,918300000.0
2007-11-30 08:28:00,0.9973,0.9974,0.9973,0.9973,600200000.0
2007-11-30 08:29:00,0.9973,0.99745,0.9972,0.99745,1375900000.0
2007-11-30 08:30:00,0.99745,0.99745,0.9973,0.9973,1356500000.0
2007-11-30 08:31:00,0.996,0.996,0.996,0.996,1173400000.0
2007-11-30 08:32:00,0.9972,0.9976,0.9972,0.9974,1173400000.0
2007-11-30 08:33:00,0.9974,0.9974,0.99735,0.99735,336600000.0
2007-11-30 08:34:00,0.99735,0.9974,0.99735,0.9974,203000000.0
2007-11-30 08:35:00,0.9974,0.9974,0.99725,0.9974,180800000.0
2007-11-30 08:36:00,0.9974,0.99745,0.9973,0.9973,43900000.0
2007-11-30 08:37:00,0.9973,0.9974,0.99725,0.99725,126200000.0
2007-11-30 08:38:00,0.99725,0.9974,0.99725,0.9974,143900000.0
2007-11-30 08:39:00,0.9974,0.99745,0.9973,0.99735,332200000.0
2007-11-30 08:40:00,0.99735,0.9974,0.9972,0.99725,256900000.0
2007-11-30 08:41:00,0.99725,0.9974,0.99725,0.99725,188400000.0
2007-11-30 08:42:00,0.99725,0.99735,0.99725,0.99735,441700000.0
2007-11-30 08:43:00,0.99735,0.99735,0.9972,0.99725,549600000.0
2007-11-30 08:44:00,0.9972,0.9974,0.9972,0.99735,387400000.0
2007-11-30 08:45:00,0.99735,0.99735,0.99705,0.9973,780600000.0
2007-11-30 08:46:00,0.9973,0.9973,0.99725,0.99725,664200000.0
2007-11-30 08:47:00,0.99725,0.99745,0.99725,0.9974,142100000.0
2007-11-30 08:49:00,0.9973,0.99745,0.9972,0.9973,664200000.0
2007-11-30 08:50:00,0.9951,0.9952,0.9951,0.9952,521700000.0
2007-11-30 08:51:00,0.99735,0.9974,0.9973,0.9974,521700000.0
2007-11-30 08:52:00,0.9974,0.99745,0.9973,0.9973,390400000.0
2007-11-30 08:53:00,0.9973,0.99765,0.9973,0.99755,703200000.0
2007-11-30 08:54:00,0.99755,0.9976,0.9975,0.9976,927800000.0
2007-11-30 08:55:00,0.9976,0.9976,0.99725,0.99725,346400000.0
2007-11-30 08:56:00,0.99725,0.9973,0.997,0.9972,948100000.0
2007-11-30 08:57:00,0.9972,0.99725,0.9971,0.99725,725800000.0
2007-11-30 08:58:00,0.99725,0.9975,0.99725,0.9973,124600000.0
2007-11-30 08:59:00,0.9973,0.9977,0.99725,0.99765,383000000.0
2007-11-30 09:00:00,0.99765,0.99765,0.99745,0.99745,217600000.0
2007-11-30 09:01:00,0.9976,0.9976,0.9975,0.9975,143700000.0
2007-11-30 09:02:00,0.9945,0.9948,0.9945,0.9948,1144000000.0
2007-11-30 09:03:00,0.9976,0.9976,0.9975,0.9975,1144000000.0
2007-11-30 09:04:00,0.9975,0.9975,0.9975,0.9975,1908600000.0
2007-11-30 09:05:00,0.9975,0.9975,0.9975,0.9975,2028500000.0
2007-11-30 09:06:00,0.9975,0.99775,0.9975,0.9977,256700000.0
2007-11-30 09:07:00,0.9977,0.99775,0.9976,0.99775,652100000.0
2007-11-30 09:08:00,0.99775,0.99775,0.99755,0.9977,132700000.0
2007-11-30 09:09:00,0.9977,0.99775,0.9974,0.9974,578400000.0
2007-11-30 09:10:00,0.9974,0.9974,0.9973,0.9973,271200000.0
2007-11-30 09:11:00,0.9973,0.9974,0.9972,0.99735,1049400000.0
2007-11-30 09:12:00,0.99735,0.9977,0.99735,0.9977,1005200000.0
2007-11-30 09:13:00,0.9975,0.9977,0.9975,0.9977,1163100000.0
2007-11-30 09:14:00,0.9977,0.9977,0.99745,0.99765,803800000.0
2007-11-30 09:15:00,0.99765,0.9977,0.99765,0.9977,609300000.0
2007-11-30 09:16:00,0.9977,0.9978,0.99765,0.9978,1139700000.0
2007-11-30 09:17:00,0.9978,0.9978,0.99755,0.9976,331100000.0
2007-11-30 09:18:00,0.99755,0.9976,0.997,0.997,956800000.0
2007-11-30 09:19:00,0.9956,0.9956,0.9956,0.9956,1976699996.0
2007-11-30 09:20:00,0.997,0.997,0.9969,0.997,1976699996.0
2007-11-30 09:21:00,0.997,0.997,0.9968,0.9969,953599994.0
2007-11-30 09:22:00,0.99695,0.99715,0.99685,0.99705,763399999.0
2007-11-30 09:23:00,0.99705,0.99705,0.9968,0.99695,177000000.0
2007-11-30 09:24:00,0.99695,0.99715,0.9969,0.997,660400000.0
2007-11-30 09:25:00,0.997,0.9971,0.99695,0.99705,647500000.0
2007-11-30 09:26:00,0.99705,0.99705,0.99695,0.99705,46400000.0
2007-11-30 09:27:00,0.99705,0.99715,0.99705,0.9971,1377499978.0
2007-11-30 09:28:00,0.9971,0.99715,0.9969,0.99715,1021499978.0
2007-11-30 09:29:00,0.99715,0.99715,0.99695,0.99695,937500000.0
2007-11-30 09:30:00,0.99695,0.99695,0.99615,0.9963,688800001.0
2007-11-30 09:31:00,0.9963,0.9963,0.9961,0.9961,260500000.0
2007-11-30 09:32:00,0.9961,0.99625,0.9961,0.99625,1195600000.0
2007-11-30 09:33:00,0.9954,0.9954,0.9951,0.9952,576700000.0
2007-11-30 09:34:00,0.9951,0.9952,0.9951,0.9951,576700000.0
2007-11-30 09:35:00,0.99625,0.9963,0.9962,0.9962,576700000.0
2007-11-30 09:36:00,0.9962,0.9963,0.99615,0.99625,994500000.0
2007-11-30 09:37:00,0.99615,0.99625,0.99615,0.9962,458329704.0
2007-11-30 09:38:00,0.99625,0.99625,0.99615,0.99625,832341095.0
2007-11-30 09:39:00,0.99625,0.99625,0.99555,0.9956,521000001.0
2007-11-30 09:40:00,0.9956,0.99565,0.99515,0.99515,229400000.0
2007-11-30 09:41:00,0.99515,0.99515,0.99485,0.9951,62800000.0
2007-11-30 09:42:00,0.9951,0.99545,0.99485,0.99515,725700000.0
2007-11-30 09:43:00,0.99515,0.9954,0.99515,0.99535,101450000.0
2007-11-30 09:44:00,0.99535,0.99535,0.9951,0.9951,509300000.0
2007-11-30 09:45:00,0.9951,0.9952,0.9951,0.9951,1569900000.0
2007-11-30 09:46:00,0.9951,0.9951,0.99505,0.99505,992000000.0
2007-11-30 09:47:00,0.99515,0.99515,0.99505,0.99515,623100000.0
2007-11-30 09:48:00,0.99515,0.9953,0.995,0.9953,632399996.0
2007-11-30 09:49:00,0.9953,0.99535,0.9951,0.9953,114500000.0
2007-11-30 09:50:00,0.9953,0.99535,0.99515,0.99535,1064600003.0
2007-11-30 09:51:00,0.99535,0.99535,0.9951,0.9952,321900000.0
2007-11-30 09:52:00,0.9952,0.9953,0.9948,0.99485,431200000.0
2007-11-30 09:53:00,0.99485,0.9949,0.99425,0.99435,598800001.0
2007-11-30 09:54:00,0.99435,0.9948,0.99415,0.99415,978200000.0
2007-11-30 09:55:00,0.99415,0.99415,0.99405,0.99405,177900000.0
2007-11-30 09:56:00,0.99405,0.99415,0.99365,0.9937,403399995.0
2007-11-30 09:57:00,0.9937,0.99385,0.99345,0.99365,433200000.0
2007-11-30 09:58:00,0.99365,0.99405,0.99355,0.9937,949700000.0
2007-11-30 09:59:00,0.9937,0.9938,0.99365,0.9938,530600000.0
2007-11-30 10:00:00,0.9938,0.99465,0.9938,0.99415,1233800000.0
2007-11-30 10:01:00,0.9949,0.9951,0.9949,0.995,1216300001.0
2007-11-30 10:02:00,0.9946,0.99485,0.9944,0.9947,1216300001.0
2007-11-30 10:03:00,0.9948,0.99505,0.9947,0.99485,265600000.0
2007-11-30 10:04:00,0.99485,0.99485,0.99465,0.99475,547500000.0
2007-11-30 10:05:00,0.99475,0.9949,0.99465,0.99485,528500000.0
2007-11-30 10:06:00,0.99485,0.9949,0.99465,0.9948,563200000.0
2007-11-30 10:07:00,0.9949,0.9949,0.9947,0.9948,513900000.0
2007-11-30 10:08:00,0.9948,0.99505,0.9947,0.99495,830700000.0
2007-11-30 10:09:00,0.99495,0.99515,0.99495,0.99505,447400000.0
2007-11-30 10:10:00,0.99495,0.99525,0.99495,0.99525,318000000.0
2007-11-30 10:11:00,0.99525,0.99525,0.99515,0.99515,326900000.0
2007-11-30 10:12:00,0.99515,0.99515,0.99495,0.995,79200000.0
2007-11-30 10:13:00,0.995,0.99525,0.9949,0.995,609900000.0
2007-11-30 10:14:00,0.995,0.99555,0.995,0.99555,837500001.0
2007-11-30 10:15:00,0.99555,0.9956,0.99535,0.99555,922000001.0
2007-11-30 10:16:00,0.9955,0.9956,0.99545,0.99545,324000000.0
2007-11-30 10:17:00,0.99545,0.9956,0.99545,0.99545,535100000.0
2007-11-30 10:18:00,0.99545,0.9955,0.99545,0.9955,132400000.0
2007-11-30 10:19:00,0.9955,0.9957,0.99535,0.99565,632800000.0
2007-11-30 10:20:00,0.99565,0.9957,0.9956,0.9957,1197700000.0
2007-11-30 10:21:00,0.9957,0.9957,0.9955,0.9955,578700000.0
2007-11-30 10:22:00,0.9955,0.9955,0.9954,0.9955,1737700000.0
2007-11-30 10:23:00,0.9955,0.99555,0.99545,0.99555,379100000.0
2007-11-30 10:24:00,0.99555,0.99565,0.99545,0.99555,352500000.0
2007-11-30 10:25:00,0.99555,0.99575,0.99545,0.99575,333400000.0
2007-11-30 10:26:00,0.99575,0.99615,0.99575,0.9959,459100000.0
2007-11-30 10:27:00,0.99595,0.99605,0.9959,0.996,787700000.0
2007-11-30 10:28:00,0.99585,0.99585,0.9954,0.99555,1419100001.0
2007-11-30 10:29:00,0.9956,0.9956,0.9955,0.9956,2036300012.0
2007-11-30 10:30:00,0.99555,0.99565,0.9955,0.99565,1510600000.0
2007-11-30 10:31:00,0.99555,0.99565,0.9954,0.9954,772299987.0
2007-11-30 10:32:00,0.9954,0.9958,0.9944,0.99555,680800004.0
2007-11-30 10:33:00,0.99555,0.99555,0.9951,0.99525,549300001.0
2007-11-30 10:34:00,0.99525,0.99535,0.99525,0.99525,152849534.0
2007-11-30 10:35:00,0.99525,0.99525,0.99515,0.99515,172900000.0
2007-11-30 10:36:00,0.99515,0.99515,0.9951,0.9951,142700000.0
2007-11-30 10:37:00,0.9951,0.9952,0.99505,0.99515,1088000000.0
2007-11-30 10:38:00,0.99515,0.9952,0.9951,0.9952,202000000.0
2007-11-30 10:39:00,0.9952,0.9953,0.9951,0.99515,1502599999.0
2007-11-30 10:40:00,0.99515,0.99535,0.9951,0.9953,253100000.0
2007-11-30 10:41:00,0.9953,0.996,0.99525,0.996,109400000.0
2007-11-30 10:42:00,0.996,0.99625,0.996,0.99615,696100000.0
2007-11-30 10:43:00,0.99615,0.99615,0.99595,0.99595,783400000.0
2007-11-30 10:44:00,0.99595,0.996,0.9959,0.996,871500000.0
2007-11-30 10:45:00,0.996,0.99635,0.9959,0.99615,1225300030.0
2007-11-30 10:46:00,0.99615,0.99615,0.99595,0.996,648600000.0
2007-11-30 10:47:00,0.996,0.99605,0.99595,0.996,290100000.0
2007-11-30 10:48:00,0.996,0.996,0.99535,0.99535,421500001.0
2007-11-30 10:49:00,0.99535,0.99535,0.9951,0.9951,87500000.0
2007-11-30 10:50:00,0.9951,0.9952,0.99505,0.9951,162900000.0
2007-11-30 10:51:00,0.9951,0.9951,0.99485,0.99485,165800000.0
2007-11-30 10:52:00,0.99485,0.99495,0.9947,0.9948,1864699991.0
2007-11-30 10:53:00,0.9948,0.9948,0.9947,0.99475,349400000.0
2007-11-30 10:54:00,0.9947,0.99485,0.9946,0.9948,662500000.0
2007-11-30 10:55:00,0.9948,0.9948,0.9946,0.9946,322100000.0
2007-11-30 10:56:00,0.9946,0.99465,0.99395,0.99395,250900000.0
2007-11-30 10:57:00,0.99395,0.99395,0.99365,0.99395,964200000.0
2007-11-30 10:58:00,0.99395,0.99395,0.99355,0.99385,513300001.0
2007-11-30 10:59:00,0.99385,0.9942,0.99385,0.9942,590549999.0
2007-11-30 11:00:00,0.9942,0.99485,0.9942,0.99485,145300000.0
2007-11-30 11:01:00,0.99485,0.99505,0.99485,0.99505,106500000.0
2007-11-30 11:02:00,0.99505,0.99535,0.99505,0.99535,111700000.0
2007-11-30 11:03:00,0.99535,0.9954,0.99495,0.995,1210799983.0
2007-11-30 11:04:00,0.995,0.9951,0.99485,0.99495,443000000.0
2007-11-30 11:05:00,0.99495,0.99495,0.99485,0.9949,1459200001.0
2007-11-30 11:06:00,0.99485,0.9949,0.9948,0.9949,1052000005.0
2007-11-30 11:07:00,0.9948,0.99515,0.99475,0.99515,342600000.0
2007-11-30 11:08:00,0.99515,0.99515,0.99495,0.9951,158600000.0
2007-11-30 11:09:00,0.9951,0.9951,0.99495,0.995,1805400000.0
2007-11-30 11:10:00,0.995,0.995,0.9949,0.99495,1484300031.0
2007-11-30 11:11:00,0.99495,0.99505,0.9947,0.99505,1335499965.0
2007-11-30 11:12:00,0.99505,0.99505,0.99495,0.99505,674000000.0
2007-11-30 11:13:00,0.99505,0.99505,0.9948,0.9948,233300000.0
2007-11-30 11:14:00,0.9947,0.99525,0.9947,0.9952,603000001.0
2007-11-30 11:15:00,0.9952,0.9952,0.99495,0.99495,73100000.0
2007-11-30 11:16:00,0.99495,0.9951,0.99455,0.9947,206200000.0
2007-11-30 11:17:00,0.9947,0.99485,0.99445,0.99465,623300000.0
2007-11-30 11:18:00,0.99455,0.9947,0.99455,0.9947,79100000.0
2007-11-30 11:19:00,0.9947,0.99485,0.99465,0.99485,169100000.0
2007-11-30 11:20:00,0.99485,0.99485,0.99465,0.9947,426000000.0
2007-11-30 11:21:00,0.9947,0.99485,0.9946,0.99465,555000000.0
2007-11-30 11:22:00,0.99465,0.99475,0.9946,0.99465,396500000.0
2007-11-30 11:23:00,0.99465,0.9947,0.99455,0.9947,735800003.0
2007-11-30 11:24:00,0.9947,0.99475,0.99455,0.99475,776600000.0
2007-11-30 11:25:00,0.99475,0.99485,0.99465,0.99485,711800000.0
2007-11-30 11:26:00,0.99485,0.99495,0.9948,0.9948,107600000.0
2007-11-30 11:27:00,0.99495,0.9951,0.99485,0.9951,753500000.0
2007-11-30 11:28:00,0.99505,0.99515,0.9949,0.99495,661400000.0
2007-11-30 11:29:00,0.9949,0.99495,0.9947,0.9949,412450001.0
2007-11-30 11:30:00,0.9949,0.9956,0.99485,0.9953,473800000.0
2007-11-30 11:31:00,0.9953,0.9954,0.99495,0.99525,110600000.0
2007-11-30 11:32:00,0.99525,0.99525,0.9947,0.9948,103900000.0
2007-11-30 11:33:00,0.9948,0.99495,0.9948,0.99495,43400000.0
2007-11-30 11:34:00,0.99495,0.995,0.99495,0.995,278000000.0
2007-11-30 11:35:00,0.995,0.995,0.99485,0.99495,1207100000.0
2007-11-30 11:36:00,0.99495,0.99515,0.99485,0.99505,863300000.0
2007-11-30 11:37:00,0.9951,0.9952,0.995,0.9951,870400000.0
2007-11-30 11:38:00,0.9952,0.9952,0.99505,0.9951,542500000.0
2007-11-30 11:39:00,0.9951,0.9952,0.9951,0.9951,477100000.0
2007-11-30 11:40:00,0.9951,0.99525,0.99505,0.9952,1122600034.0
2007-11-30 11:41:00,0.9952,0.9952,0.995,0.9951,1028700000.0
2007-11-30 11:42:00,0.995,0.9954,0.995,0.99535,555300000.0
2007-11-30 11:43:00,0.99535,0.9956,0.99535,0.9956,1118399999.0
2007-11-30 11:44:00,0.9956,0.9962,0.9956,0.99615,543500000.0
2007-11-30 11:45:00,0.99615,0.99655,0.99615,0.99655,175400000.0
2007-11-30 11:46:00,0.99655,0.99725,0.99645,0.99715,705400000.0
2007-11-30 11:47:00,0.99715,0.9972,0.99705,0.99705,555000000.0
2007-11-30 11:48:00,0.99705,0.99715,0.99655,0.99665,707400000.0
2007-11-30 11:49:00,0.99665,0.99665,0.99655,0.9966,270400000.0
2007-11-30 11:50:00,0.9966,0.99665,0.99655,0.9966,511700000.0
2007-11-30 11:51:00,0.9966,0.9966,0.9963,0.9963,98600000.0
2007-11-30 11:52:00,0.9964,0.9966,0.99635,0.99645,169100000.0
2007-11-30 11:53:00,0.99645,0.9965,0.9964,0.9964,423800000.0
2007-11-30 11:54:00,0.9965,0.9965,0.9961,0.99615,1072699998.0
2007-11-30 11:55:00,0.99605,0.99635,0.99605,0.99615,500600000.0
2007-11-30 11:56:00,0.99615,0.99625,0.99605,0.9962,486000000.0
2007-11-30 11:57:00,0.9962,0.9962,0.99575,0.99575,227800000.0
2007-11-30 11:58:00,0.99585,0.99605,0.9957,0.99575,505500000.0
2007-11-30 11:59:00,0.9957,0.99615,0.9957,0.99585,358400000.0
2007-11-30 12:00:00,0.99585,0.99595,0.9953,0.9953,470300000.0
2007-11-30 12:01:00,0.9953,0.9953,0.99525,0.9953,1213800000.0
2007-11-30 12:02:00,0.99525,0.9953,0.99525,0.9953,1935800000.0
2007-11-30 12:03:00,0.9953,0.9953,0.99515,0.99525,1771100001.0
2007-11-30 12:04:00,0.9953,0.99545,0.99525,0.9953,402300000.0
2007-11-30 12:05:00,0.9953,0.9953,0.99435,0.99445,274550000.0
2007-11-30 12:06:00,0.99445,0.99445,0.9942,0.9944,969800000.0
2007-11-30 12:07:00,0.9944,0.9945,0.9943,0.99435,1517200000.0
2007-11-30 12:08:00,0.99445,0.99505,0.99435,0.99455,1258800020.0
2007-11-30 12:09:00,0.99445,0.9947,0.99445,0.9945,647299987.0
2007-11-30 12:10:00,0.9945,0.99455,0.99445,0.99445,971700000.0
2007-11-30 12:11:00,0.9945,0.99495,0.99445,0.99495,436900003.0
2007-11-30 12:12:00,0.99495,0.995,0.9948,0.9949,59700000.0
2007-11-30 12:13:00,0.9949,0.9949,0.99465,0.9948,755800000.0
2007-11-30 12:14:00,0.9948,0.99515,0.99465,0.99515,484000000.0
2007-11-30 12:15:00,0.99525,0.99525,0.9946,0.99495,144900000.0
2007-11-30 12:16:00,0.99495,0.99515,0.9948,0.99505,699900000.0
2007-11-30 12:17:00,0.99505,0.9951,0.995,0.995,41300000.0
2007-11-30 12:18:00,0.995,0.9951,0.9949,0.9949,1371500000.0
2007-11-30 12:19:00,0.995,0.9954,0.9949,0.995,878800000.0
2007-11-30 12:20:00,0.995,0.9953,0.995,0.9952,177300000.0
2007-11-30 12:21:00,0.9953,0.9953,0.995,0.99515,406440000.0
2007-11-30 12:22:00,0.99515,0.9953,0.995,0.995,676740000.0
2007-11-30 12:23:00,0.995,0.99505,0.9948,0.9948,366100000.0
2007-11-30 12:24:00,0.9948,0.99505,0.99475,0.99485,457800000.0
2007-11-30 12:25:00,0.99485,0.99485,0.99455,0.99455,33300000.0
2007-11-30 12:26:00,0.99455,0.99465,0.9943,0.99465,377900000.0
2007-11-30 12:27:00,0.99465,0.9947,0.9945,0.9945,485200000.0
2007-11-30 12:28:00,0.9946,0.9946,0.9944,0.9945,1513100000.0
2007-11-30 12:29:00,0.9944,0.99475,0.9944,0.9947,542700003.0
2007-11-30 12:30:00,0.9947,0.9947,0.99455,0.9947,311100000.0
2007-11-30 12:31:00,0.9947,0.9947,0.99445,0.9945,927300000.0
2007-11-30 12:32:00,0.99445,0.9946,0.99445,0.9946,266900000.0
2007-11-30 12:33:00,0.9946,0.99465,0.9946,0.99465,714400000.0
2007-11-30 12:34:00,0.99465,0.99465,0.9946,0.9946,105300000.0
2007-11-30 12:35:00,0.9946,0.9946,0.99445,0.99455,1092200000.0
2007-11-30 12:36:00,0.9946,0.9946,0.99455,0.9946,763300000.0
2007-11-30 12:37:00,0.99455,0.99465,0.99455,0.99465,117100000.0
2007-11-30 12:38:00,0.99465,0.99465,0.9945,0.9945,242400000.0
2007-11-30 12:39:00,0.9945,0.9947,0.9945,0.9947,1196900000.0
2007-11-30 12:40:00,0.9947,0.9947,0.99445,0.99445,64600000.0
2007-11-30 12:41:00,0.99445,0.99455,0.9944,0.99445,541700016.0
2007-11-30 12:42:00,0.99445,0.99455,0.99435,0.9944,140800000.0
2007-11-30 12:43:00,0.9944,0.99465,0.99435,0.99455,209000000.0
2007-11-30 12:44:00,0.99455,0.99505,0.9944,0.99505,558000000.0
2007-11-30 12:45:00,0.99505,0.9952,0.99505,0.9952,360200000.0
2007-11-30 12:46:00,0.9952,0.9953,0.9951,0.9951,766400000.0
2007-11-30 12:47:00,0.99515,0.99515,0.99495,0.995,804200015.0
2007-11-30 12:48:00,0.9951,0.99525,0.995,0.99515,936700006.0
2007-11-30 12:49:00,0.99515,0.99525,0.9951,0.99525,604000000.0
2007-11-30 12:50:00,0.99525,0.99525,0.9947,0.99495,437200000.0
2007-11-30 12:51:00,0.9949,0.995,0.9947,0.9949,127200000.0
2007-11-30 12:52:00,0.9949,0.9949,0.9947,0.9948,116900000.0
2007-11-30 12:53:00,0.9948,0.995,0.9948,0.9949,1116900000.0
2007-11-30 12:54:00,0.9949,0.99495,0.99485,0.9949,536200000.0
2007-11-30 12:55:00,0.9949,0.9949,0.9947,0.9948,44400000.0
2007-11-30 12:56:00,0.9948,0.99495,0.9948,0.99485,633500000.0
2007-11-30 12:57:00,0.99485,0.9949,0.99475,0.9948,1316000000.0
2007-11-30 12:58:00,0.9948,0.9949,0.99465,0.99485,978399987.0
2007-11-30 12:59:00,0.99485,0.99485,0.9946,0.9946,382300000.0
2007-11-30 13:00:00,0.99455,0.99455,0.9936,0.99365,252500000.0
2007-11-30 13:01:00,0.99375,0.99395,0.9936,0.9939,1632199987.0
2007-11-30 13:02:00,0.99395,0.994,0.99385,0.99385,1576700000.0
2007-11-30 13:03:00,0.99395,0.994,0.99365,0.9937,1193400000.0
2007-11-30 13:04:00,0.99365,0.99375,0.9936,0.9937,240300000.0
2007-11-30 13:05:00,0.9937,0.99405,0.9937,0.99395,1413900000.0
2007-11-30 13:06:00,0.99395,0.9943,0.9939,0.9943,609600000.0
2007-11-30 13:07:00,0.9943,0.99435,0.9943,0.9943,1657800000.0
2007-11-30 13:08:00,0.9943,0.9946,0.9943,0.9946,1882500041.0
2007-11-30 13:09:00,0.9946,0.9946,0.9946,0.9946,64100000.0
2007-11-30 13:10:00,0.9946,0.9946,0.9946,0.9946,127000000.0
2007-11-30 13:11:00,0.9946,0.9946,0.99445,0.99445,265600000.0
2007-11-30 13:12:00,0.99445,0.99445,0.99415,0.99415,597670000.0
2007-11-30 13:13:00,0.99415,0.99415,0.99325,0.9933,584494191.0
2007-11-30 13:14:00,0.9933,0.9936,0.9933,0.9935,844800010.0
2007-11-30 13:15:00,0.9935,0.99395,0.9935,0.99375,439200000.0
2007-11-30 13:16:00,0.99375,0.99425,0.99375,0.99375,990700000.0
2007-11-30 13:17:00,0.99375,0.99435,0.99375,0.9941,1086600001.0
2007-11-30 13:18:00,0.9941,0.9941,0.9936,0.9937,1036400000.0
2007-11-30 13:19:00,0.995,0.995,0.9949,0.9949,212800000.0
2007-11-30 13:20:00,0.99375,0.99395,0.99375,0.99395,212800000.0
2007-11-30 13:21:00,0.99395,0.99395,0.9936,0.9937,270300000.0
2007-11-30 13:22:00,0.9937,0.9937,0.99355,0.9936,850899988.0
2007-11-30 13:23:00,0.9936,0.9936,0.99265,0.99275,1393900003.0
2007-11-30 13:24:00,0.99275,0.993,0.99255,0.9927,330700000.0
2007-11-30 13:25:00,0.9927,0.9928,0.99265,0.99275,317999999.0
2007-11-30 13:26:00,0.99275,0.9929,0.9926,0.9929,78600000.0
2007-11-30 13:27:00,0.99285,0.99285,0.99215,0.9924,306300000.0
2007-11-30 13:28:00,0.9924,0.99255,0.99215,0.99245,1249700003.0
2007-11-30 13:29:00,0.99245,0.99275,0.99235,0.9924,264800000.0
2007-11-30 13:30:00,0.9924,0.99265,0.99225,0.99265,838221558.0
2007-11-30 13:31:00,0.99265,0.9927,0.99225,0.9923,198000000.0
2007-11-30 13:32:00,0.9923,0.99235,0.99215,0.9923,1107299987.0
2007-11-30 13:33:00,0.9923,0.9924,0.9921,0.9924,790200000.0
2007-11-30 13:34:00,0.9924,0.99265,0.9923,0.99265,569699999.0
2007-11-30 13:35:00,0.99265,0.99265,0.99245,0.99255,1022600015.0
2007-11-30 13:36:00,0.99255,0.99265,0.9925,0.9925,235600000.0
2007-11-30 13:37:00,0.9925,0.9926,0.9924,0.99245,1913299961.0
2007-11-30 13:38:00,0.99245,0.99265,0.99245,0.99255,732800000.0
2007-11-30 13:39:00,0.99255,0.9928,0.99255,0.99275,183200000.0
2007-11-30 13:40:00,0.99275,0.99295,0.99265,0.99295,272600000.0
2007-11-30 13:41:00,0.99295,0.99365,0.99295,0.99355,445300000.0
2007-11-30 13:42:00,0.99355,0.99355,0.99265,0.9927,344100002.0
2007-11-30 13:43:00,0.9927,0.99275,0.99225,0.99245,219300000.0
2007-11-30 13:44:00,0.99245,0.99255,0.9924,0.99245,670700000.0
2007-11-30 13:45:00,0.9924,0.99265,0.99235,0.99235,1461900000.0
2007-11-30 13:46:00,0.99235,0.9928,0.99235,0.9928,222000000.0
2007-11-30 13:47:00,0.9928,0.99315,0.99275,0.99315,923100001.0
2007-11-30 13:48:00,0.99315,0.9933,0.99305,0.9931,751700000.0
2007-11-30 13:49:00,0.9931,0.9935,0.9931,0.9932,116800000.0
2007-11-30 13:50:00,0.9932,0.99325,0.99315,0.99325,773100000.0
2007-11-30 13:51:00,0.99315,0.99335,0.993,0.99315,685100000.0
2007-11-30 13:52:00,0.99315,0.99365,0.9931,0.99355,1749500000.0
2007-11-30 13:53:00,0.99355,0.99415,0.99355,0.99415,440900000.0
2007-11-30 13:54:00,0.99415,0.9944,0.9941,0.99425,544000000.0
2007-11-30 13:55:00,0.99425,0.9944,0.99405,0.99435,678800000.0
2007-11-30 13:56:00,0.99435,0.99445,0.99435,0.99435,182500000.0
2007-11-30 13:57:00,0.99445,0.99445,0.99435,0.99445,789400000.0
2007-11-30 13:58:00,0.99445,0.99445,0.9942,0.99435,674800000.0
2007-11-30 13:59:00,0.99425,0.99475,0.99425,0.99475,823300000.0
2007-11-30 14:00:00,0.99475,0.99525,0.99475,0.9951,275400000.0
2007-11-30 14:01:00,0.9951,0.9955,0.99495,0.99505,1001200004.0
2007-11-30 14:02:00,0.99505,0.99525,0.995,0.99505,238300000.0
2007-11-30 14:03:00,0.99505,0.9953,0.99495,0.9953,487800000.0
2007-11-30 14:04:00,0.99515,0.99565,0.99515,0.99555,773000000.0
2007-11-30 14:05:00,0.99555,0.99555,0.9953,0.9953,419800000.0
2007-11-30 14:06:00,0.9953,0.9954,0.9953,0.9953,400000000.0
2007-11-30 14:07:00,0.9953,0.99535,0.9953,0.9953,24300000.0
2007-11-30 14:08:00,0.9953,0.99535,0.9952,0.9953,740800000.0
2007-11-30 14:09:00,0.99525,0.99535,0.99525,0.99535,640000000.0
2007-11-30 14:10:00,0.99535,0.99545,0.9953,0.99545,671300000.0
2007-11-30 14:11:00,0.99545,0.9955,0.99525,0.9953,210800000.0
2007-11-30 14:12:00,0.9953,0.99535,0.99525,0.9953,689000000.0
2007-11-30 14:13:00,0.9953,0.9953,0.99525,0.9953,703800000.0
2007-11-30 14:14:00,0.9953,0.99555,0.99525,0.9953,440500000.0
2007-11-30 14:15:00,0.9953,0.9953,0.99495,0.99495,62100000.0
2007-11-30 14:16:00,0.99495,0.99505,0.9949,0.995,381300000.0
2007-11-30 14:17:00,0.995,0.99505,0.9948,0.995,518100000.0
2007-11-30 14:18:00,0.995,0.995,0.9949,0.995,375600000.0
2007-11-30 14:19:00,0.995,0.99515,0.99495,0.995,1122800000.0
2007-11-30 14:20:00,0.995,0.99525,0.995,0.99515,34100000.0
2007-11-30 14:21:00,0.99515,0.99515,0.9951,0.99515,55600000.0
2007-11-30 14:22:00,0.99515,0.99515,0.99495,0.99505,51500000.0
2007-11-30 14:23:00,0.99505,0.99505,0.99495,0.99495,102400000.0
2007-11-30 14:24:00,0.99495,0.99535,0.99485,0.9953,789700000.0
2007-11-30 14:25:00,0.9953,0.9955,0.99525,0.9955,105600000.0
2007-11-30 14:26:00,0.9954,0.9959,0.9954,0.99585,291700000.0
2007-11-30 14:27:00,0.99585,0.99585,0.9955,0.9955,413400000.0
2007-11-30 14:28:00,0.9955,0.9956,0.9955,0.9956,456899990.0
2007-11-30 14:29:00,0.9956,0.9956,0.99545,0.99545,1067900000.0
2007-11-30 14:30:00,0.99545,0.99565,0.9953,0.99555,365100000.0
2007-11-30 14:31:00,0.99555,0.9956,0.99545,0.9956,176299999.0
2007-11-30 14:32:00,0.9955,0.9956,0.99535,0.9955,495700000.0
2007-11-30 14:33:00,0.9955,0.9956,0.9953,0.99535,373000000.0
2007-11-30 14:34:00,0.99535,0.99555,0.9953,0.9955,521900000.0
2007-11-30 14:35:00,0.9955,0.99555,0.995,0.995,405800000.0
2007-11-30 14:36:00,0.995,0.995,0.99485,0.99495,660800012.0
2007-11-30 14:37:00,0.995,0.99505,0.99495,0.995,700300000.0
2007-11-30 14:38:00,0.9977,0.9979,0.9975,0.9976,1375799980.0
2007-11-30 14:39:00,0.9949,0.99505,0.9949,0.995,1375799980.0
2007-11-30 14:40:00,0.995,0.995,0.9949,0.99495,1589000018.0
2007-11-30 14:41:00,0.99495,0.99505,0.99485,0.995,547700000.0
2007-11-30 14:42:00,0.995,0.99515,0.9949,0.99495,908099998.0
2007-11-30 14:43:00,0.99495,0.99505,0.9949,0.995,218800000.0
2007-11-30 14:44:00,0.995,0.995,0.99475,0.9949,353400000.0
2007-11-30 14:45:00,0.9949,0.99505,0.99475,0.99505,378200000.0
2007-11-30 14:46:00,0.99505,0.99515,0.995,0.99505,251600000.0
2007-11-30 14:47:00,0.99505,0.9951,0.99485,0.9949,302900000.0
2007-11-30 14:48:00,0.9949,0.99515,0.9949,0.99505,81400000.0
2007-11-30 14:49:00,0.99505,0.99515,0.995,0.99505,789100000.0
2007-11-30 14:50:00,0.99505,0.99515,0.9949,0.9949,388000000.0
2007-11-30 14:51:00,0.9949,0.9949,0.99415,0.99445,586800000.0
2007-11-30 14:52:00,0.99445,0.9945,0.9943,0.99445,1079799997.0
2007-11-30 14:53:00,0.99445,0.9945,0.9943,0.9945,510800000.0
2007-11-30 14:54:00,0.9945,0.99455,0.9943,0.9945,1280000000.0
2007-11-30 14:55:00,0.9945,0.9945,0.99435,0.9944,77300000.0
2007-11-30 14:56:00,0.9944,0.99445,0.9943,0.9943,151500000.0
2007-11-30 14:57:00,0.9944,0.9944,0.9943,0.9943,828100000.0
2007-11-30 14:58:00,0.9943,0.9943,0.99415,0.9942,545200000.0
2007-11-30 14:59:00,0.9942,0.9942,0.9939,0.994,1524399987.0
2007-11-30 15:00:00,0.994,0.99415,0.9939,0.99415,814200001.0
2007-11-30 15:01:00,0.99415,0.9943,0.9941,0.99415,802000000.0
2007-11-30 15:02:00,0.99415,0.99485,0.99415,0.99475,1369900008.0
2007-11-30 15:03:00,0.99475,0.9955,0.99475,0.99535,928099982.0
2007-11-30 15:04:00,0.9953,0.9953,0.99505,0.99515,409199999.0
2007-11-30 15:05:00,0.99515,0.9955,0.99505,0.9955,179500000.0
2007-11-30 15:06:00,0.9955,0.9957,0.9953,0.9953,330600000.0
2007-11-30 15:07:00,0.9953,0.99565,0.9953,0.99555,618200000.0
2007-11-30 15:08:00,0.99565,0.99575,0.99555,0.9957,117900000.0
2007-11-30 15:09:00,0.9957,0.9957,0.9956,0.9956,498000000.0
2007-11-30 15:10:00,0.9956,0.9958,0.9956,0.99575,1563200000.0
2007-11-30 15:11:00,0.99575,0.99575,0.99535,0.99545,622900000.0
2007-11-30 15:12:00,0.99545,0.99545,0.9954,0.99545,1340300000.0
2007-11-30 15:13:00,0.99545,0.99555,0.9953,0.99535,567300000.0
2007-11-30 15:14:00,0.9953,0.99545,0.99525,0.99545,1265000000.0
2007-11-30 15:15:00,0.99545,0.9955,0.9954,0.9955,1194700000.0
2007-11-30 15:16:00,0.9955,0.9957,0.9955,0.9956,1742600000.0
2007-11-30 15:17:00,0.9989,0.9989,0.998,0.998,1199400000.0
2007-11-30 15:18:00,0.9955,0.9957,0.9954,0.9954,1199400000.0
2007-11-30 15:19:00,0.9954,0.9956,0.9951,0.9951,1806700000.0
2007-11-30 15:20:00,0.9951,0.9953,0.995,0.9952,1040126924.0
2007-11-30 15:21:00,0.9952,0.99535,0.99505,0.99505,1310500006.0
2007-11-30 15:22:00,0.99505,0.9953,0.99505,0.99525,1050400000.0
2007-11-30 15:23:00,0.99525,0.99535,0.99505,0.99535,1740399973.0
2007-11-30 15:24:00,0.99535,0.99585,0.99535,0.99585,469415892.0
2007-11-30 15:25:00,0.99585,0.99585,0.99555,0.99565,627579460.0
2007-11-30 15:26:00,0.99565,0.9962,0.99565,0.99585,604900000.0
2007-11-30 15:27:00,0.99585,0.99625,0.99585,0.99625,397800000.0
2007-11-30 15:28:00,0.99625,0.99635,0.99585,0.99635,513600003.0
2007-11-30 15:29:00,0.99635,0.99655,0.9958,0.9958,201500000.0
2007-11-30 15:30:00,0.9958,0.9958,0.99355,0.99435,549500000.0
2007-11-30 15:31:00,0.99435,0.99495,0.99405,0.99475,1200900000.0
2007-11-30 15:32:00,0.99475,0.99495,0.9944,0.99495,1175524296.0
2007-11-30 15:33:00,0.99495,0.9953,0.9948,0.99495,787660000.0
2007-11-30 15:34:00,0.99495,0.9953,0.99475,0.99505,1515000004.0
2007-11-30 15:35:00,0.9951,0.99655,0.995,0.99655,1229899995.0
2007-11-30 15:36:00,0.9965,0.99695,0.9965,0.99665,1085800001.0
2007-11-30 15:37:00,0.9967,0.99815,0.99665,0.9978,540300000.0
2007-11-30 15:38:00,0.9978,0.998,0.9976,0.99775,295800000.0
2007-11-30 15:39:00,0.99775,0.99775,0.99725,0.99725,817199999.0
2007-11-30 15:40:00,0.99725,0.9977,0.99685,0.9975,178800000.0
2007-11-30 15:41:00,0.9975,0.99755,0.99695,0.99705,437800000.0
2007-11-30 15:42:00,0.99705,0.9971,0.99625,0.9964,458600001.0
2007-11-30 15:43:00,0.9964,0.99705,0.9964,0.99705,389200000.0
2007-11-30 15:44:00,0.99705,0.99735,0.99655,0.99655,99600000.0
2007-11-30 15:45:00,0.99655,0.9968,0.99655,0.99665,233600000.0
2007-11-30 15:46:00,0.99665,0.99665,0.99655,0.99655,245300000.0
2007-11-30 15:47:00,0.99655,0.9966,0.99615,0.9962,513200000.0
2007-11-30 15:48:00,0.9962,0.99625,0.99615,0.99625,138200000.0
2007-11-30 15:49:00,0.99625,0.99695,0.99625,0.99695,178000000.0
2007-11-30 15:50:00,0.99695,0.99695,0.9962,0.9963,444700000.0
2007-11-30 15:51:00,0.9963,0.99665,0.9963,0.99635,62400000.0
2007-11-30 15:52:00,0.99635,0.9964,0.99605,0.99615,491900000.0
2007-11-30 15:53:00,0.99615,0.99655,0.99615,0.99635,332400000.0
2007-11-30 15:54:00,0.99635,0.99665,0.9963,0.99665,62800000.0
2007-11-30 15:55:00,0.99665,0.99665,0.9965,0.9966,355499995.0
2007-11-30 15:56:00,0.9966,0.99665,0.99645,0.99655,738300002.0
2007-11-30 15:57:00,0.99655,0.99675,0.9965,0.99655,310600000.0
2007-11-30 15:58:00,0.99655,0.99665,0.99635,0.99655,160900000.0
2007-11-30 15:59:00,0.99655,0.99675,0.99655,0.99675,65400000.0
2007-11-30 16:00:00,0.99675,0.99675,0.99625,0.99645,1057000001.0
2007-11-30 16:01:00,0.99655,0.99655,0.99635,0.9964,368800000.0
2007-11-30 16:02:00,0.9964,0.99665,0.99635,0.9965,161100000.0
2007-11-30 16:03:00,0.9965,0.99665,0.99635,0.99655,556900000.0
2007-11-30 16:04:00,0.99655,0.9971,0.9965,0.99705,333600000.0
2007-11-30 16:05:00,0.99705,0.99715,0.99665,0.99675,436800000.0
2007-11-30 16:06:00,0.99675,0.99725,0.9964,0.99715,531600000.0
2007-11-30 16:07:00,0.99715,0.99745,0.99715,0.99735,484700000.0
2007-11-30 16:08:00,0.99735,0.99765,0.99725,0.99765,189200000.0
2007-11-30 16:09:00,0.99765,0.9996,0.99765,0.99905,541600000.0
2007-11-30 16:10:00,0.99905,0.99925,0.99875,0.99925,791800000.0
2007-11-30 16:11:00,0.99915,0.99925,0.9987,0.9988,1398300000.0
2007-11-30 16:12:00,0.99885,0.99915,0.99875,0.99905,1488700004.0
2007-11-30 16:13:00,0.99905,0.99955,0.999,0.99935,636100000.0
2007-11-30 16:14:00,0.99945,1.00015,0.9994,0.99965,646600000.0
2007-11-30 16:15:00,0.99965,0.9999,0.9995,0.99955,436600000.0
2007-11-30 16:16:00,0.99955,0.99955,0.99905,0.99915,428700000.0
2007-11-30 16:17:00,0.99915,0.9992,0.99815,0.99815,493600000.0
2007-11-30 16:18:00,0.99815,0.99815,0.99725,0.9977,168000000.0
2007-11-30 16:19:00,0.9977,0.998,0.9976,0.998,179100000.0
2007-11-30 16:20:00,0.99805,0.99835,0.99795,0.99825,616899999.0
2007-11-30 16:21:00,0.99825,0.9983,0.99805,0.99825,500600000.0
2007-11-30 16:22:00,0.99825,0.99825,0.99765,0.99775,654600000.0
2007-11-30 16:23:00,0.99775,0.9982,0.99775,0.99805,723100000.0
2007-11-30 16:24:00,0.99805,0.9981,0.99795,0.99805,311700000.0
2007-11-30 16:25:00,0.99805,0.9981,0.99775,0.99805,487100000.0
2007-11-30 16:26:00,0.99805,0.99815,0.99785,0.99815,754000000.0
2007-11-30 16:27:00,0.99815,0.99865,0.99815,0.99865,451900000.0
2007-11-30 16:28:00,0.99865,0.99915,0.99865,0.99895,923400002.0
2007-11-30 16:29:00,0.99895,0.99915,0.99855,0.9986,795900000.0
2007-11-30 16:30:00,0.9986,0.99875,0.99815,0.99845,538899999.0
2007-11-30 16:31:00,0.99845,0.99865,0.99845,0.9985,69200000.0
2007-11-30 16:32:00,0.9985,0.9985,0.998,0.99805,500300000.0
2007-11-30 16:33:00,0.9981,0.99815,0.998,0.99805,200500000.0
2007-11-30 16:34:00,0.9981,0.99825,0.9979,0.99825,766899999.0
2007-11-30 16:35:00,0.99825,0.99825,0.99805,0.99815,1152299999.0
2007-11-30 16:36:00,0.9982,0.99835,0.9982,0.9982,178400000.0
2007-11-30 16:37:00,0.9982,0.99845,0.9982,0.99825,692800000.0
2007-11-30 16:38:00,0.99825,0.99835,0.99795,0.99835,423400000.0
2007-11-30 16:39:00,0.99835,0.99845,0.99805,0.99805,382000000.0
2007-11-30 16:40:00,0.99805,0.9981,0.99795,0.9981,645300000.0
2007-11-30 16:41:00,0.9981,0.99815,0.998,0.9981,487300000.0
2007-11-30 16:42:00,0.9981,0.99815,0.99795,0.9981,1368400000.0
2007-11-30 16:43:00,0.9981,0.9981,0.99795,0.998,311300000.0
2007-11-30 16:44:00,0.998,0.99805,0.99775,0.99775,134000000.0
2007-11-30 16:45:00,0.99775,0.99795,0.99755,0.99755,789800000.0
2007-11-30 16:46:00,0.9976,0.99805,0.99755,0.99755,661500000.0
2007-11-30 16:47:00,0.99755,0.99805,0.99755,0.99805,604800000.0
2007-11-30 16:48:00,0.998,0.9981,0.99795,0.99795,1602599997.0
2007-11-30 16:49:00,0.99795,0.99795,0.99765,0.9977,601000000.0
2007-11-30 16:50:00,0.9977,0.9977,0.99755,0.9977,452400000.0
2007-11-30 16:51:00,0.9977,0.9979,0.9977,0.99775,322500000.0
2007-11-30 16:52:00,0.99755,0.99785,0.9975,0.99765,878800000.0
2007-11-30 16:53:00,0.99765,0.99775,0.99765,0.99765,513700000.0
2007-11-30 16:54:00,0.99765,0.99805,0.99765,0.998,895000000.0
2007-11-30 16:55:00,0.99795,0.998,0.99795,0.998,1015100000.0
2007-11-30 16:56:00,0.99795,0.99815,0.99795,0.998,789500000.0
2007-11-30 16:57:00,0.998,0.99815,0.99795,0.998,530900000.0
2007-11-30 16:58:00,0.998,0.99835,0.99785,0.9983,921900000.0
2007-11-30 16:59:00,0.9983,0.99855,0.99825,0.99855,366400000.0
2007-11-30 17:00:00,0.99855,0.99855,0.9978,0.9978,1086000002.0
2007-11-30 17:01:00,0.99785,0.99785,0.9977,0.9978,1040000000.0
2007-11-30 17:02:00,0.9978,0.99795,0.99775,0.9978,672700000.0
2007-11-30 17:03:00,0.9978,0.99785,0.99765,0.99775,530200008.0
2007-11-30 17:04:00,0.99775,0.9978,0.99765,0.99765,260300000.0
2007-11-30 17:05:00,0.99765,0.99775,0.99765,0.99775,344500000.0
2007-11-30 17:06:00,0.99775,0.9978,0.9976,0.9978,2021800008.0
2007-11-30 17:07:00,0.9978,0.9978,0.9977,0.9977,754900000.0
2007-11-30 17:08:00,0.9977,0.9981,0.9977,0.998,677900001.0
2007-11-30 17:09:00,0.99805,0.99855,0.99805,0.99855,355700000.0
2007-11-30 17:10:00,0.99855,0.99895,0.9984,0.99895,578850000.0
2007-11-30 17:11:00,0.99895,0.99915,0.99885,0.99895,1284400000.0
2007-11-30 17:12:00,0.99895,0.99895,0.99875,0.99895,258700000.0
2007-11-30 17:13:00,0.999,0.999,0.99875,0.99875,421900000.0
2007-11-30 17:14:00,0.99875,0.99885,0.99865,0.99885,1383200045.0
2007-11-30 17:15:00,0.99885,0.99925,0.9988,0.9992,517200000.0
2007-11-30 17:16:00,0.9992,0.99955,0.99915,0.99955,882599995.0
2007-11-30 17:17:00,0.9995,0.99995,0.9994,0.99945,1347600002.0
2007-11-30 17:18:00,0.99955,0.99955,0.99835,0.99835,739399999.0
2007-11-30 17:19:00,0.99825,0.999,0.99825,0.99895,654100001.0
2007-11-30 17:20:00,0.99895,0.99935,0.9989,0.9993,689400000.0
2007-11-30 17:21:00,0.99925,0.99935,0.99875,0.9988,715400000.0
2007-11-30 17:22:00,0.9988,0.9995,0.99875,0.99945,1227199999.0
2007-11-30 17:23:00,0.99935,0.99945,0.99915,0.99925,1618500000.0
2007-11-30 17:24:00,0.99925,0.99975,0.99925,0.99955,390200000.0
2007-11-30 17:25:00,0.99955,0.99995,0.99935,0.99935,392500000.0
2007-11-30 17:26:00,0.99935,0.9995,0.99935,0.9995,675700000.0
2007-11-30 17:27:00,0.9995,0.99985,0.9995,0.9997,175900000.0
2007-11-30 17:28:00,0.9997,1.00005,0.99955,0.99985,553500000.0
2007-11-30 17:29:00,0.9998,1.00105,0.9998,1.00045,421000000.0
2007-11-30 17:30:00,1.00045,1.00045,1.00005,1.00005,145600000.0
2007-11-30 17:31:00,1.00005,1.00075,1.00005,1.0007,138200000.0
2007-11-30 17:32:00,1.00065,1.0012,1.00055,1.00105,602800003.0
2007-11-30 17:33:00,1.00105,1.0011,0.99995,1.0001,220800000.0
2007-11-30 17:34:00,1.0001,1.0001,0.99875,0.99905,965300001.0
2007-11-30 17:35:00,0.99905,0.9996,0.99905,0.9995,400300000.0
2007-11-30 17:36:00,0.9995,0.99975,0.9995,0.9997,316200000.0
2007-11-30 17:37:00,0.99975,1.0,0.99965,0.99985,663100000.0
2007-11-30 17:38:00,0.99985,0.99985,0.99905,0.99915,616300000.0
2007-11-30 17:39:00,0.99915,0.99935,0.9991,0.9993,611500000.0
2007-11-30 17:40:00,0.9993,0.99975,0.9993,0.9997,713500800.0
2007-11-30 17:41:00,0.9997,0.9997,0.99945,0.9996,458800000.0
2007-11-30 17:42:00,0.9996,0.99975,0.9995,0.99975,789100001.0
2007-11-30 17:43:00,0.99975,1.00055,0.9996,1.0005,940100000.0
2007-11-30 17:44:00,1.0005,1.00065,1.00035,1.00065,371400000.0
2007-11-30 17:45:00,1.00065,1.00075,1.00025,1.00075,1264299995.0
2007-11-30 17:46:00,1.00065,1.00085,1.00055,1.00065,767100000.0
2007-11-30 17:47:00,1.00065,1.0007,1.00055,1.00065,1007800000.0
2007-11-30 17:48:00,1.00065,1.0011,1.00055,1.001,581200000.0
2007-11-30 17:49:00,1.00095,1.00105,1.0008,1.0008,491300000.0
2007-11-30 17:50:00,1.0008,1.0008,0.99995,1.0001,325300000.0
2007-11-30 17:51:00,1.0001,1.00045,1.00005,1.00025,263350000.0
2007-11-30 17:52:00,1.0002,1.00075,1.00015,1.00075,404300000.0
2007-11-30 17:53:00,1.00075,1.0008,1.00045,1.00045,760800000.0
2007-11-30 17:54:00,1.00045,1.0006,1.0003,1.0003,321300000.0
2007-11-30 17:55:00,1.0003,1.00045,1.00025,1.00035,477300000.0
2007-11-30 17:56:00,1.00035,1.00045,1.00015,1.00025,655800000.0
2007-11-30 17:57:00,1.00015,1.00035,1.0,1.00005,269800000.0
2007-11-30 17:58:00,1.0001,1.0001,0.99985,0.99995,263600001.0
2007-11-30 17:59:00,0.99985,0.99995,0.99925,0.99945,773300002.0
2007-11-30 18:00:00,0.99945,0.99985,0.99895,0.99895,649299999.0
2007-11-30 18:01:00,0.99895,0.99945,0.99895,0.9992,408950000.0
2007-11-30 18:02:00,0.9992,0.9992,0.99865,0.9988,435500000.0
2007-11-30 18:03:00,0.9988,0.99885,0.9985,0.99865,1042000004.0
2007-11-30 18:04:00,0.99865,0.99925,0.99855,0.9992,1516199997.0
2007-11-30 18:05:00,0.9992,0.99975,0.99915,0.9997,292600000.0
2007-11-30 18:06:00,0.9997,0.9998,0.99955,0.9998,331600000.0
2007-11-30 18:07:00,0.99985,0.99995,0.99975,0.99985,1368700031.0
2007-11-30 18:08:00,0.99985,0.99995,0.9995,0.99955,683200000.0
2007-11-30 18:09:00,0.99955,0.9996,0.9991,0.99915,221200000.0
2007-11-30 18:10:00,0.99915,0.99935,0.99915,0.99935,189200000.0
2007-11-30 18:11:00,0.99935,0.99945,0.99915,0.99935,1007800001.0
2007-11-30 18:12:00,0.99935,0.9995,0.9992,0.9992,189400000.0
2007-11-30 18:13:00,0.99925,0.99995,0.99925,0.99995,727200000.0
2007-11-30 18:14:00,0.99995,1.00065,0.9998,1.00045,335000000.0
2007-11-30 18:15:00,1.00045,1.00185,1.00045,1.0005,279800000.0
2007-11-30 18:16:00,1.0005,1.00095,1.0002,1.00095,185300000.0
2007-11-30 18:17:00,1.00095,1.00125,1.00085,1.00095,469899999.0
2007-11-30 18:18:00,1.00105,1.00105,1.00025,1.00025,237800000.0
2007-11-30 18:19:00,1.0003,1.00035,0.99955,0.99975,883400001.0
2007-11-30 18:20:00,0.99975,1.0001,0.99975,0.99985,293900000.0
2007-11-30 18:21:00,0.99985,0.99985,0.9995,0.99965,849200000.0
2007-11-30 18:22:00,0.99965,0.99965,0.99955,0.9996,74600000.0
2007-11-30 18:23:00,0.9996,1.00025,0.9996,1.00025,173400000.0
2007-11-30 18:24:00,1.00025,1.00035,1.00005,1.0003,625200005.0
2007-11-30 18:25:00,1.0003,1.0003,0.9999,1.0,478300001.0
2007-11-30 18:26:00,1.0,1.00035,1.0,1.00015,64150000.0
2007-11-30 18:27:00,1.00015,1.00015,0.99985,1.0,70800000.0
2007-11-30 18:28:00,1.0,1.0003,1.0,1.00015,184700000.0
2007-11-30 18:29:00,1.00015,1.00035,1.00015,1.00015,1445200000.0
2007-11-30 18:30:00,1.00015,1.0003,1.00015,1.0002,624500000.0
2007-11-30 18:31:00,1.0002,1.0002,1.0001,1.00015,114900000.0
2007-11-30 18:32:00,1.00015,1.00025,0.9999,1.0002,353500000.0
2007-11-30 18:33:00,1.00005,1.00025,0.99985,1.0001,395600000.0
2007-11-30 18:34:00,1.0001,1.00015,0.99985,0.99995,381000000.0
2007-11-30 18:35:00,1.0,1.0,0.99975,0.99985,160400000.0
2007-11-30 18:36:00,0.99985,0.99985,0.99935,0.99935,307000000.0
2007-11-30 18:37:00,0.99935,0.99955,0.99905,0.99915,562600000.0
2007-11-30 18:38:00,0.99905,0.99925,0.9989,0.99925,294300000.0
2007-11-30 18:39:00,0.99925,0.9994,0.9991,0.99935,254900000.0
2007-11-30 18:40:00,0.99935,0.99935,0.9991,0.9993,198600000.0
2007-11-30 18:41:00,0.9993,0.9995,0.9993,0.9995,184400000.0
2007-11-30 18:42:00,0.9995,0.9995,0.99945,0.99945,300200000.0
2007-11-30 18:43:00,0.99945,0.9997,0.9994,0.9997,214700000.0
2007-11-30 18:44:00,0.9997,1.00025,0.99965,1.0002,80900000.0
2007-11-30 18:45:00,1.0002,1.00035,1.00015,1.00015,112900000.0
2007-11-30 18:46:00,1.00015,1.0005,1.00005,1.00035,561900001.0
2007-11-30 18:47:00,1.00035,1.0005,1.00015,1.0004,1226299997.0
2007-11-30 18:48:00,1.0004,1.0005,1.00025,1.00035,493800005.0
2007-11-30 18:49:00,1.00035,1.00035,0.99965,0.9998,98700000.0
2007-11-30 18:50:00,0.9998,1.00005,0.99975,1.00005,394399997.0
2007-11-30 18:51:00,1.00005,1.00015,0.99995,1.0,64100000.0
2007-11-30 18:52:00,1.0,1.00015,1.0,1.00015,591000000.0
2007-11-30 18:53:00,1.00015,1.00025,1.00015,1.00025,51400000.0
2007-11-30 18:54:00,1.00025,1.00035,1.00005,1.00005,1341900001.0
2007-11-30 18:55:00,1.00015,1.0002,0.99995,1.0002,645199978.0
2007-11-30 18:56:00,1.0002,1.00045,1.0001,1.00045,545799996.0
2007-11-30 18:57:00,1.00045,1.0006,1.0003,1.00055,419900000.0
2007-11-30 18:58:00,1.0006,1.0007,1.00045,1.0007,586200002.0
2007-11-30 18:59:00,1.0007,1.00085,1.00055,1.00065,118700000.0
2007-11-30 19:00:00,1.00065,1.00075,1.00045,1.0005,87500000.0
2007-11-30 19:01:00,1.0005,1.0005,1.00035,1.00045,375600000.0
2007-11-30 19:02:00,1.00035,1.00045,1.00025,1.0003,1710499992.0
2007-11-30 19:03:00,1.0003,1.00045,1.0003,1.00035,242000000.0
2007-11-30 19:04:00,1.00045,1.00045,1.0003,1.00045,287600000.0
2007-11-30 19:05:00,1.00045,1.00045,1.00025,1.00025,301600000.0
2007-11-30 19:06:00,1.00025,1.0005,1.00025,1.0005,1466400000.0
2007-11-30 19:07:00,1.00035,1.00065,1.00035,1.0006,369400000.0
2007-11-30 19:08:00,1.0006,1.0006,1.00005,1.00035,590900000.0
2007-11-30 19:09:00,1.0003,1.0004,1.00025,1.0004,568800000.0
2007-11-30 19:10:00,1.0004,1.00065,1.0004,1.00065,367600000.0
2007-11-30 19:11:00,1.00065,1.0008,1.00065,1.0008,49200000.0
2007-11-30 19:12:00,1.0008,1.0008,1.0006,1.00065,95400000.0
2007-11-30 19:13:00,1.00065,1.00065,1.00055,1.0006,219000000.0
2007-11-30 19:14:00,1.0006,1.00065,1.0003,1.00035,555500000.0
2007-11-30 19:15:00,1.0003,1.00065,1.00025,1.0006,268100001.0
2007-11-30 19:16:00,1.00055,1.00065,1.00055,1.0006,59800000.0
2007-11-30 19:17:00,1.0006,1.00075,1.00045,1.00065,509900000.0
2007-11-30 19:18:00,1.00065,1.00085,1.00065,1.00085,53800000.0
2007-11-30 19:19:00,1.00085,1.00085,1.00065,1.00075,571400000.0
2007-11-30 19:20:00,1.00075,1.00095,1.0007,1.0008,227300000.0
2007-11-30 19:21:00,1.0008,1.0008,1.00075,1.0008,49000000.0
2007-11-30 19:22:00,1.0008,1.0008,1.00055,1.0006,689499994.0
2007-11-30 19:23:00,1.0007,1.0007,1.0006,1.0007,1999399966.0
2007-11-30 19:24:00,1.0007,1.0007,1.00065,1.00065,1219300000.0
2007-11-30 19:25:00,1.00065,1.00105,1.00065,1.0009,65400000.0
2007-11-30 19:26:00,1.0009,1.0009,1.00075,1.0008,194100000.0
2007-11-30 19:27:00,1.0008,1.0008,1.00055,1.0006,67200000.0
2007-11-30 19:28:00,1.0006,1.0006,1.00025,1.00045,674700000.0
2007-11-30 19:29:00,1.00045,1.00065,1.00025,1.00055,581499999.0
2007-11-30 19:30:00,1.00055,1.00075,1.0005,1.0007,64100000.0
2007-11-30 19:31:00,1.0007,1.0007,1.00065,1.00065,62800000.0
2007-11-30 19:32:00,1.00065,1.00075,1.0005,1.00075,70900000.0
2007-11-30 19:33:00,1.00075,1.00075,1.00045,1.00065,60200000.0
2007-11-30 19:34:00,1.00065,1.00075,1.00055,1.0007,579700000.0
2007-11-30 19:35:00,1.0007,1.0007,1.00045,1.0006,439699996.0
2007-11-30 19:36:00,1.0006,1.00085,1.0006,1.0008,420000000.0
2007-11-30 19:37:00,1.0008,1.00085,1.00065,1.0008,217100000.0
2007-11-30 19:38:00,1.0008,1.00085,1.00075,1.00075,268600000.0
2007-11-30 19:39:00,1.0008,1.0009,1.00065,1.0009,906899996.0
2007-11-30 19:40:00,1.0009,1.0009,1.00065,1.00075,345100000.0
2007-11-30 19:41:00,1.0007,1.00075,1.00065,1.0007,267600000.0
2007-11-30 19:42:00,1.0007,1.00095,1.00055,1.00095,1307000000.0
2007-11-30 19:43:00,1.00095,1.00105,1.00085,1.00085,210500000.0
2007-11-30 19:44:00,1.00085,1.0009,1.0008,1.00085,161000000.0
2007-11-30 19:45:00,1.00085,1.00085,1.0008,1.00085,485400000.0
2007-11-30 19:46:00,1.00085,1.00085,1.00055,1.00075,1209799998.0
2007-11-30 19:47:00,1.00065,1.00075,1.00045,1.00065,1082300002.0
2007-11-30 19:48:00,1.00065,1.00085,1.0006,1.00085,48400000.0
2007-11-30 19:49:00,1.00085,1.001,1.00085,1.00085,208700000.0
2007-11-30 19:50:00,1.00085,1.00085,1.0007,1.0008,489600000.0
2007-11-30 19:51:00,1.0008,1.0008,1.00055,1.0007,843900000.0
2007-11-30 19:52:00,0.9988,0.9988,0.9976,0.9979,957999973.0
2007-11-30 19:53:00,1.00065,1.00075,1.0006,1.0007,957999973.0
2007-11-30 19:54:00,1.0007,1.0007,1.00055,1.00055,1751300001.0
2007-11-30 19:55:00,1.00055,1.00085,1.00055,1.0008,661400000.0
2007-11-30 19:56:00,1.0008,1.0008,1.00075,1.00075,336200000.0
2007-11-30 19:57:00,1.00075,1.00075,1.00045,1.00065,738599998.0
2007-11-30 19:58:00,1.00065,1.0008,1.00065,1.0008,53000000.0
2007-11-30 19:59:00,1.0008,1.00105,1.0008,1.0009,74800000.0
2007-11-30 20:00:00,1.0009,1.00105,1.0006,1.00085,151300000.0
2007-11-30 20:01:00,1.00085,1.0009,1.00075,1.00075,186400000.0
2007-11-30 20:02:00,1.00075,1.00105,1.0007,1.00095,229700000.0
2007-11-30 20:03:00,1.00095,1.001,1.00085,1.00085,878300000.0
2007-11-30 20:04:00,1.00085,1.00115,1.0008,1.00095,820099986.0
2007-11-30 20:05:00,1.0009,1.00095,1.0008,1.0009,470300000.0
2007-11-30 20:06:00,1.0009,1.0009,1.00075,1.0009,751700021.0
2007-11-30 20:07:00,1.0009,1.0009,1.00075,1.0009,839900000.0
2007-11-30 20:08:00,1.0009,1.00095,1.00085,1.00085,341000000.0
2007-11-30 20:09:00,1.0009,1.0013,1.00085,1.00125,491300000.0
2007-11-30 20:10:00,1.00125,1.00125,1.001,1.00115,533799998.0
2007-11-30 20:11:00,1.00115,1.00125,1.0011,1.0011,1125600000.0
2007-11-30 20:12:00,1.0011,1.00125,1.00095,1.00095,928500000.0
2007-11-30 20:13:00,1.00095,1.001,1.00075,1.00095,557400000.0
2007-11-30 20:14:00,1.00085,1.00105,1.0008,1.00085,894300000.0
2007-11-30 20:15:00,1.00085,1.0009,1.00075,1.00075,732300000.0
2007-11-30 20:16:00,1.00075,1.0008,1.00075,1.0008,243200000.0
2007-11-30 20:17:00,1.0008,1.00095,1.00075,1.00085,516000000.0
2007-11-30 20:18:00,1.00085,1.0009,1.00085,1.00085,720000000.0
2007-11-30 20:19:00,1.00085,1.0009,1.00075,1.00085,658800000.0
2007-11-30 20:20:00,1.00085,1.0009,1.00075,1.00085,537800000.0
2007-11-30 20:21:00,1.00085,1.0009,1.00075,1.00075,452000000.0
2007-11-30 20:22:00,1.0008,1.0008,1.00075,1.0008,1565900000.0
2007-11-30 20:23:00,1.0008,1.0008,1.00055,1.00055,1066600000.0
2007-11-30 20:24:00,1.00055,1.00055,1.00045,1.00055,552200000.0
2007-11-30 20:25:00,1.00055,1.00055,1.00045,1.00055,795600000.0
2007-11-30 20:26:00,1.00055,1.00055,1.00045,1.0005,564900000.0
2007-11-30 20:27:00,1.0005,1.00055,1.00045,1.0005,737200000.0
2007-11-30 20:28:00,1.00055,1.00055,1.00005,1.00015,726600000.0
2007-11-30 20:29:00,1.00015,1.00035,1.00015,1.00025,259900000.0
2007-11-30 20:30:00,1.00025,1.00035,1.0002,1.00035,54200000.0
2007-11-30 20:31:00,1.00035,1.00035,1.0001,1.0001,1874099958.0
2007-11-30 20:32:00,1.0012,1.0012,1.0007,1.0008,1132100008.0
2007-11-30 20:33:00,1.00025,1.0003,1.0001,1.0003,1132100008.0
2007-11-30 20:34:00,1.00025,1.0003,1.00025,1.0003,1571500000.0
2007-11-30 20:35:00,1.0003,1.0003,1.0001,1.00015,1032900000.0
2007-11-30 20:36:00,1.00015,1.00015,0.99965,0.99965,820299997.0
2007-11-30 20:37:00,0.99965,0.99975,0.99925,0.9994,698100000.0
2007-11-30 20:38:00,0.9994,0.99955,0.9994,0.9994,158600000.0
2007-11-30 20:39:00,0.9994,0.9995,0.99915,0.99925,1132000000.0
2007-11-30 20:40:00,0.99925,0.99965,0.99925,0.99955,364500000.0
2007-11-30 20:41:00,0.99955,0.9996,0.99945,0.99955,520400000.0
2007-11-30 20:42:00,0.99945,0.99965,0.99945,0.99955,450800000.0
2007-11-30 20:43:00,0.99955,0.99955,0.99915,0.99925,873000000.0
2007-11-30 20:44:00,0.99935,0.99945,0.99925,0.9993,848400000.0
2007-11-30 20:45:00,0.99935,0.9994,0.99905,0.9991,1486200004.0
2007-11-30 20:46:00,0.9991,0.9992,0.9988,0.9988,134500000.0
2007-11-30 20:47:00,0.9988,0.9989,0.9986,0.9988,701500000.0
2007-11-30 20:48:00,0.99875,0.9988,0.9986,0.9987,335700000.0
2007-11-30 20:49:00,0.9987,0.99875,0.9987,0.99875,598200000.0
2007-11-30 20:50:00,0.99875,0.9988,0.99875,0.9988,1023800000.0
2007-11-30 20:51:00,0.9988,0.9989,0.9988,0.9989,703400000.0
2007-11-30 20:52:00,0.9989,0.9989,0.99775,0.9979,662200000.0
2007-11-30 20:53:00,0.9979,0.99845,0.9979,0.9982,969350002.0
2007-11-30 20:54:00,0.9982,0.99875,0.9982,0.99865,800650000.0
2007-11-30 20:55:00,0.99865,0.9988,0.9985,0.99875,967099977.0
2007-11-30 20:56:00,0.99875,0.9988,0.9987,0.9988,266700000.0
2007-11-30 20:57:00,0.9988,0.9988,0.9987,0.99875,864200000.0
2007-11-30 20:58:00,0.99875,0.9988,0.99845,0.99855,1078200010.0
2007-11-30 20:59:00,0.9986,0.99885,0.9985,0.99885,770299999.0
2007-11-30 21:00:00,0.99885,0.9993,0.9988,0.99925,547700000.0
2007-11-30 21:01:00,0.99915,0.99935,0.99915,0.9993,1216499986.0
2007-11-30 21:02:00,0.9993,0.9997,0.99925,0.99945,1002100006.0
2007-11-30 21:03:00,0.99945,1.0003,0.99945,1.00025,763100004.0
2007-11-30 21:04:00,1.0003,1.0005,1.00005,1.00045,864999999.0
2007-11-30 21:05:00,1.00045,1.00055,1.0002,1.0004,982900000.0
2007-11-30 21:06:00,1.0004,1.00045,1.00015,1.0002,821900000.0
2007-11-30 21:07:00,1.00015,1.00025,1.00005,1.00025,1876800025.0
2007-11-30 21:08:00,1.00025,1.00045,1.0002,1.0004,689900000.0
2007-11-30 21:09:00,1.0004,1.0004,1.0003,1.00035,748300000.0
2007-11-30 21:10:00,1.00035,1.0004,1.00025,1.00025,1713800029.0
2007-11-30 21:11:00,1.0006,1.0006,1.0004,1.0006,1164300001.0
2007-11-30 21:12:00,1.00025,1.0003,1.0,1.0,1164300001.0
2007-11-30 21:13:00,1.0,1.00005,0.9999,0.9999,1688899993.0
2007-11-30 21:14:00,0.9999,1.0001,0.9999,1.00005,530900000.0
2007-11-30 21:15:00,1.00005,1.0002,0.99995,1.0002,92800000.0
2007-11-30 21:16:00,1.0002,1.00045,1.0001,1.0004,1190800001.0
2007-11-30 21:17:00,1.00035,1.0004,1.00035,1.00035,1460900000.0
2007-11-30 21:18:00,1.0004,1.00045,1.00035,1.0004,214600000.0
2007-11-30 21:19:00,1.0004,1.0006,1.0004,1.0004,371800000.0
2007-11-30 21:20:00,1.0004,1.0004,1.0004,1.0004,1018000000.0
2007-11-30 21:21:00,1.0004,1.0004,1.0003,1.0003,200600000.0
2007-11-30 21:22:00,1.0003,1.00035,1.0003,1.00035,243200000.0
2007-11-30 21:23:00,1.00035,1.0004,1.00025,1.0004,299600000.0
2007-11-30 21:24:00,1.0004,1.00045,1.00025,1.00025,605000000.0
2007-11-30 21:25:00,1.00025,1.00035,1.00015,1.00035,325400000.0
2007-11-30 21:26:00,1.00035,1.0005,1.00015,1.0004,605300001.0
2007-11-30 21:27:00,1.0004,1.00055,1.0004,1.00055,856200000.0
2007-11-30 21:28:00,1.00055,1.0008,1.00055,1.0008,108000000.0
2007-11-30 21:29:00,1.0008,1.00085,1.00075,1.0008,222750000.0
2007-11-30 21:30:00,1.0008,1.0008,1.0005,1.00055,537800000.0
2007-11-30 21:31:00,1.0006,1.00115,1.00035,1.00115,940500000.0
2007-11-30 21:32:00,1.00115,1.00125,1.0007,1.0008,335000000.0
2007-11-30 21:33:00,1.0008,1.0009,1.00055,1.00055,728200000.0
2007-11-30 21:34:00,1.00055,1.00055,1.00045,1.0005,1635900000.0
2007-11-30 21:35:00,1.0005,1.00055,1.0003,1.00045,748200000.0
2007-11-30 21:36:00,1.00035,1.00045,1.00025,1.00035,399200000.0
2007-11-30 21:37:00,1.00035,1.00035,1.0002,1.0002,55400000.0
2007-11-30 21:38:00,1.0002,1.0002,1.00005,1.0001,804100000.0
2007-11-30 21:39:00,1.00005,1.0002,1.0,1.00005,191200000.0
2007-11-30 21:40:00,1.00005,1.00015,0.99995,1.0,63200000.0
2007-11-30 21:41:00,1.0,1.00005,1.0,1.00005,52200000.0
2007-11-30 21:42:00,1.00005,1.00005,0.99985,0.99995,1361400000.0
2007-11-30 21:43:00,1.0,1.00025,0.99985,1.00025,1647300000.0
2007-11-30 21:44:00,1.00025,1.0006,1.00025,1.00055,482300000.0
2007-11-30 21:45:00,1.00055,1.00055,1.0004,1.00045,865700000.0
2007-11-30 21:46:00,1.00045,1.0006,1.0004,1.0005,1315800000.0
2007-11-30 21:47:00,1.0005,1.00055,1.00035,1.0004,635400000.0
2007-11-30 21:48:00,1.0004,1.00055,1.00035,1.0005,1164200000.0
2007-11-30 21:49:00,1.0005,1.0008,1.0004,1.0008,897400000.0
2007-11-30 21:50:00,1.0008,1.0008,1.0005,1.00055,1327300000.0
2007-11-30 21:51:00,1.00055,1.00055,1.00045,1.00045,538800000.0
2007-11-30 21:52:00,1.00045,1.00055,1.00045,1.0005,1100900000.0
2007-11-30 21:53:00,1.00045,1.0005,1.00045,1.0005,1404600000.0
2007-11-30 21:54:00,1.0005,1.0005,1.0002,1.00035,1625500000.0
2007-11-30 21:55:00,1.00035,1.00055,1.00035,1.0005,1581199997.0
2007-11-30 21:56:00,1.0005,1.00065,1.00035,1.0005,147400000.0
2007-11-30 21:57:00,1.0005,1.00055,1.0002,1.0002,948500000.0
2007-11-30 21:58:00,1.0002,1.0005,1.00015,1.0005,237500000.0
2007-11-30 21:59:00,1.0005,1.00075,1.00045,1.00075,49800000.0
2007-11-30 22:00:00,1.00085,1.0013,1.00055,1.00055,304200000.0
2007-11-30 22:01:00,1.00055,1.00075,1.00035,1.00035,862199999.0
2007-11-30 22:02:00,0.9998,0.9998,0.9997,0.9998,1831100059.0
2007-11-30 22:03:00,1.00035,1.00085,1.00035,1.00085,1831100059.0
2007-11-30 22:04:00,1.00085,1.0009,1.00075,1.00075,127200000.0
2007-11-30 22:05:00,1.00075,1.00095,1.00075,1.0008,974000072.0
2007-11-30 22:06:00,1.00075,1.00085,1.0007,1.00085,483800000.0
2007-11-30 22:07:00,1.00085,1.00085,1.00075,1.0008,683800000.0
2007-11-30 22:08:00,1.0008,1.00095,1.00065,1.0008,536800000.0
2007-11-30 22:09:00,1.0008,1.001,1.0008,1.0008,470500000.0
2007-11-30 22:10:00,1.0008,1.0008,1.00045,1.00045,365300000.0
2007-11-30 22:11:00,1.00045,1.00065,1.00045,1.00065,615300000.0
2007-11-30 22:12:00,1.00065,1.0007,1.00065,1.00065,1758700000.0
2007-11-30 22:13:00,1.00065,1.00065,1.00055,1.00065,1338800000.0
2007-11-30 22:14:00,1.00065,1.00065,1.00035,1.0004,584576128.0
2007-11-30 22:15:00,1.0004,1.00075,1.0004,1.00065,705500000.0
2007-11-30 22:16:00,1.00065,1.0007,1.00055,1.0007,363600000.0
2007-11-30 22:17:00,1.0007,1.0007,1.00055,1.00065,1295500000.0
2007-11-30 22:18:00,1.0009,1.0009,1.00025,1.00025,408900000.0
2007-11-30 22:19:00,1.0002,1.00045,1.00005,1.00045,995500000.0
2007-11-30 22:20:00,1.00045,1.00065,1.00035,1.0005,1065100000.0
2007-11-30 22:21:00,1.0005,1.00095,1.0005,1.00095,1109300000.0
2007-11-30 22:22:00,1.00095,1.00095,1.00055,1.0007,907654112.0
2007-11-30 22:23:00,1.0007,1.0008,1.00035,1.00055,637900000.0
2007-11-30 22:24:00,1.00055,1.0006,1.0005,1.0005,1839599996.0
2007-11-30 22:25:00,0.9998,1.0,0.9998,0.9998,817864012.0
2007-11-30 22:26:00,1.00055,1.00055,1.0001,1.00025,817864012.0
2007-11-30 22:27:00,1.00025,1.00025,0.99945,0.9995,683400001.0
2007-11-30 22:28:00,0.9995,0.99955,0.99945,0.9995,551400000.0
2007-11-30 22:29:00,0.9995,0.9996,0.99925,0.9996,987500000.0
2007-11-30 22:30:00,0.9996,0.99965,0.9994,0.9994,637200000.0
2007-11-30 22:31:00,0.9994,0.99975,0.99895,0.99975,1232900000.0
2007-11-30 22:32:00,0.99975,0.9998,0.99965,0.9998,978400000.0
2007-11-30 22:33:00,0.9998,0.99995,0.9996,0.99995,1926000000.0
2007-11-30 22:34:00,0.99995,1.00015,0.9998,0.9998,360600000.0
2007-11-30 22:35:00,0.9998,1.00025,0.9998,1.0001,186600000.0
2007-11-30 22:36:00,1.00015,1.00035,1.00005,1.00035,409900000.0
2007-11-30 22:37:00,1.00035,1.0004,1.00035,1.00035,348100000.0
2007-11-30 22:38:00,1.00035,1.0004,1.00005,1.00005,531500000.0
2007-11-30 22:39:00,1.00005,1.00005,0.99965,0.99975,1026300000.0
2007-11-30 22:40:00,0.99975,0.99975,0.99955,0.99955,737900000.0
2007-11-30 22:41:00,0.99955,0.9998,0.9995,0.9997,995399996.0
2007-11-30 22:42:00,0.9997,0.9997,0.9995,0.99955,746799997.0
2007-11-30 22:43:00,0.99955,0.9998,0.99955,0.99975,1357700000.0
2007-11-30 22:44:00,0.99975,1.00015,0.9997,0.9998,592700000.0
2007-11-30 22:45:00,0.9998,0.9998,0.9997,0.99975,184800000.0
2007-11-30 22:46:00,0.99975,0.9999,0.99975,0.9998,893400000.0
2007-11-30 22:47:00,0.9998,0.99985,0.99975,0.99985,317100000.0
2007-11-30 22:48:00,0.99985,0.99995,0.9998,0.99995,131100000.0
2007-11-30 22:49:00,0.99995,0.99995,0.99985,0.99995,284100000.0
2007-11-30 22:50:00,0.99995,1.00005,0.99985,0.9999,412200000.0
2007-11-30 22:51:00,0.99985,0.9999,0.99975,0.99975,283400000.0
2007-11-30 22:52:00,0.99975,0.9998,0.99975,0.99975,563800000.0
2007-11-30 22:53:00,0.99975,0.99985,0.9997,0.9997,776800000.0
2007-11-30 22:54:00,0.9997,0.9997,0.9997,0.9997,645200000.0
2007-11-30 22:55:00,0.99975,0.99975,0.9997,0.99975,811800000.0
2007-11-30 22:56:00,0.99975,0.9998,0.99965,0.99965,1152100000.0
2007-11-30 22:57:00,0.99965,0.99975,0.99965,0.9997,820000000.0
2007-11-30 22:58:00,0.9997,0.99985,0.99945,0.99985,1334499992.0
2007-11-30 22:59:00,0.9998,0.99985,0.99945,0.9998,1514899999.0
2007-11-30 23:00:00,0.99985,0.99985,0.9997,0.9997,586300000.0
2007-11-30 23:01:00,0.99948,0.99949,0.99932,0.99949,950300002.0
2007-11-30 23:02:00,0.99946,0.99966,0.99942,0.99945,912300004.0
2007-11-30 23:03:00,0.99943,0.99967,0.9993,0.99941,1033400002.0
2007-11-30 23:04:00,0.99945,0.99957,0.99941,0.99947,1041826945.0
2007-11-30 23:05:00,0.99948,0.99975,0.99942,0.99975,941200004.0
2007-11-30 23:06:00,0.99982,0.99993,0.9996,0.9996,910400004.0
2007-11-30 23:07:00,0.9996,0.99974,0.9995,0.99967,1033326939.0
2007-11-30 23:08:00,0.99967,0.9997,0.99941,0.99962,958900002.0
2007-11-30 23:09:00,0.99959,0.99986,0.99944,0.99944,948800002.0
2007-11-30 23:10:00,0.99946,0.99998,0.99946,0.99953,1010400004.0
2007-11-30 23:11:00,0.9996,1.00018,0.99959,0.99977,1016400002.0
2007-11-30 23:12:00,0.99982,1.00022,0.99968,0.99968,969926940.0
2007-11-30 23:13:00,0.99963,0.99994,0.99958,0.99958,1262900008.0
2007-11-30 23:14:00,0.99955,0.99992,0.99954,0.99977,1086026939.0
2007-11-30 23:15:00,0.9998,0.99998,0.9998,0.99988,1026500003.0
2007-11-30 23:16:00,0.99989,0.99998,0.99978,0.99998,1120500003.0
2007-11-30 23:17:00,0.99996,0.99996,0.99975,0.99975,1223100003.0
2007-11-30 23:18:00,0.99983,1.00007,0.99972,0.99984,1125800002.0
2007-11-30 23:19:00,0.99977,1.00003,0.9996,1.00001,1172626939.0
2007-11-30 23:20:00,0.99986,1.00004,0.99962,0.99962,1136026939.0
2007-11-30 23:21:00,0.99962,0.99978,0.99962,0.99978,1103300004.0
2007-11-30 23:22:00,0.99983,0.99999,0.99961,0.99985,1440200003.0
2007-11-30 23:23:00,0.99984,1.00001,0.99967,0.99989,1302000008.0
2007-11-30 23:24:00,0.99992,1.00012,0.99983,0.9999,1197200001.0
2007-11-30 23:25:00,0.99998,1.00015,0.99979,0.99987,1050900003.0
2007-11-30 23:26:00,0.99981,0.99992,0.9996,0.9996,1075626938.0
2007-11-30 23:27:00,0.9997,0.99981,0.9995,0.99973,1295800008.0
2007-11-30 23:28:00,0.99978,1.0,0.99963,0.99968,1257500001.0
2007-11-30 23:29:00,0.99966,0.99986,0.99955,0.99973,1118100001.0
2007-11-30 23:30:00,0.9998,1.00002,0.99953,0.99977,1034200003.0
2007-11-30 23:31:00,0.9998,0.99984,0.99975,0.99977,1150926937.0
2007-11-30 23:32:00,0.99972,0.99981,0.9997,0.99972,1232500005.0
2007-11-30 23:33:00,0.99974,0.9999,0.99969,0.99978,1453100003.0
2007-11-30 23:34:00,0.99972,0.99995,0.99968,0.99972,1279453878.0
2007-11-30 23:35:00,0.99965,0.99968,0.99955,0.99968,1115226939.0
2007-11-30 23:36:00,0.99964,0.99969,0.99947,0.99967,1156800001.0
2007-11-30 23:37:00,0.99974,0.9999,0.99966,0.9997,1309500004.0
2007-11-30 23:38:00,0.9997,0.99989,0.99968,0.99973,1115800001.0
2007-11-30 23:39:00,0.99988,1.00002,0.99966,0.9998,1179300000.0
2007-11-30 23:40:00,0.99975,0.99977,0.9996,0.99975,1258400002.0
2007-11-30 23:41:00,0.9998,0.99995,0.99963,0.99984,1134500004.0
2007-11-30 23:42:00,0.99972,0.99974,0.99934,0.9994,1085200002.0
2007-11-30 23:43:00,0.99943,0.99977,0.9993,0.99977,1227300003.0
2007-11-30 23:44:00,0.99982,0.99997,0.9998,0.99994,1324100002.0
2007-11-30 23:45:00,0.99993,1.00002,0.99965,0.99984,1234700003.0
2007-11-30 23:46:00,0.99991,1.00011,0.99981,0.99981,1279000002.0
2007-11-30 23:47:00,0.99982,1.00003,0.99966,0.99997,1216500001.0
2007-11-30 23:48:00,0.99998,1.00015,0.99979,0.99993,1249600002.0
2007-11-30 23:49:00,0.99987,1.00006,0.99966,0.99979,1096500004.0
2007-11-30 23:50:00,0.99974,0.99977,0.99948,0.99971,1093000000.0
2007-11-30 23:51:00,0.99971,0.99994,0.99967,0.99982,1125000003.0
2007-11-30 23:52:00,0.99965,0.99986,0.99965,0.99982,1175900002.0
2007-11-30 23:53:00,0.99977,0.99991,0.99947,0.99977,1250526941.0
2007-11-30 23:54:00,0.99963,0.99974,0.99933,0.99948,1159700003.0
2007-11-30 23:55:00,0.99942,0.99957,0.99932,0.99942,1207400002.0
2007-11-30 23:56:00,0.99948,0.99969,0.99917,0.99925,917600001.0
2007-11-30 23:57:00,0.99907,0.99913,0.99871,0.99876,828400000.0
2007-11-30 23:58:00,0.99877,0.99877,0.99792,0.99862,975580812.0
2007-11-30 23:59:00,0.99874,0.99874,0.99777,0.99784,1166500000.0
2007-12-03 00:01:00,0.9991,0.9991,0.9991,0.9991,15800000.0
2007-12-03 00:03:00,0.9993,0.9993,0.9992,0.9992,15800000.0
2007-12-03 00:04:00,0.9991,0.9991,0.9983,0.9983,15800000.0
2007-12-03 00:05:00,0.9984,0.9991,0.9983,0.9983,15800000.0
2007-12-03 00:06:00,0.9984,0.9984,0.9984,0.9984,15800000.0
2007-12-03 00:08:00,0.9983,0.9983,0.9983,0.9983,15800000.0
2007-12-03 00:09:00,0.9982,0.9986,0.9982,0.9985,15800000.0
2007-12-03 00:10:00,0.9984,0.9984,0.9984,0.9984,15800000.0
2007-12-03 00:11:00,0.9982,0.9983,0.9982,0.9983,15800000.0
2007-12-03 00:12:00,0.9978,0.9978,0.9978,0.9978,15800000.0
2007-12-03 00:13:00,0.9979,0.9979,0.9978,0.9978,15800000.0
2007-12-03 00:15:00,0.9979,0.9979,0.9979,0.9979,15800000.0
2007-12-03 00:21:00,0.9978,0.9979,0.9978,0.9979,15800000.0
2007-12-03 00:22:00,0.9981,0.9986,0.9981,0.9983,15800000.0
2007-12-03 00:23:00,0.9984,0.9984,0.9983,0.9983,15800000.0
2007-12-03 00:24:00,0.9984,0.9985,0.9984,0.9985,15800000.0
2007-12-03 00:25:00,0.9984,0.9984,0.9983,0.9983,15800000.0
2007-12-03 00:28:00,0.9984,0.9984,0.9982,0.9983,15800000.0
2007-12-03 00:30:00,0.9985,0.9987,0.9985,0.9987,15800000.0
2007-12-03 00:31:00,0.9989,0.999,0.9986,0.9989,15800000.0
2007-12-03 00:32:00,0.9988,0.9988,0.9988,0.9988,15800000.0
2007-12-03 00:33:00,0.9989,0.9991,0.9989,0.999,15800000.0
2007-12-03 00:34:00,0.9989,0.9989,0.9985,0.9985,15800000.0
2007-12-03 00:35:00,0.9986,0.9989,0.9984,0.9984,15800000.0
2007-12-03 00:36:00,0.9987,0.9987,0.9983,0.9983,15800000.0
2007-12-03 00:37:00,0.9985,0.9985,0.998,0.998,15800000.0
2007-12-03 00:40:00,0.9981,0.9981,0.9981,0.9981,15800000.0
2007-12-03 00:41:00,0.9982,0.9982,0.9982,0.9982,15800000.0
2007-12-03 00:43:00,0.9981,0.9982,0.9981,0.9981,15800000.0
2007-12-03 00:44:00,0.9982,0.9982,0.9981,0.9981,15800000.0
2007-12-03 00:45:00,0.9982,0.9983,0.9981,0.9982,15800000.0
2007-12-03 00:46:00,0.9981,0.9982,0.9981,0.9982,15800000.0
2007-12-03 00:48:00,0.9981,0.9982,0.9981,0.9981,15800000.0
2007-12-03 00:50:00,0.998,0.9982,0.998,0.9982,15800000.0
2007-12-03 00:51:00,0.9981,0.9982,0.9981,0.9982,15800000.0
2007-12-03 00:52:00,0.9981,0.9981,0.9981,0.9981,15800000.0
2007-12-03 00:53:00,0.9982,0.9982,0.9982,0.9982,15800000.0
2007-12-03 00:54:00,0.9981,0.9983,0.9981,0.9983,15800000.0
2007-12-03 00:55:00,0.9984,0.9984,0.9982,0.9982,15800000.0
2007-12-03 00:56:00,0.9984,0.9985,0.9984,0.9985,15800000.0
2007-12-03 00:58:00,0.9986,0.9986,0.9986,0.9986,15800000.0
2007-12-03 00:59:00,0.9985,0.9986,0.9985,0.9986,15800000.0
2007-12-03 01:09:00,0.9985,0.9986,0.9985,0.9986,15800000.0
2007-12-03 01:11:00,0.9985,0.9985,0.9985,0.9985,15800000.0
2007-12-03 01:12:00,0.9986,0.9986,0.9985,0.9986,15800000.0
2007-12-03 01:13:00,0.9985,0.9985,0.9985,0.9985,15800000.0
2007-12-03 01:15:00,0.9986,0.9986,0.9986,0.9986,15800000.0
2007-12-03 01:16:00,0.9985,0.9986,0.9985,0.9986,15800000.0
2007-12-03 01:18:00,0.9989,0.9991,0.9989,0.9991,15800000.0
2007-12-03 01:19:00,0.9986,0.9986,0.9986,0.9986,15800000.0
2007-12-03 01:27:00,0.9985,0.9985,0.9985,0.9985,15800000.0
2007-12-03 01:29:00,0.9986,0.9986,0.9986,0.9986,15800000.0
2007-12-03 01:30:00,0.9987,0.9987,0.9986,0.9986,15800000.0
2007-12-03 01:32:00,0.9985,0.9985,0.9985,0.9985,15800000.0
2007-12-03 01:33:00,0.9986,0.9986,0.9986,0.9986,15800000.0
2007-12-03 01:34:00,0.9985,0.9986,0.9985,0.9986,15800000.0
2007-12-03 01:37:00,0.9987,0.9987,0.9987,0.9987,15800000.0
2007-12-03 01:38:00,0.9986,0.9993,0.9986,0.9987,15800000.0
2007-12-03 01:41:00,0.999,0.999,0.999,0.999,15800000.0
2007-12-03 01:42:00,0.9991,0.9991,0.9988,0.9988,15800000.0
2007-12-03 01:47:00,0.9989,0.9989,0.9989,0.9989,15800000.0
2007-12-03 01:51:00,0.9988,0.9989,0.9987,0.9988,15800000.0
2007-12-03 01:52:00,0.9987,0.9988,0.9987,0.9988,15800000.0
2007-12-03 01:53:00,0.9989,0.9994,0.9989,0.9993,15800000.0
2007-12-03 01:54:00,0.9991,0.9997,0.999,0.9997,15800000.0
2007-12-03 01:55:00,0.9996,0.9998,0.9992,0.9995,15800000.0
2007-12-03 01:56:00,0.9994,1.0,0.9992,1.0,15800000.0
2007-12-03 01:57:00,1.0002,1.0002,1.0,1.0,15800000.0
2007-12-03 01:58:00,1.0001,1.0002,0.9997,0.9998,15800000.0
2007-12-03 01:59:00,0.9997,0.9998,0.9997,0.9998,15800000.0
2007-12-03 02:00:00,0.9985,0.99855,0.9985,0.99855,15800000.0
2007-12-03 02:01:00,0.99825,0.99835,0.99818,0.99835,92200000.0
2007-12-03 02:02:00,0.9985,0.9985,0.9985,0.9985,74400000.0
2007-12-03 02:03:00,0.9985,0.9985,0.9984,0.9985,129200004.0
2007-12-03 02:04:00,0.9984,0.9985,0.9984,0.9984,152900003.0
2007-12-03 02:05:00,0.9985,0.9985,0.9984,0.9985,104100002.0
2007-12-03 02:06:00,0.9985,0.9985,0.9985,0.9985,115200000.0
2007-12-03 02:07:00,0.9985,0.9985,0.9984,0.9984,146500002.0
2007-12-03 02:08:00,0.9985,0.9985,0.9985,0.9985,91200000.0
2007-12-03 02:09:00,0.9985,0.99875,0.9985,0.99875,77600000.0
2007-12-03 02:10:00,0.99875,0.99875,0.9984,0.9985,79700000.0
2007-12-03 02:11:00,0.9985,0.99875,0.9985,0.9985,71600000.0
2007-12-03 02:12:00,0.9985,0.99855,0.9985,0.99855,86300000.0
2007-12-03 02:13:00,0.9985,0.99855,0.9985,0.9985,92400000.0
2007-12-03 02:14:00,0.9985,0.9985,0.9985,0.9985,64800000.0
2007-12-03 02:15:00,0.9985,0.99855,0.9984,0.9984,118399999.0
2007-12-03 02:16:00,0.9985,0.99855,0.9985,0.99855,100900000.0
2007-12-03 02:17:00,0.99855,0.99855,0.9984,0.9984,161700000.0
2007-12-03 02:18:00,0.9984,0.99895,0.9984,0.99895,312200000.0
2007-12-03 02:19:00,0.99895,0.99895,0.9985,0.9986,255100000.0
2007-12-03 02:20:00,0.9986,0.9986,0.9986,0.9986,36300000.0
2007-12-03 02:21:00,0.9986,0.9986,0.9985,0.9985,64800000.0
2007-12-03 02:22:00,0.9986,0.9986,0.99845,0.99855,74300000.0
2007-12-03 02:23:00,0.99827,0.99858,0.99827,0.99839,729999997.0
2007-12-03 02:24:00,0.9984,0.9984,0.9984,0.9984,16000000.0
2007-12-03 02:25:00,0.9984,0.99843,0.99838,0.9984,291100000.0
2007-12-03 02:26:00,0.9983,0.99858,0.9982,0.9982,846000002.0
2007-12-03 02:27:00,0.9984,0.9984,0.99835,0.9984,27100000.0
2007-12-03 02:28:00,0.9984,0.9984,0.99835,0.9984,44300000.0
2007-12-03 02:29:00,0.9984,0.99855,0.9984,0.99855,36000000.0
2007-12-03 02:30:00,0.99855,0.99865,0.9985,0.9985,172400000.0
2007-12-03 02:31:00,0.99855,0.99855,0.9985,0.9985,50700000.0
2007-12-03 02:32:00,0.9985,0.9986,0.9984,0.9985,75700000.0
2007-12-03 02:33:00,0.99855,0.99855,0.99835,0.9984,58800000.0
2007-12-03 02:34:00,0.9984,0.9986,0.9984,0.9986,18400000.0
2007-12-03 02:35:00,0.99855,0.99855,0.9984,0.9984,27000000.0
2007-12-03 02:36:00,0.9984,0.9986,0.9984,0.99845,98700000.0
2007-12-03 02:37:00,0.99845,0.99865,0.99835,0.9986,91300000.0
2007-12-03 02:38:00,0.99865,0.99875,0.99865,0.9987,112300000.0
2007-12-03 02:39:00,0.9987,0.9987,0.9986,0.9986,37300000.0
2007-12-03 02:40:00,0.9987,0.9987,0.9987,0.9987,25600000.0
2007-12-03 02:41:00,0.9986,0.99895,0.9986,0.99895,95900000.0
2007-12-03 02:42:00,0.99895,0.99895,0.99875,0.9989,92900003.0
2007-12-03 02:43:00,0.9989,0.9989,0.9989,0.9989,1200000.0
2007-12-03 02:44:00,0.99847,0.99859,0.99829,0.99845,443100000.0
2007-12-03 02:45:00,0.99845,0.99862,0.9984,0.9985,187500000.0
2007-12-03 02:46:00,0.9989,0.9989,0.9988,0.9989,15200000.0
2007-12-03 02:47:00,0.99865,0.99875,0.9986,0.9987,75800000.0
2007-12-03 02:48:00,0.9987,0.9987,0.99855,0.99855,12500000.0
2007-12-03 02:49:00,0.9987,0.9987,0.9987,0.9987,20800000.0
2007-12-03 02:50:00,0.99868,0.99868,0.99858,0.99858,28200000.0
2007-12-03 02:51:00,0.9987,0.99885,0.9987,0.99875,173800000.0
2007-12-03 02:52:00,0.99875,0.99875,0.9986,0.9986,70700000.0
2007-12-03 02:53:00,0.9986,0.99935,0.9986,0.99935,273199996.0
2007-12-03 02:54:00,0.99935,0.99975,0.99895,0.99975,506500000.0
2007-12-03 02:55:00,0.99975,0.99995,0.99905,0.99945,607950001.0
2007-12-03 02:56:00,0.99945,1.00005,0.9991,1.00005,428000000.0
2007-12-03 02:57:00,1.00005,1.00025,1.00005,1.00015,145500000.0
2007-12-03 02:58:00,1.00015,1.0002,0.9997,0.9999,235600000.0
2007-12-03 02:59:00,0.9999,0.9999,0.99955,0.99985,132800000.0
2007-12-03 03:00:00,0.99985,1.0002,0.99975,1.0001,392600000.0
2007-12-03 03:01:00,1.0002,1.0003,0.99995,1.0,403900000.0
2007-12-03 03:02:00,1.0,1.0,0.9997,0.9997,859800000.0
2007-12-03 03:03:00,0.9997,0.9997,0.9997,0.9997,634000000.0
2007-12-03 03:04:00,0.9997,0.9997,0.9997,0.9997,708800000.0
2007-12-03 03:05:00,0.9997,0.9998,0.9997,0.9998,199600000.0
2007-12-03 03:06:00,0.9997,1.0,0.9997,0.9998,418100000.0
2007-12-03 03:07:00,0.99985,1.0002,0.99985,1.0001,559300000.0
2007-12-03 03:08:00,1.0001,1.0003,1.00005,1.00005,486800000.0
2007-12-03 03:09:00,1.00005,1.0003,1.00005,1.0002,802900000.0
2007-12-03 03:10:00,1.0002,1.0002,1.00015,1.00015,1120000000.0
2007-12-03 03:11:00,1.00015,1.0003,1.00015,1.0002,788000000.0
2007-12-03 03:12:00,1.0002,1.00035,1.00015,1.00015,142600000.0
2007-12-03 03:13:00,1.0002,1.0007,1.00015,1.0007,423600000.0
2007-12-03 03:14:00,1.00075,1.00075,1.0003,1.00035,724700000.0
2007-12-03 03:15:00,1.00035,1.0005,1.0002,1.00045,494400000.0
2007-12-03 03:16:00,1.00045,1.0006,1.00045,1.00055,121700000.0
2007-12-03 03:17:00,1.00055,1.0006,1.00035,1.0006,164800000.0
2007-12-03 03:18:00,1.0006,1.0006,1.00025,1.00025,85200000.0
2007-12-03 03:19:00,1.00025,1.0003,1.00005,1.00005,491600000.0
2007-12-03 03:20:00,1.00005,1.0003,1.0,1.00005,226700000.0
2007-12-03 03:21:00,1.00005,1.00015,1.0,1.0,578800000.0
2007-12-03 03:22:00,1.0,1.0001,0.99995,1.0001,336200000.0
2007-12-03 03:23:00,1.0001,1.00015,1.0,1.0,803800000.0
2007-12-03 03:24:00,1.0,1.0,0.99985,0.9999,183499997.0
2007-12-03 03:25:00,1.0,1.0001,0.9999,1.0001,152999999.0
2007-12-03 03:26:00,1.0001,1.0001,1.00005,1.00005,47200000.0
2007-12-03 03:27:00,1.00005,1.0001,1.0,1.00005,25100000.0
2007-12-03 03:28:00,1.0001,1.0001,1.0001,1.0001,5500000.0
2007-12-03 03:29:00,1.00005,1.0001,1.0,1.0,300000000.0
2007-12-03 03:30:00,1.0,1.00005,0.99975,1.00005,780800000.0
2007-12-03 03:31:00,1.00005,1.00005,1.0,1.0,1088300000.0
2007-12-03 03:32:00,1.0,1.0,1.0,1.0,1154100000.0
2007-12-03 03:33:00,1.0,1.0,1.0,1.0,1296600000.0
2007-12-03 03:34:00,1.0,1.0,0.99995,0.99995,1460900000.0
2007-12-03 03:35:00,0.99995,1.00005,0.99975,1.00005,829000000.0
2007-12-03 03:36:00,1.00005,1.00005,0.9999,1.0,724500000.0
2007-12-03 03:37:00,1.0,1.00015,1.0,1.0,744600000.0
2007-12-03 03:38:00,1.0,1.00005,1.0,1.00005,1418500000.0
2007-12-03 03:39:00,1.0009,1.0009,1.0008,1.0009,284700000.0
2007-12-03 03:40:00,0.99995,1.0,0.9999,1.0,284700000.0
2007-12-03 03:41:00,0.9999,1.0,0.9999,0.99995,826900000.0
2007-12-03 03:42:00,0.99995,0.99995,0.9999,0.9999,1278100000.0
2007-12-03 03:43:00,0.9999,0.9999,0.9999,0.9999,963600000.0
2007-12-03 03:44:00,0.9999,1.00005,0.99985,1.00005,238600000.0
2007-12-03 03:45:00,1.00005,1.00005,0.99985,0.99985,29300000.0
2007-12-03 03:46:00,0.99995,1.0,0.99985,0.99985,155700000.0
2007-12-03 03:47:00,0.99985,0.99985,0.9998,0.99985,127000000.0
2007-12-03 03:48:00,0.99985,0.9999,0.9997,0.99985,51700000.0
2007-12-03 03:49:00,0.99985,0.9999,0.9997,0.99985,120300000.0
2007-12-03 03:50:00,0.99985,0.99995,0.99985,0.99995,215600000.0
2007-12-03 03:51:00,0.9999,0.9999,0.9999,0.9999,61200000.0
2007-12-03 03:52:00,0.9999,0.9999,0.9999,0.9999,103500000.0
2007-12-03 03:53:00,0.9999,1.0,0.9999,0.9999,219700000.0
2007-12-03 03:54:00,0.9999,1.0,0.99975,0.9998,259900000.0
2007-12-03 03:55:00,0.9998,0.99985,0.9998,0.99985,427200000.0
2007-12-03 03:56:00,0.99985,1.0001,0.99985,0.9999,61200000.0
2007-12-03 03:57:00,0.9999,1.0,0.99985,0.9999,108800000.0
2007-12-03 03:58:00,1.0,1.00005,0.9999,1.00005,148000000.0
2007-12-03 03:59:00,1.00005,1.00005,1.0,1.0,52300000.0
2007-12-03 04:00:00,0.9999,1.0,0.9999,1.0,118100001.0
2007-12-03 04:01:00,1.0,1.00005,0.99985,0.99985,372599998.0
2007-12-03 04:02:00,1.0001,1.0001,0.99985,0.9999,99400000.0
2007-12-03 04:03:00,0.9999,1.00035,0.99985,0.99995,195599999.0
2007-12-03 04:04:00,0.99995,1.00015,0.9999,0.9999,213700000.0
2007-12-03 04:05:00,0.9999,0.9999,0.9998,0.9999,93200000.0
2007-12-03 04:06:00,0.9999,1.00015,0.9999,1.00015,84600000.0
2007-12-03 04:07:00,1.00015,1.0002,0.9998,1.0,69500001.0
2007-12-03 04:08:00,1.0,1.0,0.99985,0.9999,216500002.0
2007-12-03 04:09:00,0.99995,0.99995,0.9998,0.9999,119900001.0
2007-12-03 04:10:00,0.99995,0.99995,0.99985,0.99985,94700000.0
2007-12-03 04:11:00,0.99985,0.9999,0.99985,0.9999,14100000.0
2007-12-03 04:12:00,1.00005,1.0001,0.99985,0.99985,3600000.0
2007-12-03 04:13:00,0.99985,1.0001,0.99985,1.0001,7300000.0
2007-12-03 04:14:00,0.99985,0.99985,0.99985,0.99985,5600000.0
2007-12-03 04:15:00,1.0001,1.0001,1.0,1.0,1700000.0
2007-12-03 04:16:00,0.9999,1.00005,0.99985,1.00005,34600000.0
2007-12-03 04:17:00,1.00005,1.00005,0.9999,0.9999,11800000.0
2007-12-03 04:18:00,0.99985,1.00025,0.99985,1.00025,23900000.0
2007-12-03 04:19:00,1.00025,1.0003,1.0002,1.00025,125500000.0
2007-12-03 04:20:00,1.00025,1.00035,1.00025,1.00025,109400000.0
2007-12-03 04:21:00,1.0003,1.0003,1.0002,1.0002,41700000.0
2007-12-03 04:22:00,1.0003,1.0003,1.00005,1.0002,281900000.0
2007-12-03 04:23:00,1.0002,1.0002,1.00005,1.00005,274200000.0
2007-12-03 04:24:00,1.00015,1.00015,1.00005,1.00015,427200000.0
2007-12-03 04:25:00,1.00015,1.00025,1.0001,1.0002,262800000.0
2007-12-03 04:26:00,1.0002,1.00025,1.0,1.00015,77300000.0
2007-12-03 04:27:00,1.00015,1.00025,1.00015,1.00015,82200000.0
2007-12-03 04:28:00,1.00015,1.00085,1.00005,1.00075,289800000.0
2007-12-03 04:29:00,1.00075,1.0008,1.0006,1.0008,166700000.0
2007-12-03 04:30:00,1.0008,1.0008,1.00065,1.00075,102200000.0
2007-12-03 04:31:00,1.00075,1.00075,1.0006,1.00065,122400000.0
2007-12-03 04:32:00,1.00065,1.0008,1.0006,1.00065,421300001.0
2007-12-03 04:33:00,1.0005,1.00065,1.0005,1.00065,142600000.0
2007-12-03 04:34:00,1.00065,1.00065,1.00065,1.00065,79000000.0
2007-12-03 04:35:00,1.00065,1.0007,1.00065,1.00065,348600000.0
2007-12-03 04:36:00,1.00065,1.00065,1.00055,1.00055,45900000.0
2007-12-03 04:37:00,1.00075,1.00075,1.00055,1.00055,47800000.0
2007-12-03 04:38:00,1.00055,1.0008,1.00055,1.00065,19400000.0
2007-12-03 04:39:00,1.0008,1.0008,1.00075,1.00075,168700000.0
2007-12-03 04:40:00,1.00075,1.0009,1.0007,1.0009,148100004.0
2007-12-03 04:41:00,1.0009,1.00095,1.00075,1.0009,163800000.0
2007-12-03 04:42:00,1.001,1.001,1.00075,1.0008,36400000.0
2007-12-03 04:43:00,1.001,1.001,1.00085,1.00085,72200000.0
2007-12-03 04:44:00,1.00085,1.001,1.00075,1.00095,326900000.0
2007-12-03 04:45:00,1.00095,1.00095,1.0008,1.0008,174600000.0
2007-12-03 04:46:00,1.0008,1.0008,1.00075,1.0008,25600000.0
2007-12-03 04:47:00,1.0008,1.0011,1.0008,1.0011,28800000.0
2007-12-03 04:48:00,1.0011,1.0011,1.0008,1.001,11000000.0
2007-12-03 04:49:00,1.001,1.001,1.0008,1.0008,12600000.0
2007-12-03 04:50:00,1.0008,1.0008,1.0008,1.0008,9600000.0
2007-12-03 04:51:00,1.00075,1.00095,1.00075,1.00095,71500000.0
2007-12-03 04:52:00,1.00095,1.00095,1.0009,1.0009,9100000.0
2007-12-03 04:53:00,1.00085,1.00095,1.00085,1.00095,24000000.0
2007-12-03 04:54:00,1.00075,1.00075,1.00075,1.00075,28800000.0
2007-12-03 04:55:00,1.00095,1.00095,1.00065,1.00065,242500000.0
2007-12-03 04:56:00,1.00065,1.00085,1.00055,1.00075,111700000.0
2007-12-03 04:57:00,1.00075,1.00075,1.0006,1.0006,17700000.0
2007-12-03 04:58:00,1.00055,1.0008,1.00055,1.0008,16500000.0
2007-12-03 04:59:00,1.0008,1.0008,1.0008,1.0008,1200000.0
2007-12-03 05:00:00,1.0008,1.0008,1.00055,1.00055,25400000.0
2007-12-03 05:01:00,1.0006,1.0006,1.00055,1.00055,54600000.0
2007-12-03 05:02:00,1.00055,1.00075,1.00055,1.00075,289300000.0
2007-12-03 05:03:00,1.00075,1.00095,1.0006,1.00065,549100001.0
2007-12-03 05:04:00,1.00065,1.00065,1.0006,1.00065,174400000.0
2007-12-03 05:05:00,1.00065,1.00075,1.00065,1.0007,221500000.0
2007-12-03 05:06:00,1.0007,1.00085,1.0006,1.00065,150500000.0
2007-12-03 05:07:00,1.00065,1.00065,1.00055,1.0006,71600000.0
2007-12-03 05:08:00,1.0006,1.00065,1.00055,1.00055,146500000.0
2007-12-03 05:09:00,1.00055,1.00055,1.0005,1.00055,98800000.0
2007-12-03 05:10:00,1.00055,1.00055,1.0003,1.0003,19800000.0
2007-12-03 05:11:00,1.0005,1.00055,1.0003,1.00055,75800000.0
2007-12-03 05:12:00,1.00055,1.00055,1.0004,1.0005,55400000.0
2007-12-03 05:13:00,1.00045,1.00045,1.00035,1.00045,14400000.0
2007-12-03 05:14:00,1.00045,1.0005,1.00045,1.0005,16900000.0
2007-12-03 05:15:00,1.0005,1.0005,1.00025,1.00045,249100000.0
2007-12-03 05:16:00,1.00045,1.00045,1.0002,1.00035,171300000.0
2007-12-03 05:17:00,1.00035,1.0004,1.0003,1.0004,24900000.0
2007-12-03 05:18:00,1.0003,1.00045,1.0003,1.0004,58800000.0
2007-12-03 05:19:00,1.0004,1.00045,1.00035,1.00045,98300000.0
2007-12-03 05:20:00,1.00045,1.00055,1.0004,1.00055,59600000.0
2007-12-03 05:21:00,1.00045,1.00045,1.0003,1.0003,21800000.0
2007-12-03 05:22:00,1.0003,1.0004,1.0003,1.0004,3000000.0
2007-12-03 05:23:00,1.0004,1.00045,1.0003,1.0003,74900000.0
2007-12-03 05:24:00,1.00025,1.00035,1.00025,1.00035,20000000.0
2007-12-03 05:25:00,1.00025,1.00035,1.00025,1.00035,36800000.0
2007-12-03 05:26:00,1.0004,1.0004,1.00025,1.00025,5000000.0
2007-12-03 05:27:00,1.00025,1.00035,1.0002,1.00035,49700000.0
2007-12-03 05:28:00,1.0002,1.00025,1.0002,1.00025,28000000.0
2007-12-03 05:29:00,1.00025,1.00035,1.00025,1.00035,8800000.0
2007-12-03 05:30:00,1.00025,1.00025,1.0001,1.0002,26400000.0
2007-12-03 05:31:00,1.0002,1.0002,1.0001,1.0002,40400000.0
2007-12-03 05:32:00,1.0002,1.00045,1.0001,1.0004,61700000.0
2007-12-03 05:33:00,1.00045,1.00045,1.0004,1.0004,61600000.0
2007-12-03 05:34:00,1.0004,1.00055,1.00035,1.00055,122300000.0
2007-12-03 05:35:00,1.00055,1.00055,1.00035,1.00045,30700000.0
2007-12-03 05:36:00,1.00045,1.00055,1.00045,1.00055,32200000.0
2007-12-03 05:37:00,1.00035,1.00045,1.00035,1.00035,94100000.0
2007-12-03 05:38:00,1.00035,1.00035,1.0001,1.0002,66100000.0
2007-12-03 05:39:00,1.0002,1.00035,1.0001,1.0003,82900000.0
2007-12-03 05:40:00,1.0002,1.0003,1.0002,1.0003,96899998.0
2007-12-03 05:41:00,1.0003,1.0003,1.0002,1.0003,164500001.0
2007-12-03 05:42:00,1.0002,1.00035,1.0002,1.0002,52800000.0
2007-12-03 05:43:00,1.0002,1.0002,1.00015,1.00015,10100000.0
2007-12-03 05:44:00,1.00015,1.0002,1.00015,1.0002,12000000.0
2007-12-03 05:45:00,1.0002,1.0002,1.0002,1.0002,9600000.0
2007-12-03 05:46:00,1.0002,1.0002,1.0002,1.0002,8000000.0
2007-12-03 05:47:00,1.0002,1.0002,1.0002,1.0002,9600000.0
2007-12-03 05:48:00,1.0002,1.00035,1.0002,1.00035,35300000.0
2007-12-03 05:49:00,1.00035,1.00035,1.0002,1.0002,93200002.0
2007-12-03 05:50:00,1.0003,1.0003,1.0002,1.0003,74800001.0
2007-12-03 05:51:00,1.0003,1.0003,1.0002,1.0003,61900002.0
2007-12-03 05:52:00,1.0003,1.0003,1.0002,1.0003,66099999.0
2007-12-03 05:53:00,1.0003,1.0003,1.0002,1.0003,51100001.0
2007-12-03 05:54:00,1.0003,1.0003,1.0003,1.0003,44700000.0
2007-12-03 05:55:00,1.0003,1.00035,1.0002,1.0003,206399994.0
2007-12-03 05:56:00,1.0003,1.0003,1.00025,1.00025,101600000.0
2007-12-03 05:57:00,1.00025,1.00035,1.00025,1.00025,106100000.0
2007-12-03 05:58:00,1.00025,1.00025,1.0001,1.0002,157100002.0
2007-12-03 05:59:00,1.0001,1.00035,1.0001,1.00035,252500001.0
2007-12-03 06:00:00,1.00035,1.00035,1.00015,1.00015,25600000.0
2007-12-03 06:01:00,1.00015,1.00015,1.0001,1.0001,31200000.0
2007-12-03 06:02:00,1.0001,1.00015,1.0001,1.0001,45200000.0
2007-12-03 06:03:00,1.00015,1.00015,1.0001,1.00015,11600000.0
2007-12-03 06:04:00,1.00015,1.0003,1.00015,1.00025,8500000.0
2007-12-03 06:05:00,1.00025,1.00025,1.0001,1.0001,7800000.0
2007-12-03 06:06:00,1.0001,1.00025,1.0001,1.0002,110000000.0
2007-12-03 06:07:00,1.0002,1.00035,1.0002,1.00025,48300000.0
2007-12-03 06:08:00,1.00015,1.0003,1.00005,1.0003,34700000.0
2007-12-03 06:09:00,1.0003,1.0003,1.00015,1.00015,3700000.0
2007-12-03 06:10:00,1.00015,1.00015,1.0001,1.0001,25200000.0
2007-12-03 06:11:00,1.00015,1.00025,1.00015,1.00025,4400000.0
2007-12-03 06:12:00,1.00025,1.0003,1.00025,1.0003,3400000.0
2007-12-03 06:13:00,1.0003,1.0003,1.0001,1.00025,24600000.0
2007-12-03 06:14:00,1.00025,1.0003,1.0001,1.00015,10600000.0
2007-12-03 06:15:00,1.00015,1.00015,1.0001,1.00015,20800000.0
2007-12-03 06:16:00,1.00015,1.00015,1.00015,1.00015,7200000.0
2007-12-03 06:17:00,1.00015,1.00025,1.0001,1.00025,85000000.0
2007-12-03 06:18:00,1.0002,1.00035,1.0001,1.00035,110300000.0
2007-12-03 06:19:00,1.00035,1.00035,1.0003,1.0003,14100000.0
2007-12-03 06:20:00,1.00008,1.00011,1.00001,1.00006,125100000.0
2007-12-03 06:21:00,1.00018,1.0002,1.0,1.00007,158800000.0
2007-12-03 06:22:00,1.0001,1.0003,1.0001,1.00025,48000000.0
2007-12-03 06:23:00,1.00025,1.0003,1.0001,1.0002,14000000.0
2007-12-03 06:24:00,1.00009,1.00012,1.0,1.00012,101700000.0
2007-12-03 06:25:00,1.00025,1.00025,1.00015,1.00015,11000000.0
2007-12-03 06:26:00,1.0001,1.00015,1.00008,1.0001,349600000.0
2007-12-03 06:27:00,1.00025,1.00035,1.00025,1.0003,48200000.0
2007-12-03 06:28:00,1.0003,1.0003,1.00015,1.00015,6400000.0
2007-12-03 06:29:00,1.0001,1.00015,1.0001,1.0001,27200000.0
2007-12-03 06:30:00,1.00015,1.00015,1.00015,1.00015,6400000.0
2007-12-03 06:31:00,1.00008,1.00021,1.00008,1.00019,168200000.0
2007-12-03 06:32:00,1.00012,1.00013,1.00008,1.0001,164800000.0
2007-12-03 06:33:00,1.00015,1.00015,1.00015,1.00015,2400000.0
2007-12-03 06:34:00,1.00011,1.00011,1.0,1.00001,161000000.0
2007-12-03 06:35:00,1.0003,1.0003,1.0001,1.0003,23000000.0
2007-12-03 06:36:00,1.0003,1.0003,1.00005,1.00015,164900000.0
2007-12-03 06:37:00,1.00015,1.00015,1.0,1.0,18200000.0
2007-12-03 06:38:00,1.00005,1.00005,1.00005,1.00005,7200000.0
2007-12-03 06:39:00,1.00005,1.00015,1.0,1.0,182700000.0
2007-12-03 06:40:00,0.99995,1.00002,0.99993,0.99995,125600000.0
2007-12-03 06:41:00,1.00005,1.00005,1.00005,1.00005,7200000.0
2007-12-03 06:42:00,0.99995,1.00005,0.99995,1.00005,28000000.0
2007-12-03 06:43:00,0.99995,1.00025,0.99995,1.00015,107300000.0
2007-12-03 06:44:00,1.00015,1.00025,1.0001,1.0002,60300000.0
2007-12-03 06:45:00,1.0002,1.0002,1.0002,1.0002,23400000.0
2007-12-03 06:46:00,1.0002,1.00025,1.00015,1.00015,77300000.0
2007-12-03 06:47:00,1.0002,1.0002,1.00015,1.0002,6600000.0
2007-12-03 06:48:00,1.0,1.0002,1.0,1.0001,41800000.0
2007-12-03 06:49:00,1.00005,1.0002,1.0,1.0002,20000000.0
2007-12-03 06:50:00,1.0002,1.0002,1.0,1.0,30800000.0
2007-12-03 06:51:00,1.0,1.0002,0.99995,0.99995,36900000.0
2007-12-03 06:52:00,1.0,1.0001,1.0,1.00005,137000000.0
2007-12-03 06:53:00,1.00005,1.00005,1.00005,1.00005,44800000.0
2007-12-03 06:54:00,1.00005,1.00005,1.0,1.0,41600000.0
2007-12-03 06:55:00,1.0,1.00005,0.99995,1.00005,51600000.0
2007-12-03 06:56:00,1.00005,1.00015,1.0,1.0001,246600001.0
2007-12-03 06:57:00,1.00005,1.00005,1.00005,1.00005,28000000.0
2007-12-03 06:58:00,1.00005,1.00005,1.00005,1.00005,28000000.0
2007-12-03 06:59:00,1.0,1.00015,1.0,1.0001,61700000.0
2007-12-03 07:00:00,1.0001,1.0002,1.0001,1.0002,6100000.0
2007-12-03 07:01:00,1.0002,1.0002,1.0,1.0002,61000000.0
2007-12-03 07:02:00,1.0,1.0,0.99995,0.99995,26300000.0
2007-12-03 07:03:00,0.99995,1.0,0.99995,0.99995,19300000.0
2007-12-03 07:04:00,1.0,1.0002,1.0,1.0,7400000.0
2007-12-03 07:05:00,1.0,1.00025,1.0,1.00015,147300000.0
2007-12-03 07:06:00,1.00015,1.00015,1.0,1.00015,62800000.0
2007-12-03 07:07:00,1.00015,1.00015,1.00005,1.00005,137500000.0
2007-12-03 07:08:00,0.99995,1.0,0.99995,0.99995,67000000.0
2007-12-03 07:09:00,0.99995,0.99995,0.9999,0.99995,48600000.0
2007-12-03 07:10:00,0.99995,0.99995,0.99975,0.99985,355899999.0
2007-12-03 07:11:00,0.9999,0.9999,0.99965,0.9997,25500000.0
2007-12-03 07:12:00,0.9997,0.9997,0.9997,0.9997,32000000.0
2007-12-03 07:13:00,0.9997,0.9999,0.9997,0.99985,24800000.0
2007-12-03 07:14:00,0.99985,0.9999,0.99985,0.99985,6600000.0
2007-12-03 07:15:00,0.99985,0.9999,0.9997,0.9999,17600000.0
2007-12-03 07:16:00,0.9999,0.9999,0.9997,0.9997,24400000.0
2007-12-03 07:17:00,0.9997,1.0001,0.99965,0.99985,49000000.0
2007-12-03 07:18:00,0.99985,1.0001,0.99965,0.9997,28000000.0
2007-12-03 07:19:00,0.9997,0.9999,0.9997,0.99985,24600000.0
2007-12-03 07:20:00,0.9997,0.99975,0.99967,0.9997,161600000.0
2007-12-03 07:21:00,1.0001,1.0001,0.9997,0.9997,5600000.0
2007-12-03 07:22:00,0.99985,1.00005,0.99985,1.00005,4900000.0
2007-12-03 07:23:00,1.00005,1.00005,1.00005,1.00005,1300000.0
2007-12-03 07:24:00,0.9997,0.9997,0.99965,0.99965,17600000.0
2007-12-03 07:25:00,0.99967,0.99979,0.99965,0.99965,87900000.0
2007-12-03 07:26:00,0.9998,0.9998,0.9998,0.9998,37500000.0
2007-12-03 07:27:00,0.9998,0.9998,0.9997,0.9998,89899998.0
2007-12-03 07:28:00,0.9998,0.99995,0.9997,0.99995,149100000.0
2007-12-03 07:29:00,0.9999,1.00005,0.99985,0.99985,320400000.0
2007-12-03 07:30:00,0.99985,0.99985,0.9997,0.9998,75299998.0
2007-12-03 07:31:00,0.9998,1.00005,0.9998,1.0,55700000.0
2007-12-03 07:32:00,0.9998,0.99985,0.9997,0.9997,83600000.0
2007-12-03 07:33:00,0.9997,0.9997,0.9996,0.9997,48100000.0
2007-12-03 07:34:00,0.9997,0.9999,0.9996,0.99985,78900000.0
2007-12-03 07:35:00,0.99985,0.99985,0.9996,0.99965,24800000.0
2007-12-03 07:36:00,0.99965,0.99985,0.9996,0.99985,89400000.0
2007-12-03 07:37:00,0.9996,0.9996,0.9996,0.9996,48000000.0
2007-12-03 07:38:00,0.9996,0.99975,0.9996,0.9997,90800000.0
2007-12-03 07:39:00,0.9997,0.99975,0.99965,0.99975,57300000.0
2007-12-03 07:40:00,0.99965,0.99965,0.99955,0.99955,61200000.0
2007-12-03 07:41:00,0.99955,0.99955,0.99955,0.99955,88000000.0
2007-12-03 07:42:00,0.99955,0.99955,0.99955,0.99955,61600000.0
2007-12-03 07:43:00,0.99959,0.99959,0.99949,0.99956,186600000.0
2007-12-03 07:44:00,0.99955,0.99955,0.99945,0.99955,69600000.0
2007-12-03 07:45:00,0.99955,0.99955,0.99945,0.99955,21100000.0
2007-12-03 07:46:00,0.99955,0.99955,0.99945,0.99955,63300000.0
2007-12-03 07:47:00,0.99945,0.99955,0.99945,0.99955,99000000.0
2007-12-03 07:48:00,0.99955,0.99955,0.99955,0.99955,17600000.0
2007-12-03 07:49:00,0.99955,0.99955,0.99945,0.99945,24600000.0
2007-12-03 07:50:00,0.99955,0.99955,0.99945,0.99955,59800000.0
2007-12-03 07:51:00,0.99955,0.99955,0.99955,0.99955,79200000.0
2007-12-03 07:52:00,0.99955,0.99955,0.99955,0.99955,44000000.0
2007-12-03 07:53:00,0.99955,0.99955,0.99945,0.99945,31700000.0
2007-12-03 07:54:00,0.99945,0.99975,0.99945,0.99965,129500000.0
2007-12-03 07:55:00,0.99965,0.99965,0.99965,0.99965,20000000.0
2007-12-03 07:56:00,0.99965,0.99965,0.99965,0.99965,40000000.0
2007-12-03 07:57:00,0.99965,0.99965,0.9996,0.99965,40600000.0
2007-12-03 07:58:00,0.99965,0.9998,0.9996,0.99965,51300000.0
2007-12-03 07:59:00,0.99965,0.99965,0.9996,0.99965,37300000.0
2007-12-03 08:00:00,0.99965,0.9998,0.99965,0.9998,75500000.0
2007-12-03 08:01:00,0.9998,0.9998,0.99965,0.99965,36500000.0
2007-12-03 08:02:00,0.99965,0.9998,0.99965,0.9998,39500000.0
2007-12-03 08:03:00,0.9998,0.9998,0.9998,0.9998,7500000.0
2007-12-03 08:04:00,0.99975,0.9999,0.99975,0.9998,35400000.0
2007-12-03 08:05:00,0.9999,0.9999,0.99975,0.9998,23600000.0
2007-12-03 08:06:00,0.99975,0.99985,0.9997,0.9997,51500000.0
2007-12-03 08:07:00,0.9996,0.9997,0.9996,0.9997,115300000.0
2007-12-03 08:08:00,0.9997,0.9997,0.9996,0.9997,139200000.0
2007-12-03 08:09:00,0.9997,0.9997,0.9996,0.9996,83000000.0
2007-12-03 08:10:00,0.9997,0.99975,0.9997,0.99975,70900000.0
2007-12-03 08:11:00,0.99975,0.99975,0.9997,0.9997,90000000.0
2007-12-03 08:12:00,0.9997,0.9997,0.9997,0.9997,109300000.0
2007-12-03 08:13:00,0.9997,0.9997,0.99955,0.99955,215300000.0
2007-12-03 08:14:00,0.99965,0.9997,0.9995,0.9995,67200000.0
2007-12-03 08:15:00,0.9995,0.99955,0.9995,0.99955,11200000.0
2007-12-03 08:16:00,0.9996,0.99965,0.9996,0.99965,49600000.0
2007-12-03 08:17:00,0.99965,0.99965,0.99955,0.99955,4400000.0
2007-12-03 08:18:00,0.99947,0.99947,0.99925,0.99925,93133800.0
2007-12-03 08:19:00,0.9996,0.9996,0.99955,0.99955,65900000.0
2007-12-03 08:20:00,0.99955,0.9996,0.99955,0.9996,3800000.0
2007-12-03 08:21:00,0.99935,0.99955,0.99935,0.99955,1300000.0
2007-12-03 08:22:00,0.9996,0.9996,0.99955,0.9996,15400000.0
2007-12-03 08:23:00,0.9996,0.9996,0.9993,0.9994,753600000.0
2007-12-03 08:24:00,0.9992,0.9994,0.9992,0.99925,159800004.0
2007-12-03 08:25:00,0.9994,0.9994,0.9993,0.9993,99999995.0
2007-12-03 08:26:00,0.9993,0.99945,0.9993,0.9993,92399996.0
2007-12-03 08:27:00,0.9993,0.9993,0.9993,0.9993,136000000.0
2007-12-03 08:28:00,0.9993,0.9993,0.9993,0.9993,100800000.0
2007-12-03 08:29:00,0.9993,0.9994,0.9992,0.9994,98700000.0
2007-12-03 08:30:00,0.9994,0.9994,0.9992,0.99935,241800003.0
2007-12-03 08:31:00,0.9993,0.99935,0.9992,0.99935,217900003.0
2007-12-03 08:32:00,0.9993,0.99935,0.9992,0.99935,122000000.0
2007-12-03 08:33:00,0.99935,0.99945,0.9993,0.9993,119799998.0
2007-12-03 08:34:00,0.99935,0.99935,0.99935,0.99935,162600000.0
2007-12-03 08:35:00,0.9993,0.99935,0.9992,0.99935,165500000.0
2007-12-03 08:36:00,0.99935,0.9995,0.9993,0.99945,27600000.0
2007-12-03 08:37:00,0.99945,0.9995,0.9994,0.99945,23200000.0
2007-12-03 08:38:00,0.99945,0.99945,0.999,0.999,104300000.0
2007-12-03 08:39:00,0.9991,0.9991,0.9991,0.9991,3200000.0
2007-12-03 08:40:00,0.999,0.9993,0.999,0.99925,45500000.0
2007-12-03 08:41:00,0.9992,0.9992,0.99895,0.99915,91500000.0
2007-12-03 08:42:00,0.99915,0.99915,0.99895,0.9991,24000000.0
2007-12-03 08:43:00,0.9991,0.9991,0.999,0.99905,110800000.0
2007-12-03 08:44:00,0.99915,0.99915,0.99805,0.99805,398500000.0
2007-12-03 08:45:00,0.99805,0.99815,0.998,0.99805,13700000.0
2007-12-03 08:46:00,0.99805,0.9981,0.9978,0.9979,68200000.0
2007-12-03 08:47:00,0.9979,0.99805,0.9978,0.99795,56100000.0
2007-12-03 08:48:00,0.99805,0.99805,0.99795,0.998,53800000.0
2007-12-03 08:49:00,0.998,0.99845,0.9979,0.99815,371500000.0
2007-12-03 08:50:00,0.9981,0.99815,0.998,0.9981,188400006.0
2007-12-03 08:51:00,0.9981,0.99865,0.99795,0.99865,276900001.0
2007-12-03 08:52:00,0.99865,0.99865,0.9983,0.99835,91100000.0
2007-12-03 08:53:00,0.9984,0.99855,0.9983,0.99855,56800000.0
2007-12-03 08:54:00,0.99855,0.99855,0.9985,0.9985,8000000.0
2007-12-03 08:55:00,0.9985,0.99855,0.99825,0.99855,129000000.0
2007-12-03 08:56:00,0.99855,0.99865,0.99855,0.9986,22100000.0
2007-12-03 08:57:00,0.9986,0.9987,0.9986,0.9987,95800000.0
2007-12-03 08:58:00,0.9987,0.9987,0.9986,0.9987,62300000.0
2007-12-03 08:59:00,0.9987,0.9987,0.99855,0.99855,118200000.0
2007-12-03 09:00:00,0.9986,0.9988,0.99855,0.9988,336200000.0
2007-12-03 09:01:00,0.9988,0.9988,0.9985,0.9986,437700000.0
2007-12-03 09:02:00,0.9986,0.9988,0.9985,0.9986,155900000.0
2007-12-03 09:03:00,0.9986,0.9988,0.9985,0.99875,100000000.0
2007-12-03 09:04:00,0.99875,0.9989,0.9986,0.99885,27200000.0
2007-12-03 09:05:00,0.99885,0.99885,0.9986,0.9986,45300000.0
2007-12-03 09:06:00,0.9986,0.9986,0.99855,0.9986,129400000.0
2007-12-03 09:07:00,0.99855,0.99865,0.9985,0.99865,84800000.0
2007-12-03 09:08:00,0.99865,0.99875,0.9986,0.9986,103000000.0
2007-12-03 09:09:00,0.9986,0.9986,0.99825,0.99835,209700000.0
2007-12-03 09:10:00,0.99835,0.9985,0.9983,0.99835,53100000.0
2007-12-03 09:11:00,0.99835,0.9984,0.9983,0.9983,76000000.0
2007-12-03 09:12:00,0.9984,0.9986,0.99825,0.99825,163200000.0
2007-12-03 09:13:00,0.99825,0.99825,0.99815,0.99815,30200000.0
2007-12-03 09:14:00,0.9982,0.99835,0.9982,0.9983,20900000.0
2007-12-03 09:15:00,0.9983,0.99835,0.9982,0.9982,34400000.0
2007-12-03 09:16:00,0.9982,0.9982,0.9981,0.9982,73800000.0
2007-12-03 09:17:00,0.9982,0.9982,0.9981,0.99815,70000000.0
2007-12-03 09:18:00,0.99815,0.9983,0.99805,0.9983,64200000.0
2007-12-03 09:19:00,0.9983,0.9983,0.9981,0.9981,16500000.0
2007-12-03 09:20:00,0.9981,0.9984,0.9981,0.99835,189699997.0
2007-12-03 09:21:00,0.9984,0.9986,0.99835,0.99855,79899998.0
2007-12-03 09:22:00,0.99855,0.99865,0.9985,0.99855,80300000.0
2007-12-03 09:23:00,0.99865,0.99865,0.99835,0.99835,25400000.0
2007-12-03 09:24:00,0.99835,0.9984,0.99835,0.99835,107100000.0
2007-12-03 09:25:00,0.9984,0.99865,0.99825,0.99825,139500000.0
2007-12-03 09:26:00,0.99835,0.9984,0.99835,0.99835,99700000.0
2007-12-03 09:27:00,0.9984,0.99865,0.99785,0.9979,369900002.0
2007-12-03 09:28:00,0.9979,0.9982,0.99785,0.9979,214599999.0
2007-12-03 09:29:00,0.9979,0.9982,0.9979,0.99805,100000000.0
2007-12-03 09:30:00,0.99805,0.9981,0.99785,0.99795,86400000.0
2007-12-03 09:31:00,0.99795,0.99805,0.9979,0.9979,35400000.0
2007-12-03 09:32:00,0.99785,0.99815,0.99785,0.99795,77800000.0
2007-12-03 09:33:00,0.99785,0.99785,0.99765,0.99765,139600000.0
2007-12-03 09:34:00,0.99785,0.99785,0.9975,0.9975,103400000.0
2007-12-03 09:35:00,0.9975,0.99755,0.9975,0.99755,48800000.0
2007-12-03 09:36:00,0.99755,0.99775,0.99755,0.99765,76600000.0
2007-12-03 09:37:00,0.99775,0.9978,0.99755,0.9977,55200000.0
2007-12-03 09:38:00,0.9977,0.9977,0.9976,0.99765,124000000.0
2007-12-03 09:39:00,0.99765,0.99765,0.99755,0.9976,75400000.0
2007-12-03 09:40:00,0.9976,0.9981,0.99755,0.99805,519400000.0
2007-12-03 09:41:00,0.9981,0.99875,0.9981,0.99855,791200003.0
2007-12-03 09:42:00,0.99855,0.9995,0.99855,0.99945,481999999.0
2007-12-03 09:43:00,0.9995,0.99975,0.9994,0.9994,684999997.0
2007-12-03 09:44:00,0.9994,0.9995,0.9994,0.9995,432800000.0
2007-12-03 09:45:00,0.9995,0.99965,0.99925,0.99955,306299662.0
2007-12-03 09:46:00,0.99955,0.9998,0.99955,0.9998,117400000.0
2007-12-03 09:47:00,0.9998,1.0002,0.9997,1.0002,150300000.0
2007-12-03 09:48:00,1.0002,1.0006,1.0002,1.00035,137600000.0
2007-12-03 09:49:00,1.00035,1.00045,0.99995,1.0004,420099996.0
2007-12-03 09:50:00,1.0004,1.0004,0.99995,1.00005,157500000.0
2007-12-03 09:51:00,1.00005,1.00005,0.9994,0.99985,728800001.0
2007-12-03 09:52:00,0.9998,0.99985,0.9998,0.9998,110500000.0
2007-12-03 09:53:00,0.9998,1.0001,0.9998,1.0001,39000000.0
2007-12-03 09:54:00,1.0001,1.0003,1.00005,1.00025,80400000.0
2007-12-03 09:55:00,1.0003,1.0003,1.00015,1.0002,277100000.0
2007-12-03 09:56:00,1.0002,1.00025,0.9996,1.00005,230800000.0
2007-12-03 09:57:00,0.99995,0.99995,0.99985,0.99995,52400000.0
2007-12-03 09:58:00,0.99975,0.99995,0.99975,0.99995,40800000.0
2007-12-03 09:59:00,0.99995,0.99995,0.9996,0.9996,44400000.0
2007-12-03 10:00:00,0.9996,0.99965,0.9995,0.99965,100800000.0
2007-12-03 10:01:00,0.99965,0.99965,0.99955,0.99965,32200000.0
2007-12-03 10:02:00,0.9994,0.9996,0.999,0.999,1111100000.0
2007-12-03 10:03:00,0.99905,0.99925,0.99895,0.999,145700000.0
2007-12-03 10:04:00,0.99895,0.9992,0.99885,0.999,248800000.0
2007-12-03 10:05:00,0.99895,0.999,0.99895,0.999,199500000.0
2007-12-03 10:06:00,0.999,0.99915,0.999,0.99905,60300000.0
2007-12-03 10:07:00,0.999,0.99935,0.999,0.99925,150900000.0
2007-12-03 10:08:00,0.99925,0.9993,0.99915,0.9993,20200000.0
2007-12-03 10:09:00,0.9993,0.99975,0.99925,0.99965,384200004.0
2007-12-03 10:10:00,0.99965,1.0001,0.99955,1.0001,847200001.0
2007-12-03 10:11:00,1.00015,1.00015,0.99985,0.99995,92000000.0
2007-12-03 10:12:00,0.99995,1.0,0.9999,1.0,37300000.0
2007-12-03 10:13:00,1.0,1.00005,0.99995,1.00005,69600000.0
2007-12-03 10:14:00,1.00005,1.00015,0.99995,1.0,247199999.0
2007-12-03 10:15:00,1.00005,1.00005,1.0,1.00005,68400000.0
2007-12-03 10:16:00,1.00005,1.00005,0.99995,0.99995,120600002.0
2007-12-03 10:17:00,1.00005,1.00005,0.99995,0.99995,21400000.0
2007-12-03 10:18:00,0.99995,1.00005,0.99995,0.99995,48600000.0
2007-12-03 10:19:00,0.99995,1.0004,0.9999,1.00035,150000000.0
2007-12-03 10:20:00,1.0004,1.00065,1.00035,1.00055,97400000.0
2007-12-03 10:21:00,1.00045,1.00055,1.0004,1.00045,101200000.0
2007-12-03 10:22:00,1.00045,1.0005,1.00025,1.00045,62900000.0
2007-12-03 10:23:00,1.00035,1.00045,1.00025,1.0004,179099996.0
2007-12-03 10:24:00,1.0004,1.0004,1.00035,1.00035,75200000.0
2007-12-03 10:25:00,1.00025,1.0004,1.00025,1.0004,77700000.0
2007-12-03 10:26:00,1.00025,1.0004,1.00025,1.0003,195199998.0
2007-12-03 10:27:00,1.00035,1.0004,1.00035,1.0004,158000000.0
2007-12-03 10:28:00,1.0004,1.0004,1.0002,1.00035,61800000.0
2007-12-03 10:29:00,1.00035,1.0004,1.00035,1.0004,47400000.0
2007-12-03 10:30:00,1.0004,1.00045,1.00035,1.00045,113400000.0
2007-12-03 10:31:00,1.00045,1.00055,1.00045,1.00055,71200000.0
2007-12-03 10:32:00,1.00055,1.00055,1.00045,1.0005,73200000.0
2007-12-03 10:33:00,1.0005,1.00065,1.0005,1.00065,110300000.0
2007-12-03 10:34:00,1.00065,1.00135,1.00065,1.00125,594600003.0
2007-12-03 10:35:00,1.00125,1.00135,1.0009,1.0012,752000001.0
2007-12-03 10:36:00,1.0012,1.0012,1.00105,1.00105,314500000.0
2007-12-03 10:37:00,1.0011,1.0013,1.00105,1.0013,38000000.0
2007-12-03 10:38:00,1.0013,1.0013,1.0012,1.0012,47000000.0
2007-12-03 10:39:00,1.0013,1.0014,1.0008,1.0014,624800000.0
2007-12-03 10:40:00,1.0014,1.0017,1.0012,1.0017,756500000.0
2007-12-03 10:41:00,1.0017,1.0017,1.0017,1.0017,40400000.0
2007-12-03 10:42:00,1.0017,1.0017,1.0017,1.0017,13800000.0
2007-12-03 10:43:00,1.0017,1.0018,1.0016,1.0016,187000000.0
2007-12-03 10:44:00,1.0017,1.002,1.0017,1.0018,368700000.0
2007-12-03 10:45:00,1.0018,1.0018,1.0017,1.0017,204700000.0
2007-12-03 10:46:00,1.0017,1.0018,1.0012,1.0014,607799999.0
2007-12-03 10:47:00,1.0014,1.0016,1.00125,1.0016,270200000.0
2007-12-03 10:48:00,1.0015,1.0022,1.0015,1.0022,1342199999.0
2007-12-03 10:49:00,1.0022,1.0029,1.0022,1.0029,811500000.0
2007-12-03 10:50:00,1.0029,1.0039,1.0027,1.0036,1023299994.0
2007-12-03 10:51:00,1.0036,1.004,1.0036,1.0038,1037900000.0
2007-12-03 10:52:00,1.0038,1.004,1.0037,1.0038,750400000.0
2007-12-03 10:53:00,1.0038,1.004,1.0037,1.0038,993200003.0
2007-12-03 10:54:00,1.0038,1.0042,1.0037,1.0038,945900000.0
2007-12-03 10:55:00,1.0039,1.0039,1.0036,1.0036,490000000.0
2007-12-03 10:56:00,1.0036,1.0038,1.0031,1.0031,1061500000.0
2007-12-03 10:57:00,1.0031,1.0034,1.0027,1.0028,1117300001.0
2007-12-03 10:58:00,1.0028,1.0033,1.0027,1.0031,1054100003.0
2007-12-03 10:59:00,1.0032,1.0033,1.0028,1.0028,643600000.0
2007-12-03 11:00:00,1.0028,1.003,1.00245,1.0025,720200000.0
2007-12-03 11:01:00,1.0025,1.0027,1.0025,1.0026,553400000.0
2007-12-03 11:02:00,1.0026,1.0027,1.0022,1.0024,358700000.0
2007-12-03 11:03:00,1.0024,1.0024,1.0021,1.0023,483900000.0
2007-12-03 11:04:00,1.0023,1.0026,1.00205,1.0021,901099998.0
2007-12-03 11:05:00,1.0021,1.0022,1.0015,1.0018,503100000.0
2007-12-03 11:06:00,1.0018,1.0023,1.0015,1.002,695700000.0
2007-12-03 11:07:00,1.002,1.002,1.0005,1.00075,846100000.0
2007-12-03 11:08:00,1.00075,1.00105,1.00075,1.001,395300000.0
2007-12-03 11:09:00,1.001,1.00165,1.001,1.00105,607300000.0
2007-12-03 11:10:00,1.00105,1.0015,1.0006,1.0013,648700000.0
2007-12-03 11:11:00,1.0013,1.0013,1.00055,1.0006,622900000.0
2007-12-03 11:12:00,1.00055,1.00075,1.00055,1.0007,294300000.0
2007-12-03 11:13:00,1.0007,1.00095,1.0007,1.0008,189499999.0
2007-12-03 11:14:00,1.00095,1.0011,1.0008,1.0011,676099992.0
2007-12-03 11:15:00,1.0011,1.0022,1.00105,1.0018,1345900001.0
2007-12-03 11:16:00,1.0018,1.00255,1.0017,1.0024,862299995.0
2007-12-03 11:17:00,1.0024,1.00245,1.0022,1.0023,616600000.0
2007-12-03 11:18:00,1.0023,1.0025,1.0023,1.0023,233100000.0
2007-12-03 11:19:00,1.0023,1.0024,1.0023,1.0024,210400000.0
2007-12-03 11:20:00,1.0024,1.0027,1.0024,1.0026,191800000.0
2007-12-03 11:21:00,1.0026,1.0026,1.0024,1.0026,281600000.0
2007-12-03 11:22:00,1.00255,1.0026,1.0025,1.0025,218800004.0
2007-12-03 11:23:00,1.0026,1.0026,1.00245,1.0025,315500001.0
2007-12-03 11:24:00,1.0025,1.0027,1.0025,1.00265,160000000.0
2007-12-03 11:25:00,1.00265,1.0027,1.0026,1.0027,197400000.0
2007-12-03 11:26:00,1.0027,1.0027,1.0024,1.0024,375200000.0
2007-12-03 11:27:00,1.0024,1.0025,1.0024,1.0025,174400000.0
2007-12-03 11:28:00,1.0025,1.0028,1.0025,1.0028,126400000.0
2007-12-03 11:29:00,1.0028,1.0031,1.0024,1.0028,377600000.0
2007-12-03 11:30:00,1.0028,1.0028,1.00245,1.0025,329900000.0
2007-12-03 11:31:00,1.0025,1.0025,1.00235,1.00245,885300000.0
2007-12-03 11:32:00,1.0025,1.0025,1.0024,1.0025,240600000.0
2007-12-03 11:33:00,1.0025,1.0025,1.0025,1.0025,174400000.0
2007-12-03 11:34:00,1.0025,1.0025,1.0021,1.0022,238700000.0
2007-12-03 11:35:00,1.0023,1.0023,1.00205,1.0021,343200000.0
2007-12-03 11:36:00,1.0021,1.0022,1.0019,1.0019,627300000.0
2007-12-03 11:37:00,1.0019,1.0023,1.0019,1.0023,467100002.0
2007-12-03 11:38:00,1.0023,1.0026,1.0023,1.0026,369500000.0
2007-12-03 11:39:00,1.0026,1.0028,1.0026,1.0028,318800000.0
2007-12-03 11:40:00,1.0028,1.00285,1.0028,1.0028,134800000.0
2007-12-03 11:41:00,1.0028,1.00295,1.00275,1.0028,357900000.0
2007-12-03 11:42:00,1.0028,1.003,1.00275,1.00275,307600000.0
2007-12-03 11:43:00,1.0028,1.0028,1.0026,1.0026,268000000.0
2007-12-03 11:44:00,1.0026,1.0026,1.0022,1.0022,390600000.0
2007-12-03 11:45:00,1.0021,1.0021,1.0019,1.00195,628700000.0
2007-12-03 11:46:00,1.00195,1.0021,1.0019,1.0019,180100000.0
2007-12-03 11:47:00,1.0019,1.002,1.0019,1.002,236700000.0
2007-12-03 11:48:00,1.002,1.002,1.00185,1.0019,236300000.0
2007-12-03 11:49:00,1.0019,1.0019,1.00175,1.00185,80000000.0
2007-12-03 11:50:00,1.00185,1.00185,1.0018,1.00185,143100000.0
2007-12-03 11:51:00,1.00185,1.002,1.0018,1.00195,183400000.0
2007-12-03 11:52:00,1.00195,1.00195,1.00175,1.00195,348300000.0
2007-12-03 11:53:00,1.00195,1.00195,1.0018,1.0019,202400001.0
2007-12-03 11:54:00,1.0019,1.0019,1.0018,1.0019,259999996.0
2007-12-03 11:55:00,1.0019,1.0021,1.0018,1.00205,371600006.0
2007-12-03 11:56:00,1.0021,1.0023,1.0021,1.0021,553400000.0
2007-12-03 11:57:00,1.0021,1.0023,1.002,1.0022,464300000.0
2007-12-03 11:58:00,1.00215,1.0022,1.002,1.00205,194700000.0
2007-12-03 11:59:00,1.002,1.00205,1.00185,1.0019,261100000.0
2007-12-03 12:00:00,1.0019,1.0021,1.0018,1.0018,589900000.0
2007-12-03 12:01:00,1.0018,1.0019,1.0011,1.0011,623200000.0
2007-12-03 12:02:00,1.0011,1.0013,1.0007,1.0009,247100000.0
2007-12-03 12:03:00,1.0008,1.001,1.0008,1.001,754900000.0
2007-12-03 12:04:00,1.001,1.001,1.0006,1.0006,778800000.0
2007-12-03 12:05:00,1.0006,1.0009,1.0006,1.0007,281600000.0
2007-12-03 12:06:00,1.0007,1.0013,1.0007,1.00125,440700000.0
2007-12-03 12:07:00,1.00125,1.0013,1.0012,1.0013,323000000.0
2007-12-03 12:08:00,1.0013,1.0013,1.001,1.001,307200000.0
2007-12-03 12:09:00,1.001,1.001,1.0009,1.001,292700000.0
2007-12-03 12:10:00,1.0009,1.001,1.0009,1.0009,164100000.0
2007-12-03 12:11:00,1.001,1.001,1.0009,1.00095,302400000.0
2007-12-03 12:12:00,1.00095,1.001,1.0009,1.00095,246900001.0
2007-12-03 12:13:00,1.00095,1.001,1.00095,1.001,130800000.0
2007-12-03 12:14:00,1.001,1.0012,1.001,1.0011,291700000.0
2007-12-03 12:15:00,1.0011,1.0011,1.0011,1.0011,63500000.0
2007-12-03 12:16:00,1.00105,1.0011,1.001,1.00105,56400000.0
2007-12-03 12:17:00,1.00105,1.0012,1.00105,1.0012,54300000.0
2007-12-03 12:18:00,1.0012,1.0015,1.0011,1.0015,218300000.0
2007-12-03 12:19:00,1.0013,1.0022,1.0013,1.0022,240800000.0
2007-12-03 12:20:00,1.0021,1.0021,1.00165,1.0017,965699999.0
2007-12-03 12:21:00,1.0018,1.0019,1.0018,1.0018,82000000.0
2007-12-03 12:22:00,1.0018,1.0019,1.0015,1.00165,198200000.0
2007-12-03 12:23:00,1.0017,1.0018,1.0016,1.0018,57500000.0
2007-12-03 12:24:00,1.00155,1.0018,1.00155,1.0018,69300000.0
2007-12-03 12:25:00,1.0018,1.0019,1.00165,1.0018,223500000.0
2007-12-03 12:26:00,1.0017,1.0018,1.0017,1.0018,158400000.0
2007-12-03 12:27:00,1.0018,1.0019,1.0017,1.0018,80400000.0
2007-12-03 12:28:00,1.0019,1.0025,1.0019,1.0022,226300000.0
2007-12-03 12:29:00,1.0022,1.00225,1.0021,1.0022,151900000.0
2007-12-03 12:30:00,1.0022,1.0023,1.002,1.002,204100000.0
2007-12-03 12:31:00,1.002,1.0021,1.002,1.002,6500000.0
2007-12-03 12:32:00,1.002,1.0021,1.002,1.0021,37700000.0
2007-12-03 12:33:00,1.002,1.0021,1.002,1.002,73600000.0
2007-12-03 12:34:00,1.002,1.0021,1.0015,1.0016,553799999.0
2007-12-03 12:35:00,1.0016,1.0016,1.0009,1.00115,509900000.0
2007-12-03 12:36:00,1.0012,1.00125,1.0011,1.00115,192400000.0
2007-12-03 12:37:00,1.00115,1.00115,1.0011,1.00115,58600000.0
2007-12-03 12:38:00,1.00115,1.0012,1.0011,1.0012,80600000.0
2007-12-03 12:39:00,1.0012,1.0012,1.0011,1.00115,34400000.0
2007-12-03 12:40:00,1.00115,1.0012,1.0011,1.00115,189700000.0
2007-12-03 12:41:00,1.00115,1.0012,1.00115,1.0012,124000000.0
2007-12-03 12:42:00,1.0012,1.0015,1.00115,1.0015,178800000.0
2007-12-03 12:43:00,1.0015,1.0015,1.0014,1.0014,58900000.0
2007-12-03 12:44:00,1.00145,1.00145,1.0014,1.0014,18300000.0
2007-12-03 12:45:00,1.0014,1.0015,1.0014,1.0015,177999999.0
2007-12-03 12:46:00,1.0016,1.0016,1.00145,1.00145,94400000.0
2007-12-03 12:47:00,1.0015,1.0016,1.0015,1.0016,29200000.0
2007-12-03 12:48:00,1.0016,1.0016,1.00145,1.0015,458800000.0
2007-12-03 12:49:00,1.0015,1.0017,1.0015,1.0016,240400000.0
2007-12-03 12:50:00,1.0016,1.0017,1.00145,1.00155,74700000.0
2007-12-03 12:51:00,1.00155,1.0017,1.00145,1.0015,264200000.0
2007-12-03 12:52:00,1.0015,1.0017,1.0015,1.0016,296700000.0
2007-12-03 12:53:00,1.0016,1.0016,1.0016,1.0016,207600000.0
2007-12-03 12:54:00,1.0016,1.0017,1.0016,1.0016,130500000.0
2007-12-03 12:55:00,1.0016,1.0017,1.0015,1.0016,100300000.0
2007-12-03 12:56:00,1.0015,1.0016,1.00145,1.0015,112800000.0
2007-12-03 12:57:00,1.0015,1.0016,1.0014,1.0016,290200000.0
2007-12-03 12:58:00,1.0016,1.0017,1.0016,1.0017,250700000.0
2007-12-03 12:59:00,1.0017,1.0019,1.0017,1.0018,311600000.0
2007-12-03 13:00:00,1.0018,1.0018,1.0018,1.0018,242700000.0
2007-12-03 13:01:00,1.0018,1.002,1.0017,1.00175,260399999.0
2007-12-03 13:02:00,1.00175,1.002,1.00175,1.0019,129700000.0
2007-12-03 13:03:00,1.0019,1.002,1.0019,1.002,236000000.0
2007-12-03 13:04:00,1.002,1.0022,1.0017,1.0022,759500001.0
2007-12-03 13:05:00,1.0022,1.003,1.0022,1.003,423200000.0
2007-12-03 13:06:00,1.003,1.003,1.0024,1.0025,410500000.0
2007-12-03 13:07:00,1.0025,1.0028,1.0024,1.0027,269500000.0
2007-12-03 13:08:00,1.0027,1.0027,1.00255,1.0026,144000000.0
2007-12-03 13:09:00,1.0026,1.0027,1.0025,1.0026,254300000.0
2007-12-03 13:10:00,1.0026,1.0026,1.00235,1.00235,270100000.0
2007-12-03 13:11:00,1.00235,1.00235,1.0023,1.0023,270000000.0
2007-12-03 13:12:00,1.0023,1.0023,1.00205,1.0022,511800000.0
2007-12-03 13:13:00,1.0022,1.0022,1.00205,1.0022,490300000.0
2007-12-03 13:14:00,1.0022,1.00265,1.0022,1.0025,625000000.0
2007-12-03 13:15:00,1.00245,1.0029,1.00245,1.0028,237900000.0
2007-12-03 13:16:00,1.0028,1.0036,1.0026,1.0036,622499999.0
2007-12-03 13:17:00,1.0036,1.0037,1.0034,1.0036,911000000.0
2007-12-03 13:18:00,1.0036,1.0037,1.0035,1.0036,501400000.0
2007-12-03 13:19:00,1.0036,1.0036,1.0033,1.0034,285700000.0
2007-12-03 13:20:00,1.0034,1.0034,1.0032,1.0034,821000000.0
2007-12-03 13:21:00,1.0034,1.0037,1.0033,1.00365,724899998.0
2007-12-03 13:22:00,1.0038,1.0038,1.00365,1.00365,294300000.0
2007-12-03 13:23:00,1.00365,1.00365,1.0035,1.0036,296900001.0
2007-12-03 13:24:00,1.0036,1.0038,1.00355,1.0037,353700000.0
2007-12-03 13:25:00,1.0037,1.0037,1.0034,1.0035,220700000.0
2007-12-03 13:26:00,1.0035,1.0035,1.00345,1.0035,183600000.0
2007-12-03 13:27:00,1.0035,1.0035,1.0033,1.00345,174700000.0
2007-12-03 13:28:00,1.00345,1.0036,1.0034,1.0036,171900000.0
2007-12-03 13:29:00,1.0036,1.0036,1.00355,1.00355,92100000.0
2007-12-03 13:30:00,1.00355,1.0036,1.00345,1.00345,195800000.0
2007-12-03 13:31:00,1.00345,1.00345,1.0031,1.0031,432500000.0
2007-12-03 13:32:00,1.0031,1.0031,1.00295,1.0031,399900000.0
2007-12-03 13:33:00,1.0031,1.00325,1.00295,1.003,411900003.0
2007-12-03 13:34:00,1.003,1.0034,1.0028,1.0028,780500000.0
2007-12-03 13:35:00,1.0028,1.0032,1.00275,1.0029,611100000.0
2007-12-03 13:36:00,1.0029,1.0031,1.0028,1.0028,635900005.0
2007-12-03 13:37:00,1.0028,1.0029,1.0028,1.0029,53000000.0
2007-12-03 13:38:00,1.0029,1.0029,1.00265,1.0027,162700002.0
2007-12-03 13:39:00,1.0027,1.0027,1.0022,1.0024,664399998.0
2007-12-03 13:40:00,1.0024,1.0025,1.0024,1.0024,202300000.0
2007-12-03 13:41:00,1.0024,1.0024,1.0023,1.0023,140200000.0
2007-12-03 13:42:00,1.0023,1.0024,1.0023,1.0023,211900000.0
2007-12-03 13:43:00,1.00225,1.0023,1.002,1.002,473900000.0
2007-12-03 13:44:00,1.0021,1.0021,1.0019,1.0019,364600000.0
2007-12-03 13:45:00,1.0019,1.0022,1.0018,1.002,711300000.0
2007-12-03 13:46:00,1.002,1.002,1.00145,1.00155,576400000.0
2007-12-03 13:47:00,1.0016,1.002,1.0016,1.0017,545800000.0
2007-12-03 13:48:00,1.0017,1.0018,1.0017,1.0017,237300000.0
2007-12-03 13:49:00,1.0017,1.0017,1.0017,1.0017,168800000.0
2007-12-03 13:50:00,1.0017,1.0018,1.0017,1.0017,77700000.0
2007-12-03 13:51:00,1.0017,1.0018,1.0016,1.0018,223400000.0
2007-12-03 13:52:00,1.0017,1.0018,1.00165,1.00175,307200000.0
2007-12-03 13:53:00,1.00175,1.00185,1.0015,1.0017,486900001.0
2007-12-03 13:54:00,1.0017,1.0017,1.0014,1.0015,372600000.0
2007-12-03 13:55:00,1.0015,1.0016,1.00145,1.0015,344000000.0
2007-12-03 13:56:00,1.0016,1.0016,1.0015,1.0015,107000000.0
2007-12-03 13:57:00,1.0014,1.0017,1.0013,1.0016,247200000.0
2007-12-03 13:58:00,1.0017,1.0031,1.0017,1.0028,144258967.0
2007-12-03 13:59:00,1.0028,1.0031,1.0028,1.0029,227300000.0
2007-12-03 14:00:00,1.0029,1.003,1.00245,1.00245,395000000.0
2007-12-03 14:01:00,1.0026,1.0027,1.00205,1.00245,541200001.0
2007-12-03 14:02:00,1.0025,1.0025,1.0024,1.0025,146300000.0
2007-12-03 14:03:00,1.0025,1.0027,1.0025,1.0027,161600000.0
2007-12-03 14:04:00,1.0027,1.0031,1.0027,1.003,543000002.0
2007-12-03 14:05:00,1.0031,1.0031,1.00285,1.00295,147100000.0
2007-12-03 14:06:00,1.00295,1.0032,1.00285,1.0032,487500000.0
2007-12-03 14:07:00,1.0032,1.0032,1.00285,1.0029,395199999.0
2007-12-03 14:08:00,1.0029,1.0029,1.0027,1.0029,286500000.0
2007-12-03 14:09:00,1.0029,1.003,1.0027,1.0029,285400000.0
2007-12-03 14:10:00,1.0029,1.003,1.0028,1.0029,464899999.0
2007-12-03 14:11:00,1.0029,1.0029,1.0027,1.00285,478600003.0
2007-12-03 14:12:00,1.00285,1.0029,1.0027,1.0028,655700008.0
2007-12-03 14:13:00,1.0028,1.003,1.0028,1.0028,420799994.0
2007-12-03 14:14:00,1.0029,1.0029,1.0029,1.0029,25200000.0
2007-12-03 14:15:00,1.0029,1.0029,1.00265,1.00265,477000000.0
2007-12-03 14:16:00,1.00265,1.0027,1.0026,1.0027,348800001.0
2007-12-03 14:17:00,1.0027,1.0029,1.0026,1.0027,504200002.0
2007-12-03 14:18:00,1.0027,1.0031,1.0027,1.0031,491199999.0
2007-12-03 14:19:00,1.0031,1.0035,1.003,1.0035,312050001.0
2007-12-03 14:20:00,1.0035,1.0035,1.0033,1.0034,149150000.0
2007-12-03 14:21:00,1.0034,1.0034,1.00305,1.0031,489899999.0
2007-12-03 14:22:00,1.0031,1.0033,1.0031,1.0033,324799998.0
2007-12-03 14:23:00,1.0033,1.0033,1.0032,1.0032,263000000.0
2007-12-03 14:24:00,1.0032,1.0034,1.0032,1.0033,543100000.0
2007-12-03 14:25:00,1.00325,1.0034,1.00325,1.0034,612800001.0
2007-12-03 14:26:00,1.0033,1.0034,1.0032,1.0033,411099997.0
2007-12-03 14:27:00,1.0033,1.0034,1.0026,1.0026,503800000.0
2007-12-03 14:28:00,1.0028,1.0029,1.0027,1.0027,276000000.0
2007-12-03 14:29:00,1.0027,1.0028,1.0025,1.0026,446499999.0
2007-12-03 14:30:00,1.0028,1.0028,1.0026,1.0027,213100000.0
2007-12-03 14:31:00,1.0027,1.0027,1.00245,1.00245,139100000.0
2007-12-03 14:32:00,1.0025,1.0026,1.0024,1.0024,205700000.0
2007-12-03 14:33:00,1.0024,1.0024,1.0021,1.0022,982499999.0
2007-12-03 14:34:00,1.0022,1.0022,1.0016,1.0016,1078000000.0
2007-12-03 14:35:00,1.0016,1.0016,1.0009,1.001,779600000.0
2007-12-03 14:36:00,1.001,1.0015,1.001,1.0011,816800000.0
2007-12-03 14:37:00,1.0011,1.00145,1.00105,1.00135,432800000.0
2007-12-03 14:38:00,1.00135,1.0014,1.00135,1.0014,203000000.0
2007-12-03 14:39:00,1.0014,1.0014,1.0013,1.0014,220999999.0
2007-12-03 14:40:00,1.0014,1.00145,1.00135,1.00145,188000000.0
2007-12-03 14:41:00,1.00145,1.00145,1.0012,1.0014,322900000.0
2007-12-03 14:42:00,1.0014,1.0015,1.0013,1.0014,182600000.0
2007-12-03 14:43:00,1.0014,1.0014,1.00115,1.0014,134899999.0
2007-12-03 14:44:00,1.0014,1.0015,1.00085,1.00085,754200000.0
2007-12-03 14:45:00,1.00085,1.0011,1.00085,1.001,241500000.0
2007-12-03 14:46:00,1.001,1.001,1.00095,1.00095,100800000.0
2007-12-03 14:47:00,1.00095,1.00095,1.00085,1.0009,234900000.0
2007-12-03 14:48:00,1.0009,1.0012,1.0009,1.0012,296100000.0
2007-12-03 14:49:00,1.0012,1.0012,1.0011,1.0012,304900000.0
2007-12-03 14:50:00,1.0012,1.0015,1.0011,1.0015,499700000.0
2007-12-03 14:51:00,1.0015,1.0016,1.0015,1.0015,529300000.0
2007-12-03 14:52:00,1.0015,1.0015,1.0013,1.0013,652899992.0
2007-12-03 14:53:00,1.0013,1.00135,1.00095,1.00095,505300000.0
2007-12-03 14:54:00,1.00095,1.0012,1.0009,1.001,459100000.0
2007-12-03 14:55:00,1.001,1.001,1.0009,1.001,202100000.0
2007-12-03 14:56:00,1.001,1.0011,1.0008,1.0009,378900000.0
2007-12-03 14:57:00,1.0009,1.001,1.0009,1.00095,340900000.0
2007-12-03 14:58:00,1.00095,1.0011,1.0009,1.0011,293000000.0
2007-12-03 14:59:00,1.0011,1.0013,1.0009,1.00115,319300000.0
2007-12-03 15:00:00,1.0012,1.00125,1.00115,1.0012,87100000.0
2007-12-03 15:01:00,1.0012,1.00145,1.0012,1.0013,356100000.0
2007-12-03 15:02:00,1.0013,1.00135,1.0012,1.0012,361700000.0
2007-12-03 15:03:00,1.0012,1.00125,1.00105,1.00105,307700000.0
2007-12-03 15:04:00,1.00105,1.00105,1.001,1.001,361600000.0
2007-12-03 15:05:00,1.001,1.001,1.00065,1.0007,824500000.0
2007-12-03 15:06:00,1.0007,1.0009,1.00025,1.00025,780800000.0
2007-12-03 15:07:00,1.00025,1.00035,0.99995,0.99995,954500001.0
2007-12-03 15:08:00,0.99995,1.0004,0.9998,1.0004,811100000.0
2007-12-03 15:09:00,1.0004,1.0011,1.0004,1.001,530100000.0
2007-12-03 15:10:00,1.001,1.0011,1.00095,1.0011,828200001.0
2007-12-03 15:11:00,1.0011,1.0011,1.001,1.0011,402000000.0
2007-12-03 15:12:00,1.0011,1.0013,1.0008,1.0008,549900000.0
2007-12-03 15:13:00,1.0008,1.0009,1.0007,1.0009,562999999.0
2007-12-03 15:14:00,1.00095,1.001,1.00085,1.0009,978000000.0
2007-12-03 15:15:00,1.0009,1.00135,1.0009,1.00125,618100000.0
2007-12-03 15:16:00,1.00125,1.00155,1.0011,1.00145,831700001.0
2007-12-03 15:17:00,1.00145,1.0016,1.0012,1.0013,779100000.0
2007-12-03 15:18:00,1.0013,1.0015,1.0012,1.0013,386500000.0
2007-12-03 15:19:00,1.0013,1.0016,1.0013,1.0015,667499996.0
2007-12-03 15:20:00,1.00155,1.00155,1.00115,1.0012,1279199998.0
2007-12-03 15:21:00,1.0012,1.0015,1.0012,1.0014,894500000.0
2007-12-03 15:22:00,1.0015,1.0017,1.00135,1.0016,829800000.0
2007-12-03 15:23:00,1.0016,1.0016,1.00155,1.0016,293200000.0
2007-12-03 15:24:00,1.0016,1.0016,1.0014,1.0015,329200000.0
2007-12-03 15:25:00,1.0015,1.0015,1.00135,1.0014,561500000.0
2007-12-03 15:26:00,1.0014,1.0014,1.0011,1.0013,968100000.0
2007-12-03 15:27:00,1.0013,1.0015,1.00125,1.0014,408600000.0
2007-12-03 15:28:00,1.0014,1.0015,1.0012,1.0012,741700000.0
2007-12-03 15:29:00,1.0012,1.0013,1.0011,1.0012,248700000.0
2007-12-03 15:30:00,1.0012,1.0013,1.0011,1.0013,637700000.0
2007-12-03 15:31:00,1.0013,1.00135,1.0012,1.0013,199400000.0
2007-12-03 15:32:00,1.0013,1.0013,1.0012,1.0013,218000000.0
2007-12-03 15:33:00,1.0013,1.0013,1.00105,1.00125,423500000.0
2007-12-03 15:34:00,1.00125,1.0014,1.00125,1.0014,351100000.0
2007-12-03 15:35:00,1.0014,1.0015,1.0013,1.0015,578900000.0
2007-12-03 15:36:00,1.0015,1.0015,1.00145,1.00145,200200000.0
2007-12-03 15:37:00,1.0015,1.0016,1.0014,1.0015,427900000.0
2007-12-03 15:38:00,1.0015,1.0015,1.0014,1.0015,180300000.0
2007-12-03 15:39:00,1.0015,1.00165,1.00145,1.0016,831399997.0
2007-12-03 15:40:00,1.0016,1.0016,1.00155,1.0016,286100000.0
2007-12-03 15:41:00,1.0016,1.00175,1.0015,1.00165,675399998.0
2007-12-03 15:42:00,1.0017,1.0017,1.00145,1.00145,388500000.0
2007-12-03 15:43:00,1.00145,1.0015,1.0014,1.0015,383799999.0
2007-12-03 15:44:00,1.00145,1.0016,1.00145,1.00155,230300000.0
2007-12-03 15:45:00,1.00155,1.00165,1.00145,1.0016,287899998.0
2007-12-03 15:46:00,1.0016,1.0016,1.0016,1.0016,263500000.0
2007-12-03 15:47:00,1.0016,1.0017,1.0016,1.00165,67900000.0
2007-12-03 15:48:00,1.00165,1.0017,1.0016,1.0017,95900000.0
2007-12-03 15:49:00,1.0017,1.0018,1.0016,1.0018,272800000.0
2007-12-03 15:50:00,1.0018,1.0019,1.0016,1.0018,322400000.0
2007-12-03 15:51:00,1.00165,1.0018,1.0016,1.0017,345800000.0
2007-12-03 15:52:00,1.0017,1.0019,1.0017,1.00175,197800000.0
2007-12-03 15:53:00,1.0017,1.0019,1.0016,1.0019,553500000.0
2007-12-03 15:54:00,1.0019,1.0019,1.0017,1.0018,203000000.0
2007-12-03 15:55:00,1.0018,1.0019,1.00175,1.0018,376200000.0
2007-12-03 15:56:00,1.0018,1.00185,1.0017,1.0018,367800000.0
2007-12-03 15:57:00,1.00175,1.002,1.00175,1.002,329300000.0
2007-12-03 15:58:00,1.0019,1.0024,1.0019,1.0022,585100000.0
2007-12-03 15:59:00,1.0022,1.0022,1.0021,1.0022,130450000.0
2007-12-03 16:00:00,1.0022,1.0023,1.00195,1.0021,747200000.0
2007-12-03 16:01:00,1.0021,1.0021,1.00205,1.0021,153900000.0
2007-12-03 16:02:00,1.0021,1.0021,1.0018,1.0019,503300000.0
2007-12-03 16:03:00,1.0019,1.002,1.0018,1.002,348299999.0
2007-12-03 16:04:00,1.002,1.002,1.0018,1.0019,171400000.0
2007-12-03 16:05:00,1.0018,1.002,1.00175,1.0019,572700001.0
2007-12-03 16:06:00,1.0019,1.002,1.0018,1.002,559900000.0
2007-12-03 16:07:00,1.002,1.00235,1.0018,1.0023,956500000.0
2007-12-03 16:08:00,1.00235,1.0027,1.00235,1.0024,548700000.0
2007-12-03 16:09:00,1.0024,1.0032,1.0024,1.0032,546425819.0
2007-12-03 16:10:00,1.0031,1.0032,1.0027,1.0028,687800000.0
2007-12-03 16:11:00,1.0028,1.0028,1.0025,1.0027,385299999.0
2007-12-03 16:12:00,1.0027,1.0031,1.0026,1.0031,122200000.0
2007-12-03 16:13:00,1.0031,1.0032,1.0031,1.0032,287600000.0
2007-12-03 16:14:00,1.0032,1.0032,1.0029,1.0031,382700000.0
2007-12-03 16:15:00,1.0031,1.0032,1.003,1.0032,739900001.0
2007-12-03 16:16:00,1.0032,1.0032,1.0029,1.0032,495400000.0
2007-12-03 16:17:00,1.0032,1.0032,1.00275,1.0029,833300001.0
2007-12-03 16:18:00,1.0029,1.003,1.00255,1.003,1126300000.0
2007-12-03 16:19:00,1.003,1.0031,1.0028,1.0028,313700000.0
2007-12-03 16:20:00,1.0028,1.0028,1.0026,1.0028,263400000.0
2007-12-03 16:21:00,1.0028,1.0028,1.0026,1.0027,332300000.0
2007-12-03 16:22:00,1.0027,1.003,1.0025,1.0026,501100000.0
2007-12-03 16:23:00,1.0026,1.0029,1.0026,1.0028,152500000.0
2007-12-03 16:24:00,1.0027,1.0029,1.0027,1.0028,587699999.0
2007-12-03 16:25:00,1.0028,1.0028,1.0026,1.0026,338700000.0
2007-12-03 16:26:00,1.0026,1.0026,1.0022,1.0022,446500000.0
2007-12-03 16:27:00,1.0022,1.0023,1.002,1.00215,1140799999.0
2007-12-03 16:28:00,1.0023,1.0024,1.0022,1.0023,1252299996.0
2007-12-03 16:29:00,1.0023,1.0025,1.0023,1.0024,315900000.0
2007-12-03 16:30:00,1.0024,1.0024,1.0023,1.0023,133750000.0
2007-12-03 16:31:00,1.0023,1.0024,1.0022,1.0022,448300003.0
2007-12-03 16:32:00,1.0023,1.0025,1.0023,1.0024,76400000.0
2007-12-03 16:33:00,1.0024,1.0024,1.00215,1.0023,352200000.0
2007-12-03 16:34:00,1.0023,1.0023,1.0021,1.0021,470900000.0
2007-12-03 16:35:00,1.0021,1.0024,1.0021,1.0022,555400000.0
2007-12-03 16:36:00,1.00215,1.0026,1.00215,1.0024,433200000.0
2007-12-03 16:37:00,1.0024,1.0026,1.0023,1.0026,710799994.0
2007-12-03 16:38:00,1.0026,1.0026,1.0024,1.0025,244100000.0
2007-12-03 16:39:00,1.0025,1.0026,1.0024,1.0026,231000000.0
2007-12-03 16:40:00,1.0026,1.0028,1.0026,1.0028,279200000.0
2007-12-03 16:41:00,1.0028,1.0029,1.0027,1.0028,242000000.0
2007-12-03 16:42:00,1.0028,1.0031,1.0028,1.003,214000001.0
2007-12-03 16:43:00,1.003,1.0031,1.0025,1.0025,475200000.0
2007-12-03 16:44:00,1.00245,1.0025,1.00215,1.0022,810700002.0
2007-12-03 16:45:00,1.0022,1.0025,1.0022,1.0024,385200000.0
2007-12-03 16:46:00,1.0024,1.0024,1.00215,1.0024,336249999.0
2007-12-03 16:47:00,1.0024,1.00245,1.00225,1.00225,84500000.0
2007-12-03 16:48:00,1.00225,1.0023,1.0021,1.0022,347800000.0
2007-12-03 16:49:00,1.0022,1.0023,1.0022,1.0022,145400000.0
2007-12-03 16:50:00,1.0023,1.0024,1.0022,1.00235,350700000.0
2007-12-03 16:51:00,1.00235,1.0024,1.0022,1.0024,221400000.0
2007-12-03 16:52:00,1.0024,1.00285,1.0023,1.0027,671700002.0
2007-12-03 16:53:00,1.0027,1.0028,1.00265,1.0028,189500000.0
2007-12-03 16:54:00,1.00265,1.0031,1.00255,1.0031,461200000.0
2007-12-03 16:55:00,1.0031,1.0031,1.0028,1.0028,403699999.0
2007-12-03 16:56:00,1.00285,1.0029,1.0024,1.0026,571799994.0
2007-12-03 16:57:00,1.0026,1.0028,1.0025,1.00275,229500000.0
2007-12-03 16:58:00,1.00275,1.00315,1.00275,1.00315,983099994.0
2007-12-03 16:59:00,1.0031,1.0033,1.0027,1.0031,531150000.0
2007-12-03 17:00:00,1.0031,1.0031,1.0025,1.0028,698199996.0
2007-12-03 17:01:00,1.0029,1.003,1.0025,1.0026,635400001.0
2007-12-03 17:02:00,1.0026,1.0027,1.0025,1.0025,213300000.0
2007-12-03 17:03:00,1.0025,1.0026,1.0023,1.0024,337600000.0
2007-12-03 17:04:00,1.0024,1.0027,1.00235,1.0025,456299998.0
2007-12-03 17:05:00,1.00255,1.0026,1.0023,1.0024,380299999.0
2007-12-03 17:06:00,1.00235,1.0024,1.002,1.0022,721100002.0
2007-12-03 17:07:00,1.0022,1.0023,1.0021,1.0022,246300000.0
2007-12-03 17:08:00,1.0022,1.0033,1.0021,1.0029,1035499996.0
2007-12-03 17:09:00,1.00285,1.003,1.0027,1.0028,435700000.0
2007-12-03 17:10:00,1.0028,1.0031,1.0028,1.00285,449200000.0
2007-12-03 17:11:00,1.00285,1.00285,1.0023,1.0023,405500000.0
2007-12-03 17:12:00,1.0022,1.0026,1.0022,1.0025,394800000.0
2007-12-03 17:13:00,1.0025,1.0025,1.0024,1.00245,283200000.0
2007-12-03 17:14:00,1.0025,1.0027,1.0024,1.00245,146800000.0
2007-12-03 17:15:00,1.0025,1.0025,1.00235,1.0025,149600000.0
2007-12-03 17:16:00,1.0024,1.0025,1.0021,1.0023,507400000.0
2007-12-03 17:17:00,1.0023,1.00245,1.00215,1.0022,461600000.0
2007-12-03 17:18:00,1.0022,1.0024,1.00215,1.0022,358700001.0
2007-12-03 17:19:00,1.0022,1.0024,1.00215,1.0023,285500000.0
2007-12-03 17:20:00,1.0023,1.0023,1.0021,1.0021,374400001.0
2007-12-03 17:21:00,1.0021,1.0022,1.00205,1.00215,738399998.0
2007-12-03 17:22:00,1.00215,1.0022,1.0019,1.0019,390700000.0
2007-12-03 17:23:00,1.0019,1.00205,1.00185,1.00185,565200004.0
2007-12-03 17:24:00,1.00185,1.0021,1.00185,1.002,959299997.0
2007-12-03 17:25:00,1.00195,1.0021,1.00195,1.0021,196000000.0
2007-12-03 17:26:00,1.0021,1.00235,1.0021,1.0023,460400000.0
2007-12-03 17:27:00,1.0022,1.0024,1.0021,1.0021,490700000.0
2007-12-03 17:28:00,1.0021,1.0022,1.0021,1.0022,103800000.0
2007-12-03 17:29:00,1.0022,1.0024,1.0021,1.0022,407700001.0
2007-12-03 17:30:00,1.0022,1.0024,1.0021,1.0024,188099996.0
2007-12-03 17:31:00,1.0024,1.0027,1.00235,1.00235,204300000.0
2007-12-03 17:32:00,1.00235,1.00265,1.00235,1.0026,451700000.0
2007-12-03 17:33:00,1.0026,1.0027,1.0025,1.0026,229700000.0
2007-12-03 17:34:00,1.0026,1.0027,1.0024,1.0025,289400000.0
2007-12-03 17:35:00,1.0024,1.00245,1.002,1.0024,306400000.0
2007-12-03 17:36:00,1.0024,1.0025,1.0023,1.0024,406600000.0
2007-12-03 17:37:00,1.0024,1.0026,1.0024,1.0025,122900000.0
2007-12-03 17:38:00,1.0025,1.0025,1.00235,1.0024,131900000.0
2007-12-03 17:39:00,1.0024,1.0025,1.0024,1.0025,98000000.0
2007-12-03 17:40:00,1.0025,1.0025,1.0024,1.0025,115400000.0
2007-12-03 17:41:00,1.0025,1.0026,1.0021,1.0021,679200001.0
2007-12-03 17:42:00,1.0021,1.00215,1.00195,1.00205,406200000.0
2007-12-03 17:43:00,1.00205,1.00225,1.00205,1.0021,447299999.0
2007-12-03 17:44:00,1.0022,1.0022,1.002,1.00215,487000000.0
2007-12-03 17:45:00,1.00215,1.0022,1.0021,1.0021,407200000.0
2007-12-03 17:46:00,1.0021,1.0025,1.00205,1.0024,431750000.0
2007-12-03 17:47:00,1.0024,1.0025,1.00205,1.0021,335780508.0
2007-12-03 17:48:00,1.0021,1.0023,1.00205,1.0022,482200000.0
2007-12-03 17:49:00,1.0022,1.0023,1.0021,1.0022,314800000.0
2007-12-03 17:50:00,1.0023,1.0023,1.0021,1.0022,287100000.0
2007-12-03 17:51:00,1.0022,1.0023,1.0019,1.0022,265550000.0
2007-12-03 17:52:00,1.0022,1.0024,1.00195,1.0021,759300000.0
2007-12-03 17:53:00,1.0021,1.0022,1.0019,1.0019,381799999.0
2007-12-03 17:54:00,1.0019,1.002,1.0015,1.0016,433200000.0
2007-12-03 17:55:00,1.0016,1.0017,1.0014,1.0014,380200000.0
2007-12-03 17:56:00,1.0014,1.00155,1.0014,1.0015,855400000.0
2007-12-03 17:57:00,1.0015,1.0015,1.001,1.0011,310900000.0
2007-12-03 17:58:00,1.0011,1.0015,1.0011,1.00135,104600000.0
2007-12-03 17:59:00,1.00135,1.00135,1.00075,1.001,323350000.0
2007-12-03 18:00:00,1.001,1.00145,1.001,1.0013,976700004.0
2007-12-03 18:01:00,1.00125,1.0015,1.0012,1.0015,399600001.0
2007-12-03 18:02:00,1.0015,1.0017,1.0015,1.0016,319100000.0
2007-12-03 18:03:00,1.0016,1.0021,1.0015,1.002,163000000.0
2007-12-03 18:04:00,1.002,1.0021,1.0019,1.002,282600000.0
2007-12-03 18:05:00,1.002,1.002,1.00175,1.0019,697200000.0
2007-12-03 18:06:00,1.0019,1.002,1.0016,1.00195,202100000.0
2007-12-03 18:07:00,1.00195,1.002,1.0016,1.0017,294999999.0
2007-12-03 18:08:00,1.0017,1.0018,1.0017,1.0017,387400000.0
2007-12-03 18:09:00,1.0017,1.0018,1.00165,1.0017,97500000.0
2007-12-03 18:10:00,1.0017,1.0017,1.0013,1.0015,701899999.0
2007-12-03 18:11:00,1.0015,1.0015,1.0014,1.0014,93400000.0
2007-12-03 18:12:00,1.0014,1.00165,1.0014,1.00155,346900000.0
2007-12-03 18:13:00,1.00155,1.00155,1.0013,1.0015,388600000.0
2007-12-03 18:14:00,1.0015,1.00165,1.00145,1.0016,346800000.0
2007-12-03 18:15:00,1.0016,1.00165,1.0015,1.0016,145900000.0
2007-12-03 18:16:00,1.0016,1.0018,1.00155,1.00175,359899999.0
2007-12-03 18:17:00,1.00175,1.0018,1.0017,1.0018,37100000.0
2007-12-03 18:18:00,1.0018,1.0018,1.00165,1.0017,361200002.0
2007-12-03 18:19:00,1.0018,1.0018,1.0016,1.0018,123650000.0
2007-12-03 18:20:00,1.0018,1.0018,1.00155,1.00165,499199995.0
2007-12-03 18:21:00,1.0017,1.0017,1.0016,1.0017,164800000.0
2007-12-03 18:22:00,1.0017,1.0017,1.00155,1.00155,361000000.0
2007-12-03 18:23:00,1.00155,1.0018,1.00155,1.0017,293100000.0
2007-12-03 18:24:00,1.0017,1.002,1.0017,1.0019,315300000.0
2007-12-03 18:25:00,1.0019,1.0022,1.00185,1.0021,723199998.0
2007-12-03 18:26:00,1.0021,1.0021,1.002,1.002,315900001.0
2007-12-03 18:27:00,1.002,1.0021,1.0017,1.0018,512000001.0
2007-12-03 18:28:00,1.0018,1.0018,1.0016,1.0016,336100000.0
2007-12-03 18:29:00,1.0016,1.0017,1.0016,1.0016,363700000.0
2007-12-03 18:30:00,1.0016,1.0016,1.0008,1.0009,286000000.0
2007-12-03 18:31:00,1.0009,1.0014,1.0009,1.0013,74100000.0
2007-12-03 18:32:00,1.0013,1.0014,1.0013,1.0014,113600000.0
2007-12-03 18:33:00,1.00135,1.0015,1.0013,1.0014,185900000.0
2007-12-03 18:34:00,1.0014,1.0014,1.0011,1.0012,178600000.0
2007-12-03 18:35:00,1.0012,1.00125,1.0011,1.0012,311200000.0
2007-12-03 18:36:00,1.0012,1.0012,1.00075,1.0008,775200000.0
2007-12-03 18:37:00,1.00075,1.0009,1.0006,1.0008,478351385.0
2007-12-03 18:38:00,1.0008,1.0008,1.0005,1.0007,239290015.0
2007-12-03 18:39:00,1.0007,1.00085,1.0005,1.0006,431649580.0
2007-12-03 18:40:00,1.0006,1.0007,1.0005,1.0007,204200000.0
2007-12-03 18:41:00,1.0007,1.0008,1.0006,1.0007,392400000.0
2007-12-03 18:42:00,1.0007,1.0008,1.0006,1.0006,678499999.0
2007-12-03 18:43:00,1.0007,1.0007,1.0006,1.0007,247900000.0
2007-12-03 18:44:00,1.0007,1.0008,1.0006,1.00065,639099999.0
2007-12-03 18:45:00,1.0007,1.0008,1.00065,1.00065,347500000.0
2007-12-03 18:46:00,1.00065,1.0009,1.00065,1.0009,499400000.0
2007-12-03 18:47:00,1.0009,1.001,1.0007,1.0008,390800000.0
2007-12-03 18:48:00,1.0008,1.0008,1.0007,1.0008,449100000.0
2007-12-03 18:49:00,1.0008,1.0008,1.0007,1.0007,499900000.0
2007-12-03 18:50:00,1.0007,1.0008,1.0006,1.0008,407600000.0
2007-12-03 18:51:00,1.0008,1.0008,1.0008,1.0008,38900000.0
2007-12-03 18:52:00,1.0008,1.0011,1.0008,1.0009,359700000.0
2007-12-03 18:53:00,1.0009,1.0009,1.0007,1.0008,195300000.0
2007-12-03 18:54:00,1.0008,1.0008,1.0007,1.0008,340400001.0
2007-12-03 18:55:00,1.0008,1.0009,1.0008,1.0008,398800000.0
2007-12-03 18:56:00,1.0008,1.0009,1.0008,1.0008,181800000.0
2007-12-03 18:57:00,1.0008,1.0009,1.00055,1.0008,513000003.0
2007-12-03 18:58:00,1.0009,1.0009,1.0005,1.0007,785000000.0
2007-12-03 18:59:00,1.0008,1.0009,1.0,1.0001,1299999996.0
2007-12-03 19:00:00,1.0,1.001,0.9999,1.0008,705400110.0
2007-12-03 19:01:00,1.0008,1.0012,1.0008,1.001,495300000.0
2007-12-03 19:02:00,1.0011,1.0011,1.0008,1.0009,226600000.0
2007-12-03 19:03:00,1.0009,1.0009,1.0008,1.0008,53100000.0
2007-12-03 19:04:00,1.0008,1.0013,1.0007,1.0013,541600003.0
2007-12-03 19:05:00,1.0013,1.0014,1.001,1.001,522300000.0
2007-12-03 19:06:00,1.001,1.001,1.00085,1.00085,599700000.0
2007-12-03 19:07:00,1.00085,1.0009,1.00075,1.00085,519599999.0
2007-12-03 19:08:00,1.0009,1.001,1.00075,1.0009,257300000.0
2007-12-03 19:09:00,1.0009,1.001,1.0007,1.0009,622100005.0
2007-12-03 19:10:00,1.0009,1.0009,1.0008,1.0008,302200000.0
2007-12-03 19:11:00,1.0008,1.0009,1.0007,1.0007,425600001.0
2007-12-03 19:12:00,1.0008,1.0008,1.00065,1.00065,213799998.0
2007-12-03 19:13:00,1.0007,1.001,1.00065,1.00085,447399992.0
2007-12-03 19:14:00,1.0009,1.0011,1.00065,1.0008,355300000.0
2007-12-03 19:15:00,1.0009,1.0011,1.0005,1.0011,1112600001.0
2007-12-03 19:16:00,1.0011,1.0011,1.0008,1.0009,616900000.0
2007-12-03 19:17:00,1.0008,1.0009,1.00065,1.0007,736700002.0
2007-12-03 19:18:00,1.00065,1.0007,1.00035,1.00035,508700004.0
2007-12-03 19:19:00,1.00035,1.0006,1.00035,1.0005,415900000.0
2007-12-03 19:20:00,1.0005,1.0006,1.0001,1.0001,628299996.0
2007-12-03 19:21:00,1.0001,1.0003,1.0,1.0002,635400001.0
2007-12-03 19:22:00,1.0002,1.0004,1.0001,1.0004,451800000.0
2007-12-03 19:23:00,1.0003,1.0004,1.00025,1.0003,624600000.0
2007-12-03 19:24:00,1.0003,1.0003,1.0002,1.0003,441799997.0
2007-12-03 19:25:00,1.0003,1.0003,1.0002,1.0003,1269000005.0
2007-12-03 19:26:00,1.0003,1.0003,1.0002,1.0002,145900000.0
2007-12-03 19:27:00,1.0002,1.0002,1.00005,1.0002,359500000.0
2007-12-03 19:28:00,1.00015,1.0003,1.0001,1.0001,207600000.0
2007-12-03 19:29:00,1.0001,1.0002,0.9999,1.0,723100002.0
2007-12-03 19:30:00,1.0,1.0002,0.9998,0.9998,463499999.0
2007-12-03 19:31:00,0.9998,0.9998,0.99965,0.9997,430800009.0
2007-12-03 19:32:00,0.9998,1.0001,0.9997,1.0,1087499997.0
2007-12-03 19:33:00,1.0,1.0002,0.9999,1.0001,312300003.0
2007-12-03 19:34:00,1.0001,1.0002,1.00005,1.0002,271900003.0
2007-12-03 19:35:00,1.0001,1.0002,1.00005,1.0001,545900008.0
2007-12-03 19:36:00,1.0001,1.0003,1.00005,1.00005,593899999.0
2007-12-03 19:37:00,1.0001,1.0002,1.00005,1.00005,809000004.0
2007-12-03 19:38:00,1.00005,1.0002,1.00005,1.0002,756599992.0
2007-12-03 19:39:00,1.0002,1.0003,1.0001,1.0003,691299997.0
2007-12-03 19:40:00,1.0003,1.0003,1.0001,1.0003,591799993.0
2007-12-03 19:41:00,1.0003,1.0003,1.0002,1.0003,288300000.0
2007-12-03 19:42:00,1.0003,1.0003,1.0001,1.0001,1203800000.0
2007-12-03 19:43:00,1.0001,1.0003,1.0,1.0001,264700003.0
2007-12-03 19:44:00,1.0002,1.0002,1.0001,1.0001,799800000.0
2007-12-03 19:45:00,1.0002,1.0002,0.99965,0.9998,599099996.0
2007-12-03 19:46:00,0.9998,0.9998,0.99955,0.9997,390200000.0
2007-12-03 19:47:00,0.9997,0.9999,0.9995,0.9999,703300000.0
2007-12-03 19:48:00,0.9999,1.0001,0.9999,0.9999,224400000.0
2007-12-03 19:49:00,0.9999,1.0001,0.9999,0.9999,210900000.0
2007-12-03 19:50:00,0.9999,1.0002,0.9999,1.0,547100000.0
2007-12-03 19:51:00,1.0,1.0004,0.9997,1.0003,1181700000.0
2007-12-03 19:52:00,1.0003,1.0003,1.0001,1.0001,984800000.0
2007-12-03 19:53:00,1.0001,1.0004,1.0001,1.0004,690400000.0
2007-12-03 19:54:00,1.0004,1.0004,1.0003,1.0003,738900000.0
2007-12-03 19:55:00,1.0003,1.0004,1.00025,1.0003,445799999.0
2007-12-03 19:56:00,1.0003,1.0004,1.0002,1.0002,468200000.0
2007-12-03 19:57:00,1.0002,1.0004,1.0,1.0004,928600002.0
2007-12-03 19:58:00,1.0004,1.0004,1.0003,1.0004,23400000.0
2007-12-03 19:59:00,1.0004,1.0004,1.0001,1.0001,737600002.0
2007-12-03 20:00:00,1.0,1.0004,0.99995,1.0004,1023299996.0
2007-12-03 20:01:00,1.0004,1.0004,1.0001,1.0002,876100001.0
2007-12-03 20:02:00,1.0001,1.0002,1.0,1.0001,672800000.0
2007-12-03 20:03:00,1.0001,1.0002,1.0,1.0002,1149500006.0
2007-12-03 20:04:00,1.0002,1.0002,1.0,1.0001,752400000.0
2007-12-03 20:05:00,1.0001,1.00015,0.99995,1.0001,461399999.0
2007-12-03 20:06:00,1.0001,1.0002,1.00005,1.0002,465000001.0
2007-12-03 20:07:00,1.0002,1.0002,1.0,1.0,532400001.0
2007-12-03 20:08:00,1.0001,1.0003,1.0,1.0003,714000009.0
2007-12-03 20:09:00,1.0003,1.0003,1.0,1.0,786399991.0
2007-12-03 20:10:00,1.0001,1.0003,1.0,1.0002,804499992.0
2007-12-03 20:11:00,1.0002,1.0002,1.0002,1.0002,24200000.0
2007-12-03 20:12:00,1.0002,1.0002,1.0001,1.0002,362300000.0
2007-12-03 20:13:00,1.0002,1.0003,1.00005,1.0003,401300000.0
2007-12-03 20:14:00,1.0003,1.0003,1.00015,1.00015,26500000.0
2007-12-03 20:15:00,1.00015,1.0003,1.00015,1.0003,205100000.0
2007-12-03 20:16:00,1.0002,1.0003,1.0002,1.0003,147400000.0
2007-12-03 20:17:00,1.0003,1.0004,1.00025,1.00025,452200000.0
2007-12-03 20:18:00,1.00025,1.0003,1.00025,1.00025,304300000.0
2007-12-03 20:19:00,1.00025,1.0004,1.00025,1.0004,302400000.0
2007-12-03 20:20:00,1.0004,1.0004,1.00005,1.0001,443299998.0
2007-12-03 20:21:00,1.0001,1.00025,1.0001,1.00015,219200000.0
2007-12-03 20:22:00,1.00015,1.00025,1.00015,1.0002,203900000.0
2007-12-03 20:23:00,1.0002,1.00025,1.00015,1.00025,244300000.0
2007-12-03 20:24:00,1.00025,1.00025,1.0001,1.0002,335700000.0
2007-12-03 20:25:00,1.0002,1.0002,1.0002,1.0002,98300000.0
2007-12-03 20:26:00,1.0002,1.0002,1.00015,1.0002,17300000.0
2007-12-03 20:27:00,1.0002,1.0002,1.0001,1.0001,146500000.0
2007-12-03 20:28:00,1.0002,1.0002,1.00005,1.0001,23200000.0
2007-12-03 20:29:00,1.0001,1.0002,1.00005,1.0001,834599998.0
2007-12-03 20:30:00,1.0001,1.00015,1.00005,1.00015,288400000.0
2007-12-03 20:31:00,1.00015,1.0003,1.0001,1.0003,136200000.0
2007-12-03 20:32:00,1.0003,1.0004,1.0002,1.0003,213700001.0
2007-12-03 20:33:00,1.0003,1.0005,1.0002,1.0005,342200000.0
2007-12-03 20:34:00,1.0005,1.0005,1.00035,1.00045,336400000.0
2007-12-03 20:35:00,1.00045,1.0005,1.0004,1.0005,66900000.0
2007-12-03 20:36:00,1.0005,1.0005,1.0003,1.0003,178000000.0
2007-12-03 20:37:00,1.0003,1.0005,1.0003,1.0004,209900000.0
2007-12-03 20:38:00,1.00035,1.0004,1.0002,1.0003,191800000.0
2007-12-03 20:39:00,1.0002,1.0005,1.0002,1.0003,643800006.0
2007-12-03 20:40:00,1.0003,1.0003,1.0001,1.0002,790400000.0
2007-12-03 20:41:00,1.0002,1.0003,1.0001,1.0002,84300000.0
2007-12-03 20:42:00,1.0002,1.0002,1.0,1.0,321700000.0
2007-12-03 20:43:00,1.0,1.0004,1.0,1.0004,383700000.0
2007-12-03 20:44:00,1.00035,1.0004,1.00025,1.00035,264300000.0
2007-12-03 20:45:00,1.00035,1.0004,1.0003,1.00035,154000000.0
2007-12-03 20:46:00,1.00035,1.00035,1.0001,1.0002,429600000.0
2007-12-03 20:47:00,1.0002,1.00025,1.00005,1.0001,1997600000.0
2007-12-03 20:48:00,1.0001,1.0002,1.0,1.0001,913699994.0
2007-12-03 20:49:00,1.0001,1.0001,1.0,1.0001,1376400000.0
2007-12-03 20:50:00,1.0001,1.0001,0.99995,1.00005,357299999.0
2007-12-03 20:51:00,1.0001,1.0001,1.0,1.0001,357300000.0
2007-12-03 20:52:00,1.0001,1.00035,1.0001,1.00035,337700000.0
2007-12-03 20:53:00,1.00035,1.0006,1.0003,1.0004,460200000.0
2007-12-03 20:54:00,1.0004,1.0005,1.0004,1.0004,239300000.0
2007-12-03 20:55:00,1.0004,1.0008,1.0003,1.0007,721099996.0
2007-12-03 20:56:00,1.0008,1.0008,1.00045,1.00055,444800002.0
2007-12-03 20:57:00,1.00055,1.0007,1.00045,1.00065,300600000.0
2007-12-03 20:58:00,1.00065,1.0007,1.0004,1.0005,398200000.0
2007-12-03 20:59:00,1.0006,1.0007,1.0004,1.0004,953000000.0
2007-12-03 21:00:00,1.0004,1.0005,1.00035,1.00035,568300000.0
2007-12-03 21:01:00,1.00035,1.0004,1.0002,1.0004,500400002.0
2007-12-03 21:02:00,1.0004,1.0007,1.0002,1.0004,679300000.0
2007-12-03 21:03:00,1.0004,1.0004,1.0003,1.0003,240500000.0
2007-12-03 21:04:00,1.0003,1.0005,1.0003,1.0005,126000000.0
2007-12-03 21:05:00,1.0005,1.0005,1.0001,1.0002,150800000.0
2007-12-03 21:06:00,1.0001,1.0003,1.0001,1.0002,306900000.0
2007-12-03 21:07:00,1.0002,1.0002,1.0002,1.0002,229700000.0
2007-12-03 21:08:00,1.0002,1.0006,1.0001,1.0003,753299998.0
2007-12-03 21:09:00,1.0003,1.0005,1.0003,1.0005,655099999.0
2007-12-03 21:10:00,1.0005,1.0005,1.0002,1.0003,300800000.0
2007-12-03 21:11:00,1.0003,1.0004,1.0003,1.0004,208500000.0
2007-12-03 21:12:00,1.0004,1.0004,1.0001,1.0002,471400000.0
2007-12-03 21:13:00,1.0002,1.0003,1.0002,1.0002,291100000.0
2007-12-03 21:14:00,1.0002,1.0003,1.0001,1.0002,89600000.0
2007-12-03 21:15:00,1.0002,1.0002,1.0001,1.0001,977199998.0
2007-12-03 21:16:00,1.0001,1.0003,1.0,1.0,536700001.0
2007-12-03 21:17:00,1.0,1.0,0.9999,0.9999,357600000.0
2007-12-03 21:18:00,0.9999,1.0,0.9998,0.9999,311200000.0
2007-12-03 21:19:00,0.9999,1.0,0.9997,0.9998,510000000.0
2007-12-03 21:20:00,0.9998,0.9998,0.99965,0.99965,260500003.0
2007-12-03 21:21:00,0.9997,0.9998,0.9995,0.9995,466700000.0
2007-12-03 21:22:00,0.9995,0.9996,0.99945,0.9995,470100001.0
2007-12-03 21:23:00,0.9995,0.9996,0.99905,0.9993,986199998.0
2007-12-03 21:24:00,0.9993,0.9995,0.9992,0.9993,431100000.0
2007-12-03 21:25:00,0.9993,0.9996,0.9992,0.9994,1128300001.0
2007-12-03 21:26:00,0.9994,0.9996,0.9994,0.9995,177800000.0
2007-12-03 21:27:00,0.9995,0.9997,0.99935,0.9996,399599990.0
2007-12-03 21:28:00,0.9996,0.9998,0.99945,0.99975,288100000.0
2007-12-03 21:29:00,0.99975,1.0,0.99975,0.9999,268100000.0
2007-12-03 21:30:00,0.9999,1.0,0.99975,0.9998,410800000.0
2007-12-03 21:31:00,0.9998,0.9998,0.9998,0.9998,135600000.0
2007-12-03 21:32:00,0.9998,0.99995,0.9998,0.9998,724100000.0
2007-12-03 21:33:00,0.9998,0.9998,0.9997,0.9998,647500000.0
2007-12-03 21:34:00,0.9997,0.9998,0.9995,0.9995,716799999.0
2007-12-03 21:35:00,0.9995,0.9995,0.9993,0.9993,500200000.0
2007-12-03 21:36:00,0.9993,0.99945,0.9993,0.99945,908500000.0
2007-12-03 21:37:00,0.99945,0.99945,0.99925,0.9993,654600000.0
2007-12-03 21:38:00,0.9993,0.9994,0.99925,0.9994,607300000.0
2007-12-03 21:39:00,0.9994,0.9994,0.9993,0.99935,975500009.0
2007-12-03 21:40:00,0.9994,0.9994,0.99925,0.9993,824599999.0
2007-12-03 21:41:00,0.9993,0.9996,0.9993,0.9995,1613500004.0
2007-12-03 21:42:00,0.9995,0.9995,0.9993,0.9994,1073300004.0
2007-12-03 21:43:00,0.9994,0.9994,0.9993,0.9994,806200004.0
2007-12-03 21:44:00,0.99935,0.9995,0.9993,0.99935,1210700003.0
2007-12-03 21:45:00,0.99935,0.9995,0.99935,0.9995,870800004.0
2007-12-03 21:46:00,0.9994,0.9995,0.9993,0.9994,467700004.0
2007-12-03 21:47:00,0.9994,0.9994,0.9993,0.9994,402499997.0
2007-12-03 21:48:00,0.99935,0.9996,0.99935,0.9996,368300000.0
2007-12-03 21:49:00,0.9996,0.9996,0.9995,0.9995,320600000.0
2007-12-03 21:50:00,0.9995,0.9996,0.9995,0.9995,482700000.0
2007-12-03 21:51:00,0.9995,0.9996,0.9994,0.9994,1168099875.0
2007-12-03 21:52:00,0.9994,0.9995,0.99935,0.99935,889700001.0
2007-12-03 21:53:00,0.99935,0.9995,0.99935,0.9995,767399995.0
2007-12-03 21:54:00,0.9995,0.9996,0.9994,0.9995,664100000.0
2007-12-03 21:55:00,0.9995,0.9995,0.9994,0.9994,621499983.0
2007-12-03 21:56:00,0.9995,0.9997,0.9995,0.9996,382199999.0
2007-12-03 21:57:00,0.9996,0.9997,0.99955,0.9996,764600001.0
2007-12-03 21:58:00,0.9996,0.9997,0.9995,0.9997,878399995.0
2007-12-03 21:59:00,0.99965,0.9997,0.9995,0.9997,1122400009.0
2007-12-03 22:00:00,0.9997,0.9998,0.9995,0.99955,815200002.0
2007-12-03 22:01:00,0.99955,0.9996,0.9995,0.9996,285400000.0
2007-12-03 22:02:00,0.99955,0.9996,0.9994,0.9996,223200000.0
2007-12-03 22:03:00,0.9996,0.9996,0.9996,0.9996,175200000.0
2007-12-03 22:04:00,0.9996,0.9998,0.9996,0.9996,155400000.0
2007-12-03 22:05:00,0.9996,0.9996,0.9994,0.9996,814000005.0
2007-12-03 22:06:00,0.9996,0.9996,0.9993,0.9995,421799999.0
2007-12-03 22:07:00,0.9996,0.9998,0.99945,0.9998,675599999.0
2007-12-03 22:08:00,0.9998,0.9998,0.99965,0.99975,260600000.0
2007-12-03 22:09:00,0.9998,0.9999,0.9997,0.9999,165500000.0
2007-12-03 22:10:00,0.9999,0.99995,0.9998,0.9999,220100000.0
2007-12-03 22:11:00,0.9999,0.9999,0.9996,0.9997,485400000.0
2007-12-03 22:12:00,0.9996,0.9997,0.99955,0.9997,659700001.0
2007-12-03 22:13:00,0.9997,0.9998,0.9997,0.9997,472000000.0
2007-12-03 22:14:00,0.9997,0.9999,0.9997,0.9998,296400000.0
2007-12-03 22:15:00,0.9998,0.99995,0.9997,0.9997,317397016.0
2007-12-03 22:16:00,0.9997,0.9997,0.9995,0.9997,872200007.0
2007-12-03 22:17:00,0.9995,0.9997,0.9995,0.9996,187300000.0
2007-12-03 22:18:00,0.9996,0.9997,0.9995,0.9995,198600000.0
2007-12-03 22:19:00,0.9995,0.9996,0.99945,0.9995,275500000.0
2007-12-03 22:20:00,0.9995,0.9996,0.99945,0.9996,560700003.0
2007-12-03 22:21:00,0.9995,0.9997,0.9995,0.9996,559700002.0
2007-12-03 22:22:00,0.99955,0.99965,0.9994,0.99945,427499999.0
2007-12-03 22:23:00,0.99945,0.9996,0.9994,0.9996,89400000.0
2007-12-03 22:24:00,0.99945,0.9996,0.99945,0.9996,10000000.0
2007-12-03 22:25:00,0.9996,0.9996,0.9995,0.9996,278300005.0
2007-12-03 22:26:00,0.9996,0.9996,0.9995,0.9996,43200000.0
2007-12-03 22:27:00,0.9996,0.9996,0.99945,0.99945,80400000.0
2007-12-03 22:28:00,0.9994,0.9996,0.9994,0.9996,202000000.0
2007-12-03 22:29:00,0.9996,0.9997,0.9996,0.9997,114700000.0
2007-12-03 22:30:00,0.9997,0.9997,0.9996,0.9996,329500000.0
2007-12-03 22:31:00,0.9996,0.9996,0.9995,0.9996,622199999.0
2007-12-03 22:32:00,0.9996,0.9996,0.9995,0.9995,433500001.0
2007-12-03 22:33:00,0.9996,0.9996,0.99945,0.99945,95300000.0
2007-12-03 22:34:00,0.99945,0.9996,0.99945,0.9996,158600002.0
2007-12-03 22:35:00,0.9996,0.9997,0.9995,0.9997,460500004.0
2007-12-03 22:36:00,0.9997,0.99975,0.9996,0.9997,165800000.0
2007-12-03 22:37:00,0.9997,0.9997,0.99955,0.99965,35400000.0
2007-12-03 22:38:00,0.99965,0.99965,0.99965,0.99965,25600000.0
2007-12-03 22:39:00,0.99965,0.9997,0.99965,0.99965,12000000.0
2007-12-03 22:40:00,0.99965,0.9998,0.99965,0.9998,36900000.0
2007-12-03 22:41:00,0.9998,0.9999,0.9997,0.9998,476899993.0
2007-12-03 22:42:00,0.9998,0.9999,0.9998,0.9998,65200000.0
2007-12-03 22:43:00,0.9998,0.9999,0.9997,0.9997,64800000.0
2007-12-03 22:44:00,0.9997,0.9998,0.9997,0.9998,81500000.0
2007-12-03 22:45:00,0.9998,0.9998,0.9997,0.9997,105600000.0
2007-12-03 22:46:00,0.9998,0.9998,0.9997,0.9998,124300000.0
2007-12-03 22:47:00,0.9998,0.9998,0.9997,0.9998,107800000.0
2007-12-03 22:48:00,0.9997,0.9998,0.9996,0.9997,142300000.0
2007-12-03 22:49:00,0.9997,0.9998,0.9996,0.9998,160700001.0
2007-12-03 22:50:00,0.9998,0.9999,0.9997,0.9999,76800000.0
2007-12-03 22:51:00,0.9999,0.9999,0.9998,0.9998,207900000.0
2007-12-03 22:52:00,0.99975,0.9998,0.9997,0.9998,80500000.0
2007-12-03 22:53:00,0.9998,0.9998,0.9997,0.9997,117800000.0
2007-12-03 22:54:00,0.9998,0.9999,0.9997,0.9998,612500001.0
2007-12-03 22:55:00,0.9998,0.9998,0.9996,0.9997,380399999.0
2007-12-03 22:56:00,0.9998,0.9999,0.9997,0.9999,92600000.0
2007-12-03 22:57:00,0.9999,0.9999,0.9998,0.9999,15200000.0
2007-12-03 22:58:00,0.9999,1.0,0.9998,0.9999,124300000.0
2007-12-03 22:59:00,0.9999,1.0001,0.9998,1.0001,256332377.0
2007-12-03 23:00:00,1.0001,1.0002,0.99985,0.99995,879749990.0
2007-12-03 23:01:00,1.0,1.0001,0.99975,0.9999,392662000.0
2007-12-03 23:02:00,0.99985,1.0,0.99985,1.0,41886000.0
2007-12-03 23:03:00,1.0,1.0,0.99985,0.99985,2241000.0
2007-12-03 23:04:00,0.99985,1.0,0.99985,1.0,142949000.0
2007-12-03 23:05:00,0.9999,1.0,0.9998,1.0,40600000.0
2007-12-03 23:06:00,1.0,1.0,0.9999,1.0,137500000.0
2007-12-03 23:07:00,0.9999,1.0001,0.9999,1.00005,169732000.0
2007-12-03 23:08:00,1.00005,1.0003,1.0,1.0,129149000.0
2007-12-03 23:09:00,1.0001,1.0001,0.9997,0.9997,395664000.0
2007-12-03 23:10:00,0.9997,0.9998,0.9997,0.9997,395232000.0
2007-12-03 23:11:00,0.9997,0.9997,0.99965,0.9997,184400000.0
2007-12-03 23:12:00,0.99965,0.9998,0.99965,0.9997,591500001.0
2007-12-03 23:13:00,0.9997,0.9998,0.9996,0.99975,692500001.0
2007-12-03 23:14:00,0.9998,0.99995,0.99975,0.99995,297700003.0
2007-12-03 23:15:00,0.99995,0.99995,0.9998,0.99995,126000000.0
2007-12-03 23:16:00,0.99995,1.0,0.99995,1.0,32600000.0
2007-12-03 23:17:00,0.99995,1.0,0.9996,0.99985,700100000.0
2007-12-03 23:18:00,0.99985,1.0,0.99985,1.0,420800000.0
2007-12-03 23:19:00,1.0,1.0,0.9998,0.9998,39600000.0
2007-12-03 23:20:00,0.9998,1.0,0.9998,1.0,92700000.0
2007-12-03 23:21:00,1.0,1.0,0.9998,1.0,302800000.0
2007-12-03 23:22:00,1.0,1.0003,0.99995,1.0,890400000.0
2007-12-03 23:23:00,1.00005,1.0003,1.0,1.0002,163900000.0
2007-12-03 23:24:00,1.0002,1.0002,0.99995,1.0002,126800000.0
2007-12-03 23:25:00,1.0002,1.0002,0.99995,0.99995,56000000.0
2007-12-03 23:26:00,0.99995,1.0002,0.99995,1.0002,95700000.0
2007-12-03 23:27:00,1.0,1.0002,1.0,1.0001,86200000.0
2007-12-03 23:28:00,1.0001,1.0001,1.0,1.0001,89700000.0
2007-12-03 23:29:00,1.0001,1.0002,0.9999,1.0002,68350000.0
2007-12-03 23:30:00,1.0002,1.0002,1.0,1.0001,48100000.0
2007-12-03 23:31:00,1.0001,1.0001,0.9998,1.0,51300000.0
2007-12-03 23:32:00,1.0,1.0,0.9999,1.0,47900000.0
2007-12-03 23:33:00,1.0,1.0,0.9999,0.9999,83300000.0
2007-12-03 23:34:00,0.9999,1.0,0.9999,0.9999,60000000.0
2007-12-03 23:35:00,0.9999,0.9999,0.99975,0.99975,91800000.0
2007-12-03 23:36:00,0.99975,0.99975,0.99975,0.99975,33400000.0
2007-12-03 23:37:00,0.99975,0.99975,0.99975,0.99975,37400000.0
2007-12-03 23:38:00,0.99975,0.9999,0.99975,0.9998,30600000.0
2007-12-03 23:39:00,0.9999,1.0,0.9998,1.0,181600000.0
2007-12-03 23:40:00,0.9999,1.0,0.99975,0.9999,106499999.0
2007-12-03 23:41:00,0.9999,0.9999,0.99975,0.99975,62000000.0
2007-12-03 23:42:00,0.99965,0.9999,0.99965,0.9999,270800000.0
2007-12-03 23:43:00,0.9999,0.9999,0.99985,0.9999,183600000.0
2007-12-03 23:44:00,0.9999,1.0,0.9999,1.0,107100000.0
2007-12-03 23:45:00,1.0,1.0001,0.99985,1.0001,78500000.0
2007-12-03 23:46:00,1.0001,1.0002,1.0,1.0001,103300000.0
2007-12-03 23:47:00,1.0001,1.0002,0.9999,0.9999,456699994.0
2007-12-03 23:48:00,0.9999,1.0,0.99985,0.99985,64200000.0
2007-12-03 23:49:00,0.99985,0.99985,0.99985,0.99985,33500000.0
2007-12-03 23:50:00,0.99985,1.0,0.9998,0.9999,126600000.0
2007-12-03 23:51:00,0.9999,0.9999,0.9998,0.9999,120700000.0
2007-12-03 23:52:00,0.9999,0.9999,0.99975,0.9999,148800000.0
2007-12-03 23:53:00,0.9999,1.0,0.9999,1.0,351600000.0
2007-12-03 23:54:00,1.0,1.0,0.9999,1.0,152099998.0
2007-12-03 23:55:00,1.0,1.0,0.9999,0.9999,211700000.0
2007-12-03 23:56:00,0.9999,1.0,0.9988,0.9996,175700000.0
2007-12-03 23:57:00,0.9996,0.9999,0.9995,0.9997,277800001.0
2007-12-03 23:58:00,0.9996,0.99985,0.999,0.9998,600199999.0
2007-12-03 23:59:00,0.99975,0.99975,0.9988,0.9988,373300000.0
2007-12-04 00:00:00,0.999,0.9991,0.999,0.9991,48000000.0
2007-12-04 00:01:00,0.9991,0.9994,0.9991,0.9994,184800000.0
2007-12-04 00:02:00,0.9994,0.9997,0.9994,0.9997,32000000.0
2007-12-04 00:03:00,0.9997,0.9997,0.9997,0.9997,81600000.0
2007-12-04 00:04:00,0.9994,0.9995,0.9993,0.9995,55200000.0
2007-12-04 00:05:00,0.9995,1.0001,0.9992,1.0001,179100000.0
2007-12-04 00:06:00,1.0001,1.0002,1.0001,1.0001,128400000.0
2007-12-04 00:07:00,1.0002,1.0002,1.0002,1.0002,55200000.0
2007-12-04 00:08:00,1.0003,1.0003,0.9998,1.0003,31000000.0
2007-12-04 00:09:00,1.0003,1.0005,1.0003,1.0003,55800000.0
2007-12-04 00:10:00,1.0003,1.0004,1.0003,1.0003,13200000.0
2007-12-04 00:11:00,1.0003,1.0005,1.0002,1.0002,123200000.0
2007-12-04 00:12:00,1.0002,1.0004,1.0001,1.0001,152000000.0
2007-12-04 00:13:00,1.0001,1.0004,1.0,1.0002,245700005.0
2007-12-04 00:14:00,1.0003,1.0004,0.9994,0.99955,86600000.0
2007-12-04 00:15:00,0.9994,0.9998,0.9994,0.9995,131200000.0
2007-12-04 00:16:00,0.9994,0.9995,0.9994,0.9995,31100000.0
2007-12-04 00:17:00,1.0,1.00005,0.9995,0.9997,141800000.0
2007-12-04 00:18:00,0.9997,0.9997,0.9995,0.9996,121400000.0
2007-12-04 00:19:00,0.9996,1.0001,0.9995,1.0001,148500000.0
2007-12-04 00:20:00,1.0001,1.0003,0.9995,0.9995,314800000.0
2007-12-04 00:21:00,0.9997,1.0001,0.9997,1.0001,97200000.0
2007-12-04 00:22:00,1.0001,1.0001,1.0,1.0,87200000.0
2007-12-04 00:23:00,1.0,1.0001,1.0,1.0001,84800000.0
2007-12-04 00:24:00,1.0001,1.0002,1.0001,1.0002,47600000.0
2007-12-04 00:25:00,1.0002,1.0002,1.0001,1.0001,72800000.0
2007-12-04 00:26:00,1.0001,1.0001,0.9996,1.0,155800000.0
2007-12-04 00:27:00,1.0,1.00015,0.99995,1.00015,84800000.0
2007-12-04 00:28:00,1.00015,1.00015,1.00005,1.0001,36000000.0
2007-12-04 00:29:00,1.0001,1.00035,0.99975,0.99975,164000000.0
2007-12-04 00:30:00,0.99975,0.99995,0.99975,0.99995,173200000.0
2007-12-04 00:31:00,0.99985,0.99995,0.99985,0.9999,36600000.0
2007-12-04 00:32:00,0.9999,0.99995,0.9999,0.9999,84800000.0
2007-12-04 00:33:00,0.9999,0.9999,0.9998,0.9998,54600002.0
2007-12-04 00:34:00,0.99977,1.00007,0.99975,0.99993,487999987.0
2007-12-04 00:35:00,0.9999,0.9999,0.9999,0.9999,20000000.0
2007-12-04 00:36:00,0.9999,1.0,0.9999,1.0,79300000.0
2007-12-04 00:37:00,0.99995,1.0,0.9997,1.0,111100000.0
2007-12-04 00:38:00,1.0,1.00005,0.99995,1.0,35900000.0
2007-12-04 00:39:00,1.00005,1.00005,0.9997,0.9997,108400000.0
2007-12-04 00:40:00,0.9997,0.9997,0.99965,0.99965,28000000.0
2007-12-04 00:41:00,0.9995,0.99965,0.9994,0.9994,225400000.0
2007-12-04 00:42:00,0.9994,0.9997,0.9994,0.9996,139900000.0
2007-12-04 00:43:00,0.9997,0.9998,0.9997,0.9998,60000000.0
2007-12-04 00:44:00,0.99965,0.9997,0.99955,0.99965,52000000.0
2007-12-04 00:45:00,0.99985,0.99985,0.9998,0.9998,137200000.0
2007-12-04 00:46:00,0.9997,0.99985,0.9997,0.99985,155000005.0
2007-12-04 00:47:00,0.9998,0.99985,0.9996,0.9998,158700000.0
2007-12-04 00:48:00,0.9998,1.00025,0.9998,0.9999,218099999.0
2007-12-04 00:49:00,0.9998,1.0,0.99965,0.9997,542400001.0
2007-12-04 00:50:00,0.99975,0.99975,0.99955,0.99965,269600000.0
2007-12-04 00:51:00,0.99965,0.99995,0.9996,0.99995,136000000.0
2007-12-04 00:52:00,0.99995,0.99995,0.9998,0.9998,18400000.0
2007-12-04 00:53:00,0.9998,0.9998,0.9997,0.9998,24600000.0
2007-12-04 00:54:00,0.9998,0.9998,0.9998,0.9998,20000000.0
2007-12-04 00:55:00,0.9998,0.9998,0.9997,0.9997,32000000.0
2007-12-04 00:56:00,0.9997,0.9999,0.9997,0.9999,32800000.0
2007-12-04 00:57:00,0.9999,0.9999,0.9999,0.9999,12800000.0
2007-12-04 00:58:00,0.9999,0.9999,0.9998,0.9998,30400000.0
2007-12-04 00:59:00,0.9998,0.9998,0.9997,0.9997,44000000.0
2007-12-04 01:00:00,0.9997,0.99985,0.9997,0.9998,55700000.0
2007-12-04 01:01:00,0.99985,0.99985,0.9998,0.9998,52000000.0
2007-12-04 01:02:00,0.9998,0.9998,0.99975,0.9998,59200000.0
2007-12-04 01:03:00,0.9998,0.99995,0.9998,0.9999,40000000.0
2007-12-04 01:04:00,0.99995,0.99995,0.99975,0.99975,25200000.0
2007-12-04 01:05:00,0.99975,0.9999,0.99965,0.9999,60400000.0
2007-12-04 01:06:00,0.99975,0.99995,0.99975,0.99995,104000000.0
2007-12-04 01:07:00,0.99995,0.99995,0.9998,0.9999,47300000.0
2007-12-04 01:08:00,0.9999,0.9999,0.9999,0.9999,9600000.0
2007-12-04 01:09:00,0.9998,0.9998,0.99975,0.99975,41600000.0
2007-12-04 01:10:00,0.99975,0.9999,0.99975,0.9999,21600000.0
2007-12-04 01:11:00,0.9999,1.0,0.9998,1.0,24800000.0
2007-12-04 01:12:00,1.0,1.00005,0.9999,1.00005,84000000.0
2007-12-04 01:13:00,0.99995,0.99995,0.99995,0.99995,44000000.0
2007-12-04 01:14:00,0.99995,0.99995,0.99995,0.99995,32000000.0
2007-12-04 01:15:00,0.99995,1.00015,0.9999,1.00015,61700000.0
2007-12-04 01:16:00,1.00015,1.00015,1.0,1.0,42500000.0
2007-12-04 01:17:00,1.0,1.0,0.99995,1.0,23200000.0
2007-12-04 01:18:00,0.99995,1.0002,0.99995,1.00015,91300000.0
2007-12-04 01:19:00,1.0002,1.0007,1.0001,1.0007,9500000.0
2007-12-04 01:20:00,1.0006,1.0007,1.0002,1.0002,30200000.0
2007-12-04 01:21:00,1.00015,1.00015,0.99995,0.99995,26200000.0
2007-12-04 01:22:00,1.00015,1.00015,1.0001,1.00015,8000000.0
2007-12-04 01:23:00,1.00005,1.0001,1.00005,1.0001,8800000.0
2007-12-04 01:24:00,1.0001,1.0002,1.0001,1.0002,6000000.0
2007-12-04 01:25:00,1.0001,1.0002,0.99995,1.0002,99000000.0
2007-12-04 01:26:00,1.0002,1.0002,1.0001,1.0001,75400000.0
2007-12-04 01:27:00,1.0001,1.0001,1.0001,1.0001,36000000.0
2007-12-04 01:28:00,1.0001,1.0001,1.0,1.0001,56700000.0
2007-12-04 01:29:00,1.0001,1.0004,1.0,1.0004,90200000.0
2007-12-04 01:30:00,1.00035,1.0004,1.0003,1.0004,87200000.0
2007-12-04 01:31:00,1.0004,1.0004,1.0004,1.0004,75200000.0
2007-12-04 01:32:00,1.0004,1.0004,1.00025,1.00025,65600000.0
2007-12-04 01:33:00,1.00025,1.00025,1.00015,1.00015,43200000.0
2007-12-04 01:34:00,1.0003,1.00045,1.0003,1.0004,47200000.0
2007-12-04 01:35:00,1.0003,1.0004,1.0002,1.0003,21800000.0
2007-12-04 01:36:00,1.0003,1.0004,1.0003,1.0004,16000000.0
2007-12-04 01:37:00,1.0003,1.0005,1.0002,1.0005,48000000.0
2007-12-04 01:38:00,1.0005,1.0005,1.0005,1.0005,12000000.0
2007-12-04 01:39:00,1.0005,1.0005,1.0005,1.0005,4800000.0
2007-12-04 01:40:00,1.00035,1.00045,1.00035,1.00045,24800000.0
2007-12-04 01:41:00,1.00045,1.00045,1.0,1.0002,525600000.0
2007-12-04 01:42:00,1.0002,1.0002,1.0001,1.0002,65000000.0
2007-12-04 01:43:00,1.0002,1.0002,1.0002,1.0002,12200000.0
2007-12-04 01:44:00,1.0001,1.0002,1.0001,1.0002,50400000.0
2007-12-04 01:45:00,1.00003,1.00003,0.99995,0.99995,188399997.0
2007-12-04 01:46:00,1.00015,1.0002,1.00015,1.0002,15400000.0
2007-12-04 01:47:00,1.0002,1.0003,1.0002,1.00025,107200000.0
2007-12-04 01:48:00,1.00025,1.00025,1.00025,1.00025,6400000.0
2007-12-04 01:49:00,1.0002,1.0003,1.00015,1.0003,46800000.0
2007-12-04 01:50:00,1.00025,1.00025,1.00025,1.00025,4000000.0
2007-12-04 01:51:00,1.00025,1.0003,1.0001,1.0001,68000000.0
2007-12-04 01:52:00,1.0001,1.0001,1.0001,1.0001,8000000.0
2007-12-04 01:53:00,0.9999,0.9999,0.99985,0.9999,206499999.0
2007-12-04 01:54:00,0.9999,0.9999,0.9998,0.99985,243599995.0
2007-12-04 01:55:00,1.0002,1.0002,0.9998,0.99985,134000000.0
2007-12-04 01:56:00,0.99985,1.0001,0.99985,1.0001,68800000.0
2007-12-04 01:57:00,1.0001,1.0001,0.9998,0.99995,254300000.0
2007-12-04 01:58:00,0.99995,0.99995,0.99975,0.99975,65700000.0
2007-12-04 01:59:00,0.99975,0.99985,0.9996,0.9998,130400000.0
2007-12-04 02:00:00,0.99975,0.99985,0.99975,0.9998,90300000.0
2007-12-04 02:01:00,0.9998,1.0,0.99975,0.99975,237900000.0
2007-12-04 02:02:00,0.9996,0.99995,0.9996,0.99975,67700000.0
2007-12-04 02:03:00,0.99975,0.9998,0.99975,0.9998,225000000.0
2007-12-04 02:04:00,0.9998,0.9998,0.9997,0.9998,125500000.0
2007-12-04 02:05:00,0.9997,0.9998,0.9997,0.9998,272999998.0
2007-12-04 02:06:00,0.9998,0.9998,0.9997,0.9998,167500000.0
2007-12-04 02:07:00,0.9998,1.0001,0.9998,1.0,402999997.0
2007-12-04 02:08:00,1.0,1.0002,1.0,1.0002,144300000.0
2007-12-04 02:09:00,1.0001,1.0001,0.9998,0.9999,143800001.0
2007-12-04 02:10:00,0.9999,0.9999,0.99985,0.9999,51700000.0
2007-12-04 02:11:00,0.9999,0.9999,0.9998,0.99985,56800000.0
2007-12-04 02:12:00,0.99985,0.9999,0.9998,0.9999,71900000.0
2007-12-04 02:13:00,0.99995,1.0,0.99995,1.0,211200000.0
2007-12-04 02:14:00,1.0,1.0,0.9999,1.0,193199997.0
2007-12-04 02:15:00,1.0,1.0001,0.99995,1.0,286599996.0
2007-12-04 02:16:00,1.0,1.0001,1.0,1.00005,69300000.0
2007-12-04 02:17:00,1.0001,1.0002,1.0,1.00005,157800000.0
2007-12-04 02:18:00,0.99983,0.99993,0.99977,0.99991,192700000.0
2007-12-04 02:19:00,1.00005,1.00005,1.00005,1.00005,11700000.0
2007-12-04 02:20:00,1.0001,1.0001,1.0001,1.0001,19200000.0
2007-12-04 02:21:00,1.0,1.0,1.0,1.0,6500000.0
2007-12-04 02:22:00,1.0,1.0001,1.0,1.0001,19000000.0
2007-12-04 02:23:00,0.9999,1.00019,0.9998,0.99998,764999997.0
2007-12-04 02:24:00,1.0,1.0,0.9999,1.0,48800000.0
2007-12-04 02:25:00,1.0,1.00005,1.0,1.00005,58300000.0
2007-12-04 02:26:00,0.9998,1.00005,0.9998,1.00005,155800000.0
2007-12-04 02:27:00,1.00005,1.0004,1.0,1.0,187999996.0
2007-12-04 02:28:00,0.99975,0.99998,0.99975,0.9998,794099999.0
2007-12-04 02:29:00,1.0,1.0,0.9999,0.9999,56000000.0
2007-12-04 02:30:00,0.9999,1.00065,0.9999,1.00055,465899999.0
2007-12-04 02:31:00,1.0006,1.00065,1.0004,1.00065,276400000.0
2007-12-04 02:32:00,1.00065,1.0007,1.0006,1.0006,469199997.0
2007-12-04 02:33:00,1.0006,1.00075,1.0006,1.0007,279200001.0
2007-12-04 02:34:00,1.0007,1.001,1.0007,1.001,106400000.0
2007-12-04 02:35:00,1.0009,1.00115,1.0009,1.00095,195800000.0
2007-12-04 02:36:00,1.00105,1.0013,1.00095,1.0013,143300000.0
2007-12-04 02:37:00,1.0013,1.0013,1.0009,1.0009,119100000.0
2007-12-04 02:38:00,1.0009,1.0013,1.0009,1.0013,11300000.0
2007-12-04 02:39:00,1.0013,1.0013,1.0013,1.0013,1700000.0
2007-12-04 02:40:00,1.0013,1.0013,1.0013,1.0013,3500000.0
2007-12-04 02:41:00,1.0013,1.0013,1.0011,1.00115,35100000.0
2007-12-04 02:42:00,1.00115,1.0013,1.00115,1.0013,41100000.0
2007-12-04 02:43:00,1.0013,1.0013,1.00105,1.00105,64000000.0
2007-12-04 02:44:00,1.0012,1.0013,1.00085,1.00085,62900000.0
2007-12-04 02:45:00,1.00105,1.0013,1.00105,1.0013,39800000.0
2007-12-04 02:46:00,1.0013,1.00135,1.001,1.0012,126999999.0
2007-12-04 02:47:00,1.00125,1.00145,1.0012,1.00145,155200000.0
2007-12-04 02:48:00,1.00145,1.00145,1.0012,1.00145,226899999.0
2007-12-04 02:49:00,1.00145,1.00145,1.0014,1.0014,203600000.0
2007-12-04 02:50:00,1.00145,1.00145,1.0013,1.0013,260599997.0
2007-12-04 02:51:00,1.0014,1.0014,1.0013,1.0014,218299997.0
2007-12-04 02:52:00,1.0014,1.00145,1.0012,1.00125,342599996.0
2007-12-04 02:53:00,1.00125,1.00125,1.001,1.0012,296599997.0
2007-12-04 02:54:00,1.00125,1.0013,1.0012,1.00125,105900000.0
2007-12-04 02:55:00,1.00125,1.0014,1.00125,1.0014,156200000.0
2007-12-04 02:56:00,1.00135,1.0014,1.0013,1.00135,68400000.0
2007-12-04 02:57:00,1.00135,1.0014,1.0013,1.0013,58800000.0
2007-12-04 02:58:00,1.0013,1.0013,1.0011,1.0013,108000001.0
2007-12-04 02:59:00,1.0012,1.0014,1.0011,1.0014,142500006.0
2007-12-04 03:00:00,1.0014,1.0014,1.00135,1.0014,112000000.0
2007-12-04 03:01:00,1.0014,1.0014,1.0014,1.0014,100000000.0
2007-12-04 03:02:00,1.0014,1.0014,1.0014,1.0014,114400000.0
2007-12-04 03:03:00,1.0014,1.0015,1.0014,1.00145,41600000.0
2007-12-04 03:04:00,1.00145,1.0015,1.00145,1.0015,94700000.0
2007-12-04 03:05:00,1.0015,1.0015,1.00135,1.0014,8500000.0
2007-12-04 03:06:00,1.0015,1.0016,1.0015,1.0016,20800000.0
2007-12-04 03:07:00,1.0016,1.0016,1.0015,1.0015,9000000.0
2007-12-04 03:08:00,1.0013,1.0017,1.0013,1.0016,32600000.0
2007-12-04 03:09:00,1.0017,1.0017,1.0015,1.0016,143200000.0
2007-12-04 03:10:00,1.0016,1.0017,1.0015,1.0016,339500000.0
2007-12-04 03:11:00,1.0017,1.0017,1.00155,1.0016,249400000.0
2007-12-04 03:12:00,1.0016,1.0017,1.0015,1.0017,440300000.0
2007-12-04 03:13:00,1.0017,1.0017,1.00155,1.00155,28300000.0
2007-12-04 03:14:00,1.0014,1.00165,1.0014,1.00155,164700000.0
2007-12-04 03:15:00,1.00155,1.0016,1.00145,1.0015,179200000.0
2007-12-04 03:16:00,1.0015,1.0016,1.0014,1.0014,179300001.0
2007-12-04 03:17:00,1.0015,1.0015,1.0014,1.0015,380800000.0
2007-12-04 03:18:00,1.0015,1.0016,1.0015,1.0016,137000000.0
2007-12-04 03:19:00,1.0016,1.00165,1.0015,1.0016,86400001.0
2007-12-04 03:20:00,1.0016,1.00165,1.00155,1.0016,86200000.0
2007-12-04 03:21:00,1.00165,1.00175,1.00165,1.00175,98400000.0
2007-12-04 03:22:00,1.00155,1.0026,1.00155,1.0026,415399996.0
2007-12-04 03:23:00,1.0026,1.00265,1.002,1.002,374799996.0
2007-12-04 03:24:00,1.002,1.00245,1.002,1.00245,195699999.0
2007-12-04 03:25:00,1.00245,1.00255,1.002,1.0022,448199989.0
2007-12-04 03:26:00,1.0022,1.00255,1.0022,1.00255,310399989.0
2007-12-04 03:27:00,1.00255,1.00255,1.0021,1.0021,228300000.0
2007-12-04 03:28:00,1.002,1.0025,1.002,1.0025,366900001.0
2007-12-04 03:29:00,1.0023,1.0025,1.00215,1.00215,198600000.0
2007-12-04 03:30:00,1.0024,1.0024,1.00205,1.00205,669100000.0
2007-12-04 03:31:00,1.0021,1.0024,1.002,1.0022,829899973.0
2007-12-04 03:32:00,1.0024,1.0024,1.0021,1.00215,1525899959.0
2007-12-04 03:33:00,1.00215,1.0025,1.0021,1.0022,1289499989.0
2007-12-04 03:34:00,1.0022,1.0024,1.0022,1.0022,1980800000.0
2007-12-04 03:35:00,1.0022,1.0024,1.0022,1.0022,1672100000.0
2007-12-04 03:36:00,1.0023,1.0023,1.0021,1.00215,765600000.0
2007-12-04 03:37:00,1.00215,1.00255,1.00215,1.0025,782499998.0
2007-12-04 03:38:00,1.00255,1.00255,1.0025,1.0025,1334699994.0
2007-12-04 03:39:00,1.0025,1.0025,1.0023,1.00245,1318300000.0
2007-12-04 03:40:00,1.00245,1.00245,1.0022,1.00225,1913399955.0
2007-12-04 03:42:00,1.0022,1.0024,1.0021,1.0022,1707299996.0
2007-12-04 03:43:00,1.0015,1.0015,1.0015,1.0015,133600000.0
2007-12-04 03:44:00,1.0022,1.00225,1.0022,1.0022,133600000.0
2007-12-04 03:45:00,1.0022,1.0022,1.0021,1.0022,236300001.0
2007-12-04 03:46:00,1.0022,1.00225,1.00195,1.002,182200000.0
2007-12-04 03:47:00,1.00195,1.0023,1.0019,1.0023,135300000.0
2007-12-04 03:48:00,1.0023,1.0023,1.0017,1.0018,434500000.0
2007-12-04 03:49:00,1.0018,1.0018,1.00175,1.00175,219399991.0
2007-12-04 03:50:00,1.00175,1.0018,1.0017,1.0018,176799998.0
2007-12-04 03:51:00,1.0018,1.0019,1.0018,1.0019,125500000.0
2007-12-04 03:52:00,1.0019,1.0019,1.00175,1.0018,188800000.0
2007-12-04 03:53:00,1.0018,1.0018,1.00175,1.0018,425599997.0
2007-12-04 03:54:00,1.00175,1.00185,1.00175,1.0018,402500001.0
2007-12-04 03:55:00,1.00185,1.00185,1.00155,1.00155,105500000.0
2007-12-04 03:56:00,1.00165,1.00175,1.0015,1.0017,254700004.0
2007-12-04 03:57:00,1.0017,1.0017,1.0016,1.0017,190000000.0
2007-12-04 03:58:00,1.0017,1.0017,1.0016,1.0016,208000000.0
2007-12-04 03:59:00,1.0016,1.0016,1.0016,1.0016,152800000.0
2007-12-04 04:00:00,1.0016,1.00165,1.0016,1.0016,121600000.0
2007-12-04 04:01:00,1.0016,1.00165,1.0015,1.0015,151199998.0
2007-12-04 04:02:00,1.0015,1.00165,1.0015,1.0016,183000000.0
2007-12-04 04:03:00,1.0016,1.0016,1.00155,1.0016,37600000.0
2007-12-04 04:04:00,1.0016,1.0016,1.0016,1.0016,23200000.0
2007-12-04 04:05:00,1.0016,1.0016,1.0015,1.0016,72000000.0
2007-12-04 04:06:00,1.0016,1.0016,1.0015,1.0015,7600000.0
2007-12-04 04:07:00,1.0015,1.0015,1.0014,1.0015,149700001.0
2007-12-04 04:08:00,1.0015,1.00185,1.0015,1.0018,80800000.0
2007-12-04 04:09:00,1.0018,1.0018,1.0017,1.0018,75800000.0
2007-12-04 04:10:00,1.0018,1.0018,1.00145,1.00145,51500000.0
2007-12-04 04:11:00,1.00145,1.0017,1.00145,1.0017,136000000.0
2007-12-04 04:12:00,1.00175,1.00175,1.0016,1.0016,246999996.0
2007-12-04 04:13:00,1.0015,1.00165,1.0015,1.0016,262699995.0
2007-12-04 04:14:00,1.0016,1.0016,1.0016,1.0016,127200000.0
2007-12-04 04:15:00,1.0016,1.0016,1.00145,1.00145,118400000.0
2007-12-04 04:16:00,1.0016,1.0016,1.0014,1.0014,22800000.0
2007-12-04 04:17:00,1.0016,1.0016,1.00145,1.00145,17800000.0
2007-12-04 04:18:00,1.00185,1.00185,1.00185,1.00185,32000000.0
2007-12-04 04:19:00,1.0018,1.00185,1.0015,1.0015,227600002.0
2007-12-04 04:20:00,1.0016,1.00165,1.0015,1.0016,190300002.0
2007-12-04 04:21:00,1.0016,1.0016,1.0015,1.0015,167300002.0
2007-12-04 04:22:00,1.0014,1.0016,1.0014,1.0016,25600000.0
2007-12-04 04:23:00,1.0014,1.0014,1.0014,1.0014,24000000.0
2007-12-04 04:24:00,1.0014,1.0014,1.0014,1.0014,20000000.0
2007-12-04 04:25:00,1.0016,1.0016,1.0015,1.0016,72400000.0
2007-12-04 04:26:00,1.0016,1.0016,1.0014,1.0014,16000000.0
2007-12-04 04:27:00,1.0014,1.0016,1.0014,1.0016,36000000.0
2007-12-04 04:28:00,1.0016,1.0016,1.0014,1.0015,71500000.0
2007-12-04 04:29:00,1.0016,1.0016,1.00145,1.0016,79800000.0
2007-12-04 04:30:00,1.0016,1.0016,1.0016,1.0016,8000000.0
2007-12-04 04:31:00,1.0016,1.0016,1.00145,1.0015,34400000.0
2007-12-04 04:32:00,1.0016,1.0016,1.00145,1.00145,33900000.0
2007-12-04 04:33:00,1.00145,1.00165,1.00145,1.0016,178099997.0
2007-12-04 04:34:00,1.0015,1.00185,1.0015,1.00185,188099997.0
2007-12-04 04:35:00,1.0018,1.0018,1.0016,1.00175,160900000.0
2007-12-04 04:36:00,1.0016,1.00175,1.0016,1.0017,177100000.0
2007-12-04 04:37:00,1.0017,1.0017,1.0016,1.0017,90200000.0
2007-12-04 04:38:00,1.0017,1.0017,1.0017,1.0017,35200000.0
2007-12-04 04:39:00,1.0017,1.0017,1.0016,1.0016,74900000.0
2007-12-04 04:40:00,1.0017,1.0017,1.0017,1.0017,33900000.0
2007-12-04 04:41:00,1.00175,1.00175,1.00175,1.00175,48800000.0
2007-12-04 04:42:00,1.0017,1.0017,1.0016,1.0016,179800000.0
2007-12-04 04:43:00,1.0016,1.0016,1.0015,1.0015,18500000.0
2007-12-04 04:44:00,1.0016,1.0016,1.0015,1.0016,20800000.0
2007-12-04 04:45:00,1.0016,1.0016,1.0016,1.0016,4800000.0
2007-12-04 04:46:00,1.0016,1.0016,1.0016,1.0016,15600000.0
2007-12-04 04:47:00,1.0016,1.0016,1.0015,1.0016,21600000.0
2007-12-04 04:48:00,1.0016,1.0016,1.0016,1.0016,8000000.0
2007-12-04 04:49:00,1.0016,1.0016,1.0015,1.0016,34700000.0
2007-12-04 04:50:00,1.0016,1.0016,1.00145,1.0016,9600000.0
2007-12-04 04:51:00,1.0016,1.0016,1.00145,1.00145,32000000.0
2007-12-04 04:52:00,1.00145,1.00145,1.00125,1.00135,12800000.0
2007-12-04 04:53:00,1.00135,1.00145,1.00135,1.00145,8000000.0
2007-12-04 04:54:00,1.00145,1.00145,1.00145,1.00145,8000000.0
2007-12-04 04:55:00,1.00145,1.00145,1.00135,1.0014,5600000.0
2007-12-04 04:56:00,1.00145,1.00145,1.0014,1.00145,7200000.0
2007-12-04 04:57:00,1.00145,1.00145,1.0013,1.0014,14400000.0
2007-12-04 04:58:00,1.0014,1.0016,1.0014,1.0016,81200000.0
2007-12-04 04:59:00,1.0016,1.00165,1.0016,1.0016,77300000.0
2007-12-04 05:00:00,1.0016,1.0016,1.0016,1.0016,15100000.0
2007-12-04 05:01:00,1.0016,1.0016,1.00155,1.0016,70500000.0
2007-12-04 05:02:00,1.0016,1.00175,1.0015,1.0017,235000000.0
2007-12-04 05:03:00,1.0017,1.00175,1.0017,1.0017,105800000.0
2007-12-04 05:04:00,1.0017,1.0018,1.0015,1.0018,65100000.0
2007-12-04 05:05:00,1.00175,1.0018,1.00155,1.00155,28600000.0
2007-12-04 05:06:00,1.0016,1.0016,1.0016,1.0016,6400000.0
2007-12-04 05:07:00,1.0016,1.0018,1.00155,1.0018,47100000.0
2007-12-04 05:08:00,1.0018,1.0018,1.0015,1.0018,63500000.0
2007-12-04 05:09:00,1.0018,1.0018,1.0018,1.0018,10400000.0
2007-12-04 05:10:00,1.0018,1.0018,1.0017,1.0017,6800000.0
2007-12-04 05:11:00,1.0017,1.0017,1.00165,1.00165,126200000.0
2007-12-04 05:12:00,1.00165,1.0018,1.0016,1.0017,436200000.0
2007-12-04 05:13:00,1.0017,1.0018,1.0016,1.0017,668900000.0
2007-12-04 05:14:00,1.0017,1.0018,1.0016,1.0017,361300000.0
2007-12-04 05:15:00,1.0017,1.0017,1.0016,1.0017,323100000.0
2007-12-04 05:16:00,1.0017,1.0021,1.0017,1.0019,722400000.0
2007-12-04 05:17:00,1.0019,1.0021,1.0018,1.00185,361300000.0
2007-12-04 05:18:00,1.00185,1.0022,1.0017,1.0017,1222300000.0
2007-12-04 05:19:00,1.0017,1.0021,1.00165,1.0018,1200900000.0
2007-12-04 05:20:00,1.0021,1.0021,1.00165,1.00175,1252500000.0
2007-12-04 05:21:00,1.00175,1.00175,1.0017,1.0017,61600000.0
2007-12-04 05:22:00,1.0017,1.0017,1.0017,1.0017,125600000.0
2007-12-04 05:23:00,1.0017,1.0018,1.0017,1.00175,86900000.0
2007-12-04 05:24:00,1.00175,1.00175,1.0017,1.0017,80700000.0
2007-12-04 05:25:00,1.0017,1.0017,1.0016,1.0017,129900001.0
2007-12-04 05:26:00,1.0017,1.0018,1.0016,1.0018,299300000.0
2007-12-04 05:27:00,1.0018,1.0018,1.0018,1.0018,36600000.0
2007-12-04 05:28:00,1.0018,1.0018,1.0018,1.0018,7200000.0
2007-12-04 05:29:00,1.0018,1.0018,1.0017,1.0018,34800000.0
2007-12-04 05:30:00,1.0017,1.0018,1.00145,1.0016,42300000.0
2007-12-04 05:31:00,1.0016,1.0019,1.0016,1.0019,24000000.0
2007-12-04 05:32:00,1.0019,1.0019,1.0019,1.0019,3800000.0
2007-12-04 05:33:00,1.0019,1.0019,1.0019,1.0019,2000000.0
2007-12-04 05:34:00,1.0019,1.0019,1.0018,1.0019,7500000.0
2007-12-04 05:35:00,1.0019,1.0019,1.0018,1.0018,9100000.0
2007-12-04 05:36:00,1.0018,1.0018,1.0018,1.0018,10000000.0
2007-12-04 05:37:00,1.0018,1.0018,1.0017,1.0018,31900000.0
2007-12-04 05:38:00,1.0017,1.00185,1.0017,1.00175,121600000.0
2007-12-04 05:39:00,1.0018,1.0018,1.00175,1.0018,43800000.0
2007-12-04 05:40:00,1.0018,1.0018,1.00175,1.0018,70300000.0
2007-12-04 05:41:00,1.0018,1.0018,1.00175,1.00175,67400000.0
2007-12-04 05:42:00,1.0018,1.00185,1.00175,1.00185,105800000.0
2007-12-04 05:43:00,1.00185,1.00185,1.00175,1.00175,42300000.0
2007-12-04 05:44:00,1.00175,1.00185,1.00175,1.0018,68800000.0
2007-12-04 05:45:00,1.0018,1.00185,1.0015,1.0015,309900000.0
2007-12-04 05:46:00,1.0015,1.0015,1.0014,1.00145,687400000.0
2007-12-04 05:47:00,1.00145,1.0018,1.0014,1.0018,221899999.0
2007-12-04 05:48:00,1.0018,1.0018,1.0015,1.0018,124900000.0
2007-12-04 05:49:00,1.0018,1.0018,1.00155,1.0016,101400000.0
2007-12-04 05:50:00,1.0017,1.0019,1.0017,1.00175,48400000.0
2007-12-04 05:51:00,1.00175,1.00175,1.00155,1.00155,49600000.0
2007-12-04 05:52:00,1.00155,1.0018,1.00155,1.00175,80300000.0
2007-12-04 05:53:00,1.00175,1.0018,1.00155,1.00175,80600000.0
2007-12-04 05:54:00,1.00175,1.0018,1.00175,1.00175,84200000.0
2007-12-04 05:55:00,1.0017,1.00185,1.00145,1.00145,247200000.0
2007-12-04 05:56:00,1.00145,1.0015,1.00145,1.00145,50400000.0
2007-12-04 05:57:00,1.00145,1.0015,1.0014,1.00145,110600000.0
2007-12-04 05:58:00,1.00145,1.00145,1.0014,1.00145,66900000.0
2007-12-04 05:59:00,1.00145,1.0015,1.00145,1.00145,58200000.0
2007-12-04 06:00:00,1.00145,1.00145,1.0014,1.00145,59500000.0
2007-12-04 06:01:00,1.00145,1.0015,1.00145,1.0015,89800000.0
2007-12-04 06:02:00,1.0015,1.0015,1.00145,1.0015,121800000.0
2007-12-04 06:03:00,1.0015,1.0015,1.00145,1.00145,102700000.0
2007-12-04 06:04:00,1.00145,1.0015,1.00145,1.00145,80500000.0
2007-12-04 06:05:00,1.00145,1.0015,1.00145,1.0015,61600000.0
2007-12-04 06:06:00,1.0015,1.0015,1.0015,1.0015,44800000.0
2007-12-04 06:07:00,1.0015,1.0015,1.00145,1.00145,99800000.0
2007-12-04 06:08:00,1.00145,1.00165,1.00145,1.00165,142400000.0
2007-12-04 06:09:00,1.00165,1.0018,1.0015,1.00165,138200000.0
2007-12-04 06:10:00,1.00165,1.0018,1.00165,1.0018,71800000.0
2007-12-04 06:11:00,1.0018,1.0018,1.00165,1.00165,31600000.0
2007-12-04 06:12:00,1.0017,1.0017,1.00165,1.0017,9600000.0
2007-12-04 06:13:00,1.0017,1.002,1.00165,1.002,49000000.0
2007-12-04 06:14:00,1.002,1.002,1.0018,1.0019,53400000.0
2007-12-04 06:15:00,1.0019,1.0019,1.0018,1.0018,3400000.0
2007-12-04 06:16:00,1.0018,1.0018,1.0016,1.00165,220900002.0
2007-12-04 06:17:00,1.0017,1.0017,1.00165,1.0017,13700000.0
2007-12-04 06:18:00,1.0017,1.0019,1.0017,1.0017,183700000.0
2007-12-04 06:19:00,1.0017,1.0019,1.00165,1.00165,128600000.0
2007-12-04 06:20:00,1.00175,1.00175,1.00175,1.00175,140000000.0
2007-12-04 06:21:00,1.00175,1.00235,1.00175,1.00235,337600000.0
2007-12-04 06:22:00,1.00235,1.00235,1.002,1.0021,196300000.0
2007-12-04 06:23:00,1.00205,1.0021,1.00205,1.0021,67600000.0
2007-12-04 06:24:00,1.0021,1.00245,1.00205,1.0024,385800000.0
2007-12-04 06:25:00,1.0024,1.0025,1.0022,1.00225,241900000.0
2007-12-04 06:26:00,1.00225,1.00245,1.0022,1.0023,292800000.0
2007-12-04 06:27:00,1.0023,1.0023,1.0022,1.0022,146400000.0
2007-12-04 06:28:00,1.0022,1.0022,1.00215,1.0022,96200000.0
2007-12-04 06:29:00,1.0022,1.0026,1.00215,1.0023,223000000.0
2007-12-04 06:30:00,1.00225,1.00225,1.0022,1.00225,174700003.0
2007-12-04 06:31:00,1.00225,1.0024,1.0022,1.0024,144800000.0
2007-12-04 06:32:00,1.0023,1.0024,1.00225,1.0024,45300000.0
2007-12-04 06:33:00,1.0024,1.0025,1.00225,1.0025,135650000.0
2007-12-04 06:34:00,1.0025,1.0025,1.00235,1.0024,35950000.0
2007-12-04 06:35:00,1.0024,1.0024,1.00235,1.0024,38500000.0
2007-12-04 06:36:00,1.0024,1.0024,1.00225,1.00225,38200000.0
2007-12-04 06:37:00,1.0023,1.0024,1.0022,1.00235,469500000.0
2007-12-04 06:38:00,1.0023,1.0024,1.0023,1.0023,73100000.0
2007-12-04 06:39:00,1.0023,1.00245,1.0023,1.0024,141600000.0
2007-12-04 06:40:00,1.0024,1.00245,1.00235,1.0024,209200000.0
2007-12-04 06:41:00,1.0024,1.0024,1.00235,1.0024,70100000.0
2007-12-04 06:42:00,1.0024,1.0024,1.00235,1.0024,109800000.0
2007-12-04 06:43:00,1.0024,1.00245,1.00225,1.00245,83900000.0
2007-12-04 06:44:00,1.00245,1.0025,1.00235,1.00245,98600000.0
2007-12-04 06:45:00,1.00245,1.00255,1.00235,1.0025,182700000.0
2007-12-04 06:46:00,1.0025,1.00295,1.00245,1.00255,832499978.0
2007-12-04 06:47:00,1.0026,1.0032,1.00245,1.0026,319999994.0
2007-12-04 06:48:00,1.0026,1.0033,1.00245,1.0027,288999998.0
2007-12-04 06:49:00,1.0027,1.0027,1.0026,1.0026,50400000.0
2007-12-04 06:50:00,1.0026,1.0027,1.0026,1.00265,116800000.0
2007-12-04 06:51:00,1.00265,1.00275,1.0026,1.0027,222200000.0
2007-12-04 06:52:00,1.00275,1.00275,1.00255,1.00265,167100000.0
2007-12-04 06:53:00,1.00265,1.00275,1.0026,1.0026,249800000.0
2007-12-04 06:54:00,1.0026,1.00275,1.00255,1.00275,217500000.0
2007-12-04 06:55:00,1.00275,1.00275,1.0026,1.0026,273200000.0
2007-12-04 06:56:00,1.0026,1.0027,1.0026,1.0027,98800001.0
2007-12-04 06:57:00,1.0027,1.00275,1.00255,1.0027,379900000.0
2007-12-04 06:58:00,1.0027,1.00285,1.0027,1.0028,297800000.0
2007-12-04 06:59:00,1.0028,1.00285,1.00275,1.00275,206300000.0
2007-12-04 07:00:00,1.00275,1.00275,1.0026,1.00275,469700000.0
2007-12-04 07:01:00,1.00275,1.00295,1.00275,1.00275,238000000.0
2007-12-04 07:02:00,1.00275,1.00275,1.0027,1.0027,240800000.0
2007-12-04 07:03:00,1.00275,1.00275,1.00265,1.00265,157000000.0
2007-12-04 07:04:00,1.00265,1.00305,1.00265,1.0028,204400000.0
2007-12-04 07:05:00,1.0028,1.0028,1.00265,1.0028,61600000.0
2007-12-04 07:06:00,1.0028,1.0028,1.00275,1.0028,15600000.0
2007-12-04 07:07:00,1.0028,1.0028,1.00265,1.00265,72400000.0
2007-12-04 07:08:00,1.00265,1.0028,1.00255,1.0028,55000000.0
2007-12-04 07:09:00,1.0028,1.0028,1.00255,1.0028,60000000.0
2007-12-04 07:10:00,1.00255,1.0028,1.0025,1.0025,62000000.0
2007-12-04 07:11:00,1.0025,1.0027,1.0025,1.0027,45100000.0
2007-12-04 07:12:00,1.0026,1.0026,1.00255,1.00255,44000000.0
2007-12-04 07:13:00,1.00255,1.0027,1.0025,1.00265,244800000.0
2007-12-04 07:14:00,1.00265,1.00285,1.00265,1.0027,701500002.0
2007-12-04 07:15:00,1.0027,1.0027,1.00265,1.0027,186200000.0
2007-12-04 07:16:00,1.0027,1.0027,1.0027,1.0027,124000000.0
2007-12-04 07:17:00,1.0027,1.00285,1.0027,1.0028,141300000.0
2007-12-04 07:18:00,1.00285,1.00295,1.0028,1.0029,216000000.0
2007-12-04 07:19:00,1.0029,1.00305,1.0028,1.00285,103900000.0
2007-12-04 07:20:00,1.00285,1.0029,1.00285,1.0029,46800000.0
2007-12-04 07:21:00,1.0029,1.0029,1.00285,1.00285,94900000.0
2007-12-04 07:22:00,1.00285,1.00285,1.00285,1.00285,80000000.0
2007-12-04 07:23:00,1.00285,1.0032,1.00275,1.00275,118800000.0
2007-12-04 07:24:00,1.00275,1.0028,1.00275,1.0028,124800000.0
2007-12-04 07:25:00,1.0028,1.0028,1.00265,1.0027,190400000.0
2007-12-04 07:26:00,1.0027,1.0027,1.00255,1.0026,121500000.0
2007-12-04 07:27:00,1.0026,1.0026,1.00255,1.00255,122500000.0
2007-12-04 07:28:00,1.0026,1.00265,1.00255,1.0026,358700001.0
2007-12-04 07:29:00,1.0026,1.00265,1.0026,1.0026,124000000.0
2007-12-04 07:30:00,1.0026,1.00265,1.00255,1.0026,165500000.0
2007-12-04 07:31:00,1.0026,1.00265,1.0026,1.0026,172800000.0
2007-12-04 07:32:00,1.0026,1.00275,1.0026,1.00275,138400000.0
2007-12-04 07:33:00,1.00275,1.00275,1.00265,1.00265,108000000.0
2007-12-04 07:34:00,1.00265,1.00275,1.00265,1.00265,98900000.0
2007-12-04 07:35:00,1.0027,1.0027,1.0026,1.00265,150599999.0
2007-12-04 07:36:00,1.00265,1.00265,1.0026,1.0026,136800000.0
2007-12-04 07:37:00,1.0026,1.0026,1.00255,1.00255,138400000.0
2007-12-04 07:38:00,1.00255,1.0026,1.00255,1.0026,177200000.0
2007-12-04 07:39:00,1.0026,1.0026,1.0026,1.0026,130400000.0
2007-12-04 07:40:00,1.0026,1.0026,1.0026,1.0026,199100000.0
2007-12-04 07:41:00,1.0026,1.0026,1.0025,1.0026,477899992.0
2007-12-04 07:42:00,1.0025,1.0027,1.0025,1.0027,354899998.0
2007-12-04 07:43:00,1.0027,1.0027,1.0026,1.0027,11500000.0
2007-12-04 07:44:00,1.0027,1.0027,1.0027,1.0027,1600000.0
2007-12-04 07:45:00,1.0027,1.0027,1.0026,1.0026,40100000.0
2007-12-04 07:46:00,1.0026,1.0027,1.0026,1.0027,94400000.0
2007-12-04 07:47:00,1.0027,1.0027,1.0027,1.0027,52800000.0
2007-12-04 07:48:00,1.0027,1.0027,1.0026,1.0027,65900000.0
2007-12-04 07:49:00,1.00265,1.0027,1.0026,1.0027,131800000.0
2007-12-04 07:50:00,1.0027,1.0027,1.0025,1.0025,65300000.0
2007-12-04 07:51:00,1.0025,1.00255,1.0025,1.0025,103200000.0
2007-12-04 07:52:00,1.00255,1.00255,1.0025,1.0025,74100000.0
2007-12-04 07:53:00,1.00255,1.00255,1.0025,1.0025,72000000.0
2007-12-04 07:54:00,1.0025,1.0027,1.0025,1.0027,52600000.0
2007-12-04 07:55:00,1.0027,1.0027,1.00255,1.0027,33600000.0
2007-12-04 07:56:00,1.00255,1.0027,1.00255,1.00265,87700000.0
2007-12-04 07:57:00,1.00265,1.0027,1.0026,1.0027,102300000.0
2007-12-04 07:58:00,1.0026,1.0027,1.0026,1.00265,106700000.0
2007-12-04 07:59:00,1.00265,1.00295,1.0026,1.0028,194900000.0
2007-12-04 08:00:00,1.00295,1.00295,1.00265,1.00265,206300000.0
2007-12-04 08:01:00,1.00265,1.0029,1.00265,1.0028,262200000.0
2007-12-04 08:02:00,1.0028,1.0028,1.0028,1.0028,17600000.0
2007-12-04 08:03:00,1.0028,1.003,1.00275,1.0028,171200000.0
2007-12-04 08:04:00,1.00265,1.0028,1.00265,1.0028,208800000.0
2007-12-04 08:05:00,1.0028,1.0028,1.00265,1.0027,143600000.0
2007-12-04 08:06:00,1.0027,1.00315,1.0027,1.00285,148700000.0
2007-12-04 08:07:00,1.0029,1.0029,1.00275,1.0029,77200000.0
2007-12-04 08:08:00,1.0029,1.00295,1.0028,1.00295,57900000.0
2007-12-04 08:09:00,1.00295,1.00305,1.0029,1.00305,143600000.0
2007-12-04 08:10:00,1.00305,1.00305,1.00295,1.00295,194200000.0
2007-12-04 08:11:00,1.003,1.003,1.003,1.003,177600000.0
2007-12-04 08:12:00,1.003,1.00305,1.00295,1.003,163300000.0
2007-12-04 08:13:00,1.00295,1.00305,1.0029,1.00305,369099998.0
2007-12-04 08:14:00,1.00305,1.00305,1.003,1.00305,134000000.0
2007-12-04 08:15:00,1.003,1.00305,1.00295,1.00295,130400000.0
2007-12-04 08:16:00,1.00295,1.00305,1.00295,1.00305,230300000.0
2007-12-04 08:17:00,1.00305,1.00305,1.003,1.003,127200000.0
2007-12-04 08:18:00,1.003,1.00305,1.00295,1.00305,197700000.0
2007-12-04 08:19:00,1.00305,1.00315,1.00305,1.00315,325500000.0
2007-12-04 08:20:00,1.00315,1.00315,1.0031,1.00315,242500000.0
2007-12-04 08:21:00,1.00315,1.00315,1.0031,1.00315,161600000.0
2007-12-04 08:22:00,1.00315,1.00325,1.00305,1.00315,386100000.0
2007-12-04 08:23:00,1.00315,1.00335,1.0031,1.0031,363600000.0
2007-12-04 08:24:00,1.0031,1.00325,1.0031,1.00315,222500000.0
2007-12-04 08:25:00,1.00315,1.00325,1.00315,1.00315,276800000.0
2007-12-04 08:26:00,1.00315,1.00325,1.00295,1.00295,197900001.0
2007-12-04 08:27:00,1.00295,1.00315,1.00295,1.0031,278100004.0
2007-12-04 08:28:00,1.0031,1.00325,1.0031,1.00325,149200000.0
2007-12-04 08:29:00,1.00325,1.00335,1.00315,1.00315,282400000.0
2007-12-04 08:30:00,1.00315,1.00315,1.0031,1.00315,171700000.0
2007-12-04 08:31:00,1.00315,1.00315,1.003,1.003,202400000.0
2007-12-04 08:32:00,1.00305,1.00315,1.003,1.00315,458200005.0
2007-12-04 08:33:00,1.00315,1.00325,1.00305,1.00325,478800000.0
2007-12-04 08:34:00,1.00325,1.00325,1.00305,1.0031,426200001.0
2007-12-04 08:35:00,1.0031,1.00315,1.003,1.00315,204700000.0
2007-12-04 08:36:00,1.00315,1.00315,1.00305,1.00315,357200000.0
2007-12-04 08:37:00,1.00315,1.00315,1.00315,1.00315,144000000.0
2007-12-04 08:38:00,1.00315,1.00315,1.00305,1.00315,105100000.0
2007-12-04 08:39:00,1.00305,1.00325,1.00305,1.00325,327900000.0
2007-12-04 08:40:00,1.00325,1.00335,1.00315,1.00335,463500000.0
2007-12-04 08:41:00,1.0033,1.00355,1.0033,1.0035,664199999.0
2007-12-04 08:42:00,1.00355,1.00365,1.00335,1.00355,581600000.0
2007-12-04 08:43:00,1.00355,1.0041,1.00355,1.0041,678300000.0
2007-12-04 08:44:00,1.0041,1.00435,1.00335,1.0042,907800003.0
2007-12-04 08:45:00,1.0042,1.00425,1.0035,1.0035,739400001.0
2007-12-04 08:46:00,1.0036,1.00395,1.0034,1.0034,1167299998.0
2007-12-04 08:47:00,1.0034,1.00355,1.0034,1.0034,271400000.0
2007-12-04 08:48:00,1.0034,1.00345,1.00305,1.00305,130400000.0
2007-12-04 08:49:00,1.00305,1.00305,1.00295,1.00305,333100000.0
2007-12-04 08:50:00,1.00305,1.0031,1.003,1.003,121200000.0
2007-12-04 08:51:00,1.003,1.00325,1.00275,1.0029,276400000.0
2007-12-04 08:52:00,1.0029,1.0029,1.00275,1.0028,241999999.0
2007-12-04 08:53:00,1.0028,1.0028,1.0026,1.0026,36600000.0
2007-12-04 08:54:00,1.0026,1.0026,1.0021,1.0023,187200000.0
2007-12-04 08:55:00,1.0023,1.0027,1.0023,1.0027,188800000.0
2007-12-04 08:56:00,1.0027,1.00305,1.00265,1.00305,426300000.0
2007-12-04 08:57:00,1.0031,1.0032,1.00305,1.0031,296000000.0
2007-12-04 08:58:00,1.00315,1.00395,1.0031,1.00325,333600000.0
2007-12-04 08:59:00,1.00325,1.00355,1.0032,1.0034,321599997.0
2007-12-04 09:00:00,1.0034,1.0037,1.0034,1.0034,183000000.0
2007-12-04 09:01:00,1.0034,1.0036,1.0034,1.0036,135700000.0
2007-12-04 09:02:00,1.0036,1.0037,1.0036,1.0036,1194700000.0
2007-12-04 09:03:00,1.0036,1.0037,1.00345,1.0036,593300000.0
2007-12-04 09:04:00,1.0036,1.0037,1.00355,1.0037,325900000.0
2007-12-04 09:05:00,1.0037,1.0037,1.0035,1.0037,343000000.0
2007-12-04 09:06:00,1.0037,1.0037,1.00345,1.00345,99600000.0
2007-12-04 09:07:00,1.0035,1.0036,1.0029,1.0029,344600000.0
2007-12-04 09:08:00,1.0029,1.0029,1.00275,1.0029,427700001.0
2007-12-04 09:09:00,1.0029,1.0029,1.00235,1.00235,356599997.0
2007-12-04 09:10:00,1.0026,1.0026,1.0025,1.0025,44900000.0
2007-12-04 09:11:00,1.0025,1.0026,1.0025,1.0026,290800000.0
2007-12-04 09:12:00,1.0026,1.0027,1.0026,1.0026,417300000.0
2007-12-04 09:13:00,1.0026,1.003,1.0026,1.0028,244400000.0
2007-12-04 09:14:00,1.0028,1.00295,1.0028,1.00295,98600000.0
2007-12-04 09:15:00,1.00295,1.00295,1.00285,1.00295,221400000.0
2007-12-04 09:16:00,1.00295,1.00295,1.0029,1.0029,174000000.0
2007-12-04 09:17:00,1.0029,1.0029,1.0029,1.0029,361200000.0
2007-12-04 09:18:00,1.0029,1.0029,1.0029,1.0029,290800000.0
2007-12-04 09:19:00,1.0029,1.0033,1.0028,1.0028,440550000.0
2007-12-04 09:20:00,1.0028,1.0029,1.0028,1.0028,300899998.0
2007-12-04 09:21:00,1.0028,1.00385,1.0028,1.00375,405349999.0
2007-12-04 09:22:00,1.0038,1.00435,1.0038,1.00425,413100000.0
2007-12-04 09:23:00,1.00425,1.00425,1.00395,1.00415,423800000.0
2007-12-04 09:24:00,1.00415,1.00415,1.004,1.004,142300000.0
2007-12-04 09:25:00,1.00395,1.00415,1.00395,1.004,294900000.0
2007-12-04 09:26:00,1.0039,1.004,1.0038,1.0038,250599996.0
2007-12-04 09:27:00,1.0038,1.0038,1.0034,1.0036,325699989.0
2007-12-04 09:28:00,1.0035,1.0037,1.0035,1.00365,509000003.0
2007-12-04 09:29:00,1.0037,1.0038,1.00355,1.0038,305499997.0
2007-12-04 09:30:00,1.0038,1.0038,1.00375,1.0038,643099995.0
2007-12-04 09:31:00,1.0038,1.0038,1.0035,1.0036,870499993.0
2007-12-04 09:32:00,1.0037,1.0037,1.00335,1.00335,278700000.0
2007-12-04 09:33:00,1.0034,1.0036,1.00325,1.00325,465600000.0
2007-12-04 09:34:00,1.00325,1.0033,1.0031,1.0031,357200001.0
2007-12-04 09:35:00,1.0031,1.0033,1.0031,1.0033,113300000.0
2007-12-04 09:36:00,1.0033,1.0035,1.0032,1.0032,192900000.0
2007-12-04 09:37:00,1.0033,1.0033,1.0032,1.0033,227500000.0
2007-12-04 09:38:00,1.0033,1.0035,1.0032,1.0033,212000000.0
2007-12-04 09:39:00,1.0032,1.0033,1.0032,1.0033,57200000.0
2007-12-04 09:40:00,1.0033,1.0033,1.003,1.003,210900000.0
2007-12-04 09:41:00,1.003,1.0031,1.003,1.003,483200000.0
2007-12-04 09:42:00,1.003,1.003,1.0029,1.0029,226400000.0
2007-12-04 09:43:00,1.0029,1.003,1.0029,1.0029,229700000.0
2007-12-04 09:44:00,1.0029,1.003,1.00285,1.00295,91099998.0
2007-12-04 09:45:00,1.003,1.003,1.003,1.003,284800000.0
2007-12-04 09:46:00,1.003,1.003,1.0029,1.0029,263999999.0
2007-12-04 09:47:00,1.0029,1.0031,1.0025,1.0025,247400000.0
2007-12-04 09:48:00,1.0025,1.0026,1.00205,1.00225,285100000.0
2007-12-04 09:49:00,1.00225,1.0024,1.0021,1.0021,385099998.0
2007-12-04 09:50:00,1.0022,1.0025,1.0022,1.0024,618600000.0
2007-12-04 09:51:00,1.0024,1.0029,1.0023,1.00285,731599998.0
2007-12-04 09:52:00,1.00285,1.0034,1.0028,1.0034,581399998.0
2007-12-04 09:53:00,1.0034,1.00355,1.00305,1.00355,1055400001.0
2007-12-04 09:54:00,1.00355,1.0037,1.00325,1.0036,1339999999.0
2007-12-04 09:55:00,1.0036,1.0045,1.0036,1.0044,408100000.0
2007-12-04 09:56:00,1.00435,1.00445,1.0038,1.0041,323300000.0
2007-12-04 09:57:00,1.0041,1.0043,1.0041,1.00425,301000000.0
2007-12-04 09:58:00,1.00425,1.00435,1.0041,1.00425,561300000.0
2007-12-04 09:59:00,1.00435,1.0046,1.00425,1.0045,210400000.0
2007-12-04 10:00:00,1.0045,1.0047,1.00445,1.00445,310500000.0
2007-12-04 10:01:00,1.00445,1.00455,1.0044,1.0045,488200000.0
2007-12-04 10:02:00,1.0045,1.00465,1.00445,1.00465,672700000.0
2007-12-04 10:03:00,1.00465,1.00465,1.0046,1.0046,309600000.0
2007-12-04 10:04:00,1.0046,1.0046,1.00445,1.0045,405400000.0
2007-12-04 10:05:00,1.0045,1.0047,1.0045,1.0047,115500000.0
2007-12-04 10:06:00,1.0047,1.0049,1.00455,1.0049,654100000.0
2007-12-04 10:07:00,1.0049,1.0049,1.0043,1.0043,567900001.0
2007-12-04 10:08:00,1.0043,1.0045,1.00395,1.0045,526600000.0
2007-12-04 10:09:00,1.0045,1.0048,1.0043,1.0044,408900000.0
2007-12-04 10:10:00,1.0044,1.0044,1.0042,1.00435,132600000.0
2007-12-04 10:11:00,1.00435,1.00435,1.0042,1.00435,100700000.0
2007-12-04 10:12:00,1.0043,1.00455,1.0043,1.00455,329500000.0
2007-12-04 10:13:00,1.00455,1.00455,1.0042,1.0042,482500000.0
2007-12-04 10:14:00,1.0041,1.0042,1.0041,1.00415,110900000.0
2007-12-04 10:15:00,1.00415,1.0042,1.004,1.0042,195200000.0
2007-12-04 10:16:00,1.0042,1.0045,1.00415,1.0042,159200000.0
2007-12-04 10:17:00,1.0042,1.0046,1.00415,1.00415,176100000.0
2007-12-04 10:18:00,1.00415,1.0042,1.0041,1.00415,300599998.0
2007-12-04 10:19:00,1.00415,1.00435,1.00415,1.0043,221100000.0
2007-12-04 10:20:00,1.0043,1.0043,1.00395,1.0042,303100000.0
2007-12-04 10:21:00,1.0042,1.0042,1.00415,1.00415,101200000.0
2007-12-04 10:22:00,1.0041,1.0042,1.0038,1.00385,397500000.0
2007-12-04 10:23:00,1.00385,1.00385,1.00355,1.00355,511199999.0
2007-12-04 10:24:00,1.00355,1.00355,1.003,1.003,746500000.0
2007-12-04 10:25:00,1.003,1.0032,1.0028,1.0032,948200003.0
2007-12-04 10:26:00,1.00315,1.0032,1.0029,1.003,274200000.0
2007-12-04 10:27:00,1.00295,1.0032,1.0029,1.00305,469500000.0
2007-12-04 10:28:00,1.00305,1.00305,1.003,1.00305,181200000.0
2007-12-04 10:29:00,1.00305,1.00305,1.00295,1.003,92800001.0
2007-12-04 10:30:00,1.00295,1.00315,1.00295,1.0031,448399996.0
2007-12-04 10:31:00,1.00305,1.00305,1.00285,1.0029,456400000.0
2007-12-04 10:32:00,1.0029,1.00315,1.0029,1.00315,431500000.0
2007-12-04 10:33:00,1.00315,1.00395,1.0031,1.0036,698599998.0
2007-12-04 10:34:00,1.0036,1.0036,1.00335,1.0034,452800000.0
2007-12-04 10:35:00,1.00335,1.0035,1.0033,1.0035,137400000.0
2007-12-04 10:36:00,1.0035,1.0036,1.00335,1.00335,19500000.0
2007-12-04 10:37:00,1.00335,1.0039,1.00335,1.0038,28800000.0
2007-12-04 10:38:00,1.0038,1.0047,1.0038,1.0044,134700000.0
2007-12-04 10:39:00,1.0044,1.0044,1.0037,1.00395,258400000.0
2007-12-04 10:40:00,1.00395,1.00395,1.00385,1.00385,203600000.0
2007-12-04 10:41:00,1.00385,1.0039,1.00385,1.0039,255400000.0
2007-12-04 10:42:00,1.0039,1.004,1.00375,1.0039,580300000.0
2007-12-04 10:43:00,1.0039,1.004,1.00335,1.00335,339600000.0
2007-12-04 10:44:00,1.0034,1.0035,1.0033,1.0033,455099996.0
2007-12-04 10:45:00,1.0033,1.0033,1.0026,1.003,465500000.0
2007-12-04 10:46:00,1.003,1.0031,1.00295,1.003,133600000.0
2007-12-04 10:47:00,1.0032,1.0036,1.003,1.0034,322700001.0
2007-12-04 10:48:00,1.0034,1.0036,1.0034,1.0035,224500000.0
2007-12-04 10:49:00,1.00345,1.0035,1.0032,1.0032,737999999.0
2007-12-04 10:50:00,1.0032,1.0032,1.00295,1.00295,156600000.0
2007-12-04 10:51:00,1.0031,1.0034,1.0031,1.0034,217200000.0
2007-12-04 10:52:00,1.0033,1.0035,1.0032,1.0035,221600000.0
2007-12-04 10:53:00,1.0035,1.0037,1.0035,1.0036,406000000.0
2007-12-04 10:54:00,1.0036,1.0038,1.0036,1.0037,244900000.0
2007-12-04 10:55:00,1.0037,1.0037,1.00355,1.00355,130100000.0
2007-12-04 10:56:00,1.00355,1.0037,1.00315,1.00315,514399997.0
2007-12-04 10:57:00,1.00315,1.0032,1.0031,1.0032,388000000.0
2007-12-04 10:58:00,1.0032,1.0032,1.00305,1.00305,80000000.0
2007-12-04 10:59:00,1.00305,1.00325,1.00305,1.00325,86237490.0
2007-12-04 11:00:00,1.00325,1.00325,1.0031,1.0031,540193420.0
2007-12-04 11:01:00,1.0032,1.0032,1.00305,1.00305,48900000.0
2007-12-04 11:02:00,1.00305,1.0032,1.0029,1.0029,185200000.0
2007-12-04 11:03:00,1.0029,1.0029,1.00275,1.0029,112000000.0
2007-12-04 11:04:00,1.0029,1.003,1.0028,1.003,195199996.0
2007-12-04 11:05:00,1.0029,1.0031,1.0029,1.0029,392300000.0
2007-12-04 11:06:00,1.0029,1.0029,1.0027,1.0028,375700000.0
2007-12-04 11:07:00,1.0028,1.0031,1.0027,1.0029,522499998.0
2007-12-04 11:08:00,1.0029,1.0029,1.0028,1.0029,351399994.0
2007-12-04 11:09:00,1.0029,1.0029,1.0028,1.0028,147900000.0
2007-12-04 11:10:00,1.0027,1.0029,1.0027,1.0029,572099996.0
2007-12-04 11:11:00,1.0029,1.003,1.00285,1.0029,229400000.0
2007-12-04 11:12:00,1.0029,1.003,1.00275,1.00275,99700000.0
2007-12-04 11:13:00,1.00275,1.003,1.00275,1.0028,65400000.0
2007-12-04 11:14:00,1.0028,1.0028,1.0023,1.0024,233400000.0
2007-12-04 11:15:00,1.0024,1.0024,1.0021,1.00215,298100000.0
2007-12-04 11:16:00,1.0022,1.0024,1.002,1.0023,437300000.0
2007-12-04 11:17:00,1.0023,1.0024,1.0023,1.0023,463300000.0
2007-12-04 11:18:00,1.0023,1.0025,1.0022,1.0022,636800000.0
2007-12-04 11:19:00,1.0022,1.0023,1.0017,1.0017,664399999.0
2007-12-04 11:20:00,1.00165,1.0019,1.0016,1.0019,423599999.0
2007-12-04 11:21:00,1.0018,1.0026,1.0018,1.0025,222700000.0
2007-12-04 11:22:00,1.0025,1.0027,1.00245,1.0026,217300000.0
2007-12-04 11:23:00,1.0026,1.0027,1.0025,1.0026,325799998.0
2007-12-04 11:24:00,1.0026,1.0027,1.00245,1.0026,283000005.0
2007-12-04 11:25:00,1.0025,1.0027,1.00245,1.00245,198300002.0
2007-12-04 11:26:00,1.00245,1.0028,1.00245,1.0026,169600000.0
2007-12-04 11:27:00,1.00265,1.0027,1.00245,1.0026,198400000.0
2007-12-04 11:28:00,1.0027,1.0028,1.0026,1.0026,188400000.0
2007-12-04 11:29:00,1.0026,1.0026,1.0025,1.0025,97200000.0
2007-12-04 11:30:00,1.0025,1.00275,1.00245,1.0025,480199996.0
2007-12-04 11:31:00,1.0025,1.0031,1.00245,1.00265,653699998.0
2007-12-04 11:32:00,1.0027,1.0027,1.00265,1.0027,456500010.0
2007-12-04 11:33:00,1.0029,1.00295,1.0027,1.0027,345600003.0
2007-12-04 11:34:00,1.0027,1.0028,1.0027,1.0028,252600013.0
2007-12-04 11:35:00,1.0028,1.0028,1.0025,1.0027,144600000.0
2007-12-04 11:36:00,1.0027,1.0028,1.0027,1.0027,126600000.0
2007-12-04 11:37:00,1.0027,1.0029,1.0027,1.00285,158200000.0
2007-12-04 11:38:00,1.00285,1.0029,1.0027,1.0028,411200001.0
2007-12-04 11:39:00,1.0028,1.0029,1.0028,1.0029,151699999.0
2007-12-04 11:40:00,1.0029,1.0032,1.0028,1.0031,540200005.0
2007-12-04 11:41:00,1.00305,1.0035,1.00305,1.0035,249700004.0
2007-12-04 11:42:00,1.0035,1.0035,1.0033,1.0033,233499996.0
2007-12-04 11:43:00,1.0033,1.0033,1.00305,1.00325,588900002.0
2007-12-04 11:44:00,1.00325,1.00325,1.00305,1.00315,157700000.0
2007-12-04 11:45:00,1.0032,1.0033,1.0031,1.0032,104200000.0
2007-12-04 11:46:00,1.0032,1.0032,1.0031,1.0032,145600000.0
2007-12-04 11:47:00,1.0031,1.0032,1.00295,1.00295,217900000.0
2007-12-04 11:48:00,1.00295,1.0031,1.00295,1.003,171100000.0
2007-12-04 11:49:00,1.003,1.003,1.0028,1.00295,111900000.0
2007-12-04 11:50:00,1.003,1.003,1.0029,1.003,818400001.0
2007-12-04 11:51:00,1.003,1.0033,1.0029,1.0033,384600001.0
2007-12-04 11:52:00,1.0033,1.0034,1.0032,1.0032,305599999.0
2007-12-04 11:53:00,1.0032,1.0032,1.00295,1.0031,240700000.0
2007-12-04 11:54:00,1.00305,1.0031,1.00305,1.0031,84000000.0
2007-12-04 11:55:00,1.0031,1.0031,1.003,1.0031,130900000.0
2007-12-04 11:56:00,1.0031,1.0031,1.003,1.00305,66600000.0
2007-12-04 11:57:00,1.00305,1.0031,1.00305,1.0031,98400000.0
2007-12-04 11:58:00,1.00295,1.0031,1.00295,1.003,200300000.0
2007-12-04 11:59:00,1.0031,1.0034,1.00295,1.0034,393100004.0
2007-12-04 12:00:00,1.0034,1.0034,1.00335,1.00335,157800000.0
2007-12-04 12:01:00,1.00335,1.0034,1.00335,1.0034,1102400000.0
2007-12-04 12:02:00,1.0034,1.00355,1.0034,1.0035,257800000.0
2007-12-04 12:03:00,1.0035,1.0036,1.0035,1.0036,181600000.0
2007-12-04 12:04:00,1.0036,1.0036,1.0035,1.0035,287700000.0
2007-12-04 12:05:00,1.0035,1.0036,1.00345,1.00345,60800000.0
2007-12-04 12:06:00,1.0035,1.0037,1.0035,1.0035,170800000.0
2007-12-04 12:07:00,1.0035,1.0036,1.0035,1.0035,29100000.0
2007-12-04 12:08:00,1.0035,1.0038,1.0035,1.0036,196300000.0
2007-12-04 12:09:00,1.0036,1.0038,1.0035,1.0038,444100000.0
2007-12-04 12:10:00,1.0038,1.0041,1.0037,1.004,301900000.0
2007-12-04 12:11:00,1.004,1.0041,1.0038,1.0038,475300006.0
2007-12-04 12:12:00,1.0038,1.0038,1.00355,1.00355,307000000.0
2007-12-04 12:13:00,1.0036,1.0037,1.0036,1.0037,248000000.0
2007-12-04 12:14:00,1.0037,1.0037,1.00365,1.0037,193300000.0
2007-12-04 12:15:00,1.0037,1.0037,1.00365,1.0037,223400000.0
2007-12-04 12:16:00,1.0037,1.0037,1.00325,1.0033,299100000.0
2007-12-04 12:17:00,1.0033,1.0034,1.0033,1.0033,361100000.0
2007-12-04 12:18:00,1.0033,1.0035,1.0033,1.0035,93000000.0
2007-12-04 12:19:00,1.0035,1.0035,1.003,1.0031,477200000.0
2007-12-04 12:20:00,1.003,1.0032,1.0026,1.00265,1213200006.0
2007-12-04 12:21:00,1.00265,1.0029,1.0025,1.0027,554299997.0
2007-12-04 12:22:00,1.00265,1.0027,1.00195,1.0022,982500006.0
2007-12-04 12:23:00,1.0022,1.0025,1.0022,1.0025,367400000.0
2007-12-04 12:24:00,1.0026,1.0027,1.0025,1.0026,545300003.0
2007-12-04 12:25:00,1.0026,1.0028,1.0026,1.0028,360700000.0
2007-12-04 12:26:00,1.0028,1.0028,1.0026,1.0027,121200000.0
2007-12-04 12:27:00,1.0027,1.0029,1.0027,1.0028,237300000.0
2007-12-04 12:28:00,1.0028,1.0029,1.0027,1.0029,419800000.0
2007-12-04 12:29:00,1.0029,1.0032,1.0028,1.0028,398800000.0
2007-12-04 12:30:00,1.0028,1.003,1.0028,1.0028,328200000.0
2007-12-04 12:31:00,1.0029,1.0031,1.0028,1.0031,422100000.0
2007-12-04 12:32:00,1.0031,1.0032,1.0029,1.0029,475300000.0
2007-12-04 12:33:00,1.0029,1.003,1.00285,1.003,198900000.0
2007-12-04 12:34:00,1.003,1.003,1.0027,1.0027,202200000.0
2007-12-04 12:35:00,1.0027,1.0029,1.0027,1.0029,136600000.0
2007-12-04 12:36:00,1.0029,1.00305,1.002,1.002,729500004.0
2007-12-04 12:37:00,1.0021,1.0024,1.00135,1.0016,720600000.0
2007-12-04 12:38:00,1.0015,1.00275,1.00145,1.0022,1019100002.0
2007-12-04 12:39:00,1.00225,1.0026,1.00225,1.0026,403200000.0
2007-12-04 12:40:00,1.0026,1.0027,1.0025,1.0027,205400000.0
2007-12-04 12:41:00,1.0027,1.00335,1.0025,1.00255,1043399998.0
2007-12-04 12:42:00,1.00255,1.0029,1.00255,1.0028,463099995.0
2007-12-04 12:43:00,1.0028,1.00305,1.0028,1.0029,316999999.0
2007-12-04 12:44:00,1.0029,1.00295,1.00265,1.00285,1175900003.0
2007-12-04 12:45:00,1.00285,1.00305,1.0027,1.00275,428100000.0
2007-12-04 12:46:00,1.00275,1.0029,1.0027,1.0029,216800000.0
2007-12-04 12:47:00,1.0029,1.00305,1.00275,1.003,241500000.0
2007-12-04 12:48:00,1.00305,1.0035,1.00295,1.0033,432199995.0
2007-12-04 12:49:00,1.0033,1.0033,1.00315,1.0032,86300000.0
2007-12-04 12:50:00,1.0032,1.0035,1.0032,1.0034,584600000.0
2007-12-04 12:51:00,1.0034,1.0035,1.0034,1.0035,658000000.0
2007-12-04 12:52:00,1.0035,1.0035,1.0033,1.0033,494500000.0
2007-12-04 12:53:00,1.0033,1.0033,1.0031,1.0032,385300000.0
2007-12-04 12:54:00,1.0032,1.0032,1.0032,1.0032,90500000.0
2007-12-04 12:55:00,1.0032,1.0032,1.0029,1.0029,262300000.0
2007-12-04 12:56:00,1.0029,1.003,1.0025,1.0026,519000000.0
2007-12-04 12:57:00,1.0026,1.0026,1.0021,1.0021,311700000.0
2007-12-04 12:58:00,1.0021,1.0022,1.002,1.0021,314900000.0
2007-12-04 12:59:00,1.0021,1.0021,1.0019,1.0019,148000000.0
2007-12-04 13:00:00,1.0019,1.0027,1.0019,1.0025,128100000.0
2007-12-04 13:01:00,1.0025,1.0025,1.00235,1.0024,180600000.0
2007-12-04 13:02:00,1.0024,1.0024,1.0019,1.0019,111800000.0
2007-12-04 13:03:00,1.0019,1.0019,1.0015,1.0018,390399999.0
2007-12-04 13:04:00,1.0018,1.0023,1.0018,1.0022,273200000.0
2007-12-04 13:05:00,1.0022,1.0022,1.002,1.0021,370500000.0
2007-12-04 13:06:00,1.0021,1.00215,1.0018,1.0019,384000000.0
2007-12-04 13:07:00,1.00175,1.0019,1.0007,1.0009,529299999.0
2007-12-04 13:08:00,1.0009,1.001,1.00035,1.0004,517700000.0
2007-12-04 13:09:00,1.0004,1.0005,0.9999,1.0,411700000.0
2007-12-04 13:10:00,1.0,1.0,0.9992,0.9993,721100000.0
2007-12-04 13:11:00,0.99925,0.9997,0.9992,0.9994,798600001.0
2007-12-04 13:12:00,0.9995,1.0006,0.9993,1.0006,1380299994.0
2007-12-04 13:13:00,1.0006,1.0008,1.0002,1.0007,1027299998.0
2007-12-04 13:14:00,1.00065,1.0018,1.0006,1.0017,917700000.0
2007-12-04 13:15:00,1.0017,1.002,1.00145,1.0019,719700000.0
2007-12-04 13:16:00,1.0019,1.0019,1.0012,1.0014,802400000.0
2007-12-04 13:17:00,1.0014,1.0018,1.0014,1.0017,739400000.0
2007-12-04 13:18:00,1.0017,1.0019,1.0015,1.0019,662799992.0
2007-12-04 13:19:00,1.0019,1.0028,1.0019,1.0027,559600000.0
2007-12-04 13:20:00,1.00265,1.0027,1.0024,1.0025,305100000.0
2007-12-04 13:21:00,1.00245,1.0026,1.0022,1.0024,1321700000.0
2007-12-04 13:22:00,1.0024,1.003,1.0024,1.003,343900000.0
2007-12-04 13:23:00,1.003,1.0033,1.0027,1.0031,1002300007.0
2007-12-04 13:24:00,1.0031,1.0031,1.0026,1.0028,714700000.0
2007-12-04 13:25:00,1.0028,1.003,1.0026,1.0028,764500000.0
2007-12-04 13:26:00,1.0027,1.003,1.0027,1.0029,671900001.0
2007-12-04 13:27:00,1.0029,1.0034,1.0029,1.0034,936400000.0
2007-12-04 13:28:00,1.0034,1.0035,1.0033,1.0034,359200000.0
2007-12-04 13:29:00,1.0034,1.0036,1.0034,1.0036,511599996.0
2007-12-04 13:30:00,1.0037,1.0037,1.00345,1.0035,285900002.0
2007-12-04 13:31:00,1.0035,1.0036,1.00335,1.0034,422000000.0
2007-12-04 13:32:00,1.0034,1.0034,1.0032,1.0034,204900000.0
2007-12-04 13:33:00,1.0034,1.0034,1.0033,1.0033,86400000.0
2007-12-04 13:34:00,1.0033,1.0038,1.0033,1.0035,523700000.0
2007-12-04 13:35:00,1.0035,1.0037,1.00345,1.0037,305400000.0
2007-12-04 13:36:00,1.0037,1.004,1.0037,1.0038,580600004.0
2007-12-04 13:37:00,1.0039,1.0045,1.0039,1.0045,163100000.0
2007-12-04 13:38:00,1.0045,1.0046,1.0042,1.0044,338000000.0
2007-12-04 13:39:00,1.0044,1.0045,1.0042,1.0044,406500000.0
2007-12-04 13:40:00,1.0044,1.0045,1.0042,1.0043,1140699995.0
2007-12-04 13:41:00,1.0043,1.0044,1.0042,1.0044,426300000.0
2007-12-04 13:42:00,1.0044,1.0045,1.0041,1.0041,167700000.0
2007-12-04 13:43:00,1.0041,1.0041,1.004,1.004,309300000.0
2007-12-04 13:44:00,1.004,1.004,1.004,1.004,285100000.0
2007-12-04 13:45:00,1.004,1.004,1.0038,1.0039,435000000.0
2007-12-04 13:46:00,1.0039,1.0039,1.0038,1.00385,453100003.0
2007-12-04 13:47:00,1.0039,1.0042,1.0039,1.0041,255000000.0
2007-12-04 13:48:00,1.0041,1.0043,1.004,1.0042,169700000.0
2007-12-04 13:49:00,1.0043,1.0044,1.0042,1.0044,69600000.0
2007-12-04 13:50:00,1.0044,1.0048,1.0044,1.0047,560199998.0
2007-12-04 13:51:00,1.0048,1.0052,1.0045,1.0046,1603599998.0
2007-12-04 13:52:00,1.0046,1.00505,1.0044,1.0046,519800000.0
2007-12-04 13:53:00,1.0046,1.00465,1.0044,1.0045,458000000.0
2007-12-04 13:54:00,1.0045,1.0045,1.00435,1.0044,93200000.0
2007-12-04 13:55:00,1.0044,1.0044,1.0042,1.0044,165400000.0
2007-12-04 13:56:00,1.0044,1.0046,1.0044,1.0045,218800000.0
2007-12-04 13:57:00,1.0045,1.0046,1.00435,1.0046,159200000.0
2007-12-04 13:58:00,1.0046,1.0046,1.00455,1.00455,59600000.0
2007-12-04 13:59:00,1.00455,1.0046,1.00425,1.0043,556100000.0
2007-12-04 14:00:00,1.0044,1.0045,1.0042,1.0043,362400000.0
2007-12-04 14:01:00,1.0043,1.0044,1.0039,1.004,481200000.0
2007-12-04 14:02:00,1.00395,1.0042,1.0039,1.0042,487900000.0
2007-12-04 14:03:00,1.0042,1.0042,1.0039,1.0041,354100000.0
2007-12-04 14:04:00,1.0041,1.0043,1.00405,1.00405,352600000.0
2007-12-04 14:05:00,1.00405,1.0041,1.0039,1.0041,384399998.0
2007-12-04 14:06:00,1.0041,1.0044,1.0041,1.00425,311699999.0
2007-12-04 14:07:00,1.0043,1.00455,1.00425,1.00455,211900000.0
2007-12-04 14:08:00,1.00455,1.0046,1.0044,1.0044,265000001.0
2007-12-04 14:09:00,1.0044,1.0045,1.0042,1.00425,504600000.0
2007-12-04 14:10:00,1.0043,1.0043,1.00405,1.0043,485300000.0
2007-12-04 14:11:00,1.0043,1.0043,1.0041,1.0041,251900000.0
2007-12-04 14:12:00,1.00415,1.00415,1.004,1.004,137700000.0
2007-12-04 14:13:00,1.004,1.004,1.0038,1.0039,441000000.0
2007-12-04 14:14:00,1.00395,1.00395,1.00355,1.0036,413000000.0
2007-12-04 14:15:00,1.00355,1.0036,1.00345,1.0036,486600001.0
2007-12-04 14:16:00,1.0036,1.0041,1.0036,1.0037,1052400001.0
2007-12-04 14:17:00,1.0037,1.0037,1.0035,1.0037,792099999.0
2007-12-04 14:18:00,1.0037,1.004,1.0037,1.004,481899999.0
2007-12-04 14:19:00,1.00395,1.004,1.0035,1.0036,307799997.0
2007-12-04 14:20:00,1.0035,1.0036,1.00345,1.0035,457400000.0
2007-12-04 14:21:00,1.0036,1.0037,1.0034,1.0034,661400010.0
2007-12-04 14:22:00,1.0035,1.0035,1.0034,1.0035,293700000.0
2007-12-04 14:23:00,1.0035,1.0035,1.0033,1.0033,505600000.0
2007-12-04 14:24:00,1.0033,1.0035,1.0033,1.0034,541100000.0
2007-12-04 14:25:00,1.00335,1.0036,1.0033,1.0036,252100000.0
2007-12-04 14:26:00,1.0036,1.0037,1.00355,1.0037,192200000.0
2007-12-04 14:27:00,1.0037,1.0039,1.0036,1.0039,220900000.0
2007-12-04 14:28:00,1.0039,1.004,1.0038,1.0038,408900000.0
2007-12-04 14:29:00,1.0038,1.0038,1.0037,1.00375,162500000.0
2007-12-04 14:30:00,1.0038,1.0039,1.0037,1.0039,151200000.0
2007-12-04 14:31:00,1.0039,1.0039,1.0037,1.00375,210799999.0
2007-12-04 14:32:00,1.0038,1.0039,1.0038,1.0038,265300000.0
2007-12-04 14:33:00,1.0038,1.0039,1.00375,1.0038,362900000.0
2007-12-04 14:34:00,1.0038,1.0038,1.00375,1.0038,236100000.0
2007-12-04 14:35:00,1.0038,1.0038,1.003,1.003,451800000.0
2007-12-04 14:36:00,1.003,1.0034,1.003,1.0034,132300000.0
2007-12-04 14:37:00,1.0034,1.0035,1.00325,1.00325,245200000.0
2007-12-04 14:38:00,1.00325,1.0035,1.0032,1.00345,369400000.0
2007-12-04 14:39:00,1.0035,1.0036,1.00345,1.0036,44700000.0
2007-12-04 14:40:00,1.0036,1.0036,1.00325,1.0033,193400000.0
2007-12-04 14:41:00,1.0033,1.0033,1.0032,1.0032,91600000.0
2007-12-04 14:42:00,1.0032,1.0034,1.0032,1.0033,199700000.0
2007-12-04 14:43:00,1.0033,1.0034,1.00315,1.0032,444500006.0
2007-12-04 14:44:00,1.0032,1.0035,1.0032,1.0035,207600000.0
2007-12-04 14:45:00,1.0035,1.0035,1.0034,1.00345,50400000.0
2007-12-04 14:46:00,1.0035,1.0035,1.00335,1.0034,64500000.0
2007-12-04 14:47:00,1.0034,1.0034,1.00325,1.00335,212499997.0
2007-12-04 14:48:00,1.0034,1.0034,1.00335,1.0034,142500000.0
2007-12-04 14:49:00,1.00335,1.0035,1.00335,1.0034,386500000.0
2007-12-04 14:50:00,1.0034,1.0036,1.0033,1.0036,136400000.0
2007-12-04 14:51:00,1.0036,1.0038,1.0036,1.0038,106800000.0
2007-12-04 14:52:00,1.0038,1.0038,1.0038,1.0038,19500000.0
2007-12-04 14:53:00,1.0038,1.004,1.0038,1.0038,73700000.0
2007-12-04 14:54:00,1.0038,1.0039,1.00375,1.0038,65200000.0
2007-12-04 14:55:00,1.0038,1.0038,1.00375,1.0038,33300000.0
2007-12-04 14:56:00,1.00375,1.004,1.00375,1.004,256400000.0
2007-12-04 14:57:00,1.004,1.0046,1.004,1.0046,666300000.0
2007-12-04 14:58:00,1.0046,1.005,1.0046,1.0048,342994956.0
2007-12-04 14:59:00,1.0048,1.005,1.0048,1.005,652900000.0
2007-12-04 15:00:00,1.005,1.005,1.0041,1.0042,642600000.0
2007-12-04 15:01:00,1.0042,1.0049,1.0042,1.0048,686800000.0
2007-12-04 15:02:00,1.0048,1.005,1.0048,1.00485,732800000.0
2007-12-04 15:03:00,1.0049,1.0052,1.0048,1.005,896299999.0
2007-12-04 15:04:00,1.005,1.0051,1.00495,1.005,369200000.0
2007-12-04 15:05:00,1.005,1.0051,1.00495,1.00495,872900000.0
2007-12-04 15:06:00,1.00495,1.0053,1.00495,1.0053,302999999.0
2007-12-04 15:07:00,1.0053,1.00615,1.00525,1.0059,899799998.0
2007-12-04 15:08:00,1.0059,1.0062,1.0057,1.0062,1162300001.0
2007-12-04 15:09:00,1.0063,1.0066,1.00595,1.00595,951799999.0
2007-12-04 15:10:00,1.00595,1.00635,1.00595,1.0062,644099997.0
2007-12-04 15:11:00,1.0062,1.0062,1.0056,1.00565,751900000.0
2007-12-04 15:12:00,1.0057,1.0057,1.0055,1.0056,357099999.0
2007-12-04 15:13:00,1.0056,1.00565,1.00535,1.00545,578299997.0
2007-12-04 15:14:00,1.00545,1.0055,1.00475,1.00495,905100001.0
2007-12-04 15:15:00,1.00495,1.00505,1.00455,1.00495,989200001.0
2007-12-04 15:16:00,1.00485,1.0049,1.0047,1.00485,575700001.0
2007-12-04 15:17:00,1.00485,1.00485,1.00445,1.0045,244800001.0
2007-12-04 15:18:00,1.00445,1.0045,1.0041,1.00415,545100000.0
2007-12-04 15:19:00,1.00415,1.00425,1.00395,1.00425,173600000.0
2007-12-04 15:20:00,1.00435,1.0045,1.00395,1.0041,521200002.0
2007-12-04 15:21:00,1.00415,1.00415,1.00405,1.00405,200100000.0
2007-12-04 15:22:00,1.00405,1.00455,1.00405,1.00445,178484916.0
2007-12-04 15:23:00,1.00445,1.00455,1.00435,1.00445,536300000.0
2007-12-04 15:24:00,1.00445,1.00445,1.00405,1.00405,390400000.0
2007-12-04 15:25:00,1.0042,1.0042,1.00405,1.00405,329299998.0
2007-12-04 15:26:00,1.00405,1.0041,1.00375,1.00405,605699996.0
2007-12-04 15:27:00,1.00395,1.0042,1.00355,1.00355,566900001.0
2007-12-04 15:28:00,1.0037,1.00395,1.00365,1.00395,317300000.0
2007-12-04 15:29:00,1.00385,1.00445,1.00385,1.0043,459299999.0
2007-12-04 15:30:00,1.0043,1.00435,1.00415,1.0043,327900006.0
2007-12-04 15:31:00,1.0043,1.00435,1.0042,1.00435,88100000.0
2007-12-04 15:32:00,1.0043,1.00435,1.00425,1.00435,98500000.0
2007-12-04 15:33:00,1.00435,1.0044,1.0043,1.0044,159000000.0
2007-12-04 15:34:00,1.0044,1.0049,1.00435,1.00475,149000000.0
2007-12-04 15:35:00,1.00475,1.005,1.0047,1.0047,346799999.0
2007-12-04 15:36:00,1.0047,1.0056,1.0047,1.0056,311200000.0
2007-12-04 15:37:00,1.0056,1.006,1.00525,1.0054,444200000.0
2007-12-04 15:38:00,1.0054,1.0054,1.00525,1.0053,338200000.0
2007-12-04 15:39:00,1.0053,1.00555,1.00475,1.00515,578300001.0
2007-12-04 15:40:00,1.00505,1.0054,1.00485,1.00535,755200000.0
2007-12-04 15:41:00,1.00535,1.0055,1.00465,1.0047,232800000.0
2007-12-04 15:42:00,1.0047,1.0048,1.00445,1.00455,1073699999.0
2007-12-04 15:43:00,1.0045,1.00505,1.00445,1.0048,660900000.0
2007-12-04 15:44:00,1.0048,1.00525,1.00475,1.00505,987400001.0
2007-12-04 15:45:00,1.00505,1.00535,1.00505,1.00515,308600001.0
2007-12-04 15:46:00,1.00515,1.0052,1.005,1.00505,350600000.0
2007-12-04 15:47:00,1.00505,1.0052,1.00455,1.00455,1141400000.0
2007-12-04 15:48:00,1.00455,1.0047,1.00415,1.00445,674500002.0
2007-12-04 15:49:00,1.00445,1.0046,1.0041,1.00445,533700001.0
2007-12-04 15:50:00,1.00455,1.0051,1.00435,1.00475,1243099999.0
2007-12-04 15:51:00,1.0047,1.00515,1.00465,1.00515,1197500002.0
2007-12-04 15:52:00,1.0051,1.00515,1.00475,1.005,656600000.0
2007-12-04 15:53:00,1.005,1.00515,1.00475,1.00505,992799996.0
2007-12-04 15:54:00,1.00505,1.0057,1.00485,1.00545,983100003.0
2007-12-04 15:55:00,1.00555,1.00565,1.00475,1.00495,1242700001.0
2007-12-04 15:56:00,1.00495,1.00555,1.00495,1.00495,673500001.0
2007-12-04 15:57:00,1.00495,1.00545,1.00485,1.00485,621900002.0
2007-12-04 15:58:00,1.00485,1.00515,1.00395,1.00455,1400300003.0
2007-12-04 15:59:00,1.00455,1.0062,1.00325,1.0062,842600001.0
2007-12-04 16:00:00,1.00685,1.01125,1.00685,1.01015,1211800000.0
2007-12-04 16:01:00,1.01015,1.01045,1.0089,1.00955,699600000.0
2007-12-04 16:02:00,1.00955,1.01215,1.00935,1.01155,387699999.0
2007-12-04 16:03:00,1.01155,1.01235,1.0108,1.01205,102379234.0
2007-12-04 16:04:00,1.0121,1.01355,1.0121,1.01245,521414419.0
2007-12-04 16:05:00,1.01245,1.0137,1.0123,1.0135,273455381.0
2007-12-04 16:06:00,1.0135,1.01355,1.0125,1.0125,669841172.0
2007-12-04 16:07:00,1.01255,1.01275,1.01175,1.012,666448669.0
2007-12-04 16:08:00,1.012,1.01275,1.012,1.0127,843399999.0
2007-12-04 16:09:00,1.0127,1.01365,1.01245,1.01355,776419564.0
2007-12-04 16:10:00,1.01355,1.01355,1.01295,1.01345,603598669.0
2007-12-04 16:11:00,1.01345,1.01355,1.01315,1.01315,810699999.0
2007-12-04 16:12:00,1.0132,1.01335,1.01295,1.01335,839399995.0
2007-12-04 16:13:00,1.01335,1.01345,1.01315,1.01315,319700000.0
2007-12-04 16:14:00,1.01315,1.01325,1.01265,1.01275,646118416.0
2007-12-04 16:15:00,1.0127,1.0138,1.01255,1.01365,734499999.0
2007-12-04 16:16:00,1.01365,1.01455,1.0136,1.01425,932699999.0
2007-12-04 16:17:00,1.01425,1.01455,1.01395,1.01405,716350000.0
2007-12-04 16:18:00,1.01405,1.01405,1.01355,1.01355,217450000.0
2007-12-04 16:19:00,1.01355,1.01405,1.01325,1.01325,560500000.0
2007-12-04 16:20:00,1.01325,1.01335,1.0124,1.0128,579300000.0
2007-12-04 16:21:00,1.0128,1.01345,1.0128,1.01325,454000000.0
2007-12-04 16:22:00,1.01325,1.01325,1.01285,1.01305,520299999.0
2007-12-04 16:23:00,1.01305,1.01345,1.01275,1.01315,373099999.0
2007-12-04 16:24:00,1.01315,1.01365,1.01315,1.0136,85700000.0
2007-12-04 16:25:00,1.0136,1.0136,1.01325,1.0135,652145971.0
2007-12-04 16:26:00,1.0135,1.01445,1.0135,1.01425,1405700000.0
2007-12-04 16:27:00,1.01425,1.01445,1.01375,1.01405,492537068.0
2007-12-04 16:28:00,1.01395,1.01445,1.01385,1.0143,227000000.0
2007-12-04 16:29:00,1.0143,1.01505,1.01425,1.01495,261200000.0
2007-12-04 16:30:00,1.01495,1.01495,1.0144,1.0145,605676666.0
2007-12-04 16:31:00,1.01445,1.01465,1.01425,1.01455,134300000.0
2007-12-04 16:32:00,1.01455,1.01475,1.0143,1.01475,525007840.0
2007-12-04 16:33:00,1.01475,1.01525,1.01455,1.01455,284657993.0
2007-12-04 16:34:00,1.01455,1.01485,1.0145,1.01475,191900000.0
2007-12-04 16:35:00,1.01475,1.01485,1.0145,1.01455,328700000.0
2007-12-04 16:36:00,1.01455,1.01475,1.01445,1.01445,401900000.0
2007-12-04 16:37:00,1.01435,1.0148,1.0141,1.01445,343300000.0
2007-12-04 16:38:00,1.0143,1.01435,1.0136,1.01375,395300000.0
2007-12-04 16:39:00,1.01375,1.01455,1.0137,1.01415,210600000.0
2007-12-04 16:40:00,1.0143,1.01455,1.0142,1.0145,231200000.0
2007-12-04 16:41:00,1.01445,1.0146,1.0144,1.01445,116700000.0
2007-12-04 16:42:00,1.01435,1.0146,1.01435,1.0146,229888480.0
2007-12-04 16:43:00,1.0146,1.0146,1.01385,1.01395,81061925.0
2007-12-04 16:44:00,1.01395,1.01395,1.0135,1.01365,218268913.0
2007-12-04 16:45:00,1.01365,1.01405,1.01365,1.01395,220300000.0
2007-12-04 16:46:00,1.01395,1.014,1.0137,1.01385,40600000.0
2007-12-04 16:47:00,1.01385,1.01395,1.0135,1.0136,393499996.0
2007-12-04 16:48:00,1.0136,1.01395,1.0136,1.01395,153800000.0
2007-12-04 16:49:00,1.0139,1.0139,1.01345,1.0137,116600000.0
2007-12-04 16:50:00,1.0137,1.014,1.01365,1.0139,55400000.0
2007-12-04 16:51:00,1.0139,1.01435,1.01385,1.01415,81200000.0
2007-12-04 16:52:00,1.01415,1.01435,1.01405,1.01415,84550000.0
2007-12-04 16:53:00,1.01415,1.0142,1.01395,1.0142,59000000.0
2007-12-04 16:54:00,1.01415,1.01415,1.01375,1.0138,153200000.0
2007-12-04 16:55:00,1.01375,1.01375,1.01295,1.01295,196200000.0
2007-12-04 16:56:00,1.01295,1.01315,1.0127,1.01285,483950003.0
2007-12-04 16:57:00,1.01285,1.01355,1.01275,1.01355,336450000.0
2007-12-04 16:58:00,1.0136,1.01365,1.01345,1.01345,78800000.0
2007-12-04 16:59:00,1.0135,1.01375,1.0133,1.01355,142200000.0
2007-12-04 17:00:00,1.0135,1.01365,1.0134,1.01355,363700000.0
2007-12-04 17:01:00,1.01355,1.01365,1.0135,1.01355,302100000.0
2007-12-04 17:02:00,1.01365,1.0137,1.01355,1.0136,304900000.0
2007-12-04 17:03:00,1.0136,1.01385,1.0135,1.0135,184400000.0
2007-12-04 17:04:00,1.01355,1.01385,1.0135,1.0137,288800000.0
2007-12-04 17:05:00,1.0137,1.01375,1.0136,1.01365,260800000.0
2007-12-04 17:06:00,1.01365,1.01365,1.01335,1.01335,339600000.0
2007-12-04 17:07:00,1.01335,1.01345,1.0132,1.0132,314100000.0
2007-12-04 17:08:00,1.0132,1.01325,1.0129,1.013,136300000.0
2007-12-04 17:09:00,1.013,1.01315,1.013,1.01305,25000000.0
2007-12-04 17:10:00,1.01305,1.0131,1.01295,1.01295,27100000.0
2007-12-04 17:11:00,1.013,1.013,1.0127,1.0127,22400000.0
2007-12-04 17:12:00,1.0127,1.0128,1.0125,1.0126,86900000.0
2007-12-04 17:13:00,1.0126,1.01275,1.01255,1.01265,114900000.0
2007-12-04 17:14:00,1.0126,1.01265,1.0125,1.01255,319000000.0
2007-12-04 17:15:00,1.01255,1.01285,1.01255,1.01275,213500000.0
2007-12-04 17:16:00,1.0128,1.0128,1.0125,1.01265,328500000.0
2007-12-04 17:17:00,1.01265,1.01285,1.01265,1.0128,224100000.0
2007-12-04 17:18:00,1.0128,1.01315,1.01275,1.0128,160100000.0
2007-12-04 17:19:00,1.01275,1.01305,1.01275,1.01295,160300000.0
2007-12-04 17:20:00,1.013,1.01315,1.01295,1.013,187200000.0
2007-12-04 17:21:00,1.01295,1.01305,1.01295,1.01305,40900000.0
2007-12-04 17:22:00,1.01305,1.01325,1.01295,1.01295,140400000.0
2007-12-04 17:23:00,1.01295,1.01305,1.0127,1.01275,310700000.0
2007-12-04 17:24:00,1.01275,1.01275,1.0124,1.0124,223100001.0
2007-12-04 17:25:00,1.01245,1.01245,1.01205,1.0122,463030565.0
2007-12-04 17:26:00,1.0122,1.0122,1.0119,1.012,263390318.0
2007-12-04 17:27:00,1.012,1.01215,1.01175,1.01195,353700000.0
2007-12-04 17:28:00,1.01195,1.01195,1.01155,1.0116,109900000.0
2007-12-04 17:29:00,1.0116,1.01195,1.01155,1.01185,114100000.0
2007-12-04 17:30:00,1.01185,1.01215,1.01175,1.0118,298897598.0
2007-12-04 17:31:00,1.0119,1.01205,1.0116,1.01165,378700000.0
2007-12-04 17:32:00,1.0117,1.01175,1.01165,1.01165,107900000.0
2007-12-04 17:33:00,1.01165,1.01175,1.01155,1.01175,210000000.0
2007-12-04 17:34:00,1.01175,1.01255,1.01175,1.0125,379500000.0
2007-12-04 17:35:00,1.01245,1.0126,1.01235,1.01255,435300000.0
2007-12-04 17:36:00,1.0125,1.01255,1.0122,1.01235,417200000.0
2007-12-04 17:37:00,1.01235,1.01275,1.01235,1.01255,430800000.0
2007-12-04 17:38:00,1.0126,1.01275,1.0124,1.01255,301999999.0
2007-12-04 17:39:00,1.01255,1.01255,1.01255,1.01255,252300000.0
2007-12-04 17:40:00,1.01255,1.0126,1.0125,1.0126,146600000.0
2007-12-04 17:41:00,1.0126,1.0126,1.0123,1.0123,160700000.0
2007-12-04 17:42:00,1.01235,1.01235,1.01185,1.01215,429600000.0
2007-12-04 17:43:00,1.01215,1.0122,1.01215,1.0122,98900000.0
2007-12-04 17:44:00,1.0122,1.0122,1.012,1.01205,430800000.0
2007-12-04 17:45:00,1.01205,1.01205,1.0117,1.01175,291300000.0
2007-12-04 17:46:00,1.0118,1.01235,1.01175,1.01225,174700000.0
2007-12-04 17:47:00,1.01225,1.01245,1.0122,1.01235,219800000.0
2007-12-04 17:48:00,1.01235,1.01235,1.0123,1.01235,108300000.0
2007-12-04 17:49:00,1.01235,1.01245,1.0118,1.0118,194800000.0
2007-12-04 17:50:00,1.01205,1.01205,1.01175,1.01185,157600000.0
2007-12-04 17:51:00,1.01185,1.01195,1.01175,1.01175,209800000.0
2007-12-04 17:52:00,1.01175,1.01175,1.01075,1.01105,314400000.0
2007-12-04 17:53:00,1.01105,1.01125,1.01055,1.0107,306700000.0
2007-12-04 17:54:00,1.0107,1.01075,1.0106,1.0107,372100000.0
2007-12-04 17:55:00,1.01075,1.01085,1.01065,1.0108,411699999.0
2007-12-04 17:56:00,1.01075,1.0108,1.0099,1.01005,510899999.0
2007-12-04 17:57:00,1.01005,1.01045,1.00995,1.0104,255100000.0
2007-12-04 17:58:00,1.01045,1.0106,1.0103,1.01055,420000000.0
2007-12-04 17:59:00,1.01055,1.01055,1.00995,1.0101,456700000.0
2007-12-04 18:00:00,1.01005,1.0106,1.0099,1.0105,687500000.0
2007-12-04 18:01:00,1.0105,1.01065,1.01045,1.01055,311700000.0
2007-12-04 18:02:00,1.01055,1.01065,1.01025,1.01035,157600000.0
2007-12-04 18:03:00,1.01035,1.01065,1.01035,1.0105,162300000.0
2007-12-04 18:04:00,1.0105,1.01075,1.0105,1.0106,71800000.0
2007-12-04 18:05:00,1.0106,1.0107,1.0106,1.01065,82300000.0
2007-12-04 18:06:00,1.01065,1.01075,1.01065,1.01075,77800000.0
2007-12-04 18:07:00,1.01075,1.0111,1.0107,1.01085,255900000.0
2007-12-04 18:08:00,1.01085,1.01095,1.0107,1.0108,102600000.0
2007-12-04 18:09:00,1.0107,1.01075,1.01055,1.0106,135100000.0
2007-12-04 18:10:00,1.0106,1.0106,1.00995,1.00995,158400000.0
2007-12-04 18:11:00,1.00995,1.0103,1.00975,1.00995,90200000.0
2007-12-04 18:12:00,1.00995,1.01025,1.0099,1.01025,127900000.0
2007-12-04 18:13:00,1.01025,1.01035,1.01025,1.01035,29300000.0
2007-12-04 18:14:00,1.01035,1.0105,1.01025,1.01025,23500000.0
2007-12-04 18:15:00,1.01025,1.0104,1.01025,1.0103,14300000.0
2007-12-04 18:16:00,1.01035,1.01035,1.0102,1.01025,56950000.0
2007-12-04 18:17:00,1.01025,1.01045,1.01015,1.01045,42000000.0
2007-12-04 18:18:00,1.01045,1.0105,1.01025,1.01025,33300000.0
2007-12-04 18:19:00,1.01025,1.0103,1.0102,1.0102,31800000.0
2007-12-04 18:20:00,1.0102,1.0102,1.00985,1.01,148200000.0
2007-12-04 18:21:00,1.01,1.01005,1.00955,1.00955,120200000.0
2007-12-04 18:22:00,1.00955,1.00995,1.0095,1.00975,272600000.0
2007-12-04 18:23:00,1.00975,1.01,1.00905,1.00915,133900000.0
2007-12-04 18:24:00,1.00915,1.0093,1.00905,1.0093,63900000.0
2007-12-04 18:25:00,1.0093,1.0096,1.00925,1.00945,104900000.0
2007-12-04 18:26:00,1.00945,1.00985,1.0094,1.00985,59000000.0
2007-12-04 18:27:00,1.00985,1.01015,1.0098,1.01,284300001.0
2007-12-04 18:28:00,1.01,1.0103,1.0098,1.00985,142700000.0
2007-12-04 18:29:00,1.00985,1.0099,1.0096,1.00985,229500000.0
2007-12-04 18:30:00,1.00985,1.01005,1.00985,1.0099,60500000.0
2007-12-04 18:31:00,1.0099,1.01,1.0099,1.01,140400000.0
2007-12-04 18:32:00,1.01,1.01005,1.0099,1.01,79100000.0
2007-12-04 18:33:00,1.01,1.01,1.00965,1.00975,137800000.0
2007-12-04 18:34:00,1.00975,1.00975,1.0096,1.00965,232099998.0
2007-12-04 18:35:00,1.00965,1.00985,1.00965,1.00985,399300000.0
2007-12-04 18:36:00,1.00985,1.0102,1.00985,1.0101,314000000.0
2007-12-04 18:37:00,1.01015,1.01025,1.0101,1.0102,314500000.0
2007-12-04 18:38:00,1.0102,1.0102,1.01015,1.01015,71500000.0
2007-12-04 18:39:00,1.0102,1.0102,1.01005,1.01005,364300000.0
2007-12-04 18:40:00,1.01005,1.01025,1.01,1.01015,233600001.0
2007-12-04 18:41:00,1.0102,1.0103,1.0102,1.01025,418100000.0
2007-12-04 18:42:00,1.01025,1.01035,1.01025,1.01035,79900000.0
2007-12-04 18:43:00,1.01035,1.01045,1.01025,1.01045,408200000.0
2007-12-04 18:44:00,1.01045,1.01055,1.0104,1.0104,258100000.0
2007-12-04 18:45:00,1.01045,1.01075,1.0104,1.0107,79200000.0
2007-12-04 18:46:00,1.0107,1.01085,1.0106,1.0106,44600000.0
2007-12-04 18:47:00,1.0106,1.01075,1.0105,1.0106,120300000.0
2007-12-04 18:48:00,1.01055,1.01075,1.01055,1.01075,97200000.0
2007-12-04 18:49:00,1.0107,1.0107,1.0105,1.0105,195500000.0
2007-12-04 18:50:00,1.01055,1.0106,1.0105,1.01055,61400000.0
2007-12-04 18:51:00,1.01055,1.01055,1.01045,1.01055,38500000.0
2007-12-04 18:52:00,1.0105,1.0106,1.0104,1.01055,85500000.0
2007-12-04 18:53:00,1.01055,1.01065,1.0105,1.0106,383199999.0
2007-12-04 18:54:00,1.0106,1.01075,1.0103,1.0103,17000000.0
2007-12-04 18:55:00,1.01025,1.0103,1.01015,1.0102,197700000.0
2007-12-04 18:56:00,1.0102,1.0103,1.0102,1.0103,85100000.0
2007-12-04 18:57:00,1.0103,1.01045,1.0103,1.01045,69300000.0
2007-12-04 18:58:00,1.01045,1.01045,1.01015,1.01025,319600000.0
2007-12-04 18:59:00,1.01025,1.01055,1.00985,1.01055,857900000.0
2007-12-04 19:00:00,1.01055,1.0107,1.01035,1.01055,505600000.0
2007-12-04 19:01:00,1.0106,1.0107,1.01055,1.0107,195299998.0
2007-12-04 19:02:00,1.0107,1.01095,1.0107,1.0109,205500000.0
2007-12-04 19:03:00,1.0109,1.0109,1.0108,1.0109,115800000.0
2007-12-04 19:04:00,1.0109,1.01105,1.01085,1.011,241300000.0
2007-12-04 19:05:00,1.011,1.01105,1.01095,1.011,78500000.0
2007-12-04 19:06:00,1.011,1.01105,1.01095,1.011,215250000.0
2007-12-04 19:07:00,1.011,1.01125,1.011,1.01115,183200000.0
2007-12-04 19:08:00,1.01115,1.01125,1.011,1.0111,289500000.0
2007-12-04 19:09:00,1.01115,1.0112,1.011,1.0112,237200000.0
2007-12-04 19:10:00,1.0112,1.01125,1.0111,1.01115,221900000.0
2007-12-04 19:11:00,1.01115,1.0112,1.01105,1.0112,322700000.0
2007-12-04 19:12:00,1.0112,1.0112,1.0111,1.0111,118200000.0
2007-12-04 19:13:00,1.01115,1.01115,1.01095,1.0111,280800000.0
2007-12-04 19:14:00,1.0111,1.0111,1.01095,1.01105,95900000.0
2007-12-04 19:15:00,1.011,1.01115,1.011,1.01105,134500000.0
2007-12-04 19:16:00,1.01105,1.0111,1.011,1.0111,96200000.0
2007-12-04 19:17:00,1.0111,1.0112,1.011,1.01105,232400000.0
2007-12-04 19:18:00,1.01105,1.0111,1.0108,1.011,469800000.0
2007-12-04 19:19:00,1.011,1.0112,1.01095,1.01105,491000001.0
2007-12-04 19:20:00,1.0111,1.0112,1.01105,1.0112,84100000.0
2007-12-04 19:21:00,1.0112,1.01145,1.01105,1.0113,162700000.0
2007-12-04 19:22:00,1.0113,1.01145,1.0111,1.0113,271100000.0
2007-12-04 19:23:00,1.0113,1.01145,1.01125,1.01145,332500000.0
2007-12-04 19:24:00,1.01145,1.0115,1.0113,1.01145,69700000.0
2007-12-04 19:25:00,1.01145,1.01145,1.0113,1.0114,84300001.0
2007-12-04 19:26:00,1.0114,1.0122,1.0114,1.01215,201300000.0
2007-12-04 19:27:00,1.0122,1.01235,1.0121,1.01225,250000000.0
2007-12-04 19:28:00,1.01225,1.01255,1.01195,1.01195,404600000.0
2007-12-04 19:29:00,1.01195,1.01215,1.01175,1.012,631600001.0
2007-12-04 19:30:00,1.01185,1.0122,1.01185,1.0122,420900000.0
2007-12-04 19:31:00,1.0122,1.01225,1.012,1.01215,271600000.0
2007-12-04 19:32:00,1.01215,1.01225,1.012,1.01205,87400000.0
2007-12-04 19:33:00,1.01205,1.0121,1.012,1.012,93000000.0
2007-12-04 19:34:00,1.01205,1.0121,1.0119,1.0119,95100000.0
2007-12-04 19:35:00,1.012,1.012,1.0119,1.0119,238700000.0
2007-12-04 19:36:00,1.01195,1.012,1.0119,1.012,97600000.0
2007-12-04 19:37:00,1.01195,1.01215,1.01195,1.0121,15900000.0
2007-12-04 19:38:00,1.0121,1.0121,1.012,1.0121,86000000.0
2007-12-04 19:39:00,1.0121,1.0121,1.012,1.0121,140400000.0
2007-12-04 19:40:00,1.0121,1.0121,1.012,1.0121,43375950.0
2007-12-04 19:41:00,1.0121,1.0121,1.012,1.01205,131061520.0
2007-12-04 19:42:00,1.01205,1.0121,1.01205,1.0121,32100000.0
2007-12-04 19:43:00,1.01205,1.0121,1.0119,1.01195,198700000.0
2007-12-04 19:44:00,1.0119,1.012,1.0119,1.01195,269700000.0
2007-12-04 19:45:00,1.01195,1.01195,1.0118,1.01195,31800000.0
2007-12-04 19:46:00,1.0119,1.01235,1.0118,1.01225,248699999.0
2007-12-04 19:47:00,1.0122,1.0126,1.0122,1.01245,352300000.0
2007-12-04 19:48:00,1.0124,1.0125,1.0123,1.0123,84900000.0
2007-12-04 19:49:00,1.0123,1.01265,1.012,1.01215,421877896.0
2007-12-04 19:50:00,1.01215,1.0124,1.0121,1.0123,39000000.0
2007-12-04 19:51:00,1.0123,1.01235,1.0122,1.01225,80600000.0
2007-12-04 19:52:00,1.01225,1.0123,1.01215,1.0123,74100000.0
2007-12-04 19:53:00,1.0123,1.0124,1.01225,1.01235,56500000.0
2007-12-04 19:54:00,1.0123,1.01255,1.0122,1.0125,68900000.0
2007-12-04 19:55:00,1.01255,1.01255,1.01235,1.0124,39700000.0
2007-12-04 19:56:00,1.0124,1.01245,1.0123,1.01235,25000000.0
2007-12-04 19:57:00,1.0123,1.0123,1.0122,1.0122,68400000.0
2007-12-04 19:58:00,1.0122,1.01235,1.01215,1.01225,79000000.0
2007-12-04 19:59:00,1.0122,1.01235,1.0122,1.01235,18100000.0
2007-12-04 20:00:00,1.0123,1.01245,1.0123,1.01245,72200000.0
2007-12-04 20:01:00,1.0124,1.01245,1.0123,1.0123,72400000.0
2007-12-04 20:02:00,1.0124,1.0126,1.0123,1.01255,208700000.0
2007-12-04 20:03:00,1.01255,1.0126,1.0123,1.0124,237300001.0
2007-12-04 20:04:00,1.01245,1.01245,1.0124,1.0124,116600000.0
2007-12-04 20:05:00,1.0124,1.01255,1.01235,1.01235,43300000.0
2007-12-04 20:06:00,1.01235,1.0125,1.01215,1.01245,144800000.0
2007-12-04 20:07:00,1.01245,1.01245,1.01225,1.0123,62600000.0
2007-12-04 20:08:00,1.01225,1.01245,1.01225,1.01245,278400000.0
2007-12-04 20:09:00,1.01245,1.01245,1.0123,1.01235,84200000.0
2007-12-04 20:10:00,1.01235,1.01235,1.0123,1.0123,235500000.0
2007-12-04 20:11:00,1.0123,1.0123,1.01225,1.01225,310700000.0
2007-12-04 20:12:00,1.01225,1.0123,1.0122,1.01225,373500000.0
2007-12-04 20:13:00,1.01225,1.01225,1.01205,1.0121,153400000.0
2007-12-04 20:14:00,1.01205,1.0121,1.012,1.01205,93600000.0
2007-12-04 20:15:00,1.01205,1.01215,1.01205,1.01215,92500000.0
2007-12-04 20:16:00,1.01215,1.01225,1.01215,1.01215,143800000.0
2007-12-04 20:17:00,1.0122,1.0122,1.0121,1.0122,143900000.0
2007-12-04 20:18:00,1.0122,1.0122,1.012,1.0121,230400000.0
2007-12-04 20:19:00,1.0121,1.0122,1.01205,1.0122,80400000.0
2007-12-04 20:20:00,1.0122,1.0122,1.012,1.0121,263550000.0
2007-12-04 20:21:00,1.0121,1.0121,1.0121,1.0121,123700000.0
2007-12-04 20:22:00,1.0121,1.0121,1.012,1.01205,195200000.0
2007-12-04 20:23:00,1.01205,1.0121,1.0119,1.01205,351400000.0
2007-12-04 20:24:00,1.01205,1.0121,1.012,1.01205,114900000.0
2007-12-04 20:25:00,1.01205,1.0122,1.01195,1.01215,199000000.0
2007-12-04 20:26:00,1.01215,1.01215,1.01205,1.0121,350000000.0
2007-12-04 20:27:00,1.01205,1.01215,1.012,1.01215,264600000.0
2007-12-04 20:28:00,1.01215,1.01215,1.0121,1.0121,44100000.0
2007-12-04 20:29:00,1.0121,1.0121,1.0119,1.0121,144900000.0
2007-12-04 20:30:00,1.01205,1.0122,1.01205,1.0122,45100000.0
2007-12-04 20:31:00,1.0122,1.01225,1.01205,1.0122,161300000.0
2007-12-04 20:32:00,1.01215,1.01225,1.0121,1.0122,95400000.0
2007-12-04 20:33:00,1.0122,1.01225,1.01195,1.01205,206600000.0
2007-12-04 20:34:00,1.0121,1.0121,1.012,1.012,111500000.0
2007-12-04 20:35:00,1.01205,1.01215,1.0119,1.01205,228799999.0
2007-12-04 20:36:00,1.0121,1.01215,1.01205,1.01205,252800000.0
2007-12-04 20:37:00,1.01205,1.0121,1.012,1.012,128700000.0
2007-12-04 20:38:00,1.012,1.01205,1.01185,1.01195,321199991.0
2007-12-04 20:39:00,1.012,1.01205,1.01195,1.01205,167300000.0
2007-12-04 20:40:00,1.0121,1.01215,1.012,1.0121,220900000.0
2007-12-04 20:41:00,1.0121,1.01215,1.01195,1.0121,197400001.0
2007-12-04 20:42:00,1.0121,1.0121,1.012,1.01205,97800000.0
2007-12-04 20:43:00,1.01205,1.0121,1.01205,1.01205,68200000.0
2007-12-04 20:44:00,1.01205,1.01205,1.01195,1.012,71500000.0
2007-12-04 20:45:00,1.012,1.01205,1.01195,1.012,24000000.0
2007-12-04 20:46:00,1.012,1.01245,1.01195,1.01245,44300000.0
2007-12-04 20:47:00,1.01245,1.01245,1.01215,1.01225,276700000.0
2007-12-04 20:48:00,1.0122,1.0122,1.0121,1.01215,24600000.0
2007-12-04 20:49:00,1.01215,1.01225,1.0121,1.01215,364100000.0
2007-12-04 20:50:00,1.01215,1.01225,1.012,1.0121,183300001.0
2007-12-04 20:51:00,1.0121,1.0121,1.01205,1.0121,273200007.0
2007-12-04 20:52:00,1.0121,1.01235,1.0121,1.01215,301299999.0
2007-12-04 20:53:00,1.0122,1.0122,1.0121,1.01215,242499999.0
2007-12-04 20:54:00,1.0122,1.01235,1.0121,1.0122,125500001.0
2007-12-04 20:55:00,1.0122,1.0122,1.01215,1.01215,197100000.0
2007-12-04 20:56:00,1.01215,1.0122,1.01215,1.0122,59600000.0
2007-12-04 20:57:00,1.0122,1.0123,1.01215,1.0122,147200000.0
2007-12-04 20:58:00,1.0122,1.0122,1.0122,1.0122,55800000.0
2007-12-04 20:59:00,1.0122,1.0122,1.01215,1.0122,125000000.0
2007-12-04 21:00:00,1.0122,1.0122,1.01215,1.0122,259500000.0
2007-12-04 21:01:00,1.0122,1.0122,1.0121,1.0121,168300000.0
2007-12-04 21:02:00,1.0121,1.0122,1.0121,1.0121,126900000.0
2007-12-04 21:03:00,1.0121,1.01215,1.01205,1.01215,212700000.0
2007-12-04 21:04:00,1.01215,1.01225,1.01215,1.0122,285100000.0
2007-12-04 21:05:00,1.0122,1.01225,1.0121,1.0122,239800000.0
2007-12-04 21:06:00,1.0122,1.0122,1.01215,1.0122,185200000.0
2007-12-04 21:07:00,1.0122,1.0122,1.01215,1.01215,141000000.0
2007-12-04 21:08:00,1.0122,1.01225,1.01215,1.0122,199399999.0
2007-12-04 21:09:00,1.01215,1.01225,1.01215,1.0122,186100000.0
2007-12-04 21:10:00,1.0122,1.01225,1.01215,1.01225,300600000.0
2007-12-04 21:11:00,1.01225,1.0123,1.0122,1.0123,160700000.0
2007-12-04 21:12:00,1.0123,1.0123,1.0122,1.0122,50800000.0
2007-12-04 21:13:00,1.0122,1.0122,1.01205,1.0122,132900000.0
2007-12-04 21:14:00,1.0122,1.0122,1.01215,1.0122,104100000.0
2007-12-04 21:15:00,1.0122,1.0122,1.01215,1.0122,108500000.0
2007-12-04 21:16:00,1.0122,1.0122,1.01215,1.0122,116700000.0
2007-12-04 21:17:00,1.0122,1.0122,1.01215,1.01215,90900000.0
2007-12-04 21:18:00,1.0122,1.01225,1.01215,1.0122,70800000.0
2007-12-04 21:19:00,1.0122,1.01225,1.01215,1.01225,136900000.0
2007-12-04 21:20:00,1.01225,1.01235,1.0121,1.01235,296400002.0
2007-12-04 21:21:00,1.01235,1.01235,1.0123,1.01235,166300000.0
2007-12-04 21:22:00,1.01235,1.01245,1.01235,1.01235,276000000.0
2007-12-04 21:23:00,1.01235,1.01245,1.0123,1.0124,214000000.0
2007-12-04 21:24:00,1.01235,1.01235,1.0122,1.0122,217600000.0
2007-12-04 21:25:00,1.0122,1.01225,1.01215,1.01225,144100000.0
2007-12-04 21:26:00,1.0122,1.0123,1.01215,1.01225,232500000.0
2007-12-04 21:27:00,1.01225,1.0123,1.0122,1.0123,84500000.0
2007-12-04 21:28:00,1.0123,1.0123,1.01215,1.0122,303400000.0
2007-12-04 21:29:00,1.0122,1.0124,1.0122,1.01225,357000000.0
2007-12-04 21:30:00,1.01225,1.01225,1.01215,1.01225,397500000.0
2007-12-04 21:31:00,1.01225,1.0123,1.01215,1.0122,305300000.0
2007-12-04 21:32:00,1.01225,1.01255,1.01225,1.01255,314200000.0
2007-12-04 21:33:00,1.01255,1.01255,1.01245,1.0125,360700000.0
2007-12-04 21:34:00,1.0125,1.0125,1.0125,1.0125,20300000.0
2007-12-04 21:35:00,1.0125,1.0125,1.01245,1.0125,95700000.0
2007-12-04 21:36:00,1.0125,1.0125,1.01245,1.0125,53200000.0
2007-12-04 21:37:00,1.0125,1.01265,1.0124,1.0126,44500001.0
2007-12-04 21:38:00,1.0126,1.01325,1.0126,1.0132,181900000.0
2007-12-04 21:39:00,1.0132,1.01335,1.0132,1.0133,158600000.0
2007-12-04 21:40:00,1.0133,1.01345,1.0133,1.01335,170600000.0
2007-12-04 21:41:00,1.01345,1.01345,1.01325,1.01325,275500000.0
2007-12-04 21:42:00,1.01325,1.01325,1.01315,1.01315,133000000.0
2007-12-04 21:43:00,1.0132,1.0134,1.0131,1.0134,251700000.0
2007-12-04 21:44:00,1.0134,1.0134,1.0132,1.0132,98400000.0
2007-12-04 21:45:00,1.0132,1.01325,1.01315,1.0132,122300000.0
2007-12-04 21:46:00,1.0132,1.01325,1.01315,1.01325,56000000.0
2007-12-04 21:47:00,1.01325,1.0135,1.01325,1.01345,202400000.0
2007-12-04 21:48:00,1.01345,1.01355,1.0134,1.01345,58300000.0
2007-12-04 21:49:00,1.01345,1.01355,1.01345,1.0135,88000000.0
2007-12-04 21:50:00,1.0134,1.0138,1.0134,1.0137,111500000.0
2007-12-04 21:51:00,1.0137,1.0138,1.01365,1.01375,174000000.0
2007-12-04 21:52:00,1.01375,1.01375,1.01355,1.01355,194000000.0
2007-12-04 21:53:00,1.01345,1.0138,1.01345,1.0137,191600000.0
2007-12-04 21:54:00,1.01375,1.01425,1.0137,1.0142,157100000.0
2007-12-04 21:55:00,1.0142,1.0148,1.0142,1.0148,62300000.0
2007-12-04 21:56:00,1.0148,1.0148,1.0143,1.01445,125599999.0
2007-12-04 21:57:00,1.0144,1.0145,1.01435,1.0144,49600000.0
2007-12-04 21:58:00,1.0144,1.01465,1.0144,1.0144,146800000.0
2007-12-04 21:59:00,1.0144,1.01465,1.0144,1.01465,104500000.0
2007-12-04 22:00:00,1.0146,1.01475,1.01425,1.01445,185000000.0
2007-12-04 22:01:00,1.01445,1.0145,1.0143,1.01435,115300000.0
2007-12-04 22:02:00,1.01435,1.01445,1.01435,1.01445,12100000.0
2007-12-04 22:03:00,1.01445,1.01465,1.01435,1.0146,246900000.0
2007-12-04 22:04:00,1.0146,1.01465,1.0145,1.0146,237400000.0
2007-12-04 22:05:00,1.0146,1.0147,1.01445,1.01445,365300000.0
2007-12-04 22:06:00,1.01445,1.0146,1.01435,1.01445,242699999.0
2007-12-04 22:07:00,1.01445,1.0147,1.01445,1.01465,149500000.0
2007-12-04 22:08:00,1.01465,1.0147,1.01455,1.01465,173000000.0
2007-12-04 22:09:00,1.01465,1.01475,1.01445,1.01445,174600000.0
2007-12-04 22:10:00,1.01445,1.0145,1.0142,1.0143,109000000.0
2007-12-04 22:11:00,1.0143,1.0143,1.01375,1.01375,620500003.0
2007-12-04 22:12:00,1.0139,1.0139,1.01365,1.01375,460799999.0
2007-12-04 22:13:00,1.01375,1.01375,1.0128,1.01295,315799999.0
2007-12-04 22:14:00,1.01295,1.01325,1.01295,1.01325,63100000.0
2007-12-04 22:15:00,1.01325,1.01325,1.0132,1.01325,47600000.0
2007-12-04 22:16:00,1.01325,1.0133,1.0131,1.0132,105400001.0
2007-12-04 22:17:00,1.0132,1.0135,1.01265,1.0128,155900001.0
2007-12-04 22:18:00,1.0128,1.0128,1.01245,1.01255,129099999.0
2007-12-04 22:19:00,1.01255,1.01255,1.01235,1.0125,310402456.0
2007-12-04 22:20:00,1.0125,1.0125,1.01245,1.01245,52876516.0
2007-12-04 22:21:00,1.01245,1.0127,1.01245,1.0127,70700000.0
2007-12-04 22:22:00,1.0127,1.01305,1.0127,1.01295,142000000.0
2007-12-04 22:23:00,1.01295,1.01305,1.01275,1.0128,274200000.0
2007-12-04 22:24:00,1.0128,1.0128,1.01255,1.0127,298900001.0
2007-12-04 22:25:00,1.0127,1.0127,1.01245,1.01245,94399076.0
2007-12-04 22:26:00,1.01245,1.01245,1.01215,1.01235,385621998.0
2007-12-04 22:27:00,1.01235,1.0124,1.01105,1.01175,549200000.0
2007-12-04 22:28:00,1.01185,1.0121,1.0118,1.01205,745600000.0
2007-12-04 22:29:00,1.01205,1.01225,1.0118,1.01195,796600000.0
2007-12-04 22:30:00,1.01195,1.01225,1.0118,1.01225,160700000.0
2007-12-04 22:31:00,1.01225,1.01225,1.01205,1.01205,97300000.0
2007-12-04 22:32:00,1.01195,1.012,1.0119,1.0119,22200000.0
2007-12-04 22:33:00,1.0119,1.0119,1.01185,1.0119,39600000.0
2007-12-04 22:34:00,1.0119,1.0119,1.01175,1.01185,184900000.0
2007-12-04 22:35:00,1.01185,1.01195,1.01185,1.0119,48500000.0
2007-12-04 22:36:00,1.0119,1.012,1.01185,1.012,94200000.0
2007-12-04 22:37:00,1.012,1.012,1.012,1.012,44400000.0
2007-12-04 22:38:00,1.012,1.0122,1.012,1.0122,34400000.0
2007-12-04 22:39:00,1.0122,1.01285,1.01205,1.0126,409700000.0
2007-12-04 22:40:00,1.0126,1.01285,1.0125,1.0128,220100000.0
2007-12-04 22:41:00,1.01285,1.01295,1.0128,1.01295,127000000.0
2007-12-04 22:42:00,1.0129,1.01295,1.0129,1.01295,37900000.0
2007-12-04 22:43:00,1.013,1.0136,1.01295,1.01345,259300000.0
2007-12-04 22:44:00,1.01345,1.01345,1.0131,1.0132,231500001.0
2007-12-04 22:45:00,1.0132,1.0132,1.01235,1.01235,146500000.0
2007-12-04 22:46:00,1.01235,1.0129,1.01235,1.01285,92000000.0
2007-12-04 22:47:00,1.0129,1.0129,1.01275,1.01275,23600000.0
2007-12-04 22:48:00,1.01275,1.0129,1.0127,1.0128,78100000.0
2007-12-04 22:49:00,1.0128,1.01335,1.0127,1.0131,380100000.0
2007-12-04 22:50:00,1.0131,1.0131,1.013,1.013,62100000.0
2007-12-04 22:51:00,1.01305,1.01305,1.01295,1.013,22500000.0
2007-12-04 22:52:00,1.013,1.01305,1.0127,1.01295,141600000.0
2007-12-04 22:53:00,1.013,1.01305,1.01275,1.01295,221299999.0
2007-12-04 22:54:00,1.01295,1.013,1.01285,1.01285,42000000.0
2007-12-04 22:55:00,1.01285,1.0129,1.01285,1.01285,25200000.0
2007-12-04 22:56:00,1.01285,1.01285,1.0127,1.0127,25700000.0
2007-12-04 22:57:00,1.01265,1.01305,1.01265,1.01305,33200000.0
2007-12-04 22:58:00,1.01305,1.01315,1.0127,1.0127,149000000.0
2007-12-04 22:59:00,1.0127,1.0128,1.01245,1.01245,150000000.0
2007-12-04 23:00:00,1.01245,1.0127,1.0123,1.0127,93700000.0
2007-12-04 23:01:00,1.0127,1.0127,1.0124,1.01255,57500000.0
2007-12-04 23:02:00,1.01255,1.0126,1.01235,1.0126,57400000.0
2007-12-04 23:03:00,1.0126,1.01285,1.0126,1.01265,15500000.0
2007-12-04 23:04:00,1.01265,1.0127,1.01255,1.01265,85500000.0
2007-12-04 23:05:00,1.01265,1.01265,1.01235,1.01235,155400000.0
2007-12-04 23:06:00,1.01235,1.01245,1.01225,1.01225,76800000.0
2007-12-04 23:07:00,1.01235,1.01245,1.01225,1.0124,65600000.0
2007-12-04 23:08:00,1.0124,1.01245,1.0122,1.0122,61900000.0
2007-12-04 23:09:00,1.0122,1.0125,1.01215,1.01225,50500000.0
2007-12-04 23:10:00,1.01225,1.0124,1.012,1.01205,25200000.0
2007-12-04 23:11:00,1.01205,1.01225,1.0119,1.01205,135900000.0
2007-12-04 23:12:00,1.01215,1.0122,1.012,1.01205,28700000.0
2007-12-04 23:13:00,1.0121,1.0124,1.01205,1.0124,35400000.0
2007-12-04 23:14:00,1.0124,1.0124,1.0122,1.0122,25400000.0
2007-12-04 23:15:00,1.0122,1.0123,1.01195,1.01195,158299998.0
2007-12-04 23:16:00,1.01205,1.01225,1.01195,1.01195,99100001.0
2007-12-04 23:17:00,1.012,1.0125,1.01195,1.0124,254000000.0
2007-12-04 23:18:00,1.0124,1.01255,1.0124,1.01245,77200000.0
2007-12-04 23:19:00,1.01245,1.0126,1.01235,1.0125,415499999.0
2007-12-04 23:20:00,1.01255,1.01275,1.0124,1.0124,234200000.0
2007-12-04 23:21:00,1.01245,1.01245,1.01235,1.01235,62400000.0
2007-12-04 23:22:00,1.01235,1.01235,1.01215,1.01225,50900000.0
2007-12-04 23:23:00,1.0123,1.0125,1.0123,1.0124,94200000.0
2007-12-04 23:24:00,1.0123,1.0124,1.0121,1.01215,99100000.0
2007-12-04 23:25:00,1.01215,1.01215,1.01205,1.01215,31600000.0
2007-12-04 23:26:00,1.0121,1.0123,1.0121,1.0123,110800000.0
2007-12-04 23:27:00,1.0123,1.01235,1.01215,1.0122,152499997.0
2007-12-04 23:28:00,1.0122,1.0123,1.0122,1.0122,24100000.0
2007-12-04 23:29:00,1.0122,1.0123,1.01215,1.01215,62300000.0
2007-12-04 23:30:00,1.01215,1.01225,1.01205,1.01215,82800000.0
2007-12-04 23:31:00,1.01215,1.01215,1.0118,1.0119,292400000.0
2007-12-04 23:32:00,1.0119,1.01215,1.01185,1.01215,335800000.0
2007-12-04 23:33:00,1.01215,1.01215,1.01205,1.01215,133000000.0
2007-12-04 23:34:00,1.01215,1.01215,1.01215,1.01215,137100000.0
2007-12-04 23:35:00,1.0121,1.0121,1.01205,1.01205,55800000.0
2007-12-04 23:36:00,1.0121,1.0123,1.01205,1.0123,28500000.0
2007-12-04 23:37:00,1.0123,1.0123,1.0122,1.0122,75400000.0
2007-12-04 23:38:00,1.0122,1.0122,1.01215,1.0122,182100000.0
2007-12-04 23:39:00,1.0122,1.0124,1.01215,1.0124,65900000.0
2007-12-04 23:40:00,1.0124,1.0124,1.01205,1.0122,152300000.0
2007-12-04 23:41:00,1.0122,1.0122,1.01215,1.0122,132100000.0
2007-12-04 23:42:00,1.01205,1.0122,1.01205,1.0122,120800000.0
2007-12-04 23:43:00,1.01215,1.0122,1.01215,1.01215,198000000.0
2007-12-04 23:44:00,1.01215,1.01215,1.0121,1.01215,174400000.0
2007-12-04 23:45:00,1.01215,1.0123,1.0119,1.0121,535500000.0
2007-12-04 23:46:00,1.0121,1.01215,1.01205,1.0121,103300000.0
2007-12-04 23:47:00,1.0121,1.01215,1.012,1.0121,114800000.0
2007-12-04 23:48:00,1.01205,1.0121,1.01175,1.0118,80700000.0
2007-12-04 23:49:00,1.0117,1.0119,1.0117,1.0119,57800000.0
2007-12-04 23:50:00,1.01195,1.01235,1.01165,1.0121,405699999.0
2007-12-04 23:51:00,1.0121,1.0121,1.01175,1.0118,107600000.0
2007-12-04 23:52:00,1.0118,1.01185,1.01175,1.01175,129100000.0
2007-12-04 23:53:00,1.01175,1.0118,1.01175,1.01175,93200000.0
2007-12-04 23:54:00,1.01175,1.0123,1.0117,1.01215,182200000.0
2007-12-04 23:55:00,1.01215,1.01215,1.01195,1.01205,247899995.0
2007-12-04 23:56:00,1.0121,1.0121,1.0117,1.0117,186500000.0
2007-12-04 23:57:00,1.0117,1.0118,1.0113,1.0114,675500001.0
2007-12-04 23:58:00,1.0114,1.0115,1.0108,1.0109,1007900000.0
2007-12-04 23:59:00,1.0109,1.011,1.0101,1.0101,524900001.0
2007-12-05 00:00:00,1.0101,1.0103,1.0099,1.0099,132000000.0
2007-12-05 00:01:00,1.0105,1.0108,1.0104,1.0104,288000000.0
2007-12-05 00:02:00,1.0105,1.0107,1.0105,1.0105,188000000.0
2007-12-05 00:03:00,1.0105,1.0105,1.0103,1.0104,220500000.0
2007-12-05 00:04:00,1.0104,1.0108,1.0103,1.0106,470100000.0
2007-12-05 00:05:00,1.0107,1.0107,1.0106,1.0107,215100000.0
2007-12-05 00:06:00,1.0102,1.011,1.0102,1.0108,384899993.0
2007-12-05 00:07:00,1.0109,1.0111,1.0108,1.0111,89200000.0
2007-12-05 00:08:00,1.0111,1.0111,1.011,1.011,113400000.0
2007-12-05 00:09:00,1.0111,1.0111,1.0111,1.0111,12600000.0
2007-12-05 00:10:00,1.0111,1.0111,1.0108,1.0111,245399998.0
2007-12-05 00:11:00,1.0111,1.0111,1.011,1.011,170400000.0
2007-12-05 00:12:00,1.011,1.0111,1.0108,1.0111,152399999.0
2007-12-05 00:13:00,1.0111,1.0112,1.01105,1.0112,119200000.0
2007-12-05 00:14:00,1.0112,1.0116,1.0111,1.0114,125200000.0
2007-12-05 00:15:00,1.0114,1.0116,1.01125,1.01135,131200000.0
2007-12-05 00:16:00,1.01135,1.0118,1.01135,1.01145,64800000.0
2007-12-05 00:17:00,1.0112,1.01165,1.0112,1.0116,15500000.0
2007-12-05 00:18:00,1.0113,1.0119,1.0113,1.0119,24000000.0
2007-12-05 00:19:00,1.0119,1.0119,1.01145,1.0117,143900000.0
2007-12-05 00:20:00,1.01175,1.01175,1.0116,1.01165,75400000.0
2007-12-05 00:21:00,1.0116,1.0116,1.0115,1.0115,38200000.0
2007-12-05 00:22:00,1.0116,1.01185,1.0116,1.01185,50300000.0
2007-12-05 00:23:00,1.01185,1.01195,1.0117,1.01185,278600001.0
2007-12-05 00:24:00,1.01185,1.01195,1.01185,1.01185,148300000.0
2007-12-05 00:25:00,1.01195,1.0121,1.01185,1.01205,84800000.0
2007-12-05 00:26:00,1.01205,1.0121,1.012,1.0121,60500000.0
2007-12-05 00:27:00,1.012,1.01205,1.012,1.01205,31900000.0
2007-12-05 00:28:00,1.01205,1.01205,1.0119,1.012,28600000.0
2007-12-05 00:29:00,1.0119,1.0119,1.0119,1.0119,14400000.0
2007-12-05 00:30:00,1.01195,1.01205,1.01195,1.01205,166300000.0
2007-12-05 00:31:00,1.0119,1.0121,1.0119,1.0121,95500000.0
2007-12-05 00:32:00,1.0121,1.0123,1.012,1.0123,81600000.0
2007-12-05 00:33:00,1.01185,1.01225,1.01185,1.0122,88700000.0
2007-12-05 00:34:00,1.0122,1.01225,1.01205,1.01205,40500000.0
2007-12-05 00:35:00,1.01205,1.01325,1.0119,1.01325,374100000.0
2007-12-05 00:36:00,1.01335,1.01355,1.01325,1.01335,276000003.0
2007-12-05 00:37:00,1.01335,1.01335,1.01325,1.01335,82000000.0
2007-12-05 00:38:00,1.01335,1.01335,1.01315,1.01315,34300000.0
2007-12-05 00:39:00,1.0132,1.0133,1.0132,1.0133,64900000.0
2007-12-05 00:40:00,1.0133,1.01335,1.01235,1.01265,167100000.0
2007-12-05 00:41:00,1.01255,1.01325,1.01255,1.01255,64500000.0
2007-12-05 00:42:00,1.01265,1.01265,1.0125,1.0125,79900000.0
2007-12-05 00:43:00,1.01255,1.01275,1.01255,1.0127,63100000.0
2007-12-05 00:44:00,1.01255,1.01275,1.01185,1.01185,229400000.0
2007-12-05 00:45:00,1.01185,1.012,1.01105,1.0118,333300000.0
2007-12-05 00:46:00,1.0118,1.0118,1.01165,1.0118,29200000.0
2007-12-05 00:47:00,1.0118,1.0118,1.0118,1.0118,14400000.0
2007-12-05 00:48:00,1.0118,1.0118,1.01165,1.01175,48499999.0
2007-12-05 00:49:00,1.01155,1.01215,1.01155,1.0119,155600000.0
2007-12-05 00:50:00,1.0116,1.01205,1.0116,1.01195,137600000.0
2007-12-05 00:51:00,1.012,1.0124,1.01195,1.01215,174500000.0
2007-12-05 00:52:00,1.012,1.01245,1.012,1.012,206699996.0
2007-12-05 00:53:00,1.012,1.01235,1.012,1.0123,154000000.0
2007-12-05 00:54:00,1.01235,1.01235,1.01195,1.0121,166700000.0
2007-12-05 00:55:00,1.0121,1.0121,1.012,1.012,98800000.0
2007-12-05 00:56:00,1.01205,1.01205,1.01175,1.01175,14700000.0
2007-12-05 00:57:00,1.012,1.0121,1.01175,1.01185,52800000.0
2007-12-05 00:58:00,1.01185,1.01185,1.01175,1.01185,41100000.0
2007-12-05 00:59:00,1.01185,1.01185,1.01165,1.01165,22600000.0
2007-12-05 01:00:00,1.01185,1.01185,1.01165,1.01185,47800000.0
2007-12-05 01:01:00,1.01185,1.01185,1.01185,1.01185,50400000.0
2007-12-05 01:02:00,1.01185,1.01185,1.01185,1.01185,64800000.0
2007-12-05 01:03:00,1.01185,1.01185,1.0117,1.0118,32200000.0
2007-12-05 01:04:00,1.0118,1.01185,1.0117,1.01185,112000000.0
2007-12-05 01:05:00,1.01185,1.0119,1.01175,1.01185,120100000.0
2007-12-05 01:06:00,1.01185,1.0119,1.0118,1.01185,105300000.0
2007-12-05 01:07:00,1.0119,1.012,1.01185,1.01195,108400000.0
2007-12-05 01:08:00,1.0119,1.012,1.0119,1.012,306199988.0
2007-12-05 01:09:00,1.0119,1.01195,1.01175,1.01175,30700000.0
2007-12-05 01:10:00,1.01165,1.01185,1.01165,1.0118,74100000.0
2007-12-05 01:11:00,1.01185,1.01185,1.01165,1.01165,54000000.0
2007-12-05 01:12:00,1.01165,1.01165,1.01125,1.0113,133700000.0
2007-12-05 01:13:00,1.0113,1.01135,1.0112,1.01125,141300000.0
2007-12-05 01:14:00,1.01125,1.0113,1.01095,1.01115,183600000.0
2007-12-05 01:15:00,1.01115,1.01115,1.01095,1.01095,459900000.0
2007-12-05 01:16:00,1.01095,1.01095,1.0107,1.01075,510300000.0
2007-12-05 01:17:00,1.0107,1.01135,1.01065,1.0109,683699993.0
2007-12-05 01:18:00,1.0109,1.01095,1.01075,1.01095,485300000.0
2007-12-05 01:19:00,1.01095,1.01115,1.0108,1.01095,396599999.0
2007-12-05 01:20:00,1.01095,1.01095,1.01085,1.01085,400500000.0
2007-12-05 01:21:00,1.01085,1.0109,1.0107,1.01075,367400001.0
2007-12-05 01:22:00,1.01075,1.0108,1.01065,1.0108,279900000.0
2007-12-05 01:23:00,1.0108,1.01085,1.0106,1.01065,184800000.0
2007-12-05 01:24:00,1.01065,1.0107,1.01055,1.0107,242800000.0
2007-12-05 01:25:00,1.0107,1.0107,1.0104,1.0105,145900000.0
2007-12-05 01:26:00,1.01065,1.01065,1.01005,1.01035,235250000.0
2007-12-05 01:27:00,1.01035,1.01035,1.00845,1.00985,400700000.0
2007-12-05 01:28:00,1.00985,1.00985,1.00885,1.00955,568500000.0
2007-12-05 01:29:00,1.00955,1.0097,1.00955,1.00965,59000000.0
2007-12-05 01:30:00,1.0096,1.00995,1.0095,1.0099,1155800002.0
2007-12-05 01:31:00,1.00995,1.01025,1.0099,1.01025,751599999.0
2007-12-05 01:32:00,1.01025,1.0107,1.01025,1.01055,467300000.0
2007-12-05 01:33:00,1.0107,1.01105,1.0104,1.01045,838499999.0
2007-12-05 01:34:00,1.0104,1.01055,1.0104,1.01045,297100000.0
2007-12-05 01:35:00,1.0104,1.0105,1.0104,1.0105,55300000.0
2007-12-05 01:36:00,1.0105,1.0108,1.0101,1.01065,765599997.0
2007-12-05 01:37:00,1.01065,1.01065,1.01045,1.01045,274700000.0
2007-12-05 01:38:00,1.01045,1.01045,1.0104,1.0104,86800000.0
2007-12-05 01:39:00,1.01045,1.0105,1.0104,1.01045,55300000.0
2007-12-05 01:40:00,1.01045,1.01055,1.01025,1.01055,733899996.0
2007-12-05 01:41:00,1.01055,1.0106,1.0105,1.0106,206900000.0
2007-12-05 01:42:00,1.0106,1.0107,1.01055,1.01065,739999997.0
2007-12-05 01:43:00,1.01065,1.01065,1.0106,1.0106,325400000.0
2007-12-05 01:44:00,1.0106,1.0106,1.0105,1.0105,53500000.0
2007-12-05 01:45:00,1.0105,1.0106,1.0105,1.0106,66900000.0
2007-12-05 01:46:00,1.0106,1.01095,1.01055,1.01055,152700000.0
2007-12-05 01:47:00,1.01055,1.01095,1.01055,1.01095,231200000.0
2007-12-05 01:48:00,1.011,1.01105,1.01085,1.011,70000000.0
2007-12-05 01:49:00,1.01095,1.01135,1.0108,1.0108,762000003.0
2007-12-05 01:50:00,1.01095,1.01115,1.01095,1.01115,481900002.0
2007-12-05 01:51:00,1.0111,1.0124,1.0111,1.01195,1326600004.0
2007-12-05 01:52:00,1.0119,1.01295,1.0119,1.0121,514900000.0
2007-12-05 01:53:00,1.0121,1.01215,1.012,1.012,130500000.0
2007-12-05 01:54:00,1.0121,1.0122,1.01205,1.01215,206400000.0
2007-12-05 01:55:00,1.0121,1.0122,1.0121,1.0121,55700000.0
2007-12-05 01:56:00,1.0121,1.0121,1.01175,1.01175,47900000.0
2007-12-05 01:57:00,1.01195,1.0121,1.01195,1.0121,35600000.0
2007-12-05 01:58:00,1.0121,1.0121,1.0119,1.01195,73800000.0
2007-12-05 01:59:00,1.01195,1.012,1.0119,1.0119,40200000.0
2007-12-05 02:00:00,1.012,1.01225,1.01185,1.0119,198300000.0
2007-12-05 02:01:00,1.0119,1.0121,1.01175,1.0121,49900000.0
2007-12-05 02:02:00,1.0121,1.0121,1.0119,1.0119,18900000.0
2007-12-05 02:03:00,1.0119,1.01205,1.0118,1.01185,39400000.0
2007-12-05 02:04:00,1.0119,1.0119,1.0117,1.01185,21700000.0
2007-12-05 02:05:00,1.0117,1.01185,1.0117,1.01185,55200000.0
2007-12-05 02:06:00,1.01185,1.0119,1.01185,1.01185,110100000.0
2007-12-05 02:07:00,1.01185,1.01205,1.0118,1.0118,23000000.0
2007-12-05 02:08:00,1.0119,1.0121,1.0117,1.0121,60100000.0
2007-12-05 02:09:00,1.0121,1.01215,1.01175,1.01195,71100000.0
2007-12-05 02:10:00,1.01205,1.01265,1.0119,1.01265,91000000.0
2007-12-05 02:11:00,1.01265,1.0127,1.01265,1.0127,13200000.0
2007-12-05 02:12:00,1.0127,1.0127,1.01245,1.0125,30200000.0
2007-12-05 02:13:00,1.0125,1.0129,1.0125,1.01285,28300000.0
2007-12-05 02:14:00,1.01285,1.01285,1.01275,1.01285,51800000.0
2007-12-05 02:15:00,1.0128,1.01285,1.0127,1.0127,38400000.0
2007-12-05 02:16:00,1.0127,1.01285,1.0127,1.01285,26800000.0
2007-12-05 02:17:00,1.01285,1.0129,1.0128,1.0128,56400000.0
2007-12-05 02:18:00,1.01285,1.01285,1.0128,1.01285,22000000.0
2007-12-05 02:19:00,1.01285,1.0129,1.01265,1.0128,32900000.0
2007-12-05 02:20:00,1.0128,1.013,1.01265,1.0129,40822278.0
2007-12-05 02:21:00,1.0129,1.0129,1.01265,1.0127,56074260.0
2007-12-05 02:22:00,1.0127,1.01285,1.0126,1.0126,62800000.0
2007-12-05 02:23:00,1.0126,1.0126,1.01215,1.01225,64400000.0
2007-12-05 02:24:00,1.01225,1.01225,1.01185,1.01215,62700000.0
2007-12-05 02:25:00,1.01215,1.0123,1.01215,1.01225,14400000.0
2007-12-05 02:26:00,1.01225,1.0123,1.01195,1.01225,37300000.0
2007-12-05 02:27:00,1.01225,1.0123,1.01215,1.01225,35800000.0
2007-12-05 02:28:00,1.01225,1.0123,1.0121,1.0122,25700000.0
2007-12-05 02:29:00,1.0122,1.0122,1.0119,1.012,333099998.0
2007-12-05 02:30:00,1.012,1.012,1.012,1.012,413400000.0
2007-12-05 02:31:00,1.012,1.0121,1.0119,1.0119,302900000.0
2007-12-05 02:32:00,1.012,1.012,1.01165,1.01195,430999999.0
2007-12-05 02:33:00,1.01195,1.01235,1.01195,1.01225,199700000.0
2007-12-05 02:34:00,1.01235,1.01235,1.01215,1.0122,78700000.0
2007-12-05 02:35:00,1.0122,1.01265,1.0119,1.01215,196300000.0
2007-12-05 02:36:00,1.01225,1.01265,1.0121,1.01245,670699996.0
2007-12-05 02:37:00,1.01245,1.01265,1.0124,1.01265,288000000.0
2007-12-05 02:38:00,1.01265,1.0129,1.0126,1.01265,181100000.0
2007-12-05 02:39:00,1.0126,1.0131,1.01255,1.013,514400000.0
2007-12-05 02:40:00,1.01295,1.01315,1.01295,1.01315,125500000.0
2007-12-05 02:41:00,1.01315,1.01315,1.01305,1.01315,21300000.0
2007-12-05 02:42:00,1.01315,1.01315,1.01315,1.01315,17500000.0
2007-12-05 02:43:00,1.01315,1.01315,1.01295,1.013,48600000.0
2007-12-05 02:44:00,1.013,1.01305,1.01295,1.01305,136100000.0
2007-12-05 02:45:00,1.01305,1.01305,1.0127,1.0129,347300000.0
2007-12-05 02:46:00,1.0129,1.01305,1.01285,1.01305,152300000.0
2007-12-05 02:47:00,1.01305,1.01305,1.01285,1.01285,109600000.0
2007-12-05 02:48:00,1.01285,1.01295,1.01285,1.01285,142200000.0
2007-12-05 02:49:00,1.01285,1.01295,1.01285,1.01285,136500000.0
2007-12-05 02:50:00,1.01285,1.013,1.01285,1.013,159900000.0
2007-12-05 02:51:00,1.013,1.01315,1.0129,1.01315,56000000.0
2007-12-05 02:52:00,1.01315,1.01325,1.0131,1.0132,223900000.0
2007-12-05 02:53:00,1.0132,1.01325,1.0132,1.01325,568900000.0
2007-12-05 02:54:00,1.01325,1.01365,1.01325,1.01365,338900000.0
2007-12-05 02:55:00,1.01365,1.01375,1.01355,1.01365,271500000.0
2007-12-05 02:56:00,1.01375,1.01375,1.01365,1.01365,130600000.0
2007-12-05 02:57:00,1.01365,1.01375,1.0136,1.01375,65100000.0
2007-12-05 02:58:00,1.01375,1.01375,1.0136,1.0136,100800000.0
2007-12-05 02:59:00,1.0136,1.01365,1.0135,1.01365,141400000.0
2007-12-05 03:00:00,1.01365,1.01365,1.01355,1.01355,216000000.0
2007-12-05 03:01:00,1.01355,1.01365,1.01355,1.01365,33000000.0
2007-12-05 03:02:00,1.01365,1.01375,1.01365,1.01375,199500000.0
2007-12-05 03:03:00,1.01375,1.01375,1.01365,1.01365,39100000.0
2007-12-05 03:04:00,1.01365,1.0138,1.01365,1.01375,113300000.0
2007-12-05 03:05:00,1.0137,1.0138,1.0137,1.0137,179100000.0
2007-12-05 03:06:00,1.0137,1.01375,1.01355,1.0137,81700000.0
2007-12-05 03:07:00,1.01365,1.0137,1.0135,1.0135,176200000.0
2007-12-05 03:08:00,1.01355,1.0136,1.01305,1.01315,423499995.0
2007-12-05 03:09:00,1.01315,1.01325,1.013,1.01315,184800000.0
2007-12-05 03:10:00,1.01315,1.0133,1.01315,1.01325,110000000.0
2007-12-05 03:11:00,1.01325,1.0133,1.01315,1.01325,79500000.0
2007-12-05 03:12:00,1.01325,1.01345,1.0132,1.0133,120200000.0
2007-12-05 03:13:00,1.01335,1.01335,1.01315,1.01315,106500000.0
2007-12-05 03:14:00,1.01315,1.01315,1.01265,1.01295,661299994.0
2007-12-05 03:15:00,1.01295,1.01295,1.01285,1.01285,80000000.0
2007-12-05 03:16:00,1.01285,1.01295,1.0128,1.01285,85000000.0
2007-12-05 03:17:00,1.01285,1.01335,1.0128,1.01295,296200000.0
2007-12-05 03:18:00,1.01295,1.01335,1.01295,1.0131,217700000.0
2007-12-05 03:19:00,1.01305,1.0131,1.013,1.0131,192900000.0
2007-12-05 03:20:00,1.01295,1.0132,1.01295,1.0132,218500000.0
2007-12-05 03:21:00,1.0132,1.01325,1.0132,1.01325,65600000.0
2007-12-05 03:22:00,1.01325,1.0135,1.01305,1.0135,153100000.0
2007-12-05 03:23:00,1.0135,1.0135,1.0134,1.0135,205700000.0
2007-12-05 03:24:00,1.0135,1.0135,1.0134,1.01345,162500000.0
2007-12-05 03:25:00,1.01345,1.01345,1.01335,1.0134,49900000.0
2007-12-05 03:26:00,1.01335,1.0135,1.01325,1.01325,543199999.0
2007-12-05 03:27:00,1.01325,1.01365,1.01325,1.01365,180800000.0
2007-12-05 03:28:00,1.01365,1.01375,1.01355,1.01365,99200000.0
2007-12-05 03:29:00,1.01365,1.01375,1.0136,1.0136,108900000.0
2007-12-05 03:30:00,1.0136,1.01365,1.0135,1.0136,87500000.0
2007-12-05 03:31:00,1.0136,1.01375,1.01355,1.01375,120900000.0
2007-12-05 03:32:00,1.01375,1.01395,1.01345,1.01395,210200000.0
2007-12-05 03:33:00,1.01395,1.01395,1.01385,1.01385,118800000.0
2007-12-05 03:34:00,1.01385,1.0139,1.0129,1.0131,428500000.0
2007-12-05 03:35:00,1.0132,1.01325,1.01305,1.0132,118500000.0
2007-12-05 03:36:00,1.01325,1.01325,1.01295,1.01295,156700000.0
2007-12-05 03:37:00,1.01295,1.01295,1.01255,1.01275,254200000.0
2007-12-05 03:38:00,1.01275,1.0129,1.01265,1.01265,112100000.0
2007-12-05 03:39:00,1.01265,1.0127,1.0125,1.01265,119800000.0
2007-12-05 03:40:00,1.01265,1.01265,1.01215,1.01215,178400000.0
2007-12-05 03:41:00,1.01215,1.0122,1.01215,1.0122,128400000.0
2007-12-05 03:42:00,1.0122,1.0125,1.01215,1.01215,70600000.0
2007-12-05 03:43:00,1.0122,1.01225,1.01215,1.01225,86800000.0
2007-12-05 03:44:00,1.01235,1.0124,1.01235,1.0124,20400000.0
2007-12-05 03:45:00,1.0124,1.0125,1.0124,1.0125,152600000.0
2007-12-05 03:46:00,1.01245,1.0125,1.0124,1.0124,51200000.0
2007-12-05 03:47:00,1.0124,1.0124,1.0124,1.0124,46800000.0
2007-12-05 03:48:00,1.0124,1.0125,1.0124,1.0125,65200000.0
2007-12-05 03:49:00,1.0125,1.0125,1.0124,1.01245,136200000.0
2007-12-05 03:50:00,1.0125,1.0125,1.01235,1.0124,149899996.0
2007-12-05 03:51:00,1.0124,1.0124,1.01235,1.0124,57400000.0
2007-12-05 03:52:00,1.0124,1.0124,1.01235,1.0124,73900000.0
2007-12-05 03:53:00,1.0124,1.0124,1.01235,1.01235,69200000.0
2007-12-05 03:54:00,1.0124,1.0124,1.01235,1.0124,69700000.0
2007-12-05 03:55:00,1.0124,1.0126,1.0124,1.0126,39400000.0
2007-12-05 03:56:00,1.0126,1.0126,1.01235,1.0126,35900000.0
2007-12-05 03:57:00,1.0126,1.01275,1.0124,1.01275,116100000.0
2007-12-05 03:58:00,1.0128,1.0129,1.0128,1.0128,115000000.0
2007-12-05 03:59:00,1.0128,1.0129,1.0128,1.01285,319600000.0
2007-12-05 04:00:00,1.01285,1.01295,1.01285,1.0129,65500000.0
2007-12-05 04:01:00,1.0129,1.01305,1.01275,1.01305,397900000.0
2007-12-05 04:02:00,1.01305,1.0132,1.01305,1.01315,172900000.0
2007-12-05 04:03:00,1.0132,1.0132,1.01315,1.0132,44400000.0
2007-12-05 04:04:00,1.0132,1.0132,1.01315,1.0132,72000000.0
2007-12-05 04:05:00,1.0132,1.0132,1.01315,1.01315,45900000.0
2007-12-05 04:06:00,1.0132,1.0132,1.0131,1.0132,76200000.0
2007-12-05 04:07:00,1.0132,1.0133,1.01315,1.01325,231600001.0
2007-12-05 04:08:00,1.01325,1.0133,1.0132,1.0132,93000000.0
2007-12-05 04:09:00,1.0133,1.0133,1.0131,1.0133,235399997.0
2007-12-05 04:10:00,1.0133,1.0135,1.01325,1.0134,63699999.0
2007-12-05 04:11:00,1.0134,1.0134,1.0132,1.0133,38300000.0
2007-12-05 04:12:00,1.0133,1.01395,1.01325,1.01395,366500000.0
2007-12-05 04:13:00,1.01395,1.01395,1.01375,1.01375,18500000.0
2007-12-05 04:14:00,1.0136,1.014,1.0134,1.014,178100000.0
2007-12-05 04:15:00,1.01415,1.01445,1.01395,1.014,138900000.0
2007-12-05 04:16:00,1.014,1.01405,1.01395,1.01395,90000000.0
2007-12-05 04:17:00,1.0139,1.01415,1.0139,1.01405,109700000.0
2007-12-05 04:18:00,1.01405,1.0141,1.01375,1.01375,116000000.0
2007-12-05 04:19:00,1.01375,1.01395,1.01375,1.0139,80600000.0
2007-12-05 04:20:00,1.01395,1.014,1.01395,1.014,275600000.0
2007-12-05 04:21:00,1.014,1.014,1.01385,1.014,43800000.0
2007-12-05 04:22:00,1.014,1.014,1.01385,1.014,39600000.0
2007-12-05 04:23:00,1.014,1.014,1.01385,1.014,49800000.0
2007-12-05 04:24:00,1.014,1.014,1.01365,1.0137,383100003.0
2007-12-05 04:25:00,1.0137,1.0137,1.0137,1.0137,253200008.0
2007-12-05 04:26:00,1.0137,1.0137,1.01365,1.01365,322400011.0
2007-12-05 04:27:00,1.01355,1.014,1.0135,1.014,213600000.0
2007-12-05 04:28:00,1.014,1.01405,1.0138,1.0138,313300000.0
2007-12-05 04:29:00,1.0138,1.01395,1.0138,1.01395,241700000.0
2007-12-05 04:30:00,1.0138,1.01395,1.0138,1.01395,45400000.0
2007-12-05 04:31:00,1.01395,1.014,1.0137,1.014,42800000.0
2007-12-05 04:32:00,1.014,1.014,1.0138,1.01395,63400000.0
2007-12-05 04:33:00,1.01395,1.01395,1.0136,1.0139,90600000.0
2007-12-05 04:34:00,1.0139,1.014,1.0136,1.01375,173600000.0
2007-12-05 04:35:00,1.01375,1.01375,1.0136,1.0136,33200000.0
2007-12-05 04:36:00,1.0136,1.01365,1.01335,1.01355,70600000.0
2007-12-05 04:37:00,1.0134,1.01365,1.0134,1.0136,32500000.0
2007-12-05 04:38:00,1.0136,1.01365,1.0135,1.01355,20500000.0
2007-12-05 04:39:00,1.0136,1.01365,1.01325,1.01325,203100000.0
2007-12-05 04:40:00,1.01325,1.0136,1.0132,1.01325,361800000.0
2007-12-05 04:41:00,1.01325,1.0135,1.0132,1.0132,230000000.0
2007-12-05 04:42:00,1.0132,1.0133,1.0131,1.01325,192100000.0
2007-12-05 04:43:00,1.01325,1.01325,1.01315,1.01325,39000000.0
2007-12-05 04:44:00,1.01325,1.01325,1.01315,1.0132,28300000.0
2007-12-05 04:45:00,1.0132,1.0135,1.013,1.01325,65200000.0
2007-12-05 04:46:00,1.01325,1.01325,1.01305,1.01315,45000000.0
2007-12-05 04:47:00,1.01315,1.0134,1.0131,1.0134,317699999.0
2007-12-05 04:48:00,1.0134,1.0134,1.0131,1.0131,119700000.0
2007-12-05 04:49:00,1.01315,1.0134,1.0131,1.01315,102400000.0
2007-12-05 04:50:00,1.01315,1.0134,1.0131,1.01315,134300000.0
2007-12-05 04:51:00,1.01315,1.0134,1.01305,1.01325,184700000.0
2007-12-05 04:52:00,1.01325,1.01345,1.0131,1.0134,145000000.0
2007-12-05 04:53:00,1.01345,1.0136,1.01315,1.01315,326300000.0
2007-12-05 04:54:00,1.01315,1.01325,1.01315,1.0132,147300000.0
2007-12-05 04:55:00,1.0132,1.01345,1.01315,1.01345,212100000.0
2007-12-05 04:56:00,1.0135,1.0135,1.0135,1.0135,91200000.0
2007-12-05 04:57:00,1.0135,1.0135,1.01345,1.01345,141300000.0
2007-12-05 04:58:00,1.01345,1.0135,1.01345,1.0135,107600000.0
2007-12-05 04:59:00,1.0135,1.0138,1.01345,1.0135,128100000.0
2007-12-05 05:00:00,1.0135,1.0135,1.01345,1.0135,98700000.0
2007-12-05 05:01:00,1.0135,1.0135,1.0134,1.0134,104800000.0
2007-12-05 05:02:00,1.0134,1.0135,1.01335,1.0134,62000000.0
2007-12-05 05:03:00,1.0133,1.01345,1.01325,1.01345,109700000.0
2007-12-05 05:04:00,1.0134,1.01345,1.01315,1.01315,119799999.0
2007-12-05 05:05:00,1.01315,1.01345,1.01315,1.01345,33400000.0
2007-12-05 05:06:00,1.01345,1.0135,1.01325,1.01325,83400000.0
2007-12-05 05:07:00,1.01325,1.01325,1.013,1.0131,76100000.0
2007-12-05 05:08:00,1.0131,1.0134,1.01305,1.01325,139100001.0
2007-12-05 05:09:00,1.01325,1.01325,1.01315,1.0132,70100000.0
2007-12-05 05:10:00,1.0132,1.0133,1.0132,1.0133,57300000.0
2007-12-05 05:11:00,1.01315,1.0132,1.01315,1.0132,57900000.0
2007-12-05 05:12:00,1.01315,1.0132,1.01315,1.0132,41700000.0
2007-12-05 05:13:00,1.01315,1.0132,1.01315,1.0132,43600000.0
2007-12-05 05:14:00,1.0132,1.0132,1.01315,1.01315,63500000.0
2007-12-05 05:15:00,1.01315,1.01325,1.01315,1.01325,55600000.0
2007-12-05 05:16:00,1.01325,1.01325,1.01315,1.01315,77200000.0
2007-12-05 05:17:00,1.01315,1.01325,1.01315,1.0132,57200000.0
2007-12-05 05:18:00,1.0132,1.01325,1.0131,1.01315,75000000.0
2007-12-05 05:19:00,1.01315,1.01325,1.0131,1.0131,43300000.0
2007-12-05 05:20:00,1.01315,1.01315,1.01315,1.01315,64000000.0
2007-12-05 05:21:00,1.01315,1.01325,1.0131,1.01325,92400000.0
2007-12-05 05:22:00,1.01325,1.01325,1.01315,1.01315,40400000.0
2007-12-05 05:23:00,1.01315,1.01315,1.01315,1.01315,48000000.0
2007-12-05 05:24:00,1.01315,1.01315,1.0131,1.01315,71500000.0
2007-12-05 05:25:00,1.01315,1.01325,1.01315,1.01325,70800000.0
2007-12-05 05:26:00,1.0132,1.01335,1.01315,1.01335,206800000.0
2007-12-05 05:27:00,1.01335,1.01335,1.01325,1.01325,23200000.0
2007-12-05 05:28:00,1.01325,1.01325,1.01325,1.01325,24900000.0
2007-12-05 05:29:00,1.01325,1.01325,1.0132,1.01325,28900000.0
2007-12-05 05:30:00,1.01325,1.01335,1.01325,1.0133,106499996.0
2007-12-05 05:31:00,1.0133,1.0133,1.01325,1.0133,207599997.0
2007-12-05 05:32:00,1.0133,1.01355,1.0133,1.0135,69799999.0
2007-12-05 05:33:00,1.0135,1.0135,1.01345,1.01345,16000000.0
2007-12-05 05:34:00,1.01345,1.01355,1.01345,1.0135,50600000.0
2007-12-05 05:35:00,1.01355,1.01355,1.01345,1.01345,13600000.0
2007-12-05 05:36:00,1.01345,1.01345,1.01335,1.01335,92400000.0
2007-12-05 05:37:00,1.01335,1.01345,1.01335,1.01335,87100000.0
2007-12-05 05:38:00,1.01345,1.01355,1.01345,1.01355,134800000.0
2007-12-05 05:39:00,1.01355,1.01355,1.01345,1.01345,28200000.0
2007-12-05 05:40:00,1.01345,1.01355,1.01345,1.01355,45400000.0
2007-12-05 05:41:00,1.01355,1.01355,1.01345,1.01345,17500000.0
2007-12-05 05:42:00,1.01345,1.01355,1.01345,1.01355,77500000.0
2007-12-05 05:43:00,1.01355,1.01365,1.0135,1.01355,167100000.0
2007-12-05 05:44:00,1.01355,1.01355,1.01345,1.01355,63000000.0
2007-12-05 05:45:00,1.01355,1.01385,1.01345,1.01365,247800000.0
2007-12-05 05:46:00,1.01365,1.01365,1.0136,1.01365,145800000.0
2007-12-05 05:47:00,1.01365,1.01365,1.01345,1.0135,54800000.0
2007-12-05 05:48:00,1.0135,1.0135,1.01335,1.0134,31700000.0
2007-12-05 05:49:00,1.01335,1.0134,1.01335,1.0134,42000000.0
2007-12-05 05:50:00,1.0134,1.01355,1.01325,1.0135,167400000.0
2007-12-05 05:51:00,1.01355,1.01355,1.0135,1.0135,55800000.0
2007-12-05 05:52:00,1.0135,1.0135,1.0135,1.0135,16000000.0
2007-12-05 05:53:00,1.0135,1.0135,1.01345,1.0135,15500000.0
2007-12-05 05:54:00,1.01345,1.0135,1.01345,1.0135,33700000.0
2007-12-05 05:55:00,1.0135,1.01365,1.0135,1.01365,39800000.0
2007-12-05 05:56:00,1.01365,1.01365,1.0136,1.01365,147600000.0
2007-12-05 05:57:00,1.01365,1.01365,1.0135,1.0135,42100000.0
2007-12-05 05:58:00,1.0135,1.01365,1.01335,1.01365,169299996.0
2007-12-05 05:59:00,1.01365,1.01365,1.0132,1.0134,355099998.0
2007-12-05 06:00:00,1.0134,1.0135,1.01335,1.01345,238900000.0
2007-12-05 06:01:00,1.01345,1.01345,1.01335,1.0134,146400000.0
2007-12-05 06:02:00,1.0134,1.01375,1.01335,1.01375,196300000.0
2007-12-05 06:03:00,1.01375,1.01375,1.01345,1.01345,160200000.0
2007-12-05 06:04:00,1.01345,1.01345,1.0132,1.0134,162800000.0
2007-12-05 06:05:00,1.0134,1.0136,1.0132,1.0132,173399999.0
2007-12-05 06:06:00,1.0132,1.0137,1.0132,1.01355,263600001.0
2007-12-05 06:07:00,1.0135,1.01365,1.0135,1.01365,65800000.0
2007-12-05 06:08:00,1.01365,1.0137,1.0135,1.01355,65700000.0
2007-12-05 06:09:00,1.0135,1.01365,1.0135,1.01355,123300000.0
2007-12-05 06:10:00,1.0136,1.0136,1.0132,1.01335,205300000.0
2007-12-05 06:11:00,1.0134,1.0134,1.01325,1.01325,95000000.0
2007-12-05 06:12:00,1.0133,1.0133,1.0132,1.0132,110500000.0
2007-12-05 06:13:00,1.0132,1.0132,1.01305,1.01315,245900000.0
2007-12-05 06:14:00,1.01315,1.01315,1.01295,1.01295,40800000.0
2007-12-05 06:15:00,1.01315,1.01315,1.0127,1.01295,210100000.0
2007-12-05 06:16:00,1.01295,1.013,1.01285,1.01285,21800000.0
2007-12-05 06:17:00,1.01285,1.01285,1.01265,1.01285,131700000.0
2007-12-05 06:18:00,1.01285,1.01285,1.0128,1.01285,121800000.0
2007-12-05 06:19:00,1.01285,1.01285,1.01285,1.01285,65300000.0
2007-12-05 06:20:00,1.01285,1.01285,1.01275,1.0128,176400000.0
2007-12-05 06:21:00,1.01285,1.01285,1.0127,1.01275,365500000.0
2007-12-05 06:22:00,1.0127,1.0128,1.0127,1.0128,212300000.0
2007-12-05 06:23:00,1.01275,1.01275,1.0126,1.0127,147800000.0
2007-12-05 06:24:00,1.0127,1.01275,1.0127,1.01275,90500000.0
2007-12-05 06:25:00,1.01275,1.0128,1.0126,1.0128,59900000.0
2007-12-05 06:26:00,1.01275,1.0128,1.01275,1.01275,343400000.0
2007-12-05 06:27:00,1.01275,1.0128,1.01275,1.01275,153700000.0
2007-12-05 06:28:00,1.0126,1.013,1.0126,1.0128,40300000.0
2007-12-05 06:29:00,1.0128,1.0128,1.01275,1.01275,21500000.0
2007-12-05 06:30:00,1.01275,1.01285,1.01275,1.01275,267200000.0
2007-12-05 06:31:00,1.01275,1.01315,1.01275,1.01285,591500000.0
2007-12-05 06:32:00,1.0128,1.01295,1.0128,1.0129,295700000.0
2007-12-05 06:33:00,1.01295,1.01295,1.0129,1.0129,47100000.0
2007-12-05 06:34:00,1.0129,1.01295,1.0129,1.01295,92700000.0
2007-12-05 06:35:00,1.01295,1.01295,1.0129,1.0129,71600000.0
2007-12-05 06:36:00,1.0129,1.01295,1.0129,1.01295,71200000.0
2007-12-05 06:37:00,1.01295,1.01295,1.01295,1.01295,68000000.0
2007-12-05 06:38:00,1.01295,1.01315,1.01295,1.01315,57200000.0
2007-12-05 06:39:00,1.01305,1.01315,1.0128,1.01295,665999999.0
2007-12-05 06:40:00,1.013,1.013,1.01295,1.01295,286300000.0
2007-12-05 06:41:00,1.01295,1.013,1.01295,1.013,261600009.0
2007-12-05 06:42:00,1.013,1.013,1.01285,1.01285,345000014.0
2007-12-05 06:43:00,1.01285,1.01295,1.0128,1.0128,406800000.0
2007-12-05 06:44:00,1.0129,1.0134,1.0129,1.0134,204400000.0
2007-12-05 06:45:00,1.0134,1.0134,1.01325,1.0134,24000000.0
2007-12-05 06:46:00,1.01335,1.01365,1.01335,1.01335,164700000.0
2007-12-05 06:47:00,1.01335,1.01365,1.01335,1.01335,253500000.0
2007-12-05 06:48:00,1.01335,1.01365,1.01325,1.0135,180400000.0
2007-12-05 06:49:00,1.0135,1.0137,1.0134,1.0137,46115001.0
2007-12-05 06:50:00,1.0137,1.0137,1.0134,1.0135,3837000.0
2007-12-05 06:51:00,1.0135,1.0135,1.0134,1.0135,59700001.0
2007-12-05 06:52:00,1.0135,1.0135,1.01335,1.01345,60700000.0
2007-12-05 06:53:00,1.01345,1.0135,1.01345,1.0135,51500000.0
2007-12-05 06:54:00,1.0135,1.0135,1.0134,1.0134,58300000.0
2007-12-05 06:55:00,1.0135,1.0136,1.0135,1.01355,108400000.0
2007-12-05 06:56:00,1.01355,1.01375,1.01345,1.0137,168300000.0
2007-12-05 06:57:00,1.0137,1.0137,1.0137,1.0137,58900000.0
2007-12-05 06:58:00,1.0137,1.01405,1.01365,1.014,486500000.0
2007-12-05 06:59:00,1.014,1.01455,1.01395,1.01455,141700000.0
2007-12-05 07:00:00,1.01455,1.01535,1.01445,1.01495,612599999.0
2007-12-05 07:01:00,1.01495,1.01525,1.01475,1.0148,465900002.0
2007-12-05 07:02:00,1.01475,1.01515,1.01475,1.01515,447599999.0
2007-12-05 07:03:00,1.01515,1.01555,1.01515,1.01545,388700000.0
2007-12-05 07:04:00,1.01545,1.01565,1.01545,1.01545,153500000.0
2007-12-05 07:05:00,1.01545,1.01545,1.015,1.01515,217500000.0
2007-12-05 07:06:00,1.01515,1.01515,1.01495,1.01495,241300000.0
2007-12-05 07:07:00,1.01495,1.01515,1.01455,1.01515,284300000.0
2007-12-05 07:08:00,1.01515,1.0152,1.01485,1.015,277300000.0
2007-12-05 07:09:00,1.015,1.0153,1.01495,1.01525,301799993.0
2007-12-05 07:10:00,1.01525,1.0153,1.0149,1.0149,127000000.0
2007-12-05 07:11:00,1.0149,1.015,1.0149,1.0149,63500000.0
2007-12-05 07:12:00,1.0149,1.0153,1.0149,1.01525,76700000.0
2007-12-05 07:13:00,1.01525,1.01525,1.0149,1.0149,23300000.0
2007-12-05 07:14:00,1.0149,1.01495,1.0149,1.01495,41000000.0
2007-12-05 07:15:00,1.01495,1.015,1.0147,1.01475,78200000.0
2007-12-05 07:16:00,1.0147,1.01475,1.0147,1.01475,31000000.0
2007-12-05 07:17:00,1.01475,1.01475,1.0147,1.0147,28500000.0
2007-12-05 07:18:00,1.0147,1.01475,1.0147,1.01475,92800000.0
2007-12-05 07:19:00,1.01475,1.0148,1.01465,1.0147,94900000.0
2007-12-05 07:20:00,1.01465,1.0147,1.01455,1.01455,38900000.0
2007-12-05 07:21:00,1.0146,1.015,1.01455,1.015,208100001.0
2007-12-05 07:22:00,1.015,1.01505,1.01495,1.01495,430400014.0
2007-12-05 07:23:00,1.01495,1.01505,1.01495,1.015,316600000.0
2007-12-05 07:24:00,1.015,1.0151,1.015,1.0151,111200002.0
2007-12-05 07:25:00,1.0151,1.01525,1.015,1.0152,342400002.0
2007-12-05 07:26:00,1.0152,1.0153,1.0152,1.01525,107900000.0
2007-12-05 07:27:00,1.0153,1.0153,1.01525,1.0153,59500000.0
2007-12-05 07:28:00,1.0153,1.0153,1.01505,1.0152,215400001.0
2007-12-05 07:29:00,1.0152,1.0152,1.01505,1.01515,441900000.0
2007-12-05 07:30:00,1.01515,1.01545,1.01515,1.0154,154400000.0
2007-12-05 07:31:00,1.0153,1.01545,1.01475,1.01475,202400000.0
2007-12-05 07:32:00,1.01485,1.01535,1.0148,1.0148,53700000.0
2007-12-05 07:33:00,1.0149,1.0149,1.01485,1.01485,67700000.0
2007-12-05 07:34:00,1.01485,1.01495,1.0148,1.0149,87100000.0
2007-12-05 07:35:00,1.01495,1.01495,1.0148,1.0148,46800000.0
2007-12-05 07:36:00,1.0148,1.0148,1.0148,1.0148,61200000.0
2007-12-05 07:37:00,1.01485,1.01485,1.0148,1.01485,76300000.0
2007-12-05 07:38:00,1.01485,1.015,1.01485,1.015,19600000.0
2007-12-05 07:39:00,1.01485,1.015,1.01485,1.015,89200000.0
2007-12-05 07:40:00,1.015,1.015,1.01485,1.015,57200000.0
2007-12-05 07:41:00,1.015,1.015,1.015,1.015,94100000.0
2007-12-05 07:42:00,1.015,1.0151,1.01495,1.0151,188400000.0
2007-12-05 07:43:00,1.0151,1.0151,1.015,1.0151,280600000.0
2007-12-05 07:44:00,1.0151,1.0151,1.015,1.0151,267500000.0
2007-12-05 07:45:00,1.0151,1.0151,1.0151,1.0151,267400000.0
2007-12-05 07:46:00,1.0151,1.0152,1.0151,1.01515,121000000.0
2007-12-05 07:47:00,1.0152,1.0152,1.0149,1.0151,64100000.0
2007-12-05 07:48:00,1.0151,1.01515,1.0151,1.0151,182300000.0
2007-12-05 07:49:00,1.01515,1.01515,1.0149,1.01495,158300000.0
2007-12-05 07:50:00,1.0151,1.0151,1.01495,1.0151,61300000.0
2007-12-05 07:51:00,1.0151,1.0153,1.0151,1.0153,59200000.0
2007-12-05 07:52:00,1.0153,1.0153,1.01515,1.01515,37500000.0
2007-12-05 07:53:00,1.01515,1.0152,1.01515,1.0152,51600000.0
2007-12-05 07:54:00,1.0152,1.0152,1.01505,1.01505,194600000.0
2007-12-05 07:55:00,1.01505,1.01515,1.01505,1.0151,138100000.0
2007-12-05 07:56:00,1.0152,1.01545,1.0151,1.01545,125400000.0
2007-12-05 07:57:00,1.0154,1.01575,1.0154,1.01555,261500000.0
2007-12-05 07:58:00,1.01555,1.0156,1.01545,1.0156,72000000.0
2007-12-05 07:59:00,1.0154,1.0156,1.0154,1.0156,45600000.0
2007-12-05 08:00:00,1.01555,1.0156,1.01545,1.0155,76500000.0
2007-12-05 08:01:00,1.01545,1.0159,1.01535,1.01535,55600000.0
2007-12-05 08:02:00,1.01535,1.0154,1.01515,1.0152,174699993.0
2007-12-05 08:03:00,1.0154,1.0154,1.01535,1.0154,9000000.0
2007-12-05 08:04:00,1.0154,1.0154,1.01525,1.0154,52800000.0
2007-12-05 08:05:00,1.0154,1.0154,1.01525,1.01525,74400000.0
2007-12-05 08:06:00,1.01525,1.0157,1.01525,1.01565,116600000.0
2007-12-05 08:07:00,1.01565,1.01645,1.01565,1.0164,341600001.0
2007-12-05 08:08:00,1.0164,1.0165,1.0158,1.01645,331500001.0
2007-12-05 08:09:00,1.0166,1.01685,1.01655,1.0166,262000000.0
2007-12-05 08:10:00,1.0166,1.01675,1.0164,1.0165,181800000.0
2007-12-05 08:11:00,1.0165,1.0165,1.0161,1.01615,155000000.0
2007-12-05 08:12:00,1.0162,1.0163,1.0161,1.0161,202000000.0
2007-12-05 08:13:00,1.0161,1.01615,1.0152,1.0157,587000000.0
2007-12-05 08:14:00,1.01575,1.0158,1.0156,1.01565,249700000.0
2007-12-05 08:15:00,1.0156,1.0158,1.0155,1.01575,58900000.0
2007-12-05 08:16:00,1.01575,1.01575,1.01565,1.0157,129099997.0
2007-12-05 08:17:00,1.01575,1.01575,1.0157,1.01575,106700000.0
2007-12-05 08:18:00,1.01575,1.01575,1.0157,1.0157,60100000.0
2007-12-05 08:19:00,1.0157,1.01575,1.01525,1.0155,296899999.0
2007-12-05 08:20:00,1.0155,1.0159,1.0154,1.01585,125600000.0
2007-12-05 08:21:00,1.01585,1.01585,1.0156,1.0158,97100000.0
2007-12-05 08:22:00,1.0158,1.0158,1.0155,1.01565,79200000.0
2007-12-05 08:23:00,1.01565,1.01565,1.01565,1.01565,30400000.0
2007-12-05 08:24:00,1.01555,1.0157,1.01555,1.01565,69600000.0
2007-12-05 08:25:00,1.01565,1.01575,1.0156,1.0156,77000000.0
2007-12-05 08:26:00,1.0156,1.01565,1.0156,1.01565,98400000.0
2007-12-05 08:27:00,1.01565,1.01575,1.0156,1.01575,49800000.0
2007-12-05 08:28:00,1.01575,1.01575,1.01555,1.01555,181800000.0
2007-12-05 08:29:00,1.01555,1.0158,1.01555,1.0156,64800000.0
2007-12-05 08:30:00,1.0156,1.0156,1.0153,1.0153,12600000.0
2007-12-05 08:31:00,1.0153,1.0153,1.0152,1.0152,25600000.0
2007-12-05 08:32:00,1.0152,1.0154,1.0151,1.0154,57799999.0
2007-12-05 08:33:00,1.0154,1.0154,1.0153,1.0153,45800000.0
2007-12-05 08:34:00,1.0153,1.0153,1.0153,1.0153,64600000.0
2007-12-05 08:35:00,1.0153,1.0154,1.01525,1.01525,102300000.0
2007-12-05 08:36:00,1.01525,1.0153,1.01515,1.0153,75700000.0
2007-12-05 08:37:00,1.0151,1.0157,1.0151,1.01545,316800000.0
2007-12-05 08:38:00,1.0154,1.0155,1.0153,1.0153,85500000.0
2007-12-05 08:39:00,1.01535,1.01535,1.0152,1.0153,71900000.0
2007-12-05 08:40:00,1.0153,1.01555,1.0153,1.0155,35000000.0
2007-12-05 08:41:00,1.0155,1.01555,1.01525,1.01545,62200000.0
2007-12-05 08:42:00,1.01545,1.01545,1.0153,1.0153,157400000.0
2007-12-05 08:43:00,1.0153,1.01555,1.0153,1.0154,62400000.0
2007-12-05 08:44:00,1.0154,1.0156,1.0154,1.0154,130800000.0
2007-12-05 08:45:00,1.0154,1.0154,1.01535,1.01535,208100000.0
2007-12-05 08:46:00,1.0154,1.01545,1.0154,1.01545,209700000.0
2007-12-05 08:47:00,1.01545,1.0155,1.0154,1.0155,142800000.0
2007-12-05 08:48:00,1.0155,1.0155,1.01515,1.0152,97600000.0
2007-12-05 08:49:00,1.0152,1.01525,1.01515,1.0152,146000000.0
2007-12-05 08:50:00,1.0152,1.01525,1.0152,1.0152,143800000.0
2007-12-05 08:51:00,1.0152,1.0153,1.01515,1.01515,113800000.0
2007-12-05 08:52:00,1.01515,1.0153,1.01515,1.0152,52400000.0
2007-12-05 08:53:00,1.0152,1.0154,1.0151,1.0153,169300000.0
2007-12-05 08:54:00,1.0153,1.0153,1.0146,1.01485,101700000.0
2007-12-05 08:55:00,1.01485,1.01485,1.0145,1.0146,113000000.0
2007-12-05 08:56:00,1.0146,1.0146,1.0144,1.0145,117800000.0
2007-12-05 08:57:00,1.01445,1.0149,1.0144,1.0149,279400000.0
2007-12-05 08:58:00,1.0148,1.0151,1.0148,1.0151,159200000.0
2007-12-05 08:59:00,1.0151,1.0151,1.015,1.01505,78800000.0
2007-12-05 09:00:00,1.01505,1.01505,1.01485,1.01485,60800000.0
2007-12-05 09:01:00,1.01485,1.015,1.01485,1.0149,73800000.0
2007-12-05 09:02:00,1.0149,1.01505,1.0149,1.01505,165300000.0
2007-12-05 09:03:00,1.01505,1.01505,1.0146,1.0147,52500000.0
2007-12-05 09:04:00,1.0147,1.01475,1.0145,1.01465,62100000.0
2007-12-05 09:05:00,1.01465,1.0147,1.0146,1.0146,31900000.0
2007-12-05 09:06:00,1.0146,1.0147,1.01455,1.0147,129900000.0
2007-12-05 09:07:00,1.0146,1.0154,1.0146,1.01525,426400000.0
2007-12-05 09:08:00,1.01545,1.01545,1.01525,1.01525,134000000.0
2007-12-05 09:09:00,1.01525,1.01535,1.0151,1.01515,90900000.0
2007-12-05 09:10:00,1.01515,1.01525,1.01505,1.01505,120600000.0
2007-12-05 09:11:00,1.01505,1.01515,1.01495,1.0151,84500000.0
2007-12-05 09:12:00,1.0151,1.0151,1.0148,1.015,78500000.0
2007-12-05 09:13:00,1.0151,1.0151,1.01475,1.01475,158100000.0
2007-12-05 09:14:00,1.01475,1.01495,1.01475,1.01495,259600000.0
2007-12-05 09:15:00,1.01495,1.01495,1.01475,1.0149,211800000.0
2007-12-05 09:16:00,1.0149,1.0151,1.01475,1.0151,111900000.0
2007-12-05 09:17:00,1.01505,1.0152,1.0149,1.0151,118300000.0
2007-12-05 09:18:00,1.0152,1.0155,1.0152,1.0155,19600000.0
2007-12-05 09:19:00,1.01545,1.0157,1.01545,1.01545,189700000.0
2007-12-05 09:20:00,1.01545,1.0155,1.0154,1.0154,85000000.0
2007-12-05 09:21:00,1.0154,1.0156,1.01525,1.0156,142300000.0
2007-12-05 09:22:00,1.0156,1.01565,1.01545,1.01545,160100000.0
2007-12-05 09:23:00,1.0155,1.0155,1.0151,1.0151,138700000.0
2007-12-05 09:24:00,1.01515,1.01515,1.01495,1.01495,152700000.0
2007-12-05 09:25:00,1.01495,1.015,1.0149,1.01495,163300000.0
2007-12-05 09:26:00,1.01495,1.01495,1.0147,1.0147,137700000.0
2007-12-05 09:27:00,1.01475,1.01475,1.01465,1.01475,191700000.0
2007-12-05 09:28:00,1.01475,1.01475,1.0147,1.01475,124300000.0
2007-12-05 09:29:00,1.01475,1.0149,1.01465,1.01475,138500000.0
2007-12-05 09:30:00,1.01475,1.01495,1.0147,1.0149,135450000.0
2007-12-05 09:31:00,1.0149,1.0149,1.01475,1.0149,119700000.0
2007-12-05 09:32:00,1.0149,1.0149,1.01475,1.01475,94300000.0
2007-12-05 09:33:00,1.01475,1.0148,1.01455,1.01455,106500000.0
2007-12-05 09:34:00,1.01455,1.0147,1.0145,1.0145,49400000.0
2007-12-05 09:35:00,1.0145,1.0145,1.0144,1.0145,97000000.0
2007-12-05 09:36:00,1.0145,1.0146,1.0144,1.0145,62900000.0
2007-12-05 09:37:00,1.0144,1.01465,1.0143,1.0143,50453704.0
2007-12-05 09:38:00,1.01435,1.0145,1.0143,1.01445,57200000.0
2007-12-05 09:39:00,1.01435,1.0145,1.0143,1.0144,131399998.0
2007-12-05 09:40:00,1.01445,1.0147,1.01425,1.01435,146300000.0
2007-12-05 09:41:00,1.01435,1.01435,1.01415,1.0142,107400000.0
2007-12-05 09:42:00,1.01425,1.0143,1.0142,1.01425,32900000.0
2007-12-05 09:43:00,1.01425,1.01425,1.0141,1.0142,13600000.0
2007-12-05 09:44:00,1.0142,1.0143,1.0142,1.0143,75000000.0
2007-12-05 09:45:00,1.01425,1.0143,1.01415,1.0143,99500000.0
2007-12-05 09:46:00,1.0143,1.01435,1.0143,1.0143,142800000.0
2007-12-05 09:47:00,1.0143,1.0143,1.0142,1.0142,148100000.0
2007-12-05 09:48:00,1.0142,1.01425,1.0142,1.01425,130800000.0
2007-12-05 09:49:00,1.01425,1.01425,1.01395,1.01405,123100000.0
2007-12-05 09:50:00,1.01405,1.0142,1.014,1.0141,90400000.0
2007-12-05 09:51:00,1.0141,1.0142,1.0141,1.01415,29100000.0
2007-12-05 09:52:00,1.01415,1.01415,1.01395,1.014,192700000.0
2007-12-05 09:53:00,1.014,1.014,1.01365,1.01365,203400000.0
2007-12-05 09:54:00,1.01365,1.01365,1.01345,1.0136,260800000.0
2007-12-05 09:55:00,1.0136,1.01365,1.01335,1.01335,207400000.0
2007-12-05 09:56:00,1.01335,1.01335,1.0133,1.0133,14200000.0
2007-12-05 09:57:00,1.0133,1.01355,1.0132,1.0135,316800001.0
2007-12-05 09:58:00,1.01355,1.01355,1.01325,1.0133,264600000.0
2007-12-05 09:59:00,1.01325,1.0134,1.01305,1.01325,138200000.0
2007-12-05 10:00:00,1.01325,1.01335,1.0132,1.01335,126300000.0
2007-12-05 10:01:00,1.01335,1.01365,1.01315,1.01365,139500000.0
2007-12-05 10:02:00,1.01365,1.0149,1.01365,1.0149,388800000.0
2007-12-05 10:03:00,1.015,1.0151,1.0149,1.0151,659700000.0
2007-12-05 10:04:00,1.0151,1.0151,1.0147,1.0147,93800000.0
2007-12-05 10:05:00,1.01465,1.0147,1.01425,1.01465,353999999.0
2007-12-05 10:06:00,1.01465,1.0156,1.01465,1.0156,351200000.0
2007-12-05 10:07:00,1.0156,1.01625,1.0155,1.0161,157200000.0
2007-12-05 10:08:00,1.01605,1.0163,1.01575,1.0161,248800000.0
2007-12-05 10:09:00,1.01605,1.0161,1.01555,1.01555,170199997.0
2007-12-05 10:10:00,1.01555,1.01595,1.01555,1.01585,44300000.0
2007-12-05 10:11:00,1.01585,1.0161,1.0158,1.0161,83300000.0
2007-12-05 10:12:00,1.01605,1.01665,1.01605,1.0165,164200000.0
2007-12-05 10:13:00,1.01645,1.01655,1.01645,1.01645,305900000.0
2007-12-05 10:14:00,1.01645,1.01655,1.0162,1.0162,250000000.0
2007-12-05 10:15:00,1.0162,1.0162,1.01525,1.0155,94800000.0
2007-12-05 10:16:00,1.0155,1.0155,1.01525,1.01525,87100000.0
2007-12-05 10:17:00,1.0153,1.0156,1.0152,1.0154,62400000.0
2007-12-05 10:18:00,1.0154,1.01555,1.01525,1.0153,74100000.0
2007-12-05 10:19:00,1.0153,1.0154,1.0152,1.0152,103200000.0
2007-12-05 10:20:00,1.0152,1.01535,1.0152,1.0152,94900000.0
2007-12-05 10:21:00,1.0152,1.01525,1.01515,1.0152,100800000.0
2007-12-05 10:22:00,1.0152,1.0153,1.0152,1.0152,53300000.0
2007-12-05 10:23:00,1.0152,1.0153,1.0152,1.0153,82500000.0
2007-12-05 10:24:00,1.0153,1.01555,1.0153,1.01535,192400000.0
2007-12-05 10:25:00,1.01535,1.0156,1.01535,1.0155,104200000.0
2007-12-05 10:26:00,1.0155,1.0155,1.01535,1.0154,199800000.0
2007-12-05 10:27:00,1.01545,1.01575,1.01545,1.01575,63500000.0
2007-12-05 10:28:00,1.01575,1.0158,1.0157,1.0157,44000000.0
2007-12-05 10:29:00,1.0157,1.0157,1.0156,1.0156,52200000.0
2007-12-05 10:30:00,1.0156,1.0156,1.01555,1.0156,107500000.0
2007-12-05 10:31:00,1.0156,1.0156,1.0151,1.0152,126000000.0
2007-12-05 10:32:00,1.0152,1.0153,1.01495,1.0151,288900002.0
2007-12-05 10:33:00,1.0151,1.0152,1.015,1.0151,111500000.0
2007-12-05 10:34:00,1.0151,1.0153,1.0151,1.0153,39400000.0
2007-12-05 10:35:00,1.0153,1.0155,1.0152,1.0154,118900000.0
2007-12-05 10:36:00,1.0154,1.0154,1.0153,1.0153,152200000.0
2007-12-05 10:37:00,1.0153,1.01545,1.0153,1.0154,104900000.0
2007-12-05 10:38:00,1.0154,1.0154,1.0152,1.0153,74200000.0
2007-12-05 10:39:00,1.0153,1.0156,1.0153,1.0155,128000000.0
2007-12-05 10:40:00,1.0156,1.0156,1.01545,1.01545,36300000.0
2007-12-05 10:41:00,1.01545,1.01555,1.0153,1.01555,27600000.0
2007-12-05 10:42:00,1.01555,1.0156,1.01535,1.0156,29700000.0
2007-12-05 10:43:00,1.0156,1.0156,1.01545,1.0155,26900000.0
2007-12-05 10:44:00,1.01555,1.0156,1.0153,1.01535,35200000.0
2007-12-05 10:45:00,1.01535,1.0154,1.0151,1.0151,47300000.0
2007-12-05 10:46:00,1.01515,1.01545,1.0151,1.01545,80900000.0
2007-12-05 10:47:00,1.01515,1.0157,1.01515,1.01565,75700000.0
2007-12-05 10:48:00,1.01565,1.0158,1.01545,1.0156,127900000.0
2007-12-05 10:49:00,1.01565,1.016,1.0156,1.0159,91700000.0
2007-12-05 10:50:00,1.0159,1.0159,1.0158,1.0158,111700000.0
2007-12-05 10:51:00,1.0158,1.01585,1.01535,1.0154,134400000.0
2007-12-05 10:52:00,1.01545,1.01555,1.01545,1.01555,109700000.0
2007-12-05 10:53:00,1.01555,1.01555,1.0151,1.01515,168500000.0
2007-12-05 10:54:00,1.01515,1.01535,1.01505,1.01515,85600000.0
2007-12-05 10:55:00,1.01515,1.01545,1.01515,1.01525,75200000.0
2007-12-05 10:56:00,1.01525,1.0155,1.01525,1.0155,26000000.0
2007-12-05 10:57:00,1.0155,1.0155,1.0155,1.0155,136000000.0
2007-12-05 10:58:00,1.0155,1.0158,1.0155,1.0158,128200000.0
2007-12-05 10:59:00,1.0158,1.0159,1.01575,1.0158,137700000.0
2007-12-05 11:00:00,1.0158,1.01585,1.0153,1.01545,448600001.0
2007-12-05 11:01:00,1.0155,1.0155,1.01525,1.0154,48000000.0
2007-12-05 11:02:00,1.0154,1.0154,1.0152,1.0153,117000000.0
2007-12-05 11:03:00,1.0153,1.01535,1.01525,1.01525,234000000.0
2007-12-05 11:04:00,1.01525,1.01565,1.0152,1.01555,131000001.0
2007-12-05 11:05:00,1.0156,1.01565,1.01545,1.01545,138300000.0
2007-12-05 11:06:00,1.01545,1.01545,1.0153,1.0153,358400000.0
2007-12-05 11:07:00,1.0153,1.01545,1.01525,1.01535,263200000.0
2007-12-05 11:08:00,1.01535,1.0155,1.01535,1.0155,23900000.0
2007-12-05 11:09:00,1.0155,1.0156,1.01545,1.0155,47000000.0
2007-12-05 11:10:00,1.0154,1.0155,1.0154,1.0155,69500000.0
2007-12-05 11:11:00,1.0155,1.0159,1.01535,1.0159,434300001.0
2007-12-05 11:12:00,1.0159,1.01605,1.01575,1.01605,172200001.0
2007-12-05 11:13:00,1.01605,1.01605,1.01565,1.0157,311600000.0
2007-12-05 11:14:00,1.0157,1.0159,1.0154,1.01545,60100000.0
2007-12-05 11:15:00,1.0154,1.0154,1.0151,1.0152,81300000.0
2007-12-05 11:16:00,1.0152,1.0155,1.0152,1.0155,74500000.0
2007-12-05 11:17:00,1.0155,1.0155,1.01535,1.01535,94400000.0
2007-12-05 11:18:00,1.0154,1.0154,1.0152,1.0152,87300000.0
2007-12-05 11:19:00,1.0152,1.0155,1.01505,1.0151,91700000.0
2007-12-05 11:20:00,1.0151,1.0151,1.015,1.01505,51500000.0
2007-12-05 11:21:00,1.01505,1.01505,1.01485,1.01485,204700000.0
2007-12-05 11:22:00,1.01485,1.01515,1.0143,1.0143,194500000.0
2007-12-05 11:23:00,1.0143,1.0147,1.014,1.01405,287100001.0
2007-12-05 11:24:00,1.01405,1.01405,1.0138,1.01395,58000000.0
2007-12-05 11:25:00,1.0139,1.01435,1.0139,1.01405,773300001.0
2007-12-05 11:26:00,1.0141,1.01425,1.0137,1.014,552200000.0
2007-12-05 11:27:00,1.014,1.01445,1.014,1.0144,698600000.0
2007-12-05 11:28:00,1.0144,1.01515,1.0144,1.01485,428350000.0
2007-12-05 11:29:00,1.01485,1.01515,1.0147,1.01495,514600000.0
2007-12-05 11:30:00,1.0149,1.01515,1.0149,1.01505,479700000.0
2007-12-05 11:31:00,1.015,1.01525,1.015,1.01505,394300000.0
2007-12-05 11:32:00,1.01505,1.01505,1.015,1.01505,126200000.0
2007-12-05 11:33:00,1.01505,1.01525,1.015,1.01525,479000000.0
2007-12-05 11:34:00,1.01525,1.01525,1.0147,1.0148,511200003.0
2007-12-05 11:35:00,1.01475,1.0149,1.01475,1.01485,306300000.0
2007-12-05 11:36:00,1.01475,1.01475,1.01455,1.01465,164900000.0
2007-12-05 11:37:00,1.0147,1.0147,1.01465,1.0147,113300000.0
2007-12-05 11:38:00,1.0147,1.0147,1.01455,1.0147,136500000.0
2007-12-05 11:39:00,1.0147,1.0147,1.01465,1.01465,210200000.0
2007-12-05 11:40:00,1.01465,1.01465,1.0145,1.01455,554800000.0
2007-12-05 11:41:00,1.0145,1.01455,1.0145,1.01455,183600000.0
2007-12-05 11:42:00,1.01455,1.01455,1.01415,1.01435,319000000.0
2007-12-05 11:43:00,1.01435,1.0144,1.0143,1.01435,125600000.0
2007-12-05 11:44:00,1.01435,1.01435,1.0143,1.0143,59600000.0
2007-12-05 11:45:00,1.0143,1.0143,1.0141,1.0141,75800000.0
2007-12-05 11:46:00,1.0141,1.0142,1.01355,1.014,155600000.0
2007-12-05 11:47:00,1.014,1.0141,1.01395,1.0141,35800000.0
2007-12-05 11:48:00,1.0141,1.0142,1.014,1.01415,126000000.0
2007-12-05 11:49:00,1.0142,1.01425,1.01415,1.0142,33600000.0
2007-12-05 11:50:00,1.0142,1.0142,1.01375,1.01395,192290050.0
2007-12-05 11:51:00,1.014,1.0141,1.0138,1.01385,59100000.0
2007-12-05 11:52:00,1.0138,1.0139,1.0137,1.0137,222999999.0
2007-12-05 11:53:00,1.0137,1.01385,1.0137,1.01375,84900000.0
2007-12-05 11:54:00,1.0137,1.01385,1.0136,1.01385,64000000.0
2007-12-05 11:55:00,1.01385,1.01385,1.0133,1.0136,101222100.0
2007-12-05 11:56:00,1.0136,1.0136,1.01355,1.01355,9400000.0
2007-12-05 11:57:00,1.0136,1.0137,1.01355,1.01365,48400000.0
2007-12-05 11:58:00,1.01365,1.0138,1.01335,1.0134,225700000.0
2007-12-05 11:59:00,1.0134,1.01345,1.01325,1.0133,120400000.0
2007-12-05 12:00:00,1.0131,1.01335,1.01305,1.01305,298500001.0
2007-12-05 12:01:00,1.01305,1.0134,1.01295,1.01335,338600000.0
2007-12-05 12:02:00,1.01335,1.01515,1.0133,1.01515,799900000.0
2007-12-05 12:03:00,1.01515,1.0157,1.01515,1.0157,701200000.0
2007-12-05 12:04:00,1.01565,1.01635,1.01545,1.01635,665600000.0
2007-12-05 12:05:00,1.01635,1.01675,1.01595,1.01605,1472299990.0
2007-12-05 12:06:00,1.01605,1.01745,1.01605,1.01725,927700002.0
2007-12-05 12:07:00,1.01725,1.01755,1.01685,1.01725,752499999.0
2007-12-05 12:08:00,1.01725,1.01815,1.01725,1.01785,796299998.0
2007-12-05 12:09:00,1.01785,1.01815,1.01785,1.01805,475800000.0
2007-12-05 12:10:00,1.01805,1.01805,1.01785,1.0179,421100000.0
2007-12-05 12:11:00,1.0179,1.01855,1.01735,1.01845,774300000.0
2007-12-05 12:12:00,1.01855,1.01875,1.0182,1.01865,549699999.0
2007-12-05 12:13:00,1.01865,1.0192,1.01855,1.01875,592300003.0
2007-12-05 12:14:00,1.01875,1.01875,1.0182,1.0186,227100000.0
2007-12-05 12:15:00,1.01865,1.0188,1.01855,1.0186,205200000.0
2007-12-05 12:16:00,1.01865,1.019,1.01865,1.019,189400000.0
2007-12-05 12:17:00,1.01895,1.01895,1.0183,1.0183,201700000.0
2007-12-05 12:18:00,1.01825,1.01865,1.0181,1.0185,273400000.0
2007-12-05 12:19:00,1.01855,1.0186,1.01835,1.0186,148200000.0
2007-12-05 12:20:00,1.0186,1.0188,1.01855,1.0187,99100000.0
2007-12-05 12:21:00,1.0187,1.0189,1.0187,1.01875,51600000.0
2007-12-05 12:22:00,1.01875,1.0189,1.0187,1.01875,67400000.0
2007-12-05 12:23:00,1.01885,1.02015,1.01885,1.02015,407700000.0
2007-12-05 12:24:00,1.02015,1.02025,1.01975,1.01995,532600000.0
2007-12-05 12:25:00,1.01995,1.02015,1.01995,1.01995,276000000.0
2007-12-05 12:26:00,1.01995,1.02015,1.01985,1.02,345300001.0
2007-12-05 12:27:00,1.02,1.02005,1.01985,1.01985,257200000.0
2007-12-05 12:28:00,1.01985,1.02,1.01965,1.01995,618500000.0
2007-12-05 12:29:00,1.0199,1.02035,1.0198,1.02,597200000.0
2007-12-05 12:30:00,1.02,1.02015,1.01975,1.01985,415300000.0
2007-12-05 12:31:00,1.01985,1.01995,1.01965,1.01965,364500000.0
2007-12-05 12:32:00,1.01965,1.01965,1.019,1.0193,431499999.0
2007-12-05 12:33:00,1.0193,1.0194,1.01905,1.01915,398300000.0
2007-12-05 12:34:00,1.01915,1.01955,1.01905,1.01915,642100000.0
2007-12-05 12:35:00,1.01915,1.0193,1.0191,1.01925,261500000.0
2007-12-05 12:36:00,1.01925,1.01935,1.01905,1.01905,276500000.0
2007-12-05 12:37:00,1.01905,1.0192,1.01905,1.01915,182100000.0
2007-12-05 12:38:00,1.0191,1.01915,1.0191,1.0191,18000000.0
2007-12-05 12:39:00,1.0191,1.0191,1.01905,1.01905,41400000.0
2007-12-05 12:40:00,1.01905,1.0191,1.019,1.0191,32100000.0
2007-12-05 12:41:00,1.0191,1.01935,1.01905,1.0192,64300000.0
2007-12-05 12:42:00,1.0192,1.01925,1.01915,1.0192,28800000.0
2007-12-05 12:43:00,1.0192,1.0192,1.01875,1.0188,126400000.0
2007-12-05 12:44:00,1.0188,1.01905,1.0188,1.0189,40900000.0
2007-12-05 12:45:00,1.019,1.01905,1.01885,1.0189,103100000.0
2007-12-05 12:46:00,1.01885,1.01905,1.01885,1.01905,72500000.0
2007-12-05 12:47:00,1.01905,1.01915,1.01895,1.01895,20800000.0
2007-12-05 12:48:00,1.019,1.01905,1.01855,1.0187,147000000.0
2007-12-05 12:49:00,1.0187,1.0188,1.0187,1.01875,20400000.0
2007-12-05 12:50:00,1.01875,1.01875,1.0185,1.01855,40300000.0
2007-12-05 12:51:00,1.0186,1.01865,1.0184,1.0185,51500000.0
2007-12-05 12:52:00,1.01855,1.01855,1.0184,1.0184,46800000.0
2007-12-05 12:53:00,1.0184,1.0185,1.0184,1.0185,50200000.0
2007-12-05 12:54:00,1.0185,1.0185,1.01845,1.01845,56100000.0
2007-12-05 12:55:00,1.01845,1.0186,1.01825,1.01835,36900000.0
2007-12-05 12:56:00,1.01835,1.0185,1.0183,1.0184,64000000.0
2007-12-05 12:57:00,1.0184,1.0185,1.01835,1.01845,226800000.0
2007-12-05 12:58:00,1.0184,1.01845,1.01835,1.0184,13600000.0
2007-12-05 12:59:00,1.0184,1.0184,1.0183,1.0183,50000000.0
2007-12-05 13:00:00,1.0183,1.0183,1.0183,1.0183,69700000.0
2007-12-05 13:01:00,1.0183,1.0183,1.01825,1.0183,67200000.0
2007-12-05 13:02:00,1.0183,1.0183,1.01825,1.0183,55400000.0
2007-12-05 13:03:00,1.0183,1.0183,1.0182,1.0183,113200000.0
2007-12-05 13:04:00,1.01825,1.01835,1.0182,1.0183,95000000.0
2007-12-05 13:05:00,1.0183,1.01845,1.01825,1.0183,64100000.0
2007-12-05 13:06:00,1.0183,1.0186,1.0183,1.01845,55500000.0
2007-12-05 13:07:00,1.01845,1.0186,1.01835,1.01855,101900000.0
2007-12-05 13:08:00,1.01855,1.0186,1.0184,1.0184,31100000.0
2007-12-05 13:09:00,1.0185,1.0185,1.0181,1.0181,189100001.0
2007-12-05 13:10:00,1.0181,1.0184,1.01795,1.01825,256900000.0
2007-12-05 13:11:00,1.0183,1.0186,1.01825,1.0185,65200000.0
2007-12-05 13:12:00,1.01845,1.0186,1.0184,1.01855,79900000.0
2007-12-05 13:13:00,1.0185,1.0186,1.0184,1.01855,79100000.0
2007-12-05 13:14:00,1.0185,1.0186,1.0185,1.0186,32300000.0
2007-12-05 13:15:00,1.0186,1.0186,1.0185,1.0186,140300000.0
2007-12-05 13:16:00,1.0186,1.01885,1.0186,1.01885,68000000.0
2007-12-05 13:17:00,1.01885,1.0189,1.0188,1.01885,24400000.0
2007-12-05 13:18:00,1.01885,1.01885,1.01865,1.0187,73500000.0
2007-12-05 13:19:00,1.0187,1.0191,1.0187,1.0191,39400000.0
2007-12-05 13:20:00,1.01925,1.0193,1.01905,1.01905,31400000.0
2007-12-05 13:21:00,1.01905,1.0192,1.0188,1.01905,93000000.0
2007-12-05 13:22:00,1.01905,1.01935,1.019,1.01925,70700000.0
2007-12-05 13:23:00,1.01925,1.01935,1.01915,1.0192,59900000.0
2007-12-05 13:24:00,1.0192,1.01925,1.0192,1.0192,35000000.0
2007-12-05 13:25:00,1.0192,1.0192,1.0189,1.0191,77899998.0
2007-12-05 13:26:00,1.0191,1.01915,1.01895,1.019,47300000.0
2007-12-05 13:27:00,1.019,1.019,1.0188,1.01895,74000000.0
2007-12-05 13:28:00,1.01895,1.0192,1.0184,1.0186,276699999.0
2007-12-05 13:29:00,1.0186,1.0187,1.01825,1.0187,440699999.0
2007-12-05 13:30:00,1.0187,1.01885,1.01855,1.01855,36400000.0
2007-12-05 13:31:00,1.0186,1.0187,1.01855,1.0186,33800000.0
2007-12-05 13:32:00,1.01865,1.01865,1.01845,1.0186,45000000.0
2007-12-05 13:33:00,1.0186,1.0186,1.0185,1.0186,71800000.0
2007-12-05 13:34:00,1.01855,1.0186,1.0182,1.0185,268400000.0
2007-12-05 13:35:00,1.0185,1.01865,1.0183,1.0184,87100000.0
2007-12-05 13:36:00,1.0184,1.0186,1.01835,1.01855,77200000.0
2007-12-05 13:37:00,1.0185,1.01895,1.0185,1.01885,48300000.0
2007-12-05 13:38:00,1.01885,1.0189,1.0187,1.0189,61900000.0
2007-12-05 13:39:00,1.01885,1.0191,1.0188,1.0191,116400000.0
2007-12-05 13:40:00,1.0191,1.01915,1.0188,1.019,122200000.0
2007-12-05 13:41:00,1.01895,1.01915,1.0189,1.0191,204600000.0
2007-12-05 13:42:00,1.0191,1.0191,1.0189,1.0189,135200001.0
2007-12-05 13:43:00,1.0189,1.0191,1.0189,1.0191,8900000.0
2007-12-05 13:44:00,1.019,1.019,1.0189,1.0189,127400000.0
2007-12-05 13:45:00,1.0189,1.01915,1.0189,1.01915,201000000.0
2007-12-05 13:46:00,1.01915,1.01915,1.0189,1.019,126200000.0
2007-12-05 13:47:00,1.01895,1.019,1.01885,1.01895,168300000.0
2007-12-05 13:48:00,1.01895,1.01905,1.0189,1.019,84000000.0
2007-12-05 13:49:00,1.019,1.01905,1.01885,1.01885,97000000.0
2007-12-05 13:50:00,1.01885,1.01915,1.01885,1.01905,229600000.0
2007-12-05 13:51:00,1.01905,1.01915,1.01885,1.01885,121450000.0
2007-12-05 13:52:00,1.01885,1.01905,1.01875,1.01905,237800001.0
2007-12-05 13:53:00,1.01905,1.01965,1.0189,1.01955,502900000.0
2007-12-05 13:54:00,1.01955,1.01965,1.01905,1.01945,319000000.0
2007-12-05 13:55:00,1.01945,1.01945,1.01925,1.01935,40100000.0
2007-12-05 13:56:00,1.01935,1.0196,1.01935,1.01935,67100000.0
2007-12-05 13:57:00,1.0193,1.01935,1.01915,1.0192,95900000.0
2007-12-05 13:58:00,1.01925,1.01955,1.01905,1.0195,128500000.0
2007-12-05 13:59:00,1.0195,1.01965,1.0194,1.01945,143000000.0
2007-12-05 14:00:00,1.01935,1.0195,1.01895,1.0193,177400000.0
2007-12-05 14:01:00,1.0194,1.01955,1.0192,1.01955,118500000.0
2007-12-05 14:02:00,1.01955,1.01955,1.0193,1.0193,76700000.0
2007-12-05 14:03:00,1.0193,1.01975,1.0193,1.0195,287199999.0
2007-12-05 14:04:00,1.0195,1.01955,1.0193,1.0193,119300000.0
2007-12-05 14:05:00,1.0194,1.01965,1.0194,1.0196,150300000.0
2007-12-05 14:06:00,1.0196,1.01975,1.0195,1.01975,192700000.0
2007-12-05 14:07:00,1.01975,1.0203,1.0197,1.0199,462900000.0
2007-12-05 14:08:00,1.0199,1.01995,1.0197,1.0198,124300001.0
2007-12-05 14:09:00,1.01995,1.02,1.01975,1.01985,124450000.0
2007-12-05 14:10:00,1.01985,1.01985,1.01965,1.0198,87500000.0
2007-12-05 14:11:00,1.0198,1.02045,1.0196,1.02035,508300000.0
2007-12-05 14:12:00,1.02035,1.02095,1.0197,1.0208,1251399999.0
2007-12-05 14:13:00,1.0208,1.0215,1.0207,1.0211,675300001.0
2007-12-05 14:14:00,1.02105,1.02135,1.02105,1.0213,313000000.0
2007-12-05 14:15:00,1.0212,1.02135,1.0207,1.0208,360100001.0
2007-12-05 14:16:00,1.02085,1.0214,1.02085,1.02135,295100000.0
2007-12-05 14:17:00,1.02135,1.02135,1.0208,1.02105,390500000.0
2007-12-05 14:18:00,1.021,1.02105,1.02095,1.021,226300000.0
2007-12-05 14:19:00,1.021,1.02135,1.02095,1.02125,231750000.0
2007-12-05 14:20:00,1.02125,1.02125,1.02105,1.02105,124600000.0
2007-12-05 14:21:00,1.02105,1.02125,1.021,1.02125,50100000.0
2007-12-05 14:22:00,1.02125,1.0214,1.021,1.02105,313600000.0
2007-12-05 14:23:00,1.021,1.02125,1.0209,1.02095,154800000.0
2007-12-05 14:24:00,1.02095,1.021,1.02075,1.02085,223900000.0
2007-12-05 14:25:00,1.0208,1.0209,1.0206,1.02065,209700000.0
2007-12-05 14:26:00,1.02065,1.0207,1.02045,1.02065,201600000.0
2007-12-05 14:27:00,1.02065,1.0208,1.02065,1.0207,165600000.0
2007-12-05 14:28:00,1.0207,1.02105,1.0207,1.02095,344400000.0
2007-12-05 14:29:00,1.021,1.02115,1.021,1.0211,220300000.0
2007-12-05 14:30:00,1.02115,1.02115,1.02055,1.02075,348500000.0
2007-12-05 14:31:00,1.02075,1.02085,1.0206,1.02065,205900000.0
2007-12-05 14:32:00,1.02065,1.02065,1.02015,1.0202,93400000.0
2007-12-05 14:33:00,1.0202,1.02035,1.02,1.02,196400000.0
2007-12-05 14:34:00,1.02,1.02025,1.0197,1.0201,179900000.0
2007-12-05 14:35:00,1.0201,1.0201,1.0196,1.0196,136900000.0
2007-12-05 14:36:00,1.0196,1.01965,1.0189,1.01905,366100001.0
2007-12-05 14:37:00,1.01905,1.0198,1.01905,1.01955,127300000.0
2007-12-05 14:38:00,1.0195,1.01955,1.0191,1.01945,126000000.0
2007-12-05 14:39:00,1.01945,1.01945,1.01915,1.0192,205400000.0
2007-12-05 14:40:00,1.0192,1.0193,1.01865,1.01885,226800000.0
2007-12-05 14:41:00,1.01885,1.019,1.01865,1.0188,262300000.0
2007-12-05 14:42:00,1.0188,1.0194,1.0188,1.0192,98600000.0
2007-12-05 14:43:00,1.0192,1.01925,1.0192,1.01925,55100000.0
2007-12-05 14:44:00,1.01925,1.0193,1.0192,1.01925,37500000.0
2007-12-05 14:45:00,1.01925,1.0193,1.01915,1.01915,74900000.0
2007-12-05 14:46:00,1.0192,1.01925,1.01895,1.019,94100000.0
2007-12-05 14:47:00,1.019,1.019,1.01855,1.0186,85600000.0
2007-12-05 14:48:00,1.0186,1.019,1.0186,1.0187,295800000.0
2007-12-05 14:49:00,1.0187,1.01875,1.01865,1.01875,30400000.0
2007-12-05 14:50:00,1.01875,1.01875,1.01875,1.01875,11967828.0
2007-12-05 14:51:00,1.01875,1.01885,1.01865,1.01865,121517202.0
2007-12-05 14:52:00,1.01875,1.01875,1.0186,1.0187,51300000.0
2007-12-05 14:53:00,1.0187,1.01875,1.0182,1.0182,220100000.0
2007-12-05 14:54:00,1.0182,1.01825,1.0174,1.0175,711200000.0
2007-12-05 14:55:00,1.0175,1.0178,1.0175,1.01775,407900000.0
2007-12-05 14:56:00,1.01775,1.01775,1.0175,1.01755,269900000.0
2007-12-05 14:57:00,1.01755,1.01785,1.01755,1.0178,209500000.0
2007-12-05 14:58:00,1.0178,1.0182,1.0178,1.0182,318800000.0
2007-12-05 14:59:00,1.0182,1.0185,1.01815,1.0185,332200000.0
2007-12-05 15:00:00,1.0185,1.0187,1.0183,1.0183,241100000.0
2007-12-05 15:01:00,1.01835,1.01835,1.0182,1.0182,72400000.0
2007-12-05 15:02:00,1.0182,1.01825,1.01795,1.018,393100000.0
2007-12-05 15:03:00,1.018,1.01815,1.018,1.01815,149100000.0
2007-12-05 15:04:00,1.01815,1.01815,1.01795,1.01815,184800000.0
2007-12-05 15:05:00,1.01805,1.01815,1.0179,1.01795,514899999.0
2007-12-05 15:06:00,1.0179,1.018,1.01755,1.01755,529300000.0
2007-12-05 15:07:00,1.01755,1.0178,1.0175,1.0178,422300000.0
2007-12-05 15:08:00,1.0178,1.0178,1.01745,1.01755,457700000.0
2007-12-05 15:09:00,1.0176,1.0176,1.0174,1.01745,447800000.0
2007-12-05 15:10:00,1.01745,1.0175,1.01705,1.01705,380972234.0
2007-12-05 15:11:00,1.01705,1.0171,1.01675,1.0168,513400000.0
2007-12-05 15:12:00,1.0168,1.0173,1.0168,1.01725,402250000.0
2007-12-05 15:13:00,1.01725,1.01735,1.01715,1.0172,357300000.0
2007-12-05 15:14:00,1.0172,1.0173,1.0171,1.01725,78100000.0
2007-12-05 15:15:00,1.01725,1.018,1.01705,1.01785,162300000.0
2007-12-05 15:16:00,1.0181,1.0182,1.0174,1.01745,631000000.0
2007-12-05 15:17:00,1.0175,1.01805,1.01745,1.0178,366300000.0
2007-12-05 15:18:00,1.0178,1.01805,1.0173,1.01735,421700000.0
2007-12-05 15:19:00,1.0175,1.01775,1.0174,1.01755,308966759.0
2007-12-05 15:20:00,1.0175,1.01765,1.01745,1.01755,492245655.0
2007-12-05 15:21:00,1.01755,1.01755,1.0168,1.0168,168980778.0
2007-12-05 15:22:00,1.01675,1.01705,1.0166,1.01705,443200000.0
2007-12-05 15:23:00,1.01705,1.01725,1.0169,1.01705,656500000.0
2007-12-05 15:24:00,1.01705,1.01745,1.01695,1.01725,438500001.0
2007-12-05 15:25:00,1.01725,1.01725,1.017,1.0172,342200000.0
2007-12-05 15:26:00,1.0172,1.0173,1.01655,1.0166,346600000.0
2007-12-05 15:27:00,1.0166,1.01685,1.01655,1.01685,325900000.0
2007-12-05 15:28:00,1.01685,1.01735,1.0167,1.01735,523100000.0
2007-12-05 15:29:00,1.01735,1.01735,1.01715,1.01715,323600000.0
2007-12-05 15:30:00,1.01715,1.01765,1.01705,1.01765,332200000.0
2007-12-05 15:31:00,1.01765,1.01785,1.01695,1.01695,425700000.0
2007-12-05 15:32:00,1.01695,1.0174,1.0168,1.0171,224100000.0
2007-12-05 15:33:00,1.01715,1.01715,1.0164,1.01655,188100000.0
2007-12-05 15:34:00,1.01655,1.0167,1.01635,1.01645,371400000.0
2007-12-05 15:35:00,1.0164,1.01665,1.0164,1.01665,621200000.0
2007-12-05 15:36:00,1.01665,1.0171,1.01665,1.01695,444400000.0
2007-12-05 15:37:00,1.01695,1.01715,1.01675,1.01675,346600000.0
2007-12-05 15:38:00,1.01665,1.0168,1.01655,1.0167,459899999.0
2007-12-05 15:39:00,1.0167,1.0168,1.0165,1.0167,585700000.0
2007-12-05 15:40:00,1.0167,1.0167,1.016,1.01625,445500000.0
2007-12-05 15:41:00,1.01625,1.0163,1.0159,1.016,370500000.0
2007-12-05 15:42:00,1.016,1.016,1.0154,1.0155,520300000.0
2007-12-05 15:43:00,1.0155,1.01575,1.0152,1.0156,990400016.0
2007-12-05 15:44:00,1.01555,1.01555,1.0149,1.01495,419200000.0
2007-12-05 15:45:00,1.015,1.01515,1.0149,1.015,99200000.0
2007-12-05 15:46:00,1.015,1.01505,1.014,1.01475,286400000.0
2007-12-05 15:47:00,1.01475,1.01505,1.01445,1.0145,92200000.0
2007-12-05 15:48:00,1.01455,1.01515,1.01415,1.01475,238896186.0
2007-12-05 15:49:00,1.0148,1.01535,1.0148,1.01535,434695926.0
2007-12-05 15:50:00,1.01535,1.01575,1.01525,1.01565,764000000.0
2007-12-05 15:51:00,1.01565,1.01575,1.01555,1.01575,567800000.0
2007-12-05 15:52:00,1.01575,1.01595,1.0155,1.01555,631200000.0
2007-12-05 15:53:00,1.01555,1.0156,1.0154,1.0154,514000000.0
2007-12-05 15:54:00,1.01545,1.01545,1.0145,1.0145,851900000.0
2007-12-05 15:55:00,1.01455,1.01465,1.01425,1.01445,377800000.0
2007-12-05 15:56:00,1.01445,1.0146,1.01435,1.0146,411000000.0
2007-12-05 15:57:00,1.01465,1.01465,1.01455,1.0146,205500000.0
2007-12-05 15:58:00,1.0146,1.0147,1.01455,1.0146,293300000.0
2007-12-05 15:59:00,1.0146,1.0148,1.0145,1.01465,329600000.0
2007-12-05 16:00:00,1.01465,1.0148,1.01465,1.01475,318000000.0
2007-12-05 16:01:00,1.01475,1.01475,1.0145,1.0147,182417271.0
2007-12-05 16:02:00,1.0147,1.01535,1.0147,1.0153,151300000.0
2007-12-05 16:03:00,1.0153,1.0153,1.0147,1.01485,189300000.0
2007-12-05 16:04:00,1.01485,1.01485,1.01465,1.01465,65439992.0
2007-12-05 16:05:00,1.01465,1.01465,1.01395,1.014,398415620.0
2007-12-05 16:06:00,1.014,1.0141,1.0128,1.01355,293400000.0
2007-12-05 16:07:00,1.01355,1.01365,1.01325,1.0133,157100000.0
2007-12-05 16:08:00,1.01335,1.01375,1.01325,1.0136,215500000.0
2007-12-05 16:09:00,1.0136,1.0136,1.01345,1.0136,567699995.0
2007-12-05 16:10:00,1.0136,1.01385,1.0136,1.01385,418300000.0
2007-12-05 16:11:00,1.01385,1.01415,1.0138,1.01405,439000000.0
2007-12-05 16:12:00,1.01405,1.01425,1.0137,1.0137,453600000.0
2007-12-05 16:13:00,1.0137,1.01405,1.0137,1.01405,145100000.0
2007-12-05 16:14:00,1.01405,1.01415,1.014,1.01415,31200000.0
2007-12-05 16:15:00,1.0141,1.0141,1.014,1.0141,169300000.0
2007-12-05 16:16:00,1.0141,1.0143,1.01395,1.01395,533500000.0
2007-12-05 16:17:00,1.01395,1.01405,1.01385,1.014,326800000.0
2007-12-05 16:18:00,1.014,1.01425,1.0139,1.0142,453500000.0
2007-12-05 16:19:00,1.01425,1.01455,1.01425,1.01445,310100000.0
2007-12-05 16:20:00,1.0145,1.01455,1.01445,1.0145,203400000.0
2007-12-05 16:21:00,1.0145,1.01455,1.01445,1.01455,230600000.0
2007-12-05 16:22:00,1.01455,1.0147,1.0145,1.0146,269500000.0
2007-12-05 16:23:00,1.0146,1.0146,1.0146,1.0146,234200000.0
2007-12-05 16:24:00,1.0146,1.0146,1.0138,1.0139,177200000.0
2007-12-05 16:25:00,1.0139,1.014,1.01355,1.01365,388700000.0
2007-12-05 16:26:00,1.01365,1.0137,1.0135,1.0135,364100000.0
2007-12-05 16:27:00,1.0135,1.01355,1.0132,1.0132,146900000.0
2007-12-05 16:28:00,1.01325,1.0133,1.0119,1.0119,356300000.0
2007-12-05 16:29:00,1.0119,1.01225,1.0116,1.01205,510200000.0
2007-12-05 16:30:00,1.01205,1.01265,1.0119,1.01255,445600000.0
2007-12-05 16:31:00,1.01255,1.01305,1.0124,1.01285,403100000.0
2007-12-05 16:32:00,1.01285,1.01295,1.0128,1.01285,59700000.0
2007-12-05 16:33:00,1.01285,1.01295,1.0127,1.01285,150100000.0
2007-12-05 16:34:00,1.01285,1.0131,1.01285,1.0131,52000000.0
2007-12-05 16:35:00,1.0131,1.0131,1.0128,1.01305,300900000.0
2007-12-05 16:36:00,1.01305,1.01315,1.01295,1.0131,88200000.0
2007-12-05 16:37:00,1.0131,1.0134,1.0131,1.0134,263099999.0
2007-12-05 16:38:00,1.0134,1.0135,1.01325,1.0133,164900000.0
2007-12-05 16:39:00,1.0133,1.0138,1.0133,1.01375,582300000.0
2007-12-05 16:40:00,1.0138,1.01405,1.0134,1.0135,645000000.0
2007-12-05 16:41:00,1.01355,1.01365,1.01315,1.0133,426100000.0
2007-12-05 16:42:00,1.0133,1.01335,1.01285,1.01305,223200000.0
2007-12-05 16:43:00,1.01305,1.0131,1.0129,1.0131,294400000.0
2007-12-05 16:44:00,1.0131,1.01365,1.01305,1.01365,376700000.0
2007-12-05 16:45:00,1.01365,1.01365,1.0132,1.0134,299200000.0
2007-12-05 16:46:00,1.0134,1.01345,1.01305,1.01315,277400000.0
2007-12-05 16:47:00,1.01315,1.01315,1.0131,1.0131,52800000.0
2007-12-05 16:48:00,1.0131,1.01325,1.01295,1.01325,204100000.0
2007-12-05 16:49:00,1.01325,1.0136,1.01325,1.0135,88100000.0
2007-12-05 16:50:00,1.01355,1.01355,1.0134,1.0135,88800000.0
2007-12-05 16:51:00,1.01355,1.0136,1.01265,1.0131,155100000.0
2007-12-05 16:52:00,1.013,1.0131,1.0128,1.01295,72100000.0
2007-12-05 16:53:00,1.01295,1.01345,1.01295,1.0134,54000000.0
2007-12-05 16:54:00,1.0134,1.01355,1.0133,1.0135,29100000.0
2007-12-05 16:55:00,1.0135,1.0136,1.0124,1.0124,238099999.0
2007-12-05 16:56:00,1.01235,1.01265,1.01215,1.0126,108900000.0
2007-12-05 16:57:00,1.0126,1.01275,1.0126,1.0127,177500000.0
2007-12-05 16:58:00,1.01275,1.01275,1.01225,1.01245,192000000.0
2007-12-05 16:59:00,1.01245,1.01245,1.01215,1.0123,177500000.0
2007-12-05 17:00:00,1.01225,1.0126,1.01225,1.0126,102400000.0
2007-12-05 17:01:00,1.01265,1.01325,1.0126,1.013,284300000.0
2007-12-05 17:02:00,1.013,1.01335,1.013,1.01325,95256000.0
2007-12-05 17:03:00,1.01325,1.01325,1.01305,1.01315,70478000.0
2007-12-05 17:04:00,1.01315,1.0132,1.013,1.01305,179200000.0
2007-12-05 17:05:00,1.01305,1.01325,1.01305,1.01315,68100000.0
2007-12-05 17:06:00,1.0132,1.0137,1.013,1.0135,178899999.0
2007-12-05 17:07:00,1.0135,1.0135,1.01325,1.0133,88100000.0
2007-12-05 17:08:00,1.0133,1.01335,1.0132,1.0133,85100000.0
2007-12-05 17:09:00,1.0133,1.01355,1.0132,1.01345,40800000.0
2007-12-05 17:10:00,1.01345,1.01345,1.01305,1.01315,152400000.0
2007-12-05 17:11:00,1.01315,1.01325,1.0124,1.01255,97700000.0
2007-12-05 17:12:00,1.01255,1.01275,1.01245,1.01265,144200000.0
2007-12-05 17:13:00,1.01265,1.01305,1.01255,1.01305,218700000.0
2007-12-05 17:14:00,1.01305,1.0132,1.0129,1.0131,319900000.0
2007-12-05 17:15:00,1.0131,1.01325,1.0128,1.013,134100000.0
2007-12-05 17:16:00,1.013,1.01305,1.01285,1.0129,118000000.0
2007-12-05 17:17:00,1.0129,1.01305,1.01285,1.0129,285900000.0
2007-12-05 17:18:00,1.01295,1.013,1.01285,1.01285,175700000.0
2007-12-05 17:19:00,1.01285,1.0129,1.01275,1.0128,224900000.0
2007-12-05 17:20:00,1.0128,1.01285,1.0128,1.0128,29300000.0
2007-12-05 17:21:00,1.01285,1.01315,1.01285,1.01305,180400000.0
2007-12-05 17:22:00,1.01305,1.01315,1.01295,1.01305,238800000.0
2007-12-05 17:23:00,1.01305,1.01315,1.01305,1.0131,113400000.0
2007-12-05 17:24:00,1.0131,1.01325,1.01305,1.01325,218200000.0
2007-12-05 17:25:00,1.01325,1.01345,1.01325,1.01345,339800000.0
2007-12-05 17:26:00,1.01345,1.0135,1.0131,1.0132,300600000.0
2007-12-05 17:27:00,1.01315,1.0133,1.01315,1.0132,259400000.0
2007-12-05 17:28:00,1.0132,1.01335,1.0132,1.01335,205100000.0
2007-12-05 17:29:00,1.01335,1.01365,1.01335,1.0135,346800000.0
2007-12-05 17:30:00,1.0135,1.0135,1.013,1.01305,320400000.0
2007-12-05 17:31:00,1.01305,1.0133,1.013,1.013,301299999.0
2007-12-05 17:32:00,1.013,1.013,1.0126,1.0126,251800000.0
2007-12-05 17:33:00,1.0126,1.01275,1.01255,1.0126,277100000.0
2007-12-05 17:34:00,1.0126,1.013,1.01255,1.01295,221800000.0
2007-12-05 17:35:00,1.01285,1.01295,1.0126,1.0128,305900000.0
2007-12-05 17:36:00,1.01275,1.0128,1.01255,1.01255,94300000.0
2007-12-05 17:37:00,1.01255,1.0129,1.0125,1.01255,398200000.0
2007-12-05 17:38:00,1.01255,1.01265,1.01255,1.0126,67600000.0
2007-12-05 17:39:00,1.0127,1.0127,1.01235,1.01235,170900000.0
2007-12-05 17:40:00,1.0123,1.01245,1.0123,1.01235,322400000.0
2007-12-05 17:41:00,1.01235,1.01235,1.01215,1.0123,273700000.0
2007-12-05 17:42:00,1.0123,1.0123,1.0122,1.0123,110200000.0
2007-12-05 17:43:00,1.0123,1.01245,1.01225,1.01245,111600000.0
2007-12-05 17:44:00,1.01245,1.01245,1.01235,1.01235,177400000.0
2007-12-05 17:45:00,1.01235,1.01255,1.01235,1.01255,273300001.0
2007-12-05 17:46:00,1.01255,1.0126,1.0123,1.01235,230500000.0
2007-12-05 17:47:00,1.01235,1.01235,1.01205,1.0122,296400000.0
2007-12-05 17:48:00,1.01215,1.01215,1.0118,1.01215,542200000.0
2007-12-05 17:49:00,1.01215,1.01235,1.01205,1.0123,468200000.0
2007-12-05 17:50:00,1.0123,1.01245,1.01225,1.0123,308200000.0
2007-12-05 17:51:00,1.0123,1.01235,1.0121,1.01215,175500000.0
2007-12-05 17:52:00,1.01215,1.01225,1.012,1.0122,255000000.0
2007-12-05 17:53:00,1.0122,1.0125,1.0121,1.0124,440600000.0
2007-12-05 17:54:00,1.0124,1.01265,1.0124,1.0126,149100000.0
2007-12-05 17:55:00,1.0126,1.0127,1.0125,1.0127,401500000.0
2007-12-05 17:56:00,1.01265,1.0127,1.01245,1.01255,627200002.0
2007-12-05 17:57:00,1.0126,1.01285,1.0125,1.01275,227150000.0
2007-12-05 17:58:00,1.01275,1.01285,1.0127,1.0128,199800000.0
2007-12-05 17:59:00,1.0128,1.0128,1.01235,1.01265,574800001.0
2007-12-05 18:00:00,1.0126,1.013,1.0124,1.01285,729300000.0
2007-12-05 18:01:00,1.01285,1.013,1.01265,1.01295,303100000.0
2007-12-05 18:02:00,1.013,1.01305,1.01285,1.013,284500000.0
2007-12-05 18:03:00,1.013,1.01355,1.013,1.01355,156550000.0
2007-12-05 18:04:00,1.01355,1.0137,1.0134,1.01365,174300000.0
2007-12-05 18:05:00,1.01375,1.01385,1.01355,1.0138,144600000.0
2007-12-05 18:06:00,1.01375,1.01435,1.01365,1.01435,110000000.0
2007-12-05 18:07:00,1.01435,1.01435,1.01395,1.01425,160300000.0
2007-12-05 18:08:00,1.01425,1.01465,1.01405,1.0145,237700000.0
2007-12-05 18:09:00,1.0145,1.01455,1.0141,1.01425,199800000.0
2007-12-05 18:10:00,1.0143,1.01435,1.0138,1.014,108700000.0
2007-12-05 18:11:00,1.01405,1.01415,1.014,1.0141,92700000.0
2007-12-05 18:12:00,1.0141,1.01465,1.0141,1.01435,212100000.0
2007-12-05 18:13:00,1.01435,1.01495,1.01435,1.01475,257100000.0
2007-12-05 18:14:00,1.0147,1.0151,1.01465,1.01505,222800000.0
2007-12-05 18:15:00,1.01505,1.01505,1.01445,1.01465,210000000.0
2007-12-05 18:16:00,1.01465,1.01465,1.0145,1.01455,33000000.0
2007-12-05 18:17:00,1.01455,1.015,1.0144,1.0149,74150000.0
2007-12-05 18:18:00,1.0149,1.01495,1.01455,1.0148,241100001.0
2007-12-05 18:19:00,1.01495,1.01495,1.0144,1.0145,376499998.0
2007-12-05 18:20:00,1.0145,1.0148,1.01445,1.01475,44800000.0
2007-12-05 18:21:00,1.01475,1.0148,1.0146,1.01475,112400000.0
2007-12-05 18:22:00,1.01475,1.01485,1.01465,1.0148,112400000.0
2007-12-05 18:23:00,1.0148,1.01485,1.01425,1.0144,230900000.0
2007-12-05 18:24:00,1.0144,1.01445,1.01375,1.01375,225000000.0
2007-12-05 18:25:00,1.01375,1.0138,1.01295,1.01325,171200000.0
2007-12-05 18:26:00,1.01325,1.0133,1.0131,1.0132,82400000.0
2007-12-05 18:27:00,1.0132,1.0135,1.0131,1.0135,75600000.0
2007-12-05 18:28:00,1.0136,1.01365,1.013,1.01305,194600000.0
2007-12-05 18:29:00,1.01305,1.01315,1.0127,1.01275,187800000.0
2007-12-05 18:30:00,1.01285,1.01285,1.01265,1.01285,102100000.0
2007-12-05 18:31:00,1.01285,1.013,1.01275,1.01285,253800000.0
2007-12-05 18:32:00,1.01285,1.0131,1.0128,1.0129,181500000.0
2007-12-05 18:33:00,1.01295,1.013,1.0129,1.01295,149500000.0
2007-12-05 18:34:00,1.01295,1.01315,1.0129,1.01315,285400000.0
2007-12-05 18:35:00,1.01315,1.01315,1.0128,1.0128,241400000.0
2007-12-05 18:36:00,1.0128,1.01295,1.01275,1.01275,107800000.0
2007-12-05 18:37:00,1.01275,1.01285,1.0127,1.0128,91300000.0
2007-12-05 18:38:00,1.0128,1.0132,1.0128,1.0131,237900000.0
2007-12-05 18:39:00,1.01315,1.01335,1.01305,1.0133,374199999.0
2007-12-05 18:40:00,1.0133,1.0133,1.0131,1.0132,286400000.0
2007-12-05 18:41:00,1.0132,1.0132,1.01305,1.0131,190800000.0
2007-12-05 18:42:00,1.0131,1.0131,1.01285,1.0129,125600000.0
2007-12-05 18:43:00,1.01285,1.01305,1.01265,1.013,380800002.0
2007-12-05 18:44:00,1.013,1.01315,1.0129,1.013,100700000.0
2007-12-05 18:45:00,1.013,1.0134,1.013,1.0133,214400000.0
2007-12-05 18:46:00,1.01335,1.0135,1.01305,1.01305,413700001.0
2007-12-05 18:47:00,1.01305,1.0131,1.01305,1.01305,50300000.0
2007-12-05 18:48:00,1.01305,1.0131,1.013,1.013,16800000.0
2007-12-05 18:49:00,1.01325,1.01355,1.0131,1.01315,122100000.0
2007-12-05 18:50:00,1.01315,1.01315,1.01295,1.01295,50300000.0
2007-12-05 18:51:00,1.01295,1.01305,1.01285,1.0129,62000000.0
2007-12-05 18:52:00,1.01285,1.01325,1.01285,1.0132,112300000.0
2007-12-05 18:53:00,1.0132,1.0132,1.013,1.0132,100300000.0
2007-12-05 18:54:00,1.0132,1.0132,1.01285,1.01305,204200000.0
2007-12-05 18:55:00,1.01305,1.0132,1.013,1.0132,361700000.0
2007-12-05 18:56:00,1.0132,1.0133,1.0131,1.0131,47300000.0
2007-12-05 18:57:00,1.0131,1.0134,1.0131,1.01325,128400000.0
2007-12-05 18:58:00,1.0133,1.01345,1.0132,1.0134,108200000.0
2007-12-05 18:59:00,1.01345,1.01355,1.01265,1.01275,435500000.0
2007-12-05 19:00:00,1.0127,1.01305,1.01265,1.0127,318300000.0
2007-12-05 19:01:00,1.01275,1.01285,1.0127,1.0128,102800000.0
2007-12-05 19:02:00,1.0128,1.0128,1.0127,1.01275,51000000.0
2007-12-05 19:03:00,1.01275,1.01285,1.01275,1.0128,28800000.0
2007-12-05 19:04:00,1.0128,1.0128,1.0127,1.0127,323600000.0
2007-12-05 19:05:00,1.0127,1.0127,1.0121,1.0123,434200000.0
2007-12-05 19:06:00,1.0123,1.01235,1.01225,1.0123,35400000.0
2007-12-05 19:07:00,1.0123,1.0125,1.01225,1.01245,158219537.0
2007-12-05 19:08:00,1.01245,1.01285,1.0124,1.0125,247400000.0
2007-12-05 19:09:00,1.01255,1.0126,1.0122,1.01235,193599999.0
2007-12-05 19:10:00,1.01235,1.01245,1.0121,1.0124,536499999.0
2007-12-05 19:11:00,1.0123,1.01245,1.0123,1.0123,271900000.0
2007-12-05 19:12:00,1.01235,1.0125,1.0123,1.01235,97400000.0
2007-12-05 19:13:00,1.01235,1.0126,1.01235,1.01255,162100000.0
2007-12-05 19:14:00,1.01255,1.0128,1.01255,1.0128,42300000.0
2007-12-05 19:15:00,1.0128,1.0128,1.01255,1.01265,120700000.0
2007-12-05 19:16:00,1.01265,1.0127,1.0126,1.0127,38400000.0
2007-12-05 19:17:00,1.0127,1.0127,1.0126,1.0126,36000000.0
2007-12-05 19:18:00,1.0126,1.01265,1.01255,1.0126,92700000.0
2007-12-05 19:19:00,1.0126,1.0126,1.0125,1.0125,22800000.0
2007-12-05 19:20:00,1.01255,1.01275,1.01245,1.0127,27500000.0
2007-12-05 19:21:00,1.01275,1.0128,1.01255,1.01255,56200000.0
2007-12-05 19:22:00,1.01255,1.0128,1.01255,1.01255,135100000.0
2007-12-05 19:23:00,1.01255,1.01275,1.0125,1.0127,169800000.0
2007-12-05 19:24:00,1.0126,1.0127,1.0126,1.0127,50200000.0
2007-12-05 19:25:00,1.0127,1.0129,1.0127,1.0128,165500000.0
2007-12-05 19:26:00,1.0128,1.0128,1.01265,1.0127,87600000.0
2007-12-05 19:27:00,1.0127,1.0128,1.01265,1.0128,74000000.0
2007-12-05 19:28:00,1.0128,1.0129,1.0126,1.0129,105200000.0
2007-12-05 19:29:00,1.0129,1.0129,1.01275,1.0129,43700000.0
2007-12-05 19:30:00,1.0129,1.0129,1.01275,1.01275,45000000.0
2007-12-05 19:31:00,1.01275,1.0129,1.0125,1.01275,128000000.0
2007-12-05 19:32:00,1.01275,1.01275,1.0125,1.01255,126300000.0
2007-12-05 19:33:00,1.01255,1.01255,1.0125,1.01255,32900000.0
2007-12-05 19:34:00,1.01255,1.0126,1.0124,1.0125,142800000.0
2007-12-05 19:35:00,1.0125,1.01275,1.0125,1.01255,306600000.0
2007-12-05 19:36:00,1.01255,1.0127,1.0125,1.01255,94000000.0
2007-12-05 19:37:00,1.01255,1.0126,1.01255,1.01255,18200000.0
2007-12-05 19:38:00,1.01255,1.0126,1.01255,1.0126,26300000.0
2007-12-05 19:39:00,1.0126,1.01265,1.0126,1.0126,42100000.0
2007-12-05 19:40:00,1.0126,1.0129,1.0126,1.0127,120800000.0
2007-12-05 19:41:00,1.01275,1.0128,1.0127,1.0128,20600000.0
2007-12-05 19:42:00,1.0128,1.0128,1.0126,1.0126,120000000.0
2007-12-05 19:43:00,1.0126,1.01265,1.0126,1.0126,107300000.0
2007-12-05 19:44:00,1.0126,1.01275,1.0126,1.0127,61200000.0
2007-12-05 19:45:00,1.01265,1.01285,1.01265,1.0128,74400000.0
2007-12-05 19:46:00,1.0128,1.0128,1.01275,1.0128,28000000.0
2007-12-05 19:47:00,1.0128,1.0129,1.0127,1.0129,126200000.0
2007-12-05 19:48:00,1.0129,1.01305,1.01285,1.01295,75000000.0
2007-12-05 19:49:00,1.01295,1.01295,1.01285,1.0129,57700000.0
2007-12-05 19:50:00,1.01295,1.01295,1.01285,1.01295,79000000.0
2007-12-05 19:51:00,1.01295,1.01295,1.0129,1.0129,37800000.0
2007-12-05 19:52:00,1.01285,1.0129,1.01275,1.01275,40300000.0
2007-12-05 19:53:00,1.01275,1.01305,1.01275,1.01305,109200000.0
2007-12-05 19:54:00,1.01305,1.0131,1.01295,1.013,76600000.0
2007-12-05 19:55:00,1.013,1.013,1.01285,1.013,102300000.0
2007-12-05 19:56:00,1.013,1.0131,1.01295,1.0131,130200000.0
2007-12-05 19:57:00,1.0131,1.01335,1.01305,1.0133,96600000.0
2007-12-05 19:58:00,1.0133,1.01365,1.01325,1.01355,329900000.0
2007-12-05 19:59:00,1.01355,1.01395,1.01355,1.01395,88890511.0
2007-12-05 20:00:00,1.01395,1.01425,1.01385,1.01425,298501123.0
2007-12-05 20:01:00,1.01425,1.01465,1.01405,1.0143,308700000.0
2007-12-05 20:02:00,1.0143,1.01435,1.01415,1.01435,63300000.0
2007-12-05 20:03:00,1.01435,1.01445,1.01425,1.01425,127300000.0
2007-12-05 20:04:00,1.01425,1.01425,1.0139,1.01415,233300000.0
2007-12-05 20:05:00,1.0141,1.01415,1.01405,1.0141,80900000.0
2007-12-05 20:06:00,1.01415,1.01415,1.014,1.014,89700000.0
2007-12-05 20:07:00,1.01405,1.01405,1.01395,1.01395,201200000.0
2007-12-05 20:08:00,1.01395,1.01395,1.01375,1.01375,61500000.0
2007-12-05 20:09:00,1.0137,1.01375,1.01355,1.01355,156700000.0
2007-12-05 20:10:00,1.0136,1.0137,1.0136,1.0137,98100000.0
2007-12-05 20:11:00,1.0137,1.0137,1.0136,1.0137,71900000.0
2007-12-05 20:12:00,1.0137,1.0138,1.0137,1.0138,30400000.0
2007-12-05 20:13:00,1.0138,1.01385,1.01375,1.01385,53200000.0
2007-12-05 20:14:00,1.01385,1.01385,1.0138,1.0138,90000000.0
2007-12-05 20:15:00,1.01385,1.01385,1.01385,1.01385,15200000.0
2007-12-05 20:16:00,1.0139,1.01415,1.0139,1.01405,191300000.0
2007-12-05 20:17:00,1.0141,1.0141,1.014,1.01405,170700000.0
2007-12-05 20:18:00,1.01405,1.01405,1.014,1.014,92000000.0
2007-12-05 20:19:00,1.014,1.01405,1.01395,1.014,97800000.0
2007-12-05 20:20:00,1.014,1.0142,1.014,1.01405,209900000.0
2007-12-05 20:21:00,1.014,1.01445,1.014,1.01445,293700000.0
2007-12-05 20:22:00,1.01445,1.01445,1.0141,1.0142,257400000.0
2007-12-05 20:23:00,1.0142,1.0144,1.01415,1.0144,204100000.0
2007-12-05 20:24:00,1.0144,1.01455,1.0143,1.01445,175400000.0
2007-12-05 20:25:00,1.01445,1.0146,1.01445,1.0146,114400000.0
2007-12-05 20:26:00,1.0146,1.01475,1.0145,1.01475,183100000.0
2007-12-05 20:27:00,1.01475,1.01485,1.0146,1.0146,189400000.0
2007-12-05 20:28:00,1.0146,1.0146,1.0145,1.0146,132600000.0
2007-12-05 20:29:00,1.0146,1.01465,1.01455,1.0146,109600000.0
2007-12-05 20:30:00,1.0146,1.01465,1.0139,1.01405,423100000.0
2007-12-05 20:31:00,1.01405,1.01405,1.01395,1.014,85300000.0
2007-12-05 20:32:00,1.01405,1.0141,1.0138,1.0141,158200000.0
2007-12-05 20:33:00,1.0141,1.0141,1.014,1.01405,190700002.0
2007-12-05 20:34:00,1.01405,1.01405,1.0137,1.0138,106900000.0
2007-12-05 20:35:00,1.0138,1.01395,1.0137,1.01395,108600000.0
2007-12-05 20:36:00,1.01395,1.0143,1.01385,1.0143,137700000.0
2007-12-05 20:37:00,1.0143,1.0143,1.01415,1.0143,164900000.0
2007-12-05 20:38:00,1.0143,1.0143,1.0142,1.0143,24800000.0
2007-12-05 20:39:00,1.0142,1.01435,1.0142,1.01425,87400000.0
2007-12-05 20:40:00,1.01425,1.01485,1.01425,1.01455,350600004.0
2007-12-05 20:41:00,1.0146,1.0146,1.0141,1.01435,172800000.0
2007-12-05 20:42:00,1.0144,1.01455,1.014,1.014,543900000.0
2007-12-05 20:43:00,1.01405,1.01405,1.0139,1.014,103900000.0
2007-12-05 20:44:00,1.014,1.014,1.01375,1.0138,238900000.0
2007-12-05 20:45:00,1.01375,1.01385,1.01375,1.01385,106300000.0
2007-12-05 20:46:00,1.0138,1.0138,1.01375,1.0138,131100000.0
2007-12-05 20:47:00,1.01375,1.0138,1.0137,1.0138,58500000.0
2007-12-05 20:48:00,1.0138,1.0138,1.01375,1.0138,61500000.0
2007-12-05 20:49:00,1.0138,1.0138,1.01375,1.01375,55000000.0
2007-12-05 20:50:00,1.01375,1.01395,1.0137,1.0139,158500000.0
2007-12-05 20:51:00,1.0139,1.0139,1.0138,1.0138,94500000.0
2007-12-05 20:52:00,1.0138,1.01395,1.0138,1.0138,171100000.0
2007-12-05 20:53:00,1.01385,1.01385,1.0136,1.01365,149000000.0
2007-12-05 20:54:00,1.01365,1.0137,1.01355,1.01355,86300000.0
2007-12-05 20:55:00,1.01355,1.0136,1.0133,1.0133,203100000.0
2007-12-05 20:56:00,1.0133,1.0133,1.013,1.01305,163000000.0
2007-12-05 20:57:00,1.0131,1.0133,1.01295,1.013,183900000.0
2007-12-05 20:58:00,1.01305,1.0132,1.013,1.0131,50900000.0
2007-12-05 20:59:00,1.0131,1.01315,1.01305,1.0131,46900000.0
2007-12-05 21:00:00,1.01305,1.0131,1.01305,1.0131,85500000.0
2007-12-05 21:01:00,1.0131,1.0131,1.013,1.01305,55600000.0
2007-12-05 21:02:00,1.01305,1.01315,1.013,1.0131,149000000.0
2007-12-05 21:03:00,1.0131,1.0131,1.013,1.013,127400000.0
2007-12-05 21:04:00,1.013,1.0131,1.0129,1.01305,152300000.0
2007-12-05 21:05:00,1.01305,1.01305,1.013,1.013,55500000.0
2007-12-05 21:06:00,1.013,1.01305,1.013,1.01305,113000000.0
2007-12-05 21:07:00,1.013,1.01305,1.013,1.013,260700000.0
2007-12-05 21:08:00,1.013,1.0132,1.013,1.013,96700000.0
2007-12-05 21:09:00,1.013,1.013,1.0129,1.013,85800000.0
2007-12-05 21:10:00,1.01305,1.0132,1.013,1.0131,132100000.0
2007-12-05 21:11:00,1.0131,1.01335,1.013,1.0131,181500001.0
2007-12-05 21:12:00,1.0131,1.01345,1.013,1.0133,93899999.0
2007-12-05 21:13:00,1.0133,1.0142,1.0133,1.014,183100000.0
2007-12-05 21:14:00,1.014,1.014,1.01335,1.01355,83900000.0
2007-12-05 21:15:00,1.01355,1.014,1.01355,1.014,89700000.0
2007-12-05 21:16:00,1.014,1.01435,1.0138,1.0139,186600000.0
2007-12-05 21:17:00,1.0139,1.01405,1.0138,1.014,369200001.0
2007-12-05 21:18:00,1.0141,1.0143,1.014,1.01425,442500000.0
2007-12-05 21:19:00,1.01425,1.01425,1.01405,1.0141,101400000.0
2007-12-05 21:20:00,1.01405,1.0141,1.01395,1.01395,82200000.0
2007-12-05 21:21:00,1.01395,1.014,1.01375,1.014,349100000.0
2007-12-05 21:22:00,1.01395,1.0142,1.01395,1.01415,288500000.0
2007-12-05 21:23:00,1.01415,1.01435,1.01415,1.01425,176200000.0
2007-12-05 21:24:00,1.01425,1.01425,1.0142,1.0142,21800000.0
2007-12-05 21:25:00,1.01415,1.01425,1.014,1.01405,228600000.0
2007-12-05 21:26:00,1.01405,1.0142,1.014,1.0142,99100000.0
2007-12-05 21:27:00,1.0142,1.0142,1.01365,1.014,188100000.0
2007-12-05 21:28:00,1.01395,1.014,1.01395,1.014,14800000.0
2007-12-05 21:29:00,1.014,1.014,1.0135,1.01385,139000000.0
2007-12-05 21:30:00,1.01385,1.01385,1.0138,1.0138,106700000.0
2007-12-05 21:31:00,1.0138,1.014,1.0138,1.0138,116200000.0
2007-12-05 21:32:00,1.0138,1.01385,1.01365,1.01365,43800000.0
2007-12-05 21:33:00,1.0137,1.014,1.0137,1.0139,161900000.0
2007-12-05 21:34:00,1.0139,1.0139,1.0136,1.0136,131200000.0
2007-12-05 21:35:00,1.0136,1.0137,1.01335,1.0135,301200000.0
2007-12-05 21:36:00,1.0135,1.01405,1.0135,1.0137,429100000.0
2007-12-05 21:37:00,1.0137,1.01415,1.0137,1.01415,101300000.0
2007-12-05 21:38:00,1.01415,1.01435,1.01405,1.01415,338500000.0
2007-12-05 21:39:00,1.0141,1.01455,1.0141,1.0145,200400000.0
2007-12-05 21:40:00,1.0145,1.01485,1.0144,1.0148,251800000.0
2007-12-05 21:41:00,1.0148,1.01505,1.01475,1.015,194400000.0
2007-12-05 21:42:00,1.015,1.0155,1.0149,1.0155,649000000.0
2007-12-05 21:43:00,1.01545,1.01555,1.01535,1.01545,409400000.0
2007-12-05 21:44:00,1.01545,1.0155,1.01515,1.0155,158000000.0
2007-12-05 21:45:00,1.0155,1.01565,1.0154,1.0155,166600000.0
2007-12-05 21:46:00,1.0155,1.0156,1.0154,1.01545,260400000.0
2007-12-05 21:47:00,1.0155,1.0155,1.0153,1.0153,147100000.0
2007-12-05 21:48:00,1.0153,1.01595,1.0153,1.01585,347900000.0
2007-12-05 21:49:00,1.01585,1.0169,1.0158,1.01625,356600000.0
2007-12-05 21:50:00,1.01635,1.01645,1.0158,1.01585,624999999.0
2007-12-05 21:51:00,1.01585,1.01615,1.0158,1.01605,172900000.0
2007-12-05 21:52:00,1.01605,1.01605,1.0158,1.0159,207900000.0
2007-12-05 21:53:00,1.0159,1.0161,1.0159,1.0161,128400000.0
2007-12-05 21:54:00,1.0161,1.0163,1.016,1.0161,159400000.0
2007-12-05 21:55:00,1.01605,1.0162,1.01605,1.0161,143700000.0
2007-12-05 21:56:00,1.0161,1.0166,1.01605,1.01645,159000000.0
2007-12-05 21:57:00,1.0164,1.0165,1.0162,1.01625,87800000.0
2007-12-05 21:58:00,1.01625,1.01625,1.0159,1.016,226599999.0
2007-12-05 21:59:00,1.01595,1.0164,1.01595,1.0164,114000000.0
2007-12-05 22:00:00,1.0164,1.01685,1.0161,1.01625,198400000.0
2007-12-05 22:01:00,1.01625,1.01625,1.0159,1.01595,143200000.0
2007-12-05 22:02:00,1.01595,1.01595,1.0158,1.01585,58200000.0
2007-12-05 22:03:00,1.01585,1.01595,1.0158,1.0158,69100000.0
2007-12-05 22:04:00,1.0158,1.01585,1.0156,1.0156,43600000.0
2007-12-05 22:05:00,1.01555,1.01555,1.01525,1.01545,67800000.0
2007-12-05 22:06:00,1.01545,1.0157,1.0154,1.0156,27900000.0
2007-12-05 22:07:00,1.0156,1.0156,1.0154,1.0155,82800000.0
2007-12-05 22:08:00,1.0155,1.0157,1.0154,1.0157,58200000.0
2007-12-05 22:09:00,1.0157,1.0157,1.0156,1.0156,12000000.0
2007-12-05 22:10:00,1.0156,1.0157,1.0155,1.0155,58000000.0
2007-12-05 22:11:00,1.01555,1.0158,1.0155,1.0157,66200000.0
2007-12-05 22:12:00,1.0157,1.0157,1.0156,1.0157,47700000.0
2007-12-05 22:13:00,1.0157,1.01575,1.01555,1.01555,110100000.0
2007-12-05 22:14:00,1.01555,1.0156,1.0154,1.0155,181899999.0
2007-12-05 22:15:00,1.01555,1.01555,1.01555,1.01555,600000.0
2007-12-05 22:16:00,1.0154,1.01545,1.015,1.015,117000000.0
2007-12-05 22:17:00,1.01505,1.0151,1.0149,1.01505,108200000.0
2007-12-05 22:18:00,1.01505,1.0151,1.01505,1.0151,30300000.0
2007-12-05 22:19:00,1.0151,1.01525,1.0151,1.0152,11100000.0
2007-12-05 22:20:00,1.0152,1.01545,1.0151,1.0151,57500000.0
2007-12-05 22:21:00,1.0151,1.0151,1.0149,1.01495,49900000.0
2007-12-05 22:22:00,1.01495,1.01525,1.01495,1.0152,53800000.0
2007-12-05 22:23:00,1.0152,1.0152,1.01495,1.0151,25900000.0
2007-12-05 22:24:00,1.0151,1.0153,1.01495,1.01495,102479057.0
2007-12-05 22:25:00,1.015,1.0153,1.01495,1.0153,55700000.0
2007-12-05 22:26:00,1.0153,1.01555,1.0153,1.0154,314200000.0
2007-12-05 22:27:00,1.0154,1.0155,1.0154,1.0154,24300000.0
2007-12-05 22:28:00,1.0154,1.01555,1.01525,1.01555,50800000.0
2007-12-05 22:29:00,1.01555,1.0158,1.01555,1.01555,78300000.0
2007-12-05 22:30:00,1.01555,1.01575,1.0155,1.0157,70700000.0
2007-12-05 22:31:00,1.0157,1.0159,1.0157,1.01575,142900000.0
2007-12-05 22:32:00,1.01575,1.0158,1.0157,1.0157,100300000.0
2007-12-05 22:33:00,1.0157,1.0161,1.0157,1.01585,184500000.0
2007-12-05 22:34:00,1.01585,1.0162,1.01575,1.0162,173100000.0
2007-12-05 22:35:00,1.0162,1.0162,1.0157,1.0159,119700000.0
2007-12-05 22:36:00,1.0159,1.0159,1.0157,1.0158,43800000.0
2007-12-05 22:37:00,1.0158,1.0158,1.01565,1.0157,117300000.0
2007-12-05 22:38:00,1.0157,1.0159,1.0157,1.0157,67200000.0
2007-12-05 22:39:00,1.0158,1.01605,1.0158,1.0159,39700001.0
2007-12-05 22:40:00,1.0159,1.0162,1.0159,1.0162,58300000.0
2007-12-05 22:41:00,1.0162,1.01625,1.0159,1.01595,127100000.0
2007-12-05 22:42:00,1.01595,1.01605,1.01565,1.0157,121800000.0
2007-12-05 22:43:00,1.0157,1.0159,1.01565,1.01575,85900000.0
2007-12-05 22:44:00,1.0157,1.0159,1.0157,1.0157,41700000.0
2007-12-05 22:45:00,1.01575,1.01575,1.01565,1.01565,125500000.0
2007-12-05 22:46:00,1.01565,1.0157,1.01565,1.0157,75500000.0
2007-12-05 22:47:00,1.0157,1.0157,1.0154,1.0156,108300000.0
2007-12-05 22:48:00,1.0156,1.0157,1.0156,1.01565,55800000.0
2007-12-05 22:49:00,1.0156,1.0156,1.01555,1.01555,16500000.0
2007-12-05 22:50:00,1.0156,1.0156,1.01545,1.0156,67300000.0
2007-12-05 22:51:00,1.01565,1.0158,1.01555,1.01575,182900000.0
2007-12-05 22:52:00,1.01575,1.01595,1.01565,1.01575,67900000.0
2007-12-05 22:53:00,1.0158,1.01595,1.0157,1.0158,70800000.0
2007-12-05 22:54:00,1.0158,1.0158,1.0158,1.0158,13100000.0
2007-12-05 22:55:00,1.0158,1.0158,1.0155,1.01555,78100000.0
2007-12-05 22:56:00,1.01555,1.01555,1.01515,1.01515,128100000.0
2007-12-05 22:57:00,1.01515,1.0153,1.01505,1.01525,27500000.0
2007-12-05 22:58:00,1.01515,1.01535,1.01505,1.0152,68600000.0
2007-12-05 22:59:00,1.0152,1.0153,1.01515,1.0152,59900000.0
2007-12-05 23:00:00,1.01515,1.01525,1.01425,1.015,484800000.0
2007-12-05 23:01:00,1.015,1.015,1.014,1.01415,339100000.0
2007-12-05 23:02:00,1.01405,1.01445,1.01395,1.01445,130100000.0
2007-12-05 23:03:00,1.01445,1.0147,1.01415,1.01455,342299999.0
2007-12-05 23:04:00,1.01455,1.0146,1.0145,1.0145,27000000.0
2007-12-05 23:05:00,1.0145,1.01455,1.014,1.0141,723699997.0
2007-12-05 23:06:00,1.01405,1.0144,1.01395,1.0141,512200000.0
2007-12-05 23:07:00,1.0141,1.01435,1.014,1.014,299800000.0
2007-12-05 23:08:00,1.014,1.01445,1.01395,1.0142,265788488.0
2007-12-05 23:09:00,1.01425,1.01445,1.01365,1.01375,174000000.0
2007-12-05 23:10:00,1.01375,1.0139,1.0135,1.01355,167900000.0
2007-12-05 23:11:00,1.01355,1.014,1.0135,1.0138,279300000.0
2007-12-05 23:12:00,1.0138,1.0141,1.0137,1.01385,520600000.0
2007-12-05 23:13:00,1.014,1.0142,1.01395,1.01415,940400000.0
2007-12-05 23:14:00,1.01415,1.01415,1.01395,1.01395,114400000.0
2007-12-05 23:15:00,1.01395,1.0141,1.01375,1.014,335500000.0
2007-12-05 23:16:00,1.01405,1.01405,1.0139,1.01405,360200000.0
2007-12-05 23:17:00,1.01405,1.01405,1.0137,1.0138,262400000.0
2007-12-05 23:18:00,1.0138,1.0139,1.01355,1.01355,167400000.0
2007-12-05 23:19:00,1.01355,1.0138,1.01355,1.01365,123800000.0
2007-12-05 23:20:00,1.01365,1.0137,1.01335,1.0137,155000000.0
2007-12-05 23:21:00,1.0137,1.0137,1.01355,1.0136,145300000.0
2007-12-05 23:22:00,1.0135,1.0136,1.01345,1.0135,1106100001.0
2007-12-05 23:23:00,1.0135,1.0138,1.0135,1.0138,845400000.0
2007-12-05 23:24:00,1.01375,1.0138,1.01355,1.01355,325700000.0
2007-12-05 23:25:00,1.0136,1.01395,1.0135,1.0137,335900000.0
2007-12-05 23:26:00,1.0137,1.0137,1.01355,1.0136,346300000.0
2007-12-05 23:27:00,1.0136,1.01365,1.01345,1.0135,97300000.0
2007-12-05 23:28:00,1.0135,1.0136,1.01345,1.01355,104500000.0
2007-12-05 23:29:00,1.01355,1.01375,1.0135,1.0135,94100000.0
2007-12-05 23:30:00,1.0135,1.0136,1.0132,1.0133,243000000.0
2007-12-05 23:31:00,1.01325,1.0133,1.01305,1.01305,44300000.0
2007-12-05 23:32:00,1.01305,1.01325,1.01305,1.01315,35400000.0
2007-12-05 23:33:00,1.01315,1.01315,1.013,1.013,84200000.0
2007-12-05 23:34:00,1.013,1.01305,1.01275,1.01285,105600000.0
2007-12-05 23:35:00,1.01285,1.01285,1.0125,1.01275,50600000.0
2007-12-05 23:36:00,1.01275,1.01285,1.0127,1.0128,52900000.0
2007-12-05 23:37:00,1.0128,1.0128,1.0127,1.0127,38000000.0
2007-12-05 23:38:00,1.0127,1.0129,1.0127,1.01285,186800000.0
2007-12-05 23:39:00,1.0129,1.0129,1.0127,1.0127,134000000.0
2007-12-05 23:40:00,1.0127,1.01275,1.01265,1.0127,43300000.0
2007-12-05 23:41:00,1.0128,1.01285,1.01275,1.0128,41300000.0
2007-12-05 23:42:00,1.01285,1.0129,1.0128,1.0129,39200000.0
2007-12-05 23:43:00,1.01255,1.0129,1.01255,1.0129,37900000.0
2007-12-05 23:44:00,1.0129,1.0129,1.0126,1.0128,96300000.0
2007-12-05 23:45:00,1.0128,1.01285,1.0128,1.0128,44700000.0
2007-12-05 23:46:00,1.0128,1.0128,1.01275,1.0128,100800000.0
2007-12-05 23:47:00,1.0128,1.0129,1.0128,1.0128,73400000.0
2007-12-05 23:48:00,1.0128,1.0129,1.0128,1.0129,52800000.0
2007-12-05 23:49:00,1.0129,1.0129,1.0128,1.0129,17600000.0
2007-12-05 23:50:00,1.01285,1.0133,1.0128,1.01325,195700000.0
2007-12-05 23:51:00,1.01325,1.01325,1.01295,1.01295,72000000.0
2007-12-05 23:52:00,1.013,1.013,1.01255,1.01255,183700000.0
2007-12-05 23:53:00,1.01255,1.01285,1.0125,1.01285,72100000.0
2007-12-05 23:54:00,1.01285,1.01285,1.01275,1.01285,84000000.0
2007-12-05 23:55:00,1.01285,1.01285,1.01285,1.01285,19200000.0
2007-12-05 23:56:00,1.01275,1.0131,1.0126,1.01275,347200000.0
2007-12-05 23:57:00,1.0131,1.0131,1.01275,1.0128,214100000.0
2007-12-05 23:58:00,1.0128,1.0128,1.01175,1.01185,425900000.0
2007-12-05 23:59:00,1.01185,1.0119,1.0113,1.0113,323900003.0
2007-12-06 00:00:00,1.0113,1.0115,1.011,1.0115,112100000.0
2007-12-06 00:01:00,1.0119,1.012,1.0119,1.01195,162400000.0
2007-12-06 00:02:00,1.01175,1.0121,1.01175,1.0121,218400000.0
2007-12-06 00:03:00,1.0121,1.0122,1.01195,1.01195,381000000.0
2007-12-06 00:04:00,1.0122,1.013,1.0122,1.01265,255700000.0
2007-12-06 00:05:00,1.01265,1.01265,1.01255,1.01265,112800000.0
2007-12-06 00:06:00,1.01244,1.01244,1.01236,1.01237,401599999.0
2007-12-06 00:07:00,1.01228,1.01241,1.01223,1.01239,222599997.0
2007-12-06 00:08:00,1.01245,1.01245,1.01235,1.01235,48000000.0
2007-12-06 00:09:00,1.01235,1.01235,1.01205,1.0123,140000000.0
2007-12-06 00:10:00,1.0123,1.0123,1.0121,1.0121,112000000.0
2007-12-06 00:11:00,1.0121,1.0121,1.0121,1.0121,28800000.0
2007-12-06 00:12:00,1.0122,1.0122,1.0121,1.0121,38800000.0
2007-12-06 00:13:00,1.0121,1.0121,1.0121,1.0121,35200000.0
2007-12-06 00:14:00,1.0122,1.0122,1.0121,1.0121,11800000.0
2007-12-06 00:15:00,1.01245,1.01245,1.01215,1.01215,68100000.0
2007-12-06 00:16:00,1.01215,1.01245,1.01215,1.01215,94100000.0
2007-12-06 00:17:00,1.0121,1.01225,1.01205,1.01205,203000000.0
2007-12-06 00:18:00,1.0121,1.0121,1.0119,1.0119,39000000.0
2007-12-06 00:19:00,1.01206,1.01218,1.012,1.01204,1829599981.0
2007-12-06 00:20:00,1.01193,1.01212,1.01193,1.01204,1203299981.0
2007-12-06 00:21:00,1.01215,1.01215,1.01215,1.01215,4000000.0
2007-12-06 00:22:00,1.01215,1.01215,1.01215,1.01215,40000000.0
2007-12-06 00:23:00,1.01245,1.01245,1.0121,1.01225,262599999.0
2007-12-06 00:24:00,1.01225,1.01225,1.01165,1.01175,178700000.0
2007-12-06 00:25:00,1.01175,1.01195,1.0117,1.0119,100700002.0
2007-12-06 00:26:00,1.0119,1.0119,1.01135,1.01155,206199993.0
2007-12-06 00:27:00,1.01135,1.01155,1.01135,1.01155,21200000.0
2007-12-06 00:28:00,1.01165,1.01165,1.01165,1.01165,24000000.0
2007-12-06 00:29:00,1.01165,1.01195,1.01165,1.01195,56000000.0
2007-12-06 00:30:00,1.01195,1.01195,1.01145,1.01175,388300000.0
2007-12-06 00:31:00,1.01175,1.01175,1.0117,1.0117,86800001.0
2007-12-06 00:32:00,1.0117,1.0118,1.0117,1.0118,22000000.0
2007-12-06 00:33:00,1.0117,1.0117,1.0117,1.0117,60500000.0
2007-12-06 00:34:00,1.0117,1.0117,1.0115,1.0115,50000001.0
2007-12-06 00:35:00,1.0117,1.0117,1.01125,1.01125,217800000.0
2007-12-06 00:36:00,1.01125,1.01125,1.01065,1.01105,392600000.0
2007-12-06 00:37:00,1.01105,1.01115,1.01045,1.01045,578900000.0
2007-12-06 00:38:00,1.01045,1.01055,1.01025,1.01055,466100000.0
2007-12-06 00:39:00,1.01055,1.01075,1.01025,1.01055,220400000.0
2007-12-06 00:40:00,1.01055,1.01075,1.01015,1.0103,437600000.0
2007-12-06 00:41:00,1.01025,1.01065,1.01025,1.01045,196600000.0
2007-12-06 00:42:00,1.01045,1.01045,1.01015,1.01035,150500000.0
2007-12-06 00:43:00,1.01035,1.0106,1.01035,1.0106,140000000.0
2007-12-06 00:44:00,1.0107,1.0109,1.0102,1.0104,442400000.0
2007-12-06 00:45:00,1.0104,1.0107,1.0104,1.0107,342500000.0
2007-12-06 00:46:00,1.0107,1.011,1.01045,1.0105,336000000.0
2007-12-06 00:47:00,1.0105,1.0105,1.0103,1.0105,263799999.0
2007-12-06 00:48:00,1.01055,1.01055,1.01055,1.01055,112400000.0
2007-12-06 00:49:00,1.0106,1.0106,1.01025,1.0106,34500000.0
2007-12-06 00:50:00,1.0106,1.0108,1.01025,1.0108,54800000.0
2007-12-06 00:51:00,1.0108,1.0108,1.0104,1.0104,37800000.0
2007-12-06 00:52:00,1.0104,1.0104,1.0104,1.0104,37600000.0
2007-12-06 00:53:00,1.0104,1.01075,1.0104,1.01075,81100000.0
2007-12-06 00:54:00,1.01075,1.01075,1.01045,1.01045,29000000.0
2007-12-06 00:55:00,1.01075,1.01075,1.00995,1.01005,87400000.0
2007-12-06 00:56:00,1.00995,1.01005,1.00965,1.01005,442900001.0
2007-12-06 00:57:00,1.01005,1.01045,1.01,1.01005,115499999.0
2007-12-06 00:58:00,1.00995,1.0102,1.00995,1.01015,67900000.0
2007-12-06 00:59:00,1.0102,1.0102,1.0099,1.0101,123300000.0
2007-12-06 01:00:00,1.0101,1.01065,1.0101,1.01045,590699999.0
2007-12-06 01:01:00,1.01045,1.01045,1.0104,1.0104,84500000.0
2007-12-06 01:02:00,1.0104,1.0105,1.0104,1.0104,68900000.0
2007-12-06 01:03:00,1.0104,1.0104,1.0104,1.0104,44000000.0
2007-12-06 01:04:00,1.0104,1.01075,1.0103,1.01065,416500000.0
2007-12-06 01:05:00,1.01065,1.01085,1.01065,1.01065,198000000.0
2007-12-06 01:06:00,1.01065,1.0107,1.01055,1.01065,765400000.0
2007-12-06 01:07:00,1.01105,1.01115,1.0107,1.01085,241900000.0
2007-12-06 01:08:00,1.01085,1.01085,1.01055,1.01055,227100000.0
2007-12-06 01:09:00,1.01055,1.0107,1.01055,1.01065,258299998.0
2007-12-06 01:10:00,1.01065,1.01065,1.0106,1.01065,77800000.0
2007-12-06 01:11:00,1.01065,1.01095,1.0106,1.01095,182500000.0
2007-12-06 01:12:00,1.01095,1.01095,1.01055,1.0106,181300001.0
2007-12-06 01:13:00,1.0106,1.01095,1.01055,1.01085,101400000.0
2007-12-06 01:14:00,1.01085,1.01085,1.01045,1.01045,43300000.0
2007-12-06 01:15:00,1.01055,1.01075,1.0105,1.0107,480700000.0
2007-12-06 01:16:00,1.01075,1.0108,1.0107,1.01075,135500000.0
2007-12-06 01:17:00,1.01075,1.0109,1.01075,1.0108,63000000.0
2007-12-06 01:18:00,1.0108,1.0108,1.0107,1.01075,130000000.0
2007-12-06 01:19:00,1.01075,1.0108,1.0107,1.01075,63700000.0
2007-12-06 01:20:00,1.01075,1.0109,1.01075,1.0109,70400000.0
2007-12-06 01:21:00,1.0108,1.01085,1.0108,1.0108,46400000.0
2007-12-06 01:22:00,1.0108,1.0109,1.0108,1.0109,98800000.0
2007-12-06 01:23:00,1.0109,1.0109,1.0108,1.0108,74600000.0
2007-12-06 01:24:00,1.0108,1.0108,1.01065,1.0107,80800000.0
2007-12-06 01:25:00,1.01065,1.01075,1.01055,1.01075,54600000.0
2007-12-06 01:26:00,1.01075,1.01095,1.0107,1.01075,185700000.0
2007-12-06 01:27:00,1.0108,1.0108,1.01075,1.01075,56500000.0
2007-12-06 01:28:00,1.0108,1.0108,1.01075,1.0108,6200000.0
2007-12-06 01:29:00,1.0108,1.0108,1.01055,1.0106,30300000.0
2007-12-06 01:30:00,1.0106,1.01075,1.0106,1.0107,52200000.0
2007-12-06 01:31:00,1.0107,1.0107,1.0106,1.01065,5600000.0
2007-12-06 01:32:00,1.01065,1.01085,1.01065,1.0108,152500002.0
2007-12-06 01:33:00,1.01075,1.0108,1.01055,1.0107,127600000.0
2007-12-06 01:34:00,1.0105,1.0106,1.0105,1.0106,14000000.0
2007-12-06 01:35:00,1.0105,1.0106,1.0105,1.0106,18500000.0
2007-12-06 01:36:00,1.0106,1.01095,1.0106,1.01095,82200000.0
2007-12-06 01:37:00,1.01095,1.0112,1.0108,1.01115,169400000.0
2007-12-06 01:38:00,1.01115,1.01175,1.01115,1.0114,481600000.0
2007-12-06 01:39:00,1.0114,1.01155,1.0114,1.01145,83300000.0
2007-12-06 01:40:00,1.01145,1.01145,1.01115,1.01135,171200000.0
2007-12-06 01:41:00,1.01135,1.01145,1.0112,1.0113,43200000.0
2007-12-06 01:42:00,1.01105,1.01135,1.01105,1.01125,69000000.0
2007-12-06 01:43:00,1.0112,1.01125,1.011,1.01105,264200000.0
2007-12-06 01:44:00,1.01105,1.01135,1.01095,1.01135,377699997.0
2007-12-06 01:45:00,1.01135,1.01155,1.01125,1.01155,102700001.0
2007-12-06 01:46:00,1.01155,1.01155,1.01145,1.01155,78400000.0
2007-12-06 01:47:00,1.01155,1.01185,1.01155,1.01185,136500000.0
2007-12-06 01:48:00,1.01175,1.0118,1.0116,1.0117,70200000.0
2007-12-06 01:49:00,1.0117,1.0117,1.01165,1.01165,29700000.0
2007-12-06 01:50:00,1.01165,1.0117,1.01145,1.01145,27000000.0
2007-12-06 01:51:00,1.0116,1.01185,1.0116,1.01185,140200000.0
2007-12-06 01:52:00,1.01185,1.01185,1.01175,1.01185,59000000.0
2007-12-06 01:53:00,1.01185,1.01185,1.01175,1.01175,28000000.0
2007-12-06 01:54:00,1.01175,1.0118,1.0114,1.0115,63900000.0
2007-12-06 01:55:00,1.0115,1.01155,1.01145,1.01145,176300000.0
2007-12-06 01:56:00,1.01145,1.0115,1.01145,1.0115,18200000.0
2007-12-06 01:57:00,1.0115,1.0115,1.01125,1.0115,30100000.0
2007-12-06 01:58:00,1.01145,1.01155,1.0113,1.0115,20800000.0
2007-12-06 01:59:00,1.0115,1.0115,1.0113,1.0114,73200000.0
2007-12-06 02:00:00,1.01145,1.01155,1.0114,1.01155,89100000.0
2007-12-06 02:01:00,1.01155,1.01155,1.0114,1.0114,59100000.0
2007-12-06 02:02:00,1.0115,1.01185,1.0115,1.01175,170400000.0
2007-12-06 02:03:00,1.0118,1.0118,1.01165,1.01165,21200000.0
2007-12-06 02:04:00,1.0117,1.0119,1.0117,1.01175,171900000.0
2007-12-06 02:05:00,1.0117,1.01185,1.01155,1.01175,233700000.0
2007-12-06 02:06:00,1.01175,1.01195,1.01175,1.01195,206300000.0
2007-12-06 02:07:00,1.01195,1.01195,1.01175,1.01175,60900000.0
2007-12-06 02:08:00,1.01185,1.01195,1.0118,1.0118,148600000.0
2007-12-06 02:09:00,1.0118,1.01215,1.0118,1.01205,90199999.0
2007-12-06 02:10:00,1.01205,1.01205,1.0119,1.0119,10000000.0
2007-12-06 02:11:00,1.0119,1.0119,1.0117,1.0117,88600000.0
2007-12-06 02:12:00,1.0117,1.0118,1.0117,1.0117,64700000.0
2007-12-06 02:13:00,1.0117,1.0118,1.0117,1.0117,68000000.0
2007-12-06 02:14:00,1.0118,1.0118,1.01145,1.01145,236900000.0
2007-12-06 02:15:00,1.01145,1.01175,1.01145,1.01175,98700000.0
2007-12-06 02:16:00,1.01175,1.01175,1.01135,1.0116,17000000.0
2007-12-06 02:17:00,1.0117,1.01175,1.01145,1.01175,170300000.0
2007-12-06 02:18:00,1.01175,1.0118,1.01175,1.01175,12400000.0
2007-12-06 02:19:00,1.0118,1.0118,1.01175,1.0118,11300000.0
2007-12-06 02:20:00,1.0118,1.0118,1.0118,1.0118,2800000.0
2007-12-06 02:21:00,1.0118,1.01205,1.01165,1.01175,88400000.0
2007-12-06 02:22:00,1.01175,1.01205,1.01175,1.0119,28900000.0
2007-12-06 02:23:00,1.01185,1.01185,1.01165,1.01165,100700000.0
2007-12-06 02:24:00,1.01185,1.01195,1.0118,1.01195,206400000.0
2007-12-06 02:25:00,1.01195,1.01195,1.01175,1.01195,160900000.0
2007-12-06 02:26:00,1.01195,1.01195,1.0118,1.0118,184399998.0
2007-12-06 02:27:00,1.0119,1.0119,1.0119,1.0119,15100000.0
2007-12-06 02:28:00,1.0119,1.0119,1.01175,1.0119,84100000.0
2007-12-06 02:29:00,1.0118,1.0119,1.01175,1.0118,100900003.0
2007-12-06 02:30:00,1.0119,1.01195,1.01175,1.01185,52000000.0
2007-12-06 02:31:00,1.01185,1.01185,1.01165,1.01165,74400000.0
2007-12-06 02:32:00,1.01165,1.01175,1.0116,1.0116,23800000.0
2007-12-06 02:33:00,1.0116,1.0118,1.0116,1.0118,21300000.0
2007-12-06 02:34:00,1.0118,1.0118,1.0115,1.0115,23000000.0
2007-12-06 02:35:00,1.0116,1.0119,1.0116,1.01185,47000000.0
2007-12-06 02:36:00,1.01185,1.0119,1.0117,1.0118,47500000.0
2007-12-06 02:37:00,1.0118,1.0118,1.01175,1.01175,14500000.0
2007-12-06 02:38:00,1.01175,1.0118,1.01145,1.01175,323600000.0
2007-12-06 02:39:00,1.01175,1.01175,1.01155,1.01175,560900002.0
2007-12-06 02:40:00,1.01175,1.01185,1.01155,1.0118,269800000.0
2007-12-06 02:41:00,1.0118,1.01185,1.01155,1.01185,161100000.0
2007-12-06 02:42:00,1.01185,1.01185,1.0115,1.0115,127100000.0
2007-12-06 02:43:00,1.0115,1.01165,1.0113,1.0116,122400000.0
2007-12-06 02:44:00,1.01135,1.01155,1.01125,1.01155,293600000.0
2007-12-06 02:45:00,1.01155,1.0116,1.0109,1.0114,17200000.0
2007-12-06 02:46:00,1.0114,1.0118,1.0114,1.01175,4400000.0
2007-12-06 02:47:00,1.01175,1.01175,1.011,1.01125,26300000.0
2007-12-06 02:48:00,1.01125,1.01125,1.0112,1.0112,25300000.0
2007-12-06 02:49:00,1.01125,1.01155,1.01115,1.0113,51300000.0
2007-12-06 02:50:00,1.0114,1.0114,1.0113,1.0113,8000000.0
2007-12-06 02:51:00,1.0113,1.0114,1.0113,1.0114,17700000.0
2007-12-06 02:52:00,1.0114,1.0116,1.0114,1.01155,91700000.0
2007-12-06 02:53:00,1.01155,1.0116,1.01135,1.0116,25400000.0
2007-12-06 02:54:00,1.01135,1.01135,1.0113,1.0113,58400000.0
2007-12-06 02:55:00,1.01135,1.0116,1.01135,1.01155,10000000.0
2007-12-06 02:56:00,1.01155,1.0116,1.01135,1.0116,33100000.0
2007-12-06 02:57:00,1.0116,1.0116,1.0115,1.0116,27100000.0
2007-12-06 02:58:00,1.0116,1.0116,1.01135,1.01155,37100000.0
2007-12-06 02:59:00,1.01155,1.01155,1.0114,1.0114,8000000.0
2007-12-06 03:00:00,1.0114,1.0115,1.0114,1.0115,18800000.0
2007-12-06 03:01:00,1.0116,1.0116,1.01155,1.01155,7300000.0
2007-12-06 03:02:00,1.01155,1.0116,1.0115,1.0115,201200000.0
2007-12-06 03:03:00,1.0116,1.0116,1.0115,1.0116,212800000.0
2007-12-06 03:04:00,1.0116,1.0116,1.0116,1.0116,182200000.0
2007-12-06 03:05:00,1.0116,1.0116,1.01135,1.01145,89200000.0
2007-12-06 03:06:00,1.0114,1.01145,1.0114,1.0114,42900000.0
2007-12-06 03:07:00,1.0114,1.0114,1.01105,1.0113,64100000.0
2007-12-06 03:08:00,1.0113,1.0116,1.0113,1.0116,70700000.0
2007-12-06 03:09:00,1.0115,1.0116,1.0113,1.0113,45200000.0
2007-12-06 03:10:00,1.0113,1.01145,1.01125,1.0113,22100000.0
2007-12-06 03:11:00,1.0113,1.0113,1.01105,1.01105,51300000.0
2007-12-06 03:12:00,1.0112,1.01125,1.011,1.0111,27800000.0
2007-12-06 03:13:00,1.0111,1.0111,1.01075,1.0109,65600000.0
2007-12-06 03:14:00,1.01095,1.01095,1.0107,1.01075,91300000.0
2007-12-06 03:15:00,1.0108,1.01085,1.0107,1.01085,20200000.0
2007-12-06 03:16:00,1.01085,1.01085,1.0107,1.01075,90300000.0
2007-12-06 03:17:00,1.01075,1.01095,1.01075,1.01095,37500000.0
2007-12-06 03:18:00,1.01095,1.01105,1.01095,1.01095,21500000.0
2007-12-06 03:19:00,1.01095,1.01145,1.01095,1.01125,196800000.0
2007-12-06 03:20:00,1.01095,1.0112,1.01095,1.0112,196400000.0
2007-12-06 03:21:00,1.0112,1.0112,1.01085,1.01115,129800000.0
2007-12-06 03:22:00,1.01115,1.01135,1.01115,1.0112,98700000.0
2007-12-06 03:23:00,1.0112,1.01135,1.0111,1.01125,114000000.0
2007-12-06 03:24:00,1.01125,1.01195,1.01115,1.01195,138600000.0
2007-12-06 03:25:00,1.01195,1.01195,1.01115,1.01135,408700002.0
2007-12-06 03:26:00,1.0113,1.01145,1.0112,1.01135,278000000.0
2007-12-06 03:27:00,1.0113,1.01155,1.0113,1.01155,115600000.0
2007-12-06 03:28:00,1.01155,1.01185,1.01145,1.01185,417300008.0
2007-12-06 03:29:00,1.01185,1.0119,1.0118,1.0119,49600000.0
2007-12-06 03:30:00,1.0119,1.0119,1.0116,1.0116,398799995.0
2007-12-06 03:31:00,1.01165,1.0119,1.01165,1.01165,58000000.0
2007-12-06 03:32:00,1.01165,1.0118,1.0116,1.01175,18300000.0
2007-12-06 03:33:00,1.0117,1.0119,1.0117,1.0118,38800000.0
2007-12-06 03:34:00,1.0118,1.01225,1.0118,1.01225,249700000.0
2007-12-06 03:35:00,1.01225,1.01245,1.01225,1.0124,7000000.0
2007-12-06 03:36:00,1.0122,1.01245,1.01215,1.01245,121700000.0
2007-12-06 03:37:00,1.01245,1.0125,1.01225,1.0125,82700000.0
2007-12-06 03:38:00,1.0123,1.0125,1.0123,1.0125,275600000.0
2007-12-06 03:39:00,1.0123,1.01295,1.01225,1.01295,93000000.0
2007-12-06 03:40:00,1.01295,1.01295,1.01265,1.01295,192750000.0
2007-12-06 03:41:00,1.01295,1.01295,1.01255,1.0126,43400000.0
2007-12-06 03:42:00,1.0126,1.0128,1.01255,1.01255,173000000.0
2007-12-06 03:43:00,1.01255,1.0129,1.01255,1.0129,18200000.0
2007-12-06 03:44:00,1.01265,1.0127,1.01265,1.0127,8000000.0
2007-12-06 03:45:00,1.0127,1.0128,1.0127,1.0128,3800000.0
2007-12-06 03:46:00,1.0128,1.0128,1.01255,1.01255,127800000.0
2007-12-06 03:47:00,1.01255,1.01255,1.0124,1.01255,111900000.0
2007-12-06 03:48:00,1.01255,1.0126,1.01245,1.01245,311000000.0
2007-12-06 03:49:00,1.01245,1.01255,1.0123,1.01255,406399995.0
2007-12-06 03:50:00,1.01255,1.0131,1.01245,1.01305,693400002.0
2007-12-06 03:51:00,1.013,1.0133,1.013,1.0133,409499998.0
2007-12-06 03:52:00,1.0133,1.0134,1.01325,1.01335,153700000.0
2007-12-06 03:53:00,1.01335,1.01355,1.013,1.0135,329500000.0
2007-12-06 03:54:00,1.01355,1.0137,1.01345,1.01365,36500000.0
2007-12-06 03:55:00,1.01365,1.0142,1.01365,1.0141,259500000.0
2007-12-06 03:56:00,1.0141,1.01415,1.0135,1.0136,386400005.0
2007-12-06 03:57:00,1.0134,1.0134,1.01335,1.01335,49100000.0
2007-12-06 03:58:00,1.01335,1.01355,1.01335,1.01345,110800000.0
2007-12-06 03:59:00,1.01345,1.01365,1.01335,1.01355,345200002.0
2007-12-06 04:00:00,1.01355,1.0137,1.0135,1.0137,344800003.0
2007-12-06 04:01:00,1.0136,1.0137,1.0136,1.0136,161900003.0
2007-12-06 04:02:00,1.01355,1.0137,1.01355,1.01355,208200000.0
2007-12-06 04:03:00,1.01355,1.01365,1.0135,1.0136,132099999.0
2007-12-06 04:04:00,1.01355,1.0136,1.0135,1.0136,125799998.0
2007-12-06 04:05:00,1.0136,1.0136,1.01355,1.01355,76900000.0
2007-12-06 04:06:00,1.0136,1.0136,1.01355,1.01355,130900000.0
2007-12-06 04:07:00,1.01355,1.01385,1.01355,1.01385,34600000.0
2007-12-06 04:08:00,1.01385,1.01395,1.0136,1.01395,198699997.0
2007-12-06 04:09:00,1.01395,1.01395,1.0139,1.01395,61600000.0
2007-12-06 04:10:00,1.01395,1.014,1.01385,1.01385,72800000.0
2007-12-06 04:11:00,1.014,1.0142,1.014,1.0142,28100000.0
2007-12-06 04:12:00,1.0142,1.0142,1.01385,1.01385,26200000.0
2007-12-06 04:13:00,1.01385,1.01385,1.01385,1.01385,44000000.0
2007-12-06 04:14:00,1.01385,1.01385,1.01385,1.01385,40000000.0
2007-12-06 04:15:00,1.01385,1.0141,1.01385,1.014,44300000.0
2007-12-06 04:16:00,1.014,1.014,1.0139,1.0139,40900000.0
2007-12-06 04:17:00,1.01385,1.0139,1.0138,1.0139,82600000.0
2007-12-06 04:18:00,1.0139,1.0141,1.0139,1.014,53700000.0
2007-12-06 04:19:00,1.014,1.0141,1.01385,1.0141,47500000.0
2007-12-06 04:20:00,1.0141,1.0141,1.01405,1.01405,5800000.0
2007-12-06 04:21:00,1.01395,1.0141,1.0137,1.0141,48500000.0
2007-12-06 04:22:00,1.0141,1.0141,1.0137,1.014,68899999.0
2007-12-06 04:23:00,1.01405,1.0141,1.0138,1.0138,25800000.0
2007-12-06 04:24:00,1.0138,1.01395,1.0138,1.01385,82400000.0
2007-12-06 04:25:00,1.01385,1.0141,1.01385,1.01395,33100000.0
2007-12-06 04:26:00,1.01395,1.01415,1.0134,1.0136,827599995.0
2007-12-06 04:27:00,1.01365,1.0139,1.0136,1.0138,1974100015.0
2007-12-06 04:28:00,1.01375,1.01385,1.0134,1.0134,470400000.0
2007-12-06 04:29:00,1.01345,1.01345,1.01335,1.0134,34900000.0
2007-12-06 04:30:00,1.0134,1.01345,1.0134,1.0134,22700000.0
2007-12-06 04:31:00,1.0134,1.01345,1.0134,1.0134,49100000.0
2007-12-06 04:32:00,1.01355,1.01365,1.01345,1.01345,49400000.0
2007-12-06 04:33:00,1.0131,1.0131,1.01285,1.0131,37000000.0
2007-12-06 04:34:00,1.013,1.0135,1.01285,1.0135,44800000.0
2007-12-06 04:35:00,1.0135,1.0135,1.0131,1.0131,19600000.0
2007-12-06 04:36:00,1.01295,1.01315,1.01295,1.01305,157500001.0
2007-12-06 04:37:00,1.01305,1.01305,1.013,1.01305,90300000.0
2007-12-06 04:38:00,1.0131,1.0131,1.01295,1.01295,64500000.0
2007-12-06 04:39:00,1.01295,1.013,1.01295,1.013,6800000.0
2007-12-06 04:40:00,1.013,1.013,1.013,1.013,5600000.0
2007-12-06 04:41:00,1.013,1.013,1.01295,1.013,9600000.0
2007-12-06 04:42:00,1.013,1.0133,1.01295,1.0133,22300000.0
2007-12-06 04:43:00,1.0131,1.0133,1.013,1.013,24300000.0
2007-12-06 04:44:00,1.013,1.013,1.013,1.013,19200000.0
2007-12-06 04:45:00,1.013,1.0133,1.013,1.013,5600000.0
2007-12-06 04:46:00,1.0133,1.0133,1.013,1.013,8000000.0
2007-12-06 04:47:00,1.01295,1.01295,1.01295,1.01295,48000000.0
2007-12-06 04:48:00,1.0133,1.0133,1.013,1.01315,24400000.0
2007-12-06 04:49:00,1.01315,1.0132,1.01305,1.01315,44000000.0
2007-12-06 04:50:00,1.01315,1.0132,1.01315,1.01315,26400000.0
2007-12-06 04:51:00,1.01315,1.0132,1.013,1.013,55900000.0
2007-12-06 04:52:00,1.013,1.013,1.0127,1.0128,299800000.0
2007-12-06 04:53:00,1.0127,1.0128,1.0127,1.01275,329500001.0
2007-12-06 04:54:00,1.01275,1.0128,1.01265,1.01275,134100000.0
2007-12-06 04:55:00,1.01265,1.01275,1.01265,1.0127,36300000.0
2007-12-06 04:56:00,1.0127,1.01275,1.01245,1.01275,66400000.0
2007-12-06 04:57:00,1.01275,1.01275,1.0126,1.0127,173600001.0
2007-12-06 04:58:00,1.01275,1.0128,1.01265,1.0127,75100001.0
2007-12-06 04:59:00,1.0128,1.01285,1.0127,1.01285,247000000.0
2007-12-06 05:00:00,1.01285,1.01285,1.0127,1.01285,361400000.0
2007-12-06 05:01:00,1.0129,1.0129,1.0127,1.0128,66200000.0
2007-12-06 05:02:00,1.0128,1.0128,1.01265,1.01265,131300000.0
2007-12-06 05:03:00,1.01255,1.0127,1.01255,1.0127,119900000.0
2007-12-06 05:04:00,1.0127,1.0127,1.0127,1.0127,44200000.0
2007-12-06 05:05:00,1.0127,1.0129,1.01255,1.01255,201500000.0
2007-12-06 05:06:00,1.01255,1.0126,1.01255,1.0126,163700000.0
2007-12-06 05:07:00,1.0126,1.0126,1.0125,1.0125,221400000.0
2007-12-06 05:08:00,1.0126,1.0126,1.01255,1.0126,141299999.0
2007-12-06 05:09:00,1.0126,1.0126,1.01255,1.01255,456300000.0
2007-12-06 05:10:00,1.01255,1.0126,1.0125,1.0126,200200000.0
2007-12-06 05:11:00,1.01275,1.0128,1.01255,1.0126,267200003.0
2007-12-06 05:12:00,1.0126,1.0127,1.0126,1.01265,142400000.0
2007-12-06 05:13:00,1.01265,1.0127,1.0126,1.01265,115100000.0
2007-12-06 05:14:00,1.01265,1.01335,1.01255,1.01315,116400000.0
2007-12-06 05:15:00,1.01315,1.0132,1.013,1.01315,35900000.0
2007-12-06 05:16:00,1.01305,1.0132,1.01305,1.01315,10200000.0
2007-12-06 05:17:00,1.0129,1.0132,1.0129,1.01315,19200000.0
2007-12-06 05:18:00,1.01315,1.01315,1.01315,1.01315,6900000.0
2007-12-06 05:19:00,1.013,1.013,1.013,1.013,7200000.0
2007-12-06 05:20:00,1.01305,1.01305,1.01305,1.01305,7200000.0
2007-12-06 05:21:00,1.01305,1.01315,1.01295,1.01315,35200000.0
2007-12-06 05:22:00,1.01315,1.0132,1.01315,1.0132,11200000.0
2007-12-06 05:23:00,1.0133,1.0133,1.0133,1.0133,2200000.0
2007-12-06 05:24:00,1.0133,1.0133,1.0133,1.0133,4100000.0
2007-12-06 05:25:00,1.01294,1.01297,1.01275,1.01297,163200000.0
2007-12-06 05:26:00,1.0132,1.01335,1.01315,1.01315,70100000.0
2007-12-06 05:27:00,1.0131,1.01315,1.01285,1.01285,155400000.0
2007-12-06 05:28:00,1.01295,1.01315,1.01285,1.01305,223000003.0
2007-12-06 05:29:00,1.01285,1.01325,1.01275,1.01325,217699999.0
2007-12-06 05:30:00,1.01325,1.0133,1.0132,1.0132,4400000.0
2007-12-06 05:31:00,1.01305,1.0133,1.01295,1.01305,22100000.0
2007-12-06 05:32:00,1.0133,1.0133,1.0133,1.0133,4600000.0
2007-12-06 05:33:00,1.0133,1.0133,1.01305,1.01305,8900000.0
2007-12-06 05:34:00,1.01305,1.01325,1.01305,1.01315,9900000.0
2007-12-06 05:35:00,1.01278,1.01285,1.01278,1.01285,33100000.0
2007-12-06 05:36:00,1.01285,1.0132,1.01285,1.0132,22100000.0
2007-12-06 05:37:00,1.013,1.013,1.01285,1.01285,24800000.0
2007-12-06 05:38:00,1.013,1.01315,1.01295,1.01295,26900000.0
2007-12-06 05:39:00,1.013,1.013,1.013,1.013,3200000.0
2007-12-06 05:40:00,1.013,1.01315,1.013,1.01305,6400000.0
2007-12-06 05:41:00,1.01305,1.01325,1.01305,1.01325,53300000.0
2007-12-06 05:42:00,1.01325,1.01325,1.013,1.01305,39200000.0
2007-12-06 05:43:00,1.01305,1.01315,1.01305,1.0131,5500000.0
2007-12-06 05:44:00,1.01315,1.01325,1.013,1.013,60900000.0
2007-12-06 05:45:00,1.01297,1.01297,1.01284,1.0129,55400000.0
2007-12-06 05:46:00,1.01315,1.01315,1.01305,1.01305,17300000.0
2007-12-06 05:47:00,1.01295,1.01315,1.01295,1.01315,15200000.0
2007-12-06 05:48:00,1.01315,1.01315,1.01315,1.01315,14400000.0
2007-12-06 05:49:00,1.01295,1.01295,1.0129,1.0129,12000000.0
2007-12-06 05:50:00,1.01315,1.01315,1.01305,1.01305,1400000.0
2007-12-06 05:51:00,1.01277,1.01291,1.01275,1.01287,167600000.0
2007-12-06 05:52:00,1.0133,1.0133,1.01305,1.01305,48000000.0
2007-12-06 05:53:00,1.01285,1.0131,1.01285,1.013,20500000.0
2007-12-06 05:54:00,1.013,1.013,1.013,1.013,3900000.0
2007-12-06 05:55:00,1.01277,1.01287,1.01277,1.01287,147400000.0
2007-12-06 05:56:00,1.01288,1.01299,1.01288,1.01292,299600000.0
2007-12-06 05:57:00,1.01285,1.0129,1.01285,1.0129,7200000.0
2007-12-06 05:58:00,1.0129,1.0129,1.0129,1.0129,4000000.0
2007-12-06 05:59:00,1.0129,1.0129,1.01285,1.01285,8000000.0
2007-12-06 06:00:00,1.01294,1.01311,1.01294,1.01295,124400000.0
2007-12-06 06:01:00,1.01292,1.01295,1.01287,1.01287,130500000.0
2007-12-06 06:02:00,1.01286,1.01292,1.01281,1.01288,68700000.0
2007-12-06 06:03:00,1.0129,1.0131,1.0129,1.01295,60100000.0
2007-12-06 06:04:00,1.01295,1.01295,1.01295,1.01295,28400000.0
2007-12-06 06:05:00,1.0129,1.01305,1.0129,1.01305,30400000.0
2007-12-06 06:06:00,1.01305,1.01315,1.01305,1.01305,35300000.0
2007-12-06 06:07:00,1.01305,1.01305,1.01265,1.01265,96000000.0
2007-12-06 06:08:00,1.01265,1.01285,1.01265,1.01285,297500000.0
2007-12-06 06:09:00,1.01285,1.013,1.0127,1.0127,15600000.0
2007-12-06 06:10:00,1.0127,1.013,1.01255,1.0126,250100000.0
2007-12-06 06:11:00,1.0126,1.0126,1.0124,1.0124,28500000.0
2007-12-06 06:12:00,1.0124,1.0126,1.0123,1.0124,41300000.0
2007-12-06 06:13:00,1.0124,1.0126,1.0124,1.01255,103800000.0
2007-12-06 06:14:00,1.01255,1.01255,1.01255,1.01255,17600000.0
2007-12-06 06:15:00,1.0126,1.0127,1.01245,1.01245,32900000.0
2007-12-06 06:16:00,1.01245,1.01255,1.01245,1.01245,43000000.0
2007-12-06 06:17:00,1.01245,1.0126,1.01245,1.0126,39200000.0
2007-12-06 06:18:00,1.0126,1.0126,1.01245,1.01245,38600000.0
2007-12-06 06:19:00,1.01255,1.0126,1.01245,1.0126,19100000.0
2007-12-06 06:20:00,1.01245,1.01245,1.01245,1.01245,4000000.0
2007-12-06 06:21:00,1.01245,1.01245,1.01245,1.01245,2400000.0
2007-12-06 06:22:00,1.01245,1.01245,1.0124,1.0124,10400000.0
2007-12-06 06:23:00,1.0125,1.01253,1.01241,1.01241,32500000.0
2007-12-06 06:24:00,1.01255,1.01255,1.01255,1.01255,4000000.0
2007-12-06 06:25:00,1.01255,1.0126,1.01245,1.0126,107000000.0
2007-12-06 06:26:00,1.0126,1.0126,1.01245,1.01245,44000000.0
2007-12-06 06:27:00,1.01235,1.0126,1.01235,1.0126,107600000.0
2007-12-06 06:28:00,1.0126,1.0126,1.0124,1.0124,16000000.0
2007-12-06 06:29:00,1.0126,1.0126,1.0124,1.0124,32500000.0
2007-12-06 06:30:00,1.0126,1.0126,1.01235,1.0124,31700000.0
2007-12-06 06:31:00,1.0124,1.0124,1.0124,1.0124,36000000.0
2007-12-06 06:32:00,1.0124,1.0126,1.0124,1.0124,42100000.0
2007-12-06 06:33:00,1.0125,1.01255,1.01245,1.0125,61100000.0
2007-12-06 06:34:00,1.0122,1.0122,1.01155,1.01155,75200000.0
2007-12-06 06:35:00,1.0125,1.0126,1.01245,1.01245,14300000.0
2007-12-06 06:36:00,1.01245,1.0126,1.0124,1.0126,17800000.0
2007-12-06 06:37:00,1.0123,1.0126,1.0123,1.0126,22100000.0
2007-12-06 06:38:00,1.01255,1.01265,1.01255,1.01265,13000000.0
2007-12-06 06:39:00,1.01265,1.01265,1.01255,1.01255,4000000.0
2007-12-06 06:40:00,1.01255,1.01255,1.01235,1.01235,20000000.0
2007-12-06 06:41:00,1.01255,1.01275,1.01235,1.0126,22800000.0
2007-12-06 06:42:00,1.01255,1.01275,1.01255,1.0127,144999999.0
2007-12-06 06:43:00,1.0127,1.01275,1.0125,1.01255,142599999.0
2007-12-06 06:44:00,1.01255,1.0129,1.0125,1.0129,25700000.0
2007-12-06 06:45:00,1.0129,1.0129,1.0126,1.0128,173500001.0
2007-12-06 06:46:00,1.0128,1.0128,1.0127,1.0128,107700002.0
2007-12-06 06:47:00,1.0128,1.0128,1.01265,1.0127,199300000.0
2007-12-06 06:48:00,1.0128,1.0128,1.0126,1.0128,99800000.0
2007-12-06 06:49:00,1.0128,1.0129,1.0127,1.01285,42600000.0
2007-12-06 06:50:00,1.01265,1.01275,1.01265,1.01275,45600000.0
2007-12-06 06:51:00,1.01275,1.0129,1.01265,1.01275,20500000.0
2007-12-06 06:52:00,1.01255,1.01265,1.01255,1.01265,16800000.0
2007-12-06 06:53:00,1.01265,1.01265,1.01265,1.01265,25600000.0
2007-12-06 06:54:00,1.01255,1.01255,1.01255,1.01255,1900000.0
2007-12-06 06:55:00,1.01255,1.0129,1.01245,1.01285,44400000.0
2007-12-06 06:56:00,1.01285,1.0129,1.01275,1.0128,26900000.0
2007-12-06 06:57:00,1.0129,1.0129,1.0126,1.0126,23900000.0
2007-12-06 06:58:00,1.0125,1.0126,1.0125,1.0126,12800000.0
2007-12-06 06:59:00,1.0126,1.0127,1.0125,1.0127,33600000.0
2007-12-06 07:00:00,1.0127,1.01275,1.0126,1.01265,61900000.0
2007-12-06 07:01:00,1.01265,1.01265,1.01265,1.01265,5800000.0
2007-12-06 07:02:00,1.01245,1.0129,1.01245,1.0129,131300000.0
2007-12-06 07:03:00,1.0127,1.01285,1.01265,1.01285,41000000.0
2007-12-06 07:04:00,1.01254,1.01272,1.01253,1.0126,189800000.0
2007-12-06 07:05:00,1.01275,1.01275,1.0127,1.0127,12000000.0
2007-12-06 07:06:00,1.0127,1.0127,1.0127,1.0127,12200000.0
2007-12-06 07:07:00,1.0127,1.0127,1.0127,1.0127,22200000.0
2007-12-06 07:08:00,1.01265,1.0127,1.01265,1.0127,9100000.0
2007-12-06 07:09:00,1.01265,1.01295,1.01265,1.0129,15700000.0
2007-12-06 07:10:00,1.0127,1.0129,1.0127,1.0129,29800000.0
2007-12-06 07:11:00,1.0129,1.0129,1.01265,1.01265,312299995.0
2007-12-06 07:12:00,1.01265,1.0127,1.0126,1.0127,162900001.0
2007-12-06 07:13:00,1.0127,1.0127,1.0126,1.0127,182500001.0
2007-12-06 07:14:00,1.0127,1.0132,1.0126,1.01315,113100000.0
2007-12-06 07:15:00,1.01315,1.0132,1.01295,1.01295,8000000.0
2007-12-06 07:16:00,1.01295,1.0132,1.0127,1.01275,26000000.0
2007-12-06 07:17:00,1.01275,1.0129,1.01265,1.0128,127700000.0
2007-12-06 07:18:00,1.0128,1.0133,1.01265,1.0131,361899992.0
2007-12-06 07:19:00,1.0131,1.0131,1.0126,1.01265,146999997.0
2007-12-06 07:20:00,1.01305,1.01315,1.0127,1.01315,24300000.0
2007-12-06 07:21:00,1.0129,1.0132,1.0126,1.01265,341699997.0
2007-12-06 07:22:00,1.0126,1.0127,1.0126,1.0127,99700001.0
2007-12-06 07:23:00,1.0127,1.0128,1.0126,1.0128,77900000.0
2007-12-06 07:24:00,1.0128,1.0128,1.0126,1.0127,81300003.0
2007-12-06 07:25:00,1.0127,1.01305,1.01265,1.0127,299199995.0
2007-12-06 07:26:00,1.0127,1.0128,1.0127,1.01275,94500000.0
2007-12-06 07:27:00,1.01275,1.01285,1.01265,1.01285,151000000.0
2007-12-06 07:28:00,1.01285,1.0129,1.01265,1.01265,152800001.0
2007-12-06 07:29:00,1.01265,1.0127,1.01265,1.0127,218800000.0
2007-12-06 07:30:00,1.0127,1.0129,1.0127,1.01275,127400000.0
2007-12-06 07:31:00,1.0129,1.0129,1.0126,1.0129,12600000.0
2007-12-06 07:32:00,1.0129,1.013,1.0126,1.01285,40100000.0
2007-12-06 07:33:00,1.01285,1.01285,1.01285,1.01285,800000.0
2007-12-06 07:34:00,1.0126,1.0129,1.0126,1.0129,17500000.0
2007-12-06 07:35:00,1.01265,1.01285,1.01265,1.01265,129900000.0
2007-12-06 07:36:00,1.01265,1.01265,1.0125,1.0125,9500000.0
2007-12-06 07:37:00,1.0128,1.0128,1.01245,1.0126,57900000.0
2007-12-06 07:38:00,1.0126,1.01285,1.01245,1.01285,55600000.0
2007-12-06 07:39:00,1.01275,1.0128,1.0127,1.01275,25800000.0
2007-12-06 07:40:00,1.0128,1.0129,1.0128,1.0129,10600000.0
2007-12-06 07:41:00,1.0129,1.0129,1.01275,1.01275,3000000.0
2007-12-06 07:42:00,1.01275,1.01275,1.0126,1.0127,40999998.0
2007-12-06 07:43:00,1.0127,1.0127,1.0127,1.0127,200000.0
2007-12-06 07:44:00,1.01255,1.01265,1.0123,1.01265,139700000.0
2007-12-06 07:45:00,1.01261,1.01266,1.0125,1.01266,46100000.0
2007-12-06 07:46:00,1.01255,1.01275,1.0125,1.01275,115700000.0
2007-12-06 07:47:00,1.01275,1.0128,1.0126,1.01275,35200000.0
2007-12-06 07:48:00,1.01275,1.01275,1.01245,1.01245,17500000.0
2007-12-06 07:49:00,1.01285,1.01285,1.0127,1.0127,36700000.0
2007-12-06 07:50:00,1.0129,1.01295,1.0128,1.01295,39000000.0
2007-12-06 07:51:00,1.0129,1.013,1.01285,1.013,7580000.0
2007-12-06 07:52:00,1.01285,1.0129,1.0128,1.0129,53700000.0
2007-12-06 07:53:00,1.0128,1.0129,1.0127,1.0127,33800000.0
2007-12-06 07:54:00,1.01264,1.01268,1.01247,1.01265,36200000.0
2007-12-06 07:55:00,1.01285,1.01285,1.01265,1.0127,68000000.0
2007-12-06 07:56:00,1.0129,1.013,1.0129,1.01295,4000000.0
2007-12-06 07:57:00,1.01295,1.01295,1.0128,1.0129,5300000.0
2007-12-06 07:58:00,1.0129,1.013,1.0128,1.01285,81700000.0
2007-12-06 07:59:00,1.01285,1.01285,1.01265,1.0127,66900000.0
2007-12-06 08:00:00,1.0127,1.01295,1.0125,1.01295,120899998.0
2007-12-06 08:01:00,1.01295,1.0131,1.01295,1.0131,9300000.0
2007-12-06 08:02:00,1.0131,1.01315,1.01285,1.01315,53000000.0
2007-12-06 08:03:00,1.01315,1.01325,1.01295,1.01325,75400000.0
2007-12-06 08:04:00,1.01325,1.0133,1.01315,1.0133,24100000.0
2007-12-06 08:05:00,1.0133,1.0133,1.01275,1.01315,101400000.0
2007-12-06 08:06:00,1.01315,1.01335,1.013,1.01335,16300000.0
2007-12-06 08:07:00,1.01335,1.01335,1.0132,1.0132,49000000.0
2007-12-06 08:08:00,1.0132,1.01345,1.01305,1.01345,40300000.0
2007-12-06 08:09:00,1.01345,1.01345,1.01325,1.01325,21700000.0
2007-12-06 08:10:00,1.01325,1.01335,1.01305,1.0133,87400000.0
2007-12-06 08:11:00,1.0133,1.0133,1.0128,1.01305,117300000.0
2007-12-06 08:12:00,1.01305,1.0132,1.01305,1.0132,23300000.0
2007-12-06 08:13:00,1.0132,1.0132,1.0131,1.0132,28000000.0
2007-12-06 08:14:00,1.0132,1.01325,1.01295,1.01305,90600000.0
2007-12-06 08:15:00,1.0134,1.0134,1.0133,1.0133,4700000.0
2007-12-06 08:16:00,1.0134,1.0134,1.01305,1.0134,26300000.0
2007-12-06 08:17:00,1.01315,1.01335,1.01305,1.01335,24400000.0
2007-12-06 08:18:00,1.0134,1.0134,1.01325,1.01325,29700000.0
2007-12-06 08:19:00,1.01325,1.0134,1.01325,1.0134,13100000.0
2007-12-06 08:20:00,1.01325,1.0134,1.01325,1.01335,19200000.0
2007-12-06 08:21:00,1.01325,1.0134,1.01325,1.01325,24800000.0
2007-12-06 08:22:00,1.01325,1.0134,1.01325,1.0133,15400000.0
2007-12-06 08:23:00,1.01335,1.01335,1.01325,1.01325,18100000.0
2007-12-06 08:24:00,1.0134,1.0134,1.0133,1.0133,3200000.0
2007-12-06 08:25:00,1.0133,1.01335,1.01315,1.01335,19000000.0
2007-12-06 08:26:00,1.01335,1.01335,1.01315,1.0132,138700000.0
2007-12-06 08:27:00,1.0132,1.0133,1.01315,1.0133,134600000.0
2007-12-06 08:28:00,1.0131,1.01325,1.01295,1.0131,38600000.0
2007-12-06 08:29:00,1.01315,1.01325,1.01295,1.013,52600000.0
2007-12-06 08:30:00,1.01315,1.0135,1.01315,1.0135,75700000.0
2007-12-06 08:31:00,1.0135,1.0135,1.0134,1.0134,43400000.0
2007-12-06 08:32:00,1.0134,1.0134,1.0134,1.0134,81000000.0
2007-12-06 08:33:00,1.0134,1.0135,1.01335,1.0134,40400000.0
2007-12-06 08:34:00,1.0134,1.0135,1.0133,1.0135,74500001.0
2007-12-06 08:35:00,1.0135,1.01405,1.01345,1.014,282000000.0
2007-12-06 08:36:00,1.01405,1.0142,1.01375,1.01415,314500001.0
2007-12-06 08:37:00,1.01415,1.01415,1.01335,1.01335,302700000.0
2007-12-06 08:38:00,1.01335,1.01355,1.0133,1.01355,57800000.0
2007-12-06 08:39:00,1.01355,1.0136,1.0134,1.0136,270000000.0
2007-12-06 08:40:00,1.0136,1.0136,1.0134,1.01345,279599996.0
2007-12-06 08:41:00,1.0134,1.0139,1.0134,1.01375,169100000.0
2007-12-06 08:42:00,1.01375,1.01385,1.0137,1.0138,182600001.0
2007-12-06 08:43:00,1.0138,1.0139,1.0137,1.01375,85200000.0
2007-12-06 08:44:00,1.0137,1.01375,1.0135,1.01365,205200000.0
2007-12-06 08:45:00,1.01365,1.01365,1.0136,1.0136,58000000.0
2007-12-06 08:46:00,1.01365,1.0137,1.01355,1.01365,138200000.0
2007-12-06 08:47:00,1.01365,1.01365,1.0136,1.01365,80500000.0
2007-12-06 08:48:00,1.01365,1.01365,1.0136,1.0136,58600000.0
2007-12-06 08:49:00,1.0136,1.0139,1.0136,1.01365,184100000.0
2007-12-06 08:50:00,1.0137,1.0141,1.0137,1.0141,44100000.0
2007-12-06 08:51:00,1.0141,1.0141,1.01385,1.0141,59200000.0
2007-12-06 08:52:00,1.0141,1.0141,1.01385,1.01405,41800000.0
2007-12-06 08:53:00,1.01385,1.0141,1.01385,1.0141,23700000.0
2007-12-06 08:54:00,1.0141,1.0141,1.0141,1.0141,24700000.0
2007-12-06 08:55:00,1.0141,1.0141,1.01405,1.01405,50800000.0
2007-12-06 08:56:00,1.01405,1.01425,1.01405,1.01405,37700000.0
2007-12-06 08:57:00,1.01405,1.0141,1.01395,1.0141,47900000.0
2007-12-06 08:58:00,1.0141,1.01425,1.014,1.01415,73100000.0
2007-12-06 08:59:00,1.01425,1.01425,1.0141,1.0142,8300000.0
2007-12-06 09:00:00,1.0142,1.0143,1.0139,1.0139,31900000.0
2007-12-06 09:01:00,1.0139,1.01405,1.0135,1.0139,160100000.0
2007-12-06 09:02:00,1.01385,1.01405,1.01385,1.01385,78400000.0
2007-12-06 09:03:00,1.01385,1.01405,1.01335,1.01365,91063632.0
2007-12-06 09:04:00,1.01365,1.01395,1.01355,1.01385,195400000.0
2007-12-06 09:05:00,1.0137,1.01395,1.0137,1.0139,120200001.0
2007-12-06 09:06:00,1.01395,1.0141,1.0138,1.01405,389450001.0
2007-12-06 09:07:00,1.01405,1.01405,1.01395,1.01405,52500000.0
2007-12-06 09:08:00,1.01395,1.01395,1.01395,1.01395,3300000.0
2007-12-06 09:09:00,1.01395,1.01395,1.01395,1.01395,600000.0
2007-12-06 09:10:00,1.01415,1.01415,1.01405,1.0141,15700000.0
2007-12-06 09:11:00,1.0141,1.0141,1.01395,1.01395,11200000.0
2007-12-06 09:12:00,1.01395,1.014,1.01395,1.014,48500000.0
2007-12-06 09:13:00,1.014,1.014,1.01395,1.01395,134199999.0
2007-12-06 09:14:00,1.01405,1.0141,1.01395,1.01395,52100000.0
2007-12-06 09:15:00,1.01395,1.0141,1.01395,1.014,47800000.0
2007-12-06 09:16:00,1.014,1.014,1.01375,1.01375,108500000.0
2007-12-06 09:17:00,1.01375,1.0139,1.01375,1.0138,128499998.0
2007-12-06 09:18:00,1.0138,1.0138,1.0136,1.0136,156399997.0
2007-12-06 09:19:00,1.0136,1.014,1.0136,1.0137,249500000.0
2007-12-06 09:20:00,1.0137,1.0138,1.01365,1.0138,95300000.0
2007-12-06 09:21:00,1.0138,1.0138,1.0137,1.0137,81200000.0
2007-12-06 09:22:00,1.0137,1.0137,1.0137,1.0137,133200000.0
2007-12-06 09:23:00,1.0137,1.0138,1.01365,1.0137,122800000.0
2007-12-06 09:24:00,1.0137,1.01405,1.0137,1.01405,32600000.0
2007-12-06 09:25:00,1.01405,1.0141,1.0139,1.01405,185700000.0
2007-12-06 09:26:00,1.01405,1.0148,1.0139,1.0147,230200000.0
2007-12-06 09:27:00,1.0147,1.0156,1.0147,1.0155,104000000.0
2007-12-06 09:28:00,1.0155,1.0155,1.01495,1.01525,51200000.0
2007-12-06 09:29:00,1.01525,1.0153,1.0152,1.0153,40800000.0
2007-12-06 09:30:00,1.0153,1.0155,1.015,1.0153,223400000.0
2007-12-06 09:31:00,1.0153,1.0154,1.0152,1.0152,153600000.0
2007-12-06 09:32:00,1.0152,1.0152,1.0152,1.0152,487400000.0
2007-12-06 09:33:00,1.0152,1.01545,1.0152,1.01545,111600000.0
2007-12-06 09:34:00,1.01545,1.01545,1.0153,1.0153,32000000.0
2007-12-06 09:35:00,1.0153,1.0153,1.0152,1.0152,228000000.0
2007-12-06 09:36:00,1.0152,1.01535,1.0152,1.0153,27400000.0
2007-12-06 09:37:00,1.01525,1.01535,1.0151,1.0153,69400000.0
2007-12-06 09:38:00,1.0153,1.0153,1.01495,1.0151,62500000.0
2007-12-06 09:39:00,1.0151,1.01515,1.01455,1.01455,141700000.0
2007-12-06 09:40:00,1.0146,1.01465,1.0146,1.01465,24800000.0
2007-12-06 09:41:00,1.01465,1.0147,1.0144,1.0146,49600000.0
2007-12-06 09:42:00,1.01465,1.0147,1.01445,1.01445,163600000.0
2007-12-06 09:43:00,1.0145,1.0146,1.01445,1.0146,293200000.0
2007-12-06 09:44:00,1.0146,1.0147,1.0142,1.0142,175500001.0
2007-12-06 09:45:00,1.01425,1.0143,1.0139,1.01395,346500000.0
2007-12-06 09:46:00,1.01395,1.01515,1.01395,1.01515,181000000.0
2007-12-06 09:47:00,1.01515,1.01515,1.01485,1.01485,61300000.0
2007-12-06 09:48:00,1.01485,1.01485,1.01465,1.0148,196800001.0
2007-12-06 09:49:00,1.0148,1.0157,1.0148,1.01535,361200002.0
2007-12-06 09:50:00,1.01525,1.0154,1.01505,1.01525,469900003.0
2007-12-06 09:51:00,1.01525,1.01535,1.0148,1.015,234000000.0
2007-12-06 09:52:00,1.015,1.0155,1.015,1.0154,87800000.0
2007-12-06 09:53:00,1.0154,1.01575,1.0151,1.01555,266999999.0
2007-12-06 09:54:00,1.0154,1.0155,1.01535,1.0154,171599997.0
2007-12-06 09:55:00,1.0154,1.0154,1.01535,1.01535,19800000.0
2007-12-06 09:56:00,1.01535,1.01545,1.01535,1.0154,50500000.0
2007-12-06 09:57:00,1.0154,1.0154,1.0153,1.01535,97200000.0
2007-12-06 09:58:00,1.0154,1.0154,1.0153,1.0154,29600000.0
2007-12-06 09:59:00,1.0154,1.0154,1.01535,1.01535,56400000.0
2007-12-06 10:00:00,1.0154,1.01545,1.01535,1.01545,25800000.0
2007-12-06 10:01:00,1.01545,1.01545,1.01525,1.01525,115700000.0
2007-12-06 10:02:00,1.0153,1.01545,1.01505,1.0152,117400000.0
2007-12-06 10:03:00,1.0152,1.01535,1.0152,1.0153,34700000.0
2007-12-06 10:04:00,1.0153,1.0154,1.0152,1.01535,122000001.0
2007-12-06 10:05:00,1.01535,1.01535,1.01525,1.0153,69700000.0
2007-12-06 10:06:00,1.0153,1.0153,1.015,1.01505,142900000.0
2007-12-06 10:07:00,1.01505,1.0153,1.015,1.01525,119200000.0
2007-12-06 10:08:00,1.01525,1.0153,1.0151,1.0153,421100000.0
2007-12-06 10:09:00,1.01525,1.0156,1.015,1.0156,247800000.0
2007-12-06 10:10:00,1.0156,1.0156,1.01535,1.0154,92000000.0
2007-12-06 10:11:00,1.0154,1.01565,1.0153,1.01565,487550000.0
2007-12-06 10:12:00,1.01565,1.01565,1.0152,1.01525,76700000.0
2007-12-06 10:13:00,1.01525,1.01555,1.01515,1.01545,142900000.0
2007-12-06 10:14:00,1.01545,1.0155,1.01545,1.0155,40000000.0
2007-12-06 10:15:00,1.0155,1.0155,1.0153,1.0153,57900000.0
2007-12-06 10:16:00,1.0153,1.0153,1.0147,1.01485,231100000.0
2007-12-06 10:17:00,1.01485,1.01485,1.0145,1.01465,188000000.0
2007-12-06 10:18:00,1.0147,1.01475,1.01465,1.01475,100800000.0
2007-12-06 10:19:00,1.0148,1.015,1.0148,1.015,129100000.0
2007-12-06 10:20:00,1.015,1.015,1.01485,1.01485,106300000.0
2007-12-06 10:21:00,1.01485,1.01495,1.01475,1.0148,89800000.0
2007-12-06 10:22:00,1.0148,1.0149,1.0148,1.01485,38800000.0
2007-12-06 10:23:00,1.0149,1.0149,1.0148,1.0149,41800000.0
2007-12-06 10:24:00,1.0149,1.015,1.01485,1.01485,30300000.0
2007-12-06 10:25:00,1.01485,1.01525,1.01485,1.01515,44300000.0
2007-12-06 10:26:00,1.01515,1.01515,1.01495,1.01495,181700002.0
2007-12-06 10:27:00,1.015,1.015,1.01495,1.015,236299990.0
2007-12-06 10:28:00,1.015,1.0151,1.015,1.01505,148499993.0
2007-12-06 10:29:00,1.015,1.01505,1.0149,1.015,74900000.0
2007-12-06 10:30:00,1.015,1.0151,1.015,1.0151,143200000.0
2007-12-06 10:31:00,1.0151,1.01535,1.0149,1.0153,162150000.0
2007-12-06 10:32:00,1.0153,1.0153,1.0152,1.0153,158100000.0
2007-12-06 10:33:00,1.0153,1.0153,1.0149,1.0149,289200000.0
2007-12-06 10:34:00,1.0149,1.01495,1.0147,1.0148,210100001.0
2007-12-06 10:35:00,1.0148,1.01495,1.01475,1.0149,152300000.0
2007-12-06 10:36:00,1.0149,1.01495,1.0148,1.0148,26300000.0
2007-12-06 10:37:00,1.0148,1.01495,1.01475,1.01495,158600000.0
2007-12-06 10:38:00,1.0149,1.01495,1.0148,1.0149,194600000.0
2007-12-06 10:39:00,1.0149,1.01495,1.01485,1.01485,27802000.0
2007-12-06 10:40:00,1.01495,1.015,1.0147,1.015,54958000.0
2007-12-06 10:41:00,1.015,1.015,1.01495,1.01495,2046000.0
2007-12-06 10:42:00,1.0149,1.0149,1.0148,1.01485,16200000.0
2007-12-06 10:43:00,1.01485,1.01495,1.0148,1.01485,200100000.0
2007-12-06 10:44:00,1.01485,1.015,1.01485,1.01495,54800000.0
2007-12-06 10:45:00,1.01495,1.015,1.01495,1.01495,50100000.0
2007-12-06 10:46:00,1.01495,1.015,1.01475,1.01475,157300000.0
2007-12-06 10:47:00,1.01485,1.01485,1.01465,1.01475,70700000.0
2007-12-06 10:48:00,1.01475,1.015,1.01465,1.0149,163300000.0
2007-12-06 10:49:00,1.0149,1.01505,1.01485,1.01505,36050000.0
2007-12-06 10:50:00,1.0149,1.0151,1.0149,1.015,70250000.0
2007-12-06 10:51:00,1.015,1.0152,1.015,1.0151,38050000.0
2007-12-06 10:52:00,1.0151,1.0156,1.0151,1.0154,100200000.0
2007-12-06 10:53:00,1.0154,1.0156,1.01525,1.01525,240699999.0
2007-12-06 10:54:00,1.0153,1.0154,1.0152,1.0154,225800002.0
2007-12-06 10:55:00,1.0154,1.0155,1.01535,1.01535,166400001.0
2007-12-06 10:56:00,1.01535,1.01565,1.01525,1.01525,167399998.0
2007-12-06 10:57:00,1.0153,1.0154,1.0153,1.0153,73899999.0
2007-12-06 10:58:00,1.0154,1.0154,1.0152,1.0153,93700001.0
2007-12-06 10:59:00,1.0153,1.0153,1.0152,1.0152,84400002.0
2007-12-06 11:00:00,1.0152,1.0154,1.015,1.015,427300001.0
2007-12-06 11:01:00,1.015,1.0151,1.0149,1.0151,99800000.0
2007-12-06 11:02:00,1.0151,1.01515,1.0151,1.01515,155700000.0
2007-12-06 11:03:00,1.0151,1.01515,1.0151,1.01515,73400000.0
2007-12-06 11:04:00,1.01515,1.01515,1.015,1.015,52400000.0
2007-12-06 11:05:00,1.015,1.015,1.0149,1.0149,64800000.0
2007-12-06 11:06:00,1.0149,1.01495,1.01475,1.01485,186800000.0
2007-12-06 11:07:00,1.01485,1.0149,1.01475,1.01475,151750000.0
2007-12-06 11:08:00,1.01475,1.0149,1.01455,1.0146,68200000.0
2007-12-06 11:09:00,1.0146,1.0146,1.0137,1.01375,63700000.0
2007-12-06 11:10:00,1.01375,1.01415,1.01375,1.014,90100000.0
2007-12-06 11:11:00,1.01405,1.01435,1.01385,1.0139,72850000.0
2007-12-06 11:12:00,1.01385,1.01395,1.0138,1.0139,177700000.0
2007-12-06 11:13:00,1.0138,1.01385,1.0137,1.0137,46800000.0
2007-12-06 11:14:00,1.0137,1.0137,1.01345,1.0135,110200000.0
2007-12-06 11:15:00,1.0135,1.0135,1.0128,1.01285,83800000.0
2007-12-06 11:16:00,1.01285,1.0129,1.01175,1.01215,258600000.0
2007-12-06 11:17:00,1.01215,1.01295,1.01205,1.01265,232200000.0
2007-12-06 11:18:00,1.01265,1.0128,1.01265,1.0127,38100000.0
2007-12-06 11:19:00,1.01265,1.01295,1.01255,1.0129,214000000.0
2007-12-06 11:20:00,1.01285,1.013,1.01285,1.013,58300000.0
2007-12-06 11:21:00,1.013,1.01325,1.01295,1.01315,45000000.0
2007-12-06 11:22:00,1.01315,1.01335,1.01315,1.0133,67400000.0
2007-12-06 11:23:00,1.0133,1.01365,1.0133,1.01365,122600000.0
2007-12-06 11:24:00,1.01365,1.01365,1.0134,1.01345,50800000.0
2007-12-06 11:25:00,1.01345,1.0135,1.0134,1.01345,28200000.0
2007-12-06 11:26:00,1.01345,1.01345,1.013,1.013,109800000.0
2007-12-06 11:27:00,1.013,1.013,1.0129,1.0129,84400000.0
2007-12-06 11:28:00,1.013,1.01345,1.01295,1.01325,121300000.0
2007-12-06 11:29:00,1.01325,1.01325,1.0129,1.01305,322800000.0
2007-12-06 11:30:00,1.01305,1.0131,1.01295,1.0131,260499999.0
2007-12-06 11:31:00,1.0131,1.0132,1.0131,1.0132,188000000.0
2007-12-06 11:32:00,1.0132,1.0132,1.01285,1.0131,199800000.0
2007-12-06 11:33:00,1.013,1.013,1.0129,1.0129,148800000.0
2007-12-06 11:34:00,1.013,1.013,1.013,1.013,200000000.0
2007-12-06 11:35:00,1.013,1.0133,1.013,1.0133,185200000.0
2007-12-06 11:36:00,1.0133,1.0134,1.0131,1.0133,60080000.0
2007-12-06 11:37:00,1.0133,1.0133,1.01315,1.0132,68900000.0
2007-12-06 11:38:00,1.0132,1.0133,1.0132,1.0132,118200000.0
2007-12-06 11:39:00,1.0132,1.0135,1.0132,1.01345,185600000.0
2007-12-06 11:40:00,1.0133,1.0134,1.0133,1.0134,457800006.0
2007-12-06 11:41:00,1.0134,1.0134,1.0134,1.0134,79200000.0
2007-12-06 11:42:00,1.01345,1.01365,1.0133,1.0135,102299999.0
2007-12-06 11:43:00,1.0135,1.0137,1.0135,1.0137,15000000.0
2007-12-06 11:44:00,1.0137,1.0137,1.0135,1.0136,16100000.0
2007-12-06 11:45:00,1.01345,1.01375,1.01345,1.0137,97400000.0
2007-12-06 11:46:00,1.01365,1.01395,1.0136,1.01375,233249997.0
2007-12-06 11:47:00,1.0138,1.01385,1.0137,1.01375,50000000.0
2007-12-06 11:48:00,1.01375,1.0138,1.0137,1.0138,15700000.0
2007-12-06 11:49:00,1.0138,1.0138,1.01365,1.0138,117999999.0
2007-12-06 11:50:00,1.0138,1.0138,1.01365,1.01365,60800000.0
2007-12-06 11:51:00,1.01385,1.01385,1.01355,1.01355,103300000.0
2007-12-06 11:52:00,1.01355,1.01355,1.01335,1.0135,67400000.0
2007-12-06 11:53:00,1.0135,1.0136,1.0133,1.01355,81700000.0
2007-12-06 11:54:00,1.0135,1.0137,1.0135,1.0135,46800000.0
2007-12-06 11:55:00,1.0135,1.0135,1.01335,1.01335,76800000.0
2007-12-06 11:56:00,1.0135,1.0136,1.0134,1.0136,140500001.0
2007-12-06 11:57:00,1.0136,1.0137,1.01355,1.0137,44100000.0
2007-12-06 11:58:00,1.0137,1.0138,1.0135,1.0137,66600000.0
2007-12-06 11:59:00,1.0137,1.0137,1.0135,1.01365,67800000.0
2007-12-06 12:00:00,1.0137,1.01415,1.0136,1.01415,197500000.0
2007-12-06 12:01:00,1.01415,1.01415,1.014,1.0141,55800000.0
2007-12-06 12:02:00,1.0141,1.0142,1.014,1.0142,57200000.0
2007-12-06 12:03:00,1.0142,1.0142,1.01385,1.014,13000000.0
2007-12-06 12:04:00,1.014,1.0141,1.014,1.014,51700000.0
2007-12-06 12:05:00,1.014,1.0141,1.014,1.014,24800000.0
2007-12-06 12:06:00,1.014,1.0141,1.0139,1.0141,39400000.0
2007-12-06 12:07:00,1.01415,1.0143,1.01395,1.01425,129200001.0
2007-12-06 12:08:00,1.01425,1.0145,1.01425,1.0144,174800000.0
2007-12-06 12:09:00,1.01445,1.01445,1.0143,1.01435,47200000.0
2007-12-06 12:10:00,1.01435,1.01435,1.0142,1.01435,46600000.0
2007-12-06 12:11:00,1.01435,1.01435,1.01425,1.0143,48800000.0
2007-12-06 12:12:00,1.0143,1.0143,1.0142,1.0143,86600000.0
2007-12-06 12:13:00,1.0143,1.0143,1.0141,1.0142,65200000.0
2007-12-06 12:14:00,1.0142,1.0142,1.01405,1.0141,94699999.0
2007-12-06 12:15:00,1.0141,1.0141,1.014,1.0141,126700000.0
2007-12-06 12:16:00,1.014,1.014,1.01375,1.01395,159900000.0
2007-12-06 12:17:00,1.01395,1.01395,1.01375,1.01385,59200000.0
2007-12-06 12:18:00,1.01385,1.0141,1.01385,1.01405,42900000.0
2007-12-06 12:19:00,1.01405,1.01405,1.01395,1.014,59900000.0
2007-12-06 12:20:00,1.014,1.0145,1.01395,1.01415,94500000.0
2007-12-06 12:21:00,1.0142,1.0143,1.014,1.0143,75800000.0
2007-12-06 12:22:00,1.0143,1.0144,1.01415,1.01425,163699995.0
2007-12-06 12:23:00,1.01425,1.01435,1.01415,1.0143,74200000.0
2007-12-06 12:24:00,1.0143,1.01435,1.0142,1.01425,106700000.0
2007-12-06 12:25:00,1.01425,1.0146,1.0142,1.01445,159300000.0
2007-12-06 12:26:00,1.0145,1.0145,1.0145,1.0145,14800000.0
2007-12-06 12:27:00,1.0145,1.0145,1.0144,1.0145,184399998.0
2007-12-06 12:28:00,1.0145,1.01475,1.01445,1.0147,25800000.0
2007-12-06 12:29:00,1.0147,1.0151,1.0147,1.015,91500000.0
2007-12-06 12:30:00,1.015,1.0152,1.0148,1.0148,101000000.0
2007-12-06 12:31:00,1.0148,1.0151,1.0148,1.0151,42100000.0
2007-12-06 12:32:00,1.015,1.0151,1.01485,1.015,126500002.0
2007-12-06 12:33:00,1.015,1.0151,1.0148,1.01485,88500000.0
2007-12-06 12:34:00,1.01485,1.01495,1.01475,1.0149,98200000.0
2007-12-06 12:35:00,1.0148,1.01495,1.0148,1.0149,101000000.0
2007-12-06 12:36:00,1.0149,1.015,1.0149,1.015,91500000.0
2007-12-06 12:37:00,1.015,1.0151,1.015,1.015,128900000.0
2007-12-06 12:38:00,1.015,1.015,1.0149,1.015,86000000.0
2007-12-06 12:39:00,1.015,1.015,1.01485,1.01495,95300000.0
2007-12-06 12:40:00,1.0149,1.01495,1.01485,1.01495,41000000.0
2007-12-06 12:41:00,1.01495,1.015,1.0148,1.01495,115199999.0
2007-12-06 12:42:00,1.015,1.01525,1.01495,1.01525,52900000.0
2007-12-06 12:43:00,1.0152,1.0152,1.015,1.0152,91300000.0
2007-12-06 12:44:00,1.01515,1.0153,1.0151,1.0151,27200000.0
2007-12-06 12:45:00,1.0151,1.0151,1.01505,1.01505,26100000.0
2007-12-06 12:46:00,1.015,1.01505,1.01495,1.015,8500000.0
2007-12-06 12:47:00,1.015,1.015,1.0149,1.015,103700000.0
2007-12-06 12:48:00,1.015,1.0151,1.01495,1.01505,65300000.0
2007-12-06 12:49:00,1.015,1.0156,1.0149,1.01535,224899998.0
2007-12-06 12:50:00,1.0154,1.0156,1.01525,1.0153,212600000.0
2007-12-06 12:51:00,1.0153,1.01535,1.01515,1.01525,96900000.0
2007-12-06 12:52:00,1.01515,1.0152,1.01505,1.0152,43700000.0
2007-12-06 12:53:00,1.0152,1.01525,1.0151,1.01525,38200000.0
2007-12-06 12:54:00,1.01515,1.01515,1.01515,1.01515,14400000.0
2007-12-06 12:55:00,1.01515,1.01515,1.01505,1.01505,20000000.0
2007-12-06 12:56:00,1.0153,1.01565,1.01525,1.01545,179900000.0
2007-12-06 12:57:00,1.01545,1.01575,1.01545,1.0157,77900000.0
2007-12-06 12:58:00,1.01575,1.0162,1.0157,1.0161,295500000.0
2007-12-06 12:59:00,1.0161,1.0162,1.0161,1.01615,239800000.0
2007-12-06 13:00:00,1.01615,1.01665,1.01615,1.01655,156300000.0
2007-12-06 13:01:00,1.01655,1.01655,1.01635,1.01645,134600000.0
2007-12-06 13:02:00,1.01645,1.01645,1.0163,1.0164,120000000.0
2007-12-06 13:03:00,1.0164,1.0165,1.01615,1.01635,284699995.0
2007-12-06 13:04:00,1.01635,1.0164,1.01625,1.01625,62600000.0
2007-12-06 13:05:00,1.01625,1.0166,1.0161,1.0166,278600000.0
2007-12-06 13:06:00,1.0166,1.0166,1.01645,1.01655,218200000.0
2007-12-06 13:07:00,1.01655,1.01655,1.01645,1.01645,47400000.0
2007-12-06 13:08:00,1.0165,1.0165,1.0164,1.0164,32800000.0
2007-12-06 13:09:00,1.0164,1.0167,1.0164,1.01665,65400000.0
2007-12-06 13:10:00,1.01675,1.01775,1.0167,1.0177,247700000.0
2007-12-06 13:11:00,1.01775,1.0181,1.01735,1.01795,381999999.0
2007-12-06 13:12:00,1.018,1.01815,1.0179,1.01805,436700000.0
2007-12-06 13:13:00,1.01805,1.01835,1.01795,1.01815,380500000.0
2007-12-06 13:14:00,1.01815,1.01825,1.01795,1.01815,217000000.0
2007-12-06 13:15:00,1.01815,1.01815,1.0179,1.01795,171700000.0
2007-12-06 13:16:00,1.0179,1.018,1.01775,1.0179,198800000.0
2007-12-06 13:17:00,1.0179,1.0181,1.01785,1.01805,98300000.0
2007-12-06 13:18:00,1.01805,1.01835,1.01805,1.0182,219200000.0
2007-12-06 13:19:00,1.0182,1.0187,1.01815,1.0187,166800000.0
2007-12-06 13:20:00,1.01875,1.0188,1.0185,1.0188,102300000.0
2007-12-06 13:21:00,1.0188,1.0188,1.0185,1.0186,94000000.0
2007-12-06 13:22:00,1.0186,1.0187,1.0186,1.0187,49000000.0
2007-12-06 13:23:00,1.0187,1.0188,1.01845,1.0185,98000000.0
2007-12-06 13:24:00,1.01845,1.01865,1.01815,1.0183,145000000.0
2007-12-06 13:25:00,1.01835,1.01835,1.0182,1.01835,150300000.0
2007-12-06 13:26:00,1.01835,1.01845,1.01835,1.01845,74800000.0
2007-12-06 13:27:00,1.01845,1.01845,1.01815,1.0182,100200000.0
2007-12-06 13:28:00,1.0182,1.0182,1.01795,1.01805,89000000.0
2007-12-06 13:29:00,1.0179,1.01795,1.01775,1.01785,75200000.0
2007-12-06 13:30:00,1.01785,1.01795,1.01735,1.0175,125700000.0
2007-12-06 13:31:00,1.0175,1.0175,1.0173,1.01745,128100000.0
2007-12-06 13:32:00,1.01745,1.01805,1.01725,1.01795,96100000.0
2007-12-06 13:33:00,1.01795,1.01845,1.01795,1.01845,64200000.0
2007-12-06 13:34:00,1.0184,1.01895,1.0183,1.01885,410400000.0
2007-12-06 13:35:00,1.01895,1.01895,1.01875,1.01895,262000001.0
2007-12-06 13:36:00,1.01895,1.019,1.01895,1.019,81600000.0
2007-12-06 13:37:00,1.01895,1.019,1.01875,1.019,212900000.0
2007-12-06 13:38:00,1.019,1.01905,1.01895,1.01895,18300000.0
2007-12-06 13:39:00,1.01895,1.01915,1.01885,1.01895,130400000.0
2007-12-06 13:40:00,1.019,1.019,1.01885,1.01885,54800000.0
2007-12-06 13:41:00,1.01885,1.01885,1.01835,1.0185,222100000.0
2007-12-06 13:42:00,1.0185,1.0185,1.01785,1.01815,302800000.0
2007-12-06 13:43:00,1.01815,1.01835,1.0181,1.0181,43200000.0
2007-12-06 13:44:00,1.0181,1.0181,1.01775,1.018,188600000.0
2007-12-06 13:45:00,1.0179,1.01815,1.0179,1.01815,97800000.0
2007-12-06 13:46:00,1.0182,1.0182,1.01795,1.0181,14000000.0
2007-12-06 13:47:00,1.0181,1.01815,1.01795,1.01805,33750000.0
2007-12-06 13:48:00,1.01805,1.01815,1.01775,1.01775,128800001.0
2007-12-06 13:49:00,1.0177,1.0178,1.0176,1.01765,170600000.0
2007-12-06 13:50:00,1.01765,1.01765,1.01745,1.01755,123100000.0
2007-12-06 13:51:00,1.01755,1.01755,1.01735,1.01735,164800000.0
2007-12-06 13:52:00,1.01735,1.0174,1.0173,1.0174,77000000.0
2007-12-06 13:53:00,1.0174,1.01745,1.0172,1.0173,161100000.0
2007-12-06 13:54:00,1.0173,1.01745,1.01725,1.01745,61200000.0
2007-12-06 13:55:00,1.0175,1.0176,1.0174,1.0176,56300000.0
2007-12-06 13:56:00,1.0176,1.0176,1.01745,1.0176,32000000.0
2007-12-06 13:57:00,1.01765,1.01765,1.01745,1.01745,52600000.0
2007-12-06 13:58:00,1.01735,1.0175,1.01725,1.01745,82000000.0
2007-12-06 13:59:00,1.01745,1.01745,1.0173,1.0173,36000000.0
2007-12-06 14:00:00,1.0173,1.0173,1.017,1.017,76600000.0
2007-12-06 14:01:00,1.017,1.0173,1.017,1.01725,29600000.0
2007-12-06 14:02:00,1.01725,1.01755,1.01725,1.01745,130400000.0
2007-12-06 14:03:00,1.01745,1.01775,1.01745,1.0177,281700000.0
2007-12-06 14:04:00,1.0177,1.0179,1.01765,1.01785,191800000.0
2007-12-06 14:05:00,1.01785,1.01785,1.01765,1.01775,392800005.0
2007-12-06 14:06:00,1.01775,1.01815,1.01775,1.01815,282200000.0
2007-12-06 14:07:00,1.01815,1.01885,1.01815,1.01865,423599999.0
2007-12-06 14:08:00,1.01865,1.0187,1.01855,1.0186,214700000.0
2007-12-06 14:09:00,1.01855,1.01885,1.01845,1.01875,329100000.0
2007-12-06 14:10:00,1.01875,1.01875,1.01805,1.01805,310200000.0
2007-12-06 14:11:00,1.01805,1.01845,1.01795,1.01845,129400000.0
2007-12-06 14:12:00,1.01845,1.01845,1.01805,1.0182,332700000.0
2007-12-06 14:13:00,1.0182,1.01825,1.0179,1.0179,366000000.0
2007-12-06 14:14:00,1.0179,1.01795,1.01725,1.01765,721500002.0
2007-12-06 14:15:00,1.01765,1.01805,1.01765,1.01805,400900000.0
2007-12-06 14:16:00,1.01805,1.01835,1.01775,1.0178,525300000.0
2007-12-06 14:17:00,1.0178,1.01825,1.01765,1.0182,755899999.0
2007-12-06 14:18:00,1.01825,1.0185,1.0182,1.01845,619300002.0
2007-12-06 14:19:00,1.0185,1.0186,1.01845,1.0185,46800000.0
2007-12-06 14:20:00,1.0185,1.01875,1.0184,1.01855,287700000.0
2007-12-06 14:21:00,1.0185,1.01855,1.01805,1.01835,546499995.0
2007-12-06 14:22:00,1.01835,1.01835,1.0181,1.01835,159600000.0
2007-12-06 14:23:00,1.01835,1.0186,1.0181,1.0186,243099999.0
2007-12-06 14:24:00,1.0186,1.0188,1.0185,1.0187,185100000.0
2007-12-06 14:25:00,1.0187,1.01885,1.01855,1.0186,359300000.0
2007-12-06 14:26:00,1.0186,1.01885,1.0186,1.01875,294300000.0
2007-12-06 14:27:00,1.01875,1.01875,1.01815,1.0184,451800000.0
2007-12-06 14:28:00,1.01845,1.01845,1.01795,1.01825,523900000.0
2007-12-06 14:29:00,1.01825,1.01845,1.0179,1.01795,492100000.0
2007-12-06 14:30:00,1.0179,1.01795,1.01695,1.01695,409799998.0
2007-12-06 14:31:00,1.01695,1.0171,1.01655,1.01655,490200000.0
2007-12-06 14:32:00,1.01655,1.0167,1.01615,1.01645,350800002.0
2007-12-06 14:33:00,1.01645,1.01725,1.01645,1.01715,839000000.0
2007-12-06 14:34:00,1.01715,1.01725,1.01705,1.01705,307000000.0
2007-12-06 14:35:00,1.01705,1.01715,1.01675,1.0171,256599999.0
2007-12-06 14:36:00,1.0171,1.01765,1.01695,1.01755,556100000.0
2007-12-06 14:37:00,1.01755,1.01775,1.01755,1.01775,386199999.0
2007-12-06 14:38:00,1.01775,1.01775,1.0175,1.0177,529200005.0
2007-12-06 14:39:00,1.0177,1.01855,1.0177,1.0185,575700000.0
2007-12-06 14:40:00,1.01845,1.01855,1.01835,1.01835,139300000.0
2007-12-06 14:41:00,1.0184,1.01845,1.01795,1.01795,407799999.0
2007-12-06 14:42:00,1.01795,1.01805,1.01775,1.01775,76400000.0
2007-12-06 14:43:00,1.0177,1.01775,1.01745,1.01765,185600000.0
2007-12-06 14:44:00,1.01765,1.01775,1.01755,1.01755,70700000.0
2007-12-06 14:45:00,1.01755,1.01785,1.01755,1.01785,435499995.0
2007-12-06 14:46:00,1.01785,1.0179,1.0178,1.0178,103600000.0
2007-12-06 14:47:00,1.0178,1.0179,1.0178,1.0179,164000000.0
2007-12-06 14:48:00,1.01795,1.01795,1.0178,1.01795,37200000.0
2007-12-06 14:49:00,1.01795,1.01795,1.01775,1.01775,171200000.0
2007-12-06 14:50:00,1.0178,1.0178,1.0178,1.0178,152000000.0
2007-12-06 14:51:00,1.01785,1.0179,1.0178,1.01785,196600000.0
2007-12-06 14:52:00,1.0179,1.018,1.01785,1.01795,36400000.0
2007-12-06 14:53:00,1.01795,1.018,1.01795,1.01795,25700000.0
2007-12-06 14:54:00,1.0178,1.018,1.0178,1.018,45600000.0
2007-12-06 14:55:00,1.018,1.01825,1.018,1.01825,77300000.0
2007-12-06 14:56:00,1.01815,1.019,1.01815,1.0189,248200000.0
2007-12-06 14:57:00,1.0189,1.0191,1.01885,1.019,279700000.0
2007-12-06 14:58:00,1.01905,1.01935,1.019,1.01905,268200000.0
2007-12-06 14:59:00,1.01905,1.01935,1.01905,1.01915,91700000.0
2007-12-06 15:00:00,1.01915,1.0193,1.01915,1.0192,161700000.0
2007-12-06 15:01:00,1.0192,1.01925,1.0189,1.0189,132400000.0
2007-12-06 15:02:00,1.01885,1.01905,1.01875,1.01875,153500000.0
2007-12-06 15:03:00,1.01875,1.0191,1.01875,1.019,63300000.0
2007-12-06 15:04:00,1.019,1.019,1.01865,1.0188,120800000.0
2007-12-06 15:05:00,1.0188,1.0188,1.0186,1.01875,49400000.0
2007-12-06 15:06:00,1.0188,1.019,1.0188,1.0188,131900000.0
2007-12-06 15:07:00,1.0188,1.0188,1.0186,1.0187,328300002.0
2007-12-06 15:08:00,1.01865,1.01875,1.0179,1.0181,426900000.0
2007-12-06 15:09:00,1.0181,1.01825,1.01805,1.0181,81700000.0
2007-12-06 15:10:00,1.0181,1.0182,1.0181,1.0182,46400000.0
2007-12-06 15:11:00,1.0182,1.0182,1.0181,1.0181,300899997.0
2007-12-06 15:12:00,1.0181,1.01835,1.0181,1.0183,69299999.0
2007-12-06 15:13:00,1.01825,1.01835,1.01805,1.01815,59000000.0
2007-12-06 15:14:00,1.01815,1.01815,1.018,1.01805,98800000.0
2007-12-06 15:15:00,1.01805,1.0181,1.01795,1.01795,64600000.0
2007-12-06 15:16:00,1.01795,1.018,1.01785,1.0179,100200000.0
2007-12-06 15:17:00,1.0179,1.0189,1.0179,1.01885,207800000.0
2007-12-06 15:18:00,1.01885,1.0189,1.0185,1.01855,174300000.0
2007-12-06 15:19:00,1.0186,1.01875,1.0186,1.01865,74500000.0
2007-12-06 15:20:00,1.01865,1.01865,1.0182,1.01855,215900000.0
2007-12-06 15:21:00,1.01855,1.01885,1.01855,1.0188,144600000.0
2007-12-06 15:22:00,1.0188,1.0188,1.01865,1.01865,156900000.0
2007-12-06 15:23:00,1.01865,1.0187,1.0182,1.0183,239600000.0
2007-12-06 15:24:00,1.01825,1.01835,1.01795,1.01805,188400000.0
2007-12-06 15:25:00,1.018,1.0181,1.0178,1.018,198000000.0
2007-12-06 15:26:00,1.018,1.01875,1.01795,1.01855,325999999.0
2007-12-06 15:27:00,1.01855,1.01855,1.01825,1.01845,213200000.0
2007-12-06 15:28:00,1.01845,1.01855,1.0184,1.0184,111200000.0
2007-12-06 15:29:00,1.0184,1.0184,1.0178,1.0178,109900000.0
2007-12-06 15:30:00,1.0178,1.0178,1.0161,1.01675,316100000.0
2007-12-06 15:31:00,1.01675,1.01675,1.0152,1.01545,336900000.0
2007-12-06 15:32:00,1.01545,1.0161,1.01545,1.01545,253500000.0
2007-12-06 15:33:00,1.01545,1.0163,1.01545,1.0162,229100000.0
2007-12-06 15:34:00,1.0162,1.0167,1.0162,1.0167,591500000.0
2007-12-06 15:35:00,1.0167,1.017,1.0164,1.0168,597100000.0
2007-12-06 15:36:00,1.0168,1.0168,1.01655,1.01655,148700000.0
2007-12-06 15:37:00,1.01655,1.0166,1.0161,1.01615,124700000.0
2007-12-06 15:38:00,1.01615,1.0162,1.0157,1.01585,368600000.0
2007-12-06 15:39:00,1.0158,1.0167,1.0158,1.0166,282800000.0
2007-12-06 15:40:00,1.0166,1.01675,1.01645,1.01655,338000000.0
2007-12-06 15:41:00,1.0166,1.01675,1.01635,1.01645,199200000.0
2007-12-06 15:42:00,1.01645,1.01645,1.016,1.01625,443700000.0
2007-12-06 15:43:00,1.01625,1.01645,1.0162,1.01625,186800000.0
2007-12-06 15:44:00,1.0162,1.01645,1.0162,1.0164,129100000.0
2007-12-06 15:45:00,1.0164,1.0164,1.01545,1.01545,428000000.0
2007-12-06 15:46:00,1.01545,1.01555,1.01455,1.0146,294000000.0
2007-12-06 15:47:00,1.01465,1.0148,1.0138,1.0142,422300000.0
2007-12-06 15:48:00,1.0143,1.01465,1.014,1.01435,414400000.0
2007-12-06 15:49:00,1.01435,1.0144,1.01365,1.01415,357200000.0
2007-12-06 15:50:00,1.01415,1.0143,1.01385,1.01415,633000000.0
2007-12-06 15:51:00,1.0141,1.01515,1.0141,1.01515,600300000.0
2007-12-06 15:52:00,1.01515,1.01525,1.01455,1.01485,457500000.0
2007-12-06 15:53:00,1.01485,1.01495,1.01475,1.0149,173800000.0
2007-12-06 15:54:00,1.0149,1.015,1.01475,1.015,144800000.0
2007-12-06 15:55:00,1.015,1.01535,1.015,1.0151,136000000.0
2007-12-06 15:56:00,1.0151,1.0163,1.0151,1.01625,410900000.0
2007-12-06 15:57:00,1.01625,1.0163,1.016,1.01615,286100000.0
2007-12-06 15:58:00,1.01615,1.01615,1.01515,1.01535,171100000.0
2007-12-06 15:59:00,1.01535,1.0156,1.0152,1.0155,199400000.0
2007-12-06 16:00:00,1.01545,1.0156,1.01535,1.01535,125200000.0
2007-12-06 16:01:00,1.01525,1.0154,1.01525,1.0153,199300000.0
2007-12-06 16:02:00,1.0153,1.0154,1.0153,1.0153,310200000.0
2007-12-06 16:03:00,1.0153,1.0157,1.0153,1.01565,682600000.0
2007-12-06 16:04:00,1.01565,1.0159,1.01565,1.0158,390000000.0
2007-12-06 16:05:00,1.0158,1.01595,1.0157,1.01595,367600000.0
2007-12-06 16:06:00,1.01595,1.0162,1.01585,1.01585,492300000.0
2007-12-06 16:07:00,1.01585,1.0162,1.01575,1.0161,290000000.0
2007-12-06 16:08:00,1.0161,1.0164,1.01575,1.01575,658000000.0
2007-12-06 16:09:00,1.0158,1.0162,1.01575,1.01615,636200000.0
2007-12-06 16:10:00,1.0162,1.0162,1.0156,1.016,396099999.0
2007-12-06 16:11:00,1.016,1.01635,1.01575,1.01635,179300000.0
2007-12-06 16:12:00,1.01635,1.0168,1.0162,1.0162,169500000.0
2007-12-06 16:13:00,1.0162,1.01645,1.0161,1.01625,110200000.0
2007-12-06 16:14:00,1.01625,1.01625,1.01605,1.01605,78200000.0
2007-12-06 16:15:00,1.01605,1.0161,1.0159,1.01595,83900000.0
2007-12-06 16:16:00,1.01595,1.01595,1.0153,1.01545,189400000.0
2007-12-06 16:17:00,1.01545,1.01565,1.0153,1.0153,99400000.0
2007-12-06 16:18:00,1.0153,1.0153,1.01445,1.01475,122300000.0
2007-12-06 16:19:00,1.01475,1.0156,1.0147,1.0152,137400000.0
2007-12-06 16:20:00,1.0152,1.0155,1.01515,1.0154,86100000.0
2007-12-06 16:21:00,1.0154,1.0157,1.0152,1.01555,166200000.0
2007-12-06 16:22:00,1.01555,1.01565,1.01535,1.01565,226300000.0
2007-12-06 16:23:00,1.01565,1.0158,1.01545,1.01545,362700000.0
2007-12-06 16:24:00,1.0155,1.0156,1.01515,1.01515,275400000.0
2007-12-06 16:25:00,1.01515,1.01525,1.015,1.01515,58400000.0
2007-12-06 16:26:00,1.01515,1.01525,1.0148,1.01515,173350000.0
2007-12-06 16:27:00,1.01515,1.0154,1.0151,1.0154,116400000.0
2007-12-06 16:28:00,1.0154,1.0155,1.0147,1.0149,198900000.0
2007-12-06 16:29:00,1.0149,1.01555,1.01485,1.0154,477300000.0
2007-12-06 16:30:00,1.0154,1.0154,1.0147,1.01495,248100000.0
2007-12-06 16:31:00,1.0149,1.0152,1.01465,1.0148,134400000.0
2007-12-06 16:32:00,1.0148,1.01495,1.01455,1.01475,117300000.0
2007-12-06 16:33:00,1.01475,1.0148,1.0146,1.0147,51000000.0
2007-12-06 16:34:00,1.0147,1.01475,1.01445,1.0146,126800000.0
2007-12-06 16:35:00,1.01465,1.01465,1.01435,1.0144,156900000.0
2007-12-06 16:36:00,1.0144,1.01445,1.01415,1.0142,134750000.0
2007-12-06 16:37:00,1.0142,1.01455,1.01415,1.01415,212750000.0
2007-12-06 16:38:00,1.01415,1.0142,1.01355,1.01355,336400000.0
2007-12-06 16:39:00,1.01365,1.01365,1.01175,1.01235,310700000.0
2007-12-06 16:40:00,1.01235,1.01295,1.01195,1.0125,493500000.0
2007-12-06 16:41:00,1.01255,1.01285,1.01245,1.01265,514000000.0
2007-12-06 16:42:00,1.01265,1.01275,1.0121,1.01215,603600000.0
2007-12-06 16:43:00,1.01215,1.01225,1.0119,1.0121,429700000.0
2007-12-06 16:44:00,1.0122,1.01305,1.0121,1.01305,316500000.0
2007-12-06 16:45:00,1.01305,1.01315,1.01255,1.0126,410500000.0
2007-12-06 16:46:00,1.01255,1.0126,1.01205,1.01215,279900000.0
2007-12-06 16:47:00,1.0122,1.0125,1.0122,1.0124,203500000.0
2007-12-06 16:48:00,1.0124,1.0129,1.01235,1.0129,249800000.0
2007-12-06 16:49:00,1.0129,1.01295,1.01275,1.01275,369600000.0
2007-12-06 16:50:00,1.01275,1.01295,1.01255,1.01295,411600000.0
2007-12-06 16:51:00,1.01295,1.01335,1.0129,1.01315,189200000.0
2007-12-06 16:52:00,1.01315,1.01365,1.01305,1.0136,100900000.0
2007-12-06 16:53:00,1.0136,1.01365,1.0134,1.0136,162900000.0
2007-12-06 16:54:00,1.01365,1.0144,1.01365,1.01395,331300000.0
2007-12-06 16:55:00,1.0139,1.01395,1.0136,1.01365,203900000.0
2007-12-06 16:56:00,1.0137,1.01375,1.01335,1.01365,210500000.0
2007-12-06 16:57:00,1.01365,1.0142,1.0136,1.0141,103200000.0
2007-12-06 16:58:00,1.0141,1.0142,1.01385,1.014,426800000.0
2007-12-06 16:59:00,1.014,1.01505,1.014,1.0149,641500000.0
2007-12-06 17:00:00,1.0148,1.01575,1.01445,1.0146,586100000.0
2007-12-06 17:01:00,1.0146,1.015,1.01445,1.01465,257000000.0
2007-12-06 17:02:00,1.0147,1.01515,1.0147,1.01475,303000000.0
2007-12-06 17:03:00,1.01475,1.01475,1.01385,1.01395,360900000.0
2007-12-06 17:04:00,1.01395,1.01405,1.0134,1.01345,226750000.0
2007-12-06 17:05:00,1.01345,1.01355,1.0131,1.0131,172400000.0
2007-12-06 17:06:00,1.0131,1.0133,1.01305,1.01315,143600000.0
2007-12-06 17:07:00,1.0131,1.0132,1.01265,1.0129,184100000.0
2007-12-06 17:08:00,1.01295,1.01305,1.01275,1.01295,186700000.0
2007-12-06 17:09:00,1.01295,1.01335,1.0129,1.01305,205000000.0
2007-12-06 17:10:00,1.0131,1.01315,1.01295,1.01305,61900000.0
2007-12-06 17:11:00,1.01305,1.01345,1.013,1.01315,139900000.0
2007-12-06 17:12:00,1.01315,1.01335,1.0129,1.0129,142900000.0
2007-12-06 17:13:00,1.01285,1.01295,1.01255,1.01285,167150000.0
2007-12-06 17:14:00,1.01285,1.0134,1.01285,1.01335,174400000.0
2007-12-06 17:15:00,1.01335,1.01355,1.01295,1.0131,120000000.0
2007-12-06 17:16:00,1.0131,1.01345,1.0131,1.01325,114500000.0
2007-12-06 17:17:00,1.01325,1.01355,1.0132,1.0132,66800000.0
2007-12-06 17:18:00,1.0132,1.0133,1.0132,1.0133,16600000.0
2007-12-06 17:19:00,1.01325,1.01325,1.01315,1.01315,108600000.0
2007-12-06 17:20:00,1.01315,1.01325,1.0131,1.01315,132900000.0
2007-12-06 17:21:00,1.01315,1.01325,1.01315,1.0132,112700000.0
2007-12-06 17:22:00,1.01315,1.01325,1.013,1.01325,198100001.0
2007-12-06 17:23:00,1.01325,1.01345,1.01315,1.01345,121000000.0
2007-12-06 17:24:00,1.0134,1.0138,1.01315,1.01375,190900000.0
2007-12-06 17:25:00,1.0138,1.01385,1.01355,1.01365,127400000.0
2007-12-06 17:26:00,1.01365,1.0138,1.01355,1.01355,184800000.0
2007-12-06 17:27:00,1.0136,1.0137,1.01355,1.0136,34900000.0
2007-12-06 17:28:00,1.01355,1.01355,1.01285,1.01335,153100000.0
2007-12-06 17:29:00,1.01335,1.0134,1.01275,1.0128,209100000.0
2007-12-06 17:30:00,1.0128,1.0129,1.0126,1.01265,333600000.0
2007-12-06 17:31:00,1.01265,1.01275,1.01235,1.01265,173200000.0
2007-12-06 17:32:00,1.01265,1.01355,1.0126,1.0129,165300000.0
2007-12-06 17:33:00,1.0129,1.01325,1.01275,1.01325,200700000.0
2007-12-06 17:34:00,1.0132,1.0132,1.01295,1.013,414900000.0
2007-12-06 17:35:00,1.013,1.01355,1.013,1.01345,484000000.0
2007-12-06 17:36:00,1.01345,1.01355,1.0134,1.0135,267400000.0
2007-12-06 17:37:00,1.0135,1.01385,1.0135,1.01385,200200000.0
2007-12-06 17:38:00,1.01385,1.01385,1.01355,1.0136,310600000.0
2007-12-06 17:39:00,1.0136,1.0138,1.0136,1.01365,156300000.0
2007-12-06 17:40:00,1.01365,1.0139,1.01365,1.01385,296800000.0
2007-12-06 17:41:00,1.0138,1.01385,1.01375,1.0138,327700000.0
2007-12-06 17:42:00,1.01385,1.0141,1.01375,1.01375,104400000.0
2007-12-06 17:43:00,1.01375,1.01375,1.0135,1.01355,107300000.0
2007-12-06 17:44:00,1.0135,1.0136,1.01345,1.0135,77600000.0
2007-12-06 17:45:00,1.01355,1.01355,1.01315,1.0133,133600000.0
2007-12-06 17:46:00,1.0133,1.01345,1.01315,1.01335,182700000.0
2007-12-06 17:47:00,1.01335,1.01375,1.01335,1.01375,173800000.0
2007-12-06 17:48:00,1.0137,1.01415,1.0137,1.014,151900000.0
2007-12-06 17:49:00,1.014,1.01405,1.0135,1.01385,186900000.0
2007-12-06 17:50:00,1.01385,1.01385,1.0137,1.0138,66900000.0
2007-12-06 17:51:00,1.0138,1.0139,1.0136,1.01385,148200000.0
2007-12-06 17:52:00,1.01385,1.01385,1.01345,1.01365,160600000.0
2007-12-06 17:53:00,1.0136,1.0139,1.0136,1.01385,95000000.0
2007-12-06 17:54:00,1.01385,1.01385,1.0136,1.0136,145100000.0
2007-12-06 17:55:00,1.0136,1.014,1.0136,1.0139,143200000.0
2007-12-06 17:56:00,1.0139,1.0139,1.0137,1.01385,59800000.0
2007-12-06 17:57:00,1.01385,1.01385,1.0136,1.0137,210700000.0
2007-12-06 17:58:00,1.0137,1.01375,1.0134,1.0134,259500000.0
2007-12-06 17:59:00,1.0135,1.0137,1.01335,1.01335,235600000.0
2007-12-06 18:00:00,1.0133,1.0133,1.0129,1.013,100150000.0
2007-12-06 18:01:00,1.01305,1.01345,1.01305,1.01335,158900000.0
2007-12-06 18:02:00,1.01335,1.0136,1.0133,1.01345,300300000.0
2007-12-06 18:03:00,1.01345,1.01355,1.0134,1.0135,188800000.0
2007-12-06 18:04:00,1.0135,1.01355,1.0134,1.01355,227500000.0
2007-12-06 18:05:00,1.01345,1.01365,1.01345,1.01365,159800000.0
2007-12-06 18:06:00,1.01365,1.01365,1.01355,1.01365,288600000.0
2007-12-06 18:07:00,1.01365,1.01365,1.01345,1.0136,348400000.0
2007-12-06 18:08:00,1.0136,1.01365,1.0134,1.0135,223100000.0
2007-12-06 18:09:00,1.0135,1.01355,1.01345,1.01355,62900000.0
2007-12-06 18:10:00,1.01355,1.0138,1.01355,1.0138,323100000.0
2007-12-06 18:11:00,1.0138,1.01475,1.01375,1.0147,248100000.0
2007-12-06 18:12:00,1.0147,1.0147,1.01425,1.01435,248000000.0
2007-12-06 18:13:00,1.01435,1.0145,1.0143,1.0145,258700000.0
2007-12-06 18:14:00,1.01445,1.0148,1.0143,1.01455,315700000.0
2007-12-06 18:15:00,1.0146,1.01475,1.0143,1.01435,176600000.0
2007-12-06 18:16:00,1.0144,1.0146,1.0143,1.01445,304400000.0
2007-12-06 18:17:00,1.01445,1.0146,1.0144,1.0145,95800000.0
2007-12-06 18:18:00,1.0145,1.0145,1.01435,1.0144,202100000.0
2007-12-06 18:19:00,1.01445,1.01455,1.01435,1.01455,312600000.0
2007-12-06 18:20:00,1.0145,1.0148,1.0145,1.01475,181700000.0
2007-12-06 18:21:00,1.01475,1.01475,1.014,1.014,237700000.0
2007-12-06 18:22:00,1.014,1.01415,1.01385,1.0139,483050000.0
2007-12-06 18:23:00,1.01385,1.01395,1.01365,1.01385,227700000.0
2007-12-06 18:24:00,1.01385,1.0142,1.01365,1.0141,397200002.0
2007-12-06 18:25:00,1.01405,1.0143,1.01405,1.01415,54200000.0
2007-12-06 18:26:00,1.01425,1.0144,1.01415,1.0142,194900000.0
2007-12-06 18:27:00,1.01435,1.0144,1.01425,1.01435,144300000.0
2007-12-06 18:28:00,1.0144,1.0144,1.0143,1.01435,82950000.0
2007-12-06 18:29:00,1.01435,1.01435,1.0142,1.01425,94700000.0
2007-12-06 18:30:00,1.01425,1.0143,1.01425,1.01425,59100000.0
2007-12-06 18:31:00,1.01425,1.01435,1.01425,1.01425,45200000.0
2007-12-06 18:32:00,1.01425,1.01455,1.0142,1.01445,202400000.0
2007-12-06 18:33:00,1.0144,1.01455,1.0143,1.0145,131400000.0
2007-12-06 18:34:00,1.0145,1.0145,1.01425,1.0143,34200000.0
2007-12-06 18:35:00,1.01425,1.01435,1.014,1.0141,280100000.0
2007-12-06 18:36:00,1.01415,1.0142,1.01405,1.0141,99000000.0
2007-12-06 18:37:00,1.0141,1.0141,1.01405,1.01405,159900000.0
2007-12-06 18:38:00,1.0141,1.0145,1.014,1.01435,148500000.0
2007-12-06 18:39:00,1.01435,1.0145,1.01435,1.0145,145900000.0
2007-12-06 18:40:00,1.0145,1.01455,1.01425,1.0144,223600000.0
2007-12-06 18:41:00,1.0144,1.0146,1.0143,1.0144,280100000.0
2007-12-06 18:42:00,1.0144,1.0144,1.01425,1.0143,195400000.0
2007-12-06 18:43:00,1.0143,1.0143,1.01405,1.01415,276600000.0
2007-12-06 18:44:00,1.01415,1.01425,1.0141,1.01425,89500000.0
2007-12-06 18:45:00,1.01425,1.01425,1.01395,1.01395,97000000.0
2007-12-06 18:46:00,1.01395,1.01395,1.01365,1.0137,242000000.0
2007-12-06 18:47:00,1.0137,1.0137,1.0133,1.01345,229900000.0
2007-12-06 18:48:00,1.01345,1.0135,1.01305,1.0132,381600000.0
2007-12-06 18:49:00,1.01315,1.0133,1.0128,1.01305,387600000.0
2007-12-06 18:50:00,1.01305,1.01305,1.01285,1.0129,26900000.0
2007-12-06 18:51:00,1.0129,1.01295,1.0127,1.0128,253200000.0
2007-12-06 18:52:00,1.0128,1.0128,1.01255,1.01255,116900000.0
2007-12-06 18:53:00,1.01255,1.0127,1.0125,1.0126,106500000.0
2007-12-06 18:54:00,1.0126,1.0128,1.01245,1.01245,124700000.0
2007-12-06 18:55:00,1.01245,1.01295,1.0123,1.01265,237600000.0
2007-12-06 18:56:00,1.01265,1.0129,1.01265,1.01285,144900000.0
2007-12-06 18:57:00,1.0128,1.01285,1.0128,1.0128,73900000.0
2007-12-06 18:58:00,1.0128,1.0128,1.01265,1.0127,158000000.0
2007-12-06 18:59:00,1.01265,1.0128,1.01245,1.0125,354800000.0
2007-12-06 19:00:00,1.0125,1.01265,1.01185,1.01215,419200000.0
2007-12-06 19:01:00,1.01215,1.01235,1.01215,1.0122,141800000.0
2007-12-06 19:02:00,1.0122,1.0123,1.0122,1.0123,209300000.0
2007-12-06 19:03:00,1.0123,1.01245,1.0123,1.01235,50500000.0
2007-12-06 19:04:00,1.01235,1.0125,1.01225,1.01225,103600000.0
2007-12-06 19:05:00,1.0123,1.0124,1.0123,1.0124,56400000.0
2007-12-06 19:06:00,1.0124,1.01255,1.0124,1.0124,98100000.0
2007-12-06 19:07:00,1.01235,1.0124,1.0116,1.0116,109200000.0
2007-12-06 19:08:00,1.0116,1.01185,1.0114,1.0115,346700000.0
2007-12-06 19:09:00,1.0115,1.01155,1.01115,1.0112,281100000.0
2007-12-06 19:10:00,1.0112,1.01135,1.0112,1.01135,241800000.0
2007-12-06 19:11:00,1.01125,1.01135,1.0111,1.01115,198600000.0
2007-12-06 19:12:00,1.01115,1.0112,1.01075,1.01075,631500000.0
2007-12-06 19:13:00,1.01075,1.01085,1.0104,1.0105,411900000.0
2007-12-06 19:14:00,1.0105,1.01075,1.01035,1.01065,686600000.0
2007-12-06 19:15:00,1.01065,1.01085,1.01045,1.01045,360300000.0
2007-12-06 19:16:00,1.0104,1.0105,1.0099,1.00995,631600000.0
2007-12-06 19:17:00,1.01,1.01035,1.01,1.01025,679608200.0
2007-12-06 19:18:00,1.01025,1.01095,1.01015,1.01075,390600000.0
2007-12-06 19:19:00,1.01075,1.01145,1.01075,1.01135,748700000.0
2007-12-06 19:20:00,1.01135,1.01155,1.01135,1.0115,260300000.0
2007-12-06 19:21:00,1.0115,1.0115,1.0113,1.0114,312500000.0
2007-12-06 19:22:00,1.0114,1.01145,1.0112,1.01125,172099999.0
2007-12-06 19:23:00,1.0113,1.0115,1.01125,1.0113,187600000.0
2007-12-06 19:24:00,1.01125,1.0113,1.01125,1.0113,85500000.0
2007-12-06 19:25:00,1.0113,1.0114,1.0113,1.0114,96300000.0
2007-12-06 19:26:00,1.0113,1.0115,1.0113,1.0114,96200000.0
2007-12-06 19:27:00,1.0114,1.0115,1.0113,1.0113,141700000.0
2007-12-06 19:28:00,1.01135,1.0114,1.01125,1.01135,151800000.0
2007-12-06 19:29:00,1.01135,1.0114,1.01135,1.01135,64700000.0
2007-12-06 19:30:00,1.01135,1.01135,1.01125,1.0113,120600000.0
2007-12-06 19:31:00,1.01135,1.0114,1.0113,1.0114,30400000.0
2007-12-06 19:32:00,1.0114,1.0114,1.01135,1.01135,118500000.0
2007-12-06 19:33:00,1.0113,1.0114,1.0113,1.0114,42500000.0
2007-12-06 19:34:00,1.0114,1.0115,1.0114,1.0115,18400000.0
2007-12-06 19:35:00,1.0115,1.0115,1.01135,1.01135,181700000.0
2007-12-06 19:36:00,1.01135,1.01135,1.01125,1.01135,98600000.0
2007-12-06 19:37:00,1.01125,1.01135,1.01105,1.01105,275213124.0
2007-12-06 19:38:00,1.01115,1.01115,1.0108,1.0108,276104375.0
2007-12-06 19:39:00,1.0108,1.01085,1.01045,1.01045,407000000.0
2007-12-06 19:40:00,1.01045,1.01045,1.01035,1.01045,43400000.0
2007-12-06 19:41:00,1.01035,1.01045,1.01025,1.01025,288150244.0
2007-12-06 19:42:00,1.01025,1.01035,1.01015,1.0102,413300000.0
2007-12-06 19:43:00,1.01025,1.01025,1.00975,1.01,567399999.0
2007-12-06 19:44:00,1.01,1.01025,1.0099,1.01015,210700000.0
2007-12-06 19:45:00,1.01015,1.01055,1.01005,1.01045,267500000.0
2007-12-06 19:46:00,1.0105,1.01075,1.01045,1.01065,357100000.0
2007-12-06 19:47:00,1.01065,1.0108,1.0106,1.0108,140900000.0
2007-12-06 19:48:00,1.0108,1.0112,1.0108,1.0111,186800000.0
2007-12-06 19:49:00,1.01115,1.0112,1.01105,1.0112,122500000.0
2007-12-06 19:50:00,1.0112,1.01125,1.01115,1.0112,139100000.0
2007-12-06 19:51:00,1.01125,1.01145,1.0112,1.01145,94600000.0
2007-12-06 19:52:00,1.01145,1.01145,1.0113,1.0113,42750000.0
2007-12-06 19:53:00,1.0113,1.0114,1.01115,1.01125,117200000.0
2007-12-06 19:54:00,1.0112,1.01145,1.0111,1.0113,91000000.0
2007-12-06 19:55:00,1.0113,1.0113,1.0111,1.0111,250000000.0
2007-12-06 19:56:00,1.0111,1.0111,1.0107,1.0107,190100000.0
2007-12-06 19:57:00,1.01065,1.0108,1.0105,1.0105,96600000.0
2007-12-06 19:58:00,1.01055,1.0107,1.0104,1.0105,188800000.0
2007-12-06 19:59:00,1.0105,1.01065,1.0104,1.0106,72600000.0
2007-12-06 20:00:00,1.0106,1.0108,1.01,1.01005,224800000.0
2007-12-06 20:01:00,1.01005,1.0104,1.01,1.01035,85000000.0
2007-12-06 20:02:00,1.01035,1.01035,1.00955,1.00955,323500000.0
2007-12-06 20:03:00,1.00955,1.00955,1.00875,1.00885,208300000.0
2007-12-06 20:04:00,1.00885,1.00905,1.00875,1.00905,125900000.0
2007-12-06 20:05:00,1.00905,1.00915,1.0089,1.009,291700000.0
2007-12-06 20:06:00,1.009,1.00905,1.0077,1.0079,951100005.0
2007-12-06 20:07:00,1.0079,1.00805,1.00755,1.0077,452650000.0
2007-12-06 20:08:00,1.0077,1.0088,1.0077,1.0088,302200000.0
2007-12-06 20:09:00,1.0088,1.00885,1.0085,1.00865,152400000.0
2007-12-06 20:10:00,1.00865,1.00875,1.0085,1.00875,213800000.0
2007-12-06 20:11:00,1.00875,1.00945,1.0087,1.0092,433700000.0
2007-12-06 20:12:00,1.0092,1.00955,1.00915,1.0092,211700000.0
2007-12-06 20:13:00,1.0092,1.00935,1.00915,1.00935,100200000.0
2007-12-06 20:14:00,1.00935,1.00955,1.00915,1.00955,259900000.0
2007-12-06 20:15:00,1.00955,1.01035,1.00955,1.01015,355400000.0
2007-12-06 20:16:00,1.01005,1.01035,1.01,1.01035,608600001.0
2007-12-06 20:17:00,1.01035,1.01035,1.0096,1.00975,521800001.0
2007-12-06 20:18:00,1.0098,1.0099,1.0096,1.00965,159700000.0
2007-12-06 20:19:00,1.00965,1.0097,1.00945,1.00945,145300000.0
2007-12-06 20:20:00,1.00945,1.0096,1.00935,1.00945,67900000.0
2007-12-06 20:21:00,1.00945,1.0095,1.0093,1.0095,105700000.0
2007-12-06 20:22:00,1.0095,1.00955,1.0094,1.0094,245200000.0
2007-12-06 20:23:00,1.00945,1.00955,1.0094,1.0095,247600000.0
2007-12-06 20:24:00,1.0095,1.0096,1.0094,1.0095,63900000.0
2007-12-06 20:25:00,1.0095,1.0101,1.0095,1.0099,148100000.0
2007-12-06 20:26:00,1.00995,1.01005,1.0099,1.0099,183900000.0
2007-12-06 20:27:00,1.00995,1.01,1.0099,1.00995,144800000.0
2007-12-06 20:28:00,1.00995,1.01025,1.00995,1.01025,218600000.0
2007-12-06 20:29:00,1.01025,1.01045,1.0101,1.01035,179200001.0
2007-12-06 20:30:00,1.01035,1.0104,1.0102,1.01035,107400000.0
2007-12-06 20:31:00,1.01035,1.01055,1.0103,1.01045,207000000.0
2007-12-06 20:32:00,1.01045,1.0109,1.0104,1.0107,203100000.0
2007-12-06 20:33:00,1.0107,1.011,1.0106,1.01075,372300000.0
2007-12-06 20:34:00,1.0108,1.01095,1.0107,1.0109,348300000.0
2007-12-06 20:35:00,1.01085,1.0109,1.01075,1.0108,331400000.0
2007-12-06 20:36:00,1.0108,1.0109,1.0107,1.01085,290300000.0
2007-12-06 20:37:00,1.01085,1.011,1.0108,1.0108,245100000.0
2007-12-06 20:38:00,1.0108,1.01085,1.0106,1.0106,186299998.0
2007-12-06 20:39:00,1.0106,1.01085,1.0106,1.01085,140000000.0
2007-12-06 20:40:00,1.0108,1.0108,1.0107,1.0107,85500000.0
2007-12-06 20:41:00,1.0107,1.0107,1.0107,1.0107,311400000.0
2007-12-06 20:42:00,1.0108,1.0108,1.0108,1.0108,2500000.0
2007-12-06 20:43:00,1.0108,1.0108,1.01065,1.0107,196900000.0
2007-12-06 20:44:00,1.0107,1.0107,1.01065,1.0107,104800000.0
2007-12-06 20:45:00,1.0107,1.01085,1.01065,1.0107,180800000.0
2007-12-06 20:46:00,1.0107,1.01105,1.0107,1.011,356900000.0
2007-12-06 20:47:00,1.011,1.0111,1.0106,1.0108,531799998.0
2007-12-06 20:48:00,1.01075,1.0109,1.01075,1.0108,47700000.0
2007-12-06 20:49:00,1.0108,1.0109,1.0107,1.0109,149400000.0
2007-12-06 20:50:00,1.0109,1.0109,1.0108,1.0109,140700000.0
2007-12-06 20:51:00,1.0109,1.0109,1.0108,1.0108,131300000.0
2007-12-06 20:52:00,1.0108,1.0111,1.0108,1.011,157200000.0
2007-12-06 20:53:00,1.011,1.011,1.01085,1.0109,328900000.0
2007-12-06 20:54:00,1.0109,1.0111,1.0109,1.011,178500000.0
2007-12-06 20:55:00,1.011,1.01145,1.01095,1.0114,439400000.0
2007-12-06 20:56:00,1.0114,1.01165,1.0114,1.01155,414899998.0
2007-12-06 20:57:00,1.01155,1.01155,1.01125,1.0114,149300000.0
2007-12-06 20:58:00,1.0113,1.0114,1.0113,1.0113,169700000.0
2007-12-06 20:59:00,1.0113,1.0113,1.0113,1.0113,150600000.0
2007-12-06 21:00:00,1.0113,1.0114,1.0111,1.0111,76600000.0
2007-12-06 21:01:00,1.0111,1.0112,1.0111,1.01115,116399998.0
2007-12-06 21:02:00,1.01115,1.01135,1.01115,1.01135,38300000.0
2007-12-06 21:03:00,1.01135,1.01135,1.0112,1.0112,34500000.0
2007-12-06 21:04:00,1.0112,1.0115,1.0112,1.0115,156400000.0
2007-12-06 21:05:00,1.01155,1.01165,1.0115,1.0115,55900000.0
2007-12-06 21:06:00,1.0115,1.0116,1.0114,1.0115,125700000.0
2007-12-06 21:07:00,1.0115,1.0115,1.01135,1.0114,168600003.0
2007-12-06 21:08:00,1.01145,1.0115,1.0114,1.0115,43900000.0
2007-12-06 21:09:00,1.0114,1.0114,1.0112,1.01125,100100000.0
2007-12-06 21:10:00,1.01125,1.0113,1.0112,1.0113,61100000.0
2007-12-06 21:11:00,1.0113,1.0113,1.01095,1.01105,172000000.0
2007-12-06 21:12:00,1.01105,1.01115,1.0109,1.01095,111400000.0
2007-12-06 21:13:00,1.01095,1.011,1.0108,1.01095,87300000.0
2007-12-06 21:14:00,1.01095,1.01095,1.01075,1.01085,38200000.0
2007-12-06 21:15:00,1.0108,1.0108,1.0107,1.0108,59100000.0
2007-12-06 21:16:00,1.0108,1.0108,1.0107,1.0107,109900000.0
2007-12-06 21:17:00,1.0107,1.0107,1.0106,1.0107,147999999.0
2007-12-06 21:18:00,1.0106,1.011,1.0106,1.01095,65300000.0
2007-12-06 21:19:00,1.01095,1.011,1.0109,1.011,44700000.0
2007-12-06 21:20:00,1.01105,1.0113,1.01105,1.0113,45700000.0
2007-12-06 21:21:00,1.0113,1.0113,1.0112,1.0112,84400000.0
2007-12-06 21:22:00,1.0112,1.0113,1.0112,1.0113,64700000.0
2007-12-06 21:23:00,1.0113,1.0113,1.0106,1.011,151100000.0
2007-12-06 21:24:00,1.01105,1.01125,1.011,1.01115,59500000.0
2007-12-06 21:25:00,1.01115,1.01115,1.01105,1.0111,147600000.0
2007-12-06 21:26:00,1.0111,1.0111,1.01095,1.01095,90600000.0
2007-12-06 21:27:00,1.01095,1.01095,1.0107,1.0109,95264320.0
2007-12-06 21:28:00,1.0109,1.0109,1.01075,1.01075,61200000.0
2007-12-06 21:29:00,1.01075,1.01085,1.01065,1.0107,121100000.0
2007-12-06 21:30:00,1.01065,1.01075,1.0106,1.0106,84900000.0
2007-12-06 21:31:00,1.0106,1.0106,1.0105,1.0106,31900000.0
2007-12-06 21:32:00,1.0106,1.0107,1.0105,1.0107,179900000.0
2007-12-06 21:33:00,1.0107,1.01075,1.0106,1.01065,102300000.0
2007-12-06 21:34:00,1.0106,1.01065,1.0105,1.0106,41600000.0
2007-12-06 21:35:00,1.0106,1.0106,1.01035,1.0105,98100000.0
2007-12-06 21:36:00,1.0105,1.0105,1.0105,1.0105,46300000.0
2007-12-06 21:37:00,1.0105,1.01055,1.0105,1.0105,27100000.0
2007-12-06 21:38:00,1.0105,1.0106,1.0105,1.0105,109700000.0
2007-12-06 21:39:00,1.0105,1.01055,1.01035,1.0104,71100000.0
2007-12-06 21:40:00,1.0103,1.01045,1.01015,1.0102,143100000.0
2007-12-06 21:41:00,1.0102,1.01035,1.0101,1.0103,66500000.0
2007-12-06 21:42:00,1.0103,1.0103,1.0101,1.0102,42600000.0
2007-12-06 21:43:00,1.0102,1.0102,1.00975,1.00995,96100000.0
2007-12-06 21:44:00,1.00995,1.00995,1.0096,1.0096,82800000.0
2007-12-06 21:45:00,1.0096,1.0097,1.0096,1.0097,30000000.0
2007-12-06 21:46:00,1.0097,1.0097,1.00915,1.0092,127500000.0
2007-12-06 21:47:00,1.00915,1.00935,1.0091,1.00925,83000000.0
2007-12-06 21:48:00,1.0093,1.00965,1.00925,1.0096,77700000.0
2007-12-06 21:49:00,1.0096,1.0096,1.00925,1.00935,324900002.0
2007-12-06 21:50:00,1.0093,1.00955,1.0093,1.00955,80400000.0
2007-12-06 21:51:00,1.00955,1.0096,1.00945,1.00955,37500000.0
2007-12-06 21:52:00,1.00955,1.0098,1.00945,1.00975,73500000.0
2007-12-06 21:53:00,1.00975,1.01,1.0097,1.00995,73900000.0
2007-12-06 21:54:00,1.01,1.01,1.0098,1.00995,169500000.0
2007-12-06 21:55:00,1.00985,1.00995,1.0098,1.00995,99300000.0
2007-12-06 21:56:00,1.01,1.01,1.0097,1.00975,148400000.0
2007-12-06 21:57:00,1.00975,1.0098,1.00955,1.00965,121300000.0
2007-12-06 21:58:00,1.0097,1.0097,1.0093,1.0095,203800000.0
2007-12-06 21:59:00,1.0095,1.00995,1.0095,1.00995,74400000.0
2007-12-06 22:00:00,1.00995,1.00995,1.00945,1.00955,62200000.0
2007-12-06 22:01:00,1.00955,1.0096,1.0093,1.00945,102901520.0
2007-12-06 22:02:00,1.0095,1.0098,1.0093,1.00965,102500000.0
2007-12-06 22:03:00,1.00965,1.0097,1.0096,1.00965,76900000.0
2007-12-06 22:04:00,1.00965,1.00965,1.0091,1.00915,150500004.0
2007-12-06 22:05:00,1.0092,1.00925,1.00865,1.00865,142300000.0
2007-12-06 22:06:00,1.00865,1.00885,1.00855,1.0088,49500000.0
2007-12-06 22:07:00,1.00885,1.00895,1.00885,1.0089,90500000.0
2007-12-06 22:08:00,1.00895,1.00895,1.0083,1.0084,206200000.0
2007-12-06 22:09:00,1.00835,1.00865,1.00835,1.0086,152100000.0
2007-12-06 22:10:00,1.0086,1.0088,1.0086,1.00875,54200000.0
2007-12-06 22:11:00,1.00875,1.0088,1.0086,1.00865,23500000.0
2007-12-06 22:12:00,1.0086,1.0086,1.0081,1.00835,397100000.0
2007-12-06 22:13:00,1.00835,1.00845,1.00825,1.00835,137100000.0
2007-12-06 22:14:00,1.00835,1.0086,1.00825,1.00845,288200000.0
2007-12-06 22:15:00,1.00845,1.00865,1.00845,1.00845,158800000.0
2007-12-06 22:16:00,1.00845,1.00875,1.00835,1.00875,124600000.0
2007-12-06 22:17:00,1.00875,1.00875,1.0083,1.00835,365700000.0
2007-12-06 22:18:00,1.00835,1.0086,1.0083,1.00835,174100000.0
2007-12-06 22:19:00,1.00835,1.0088,1.0083,1.00865,290600001.0
2007-12-06 22:20:00,1.00865,1.00875,1.0084,1.0085,67000000.0
2007-12-06 22:21:00,1.0085,1.0085,1.00825,1.0084,32600000.0
2007-12-06 22:22:00,1.0083,1.00875,1.0083,1.0085,138700000.0
2007-12-06 22:23:00,1.0085,1.0088,1.0084,1.00865,231300000.0
2007-12-06 22:24:00,1.00865,1.00865,1.0085,1.0085,185200000.0
2007-12-06 22:25:00,1.0086,1.0087,1.0083,1.0083,118800000.0
2007-12-06 22:26:00,1.00835,1.00845,1.0083,1.00845,26600000.0
2007-12-06 22:27:00,1.00845,1.00845,1.0084,1.0084,12400000.0
2007-12-06 22:28:00,1.0084,1.00845,1.00825,1.00825,140700000.0
2007-12-06 22:29:00,1.0083,1.0083,1.00815,1.00815,145600000.0
2007-12-06 22:30:00,1.00815,1.00815,1.00805,1.0081,244000000.0
2007-12-06 22:31:00,1.0081,1.00845,1.0081,1.00835,304600000.0
2007-12-06 22:32:00,1.00835,1.0086,1.0083,1.00845,38300000.0
2007-12-06 22:33:00,1.00845,1.0087,1.00845,1.0087,159100000.0
2007-12-06 22:34:00,1.0087,1.0087,1.0086,1.0086,40000000.0
2007-12-06 22:35:00,1.0086,1.0088,1.0086,1.0087,159100000.0
2007-12-06 22:36:00,1.0087,1.0087,1.0086,1.0086,91800000.0
2007-12-06 22:37:00,1.00865,1.00865,1.0085,1.0086,236000000.0
2007-12-06 22:38:00,1.00855,1.00855,1.00815,1.00825,115800000.0
2007-12-06 22:39:00,1.00825,1.00825,1.00795,1.00815,72800000.0
2007-12-06 22:40:00,1.00815,1.00815,1.0078,1.008,87300000.0
2007-12-06 22:41:00,1.008,1.008,1.00775,1.00785,203100000.0
2007-12-06 22:42:00,1.00785,1.00825,1.00785,1.00825,437499996.0
2007-12-06 22:43:00,1.00825,1.0083,1.00825,1.0083,46500000.0
2007-12-06 22:44:00,1.0083,1.00895,1.0083,1.00895,249400000.0
2007-12-06 22:45:00,1.00895,1.00895,1.0085,1.0088,283499999.0
2007-12-06 22:46:00,1.0088,1.0089,1.0087,1.0088,105700000.0
2007-12-06 22:47:00,1.0088,1.00935,1.0088,1.00895,596800003.0
2007-12-06 22:48:00,1.00895,1.00905,1.00895,1.009,73400000.0
2007-12-06 22:49:00,1.009,1.009,1.0089,1.009,56800000.0
2007-12-06 22:50:00,1.009,1.00915,1.009,1.00905,129300000.0
2007-12-06 22:51:00,1.00905,1.0092,1.009,1.0092,223100000.0
2007-12-06 22:52:00,1.00915,1.0097,1.00915,1.0097,305300000.0
2007-12-06 22:53:00,1.0097,1.00995,1.00965,1.00975,427300000.0
2007-12-06 22:54:00,1.0098,1.0098,1.00915,1.0096,191000000.0
2007-12-06 22:55:00,1.0096,1.00975,1.00935,1.00935,56400000.0
2007-12-06 22:56:00,1.00935,1.00945,1.00905,1.00905,272100000.0
2007-12-06 22:57:00,1.0091,1.0091,1.00905,1.00905,66600000.0
2007-12-06 22:58:00,1.00905,1.0093,1.00905,1.0093,87400000.0
2007-12-06 22:59:00,1.0092,1.0092,1.00895,1.0091,169999998.0
2007-12-06 23:00:00,1.0091,1.00935,1.00905,1.00925,144200000.0
2007-12-06 23:01:00,1.00905,1.00915,1.0085,1.0085,320300000.0
2007-12-06 23:02:00,1.0085,1.00855,1.00825,1.00835,65100000.0
2007-12-06 23:03:00,1.00835,1.00835,1.00775,1.0079,84700000.0
2007-12-06 23:04:00,1.00795,1.00815,1.00795,1.00815,11800000.0
2007-12-06 23:05:00,1.00815,1.0086,1.00805,1.0086,154900000.0
2007-12-06 23:06:00,1.00845,1.00865,1.00845,1.00845,227100000.0
2007-12-06 23:07:00,1.00845,1.00845,1.0084,1.0084,28300000.0
2007-12-06 23:08:00,1.00845,1.0085,1.00835,1.00835,36400000.0
2007-12-06 23:09:00,1.00835,1.00835,1.0078,1.0079,84400000.0
2007-12-06 23:10:00,1.0079,1.00805,1.00775,1.00775,68100000.0
2007-12-06 23:11:00,1.00775,1.00775,1.0077,1.00775,11500000.0
2007-12-06 23:12:00,1.00765,1.00775,1.0074,1.00745,173000000.0
2007-12-06 23:13:00,1.00745,1.0077,1.00745,1.00765,104100000.0
2007-12-06 23:14:00,1.00765,1.00785,1.00765,1.0078,21300000.0
2007-12-06 23:15:00,1.0078,1.00805,1.0078,1.00805,76500000.0
2007-12-06 23:16:00,1.008,1.0083,1.00795,1.00815,196099998.0
2007-12-06 23:17:00,1.00825,1.0084,1.00825,1.00825,65800000.0
2007-12-06 23:18:00,1.00825,1.00825,1.00795,1.0081,121700000.0
2007-12-06 23:19:00,1.0081,1.0081,1.008,1.008,30500000.0
2007-12-06 23:20:00,1.008,1.0081,1.008,1.0081,35300000.0
2007-12-06 23:21:00,1.0081,1.0081,1.00795,1.00795,57300000.0
2007-12-06 23:22:00,1.00795,1.0082,1.00795,1.0081,77700000.0
2007-12-06 23:23:00,1.0081,1.0081,1.008,1.00805,201000000.0
2007-12-06 23:24:00,1.0081,1.0081,1.0081,1.0081,6400000.0
2007-12-06 23:25:00,1.0081,1.0081,1.0077,1.0078,229200000.0
2007-12-06 23:26:00,1.0078,1.00785,1.0078,1.00785,61200000.0
2007-12-06 23:27:00,1.00785,1.00815,1.00785,1.0081,87000000.0
2007-12-06 23:28:00,1.0081,1.0081,1.00805,1.00805,16200000.0
2007-12-06 23:29:00,1.00805,1.00805,1.0079,1.008,56699999.0
2007-12-06 23:30:00,1.008,1.0081,1.0079,1.008,141800000.0
2007-12-06 23:31:00,1.00805,1.00805,1.008,1.008,2100000.0
2007-12-06 23:32:00,1.008,1.0082,1.008,1.00815,47200000.0
2007-12-06 23:33:00,1.00815,1.0084,1.00815,1.0082,108800000.0
2007-12-06 23:34:00,1.0082,1.0082,1.00815,1.00815,32900000.0
2007-12-06 23:35:00,1.0082,1.00835,1.0082,1.00835,46200000.0
2007-12-06 23:36:00,1.00835,1.00855,1.00835,1.00845,149800000.0
2007-12-06 23:37:00,1.00845,1.00845,1.00825,1.0084,27300000.0
2007-12-06 23:38:00,1.0084,1.0084,1.0083,1.0083,33800000.0
2007-12-06 23:39:00,1.0083,1.0084,1.0083,1.00835,76900000.0
2007-12-06 23:40:00,1.00835,1.00835,1.00825,1.0083,57200000.0
2007-12-06 23:41:00,1.0084,1.0084,1.00805,1.00805,89200000.0
2007-12-06 23:42:00,1.00805,1.00815,1.00805,1.00805,130700000.0
2007-12-06 23:43:00,1.0081,1.0081,1.00805,1.0081,81600000.0
2007-12-06 23:44:00,1.0081,1.0081,1.00805,1.0081,130600000.0
2007-12-06 23:45:00,1.00815,1.0082,1.0081,1.0082,18200000.0
2007-12-06 23:46:00,1.0082,1.0082,1.0081,1.0082,36800000.0
2007-12-06 23:47:00,1.0082,1.00825,1.008,1.00805,127900000.0
2007-12-06 23:48:00,1.00805,1.0081,1.00795,1.0081,97000001.0
2007-12-06 23:49:00,1.0081,1.0082,1.0081,1.0081,40900000.0
2007-12-06 23:50:00,1.0081,1.0083,1.00805,1.0082,110100000.0
2007-12-06 23:51:00,1.0082,1.0082,1.00805,1.0081,37000000.0
2007-12-06 23:52:00,1.0081,1.0081,1.0077,1.0079,68200000.0
2007-12-06 23:53:00,1.0079,1.0079,1.0078,1.0078,31700000.0
2007-12-06 23:54:00,1.0078,1.0079,1.0078,1.0079,60900000.0
2007-12-06 23:55:00,1.0079,1.0079,1.00775,1.0078,118800000.0
2007-12-06 23:56:00,1.0078,1.008,1.00765,1.00785,240400000.0
2007-12-06 23:57:00,1.00795,1.00825,1.00795,1.00825,175200000.0
2007-12-06 23:58:00,1.00825,1.00845,1.0082,1.00825,111900000.0
2007-12-06 23:59:00,1.0083,1.0083,1.0079,1.0079,34400000.0
2007-12-07 00:00:00,1.0079,1.00855,1.0079,1.00815,148000000.0
2007-12-07 00:01:00,1.00815,1.00815,1.00815,1.00815,112000000.0
2007-12-07 00:02:00,1.00785,1.0079,1.00785,1.0079,206300000.0
2007-12-07 00:03:00,1.0079,1.008,1.0079,1.008,207000000.0
2007-12-07 00:04:00,1.008,1.00845,1.008,1.00825,230600000.0
2007-12-07 00:05:00,1.00825,1.0085,1.00805,1.0085,122400000.0
2007-12-07 00:06:00,1.0085,1.0085,1.00825,1.00825,242800000.0
2007-12-07 00:07:00,1.00825,1.00825,1.00802,1.00802,245700000.0
2007-12-07 00:08:00,1.00785,1.0089,1.00778,1.0087,254600000.0
2007-12-07 00:09:00,1.0087,1.0088,1.0087,1.0088,39000000.0
2007-12-07 00:10:00,1.0087,1.0092,1.0086,1.00875,212300000.0
2007-12-07 00:11:00,1.00875,1.00875,1.0086,1.0086,45000000.0
2007-12-07 00:12:00,1.0086,1.00875,1.0085,1.0085,109000000.0
2007-12-07 00:13:00,1.0085,1.0086,1.0085,1.00855,61800000.0
2007-12-07 00:14:00,1.0085,1.0085,1.00825,1.00825,43800000.0
2007-12-07 00:15:00,1.00825,1.00845,1.00825,1.0084,48800000.0
2007-12-07 00:16:00,1.00885,1.0093,1.0085,1.0086,230300000.0
2007-12-07 00:17:00,1.0086,1.0086,1.0086,1.0086,8400000.0
2007-12-07 00:18:00,1.00845,1.0086,1.0084,1.00855,2054099959.0
2007-12-07 00:19:00,1.0087,1.0087,1.0087,1.0087,67600000.0
2007-12-07 00:20:00,1.00855,1.0086,1.0084,1.0084,67600000.0
2007-12-07 00:21:00,1.00845,1.0086,1.00845,1.0086,103100000.0
2007-12-07 00:22:00,1.0086,1.0086,1.0086,1.0086,1500000.0
2007-12-07 00:23:00,1.0085,1.00855,1.0085,1.0085,20000000.0
2007-12-07 00:24:00,1.0085,1.0085,1.00845,1.00845,49400000.0
2007-12-07 00:25:00,1.00855,1.00855,1.0084,1.00855,50000000.0
2007-12-07 00:26:00,1.00855,1.00855,1.0084,1.0084,75800000.0
2007-12-07 00:27:00,1.00845,1.00845,1.0084,1.0084,10100000.0
2007-12-07 00:28:00,1.0084,1.0084,1.0084,1.0084,3200000.0
2007-12-07 00:29:00,1.0084,1.0084,1.0084,1.0084,1600000.0
2007-12-07 00:30:00,1.0084,1.0084,1.00835,1.00835,19600000.0
2007-12-07 00:31:00,1.00845,1.00845,1.00815,1.00825,67000000.0
2007-12-07 00:32:00,1.00845,1.00845,1.0082,1.00825,71500000.0
2007-12-07 00:33:00,1.00845,1.00845,1.0082,1.0082,102700000.0
2007-12-07 00:34:00,1.00825,1.00825,1.00825,1.00825,36000000.0
2007-12-07 00:35:00,1.00825,1.00825,1.0081,1.00815,139300000.0
2007-12-07 00:36:00,1.00815,1.00815,1.00805,1.00815,60800000.0
2007-12-07 00:37:00,1.00815,1.00825,1.00815,1.00825,64000000.0
2007-12-07 00:38:00,1.00825,1.00825,1.00805,1.00805,56000000.0
2007-12-07 00:39:00,1.00805,1.0081,1.00805,1.0081,11700000.0
2007-12-07 00:40:00,1.0081,1.0081,1.00765,1.008,125300000.0
2007-12-07 00:41:00,1.00795,1.008,1.00795,1.008,9800000.0
2007-12-07 00:42:00,1.008,1.008,1.008,1.008,6500000.0
2007-12-07 00:43:00,1.00795,1.008,1.00795,1.00795,64600000.0
2007-12-07 00:44:00,1.008,1.008,1.00795,1.008,13400000.0
2007-12-07 00:45:00,1.008,1.008,1.00795,1.008,22700000.0
2007-12-07 00:46:00,1.008,1.008,1.008,1.008,5300000.0
2007-12-07 00:47:00,1.008,1.008,1.0079,1.008,11700000.0
2007-12-07 00:48:00,1.008,1.008,1.008,1.008,5800000.0
2007-12-07 00:49:00,1.008,1.00825,1.008,1.00825,115000000.0
2007-12-07 00:50:00,1.00825,1.00825,1.0081,1.00825,30800000.0
2007-12-07 00:51:00,1.00825,1.00825,1.00825,1.00825,9600000.0
2007-12-07 00:52:00,1.00792,1.00807,1.00788,1.00788,15000000.0
2007-12-07 00:53:00,1.00825,1.00835,1.00825,1.00825,81600000.0
2007-12-07 00:54:00,1.0083,1.00835,1.00815,1.0083,17000000.0
2007-12-07 00:55:00,1.00835,1.00835,1.00825,1.00835,80300000.0
2007-12-07 00:56:00,1.0084,1.0084,1.0082,1.00825,61700000.0
2007-12-07 00:57:00,1.0083,1.00835,1.0083,1.00835,23400000.0
2007-12-07 00:58:00,1.00835,1.0084,1.0083,1.0083,45700000.0
2007-12-07 00:59:00,1.00835,1.00835,1.0083,1.0083,18300000.0
2007-12-07 01:00:00,1.0084,1.0084,1.0084,1.0084,4500000.0
2007-12-07 01:01:00,1.0084,1.0084,1.00835,1.00835,5000000.0
2007-12-07 01:02:00,1.0085,1.0085,1.00845,1.00845,3400000.0
2007-12-07 01:03:00,1.00845,1.00865,1.00835,1.00865,103400000.0
2007-12-07 01:04:00,1.00865,1.0087,1.00835,1.00835,68100000.0
2007-12-07 01:05:00,1.0084,1.00845,1.0084,1.0084,25100000.0
2007-12-07 01:06:00,1.00845,1.00845,1.00845,1.00845,8000000.0
2007-12-07 01:07:00,1.00845,1.0085,1.00835,1.0085,89500000.0
2007-12-07 01:08:00,1.0085,1.00875,1.0084,1.0085,81400000.0
2007-12-07 01:09:00,1.0085,1.00855,1.0085,1.0085,39900000.0
2007-12-07 01:10:00,1.0085,1.0085,1.0085,1.0085,14100000.0
2007-12-07 01:11:00,1.0085,1.00855,1.0085,1.00855,25900000.0
2007-12-07 01:12:00,1.00855,1.0086,1.0085,1.00855,45900000.0
2007-12-07 01:13:00,1.00855,1.0087,1.0085,1.0087,87600000.0
2007-12-07 01:14:00,1.00865,1.00865,1.00835,1.00855,56200000.0
2007-12-07 01:15:00,1.0086,1.0086,1.0086,1.0086,13700000.0
2007-12-07 01:16:00,1.0085,1.0086,1.0085,1.0085,47100000.0
2007-12-07 01:17:00,1.0086,1.0087,1.00845,1.00845,33200000.0
2007-12-07 01:18:00,1.00855,1.00865,1.0085,1.00865,59800000.0
2007-12-07 01:19:00,1.00865,1.0088,1.0086,1.0088,92700000.0
2007-12-07 01:20:00,1.0088,1.0089,1.0087,1.0089,16700000.0
2007-12-07 01:21:00,1.0089,1.0089,1.0086,1.0086,33900000.0
2007-12-07 01:22:00,1.0086,1.0087,1.00855,1.00855,23200000.0
2007-12-07 01:23:00,1.00837,1.00856,1.00835,1.00841,149600000.0
2007-12-07 01:24:00,1.00865,1.00865,1.00865,1.00865,4800000.0
2007-12-07 01:25:00,1.00865,1.009,1.00865,1.0087,12100000.0
2007-12-07 01:26:00,1.0087,1.0087,1.00835,1.00855,59300000.0
2007-12-07 01:27:00,1.00865,1.0087,1.0086,1.0087,13000000.0
2007-12-07 01:28:00,1.0087,1.0087,1.0086,1.0086,49800000.0
2007-12-07 01:29:00,1.0086,1.0086,1.0086,1.0086,6700000.0
2007-12-07 01:30:00,1.00845,1.0087,1.00845,1.0086,12400000.0
2007-12-07 01:31:00,1.0086,1.00895,1.0086,1.00865,36700000.0
2007-12-07 01:32:00,1.00865,1.00865,1.0086,1.0086,46400000.0
2007-12-07 01:33:00,1.0086,1.0087,1.0086,1.0087,10700000.0
2007-12-07 01:34:00,1.00838,1.00842,1.00838,1.00838,74400000.0
2007-12-07 01:35:00,1.0083,1.0083,1.00825,1.0083,53600000.0
2007-12-07 01:36:00,1.0083,1.0084,1.0083,1.0084,8000000.0
2007-12-07 01:37:00,1.0087,1.0087,1.0087,1.0087,3200000.0
2007-12-07 01:38:00,1.0083,1.0083,1.0083,1.0083,9000000.0
2007-12-07 01:39:00,1.00865,1.00865,1.0086,1.0086,6700000.0
2007-12-07 01:40:00,1.00865,1.0087,1.00865,1.0087,9100000.0
2007-12-07 01:41:00,1.0087,1.0087,1.0086,1.0087,6900000.0
2007-12-07 01:42:00,1.0087,1.0087,1.0087,1.0087,10500000.0
2007-12-07 01:43:00,1.0087,1.0087,1.00865,1.00865,20400000.0
2007-12-07 01:44:00,1.00865,1.0087,1.00865,1.0087,42700000.0
2007-12-07 01:45:00,1.0087,1.0087,1.00865,1.00865,14000000.0
2007-12-07 01:46:00,1.00865,1.00865,1.00865,1.00865,9600000.0
2007-12-07 01:47:00,1.0087,1.0087,1.0086,1.0087,23500000.0
2007-12-07 01:48:00,1.00825,1.00827,1.0082,1.00825,49200000.0
2007-12-07 01:49:00,1.0087,1.0087,1.0087,1.0087,15000000.0
2007-12-07 01:50:00,1.00865,1.0087,1.00855,1.0087,25400000.0
2007-12-07 01:51:00,1.0087,1.0087,1.0086,1.0087,68200000.0
2007-12-07 01:52:00,1.0087,1.0087,1.00865,1.0087,8600000.0
2007-12-07 01:53:00,1.0087,1.0087,1.00865,1.00865,16000000.0
2007-12-07 01:54:00,1.0086,1.0086,1.0086,1.0086,4000000.0
2007-12-07 01:55:00,1.0087,1.0087,1.00865,1.00865,21800000.0
2007-12-07 01:56:00,1.00865,1.0088,1.00835,1.00875,67800000.0
2007-12-07 01:57:00,1.00875,1.0088,1.00865,1.00865,39500000.0
2007-12-07 01:58:00,1.0086,1.00865,1.0085,1.0086,18600000.0
2007-12-07 01:59:00,1.0086,1.0086,1.00835,1.0086,12300000.0
2007-12-07 02:00:00,1.00835,1.00865,1.00835,1.0086,24600000.0
2007-12-07 02:01:00,1.0084,1.0085,1.0084,1.0085,4800000.0
2007-12-07 02:02:00,1.0084,1.0085,1.0084,1.00845,36700000.0
2007-12-07 02:03:00,1.00845,1.00845,1.00835,1.00845,32600000.0
2007-12-07 02:04:00,1.00845,1.00845,1.0082,1.0083,11600000.0
2007-12-07 02:05:00,1.0083,1.0083,1.00785,1.00785,67000000.0
2007-12-07 02:06:00,1.00785,1.00785,1.00745,1.00755,390800000.0
2007-12-07 02:07:00,1.00755,1.0076,1.00695,1.00705,148700000.0
2007-12-07 02:08:00,1.00705,1.00705,1.00585,1.00615,351700001.0
2007-12-07 02:09:00,1.00615,1.00665,1.00585,1.00655,676400000.0
2007-12-07 02:10:00,1.00655,1.00745,1.0065,1.0068,703900004.0
2007-12-07 02:11:00,1.0068,1.0069,1.0068,1.00685,496800002.0
2007-12-07 02:12:00,1.00685,1.00755,1.00685,1.00755,262200000.0
2007-12-07 02:13:00,1.00765,1.0081,1.00745,1.00775,240400001.0
2007-12-07 02:14:00,1.00775,1.00865,1.0077,1.00845,265299998.0
2007-12-07 02:15:00,1.00845,1.00855,1.0077,1.00785,391200000.0
2007-12-07 02:16:00,1.00785,1.00855,1.00785,1.00855,111400000.0
2007-12-07 02:17:00,1.00855,1.00855,1.00845,1.00845,34100000.0
2007-12-07 02:18:00,1.0085,1.0086,1.0085,1.0085,31600000.0
2007-12-07 02:19:00,1.0085,1.00855,1.00845,1.00855,58200000.0
2007-12-07 02:20:00,1.00855,1.00895,1.00855,1.00875,184000000.0
2007-12-07 02:21:00,1.00875,1.00915,1.00835,1.00835,302700001.0
2007-12-07 02:22:00,1.00835,1.00845,1.00835,1.00845,348800005.0
2007-12-07 02:23:00,1.00845,1.0092,1.00845,1.00895,570600000.0
2007-12-07 02:24:00,1.00895,1.009,1.0089,1.009,130200000.0
2007-12-07 02:25:00,1.009,1.009,1.00845,1.00875,111100000.0
2007-12-07 02:26:00,1.00875,1.0088,1.00875,1.00875,52700000.0
2007-12-07 02:27:00,1.00875,1.0091,1.00875,1.0091,128700000.0
2007-12-07 02:28:00,1.0091,1.00925,1.0087,1.00925,342399999.0
2007-12-07 02:29:00,1.00925,1.0094,1.00925,1.00935,149700000.0
2007-12-07 02:30:00,1.0093,1.00945,1.00925,1.00925,137000000.0
2007-12-07 02:31:00,1.0092,1.0093,1.0092,1.00925,84100000.0
2007-12-07 02:32:00,1.0093,1.0093,1.00865,1.00925,309600004.0
2007-12-07 02:33:00,1.0093,1.0093,1.00915,1.00915,67000000.0
2007-12-07 02:34:00,1.0093,1.0093,1.00925,1.0093,26800000.0
2007-12-07 02:35:00,1.0092,1.0092,1.00915,1.00915,56500000.0
2007-12-07 02:36:00,1.00883,1.00898,1.00878,1.00888,180800000.0
2007-12-07 02:37:00,1.00892,1.00901,1.00878,1.0089,362300000.0
2007-12-07 02:38:00,1.0093,1.0093,1.00915,1.0093,77100000.0
2007-12-07 02:39:00,1.0092,1.00925,1.0092,1.00925,61900000.0
2007-12-07 02:40:00,1.00887,1.00901,1.0087,1.00872,404200000.0
2007-12-07 02:41:00,1.0092,1.00925,1.0092,1.0092,41500000.0
2007-12-07 02:42:00,1.00885,1.00918,1.00884,1.00911,540299996.0
2007-12-07 02:43:00,1.00925,1.00925,1.00925,1.00925,9300000.0
2007-12-07 02:44:00,1.00925,1.00925,1.0092,1.0092,2200000.0
2007-12-07 02:45:00,1.00877,1.00907,1.00877,1.00896,217400000.0
2007-12-07 02:46:00,1.00935,1.0094,1.00925,1.00925,41600000.0
2007-12-07 02:47:00,1.00925,1.0093,1.0092,1.00925,53000000.0
2007-12-07 02:48:00,1.0093,1.0093,1.00925,1.0093,7000000.0
2007-12-07 02:49:00,1.00905,1.00925,1.00895,1.00895,36600000.0
2007-12-07 02:50:00,1.00895,1.0091,1.00895,1.00895,75400000.0
2007-12-07 02:51:00,1.009,1.009,1.0089,1.0089,49800000.0
2007-12-07 02:52:00,1.009,1.009,1.0089,1.00895,42300000.0
2007-12-07 02:53:00,1.00862,1.00871,1.00848,1.00863,76700000.0
2007-12-07 02:54:00,1.00895,1.0091,1.00895,1.0091,81000000.0
2007-12-07 02:55:00,1.0091,1.0091,1.00895,1.00895,146900000.0
2007-12-07 02:56:00,1.00895,1.00925,1.0089,1.00925,241600000.0
2007-12-07 02:57:00,1.00925,1.00935,1.00925,1.0093,49300000.0
2007-12-07 02:58:00,1.0093,1.00935,1.0093,1.00935,9100000.0
2007-12-07 02:59:00,1.00935,1.00935,1.00935,1.00935,500000.0
2007-12-07 03:00:00,1.00887,1.00891,1.00879,1.00891,22800000.0
2007-12-07 03:01:00,1.00885,1.00899,1.00885,1.00888,45400000.0
2007-12-07 03:02:00,1.00905,1.00915,1.00893,1.00905,56200000.0
2007-12-07 03:03:00,1.0093,1.00935,1.00925,1.00925,115300000.0
2007-12-07 03:04:00,1.0093,1.0093,1.0093,1.0093,49200000.0
2007-12-07 03:05:00,1.00894,1.00904,1.00882,1.00898,165500000.0
2007-12-07 03:06:00,1.0093,1.0093,1.0093,1.0093,20700000.0
2007-12-07 03:07:00,1.0093,1.0093,1.0093,1.0093,24600000.0
2007-12-07 03:08:00,1.00925,1.0093,1.0091,1.0091,56500000.0
2007-12-07 03:09:00,1.0092,1.0092,1.0091,1.0092,9600000.0
2007-12-07 03:10:00,1.0092,1.0092,1.0091,1.00915,18100000.0
2007-12-07 03:11:00,1.00915,1.00915,1.0091,1.0091,26000000.0
2007-12-07 03:12:00,1.0091,1.0091,1.0091,1.0091,4900000.0
2007-12-07 03:13:00,1.0091,1.0092,1.009,1.0091,79200000.0
2007-12-07 03:14:00,1.0091,1.0091,1.009,1.009,17000000.0
2007-12-07 03:15:00,1.00858,1.00879,1.00846,1.00865,275300000.0
2007-12-07 03:16:00,1.0091,1.0092,1.009,1.0092,30200000.0
2007-12-07 03:17:00,1.00864,1.00879,1.00864,1.00867,74500000.0
2007-12-07 03:18:00,1.0092,1.0092,1.0091,1.00915,35200000.0
2007-12-07 03:19:00,1.00875,1.00907,1.00875,1.00887,153500000.0
2007-12-07 03:20:00,1.00882,1.00883,1.00871,1.0088,43700000.0
2007-12-07 03:21:00,1.00905,1.00905,1.00885,1.0089,96000000.0
2007-12-07 03:22:00,1.0089,1.0091,1.00875,1.00885,177300000.0
2007-12-07 03:23:00,1.00885,1.00885,1.00875,1.0088,62800000.0
2007-12-07 03:24:00,1.0088,1.00905,1.00875,1.009,70400000.0
2007-12-07 03:25:00,1.009,1.0091,1.009,1.0091,3400000.0
2007-12-07 03:26:00,1.0091,1.0091,1.00905,1.00905,1800000.0
2007-12-07 03:27:00,1.00858,1.00867,1.00853,1.00857,80300000.0
2007-12-07 03:28:00,1.00862,1.00881,1.00845,1.00845,107700000.0
2007-12-07 03:29:00,1.009,1.0091,1.009,1.0091,6600000.0
2007-12-07 03:30:00,1.00867,1.00873,1.00865,1.00873,14400000.0
2007-12-07 03:31:00,1.00915,1.00915,1.0091,1.0091,11100000.0
2007-12-07 03:32:00,1.0092,1.0094,1.0091,1.0094,10000000.0
2007-12-07 03:33:00,1.0094,1.0094,1.0091,1.0091,34200000.0
2007-12-07 03:34:00,1.00874,1.00909,1.00874,1.00902,81700000.0
2007-12-07 03:35:00,1.00915,1.0092,1.00915,1.0092,38700000.0
2007-12-07 03:36:00,1.0092,1.0092,1.0092,1.0092,25900000.0
2007-12-07 03:37:00,1.0092,1.0092,1.0092,1.0092,39100000.0
2007-12-07 03:38:00,1.0092,1.0092,1.00915,1.0092,81900000.0
2007-12-07 03:39:00,1.0092,1.0093,1.0092,1.00925,20700000.0
2007-12-07 03:40:00,1.0092,1.0092,1.00915,1.00915,31500000.0
2007-12-07 03:41:00,1.0091,1.0095,1.0091,1.0092,185400000.0
2007-12-07 03:42:00,1.0092,1.00925,1.00915,1.00915,131500000.0
2007-12-07 03:43:00,1.00915,1.0092,1.00915,1.0092,28400000.0
2007-12-07 03:44:00,1.0092,1.00925,1.0092,1.00925,48100000.0
2007-12-07 03:45:00,1.00925,1.00925,1.0092,1.0092,80400000.0
2007-12-07 03:46:00,1.0092,1.0092,1.00915,1.0092,63900000.0
2007-12-07 03:47:00,1.00915,1.0092,1.00915,1.0092,116900000.0
2007-12-07 03:48:00,1.0092,1.0092,1.00915,1.00915,70000000.0
2007-12-07 03:49:00,1.0092,1.0092,1.0092,1.0092,80700000.0
2007-12-07 03:50:00,1.0092,1.0092,1.00915,1.00915,72200000.0
2007-12-07 03:51:00,1.00915,1.0092,1.00915,1.00915,66400000.0
2007-12-07 03:52:00,1.0092,1.0092,1.0092,1.0092,70200000.0
2007-12-07 03:53:00,1.0092,1.0092,1.0092,1.0092,47400000.0
2007-12-07 03:54:00,1.0092,1.0092,1.0092,1.0092,84900000.0
2007-12-07 03:55:00,1.0092,1.0092,1.0092,1.0092,96800000.0
2007-12-07 03:56:00,1.0092,1.0095,1.0092,1.00945,49900000.0
2007-12-07 03:57:00,1.0095,1.0095,1.0094,1.0095,29600000.0
2007-12-07 03:58:00,1.0095,1.0095,1.0095,1.0095,4500000.0
2007-12-07 03:59:00,1.0095,1.0095,1.0095,1.0095,400000.0
2007-12-07 04:00:00,1.0095,1.0095,1.0095,1.0095,2000000.0
2007-12-07 04:01:00,1.00935,1.00957,1.00923,1.00944,1058600000.0
2007-12-07 04:02:00,1.0093,1.00945,1.0091,1.0092,120500000.0
2007-12-07 04:03:00,1.0092,1.0092,1.00915,1.00915,68800000.0
2007-12-07 04:04:00,1.00915,1.0095,1.00915,1.0095,82800000.0
2007-12-07 04:05:00,1.0095,1.0095,1.0095,1.0095,600000.0
2007-12-07 04:06:00,1.0094,1.00945,1.0094,1.0094,50100000.0
2007-12-07 04:07:00,1.0095,1.0095,1.0094,1.00945,91500000.0
2007-12-07 04:08:00,1.00945,1.0095,1.00945,1.0095,75800000.0
2007-12-07 04:09:00,1.0095,1.0095,1.0094,1.0094,59400001.0
2007-12-07 04:10:00,1.00946,1.0095,1.00925,1.00932,79000000.0
2007-12-07 04:11:00,1.00965,1.00965,1.00965,1.00965,11400000.0
2007-12-07 04:12:00,1.0097,1.0097,1.00965,1.00965,13700000.0
2007-12-07 04:13:00,1.00945,1.00945,1.00945,1.00945,6400000.0
2007-12-07 04:14:00,1.00945,1.00945,1.0094,1.0094,8400000.0
2007-12-07 04:15:00,1.00945,1.0097,1.00945,1.0097,27000000.0
2007-12-07 04:16:00,1.0097,1.0097,1.0097,1.0097,2600000.0
2007-12-07 04:17:00,1.00945,1.00945,1.00945,1.00945,24000000.0
2007-12-07 04:18:00,1.0097,1.0097,1.0097,1.0097,11700000.0
2007-12-07 04:19:00,1.0097,1.0097,1.00965,1.00965,39200000.0
2007-12-07 04:20:00,1.0095,1.0097,1.0095,1.00965,12500000.0
2007-12-07 04:21:00,1.00965,1.0097,1.00945,1.00945,25300000.0
2007-12-07 04:22:00,1.0094,1.0094,1.0094,1.0094,8000000.0
2007-12-07 04:23:00,1.00945,1.00945,1.0094,1.0094,15200000.0
2007-12-07 04:24:00,1.00945,1.00945,1.0094,1.0094,24800000.0
2007-12-07 04:25:00,1.00945,1.00945,1.0094,1.0094,12800000.0
2007-12-07 04:26:00,1.0094,1.00945,1.0094,1.00945,8400000.0
2007-12-07 04:27:00,1.00945,1.00945,1.00945,1.00945,35200000.0
2007-12-07 04:28:00,1.00945,1.00945,1.0094,1.0094,22500000.0
2007-12-07 04:29:00,1.0094,1.00948,1.0092,1.00935,79100000.0
2007-12-07 04:30:00,1.00945,1.0098,1.00945,1.00965,51200000.0
2007-12-07 04:31:00,1.00923,1.00944,1.00923,1.00944,23800000.0
2007-12-07 04:32:00,1.0097,1.0097,1.00965,1.00965,8300000.0
2007-12-07 04:33:00,1.00965,1.0097,1.00965,1.00965,24100000.0
2007-12-07 04:34:00,1.00965,1.00975,1.0095,1.00975,29700000.0
2007-12-07 04:35:00,1.00975,1.00985,1.00965,1.00985,7100000.0
2007-12-07 04:36:00,1.00985,1.00995,1.0097,1.00985,88300000.0
2007-12-07 04:37:00,1.00975,1.0099,1.00975,1.0099,9400000.0
2007-12-07 04:38:00,1.0099,1.0099,1.00955,1.00955,10400000.0
2007-12-07 04:39:00,1.00955,1.0099,1.00955,1.0099,14000000.0
2007-12-07 04:40:00,1.00972,1.00972,1.00927,1.0095,410999997.0
2007-12-07 04:41:00,1.0099,1.0099,1.00955,1.00955,40200000.0
2007-12-07 04:42:00,1.00955,1.00975,1.00945,1.00945,117700000.0
2007-12-07 04:43:00,1.00945,1.0095,1.00945,1.0095,15300000.0
2007-12-07 04:44:00,1.0094,1.00965,1.00925,1.00965,58000000.0
2007-12-07 04:45:00,1.00965,1.00965,1.0093,1.0093,10800000.0
2007-12-07 04:46:00,1.0093,1.00945,1.0093,1.00945,50100000.0
2007-12-07 04:47:00,1.0095,1.00965,1.0094,1.0094,37200000.0
2007-12-07 04:48:00,1.00945,1.0095,1.0094,1.0094,15100000.0
2007-12-07 04:49:00,1.0095,1.00965,1.0095,1.00965,6200000.0
2007-12-07 04:50:00,1.00945,1.00945,1.00945,1.00945,5900000.0
2007-12-07 04:51:00,1.00935,1.00939,1.0092,1.0092,57900000.0
2007-12-07 04:52:00,1.0097,1.0097,1.0097,1.0097,5300000.0
2007-12-07 04:53:00,1.0097,1.0097,1.00955,1.00955,15900000.0
2007-12-07 04:54:00,1.00965,1.00975,1.0094,1.00945,265199999.0
2007-12-07 04:55:00,1.0094,1.00945,1.0094,1.00945,148100000.0
2007-12-07 04:56:00,1.00945,1.00975,1.00945,1.00945,125000000.0
2007-12-07 04:57:00,1.0094,1.0098,1.0094,1.0098,92800004.0
2007-12-07 04:58:00,1.0098,1.0098,1.0095,1.0098,7200000.0
2007-12-07 04:59:00,1.00945,1.00975,1.00945,1.0095,24900000.0
2007-12-07 05:00:00,1.0095,1.0095,1.00945,1.00945,139200002.0
2007-12-07 05:01:00,1.0098,1.0098,1.00975,1.00975,1800000.0
2007-12-07 05:02:00,1.00975,1.00975,1.0095,1.00975,8800000.0
2007-12-07 05:03:00,1.00955,1.0096,1.00945,1.0095,36800000.0
2007-12-07 05:04:00,1.0095,1.0095,1.00945,1.00945,9600000.0
2007-12-07 05:05:00,1.00945,1.00965,1.00945,1.00965,38100000.0
2007-12-07 05:06:00,1.00955,1.00965,1.00955,1.00965,51700000.0
2007-12-07 05:07:00,1.00975,1.00985,1.00965,1.00985,155600000.0
2007-12-07 05:08:00,1.00985,1.00985,1.00965,1.00975,55500000.0
2007-12-07 05:09:00,1.00975,1.00975,1.0094,1.0094,95800000.0
2007-12-07 05:10:00,1.0097,1.00975,1.00965,1.00975,8500000.0
2007-12-07 05:11:00,1.0098,1.0098,1.0098,1.0098,2200000.0
2007-12-07 05:12:00,1.0098,1.0098,1.00945,1.00945,92800000.0
2007-12-07 05:13:00,1.00916,1.00931,1.00912,1.00922,92100000.0
2007-12-07 05:14:00,1.0097,1.0097,1.0097,1.0097,2000000.0
2007-12-07 05:15:00,1.00955,1.0097,1.00955,1.0097,32800000.0
2007-12-07 05:16:00,1.00945,1.0097,1.00945,1.0097,70600000.0
2007-12-07 05:17:00,1.0097,1.0097,1.0097,1.0097,3300000.0
2007-12-07 05:18:00,1.0097,1.0097,1.0095,1.0097,3600000.0
2007-12-07 05:19:00,1.0097,1.0097,1.0095,1.0097,5100000.0
2007-12-07 05:20:00,1.0097,1.0097,1.0097,1.0097,1200000.0
2007-12-07 05:21:00,1.0094,1.0095,1.0094,1.0094,25200000.0
2007-12-07 05:22:00,1.0094,1.0095,1.0094,1.0094,16600000.0
2007-12-07 05:23:00,1.0095,1.0097,1.0094,1.0097,49000000.0
2007-12-07 05:24:00,1.0097,1.0097,1.0097,1.0097,600000.0
2007-12-07 05:25:00,1.0097,1.0097,1.00955,1.0097,17400000.0
2007-12-07 05:26:00,1.00955,1.00965,1.00945,1.00945,61000000.0
2007-12-07 05:27:00,1.00945,1.00955,1.0094,1.0095,85000000.0
2007-12-07 05:28:00,1.0095,1.0095,1.0094,1.00945,78100001.0
2007-12-07 05:29:00,1.00945,1.0095,1.00945,1.0095,26700000.0
2007-12-07 05:30:00,1.00927,1.00938,1.00918,1.0093,674000000.0
2007-12-07 05:31:00,1.00928,1.00937,1.00925,1.0093,867200000.0
2007-12-07 05:32:00,1.0094,1.0095,1.0094,1.0095,40900000.0
2007-12-07 05:33:00,1.0095,1.0095,1.0095,1.0095,1400000.0
2007-12-07 05:34:00,1.0095,1.00955,1.0095,1.0095,34900000.0
2007-12-07 05:35:00,1.0095,1.00955,1.0094,1.00955,153900000.0
2007-12-07 05:36:00,1.00955,1.00955,1.0094,1.0095,60800000.0
2007-12-07 05:37:00,1.00955,1.00955,1.0094,1.00945,137100000.0
2007-12-07 05:38:00,1.0095,1.00955,1.0095,1.00955,41400000.0
2007-12-07 05:39:00,1.00955,1.00955,1.0094,1.00945,127200000.0
2007-12-07 05:40:00,1.0094,1.0094,1.0094,1.0094,5700000.0
2007-12-07 05:41:00,1.00938,1.00946,1.00933,1.00935,123500000.0
2007-12-07 05:42:00,1.00955,1.00955,1.00945,1.00945,183900000.0
2007-12-07 05:43:00,1.00945,1.00945,1.00945,1.00945,18000000.0
2007-12-07 05:44:00,1.0094,1.0094,1.0094,1.0094,4200000.0
2007-12-07 05:45:00,1.00935,1.00945,1.0093,1.00935,111700000.0
2007-12-07 05:46:00,1.0094,1.00945,1.0093,1.00935,82000000.0
2007-12-07 05:47:00,1.00935,1.00945,1.00935,1.00945,93200000.0
2007-12-07 05:48:00,1.00945,1.00945,1.0094,1.0094,86600000.0
2007-12-07 05:49:00,1.0094,1.00955,1.0094,1.00955,67600000.0
2007-12-07 05:50:00,1.0094,1.0095,1.0094,1.0094,34200000.0
2007-12-07 05:51:00,1.00945,1.00945,1.00935,1.0094,231500000.0
2007-12-07 05:52:00,1.00945,1.00945,1.0093,1.00945,110800000.0
2007-12-07 05:53:00,1.00945,1.00945,1.00935,1.0094,104700000.0
2007-12-07 05:54:00,1.0094,1.00945,1.0094,1.00945,35100000.0
2007-12-07 05:55:00,1.0094,1.0094,1.0093,1.00935,134299998.0
2007-12-07 05:56:00,1.00935,1.0094,1.0093,1.0093,33400000.0
2007-12-07 05:57:00,1.00925,1.00945,1.00925,1.00935,117100000.0
2007-12-07 05:58:00,1.00935,1.0094,1.00935,1.0094,36500000.0
2007-12-07 05:59:00,1.0094,1.0094,1.0093,1.0093,26900000.0
2007-12-07 06:00:00,1.00935,1.00935,1.0091,1.00925,197000000.0
2007-12-07 06:01:00,1.00915,1.00935,1.00915,1.00925,136000000.0
2007-12-07 06:02:00,1.00925,1.00945,1.00925,1.00945,144900000.0
2007-12-07 06:03:00,1.00945,1.00945,1.00935,1.00935,89800000.0
2007-12-07 06:04:00,1.00935,1.00945,1.00925,1.00925,232100000.0
2007-12-07 06:05:00,1.00925,1.00945,1.00925,1.0093,51600000.0
2007-12-07 06:06:00,1.0093,1.00945,1.0093,1.0093,86300000.0
2007-12-07 06:07:00,1.0093,1.00945,1.00925,1.0094,92200000.0
2007-12-07 06:08:00,1.0094,1.00945,1.00895,1.00925,445300000.0
2007-12-07 06:09:00,1.0092,1.00935,1.0091,1.00935,237300000.0
2007-12-07 06:10:00,1.00935,1.00935,1.00895,1.00895,327599999.0
2007-12-07 06:11:00,1.00905,1.00925,1.00895,1.00925,172400000.0
2007-12-07 06:12:00,1.00925,1.00925,1.00915,1.00925,12600000.0
2007-12-07 06:13:00,1.0091,1.00925,1.0091,1.00925,40800000.0
2007-12-07 06:14:00,1.0093,1.0093,1.0093,1.0093,2800000.0
2007-12-07 06:15:00,1.009,1.009,1.00895,1.00895,182300000.0
2007-12-07 06:16:00,1.00892,1.00906,1.00881,1.00896,154200000.0
2007-12-07 06:17:00,1.00895,1.00902,1.00891,1.00893,122400000.0
2007-12-07 06:18:00,1.0093,1.0093,1.0093,1.0093,7800000.0
2007-12-07 06:19:00,1.0093,1.00965,1.0093,1.00965,77700000.0
2007-12-07 06:20:00,1.00965,1.00975,1.00955,1.00975,144599998.0
2007-12-07 06:21:00,1.00975,1.00995,1.00975,1.0099,9600000.0
2007-12-07 06:22:00,1.00995,1.01015,1.00995,1.01005,150400000.0
2007-12-07 06:23:00,1.01005,1.0105,1.01005,1.01045,183300000.0
2007-12-07 06:24:00,1.01045,1.01065,1.01045,1.0106,18700000.0
2007-12-07 06:25:00,1.01045,1.01055,1.01045,1.0105,89200000.0
2007-12-07 06:26:00,1.01045,1.01045,1.0101,1.0101,318200000.0
2007-12-07 06:27:00,1.0101,1.01025,1.01005,1.01025,553600002.0
2007-12-07 06:28:00,1.01025,1.0103,1.01025,1.0103,141400000.0
2007-12-07 06:29:00,1.0103,1.0103,1.01015,1.01015,603500001.0
2007-12-07 06:30:00,1.01015,1.0102,1.01015,1.01015,522100005.0
2007-12-07 06:31:00,1.01015,1.01015,1.00935,1.00945,383500002.0
2007-12-07 06:32:00,1.00945,1.00995,1.0094,1.00995,543900003.0
2007-12-07 06:33:00,1.00995,1.01,1.00975,1.0098,224700002.0
2007-12-07 06:34:00,1.0098,1.01,1.00965,1.01,176800000.0
2007-12-07 06:35:00,1.01,1.01,1.00955,1.00955,265900000.0
2007-12-07 06:36:00,1.00955,1.0096,1.00955,1.0096,151500000.0
2007-12-07 06:37:00,1.00955,1.0096,1.00905,1.00925,798000008.0
2007-12-07 06:38:00,1.00925,1.00925,1.00895,1.00905,193100000.0
2007-12-07 06:39:00,1.00905,1.0099,1.00905,1.0099,299700000.0
2007-12-07 06:40:00,1.0099,1.0099,1.0098,1.0098,183900000.0
2007-12-07 06:41:00,1.0098,1.0098,1.0098,1.0098,125100000.0
2007-12-07 06:42:00,1.0098,1.0098,1.0097,1.0097,108099997.0
2007-12-07 06:43:00,1.0098,1.0098,1.0097,1.0098,146899999.0
2007-12-07 06:44:00,1.0098,1.0098,1.00965,1.00975,294199999.0
2007-12-07 06:45:00,1.00975,1.0098,1.0096,1.00965,619300000.0
2007-12-07 06:46:00,1.00965,1.00975,1.00955,1.00975,216800000.0
2007-12-07 06:47:00,1.00975,1.0098,1.0097,1.0098,117400000.0
2007-12-07 06:48:00,1.0098,1.0098,1.00975,1.00975,33000000.0
2007-12-07 06:49:00,1.0098,1.0098,1.0097,1.0097,5800000.0
2007-12-07 06:50:00,1.0097,1.0097,1.0096,1.00965,30500000.0
2007-12-07 06:51:00,1.00965,1.00965,1.0096,1.0096,77000000.0
2007-12-07 06:52:00,1.0096,1.00985,1.0096,1.0097,113200000.0
2007-12-07 06:53:00,1.0097,1.0097,1.0096,1.0096,162700000.0
2007-12-07 06:54:00,1.0096,1.00965,1.0096,1.0096,13900000.0
2007-12-07 06:55:00,1.00955,1.00975,1.00955,1.0097,214300000.0
2007-12-07 06:56:00,1.0097,1.01035,1.00965,1.00995,186900000.0
2007-12-07 06:57:00,1.00995,1.00995,1.0097,1.00975,83200000.0
2007-12-07 06:58:00,1.00975,1.01025,1.00975,1.00985,62400000.0
2007-12-07 06:59:00,1.00985,1.01,1.00985,1.0099,197100000.0
2007-12-07 07:00:00,1.01,1.0102,1.01,1.0102,18300000.0
2007-12-07 07:01:00,1.0098,1.01003,1.0098,1.00991,63000000.0
2007-12-07 07:02:00,1.01005,1.01035,1.00985,1.00995,579800003.0
2007-12-07 07:03:00,1.00995,1.01,1.0099,1.01,151800000.0
2007-12-07 07:04:00,1.01,1.01,1.00995,1.01,152400000.0
2007-12-07 07:05:00,1.01,1.01,1.0099,1.0099,55599998.0
2007-12-07 07:06:00,1.01,1.0101,1.0099,1.00995,146599999.0
2007-12-07 07:07:00,1.01,1.01075,1.00995,1.01055,267400000.0
2007-12-07 07:08:00,1.0106,1.0106,1.0105,1.0106,32500000.0
2007-12-07 07:09:00,1.0106,1.0106,1.0105,1.01055,64200000.0
2007-12-07 07:10:00,1.01055,1.0106,1.01055,1.0106,14200000.0
2007-12-07 07:11:00,1.0106,1.0106,1.01055,1.0106,35800000.0
2007-12-07 07:12:00,1.01055,1.01058,1.0105,1.01055,261600000.0
2007-12-07 07:13:00,1.01052,1.01055,1.01042,1.0105,57800000.0
2007-12-07 07:14:00,1.0106,1.0106,1.01005,1.0106,198000000.0
2007-12-07 07:15:00,1.01024,1.01046,1.01024,1.01029,67300000.0
2007-12-07 07:16:00,1.0104,1.0106,1.01025,1.01055,149600000.0
2007-12-07 07:17:00,1.01055,1.01075,1.01005,1.01075,438300000.0
2007-12-07 07:18:00,1.01075,1.01075,1.01055,1.01055,106100000.0
2007-12-07 07:19:00,1.01055,1.01075,1.01055,1.01065,130300000.0
2007-12-07 07:20:00,1.01065,1.0107,1.0106,1.0107,32900000.0
2007-12-07 07:21:00,1.0107,1.0107,1.0107,1.0107,2600000.0
2007-12-07 07:22:00,1.0106,1.01115,1.0106,1.0108,101700000.0
2007-12-07 07:23:00,1.01075,1.01105,1.0107,1.01085,149400000.0
2007-12-07 07:24:00,1.01085,1.01085,1.0107,1.0107,96500000.0
2007-12-07 07:25:00,1.0106,1.01075,1.0106,1.01075,128100000.0
2007-12-07 07:26:00,1.01075,1.01075,1.0106,1.0106,45800000.0
2007-12-07 07:27:00,1.0107,1.0107,1.0106,1.0106,65600000.0
2007-12-07 07:28:00,1.0106,1.01075,1.0106,1.0107,59400000.0
2007-12-07 07:29:00,1.0107,1.01075,1.0107,1.01075,9700000.0
2007-12-07 07:30:00,1.0107,1.0107,1.0107,1.0107,29700000.0
2007-12-07 07:31:00,1.0106,1.0107,1.0106,1.0107,112400000.0
2007-12-07 07:32:00,1.0107,1.01075,1.01055,1.01055,182500000.0
2007-12-07 07:33:00,1.01055,1.0106,1.0102,1.01025,109600000.0
2007-12-07 07:34:00,1.01025,1.0103,1.0102,1.0103,71400000.0
2007-12-07 07:35:00,1.0102,1.0103,1.00995,1.01005,83600000.0
2007-12-07 07:36:00,1.01005,1.01005,1.01005,1.01005,87900000.0
2007-12-07 07:37:00,1.01005,1.01005,1.01,1.01,12500000.0
2007-12-07 07:38:00,1.00995,1.00995,1.0098,1.0098,90000000.0
2007-12-07 07:39:00,1.0098,1.00985,1.00945,1.00965,244750000.0
2007-12-07 07:40:00,1.00965,1.00965,1.00955,1.00955,73600000.0
2007-12-07 07:41:00,1.00955,1.00955,1.0095,1.0095,12500000.0
2007-12-07 07:42:00,1.0095,1.00955,1.0092,1.0092,123800000.0
2007-12-07 07:43:00,1.0092,1.0094,1.0091,1.0092,379399999.0
2007-12-07 07:44:00,1.0092,1.0093,1.00915,1.0093,293300001.0
2007-12-07 07:45:00,1.00915,1.00925,1.00915,1.00925,6800000.0
2007-12-07 07:46:00,1.0091,1.0093,1.0091,1.00925,13300000.0
2007-12-07 07:47:00,1.0092,1.0096,1.00915,1.0096,200300002.0
2007-12-07 07:48:00,1.0096,1.0096,1.0096,1.0096,500000.0
2007-12-07 07:49:00,1.00965,1.00965,1.00965,1.00965,23000000.0
2007-12-07 07:50:00,1.00965,1.00965,1.0096,1.0096,21300000.0
2007-12-07 07:51:00,1.00922,1.00945,1.00922,1.00943,115000000.0
2007-12-07 07:52:00,1.00945,1.0095,1.00945,1.00948,184500000.0
2007-12-07 07:53:00,1.0096,1.0098,1.0096,1.00975,74900000.0
2007-12-07 07:54:00,1.00975,1.01005,1.00975,1.01,374999998.0
2007-12-07 07:55:00,1.01005,1.0101,1.01,1.01,222599999.0
2007-12-07 07:56:00,1.01005,1.0101,1.01,1.01005,157199999.0
2007-12-07 07:57:00,1.01005,1.0101,1.01005,1.01005,25500000.0
2007-12-07 07:58:00,1.01005,1.01005,1.01,1.01005,86600000.0
2007-12-07 07:59:00,1.01005,1.01005,1.01,1.01005,99800000.0
2007-12-07 08:00:00,1.01005,1.01005,1.01005,1.01005,4000000.0
2007-12-07 08:01:00,1.01005,1.0101,1.01005,1.0101,36100000.0
2007-12-07 08:02:00,1.0101,1.0101,1.0099,1.0101,154900000.0
2007-12-07 08:03:00,1.0101,1.0101,1.0101,1.0101,500000.0
2007-12-07 08:04:00,1.0101,1.0103,1.0101,1.0103,3300000.0
2007-12-07 08:05:00,1.0101,1.0101,1.0101,1.0101,1600000.0
2007-12-07 08:06:00,1.01005,1.01005,1.00965,1.0099,54500000.0
2007-12-07 08:07:00,1.0101,1.0101,1.0101,1.0101,1400000.0
2007-12-07 08:08:00,1.00985,1.01002,1.00984,1.01,60800000.0
2007-12-07 08:09:00,1.00997,1.00998,1.00988,1.00989,64600000.0
2007-12-07 08:10:00,1.00995,1.01005,1.00995,1.00995,102000000.0
2007-12-07 08:11:00,1.00995,1.01,1.00995,1.00995,130500000.0
2007-12-07 08:12:00,1.00988,1.00992,1.00977,1.00987,294499999.0
2007-12-07 08:13:00,1.00985,1.00992,1.00978,1.00979,316100000.0
2007-12-07 08:14:00,1.00982,1.00994,1.00971,1.0098,53299999.0
2007-12-07 08:15:00,1.00995,1.00995,1.0099,1.00995,131200000.0
2007-12-07 08:16:00,1.00993,1.01003,1.00987,1.0099,185200000.0
2007-12-07 08:17:00,1.01,1.0101,1.01,1.01,25500000.0
2007-12-07 08:18:00,1.01,1.01,1.00965,1.01,127300000.0
2007-12-07 08:19:00,1.01,1.01,1.00935,1.00975,881700008.0
2007-12-07 08:20:00,1.0097,1.0098,1.00965,1.00975,284600006.0
2007-12-07 08:21:00,1.0096,1.00965,1.00945,1.0096,121500000.0
2007-12-07 08:22:00,1.0096,1.00965,1.00955,1.00965,163200000.0
2007-12-07 08:23:00,1.00944,1.00964,1.00944,1.0096,81000000.0
2007-12-07 08:24:00,1.00965,1.0097,1.0096,1.00965,82600000.0
2007-12-07 08:25:00,1.00965,1.0098,1.00965,1.00965,61600000.0
2007-12-07 08:26:00,1.0099,1.0099,1.0099,1.0099,800000.0
2007-12-07 08:27:00,1.0099,1.0099,1.0099,1.0099,400000.0
2007-12-07 08:28:00,1.00966,1.00984,1.00945,1.00984,349000000.0
2007-12-07 08:29:00,1.00968,1.00968,1.00957,1.00957,381400000.0
2007-12-07 08:30:00,1.00962,1.00987,1.00956,1.00987,428800001.0
2007-12-07 08:31:00,1.00965,1.00968,1.00957,1.0096,556800000.0
2007-12-07 08:32:00,1.00965,1.0099,1.00965,1.00985,12400000.0
2007-12-07 08:33:00,1.00985,1.01065,1.00975,1.01065,451300003.0
2007-12-07 08:34:00,1.01065,1.0107,1.0105,1.0107,75500000.0
2007-12-07 08:35:00,1.0107,1.0107,1.0106,1.0106,16300000.0
2007-12-07 08:36:00,1.0106,1.0107,1.01055,1.01055,39500000.0
2007-12-07 08:37:00,1.0105,1.0106,1.0105,1.0106,106700000.0
2007-12-07 08:38:00,1.01055,1.0106,1.0102,1.01025,333500000.0
2007-12-07 08:39:00,1.01025,1.0103,1.01025,1.0103,298400000.0
2007-12-07 08:40:00,1.0103,1.0104,1.0103,1.0103,27100000.0
2007-12-07 08:41:00,1.01025,1.01045,1.01025,1.01045,81400000.0
2007-12-07 08:42:00,1.0104,1.0104,1.0103,1.0104,108200000.0
2007-12-07 08:43:00,1.0104,1.0107,1.0103,1.0107,115400000.0
2007-12-07 08:44:00,1.0107,1.01075,1.0107,1.01075,19000000.0
2007-12-07 08:45:00,1.0107,1.0108,1.01065,1.01075,53600000.0
2007-12-07 08:46:00,1.01075,1.0108,1.01065,1.01075,68800000.0
2007-12-07 08:47:00,1.0107,1.01095,1.01035,1.01045,105300000.0
2007-12-07 08:48:00,1.0105,1.0105,1.0105,1.0105,1000000.0
2007-12-07 08:49:00,1.0108,1.0108,1.0108,1.0108,1600000.0
2007-12-07 08:50:00,1.0105,1.0105,1.0104,1.01045,35500000.0
2007-12-07 08:51:00,1.0107,1.0107,1.0106,1.0106,16300000.0
2007-12-07 08:52:00,1.0106,1.0106,1.0106,1.0106,40800000.0
2007-12-07 08:53:00,1.0106,1.0106,1.0103,1.0103,26000000.0
2007-12-07 08:54:00,1.0103,1.0104,1.0098,1.01005,553200000.0
2007-12-07 08:55:00,1.01,1.01105,1.01,1.0107,437100002.0
2007-12-07 08:56:00,1.0107,1.0108,1.0102,1.0108,183000000.0
2007-12-07 08:57:00,1.0108,1.0109,1.0107,1.0109,100600000.0
2007-12-07 08:58:00,1.0109,1.0109,1.0107,1.0107,60900000.0
2007-12-07 08:59:00,1.0107,1.01075,1.0105,1.0105,52700000.0
2007-12-07 09:00:00,1.0105,1.01075,1.0105,1.01075,21200000.0
2007-12-07 09:01:00,1.01075,1.01075,1.01045,1.0105,200900000.0
2007-12-07 09:02:00,1.01045,1.01045,1.00985,1.01,52200000.0
2007-12-07 09:03:00,1.01,1.01005,1.00995,1.01005,27500000.0
2007-12-07 09:04:00,1.01005,1.01015,1.01,1.01015,36900000.0
2007-12-07 09:05:00,1.01015,1.01025,1.0101,1.0101,40100000.0
2007-12-07 09:06:00,1.0101,1.0103,1.0101,1.0103,62700000.0
2007-12-07 09:07:00,1.01025,1.0103,1.0102,1.0102,18000000.0
2007-12-07 09:08:00,1.01025,1.01025,1.01,1.0101,43800000.0
2007-12-07 09:09:00,1.0101,1.0101,1.0099,1.01,41100000.0
2007-12-07 09:10:00,1.0099,1.01,1.0099,1.01,32400000.0
2007-12-07 09:11:00,1.0099,1.01,1.0099,1.01,67800000.0
2007-12-07 09:12:00,1.01,1.01,1.01,1.01,25200000.0
2007-12-07 09:13:00,1.01,1.01005,1.0099,1.00995,48100000.0
2007-12-07 09:14:00,1.00995,1.0101,1.00995,1.0101,28500000.0
2007-12-07 09:15:00,1.0101,1.0101,1.0101,1.0101,1000000.0
2007-12-07 09:16:00,1.01,1.0101,1.01,1.0101,17600000.0
2007-12-07 09:17:00,1.0101,1.0101,1.01005,1.0101,5500000.0
2007-12-07 09:18:00,1.01,1.0101,1.00995,1.01005,52800000.0
2007-12-07 09:19:00,1.0101,1.01015,1.01,1.01,40600000.0
2007-12-07 09:20:00,1.01,1.01005,1.01,1.01005,94800000.0
2007-12-07 09:21:00,1.01005,1.01015,1.01005,1.01005,49600000.0
2007-12-07 09:22:00,1.01005,1.0101,1.01005,1.01005,24300000.0
2007-12-07 09:23:00,1.01005,1.0102,1.00995,1.00995,87600000.0
2007-12-07 09:24:00,1.00995,1.01005,1.00995,1.01,100600000.0
2007-12-07 09:25:00,1.01,1.01005,1.01,1.01,9000000.0
2007-12-07 09:26:00,1.01,1.0101,1.01,1.01005,43000000.0
2007-12-07 09:27:00,1.01005,1.01005,1.0099,1.0099,24700000.0
2007-12-07 09:28:00,1.0099,1.01005,1.0099,1.0099,45000000.0
2007-12-07 09:29:00,1.0099,1.0103,1.0099,1.01025,68500000.0
2007-12-07 09:30:00,1.01025,1.0106,1.01015,1.0105,121900000.0
2007-12-07 09:31:00,1.0105,1.0106,1.01035,1.01035,49700000.0
2007-12-07 09:32:00,1.01035,1.01035,1.0102,1.0103,64700000.0
2007-12-07 09:33:00,1.0103,1.0104,1.0102,1.0102,44100000.0
2007-12-07 09:34:00,1.0102,1.0102,1.0101,1.0102,280700004.0
2007-12-07 09:35:00,1.0102,1.01035,1.0101,1.01035,221100002.0
2007-12-07 09:36:00,1.01035,1.01075,1.01025,1.01035,89600000.0
2007-12-07 09:37:00,1.01035,1.0107,1.0102,1.01055,241100000.0
2007-12-07 09:38:00,1.01055,1.0107,1.0105,1.0106,45100000.0
2007-12-07 09:39:00,1.0105,1.01075,1.0105,1.0106,167600000.0
2007-12-07 09:40:00,1.0106,1.01065,1.0104,1.01045,60500000.0
2007-12-07 09:41:00,1.0104,1.01055,1.0104,1.0105,43800000.0
2007-12-07 09:42:00,1.0105,1.0105,1.0102,1.0102,101800000.0
2007-12-07 09:43:00,1.0102,1.0105,1.0102,1.01045,29800000.0
2007-12-07 09:44:00,1.0105,1.0105,1.0104,1.0104,40500000.0
2007-12-07 09:45:00,1.0104,1.0105,1.0103,1.01045,113100000.0
2007-12-07 09:46:00,1.01045,1.0105,1.0102,1.0102,137400000.0
2007-12-07 09:47:00,1.0102,1.01035,1.0102,1.0102,185699996.0
2007-12-07 09:48:00,1.0102,1.0102,1.0101,1.0102,339200000.0
2007-12-07 09:49:00,1.0102,1.0104,1.01015,1.0104,259600000.0
2007-12-07 09:50:00,1.0104,1.0104,1.0102,1.0103,121000000.0
2007-12-07 09:51:00,1.0103,1.01045,1.01025,1.01035,59900000.0
2007-12-07 09:52:00,1.01035,1.0104,1.0103,1.01035,10600000.0
2007-12-07 09:53:00,1.01035,1.01045,1.0103,1.0104,27300000.0
2007-12-07 09:54:00,1.0104,1.01045,1.0102,1.0103,183800002.0
2007-12-07 09:55:00,1.0103,1.0105,1.0103,1.01045,65100000.0
2007-12-07 09:56:00,1.0104,1.0104,1.0104,1.0104,9600000.0
2007-12-07 09:57:00,1.0104,1.0106,1.0104,1.01055,56700000.0
2007-12-07 09:58:00,1.01055,1.0106,1.0105,1.0105,80400000.0
2007-12-07 09:59:00,1.0105,1.01055,1.0105,1.0105,94200000.0
2007-12-07 10:00:00,1.0105,1.01065,1.0105,1.0106,83200000.0
2007-12-07 10:01:00,1.0106,1.0106,1.0104,1.0105,173500001.0
2007-12-07 10:02:00,1.0105,1.01055,1.0104,1.01045,122800001.0
2007-12-07 10:03:00,1.01045,1.01055,1.0104,1.01055,43200000.0
2007-12-07 10:04:00,1.0104,1.01045,1.01035,1.01045,445200002.0
2007-12-07 10:05:00,1.0104,1.01045,1.0104,1.01045,43300000.0
2007-12-07 10:06:00,1.01045,1.0105,1.0104,1.0105,47400000.0
2007-12-07 10:07:00,1.01045,1.0105,1.0104,1.01045,73600000.0
2007-12-07 10:08:00,1.0105,1.0105,1.0104,1.0104,172300000.0
2007-12-07 10:09:00,1.0104,1.01065,1.0104,1.0105,104700000.0
2007-12-07 10:10:00,1.0105,1.01055,1.01045,1.0105,15000000.0
2007-12-07 10:11:00,1.0105,1.0105,1.0103,1.0104,144700000.0
2007-12-07 10:12:00,1.0104,1.0104,1.01035,1.01035,150100000.0
2007-12-07 10:13:00,1.01035,1.01035,1.01035,1.01035,81700000.0
2007-12-07 10:14:00,1.01035,1.0104,1.0103,1.0104,65600000.0
2007-12-07 10:15:00,1.0104,1.0104,1.01035,1.0104,170000000.0
2007-12-07 10:16:00,1.01035,1.0104,1.01035,1.0104,66400000.0
2007-12-07 10:17:00,1.0104,1.0104,1.0103,1.01035,86000000.0
2007-12-07 10:18:00,1.01035,1.01035,1.01,1.01,103500000.0
2007-12-07 10:19:00,1.01,1.01,1.00975,1.0098,26000000.0
2007-12-07 10:20:00,1.0098,1.0098,1.0097,1.00975,28000000.0
2007-12-07 10:21:00,1.00975,1.0101,1.0097,1.00985,78100000.0
2007-12-07 10:22:00,1.00985,1.00995,1.00975,1.00975,56500000.0
2007-12-07 10:23:00,1.00975,1.0098,1.00975,1.00975,25400000.0
2007-12-07 10:24:00,1.0098,1.0098,1.00975,1.00975,42500000.0
2007-12-07 10:25:00,1.00975,1.00975,1.0096,1.00965,69600000.0
2007-12-07 10:26:00,1.00965,1.00965,1.0092,1.00925,124500000.0
2007-12-07 10:27:00,1.0093,1.00935,1.00865,1.00865,173400000.0
2007-12-07 10:28:00,1.00875,1.00905,1.00865,1.00905,217200000.0
2007-12-07 10:29:00,1.009,1.00965,1.009,1.0096,225400000.0
2007-12-07 10:30:00,1.0096,1.00985,1.00955,1.0098,75200000.0
2007-12-07 10:31:00,1.00975,1.00985,1.0097,1.00975,51400000.0
2007-12-07 10:32:00,1.00975,1.0098,1.00945,1.00945,105400000.0
2007-12-07 10:33:00,1.0096,1.0096,1.0095,1.00955,28800000.0
2007-12-07 10:34:00,1.00955,1.0096,1.00945,1.00955,92200000.0
2007-12-07 10:35:00,1.00955,1.0096,1.00945,1.00945,91200000.0
2007-12-07 10:36:00,1.00945,1.0095,1.0094,1.00945,162000000.0
2007-12-07 10:37:00,1.00945,1.00975,1.0094,1.0095,141900000.0
2007-12-07 10:38:00,1.0095,1.00975,1.00945,1.00975,129299995.0
2007-12-07 10:39:00,1.00975,1.00975,1.0096,1.0097,58500000.0
2007-12-07 10:40:00,1.0097,1.0099,1.0096,1.00965,200500000.0
2007-12-07 10:41:00,1.00965,1.01,1.0096,1.01,155100000.0
2007-12-07 10:42:00,1.01,1.01005,1.00985,1.00985,41900000.0
2007-12-07 10:43:00,1.00985,1.01005,1.00985,1.00985,54000000.0
2007-12-07 10:44:00,1.0098,1.00985,1.00955,1.00955,285000001.0
2007-12-07 10:45:00,1.0096,1.0097,1.0095,1.00955,186500000.0
2007-12-07 10:46:00,1.00955,1.00975,1.00945,1.0097,115300000.0
2007-12-07 10:47:00,1.0097,1.01005,1.00955,1.01,83000001.0
2007-12-07 10:48:00,1.01,1.01,1.0097,1.0097,30900000.0
2007-12-07 10:49:00,1.00995,1.01005,1.00995,1.00995,13800000.0
2007-12-07 10:50:00,1.01,1.01055,1.00975,1.0102,294299993.0
2007-12-07 10:51:00,1.0102,1.01025,1.01,1.01005,40300000.0
2007-12-07 10:52:00,1.01015,1.01015,1.00965,1.0099,86600000.0
2007-12-07 10:53:00,1.00985,1.0099,1.0096,1.00985,41100000.0
2007-12-07 10:54:00,1.00985,1.0099,1.0098,1.00985,23000000.0
2007-12-07 10:55:00,1.00985,1.0099,1.0098,1.0098,16400000.0
2007-12-07 10:56:00,1.0098,1.0102,1.0098,1.0102,55300000.0
2007-12-07 10:57:00,1.0102,1.0103,1.00955,1.00955,203900001.0
2007-12-07 10:58:00,1.00965,1.0097,1.00955,1.00965,215400000.0
2007-12-07 10:59:00,1.0097,1.0097,1.0089,1.0089,65500000.0
2007-12-07 11:00:00,1.0089,1.00925,1.00885,1.0092,31500000.0
2007-12-07 11:01:00,1.00915,1.00925,1.00895,1.009,27000000.0
2007-12-07 11:02:00,1.009,1.009,1.0088,1.0088,44400000.0
2007-12-07 11:03:00,1.0088,1.00895,1.00875,1.00875,92900000.0
2007-12-07 11:04:00,1.00875,1.009,1.00875,1.0088,46200000.0
2007-12-07 11:05:00,1.0088,1.0088,1.0086,1.0087,66500000.0
2007-12-07 11:06:00,1.00875,1.00875,1.00845,1.00845,163100000.0
2007-12-07 11:07:00,1.0086,1.0086,1.00845,1.00855,38900000.0
2007-12-07 11:08:00,1.00855,1.00865,1.0085,1.0086,16600000.0
2007-12-07 11:09:00,1.00865,1.0094,1.0086,1.0094,84600000.0
2007-12-07 11:10:00,1.0094,1.01,1.0093,1.00995,166902000.0
2007-12-07 11:11:00,1.00985,1.0106,1.0096,1.0102,171600000.0
2007-12-07 11:12:00,1.01035,1.01055,1.01015,1.01045,252100000.0
2007-12-07 11:13:00,1.0105,1.01095,1.01015,1.0108,157900000.0
2007-12-07 11:14:00,1.0108,1.01105,1.01075,1.0109,96200000.0
2007-12-07 11:15:00,1.0109,1.01165,1.0107,1.01115,226300000.0
2007-12-07 11:16:00,1.01115,1.01145,1.0111,1.0114,100900000.0
2007-12-07 11:17:00,1.0114,1.01145,1.0113,1.0113,34700000.0
2007-12-07 11:18:00,1.01125,1.012,1.01125,1.0117,374700000.0
2007-12-07 11:19:00,1.0117,1.0118,1.0113,1.0117,180199999.0
2007-12-07 11:20:00,1.0117,1.01175,1.0113,1.01145,197525012.0
2007-12-07 11:21:00,1.01145,1.012,1.0112,1.01195,115062602.0
2007-12-07 11:22:00,1.01195,1.01215,1.01165,1.0119,199000000.0
2007-12-07 11:23:00,1.0119,1.0121,1.0117,1.01205,296900002.0
2007-12-07 11:24:00,1.01205,1.01235,1.012,1.0123,39500000.0
2007-12-07 11:25:00,1.0123,1.01235,1.01215,1.01235,42300000.0
2007-12-07 11:26:00,1.01235,1.0129,1.01225,1.01285,116100000.0
2007-12-07 11:27:00,1.0128,1.01345,1.01275,1.0132,104200000.0
2007-12-07 11:28:00,1.0132,1.01395,1.0131,1.01395,788300002.0
2007-12-07 11:29:00,1.01395,1.01405,1.01345,1.01365,347600001.0
2007-12-07 11:30:00,1.01365,1.01375,1.01355,1.0136,185100000.0
2007-12-07 11:31:00,1.01355,1.01355,1.0132,1.01335,112400000.0
2007-12-07 11:32:00,1.0133,1.01345,1.0133,1.01345,121100000.0
2007-12-07 11:33:00,1.01345,1.0136,1.01335,1.0134,72500000.0
2007-12-07 11:34:00,1.0134,1.01345,1.01325,1.0134,104600000.0
2007-12-07 11:35:00,1.01345,1.01415,1.01345,1.01395,112500000.0
2007-12-07 11:36:00,1.01395,1.01405,1.01395,1.01395,81500000.0
2007-12-07 11:37:00,1.01395,1.0141,1.01385,1.01385,133700000.0
2007-12-07 11:38:00,1.01385,1.014,1.0136,1.0136,66400000.0
2007-12-07 11:39:00,1.0136,1.01365,1.01335,1.01335,134800000.0
2007-12-07 11:40:00,1.01335,1.01365,1.01335,1.01345,126008050.0
2007-12-07 11:41:00,1.01355,1.01365,1.01345,1.01355,106900000.0
2007-12-07 11:42:00,1.01355,1.0139,1.01355,1.01375,139500000.0
2007-12-07 11:43:00,1.01375,1.0142,1.01375,1.0141,138614049.0
2007-12-07 11:44:00,1.0141,1.0146,1.0141,1.0146,208600000.0
2007-12-07 11:45:00,1.0146,1.01495,1.01425,1.01435,275600000.0
2007-12-07 11:46:00,1.01435,1.01435,1.0136,1.0137,219900000.0
2007-12-07 11:47:00,1.0137,1.01425,1.0137,1.01395,166300000.0
2007-12-07 11:48:00,1.01395,1.014,1.0139,1.014,120400002.0
2007-12-07 11:49:00,1.0139,1.0141,1.0139,1.01395,102900001.0
2007-12-07 11:50:00,1.014,1.0141,1.0138,1.0138,137400001.0
2007-12-07 11:51:00,1.0138,1.01385,1.01375,1.01385,29500000.0
2007-12-07 11:52:00,1.01385,1.01385,1.01375,1.01375,30300000.0
2007-12-07 11:53:00,1.01375,1.01375,1.0135,1.01365,56600000.0
2007-12-07 11:54:00,1.0137,1.01375,1.0136,1.0136,24700000.0
2007-12-07 11:55:00,1.0136,1.0136,1.01355,1.0136,15700000.0
2007-12-07 11:56:00,1.0136,1.0136,1.0136,1.0136,7800000.0
2007-12-07 11:57:00,1.0136,1.0136,1.01355,1.01355,14600000.0
2007-12-07 11:58:00,1.01355,1.01355,1.01335,1.01335,108300000.0
2007-12-07 11:59:00,1.01335,1.01345,1.01325,1.01325,25855530.0
2007-12-07 12:00:00,1.01325,1.0134,1.01325,1.0133,5100000.0
2007-12-07 12:01:00,1.0133,1.0137,1.0132,1.0135,563600006.0
2007-12-07 12:02:00,1.0135,1.0137,1.0135,1.01355,32246956.0
2007-12-07 12:03:00,1.01355,1.0136,1.01345,1.01345,22600000.0
2007-12-07 12:04:00,1.01345,1.0137,1.01345,1.0137,25400000.0
2007-12-07 12:05:00,1.0137,1.0137,1.0133,1.0133,77300000.0
2007-12-07 12:06:00,1.0134,1.0136,1.01335,1.01345,76600000.0
2007-12-07 12:07:00,1.01345,1.0136,1.0131,1.0131,77500000.0
2007-12-07 12:08:00,1.0131,1.01375,1.013,1.0136,184200000.0
2007-12-07 12:09:00,1.0136,1.0136,1.0132,1.0132,61700000.0
2007-12-07 12:10:00,1.0132,1.0134,1.01315,1.01315,41900000.0
2007-12-07 12:11:00,1.01315,1.01355,1.01315,1.01355,57100000.0
2007-12-07 12:12:00,1.01355,1.0136,1.01315,1.01315,58200000.0
2007-12-07 12:13:00,1.01315,1.01335,1.0131,1.01325,305100000.0
2007-12-07 12:14:00,1.01325,1.01325,1.01305,1.01305,32900000.0
2007-12-07 12:15:00,1.01305,1.01335,1.013,1.01335,33745255.0
2007-12-07 12:16:00,1.01335,1.01335,1.0132,1.0133,31700000.0
2007-12-07 12:17:00,1.0133,1.01365,1.0133,1.01365,43700000.0
2007-12-07 12:18:00,1.0136,1.01385,1.0136,1.01385,56500000.0
2007-12-07 12:19:00,1.01385,1.0142,1.0138,1.0142,62300000.0
2007-12-07 12:20:00,1.0142,1.01425,1.01395,1.01415,43700000.0
2007-12-07 12:21:00,1.01425,1.0143,1.01385,1.01405,269600000.0
2007-12-07 12:22:00,1.01405,1.01425,1.0139,1.01395,61300000.0
2007-12-07 12:23:00,1.014,1.014,1.01375,1.0139,68800000.0
2007-12-07 12:24:00,1.01395,1.01395,1.0137,1.01375,57400000.0
2007-12-07 12:25:00,1.01385,1.0139,1.0137,1.0137,18410966.0
2007-12-07 12:26:00,1.0137,1.0137,1.0137,1.0137,5900000.0
2007-12-07 12:27:00,1.01365,1.01365,1.01365,1.01365,6000000.0
2007-12-07 12:28:00,1.01365,1.01365,1.0135,1.0135,52200000.0
2007-12-07 12:29:00,1.0134,1.01355,1.0134,1.0134,60600000.0
2007-12-07 12:30:00,1.01345,1.01345,1.01305,1.0131,71800000.0
2007-12-07 12:31:00,1.0131,1.0131,1.01295,1.01295,121800000.0
2007-12-07 12:32:00,1.01295,1.01295,1.01285,1.01295,9504326.0
2007-12-07 12:33:00,1.01275,1.01285,1.01255,1.0126,58600000.0
2007-12-07 12:34:00,1.0126,1.0126,1.0126,1.0126,15500000.0
2007-12-07 12:35:00,1.0126,1.0126,1.0126,1.0126,67500000.0
2007-12-07 12:36:00,1.0128,1.0128,1.0126,1.0127,69600002.0
2007-12-07 12:37:00,1.01285,1.01305,1.0128,1.013,35100000.0
2007-12-07 12:38:00,1.013,1.0133,1.013,1.0133,83000000.0
2007-12-07 12:39:00,1.0133,1.0137,1.0133,1.0136,133100000.0
2007-12-07 12:40:00,1.01355,1.0143,1.01355,1.0143,50700000.0
2007-12-07 12:41:00,1.0143,1.0143,1.01385,1.01385,62600000.0
2007-12-07 12:42:00,1.01385,1.01395,1.01375,1.01395,81700000.0
2007-12-07 12:43:00,1.01395,1.01395,1.0137,1.0137,255600000.0
2007-12-07 12:44:00,1.0137,1.0138,1.01365,1.01365,268900000.0
2007-12-07 12:45:00,1.01365,1.0137,1.01355,1.01355,30600000.0
2007-12-07 12:46:00,1.0134,1.01395,1.0134,1.0137,152400000.0
2007-12-07 12:47:00,1.0137,1.01375,1.0137,1.0137,4100000.0
2007-12-07 12:48:00,1.0137,1.0137,1.0136,1.0136,41600000.0
2007-12-07 12:49:00,1.0137,1.0137,1.0134,1.0134,38000000.0
2007-12-07 12:50:00,1.0134,1.0134,1.0132,1.0132,16200000.0
2007-12-07 12:51:00,1.0132,1.01325,1.0132,1.01325,19200000.0
2007-12-07 12:52:00,1.01325,1.0133,1.0132,1.0133,18600000.0
2007-12-07 12:53:00,1.0133,1.0133,1.0131,1.0132,25300000.0
2007-12-07 12:54:00,1.0132,1.0132,1.0131,1.0131,13000000.0
2007-12-07 12:55:00,1.0131,1.01315,1.013,1.01305,43900000.0
2007-12-07 12:56:00,1.013,1.013,1.0129,1.0129,47300000.0
2007-12-07 12:57:00,1.0129,1.013,1.0129,1.013,101700000.0
2007-12-07 12:58:00,1.013,1.013,1.01275,1.01275,124100000.0
2007-12-07 12:59:00,1.0128,1.01285,1.01275,1.01285,16300000.0
2007-12-07 13:00:00,1.01285,1.01285,1.01275,1.0128,22500000.0
2007-12-07 13:01:00,1.0128,1.0128,1.01255,1.0126,46400000.0
2007-12-07 13:02:00,1.01255,1.01285,1.01255,1.0126,67100000.0
2007-12-07 13:03:00,1.0126,1.0127,1.0126,1.0127,132400000.0
2007-12-07 13:04:00,1.0127,1.01275,1.0126,1.01275,11800000.0
2007-12-07 13:05:00,1.0127,1.0128,1.0127,1.01275,14837620.0
2007-12-07 13:06:00,1.01275,1.01285,1.0126,1.01285,41800000.0
2007-12-07 13:07:00,1.0129,1.013,1.01275,1.0129,339800011.0
2007-12-07 13:08:00,1.0129,1.01305,1.0129,1.01305,23500000.0
2007-12-07 13:09:00,1.01305,1.01305,1.01285,1.013,147100000.0
2007-12-07 13:10:00,1.013,1.01315,1.013,1.0131,14000000.0
2007-12-07 13:11:00,1.0131,1.0132,1.0131,1.0132,18000000.0
2007-12-07 13:12:00,1.0132,1.0132,1.01305,1.0131,64200000.0
2007-12-07 13:13:00,1.0132,1.01355,1.0131,1.01345,26100000.0
2007-12-07 13:14:00,1.01345,1.0137,1.01345,1.01355,81300000.0
2007-12-07 13:15:00,1.0136,1.0136,1.0135,1.0135,9400000.0
2007-12-07 13:16:00,1.0135,1.0138,1.0135,1.0137,100800000.0
2007-12-07 13:17:00,1.0137,1.01375,1.0135,1.0135,38300000.0
2007-12-07 13:18:00,1.0135,1.0136,1.0135,1.0135,38700000.0
2007-12-07 13:19:00,1.0135,1.01365,1.0134,1.0136,33900000.0
2007-12-07 13:20:00,1.0136,1.0136,1.0136,1.0136,2400000.0
2007-12-07 13:21:00,1.0135,1.0136,1.0135,1.0136,49700000.0
2007-12-07 13:22:00,1.0136,1.0136,1.01335,1.01335,11000000.0
2007-12-07 13:23:00,1.0137,1.01375,1.01355,1.01355,9100000.0
2007-12-07 13:24:00,1.0136,1.01365,1.0133,1.0133,50700000.0
2007-12-07 13:25:00,1.0133,1.0133,1.0132,1.0133,32200000.0
2007-12-07 13:26:00,1.0133,1.0136,1.0133,1.0133,34700000.0
2007-12-07 13:27:00,1.0133,1.0133,1.0132,1.0133,141900000.0
2007-12-07 13:28:00,1.0133,1.0135,1.01315,1.0134,33800000.0
2007-12-07 13:29:00,1.0134,1.0136,1.0134,1.01355,21400000.0
2007-12-07 13:30:00,1.0135,1.0135,1.01315,1.01315,42700000.0
2007-12-07 13:31:00,1.0131,1.0133,1.01305,1.01325,19300000.0
2007-12-07 13:32:00,1.01325,1.01325,1.0132,1.0132,17300000.0
2007-12-07 13:33:00,1.0132,1.0133,1.0132,1.0133,51500000.0
2007-12-07 13:34:00,1.0132,1.01325,1.0132,1.0132,19500000.0
2007-12-07 13:35:00,1.0132,1.01325,1.01265,1.01275,102600000.0
2007-12-07 13:36:00,1.01275,1.0129,1.01245,1.0125,84000000.0
2007-12-07 13:37:00,1.0125,1.0126,1.0125,1.01255,45700000.0
2007-12-07 13:38:00,1.01255,1.0126,1.01195,1.01195,121100000.0
2007-12-07 13:39:00,1.01195,1.012,1.01195,1.012,70900000.0
2007-12-07 13:40:00,1.012,1.01245,1.012,1.01235,206600000.0
2007-12-07 13:41:00,1.01235,1.01245,1.01225,1.01245,33000000.0
2007-12-07 13:42:00,1.01245,1.01245,1.01225,1.01225,27300000.0
2007-12-07 13:43:00,1.0123,1.0123,1.0116,1.0118,107794860.0
2007-12-07 13:44:00,1.0118,1.0119,1.0116,1.01175,102900000.0
2007-12-07 13:45:00,1.01165,1.0118,1.01125,1.01165,104900000.0
2007-12-07 13:46:00,1.01165,1.012,1.0116,1.0117,78300000.0
2007-12-07 13:47:00,1.0117,1.01175,1.01165,1.01175,31700000.0
2007-12-07 13:48:00,1.01175,1.01185,1.0115,1.0115,63100000.0
2007-12-07 13:49:00,1.01155,1.01155,1.0114,1.01145,24900000.0
2007-12-07 13:50:00,1.01145,1.01145,1.01075,1.01075,127100000.0
2007-12-07 13:51:00,1.01085,1.01105,1.01075,1.01075,174500000.0
2007-12-07 13:52:00,1.01075,1.01105,1.01075,1.01075,242500002.0
2007-12-07 13:53:00,1.0108,1.01145,1.01055,1.0108,433249999.0
2007-12-07 13:54:00,1.0108,1.0111,1.01065,1.01065,455300002.0
2007-12-07 13:55:00,1.0107,1.0108,1.01055,1.0107,64900000.0
2007-12-07 13:56:00,1.0107,1.0107,1.01055,1.0106,55800000.0
2007-12-07 13:57:00,1.0106,1.01115,1.0105,1.0107,243400000.0
2007-12-07 13:58:00,1.0107,1.0107,1.01,1.01045,430800002.0
2007-12-07 13:59:00,1.01045,1.01275,1.0104,1.01265,723200008.0
2007-12-07 14:00:00,1.01265,1.01265,1.0047,1.0062,1062199993.0
2007-12-07 14:01:00,1.0061,1.0061,1.0039,1.0042,1622800001.0
2007-12-07 14:02:00,1.0042,1.00425,1.0028,1.00305,1447150001.0
2007-12-07 14:03:00,1.003,1.00335,1.00175,1.00195,706100000.0
2007-12-07 14:04:00,1.00185,1.00285,1.0017,1.00195,971199999.0
2007-12-07 14:05:00,1.0019,1.0019,1.0007,1.00145,1032699122.0
2007-12-07 14:06:00,1.00145,1.00205,1.00085,1.0017,892500000.0
2007-12-07 14:07:00,1.0017,1.00235,1.00155,1.0021,393690547.0
2007-12-07 14:08:00,1.0021,1.00295,1.0021,1.0027,319750003.0
2007-12-07 14:09:00,1.0027,1.00315,1.00225,1.0023,618100000.0
2007-12-07 14:10:00,1.0023,1.00315,1.00205,1.00285,1346200001.0
2007-12-07 14:11:00,1.00285,1.00285,1.00235,1.00275,1483399995.0
2007-12-07 14:12:00,1.00275,1.00285,1.0025,1.0025,612100000.0
2007-12-07 14:13:00,1.00245,1.00315,1.00245,1.00315,496500001.0
2007-12-07 14:14:00,1.00315,1.0035,1.00295,1.0035,370300001.0
2007-12-07 14:15:00,1.0035,1.00375,1.00305,1.00305,810500000.0
2007-12-07 14:16:00,1.0031,1.00315,1.00245,1.00275,585899999.0
2007-12-07 14:17:00,1.00275,1.00305,1.0025,1.00305,354900000.0
2007-12-07 14:18:00,1.00305,1.0037,1.003,1.0037,981699998.0
2007-12-07 14:19:00,1.0037,1.0039,1.0036,1.0036,343500000.0
2007-12-07 14:20:00,1.0036,1.0036,1.0033,1.0033,408200000.0
2007-12-07 14:21:00,1.00335,1.00345,1.00325,1.00335,412000000.0
2007-12-07 14:22:00,1.00335,1.00395,1.0033,1.00385,467899998.0
2007-12-07 14:23:00,1.00395,1.00405,1.0038,1.00395,347099999.0
2007-12-07 14:24:00,1.004,1.004,1.0034,1.0034,865599999.0
2007-12-07 14:25:00,1.0034,1.00345,1.00315,1.00315,509900000.0
2007-12-07 14:26:00,1.00315,1.00365,1.00315,1.00355,507500000.0
2007-12-07 14:27:00,1.00355,1.00375,1.00315,1.00325,390700000.0
2007-12-07 14:28:00,1.00325,1.00355,1.0032,1.00355,486399999.0
2007-12-07 14:29:00,1.00345,1.00375,1.00345,1.00355,247600000.0
2007-12-07 14:30:00,1.00355,1.00395,1.00355,1.00385,359000000.0
2007-12-07 14:31:00,1.00385,1.00405,1.00375,1.00395,536900000.0
2007-12-07 14:32:00,1.00395,1.004,1.00385,1.00385,132600000.0
2007-12-07 14:33:00,1.00385,1.0043,1.0038,1.0039,476500001.0
2007-12-07 14:34:00,1.0039,1.00405,1.0039,1.00395,167500000.0
2007-12-07 14:35:00,1.00395,1.00415,1.00395,1.00415,43400000.0
2007-12-07 14:36:00,1.00415,1.0043,1.0041,1.0043,79000000.0
2007-12-07 14:37:00,1.0043,1.0043,1.0039,1.0039,217600000.0
2007-12-07 14:38:00,1.0039,1.004,1.00385,1.00385,607700000.0
2007-12-07 14:39:00,1.00385,1.00395,1.00385,1.0039,252100004.0
2007-12-07 14:40:00,1.0039,1.00395,1.0039,1.00395,129400000.0
2007-12-07 14:41:00,1.00395,1.004,1.0039,1.004,35100000.0
2007-12-07 14:42:00,1.004,1.004,1.00385,1.00385,139700000.0
2007-12-07 14:43:00,1.00385,1.00405,1.0035,1.00405,513000005.0
2007-12-07 14:44:00,1.004,1.00445,1.004,1.00425,592200005.0
2007-12-07 14:45:00,1.00425,1.00445,1.00415,1.00415,353700001.0
2007-12-07 14:46:00,1.00415,1.00425,1.00375,1.00395,793200000.0
2007-12-07 14:47:00,1.00385,1.00395,1.00355,1.00365,309300000.0
2007-12-07 14:48:00,1.00365,1.00375,1.00355,1.00365,523100000.0
2007-12-07 14:49:00,1.00365,1.00395,1.00365,1.00385,243500001.0
2007-12-07 14:50:00,1.00385,1.00395,1.00365,1.00375,326000000.0
2007-12-07 14:51:00,1.00375,1.00385,1.00375,1.00375,152700000.0
2007-12-07 14:52:00,1.00375,1.0038,1.00375,1.00375,71700000.0
2007-12-07 14:53:00,1.0038,1.00395,1.00375,1.00385,111000000.0
2007-12-07 14:54:00,1.00395,1.00395,1.0037,1.00375,147300000.0
2007-12-07 14:55:00,1.00375,1.004,1.00375,1.004,99900000.0
2007-12-07 14:56:00,1.004,1.0043,1.0039,1.00415,184600000.0
2007-12-07 14:57:00,1.00415,1.0042,1.00405,1.00415,108400000.0
2007-12-07 14:58:00,1.00415,1.00425,1.00415,1.00425,96600000.0
2007-12-07 14:59:00,1.00425,1.0044,1.00425,1.00435,60600000.0
2007-12-07 15:00:00,1.00435,1.00445,1.0043,1.0043,75100000.0
2007-12-07 15:01:00,1.0043,1.00435,1.00415,1.00415,104799575.0
2007-12-07 15:02:00,1.00415,1.00435,1.00415,1.00435,102900000.0
2007-12-07 15:03:00,1.00435,1.0045,1.00425,1.0043,132787877.0
2007-12-07 15:04:00,1.0043,1.0043,1.0042,1.0042,88099999.0
2007-12-07 15:05:00,1.0042,1.00435,1.00415,1.0042,175100000.0
2007-12-07 15:06:00,1.0042,1.0042,1.00405,1.0042,143200000.0
2007-12-07 15:07:00,1.0042,1.00435,1.0042,1.0043,71900000.0
2007-12-07 15:08:00,1.0043,1.00455,1.0042,1.00425,132000000.0
2007-12-07 15:09:00,1.00425,1.00435,1.00425,1.00425,155000000.0
2007-12-07 15:10:00,1.0043,1.00455,1.0042,1.0042,129400000.0
2007-12-07 15:11:00,1.0042,1.00425,1.0042,1.0042,73100000.0
2007-12-07 15:12:00,1.0042,1.0044,1.0042,1.0043,123800000.0
2007-12-07 15:13:00,1.0043,1.0045,1.0043,1.00445,55100000.0
2007-12-07 15:14:00,1.00445,1.00445,1.004,1.00405,216000000.0
2007-12-07 15:15:00,1.00405,1.00405,1.0035,1.0039,268700000.0
2007-12-07 15:16:00,1.0039,1.00415,1.00355,1.00385,173200000.0
2007-12-07 15:17:00,1.00385,1.00395,1.0036,1.0039,203200000.0
2007-12-07 15:18:00,1.00395,1.00405,1.0039,1.00395,112300000.0
2007-12-07 15:19:00,1.00405,1.00455,1.004,1.00415,126400000.0
2007-12-07 15:20:00,1.00415,1.00475,1.004,1.0047,161900000.0
2007-12-07 15:21:00,1.0047,1.006,1.0047,1.00575,319902000.0
2007-12-07 15:22:00,1.00575,1.00585,1.0056,1.0056,226500000.0
2007-12-07 15:23:00,1.0056,1.0056,1.0047,1.0049,89700000.0
2007-12-07 15:24:00,1.0049,1.0049,1.0048,1.0049,161908868.0
2007-12-07 15:25:00,1.0049,1.005,1.0049,1.0049,193698603.0
2007-12-07 15:26:00,1.0049,1.005,1.00465,1.00475,173800001.0
2007-12-07 15:27:00,1.00475,1.0048,1.0044,1.0048,133600000.0
2007-12-07 15:28:00,1.0048,1.00555,1.00465,1.0048,158600000.0
2007-12-07 15:29:00,1.0048,1.00485,1.0046,1.00485,29500000.0
2007-12-07 15:30:00,1.00485,1.00545,1.00405,1.0043,267900000.0
2007-12-07 15:31:00,1.00405,1.00485,1.00395,1.00425,462200002.0
2007-12-07 15:32:00,1.00425,1.00435,1.00305,1.0032,77000000.0
2007-12-07 15:33:00,1.0032,1.0032,1.00165,1.0017,151300000.0
2007-12-07 15:34:00,1.0017,1.00275,1.0016,1.00275,190300000.0
2007-12-07 15:35:00,1.00275,1.00325,1.00255,1.00325,142500000.0
2007-12-07 15:36:00,1.00325,1.00325,1.00285,1.00295,122000000.0
2007-12-07 15:37:00,1.00295,1.00365,1.00275,1.00275,323500000.0
2007-12-07 15:38:00,1.00275,1.0028,1.0026,1.00275,548200000.0
2007-12-07 15:39:00,1.00275,1.00285,1.0025,1.00255,494850000.0
2007-12-07 15:40:00,1.00255,1.00265,1.0024,1.00255,148000000.0
2007-12-07 15:41:00,1.00255,1.0035,1.00245,1.0035,234800000.0
2007-12-07 15:42:00,1.00345,1.0035,1.00275,1.00285,464499998.0
2007-12-07 15:43:00,1.00285,1.0031,1.0026,1.00285,182300000.0
2007-12-07 15:44:00,1.0029,1.00315,1.00265,1.00275,116600000.0
2007-12-07 15:45:00,1.00275,1.00305,1.00275,1.003,119000000.0
2007-12-07 15:46:00,1.003,1.0038,1.003,1.0035,143200000.0
2007-12-07 15:47:00,1.0035,1.0035,1.00305,1.00345,284900000.0
2007-12-07 15:48:00,1.00345,1.0043,1.00345,1.0041,136300001.0
2007-12-07 15:49:00,1.0041,1.00415,1.00345,1.004,97341308.0
2007-12-07 15:50:00,1.004,1.0045,1.004,1.0045,87938784.0
2007-12-07 15:51:00,1.0045,1.0045,1.00335,1.0035,150384644.0
2007-12-07 15:52:00,1.0035,1.00455,1.00335,1.00425,96881852.0
2007-12-07 15:53:00,1.00425,1.0043,1.00415,1.00415,59297890.0
2007-12-07 15:54:00,1.00425,1.00425,1.00385,1.00385,56693200.0
2007-12-07 15:55:00,1.00385,1.00395,1.0036,1.0039,91400000.0
2007-12-07 15:56:00,1.0039,1.00415,1.0035,1.0037,195600000.0
2007-12-07 15:57:00,1.0037,1.00405,1.00365,1.004,145000000.0
2007-12-07 15:58:00,1.00395,1.00405,1.0038,1.00395,153900000.0
2007-12-07 15:59:00,1.00395,1.00405,1.0035,1.0038,164000000.0
2007-12-07 16:00:00,1.0038,1.0043,1.0037,1.0043,171298283.0
2007-12-07 16:01:00,1.0043,1.0043,1.00335,1.0034,153067377.0
2007-12-07 16:02:00,1.0034,1.0036,1.0034,1.00345,100800000.0
2007-12-07 16:03:00,1.00345,1.00375,1.00345,1.0035,86200000.0
2007-12-07 16:04:00,1.00355,1.00365,1.00305,1.0036,190400000.0
2007-12-07 16:05:00,1.0036,1.00365,1.00335,1.00365,223400000.0
2007-12-07 16:06:00,1.00365,1.0038,1.0035,1.0038,139200000.0
2007-12-07 16:07:00,1.0038,1.00395,1.00375,1.00385,26300000.0
2007-12-07 16:08:00,1.00385,1.00395,1.00375,1.0039,51300000.0
2007-12-07 16:09:00,1.0039,1.004,1.00385,1.0039,51600000.0
2007-12-07 16:10:00,1.0039,1.00415,1.00385,1.00405,43500000.0
2007-12-07 16:11:00,1.00405,1.0046,1.004,1.0046,49500000.0
2007-12-07 16:12:00,1.00465,1.00505,1.00445,1.005,132600000.0
2007-12-07 16:13:00,1.005,1.00545,1.005,1.0052,246200000.0
2007-12-07 16:14:00,1.00525,1.0056,1.0052,1.00535,275700000.0
2007-12-07 16:15:00,1.00535,1.00555,1.00515,1.00515,212700000.0
2007-12-07 16:16:00,1.00515,1.00565,1.0051,1.00565,285800000.0
2007-12-07 16:17:00,1.00565,1.006,1.0056,1.0059,504000000.0
2007-12-07 16:18:00,1.00585,1.00605,1.0057,1.0058,386700001.0
2007-12-07 16:19:00,1.0058,1.0058,1.00515,1.0052,251500000.0
2007-12-07 16:20:00,1.0052,1.00575,1.00515,1.0057,401800000.0
2007-12-07 16:21:00,1.0057,1.00575,1.005,1.0051,282100002.0
2007-12-07 16:22:00,1.00505,1.0051,1.0048,1.0051,167300000.0
2007-12-07 16:23:00,1.0051,1.00535,1.00505,1.00535,366700000.0
2007-12-07 16:24:00,1.00535,1.00545,1.0051,1.00545,405500000.0
2007-12-07 16:25:00,1.00535,1.00565,1.005,1.0055,253400000.0
2007-12-07 16:26:00,1.00545,1.00585,1.00545,1.00545,302500000.0
2007-12-07 16:27:00,1.0055,1.0057,1.00545,1.00565,26218679.0
2007-12-07 16:28:00,1.0057,1.0057,1.00505,1.00505,122500000.0
2007-12-07 16:29:00,1.00505,1.00525,1.00505,1.00515,149800000.0
2007-12-07 16:30:00,1.0051,1.0052,1.005,1.00515,254900000.0
2007-12-07 16:31:00,1.00515,1.00525,1.00495,1.0051,385600000.0
2007-12-07 16:32:00,1.0051,1.00515,1.0046,1.0046,420400000.0
2007-12-07 16:33:00,1.0046,1.0046,1.0041,1.0042,183400000.0
2007-12-07 16:34:00,1.00415,1.00475,1.00375,1.0046,590200000.0
2007-12-07 16:35:00,1.00475,1.00515,1.00475,1.00505,348399998.0
2007-12-07 16:36:00,1.00515,1.00565,1.00515,1.00515,348200000.0
2007-12-07 16:37:00,1.00515,1.00545,1.005,1.00515,124300000.0
2007-12-07 16:38:00,1.00515,1.00515,1.00445,1.0045,83800000.0
2007-12-07 16:39:00,1.0045,1.0045,1.00415,1.0043,129800000.0
2007-12-07 16:40:00,1.0043,1.00475,1.0043,1.00455,544400000.0
2007-12-07 16:41:00,1.0046,1.00495,1.0046,1.00485,448850000.0
2007-12-07 16:42:00,1.00475,1.00505,1.00475,1.00505,109450000.0
2007-12-07 16:43:00,1.00505,1.00505,1.00495,1.005,80450000.0
2007-12-07 16:44:00,1.005,1.0054,1.005,1.00535,267200000.0
2007-12-07 16:45:00,1.00535,1.00535,1.0049,1.00515,281300000.0
2007-12-07 16:46:00,1.0052,1.00525,1.00485,1.005,209900000.0
2007-12-07 16:47:00,1.005,1.00535,1.00495,1.0053,216700000.0
2007-12-07 16:48:00,1.0053,1.00555,1.00525,1.00555,128400000.0
2007-12-07 16:49:00,1.00555,1.00565,1.0053,1.0054,42600000.0
2007-12-07 16:50:00,1.00535,1.00585,1.0053,1.00575,121200000.0
2007-12-07 16:51:00,1.0057,1.00585,1.0053,1.00575,155600000.0
2007-12-07 16:52:00,1.00575,1.00575,1.0055,1.0056,98200000.0
2007-12-07 16:53:00,1.0056,1.0057,1.0048,1.0052,168200000.0
2007-12-07 16:54:00,1.0052,1.0053,1.0051,1.00515,28200000.0
2007-12-07 16:55:00,1.00515,1.00555,1.0051,1.0055,118600000.0
2007-12-07 16:56:00,1.0055,1.0058,1.00545,1.0057,92500000.0
2007-12-07 16:57:00,1.0057,1.0062,1.0054,1.006,175800000.0
2007-12-07 16:58:00,1.006,1.00715,1.0059,1.00695,364900000.0
2007-12-07 16:59:00,1.00705,1.0076,1.0068,1.00735,521800003.0
2007-12-07 17:00:00,1.00735,1.00755,1.00725,1.00755,464000000.0
2007-12-07 17:01:00,1.0075,1.00755,1.0071,1.0073,387100000.0
2007-12-07 17:02:00,1.0073,1.00765,1.0073,1.00745,152700000.0
2007-12-07 17:03:00,1.00745,1.00755,1.0072,1.00725,176100000.0
2007-12-07 17:04:00,1.00735,1.00735,1.00705,1.00715,292600000.0
2007-12-07 17:05:00,1.0071,1.00715,1.00675,1.00685,428300000.0
2007-12-07 17:06:00,1.0068,1.007,1.00635,1.00645,307300000.0
2007-12-07 17:07:00,1.00645,1.00685,1.00645,1.0068,99400000.0
2007-12-07 17:08:00,1.0068,1.00715,1.00675,1.00705,63100000.0
2007-12-07 17:09:00,1.00705,1.00715,1.0069,1.00695,76800000.0
2007-12-07 17:10:00,1.00695,1.007,1.0069,1.007,36300000.0
2007-12-07 17:11:00,1.007,1.0075,1.007,1.00745,76200000.0
2007-12-07 17:12:00,1.00745,1.00795,1.00695,1.00735,138100000.0
2007-12-07 17:13:00,1.00735,1.00745,1.0072,1.0074,111900000.0
2007-12-07 17:14:00,1.0074,1.0074,1.0073,1.00735,94900000.0
2007-12-07 17:15:00,1.0073,1.00755,1.0073,1.00745,55600000.0
2007-12-07 17:16:00,1.00745,1.0075,1.0072,1.00725,94500000.0
2007-12-07 17:17:00,1.00725,1.00735,1.00725,1.00725,60500000.0
2007-12-07 17:18:00,1.00715,1.00735,1.00705,1.0072,173200000.0
2007-12-07 17:19:00,1.0072,1.00725,1.0071,1.0071,102200000.0
2007-12-07 17:20:00,1.0071,1.00735,1.00705,1.00725,162800000.0
2007-12-07 17:21:00,1.00725,1.00735,1.007,1.0071,119800000.0
2007-12-07 17:22:00,1.0071,1.00725,1.00705,1.00715,95900000.0
2007-12-07 17:23:00,1.00715,1.0072,1.007,1.00715,179000000.0
2007-12-07 17:24:00,1.00715,1.0072,1.00705,1.00705,96900000.0
2007-12-07 17:25:00,1.00705,1.0074,1.00705,1.0072,66900000.0
2007-12-07 17:26:00,1.0072,1.00745,1.00715,1.00735,278200000.0
2007-12-07 17:27:00,1.00735,1.0076,1.00725,1.0074,241000000.0
2007-12-07 17:28:00,1.0074,1.0076,1.0074,1.00745,204700000.0
2007-12-07 17:29:00,1.0074,1.00755,1.0074,1.0075,153000000.0
2007-12-07 17:30:00,1.00745,1.00765,1.00745,1.00755,83300000.0
2007-12-07 17:31:00,1.00755,1.00785,1.0075,1.00785,81200000.0
2007-12-07 17:32:00,1.00775,1.0082,1.0077,1.00805,185400000.0
2007-12-07 17:33:00,1.00805,1.00825,1.008,1.00825,286300000.0
2007-12-07 17:34:00,1.00825,1.0088,1.00815,1.0086,438500000.0
2007-12-07 17:35:00,1.00865,1.00865,1.00835,1.00855,296100000.0
2007-12-07 17:36:00,1.00855,1.00855,1.0084,1.00845,106000000.0
2007-12-07 17:37:00,1.00845,1.00845,1.0082,1.0083,263400000.0
2007-12-07 17:38:00,1.0083,1.00835,1.0082,1.00835,114200000.0
2007-12-07 17:39:00,1.00835,1.00835,1.0081,1.0082,190000000.0
2007-12-07 17:40:00,1.0082,1.00825,1.00775,1.00825,244100000.0
2007-12-07 17:41:00,1.0082,1.00845,1.00805,1.00815,224000000.0
2007-12-07 17:42:00,1.00815,1.00875,1.00815,1.00865,133000000.0
2007-12-07 17:43:00,1.00865,1.00875,1.00845,1.00855,72200000.0
2007-12-07 17:44:00,1.00855,1.00875,1.00855,1.00865,97500000.0
2007-12-07 17:45:00,1.00865,1.0088,1.00855,1.0088,74500000.0
2007-12-07 17:46:00,1.0088,1.0088,1.00865,1.00865,120600000.0
2007-12-07 17:47:00,1.00865,1.00865,1.00855,1.00855,101600000.0
2007-12-07 17:48:00,1.00855,1.00885,1.0085,1.0088,172400000.0
2007-12-07 17:49:00,1.0088,1.00885,1.00865,1.00865,94400000.0
2007-12-07 17:50:00,1.00865,1.00875,1.00855,1.0086,81500000.0
2007-12-07 17:51:00,1.0086,1.00865,1.00855,1.0086,23500000.0
2007-12-07 17:52:00,1.0086,1.00865,1.00815,1.00845,250200000.0
2007-12-07 17:53:00,1.0084,1.0085,1.00835,1.0085,183800000.0
2007-12-07 17:54:00,1.00845,1.0086,1.0082,1.0083,308000000.0
2007-12-07 17:55:00,1.0083,1.00835,1.0081,1.00815,359800000.0
2007-12-07 17:56:00,1.0081,1.0082,1.00755,1.0076,323600000.0
2007-12-07 17:57:00,1.0076,1.00775,1.00715,1.00725,367300000.0
2007-12-07 17:58:00,1.00725,1.00765,1.0072,1.00755,317800000.0
2007-12-07 17:59:00,1.00755,1.00755,1.006,1.0066,410400000.0
2007-12-07 18:00:00,1.00665,1.00675,1.00585,1.00625,700750000.0
2007-12-07 18:01:00,1.00625,1.00635,1.00595,1.00605,404100000.0
2007-12-07 18:02:00,1.00605,1.00615,1.0054,1.0054,412100000.0
2007-12-07 18:03:00,1.0054,1.0056,1.0053,1.00555,444600000.0
2007-12-07 18:04:00,1.00555,1.00585,1.0049,1.0049,391999999.0
2007-12-07 18:05:00,1.005,1.0051,1.0038,1.0042,361600000.0
2007-12-07 18:06:00,1.0042,1.0042,1.0034,1.00415,486250000.0
2007-12-07 18:07:00,1.00415,1.0042,1.0038,1.0042,212200000.0
2007-12-07 18:08:00,1.0042,1.00455,1.0042,1.00445,350600000.0
2007-12-07 18:09:00,1.00445,1.00445,1.00335,1.00425,517499999.0
2007-12-07 18:10:00,1.0042,1.00465,1.0042,1.00455,127100000.0
2007-12-07 18:11:00,1.00455,1.0047,1.00455,1.00465,352000000.0
2007-12-07 18:12:00,1.00465,1.00495,1.00445,1.00455,424600000.0
2007-12-07 18:13:00,1.00455,1.00475,1.0045,1.00455,269400001.0
2007-12-07 18:14:00,1.00455,1.0047,1.0045,1.0047,141400000.0
2007-12-07 18:15:00,1.0047,1.0047,1.0045,1.00455,112100000.0
2007-12-07 18:16:00,1.00455,1.00495,1.00455,1.0048,270800000.0
2007-12-07 18:17:00,1.0048,1.0052,1.00465,1.00505,99300000.0
2007-12-07 18:18:00,1.0051,1.0053,1.00505,1.0053,56500000.0
2007-12-07 18:19:00,1.0053,1.0055,1.0053,1.00545,38500000.0
2007-12-07 18:20:00,1.00545,1.00555,1.0053,1.0053,220200000.0
2007-12-07 18:21:00,1.00535,1.00575,1.0053,1.00545,220800000.0
2007-12-07 18:22:00,1.0055,1.0057,1.0054,1.00555,91600000.0
2007-12-07 18:23:00,1.00565,1.0058,1.0055,1.00565,210500000.0
2007-12-07 18:24:00,1.00565,1.00575,1.00555,1.00575,60000000.0
2007-12-07 18:25:00,1.00575,1.0069,1.00565,1.00615,482650000.0
2007-12-07 18:26:00,1.0062,1.00635,1.0059,1.006,161836468.0
2007-12-07 18:27:00,1.006,1.00605,1.00565,1.0058,425700000.0
2007-12-07 18:28:00,1.0058,1.00595,1.00545,1.0056,151300000.0
2007-12-07 18:29:00,1.0056,1.00575,1.00555,1.00565,257099994.0
2007-12-07 18:30:00,1.00565,1.00565,1.00545,1.00555,86900000.0
2007-12-07 18:31:00,1.00555,1.00575,1.00545,1.00575,248500000.0
2007-12-07 18:32:00,1.00575,1.00635,1.00575,1.00615,312200000.0
2007-12-07 18:33:00,1.00615,1.0062,1.00585,1.0061,79200000.0
2007-12-07 18:34:00,1.0061,1.0062,1.006,1.00605,75700000.0
2007-12-07 18:35:00,1.00605,1.0062,1.00595,1.006,190700000.0
2007-12-07 18:36:00,1.00595,1.0063,1.00585,1.0059,365700000.0
2007-12-07 18:37:00,1.00585,1.00615,1.0058,1.006,621000000.0
2007-12-07 18:38:00,1.006,1.0062,1.006,1.0062,31200000.0
2007-12-07 18:39:00,1.0062,1.00625,1.00595,1.0061,145900000.0
2007-12-07 18:40:00,1.0061,1.0062,1.00565,1.0057,90200000.0
2007-12-07 18:41:00,1.0057,1.0057,1.00545,1.0055,63100000.0
2007-12-07 18:42:00,1.0055,1.0058,1.0055,1.00555,314800000.0
2007-12-07 18:43:00,1.00555,1.0057,1.00555,1.0057,130300000.0
2007-12-07 18:44:00,1.0057,1.0058,1.00525,1.0053,151600000.0
2007-12-07 18:45:00,1.0053,1.00535,1.0052,1.0053,45900000.0
2007-12-07 18:46:00,1.0053,1.0054,1.00525,1.0054,128399999.0
2007-12-07 18:47:00,1.0054,1.0054,1.00525,1.0053,161400000.0
2007-12-07 18:48:00,1.0053,1.00545,1.00525,1.00535,179500000.0
2007-12-07 18:49:00,1.00535,1.00535,1.00525,1.00525,45300000.0
2007-12-07 18:50:00,1.00525,1.00545,1.00485,1.005,339600000.0
2007-12-07 18:51:00,1.00505,1.00525,1.00495,1.0051,310600000.0
2007-12-07 18:52:00,1.0051,1.00515,1.0046,1.0046,210700000.0
2007-12-07 18:53:00,1.0046,1.00475,1.0045,1.0045,161800000.0
2007-12-07 18:54:00,1.00455,1.0047,1.0045,1.00465,84600000.0
2007-12-07 18:55:00,1.00465,1.00475,1.00465,1.00465,152000000.0
2007-12-07 18:56:00,1.00465,1.00475,1.00455,1.0046,84400000.0
2007-12-07 18:57:00,1.0046,1.0049,1.0046,1.0049,98800000.0
2007-12-07 18:58:00,1.0049,1.00515,1.0049,1.0051,85400000.0
2007-12-07 18:59:00,1.00515,1.00515,1.0051,1.00515,194000000.0
2007-12-07 19:00:00,1.0051,1.00535,1.0051,1.0052,268800000.0
2007-12-07 19:01:00,1.0052,1.0052,1.0051,1.0051,39600000.0
2007-12-07 19:02:00,1.0051,1.00525,1.0051,1.00515,105400000.0
2007-12-07 19:03:00,1.00515,1.00525,1.00505,1.00505,35700000.0
2007-12-07 19:04:00,1.0051,1.00525,1.00495,1.00505,114000000.0
2007-12-07 19:05:00,1.00505,1.00505,1.0048,1.0048,232200000.0
2007-12-07 19:06:00,1.0047,1.00485,1.0047,1.0048,133600000.0
2007-12-07 19:07:00,1.0048,1.00485,1.00475,1.00485,19700000.0
2007-12-07 19:08:00,1.00485,1.00485,1.00485,1.00485,19400000.0
2007-12-07 19:09:00,1.00485,1.00485,1.00465,1.0047,116200000.0
2007-12-07 19:10:00,1.0047,1.0047,1.00455,1.00465,77900000.0
2007-12-07 19:11:00,1.0046,1.00475,1.0046,1.00465,102300000.0
2007-12-07 19:12:00,1.00465,1.005,1.00465,1.0048,135900000.0
2007-12-07 19:13:00,1.0048,1.00485,1.00475,1.00485,37000000.0
2007-12-07 19:14:00,1.00485,1.00495,1.00445,1.00455,161000000.0
2007-12-07 19:15:00,1.00455,1.0048,1.0045,1.00455,140200000.0
2007-12-07 19:16:00,1.00455,1.00465,1.0045,1.00455,114700000.0
2007-12-07 19:17:00,1.0045,1.0045,1.0042,1.00425,143900000.0
2007-12-07 19:18:00,1.00425,1.0045,1.0042,1.0044,183700000.0
2007-12-07 19:19:00,1.0044,1.0044,1.00405,1.0041,164000000.0
2007-12-07 19:20:00,1.00415,1.00435,1.00415,1.00425,211800000.0
2007-12-07 19:21:00,1.00425,1.00425,1.0042,1.00425,80300000.0
2007-12-07 19:22:00,1.00425,1.00455,1.00425,1.00445,229700000.0
2007-12-07 19:23:00,1.00445,1.00445,1.0044,1.0044,71400000.0
2007-12-07 19:24:00,1.0044,1.00445,1.0042,1.00435,109400000.0
2007-12-07 19:25:00,1.0044,1.0044,1.00415,1.0042,44100000.0
2007-12-07 19:26:00,1.0042,1.00425,1.00415,1.00425,179200000.0
2007-12-07 19:27:00,1.00425,1.00425,1.00415,1.0042,37100000.0
2007-12-07 19:28:00,1.0042,1.00445,1.0042,1.00435,221600000.0
2007-12-07 19:29:00,1.0043,1.00445,1.0043,1.00435,98100000.0
2007-12-07 19:30:00,1.00435,1.0044,1.0043,1.00435,105300000.0
2007-12-07 19:31:00,1.0044,1.00465,1.00435,1.0046,88800000.0
2007-12-07 19:32:00,1.0046,1.0046,1.0038,1.0039,263100000.0
2007-12-07 19:33:00,1.0039,1.00395,1.00345,1.00365,245400000.0
2007-12-07 19:34:00,1.00365,1.0038,1.00365,1.00375,138500000.0
2007-12-07 19:35:00,1.0037,1.0042,1.0037,1.00395,254200000.0
2007-12-07 19:36:00,1.0039,1.00395,1.0035,1.00385,348700000.0
2007-12-07 19:37:00,1.00385,1.00385,1.00365,1.00375,119000001.0
2007-12-07 19:38:00,1.00375,1.00375,1.00365,1.00365,239700002.0
2007-12-07 19:39:00,1.00365,1.0037,1.0035,1.0037,483000000.0
2007-12-07 19:40:00,1.0037,1.00375,1.00355,1.00365,467200000.0
2007-12-07 19:41:00,1.00365,1.0038,1.0036,1.0038,241200000.0
2007-12-07 19:42:00,1.0038,1.00395,1.0037,1.00375,148100000.0
2007-12-07 19:43:00,1.00375,1.00415,1.0037,1.00405,499500000.0
2007-12-07 19:44:00,1.004,1.00415,1.0038,1.00415,381900000.0
2007-12-07 19:45:00,1.0041,1.0041,1.004,1.00405,193200000.0
2007-12-07 19:46:00,1.0041,1.0041,1.00405,1.0041,47500000.0
2007-12-07 19:47:00,1.0041,1.00425,1.00405,1.00415,61300000.0
2007-12-07 19:48:00,1.0041,1.0044,1.0041,1.0043,123300000.0
2007-12-07 19:49:00,1.0043,1.0043,1.0042,1.00425,79000000.0
2007-12-07 19:50:00,1.00425,1.00435,1.0042,1.00425,52300000.0
2007-12-07 19:51:00,1.00425,1.0044,1.00415,1.0044,138100000.0
2007-12-07 19:52:00,1.00435,1.00455,1.00425,1.00455,108500000.0
2007-12-07 19:53:00,1.00455,1.00455,1.00445,1.0045,56100000.0
2007-12-07 19:54:00,1.0045,1.0045,1.00375,1.0043,130200000.0
2007-12-07 19:55:00,1.0043,1.0043,1.004,1.0041,71400000.0
2007-12-07 19:56:00,1.0041,1.00425,1.0041,1.00425,53800000.0
2007-12-07 19:57:00,1.00425,1.0046,1.0042,1.0044,85900000.0
2007-12-07 19:58:00,1.0044,1.0046,1.0044,1.00455,181100000.0
2007-12-07 19:59:00,1.00455,1.00475,1.00455,1.00475,240300000.0
2007-12-07 20:00:00,1.00475,1.00495,1.00475,1.0048,163800000.0
2007-12-07 20:01:00,1.0048,1.0049,1.00475,1.0049,79600000.0
2007-12-07 20:02:00,1.0049,1.0049,1.0048,1.0048,52900000.0
2007-12-07 20:03:00,1.0049,1.0049,1.0049,1.0049,20800000.0
2007-12-07 20:04:00,1.0049,1.0049,1.00475,1.00475,61400000.0
2007-12-07 20:05:00,1.00475,1.0048,1.00475,1.00475,34100000.0
2007-12-07 20:06:00,1.00475,1.00505,1.0047,1.005,162600000.0
2007-12-07 20:07:00,1.005,1.0051,1.005,1.0051,46800000.0
2007-12-07 20:08:00,1.0051,1.00525,1.00505,1.00525,49600000.0
2007-12-07 20:09:00,1.0052,1.0054,1.0052,1.0054,109100000.0
2007-12-07 20:10:00,1.0054,1.00555,1.00505,1.0052,171199999.0
2007-12-07 20:11:00,1.00525,1.0055,1.00515,1.0053,231200000.0
2007-12-07 20:12:00,1.00535,1.0054,1.00535,1.0054,37300000.0
2007-12-07 20:13:00,1.0054,1.0054,1.00505,1.00505,87000000.0
2007-12-07 20:14:00,1.0051,1.0052,1.00505,1.0052,65600000.0
2007-12-07 20:15:00,1.00515,1.00515,1.00515,1.00515,63400000.0
2007-12-07 20:16:00,1.00515,1.00555,1.00505,1.00545,145500000.0
2007-12-07 20:17:00,1.0055,1.00565,1.00545,1.0055,109400000.0
2007-12-07 20:18:00,1.0055,1.0058,1.0055,1.00575,129900000.0
2007-12-07 20:19:00,1.00575,1.00585,1.00565,1.0057,116800000.0
2007-12-07 20:20:00,1.0057,1.00585,1.0057,1.00585,48500000.0
2007-12-07 20:21:00,1.00585,1.00615,1.00575,1.006,171200000.0
2007-12-07 20:22:00,1.006,1.006,1.0059,1.00595,33100000.0
2007-12-07 20:23:00,1.00595,1.00595,1.0057,1.0057,90000000.0
2007-12-07 20:24:00,1.00575,1.0058,1.0056,1.0056,58000000.0
2007-12-07 20:25:00,1.00565,1.00605,1.0056,1.00605,143200000.0
2007-12-07 20:26:00,1.00605,1.00605,1.0058,1.00595,93100000.0
2007-12-07 20:27:00,1.0059,1.00595,1.0057,1.00595,51400000.0
2007-12-07 20:28:00,1.006,1.006,1.0058,1.00585,35600000.0
2007-12-07 20:29:00,1.0059,1.0059,1.00575,1.0058,25400000.0
2007-12-07 20:30:00,1.0058,1.0058,1.0058,1.0058,9600000.0
2007-12-07 20:31:00,1.0058,1.00585,1.00575,1.0058,34400000.0
2007-12-07 20:32:00,1.0058,1.0058,1.005,1.0052,256600000.0
2007-12-07 20:33:00,1.0052,1.0052,1.00505,1.0052,63000000.0
2007-12-07 20:34:00,1.0052,1.0054,1.005,1.005,139400000.0
2007-12-07 20:35:00,1.005,1.0052,1.00495,1.0052,23000000.0
2007-12-07 20:36:00,1.0052,1.0052,1.005,1.00505,72000000.0
2007-12-07 20:37:00,1.00505,1.0051,1.005,1.005,121200000.0
2007-12-07 20:38:00,1.00495,1.00495,1.00475,1.00475,211000000.0
2007-12-07 20:39:00,1.00475,1.0049,1.00475,1.00485,101800000.0
2007-12-07 20:40:00,1.0049,1.00495,1.00475,1.00475,102700000.0
2007-12-07 20:41:00,1.00475,1.0048,1.0047,1.00475,49500000.0
2007-12-07 20:42:00,1.00475,1.00535,1.00455,1.00535,331200000.0
2007-12-07 20:43:00,1.0054,1.0059,1.0053,1.00565,139450000.0
2007-12-07 20:44:00,1.00565,1.00565,1.00505,1.00515,141600000.0
2007-12-07 20:45:00,1.00515,1.0052,1.00515,1.0052,8400000.0
2007-12-07 20:46:00,1.0052,1.0052,1.00485,1.0051,59300000.0
2007-12-07 20:47:00,1.0051,1.0051,1.00495,1.00505,61800000.0
2007-12-07 20:48:00,1.00505,1.00515,1.0048,1.0051,95700000.0
2007-12-07 20:49:00,1.0051,1.00515,1.0049,1.0051,149300000.0
2007-12-07 20:50:00,1.0051,1.00515,1.005,1.00515,348100000.0
2007-12-07 20:51:00,1.00515,1.0052,1.00505,1.0052,134600000.0
2007-12-07 20:52:00,1.0052,1.0052,1.00515,1.00515,115300000.0
2007-12-07 20:53:00,1.00515,1.0052,1.0051,1.0051,146500000.0
2007-12-07 20:54:00,1.0051,1.0051,1.00505,1.0051,22400000.0
2007-12-07 20:55:00,1.0051,1.00515,1.0051,1.00515,90300000.0
2007-12-07 20:56:00,1.00515,1.00515,1.005,1.0051,310900000.0
2007-12-07 20:57:00,1.0051,1.00525,1.00505,1.00515,58300000.0
2007-12-07 20:58:00,1.00515,1.00515,1.005,1.005,80400000.0
2007-12-07 20:59:00,1.00505,1.00505,1.00405,1.00415,240500000.0
2007-12-07 21:00:00,1.00425,1.00455,1.004,1.004,163600000.0
2007-12-07 21:01:00,1.004,1.0043,1.004,1.0043,142300000.0
2007-12-07 21:02:00,1.0043,1.0043,1.00415,1.00415,96200000.0
2007-12-07 21:03:00,1.00415,1.00425,1.00415,1.0042,41100000.0
2007-12-07 21:04:00,1.0042,1.00425,1.0041,1.0041,51900000.0
2007-12-07 21:05:00,1.0041,1.0041,1.0035,1.0037,124200000.0
2007-12-07 21:06:00,1.0037,1.00395,1.0037,1.00375,123200000.0
2007-12-07 21:07:00,1.00375,1.004,1.00375,1.004,97500000.0
2007-12-07 21:08:00,1.004,1.004,1.00385,1.00395,31700000.0
2007-12-07 21:09:00,1.00395,1.00395,1.00385,1.00385,86400000.0
2007-12-07 21:10:00,1.00385,1.00405,1.00385,1.00405,71600000.0
2007-12-07 21:11:00,1.00405,1.0044,1.0039,1.0041,100600000.0
2007-12-07 21:12:00,1.0041,1.0042,1.0039,1.004,170100000.0
2007-12-07 21:13:00,1.004,1.004,1.00395,1.00395,16600000.0
2007-12-07 21:14:00,1.00395,1.00395,1.00385,1.00395,43900000.0
2007-12-07 21:15:00,1.004,1.0042,1.00395,1.0042,46900000.0
2007-12-07 21:16:00,1.0041,1.00425,1.0041,1.00425,99100000.0
2007-12-07 21:17:00,1.00425,1.00425,1.0042,1.0042,15500000.0
2007-12-07 21:18:00,1.0042,1.00425,1.0042,1.00425,32800000.0
2007-12-07 21:19:00,1.00425,1.00435,1.0042,1.00425,45900000.0
2007-12-07 21:20:00,1.00425,1.00425,1.0042,1.0042,49600000.0
2007-12-07 21:21:00,1.0042,1.0043,1.0042,1.0043,88400000.0
2007-12-07 21:22:00,1.0043,1.0043,1.00425,1.00425,16700000.0
2007-12-07 21:23:00,1.00425,1.00435,1.00425,1.00435,29900000.0
2007-12-07 21:24:00,1.0043,1.00455,1.0043,1.0044,103700000.0
2007-12-07 21:25:00,1.0044,1.0044,1.00435,1.00435,20200000.0
2007-12-07 21:26:00,1.00435,1.00435,1.00435,1.00435,10400000.0
2007-12-07 21:27:00,1.00435,1.0044,1.0043,1.00435,79900000.0
2007-12-07 21:28:00,1.00435,1.0045,1.0042,1.00425,196200000.0
2007-12-07 21:29:00,1.0042,1.00425,1.00415,1.0042,65100000.0
2007-12-07 21:30:00,1.00425,1.00425,1.0042,1.00425,26800000.0
2007-12-07 21:31:00,1.00425,1.0044,1.0042,1.0044,19900000.0
2007-12-07 21:32:00,1.0044,1.0044,1.00415,1.0042,71900000.0
2007-12-07 21:33:00,1.0042,1.0042,1.0041,1.0042,58400000.0
2007-12-07 21:34:00,1.0042,1.00435,1.00415,1.0043,27100000.0
2007-12-07 21:35:00,1.00425,1.00425,1.00425,1.00425,9600000.0
2007-12-07 21:36:00,1.00425,1.0044,1.0042,1.00435,33600000.0
2007-12-07 21:37:00,1.00425,1.00435,1.00425,1.0043,26700000.0
2007-12-07 21:38:00,1.0044,1.0044,1.0044,1.0044,7600000.0
2007-12-07 21:39:00,1.00425,1.00425,1.00425,1.00425,160600000.0
2007-12-07 21:40:00,1.00445,1.0047,1.0044,1.0047,24400000.0
2007-12-07 21:41:00,1.0047,1.00485,1.00455,1.0047,54000000.0
2007-12-07 21:42:00,1.0047,1.0047,1.0042,1.0043,98600000.0
2007-12-07 21:43:00,1.0043,1.0044,1.004,1.004,40800000.0
2007-12-07 21:44:00,1.004,1.004,1.0038,1.00395,193999997.0
2007-12-07 21:45:00,1.00395,1.004,1.00385,1.0039,132300000.0
2007-12-07 21:46:00,1.00395,1.004,1.0039,1.0039,10800000.0
2007-12-07 21:47:00,1.00385,1.0039,1.00385,1.00385,43000000.0
2007-12-07 21:48:00,1.0038,1.00405,1.0038,1.004,65500000.0
2007-12-07 21:49:00,1.00395,1.00405,1.00385,1.00405,77500000.0
2007-12-07 21:50:00,1.00405,1.0043,1.00405,1.00425,44500000.0
2007-12-07 21:51:00,1.00435,1.00465,1.00425,1.0043,62000000.0
2007-12-07 21:52:00,1.00425,1.0044,1.00415,1.00425,41500000.0
2007-12-07 21:53:00,1.0043,1.00435,1.00425,1.0043,19800000.0
2007-12-07 21:54:00,1.00415,1.00415,1.00415,1.00415,31200000.0
2007-12-07 21:55:00,1.00415,1.00415,1.00415,1.00415,72800000.0
2007-12-07 21:56:00,1.0044,1.0044,1.00405,1.00415,233299997.0
2007-12-07 21:57:00,1.00415,1.0045,1.00415,1.00425,58900000.0
2007-12-07 21:58:00,1.0042,1.0044,1.0041,1.00415,77100000.0
2007-12-07 21:59:00,1.0041,1.00455,1.00405,1.0045,104100000.0
2007-12-07 22:00:00,1.0045,1.0045,1.0042,1.0043,86600000.0
2007-12-07 22:01:00,1.0043,1.0045,1.00425,1.00445,57000000.0
2007-12-07 22:02:00,1.00445,1.00445,1.0042,1.0042,66900000.0
2007-12-07 22:03:00,1.00425,1.0043,1.004,1.004,51600000.0
2007-12-07 22:04:00,1.0042,1.0043,1.00395,1.00425,133300000.0
2007-12-07 22:05:00,1.0043,1.00435,1.0039,1.0042,93100000.0
2007-12-07 22:06:00,1.0042,1.0042,1.0041,1.00415,63100000.0
2007-12-07 22:07:00,1.0041,1.0041,1.004,1.0041,16700000.0
2007-12-07 22:08:00,1.00415,1.00425,1.004,1.0042,22500000.0
2007-12-07 22:09:00,1.00425,1.00425,1.00405,1.00405,19300000.0
2007-12-07 22:10:00,1.00405,1.00415,1.00395,1.00415,101600000.0
2007-12-07 22:11:00,1.00415,1.0042,1.00415,1.0042,46100000.0
2007-12-07 22:12:00,1.0042,1.0042,1.00405,1.00415,65900000.0
2007-12-07 22:13:00,1.00415,1.00415,1.00415,1.00415,24700000.0
2007-12-07 22:14:00,1.00415,1.00415,1.00395,1.00415,114000000.0
2007-12-07 22:15:00,1.0041,1.0041,1.00385,1.00395,34200000.0
2007-12-07 22:16:00,1.00405,1.00415,1.00395,1.00415,115900000.0
2007-12-07 22:17:00,1.00415,1.00415,1.0039,1.0041,91000000.0
2007-12-07 22:18:00,1.0041,1.0041,1.0036,1.00375,149500000.0
2007-12-07 22:19:00,1.00375,1.00385,1.0037,1.0038,50500000.0
2007-12-07 22:20:00,1.0038,1.0038,1.00375,1.00375,19400000.0
2007-12-07 22:21:00,1.00375,1.0038,1.0037,1.0037,48400000.0
2007-12-07 22:22:00,1.0037,1.0037,1.00355,1.0036,54200000.0
2007-12-07 22:23:00,1.0036,1.0037,1.0035,1.00355,133500000.0
2007-12-07 22:24:00,1.00355,1.00365,1.00345,1.0036,261100000.0
2007-12-07 22:25:00,1.0036,1.00375,1.0036,1.00365,18800000.0
2007-12-07 22:26:00,1.00365,1.00425,1.0036,1.00425,125200000.0
2007-12-07 22:27:00,1.00425,1.00425,1.00415,1.00425,61100000.0
2007-12-07 22:28:00,1.00425,1.00425,1.00415,1.00415,49100000.0
2007-12-07 22:29:00,1.00415,1.0043,1.00415,1.0043,55000000.0
2007-12-07 22:30:00,1.0043,1.00435,1.0043,1.00435,42700000.0
2007-12-07 22:31:00,1.00435,1.00465,1.00425,1.0044,52800000.0
2007-12-07 22:32:00,1.00455,1.0047,1.00445,1.0045,157300000.0
2007-12-07 22:33:00,1.0045,1.00505,1.0045,1.005,184900000.0
2007-12-07 22:34:00,1.005,1.005,1.0048,1.00485,178000000.0
2007-12-07 22:35:00,1.00485,1.00485,1.0046,1.0046,118300000.0
2007-12-07 22:36:00,1.0046,1.00465,1.0045,1.0045,38100000.0
2007-12-07 22:37:00,1.00455,1.00465,1.00455,1.0046,44800000.0
2007-12-07 22:38:00,1.0046,1.0046,1.0046,1.0046,13800000.0
2007-12-07 22:39:00,1.0046,1.0046,1.00455,1.0046,21600000.0
2007-12-07 22:40:00,1.0046,1.0048,1.0046,1.0047,105500002.0
2007-12-07 22:41:00,1.0047,1.00475,1.00465,1.00465,229800001.0
2007-12-07 22:42:00,1.00465,1.0047,1.0045,1.00455,115900000.0
2007-12-07 22:43:00,1.00455,1.00475,1.00455,1.00475,24000000.0
2007-12-07 22:44:00,1.00475,1.005,1.00475,1.005,34900000.0
2007-12-07 22:45:00,1.00495,1.005,1.00485,1.00495,108200000.0
2007-12-07 22:46:00,1.005,1.00515,1.005,1.00515,10400000.0
2007-12-07 22:47:00,1.00515,1.00515,1.0048,1.00505,64600000.0
2007-12-07 22:48:00,1.00505,1.00505,1.00475,1.00475,250999994.0
2007-12-07 22:49:00,1.00475,1.00475,1.00475,1.00475,8800000.0
2007-12-07 22:50:00,1.00465,1.0053,1.00465,1.0047,259799999.0
2007-12-07 22:51:00,1.0047,1.00495,1.0047,1.0049,131000000.0
2007-12-07 22:52:00,1.0049,1.00515,1.0049,1.005,26200000.0
2007-12-07 22:53:00,1.005,1.00535,1.005,1.00535,1300000.0
2007-12-07 22:54:00,1.00535,1.00535,1.00515,1.00535,12300000.0
2007-12-07 22:55:00,1.00535,1.00535,1.005,1.00525,267899997.0
2007-12-07 22:56:00,1.00525,1.00525,1.00505,1.00525,171200000.0
2007-12-07 22:57:00,1.00525,1.00525,1.005,1.00515,417099999.0
2007-12-07 22:58:00,1.00515,1.00515,1.00505,1.00505,85900000.0
2007-12-07 22:59:00,1.00515,1.00535,1.0051,1.00535,63800000.0
2007-12-07 23:00:00,1.00535,1.00535,1.0049,1.0049,260100004.0
2007-12-07 23:01:00,1.00481,1.00499,1.00476,1.00476,95500000.0
2007-12-07 23:02:00,1.00475,1.00475,1.00467,1.00468,50400000.0
2007-12-07 23:03:00,1.00464,1.00471,1.00464,1.0047,24300000.0
2007-12-07 23:04:00,1.00469,1.00504,1.00466,1.00504,45400001.0
2007-12-07 23:05:00,1.00498,1.00517,1.00488,1.00517,60100000.0
2007-12-07 23:06:00,1.00516,1.00516,1.00503,1.00504,72399998.0
2007-12-07 23:07:00,1.00502,1.00527,1.00499,1.0052,28700000.0
2007-12-07 23:08:00,1.00517,1.00517,1.00504,1.00504,62300000.0
2007-12-07 23:09:00,1.00499,1.00503,1.0049,1.00503,112399998.0
2007-12-07 23:10:00,1.00501,1.00501,1.00475,1.00487,245299999.0
2007-12-07 23:11:00,1.00491,1.00498,1.00491,1.00495,60600000.0
2007-12-07 23:12:00,1.00493,1.00493,1.00483,1.0049,98299999.0
2007-12-07 23:13:00,1.00488,1.00493,1.00482,1.00482,178199999.0
2007-12-07 23:14:00,1.00483,1.00491,1.00483,1.00485,81599999.0
2007-12-07 23:15:00,1.00483,1.00483,1.00437,1.00437,90999999.0
2007-12-07 23:16:00,1.00429,1.00447,1.00428,1.00428,72900000.0
2007-12-07 23:17:00,1.0042,1.0042,1.00399,1.00408,260799998.0
2007-12-07 23:18:00,1.00419,1.00423,1.00408,1.00415,59999999.0
2007-12-07 23:19:00,1.00408,1.00427,1.00406,1.00425,64900001.0
2007-12-07 23:20:00,1.00419,1.00422,1.00415,1.0042,84400000.0
2007-12-07 23:21:00,1.00429,1.00451,1.00429,1.00451,52000000.0
2007-12-07 23:22:00,1.00457,1.00468,1.00457,1.0046,43800000.0
2007-12-07 23:23:00,1.00462,1.00492,1.00452,1.00478,152100000.0
2007-12-07 23:24:00,1.00497,1.00527,1.00474,1.00527,150099999.0
2007-12-07 23:25:00,1.00532,1.00538,1.00508,1.00526,162000000.0
2007-12-07 23:26:00,1.00528,1.00528,1.0048,1.0048,109499999.0
2007-12-07 23:27:00,1.00482,1.00492,1.00477,1.00477,221600004.0
2007-12-07 23:28:00,1.00473,1.00487,1.00467,1.00487,132000000.0
2007-12-07 23:29:00,1.0048,1.00482,1.00474,1.00481,134299998.0
2007-12-07 23:30:00,1.00482,1.00495,1.00465,1.00491,114100000.0
2007-12-07 23:31:00,1.0049,1.00502,1.00488,1.00496,98699999.0
2007-12-07 23:32:00,1.0049,1.0049,1.00463,1.00463,63800001.0
2007-12-07 23:33:00,1.00459,1.00471,1.00459,1.00471,28300000.0
2007-12-07 23:34:00,1.00476,1.00493,1.00474,1.00474,145900001.0
2007-12-07 23:35:00,1.00461,1.00468,1.00446,1.00446,9900000.0
2007-12-07 23:36:00,1.00424,1.00441,1.00415,1.00421,34700000.0
2007-12-07 23:37:00,1.0043,1.0043,1.00402,1.00402,107800000.0
2007-12-07 23:38:00,1.0041,1.00427,1.0041,1.00427,155099998.0
2007-12-07 23:39:00,1.00432,1.00436,1.0042,1.00423,101100000.0
2007-12-07 23:40:00,1.00411,1.00426,1.00398,1.0041,242699998.0
2007-12-07 23:41:00,1.00414,1.0042,1.00411,1.0042,28400000.0
2007-12-07 23:42:00,1.00396,1.00416,1.00396,1.0041,151499997.0
2007-12-07 23:43:00,1.0039,1.00412,1.00385,1.00412,55500000.0
2007-12-07 23:44:00,1.00405,1.00416,1.00403,1.0041,69999999.0
2007-12-07 23:45:00,1.00415,1.00415,1.0041,1.00415,84500000.0
2007-12-07 23:46:00,1.00405,1.0041,1.00402,1.00405,71100000.0
2007-12-07 23:47:00,1.00408,1.00413,1.00403,1.00405,128300000.0
2007-12-07 23:48:00,1.00406,1.00417,1.00385,1.00385,87400000.0
2007-12-07 23:49:00,1.00376,1.00421,1.00375,1.00421,67199999.0
2007-12-07 23:50:00,1.00429,1.00429,1.00418,1.00421,106499999.0
2007-12-07 23:51:00,1.00425,1.00457,1.00425,1.00437,68800000.0
2007-12-07 23:52:00,1.0044,1.00443,1.00435,1.00438,57100000.0
2007-12-07 23:53:00,1.00442,1.00453,1.00442,1.00447,73000001.0
2007-12-07 23:54:00,1.00447,1.00466,1.00447,1.00466,85800000.0
2007-12-07 23:55:00,1.00467,1.00467,1.00451,1.00453,106900000.0
2007-12-07 23:56:00,1.00455,1.00474,1.00455,1.00459,82899999.0
2007-12-07 23:57:00,1.00462,1.00466,1.00442,1.00442,192899999.0
2007-12-07 23:58:00,1.00443,1.00458,1.00443,1.00453,96900000.0
2007-12-07 23:59:00,1.00451,1.00462,1.00445,1.00458,111400000.0
2007-12-10 00:01:00,1.0042,1.0042,1.0042,1.0042,300200000.0
2007-12-10 00:17:00,1.0044,1.0044,1.0044,1.0044,300200000.0
2007-12-10 00:19:00,1.0046,1.0047,1.0046,1.0047,300200000.0
2007-12-10 00:22:00,1.0046,1.0047,1.0046,1.0047,300200000.0
2007-12-10 00:26:00,1.005,1.005,1.005,1.005,300200000.0
2007-12-10 00:27:00,1.0048,1.0051,1.0048,1.0049,300200000.0
2007-12-10 00:28:00,1.005,1.005,1.0049,1.0049,300200000.0
2007-12-10 00:31:00,1.0048,1.0049,1.0048,1.0049,300200000.0
2007-12-10 00:33:00,1.0051,1.0052,1.005,1.0052,300200000.0
2007-12-10 00:34:00,1.0051,1.0052,1.0051,1.0052,300200000.0
2007-12-10 00:36:00,1.0055,1.0056,1.0055,1.0056,300200000.0
2007-12-10 00:49:00,1.0057,1.0059,1.0057,1.0059,300200000.0
2007-12-10 00:50:00,1.0057,1.0057,1.0057,1.0057,300200000.0
2007-12-10 00:51:00,1.0054,1.0054,1.0054,1.0054,300200000.0
2007-12-10 00:52:00,1.0051,1.0057,1.0051,1.0055,300200000.0
2007-12-10 00:54:00,1.0057,1.0057,1.0055,1.0057,300200000.0
2007-12-10 00:56:00,1.0056,1.0059,1.0056,1.0057,300200000.0
2007-12-10 00:57:00,1.0059,1.0059,1.0056,1.0056,300200000.0
2007-12-10 00:58:00,1.0057,1.0057,1.0057,1.0057,300200000.0
2007-12-10 00:59:00,1.0054,1.0057,1.0051,1.0057,300200000.0
2007-12-10 01:00:00,1.0056,1.0057,1.0056,1.0057,300200000.0
2007-12-10 01:05:00,1.0055,1.0055,1.0055,1.0055,300200000.0
2007-12-10 01:07:00,1.0056,1.0057,1.0055,1.0057,300200000.0
2007-12-10 01:14:00,1.0058,1.006,1.0057,1.0059,300200000.0
2007-12-10 01:15:00,1.006,1.006,1.0059,1.0059,300200000.0
2007-12-10 01:16:00,1.006,1.0062,1.0059,1.006,300200000.0
2007-12-10 01:17:00,1.0059,1.0061,1.0059,1.0061,300200000.0
2007-12-10 01:18:00,1.0058,1.0058,1.0058,1.0058,300200000.0
2007-12-10 01:19:00,1.006,1.006,1.006,1.006,300200000.0
2007-12-10 01:20:00,1.0059,1.0059,1.0058,1.0058,300200000.0
2007-12-10 01:21:00,1.0059,1.0059,1.0058,1.0058,300200000.0
2007-12-10 01:25:00,1.0057,1.0059,1.0057,1.0059,300200000.0
2007-12-10 01:27:00,1.0058,1.0058,1.0057,1.0058,300200000.0
2007-12-10 01:29:00,1.0059,1.0059,1.0059,1.0059,300200000.0
2007-12-10 01:30:00,1.0057,1.0059,1.0057,1.0058,300200000.0
2007-12-10 01:32:00,1.0059,1.006,1.0059,1.006,300200000.0
2007-12-10 01:33:00,1.0061,1.0061,1.006,1.006,300200000.0
2007-12-10 01:35:00,1.0061,1.0061,1.0061,1.0061,300200000.0
2007-12-10 01:36:00,1.006,1.006,1.006,1.006,300200000.0
2007-12-10 01:39:00,1.0059,1.006,1.0059,1.006,300200000.0
2007-12-10 01:41:00,1.0061,1.0061,1.0061,1.0061,300200000.0
2007-12-10 01:42:00,1.006,1.0061,1.006,1.0061,300200000.0
2007-12-10 01:43:00,1.0062,1.0062,1.0062,1.0062,300200000.0
2007-12-10 01:44:00,1.0063,1.0066,1.0063,1.0066,300200000.0
2007-12-10 01:45:00,1.0065,1.0066,1.0065,1.0066,300200000.0
2007-12-10 01:46:00,1.0064,1.0067,1.0064,1.0067,300200000.0
2007-12-10 01:47:00,1.0068,1.0068,1.0067,1.0067,300200000.0
2007-12-10 01:48:00,1.0068,1.0068,1.0067,1.0067,300200000.0
2007-12-10 01:49:00,1.0068,1.0068,1.0066,1.0066,300200000.0
2007-12-10 01:50:00,1.0067,1.0069,1.0066,1.0069,300200000.0
2007-12-10 01:52:00,1.0071,1.0072,1.0071,1.0071,300200000.0
2007-12-10 01:53:00,1.0072,1.0072,1.0072,1.0072,300200000.0
2007-12-10 01:54:00,1.0073,1.0078,1.0073,1.0075,300200000.0
2007-12-10 01:55:00,1.0076,1.0076,1.0072,1.0074,300200000.0
2007-12-10 01:56:00,1.0075,1.0075,1.0074,1.0075,300200000.0
2007-12-10 01:57:00,1.0074,1.0074,1.0073,1.0074,300200000.0
2007-12-10 01:58:00,1.0072,1.0074,1.0072,1.0074,300200000.0
2007-12-10 01:59:00,1.0073,1.0074,1.0073,1.0074,300200000.0
2007-12-10 02:00:00,1.00565,1.00595,1.00555,1.00565,300200000.0
2007-12-10 02:01:00,1.00565,1.00575,1.00555,1.00555,38300000.0
2007-12-10 02:02:00,1.00555,1.00565,1.00555,1.00565,34400000.0
2007-12-10 02:03:00,1.00565,1.0058,1.00565,1.0058,24600000.0
2007-12-10 02:04:00,1.0058,1.0058,1.00565,1.00565,15600000.0
2007-12-10 02:05:00,1.0049,1.00575,1.0049,1.00565,27700000.0
2007-12-10 02:06:00,1.00565,1.0057,1.00565,1.0057,65800000.0
2007-12-10 02:07:00,1.0052,1.0057,1.0052,1.0057,86000000.0
2007-12-10 02:08:00,1.0057,1.0057,1.00565,1.00565,184500000.0
2007-12-10 02:09:00,1.00565,1.00565,1.00565,1.00565,64000000.0
2007-12-10 02:10:00,1.00565,1.00565,1.00565,1.00565,72000000.0
2007-12-10 02:11:00,1.00565,1.00565,1.00565,1.00565,50400000.0
2007-12-10 02:12:00,1.00565,1.0058,1.00565,1.00565,19800000.0
2007-12-10 02:13:00,1.00565,1.0057,1.00565,1.0057,48100000.0
2007-12-10 02:14:00,1.00565,1.0062,1.00565,1.0058,335400000.0
2007-12-10 02:15:00,1.0058,1.0058,1.00565,1.0057,263400000.0
2007-12-10 02:16:00,1.0057,1.00615,1.0057,1.00585,203200000.0
2007-12-10 02:17:00,1.00605,1.00615,1.00585,1.00585,180400000.0
2007-12-10 02:18:00,1.00585,1.00585,1.0056,1.0057,257500000.0
2007-12-10 02:19:00,1.0057,1.00585,1.00555,1.00555,295900002.0
2007-12-10 02:20:00,1.00565,1.00585,1.00565,1.00575,155599999.0
2007-12-10 02:21:00,1.0057,1.00575,1.0057,1.0057,75700000.0
2007-12-10 02:22:00,1.0057,1.0059,1.0056,1.0057,182700000.0
2007-12-10 02:23:00,1.0057,1.0057,1.0057,1.0057,32000000.0
2007-12-10 02:24:00,1.0057,1.00575,1.0057,1.00575,40400000.0
2007-12-10 02:25:00,1.00575,1.00605,1.00575,1.00605,31300000.0
2007-12-10 02:26:00,1.00605,1.00605,1.0057,1.00575,54400000.0
2007-12-10 02:27:00,1.00575,1.00575,1.00565,1.00575,109700000.0
2007-12-10 02:28:00,1.00575,1.00575,1.0056,1.00565,90900000.0
2007-12-10 02:29:00,1.00565,1.00565,1.0056,1.00565,96300000.0
2007-12-10 02:30:00,1.00565,1.00575,1.0056,1.0057,129200000.0
2007-12-10 02:31:00,1.0057,1.0058,1.00565,1.0057,133200000.0
2007-12-10 02:32:00,1.0057,1.006,1.0057,1.00595,191600000.0
2007-12-10 02:33:00,1.006,1.006,1.0059,1.006,30500000.0
2007-12-10 02:34:00,1.00586,1.00586,1.00568,1.00568,46500000.0
2007-12-10 02:35:00,1.006,1.006,1.006,1.006,19600000.0
2007-12-10 02:36:00,1.006,1.006,1.00595,1.00595,9000000.0
2007-12-10 02:37:00,1.00593,1.00593,1.00565,1.00575,101500000.0
2007-12-10 02:38:00,1.00572,1.00575,1.0057,1.00575,29800000.0
2007-12-10 02:39:00,1.0056,1.006,1.0056,1.0059,49500000.0
2007-12-10 02:40:00,1.006,1.006,1.006,1.006,13600000.0
2007-12-10 02:41:00,1.006,1.006,1.00595,1.00595,6400000.0
2007-12-10 02:42:00,1.00595,1.0063,1.00595,1.0062,77200000.0
2007-12-10 02:43:00,1.0062,1.00625,1.00605,1.00625,161100000.0
2007-12-10 02:44:00,1.00625,1.00675,1.0061,1.00675,375100000.0
2007-12-10 02:45:00,1.00675,1.00675,1.00625,1.0065,226300000.0
2007-12-10 02:46:00,1.0066,1.00675,1.0066,1.00675,46500000.0
2007-12-10 02:47:00,1.00675,1.0068,1.00645,1.0068,118000000.0
2007-12-10 02:48:00,1.0068,1.0068,1.00675,1.0068,6800000.0
2007-12-10 02:49:00,1.0068,1.00705,1.00645,1.00645,99900000.0
2007-12-10 02:50:00,1.0065,1.00715,1.0065,1.00715,173800000.0
2007-12-10 02:51:00,1.00715,1.0073,1.007,1.007,135400000.0
2007-12-10 02:52:00,1.007,1.0073,1.007,1.00715,195200000.0
2007-12-10 02:53:00,1.00715,1.0076,1.00715,1.0075,141800000.0
2007-12-10 02:54:00,1.0075,1.00795,1.00715,1.0074,794300000.0
2007-12-10 02:55:00,1.0074,1.00765,1.00685,1.00745,598700000.0
2007-12-10 02:56:00,1.0076,1.0076,1.0074,1.00745,217300000.0
2007-12-10 02:57:00,1.00745,1.00745,1.00725,1.00725,22000000.0
2007-12-10 02:58:00,1.00725,1.0074,1.0072,1.0074,113800000.0
2007-12-10 02:59:00,1.00735,1.0074,1.0073,1.0074,18100000.0
2007-12-10 03:00:00,1.0074,1.00755,1.00735,1.00745,419300008.0
2007-12-10 03:01:00,1.00745,1.0075,1.00735,1.00745,361099999.0
2007-12-10 03:02:00,1.00745,1.0075,1.0074,1.0075,78800000.0
2007-12-10 03:03:00,1.0075,1.0075,1.0069,1.00715,785600000.0
2007-12-10 03:04:00,1.00715,1.00735,1.00715,1.00735,870000000.0
2007-12-10 03:05:00,1.00735,1.00735,1.00715,1.00725,324700000.0
2007-12-10 03:06:00,1.0073,1.00765,1.00725,1.00765,371700001.0
2007-12-10 03:07:00,1.00765,1.00805,1.00765,1.00805,255600000.0
2007-12-10 03:08:00,1.00805,1.00815,1.0079,1.0079,88400000.0
2007-12-10 03:09:00,1.0079,1.00815,1.00765,1.00775,323400000.0
2007-12-10 03:10:00,1.00775,1.00815,1.00775,1.0081,343800000.0
2007-12-10 03:11:00,1.0081,1.0081,1.0081,1.0081,800000.0
2007-12-10 03:12:00,1.0081,1.00815,1.0081,1.00815,142100000.0
2007-12-10 03:13:00,1.0082,1.0082,1.00815,1.00815,5300000.0
2007-12-10 03:14:00,1.0082,1.00825,1.00815,1.00825,83300000.0
2007-12-10 03:15:00,1.0082,1.00825,1.00765,1.0081,263699998.0
2007-12-10 03:16:00,1.0081,1.0081,1.0081,1.0081,11100000.0
2007-12-10 03:17:00,1.0081,1.0081,1.00795,1.008,380600000.0
2007-12-10 03:18:00,1.008,1.008,1.00765,1.00765,219400000.0
2007-12-10 03:19:00,1.00765,1.0077,1.00755,1.00765,265800000.0
2007-12-10 03:20:00,1.0077,1.0079,1.0077,1.0079,47700000.0
2007-12-10 03:21:00,1.0079,1.0079,1.00765,1.00785,140000000.0
2007-12-10 03:22:00,1.00785,1.00785,1.00765,1.00765,72800000.0
2007-12-10 03:23:00,1.00775,1.0079,1.0077,1.00785,63400000.0
2007-12-10 03:24:00,1.00785,1.00785,1.00775,1.00775,67700000.0
2007-12-10 03:25:00,1.0079,1.0079,1.00775,1.00775,13100000.0
2007-12-10 03:26:00,1.00785,1.00785,1.0077,1.0077,33300000.0
2007-12-10 03:27:00,1.0077,1.00785,1.0077,1.0078,50400000.0
2007-12-10 03:28:00,1.0078,1.0078,1.00775,1.00775,5800000.0
2007-12-10 03:29:00,1.00775,1.00775,1.00775,1.00775,17900000.0
2007-12-10 03:30:00,1.0078,1.0079,1.00775,1.00785,39300000.0
2007-12-10 03:31:00,1.00785,1.00785,1.00775,1.00775,46100000.0
2007-12-10 03:32:00,1.0079,1.0079,1.0078,1.0078,5300000.0
2007-12-10 03:33:00,1.0078,1.0078,1.00685,1.00735,598900000.0
2007-12-10 03:34:00,1.00745,1.00745,1.00725,1.00735,145600000.0
2007-12-10 03:35:00,1.00735,1.00735,1.0071,1.0071,72100000.0
2007-12-10 03:36:00,1.00715,1.00725,1.0069,1.00725,304400000.0
2007-12-10 03:37:00,1.00715,1.00725,1.00695,1.0071,142300000.0
2007-12-10 03:38:00,1.0071,1.0071,1.0071,1.0071,27800000.0
2007-12-10 03:39:00,1.0071,1.00725,1.0071,1.00725,68400000.0
2007-12-10 03:40:00,1.00672,1.00707,1.00672,1.00673,199200000.0
2007-12-10 03:41:00,1.00725,1.00725,1.00725,1.00725,11700000.0
2007-12-10 03:42:00,1.00725,1.0073,1.00725,1.0073,18900000.0
2007-12-10 03:43:00,1.0072,1.00725,1.0072,1.00725,800000.0
2007-12-10 03:44:00,1.00725,1.00735,1.00715,1.00725,43800000.0
2007-12-10 03:45:00,1.00725,1.00725,1.007,1.00705,173900001.0
2007-12-10 03:46:00,1.00705,1.00715,1.00705,1.00715,47500000.0
2007-12-10 03:47:00,1.0071,1.0071,1.0071,1.0071,6200000.0
2007-12-10 03:48:00,1.0072,1.0072,1.0072,1.0072,200000.0
2007-12-10 03:49:00,1.0072,1.0072,1.00705,1.00715,97100000.0
2007-12-10 03:50:00,1.00715,1.00715,1.00705,1.00705,90400000.0
2007-12-10 03:51:00,1.00705,1.00725,1.007,1.00725,27900000.0
2007-12-10 03:52:00,1.00705,1.00725,1.00705,1.00705,185200000.0
2007-12-10 03:53:00,1.00705,1.00705,1.00705,1.00705,4700000.0
2007-12-10 03:54:00,1.00705,1.00705,1.007,1.00705,34700000.0
2007-12-10 03:55:00,1.00705,1.00705,1.00705,1.00705,109600000.0
2007-12-10 03:56:00,1.00705,1.00705,1.00705,1.00705,19600000.0
2007-12-10 03:57:00,1.00705,1.00705,1.00705,1.00705,18300000.0
2007-12-10 03:58:00,1.00705,1.00705,1.00705,1.00705,4500000.0
2007-12-10 03:59:00,1.0068,1.007,1.00675,1.0068,317800000.0
2007-12-10 04:00:00,1.0068,1.0069,1.0068,1.0069,198000000.0
2007-12-10 04:01:00,1.0069,1.0069,1.00645,1.0067,255099999.0
2007-12-10 04:02:00,1.0067,1.0067,1.00635,1.00665,312400000.0
2007-12-10 04:03:00,1.00665,1.0067,1.00645,1.00665,126700000.0
2007-12-10 04:04:00,1.00665,1.00665,1.0064,1.00645,110700000.0
2007-12-10 04:05:00,1.00645,1.00645,1.0064,1.0064,52100000.0
2007-12-10 04:06:00,1.00645,1.0067,1.0064,1.00645,216100000.0
2007-12-10 04:07:00,1.00645,1.00645,1.0064,1.00645,101000000.0
2007-12-10 04:08:00,1.00645,1.00655,1.00645,1.0065,61100000.0
2007-12-10 04:09:00,1.0065,1.0065,1.0065,1.0065,77300000.0
2007-12-10 04:10:00,1.0065,1.0066,1.00645,1.00655,45100000.0
2007-12-10 04:11:00,1.00655,1.00655,1.00625,1.00645,185900000.0
2007-12-10 04:12:00,1.00645,1.00645,1.0061,1.0061,153600000.0
2007-12-10 04:13:00,1.0061,1.0062,1.00605,1.0061,104600000.0
2007-12-10 04:14:00,1.0062,1.0062,1.00605,1.0061,28000000.0
2007-12-10 04:15:00,1.0061,1.0062,1.00595,1.00595,220700000.0
2007-12-10 04:16:00,1.006,1.006,1.0059,1.00595,60400000.0
2007-12-10 04:17:00,1.00595,1.00595,1.00555,1.00565,205700000.0
2007-12-10 04:18:00,1.00565,1.00565,1.00555,1.0056,34900000.0
2007-12-10 04:19:00,1.0056,1.00565,1.0056,1.00565,16400000.0
2007-12-10 04:20:00,1.00565,1.00565,1.00565,1.00565,7500000.0
2007-12-10 04:21:00,1.00565,1.00565,1.00565,1.00565,800000.0
2007-12-10 04:22:00,1.00565,1.0057,1.00565,1.0057,24800000.0
2007-12-10 04:23:00,1.0057,1.00575,1.00565,1.00565,45100000.0
2007-12-10 04:24:00,1.00575,1.00585,1.0057,1.0058,15500000.0
2007-12-10 04:25:00,1.0058,1.00585,1.0057,1.00585,13600000.0
2007-12-10 04:26:00,1.00585,1.00595,1.00575,1.0059,27400000.0
2007-12-10 04:27:00,1.0058,1.0059,1.0058,1.0059,4000000.0
2007-12-10 04:28:00,1.0059,1.00595,1.0059,1.0059,12600000.0
2007-12-10 04:29:00,1.0059,1.0059,1.00575,1.00585,22300000.0
2007-12-10 04:30:00,1.0058,1.00595,1.0058,1.00595,14600000.0
2007-12-10 04:31:00,1.00595,1.00595,1.00595,1.00595,4500000.0
2007-12-10 04:32:00,1.00585,1.00595,1.00585,1.0059,7600000.0
2007-12-10 04:33:00,1.0059,1.0059,1.00585,1.0059,10400000.0
2007-12-10 04:34:00,1.0059,1.0059,1.0058,1.0059,4500000.0
2007-12-10 04:35:00,1.0058,1.0059,1.0058,1.0059,8600000.0
2007-12-10 04:36:00,1.0059,1.0059,1.0058,1.0058,7900000.0
2007-12-10 04:37:00,1.0058,1.0059,1.0058,1.00585,26700000.0
2007-12-10 04:38:00,1.00585,1.0059,1.00585,1.00585,7500000.0
2007-12-10 04:39:00,1.0058,1.0058,1.00575,1.00575,10400000.0
2007-12-10 04:40:00,1.00545,1.00554,1.00534,1.00554,21600000.0
2007-12-10 04:41:00,1.00548,1.00559,1.0054,1.00546,87600000.0
2007-12-10 04:42:00,1.00575,1.00575,1.00575,1.00575,1600000.0
2007-12-10 04:43:00,1.00536,1.00558,1.0053,1.00548,335300000.0
2007-12-10 04:44:00,1.0058,1.00585,1.00575,1.00585,4700000.0
2007-12-10 04:45:00,1.00549,1.0058,1.00549,1.0057,371000000.0
2007-12-10 04:46:00,1.00575,1.00635,1.00575,1.00595,447300000.0
2007-12-10 04:47:00,1.00595,1.00595,1.00585,1.00585,178400000.0
2007-12-10 04:48:00,1.0059,1.0059,1.0059,1.0059,5900000.0
2007-12-10 04:49:00,1.0059,1.00595,1.0059,1.00595,3600000.0
2007-12-10 04:50:00,1.0057,1.00595,1.00565,1.00575,160000001.0
2007-12-10 04:51:00,1.00575,1.0058,1.00575,1.00575,7800000.0
2007-12-10 04:52:00,1.00575,1.00585,1.00565,1.00585,81000000.0
2007-12-10 04:53:00,1.0055,1.00572,1.00549,1.0056,71500000.0
2007-12-10 04:54:00,1.00563,1.00579,1.00547,1.0055,304800000.0
2007-12-10 04:55:00,1.00554,1.00572,1.00554,1.00554,226900000.0
2007-12-10 04:56:00,1.0059,1.0059,1.0058,1.00585,15100000.0
2007-12-10 04:57:00,1.00553,1.00568,1.00543,1.00565,356400000.0
2007-12-10 04:58:00,1.00555,1.00565,1.00553,1.00555,300700000.0
2007-12-10 04:59:00,1.0059,1.0059,1.00585,1.00585,41100000.0
2007-12-10 05:00:00,1.0057,1.0059,1.0057,1.00585,16900000.0
2007-12-10 05:01:00,1.00585,1.00585,1.00575,1.00575,91700000.0
2007-12-10 05:02:00,1.00575,1.0058,1.00575,1.0058,177700000.0
2007-12-10 05:03:00,1.00595,1.00615,1.00595,1.00615,13500000.0
2007-12-10 05:04:00,1.0062,1.0062,1.00595,1.00595,54400000.0
2007-12-10 05:05:00,1.00595,1.006,1.00575,1.00575,130300000.0
2007-12-10 05:06:00,1.00575,1.00585,1.00575,1.00585,34800000.0
2007-12-10 05:07:00,1.00585,1.00585,1.00585,1.00585,1600000.0
2007-12-10 05:08:00,1.00585,1.00585,1.00585,1.00585,1600000.0
2007-12-10 05:09:00,1.0058,1.00615,1.0058,1.00595,158500000.0
2007-12-10 05:10:00,1.0059,1.00595,1.00575,1.00585,233100000.0
2007-12-10 05:11:00,1.0058,1.00585,1.0058,1.00585,23600000.0
2007-12-10 05:12:00,1.00585,1.00585,1.00575,1.00575,18300000.0
2007-12-10 05:13:00,1.00585,1.00585,1.00575,1.00575,18000000.0
2007-12-10 05:14:00,1.00585,1.00585,1.0058,1.00585,32300000.0
2007-12-10 05:15:00,1.0059,1.0059,1.00575,1.00575,60500000.0
2007-12-10 05:16:00,1.00575,1.00575,1.00575,1.00575,20400000.0
2007-12-10 05:17:00,1.0058,1.00585,1.00575,1.00575,125000000.0
2007-12-10 05:18:00,1.00575,1.00575,1.00575,1.00575,24100000.0
2007-12-10 05:19:00,1.00575,1.00575,1.0057,1.00575,18500000.0
2007-12-10 05:20:00,1.00585,1.00585,1.00585,1.00585,3600000.0
2007-12-10 05:21:00,1.00585,1.006,1.00585,1.00595,94000000.0
2007-12-10 05:22:00,1.00595,1.00625,1.0059,1.00615,70800000.0
2007-12-10 05:23:00,1.0062,1.00625,1.0062,1.00625,1400000.0
2007-12-10 05:24:00,1.00615,1.0062,1.00615,1.0062,4800000.0
2007-12-10 05:25:00,1.0062,1.0062,1.0062,1.0062,4800000.0
2007-12-10 05:26:00,1.0062,1.0063,1.0062,1.00625,13500000.0
2007-12-10 05:27:00,1.00625,1.0065,1.00615,1.00635,156700000.0
2007-12-10 05:28:00,1.0064,1.0064,1.00635,1.00635,37100000.0
2007-12-10 05:29:00,1.00635,1.00645,1.00635,1.00645,44700000.0
2007-12-10 05:30:00,1.00645,1.00645,1.00645,1.00645,12800000.0
2007-12-10 05:31:00,1.00645,1.00645,1.00635,1.00635,83400000.0
2007-12-10 05:32:00,1.00635,1.00635,1.00635,1.00635,6800000.0
2007-12-10 05:33:00,1.00635,1.00645,1.00635,1.00645,24600000.0
2007-12-10 05:34:00,1.00645,1.00645,1.00595,1.00615,223800000.0
2007-12-10 05:35:00,1.0061,1.0061,1.00605,1.00605,12700000.0
2007-12-10 05:36:00,1.006,1.0061,1.006,1.0061,43600000.0
2007-12-10 05:37:00,1.00578,1.00603,1.00567,1.0058,383499998.0
2007-12-10 05:38:00,1.0061,1.0062,1.00605,1.00605,10400000.0
2007-12-10 05:39:00,1.0061,1.0061,1.00605,1.00605,6300000.0
2007-12-10 05:40:00,1.0061,1.0061,1.0061,1.0061,800000.0
2007-12-10 05:41:00,1.00582,1.00595,1.00575,1.00575,1057000003.0
2007-12-10 05:42:00,1.0061,1.0061,1.0061,1.0061,2400000.0
2007-12-10 05:43:00,1.00583,1.00624,1.00578,1.00578,539500000.0
2007-12-10 05:44:00,1.0061,1.0061,1.0061,1.0061,800000.0
2007-12-10 05:45:00,1.0061,1.0061,1.0061,1.0061,1600000.0
2007-12-10 05:46:00,1.0061,1.0061,1.0061,1.0061,1600000.0
2007-12-10 05:47:00,1.00578,1.0059,1.00578,1.0058,121600000.0
2007-12-10 05:48:00,1.0061,1.0061,1.00605,1.00605,30300000.0
2007-12-10 05:49:00,1.0055,1.00578,1.00549,1.00555,233100000.0
2007-12-10 05:50:00,1.0059,1.0061,1.0059,1.00605,1600000.0
2007-12-10 05:51:00,1.00577,1.00592,1.00565,1.00582,297700000.0
2007-12-10 05:52:00,1.006,1.006,1.006,1.006,800000.0
2007-12-10 05:53:00,1.006,1.006,1.00595,1.00595,17500000.0
2007-12-10 05:54:00,1.00595,1.00615,1.00595,1.00615,26800000.0
2007-12-10 05:55:00,1.0061,1.0062,1.00605,1.0061,10200000.0
2007-12-10 05:56:00,1.0058,1.00595,1.0057,1.00585,688700004.0
2007-12-10 05:57:00,1.00615,1.00615,1.00615,1.00615,4200000.0
2007-12-10 05:58:00,1.00615,1.00615,1.0061,1.0061,4200000.0
2007-12-10 05:59:00,1.006,1.00615,1.006,1.00615,19900000.0
2007-12-10 06:00:00,1.0064,1.0064,1.00635,1.00635,12800000.0
2007-12-10 06:01:00,1.00595,1.00605,1.0057,1.00595,734699996.0
2007-12-10 06:02:00,1.00635,1.00635,1.0061,1.00615,104700000.0
2007-12-10 06:03:00,1.0061,1.0062,1.0061,1.0062,24100000.0
2007-12-10 06:04:00,1.0062,1.0062,1.0061,1.0062,23700000.0
2007-12-10 06:05:00,1.0062,1.0062,1.0061,1.00615,85400000.0
2007-12-10 06:06:00,1.00605,1.00625,1.00605,1.0062,152700000.0
2007-12-10 06:07:00,1.00615,1.0063,1.00615,1.0063,41800000.0
2007-12-10 06:08:00,1.0063,1.0063,1.0063,1.0063,18500000.0
2007-12-10 06:09:00,1.0063,1.0063,1.0063,1.0063,3700000.0
2007-12-10 06:10:00,1.0063,1.0063,1.0063,1.0063,7400000.0
2007-12-10 06:11:00,1.0063,1.0063,1.0063,1.0063,7000000.0
2007-12-10 06:12:00,1.0061,1.00615,1.006,1.00615,1062000000.0
2007-12-10 06:13:00,1.0063,1.00665,1.0063,1.0064,124400000.0
2007-12-10 06:14:00,1.0064,1.00675,1.0064,1.00675,429600000.0
2007-12-10 06:15:00,1.00675,1.00675,1.00665,1.00665,119200000.0
2007-12-10 06:16:00,1.0066,1.0066,1.0066,1.0066,12000000.0
2007-12-10 06:17:00,1.0067,1.00695,1.00665,1.00675,292400000.0
2007-12-10 06:18:00,1.00675,1.00685,1.0066,1.00665,494100000.0
2007-12-10 06:19:00,1.00665,1.00675,1.0066,1.00675,143400000.0
2007-12-10 06:20:00,1.00675,1.00675,1.0067,1.0067,8000000.0
2007-12-10 06:21:00,1.00675,1.0068,1.00675,1.00675,18300000.0
2007-12-10 06:22:00,1.0068,1.0068,1.0067,1.0067,34900000.0
2007-12-10 06:23:00,1.0067,1.00675,1.0067,1.00675,26300000.0
2007-12-10 06:24:00,1.0067,1.00675,1.0067,1.0067,21600000.0
2007-12-10 06:25:00,1.0067,1.0067,1.0067,1.0067,11100000.0
2007-12-10 06:26:00,1.00675,1.00675,1.00665,1.00665,14200000.0
2007-12-10 06:27:00,1.0067,1.0067,1.0067,1.0067,21800000.0
2007-12-10 06:28:00,1.00665,1.0067,1.00665,1.00665,36400000.0
2007-12-10 06:29:00,1.0067,1.00675,1.00665,1.00675,25700000.0
2007-12-10 06:30:00,1.00675,1.00675,1.00675,1.00675,7700000.0
2007-12-10 06:31:00,1.00675,1.0069,1.00675,1.00685,10600000.0
2007-12-10 06:32:00,1.00685,1.0069,1.00655,1.0067,114800000.0
2007-12-10 06:33:00,1.00675,1.00675,1.00655,1.0067,106400000.0
2007-12-10 06:34:00,1.0067,1.0067,1.0067,1.0067,10400000.0
2007-12-10 06:35:00,1.0067,1.0067,1.0067,1.0067,3700000.0
2007-12-10 06:36:00,1.0067,1.0067,1.0067,1.0067,7400000.0
2007-12-10 06:37:00,1.0067,1.0067,1.0067,1.0067,14800000.0
2007-12-10 06:38:00,1.0067,1.0067,1.0067,1.0067,11100000.0
2007-12-10 06:39:00,1.0067,1.0067,1.0067,1.0067,4400000.0
2007-12-10 06:40:00,1.0065,1.00685,1.0065,1.0066,167600000.0
2007-12-10 06:41:00,1.0066,1.00685,1.0066,1.0066,90600000.0
2007-12-10 06:42:00,1.00675,1.0068,1.00675,1.0068,144900000.0
2007-12-10 06:43:00,1.00644,1.00681,1.00587,1.00612,507800000.0
2007-12-10 06:44:00,1.0067,1.0068,1.00665,1.0068,43600000.0
2007-12-10 06:45:00,1.0068,1.0068,1.00675,1.00675,30100000.0
2007-12-10 06:46:00,1.00675,1.00675,1.00675,1.00675,84800000.0
2007-12-10 06:47:00,1.00675,1.0069,1.00675,1.00685,37100000.0
2007-12-10 06:48:00,1.00657,1.00676,1.00629,1.00654,85700000.0
2007-12-10 06:49:00,1.00645,1.00674,1.00639,1.00639,77300000.0
2007-12-10 06:50:00,1.00675,1.00675,1.00655,1.00675,330400000.0
2007-12-10 06:51:00,1.0069,1.00695,1.0069,1.00695,31000000.0
2007-12-10 06:52:00,1.00695,1.007,1.00685,1.00685,24400000.0
2007-12-10 06:53:00,1.00695,1.00695,1.00685,1.00685,55100000.0
2007-12-10 06:54:00,1.00685,1.00695,1.00685,1.0069,26500000.0
2007-12-10 06:55:00,1.00685,1.00695,1.00685,1.00695,32900000.0
2007-12-10 06:56:00,1.00695,1.00695,1.00685,1.00685,82200000.0
2007-12-10 06:57:00,1.00685,1.00685,1.00665,1.00665,122500000.0
2007-12-10 06:58:00,1.00665,1.00675,1.00665,1.0067,153600000.0
2007-12-10 06:59:00,1.00685,1.0069,1.00675,1.00675,114700000.0
2007-12-10 07:00:00,1.00675,1.00685,1.0067,1.0067,157300000.0
2007-12-10 07:01:00,1.0067,1.0067,1.0067,1.0067,9000000.0
2007-12-10 07:02:00,1.0067,1.0067,1.0067,1.0067,41000000.0
2007-12-10 07:03:00,1.0067,1.00685,1.00665,1.0067,200900000.0
2007-12-10 07:04:00,1.0067,1.0067,1.0067,1.0067,3700000.0
2007-12-10 07:05:00,1.0067,1.0067,1.0067,1.0067,7400000.0
2007-12-10 07:06:00,1.0067,1.0067,1.0067,1.0067,42000000.0
2007-12-10 07:07:00,1.0067,1.0067,1.0067,1.0067,13500000.0
2007-12-10 07:08:00,1.0067,1.0067,1.0067,1.0067,27000000.0
2007-12-10 07:09:00,1.0067,1.0067,1.0067,1.0067,18000000.0
2007-12-10 07:10:00,1.0067,1.0067,1.0067,1.0067,20800000.0
2007-12-10 07:11:00,1.0067,1.00675,1.00665,1.00665,65400000.0
2007-12-10 07:12:00,1.00665,1.0067,1.00665,1.0067,52500000.0
2007-12-10 07:13:00,1.0067,1.0067,1.00665,1.00665,32400000.0
2007-12-10 07:14:00,1.0066,1.0067,1.0066,1.0067,9000000.0
2007-12-10 07:15:00,1.00665,1.0069,1.0066,1.0068,59200000.0
2007-12-10 07:16:00,1.00685,1.00685,1.00685,1.00685,60600000.0
2007-12-10 07:17:00,1.00685,1.00685,1.00685,1.00685,7400000.0
2007-12-10 07:18:00,1.00685,1.00685,1.00685,1.00685,7400000.0
2007-12-10 07:19:00,1.00685,1.00685,1.00685,1.00685,7400000.0
2007-12-10 07:20:00,1.00685,1.00685,1.00685,1.00685,3700000.0
2007-12-10 07:21:00,1.00685,1.00685,1.0068,1.00685,53900000.0
2007-12-10 07:22:00,1.00685,1.00685,1.0068,1.0068,13800000.0
2007-12-10 07:23:00,1.00685,1.00685,1.0068,1.0068,8300000.0
2007-12-10 07:24:00,1.0068,1.00685,1.0068,1.0068,28400000.0
2007-12-10 07:25:00,1.0068,1.00695,1.0068,1.00695,60000000.0
2007-12-10 07:26:00,1.00695,1.007,1.0069,1.0069,74300000.0
2007-12-10 07:27:00,1.00695,1.00705,1.0069,1.00705,145800000.0
2007-12-10 07:28:00,1.00705,1.00735,1.00695,1.00705,83800000.0
2007-12-10 07:29:00,1.007,1.00705,1.00695,1.00695,63100000.0
2007-12-10 07:30:00,1.0069,1.00695,1.0069,1.00695,9800000.0
2007-12-10 07:31:00,1.007,1.0071,1.00695,1.00695,30600000.0
2007-12-10 07:32:00,1.0069,1.007,1.0068,1.00685,70600000.0
2007-12-10 07:33:00,1.00685,1.00685,1.00665,1.00675,283800000.0
2007-12-10 07:34:00,1.00675,1.0068,1.00665,1.0068,162100000.0
2007-12-10 07:35:00,1.0068,1.0068,1.0068,1.0068,18500000.0
2007-12-10 07:36:00,1.0068,1.0068,1.00675,1.00675,23300000.0
2007-12-10 07:37:00,1.00675,1.00675,1.00665,1.00665,141200000.0
2007-12-10 07:38:00,1.00665,1.00665,1.00655,1.00655,92900000.0
2007-12-10 07:39:00,1.00655,1.00675,1.00655,1.00675,78000000.0
2007-12-10 07:40:00,1.00675,1.00675,1.00665,1.00675,21400000.0
2007-12-10 07:41:00,1.00675,1.00675,1.00655,1.00675,27600000.0
2007-12-10 07:42:00,1.00675,1.00675,1.00645,1.00645,184700000.0
2007-12-10 07:43:00,1.00655,1.00675,1.00655,1.00655,242800000.0
2007-12-10 07:44:00,1.00655,1.00675,1.00655,1.00675,124800000.0
2007-12-10 07:45:00,1.00675,1.00685,1.00675,1.00675,105600000.0
2007-12-10 07:46:00,1.00675,1.00675,1.0067,1.00675,16700000.0
2007-12-10 07:47:00,1.0068,1.0068,1.00675,1.00675,5400000.0
2007-12-10 07:48:00,1.00665,1.00665,1.0066,1.0066,6400000.0
2007-12-10 07:49:00,1.00655,1.00675,1.00655,1.00675,63700000.0
2007-12-10 07:50:00,1.00675,1.00675,1.00675,1.00675,46700000.0
2007-12-10 07:51:00,1.00655,1.00655,1.00655,1.00655,18500000.0
2007-12-10 07:52:00,1.00655,1.0068,1.0065,1.0065,60400000.0
2007-12-10 07:53:00,1.00655,1.00655,1.00645,1.00645,51500000.0
2007-12-10 07:54:00,1.00645,1.00645,1.00645,1.00645,36000000.0
2007-12-10 07:55:00,1.00645,1.00655,1.00645,1.00645,29700000.0
2007-12-10 07:56:00,1.00645,1.0066,1.00645,1.00645,81400000.0
2007-12-10 07:57:00,1.00645,1.00645,1.00645,1.00645,52500000.0
2007-12-10 07:58:00,1.00645,1.00655,1.00645,1.0065,10600000.0
2007-12-10 07:59:00,1.0065,1.0065,1.00645,1.00645,21200000.0
2007-12-10 08:00:00,1.0065,1.0065,1.00645,1.00645,6100000.0
2007-12-10 08:01:00,1.00655,1.00655,1.00645,1.00645,7000000.0
2007-12-10 08:02:00,1.0065,1.00655,1.00645,1.0065,19000000.0
2007-12-10 08:03:00,1.0065,1.0066,1.0065,1.0066,67500000.0
2007-12-10 08:04:00,1.0066,1.0066,1.0066,1.0066,17200000.0
2007-12-10 08:05:00,1.0066,1.0066,1.0066,1.0066,17500000.0
2007-12-10 08:06:00,1.0066,1.0067,1.0066,1.00665,4600000.0
2007-12-10 08:07:00,1.00665,1.00665,1.0066,1.00665,28700000.0
2007-12-10 08:08:00,1.0066,1.00665,1.0066,1.00665,8500000.0
2007-12-10 08:09:00,1.00665,1.00665,1.0066,1.0066,20900000.0
2007-12-10 08:10:00,1.0066,1.00675,1.0066,1.00675,16600000.0
2007-12-10 08:11:00,1.0067,1.0067,1.0067,1.0067,18500000.0
2007-12-10 08:12:00,1.0067,1.0069,1.00665,1.0069,70500000.0
2007-12-10 08:13:00,1.0069,1.0069,1.00675,1.0069,23100000.0
2007-12-10 08:14:00,1.0069,1.0069,1.0069,1.0069,33300000.0
2007-12-10 08:15:00,1.0069,1.0069,1.00675,1.00675,27100000.0
2007-12-10 08:16:00,1.0069,1.0069,1.0069,1.0069,7400000.0
2007-12-10 08:17:00,1.0068,1.0069,1.0068,1.0069,6900000.0
2007-12-10 08:18:00,1.0068,1.00705,1.0068,1.00695,63900000.0
2007-12-10 08:19:00,1.00705,1.00705,1.00705,1.00705,18500000.0
2007-12-10 08:20:00,1.007,1.00705,1.007,1.007,25400000.0
2007-12-10 08:21:00,1.007,1.007,1.007,1.007,11100000.0
2007-12-10 08:22:00,1.007,1.007,1.00695,1.00695,27400000.0
2007-12-10 08:23:00,1.00695,1.00695,1.00695,1.00695,14900000.0
2007-12-10 08:24:00,1.0069,1.00705,1.0069,1.00705,37400000.0
2007-12-10 08:25:00,1.0071,1.00715,1.00705,1.00715,5200000.0
2007-12-10 08:26:00,1.0069,1.00715,1.0069,1.00715,5500000.0
2007-12-10 08:27:00,1.0069,1.00715,1.00685,1.00695,55600000.0
2007-12-10 08:28:00,1.0069,1.0069,1.00685,1.00685,38200000.0
2007-12-10 08:29:00,1.00685,1.00685,1.00675,1.00675,57900000.0
2007-12-10 08:30:00,1.0068,1.00685,1.0068,1.0068,7200000.0
2007-12-10 08:31:00,1.0067,1.0067,1.0067,1.0067,9000000.0
2007-12-10 08:32:00,1.0068,1.00685,1.0066,1.00685,141000000.0
2007-12-10 08:33:00,1.00685,1.00685,1.00665,1.00665,49900000.0
2007-12-10 08:34:00,1.00665,1.00665,1.0066,1.0066,9700000.0
2007-12-10 08:35:00,1.0066,1.00665,1.00655,1.0066,33100000.0
2007-12-10 08:36:00,1.0066,1.0066,1.00645,1.00645,19600000.0
2007-12-10 08:37:00,1.00645,1.00665,1.00645,1.00655,51600000.0
2007-12-10 08:38:00,1.0065,1.0065,1.0065,1.0065,27000000.0
2007-12-10 08:39:00,1.00655,1.00665,1.00645,1.00655,70300000.0
2007-12-10 08:40:00,1.00655,1.00685,1.00645,1.00645,89600000.0
2007-12-10 08:41:00,1.00645,1.00655,1.00635,1.00645,81700002.0
2007-12-10 08:42:00,1.00655,1.00655,1.00645,1.00645,70400002.0
2007-12-10 08:43:00,1.0066,1.0066,1.00655,1.00655,33600000.0
2007-12-10 08:44:00,1.0066,1.0066,1.00655,1.00655,33600000.0
2007-12-10 08:45:00,1.00655,1.0066,1.00645,1.00655,60300001.0
2007-12-10 08:46:00,1.00655,1.00655,1.00655,1.00655,33600000.0
2007-12-10 08:47:00,1.0066,1.0066,1.00655,1.00655,38400000.0
2007-12-10 08:48:00,1.0066,1.0066,1.00655,1.00655,31200000.0
2007-12-10 08:49:00,1.0066,1.0066,1.00625,1.0064,247099998.0
2007-12-10 08:50:00,1.0064,1.00645,1.00635,1.00645,131600000.0
2007-12-10 08:51:00,1.00645,1.00645,1.0064,1.00645,30100000.0
2007-12-10 08:52:00,1.0064,1.00645,1.00635,1.0064,63600000.0
2007-12-10 08:53:00,1.0064,1.00645,1.0064,1.0064,70900000.0
2007-12-10 08:54:00,1.0064,1.00645,1.0064,1.00645,19600000.0
2007-12-10 08:55:00,1.0064,1.00645,1.00635,1.00635,31300000.0
2007-12-10 08:56:00,1.00635,1.00635,1.0063,1.00635,56300000.0
2007-12-10 08:57:00,1.00625,1.00655,1.00625,1.0063,56000000.0
2007-12-10 08:58:00,1.00615,1.00625,1.00595,1.0062,145300000.0
2007-12-10 08:59:00,1.0062,1.0062,1.0061,1.0061,31400000.0
2007-12-10 09:00:00,1.00605,1.0062,1.0059,1.00595,186100002.0
2007-12-10 09:01:00,1.00585,1.0062,1.00585,1.00615,74100003.0
2007-12-10 09:02:00,1.006,1.00615,1.00595,1.00615,74500000.0
2007-12-10 09:03:00,1.00605,1.00605,1.00445,1.00485,386600000.0
2007-12-10 09:04:00,1.00485,1.00485,1.00475,1.00485,57700000.0
2007-12-10 09:05:00,1.00475,1.00475,1.00475,1.00475,57600000.0
2007-12-10 09:06:00,1.00475,1.0048,1.00465,1.00465,69000000.0
2007-12-10 09:07:00,1.00495,1.00495,1.00445,1.00445,277400000.0
2007-12-10 09:08:00,1.00475,1.00475,1.0043,1.00455,264400000.0
2007-12-10 09:09:00,1.00445,1.00445,1.00445,1.00445,45000000.0
2007-12-10 09:10:00,1.0045,1.0053,1.0045,1.00515,372700001.0
2007-12-10 09:11:00,1.00515,1.0055,1.00515,1.0054,159400000.0
2007-12-10 09:12:00,1.0054,1.00565,1.0054,1.00565,70700000.0
2007-12-10 09:13:00,1.0056,1.00605,1.00555,1.00585,156000000.0
2007-12-10 09:14:00,1.00585,1.0059,1.00565,1.00575,39100000.0
2007-12-10 09:15:00,1.00575,1.00575,1.00525,1.00535,298800004.0
2007-12-10 09:16:00,1.00535,1.00535,1.0052,1.0053,136300000.0
2007-12-10 09:17:00,1.0053,1.0053,1.00395,1.00425,286399998.0
2007-12-10 09:18:00,1.0042,1.00425,1.0035,1.0036,258200000.0
2007-12-10 09:19:00,1.0038,1.0044,1.00315,1.0038,595200001.0
2007-12-10 09:20:00,1.0038,1.0038,1.00355,1.00365,165900000.0
2007-12-10 09:21:00,1.00365,1.00405,1.00365,1.00395,199400002.0
2007-12-10 09:22:00,1.00395,1.00415,1.00385,1.00395,402299999.0
2007-12-10 09:23:00,1.00395,1.0042,1.00385,1.0042,203600002.0
2007-12-10 09:24:00,1.0042,1.0042,1.0033,1.0033,167800000.0
2007-12-10 09:25:00,1.0033,1.0033,1.00285,1.00295,480100000.0
2007-12-10 09:26:00,1.00295,1.00315,1.00295,1.003,295099998.0
2007-12-10 09:27:00,1.003,1.0031,1.003,1.0031,93600000.0
2007-12-10 09:28:00,1.00305,1.00345,1.00305,1.00345,147300000.0
2007-12-10 09:29:00,1.0034,1.00395,1.0034,1.00355,158600000.0
2007-12-10 09:30:00,1.00355,1.0037,1.00355,1.00365,12800000.0
2007-12-10 09:31:00,1.00365,1.00375,1.0036,1.00365,49000000.0
2007-12-10 09:32:00,1.00365,1.00425,1.00365,1.00415,355500000.0
2007-12-10 09:33:00,1.0041,1.00415,1.004,1.00405,141000000.0
2007-12-10 09:34:00,1.004,1.0042,1.004,1.00405,53700000.0
2007-12-10 09:35:00,1.00405,1.0043,1.004,1.0043,64600000.0
2007-12-10 09:36:00,1.0043,1.00435,1.00425,1.00425,114700000.0
2007-12-10 09:37:00,1.0042,1.00515,1.0042,1.005,403800000.0
2007-12-10 09:38:00,1.005,1.005,1.00465,1.0047,213199998.0
2007-12-10 09:39:00,1.00475,1.00495,1.00475,1.00485,209200000.0
2007-12-10 09:40:00,1.00485,1.00515,1.00475,1.00515,511600000.0
2007-12-10 09:41:00,1.00515,1.00515,1.00495,1.005,132500000.0
2007-12-10 09:42:00,1.0051,1.00515,1.00495,1.00505,109800000.0
2007-12-10 09:43:00,1.0051,1.0055,1.005,1.00535,427200001.0
2007-12-10 09:44:00,1.00535,1.00555,1.00525,1.00555,521200003.0
2007-12-10 09:45:00,1.00555,1.00555,1.0053,1.0053,56300000.0
2007-12-10 09:46:00,1.0055,1.0055,1.00525,1.0054,6400000.0
2007-12-10 09:47:00,1.00545,1.0058,1.00535,1.00565,504900000.0
2007-12-10 09:48:00,1.00565,1.00575,1.0055,1.00565,329399999.0
2007-12-10 09:49:00,1.00565,1.00575,1.00565,1.00575,12500000.0
2007-12-10 09:50:00,1.0057,1.0058,1.0051,1.0051,443799997.0
2007-12-10 09:51:00,1.00545,1.00565,1.00495,1.0054,513200001.0
2007-12-10 09:52:00,1.0054,1.0057,1.00535,1.00565,83200000.0
2007-12-10 09:53:00,1.00565,1.0057,1.00505,1.00515,624500002.0
2007-12-10 09:54:00,1.00515,1.0054,1.00515,1.0054,204300000.0
2007-12-10 09:55:00,1.0054,1.00565,1.0054,1.00565,210500000.0
2007-12-10 09:56:00,1.00565,1.0057,1.00555,1.0056,79700000.0
2007-12-10 09:57:00,1.00555,1.00555,1.0055,1.00555,21900000.0
2007-12-10 09:58:00,1.00555,1.00575,1.0055,1.0056,51500000.0
2007-12-10 09:59:00,1.00555,1.0057,1.00545,1.00545,133400000.0
2007-12-10 10:00:00,1.00545,1.0056,1.00535,1.00535,157200000.0
2007-12-10 10:01:00,1.0054,1.0057,1.0054,1.00555,405099999.0
2007-12-10 10:02:00,1.00555,1.00575,1.00535,1.0055,384099996.0
2007-12-10 10:03:00,1.0055,1.0055,1.00545,1.00545,121200000.0
2007-12-10 10:04:00,1.00545,1.00555,1.00545,1.00555,48900000.0
2007-12-10 10:05:00,1.0055,1.0055,1.00545,1.0055,212900000.0
2007-12-10 10:06:00,1.0055,1.00605,1.0054,1.00565,484900000.0
2007-12-10 10:07:00,1.00565,1.0058,1.00555,1.0058,479199993.0
2007-12-10 10:08:00,1.0058,1.0058,1.00555,1.0056,103900000.0
2007-12-10 10:09:00,1.00555,1.00565,1.00555,1.00555,190900000.0
2007-12-10 10:10:00,1.00555,1.00565,1.00555,1.00565,30800000.0
2007-12-10 10:11:00,1.0056,1.0057,1.00555,1.0056,228300000.0
2007-12-10 10:12:00,1.0056,1.0056,1.00555,1.00555,10000000.0
2007-12-10 10:13:00,1.00545,1.00555,1.00545,1.00555,45600000.0
2007-12-10 10:14:00,1.00555,1.0056,1.00545,1.0056,27700000.0
2007-12-10 10:15:00,1.0056,1.00565,1.00555,1.00555,84000000.0
2007-12-10 10:16:00,1.00555,1.0056,1.0055,1.0055,63500000.0
2007-12-10 10:17:00,1.0055,1.006,1.0055,1.00565,309200000.0
2007-12-10 10:18:00,1.00565,1.00625,1.00565,1.00625,253500001.0
2007-12-10 10:19:00,1.00615,1.00635,1.0061,1.0063,445099999.0
2007-12-10 10:20:00,1.0063,1.0063,1.0062,1.00625,316100000.0
2007-12-10 10:21:00,1.00625,1.0063,1.00625,1.00625,110000000.0
2007-12-10 10:22:00,1.0062,1.00625,1.00605,1.0062,46600000.0
2007-12-10 10:23:00,1.0062,1.00625,1.00615,1.0062,30300000.0
2007-12-10 10:24:00,1.0062,1.0062,1.0061,1.0062,49300000.0
2007-12-10 10:25:00,1.0062,1.0062,1.0061,1.0062,81800000.0
2007-12-10 10:26:00,1.0062,1.0062,1.0061,1.00615,40400000.0
2007-12-10 10:27:00,1.00615,1.00615,1.00595,1.006,102100000.0
2007-12-10 10:28:00,1.006,1.0061,1.006,1.00605,93400000.0
2007-12-10 10:29:00,1.006,1.00605,1.0059,1.0059,58100000.0
2007-12-10 10:30:00,1.00595,1.00595,1.0058,1.0058,27800000.0
2007-12-10 10:31:00,1.0058,1.0058,1.00565,1.0057,112000000.0
2007-12-10 10:32:00,1.0057,1.0057,1.0057,1.0057,10000000.0
2007-12-10 10:33:00,1.0057,1.00575,1.00565,1.00575,53200000.0
2007-12-10 10:34:00,1.00575,1.00575,1.0057,1.0057,9700000.0
2007-12-10 10:35:00,1.0057,1.00585,1.0056,1.0056,29100000.0
2007-12-10 10:36:00,1.0056,1.00565,1.00555,1.00565,51400000.0
2007-12-10 10:37:00,1.00565,1.00565,1.00555,1.00555,123100000.0
2007-12-10 10:38:00,1.00555,1.00565,1.00555,1.00555,84100000.0
2007-12-10 10:39:00,1.00565,1.00565,1.00565,1.00565,23500000.0
2007-12-10 10:40:00,1.00565,1.00565,1.00555,1.00555,152200000.0
2007-12-10 10:41:00,1.00555,1.00565,1.0055,1.00565,99500000.0
2007-12-10 10:42:00,1.00565,1.00565,1.00545,1.0055,352099998.0
2007-12-10 10:43:00,1.00545,1.0056,1.0053,1.0056,269899999.0
2007-12-10 10:44:00,1.0056,1.0056,1.00545,1.00545,218500000.0
2007-12-10 10:45:00,1.00545,1.00545,1.00545,1.00545,153600000.0
2007-12-10 10:46:00,1.00545,1.00565,1.00545,1.00565,90300000.0
2007-12-10 10:47:00,1.0056,1.00565,1.00455,1.0052,810599993.0
2007-12-10 10:48:00,1.0052,1.0054,1.00495,1.0051,244599999.0
2007-12-10 10:49:00,1.0051,1.00515,1.00475,1.00475,199000000.0
2007-12-10 10:50:00,1.00475,1.00485,1.0046,1.00465,348000000.0
2007-12-10 10:51:00,1.00465,1.00465,1.0046,1.0046,58500000.0
2007-12-10 10:52:00,1.0046,1.00495,1.00455,1.00495,465599996.0
2007-12-10 10:53:00,1.00495,1.00525,1.0049,1.0052,84700000.0
2007-12-10 10:54:00,1.0052,1.0052,1.00515,1.00515,30400000.0
2007-12-10 10:55:00,1.0052,1.00525,1.00515,1.00525,117200000.0
2007-12-10 10:56:00,1.00515,1.0053,1.00515,1.00525,109800000.0
2007-12-10 10:57:00,1.0052,1.0052,1.0048,1.00485,146100000.0
2007-12-10 10:58:00,1.00485,1.00485,1.0047,1.0047,101900000.0
2007-12-10 10:59:00,1.00465,1.00475,1.0044,1.00445,317600000.0
2007-12-10 11:00:00,1.00445,1.0045,1.00445,1.0045,115600000.0
2007-12-10 11:01:00,1.0045,1.0045,1.0045,1.0045,32000000.0
2007-12-10 11:02:00,1.0045,1.0045,1.0045,1.0045,70400000.0
2007-12-10 11:03:00,1.0045,1.0045,1.00445,1.0045,111400000.0
2007-12-10 11:04:00,1.0045,1.0045,1.0043,1.0043,99000000.0
2007-12-10 11:05:00,1.00425,1.0043,1.0039,1.0039,272400000.0
2007-12-10 11:06:00,1.0039,1.00415,1.0039,1.00395,134200000.0
2007-12-10 11:07:00,1.00395,1.00395,1.0037,1.00375,94200000.0
2007-12-10 11:08:00,1.0037,1.0038,1.0036,1.0036,230100000.0
2007-12-10 11:09:00,1.0036,1.00385,1.00355,1.00385,179700000.0
2007-12-10 11:10:00,1.0037,1.00405,1.0037,1.004,235400000.0
2007-12-10 11:11:00,1.00395,1.00425,1.00395,1.00405,174800000.0
2007-12-10 11:12:00,1.004,1.00425,1.004,1.00405,55500000.0
2007-12-10 11:13:00,1.00425,1.00425,1.00405,1.00425,29300000.0
2007-12-10 11:14:00,1.00425,1.0045,1.0042,1.0044,42800000.0
2007-12-10 11:15:00,1.0043,1.0047,1.0042,1.0045,84900000.0
2007-12-10 11:16:00,1.0045,1.0045,1.0045,1.0045,19800000.0
2007-12-10 11:17:00,1.00445,1.0045,1.00445,1.0045,56700000.0
2007-12-10 11:18:00,1.0045,1.0045,1.00445,1.00445,54200000.0
2007-12-10 11:19:00,1.0045,1.00475,1.0045,1.0047,59800000.0
2007-12-10 11:20:00,1.0047,1.0047,1.0044,1.0045,176100000.0
2007-12-10 11:21:00,1.0045,1.0046,1.00445,1.00455,270599999.0
2007-12-10 11:22:00,1.00455,1.00455,1.00445,1.0045,22400000.0
2007-12-10 11:23:00,1.0045,1.00455,1.00445,1.00455,37600000.0
2007-12-10 11:24:00,1.00455,1.0046,1.0043,1.0043,41900000.0
2007-12-10 11:25:00,1.00415,1.00425,1.00415,1.00425,51700000.0
2007-12-10 11:26:00,1.00415,1.0043,1.00415,1.00425,69600000.0
2007-12-10 11:27:00,1.00425,1.0044,1.00425,1.0044,49500000.0
2007-12-10 11:28:00,1.0044,1.00455,1.0044,1.00455,4400000.0
2007-12-10 11:29:00,1.0045,1.0045,1.0044,1.00445,42600000.0
2007-12-10 11:30:00,1.00445,1.00445,1.0044,1.00445,84200000.0
2007-12-10 11:31:00,1.00445,1.0047,1.00445,1.0047,32600000.0
2007-12-10 11:32:00,1.00465,1.00465,1.00425,1.0043,210600000.0
2007-12-10 11:33:00,1.0043,1.0044,1.0041,1.0041,158200000.0
2007-12-10 11:34:00,1.0041,1.0041,1.00385,1.0039,252200000.0
2007-12-10 11:35:00,1.0039,1.00405,1.0038,1.0038,82600000.0
2007-12-10 11:36:00,1.0038,1.0038,1.0037,1.0037,157800000.0
2007-12-10 11:37:00,1.0037,1.00375,1.00365,1.0037,43600000.0
2007-12-10 11:38:00,1.0037,1.0038,1.00365,1.0037,14000000.0
2007-12-10 11:39:00,1.0037,1.00385,1.00355,1.00385,91500001.0
2007-12-10 11:40:00,1.00385,1.00385,1.0035,1.00375,171000000.0
2007-12-10 11:41:00,1.00375,1.00375,1.00375,1.00375,8300000.0
2007-12-10 11:42:00,1.0037,1.00375,1.0037,1.00375,19200000.0
2007-12-10 11:43:00,1.00375,1.0038,1.00375,1.00375,21500000.0
2007-12-10 11:44:00,1.0038,1.0038,1.0037,1.00375,22400000.0
2007-12-10 11:45:00,1.0037,1.00375,1.00355,1.00355,99200000.0
2007-12-10 11:46:00,1.00355,1.0036,1.00355,1.0036,40200000.0
2007-12-10 11:47:00,1.0036,1.0036,1.00345,1.0035,81300000.0
2007-12-10 11:48:00,1.0035,1.0036,1.0035,1.00355,64600000.0
2007-12-10 11:49:00,1.00355,1.0037,1.0035,1.0037,60800000.0
2007-12-10 11:50:00,1.0037,1.0037,1.0035,1.0036,249799998.0
2007-12-10 11:51:00,1.0036,1.00385,1.0036,1.00375,117300000.0
2007-12-10 11:52:00,1.00375,1.00385,1.00375,1.00375,193300000.0
2007-12-10 11:53:00,1.0037,1.0038,1.0037,1.00375,26600000.0
2007-12-10 11:54:00,1.00375,1.00385,1.0037,1.0038,94300000.0
2007-12-10 11:55:00,1.00365,1.00385,1.00365,1.00385,129600000.0
2007-12-10 11:56:00,1.0038,1.00385,1.00375,1.00385,86600000.0
2007-12-10 11:57:00,1.0039,1.0039,1.0037,1.0037,83400000.0
2007-12-10 11:58:00,1.0037,1.0038,1.00365,1.0037,177099997.0
2007-12-10 11:59:00,1.0037,1.0038,1.00365,1.0037,47800000.0
2007-12-10 12:00:00,1.00365,1.00375,1.0035,1.00375,123100000.0
2007-12-10 12:01:00,1.00375,1.0038,1.00375,1.0038,17600000.0
2007-12-10 12:02:00,1.0038,1.0038,1.0035,1.00355,140400000.0
2007-12-10 12:03:00,1.00355,1.00375,1.00355,1.00375,28700000.0
2007-12-10 12:04:00,1.00375,1.00375,1.0036,1.0036,12500000.0
2007-12-10 12:05:00,1.00365,1.00375,1.0036,1.0036,66100000.0
2007-12-10 12:06:00,1.0036,1.0037,1.00355,1.0037,101500000.0
2007-12-10 12:07:00,1.0037,1.00385,1.00365,1.0038,42200000.0
2007-12-10 12:08:00,1.00385,1.0039,1.00385,1.00385,7900000.0
2007-12-10 12:09:00,1.0038,1.0039,1.0038,1.0039,49900000.0
2007-12-10 12:10:00,1.0039,1.0039,1.00385,1.00385,22900000.0
2007-12-10 12:11:00,1.00385,1.00385,1.0037,1.0038,8400000.0
2007-12-10 12:12:00,1.0038,1.0039,1.00375,1.0039,68000000.0
2007-12-10 12:13:00,1.00385,1.0043,1.00385,1.00425,115100000.0
2007-12-10 12:14:00,1.00425,1.00445,1.0042,1.00445,78800000.0
2007-12-10 12:15:00,1.0044,1.0044,1.00415,1.0042,42600000.0
2007-12-10 12:16:00,1.0042,1.0042,1.0038,1.00395,255800000.0
2007-12-10 12:17:00,1.004,1.00425,1.00385,1.0041,111000000.0
2007-12-10 12:18:00,1.0041,1.00415,1.00405,1.00405,9100000.0
2007-12-10 12:19:00,1.00405,1.0043,1.00405,1.00425,68500000.0
2007-12-10 12:20:00,1.00425,1.0044,1.00405,1.0044,99600000.0
2007-12-10 12:21:00,1.0044,1.0044,1.00385,1.0043,226300000.0
2007-12-10 12:22:00,1.0043,1.0043,1.0038,1.0038,429000000.0
2007-12-10 12:23:00,1.00405,1.0042,1.00375,1.00385,270600001.0
2007-12-10 12:24:00,1.0038,1.00385,1.0035,1.0035,94500000.0
2007-12-10 12:25:00,1.0035,1.0037,1.0035,1.0037,76200000.0
2007-12-10 12:26:00,1.0037,1.00375,1.00335,1.00335,232900000.0
2007-12-10 12:27:00,1.00355,1.0036,1.00335,1.0035,317200000.0
2007-12-10 12:28:00,1.00355,1.0038,1.00355,1.00375,99100000.0
2007-12-10 12:29:00,1.00375,1.00375,1.00325,1.00335,157400000.0
2007-12-10 12:30:00,1.00335,1.0037,1.00325,1.00355,152500001.0
2007-12-10 12:31:00,1.00355,1.0037,1.00355,1.00365,11600000.0
2007-12-10 12:32:00,1.0037,1.0038,1.00335,1.00335,156900000.0
2007-12-10 12:33:00,1.00335,1.0036,1.0033,1.0036,135200000.0
2007-12-10 12:34:00,1.0035,1.00375,1.00335,1.0036,272000000.0
2007-12-10 12:35:00,1.00365,1.0038,1.0036,1.0038,38200000.0
2007-12-10 12:36:00,1.0038,1.00395,1.00375,1.0038,32800000.0
2007-12-10 12:37:00,1.0038,1.0039,1.00375,1.00375,77600000.0
2007-12-10 12:38:00,1.00375,1.00375,1.0032,1.0034,304000000.0
2007-12-10 12:39:00,1.0034,1.0034,1.00315,1.00315,80400000.0
2007-12-10 12:40:00,1.00315,1.0033,1.003,1.0032,167800000.0
2007-12-10 12:41:00,1.0032,1.0032,1.00305,1.00315,183299996.0
2007-12-10 12:42:00,1.00315,1.00335,1.0031,1.00335,18200000.0
2007-12-10 12:43:00,1.0033,1.0038,1.0033,1.0035,23200000.0
2007-12-10 12:44:00,1.0035,1.0036,1.00325,1.00355,340400000.0
2007-12-10 12:45:00,1.0036,1.0037,1.0035,1.00365,117400000.0
2007-12-10 12:46:00,1.0036,1.00395,1.0036,1.00375,71800000.0
2007-12-10 12:47:00,1.0037,1.0037,1.00365,1.00365,36100000.0
2007-12-10 12:48:00,1.0037,1.0037,1.00365,1.00365,32000000.0
2007-12-10 12:49:00,1.00375,1.00375,1.0036,1.0036,85000000.0
2007-12-10 12:50:00,1.00355,1.0036,1.00355,1.00355,160499999.0
2007-12-10 12:51:00,1.00355,1.00375,1.00355,1.00365,513900000.0
2007-12-10 12:52:00,1.00365,1.00365,1.00355,1.0036,39700000.0
2007-12-10 12:53:00,1.0036,1.0036,1.00355,1.0036,436300000.0
2007-12-10 12:54:00,1.0036,1.0037,1.0036,1.00365,52400000.0
2007-12-10 12:55:00,1.00365,1.00365,1.00355,1.0036,319900000.0
2007-12-10 12:56:00,1.00355,1.00355,1.00345,1.00355,48500000.0
2007-12-10 12:57:00,1.0035,1.0038,1.0035,1.0038,124300000.0
2007-12-10 12:58:00,1.0038,1.00385,1.0036,1.00365,65600000.0
2007-12-10 12:59:00,1.00355,1.00355,1.00355,1.00355,157599999.0
2007-12-10 13:00:00,1.00355,1.00375,1.00355,1.0037,54400000.0
2007-12-10 13:01:00,1.0037,1.0037,1.0036,1.0036,142500000.0
2007-12-10 13:02:00,1.00355,1.00355,1.0035,1.00355,8400000.0
2007-12-10 13:03:00,1.00355,1.00355,1.0035,1.00355,47100000.0
2007-12-10 13:04:00,1.00355,1.00355,1.00355,1.00355,51900000.0
2007-12-10 13:05:00,1.00355,1.0036,1.0035,1.0035,83700000.0
2007-12-10 13:06:00,1.00345,1.0036,1.00335,1.0036,43100000.0
2007-12-10 13:07:00,1.0036,1.0036,1.00345,1.0035,68800000.0
2007-12-10 13:08:00,1.0035,1.0036,1.0035,1.00355,37400000.0
2007-12-10 13:09:00,1.00345,1.00345,1.0034,1.0034,25600000.0
2007-12-10 13:10:00,1.0035,1.00355,1.00345,1.00345,66800000.0
2007-12-10 13:11:00,1.00345,1.0036,1.0034,1.0036,34000000.0
2007-12-10 13:12:00,1.0036,1.00365,1.00355,1.00355,16400000.0
2007-12-10 13:13:00,1.00345,1.00345,1.0034,1.0034,76300000.0
2007-12-10 13:14:00,1.0034,1.00355,1.0034,1.00355,96000000.0
2007-12-10 13:15:00,1.0035,1.0036,1.0034,1.0035,94000000.0
2007-12-10 13:16:00,1.0035,1.0035,1.0033,1.0033,49900000.0
2007-12-10 13:17:00,1.0032,1.00325,1.0026,1.00265,175100000.0
2007-12-10 13:18:00,1.00265,1.00295,1.00255,1.00255,159700000.0
2007-12-10 13:19:00,1.0026,1.0027,1.0026,1.0027,13300000.0
2007-12-10 13:20:00,1.00265,1.0028,1.00265,1.0028,14400000.0
2007-12-10 13:21:00,1.0027,1.00285,1.00265,1.00265,67200000.0
2007-12-10 13:22:00,1.00265,1.00275,1.0026,1.0027,64900000.0
2007-12-10 13:23:00,1.0027,1.0027,1.00245,1.0025,95400000.0
2007-12-10 13:24:00,1.00255,1.00255,1.00235,1.0024,88700000.0
2007-12-10 13:25:00,1.0024,1.00245,1.00235,1.0024,95800000.0
2007-12-10 13:26:00,1.0024,1.00245,1.0023,1.00235,109900000.0
2007-12-10 13:27:00,1.00235,1.0025,1.00235,1.00245,66600000.0
2007-12-10 13:28:00,1.00245,1.00265,1.00245,1.0026,95100000.0
2007-12-10 13:29:00,1.0026,1.0026,1.0024,1.0025,26500000.0
2007-12-10 13:30:00,1.0025,1.0025,1.00245,1.00245,54100000.0
2007-12-10 13:31:00,1.00245,1.00265,1.00245,1.0026,125600000.0
2007-12-10 13:32:00,1.0026,1.0026,1.00225,1.00235,75300000.0
2007-12-10 13:33:00,1.0023,1.0025,1.0023,1.0024,52900000.0
2007-12-10 13:34:00,1.0023,1.00255,1.0023,1.0025,157200000.0
2007-12-10 13:35:00,1.00245,1.0025,1.00245,1.0025,46200000.0
2007-12-10 13:36:00,1.00245,1.0025,1.00245,1.0025,76700000.0
2007-12-10 13:37:00,1.0025,1.0026,1.00245,1.0025,75300000.0
2007-12-10 13:38:00,1.0025,1.00265,1.0023,1.00245,78800000.0
2007-12-10 13:39:00,1.0024,1.0025,1.0024,1.0024,14600000.0
2007-12-10 13:40:00,1.0025,1.0025,1.002,1.0021,292900000.0
2007-12-10 13:41:00,1.0021,1.00235,1.0021,1.00235,152500000.0
2007-12-10 13:42:00,1.00225,1.0024,1.00225,1.0023,111100000.0
2007-12-10 13:43:00,1.0023,1.0024,1.0023,1.0023,61000000.0
2007-12-10 13:44:00,1.0023,1.00235,1.00225,1.00235,31600000.0
2007-12-10 13:45:00,1.00235,1.0024,1.00225,1.00225,22300000.0
2007-12-10 13:46:00,1.00225,1.00225,1.00155,1.00165,163700000.0
2007-12-10 13:47:00,1.00165,1.0017,1.0011,1.0014,325999999.0
2007-12-10 13:48:00,1.00145,1.0016,1.0013,1.00145,334899999.0
2007-12-10 13:49:00,1.0014,1.0015,1.00075,1.00075,286700001.0
2007-12-10 13:50:00,1.00075,1.001,1.0005,1.001,64100000.0
2007-12-10 13:51:00,1.001,1.0013,1.00095,1.00125,120200000.0
2007-12-10 13:52:00,1.00115,1.00125,1.0011,1.00125,175000000.0
2007-12-10 13:53:00,1.00135,1.0016,1.00135,1.00155,93600000.0
2007-12-10 13:54:00,1.0015,1.00175,1.0015,1.00175,20200000.0
2007-12-10 13:55:00,1.0017,1.002,1.0016,1.00195,26100000.0
2007-12-10 13:56:00,1.00195,1.0024,1.00195,1.00235,98200000.0
2007-12-10 13:57:00,1.00245,1.0025,1.0023,1.0025,108199999.0
2007-12-10 13:58:00,1.0025,1.00265,1.00235,1.0026,119100001.0
2007-12-10 13:59:00,1.00255,1.0031,1.00245,1.0031,220900000.0
2007-12-10 14:00:00,1.0031,1.00325,1.00245,1.00255,94700000.0
2007-12-10 14:01:00,1.00255,1.00255,1.00235,1.00245,98500000.0
2007-12-10 14:02:00,1.00245,1.0028,1.00235,1.00265,206100000.0
2007-12-10 14:03:00,1.00265,1.00305,1.0025,1.003,118600000.0
2007-12-10 14:04:00,1.003,1.00305,1.0026,1.0026,73400000.0
2007-12-10 14:05:00,1.0026,1.0026,1.00245,1.00245,86200000.0
2007-12-10 14:06:00,1.00245,1.0028,1.00245,1.00275,196699999.0
2007-12-10 14:07:00,1.00275,1.00275,1.0025,1.0027,98700000.0
2007-12-10 14:08:00,1.00265,1.00265,1.0026,1.0026,10800000.0
2007-12-10 14:09:00,1.0026,1.0026,1.00255,1.00255,24000000.0
2007-12-10 14:10:00,1.00255,1.0026,1.00255,1.0026,41300000.0
2007-12-10 14:11:00,1.00236,1.00244,1.00218,1.00224,185500000.0
2007-12-10 14:12:00,1.00245,1.00275,1.00245,1.00275,44000000.0
2007-12-10 14:13:00,1.00275,1.00275,1.00265,1.0027,14200000.0
2007-12-10 14:14:00,1.00265,1.00275,1.00265,1.00265,95900000.0
2007-12-10 14:15:00,1.0027,1.0027,1.0026,1.0027,76200000.0
2007-12-10 14:16:00,1.0027,1.00275,1.00265,1.0027,32200000.0
2007-12-10 14:17:00,1.0027,1.0027,1.0025,1.0025,74000000.0
2007-12-10 14:18:00,1.0025,1.0025,1.00185,1.00185,105100000.0
2007-12-10 14:19:00,1.0018,1.00205,1.0017,1.00195,75900000.0
2007-12-10 14:20:00,1.002,1.002,1.0017,1.00175,35000000.0
2007-12-10 14:21:00,1.00165,1.0018,1.0015,1.0015,65500000.0
2007-12-10 14:22:00,1.0015,1.00165,1.00145,1.00165,86800000.0
2007-12-10 14:23:00,1.00165,1.00165,1.00125,1.00145,129800001.0
2007-12-10 14:24:00,1.00145,1.00155,1.0014,1.00155,19000000.0
2007-12-10 14:25:00,1.00145,1.00275,1.00145,1.00245,432000000.0
2007-12-10 14:26:00,1.00245,1.00305,1.0023,1.00295,480500001.0
2007-12-10 14:27:00,1.00295,1.0037,1.00295,1.0037,296100000.0
2007-12-10 14:28:00,1.0037,1.0046,1.0037,1.00445,344700000.0
2007-12-10 14:29:00,1.00445,1.00455,1.0041,1.00445,346100000.0
2007-12-10 14:30:00,1.00445,1.0045,1.0042,1.00445,339600000.0
2007-12-10 14:31:00,1.00445,1.00445,1.0041,1.00415,358400000.0
2007-12-10 14:32:00,1.00415,1.00425,1.0038,1.00385,422200003.0
2007-12-10 14:33:00,1.00385,1.00395,1.0038,1.00385,393200000.0
2007-12-10 14:34:00,1.00385,1.00415,1.00385,1.00415,127500000.0
2007-12-10 14:35:00,1.00415,1.00415,1.004,1.004,42800000.0
2007-12-10 14:36:00,1.00405,1.00405,1.00395,1.004,88500000.0
2007-12-10 14:37:00,1.0041,1.00445,1.0041,1.0044,87500000.0
2007-12-10 14:38:00,1.0044,1.00455,1.00435,1.00435,94000000.0
2007-12-10 14:39:00,1.00435,1.00435,1.00425,1.00425,87400000.0
2007-12-10 14:40:00,1.00425,1.00435,1.0041,1.00415,314100000.0
2007-12-10 14:41:00,1.00415,1.00415,1.0041,1.00415,110100000.0
2007-12-10 14:42:00,1.0042,1.0042,1.0041,1.0042,161400000.0
2007-12-10 14:43:00,1.00415,1.0043,1.00415,1.00425,107200000.0
2007-12-10 14:44:00,1.00425,1.00445,1.0042,1.00435,373700000.0
2007-12-10 14:45:00,1.00435,1.00445,1.00435,1.00445,111200000.0
2007-12-10 14:46:00,1.0045,1.00575,1.0045,1.00525,93500000.0
2007-12-10 14:47:00,1.0053,1.0055,1.0051,1.00525,275100000.0
2007-12-10 14:48:00,1.0052,1.00525,1.005,1.00515,149699999.0
2007-12-10 14:49:00,1.0052,1.00555,1.0051,1.0054,145700000.0
2007-12-10 14:50:00,1.0054,1.00545,1.00515,1.0052,115000001.0
2007-12-10 14:51:00,1.00515,1.00545,1.0051,1.00515,323400000.0
2007-12-10 14:52:00,1.0051,1.0053,1.005,1.00515,202900000.0
2007-12-10 14:53:00,1.00515,1.0052,1.00515,1.00515,56900000.0
2007-12-10 14:54:00,1.00515,1.0052,1.0051,1.0051,138200000.0
2007-12-10 14:55:00,1.0051,1.0056,1.0051,1.0056,209000000.0
2007-12-10 14:56:00,1.0056,1.00675,1.0056,1.00665,315700000.0
2007-12-10 14:57:00,1.00665,1.0069,1.0062,1.00625,420300000.0
2007-12-10 14:58:00,1.00625,1.00635,1.0058,1.0059,477100003.0
2007-12-10 14:59:00,1.00585,1.00625,1.00585,1.00615,188100000.0
2007-12-10 15:00:00,1.0061,1.0063,1.00605,1.00625,349300000.0
2007-12-10 15:01:00,1.00625,1.00625,1.00595,1.0061,188800000.0
2007-12-10 15:02:00,1.0061,1.00645,1.0061,1.00625,135500000.0
2007-12-10 15:03:00,1.00625,1.00625,1.0058,1.00585,177200000.0
2007-12-10 15:04:00,1.00585,1.00585,1.0056,1.00565,205899999.0
2007-12-10 15:05:00,1.00565,1.0058,1.0056,1.00575,357100001.0
2007-12-10 15:06:00,1.0057,1.0058,1.0056,1.00565,158400000.0
2007-12-10 15:07:00,1.0056,1.00575,1.00555,1.0057,102400000.0
2007-12-10 15:08:00,1.00565,1.0058,1.00565,1.00575,107200000.0
2007-12-10 15:09:00,1.00575,1.00575,1.0056,1.0057,105400000.0
2007-12-10 15:10:00,1.0057,1.0057,1.0055,1.0055,113900000.0
2007-12-10 15:11:00,1.0055,1.0055,1.0053,1.00535,65400000.0
2007-12-10 15:12:00,1.00535,1.00545,1.00535,1.00535,45700000.0
2007-12-10 15:13:00,1.00535,1.0063,1.00535,1.0059,168000000.0
2007-12-10 15:14:00,1.0059,1.00605,1.00555,1.00555,111000000.0
2007-12-10 15:15:00,1.00555,1.00585,1.00525,1.00565,387200000.0
2007-12-10 15:16:00,1.0057,1.0062,1.0056,1.006,93100000.0
2007-12-10 15:17:00,1.006,1.006,1.0059,1.006,38000000.0
2007-12-10 15:18:00,1.006,1.00625,1.00585,1.00625,198199999.0
2007-12-10 15:19:00,1.00625,1.00625,1.00575,1.0059,142700000.0
2007-12-10 15:20:00,1.0059,1.00695,1.0059,1.0068,199200000.0
2007-12-10 15:21:00,1.0068,1.0068,1.00635,1.00635,168500000.0
2007-12-10 15:22:00,1.00635,1.00645,1.006,1.006,185900000.0
2007-12-10 15:23:00,1.006,1.00615,1.0058,1.0061,201100000.0
2007-12-10 15:24:00,1.0061,1.0061,1.0058,1.0058,124200000.0
2007-12-10 15:25:00,1.00585,1.0059,1.00575,1.00585,94600000.0
2007-12-10 15:26:00,1.00585,1.00585,1.0057,1.00585,229100000.0
2007-12-10 15:27:00,1.00585,1.00585,1.00565,1.00565,80400000.0
2007-12-10 15:28:00,1.00565,1.0058,1.00545,1.00555,167600000.0
2007-12-10 15:29:00,1.00555,1.0056,1.0055,1.0055,9400000.0
2007-12-10 15:30:00,1.0055,1.0055,1.00545,1.0055,88000000.0
2007-12-10 15:31:00,1.0055,1.00565,1.0055,1.0055,45000000.0
2007-12-10 15:32:00,1.0055,1.0055,1.0051,1.0051,85700000.0
2007-12-10 15:33:00,1.0051,1.00515,1.0049,1.00515,137100000.0
2007-12-10 15:34:00,1.00515,1.0052,1.00505,1.00515,61600000.0
2007-12-10 15:35:00,1.00515,1.00545,1.00515,1.00535,115400000.0
2007-12-10 15:36:00,1.00535,1.0057,1.0052,1.00525,68600000.0
2007-12-10 15:37:00,1.00525,1.00525,1.00505,1.00505,72800000.0
2007-12-10 15:38:00,1.0051,1.0052,1.00505,1.0051,86200000.0
2007-12-10 15:39:00,1.0051,1.0053,1.0051,1.0052,122200000.0
2007-12-10 15:40:00,1.0052,1.0053,1.0052,1.00525,91200000.0
2007-12-10 15:41:00,1.00525,1.0054,1.00515,1.00515,48000000.0
2007-12-10 15:42:00,1.00515,1.00575,1.00515,1.00575,99500000.0
2007-12-10 15:43:00,1.00575,1.00575,1.0057,1.00575,44300000.0
2007-12-10 15:44:00,1.00575,1.0058,1.00575,1.00575,33800000.0
2007-12-10 15:45:00,1.00575,1.0058,1.0057,1.00575,118200000.0
2007-12-10 15:46:00,1.00575,1.0061,1.0057,1.0061,116100000.0
2007-12-10 15:47:00,1.0061,1.00655,1.00605,1.00655,171100000.0
2007-12-10 15:48:00,1.00655,1.007,1.00625,1.00695,460200000.0
2007-12-10 15:49:00,1.00695,1.0075,1.00695,1.007,379700000.0
2007-12-10 15:50:00,1.007,1.00705,1.0067,1.00695,614100000.0
2007-12-10 15:51:00,1.00695,1.007,1.0066,1.0069,501199999.0
2007-12-10 15:52:00,1.0069,1.00745,1.0069,1.0074,249200000.0
2007-12-10 15:53:00,1.00745,1.0082,1.00745,1.0079,514400000.0
2007-12-10 15:54:00,1.0079,1.0079,1.0075,1.00755,378400000.0
2007-12-10 15:55:00,1.00755,1.008,1.00755,1.0079,327000000.0
2007-12-10 15:56:00,1.0079,1.00805,1.00775,1.0078,117800000.0
2007-12-10 15:57:00,1.0078,1.0081,1.0078,1.008,275500000.0
2007-12-10 15:58:00,1.00795,1.0084,1.00765,1.00815,265400000.0
2007-12-10 15:59:00,1.00815,1.00905,1.0081,1.00905,471700000.0
2007-12-10 16:00:00,1.00905,1.00915,1.00835,1.00865,526300000.0
2007-12-10 16:01:00,1.00865,1.0091,1.00865,1.009,133500000.0
2007-12-10 16:02:00,1.009,1.009,1.00885,1.0089,82300000.0
2007-12-10 16:03:00,1.0089,1.00905,1.00875,1.00875,82200000.0
2007-12-10 16:04:00,1.0087,1.00875,1.0078,1.0078,170600000.0
2007-12-10 16:05:00,1.0078,1.0085,1.0077,1.0083,174600000.0
2007-12-10 16:06:00,1.0083,1.0083,1.0079,1.0081,295400000.0
2007-12-10 16:07:00,1.008,1.00825,1.00795,1.0081,68200000.0
2007-12-10 16:08:00,1.0082,1.00825,1.00805,1.00805,113900000.0
2007-12-10 16:09:00,1.008,1.00815,1.00795,1.0081,199500000.0
2007-12-10 16:10:00,1.0081,1.0081,1.00785,1.0079,128400000.0
2007-12-10 16:11:00,1.0079,1.0079,1.00745,1.0075,238999999.0
2007-12-10 16:12:00,1.0075,1.0075,1.00735,1.00735,303100000.0
2007-12-10 16:13:00,1.00735,1.00735,1.007,1.007,135499999.0
2007-12-10 16:14:00,1.007,1.00725,1.007,1.0072,476900003.0
2007-12-10 16:15:00,1.0072,1.0074,1.0072,1.00735,216000000.0
2007-12-10 16:16:00,1.00735,1.00735,1.0067,1.00675,178000000.0
2007-12-10 16:17:00,1.00675,1.0069,1.00675,1.00675,178100000.0
2007-12-10 16:18:00,1.00675,1.0068,1.0067,1.00675,79100000.0
2007-12-10 16:19:00,1.00675,1.00695,1.0067,1.0067,117600000.0
2007-12-10 16:20:00,1.0067,1.0068,1.0066,1.0067,151400000.0
2007-12-10 16:21:00,1.00675,1.0072,1.0067,1.0069,245700000.0
2007-12-10 16:22:00,1.0069,1.007,1.00685,1.0069,76900000.0
2007-12-10 16:23:00,1.0069,1.007,1.00675,1.00685,178100000.0
2007-12-10 16:24:00,1.00685,1.00695,1.00685,1.0069,49300000.0
2007-12-10 16:25:00,1.0069,1.00705,1.0069,1.007,31800000.0
2007-12-10 16:26:00,1.007,1.00775,1.00695,1.00775,106800000.0
2007-12-10 16:27:00,1.00775,1.0084,1.00775,1.008,313800000.0
2007-12-10 16:28:00,1.008,1.0081,1.00795,1.0081,36400000.0
2007-12-10 16:29:00,1.008,1.00835,1.0079,1.00835,204400000.0
2007-12-10 16:30:00,1.00835,1.0085,1.00805,1.0083,280199996.0
2007-12-10 16:31:00,1.00835,1.00835,1.0078,1.0081,248600000.0
2007-12-10 16:32:00,1.00815,1.0082,1.00815,1.00815,128300000.0
2007-12-10 16:33:00,1.00815,1.00835,1.0079,1.0079,184800000.0
2007-12-10 16:34:00,1.00785,1.008,1.00755,1.00795,318299999.0
2007-12-10 16:35:00,1.00795,1.00795,1.00775,1.0078,229200000.0
2007-12-10 16:36:00,1.0078,1.00785,1.0077,1.00785,340400000.0
2007-12-10 16:37:00,1.00785,1.0079,1.00775,1.00785,305800000.0
2007-12-10 16:38:00,1.00785,1.008,1.0078,1.00785,85000000.0
2007-12-10 16:39:00,1.00785,1.00795,1.00775,1.00795,87600000.0
2007-12-10 16:40:00,1.00795,1.00825,1.0078,1.0078,343800000.0
2007-12-10 16:41:00,1.0078,1.00815,1.0078,1.0081,32800000.0
2007-12-10 16:42:00,1.0081,1.0082,1.0078,1.0079,87900000.0
2007-12-10 16:43:00,1.008,1.008,1.00785,1.0079,60800001.0
2007-12-10 16:44:00,1.0078,1.008,1.0078,1.0078,58400000.0
2007-12-10 16:45:00,1.0078,1.00785,1.0077,1.00785,106600000.0
2007-12-10 16:46:00,1.00785,1.00795,1.0078,1.00785,192700000.0
2007-12-10 16:47:00,1.00785,1.00785,1.0077,1.0078,228200000.0
2007-12-10 16:48:00,1.00775,1.0078,1.00765,1.0077,236100000.0
2007-12-10 16:49:00,1.0077,1.00785,1.00765,1.00765,122700000.0
2007-12-10 16:50:00,1.0076,1.00775,1.0076,1.0077,62800000.0
2007-12-10 16:51:00,1.0077,1.00775,1.0075,1.0076,121700000.0
2007-12-10 16:52:00,1.0076,1.0077,1.0075,1.00755,101200000.0
2007-12-10 16:53:00,1.00755,1.00765,1.0074,1.0076,225900000.0
2007-12-10 16:54:00,1.0076,1.00765,1.0075,1.00755,131700000.0
2007-12-10 16:55:00,1.00755,1.008,1.00755,1.00775,180900000.0
2007-12-10 16:56:00,1.00775,1.0078,1.00745,1.0075,506200002.0
2007-12-10 16:57:00,1.0075,1.00755,1.00745,1.0075,44400000.0
2007-12-10 16:58:00,1.0075,1.0076,1.0074,1.0076,322700000.0
2007-12-10 16:59:00,1.0076,1.00805,1.00755,1.00765,206400001.0
2007-12-10 17:00:00,1.00765,1.0082,1.00765,1.00815,713500001.0
2007-12-10 17:01:00,1.00815,1.00815,1.00775,1.00775,198600000.0
2007-12-10 17:02:00,1.0078,1.0079,1.00765,1.00785,393300002.0
2007-12-10 17:03:00,1.00785,1.00805,1.00775,1.00805,279200000.0
2007-12-10 17:04:00,1.00805,1.00805,1.0078,1.0079,214900000.0
2007-12-10 17:05:00,1.0079,1.00825,1.0078,1.0082,335499999.0
2007-12-10 17:06:00,1.0082,1.00825,1.00785,1.0079,300599998.0
2007-12-10 17:07:00,1.00795,1.00805,1.0077,1.0077,224400000.0
2007-12-10 17:08:00,1.00765,1.00815,1.00755,1.0081,278600000.0
2007-12-10 17:09:00,1.0081,1.0081,1.0079,1.0079,254500000.0
2007-12-10 17:10:00,1.0079,1.00805,1.0079,1.00805,48600000.0
2007-12-10 17:11:00,1.00805,1.00805,1.0079,1.008,184499998.0
2007-12-10 17:12:00,1.008,1.008,1.00795,1.00795,61600000.0
2007-12-10 17:13:00,1.00795,1.008,1.0079,1.0079,27500000.0
2007-12-10 17:14:00,1.0079,1.00795,1.0078,1.0079,157200000.0
2007-12-10 17:15:00,1.0079,1.008,1.0077,1.0079,67400000.0
2007-12-10 17:16:00,1.00785,1.0079,1.0077,1.0077,159100000.0
2007-12-10 17:17:00,1.0077,1.0077,1.00765,1.00765,76900000.0
2007-12-10 17:18:00,1.00765,1.00785,1.00765,1.0077,156000000.0
2007-12-10 17:19:00,1.00765,1.0077,1.0075,1.00765,122200000.0
2007-12-10 17:20:00,1.00755,1.0076,1.0074,1.0074,190100000.0
2007-12-10 17:21:00,1.0074,1.00765,1.0074,1.00755,133300000.0
2007-12-10 17:22:00,1.00755,1.0082,1.0075,1.00785,277600000.0
2007-12-10 17:23:00,1.00785,1.00805,1.00765,1.008,244299997.0
2007-12-10 17:24:00,1.008,1.0083,1.0078,1.00825,232000000.0
2007-12-10 17:25:00,1.00825,1.00865,1.00825,1.0083,209600000.0
2007-12-10 17:26:00,1.0083,1.00845,1.0082,1.0083,375300000.0
2007-12-10 17:27:00,1.0083,1.0083,1.00815,1.0083,82500000.0
2007-12-10 17:28:00,1.0083,1.0083,1.00805,1.00805,62100000.0
2007-12-10 17:29:00,1.00805,1.00815,1.00795,1.00805,70500000.0
2007-12-10 17:30:00,1.00805,1.0081,1.00775,1.00785,131200000.0
2007-12-10 17:31:00,1.00785,1.00845,1.00765,1.00835,346750000.0
2007-12-10 17:32:00,1.0083,1.00835,1.00775,1.0078,479399999.0
2007-12-10 17:33:00,1.0078,1.00795,1.0075,1.00775,295300000.0
2007-12-10 17:34:00,1.00775,1.008,1.00775,1.00795,225400000.0
2007-12-10 17:35:00,1.00795,1.00805,1.0078,1.0078,429100000.0
2007-12-10 17:36:00,1.0078,1.0078,1.00765,1.0078,164200000.0
2007-12-10 17:37:00,1.0078,1.00785,1.0077,1.00775,278600000.0
2007-12-10 17:38:00,1.0078,1.008,1.00775,1.008,269700000.0
2007-12-10 17:39:00,1.008,1.00805,1.00795,1.00805,85600000.0
2007-12-10 17:40:00,1.008,1.008,1.0079,1.00795,32300000.0
2007-12-10 17:41:00,1.0079,1.008,1.0079,1.008,29300000.0
2007-12-10 17:42:00,1.0079,1.00805,1.00785,1.00805,120799997.0
2007-12-10 17:43:00,1.00805,1.00805,1.00775,1.0079,129000000.0
2007-12-10 17:44:00,1.0079,1.00805,1.00785,1.00795,268300000.0
2007-12-10 17:45:00,1.00795,1.008,1.0078,1.0079,215599999.0
2007-12-10 17:46:00,1.0079,1.0079,1.00765,1.0077,198200000.0
2007-12-10 17:47:00,1.0077,1.00795,1.00765,1.0077,222800000.0
2007-12-10 17:48:00,1.00775,1.00775,1.00755,1.0076,188700000.0
2007-12-10 17:49:00,1.0076,1.0076,1.0073,1.00735,447200000.0
2007-12-10 17:50:00,1.00735,1.00745,1.00735,1.00735,107700000.0
2007-12-10 17:51:00,1.00735,1.00755,1.00735,1.00755,778999999.0
2007-12-10 17:52:00,1.00755,1.0077,1.00755,1.00755,291100001.0
2007-12-10 17:53:00,1.0076,1.00785,1.00755,1.00785,78300000.0
2007-12-10 17:54:00,1.00785,1.00795,1.00775,1.00795,231000000.0
2007-12-10 17:55:00,1.00795,1.00795,1.00785,1.0079,109100000.0
2007-12-10 17:56:00,1.0079,1.00805,1.00765,1.00775,481900000.0
2007-12-10 17:57:00,1.00765,1.00785,1.0076,1.00765,307400000.0
2007-12-10 17:58:00,1.0076,1.00765,1.0075,1.00755,355000000.0
2007-12-10 17:59:00,1.00755,1.0076,1.007,1.007,687999999.0
2007-12-10 18:00:00,1.00705,1.0072,1.007,1.0072,746800000.0
2007-12-10 18:01:00,1.00715,1.00725,1.0071,1.0072,300900000.0
2007-12-10 18:02:00,1.0072,1.0073,1.00715,1.00725,97500000.0
2007-12-10 18:03:00,1.00715,1.00735,1.0071,1.00725,445799999.0
2007-12-10 18:04:00,1.00725,1.0074,1.0072,1.00725,273200000.0
2007-12-10 18:05:00,1.00725,1.00735,1.0072,1.00725,113900000.0
2007-12-10 18:06:00,1.00725,1.00725,1.00715,1.00725,77100000.0
2007-12-10 18:07:00,1.00725,1.00785,1.00725,1.00785,151000000.0
2007-12-10 18:08:00,1.00785,1.00815,1.00775,1.00795,258000000.0
2007-12-10 18:09:00,1.008,1.008,1.00765,1.00775,526600000.0
2007-12-10 18:10:00,1.0078,1.00865,1.0076,1.00865,440300000.0
2007-12-10 18:11:00,1.00865,1.00865,1.00835,1.0084,239000000.0
2007-12-10 18:12:00,1.00845,1.00855,1.008,1.0084,198500000.0
2007-12-10 18:13:00,1.00835,1.00875,1.00815,1.00845,264000000.0
2007-12-10 18:14:00,1.0085,1.0086,1.0083,1.00845,192000000.0
2007-12-10 18:15:00,1.0084,1.00875,1.0084,1.00875,106600000.0
2007-12-10 18:16:00,1.00875,1.00875,1.00855,1.0086,183000000.0
2007-12-10 18:17:00,1.0086,1.00875,1.0084,1.00855,152399998.0
2007-12-10 18:18:00,1.00855,1.00855,1.00845,1.00845,92500000.0
2007-12-10 18:19:00,1.00845,1.00875,1.0084,1.0087,122100000.0
2007-12-10 18:20:00,1.0087,1.0087,1.0083,1.0083,99800000.0
2007-12-10 18:21:00,1.0083,1.0085,1.0083,1.0084,189200000.0
2007-12-10 18:22:00,1.00845,1.00845,1.00835,1.0084,156000000.0
2007-12-10 18:23:00,1.00835,1.0084,1.00815,1.00835,369999999.0
2007-12-10 18:24:00,1.0084,1.0084,1.00825,1.0084,81100000.0
2007-12-10 18:25:00,1.0084,1.0084,1.00825,1.00835,55100000.0
2007-12-10 18:26:00,1.00835,1.00875,1.00835,1.00865,274000000.0
2007-12-10 18:27:00,1.00865,1.00905,1.00865,1.00885,165200000.0
2007-12-10 18:28:00,1.00885,1.00885,1.0088,1.0088,56600000.0
2007-12-10 18:29:00,1.0088,1.00895,1.00875,1.00895,109200000.0
2007-12-10 18:30:00,1.00895,1.0093,1.00895,1.00925,140800000.0
2007-12-10 18:31:00,1.00925,1.0093,1.00885,1.009,327800001.0
2007-12-10 18:32:00,1.009,1.00915,1.00885,1.00905,279200000.0
2007-12-10 18:33:00,1.00905,1.00935,1.00905,1.0092,295800000.0
2007-12-10 18:34:00,1.0092,1.0096,1.00915,1.0096,393400000.0
2007-12-10 18:35:00,1.0096,1.01155,1.0096,1.0115,1409149999.0
2007-12-10 18:36:00,1.01155,1.01175,1.01105,1.01105,697700000.0
2007-12-10 18:37:00,1.01105,1.01105,1.01075,1.01085,568900000.0
2007-12-10 18:38:00,1.01085,1.01095,1.01055,1.01065,569400000.0
2007-12-10 18:39:00,1.01055,1.01065,1.0103,1.0106,819100000.0
2007-12-10 18:40:00,1.0106,1.01065,1.0102,1.0104,603200000.0
2007-12-10 18:41:00,1.0104,1.01055,1.01035,1.0105,219500000.0
2007-12-10 18:42:00,1.0105,1.0106,1.0105,1.0106,175000000.0
2007-12-10 18:43:00,1.0106,1.01105,1.0106,1.0109,415400000.0
2007-12-10 18:44:00,1.0109,1.0112,1.01085,1.01095,484900000.0
2007-12-10 18:45:00,1.01095,1.01125,1.01095,1.01115,270400000.0
2007-12-10 18:46:00,1.01115,1.01115,1.01065,1.01085,440500000.0
2007-12-10 18:47:00,1.01085,1.011,1.01075,1.01075,214099999.0
2007-12-10 18:48:00,1.01075,1.0108,1.0102,1.01025,421900000.0
2007-12-10 18:49:00,1.0102,1.0104,1.0102,1.0103,753700000.0
2007-12-10 18:50:00,1.0103,1.0104,1.01005,1.0101,534000000.0
2007-12-10 18:51:00,1.0101,1.0102,1.00975,1.00975,558000000.0
2007-12-10 18:52:00,1.00975,1.01,1.00975,1.00985,268700000.0
2007-12-10 18:53:00,1.00985,1.01,1.0097,1.00985,417700000.0
2007-12-10 18:54:00,1.0098,1.0098,1.00955,1.00975,151900000.0
2007-12-10 18:55:00,1.00975,1.00975,1.00955,1.0096,158300000.0
2007-12-10 18:56:00,1.00955,1.00995,1.00955,1.0099,331100000.0
2007-12-10 18:57:00,1.0099,1.01,1.00975,1.01,123600000.0
2007-12-10 18:58:00,1.00995,1.01015,1.00995,1.01015,156100000.0
2007-12-10 18:59:00,1.01015,1.0105,1.00985,1.0103,292300001.0
2007-12-10 19:00:00,1.01025,1.01035,1.01,1.01015,329600000.0
2007-12-10 19:01:00,1.01005,1.01015,1.01,1.01,78700000.0
2007-12-10 19:02:00,1.0099,1.01,1.0099,1.01,85100000.0
2007-12-10 19:03:00,1.01,1.01015,1.01,1.01015,68200000.0
2007-12-10 19:04:00,1.01015,1.01015,1.01005,1.0101,80097968.0
2007-12-10 19:05:00,1.0101,1.01015,1.01005,1.0101,46100000.0
2007-12-10 19:06:00,1.0101,1.01025,1.01,1.01005,81800000.0
2007-12-10 19:07:00,1.01005,1.01005,1.0096,1.00965,176000000.0
2007-12-10 19:08:00,1.00965,1.00975,1.0096,1.0097,32800000.0
2007-12-10 19:09:00,1.00955,1.0097,1.00955,1.00965,132399995.0
2007-12-10 19:10:00,1.00965,1.0098,1.00965,1.00975,48500000.0
2007-12-10 19:11:00,1.00975,1.0099,1.00975,1.0099,54300000.0
2007-12-10 19:12:00,1.0099,1.01005,1.0099,1.01,24500000.0
2007-12-10 19:13:00,1.01,1.01005,1.01,1.01005,19100000.0
2007-12-10 19:14:00,1.01,1.01,1.0099,1.0099,197000000.0
2007-12-10 19:15:00,1.0099,1.01005,1.0099,1.00995,26700000.0
2007-12-10 19:16:00,1.01,1.0101,1.0099,1.00995,55800000.0
2007-12-10 19:17:00,1.00995,1.01005,1.0098,1.0098,285000000.0
2007-12-10 19:18:00,1.0098,1.0099,1.00965,1.0097,297999999.0
2007-12-10 19:19:00,1.0097,1.00975,1.00965,1.00975,79400000.0
2007-12-10 19:20:00,1.00975,1.00975,1.00955,1.00955,197400000.0
2007-12-10 19:21:00,1.00955,1.00975,1.00955,1.00975,139400000.0
2007-12-10 19:22:00,1.00975,1.0098,1.0097,1.0097,69400000.0
2007-12-10 19:23:00,1.0097,1.01,1.0097,1.0097,73800000.0
2007-12-10 19:24:00,1.0097,1.00975,1.0096,1.00965,94100000.0
2007-12-10 19:25:00,1.00965,1.0097,1.00955,1.00955,240900000.0
2007-12-10 19:26:00,1.00955,1.0096,1.0095,1.00955,141300000.0
2007-12-10 19:27:00,1.00955,1.00965,1.00955,1.0096,86500000.0
2007-12-10 19:28:00,1.0096,1.0097,1.00945,1.00945,97900000.0
2007-12-10 19:29:00,1.00945,1.00945,1.0093,1.0093,114900000.0
2007-12-10 19:30:00,1.0093,1.0093,1.00905,1.00915,166700000.0
2007-12-10 19:31:00,1.00915,1.00915,1.0087,1.0087,135800000.0
2007-12-10 19:32:00,1.0087,1.0088,1.0087,1.0087,137100000.0
2007-12-10 19:33:00,1.0087,1.0087,1.0085,1.0086,365099999.0
2007-12-10 19:34:00,1.0086,1.00865,1.00845,1.00845,313200000.0
2007-12-10 19:35:00,1.00845,1.00845,1.00825,1.00825,98467172.0
2007-12-10 19:36:00,1.0083,1.0085,1.00805,1.0081,177600000.0
2007-12-10 19:37:00,1.0081,1.00825,1.00805,1.00815,210300000.0
2007-12-10 19:38:00,1.00815,1.00825,1.00805,1.00805,56000000.0
2007-12-10 19:39:00,1.00805,1.00805,1.0078,1.00805,419050000.0
2007-12-10 19:40:00,1.00815,1.0082,1.00805,1.00815,402700000.0
2007-12-10 19:41:00,1.00815,1.00835,1.0081,1.00825,153100000.0
2007-12-10 19:42:00,1.0082,1.0083,1.00815,1.00825,63400000.0
2007-12-10 19:43:00,1.00825,1.00845,1.0081,1.0084,230900000.0
2007-12-10 19:44:00,1.00835,1.00845,1.00825,1.00825,203400000.0
2007-12-10 19:45:00,1.0082,1.00855,1.0082,1.00855,331700001.0
2007-12-10 19:46:00,1.00855,1.00885,1.0085,1.0088,566200000.0
2007-12-10 19:47:00,1.00875,1.0088,1.0086,1.00875,442300000.0
2007-12-10 19:48:00,1.00875,1.00875,1.00865,1.00875,340200000.0
2007-12-10 19:49:00,1.00875,1.00875,1.00845,1.0085,399000000.0
2007-12-10 19:50:00,1.0085,1.00895,1.0085,1.0086,441200000.0
2007-12-10 19:51:00,1.00855,1.00865,1.00855,1.0086,247700004.0
2007-12-10 19:52:00,1.0086,1.0086,1.0085,1.0085,131800000.0
2007-12-10 19:53:00,1.0085,1.0086,1.0085,1.0086,59600000.0
2007-12-10 19:54:00,1.0086,1.0086,1.00855,1.00855,161600000.0
2007-12-10 19:55:00,1.00855,1.00855,1.00845,1.00845,296900000.0
2007-12-10 19:56:00,1.00845,1.0085,1.0084,1.0085,140500000.0
2007-12-10 19:57:00,1.00845,1.00855,1.0082,1.0085,451900000.0
2007-12-10 19:58:00,1.00855,1.00865,1.00845,1.00865,288900000.0
2007-12-10 19:59:00,1.00875,1.00925,1.00875,1.0091,494200000.0
2007-12-10 20:00:00,1.0091,1.00945,1.0091,1.0094,223500000.0
2007-12-10 20:01:00,1.0094,1.00985,1.00935,1.00975,84100000.0
2007-12-10 20:02:00,1.00975,1.00985,1.0097,1.0098,88900000.0
2007-12-10 20:03:00,1.0098,1.0098,1.0095,1.00955,43500000.0
2007-12-10 20:04:00,1.00955,1.0096,1.00945,1.00955,116700000.0
2007-12-10 20:05:00,1.00955,1.00955,1.0094,1.00945,121200000.0
2007-12-10 20:06:00,1.00945,1.00955,1.0094,1.00945,198400000.0
2007-12-10 20:07:00,1.0094,1.00945,1.0094,1.00945,18100000.0
2007-12-10 20:08:00,1.00945,1.00945,1.0094,1.00945,11517072.0
2007-12-10 20:09:00,1.00945,1.00945,1.00905,1.0091,53071544.0
2007-12-10 20:10:00,1.0091,1.0091,1.009,1.00905,104700000.0
2007-12-10 20:11:00,1.00905,1.0094,1.00905,1.00905,253700000.0
2007-12-10 20:12:00,1.00905,1.0091,1.0086,1.00865,125200000.0
2007-12-10 20:13:00,1.00865,1.0087,1.0086,1.00865,122000000.0
2007-12-10 20:14:00,1.00865,1.00865,1.0085,1.00855,25800000.0
2007-12-10 20:15:00,1.0086,1.0086,1.0085,1.0085,27000000.0
2007-12-10 20:16:00,1.0084,1.0085,1.00825,1.0083,115400000.0
2007-12-10 20:17:00,1.0083,1.00835,1.008,1.0081,107100000.0
2007-12-10 20:18:00,1.0081,1.00835,1.0081,1.0083,255800000.0
2007-12-10 20:19:00,1.0083,1.00845,1.0083,1.00835,149800000.0
2007-12-10 20:20:00,1.0084,1.00845,1.0081,1.00815,241000000.0
2007-12-10 20:21:00,1.00815,1.00835,1.00815,1.00815,63550000.0
2007-12-10 20:22:00,1.00825,1.00835,1.0082,1.00835,63600000.0
2007-12-10 20:23:00,1.00835,1.0084,1.0082,1.00835,87500000.0
2007-12-10 20:24:00,1.00835,1.0084,1.0083,1.0083,51800000.0
2007-12-10 20:25:00,1.0083,1.00835,1.0083,1.00835,86100000.0
2007-12-10 20:26:00,1.00835,1.00845,1.00825,1.00835,140300000.0
2007-12-10 20:27:00,1.00825,1.00845,1.0082,1.0084,58900000.0
2007-12-10 20:28:00,1.0085,1.00875,1.0085,1.00865,95500000.0
2007-12-10 20:29:00,1.00865,1.0087,1.00835,1.0085,195300000.0
2007-12-10 20:30:00,1.0085,1.0085,1.00815,1.0082,96900000.0
2007-12-10 20:31:00,1.00815,1.00845,1.0081,1.00845,128300000.0
2007-12-10 20:32:00,1.00845,1.00855,1.00835,1.0084,70650000.0
2007-12-10 20:33:00,1.00835,1.0084,1.0083,1.0084,24400000.0
2007-12-10 20:34:00,1.0084,1.0084,1.0083,1.0084,96200000.0
2007-12-10 20:35:00,1.0084,1.00865,1.0084,1.0086,497600000.0
2007-12-10 20:36:00,1.00865,1.00865,1.00855,1.00855,91000000.0
2007-12-10 20:37:00,1.0087,1.0088,1.0086,1.00875,259400000.0
2007-12-10 20:38:00,1.0088,1.0088,1.00855,1.0086,88700000.0
2007-12-10 20:39:00,1.0086,1.0086,1.00855,1.00855,75800000.0
2007-12-10 20:40:00,1.00855,1.00855,1.0085,1.00855,13500000.0
2007-12-10 20:41:00,1.00855,1.00855,1.0082,1.00825,91100001.0
2007-12-10 20:42:00,1.0083,1.0084,1.00825,1.0083,54300000.0
2007-12-10 20:43:00,1.0083,1.00835,1.00825,1.0083,91600000.0
2007-12-10 20:44:00,1.0083,1.0083,1.00815,1.0082,59400000.0
2007-12-10 20:45:00,1.0082,1.0082,1.00815,1.0082,244600000.0
2007-12-10 20:46:00,1.0082,1.00845,1.00815,1.0084,217000000.0
2007-12-10 20:47:00,1.0084,1.0084,1.0083,1.0084,193600000.0
2007-12-10 20:48:00,1.00825,1.0084,1.00825,1.00835,193500000.0
2007-12-10 20:49:00,1.00835,1.0084,1.0083,1.00835,113300000.0
2007-12-10 20:50:00,1.00835,1.00835,1.0083,1.0083,48300000.0
2007-12-10 20:51:00,1.0083,1.0083,1.00805,1.00815,185900000.0
2007-12-10 20:52:00,1.0081,1.0082,1.0081,1.0082,38700000.0
2007-12-10 20:53:00,1.0082,1.00825,1.0081,1.0081,123200000.0
2007-12-10 20:54:00,1.0081,1.0081,1.00805,1.00805,479700000.0
2007-12-10 20:55:00,1.00805,1.00805,1.00775,1.0079,481799999.0
2007-12-10 20:56:00,1.0079,1.0079,1.0072,1.0073,890599999.0
2007-12-10 20:57:00,1.0073,1.00755,1.00725,1.00755,348800000.0
2007-12-10 20:58:00,1.00755,1.00755,1.00725,1.0074,244200000.0
2007-12-10 20:59:00,1.0074,1.00775,1.0074,1.00765,367099999.0
2007-12-10 21:00:00,1.00765,1.0077,1.00755,1.0076,344800000.0
2007-12-10 21:01:00,1.0076,1.00775,1.0076,1.0077,26000000.0
2007-12-10 21:02:00,1.0077,1.0077,1.0075,1.0076,155000000.0
2007-12-10 21:03:00,1.0076,1.00775,1.00755,1.0076,220500006.0
2007-12-10 21:04:00,1.0076,1.00765,1.00755,1.0076,122500000.0
2007-12-10 21:05:00,1.00765,1.00765,1.00755,1.00755,74900000.0
2007-12-10 21:06:00,1.00755,1.00765,1.0075,1.0076,290300000.0
2007-12-10 21:07:00,1.0076,1.00765,1.00755,1.0076,68500000.0
2007-12-10 21:08:00,1.0076,1.0078,1.00755,1.0078,107400000.0
2007-12-10 21:09:00,1.0078,1.0079,1.0078,1.0078,90500000.0
2007-12-10 21:10:00,1.00775,1.0079,1.00775,1.00785,127900000.0
2007-12-10 21:11:00,1.00785,1.00795,1.00775,1.0079,285600000.0
2007-12-10 21:12:00,1.0079,1.0079,1.00785,1.0079,126899996.0
2007-12-10 21:13:00,1.00785,1.00795,1.00785,1.00785,482999997.0
2007-12-10 21:14:00,1.00785,1.00785,1.00775,1.00775,274100000.0
2007-12-10 21:15:00,1.00775,1.0079,1.0076,1.0076,95431554.0
2007-12-10 21:16:00,1.0076,1.0076,1.00725,1.0073,300500000.0
2007-12-10 21:17:00,1.0073,1.0074,1.0072,1.00725,326500000.0
2007-12-10 21:18:00,1.00725,1.0073,1.00715,1.00715,500200000.0
2007-12-10 21:19:00,1.0072,1.00725,1.0072,1.00725,417100000.0
2007-12-10 21:20:00,1.00725,1.00745,1.0072,1.00725,673899997.0
2007-12-10 21:21:00,1.0073,1.0073,1.00725,1.00725,206499996.0
2007-12-10 21:22:00,1.00725,1.00735,1.0072,1.0073,339700000.0
2007-12-10 21:23:00,1.00735,1.00735,1.0073,1.0073,199000000.0
2007-12-10 21:24:00,1.0073,1.0073,1.0073,1.0073,177600000.0
2007-12-10 21:25:00,1.0073,1.0074,1.00715,1.00715,642000000.0
2007-12-10 21:26:00,1.0072,1.0072,1.00685,1.00705,340250000.0
2007-12-10 21:27:00,1.00705,1.0071,1.007,1.007,150300000.0
2007-12-10 21:28:00,1.007,1.00705,1.00695,1.007,151400000.0
2007-12-10 21:29:00,1.007,1.0071,1.007,1.007,190700000.0
2007-12-10 21:30:00,1.00705,1.0071,1.00695,1.007,153500000.0
2007-12-10 21:31:00,1.007,1.007,1.0068,1.0068,191700000.0
2007-12-10 21:32:00,1.0068,1.0069,1.0067,1.0069,176100000.0
2007-12-10 21:33:00,1.0069,1.00705,1.0068,1.00705,80000000.0
2007-12-10 21:34:00,1.00705,1.0071,1.007,1.007,93200000.0
2007-12-10 21:35:00,1.007,1.00705,1.007,1.00705,25200000.0
2007-12-10 21:36:00,1.007,1.0072,1.00685,1.0072,59900000.0
2007-12-10 21:37:00,1.0072,1.00725,1.00715,1.00715,56600000.0
2007-12-10 21:38:00,1.00715,1.0072,1.00705,1.00705,50100000.0
2007-12-10 21:39:00,1.0072,1.00725,1.00715,1.00715,113300000.0
2007-12-10 21:40:00,1.00715,1.00715,1.007,1.007,133200000.0
2007-12-10 21:41:00,1.007,1.00705,1.00695,1.00705,123600001.0
2007-12-10 21:42:00,1.00705,1.0071,1.00685,1.00695,144100000.0
2007-12-10 21:43:00,1.00705,1.00715,1.007,1.00705,131600000.0
2007-12-10 21:44:00,1.00705,1.0071,1.00705,1.0071,82400000.0
2007-12-10 21:45:00,1.0071,1.0071,1.00695,1.00695,89200000.0
2007-12-10 21:46:00,1.00695,1.007,1.00695,1.007,83300000.0
2007-12-10 21:47:00,1.007,1.007,1.00685,1.00695,74300000.0
2007-12-10 21:48:00,1.007,1.007,1.00695,1.007,41700000.0
2007-12-10 21:49:00,1.007,1.007,1.00685,1.00695,67200000.0
2007-12-10 21:50:00,1.007,1.00705,1.00685,1.00705,95100000.0
2007-12-10 21:51:00,1.00705,1.00735,1.00705,1.0072,167400000.0
2007-12-10 21:52:00,1.0072,1.00725,1.00715,1.0072,34400000.0
2007-12-10 21:53:00,1.0072,1.0072,1.00715,1.00715,83400000.0
2007-12-10 21:54:00,1.0072,1.0072,1.007,1.007,99300000.0
2007-12-10 21:55:00,1.00705,1.00705,1.0069,1.00695,188100000.0
2007-12-10 21:56:00,1.00675,1.00705,1.00675,1.007,178700005.0
2007-12-10 21:57:00,1.00705,1.0072,1.00695,1.00715,106500000.0
2007-12-10 21:58:00,1.00715,1.0074,1.00715,1.0074,190700000.0
2007-12-10 21:59:00,1.00745,1.00745,1.00705,1.0073,235600000.0
2007-12-10 22:00:00,1.0073,1.00755,1.00655,1.0071,568400000.0
2007-12-10 22:01:00,1.0071,1.00725,1.0071,1.0072,33400000.0
2007-12-10 22:02:00,1.0072,1.00725,1.00715,1.00715,67200000.0
2007-12-10 22:03:00,1.0072,1.0072,1.0072,1.0072,95200000.0
2007-12-10 22:04:00,1.0072,1.0072,1.00705,1.00705,124400000.0
2007-12-10 22:05:00,1.0071,1.00735,1.00705,1.00715,110021769.0
2007-12-10 22:06:00,1.00715,1.0072,1.00705,1.00715,178800000.0
2007-12-10 22:07:00,1.00715,1.00715,1.00695,1.007,127100000.0
2007-12-10 22:08:00,1.00685,1.007,1.00685,1.00685,54800000.0
2007-12-10 22:09:00,1.00685,1.00705,1.00675,1.00695,128000000.0
2007-12-10 22:10:00,1.0069,1.0069,1.0069,1.0069,57600000.0
2007-12-10 22:11:00,1.00675,1.00675,1.00675,1.00675,205600000.0
2007-12-10 22:12:00,1.0069,1.00695,1.00675,1.0068,131400000.0
2007-12-10 22:13:00,1.00675,1.0068,1.00675,1.00675,206700000.0
2007-12-10 22:14:00,1.0068,1.00685,1.0067,1.0068,306200000.0
2007-12-10 22:15:00,1.0068,1.0068,1.00665,1.00665,115900000.0
2007-12-10 22:16:00,1.0067,1.00675,1.00665,1.00675,110700000.0
2007-12-10 22:17:00,1.00675,1.00695,1.00675,1.0069,92700000.0
2007-12-10 22:18:00,1.00695,1.00695,1.00675,1.0068,70400000.0
2007-12-10 22:19:00,1.0068,1.0069,1.00675,1.0068,174000000.0
2007-12-10 22:20:00,1.00685,1.00685,1.0066,1.0067,109800000.0
2007-12-10 22:21:00,1.0066,1.00675,1.00655,1.0067,172700000.0
2007-12-10 22:22:00,1.0067,1.0067,1.00655,1.00655,23300000.0
2007-12-10 22:23:00,1.00665,1.00675,1.00655,1.0067,76300000.0
2007-12-10 22:24:00,1.00665,1.0067,1.00665,1.0067,30800000.0
2007-12-10 22:25:00,1.0067,1.00675,1.0067,1.0067,23400000.0
2007-12-10 22:26:00,1.0067,1.00675,1.00665,1.00675,52200000.0
2007-12-10 22:27:00,1.00675,1.00675,1.00665,1.00665,54000000.0
2007-12-10 22:28:00,1.00665,1.00675,1.00665,1.0067,66300000.0
2007-12-10 22:29:00,1.0067,1.0068,1.00665,1.00675,40600000.0
2007-12-10 22:30:00,1.00675,1.0068,1.00675,1.00675,30600000.0
2007-12-10 22:31:00,1.00675,1.0068,1.00665,1.0068,36000000.0
2007-12-10 22:32:00,1.00675,1.00685,1.0067,1.0068,62400000.0
2007-12-10 22:33:00,1.0068,1.0068,1.00665,1.00665,84200000.0
2007-12-10 22:34:00,1.00665,1.00665,1.00645,1.0065,110800000.0
2007-12-10 22:35:00,1.00645,1.00655,1.0064,1.00655,104100000.0
2007-12-10 22:36:00,1.0065,1.0065,1.0065,1.0065,141300000.0
2007-12-10 22:37:00,1.0065,1.0065,1.00645,1.00645,218200000.0
2007-12-10 22:38:00,1.00645,1.00655,1.0062,1.0063,210100000.0
2007-12-10 22:39:00,1.0063,1.0064,1.00625,1.00625,106000000.0
2007-12-10 22:40:00,1.0062,1.0063,1.00615,1.0062,34900000.0
2007-12-10 22:41:00,1.00625,1.00625,1.00615,1.0062,140200000.0
2007-12-10 22:42:00,1.00625,1.0064,1.0062,1.0063,354500000.0
2007-12-10 22:43:00,1.0063,1.0063,1.00625,1.0063,101100000.0
2007-12-10 22:44:00,1.0063,1.00635,1.0062,1.0063,143400000.0
2007-12-10 22:45:00,1.00625,1.0064,1.00625,1.0063,139800000.0
2007-12-10 22:46:00,1.0063,1.0063,1.0063,1.0063,61000000.0
2007-12-10 22:47:00,1.0063,1.0063,1.0062,1.00625,55200000.0
2007-12-10 22:48:00,1.00625,1.0063,1.00625,1.00625,39300000.0
2007-12-10 22:49:00,1.00625,1.00635,1.0062,1.00625,57400000.0
2007-12-10 22:50:00,1.00625,1.00625,1.00615,1.00615,17900000.0
2007-12-10 22:51:00,1.00615,1.0062,1.006,1.0061,72500000.0
2007-12-10 22:52:00,1.0061,1.0061,1.00605,1.0061,50000000.0
2007-12-10 22:53:00,1.0061,1.0061,1.00605,1.0061,60300000.0
2007-12-10 22:54:00,1.0061,1.0061,1.0059,1.0059,286400000.0
2007-12-10 22:55:00,1.00595,1.00595,1.0059,1.0059,210400000.0
2007-12-10 22:56:00,1.00595,1.006,1.00595,1.006,139700000.0
2007-12-10 22:57:00,1.006,1.006,1.0059,1.0059,153500000.0
2007-12-10 22:58:00,1.00595,1.00595,1.00575,1.00595,206300000.0
2007-12-10 22:59:00,1.00595,1.006,1.0058,1.0059,137000000.0
2007-12-10 23:00:00,1.0059,1.00595,1.0058,1.0059,148200000.0
2007-12-10 23:01:00,1.00595,1.00595,1.00585,1.00595,181348000.0
2007-12-10 23:02:00,1.00595,1.006,1.00595,1.00595,74600000.0
2007-12-10 23:03:00,1.006,1.006,1.00585,1.00585,125300000.0
2007-12-10 23:04:00,1.00585,1.0059,1.0056,1.0057,280100000.0
2007-12-10 23:05:00,1.0057,1.00575,1.0056,1.0057,188500000.0
2007-12-10 23:06:00,1.0057,1.0058,1.00565,1.0058,131000000.0
2007-12-10 23:07:00,1.0058,1.00585,1.00575,1.00575,207800000.0
2007-12-10 23:08:00,1.0058,1.006,1.00575,1.00595,271300001.0
2007-12-10 23:09:00,1.00595,1.00595,1.00595,1.00595,64800000.0
2007-12-10 23:10:00,1.00595,1.00595,1.0058,1.0058,56900000.0
2007-12-10 23:11:00,1.00585,1.00585,1.00575,1.0058,73500000.0
2007-12-10 23:12:00,1.0058,1.0058,1.0057,1.00575,63400000.0
2007-12-10 23:13:00,1.0058,1.00595,1.00575,1.0058,209900000.0
2007-12-10 23:14:00,1.0058,1.0058,1.00575,1.00575,57600000.0
2007-12-10 23:15:00,1.00585,1.00585,1.00565,1.00575,37600000.0
2007-12-10 23:16:00,1.0057,1.0058,1.00555,1.00565,489800000.0
2007-12-10 23:17:00,1.00565,1.0057,1.0054,1.0057,443700001.0
2007-12-10 23:18:00,1.00565,1.0058,1.0055,1.0058,117800000.0
2007-12-10 23:19:00,1.00575,1.00585,1.0055,1.00585,68900000.0
2007-12-10 23:20:00,1.0058,1.00585,1.00575,1.0058,85600000.0
2007-12-10 23:21:00,1.00585,1.0061,1.0057,1.0061,218500000.0
2007-12-10 23:22:00,1.00605,1.0062,1.00595,1.0062,59700000.0
2007-12-10 23:23:00,1.0062,1.0062,1.00605,1.00615,57000000.0
2007-12-10 23:24:00,1.00615,1.00625,1.00605,1.0062,80900000.0
2007-12-10 23:25:00,1.00625,1.0066,1.00625,1.0065,88700000.0
2007-12-10 23:26:00,1.0065,1.00655,1.00625,1.0064,48800000.0
2007-12-10 23:27:00,1.0064,1.00655,1.0063,1.0064,187200000.0
2007-12-10 23:28:00,1.00645,1.0065,1.00625,1.00625,118099997.0
2007-12-10 23:29:00,1.00625,1.0065,1.00625,1.0064,90500000.0
2007-12-10 23:30:00,1.0064,1.00655,1.00625,1.00625,170099997.0
2007-12-10 23:31:00,1.00625,1.00655,1.00625,1.00645,83299999.0
2007-12-10 23:32:00,1.00645,1.00665,1.0063,1.00665,114800000.0
2007-12-10 23:33:00,1.00665,1.0068,1.0066,1.00675,199900000.0
2007-12-10 23:34:00,1.00675,1.0068,1.00655,1.00675,61800000.0
2007-12-10 23:35:00,1.00675,1.0068,1.0067,1.0068,20000000.0
2007-12-10 23:36:00,1.0068,1.0068,1.0068,1.0068,3200000.0
2007-12-10 23:37:00,1.0067,1.00685,1.0067,1.00685,28300000.0
2007-12-10 23:38:00,1.00685,1.0069,1.0068,1.00685,7700000.0
2007-12-10 23:39:00,1.00675,1.00675,1.00665,1.00675,16800000.0
2007-12-10 23:40:00,1.00675,1.0069,1.00675,1.00675,61800000.0
2007-12-10 23:41:00,1.00675,1.00685,1.0066,1.00665,143000000.0
2007-12-10 23:42:00,1.0067,1.00675,1.00665,1.00675,96500000.0
2007-12-10 23:43:00,1.00675,1.00675,1.00655,1.0067,108500000.0
2007-12-10 23:44:00,1.0067,1.00675,1.0067,1.0067,15500000.0
2007-12-10 23:45:00,1.0067,1.00675,1.00665,1.0067,88700000.0
2007-12-10 23:46:00,1.0067,1.0068,1.0067,1.0068,56400000.0
2007-12-10 23:47:00,1.0068,1.0068,1.0068,1.0068,40000000.0
2007-12-10 23:48:00,1.0068,1.0068,1.0068,1.0068,42800000.0
2007-12-10 23:49:00,1.00665,1.007,1.00665,1.0067,26200000.0
2007-12-10 23:50:00,1.0067,1.0068,1.0067,1.0067,218500000.0
2007-12-10 23:51:00,1.0067,1.0067,1.0067,1.0067,57200000.0
2007-12-10 23:52:00,1.00655,1.0068,1.00655,1.00675,71900000.0
2007-12-10 23:53:00,1.0068,1.0068,1.0068,1.0068,8000000.0
2007-12-10 23:54:00,1.0068,1.0068,1.0068,1.0068,8000000.0
2007-12-10 23:55:00,1.0068,1.0068,1.0066,1.0068,116000000.0
2007-12-10 23:56:00,1.0068,1.0069,1.0068,1.0068,90400000.0
2007-12-10 23:57:00,1.0068,1.00775,1.0068,1.0073,443200000.0
2007-12-10 23:58:00,1.0072,1.0072,1.0071,1.0072,60800000.0
2007-12-10 23:59:00,1.0072,1.0074,1.0068,1.0069,258899999.0
2007-12-11 00:00:00,1.0069,1.007,1.0069,1.007,72000000.0
2007-12-11 00:01:00,1.007,1.0071,1.0069,1.0071,120900000.0
2007-12-11 00:02:00,1.0071,1.0071,1.0071,1.0071,104000000.0
2007-12-11 00:03:00,1.00683,1.0069,1.00683,1.0069,12800000.0
2007-12-11 00:04:00,1.007,1.007,1.007,1.007,236000000.0
2007-12-11 00:05:00,1.007,1.007,1.007,1.007,20000000.0
2007-12-11 00:06:00,1.007,1.007,1.007,1.007,156000000.0
2007-12-11 00:07:00,1.00671,1.00685,1.00661,1.00675,50300000.0
2007-12-11 00:08:00,1.00688,1.00688,1.0064,1.0066,82500000.0
2007-12-11 00:09:00,1.0066,1.0068,1.0066,1.0068,157800000.0
2007-12-11 00:10:00,1.00654,1.00675,1.00604,1.0067,12200000.0
2007-12-11 00:11:00,1.007,1.0071,1.007,1.007,200000000.0
2007-12-11 00:12:00,1.007,1.007,1.0066,1.0069,258100000.0
2007-12-11 00:13:00,1.0067,1.0067,1.00645,1.0065,41400000.0
2007-12-11 00:14:00,1.00675,1.0069,1.00675,1.0069,11200000.0
2007-12-11 00:15:00,1.0069,1.007,1.0066,1.0066,192800000.0
2007-12-11 00:16:00,1.0067,1.0068,1.0067,1.0068,79600000.0
2007-12-11 00:17:00,1.0068,1.0068,1.0065,1.00675,46200000.0
2007-12-11 00:18:00,1.0067,1.00675,1.0067,1.00675,11200000.0
2007-12-11 00:19:00,1.0066,1.0066,1.0066,1.0066,8000000.0
2007-12-11 00:20:00,1.0067,1.0067,1.0067,1.0067,17700000.0
2007-12-11 00:21:00,1.00665,1.0067,1.00665,1.00665,6000000.0
2007-12-11 00:22:00,1.0067,1.0067,1.0066,1.0066,32100000.0
2007-12-11 00:23:00,1.00665,1.00675,1.00665,1.00665,17300000.0
2007-12-11 00:24:00,1.0065,1.0066,1.0065,1.0066,25600000.0
2007-12-11 00:25:00,1.0066,1.0066,1.0066,1.0066,800000.0
2007-12-11 00:26:00,1.00624,1.00637,1.00601,1.00601,11500000.0
2007-12-11 00:27:00,1.00624,1.00634,1.00612,1.00628,34400000.0
2007-12-11 00:28:00,1.00645,1.0066,1.00645,1.0066,15200000.0
2007-12-11 00:29:00,1.00625,1.0064,1.00625,1.0064,26500000.0
2007-12-11 00:30:00,1.0064,1.0064,1.00605,1.0061,50200000.0
2007-12-11 00:31:00,1.0062,1.0063,1.00615,1.0063,48500000.0
2007-12-11 00:32:00,1.0063,1.0065,1.006,1.0065,169100000.0
2007-12-11 00:33:00,1.0065,1.0065,1.00645,1.0065,15200000.0
2007-12-11 00:34:00,1.0065,1.0067,1.0065,1.0067,17600000.0
2007-12-11 00:35:00,1.0064,1.0067,1.0064,1.0066,120600000.0
2007-12-11 00:36:00,1.0066,1.0067,1.0066,1.0066,45700000.0
2007-12-11 00:37:00,1.0066,1.0066,1.0066,1.0066,1700000.0
2007-12-11 00:38:00,1.00645,1.0066,1.00645,1.0066,33500000.0
2007-12-11 00:39:00,1.00625,1.00632,1.00613,1.00625,3300000.0
2007-12-11 00:40:00,1.00645,1.0066,1.00645,1.0066,13900000.0
2007-12-11 00:41:00,1.0066,1.0066,1.0066,1.0066,13600000.0
2007-12-11 00:42:00,1.00645,1.0066,1.00645,1.0066,5600000.0
2007-12-11 00:43:00,1.00655,1.0066,1.00655,1.0066,20800000.0
2007-12-11 00:44:00,1.0066,1.0066,1.00655,1.00655,10400000.0
2007-12-11 00:45:00,1.00645,1.0066,1.00645,1.0066,16700000.0
2007-12-11 00:46:00,1.0066,1.0066,1.0059,1.00595,132800000.0
2007-12-11 00:47:00,1.00595,1.006,1.00585,1.00585,32600000.0
2007-12-11 00:48:00,1.0059,1.0059,1.0053,1.0053,5000000.0
2007-12-11 00:49:00,1.0059,1.006,1.0057,1.0059,37500000.0
2007-12-11 00:50:00,1.00585,1.0061,1.00585,1.0061,147000000.0
2007-12-11 00:51:00,1.0061,1.0061,1.0061,1.0061,12800000.0
2007-12-11 00:52:00,1.0061,1.0061,1.006,1.0061,71200000.0
2007-12-11 00:53:00,1.0061,1.0061,1.0061,1.0061,59000000.0
2007-12-11 00:54:00,1.0061,1.0061,1.00605,1.00605,33200000.0
2007-12-11 00:55:00,1.0061,1.0062,1.00605,1.0062,75600000.0
2007-12-11 00:56:00,1.0062,1.0062,1.00605,1.0061,123900000.0
2007-12-11 00:57:00,1.0061,1.0061,1.00565,1.00565,594600001.0
2007-12-11 00:58:00,1.00565,1.0059,1.00565,1.0057,232900000.0
2007-12-11 00:59:00,1.0057,1.0059,1.0057,1.0059,211400000.0
2007-12-11 01:00:00,1.0059,1.0061,1.0059,1.0061,27500000.0
2007-12-11 01:01:00,1.0061,1.0063,1.006,1.006,83000000.0
2007-12-11 01:02:00,1.006,1.006,1.00595,1.006,90800000.0
2007-12-11 01:03:00,1.006,1.0061,1.006,1.0061,111500000.0
2007-12-11 01:04:00,1.0061,1.0061,1.0061,1.0061,63900000.0
2007-12-11 01:05:00,1.0061,1.0062,1.0061,1.0062,34400000.0
2007-12-11 01:06:00,1.0061,1.0061,1.00605,1.0061,162600000.0
2007-12-11 01:07:00,1.0061,1.0061,1.0061,1.0061,66400000.0
2007-12-11 01:08:00,1.0061,1.0062,1.0061,1.0062,75600000.0
2007-12-11 01:09:00,1.0062,1.0062,1.0059,1.006,6800000.0
2007-12-11 01:10:00,1.006,1.006,1.0059,1.0059,17300000.0
2007-12-11 01:11:00,1.0058,1.006,1.0058,1.006,132000000.0
2007-12-11 01:12:00,1.006,1.006,1.0059,1.006,7100000.0
2007-12-11 01:13:00,1.006,1.0061,1.0059,1.006,9200000.0
2007-12-11 01:14:00,1.006,1.006,1.006,1.006,1800000.0
2007-12-11 01:15:00,1.0059,1.006,1.0059,1.006,6200000.0
2007-12-11 01:16:00,1.006,1.006,1.0059,1.0059,11400000.0
2007-12-11 01:17:00,1.0059,1.006,1.0059,1.006,89600001.0
2007-12-11 01:18:00,1.006,1.006,1.0059,1.0059,193600004.0
2007-12-11 01:19:00,1.006,1.006,1.0059,1.006,31600000.0
2007-12-11 01:20:00,1.006,1.006,1.0059,1.006,16600000.0
2007-12-11 01:21:00,1.006,1.006,1.0059,1.006,7600000.0
2007-12-11 01:22:00,1.0059,1.006,1.0059,1.006,20800000.0
2007-12-11 01:23:00,1.006,1.006,1.0059,1.006,26400000.0
2007-12-11 01:24:00,1.006,1.0061,1.006,1.00605,81900000.0
2007-12-11 01:25:00,1.0061,1.0061,1.006,1.006,19300000.0
2007-12-11 01:26:00,1.006,1.006,1.0058,1.0058,84700000.0
2007-12-11 01:27:00,1.0058,1.0059,1.0058,1.0059,6800000.0
2007-12-11 01:28:00,1.0058,1.0059,1.0056,1.0058,86500001.0
2007-12-11 01:29:00,1.0058,1.0058,1.0057,1.0058,16400000.0
2007-12-11 01:30:00,1.0059,1.0059,1.0057,1.0057,18400000.0
2007-12-11 01:31:00,1.0057,1.0057,1.0057,1.0057,6400000.0
2007-12-11 01:32:00,1.0057,1.0059,1.0057,1.0059,32000000.0
2007-12-11 01:33:00,1.0059,1.0059,1.0058,1.0059,24500000.0
2007-12-11 01:34:00,1.00575,1.0058,1.00575,1.0058,28800000.0
2007-12-11 01:35:00,1.0058,1.0059,1.00575,1.00575,57400000.0
2007-12-11 01:36:00,1.00575,1.0059,1.00575,1.00585,109400000.0
2007-12-11 01:37:00,1.00585,1.006,1.00585,1.006,39500000.0
2007-12-11 01:38:00,1.006,1.006,1.0057,1.0059,108400000.0
2007-12-11 01:39:00,1.0058,1.006,1.0058,1.0059,61400000.0
2007-12-11 01:40:00,1.0057,1.0059,1.0057,1.00575,29800000.0
2007-12-11 01:41:00,1.00575,1.006,1.00575,1.006,20300000.0
2007-12-11 01:42:00,1.00585,1.00585,1.00585,1.00585,6400000.0
2007-12-11 01:43:00,1.00585,1.00585,1.00585,1.00585,3200000.0
2007-12-11 01:44:00,1.00585,1.006,1.00585,1.006,7200000.0
2007-12-11 01:45:00,1.006,1.006,1.0059,1.0059,2800000.0
2007-12-11 01:46:00,1.006,1.006,1.00585,1.00585,21000000.0
2007-12-11 01:47:00,1.00585,1.00585,1.0058,1.00585,16800000.0
2007-12-11 01:48:00,1.00585,1.00585,1.00585,1.00585,6400000.0
2007-12-11 01:49:00,1.006,1.006,1.006,1.006,2400000.0
2007-12-11 01:50:00,1.006,1.006,1.0059,1.006,22100000.0
2007-12-11 01:51:00,1.006,1.006,1.006,1.006,2200000.0
2007-12-11 01:52:00,1.00585,1.006,1.00585,1.006,9800000.0
2007-12-11 01:53:00,1.006,1.006,1.0058,1.006,44600000.0
2007-12-11 01:54:00,1.00595,1.006,1.00595,1.006,28500000.0
2007-12-11 01:55:00,1.006,1.0061,1.006,1.0061,17800000.0
2007-12-11 01:56:00,1.0061,1.0061,1.00595,1.006,68100000.0
2007-12-11 01:57:00,1.006,1.0061,1.00595,1.00595,91200000.0
2007-12-11 01:58:00,1.006,1.006,1.006,1.006,33500000.0
2007-12-11 01:59:00,1.006,1.0061,1.006,1.006,143200004.0
2007-12-11 02:00:00,1.006,1.0061,1.006,1.0061,29600000.0
2007-12-11 02:01:00,1.006,1.0061,1.006,1.0061,22300000.0
2007-12-11 02:02:00,1.006,1.0061,1.006,1.006,36800000.0
2007-12-11 02:03:00,1.0061,1.0061,1.0061,1.0061,1400000.0
2007-12-11 02:04:00,1.00595,1.006,1.00595,1.006,54200000.0
2007-12-11 02:05:00,1.006,1.0061,1.006,1.0061,53000000.0
2007-12-11 02:06:00,1.0061,1.0061,1.006,1.00605,95800000.0
2007-12-11 02:07:00,1.006,1.0063,1.006,1.0061,231200000.0
2007-12-11 02:08:00,1.0061,1.0065,1.006,1.0061,333399996.0
2007-12-11 02:09:00,1.0061,1.0061,1.006,1.006,90400000.0
2007-12-11 02:10:00,1.006,1.0063,1.0058,1.0059,237000000.0
2007-12-11 02:11:00,1.006,1.0061,1.00565,1.0061,208800000.0
2007-12-11 02:12:00,1.00605,1.0062,1.00595,1.006,103300000.0
2007-12-11 02:13:00,1.00595,1.006,1.0054,1.0055,76200000.0
2007-12-11 02:14:00,1.0055,1.0055,1.0053,1.0055,178300000.0
2007-12-11 02:15:00,1.0055,1.0056,1.0053,1.0055,314800000.0
2007-12-11 02:16:00,1.0055,1.0056,1.00465,1.00485,703700004.0
2007-12-11 02:17:00,1.00485,1.0054,1.0046,1.00535,1051900003.0
2007-12-11 02:18:00,1.0053,1.00555,1.0052,1.0054,1054599998.0
2007-12-11 02:19:00,1.0054,1.0055,1.0049,1.0049,444600000.0
2007-12-11 02:20:00,1.0049,1.0052,1.00475,1.005,196700000.0
2007-12-11 02:21:00,1.005,1.005,1.0047,1.00475,184500000.0
2007-12-11 02:22:00,1.00475,1.005,1.0047,1.005,528400000.0
2007-12-11 02:23:00,1.005,1.005,1.00475,1.005,203000000.0
2007-12-11 02:24:00,1.005,1.005,1.00465,1.0047,99300000.0
2007-12-11 02:25:00,1.0047,1.0051,1.0047,1.00495,769400000.0
2007-12-11 02:26:00,1.00495,1.0055,1.00475,1.005,742500000.0
2007-12-11 02:27:00,1.005,1.0054,1.00495,1.00525,386800000.0
2007-12-11 02:28:00,1.00525,1.0056,1.0049,1.0054,473300001.0
2007-12-11 02:29:00,1.0055,1.0057,1.00535,1.0055,100600000.0
2007-12-11 02:30:00,1.0055,1.0057,1.0054,1.00545,214100000.0
2007-12-11 02:31:00,1.0056,1.0058,1.0055,1.0056,232600000.0
2007-12-11 02:32:00,1.0056,1.006,1.0056,1.0057,115300000.0
2007-12-11 02:33:00,1.0057,1.0059,1.00565,1.00575,173200000.0
2007-12-11 02:34:00,1.0057,1.006,1.00565,1.00565,266700000.0
2007-12-11 02:35:00,1.0057,1.0058,1.0056,1.00565,354500000.0
2007-12-11 02:36:00,1.0057,1.00585,1.00555,1.00555,247000000.0
2007-12-11 02:37:00,1.00555,1.006,1.00555,1.0058,425600000.0
2007-12-11 02:38:00,1.0058,1.0063,1.00575,1.0058,474500006.0
2007-12-11 02:39:00,1.00595,1.0062,1.0058,1.0061,158800000.0
2007-12-11 02:40:00,1.00605,1.0061,1.00585,1.0059,202300004.0
2007-12-11 02:41:00,1.0059,1.0062,1.0059,1.00615,421200001.0
2007-12-11 02:42:00,1.0062,1.0064,1.00595,1.00595,331999997.0
2007-12-11 02:43:00,1.0059,1.0066,1.0059,1.0062,379400001.0
2007-12-11 02:44:00,1.0063,1.0064,1.00615,1.0064,188500000.0
2007-12-11 02:45:00,1.0064,1.0067,1.0064,1.0064,1600000.0
2007-12-11 02:46:00,1.0064,1.0067,1.0063,1.0065,153100000.0
2007-12-11 02:47:00,1.0065,1.0069,1.0065,1.0065,210300000.0
2007-12-11 02:48:00,1.0065,1.0067,1.00625,1.00625,74100000.0
2007-12-11 02:49:00,1.0061,1.0062,1.0061,1.0062,20400000.0
2007-12-11 02:50:00,1.0061,1.0063,1.006,1.0063,64100000.0
2007-12-11 02:51:00,1.00597,1.006,1.0059,1.006,68700000.0
2007-12-11 02:52:00,1.00625,1.00635,1.00625,1.00635,16500000.0
2007-12-11 02:53:00,1.00635,1.00635,1.0062,1.0062,58100000.0
2007-12-11 02:54:00,1.0062,1.0064,1.0062,1.0064,38500000.0
2007-12-11 02:55:00,1.0064,1.0064,1.0062,1.0062,37800000.0
2007-12-11 02:56:00,1.00615,1.0062,1.006,1.0061,121500000.0
2007-12-11 02:57:00,1.0061,1.0061,1.00595,1.00605,8700000.0
2007-12-11 02:58:00,1.00605,1.0061,1.00605,1.0061,38100000.0
2007-12-11 02:59:00,1.0061,1.0061,1.0061,1.0061,23700000.0
2007-12-11 03:00:00,1.0061,1.0062,1.0061,1.0062,11700000.0
2007-12-11 03:01:00,1.0062,1.0062,1.0061,1.0061,41700000.0
2007-12-11 03:02:00,1.00595,1.0061,1.00595,1.0061,76400000.0
2007-12-11 03:03:00,1.0061,1.0061,1.00605,1.0061,18200000.0
2007-12-11 03:04:00,1.0061,1.0061,1.0059,1.006,130300000.0
2007-12-11 03:05:00,1.00595,1.006,1.00595,1.006,15000000.0
2007-12-11 03:06:00,1.006,1.006,1.006,1.006,35300000.0
2007-12-11 03:07:00,1.006,1.006,1.00585,1.006,54900000.0
2007-12-11 03:08:00,1.006,1.006,1.00575,1.0059,93300000.0
2007-12-11 03:09:00,1.0059,1.0059,1.0058,1.0059,23900000.0
2007-12-11 03:10:00,1.0059,1.0059,1.0057,1.0058,65800000.0
2007-12-11 03:11:00,1.0058,1.0059,1.00575,1.0059,93200000.0
2007-12-11 03:12:00,1.0058,1.00605,1.0058,1.0059,176699998.0
2007-12-11 03:13:00,1.0058,1.0058,1.0058,1.0058,3200000.0
2007-12-11 03:14:00,1.0058,1.0058,1.0058,1.0058,28800000.0
2007-12-11 03:15:00,1.0058,1.0058,1.0058,1.0058,9600000.0
2007-12-11 03:16:00,1.0058,1.0058,1.0058,1.0058,6400000.0
2007-12-11 03:17:00,1.0059,1.0059,1.0059,1.0059,1000000.0
2007-12-11 03:18:00,1.0058,1.0058,1.0058,1.0058,3900000.0
2007-12-11 03:19:00,1.0058,1.0058,1.0058,1.0058,6400000.0
2007-12-11 03:20:00,1.0058,1.0058,1.0058,1.0058,3200000.0
2007-12-11 03:21:00,1.0059,1.0059,1.0059,1.0059,800000.0
2007-12-11 03:22:00,1.0058,1.0058,1.0058,1.0058,64600000.0
2007-12-11 03:23:00,1.0058,1.0058,1.0058,1.0058,6400000.0
2007-12-11 03:24:00,1.0058,1.0058,1.0058,1.0058,3200000.0
2007-12-11 03:25:00,1.0058,1.0058,1.0058,1.0058,6400000.0
2007-12-11 03:26:00,1.0058,1.0061,1.0058,1.0059,44400000.0
2007-12-11 03:27:00,1.00585,1.0061,1.00585,1.0059,39800000.0
2007-12-11 03:28:00,1.00585,1.0061,1.00585,1.0059,22400000.0
2007-12-11 03:29:00,1.00585,1.0061,1.00585,1.0059,28000000.0
2007-12-11 03:30:00,1.0059,1.0059,1.00585,1.0059,20900000.0
2007-12-11 03:31:00,1.0059,1.006,1.0059,1.006,29800000.0
2007-12-11 03:32:00,1.0059,1.0059,1.0059,1.0059,6400000.0
2007-12-11 03:33:00,1.0059,1.0059,1.0059,1.0059,7500000.0
2007-12-11 03:34:00,1.0059,1.0061,1.0059,1.006,8900000.0
2007-12-11 03:35:00,1.006,1.006,1.0059,1.0059,15200000.0
2007-12-11 03:36:00,1.0059,1.0061,1.0059,1.00605,50400000.0
2007-12-11 03:37:00,1.00605,1.00605,1.006,1.006,33700000.0
2007-12-11 03:38:00,1.0059,1.0061,1.0059,1.006,81800000.0
2007-12-11 03:39:00,1.00585,1.00585,1.00585,1.00585,14400000.0
2007-12-11 03:40:00,1.00554,1.00582,1.00544,1.00544,224600000.0
2007-12-11 03:41:00,1.0054,1.00567,1.0054,1.00567,15800000.0
2007-12-11 03:42:00,1.0056,1.00566,1.0056,1.0056,46000000.0
2007-12-11 03:43:00,1.00585,1.006,1.00585,1.006,32500000.0
2007-12-11 03:44:00,1.00585,1.0061,1.00585,1.0061,41000000.0
2007-12-11 03:45:00,1.0061,1.0061,1.006,1.006,6800000.0
2007-12-11 03:46:00,1.00595,1.006,1.00595,1.006,29200000.0
2007-12-11 03:47:00,1.0059,1.006,1.0059,1.00595,31700000.0
2007-12-11 03:48:00,1.00521,1.0057,1.00521,1.00543,75000000.0
2007-12-11 03:49:00,1.00595,1.00595,1.00595,1.00595,500000.0
2007-12-11 03:50:00,1.0055,1.00555,1.00545,1.00545,147000000.0
2007-12-11 03:51:00,1.006,1.006,1.006,1.006,19300000.0
2007-12-11 03:52:00,1.0059,1.006,1.0057,1.0059,45300000.0
2007-12-11 03:53:00,1.0059,1.0059,1.00575,1.00575,12000000.0
2007-12-11 03:54:00,1.0058,1.0058,1.0058,1.0058,5000000.0
2007-12-11 03:55:00,1.00524,1.00535,1.00524,1.00535,26400000.0
2007-12-11 03:56:00,1.00575,1.00575,1.00575,1.00575,12800000.0
2007-12-11 03:57:00,1.00575,1.00575,1.00575,1.00575,16000000.0
2007-12-11 03:58:00,1.00565,1.0058,1.0053,1.0053,117200001.0
2007-12-11 03:59:00,1.0054,1.0055,1.0053,1.0055,151300001.0
2007-12-11 04:00:00,1.0055,1.0058,1.00515,1.00515,107400000.0
2007-12-11 04:01:00,1.00515,1.0055,1.00515,1.0055,98000000.0
2007-12-11 04:02:00,1.0055,1.0055,1.0051,1.0053,354400000.0
2007-12-11 04:03:00,1.0053,1.0053,1.0052,1.0052,110500000.0
2007-12-11 04:04:00,1.0053,1.0053,1.0053,1.0053,13900000.0
2007-12-11 04:05:00,1.00515,1.00523,1.0051,1.00513,103200000.0
2007-12-11 04:06:00,1.0053,1.0053,1.0053,1.0053,6400000.0
2007-12-11 04:07:00,1.0053,1.00535,1.0053,1.00535,22400000.0
2007-12-11 04:08:00,1.0053,1.0055,1.0053,1.00535,31000000.0
2007-12-11 04:09:00,1.00535,1.0056,1.0053,1.0053,202600000.0
2007-12-11 04:10:00,1.0053,1.0053,1.0053,1.0053,6400000.0
2007-12-11 04:11:00,1.00518,1.00528,1.00517,1.00525,14400000.0
2007-12-11 04:12:00,1.0053,1.0053,1.0052,1.0052,19400000.0
2007-12-11 04:13:00,1.0051,1.0051,1.0051,1.0051,84000000.0
2007-12-11 04:14:00,1.0051,1.0052,1.0051,1.0052,40400000.0
2007-12-11 04:15:00,1.0052,1.0052,1.00515,1.00515,28100000.0
2007-12-11 04:16:00,1.0052,1.0052,1.0052,1.0052,16100000.0
2007-12-11 04:17:00,1.0051,1.0052,1.0051,1.00515,99800000.0
2007-12-11 04:18:00,1.00515,1.00515,1.00515,1.00515,9600000.0
2007-12-11 04:19:00,1.00525,1.0053,1.00525,1.0053,89300000.0
2007-12-11 04:20:00,1.00513,1.00518,1.00505,1.00506,85300000.0
2007-12-11 04:21:00,1.0053,1.0053,1.0053,1.0053,6400000.0
2007-12-11 04:22:00,1.0053,1.0059,1.0053,1.0058,45500000.0
2007-12-11 04:23:00,1.00565,1.0057,1.0054,1.0055,150000000.0
2007-12-11 04:24:00,1.0054,1.0054,1.0049,1.0049,152200000.0
2007-12-11 04:25:00,1.00495,1.005,1.0046,1.0046,133600000.0
2007-12-11 04:26:00,1.0045,1.0047,1.0045,1.0047,21200000.0
2007-12-11 04:27:00,1.0047,1.0047,1.0047,1.0047,2600000.0
2007-12-11 04:28:00,1.00465,1.0048,1.0046,1.0046,225100000.0
2007-12-11 04:29:00,1.0046,1.0047,1.00455,1.0047,25700000.0
2007-12-11 04:30:00,1.0047,1.0047,1.0045,1.00455,44900000.0
2007-12-11 04:31:00,1.0045,1.0047,1.0045,1.0047,52600000.0
2007-12-11 04:32:00,1.00455,1.00455,1.00455,1.00455,6400000.0
2007-12-11 04:33:00,1.0047,1.0047,1.0046,1.0046,36500000.0
2007-12-11 04:34:00,1.00455,1.0047,1.00455,1.0047,29500000.0
2007-12-11 04:35:00,1.00455,1.0053,1.00455,1.0051,203100000.0
2007-12-11 04:36:00,1.0051,1.0051,1.00495,1.00505,27800000.0
2007-12-11 04:37:00,1.00505,1.00505,1.00465,1.00465,206900006.0
2007-12-11 04:38:00,1.00465,1.00465,1.00465,1.00465,3200000.0
2007-12-11 04:39:00,1.00465,1.00465,1.00465,1.00465,12800000.0
2007-12-11 04:40:00,1.00465,1.0047,1.00465,1.00465,33500000.0
2007-12-11 04:41:00,1.00465,1.0049,1.00455,1.0046,313100002.0
2007-12-11 04:42:00,1.00465,1.0049,1.00465,1.0048,267299999.0
2007-12-11 04:43:00,1.0047,1.005,1.0047,1.005,101100000.0
2007-12-11 04:44:00,1.005,1.0051,1.00495,1.005,121400000.0
2007-12-11 04:45:00,1.005,1.005,1.00485,1.0049,28900000.0
2007-12-11 04:46:00,1.0049,1.00575,1.0048,1.0054,501200000.0
2007-12-11 04:47:00,1.0054,1.0057,1.00535,1.0054,113599999.0
2007-12-11 04:48:00,1.0054,1.0058,1.0054,1.0057,81400000.0
2007-12-11 04:49:00,1.0058,1.0058,1.00565,1.00565,10900000.0
2007-12-11 04:50:00,1.00565,1.0058,1.00565,1.0058,23100000.0
2007-12-11 04:51:00,1.0058,1.0063,1.00565,1.00615,187200000.0
2007-12-11 04:52:00,1.00615,1.00615,1.0061,1.00615,133100000.0
2007-12-11 04:53:00,1.00615,1.0067,1.0061,1.00645,654500000.0
2007-12-11 04:54:00,1.00645,1.0067,1.00645,1.0066,532799998.0
2007-12-11 04:55:00,1.0066,1.007,1.0065,1.0065,298600000.0
2007-12-11 04:56:00,1.0065,1.0066,1.00645,1.0066,38300000.0
2007-12-11 04:57:00,1.0068,1.0069,1.0064,1.00655,142000000.0
2007-12-11 04:58:00,1.00655,1.0066,1.0059,1.0064,886399997.0
2007-12-11 04:59:00,1.0064,1.0064,1.006,1.006,649499997.0
2007-12-11 05:00:00,1.006,1.006,1.00595,1.006,66800000.0
2007-12-11 05:01:00,1.00595,1.00615,1.00595,1.0061,426099994.0
2007-12-11 05:02:00,1.0061,1.0064,1.006,1.0061,439300000.0
2007-12-11 05:03:00,1.0061,1.00635,1.0061,1.00635,109400000.0
2007-12-11 05:04:00,1.00635,1.0072,1.00635,1.0065,491199999.0
2007-12-11 05:05:00,1.0065,1.0065,1.0064,1.0065,180600001.0
2007-12-11 05:06:00,1.00655,1.0076,1.00655,1.00705,350600000.0
2007-12-11 05:07:00,1.00705,1.00705,1.00685,1.00685,282500000.0
2007-12-11 05:08:00,1.00685,1.00695,1.00675,1.0069,73000000.0
2007-12-11 05:09:00,1.0069,1.00695,1.00665,1.0068,255900000.0
2007-12-11 05:10:00,1.0068,1.007,1.00655,1.0066,140943048.0
2007-12-11 05:11:00,1.0066,1.0067,1.0066,1.0066,198500001.0
2007-12-11 05:12:00,1.0066,1.00665,1.0066,1.0066,40800000.0
2007-12-11 05:13:00,1.0066,1.0066,1.0066,1.0066,24000000.0
2007-12-11 05:14:00,1.0066,1.00665,1.0065,1.00655,242100000.0
2007-12-11 05:15:00,1.00655,1.00655,1.0065,1.00655,29900000.0
2007-12-11 05:16:00,1.00655,1.00695,1.00655,1.00655,129100000.0
2007-12-11 05:17:00,1.00655,1.00695,1.0065,1.00655,79200000.0
2007-12-11 05:18:00,1.0067,1.0068,1.0067,1.0067,100300000.0
2007-12-11 05:19:00,1.0067,1.0068,1.0067,1.0068,128600000.0
2007-12-11 05:20:00,1.0068,1.0068,1.00675,1.0068,17000000.0
2007-12-11 05:21:00,1.00665,1.0068,1.00665,1.00675,30400000.0
2007-12-11 05:22:00,1.00665,1.00665,1.00665,1.00665,56000000.0
2007-12-11 05:23:00,1.00665,1.0068,1.0065,1.00655,140000000.0
2007-12-11 05:24:00,1.00655,1.0066,1.0065,1.0066,266600000.0
2007-12-11 05:25:00,1.00655,1.0066,1.00655,1.0066,180700000.0
2007-12-11 05:26:00,1.00626,1.00645,1.00619,1.00624,150399998.0
2007-12-11 05:27:00,1.00655,1.00655,1.00655,1.00655,28000000.0
2007-12-11 05:28:00,1.00655,1.0066,1.00645,1.00645,32600000.0
2007-12-11 05:29:00,1.0066,1.0066,1.0066,1.0066,600000.0
2007-12-11 05:30:00,1.00642,1.00642,1.00594,1.00594,126300000.0
2007-12-11 05:31:00,1.00645,1.0066,1.00645,1.0066,6400000.0
2007-12-11 05:32:00,1.00635,1.0066,1.00635,1.0066,10600000.0
2007-12-11 05:33:00,1.00645,1.0066,1.00645,1.0066,6300000.0
2007-12-11 05:34:00,1.0064,1.0066,1.0064,1.0066,15800000.0
2007-12-11 05:35:00,1.0066,1.0066,1.0066,1.0066,200000.0
2007-12-11 05:36:00,1.0066,1.0066,1.0066,1.0066,1000000.0
2007-12-11 05:37:00,1.0066,1.0066,1.0064,1.0064,37200000.0
2007-12-11 05:38:00,1.0066,1.0066,1.00635,1.0065,328500000.0
2007-12-11 05:39:00,1.0065,1.0065,1.0064,1.0064,66800000.0
2007-12-11 05:40:00,1.0063,1.0064,1.0062,1.0063,74400000.0
2007-12-11 05:41:00,1.0063,1.0063,1.0063,1.0063,14500000.0
2007-12-11 05:42:00,1.0063,1.0063,1.0063,1.0063,144500000.0
2007-12-11 05:43:00,1.0063,1.0063,1.0063,1.0063,59500000.0
2007-12-11 05:44:00,1.0063,1.0063,1.00615,1.0062,23100000.0
2007-12-11 05:45:00,1.0062,1.00625,1.006,1.0061,110999999.0
2007-12-11 05:46:00,1.0061,1.0061,1.0061,1.0061,2800000.0
2007-12-11 05:47:00,1.00595,1.0061,1.00595,1.0061,20800000.0
2007-12-11 05:48:00,1.0061,1.0061,1.0061,1.0061,5200000.0
2007-12-11 05:49:00,1.00595,1.0061,1.0057,1.00595,103800000.0
2007-12-11 05:50:00,1.00595,1.00595,1.0059,1.0059,23200000.0
2007-12-11 05:51:00,1.00595,1.00595,1.0059,1.00595,63200000.0
2007-12-11 05:52:00,1.00595,1.00595,1.0059,1.00595,130400000.0
2007-12-11 05:53:00,1.00595,1.00595,1.0058,1.00595,246500000.0
2007-12-11 05:54:00,1.00595,1.00595,1.0059,1.00595,76000000.0
2007-12-11 05:55:00,1.00595,1.00595,1.00575,1.00585,37300000.0
2007-12-11 05:56:00,1.00575,1.00595,1.00575,1.00595,48000000.0
2007-12-11 05:57:00,1.0059,1.0059,1.00585,1.00585,33600000.0
2007-12-11 05:58:00,1.00585,1.00585,1.00585,1.00585,4000000.0
2007-12-11 05:59:00,1.00585,1.00595,1.00575,1.00595,123800000.0
2007-12-11 06:00:00,1.00595,1.00595,1.0058,1.0058,168600000.0
2007-12-11 06:01:00,1.00595,1.00595,1.0058,1.0058,60900000.0
2007-12-11 06:02:00,1.00595,1.00595,1.0058,1.0058,23200000.0
2007-12-11 06:03:00,1.00595,1.00615,1.0059,1.00615,128800000.0
2007-12-11 06:04:00,1.006,1.00615,1.006,1.00615,29600000.0
2007-12-11 06:05:00,1.00615,1.0063,1.00615,1.0062,521500002.0
2007-12-11 06:06:00,1.0062,1.0062,1.0062,1.0062,66000000.0
2007-12-11 06:07:00,1.0062,1.0062,1.0061,1.0062,265300001.0
2007-12-11 06:08:00,1.0062,1.0062,1.00615,1.0062,133200000.0
2007-12-11 06:09:00,1.0061,1.0061,1.0061,1.0061,4000000.0
2007-12-11 06:10:00,1.0061,1.0062,1.0061,1.0062,32300000.0
2007-12-11 06:11:00,1.00615,1.0062,1.00615,1.0062,25200000.0
2007-12-11 06:12:00,1.0062,1.0062,1.0062,1.0062,46700000.0
2007-12-11 06:13:00,1.0062,1.0062,1.0061,1.0062,91699997.0
2007-12-11 06:14:00,1.0062,1.0062,1.0061,1.0061,26400000.0
2007-12-11 06:15:00,1.00605,1.0062,1.00605,1.0062,9800000.0
2007-12-11 06:16:00,1.0061,1.0062,1.00605,1.00615,98400000.0
2007-12-11 06:17:00,1.00615,1.00615,1.0061,1.0061,34600000.0
2007-12-11 06:18:00,1.0061,1.0062,1.0061,1.0062,104600000.0
2007-12-11 06:19:00,1.0062,1.0062,1.00615,1.0062,92800000.0
2007-12-11 06:20:00,1.00605,1.00625,1.00605,1.00625,23800000.0
2007-12-11 06:21:00,1.0061,1.00625,1.0061,1.0062,84700000.0
2007-12-11 06:22:00,1.0062,1.0062,1.00605,1.0062,21600000.0
2007-12-11 06:23:00,1.0062,1.0062,1.0062,1.0062,400000.0
2007-12-11 06:24:00,1.00605,1.0062,1.00605,1.0062,17800000.0
2007-12-11 06:25:00,1.0062,1.0062,1.00605,1.00605,5200000.0
2007-12-11 06:26:00,1.00605,1.0062,1.00605,1.0062,27200000.0
2007-12-11 06:27:00,1.0062,1.0062,1.00605,1.00605,8400000.0
2007-12-11 06:28:00,1.0061,1.0061,1.0061,1.0061,6400000.0
2007-12-11 06:29:00,1.00605,1.0062,1.00605,1.0062,27600000.0
2007-12-11 06:30:00,1.00605,1.00605,1.00605,1.00605,16000000.0
2007-12-11 06:31:00,1.0062,1.0062,1.0062,1.0062,1600000.0
2007-12-11 06:32:00,1.00605,1.00605,1.00605,1.00605,12000000.0
2007-12-11 06:33:00,1.00605,1.0062,1.00605,1.0062,9400000.0
2007-12-11 06:34:00,1.0062,1.0062,1.00605,1.00605,8600000.0
2007-12-11 06:35:00,1.00605,1.00605,1.00605,1.00605,12000000.0
2007-12-11 06:36:00,1.00605,1.00605,1.00605,1.00605,12000000.0
2007-12-11 06:37:00,1.0062,1.0062,1.0061,1.0062,126100000.0
2007-12-11 06:38:00,1.00605,1.0061,1.00605,1.0061,6400000.0
2007-12-11 06:39:00,1.0061,1.0062,1.00605,1.00605,52000000.0
2007-12-11 06:40:00,1.00605,1.00605,1.00605,1.00605,16000000.0
2007-12-11 06:41:00,1.00605,1.00605,1.00605,1.00605,8000000.0
2007-12-11 06:42:00,1.00605,1.0062,1.00605,1.00605,21800000.0
2007-12-11 06:43:00,1.00605,1.0062,1.00605,1.0062,17400000.0
2007-12-11 06:44:00,1.0062,1.0062,1.00605,1.00605,8200000.0
2007-12-11 06:45:00,1.00605,1.00605,1.00605,1.00605,8000000.0
2007-12-11 06:46:00,1.0062,1.0062,1.0062,1.0062,3400000.0
2007-12-11 06:47:00,1.00615,1.0062,1.00615,1.0062,9400000.0
2007-12-11 06:48:00,1.0061,1.0061,1.00605,1.00605,47400000.0
2007-12-11 06:49:00,1.0062,1.0062,1.0062,1.0062,600000.0
2007-12-11 06:50:00,1.00605,1.0062,1.00605,1.0062,60600000.0
2007-12-11 06:51:00,1.0062,1.0062,1.006,1.0062,104100000.0
2007-12-11 06:52:00,1.00605,1.00605,1.00605,1.00605,13500000.0
2007-12-11 06:53:00,1.00605,1.0062,1.00605,1.0062,13000000.0
2007-12-11 06:54:00,1.00605,1.00605,1.00605,1.00605,12000000.0
2007-12-11 06:55:00,1.00605,1.0062,1.00595,1.00605,25800000.0
2007-12-11 06:56:00,1.00605,1.00605,1.00605,1.00605,8000000.0
2007-12-11 06:57:00,1.00605,1.00605,1.00605,1.00605,12000000.0
2007-12-11 06:58:00,1.00605,1.0062,1.00605,1.0062,17400000.0
2007-12-11 06:59:00,1.00605,1.00605,1.00605,1.00605,9800000.0
2007-12-11 07:00:00,1.00605,1.00605,1.00605,1.00605,16000000.0
2007-12-11 07:01:00,1.00605,1.0062,1.00605,1.00615,23600000.0
2007-12-11 07:02:00,1.00615,1.0062,1.006,1.0062,42200000.0
2007-12-11 07:03:00,1.0062,1.0062,1.0061,1.0062,61800000.0
2007-12-11 07:04:00,1.006,1.00605,1.00595,1.00605,54100000.0
2007-12-11 07:05:00,1.00605,1.0062,1.00605,1.00605,39200000.0
2007-12-11 07:06:00,1.00605,1.0062,1.00605,1.0061,12200000.0
2007-12-11 07:07:00,1.00605,1.00615,1.00605,1.00615,12500000.0
2007-12-11 07:08:00,1.00615,1.00615,1.00595,1.00605,15300000.0
2007-12-11 07:09:00,1.00605,1.0063,1.00605,1.0063,28700000.0
2007-12-11 07:10:00,1.00625,1.00655,1.00625,1.00655,78300000.0
2007-12-11 07:11:00,1.0064,1.0065,1.00635,1.00635,64300000.0
2007-12-11 07:12:00,1.00635,1.00655,1.00635,1.00655,86400000.0
2007-12-11 07:13:00,1.0064,1.0065,1.0064,1.0065,25100000.0
2007-12-11 07:14:00,1.0064,1.0064,1.0064,1.0064,12000000.0
2007-12-11 07:15:00,1.0064,1.0064,1.00625,1.0064,32000000.0
2007-12-11 07:16:00,1.0064,1.0064,1.00625,1.00625,28000000.0
2007-12-11 07:17:00,1.0064,1.00655,1.0064,1.00655,35600000.0
2007-12-11 07:18:00,1.00655,1.00655,1.00645,1.00645,22700000.0
2007-12-11 07:19:00,1.00645,1.0065,1.00645,1.0065,24700000.0
2007-12-11 07:20:00,1.00645,1.00645,1.0063,1.0063,21600000.0
2007-12-11 07:21:00,1.00645,1.00645,1.00645,1.00645,18900000.0
2007-12-11 07:22:00,1.00645,1.00645,1.00645,1.00645,32300000.0
2007-12-11 07:23:00,1.0063,1.00645,1.0063,1.00645,40400000.0
2007-12-11 07:24:00,1.00645,1.00645,1.00645,1.00645,11200000.0
2007-12-11 07:25:00,1.00645,1.00645,1.00645,1.00645,40000000.0
2007-12-11 07:26:00,1.00645,1.00645,1.00645,1.00645,24000000.0
2007-12-11 07:27:00,1.00645,1.00655,1.00645,1.00655,59600000.0
2007-12-11 07:28:00,1.00645,1.00655,1.00645,1.0065,60300000.0
2007-12-11 07:29:00,1.00635,1.00638,1.00621,1.00622,455400000.0
2007-12-11 07:30:00,1.00645,1.0068,1.00645,1.0068,325400000.0
2007-12-11 07:31:00,1.0068,1.00735,1.0068,1.007,290400000.0
2007-12-11 07:32:00,1.007,1.007,1.007,1.007,300000.0
2007-12-11 07:33:00,1.00685,1.007,1.00685,1.007,3500000.0
2007-12-11 07:34:00,1.007,1.007,1.007,1.007,300000.0
2007-12-11 07:35:00,1.00667,1.00684,1.00662,1.00684,196700000.0
2007-12-11 07:36:00,1.00683,1.00683,1.0066,1.0066,266700000.0
2007-12-11 07:37:00,1.00685,1.007,1.00685,1.007,2500000.0
2007-12-11 07:38:00,1.00685,1.0069,1.0064,1.0064,158200000.0
2007-12-11 07:39:00,1.0064,1.0068,1.0064,1.0068,305500001.0
2007-12-11 07:40:00,1.00659,1.0066,1.00631,1.00631,123600000.0
2007-12-11 07:41:00,1.00648,1.0065,1.00637,1.00645,127000002.0
2007-12-11 07:42:00,1.00675,1.00675,1.00675,1.00675,8000000.0
2007-12-11 07:43:00,1.0068,1.0068,1.0068,1.0068,12000000.0
2007-12-11 07:44:00,1.0068,1.0068,1.0068,1.0068,10400000.0
2007-12-11 07:45:00,1.00675,1.00675,1.006,1.0064,479100001.0
2007-12-11 07:46:00,1.00635,1.00645,1.00625,1.0064,270199999.0
2007-12-11 07:47:00,1.00635,1.0066,1.00635,1.00635,69800000.0
2007-12-11 07:48:00,1.0061,1.00665,1.0061,1.00665,174600000.0
2007-12-11 07:49:00,1.00665,1.00665,1.0063,1.0064,80500000.0
2007-12-11 07:50:00,1.0063,1.0065,1.0063,1.0064,177400000.0
2007-12-11 07:51:00,1.0063,1.0066,1.00625,1.0065,668900000.0
2007-12-11 07:52:00,1.0065,1.0065,1.0062,1.00645,563300000.0
2007-12-11 07:53:00,1.00645,1.00645,1.0064,1.0064,35100000.0
2007-12-11 07:54:00,1.0064,1.0066,1.0064,1.0066,12900000.0
2007-12-11 07:55:00,1.00645,1.0066,1.00645,1.0066,54400000.0
2007-12-11 07:56:00,1.0066,1.0069,1.0066,1.0068,73100000.0
2007-12-11 07:57:00,1.00665,1.0067,1.00655,1.00655,48800000.0
2007-12-11 07:58:00,1.00655,1.0066,1.0065,1.0065,211700001.0
2007-12-11 07:59:00,1.0065,1.0068,1.0062,1.0063,414599998.0
2007-12-11 08:00:00,1.00645,1.00645,1.0064,1.0064,47999999.0
2007-12-11 08:01:00,1.0064,1.0064,1.0064,1.0064,14400000.0
2007-12-11 08:02:00,1.0064,1.0064,1.0063,1.0063,41400000.0
2007-12-11 08:03:00,1.00645,1.00645,1.00645,1.00645,8000000.0
2007-12-11 08:04:00,1.00645,1.0065,1.00632,1.0065,85300000.0
2007-12-11 08:05:00,1.00641,1.00641,1.00624,1.00631,36800000.0
2007-12-11 08:06:00,1.00641,1.00653,1.0064,1.00647,41800000.0
2007-12-11 08:07:00,1.00645,1.00645,1.00645,1.00645,24000000.0
2007-12-11 08:08:00,1.0067,1.0067,1.0067,1.0067,300000.0
2007-12-11 08:09:00,1.0064,1.007,1.0064,1.007,17100000.0
2007-12-11 08:10:00,1.0065,1.0067,1.0065,1.0066,32200000.0
2007-12-11 08:11:00,1.00645,1.0065,1.00645,1.0065,9400000.0
2007-12-11 08:12:00,1.00628,1.00635,1.00628,1.0063,181500000.0
2007-12-11 08:13:00,1.00645,1.0066,1.0064,1.0066,111999998.0
2007-12-11 08:14:00,1.00655,1.0066,1.00655,1.00655,44900000.0
2007-12-11 08:15:00,1.00655,1.00655,1.00655,1.00655,4000000.0
2007-12-11 08:16:00,1.00655,1.0066,1.0064,1.0064,33400000.0
2007-12-11 08:17:00,1.00655,1.00655,1.0064,1.0065,136499996.0
2007-12-11 08:18:00,1.0065,1.0065,1.0065,1.0065,81600000.0
2007-12-11 08:19:00,1.0065,1.0065,1.0065,1.0065,87000000.0
2007-12-11 08:20:00,1.0065,1.0065,1.0065,1.0065,12000000.0
2007-12-11 08:21:00,1.00637,1.00644,1.00628,1.00632,54700000.0
2007-12-11 08:22:00,1.0065,1.0065,1.0063,1.0063,21600000.0
2007-12-11 08:23:00,1.0063,1.0065,1.0063,1.0065,6600000.0
2007-12-11 08:24:00,1.0067,1.0067,1.0067,1.0067,6000000.0
2007-12-11 08:25:00,1.00635,1.00675,1.00635,1.00675,117100001.0
2007-12-11 08:26:00,1.0067,1.007,1.0067,1.0068,91199999.0
2007-12-11 08:27:00,1.00705,1.0071,1.007,1.0071,30300000.0
2007-12-11 08:28:00,1.00675,1.0071,1.00675,1.0071,24500000.0
2007-12-11 08:29:00,1.0071,1.0071,1.0068,1.0068,35600000.0
2007-12-11 08:30:00,1.0068,1.00685,1.0068,1.0068,24700000.0
2007-12-11 08:31:00,1.0068,1.0068,1.0068,1.0068,63600000.0
2007-12-11 08:32:00,1.0068,1.0068,1.0068,1.0068,4600000.0
2007-12-11 08:33:00,1.00678,1.00678,1.00671,1.00672,335000000.0
2007-12-11 08:34:00,1.0067,1.00674,1.00647,1.00668,309500000.0
2007-12-11 08:35:00,1.0068,1.0068,1.0068,1.0068,800000.0
2007-12-11 08:36:00,1.0068,1.0068,1.0068,1.0068,26200000.0
2007-12-11 08:37:00,1.0068,1.00695,1.00675,1.0069,46200000.0
2007-12-11 08:38:00,1.0069,1.0069,1.0068,1.0069,12500000.0
2007-12-11 08:39:00,1.00685,1.00685,1.0068,1.0068,10400000.0
2007-12-11 08:40:00,1.00707,1.00709,1.00662,1.00678,362700000.0
2007-12-11 08:41:00,1.00685,1.00685,1.00685,1.00685,5400000.0
2007-12-11 08:42:00,1.0068,1.0069,1.0068,1.0069,101099998.0
2007-12-11 08:43:00,1.0069,1.0069,1.0069,1.0069,40599998.0
2007-12-11 08:44:00,1.0069,1.0071,1.0069,1.0071,259300001.0
2007-12-11 08:45:00,1.007,1.0071,1.0069,1.0071,167199997.0
2007-12-11 08:46:00,1.007,1.007,1.0069,1.0069,109599996.0
2007-12-11 08:47:00,1.0069,1.007,1.0069,1.007,45599999.0
2007-12-11 08:48:00,1.00695,1.007,1.00695,1.007,16000000.0
2007-12-11 08:49:00,1.00695,1.007,1.00695,1.00695,28000000.0
2007-12-11 08:50:00,1.00695,1.0073,1.00695,1.0073,23900000.0
2007-12-11 08:51:00,1.00735,1.00735,1.0073,1.0073,214500000.0
2007-12-11 08:52:00,1.00725,1.0073,1.0071,1.0073,70400000.0
2007-12-11 08:53:00,1.0073,1.0073,1.0071,1.0072,173600000.0
2007-12-11 08:54:00,1.0072,1.00745,1.0071,1.00725,109200000.0
2007-12-11 08:55:00,1.0072,1.00725,1.0071,1.00715,89900000.0
2007-12-11 08:56:00,1.00715,1.00715,1.00715,1.00715,16400000.0
2007-12-11 08:57:00,1.00715,1.00725,1.00705,1.0072,124900000.0
2007-12-11 08:58:00,1.0072,1.0072,1.0071,1.00715,268300000.0
2007-12-11 08:59:00,1.00715,1.0072,1.00715,1.0072,132100000.0
2007-12-11 09:00:00,1.0072,1.00735,1.0072,1.00725,96800000.0
2007-12-11 09:01:00,1.00715,1.00722,1.00686,1.0071,152300000.0
2007-12-11 09:02:00,1.00725,1.0075,1.00725,1.0075,217200001.0
2007-12-11 09:03:00,1.0075,1.00755,1.0073,1.0075,74000000.0
2007-12-11 09:04:00,1.0075,1.0077,1.0074,1.0077,67900000.0
2007-12-11 09:05:00,1.0077,1.0081,1.0077,1.008,127600000.0
2007-12-11 09:06:00,1.008,1.00825,1.008,1.008,131500000.0
2007-12-11 09:07:00,1.008,1.008,1.0076,1.0077,267699999.0
2007-12-11 09:08:00,1.0077,1.008,1.0077,1.00795,161000000.0
2007-12-11 09:09:00,1.0079,1.00795,1.0076,1.00765,102300001.0
2007-12-11 09:10:00,1.0076,1.0076,1.00755,1.00755,11300000.0
2007-12-11 09:11:00,1.00755,1.0076,1.00745,1.00745,48100000.0
2007-12-11 09:12:00,1.00745,1.0075,1.0074,1.0074,184200000.0
2007-12-11 09:13:00,1.0074,1.0074,1.0072,1.0073,100300000.0
2007-12-11 09:14:00,1.0073,1.00735,1.0069,1.00695,235000000.0
2007-12-11 09:15:00,1.0069,1.007,1.0068,1.00695,176100000.0
2007-12-11 09:16:00,1.0069,1.0069,1.0063,1.0063,321000001.0
2007-12-11 09:17:00,1.00625,1.0064,1.00605,1.00625,204299999.0
2007-12-11 09:18:00,1.00625,1.00625,1.0059,1.0059,255200000.0
2007-12-11 09:19:00,1.0059,1.0061,1.0058,1.006,528100010.0
2007-12-11 09:20:00,1.006,1.00635,1.006,1.00615,332900000.0
2007-12-11 09:21:00,1.0061,1.00635,1.00605,1.00635,79500000.0
2007-12-11 09:22:00,1.00635,1.0065,1.00625,1.00625,116200000.0
2007-12-11 09:23:00,1.00625,1.0064,1.0061,1.00615,381799999.0
2007-12-11 09:24:00,1.00615,1.00635,1.0061,1.00625,1016200000.0
2007-12-11 09:25:00,1.00625,1.00625,1.0061,1.00615,128200000.0
2007-12-11 09:26:00,1.00615,1.0063,1.00615,1.00625,125700000.0
2007-12-11 09:27:00,1.00625,1.00625,1.00595,1.00595,192200000.0
2007-12-11 09:28:00,1.00595,1.0063,1.00595,1.00625,234900000.0
2007-12-11 09:29:00,1.0063,1.0063,1.006,1.00605,266500000.0
2007-12-11 09:30:00,1.00605,1.00605,1.00605,1.00605,99200000.0
2007-12-11 09:31:00,1.00605,1.00625,1.00605,1.00615,119300000.0
2007-12-11 09:32:00,1.00615,1.00625,1.0061,1.0061,89700000.0
2007-12-11 09:33:00,1.0061,1.0062,1.006,1.0061,60400000.0
2007-12-11 09:34:00,1.0061,1.00615,1.00595,1.00615,119700000.0
2007-12-11 09:35:00,1.00615,1.0063,1.006,1.0063,102300000.0
2007-12-11 09:36:00,1.00625,1.00635,1.0062,1.00635,55800000.0
2007-12-11 09:37:00,1.00635,1.00635,1.0062,1.00625,292700000.0
2007-12-11 09:38:00,1.0062,1.0065,1.0062,1.00645,53100000.0
2007-12-11 09:39:00,1.0065,1.0065,1.0064,1.0064,109700000.0
2007-12-11 09:40:00,1.00655,1.00725,1.0065,1.00705,311300000.0
2007-12-11 09:41:00,1.00705,1.00705,1.0068,1.007,34400000.0
2007-12-11 09:42:00,1.00695,1.0077,1.00695,1.0077,113400000.0
2007-12-11 09:43:00,1.0077,1.0077,1.0072,1.0074,396500001.0
2007-12-11 09:44:00,1.00745,1.00745,1.0072,1.00735,80200000.0
2007-12-11 09:45:00,1.00735,1.00735,1.00725,1.00725,40300000.0
2007-12-11 09:46:00,1.00735,1.0077,1.0073,1.0074,297700000.0
2007-12-11 09:47:00,1.0074,1.00745,1.0074,1.00745,116400000.0
2007-12-11 09:48:00,1.00745,1.00745,1.00745,1.00745,28400000.0
2007-12-11 09:49:00,1.00745,1.00745,1.00735,1.00735,75200000.0
2007-12-11 09:50:00,1.00725,1.0074,1.00705,1.0073,222899998.0
2007-12-11 09:51:00,1.0073,1.00735,1.00715,1.0073,56300000.0
2007-12-11 09:52:00,1.00735,1.00735,1.00735,1.00735,4500000.0
2007-12-11 09:53:00,1.0072,1.0073,1.0072,1.0073,50200000.0
2007-12-11 09:54:00,1.0072,1.00735,1.00705,1.0073,63800000.0
2007-12-11 09:55:00,1.00735,1.00745,1.0073,1.00745,74300000.0
2007-12-11 09:56:00,1.00745,1.00785,1.00745,1.00785,184400001.0
2007-12-11 09:57:00,1.00785,1.00785,1.0076,1.0077,112700000.0
2007-12-11 09:58:00,1.0077,1.0077,1.0073,1.0075,94300000.0
2007-12-11 09:59:00,1.0075,1.0075,1.0074,1.0074,26000000.0
2007-12-11 10:00:00,1.0074,1.00745,1.00735,1.0074,283800000.0
2007-12-11 10:01:00,1.0074,1.0084,1.0074,1.0083,160400000.0
2007-12-11 10:02:00,1.0083,1.0084,1.0078,1.0078,163600000.0
2007-12-11 10:03:00,1.0078,1.0078,1.0076,1.0076,41200000.0
2007-12-11 10:04:00,1.0076,1.0077,1.0075,1.0076,89600000.0
2007-12-11 10:05:00,1.0076,1.00795,1.0076,1.00795,110800000.0
2007-12-11 10:06:00,1.00795,1.00805,1.0079,1.00805,714500000.0
2007-12-11 10:07:00,1.00805,1.00825,1.00785,1.008,201800000.0
2007-12-11 10:08:00,1.0081,1.00825,1.00805,1.00825,165999998.0
2007-12-11 10:09:00,1.00825,1.00835,1.00785,1.0079,261600000.0
2007-12-11 10:10:00,1.0079,1.0079,1.00775,1.0078,107600000.0
2007-12-11 10:11:00,1.0078,1.00785,1.0077,1.00785,91900000.0
2007-12-11 10:12:00,1.00785,1.0079,1.00735,1.0074,425800001.0
2007-12-11 10:13:00,1.0074,1.00775,1.0074,1.0075,550700003.0
2007-12-11 10:14:00,1.0075,1.0075,1.00735,1.00735,275200001.0
2007-12-11 10:15:00,1.0074,1.0074,1.00725,1.00725,46600000.0
2007-12-11 10:16:00,1.00725,1.0073,1.00725,1.00725,41900000.0
2007-12-11 10:17:00,1.00715,1.00825,1.00715,1.00805,221000000.0
2007-12-11 10:18:00,1.00805,1.00805,1.00775,1.0078,290700000.0
2007-12-11 10:19:00,1.0079,1.00795,1.0077,1.00775,442900000.0
2007-12-11 10:20:00,1.00775,1.0079,1.00775,1.0079,172399996.0
2007-12-11 10:21:00,1.0079,1.0079,1.0077,1.0077,17300000.0
2007-12-11 10:22:00,1.0077,1.00785,1.0077,1.0078,15500000.0
2007-12-11 10:23:00,1.0078,1.0079,1.00775,1.0078,71900000.0
2007-12-11 10:24:00,1.00785,1.00785,1.0078,1.0078,57600000.0
2007-12-11 10:25:00,1.0078,1.00795,1.0074,1.0078,339800000.0
2007-12-11 10:26:00,1.0078,1.0082,1.0078,1.0079,505000000.0
2007-12-11 10:27:00,1.00805,1.00825,1.00775,1.00815,222100000.0
2007-12-11 10:28:00,1.00815,1.00855,1.00815,1.0084,103100000.0
2007-12-11 10:29:00,1.00835,1.00835,1.008,1.0083,221500000.0
2007-12-11 10:30:00,1.00825,1.00835,1.00815,1.00835,86400000.0
2007-12-11 10:31:00,1.00835,1.0084,1.0082,1.00835,32600000.0
2007-12-11 10:32:00,1.00835,1.0085,1.00835,1.00845,63500000.0
2007-12-11 10:33:00,1.0085,1.00855,1.00845,1.0085,44700000.0
2007-12-11 10:34:00,1.0085,1.00855,1.0084,1.0084,29300000.0
2007-12-11 10:35:00,1.00845,1.0086,1.0084,1.0085,68600000.0
2007-12-11 10:36:00,1.0085,1.00855,1.0084,1.00855,32600000.0
2007-12-11 10:37:00,1.00855,1.00855,1.00835,1.00835,32300000.0
2007-12-11 10:38:00,1.00835,1.0084,1.00825,1.0083,44100000.0
2007-12-11 10:39:00,1.0083,1.00845,1.00825,1.00825,43200000.0
2007-12-11 10:40:00,1.00825,1.0084,1.00825,1.00835,28600000.0
2007-12-11 10:41:00,1.0084,1.00845,1.00835,1.00835,49800000.0
2007-12-11 10:42:00,1.00835,1.00835,1.0083,1.0083,78300000.0
2007-12-11 10:43:00,1.0083,1.0083,1.00815,1.0082,41600000.0
2007-12-11 10:44:00,1.0082,1.0082,1.0073,1.0075,321400000.0
2007-12-11 10:45:00,1.0075,1.00775,1.00745,1.0075,104800000.0
2007-12-11 10:46:00,1.00755,1.00775,1.0074,1.00775,56900000.0
2007-12-11 10:47:00,1.00765,1.00765,1.0075,1.0076,21100000.0
2007-12-11 10:48:00,1.00755,1.00765,1.0075,1.0076,81000000.0
2007-12-11 10:49:00,1.0076,1.0079,1.0076,1.0079,40500000.0
2007-12-11 10:50:00,1.00795,1.00855,1.00795,1.00815,251900000.0
2007-12-11 10:51:00,1.00815,1.0082,1.0081,1.0082,40400000.0
2007-12-11 10:52:00,1.00815,1.00815,1.00805,1.00805,20000000.0
2007-12-11 10:53:00,1.00805,1.00815,1.00805,1.00815,54100000.0
2007-12-11 10:54:00,1.00815,1.00825,1.00805,1.00805,32500000.0
2007-12-11 10:55:00,1.00805,1.00825,1.00805,1.00815,134500000.0
2007-12-11 10:56:00,1.0081,1.00825,1.00805,1.00805,57900000.0
2007-12-11 10:57:00,1.00805,1.00825,1.00805,1.00825,22500000.0
2007-12-11 10:58:00,1.00825,1.00825,1.00815,1.00815,89600000.0
2007-12-11 10:59:00,1.0082,1.00825,1.0081,1.00825,22000000.0
2007-12-11 11:00:00,1.00825,1.00825,1.0078,1.0078,61000000.0
2007-12-11 11:01:00,1.0078,1.0078,1.00765,1.00775,156800000.0
2007-12-11 11:02:00,1.0077,1.0078,1.0075,1.0075,113600000.0
2007-12-11 11:03:00,1.0075,1.0075,1.00725,1.00725,333000000.0
2007-12-11 11:04:00,1.0072,1.00725,1.00665,1.0067,311600000.0
2007-12-11 11:05:00,1.00665,1.00675,1.00635,1.00645,61000000.0
2007-12-11 11:06:00,1.00645,1.00655,1.0064,1.00645,87000000.0
2007-12-11 11:07:00,1.00645,1.0067,1.00645,1.00665,86400000.0
2007-12-11 11:08:00,1.00665,1.0067,1.00655,1.0067,31900000.0
2007-12-11 11:09:00,1.00665,1.00665,1.00575,1.0059,294900000.0
2007-12-11 11:10:00,1.0059,1.0063,1.00585,1.0063,285299998.0
2007-12-11 11:11:00,1.0063,1.0063,1.006,1.00605,103600000.0
2007-12-11 11:12:00,1.00605,1.00625,1.00605,1.00615,65500000.0
2007-12-11 11:13:00,1.00615,1.0062,1.006,1.00605,63700000.0
2007-12-11 11:14:00,1.006,1.00615,1.006,1.00605,128100001.0
2007-12-11 11:15:00,1.0061,1.00625,1.0061,1.00615,57000000.0
2007-12-11 11:16:00,1.00625,1.00635,1.00615,1.00635,48300000.0
2007-12-11 11:17:00,1.00635,1.00665,1.00635,1.00665,171500000.0
2007-12-11 11:18:00,1.00665,1.00675,1.00665,1.00675,49300000.0
2007-12-11 11:19:00,1.00675,1.0068,1.00545,1.00585,378699999.0
2007-12-11 11:20:00,1.00585,1.00655,1.0058,1.00645,360300000.0
2007-12-11 11:21:00,1.0064,1.0064,1.00625,1.00625,50200000.0
2007-12-11 11:22:00,1.0064,1.0065,1.0062,1.0064,313900001.0
2007-12-11 11:23:00,1.0064,1.00675,1.0064,1.0067,39100000.0
2007-12-11 11:24:00,1.00665,1.0068,1.00665,1.00675,152700000.0
2007-12-11 11:25:00,1.0067,1.00675,1.0067,1.0067,79400000.0
2007-12-11 11:26:00,1.0067,1.0067,1.00585,1.0063,414099997.0
2007-12-11 11:27:00,1.00625,1.0066,1.0062,1.0066,92500001.0
2007-12-11 11:28:00,1.00655,1.00655,1.0064,1.00645,115500000.0
2007-12-11 11:29:00,1.00645,1.00645,1.00635,1.00635,113900000.0
2007-12-11 11:30:00,1.00645,1.00655,1.00625,1.00645,282600000.0
2007-12-11 11:31:00,1.0064,1.0065,1.0064,1.00645,71900000.0
2007-12-11 11:32:00,1.00645,1.00655,1.00645,1.00655,46800000.0
2007-12-11 11:33:00,1.0065,1.0065,1.0063,1.00645,168699999.0
2007-12-11 11:34:00,1.00635,1.0065,1.00595,1.00625,118100000.0
2007-12-11 11:35:00,1.00625,1.00625,1.00595,1.0061,247100000.0
2007-12-11 11:36:00,1.00605,1.0062,1.00605,1.0062,90700000.0
2007-12-11 11:37:00,1.00615,1.0065,1.00615,1.00625,160500000.0
2007-12-11 11:38:00,1.00625,1.0063,1.00565,1.00565,209700000.0
2007-12-11 11:39:00,1.00565,1.0057,1.00545,1.00555,104500000.0
2007-12-11 11:40:00,1.00555,1.00575,1.00545,1.00555,207000001.0
2007-12-11 11:41:00,1.00555,1.0056,1.00545,1.0055,40700000.0
2007-12-11 11:42:00,1.0055,1.0056,1.00545,1.0056,138800000.0
2007-12-11 11:43:00,1.00555,1.0057,1.00555,1.00555,97000000.0
2007-12-11 11:44:00,1.00555,1.00555,1.00555,1.00555,9600000.0
2007-12-11 11:45:00,1.00555,1.0056,1.0055,1.0056,37500000.0
2007-12-11 11:46:00,1.0056,1.0056,1.0055,1.00555,52300000.0
2007-12-11 11:47:00,1.00555,1.00565,1.00555,1.00565,126200000.0
2007-12-11 11:48:00,1.00565,1.00585,1.00565,1.00575,91300000.0
2007-12-11 11:49:00,1.0057,1.0057,1.0057,1.0057,8800000.0
2007-12-11 11:50:00,1.0057,1.0057,1.00565,1.00565,101100000.0
2007-12-11 11:51:00,1.0057,1.0057,1.00565,1.0057,27100000.0
2007-12-11 11:52:00,1.00565,1.00565,1.0056,1.0056,28000000.0
2007-12-11 11:53:00,1.0056,1.00585,1.0056,1.00575,79300000.0
2007-12-11 11:54:00,1.00575,1.00585,1.0057,1.00585,121600000.0
2007-12-11 11:55:00,1.00585,1.00645,1.0058,1.0061,415900000.0
2007-12-11 11:56:00,1.0061,1.00615,1.006,1.0061,61800000.0
2007-12-11 11:57:00,1.0061,1.0064,1.00605,1.0062,72900000.0
2007-12-11 11:58:00,1.00615,1.00625,1.0061,1.00625,101000000.0
2007-12-11 11:59:00,1.00625,1.0064,1.00615,1.0064,25600000.0
2007-12-11 12:00:00,1.0064,1.0064,1.0063,1.0063,38300000.0
2007-12-11 12:01:00,1.0063,1.0065,1.0063,1.0063,70800000.0
2007-12-11 12:02:00,1.0063,1.0063,1.00625,1.0063,145300000.0
2007-12-11 12:03:00,1.0063,1.0063,1.00625,1.00625,26600000.0
2007-12-11 12:04:00,1.00625,1.0064,1.00625,1.0063,72700000.0
2007-12-11 12:05:00,1.0063,1.0064,1.00625,1.0063,84500000.0
2007-12-11 12:06:00,1.0063,1.0063,1.00625,1.0063,137600000.0
2007-12-11 12:07:00,1.00625,1.00665,1.00625,1.00635,268300002.0
2007-12-11 12:08:00,1.00635,1.00635,1.00615,1.00615,153499998.0
2007-12-11 12:09:00,1.00625,1.00645,1.00625,1.00645,57100000.0
2007-12-11 12:10:00,1.00635,1.00645,1.00625,1.00635,191700000.0
2007-12-11 12:11:00,1.00645,1.00655,1.00635,1.00655,43600000.0
2007-12-11 12:12:00,1.00655,1.0066,1.00615,1.00625,241100001.0
2007-12-11 12:13:00,1.00625,1.0064,1.0062,1.0064,91700000.0
2007-12-11 12:14:00,1.0063,1.00635,1.00625,1.00625,83800000.0
2007-12-11 12:15:00,1.00655,1.0066,1.00595,1.00605,287100000.0
2007-12-11 12:16:00,1.00605,1.00625,1.00605,1.00625,28000000.0
2007-12-11 12:17:00,1.0063,1.0063,1.00595,1.00595,128400000.0
2007-12-11 12:18:00,1.00595,1.0061,1.00585,1.006,197200000.0
2007-12-11 12:19:00,1.006,1.0065,1.006,1.00645,284900000.0
2007-12-11 12:20:00,1.00645,1.00715,1.0064,1.0068,690300000.0
2007-12-11 12:21:00,1.00685,1.00795,1.0068,1.0075,616600000.0
2007-12-11 12:22:00,1.00755,1.00795,1.0074,1.00765,562599999.0
2007-12-11 12:23:00,1.0077,1.008,1.0077,1.008,66900000.0
2007-12-11 12:24:00,1.008,1.0082,1.00795,1.00815,62200000.0
2007-12-11 12:25:00,1.00805,1.0083,1.00795,1.0081,234600000.0
2007-12-11 12:26:00,1.00815,1.0083,1.008,1.00825,135600000.0
2007-12-11 12:27:00,1.00825,1.00835,1.00825,1.00825,177200000.0
2007-12-11 12:28:00,1.00825,1.0085,1.00825,1.00835,374600000.0
2007-12-11 12:29:00,1.0083,1.00855,1.0083,1.0085,224100000.0
2007-12-11 12:30:00,1.00845,1.0085,1.00805,1.00815,462700002.0
2007-12-11 12:31:00,1.0081,1.00845,1.0079,1.008,327200000.0
2007-12-11 12:32:00,1.008,1.00835,1.008,1.00835,109400000.0
2007-12-11 12:33:00,1.00835,1.00835,1.00795,1.00805,185899999.0
2007-12-11 12:34:00,1.0081,1.0081,1.008,1.00805,43700000.0
2007-12-11 12:35:00,1.00805,1.00825,1.008,1.0081,108300000.0
2007-12-11 12:36:00,1.00805,1.00805,1.008,1.008,174800000.0
2007-12-11 12:37:00,1.00805,1.00825,1.008,1.0081,65700000.0
2007-12-11 12:38:00,1.0081,1.0082,1.0081,1.0081,37600000.0
2007-12-11 12:39:00,1.00805,1.00865,1.00805,1.00865,183550000.0
2007-12-11 12:40:00,1.00865,1.00915,1.00855,1.009,239100000.0
2007-12-11 12:41:00,1.009,1.009,1.0087,1.00885,50100000.0
2007-12-11 12:42:00,1.00885,1.0089,1.00885,1.00885,136300000.0
2007-12-11 12:43:00,1.00885,1.0089,1.0086,1.0087,100100000.0
2007-12-11 12:44:00,1.00865,1.0087,1.00845,1.00865,212200000.0
2007-12-11 12:45:00,1.0087,1.0091,1.00865,1.0091,138900000.0
2007-12-11 12:46:00,1.0091,1.0096,1.00905,1.00955,136100000.0
2007-12-11 12:47:00,1.00955,1.00955,1.0094,1.00955,52900000.0
2007-12-11 12:48:00,1.0095,1.00955,1.0094,1.00945,123200000.0
2007-12-11 12:49:00,1.00945,1.0095,1.0093,1.00935,99600001.0
2007-12-11 12:50:00,1.00935,1.00945,1.00935,1.00935,126600000.0
2007-12-11 12:51:00,1.00945,1.00945,1.009,1.00905,377450000.0
2007-12-11 12:52:00,1.00905,1.0092,1.0089,1.009,182900000.0
2007-12-11 12:53:00,1.009,1.009,1.00865,1.00875,285700000.0
2007-12-11 12:54:00,1.0086,1.00885,1.0086,1.0086,236200000.0
2007-12-11 12:55:00,1.0086,1.0093,1.00845,1.0088,411500000.0
2007-12-11 12:56:00,1.0088,1.00915,1.0088,1.00905,146500000.0
2007-12-11 12:57:00,1.00895,1.00905,1.0088,1.00885,179899999.0
2007-12-11 12:58:00,1.00885,1.00905,1.00885,1.00895,63500000.0
2007-12-11 12:59:00,1.00895,1.00895,1.00895,1.00895,7200000.0
2007-12-11 13:00:00,1.00895,1.00895,1.00875,1.00895,116400000.0
2007-12-11 13:01:00,1.00895,1.00905,1.0088,1.00885,106100000.0
2007-12-11 13:02:00,1.00885,1.00895,1.00875,1.0088,150100000.0
2007-12-11 13:03:00,1.0088,1.0088,1.00865,1.0088,50400000.0
2007-12-11 13:04:00,1.0088,1.0088,1.00865,1.0087,73100000.0
2007-12-11 13:05:00,1.00885,1.00895,1.00885,1.0089,35700000.0
2007-12-11 13:06:00,1.00895,1.0091,1.0089,1.00895,77600000.0
2007-12-11 13:07:00,1.0089,1.0089,1.0089,1.0089,8000000.0
2007-12-11 13:08:00,1.0088,1.00885,1.00875,1.00875,30300000.0
2007-12-11 13:09:00,1.00875,1.0088,1.00875,1.00875,169000000.0
2007-12-11 13:10:00,1.00875,1.0091,1.00875,1.00905,148500000.0
2007-12-11 13:11:00,1.0091,1.00915,1.00895,1.00905,28700000.0
2007-12-11 13:12:00,1.0091,1.0095,1.00905,1.00935,311200000.0
2007-12-11 13:13:00,1.0094,1.00945,1.00905,1.0092,551699999.0
2007-12-11 13:14:00,1.0092,1.00925,1.009,1.0091,174099999.0
2007-12-11 13:15:00,1.0091,1.0093,1.0091,1.0092,217500000.0
2007-12-11 13:16:00,1.0092,1.00925,1.00895,1.009,486900003.0
2007-12-11 13:17:00,1.009,1.0092,1.009,1.00915,53200000.0
2007-12-11 13:18:00,1.00905,1.0093,1.00905,1.0091,125599998.0
2007-12-11 13:19:00,1.00915,1.00935,1.009,1.0091,135300000.0
2007-12-11 13:20:00,1.00915,1.00915,1.0083,1.0083,110900000.0
2007-12-11 13:21:00,1.0083,1.0083,1.00795,1.00825,164399996.0
2007-12-11 13:22:00,1.00825,1.0086,1.00815,1.0085,270200000.0
2007-12-11 13:23:00,1.00855,1.0086,1.0085,1.0086,153000000.0
2007-12-11 13:24:00,1.0086,1.00895,1.00845,1.00885,215699998.0
2007-12-11 13:25:00,1.00885,1.00905,1.0088,1.009,253100000.0
2007-12-11 13:26:00,1.009,1.00925,1.00895,1.00925,154400000.0
2007-12-11 13:27:00,1.0092,1.0093,1.0092,1.0093,96300000.0
2007-12-11 13:28:00,1.0093,1.0093,1.0092,1.0092,145300000.0
2007-12-11 13:29:00,1.00925,1.00925,1.00915,1.0092,64700000.0
2007-12-11 13:30:00,1.0091,1.00925,1.0091,1.00925,66300000.0
2007-12-11 13:31:00,1.00925,1.0093,1.00915,1.0092,44400000.0
2007-12-11 13:32:00,1.00925,1.0093,1.0092,1.0092,81300000.0
2007-12-11 13:33:00,1.0092,1.0094,1.00915,1.00935,311500000.0
2007-12-11 13:34:00,1.0094,1.00955,1.00925,1.0095,215200000.0
2007-12-11 13:35:00,1.0095,1.0095,1.00915,1.00915,181900000.0
2007-12-11 13:36:00,1.0092,1.00935,1.00915,1.00925,39800000.0
2007-12-11 13:37:00,1.0093,1.00965,1.00925,1.00955,106800000.0
2007-12-11 13:38:00,1.00955,1.00975,1.00955,1.0097,47900000.0
2007-12-11 13:39:00,1.00965,1.0097,1.0096,1.0097,38600000.0
2007-12-11 13:40:00,1.00975,1.00975,1.0097,1.00975,9000000.0
2007-12-11 13:41:00,1.0098,1.00995,1.0098,1.00995,107100000.0
2007-12-11 13:42:00,1.00995,1.0105,1.0099,1.0105,210300000.0
2007-12-11 13:43:00,1.01055,1.0106,1.01025,1.0103,175899999.0
2007-12-11 13:44:00,1.01035,1.01065,1.01035,1.01055,115900000.0
2007-12-11 13:45:00,1.01055,1.0107,1.01055,1.01065,19300000.0
2007-12-11 13:46:00,1.01065,1.01065,1.0102,1.0102,81700001.0
2007-12-11 13:47:00,1.0102,1.0103,1.0101,1.01015,212500000.0
2007-12-11 13:48:00,1.0102,1.0105,1.01015,1.0102,229000001.0
2007-12-11 13:49:00,1.0102,1.0102,1.01005,1.01005,219800000.0
2007-12-11 13:50:00,1.0101,1.0103,1.0101,1.0103,34700000.0
2007-12-11 13:51:00,1.01035,1.01035,1.0103,1.0103,11000000.0
2007-12-11 13:52:00,1.0102,1.01025,1.00945,1.0097,119400000.0
2007-12-11 13:53:00,1.00975,1.0099,1.0096,1.0099,120900000.0
2007-12-11 13:54:00,1.0099,1.01,1.0098,1.0098,57000000.0
2007-12-11 13:55:00,1.00975,1.00975,1.00965,1.00965,100300000.0
2007-12-11 13:56:00,1.00965,1.00975,1.0096,1.0097,149200000.0
2007-12-11 13:57:00,1.0097,1.0098,1.00965,1.0097,233100000.0
2007-12-11 13:58:00,1.00965,1.0097,1.0096,1.00965,60700000.0
2007-12-11 13:59:00,1.00965,1.00985,1.0095,1.00985,296200000.0
2007-12-11 14:00:00,1.00985,1.00985,1.0096,1.00975,187400000.0
2007-12-11 14:01:00,1.00975,1.00985,1.0097,1.00985,143600000.0
2007-12-11 14:02:00,1.0098,1.00995,1.0097,1.0098,189400000.0
2007-12-11 14:03:00,1.00985,1.00995,1.0098,1.00985,77000000.0
2007-12-11 14:04:00,1.00985,1.00985,1.0096,1.0097,87800000.0
2007-12-11 14:05:00,1.0097,1.00985,1.0097,1.00975,87000000.0
2007-12-11 14:06:00,1.00975,1.0098,1.0097,1.0098,294200000.0
2007-12-11 14:07:00,1.0098,1.0098,1.00975,1.0098,80900000.0
2007-12-11 14:08:00,1.0098,1.0101,1.0097,1.0099,221500000.0
2007-12-11 14:09:00,1.0099,1.01025,1.00985,1.0102,31900000.0
2007-12-11 14:10:00,1.0102,1.01075,1.01015,1.01065,95900000.0
2007-12-11 14:11:00,1.0106,1.01065,1.0106,1.0106,24100000.0
2007-12-11 14:12:00,1.0106,1.01075,1.0105,1.01065,70800000.0
2007-12-11 14:13:00,1.01065,1.0107,1.0106,1.0107,27700000.0
2007-12-11 14:14:00,1.01065,1.0108,1.01055,1.0108,134700000.0
2007-12-11 14:15:00,1.0108,1.01095,1.0107,1.01085,109200000.0
2007-12-11 14:16:00,1.01085,1.01085,1.01065,1.01065,60000000.0
2007-12-11 14:17:00,1.01065,1.0107,1.01065,1.0107,24500000.0
2007-12-11 14:18:00,1.0106,1.0107,1.01055,1.0107,157499996.0
2007-12-11 14:19:00,1.0107,1.0108,1.01055,1.0108,33600000.0
2007-12-11 14:20:00,1.0108,1.011,1.0107,1.0109,95100000.0
2007-12-11 14:21:00,1.0109,1.011,1.0108,1.011,22500000.0
2007-12-11 14:22:00,1.01095,1.011,1.0108,1.011,106100000.0
2007-12-11 14:23:00,1.01115,1.0115,1.0111,1.0115,148200000.0
2007-12-11 14:24:00,1.0115,1.0116,1.01135,1.01155,302100000.0
2007-12-11 14:25:00,1.0115,1.0116,1.0114,1.01145,128600000.0
2007-12-11 14:26:00,1.01145,1.0118,1.0114,1.0117,159100000.0
2007-12-11 14:27:00,1.0117,1.01175,1.0113,1.0115,330500000.0
2007-12-11 14:28:00,1.01155,1.01185,1.0115,1.0116,286500000.0
2007-12-11 14:29:00,1.0116,1.0116,1.01135,1.0114,326500000.0
2007-12-11 14:30:00,1.0114,1.01145,1.01115,1.01125,175100000.0
2007-12-11 14:31:00,1.01125,1.01135,1.01095,1.01125,233900000.0
2007-12-11 14:32:00,1.01125,1.01125,1.01115,1.01115,72900000.0
2007-12-11 14:33:00,1.01115,1.01115,1.011,1.011,97899999.0
2007-12-11 14:34:00,1.0111,1.0112,1.0107,1.0108,470299997.0
2007-12-11 14:35:00,1.0108,1.0108,1.01045,1.01065,572099999.0
2007-12-11 14:36:00,1.01065,1.01085,1.01065,1.0108,172200000.0
2007-12-11 14:37:00,1.0108,1.01085,1.0108,1.0108,115000000.0
2007-12-11 14:38:00,1.0108,1.0108,1.01075,1.0108,82500000.0
2007-12-11 14:39:00,1.0108,1.0108,1.0108,1.0108,38300000.0
2007-12-11 14:40:00,1.0107,1.0108,1.0107,1.01075,47400000.0
2007-12-11 14:41:00,1.01065,1.0108,1.01065,1.01075,174300001.0
2007-12-11 14:42:00,1.01075,1.0108,1.01065,1.01065,65900000.0
2007-12-11 14:43:00,1.01065,1.01075,1.0106,1.01065,152200000.0
2007-12-11 14:44:00,1.0106,1.01065,1.01035,1.01045,343300000.0
2007-12-11 14:45:00,1.01045,1.0105,1.01035,1.0104,269100001.0
2007-12-11 14:46:00,1.0104,1.0104,1.0102,1.0102,168300000.0
2007-12-11 14:47:00,1.01025,1.01025,1.0096,1.00985,223799999.0
2007-12-11 14:48:00,1.00985,1.01015,1.00975,1.01,225800001.0
2007-12-11 14:49:00,1.01025,1.01025,1.00995,1.00995,56300000.0
2007-12-11 14:50:00,1.01,1.01025,1.01,1.01005,140800000.0
2007-12-11 14:51:00,1.01005,1.01005,1.00985,1.01,111600000.0
2007-12-11 14:52:00,1.01,1.01,1.00975,1.00985,64000000.0
2007-12-11 14:53:00,1.00985,1.0102,1.0098,1.0101,236999999.0
2007-12-11 14:54:00,1.01015,1.01025,1.01005,1.01005,134600000.0
2007-12-11 14:55:00,1.01005,1.01015,1.01,1.0101,168600000.0
2007-12-11 14:56:00,1.01015,1.0102,1.0101,1.01015,107900000.0
2007-12-11 14:57:00,1.01015,1.0104,1.0101,1.01035,201100000.0
2007-12-11 14:58:00,1.01035,1.01045,1.0103,1.0104,151900000.0
2007-12-11 14:59:00,1.01045,1.01045,1.0104,1.01045,567600000.0
2007-12-11 15:00:00,1.01045,1.01045,1.0103,1.0103,140699998.0
2007-12-11 15:01:00,1.0103,1.01035,1.01015,1.01035,166699997.0
2007-12-11 15:02:00,1.01035,1.01045,1.01025,1.01035,223800000.0
2007-12-11 15:03:00,1.01035,1.0104,1.0103,1.0103,195600000.0
2007-12-11 15:04:00,1.01035,1.01035,1.0102,1.01035,97900000.0
2007-12-11 15:05:00,1.01035,1.0104,1.01025,1.0103,106600000.0
2007-12-11 15:06:00,1.01025,1.01025,1.00995,1.01,216800000.0
2007-12-11 15:07:00,1.00995,1.00995,1.0098,1.0099,93000000.0
2007-12-11 15:08:00,1.0099,1.0099,1.0097,1.0098,71800000.0
2007-12-11 15:09:00,1.00975,1.0098,1.00965,1.0097,188200000.0
2007-12-11 15:10:00,1.00985,1.01005,1.00975,1.01005,55200000.0
2007-12-11 15:11:00,1.01,1.01005,1.0099,1.01,60500000.0
2007-12-11 15:12:00,1.01,1.01005,1.0099,1.01005,106200000.0
2007-12-11 15:13:00,1.01005,1.0101,1.00995,1.00995,195000000.0
2007-12-11 15:14:00,1.00995,1.01005,1.00965,1.0099,159800000.0
2007-12-11 15:15:00,1.00995,1.0102,1.0099,1.0102,92900000.0
2007-12-11 15:16:00,1.0102,1.01055,1.0102,1.01055,298300000.0
2007-12-11 15:17:00,1.01055,1.01065,1.0105,1.01055,167700000.0
2007-12-11 15:18:00,1.0106,1.0106,1.01005,1.0101,296600000.0
2007-12-11 15:19:00,1.01005,1.0102,1.0097,1.00975,259600000.0
2007-12-11 15:20:00,1.00975,1.01,1.0096,1.00995,308100000.0
2007-12-11 15:21:00,1.00995,1.0102,1.00995,1.0101,272700000.0
2007-12-11 15:22:00,1.0101,1.01025,1.01,1.01005,214058200.0
2007-12-11 15:23:00,1.01005,1.01025,1.01005,1.01025,176700000.0
2007-12-11 15:24:00,1.01025,1.01025,1.01,1.01,396900000.0
2007-12-11 15:25:00,1.01005,1.01085,1.00995,1.01065,346900000.0
2007-12-11 15:26:00,1.01065,1.01065,1.01015,1.01015,350600000.0
2007-12-11 15:27:00,1.01015,1.0103,1.01015,1.0103,67400000.0
2007-12-11 15:28:00,1.0102,1.01025,1.01015,1.01015,64700000.0
2007-12-11 15:29:00,1.0102,1.01025,1.01005,1.01015,66300000.0
2007-12-11 15:30:00,1.01015,1.0102,1.00985,1.01005,192900001.0
2007-12-11 15:31:00,1.01005,1.0102,1.00995,1.01,92500000.0
2007-12-11 15:32:00,1.01,1.01015,1.0099,1.00995,112200000.0
2007-12-11 15:33:00,1.00995,1.0101,1.0099,1.01005,450600000.0
2007-12-11 15:34:00,1.01,1.01005,1.0099,1.01005,196900000.0
2007-12-11 15:35:00,1.01005,1.01005,1.00985,1.00995,254300000.0
2007-12-11 15:36:00,1.00995,1.00995,1.00985,1.00995,141200000.0
2007-12-11 15:37:00,1.00995,1.01005,1.0094,1.0098,582500000.0
2007-12-11 15:38:00,1.0098,1.0098,1.0093,1.00955,762800000.0
2007-12-11 15:39:00,1.00955,1.0098,1.00955,1.00975,375000000.0
2007-12-11 15:40:00,1.00975,1.00975,1.0096,1.0097,153000000.0
2007-12-11 15:41:00,1.0097,1.00985,1.0097,1.0098,22500000.0
2007-12-11 15:42:00,1.0098,1.00995,1.0098,1.0099,250300000.0
2007-12-11 15:43:00,1.0099,1.01005,1.00985,1.0099,334500000.0
2007-12-11 15:44:00,1.0099,1.0099,1.0099,1.0099,44000000.0
2007-12-11 15:45:00,1.0099,1.00995,1.00985,1.0099,139100000.0
2007-12-11 15:46:00,1.0099,1.01005,1.0099,1.01005,15000000.0
2007-12-11 15:47:00,1.01005,1.0101,1.00995,1.01005,141400000.0
2007-12-11 15:48:00,1.0101,1.01025,1.0101,1.0102,99600000.0
2007-12-11 15:49:00,1.0102,1.01025,1.0101,1.0101,41800000.0
2007-12-11 15:50:00,1.0101,1.0102,1.0101,1.0102,11800000.0
2007-12-11 15:51:00,1.01015,1.0102,1.01,1.01005,162000000.0
2007-12-11 15:52:00,1.01005,1.01055,1.01005,1.0105,231400000.0
2007-12-11 15:53:00,1.01055,1.0115,1.0105,1.01145,393200000.0
2007-12-11 15:54:00,1.01145,1.01255,1.01135,1.01255,369300000.0
2007-12-11 15:55:00,1.01255,1.01255,1.01205,1.01215,382600000.0
2007-12-11 15:56:00,1.01215,1.0123,1.01205,1.01205,69900000.0
2007-12-11 15:57:00,1.01195,1.01215,1.0117,1.012,179200000.0
2007-12-11 15:58:00,1.0121,1.0123,1.01205,1.01225,119900001.0
2007-12-11 15:59:00,1.0122,1.01225,1.01185,1.012,460600000.0
2007-12-11 16:00:00,1.01195,1.01205,1.01175,1.0118,125500000.0
2007-12-11 16:01:00,1.0118,1.013,1.0118,1.01295,501399999.0
2007-12-11 16:02:00,1.01295,1.01335,1.01295,1.0132,449100000.0
2007-12-11 16:03:00,1.0132,1.01325,1.0131,1.01315,377200000.0
2007-12-11 16:04:00,1.0132,1.0133,1.01315,1.01325,351900000.0
2007-12-11 16:05:00,1.01325,1.0133,1.01305,1.01305,717900000.0
2007-12-11 16:06:00,1.01305,1.0131,1.01295,1.013,209900000.0
2007-12-11 16:07:00,1.013,1.01305,1.01275,1.01295,662800000.0
2007-12-11 16:08:00,1.0129,1.013,1.0125,1.01255,179400000.0
2007-12-11 16:09:00,1.01255,1.01255,1.01175,1.0121,516500003.0
2007-12-11 16:10:00,1.0121,1.0122,1.01205,1.0121,250200000.0
2007-12-11 16:11:00,1.01205,1.01225,1.01205,1.01215,298600000.0
2007-12-11 16:12:00,1.0122,1.0124,1.01215,1.01215,167100000.0
2007-12-11 16:13:00,1.01215,1.01215,1.01195,1.01195,290400001.0
2007-12-11 16:14:00,1.01195,1.01195,1.0118,1.01185,352300000.0
2007-12-11 16:15:00,1.01185,1.01195,1.0118,1.0118,508999999.0
2007-12-11 16:16:00,1.0118,1.01185,1.0115,1.01165,706200000.0
2007-12-11 16:17:00,1.01165,1.01175,1.0116,1.01175,425899999.0
2007-12-11 16:18:00,1.01175,1.01185,1.0116,1.01175,317000000.0
2007-12-11 16:19:00,1.01175,1.0118,1.01175,1.01175,228800000.0
2007-12-11 16:20:00,1.01175,1.01185,1.01165,1.01165,318300000.0
2007-12-11 16:21:00,1.01165,1.01165,1.01155,1.01155,451100000.0
2007-12-11 16:22:00,1.01155,1.0116,1.0115,1.01155,217200000.0
2007-12-11 16:23:00,1.01155,1.0116,1.0114,1.0114,186399998.0
2007-12-11 16:24:00,1.0114,1.0115,1.01135,1.0114,462800000.0
2007-12-11 16:25:00,1.01145,1.01155,1.01105,1.01125,262300001.0
2007-12-11 16:26:00,1.0113,1.0114,1.0111,1.0112,175000000.0
2007-12-11 16:27:00,1.0112,1.0115,1.0112,1.01135,105600000.0
2007-12-11 16:28:00,1.01135,1.0115,1.01125,1.0114,120500001.0
2007-12-11 16:29:00,1.0115,1.01155,1.0114,1.0115,71700000.0
2007-12-11 16:30:00,1.0115,1.0116,1.0113,1.0113,176000001.0
2007-12-11 16:31:00,1.0113,1.01135,1.01125,1.0113,165100000.0
2007-12-11 16:32:00,1.0113,1.01135,1.01115,1.01125,103800000.0
2007-12-11 16:33:00,1.01125,1.01125,1.01115,1.01115,160700000.0
2007-12-11 16:34:00,1.01115,1.01125,1.0107,1.0108,204500000.0
2007-12-11 16:35:00,1.01075,1.0108,1.01035,1.0106,330700000.0
2007-12-11 16:36:00,1.01065,1.01075,1.0105,1.01065,366200000.0
2007-12-11 16:37:00,1.01065,1.0109,1.01055,1.0107,436800000.0
2007-12-11 16:38:00,1.01075,1.01085,1.01065,1.01075,181900000.0
2007-12-11 16:39:00,1.01075,1.01085,1.0104,1.0104,188000000.0
2007-12-11 16:40:00,1.0104,1.01045,1.01,1.0104,436500002.0
2007-12-11 16:41:00,1.0104,1.0105,1.01035,1.0105,118200000.0
2007-12-11 16:42:00,1.0105,1.0105,1.01015,1.01035,224300000.0
2007-12-11 16:43:00,1.01035,1.01035,1.01015,1.01025,139400000.0
2007-12-11 16:44:00,1.01015,1.01025,1.00985,1.01015,473600000.0
2007-12-11 16:45:00,1.0101,1.01025,1.0099,1.01005,91300000.0
2007-12-11 16:46:00,1.01005,1.01015,1.00985,1.01,99200000.0
2007-12-11 16:47:00,1.01,1.01015,1.0098,1.0101,203700000.0
2007-12-11 16:48:00,1.01005,1.01005,1.00985,1.0099,360400001.0
2007-12-11 16:49:00,1.00995,1.01,1.00935,1.00935,411399998.0
2007-12-11 16:50:00,1.00935,1.00985,1.0093,1.00985,281900000.0
2007-12-11 16:51:00,1.00975,1.00985,1.00925,1.00925,230000000.0
2007-12-11 16:52:00,1.00925,1.00955,1.00925,1.00945,63000000.0
2007-12-11 16:53:00,1.00945,1.0101,1.00925,1.01,237299999.0
2007-12-11 16:54:00,1.01,1.01095,1.01,1.01095,308100001.0
2007-12-11 16:55:00,1.0108,1.01095,1.01065,1.0109,395500000.0
2007-12-11 16:56:00,1.0109,1.01115,1.01085,1.01105,201800000.0
2007-12-11 16:57:00,1.0111,1.0115,1.011,1.01125,90250000.0
2007-12-11 16:58:00,1.01125,1.0115,1.01105,1.01125,183099998.0
2007-12-11 16:59:00,1.01125,1.012,1.01125,1.01185,214300000.0
2007-12-11 17:00:00,1.01185,1.01195,1.01175,1.0118,181500000.0
2007-12-11 17:01:00,1.0118,1.0122,1.0118,1.0122,88400000.0
2007-12-11 17:02:00,1.0122,1.0127,1.0119,1.01215,299400000.0
2007-12-11 17:03:00,1.01215,1.0123,1.0119,1.01225,410800000.0
2007-12-11 17:04:00,1.01225,1.0123,1.01205,1.01215,314600001.0
2007-12-11 17:05:00,1.01215,1.01245,1.01195,1.01205,523999998.0
2007-12-11 17:06:00,1.01205,1.0121,1.0115,1.01195,808399999.0
2007-12-11 17:07:00,1.01195,1.01195,1.01175,1.0119,109200000.0
2007-12-11 17:08:00,1.0119,1.01195,1.0117,1.01175,528700001.0
2007-12-11 17:09:00,1.01175,1.0118,1.0114,1.01165,361000000.0
2007-12-11 17:10:00,1.0116,1.01175,1.0115,1.0116,637700000.0
2007-12-11 17:11:00,1.0116,1.01175,1.0116,1.0116,305000000.0
2007-12-11 17:12:00,1.01165,1.01175,1.01155,1.01175,491100000.0
2007-12-11 17:13:00,1.01175,1.01185,1.0116,1.01175,243400000.0
2007-12-11 17:14:00,1.01185,1.01185,1.0115,1.01155,425600000.0
2007-12-11 17:15:00,1.01155,1.01175,1.0114,1.01165,514500000.0
2007-12-11 17:16:00,1.01175,1.01175,1.01155,1.01155,436900000.0
2007-12-11 17:17:00,1.01155,1.01175,1.01155,1.01175,495000000.0
2007-12-11 17:18:00,1.01175,1.01175,1.01135,1.0114,444900000.0
2007-12-11 17:19:00,1.0114,1.01145,1.0113,1.01145,296100000.0
2007-12-11 17:20:00,1.01145,1.0115,1.0113,1.0113,488200001.0
2007-12-11 17:21:00,1.0113,1.01145,1.0113,1.01135,195197904.0
2007-12-11 17:22:00,1.01135,1.01145,1.01135,1.01145,329100000.0
2007-12-11 17:23:00,1.01145,1.01155,1.01135,1.01145,787000000.0
2007-12-11 17:24:00,1.01145,1.01155,1.0111,1.0111,555499998.0
2007-12-11 17:25:00,1.01115,1.01125,1.0111,1.01115,114400000.0
2007-12-11 17:26:00,1.0111,1.0112,1.01085,1.01085,420750000.0
2007-12-11 17:27:00,1.01085,1.01085,1.01055,1.01065,357300000.0
2007-12-11 17:28:00,1.0106,1.01075,1.0104,1.0105,397600000.0
2007-12-11 17:29:00,1.0105,1.01055,1.01025,1.01045,143700000.0
2007-12-11 17:30:00,1.01045,1.0106,1.01045,1.0106,83500000.0
2007-12-11 17:31:00,1.0106,1.0106,1.01025,1.01055,355200000.0
2007-12-11 17:32:00,1.01055,1.01115,1.01055,1.01095,442700000.0
2007-12-11 17:33:00,1.01095,1.01155,1.01095,1.011,327000000.0
2007-12-11 17:34:00,1.011,1.01105,1.01075,1.0108,436700000.0
2007-12-11 17:35:00,1.01085,1.01085,1.0103,1.01055,262099999.0
2007-12-11 17:36:00,1.01055,1.01055,1.01015,1.01025,160300000.0
2007-12-11 17:37:00,1.01025,1.0103,1.0102,1.0103,167900000.0
2007-12-11 17:38:00,1.0103,1.01055,1.0103,1.0105,309600003.0
2007-12-11 17:39:00,1.0105,1.0105,1.01035,1.01035,101200000.0
2007-12-11 17:40:00,1.0104,1.01055,1.0103,1.0105,194900000.0
2007-12-11 17:41:00,1.0105,1.0106,1.01045,1.01045,225400000.0
2007-12-11 17:42:00,1.01045,1.0109,1.01045,1.0109,288400000.0
2007-12-11 17:43:00,1.01085,1.011,1.01085,1.01095,65000000.0
2007-12-11 17:44:00,1.01095,1.01105,1.01095,1.01105,159500000.0
2007-12-11 17:45:00,1.01105,1.01115,1.01085,1.01105,458300000.0
2007-12-11 17:46:00,1.01105,1.01125,1.011,1.01115,162900000.0
2007-12-11 17:47:00,1.01115,1.0113,1.01115,1.01125,174700000.0
2007-12-11 17:48:00,1.01125,1.0115,1.01125,1.0115,88700000.0
2007-12-11 17:49:00,1.0115,1.0117,1.0115,1.0116,118800000.0
2007-12-11 17:50:00,1.0116,1.01175,1.01115,1.01125,446599998.0
2007-12-11 17:51:00,1.01125,1.01165,1.0112,1.0113,488500001.0
2007-12-11 17:52:00,1.0113,1.01155,1.0113,1.01145,642500000.0
2007-12-11 17:53:00,1.01145,1.01155,1.01135,1.01135,483100000.0
2007-12-11 17:54:00,1.0114,1.0114,1.01115,1.01135,353700000.0
2007-12-11 17:55:00,1.0113,1.01135,1.0111,1.01125,109950000.0
2007-12-11 17:56:00,1.01125,1.0113,1.01105,1.01105,236099996.0
2007-12-11 17:57:00,1.0109,1.01095,1.0107,1.0108,370200000.0
2007-12-11 17:58:00,1.0108,1.01145,1.0108,1.01145,164300000.0
2007-12-11 17:59:00,1.01145,1.01185,1.01135,1.01145,676600000.0
2007-12-11 18:00:00,1.01145,1.01165,1.011,1.01115,421300000.0
2007-12-11 18:01:00,1.01115,1.01125,1.0111,1.01115,124800000.0
2007-12-11 18:02:00,1.0112,1.0114,1.0112,1.0112,25500000.0
2007-12-11 18:03:00,1.0112,1.0112,1.0112,1.0112,227900000.0
2007-12-11 18:04:00,1.0112,1.0113,1.01115,1.01125,34800000.0
2007-12-11 18:05:00,1.01125,1.0115,1.011,1.0112,82000000.0
2007-12-11 18:06:00,1.0112,1.01125,1.01105,1.0112,61700000.0
2007-12-11 18:07:00,1.0112,1.01135,1.0111,1.01135,77600000.0
2007-12-11 18:08:00,1.0113,1.0113,1.0112,1.01125,75400000.0
2007-12-11 18:09:00,1.01125,1.0114,1.01125,1.0114,24400000.0
2007-12-11 18:10:00,1.0114,1.01145,1.0113,1.0114,395299999.0
2007-12-11 18:11:00,1.0114,1.01155,1.0113,1.0114,68300000.0
2007-12-11 18:12:00,1.0114,1.01155,1.01135,1.01155,114100000.0
2007-12-11 18:13:00,1.0115,1.0117,1.0115,1.0117,78300000.0
2007-12-11 18:14:00,1.01175,1.01185,1.01165,1.01175,167900000.0
2007-12-11 18:15:00,1.01175,1.0122,1.01175,1.01205,154500000.0
2007-12-11 18:16:00,1.0121,1.0122,1.01155,1.0118,113300000.0
2007-12-11 18:17:00,1.0118,1.0118,1.0115,1.0115,31200000.0
2007-12-11 18:18:00,1.0115,1.0115,1.0114,1.0115,70299999.0
2007-12-11 18:19:00,1.01155,1.01165,1.01155,1.01165,86300000.0
2007-12-11 18:20:00,1.0116,1.01185,1.01155,1.0118,136800001.0
2007-12-11 18:21:00,1.0118,1.01185,1.0118,1.0118,19000000.0
2007-12-11 18:22:00,1.0118,1.0118,1.01135,1.01135,106500000.0
2007-12-11 18:23:00,1.01135,1.01145,1.01125,1.0113,85300000.0
2007-12-11 18:24:00,1.0113,1.0114,1.01125,1.01125,95100000.0
2007-12-11 18:25:00,1.01125,1.0113,1.01115,1.0112,215500007.0
2007-12-11 18:26:00,1.01125,1.0113,1.011,1.01115,151700000.0
2007-12-11 18:27:00,1.01115,1.01115,1.01105,1.01105,115800000.0
2007-12-11 18:28:00,1.01105,1.01115,1.011,1.01105,124200000.0
2007-12-11 18:29:00,1.01105,1.0111,1.011,1.011,89900000.0
2007-12-11 18:30:00,1.011,1.0111,1.01095,1.011,218700000.0
2007-12-11 18:31:00,1.01105,1.0111,1.01105,1.0111,20400000.0
2007-12-11 18:32:00,1.0111,1.0111,1.01095,1.01095,107700000.0
2007-12-11 18:33:00,1.011,1.01105,1.0108,1.01105,138300000.0
2007-12-11 18:34:00,1.011,1.01105,1.0109,1.0109,51000000.0
2007-12-11 18:35:00,1.01095,1.0111,1.01085,1.01085,101000000.0
2007-12-11 18:36:00,1.0108,1.0108,1.01065,1.01065,187400000.0
2007-12-11 18:37:00,1.01065,1.0108,1.01065,1.01075,48200000.0
2007-12-11 18:38:00,1.01075,1.0108,1.01065,1.0107,87800000.0
2007-12-11 18:39:00,1.0107,1.01075,1.01065,1.01075,43300000.0
2007-12-11 18:40:00,1.01075,1.01075,1.0106,1.01065,80100000.0
2007-12-11 18:41:00,1.0107,1.01075,1.0106,1.0106,76700000.0
2007-12-11 18:42:00,1.0106,1.0107,1.0106,1.0107,14800000.0
2007-12-11 18:43:00,1.0107,1.01075,1.01065,1.01075,57500000.0
2007-12-11 18:44:00,1.0107,1.0107,1.01055,1.01065,32320000.0
2007-12-11 18:45:00,1.01065,1.01065,1.01045,1.0105,29020000.0
2007-12-11 18:46:00,1.0105,1.01055,1.0104,1.01045,307300000.0
2007-12-11 18:47:00,1.01045,1.01055,1.01035,1.0105,272800000.0
2007-12-11 18:48:00,1.0105,1.0105,1.0104,1.0105,71500000.0
2007-12-11 18:49:00,1.0105,1.01085,1.01045,1.0107,710399999.0
2007-12-11 18:50:00,1.01065,1.01075,1.01055,1.0107,259600000.0
2007-12-11 18:51:00,1.01065,1.0107,1.0106,1.01065,222900000.0
2007-12-11 18:52:00,1.01065,1.01065,1.0106,1.0106,246900000.0
2007-12-11 18:53:00,1.0106,1.0107,1.01055,1.0106,139000000.0
2007-12-11 18:54:00,1.0106,1.01065,1.01055,1.0106,118200000.0
2007-12-11 18:55:00,1.0106,1.0107,1.0106,1.0106,39200000.0
2007-12-11 18:56:00,1.01065,1.01065,1.01055,1.01055,26900000.0
2007-12-11 18:57:00,1.01055,1.0107,1.01055,1.0106,221900000.0
2007-12-11 18:58:00,1.0106,1.0109,1.0106,1.01085,178400000.0
2007-12-11 18:59:00,1.01085,1.01095,1.01065,1.0107,416700000.0
2007-12-11 19:00:00,1.0107,1.01075,1.01045,1.01045,340200000.0
2007-12-11 19:01:00,1.01045,1.01055,1.01025,1.01045,427300000.0
2007-12-11 19:02:00,1.01045,1.01055,1.01045,1.01055,208500000.0
2007-12-11 19:03:00,1.01055,1.0106,1.0105,1.01055,86900000.0
2007-12-11 19:04:00,1.0105,1.0106,1.0105,1.0106,65000000.0
2007-12-11 19:05:00,1.0106,1.0106,1.01055,1.01055,44800000.0
2007-12-11 19:06:00,1.0106,1.0106,1.0105,1.01055,40200000.0
2007-12-11 19:07:00,1.01055,1.0107,1.0105,1.01055,73900000.0
2007-12-11 19:08:00,1.01055,1.01075,1.01055,1.01065,181000000.0
2007-12-11 19:09:00,1.01065,1.01075,1.01065,1.01065,161900000.0
2007-12-11 19:10:00,1.01065,1.01085,1.0106,1.01075,345100000.0
2007-12-11 19:11:00,1.0108,1.011,1.01075,1.01075,126700000.0
2007-12-11 19:12:00,1.0107,1.0108,1.0107,1.01075,89500000.0
2007-12-11 19:13:00,1.0108,1.0108,1.0107,1.0108,150499999.0
2007-12-11 19:14:00,1.0108,1.0109,1.0107,1.01075,208500000.0
2007-12-11 19:15:00,1.01075,1.0108,1.01045,1.0105,486000000.0
2007-12-11 19:16:00,1.0106,1.01085,1.01045,1.01055,153399999.0
2007-12-11 19:17:00,1.01055,1.0108,1.01055,1.01065,112200000.0
2007-12-11 19:18:00,1.01065,1.01085,1.0105,1.01075,235000001.0
2007-12-11 19:19:00,1.01075,1.01085,1.0105,1.0107,314000000.0
2007-12-11 19:20:00,1.0107,1.0107,1.01065,1.01065,59600000.0
2007-12-11 19:21:00,1.01065,1.01075,1.01065,1.01075,39700000.0
2007-12-11 19:22:00,1.01075,1.01075,1.0106,1.01065,180000000.0
2007-12-11 19:23:00,1.0107,1.0108,1.01065,1.0108,180200000.0
2007-12-11 19:24:00,1.0107,1.01085,1.01055,1.0107,231900000.0
2007-12-11 19:25:00,1.0107,1.01075,1.0106,1.0107,249200000.0
2007-12-11 19:26:00,1.0107,1.01075,1.01065,1.01065,308100000.0
2007-12-11 19:27:00,1.01065,1.0107,1.01055,1.01065,183500000.0
2007-12-11 19:28:00,1.01065,1.01065,1.0106,1.01065,148000000.0
2007-12-11 19:29:00,1.0106,1.0107,1.01055,1.01065,158999998.0
2007-12-11 19:30:00,1.01065,1.01065,1.0106,1.0106,71600000.0
2007-12-11 19:31:00,1.0106,1.0106,1.01055,1.01055,147600000.0
2007-12-11 19:32:00,1.01055,1.0106,1.01035,1.0104,237600000.0
2007-12-11 19:33:00,1.0104,1.0106,1.0104,1.01055,306400000.0
2007-12-11 19:34:00,1.0106,1.0109,1.01055,1.0109,143100000.0
2007-12-11 19:35:00,1.0109,1.011,1.0106,1.01085,197700000.0
2007-12-11 19:36:00,1.01085,1.01085,1.0106,1.01065,85000000.0
2007-12-11 19:37:00,1.01065,1.01065,1.0105,1.0106,48400000.0
2007-12-11 19:38:00,1.0106,1.01065,1.01055,1.0106,56900000.0
2007-12-11 19:39:00,1.0106,1.0106,1.0103,1.01035,150700000.0
2007-12-11 19:40:00,1.0104,1.0104,1.01025,1.01025,194500000.0
2007-12-11 19:41:00,1.01035,1.0104,1.0103,1.0103,68800000.0
2007-12-11 19:42:00,1.01035,1.01035,1.01005,1.01005,211600000.0
2007-12-11 19:43:00,1.01005,1.01005,1.01,1.01,143100000.0
2007-12-11 19:44:00,1.01,1.01015,1.01,1.01015,434000000.0
2007-12-11 19:45:00,1.01015,1.0103,1.01005,1.01015,191500000.0
2007-12-11 19:46:00,1.01015,1.0102,1.01005,1.01015,192700000.0
2007-12-11 19:47:00,1.01015,1.01025,1.01015,1.01025,176800000.0
2007-12-11 19:48:00,1.01025,1.01025,1.01015,1.0102,85600000.0
2007-12-11 19:49:00,1.0102,1.0102,1.0102,1.0102,12100000.0
2007-12-11 19:50:00,1.0102,1.0102,1.0101,1.0101,16900000.0
2007-12-11 19:51:00,1.0101,1.01025,1.01005,1.01015,134600000.0
2007-12-11 19:52:00,1.01005,1.0102,1.01005,1.0101,73400000.0
2007-12-11 19:53:00,1.0102,1.0102,1.0101,1.01015,53700000.0
2007-12-11 19:54:00,1.01015,1.0102,1.01005,1.0102,62300000.0
2007-12-11 19:55:00,1.0102,1.0103,1.0102,1.01025,42800000.0
2007-12-11 19:56:00,1.01025,1.01035,1.01025,1.01025,44100000.0
2007-12-11 19:57:00,1.01025,1.0103,1.0102,1.0102,97000000.0
2007-12-11 19:58:00,1.0102,1.01025,1.01005,1.01005,180400000.0
2007-12-11 19:59:00,1.01005,1.01015,1.01005,1.01005,228100000.0
2007-12-11 20:00:00,1.01005,1.01015,1.01,1.01015,280100000.0
2007-12-11 20:01:00,1.01015,1.01015,1.01,1.01,90100000.0
2007-12-11 20:02:00,1.01,1.01,1.00995,1.00995,20800000.0
2007-12-11 20:03:00,1.00995,1.01015,1.00995,1.0101,50900000.0
2007-12-11 20:04:00,1.0101,1.0101,1.00995,1.00995,129900000.0
2007-12-11 20:05:00,1.00995,1.0101,1.0099,1.0101,146000000.0
2007-12-11 20:06:00,1.0101,1.01025,1.01005,1.01015,104000000.0
2007-12-11 20:07:00,1.01015,1.01015,1.00995,1.01,291000000.0
2007-12-11 20:08:00,1.01,1.0101,1.01,1.0101,59300000.0
2007-12-11 20:09:00,1.0101,1.01015,1.01,1.0101,64600000.0
2007-12-11 20:10:00,1.01015,1.01015,1.01,1.0101,31600000.0
2007-12-11 20:11:00,1.0101,1.0101,1.01,1.01,43200000.0
2007-12-11 20:12:00,1.01,1.01015,1.00995,1.01015,260900000.0
2007-12-11 20:13:00,1.01015,1.01015,1.00995,1.0101,292400000.0
2007-12-11 20:14:00,1.01005,1.0102,1.00995,1.0102,119800000.0
2007-12-11 20:15:00,1.0102,1.01025,1.0101,1.01025,206600000.0
2007-12-11 20:16:00,1.01025,1.01035,1.01025,1.0103,21800000.0
2007-12-11 20:17:00,1.0103,1.0103,1.0101,1.0101,131500000.0
2007-12-11 20:18:00,1.0101,1.01025,1.01,1.01025,158000001.0
2007-12-11 20:19:00,1.01025,1.0103,1.0102,1.0103,77400000.0
2007-12-11 20:20:00,1.01025,1.0104,1.0102,1.0104,82200000.0
2007-12-11 20:21:00,1.0104,1.0104,1.0101,1.0101,91600000.0
2007-12-11 20:22:00,1.01015,1.01015,1.00995,1.01005,220900000.0
2007-12-11 20:23:00,1.01005,1.01005,1.0098,1.0098,243800000.0
2007-12-11 20:24:00,1.00985,1.0099,1.0098,1.0099,171300000.0
2007-12-11 20:25:00,1.00985,1.01005,1.00965,1.00965,213300000.0
2007-12-11 20:26:00,1.0097,1.00975,1.0095,1.0095,48500000.0
2007-12-11 20:27:00,1.0095,1.00965,1.00855,1.0086,287100000.0
2007-12-11 20:28:00,1.0086,1.00865,1.00845,1.0086,88100000.0
2007-12-11 20:29:00,1.0086,1.0087,1.0086,1.00865,102800000.0
2007-12-11 20:30:00,1.00855,1.00855,1.00785,1.00785,480700000.0
2007-12-11 20:31:00,1.00785,1.00785,1.0069,1.0071,651100002.0
2007-12-11 20:32:00,1.0071,1.0076,1.00665,1.0076,1147100003.0
2007-12-11 20:33:00,1.00765,1.00785,1.0074,1.0076,410500000.0
2007-12-11 20:34:00,1.0076,1.00775,1.0075,1.0076,161100000.0
2007-12-11 20:35:00,1.0076,1.0077,1.0073,1.00745,237500000.0
2007-12-11 20:36:00,1.00745,1.00745,1.0072,1.00725,245900000.0
2007-12-11 20:37:00,1.00725,1.00815,1.00725,1.00785,235300000.0
2007-12-11 20:38:00,1.00785,1.00795,1.0077,1.00785,312200000.0
2007-12-11 20:39:00,1.00795,1.00825,1.0079,1.00805,100600000.0
2007-12-11 20:40:00,1.0081,1.0082,1.00805,1.0081,13900000.0
2007-12-11 20:41:00,1.0081,1.0082,1.008,1.0082,81200000.0
2007-12-11 20:42:00,1.0082,1.00825,1.0081,1.0082,135400000.0
2007-12-11 20:43:00,1.0082,1.0082,1.00805,1.0081,92600000.0
2007-12-11 20:44:00,1.0081,1.0081,1.008,1.00805,67700000.0
2007-12-11 20:45:00,1.00805,1.00815,1.008,1.00805,113100000.0
2007-12-11 20:46:00,1.0081,1.0081,1.00805,1.00805,34000000.0
2007-12-11 20:47:00,1.00805,1.00815,1.0079,1.00795,83399998.0
2007-12-11 20:48:00,1.0079,1.00825,1.0079,1.00805,88200000.0
2007-12-11 20:49:00,1.00805,1.0081,1.00805,1.0081,11500000.0
2007-12-11 20:50:00,1.008,1.0081,1.008,1.0081,11800000.0
2007-12-11 20:51:00,1.0081,1.0081,1.008,1.0081,24900000.0
2007-12-11 20:52:00,1.00805,1.00815,1.00805,1.00815,34300000.0
2007-12-11 20:53:00,1.00815,1.0082,1.0078,1.00805,207000000.0
2007-12-11 20:54:00,1.00805,1.00805,1.0079,1.0079,18600000.0
2007-12-11 20:55:00,1.0078,1.00815,1.00775,1.00815,352400000.0
2007-12-11 20:56:00,1.00815,1.00825,1.008,1.00815,476300000.0
2007-12-11 20:57:00,1.00815,1.00815,1.00795,1.00805,295400000.0
2007-12-11 20:58:00,1.00805,1.0081,1.00795,1.00805,110300000.0
2007-12-11 20:59:00,1.00805,1.0081,1.0078,1.0081,200700000.0
2007-12-11 21:00:00,1.00805,1.00805,1.00785,1.00785,47300000.0
2007-12-11 21:01:00,1.00785,1.008,1.00775,1.0079,175200000.0
2007-12-11 21:02:00,1.00795,1.00815,1.0079,1.008,70100000.0
2007-12-11 21:03:00,1.008,1.0081,1.00785,1.0079,54700000.0
2007-12-11 21:04:00,1.00785,1.008,1.0078,1.008,103700000.0
2007-12-11 21:05:00,1.008,1.00815,1.0078,1.00795,90800000.0
2007-12-11 21:06:00,1.0079,1.0079,1.00745,1.00745,459500000.0
2007-12-11 21:07:00,1.00745,1.00745,1.00665,1.007,436699999.0
2007-12-11 21:08:00,1.007,1.00725,1.00685,1.0069,170500000.0
2007-12-11 21:09:00,1.0069,1.0069,1.00665,1.00665,45100000.0
2007-12-11 21:10:00,1.00665,1.0068,1.00655,1.0067,101800000.0
2007-12-11 21:11:00,1.00685,1.00695,1.00685,1.00685,103400000.0
2007-12-11 21:12:00,1.0069,1.00725,1.0069,1.0071,132400000.0
2007-12-11 21:13:00,1.0071,1.0073,1.0052,1.00545,217000000.0
2007-12-11 21:14:00,1.00545,1.0056,1.00385,1.00455,261449999.0
2007-12-11 21:15:00,1.00445,1.00535,1.00385,1.00435,368100000.0
2007-12-11 21:16:00,1.00435,1.00795,1.00395,1.00785,532300000.0
2007-12-11 21:17:00,1.00825,1.01185,1.00735,1.01095,644800000.0
2007-12-11 21:18:00,1.01095,1.01125,1.01035,1.01045,516800000.0
2007-12-11 21:19:00,1.01035,1.01035,1.00905,1.00935,802499992.0
2007-12-11 21:20:00,1.00935,1.01015,1.00915,1.01005,655799994.0
2007-12-11 21:21:00,1.01005,1.0117,1.01005,1.0112,627408272.0
2007-12-11 21:22:00,1.0111,1.01255,1.01085,1.012,428700000.0
2007-12-11 21:23:00,1.012,1.01645,1.012,1.01615,1343700004.0
2007-12-11 21:24:00,1.01615,1.01645,1.01565,1.0162,770100004.0
2007-12-11 21:25:00,1.0161,1.0161,1.01505,1.01515,760400005.0
2007-12-11 21:26:00,1.01515,1.01535,1.01445,1.01455,1014900001.0
2007-12-11 21:27:00,1.01455,1.01465,1.01405,1.01425,723000002.0
2007-12-11 21:28:00,1.01425,1.01435,1.01365,1.01365,855299999.0
2007-12-11 21:29:00,1.01365,1.01395,1.01295,1.0132,879699999.0
2007-12-11 21:30:00,1.01325,1.01325,1.01245,1.01265,661399998.0
2007-12-11 21:31:00,1.01265,1.01355,1.01255,1.01285,639899998.0
2007-12-11 21:32:00,1.01285,1.0131,1.01265,1.0131,562300000.0
2007-12-11 21:33:00,1.0131,1.01355,1.01295,1.01345,592800000.0
2007-12-11 21:34:00,1.01345,1.01345,1.01255,1.01265,760199999.0
2007-12-11 21:35:00,1.01265,1.01305,1.01255,1.01285,608299998.0
2007-12-11 21:36:00,1.01295,1.01325,1.01285,1.0132,533799999.0
2007-12-11 21:37:00,1.0131,1.0136,1.013,1.01345,781399995.0
2007-12-11 21:38:00,1.01345,1.01445,1.01345,1.01405,1312499996.0
2007-12-11 21:39:00,1.01405,1.01455,1.014,1.01405,1253400003.0
2007-12-11 21:40:00,1.01405,1.01435,1.01395,1.01425,867199995.0
2007-12-11 21:41:00,1.01425,1.01505,1.014,1.01495,1328700001.0
2007-12-11 21:42:00,1.01495,1.0157,1.01495,1.0154,1320899994.0
2007-12-11 21:43:00,1.0153,1.01655,1.0153,1.01645,1223399997.0
2007-12-11 21:44:00,1.01645,1.01655,1.01525,1.01525,882749994.0
2007-12-11 21:45:00,1.01525,1.01535,1.01475,1.01475,1191299999.0
2007-12-11 21:46:00,1.01475,1.01495,1.01435,1.01475,567599998.0
2007-12-11 21:47:00,1.01475,1.01485,1.01475,1.01475,1064500000.0
2007-12-11 21:48:00,1.01475,1.01475,1.01455,1.01455,998500000.0
2007-12-11 21:49:00,1.01455,1.01485,1.01455,1.01485,436000000.0
2007-12-11 21:50:00,1.01485,1.01495,1.01465,1.01475,1148699991.0
2007-12-11 21:51:00,1.01475,1.01485,1.01455,1.01475,1372100000.0
2007-12-11 21:52:00,1.01475,1.01475,1.01445,1.01455,1280300002.0
2007-12-11 21:53:00,1.01455,1.01475,1.01455,1.01455,711600000.0
2007-12-11 21:54:00,1.01455,1.01465,1.01365,1.01375,638000000.0
2007-12-11 21:55:00,1.01375,1.01385,1.01355,1.0138,950500000.0
2007-12-11 21:56:00,1.0138,1.0138,1.01315,1.01325,514200000.0
2007-12-11 21:57:00,1.01325,1.01345,1.01295,1.01305,465900000.0
2007-12-11 21:58:00,1.01305,1.01305,1.01205,1.01255,781799997.0
2007-12-11 21:59:00,1.01255,1.01305,1.01235,1.01285,536700000.0
2007-12-11 22:00:00,1.01285,1.01285,1.01265,1.01275,563100000.0
2007-12-11 22:01:00,1.0127,1.01335,1.0127,1.01335,438400000.0
2007-12-11 22:02:00,1.0133,1.01415,1.0133,1.01385,939999999.0
2007-12-11 22:03:00,1.01395,1.0146,1.01365,1.01445,726100002.0
2007-12-11 22:04:00,1.01445,1.0147,1.01445,1.0145,505600000.0
2007-12-11 22:05:00,1.0145,1.01465,1.0144,1.01455,491599999.0
2007-12-11 22:06:00,1.01455,1.01455,1.0142,1.0143,436100003.0
2007-12-11 22:07:00,1.0143,1.0145,1.0141,1.0145,506200000.0
2007-12-11 22:08:00,1.0145,1.0145,1.0143,1.0144,366400000.0
2007-12-11 22:09:00,1.01445,1.0146,1.01405,1.01415,647199995.0
2007-12-11 22:10:00,1.01415,1.01455,1.01415,1.01455,262700000.0
2007-12-11 22:11:00,1.01455,1.01455,1.01415,1.01455,672400000.0
2007-12-11 22:12:00,1.01455,1.0146,1.0145,1.01455,111200000.0
2007-12-11 22:13:00,1.01455,1.01505,1.01455,1.01475,765900003.0
2007-12-11 22:14:00,1.01475,1.01495,1.01475,1.01495,520200004.0
2007-12-11 22:15:00,1.01495,1.01525,1.01495,1.01525,504499995.0
2007-12-11 22:16:00,1.01515,1.0153,1.01505,1.01515,490200000.0
2007-12-11 22:17:00,1.01515,1.01555,1.01515,1.0155,250900002.0
2007-12-11 22:18:00,1.0155,1.01595,1.01545,1.01595,1027099998.0
2007-12-11 22:19:00,1.01595,1.01595,1.01545,1.01545,521900000.0
2007-12-11 22:20:00,1.01545,1.01585,1.0154,1.01565,223199999.0
2007-12-11 22:21:00,1.01565,1.01565,1.0149,1.01505,859899999.0
2007-12-11 22:22:00,1.01505,1.0159,1.01505,1.0159,406649999.0
2007-12-11 22:23:00,1.0159,1.01625,1.01545,1.01565,526300001.0
2007-12-11 22:24:00,1.01565,1.01595,1.01565,1.01575,173600000.0
2007-12-11 22:25:00,1.0158,1.01585,1.01465,1.01465,294500000.0
2007-12-11 22:26:00,1.01465,1.01515,1.01465,1.01515,139500000.0
2007-12-11 22:27:00,1.01515,1.01525,1.01465,1.01475,156400000.0
2007-12-11 22:28:00,1.01475,1.01555,1.01475,1.01515,131000000.0
2007-12-11 22:29:00,1.0152,1.0156,1.0152,1.01555,119100000.0
2007-12-11 22:30:00,1.01555,1.01555,1.01525,1.01525,52600000.0
2007-12-11 22:31:00,1.01525,1.01545,1.01515,1.01545,176000000.0
2007-12-11 22:32:00,1.01545,1.01545,1.01505,1.01525,275000000.0
2007-12-11 22:33:00,1.01525,1.01535,1.01515,1.01535,189799998.0
2007-12-11 22:34:00,1.01535,1.01535,1.01505,1.01515,60600000.0
2007-12-11 22:35:00,1.01515,1.0152,1.01495,1.01505,269700003.0
2007-12-11 22:36:00,1.01515,1.0152,1.01495,1.01505,166400000.0
2007-12-11 22:37:00,1.01505,1.01555,1.01505,1.01545,203200000.0
2007-12-11 22:38:00,1.01545,1.0156,1.01525,1.0156,272800001.0
2007-12-11 22:39:00,1.0156,1.0156,1.01545,1.01545,9600000.0
2007-12-11 22:40:00,1.01545,1.0155,1.01545,1.01545,42800000.0
2007-12-11 22:41:00,1.01545,1.01545,1.01535,1.01545,140300000.0
2007-12-11 22:42:00,1.01545,1.01565,1.01535,1.01555,178100000.0
2007-12-11 22:43:00,1.01555,1.01555,1.01525,1.01525,124900000.0
2007-12-11 22:44:00,1.01525,1.0153,1.015,1.01515,103700000.0
2007-12-11 22:45:00,1.01515,1.01545,1.01505,1.01525,135000000.0
2007-12-11 22:46:00,1.01525,1.01555,1.01525,1.0154,222500000.0
2007-12-11 22:47:00,1.0154,1.0156,1.01505,1.0152,156600000.0
2007-12-11 22:48:00,1.0152,1.01525,1.0151,1.0151,37500000.0
2007-12-11 22:49:00,1.0151,1.0154,1.0151,1.0153,49500000.0
2007-12-11 22:50:00,1.0153,1.01575,1.0153,1.01565,59000000.0
2007-12-11 22:51:00,1.01565,1.01575,1.01545,1.01555,82300000.0
2007-12-11 22:52:00,1.01555,1.01555,1.01525,1.0153,107000000.0
2007-12-11 22:53:00,1.0153,1.01555,1.0153,1.01555,117700000.0
2007-12-11 22:54:00,1.01555,1.01555,1.0153,1.0153,55600000.0
2007-12-11 22:55:00,1.0153,1.0153,1.01475,1.01475,103500000.0
2007-12-11 22:56:00,1.01475,1.01475,1.01405,1.01435,435600002.0
2007-12-11 22:57:00,1.0144,1.0145,1.01435,1.0145,55100000.0
2007-12-11 22:58:00,1.0145,1.01455,1.0145,1.0145,81600000.0
2007-12-11 22:59:00,1.0145,1.0145,1.01425,1.0143,180100000.0
2007-12-11 23:00:00,1.0143,1.0145,1.01425,1.0144,84900000.0
2007-12-11 23:01:00,1.0144,1.01455,1.01435,1.0144,97900000.0
2007-12-11 23:02:00,1.0144,1.01485,1.01425,1.0145,609300000.0
2007-12-11 23:03:00,1.0145,1.0146,1.01415,1.01445,359699998.0
2007-12-11 23:04:00,1.01445,1.0146,1.01435,1.01455,419700000.0
2007-12-11 23:05:00,1.01455,1.01505,1.01455,1.01495,216100000.0
2007-12-11 23:06:00,1.01505,1.01505,1.0149,1.0149,51800000.0
2007-12-11 23:07:00,1.0149,1.01545,1.0149,1.01545,291700001.0
2007-12-11 23:08:00,1.01545,1.01575,1.01535,1.01555,562199994.0
2007-12-11 23:09:00,1.0156,1.0157,1.01545,1.01545,95600000.0
2007-12-11 23:10:00,1.01545,1.01555,1.01535,1.0154,198900000.0
2007-12-11 23:11:00,1.0154,1.0156,1.01535,1.0156,40800000.0
2007-12-11 23:12:00,1.0156,1.01575,1.0154,1.01555,479300006.0
2007-12-11 23:13:00,1.01555,1.0156,1.01555,1.01555,191000000.0
2007-12-11 23:14:00,1.01555,1.01555,1.01525,1.01525,410200000.0
2007-12-11 23:15:00,1.01525,1.01545,1.01515,1.01535,242099999.0
2007-12-11 23:16:00,1.01525,1.0154,1.01505,1.0154,287700000.0
2007-12-11 23:17:00,1.0154,1.0154,1.0152,1.0154,465900000.0
2007-12-11 23:18:00,1.0154,1.0155,1.0154,1.01545,90700000.0
2007-12-11 23:19:00,1.01522,1.0153,1.01505,1.01508,33500000.0
2007-12-11 23:20:00,1.0154,1.0155,1.01505,1.01505,275600003.0
2007-12-11 23:21:00,1.01515,1.01545,1.015,1.01525,300700000.0
2007-12-11 23:22:00,1.01525,1.01525,1.01505,1.01505,103100000.0
2007-12-11 23:23:00,1.0149,1.01525,1.0149,1.01525,19500000.0
2007-12-11 23:24:00,1.01515,1.01525,1.01495,1.01525,141000000.0
2007-12-11 23:25:00,1.01525,1.01525,1.01495,1.01495,79000000.0
2007-12-11 23:26:00,1.015,1.01525,1.01495,1.015,106100000.0
2007-12-11 23:27:00,1.015,1.01505,1.01495,1.01505,102200000.0
2007-12-11 23:28:00,1.01505,1.0152,1.01475,1.01475,234600000.0
2007-12-11 23:29:00,1.01475,1.01475,1.01425,1.01435,278200000.0
2007-12-11 23:30:00,1.01435,1.01485,1.01425,1.0145,310800000.0
2007-12-11 23:31:00,1.0145,1.01495,1.01445,1.0145,53900000.0
2007-12-11 23:32:00,1.01455,1.01465,1.0145,1.0146,98900000.0
2007-12-11 23:33:00,1.0146,1.0146,1.0146,1.0146,36000000.0
2007-12-11 23:34:00,1.0146,1.0146,1.01455,1.01455,97700000.0
2007-12-11 23:35:00,1.0146,1.0146,1.0146,1.0146,37200000.0
2007-12-11 23:36:00,1.0146,1.0146,1.0146,1.0146,4800000.0
2007-12-11 23:37:00,1.0146,1.0146,1.0145,1.0145,48100000.0
2007-12-11 23:38:00,1.01445,1.01465,1.0144,1.0144,147500000.0
2007-12-11 23:39:00,1.0144,1.0144,1.0143,1.0143,71000000.0
2007-12-11 23:40:00,1.0143,1.0145,1.0143,1.01445,178900000.0
2007-12-11 23:41:00,1.01445,1.0145,1.01445,1.01445,90400000.0
2007-12-11 23:42:00,1.0145,1.0147,1.0145,1.01465,10700000.0
2007-12-11 23:43:00,1.01445,1.01465,1.0144,1.0145,199600000.0
2007-12-11 23:44:00,1.0145,1.0145,1.01435,1.01435,263899995.0
2007-12-11 23:45:00,1.01435,1.01435,1.01435,1.01435,301600000.0
2007-12-11 23:46:00,1.01435,1.01435,1.01415,1.0142,116699999.0
2007-12-11 23:47:00,1.0142,1.01425,1.0141,1.0142,450000002.0
2007-12-11 23:48:00,1.01425,1.01425,1.0142,1.0142,14400000.0
2007-12-11 23:49:00,1.01425,1.01435,1.0142,1.01425,211700000.0
2007-12-11 23:50:00,1.0142,1.01455,1.0142,1.0144,309200000.0
2007-12-11 23:51:00,1.0144,1.0145,1.01415,1.0142,270400000.0
2007-12-11 23:52:00,1.0142,1.0143,1.0141,1.01425,134300000.0
2007-12-11 23:53:00,1.0142,1.0143,1.0142,1.01425,19100000.0
2007-12-11 23:54:00,1.01425,1.0143,1.0142,1.0143,116000000.0
2007-12-11 23:55:00,1.0143,1.0147,1.01425,1.0145,214100000.0
2007-12-11 23:56:00,1.0145,1.0151,1.0145,1.0151,195000000.0
2007-12-11 23:57:00,1.0151,1.0151,1.01475,1.015,339900005.0
2007-12-11 23:58:00,1.015,1.0151,1.0148,1.0151,230400000.0
2007-12-11 23:59:00,1.0151,1.0151,1.0151,1.0151,1000000.0
2007-12-12 00:00:00,1.0144,1.0146,1.0144,1.0145,57000000.0
2007-12-12 00:01:00,1.0145,1.0146,1.0142,1.0145,244800000.0
2007-12-12 00:02:00,1.0145,1.0145,1.0143,1.0144,252800000.0
2007-12-12 00:03:00,1.01412,1.01447,1.0141,1.01435,42200000.0
2007-12-12 00:04:00,1.0143,1.0143,1.0143,1.0143,26400000.0
2007-12-12 00:05:00,1.0143,1.0143,1.0138,1.0142,304400000.0
2007-12-12 00:06:00,1.0142,1.0144,1.0141,1.0142,149600000.0
2007-12-12 00:07:00,1.0142,1.0144,1.0141,1.0144,85599999.0
2007-12-12 00:08:00,1.0143,1.0146,1.0141,1.0141,126000000.0
2007-12-12 00:09:00,1.0141,1.0142,1.0141,1.0141,171800000.0
2007-12-12 00:10:00,1.0141,1.0142,1.0139,1.0141,144200000.0
2007-12-12 00:11:00,1.0141,1.01415,1.01385,1.01385,100400000.0
2007-12-12 00:12:00,1.01375,1.01485,1.01375,1.0141,114600000.0
2007-12-12 00:13:00,1.0141,1.0141,1.0132,1.0135,51300000.0
2007-12-12 00:14:00,1.0135,1.01375,1.01335,1.01335,109700000.0
2007-12-12 00:15:00,1.01335,1.01335,1.0133,1.01335,26600000.0
2007-12-12 00:16:00,1.01335,1.01335,1.01335,1.01335,21700000.0
2007-12-12 00:17:00,1.01335,1.01335,1.0132,1.0132,62000000.0
2007-12-12 00:18:00,1.0132,1.0132,1.0132,1.0132,19500000.0
2007-12-12 00:19:00,1.0132,1.0138,1.0128,1.01335,229300000.0
2007-12-12 00:20:00,1.0133,1.01335,1.013,1.0133,117800000.0
2007-12-12 00:21:00,1.0133,1.0133,1.0129,1.0132,79500000.0
2007-12-12 00:22:00,1.01315,1.0133,1.01305,1.0132,52900000.0
2007-12-12 00:23:00,1.0129,1.01325,1.0128,1.01285,126500000.0
2007-12-12 00:24:00,1.01275,1.01355,1.01275,1.01295,150500000.0
2007-12-12 00:25:00,1.01285,1.0133,1.01285,1.0129,106800000.0
2007-12-12 00:26:00,1.0129,1.0132,1.0129,1.0131,106600000.0
2007-12-12 00:27:00,1.0131,1.0131,1.0131,1.0131,1600000.0
2007-12-12 00:28:00,1.0131,1.0132,1.0131,1.01315,66400000.0
2007-12-12 00:29:00,1.0131,1.0138,1.0131,1.0137,156400000.0
2007-12-12 00:30:00,1.0137,1.0137,1.0132,1.0132,134200000.0
2007-12-12 00:31:00,1.01325,1.01325,1.0132,1.0132,29200000.0
2007-12-12 00:32:00,1.0132,1.01325,1.0132,1.01325,39300000.0
2007-12-12 00:33:00,1.01325,1.01335,1.0132,1.01335,115499999.0
2007-12-12 00:34:00,1.0133,1.0136,1.0133,1.0136,28900000.0
2007-12-12 00:35:00,1.0136,1.0136,1.0133,1.0133,65700000.0
2007-12-12 00:36:00,1.0133,1.0133,1.0132,1.0132,48700000.0
2007-12-12 00:37:00,1.0132,1.0132,1.0132,1.0132,26400000.0
2007-12-12 00:38:00,1.01315,1.01315,1.0131,1.0131,16700000.0
2007-12-12 00:39:00,1.01315,1.01315,1.01315,1.01315,13600000.0
2007-12-12 00:40:00,1.0132,1.0134,1.0132,1.01325,75700000.0
2007-12-12 00:41:00,1.0132,1.0134,1.0132,1.0134,41200000.0
2007-12-12 00:42:00,1.0134,1.0134,1.0133,1.0133,13200000.0
2007-12-12 00:43:00,1.0132,1.01325,1.0132,1.01325,7600000.0
2007-12-12 00:44:00,1.01325,1.01325,1.0132,1.01325,8100000.0
2007-12-12 00:45:00,1.01325,1.01325,1.0132,1.01325,8900000.0
2007-12-12 00:46:00,1.0132,1.01325,1.0132,1.01325,8100000.0
2007-12-12 00:47:00,1.0132,1.01325,1.0132,1.01325,10400000.0
2007-12-12 00:48:00,1.01325,1.0133,1.01325,1.0133,12000000.0
2007-12-12 00:49:00,1.0132,1.01325,1.0132,1.01325,7600000.0
2007-12-12 00:50:00,1.0131,1.0133,1.0131,1.0133,20900000.0
2007-12-12 00:51:00,1.0133,1.0134,1.0132,1.0134,84100000.0
2007-12-12 00:52:00,1.0134,1.0134,1.0131,1.0133,54600000.0
2007-12-12 00:53:00,1.0133,1.0133,1.01315,1.0132,8400000.0
2007-12-12 00:54:00,1.0133,1.0134,1.0133,1.0133,18800000.0
2007-12-12 00:55:00,1.0133,1.0133,1.0132,1.0132,81000000.0
2007-12-12 00:56:00,1.0132,1.0133,1.0132,1.01325,109300000.0
2007-12-12 00:57:00,1.01325,1.0136,1.01325,1.0136,62600000.0
2007-12-12 00:58:00,1.0136,1.01385,1.0136,1.01385,23700000.0
2007-12-12 00:59:00,1.01385,1.01385,1.0138,1.01385,4000000.0
2007-12-12 01:00:00,1.01385,1.0141,1.01385,1.01405,37100000.0
2007-12-12 01:01:00,1.014,1.014,1.014,1.014,51900000.0
2007-12-12 01:02:00,1.014,1.01405,1.014,1.014,58800000.0
2007-12-12 01:03:00,1.014,1.0143,1.014,1.0143,60200000.0
2007-12-12 01:04:00,1.0143,1.0143,1.01405,1.0143,25200000.0
2007-12-12 01:05:00,1.0143,1.0143,1.0141,1.0142,90000000.0
2007-12-12 01:06:00,1.0141,1.0142,1.0141,1.0142,46800000.0
2007-12-12 01:07:00,1.0142,1.0142,1.01415,1.01415,7300000.0
2007-12-12 01:08:00,1.0142,1.0142,1.0141,1.0142,68300000.0
2007-12-12 01:09:00,1.0142,1.0142,1.01405,1.0142,100500000.0
2007-12-12 01:10:00,1.0142,1.0142,1.01405,1.01405,20200000.0
2007-12-12 01:11:00,1.01415,1.01425,1.01415,1.0142,48500000.0
2007-12-12 01:12:00,1.0142,1.0142,1.0141,1.0141,27000000.0
2007-12-12 01:13:00,1.014,1.0142,1.014,1.014,96400000.0
2007-12-12 01:14:00,1.01405,1.0142,1.014,1.0142,162400000.0
2007-12-12 01:15:00,1.0142,1.0142,1.0138,1.01395,181000000.0
2007-12-12 01:16:00,1.01395,1.01395,1.0135,1.01365,70100000.0
2007-12-12 01:17:00,1.01365,1.01375,1.0134,1.0137,203500000.0
2007-12-12 01:18:00,1.01375,1.01375,1.0133,1.0135,197600000.0
2007-12-12 01:19:00,1.0135,1.0136,1.0133,1.0136,272900000.0
2007-12-12 01:20:00,1.0136,1.0136,1.0133,1.0133,299000000.0
2007-12-12 01:21:00,1.0135,1.0135,1.0135,1.0135,25700000.0
2007-12-12 01:22:00,1.0135,1.0135,1.0134,1.0134,106300000.0
2007-12-12 01:23:00,1.0134,1.0134,1.0134,1.0134,46500000.0
2007-12-12 01:24:00,1.0134,1.0134,1.0134,1.0134,24800000.0
2007-12-12 01:25:00,1.0134,1.0134,1.01335,1.0134,46500000.0
2007-12-12 01:26:00,1.0131,1.0134,1.0129,1.0133,144900000.0
2007-12-12 01:27:00,1.0133,1.0133,1.0129,1.013,200700000.0
2007-12-12 01:28:00,1.013,1.013,1.0128,1.01285,26000000.0
2007-12-12 01:29:00,1.01285,1.01285,1.01285,1.01285,3000000.0
2007-12-12 01:30:00,1.013,1.013,1.0129,1.0129,9200000.0
2007-12-12 01:31:00,1.0128,1.0128,1.0128,1.0128,6200000.0
2007-12-12 01:32:00,1.0128,1.0128,1.0126,1.0128,17500000.0
2007-12-12 01:33:00,1.0128,1.0128,1.01265,1.01265,7100000.0
2007-12-12 01:34:00,1.0129,1.0129,1.0126,1.0127,82600000.0
2007-12-12 01:35:00,1.0127,1.0127,1.01255,1.0126,227200000.0
2007-12-12 01:36:00,1.0126,1.0127,1.0126,1.0127,98800000.0
2007-12-12 01:37:00,1.0127,1.0127,1.01265,1.01265,14100000.0
2007-12-12 01:38:00,1.01265,1.01265,1.01265,1.01265,15500000.0
2007-12-12 01:39:00,1.01265,1.01265,1.01265,1.01265,28200000.0
2007-12-12 01:40:00,1.01265,1.0127,1.01265,1.0127,100300000.0
2007-12-12 01:41:00,1.01265,1.0127,1.01265,1.0127,80800000.0
2007-12-12 01:42:00,1.0127,1.0127,1.01265,1.0127,64100000.0
2007-12-12 01:43:00,1.01265,1.0127,1.01265,1.01265,39200000.0
2007-12-12 01:44:00,1.01265,1.0127,1.01265,1.0127,57500000.0
2007-12-12 01:45:00,1.0127,1.0127,1.0122,1.0122,109400000.0
2007-12-12 01:46:00,1.0122,1.0122,1.012,1.012,146300000.0
2007-12-12 01:47:00,1.012,1.0121,1.012,1.012,36800000.0
2007-12-12 01:48:00,1.012,1.012,1.01195,1.01195,4500000.0
2007-12-12 01:49:00,1.012,1.0121,1.012,1.012,90900000.0
2007-12-12 01:50:00,1.012,1.01235,1.012,1.0122,147100000.0
2007-12-12 01:51:00,1.0122,1.0122,1.0119,1.0119,96200000.0
2007-12-12 01:52:00,1.0119,1.012,1.0118,1.0119,124500000.0
2007-12-12 01:53:00,1.01195,1.012,1.0119,1.012,54400000.0
2007-12-12 01:54:00,1.012,1.012,1.0119,1.01195,50800000.0
2007-12-12 01:55:00,1.0119,1.012,1.0119,1.012,20200000.0
2007-12-12 01:56:00,1.0121,1.0122,1.01195,1.0122,14600000.0
2007-12-12 01:57:00,1.0122,1.0122,1.012,1.0121,20800000.0
2007-12-12 01:58:00,1.0121,1.0122,1.0121,1.01215,8700000.0
2007-12-12 01:59:00,1.012,1.0124,1.0119,1.01195,160550000.0
2007-12-12 02:00:00,1.01195,1.012,1.01175,1.0118,181100000.0
2007-12-12 02:01:00,1.01175,1.0119,1.01175,1.0119,124000000.0
2007-12-12 02:02:00,1.01175,1.0122,1.01175,1.0122,173300000.0
2007-12-12 02:03:00,1.0122,1.0123,1.012,1.0123,119100000.0
2007-12-12 02:04:00,1.0123,1.0124,1.0122,1.0123,41300000.0
2007-12-12 02:05:00,1.0123,1.01235,1.0122,1.01235,35400000.0
2007-12-12 02:06:00,1.01235,1.01235,1.012,1.0122,63200000.0
2007-12-12 02:07:00,1.0122,1.0123,1.0121,1.0121,36700000.0
2007-12-12 02:08:00,1.0121,1.0123,1.0121,1.0123,13100000.0
2007-12-12 02:09:00,1.0123,1.0123,1.012,1.0123,7100000.0
2007-12-12 02:10:00,1.0123,1.0123,1.0122,1.0123,10600000.0
2007-12-12 02:11:00,1.01205,1.01225,1.01205,1.01225,24200000.0
2007-12-12 02:12:00,1.01225,1.0123,1.0122,1.0123,24600000.0
2007-12-12 02:13:00,1.0123,1.0123,1.01215,1.0123,12600000.0
2007-12-12 02:14:00,1.0123,1.0124,1.01215,1.0123,44000000.0
2007-12-12 02:15:00,1.0123,1.0123,1.01215,1.01215,17900000.0
2007-12-12 02:16:00,1.01215,1.0123,1.0121,1.0123,12000000.0
2007-12-12 02:17:00,1.0121,1.0123,1.0121,1.0123,18200000.0
2007-12-12 02:18:00,1.0123,1.0123,1.0122,1.0123,9400000.0
2007-12-12 02:19:00,1.0123,1.0123,1.0121,1.0123,15400000.0
2007-12-12 02:20:00,1.0123,1.0123,1.0123,1.0123,7800000.0
2007-12-12 02:21:00,1.0123,1.0123,1.0123,1.0123,8800000.0
2007-12-12 02:22:00,1.0123,1.0123,1.0121,1.0121,17600000.0
2007-12-12 02:23:00,1.01205,1.0121,1.012,1.0121,20600000.0
2007-12-12 02:24:00,1.01195,1.0125,1.01195,1.0121,351399997.0
2007-12-12 02:25:00,1.01215,1.0125,1.01205,1.01205,311099999.0
2007-12-12 02:26:00,1.0121,1.0125,1.0121,1.01215,209900000.0
2007-12-12 02:27:00,1.0122,1.01225,1.01215,1.01225,71900000.0
2007-12-12 02:28:00,1.0122,1.0123,1.0122,1.0122,73800000.0
2007-12-12 02:29:00,1.0122,1.0122,1.0121,1.0122,117000000.0
2007-12-12 02:30:00,1.0122,1.0122,1.0121,1.0121,18500000.0
2007-12-12 02:31:00,1.01215,1.0122,1.012,1.012,132100000.0
2007-12-12 02:32:00,1.012,1.012,1.0119,1.012,93600000.0
2007-12-12 02:33:00,1.012,1.012,1.01185,1.01185,32200000.0
2007-12-12 02:34:00,1.0119,1.012,1.0119,1.012,54100000.0
2007-12-12 02:35:00,1.012,1.01205,1.012,1.01205,17800000.0
2007-12-12 02:36:00,1.01205,1.01205,1.01205,1.01205,21700000.0
2007-12-12 02:37:00,1.01205,1.01205,1.012,1.012,24600000.0
2007-12-12 02:38:00,1.01205,1.01205,1.0119,1.0119,32400000.0
2007-12-12 02:39:00,1.01205,1.01205,1.0119,1.01205,24700000.0
2007-12-12 02:40:00,1.01205,1.0121,1.012,1.012,43100000.0
2007-12-12 02:41:00,1.012,1.01235,1.012,1.01235,19900000.0
2007-12-12 02:42:00,1.01235,1.0125,1.01205,1.0125,63400000.0
2007-12-12 02:43:00,1.0125,1.0125,1.0119,1.012,170600000.0
2007-12-12 02:44:00,1.012,1.012,1.0118,1.01185,92000000.0
2007-12-12 02:45:00,1.01185,1.01195,1.0113,1.0113,143100000.0
2007-12-12 02:46:00,1.0113,1.0115,1.0112,1.0112,149400000.0
2007-12-12 02:47:00,1.0113,1.0113,1.0113,1.0113,18000000.0
2007-12-12 02:48:00,1.0113,1.0113,1.0112,1.01125,80800000.0
2007-12-12 02:49:00,1.01125,1.0113,1.01105,1.0112,93100000.0
2007-12-12 02:50:00,1.0112,1.0115,1.0111,1.0115,143500000.0
2007-12-12 02:51:00,1.0115,1.01175,1.0114,1.0114,143500000.0
2007-12-12 02:52:00,1.0114,1.0116,1.0113,1.0116,1032400000.0
2007-12-12 02:53:00,1.0116,1.0117,1.0115,1.0115,119000001.0
2007-12-12 02:54:00,1.0115,1.0116,1.01145,1.0115,120600000.0
2007-12-12 02:55:00,1.0115,1.0116,1.0115,1.0116,55800000.0
2007-12-12 02:56:00,1.0116,1.0116,1.0115,1.01155,34300000.0
2007-12-12 02:57:00,1.0112,1.0116,1.0112,1.0115,38900000.0
2007-12-12 02:58:00,1.0115,1.0116,1.0115,1.01155,51300000.0
2007-12-12 02:59:00,1.01155,1.0117,1.01145,1.01145,87900000.0
2007-12-12 03:00:00,1.01155,1.0116,1.0115,1.0116,13300000.0
2007-12-12 03:01:00,1.01155,1.0116,1.0115,1.0116,22700000.0
2007-12-12 03:02:00,1.0116,1.0116,1.0116,1.0116,7400000.0
2007-12-12 03:03:00,1.0116,1.0116,1.01155,1.01155,7800000.0
2007-12-12 03:04:00,1.01155,1.01155,1.0114,1.0115,34000000.0
2007-12-12 03:05:00,1.0115,1.0115,1.01145,1.01145,71300000.0
2007-12-12 03:06:00,1.01145,1.01165,1.0114,1.0116,94800000.0
2007-12-12 03:07:00,1.0116,1.01165,1.0116,1.01165,4600000.0
2007-12-12 03:08:00,1.01165,1.01165,1.0114,1.0114,71200000.0
2007-12-12 03:09:00,1.0114,1.0115,1.0108,1.0108,214300000.0
2007-12-12 03:10:00,1.0108,1.0109,1.0107,1.0107,97900000.0
2007-12-12 03:11:00,1.0107,1.0109,1.0107,1.0109,354400000.0
2007-12-12 03:12:00,1.0109,1.01095,1.0107,1.0107,89300000.0
2007-12-12 03:13:00,1.01085,1.01085,1.0107,1.01075,7900000.0
2007-12-12 03:14:00,1.01075,1.0109,1.0107,1.01075,153000000.0
2007-12-12 03:15:00,1.01075,1.01115,1.01065,1.01095,414200000.0
2007-12-12 03:16:00,1.011,1.0112,1.0108,1.0111,243999999.0
2007-12-12 03:17:00,1.0112,1.0112,1.01095,1.011,148000000.0
2007-12-12 03:18:00,1.0112,1.01135,1.01095,1.01135,386999996.0
2007-12-12 03:19:00,1.0114,1.01145,1.011,1.011,204900000.0
2007-12-12 03:20:00,1.011,1.01125,1.01095,1.011,142800000.0
2007-12-12 03:21:00,1.01095,1.01095,1.0109,1.01095,11200000.0
2007-12-12 03:22:00,1.011,1.0111,1.011,1.0111,5800000.0
2007-12-12 03:23:00,1.0111,1.0112,1.011,1.0112,27000000.0
2007-12-12 03:24:00,1.0112,1.0112,1.011,1.011,10700000.0
2007-12-12 03:25:00,1.0111,1.0111,1.0111,1.0111,2300000.0
2007-12-12 03:26:00,1.0111,1.0111,1.0111,1.0111,2200000.0
2007-12-12 03:27:00,1.0111,1.01125,1.0111,1.01125,84200000.0
2007-12-12 03:28:00,1.01125,1.0113,1.01125,1.01125,69600000.0
2007-12-12 03:29:00,1.0111,1.0112,1.0111,1.0111,13700000.0
2007-12-12 03:30:00,1.0111,1.0111,1.01085,1.01085,15600000.0
2007-12-12 03:31:00,1.01085,1.011,1.01085,1.011,25800000.0
2007-12-12 03:32:00,1.01095,1.011,1.0107,1.0107,50900000.0
2007-12-12 03:33:00,1.0108,1.0108,1.0106,1.0106,36700000.0
2007-12-12 03:34:00,1.01055,1.0108,1.01055,1.0107,33800000.0
2007-12-12 03:35:00,1.0107,1.0107,1.01065,1.0107,92500000.0
2007-12-12 03:36:00,1.0107,1.0109,1.0096,1.0101,487700000.0
2007-12-12 03:37:00,1.0101,1.01035,1.0097,1.0102,714800000.0
2007-12-12 03:38:00,1.0102,1.0102,1.0096,1.0097,231600001.0
2007-12-12 03:39:00,1.0097,1.0097,1.0081,1.0087,788800000.0
2007-12-12 03:40:00,1.0087,1.00925,1.0085,1.00925,649700000.0
2007-12-12 03:41:00,1.00925,1.00925,1.00885,1.0089,424899998.0
2007-12-12 03:42:00,1.0089,1.0089,1.0084,1.00845,286700000.0
2007-12-12 03:43:00,1.00845,1.00855,1.0084,1.0084,245700000.0
2007-12-12 03:44:00,1.0084,1.0091,1.00835,1.0086,542800003.0
2007-12-12 03:45:00,1.0087,1.0089,1.00855,1.0089,195600000.0
2007-12-12 03:46:00,1.0088,1.009,1.0088,1.009,51300000.0
2007-12-12 03:47:00,1.009,1.009,1.00885,1.00885,49300000.0
2007-12-12 03:48:00,1.00885,1.0089,1.0087,1.0087,48800000.0
2007-12-12 03:49:00,1.0087,1.0087,1.0087,1.0087,69300000.0
2007-12-12 03:50:00,1.0087,1.0088,1.00865,1.0088,111200000.0
2007-12-12 03:51:00,1.0088,1.0088,1.0087,1.0087,238700000.0
2007-12-12 03:52:00,1.00865,1.0088,1.00865,1.0088,16400000.0
2007-12-12 03:53:00,1.0092,1.00925,1.0088,1.0088,116000000.0
2007-12-12 03:54:00,1.0088,1.0088,1.0088,1.0088,24800000.0
2007-12-12 03:55:00,1.0088,1.009,1.0088,1.009,123100000.0
2007-12-12 03:56:00,1.009,1.00915,1.009,1.00905,177800000.0
2007-12-12 03:57:00,1.00905,1.00915,1.00905,1.00915,121800000.0
2007-12-12 03:58:00,1.00915,1.0092,1.00915,1.0092,78900000.0
2007-12-12 03:59:00,1.0092,1.0092,1.0092,1.0092,32700000.0
2007-12-12 04:00:00,1.0092,1.0094,1.0091,1.00935,26500000.0
2007-12-12 04:01:00,1.0094,1.0094,1.0093,1.0094,20500000.0
2007-12-12 04:02:00,1.0093,1.0094,1.0092,1.0092,116100000.0
2007-12-12 04:03:00,1.0092,1.00925,1.00915,1.00925,99100000.0
2007-12-12 04:04:00,1.00925,1.00925,1.0091,1.0092,94800000.0
2007-12-12 04:05:00,1.0092,1.0096,1.00915,1.0096,90200000.0
2007-12-12 04:06:00,1.0096,1.00975,1.0095,1.00975,299300000.0
2007-12-12 04:07:00,1.00975,1.0103,1.00975,1.0103,101450000.0
2007-12-12 04:08:00,1.0103,1.0103,1.01015,1.0103,104949999.0
2007-12-12 04:09:00,1.0103,1.0103,1.00985,1.0099,82700000.0
2007-12-12 04:10:00,1.0099,1.0099,1.00965,1.00965,42000000.0
2007-12-12 04:11:00,1.0095,1.0098,1.0095,1.0097,13600000.0
2007-12-12 04:12:00,1.00965,1.00965,1.00965,1.00965,15500000.0
2007-12-12 04:13:00,1.0097,1.01005,1.0097,1.0098,133700000.0
2007-12-12 04:14:00,1.00985,1.0099,1.0098,1.0099,65900000.0
2007-12-12 04:15:00,1.00985,1.0099,1.00985,1.0099,7800000.0
2007-12-12 04:16:00,1.0099,1.00995,1.0099,1.00995,19600000.0
2007-12-12 04:17:00,1.00995,1.0103,1.00995,1.0103,97000000.0
2007-12-12 04:18:00,1.0103,1.0104,1.01025,1.01025,66800000.0
2007-12-12 04:19:00,1.01025,1.01025,1.01025,1.01025,33600000.0
2007-12-12 04:20:00,1.01025,1.0103,1.00995,1.01005,139900000.0
2007-12-12 04:21:00,1.01005,1.0101,1.01005,1.01005,45800000.0
2007-12-12 04:22:00,1.01,1.0102,1.01,1.0101,86900000.0
2007-12-12 04:23:00,1.0101,1.01025,1.01005,1.01025,70800000.0
2007-12-12 04:24:00,1.0102,1.0102,1.0102,1.0102,1600000.0
2007-12-12 04:25:00,1.0101,1.0101,1.0101,1.0101,500000.0
2007-12-12 04:26:00,1.0102,1.0102,1.01005,1.01005,47400000.0
2007-12-12 04:27:00,1.01005,1.0101,1.01,1.01,39200000.0
2007-12-12 04:28:00,1.01,1.01015,1.00995,1.01015,80000000.0
2007-12-12 04:29:00,1.01005,1.01005,1.01005,1.01005,4800000.0
2007-12-12 04:30:00,1.01005,1.01005,1.00985,1.00985,26100000.0
2007-12-12 04:31:00,1.00971,1.00999,1.00971,1.00983,230100000.0
2007-12-12 04:32:00,1.01,1.0101,1.01,1.01005,36000000.0
2007-12-12 04:33:00,1.01005,1.01015,1.0099,1.0099,71200000.0
2007-12-12 04:34:00,1.00995,1.01005,1.00995,1.01005,144500000.0
2007-12-12 04:35:00,1.01005,1.0101,1.0099,1.0099,252800000.0
2007-12-12 04:36:00,1.00995,1.01025,1.0099,1.01005,282800000.0
2007-12-12 04:37:00,1.01005,1.01015,1.0099,1.01,167299999.0
2007-12-12 04:38:00,1.01005,1.01025,1.00995,1.00995,71600000.0
2007-12-12 04:39:00,1.0099,1.0099,1.0099,1.0099,12400000.0
2007-12-12 04:40:00,1.0099,1.0099,1.0099,1.0099,52900000.0
2007-12-12 04:41:00,1.0101,1.01025,1.01005,1.01015,42800000.0
2007-12-12 04:42:00,1.01015,1.0104,1.0098,1.0098,186199999.0
2007-12-12 04:43:00,1.0099,1.01025,1.0099,1.01025,70900000.0
2007-12-12 04:44:00,1.01025,1.01025,1.0102,1.01025,40600000.0
2007-12-12 04:45:00,1.01025,1.01055,1.00995,1.01045,333099998.0
2007-12-12 04:46:00,1.01045,1.01045,1.01035,1.01035,32400000.0
2007-12-12 04:47:00,1.01035,1.01045,1.00995,1.0102,309900000.0
2007-12-12 04:48:00,1.01015,1.0102,1.01005,1.01015,24700000.0
2007-12-12 04:49:00,1.0102,1.01035,1.0102,1.01035,60800000.0
2007-12-12 04:50:00,1.01025,1.0107,1.01025,1.0105,91900000.0
2007-12-12 04:51:00,1.0104,1.01045,1.0104,1.01045,34200000.0
2007-12-12 04:52:00,1.01065,1.0107,1.0106,1.0106,25400000.0
2007-12-12 04:53:00,1.01065,1.0109,1.0106,1.0109,112900000.0
2007-12-12 04:54:00,1.0109,1.011,1.0106,1.01065,87300000.0
2007-12-12 04:55:00,1.01065,1.01065,1.01065,1.01065,3100000.0
2007-12-12 04:56:00,1.01055,1.0106,1.01055,1.01055,47000000.0
2007-12-12 04:57:00,1.01055,1.0106,1.01045,1.01055,25300000.0
2007-12-12 04:58:00,1.01055,1.01055,1.0104,1.01055,33700000.0
2007-12-12 04:59:00,1.0104,1.01055,1.0104,1.01055,162300000.0
2007-12-12 05:00:00,1.01055,1.0111,1.01055,1.0111,135200000.0
2007-12-12 05:01:00,1.0108,1.0111,1.0108,1.0111,7000000.0
2007-12-12 05:02:00,1.0111,1.01115,1.01095,1.0111,56200000.0
2007-12-12 05:03:00,1.01075,1.0112,1.01075,1.01085,146200000.0
2007-12-12 05:04:00,1.0109,1.01135,1.01085,1.011,215600000.0
2007-12-12 05:05:00,1.011,1.01125,1.01095,1.01095,231300000.0
2007-12-12 05:06:00,1.01095,1.01095,1.0109,1.01095,431400000.0
2007-12-12 05:07:00,1.0109,1.011,1.01085,1.01085,84100000.0
2007-12-12 05:08:00,1.0109,1.01095,1.01045,1.01045,575100000.0
2007-12-12 05:09:00,1.0106,1.01065,1.0106,1.01065,49600000.0
2007-12-12 05:10:00,1.0105,1.0108,1.0105,1.01075,137700001.0
2007-12-12 05:11:00,1.01075,1.0108,1.01,1.01035,350300000.0
2007-12-12 05:12:00,1.01035,1.01035,1.01035,1.01035,137900000.0
2007-12-12 05:13:00,1.0103,1.01045,1.0103,1.01045,25500000.0
2007-12-12 05:14:00,1.01035,1.0104,1.01035,1.01035,135700000.0
2007-12-12 05:15:00,1.01035,1.0104,1.01035,1.01035,67800000.0
2007-12-12 05:16:00,1.01035,1.01045,1.0103,1.0103,23800000.0
2007-12-12 05:17:00,1.01008,1.01024,1.00994,1.01005,199600000.0
2007-12-12 05:18:00,1.01055,1.01055,1.00975,1.00995,525700000.0
2007-12-12 05:19:00,1.00995,1.01015,1.00995,1.0101,175700000.0
2007-12-12 05:20:00,1.0101,1.01015,1.0101,1.01015,73300000.0
2007-12-12 05:21:00,1.01015,1.01025,1.0101,1.01025,27600000.0
2007-12-12 05:22:00,1.0102,1.0102,1.0101,1.0101,265400000.0
2007-12-12 05:23:00,1.0101,1.0101,1.0101,1.0101,700000.0
2007-12-12 05:24:00,1.0101,1.0101,1.0101,1.0101,2000000.0
2007-12-12 05:25:00,1.0102,1.0102,1.0102,1.0102,200000.0
2007-12-12 05:26:00,1.01005,1.0102,1.01005,1.0101,42900000.0
2007-12-12 05:27:00,1.0101,1.0101,1.01005,1.01005,30600000.0
2007-12-12 05:28:00,1.0101,1.0101,1.0099,1.0099,8100000.0
2007-12-12 05:29:00,1.0097,1.0101,1.0097,1.01005,27200000.0
2007-12-12 05:30:00,1.01005,1.0101,1.01005,1.0101,137000000.0
2007-12-12 05:31:00,1.01015,1.0102,1.0101,1.01015,2800000.0
2007-12-12 05:32:00,1.00995,1.0102,1.0099,1.0102,49500000.0
2007-12-12 05:33:00,1.0102,1.0102,1.01005,1.0102,103100000.0
2007-12-12 05:34:00,1.0102,1.0102,1.01005,1.01015,82200000.0
2007-12-12 05:35:00,1.00995,1.01005,1.00995,1.01005,16500000.0
2007-12-12 05:36:00,1.0101,1.0101,1.01005,1.0101,2500000.0
2007-12-12 05:37:00,1.00995,1.0102,1.00995,1.0101,55700000.0
2007-12-12 05:38:00,1.0101,1.0102,1.0099,1.0102,104700000.0
2007-12-12 05:39:00,1.0102,1.01055,1.01005,1.0103,163000000.0
2007-12-12 05:40:00,1.0103,1.01065,1.01015,1.0105,434200001.0
2007-12-12 05:41:00,1.0105,1.01125,1.0105,1.01125,582000000.0
2007-12-12 05:42:00,1.01125,1.0115,1.011,1.0111,423900000.0
2007-12-12 05:43:00,1.0111,1.0111,1.011,1.01105,64700000.0
2007-12-12 05:44:00,1.01105,1.0113,1.01105,1.0113,268100000.0
2007-12-12 05:45:00,1.0113,1.0114,1.0113,1.0114,63200000.0
2007-12-12 05:46:00,1.0114,1.0114,1.01125,1.01125,43700000.0
2007-12-12 05:47:00,1.01125,1.0113,1.01125,1.01125,93100000.0
2007-12-12 05:48:00,1.01125,1.01125,1.0111,1.01115,43100000.0
2007-12-12 05:49:00,1.01115,1.0113,1.01115,1.01125,82200000.0
2007-12-12 05:50:00,1.01125,1.0113,1.01125,1.01125,42600000.0
2007-12-12 05:51:00,1.01125,1.01145,1.01115,1.01115,135300000.0
2007-12-12 05:52:00,1.01115,1.0112,1.01105,1.01105,118600000.0
2007-12-12 05:53:00,1.0111,1.0111,1.01105,1.0111,22400000.0
2007-12-12 05:54:00,1.0111,1.0112,1.01105,1.01105,169000000.0
2007-12-12 05:55:00,1.011,1.0111,1.011,1.0111,18000000.0
2007-12-12 05:56:00,1.01105,1.0111,1.01095,1.01095,92000000.0
2007-12-12 05:57:00,1.01105,1.0111,1.01095,1.011,20600000.0
2007-12-12 05:58:00,1.011,1.011,1.01095,1.01095,4200000.0
2007-12-12 05:59:00,1.01095,1.011,1.01095,1.01095,4200000.0
2007-12-12 06:00:00,1.01095,1.011,1.01095,1.011,5500000.0
2007-12-12 06:01:00,1.01095,1.01095,1.0108,1.0108,12500000.0
2007-12-12 06:02:00,1.01095,1.01095,1.0107,1.0107,179000000.0
2007-12-12 06:03:00,1.0107,1.0113,1.0106,1.0113,479300000.0
2007-12-12 06:04:00,1.0113,1.0113,1.01125,1.0113,82200000.0
2007-12-12 06:05:00,1.0113,1.0118,1.0113,1.0118,718300015.0
2007-12-12 06:06:00,1.0118,1.012,1.01175,1.01195,343700000.0
2007-12-12 06:07:00,1.01195,1.0122,1.01195,1.012,961999999.0
2007-12-12 06:08:00,1.012,1.0122,1.01195,1.012,794799995.0
2007-12-12 06:09:00,1.01195,1.01235,1.01195,1.01205,198800000.0
2007-12-12 06:10:00,1.0121,1.0121,1.012,1.012,11500000.0
2007-12-12 06:11:00,1.01195,1.0121,1.01195,1.0121,56900000.0
2007-12-12 06:12:00,1.0121,1.0121,1.01155,1.0116,149400000.0
2007-12-12 06:13:00,1.0116,1.0116,1.0114,1.0116,61400000.0
2007-12-12 06:14:00,1.0116,1.0116,1.01155,1.01155,8900000.0
2007-12-12 06:15:00,1.0116,1.0116,1.0116,1.0116,44700000.0
2007-12-12 06:16:00,1.0116,1.0116,1.01155,1.0116,98700000.0
2007-12-12 06:17:00,1.0116,1.0117,1.0116,1.0117,46400000.0
2007-12-12 06:18:00,1.01165,1.0117,1.01165,1.01165,10600000.0
2007-12-12 06:19:00,1.0115,1.0115,1.0115,1.0115,6200000.0
2007-12-12 06:20:00,1.0115,1.01195,1.0115,1.01195,129600000.0
2007-12-12 06:21:00,1.01163,1.01201,1.01146,1.01163,1160299996.0
2007-12-12 06:22:00,1.01185,1.01185,1.01185,1.01185,12400000.0
2007-12-12 06:23:00,1.01185,1.012,1.01185,1.012,23600000.0
2007-12-12 06:24:00,1.01205,1.0121,1.01195,1.012,82600000.0
2007-12-12 06:25:00,1.012,1.0121,1.012,1.0121,40800000.0
2007-12-12 06:26:00,1.0121,1.0121,1.01195,1.012,17600000.0
2007-12-12 06:27:00,1.012,1.012,1.0119,1.01195,61200000.0
2007-12-12 06:28:00,1.01195,1.01205,1.01195,1.012,44200000.0
2007-12-12 06:29:00,1.01195,1.01195,1.01195,1.01195,1600000.0
2007-12-12 06:30:00,1.01195,1.01195,1.0116,1.0116,143000000.0
2007-12-12 06:31:00,1.0116,1.0116,1.0116,1.0116,190400000.0
2007-12-12 06:32:00,1.0116,1.0116,1.0116,1.0116,145300000.0
2007-12-12 06:33:00,1.0116,1.0116,1.0116,1.0116,10000000.0
2007-12-12 06:34:00,1.01155,1.0116,1.01155,1.0116,42200000.0
2007-12-12 06:35:00,1.0116,1.0117,1.0116,1.01165,38400000.0
2007-12-12 06:36:00,1.01155,1.0116,1.01155,1.0116,12000000.0
2007-12-12 06:37:00,1.0116,1.0116,1.0116,1.0116,28700000.0
2007-12-12 06:38:00,1.01155,1.0116,1.01145,1.01155,47300000.0
2007-12-12 06:39:00,1.01155,1.01155,1.01155,1.01155,21900000.0
2007-12-12 06:40:00,1.01155,1.0116,1.01155,1.0116,10600000.0
2007-12-12 06:41:00,1.01104,1.01152,1.01081,1.01152,535000000.0
2007-12-12 06:42:00,1.01155,1.01155,1.01155,1.01155,18800000.0
2007-12-12 06:43:00,1.01155,1.01165,1.01155,1.01165,37100000.0
2007-12-12 06:44:00,1.01165,1.0133,1.01165,1.01315,378900000.0
2007-12-12 06:45:00,1.0131,1.0131,1.0115,1.0115,683500002.0
2007-12-12 06:46:00,1.0115,1.0122,1.01145,1.0119,349900006.0
2007-12-12 06:47:00,1.0119,1.01195,1.0119,1.01195,140900007.0
2007-12-12 06:48:00,1.01195,1.012,1.0117,1.012,87800000.0
2007-12-12 06:49:00,1.012,1.012,1.0119,1.0119,28700000.0
2007-12-12 06:50:00,1.01195,1.012,1.01185,1.01185,22100000.0
2007-12-12 06:51:00,1.01185,1.01185,1.01175,1.01175,9500000.0
2007-12-12 06:52:00,1.01175,1.01195,1.01175,1.0119,11500000.0
2007-12-12 06:53:00,1.01175,1.01175,1.0117,1.0117,17300000.0
2007-12-12 06:54:00,1.0119,1.012,1.0117,1.0117,50700000.0
2007-12-12 06:55:00,1.01165,1.0117,1.01165,1.0117,28100000.0
2007-12-12 06:56:00,1.0117,1.0117,1.01165,1.0117,18100000.0
2007-12-12 06:57:00,1.0117,1.0118,1.01165,1.01175,14900000.0
2007-12-12 06:58:00,1.01175,1.01175,1.01175,1.01175,700000.0
2007-12-12 06:59:00,1.01155,1.0116,1.01145,1.01145,94800000.0
2007-12-12 07:00:00,1.01145,1.01145,1.01145,1.01145,29300000.0
2007-12-12 07:01:00,1.01145,1.01145,1.01145,1.01145,3100000.0
2007-12-12 07:02:00,1.01145,1.01145,1.01145,1.01145,6200000.0
2007-12-12 07:03:00,1.01175,1.0118,1.01145,1.0115,58900000.0
2007-12-12 07:04:00,1.0115,1.0115,1.0115,1.0115,12500000.0
2007-12-12 07:05:00,1.01145,1.0118,1.01145,1.0118,18600000.0
2007-12-12 07:06:00,1.01165,1.01165,1.01145,1.01165,36400000.0
2007-12-12 07:07:00,1.01165,1.0118,1.01165,1.0118,22400000.0
2007-12-12 07:08:00,1.0118,1.0118,1.01165,1.01165,16000000.0
2007-12-12 07:09:00,1.01165,1.01165,1.01145,1.01145,40500000.0
2007-12-12 07:10:00,1.01165,1.0118,1.0113,1.0113,70500000.0
2007-12-12 07:11:00,1.0113,1.01175,1.0113,1.01145,136300000.0
2007-12-12 07:12:00,1.01155,1.0118,1.01155,1.0117,101200000.0
2007-12-12 07:13:00,1.0117,1.0117,1.0108,1.01135,280000000.0
2007-12-12 07:14:00,1.01135,1.0114,1.0105,1.01085,253800000.0
2007-12-12 07:15:00,1.01085,1.011,1.0107,1.0107,76500000.0
2007-12-12 07:16:00,1.0107,1.0107,1.0107,1.0107,29200000.0
2007-12-12 07:17:00,1.0107,1.0107,1.0105,1.0106,43700000.0
2007-12-12 07:18:00,1.01045,1.01045,1.0103,1.0103,15200000.0
2007-12-12 07:19:00,1.01045,1.0106,1.00975,1.01,217100000.0
2007-12-12 07:20:00,1.01,1.01015,1.00965,1.01,311100000.0
2007-12-12 07:21:00,1.01015,1.0102,1.0099,1.0099,157000000.0
2007-12-12 07:22:00,1.0099,1.0101,1.0099,1.0101,62300000.0
2007-12-12 07:23:00,1.0101,1.0101,1.0099,1.01,24400000.0
2007-12-12 07:24:00,1.01,1.01,1.00945,1.00945,196100000.0
2007-12-12 07:25:00,1.00945,1.0096,1.00945,1.0096,23300000.0
2007-12-12 07:26:00,1.0097,1.0097,1.00945,1.00945,41800000.0
2007-12-12 07:27:00,1.00985,1.0101,1.0096,1.0101,261999997.0
2007-12-12 07:28:00,1.0101,1.0101,1.01,1.01,7000000.0
2007-12-12 07:29:00,1.01,1.0102,1.0099,1.0101,68500000.0
2007-12-12 07:30:00,1.0101,1.0101,1.01005,1.0101,52200000.0
2007-12-12 07:31:00,1.01,1.0101,1.00995,1.0101,38300000.0
2007-12-12 07:32:00,1.01,1.0101,1.01,1.01,46400000.0
2007-12-12 07:33:00,1.0099,1.0099,1.00955,1.0096,53800000.0
2007-12-12 07:34:00,1.0096,1.0096,1.00945,1.0095,10400000.0
2007-12-12 07:35:00,1.0095,1.0098,1.0095,1.0098,148700000.0
2007-12-12 07:36:00,1.0098,1.0099,1.0098,1.0098,48600000.0
2007-12-12 07:37:00,1.0098,1.0099,1.00975,1.0098,199300000.0
2007-12-12 07:38:00,1.0098,1.0098,1.00955,1.00955,208500000.0
2007-12-12 07:39:00,1.0096,1.0096,1.00935,1.0095,88800000.0
2007-12-12 07:40:00,1.0095,1.0095,1.0094,1.0094,13500000.0
2007-12-12 07:41:00,1.0095,1.0095,1.00865,1.00895,174700001.0
2007-12-12 07:42:00,1.00895,1.00895,1.00895,1.00895,11200000.0
2007-12-12 07:43:00,1.00895,1.00895,1.0085,1.0085,251499998.0
2007-12-12 07:44:00,1.00845,1.0088,1.0084,1.0085,256000000.0
2007-12-12 07:45:00,1.0085,1.0085,1.00835,1.0085,156400000.0
2007-12-12 07:46:00,1.0085,1.0085,1.00815,1.0082,87700000.0
2007-12-12 07:47:00,1.0082,1.0083,1.00815,1.0083,112600000.0
2007-12-12 07:48:00,1.0083,1.00855,1.00825,1.00855,279000000.0
2007-12-12 07:49:00,1.00855,1.00855,1.0085,1.0085,77100000.0
2007-12-12 07:50:00,1.0085,1.0085,1.00845,1.0085,16800000.0
2007-12-12 07:51:00,1.0085,1.0086,1.00845,1.00845,88700000.0
2007-12-12 07:52:00,1.0085,1.0085,1.00835,1.0084,182700000.0
2007-12-12 07:53:00,1.00835,1.0084,1.0082,1.0082,401900000.0
2007-12-12 07:54:00,1.0083,1.0083,1.0081,1.00815,163000000.0
2007-12-12 07:55:00,1.0082,1.0082,1.0081,1.0082,66100000.0
2007-12-12 07:56:00,1.0082,1.0082,1.0081,1.0081,152099997.0
2007-12-12 07:57:00,1.0081,1.0084,1.008,1.0082,98500000.0
2007-12-12 07:58:00,1.00825,1.0086,1.00815,1.0086,66500000.0
2007-12-12 07:59:00,1.0086,1.009,1.0084,1.00895,142100000.0
2007-12-12 08:00:00,1.00895,1.009,1.00835,1.0085,375000003.0
2007-12-12 08:01:00,1.0085,1.0086,1.0084,1.0086,24600000.0
2007-12-12 08:02:00,1.0086,1.0086,1.00815,1.00815,233700000.0
2007-12-12 08:03:00,1.0082,1.0083,1.00815,1.00815,107500000.0
2007-12-12 08:04:00,1.00825,1.0086,1.0082,1.0083,29700000.0
2007-12-12 08:05:00,1.0083,1.0083,1.0082,1.00825,122499999.0
2007-12-12 08:06:00,1.0083,1.0083,1.0082,1.00825,239900000.0
2007-12-12 08:07:00,1.00825,1.0083,1.00825,1.0083,33900000.0
2007-12-12 08:08:00,1.00825,1.0083,1.00825,1.0083,4400000.0
2007-12-12 08:09:00,1.0083,1.0083,1.00815,1.0083,83800000.0
2007-12-12 08:10:00,1.0085,1.0085,1.0083,1.0085,7600000.0
2007-12-12 08:11:00,1.0085,1.00855,1.00845,1.00855,98700000.0
2007-12-12 08:12:00,1.0088,1.0088,1.0085,1.0085,33200000.0
2007-12-12 08:13:00,1.0085,1.0088,1.00845,1.0085,45300000.0
2007-12-12 08:14:00,1.0085,1.0085,1.0085,1.0085,1600000.0
2007-12-12 08:15:00,1.0085,1.0085,1.0085,1.0085,3200000.0
2007-12-12 08:16:00,1.0085,1.0085,1.0085,1.0085,9300000.0
2007-12-12 08:17:00,1.0085,1.0087,1.0084,1.0085,78800000.0
2007-12-12 08:18:00,1.0085,1.0085,1.0083,1.0085,20200000.0
2007-12-12 08:19:00,1.0085,1.0085,1.0083,1.0085,66300000.0
2007-12-12 08:20:00,1.00835,1.0085,1.00835,1.0085,17400000.0
2007-12-12 08:21:00,1.0085,1.0086,1.0085,1.0086,309200000.0
2007-12-12 08:22:00,1.00855,1.00915,1.00845,1.00915,1517900001.0
2007-12-12 08:23:00,1.00915,1.00915,1.0086,1.00895,742500000.0
2007-12-12 08:24:00,1.009,1.0091,1.0087,1.0087,968000003.0
2007-12-12 08:25:00,1.00905,1.0091,1.0085,1.0085,446000000.0
2007-12-12 08:26:00,1.0085,1.0085,1.0081,1.0084,468200000.0
2007-12-12 08:27:00,1.0084,1.00855,1.0083,1.0085,916900000.0
2007-12-12 08:28:00,1.0085,1.0086,1.0084,1.0085,1125700006.0
2007-12-12 08:29:00,1.0085,1.0086,1.0084,1.0085,1143500000.0
2007-12-12 08:30:00,1.0085,1.00855,1.00805,1.0083,1581700002.0
2007-12-12 08:31:00,1.00825,1.0083,1.00805,1.0081,819700001.0
2007-12-12 08:32:00,1.0081,1.00815,1.0081,1.00815,130200000.0
2007-12-12 08:33:00,1.00815,1.0083,1.008,1.00805,199400000.0
2007-12-12 08:34:00,1.008,1.00805,1.008,1.00805,38900000.0
2007-12-12 08:35:00,1.00805,1.00805,1.008,1.008,54100000.0
2007-12-12 08:36:00,1.008,1.0083,1.008,1.0082,534500000.0
2007-12-12 08:37:00,1.00815,1.00825,1.0081,1.00825,1371899998.0
2007-12-12 08:38:00,1.00825,1.00825,1.0082,1.0082,561500000.0
2007-12-12 08:39:00,1.0082,1.0082,1.0082,1.0082,614400000.0
2007-12-12 08:40:00,1.0082,1.0082,1.00815,1.00815,552100000.0
2007-12-12 08:41:00,1.00815,1.0082,1.00815,1.0082,773500000.0
2007-12-12 08:42:00,1.0082,1.0084,1.0082,1.00835,768900000.0
2007-12-12 08:43:00,1.00835,1.00835,1.0082,1.0083,976900000.0
2007-12-12 08:44:00,1.0082,1.00835,1.00815,1.00835,1341200000.0
2007-12-12 08:45:00,1.00825,1.0084,1.0082,1.00825,1767499985.0
2007-12-12 08:46:00,1.0083,1.0083,1.0082,1.00825,496600000.0
2007-12-12 08:47:00,1.00825,1.00825,1.00805,1.00805,784799999.0
2007-12-12 08:48:00,1.00805,1.0082,1.00805,1.00815,374500000.0
2007-12-12 08:49:00,1.00815,1.00815,1.0081,1.0081,1884000000.0
2007-12-12 08:50:00,1.0081,1.00825,1.0081,1.00825,1203700000.0
2007-12-12 08:51:00,1.00825,1.00835,1.00825,1.00825,784700000.0
2007-12-12 08:52:00,1.00825,1.00825,1.00815,1.0082,848900000.0
2007-12-12 08:53:00,1.0082,1.0082,1.00765,1.00795,1256000000.0
2007-12-12 08:54:00,1.00795,1.00805,1.00795,1.00805,404400000.0
2007-12-12 08:55:00,1.00805,1.0081,1.00795,1.00805,276900000.0
2007-12-12 08:56:00,1.0081,1.0084,1.00805,1.0084,242000000.0
2007-12-12 08:57:00,1.0084,1.0084,1.00805,1.0084,261900000.0
2007-12-12 08:58:00,1.0084,1.0084,1.0076,1.00765,302100000.0
2007-12-12 08:59:00,1.00765,1.00765,1.0075,1.0075,231300000.0
2007-12-12 09:00:00,1.0075,1.00755,1.00715,1.0073,792800000.0
2007-12-12 09:01:00,1.00725,1.0074,1.0072,1.0073,990800000.0
2007-12-12 09:02:00,1.00725,1.00725,1.00665,1.00675,1265799997.0
2007-12-12 09:03:00,1.00675,1.0069,1.0067,1.0068,1642900000.0
2007-12-12 09:04:00,1.0068,1.0071,1.0068,1.007,519600008.0
2007-12-12 09:05:00,1.007,1.00705,1.0066,1.00695,815700000.0
2007-12-12 09:06:00,1.00695,1.0072,1.00695,1.00715,766999997.0
2007-12-12 09:07:00,1.0072,1.0073,1.00715,1.00725,323100000.0
2007-12-12 09:08:00,1.00725,1.0075,1.0072,1.0074,314999999.0
2007-12-12 09:09:00,1.0074,1.00745,1.0072,1.0074,152400000.0
2007-12-12 09:10:00,1.0074,1.0074,1.0073,1.0073,55200000.0
2007-12-12 09:11:00,1.009,1.0092,1.009,1.0092,282500000.0
2007-12-12 09:12:00,1.00685,1.007,1.0058,1.0058,282500000.0
2007-12-12 09:13:00,1.0058,1.0062,1.00575,1.00605,543599999.0
2007-12-12 09:14:00,1.00595,1.006,1.00585,1.00595,96300000.0
2007-12-12 09:15:00,1.00595,1.00685,1.00585,1.00685,507099997.0
2007-12-12 09:16:00,1.0071,1.00725,1.0065,1.0067,296600000.0
2007-12-12 09:17:00,1.00665,1.00695,1.00655,1.0068,288400000.0
2007-12-12 09:18:00,1.00665,1.0068,1.00665,1.0067,159300000.0
2007-12-12 09:19:00,1.0067,1.0069,1.0067,1.00685,189500000.0
2007-12-12 09:20:00,1.00685,1.00695,1.00685,1.00685,140200000.0
2007-12-12 09:21:00,1.0069,1.00695,1.0069,1.0069,55800000.0
2007-12-12 09:22:00,1.00695,1.0074,1.00695,1.0073,52800000.0
2007-12-12 09:23:00,1.0072,1.008,1.0072,1.0079,268800000.0
2007-12-12 09:24:00,1.00795,1.00805,1.0079,1.00795,191500000.0
2007-12-12 09:25:00,1.008,1.008,1.00795,1.00795,74800000.0
2007-12-12 09:26:00,1.00795,1.00795,1.0073,1.00755,204100000.0
2007-12-12 09:27:00,1.00755,1.00755,1.00745,1.00745,96900000.0
2007-12-12 09:28:00,1.0074,1.00745,1.00735,1.0074,98600000.0
2007-12-12 09:29:00,1.00735,1.0075,1.00735,1.0075,46200000.0
2007-12-12 09:30:00,1.0075,1.0075,1.00735,1.00735,46700000.0
2007-12-12 09:31:00,1.00735,1.00735,1.00725,1.0073,195400003.0
2007-12-12 09:32:00,1.0073,1.00795,1.00725,1.0075,319300001.0
2007-12-12 09:33:00,1.0075,1.00765,1.0075,1.0076,22800000.0
2007-12-12 09:34:00,1.0076,1.00765,1.00755,1.00765,131400000.0
2007-12-12 09:35:00,1.00765,1.00795,1.0075,1.0075,221300000.0
2007-12-12 09:36:00,1.0075,1.00775,1.0075,1.00755,149400000.0
2007-12-12 09:37:00,1.00755,1.0076,1.0075,1.0075,48100000.0
2007-12-12 09:38:00,1.00745,1.00755,1.00745,1.00755,6400000.0
2007-12-12 09:39:00,1.00755,1.00755,1.00755,1.00755,4800000.0
2007-12-12 09:40:00,1.0075,1.00755,1.0075,1.00755,34500000.0
2007-12-12 09:41:00,1.00755,1.00755,1.00755,1.00755,9600000.0
2007-12-12 09:42:00,1.00755,1.0077,1.0075,1.0077,85700000.0
2007-12-12 09:43:00,1.00775,1.00775,1.00755,1.00755,58300000.0
2007-12-12 09:44:00,1.00755,1.00755,1.0075,1.00755,39000000.0
2007-12-12 09:45:00,1.00755,1.00755,1.0075,1.00755,20300000.0
2007-12-12 09:46:00,1.00755,1.00755,1.00755,1.00755,50000000.0
2007-12-12 09:47:00,1.00755,1.0076,1.00755,1.0076,12400000.0
2007-12-12 09:48:00,1.0076,1.0076,1.0075,1.0075,152800000.0
2007-12-12 09:49:00,1.0075,1.0075,1.0074,1.0074,40700000.0
2007-12-12 09:50:00,1.0074,1.0075,1.0074,1.0075,19900000.0
2007-12-12 09:51:00,1.0075,1.00755,1.00735,1.0074,83900000.0
2007-12-12 09:52:00,1.0074,1.0075,1.0074,1.0074,18500000.0
2007-12-12 09:53:00,1.0074,1.0074,1.00735,1.00735,37000000.0
2007-12-12 09:54:00,1.00735,1.00745,1.0072,1.00745,163100000.0
2007-12-12 09:55:00,1.00745,1.00755,1.00735,1.0074,56100000.0
2007-12-12 09:56:00,1.0074,1.00745,1.0073,1.0074,58200000.0
2007-12-12 09:57:00,1.00735,1.0077,1.00725,1.00735,56700000.0
2007-12-12 09:58:00,1.00735,1.00755,1.0073,1.00755,119700000.0
2007-12-12 09:59:00,1.00755,1.00755,1.00755,1.00755,9600000.0
2007-12-12 10:00:00,1.00755,1.0076,1.0075,1.0076,61300000.0
2007-12-12 10:01:00,1.0076,1.0076,1.0075,1.0075,73800000.0
2007-12-12 10:02:00,1.0075,1.00755,1.00745,1.00755,303700000.0
2007-12-12 10:03:00,1.00765,1.00875,1.00765,1.0085,682000002.0
2007-12-12 10:04:00,1.0085,1.00875,1.0083,1.0084,317500001.0
2007-12-12 10:05:00,1.0083,1.00835,1.0083,1.00835,103500000.0
2007-12-12 10:06:00,1.00835,1.0085,1.0083,1.0084,469599999.0
2007-12-12 10:07:00,1.0084,1.0086,1.0083,1.0086,143500000.0
2007-12-12 10:08:00,1.0086,1.0086,1.0084,1.0086,197500000.0
2007-12-12 10:09:00,1.00865,1.0095,1.0086,1.0095,851999999.0
2007-12-12 10:10:00,1.0095,1.0095,1.009,1.009,407300000.0
2007-12-12 10:11:00,1.009,1.00925,1.009,1.00925,444500000.0
2007-12-12 10:12:00,1.0092,1.0092,1.00905,1.0092,392799998.0
2007-12-12 10:13:00,1.0092,1.00925,1.0091,1.00925,94700000.0
2007-12-12 10:14:00,1.00925,1.00945,1.0092,1.00925,119100000.0
2007-12-12 10:15:00,1.00935,1.0094,1.00935,1.00935,63000000.0
2007-12-12 10:16:00,1.00935,1.0094,1.00925,1.00925,56200000.0
2007-12-12 10:17:00,1.00925,1.00925,1.0091,1.0092,139699999.0
2007-12-12 10:18:00,1.00915,1.00925,1.0091,1.0092,101700000.0
2007-12-12 10:19:00,1.00925,1.00925,1.0087,1.0087,246500000.0
2007-12-12 10:20:00,1.0087,1.00925,1.0085,1.0091,265400000.0
2007-12-12 10:21:00,1.0091,1.0091,1.0086,1.00895,551399996.0
2007-12-12 10:22:00,1.00895,1.009,1.00895,1.009,66400000.0
2007-12-12 10:23:00,1.009,1.00905,1.00865,1.00885,415100000.0
2007-12-12 10:24:00,1.0089,1.0089,1.0085,1.0086,472600002.0
2007-12-12 10:25:00,1.0086,1.0088,1.0085,1.0085,205300000.0
2007-12-12 10:26:00,1.0085,1.00875,1.0085,1.0087,158300000.0
2007-12-12 10:27:00,1.0087,1.00895,1.0086,1.00895,149800000.0
2007-12-12 10:28:00,1.00905,1.00905,1.0086,1.0086,149799999.0
2007-12-12 10:29:00,1.0086,1.00865,1.00855,1.00855,83000000.0
2007-12-12 10:30:00,1.00855,1.00855,1.0085,1.00855,25400000.0
2007-12-12 10:31:00,1.00855,1.00855,1.00835,1.00855,58100000.0
2007-12-12 10:32:00,1.00855,1.00855,1.0085,1.00855,41700000.0
2007-12-12 10:33:00,1.00855,1.00855,1.0081,1.00845,248700000.0
2007-12-12 10:34:00,1.0084,1.00845,1.00835,1.00835,161800000.0
2007-12-12 10:35:00,1.00835,1.00835,1.0082,1.00825,171800000.0
2007-12-12 10:36:00,1.00835,1.0084,1.0081,1.0081,106900000.0
2007-12-12 10:37:00,1.00815,1.00835,1.008,1.00815,132000000.0
2007-12-12 10:38:00,1.00815,1.00815,1.00815,1.00815,29700000.0
2007-12-12 10:39:00,1.0083,1.0083,1.00825,1.00825,8000000.0
2007-12-12 10:40:00,1.0082,1.00835,1.0082,1.0082,23600000.0
2007-12-12 10:41:00,1.00815,1.0082,1.0081,1.0082,18400000.0
2007-12-12 10:42:00,1.0081,1.0082,1.0081,1.0082,66700000.0
2007-12-12 10:43:00,1.00815,1.00825,1.0081,1.0081,78000000.0
2007-12-12 10:44:00,1.0081,1.0082,1.0081,1.0082,6500000.0
2007-12-12 10:45:00,1.0081,1.00825,1.0075,1.00765,218180000.0
2007-12-12 10:46:00,1.00755,1.0079,1.00755,1.00775,418999999.0
2007-12-12 10:47:00,1.00775,1.00785,1.00755,1.00765,199900000.0
2007-12-12 10:48:00,1.0076,1.0076,1.0076,1.0076,14200000.0
2007-12-12 10:49:00,1.0076,1.00785,1.00745,1.00745,204300000.0
2007-12-12 10:50:00,1.0075,1.00765,1.00735,1.00765,317800000.0
2007-12-12 10:51:00,1.00765,1.008,1.0076,1.0077,125100000.0
2007-12-12 10:52:00,1.0077,1.00785,1.0076,1.00785,282000000.0
2007-12-12 10:53:00,1.00765,1.00785,1.0076,1.0078,86100000.0
2007-12-12 10:54:00,1.0078,1.00785,1.0077,1.0078,48200000.0
2007-12-12 10:55:00,1.00775,1.00785,1.00775,1.00785,10600000.0
2007-12-12 10:56:00,1.00775,1.00795,1.0076,1.0076,94500000.0
2007-12-12 10:57:00,1.00745,1.00765,1.00745,1.00765,57400000.0
2007-12-12 10:58:00,1.00765,1.008,1.00765,1.008,89100000.0
2007-12-12 10:59:00,1.008,1.00835,1.008,1.00835,120400000.0
2007-12-12 11:00:00,1.00835,1.00835,1.008,1.0082,72399999.0
2007-12-12 11:01:00,1.00825,1.00845,1.00815,1.00845,59200000.0
2007-12-12 11:02:00,1.00845,1.0085,1.0084,1.0084,48000000.0
2007-12-12 11:03:00,1.00845,1.00845,1.00835,1.00835,44000000.0
2007-12-12 11:04:00,1.0084,1.0084,1.00835,1.00835,128100000.0
2007-12-12 11:05:00,1.00835,1.00835,1.00825,1.00835,164600000.0
2007-12-12 11:06:00,1.00835,1.00855,1.00835,1.00855,71600000.0
2007-12-12 11:07:00,1.00855,1.00855,1.00845,1.00845,28700000.0
2007-12-12 11:08:00,1.00835,1.0085,1.00835,1.0085,36900000.0
2007-12-12 11:09:00,1.00855,1.0086,1.0085,1.0086,9500000.0
2007-12-12 11:10:00,1.0085,1.0091,1.0085,1.00895,271700000.0
2007-12-12 11:11:00,1.009,1.00905,1.0088,1.0088,109500000.0
2007-12-12 11:12:00,1.0089,1.00905,1.0088,1.009,104800000.0
2007-12-12 11:13:00,1.00905,1.0096,1.00905,1.0095,278400000.0
2007-12-12 11:14:00,1.00945,1.0114,1.00945,1.01115,683900002.0
2007-12-12 11:15:00,1.011,1.0112,1.01035,1.01055,679500000.0
2007-12-12 11:16:00,1.0104,1.0104,1.0098,1.01015,184100000.0
2007-12-12 11:17:00,1.0102,1.0102,1.01,1.01005,77500000.0
2007-12-12 11:18:00,1.01,1.01035,1.01,1.0102,62100000.0
2007-12-12 11:19:00,1.0102,1.01025,1.01015,1.0102,27100000.0
2007-12-12 11:20:00,1.01025,1.0103,1.01015,1.01015,20000000.0
2007-12-12 11:21:00,1.0102,1.01025,1.0102,1.0102,8500000.0
2007-12-12 11:22:00,1.01005,1.01025,1.01005,1.01025,11500000.0
2007-12-12 11:23:00,1.0102,1.0102,1.01,1.01015,54400000.0
2007-12-12 11:24:00,1.01005,1.01005,1.01005,1.01005,16000000.0
2007-12-12 11:25:00,1.01005,1.01005,1.01005,1.01005,13900000.0
2007-12-12 11:26:00,1.0101,1.0101,1.01005,1.01005,51200000.0
2007-12-12 11:27:00,1.0101,1.0101,1.01005,1.01005,22000000.0
2007-12-12 11:28:00,1.0102,1.0103,1.0102,1.01025,107300000.0
2007-12-12 11:29:00,1.01025,1.0104,1.0102,1.0104,327700000.0
2007-12-12 11:30:00,1.0104,1.0104,1.01025,1.01035,48600000.0
2007-12-12 11:31:00,1.01035,1.0104,1.01025,1.01035,27300000.0
2007-12-12 11:32:00,1.01035,1.0105,1.0103,1.0103,55000000.0
2007-12-12 11:33:00,1.0103,1.01045,1.0103,1.01045,31900000.0
2007-12-12 11:34:00,1.01045,1.01045,1.01025,1.01025,192900000.0
2007-12-12 11:35:00,1.01025,1.0103,1.0101,1.01015,114899999.0
2007-12-12 11:36:00,1.01015,1.0103,1.01015,1.0103,80700000.0
2007-12-12 11:37:00,1.0101,1.0103,1.0101,1.0103,47300000.0
2007-12-12 11:38:00,1.0102,1.0103,1.00915,1.00915,173200000.0
2007-12-12 11:39:00,1.0091,1.00945,1.00905,1.00945,287799999.0
2007-12-12 11:40:00,1.00945,1.00945,1.0093,1.0093,110800000.0
2007-12-12 11:41:00,1.00925,1.00945,1.00905,1.00905,124400000.0
2007-12-12 11:42:00,1.0093,1.0093,1.00915,1.00915,65700000.0
2007-12-12 11:43:00,1.00915,1.0092,1.00915,1.0092,88000000.0
2007-12-12 11:44:00,1.0092,1.00925,1.0092,1.0092,33300000.0
2007-12-12 11:45:00,1.0092,1.0092,1.00915,1.00915,135200000.0
2007-12-12 11:46:00,1.00915,1.00935,1.00915,1.0093,152000000.0
2007-12-12 11:47:00,1.0093,1.00935,1.0091,1.00935,89900000.0
2007-12-12 11:48:00,1.00935,1.00935,1.00925,1.0093,48100000.0
2007-12-12 11:49:00,1.0093,1.0093,1.00925,1.0093,53000000.0
2007-12-12 11:50:00,1.00935,1.00935,1.00935,1.00935,32000000.0
2007-12-12 11:51:00,1.0093,1.00935,1.00925,1.00935,103000000.0
2007-12-12 11:52:00,1.00935,1.00935,1.00925,1.00935,127700000.0
2007-12-12 11:53:00,1.00935,1.01065,1.00935,1.01045,483100000.0
2007-12-12 11:54:00,1.0105,1.0105,1.01,1.01,779600001.0
2007-12-12 11:55:00,1.01,1.0102,1.0095,1.0095,707200001.0
2007-12-12 11:56:00,1.0095,1.00955,1.00935,1.00955,388600000.0
2007-12-12 11:57:00,1.00975,1.0101,1.0096,1.00975,223400000.0
2007-12-12 11:58:00,1.00975,1.01,1.0097,1.00995,207600000.0
2007-12-12 11:59:00,1.00995,1.01015,1.0099,1.01005,102900000.0
2007-12-12 12:00:00,1.01005,1.0101,1.00995,1.00995,14700000.0
2007-12-12 12:01:00,1.00995,1.01,1.00985,1.00995,85400000.0
2007-12-12 12:02:00,1.00995,1.00995,1.0098,1.0098,16700000.0
2007-12-12 12:03:00,1.0098,1.0098,1.00975,1.00975,30100000.0
2007-12-12 12:04:00,1.00975,1.00975,1.00965,1.00965,25000000.0
2007-12-12 12:05:00,1.00965,1.0097,1.00955,1.00955,93500000.0
2007-12-12 12:06:00,1.00955,1.0096,1.00935,1.00935,99200000.0
2007-12-12 12:07:00,1.00935,1.00935,1.00925,1.00925,150900000.0
2007-12-12 12:08:00,1.00925,1.00935,1.00925,1.00925,39200000.0
2007-12-12 12:09:00,1.00925,1.00945,1.00925,1.00935,25500000.0
2007-12-12 12:10:00,1.00935,1.0094,1.00925,1.00925,164500000.0
2007-12-12 12:11:00,1.00925,1.00945,1.00905,1.00925,192800000.0
2007-12-12 12:12:00,1.00925,1.00985,1.00925,1.0098,756500000.0
2007-12-12 12:13:00,1.0098,1.01115,1.00975,1.01115,617299998.0
2007-12-12 12:14:00,1.01115,1.01115,1.0104,1.0104,352700000.0
2007-12-12 12:15:00,1.0104,1.0112,1.01035,1.01085,391800000.0
2007-12-12 12:16:00,1.01085,1.0111,1.01075,1.0111,88300000.0
2007-12-12 12:17:00,1.01105,1.01105,1.01075,1.01075,350200001.0
2007-12-12 12:18:00,1.01075,1.01075,1.01,1.0101,570600000.0
2007-12-12 12:19:00,1.0101,1.0103,1.01,1.01015,118300000.0
2007-12-12 12:20:00,1.01025,1.0103,1.0101,1.0103,22000000.0
2007-12-12 12:21:00,1.0103,1.0104,1.01025,1.01025,54200000.0
2007-12-12 12:22:00,1.01035,1.0105,1.01035,1.0105,50500000.0
2007-12-12 12:23:00,1.0106,1.0106,1.01035,1.01055,36300000.0
2007-12-12 12:24:00,1.01055,1.01055,1.01045,1.01045,91600000.0
2007-12-12 12:25:00,1.01045,1.0105,1.01045,1.0105,49100000.0
2007-12-12 12:26:00,1.0105,1.0105,1.01,1.01015,249000000.0
2007-12-12 12:27:00,1.01,1.01035,1.00995,1.0101,117900000.0
2007-12-12 12:28:00,1.0101,1.0101,1.0099,1.00995,180200000.0
2007-12-12 12:29:00,1.01,1.01005,1.00995,1.00995,69500000.0
2007-12-12 12:30:00,1.00995,1.01005,1.0095,1.0096,108500000.0
2007-12-12 12:31:00,1.0096,1.0096,1.00945,1.0095,21600000.0
2007-12-12 12:32:00,1.00945,1.0096,1.0091,1.0091,161000000.0
2007-12-12 12:33:00,1.0091,1.0091,1.0085,1.00905,198100001.0
2007-12-12 12:34:00,1.00905,1.0091,1.009,1.009,47600000.0
2007-12-12 12:35:00,1.00905,1.0091,1.0089,1.009,119500000.0
2007-12-12 12:36:00,1.009,1.009,1.00865,1.0088,75500000.0
2007-12-12 12:37:00,1.0088,1.0088,1.0085,1.0086,24800000.0
2007-12-12 12:38:00,1.0087,1.0087,1.00755,1.00755,915400001.0
2007-12-12 12:39:00,1.00755,1.0084,1.00745,1.00805,172300001.0
2007-12-12 12:40:00,1.00805,1.0085,1.008,1.00835,158200000.0
2007-12-12 12:41:00,1.00835,1.00855,1.0083,1.0084,173100000.0
2007-12-12 12:42:00,1.0084,1.00895,1.0084,1.00895,249000000.0
2007-12-12 12:43:00,1.00895,1.00905,1.00875,1.0089,56300000.0
2007-12-12 12:44:00,1.0089,1.009,1.0087,1.0087,154100000.0
2007-12-12 12:45:00,1.009,1.009,1.00875,1.00885,84100000.0
2007-12-12 12:46:00,1.00885,1.00885,1.0088,1.0088,5500000.0
2007-12-12 12:47:00,1.00885,1.00935,1.00875,1.00935,160700000.0
2007-12-12 12:48:00,1.0093,1.00945,1.00895,1.00935,527999997.0
2007-12-12 12:49:00,1.00935,1.0094,1.00935,1.0094,49000000.0
2007-12-12 12:50:00,1.0094,1.0097,1.00885,1.0094,584000000.0
2007-12-12 12:51:00,1.00945,1.00955,1.00945,1.00955,148000000.0
2007-12-12 12:52:00,1.00955,1.00985,1.00945,1.00985,402300003.0
2007-12-12 12:53:00,1.0098,1.0099,1.00945,1.00945,65000000.0
2007-12-12 12:54:00,1.00975,1.0099,1.00975,1.00975,23600000.0
2007-12-12 12:55:00,1.0097,1.0099,1.0097,1.00975,67800000.0
2007-12-12 12:56:00,1.00975,1.00975,1.00905,1.0092,328800000.0
2007-12-12 12:57:00,1.0092,1.00925,1.0092,1.0092,140100000.0
2007-12-12 12:58:00,1.0092,1.0092,1.0092,1.0092,28000000.0
2007-12-12 12:59:00,1.0092,1.00985,1.0092,1.0097,73000000.0
2007-12-12 13:00:00,1.00965,1.00985,1.00965,1.0097,78300000.0
2007-12-12 13:01:00,1.0097,1.0097,1.0096,1.00965,101300000.0
2007-12-12 13:02:00,1.00965,1.00975,1.00925,1.00955,122700000.0
2007-12-12 13:03:00,1.00955,1.00965,1.00935,1.00965,268800000.0
2007-12-12 13:04:00,1.00965,1.00975,1.0096,1.00975,103200000.0
2007-12-12 13:05:00,1.00975,1.00975,1.0097,1.0097,1400000.0
2007-12-12 13:06:00,1.0096,1.00965,1.00955,1.0096,45000000.0
2007-12-12 13:07:00,1.00955,1.00965,1.00955,1.00955,55500000.0
2007-12-12 13:08:00,1.00955,1.0096,1.00945,1.0095,346900000.0
2007-12-12 13:09:00,1.00945,1.00955,1.00945,1.00955,125700000.0
2007-12-12 13:10:00,1.00955,1.00955,1.0095,1.00955,18700000.0
2007-12-12 13:11:00,1.00955,1.0096,1.00955,1.0096,15400000.0
2007-12-12 13:12:00,1.0096,1.00965,1.0094,1.00955,295000000.0
2007-12-12 13:13:00,1.00955,1.00995,1.00955,1.00965,189600000.0
2007-12-12 13:14:00,1.00965,1.01035,1.00965,1.01025,493300000.0
2007-12-12 13:15:00,1.0104,1.0104,1.01025,1.01025,74600000.0
2007-12-12 13:16:00,1.0103,1.0103,1.01005,1.01025,130900000.0
2007-12-12 13:17:00,1.01025,1.01025,1.01025,1.01025,3500000.0
2007-12-12 13:18:00,1.01025,1.01035,1.0101,1.01035,85600000.0
2007-12-12 13:19:00,1.01035,1.01055,1.0102,1.0103,133850000.0
2007-12-12 13:20:00,1.01025,1.0103,1.0101,1.01025,199500000.0
2007-12-12 13:21:00,1.01025,1.0105,1.01005,1.0105,406700000.0
2007-12-12 13:22:00,1.0105,1.01055,1.0104,1.0105,29700000.0
2007-12-12 13:23:00,1.01055,1.01055,1.01025,1.0104,104300000.0
2007-12-12 13:24:00,1.0104,1.01045,1.0102,1.0104,146100001.0
2007-12-12 13:25:00,1.0104,1.011,1.0104,1.011,168000000.0
2007-12-12 13:26:00,1.011,1.011,1.01055,1.0109,345900000.0
2007-12-12 13:27:00,1.0109,1.0112,1.0109,1.0112,309700000.0
2007-12-12 13:28:00,1.0112,1.0113,1.01115,1.01125,188400000.0
2007-12-12 13:29:00,1.01125,1.0114,1.01115,1.0112,405100000.0
2007-12-12 13:30:00,1.01125,1.0113,1.0112,1.0112,152200000.0
2007-12-12 13:31:00,1.0112,1.01145,1.0112,1.01135,430300001.0
2007-12-12 13:32:00,1.01135,1.01145,1.0113,1.01145,210800000.0
2007-12-12 13:33:00,1.01145,1.0117,1.0113,1.01165,64500000.0
2007-12-12 13:34:00,1.01165,1.01195,1.0116,1.0119,235900000.0
2007-12-12 13:35:00,1.01195,1.01255,1.0119,1.0125,629900000.0
2007-12-12 13:36:00,1.0125,1.0126,1.01175,1.0118,403799998.0
2007-12-12 13:37:00,1.0118,1.01225,1.0118,1.0121,83900000.0
2007-12-12 13:38:00,1.0121,1.0122,1.01205,1.0122,36000000.0
2007-12-12 13:39:00,1.0122,1.0123,1.0121,1.0121,62900000.0
2007-12-12 13:40:00,1.0121,1.01215,1.01205,1.01205,44300000.0
2007-12-12 13:41:00,1.01195,1.01205,1.01185,1.01185,333099999.0
2007-12-12 13:42:00,1.01185,1.012,1.01175,1.0119,265200000.0
2007-12-12 13:43:00,1.01195,1.0121,1.01185,1.0121,75800000.0
2007-12-12 13:44:00,1.0121,1.0123,1.0121,1.01215,112200000.0
2007-12-12 13:45:00,1.0122,1.01225,1.01205,1.0121,70700000.0
2007-12-12 13:46:00,1.01215,1.01215,1.01175,1.012,72600000.0
2007-12-12 13:47:00,1.012,1.0122,1.0119,1.0122,137600000.0
2007-12-12 13:48:00,1.0121,1.01235,1.01205,1.01215,121300000.0
2007-12-12 13:49:00,1.0122,1.01235,1.01215,1.0122,50600000.0
2007-12-12 13:50:00,1.0122,1.0122,1.01215,1.01215,20600000.0
2007-12-12 13:51:00,1.01215,1.01225,1.0121,1.0121,44400000.0
2007-12-12 13:52:00,1.01215,1.0123,1.01215,1.0123,50200000.0
2007-12-12 13:53:00,1.0123,1.01265,1.0122,1.01255,205300000.0
2007-12-12 13:54:00,1.01255,1.01265,1.01245,1.01255,50400000.0
2007-12-12 13:55:00,1.01255,1.01255,1.01245,1.01255,82500000.0
2007-12-12 13:56:00,1.01255,1.01255,1.01235,1.01245,63800000.0
2007-12-12 13:57:00,1.0124,1.01245,1.01225,1.0124,69200000.0
2007-12-12 13:58:00,1.0124,1.01245,1.01235,1.01245,33400000.0
2007-12-12 13:59:00,1.01245,1.01245,1.0123,1.01235,31400000.0
2007-12-12 14:00:00,1.0123,1.01235,1.01225,1.0123,62200000.0
2007-12-12 14:01:00,1.01235,1.01245,1.01235,1.01245,23500000.0
2007-12-12 14:02:00,1.0124,1.01255,1.0124,1.0125,35700000.0
2007-12-12 14:03:00,1.0125,1.0125,1.0125,1.0125,20000000.0
2007-12-12 14:04:00,1.0125,1.0125,1.0125,1.0125,6400000.0
2007-12-12 14:05:00,1.0125,1.0125,1.0124,1.0125,93200000.0
2007-12-12 14:06:00,1.0125,1.0125,1.0121,1.01215,151300000.0
2007-12-12 14:07:00,1.01215,1.01215,1.0121,1.01215,101100000.0
2007-12-12 14:08:00,1.0121,1.0122,1.01205,1.01205,96400000.0
2007-12-12 14:09:00,1.012,1.01215,1.012,1.01215,56900000.0
2007-12-12 14:10:00,1.0121,1.0121,1.01205,1.0121,14800000.0
2007-12-12 14:11:00,1.012,1.01225,1.012,1.01215,45700000.0
2007-12-12 14:12:00,1.0121,1.01215,1.01205,1.0121,46900000.0
2007-12-12 14:13:00,1.0121,1.0121,1.012,1.01205,22100000.0
2007-12-12 14:14:00,1.01205,1.01205,1.01205,1.01205,1050000.0
2007-12-12 14:15:00,1.012,1.01205,1.012,1.01205,12050000.0
2007-12-12 14:16:00,1.01205,1.01205,1.01205,1.01205,16000000.0
2007-12-12 14:17:00,1.01205,1.01235,1.01205,1.01235,38400000.0
2007-12-12 14:18:00,1.01235,1.0124,1.01215,1.01215,73250000.0
2007-12-12 14:19:00,1.01215,1.01215,1.012,1.01215,395100000.0
2007-12-12 14:20:00,1.01215,1.0122,1.012,1.01215,461200004.0
2007-12-12 14:21:00,1.01215,1.01225,1.01195,1.01225,313199998.0
2007-12-12 14:22:00,1.01225,1.01225,1.0121,1.01225,179100000.0
2007-12-12 14:23:00,1.0122,1.01225,1.01215,1.01215,52700000.0
2007-12-12 14:24:00,1.01215,1.0123,1.0121,1.0123,47400000.0
2007-12-12 14:25:00,1.0123,1.0123,1.01195,1.0121,131900000.0
2007-12-12 14:26:00,1.01215,1.01215,1.01205,1.0121,46000000.0
2007-12-12 14:27:00,1.01225,1.01225,1.01155,1.0116,64700000.0
2007-12-12 14:28:00,1.0116,1.0116,1.0114,1.01145,33600000.0
2007-12-12 14:29:00,1.01145,1.0117,1.01125,1.01165,43400000.0
2007-12-12 14:30:00,1.01165,1.01165,1.0115,1.0115,46300000.0
2007-12-12 14:31:00,1.0115,1.01155,1.0115,1.01155,16000000.0
2007-12-12 14:32:00,1.01145,1.01155,1.01145,1.01145,45600000.0
2007-12-12 14:33:00,1.0114,1.01155,1.0114,1.01145,40800000.0
2007-12-12 14:34:00,1.0115,1.01155,1.01135,1.01145,98200000.0
2007-12-12 14:35:00,1.01145,1.01145,1.01075,1.01135,215900000.0
2007-12-12 14:36:00,1.01135,1.0114,1.01135,1.0114,8800000.0
2007-12-12 14:37:00,1.0114,1.01155,1.0114,1.01155,26900000.0
2007-12-12 14:38:00,1.0115,1.0116,1.0115,1.0116,16000000.0
2007-12-12 14:39:00,1.0116,1.0116,1.01065,1.01065,130400000.0
2007-12-12 14:40:00,1.01065,1.01095,1.01045,1.01075,154300000.0
2007-12-12 14:41:00,1.0108,1.0111,1.01055,1.0106,146000000.0
2007-12-12 14:42:00,1.0106,1.01075,1.0106,1.01065,56900000.0
2007-12-12 14:43:00,1.0106,1.0106,1.0105,1.01055,82600000.0
2007-12-12 14:44:00,1.01065,1.01075,1.01055,1.01055,39400000.0
2007-12-12 14:45:00,1.01055,1.01055,1.01055,1.01055,32000000.0
2007-12-12 14:46:00,1.01055,1.01055,1.0105,1.01055,32700000.0
2007-12-12 14:47:00,1.01055,1.0115,1.01045,1.0115,286500000.0
2007-12-12 14:48:00,1.0115,1.01175,1.0114,1.0114,116800000.0
2007-12-12 14:49:00,1.01145,1.0116,1.0112,1.01155,367199997.0
2007-12-12 14:50:00,1.0116,1.01165,1.0113,1.0115,201000000.0
2007-12-12 14:51:00,1.0115,1.0116,1.01135,1.01135,105300000.0
2007-12-12 14:52:00,1.0114,1.0117,1.01135,1.0115,101000000.0
2007-12-12 14:53:00,1.01155,1.01175,1.01155,1.0116,60300000.0
2007-12-12 14:54:00,1.0116,1.01165,1.0115,1.01165,113400000.0
2007-12-12 14:55:00,1.01165,1.012,1.0116,1.01195,87400000.0
2007-12-12 14:56:00,1.01195,1.01225,1.01195,1.01195,349100000.0
2007-12-12 14:57:00,1.01195,1.01215,1.0119,1.0121,418900000.0
2007-12-12 14:58:00,1.01205,1.01225,1.0118,1.01225,232600000.0
2007-12-12 14:59:00,1.01225,1.01255,1.01225,1.01255,114900000.0
2007-12-12 15:00:00,1.01255,1.01285,1.01255,1.0128,233300000.0
2007-12-12 15:01:00,1.0128,1.0131,1.0127,1.013,358300000.0
2007-12-12 15:02:00,1.013,1.0131,1.0128,1.0129,184500000.0
2007-12-12 15:03:00,1.01285,1.013,1.01275,1.0129,436199998.0
2007-12-12 15:04:00,1.0129,1.0129,1.01275,1.0128,161200000.0
2007-12-12 15:05:00,1.01275,1.01295,1.0125,1.0126,258400000.0
2007-12-12 15:06:00,1.0126,1.0126,1.0125,1.01255,81000000.0
2007-12-12 15:07:00,1.01255,1.01255,1.0125,1.01255,19200000.0
2007-12-12 15:08:00,1.01255,1.0126,1.01245,1.01245,59500000.0
2007-12-12 15:09:00,1.0125,1.01255,1.0124,1.01245,99500000.0
2007-12-12 15:10:00,1.01245,1.0127,1.0124,1.0125,57400000.0
2007-12-12 15:11:00,1.0125,1.0125,1.01235,1.01245,32300000.0
2007-12-12 15:12:00,1.01245,1.01245,1.0123,1.01235,130400000.0
2007-12-12 15:13:00,1.0124,1.0126,1.0122,1.0126,333200000.0
2007-12-12 15:14:00,1.01255,1.0127,1.01245,1.01245,93600000.0
2007-12-12 15:15:00,1.01245,1.0126,1.01235,1.01255,310900000.0
2007-12-12 15:16:00,1.01255,1.0126,1.01255,1.0126,109700000.0
2007-12-12 15:17:00,1.0126,1.0126,1.0125,1.0125,56000000.0
2007-12-12 15:18:00,1.0125,1.0125,1.0124,1.0125,262600000.0
2007-12-12 15:19:00,1.0125,1.01265,1.01245,1.01255,199100000.0
2007-12-12 15:20:00,1.01255,1.01255,1.0123,1.0124,228000000.0
2007-12-12 15:21:00,1.0124,1.01245,1.01215,1.01225,461500000.0
2007-12-12 15:22:00,1.01225,1.0123,1.01215,1.01225,240400000.0
2007-12-12 15:23:00,1.01225,1.0123,1.0121,1.0121,115300000.0
2007-12-12 15:24:00,1.01205,1.01205,1.0116,1.0117,78700000.0
2007-12-12 15:25:00,1.0117,1.0122,1.0117,1.01205,124400000.0
2007-12-12 15:26:00,1.01205,1.01245,1.01205,1.01235,128200000.0
2007-12-12 15:27:00,1.01235,1.01235,1.01215,1.01225,25400000.0
2007-12-12 15:28:00,1.0122,1.01265,1.0122,1.0125,46000000.0
2007-12-12 15:29:00,1.0124,1.0127,1.0122,1.01265,57100000.0
2007-12-12 15:30:00,1.01265,1.01265,1.00985,1.0099,220300000.0
2007-12-12 15:31:00,1.01,1.01035,1.00965,1.00985,359500000.0
2007-12-12 15:32:00,1.00985,1.0103,1.00925,1.01025,151100000.0
2007-12-12 15:33:00,1.01025,1.01035,1.01005,1.01025,108900000.0
2007-12-12 15:34:00,1.01025,1.0103,1.01015,1.01015,60500000.0
2007-12-12 15:35:00,1.01015,1.01025,1.0101,1.01015,69700000.0
2007-12-12 15:36:00,1.01015,1.0102,1.0098,1.0099,366699999.0
2007-12-12 15:37:00,1.0099,1.00995,1.00975,1.0098,33500000.0
2007-12-12 15:38:00,1.0098,1.0098,1.00905,1.00935,324000000.0
2007-12-12 15:39:00,1.00935,1.0095,1.00915,1.0094,174100000.0
2007-12-12 15:40:00,1.0094,1.0094,1.0089,1.00915,113000000.0
2007-12-12 15:41:00,1.00915,1.00945,1.0091,1.0093,111300000.0
2007-12-12 15:42:00,1.00935,1.0101,1.00935,1.01,136600000.0
2007-12-12 15:43:00,1.01,1.0101,1.0099,1.0101,71000000.0
2007-12-12 15:44:00,1.0101,1.01105,1.01005,1.01105,186700000.0
2007-12-12 15:45:00,1.011,1.01115,1.01065,1.01065,96400000.0
2007-12-12 15:46:00,1.0106,1.0106,1.00985,1.0101,114800000.0
2007-12-12 15:47:00,1.0101,1.01035,1.00965,1.0103,180400000.0
2007-12-12 15:48:00,1.0103,1.01045,1.01015,1.01015,380000001.0
2007-12-12 15:49:00,1.01015,1.01045,1.01015,1.0104,187400000.0
2007-12-12 15:50:00,1.0104,1.01045,1.01035,1.0104,64600000.0
2007-12-12 15:51:00,1.0104,1.01055,1.0101,1.0102,121900000.0
2007-12-12 15:52:00,1.0102,1.01025,1.0101,1.0101,192400000.0
2007-12-12 15:53:00,1.0102,1.0102,1.00945,1.00945,117300000.0
2007-12-12 15:54:00,1.00935,1.0095,1.00935,1.0095,92500000.0
2007-12-12 15:55:00,1.00935,1.00975,1.00935,1.0097,287000000.0
2007-12-12 15:56:00,1.0097,1.0097,1.00935,1.00945,201000001.0
2007-12-12 15:57:00,1.00945,1.0097,1.00945,1.00945,144300000.0
2007-12-12 15:58:00,1.00945,1.00965,1.00935,1.0095,209999999.0
2007-12-12 15:59:00,1.0095,1.0095,1.0091,1.0091,184300000.0
2007-12-12 16:00:00,1.0091,1.00925,1.0079,1.0079,259400000.0
2007-12-12 16:01:00,1.00775,1.00855,1.00745,1.00855,173900000.0
2007-12-12 16:02:00,1.00855,1.00855,1.00795,1.00855,543100001.0
2007-12-12 16:03:00,1.00855,1.00855,1.00785,1.00795,780400003.0
2007-12-12 16:04:00,1.00805,1.00815,1.00755,1.00815,548500001.0
2007-12-12 16:05:00,1.00815,1.0083,1.00785,1.00805,219100000.0
2007-12-12 16:06:00,1.00805,1.0088,1.00805,1.00875,178500000.0
2007-12-12 16:07:00,1.00875,1.01005,1.00865,1.0099,761300001.0
2007-12-12 16:08:00,1.0099,1.0099,1.00905,1.0092,390800000.0
2007-12-12 16:09:00,1.0092,1.0092,1.00895,1.009,222200000.0
2007-12-12 16:10:00,1.00905,1.00905,1.00845,1.00855,363500000.0
2007-12-12 16:11:00,1.00855,1.00855,1.0081,1.00825,347200000.0
2007-12-12 16:12:00,1.0081,1.00845,1.00705,1.00715,554100001.0
2007-12-12 16:13:00,1.00705,1.0072,1.00665,1.00705,369899998.0
2007-12-12 16:14:00,1.00705,1.00775,1.0065,1.00655,377599999.0
2007-12-12 16:15:00,1.00655,1.0074,1.0065,1.00655,473599999.0
2007-12-12 16:16:00,1.0067,1.0067,1.0055,1.00575,735600000.0
2007-12-12 16:17:00,1.00575,1.007,1.0055,1.0069,414939999.0
2007-12-12 16:18:00,1.00695,1.0079,1.00645,1.0078,765600002.0
2007-12-12 16:19:00,1.00765,1.0087,1.00765,1.00775,588500001.0
2007-12-12 16:20:00,1.00775,1.00825,1.00705,1.0082,941700005.0
2007-12-12 16:21:00,1.00815,1.0084,1.00745,1.0076,498700000.0
2007-12-12 16:22:00,1.00755,1.00755,1.007,1.0075,181700000.0
2007-12-12 16:23:00,1.0075,1.00805,1.00745,1.0078,245000000.0
2007-12-12 16:24:00,1.0078,1.00825,1.0074,1.00815,100000000.0
2007-12-12 16:25:00,1.00805,1.00845,1.008,1.0084,521100000.0
2007-12-12 16:26:00,1.00835,1.00955,1.00835,1.00945,895900005.0
2007-12-12 16:27:00,1.00945,1.01005,1.00945,1.00945,318000000.0
2007-12-12 16:28:00,1.0094,1.0096,1.0092,1.0096,67200000.0
2007-12-12 16:29:00,1.0096,1.01,1.00945,1.00955,314800000.0
2007-12-12 16:30:00,1.00955,1.01025,1.00945,1.01015,726300002.0
2007-12-12 16:31:00,1.01015,1.01025,1.0096,1.0096,415399996.0
2007-12-12 16:32:00,1.0096,1.0096,1.0093,1.00955,138000000.0
2007-12-12 16:33:00,1.00955,1.01005,1.00945,1.00995,310099999.0
2007-12-12 16:34:00,1.00995,1.01015,1.0093,1.0095,336200000.0
2007-12-12 16:35:00,1.00945,1.00965,1.0093,1.00965,501100000.0
2007-12-12 16:36:00,1.00955,1.00965,1.0093,1.00945,1200499999.0
2007-12-12 16:37:00,1.00945,1.00995,1.00945,1.00985,1140150000.0
2007-12-12 16:38:00,1.00985,1.0099,1.00965,1.0098,486300000.0
2007-12-12 16:39:00,1.0098,1.0102,1.0096,1.00975,152800000.0
2007-12-12 16:40:00,1.00975,1.0098,1.00945,1.00975,395000000.0
2007-12-12 16:41:00,1.00975,1.0098,1.0089,1.00895,528000002.0
2007-12-12 16:42:00,1.009,1.009,1.00845,1.00855,489499999.0
2007-12-12 16:43:00,1.00855,1.00865,1.00845,1.0086,236200000.0
2007-12-12 16:44:00,1.0086,1.00885,1.00855,1.00875,221500000.0
2007-12-12 16:45:00,1.00875,1.0092,1.00875,1.00905,128500000.0
2007-12-12 16:46:00,1.00905,1.00905,1.00815,1.0082,176600000.0
2007-12-12 16:47:00,1.00815,1.00845,1.0079,1.00835,480000000.0
2007-12-12 16:48:00,1.0083,1.0089,1.00815,1.00865,526500001.0
2007-12-12 16:49:00,1.0087,1.00875,1.00855,1.00875,329800000.0
2007-12-12 16:50:00,1.00875,1.00905,1.0086,1.0087,699900005.0
2007-12-12 16:51:00,1.00865,1.00895,1.00865,1.00875,502799999.0
2007-12-12 16:52:00,1.00875,1.00875,1.00845,1.00855,283900001.0
2007-12-12 16:53:00,1.00855,1.00875,1.00845,1.00865,557500000.0
2007-12-12 16:54:00,1.00865,1.00875,1.00855,1.00865,352100000.0
2007-12-12 16:55:00,1.00865,1.0088,1.00845,1.00845,450900002.0
2007-12-12 16:56:00,1.00845,1.00865,1.00845,1.0086,467700001.0
2007-12-12 16:57:00,1.00865,1.00865,1.00855,1.00855,58700000.0
2007-12-12 16:58:00,1.0085,1.00865,1.00815,1.0082,145550000.0
2007-12-12 16:59:00,1.00815,1.0086,1.00815,1.00845,70800000.0
2007-12-12 17:00:00,1.0085,1.00865,1.0084,1.0085,236300000.0
2007-12-12 17:01:00,1.0085,1.00855,1.00845,1.0085,324400000.0
2007-12-12 17:02:00,1.0085,1.0087,1.0085,1.00865,48800000.0
2007-12-12 17:03:00,1.00865,1.00865,1.00855,1.00865,28000000.0
2007-12-12 17:04:00,1.00865,1.00885,1.0086,1.0088,89000000.0
2007-12-12 17:05:00,1.00885,1.00895,1.00885,1.0089,69800000.0
2007-12-12 17:06:00,1.0089,1.00905,1.0087,1.00875,37200000.0
2007-12-12 17:07:00,1.00875,1.00875,1.00865,1.0087,49800000.0
2007-12-12 17:08:00,1.0087,1.00875,1.0086,1.00875,234900000.0
2007-12-12 17:09:00,1.00875,1.0093,1.0087,1.0092,357600000.0
2007-12-12 17:10:00,1.0092,1.0095,1.00895,1.00925,412800001.0
2007-12-12 17:11:00,1.00925,1.0095,1.00925,1.00945,85100000.0
2007-12-12 17:12:00,1.0094,1.00945,1.00925,1.00935,213000000.0
2007-12-12 17:13:00,1.00935,1.01015,1.00935,1.01015,285000000.0
2007-12-12 17:14:00,1.01015,1.01045,1.01005,1.01015,279300000.0
2007-12-12 17:15:00,1.0102,1.0104,1.01005,1.0104,340400000.0
2007-12-12 17:16:00,1.01035,1.01145,1.0103,1.01105,510100000.0
2007-12-12 17:17:00,1.01105,1.0111,1.01055,1.01075,347699999.0
2007-12-12 17:18:00,1.0107,1.01105,1.01045,1.0108,365399995.0
2007-12-12 17:19:00,1.0108,1.0113,1.0108,1.0113,59200000.0
2007-12-12 17:20:00,1.0113,1.01135,1.01085,1.011,125500000.0
2007-12-12 17:21:00,1.011,1.011,1.01065,1.01065,236599999.0
2007-12-12 17:22:00,1.01065,1.01065,1.0102,1.0103,160500000.0
2007-12-12 17:23:00,1.0103,1.01035,1.01005,1.01005,236100000.0
2007-12-12 17:24:00,1.0101,1.0101,1.00965,1.00985,201400002.0
2007-12-12 17:25:00,1.00985,1.0101,1.00975,1.01005,139000000.0
2007-12-12 17:26:00,1.01,1.01075,1.0099,1.01075,284300000.0
2007-12-12 17:27:00,1.01065,1.011,1.01065,1.0108,185600000.0
2007-12-12 17:28:00,1.0108,1.01125,1.0106,1.01115,294400000.0
2007-12-12 17:29:00,1.01115,1.01125,1.01095,1.01095,371600000.0
2007-12-12 17:30:00,1.01095,1.01095,1.01025,1.0104,279900000.0
2007-12-12 17:31:00,1.0103,1.01075,1.0103,1.0106,136200000.0
2007-12-12 17:32:00,1.01075,1.01105,1.0106,1.01105,173700000.0
2007-12-12 17:33:00,1.011,1.01105,1.0108,1.0109,121400000.0
2007-12-12 17:34:00,1.0109,1.0112,1.01085,1.01105,102900000.0
2007-12-12 17:35:00,1.011,1.01105,1.01075,1.0108,237700000.0
2007-12-12 17:36:00,1.0108,1.01085,1.0105,1.0105,157700000.0
2007-12-12 17:37:00,1.01055,1.01065,1.0104,1.01065,56000000.0
2007-12-12 17:38:00,1.01055,1.01065,1.01055,1.01055,204500000.0
2007-12-12 17:39:00,1.01055,1.0109,1.0104,1.0105,193000000.0
2007-12-12 17:40:00,1.0105,1.01095,1.0105,1.01075,280999999.0
2007-12-12 17:41:00,1.01075,1.01115,1.01075,1.01085,244800000.0
2007-12-12 17:42:00,1.0109,1.01115,1.01085,1.01095,61600000.0
2007-12-12 17:43:00,1.01095,1.01095,1.01065,1.01065,331600000.0
2007-12-12 17:44:00,1.01065,1.0107,1.01045,1.01055,101200000.0
2007-12-12 17:45:00,1.0105,1.01055,1.0103,1.0105,316200000.0
2007-12-12 17:46:00,1.0105,1.01055,1.01025,1.0105,432000001.0
2007-12-12 17:47:00,1.0105,1.01065,1.01045,1.0106,117800000.0
2007-12-12 17:48:00,1.01055,1.01065,1.0105,1.01065,114700000.0
2007-12-12 17:49:00,1.01065,1.01075,1.01055,1.01075,299299999.0
2007-12-12 17:50:00,1.01075,1.01075,1.0104,1.01045,586900000.0
2007-12-12 17:51:00,1.0105,1.0107,1.01045,1.01065,337100000.0
2007-12-12 17:52:00,1.01065,1.01105,1.01065,1.01095,143000000.0
2007-12-12 17:53:00,1.01085,1.01125,1.01085,1.01105,791200001.0
2007-12-12 17:54:00,1.01105,1.01125,1.01095,1.01125,159200000.0
2007-12-12 17:55:00,1.01125,1.0113,1.01105,1.01105,233800000.0
2007-12-12 17:56:00,1.01115,1.0115,1.01105,1.0112,175400000.0
2007-12-12 17:57:00,1.0112,1.01135,1.01105,1.0111,329400001.0
2007-12-12 17:58:00,1.0111,1.01115,1.01095,1.01105,63100000.0
2007-12-12 17:59:00,1.0111,1.01115,1.00985,1.00985,589800000.0
2007-12-12 18:00:00,1.01005,1.0102,1.0099,1.0102,214700000.0
2007-12-12 18:01:00,1.0102,1.01045,1.0101,1.01015,603800001.0
2007-12-12 18:02:00,1.01015,1.01015,1.00995,1.00995,123600000.0
2007-12-12 18:03:00,1.00995,1.01,1.00975,1.0099,774100001.0
2007-12-12 18:04:00,1.0099,1.0101,1.00985,1.01005,102700000.0
2007-12-12 18:05:00,1.01005,1.0103,1.00995,1.00995,596549998.0
2007-12-12 18:06:00,1.00995,1.00995,1.00975,1.00985,375499999.0
2007-12-12 18:07:00,1.00985,1.00985,1.00875,1.00915,440600000.0
2007-12-12 18:08:00,1.00925,1.00925,1.00905,1.00905,358699998.0
2007-12-12 18:09:00,1.00915,1.00925,1.00905,1.00925,130799998.0
2007-12-12 18:10:00,1.00935,1.00935,1.00925,1.00925,297200000.0
2007-12-12 18:11:00,1.00925,1.0095,1.0092,1.0095,109800000.0
2007-12-12 18:12:00,1.0095,1.00985,1.00945,1.0098,456200000.0
2007-12-12 18:13:00,1.00975,1.0098,1.00975,1.0098,18600000.0
2007-12-12 18:14:00,1.0098,1.01025,1.00975,1.01025,141100000.0
2007-12-12 18:15:00,1.01015,1.0104,1.01015,1.0103,299800003.0
2007-12-12 18:16:00,1.0103,1.01045,1.01005,1.0104,983900005.0
2007-12-12 18:17:00,1.01035,1.0104,1.0101,1.0102,141200000.0
2007-12-12 18:18:00,1.0102,1.01035,1.00995,1.01025,457799999.0
2007-12-12 18:19:00,1.01025,1.01035,1.01005,1.01015,429700002.0
2007-12-12 18:20:00,1.01015,1.0105,1.0101,1.0101,342400000.0
2007-12-12 18:21:00,1.0101,1.0103,1.0101,1.0103,345100000.0
2007-12-12 18:22:00,1.0103,1.0103,1.01015,1.01015,153600000.0
2007-12-12 18:23:00,1.0101,1.0102,1.00995,1.01005,318500000.0
2007-12-12 18:24:00,1.01005,1.01065,1.01005,1.0106,248200000.0
2007-12-12 18:25:00,1.0106,1.01105,1.01055,1.01075,180900000.0
2007-12-12 18:26:00,1.01075,1.01105,1.01075,1.011,194900000.0
2007-12-12 18:27:00,1.011,1.0111,1.01065,1.011,271300001.0
2007-12-12 18:28:00,1.011,1.011,1.0109,1.0109,256200000.0
2007-12-12 18:29:00,1.0109,1.01095,1.01065,1.01095,258700004.0
2007-12-12 18:30:00,1.0109,1.0109,1.0103,1.0106,128300000.0
2007-12-12 18:31:00,1.0106,1.01075,1.0105,1.0106,71800000.0
2007-12-12 18:32:00,1.0106,1.0106,1.01045,1.0106,23200000.0
2007-12-12 18:33:00,1.0106,1.0107,1.0105,1.01065,44200000.0
2007-12-12 18:34:00,1.01055,1.01065,1.01055,1.0106,56000001.0
2007-12-12 18:35:00,1.0106,1.01065,1.0106,1.0106,33700000.0
2007-12-12 18:36:00,1.01055,1.01055,1.0104,1.0105,65300000.0
2007-12-12 18:37:00,1.0105,1.01055,1.01015,1.0102,379100000.0
2007-12-12 18:38:00,1.01025,1.01075,1.0102,1.01065,46200000.0
2007-12-12 18:39:00,1.01075,1.011,1.01065,1.011,50800000.0
2007-12-12 18:40:00,1.011,1.0112,1.01095,1.01105,242100000.0
2007-12-12 18:41:00,1.01095,1.01105,1.01045,1.0106,277599998.0
2007-12-12 18:42:00,1.0107,1.0107,1.0105,1.0105,136300000.0
2007-12-12 18:43:00,1.01055,1.01075,1.01055,1.01075,20100000.0
2007-12-12 18:44:00,1.01075,1.01075,1.01045,1.01055,358700002.0
2007-12-12 18:45:00,1.01075,1.01075,1.01055,1.01065,151500000.0
2007-12-12 18:46:00,1.0108,1.0108,1.01065,1.01065,24900000.0
2007-12-12 18:47:00,1.01065,1.01065,1.01055,1.01055,19000000.0
2007-12-12 18:48:00,1.01065,1.01075,1.01045,1.01055,219200002.0
2007-12-12 18:49:00,1.0106,1.01075,1.01045,1.01055,124800001.0
2007-12-12 18:50:00,1.01065,1.01095,1.01055,1.01085,424899998.0
2007-12-12 18:51:00,1.01085,1.01085,1.01075,1.01075,26700000.0
2007-12-12 18:52:00,1.0108,1.01085,1.01055,1.01065,123200000.0
2007-12-12 18:53:00,1.01075,1.01085,1.01055,1.0108,133700000.0
2007-12-12 18:54:00,1.0108,1.0108,1.0106,1.0106,155400000.0
2007-12-12 18:55:00,1.01055,1.0106,1.01055,1.0106,65800000.0
2007-12-12 18:56:00,1.0106,1.01075,1.0105,1.01055,164300000.0
2007-12-12 18:57:00,1.01055,1.01075,1.0105,1.0106,187200000.0
2007-12-12 18:58:00,1.0106,1.01085,1.01055,1.0107,41400000.0
2007-12-12 18:59:00,1.0107,1.01085,1.01065,1.0107,112900000.0
2007-12-12 19:00:00,1.0107,1.0107,1.01045,1.0106,96000000.0
2007-12-12 19:01:00,1.01055,1.01075,1.0105,1.01075,47200000.0
2007-12-12 19:02:00,1.01075,1.011,1.01055,1.011,152199999.0
2007-12-12 19:03:00,1.011,1.01105,1.01095,1.011,18000000.0
2007-12-12 19:04:00,1.011,1.0111,1.01095,1.01105,21200000.0
2007-12-12 19:05:00,1.0111,1.01115,1.01105,1.01115,9800000.0
2007-12-12 19:06:00,1.01115,1.01165,1.0111,1.0115,43965916.0
2007-12-12 19:07:00,1.0115,1.0115,1.01145,1.0115,59000000.0
2007-12-12 19:08:00,1.0115,1.01175,1.0115,1.01175,175900000.0
2007-12-12 19:09:00,1.01175,1.01175,1.0113,1.0113,333800000.0
2007-12-12 19:10:00,1.0113,1.01185,1.01125,1.01185,537900002.0
2007-12-12 19:11:00,1.01185,1.01205,1.0117,1.01195,330100001.0
2007-12-12 19:12:00,1.0119,1.01215,1.01185,1.0121,186000000.0
2007-12-12 19:13:00,1.0121,1.0123,1.0121,1.0123,184200000.0
2007-12-12 19:14:00,1.01225,1.0123,1.01175,1.01185,480499999.0
2007-12-12 19:15:00,1.01195,1.012,1.01185,1.0119,194800000.0
2007-12-12 19:16:00,1.0119,1.01195,1.01185,1.01185,211400000.0
2007-12-12 19:17:00,1.0119,1.0119,1.01185,1.01185,176400000.0
2007-12-12 19:18:00,1.0119,1.0119,1.01145,1.0116,289500000.0
2007-12-12 19:19:00,1.01155,1.0122,1.01155,1.0118,862600000.0
2007-12-12 19:20:00,1.0118,1.0121,1.0118,1.0121,376000000.0
2007-12-12 19:21:00,1.0121,1.01275,1.012,1.01255,678099997.0
2007-12-12 19:22:00,1.01255,1.01395,1.01255,1.0137,953100003.0
2007-12-12 19:23:00,1.0137,1.01385,1.0136,1.01365,893899999.0
2007-12-12 19:24:00,1.01365,1.01435,1.01365,1.01435,937699999.0
2007-12-12 19:25:00,1.01435,1.01435,1.01365,1.01375,491699990.0
2007-12-12 19:26:00,1.01375,1.01395,1.01355,1.0138,440499998.0
2007-12-12 19:27:00,1.01385,1.0144,1.0137,1.0141,995399996.0
2007-12-12 19:28:00,1.01415,1.0142,1.014,1.0141,257800000.0
2007-12-12 19:29:00,1.0141,1.01495,1.0141,1.01495,458900000.0
2007-12-12 19:30:00,1.015,1.01595,1.01495,1.01565,419500000.0
2007-12-12 19:31:00,1.01565,1.016,1.0156,1.01595,412100000.0
2007-12-12 19:32:00,1.01595,1.01595,1.01515,1.01525,391000000.0
2007-12-12 19:33:00,1.01525,1.0158,1.01525,1.01565,322100000.0
2007-12-12 19:34:00,1.0156,1.01595,1.01545,1.0157,529000001.0
2007-12-12 19:35:00,1.01575,1.01585,1.0156,1.01585,267800000.0
2007-12-12 19:36:00,1.01585,1.01625,1.0158,1.01625,671250000.0
2007-12-12 19:37:00,1.01625,1.01625,1.0156,1.01585,323750000.0
2007-12-12 19:38:00,1.0158,1.016,1.0157,1.01595,510599999.0
2007-12-12 19:39:00,1.01595,1.0167,1.01595,1.01655,539199998.0
2007-12-12 19:40:00,1.01655,1.01745,1.0164,1.01745,900300000.0
2007-12-12 19:41:00,1.01745,1.01755,1.01685,1.017,571350000.0
2007-12-12 19:42:00,1.017,1.017,1.01685,1.01695,248200000.0
2007-12-12 19:43:00,1.01695,1.01715,1.01695,1.01715,286400000.0
2007-12-12 19:44:00,1.01715,1.0172,1.01695,1.0172,152800000.0
2007-12-12 19:45:00,1.0172,1.0172,1.01625,1.0163,370500000.0
2007-12-12 19:46:00,1.01625,1.0169,1.01625,1.01665,481400000.0
2007-12-12 19:47:00,1.01665,1.01755,1.01665,1.01755,275000000.0
2007-12-12 19:48:00,1.01755,1.01755,1.01705,1.01705,427200000.0
2007-12-12 19:49:00,1.01705,1.01715,1.01695,1.01705,148200000.0
2007-12-12 19:50:00,1.01705,1.0171,1.0166,1.0167,336400000.0
2007-12-12 19:51:00,1.0167,1.0168,1.01565,1.01595,406400000.0
2007-12-12 19:52:00,1.01595,1.0162,1.01595,1.01595,566500000.0
2007-12-12 19:53:00,1.01595,1.01615,1.01595,1.01615,541200003.0
2007-12-12 19:54:00,1.01615,1.01615,1.0157,1.01595,847099998.0
2007-12-12 19:55:00,1.01595,1.0163,1.0158,1.0158,612299999.0
2007-12-12 19:56:00,1.0158,1.01605,1.0158,1.01605,96300000.0
2007-12-12 19:57:00,1.01605,1.01605,1.01575,1.01585,639400000.0
2007-12-12 19:58:00,1.01585,1.01605,1.0158,1.0159,387650007.0
2007-12-12 19:59:00,1.0159,1.01615,1.01575,1.01615,388750004.0
2007-12-12 20:00:00,1.01615,1.01635,1.0161,1.01615,157200000.0
2007-12-12 20:01:00,1.01615,1.01615,1.0161,1.01615,27200000.0
2007-12-12 20:02:00,1.01615,1.0162,1.0161,1.01615,60400000.0
2007-12-12 20:03:00,1.01615,1.0162,1.0161,1.0162,34800000.0
2007-12-12 20:04:00,1.01615,1.01625,1.0161,1.0162,172700000.0
2007-12-12 20:05:00,1.01635,1.0166,1.01635,1.01645,475900000.0
2007-12-12 20:06:00,1.01645,1.0165,1.01615,1.0163,152000000.0
2007-12-12 20:07:00,1.0163,1.0163,1.01615,1.01615,227899999.0
2007-12-12 20:08:00,1.01635,1.01635,1.01615,1.01615,124400000.0
2007-12-12 20:09:00,1.0162,1.0163,1.0161,1.0162,88300000.0
2007-12-12 20:10:00,1.01615,1.0162,1.0158,1.016,184300000.0
2007-12-12 20:11:00,1.016,1.016,1.01545,1.01555,196900000.0
2007-12-12 20:12:00,1.01555,1.01555,1.01515,1.0153,216000000.0
2007-12-12 20:13:00,1.0153,1.0153,1.01455,1.01455,527000000.0
2007-12-12 20:14:00,1.01455,1.01485,1.01455,1.01485,138400000.0
2007-12-12 20:15:00,1.01485,1.01485,1.0143,1.0143,366399999.0
2007-12-12 20:16:00,1.0143,1.01445,1.01425,1.01435,290000000.0
2007-12-12 20:17:00,1.01435,1.01475,1.0143,1.01435,209800000.0
2007-12-12 20:18:00,1.01425,1.0144,1.01425,1.0144,134900000.0
2007-12-12 20:19:00,1.0144,1.01445,1.01435,1.0144,187300000.0
2007-12-12 20:20:00,1.0144,1.0144,1.01285,1.01295,402500000.0
2007-12-12 20:21:00,1.01295,1.0135,1.01285,1.01345,368600000.0
2007-12-12 20:22:00,1.01345,1.01355,1.01345,1.0135,75600000.0
2007-12-12 20:23:00,1.01345,1.01345,1.01285,1.013,233900000.0
2007-12-12 20:24:00,1.013,1.01305,1.01205,1.01215,206400000.0
2007-12-12 20:25:00,1.01215,1.0126,1.01195,1.01205,406200001.0
2007-12-12 20:26:00,1.01205,1.0124,1.01205,1.01215,527200001.0
2007-12-12 20:27:00,1.01215,1.01275,1.01215,1.0127,349400000.0
2007-12-12 20:28:00,1.0127,1.01295,1.0126,1.01275,260850001.0
2007-12-12 20:29:00,1.01275,1.01275,1.01245,1.0126,417800000.0
2007-12-12 20:30:00,1.0126,1.01275,1.0126,1.01265,154600000.0
2007-12-12 20:31:00,1.01265,1.0127,1.0126,1.0126,135800000.0
2007-12-12 20:32:00,1.0126,1.01265,1.01245,1.01255,1020000000.0
2007-12-12 20:33:00,1.01255,1.01265,1.01255,1.01265,371600000.0
2007-12-12 20:34:00,1.01265,1.01275,1.01265,1.01265,46500000.0
2007-12-12 20:35:00,1.01265,1.01265,1.01255,1.01265,369700000.0
2007-12-12 20:36:00,1.0127,1.0127,1.0125,1.01255,340799999.0
2007-12-12 20:37:00,1.01255,1.01285,1.01255,1.01255,627500000.0
2007-12-12 20:38:00,1.01255,1.01255,1.0124,1.0125,199100000.0
2007-12-12 20:39:00,1.0125,1.0126,1.01245,1.01245,103700000.0
2007-12-12 20:40:00,1.01245,1.01255,1.01245,1.01245,468600000.0
2007-12-12 20:41:00,1.01245,1.01245,1.01215,1.01225,195200000.0
2007-12-12 20:42:00,1.01225,1.01235,1.01225,1.0123,365000000.0
2007-12-12 20:43:00,1.0123,1.01235,1.01185,1.01185,668400000.0
2007-12-12 20:44:00,1.01185,1.01225,1.0118,1.01225,791700003.0
2007-12-12 20:45:00,1.01225,1.01225,1.01205,1.01225,226100000.0
2007-12-12 20:46:00,1.01225,1.01275,1.01215,1.0125,270900000.0
2007-12-12 20:47:00,1.0126,1.01275,1.0125,1.01255,288600000.0
2007-12-12 20:48:00,1.01255,1.01265,1.0125,1.01265,289800000.0
2007-12-12 20:49:00,1.01265,1.01275,1.0126,1.0127,312400002.0
2007-12-12 20:50:00,1.01275,1.01275,1.01245,1.01255,181700000.0
2007-12-12 20:51:00,1.0126,1.01275,1.01245,1.01255,294700000.0
2007-12-12 20:52:00,1.01255,1.01295,1.01255,1.01275,1139599992.0
2007-12-12 20:53:00,1.01285,1.01285,1.0127,1.01275,179000000.0
2007-12-12 20:54:00,1.01275,1.0128,1.0127,1.0128,60400000.0
2007-12-12 20:55:00,1.0128,1.0129,1.01265,1.01285,762200001.0
2007-12-12 20:56:00,1.01285,1.01315,1.01285,1.01295,834200001.0
2007-12-12 20:57:00,1.013,1.013,1.0126,1.0127,296300000.0
2007-12-12 20:58:00,1.0127,1.01275,1.01245,1.0125,211500000.0
2007-12-12 20:59:00,1.0125,1.0125,1.01225,1.01225,449800000.0
2007-12-12 21:00:00,1.01225,1.01225,1.01175,1.01195,958800004.0
2007-12-12 21:01:00,1.01195,1.01215,1.01195,1.0121,225599997.0
2007-12-12 21:02:00,1.0121,1.01215,1.01205,1.01215,114600000.0
2007-12-12 21:03:00,1.01205,1.0121,1.01205,1.0121,9300000.0
2007-12-12 21:04:00,1.0121,1.0121,1.01195,1.01195,70900000.0
2007-12-12 21:05:00,1.01195,1.0121,1.01195,1.012,401399999.0
2007-12-12 21:06:00,1.012,1.01205,1.0118,1.01185,562099999.0
2007-12-12 21:07:00,1.01185,1.01195,1.0117,1.01195,594800000.0
2007-12-12 21:08:00,1.01195,1.01195,1.01185,1.0119,175500000.0
2007-12-12 21:09:00,1.0119,1.01195,1.01185,1.01185,292200000.0
2007-12-12 21:10:00,1.01185,1.01185,1.0117,1.01175,368000000.0
2007-12-12 21:11:00,1.01175,1.0118,1.01165,1.0118,103600000.0
2007-12-12 21:12:00,1.0118,1.0118,1.0118,1.0118,227200000.0
2007-12-12 21:13:00,1.0118,1.0118,1.0116,1.01165,401200000.0
2007-12-12 21:14:00,1.01165,1.01185,1.01165,1.01175,398800002.0
2007-12-12 21:15:00,1.01175,1.0118,1.01175,1.01175,233800000.0
2007-12-12 21:16:00,1.01175,1.01185,1.0117,1.01185,130000000.0
2007-12-12 21:17:00,1.01185,1.0119,1.01155,1.0116,140700000.0
2007-12-12 21:18:00,1.0116,1.0116,1.0115,1.01155,170800000.0
2007-12-12 21:19:00,1.0115,1.01165,1.0115,1.01155,163300000.0
2007-12-12 21:20:00,1.01155,1.01205,1.01155,1.0118,778699999.0
2007-12-12 21:21:00,1.01185,1.01235,1.01185,1.01235,273000001.0
2007-12-12 21:22:00,1.01235,1.01275,1.01225,1.01245,365899998.0
2007-12-12 21:23:00,1.01245,1.0127,1.01245,1.0127,82900000.0
2007-12-12 21:24:00,1.0127,1.0127,1.01245,1.01245,162600000.0
2007-12-12 21:25:00,1.01245,1.01255,1.01245,1.01245,527999998.0
2007-12-12 21:26:00,1.01245,1.01245,1.01235,1.0124,182700000.0
2007-12-12 21:27:00,1.0124,1.01245,1.01235,1.01235,94000000.0
2007-12-12 21:28:00,1.0125,1.01255,1.01245,1.0125,31500000.0
2007-12-12 21:29:00,1.0125,1.01295,1.01245,1.0129,353700001.0
2007-12-12 21:30:00,1.01295,1.01355,1.01285,1.01355,257500000.0
2007-12-12 21:31:00,1.01355,1.01385,1.01315,1.01385,725300000.0
2007-12-12 21:32:00,1.01385,1.01405,1.01365,1.0138,530300000.0
2007-12-12 21:33:00,1.0138,1.01385,1.01335,1.0136,702900002.0
2007-12-12 21:34:00,1.01365,1.01375,1.01325,1.01325,282200000.0
2007-12-12 21:35:00,1.0133,1.01345,1.0131,1.01315,621699998.0
2007-12-12 21:36:00,1.01315,1.01355,1.01285,1.01345,573200001.0
2007-12-12 21:37:00,1.01345,1.0135,1.01305,1.0133,357500000.0
2007-12-12 21:38:00,1.0133,1.0133,1.01305,1.0132,294000000.0
2007-12-12 21:39:00,1.0132,1.01325,1.0132,1.01325,49600000.0
2007-12-12 21:40:00,1.01325,1.01335,1.0131,1.0133,162900000.0
2007-12-12 21:41:00,1.0133,1.0133,1.01325,1.0133,64400000.0
2007-12-12 21:42:00,1.0133,1.0133,1.01315,1.01325,252500000.0
2007-12-12 21:43:00,1.01325,1.01325,1.01285,1.01295,206800001.0
2007-12-12 21:44:00,1.01295,1.01295,1.01285,1.01285,348400000.0
2007-12-12 21:45:00,1.01285,1.01295,1.0128,1.0128,516100001.0
2007-12-12 21:46:00,1.0128,1.01305,1.0128,1.01305,697900000.0
2007-12-12 21:47:00,1.01305,1.01305,1.01275,1.01285,429400000.0
2007-12-12 21:48:00,1.01285,1.01305,1.01285,1.01295,132100000.0
2007-12-12 21:49:00,1.0129,1.01305,1.01285,1.01295,280599999.0
2007-12-12 21:50:00,1.01295,1.01345,1.0129,1.0133,173100000.0
2007-12-12 21:51:00,1.0133,1.01335,1.01315,1.01335,536600000.0
2007-12-12 21:52:00,1.01335,1.01335,1.0131,1.0131,343900000.0
2007-12-12 21:53:00,1.0131,1.01325,1.01305,1.01315,282600000.0
2007-12-12 21:54:00,1.01315,1.0132,1.01315,1.0132,106100000.0
2007-12-12 21:55:00,1.0132,1.0132,1.01305,1.01315,198500000.0
2007-12-12 21:56:00,1.01315,1.0132,1.01295,1.01315,479899999.0
2007-12-12 21:57:00,1.01315,1.0132,1.01305,1.0132,425400000.0
2007-12-12 21:58:00,1.0132,1.01335,1.01315,1.01315,647100000.0
2007-12-12 21:59:00,1.01315,1.0132,1.01305,1.01315,696300001.0
2007-12-12 22:00:00,1.01315,1.01365,1.01305,1.01365,825700005.0
2007-12-12 22:01:00,1.0136,1.01425,1.0136,1.01415,1061899995.0
2007-12-12 22:02:00,1.01415,1.01475,1.01415,1.01465,1185800001.0
2007-12-12 22:03:00,1.01475,1.01505,1.01455,1.01455,937900002.0
2007-12-12 22:04:00,1.01455,1.01475,1.01445,1.01445,712699999.0
2007-12-12 22:05:00,1.01445,1.0147,1.01445,1.01465,492700001.0
2007-12-12 22:06:00,1.01465,1.01465,1.01435,1.0144,456500000.0
2007-12-12 22:07:00,1.01445,1.01445,1.0143,1.0143,386100008.0
2007-12-12 22:08:00,1.0143,1.01435,1.0137,1.0137,978300003.0
2007-12-12 22:09:00,1.01375,1.01395,1.0137,1.01385,957300000.0
2007-12-12 22:10:00,1.01385,1.01405,1.01375,1.01385,315200000.0
2007-12-12 22:11:00,1.01385,1.01435,1.01375,1.01435,709899997.0
2007-12-12 22:12:00,1.01435,1.01475,1.0142,1.01435,1072200002.0
2007-12-12 22:13:00,1.01435,1.01435,1.01385,1.01425,747700000.0
2007-12-12 22:14:00,1.01425,1.01455,1.01415,1.01455,1029899993.0
2007-12-12 22:15:00,1.01455,1.01475,1.0142,1.01475,634900001.0
2007-12-12 22:16:00,1.01475,1.01565,1.01475,1.01555,523500000.0
2007-12-12 22:17:00,1.01545,1.01605,1.01515,1.01515,869599999.0
2007-12-12 22:18:00,1.01515,1.01535,1.01495,1.01515,579399997.0
2007-12-12 22:19:00,1.01505,1.0152,1.01445,1.01475,503000002.0
2007-12-12 22:20:00,1.01475,1.01475,1.01445,1.01455,164399996.0
2007-12-12 22:21:00,1.01455,1.01465,1.0145,1.01455,201100000.0
2007-12-12 22:22:00,1.01455,1.0148,1.01455,1.0147,138500000.0
2007-12-12 22:23:00,1.0147,1.0148,1.01455,1.01475,399000002.0
2007-12-12 22:24:00,1.01475,1.01475,1.0145,1.01465,638400000.0
2007-12-12 22:25:00,1.01465,1.01465,1.01445,1.01465,448600005.0
2007-12-12 22:26:00,1.01465,1.0147,1.0144,1.0145,30100000.0
2007-12-12 22:27:00,1.0145,1.0145,1.0145,1.0145,19600000.0
2007-12-12 22:28:00,1.0145,1.0147,1.01445,1.01445,42400000.0
2007-12-12 22:29:00,1.01445,1.01465,1.01445,1.01465,44000000.0
2007-12-12 22:30:00,1.01465,1.01465,1.01455,1.0146,132900000.0
2007-12-12 22:31:00,1.0146,1.01495,1.0146,1.0149,391599999.0
2007-12-12 22:32:00,1.01485,1.01495,1.01455,1.01495,356699999.0
2007-12-12 22:33:00,1.01495,1.01495,1.01475,1.01485,74800000.0
2007-12-12 22:34:00,1.01485,1.01515,1.01485,1.01495,79700000.0
2007-12-12 22:35:00,1.01495,1.015,1.01485,1.015,68700000.0
2007-12-12 22:36:00,1.01495,1.01525,1.01495,1.0151,342899999.0
2007-12-12 22:37:00,1.01515,1.0152,1.015,1.01515,172299999.0
2007-12-12 22:38:00,1.01515,1.01525,1.01505,1.01515,420400000.0
2007-12-12 22:39:00,1.01515,1.01515,1.0145,1.01475,748100004.0
2007-12-12 22:40:00,1.01485,1.01485,1.01425,1.01435,497900000.0
2007-12-12 22:41:00,1.01425,1.01435,1.0142,1.01435,355800000.0
2007-12-12 22:42:00,1.01435,1.01445,1.01425,1.01435,282000000.0
2007-12-12 22:43:00,1.01435,1.01435,1.01425,1.01425,9700000.0
2007-12-12 22:44:00,1.0144,1.0144,1.0142,1.0142,35600000.0
2007-12-12 22:45:00,1.0143,1.0145,1.0143,1.01435,33400000.0
2007-12-12 22:46:00,1.01445,1.01445,1.01435,1.01435,71900000.0
2007-12-12 22:47:00,1.01435,1.01445,1.01425,1.01425,155300000.0
2007-12-12 22:48:00,1.01425,1.01435,1.014,1.01415,483800001.0
2007-12-12 22:49:00,1.01415,1.01425,1.01385,1.01395,1219100003.0
2007-12-12 22:50:00,1.01395,1.01395,1.01345,1.0136,563500002.0
2007-12-12 22:51:00,1.0136,1.0138,1.01325,1.0136,571499999.0
2007-12-12 22:52:00,1.01365,1.014,1.01365,1.0139,35900000.0
2007-12-12 22:53:00,1.0139,1.01425,1.01365,1.01365,132800001.0
2007-12-12 22:54:00,1.01365,1.0138,1.01365,1.0138,64400001.0
2007-12-12 22:55:00,1.0138,1.01385,1.01345,1.0137,718700003.0
2007-12-12 22:56:00,1.01375,1.01395,1.01365,1.01385,514800001.0
2007-12-12 22:57:00,1.01385,1.01385,1.01365,1.01365,258300000.0
2007-12-12 22:58:00,1.01365,1.01385,1.01345,1.01355,448600000.0
2007-12-12 22:59:00,1.01355,1.01355,1.013,1.01315,293300000.0
2007-12-12 23:00:00,1.01315,1.0134,1.01295,1.01315,730299999.0
2007-12-12 23:01:00,1.01315,1.0133,1.01315,1.0132,191800001.0
2007-12-12 23:02:00,1.0131,1.0133,1.0131,1.01325,152700001.0
2007-12-12 23:03:00,1.01335,1.0134,1.0131,1.0133,67900000.0
2007-12-12 23:04:00,1.0133,1.0133,1.0131,1.0131,21600000.0
2007-12-12 23:05:00,1.01325,1.0134,1.01325,1.0134,83300000.0
2007-12-12 23:06:00,1.0134,1.0134,1.01315,1.01315,132400000.0
2007-12-12 23:07:00,1.0132,1.0132,1.0131,1.01315,111300000.0
2007-12-12 23:08:00,1.01315,1.01325,1.01315,1.01315,36800000.0
2007-12-12 23:09:00,1.01295,1.01335,1.01285,1.01325,311300000.0
2007-12-12 23:10:00,1.01335,1.01335,1.01305,1.01305,378000000.0
2007-12-12 23:11:00,1.01305,1.01335,1.01295,1.01325,745699997.0
2007-12-12 23:12:00,1.01325,1.01355,1.01305,1.01315,367800000.0
2007-12-12 23:13:00,1.01315,1.01375,1.01305,1.01305,505500002.0
2007-12-12 23:14:00,1.01305,1.01315,1.01285,1.01295,728899999.0
2007-12-12 23:15:00,1.01295,1.01305,1.01285,1.013,310900000.0
2007-12-12 23:16:00,1.013,1.01325,1.0129,1.01305,433999999.0
2007-12-12 23:17:00,1.0131,1.01325,1.013,1.0132,89100000.0
2007-12-12 23:18:00,1.0132,1.0132,1.013,1.013,11900000.0
2007-12-12 23:19:00,1.01295,1.01315,1.01295,1.01315,105600000.0
2007-12-12 23:20:00,1.01315,1.01315,1.01285,1.01295,581600003.0
2007-12-12 23:21:00,1.01305,1.01305,1.01255,1.01285,178000000.0
2007-12-12 23:22:00,1.0129,1.0129,1.01255,1.01255,62900000.0
2007-12-12 23:23:00,1.01285,1.0129,1.01265,1.01275,66800000.0
2007-12-12 23:24:00,1.01275,1.0131,1.0127,1.0129,308000002.0
2007-12-12 23:25:00,1.0129,1.01315,1.0129,1.01315,77600000.0
2007-12-12 23:26:00,1.01315,1.0132,1.01315,1.0132,24000000.0
2007-12-12 23:27:00,1.01285,1.01295,1.01285,1.01295,86000000.0
2007-12-12 23:28:00,1.01295,1.01295,1.0128,1.01295,196400000.0
2007-12-12 23:29:00,1.01315,1.01345,1.01295,1.01325,481200000.0
2007-12-12 23:30:00,1.01325,1.01325,1.01295,1.01295,396400000.0
2007-12-12 23:31:00,1.01295,1.0131,1.01295,1.0131,117999999.0
2007-12-12 23:32:00,1.0131,1.0131,1.0128,1.01305,231900000.0
2007-12-12 23:33:00,1.013,1.01305,1.01285,1.01295,228000000.0
2007-12-12 23:34:00,1.013,1.013,1.013,1.013,72800000.0
2007-12-12 23:35:00,1.013,1.013,1.01275,1.01285,359200005.0
2007-12-12 23:36:00,1.01295,1.01295,1.01265,1.01265,138000000.0
2007-12-12 23:37:00,1.01275,1.01285,1.01245,1.01245,322500003.0
2007-12-12 23:38:00,1.0125,1.01265,1.01235,1.01235,369300000.0
2007-12-12 23:39:00,1.01235,1.01235,1.01205,1.01205,222550000.0
2007-12-12 23:40:00,1.01205,1.01205,1.01175,1.01175,210800000.0
2007-12-12 23:41:00,1.01175,1.0123,1.0117,1.0122,396699999.0
2007-12-12 23:42:00,1.0122,1.01225,1.01205,1.01205,16500000.0
2007-12-12 23:43:00,1.0121,1.01225,1.01205,1.01215,21200000.0
2007-12-12 23:44:00,1.01215,1.0123,1.01215,1.0122,9000000.0
2007-12-12 23:45:00,1.01225,1.01225,1.0122,1.01225,14100000.0
2007-12-12 23:46:00,1.01225,1.01225,1.01225,1.01225,12500000.0
2007-12-12 23:47:00,1.012,1.01225,1.012,1.0122,41500000.0
2007-12-12 23:48:00,1.0122,1.01225,1.0121,1.01225,20400000.0
2007-12-12 23:49:00,1.01225,1.01225,1.01155,1.01205,223100001.0
2007-12-12 23:50:00,1.01185,1.0121,1.01155,1.01195,121100000.0
2007-12-12 23:51:00,1.01195,1.01205,1.01155,1.01185,372999997.0
2007-12-12 23:52:00,1.0121,1.0123,1.0121,1.0122,19200000.0
2007-12-12 23:53:00,1.01215,1.01215,1.01195,1.01215,360700010.0
2007-12-12 23:54:00,1.01205,1.01205,1.01185,1.01205,256600001.0
2007-12-12 23:55:00,1.01205,1.0121,1.0119,1.0119,139800000.0
2007-12-12 23:56:00,1.0119,1.0121,1.0119,1.0121,197599998.0
2007-12-12 23:57:00,1.0121,1.0121,1.01195,1.0121,127200000.0
2007-12-12 23:58:00,1.0121,1.0124,1.0121,1.0122,144400000.0
2007-12-12 23:59:00,1.0121,1.0122,1.012,1.012,51200000.0
2007-12-13 00:00:00,1.0119,1.0124,1.0119,1.0124,73900000.0
2007-12-13 00:01:00,1.0124,1.0124,1.0123,1.0124,80200000.0
2007-12-13 00:02:00,1.012,1.012,1.01195,1.01195,130900000.0
2007-12-13 00:03:00,1.01195,1.012,1.0119,1.012,229100000.0
2007-12-13 00:04:00,1.012,1.012,1.012,1.012,32000000.0
2007-12-13 00:05:00,1.01195,1.012,1.01195,1.01195,332200000.0
2007-12-13 00:06:00,1.01195,1.0124,1.01195,1.0124,196500000.0
2007-12-13 00:07:00,1.01255,1.01265,1.01255,1.01265,17600000.0
2007-12-13 00:08:00,1.0126,1.01275,1.0126,1.01265,165900000.0
2007-12-13 00:09:00,1.0128,1.0128,1.0127,1.0127,416800000.0
2007-12-13 00:10:00,1.0127,1.0127,1.0127,1.0127,71200000.0
2007-12-13 00:11:00,1.0128,1.0128,1.0128,1.0128,6600000.0
2007-12-13 00:12:00,1.0128,1.013,1.0128,1.01285,39100000.0
2007-12-13 00:13:00,1.01292,1.01295,1.01285,1.01285,26500000.0
2007-12-13 00:14:00,1.01262,1.01286,1.01262,1.01278,14500000.0
2007-12-13 00:15:00,1.0129,1.013,1.0129,1.013,10600000.0
2007-12-13 00:16:00,1.01225,1.01255,1.01205,1.01245,89300000.0
2007-12-13 00:17:00,1.01245,1.01245,1.01155,1.01155,142799999.0
2007-12-13 00:18:00,1.01155,1.01155,1.01115,1.01135,278300000.0
2007-12-13 00:19:00,1.01135,1.01145,1.0108,1.0108,93100000.0
2007-12-13 00:20:00,1.01042,1.01058,1.01042,1.01058,14400000.0
2007-12-13 00:21:00,1.01075,1.01125,1.01075,1.01125,48600000.0
2007-12-13 00:22:00,1.01125,1.0114,1.01125,1.0114,28000000.0
2007-12-13 00:23:00,1.01135,1.01135,1.01095,1.01095,117900000.0
2007-12-13 00:24:00,1.01095,1.01115,1.0107,1.0107,8100000.0
2007-12-13 00:25:00,1.01105,1.01155,1.01105,1.01145,67200000.0
2007-12-13 00:26:00,1.0115,1.0115,1.01115,1.0112,67500000.0
2007-12-13 00:27:00,1.01115,1.0114,1.0109,1.0114,34000000.0
2007-12-13 00:28:00,1.01098,1.01122,1.01098,1.0112,22200000.0
2007-12-13 00:29:00,1.0113,1.0113,1.011,1.0112,78600000.0
2007-12-13 00:30:00,1.0109,1.01115,1.0109,1.01115,34000000.0
2007-12-13 00:31:00,1.0112,1.0112,1.0112,1.0112,5600000.0
2007-12-13 00:32:00,1.0112,1.0112,1.0112,1.0112,8400000.0
2007-12-13 00:33:00,1.0109,1.0113,1.0109,1.0113,17200000.0
2007-12-13 00:34:00,1.0112,1.0112,1.0112,1.0112,6400000.0
2007-12-13 00:35:00,1.01135,1.01165,1.01135,1.01155,188600000.0
2007-12-13 00:36:00,1.0116,1.0116,1.0116,1.0116,13800000.0
2007-12-13 00:37:00,1.0116,1.0117,1.0116,1.0117,43400000.0
2007-12-13 00:38:00,1.0117,1.0117,1.0117,1.0117,6900000.0
2007-12-13 00:39:00,1.0117,1.0117,1.0117,1.0117,5600000.0
2007-12-13 00:40:00,1.0115,1.0117,1.0115,1.0117,5100000.0
2007-12-13 00:41:00,1.0117,1.0127,1.01165,1.0127,65600000.0
2007-12-13 00:42:00,1.0127,1.01275,1.01225,1.01235,66600000.0
2007-12-13 00:43:00,1.0122,1.0124,1.0122,1.0124,21600000.0
2007-12-13 00:44:00,1.0123,1.01235,1.01195,1.012,64600000.0
2007-12-13 00:45:00,1.01205,1.01205,1.01205,1.01205,5600000.0
2007-12-13 00:46:00,1.01205,1.0122,1.0117,1.0122,39300000.0
2007-12-13 00:47:00,1.0122,1.0122,1.0122,1.0122,9700000.0
2007-12-13 00:48:00,1.0122,1.0122,1.01215,1.01215,26800000.0
2007-12-13 00:49:00,1.01205,1.01215,1.01205,1.01215,12400000.0
2007-12-13 00:50:00,1.012,1.01205,1.0119,1.01205,31800000.0
2007-12-13 00:51:00,1.01215,1.0124,1.01195,1.0124,17800000.0
2007-12-13 00:52:00,1.01245,1.01245,1.0118,1.012,20300000.0
2007-12-13 00:53:00,1.012,1.01245,1.012,1.012,43500000.0
2007-12-13 00:54:00,1.0119,1.01195,1.0119,1.01195,10400000.0
2007-12-13 00:55:00,1.012,1.012,1.012,1.012,2100000.0
2007-12-13 00:56:00,1.01195,1.01195,1.01195,1.01195,12000000.0
2007-12-13 00:57:00,1.0123,1.01245,1.012,1.012,45800000.0
2007-12-13 00:58:00,1.01245,1.01245,1.01245,1.01245,12800000.0
2007-12-13 00:59:00,1.01245,1.01245,1.0118,1.01245,49300000.0
2007-12-13 01:00:00,1.01245,1.0127,1.012,1.01215,218500000.0
2007-12-13 01:01:00,1.01215,1.0122,1.01215,1.0122,49800000.0
2007-12-13 01:02:00,1.0127,1.0127,1.01215,1.01215,81600000.0
2007-12-13 01:03:00,1.0122,1.0126,1.0121,1.0121,113600000.0
2007-12-13 01:04:00,1.0121,1.0125,1.0121,1.0121,87200000.0
2007-12-13 01:05:00,1.0121,1.01235,1.012,1.012,293800000.0
2007-12-13 01:06:00,1.012,1.0123,1.01195,1.012,116400000.0
2007-12-13 01:07:00,1.01195,1.0123,1.0119,1.01205,154700000.0
2007-12-13 01:08:00,1.01205,1.0125,1.012,1.0121,166300000.0
2007-12-13 01:09:00,1.0121,1.0125,1.01195,1.01195,195100000.0
2007-12-13 01:10:00,1.012,1.0124,1.012,1.012,58400000.0
2007-12-13 01:11:00,1.012,1.0124,1.012,1.012,1269100000.0
2007-12-13 01:13:00,1.012,1.012,1.01195,1.01195,1366400000.0
2007-12-13 01:14:00,1.01195,1.012,1.01195,1.01195,240100000.0
2007-12-13 01:15:00,1.01195,1.012,1.0117,1.0117,238900000.0
2007-12-13 01:16:00,1.0117,1.01195,1.0117,1.01195,402800000.0
2007-12-13 01:17:00,1.01195,1.01195,1.01185,1.01185,191900000.0
2007-12-13 01:18:00,1.01195,1.01195,1.0119,1.0119,107600000.0
2007-12-13 01:19:00,1.0119,1.0119,1.0119,1.0119,16800000.0
2007-12-13 01:20:00,1.01185,1.012,1.01185,1.012,10900000.0
2007-12-13 01:21:00,1.01195,1.01195,1.0119,1.0119,6000000.0
2007-12-13 01:22:00,1.012,1.01205,1.012,1.012,9600000.0
2007-12-13 01:23:00,1.012,1.012,1.01195,1.01195,2200000.0
2007-12-13 01:24:00,1.01195,1.01195,1.01195,1.01195,3700000.0
2007-12-13 01:25:00,1.01195,1.01195,1.0119,1.01195,6500000.0
2007-12-13 01:26:00,1.012,1.012,1.012,1.012,30300000.0
2007-12-13 01:27:00,1.012,1.012,1.0119,1.0119,49300000.0
2007-12-13 01:28:00,1.01195,1.01195,1.0119,1.0119,77500000.0
2007-12-13 01:29:00,1.0119,1.0119,1.0119,1.0119,28700000.0
2007-12-13 01:30:00,1.0119,1.0119,1.0119,1.0119,45400000.0
2007-12-13 01:31:00,1.0119,1.0119,1.0119,1.0119,28000000.0
2007-12-13 01:32:00,1.0119,1.0119,1.01185,1.01185,23800000.0
2007-12-13 01:33:00,1.01185,1.0119,1.01185,1.0119,35100000.0
2007-12-13 01:34:00,1.0119,1.012,1.0119,1.0119,40800000.0
2007-12-13 01:35:00,1.01185,1.01185,1.01155,1.0116,168700000.0
2007-12-13 01:36:00,1.01165,1.01165,1.01165,1.01165,16700000.0
2007-12-13 01:37:00,1.01165,1.01165,1.0115,1.0115,65100000.0
2007-12-13 01:38:00,1.01155,1.0116,1.01145,1.0116,52100000.0
2007-12-13 01:39:00,1.0116,1.0117,1.0116,1.0116,20800000.0
2007-12-13 01:40:00,1.0116,1.0116,1.0115,1.0116,38000000.0
2007-12-13 01:41:00,1.0116,1.0116,1.0116,1.0116,8000000.0
2007-12-13 01:42:00,1.0116,1.0116,1.0116,1.0116,10900000.0
2007-12-13 01:43:00,1.0116,1.0116,1.0116,1.0116,8000000.0
2007-12-13 01:44:00,1.0116,1.0121,1.0116,1.0121,23800000.0
2007-12-13 01:45:00,1.0121,1.0121,1.0119,1.0121,9400000.0
2007-12-13 01:46:00,1.0119,1.0119,1.0119,1.0119,1600000.0
2007-12-13 01:47:00,1.0119,1.0121,1.0119,1.0121,14600000.0
2007-12-13 01:48:00,1.0121,1.0121,1.01185,1.01195,6900000.0
2007-12-13 01:49:00,1.0119,1.0121,1.01145,1.0115,148500000.0
2007-12-13 01:50:00,1.01155,1.0116,1.01155,1.0116,31200000.0
2007-12-13 01:51:00,1.0116,1.012,1.01135,1.0116,286500000.0
2007-12-13 01:52:00,1.0116,1.012,1.01135,1.01135,84400000.0
2007-12-13 01:53:00,1.01135,1.012,1.0112,1.0112,197700000.0
2007-12-13 01:54:00,1.01135,1.0119,1.01135,1.0119,42200000.0
2007-12-13 01:55:00,1.0119,1.0119,1.01165,1.01165,112900000.0
2007-12-13 01:56:00,1.0117,1.0119,1.0115,1.01155,46900000.0
2007-12-13 01:57:00,1.01155,1.01155,1.01155,1.01155,2400000.0
2007-12-13 01:58:00,1.01155,1.01155,1.01145,1.01155,18000000.0
2007-12-13 01:59:00,1.01155,1.0116,1.0115,1.0115,21100000.0
2007-12-13 02:00:00,1.01155,1.01155,1.0115,1.01155,8100000.0
2007-12-13 02:01:00,1.01155,1.01155,1.01155,1.01155,9600000.0
2007-12-13 02:02:00,1.01155,1.01155,1.01155,1.01155,38400000.0
2007-12-13 02:03:00,1.01155,1.0121,1.01155,1.0121,66500000.0
2007-12-13 02:04:00,1.0121,1.01215,1.01195,1.01215,122600000.0
2007-12-13 02:05:00,1.01215,1.01225,1.01215,1.01225,47400000.0
2007-12-13 02:06:00,1.01225,1.0123,1.0122,1.0123,111900000.0
2007-12-13 02:07:00,1.0123,1.0123,1.0123,1.0123,16000000.0
2007-12-13 02:08:00,1.0123,1.0123,1.0123,1.0123,15400000.0
2007-12-13 02:09:00,1.0123,1.0123,1.0123,1.0123,14800000.0
2007-12-13 02:10:00,1.0122,1.0123,1.0122,1.0123,57500000.0
2007-12-13 02:11:00,1.0123,1.0123,1.0122,1.0122,9700000.0
2007-12-13 02:12:00,1.0122,1.0122,1.0122,1.0122,6300000.0
2007-12-13 02:13:00,1.0121,1.0123,1.0119,1.0122,47100000.0
2007-12-13 02:14:00,1.0118,1.01215,1.01175,1.01175,54200000.0
2007-12-13 02:15:00,1.0118,1.0118,1.01165,1.01165,68900000.0
2007-12-13 02:16:00,1.01175,1.01175,1.01175,1.01175,17700000.0
2007-12-13 02:17:00,1.01175,1.01175,1.01175,1.01175,12000000.0
2007-12-13 02:18:00,1.01175,1.01175,1.01175,1.01175,8000000.0
2007-12-13 02:19:00,1.0117,1.01175,1.0117,1.01175,26400000.0
2007-12-13 02:20:00,1.01175,1.01175,1.01175,1.01175,20000000.0
2007-12-13 02:21:00,1.01175,1.01205,1.01175,1.01205,88800000.0
2007-12-13 02:22:00,1.01205,1.0122,1.01195,1.01215,350400000.0
2007-12-13 02:23:00,1.01215,1.0125,1.01215,1.01245,86700000.0
2007-12-13 02:24:00,1.01245,1.01255,1.0124,1.0125,56600000.0
2007-12-13 02:25:00,1.01245,1.01265,1.01245,1.0125,135200000.0
2007-12-13 02:26:00,1.0125,1.01255,1.0124,1.01255,102400000.0
2007-12-13 02:27:00,1.01255,1.01255,1.0125,1.01255,2400000.0
2007-12-13 02:28:00,1.01235,1.01235,1.0123,1.0123,33100000.0
2007-12-13 02:29:00,1.0123,1.01255,1.0122,1.01255,65800000.0
2007-12-13 02:30:00,1.01255,1.0126,1.01185,1.01185,149200001.0
2007-12-13 02:31:00,1.0118,1.01185,1.01165,1.0117,123599998.0
2007-12-13 02:32:00,1.0117,1.01215,1.0117,1.01195,358800001.0
2007-12-13 02:33:00,1.0119,1.01215,1.0119,1.01205,14600000.0
2007-12-13 02:34:00,1.012,1.012,1.012,1.012,25600000.0
2007-12-13 02:35:00,1.01195,1.012,1.01195,1.012,38100000.0
2007-12-13 02:36:00,1.012,1.0121,1.012,1.0121,34700000.0
2007-12-13 02:37:00,1.01205,1.0121,1.0119,1.0119,10600000.0
2007-12-13 02:38:00,1.0119,1.0119,1.01185,1.0119,30100000.0
2007-12-13 02:39:00,1.012,1.0121,1.01195,1.01205,18000000.0
2007-12-13 02:40:00,1.012,1.012,1.01185,1.01195,52200000.0
2007-12-13 02:41:00,1.01195,1.012,1.01185,1.01185,63400000.0
2007-12-13 02:42:00,1.0121,1.01215,1.0121,1.01215,8600000.0
2007-12-13 02:43:00,1.01215,1.01215,1.01205,1.01205,47200000.0
2007-12-13 02:44:00,1.01205,1.01215,1.01205,1.01215,28500000.0
2007-12-13 02:45:00,1.01215,1.01215,1.01215,1.01215,24000000.0
2007-12-13 02:46:00,1.01215,1.0124,1.01215,1.0124,79200000.0
2007-12-13 02:47:00,1.0123,1.0125,1.0122,1.0124,91200000.0
2007-12-13 02:48:00,1.0124,1.0124,1.01205,1.01205,133400000.0
2007-12-13 02:49:00,1.012,1.0123,1.012,1.0123,86400000.0
2007-12-13 02:50:00,1.0123,1.0123,1.01225,1.0123,95500000.0
2007-12-13 02:51:00,1.0123,1.0123,1.01225,1.01225,21000000.0
2007-12-13 02:52:00,1.01225,1.01225,1.01225,1.01225,17900000.0
2007-12-13 02:53:00,1.01225,1.01225,1.01225,1.01225,16000000.0
2007-12-13 02:54:00,1.0124,1.01295,1.0123,1.01295,300800000.0
2007-12-13 02:55:00,1.01295,1.01295,1.0125,1.0125,286900000.0
2007-12-13 02:56:00,1.01255,1.01255,1.01245,1.0125,73900000.0
2007-12-13 02:57:00,1.0123,1.0125,1.01225,1.01225,71100000.0
2007-12-13 02:58:00,1.01215,1.01215,1.01215,1.01215,32000000.0
2007-12-13 02:59:00,1.0123,1.0123,1.0123,1.0123,8000000.0
2007-12-13 03:00:00,1.0123,1.0123,1.01215,1.01215,20300000.0
2007-12-13 03:01:00,1.01235,1.0126,1.01225,1.0126,567400000.0
2007-12-13 03:02:00,1.0126,1.01265,1.01255,1.01255,1423200000.0
2007-12-13 03:03:00,1.01255,1.01255,1.01245,1.01255,975700000.0
2007-12-13 03:04:00,1.01255,1.0126,1.0124,1.0124,919300000.0
2007-12-13 03:05:00,1.0124,1.0127,1.0124,1.0125,1031300000.0
2007-12-13 03:06:00,1.0125,1.01255,1.0125,1.01255,841200000.0
2007-12-13 03:07:00,1.01255,1.01255,1.0125,1.01255,880900000.0
2007-12-13 03:08:00,1.01255,1.01255,1.0125,1.01255,1009800000.0
2007-12-13 03:09:00,1.01255,1.01255,1.01255,1.01255,828000000.0
2007-12-13 03:10:00,1.01255,1.01255,1.01245,1.01255,900600000.0
2007-12-13 03:11:00,1.01255,1.01265,1.01245,1.0125,356000000.0
2007-12-13 03:12:00,1.01255,1.01255,1.012,1.01225,1780400040.0
2007-12-13 03:13:00,1.01225,1.0123,1.01225,1.0123,2104800000.0
2007-12-13 03:14:00,1.0123,1.0123,1.0122,1.0123,825700000.0
2007-12-13 03:15:00,1.0122,1.0123,1.0122,1.0123,1280700002.0
2007-12-13 03:16:00,1.0123,1.0123,1.0123,1.0123,26800000.0
2007-12-13 03:17:00,1.0124,1.0124,1.01235,1.01235,1185240.0
2007-12-13 03:18:00,1.01235,1.0124,1.01235,1.0124,4246925.0
2007-12-13 03:19:00,1.0124,1.0124,1.01235,1.01235,4148155.0
2007-12-13 03:20:00,1.0124,1.0124,1.0124,1.0124,296310.0
2007-12-13 03:21:00,1.0124,1.0124,1.0124,1.0124,543235.0
2007-12-13 03:22:00,1.0124,1.0127,1.0124,1.0127,173896309.0
2007-12-13 03:23:00,1.0127,1.0127,1.0126,1.01265,95200000.0
2007-12-13 03:24:00,1.0128,1.0128,1.01275,1.01275,550000.0
2007-12-13 03:25:00,1.0125,1.0125,1.0124,1.0125,79800000.0
2007-12-13 03:26:00,1.01245,1.0125,1.0124,1.0125,61100000.0
2007-12-13 03:27:00,1.01245,1.01255,1.0123,1.01255,175849383.0
2007-12-13 03:28:00,1.01255,1.01255,1.01255,1.01255,4000000.0
2007-12-13 03:29:00,1.01255,1.01255,1.01255,1.01255,5600000.0
2007-12-13 03:30:00,1.01255,1.01255,1.0125,1.01255,25300000.0
2007-12-13 03:31:00,1.01255,1.01255,1.01255,1.01255,3200000.0
2007-12-13 03:32:00,1.0125,1.01255,1.0125,1.01255,8000000.0
2007-12-13 03:33:00,1.01255,1.01255,1.0125,1.01255,8800000.0
2007-12-13 03:34:00,1.0125,1.01255,1.0125,1.01255,10400000.0
2007-12-13 03:35:00,1.0125,1.01255,1.0125,1.0125,21600000.0
2007-12-13 03:36:00,1.01255,1.0126,1.0125,1.0126,8600000.0
2007-12-13 03:37:00,1.0125,1.01255,1.0125,1.01255,8000000.0
2007-12-13 03:38:00,1.0125,1.01255,1.0125,1.01255,9600000.0
2007-12-13 03:39:00,1.01255,1.01255,1.0125,1.01255,8000000.0
2007-12-13 03:40:00,1.01255,1.01255,1.01255,1.01255,8000000.0
2007-12-13 03:41:00,1.0125,1.01255,1.0125,1.01255,16800000.0
2007-12-13 03:42:00,1.01255,1.01255,1.01255,1.01255,4000000.0
2007-12-13 03:43:00,1.0125,1.01255,1.0125,1.0125,10400000.0
2007-12-13 03:44:00,1.0125,1.01255,1.0125,1.01255,8000000.0
2007-12-13 03:45:00,1.01255,1.0128,1.01255,1.01265,23700000.0
2007-12-13 03:46:00,1.0127,1.0127,1.01265,1.01265,5600000.0
2007-12-13 03:47:00,1.0126,1.0128,1.0126,1.0128,19000000.0
2007-12-13 03:48:00,1.0127,1.0127,1.01265,1.0127,7200000.0
2007-12-13 03:49:00,1.0127,1.0127,1.01265,1.01265,6400000.0
2007-12-13 03:50:00,1.0127,1.0127,1.01265,1.01265,13600000.0
2007-12-13 03:51:00,1.0127,1.0128,1.01265,1.0128,6600000.0
2007-12-13 03:52:00,1.0128,1.0128,1.01265,1.0127,6200000.0
2007-12-13 03:53:00,1.0129,1.013,1.0129,1.013,56800000.0
2007-12-13 03:54:00,1.013,1.01305,1.0129,1.01295,53100000.0
2007-12-13 03:55:00,1.01295,1.013,1.01295,1.013,34300000.0
2007-12-13 03:56:00,1.01305,1.01305,1.01305,1.01305,4000000.0
2007-12-13 03:57:00,1.0129,1.01305,1.0129,1.01305,8300000.0
2007-12-13 03:58:00,1.0129,1.01305,1.0129,1.013,63000000.0
2007-12-13 03:59:00,1.01295,1.01295,1.01295,1.01295,4800000.0
2007-12-13 04:00:00,1.01295,1.01295,1.01295,1.01295,33600000.0
2007-12-13 04:01:00,1.01295,1.01295,1.01295,1.01295,37600000.0
2007-12-13 04:02:00,1.01295,1.01295,1.01295,1.01295,19200000.0
2007-12-13 04:03:00,1.01295,1.01295,1.0129,1.01295,52000000.0
2007-12-13 04:04:00,1.01295,1.013,1.0129,1.013,51000000.0
2007-12-13 04:05:00,1.01295,1.01295,1.0129,1.0129,56000000.0
2007-12-13 04:06:00,1.01295,1.01295,1.01285,1.01295,43000000.0
2007-12-13 04:07:00,1.01295,1.01295,1.01295,1.01295,43200000.0
2007-12-13 04:08:00,1.01295,1.013,1.01295,1.013,40400000.0
2007-12-13 04:09:00,1.013,1.013,1.0129,1.01295,36600000.0
2007-12-13 04:10:00,1.01295,1.01295,1.01295,1.01295,37600000.0
2007-12-13 04:11:00,1.01295,1.01295,1.0129,1.0129,28000000.0
2007-12-13 04:12:00,1.0129,1.013,1.0129,1.013,57100000.0
2007-12-13 04:13:00,1.01295,1.013,1.01295,1.013,22100000.0
2007-12-13 04:14:00,1.013,1.0131,1.013,1.01305,55300000.0
2007-12-13 04:15:00,1.01305,1.0131,1.013,1.0131,17200000.0
2007-12-13 04:16:00,1.0131,1.01315,1.01295,1.01315,61300000.0
2007-12-13 04:17:00,1.01315,1.01315,1.01295,1.013,32700000.0
2007-12-13 04:18:00,1.01295,1.01295,1.0128,1.0128,22600000.0
2007-12-13 04:19:00,1.0128,1.0128,1.01275,1.0128,27300001.0
2007-12-13 04:20:00,1.0128,1.0128,1.0127,1.0127,60500000.0
2007-12-13 04:21:00,1.0128,1.0128,1.0127,1.0128,1170899997.0
2007-12-13 04:22:00,1.0129,1.0129,1.0127,1.0128,33700000.0
2007-12-13 04:23:00,1.0128,1.0128,1.01265,1.01265,98500000.0
2007-12-13 04:24:00,1.01265,1.013,1.01255,1.013,705300000.0
2007-12-13 04:25:00,1.013,1.013,1.0126,1.0129,530699999.0
2007-12-13 04:26:00,1.0129,1.0129,1.01285,1.01285,246800000.0
2007-12-13 04:27:00,1.01285,1.01285,1.01255,1.01255,1173400000.0
2007-12-13 04:28:00,1.0124,1.0125,1.0124,1.0125,1059100000.0
2007-12-13 04:29:00,1.01265,1.01265,1.0126,1.0126,1059100000.0
2007-12-13 04:30:00,1.01265,1.01265,1.01245,1.0125,302100003.0
2007-12-13 04:31:00,1.01275,1.01275,1.0125,1.01275,14200000.0
2007-12-13 04:32:00,1.0128,1.0128,1.01275,1.01275,7800000.0
2007-12-13 04:33:00,1.0126,1.0126,1.0126,1.0126,5300000.0
2007-12-13 04:34:00,1.0126,1.01265,1.0125,1.0126,737000000.0
2007-12-13 04:35:00,1.01265,1.0128,1.01255,1.01255,1128500000.0
2007-12-13 04:36:00,1.01255,1.0127,1.01255,1.0127,1659499988.0
2007-12-13 04:37:00,1.0127,1.01275,1.01255,1.0127,1213899992.0
2007-12-13 04:38:00,1.01275,1.0128,1.0127,1.0127,315200000.0
2007-12-13 04:39:00,1.0127,1.0128,1.0127,1.0127,390900000.0
2007-12-13 04:40:00,1.0127,1.01285,1.0127,1.0128,496299998.0
2007-12-13 04:41:00,1.01265,1.01295,1.01265,1.01295,262499993.0
2007-12-13 04:42:00,1.01305,1.0134,1.0128,1.0133,416399997.0
2007-12-13 04:43:00,1.0133,1.0135,1.0132,1.0133,141500000.0
2007-12-13 04:44:00,1.0133,1.0133,1.01315,1.0133,19200000.0
2007-12-13 04:45:00,1.01315,1.01315,1.01315,1.01315,8000000.0
2007-12-13 04:46:00,1.01335,1.01335,1.0129,1.01305,235200000.0
2007-12-13 04:47:00,1.01305,1.01355,1.01305,1.01325,268100000.0
2007-12-13 04:48:00,1.01325,1.0133,1.01255,1.01255,306600000.0
2007-12-13 04:49:00,1.01255,1.01275,1.0125,1.0126,216900000.0
2007-12-13 04:50:00,1.0126,1.0129,1.0126,1.01285,145300000.0
2007-12-13 04:51:00,1.01249,1.01255,1.01235,1.01245,726099994.0
2007-12-13 04:52:00,1.0128,1.01295,1.0128,1.01285,23800000.0
2007-12-13 04:53:00,1.013,1.013,1.013,1.013,1500000.0
2007-12-13 04:54:00,1.013,1.01305,1.01285,1.013,238000000.0
2007-12-13 04:55:00,1.013,1.013,1.0127,1.01295,734100000.0
2007-12-13 04:56:00,1.01295,1.01295,1.0129,1.0129,493000000.0
2007-12-13 04:57:00,1.0129,1.013,1.0129,1.01295,466300000.0
2007-12-13 04:58:00,1.0128,1.013,1.0128,1.013,19400000.0
2007-12-13 04:59:00,1.013,1.013,1.01285,1.01285,4400000.0
2007-12-13 05:00:00,1.01285,1.0129,1.01285,1.0129,7200000.0
2007-12-13 05:01:00,1.01285,1.01295,1.01285,1.01295,35400000.0
2007-12-13 05:02:00,1.0128,1.013,1.01245,1.01245,88300000.0
2007-12-13 05:03:00,1.0125,1.01265,1.01245,1.0125,86500000.0
2007-12-13 05:04:00,1.0126,1.0127,1.0125,1.0127,46100000.0
2007-12-13 05:05:00,1.0127,1.0127,1.0127,1.0127,1000000.0
2007-12-13 05:06:00,1.01275,1.01275,1.01275,1.01275,1600000.0
2007-12-13 05:07:00,1.01255,1.0127,1.01255,1.0127,64000000.0
2007-12-13 05:08:00,1.0127,1.0127,1.0127,1.0127,4500000.0
2007-12-13 05:09:00,1.01255,1.01255,1.01255,1.01255,8000000.0
2007-12-13 05:10:00,1.01255,1.01255,1.01255,1.01255,64000000.0
2007-12-13 05:11:00,1.01255,1.01255,1.01255,1.01255,56000000.0
2007-12-13 05:12:00,1.01255,1.0127,1.01255,1.01265,24800000.0
2007-12-13 05:13:00,1.01255,1.01255,1.01255,1.01255,32000000.0
2007-12-13 05:14:00,1.01255,1.0127,1.0123,1.0127,47600000.0
2007-12-13 05:15:00,1.0127,1.0127,1.01255,1.01255,10500000.0
2007-12-13 05:16:00,1.01255,1.01255,1.01255,1.01255,20000000.0
2007-12-13 05:17:00,1.01255,1.0127,1.01255,1.0127,22500000.0
2007-12-13 05:18:00,1.01255,1.01255,1.01255,1.01255,4000000.0
2007-12-13 05:19:00,1.01255,1.0127,1.01255,1.0127,13000000.0
2007-12-13 05:20:00,1.01255,1.01255,1.01255,1.01255,12000000.0
2007-12-13 05:21:00,1.01255,1.01255,1.0125,1.0125,16000000.0
2007-12-13 05:22:00,1.01255,1.01255,1.01255,1.01255,12000000.0
2007-12-13 05:23:00,1.01255,1.0127,1.01255,1.01265,24800000.0
2007-12-13 05:24:00,1.01265,1.0127,1.01265,1.0127,31800000.0
2007-12-13 05:25:00,1.01255,1.01255,1.01255,1.01255,32000000.0
2007-12-13 05:26:00,1.01255,1.0127,1.0125,1.01255,51700000.0
2007-12-13 05:27:00,1.0126,1.0126,1.0125,1.0125,38700000.0
2007-12-13 05:28:00,1.0125,1.0125,1.0121,1.0121,125600001.0
2007-12-13 05:29:00,1.01215,1.0122,1.01215,1.0122,40000000.0
2007-12-13 05:30:00,1.0122,1.0123,1.0121,1.0121,137200000.0
2007-12-13 05:31:00,1.01215,1.01215,1.01195,1.0121,64500000.0
2007-12-13 05:32:00,1.01205,1.01215,1.012,1.012,20600000.0
2007-12-13 05:33:00,1.012,1.01225,1.012,1.01225,9000000.0
2007-12-13 05:34:00,1.01225,1.01225,1.01215,1.01215,67500000.0
2007-12-13 05:35:00,1.01225,1.0123,1.0122,1.0122,60900000.0
2007-12-13 05:36:00,1.0123,1.01235,1.0122,1.01235,125100000.0
2007-12-13 05:37:00,1.01235,1.01235,1.01235,1.01235,68000000.0
2007-12-13 05:38:00,1.01235,1.0129,1.01235,1.01235,77600000.0
2007-12-13 05:39:00,1.01235,1.01235,1.01235,1.01235,32000000.0
2007-12-13 05:40:00,1.01235,1.01235,1.01235,1.01235,12000000.0
2007-12-13 05:41:00,1.01235,1.01235,1.01235,1.01235,32000000.0
2007-12-13 05:42:00,1.01235,1.01235,1.0122,1.0122,54900000.0
2007-12-13 05:43:00,1.012,1.0121,1.012,1.0121,40400000.0
2007-12-13 05:44:00,1.0121,1.0123,1.01205,1.01215,506600000.0
2007-12-13 05:45:00,1.01215,1.0122,1.012,1.012,55800000.0
2007-12-13 05:46:00,1.012,1.01215,1.01195,1.01205,14200000.0
2007-12-13 05:47:00,1.01205,1.01205,1.0115,1.01155,99400000.0
2007-12-13 05:48:00,1.0116,1.0116,1.0115,1.0116,39800000.0
2007-12-13 05:49:00,1.0116,1.01165,1.01155,1.0116,86500000.0
2007-12-13 05:50:00,1.0116,1.01165,1.01155,1.0116,140500000.0
2007-12-13 05:51:00,1.0116,1.0116,1.0116,1.0116,59900000.0
2007-12-13 05:52:00,1.0116,1.01165,1.01155,1.01155,42700000.0
2007-12-13 05:53:00,1.01155,1.01155,1.01095,1.011,68200000.0
2007-12-13 05:54:00,1.011,1.01125,1.01095,1.01095,28000000.0
2007-12-13 05:55:00,1.01095,1.011,1.01095,1.011,29600000.0
2007-12-13 05:56:00,1.011,1.011,1.01095,1.01095,40700000.0
2007-12-13 05:57:00,1.01095,1.01095,1.01095,1.01095,17700000.0
2007-12-13 05:58:00,1.01095,1.011,1.01095,1.011,46400000.0
2007-12-13 05:59:00,1.01095,1.01095,1.01095,1.01095,12000000.0
2007-12-13 06:00:00,1.01095,1.01115,1.01095,1.01095,36300000.0
2007-12-13 06:01:00,1.01095,1.0111,1.01095,1.01095,20000000.0
2007-12-13 06:02:00,1.01095,1.0113,1.01095,1.0113,186200000.0
2007-12-13 06:03:00,1.0113,1.01135,1.0113,1.01135,7200000.0
2007-12-13 06:04:00,1.0113,1.0113,1.0113,1.0113,17400000.0
2007-12-13 06:05:00,1.0112,1.0114,1.0112,1.0114,7200000.0
2007-12-13 06:06:00,1.0112,1.0112,1.0112,1.0112,4000000.0
2007-12-13 06:07:00,1.0112,1.0113,1.0112,1.0113,32000000.0
2007-12-13 06:08:00,1.0113,1.0113,1.0112,1.0112,66199998.0
2007-12-13 06:09:00,1.0111,1.01145,1.0111,1.01135,54700000.0
2007-12-13 06:10:00,1.01135,1.01135,1.0111,1.0111,21800000.0
2007-12-13 06:11:00,1.0112,1.0112,1.0112,1.0112,20000000.0
2007-12-13 06:12:00,1.0112,1.0114,1.0111,1.0113,16400000.0
2007-12-13 06:13:00,1.0112,1.0112,1.0112,1.0112,4000000.0
2007-12-13 06:14:00,1.0112,1.0112,1.0112,1.0112,12000000.0
2007-12-13 06:15:00,1.0112,1.0112,1.0112,1.0112,16000000.0
2007-12-13 06:16:00,1.0112,1.0112,1.0112,1.0112,28000000.0
2007-12-13 06:17:00,1.0112,1.0114,1.0112,1.01135,5200000.0
2007-12-13 06:18:00,1.01135,1.01145,1.01135,1.01135,18000000.0
2007-12-13 06:19:00,1.01112,1.01121,1.01095,1.01103,990399995.0
2007-12-13 06:20:00,1.01145,1.01145,1.01135,1.01135,17900000.0
2007-12-13 06:21:00,1.0112,1.0112,1.0112,1.0112,4000000.0
2007-12-13 06:22:00,1.01105,1.01118,1.01098,1.01113,734599999.0
2007-12-13 06:23:00,1.0112,1.0114,1.0112,1.01135,5800000.0
2007-12-13 06:24:00,1.01125,1.01135,1.01125,1.0113,21700000.0
2007-12-13 06:25:00,1.0112,1.01175,1.0112,1.0113,379600000.0
2007-12-13 06:26:00,1.0116,1.0117,1.01135,1.01135,50400000.0
2007-12-13 06:27:00,1.0117,1.0118,1.0113,1.0113,125800000.0
2007-12-13 06:28:00,1.0113,1.0113,1.01125,1.0113,133800000.0
2007-12-13 06:29:00,1.01125,1.0113,1.01125,1.0113,14900000.0
2007-12-13 06:30:00,1.0113,1.0113,1.01125,1.0113,25900000.0
2007-12-13 06:31:00,1.01125,1.01125,1.01125,1.01125,12000000.0
2007-12-13 06:32:00,1.01125,1.0116,1.01115,1.01125,71900000.0
2007-12-13 06:33:00,1.01105,1.0112,1.01094,1.01118,905900002.0
2007-12-13 06:34:00,1.01125,1.01125,1.01125,1.01125,24000000.0
2007-12-13 06:35:00,1.01125,1.01125,1.01125,1.01125,14300000.0
2007-12-13 06:36:00,1.0113,1.0113,1.0113,1.0113,5600000.0
2007-12-13 06:37:00,1.01125,1.01125,1.01125,1.01125,20000000.0
2007-12-13 06:38:00,1.01119,1.01166,1.0108,1.01081,619890992.0
2007-12-13 06:39:00,1.01125,1.0113,1.01125,1.0113,31100000.0
2007-12-13 06:40:00,1.01125,1.0113,1.01125,1.0113,10900000.0
2007-12-13 06:41:00,1.01094,1.0114,1.01068,1.0114,551500000.0
2007-12-13 06:42:00,1.0113,1.0113,1.01125,1.01125,12000000.0
2007-12-13 06:43:00,1.01125,1.0113,1.01125,1.0113,21400000.0
2007-12-13 06:44:00,1.01145,1.01145,1.01145,1.01145,2000000.0
2007-12-13 06:45:00,1.0113,1.0113,1.0113,1.0113,24000000.0
2007-12-13 06:46:00,1.0113,1.0113,1.0112,1.0112,28000000.0
2007-12-13 06:47:00,1.0113,1.0114,1.0113,1.0114,15200000.0
2007-12-13 06:48:00,1.0113,1.01135,1.0113,1.01135,5600000.0
2007-12-13 06:49:00,1.01135,1.0116,1.01135,1.01145,15400000.0
2007-12-13 06:50:00,1.01145,1.0115,1.01145,1.0115,3600000.0
2007-12-13 06:51:00,1.0115,1.01155,1.0114,1.0114,15800000.0
2007-12-13 06:52:00,1.01145,1.0115,1.0114,1.0115,13400000.0
2007-12-13 06:53:00,1.01135,1.0115,1.01135,1.0114,65200000.0
2007-12-13 06:54:00,1.01145,1.0115,1.0109,1.01105,91600000.0
2007-12-13 06:55:00,1.01115,1.0113,1.01115,1.0113,169600000.0
2007-12-13 06:56:00,1.0116,1.01195,1.0116,1.01175,246600000.0
2007-12-13 06:57:00,1.0117,1.01205,1.0117,1.01195,94200000.0
2007-12-13 06:58:00,1.0119,1.01195,1.01185,1.01185,9600000.0
2007-12-13 06:59:00,1.0119,1.0119,1.0117,1.01175,26600000.0
2007-12-13 07:00:00,1.01175,1.01175,1.01175,1.01175,9800000.0
2007-12-13 07:01:00,1.01175,1.01175,1.01175,1.01175,16000000.0
2007-12-13 07:02:00,1.01175,1.01195,1.01175,1.0118,27300000.0
2007-12-13 07:03:00,1.0118,1.01195,1.01175,1.01195,132000000.0
2007-12-13 07:04:00,1.01195,1.01195,1.0118,1.01185,59400000.0
2007-12-13 07:05:00,1.012,1.0122,1.01185,1.01185,72800000.0
2007-12-13 07:06:00,1.0123,1.01235,1.0118,1.0118,52600000.0
2007-12-13 07:07:00,1.01185,1.0119,1.01185,1.0119,109200000.0
2007-12-13 07:08:00,1.0119,1.0119,1.01185,1.01185,75199999.0
2007-12-13 07:09:00,1.0119,1.0119,1.0119,1.0119,6100000.0
2007-12-13 07:10:00,1.0119,1.0119,1.0118,1.0118,104900000.0
2007-12-13 07:11:00,1.0118,1.0118,1.0118,1.0118,56100000.0
2007-12-13 07:12:00,1.01175,1.01175,1.01175,1.01175,20000000.0
2007-12-13 07:13:00,1.01175,1.012,1.01175,1.012,50400000.0
2007-12-13 07:14:00,1.01185,1.01185,1.01185,1.01185,12000000.0
2007-12-13 07:15:00,1.01185,1.01185,1.01185,1.01185,8000000.0
2007-12-13 07:16:00,1.012,1.0123,1.01195,1.01195,123900000.0
2007-12-13 07:17:00,1.01195,1.01195,1.0112,1.0115,106200000.0
2007-12-13 07:18:00,1.0115,1.01205,1.0115,1.0118,146400000.0
2007-12-13 07:19:00,1.01185,1.01185,1.0112,1.01155,50100000.0
2007-12-13 07:20:00,1.01155,1.01175,1.01155,1.01165,95200000.0
2007-12-13 07:21:00,1.01165,1.01185,1.01145,1.01165,243000006.0
2007-12-13 07:22:00,1.01195,1.01205,1.01195,1.01205,81700000.0
2007-12-13 07:23:00,1.01205,1.01205,1.012,1.012,79200001.0
2007-12-13 07:24:00,1.01205,1.0121,1.01205,1.0121,62500000.0
2007-12-13 07:25:00,1.012,1.01205,1.012,1.01205,14000000.0
2007-12-13 07:26:00,1.012,1.01205,1.01175,1.01185,146000000.0
2007-12-13 07:27:00,1.0119,1.0119,1.01185,1.01185,20800000.0
2007-12-13 07:28:00,1.01185,1.0119,1.01185,1.0119,65200000.0
2007-12-13 07:29:00,1.0119,1.0119,1.0119,1.0119,178000000.0
2007-12-13 07:30:00,1.0119,1.0119,1.0119,1.0119,238000000.0
2007-12-13 07:31:00,1.0119,1.0119,1.0119,1.0119,165600000.0
2007-12-13 07:32:00,1.0119,1.012,1.01185,1.012,126600000.0
2007-12-13 07:33:00,1.012,1.01205,1.0115,1.0118,150100000.0
2007-12-13 07:34:00,1.0118,1.0119,1.0116,1.01165,195900000.0
2007-12-13 07:35:00,1.01165,1.0117,1.01165,1.0117,120000000.0
2007-12-13 07:36:00,1.0117,1.0117,1.01165,1.01165,76000000.0
2007-12-13 07:37:00,1.01165,1.01165,1.01165,1.01165,12000000.0
2007-12-13 07:38:00,1.01165,1.012,1.01155,1.01195,188100000.0
2007-12-13 07:39:00,1.012,1.01205,1.012,1.01205,64000000.0
2007-12-13 07:40:00,1.01205,1.0127,1.01195,1.01195,104500000.0
2007-12-13 07:41:00,1.01195,1.01205,1.01195,1.01205,24000000.0
2007-12-13 07:42:00,1.01205,1.01205,1.01195,1.012,49600000.0
2007-12-13 07:43:00,1.01205,1.01205,1.01195,1.012,29400000.0
2007-12-13 07:44:00,1.012,1.012,1.012,1.012,300000.0
2007-12-13 07:45:00,1.01195,1.01195,1.01195,1.01195,20000000.0
2007-12-13 07:46:00,1.01195,1.01195,1.01195,1.01195,16000000.0
2007-12-13 07:47:00,1.01195,1.012,1.0119,1.012,20900000.0
2007-12-13 07:48:00,1.012,1.01225,1.0119,1.01225,19700000.0
2007-12-13 07:49:00,1.01225,1.01225,1.0122,1.01225,19200000.0
2007-12-13 07:50:00,1.01225,1.01225,1.01215,1.0122,45800000.0
2007-12-13 07:51:00,1.0122,1.0122,1.01205,1.01205,17400000.0
2007-12-13 07:52:00,1.012,1.01245,1.012,1.01235,128400000.0
2007-12-13 07:53:00,1.01235,1.0125,1.01225,1.0123,193200000.0
2007-12-13 07:54:00,1.01235,1.01235,1.01225,1.01235,143600000.0
2007-12-13 07:55:00,1.01235,1.0127,1.01225,1.0123,584100000.0
2007-12-13 07:56:00,1.01225,1.0129,1.01225,1.0127,994300000.0
2007-12-13 07:57:00,1.0127,1.01295,1.01245,1.0125,226800001.0
2007-12-13 07:58:00,1.0125,1.01255,1.01245,1.01245,34600000.0
2007-12-13 07:59:00,1.01275,1.01295,1.01255,1.01255,46500000.0
2007-12-13 08:00:00,1.01255,1.01255,1.0124,1.0124,117800000.0
2007-12-13 08:01:00,1.0125,1.0126,1.01245,1.01245,36900000.0
2007-12-13 08:02:00,1.0125,1.01255,1.01245,1.0125,53600000.0
2007-12-13 08:03:00,1.0125,1.0125,1.0124,1.0124,16400000.0
2007-12-13 08:04:00,1.0125,1.0125,1.01235,1.01235,20800000.0
2007-12-13 08:05:00,1.01215,1.0124,1.01215,1.0124,10200000.0
2007-12-13 08:06:00,1.01215,1.0124,1.01215,1.0124,18100000.0
2007-12-13 08:07:00,1.0124,1.0126,1.01235,1.0124,39400000.0
2007-12-13 08:08:00,1.0124,1.0124,1.01225,1.01225,668100000.0
2007-12-13 08:09:00,1.01235,1.01235,1.01225,1.01235,762700000.0
2007-12-13 08:10:00,1.01235,1.0124,1.01235,1.01235,803000000.0
2007-12-13 08:11:00,1.0124,1.01255,1.01225,1.01245,407600000.0
2007-12-13 08:12:00,1.01245,1.0126,1.0121,1.01235,131300000.0
2007-12-13 08:13:00,1.01235,1.0124,1.01235,1.0124,13500000.0
2007-12-13 08:14:00,1.0124,1.0125,1.01205,1.01235,320400000.0
2007-12-13 08:15:00,1.0118,1.01235,1.0118,1.01235,1600000.0
2007-12-13 08:16:00,1.0118,1.0124,1.0118,1.0122,88300000.0
2007-12-13 08:17:00,1.0122,1.01245,1.0122,1.01245,11900000.0
2007-12-13 08:18:00,1.01245,1.01245,1.0122,1.0122,56300000.0
2007-12-13 08:19:00,1.0122,1.0123,1.0122,1.01225,65600000.0
2007-12-13 08:20:00,1.01225,1.0123,1.01225,1.0123,56000000.0
2007-12-13 08:21:00,1.0123,1.01235,1.01215,1.01215,147900000.0
2007-12-13 08:22:00,1.0123,1.0124,1.0119,1.01215,327299998.0
2007-12-13 08:23:00,1.01215,1.01215,1.01175,1.01205,98200000.0
2007-12-13 08:24:00,1.01205,1.0121,1.01195,1.01195,78299999.0
2007-12-13 08:25:00,1.01195,1.0123,1.01195,1.01225,219200001.0
2007-12-13 08:26:00,1.01225,1.01225,1.01225,1.01225,16200000.0
2007-12-13 08:27:00,1.0123,1.0124,1.01225,1.0123,72700000.0
2007-12-13 08:28:00,1.0123,1.0124,1.01215,1.01215,106500001.0
2007-12-13 08:29:00,1.01215,1.01235,1.01215,1.0123,76000000.0
2007-12-13 08:30:00,1.01235,1.01235,1.01235,1.01235,8000000.0
2007-12-13 08:31:00,1.0123,1.0123,1.0123,1.0123,4000000.0
2007-12-13 08:32:00,1.0123,1.01235,1.01225,1.01225,118800000.0
2007-12-13 08:33:00,1.01227,1.01228,1.01213,1.01228,222800000.0
2007-12-13 08:34:00,1.0123,1.0123,1.01207,1.01226,220400000.0
2007-12-13 08:35:00,1.0122,1.01231,1.01209,1.01209,361200000.0
2007-12-13 08:36:00,1.0122,1.01245,1.0122,1.01245,124400000.0
2007-12-13 08:37:00,1.01255,1.01265,1.0124,1.0124,307199999.0
2007-12-13 08:38:00,1.01245,1.0125,1.0124,1.01245,33700000.0
2007-12-13 08:39:00,1.01245,1.0125,1.01245,1.0125,8100000.0
2007-12-13 08:40:00,1.01245,1.0127,1.01245,1.0126,27600000.0
2007-12-13 08:41:00,1.0126,1.0126,1.0125,1.01255,9600000.0
2007-12-13 08:42:00,1.01255,1.01255,1.0125,1.01255,12000000.0
2007-12-13 08:43:00,1.01255,1.0127,1.01255,1.0126,10400000.0
2007-12-13 08:44:00,1.01265,1.01265,1.01265,1.01265,2000000.0
2007-12-13 08:45:00,1.0126,1.0126,1.0126,1.0126,6100000.0
2007-12-13 08:46:00,1.01255,1.01255,1.01255,1.01255,4000000.0
2007-12-13 08:47:00,1.0117,1.01265,1.0117,1.01235,254700000.0
2007-12-13 08:48:00,1.0124,1.0124,1.0124,1.0124,1000000.0
2007-12-13 08:49:00,1.01235,1.01235,1.01225,1.01225,20000000.0
2007-12-13 08:50:00,1.01235,1.01235,1.01225,1.01225,31900000.0
2007-12-13 08:51:00,1.01235,1.01235,1.01235,1.01235,4000000.0
2007-12-13 08:52:00,1.01235,1.01235,1.0121,1.0121,134400000.0
2007-12-13 08:53:00,1.01215,1.0126,1.0121,1.0122,122400000.0
2007-12-13 08:54:00,1.0122,1.01225,1.01215,1.01215,136000000.0
2007-12-13 08:55:00,1.01215,1.0123,1.01215,1.01225,66400000.0
2007-12-13 08:56:00,1.01225,1.01225,1.01225,1.01225,58800000.0
2007-12-13 08:57:00,1.01225,1.01245,1.01225,1.01245,30400000.0
2007-12-13 08:58:00,1.01245,1.01245,1.01235,1.01245,113700000.0
2007-12-13 08:59:00,1.01245,1.0125,1.01245,1.01245,27400000.0
2007-12-13 09:00:00,1.0125,1.0127,1.0124,1.01245,93000000.0
2007-12-13 09:01:00,1.01245,1.01255,1.01245,1.0125,9800000.0
2007-12-13 09:02:00,1.01265,1.0129,1.0126,1.01285,62200000.0
2007-12-13 09:03:00,1.01285,1.01295,1.0122,1.0122,167900000.0
2007-12-13 09:04:00,1.0122,1.01225,1.01165,1.01195,265300001.0
2007-12-13 09:05:00,1.01205,1.01225,1.01165,1.01165,104700000.0
2007-12-13 09:06:00,1.0117,1.01175,1.0117,1.01175,48000000.0
2007-12-13 09:07:00,1.01175,1.01175,1.01165,1.01165,115900000.0
2007-12-13 09:08:00,1.01165,1.01175,1.0116,1.01175,184700000.0
2007-12-13 09:09:00,1.01195,1.012,1.01195,1.012,24100000.0
2007-12-13 09:10:00,1.012,1.012,1.012,1.012,20000000.0
2007-12-13 09:11:00,1.012,1.012,1.012,1.012,32000000.0
2007-12-13 09:12:00,1.012,1.0121,1.012,1.0121,30400000.0
2007-12-13 09:13:00,1.012,1.0121,1.012,1.0121,107600000.0
2007-12-13 09:14:00,1.012,1.0121,1.012,1.0121,32000000.0
2007-12-13 09:15:00,1.012,1.012,1.01195,1.012,51000000.0
2007-12-13 09:16:00,1.012,1.012,1.012,1.012,52000000.0
2007-12-13 09:17:00,1.01195,1.0122,1.01195,1.0122,44300000.0
2007-12-13 09:18:00,1.0122,1.0122,1.01215,1.01215,12800000.0
2007-12-13 09:19:00,1.012,1.01245,1.012,1.01245,200400000.0
2007-12-13 09:20:00,1.01245,1.01255,1.01235,1.01255,45100000.0
2007-12-13 09:21:00,1.0125,1.01265,1.0125,1.01265,39000000.0
2007-12-13 09:22:00,1.01265,1.01265,1.012,1.01215,172200000.0
2007-12-13 09:23:00,1.01215,1.0126,1.01215,1.01225,104800000.0
2007-12-13 09:24:00,1.01225,1.01225,1.01185,1.01185,418400000.0
2007-12-13 09:25:00,1.01185,1.01185,1.0114,1.01145,582599996.0
2007-12-13 09:26:00,1.01145,1.01165,1.01145,1.01165,182900000.0
2007-12-13 09:27:00,1.01165,1.01165,1.01165,1.01165,32000000.0
2007-12-13 09:28:00,1.01165,1.01165,1.01165,1.01165,18400000.0
2007-12-13 09:29:00,1.01165,1.01165,1.01165,1.01165,18100000.0
2007-12-13 09:30:00,1.01165,1.012,1.0116,1.01185,401300000.0
2007-12-13 09:31:00,1.01185,1.0119,1.01185,1.01185,236000000.0
2007-12-13 09:32:00,1.01185,1.0121,1.01175,1.0121,57100000.0
2007-12-13 09:33:00,1.0121,1.01215,1.0121,1.0121,49200000.0
2007-12-13 09:34:00,1.0121,1.0125,1.0121,1.01245,150000000.0
2007-12-13 09:35:00,1.01245,1.0125,1.0124,1.0125,53500000.0
2007-12-13 09:36:00,1.0125,1.0126,1.01245,1.01245,34400000.0
2007-12-13 09:37:00,1.01245,1.0126,1.0124,1.0124,28300000.0
2007-12-13 09:38:00,1.0124,1.0125,1.01185,1.01185,138100000.0
2007-12-13 09:39:00,1.0118,1.01215,1.0118,1.01215,236299998.0
2007-12-13 09:40:00,1.0121,1.0121,1.0121,1.0121,59000000.0
2007-12-13 09:41:00,1.0121,1.0121,1.0121,1.0121,20000000.0
2007-12-13 09:42:00,1.0121,1.0122,1.0121,1.0122,70800000.0
2007-12-13 09:43:00,1.0122,1.0124,1.0121,1.01235,78100000.0
2007-12-13 09:44:00,1.0123,1.0124,1.0121,1.0124,207500000.0
2007-12-13 09:45:00,1.0123,1.01245,1.0122,1.0123,66900000.0
2007-12-13 09:46:00,1.0123,1.0123,1.0121,1.0121,203900000.0
2007-12-13 09:47:00,1.0122,1.0122,1.01205,1.01205,38000000.0
2007-12-13 09:48:00,1.01205,1.0121,1.01205,1.01205,67700000.0
2007-12-13 09:49:00,1.012,1.0121,1.012,1.01205,96200000.0
2007-12-13 09:50:00,1.01205,1.0122,1.01205,1.0122,55400000.0
2007-12-13 09:51:00,1.01225,1.0123,1.01215,1.01215,6000000.0
2007-12-13 09:52:00,1.01215,1.0123,1.01215,1.0123,42000000.0
2007-12-13 09:53:00,1.0123,1.0123,1.0123,1.0123,92000000.0
2007-12-13 09:54:00,1.01265,1.01265,1.0122,1.0122,24400000.0
2007-12-13 09:55:00,1.0122,1.0123,1.0121,1.0122,65700000.0
2007-12-13 09:56:00,1.0122,1.01225,1.01215,1.01225,140700000.0
2007-12-13 09:57:00,1.0123,1.01255,1.0123,1.0124,16000000.0
2007-12-13 09:58:00,1.0124,1.0128,1.0124,1.0128,17200000.0
2007-12-13 09:59:00,1.0128,1.0128,1.0124,1.0125,49400000.0
2007-12-13 10:00:00,1.0124,1.0128,1.0124,1.0127,215800002.0
2007-12-13 10:01:00,1.0127,1.01305,1.0127,1.01295,138940000.0
2007-12-13 10:02:00,1.013,1.01375,1.0129,1.0135,397100002.0
2007-12-13 10:03:00,1.0135,1.0136,1.0134,1.0134,96800000.0
2007-12-13 10:04:00,1.0134,1.01375,1.0134,1.01375,71600000.0
2007-12-13 10:05:00,1.01375,1.01385,1.0134,1.01355,150300000.0
2007-12-13 10:06:00,1.01355,1.01385,1.01295,1.01295,287300000.0
2007-12-13 10:07:00,1.01295,1.0134,1.01295,1.0134,260400000.0
2007-12-13 10:08:00,1.01345,1.01345,1.01325,1.01325,13200000.0
2007-12-13 10:09:00,1.0132,1.0133,1.0131,1.0131,39600000.0
2007-12-13 10:10:00,1.0131,1.01325,1.01305,1.01315,190700000.0
2007-12-13 10:11:00,1.0131,1.01315,1.01305,1.0131,57800000.0
2007-12-13 10:12:00,1.01315,1.01345,1.0131,1.0134,120250000.0
2007-12-13 10:13:00,1.0134,1.01415,1.01335,1.01405,126100000.0
2007-12-13 10:14:00,1.01405,1.0141,1.0135,1.01365,118600000.0
2007-12-13 10:15:00,1.01365,1.01375,1.0136,1.01375,63000000.0
2007-12-13 10:16:00,1.01375,1.01385,1.01365,1.01375,76800000.0
2007-12-13 10:17:00,1.01375,1.01385,1.01375,1.01385,36100000.0
2007-12-13 10:18:00,1.01385,1.01415,1.01385,1.014,17100000.0
2007-12-13 10:19:00,1.01395,1.01415,1.01385,1.01415,74300000.0
2007-12-13 10:20:00,1.01415,1.01415,1.01395,1.0141,41900000.0
2007-12-13 10:21:00,1.01405,1.01425,1.01405,1.01415,152400000.0
2007-12-13 10:22:00,1.0142,1.0143,1.0141,1.01425,54100000.0
2007-12-13 10:23:00,1.0142,1.01425,1.0141,1.0141,79800000.0
2007-12-13 10:24:00,1.01415,1.01425,1.0141,1.01425,17200000.0
2007-12-13 10:25:00,1.0141,1.0141,1.01395,1.01395,60700000.0
2007-12-13 10:26:00,1.014,1.014,1.01385,1.01395,261600000.0
2007-12-13 10:27:00,1.01395,1.01415,1.01355,1.01405,449700000.0
2007-12-13 10:28:00,1.01405,1.01405,1.01375,1.014,189900000.0
2007-12-13 10:29:00,1.0139,1.01395,1.0137,1.01395,59500000.0
2007-12-13 10:30:00,1.01395,1.01395,1.0139,1.01395,60400000.0
2007-12-13 10:31:00,1.01395,1.01395,1.01385,1.01395,98100000.0
2007-12-13 10:32:00,1.01395,1.01405,1.01395,1.01395,66000000.0
2007-12-13 10:33:00,1.01395,1.01395,1.0139,1.01395,24100000.0
2007-12-13 10:34:00,1.0139,1.01395,1.0138,1.01385,37100000.0
2007-12-13 10:35:00,1.01385,1.01385,1.01365,1.01375,51900000.0
2007-12-13 10:36:00,1.01375,1.01375,1.01365,1.01365,29000000.0
2007-12-13 10:37:00,1.01365,1.01375,1.01365,1.01365,47300000.0
2007-12-13 10:38:00,1.01365,1.01365,1.01345,1.01365,71800000.0
2007-12-13 10:39:00,1.01365,1.01365,1.01345,1.01355,25700000.0
2007-12-13 10:40:00,1.0135,1.01355,1.01345,1.01345,76000000.0
2007-12-13 10:41:00,1.01345,1.0135,1.0134,1.01345,28000000.0
2007-12-13 10:42:00,1.0135,1.01365,1.01335,1.01345,87300000.0
2007-12-13 10:43:00,1.01345,1.01355,1.01335,1.01345,40600000.0
2007-12-13 10:44:00,1.01345,1.0135,1.0134,1.0135,32200000.0
2007-12-13 10:45:00,1.0134,1.01355,1.0134,1.01355,161200000.0
2007-12-13 10:46:00,1.01355,1.01355,1.01335,1.01335,29400000.0
2007-12-13 10:47:00,1.01335,1.01345,1.01335,1.01345,232799998.0
2007-12-13 10:48:00,1.01335,1.01335,1.0133,1.0133,72800000.0
2007-12-13 10:49:00,1.01335,1.01335,1.0128,1.0128,204400000.0
2007-12-13 10:50:00,1.0128,1.01295,1.0128,1.01285,88500000.0
2007-12-13 10:51:00,1.0128,1.0128,1.01255,1.01275,293799998.0
2007-12-13 10:52:00,1.01275,1.01285,1.0123,1.01245,285800000.0
2007-12-13 10:53:00,1.01245,1.01245,1.0123,1.01245,139200000.0
2007-12-13 10:54:00,1.01245,1.01245,1.0123,1.0123,173700000.0
2007-12-13 10:55:00,1.01235,1.01235,1.01225,1.01225,24000000.0
2007-12-13 10:56:00,1.0122,1.01235,1.01215,1.01225,701999998.0
2007-12-13 10:57:00,1.01225,1.0126,1.01215,1.01215,219199999.0
2007-12-13 10:58:00,1.0121,1.0126,1.012,1.01255,464599999.0
2007-12-13 10:59:00,1.01255,1.01265,1.0121,1.0126,297700000.0
2007-12-13 11:00:00,1.01265,1.0127,1.01215,1.01265,243200000.0
2007-12-13 11:01:00,1.01265,1.01275,1.01255,1.0126,120800000.0
2007-12-13 11:02:00,1.0126,1.01295,1.01255,1.0126,79700000.0
2007-12-13 11:03:00,1.01255,1.01275,1.01255,1.01255,134000000.0
2007-12-13 11:04:00,1.0126,1.0127,1.01245,1.0126,190200007.0
2007-12-13 11:05:00,1.0126,1.01275,1.01245,1.0127,68500000.0
2007-12-13 11:06:00,1.0127,1.0127,1.0126,1.0127,25600000.0
2007-12-13 11:07:00,1.0127,1.0128,1.0125,1.0125,60700000.0
2007-12-13 11:08:00,1.0125,1.01265,1.0125,1.01265,95600000.0
2007-12-13 11:09:00,1.01265,1.01275,1.01215,1.01215,99700000.0
2007-12-13 11:10:00,1.01215,1.01215,1.01155,1.01165,136600000.0
2007-12-13 11:11:00,1.01165,1.01165,1.0111,1.01115,95100000.0
2007-12-13 11:12:00,1.01115,1.0113,1.01105,1.0113,87600000.0
2007-12-13 11:13:00,1.0112,1.01125,1.0109,1.0112,79500000.0
2007-12-13 11:14:00,1.0112,1.0112,1.0108,1.01095,194299999.0
2007-12-13 11:15:00,1.01095,1.0112,1.01095,1.0112,34000000.0
2007-12-13 11:16:00,1.0112,1.0112,1.01105,1.0111,45400000.0
2007-12-13 11:17:00,1.0111,1.01135,1.0111,1.01125,22700000.0
2007-12-13 11:18:00,1.0113,1.0113,1.01055,1.01085,151100000.0
2007-12-13 11:19:00,1.0108,1.01085,1.01055,1.01065,62500000.0
2007-12-13 11:20:00,1.0107,1.01075,1.0105,1.0105,25100000.0
2007-12-13 11:21:00,1.0105,1.01065,1.0105,1.01055,43300000.0
2007-12-13 11:22:00,1.01055,1.0106,1.00985,1.0099,236899999.0
2007-12-13 11:23:00,1.0099,1.01,1.00945,1.00945,143400000.0
2007-12-13 11:24:00,1.00945,1.01,1.00945,1.01,68100000.0
2007-12-13 11:25:00,1.01,1.01005,1.0094,1.01005,652000000.0
2007-12-13 11:26:00,1.01,1.01045,1.0098,1.01005,505650000.0
2007-12-13 11:27:00,1.01005,1.01055,1.00995,1.01055,169550000.0
2007-12-13 11:28:00,1.01055,1.0111,1.01055,1.0108,355500000.0
2007-12-13 11:29:00,1.01085,1.011,1.0108,1.01085,83900000.0
2007-12-13 11:30:00,1.01095,1.0121,1.01095,1.01205,387399998.0
2007-12-13 11:31:00,1.012,1.01215,1.01125,1.01155,601700001.0
2007-12-13 11:32:00,1.01175,1.01185,1.0115,1.01165,238200000.0
2007-12-13 11:33:00,1.01155,1.01155,1.0112,1.0113,917100000.0
2007-12-13 11:34:00,1.0113,1.01135,1.0112,1.01135,330300000.0
2007-12-13 11:35:00,1.0115,1.01165,1.0113,1.01135,170600000.0
2007-12-13 11:36:00,1.01135,1.0125,1.0112,1.0125,338400000.0
2007-12-13 11:37:00,1.0125,1.0128,1.012,1.0128,383100000.0
2007-12-13 11:38:00,1.0128,1.0136,1.0128,1.01355,82700000.0
2007-12-13 11:39:00,1.01355,1.01355,1.0131,1.0132,219800000.0
2007-12-13 11:40:00,1.01315,1.01325,1.01315,1.01325,606999997.0
2007-12-13 11:41:00,1.01325,1.01325,1.0126,1.0127,492899999.0
2007-12-13 11:42:00,1.0127,1.0128,1.0125,1.01265,190800000.0
2007-12-13 11:43:00,1.01265,1.01295,1.0126,1.0129,541099999.0
2007-12-13 11:44:00,1.0129,1.01345,1.01275,1.01275,351000000.0
2007-12-13 11:45:00,1.0128,1.01355,1.01275,1.01285,518300000.0
2007-12-13 11:46:00,1.01285,1.01335,1.01285,1.01315,350500000.0
2007-12-13 11:47:00,1.01315,1.01315,1.01295,1.013,620599995.0
2007-12-13 11:48:00,1.013,1.01365,1.01295,1.01365,1136400007.0
2007-12-13 11:49:00,1.01365,1.01365,1.01275,1.0134,247500000.0
2007-12-13 11:50:00,1.0134,1.01345,1.0131,1.0132,197300000.0
2007-12-13 11:51:00,1.0132,1.0135,1.0128,1.0133,118500000.0
2007-12-13 11:52:00,1.0133,1.0135,1.0131,1.0131,107900000.0
2007-12-13 11:53:00,1.0131,1.01315,1.01295,1.01315,81600000.0
2007-12-13 11:54:00,1.01315,1.0132,1.013,1.013,51600000.0
2007-12-13 11:55:00,1.013,1.01305,1.013,1.01305,32100000.0
2007-12-13 11:56:00,1.01305,1.0131,1.01295,1.01305,55600000.0
2007-12-13 11:57:00,1.0131,1.0131,1.0129,1.0129,29900000.0
2007-12-13 11:58:00,1.01295,1.01315,1.01285,1.0129,151500000.0
2007-12-13 11:59:00,1.0129,1.0129,1.0128,1.0129,41200000.0
2007-12-13 12:00:00,1.0129,1.0129,1.0128,1.0129,34000000.0
2007-12-13 12:01:00,1.0128,1.0128,1.01205,1.01205,126600000.0
2007-12-13 12:02:00,1.0121,1.0124,1.01205,1.0124,90100000.0
2007-12-13 12:03:00,1.0124,1.01255,1.0124,1.01255,66800000.0
2007-12-13 12:04:00,1.01255,1.01255,1.01245,1.0125,28700000.0
2007-12-13 12:05:00,1.01245,1.01255,1.01225,1.01235,148200000.0
2007-12-13 12:06:00,1.0125,1.0126,1.0123,1.0123,187900000.0
2007-12-13 12:07:00,1.0122,1.0123,1.01215,1.01225,48000000.0
2007-12-13 12:08:00,1.01225,1.0123,1.01205,1.01205,118700000.0
2007-12-13 12:09:00,1.01205,1.01215,1.01185,1.01215,164500000.0
2007-12-13 12:10:00,1.0121,1.01215,1.01195,1.01205,82500000.0
2007-12-13 12:11:00,1.012,1.012,1.01195,1.01195,184000000.0
2007-12-13 12:12:00,1.01195,1.012,1.0112,1.01145,219800000.0
2007-12-13 12:13:00,1.01145,1.01155,1.0112,1.0114,98283686.0
2007-12-13 12:14:00,1.0114,1.01145,1.0111,1.01115,87700000.0
2007-12-13 12:15:00,1.01115,1.01205,1.01115,1.01165,339100000.0
2007-12-13 12:16:00,1.01165,1.01185,1.0115,1.0118,167700000.0
2007-12-13 12:17:00,1.01185,1.01185,1.0116,1.0116,35300000.0
2007-12-13 12:18:00,1.0116,1.0117,1.01155,1.0117,102700000.0
2007-12-13 12:19:00,1.0117,1.0119,1.0116,1.01165,117200000.0
2007-12-13 12:20:00,1.01165,1.01205,1.01165,1.01185,80600000.0
2007-12-13 12:21:00,1.01195,1.0121,1.01175,1.0121,241600000.0
2007-12-13 12:22:00,1.0121,1.0121,1.01195,1.01195,98600000.0
2007-12-13 12:23:00,1.012,1.0122,1.012,1.01205,76600000.0
2007-12-13 12:24:00,1.01205,1.01205,1.0119,1.01195,119400000.0
2007-12-13 12:25:00,1.01195,1.01205,1.01195,1.012,43100000.0
2007-12-13 12:26:00,1.01195,1.01215,1.01195,1.01205,171735865.0
2007-12-13 12:27:00,1.01205,1.01205,1.01195,1.01205,53123910.0
2007-12-13 12:28:00,1.01195,1.01195,1.01195,1.01195,6400000.0
2007-12-13 12:29:00,1.0121,1.0121,1.01205,1.01205,7200000.0
2007-12-13 12:30:00,1.01195,1.01195,1.0119,1.01195,73600000.0
2007-12-13 12:31:00,1.01195,1.01205,1.0119,1.01205,125900000.0
2007-12-13 12:32:00,1.01205,1.01255,1.01195,1.0125,244900000.0
2007-12-13 12:33:00,1.0125,1.0126,1.01225,1.0125,209800000.0
2007-12-13 12:34:00,1.0125,1.01265,1.0122,1.01245,92200000.0
2007-12-13 12:35:00,1.0124,1.01245,1.01225,1.0123,100900000.0
2007-12-13 12:36:00,1.0122,1.0125,1.0122,1.01245,66500000.0
2007-12-13 12:37:00,1.01245,1.01245,1.01235,1.01235,31900000.0
2007-12-13 12:38:00,1.01235,1.0125,1.01225,1.01245,99300000.0
2007-12-13 12:39:00,1.01245,1.01245,1.0115,1.0115,187900000.0
2007-12-13 12:40:00,1.0115,1.01175,1.01125,1.01175,311899997.0
2007-12-13 12:41:00,1.0117,1.0117,1.0113,1.0113,38200000.0
2007-12-13 12:42:00,1.0113,1.0115,1.01125,1.0115,160100000.0
2007-12-13 12:43:00,1.0115,1.0116,1.01125,1.01125,176200000.0
2007-12-13 12:44:00,1.01125,1.01125,1.01125,1.01125,24900000.0
2007-12-13 12:45:00,1.01125,1.0113,1.01125,1.01125,26400000.0
2007-12-13 12:46:00,1.01125,1.0116,1.0112,1.01125,148000000.0
2007-12-13 12:47:00,1.01125,1.01125,1.01115,1.01125,230600000.0
2007-12-13 12:48:00,1.01125,1.01145,1.01115,1.01145,136500000.0
2007-12-13 12:49:00,1.01135,1.0118,1.0112,1.01135,202400000.0
2007-12-13 12:50:00,1.0114,1.01145,1.0114,1.01145,70600000.0
2007-12-13 12:51:00,1.01145,1.01145,1.0114,1.01145,49600000.0
2007-12-13 12:52:00,1.01145,1.01165,1.01145,1.0116,70300000.0
2007-12-13 12:53:00,1.0116,1.0116,1.0115,1.0116,63000000.0
2007-12-13 12:54:00,1.01155,1.0116,1.01145,1.0115,84400000.0
2007-12-13 12:55:00,1.0115,1.0119,1.0115,1.0119,151100000.0
2007-12-13 12:56:00,1.0119,1.0119,1.0118,1.0118,50000000.0
2007-12-13 12:57:00,1.0118,1.0118,1.0118,1.0118,33600000.0
2007-12-13 12:58:00,1.0118,1.0118,1.0118,1.0118,28800000.0
2007-12-13 12:59:00,1.0118,1.0119,1.01175,1.01175,32300000.0
2007-12-13 13:00:00,1.01175,1.01175,1.0116,1.01165,40300000.0
2007-12-13 13:01:00,1.01165,1.0117,1.01135,1.0116,209100000.0
2007-12-13 13:02:00,1.0116,1.0116,1.0115,1.0115,146700000.0
2007-12-13 13:03:00,1.0115,1.0118,1.0115,1.01175,234400000.0
2007-12-13 13:04:00,1.0117,1.0118,1.0117,1.0118,418600000.0
2007-12-13 13:05:00,1.0118,1.0118,1.01175,1.01175,261100000.0
2007-12-13 13:06:00,1.01175,1.01185,1.01165,1.0118,142100000.0
2007-12-13 13:07:00,1.0118,1.01185,1.01175,1.0118,136400000.0
2007-12-13 13:08:00,1.0118,1.0119,1.0117,1.0119,164600000.0
2007-12-13 13:09:00,1.0119,1.0119,1.01185,1.0119,32800000.0
2007-12-13 13:10:00,1.01185,1.0119,1.01185,1.0119,32400000.0
2007-12-13 13:11:00,1.0119,1.0119,1.0118,1.01185,112300000.0
2007-12-13 13:12:00,1.01185,1.01185,1.0118,1.0118,37800000.0
2007-12-13 13:13:00,1.0118,1.01185,1.0118,1.01185,40500000.0
2007-12-13 13:14:00,1.01185,1.01185,1.01165,1.01165,176100000.0
2007-12-13 13:15:00,1.01165,1.0119,1.01165,1.0119,41400000.0
2007-12-13 13:16:00,1.0119,1.01205,1.01185,1.01205,16200000.0
2007-12-13 13:17:00,1.012,1.012,1.01195,1.01195,36000000.0
2007-12-13 13:18:00,1.01195,1.01195,1.01185,1.0119,269300001.0
2007-12-13 13:19:00,1.01185,1.01185,1.01175,1.01175,166000000.0
2007-12-13 13:20:00,1.01175,1.01185,1.0115,1.01185,52000000.0
2007-12-13 13:21:00,1.01185,1.01185,1.0118,1.0118,8100000.0
2007-12-13 13:22:00,1.01175,1.0118,1.01125,1.0113,596000000.0
2007-12-13 13:23:00,1.0113,1.0113,1.0104,1.0108,791100001.0
2007-12-13 13:24:00,1.01075,1.0121,1.01075,1.0121,390300000.0
2007-12-13 13:25:00,1.0121,1.0127,1.01195,1.01215,277300000.0
2007-12-13 13:26:00,1.01215,1.01275,1.0121,1.0121,134900000.0
2007-12-13 13:27:00,1.01215,1.0122,1.01205,1.01215,70800000.0
2007-12-13 13:28:00,1.0122,1.01295,1.0121,1.01295,263400000.0
2007-12-13 13:29:00,1.01295,1.01325,1.01285,1.0132,244200000.0
2007-12-13 13:30:00,1.01325,1.0133,1.01305,1.01305,98400000.0
2007-12-13 13:31:00,1.013,1.0132,1.01285,1.01305,236100000.0
2007-12-13 13:32:00,1.01305,1.01305,1.0128,1.0129,33700000.0
2007-12-13 13:33:00,1.0129,1.0131,1.0128,1.0131,42000000.0
2007-12-13 13:34:00,1.0131,1.0132,1.0131,1.01315,40800000.0
2007-12-13 13:35:00,1.01315,1.01315,1.0129,1.0129,141700000.0
2007-12-13 13:36:00,1.0129,1.01325,1.0129,1.0129,76500000.0
2007-12-13 13:37:00,1.0129,1.0131,1.0129,1.0131,17600000.0
2007-12-13 13:38:00,1.0131,1.01315,1.013,1.0131,181200000.0
2007-12-13 13:39:00,1.01305,1.01345,1.01295,1.0131,232600000.0
2007-12-13 13:40:00,1.0131,1.01395,1.0131,1.0136,450499996.0
2007-12-13 13:41:00,1.01355,1.0139,1.0135,1.01355,58700000.0
2007-12-13 13:42:00,1.01355,1.01355,1.0129,1.01315,140100000.0
2007-12-13 13:43:00,1.01315,1.0132,1.013,1.0132,33500000.0
2007-12-13 13:44:00,1.0132,1.0132,1.0131,1.0132,17800000.0
2007-12-13 13:45:00,1.0132,1.0132,1.01305,1.01315,26800000.0
2007-12-13 13:46:00,1.01315,1.01315,1.0131,1.01315,26400000.0
2007-12-13 13:47:00,1.01315,1.01325,1.01315,1.0132,119400000.0
2007-12-13 13:48:00,1.0132,1.0132,1.01295,1.0132,77400000.0
2007-12-13 13:49:00,1.0132,1.01405,1.0132,1.0135,344600000.0
2007-12-13 13:50:00,1.0135,1.01375,1.0135,1.01375,212000000.0
2007-12-13 13:51:00,1.01375,1.0139,1.0137,1.0138,87100000.0
2007-12-13 13:52:00,1.0138,1.01395,1.0137,1.01395,433300000.0
2007-12-13 13:53:00,1.014,1.014,1.01385,1.014,212600001.0
2007-12-13 13:54:00,1.01395,1.01395,1.01385,1.01385,46400000.0
2007-12-13 13:55:00,1.01395,1.01395,1.0138,1.0138,38200000.0
2007-12-13 13:56:00,1.01375,1.01375,1.01355,1.01355,89900000.0
2007-12-13 13:57:00,1.01355,1.0136,1.01325,1.0133,829300002.0
2007-12-13 13:58:00,1.01325,1.0136,1.01315,1.01345,685300009.0
2007-12-13 13:59:00,1.01345,1.01395,1.01345,1.01375,233399997.0
2007-12-13 14:00:00,1.0138,1.01385,1.01375,1.01385,255800000.0
2007-12-13 14:01:00,1.01385,1.01395,1.01375,1.01385,210500000.0
2007-12-13 14:02:00,1.01385,1.01395,1.01385,1.01385,53400000.0
2007-12-13 14:03:00,1.0139,1.01395,1.0138,1.01395,25400000.0
2007-12-13 14:04:00,1.01395,1.014,1.0138,1.0138,78600000.0
2007-12-13 14:05:00,1.01385,1.01385,1.0135,1.01365,180250000.0
2007-12-13 14:06:00,1.01365,1.01385,1.01325,1.0133,83500000.0
2007-12-13 14:07:00,1.01325,1.0133,1.0132,1.0132,29800000.0
2007-12-13 14:08:00,1.0132,1.0133,1.01215,1.0124,201400000.0
2007-12-13 14:09:00,1.0122,1.01275,1.01205,1.01275,496100001.0
2007-12-13 14:10:00,1.01275,1.01275,1.01235,1.01245,408600000.0
2007-12-13 14:11:00,1.01245,1.0126,1.01235,1.0125,118500000.0
2007-12-13 14:12:00,1.0125,1.0127,1.0125,1.01265,21500000.0
2007-12-13 14:13:00,1.01275,1.01285,1.0126,1.0126,23700000.0
2007-12-13 14:14:00,1.01265,1.0127,1.0126,1.0126,19600000.0
2007-12-13 14:15:00,1.0126,1.0126,1.01255,1.0126,88800001.0
2007-12-13 14:16:00,1.0126,1.01265,1.01255,1.01255,42400000.0
2007-12-13 14:17:00,1.01255,1.01255,1.0125,1.01255,241000000.0
2007-12-13 14:18:00,1.01255,1.01255,1.01245,1.01245,192000000.0
2007-12-13 14:19:00,1.0125,1.0127,1.0124,1.0125,437300002.0
2007-12-13 14:20:00,1.0125,1.01255,1.0125,1.0125,50400000.0
2007-12-13 14:21:00,1.0125,1.0125,1.0125,1.0125,26400000.0
2007-12-13 14:22:00,1.0125,1.01255,1.0124,1.0124,95200000.0
2007-12-13 14:23:00,1.0124,1.0125,1.0124,1.0125,179500000.0
2007-12-13 14:24:00,1.0125,1.0125,1.0124,1.0125,21400000.0
2007-12-13 14:25:00,1.01245,1.0125,1.01245,1.01245,53900000.0
2007-12-13 14:26:00,1.0124,1.0124,1.01235,1.0124,31700000.0
2007-12-13 14:27:00,1.01245,1.01245,1.01245,1.01245,28800000.0
2007-12-13 14:28:00,1.0124,1.0124,1.0123,1.0123,31200000.0
2007-12-13 14:29:00,1.01225,1.0125,1.01225,1.0125,66399999.0
2007-12-13 14:30:00,1.0125,1.0125,1.0124,1.0125,53500000.0
2007-12-13 14:31:00,1.0125,1.0132,1.0125,1.01295,192900000.0
2007-12-13 14:32:00,1.0129,1.01295,1.0128,1.01285,94400000.0
2007-12-13 14:33:00,1.01285,1.01285,1.01235,1.01235,190399999.0
2007-12-13 14:34:00,1.01235,1.0125,1.01215,1.0125,887700030.0
2007-12-13 14:35:00,1.0125,1.0125,1.0118,1.0118,224650000.0
2007-12-13 14:36:00,1.0118,1.0124,1.0118,1.0124,271400000.0
2007-12-13 14:37:00,1.0124,1.0125,1.0122,1.01225,154000000.0
2007-12-13 14:38:00,1.01225,1.0125,1.01225,1.0124,186700000.0
2007-12-13 14:39:00,1.0124,1.01245,1.0124,1.01245,4600000.0
2007-12-13 14:40:00,1.01245,1.01245,1.01235,1.0124,31700000.0
2007-12-13 14:41:00,1.0124,1.0127,1.01225,1.01265,145400000.0
2007-12-13 14:42:00,1.01265,1.01305,1.01265,1.013,511700000.0
2007-12-13 14:43:00,1.013,1.0131,1.01275,1.0131,418200000.0
2007-12-13 14:44:00,1.0131,1.0132,1.01305,1.0131,215600000.0
2007-12-13 14:45:00,1.0131,1.0134,1.01305,1.01335,173800000.0
2007-12-13 14:46:00,1.0133,1.0135,1.0133,1.0135,40400000.0
2007-12-13 14:47:00,1.0135,1.0135,1.01345,1.0135,54000000.0
2007-12-13 14:48:00,1.01345,1.01345,1.0134,1.01345,113200000.0
2007-12-13 14:49:00,1.01345,1.01365,1.01345,1.01365,42300000.0
2007-12-13 14:50:00,1.0137,1.01385,1.01355,1.01365,104100000.0
2007-12-13 14:51:00,1.01365,1.01375,1.01345,1.01355,168900000.0
2007-12-13 14:52:00,1.01355,1.01365,1.01355,1.01355,133800000.0
2007-12-13 14:53:00,1.01355,1.0136,1.0135,1.0136,55200000.0
2007-12-13 14:54:00,1.0136,1.0136,1.01345,1.01355,100400000.0
2007-12-13 14:55:00,1.01355,1.0136,1.01345,1.01355,119800000.0
2007-12-13 14:56:00,1.01355,1.01355,1.01345,1.01345,187600000.0
2007-12-13 14:57:00,1.01345,1.01385,1.01345,1.0138,152400000.0
2007-12-13 14:58:00,1.0138,1.01425,1.01375,1.0141,64400000.0
2007-12-13 14:59:00,1.0141,1.0144,1.0139,1.01435,79100000.0
2007-12-13 15:00:00,1.01435,1.01465,1.0143,1.01445,89700000.0
2007-12-13 15:01:00,1.01445,1.01455,1.01445,1.0145,30800000.0
2007-12-13 15:02:00,1.0145,1.01475,1.0145,1.0146,30200000.0
2007-12-13 15:03:00,1.01465,1.01485,1.01455,1.0148,26300000.0
2007-12-13 15:04:00,1.01475,1.0148,1.01445,1.0147,91500000.0
2007-12-13 15:05:00,1.01475,1.01485,1.01465,1.0147,133500000.0
2007-12-13 15:06:00,1.0147,1.0147,1.0146,1.01465,33800000.0
2007-12-13 15:07:00,1.01475,1.0149,1.0147,1.0148,65100000.0
2007-12-13 15:08:00,1.0148,1.01505,1.0148,1.01485,117700000.0
2007-12-13 15:09:00,1.01485,1.0149,1.01465,1.0148,216100000.0
2007-12-13 15:10:00,1.01485,1.015,1.0147,1.015,176900000.0
2007-12-13 15:11:00,1.015,1.0152,1.01495,1.0151,128200000.0
2007-12-13 15:12:00,1.0151,1.01535,1.01505,1.01535,296800000.0
2007-12-13 15:13:00,1.01535,1.01545,1.01515,1.01525,279500000.0
2007-12-13 15:14:00,1.01525,1.01575,1.01525,1.01555,221100000.0
2007-12-13 15:15:00,1.0156,1.01595,1.0155,1.01595,541700001.0
2007-12-13 15:16:00,1.01595,1.01595,1.01555,1.01585,240400000.0
2007-12-13 15:17:00,1.0158,1.0158,1.0155,1.0157,334199999.0
2007-12-13 15:18:00,1.0157,1.0157,1.0156,1.01565,298900001.0
2007-12-13 15:19:00,1.01565,1.0157,1.0155,1.0155,109500000.0
2007-12-13 15:20:00,1.01555,1.01575,1.0154,1.01575,260500000.0
2007-12-13 15:21:00,1.01575,1.01575,1.0154,1.0154,115200000.0
2007-12-13 15:22:00,1.0154,1.0156,1.0154,1.0155,61000000.0
2007-12-13 15:23:00,1.0155,1.0157,1.0154,1.01565,83700000.0
2007-12-13 15:24:00,1.01565,1.01565,1.01545,1.01545,184200000.0
2007-12-13 15:25:00,1.01545,1.01545,1.0153,1.01535,139400000.0
2007-12-13 15:26:00,1.01535,1.01545,1.0153,1.0153,280400000.0
2007-12-13 15:27:00,1.01535,1.01565,1.01535,1.0155,213400000.0
2007-12-13 15:28:00,1.0155,1.0155,1.01525,1.01525,238900000.0
2007-12-13 15:29:00,1.01525,1.0157,1.01525,1.01545,122100000.0
2007-12-13 15:30:00,1.01555,1.01585,1.01515,1.01575,277300000.0
2007-12-13 15:31:00,1.01575,1.01605,1.0153,1.01555,164800000.0
2007-12-13 15:32:00,1.01555,1.01605,1.01535,1.01605,244500000.0
2007-12-13 15:33:00,1.01605,1.0168,1.0158,1.0164,295900000.0
2007-12-13 15:34:00,1.0164,1.0164,1.0158,1.01615,159100000.0
2007-12-13 15:35:00,1.01615,1.01635,1.0158,1.01595,183500000.0
2007-12-13 15:36:00,1.01595,1.01605,1.01525,1.01535,158800000.0
2007-12-13 15:37:00,1.0153,1.01585,1.015,1.01525,219700000.0
2007-12-13 15:38:00,1.0152,1.01535,1.01385,1.0145,244200001.0
2007-12-13 15:39:00,1.0145,1.0152,1.01445,1.01495,87600000.0
2007-12-13 15:40:00,1.01485,1.0158,1.0148,1.0157,295500000.0
2007-12-13 15:41:00,1.01575,1.0158,1.0155,1.0156,172500000.0
2007-12-13 15:42:00,1.0156,1.0158,1.0154,1.0155,148000000.0
2007-12-13 15:43:00,1.01545,1.0156,1.01525,1.0153,219400000.0
2007-12-13 15:44:00,1.01525,1.01525,1.01455,1.0146,108500000.0
2007-12-13 15:45:00,1.0146,1.01505,1.01445,1.01505,143100000.0
2007-12-13 15:46:00,1.01505,1.0154,1.01485,1.015,279600000.0
2007-12-13 15:47:00,1.01495,1.0152,1.0149,1.0149,165700000.0
2007-12-13 15:48:00,1.0149,1.0149,1.01475,1.01475,90800000.0
2007-12-13 15:49:00,1.01475,1.0148,1.0147,1.0147,68500000.0
2007-12-13 15:50:00,1.0147,1.0147,1.0145,1.01465,148000000.0
2007-12-13 15:51:00,1.01475,1.0151,1.01475,1.01505,63600000.0
2007-12-13 15:52:00,1.01505,1.0156,1.01505,1.01515,174000000.0
2007-12-13 15:53:00,1.0152,1.0152,1.015,1.01515,104700000.0
2007-12-13 15:54:00,1.01515,1.0155,1.0149,1.01545,146100000.0
2007-12-13 15:55:00,1.01545,1.0157,1.0152,1.01555,249599999.0
2007-12-13 15:56:00,1.0155,1.0156,1.0152,1.01545,114400000.0
2007-12-13 15:57:00,1.01545,1.01625,1.0154,1.0158,115500000.0
2007-12-13 15:58:00,1.0158,1.0158,1.0152,1.01555,59800000.0
2007-12-13 15:59:00,1.01555,1.01575,1.01545,1.0156,111300000.0
2007-12-13 16:00:00,1.0156,1.01565,1.01555,1.01565,293600000.0
2007-12-13 16:01:00,1.01565,1.01585,1.0156,1.0158,550600000.0
2007-12-13 16:02:00,1.01575,1.01585,1.01565,1.01575,70900000.0
2007-12-13 16:03:00,1.0157,1.01575,1.01545,1.01565,125700000.0
2007-12-13 16:04:00,1.0156,1.016,1.0154,1.01575,103100000.0
2007-12-13 16:05:00,1.01575,1.0161,1.01575,1.0161,83600000.0
2007-12-13 16:06:00,1.0161,1.0161,1.01585,1.01585,36200000.0
2007-12-13 16:07:00,1.01585,1.0163,1.01585,1.0161,194900000.0
2007-12-13 16:08:00,1.01605,1.01605,1.01565,1.016,78100000.0
2007-12-13 16:09:00,1.016,1.016,1.0159,1.016,41400000.0
2007-12-13 16:10:00,1.016,1.016,1.0155,1.0157,136199999.0
2007-12-13 16:11:00,1.0157,1.0158,1.0157,1.01575,40900000.0
2007-12-13 16:12:00,1.01575,1.01575,1.01545,1.0155,211500000.0
2007-12-13 16:13:00,1.0155,1.01555,1.01545,1.0155,23300000.0
2007-12-13 16:14:00,1.0155,1.01565,1.0153,1.01565,116200000.0
2007-12-13 16:15:00,1.01565,1.01565,1.0152,1.01525,148300000.0
2007-12-13 16:16:00,1.01525,1.01555,1.01515,1.0153,223500000.0
2007-12-13 16:17:00,1.0153,1.01545,1.0152,1.01535,115800000.0
2007-12-13 16:18:00,1.01535,1.01535,1.015,1.01515,153700000.0
2007-12-13 16:19:00,1.01515,1.01525,1.015,1.015,78600000.0
2007-12-13 16:20:00,1.015,1.01515,1.01495,1.01505,203100000.0
2007-12-13 16:21:00,1.01505,1.01525,1.0148,1.0151,348200000.0
2007-12-13 16:22:00,1.01515,1.01515,1.01505,1.01505,120200000.0
2007-12-13 16:23:00,1.01505,1.01535,1.01505,1.01525,267400000.0
2007-12-13 16:24:00,1.01525,1.01525,1.0148,1.0148,231300000.0
2007-12-13 16:25:00,1.01485,1.0149,1.0147,1.0148,272000000.0
2007-12-13 16:26:00,1.01475,1.0148,1.01435,1.01465,379600000.0
2007-12-13 16:27:00,1.01465,1.01465,1.01395,1.01415,410800000.0
2007-12-13 16:28:00,1.01415,1.0142,1.01345,1.01345,532000000.0
2007-12-13 16:29:00,1.01345,1.01345,1.01315,1.01345,461021156.0
2007-12-13 16:30:00,1.01345,1.01365,1.01335,1.0136,151500000.0
2007-12-13 16:31:00,1.0136,1.01375,1.0135,1.0137,271300000.0
2007-12-13 16:32:00,1.01365,1.0138,1.01355,1.01375,263300000.0
2007-12-13 16:33:00,1.0138,1.01385,1.0137,1.01375,142400000.0
2007-12-13 16:34:00,1.0138,1.0138,1.01355,1.01365,412100000.0
2007-12-13 16:35:00,1.01365,1.01365,1.0135,1.01355,244200000.0
2007-12-13 16:36:00,1.0135,1.01365,1.0135,1.01355,207000000.0
2007-12-13 16:37:00,1.01355,1.0136,1.01345,1.0136,174800000.0
2007-12-13 16:38:00,1.0136,1.0136,1.01335,1.01355,316900000.0
2007-12-13 16:39:00,1.01355,1.0138,1.01355,1.01375,117900000.0
2007-12-13 16:40:00,1.01375,1.01385,1.01365,1.01375,155700000.0
2007-12-13 16:41:00,1.01375,1.01375,1.0135,1.0136,92400000.0
2007-12-13 16:42:00,1.0136,1.0137,1.01345,1.0137,105800000.0
2007-12-13 16:43:00,1.0137,1.01375,1.01365,1.0137,145400000.0
2007-12-13 16:44:00,1.01385,1.01425,1.01385,1.014,379400001.0
2007-12-13 16:45:00,1.014,1.01415,1.0139,1.01415,53300000.0
2007-12-13 16:46:00,1.0141,1.01525,1.01405,1.01525,408000001.0
2007-12-13 16:47:00,1.01515,1.01545,1.0151,1.01515,395199999.0
2007-12-13 16:48:00,1.01515,1.01525,1.015,1.01515,695000001.0
2007-12-13 16:49:00,1.01515,1.01525,1.01505,1.01515,172000000.0
2007-12-13 16:50:00,1.01515,1.01525,1.01515,1.01515,97800000.0
2007-12-13 16:51:00,1.0151,1.01515,1.01485,1.0149,166400000.0
2007-12-13 16:52:00,1.01485,1.0151,1.0147,1.015,342600000.0
2007-12-13 16:53:00,1.015,1.0152,1.01485,1.01515,100300000.0
2007-12-13 16:54:00,1.0152,1.01535,1.01495,1.01515,385100000.0
2007-12-13 16:55:00,1.01515,1.01535,1.0151,1.01515,225500000.0
2007-12-13 16:56:00,1.01515,1.01525,1.0151,1.01515,85900000.0
2007-12-13 16:57:00,1.01515,1.01535,1.01515,1.01535,111100000.0
2007-12-13 16:58:00,1.01535,1.01555,1.01525,1.0154,377500000.0
2007-12-13 16:59:00,1.0154,1.01585,1.0153,1.01585,270500000.0
2007-12-13 17:00:00,1.01585,1.01615,1.01555,1.01575,1006399998.0
2007-12-13 17:01:00,1.01575,1.01575,1.01535,1.01555,335399999.0
2007-12-13 17:02:00,1.01555,1.01595,1.01555,1.01585,332200000.0
2007-12-13 17:03:00,1.01585,1.01675,1.0158,1.01675,437699999.0
2007-12-13 17:04:00,1.01675,1.01675,1.01625,1.0163,309800000.0
2007-12-13 17:05:00,1.0163,1.0165,1.01615,1.01635,169700000.0
2007-12-13 17:06:00,1.0163,1.0163,1.01615,1.0162,215400000.0
2007-12-13 17:07:00,1.0162,1.0165,1.0162,1.0165,90800000.0
2007-12-13 17:08:00,1.0165,1.01695,1.01645,1.01655,338500000.0
2007-12-13 17:09:00,1.01655,1.01665,1.01635,1.0165,198600000.0
2007-12-13 17:10:00,1.0165,1.01655,1.01615,1.01635,103100000.0
2007-12-13 17:11:00,1.01635,1.01635,1.01605,1.0162,105900000.0
2007-12-13 17:12:00,1.0162,1.01625,1.0159,1.0159,95200000.0
2007-12-13 17:13:00,1.0159,1.01595,1.01575,1.01595,63200000.0
2007-12-13 17:14:00,1.01585,1.01595,1.0157,1.0159,162400000.0
2007-12-13 17:15:00,1.0159,1.0159,1.0154,1.0155,306700000.0
2007-12-13 17:16:00,1.0155,1.01555,1.01535,1.01555,227900000.0
2007-12-13 17:17:00,1.01555,1.01555,1.01545,1.0155,77800000.0
2007-12-13 17:18:00,1.0155,1.01575,1.0154,1.0157,249500000.0
2007-12-13 17:19:00,1.0157,1.0159,1.01565,1.0159,95800000.0
2007-12-13 17:20:00,1.0159,1.01625,1.01575,1.01625,269000000.0
2007-12-13 17:21:00,1.01615,1.0162,1.016,1.0162,353400001.0
2007-12-13 17:22:00,1.0162,1.0163,1.01605,1.0162,209300000.0
2007-12-13 17:23:00,1.01615,1.0162,1.01595,1.01605,70100000.0
2007-12-13 17:24:00,1.01605,1.0163,1.01605,1.01615,148600000.0
2007-12-13 17:25:00,1.01615,1.01615,1.01585,1.0161,104400000.0
2007-12-13 17:26:00,1.0161,1.01705,1.0161,1.01675,377500000.0
2007-12-13 17:27:00,1.01665,1.017,1.01665,1.01695,137000000.0
2007-12-13 17:28:00,1.01695,1.01705,1.01655,1.01705,361500000.0
2007-12-13 17:29:00,1.01705,1.01735,1.01695,1.01725,561800000.0
2007-12-13 17:30:00,1.01735,1.01745,1.01715,1.0172,590200000.0
2007-12-13 17:31:00,1.01715,1.0172,1.01645,1.0165,396000000.0
2007-12-13 17:32:00,1.0165,1.01655,1.016,1.01635,280000000.0
2007-12-13 17:33:00,1.01635,1.01635,1.0161,1.01615,199400000.0
2007-12-13 17:34:00,1.01615,1.01675,1.01605,1.0167,238200000.0
2007-12-13 17:35:00,1.0167,1.0167,1.0162,1.01655,422500003.0
2007-12-13 17:36:00,1.01655,1.01685,1.0164,1.01685,184700000.0
2007-12-13 17:37:00,1.01685,1.01735,1.01685,1.01695,341100000.0
2007-12-13 17:38:00,1.01705,1.01735,1.0167,1.01675,639600000.0
2007-12-13 17:39:00,1.01675,1.0169,1.0167,1.0169,160900000.0
2007-12-13 17:40:00,1.0169,1.01725,1.0168,1.01695,331599999.0
2007-12-13 17:41:00,1.01695,1.01705,1.0167,1.01675,320100000.0
2007-12-13 17:42:00,1.01675,1.01675,1.01625,1.01635,482000000.0
2007-12-13 17:43:00,1.01635,1.01695,1.01625,1.01655,402700000.0
2007-12-13 17:44:00,1.01655,1.0167,1.01655,1.01665,73200000.0
2007-12-13 17:45:00,1.01665,1.01675,1.01655,1.01665,106900000.0
2007-12-13 17:46:00,1.01665,1.01735,1.01665,1.01735,134400000.0
2007-12-13 17:47:00,1.01735,1.01835,1.01725,1.01815,611100000.0
2007-12-13 17:48:00,1.01815,1.0188,1.01795,1.0188,193200000.0
2007-12-13 17:49:00,1.0188,1.0193,1.01865,1.0193,776400002.0
2007-12-13 17:50:00,1.01925,1.0194,1.01905,1.0192,747499999.0
2007-12-13 17:51:00,1.0192,1.01945,1.0191,1.01915,413100000.0
2007-12-13 17:52:00,1.01915,1.01915,1.01865,1.01875,539500000.0
2007-12-13 17:53:00,1.01875,1.01895,1.01825,1.01835,328700000.0
2007-12-13 17:54:00,1.0184,1.01845,1.01815,1.0184,186200000.0
2007-12-13 17:55:00,1.0184,1.01845,1.01825,1.01835,539499998.0
2007-12-13 17:56:00,1.0185,1.0187,1.01835,1.0186,377000000.0
2007-12-13 17:57:00,1.0186,1.01865,1.0185,1.0186,398200000.0
2007-12-13 17:58:00,1.0186,1.01875,1.01855,1.0187,694100000.0
2007-12-13 17:59:00,1.0187,1.01895,1.0184,1.0185,442700000.0
2007-12-13 18:00:00,1.01855,1.01905,1.0185,1.01885,491600000.0
2007-12-13 18:01:00,1.01885,1.01895,1.01885,1.01885,420500000.0
2007-12-13 18:02:00,1.01885,1.01905,1.0187,1.01885,1343700006.0
2007-12-13 18:03:00,1.0188,1.01945,1.01875,1.01945,1069700002.0
2007-12-13 18:04:00,1.01945,1.01945,1.01905,1.0192,1518800005.0
2007-12-13 18:05:00,1.01925,1.02035,1.01915,1.02035,1645300010.0
2007-12-13 18:06:00,1.0202,1.0202,1.0202,1.0202,1938499998.0
2007-12-13 18:07:00,1.02035,1.02035,1.01945,1.01945,1938499998.0
2007-12-13 18:08:00,1.02,1.0202,1.02,1.0202,1308299999.0
2007-12-13 18:09:00,1.0193,1.01935,1.01895,1.0191,1308299999.0
2007-12-13 18:10:00,1.0191,1.01915,1.01875,1.01895,1422300000.0
2007-12-13 18:11:00,1.01895,1.01955,1.01885,1.01925,1276599999.0
2007-12-13 18:12:00,1.01925,1.01965,1.01915,1.01935,1022500001.0
2007-12-13 18:13:00,1.01935,1.01965,1.0193,1.01945,1263599998.0
2007-12-13 18:14:00,1.01945,1.01965,1.01945,1.01965,1267900000.0
2007-12-13 18:15:00,1.0197,1.01995,1.01955,1.01985,1922400000.0
2007-12-13 18:16:00,1.01995,1.02,1.01955,1.01975,864550010.0
2007-12-13 18:17:00,1.01975,1.01985,1.0194,1.01965,526399999.0
2007-12-13 18:18:00,1.01965,1.01965,1.0188,1.01885,704100000.0
2007-12-13 18:19:00,1.0188,1.01925,1.0188,1.0192,188400000.0
2007-12-13 18:20:00,1.0192,1.01935,1.01905,1.01905,582800000.0
2007-12-13 18:21:00,1.01905,1.01935,1.019,1.0191,743200000.0
2007-12-13 18:22:00,1.0191,1.01965,1.0191,1.0193,593000000.0
2007-12-13 18:23:00,1.0193,1.01965,1.0192,1.01955,620000000.0
2007-12-13 18:24:00,1.01955,1.02005,1.01945,1.0199,531900000.0
2007-12-13 18:25:00,1.01995,1.02005,1.0195,1.01995,883500000.0
2007-12-13 18:26:00,1.01995,1.01995,1.0196,1.01995,923400000.0
2007-12-13 18:27:00,1.01985,1.01985,1.01925,1.01935,673200000.0
2007-12-13 18:28:00,1.0193,1.01965,1.0193,1.01955,787000000.0
2007-12-13 18:29:00,1.01955,1.01955,1.0193,1.01935,330600000.0
2007-12-13 18:30:00,1.01935,1.01945,1.01895,1.019,525500000.0
2007-12-13 18:31:00,1.01905,1.01915,1.01895,1.01915,929300001.0
2007-12-13 18:32:00,1.01915,1.01915,1.01875,1.0188,607100000.0
2007-12-13 18:33:00,1.0188,1.0188,1.01835,1.01865,421300000.0
2007-12-13 18:34:00,1.01865,1.01865,1.01855,1.01855,708700000.0
2007-12-13 18:35:00,1.01865,1.01865,1.01855,1.0186,474600000.0
2007-12-13 18:36:00,1.0186,1.0187,1.01835,1.0184,940500000.0
2007-12-13 18:37:00,1.0184,1.01855,1.01835,1.01845,877400000.0
2007-12-13 18:38:00,1.01845,1.01845,1.01825,1.01825,691600000.0
2007-12-13 18:39:00,1.0216,1.0216,1.0215,1.0216,1211200001.0
2007-12-13 18:40:00,1.0185,1.0186,1.01845,1.01845,1211200001.0
2007-12-13 18:41:00,1.0214,1.0214,1.0214,1.0214,449500000.0
2007-12-13 18:42:00,1.01875,1.01875,1.01855,1.0187,449500000.0
2007-12-13 18:43:00,1.0187,1.01885,1.01855,1.01885,1518400000.0
2007-12-13 18:44:00,1.01885,1.01895,1.01865,1.01895,330400000.0
2007-12-13 18:45:00,1.01895,1.01915,1.01885,1.019,193400000.0
2007-12-13 18:46:00,1.019,1.01925,1.01895,1.0192,263700000.0
2007-12-13 18:47:00,1.0192,1.0193,1.01915,1.0193,798500000.0
2007-12-13 18:48:00,1.0193,1.01955,1.0193,1.01935,1445100011.0
2007-12-13 18:49:00,1.0217,1.0217,1.0217,1.0217,1727399996.0
2007-12-13 18:50:00,1.01945,1.0196,1.0193,1.01945,1727399996.0
2007-12-13 18:51:00,1.01945,1.0202,1.0194,1.02015,815400000.0
2007-12-13 18:52:00,1.02015,1.0204,1.02005,1.02035,397800000.0
2007-12-13 18:53:00,1.02035,1.02075,1.02035,1.02065,1883300005.0
2007-12-13 18:54:00,1.02065,1.02095,1.02055,1.02075,701200000.0
2007-12-13 18:55:00,1.02065,1.02075,1.0205,1.02055,1452700000.0
2007-12-13 18:56:00,1.02055,1.02065,1.02035,1.0204,1263700000.0
2007-12-13 18:57:00,1.02035,1.02115,1.02035,1.0208,476500000.0
2007-12-13 18:58:00,1.0208,1.02105,1.02065,1.02105,987178670.0
2007-12-13 18:59:00,1.02105,1.02175,1.02105,1.02155,293000000.0
2007-12-13 19:00:00,1.02155,1.02185,1.02145,1.0216,595100000.0
2007-12-13 19:01:00,1.0216,1.02175,1.0211,1.02125,578200002.0
2007-12-13 19:02:00,1.02125,1.02145,1.02115,1.0212,338500000.0
2007-12-13 19:03:00,1.0212,1.02145,1.0211,1.0211,357100000.0
2007-12-13 19:04:00,1.0211,1.0211,1.0199,1.01995,1068400000.0
2007-12-13 19:05:00,1.01995,1.02025,1.0199,1.0202,556400000.0
2007-12-13 19:06:00,1.0202,1.02035,1.02015,1.02035,608900000.0
2007-12-13 19:07:00,1.0203,1.02045,1.0203,1.02045,287350000.0
2007-12-13 19:08:00,1.02045,1.02045,1.0202,1.0202,709000000.0
2007-12-13 19:09:00,1.0203,1.02035,1.02015,1.02025,198500000.0
2007-12-13 19:10:00,1.02025,1.02055,1.0202,1.02055,1027400000.0
2007-12-13 19:11:00,1.02055,1.02085,1.0204,1.0207,511500000.0
2007-12-13 19:12:00,1.0207,1.0209,1.02065,1.0209,227700000.0
2007-12-13 19:13:00,1.02085,1.02125,1.0208,1.02105,221000000.0
2007-12-13 19:14:00,1.0211,1.02155,1.0211,1.0215,341800000.0
2007-12-13 19:15:00,1.02155,1.02185,1.0215,1.02155,336600000.0
2007-12-13 19:16:00,1.0215,1.02175,1.02135,1.02145,413399999.0
2007-12-13 19:17:00,1.02145,1.02165,1.02135,1.02145,420800000.0
2007-12-13 19:18:00,1.02145,1.02175,1.02145,1.0217,343500000.0
2007-12-13 19:19:00,1.02165,1.02175,1.0216,1.02165,298200000.0
2007-12-13 19:20:00,1.02165,1.0217,1.02155,1.0216,1166200000.0
2007-12-13 19:21:00,1.02155,1.02165,1.02145,1.02155,428200005.0
2007-12-13 19:22:00,1.02155,1.0216,1.02115,1.02155,324400000.0
2007-12-13 19:23:00,1.02155,1.02175,1.0214,1.02175,332600000.0
2007-12-13 19:24:00,1.02175,1.02175,1.0215,1.0216,1170200000.0
2007-12-13 19:25:00,1.0216,1.02175,1.02145,1.02155,1001800000.0
2007-12-13 19:26:00,1.02155,1.02175,1.02155,1.02155,764200000.0
2007-12-13 19:27:00,1.02155,1.02175,1.0215,1.02155,1082000000.0
2007-12-13 19:28:00,1.02155,1.0216,1.0215,1.02155,1053600000.0
2007-12-13 19:29:00,1.02155,1.0216,1.0215,1.0215,1202000000.0
2007-12-13 19:30:00,1.0215,1.02175,1.02145,1.02175,162400000.0
2007-12-13 19:31:00,1.0217,1.02195,1.0217,1.02175,296600000.0
2007-12-13 19:32:00,1.0218,1.0219,1.02175,1.02185,443200000.0
2007-12-13 19:33:00,1.02185,1.02195,1.02165,1.02165,227500000.0
2007-12-13 19:34:00,1.02165,1.02165,1.02155,1.0216,406600000.0
2007-12-13 19:35:00,1.0221,1.0221,1.0219,1.0219,651200000.0
2007-12-13 19:36:00,1.02165,1.02165,1.02145,1.02155,651200000.0
2007-12-13 19:37:00,1.02155,1.02175,1.02155,1.0217,212100000.0
2007-12-13 19:38:00,1.0217,1.02175,1.02165,1.0217,461100000.0
2007-12-13 19:39:00,1.0217,1.0219,1.0215,1.0219,1506000019.0
2007-12-13 19:40:00,1.02155,1.0216,1.0215,1.02155,1506000019.0
2007-12-13 19:41:00,1.02155,1.02155,1.02145,1.02145,512200000.0
2007-12-13 19:42:00,1.02145,1.02155,1.02135,1.02135,206500000.0
2007-12-13 19:43:00,1.02135,1.0215,1.0213,1.0214,466500000.0
2007-12-13 19:44:00,1.0214,1.02155,1.0213,1.02145,634800000.0
2007-12-13 19:45:00,1.02145,1.02145,1.02135,1.0214,314100000.0
2007-12-13 19:46:00,1.0214,1.0216,1.0213,1.0215,628200000.0
2007-12-13 19:47:00,1.0215,1.02175,1.02145,1.0216,189000000.0
2007-12-13 19:48:00,1.0216,1.0217,1.02155,1.02165,327300000.0
2007-12-13 19:49:00,1.02165,1.02185,1.0216,1.02185,1021900000.0
2007-12-13 19:50:00,1.02185,1.02195,1.02165,1.0217,481300000.0
2007-12-13 19:51:00,1.0217,1.02185,1.0217,1.02175,203800000.0
2007-12-13 19:52:00,1.02175,1.0218,1.0217,1.02175,939600000.0
2007-12-13 19:53:00,1.02175,1.02185,1.02175,1.02185,503200000.0
2007-12-13 19:54:00,1.02185,1.0225,1.02185,1.02235,883600000.0
2007-12-13 19:55:00,1.02235,1.02245,1.02185,1.02215,1135900000.0
2007-12-13 19:56:00,1.02215,1.02225,1.02205,1.0221,608100000.0
2007-12-13 19:57:00,1.0221,1.02215,1.022,1.0221,1077100000.0
2007-12-13 19:58:00,1.0221,1.0221,1.02175,1.0219,379500000.0
2007-12-13 19:59:00,1.0219,1.02205,1.02185,1.02205,872400000.0
2007-12-13 20:00:00,1.02205,1.02245,1.02175,1.0223,651650000.0
2007-12-13 20:01:00,1.0223,1.02245,1.02195,1.02195,240400000.0
2007-12-13 20:02:00,1.02205,1.0222,1.02175,1.02195,531600000.0
2007-12-13 20:03:00,1.02195,1.02195,1.02155,1.02155,245100000.0
2007-12-13 20:04:00,1.02155,1.02215,1.02155,1.02195,573800000.0
2007-12-13 20:05:00,1.02195,1.0222,1.0219,1.0221,354400000.0
2007-12-13 20:06:00,1.0221,1.0225,1.022,1.02245,581800000.0
2007-12-13 20:07:00,1.0224,1.02275,1.02235,1.0225,666500000.0
2007-12-13 20:08:00,1.0225,1.02255,1.02225,1.0223,383400000.0
2007-12-13 20:09:00,1.0223,1.02265,1.0217,1.0225,508500001.0
2007-12-13 20:10:00,1.0225,1.0226,1.02225,1.02225,1803900000.0
2007-12-13 20:11:00,1.02225,1.02245,1.02225,1.0223,961200000.0
2007-12-13 20:12:00,1.0223,1.0224,1.02225,1.0224,557300000.0
2007-12-13 20:13:00,1.0224,1.0225,1.02225,1.02245,1361600000.0
2007-12-13 20:14:00,1.02245,1.0225,1.0224,1.02245,144100000.0
2007-12-13 20:15:00,1.02245,1.02245,1.02195,1.02215,1179900000.0
2007-12-13 20:16:00,1.02215,1.02235,1.0219,1.02195,538600000.0
2007-12-13 20:17:00,1.02195,1.022,1.02155,1.0216,568700000.0
2007-12-13 20:18:00,1.02155,1.0218,1.02155,1.02165,383100000.0
2007-12-13 20:19:00,1.02165,1.02165,1.0213,1.0215,416100000.0
2007-12-13 20:20:00,1.0215,1.0216,1.02135,1.0215,998000000.0
2007-12-13 20:21:00,1.0215,1.02225,1.0215,1.0222,775000000.0
2007-12-13 20:22:00,1.0222,1.0227,1.0221,1.02225,488300000.0
2007-12-13 20:23:00,1.02225,1.02225,1.02215,1.02215,319000000.0
2007-12-13 20:24:00,1.02215,1.0222,1.02205,1.0221,243900000.0
2007-12-13 20:25:00,1.0221,1.0224,1.02205,1.0222,181200000.0
2007-12-13 20:26:00,1.0222,1.02235,1.0222,1.02235,283700000.0
2007-12-13 20:27:00,1.02235,1.02235,1.02225,1.02225,549600000.0
2007-12-13 20:28:00,1.02225,1.0223,1.02195,1.02195,730000000.0
2007-12-13 20:29:00,1.02195,1.022,1.02185,1.02195,138100000.0
2007-12-13 20:30:00,1.02195,1.02195,1.02185,1.02185,184500000.0
2007-12-13 20:31:00,1.02185,1.0219,1.0217,1.0218,1449000015.0
2007-12-13 20:32:00,1.0218,1.0221,1.0218,1.0219,1199700000.0
2007-12-13 20:33:00,1.02195,1.02215,1.02185,1.02195,817500000.0
2007-12-13 20:34:00,1.02195,1.022,1.02185,1.022,1893600000.0
2007-12-13 20:35:00,1.022,1.0223,1.0219,1.022,222700000.0
2007-12-13 20:36:00,1.02195,1.02205,1.0217,1.0217,195700001.0
2007-12-13 20:37:00,1.0217,1.0217,1.02125,1.0214,287700001.0
2007-12-13 20:38:00,1.0214,1.02175,1.0211,1.0217,377500000.0
2007-12-13 20:39:00,1.0217,1.02205,1.0216,1.0219,267800000.0
2007-12-13 20:40:00,1.02195,1.0226,1.0219,1.0226,190100000.0
2007-12-13 20:41:00,1.0226,1.0227,1.02255,1.02265,144200000.0
2007-12-13 20:42:00,1.02265,1.02315,1.02265,1.02295,247600000.0
2007-12-13 20:43:00,1.02295,1.023,1.0228,1.02295,564800000.0
2007-12-13 20:44:00,1.02295,1.02325,1.02295,1.02315,149200000.0
2007-12-13 20:45:00,1.02315,1.02315,1.0228,1.02305,190200000.0
2007-12-13 20:46:00,1.02305,1.02315,1.02295,1.02315,254900000.0
2007-12-13 20:47:00,1.02315,1.0232,1.02305,1.0231,127900000.0
2007-12-13 20:48:00,1.0231,1.0232,1.0229,1.0232,613999999.0
2007-12-13 20:49:00,1.0232,1.02325,1.02305,1.02305,398700000.0
2007-12-13 20:50:00,1.02305,1.0231,1.0227,1.02285,536700000.0
2007-12-13 20:51:00,1.0228,1.02285,1.02265,1.02265,239500000.0
2007-12-13 20:52:00,1.02265,1.02265,1.02245,1.0225,595800000.0
2007-12-13 20:53:00,1.0225,1.0225,1.0223,1.0223,314600000.0
2007-12-13 20:54:00,1.0223,1.0223,1.02215,1.02215,885300000.0
2007-12-13 20:55:00,1.02215,1.02215,1.02165,1.02165,223600000.0
2007-12-13 20:56:00,1.02165,1.02195,1.0214,1.0217,657399975.0
2007-12-13 20:57:00,1.0217,1.0218,1.02165,1.0218,259600000.0
2007-12-13 20:58:00,1.0218,1.02195,1.0217,1.0218,373800000.0
2007-12-13 20:59:00,1.0218,1.0218,1.0215,1.0216,698500009.0
2007-12-13 21:00:00,1.02165,1.02165,1.0215,1.0216,586500000.0
2007-12-13 21:01:00,1.0216,1.0216,1.0213,1.02135,149600000.0
2007-12-13 21:02:00,1.02135,1.0215,1.02135,1.0215,153100000.0
2007-12-13 21:03:00,1.0215,1.0215,1.021,1.02105,328500000.0
2007-12-13 21:04:00,1.02105,1.02125,1.0208,1.0209,244000000.0
2007-12-13 21:05:00,1.0209,1.02125,1.02075,1.0212,158200000.0
2007-12-13 21:06:00,1.0211,1.0211,1.02065,1.02095,391500001.0
2007-12-13 21:07:00,1.02095,1.02105,1.02075,1.02085,89500000.0
2007-12-13 21:08:00,1.02085,1.02085,1.0205,1.02075,174700000.0
2007-12-13 21:09:00,1.02075,1.0208,1.0205,1.0208,289300000.0
2007-12-13 21:10:00,1.0209,1.0213,1.0206,1.0212,138100000.0
2007-12-13 21:11:00,1.0212,1.0213,1.02115,1.02125,207000000.0
2007-12-13 21:12:00,1.02125,1.0213,1.0212,1.02125,169500000.0
2007-12-13 21:13:00,1.02125,1.02155,1.0212,1.02145,170200000.0
2007-12-13 21:14:00,1.02145,1.02145,1.0207,1.02095,1219000000.0
2007-12-13 21:15:00,1.02095,1.0211,1.02095,1.0211,133900000.0
2007-12-13 21:16:00,1.0211,1.0211,1.0209,1.0211,786800000.0
2007-12-13 21:17:00,1.0211,1.02115,1.02075,1.02095,260700000.0
2007-12-13 21:18:00,1.02095,1.021,1.0209,1.021,1512700000.0
2007-12-13 21:19:00,1.021,1.0211,1.02075,1.02075,850700000.0
2007-12-13 21:20:00,1.02075,1.02075,1.02055,1.02065,537500000.0
2007-12-13 21:21:00,1.0207,1.0207,1.0203,1.0203,268000000.0
2007-12-13 21:22:00,1.0203,1.0204,1.0203,1.02035,776600000.0
2007-12-13 21:23:00,1.02035,1.0204,1.02025,1.02025,319200000.0
2007-12-13 21:24:00,1.0202,1.02045,1.02015,1.0202,1060700000.0
2007-12-13 21:25:00,1.0203,1.0207,1.0202,1.0207,721499998.0
2007-12-13 21:26:00,1.0207,1.0207,1.02045,1.0206,1328900000.0
2007-12-13 21:27:00,1.0206,1.02095,1.02055,1.02075,495100000.0
2007-12-13 21:28:00,1.02075,1.0208,1.02065,1.02075,353200000.0
2007-12-13 21:29:00,1.02075,1.02075,1.02065,1.02065,1648000000.0
2007-12-13 21:30:00,1.02065,1.0207,1.02035,1.02035,448900000.0
2007-12-13 21:31:00,1.02035,1.02035,1.0201,1.0201,1213400010.0
2007-12-13 21:32:00,1.0202,1.0202,1.0201,1.0201,2123099985.0
2007-12-13 21:33:00,1.0201,1.02055,1.0201,1.0204,384799999.0
2007-12-13 21:34:00,1.0204,1.02075,1.0203,1.02055,577799999.0
2007-12-13 21:35:00,1.0205,1.02065,1.0205,1.02065,128600000.0
2007-12-13 21:36:00,1.02065,1.02065,1.0203,1.02035,177600000.0
2007-12-13 21:37:00,1.02035,1.02035,1.0201,1.02015,584000000.0
2007-12-13 21:38:00,1.02015,1.0203,1.02015,1.0203,237300000.0
2007-12-13 21:39:00,1.0203,1.0205,1.02025,1.0203,626400000.0
2007-12-13 21:40:00,1.0203,1.0204,1.0203,1.02035,1019700000.0
2007-12-13 21:41:00,1.02035,1.02045,1.02025,1.0204,403400000.0
2007-12-13 21:42:00,1.0204,1.0204,1.02025,1.0203,1231800000.0
2007-12-13 21:43:00,1.0203,1.0203,1.02005,1.02005,1602600000.0
2007-12-13 21:44:00,1.02005,1.02025,1.02005,1.02015,923400000.0
2007-12-13 21:45:00,1.02015,1.02015,1.02,1.02005,391400000.0
2007-12-13 21:46:00,1.02005,1.02035,1.02,1.02035,690100000.0
2007-12-13 21:47:00,1.02,1.0202,1.02,1.0202,680800000.0
2007-12-13 21:48:00,1.0204,1.0204,1.0203,1.02035,680800000.0
2007-12-13 21:49:00,1.0204,1.0204,1.0203,1.0203,982800000.0
2007-12-13 21:50:00,1.02035,1.02045,1.0203,1.0204,1189000000.0
2007-12-13 21:51:00,1.0204,1.02065,1.0204,1.02045,1527400000.0
2007-12-13 21:52:00,1.02,1.02,1.02,1.02,622600000.0
2007-12-13 21:53:00,1.02045,1.02065,1.02045,1.02055,622600000.0
2007-12-13 21:54:00,1.02055,1.0206,1.02055,1.0206,323000000.0
2007-12-13 21:56:00,1.0206,1.0206,1.0205,1.02055,790099999.0
2007-12-13 21:57:00,1.0206,1.02065,1.02055,1.02065,1443500000.0
2007-12-13 21:58:00,1.02065,1.02065,1.0204,1.02055,649400000.0
2007-12-13 21:59:00,1.02055,1.02095,1.02055,1.02095,112800000.0
2007-12-13 22:00:00,1.02095,1.02095,1.02035,1.02035,277900000.0
2007-12-13 22:01:00,1.0204,1.0205,1.02035,1.02045,453500000.0
2007-12-13 22:02:00,1.02045,1.0205,1.0204,1.0204,1231300000.0
2007-12-13 22:03:00,1.02045,1.02085,1.0204,1.0208,884500000.0
2007-12-13 22:04:00,1.0208,1.02085,1.0208,1.0208,203300000.0
2007-12-13 22:06:00,1.02085,1.02095,1.02085,1.02085,656600000.0
2007-12-13 22:07:00,1.0209,1.021,1.0208,1.021,1975600032.0
2007-12-13 22:08:00,1.021,1.0211,1.02095,1.02095,1272700000.0
2007-12-13 22:09:00,1.02095,1.02095,1.0208,1.02085,972400000.0
2007-12-13 22:10:00,1.02085,1.02085,1.02065,1.0208,655100002.0
2007-12-13 22:11:00,1.0208,1.0208,1.0206,1.02075,529900000.0
2007-12-13 22:12:00,1.02075,1.02075,1.0205,1.02065,273600000.0
2007-12-13 22:13:00,1.02065,1.02075,1.0206,1.02075,551400000.0
2007-12-13 22:14:00,1.02075,1.0208,1.0206,1.0208,322600000.0
2007-12-13 22:15:00,1.0208,1.02105,1.0208,1.0209,230700000.0
2007-12-13 22:16:00,1.0209,1.0209,1.0206,1.02065,1059600000.0
2007-12-13 22:17:00,1.02065,1.0207,1.02025,1.02025,565600000.0
2007-12-13 22:18:00,1.02025,1.0205,1.02025,1.0203,804600000.0
2007-12-13 22:19:00,1.0203,1.0206,1.0203,1.0204,1463100000.0
2007-12-13 22:20:00,1.0204,1.0205,1.02025,1.0205,1304699998.0
2007-12-13 22:21:00,1.0205,1.02055,1.0203,1.02055,360200000.0
2007-12-13 22:22:00,1.02055,1.02055,1.0203,1.0204,463300000.0
2007-12-13 22:23:00,1.0204,1.0204,1.02035,1.02035,306300000.0
2007-12-13 22:24:00,1.02035,1.0204,1.02,1.0202,657900000.0
2007-12-13 22:25:00,1.0202,1.02025,1.02005,1.02005,311400000.0
2007-12-13 22:26:00,1.01995,1.02005,1.01995,1.02,594369323.0
2007-12-13 22:27:00,1.02,1.0201,1.01995,1.02,499000000.0
2007-12-13 22:28:00,1.0201,1.0203,1.0198,1.0203,712800000.0
2007-12-13 22:29:00,1.0203,1.02035,1.02005,1.02025,329500000.0
2007-12-13 22:30:00,1.02025,1.02035,1.02025,1.0203,214400000.0
2007-12-13 22:31:00,1.0203,1.0203,1.02015,1.02015,517200000.0
2007-12-13 22:32:00,1.0202,1.0202,1.01985,1.01985,480943442.0
2007-12-13 22:33:00,1.01985,1.02005,1.01965,1.01965,1140121933.0
2007-12-13 22:35:00,1.01975,1.02005,1.01975,1.02005,1760299958.0
2007-12-13 22:37:00,1.02015,1.0202,1.02005,1.02015,1938400000.0
2007-12-13 22:38:00,1.0208,1.0208,1.0208,1.0208,1948700019.0
2007-12-13 22:39:00,1.0206,1.021,1.0206,1.0206,1948700019.0
2007-12-13 22:40:00,1.0204,1.0206,1.0204,1.0206,1948700019.0
2007-12-13 22:47:00,1.02015,1.0202,1.0201,1.0202,1948700019.0
2007-12-13 22:48:00,1.0206,1.0206,1.0204,1.0204,2097100000.0
2007-12-13 22:49:00,1.0206,1.0208,1.0204,1.0206,2097100000.0
2007-12-13 22:51:00,1.02,1.02,1.0198,1.01995,2097100000.0
2007-12-13 22:54:00,1.0202,1.0204,1.0202,1.0204,1393800000.0
2007-12-13 22:55:00,1.02005,1.0201,1.01995,1.0201,1393800000.0
2007-12-13 22:56:00,1.0206,1.0206,1.0204,1.0204,1961300007.0
2007-12-13 22:57:00,1.0206,1.0206,1.0204,1.0206,1961300007.0
2007-12-13 22:58:00,1.01995,1.0202,1.01995,1.0201,1961300007.0
2007-12-13 22:59:00,1.0201,1.0201,1.02,1.02,389600000.0
2007-12-13 23:00:00,1.02,1.02005,1.02,1.02005,267700000.0
2007-12-13 23:01:00,1.02005,1.02005,1.01985,1.0199,1382100001.0
2007-12-13 23:02:00,1.0199,1.01995,1.01975,1.0198,1916099954.0
2007-12-13 23:03:00,1.0198,1.0199,1.01975,1.0199,970300003.0
2007-12-13 23:04:00,1.0206,1.0208,1.0206,1.0208,1142100000.0
2007-12-13 23:07:00,1.02005,1.02015,1.01995,1.01995,1142100000.0
2007-12-13 23:08:00,1.0206,1.0209,1.0206,1.0209,1999200000.0
2007-12-13 23:09:00,1.021,1.021,1.0209,1.0209,1999200000.0
2007-12-13 23:10:00,1.02005,1.0201,1.01995,1.0201,1999200000.0
2007-12-13 23:11:00,1.0201,1.0201,1.02,1.0201,746000000.0
2007-12-13 23:12:00,1.02,1.0202,1.01995,1.01995,1373400000.0
2007-12-13 23:13:00,1.01995,1.02005,1.01985,1.02005,824200000.0
2007-12-13 23:15:00,1.0211,1.0211,1.0211,1.0211,1113900000.0
2007-12-13 23:16:00,1.02015,1.0202,1.0199,1.02015,1113900000.0
2007-12-13 23:17:00,1.02015,1.0202,1.02005,1.0201,878500000.0
2007-12-13 23:18:00,1.0201,1.02025,1.0201,1.0202,2002800000.0
2007-12-13 23:19:00,1.0202,1.02025,1.02005,1.02025,1609600000.0
2007-12-13 23:21:00,1.02055,1.02085,1.02035,1.02035,2097300000.0
2007-12-13 23:23:00,1.02045,1.0205,1.02015,1.0205,1543299998.0
2007-12-13 23:27:00,1.02065,1.0207,1.0206,1.0206,1240000000.0
2007-12-13 23:30:00,1.02065,1.02085,1.02045,1.02065,968800000.0
2007-12-13 23:33:00,1.02065,1.0207,1.0205,1.0207,1162500000.0
2007-12-13 23:34:00,1.0207,1.0207,1.02035,1.0206,1987100000.0
2007-12-13 23:36:00,1.021,1.021,1.021,1.021,1320900000.0
2007-12-13 23:41:00,1.02085,1.0209,1.02085,1.0209,1320900000.0
2007-12-13 23:45:00,1.0208,1.02095,1.02065,1.02095,939700000.0
2007-12-13 23:48:00,1.02065,1.02075,1.02035,1.02065,2010900000.0
2007-12-13 23:51:00,1.02055,1.02055,1.02035,1.02035,1972099999.0
2007-12-13 23:53:00,1.0211,1.0211,1.0211,1.0211,1933400000.0
2007-12-13 23:54:00,1.02045,1.02065,1.02045,1.02065,1933400000.0
2007-12-13 23:55:00,1.02065,1.02065,1.02045,1.02055,1267900000.0
2007-12-13 23:58:00,1.021,1.021,1.0209,1.0209,1445000000.0
2007-12-13 23:59:00,1.0206,1.0208,1.0205,1.0206,1445000000.0
2007-12-14 00:00:00,1.0206,1.0206,1.0204,1.0204,1617700000.0
2007-12-14 00:01:00,1.0204,1.0208,1.02015,1.0205,1937900000.0
2007-12-14 00:02:00,1.0209,1.0209,1.0209,1.0209,676000000.0
2007-12-14 00:03:00,1.0205,1.0205,1.0205,1.0205,676000000.0
2007-12-14 00:04:00,1.02035,1.0206,1.02035,1.0206,600600000.0
2007-12-14 00:05:00,1.0209,1.021,1.0209,1.021,1906400000.0
2007-12-14 00:06:00,1.0208,1.0208,1.0207,1.0208,1906400000.0
2007-12-14 00:07:00,1.0206,1.0208,1.0206,1.0208,625600000.0
2007-12-14 00:08:00,1.0208,1.021,1.0208,1.0209,1078400000.0
2007-12-14 00:09:00,1.0211,1.0211,1.0208,1.021,2018599999.0
2007-12-14 00:10:00,1.0209,1.021,1.0208,1.021,2018599999.0
2007-12-14 00:11:00,1.021,1.0211,1.0209,1.0211,524800000.0
2007-12-14 00:12:00,1.0211,1.0213,1.0209,1.021,1881100000.0
2007-12-14 00:13:00,1.021,1.0213,1.021,1.02105,367700000.0
2007-12-14 00:14:00,1.02105,1.0211,1.021,1.0211,1119000000.0
2007-12-14 00:15:00,1.0211,1.0211,1.0206,1.0206,2015500000.0
2007-12-14 00:16:00,1.0211,1.0212,1.0211,1.0211,2015500000.0
2007-12-14 00:17:00,1.0211,1.0211,1.0209,1.0209,427200000.0
2007-12-14 00:18:00,1.021,1.021,1.02065,1.0209,401300000.0
2007-12-14 00:19:00,1.0209,1.021,1.0209,1.021,467100000.0
2007-12-14 00:20:00,1.021,1.021,1.0209,1.021,306700000.0
2007-12-14 00:21:00,1.021,1.021,1.0209,1.021,418300000.0
2007-12-14 00:22:00,1.021,1.021,1.0209,1.02095,181600000.0
2007-12-14 00:23:00,1.02095,1.021,1.0209,1.021,178800000.0
2007-12-14 00:24:00,1.021,1.021,1.0209,1.0209,280300000.0
2007-12-14 00:25:00,1.0209,1.021,1.0209,1.021,566400000.0
2007-12-14 00:26:00,1.021,1.021,1.021,1.021,233600000.0
2007-12-14 00:27:00,1.021,1.021,1.0209,1.021,302700000.0
2007-12-14 00:28:00,1.021,1.021,1.0208,1.021,1080000000.0
2007-12-14 00:29:00,1.021,1.021,1.0209,1.021,528800000.0
2007-12-14 00:30:00,1.021,1.021,1.02085,1.0209,663100000.0
2007-12-14 00:31:00,1.0209,1.0211,1.0209,1.0211,430300000.0
2007-12-14 00:32:00,1.021,1.0211,1.021,1.0211,158000000.0
2007-12-14 00:33:00,1.02065,1.02075,1.0206,1.0206,38300000.0
2007-12-14 00:34:00,1.02095,1.02095,1.0209,1.0209,33900000.0
2007-12-14 00:35:00,1.02095,1.02095,1.02085,1.02085,1530200000.0
2007-12-14 00:36:00,1.02085,1.02085,1.02075,1.02075,1488300000.0
2007-12-14 00:37:00,1.02075,1.02085,1.02075,1.02075,1256900000.0
2007-12-14 00:38:00,1.02075,1.02085,1.02075,1.02085,1246800000.0
2007-12-14 00:40:00,1.02085,1.02085,1.02085,1.02085,1656000000.0
2007-12-14 00:41:00,1.02085,1.02085,1.02085,1.02085,1124000000.0
2007-12-14 00:42:00,1.02085,1.02085,1.02075,1.02085,1374900000.0
2007-12-14 00:43:00,1.02085,1.02085,1.02075,1.02085,1018600000.0
2007-12-14 00:44:00,1.02085,1.0211,1.02075,1.0211,1182300000.0
2007-12-14 00:45:00,1.0211,1.0211,1.02095,1.0211,1736700000.0
2007-12-14 00:46:00,1.0211,1.0211,1.021,1.0211,1920000000.0
2007-12-14 00:47:00,1.0193,1.0193,1.0192,1.0192,1946000000.0
2007-12-14 00:48:00,1.021,1.0211,1.021,1.0211,1946000000.0
2007-12-14 00:49:00,1.0211,1.0211,1.0209,1.0211,1913000000.0
2007-12-14 00:50:00,1.0193,1.0193,1.0193,1.0193,1844100000.0
2007-12-14 00:51:00,1.021,1.0211,1.021,1.0211,1844100000.0
2007-12-14 00:52:00,1.0211,1.0211,1.021,1.0211,1161300000.0
2007-12-14 00:53:00,1.0211,1.0211,1.02105,1.0211,1080000000.0
2007-12-14 00:54:00,1.0211,1.0211,1.021,1.021,1194800000.0
2007-12-14 00:55:00,1.0211,1.0211,1.021,1.0211,2071300000.0
2007-12-14 00:56:00,1.0211,1.0212,1.021,1.0212,1497900000.0
2007-12-14 00:57:00,1.0212,1.0212,1.02115,1.0212,220100000.0
2007-12-14 00:58:00,1.0212,1.0212,1.021,1.0211,272000000.0
2007-12-14 00:59:00,1.0211,1.0211,1.02075,1.02075,668600000.0
2007-12-14 01:00:00,1.02085,1.021,1.02065,1.021,939200000.0
2007-12-14 01:01:00,1.021,1.02105,1.02085,1.0209,274000000.0
2007-12-14 01:02:00,1.021,1.02115,1.021,1.0211,302200000.0
2007-12-14 01:03:00,1.0211,1.0211,1.02085,1.0211,788600000.0
2007-12-14 01:04:00,1.0211,1.0211,1.021,1.021,338300000.0
2007-12-14 01:05:00,1.0192,1.0192,1.0192,1.0192,1151800000.0
2007-12-14 01:06:00,1.021,1.0211,1.0209,1.0211,1151800000.0
2007-12-14 01:07:00,1.0211,1.0211,1.0209,1.0209,1197900000.0
2007-12-14 01:08:00,1.0209,1.0211,1.02085,1.02085,615700000.0
2007-12-14 01:09:00,1.0212,1.0212,1.02095,1.0211,282700000.0
2007-12-14 01:10:00,1.0211,1.02115,1.02105,1.0211,242400000.0
2007-12-14 01:11:00,1.0211,1.0211,1.02095,1.02095,1418400000.0
2007-12-14 01:12:00,1.02095,1.02095,1.02095,1.02095,1084000000.0
2007-12-14 01:13:00,1.0186,1.0186,1.0185,1.0185,807200000.0
2007-12-14 01:14:00,1.0186,1.0189,1.0185,1.0188,807200000.0
2007-12-14 01:15:00,1.0211,1.0211,1.0208,1.02085,807200000.0
2007-12-14 01:16:00,1.02085,1.02085,1.02065,1.02065,1605500000.0
2007-12-14 01:17:00,1.02065,1.02075,1.0206,1.02065,1365000000.0
2007-12-14 01:18:00,1.0178,1.0179,1.0177,1.0179,1264200000.0
2007-12-14 01:19:00,1.0204,1.02055,1.0204,1.02045,1264200000.0
2007-12-14 01:20:00,1.02045,1.0205,1.0203,1.0203,413600000.0
2007-12-14 01:21:00,1.0203,1.0203,1.02005,1.02005,577000000.0
2007-12-14 01:22:00,1.02005,1.0202,1.01975,1.0202,1724000000.0
2007-12-14 01:23:00,1.0172,1.0173,1.0172,1.0173,1080600000.0
2007-12-14 01:24:00,1.0201,1.0201,1.0199,1.01995,1080600000.0
2007-12-14 01:25:00,1.01995,1.02005,1.01985,1.01995,634300000.0
2007-12-14 01:26:00,1.01995,1.01995,1.0197,1.01975,1292600000.0
2007-12-14 01:27:00,1.0198,1.0198,1.0196,1.0197,751800000.0
2007-12-14 01:28:00,1.0197,1.0197,1.0197,1.0197,402400000.0
2007-12-14 01:29:00,1.0197,1.0197,1.0194,1.0194,297600000.0
2007-12-14 01:30:00,1.0194,1.01945,1.01935,1.0194,353600000.0
2007-12-14 01:31:00,1.0194,1.01945,1.0193,1.01935,218900000.0
2007-12-14 01:32:00,1.01935,1.01945,1.01925,1.0193,160300000.0
2007-12-14 01:33:00,1.0193,1.0193,1.01915,1.01925,516900000.0
2007-12-14 01:34:00,1.01925,1.0193,1.0191,1.0193,617700000.0
2007-12-14 01:35:00,1.0193,1.0193,1.01925,1.01925,464800000.0
2007-12-14 01:36:00,1.01925,1.0193,1.0191,1.0193,1103100000.0
2007-12-14 01:37:00,1.0193,1.0193,1.0191,1.01925,471100000.0
2007-12-14 01:38:00,1.01925,1.0193,1.019,1.0192,685200000.0
2007-12-14 01:39:00,1.0192,1.0193,1.019,1.0191,464100000.0
2007-12-14 01:40:00,1.019,1.0193,1.019,1.0192,537300000.0
2007-12-14 01:41:00,1.0192,1.0193,1.0192,1.0192,180800000.0
2007-12-14 01:42:00,1.0192,1.01925,1.01915,1.0192,233000000.0
2007-12-14 01:43:00,1.0192,1.01955,1.0191,1.0191,601400000.0
2007-12-14 01:44:00,1.0191,1.0192,1.019,1.0191,1911500000.0
2007-12-14 01:45:00,1.0191,1.0191,1.01885,1.01885,1515200000.0
2007-12-14 01:46:00,1.0189,1.0193,1.0189,1.0193,702700000.0
2007-12-14 01:47:00,1.0193,1.0193,1.01915,1.0193,714300000.0
2007-12-14 01:48:00,1.0193,1.01935,1.019,1.01935,504100000.0
2007-12-14 01:49:00,1.01935,1.01935,1.01895,1.01935,217500000.0
2007-12-14 01:50:00,1.0193,1.01935,1.019,1.019,601200000.0
2007-12-14 01:51:00,1.019,1.019,1.01895,1.019,1800700000.0
2007-12-14 01:52:00,1.019,1.02005,1.019,1.01955,1130200000.0
2007-12-14 01:53:00,1.01955,1.0196,1.01915,1.0194,1527400000.0
2007-12-14 01:54:00,1.01945,1.01985,1.0194,1.0198,245600000.0
2007-12-14 01:55:00,1.0198,1.0198,1.01945,1.01955,498100000.0
2007-12-14 01:56:00,1.01955,1.0197,1.01945,1.0195,382600000.0
2007-12-14 01:57:00,1.0195,1.0195,1.01935,1.01935,767200000.0
2007-12-14 01:58:00,1.01935,1.01935,1.01935,1.01935,1244000000.0
2007-12-14 01:59:00,1.01935,1.0195,1.01935,1.0195,856400000.0
2007-12-14 02:00:00,1.0195,1.0195,1.0193,1.0193,414000000.0
2007-12-14 02:01:00,1.0193,1.01985,1.0193,1.0196,265300000.0
2007-12-14 02:02:00,1.0196,1.0196,1.0193,1.0193,189800000.0
2007-12-14 02:03:00,1.0193,1.01935,1.01915,1.0192,379950000.0
2007-12-14 02:04:00,1.0192,1.01935,1.01915,1.01915,301450000.0
2007-12-14 02:05:00,1.01915,1.01925,1.01915,1.0192,299700000.0
2007-12-14 02:06:00,1.0192,1.0192,1.0189,1.01915,600000000.0
2007-12-14 02:07:00,1.01915,1.0192,1.019,1.01905,315800000.0
2007-12-14 02:08:00,1.01905,1.0192,1.019,1.01915,469500000.0
2007-12-14 02:09:00,1.0191,1.01915,1.019,1.01905,335400000.0
2007-12-14 02:10:00,1.019,1.01905,1.01885,1.01885,259100000.0
2007-12-14 02:11:00,1.01885,1.0191,1.01865,1.0187,508200000.0
2007-12-14 02:12:00,1.01875,1.0188,1.0186,1.01865,531200000.0
2007-12-14 02:13:00,1.01865,1.01875,1.01865,1.0187,142750000.0
2007-12-14 02:14:00,1.0187,1.019,1.01855,1.0188,245200000.0
2007-12-14 02:15:00,1.0188,1.01905,1.0181,1.0181,325700000.0
2007-12-14 02:16:00,1.01815,1.01815,1.0181,1.0181,535600000.0
2007-12-14 02:17:00,1.0181,1.0183,1.0177,1.01825,211700000.0
2007-12-14 02:18:00,1.0183,1.0183,1.0178,1.0179,259400000.0
2007-12-14 02:19:00,1.0179,1.01795,1.01755,1.01755,895600000.0
2007-12-14 02:20:00,1.01755,1.0176,1.01745,1.01755,219100000.0
2007-12-14 02:21:00,1.01755,1.0176,1.0174,1.01745,204600000.0
2007-12-14 02:22:00,1.0174,1.01755,1.0174,1.01745,198300000.0
2007-12-14 02:23:00,1.01745,1.0175,1.0174,1.01745,139400000.0
2007-12-14 02:24:00,1.01745,1.01765,1.01745,1.01755,175400000.0
2007-12-14 02:25:00,1.01755,1.0179,1.01755,1.0176,127700000.0
2007-12-14 02:26:00,1.0176,1.01795,1.0176,1.0179,425700000.0
2007-12-14 02:27:00,1.0179,1.018,1.01785,1.01795,255300000.0
2007-12-14 02:28:00,1.01795,1.018,1.01765,1.0178,1352600000.0
2007-12-14 02:29:00,1.0178,1.018,1.0178,1.0178,2017600000.0
2007-12-14 02:30:00,1.0196,1.02,1.0196,1.02,169000000.0
2007-12-14 02:31:00,1.0182,1.0184,1.01815,1.0183,169000000.0
2007-12-14 02:32:00,1.01835,1.01855,1.018,1.01835,568800000.0
2007-12-14 02:33:00,1.01835,1.01845,1.0182,1.01845,212600000.0
2007-12-14 02:34:00,1.01845,1.0185,1.01845,1.0185,312500000.0
2007-12-14 02:35:00,1.01845,1.0185,1.0182,1.01825,392400000.0
2007-12-14 02:36:00,1.01825,1.0183,1.01795,1.0181,2145400000.0
2007-12-14 02:37:00,1.018,1.0184,1.018,1.01805,513300000.0
2007-12-14 02:38:00,1.01805,1.01815,1.0179,1.0181,392700000.0
2007-12-14 02:39:00,1.0181,1.0181,1.01795,1.01805,302600000.0
2007-12-14 02:40:00,1.01805,1.0182,1.01775,1.0181,871100000.0
2007-12-14 02:41:00,1.0181,1.0185,1.01785,1.0185,947400001.0
2007-12-14 02:42:00,1.01855,1.01875,1.0185,1.0185,692200000.0
2007-12-14 02:43:00,1.0185,1.0185,1.0185,1.0185,1372000000.0
2007-12-14 02:44:00,1.0185,1.0185,1.0183,1.0185,1069400000.0
2007-12-14 02:45:00,1.0185,1.0186,1.0183,1.0185,1901300000.0
2007-12-14 02:46:00,1.0186,1.01945,1.0185,1.01945,911900000.0
2007-12-14 02:47:00,1.01945,1.01995,1.0194,1.01995,502400000.0
2007-12-14 02:48:00,1.01995,1.01995,1.01905,1.01915,1779700001.0
2007-12-14 02:49:00,1.0192,1.0196,1.01915,1.01925,1619100000.0
2007-12-14 02:50:00,1.01925,1.0195,1.01885,1.0192,906300000.0
2007-12-14 02:51:00,1.0192,1.0196,1.01895,1.0194,673700000.0
2007-12-14 02:52:00,1.01945,1.01955,1.0193,1.01955,1153500000.0
2007-12-14 02:53:00,1.01955,1.01965,1.0195,1.0195,516300000.0
2007-12-14 02:54:00,1.0195,1.0202,1.01945,1.0202,446300000.0
2007-12-14 02:55:00,1.0202,1.02025,1.0196,1.0196,242000000.0
2007-12-14 02:56:00,1.0196,1.0197,1.0195,1.01955,234600000.0
2007-12-14 02:57:00,1.0196,1.0198,1.01955,1.0198,131100000.0
2007-12-14 02:58:00,1.0198,1.0198,1.0195,1.0195,1085900000.0
2007-12-14 02:59:00,1.0196,1.01985,1.0195,1.0198,824100000.0
2007-12-14 03:00:00,1.0198,1.0198,1.0195,1.0196,1953399915.0
2007-12-14 03:01:00,1.0196,1.0198,1.0196,1.0198,1755400000.0
2007-12-14 03:02:00,1.0198,1.0198,1.01975,1.01975,448100000.0
2007-12-14 03:03:00,1.01975,1.0198,1.01975,1.01975,136500000.0
2007-12-14 03:04:00,1.01975,1.01975,1.01885,1.0195,1693000000.0
2007-12-14 03:05:00,1.0195,1.0195,1.01915,1.01925,1671700000.0
2007-12-14 03:06:00,1.01925,1.01925,1.01925,1.01925,1064000000.0
2007-12-14 03:07:00,1.01925,1.01925,1.01925,1.01925,1612000000.0
2007-12-14 03:08:00,1.01925,1.01925,1.01925,1.01925,1036000000.0
2007-12-14 03:09:00,1.01925,1.01925,1.01925,1.01925,688000000.0
2007-12-14 03:10:00,1.01925,1.01945,1.0192,1.0192,652700000.0
2007-12-14 03:11:00,1.0192,1.0192,1.0191,1.0192,1926500000.0
2007-12-14 03:12:00,1.0192,1.0196,1.0192,1.01955,460400000.0
2007-12-14 03:13:00,1.01955,1.0196,1.01945,1.0195,158700000.0
2007-12-14 03:14:00,1.0195,1.0195,1.0193,1.0194,1273400000.0
2007-12-14 03:15:00,1.0194,1.0196,1.0194,1.0196,193700000.0
2007-12-14 03:16:00,1.0196,1.0196,1.01905,1.01915,1994700000.0
2007-12-14 03:17:00,1.01925,1.0193,1.01915,1.0192,1711200001.0
2007-12-14 03:18:00,1.0192,1.0192,1.0192,1.0192,1500000000.0
2007-12-14 03:19:00,1.0192,1.0193,1.01915,1.01915,826400000.0
2007-12-14 03:20:00,1.01915,1.0193,1.01915,1.0192,1384000000.0
2007-12-14 03:21:00,1.0192,1.0193,1.01905,1.0193,1874200000.0
2007-12-14 03:22:00,1.0193,1.0193,1.01905,1.0192,1411800000.0
2007-12-14 03:24:00,1.0192,1.0195,1.0192,1.0194,248800000.0
2007-12-14 03:25:00,1.01945,1.01945,1.01915,1.01945,1191500000.0
2007-12-14 03:26:00,1.01945,1.01965,1.01945,1.0195,275900000.0
2007-12-14 03:27:00,1.0195,1.0195,1.0194,1.0194,365900000.0
2007-12-14 03:28:00,1.0194,1.01955,1.0194,1.01955,242300000.0
2007-12-14 03:29:00,1.0195,1.01955,1.0194,1.0195,522800000.0
2007-12-14 03:30:00,1.0195,1.0201,1.0195,1.0201,387100000.0
2007-12-14 03:31:00,1.02005,1.02025,1.02005,1.0201,247000000.0
2007-12-14 03:32:00,1.0201,1.02015,1.02005,1.0201,137000000.0
2007-12-14 03:33:00,1.0198,1.01985,1.0198,1.01985,956200000.0
2007-12-14 03:34:00,1.0198,1.02015,1.0198,1.02005,838800000.0
2007-12-14 03:35:00,1.02005,1.02015,1.01995,1.01995,211500000.0
2007-12-14 03:36:00,1.01995,1.0202,1.01995,1.0201,396100000.0
2007-12-14 03:37:00,1.0201,1.0201,1.02,1.0201,160400000.0
2007-12-14 03:38:00,1.0201,1.02015,1.01985,1.0199,185400000.0
2007-12-14 03:39:00,1.0199,1.0199,1.0196,1.0196,850000000.0
2007-12-14 03:40:00,1.0196,1.01995,1.0196,1.01995,285400000.0
2007-12-14 03:41:00,1.01995,1.01995,1.01975,1.01975,221200000.0
2007-12-14 03:42:00,1.01975,1.0199,1.01975,1.01985,148000000.0
2007-12-14 03:43:00,1.01985,1.0199,1.01955,1.01965,681400000.0
2007-12-14 03:44:00,1.01965,1.01995,1.01955,1.01995,1787100000.0
2007-12-14 03:45:00,1.01995,1.01995,1.01965,1.01965,503300000.0
2007-12-14 03:46:00,1.01965,1.01995,1.01965,1.01985,336300000.0
2007-12-14 03:47:00,1.0199,1.01995,1.01965,1.01985,613500000.0
2007-12-14 03:48:00,1.01985,1.01995,1.01955,1.01965,638400000.0
2007-12-14 03:49:00,1.01965,1.0198,1.01955,1.01965,1265900000.0
2007-12-14 03:50:00,1.01965,1.0198,1.01965,1.01965,1369900000.0
2007-12-14 03:51:00,1.01965,1.0198,1.01965,1.0197,1774500000.0
2007-12-14 03:52:00,1.0197,1.01985,1.0194,1.01985,1613800000.0
2007-12-14 03:53:00,1.01985,1.01985,1.01975,1.0198,176000000.0
2007-12-14 03:54:00,1.01985,1.01985,1.01965,1.0197,434000000.0
2007-12-14 03:55:00,1.0197,1.0198,1.0195,1.0197,207900000.0
2007-12-14 03:56:00,1.01975,1.01975,1.0196,1.0196,936900000.0
2007-12-14 03:57:00,1.0196,1.0197,1.0194,1.01945,323700000.0
2007-12-14 03:58:00,1.01945,1.01975,1.01945,1.0197,126800000.0
2007-12-14 03:59:00,1.0197,1.01975,1.01965,1.0197,161500000.0
2007-12-14 04:00:00,1.0197,1.01975,1.0194,1.0196,985100000.0
2007-12-14 04:01:00,1.0196,1.01965,1.0193,1.01935,819900000.0
2007-12-14 04:02:00,1.01935,1.01955,1.0193,1.01955,912600000.0
2007-12-14 04:03:00,1.01955,1.01985,1.01955,1.0196,181300000.0
2007-12-14 04:04:00,1.0196,1.0196,1.0193,1.0193,564000000.0
2007-12-14 04:07:00,1.0182,1.0183,1.0182,1.0183,591600000.0
2007-12-14 04:09:00,1.0184,1.0184,1.0184,1.0184,591600000.0
2007-12-14 04:12:00,1.0196,1.0196,1.0192,1.01955,591600000.0
2007-12-14 04:13:00,1.01955,1.01955,1.0195,1.01955,172100000.0
2007-12-14 04:14:00,1.0195,1.0197,1.0194,1.01955,434200000.0
2007-12-14 04:15:00,1.01955,1.01975,1.0193,1.01975,221700000.0
2007-12-14 04:16:00,1.01975,1.01975,1.01945,1.01945,215400000.0
2007-12-14 04:17:00,1.01945,1.01955,1.0193,1.0193,296300000.0
2007-12-14 04:18:00,1.0193,1.01965,1.0193,1.01935,715100000.0
2007-12-14 04:19:00,1.01935,1.0195,1.0193,1.0195,173600000.0
2007-12-14 04:20:00,1.0195,1.0195,1.01935,1.01935,106000000.0
2007-12-14 04:21:00,1.01935,1.0194,1.01935,1.0194,170500000.0
2007-12-14 04:22:00,1.0183,1.0183,1.0183,1.0183,813500000.0
2007-12-14 04:23:00,1.0184,1.0184,1.0183,1.0183,813500000.0
2007-12-14 04:24:00,1.01915,1.01935,1.0191,1.01915,813500000.0
2007-12-14 04:25:00,1.01915,1.0192,1.0191,1.0191,232200000.0
2007-12-14 04:26:00,1.0191,1.0191,1.01885,1.01885,1196600000.0
2007-12-14 04:27:00,1.0189,1.0192,1.01885,1.01915,300900000.0
2007-12-14 04:28:00,1.01915,1.0192,1.0186,1.01875,1730699999.0
2007-12-14 04:29:00,1.0183,1.0183,1.0182,1.0183,1783800004.0
2007-12-14 04:30:00,1.0187,1.0187,1.0184,1.0186,1783800004.0
2007-12-14 04:31:00,1.0186,1.0186,1.01825,1.01855,1167700001.0
2007-12-14 04:32:00,1.01855,1.01885,1.018,1.0181,2134299998.0
2007-12-14 04:33:00,1.0181,1.0181,1.0181,1.0181,1276600000.0
2007-12-14 04:34:00,1.0182,1.01845,1.0181,1.0181,1276600000.0
2007-12-14 04:35:00,1.0181,1.0181,1.0177,1.0179,1884200000.0
2007-12-14 04:36:00,1.0181,1.0181,1.0181,1.0181,2001900000.0
2007-12-14 04:37:00,1.0179,1.0181,1.0178,1.0181,2001900000.0
2007-12-14 04:38:00,1.01785,1.01805,1.0178,1.01805,2001900000.0
2007-12-14 04:39:00,1.01805,1.01805,1.01775,1.01805,367800000.0
2007-12-14 04:40:00,1.01805,1.01805,1.01785,1.0179,538900000.0
2007-12-14 04:41:00,1.0179,1.0181,1.01755,1.01775,1850400000.0
2007-12-14 04:42:00,1.01775,1.0178,1.01755,1.0177,1258400000.0
2007-12-14 04:43:00,1.0177,1.0177,1.01755,1.01765,521500000.0
2007-12-14 04:44:00,1.01765,1.0177,1.0175,1.0175,1058800000.0
2007-12-14 04:45:00,1.0175,1.01755,1.01735,1.0174,1112900000.0
2007-12-14 04:46:00,1.01745,1.0177,1.0174,1.0175,346300000.0
2007-12-14 04:47:00,1.0175,1.018,1.01745,1.018,329400000.0
2007-12-14 04:48:00,1.018,1.018,1.01785,1.018,1351300000.0
2007-12-14 04:49:00,1.018,1.018,1.01785,1.018,1419700000.0
2007-12-14 04:50:00,1.018,1.018,1.01795,1.01795,360900000.0
2007-12-14 04:51:00,1.01795,1.018,1.0179,1.018,1438700000.0
2007-12-14 04:52:00,1.018,1.018,1.01785,1.01795,825900000.0
2007-12-14 04:53:00,1.01785,1.01795,1.01785,1.01795,157500000.0
2007-12-14 04:54:00,1.01795,1.01795,1.01775,1.01795,421200000.0
2007-12-14 04:55:00,1.01795,1.0181,1.01785,1.0181,655900000.0
2007-12-14 04:56:00,1.0181,1.0181,1.0181,1.0181,339000000.0
2007-12-14 04:57:00,1.0181,1.0181,1.0179,1.018,902400000.0
2007-12-14 04:58:00,1.0181,1.0181,1.0179,1.01805,688600000.0
2007-12-14 04:59:00,1.01805,1.0182,1.018,1.01815,386300000.0
2007-12-14 05:01:00,1.0183,1.01855,1.0183,1.0185,729600000.0
2007-12-14 05:02:00,1.0185,1.0186,1.0184,1.01845,509500000.0
2007-12-14 05:03:00,1.01845,1.0185,1.0179,1.0179,791100000.0
2007-12-14 05:04:00,1.0179,1.01845,1.0179,1.01845,862900000.0
2007-12-14 05:05:00,1.01845,1.0185,1.0181,1.0182,356200000.0
2007-12-14 05:06:00,1.0182,1.0182,1.0181,1.0182,1065600000.0
2007-12-14 05:07:00,1.0182,1.01845,1.0181,1.01845,385100000.0
2007-12-14 05:08:00,1.01845,1.0185,1.01825,1.01825,280800000.0
2007-12-14 05:09:00,1.01825,1.01825,1.01815,1.01825,201600000.0
2007-12-14 05:10:00,1.01825,1.0185,1.01825,1.0185,137700000.0
2007-12-14 05:11:00,1.0185,1.0185,1.01825,1.01825,261600000.0
2007-12-14 05:12:00,1.01825,1.01825,1.01815,1.01825,948300000.0
2007-12-14 05:13:00,1.01825,1.01825,1.01815,1.01825,407200000.0
2007-12-14 05:14:00,1.01825,1.01825,1.01825,1.01825,404800000.0
2007-12-14 05:15:00,1.01825,1.01825,1.01815,1.01825,324000000.0
2007-12-14 05:16:00,1.01825,1.01825,1.01815,1.01825,390400000.0
2007-12-14 05:17:00,1.01825,1.01855,1.01825,1.01855,998900000.0
2007-12-14 05:18:00,1.01855,1.0186,1.0184,1.0184,1396300000.0
2007-12-14 05:19:00,1.01845,1.01845,1.0184,1.01845,688000000.0
2007-12-14 05:20:00,1.01845,1.0186,1.01845,1.01845,748800000.0
2007-12-14 05:21:00,1.01845,1.0186,1.0184,1.0185,981400000.0
2007-12-14 05:22:00,1.0185,1.0185,1.0184,1.0184,234600000.0
2007-12-14 05:23:00,1.0184,1.0185,1.01825,1.01825,546400000.0
2007-12-14 05:24:00,1.01825,1.01845,1.01825,1.01845,147800000.0
2007-12-14 05:25:00,1.01845,1.01845,1.0183,1.01845,165500000.0
2007-12-14 05:26:00,1.01845,1.01845,1.0183,1.01845,189300000.0
2007-12-14 05:27:00,1.01845,1.01845,1.0183,1.01835,235200000.0
2007-12-14 05:28:00,1.01835,1.01845,1.0183,1.01845,156400000.0
2007-12-14 05:29:00,1.01845,1.01845,1.0183,1.01845,179800000.0
2007-12-14 05:30:00,1.01845,1.0185,1.01825,1.01845,211500000.0
2007-12-14 05:31:00,1.01845,1.01845,1.0183,1.01845,141600000.0
2007-12-14 05:32:00,1.01845,1.01845,1.01785,1.01785,517300000.0
2007-12-14 05:33:00,1.01785,1.01825,1.01785,1.0182,1326700000.0
2007-12-14 05:34:00,1.01815,1.01825,1.018,1.01825,1040300000.0
2007-12-14 05:35:00,1.01825,1.01825,1.018,1.01815,176800000.0
2007-12-14 05:36:00,1.01815,1.0182,1.01805,1.0181,536100000.0
2007-12-14 05:37:00,1.019,1.019,1.019,1.019,779300000.0
2007-12-14 05:38:00,1.01765,1.018,1.01755,1.01765,779300000.0
2007-12-14 05:39:00,1.0178,1.0178,1.0178,1.0178,22800000.0
2007-12-14 05:40:00,1.0178,1.01805,1.0178,1.01805,199400000.0
2007-12-14 05:41:00,1.018,1.0181,1.018,1.0181,188300000.0
2007-12-14 05:42:00,1.0181,1.0181,1.0178,1.0178,229600000.0
2007-12-14 05:43:00,1.0178,1.0181,1.0178,1.01805,916700000.0
2007-12-14 05:44:00,1.0181,1.0181,1.01775,1.0181,1084900000.0
2007-12-14 05:45:00,1.0181,1.0181,1.0181,1.0181,441600000.0
2007-12-14 05:46:00,1.01771,1.01785,1.01746,1.01754,785800001.0
2007-12-14 05:47:00,1.0179,1.01805,1.0179,1.01805,20900000.0
2007-12-14 05:48:00,1.01805,1.01805,1.01755,1.01755,1624500000.0
2007-12-14 05:49:00,1.01755,1.0179,1.01755,1.0179,1199500000.0
2007-12-14 05:50:00,1.0179,1.0179,1.01775,1.0178,360800000.0
2007-12-14 05:51:00,1.0178,1.0179,1.0176,1.0179,360000000.0
2007-12-14 05:52:00,1.01785,1.0179,1.01755,1.0178,1190400000.0
2007-12-14 05:53:00,1.0178,1.01785,1.0176,1.01785,591500000.0
2007-12-14 05:54:00,1.01785,1.01805,1.01755,1.01805,605200000.0
2007-12-14 05:55:00,1.01805,1.0181,1.018,1.01805,1154200000.0
2007-12-14 05:56:00,1.0181,1.0181,1.01805,1.01805,1065600000.0
2007-12-14 05:57:00,1.01805,1.0181,1.0179,1.01805,1017600000.0
2007-12-14 05:58:00,1.01805,1.01815,1.01805,1.0181,144600000.0
2007-12-14 05:59:00,1.0181,1.0182,1.0181,1.0182,218900000.0
2007-12-14 06:00:00,1.0182,1.0182,1.01805,1.0182,544400000.0
2007-12-14 06:01:00,1.01815,1.0182,1.0181,1.0182,108800000.0
2007-12-14 06:02:00,1.018,1.01835,1.018,1.01835,555500000.0
2007-12-14 06:03:00,1.01835,1.0184,1.0181,1.01835,104500000.0
2007-12-14 06:04:00,1.01835,1.01845,1.01835,1.01845,501500000.0
2007-12-14 06:05:00,1.01845,1.0185,1.01795,1.01795,537200000.0
2007-12-14 06:06:00,1.0181,1.0181,1.0181,1.0181,656000000.0
2007-12-14 06:07:00,1.0181,1.01825,1.0181,1.0181,423500000.0
2007-12-14 06:08:00,1.0181,1.01835,1.0181,1.01835,374500000.0
2007-12-14 06:09:00,1.01835,1.01835,1.0181,1.0183,180100000.0
2007-12-14 06:10:00,1.0183,1.0183,1.0181,1.0183,651400000.0
2007-12-14 06:11:00,1.0183,1.0183,1.0181,1.0181,1015500000.0
2007-12-14 06:12:00,1.0181,1.0181,1.0179,1.0181,1093800000.0
2007-12-14 06:13:00,1.0179,1.0181,1.0179,1.0179,1952200000.0
2007-12-14 06:14:00,1.0179,1.0182,1.0179,1.0182,1948700003.0
2007-12-14 06:15:00,1.0182,1.0182,1.0181,1.0181,300000000.0
2007-12-14 06:16:00,1.01817,1.01817,1.01761,1.01792,1169499998.0
2007-12-14 06:17:00,1.01765,1.0182,1.01765,1.0182,671000000.0
2007-12-14 06:18:00,1.01815,1.0182,1.0181,1.0181,1597200000.0
2007-12-14 06:19:00,1.0181,1.0184,1.0181,1.01835,1136900000.0
2007-12-14 06:20:00,1.01835,1.01835,1.01815,1.0182,515000000.0
2007-12-14 06:21:00,1.0182,1.0182,1.0181,1.0181,40600000.0
2007-12-14 06:22:00,1.01795,1.01808,1.01788,1.01802,654599996.0
2007-12-14 06:23:00,1.0181,1.0181,1.0181,1.0181,1044000000.0
2007-12-14 06:24:00,1.01825,1.01835,1.01815,1.0183,908500000.0
2007-12-14 06:25:00,1.0181,1.0182,1.0181,1.0182,1885800000.0
2007-12-14 06:26:00,1.0182,1.0182,1.0181,1.0181,1885800000.0
2007-12-14 06:27:00,1.01845,1.0185,1.0184,1.0184,1113400000.0
2007-12-14 06:28:00,1.0185,1.0185,1.0185,1.0185,247800000.0
2007-12-14 06:29:00,1.0185,1.0185,1.0183,1.0183,762800000.0
2007-12-14 06:30:00,1.0183,1.0185,1.0183,1.0185,301500000.0
2007-12-14 06:31:00,1.0185,1.01905,1.0182,1.01825,975600000.0
2007-12-14 06:32:00,1.01825,1.0191,1.0182,1.0191,1985500012.0
2007-12-14 06:33:00,1.0191,1.0191,1.0188,1.019,861700000.0
2007-12-14 06:35:00,1.019,1.019,1.01875,1.0188,1852900000.0
2007-12-14 06:36:00,1.0188,1.0188,1.01875,1.01875,1442300000.0
2007-12-14 06:37:00,1.01875,1.0188,1.01875,1.0188,844700000.0
2007-12-14 06:38:00,1.0188,1.0188,1.0188,1.0188,220000000.0
2007-12-14 06:39:00,1.0188,1.01885,1.0188,1.01885,336000000.0
2007-12-14 06:40:00,1.01885,1.01885,1.01885,1.01885,604000000.0
2007-12-14 06:41:00,1.019,1.019,1.019,1.019,550400000.0
2007-12-14 06:42:00,1.019,1.019,1.01885,1.01885,1142400000.0
2007-12-14 06:43:00,1.0191,1.0192,1.019,1.019,1036300000.0
2007-12-14 06:45:00,1.01925,1.01925,1.01895,1.01905,1655299966.0
2007-12-14 06:46:00,1.0181,1.0181,1.0181,1.0181,1796000000.0
2007-12-14 06:47:00,1.018,1.018,1.018,1.018,1796000000.0
2007-12-14 06:48:00,1.01905,1.01905,1.01905,1.01905,1796000000.0
2007-12-14 06:49:00,1.01905,1.01905,1.01905,1.01905,1756000000.0
2007-12-14 06:50:00,1.01905,1.01905,1.01895,1.01895,1941600000.0
2007-12-14 06:51:00,1.01895,1.01905,1.01895,1.01905,1790900000.0
2007-12-14 06:52:00,1.01905,1.01905,1.01895,1.01905,2131500000.0
2007-12-14 06:53:00,1.01905,1.01925,1.01895,1.01925,1992000000.0
2007-12-14 06:54:00,1.01925,1.0193,1.01895,1.0191,1637800000.0
2007-12-14 06:55:00,1.0191,1.0193,1.0191,1.0192,359100000.0
2007-12-14 06:56:00,1.0192,1.01935,1.0192,1.0193,808200000.0
2007-12-14 06:57:00,1.0193,1.0193,1.0191,1.0191,748000000.0
2007-12-14 06:58:00,1.0191,1.0191,1.018,1.01895,809900000.0
2007-12-14 06:59:00,1.01895,1.0191,1.01895,1.0191,236800000.0
2007-12-14 07:00:00,1.0191,1.0191,1.0191,1.0191,1077600000.0
2007-12-14 07:01:00,1.01884,1.01908,1.01884,1.019,99300000.0
2007-12-14 07:02:00,1.01875,1.019,1.01875,1.01875,1409700000.0
2007-12-14 07:03:00,1.0179,1.018,1.0179,1.018,1672100000.0
2007-12-14 07:04:00,1.01825,1.0195,1.018,1.01835,1672100000.0
2007-12-14 07:05:00,1.01835,1.0188,1.018,1.0184,600600000.0
2007-12-14 07:07:00,1.0188,1.0189,1.0185,1.0185,865800000.0
2007-12-14 07:08:00,1.0185,1.0185,1.0183,1.0183,1061600000.0
2007-12-14 07:09:00,1.018,1.018,1.018,1.018,1782300000.0
2007-12-14 07:10:00,1.01825,1.01825,1.018,1.018,1782300000.0
2007-12-14 07:11:00,1.0181,1.0181,1.018,1.0181,1426600000.0
2007-12-14 07:12:00,1.0181,1.0181,1.0181,1.0181,52500000.0
2007-12-14 07:13:00,1.018,1.018,1.0179,1.0179,1804100000.0
2007-12-14 07:14:00,1.0177,1.0179,1.0175,1.0176,1804100000.0
2007-12-14 07:15:00,1.0183,1.0183,1.0182,1.0183,1804100000.0
2007-12-14 07:17:00,1.0175,1.0175,1.0175,1.0175,1553700000.0
2007-12-14 07:18:00,1.0176,1.0176,1.0175,1.0175,1553700000.0
2007-12-14 07:20:00,1.0182,1.0183,1.01765,1.0183,1553700000.0
2007-12-14 07:21:00,1.0183,1.0183,1.018,1.018,1342800000.0
2007-12-14 07:22:00,1.0176,1.0176,1.0176,1.0176,859700000.0
2007-12-14 07:23:00,1.0177,1.0177,1.0175,1.0175,859700000.0
2007-12-14 07:24:00,1.0176,1.0177,1.0176,1.0176,859700000.0
2007-12-14 07:25:00,1.018,1.0181,1.0179,1.0179,859700000.0
2007-12-14 07:26:00,1.0179,1.01815,1.01785,1.01785,1251500000.0
2007-12-14 07:27:00,1.0181,1.0181,1.01755,1.0176,2129200000.0
2007-12-14 07:28:00,1.0176,1.018,1.0176,1.018,1814100000.0
2007-12-14 07:29:00,1.0177,1.0177,1.0177,1.0177,1565500000.0
2007-12-14 07:30:00,1.018,1.018,1.0179,1.018,1565500000.0
2007-12-14 07:32:00,1.018,1.018,1.018,1.018,1486400000.0
2007-12-14 07:33:00,1.0177,1.0177,1.0177,1.0177,2145000000.0
2007-12-14 07:34:00,1.018,1.018,1.0179,1.018,2145000000.0
2007-12-14 07:35:00,1.0178,1.0178,1.0178,1.0178,1451200001.0
2007-12-14 07:36:00,1.0177,1.0178,1.0177,1.0178,1451200001.0
2007-12-14 07:37:00,1.018,1.018,1.0176,1.018,1451200001.0
2007-12-14 07:38:00,1.0178,1.0178,1.0178,1.0178,828000000.0
2007-12-14 07:39:00,1.0178,1.01785,1.0176,1.0176,630000000.0
2007-12-14 07:41:00,1.018,1.018,1.0178,1.0178,1445600000.0
2007-12-14 07:44:00,1.0179,1.0179,1.0179,1.0179,1445600000.0
2007-12-14 07:45:00,1.0177,1.0177,1.0176,1.0176,1068000000.0
2007-12-14 07:46:00,1.0175,1.0175,1.0175,1.0175,1068000000.0
2007-12-14 07:47:00,1.0176,1.0176,1.0174,1.0174,1068000000.0
2007-12-14 07:48:00,1.0178,1.0178,1.0178,1.0178,1068000000.0
2007-12-14 07:49:00,1.018,1.018,1.01775,1.0178,1516900000.0
2007-12-14 07:50:00,1.0178,1.018,1.0178,1.018,1461800000.0
2007-12-14 07:51:00,1.0178,1.018,1.0178,1.018,443200000.0
2007-12-14 07:52:00,1.018,1.01815,1.0178,1.01785,259700000.0
2007-12-14 07:53:00,1.0181,1.0181,1.01785,1.01785,1091600000.0
2007-12-14 07:54:00,1.0181,1.0181,1.01785,1.01785,476100000.0
2007-12-14 07:55:00,1.0181,1.0181,1.018,1.0181,981500000.0
2007-12-14 07:56:00,1.018,1.0181,1.0178,1.0178,1671500000.0
2007-12-14 07:57:00,1.0178,1.0184,1.0178,1.0184,949900000.0
2007-12-14 07:58:00,1.0184,1.0184,1.0181,1.01815,124300000.0
2007-12-14 07:59:00,1.01815,1.01815,1.0178,1.0181,1304900000.0
2007-12-14 08:00:00,1.0181,1.0181,1.01785,1.01785,978800000.0
2007-12-14 08:01:00,1.01785,1.01815,1.01785,1.0181,222800000.0
2007-12-14 08:02:00,1.0181,1.0181,1.01785,1.0181,571700000.0
2007-12-14 08:03:00,1.0181,1.01815,1.01785,1.0181,748300000.0
2007-12-14 08:04:00,1.0181,1.01815,1.01785,1.01785,730400000.0
2007-12-14 08:05:00,1.01785,1.0181,1.01785,1.01785,717800000.0
2007-12-14 08:06:00,1.01785,1.0181,1.0178,1.01785,1022100000.0
2007-12-14 08:07:00,1.01785,1.0181,1.0178,1.0181,1121000000.0
2007-12-14 08:08:00,1.01805,1.0181,1.01785,1.01785,1454900000.0
2007-12-14 08:09:00,1.01785,1.01815,1.01785,1.0181,393200000.0
2007-12-14 08:10:00,1.0181,1.01815,1.01785,1.01815,243900000.0
2007-12-14 08:11:00,1.01815,1.0182,1.0178,1.0181,160000000.0
2007-12-14 08:12:00,1.0181,1.0181,1.01785,1.01785,1323300000.0
2007-12-14 08:13:00,1.01785,1.0181,1.01775,1.0178,1245400000.0
2007-12-14 08:14:00,1.0178,1.018,1.01765,1.0177,435400000.0
2007-12-14 08:15:00,1.0177,1.0177,1.0175,1.0175,1498400000.0
2007-12-14 08:16:00,1.0175,1.0176,1.0175,1.0175,850400000.0
2007-12-14 08:17:00,1.0175,1.0176,1.0174,1.01755,1150600000.0
2007-12-14 08:18:00,1.01755,1.0176,1.01755,1.01755,954100000.0
2007-12-14 08:19:00,1.01755,1.0176,1.0175,1.0175,807800000.0
2007-12-14 08:20:00,1.0175,1.0176,1.0175,1.0175,901700000.0
2007-12-14 08:22:00,1.0176,1.0176,1.0175,1.0176,816800000.0
2007-12-14 08:23:00,1.0176,1.0176,1.0175,1.0176,829800000.0
2007-12-14 08:24:00,1.0177,1.01775,1.0177,1.0177,405900000.0
2007-12-14 08:25:00,1.0177,1.0178,1.0176,1.0176,590200000.0
2007-12-14 08:26:00,1.0176,1.0177,1.0176,1.0176,1834500000.0
2007-12-14 08:27:00,1.0177,1.0178,1.0176,1.01775,2099800000.0
2007-12-14 08:28:00,1.01775,1.01785,1.01775,1.01775,132000000.0
2007-12-14 08:29:00,1.01775,1.0178,1.0175,1.0177,507100000.0
2007-12-14 08:30:00,1.0177,1.0177,1.0176,1.0176,1075200000.0
2007-12-14 08:31:00,1.0176,1.0177,1.0176,1.0177,1260000000.0
2007-12-14 08:32:00,1.0177,1.0177,1.0176,1.0176,1467200000.0
2007-12-14 08:33:00,1.0176,1.0178,1.0176,1.0177,889200000.0
2007-12-14 08:34:00,1.0177,1.0177,1.0175,1.0175,1358400000.0
2007-12-14 08:35:00,1.0175,1.0177,1.0175,1.0177,443200000.0
2007-12-14 08:36:00,1.0177,1.01795,1.0177,1.0178,257300000.0
2007-12-14 08:37:00,1.0178,1.0181,1.0178,1.01805,843100000.0
2007-12-14 08:38:00,1.01805,1.0181,1.0177,1.0177,255300000.0
2007-12-14 08:39:00,1.0181,1.0181,1.01775,1.01775,230700000.0
2007-12-14 08:40:00,1.01775,1.0181,1.01765,1.01765,604900000.0
2007-12-14 08:41:00,1.01785,1.01815,1.01765,1.01795,747400000.0
2007-12-14 08:42:00,1.01795,1.018,1.01775,1.01785,599100000.0
2007-12-14 08:43:00,1.01785,1.01785,1.0177,1.0177,291300000.0
2007-12-14 08:44:00,1.0184,1.019,1.0184,1.0188,2069100000.0
2007-12-14 08:45:00,1.0174,1.01775,1.0174,1.01775,2069100000.0
2007-12-14 08:46:00,1.01775,1.01775,1.0176,1.0176,360100000.0
2007-12-14 08:47:00,1.0176,1.0176,1.0175,1.01755,616700000.0
2007-12-14 08:48:00,1.01755,1.01755,1.01735,1.0175,735300000.0
2007-12-14 08:49:00,1.0175,1.0175,1.0174,1.01745,596000000.0
2007-12-14 08:50:00,1.01745,1.01745,1.017,1.017,315800000.0
2007-12-14 08:51:00,1.017,1.01715,1.017,1.0171,182100000.0
2007-12-14 08:52:00,1.0171,1.01715,1.01705,1.0171,151700000.0
2007-12-14 08:53:00,1.0172,1.01745,1.0172,1.01745,109800000.0
2007-12-14 08:54:00,1.01745,1.01745,1.01705,1.0174,569700000.0
2007-12-14 08:55:00,1.0174,1.0174,1.017,1.017,1304100000.0
2007-12-14 08:56:00,1.0172,1.0175,1.0172,1.0175,128400000.0
2007-12-14 08:57:00,1.01745,1.01755,1.01725,1.01725,735000000.0
2007-12-14 08:58:00,1.01725,1.018,1.01705,1.01715,1308300000.0
2007-12-14 08:59:00,1.01715,1.0172,1.0171,1.0172,1617000000.0
2007-12-14 09:00:00,1.0172,1.0178,1.01715,1.0178,1764800000.0
2007-12-14 09:01:00,1.0177,1.0177,1.017,1.0171,1677500000.0
2007-12-14 09:02:00,1.0178,1.0178,1.0177,1.0178,1677500000.0
2007-12-14 09:03:00,1.0178,1.0178,1.0177,1.0178,1530100000.0
2007-12-14 09:04:00,1.0178,1.0179,1.0178,1.0179,1601600000.0
2007-12-14 09:05:00,1.0179,1.018,1.01785,1.0179,403000000.0
2007-12-14 09:06:00,1.018,1.018,1.01775,1.0179,1262200000.0
2007-12-14 09:07:00,1.0179,1.0181,1.0179,1.0181,309900000.0
2007-12-14 09:08:00,1.0181,1.0182,1.01785,1.01815,297200000.0
2007-12-14 09:09:00,1.0182,1.0182,1.01765,1.0177,893799998.0
2007-12-14 09:10:00,1.0176,1.0181,1.0174,1.0175,1788800000.0
2007-12-14 09:11:00,1.0174,1.0174,1.0173,1.0173,1788800000.0
2007-12-14 09:12:00,1.0174,1.0174,1.0174,1.0174,1788800000.0
2007-12-14 09:13:00,1.0173,1.0173,1.017,1.0171,1788800000.0
2007-12-14 09:14:00,1.0172,1.0172,1.0171,1.0171,1788800000.0
2007-12-14 09:15:00,1.0172,1.0173,1.0172,1.0173,1788800000.0
2007-12-14 09:16:00,1.0172,1.0172,1.017,1.0171,1788800000.0
2007-12-14 09:17:00,1.01795,1.01805,1.01795,1.01805,1788800000.0
2007-12-14 09:18:00,1.01805,1.0182,1.0178,1.01815,1735500000.0
2007-12-14 09:19:00,1.01815,1.0182,1.01815,1.01815,1119200000.0
2007-12-14 09:20:00,1.01815,1.01815,1.01765,1.01795,1783900000.0
2007-12-14 09:21:00,1.0179,1.018,1.01785,1.01785,1676000000.0
2007-12-14 09:22:00,1.01785,1.018,1.01785,1.018,2047900000.0
2007-12-14 09:23:00,1.01795,1.0184,1.01795,1.0183,170400000.0
2007-12-14 09:24:00,1.0183,1.01845,1.0183,1.0184,111600000.0
2007-12-14 09:25:00,1.01845,1.01865,1.0184,1.0185,424400000.0
2007-12-14 09:26:00,1.0185,1.0187,1.0185,1.0186,1146100002.0
2007-12-14 09:27:00,1.0186,1.0186,1.0184,1.0186,2009199938.0
2007-12-14 09:28:00,1.0186,1.01865,1.01855,1.01855,149000000.0
2007-12-14 09:29:00,1.01855,1.01895,1.01855,1.0189,217500000.0
2007-12-14 09:30:00,1.01885,1.019,1.0186,1.019,414600000.0
2007-12-14 09:31:00,1.019,1.019,1.01885,1.01885,358400000.0
2007-12-14 09:32:00,1.01885,1.0189,1.01885,1.0189,209200000.0
2007-12-14 09:33:00,1.0189,1.019,1.0188,1.0189,648300012.0
2007-12-14 09:34:00,1.0189,1.019,1.0189,1.0189,697900000.0
2007-12-14 09:35:00,1.0189,1.0191,1.01845,1.01845,678200000.0
2007-12-14 09:36:00,1.01845,1.01885,1.0181,1.0184,768000000.0
2007-12-14 09:37:00,1.0184,1.0184,1.0181,1.0183,865400000.0
2007-12-14 09:38:00,1.0183,1.0184,1.0183,1.01835,536500000.0
2007-12-14 09:39:00,1.01835,1.01835,1.018,1.0183,226600000.0
2007-12-14 09:40:00,1.0183,1.0183,1.01815,1.0183,369100000.0
2007-12-14 09:41:00,1.0183,1.0183,1.0183,1.0183,396200000.0
2007-12-14 09:42:00,1.01835,1.0185,1.0183,1.0185,902500000.0
2007-12-14 09:43:00,1.0185,1.0185,1.0183,1.01835,1221200000.0
2007-12-14 09:44:00,1.01835,1.01905,1.0183,1.01855,1087800000.0
2007-12-14 09:45:00,1.0174,1.0174,1.0172,1.0172,1719400036.0
2007-12-14 09:46:00,1.0185,1.0186,1.0185,1.0185,1719400036.0
2007-12-14 09:47:00,1.0172,1.0173,1.0172,1.0173,1750100021.0
2007-12-14 09:48:00,1.0186,1.0188,1.0186,1.0188,1750100021.0
2007-12-14 09:49:00,1.0188,1.0188,1.01865,1.0187,99600000.0
2007-12-14 09:50:00,1.0187,1.0187,1.0186,1.0187,1236500000.0
2007-12-14 09:51:00,1.0187,1.0188,1.0185,1.0186,892800000.0
2007-12-14 09:52:00,1.0186,1.0187,1.0185,1.01865,426700000.0
2007-12-14 09:53:00,1.01865,1.0187,1.0185,1.0186,1452118126.0
2007-12-14 09:54:00,1.0185,1.0188,1.01845,1.01845,750738224.0
2007-12-14 09:55:00,1.01845,1.01855,1.01815,1.0182,349700000.0
2007-12-14 09:56:00,1.01815,1.0182,1.0178,1.01815,1356300000.0
2007-12-14 09:57:00,1.01815,1.01845,1.01785,1.0184,904700000.0
2007-12-14 09:58:00,1.0184,1.0184,1.0183,1.0183,175500000.0
2007-12-14 09:59:00,1.0183,1.01855,1.01825,1.01825,247800000.0
2007-12-14 10:00:00,1.01825,1.0183,1.01765,1.01785,429200000.0
2007-12-14 10:01:00,1.01785,1.01785,1.017,1.01715,533600000.0
2007-12-14 10:02:00,1.01715,1.01725,1.01715,1.01715,295300000.0
2007-12-14 10:03:00,1.01725,1.0173,1.01695,1.01715,332300000.0
2007-12-14 10:04:00,1.01715,1.0172,1.01705,1.01715,579700000.0
2007-12-14 10:05:00,1.01715,1.0172,1.017,1.0171,935599983.0
2007-12-14 10:06:00,1.0171,1.01725,1.0171,1.0172,401800000.0
2007-12-14 10:07:00,1.0172,1.0172,1.01715,1.01715,281700000.0
2007-12-14 10:08:00,1.0171,1.0173,1.0171,1.0173,481300000.0
2007-12-14 10:09:00,1.0173,1.01745,1.0173,1.01745,654700000.0
2007-12-14 10:10:00,1.01745,1.0178,1.01725,1.01755,899500000.0
2007-12-14 10:11:00,1.01755,1.0176,1.0173,1.0174,473700000.0
2007-12-14 10:12:00,1.0174,1.01745,1.0173,1.01735,261000000.0
2007-12-14 10:13:00,1.01735,1.01735,1.01705,1.0172,179300000.0
2007-12-14 10:14:00,1.0172,1.0173,1.0171,1.0171,833600000.0
2007-12-14 10:15:00,1.0171,1.0174,1.01705,1.01735,1104600000.0
2007-12-14 10:16:00,1.01735,1.01735,1.017,1.0171,798400007.0
2007-12-14 10:17:00,1.0176,1.0176,1.0175,1.0176,1166699998.0
2007-12-14 10:18:00,1.0171,1.0173,1.017,1.0171,1166699998.0
2007-12-14 10:19:00,1.01705,1.0173,1.01705,1.01715,776100000.0
2007-12-14 10:20:00,1.01715,1.01725,1.0171,1.01725,545300000.0
2007-12-14 10:21:00,1.01725,1.0174,1.0172,1.01735,189400000.0
2007-12-14 10:22:00,1.0174,1.01775,1.01735,1.0175,963349954.0
2007-12-14 10:23:00,1.0175,1.01755,1.0174,1.01745,108100000.0
2007-12-14 10:24:00,1.01745,1.0175,1.01745,1.01745,94200000.0
2007-12-14 10:25:00,1.01745,1.0175,1.0174,1.01745,168500000.0
2007-12-14 10:26:00,1.01745,1.01745,1.0174,1.01745,193900000.0
2007-12-14 10:27:00,1.01745,1.01745,1.01735,1.01745,710400000.0
2007-12-14 10:28:00,1.01745,1.01765,1.0174,1.01755,116600000.0
2007-12-14 10:29:00,1.01755,1.01755,1.0175,1.0175,154900000.0
2007-12-14 10:30:00,1.0175,1.01755,1.0175,1.01755,172700000.0
2007-12-14 10:31:00,1.0175,1.0177,1.0175,1.0176,178600000.0
2007-12-14 10:32:00,1.0176,1.0176,1.0175,1.0176,315700000.0
2007-12-14 10:33:00,1.0176,1.0176,1.01745,1.01745,598900000.0
2007-12-14 10:34:00,1.01745,1.0184,1.01745,1.0184,764400000.0
2007-12-14 10:35:00,1.0184,1.0184,1.01805,1.01805,1489600001.0
2007-12-14 10:36:00,1.018,1.0181,1.0175,1.01755,637900000.0
2007-12-14 10:37:00,1.01755,1.0177,1.0175,1.01755,1198100000.0
2007-12-14 10:38:00,1.0176,1.0176,1.01735,1.01735,319300000.0
2007-12-14 10:39:00,1.01735,1.01755,1.01735,1.0175,811000000.0
2007-12-14 10:40:00,1.0175,1.0177,1.0174,1.01755,558000004.0
2007-12-14 10:41:00,1.01755,1.0177,1.01745,1.0175,1065900000.0
2007-12-14 10:42:00,1.0177,1.0182,1.01765,1.0182,356000000.0
2007-12-14 10:43:00,1.0182,1.0182,1.0176,1.0177,189800000.0
2007-12-14 10:44:00,1.01765,1.0177,1.0175,1.0176,865800000.0
2007-12-14 10:45:00,1.0176,1.0176,1.0173,1.01745,327300000.0
2007-12-14 10:46:00,1.01745,1.01755,1.01735,1.01745,444400000.0
2007-12-14 10:47:00,1.0174,1.01745,1.0172,1.01735,1179000000.0
2007-12-14 10:48:00,1.01735,1.0174,1.01725,1.01725,755800000.0
2007-12-14 10:49:00,1.01725,1.0173,1.01715,1.0172,229400000.0
2007-12-14 10:50:00,1.0172,1.01725,1.0171,1.0172,460300000.0
2007-12-14 10:51:00,1.0172,1.01725,1.01715,1.0172,234000000.0
2007-12-14 10:52:00,1.0172,1.0172,1.01715,1.0172,363900000.0
2007-12-14 10:53:00,1.0172,1.0172,1.01715,1.0172,645900000.0
2007-12-14 10:54:00,1.0172,1.01735,1.0172,1.01725,226400000.0
2007-12-14 10:55:00,1.01725,1.01725,1.01695,1.01705,555300000.0
2007-12-14 10:56:00,1.01705,1.01715,1.01705,1.0171,387400000.0
2007-12-14 10:57:00,1.0171,1.01715,1.01705,1.0171,165400000.0
2007-12-14 10:58:00,1.0171,1.0171,1.01705,1.01705,294800000.0
2007-12-14 10:59:00,1.01705,1.0171,1.01695,1.01695,567400000.0
2007-12-14 11:00:00,1.01695,1.0171,1.01695,1.0171,590200000.0
2007-12-14 11:01:00,1.0171,1.0171,1.017,1.017,306100000.0
2007-12-14 11:02:00,1.017,1.01735,1.017,1.01715,377600000.0
2007-12-14 11:03:00,1.01715,1.0173,1.01715,1.0173,179700000.0
2007-12-14 11:04:00,1.0173,1.0173,1.0173,1.0173,1234100000.0
2007-12-14 11:05:00,1.0173,1.0175,1.01725,1.0173,1034645276.0
2007-12-14 11:06:00,1.01725,1.0174,1.01725,1.01735,438508132.0
2007-12-14 11:07:00,1.01735,1.01735,1.01725,1.01735,253800000.0
2007-12-14 11:08:00,1.01735,1.0176,1.01725,1.0176,718800000.0
2007-12-14 11:09:00,1.0176,1.01775,1.0176,1.01765,181900000.0
2007-12-14 11:10:00,1.01765,1.0177,1.0176,1.01765,552600000.0
2007-12-14 11:11:00,1.01765,1.0177,1.01755,1.01765,118400000.0
2007-12-14 11:12:00,1.01765,1.01785,1.0176,1.0177,406199999.0
2007-12-14 11:13:00,1.0178,1.0179,1.01775,1.0178,172400000.0
2007-12-14 11:14:00,1.0178,1.0178,1.01765,1.0177,410600000.0
2007-12-14 11:15:00,1.0177,1.018,1.0177,1.0177,213600000.0
2007-12-14 11:16:00,1.0177,1.0179,1.0177,1.01775,111300000.0
2007-12-14 11:17:00,1.01775,1.0178,1.0177,1.01775,83200000.0
2007-12-14 11:18:00,1.01775,1.01775,1.017,1.017,571200000.0
2007-12-14 11:19:00,1.017,1.01725,1.01645,1.0166,1064600000.0
2007-12-14 11:20:00,1.0166,1.0166,1.01635,1.01635,105300000.0
2007-12-14 11:21:00,1.01625,1.01655,1.01575,1.01625,1576099999.0
2007-12-14 11:22:00,1.01625,1.0165,1.01585,1.01615,1469800001.0
2007-12-14 11:23:00,1.0183,1.0183,1.0181,1.0183,521300000.0
2007-12-14 11:24:00,1.0159,1.0161,1.0159,1.016,521300000.0
2007-12-14 11:25:00,1.016,1.01625,1.01595,1.016,957400000.0
2007-12-14 11:26:00,1.016,1.0161,1.01585,1.016,836600000.0
2007-12-14 11:27:00,1.016,1.0163,1.0159,1.01605,349100000.0
2007-12-14 11:28:00,1.01605,1.01655,1.01605,1.01645,487599999.0
2007-12-14 11:29:00,1.01645,1.01655,1.0164,1.01645,510700000.0
2007-12-14 11:30:00,1.01645,1.0165,1.0163,1.01635,373100000.0
2007-12-14 11:31:00,1.01635,1.0164,1.0162,1.0164,868999996.0
2007-12-14 11:32:00,1.0164,1.01665,1.01635,1.01665,901600000.0
2007-12-14 11:33:00,1.01665,1.0167,1.0166,1.0167,1078400000.0
2007-12-14 11:34:00,1.01675,1.01675,1.0166,1.0167,1443200000.0
2007-12-14 11:35:00,1.0167,1.0168,1.01665,1.01675,1187500000.0
2007-12-14 11:36:00,1.01665,1.0168,1.01655,1.01665,1436500000.0
2007-12-14 11:37:00,1.01665,1.0167,1.01655,1.0167,1018800000.0
2007-12-14 11:38:00,1.0166,1.01725,1.0166,1.01705,1327600000.0
2007-12-14 11:39:00,1.01705,1.01765,1.017,1.0173,2068400011.0
2007-12-14 11:40:00,1.0173,1.01755,1.0173,1.01755,1358300000.0
2007-12-14 11:41:00,1.01755,1.01785,1.0174,1.01785,1196500000.0
2007-12-14 11:42:00,1.01785,1.01785,1.0177,1.01775,1187200000.0
2007-12-14 11:43:00,1.01775,1.01785,1.01765,1.0178,788300000.0
2007-12-14 11:44:00,1.0178,1.0179,1.01765,1.01785,647400000.0
2007-12-14 11:45:00,1.01785,1.01825,1.0178,1.01805,1628100008.0
2007-12-14 11:46:00,1.01805,1.01865,1.01805,1.01855,574100000.0
2007-12-14 11:47:00,1.01855,1.0189,1.0184,1.0188,290500000.0
2007-12-14 11:48:00,1.0188,1.019,1.0187,1.0188,577700000.0
2007-12-14 11:49:00,1.0188,1.01895,1.01805,1.0183,1555600041.0
2007-12-14 11:50:00,1.0183,1.0183,1.0181,1.0182,808500000.0
2007-12-14 11:51:00,1.0182,1.01835,1.018,1.0182,993100000.0
2007-12-14 11:52:00,1.0182,1.0182,1.01765,1.01765,1245600000.0
2007-12-14 11:53:00,1.01765,1.018,1.01765,1.0179,172600000.0
2007-12-14 11:54:00,1.01785,1.01815,1.01775,1.01815,612600000.0
2007-12-14 11:55:00,1.01815,1.01815,1.01775,1.01795,450300000.0
2007-12-14 11:56:00,1.01795,1.01845,1.0179,1.0184,299300000.0
2007-12-14 11:57:00,1.0184,1.0186,1.0184,1.0185,132200000.0
2007-12-14 11:58:00,1.0185,1.0185,1.01805,1.0181,122700000.0
2007-12-14 11:59:00,1.0181,1.01815,1.01805,1.0181,91200000.0
2007-12-14 12:00:00,1.0181,1.0182,1.01795,1.01815,924699973.0
2007-12-14 12:01:00,1.01815,1.01825,1.0181,1.01825,891900000.0
2007-12-14 12:02:00,1.01825,1.01835,1.0182,1.0183,930600000.0
2007-12-14 12:03:00,1.0183,1.01845,1.0183,1.01845,1096200000.0
2007-12-14 12:04:00,1.01845,1.0186,1.01835,1.01845,1048699999.0
2007-12-14 12:05:00,1.01845,1.0185,1.0184,1.01845,381900000.0
2007-12-14 12:06:00,1.01845,1.01845,1.01825,1.01835,410700000.0
2007-12-14 12:07:00,1.0184,1.0184,1.01815,1.01815,817000000.0
2007-12-14 12:08:00,1.01815,1.01845,1.01815,1.0184,786400000.0
2007-12-14 12:09:00,1.0184,1.0184,1.0182,1.01825,541900000.0
2007-12-14 12:10:00,1.0183,1.01835,1.0181,1.01815,881400000.0
2007-12-14 12:11:00,1.01815,1.01835,1.01815,1.01835,1380000000.0
2007-12-14 12:12:00,1.0183,1.01835,1.01825,1.01825,205400000.0
2007-12-14 12:13:00,1.01825,1.01845,1.01825,1.0184,500400000.0
2007-12-14 12:14:00,1.0184,1.01845,1.01825,1.01835,364000000.0
2007-12-14 12:15:00,1.01835,1.0186,1.01835,1.01835,1561900000.0
2007-12-14 12:17:00,1.0182,1.0182,1.01795,1.018,288500000.0
2007-12-14 12:18:00,1.018,1.01815,1.018,1.018,191800000.0
2007-12-14 12:19:00,1.018,1.01805,1.01795,1.01795,200000000.0
2007-12-14 12:20:00,1.01795,1.01795,1.0178,1.01795,1168500000.0
2007-12-14 12:21:00,1.01795,1.0181,1.01785,1.0181,243600000.0
2007-12-14 12:22:00,1.0181,1.0181,1.01805,1.0181,101400000.0
2007-12-14 12:23:00,1.0181,1.0183,1.018,1.01825,657400000.0
2007-12-14 12:24:00,1.01825,1.0184,1.0181,1.0184,391600000.0
2007-12-14 12:25:00,1.0184,1.01865,1.0182,1.0185,535300000.0
2007-12-14 12:26:00,1.0185,1.01905,1.01845,1.0187,1425100000.0
2007-12-14 12:27:00,1.0187,1.0191,1.01855,1.01885,967700000.0
2007-12-14 12:28:00,1.01865,1.01885,1.01825,1.01885,1905900000.0
2007-12-14 12:29:00,1.01885,1.01885,1.0185,1.01875,1061399998.0
2007-12-14 12:30:00,1.01865,1.01875,1.0181,1.0181,2063600003.0
2007-12-14 12:31:00,1.01815,1.01855,1.0181,1.0185,2048699986.0
2007-12-14 12:32:00,1.0185,1.01875,1.0185,1.0185,760600000.0
2007-12-14 12:33:00,1.0185,1.0187,1.0185,1.0186,185000000.0
2007-12-14 12:34:00,1.01865,1.0187,1.0184,1.0184,370999999.0
2007-12-14 12:35:00,1.0184,1.01905,1.0184,1.0185,833400000.0
2007-12-14 12:36:00,1.0185,1.01865,1.0184,1.01865,954199983.0
2007-12-14 12:37:00,1.01865,1.0196,1.01855,1.01955,401000000.0
2007-12-14 12:38:00,1.01955,1.02025,1.01915,1.0202,1527500007.0
2007-12-14 12:39:00,1.02025,1.02025,1.01975,1.01975,281200000.0
2007-12-14 12:40:00,1.01975,1.02015,1.01955,1.0201,569300000.0
2007-12-14 12:41:00,1.0201,1.0201,1.01975,1.01995,698399989.0
2007-12-14 12:42:00,1.01995,1.02015,1.0198,1.0201,378500000.0
2007-12-14 12:43:00,1.0227,1.0227,1.0227,1.0227,121500000.0
2007-12-14 12:44:00,1.0198,1.02005,1.0198,1.01995,121500000.0
2007-12-14 12:45:00,1.01995,1.02005,1.0198,1.01985,410600000.0
2007-12-14 12:46:00,1.0198,1.02005,1.0198,1.02005,388500000.0
2007-12-14 12:47:00,1.02005,1.02005,1.01985,1.02005,277200000.0
2007-12-14 12:48:00,1.02005,1.02015,1.01985,1.02,645600019.0
2007-12-14 12:49:00,1.02,1.02,1.01985,1.01985,704800000.0
2007-12-14 12:50:00,1.01985,1.01995,1.0196,1.01995,1924700000.0
2007-12-14 12:51:00,1.01995,1.02015,1.0199,1.0201,215300000.0
2007-12-14 12:52:00,1.02015,1.02035,1.01985,1.0201,1669700034.0
2007-12-14 12:53:00,1.0201,1.02055,1.0199,1.02055,1225600000.0
2007-12-14 12:54:00,1.02055,1.02075,1.02055,1.02065,148100000.0
2007-12-14 12:55:00,1.02065,1.0207,1.02035,1.02035,226600000.0
2007-12-14 12:56:00,1.02035,1.0204,1.0199,1.0199,819700000.0
2007-12-14 12:57:00,1.0199,1.01995,1.01985,1.01995,920000000.0
2007-12-14 12:58:00,1.01995,1.01995,1.01985,1.01985,903400000.0
2007-12-14 12:59:00,1.01985,1.01995,1.0198,1.01985,1080400000.0
2007-12-14 13:00:00,1.01985,1.0201,1.0198,1.02005,1427700010.0
2007-12-14 13:01:00,1.02,1.02,1.0195,1.0196,518600000.0
2007-12-14 13:02:00,1.01995,1.02015,1.0199,1.02005,518600000.0
2007-12-14 13:03:00,1.02005,1.0201,1.0199,1.02,524400000.0
2007-12-14 13:04:00,1.02,1.02005,1.01985,1.02,1246400000.0
2007-12-14 13:05:00,1.02,1.02035,1.01995,1.02035,859800000.0
2007-12-14 13:06:00,1.02035,1.0208,1.02035,1.02055,287000000.0
2007-12-14 13:07:00,1.02055,1.0206,1.02035,1.02035,320000000.0
2007-12-14 13:09:00,1.02005,1.02025,1.02,1.02015,767400000.0
2007-12-14 13:10:00,1.02015,1.02055,1.02015,1.0205,514500000.0
2007-12-14 13:11:00,1.0205,1.0205,1.02025,1.0205,1650300025.0
2007-12-14 13:12:00,1.0205,1.0205,1.02015,1.02025,1702000000.0
2007-12-14 13:13:00,1.0192,1.0193,1.0192,1.0193,1771400000.0
2007-12-14 13:14:00,1.02035,1.02035,1.02015,1.02035,1771400000.0
2007-12-14 13:15:00,1.02015,1.02055,1.02015,1.02045,1191000000.0
2007-12-14 13:16:00,1.02045,1.02065,1.0204,1.0206,175000000.0
2007-12-14 13:17:00,1.0206,1.021,1.02045,1.02085,194599999.0
2007-12-14 13:18:00,1.02085,1.02115,1.02075,1.02085,181400000.0
2007-12-14 13:19:00,1.02085,1.021,1.02045,1.0208,834600000.0
2007-12-14 13:20:00,1.02075,1.021,1.02035,1.0205,1035000000.0
2007-12-14 13:21:00,1.0205,1.02095,1.0205,1.02095,1079300000.0
2007-12-14 13:22:00,1.02095,1.0211,1.0207,1.0207,669800000.0
2007-12-14 13:23:00,1.0207,1.0208,1.02065,1.02075,2050400004.0
2007-12-14 13:24:00,1.02075,1.02125,1.02075,1.02095,825699988.0
2007-12-14 13:25:00,1.02095,1.02125,1.02085,1.02125,205800000.0
2007-12-14 13:26:00,1.02125,1.02125,1.02105,1.02105,912000000.0
2007-12-14 13:27:00,1.02105,1.02125,1.021,1.02125,934600000.0
2007-12-14 13:28:00,1.02125,1.02135,1.02125,1.02135,117000000.0
2007-12-14 13:29:00,1.02135,1.0217,1.02125,1.02165,547900000.0
2007-12-14 13:30:00,1.02165,1.02195,1.02135,1.0217,768700000.0
2007-12-14 13:31:00,1.0217,1.0218,1.02135,1.02155,780800000.0
2007-12-14 13:32:00,1.02155,1.02175,1.02135,1.0215,541300000.0
2007-12-14 13:33:00,1.0215,1.0215,1.02125,1.0214,370700000.0
2007-12-14 13:34:00,1.0214,1.02175,1.02135,1.0217,573900000.0
2007-12-14 13:35:00,1.0217,1.02175,1.02145,1.0217,414400000.0
2007-12-14 13:36:00,1.0217,1.02205,1.02165,1.0219,869700000.0
2007-12-14 13:37:00,1.0219,1.02215,1.02185,1.0221,447700000.0
2007-12-14 13:38:00,1.0221,1.02245,1.02205,1.02235,419100000.0
2007-12-14 13:39:00,1.02235,1.02315,1.02235,1.02315,221300000.0
2007-12-14 13:40:00,1.02315,1.02315,1.0225,1.0225,457000000.0
2007-12-14 13:41:00,1.0225,1.02265,1.02245,1.02265,170200000.0
2007-12-14 13:42:00,1.02265,1.02265,1.02255,1.02265,589200000.0
2007-12-14 13:43:00,1.02265,1.02275,1.02265,1.0227,873700000.0
2007-12-14 13:44:00,1.0227,1.0227,1.0224,1.02245,346700000.0
2007-12-14 13:45:00,1.02245,1.02265,1.02145,1.02175,720900000.0
2007-12-14 13:46:00,1.02175,1.0222,1.02115,1.02155,727800000.0
2007-12-14 13:47:00,1.02155,1.02185,1.02115,1.0215,838300000.0
2007-12-14 13:48:00,1.0215,1.02215,1.0215,1.0217,630800000.0
2007-12-14 13:49:00,1.0217,1.02205,1.0216,1.02205,578700000.0
2007-12-14 13:50:00,1.02205,1.02205,1.02165,1.02165,732900000.0
2007-12-14 13:51:00,1.02165,1.02165,1.02115,1.02125,1155800000.0
2007-12-14 13:52:00,1.02125,1.02125,1.0208,1.0208,925400000.0
2007-12-14 13:53:00,1.0208,1.0211,1.0208,1.021,454433750.0
2007-12-14 13:54:00,1.021,1.021,1.0185,1.0197,310029350.0
2007-12-14 13:55:00,1.0197,1.0199,1.01945,1.0199,262500000.0
2007-12-14 13:56:00,1.01985,1.0202,1.0196,1.01965,345500000.0
2007-12-14 13:57:00,1.01965,1.01995,1.0196,1.0196,918700000.0
2007-12-14 13:58:00,1.01985,1.02025,1.01985,1.02005,467900000.0
2007-12-14 13:59:00,1.02005,1.0201,1.0191,1.01965,406400000.0
2007-12-14 14:00:00,1.01965,1.02015,1.01965,1.0197,475900000.0
2007-12-14 14:01:00,1.0197,1.02005,1.01935,1.0195,826000000.0
2007-12-14 14:02:00,1.0195,1.0197,1.01945,1.01955,792100000.0
2007-12-14 14:03:00,1.0195,1.01975,1.01805,1.01855,179600000.0
2007-12-14 14:04:00,1.01855,1.0188,1.01845,1.0188,484900000.0
2007-12-14 14:05:00,1.0188,1.01895,1.01875,1.01885,141900000.0
2007-12-14 14:06:00,1.01885,1.0189,1.0188,1.0188,136000000.0
2007-12-14 14:07:00,1.0188,1.01895,1.01865,1.0187,215100000.0
2007-12-14 14:08:00,1.0187,1.0187,1.01855,1.0186,1009600000.0
2007-12-14 14:09:00,1.0186,1.019,1.0186,1.0187,1289200000.0
2007-12-14 14:10:00,1.0187,1.0188,1.01865,1.0188,443000000.0
2007-12-14 14:11:00,1.0188,1.0195,1.0186,1.019,282500000.0
2007-12-14 14:12:00,1.019,1.01935,1.01895,1.01935,560300000.0
2007-12-14 14:13:00,1.01935,1.0194,1.0191,1.0193,295700000.0
2007-12-14 14:14:00,1.0193,1.0194,1.0191,1.0194,151100000.0
2007-12-14 14:15:00,1.0194,1.01955,1.0191,1.01955,189500000.0
2007-12-14 14:16:00,1.01955,1.02,1.01955,1.0196,164600000.0
2007-12-14 14:17:00,1.0196,1.02,1.0196,1.02,222500000.0
2007-12-14 14:18:00,1.02,1.0203,1.01995,1.02015,311100000.0
2007-12-14 14:19:00,1.02015,1.02095,1.02015,1.0208,170000000.0
2007-12-14 14:20:00,1.0208,1.02155,1.02055,1.02155,211300000.0
2007-12-14 14:21:00,1.02145,1.0216,1.021,1.0216,375300000.0
2007-12-14 14:22:00,1.0216,1.0216,1.02145,1.0216,360000000.0
2007-12-14 14:23:00,1.0216,1.0216,1.0213,1.02155,567700000.0
2007-12-14 14:24:00,1.02155,1.02165,1.02145,1.02155,272600000.0
2007-12-14 14:25:00,1.02155,1.0217,1.02145,1.0217,253100000.0
2007-12-14 14:26:00,1.0217,1.022,1.02165,1.0218,392900000.0
2007-12-14 14:27:00,1.0218,1.0218,1.02155,1.02155,727100000.0
2007-12-14 14:28:00,1.02155,1.02165,1.0215,1.02155,1177200000.0
2007-12-14 14:29:00,1.02155,1.0218,1.02155,1.02175,361400000.0
2007-12-14 14:30:00,1.02175,1.0218,1.02155,1.0218,605100000.0
2007-12-14 14:31:00,1.0218,1.0219,1.02165,1.0219,166900000.0
2007-12-14 14:32:00,1.0219,1.02205,1.0215,1.0216,233900000.0
2007-12-14 14:33:00,1.0216,1.02165,1.02145,1.02145,369600000.0
2007-12-14 14:34:00,1.02145,1.02155,1.02145,1.0215,174400000.0
2007-12-14 14:35:00,1.0215,1.0216,1.02145,1.02145,350800000.0
2007-12-14 14:36:00,1.02145,1.0216,1.02135,1.02135,324300000.0
2007-12-14 14:37:00,1.02135,1.0216,1.02135,1.02155,466300000.0
2007-12-14 14:38:00,1.02155,1.0216,1.02125,1.0216,169200000.0
2007-12-14 14:39:00,1.0216,1.02185,1.0215,1.0218,155200000.0
2007-12-14 14:40:00,1.0218,1.02185,1.0215,1.02165,1041400000.0
2007-12-14 14:41:00,1.02155,1.02215,1.02155,1.02215,800800000.0
2007-12-14 14:42:00,1.02215,1.0224,1.0221,1.0224,173600000.0
2007-12-14 14:43:00,1.0224,1.0236,1.0223,1.0235,226700000.0
2007-12-14 14:44:00,1.0235,1.0236,1.0231,1.02325,421000000.0
2007-12-14 14:45:00,1.02325,1.02455,1.0232,1.0244,174300000.0
2007-12-14 14:46:00,1.0243,1.02445,1.02395,1.0241,374400000.0
2007-12-14 14:47:00,1.0241,1.0241,1.02375,1.02385,147700000.0
2007-12-14 14:48:00,1.02385,1.02395,1.0236,1.0236,222100000.0
2007-12-14 14:49:00,1.0237,1.02375,1.02355,1.02365,204600000.0
2007-12-14 14:50:00,1.02365,1.02375,1.0235,1.0237,257500000.0
2007-12-14 14:51:00,1.0237,1.0237,1.0236,1.02365,253400000.0
2007-12-14 14:52:00,1.02365,1.02375,1.02345,1.02355,319200000.0
2007-12-14 14:53:00,1.02355,1.02365,1.0234,1.02345,580400000.0
2007-12-14 14:54:00,1.02345,1.02365,1.02345,1.0235,171400000.0
2007-12-14 14:55:00,1.0235,1.02375,1.0234,1.02355,348800000.0
2007-12-14 14:56:00,1.02355,1.02385,1.02345,1.02375,594100000.0
2007-12-14 14:57:00,1.02355,1.02365,1.0234,1.02345,760500000.0
2007-12-14 14:58:00,1.02345,1.0236,1.02335,1.0236,378200000.0
2007-12-14 14:59:00,1.0236,1.0236,1.02335,1.0235,416100000.0
2007-12-14 15:00:00,1.02355,1.02375,1.0234,1.02355,765900000.0
2007-12-14 15:01:00,1.02355,1.02365,1.02355,1.02355,572600000.0
2007-12-14 15:02:00,1.02355,1.02355,1.02345,1.02345,354700000.0
2007-12-14 15:03:00,1.02345,1.02375,1.0234,1.02365,635000000.0
2007-12-14 15:04:00,1.02365,1.0238,1.0235,1.0237,559700000.0
2007-12-14 15:05:00,1.02375,1.02385,1.02345,1.02375,1001700000.0
2007-12-14 15:06:00,1.0238,1.0238,1.02355,1.0236,314900000.0
2007-12-14 15:07:00,1.0236,1.0237,1.02335,1.0236,285300000.0
2007-12-14 15:08:00,1.0236,1.02365,1.02345,1.0235,157900000.0
2007-12-14 15:09:00,1.0235,1.02355,1.0233,1.0234,177800000.0
2007-12-14 15:10:00,1.0234,1.02365,1.02325,1.02345,465700000.0
2007-12-14 15:11:00,1.02345,1.0235,1.02335,1.02335,355200000.0
2007-12-14 15:12:00,1.02335,1.02355,1.02335,1.0234,493100000.0
2007-12-14 15:13:00,1.02345,1.02355,1.02335,1.02345,497500000.0
2007-12-14 15:14:00,1.0235,1.0235,1.02335,1.0234,304200000.0
2007-12-14 15:15:00,1.0234,1.02355,1.02335,1.02345,222700000.0
2007-12-14 15:16:00,1.02345,1.02345,1.0231,1.02325,617100000.0
2007-12-14 15:17:00,1.02325,1.02325,1.02275,1.0229,335600000.0
2007-12-14 15:18:00,1.0229,1.0229,1.02265,1.02285,467100000.0
2007-12-14 15:19:00,1.0229,1.02325,1.0227,1.0232,482600000.0
2007-12-14 15:20:00,1.0232,1.0233,1.0229,1.023,439500000.0
2007-12-14 15:21:00,1.02305,1.02315,1.0227,1.02285,339700000.0
2007-12-14 15:22:00,1.02285,1.023,1.02285,1.023,141100000.0
2007-12-14 15:23:00,1.023,1.02325,1.0228,1.0231,466100000.0
2007-12-14 15:24:00,1.0231,1.0231,1.02275,1.02285,279700000.0
2007-12-14 15:25:00,1.02285,1.023,1.02275,1.023,254600000.0
2007-12-14 15:26:00,1.023,1.02315,1.0228,1.02295,325000000.0
2007-12-14 15:27:00,1.02295,1.02315,1.02295,1.023,353000000.0
2007-12-14 15:28:00,1.0233,1.0233,1.02305,1.02305,24600000.0
2007-12-14 15:29:00,1.02305,1.02345,1.023,1.02335,206000000.0
2007-12-14 15:30:00,1.02335,1.0242,1.02335,1.02385,521199999.0
2007-12-14 15:31:00,1.02395,1.02395,1.02345,1.02355,185600000.0
2007-12-14 15:32:00,1.02355,1.02425,1.02355,1.0242,202200001.0
2007-12-14 15:33:00,1.0242,1.02485,1.0242,1.0243,169100000.0
2007-12-14 15:34:00,1.02435,1.02435,1.02375,1.0242,154100001.0
2007-12-14 15:35:00,1.02415,1.02425,1.02395,1.024,388800000.0
2007-12-14 15:36:00,1.02405,1.02445,1.02405,1.02445,130300000.0
2007-12-14 15:37:00,1.02445,1.02465,1.02435,1.02435,70332000.0
2007-12-14 15:38:00,1.02435,1.0246,1.0243,1.02445,203300000.0
2007-12-14 15:39:00,1.02445,1.0246,1.02335,1.02335,187000000.0
2007-12-14 15:40:00,1.02335,1.0237,1.0228,1.02285,176900000.0
2007-12-14 15:41:00,1.02285,1.02285,1.02215,1.02275,365300001.0
2007-12-14 15:42:00,1.02265,1.0228,1.02245,1.02265,157900000.0
2007-12-14 15:43:00,1.02265,1.0228,1.0224,1.0227,142700000.0
2007-12-14 15:44:00,1.02275,1.0228,1.0224,1.0227,208000000.0
2007-12-14 15:45:00,1.0227,1.02275,1.0219,1.02225,296100001.0
2007-12-14 15:46:00,1.02225,1.0232,1.02225,1.02255,208313688.0
2007-12-14 15:47:00,1.0226,1.0227,1.0226,1.0226,178000000.0
2007-12-14 15:48:00,1.0226,1.02275,1.02245,1.0227,71300000.0
2007-12-14 15:49:00,1.0227,1.0229,1.02255,1.02285,114699999.0
2007-12-14 15:50:00,1.02285,1.02335,1.02285,1.02335,226900000.0
2007-12-14 15:51:00,1.02335,1.02345,1.023,1.0231,240900000.0
2007-12-14 15:52:00,1.0232,1.02335,1.02305,1.02315,63200000.0
2007-12-14 15:53:00,1.0232,1.02335,1.02305,1.0231,134700000.0
2007-12-14 15:54:00,1.0232,1.02325,1.02285,1.02285,106400000.0
2007-12-14 15:55:00,1.02285,1.02305,1.0228,1.02305,93200000.0
2007-12-14 15:56:00,1.02295,1.023,1.0228,1.0228,72700000.0
2007-12-14 15:57:00,1.0228,1.0232,1.0228,1.0231,33100000.0
2007-12-14 15:58:00,1.0231,1.02325,1.0228,1.02315,178900000.0
2007-12-14 15:59:00,1.0232,1.0232,1.023,1.0231,44700000.0
2007-12-14 16:00:00,1.0231,1.0231,1.0222,1.0223,251000000.0
2007-12-14 16:01:00,1.02225,1.0223,1.02095,1.02145,312300000.0
2007-12-14 16:02:00,1.02145,1.02175,1.02115,1.0217,162500001.0
2007-12-14 16:03:00,1.0217,1.0217,1.0212,1.0213,127500000.0
2007-12-14 16:04:00,1.02125,1.02155,1.02125,1.0215,103200000.0
2007-12-14 16:05:00,1.02145,1.02205,1.0213,1.02185,111500000.0
2007-12-14 16:06:00,1.02185,1.02205,1.0217,1.0217,115800000.0
2007-12-14 16:07:00,1.0217,1.02175,1.0212,1.0212,165000000.0
2007-12-14 16:08:00,1.0212,1.02145,1.02115,1.02145,104600000.0
2007-12-14 16:09:00,1.02145,1.02185,1.0214,1.0215,237300000.0
2007-12-14 16:10:00,1.02155,1.0217,1.0214,1.0216,37000000.0
2007-12-14 16:11:00,1.02165,1.02175,1.0216,1.02165,154100000.0
2007-12-14 16:12:00,1.02175,1.0221,1.0217,1.0221,145300000.0
2007-12-14 16:13:00,1.0221,1.02245,1.02195,1.02195,221211738.0
2007-12-14 16:14:00,1.022,1.02225,1.02155,1.02155,253800000.0
2007-12-14 16:15:00,1.02155,1.02215,1.02155,1.02205,173700000.0
2007-12-14 16:16:00,1.02205,1.0226,1.02205,1.0223,169000000.0
2007-12-14 16:17:00,1.0223,1.0223,1.0218,1.0218,94200000.0
2007-12-14 16:18:00,1.02185,1.0223,1.0217,1.02225,119000000.0
2007-12-14 16:19:00,1.02225,1.02235,1.02205,1.02205,59600000.0
2007-12-14 16:20:00,1.02205,1.0221,1.022,1.0221,61000000.0
2007-12-14 16:21:00,1.0221,1.0221,1.02185,1.02185,75000000.0
2007-12-14 16:22:00,1.02185,1.0219,1.02155,1.0217,121900000.0
2007-12-14 16:23:00,1.02165,1.02185,1.02155,1.0217,81700000.0
2007-12-14 16:24:00,1.0217,1.02175,1.02155,1.02175,58700000.0
2007-12-14 16:25:00,1.0217,1.0218,1.0216,1.0216,194699998.0
2007-12-14 16:26:00,1.0216,1.02215,1.0216,1.02205,176899997.0
2007-12-14 16:27:00,1.022,1.02215,1.022,1.0221,112900000.0
2007-12-14 16:28:00,1.02205,1.02205,1.02185,1.02195,273600000.0
2007-12-14 16:29:00,1.02195,1.02195,1.0218,1.02185,63800000.0
2007-12-14 16:30:00,1.02185,1.02195,1.02165,1.02165,96100000.0
2007-12-14 16:31:00,1.02165,1.02225,1.02165,1.0222,127000000.0
2007-12-14 16:32:00,1.02225,1.02235,1.0221,1.02225,191900000.0
2007-12-14 16:33:00,1.02225,1.02235,1.0221,1.0223,245700000.0
2007-12-14 16:34:00,1.0223,1.02235,1.0221,1.02215,296700000.0
2007-12-14 16:35:00,1.02215,1.0223,1.02205,1.0221,150300000.0
2007-12-14 16:36:00,1.02215,1.0222,1.0217,1.0219,222500000.0
2007-12-14 16:37:00,1.0219,1.02235,1.0219,1.02225,79300000.0
2007-12-14 16:38:00,1.02225,1.0223,1.02195,1.0223,106900000.0
2007-12-14 16:39:00,1.02225,1.02235,1.02215,1.0222,76900000.0
2007-12-14 16:40:00,1.0222,1.0223,1.02215,1.02215,100400000.0
2007-12-14 16:41:00,1.02215,1.02225,1.022,1.0222,196100000.0
2007-12-14 16:42:00,1.0222,1.02235,1.02195,1.022,212400000.0
2007-12-14 16:43:00,1.02205,1.02205,1.02195,1.022,36400000.0
2007-12-14 16:44:00,1.022,1.02205,1.02175,1.02205,94000000.0
2007-12-14 16:45:00,1.02205,1.02265,1.022,1.02215,148300000.0
2007-12-14 16:46:00,1.02215,1.02275,1.02215,1.02255,159200000.0
2007-12-14 16:47:00,1.02255,1.02275,1.0225,1.0226,174400000.0
2007-12-14 16:48:00,1.0226,1.02265,1.02225,1.02265,159300000.0
2007-12-14 16:49:00,1.02265,1.0227,1.0223,1.0225,143000000.0
2007-12-14 16:50:00,1.0225,1.0225,1.0222,1.0223,209600000.0
2007-12-14 16:51:00,1.0223,1.0223,1.0218,1.0218,140000000.0
2007-12-14 16:52:00,1.0218,1.02195,1.02145,1.0215,213800000.0
2007-12-14 16:53:00,1.02145,1.02165,1.0213,1.02135,286700000.0
2007-12-14 16:54:00,1.02135,1.0216,1.02135,1.02155,158300000.0
2007-12-14 16:55:00,1.02155,1.0216,1.0215,1.0216,125400000.0
2007-12-14 16:56:00,1.0216,1.02165,1.0214,1.0216,206200000.0
2007-12-14 16:57:00,1.0216,1.0216,1.02115,1.0212,191900000.0
2007-12-14 16:58:00,1.0212,1.0217,1.0211,1.02165,226300000.0
2007-12-14 16:59:00,1.02165,1.02185,1.0214,1.02175,240100000.0
2007-12-14 17:00:00,1.02185,1.02185,1.0214,1.0214,130400000.0
2007-12-14 17:01:00,1.0214,1.02155,1.02135,1.0214,81020951.0
2007-12-14 17:02:00,1.02135,1.02155,1.02135,1.02145,198500000.0
2007-12-14 17:03:00,1.02145,1.0215,1.02145,1.0215,93800000.0
2007-12-14 17:04:00,1.0215,1.02155,1.02145,1.0215,32700000.0
2007-12-14 17:05:00,1.0215,1.0215,1.02115,1.0213,343900004.0
2007-12-14 17:06:00,1.0213,1.02145,1.0212,1.02135,409000001.0
2007-12-14 17:07:00,1.0213,1.02135,1.02075,1.02075,333200000.0
2007-12-14 17:08:00,1.0207,1.02075,1.0194,1.02005,231200000.0
2007-12-14 17:09:00,1.02005,1.02015,1.0197,1.01985,178400000.0
2007-12-14 17:10:00,1.0198,1.01985,1.0193,1.0194,403800000.0
2007-12-14 17:11:00,1.0194,1.01945,1.0189,1.01935,303400000.0
2007-12-14 17:12:00,1.0194,1.0195,1.01925,1.01945,143600000.0
2007-12-14 17:13:00,1.0194,1.0195,1.01905,1.0194,207000000.0
2007-12-14 17:14:00,1.0194,1.01965,1.01905,1.0192,226100000.0
2007-12-14 17:15:00,1.0192,1.0196,1.0191,1.01915,251300000.0
2007-12-14 17:16:00,1.01935,1.01965,1.01935,1.0194,235400000.0
2007-12-14 17:17:00,1.0194,1.01975,1.01935,1.01965,185100000.0
2007-12-14 17:18:00,1.01965,1.0197,1.0193,1.01945,369300000.0
2007-12-14 17:19:00,1.01945,1.01955,1.0192,1.0195,86200000.0
2007-12-14 17:20:00,1.0195,1.0195,1.019,1.01905,97250000.0
2007-12-14 17:21:00,1.019,1.01925,1.01865,1.01905,253800000.0
2007-12-14 17:22:00,1.01905,1.01945,1.019,1.01935,95200000.0
2007-12-14 17:23:00,1.01935,1.0195,1.0192,1.0194,55600000.0
2007-12-14 17:24:00,1.0194,1.0197,1.0194,1.0196,307400000.0
2007-12-14 17:25:00,1.01955,1.0196,1.0195,1.01955,173900000.0
2007-12-14 17:26:00,1.01955,1.0198,1.01955,1.0198,118000000.0
2007-12-14 17:27:00,1.0198,1.01995,1.0197,1.01975,139800000.0
2007-12-14 17:28:00,1.0197,1.01995,1.0197,1.01985,152900000.0
2007-12-14 17:29:00,1.01985,1.02005,1.0198,1.0199,352500000.0
2007-12-14 17:30:00,1.0199,1.02005,1.01975,1.01995,178300000.0
2007-12-14 17:31:00,1.02,1.02,1.0197,1.0197,241800000.0
2007-12-14 17:32:00,1.0197,1.0198,1.019,1.01915,253300000.0
2007-12-14 17:33:00,1.0191,1.0194,1.0191,1.01925,167500000.0
2007-12-14 17:34:00,1.01925,1.0195,1.01915,1.0195,71800000.0
2007-12-14 17:35:00,1.0195,1.0195,1.01925,1.01935,56100000.0
2007-12-14 17:36:00,1.01935,1.01945,1.0192,1.01925,136800000.0
2007-12-14 17:37:00,1.0193,1.01945,1.0193,1.0193,44450000.0
2007-12-14 17:38:00,1.0193,1.0195,1.0192,1.0194,79300000.0
2007-12-14 17:39:00,1.0194,1.01945,1.01935,1.01945,37600000.0
2007-12-14 17:40:00,1.01945,1.01945,1.01915,1.01915,70700000.0
2007-12-14 17:41:00,1.01915,1.0193,1.01915,1.01925,31400000.0
2007-12-14 17:42:00,1.01925,1.0193,1.01915,1.0193,71900000.0
2007-12-14 17:43:00,1.0193,1.0196,1.0193,1.0196,52200000.0
2007-12-14 17:44:00,1.0196,1.0196,1.0192,1.01935,85800001.0
2007-12-14 17:45:00,1.01935,1.01935,1.0191,1.01935,276400000.0
2007-12-14 17:46:00,1.01935,1.0194,1.01925,1.01935,56900000.0
2007-12-14 17:47:00,1.01935,1.01945,1.0193,1.01945,99400000.0
2007-12-14 17:48:00,1.0195,1.01955,1.01925,1.0193,77800000.0
2007-12-14 17:49:00,1.0193,1.01965,1.0192,1.01955,190500000.0
2007-12-14 17:50:00,1.01955,1.01965,1.01945,1.0196,108600000.0
2007-12-14 17:51:00,1.0196,1.01985,1.01945,1.0198,220399999.0
2007-12-14 17:52:00,1.0198,1.01995,1.01975,1.01985,63100000.0
2007-12-14 17:53:00,1.0199,1.0199,1.01925,1.0193,119100000.0
2007-12-14 17:54:00,1.0193,1.01945,1.0192,1.01935,299400000.0
2007-12-14 17:55:00,1.01935,1.0194,1.01865,1.01875,506100001.0
2007-12-14 17:56:00,1.01875,1.01875,1.01775,1.01775,223600000.0
2007-12-14 17:57:00,1.01775,1.01785,1.01755,1.01755,699500001.0
2007-12-14 17:58:00,1.01755,1.01815,1.01755,1.018,480100000.0
2007-12-14 17:59:00,1.018,1.01805,1.0173,1.01765,484400000.0
2007-12-14 18:00:00,1.01765,1.01795,1.01765,1.01785,214100000.0
2007-12-14 18:01:00,1.01805,1.01805,1.0172,1.0173,112300000.0
2007-12-14 18:02:00,1.0173,1.01805,1.01725,1.01795,103300001.0
2007-12-14 18:03:00,1.01795,1.01805,1.01795,1.018,20400000.0
2007-12-14 18:04:00,1.018,1.01805,1.01775,1.01805,69000000.0
2007-12-14 18:05:00,1.01805,1.01805,1.0176,1.018,346400003.0
2007-12-14 18:06:00,1.018,1.01805,1.0173,1.0175,179300000.0
2007-12-14 18:07:00,1.0175,1.01795,1.01745,1.01795,200400000.0
2007-12-14 18:08:00,1.01795,1.01795,1.01735,1.01745,508200000.0
2007-12-14 18:09:00,1.01745,1.01745,1.01695,1.01725,327700000.0
2007-12-14 18:10:00,1.01715,1.01725,1.01655,1.0167,505600001.0
2007-12-14 18:11:00,1.0167,1.01695,1.0164,1.0167,252500000.0
2007-12-14 18:12:00,1.01695,1.01705,1.0167,1.01675,405800000.0
2007-12-14 18:13:00,1.0167,1.01695,1.01655,1.01685,102200000.0
2007-12-14 18:14:00,1.01685,1.01715,1.01685,1.0171,69333431.0
2007-12-14 18:15:00,1.0171,1.0173,1.01705,1.0173,56500000.0
2007-12-14 18:16:00,1.0173,1.01735,1.01715,1.01715,142300001.0
2007-12-14 18:17:00,1.01715,1.01735,1.01715,1.0172,90400000.0
2007-12-14 18:18:00,1.0172,1.0173,1.0172,1.0173,257700000.0
2007-12-14 18:19:00,1.0173,1.0173,1.0169,1.017,176300000.0
2007-12-14 18:20:00,1.017,1.017,1.01635,1.01645,338899999.0
2007-12-14 18:21:00,1.01645,1.01655,1.01605,1.0164,125400000.0
2007-12-14 18:22:00,1.01645,1.01645,1.0163,1.01645,36000000.0
2007-12-14 18:23:00,1.01645,1.01675,1.0163,1.01655,113700000.0
2007-12-14 18:24:00,1.0165,1.01695,1.01645,1.01665,129000000.0
2007-12-14 18:25:00,1.0167,1.01705,1.0164,1.0164,220900000.0
2007-12-14 18:26:00,1.01645,1.01675,1.0163,1.01635,343099999.0
2007-12-14 18:27:00,1.01635,1.01645,1.0157,1.0157,174900000.0
2007-12-14 18:28:00,1.0157,1.0158,1.0138,1.0142,248600000.0
2007-12-14 18:29:00,1.0142,1.01445,1.01385,1.014,406200001.0
2007-12-14 18:30:00,1.014,1.01415,1.01355,1.0136,286700000.0
2007-12-14 18:31:00,1.0136,1.0136,1.01275,1.01345,495700000.0
2007-12-14 18:32:00,1.01345,1.01365,1.0132,1.01335,431000000.0
2007-12-14 18:33:00,1.01335,1.01355,1.0132,1.01345,117300000.0
2007-12-14 18:34:00,1.0134,1.01345,1.01315,1.0133,311500001.0
2007-12-14 18:35:00,1.0133,1.0133,1.0128,1.01305,251700000.0
2007-12-14 18:36:00,1.01315,1.01325,1.0131,1.0131,111900000.0
2007-12-14 18:37:00,1.0131,1.01335,1.0128,1.01335,230700000.0
2007-12-14 18:38:00,1.0133,1.01355,1.01325,1.01355,110400000.0
2007-12-14 18:39:00,1.01355,1.01355,1.01345,1.01345,468900000.0
2007-12-14 18:40:00,1.01355,1.01385,1.01345,1.01385,675200000.0
2007-12-14 18:41:00,1.01385,1.0141,1.0138,1.0141,436500000.0
2007-12-14 18:42:00,1.0141,1.01435,1.01405,1.01425,444800000.0
2007-12-14 18:43:00,1.01425,1.0143,1.0138,1.0138,122900000.0
2007-12-14 18:44:00,1.0138,1.0141,1.0137,1.0141,79900000.0
2007-12-14 18:45:00,1.0141,1.0143,1.014,1.014,280400000.0
2007-12-14 18:46:00,1.014,1.0141,1.01395,1.01395,67400000.0
2007-12-14 18:47:00,1.01395,1.01465,1.01395,1.0144,262800000.0
2007-12-14 18:48:00,1.0144,1.01465,1.0143,1.01445,344300000.0
2007-12-14 18:49:00,1.01445,1.01445,1.01405,1.0142,299200000.0
2007-12-14 18:50:00,1.0142,1.0142,1.01395,1.0141,197500000.0
2007-12-14 18:51:00,1.0141,1.01415,1.0138,1.01395,270800000.0
2007-12-14 18:52:00,1.01395,1.01395,1.013,1.0132,320100000.0
2007-12-14 18:53:00,1.0132,1.01345,1.0132,1.01345,236000000.0
2007-12-14 18:54:00,1.01345,1.0138,1.01335,1.01365,193400000.0
2007-12-14 18:55:00,1.01365,1.0138,1.01365,1.01365,151100000.0
2007-12-14 18:56:00,1.01365,1.01375,1.01325,1.0135,208700002.0
2007-12-14 18:57:00,1.0135,1.01355,1.0133,1.01335,84699999.0
2007-12-14 18:58:00,1.01335,1.0134,1.0132,1.0134,282700000.0
2007-12-14 18:59:00,1.0135,1.01365,1.01345,1.0135,207300000.0
2007-12-14 19:00:00,1.0135,1.01365,1.0135,1.01365,298300000.0
2007-12-14 19:01:00,1.01365,1.0139,1.01365,1.01385,165250000.0
2007-12-14 19:02:00,1.01385,1.0141,1.01365,1.0141,179700000.0
2007-12-14 19:03:00,1.01405,1.0144,1.01405,1.0143,184600000.0
2007-12-14 19:04:00,1.0143,1.0146,1.0143,1.0145,127300000.0
2007-12-14 19:05:00,1.0145,1.01455,1.01435,1.0144,202800000.0
2007-12-14 19:06:00,1.0145,1.0145,1.0144,1.0144,164400000.0
2007-12-14 19:07:00,1.01445,1.0145,1.0143,1.01445,134700000.0
2007-12-14 19:08:00,1.01445,1.01485,1.0142,1.0148,276799999.0
2007-12-14 19:09:00,1.01485,1.0149,1.01435,1.0145,228599999.0
2007-12-14 19:10:00,1.0145,1.0146,1.01435,1.01445,108950000.0
2007-12-14 19:11:00,1.01445,1.01455,1.0142,1.0142,244400000.0
2007-12-14 19:12:00,1.01435,1.0144,1.01395,1.01395,418600000.0
2007-12-14 19:13:00,1.01395,1.0142,1.0139,1.0142,265700000.0
2007-12-14 19:14:00,1.0142,1.01455,1.01415,1.01445,148000000.0
2007-12-14 19:15:00,1.01445,1.0147,1.01435,1.0147,199000000.0
2007-12-14 19:16:00,1.0147,1.0147,1.01465,1.01465,16400000.0
2007-12-14 19:17:00,1.0146,1.0149,1.0146,1.0148,62400000.0
2007-12-14 19:18:00,1.01495,1.01495,1.01475,1.0148,147800000.0
2007-12-14 19:19:00,1.01475,1.01525,1.01475,1.0148,192000000.0
2007-12-14 19:20:00,1.01485,1.01495,1.01465,1.01465,97400000.0
2007-12-14 19:21:00,1.01465,1.01485,1.01465,1.01485,208900000.0
2007-12-14 19:22:00,1.01485,1.01505,1.01485,1.01505,331200000.0
2007-12-14 19:23:00,1.01505,1.01515,1.01495,1.01515,335800000.0
2007-12-14 19:24:00,1.0152,1.01545,1.0152,1.01525,506900000.0
2007-12-14 19:25:00,1.01525,1.0153,1.01515,1.01525,112900000.0
2007-12-14 19:26:00,1.01525,1.0154,1.01515,1.01525,130900000.0
2007-12-14 19:27:00,1.01535,1.01555,1.01515,1.01525,192700000.0
2007-12-14 19:28:00,1.01525,1.01525,1.0152,1.0152,49600000.0
2007-12-14 19:29:00,1.0152,1.01545,1.01515,1.01525,199400000.0
2007-12-14 19:30:00,1.0152,1.01535,1.01505,1.01525,151100000.0
2007-12-14 19:31:00,1.0152,1.01525,1.01495,1.01515,205400000.0
2007-12-14 19:32:00,1.01505,1.01515,1.01475,1.0148,303900000.0
2007-12-14 19:33:00,1.01475,1.01505,1.01475,1.01505,77800000.0
2007-12-14 19:34:00,1.015,1.01515,1.01495,1.015,29900000.0
2007-12-14 19:35:00,1.015,1.0151,1.015,1.01505,26700000.0
2007-12-14 19:36:00,1.01505,1.0153,1.01495,1.01515,134600000.0
2007-12-14 19:37:00,1.01515,1.01515,1.01495,1.01515,429200001.0
2007-12-14 19:38:00,1.01515,1.01535,1.0151,1.0152,166300000.0
2007-12-14 19:39:00,1.0153,1.0154,1.01515,1.01515,143600000.0
2007-12-14 19:40:00,1.0152,1.0152,1.01515,1.0152,71200000.0
2007-12-14 19:41:00,1.0152,1.0152,1.015,1.015,61500000.0
2007-12-14 19:42:00,1.01505,1.0151,1.015,1.0151,27100000.0
2007-12-14 19:43:00,1.0151,1.01515,1.01495,1.01495,28000000.0
2007-12-14 19:44:00,1.01495,1.015,1.0149,1.01495,93000000.0
2007-12-14 19:45:00,1.01475,1.0149,1.01475,1.0149,404800006.0
2007-12-14 19:46:00,1.01485,1.015,1.01485,1.01485,106200000.0
2007-12-14 19:47:00,1.0149,1.01495,1.01485,1.01495,43400000.0
2007-12-14 19:48:00,1.01495,1.01505,1.01495,1.01505,70200000.0
2007-12-14 19:49:00,1.01505,1.01555,1.01505,1.01545,147700000.0
2007-12-14 19:50:00,1.0155,1.01585,1.01545,1.01575,85500000.0
2007-12-14 19:51:00,1.01565,1.0164,1.01565,1.01605,223000000.0
2007-12-14 19:52:00,1.01625,1.01635,1.01615,1.0162,72000000.0
2007-12-14 19:53:00,1.0162,1.01625,1.01595,1.01595,161500000.0
2007-12-14 19:54:00,1.01595,1.016,1.01525,1.0154,158400000.0
2007-12-14 19:55:00,1.0153,1.01555,1.0153,1.01545,248800000.0
2007-12-14 19:56:00,1.01545,1.0155,1.01535,1.01535,50400000.0
2007-12-14 19:57:00,1.0153,1.01535,1.01505,1.01525,343899999.0
2007-12-14 19:58:00,1.01525,1.0153,1.01505,1.0152,55200000.0
2007-12-14 19:59:00,1.01515,1.0158,1.0151,1.0158,108400000.0
2007-12-14 20:00:00,1.0158,1.0158,1.01565,1.0157,74500000.0
2007-12-14 20:01:00,1.0157,1.0157,1.01565,1.0157,17700000.0
2007-12-14 20:02:00,1.0155,1.0158,1.0155,1.01555,129300000.0
2007-12-14 20:03:00,1.01555,1.01575,1.0155,1.0157,108200000.0
2007-12-14 20:04:00,1.01575,1.016,1.01575,1.01585,36400000.0
2007-12-14 20:05:00,1.0158,1.0158,1.01545,1.0156,249400000.0
2007-12-14 20:06:00,1.01565,1.01565,1.01545,1.01555,117200000.0
2007-12-14 20:07:00,1.0156,1.0157,1.0155,1.0157,82800000.0
2007-12-14 20:08:00,1.01565,1.0157,1.01525,1.01525,136300000.0
2007-12-14 20:09:00,1.0152,1.0153,1.01495,1.01495,177700000.0
2007-12-14 20:10:00,1.01495,1.0151,1.01495,1.0151,24800000.0
2007-12-14 20:11:00,1.01505,1.0151,1.015,1.015,33800000.0
2007-12-14 20:12:00,1.015,1.01505,1.0148,1.0148,55300000.0
2007-12-14 20:13:00,1.01495,1.01505,1.01485,1.01485,70400000.0
2007-12-14 20:14:00,1.01485,1.0149,1.01475,1.0148,210200000.0
2007-12-14 20:15:00,1.0148,1.015,1.01465,1.015,281700000.0
2007-12-14 20:16:00,1.015,1.01525,1.01485,1.01525,90800000.0
2007-12-14 20:17:00,1.01525,1.01525,1.01505,1.01525,123000000.0
2007-12-14 20:18:00,1.01525,1.0156,1.01515,1.01525,520500001.0
2007-12-14 20:19:00,1.0152,1.01525,1.01505,1.01515,178300000.0
2007-12-14 20:20:00,1.0151,1.01525,1.0149,1.0151,273500001.0
2007-12-14 20:21:00,1.0151,1.0152,1.015,1.01505,94600000.0
2007-12-14 20:22:00,1.01505,1.0151,1.01485,1.0151,246300000.0
2007-12-14 20:23:00,1.01505,1.0152,1.01495,1.01515,124000000.0
2007-12-14 20:24:00,1.01515,1.01515,1.015,1.01505,24100000.0
2007-12-14 20:25:00,1.01505,1.01505,1.0147,1.0147,114000000.0
2007-12-14 20:26:00,1.01475,1.01485,1.0147,1.01475,136500000.0
2007-12-14 20:27:00,1.01475,1.0148,1.01475,1.0148,36800000.0
2007-12-14 20:28:00,1.0148,1.0149,1.0148,1.0149,24500000.0
2007-12-14 20:29:00,1.0149,1.0151,1.0149,1.01505,229400000.0
2007-12-14 20:30:00,1.01505,1.0152,1.015,1.01515,183300000.0
2007-12-14 20:31:00,1.01515,1.01515,1.01505,1.01505,181699999.0
2007-12-14 20:32:00,1.01505,1.0151,1.01505,1.0151,206300000.0
2007-12-14 20:33:00,1.0151,1.01525,1.0151,1.01525,143600000.0
2007-12-14 20:34:00,1.01525,1.01535,1.01515,1.01535,487000000.0
2007-12-14 20:35:00,1.01535,1.0157,1.01535,1.01565,130550000.0
2007-12-14 20:36:00,1.01565,1.01565,1.01545,1.01555,154818548.0
2007-12-14 20:37:00,1.01555,1.01555,1.01545,1.01555,83900002.0
2007-12-14 20:38:00,1.01555,1.0156,1.01545,1.01555,129200000.0
2007-12-14 20:39:00,1.01555,1.01555,1.01545,1.01545,116000000.0
2007-12-14 20:40:00,1.01545,1.0156,1.01545,1.01555,64500000.0
2007-12-14 20:41:00,1.0155,1.016,1.0155,1.0159,217000000.0
2007-12-14 20:42:00,1.0159,1.0159,1.0156,1.0156,74600000.0
2007-12-14 20:43:00,1.0156,1.0158,1.0156,1.0158,145200000.0
2007-12-14 20:44:00,1.01575,1.016,1.0157,1.0158,265600000.0
2007-12-14 20:45:00,1.01575,1.0159,1.01575,1.0158,84200000.0
2007-12-14 20:46:00,1.01575,1.01595,1.01575,1.01595,47000000.0
2007-12-14 20:47:00,1.01595,1.01625,1.01595,1.01625,58200000.0
2007-12-14 20:48:00,1.01625,1.01625,1.01605,1.01605,57700000.0
2007-12-14 20:49:00,1.01605,1.01605,1.01595,1.016,26500000.0
2007-12-14 20:50:00,1.016,1.016,1.01565,1.0157,92000001.0
2007-12-14 20:51:00,1.0157,1.01575,1.01555,1.01575,124600000.0
2007-12-14 20:52:00,1.0158,1.0161,1.01575,1.01605,239400000.0
2007-12-14 20:53:00,1.016,1.01625,1.016,1.0161,74100000.0
2007-12-14 20:54:00,1.0161,1.01615,1.01605,1.01615,114600000.0
2007-12-14 20:55:00,1.0161,1.01615,1.01605,1.0161,56700000.0
2007-12-14 20:56:00,1.01605,1.01625,1.016,1.01615,55400000.0
2007-12-14 20:57:00,1.01615,1.01625,1.0158,1.0162,199199998.0
2007-12-14 20:58:00,1.0162,1.0163,1.01615,1.0163,80100000.0
2007-12-14 20:59:00,1.0163,1.01655,1.0163,1.0165,85700000.0
2007-12-14 21:00:00,1.0165,1.01745,1.0165,1.01745,171800000.0
2007-12-14 21:01:00,1.01745,1.01775,1.01725,1.01755,243300000.0
2007-12-14 21:02:00,1.01755,1.01755,1.01735,1.01755,253300000.0
2007-12-14 21:03:00,1.01755,1.01755,1.01725,1.0173,351400000.0
2007-12-14 21:04:00,1.0173,1.01785,1.01725,1.01755,149800000.0
2007-12-14 21:05:00,1.01755,1.0178,1.01745,1.0178,93100000.0
2007-12-14 21:06:00,1.01775,1.0184,1.01775,1.0184,151800000.0
2007-12-14 21:07:00,1.0184,1.01845,1.0182,1.0183,103900000.0
2007-12-14 21:08:00,1.0183,1.0183,1.0182,1.0183,71900000.0
2007-12-14 21:09:00,1.01825,1.0189,1.01825,1.01875,244500000.0
2007-12-14 21:10:00,1.01875,1.01875,1.01815,1.01825,253600000.0
2007-12-14 21:11:00,1.01825,1.0185,1.01825,1.01835,212900000.0
2007-12-14 21:12:00,1.01835,1.0185,1.01825,1.01835,59400000.0
2007-12-14 21:13:00,1.01835,1.01835,1.0182,1.01825,302100000.0
2007-12-14 21:14:00,1.01825,1.0185,1.0182,1.01845,136300000.0
2007-12-14 21:15:00,1.0184,1.01845,1.01825,1.01835,124500000.0
2007-12-14 21:16:00,1.0183,1.01845,1.0183,1.01845,81500000.0
2007-12-14 21:17:00,1.0184,1.01845,1.01825,1.0184,136800001.0
2007-12-14 21:18:00,1.0184,1.0185,1.0183,1.0185,176900000.0
2007-12-14 21:19:00,1.0185,1.0185,1.0184,1.0184,135700000.0
2007-12-14 21:20:00,1.0184,1.0188,1.0184,1.0188,109800000.0
2007-12-14 21:21:00,1.0188,1.0189,1.01875,1.0188,46400000.0
2007-12-14 21:22:00,1.01885,1.0189,1.01875,1.01875,65700000.0
2007-12-14 21:23:00,1.01875,1.01875,1.0186,1.01865,37600000.0
2007-12-14 21:24:00,1.0186,1.0188,1.0185,1.01865,249800000.0
2007-12-14 21:25:00,1.01865,1.0187,1.01855,1.0187,283300000.0
2007-12-14 21:26:00,1.0187,1.0188,1.01865,1.0188,103300000.0
2007-12-14 21:27:00,1.0188,1.0188,1.01845,1.0185,203000000.0
2007-12-14 21:28:00,1.0185,1.0185,1.0184,1.0184,79200000.0
2007-12-14 21:29:00,1.0184,1.0186,1.0184,1.0185,64400000.0
2007-12-14 21:30:00,1.0185,1.0185,1.0184,1.01845,28400000.0
2007-12-14 21:31:00,1.01845,1.01845,1.01835,1.01835,119000000.0
2007-12-14 21:32:00,1.0184,1.0184,1.01835,1.01835,54600000.0
2007-12-14 21:33:00,1.0184,1.01845,1.01835,1.01845,48100000.0
2007-12-14 21:34:00,1.0184,1.0184,1.0183,1.0183,107100000.0
2007-12-14 21:35:00,1.0183,1.0183,1.018,1.01805,170700000.0
2007-12-14 21:36:00,1.0181,1.0181,1.0179,1.01795,190300000.0
2007-12-14 21:37:00,1.01795,1.01805,1.0179,1.01795,125400000.0
2007-12-14 21:38:00,1.01795,1.01795,1.01785,1.01785,408899993.0
2007-12-14 21:39:00,1.01785,1.01785,1.0176,1.01775,482220000.0
2007-12-14 21:40:00,1.01775,1.01775,1.01765,1.0177,60000000.0
2007-12-14 21:41:00,1.0177,1.0178,1.01755,1.0178,56000000.0
2007-12-14 21:42:00,1.0178,1.01805,1.0178,1.01795,261200000.0
2007-12-14 21:43:00,1.01795,1.0181,1.01795,1.0181,128700000.0
2007-12-14 21:44:00,1.01805,1.01835,1.018,1.0182,49200000.0
2007-12-14 21:45:00,1.0182,1.01825,1.01795,1.01805,126500000.0
2007-12-14 21:46:00,1.01805,1.01805,1.01795,1.01805,24800000.0
2007-12-14 21:47:00,1.01805,1.0181,1.01785,1.0181,119000000.0
2007-12-14 21:48:00,1.0181,1.0182,1.0181,1.0181,43200000.0
2007-12-14 21:49:00,1.0181,1.0184,1.0181,1.0184,120400000.0
2007-12-14 21:50:00,1.0184,1.0185,1.01835,1.01845,101300000.0
2007-12-14 21:51:00,1.01845,1.01855,1.01835,1.0184,290500000.0
2007-12-14 21:52:00,1.0184,1.0185,1.0184,1.01845,156300000.0
2007-12-14 21:53:00,1.01845,1.01845,1.01835,1.0184,117600000.0
2007-12-14 21:54:00,1.0184,1.0184,1.0181,1.0182,102100000.0
2007-12-14 21:55:00,1.0182,1.0182,1.01805,1.01815,98000000.0
2007-12-14 21:56:00,1.0181,1.01815,1.018,1.018,34400000.0
2007-12-14 21:57:00,1.01805,1.0187,1.018,1.0186,222100000.0
2007-12-14 21:58:00,1.01855,1.01865,1.01835,1.0185,189800000.0
2007-12-14 21:59:00,1.01845,1.01865,1.0183,1.01865,109300000.0
2007-12-14 22:00:00,1.01865,1.01865,1.01855,1.01855,40300000.0
2007-12-14 22:01:00,1.0186,1.0187,1.01855,1.01865,77500000.0
2007-12-14 22:02:00,1.0187,1.0189,1.01865,1.0189,53300000.0
2007-12-14 22:03:00,1.0189,1.0189,1.01885,1.0189,38600000.0
2007-12-14 22:04:00,1.0189,1.0191,1.01885,1.0191,126000000.0
2007-12-14 22:05:00,1.0191,1.0192,1.019,1.0192,138700000.0
2007-12-14 22:06:00,1.0192,1.0194,1.0192,1.0194,135400000.0
2007-12-14 22:07:00,1.0194,1.01945,1.01935,1.0194,46900000.0
2007-12-14 22:08:00,1.0194,1.0194,1.01925,1.0193,96900000.0
2007-12-14 22:09:00,1.0193,1.01935,1.0193,1.01935,38500000.0
2007-12-14 22:10:00,1.01935,1.01935,1.01925,1.0193,95000000.0
2007-12-14 22:11:00,1.0193,1.0193,1.01875,1.01875,99000000.0
2007-12-14 22:12:00,1.0187,1.01905,1.01855,1.01855,164000000.0
2007-12-14 22:13:00,1.01855,1.0186,1.01775,1.018,336100000.0
2007-12-14 22:14:00,1.018,1.0183,1.01795,1.01825,84400000.0
2007-12-14 22:15:00,1.01825,1.0183,1.01815,1.0183,37000000.0
2007-12-14 22:16:00,1.01835,1.0186,1.01835,1.0186,45800000.0
2007-12-14 22:17:00,1.0186,1.01915,1.0186,1.019,152100000.0
2007-12-14 22:18:00,1.019,1.019,1.0184,1.0188,237600000.0
2007-12-14 22:19:00,1.01885,1.01885,1.01845,1.0186,59000000.0
2007-12-14 22:20:00,1.0186,1.0187,1.0186,1.0187,93700000.0
2007-12-14 22:21:00,1.01865,1.01865,1.0186,1.0186,18300000.0
2007-12-14 22:22:00,1.0186,1.01875,1.01855,1.01875,40900000.0
2007-12-14 22:23:00,1.01875,1.0188,1.01865,1.0188,54900000.0
2007-12-14 22:24:00,1.0188,1.0188,1.0188,1.0188,15200000.0
2007-12-14 22:25:00,1.0188,1.0188,1.0188,1.0188,8800000.0
2007-12-14 22:26:00,1.0188,1.01885,1.01875,1.01875,66800000.0
2007-12-14 22:27:00,1.01875,1.01875,1.0187,1.0187,28200000.0
2007-12-14 22:28:00,1.01875,1.01885,1.01875,1.01885,22400000.0
2007-12-14 22:29:00,1.01885,1.0189,1.0188,1.0188,32700000.0
2007-12-14 22:30:00,1.0188,1.0188,1.01875,1.01875,57000000.0
2007-12-14 22:31:00,1.01875,1.01895,1.01865,1.01895,63100000.0
2007-12-14 22:32:00,1.01895,1.0191,1.01895,1.019,55400000.0
2007-12-14 22:33:00,1.0191,1.01915,1.019,1.0191,155000000.0
2007-12-14 22:34:00,1.0191,1.0193,1.019,1.019,48200000.0
2007-12-14 22:35:00,1.019,1.01925,1.019,1.01925,59000000.0
2007-12-14 22:36:00,1.01925,1.01935,1.01915,1.01925,98000000.0
2007-12-14 22:37:00,1.01925,1.0194,1.01915,1.01925,134100000.0
2007-12-14 22:38:00,1.01925,1.01925,1.019,1.01905,61900000.0
2007-12-14 22:39:00,1.019,1.01905,1.01855,1.0187,74500000.0
2007-12-14 22:40:00,1.0187,1.0187,1.0184,1.0184,45800000.0
2007-12-14 22:41:00,1.0184,1.01845,1.01825,1.01835,61200000.0
2007-12-14 22:42:00,1.01835,1.0184,1.0182,1.0182,69400000.0
2007-12-14 22:43:00,1.01815,1.0185,1.01805,1.0182,257400000.0
2007-12-14 22:44:00,1.0182,1.01845,1.0182,1.01825,103200000.0
2007-12-14 22:45:00,1.01825,1.0183,1.01815,1.0183,54100000.0
2007-12-14 22:46:00,1.01825,1.01825,1.01785,1.01805,112300000.0
2007-12-14 22:47:00,1.0181,1.0181,1.01805,1.0181,24500000.0
2007-12-14 22:48:00,1.0181,1.01825,1.0181,1.0182,28000000.0
2007-12-14 22:49:00,1.0182,1.0182,1.0181,1.0181,16800000.0
2007-12-14 22:50:00,1.0181,1.0181,1.018,1.0181,15600000.0
2007-12-14 22:51:00,1.0181,1.01815,1.01805,1.0181,39700000.0
2007-12-14 22:52:00,1.01805,1.01805,1.0178,1.018,45900000.0
2007-12-14 22:53:00,1.018,1.018,1.0178,1.0178,56100000.0
2007-12-14 22:54:00,1.0178,1.0178,1.01735,1.0174,207400000.0
2007-12-14 22:55:00,1.0174,1.01745,1.01695,1.01705,254400000.0
2007-12-14 22:56:00,1.01705,1.01725,1.01685,1.01695,418400000.0
2007-12-14 22:57:00,1.01695,1.0171,1.0167,1.01675,982700003.0
2007-12-14 22:58:00,1.01675,1.01695,1.01665,1.01695,409400000.0
2007-12-14 22:59:00,1.01695,1.017,1.0166,1.0168,347999999.0
2007-12-14 23:00:00,1.0168,1.01695,1.01675,1.01695,281600000.0
2007-12-14 23:01:00,1.01679,1.01692,1.01652,1.01677,718099999.0
2007-12-14 23:02:00,1.0168,1.01691,1.01673,1.01684,291900002.0
2007-12-14 23:03:00,1.01681,1.01687,1.01672,1.0168,28600000.0
2007-12-14 23:04:00,1.01685,1.01724,1.01682,1.0169,192700000.0
2007-12-14 23:05:00,1.01697,1.01719,1.01689,1.01717,337599999.0
2007-12-14 23:06:00,1.01723,1.01735,1.01716,1.01731,410400000.0
2007-12-14 23:07:00,1.01725,1.01752,1.01712,1.01728,134900001.0
2007-12-14 23:08:00,1.01756,1.01766,1.01737,1.01746,229300000.0
2007-12-14 23:09:00,1.01738,1.01738,1.01679,1.01679,89000001.0
2007-12-14 23:10:00,1.01665,1.01692,1.01663,1.01692,35300000.0
2007-12-14 23:11:00,1.01691,1.01723,1.0167,1.0167,195900000.0
2007-12-14 23:12:00,1.0168,1.01707,1.01673,1.01677,103300000.0
2007-12-14 23:13:00,1.01678,1.01714,1.01678,1.01687,573200000.0
2007-12-14 23:14:00,1.01682,1.01695,1.01682,1.01686,58100000.0
2007-12-14 23:15:00,1.01693,1.01702,1.01683,1.01683,181700000.0
2007-12-14 23:16:00,1.01693,1.01707,1.01663,1.0167,244199999.0
2007-12-14 23:17:00,1.01673,1.01681,1.01663,1.01681,429899997.0
2007-12-14 23:18:00,1.01685,1.017,1.01677,1.01693,226000000.0
2007-12-14 23:19:00,1.0169,1.0169,1.0166,1.01667,56700001.0
2007-12-14 23:20:00,1.01668,1.01671,1.01668,1.0167,13600000.0
2007-12-14 23:21:00,1.01681,1.01685,1.01669,1.0167,20600000.0
2007-12-14 23:22:00,1.01658,1.01658,1.01602,1.01643,101400000.0
2007-12-14 23:23:00,1.01646,1.01646,1.01631,1.01638,100700001.0
2007-12-14 23:24:00,1.0164,1.01652,1.016,1.016,249100001.0
2007-12-14 23:25:00,1.0162,1.01648,1.01614,1.01625,26900000.0
2007-12-14 23:26:00,1.01637,1.01659,1.01637,1.01659,48500000.0
2007-12-14 23:27:00,1.01638,1.01638,1.01632,1.01632,24900000.0
2007-12-14 23:28:00,1.01639,1.01639,1.01609,1.01615,30700000.0
2007-12-14 23:29:00,1.01623,1.01659,1.01623,1.0165,68000002.0
2007-12-14 23:30:00,1.01648,1.01658,1.01638,1.01651,59100000.0
2007-12-14 23:31:00,1.01653,1.01662,1.01638,1.01638,175800000.0
2007-12-14 23:32:00,1.01647,1.0167,1.01647,1.0167,54000001.0
2007-12-14 23:33:00,1.01676,1.01695,1.01662,1.01662,42900000.0
2007-12-14 23:34:00,1.0166,1.01666,1.01644,1.01644,199200000.0
2007-12-14 23:35:00,1.01638,1.01665,1.01624,1.01626,123399999.0
2007-12-14 23:36:00,1.01626,1.01643,1.01614,1.01636,129700000.0
2007-12-14 23:37:00,1.01642,1.01644,1.01615,1.01622,73100000.0
2007-12-14 23:38:00,1.01625,1.01625,1.01625,1.01625,15800000.0
2007-12-14 23:39:00,1.01631,1.01631,1.01604,1.01607,22602000.0
2007-12-14 23:40:00,1.01624,1.01649,1.01611,1.01633,37300000.0
2007-12-14 23:41:00,1.01655,1.01655,1.01625,1.01635,10300000.0
2007-12-14 23:42:00,1.01638,1.01639,1.01629,1.0163,101600000.0
2007-12-14 23:43:00,1.01636,1.01638,1.01635,1.01635,48300000.0
2007-12-14 23:44:00,1.01632,1.01638,1.01623,1.01623,41200000.0
2007-12-14 23:45:00,1.01623,1.01623,1.01612,1.01613,26500000.0
2007-12-14 23:46:00,1.01605,1.01605,1.01595,1.01602,22000000.0
2007-12-14 23:47:00,1.01618,1.01628,1.01616,1.0162,61400000.0
2007-12-14 23:48:00,1.01623,1.01641,1.01623,1.01635,23800000.0
2007-12-14 23:49:00,1.01614,1.01623,1.01614,1.01623,21000000.0
2007-12-14 23:50:00,1.01623,1.01635,1.01623,1.01625,227600001.0
2007-12-14 23:51:00,1.01629,1.01629,1.01607,1.01619,24200000.0
2007-12-14 23:52:00,1.01635,1.01639,1.01625,1.01625,18700000.0
2007-12-14 23:53:00,1.01638,1.01673,1.01633,1.01633,19100000.0
2007-12-14 23:54:00,1.01642,1.01642,1.01628,1.01641,5602000.0
2007-12-14 23:55:00,1.01621,1.01625,1.01621,1.01625,37100000.0
2007-12-14 23:56:00,1.01627,1.0163,1.01615,1.01615,20600000.0
2007-12-14 23:57:00,1.0162,1.0168,1.01611,1.0168,152802000.0
2007-12-14 23:58:00,1.01686,1.01686,1.01665,1.01665,176400001.0
2007-12-14 23:59:00,1.01662,1.01687,1.01644,1.01644,161100002.0
2007-12-17 00:01:00,1.0178,1.0178,1.0178,1.0178,41100000.0
2007-12-17 00:04:00,1.018,1.0187,1.018,1.0181,41100000.0
2007-12-17 00:05:00,1.018,1.018,1.0179,1.0179,41100000.0
2007-12-17 00:06:00,1.0181,1.0181,1.0178,1.0178,41100000.0
2007-12-17 00:11:00,1.0179,1.0179,1.0179,1.0179,41100000.0
2007-12-17 00:12:00,1.018,1.0181,1.0179,1.0181,41100000.0
2007-12-17 00:13:00,1.018,1.0183,1.018,1.0181,41100000.0
2007-12-17 00:15:00,1.0183,1.0183,1.0181,1.0181,41100000.0
2007-12-17 00:16:00,1.0183,1.0183,1.0181,1.0181,41100000.0
2007-12-17 00:17:00,1.0184,1.0188,1.0181,1.0183,41100000.0
2007-12-17 00:20:00,1.0184,1.0184,1.0184,1.0184,41100000.0
2007-12-17 00:24:00,1.0185,1.0186,1.0184,1.0185,41100000.0
2007-12-17 00:25:00,1.0186,1.0186,1.0184,1.0185,41100000.0
2007-12-17 00:26:00,1.0184,1.0185,1.0184,1.0185,41100000.0
2007-12-17 00:27:00,1.0184,1.0186,1.0184,1.0185,41100000.0
2007-12-17 00:28:00,1.0186,1.0188,1.0185,1.0187,41100000.0
2007-12-17 00:30:00,1.0186,1.0188,1.0184,1.0186,41100000.0
2007-12-17 00:31:00,1.0183,1.0188,1.0182,1.0183,41100000.0
2007-12-17 00:32:00,1.0182,1.0186,1.0182,1.0183,41100000.0
2007-12-17 00:33:00,1.0184,1.0184,1.0183,1.0183,41100000.0
2007-12-17 00:34:00,1.0181,1.0182,1.0175,1.0176,41100000.0
2007-12-17 00:36:00,1.0177,1.018,1.0177,1.0178,41100000.0
2007-12-17 00:37:00,1.0177,1.0177,1.0177,1.0177,41100000.0
2007-12-17 00:38:00,1.0176,1.0177,1.0176,1.0176,41100000.0
2007-12-17 00:39:00,1.0177,1.0181,1.0176,1.0181,41100000.0
2007-12-17 00:40:00,1.018,1.0182,1.0179,1.0181,41100000.0
2007-12-17 00:46:00,1.018,1.0181,1.018,1.0181,41100000.0
2007-12-17 00:48:00,1.0182,1.0182,1.0182,1.0182,41100000.0
2007-12-17 00:50:00,1.0181,1.0181,1.0181,1.0181,41100000.0
2007-12-17 00:53:00,1.0183,1.0183,1.0181,1.0182,41100000.0
2007-12-17 00:59:00,1.0181,1.0181,1.0181,1.0181,41100000.0
2007-12-17 01:00:00,1.0183,1.0183,1.0181,1.0181,41100000.0
2007-12-17 01:01:00,1.0182,1.0182,1.0181,1.0181,41100000.0
2007-12-17 01:02:00,1.0182,1.0182,1.0181,1.0181,41100000.0
2007-12-17 01:03:00,1.0182,1.0182,1.0181,1.0181,41100000.0
2007-12-17 01:04:00,1.0182,1.0182,1.0182,1.0182,41100000.0
2007-12-17 01:10:00,1.0183,1.0183,1.0183,1.0183,41100000.0
2007-12-17 01:11:00,1.0185,1.0185,1.0183,1.0183,41100000.0
2007-12-17 01:14:00,1.0184,1.0184,1.0183,1.0183,41100000.0
2007-12-17 01:15:00,1.0185,1.0185,1.0183,1.0183,41100000.0
2007-12-17 01:16:00,1.0185,1.0185,1.0185,1.0185,41100000.0
2007-12-17 01:18:00,1.0186,1.0186,1.0185,1.0185,41100000.0
2007-12-17 01:19:00,1.0186,1.0186,1.0183,1.0185,41100000.0
2007-12-17 01:20:00,1.0183,1.0185,1.0183,1.0185,41100000.0
2007-12-17 01:23:00,1.0184,1.0185,1.0183,1.0185,41100000.0
2007-12-17 01:24:00,1.0183,1.0185,1.0183,1.0183,41100000.0
2007-12-17 01:25:00,1.0184,1.0184,1.0184,1.0184,41100000.0
2007-12-17 01:26:00,1.0185,1.0185,1.0183,1.0183,41100000.0
2007-12-17 01:27:00,1.0185,1.0188,1.0185,1.0187,41100000.0
2007-12-17 01:28:00,1.0188,1.0188,1.0185,1.0185,41100000.0
2007-12-17 01:29:00,1.0187,1.0187,1.0187,1.0187,41100000.0
2007-12-17 01:32:00,1.0183,1.0183,1.0181,1.0183,41100000.0
2007-12-17 01:34:00,1.0184,1.0185,1.0184,1.0185,41100000.0
2007-12-17 01:36:00,1.0183,1.0183,1.0183,1.0183,41100000.0
2007-12-17 01:40:00,1.0185,1.0185,1.0185,1.0185,41100000.0
2007-12-17 01:41:00,1.0186,1.0186,1.0186,1.0186,41100000.0
2007-12-17 01:42:00,1.0183,1.0185,1.0183,1.0185,41100000.0
2007-12-17 01:43:00,1.0183,1.0185,1.0183,1.0185,41100000.0
2007-12-17 01:45:00,1.0183,1.0183,1.0183,1.0183,41100000.0
2007-12-17 01:46:00,1.0185,1.0185,1.0183,1.0185,41100000.0
2007-12-17 01:47:00,1.0183,1.0185,1.0183,1.0183,41100000.0
2007-12-17 01:49:00,1.0184,1.0184,1.0183,1.0183,41100000.0
2007-12-17 01:50:00,1.0184,1.0184,1.0183,1.0183,41100000.0
2007-12-17 01:51:00,1.0181,1.0183,1.0181,1.0181,41100000.0
2007-12-17 01:52:00,1.0182,1.0182,1.0181,1.0182,41100000.0
2007-12-17 01:54:00,1.0181,1.0183,1.0181,1.0181,41100000.0
2007-12-17 01:55:00,1.0182,1.0182,1.0181,1.0181,41100000.0
2007-12-17 01:56:00,1.0182,1.0182,1.0181,1.0181,41100000.0
2007-12-17 01:57:00,1.0183,1.0183,1.0182,1.0182,41100000.0
2007-12-17 01:59:00,1.0181,1.0181,1.0179,1.0179,41100000.0
2007-12-17 02:00:00,1.0182,1.0184,1.0182,1.01825,41100000.0
2007-12-17 02:01:00,1.0182,1.01835,1.0182,1.0182,75000000.0
2007-12-17 02:02:00,1.0183,1.0183,1.0182,1.0182,55800000.0
2007-12-17 02:03:00,1.0183,1.0183,1.018,1.018,70100000.0
2007-12-17 02:04:00,1.01825,1.0183,1.0182,1.0182,42400000.0
2007-12-17 02:05:00,1.01825,1.0183,1.0182,1.0182,65600000.0
2007-12-17 02:06:00,1.0182,1.0183,1.0182,1.0182,73000000.0
2007-12-17 02:07:00,1.0182,1.0183,1.0182,1.01825,75000000.0
2007-12-17 02:08:00,1.01825,1.0183,1.0182,1.0182,96800000.0
2007-12-17 02:09:00,1.0183,1.0183,1.0182,1.0183,100700000.0
2007-12-17 02:10:00,1.0183,1.0183,1.0182,1.0182,128200000.0
2007-12-17 02:11:00,1.0182,1.01855,1.0182,1.01845,61700000.0
2007-12-17 02:12:00,1.01845,1.0185,1.01845,1.01845,7000000.0
2007-12-17 02:13:00,1.0185,1.0185,1.01845,1.01845,3200000.0
2007-12-17 02:14:00,1.0185,1.0185,1.01835,1.01845,82000000.0
2007-12-17 02:15:00,1.0184,1.0186,1.0184,1.01845,5900000.0
2007-12-17 02:16:00,1.01845,1.0187,1.0184,1.0186,38800000.0
2007-12-17 02:17:00,1.0187,1.0187,1.0186,1.0187,7800000.0
2007-12-17 02:18:00,1.0186,1.0187,1.0186,1.0187,7200000.0
2007-12-17 02:19:00,1.0187,1.0187,1.0185,1.0187,72400000.0
2007-12-17 02:20:00,1.0187,1.0187,1.0185,1.0186,14500000.0
2007-12-17 02:21:00,1.0187,1.0187,1.0187,1.0187,1200000.0
2007-12-17 02:22:00,1.01834,1.01848,1.01834,1.01841,26400000.0
2007-12-17 02:23:00,1.0186,1.0186,1.0185,1.0186,49800000.0
2007-12-17 02:24:00,1.0186,1.0186,1.0185,1.0185,59100000.0
2007-12-17 02:25:00,1.01845,1.01855,1.01845,1.0185,14200000.0
2007-12-17 02:26:00,1.0185,1.0187,1.01845,1.0185,117800000.0
2007-12-17 02:27:00,1.0185,1.0188,1.01835,1.0186,505700000.0
2007-12-17 02:28:00,1.0186,1.0189,1.0186,1.0186,175700000.0
2007-12-17 02:29:00,1.0186,1.0188,1.01855,1.0186,43600000.0
2007-12-17 02:30:00,1.0186,1.0187,1.0186,1.0187,12000000.0
2007-12-17 02:31:00,1.01855,1.0188,1.01855,1.0188,13000000.0
2007-12-17 02:32:00,1.0188,1.0188,1.0183,1.01845,132500000.0
2007-12-17 02:33:00,1.01845,1.01845,1.0183,1.0184,25800000.0
2007-12-17 02:34:00,1.0184,1.01855,1.0184,1.0185,80900000.0
2007-12-17 02:35:00,1.01845,1.0185,1.0184,1.01845,168100001.0
2007-12-17 02:36:00,1.0184,1.0185,1.0184,1.0185,13400000.0
2007-12-17 02:37:00,1.01835,1.01855,1.01835,1.0185,10400000.0
2007-12-17 02:38:00,1.0185,1.0185,1.01815,1.01815,25600000.0
2007-12-17 02:39:00,1.0185,1.01855,1.0185,1.01855,2800000.0
2007-12-17 02:40:00,1.0185,1.0185,1.0185,1.0185,76100000.0
2007-12-17 02:41:00,1.0185,1.0185,1.0185,1.0185,25900000.0
2007-12-17 02:42:00,1.01845,1.0185,1.01845,1.0185,37400000.0
2007-12-17 02:43:00,1.01845,1.0185,1.01845,1.01845,54500000.0
2007-12-17 02:44:00,1.01845,1.01855,1.01845,1.0185,85600000.0
2007-12-17 02:45:00,1.0185,1.0185,1.0185,1.0185,13400000.0
2007-12-17 02:46:00,1.0185,1.01855,1.01845,1.01855,100900000.0
2007-12-17 02:47:00,1.01855,1.0186,1.0184,1.0184,82300000.0
2007-12-17 02:48:00,1.0184,1.01845,1.0183,1.01835,23000000.0
2007-12-17 02:49:00,1.0184,1.01845,1.01835,1.0184,31600000.0
2007-12-17 02:50:00,1.01835,1.01845,1.01835,1.01835,19700000.0
2007-12-17 02:51:00,1.01835,1.0184,1.01825,1.01825,41200000.0
2007-12-17 02:52:00,1.01825,1.01825,1.01815,1.0182,31600000.0
2007-12-17 02:53:00,1.0182,1.0182,1.0181,1.0182,34400000.0
2007-12-17 02:54:00,1.0182,1.0184,1.0182,1.01825,33200000.0
2007-12-17 02:55:00,1.0183,1.01835,1.01815,1.01825,58400000.0
2007-12-17 02:56:00,1.01825,1.0183,1.01815,1.01825,32400000.0
2007-12-17 02:57:00,1.0183,1.0183,1.01825,1.01825,39500000.0
2007-12-17 02:58:00,1.0183,1.0183,1.01825,1.01825,7000000.0
2007-12-17 02:59:00,1.0181,1.01825,1.01805,1.01805,48100000.0
2007-12-17 03:00:00,1.0181,1.0181,1.01775,1.0178,90900000.0
2007-12-17 03:01:00,1.01785,1.01785,1.01715,1.0175,305100000.0
2007-12-17 03:02:00,1.0175,1.01755,1.01745,1.01745,15700000.0
2007-12-17 03:03:00,1.01755,1.0176,1.01725,1.0173,103100000.0
2007-12-17 03:04:00,1.0173,1.0174,1.0172,1.01735,156400000.0
2007-12-17 03:05:00,1.01735,1.0174,1.017,1.0172,330600000.0
2007-12-17 03:06:00,1.0172,1.0173,1.0172,1.01725,62600000.0
2007-12-17 03:07:00,1.0173,1.01735,1.0173,1.01735,15200000.0
2007-12-17 03:08:00,1.01735,1.01735,1.01725,1.0173,17100000.0
2007-12-17 03:09:00,1.0173,1.01735,1.01725,1.01735,22400000.0
2007-12-17 03:10:00,1.01735,1.01735,1.0172,1.0173,3600000.0
2007-12-17 03:11:00,1.0173,1.0173,1.01715,1.0172,18000000.0
2007-12-17 03:12:00,1.0172,1.01735,1.0172,1.0173,5600000.0
2007-12-17 03:13:00,1.01725,1.01735,1.01715,1.0173,32200000.0
2007-12-17 03:14:00,1.0173,1.01735,1.01725,1.01725,61900000.0
2007-12-17 03:15:00,1.0173,1.01735,1.01715,1.01735,9400000.0
2007-12-17 03:16:00,1.01735,1.01735,1.01715,1.01715,24400000.0
2007-12-17 03:17:00,1.01705,1.01735,1.01705,1.01725,48400000.0
2007-12-17 03:18:00,1.0173,1.01735,1.01715,1.01715,6400000.0
2007-12-17 03:19:00,1.01715,1.01735,1.01715,1.01735,17200000.0
2007-12-17 03:20:00,1.01715,1.01735,1.01715,1.01735,1400000.0
2007-12-17 03:21:00,1.01715,1.01715,1.0171,1.0171,5600000.0
2007-12-17 03:22:00,1.01715,1.01715,1.0171,1.0171,6400000.0
2007-12-17 03:23:00,1.01715,1.01715,1.01715,1.01715,10900000.0
2007-12-17 03:24:00,1.0173,1.0173,1.0172,1.01725,30200000.0
2007-12-17 03:25:00,1.0172,1.0172,1.0163,1.0169,405600000.0
2007-12-17 03:26:00,1.0169,1.017,1.01655,1.01655,318000000.0
2007-12-17 03:27:00,1.0166,1.0166,1.0162,1.01625,225900000.0
2007-12-17 03:28:00,1.01625,1.01625,1.0157,1.0158,450800000.0
2007-12-17 03:29:00,1.0158,1.0158,1.0157,1.01575,144700000.0
2007-12-17 03:30:00,1.01575,1.016,1.0157,1.01575,123000000.0
2007-12-17 03:31:00,1.01575,1.01665,1.01575,1.01665,441800000.0
2007-12-17 03:32:00,1.01665,1.01665,1.0165,1.0165,254200000.0
2007-12-17 03:33:00,1.0165,1.01655,1.0165,1.01655,24300000.0
2007-12-17 03:34:00,1.0165,1.0165,1.01645,1.0165,27800000.0
2007-12-17 03:35:00,1.0165,1.01655,1.01645,1.0165,74100000.0
2007-12-17 03:36:00,1.0165,1.01655,1.0165,1.0165,41500000.0
2007-12-17 03:37:00,1.0165,1.01685,1.0165,1.0167,88200000.0
2007-12-17 03:38:00,1.0167,1.0168,1.01665,1.0167,422800000.0
2007-12-17 03:39:00,1.0167,1.0167,1.0167,1.0167,1600000.0
2007-12-17 03:40:00,1.0167,1.01685,1.0166,1.0166,55300000.0
2007-12-17 03:41:00,1.01665,1.01665,1.01655,1.0166,40500000.0
2007-12-17 03:42:00,1.0166,1.0167,1.01635,1.01635,107300000.0
2007-12-17 03:43:00,1.01635,1.01685,1.0162,1.01665,80500000.0
2007-12-17 03:44:00,1.01665,1.0169,1.01665,1.01685,2600000.0
2007-12-17 03:45:00,1.01665,1.01685,1.01665,1.01685,2500000.0
2007-12-17 03:46:00,1.01665,1.01685,1.01665,1.01675,63200000.0
2007-12-17 03:47:00,1.01675,1.0173,1.0166,1.01685,323400000.0
2007-12-17 03:48:00,1.01685,1.0173,1.0168,1.0168,96300000.0
2007-12-17 03:49:00,1.01685,1.01685,1.01675,1.01675,87100000.0
2007-12-17 03:50:00,1.017,1.0173,1.01695,1.01695,122100000.0
2007-12-17 03:51:00,1.01695,1.017,1.01695,1.01695,27700000.0
2007-12-17 03:52:00,1.01695,1.0172,1.01695,1.017,799700000.0
2007-12-17 03:53:00,1.0171,1.0171,1.0168,1.0168,114700000.0
2007-12-17 03:54:00,1.0168,1.0169,1.0167,1.01675,249000000.0
2007-12-17 03:55:00,1.01675,1.0168,1.0167,1.0168,15000000.0
2007-12-17 03:56:00,1.0168,1.0168,1.01605,1.01605,111600000.0
2007-12-17 03:57:00,1.01625,1.01625,1.01605,1.01625,99100000.0
2007-12-17 03:58:00,1.01625,1.01625,1.0159,1.0161,248699999.0
2007-12-17 03:59:00,1.0161,1.01675,1.01605,1.01615,174300000.0
2007-12-17 04:00:00,1.01615,1.0167,1.01615,1.01615,45000000.0
2007-12-17 04:01:00,1.0162,1.0167,1.01615,1.0163,85300000.0
2007-12-17 04:02:00,1.0163,1.01655,1.0163,1.01655,91600000.0
2007-12-17 04:03:00,1.01655,1.01665,1.01655,1.01665,53500000.0
2007-12-17 04:04:00,1.01665,1.01675,1.01655,1.01675,88300000.0
2007-12-17 04:05:00,1.01675,1.01675,1.01675,1.01675,7400000.0
2007-12-17 04:06:00,1.01675,1.01675,1.01665,1.01675,90900000.0
2007-12-17 04:07:00,1.01675,1.01675,1.0167,1.0167,23200000.0
2007-12-17 04:08:00,1.01675,1.0168,1.01675,1.0168,5800000.0
2007-12-17 04:09:00,1.0168,1.0168,1.0168,1.0168,4900000.0
2007-12-17 04:10:00,1.0168,1.01695,1.01665,1.01695,95900000.0
2007-12-17 04:11:00,1.0169,1.01715,1.0169,1.01715,320300000.0
2007-12-17 04:12:00,1.01715,1.01715,1.01695,1.017,280600000.0
2007-12-17 04:13:00,1.017,1.0171,1.017,1.017,109100000.0
2007-12-17 04:14:00,1.01695,1.01705,1.0169,1.01705,19000000.0
2007-12-17 04:15:00,1.01705,1.0171,1.01695,1.01705,174700000.0
2007-12-17 04:16:00,1.017,1.017,1.01665,1.01675,171900000.0
2007-12-17 04:17:00,1.01675,1.01675,1.0167,1.01675,9500000.0
2007-12-17 04:18:00,1.01675,1.01675,1.01595,1.01645,98000000.0
2007-12-17 04:19:00,1.01645,1.01655,1.01625,1.01625,497899999.0
2007-12-17 04:20:00,1.01625,1.01625,1.01625,1.01625,202799990.0
2007-12-17 04:21:00,1.01625,1.0163,1.01615,1.0163,87699999.0
2007-12-17 04:22:00,1.0163,1.0163,1.0163,1.0163,48400000.0
2007-12-17 04:23:00,1.0163,1.0163,1.01615,1.0163,97600001.0
2007-12-17 04:24:00,1.01625,1.0163,1.01625,1.0163,108299996.0
2007-12-17 04:25:00,1.01625,1.01665,1.01625,1.01665,151799997.0
2007-12-17 04:26:00,1.01665,1.01665,1.01655,1.01665,7600000.0
2007-12-17 04:27:00,1.01665,1.0169,1.01665,1.01685,15900000.0
2007-12-17 04:28:00,1.01685,1.01685,1.01665,1.01665,127800000.0
2007-12-17 04:29:00,1.01665,1.01675,1.0165,1.01675,512500000.0
2007-12-17 04:30:00,1.0167,1.01675,1.01655,1.01665,130500000.0
2007-12-17 04:31:00,1.01665,1.01675,1.01645,1.0167,127600000.0
2007-12-17 04:32:00,1.0167,1.01675,1.01655,1.01655,76400000.0
2007-12-17 04:33:00,1.01655,1.01685,1.01655,1.01685,292000000.0
2007-12-17 04:34:00,1.01685,1.017,1.01675,1.0169,110100000.0
2007-12-17 04:35:00,1.01685,1.01685,1.01675,1.0168,82500000.0
2007-12-17 04:36:00,1.0167,1.01685,1.0167,1.01685,82500000.0
2007-12-17 04:37:00,1.01685,1.01685,1.0168,1.0168,44800000.0
2007-12-17 04:38:00,1.01685,1.0169,1.0167,1.0167,97700000.0
2007-12-17 04:39:00,1.0167,1.01675,1.0167,1.01675,17000000.0
2007-12-17 04:40:00,1.0166,1.0167,1.01645,1.01645,55200000.0
2007-12-17 04:41:00,1.0165,1.0165,1.0165,1.0165,8000000.0
2007-12-17 04:42:00,1.01655,1.01675,1.01655,1.01675,47400000.0
2007-12-17 04:43:00,1.01675,1.01675,1.0163,1.0163,275000000.0
2007-12-17 04:44:00,1.01635,1.0164,1.016,1.0162,155100000.0
2007-12-17 04:45:00,1.0162,1.0162,1.01595,1.01605,288700000.0
2007-12-17 04:46:00,1.01605,1.01605,1.016,1.01605,11400000.0
2007-12-17 04:47:00,1.016,1.01605,1.016,1.01605,11200000.0
2007-12-17 04:48:00,1.016,1.01605,1.01595,1.01595,47200000.0
2007-12-17 04:49:00,1.01595,1.016,1.01595,1.01595,318900007.0
2007-12-17 04:50:00,1.01595,1.016,1.01595,1.016,148600001.0
2007-12-17 04:51:00,1.01595,1.01595,1.01595,1.01595,2100000.0
2007-12-17 04:52:00,1.01595,1.01595,1.01595,1.01595,2100000.0
2007-12-17 04:53:00,1.01595,1.016,1.01595,1.016,6500000.0
2007-12-17 04:54:00,1.016,1.016,1.016,1.016,3500000.0
2007-12-17 04:55:00,1.01595,1.016,1.01595,1.016,7700000.0
2007-12-17 04:56:00,1.01595,1.01595,1.01595,1.01595,26300000.0
2007-12-17 04:57:00,1.01585,1.01595,1.01585,1.01595,10800000.0
2007-12-17 04:58:00,1.01595,1.016,1.01595,1.016,44400000.0
2007-12-17 04:59:00,1.01595,1.01595,1.01595,1.01595,8000000.0
2007-12-17 05:00:00,1.01595,1.016,1.01585,1.01595,18700000.0
2007-12-17 05:01:00,1.01595,1.016,1.01595,1.01595,12800000.0
2007-12-17 05:02:00,1.01595,1.016,1.01595,1.016,48400000.0
2007-12-17 05:03:00,1.01585,1.016,1.01585,1.016,229899998.0
2007-12-17 05:04:00,1.016,1.016,1.01595,1.016,114599999.0
2007-12-17 05:05:00,1.01595,1.016,1.01585,1.01595,157199998.0
2007-12-17 05:06:00,1.01595,1.01595,1.01585,1.01595,133000000.0
2007-12-17 05:07:00,1.016,1.016,1.01595,1.016,61900000.0
2007-12-17 05:08:00,1.016,1.016,1.01595,1.01595,91600000.0
2007-12-17 05:09:00,1.01595,1.01595,1.01595,1.01595,204600000.0
2007-12-17 05:10:00,1.01595,1.016,1.01595,1.01595,95600000.0
2007-12-17 05:11:00,1.01595,1.016,1.01595,1.016,117200003.0
2007-12-17 05:12:00,1.016,1.016,1.01585,1.01595,117100005.0
2007-12-17 05:13:00,1.016,1.016,1.01595,1.01595,107900003.0
2007-12-17 05:14:00,1.016,1.016,1.01585,1.016,62400000.0
2007-12-17 05:15:00,1.016,1.016,1.01585,1.01585,12000000.0
2007-12-17 05:16:00,1.01563,1.01565,1.01558,1.01563,106900000.0
2007-12-17 05:17:00,1.01585,1.01585,1.01575,1.01575,24800000.0
2007-12-17 05:18:00,1.01588,1.01592,1.01582,1.01586,60000000.0
2007-12-17 05:19:00,1.016,1.016,1.016,1.016,9500000.0
2007-12-17 05:20:00,1.0162,1.0162,1.01615,1.0162,46300000.0
2007-12-17 05:21:00,1.01615,1.0163,1.01615,1.01625,26800000.0
2007-12-17 05:22:00,1.01625,1.01625,1.0162,1.01625,12700000.0
2007-12-17 05:23:00,1.01625,1.01625,1.01625,1.01625,4000000.0
2007-12-17 05:24:00,1.0164,1.0164,1.01615,1.01625,8400000.0
2007-12-17 05:25:00,1.01598,1.01608,1.01595,1.016,429799996.0
2007-12-17 05:26:00,1.01625,1.01625,1.0162,1.0162,4800000.0
2007-12-17 05:27:00,1.01585,1.01598,1.01582,1.0159,392199999.0
2007-12-17 05:28:00,1.01599,1.01599,1.01581,1.01589,933400000.0
2007-12-17 05:29:00,1.0162,1.0162,1.0162,1.0162,1600000.0
2007-12-17 05:30:00,1.01595,1.01607,1.01592,1.01607,342000000.0
2007-12-17 05:31:00,1.0162,1.01625,1.0162,1.01625,2800000.0
2007-12-17 05:32:00,1.0163,1.0163,1.0162,1.0162,137000000.0
2007-12-17 05:33:00,1.0162,1.0162,1.0161,1.01615,93900000.0
2007-12-17 05:34:00,1.0161,1.01615,1.01605,1.01615,30200000.0
2007-12-17 05:35:00,1.0161,1.01615,1.0161,1.0161,15800000.0
2007-12-17 05:36:00,1.01615,1.01615,1.0161,1.0161,6700000.0
2007-12-17 05:37:00,1.01615,1.01615,1.0161,1.0161,2000000.0
2007-12-17 05:38:00,1.01605,1.01607,1.0159,1.01594,337800001.0
2007-12-17 05:39:00,1.01599,1.01606,1.0159,1.016,215599998.0
2007-12-17 05:40:00,1.0161,1.0161,1.0161,1.0161,4000000.0
2007-12-17 05:41:00,1.0161,1.0161,1.01605,1.01605,2900000.0
2007-12-17 05:42:00,1.01615,1.01615,1.0161,1.0161,8800000.0
2007-12-17 05:43:00,1.0161,1.0161,1.016,1.01605,34300000.0
2007-12-17 05:44:00,1.016,1.016,1.016,1.016,3700000.0
2007-12-17 05:45:00,1.016,1.016,1.016,1.016,8000000.0
2007-12-17 05:46:00,1.0161,1.0161,1.01605,1.01605,1800000.0
2007-12-17 05:47:00,1.01605,1.0161,1.016,1.016,37400000.0
2007-12-17 05:48:00,1.016,1.016,1.01595,1.01595,16500000.0
2007-12-17 05:49:00,1.016,1.016,1.016,1.016,15200000.0
2007-12-17 05:50:00,1.016,1.016,1.01595,1.01595,32000000.0
2007-12-17 05:51:00,1.016,1.0161,1.016,1.01605,49800000.0
2007-12-17 05:52:00,1.01605,1.01615,1.01605,1.01615,8600000.0
2007-12-17 05:53:00,1.01594,1.01602,1.01591,1.016,220200000.0
2007-12-17 05:54:00,1.0162,1.0162,1.01615,1.01615,4400000.0
2007-12-17 05:55:00,1.01615,1.0162,1.0161,1.01615,5200000.0
2007-12-17 05:56:00,1.01592,1.01607,1.0159,1.01605,360400001.0
2007-12-17 05:57:00,1.01605,1.01608,1.01595,1.01602,507800002.0
2007-12-17 05:58:00,1.01605,1.0162,1.01605,1.01615,9400000.0
2007-12-17 05:59:00,1.0161,1.0161,1.0161,1.0161,800000.0
2007-12-17 06:00:00,1.01604,1.01606,1.01592,1.01597,922500003.0
2007-12-17 06:01:00,1.0162,1.0162,1.01605,1.01605,5600000.0
2007-12-17 06:02:00,1.01589,1.01596,1.01567,1.0158,1277400002.0
2007-12-17 06:03:00,1.01605,1.01605,1.016,1.016,1600000.0
2007-12-17 06:04:00,1.016,1.01615,1.016,1.01615,1400000.0
2007-12-17 06:05:00,1.01607,1.01622,1.01602,1.0161,1030199991.0
2007-12-17 06:06:00,1.01625,1.01625,1.01625,1.01625,1500000.0
2007-12-17 06:07:00,1.01625,1.0163,1.01615,1.01615,4300000.0
2007-12-17 06:08:00,1.0162,1.0162,1.01615,1.01615,3000000.0
2007-12-17 06:09:00,1.0162,1.0162,1.016,1.01605,6600000.0
2007-12-17 06:10:00,1.016,1.0162,1.016,1.01605,6400000.0
2007-12-17 06:11:00,1.0163,1.0165,1.0162,1.0164,187800000.0
2007-12-17 06:12:00,1.01615,1.01615,1.01615,1.01615,4000000.0
2007-12-17 06:13:00,1.0162,1.01622,1.0161,1.0162,296200000.0
2007-12-17 06:14:00,1.01615,1.01615,1.0161,1.0161,7200000.0
2007-12-17 06:15:00,1.0163,1.01645,1.01605,1.01605,103000000.0
2007-12-17 06:16:00,1.01615,1.01615,1.016,1.01605,26100000.0
2007-12-17 06:17:00,1.0158,1.0159,1.01577,1.01578,231700000.0
2007-12-17 06:18:00,1.01586,1.01591,1.01563,1.01563,386300000.0
2007-12-17 06:19:00,1.016,1.01605,1.01595,1.01605,89100000.0
2007-12-17 06:20:00,1.01605,1.01605,1.01585,1.016,154600000.0
2007-12-17 06:21:00,1.016,1.01605,1.0157,1.0157,92400000.0
2007-12-17 06:22:00,1.01575,1.01575,1.0155,1.01555,61600000.0
2007-12-17 06:23:00,1.0155,1.0155,1.01545,1.01545,24800000.0
2007-12-17 06:24:00,1.01545,1.01545,1.0149,1.01505,164000000.0
2007-12-17 06:25:00,1.01505,1.01505,1.01475,1.01475,85200000.0
2007-12-17 06:26:00,1.01475,1.0148,1.0147,1.01475,75700000.0
2007-12-17 06:27:00,1.0148,1.0154,1.0147,1.01535,147200000.0
2007-12-17 06:28:00,1.01535,1.0158,1.0152,1.01525,189900000.0
2007-12-17 06:29:00,1.01525,1.01575,1.01515,1.0153,193900000.0
2007-12-17 06:30:00,1.0153,1.01535,1.0146,1.0146,198100000.0
2007-12-17 06:31:00,1.0148,1.0159,1.0148,1.0159,483700000.0
2007-12-17 06:32:00,1.0159,1.01645,1.01565,1.01615,406900000.0
2007-12-17 06:33:00,1.01615,1.01635,1.0161,1.0162,282700000.0
2007-12-17 06:34:00,1.0162,1.0162,1.01615,1.01615,29900000.0
2007-12-17 06:35:00,1.01615,1.0162,1.0161,1.01615,37800000.0
2007-12-17 06:36:00,1.01615,1.01615,1.0161,1.01615,27200000.0
2007-12-17 06:37:00,1.01615,1.0162,1.01605,1.01615,16300000.0
2007-12-17 06:38:00,1.01615,1.01615,1.01605,1.01605,30800000.0
2007-12-17 06:39:00,1.01605,1.0161,1.01595,1.01605,25600000.0
2007-12-17 06:40:00,1.01605,1.0161,1.0159,1.0159,16800000.0
2007-12-17 06:41:00,1.0159,1.01605,1.0159,1.0159,61600000.0
2007-12-17 06:42:00,1.0159,1.0159,1.01585,1.01585,14400000.0
2007-12-17 06:43:00,1.01585,1.01585,1.0157,1.0158,84000000.0
2007-12-17 06:44:00,1.01575,1.016,1.01575,1.0158,59500000.0
2007-12-17 06:45:00,1.0158,1.0158,1.01575,1.0158,19400000.0
2007-12-17 06:46:00,1.0158,1.0158,1.0157,1.0157,12000000.0
2007-12-17 06:47:00,1.0157,1.0158,1.0157,1.0158,79700000.0
2007-12-17 06:48:00,1.01585,1.01585,1.0157,1.0157,120900000.0
2007-12-17 06:49:00,1.01575,1.01575,1.01575,1.01575,24400000.0
2007-12-17 06:50:00,1.01575,1.01575,1.01575,1.01575,3200000.0
2007-12-17 06:51:00,1.01595,1.016,1.0159,1.01595,43300000.0
2007-12-17 06:52:00,1.01595,1.01615,1.0159,1.016,13800000.0
2007-12-17 06:53:00,1.016,1.01625,1.016,1.01605,15500000.0
2007-12-17 06:54:00,1.01605,1.01605,1.016,1.01605,18600000.0
2007-12-17 06:55:00,1.01605,1.01625,1.01605,1.01625,39900000.0
2007-12-17 06:56:00,1.01625,1.01625,1.016,1.016,8500000.0
2007-12-17 06:57:00,1.01605,1.01605,1.01605,1.01605,8000000.0
2007-12-17 06:58:00,1.01605,1.01605,1.01605,1.01605,8000000.0
2007-12-17 06:59:00,1.016,1.01625,1.016,1.0161,21100000.0
2007-12-17 07:00:00,1.0161,1.0161,1.01605,1.01605,64000000.0
2007-12-17 07:01:00,1.01605,1.01625,1.01595,1.01615,39000000.0
2007-12-17 07:02:00,1.01615,1.01615,1.016,1.01615,8600000.0
2007-12-17 07:03:00,1.01615,1.01625,1.01605,1.01625,26600000.0
2007-12-17 07:04:00,1.0161,1.01625,1.01595,1.01625,72200000.0
2007-12-17 07:05:00,1.01625,1.01625,1.0159,1.016,103900000.0
2007-12-17 07:06:00,1.01605,1.01605,1.01605,1.01605,1600000.0
2007-12-17 07:07:00,1.01575,1.01589,1.01568,1.01568,299399999.0
2007-12-17 07:08:00,1.01595,1.016,1.01595,1.01595,128600000.0
2007-12-17 07:09:00,1.01585,1.0159,1.01585,1.0159,28400000.0
2007-12-17 07:10:00,1.0159,1.0162,1.0159,1.0162,194700000.0
2007-12-17 07:11:00,1.0162,1.0162,1.01615,1.01615,9900000.0
2007-12-17 07:12:00,1.01615,1.01615,1.01615,1.01615,1600000.0
2007-12-17 07:13:00,1.01615,1.01615,1.016,1.01615,29200000.0
2007-12-17 07:14:00,1.01615,1.0162,1.0161,1.0162,35100000.0
2007-12-17 07:15:00,1.0162,1.0165,1.01615,1.0165,132500000.0
2007-12-17 07:16:00,1.0165,1.0165,1.0164,1.0165,84000000.0
2007-12-17 07:17:00,1.0172,1.0172,1.0163,1.0163,261400000.0
2007-12-17 07:18:00,1.0163,1.0164,1.0163,1.0164,69500000.0
2007-12-17 07:19:00,1.0164,1.017,1.0164,1.01675,65600000.0
2007-12-17 07:20:00,1.01665,1.01665,1.0164,1.0164,37800000.0
2007-12-17 07:21:00,1.0164,1.0164,1.0164,1.0164,20000000.0
2007-12-17 07:22:00,1.0164,1.0164,1.01625,1.0163,136000000.0
2007-12-17 07:23:00,1.0163,1.0163,1.0163,1.0163,59400000.0
2007-12-17 07:24:00,1.0163,1.0165,1.0163,1.0165,56000000.0
2007-12-17 07:25:00,1.0165,1.0165,1.01645,1.01645,10000000.0
2007-12-17 07:26:00,1.0166,1.0167,1.01655,1.01655,135000000.0
2007-12-17 07:27:00,1.01655,1.01655,1.0165,1.0165,97700000.0
2007-12-17 07:28:00,1.01645,1.01645,1.01645,1.01645,4000000.0
2007-12-17 07:29:00,1.01645,1.0165,1.0164,1.0165,40300000.0
2007-12-17 07:30:00,1.01645,1.0165,1.01645,1.0165,8000000.0
2007-12-17 07:31:00,1.01685,1.01685,1.0165,1.01685,36800000.0
2007-12-17 07:32:00,1.01685,1.01685,1.01645,1.01645,12200000.0
2007-12-17 07:33:00,1.0164,1.01645,1.0164,1.01645,6400000.0
2007-12-17 07:34:00,1.0164,1.01645,1.0164,1.01645,4800000.0
2007-12-17 07:35:00,1.01645,1.01645,1.01645,1.01645,800000.0
2007-12-17 07:36:00,1.0164,1.01645,1.01635,1.01645,17600000.0
2007-12-17 07:37:00,1.01645,1.0165,1.01645,1.01645,149700000.0
2007-12-17 07:38:00,1.0165,1.0166,1.01645,1.01645,133200000.0
2007-12-17 07:39:00,1.01645,1.0165,1.0164,1.0165,39300000.0
2007-12-17 07:40:00,1.01645,1.01645,1.0164,1.01645,17000000.0
2007-12-17 07:41:00,1.01645,1.0167,1.01645,1.01665,27600000.0
2007-12-17 07:42:00,1.0166,1.0167,1.0166,1.0167,18100000.0
2007-12-17 07:43:00,1.0167,1.0167,1.01665,1.0167,22600000.0
2007-12-17 07:44:00,1.0166,1.0167,1.01655,1.01655,54000000.0
2007-12-17 07:45:00,1.0166,1.0167,1.0166,1.0166,37100000.0
2007-12-17 07:46:00,1.0167,1.0168,1.0166,1.0166,113300000.0
2007-12-17 07:47:00,1.0166,1.0166,1.0166,1.0166,55400000.0
2007-12-17 07:48:00,1.0166,1.01665,1.0165,1.01655,43000000.0
2007-12-17 07:49:00,1.01655,1.01655,1.01645,1.0165,104400000.0
2007-12-17 07:50:00,1.0165,1.0165,1.01645,1.0165,69300000.0
2007-12-17 07:51:00,1.0165,1.0165,1.0165,1.0165,53800000.0
2007-12-17 07:52:00,1.0165,1.01655,1.0165,1.0165,71900000.0
2007-12-17 07:53:00,1.0165,1.0165,1.0165,1.0165,36000000.0
2007-12-17 07:54:00,1.0165,1.0169,1.01645,1.01665,146600000.0
2007-12-17 07:55:00,1.0167,1.01675,1.0167,1.0167,51100000.0
2007-12-17 07:56:00,1.01655,1.01655,1.0164,1.01651,180900000.0
2007-12-17 07:57:00,1.01695,1.017,1.01665,1.0167,59700000.0
2007-12-17 07:58:00,1.01654,1.01685,1.01647,1.01685,20400000.0
2007-12-17 07:59:00,1.0167,1.0167,1.0166,1.0166,14400000.0
2007-12-17 08:00:00,1.0166,1.0166,1.0166,1.0166,16000000.0
2007-12-17 08:01:00,1.0166,1.0167,1.01655,1.0167,54400000.0
2007-12-17 08:02:00,1.0166,1.0167,1.0166,1.0167,63100000.0
2007-12-17 08:03:00,1.0167,1.0172,1.0167,1.0172,135000000.0
2007-12-17 08:04:00,1.0172,1.0172,1.0172,1.0172,9000000.0
2007-12-17 08:05:00,1.0171,1.0172,1.0171,1.0172,74700000.0
2007-12-17 08:06:00,1.01715,1.0172,1.01715,1.0172,17300000.0
2007-12-17 08:07:00,1.01745,1.0176,1.01745,1.01755,167800000.0
2007-12-17 08:08:00,1.01755,1.01765,1.0175,1.01755,57900000.0
2007-12-17 08:09:00,1.0176,1.0184,1.0176,1.0184,251800000.0
2007-12-17 08:10:00,1.01845,1.0186,1.01825,1.01825,137100000.0
2007-12-17 08:11:00,1.01825,1.0185,1.0175,1.0185,225900000.0
2007-12-17 08:12:00,1.0185,1.0185,1.018,1.0185,249400000.0
2007-12-17 08:13:00,1.0185,1.0185,1.01795,1.01795,56000000.0
2007-12-17 08:14:00,1.01795,1.01795,1.0178,1.01785,117500000.0
2007-12-17 08:15:00,1.01785,1.0179,1.01775,1.0178,183200000.0
2007-12-17 08:16:00,1.0178,1.0178,1.01725,1.0176,115900000.0
2007-12-17 08:17:00,1.0176,1.0177,1.0176,1.0176,116000000.0
2007-12-17 08:18:00,1.0176,1.0185,1.0176,1.018,207800000.0
2007-12-17 08:19:00,1.018,1.0184,1.018,1.0184,82700000.0
2007-12-17 08:20:00,1.0186,1.01865,1.01805,1.01805,270400000.0
2007-12-17 08:21:00,1.018,1.01855,1.01795,1.018,138100000.0
2007-12-17 08:22:00,1.018,1.0181,1.01745,1.018,287800000.0
2007-12-17 08:23:00,1.018,1.018,1.01755,1.01755,199500000.0
2007-12-17 08:24:00,1.01755,1.0183,1.01755,1.01755,247300000.0
2007-12-17 08:25:00,1.0178,1.01805,1.0178,1.01795,15900000.0
2007-12-17 08:26:00,1.01795,1.01795,1.01745,1.01745,80200000.0
2007-12-17 08:27:00,1.0174,1.0176,1.0174,1.0176,32000000.0
2007-12-17 08:28:00,1.0176,1.01775,1.0172,1.01725,193700000.0
2007-12-17 08:29:00,1.01725,1.0176,1.01725,1.0176,14400000.0
2007-12-17 08:30:00,1.0178,1.0178,1.01725,1.0175,145300000.0
2007-12-17 08:31:00,1.01725,1.0176,1.0172,1.01725,107300000.0
2007-12-17 08:32:00,1.01725,1.0179,1.0172,1.0179,490400000.0
2007-12-17 08:33:00,1.0179,1.0181,1.01775,1.0178,278400000.0
2007-12-17 08:34:00,1.0178,1.0178,1.01775,1.0178,60000000.0
2007-12-17 08:35:00,1.01785,1.018,1.01785,1.0179,117300000.0
2007-12-17 08:36:00,1.0179,1.0181,1.0179,1.0181,114800000.0
2007-12-17 08:37:00,1.018,1.018,1.018,1.018,4000000.0
2007-12-17 08:38:00,1.018,1.018,1.018,1.018,12000000.0
2007-12-17 08:39:00,1.01796,1.01803,1.01791,1.01797,134700000.0
2007-12-17 08:40:00,1.0181,1.0181,1.01795,1.0181,161100000.0
2007-12-17 08:41:00,1.0181,1.0181,1.0178,1.0178,47600000.0
2007-12-17 08:42:00,1.0177,1.0178,1.0177,1.0178,28800000.0
2007-12-17 08:43:00,1.0178,1.0178,1.0176,1.0178,37900000.0
2007-12-17 08:44:00,1.0179,1.0179,1.01715,1.01715,89700000.0
2007-12-17 08:45:00,1.01715,1.01715,1.01715,1.01715,53300000.0
2007-12-17 08:46:00,1.01715,1.01735,1.01715,1.01725,16600000.0
2007-12-17 08:47:00,1.01725,1.01725,1.0162,1.0166,73600000.0
2007-12-17 08:48:00,1.0166,1.0166,1.016,1.016,46000000.0
2007-12-17 08:49:00,1.01605,1.01625,1.0159,1.01615,60800000.0
2007-12-17 08:50:00,1.016,1.01615,1.016,1.01615,16500000.0
2007-12-17 08:51:00,1.01605,1.01615,1.01525,1.01585,71220000.0
2007-12-17 08:52:00,1.01585,1.01605,1.0158,1.01605,104500000.0
2007-12-17 08:53:00,1.0161,1.0165,1.0161,1.0165,140500000.0
2007-12-17 08:54:00,1.01645,1.01675,1.0164,1.0167,313400000.0
2007-12-17 08:55:00,1.01675,1.01685,1.01585,1.01665,305799999.0
2007-12-17 08:56:00,1.0167,1.01725,1.0167,1.0169,81100000.0
2007-12-17 08:57:00,1.01725,1.0173,1.017,1.0173,91100000.0
2007-12-17 08:58:00,1.0173,1.01795,1.0173,1.01795,117200000.0
2007-12-17 08:59:00,1.0176,1.0176,1.0174,1.01755,25200000.0
2007-12-17 09:00:00,1.01755,1.01765,1.01745,1.01755,79800000.0
2007-12-17 09:01:00,1.01755,1.01765,1.01755,1.0176,61900000.0
2007-12-17 09:02:00,1.0176,1.0176,1.0176,1.0176,12800000.0
2007-12-17 09:03:00,1.0176,1.0176,1.01755,1.01755,25600000.0
2007-12-17 09:04:00,1.01755,1.01785,1.01755,1.01785,83200000.0
2007-12-17 09:05:00,1.01785,1.01785,1.01785,1.01785,20000000.0
2007-12-17 09:06:00,1.01795,1.01795,1.01795,1.01795,18400000.0
2007-12-17 09:07:00,1.01795,1.01805,1.01795,1.01795,45400000.0
2007-12-17 09:08:00,1.01785,1.01785,1.01785,1.01785,21400000.0
2007-12-17 09:09:00,1.01785,1.01785,1.0178,1.0178,49900000.0
2007-12-17 09:10:00,1.0178,1.01805,1.0178,1.01805,65600000.0
2007-12-17 09:11:00,1.01805,1.01805,1.0179,1.0179,95600000.0
2007-12-17 09:12:00,1.0179,1.0179,1.0178,1.01785,70700000.0
2007-12-17 09:13:00,1.01785,1.0179,1.01775,1.01775,48500000.0
2007-12-17 09:14:00,1.01775,1.01795,1.01775,1.0179,64700000.0
2007-12-17 09:15:00,1.0178,1.01805,1.0178,1.01805,89900000.0
2007-12-17 09:16:00,1.01805,1.01805,1.01805,1.01805,6100000.0
2007-12-17 09:17:00,1.01805,1.01805,1.01805,1.01805,6100000.0
2007-12-17 09:18:00,1.018,1.01805,1.018,1.01805,62100000.0
2007-12-17 09:19:00,1.01805,1.0181,1.01805,1.0181,51300000.0
2007-12-17 09:20:00,1.01815,1.0182,1.018,1.018,102100000.0
2007-12-17 09:21:00,1.018,1.0183,1.01795,1.018,175400000.0
2007-12-17 09:22:00,1.018,1.018,1.018,1.018,28000000.0
2007-12-17 09:23:00,1.018,1.018,1.018,1.018,21600000.0
2007-12-17 09:24:00,1.018,1.018,1.018,1.018,36000000.0
2007-12-17 09:25:00,1.018,1.01805,1.01795,1.01795,254599999.0
2007-12-17 09:26:00,1.018,1.018,1.01775,1.01775,138700000.0
2007-12-17 09:27:00,1.01775,1.01775,1.01755,1.0177,11700000.0
2007-12-17 09:28:00,1.01765,1.01775,1.01755,1.01775,20100000.0
2007-12-17 09:29:00,1.0176,1.01785,1.0176,1.01765,48900000.0
2007-12-17 09:30:00,1.01765,1.01775,1.01755,1.01775,94100000.0
2007-12-17 09:31:00,1.01775,1.01775,1.01755,1.01765,41600000.0
2007-12-17 09:32:00,1.01765,1.01765,1.01765,1.01765,25000000.0
2007-12-17 09:33:00,1.0177,1.0177,1.01765,1.01765,72800000.0
2007-12-17 09:34:00,1.01765,1.01765,1.01745,1.01745,25710692.0
2007-12-17 09:35:00,1.01745,1.01745,1.01725,1.01725,165800000.0
2007-12-17 09:36:00,1.01745,1.01745,1.0171,1.01715,105200000.0
2007-12-17 09:37:00,1.0171,1.0172,1.0171,1.0172,136400000.0
2007-12-17 09:38:00,1.0172,1.01725,1.01715,1.01725,34200000.0
2007-12-17 09:39:00,1.01725,1.0173,1.01725,1.0173,3600000.0
2007-12-17 09:40:00,1.01725,1.01725,1.01715,1.01715,14900000.0
2007-12-17 09:41:00,1.01725,1.0173,1.01715,1.01715,7400000.0
2007-12-17 09:42:00,1.01715,1.01715,1.01715,1.01715,23200000.0
2007-12-17 09:43:00,1.01715,1.01735,1.01715,1.01735,262800000.0
2007-12-17 09:44:00,1.01735,1.01735,1.0173,1.0173,54800000.0
2007-12-17 09:45:00,1.0174,1.0174,1.0173,1.01735,12200000.0
2007-12-17 09:46:00,1.01735,1.01735,1.01735,1.01735,6600000.0
2007-12-17 09:47:00,1.01725,1.01725,1.01705,1.0171,156700003.0
2007-12-17 09:48:00,1.01715,1.0173,1.01705,1.01715,89700000.0
2007-12-17 09:49:00,1.01715,1.01715,1.0171,1.01715,101799999.0
2007-12-17 09:50:00,1.01715,1.01715,1.01715,1.01715,60000000.0
2007-12-17 09:51:00,1.01715,1.0177,1.01715,1.01735,131200000.0
2007-12-17 09:52:00,1.01735,1.01735,1.0173,1.01735,56000000.0
2007-12-17 09:53:00,1.01735,1.0174,1.01715,1.01715,298700000.0
2007-12-17 09:54:00,1.01715,1.0175,1.01715,1.0175,162600000.0
2007-12-17 09:55:00,1.0175,1.0175,1.0172,1.0172,138300000.0
2007-12-17 09:56:00,1.01725,1.01745,1.0169,1.01695,276700000.0
2007-12-17 09:57:00,1.01695,1.01705,1.01695,1.01695,70200000.0
2007-12-17 09:58:00,1.01695,1.01715,1.01695,1.01695,53400000.0
2007-12-17 09:59:00,1.01695,1.01705,1.0169,1.0169,114600000.0
2007-12-17 10:00:00,1.01695,1.01715,1.01695,1.017,70900000.0
2007-12-17 10:01:00,1.01705,1.0176,1.017,1.0176,475600000.0
2007-12-17 10:02:00,1.0176,1.01785,1.01735,1.01755,454000000.0
2007-12-17 10:03:00,1.0175,1.0176,1.0175,1.0176,187900000.0
2007-12-17 10:04:00,1.0179,1.01815,1.0179,1.0181,152488649.0
2007-12-17 10:05:00,1.018,1.0181,1.01755,1.01775,315787113.0
2007-12-17 10:06:00,1.01775,1.01785,1.01765,1.01785,133400000.0
2007-12-17 10:07:00,1.01785,1.0186,1.01785,1.01815,371400000.0
2007-12-17 10:08:00,1.01815,1.0182,1.018,1.01805,209000000.0
2007-12-17 10:09:00,1.01805,1.01805,1.0179,1.0179,144300000.0
2007-12-17 10:10:00,1.0179,1.01845,1.0179,1.0183,232600000.0
2007-12-17 10:11:00,1.01845,1.01845,1.01825,1.01845,23400000.0
2007-12-17 10:12:00,1.0183,1.01855,1.0183,1.0185,67700000.0
2007-12-17 10:13:00,1.01845,1.0187,1.0184,1.0185,249300000.0
2007-12-17 10:14:00,1.0185,1.0188,1.0185,1.0187,212200000.0
2007-12-17 10:15:00,1.0187,1.0187,1.01865,1.01865,65000000.0
2007-12-17 10:16:00,1.01865,1.0187,1.01845,1.0185,44457254.0
2007-12-17 10:17:00,1.01855,1.01855,1.0175,1.0178,170900000.0
2007-12-17 10:18:00,1.0178,1.01825,1.0175,1.01815,310700000.0
2007-12-17 10:19:00,1.0182,1.01825,1.01805,1.0182,120400000.0
2007-12-17 10:20:00,1.0182,1.01835,1.0178,1.01805,164900000.0
2007-12-17 10:21:00,1.01805,1.01825,1.0178,1.01805,168288649.0
2007-12-17 10:22:00,1.01795,1.0181,1.0178,1.01805,269400000.0
2007-12-17 10:23:00,1.01805,1.01845,1.0178,1.0179,165100000.0
2007-12-17 10:24:00,1.0179,1.01835,1.01785,1.01835,109790096.0
2007-12-17 10:25:00,1.01835,1.01835,1.0182,1.0182,66660384.0
2007-12-17 10:26:00,1.0182,1.0183,1.0181,1.0182,77700000.0
2007-12-17 10:27:00,1.0181,1.01855,1.0181,1.0182,120900000.0
2007-12-17 10:28:00,1.0182,1.01875,1.0182,1.01845,95100000.0
2007-12-17 10:29:00,1.01835,1.019,1.01835,1.01845,235000000.0
2007-12-17 10:30:00,1.01845,1.0187,1.01845,1.0187,195000000.0
2007-12-17 10:31:00,1.0186,1.0186,1.01845,1.01855,79499996.0
2007-12-17 10:32:00,1.0185,1.01855,1.01835,1.0185,55700000.0
2007-12-17 10:33:00,1.0185,1.0185,1.01815,1.01825,68300000.0
2007-12-17 10:34:00,1.01825,1.01885,1.01825,1.01885,42600000.0
2007-12-17 10:35:00,1.01885,1.01885,1.0185,1.0185,46800000.0
2007-12-17 10:36:00,1.0185,1.0185,1.01825,1.01825,55900000.0
2007-12-17 10:37:00,1.01825,1.01825,1.01795,1.018,306600000.0
2007-12-17 10:38:00,1.018,1.0187,1.018,1.0187,82700000.0
2007-12-17 10:39:00,1.01875,1.01915,1.01865,1.01915,267900000.0
2007-12-17 10:40:00,1.01915,1.0192,1.01875,1.0188,74200000.0
2007-12-17 10:41:00,1.0188,1.0188,1.01875,1.01875,9300000.0
2007-12-17 10:42:00,1.01875,1.019,1.01875,1.019,39000000.0
2007-12-17 10:43:00,1.019,1.019,1.01875,1.0188,104500000.0
2007-12-17 10:44:00,1.0188,1.0188,1.0183,1.0185,175399999.0
2007-12-17 10:45:00,1.0185,1.01855,1.01835,1.01855,179300002.0
2007-12-17 10:46:00,1.01835,1.01865,1.0183,1.0185,173580878.0
2007-12-17 10:47:00,1.0185,1.01855,1.01845,1.01855,21900000.0
2007-12-17 10:48:00,1.0186,1.0186,1.01845,1.01845,2900000.0
2007-12-17 10:49:00,1.01855,1.01865,1.01855,1.01865,1800000.0
2007-12-17 10:50:00,1.01865,1.01865,1.01845,1.01845,18600000.0
2007-12-17 10:51:00,1.01845,1.01885,1.0183,1.01885,80700000.0
2007-12-17 10:52:00,1.01885,1.01935,1.01885,1.01935,15800000.0
2007-12-17 10:53:00,1.01935,1.01935,1.0188,1.019,94100000.0
2007-12-17 10:54:00,1.019,1.01905,1.0188,1.01905,24000000.0
2007-12-17 10:55:00,1.01905,1.01925,1.019,1.0192,28000000.0
2007-12-17 10:56:00,1.01915,1.0192,1.01885,1.0191,166000000.0
2007-12-17 10:57:00,1.01905,1.01955,1.01895,1.01935,183700000.0
2007-12-17 10:58:00,1.0193,1.02015,1.019,1.01985,459541580.0
2007-12-17 10:59:00,1.01985,1.02075,1.0195,1.02045,541179496.0
2007-12-17 11:00:00,1.02055,1.02055,1.0198,1.0202,334003429.0
2007-12-17 11:01:00,1.0202,1.0203,1.0199,1.0202,164600000.0
2007-12-17 11:02:00,1.02015,1.02065,1.0199,1.02045,323500000.0
2007-12-17 11:03:00,1.02035,1.0205,1.0203,1.0203,79700000.0
2007-12-17 11:04:00,1.0203,1.0204,1.0203,1.02035,19500000.0
2007-12-17 11:05:00,1.02035,1.0204,1.02025,1.0203,48100000.0
2007-12-17 11:06:00,1.0203,1.0205,1.0203,1.02045,12900000.0
2007-12-17 11:07:00,1.0204,1.0208,1.0204,1.0206,139600000.0
2007-12-17 11:08:00,1.0206,1.0208,1.02045,1.02055,158400000.0
2007-12-17 11:09:00,1.0205,1.02055,1.0203,1.0203,47600000.0
2007-12-17 11:10:00,1.0203,1.02055,1.0203,1.0205,267300000.0
2007-12-17 11:11:00,1.02055,1.0213,1.02045,1.02105,442200000.0
2007-12-17 11:12:00,1.02115,1.02115,1.02065,1.02095,450400000.0
2007-12-17 11:13:00,1.02095,1.0211,1.0207,1.0211,232300000.0
2007-12-17 11:14:00,1.0211,1.02125,1.0207,1.02125,143000000.0
2007-12-17 11:15:00,1.0214,1.0214,1.021,1.02125,191900000.0
2007-12-17 11:16:00,1.02125,1.02135,1.021,1.021,70900000.0
2007-12-17 11:17:00,1.021,1.02125,1.0209,1.0211,331000000.0
2007-12-17 11:18:00,1.02115,1.0212,1.02075,1.0212,245700002.0
2007-12-17 11:19:00,1.0212,1.02145,1.02095,1.0213,207000000.0
2007-12-17 11:20:00,1.0213,1.02155,1.02125,1.02145,100300000.0
2007-12-17 11:21:00,1.02145,1.02145,1.02125,1.02135,79500000.0
2007-12-17 11:22:00,1.02135,1.02135,1.02115,1.02115,116500000.0
2007-12-17 11:23:00,1.0212,1.0212,1.0206,1.02085,217561417.0
2007-12-17 11:24:00,1.02085,1.02105,1.0208,1.02105,62800000.0
2007-12-17 11:25:00,1.02095,1.0212,1.02095,1.0211,25400000.0
2007-12-17 11:26:00,1.0211,1.02135,1.0211,1.0212,17500000.0
2007-12-17 11:27:00,1.0212,1.0212,1.02095,1.021,60900000.0
2007-12-17 11:28:00,1.021,1.021,1.0209,1.02095,94099999.0
2007-12-17 11:29:00,1.02095,1.02115,1.0207,1.02085,135400000.0
2007-12-17 11:30:00,1.02085,1.02135,1.02085,1.02135,68000000.0
2007-12-17 11:31:00,1.02135,1.02135,1.02125,1.02125,8000000.0
2007-12-17 11:32:00,1.0212,1.0212,1.02085,1.0211,82000000.0
2007-12-17 11:33:00,1.0211,1.0211,1.02095,1.021,41200000.0
2007-12-17 11:34:00,1.02105,1.02125,1.021,1.0211,33400000.0
2007-12-17 11:35:00,1.0212,1.02145,1.0212,1.02135,31600000.0
2007-12-17 11:36:00,1.02135,1.02135,1.02135,1.02135,4800000.0
2007-12-17 11:37:00,1.02155,1.02155,1.02135,1.02135,18300000.0
2007-12-17 11:38:00,1.02155,1.02155,1.02095,1.0214,155850000.0
2007-12-17 11:39:00,1.02145,1.0215,1.021,1.0215,281723200.0
2007-12-17 11:40:00,1.02145,1.0215,1.0214,1.02145,25200000.0
2007-12-17 11:41:00,1.02145,1.02165,1.02135,1.02145,38200000.0
2007-12-17 11:42:00,1.02155,1.02155,1.0214,1.0214,38500000.0
2007-12-17 11:43:00,1.0214,1.0215,1.02125,1.0215,15200000.0
2007-12-17 11:44:00,1.02145,1.02145,1.0213,1.02135,186400000.0
2007-12-17 11:45:00,1.02135,1.02135,1.02125,1.0213,16100000.0
2007-12-17 11:46:00,1.0214,1.0214,1.02135,1.02135,24800000.0
2007-12-17 11:47:00,1.02135,1.0214,1.02125,1.0214,102400000.0
2007-12-17 11:48:00,1.0214,1.02145,1.02125,1.0214,26300000.0
2007-12-17 11:49:00,1.0212,1.0215,1.0212,1.02135,68200000.0
2007-12-17 11:50:00,1.0213,1.0214,1.02125,1.0214,60200000.0
2007-12-17 11:51:00,1.02135,1.0214,1.02125,1.0213,32400000.0
2007-12-17 11:52:00,1.0213,1.0213,1.02115,1.02125,47400000.0
2007-12-17 11:53:00,1.0211,1.0212,1.0211,1.0212,70600000.0
2007-12-17 11:54:00,1.0212,1.0212,1.0208,1.02085,367600000.0
2007-12-17 11:55:00,1.0208,1.0208,1.0204,1.0206,634300000.0
2007-12-17 11:56:00,1.0206,1.02075,1.02055,1.0207,47200000.0
2007-12-17 11:57:00,1.0207,1.0211,1.02065,1.021,135200000.0
2007-12-17 11:58:00,1.021,1.02125,1.02095,1.0211,182499999.0
2007-12-17 11:59:00,1.0211,1.02125,1.02105,1.02105,83900000.0
2007-12-17 12:00:00,1.02105,1.0216,1.02105,1.0216,147100000.0
2007-12-17 12:01:00,1.0214,1.0215,1.02125,1.02125,218600000.0
2007-12-17 12:02:00,1.02125,1.0213,1.0211,1.0213,275700000.0
2007-12-17 12:03:00,1.0213,1.02145,1.0211,1.02145,81900002.0
2007-12-17 12:04:00,1.02155,1.02155,1.0212,1.02135,189550000.0
2007-12-17 12:05:00,1.02135,1.02145,1.0211,1.02145,163100000.0
2007-12-17 12:06:00,1.0215,1.02155,1.02145,1.0215,388000000.0
2007-12-17 12:07:00,1.0215,1.0215,1.0214,1.02145,249600000.0
2007-12-17 12:08:00,1.02145,1.0215,1.02145,1.02145,86300000.0
2007-12-17 12:09:00,1.02145,1.0215,1.02145,1.0215,26700000.0
2007-12-17 12:10:00,1.0215,1.02155,1.0215,1.0215,20800000.0
2007-12-17 12:11:00,1.0215,1.0215,1.02145,1.0215,59600000.0
2007-12-17 12:12:00,1.0215,1.0215,1.0215,1.0215,22400000.0
2007-12-17 12:13:00,1.0215,1.0215,1.02135,1.0214,108100000.0
2007-12-17 12:14:00,1.0214,1.02155,1.02135,1.02155,51200000.0
2007-12-17 12:15:00,1.02155,1.02165,1.02145,1.02155,120999994.0
2007-12-17 12:16:00,1.02155,1.02175,1.02125,1.02125,168200000.0
2007-12-17 12:17:00,1.02125,1.0213,1.02115,1.02125,79400000.0
2007-12-17 12:18:00,1.02125,1.02155,1.02125,1.0215,71900000.0
2007-12-17 12:19:00,1.0215,1.0215,1.0213,1.0213,102200000.0
2007-12-17 12:20:00,1.0213,1.0215,1.02125,1.0213,139600000.0
2007-12-17 12:21:00,1.0213,1.02155,1.02115,1.02115,146600000.0
2007-12-17 12:22:00,1.02115,1.0214,1.02115,1.02135,123300000.0
2007-12-17 12:23:00,1.02125,1.0215,1.02125,1.02145,41500000.0
2007-12-17 12:24:00,1.02145,1.02145,1.02125,1.02135,61200000.0
2007-12-17 12:25:00,1.02135,1.02135,1.02125,1.02125,56600000.0
2007-12-17 12:26:00,1.0212,1.022,1.0212,1.0219,94700000.0
2007-12-17 12:27:00,1.0219,1.02225,1.0218,1.02185,434000000.0
2007-12-17 12:28:00,1.02185,1.02225,1.02175,1.0219,674600000.0
2007-12-17 12:29:00,1.0219,1.0225,1.0219,1.0223,139600000.0
2007-12-17 12:30:00,1.0223,1.02275,1.02215,1.0225,381400000.0
2007-12-17 12:31:00,1.02245,1.0225,1.02225,1.02245,66000000.0
2007-12-17 12:32:00,1.02245,1.0225,1.02205,1.0223,137400000.0
2007-12-17 12:33:00,1.02215,1.0224,1.022,1.0223,55600000.0
2007-12-17 12:34:00,1.02235,1.02235,1.02225,1.0223,40000000.0
2007-12-17 12:35:00,1.0223,1.0223,1.02205,1.02215,152000006.0
2007-12-17 12:36:00,1.02215,1.02215,1.02215,1.02215,101700000.0
2007-12-17 12:37:00,1.02215,1.02235,1.022,1.022,61100000.0
2007-12-17 12:38:00,1.022,1.022,1.02125,1.02185,252700000.0
2007-12-17 12:39:00,1.02185,1.02185,1.02125,1.02125,335000000.0
2007-12-17 12:40:00,1.02125,1.02145,1.02115,1.02115,71300000.0
2007-12-17 12:41:00,1.02105,1.0211,1.0208,1.0208,62800000.0
2007-12-17 12:42:00,1.02075,1.02075,1.02055,1.02055,32300000.0
2007-12-17 12:43:00,1.02055,1.0207,1.0205,1.0205,88400000.0
2007-12-17 12:44:00,1.02055,1.02055,1.0203,1.0203,16000000.0
2007-12-17 12:45:00,1.0203,1.0205,1.02025,1.02025,37600000.0
2007-12-17 12:46:00,1.02025,1.02025,1.01955,1.01965,168400000.0
2007-12-17 12:47:00,1.01965,1.01965,1.01825,1.01845,211000000.0
2007-12-17 12:48:00,1.01835,1.01855,1.01825,1.0185,155300000.0
2007-12-17 12:49:00,1.0185,1.01875,1.0184,1.0187,30400000.0
2007-12-17 12:50:00,1.01875,1.01875,1.01865,1.01865,21900000.0
2007-12-17 12:51:00,1.01855,1.01885,1.01845,1.0187,65200000.0
2007-12-17 12:52:00,1.0187,1.01885,1.01845,1.01845,126900001.0
2007-12-17 12:53:00,1.0185,1.01925,1.0185,1.0189,289900000.0
2007-12-17 12:54:00,1.0189,1.01905,1.01855,1.01885,196700000.0
2007-12-17 12:55:00,1.01885,1.01885,1.0187,1.0188,89000000.0
2007-12-17 12:56:00,1.01875,1.0189,1.01875,1.0189,46800000.0
2007-12-17 12:57:00,1.01885,1.019,1.0188,1.019,175100000.0
2007-12-17 12:58:00,1.01895,1.019,1.0189,1.01895,332100000.0
2007-12-17 12:59:00,1.01895,1.019,1.01885,1.0189,195800000.0
2007-12-17 13:00:00,1.0189,1.0189,1.01875,1.0189,62200000.0
2007-12-17 13:01:00,1.0189,1.01905,1.0189,1.0189,102600000.0
2007-12-17 13:02:00,1.0189,1.0195,1.0189,1.0195,116300000.0
2007-12-17 13:03:00,1.0195,1.01955,1.0194,1.0194,40800000.0
2007-12-17 13:04:00,1.0194,1.01955,1.01905,1.01935,106800000.0
2007-12-17 13:05:00,1.01935,1.0194,1.0189,1.0189,47700000.0
2007-12-17 13:06:00,1.0189,1.0189,1.01885,1.01885,8200000.0
2007-12-17 13:07:00,1.01885,1.01885,1.01845,1.01885,54100000.0
2007-12-17 13:08:00,1.01885,1.01885,1.0185,1.0185,29200000.0
2007-12-17 13:09:00,1.0185,1.01875,1.01835,1.0185,100800000.0
2007-12-17 13:10:00,1.0185,1.0189,1.01845,1.0188,147400000.0
2007-12-17 13:11:00,1.01855,1.0187,1.01855,1.01865,63800000.0
2007-12-17 13:12:00,1.01855,1.0187,1.0185,1.01855,65500000.0
2007-12-17 13:13:00,1.01855,1.01875,1.01845,1.0187,49500000.0
2007-12-17 13:14:00,1.0187,1.0187,1.0186,1.01865,10800000.0
2007-12-17 13:15:00,1.01865,1.01865,1.0182,1.0183,84100000.0
2007-12-17 13:16:00,1.0183,1.01835,1.0183,1.01835,30000000.0
2007-12-17 13:17:00,1.0184,1.01855,1.0184,1.01855,62400000.0
2007-12-17 13:18:00,1.01855,1.01855,1.0184,1.0184,30900000.0
2007-12-17 13:19:00,1.0184,1.0185,1.0184,1.0185,45200000.0
2007-12-17 13:20:00,1.0185,1.0188,1.0185,1.0187,61000000.0
2007-12-17 13:21:00,1.01875,1.01875,1.01855,1.0186,54700000.0
2007-12-17 13:22:00,1.0186,1.01865,1.01855,1.01855,64300000.0
2007-12-17 13:23:00,1.01855,1.0186,1.0185,1.0186,18800000.0
2007-12-17 13:24:00,1.0186,1.0186,1.0185,1.0185,10100000.0
2007-12-17 13:25:00,1.0185,1.01855,1.0183,1.0183,57600000.0
2007-12-17 13:26:00,1.01835,1.01855,1.01715,1.01725,285300000.0
2007-12-17 13:27:00,1.01725,1.01765,1.01715,1.01745,140900000.0
2007-12-17 13:28:00,1.0175,1.0175,1.01725,1.0174,70600000.0
2007-12-17 13:29:00,1.0174,1.01745,1.0172,1.0172,39300000.0
2007-12-17 13:30:00,1.0172,1.01725,1.01715,1.01725,36300000.0
2007-12-17 13:31:00,1.01725,1.01725,1.0171,1.01715,68900000.0
2007-12-17 13:32:00,1.01715,1.0172,1.01705,1.01715,69300000.0
2007-12-17 13:33:00,1.0171,1.0172,1.0171,1.0172,3500000.0
2007-12-17 13:34:00,1.0172,1.0172,1.0164,1.0167,180100000.0
2007-12-17 13:35:00,1.0167,1.01725,1.0167,1.017,179700000.0
2007-12-17 13:36:00,1.017,1.0172,1.01695,1.01705,65200000.0
2007-12-17 13:37:00,1.01705,1.0171,1.01695,1.01705,40300000.0
2007-12-17 13:38:00,1.01705,1.01705,1.01655,1.01655,95100000.0
2007-12-17 13:39:00,1.01655,1.0168,1.0163,1.01665,124300000.0
2007-12-17 13:40:00,1.01665,1.01675,1.01665,1.0167,109700000.0
2007-12-17 13:41:00,1.0167,1.01725,1.0167,1.01725,65028092.0
2007-12-17 13:42:00,1.01725,1.01725,1.0172,1.01725,15900000.0
2007-12-17 13:43:00,1.01725,1.0173,1.0172,1.0172,54000000.0
2007-12-17 13:44:00,1.0172,1.0172,1.01715,1.0172,23400000.0
2007-12-17 13:45:00,1.01705,1.01735,1.01705,1.01725,64600000.0
2007-12-17 13:46:00,1.0172,1.0173,1.017,1.01715,78500000.0
2007-12-17 13:47:00,1.01715,1.01715,1.01695,1.01695,62000000.0
2007-12-17 13:48:00,1.01695,1.01695,1.0166,1.0166,144400002.0
2007-12-17 13:49:00,1.01665,1.01665,1.0165,1.0166,97000000.0
2007-12-17 13:50:00,1.0166,1.01665,1.0165,1.01655,61100000.0
2007-12-17 13:51:00,1.0166,1.0166,1.01615,1.0162,209900000.0
2007-12-17 13:52:00,1.0162,1.01665,1.0162,1.01665,168699999.0
2007-12-17 13:53:00,1.0166,1.01675,1.0166,1.0167,227400000.0
2007-12-17 13:54:00,1.0167,1.0168,1.0166,1.0168,259199999.0
2007-12-17 13:55:00,1.0168,1.0169,1.0168,1.0169,21700000.0
2007-12-17 13:56:00,1.01685,1.01685,1.01685,1.01685,8600000.0
2007-12-17 13:57:00,1.0168,1.0171,1.01675,1.01705,75600000.0
2007-12-17 13:58:00,1.01705,1.01725,1.01665,1.01675,100800000.0
2007-12-17 13:59:00,1.01675,1.0168,1.01645,1.01665,127800000.0
2007-12-17 14:00:00,1.01665,1.01665,1.0162,1.0165,92100000.0
2007-12-17 14:01:00,1.0165,1.01655,1.0165,1.01655,12800000.0
2007-12-17 14:02:00,1.0165,1.0165,1.01625,1.01625,25900000.0
2007-12-17 14:03:00,1.01625,1.01625,1.01605,1.01615,41700000.0
2007-12-17 14:04:00,1.0161,1.0162,1.0153,1.0154,238499999.0
2007-12-17 14:05:00,1.0154,1.0156,1.0152,1.01555,140200000.0
2007-12-17 14:06:00,1.01555,1.01575,1.01545,1.01575,22400000.0
2007-12-17 14:07:00,1.01575,1.01575,1.01555,1.0157,122200005.0
2007-12-17 14:08:00,1.0157,1.0157,1.0155,1.0156,58400000.0
2007-12-17 14:09:00,1.01555,1.0156,1.01515,1.0154,69800000.0
2007-12-17 14:10:00,1.01535,1.0155,1.01505,1.0151,143600000.0
2007-12-17 14:11:00,1.01515,1.01515,1.0149,1.015,70200000.0
2007-12-17 14:12:00,1.015,1.01515,1.015,1.0151,31000000.0
2007-12-17 14:13:00,1.01495,1.01515,1.01485,1.01495,99800000.0
2007-12-17 14:14:00,1.015,1.01515,1.0147,1.0147,134100000.0
2007-12-17 14:15:00,1.01475,1.01505,1.01475,1.0149,126100000.0
2007-12-17 14:16:00,1.01495,1.01505,1.01485,1.01495,69400000.0
2007-12-17 14:17:00,1.01495,1.01505,1.0149,1.0149,56400000.0
2007-12-17 14:18:00,1.01495,1.01505,1.01485,1.01495,18900000.0
2007-12-17 14:19:00,1.01495,1.01505,1.01465,1.01465,70500000.0
2007-12-17 14:20:00,1.0147,1.01485,1.01455,1.0147,162200000.0
2007-12-17 14:21:00,1.0148,1.0148,1.01455,1.0146,78100000.0
2007-12-17 14:22:00,1.0146,1.0148,1.0145,1.0147,144100000.0
2007-12-17 14:23:00,1.0147,1.01475,1.01455,1.0147,129400000.0
2007-12-17 14:24:00,1.0147,1.01475,1.01465,1.01465,12700000.0
2007-12-17 14:25:00,1.01465,1.0147,1.0144,1.01465,124400000.0
2007-12-17 14:26:00,1.0145,1.0146,1.0143,1.01455,228199999.0
2007-12-17 14:27:00,1.01455,1.0146,1.0143,1.0145,68600000.0
2007-12-17 14:28:00,1.01455,1.0146,1.01435,1.01435,46300000.0
2007-12-17 14:29:00,1.01435,1.0145,1.01435,1.0145,43800000.0
2007-12-17 14:30:00,1.0145,1.0147,1.0145,1.0147,23400000.0
2007-12-17 14:31:00,1.0147,1.01485,1.01455,1.0147,58000000.0
2007-12-17 14:32:00,1.0147,1.01485,1.0146,1.01485,26700000.0
2007-12-17 14:33:00,1.01485,1.0149,1.0148,1.01485,23200000.0
2007-12-17 14:34:00,1.0149,1.0149,1.01465,1.01465,32100000.0
2007-12-17 14:35:00,1.0147,1.01485,1.0146,1.01475,52600000.0
2007-12-17 14:36:00,1.0148,1.0148,1.01465,1.0148,47500000.0
2007-12-17 14:37:00,1.01475,1.01485,1.0146,1.01465,115200000.0
2007-12-17 14:38:00,1.01465,1.01485,1.0146,1.01465,50400000.0
2007-12-17 14:39:00,1.01465,1.01475,1.01455,1.01475,35900000.0
2007-12-17 14:40:00,1.01475,1.015,1.01465,1.0147,118400000.0
2007-12-17 14:41:00,1.0147,1.01475,1.01455,1.01455,88600000.0
2007-12-17 14:42:00,1.01455,1.01475,1.01455,1.0146,148800000.0
2007-12-17 14:43:00,1.0146,1.01465,1.01425,1.01435,71600000.0
2007-12-17 14:44:00,1.0144,1.01465,1.0143,1.01435,127700000.0
2007-12-17 14:45:00,1.01435,1.01445,1.01425,1.0144,37000000.0
2007-12-17 14:46:00,1.0144,1.01445,1.01415,1.0142,32500000.0
2007-12-17 14:47:00,1.0142,1.01425,1.0139,1.014,63900000.0
2007-12-17 14:48:00,1.014,1.01405,1.01395,1.01395,24000000.0
2007-12-17 14:49:00,1.01395,1.01405,1.01385,1.01395,69700000.0
2007-12-17 14:50:00,1.01395,1.01405,1.01375,1.0138,67300000.0
2007-12-17 14:51:00,1.0138,1.0138,1.013,1.0133,290400000.0
2007-12-17 14:52:00,1.0133,1.0133,1.0126,1.01305,170800000.0
2007-12-17 14:53:00,1.0131,1.0134,1.01305,1.01335,85100000.0
2007-12-17 14:54:00,1.01335,1.0135,1.01335,1.01345,44800000.0
2007-12-17 14:55:00,1.01345,1.01355,1.0134,1.01345,73100000.0
2007-12-17 14:56:00,1.01345,1.01345,1.01335,1.01335,37100000.0
2007-12-17 14:57:00,1.0134,1.01385,1.0134,1.01375,68300000.0
2007-12-17 14:58:00,1.01375,1.0139,1.0136,1.0138,123400000.0
2007-12-17 14:59:00,1.01385,1.01385,1.01335,1.01345,79700000.0
2007-12-17 15:00:00,1.01345,1.01355,1.01335,1.01335,25400000.0
2007-12-17 15:01:00,1.01335,1.01335,1.01325,1.01335,65200001.0
2007-12-17 15:02:00,1.01335,1.01335,1.0125,1.01255,76500000.0
2007-12-17 15:03:00,1.01255,1.0127,1.0125,1.0127,47100000.0
2007-12-17 15:04:00,1.0127,1.0128,1.01265,1.0127,60400000.0
2007-12-17 15:05:00,1.0127,1.01315,1.0127,1.01315,50900000.0
2007-12-17 15:06:00,1.01315,1.01325,1.01265,1.01305,131899999.0
2007-12-17 15:07:00,1.0131,1.0131,1.01265,1.01265,113300000.0
2007-12-17 15:08:00,1.01265,1.01265,1.01225,1.01225,148399999.0
2007-12-17 15:09:00,1.01225,1.01285,1.01225,1.01275,137300000.0
2007-12-17 15:10:00,1.01275,1.01285,1.01265,1.01265,236700000.0
2007-12-17 15:11:00,1.01265,1.01265,1.01225,1.01225,277500000.0
2007-12-17 15:12:00,1.0123,1.01235,1.0121,1.01235,71000000.0
2007-12-17 15:13:00,1.01235,1.01235,1.01175,1.01175,90800000.0
2007-12-17 15:14:00,1.01175,1.01185,1.01135,1.01155,308900000.0
2007-12-17 15:15:00,1.01155,1.01185,1.0114,1.0116,85600000.0
2007-12-17 15:16:00,1.0116,1.01175,1.0106,1.0107,265700000.0
2007-12-17 15:17:00,1.0107,1.0113,1.0107,1.0113,201000000.0
2007-12-17 15:18:00,1.0113,1.0113,1.01095,1.01095,189500000.0
2007-12-17 15:19:00,1.01105,1.0111,1.0103,1.0103,409900000.0
2007-12-17 15:20:00,1.01035,1.01045,1.01,1.01005,121296925.0
2007-12-17 15:21:00,1.01005,1.0105,1.01,1.0105,100100000.0
2007-12-17 15:22:00,1.01055,1.01065,1.01045,1.0106,175900000.0
2007-12-17 15:23:00,1.01065,1.01155,1.0106,1.01135,344100000.0
2007-12-17 15:24:00,1.0113,1.01205,1.0111,1.01175,661600000.0
2007-12-17 15:25:00,1.01175,1.01185,1.01155,1.01155,382000000.0
2007-12-17 15:26:00,1.01155,1.01175,1.0114,1.0117,250200000.0
2007-12-17 15:27:00,1.0117,1.0118,1.01145,1.01145,266500000.0
2007-12-17 15:28:00,1.01145,1.0116,1.0114,1.0115,184800000.0
2007-12-17 15:29:00,1.0115,1.01165,1.0113,1.0115,177100000.0
2007-12-17 15:30:00,1.0115,1.01265,1.0115,1.012,471350001.0
2007-12-17 15:31:00,1.01195,1.01225,1.0118,1.01185,335200000.0
2007-12-17 15:32:00,1.01195,1.01205,1.01145,1.0117,235500000.0
2007-12-17 15:33:00,1.01175,1.0119,1.0117,1.01175,142100000.0
2007-12-17 15:34:00,1.01175,1.0118,1.01135,1.01135,104600000.0
2007-12-17 15:35:00,1.01135,1.01155,1.01125,1.01145,77600000.0
2007-12-17 15:36:00,1.01145,1.01165,1.01145,1.01165,75400000.0
2007-12-17 15:37:00,1.01165,1.0118,1.0116,1.0118,190100000.0
2007-12-17 15:38:00,1.01175,1.01195,1.0116,1.0116,171300000.0
2007-12-17 15:39:00,1.0116,1.0116,1.0113,1.0113,98000000.0
2007-12-17 15:40:00,1.0113,1.01145,1.011,1.011,207500000.0
2007-12-17 15:41:00,1.011,1.0115,1.01095,1.01125,310600000.0
2007-12-17 15:42:00,1.01125,1.01125,1.01095,1.01105,69600000.0
2007-12-17 15:43:00,1.01105,1.01115,1.01095,1.011,170700000.0
2007-12-17 15:44:00,1.011,1.01105,1.01045,1.01055,357400000.0
2007-12-17 15:45:00,1.01045,1.01045,1.01015,1.01025,168000000.0
2007-12-17 15:46:00,1.01025,1.01025,1.0092,1.0092,114400000.0
2007-12-17 15:47:00,1.0092,1.00935,1.0078,1.00825,259400000.0
2007-12-17 15:48:00,1.00825,1.00905,1.0082,1.00895,307100000.0
2007-12-17 15:49:00,1.0089,1.0089,1.0085,1.00885,143300000.0
2007-12-17 15:50:00,1.00885,1.00885,1.00855,1.00855,180900000.0
2007-12-17 15:51:00,1.00855,1.00885,1.0085,1.0087,80200000.0
2007-12-17 15:52:00,1.0087,1.00895,1.0086,1.0087,96400000.0
2007-12-17 15:53:00,1.00875,1.009,1.00865,1.0087,77500000.0
2007-12-17 15:54:00,1.00865,1.0088,1.0086,1.00875,51600000.0
2007-12-17 15:55:00,1.00875,1.009,1.00845,1.0089,127600000.0
2007-12-17 15:56:00,1.0089,1.009,1.0088,1.0089,163200000.0
2007-12-17 15:57:00,1.00895,1.00895,1.00865,1.0088,240400000.0
2007-12-17 15:58:00,1.00875,1.00925,1.00875,1.00895,205000000.0
2007-12-17 15:59:00,1.00895,1.009,1.00875,1.0088,247700000.0
2007-12-17 16:00:00,1.0089,1.00955,1.0087,1.0092,319400000.0
2007-12-17 16:01:00,1.0092,1.00965,1.00915,1.0095,326100000.0
2007-12-17 16:02:00,1.0095,1.0096,1.0094,1.00945,212100000.0
2007-12-17 16:03:00,1.00945,1.00965,1.00945,1.00945,76311555.0
2007-12-17 16:04:00,1.00945,1.0097,1.00925,1.00925,324539496.0
2007-12-17 16:05:00,1.00935,1.00945,1.009,1.0093,86867437.0
2007-12-17 16:06:00,1.0093,1.00955,1.00915,1.00925,461000000.0
2007-12-17 16:07:00,1.00925,1.00935,1.00905,1.00935,268600000.0
2007-12-17 16:08:00,1.00935,1.00955,1.0092,1.0095,304800000.0
2007-12-17 16:09:00,1.00945,1.00955,1.00915,1.00945,129200000.0
2007-12-17 16:10:00,1.00945,1.0097,1.0094,1.0096,211800000.0
2007-12-17 16:11:00,1.0096,1.0096,1.00935,1.0095,246300000.0
2007-12-17 16:12:00,1.0095,1.0099,1.00945,1.0099,225900000.0
2007-12-17 16:13:00,1.0099,1.0101,1.0099,1.00995,102100000.0
2007-12-17 16:14:00,1.00995,1.01005,1.0099,1.01,144800000.0
2007-12-17 16:15:00,1.01005,1.01005,1.01,1.01005,49900000.0
2007-12-17 16:16:00,1.01005,1.0101,1.00985,1.0099,249300000.0
2007-12-17 16:17:00,1.0099,1.00995,1.0098,1.00995,209500000.0
2007-12-17 16:18:00,1.00995,1.00995,1.00975,1.00975,62800000.0
2007-12-17 16:19:00,1.00975,1.0099,1.0096,1.0099,138300000.0
2007-12-17 16:20:00,1.0099,1.00995,1.0098,1.0099,54400000.0
2007-12-17 16:21:00,1.0099,1.01005,1.0099,1.0099,91500000.0
2007-12-17 16:22:00,1.0099,1.01005,1.0097,1.0097,403499999.0
2007-12-17 16:23:00,1.0097,1.0097,1.009,1.00955,148300000.0
2007-12-17 16:24:00,1.00955,1.00955,1.00925,1.0093,29700000.0
2007-12-17 16:25:00,1.0093,1.00935,1.0092,1.0092,194400000.0
2007-12-17 16:26:00,1.00925,1.0094,1.0092,1.00935,141300000.0
2007-12-17 16:27:00,1.00935,1.00935,1.00925,1.0093,121400000.0
2007-12-17 16:28:00,1.0093,1.00945,1.0089,1.00905,67100000.0
2007-12-17 16:29:00,1.00905,1.00915,1.009,1.0091,72500000.0
2007-12-17 16:30:00,1.00905,1.0092,1.00905,1.0091,87500000.0
2007-12-17 16:31:00,1.0091,1.00965,1.00905,1.00905,457000000.0
2007-12-17 16:32:00,1.00905,1.00935,1.009,1.0093,287400000.0
2007-12-17 16:33:00,1.00935,1.00985,1.00925,1.00985,612550000.0
2007-12-17 16:34:00,1.00985,1.01005,1.00985,1.01005,484300000.0
2007-12-17 16:35:00,1.01005,1.01005,1.0098,1.00995,482200000.0
2007-12-17 16:36:00,1.00995,1.0101,1.00985,1.0099,293800000.0
2007-12-17 16:37:00,1.0099,1.01015,1.0099,1.01005,78200000.0
2007-12-17 16:38:00,1.01005,1.01005,1.00965,1.0097,506700001.0
2007-12-17 16:39:00,1.0097,1.0099,1.0097,1.0099,370700000.0
2007-12-17 16:40:00,1.0099,1.01005,1.00985,1.0099,351300000.0
2007-12-17 16:41:00,1.0099,1.0099,1.0095,1.0095,134100000.0
2007-12-17 16:42:00,1.0095,1.0095,1.00875,1.0088,138800000.0
2007-12-17 16:43:00,1.0088,1.00885,1.00845,1.00885,194500000.0
2007-12-17 16:44:00,1.00885,1.0093,1.0087,1.0092,199700000.0
2007-12-17 16:45:00,1.0092,1.00945,1.009,1.0092,209800000.0
2007-12-17 16:46:00,1.0092,1.0092,1.009,1.0091,69300000.0
2007-12-17 16:47:00,1.0091,1.00915,1.0087,1.00885,144700000.0
2007-12-17 16:48:00,1.00885,1.0089,1.00885,1.0089,93600000.0
2007-12-17 16:49:00,1.00885,1.00905,1.00885,1.00895,82300000.0
2007-12-17 16:50:00,1.00895,1.0092,1.0089,1.00915,65900000.0
2007-12-17 16:51:00,1.0092,1.0092,1.0091,1.00915,39300000.0
2007-12-17 16:52:00,1.0092,1.0093,1.009,1.00925,82600000.0
2007-12-17 16:53:00,1.00925,1.00925,1.0089,1.009,185600000.0
2007-12-17 16:54:00,1.00895,1.00905,1.00895,1.00905,68200000.0
2007-12-17 16:55:00,1.00905,1.00905,1.00875,1.0088,161200000.0
2007-12-17 16:56:00,1.0088,1.0089,1.0087,1.00875,116800000.0
2007-12-17 16:57:00,1.00875,1.00885,1.00865,1.0088,84600000.0
2007-12-17 16:58:00,1.0088,1.00885,1.0085,1.0085,47700000.0
2007-12-17 16:59:00,1.0085,1.0085,1.0073,1.0073,335700000.0
2007-12-17 17:00:00,1.0073,1.00735,1.00585,1.0063,313100000.0
2007-12-17 17:01:00,1.0063,1.00635,1.00435,1.00435,211200000.0
2007-12-17 17:02:00,1.00435,1.0047,1.00345,1.00345,268200000.0
2007-12-17 17:03:00,1.00345,1.00345,1.00265,1.00335,280200000.0
2007-12-17 17:04:00,1.00335,1.00365,1.0031,1.0033,135900000.0
2007-12-17 17:05:00,1.0033,1.00345,1.00305,1.0032,121300000.0
2007-12-17 17:06:00,1.00335,1.00405,1.00335,1.0038,530100000.0
2007-12-17 17:07:00,1.0038,1.00445,1.0038,1.0044,557650000.0
2007-12-17 17:08:00,1.0044,1.00445,1.00415,1.00435,552600000.0
2007-12-17 17:09:00,1.00435,1.00445,1.0042,1.00445,728200000.0
2007-12-17 17:10:00,1.00445,1.00465,1.00445,1.00445,1102700000.0
2007-12-17 17:11:00,1.00445,1.00465,1.0042,1.00425,717600000.0
2007-12-17 17:12:00,1.00425,1.0044,1.00405,1.0043,135800000.0
2007-12-17 17:13:00,1.0043,1.00435,1.004,1.00415,227300000.0
2007-12-17 17:14:00,1.00415,1.00445,1.004,1.00425,87000000.0
2007-12-17 17:15:00,1.00435,1.0044,1.00405,1.0043,201899998.0
2007-12-17 17:16:00,1.0044,1.00445,1.00425,1.00435,62600000.0
2007-12-17 17:17:00,1.00435,1.00435,1.00365,1.00365,213100000.0
2007-12-17 17:18:00,1.00365,1.00375,1.00345,1.00345,353300000.0
2007-12-17 17:19:00,1.00345,1.00365,1.00345,1.0036,210200000.0
2007-12-17 17:20:00,1.0036,1.0036,1.00345,1.00345,204500000.0
2007-12-17 17:21:00,1.00345,1.00345,1.00305,1.00335,455800000.0
2007-12-17 17:22:00,1.00335,1.00345,1.0031,1.00335,203900000.0
2007-12-17 17:23:00,1.00335,1.00345,1.00325,1.00325,123600000.0
2007-12-17 17:24:00,1.00325,1.00325,1.00315,1.00315,374300000.0
2007-12-17 17:25:00,1.00315,1.00385,1.00315,1.00375,654150000.0
2007-12-17 17:26:00,1.00375,1.00425,1.00375,1.0039,276200000.0
2007-12-17 17:27:00,1.0039,1.00395,1.0037,1.00375,490600000.0
2007-12-17 17:28:00,1.00375,1.00405,1.00375,1.004,372900000.0
2007-12-17 17:29:00,1.00405,1.00415,1.00405,1.00415,323500000.0
2007-12-17 17:30:00,1.00415,1.00435,1.00415,1.00425,471800000.0
2007-12-17 17:31:00,1.00425,1.00505,1.00425,1.00495,612500000.0
2007-12-17 17:32:00,1.00495,1.00515,1.00485,1.00485,367300000.0
2007-12-17 17:33:00,1.00485,1.005,1.00455,1.00475,848399999.0
2007-12-17 17:34:00,1.00475,1.00495,1.00475,1.00485,225200000.0
2007-12-17 17:35:00,1.00485,1.005,1.00475,1.0048,135300000.0
2007-12-17 17:36:00,1.0048,1.00495,1.00475,1.0048,163700000.0
2007-12-17 17:37:00,1.0048,1.0049,1.00405,1.0041,168799999.0
2007-12-17 17:38:00,1.00415,1.0048,1.004,1.0047,207800000.0
2007-12-17 17:39:00,1.0047,1.0049,1.0045,1.0048,169800000.0
2007-12-17 17:40:00,1.0048,1.00485,1.00475,1.0048,34400000.0
2007-12-17 17:41:00,1.0048,1.00495,1.00475,1.00485,70700000.0
2007-12-17 17:42:00,1.0048,1.005,1.0048,1.005,104900000.0
2007-12-17 17:43:00,1.005,1.005,1.0049,1.0049,59100000.0
2007-12-17 17:44:00,1.0049,1.00505,1.00485,1.005,118800000.0
2007-12-17 17:45:00,1.005,1.0053,1.0049,1.0052,237100000.0
2007-12-17 17:46:00,1.00525,1.00525,1.00495,1.00505,224100000.0
2007-12-17 17:47:00,1.00505,1.0051,1.00485,1.005,280400000.0
2007-12-17 17:48:00,1.005,1.0052,1.0048,1.0052,238000000.0
2007-12-17 17:49:00,1.0052,1.0056,1.0051,1.0056,169800000.0
2007-12-17 17:50:00,1.0056,1.0058,1.00545,1.0055,389000001.0
2007-12-17 17:51:00,1.0055,1.00585,1.0054,1.00575,241500000.0
2007-12-17 17:52:00,1.0057,1.00605,1.0057,1.00585,581900000.0
2007-12-17 17:53:00,1.00585,1.00585,1.00575,1.00585,382200002.0
2007-12-17 17:54:00,1.00585,1.00635,1.00585,1.0062,559000002.0
2007-12-17 17:55:00,1.0062,1.00635,1.006,1.00625,487300000.0
2007-12-17 17:56:00,1.00625,1.00655,1.0062,1.00655,598000000.0
2007-12-17 17:57:00,1.00655,1.00735,1.00655,1.00705,629500000.0
2007-12-17 17:58:00,1.007,1.0071,1.0067,1.00695,499600000.0
2007-12-17 17:59:00,1.00695,1.00715,1.0068,1.0071,306500000.0
2007-12-17 18:00:00,1.0071,1.0071,1.00635,1.0067,156200000.0
2007-12-17 18:01:00,1.0067,1.00675,1.00645,1.00645,114300000.0
2007-12-17 18:02:00,1.0064,1.0065,1.006,1.00645,405600000.0
2007-12-17 18:03:00,1.00645,1.0072,1.00645,1.0072,322400000.0
2007-12-17 18:04:00,1.00715,1.00755,1.00705,1.00745,183100000.0
2007-12-17 18:05:00,1.00745,1.0076,1.0074,1.0076,197300000.0
2007-12-17 18:06:00,1.00765,1.00775,1.00745,1.00745,259400000.0
2007-12-17 18:07:00,1.00745,1.00755,1.00735,1.00745,52400000.0
2007-12-17 18:08:00,1.0075,1.0075,1.00685,1.00685,123000000.0
2007-12-17 18:09:00,1.00685,1.00705,1.00645,1.0065,308900000.0
2007-12-17 18:10:00,1.0065,1.0065,1.0058,1.00585,107100000.0
2007-12-17 18:11:00,1.00585,1.00585,1.00525,1.0053,205900000.0
2007-12-17 18:12:00,1.0053,1.00535,1.00475,1.00475,284700000.0
2007-12-17 18:13:00,1.00475,1.00485,1.0047,1.0047,78800000.0
2007-12-17 18:14:00,1.0047,1.00485,1.00465,1.0048,105400000.0
2007-12-17 18:15:00,1.0048,1.005,1.00475,1.00495,231800000.0
2007-12-17 18:16:00,1.00495,1.00505,1.00495,1.00505,195800000.0
2007-12-17 18:17:00,1.00505,1.00515,1.00485,1.005,316700000.0
2007-12-17 18:18:00,1.005,1.005,1.00485,1.0049,185700000.0
2007-12-17 18:19:00,1.00485,1.00495,1.0045,1.0045,191800000.0
2007-12-17 18:20:00,1.0045,1.0046,1.00435,1.00445,289400000.0
2007-12-17 18:21:00,1.00445,1.0046,1.00445,1.00455,197500000.0
2007-12-17 18:22:00,1.00455,1.00505,1.0045,1.00505,306200000.0
2007-12-17 18:23:00,1.00505,1.00515,1.0047,1.0047,230600000.0
2007-12-17 18:24:00,1.0048,1.00485,1.0047,1.00475,101500000.0
2007-12-17 18:25:00,1.00475,1.00485,1.0047,1.0047,104700000.0
2007-12-17 18:26:00,1.0047,1.00545,1.0047,1.00545,292700000.0
2007-12-17 18:27:00,1.00545,1.0063,1.00525,1.00625,161300000.0
2007-12-17 18:28:00,1.00625,1.0065,1.0061,1.0061,373900001.0
2007-12-17 18:29:00,1.00615,1.00635,1.0061,1.0063,165500000.0
2007-12-17 18:30:00,1.0063,1.00645,1.00625,1.0064,62500000.0
2007-12-17 18:31:00,1.0063,1.00645,1.00625,1.00625,180100000.0
2007-12-17 18:32:00,1.00625,1.00625,1.0057,1.00585,331900000.0
2007-12-17 18:33:00,1.00585,1.00605,1.00585,1.00595,28000000.0
2007-12-17 18:34:00,1.00595,1.00645,1.00595,1.00645,421800000.0
2007-12-17 18:35:00,1.0064,1.0069,1.0064,1.0067,245300000.0
2007-12-17 18:36:00,1.0067,1.0068,1.00655,1.00665,336599998.0
2007-12-17 18:37:00,1.0066,1.00665,1.00655,1.00665,35900000.0
2007-12-17 18:38:00,1.00665,1.00665,1.0065,1.0066,80300000.0
2007-12-17 18:39:00,1.0066,1.007,1.0058,1.00695,207100000.0
2007-12-17 18:40:00,1.00705,1.00705,1.0067,1.00705,293000001.0
2007-12-17 18:41:00,1.00705,1.0072,1.00705,1.00715,46900000.0
2007-12-17 18:42:00,1.00715,1.00715,1.00705,1.0071,25700000.0
2007-12-17 18:43:00,1.0071,1.0073,1.00705,1.00715,50400000.0
2007-12-17 18:44:00,1.00715,1.0073,1.0071,1.0071,88400001.0
2007-12-17 18:45:00,1.00705,1.00715,1.00695,1.00695,157199999.0
2007-12-17 18:46:00,1.00695,1.00695,1.0066,1.00685,291800000.0
2007-12-17 18:47:00,1.00675,1.007,1.00665,1.00695,287400000.0
2007-12-17 18:48:00,1.00695,1.007,1.00695,1.00695,24600000.0
2007-12-17 18:49:00,1.00705,1.00705,1.00665,1.00665,137300000.0
2007-12-17 18:50:00,1.00665,1.00685,1.00665,1.00685,89000000.0
2007-12-17 18:51:00,1.00685,1.00685,1.00675,1.00685,85700000.0
2007-12-17 18:52:00,1.00685,1.00695,1.00675,1.00685,137700000.0
2007-12-17 18:53:00,1.00685,1.00695,1.0068,1.0068,49800000.0
2007-12-17 18:54:00,1.0068,1.00705,1.00665,1.0068,151600000.0
2007-12-17 18:55:00,1.0068,1.00725,1.0067,1.00725,252100000.0
2007-12-17 18:56:00,1.0073,1.00755,1.00725,1.0075,195599999.0
2007-12-17 18:57:00,1.0075,1.0075,1.00715,1.00715,153300000.0
2007-12-17 18:58:00,1.00715,1.00725,1.00715,1.00725,24700000.0
2007-12-17 18:59:00,1.00725,1.0073,1.0071,1.0072,229800000.0
2007-12-17 19:00:00,1.0072,1.00725,1.00715,1.00715,37200000.0
2007-12-17 19:01:00,1.00715,1.0072,1.0071,1.0071,31900000.0
2007-12-17 19:02:00,1.0071,1.00715,1.007,1.007,51900000.0
2007-12-17 19:03:00,1.007,1.00745,1.007,1.00745,126400000.0
2007-12-17 19:04:00,1.00745,1.00755,1.00735,1.00745,205800000.0
2007-12-17 19:05:00,1.00745,1.00745,1.0072,1.00725,167500001.0
2007-12-17 19:06:00,1.0073,1.00735,1.0072,1.0073,167700000.0
2007-12-17 19:07:00,1.0073,1.0073,1.0072,1.00725,153600000.0
2007-12-17 19:08:00,1.00725,1.0074,1.00705,1.0074,50500000.0
2007-12-17 19:09:00,1.00745,1.00755,1.00745,1.00755,58300000.0
2007-12-17 19:10:00,1.00755,1.00755,1.00745,1.00745,95200000.0
2007-12-17 19:11:00,1.00745,1.0075,1.00735,1.00745,258900000.0
2007-12-17 19:12:00,1.00745,1.00765,1.00745,1.00765,72500000.0
2007-12-17 19:13:00,1.0077,1.00775,1.00695,1.007,329700000.0
2007-12-17 19:14:00,1.00705,1.00705,1.007,1.007,163000000.0
2007-12-17 19:15:00,1.007,1.0071,1.00695,1.0071,168300000.0
2007-12-17 19:16:00,1.0071,1.00715,1.007,1.007,52000000.0
2007-12-17 19:17:00,1.007,1.007,1.00665,1.00665,249300000.0
2007-12-17 19:18:00,1.00665,1.00675,1.00665,1.00675,104600000.0
2007-12-17 19:19:00,1.00675,1.00715,1.0067,1.00715,410500000.0
2007-12-17 19:20:00,1.00725,1.0076,1.00715,1.00745,216200000.0
2007-12-17 19:21:00,1.00755,1.00755,1.00725,1.00725,285500000.0
2007-12-17 19:22:00,1.00725,1.00735,1.00715,1.00735,304000001.0
2007-12-17 19:23:00,1.00745,1.00745,1.00725,1.00725,81300000.0
2007-12-17 19:24:00,1.00725,1.00735,1.00725,1.00725,232700000.0
2007-12-17 19:25:00,1.00725,1.00745,1.0072,1.00745,321100000.0
2007-12-17 19:26:00,1.0075,1.00755,1.00745,1.00755,182200000.0
2007-12-17 19:27:00,1.00755,1.00755,1.00735,1.00735,240400000.0
2007-12-17 19:28:00,1.0073,1.0073,1.00705,1.00725,188200000.0
2007-12-17 19:29:00,1.00725,1.00725,1.0071,1.00725,40900000.0
2007-12-17 19:30:00,1.00725,1.00725,1.00725,1.00725,39800000.0
2007-12-17 19:31:00,1.00735,1.00735,1.00715,1.00715,94300000.0
2007-12-17 19:32:00,1.00715,1.00715,1.00665,1.00675,449100001.0
2007-12-17 19:33:00,1.00675,1.0069,1.0066,1.0069,434900000.0
2007-12-17 19:34:00,1.0069,1.007,1.00685,1.0069,169100000.0
2007-12-17 19:35:00,1.0069,1.0073,1.0069,1.00725,100800000.0
2007-12-17 19:36:00,1.00725,1.00745,1.0071,1.0072,279600000.0
2007-12-17 19:37:00,1.00725,1.0073,1.007,1.0071,148800000.0
2007-12-17 19:38:00,1.00715,1.00725,1.0071,1.0071,129400000.0
2007-12-17 19:39:00,1.00705,1.00725,1.0069,1.00705,156900000.0
2007-12-17 19:40:00,1.00695,1.00725,1.00695,1.00715,208400000.0
2007-12-17 19:41:00,1.00715,1.00715,1.0069,1.00705,248500000.0
2007-12-17 19:42:00,1.00705,1.0071,1.007,1.0071,450100000.0
2007-12-17 19:43:00,1.00705,1.0071,1.00675,1.0068,531798566.0
2007-12-17 19:44:00,1.0069,1.00715,1.0069,1.007,271900000.0
2007-12-17 19:45:00,1.00705,1.00715,1.00705,1.0071,80900000.0
2007-12-17 19:46:00,1.00715,1.00715,1.00645,1.00645,838300000.0
2007-12-17 19:47:00,1.00645,1.00695,1.0064,1.0069,224100000.0
2007-12-17 19:48:00,1.00685,1.00695,1.0065,1.0065,255600000.0
2007-12-17 19:49:00,1.0065,1.00665,1.0064,1.00655,316700000.0
2007-12-17 19:50:00,1.00655,1.00655,1.00635,1.00635,519199998.0
2007-12-17 19:51:00,1.00635,1.00655,1.00605,1.00605,421100000.0
2007-12-17 19:52:00,1.0061,1.00625,1.0055,1.006,448500000.0
2007-12-17 19:53:00,1.00595,1.0061,1.00595,1.006,83200000.0
2007-12-17 19:54:00,1.006,1.0064,1.00575,1.0064,113800000.0
2007-12-17 19:55:00,1.0064,1.00645,1.00625,1.00645,84800000.0
2007-12-17 19:56:00,1.00645,1.00645,1.0062,1.00625,75000000.0
2007-12-17 19:57:00,1.00625,1.0063,1.0062,1.0063,31700000.0
2007-12-17 19:58:00,1.0063,1.00635,1.00615,1.0063,180300000.0
2007-12-17 19:59:00,1.0063,1.0063,1.00585,1.0059,101500000.0
2007-12-17 20:00:00,1.0059,1.0062,1.00585,1.0062,148600000.0
2007-12-17 20:01:00,1.0062,1.00635,1.00595,1.00605,200900000.0
2007-12-17 20:02:00,1.00605,1.00605,1.00595,1.006,50100000.0
2007-12-17 20:03:00,1.006,1.0061,1.00595,1.0061,42600000.0
2007-12-17 20:04:00,1.0061,1.0061,1.006,1.006,17900000.0
2007-12-17 20:05:00,1.00605,1.00615,1.006,1.00605,73700000.0
2007-12-17 20:06:00,1.00615,1.00615,1.00595,1.00615,152799999.0
2007-12-17 20:07:00,1.00615,1.00615,1.006,1.0061,34500000.0
2007-12-17 20:08:00,1.0061,1.00615,1.00605,1.00615,82200000.0
2007-12-17 20:09:00,1.00615,1.00635,1.0061,1.0062,103700000.0
2007-12-17 20:10:00,1.00615,1.00635,1.00615,1.00635,115100000.0
2007-12-17 20:11:00,1.0063,1.0066,1.0063,1.00655,185600000.0
2007-12-17 20:12:00,1.00655,1.00665,1.0064,1.0064,158800000.0
2007-12-17 20:13:00,1.00645,1.0065,1.0064,1.0065,51700000.0
2007-12-17 20:14:00,1.0065,1.0068,1.00645,1.00665,371499999.0
2007-12-17 20:15:00,1.0066,1.00685,1.0066,1.00675,131400000.0
2007-12-17 20:16:00,1.00675,1.00725,1.00675,1.00705,92400000.0
2007-12-17 20:17:00,1.00705,1.00705,1.0066,1.00685,529500001.0
2007-12-17 20:18:00,1.00685,1.0069,1.00685,1.0069,20700000.0
2007-12-17 20:19:00,1.00685,1.00695,1.0068,1.0069,72100000.0
2007-12-17 20:20:00,1.00695,1.00695,1.0064,1.0064,324800000.0
2007-12-17 20:21:00,1.0064,1.00645,1.0062,1.0064,145700000.0
2007-12-17 20:22:00,1.0063,1.00635,1.0063,1.00635,53000000.0
2007-12-17 20:23:00,1.00635,1.0064,1.00625,1.0063,40300000.0
2007-12-17 20:24:00,1.0063,1.00635,1.0063,1.0063,21600000.0
2007-12-17 20:25:00,1.0063,1.00635,1.00615,1.00625,191200000.0
2007-12-17 20:26:00,1.0063,1.0063,1.0061,1.0062,218400000.0
2007-12-17 20:27:00,1.0062,1.00625,1.006,1.006,190700000.0
2007-12-17 20:28:00,1.006,1.00605,1.00595,1.00595,127500000.0
2007-12-17 20:29:00,1.00595,1.00595,1.00595,1.00595,238400000.0
2007-12-17 20:30:00,1.00595,1.00595,1.00595,1.00595,22900000.0
2007-12-17 20:31:00,1.00595,1.00625,1.00595,1.00625,73800000.0
2007-12-17 20:32:00,1.00635,1.00635,1.0062,1.0062,8900000.0
2007-12-17 20:33:00,1.0063,1.00635,1.0062,1.0062,48100000.0
2007-12-17 20:34:00,1.00625,1.00635,1.00625,1.00625,15500000.0
2007-12-17 20:35:00,1.00625,1.0063,1.00625,1.0063,62700000.0
2007-12-17 20:36:00,1.0063,1.00635,1.0063,1.00635,47700000.0
2007-12-17 20:37:00,1.00635,1.0067,1.00635,1.0067,176300000.0
2007-12-17 20:38:00,1.0066,1.00685,1.0066,1.00665,187400000.0
2007-12-17 20:39:00,1.00675,1.00685,1.00675,1.00685,61500000.0
2007-12-17 20:40:00,1.00685,1.00685,1.00685,1.00685,158300000.0
2007-12-17 20:41:00,1.00685,1.00715,1.0068,1.0068,182400000.0
2007-12-17 20:42:00,1.00695,1.00695,1.00665,1.0069,150400000.0
2007-12-17 20:43:00,1.0069,1.0069,1.00685,1.00685,62100000.0
2007-12-17 20:44:00,1.0069,1.0069,1.00685,1.00685,12000000.0
2007-12-17 20:45:00,1.00685,1.007,1.00675,1.00685,210199999.0
2007-12-17 20:46:00,1.00685,1.00695,1.00685,1.00685,308000000.0
2007-12-17 20:47:00,1.00685,1.00695,1.0067,1.0068,120800000.0
2007-12-17 20:48:00,1.0068,1.00725,1.00675,1.00715,97200000.0
2007-12-17 20:49:00,1.0071,1.0077,1.0071,1.00755,441600001.0
2007-12-17 20:50:00,1.00765,1.00765,1.00735,1.0074,141200000.0
2007-12-17 20:51:00,1.00735,1.0074,1.00725,1.00725,139400000.0
2007-12-17 20:52:00,1.00725,1.00725,1.00695,1.00705,299200000.0
2007-12-17 20:53:00,1.00715,1.00725,1.00705,1.00725,79400000.0
2007-12-17 20:54:00,1.00725,1.00725,1.00715,1.00715,146100000.0
2007-12-17 20:55:00,1.00725,1.0074,1.00715,1.00725,303100000.0
2007-12-17 20:56:00,1.00725,1.00725,1.00715,1.00715,132000000.0
2007-12-17 20:57:00,1.00715,1.0073,1.00715,1.00715,103600000.0
2007-12-17 20:58:00,1.00725,1.00725,1.00705,1.0071,80600000.0
2007-12-17 20:59:00,1.0071,1.0075,1.0071,1.0075,32800000.0
2007-12-17 21:00:00,1.0075,1.0078,1.00745,1.00755,221100000.0
2007-12-17 21:01:00,1.00755,1.00775,1.0075,1.00755,68400000.0
2007-12-17 21:02:00,1.00755,1.0076,1.00755,1.0076,39000000.0
2007-12-17 21:03:00,1.0075,1.0076,1.00745,1.00745,33000000.0
2007-12-17 21:04:00,1.00745,1.00785,1.00745,1.00765,76800000.0
2007-12-17 21:05:00,1.00765,1.0077,1.00745,1.00765,120600000.0
2007-12-17 21:06:00,1.00765,1.0077,1.00745,1.00745,40400000.0
2007-12-17 21:07:00,1.00745,1.00755,1.0071,1.00735,484000000.0
2007-12-17 21:08:00,1.00735,1.00755,1.00725,1.0075,174300000.0
2007-12-17 21:09:00,1.00755,1.00755,1.00705,1.0072,356099999.0
2007-12-17 21:10:00,1.0072,1.00735,1.007,1.00715,111500000.0
2007-12-17 21:11:00,1.0072,1.00735,1.00705,1.0071,194600000.0
2007-12-17 21:12:00,1.0071,1.00725,1.00705,1.00705,234400000.0
2007-12-17 21:13:00,1.00715,1.00745,1.0071,1.0072,219500000.0
2007-12-17 21:14:00,1.00725,1.0074,1.0072,1.00725,156400000.0
2007-12-17 21:15:00,1.00725,1.00745,1.00725,1.00735,123900000.0
2007-12-17 21:16:00,1.0075,1.0075,1.0073,1.00745,71500000.0
2007-12-17 21:17:00,1.00745,1.00745,1.00725,1.00735,91200000.0
2007-12-17 21:18:00,1.00745,1.00745,1.0071,1.0072,247899999.0
2007-12-17 21:19:00,1.00725,1.00735,1.0071,1.00735,335300001.0
2007-12-17 21:20:00,1.00735,1.00735,1.0072,1.00725,76000000.0
2007-12-17 21:21:00,1.00725,1.00725,1.00715,1.00715,29941284.0
2007-12-17 21:22:00,1.00715,1.0072,1.00705,1.0071,69765137.0
2007-12-17 21:23:00,1.00715,1.00715,1.0068,1.00685,318835321.0
2007-12-17 21:24:00,1.00685,1.00685,1.00675,1.00685,344600000.0
2007-12-17 21:25:00,1.00695,1.00695,1.0067,1.0067,304500000.0
2007-12-17 21:26:00,1.0067,1.00675,1.00635,1.0064,592699998.0
2007-12-17 21:27:00,1.00645,1.00645,1.00625,1.0063,435400002.0
2007-12-17 21:28:00,1.00625,1.0063,1.0062,1.00625,369000001.0
2007-12-17 21:29:00,1.0062,1.0063,1.0062,1.00625,69300000.0
2007-12-17 21:30:00,1.00625,1.00635,1.0062,1.00625,691100000.0
2007-12-17 21:31:00,1.00625,1.00625,1.00615,1.00615,310799999.0
2007-12-17 21:32:00,1.00615,1.0062,1.0059,1.00605,371800000.0
2007-12-17 21:33:00,1.00605,1.00605,1.0057,1.006,577200000.0
2007-12-17 21:34:00,1.00605,1.00625,1.00595,1.006,526600006.0
2007-12-17 21:35:00,1.006,1.00605,1.0057,1.0057,267500000.0
2007-12-17 21:36:00,1.0057,1.00585,1.0057,1.0057,411300001.0
2007-12-17 21:37:00,1.0057,1.0058,1.0056,1.00565,309000000.0
2007-12-17 21:38:00,1.0056,1.00565,1.0055,1.0055,879699999.0
2007-12-17 21:39:00,1.00555,1.00595,1.00555,1.0059,252300000.0
2007-12-17 21:40:00,1.0059,1.00615,1.0059,1.00595,279000000.0
2007-12-17 21:41:00,1.00595,1.00615,1.00595,1.0061,136200000.0
2007-12-17 21:42:00,1.00615,1.0063,1.00605,1.00625,47400000.0
2007-12-17 21:43:00,1.0062,1.00625,1.00615,1.00625,29100000.0
2007-12-17 21:44:00,1.00625,1.00625,1.00625,1.00625,50900000.0
2007-12-17 21:45:00,1.00635,1.00635,1.00625,1.00635,232600000.0
2007-12-17 21:46:00,1.00635,1.00635,1.00585,1.00585,73900000.0
2007-12-17 21:47:00,1.00585,1.00595,1.0055,1.0056,338899997.0
2007-12-17 21:48:00,1.0056,1.00585,1.00555,1.0057,146800000.0
2007-12-17 21:49:00,1.0057,1.0059,1.0056,1.0056,69200000.0
2007-12-17 21:50:00,1.0056,1.0056,1.00545,1.00545,252400000.0
2007-12-17 21:51:00,1.00545,1.0055,1.0049,1.00525,673400000.0
2007-12-17 21:52:00,1.00525,1.0054,1.0051,1.00525,406099999.0
2007-12-17 21:53:00,1.00525,1.00545,1.00515,1.0054,93100000.0
2007-12-17 21:54:00,1.0055,1.0056,1.0053,1.00545,432800000.0
2007-12-17 21:55:00,1.00545,1.00555,1.0053,1.00535,258300000.0
2007-12-17 21:56:00,1.00525,1.00545,1.0051,1.00535,337800000.0
2007-12-17 21:57:00,1.00535,1.0054,1.0053,1.00535,108700000.0
2007-12-17 21:58:00,1.00535,1.0057,1.0053,1.00565,256200000.0
2007-12-17 21:59:00,1.00565,1.00635,1.0056,1.00635,472400000.0
2007-12-17 22:00:00,1.00635,1.00665,1.0063,1.00645,74800000.0
2007-12-17 22:01:00,1.00645,1.00645,1.00625,1.00625,342800000.0
2007-12-17 22:02:00,1.00625,1.0063,1.00625,1.00625,143300000.0
2007-12-17 22:03:00,1.00625,1.00635,1.0062,1.00635,82900000.0
2007-12-17 22:04:00,1.00635,1.00635,1.00625,1.00625,111300000.0
2007-12-17 22:05:00,1.00625,1.00625,1.00625,1.00625,33400000.0
2007-12-17 22:06:00,1.00625,1.00635,1.00625,1.0063,17100000.0
2007-12-17 22:07:00,1.00635,1.00645,1.00635,1.00635,51500000.0
2007-12-17 22:08:00,1.00635,1.0064,1.0063,1.00635,43700000.0
2007-12-17 22:09:00,1.00625,1.00665,1.0062,1.00665,115100000.0
2007-12-17 22:10:00,1.0066,1.00665,1.00655,1.0066,24700000.0
2007-12-17 22:11:00,1.00665,1.00665,1.0065,1.00655,87400000.0
2007-12-17 22:12:00,1.00655,1.00655,1.0065,1.0065,204200000.0
2007-12-17 22:13:00,1.0066,1.00675,1.0066,1.0067,53800000.0
2007-12-17 22:14:00,1.0067,1.0067,1.00645,1.00655,146300000.0
2007-12-17 22:15:00,1.00655,1.00665,1.00655,1.00665,5200000.0
2007-12-17 22:16:00,1.00665,1.00665,1.00665,1.00665,5000000.0
2007-12-17 22:17:00,1.00655,1.00665,1.00655,1.00665,15100000.0
2007-12-17 22:18:00,1.00665,1.00665,1.00655,1.00655,10300000.0
2007-12-17 22:19:00,1.0067,1.0067,1.00665,1.00665,1800000.0
2007-12-17 22:20:00,1.00655,1.00665,1.00655,1.00665,8900000.0
2007-12-17 22:21:00,1.0066,1.00675,1.00655,1.00655,164100000.0
2007-12-17 22:22:00,1.00655,1.00655,1.00635,1.00635,70299999.0
2007-12-17 22:23:00,1.00645,1.00665,1.00645,1.0065,61626650.0
2007-12-17 22:24:00,1.00655,1.0066,1.0064,1.00645,265800000.0
2007-12-17 22:25:00,1.00645,1.0065,1.0063,1.0064,122000000.0
2007-12-17 22:26:00,1.0064,1.0064,1.00625,1.0063,38000000.0
2007-12-17 22:27:00,1.0063,1.00645,1.0061,1.00645,75700000.0
2007-12-17 22:28:00,1.00645,1.00655,1.0064,1.0065,41000000.0
2007-12-17 22:29:00,1.0065,1.0065,1.00625,1.00645,82300000.0
2007-12-17 22:30:00,1.0065,1.0066,1.0065,1.0066,7500000.0
2007-12-17 22:31:00,1.00655,1.0068,1.0065,1.0067,157600000.0
2007-12-17 22:32:00,1.0067,1.0067,1.00645,1.00645,46700000.0
2007-12-17 22:33:00,1.0065,1.00675,1.0065,1.0067,51600000.0
2007-12-17 22:34:00,1.0068,1.0068,1.00665,1.00665,14700000.0
2007-12-17 22:35:00,1.00665,1.00675,1.0065,1.00675,64000000.0
2007-12-17 22:36:00,1.00675,1.0068,1.0067,1.00675,131400000.0
2007-12-17 22:37:00,1.00675,1.00675,1.00655,1.00665,51000000.0
2007-12-17 22:38:00,1.0066,1.0066,1.0063,1.0063,44100000.0
2007-12-17 22:39:00,1.0063,1.0063,1.00605,1.0063,193500000.0
2007-12-17 22:40:00,1.0063,1.0063,1.0061,1.0061,51500000.0
2007-12-17 22:41:00,1.0061,1.0063,1.00595,1.00615,123500000.0
2007-12-17 22:42:00,1.0061,1.0062,1.0057,1.00585,338100000.0
2007-12-17 22:43:00,1.00585,1.00585,1.0055,1.0055,103000000.0
2007-12-17 22:44:00,1.0056,1.0056,1.00535,1.0055,105000000.0
2007-12-17 22:45:00,1.0055,1.0055,1.00505,1.0052,187300001.0
2007-12-17 22:46:00,1.0052,1.0054,1.00505,1.0054,57800000.0
2007-12-17 22:47:00,1.0054,1.0054,1.0053,1.00535,48100000.0
2007-12-17 22:48:00,1.00535,1.0054,1.0053,1.00535,30000000.0
2007-12-17 22:49:00,1.00535,1.00535,1.00515,1.00515,74100000.0
2007-12-17 22:50:00,1.0054,1.00545,1.00535,1.00535,53100000.0
2007-12-17 22:51:00,1.00535,1.0054,1.00525,1.00535,154100000.0
2007-12-17 22:52:00,1.00535,1.00535,1.0052,1.00525,77000000.0
2007-12-17 22:53:00,1.00525,1.00535,1.0051,1.0053,28000000.0
2007-12-17 22:54:00,1.0052,1.00535,1.0052,1.0052,37800000.0
2007-12-17 22:55:00,1.0052,1.00525,1.00515,1.00515,12100000.0
2007-12-17 22:56:00,1.00525,1.00555,1.00525,1.00545,122600000.0
2007-12-17 22:57:00,1.00545,1.00555,1.0053,1.00555,39200000.0
2007-12-17 22:58:00,1.00555,1.0057,1.0054,1.00545,115700000.0
2007-12-17 22:59:00,1.0054,1.0055,1.0054,1.0055,25000000.0
2007-12-17 23:00:00,1.0055,1.00585,1.00545,1.0057,356500000.0
2007-12-17 23:01:00,1.00565,1.00565,1.0056,1.00565,89600000.0
2007-12-17 23:02:00,1.00565,1.00585,1.00565,1.00585,69300000.0
2007-12-17 23:03:00,1.00585,1.0059,1.0058,1.0058,40100000.0
2007-12-17 23:04:00,1.0058,1.00595,1.00565,1.00575,80000000.0
2007-12-17 23:05:00,1.0058,1.0058,1.0057,1.0057,42300000.0
2007-12-17 23:06:00,1.0057,1.0057,1.0054,1.0054,93500000.0
2007-12-17 23:07:00,1.0054,1.0056,1.0054,1.00545,152200000.0
2007-12-17 23:08:00,1.00545,1.0056,1.00545,1.00555,57600000.0
2007-12-17 23:09:00,1.0057,1.0057,1.00545,1.0055,107800000.0
2007-12-17 23:10:00,1.0055,1.0055,1.0055,1.0055,34100000.0
2007-12-17 23:11:00,1.0055,1.00585,1.0055,1.00585,213800000.0
2007-12-17 23:12:00,1.00585,1.00585,1.0057,1.00585,30000000.0
2007-12-17 23:13:00,1.0057,1.00585,1.0057,1.00585,58600000.0
2007-12-17 23:14:00,1.00585,1.0062,1.00575,1.0062,52100000.0
2007-12-17 23:15:00,1.0062,1.0062,1.0059,1.00595,72600000.0
2007-12-17 23:16:00,1.006,1.00605,1.00585,1.00595,54000000.0
2007-12-17 23:17:00,1.0059,1.006,1.0058,1.00595,41100000.0
2007-12-17 23:18:00,1.006,1.0061,1.006,1.0061,13500000.0
2007-12-17 23:19:00,1.0061,1.0061,1.0059,1.00605,49800000.0
2007-12-17 23:20:00,1.006,1.0062,1.00595,1.00615,64400000.0
2007-12-17 23:21:00,1.0062,1.00625,1.0061,1.0062,26000000.0
2007-12-17 23:22:00,1.0061,1.0063,1.006,1.00625,41400000.0
2007-12-17 23:23:00,1.0063,1.00635,1.0061,1.0062,55700000.0
2007-12-17 23:24:00,1.0062,1.0062,1.00605,1.00605,37000000.0
2007-12-17 23:25:00,1.00605,1.0062,1.00605,1.0061,36000000.0
2007-12-17 23:26:00,1.00605,1.00615,1.00605,1.0061,27000000.0
2007-12-17 23:27:00,1.0061,1.0061,1.006,1.006,19500000.0
2007-12-17 23:28:00,1.00625,1.00625,1.00605,1.00615,38000000.0
2007-12-17 23:29:00,1.00605,1.00615,1.00605,1.00615,10500000.0
2007-12-17 23:30:00,1.00615,1.00625,1.00615,1.00625,7100000.0
2007-12-17 23:31:00,1.00625,1.00625,1.0061,1.0061,6100000.0
2007-12-17 23:32:00,1.006,1.00605,1.006,1.00605,30800000.0
2007-12-17 23:33:00,1.006,1.00605,1.00595,1.00605,31500000.0
2007-12-17 23:34:00,1.00605,1.00605,1.00575,1.00575,29800000.0
2007-12-17 23:35:00,1.00575,1.0058,1.0057,1.00575,85000000.0
2007-12-17 23:36:00,1.0058,1.006,1.00575,1.006,37600000.0
2007-12-17 23:37:00,1.00595,1.006,1.0058,1.0058,134700000.0
2007-12-17 23:38:00,1.00595,1.006,1.00565,1.00565,54300000.0
2007-12-17 23:39:00,1.00575,1.00575,1.0054,1.00545,65400000.0
2007-12-17 23:40:00,1.0057,1.0057,1.00565,1.0057,36300000.0
2007-12-17 23:41:00,1.0057,1.00575,1.0054,1.00545,179000000.0
2007-12-17 23:42:00,1.00545,1.00555,1.0054,1.00555,27500000.0
2007-12-17 23:43:00,1.00555,1.0056,1.00545,1.00545,15200000.0
2007-12-17 23:44:00,1.00545,1.00555,1.0054,1.00545,34000000.0
2007-12-17 23:45:00,1.00535,1.00555,1.00535,1.00555,14800000.0
2007-12-17 23:46:00,1.00555,1.00555,1.00545,1.00545,5200000.0
2007-12-17 23:47:00,1.0054,1.00555,1.0054,1.00555,1600000.0
2007-12-17 23:48:00,1.00525,1.00555,1.00525,1.0054,5800000.0
2007-12-17 23:49:00,1.0054,1.0054,1.00535,1.00535,9600000.0
2007-12-17 23:50:00,1.0054,1.00545,1.00525,1.00535,78700000.0
2007-12-17 23:51:00,1.00535,1.00535,1.00525,1.0053,27600000.0
2007-12-17 23:52:00,1.00525,1.00525,1.00515,1.00515,117500000.0
2007-12-17 23:53:00,1.0052,1.00545,1.0052,1.00545,73200000.0
2007-12-17 23:54:00,1.00545,1.0056,1.0054,1.0055,65500000.0
2007-12-17 23:55:00,1.0056,1.0056,1.0055,1.0055,108700000.0
2007-12-17 23:56:00,1.0056,1.0056,1.0053,1.0053,12400000.0
2007-12-17 23:57:00,1.0056,1.0056,1.0053,1.0054,62150000.0
2007-12-17 23:58:00,1.0054,1.0054,1.0053,1.0053,5500000.0
2007-12-17 23:59:00,1.0051,1.0052,1.0051,1.0052,20000000.0
2007-12-18 00:00:00,1.0052,1.0053,1.0051,1.0053,33200000.0
2007-12-18 00:01:00,1.0053,1.0055,1.0052,1.0053,201600000.0
2007-12-18 00:02:00,1.0053,1.0053,1.0053,1.0053,4900000.0
2007-12-18 00:03:00,1.00535,1.00547,1.00535,1.00537,52400000.0
2007-12-18 00:04:00,1.00538,1.00547,1.00522,1.00522,58700000.0
2007-12-18 00:05:00,1.0055,1.0055,1.0055,1.0055,9600000.0
2007-12-18 00:06:00,1.0055,1.0055,1.005,1.0052,180400000.0
2007-12-18 00:07:00,1.0051,1.0051,1.005,1.005,191200000.0
2007-12-18 00:08:00,1.005,1.005,1.0049,1.0049,230200000.0
2007-12-18 00:09:00,1.0049,1.0049,1.0046,1.0047,303800001.0
2007-12-18 00:10:00,1.0047,1.0047,1.0047,1.0047,77600000.0
2007-12-18 00:11:00,1.0044,1.0044,1.0039,1.004,347600000.0
2007-12-18 00:12:00,1.004,1.0042,1.004,1.0042,274100000.0
2007-12-18 00:13:00,1.0042,1.0042,1.004,1.0041,119400000.0
2007-12-18 00:14:00,1.0041,1.0041,1.0041,1.0041,231400000.0
2007-12-18 00:15:00,1.0041,1.0041,1.004,1.0041,125200000.0
2007-12-18 00:16:00,1.0042,1.0042,1.0041,1.0042,53300000.0
2007-12-18 00:17:00,1.0042,1.0043,1.0041,1.0042,44300000.0
2007-12-18 00:18:00,1.0042,1.0043,1.0041,1.0043,154900000.0
2007-12-18 00:19:00,1.0043,1.0043,1.0043,1.0043,47100000.0
2007-12-18 00:20:00,1.0044,1.0047,1.0044,1.0047,172100000.0
2007-12-18 00:21:00,1.0047,1.0047,1.0046,1.0046,68300000.0
2007-12-18 00:22:00,1.0046,1.0047,1.0046,1.0047,59200000.0
2007-12-18 00:23:00,1.0047,1.0047,1.0043,1.0045,44200000.0
2007-12-18 00:24:00,1.0044,1.0045,1.0043,1.0043,16000000.0
2007-12-18 00:25:00,1.0041,1.0042,1.00395,1.0042,47700000.0
2007-12-18 00:26:00,1.0042,1.0042,1.004,1.004,39000000.0
2007-12-18 00:27:00,1.004,1.0042,1.004,1.0042,61500000.0
2007-12-18 00:28:00,1.00403,1.00419,1.00393,1.00393,144050000.0
2007-12-18 00:29:00,1.0043,1.0044,1.0043,1.0043,13300000.0
2007-12-18 00:30:00,1.0043,1.0043,1.0042,1.0043,19000000.0
2007-12-18 00:31:00,1.0043,1.0043,1.0043,1.0043,1000000.0
2007-12-18 00:32:00,1.0043,1.0043,1.0042,1.0043,11000000.0
2007-12-18 00:33:00,1.0043,1.0043,1.0043,1.0043,9500000.0
2007-12-18 00:34:00,1.0042,1.00425,1.004,1.004,17000000.0
2007-12-18 00:35:00,1.004,1.00415,1.004,1.004,45500000.0
2007-12-18 00:36:00,1.004,1.004,1.004,1.004,24000000.0
2007-12-18 00:37:00,1.0039,1.0039,1.0039,1.0039,8400000.0
2007-12-18 00:38:00,1.0039,1.004,1.0039,1.004,9400000.0
2007-12-18 00:39:00,1.004,1.004,1.0033,1.0039,146100000.0
2007-12-18 00:40:00,1.0039,1.0039,1.00385,1.00385,10400000.0
2007-12-18 00:41:00,1.0038,1.0039,1.0038,1.0039,37000000.0
2007-12-18 00:42:00,1.0039,1.0042,1.00375,1.0038,57500000.0
2007-12-18 00:43:00,1.0038,1.004,1.0037,1.004,140700000.0
2007-12-18 00:44:00,1.004,1.004,1.0038,1.004,78500000.0
2007-12-18 00:45:00,1.004,1.004,1.0039,1.004,44000000.0
2007-12-18 00:46:00,1.00405,1.0045,1.004,1.0045,110200000.0
2007-12-18 00:47:00,1.0045,1.0045,1.004,1.00405,56300000.0
2007-12-18 00:48:00,1.00405,1.0041,1.004,1.0041,32800000.0
2007-12-18 00:49:00,1.0041,1.0041,1.004,1.004,16200000.0
2007-12-18 00:50:00,1.004,1.0041,1.004,1.004,23800000.0
2007-12-18 00:51:00,1.0041,1.0041,1.0041,1.0041,34000000.0
2007-12-18 00:52:00,1.0041,1.0041,1.0041,1.0041,12800000.0
2007-12-18 00:53:00,1.0041,1.0042,1.00405,1.00405,50500000.0
2007-12-18 00:54:00,1.00405,1.0046,1.00405,1.00415,78600000.0
2007-12-18 00:55:00,1.0042,1.0042,1.004,1.0041,132200000.0
2007-12-18 00:56:00,1.00405,1.00415,1.004,1.00415,51500000.0
2007-12-18 00:57:00,1.00415,1.00415,1.00415,1.00415,6200000.0
2007-12-18 00:58:00,1.00415,1.0043,1.0033,1.0038,180100000.0
2007-12-18 00:59:00,1.0038,1.0038,1.0032,1.0033,43600000.0
2007-12-18 01:00:00,1.0033,1.0041,1.0033,1.0037,193500000.0
2007-12-18 01:01:00,1.0041,1.0049,1.0037,1.00395,171300000.0
2007-12-18 01:02:00,1.00395,1.00395,1.00365,1.00395,22200000.0
2007-12-18 01:03:00,1.00395,1.00395,1.00395,1.00395,12500000.0
2007-12-18 01:04:00,1.00365,1.00405,1.0036,1.00395,171300000.0
2007-12-18 01:05:00,1.00395,1.00425,1.0037,1.0037,284500000.0
2007-12-18 01:06:00,1.0037,1.0037,1.0036,1.0037,60100000.0
2007-12-18 01:07:00,1.0037,1.0042,1.0037,1.00385,73100000.0
2007-12-18 01:08:00,1.00385,1.0046,1.00375,1.0042,288000000.0
2007-12-18 01:09:00,1.00425,1.00425,1.00405,1.00405,136500000.0
2007-12-18 01:10:00,1.0041,1.0045,1.00405,1.00435,71300000.0
2007-12-18 01:11:00,1.00435,1.00435,1.00435,1.00435,1600000.0
2007-12-18 01:12:00,1.00435,1.0048,1.00435,1.0048,16100000.0
2007-12-18 01:13:00,1.0048,1.0048,1.0045,1.00455,10400000.0
2007-12-18 01:14:00,1.00455,1.0055,1.00455,1.005,170700000.0
2007-12-18 01:15:00,1.005,1.0052,1.00485,1.00515,132700000.0
2007-12-18 01:16:00,1.00515,1.0053,1.0051,1.0053,236700000.0
2007-12-18 01:17:00,1.0053,1.0056,1.0053,1.0056,59000000.0
2007-12-18 01:18:00,1.0056,1.0057,1.00555,1.0056,58400000.0
2007-12-18 01:19:00,1.00555,1.0057,1.00545,1.00545,66700000.0
2007-12-18 01:20:00,1.00545,1.00545,1.0054,1.0054,9700000.0
2007-12-18 01:21:00,1.00525,1.00525,1.00515,1.00515,43400000.0
2007-12-18 01:22:00,1.00515,1.0055,1.0051,1.00515,120700000.0
2007-12-18 01:23:00,1.00515,1.0055,1.0051,1.0055,23400000.0
2007-12-18 01:24:00,1.0055,1.0056,1.0055,1.0056,27100000.0
2007-12-18 01:25:00,1.0056,1.0056,1.00555,1.00555,6600000.0
2007-12-18 01:26:00,1.0055,1.0056,1.0055,1.0056,7900000.0
2007-12-18 01:27:00,1.0056,1.0056,1.0056,1.0056,24900000.0
2007-12-18 01:28:00,1.0056,1.0058,1.0056,1.0057,40500000.0
2007-12-18 01:29:00,1.0058,1.0058,1.0058,1.0058,8000000.0
2007-12-18 01:30:00,1.00575,1.0059,1.00575,1.0059,11900000.0
2007-12-18 01:31:00,1.0059,1.0059,1.0057,1.0057,1800000.0
2007-12-18 01:32:00,1.0057,1.00595,1.0057,1.0059,100000000.0
2007-12-18 01:33:00,1.0059,1.0059,1.00575,1.00575,9400000.0
2007-12-18 01:34:00,1.0058,1.0059,1.0058,1.0059,22000000.0
2007-12-18 01:35:00,1.0059,1.0059,1.0058,1.0058,44200000.0
2007-12-18 01:36:00,1.0057,1.00605,1.0057,1.0059,21500000.0
2007-12-18 01:37:00,1.00585,1.00595,1.00585,1.0059,48700000.0
2007-12-18 01:38:00,1.0059,1.0061,1.0059,1.006,53000000.0
2007-12-18 01:39:00,1.00595,1.0062,1.00595,1.00595,26400000.0
2007-12-18 01:40:00,1.006,1.006,1.00595,1.00595,37500000.0
2007-12-18 01:41:00,1.00595,1.006,1.0059,1.00595,15400000.0
2007-12-18 01:42:00,1.00595,1.006,1.0059,1.006,18100000.0
2007-12-18 01:43:00,1.0059,1.0059,1.0059,1.0059,26800000.0
2007-12-18 01:44:00,1.0059,1.0061,1.00585,1.0061,52500000.0
2007-12-18 01:45:00,1.0061,1.0061,1.0059,1.006,18100000.0
2007-12-18 01:46:00,1.006,1.0061,1.0059,1.0059,14000000.0
2007-12-18 01:47:00,1.00575,1.0059,1.00575,1.0059,13900000.0
2007-12-18 01:48:00,1.0058,1.00625,1.0058,1.00625,48700000.0
2007-12-18 01:49:00,1.00625,1.00625,1.0061,1.00615,59200000.0
2007-12-18 01:50:00,1.00615,1.00615,1.00505,1.00595,90300000.0
2007-12-18 01:51:00,1.00595,1.00595,1.0059,1.00595,9200000.0
2007-12-18 01:52:00,1.00595,1.0061,1.0057,1.0058,26500000.0
2007-12-18 01:53:00,1.0058,1.0058,1.00545,1.0055,30100000.0
2007-12-18 01:54:00,1.0055,1.0055,1.0054,1.0055,14800000.0
2007-12-18 01:55:00,1.0055,1.0058,1.00535,1.00575,113300000.0
2007-12-18 01:56:00,1.00575,1.0058,1.0055,1.0057,65700000.0
2007-12-18 01:57:00,1.0057,1.0057,1.00555,1.0057,7200000.0
2007-12-18 01:58:00,1.0056,1.0056,1.00555,1.00555,1800000.0
2007-12-18 01:59:00,1.0057,1.0058,1.0057,1.0057,34400000.0
2007-12-18 02:00:00,1.0057,1.0057,1.00555,1.00555,32900000.0
2007-12-18 02:01:00,1.0057,1.0057,1.00555,1.00555,5100000.0
2007-12-18 02:02:00,1.00555,1.0058,1.00555,1.00555,18400000.0
2007-12-18 02:03:00,1.00555,1.0056,1.0052,1.00525,152300000.0
2007-12-18 02:04:00,1.00525,1.0053,1.0052,1.0053,213800000.0
2007-12-18 02:05:00,1.0053,1.0053,1.0051,1.0051,220500000.0
2007-12-18 02:06:00,1.0051,1.00565,1.00505,1.00525,143800000.0
2007-12-18 02:07:00,1.00525,1.00525,1.0051,1.0051,214100003.0
2007-12-18 02:08:00,1.0051,1.0053,1.0051,1.00515,112800000.0
2007-12-18 02:09:00,1.00505,1.0052,1.00505,1.0052,4700000.0
2007-12-18 02:10:00,1.00505,1.0053,1.00505,1.0053,54600000.0
2007-12-18 02:11:00,1.00535,1.00545,1.0053,1.00545,23400000.0
2007-12-18 02:12:00,1.00545,1.0057,1.00545,1.00545,88700000.0
2007-12-18 02:13:00,1.00535,1.0054,1.00535,1.0054,3100000.0
2007-12-18 02:14:00,1.0054,1.0057,1.0054,1.0057,10400000.0
2007-12-18 02:15:00,1.0057,1.0057,1.0057,1.0057,2200000.0
2007-12-18 02:16:00,1.0057,1.0059,1.00555,1.00555,133100000.0
2007-12-18 02:17:00,1.0055,1.00555,1.0055,1.00555,97500000.0
2007-12-18 02:18:00,1.00555,1.0056,1.00545,1.00555,76300000.0
2007-12-18 02:19:00,1.0056,1.0056,1.0056,1.0056,35100000.0
2007-12-18 02:20:00,1.0056,1.0058,1.0055,1.0058,110600000.0
2007-12-18 02:21:00,1.0058,1.0058,1.0056,1.0056,46500000.0
2007-12-18 02:22:00,1.0056,1.0056,1.0055,1.0056,31500000.0
2007-12-18 02:23:00,1.0056,1.0056,1.0055,1.0055,73500000.0
2007-12-18 02:24:00,1.0056,1.0057,1.0055,1.0055,56900000.0
2007-12-18 02:25:00,1.0055,1.0056,1.0054,1.0054,56400002.0
2007-12-18 02:26:00,1.0058,1.0058,1.0057,1.0057,104700000.0
2007-12-18 02:27:00,1.0057,1.0057,1.0055,1.00565,75200000.0
2007-12-18 02:28:00,1.0056,1.0056,1.0054,1.0054,123700001.0
2007-12-18 02:29:00,1.00535,1.00585,1.00535,1.00585,56000000.0
2007-12-18 02:30:00,1.00585,1.00615,1.0058,1.0061,86700000.0
2007-12-18 02:31:00,1.0061,1.00615,1.0053,1.0053,210500000.0
2007-12-18 02:32:00,1.0053,1.0061,1.0051,1.0055,194200001.0
2007-12-18 02:33:00,1.0055,1.0057,1.0055,1.0057,34600000.0
2007-12-18 02:34:00,1.0057,1.0057,1.00545,1.0055,87400000.0
2007-12-18 02:35:00,1.0057,1.0057,1.0057,1.0057,7500000.0
2007-12-18 02:36:00,1.0057,1.00575,1.0054,1.0057,38700000.0
2007-12-18 02:37:00,1.0057,1.0057,1.0057,1.0057,6000000.0
2007-12-18 02:38:00,1.0057,1.0057,1.0054,1.0054,13700000.0
2007-12-18 02:39:00,1.0055,1.0057,1.00545,1.0057,89100000.0
2007-12-18 02:40:00,1.0057,1.00575,1.0057,1.0057,36100000.0
2007-12-18 02:41:00,1.0052,1.0054,1.00515,1.0054,128700000.0
2007-12-18 02:42:00,1.00535,1.00535,1.0053,1.0053,59400000.0
2007-12-18 02:43:00,1.00535,1.00535,1.0053,1.0053,6300000.0
2007-12-18 02:44:00,1.0054,1.0054,1.0054,1.0054,23000000.0
2007-12-18 02:45:00,1.0055,1.0055,1.00545,1.00545,8000000.0
2007-12-18 02:46:00,1.0055,1.0055,1.00545,1.00545,2600000.0
2007-12-18 02:47:00,1.00545,1.0055,1.00545,1.0055,6200000.0
2007-12-18 02:48:00,1.0055,1.0055,1.0055,1.0055,11000000.0
2007-12-18 02:49:00,1.0054,1.0054,1.0053,1.0053,47000000.0
2007-12-18 02:50:00,1.0054,1.0054,1.00525,1.00525,162400000.0
2007-12-18 02:51:00,1.0053,1.0053,1.0052,1.00525,142200000.0
2007-12-18 02:52:00,1.0053,1.00535,1.0053,1.00535,33200000.0
2007-12-18 02:53:00,1.00535,1.0056,1.00535,1.0056,30400000.0
2007-12-18 02:54:00,1.0056,1.0056,1.00525,1.0053,164100000.0
2007-12-18 02:55:00,1.0053,1.0056,1.00525,1.00535,155500000.0
2007-12-18 02:56:00,1.0052,1.0054,1.0052,1.0054,35400000.0
2007-12-18 02:57:00,1.0054,1.0054,1.00525,1.00525,22800000.0
2007-12-18 02:58:00,1.00525,1.0054,1.00525,1.0053,14700000.0
2007-12-18 02:59:00,1.0054,1.0054,1.0054,1.0054,2400000.0
2007-12-18 03:00:00,1.0054,1.0054,1.0054,1.0054,4000000.0
2007-12-18 03:01:00,1.00495,1.005,1.00466,1.00492,95700000.0
2007-12-18 03:02:00,1.00545,1.0055,1.0052,1.00545,46400000.0
2007-12-18 03:03:00,1.00545,1.00545,1.0054,1.0054,79400000.0
2007-12-18 03:04:00,1.0054,1.0054,1.0054,1.0054,19600000.0
2007-12-18 03:05:00,1.0054,1.0054,1.0054,1.0054,23300000.0
2007-12-18 03:06:00,1.0054,1.0054,1.0053,1.0053,59400000.0
2007-12-18 03:07:00,1.0053,1.00545,1.0053,1.00545,4000000.0
2007-12-18 03:08:00,1.00545,1.00565,1.0053,1.0056,112700000.0
2007-12-18 03:09:00,1.0056,1.00575,1.00555,1.00575,135400000.0
2007-12-18 03:10:00,1.0059,1.0059,1.0056,1.00575,96300000.0
2007-12-18 03:11:00,1.00575,1.00575,1.0056,1.0056,82200000.0
2007-12-18 03:12:00,1.0056,1.0057,1.00545,1.00565,75000000.0
2007-12-18 03:13:00,1.0055,1.0059,1.0055,1.0059,11500000.0
2007-12-18 03:14:00,1.0058,1.0059,1.0058,1.0058,72600000.0
2007-12-18 03:15:00,1.00585,1.006,1.00585,1.006,9400000.0
2007-12-18 03:16:00,1.006,1.0061,1.0055,1.0055,56700000.0
2007-12-18 03:17:00,1.0055,1.0056,1.00545,1.0056,254400000.0
2007-12-18 03:18:00,1.0056,1.00565,1.0056,1.0056,150100000.0
2007-12-18 03:19:00,1.00565,1.00565,1.0056,1.00565,80500000.0
2007-12-18 03:20:00,1.00565,1.0064,1.0056,1.00605,187000000.0
2007-12-18 03:21:00,1.00605,1.0062,1.006,1.0062,64000000.0
2007-12-18 03:22:00,1.00605,1.0062,1.006,1.0062,9500000.0
2007-12-18 03:23:00,1.0062,1.0062,1.00605,1.00605,6000000.0
2007-12-18 03:24:00,1.00605,1.0063,1.006,1.006,19500000.0
2007-12-18 03:25:00,1.006,1.0061,1.006,1.0061,5200000.0
2007-12-18 03:26:00,1.0061,1.0061,1.006,1.006,7000000.0
2007-12-18 03:27:00,1.006,1.0065,1.006,1.0064,219400000.0
2007-12-18 03:28:00,1.0064,1.0067,1.00635,1.00645,285400000.0
2007-12-18 03:29:00,1.00645,1.0067,1.00645,1.00665,135200000.0
2007-12-18 03:30:00,1.00665,1.007,1.00665,1.0069,642199999.0
2007-12-18 03:31:00,1.0069,1.0071,1.00685,1.00685,124800000.0
2007-12-18 03:32:00,1.00685,1.00685,1.0061,1.00615,243999999.0
2007-12-18 03:33:00,1.006,1.0063,1.0055,1.00555,160700000.0
2007-12-18 03:34:00,1.0056,1.0057,1.0056,1.0057,13300000.0
2007-12-18 03:35:00,1.0057,1.0058,1.00555,1.0058,8200000.0
2007-12-18 03:36:00,1.0058,1.0058,1.0056,1.0056,7800000.0
2007-12-18 03:37:00,1.0057,1.0057,1.00555,1.00555,3900000.0
2007-12-18 03:38:00,1.00555,1.00555,1.00555,1.00555,7000000.0
2007-12-18 03:39:00,1.00555,1.00555,1.00555,1.00555,10500000.0
2007-12-18 03:40:00,1.00555,1.00555,1.0055,1.00555,11000000.0
2007-12-18 03:41:00,1.00555,1.0057,1.0055,1.00565,15100000.0
2007-12-18 03:42:00,1.0056,1.0056,1.0055,1.00555,16200000.0
2007-12-18 03:43:00,1.0055,1.0055,1.0055,1.0055,6400000.0
2007-12-18 03:44:00,1.0055,1.0055,1.0054,1.0054,19500000.0
2007-12-18 03:45:00,1.0056,1.00565,1.0056,1.0056,31100000.0
2007-12-18 03:46:00,1.0056,1.00565,1.00545,1.00545,12100000.0
2007-12-18 03:47:00,1.00545,1.0056,1.00545,1.00555,8800000.0
2007-12-18 03:48:00,1.0055,1.0055,1.00545,1.0055,13400000.0
2007-12-18 03:49:00,1.0055,1.0055,1.0054,1.0054,13900000.0
2007-12-18 03:50:00,1.0054,1.0054,1.0054,1.0054,18700000.0
2007-12-18 03:51:00,1.0054,1.0054,1.0054,1.0054,21900000.0
2007-12-18 03:52:00,1.0054,1.0054,1.0054,1.0054,9600000.0
2007-12-18 03:53:00,1.0056,1.0056,1.0056,1.0056,1500000.0
2007-12-18 03:54:00,1.00565,1.0059,1.00565,1.0059,127100000.0
2007-12-18 03:55:00,1.0059,1.006,1.0059,1.006,84300000.0
2007-12-18 03:56:00,1.00605,1.00605,1.00595,1.00595,35300000.0
2007-12-18 03:57:00,1.00595,1.00595,1.0059,1.00595,4100000.0
2007-12-18 03:58:00,1.00595,1.00605,1.0059,1.006,31400000.0
2007-12-18 03:59:00,1.006,1.006,1.00595,1.006,16500000.0
2007-12-18 04:00:00,1.006,1.006,1.0059,1.00595,13700000.0
2007-12-18 04:01:00,1.00595,1.00595,1.0058,1.0059,5300000.0
2007-12-18 04:02:00,1.00595,1.00595,1.00595,1.00595,2000000.0
2007-12-18 04:03:00,1.0058,1.006,1.0058,1.006,13900000.0
2007-12-18 04:04:00,1.00595,1.0061,1.00595,1.006,18300000.0
2007-12-18 04:05:00,1.006,1.0061,1.006,1.0061,3900000.0
2007-12-18 04:06:00,1.006,1.00605,1.00595,1.00595,119100000.0
2007-12-18 04:07:00,1.00595,1.006,1.00595,1.006,14200000.0
2007-12-18 04:08:00,1.006,1.00605,1.006,1.006,30200000.0
2007-12-18 04:09:00,1.006,1.00605,1.00595,1.00605,25200000.0
2007-12-18 04:10:00,1.006,1.00605,1.006,1.00605,2700000.0
2007-12-18 04:11:00,1.006,1.00605,1.00595,1.00605,6700000.0
2007-12-18 04:12:00,1.006,1.006,1.00595,1.00595,1000000.0
2007-12-18 04:13:00,1.00585,1.00595,1.00585,1.00595,3500000.0
2007-12-18 04:14:00,1.00595,1.00595,1.00585,1.00585,6400000.0
2007-12-18 04:15:00,1.00585,1.00585,1.0058,1.0058,12100000.0
2007-12-18 04:16:00,1.00585,1.0062,1.00585,1.00605,77300000.0
2007-12-18 04:17:00,1.00605,1.0061,1.006,1.006,24600000.0
2007-12-18 04:18:00,1.00605,1.00605,1.00595,1.006,28000000.0
2007-12-18 04:19:00,1.006,1.0062,1.006,1.00605,80300000.0
2007-12-18 04:20:00,1.00605,1.00605,1.00605,1.00605,19000000.0
2007-12-18 04:21:00,1.00605,1.00605,1.00585,1.00585,34300000.0
2007-12-18 04:22:00,1.0059,1.0061,1.0056,1.00565,87100000.0
2007-12-18 04:23:00,1.0056,1.00595,1.0056,1.0056,46700000.0
2007-12-18 04:24:00,1.0056,1.00595,1.0056,1.00585,63800000.0
2007-12-18 04:25:00,1.00585,1.00585,1.00565,1.00575,83700000.0
2007-12-18 04:26:00,1.00575,1.0059,1.0055,1.00575,124700000.0
2007-12-18 04:27:00,1.00575,1.00575,1.0055,1.0055,32900000.0
2007-12-18 04:28:00,1.0055,1.00555,1.00545,1.00545,33900000.0
2007-12-18 04:29:00,1.00545,1.00555,1.00545,1.0055,48300000.0
2007-12-18 04:30:00,1.0055,1.0055,1.0055,1.0055,13500000.0
2007-12-18 04:31:00,1.0055,1.00575,1.0055,1.00575,33400000.0
2007-12-18 04:32:00,1.00565,1.00585,1.0055,1.0055,123200000.0
2007-12-18 04:33:00,1.00549,1.00554,1.00522,1.0054,45800000.0
2007-12-18 04:34:00,1.0055,1.0055,1.00545,1.0055,46000000.0
2007-12-18 04:35:00,1.0055,1.0055,1.0055,1.0055,21800000.0
2007-12-18 04:36:00,1.0055,1.0055,1.0055,1.0055,11700000.0
2007-12-18 04:37:00,1.00532,1.00555,1.00527,1.00535,28000000.0
2007-12-18 04:38:00,1.00545,1.00545,1.0052,1.0052,111600000.0
2007-12-18 04:39:00,1.00515,1.00525,1.0051,1.00515,104500000.0
2007-12-18 04:40:00,1.00515,1.00515,1.00505,1.00515,16300000.0
2007-12-18 04:41:00,1.00515,1.00515,1.00515,1.00515,11100000.0
2007-12-18 04:42:00,1.00515,1.0053,1.00515,1.0053,67700000.0
2007-12-18 04:43:00,1.00525,1.0053,1.0052,1.0053,66400000.0
2007-12-18 04:44:00,1.0052,1.0053,1.0052,1.00525,3600000.0
2007-12-18 04:45:00,1.00525,1.00525,1.00525,1.00525,3300000.0
2007-12-18 04:46:00,1.00525,1.0053,1.0052,1.0052,27700000.0
2007-12-18 04:47:00,1.0052,1.0053,1.0052,1.00525,17800000.0
2007-12-18 04:48:00,1.0053,1.0053,1.0053,1.0053,3500000.0
2007-12-18 04:49:00,1.0053,1.0053,1.0051,1.0052,20200000.0
2007-12-18 04:50:00,1.0052,1.0052,1.00515,1.00515,5700000.0
2007-12-18 04:51:00,1.00515,1.0053,1.00515,1.00525,43700000.0
2007-12-18 04:52:00,1.00525,1.00525,1.00515,1.00525,14300000.0
2007-12-18 04:53:00,1.00525,1.00525,1.00525,1.00525,7700000.0
2007-12-18 04:54:00,1.00525,1.00525,1.00525,1.00525,3200000.0
2007-12-18 04:55:00,1.00525,1.00525,1.0051,1.00525,7200000.0
2007-12-18 04:56:00,1.00525,1.0053,1.00525,1.0053,8900000.0
2007-12-18 04:57:00,1.0053,1.0053,1.00515,1.0053,8000000.0
2007-12-18 04:58:00,1.0053,1.0053,1.0053,1.0053,5100000.0
2007-12-18 04:59:00,1.0052,1.0052,1.0052,1.0052,8800000.0
2007-12-18 05:00:00,1.0052,1.0052,1.0052,1.0052,4800000.0
2007-12-18 05:01:00,1.0052,1.0053,1.0052,1.0053,15200000.0
2007-12-18 05:02:00,1.0053,1.00535,1.0053,1.00535,4000000.0
2007-12-18 05:03:00,1.00535,1.00535,1.0052,1.0052,34400000.0
2007-12-18 05:04:00,1.0052,1.0052,1.0052,1.0052,7200000.0
2007-12-18 05:05:00,1.0053,1.00535,1.0052,1.0052,4300000.0
2007-12-18 05:06:00,1.0052,1.00535,1.00515,1.00535,11700000.0
2007-12-18 05:07:00,1.0053,1.00535,1.00525,1.0053,32900000.0
2007-12-18 05:08:00,1.00525,1.0053,1.00515,1.00515,45200000.0
2007-12-18 05:09:00,1.00515,1.00515,1.00495,1.00495,56800000.0
2007-12-18 05:10:00,1.00495,1.00495,1.00425,1.00435,160200000.0
2007-12-18 05:11:00,1.00435,1.0044,1.0043,1.00435,47000000.0
2007-12-18 05:12:00,1.00435,1.0045,1.00435,1.00445,79200000.0
2007-12-18 05:13:00,1.00445,1.00455,1.00445,1.00445,39700000.0
2007-12-18 05:14:00,1.00445,1.00445,1.0044,1.0044,14400000.0
2007-12-18 05:15:00,1.00445,1.00445,1.0042,1.00425,53800000.0
2007-12-18 05:16:00,1.00435,1.00445,1.0041,1.00445,142000000.0
2007-12-18 05:17:00,1.00445,1.00455,1.0044,1.0044,65600000.0
2007-12-18 05:18:00,1.00445,1.0045,1.00445,1.00445,4800000.0
2007-12-18 05:19:00,1.00445,1.00445,1.00445,1.00445,2500000.0
2007-12-18 05:20:00,1.00445,1.00445,1.0043,1.0043,47300000.0
2007-12-18 05:21:00,1.0043,1.00435,1.0042,1.0043,3800000.0
2007-12-18 05:22:00,1.0043,1.00435,1.00405,1.0041,119300000.0
2007-12-18 05:23:00,1.00405,1.0042,1.00405,1.0042,58600000.0
2007-12-18 05:24:00,1.0041,1.0041,1.0041,1.0041,8000000.0
2007-12-18 05:25:00,1.0041,1.00425,1.0041,1.0041,5800000.0
2007-12-18 05:26:00,1.0041,1.00425,1.0041,1.00425,4200000.0
2007-12-18 05:27:00,1.00405,1.00405,1.004,1.00405,14300000.0
2007-12-18 05:28:00,1.00405,1.00415,1.00405,1.00415,16500000.0
2007-12-18 05:29:00,1.00405,1.00425,1.00405,1.00415,22800000.0
2007-12-18 05:30:00,1.00425,1.00435,1.00425,1.00435,7500000.0
2007-12-18 05:31:00,1.00435,1.00435,1.00425,1.00435,12800000.0
2007-12-18 05:32:00,1.00435,1.00445,1.00425,1.00445,9700000.0
2007-12-18 05:33:00,1.0044,1.0045,1.0044,1.0045,28100000.0
2007-12-18 05:34:00,1.0045,1.0046,1.00445,1.0046,31900000.0
2007-12-18 05:35:00,1.0046,1.0046,1.00445,1.0045,10000000.0
2007-12-18 05:36:00,1.0046,1.0046,1.0046,1.0046,36000000.0
2007-12-18 05:37:00,1.0046,1.0047,1.0046,1.00465,69100000.0
2007-12-18 05:38:00,1.0046,1.00465,1.00455,1.00455,28800000.0
2007-12-18 05:39:00,1.00455,1.00455,1.00435,1.00455,9100000.0
2007-12-18 05:40:00,1.00455,1.0046,1.00455,1.0046,55300000.0
2007-12-18 05:41:00,1.0046,1.0046,1.00425,1.00425,29500000.0
2007-12-18 05:42:00,1.00425,1.00425,1.00405,1.00415,18100000.0
2007-12-18 05:43:00,1.00415,1.0042,1.00405,1.00405,35900000.0
2007-12-18 05:44:00,1.00405,1.00415,1.00385,1.00385,203000000.0
2007-12-18 05:45:00,1.00385,1.00395,1.00385,1.00385,18500000.0
2007-12-18 05:46:00,1.0038,1.00385,1.0038,1.00385,3100000.0
2007-12-18 05:47:00,1.0039,1.0039,1.00365,1.00365,40200000.0
2007-12-18 05:48:00,1.00365,1.00385,1.0036,1.0036,27400000.0
2007-12-18 05:49:00,1.00365,1.0038,1.00365,1.0038,9500000.0
2007-12-18 05:50:00,1.0038,1.0038,1.00345,1.0035,98700000.0
2007-12-18 05:51:00,1.0035,1.00365,1.0035,1.0036,34100000.0
2007-12-18 05:52:00,1.0036,1.00365,1.0036,1.00365,19200000.0
2007-12-18 05:53:00,1.0037,1.0038,1.0037,1.00375,2600000.0
2007-12-18 05:54:00,1.0037,1.00375,1.00365,1.00375,3800000.0
2007-12-18 05:55:00,1.00375,1.00375,1.0036,1.0036,7100000.0
2007-12-18 05:56:00,1.0036,1.00395,1.00345,1.00355,136100000.0
2007-12-18 05:57:00,1.00355,1.00355,1.0035,1.0035,104100000.0
2007-12-18 05:58:00,1.0035,1.0037,1.0034,1.00355,134600000.0
2007-12-18 05:59:00,1.00355,1.0038,1.00355,1.00365,107000000.0
2007-12-18 06:00:00,1.00365,1.00385,1.00365,1.00385,48900000.0
2007-12-18 06:01:00,1.00375,1.00395,1.00375,1.0038,80400000.0
2007-12-18 06:02:00,1.0038,1.00395,1.00375,1.0038,203100000.0
2007-12-18 06:03:00,1.0038,1.00415,1.0038,1.00415,242800000.0
2007-12-18 06:04:00,1.00415,1.00415,1.00395,1.00415,61300000.0
2007-12-18 06:05:00,1.00415,1.00425,1.00395,1.00425,60200000.0
2007-12-18 06:06:00,1.00425,1.00455,1.00395,1.0043,283800000.0
2007-12-18 06:07:00,1.00435,1.00435,1.00385,1.00415,131200000.0
2007-12-18 06:08:00,1.00405,1.00425,1.00405,1.00425,49900000.0
2007-12-18 06:09:00,1.00425,1.00445,1.00415,1.00425,74700000.0
2007-12-18 06:10:00,1.00415,1.00415,1.00415,1.00415,22700000.0
2007-12-18 06:11:00,1.00415,1.00425,1.00415,1.00425,103100000.0
2007-12-18 06:12:00,1.00425,1.00425,1.00365,1.00385,112600000.0
2007-12-18 06:13:00,1.00385,1.004,1.00375,1.004,74400000.0
2007-12-18 06:14:00,1.004,1.004,1.0039,1.00395,57900000.0
2007-12-18 06:15:00,1.00395,1.00395,1.00395,1.00395,37000000.0
2007-12-18 06:16:00,1.00395,1.00395,1.0039,1.00395,33000000.0
2007-12-18 06:17:00,1.00395,1.004,1.0039,1.00395,17700000.0
2007-12-18 06:18:00,1.004,1.004,1.00395,1.00395,50000000.0
2007-12-18 06:19:00,1.004,1.00405,1.00395,1.00405,122000000.0
2007-12-18 06:20:00,1.00405,1.00405,1.00395,1.00395,144399998.0
2007-12-18 06:21:00,1.00395,1.00435,1.00395,1.00435,116099999.0
2007-12-18 06:22:00,1.00435,1.00435,1.00425,1.00425,27800000.0
2007-12-18 06:23:00,1.0043,1.0043,1.0043,1.0043,800000.0
2007-12-18 06:24:00,1.0043,1.00455,1.0043,1.0044,140400000.0
2007-12-18 06:25:00,1.0044,1.00495,1.0044,1.0045,101900000.0
2007-12-18 06:26:00,1.0045,1.00475,1.0043,1.00465,111500000.0
2007-12-18 06:27:00,1.00465,1.00475,1.00445,1.00465,40600000.0
2007-12-18 06:28:00,1.00465,1.0049,1.0046,1.0046,14600000.0
2007-12-18 06:29:00,1.0046,1.00475,1.0045,1.00475,43800000.0
2007-12-18 06:30:00,1.00475,1.00485,1.00475,1.00485,26600000.0
2007-12-18 06:31:00,1.00452,1.00459,1.00446,1.00456,192700001.0
2007-12-18 06:32:00,1.00452,1.00456,1.00426,1.00456,163100000.0
2007-12-18 06:33:00,1.00485,1.00485,1.00485,1.00485,1600000.0
2007-12-18 06:34:00,1.0049,1.0049,1.00475,1.00485,21400000.0
2007-12-18 06:35:00,1.00485,1.00485,1.00485,1.00485,1600000.0
2007-12-18 06:36:00,1.00485,1.00485,1.00485,1.00485,1600000.0
2007-12-18 06:37:00,1.00485,1.00485,1.00485,1.00485,4800000.0
2007-12-18 06:38:00,1.00485,1.00485,1.00485,1.00485,1600000.0
2007-12-18 06:39:00,1.00485,1.00485,1.00485,1.00485,2100000.0
2007-12-18 06:40:00,1.0046,1.00495,1.0046,1.00485,12100000.0
2007-12-18 06:41:00,1.00485,1.00495,1.00485,1.00485,105000000.0
2007-12-18 06:42:00,1.00485,1.00505,1.00475,1.00505,293900000.0
2007-12-18 06:43:00,1.00505,1.00505,1.0048,1.00495,288400000.0
2007-12-18 06:44:00,1.00495,1.00515,1.00495,1.005,78200000.0
2007-12-18 06:45:00,1.00495,1.00495,1.0048,1.00485,410400000.0
2007-12-18 06:46:00,1.00485,1.005,1.0048,1.0049,86400000.0
2007-12-18 06:47:00,1.00485,1.00495,1.0048,1.0048,616800000.0
2007-12-18 06:48:00,1.0048,1.00485,1.0048,1.00485,714300000.0
2007-12-18 06:49:00,1.0048,1.00495,1.0048,1.00495,781800000.0
2007-12-18 06:50:00,1.00495,1.00525,1.0048,1.005,221400000.0
2007-12-18 06:51:00,1.005,1.0055,1.00495,1.00535,292800000.0
2007-12-18 06:52:00,1.00535,1.00565,1.00535,1.0055,333500000.0
2007-12-18 06:53:00,1.00555,1.0057,1.0055,1.00565,64600000.0
2007-12-18 06:54:00,1.00555,1.0056,1.00555,1.0056,21300000.0
2007-12-18 06:55:00,1.0056,1.0058,1.00555,1.00555,80500000.0
2007-12-18 06:56:00,1.00545,1.00545,1.00545,1.00545,13400000.0
2007-12-18 06:57:00,1.00545,1.00545,1.00545,1.00545,20100000.0
2007-12-18 06:58:00,1.00545,1.00565,1.00545,1.00565,9200000.0
2007-12-18 06:59:00,1.0055,1.00585,1.0055,1.00585,102900000.0
2007-12-18 07:00:00,1.00585,1.00625,1.00585,1.00625,236699999.0
2007-12-18 07:01:00,1.0062,1.00655,1.0062,1.00625,99500000.0
2007-12-18 07:02:00,1.00625,1.00635,1.00605,1.00615,270700000.0
2007-12-18 07:03:00,1.00615,1.00615,1.00565,1.00585,137300000.0
2007-12-18 07:04:00,1.00585,1.00585,1.00565,1.00565,25200000.0
2007-12-18 07:05:00,1.00565,1.00565,1.00565,1.00565,12000000.0
2007-12-18 07:06:00,1.00565,1.00565,1.00565,1.00565,30500000.0
2007-12-18 07:07:00,1.00555,1.00555,1.00555,1.00555,10100000.0
2007-12-18 07:08:00,1.00555,1.00565,1.00555,1.00565,9500000.0
2007-12-18 07:09:00,1.00555,1.00555,1.00555,1.00555,8000000.0
2007-12-18 07:10:00,1.00555,1.00565,1.00555,1.00565,16400000.0
2007-12-18 07:11:00,1.00555,1.00565,1.00555,1.00565,69000000.0
2007-12-18 07:12:00,1.0055,1.0055,1.0055,1.0055,8000000.0
2007-12-18 07:13:00,1.0055,1.0055,1.0055,1.0055,16000000.0
2007-12-18 07:14:00,1.0055,1.0055,1.0055,1.0055,8000000.0
2007-12-18 07:15:00,1.00565,1.00565,1.00555,1.00565,28700000.0
2007-12-18 07:16:00,1.00545,1.00565,1.00545,1.00565,17100000.0
2007-12-18 07:17:00,1.00565,1.00565,1.00555,1.00565,91600000.0
2007-12-18 07:18:00,1.00565,1.00565,1.00515,1.00515,145400000.0
2007-12-18 07:19:00,1.00515,1.00515,1.00515,1.00515,111000000.0
2007-12-18 07:20:00,1.00515,1.0052,1.00515,1.00515,72200000.0
2007-12-18 07:21:00,1.00515,1.00515,1.00515,1.00515,96300000.0
2007-12-18 07:22:00,1.00515,1.0052,1.00515,1.00515,61500000.0
2007-12-18 07:23:00,1.00515,1.0052,1.00515,1.00515,58800000.0
2007-12-18 07:24:00,1.00515,1.0052,1.00515,1.00515,58800000.0
2007-12-18 07:25:00,1.00515,1.0052,1.00505,1.00515,56400000.0
2007-12-18 07:26:00,1.00515,1.0052,1.00515,1.0052,47600000.0
2007-12-18 07:27:00,1.0052,1.0052,1.00515,1.00515,41500000.0
2007-12-18 07:28:00,1.0052,1.0052,1.0052,1.0052,38000000.0
2007-12-18 07:29:00,1.0052,1.0052,1.0052,1.0052,37800000.0
2007-12-18 07:30:00,1.0052,1.0052,1.00515,1.0052,34600000.0
2007-12-18 07:31:00,1.00515,1.0052,1.00515,1.0052,35600000.0
2007-12-18 07:32:00,1.0052,1.0052,1.00515,1.0052,59600000.0
2007-12-18 07:33:00,1.0052,1.0052,1.00515,1.00515,72400000.0
2007-12-18 07:34:00,1.0052,1.0052,1.00515,1.00515,83500000.0
2007-12-18 07:35:00,1.0052,1.00555,1.0048,1.00495,239800000.0
2007-12-18 07:36:00,1.00495,1.00495,1.0047,1.0047,67700000.0
2007-12-18 07:37:00,1.0048,1.0048,1.0048,1.0048,11600000.0
2007-12-18 07:38:00,1.0048,1.0048,1.0048,1.0048,11600000.0
2007-12-18 07:39:00,1.0048,1.0048,1.0047,1.00475,122800000.0
2007-12-18 07:40:00,1.00475,1.00485,1.0047,1.0047,21900000.0
2007-12-18 07:41:00,1.0047,1.0048,1.0047,1.0048,7400000.0
2007-12-18 07:42:00,1.0048,1.00485,1.0048,1.00485,5500000.0
2007-12-18 07:43:00,1.0047,1.0047,1.0047,1.0047,2700000.0
2007-12-18 07:44:00,1.0047,1.0047,1.00465,1.00465,20200000.0
2007-12-18 07:45:00,1.0047,1.0047,1.00465,1.00465,16100000.0
2007-12-18 07:46:00,1.00465,1.00465,1.00465,1.00465,6700000.0
2007-12-18 07:47:00,1.0047,1.00485,1.0047,1.0048,31800000.0
2007-12-18 07:48:00,1.00505,1.00505,1.00475,1.00475,117800000.0
2007-12-18 07:49:00,1.00475,1.005,1.00475,1.00485,144700000.0
2007-12-18 07:50:00,1.00463,1.00475,1.00445,1.00463,429500000.0
2007-12-18 07:51:00,1.0047,1.0047,1.0047,1.0047,18900000.0
2007-12-18 07:52:00,1.0047,1.0048,1.0047,1.0048,11100000.0
2007-12-18 07:53:00,1.0048,1.0048,1.00465,1.00465,35000000.0
2007-12-18 07:54:00,1.00465,1.00465,1.00465,1.00465,20100000.0
2007-12-18 07:55:00,1.00465,1.00475,1.00455,1.00475,44200000.0
2007-12-18 07:56:00,1.0048,1.0048,1.0048,1.0048,4000000.0
2007-12-18 07:57:00,1.00465,1.0049,1.00465,1.0049,62400000.0
2007-12-18 07:58:00,1.0049,1.0049,1.0049,1.0049,1000000.0
2007-12-18 07:59:00,1.00457,1.00467,1.00442,1.0045,209100000.0
2007-12-18 08:00:00,1.00475,1.00475,1.00475,1.00475,26800000.0
2007-12-18 08:01:00,1.00475,1.00475,1.00475,1.00475,20100000.0
2007-12-18 08:02:00,1.00475,1.00475,1.00475,1.00475,7300000.0
2007-12-18 08:03:00,1.00475,1.00495,1.00475,1.00495,13900000.0
2007-12-18 08:04:00,1.00495,1.00495,1.00495,1.00495,1500000.0
2007-12-18 08:05:00,1.00485,1.00485,1.00485,1.00485,33100000.0
2007-12-18 08:06:00,1.00485,1.00485,1.00485,1.00485,13200000.0
2007-12-18 08:07:00,1.0047,1.0047,1.0047,1.0047,26800000.0
2007-12-18 08:08:00,1.0049,1.00495,1.0049,1.00495,6000000.0
2007-12-18 08:09:00,1.0048,1.0048,1.0048,1.0048,8100000.0
2007-12-18 08:10:00,1.00475,1.00484,1.00445,1.00445,104000000.0
2007-12-18 08:11:00,1.0048,1.0048,1.0048,1.0048,5400000.0
2007-12-18 08:12:00,1.0048,1.005,1.0048,1.00495,7200000.0
2007-12-18 08:13:00,1.0048,1.0048,1.0048,1.0048,8100000.0
2007-12-18 08:14:00,1.00478,1.00492,1.00478,1.00483,46200000.0
2007-12-18 08:15:00,1.00478,1.00479,1.00471,1.00471,131400000.0
2007-12-18 08:16:00,1.0048,1.0048,1.00475,1.00475,17500000.0
2007-12-18 08:17:00,1.00495,1.0055,1.00485,1.00495,255700000.0
2007-12-18 08:18:00,1.0048,1.00515,1.0048,1.00515,86800000.0
2007-12-18 08:19:00,1.0052,1.0054,1.00505,1.0053,134800000.0
2007-12-18 08:20:00,1.00525,1.00525,1.0049,1.00495,108900000.0
2007-12-18 08:21:00,1.0049,1.00545,1.00485,1.00485,363500000.0
2007-12-18 08:22:00,1.00485,1.0049,1.0048,1.0049,118100000.0
2007-12-18 08:23:00,1.0049,1.0053,1.0049,1.00515,102700000.0
2007-12-18 08:24:00,1.0052,1.00525,1.0051,1.0052,59400000.0
2007-12-18 08:25:00,1.00525,1.00525,1.00515,1.00515,28800000.0
2007-12-18 08:26:00,1.00515,1.00525,1.00515,1.00525,10000000.0
2007-12-18 08:27:00,1.0053,1.0053,1.0052,1.0052,11500000.0
2007-12-18 08:28:00,1.00515,1.00515,1.00515,1.00515,1000000.0
2007-12-18 08:29:00,1.00486,1.00486,1.00463,1.00482,288200000.0
2007-12-18 08:30:00,1.0049,1.0049,1.0049,1.0049,16100000.0
2007-12-18 08:31:00,1.0049,1.0049,1.0047,1.0049,28400000.0
2007-12-18 08:32:00,1.00485,1.00485,1.00485,1.00485,13400000.0
2007-12-18 08:33:00,1.0051,1.0051,1.0048,1.0048,40900000.0
2007-12-18 08:34:00,1.00475,1.00475,1.0045,1.00475,67800000.0
2007-12-18 08:35:00,1.00475,1.00475,1.0047,1.0047,7500000.0
2007-12-18 08:36:00,1.0047,1.0047,1.0047,1.0047,2500000.0
2007-12-18 08:37:00,1.0047,1.0047,1.0047,1.0047,3000000.0
2007-12-18 08:38:00,1.00445,1.00445,1.00445,1.00445,5400000.0
2007-12-18 08:39:00,1.00445,1.00445,1.00445,1.00445,5400000.0
2007-12-18 08:40:00,1.00465,1.00465,1.0045,1.0045,6900000.0
2007-12-18 08:41:00,1.0046,1.0046,1.00455,1.00455,14800000.0
2007-12-18 08:42:00,1.00435,1.0048,1.00435,1.00465,32050000.0
2007-12-18 08:43:00,1.0046,1.005,1.00455,1.00455,116600000.0
2007-12-18 08:44:00,1.00456,1.00456,1.00419,1.0043,104100000.0
2007-12-18 08:45:00,1.0046,1.0046,1.0044,1.0045,56199999.0
2007-12-18 08:46:00,1.0045,1.00475,1.0045,1.00455,51200000.0
2007-12-18 08:47:00,1.0044,1.0044,1.0044,1.0044,4800000.0
2007-12-18 08:48:00,1.0045,1.0045,1.00445,1.00445,34800000.0
2007-12-18 08:49:00,1.00445,1.0045,1.00445,1.00445,51100000.0
2007-12-18 08:50:00,1.00445,1.0045,1.0044,1.00445,24000000.0
2007-12-18 08:51:00,1.00445,1.00445,1.0044,1.0044,8000000.0
2007-12-18 08:52:00,1.0044,1.00445,1.004,1.004,39300000.0
2007-12-18 08:53:00,1.004,1.0041,1.00395,1.0041,35700000.0
2007-12-18 08:54:00,1.0041,1.0042,1.0041,1.00415,6900000.0
2007-12-18 08:55:00,1.00415,1.00415,1.00395,1.00415,7500000.0
2007-12-18 08:56:00,1.00415,1.00415,1.0041,1.0041,11600000.0
2007-12-18 08:57:00,1.0041,1.0042,1.0041,1.00415,8500000.0
2007-12-18 08:58:00,1.0041,1.00425,1.0041,1.00425,15100000.0
2007-12-18 08:59:00,1.00425,1.00425,1.00375,1.00375,36700000.0
2007-12-18 09:00:00,1.00375,1.0041,1.00365,1.00365,372600000.0
2007-12-18 09:01:00,1.0037,1.00395,1.00365,1.00375,506400000.0
2007-12-18 09:02:00,1.00375,1.004,1.00375,1.004,167100000.0
2007-12-18 09:03:00,1.004,1.004,1.0039,1.004,88100000.0
2007-12-18 09:04:00,1.004,1.004,1.00375,1.00395,378700000.0
2007-12-18 09:05:00,1.00395,1.004,1.00375,1.00375,385900000.0
2007-12-18 09:06:00,1.00365,1.00375,1.00365,1.00375,30800000.0
2007-12-18 09:07:00,1.0036,1.00375,1.0036,1.0037,51800000.0
2007-12-18 09:08:00,1.0037,1.0037,1.0036,1.0037,26200000.0
2007-12-18 09:09:00,1.0037,1.0038,1.0036,1.0037,53200000.0
2007-12-18 09:10:00,1.0037,1.0041,1.0037,1.0039,79600000.0
2007-12-18 09:11:00,1.00395,1.00395,1.00375,1.0039,34100000.0
2007-12-18 09:12:00,1.0039,1.004,1.0037,1.0037,72200000.0
2007-12-18 09:13:00,1.0037,1.0038,1.0037,1.0038,123800000.0
2007-12-18 09:14:00,1.0042,1.0042,1.0038,1.0038,42000000.0
2007-12-18 09:15:00,1.0037,1.0041,1.0037,1.0041,85800000.0
2007-12-18 09:16:00,1.0041,1.0041,1.00395,1.0041,70400000.0
2007-12-18 09:17:00,1.0041,1.00415,1.0039,1.00395,102100000.0
2007-12-18 09:18:00,1.0039,1.0039,1.00365,1.0038,75900000.0
2007-12-18 09:19:00,1.0038,1.00395,1.0038,1.0039,21100000.0
2007-12-18 09:20:00,1.0038,1.00395,1.0038,1.0038,21800000.0
2007-12-18 09:21:00,1.0036,1.00385,1.0036,1.0038,53700000.0
2007-12-18 09:22:00,1.00385,1.00385,1.0037,1.0037,42400000.0
2007-12-18 09:23:00,1.0037,1.0038,1.00365,1.0038,25200000.0
2007-12-18 09:24:00,1.0038,1.0038,1.00375,1.0038,28200000.0
2007-12-18 09:25:00,1.00355,1.00375,1.00355,1.00375,54800000.0
2007-12-18 09:26:00,1.00375,1.00375,1.0036,1.00365,22200000.0
2007-12-18 09:27:00,1.00345,1.0036,1.00325,1.0033,403600000.0
2007-12-18 09:28:00,1.00325,1.0034,1.00325,1.0034,481700000.0
2007-12-18 09:29:00,1.0034,1.0034,1.00335,1.00335,216800000.0
2007-12-18 09:30:00,1.0034,1.00375,1.0034,1.0036,48500000.0
2007-12-18 09:31:00,1.0035,1.00355,1.00335,1.00355,102400000.0
2007-12-18 09:32:00,1.00355,1.00355,1.00335,1.0034,83100000.0
2007-12-18 09:33:00,1.0033,1.00335,1.00325,1.00325,92200000.0
2007-12-18 09:34:00,1.0033,1.00335,1.0033,1.0033,20100000.0
2007-12-18 09:35:00,1.00335,1.00335,1.0032,1.00325,40000000.0
2007-12-18 09:36:00,1.00325,1.0033,1.00295,1.003,147700000.0
2007-12-18 09:37:00,1.00295,1.0031,1.0029,1.0031,253900000.0
2007-12-18 09:38:00,1.0031,1.00335,1.003,1.003,28900000.0
2007-12-18 09:39:00,1.003,1.0033,1.00295,1.0032,56700000.0
2007-12-18 09:40:00,1.0032,1.0032,1.00295,1.00315,13300000.0
2007-12-18 09:41:00,1.0031,1.00315,1.0031,1.0031,39200000.0
2007-12-18 09:42:00,1.0031,1.00325,1.0029,1.003,62500000.0
2007-12-18 09:43:00,1.00295,1.00295,1.00265,1.0028,84000000.0
2007-12-18 09:44:00,1.00275,1.0029,1.00275,1.0029,32800000.0
2007-12-18 09:45:00,1.0029,1.00295,1.0026,1.0027,42800000.0
2007-12-18 09:46:00,1.0027,1.0027,1.002,1.00205,111300000.0
2007-12-18 09:47:00,1.0021,1.0021,1.00125,1.0016,115900000.0
2007-12-18 09:48:00,1.0016,1.00205,1.00145,1.00195,155700000.0
2007-12-18 09:49:00,1.00195,1.00255,1.00185,1.0025,201900000.0
2007-12-18 09:50:00,1.0025,1.0026,1.0023,1.00255,24300000.0
2007-12-18 09:51:00,1.00255,1.0026,1.00245,1.00255,34200000.0
2007-12-18 09:52:00,1.00255,1.00305,1.00255,1.00305,36100000.0
2007-12-18 09:53:00,1.00295,1.0034,1.00265,1.00325,275800000.0
2007-12-18 09:54:00,1.00335,1.0035,1.00325,1.0033,45200000.0
2007-12-18 09:55:00,1.0033,1.00345,1.0032,1.00345,56600000.0
2007-12-18 09:56:00,1.00345,1.00345,1.0027,1.00305,141800000.0
2007-12-18 09:57:00,1.00305,1.00315,1.00265,1.00285,58200000.0
2007-12-18 09:58:00,1.00285,1.0029,1.0024,1.0024,126300000.0
2007-12-18 09:59:00,1.0024,1.00275,1.0024,1.00265,162100000.0
2007-12-18 10:00:00,1.00265,1.00265,1.0023,1.00235,570500000.0
2007-12-18 10:01:00,1.00245,1.00295,1.00235,1.0029,265300000.0
2007-12-18 10:02:00,1.0028,1.00295,1.0028,1.0029,112400000.0
2007-12-18 10:03:00,1.0029,1.0031,1.00285,1.003,62600000.0
2007-12-18 10:04:00,1.00305,1.0032,1.003,1.00305,23850000.0
2007-12-18 10:05:00,1.00315,1.0032,1.00305,1.0031,103000000.0
2007-12-18 10:06:00,1.00315,1.0036,1.00315,1.0036,103000000.0
2007-12-18 10:07:00,1.0036,1.00365,1.0036,1.00365,50800000.0
2007-12-18 10:08:00,1.00375,1.00385,1.00355,1.0038,130700000.0
2007-12-18 10:09:00,1.00375,1.00375,1.0033,1.0033,205400000.0
2007-12-18 10:10:00,1.00335,1.0037,1.0033,1.00365,91800000.0
2007-12-18 10:11:00,1.0037,1.00375,1.00345,1.00365,94600000.0
2007-12-18 10:12:00,1.00365,1.00365,1.00335,1.00355,89500000.0
2007-12-18 10:13:00,1.00355,1.00355,1.00325,1.00325,58000000.0
2007-12-18 10:14:00,1.00325,1.00325,1.00225,1.00255,297900000.0
2007-12-18 10:15:00,1.00255,1.00285,1.00235,1.00235,47400000.0
2007-12-18 10:16:00,1.00235,1.00285,1.00235,1.00275,131600000.0
2007-12-18 10:17:00,1.0027,1.00315,1.0027,1.00315,109700000.0
2007-12-18 10:18:00,1.00315,1.00355,1.00295,1.00335,151600000.0
2007-12-18 10:19:00,1.00335,1.00355,1.00275,1.00285,171700000.0
2007-12-18 10:20:00,1.00285,1.00335,1.00285,1.00315,104799659.0
2007-12-18 10:21:00,1.0031,1.00335,1.003,1.00335,218300000.0
2007-12-18 10:22:00,1.00335,1.0039,1.00335,1.0038,41300000.0
2007-12-18 10:23:00,1.00385,1.00395,1.0036,1.00365,180900000.0
2007-12-18 10:24:00,1.00365,1.0037,1.00345,1.00345,232100000.0
2007-12-18 10:25:00,1.00345,1.00345,1.00275,1.00275,124300000.0
2007-12-18 10:26:00,1.00275,1.00275,1.00225,1.00245,285400000.0
2007-12-18 10:27:00,1.00245,1.00255,1.0024,1.0024,115400000.0
2007-12-18 10:28:00,1.00245,1.00245,1.0024,1.0024,189700001.0
2007-12-18 10:29:00,1.00245,1.00265,1.00245,1.00265,36400000.0
2007-12-18 10:30:00,1.00265,1.0029,1.00255,1.00275,116200000.0
2007-12-18 10:31:00,1.00275,1.00275,1.00215,1.00215,246200000.0
2007-12-18 10:32:00,1.00215,1.0022,1.00155,1.0016,276800000.0
2007-12-18 10:33:00,1.00155,1.002,1.0015,1.00185,327200000.0
2007-12-18 10:34:00,1.0019,1.00205,1.00175,1.0018,242600000.0
2007-12-18 10:35:00,1.0018,1.00255,1.00175,1.0025,430600000.0
2007-12-18 10:36:00,1.0025,1.00275,1.0025,1.00275,189850000.0
2007-12-18 10:37:00,1.00265,1.0032,1.00265,1.00305,255950000.0
2007-12-18 10:38:00,1.00305,1.00305,1.00185,1.00185,196100000.0
2007-12-18 10:39:00,1.00185,1.00215,1.00155,1.00215,426400000.0
2007-12-18 10:40:00,1.00215,1.0022,1.00205,1.0021,221200000.0
2007-12-18 10:41:00,1.00215,1.0023,1.002,1.0021,78200000.0
2007-12-18 10:42:00,1.0021,1.0022,1.0021,1.00215,239000000.0
2007-12-18 10:43:00,1.00215,1.00235,1.00205,1.0023,246799999.0
2007-12-18 10:44:00,1.0023,1.0023,1.00215,1.0022,349300000.0
2007-12-18 10:45:00,1.0022,1.00245,1.00215,1.00225,138600000.0
2007-12-18 10:46:00,1.00225,1.00245,1.0021,1.0021,107900000.0
2007-12-18 10:47:00,1.00205,1.0022,1.00205,1.00215,165499999.0
2007-12-18 10:48:00,1.00225,1.003,1.00225,1.00295,524399997.0
2007-12-18 10:49:00,1.00295,1.0032,1.00295,1.00315,137000000.0
2007-12-18 10:50:00,1.00305,1.0032,1.00285,1.0031,142199999.0
2007-12-18 10:51:00,1.0031,1.00325,1.00245,1.00245,57500000.0
2007-12-18 10:52:00,1.00245,1.0028,1.00245,1.0028,296200000.0
2007-12-18 10:53:00,1.0028,1.0028,1.00275,1.00275,13000000.0
2007-12-18 10:54:00,1.00275,1.00275,1.00245,1.00255,108700000.0
2007-12-18 10:55:00,1.00255,1.00365,1.00255,1.00355,307000001.0
2007-12-18 10:56:00,1.00355,1.00365,1.00325,1.00325,186800000.0
2007-12-18 10:57:00,1.00325,1.0034,1.0032,1.0034,112500000.0
2007-12-18 10:58:00,1.0034,1.0035,1.00325,1.0034,37000000.0
2007-12-18 10:59:00,1.0035,1.0035,1.00335,1.0034,25600000.0
2007-12-18 11:00:00,1.0034,1.0034,1.00325,1.00325,17100000.0
2007-12-18 11:01:00,1.00325,1.00325,1.00245,1.00275,504000000.0
2007-12-18 11:02:00,1.00275,1.00305,1.00275,1.003,333999999.0
2007-12-18 11:03:00,1.003,1.0033,1.00295,1.0031,91899999.0
2007-12-18 11:04:00,1.0032,1.00325,1.0032,1.00325,9000000.0
2007-12-18 11:05:00,1.00325,1.00355,1.0031,1.00325,441200000.0
2007-12-18 11:06:00,1.00325,1.0036,1.00315,1.0032,245500000.0
2007-12-18 11:07:00,1.0032,1.0041,1.00315,1.004,199000000.0
2007-12-18 11:08:00,1.0039,1.0039,1.00375,1.00385,24000000.0
2007-12-18 11:09:00,1.00375,1.00425,1.00375,1.0041,72800000.0
2007-12-18 11:10:00,1.0042,1.00425,1.00415,1.00415,18400000.0
2007-12-18 11:11:00,1.0042,1.00435,1.0041,1.0043,78600000.0
2007-12-18 11:12:00,1.0043,1.0043,1.00415,1.0043,35200000.0
2007-12-18 11:13:00,1.0043,1.0044,1.00425,1.0044,21000000.0
2007-12-18 11:14:00,1.00435,1.0049,1.00435,1.0049,211600001.0
2007-12-18 11:15:00,1.0049,1.00555,1.00485,1.00515,322800001.0
2007-12-18 11:16:00,1.00515,1.00555,1.00515,1.00535,50100000.0
2007-12-18 11:17:00,1.00535,1.0055,1.00525,1.00545,20100000.0
2007-12-18 11:18:00,1.00525,1.00535,1.0051,1.00515,39400000.0
2007-12-18 11:19:00,1.00515,1.0053,1.00505,1.0053,66700000.0
2007-12-18 11:20:00,1.00535,1.0056,1.00535,1.0055,75800000.0
2007-12-18 11:21:00,1.0055,1.0057,1.0055,1.00555,34700000.0
2007-12-18 11:22:00,1.00555,1.0056,1.0053,1.0053,53700000.0
2007-12-18 11:23:00,1.0053,1.00535,1.00525,1.00525,244499999.0
2007-12-18 11:24:00,1.00525,1.00535,1.00485,1.005,132900000.0
2007-12-18 11:25:00,1.005,1.00515,1.0049,1.00495,205500000.0
2007-12-18 11:26:00,1.00495,1.00525,1.00485,1.0052,166000000.0
2007-12-18 11:27:00,1.0052,1.0052,1.00485,1.00515,129000001.0
2007-12-18 11:28:00,1.0051,1.00665,1.0051,1.00665,154600000.0
2007-12-18 11:29:00,1.00665,1.0067,1.00545,1.00545,225000000.0
2007-12-18 11:30:00,1.00535,1.00615,1.00535,1.0055,546299999.0
2007-12-18 11:31:00,1.0055,1.006,1.0055,1.006,228100003.0
2007-12-18 11:32:00,1.006,1.00605,1.00585,1.00585,46400000.0
2007-12-18 11:33:00,1.006,1.0064,1.00595,1.00635,35900000.0
2007-12-18 11:34:00,1.00625,1.00715,1.00615,1.00685,104900000.0
2007-12-18 11:35:00,1.00685,1.00715,1.0062,1.00715,372400000.0
2007-12-18 11:36:00,1.00715,1.0073,1.00665,1.007,320799996.0
2007-12-18 11:37:00,1.007,1.007,1.00655,1.00685,261400004.0
2007-12-18 11:38:00,1.0069,1.007,1.0066,1.0066,178800001.0
2007-12-18 11:39:00,1.00665,1.00665,1.00635,1.0064,151099996.0
2007-12-18 11:40:00,1.0064,1.0064,1.0059,1.0063,207399999.0
2007-12-18 11:41:00,1.00625,1.00635,1.00615,1.00635,46900000.0
2007-12-18 11:42:00,1.0063,1.0063,1.0062,1.0062,11800000.0
2007-12-18 11:43:00,1.0062,1.0064,1.0061,1.0063,16000000.0
2007-12-18 11:44:00,1.0062,1.0063,1.006,1.00605,43700000.0
2007-12-18 11:45:00,1.00625,1.00625,1.0058,1.0058,60300000.0
2007-12-18 11:46:00,1.00585,1.00585,1.00555,1.00555,84300000.0
2007-12-18 11:47:00,1.00555,1.00565,1.0049,1.0055,247600000.0
2007-12-18 11:48:00,1.0055,1.00575,1.005,1.0053,521099999.0
2007-12-18 11:49:00,1.00555,1.0057,1.0053,1.00545,61500000.0
2007-12-18 11:50:00,1.00545,1.0067,1.00545,1.00625,624000005.0
2007-12-18 11:51:00,1.00615,1.0067,1.00615,1.00665,321600000.0
2007-12-18 11:52:00,1.00665,1.0067,1.00615,1.00635,226200000.0
2007-12-18 11:53:00,1.00635,1.00635,1.0063,1.0063,11200000.0
2007-12-18 11:54:00,1.0063,1.00655,1.00605,1.00655,338399999.0
2007-12-18 11:55:00,1.00645,1.00655,1.00635,1.00655,307400000.0
2007-12-18 11:56:00,1.00655,1.00665,1.0065,1.00655,61100000.0
2007-12-18 11:57:00,1.0065,1.00665,1.0065,1.0066,104400000.0
2007-12-18 11:58:00,1.0066,1.0072,1.00655,1.00705,400100000.0
2007-12-18 11:59:00,1.00705,1.00805,1.00685,1.00775,426600000.0
2007-12-18 12:00:00,1.00775,1.0081,1.00775,1.00805,53400000.0
2007-12-18 12:01:00,1.00805,1.00815,1.00795,1.00805,88800000.0
2007-12-18 12:02:00,1.00805,1.0081,1.0079,1.00805,249500000.0
2007-12-18 12:03:00,1.00805,1.00865,1.00805,1.00845,451800000.0
2007-12-18 12:04:00,1.00845,1.009,1.00845,1.0089,338500000.0
2007-12-18 12:05:00,1.00885,1.00885,1.0084,1.0084,295100000.0
2007-12-18 12:06:00,1.0084,1.00845,1.0078,1.00825,989900000.0
2007-12-18 12:07:00,1.00825,1.0085,1.00825,1.0083,396100000.0
2007-12-18 12:08:00,1.0083,1.00835,1.00815,1.00825,269000003.0
2007-12-18 12:09:00,1.00825,1.00855,1.00815,1.00845,697799983.0
2007-12-18 12:10:00,1.00845,1.00945,1.00845,1.00925,1084500004.0
2007-12-18 12:11:00,1.00925,1.00975,1.00925,1.00945,596000006.0
2007-12-18 12:12:00,1.00945,1.00955,1.0086,1.00875,306499999.0
2007-12-18 12:13:00,1.0087,1.00925,1.0087,1.0091,117700000.0
2007-12-18 12:14:00,1.0091,1.00935,1.00905,1.00905,90100000.0
2007-12-18 12:15:00,1.00905,1.0092,1.00905,1.00915,177600000.0
2007-12-18 12:16:00,1.00915,1.00925,1.00895,1.009,139500000.0
2007-12-18 12:17:00,1.009,1.0093,1.00895,1.00925,397499998.0
2007-12-18 12:18:00,1.0092,1.00985,1.0092,1.00985,622200002.0
2007-12-18 12:19:00,1.00985,1.00985,1.00965,1.00985,102000000.0
2007-12-18 12:20:00,1.0098,1.0104,1.00975,1.0104,117900000.0
2007-12-18 12:21:00,1.01035,1.011,1.0102,1.01055,252099999.0
2007-12-18 12:22:00,1.01055,1.01095,1.01055,1.01075,237299998.0
2007-12-18 12:23:00,1.0107,1.01115,1.0107,1.0111,392500000.0
2007-12-18 12:24:00,1.01105,1.0111,1.01075,1.01075,167200000.0
2007-12-18 12:25:00,1.0108,1.0108,1.0105,1.01055,176700000.0
2007-12-18 12:26:00,1.0105,1.01065,1.01045,1.01055,95400000.0
2007-12-18 12:27:00,1.01055,1.01065,1.01035,1.0105,289799999.0
2007-12-18 12:28:00,1.0105,1.01105,1.0104,1.0109,181800000.0
2007-12-18 12:29:00,1.01085,1.0111,1.01045,1.01055,349600001.0
2007-12-18 12:30:00,1.01055,1.01065,1.0105,1.01055,208100002.0
2007-12-18 12:31:00,1.01055,1.01065,1.01025,1.01055,157900000.0
2007-12-18 12:32:00,1.01055,1.0108,1.01055,1.01075,150200000.0
2007-12-18 12:33:00,1.01075,1.0112,1.01065,1.01115,81600000.0
2007-12-18 12:34:00,1.01115,1.01125,1.01105,1.01125,60300000.0
2007-12-18 12:35:00,1.01125,1.01125,1.01125,1.01125,106700000.0
2007-12-18 12:36:00,1.01125,1.01175,1.01125,1.01175,150900000.0
2007-12-18 12:37:00,1.01175,1.01175,1.0113,1.0113,88920000.0
2007-12-18 12:38:00,1.01115,1.01165,1.01115,1.01135,228300000.0
2007-12-18 12:39:00,1.01145,1.01175,1.0112,1.0113,77999998.0
2007-12-18 12:40:00,1.01145,1.01145,1.01095,1.01115,243200000.0
2007-12-18 12:41:00,1.01115,1.0112,1.01045,1.0108,274500000.0
2007-12-18 12:42:00,1.0108,1.01085,1.0107,1.0107,121100000.0
2007-12-18 12:43:00,1.0109,1.0112,1.01085,1.01115,199200000.0
2007-12-18 12:44:00,1.01115,1.01115,1.01065,1.01065,125200000.0
2007-12-18 12:45:00,1.01065,1.01075,1.01045,1.0106,165700000.0
2007-12-18 12:46:00,1.01055,1.01065,1.00985,1.0101,187100000.0
2007-12-18 12:47:00,1.0102,1.01035,1.00995,1.01025,425199998.0
2007-12-18 12:48:00,1.01025,1.01025,1.00955,1.00965,258700000.0
2007-12-18 12:49:00,1.00965,1.01005,1.0095,1.01005,486000000.0
2007-12-18 12:50:00,1.01005,1.01005,1.00915,1.00935,263100001.0
2007-12-18 12:51:00,1.00925,1.0093,1.0088,1.00895,445600000.0
2007-12-18 12:52:00,1.00895,1.0095,1.00895,1.0095,143200000.0
2007-12-18 12:53:00,1.00955,1.01025,1.0095,1.01025,321800000.0
2007-12-18 12:54:00,1.01025,1.01025,1.0097,1.01,778099993.0
2007-12-18 12:55:00,1.01,1.0102,1.0099,1.0102,403199994.0
2007-12-18 12:56:00,1.0102,1.01055,1.01015,1.01055,104900000.0
2007-12-18 12:57:00,1.0105,1.0108,1.0105,1.0107,101900000.0
2007-12-18 12:58:00,1.0107,1.0107,1.01015,1.01045,149700000.0
2007-12-18 12:59:00,1.01045,1.01065,1.01015,1.01025,119300000.0
2007-12-18 13:00:00,1.01025,1.0103,1.00995,1.01,65900000.0
2007-12-18 13:01:00,1.01,1.01,1.00955,1.0098,157000000.0
2007-12-18 13:02:00,1.0098,1.0098,1.00915,1.0093,82600000.0
2007-12-18 13:03:00,1.0093,1.0097,1.0093,1.0095,157100000.0
2007-12-18 13:04:00,1.00955,1.0096,1.0093,1.0093,31000000.0
2007-12-18 13:05:00,1.0093,1.00935,1.009,1.00915,157500000.0
2007-12-18 13:06:00,1.00915,1.00915,1.00915,1.00915,17700000.0
2007-12-18 13:07:00,1.00915,1.0095,1.009,1.0095,37300000.0
2007-12-18 13:08:00,1.0095,1.0095,1.0092,1.0094,37500000.0
2007-12-18 13:09:00,1.0094,1.0094,1.0092,1.0092,29200000.0
2007-12-18 13:10:00,1.00915,1.00955,1.00915,1.0095,136700000.0
2007-12-18 13:11:00,1.00955,1.0096,1.00945,1.0095,57300000.0
2007-12-18 13:12:00,1.0095,1.0099,1.00945,1.00975,55700000.0
2007-12-18 13:13:00,1.00975,1.00975,1.00965,1.0097,15100000.0
2007-12-18 13:14:00,1.0097,1.01045,1.0097,1.01045,220600000.0
2007-12-18 13:15:00,1.01045,1.01045,1.0095,1.0099,227200001.0
2007-12-18 13:16:00,1.01,1.0103,1.00995,1.0103,195599995.0
2007-12-18 13:17:00,1.0103,1.0104,1.01005,1.0102,28100000.0
2007-12-18 13:18:00,1.0103,1.0104,1.01025,1.01035,22600000.0
2007-12-18 13:19:00,1.01035,1.0105,1.0102,1.0105,47200000.0
2007-12-18 13:20:00,1.0105,1.01055,1.01025,1.0103,68700000.0
2007-12-18 13:21:00,1.01025,1.0104,1.01025,1.0104,29000000.0
2007-12-18 13:22:00,1.01045,1.0105,1.01025,1.0104,76000000.0
2007-12-18 13:23:00,1.0103,1.0104,1.01025,1.0104,116200000.0
2007-12-18 13:24:00,1.01025,1.0103,1.0102,1.0103,46300000.0
2007-12-18 13:25:00,1.01025,1.0103,1.0102,1.0103,81500000.0
2007-12-18 13:26:00,1.0103,1.01045,1.0102,1.0102,243300001.0
2007-12-18 13:27:00,1.0102,1.01055,1.0102,1.01055,138200003.0
2007-12-18 13:28:00,1.0105,1.01055,1.0104,1.0105,25000000.0
2007-12-18 13:29:00,1.0105,1.01055,1.0105,1.01055,30100000.0
2007-12-18 13:30:00,1.01055,1.01055,1.01045,1.01045,29100000.0
2007-12-18 13:31:00,1.01045,1.01055,1.01045,1.01055,50000000.0
2007-12-18 13:32:00,1.01055,1.01065,1.01045,1.01055,59800000.0
2007-12-18 13:33:00,1.0105,1.01065,1.01045,1.01055,59900000.0
2007-12-18 13:34:00,1.01055,1.01055,1.01045,1.01055,31000000.0
2007-12-18 13:35:00,1.01055,1.0106,1.0104,1.0106,64500000.0
2007-12-18 13:36:00,1.0106,1.0106,1.01045,1.01055,48300000.0
2007-12-18 13:37:00,1.01055,1.01075,1.01045,1.01045,13600000.0
2007-12-18 13:38:00,1.0104,1.01075,1.01035,1.01055,155700001.0
2007-12-18 13:39:00,1.0105,1.01075,1.0105,1.01055,17900000.0
2007-12-18 13:40:00,1.01065,1.01085,1.01055,1.0107,292900000.0
2007-12-18 13:41:00,1.01075,1.01075,1.01055,1.01065,121800000.0
2007-12-18 13:42:00,1.0106,1.0106,1.0106,1.0106,16000000.0
2007-12-18 13:43:00,1.0106,1.01085,1.0106,1.01075,137700000.0
2007-12-18 13:44:00,1.01075,1.0111,1.0107,1.011,166800000.0
2007-12-18 13:45:00,1.011,1.011,1.0108,1.01095,139100000.0
2007-12-18 13:46:00,1.0109,1.0114,1.0109,1.01115,303600000.0
2007-12-18 13:47:00,1.0112,1.0117,1.011,1.0114,522300000.0
2007-12-18 13:48:00,1.01135,1.0114,1.01125,1.01135,230899998.0
2007-12-18 13:49:00,1.01135,1.01165,1.0113,1.01165,401400000.0
2007-12-18 13:50:00,1.01165,1.0118,1.0116,1.01165,325500000.0
2007-12-18 13:51:00,1.01165,1.0119,1.01155,1.01185,363500001.0
2007-12-18 13:52:00,1.01185,1.01185,1.01145,1.01155,116600000.0
2007-12-18 13:53:00,1.01155,1.0119,1.01145,1.01155,357500000.0
2007-12-18 13:54:00,1.0116,1.01185,1.01125,1.0113,576499999.0
2007-12-18 13:55:00,1.01155,1.0116,1.01145,1.0115,128400000.0
2007-12-18 13:56:00,1.01145,1.0116,1.0113,1.01135,80400000.0
2007-12-18 13:57:00,1.01145,1.01145,1.0112,1.01125,110500000.0
2007-12-18 13:58:00,1.0112,1.01145,1.01115,1.01145,603199999.0
2007-12-18 13:59:00,1.01135,1.01165,1.01085,1.01085,694800006.0
2007-12-18 14:00:00,1.01085,1.01435,1.01085,1.01395,1088150000.0
2007-12-18 14:01:00,1.01395,1.01405,1.01315,1.01355,625700000.0
2007-12-18 14:02:00,1.01355,1.0138,1.01335,1.0135,200300000.0
2007-12-18 14:03:00,1.0135,1.0137,1.01335,1.01365,487399997.0
2007-12-18 14:04:00,1.01365,1.01375,1.0133,1.0133,122700001.0
2007-12-18 14:05:00,1.01335,1.01355,1.01285,1.01295,181300000.0
2007-12-18 14:06:00,1.01295,1.01325,1.0124,1.01245,257600000.0
2007-12-18 14:07:00,1.0124,1.0125,1.0122,1.01225,228100000.0
2007-12-18 14:08:00,1.0124,1.0124,1.01185,1.01185,162100000.0
2007-12-18 14:09:00,1.01185,1.012,1.0118,1.01185,91700000.0
2007-12-18 14:10:00,1.01185,1.01205,1.01185,1.012,72800000.0
2007-12-18 14:11:00,1.01195,1.01205,1.0117,1.01195,107100000.0
2007-12-18 14:12:00,1.01195,1.01195,1.00985,1.0099,1369700003.0
2007-12-18 14:13:00,1.0099,1.01015,1.00975,1.01,570600002.0
2007-12-18 14:14:00,1.01,1.0101,1.00985,1.01,139800000.0
2007-12-18 14:15:00,1.00995,1.0104,1.00995,1.01035,51800000.0
2007-12-18 14:16:00,1.01035,1.01045,1.01,1.0101,42900000.0
2007-12-18 14:17:00,1.0101,1.0101,1.009,1.0092,259600000.0
2007-12-18 14:18:00,1.0092,1.0092,1.00835,1.0088,161400000.0
2007-12-18 14:19:00,1.0088,1.00905,1.0084,1.0084,213500000.0
2007-12-18 14:20:00,1.0084,1.0086,1.00825,1.0086,206300000.0
2007-12-18 14:21:00,1.0086,1.00905,1.0086,1.00905,45400000.0
2007-12-18 14:22:00,1.0091,1.0092,1.009,1.009,48100000.0
2007-12-18 14:23:00,1.009,1.00915,1.00895,1.009,37200000.0
2007-12-18 14:24:00,1.00905,1.00955,1.00895,1.00925,107700000.0
2007-12-18 14:25:00,1.00925,1.0093,1.00865,1.0087,93000000.0
2007-12-18 14:26:00,1.0087,1.0087,1.00725,1.00785,464700001.0
2007-12-18 14:27:00,1.00785,1.00825,1.00785,1.008,118300000.0
2007-12-18 14:28:00,1.008,1.0083,1.008,1.0083,51000000.0
2007-12-18 14:29:00,1.00835,1.00835,1.0079,1.00805,47400000.0
2007-12-18 14:30:00,1.00805,1.0081,1.008,1.00805,4200000.0
2007-12-18 14:31:00,1.00805,1.00835,1.00805,1.00805,67300000.0
2007-12-18 14:32:00,1.00795,1.0082,1.00785,1.0082,94999999.0
2007-12-18 14:33:00,1.0082,1.00825,1.00815,1.00825,19600000.0
2007-12-18 14:34:00,1.00815,1.00815,1.00765,1.0077,79900000.0
2007-12-18 14:35:00,1.0077,1.00785,1.00755,1.00775,84888084.0
2007-12-18 14:36:00,1.00775,1.00815,1.00765,1.0077,68800000.0
2007-12-18 14:37:00,1.0077,1.0078,1.00745,1.0076,72799999.0
2007-12-18 14:38:00,1.00755,1.0077,1.00755,1.0076,44900000.0
2007-12-18 14:39:00,1.00765,1.0077,1.00765,1.00765,33800000.0
2007-12-18 14:40:00,1.00765,1.00765,1.00725,1.00735,76900000.0
2007-12-18 14:41:00,1.00735,1.0076,1.00715,1.00725,103500000.0
2007-12-18 14:42:00,1.00725,1.0073,1.00665,1.00665,121400000.0
2007-12-18 14:43:00,1.00665,1.00715,1.00655,1.007,124800000.0
2007-12-18 14:44:00,1.007,1.007,1.00665,1.0069,126000002.0
2007-12-18 14:45:00,1.00695,1.007,1.00675,1.0069,131600001.0
2007-12-18 14:46:00,1.0069,1.00695,1.00655,1.0066,83000000.0
2007-12-18 14:47:00,1.0066,1.00705,1.0066,1.0068,326200002.0
2007-12-18 14:48:00,1.0068,1.0068,1.0067,1.0067,110000000.0
2007-12-18 14:49:00,1.00695,1.00725,1.00695,1.0072,128600000.0
2007-12-18 14:50:00,1.0072,1.0072,1.007,1.00705,23400000.0
2007-12-18 14:51:00,1.007,1.0072,1.0069,1.00715,84000000.0
2007-12-18 14:52:00,1.00715,1.00725,1.007,1.0071,166000000.0
2007-12-18 14:53:00,1.0071,1.00715,1.00685,1.0071,128300000.0
2007-12-18 14:54:00,1.0071,1.00715,1.00705,1.00715,11600000.0
2007-12-18 14:55:00,1.0071,1.0073,1.0068,1.0069,257700000.0
2007-12-18 14:56:00,1.00695,1.007,1.00665,1.007,346699999.0
2007-12-18 14:57:00,1.00705,1.0071,1.00685,1.00705,51100000.0
2007-12-18 14:58:00,1.00705,1.00705,1.00695,1.00695,62900000.0
2007-12-18 14:59:00,1.00695,1.00735,1.0069,1.007,187300000.0
2007-12-18 15:00:00,1.007,1.0072,1.007,1.0071,39600000.0
2007-12-18 15:01:00,1.0071,1.00715,1.00685,1.007,81400000.0
2007-12-18 15:02:00,1.007,1.0071,1.00695,1.0071,38900000.0
2007-12-18 15:03:00,1.0071,1.00725,1.00695,1.0072,96900001.0
2007-12-18 15:04:00,1.0072,1.0072,1.0069,1.007,101100000.0
2007-12-18 15:05:00,1.007,1.0074,1.007,1.0073,119600000.0
2007-12-18 15:06:00,1.0073,1.0073,1.00705,1.00705,66600000.0
2007-12-18 15:07:00,1.00705,1.00705,1.00675,1.00685,134700004.0
2007-12-18 15:08:00,1.00685,1.0069,1.00665,1.00685,99500000.0
2007-12-18 15:09:00,1.00685,1.0069,1.00685,1.0069,26100000.0
2007-12-18 15:10:00,1.0069,1.00695,1.00685,1.00695,81300000.0
2007-12-18 15:11:00,1.007,1.007,1.00555,1.00575,174800000.0
2007-12-18 15:12:00,1.0057,1.006,1.0057,1.00595,197700000.0
2007-12-18 15:13:00,1.0059,1.00625,1.00565,1.0057,170400000.0
2007-12-18 15:14:00,1.00575,1.00615,1.00575,1.0059,110000000.0
2007-12-18 15:15:00,1.00585,1.00625,1.0058,1.00615,71200000.0
2007-12-18 15:16:00,1.00615,1.0066,1.00615,1.00655,196000000.0
2007-12-18 15:17:00,1.00655,1.007,1.00645,1.00645,162000000.0
2007-12-18 15:18:00,1.00645,1.0068,1.00645,1.00665,59900000.0
2007-12-18 15:19:00,1.00665,1.00725,1.00665,1.0071,161440000.0
2007-12-18 15:20:00,1.00715,1.0072,1.00675,1.0071,229600000.0
2007-12-18 15:21:00,1.0071,1.00715,1.00685,1.0069,80000000.0
2007-12-18 15:22:00,1.0069,1.0069,1.00655,1.00685,164000000.0
2007-12-18 15:23:00,1.0068,1.0069,1.0064,1.0066,164400000.0
2007-12-18 15:24:00,1.0066,1.00685,1.00655,1.0068,131900000.0
2007-12-18 15:25:00,1.0068,1.00685,1.0064,1.0065,157899999.0
2007-12-18 15:26:00,1.00655,1.00715,1.0065,1.00685,151400000.0
2007-12-18 15:27:00,1.00685,1.00685,1.0064,1.0067,97000000.0
2007-12-18 15:28:00,1.0067,1.0068,1.0065,1.00675,82463280.0
2007-12-18 15:29:00,1.00675,1.00705,1.0066,1.00665,69300000.0
2007-12-18 15:30:00,1.00665,1.0072,1.0066,1.0072,223200000.0
2007-12-18 15:31:00,1.0072,1.0078,1.0071,1.0077,93600000.0
2007-12-18 15:32:00,1.0077,1.008,1.00765,1.0078,341500000.0
2007-12-18 15:33:00,1.0077,1.0077,1.0066,1.0068,313900000.0
2007-12-18 15:34:00,1.0068,1.0069,1.0064,1.00675,241400000.0
2007-12-18 15:35:00,1.00675,1.0069,1.0066,1.0069,48200000.0
2007-12-18 15:36:00,1.0069,1.00715,1.0069,1.00705,126600000.0
2007-12-18 15:37:00,1.0071,1.0072,1.00695,1.0071,184600000.0
2007-12-18 15:38:00,1.0071,1.0071,1.0071,1.0071,13300000.0
2007-12-18 15:39:00,1.0071,1.0072,1.00685,1.0072,170800000.0
2007-12-18 15:40:00,1.0072,1.0074,1.0072,1.0073,171100000.0
2007-12-18 15:41:00,1.00735,1.0078,1.00735,1.0076,182000000.0
2007-12-18 15:42:00,1.0076,1.0077,1.0075,1.00755,201100000.0
2007-12-18 15:43:00,1.00755,1.0076,1.00745,1.0076,94200000.0
2007-12-18 15:44:00,1.0076,1.008,1.0076,1.00795,219600000.0
2007-12-18 15:45:00,1.00795,1.008,1.00775,1.0079,238300000.0
2007-12-18 15:46:00,1.0079,1.0079,1.00775,1.0079,118600000.0
2007-12-18 15:47:00,1.0079,1.0079,1.00775,1.0078,174800000.0
2007-12-18 15:48:00,1.0078,1.0079,1.00775,1.0078,224400000.0
2007-12-18 15:49:00,1.0078,1.0079,1.0072,1.0075,285200000.0
2007-12-18 15:50:00,1.0075,1.0077,1.0074,1.0076,142200000.0
2007-12-18 15:51:00,1.0076,1.0077,1.0074,1.0076,137500000.0
2007-12-18 15:52:00,1.0076,1.0081,1.0074,1.008,173600000.0
2007-12-18 15:53:00,1.008,1.0083,1.0078,1.00795,296100000.0
2007-12-18 15:54:00,1.00795,1.0086,1.0079,1.00855,156900000.0
2007-12-18 15:55:00,1.0085,1.00855,1.00815,1.0084,275800000.0
2007-12-18 15:56:00,1.0084,1.0093,1.0084,1.009,572700000.0
2007-12-18 15:57:00,1.009,1.0091,1.00865,1.00865,232600000.0
2007-12-18 15:58:00,1.00865,1.00895,1.0085,1.0089,219900000.0
2007-12-18 15:59:00,1.00885,1.0089,1.00875,1.00875,271000000.0
2007-12-18 16:00:00,1.0088,1.00905,1.0087,1.009,96200000.0
2007-12-18 16:01:00,1.009,1.00905,1.00885,1.0089,39000000.0
2007-12-18 16:02:00,1.0089,1.0099,1.0089,1.00985,696600000.0
2007-12-18 16:03:00,1.00985,1.00985,1.00945,1.00945,358300000.0
2007-12-18 16:04:00,1.00945,1.0097,1.00945,1.0095,337200000.0
2007-12-18 16:05:00,1.0095,1.0097,1.00945,1.00945,273000000.0
2007-12-18 16:06:00,1.00945,1.00955,1.0094,1.0094,92200000.0
2007-12-18 16:07:00,1.0094,1.00945,1.0093,1.0093,109300000.0
2007-12-18 16:08:00,1.0093,1.00935,1.0092,1.00925,155699999.0
2007-12-18 16:09:00,1.0092,1.00925,1.00875,1.00885,170400000.0
2007-12-18 16:10:00,1.00885,1.00885,1.0086,1.00865,135800000.0
2007-12-18 16:11:00,1.00855,1.0087,1.00855,1.00865,223100000.0
2007-12-18 16:12:00,1.00865,1.0087,1.0086,1.0086,171800000.0
2007-12-18 16:13:00,1.0086,1.0086,1.0085,1.00855,210500000.0
2007-12-18 16:14:00,1.00855,1.00865,1.00855,1.00855,7000000.0
2007-12-18 16:15:00,1.00855,1.00865,1.00845,1.00865,50300000.0
2007-12-18 16:16:00,1.0086,1.00875,1.0085,1.00875,156700000.0
2007-12-18 16:17:00,1.00875,1.0091,1.00875,1.009,235900000.0
2007-12-18 16:18:00,1.009,1.00905,1.0083,1.0086,253799999.0
2007-12-18 16:19:00,1.0086,1.0087,1.00855,1.00865,67400000.0
2007-12-18 16:20:00,1.00865,1.0088,1.0086,1.0088,46800000.0
2007-12-18 16:21:00,1.0088,1.0092,1.0088,1.0092,51800000.0
2007-12-18 16:22:00,1.0092,1.00925,1.0091,1.0092,14400000.0
2007-12-18 16:23:00,1.0092,1.0093,1.0091,1.00925,13300000.0
2007-12-18 16:24:00,1.0092,1.00925,1.0091,1.0091,17000000.0
2007-12-18 16:25:00,1.0091,1.0092,1.0091,1.0091,67900000.0
2007-12-18 16:26:00,1.0091,1.0092,1.009,1.00905,216600000.0
2007-12-18 16:27:00,1.00905,1.0093,1.00905,1.0091,74300000.0
2007-12-18 16:28:00,1.0092,1.0093,1.00905,1.0091,82886176.0
2007-12-18 16:29:00,1.0091,1.0092,1.00905,1.0091,26300000.0
2007-12-18 16:30:00,1.0091,1.0091,1.00895,1.009,130500000.0
2007-12-18 16:31:00,1.009,1.009,1.00885,1.00895,107800000.0
2007-12-18 16:32:00,1.00895,1.0091,1.0089,1.0091,84500000.0
2007-12-18 16:33:00,1.0091,1.00935,1.0089,1.00935,337500002.0
2007-12-18 16:34:00,1.00935,1.00945,1.0093,1.0094,76100000.0
2007-12-18 16:35:00,1.0094,1.0097,1.0093,1.0097,88700000.0
2007-12-18 16:36:00,1.0097,1.01,1.0097,1.0099,186700000.0
2007-12-18 16:37:00,1.0099,1.01015,1.0099,1.0101,242200000.0
2007-12-18 16:38:00,1.01005,1.01015,1.0099,1.01,168700000.0
2007-12-18 16:39:00,1.00995,1.00995,1.0096,1.0098,132700000.0
2007-12-18 16:40:00,1.0098,1.0098,1.0096,1.00965,137800000.0
2007-12-18 16:41:00,1.00965,1.0103,1.00955,1.0102,290200000.0
2007-12-18 16:42:00,1.0102,1.0106,1.01005,1.01045,162600000.0
2007-12-18 16:43:00,1.01045,1.01065,1.01025,1.01035,148800000.0
2007-12-18 16:44:00,1.01035,1.0105,1.0103,1.0104,186000000.0
2007-12-18 16:45:00,1.0104,1.0104,1.0103,1.0104,87700000.0
2007-12-18 16:46:00,1.0104,1.0104,1.00955,1.00955,209500000.0
2007-12-18 16:47:00,1.00955,1.00955,1.0086,1.0088,377599999.0
2007-12-18 16:48:00,1.0088,1.0088,1.00845,1.0086,310200000.0
2007-12-18 16:49:00,1.0085,1.0087,1.0083,1.0087,237600001.0
2007-12-18 16:50:00,1.0087,1.009,1.0087,1.0087,56500000.0
2007-12-18 16:51:00,1.0087,1.00875,1.0086,1.00865,315300000.0
2007-12-18 16:52:00,1.00865,1.0089,1.00865,1.00875,311000000.0
2007-12-18 16:53:00,1.0088,1.00925,1.00875,1.00925,285250000.0
2007-12-18 16:54:00,1.00925,1.00925,1.00875,1.00875,184800000.0
2007-12-18 16:55:00,1.00875,1.0088,1.0086,1.0088,132600000.0
2007-12-18 16:56:00,1.0088,1.0091,1.00865,1.00865,368900000.0
2007-12-18 16:57:00,1.0087,1.009,1.00865,1.00895,93800000.0
2007-12-18 16:58:00,1.0089,1.00895,1.00835,1.00835,131700000.0
2007-12-18 16:59:00,1.00835,1.00845,1.00705,1.00705,531800000.0
2007-12-18 17:00:00,1.00705,1.0081,1.00705,1.0077,1013850000.0
2007-12-18 17:01:00,1.0077,1.00825,1.0077,1.00805,287028920.0
2007-12-18 17:02:00,1.00805,1.0082,1.00785,1.008,476900001.0
2007-12-18 17:03:00,1.008,1.0081,1.00765,1.00765,215900000.0
2007-12-18 17:04:00,1.0076,1.0077,1.0075,1.0076,164500000.0
2007-12-18 17:05:00,1.00755,1.00765,1.0075,1.00765,306400000.0
2007-12-18 17:06:00,1.00765,1.0078,1.00765,1.0077,67800000.0
2007-12-18 17:07:00,1.0077,1.00775,1.00755,1.00775,212700000.0
2007-12-18 17:08:00,1.00775,1.0081,1.0077,1.00785,174100000.0
2007-12-18 17:09:00,1.0078,1.00805,1.00775,1.00785,321100000.0
2007-12-18 17:10:00,1.00785,1.0081,1.00785,1.0079,114800000.0
2007-12-18 17:11:00,1.0079,1.0086,1.0079,1.00835,439200000.0
2007-12-18 17:12:00,1.0084,1.0085,1.0081,1.0081,584500000.0
2007-12-18 17:13:00,1.0081,1.0082,1.0078,1.0082,110200000.0
2007-12-18 17:14:00,1.0082,1.0084,1.00815,1.0084,50400000.0
2007-12-18 17:15:00,1.0084,1.00885,1.0083,1.00865,123200000.0
2007-12-18 17:16:00,1.00865,1.0088,1.00865,1.00865,129000000.0
2007-12-18 17:17:00,1.0087,1.0092,1.0087,1.0092,453900000.0
2007-12-18 17:18:00,1.0092,1.0092,1.009,1.0091,290400000.0
2007-12-18 17:19:00,1.0091,1.00935,1.0091,1.00925,265500000.0
2007-12-18 17:20:00,1.00925,1.0093,1.00905,1.0092,288800000.0
2007-12-18 17:21:00,1.0092,1.00925,1.009,1.00915,138900000.0
2007-12-18 17:22:00,1.00915,1.0092,1.00915,1.0092,32400000.0
2007-12-18 17:23:00,1.0092,1.0092,1.0091,1.00915,59400000.0
2007-12-18 17:24:00,1.00915,1.00915,1.00905,1.0091,51400000.0
2007-12-18 17:25:00,1.0091,1.0093,1.00905,1.00925,112100000.0
2007-12-18 17:26:00,1.0093,1.0094,1.00915,1.0094,83100000.0
2007-12-18 17:27:00,1.0094,1.0097,1.0093,1.00945,263500000.0
2007-12-18 17:28:00,1.00945,1.0099,1.0094,1.0097,172300000.0
2007-12-18 17:29:00,1.0097,1.00995,1.0097,1.00985,59000000.0
2007-12-18 17:30:00,1.00985,1.00995,1.0097,1.0098,66250000.0
2007-12-18 17:31:00,1.0098,1.0098,1.0093,1.0093,200600000.0
2007-12-18 17:32:00,1.0093,1.0094,1.009,1.00915,263400000.0
2007-12-18 17:33:00,1.00915,1.00915,1.009,1.0091,184400000.0
2007-12-18 17:34:00,1.0091,1.0091,1.0087,1.0088,344300000.0
2007-12-18 17:35:00,1.0088,1.00885,1.0086,1.00865,149500000.0
2007-12-18 17:36:00,1.00865,1.0089,1.00855,1.0087,194800000.0
2007-12-18 17:37:00,1.0087,1.00915,1.0087,1.00915,251100000.0
2007-12-18 17:38:00,1.00915,1.00935,1.00905,1.0092,156500000.0
2007-12-18 17:39:00,1.0092,1.0099,1.0092,1.0097,158000000.0
2007-12-18 17:40:00,1.0097,1.00985,1.0096,1.0096,110600000.0
2007-12-18 17:41:00,1.0097,1.00985,1.00955,1.00965,517200000.0
2007-12-18 17:42:00,1.00965,1.00975,1.0096,1.0097,297400000.0
2007-12-18 17:43:00,1.0097,1.00975,1.0096,1.0097,334400000.0
2007-12-18 17:44:00,1.0097,1.01005,1.0097,1.01,129500000.0
2007-12-18 17:45:00,1.0099,1.0104,1.0099,1.0103,262300000.0
2007-12-18 17:46:00,1.0103,1.0105,1.0101,1.01035,204900000.0
2007-12-18 17:47:00,1.01035,1.0104,1.01025,1.0103,281500000.0
2007-12-18 17:48:00,1.0103,1.0103,1.01015,1.0102,124000000.0
2007-12-18 17:49:00,1.0102,1.0102,1.01,1.0101,373350000.0
2007-12-18 17:50:00,1.0101,1.01015,1.01005,1.01015,205500000.0
2007-12-18 17:51:00,1.0101,1.01135,1.0101,1.0113,294100000.0
2007-12-18 17:52:00,1.0112,1.0113,1.01055,1.01065,424500000.0
2007-12-18 17:53:00,1.0106,1.01075,1.01035,1.01035,174800000.0
2007-12-18 17:54:00,1.01035,1.0105,1.0102,1.0103,477400000.0
2007-12-18 17:55:00,1.0103,1.01055,1.01015,1.0105,233500000.0
2007-12-18 17:56:00,1.01045,1.01055,1.01035,1.0104,273500000.0
2007-12-18 17:57:00,1.0104,1.01045,1.0103,1.01035,180000000.0
2007-12-18 17:58:00,1.01035,1.0108,1.0102,1.0108,285200000.0
2007-12-18 17:59:00,1.0108,1.011,1.0105,1.01065,509100000.0
2007-12-18 18:00:00,1.01065,1.01065,1.01035,1.01045,561300000.0
2007-12-18 18:01:00,1.01045,1.0107,1.01035,1.01045,423000000.0
2007-12-18 18:02:00,1.0105,1.01055,1.0102,1.0105,433000000.0
2007-12-18 18:03:00,1.0105,1.01065,1.0102,1.01065,204650000.0
2007-12-18 18:04:00,1.01065,1.0108,1.01015,1.01015,421300000.0
2007-12-18 18:05:00,1.01015,1.01035,1.01015,1.01025,7900000.0
2007-12-18 18:06:00,1.01025,1.01035,1.01025,1.01025,11900000.0
2007-12-18 18:07:00,1.01025,1.0103,1.0101,1.0102,166700000.0
2007-12-18 18:08:00,1.01035,1.01035,1.01025,1.01035,6650000.0
2007-12-18 18:09:00,1.01035,1.01045,1.01025,1.01045,214200000.0
2007-12-18 18:10:00,1.01045,1.011,1.01045,1.011,72600000.0
2007-12-18 18:11:00,1.01085,1.01135,1.01085,1.01125,242700000.0
2007-12-18 18:12:00,1.0112,1.01145,1.0111,1.01125,272600000.0
2007-12-18 18:13:00,1.0113,1.01135,1.01095,1.01095,78500000.0
2007-12-18 18:14:00,1.01095,1.01115,1.01075,1.0111,105300000.0
2007-12-18 18:15:00,1.0111,1.0112,1.0108,1.01115,312700000.0
2007-12-18 18:16:00,1.01115,1.0113,1.01095,1.01125,171200000.0
2007-12-18 18:17:00,1.01125,1.0123,1.01125,1.01225,429600000.0
2007-12-18 18:18:00,1.01225,1.01225,1.01125,1.0116,277490000.0
2007-12-18 18:19:00,1.0116,1.0118,1.0112,1.0114,437700000.0
2007-12-18 18:20:00,1.0114,1.0114,1.01105,1.01105,412200000.0
2007-12-18 18:21:00,1.01105,1.0111,1.0106,1.0108,286100000.0
2007-12-18 18:22:00,1.0108,1.0109,1.01015,1.0103,598400000.0
2007-12-18 18:23:00,1.0103,1.0106,1.01025,1.01045,178100000.0
2007-12-18 18:24:00,1.01045,1.01045,1.01,1.01045,118600000.0
2007-12-18 18:25:00,1.01045,1.0106,1.0104,1.0104,218600000.0
2007-12-18 18:26:00,1.01045,1.0105,1.0104,1.01045,69000000.0
2007-12-18 18:27:00,1.01045,1.01045,1.01,1.0103,215600000.0
2007-12-18 18:28:00,1.0103,1.0104,1.0102,1.0103,113200000.0
2007-12-18 18:29:00,1.0103,1.01075,1.0103,1.0106,226700000.0
2007-12-18 18:30:00,1.0106,1.0108,1.0105,1.0105,425500000.0
2007-12-18 18:31:00,1.0105,1.0106,1.01025,1.01025,262600000.0
2007-12-18 18:32:00,1.0103,1.0106,1.01025,1.0105,101100000.0
2007-12-18 18:33:00,1.0105,1.01055,1.01035,1.0104,138500000.0
2007-12-18 18:34:00,1.0104,1.0105,1.0104,1.01045,224100000.0
2007-12-18 18:35:00,1.0105,1.0105,1.01035,1.0105,273200000.0
2007-12-18 18:36:00,1.01045,1.0105,1.0103,1.0103,226099999.0
2007-12-18 18:37:00,1.0103,1.0103,1.0094,1.0094,337300000.0
2007-12-18 18:38:00,1.00935,1.00975,1.00925,1.00945,754700000.0
2007-12-18 18:39:00,1.00945,1.0097,1.0093,1.0093,137800000.0
2007-12-18 18:40:00,1.0093,1.0093,1.0089,1.0092,134099999.0
2007-12-18 18:41:00,1.0092,1.0095,1.009,1.00935,665699998.0
2007-12-18 18:42:00,1.0093,1.0096,1.0092,1.00955,172200000.0
2007-12-18 18:43:00,1.0095,1.01,1.0095,1.0099,182500000.0
2007-12-18 18:44:00,1.0099,1.01005,1.00975,1.01,242700001.0
2007-12-18 18:45:00,1.01005,1.01025,1.00995,1.01,161600000.0
2007-12-18 18:46:00,1.01005,1.01015,1.00985,1.01,114600000.0
2007-12-18 18:47:00,1.00995,1.01,1.00975,1.0099,128800000.0
2007-12-18 18:48:00,1.0099,1.01005,1.0097,1.0099,67800000.0
2007-12-18 18:49:00,1.0099,1.01025,1.00985,1.0102,295100000.0
2007-12-18 18:50:00,1.01015,1.01025,1.0101,1.01025,110200000.0
2007-12-18 18:51:00,1.0103,1.01035,1.01015,1.0102,260300000.0
2007-12-18 18:52:00,1.0102,1.01025,1.0101,1.01015,89600000.0
2007-12-18 18:53:00,1.0101,1.0102,1.01,1.0101,313900000.0
2007-12-18 18:54:00,1.01005,1.0101,1.0097,1.0101,342700000.0
2007-12-18 18:55:00,1.0101,1.01015,1.0099,1.00995,104800000.0
2007-12-18 18:56:00,1.01,1.0101,1.00995,1.01,73000000.0
2007-12-18 18:57:00,1.01,1.0103,1.01,1.01015,400800001.0
2007-12-18 18:58:00,1.01015,1.0104,1.01015,1.01035,373299998.0
2007-12-18 18:59:00,1.01035,1.01055,1.0103,1.01055,563800000.0
2007-12-18 19:00:00,1.0105,1.01055,1.0103,1.0103,598500000.0
2007-12-18 19:01:00,1.01035,1.01055,1.01,1.01005,477800000.0
2007-12-18 19:02:00,1.01005,1.0102,1.01,1.0101,27800000.0
2007-12-18 19:03:00,1.01015,1.0102,1.01005,1.0101,74500000.0
2007-12-18 19:04:00,1.0101,1.0101,1.01,1.0101,110900000.0
2007-12-18 19:05:00,1.0101,1.0102,1.0101,1.0101,21000000.0
2007-12-18 19:06:00,1.0101,1.0101,1.01005,1.01005,22500000.0
2007-12-18 19:07:00,1.01005,1.01035,1.01005,1.01025,73700000.0
2007-12-18 19:08:00,1.01025,1.01025,1.00995,1.00995,322800000.0
2007-12-18 19:09:00,1.00995,1.0103,1.00995,1.0101,35700000.0
2007-12-18 19:10:00,1.0101,1.0101,1.00995,1.01005,215500000.0
2007-12-18 19:11:00,1.01005,1.01015,1.00995,1.01005,216100000.0
2007-12-18 19:12:00,1.01005,1.0102,1.00995,1.0101,355100000.0
2007-12-18 19:13:00,1.0101,1.01025,1.01,1.0101,99400000.0
2007-12-18 19:14:00,1.0101,1.0104,1.01005,1.0104,163700000.0
2007-12-18 19:15:00,1.0104,1.01065,1.0104,1.0105,115600000.0
2007-12-18 19:16:00,1.0105,1.0105,1.0102,1.0103,200100000.0
2007-12-18 19:17:00,1.0103,1.0103,1.01,1.01025,400600000.0
2007-12-18 19:18:00,1.01025,1.01035,1.0102,1.0103,17100000.0
2007-12-18 19:19:00,1.0103,1.0103,1.0101,1.0101,229900000.0
2007-12-18 19:20:00,1.0101,1.0102,1.00995,1.01,153400000.0
2007-12-18 19:21:00,1.01,1.0101,1.01,1.01005,67500000.0
2007-12-18 19:22:00,1.01,1.01,1.00975,1.0099,224300000.0
2007-12-18 19:23:00,1.00985,1.01,1.00955,1.0096,367000001.0
2007-12-18 19:24:00,1.00955,1.01005,1.00955,1.00975,354600000.0
2007-12-18 19:25:00,1.00975,1.00985,1.0096,1.0096,56300000.0
2007-12-18 19:26:00,1.0096,1.00975,1.0096,1.00975,250000000.0
2007-12-18 19:27:00,1.0097,1.01,1.0096,1.00995,128700000.0
2007-12-18 19:28:00,1.00995,1.0101,1.0098,1.01005,68600000.0
2007-12-18 19:29:00,1.01005,1.0102,1.01,1.01,148700000.0
2007-12-18 19:30:00,1.01,1.0101,1.0099,1.01,235600000.0
2007-12-18 19:31:00,1.01,1.01005,1.00995,1.01005,366100000.0
2007-12-18 19:32:00,1.01005,1.01015,1.01,1.01005,298200000.0
2007-12-18 19:33:00,1.01005,1.01005,1.0099,1.0099,205200000.0
2007-12-18 19:34:00,1.0099,1.01005,1.0099,1.01,54800000.0
2007-12-18 19:35:00,1.01,1.0101,1.00995,1.01005,32300000.0
2007-12-18 19:36:00,1.0101,1.0101,1.01,1.01,119100000.0
2007-12-18 19:37:00,1.01,1.01005,1.0099,1.01,213800000.0
2007-12-18 19:38:00,1.01,1.01,1.00985,1.00995,125400000.0
2007-12-18 19:39:00,1.00995,1.0101,1.0099,1.01,113400000.0
2007-12-18 19:40:00,1.01,1.01,1.0097,1.0097,80900000.0
2007-12-18 19:41:00,1.00965,1.00975,1.00965,1.00975,12800000.0
2007-12-18 19:42:00,1.0097,1.0099,1.0097,1.00975,31500000.0
2007-12-18 19:43:00,1.00975,1.00975,1.00965,1.0097,307400000.0
2007-12-18 19:44:00,1.00965,1.0097,1.0096,1.0097,73600000.0
2007-12-18 19:45:00,1.0097,1.0097,1.0096,1.0096,131000000.0
2007-12-18 19:46:00,1.0096,1.00965,1.0096,1.00965,156100000.0
2007-12-18 19:47:00,1.0096,1.0096,1.0094,1.0094,167400000.0
2007-12-18 19:48:00,1.0094,1.0094,1.0091,1.00925,265600000.0
2007-12-18 19:49:00,1.00925,1.0093,1.00895,1.00905,153099999.0
2007-12-18 19:50:00,1.00905,1.00915,1.00835,1.00845,678100001.0
2007-12-18 19:51:00,1.00845,1.0087,1.00835,1.00855,238500000.0
2007-12-18 19:52:00,1.0085,1.00875,1.0085,1.00865,206400000.0
2007-12-18 19:53:00,1.00865,1.00865,1.00855,1.00855,78200000.0
2007-12-18 19:54:00,1.00855,1.00855,1.00835,1.0084,98900000.0
2007-12-18 19:55:00,1.00845,1.00845,1.0083,1.0084,106300000.0
2007-12-18 19:56:00,1.0084,1.00845,1.00835,1.0084,29900000.0
2007-12-18 19:57:00,1.0084,1.0084,1.0083,1.00835,25000000.0
2007-12-18 19:58:00,1.00835,1.00835,1.00815,1.00825,34351190.0
2007-12-18 19:59:00,1.00825,1.00835,1.00795,1.00795,244200000.0
2007-12-18 20:00:00,1.00795,1.00825,1.00765,1.0082,238800000.0
2007-12-18 20:01:00,1.00815,1.00815,1.00805,1.0081,37900000.0
2007-12-18 20:02:00,1.00805,1.00825,1.00805,1.00805,41400000.0
2007-12-18 20:03:00,1.00805,1.0082,1.00805,1.00815,202200000.0
2007-12-18 20:04:00,1.00815,1.00815,1.0077,1.00775,149500000.0
2007-12-18 20:05:00,1.0077,1.00795,1.0077,1.00795,135000000.0
2007-12-18 20:06:00,1.00795,1.00795,1.0078,1.00785,160500000.0
2007-12-18 20:07:00,1.00775,1.00785,1.0077,1.00775,358900000.0
2007-12-18 20:08:00,1.00775,1.0079,1.00775,1.0079,260700000.0
2007-12-18 20:09:00,1.0079,1.00815,1.00785,1.00785,431900000.0
2007-12-18 20:10:00,1.0079,1.00825,1.0079,1.008,101900000.0
2007-12-18 20:11:00,1.0081,1.0082,1.00795,1.00815,228000000.0
2007-12-18 20:12:00,1.0081,1.0081,1.00795,1.00805,125700000.0
2007-12-18 20:13:00,1.008,1.0081,1.008,1.0081,28600000.0
2007-12-18 20:14:00,1.0081,1.0081,1.00805,1.00805,15300000.0
2007-12-18 20:15:00,1.00805,1.0082,1.0079,1.0082,193000000.0
2007-12-18 20:16:00,1.00825,1.00865,1.0081,1.0081,219100000.0
2007-12-18 20:17:00,1.00815,1.0083,1.0081,1.0083,37300000.0
2007-12-18 20:18:00,1.00825,1.0083,1.0081,1.00825,123300000.0
2007-12-18 20:19:00,1.0083,1.0083,1.0081,1.00815,159100000.0
2007-12-18 20:20:00,1.0082,1.0083,1.0081,1.00825,99100000.0
2007-12-18 20:21:00,1.00825,1.00825,1.00805,1.0082,59800000.0
2007-12-18 20:22:00,1.0082,1.0082,1.008,1.00815,95300000.0
2007-12-18 20:23:00,1.00815,1.0082,1.0081,1.0081,19400000.0
2007-12-18 20:24:00,1.0081,1.0081,1.0081,1.0081,321500000.0
2007-12-18 20:25:00,1.0081,1.0081,1.00745,1.0075,197300000.0
2007-12-18 20:26:00,1.00745,1.00755,1.00725,1.00745,128500000.0
2007-12-18 20:27:00,1.0075,1.00755,1.00735,1.00745,82800000.0
2007-12-18 20:28:00,1.00745,1.00745,1.0072,1.00725,133300001.0
2007-12-18 20:29:00,1.00725,1.00725,1.00705,1.0071,82800000.0
2007-12-18 20:30:00,1.00715,1.0073,1.007,1.0072,114700000.0
2007-12-18 20:31:00,1.0072,1.00725,1.00715,1.00725,8400000.0
2007-12-18 20:32:00,1.00725,1.00735,1.0065,1.00655,213150000.0
2007-12-18 20:33:00,1.0065,1.00705,1.0065,1.00705,240800000.0
2007-12-18 20:34:00,1.00705,1.00705,1.00635,1.0067,347200000.0
2007-12-18 20:35:00,1.0067,1.0067,1.0064,1.0064,666400000.0
2007-12-18 20:36:00,1.0064,1.00645,1.0064,1.00645,284800000.0
2007-12-18 20:37:00,1.00645,1.0065,1.0063,1.0065,370299999.0
2007-12-18 20:38:00,1.0065,1.0066,1.0064,1.0066,536800008.0
2007-12-18 20:39:00,1.00655,1.00665,1.0065,1.0066,398500005.0
2007-12-18 20:40:00,1.0066,1.0066,1.00645,1.0066,1266199996.0
2007-12-18 20:41:00,1.0066,1.0066,1.0065,1.0066,856999985.0
2007-12-18 20:42:00,1.0066,1.00675,1.0066,1.00675,583200003.0
2007-12-18 20:43:00,1.00675,1.0071,1.00675,1.007,814099994.0
2007-12-18 20:44:00,1.007,1.0073,1.007,1.0072,1077099997.0
2007-12-18 20:45:00,1.0072,1.0075,1.0072,1.0074,924100000.0
2007-12-18 20:46:00,1.0074,1.0075,1.0074,1.0075,978000001.0
2007-12-18 20:47:00,1.0075,1.0075,1.00745,1.0075,77500000.0
2007-12-18 20:48:00,1.0075,1.0075,1.00735,1.0075,892300000.0
2007-12-18 20:49:00,1.0074,1.0075,1.0073,1.0073,292400000.0
2007-12-18 20:50:00,1.0073,1.0074,1.0073,1.0073,259500000.0
2007-12-18 20:51:00,1.0073,1.0073,1.0072,1.0072,220399998.0
2007-12-18 20:52:00,1.0073,1.0073,1.00715,1.0073,340100000.0
2007-12-18 20:53:00,1.0073,1.0073,1.0071,1.0071,450700002.0
2007-12-18 20:54:00,1.0071,1.0071,1.0071,1.0071,750500000.0
2007-12-18 20:55:00,1.0071,1.0071,1.007,1.007,197400000.0
2007-12-18 20:56:00,1.007,1.007,1.0068,1.007,512100000.0
2007-12-18 20:57:00,1.007,1.007,1.0068,1.007,218000000.0
2007-12-18 20:58:00,1.007,1.007,1.0068,1.007,227199999.0
2007-12-18 20:59:00,1.007,1.007,1.0065,1.0068,489500001.0
2007-12-18 21:00:00,1.0068,1.0072,1.0068,1.0071,1573099999.0
2007-12-18 21:01:00,1.0071,1.0071,1.0067,1.0069,866530912.0
2007-12-18 21:02:00,1.0069,1.0069,1.0066,1.0066,1084400003.0
2007-12-18 21:03:00,1.0066,1.0069,1.0066,1.0067,808799997.0
2007-12-18 21:04:00,1.0066,1.0067,1.0065,1.0067,401899995.0
2007-12-18 21:05:00,1.0067,1.0069,1.0067,1.0068,170100000.0
2007-12-18 21:06:00,1.0068,1.0068,1.00665,1.0067,153800000.0
2007-12-18 21:07:00,1.0067,1.007,1.0066,1.0066,961200001.0
2007-12-18 21:08:00,1.0067,1.0067,1.0065,1.0066,768600010.0
2007-12-18 21:09:00,1.0066,1.0067,1.0062,1.0062,975599999.0
2007-12-18 21:10:00,1.0062,1.0066,1.0062,1.0065,1007199999.0
2007-12-18 21:11:00,1.0065,1.0066,1.0064,1.0065,152200000.0
2007-12-18 21:12:00,1.0065,1.0065,1.0063,1.0063,247300000.0
2007-12-18 21:13:00,1.0064,1.0064,1.0062,1.0064,64000000.0
2007-12-18 21:14:00,1.0064,1.0067,1.0064,1.0065,326500000.0
2007-12-18 21:15:00,1.0065,1.0066,1.0064,1.0065,187400000.0
2007-12-18 21:16:00,1.0065,1.0068,1.0065,1.0067,675900000.0
2007-12-18 21:17:00,1.0067,1.0071,1.0067,1.0069,1000700001.0
2007-12-18 21:18:00,1.007,1.0072,1.0064,1.0065,1675499994.0
2007-12-18 21:19:00,1.0065,1.0068,1.0065,1.0066,541000000.0
2007-12-18 21:20:00,1.0066,1.0067,1.0065,1.0066,538900000.0
2007-12-18 21:21:00,1.0066,1.0066,1.0058,1.006,1363099995.0
2007-12-18 21:22:00,1.006,1.0066,1.0059,1.0065,659200000.0
2007-12-18 21:23:00,1.0065,1.0066,1.0061,1.0065,1702100008.0
2007-12-18 21:24:00,1.0066,1.0067,1.0065,1.00655,252100002.0
2007-12-18 21:25:00,1.0066,1.0066,1.0063,1.0064,907000003.0
2007-12-18 21:26:00,1.0064,1.0064,1.0062,1.0062,962599994.0
2007-12-18 21:27:00,1.0063,1.0063,1.0062,1.0062,248400004.0
2007-12-18 21:28:00,1.0062,1.0062,1.0061,1.0062,153800000.0
2007-12-18 21:29:00,1.0062,1.0062,1.0057,1.0058,584600003.0
2007-12-18 21:30:00,1.00575,1.0059,1.0057,1.0058,303499998.0
2007-12-18 21:31:00,1.0058,1.0058,1.0057,1.0057,824100000.0
2007-12-18 21:32:00,1.0057,1.0057,1.0049,1.0051,1033299999.0
2007-12-18 21:33:00,1.0051,1.0052,1.005,1.0052,673600004.0
2007-12-18 21:34:00,1.0052,1.0054,1.0052,1.0054,297300000.0
2007-12-18 21:35:00,1.0054,1.0054,1.0054,1.0054,76200000.0
2007-12-18 21:36:00,1.0054,1.0055,1.0054,1.0055,95800000.0
2007-12-18 21:37:00,1.0055,1.0056,1.0054,1.0054,987800004.0
2007-12-18 21:38:00,1.0055,1.0057,1.0055,1.0057,358300001.0
2007-12-18 21:39:00,1.00565,1.00585,1.00565,1.0057,323000000.0
2007-12-18 21:40:00,1.0057,1.0058,1.0057,1.0058,194700000.0
2007-12-18 21:41:00,1.0058,1.0059,1.0055,1.0057,611700000.0
2007-12-18 21:42:00,1.0057,1.0058,1.00565,1.0057,35000000.0
2007-12-18 21:43:00,1.0057,1.0058,1.0055,1.0057,306700001.0
2007-12-18 21:44:00,1.0057,1.0057,1.0053,1.0056,543800000.0
2007-12-18 21:45:00,1.0056,1.0056,1.0054,1.0056,587899998.0
2007-12-18 21:46:00,1.0056,1.0056,1.0055,1.0055,277000000.0
2007-12-18 21:47:00,1.0055,1.0056,1.0051,1.0051,589800000.0
2007-12-18 21:48:00,1.0051,1.0052,1.0045,1.0047,1072400008.0
2007-12-18 21:49:00,1.0046,1.005,1.0045,1.005,1418299991.0
2007-12-18 21:50:00,1.005,1.005,1.0048,1.0048,483000000.0
2007-12-18 21:51:00,1.0048,1.0048,1.0047,1.0047,53300000.0
2007-12-18 21:52:00,1.0047,1.0048,1.0044,1.0045,588700000.0
2007-12-18 21:53:00,1.00455,1.00455,1.00425,1.0045,1690699999.0
2007-12-18 21:54:00,1.0045,1.0048,1.0043,1.0043,947899993.0
2007-12-18 21:55:00,1.0052,1.0052,1.0052,1.0052,1269199996.0
2007-12-18 21:56:00,1.0044,1.0044,1.0039,1.0041,1269199996.0
2007-12-18 21:57:00,1.0041,1.0047,1.0041,1.0046,1328900002.0
2007-12-18 21:58:00,1.0046,1.0048,1.0045,1.0048,1022099998.0
2007-12-18 21:59:00,1.0048,1.0053,1.0047,1.0053,887700003.0
2007-12-18 22:00:00,1.0053,1.0053,1.0051,1.0052,497400000.0
2007-12-18 22:01:00,1.0052,1.0053,1.0051,1.0053,352700000.0
2007-12-18 22:02:00,1.0053,1.0053,1.005,1.0052,332600001.0
2007-12-18 22:03:00,1.0052,1.0052,1.0047,1.0047,492200001.0
2007-12-18 22:04:00,1.0048,1.0052,1.0047,1.0049,628599998.0
2007-12-18 22:05:00,1.0048,1.005,1.0048,1.0049,114800000.0
2007-12-18 22:06:00,1.0049,1.0051,1.0049,1.0051,215800000.0
2007-12-18 22:07:00,1.0051,1.0052,1.0051,1.0052,122100000.0
2007-12-18 22:08:00,1.0051,1.0051,1.0051,1.0051,65200000.0
2007-12-18 22:09:00,1.005,1.0052,1.005,1.0052,42000000.0
2007-12-18 22:10:00,1.0052,1.0052,1.005,1.005,717800000.0
2007-12-18 22:11:00,1.005,1.0051,1.0049,1.005,510199999.0
2007-12-18 22:12:00,1.005,1.005,1.005,1.005,126100000.0
2007-12-18 22:13:00,1.0051,1.0052,1.0049,1.0052,328800000.0
2007-12-18 22:14:00,1.0052,1.0052,1.0051,1.0051,594000005.0
2007-12-18 22:15:00,1.0051,1.0051,1.0051,1.0051,284900000.0
2007-12-18 22:16:00,1.0051,1.0051,1.005,1.0051,440800000.0
2007-12-18 22:17:00,1.0051,1.0052,1.0051,1.0052,415000000.0
2007-12-18 22:18:00,1.0052,1.0053,1.0052,1.0053,374900000.0
2007-12-18 22:19:00,1.0052,1.0053,1.0051,1.0053,367400000.0
2007-12-18 22:20:00,1.0053,1.0053,1.0051,1.0051,221399997.0
2007-12-18 22:21:00,1.0051,1.0051,1.0049,1.0051,389200002.0
2007-12-18 22:22:00,1.005,1.0052,1.00475,1.0051,607399998.0
2007-12-18 22:23:00,1.0051,1.0051,1.005,1.005,267300000.0
2007-12-18 22:24:00,1.005,1.0051,1.005,1.0051,244700000.0
2007-12-18 22:25:00,1.0051,1.0052,1.0049,1.0049,298900000.0
2007-12-18 22:26:00,1.0049,1.0054,1.0049,1.0053,528200000.0
2007-12-18 22:27:00,1.0053,1.0053,1.005,1.0051,362000001.0
2007-12-18 22:28:00,1.0051,1.0052,1.005,1.005,323100000.0
2007-12-18 22:29:00,1.005,1.005,1.0048,1.0049,449899998.0
2007-12-18 22:30:00,1.005,1.005,1.0048,1.005,175500000.0
2007-12-18 22:31:00,1.005,1.005,1.0049,1.005,949100000.0
2007-12-18 22:32:00,1.005,1.005,1.0048,1.0048,386100000.0
2007-12-18 22:33:00,1.0049,1.0056,1.0048,1.0055,916899998.0
2007-12-18 22:34:00,1.0055,1.0056,1.0053,1.0055,409899996.0
2007-12-18 22:35:00,1.0055,1.0055,1.0055,1.0055,26800000.0
2007-12-18 22:36:00,1.0055,1.0056,1.00525,1.0056,486600005.0
2007-12-18 22:37:00,1.0056,1.0056,1.0053,1.0053,440900000.0
2007-12-18 22:38:00,1.0053,1.0056,1.0052,1.0055,606100003.0
2007-12-18 22:39:00,1.0054,1.0054,1.0053,1.0054,76100000.0
2007-12-18 22:40:00,1.0053,1.0056,1.0053,1.0054,107100000.0
2007-12-18 22:41:00,1.0054,1.0054,1.0054,1.0054,63200000.0
2007-12-18 22:42:00,1.0054,1.0057,1.0054,1.0057,156100000.0
2007-12-18 22:43:00,1.0057,1.0057,1.0055,1.0057,107000000.0
2007-12-18 22:44:00,1.0057,1.0058,1.0057,1.0057,34600000.0
2007-12-18 22:45:00,1.0057,1.0057,1.0056,1.0056,74600000.0
2007-12-18 22:46:00,1.0056,1.0056,1.0054,1.0056,230400000.0
2007-12-18 22:47:00,1.0056,1.0056,1.0053,1.0053,127700000.0
2007-12-18 22:48:00,1.0053,1.0054,1.0053,1.0053,167000000.0
2007-12-18 22:49:00,1.0053,1.0053,1.005,1.005,49100000.0
2007-12-18 22:50:00,1.005,1.0052,1.0049,1.0051,495199995.0
2007-12-18 22:51:00,1.0051,1.0053,1.0051,1.0052,277600000.0
2007-12-18 22:52:00,1.0052,1.0053,1.0052,1.0052,105500000.0
2007-12-18 22:53:00,1.0053,1.0053,1.005,1.0051,156600006.0
2007-12-18 22:54:00,1.0052,1.0053,1.005,1.0052,203999998.0
2007-12-18 22:55:00,1.0052,1.0053,1.005,1.0052,159600000.0
2007-12-18 22:56:00,1.0052,1.0054,1.0052,1.0053,267600000.0
2007-12-18 22:57:00,1.0054,1.0054,1.0053,1.0053,188300000.0
2007-12-18 22:58:00,1.0054,1.0054,1.0051,1.0052,85400000.0
2007-12-18 22:59:00,1.0052,1.0054,1.0052,1.0054,219199999.0
2007-12-18 23:00:00,1.0054,1.0054,1.005,1.0051,387200000.0
2007-12-18 23:01:00,1.005,1.0051,1.005,1.0051,292600001.0
2007-12-18 23:02:00,1.0051,1.0051,1.0049,1.0049,245199997.0
2007-12-18 23:03:00,1.0049,1.005,1.0045,1.0045,475411311.0
2007-12-18 23:04:00,1.0045,1.0046,1.0041,1.0041,381100000.0
2007-12-18 23:05:00,1.0041,1.0043,1.004,1.0043,237699999.0
2007-12-18 23:06:00,1.0043,1.0048,1.0042,1.0043,1048800002.0
2007-12-18 23:07:00,1.0044,1.0048,1.0043,1.0048,658599997.0
2007-12-18 23:08:00,1.0047,1.005,1.00455,1.005,259900000.0
2007-12-18 23:09:00,1.005,1.00525,1.00495,1.00525,244800000.0
2007-12-18 23:10:00,1.00525,1.0055,1.0052,1.0052,321499994.0
2007-12-18 23:11:00,1.0052,1.0054,1.0051,1.00515,350899999.0
2007-12-18 23:12:00,1.0051,1.0053,1.0051,1.0052,269599999.0
2007-12-18 23:13:00,1.0052,1.0054,1.0052,1.0054,605999993.0
2007-12-18 23:14:00,1.0054,1.00555,1.0054,1.0055,273800002.0
2007-12-18 23:15:00,1.0055,1.0056,1.0055,1.00555,91400000.0
2007-12-18 23:16:00,1.00555,1.0058,1.0055,1.00565,117200000.0
2007-12-18 23:17:00,1.00565,1.0058,1.0055,1.00575,133700000.0
2007-12-18 23:18:00,1.00575,1.00575,1.0055,1.0056,360000000.0
2007-12-18 23:19:00,1.0056,1.0056,1.0056,1.0056,17800000.0
2007-12-18 23:20:00,1.0056,1.0056,1.0055,1.0055,55200000.0
2007-12-18 23:21:00,1.0056,1.0056,1.0055,1.0056,72300000.0
2007-12-18 23:22:00,1.0056,1.0056,1.00515,1.0052,23500000.0
2007-12-18 23:23:00,1.0052,1.0053,1.0051,1.0053,435599992.0
2007-12-18 23:24:00,1.0053,1.0053,1.0053,1.0053,66600000.0
2007-12-18 23:25:00,1.00525,1.00535,1.0052,1.0053,115000000.0
2007-12-18 23:26:00,1.0053,1.0053,1.0051,1.00525,48000000.0
2007-12-18 23:27:00,1.00525,1.00545,1.0051,1.0053,98099999.0
2007-12-18 23:28:00,1.0053,1.0054,1.00525,1.0053,37800000.0
2007-12-18 23:29:00,1.0053,1.00535,1.00515,1.00535,65900000.0
2007-12-18 23:30:00,1.00535,1.00545,1.0053,1.0054,200700000.0
2007-12-18 23:31:00,1.0054,1.0054,1.0051,1.0052,224900003.0
2007-12-18 23:32:00,1.0053,1.0053,1.00515,1.0053,204400000.0
2007-12-18 23:33:00,1.0053,1.0054,1.0053,1.0054,200700000.0
2007-12-18 23:34:00,1.00525,1.0056,1.0052,1.0056,392000000.0
2007-12-18 23:35:00,1.0056,1.0056,1.0052,1.0052,321400000.0
2007-12-18 23:36:00,1.0053,1.0056,1.0053,1.0056,135500000.0
2007-12-18 23:37:00,1.0056,1.0056,1.0052,1.0052,8776895.0
2007-12-18 23:38:00,1.0051,1.0051,1.005,1.0051,94200000.0
2007-12-18 23:39:00,1.00515,1.00515,1.00515,1.00515,26400000.0
2007-12-18 23:40:00,1.00515,1.00515,1.00505,1.0051,27200000.0
2007-12-18 23:41:00,1.00505,1.0053,1.00505,1.0052,401200000.0
2007-12-18 23:42:00,1.0052,1.0052,1.005,1.00515,60300000.0
2007-12-18 23:43:00,1.00515,1.0055,1.005,1.0052,168500000.0
2007-12-18 23:44:00,1.0052,1.0052,1.00515,1.0052,96000000.0
2007-12-18 23:45:00,1.00515,1.0052,1.005,1.0052,227800000.0
2007-12-18 23:46:00,1.00515,1.0053,1.005,1.005,218899999.0
2007-12-18 23:47:00,1.00495,1.00515,1.00495,1.00515,26400000.0
2007-12-18 23:48:00,1.00515,1.0052,1.005,1.0052,62400000.0
2007-12-18 23:49:00,1.0052,1.0052,1.005,1.0052,243800000.0
2007-12-18 23:50:00,1.0051,1.0053,1.0051,1.0052,684200000.0
2007-12-18 23:51:00,1.0052,1.0052,1.0052,1.0052,108000000.0
2007-12-18 23:52:00,1.0052,1.0053,1.0052,1.0052,190400000.0
2007-12-18 23:53:00,1.0052,1.0056,1.0052,1.0053,217599997.0
2007-12-18 23:54:00,1.0053,1.0055,1.0053,1.0053,327999993.0
2007-12-18 23:55:00,1.0053,1.0054,1.0053,1.0054,125600000.0
2007-12-18 23:56:00,1.0054,1.0055,1.0054,1.0054,273600000.0
2007-12-18 23:57:00,1.0053,1.0053,1.0053,1.0053,12000000.0
2007-12-18 23:58:00,1.0053,1.0054,1.0053,1.0054,34400000.0
2007-12-18 23:59:00,1.0053,1.0055,1.0053,1.0054,82400000.0
2007-12-19 00:00:00,1.0054,1.0055,1.0054,1.0055,39200000.0
2007-12-19 00:01:00,1.0053,1.0055,1.0053,1.0055,116000000.0
2007-12-19 00:02:00,1.0055,1.0055,1.0054,1.0055,178400000.0
2007-12-19 00:03:00,1.0055,1.0055,1.0051,1.0052,150400000.0
2007-12-19 00:04:00,1.00491,1.00491,1.00476,1.00487,74700000.0
2007-12-19 00:05:00,1.0053,1.0053,1.0051,1.0052,98400000.0
2007-12-19 00:06:00,1.0052,1.0053,1.005,1.0051,175900000.0
2007-12-19 00:07:00,1.0052,1.0052,1.0049,1.0052,104600000.0
2007-12-19 00:08:00,1.0052,1.0052,1.0052,1.0052,16000000.0
2007-12-19 00:09:00,1.0052,1.0052,1.0051,1.0052,41000000.0
2007-12-19 00:10:00,1.0051,1.0054,1.0051,1.0053,160399997.0
2007-12-19 00:11:00,1.0053,1.0053,1.0051,1.0051,233599993.0
2007-12-19 00:12:00,1.0051,1.0052,1.0046,1.0046,152600000.0
2007-12-19 00:13:00,1.0046,1.0047,1.0045,1.0045,259500004.0
2007-12-19 00:14:00,1.0046,1.0046,1.0045,1.0045,382300015.0
2007-12-19 00:15:00,1.0046,1.005,1.0046,1.0049,221400000.0
2007-12-19 00:16:00,1.0049,1.00528,1.00445,1.0049,177100000.0
2007-12-19 00:17:00,1.0049,1.0049,1.0048,1.0049,129600000.0
2007-12-19 00:18:00,1.0049,1.0049,1.0048,1.0049,149900000.0
2007-12-19 00:19:00,1.0049,1.0049,1.0048,1.0049,52200000.0
2007-12-19 00:20:00,1.0048,1.005,1.0048,1.005,306000000.0
2007-12-19 00:21:00,1.00485,1.0053,1.0048,1.0051,305700000.0
2007-12-19 00:22:00,1.0052,1.0052,1.0052,1.0052,176900000.0
2007-12-19 00:23:00,1.0052,1.0052,1.005,1.005,148700000.0
2007-12-19 00:24:00,1.005,1.00562,1.005,1.0055,79600000.0
2007-12-19 00:25:00,1.0055,1.0056,1.0055,1.0056,20400000.0
2007-12-19 00:26:00,1.0056,1.0056,1.0055,1.0055,20400000.0
2007-12-19 00:27:00,1.0055,1.0055,1.0055,1.0055,7200000.0
2007-12-19 00:28:00,1.00535,1.00553,1.00533,1.00548,170700000.0
2007-12-19 00:29:00,1.0056,1.0058,1.0055,1.0058,73300000.0
2007-12-19 00:30:00,1.0058,1.0058,1.0054,1.0054,56600000.0
2007-12-19 00:31:00,1.0054,1.0057,1.0054,1.0057,44400000.0
2007-12-19 00:32:00,1.0057,1.0057,1.0056,1.0056,31600000.0
2007-12-19 00:33:00,1.0056,1.0056,1.0056,1.0056,9700000.0
2007-12-19 00:34:00,1.0058,1.0059,1.0058,1.0059,23600000.0
2007-12-19 00:35:00,1.0059,1.0062,1.0057,1.0057,410100001.0
2007-12-19 00:36:00,1.0057,1.0057,1.0056,1.0057,86800000.0
2007-12-19 00:37:00,1.0057,1.0057,1.0057,1.0057,8000000.0
2007-12-19 00:38:00,1.0058,1.0058,1.0058,1.0058,21200000.0
2007-12-19 00:39:00,1.0058,1.0058,1.0058,1.0058,5600000.0
2007-12-19 00:40:00,1.0057,1.0057,1.0057,1.0057,11200000.0
2007-12-19 00:41:00,1.0059,1.006,1.0059,1.006,62000000.0
2007-12-19 00:42:00,1.0059,1.006,1.0058,1.0058,37600000.0
2007-12-19 00:43:00,1.0058,1.0063,1.0058,1.0062,122800000.0
2007-12-19 00:44:00,1.0062,1.0062,1.006,1.006,111600000.0
2007-12-19 00:45:00,1.006,1.0064,1.006,1.0061,62000000.0
2007-12-19 00:46:00,1.006,1.006,1.006,1.006,11000000.0
2007-12-19 00:47:00,1.006,1.006,1.00585,1.0059,159699999.0
2007-12-19 00:48:00,1.0062,1.0063,1.00615,1.00615,25200000.0
2007-12-19 00:49:00,1.0062,1.0062,1.0056,1.0058,180600000.0
2007-12-19 00:50:00,1.0057,1.0059,1.0056,1.0059,100700000.0
2007-12-19 00:51:00,1.0057,1.0058,1.0057,1.0058,63400000.0
2007-12-19 00:52:00,1.0058,1.0058,1.00575,1.00575,10400000.0
2007-12-19 00:53:00,1.00575,1.00575,1.00575,1.00575,4000000.0
2007-12-19 00:54:00,1.0058,1.0061,1.0058,1.00595,39600000.0
2007-12-19 00:55:00,1.00586,1.00586,1.00574,1.00574,27600000.0
2007-12-19 00:56:00,1.0059,1.00602,1.0059,1.00595,89700000.0
2007-12-19 00:57:00,1.00595,1.00595,1.00595,1.00595,8000000.0
2007-12-19 00:58:00,1.00595,1.0062,1.0057,1.0057,79300000.0
2007-12-19 00:59:00,1.00575,1.00575,1.00555,1.00555,32000000.0
2007-12-19 01:00:00,1.0056,1.00575,1.0056,1.00575,30400000.0
2007-12-19 01:01:00,1.0057,1.00575,1.0056,1.0056,19100000.0
2007-12-19 01:02:00,1.00575,1.00575,1.0057,1.0057,10500000.0
2007-12-19 01:03:00,1.0055,1.0057,1.0055,1.0057,63900000.0
2007-12-19 01:04:00,1.0057,1.0058,1.0056,1.0056,40000000.0
2007-12-19 01:05:00,1.0056,1.0058,1.0056,1.0058,18000000.0
2007-12-19 01:06:00,1.00565,1.006,1.00565,1.006,74600000.0
2007-12-19 01:07:00,1.006,1.006,1.006,1.006,1200000.0
2007-12-19 01:08:00,1.0058,1.00585,1.00561,1.00565,131100000.0
2007-12-19 01:09:00,1.006,1.0061,1.006,1.0061,5200000.0
2007-12-19 01:10:00,1.0061,1.0062,1.0061,1.0061,158500000.0
2007-12-19 01:11:00,1.0061,1.0062,1.0061,1.0062,12000000.0
2007-12-19 01:12:00,1.0061,1.0061,1.0061,1.0061,14400000.0
2007-12-19 01:13:00,1.00605,1.0061,1.00605,1.0061,10600000.0
2007-12-19 01:14:00,1.0061,1.0061,1.0057,1.0057,32200000.0
2007-12-19 01:15:00,1.00565,1.006,1.00565,1.0059,20000000.0
2007-12-19 01:16:00,1.0059,1.0062,1.0059,1.0059,126500000.0
2007-12-19 01:17:00,1.0062,1.0062,1.0059,1.0059,28500000.0
2007-12-19 01:18:00,1.006,1.006,1.0057,1.0058,80600000.0
2007-12-19 01:19:00,1.006,1.006,1.006,1.006,80500000.0
2007-12-19 01:20:00,1.006,1.006,1.006,1.006,6500000.0
2007-12-19 01:21:00,1.0059,1.0059,1.0059,1.0059,16000000.0
2007-12-19 01:22:00,1.006,1.0063,1.0059,1.006,87700000.0
2007-12-19 01:23:00,1.006,1.0063,1.0059,1.0059,243200001.0
2007-12-19 01:24:00,1.0059,1.006,1.0057,1.0057,145100000.0
2007-12-19 01:25:00,1.0057,1.0059,1.0057,1.0059,125100000.0
2007-12-19 01:26:00,1.0059,1.0062,1.0057,1.00575,184499998.0
2007-12-19 01:27:00,1.00575,1.00575,1.00565,1.00565,45100000.0
2007-12-19 01:28:00,1.00565,1.0057,1.00525,1.00525,176000000.0
2007-12-19 01:29:00,1.00525,1.0056,1.0045,1.00555,507500001.0
2007-12-19 01:30:00,1.00555,1.00555,1.0051,1.0055,268600000.0
2007-12-19 01:31:00,1.00545,1.0055,1.00545,1.0055,5500000.0
2007-12-19 01:32:00,1.0055,1.0055,1.00545,1.0055,9000000.0
2007-12-19 01:33:00,1.0055,1.0055,1.0053,1.00545,21000000.0
2007-12-19 01:34:00,1.00545,1.0055,1.0054,1.0055,93300000.0
2007-12-19 01:35:00,1.0055,1.0056,1.0055,1.0056,61800000.0
2007-12-19 01:36:00,1.0056,1.0056,1.0055,1.0055,14300000.0
2007-12-19 01:37:00,1.0055,1.0055,1.0054,1.0054,26400000.0
2007-12-19 01:38:00,1.0056,1.0056,1.0056,1.0056,5500000.0
2007-12-19 01:39:00,1.0056,1.0056,1.0056,1.0056,10500000.0
2007-12-19 01:40:00,1.0055,1.0055,1.0055,1.0055,4000000.0
2007-12-19 01:41:00,1.0055,1.0058,1.0055,1.0058,162000000.0
2007-12-19 01:42:00,1.0058,1.0058,1.0058,1.0058,94800000.0
2007-12-19 01:43:00,1.0058,1.0058,1.0058,1.0058,500000.0
2007-12-19 01:44:00,1.0058,1.0058,1.0058,1.0058,26000000.0
2007-12-19 01:45:00,1.00575,1.00575,1.0056,1.0056,16000000.0
2007-12-19 01:46:00,1.0058,1.0058,1.0058,1.0058,500000.0
2007-12-19 01:47:00,1.0057,1.0058,1.0057,1.0058,52200000.0
2007-12-19 01:48:00,1.0057,1.0058,1.0057,1.0058,11000000.0
2007-12-19 01:49:00,1.0057,1.0058,1.0057,1.0058,9800000.0
2007-12-19 01:50:00,1.0057,1.0057,1.00553,1.00553,4700000.0
2007-12-19 01:51:00,1.0058,1.0058,1.0056,1.0056,143600000.0
2007-12-19 01:52:00,1.00555,1.0056,1.00525,1.00525,164700000.0
2007-12-19 01:53:00,1.00525,1.00525,1.005,1.0052,107200000.0
2007-12-19 01:54:00,1.0052,1.0052,1.00515,1.00515,40000000.0
2007-12-19 01:55:00,1.00515,1.00515,1.0049,1.005,62600002.0
2007-12-19 01:56:00,1.0052,1.0052,1.0052,1.0052,56900000.0
2007-12-19 01:57:00,1.0052,1.0053,1.0052,1.0053,119600000.0
2007-12-19 01:58:00,1.0053,1.0053,1.00525,1.00525,8200000.0
2007-12-19 01:59:00,1.0054,1.0056,1.0053,1.0054,173399999.0
2007-12-19 02:00:00,1.0053,1.0054,1.0051,1.0051,618000002.0
2007-12-19 02:01:00,1.0051,1.00555,1.0051,1.0052,306399999.0
2007-12-19 02:02:00,1.0052,1.0053,1.0052,1.0053,27800000.0
2007-12-19 02:03:00,1.0053,1.0053,1.0053,1.0053,44000000.0
2007-12-19 02:04:00,1.0053,1.0053,1.0053,1.0053,50400000.0
2007-12-19 02:05:00,1.0052,1.0053,1.0051,1.0053,29200000.0
2007-12-19 02:06:00,1.0053,1.00535,1.0052,1.0053,91299999.0
2007-12-19 02:07:00,1.00535,1.00535,1.00535,1.00535,36000000.0
2007-12-19 02:08:00,1.00535,1.00535,1.0052,1.0052,203700000.0
2007-12-19 02:09:00,1.0052,1.0053,1.0051,1.0052,247200001.0
2007-12-19 02:10:00,1.0053,1.0053,1.0052,1.0053,23700000.0
2007-12-19 02:11:00,1.0053,1.0053,1.0051,1.00525,215200002.0
2007-12-19 02:12:00,1.00509,1.00514,1.00491,1.00491,57900000.0
2007-12-19 02:13:00,1.0054,1.0055,1.005,1.0051,370600001.0
2007-12-19 02:14:00,1.0051,1.0052,1.005,1.0052,101600000.0
2007-12-19 02:15:00,1.0051,1.00525,1.0051,1.00525,12800000.0
2007-12-19 02:16:00,1.00525,1.00525,1.00525,1.00525,1600000.0
2007-12-19 02:17:00,1.00525,1.00525,1.0051,1.0051,38700000.0
2007-12-19 02:18:00,1.00477,1.00504,1.00476,1.00483,173900000.0
2007-12-19 02:19:00,1.0051,1.00525,1.0051,1.00525,13300000.0
2007-12-19 02:20:00,1.00525,1.00525,1.00525,1.00525,25600000.0
2007-12-19 02:21:00,1.00525,1.00525,1.00525,1.00525,4800000.0
2007-12-19 02:22:00,1.0051,1.00525,1.0051,1.00525,9600000.0
2007-12-19 02:23:00,1.00485,1.00485,1.00481,1.00482,19100000.0
2007-12-19 02:24:00,1.0051,1.00525,1.005,1.0051,37500000.0
2007-12-19 02:25:00,1.00525,1.00525,1.0051,1.0051,5600000.0
2007-12-19 02:26:00,1.0048,1.00485,1.00473,1.00485,29000000.0
2007-12-19 02:27:00,1.00525,1.00555,1.00525,1.0053,212300000.0
2007-12-19 02:28:00,1.0053,1.0053,1.0052,1.00525,98700000.0
2007-12-19 02:29:00,1.00488,1.00523,1.00488,1.00506,282000000.0
2007-12-19 02:30:00,1.0053,1.0053,1.00525,1.0053,97700000.0
2007-12-19 02:31:00,1.00525,1.00525,1.0052,1.0052,7200000.0
2007-12-19 02:32:00,1.00525,1.00525,1.00525,1.00525,3200000.0
2007-12-19 02:33:00,1.00503,1.00529,1.00499,1.00509,213149997.0
2007-12-19 02:34:00,1.00525,1.0054,1.00525,1.0054,34500000.0
2007-12-19 02:35:00,1.0054,1.0054,1.00525,1.00525,8900000.0
2007-12-19 02:36:00,1.00525,1.0055,1.00525,1.0054,141800000.0
2007-12-19 02:37:00,1.0054,1.00575,1.0054,1.0055,291200000.0
2007-12-19 02:38:00,1.0055,1.0055,1.0053,1.0053,9200000.0
2007-12-19 02:39:00,1.0053,1.00555,1.00525,1.0055,400200000.0
2007-12-19 02:40:00,1.0055,1.0055,1.0055,1.0055,44800000.0
2007-12-19 02:41:00,1.0055,1.00565,1.0054,1.0055,277100000.0
2007-12-19 02:42:00,1.0055,1.0057,1.0055,1.0057,91100000.0
2007-12-19 02:43:00,1.0057,1.0058,1.0057,1.0057,37600000.0
2007-12-19 02:44:00,1.0057,1.0057,1.0057,1.0057,1600000.0
2007-12-19 02:45:00,1.0055,1.0057,1.0055,1.0057,51400000.0
2007-12-19 02:46:00,1.0057,1.0057,1.0057,1.0057,1600000.0
2007-12-19 02:47:00,1.00558,1.00558,1.00553,1.00553,14400000.0
2007-12-19 02:48:00,1.0057,1.0057,1.0057,1.0057,25600000.0
2007-12-19 02:49:00,1.0057,1.0057,1.0057,1.0057,19300000.0
2007-12-19 02:50:00,1.0057,1.0057,1.0053,1.0053,40100000.0
2007-12-19 02:51:00,1.0053,1.0057,1.0053,1.0057,116600000.0
2007-12-19 02:52:00,1.0055,1.0057,1.0055,1.0057,4000000.0
2007-12-19 02:53:00,1.0057,1.0058,1.0056,1.0057,102400000.0
2007-12-19 02:54:00,1.0057,1.0057,1.0053,1.00535,141600000.0
2007-12-19 02:55:00,1.00535,1.0056,1.0053,1.0054,276199999.0
2007-12-19 02:56:00,1.0054,1.0054,1.0052,1.0054,171600000.0
2007-12-19 02:57:00,1.0058,1.0058,1.0054,1.0054,154700000.0
2007-12-19 02:58:00,1.0054,1.0058,1.005,1.005,372200000.0
2007-12-19 02:59:00,1.0053,1.0053,1.005,1.005,98700000.0
2007-12-19 03:00:00,1.0049,1.0054,1.0049,1.005,123800000.0
2007-12-19 03:01:00,1.005,1.005,1.005,1.005,129900000.0
2007-12-19 03:02:00,1.005,1.005,1.005,1.005,109700000.0
2007-12-19 03:03:00,1.00495,1.005,1.00495,1.005,97100000.0
2007-12-19 03:04:00,1.005,1.0052,1.0049,1.005,250100000.0
2007-12-19 03:05:00,1.005,1.005,1.00485,1.00485,34100000.0
2007-12-19 03:06:00,1.00485,1.0053,1.00485,1.0053,291100000.0
2007-12-19 03:07:00,1.0053,1.0053,1.00515,1.00515,23600000.0
2007-12-19 03:08:00,1.00515,1.00515,1.00505,1.00505,25600000.0
2007-12-19 03:09:00,1.00515,1.00515,1.00515,1.00515,12000000.0
2007-12-19 03:10:00,1.00515,1.0053,1.0051,1.0051,14400000.0
2007-12-19 03:11:00,1.00505,1.0051,1.00505,1.0051,10200000.0
2007-12-19 03:12:00,1.0051,1.0051,1.0051,1.0051,4000000.0
2007-12-19 03:13:00,1.0051,1.0053,1.0051,1.0053,20500000.0
2007-12-19 03:14:00,1.0053,1.0053,1.00475,1.00475,21200000.0
2007-12-19 03:15:00,1.005,1.0053,1.005,1.0053,30800000.0
2007-12-19 03:16:00,1.00493,1.00508,1.00483,1.00493,126100000.0
2007-12-19 03:17:00,1.005,1.005,1.005,1.005,4000000.0
2007-12-19 03:18:00,1.005,1.005,1.005,1.005,24000000.0
2007-12-19 03:19:00,1.005,1.005,1.005,1.005,4000000.0
2007-12-19 03:20:00,1.005,1.005,1.005,1.005,12000000.0
2007-12-19 03:21:00,1.005,1.005,1.005,1.005,12000000.0
2007-12-19 03:22:00,1.005,1.0053,1.005,1.0053,33000000.0
2007-12-19 03:23:00,1.005,1.0053,1.0048,1.0048,83200000.0
2007-12-19 03:24:00,1.0048,1.005,1.0046,1.0049,125100000.0
2007-12-19 03:25:00,1.0046,1.0048,1.0046,1.0048,20800000.0
2007-12-19 03:26:00,1.0046,1.0047,1.0046,1.0047,12700000.0
2007-12-19 03:27:00,1.0047,1.00495,1.0047,1.00495,343200000.0
2007-12-19 03:28:00,1.0049,1.0049,1.0047,1.0049,340700000.0
2007-12-19 03:29:00,1.0049,1.0049,1.0046,1.0048,264600000.0
2007-12-19 03:30:00,1.0048,1.0048,1.0046,1.0047,261700000.0
2007-12-19 03:31:00,1.0047,1.0047,1.00465,1.0047,18100000.0
2007-12-19 03:32:00,1.0048,1.0049,1.0048,1.0049,13600000.0
2007-12-19 03:33:00,1.00475,1.005,1.00475,1.005,4200000.0
2007-12-19 03:34:00,1.00475,1.00475,1.0047,1.0047,20000000.0
2007-12-19 03:35:00,1.0049,1.0049,1.0049,1.0049,400000.0
2007-12-19 03:36:00,1.0047,1.0047,1.00465,1.0047,10800000.0
2007-12-19 03:37:00,1.0049,1.0049,1.0049,1.0049,1800000.0
2007-12-19 03:38:00,1.00432,1.00452,1.00417,1.00449,272200000.0
2007-12-19 03:39:00,1.0049,1.0049,1.0049,1.0049,9000000.0
2007-12-19 03:40:00,1.005,1.005,1.0049,1.0049,27100000.0
2007-12-19 03:41:00,1.0049,1.005,1.0047,1.0047,239900000.0
2007-12-19 03:42:00,1.0047,1.0047,1.0046,1.0046,245400000.0
2007-12-19 03:43:00,1.0046,1.0046,1.0046,1.0046,107900000.0
2007-12-19 03:44:00,1.0046,1.0046,1.0044,1.0044,116900000.0
2007-12-19 03:45:00,1.0045,1.0045,1.0041,1.0042,61400000.0
2007-12-19 03:46:00,1.0042,1.0042,1.0041,1.0041,101600000.0
2007-12-19 03:47:00,1.0041,1.0043,1.0041,1.0041,130700000.0
2007-12-19 03:48:00,1.0041,1.0042,1.0041,1.0042,146800000.0
2007-12-19 03:49:00,1.0042,1.00435,1.004,1.00435,307399997.0
2007-12-19 03:50:00,1.0042,1.0044,1.0042,1.00435,64800000.0
2007-12-19 03:51:00,1.00435,1.00445,1.0043,1.00445,148900000.0
2007-12-19 03:52:00,1.00445,1.0047,1.00445,1.0047,66600000.0
2007-12-19 03:53:00,1.0047,1.0047,1.0041,1.0041,199200000.0
2007-12-19 03:54:00,1.0041,1.0042,1.004,1.004,594600002.0
2007-12-19 03:55:00,1.0041,1.00435,1.0039,1.0043,298299998.0
2007-12-19 03:56:00,1.0043,1.00455,1.004,1.00455,387700000.0
2007-12-19 03:57:00,1.00455,1.00455,1.0045,1.0045,72800000.0
2007-12-19 03:58:00,1.0045,1.00455,1.0045,1.00455,29200000.0
2007-12-19 03:59:00,1.00455,1.00455,1.0045,1.00455,107500000.0
2007-12-19 04:00:00,1.0045,1.0045,1.0045,1.0045,34800000.0
2007-12-19 04:01:00,1.0045,1.00455,1.0045,1.0045,90800000.0
2007-12-19 04:02:00,1.0045,1.0045,1.00445,1.00445,26400000.0
2007-12-19 04:03:00,1.00435,1.0045,1.00435,1.0045,74800000.0
2007-12-19 04:04:00,1.0045,1.0046,1.0044,1.0046,406000000.0
2007-12-19 04:05:00,1.0046,1.0046,1.0045,1.0045,170900000.0
2007-12-19 04:06:00,1.0044,1.0045,1.0044,1.0045,43900000.0
2007-12-19 04:07:00,1.0044,1.0045,1.0044,1.0045,33300000.0
2007-12-19 04:08:00,1.0044,1.0045,1.0044,1.00445,100400001.0
2007-12-19 04:09:00,1.0044,1.00445,1.0044,1.0044,56200000.0
2007-12-19 04:10:00,1.0044,1.0044,1.0044,1.0044,48400000.0
2007-12-19 04:11:00,1.0044,1.0044,1.0043,1.0044,53200000.0
2007-12-19 04:12:00,1.00445,1.0048,1.00445,1.0048,58700000.0
2007-12-19 04:13:00,1.0044,1.0045,1.0043,1.0044,606399998.0
2007-12-19 04:14:00,1.0044,1.0053,1.0043,1.005,576899995.0
2007-12-19 04:15:00,1.005,1.0053,1.0049,1.00505,403800000.0
2007-12-19 04:16:00,1.00505,1.0055,1.00505,1.00505,62400000.0
2007-12-19 04:17:00,1.00505,1.00505,1.00505,1.00505,25600000.0
2007-12-19 04:18:00,1.005,1.0051,1.005,1.0051,199700000.0
2007-12-19 04:19:00,1.0051,1.0051,1.0051,1.0051,106400000.0
2007-12-19 04:20:00,1.0051,1.0051,1.0051,1.0051,232000000.0
2007-12-19 04:21:00,1.0051,1.0051,1.0051,1.0051,97900000.0
2007-12-19 04:22:00,1.005,1.0051,1.005,1.0051,27800000.0
2007-12-19 04:23:00,1.0051,1.0051,1.0051,1.0051,11800000.0
2007-12-19 04:24:00,1.0051,1.0051,1.0051,1.0051,10000000.0
2007-12-19 04:25:00,1.0051,1.0051,1.005,1.005,58500000.0
2007-12-19 04:26:00,1.005,1.0051,1.005,1.0051,51200000.0
2007-12-19 04:27:00,1.0051,1.0051,1.00495,1.0051,11100000.0
2007-12-19 04:28:00,1.00495,1.0051,1.00495,1.0051,5900000.0
2007-12-19 04:29:00,1.00505,1.0051,1.00505,1.0051,1900000.0
2007-12-19 04:30:00,1.00495,1.0051,1.00495,1.0051,6600000.0
2007-12-19 04:31:00,1.00495,1.0051,1.00495,1.0051,5100000.0
2007-12-19 04:32:00,1.005,1.0052,1.00475,1.0051,107700000.0
2007-12-19 04:33:00,1.0051,1.0052,1.00475,1.0051,67699999.0
2007-12-19 04:34:00,1.0051,1.0051,1.0048,1.0048,44400000.0
2007-12-19 04:35:00,1.0048,1.0048,1.0048,1.0048,98000000.0
2007-12-19 04:36:00,1.0048,1.0051,1.0048,1.0048,133600000.0
2007-12-19 04:37:00,1.0048,1.0048,1.00475,1.00475,62800000.0
2007-12-19 04:38:00,1.00475,1.0048,1.00475,1.0048,81200000.0
2007-12-19 04:39:00,1.0048,1.0048,1.0048,1.0048,96500000.0
2007-12-19 04:40:00,1.0048,1.0049,1.00475,1.00485,41700000.0
2007-12-19 04:41:00,1.00485,1.00485,1.00485,1.00485,3200000.0
2007-12-19 04:42:00,1.0049,1.0049,1.0049,1.0049,17500000.0
2007-12-19 04:43:00,1.00485,1.00485,1.0048,1.00485,23800000.0
2007-12-19 04:44:00,1.00485,1.0051,1.00485,1.00505,24000000.0
2007-12-19 04:45:00,1.0051,1.0052,1.00505,1.0052,82400000.0
2007-12-19 04:46:00,1.0052,1.0052,1.0049,1.0049,65700000.0
2007-12-19 04:47:00,1.005,1.005,1.0049,1.005,70000000.0
2007-12-19 04:48:00,1.005,1.005,1.005,1.005,4800000.0
2007-12-19 04:49:00,1.005,1.005,1.0049,1.005,32600000.0
2007-12-19 04:50:00,1.005,1.005,1.005,1.005,7700000.0
2007-12-19 04:51:00,1.0048,1.0048,1.0048,1.0048,24800000.0
2007-12-19 04:52:00,1.0049,1.005,1.0049,1.005,8100000.0
2007-12-19 04:53:00,1.0049,1.0049,1.0049,1.0049,5600000.0
2007-12-19 04:54:00,1.0048,1.0049,1.0048,1.0049,6800000.0
2007-12-19 04:55:00,1.0049,1.005,1.0049,1.0049,65900000.0
2007-12-19 04:56:00,1.0049,1.0049,1.0049,1.0049,44600000.0
2007-12-19 04:57:00,1.0049,1.0049,1.0049,1.0049,43000000.0
2007-12-19 04:58:00,1.0049,1.0049,1.0049,1.0049,63200000.0
2007-12-19 04:59:00,1.0049,1.0049,1.0049,1.0049,53100000.0
2007-12-19 05:00:00,1.005,1.005,1.0048,1.0048,137500000.0
2007-12-19 05:01:00,1.0048,1.0048,1.0047,1.0047,2600000.0
2007-12-19 05:02:00,1.0047,1.0047,1.0047,1.0047,1600000.0
2007-12-19 05:03:00,1.0047,1.0047,1.0047,1.0047,2400000.0
2007-12-19 05:04:00,1.0047,1.0048,1.0047,1.0048,15000000.0
2007-12-19 05:05:00,1.0048,1.0048,1.0048,1.0048,33000000.0
2007-12-19 05:06:00,1.0047,1.0047,1.0047,1.0047,9700000.0
2007-12-19 05:07:00,1.00465,1.0049,1.00465,1.00475,37200000.0
2007-12-19 05:08:00,1.00475,1.0049,1.00475,1.0049,22700000.0
2007-12-19 05:09:00,1.0049,1.0049,1.0047,1.0047,41200000.0
2007-12-19 05:10:00,1.0048,1.0049,1.0048,1.0048,42800000.0
2007-12-19 05:11:00,1.0048,1.0048,1.0047,1.0047,68500000.0
2007-12-19 05:12:00,1.0047,1.0049,1.0047,1.0048,96100000.0
2007-12-19 05:13:00,1.0048,1.0049,1.0046,1.0047,145800000.0
2007-12-19 05:14:00,1.0045,1.0045,1.0045,1.0045,9600000.0
2007-12-19 05:15:00,1.0045,1.0048,1.0045,1.0047,32100000.0
2007-12-19 05:16:00,1.0047,1.0048,1.0045,1.0047,44400000.0
2007-12-19 05:17:00,1.0047,1.0047,1.0046,1.0046,19200000.0
2007-12-19 05:18:00,1.0046,1.0046,1.0046,1.0046,17600000.0
2007-12-19 05:19:00,1.0046,1.0047,1.0045,1.0045,67600000.0
2007-12-19 05:20:00,1.0044,1.0047,1.0044,1.0046,174300000.0
2007-12-19 05:21:00,1.0047,1.0047,1.0047,1.0047,2500000.0
2007-12-19 05:22:00,1.00455,1.0048,1.00455,1.0047,36600000.0
2007-12-19 05:23:00,1.00455,1.00455,1.00455,1.00455,6400000.0
2007-12-19 05:24:00,1.0048,1.0048,1.0047,1.0047,35900000.0
2007-12-19 05:25:00,1.00446,1.00456,1.00441,1.00442,317599998.0
2007-12-19 05:26:00,1.0047,1.0048,1.0045,1.0048,131300000.0
2007-12-19 05:27:00,1.0047,1.0048,1.0045,1.0045,148800000.0
2007-12-19 05:28:00,1.00445,1.0045,1.00445,1.0045,29100000.0
2007-12-19 05:29:00,1.0047,1.0048,1.00445,1.00445,124400000.0
2007-12-19 05:30:00,1.00445,1.00445,1.00445,1.00445,16000000.0
2007-12-19 05:31:00,1.00445,1.00445,1.00445,1.00445,6400000.0
2007-12-19 05:32:00,1.0046,1.0046,1.0046,1.0046,22800000.0
2007-12-19 05:33:00,1.0045,1.0048,1.0045,1.0046,53300000.0
2007-12-19 05:34:00,1.0046,1.0046,1.0046,1.0046,9800000.0
2007-12-19 05:35:00,1.0046,1.0048,1.0046,1.0046,42000000.0
2007-12-19 05:36:00,1.0045,1.0045,1.0045,1.0045,3200000.0
2007-12-19 05:37:00,1.0045,1.0045,1.0045,1.0045,9600000.0
2007-12-19 05:38:00,1.0045,1.00453,1.0044,1.0045,354800000.0
2007-12-19 05:39:00,1.0045,1.00455,1.00445,1.0045,261799999.0
2007-12-19 05:40:00,1.0045,1.0045,1.0045,1.0045,9600000.0
2007-12-19 05:41:00,1.0045,1.0045,1.0045,1.0045,3200000.0
2007-12-19 05:42:00,1.0045,1.0045,1.0045,1.0045,3200000.0
2007-12-19 05:43:00,1.0045,1.0047,1.0045,1.0046,71700000.0
2007-12-19 05:44:00,1.0045,1.0045,1.0045,1.0045,6400000.0
2007-12-19 05:45:00,1.00435,1.00448,1.00435,1.00448,457700004.0
2007-12-19 05:46:00,1.00448,1.00448,1.00432,1.0044,538900003.0
2007-12-19 05:47:00,1.0045,1.0048,1.0045,1.0047,104600000.0
2007-12-19 05:48:00,1.0047,1.0049,1.0047,1.0049,114700000.0
2007-12-19 05:49:00,1.0049,1.0049,1.0046,1.0046,56200000.0
2007-12-19 05:50:00,1.0045,1.0045,1.0043,1.0045,16800000.0
2007-12-19 05:51:00,1.00445,1.00445,1.00445,1.00445,61200000.0
2007-12-19 05:52:00,1.0045,1.0047,1.0045,1.0046,63200000.0
2007-12-19 05:53:00,1.0046,1.0047,1.0046,1.0046,91900000.0
2007-12-19 05:54:00,1.00445,1.00445,1.00425,1.00445,20800000.0
2007-12-19 05:55:00,1.00432,1.00446,1.00426,1.00436,655400000.0
2007-12-19 05:56:00,1.00432,1.00447,1.0043,1.00445,348700000.0
2007-12-19 05:57:00,1.00445,1.00448,1.00435,1.00442,357399999.0
2007-12-19 05:58:00,1.00445,1.00448,1.00438,1.0044,479700000.0
2007-12-19 05:59:00,1.0046,1.0047,1.0046,1.0046,37600000.0
2007-12-19 06:00:00,1.0046,1.0048,1.00455,1.00455,125400000.0
2007-12-19 06:01:00,1.00455,1.0048,1.00455,1.0046,62000000.0
2007-12-19 06:02:00,1.0044,1.0045,1.0042,1.00423,1313200002.0
2007-12-19 06:03:00,1.00445,1.00464,1.0044,1.00462,1340699996.0
2007-12-19 06:04:00,1.0042,1.0042,1.0042,1.0042,115200000.0
2007-12-19 06:05:00,1.0045,1.0047,1.0043,1.0043,115200000.0
2007-12-19 06:06:00,1.0044,1.0044,1.004,1.004,38700000.0
2007-12-19 06:07:00,1.004,1.0042,1.004,1.0041,50100000.0
2007-12-19 06:08:00,1.004,1.00435,1.00385,1.00435,148300000.0
2007-12-19 06:09:00,1.00422,1.00432,1.0041,1.00432,426500000.0
2007-12-19 06:10:00,1.0041,1.0043,1.0041,1.0043,23000000.0
2007-12-19 06:11:00,1.0043,1.0043,1.0043,1.0043,3200000.0
2007-12-19 06:12:00,1.0043,1.0043,1.0043,1.0043,9600000.0
2007-12-19 06:13:00,1.0041,1.0043,1.0041,1.0043,20900000.0
2007-12-19 06:14:00,1.0041,1.00425,1.0041,1.00425,40200000.0
2007-12-19 06:15:00,1.00425,1.00425,1.00425,1.00425,2900000.0
2007-12-19 06:16:00,1.00425,1.00425,1.00415,1.00415,40600000.0
2007-12-19 06:17:00,1.0042,1.0042,1.0042,1.0042,5500000.0
2007-12-19 06:18:00,1.0042,1.0042,1.0042,1.0042,300000.0
2007-12-19 06:19:00,1.0042,1.0042,1.0042,1.0042,1500000.0
2007-12-19 06:20:00,1.0042,1.0042,1.0042,1.0042,200000.0
2007-12-19 06:21:00,1.0042,1.0042,1.00395,1.0042,3300000.0
2007-12-19 06:22:00,1.0042,1.0042,1.0042,1.0042,800000.0
2007-12-19 06:23:00,1.0042,1.0042,1.0042,1.0042,1900000.0
2007-12-19 06:24:00,1.0042,1.0042,1.0042,1.0042,300000.0
2007-12-19 06:25:00,1.0042,1.0042,1.0041,1.0041,8400000.0
2007-12-19 06:26:00,1.0042,1.0042,1.0042,1.0042,1700000.0
2007-12-19 06:27:00,1.0042,1.0042,1.0042,1.0042,400000.0
2007-12-19 06:28:00,1.004,1.0042,1.0039,1.0042,14600000.0
2007-12-19 06:29:00,1.0042,1.0042,1.0042,1.0042,400000.0
2007-12-19 06:30:00,1.00383,1.00405,1.00383,1.00385,594000005.0
2007-12-19 06:31:00,1.0042,1.0042,1.004,1.0042,6400000.0
2007-12-19 06:32:00,1.0042,1.0042,1.0042,1.0042,100000.0
2007-12-19 06:33:00,1.0042,1.0042,1.0042,1.0042,700000.0
2007-12-19 06:34:00,1.0042,1.0042,1.0042,1.0042,100000.0
2007-12-19 06:35:00,1.0042,1.0042,1.0042,1.0042,40000000.0
2007-12-19 06:36:00,1.0043,1.0043,1.0042,1.0042,1400000.0
2007-12-19 06:37:00,1.0042,1.00435,1.0042,1.0043,27600000.0
2007-12-19 06:38:00,1.00435,1.0045,1.0043,1.0044,144100003.0
2007-12-19 06:39:00,1.00435,1.0046,1.00435,1.0046,13200000.0
2007-12-19 06:40:00,1.0046,1.0046,1.0042,1.00435,133200000.0
2007-12-19 06:41:00,1.00435,1.0049,1.00435,1.0046,95200000.0
2007-12-19 06:42:00,1.0046,1.0048,1.0044,1.0044,163700000.0
2007-12-19 06:43:00,1.0043,1.0043,1.0043,1.0043,8700000.0
2007-12-19 06:44:00,1.0043,1.0043,1.0043,1.0043,5800000.0
2007-12-19 06:45:00,1.0043,1.00435,1.0043,1.0043,49300000.0
2007-12-19 06:46:00,1.0044,1.0048,1.0044,1.0044,216700000.0
2007-12-19 06:47:00,1.0044,1.0044,1.00435,1.0044,29900000.0
2007-12-19 06:48:00,1.0042,1.0044,1.0042,1.00435,5100000.0
2007-12-19 06:49:00,1.00435,1.0045,1.00435,1.0044,23900000.0
2007-12-19 06:50:00,1.00435,1.0044,1.00435,1.00435,1500000.0
2007-12-19 06:51:00,1.00435,1.0044,1.0042,1.0043,103500000.0
2007-12-19 06:52:00,1.0043,1.0043,1.00425,1.00425,12400000.0
2007-12-19 06:53:00,1.0043,1.0044,1.0043,1.0044,30700000.0
2007-12-19 06:54:00,1.0043,1.0047,1.0043,1.0045,138100001.0
2007-12-19 06:55:00,1.0045,1.0045,1.0045,1.0045,95600000.0
2007-12-19 06:56:00,1.00428,1.00436,1.00413,1.00429,776699998.0
2007-12-19 06:57:00,1.00434,1.00445,1.00427,1.00428,1100300001.0
2007-12-19 06:58:00,1.0044,1.0045,1.0044,1.0045,9400000.0
2007-12-19 06:59:00,1.0045,1.0045,1.0044,1.0044,19700000.0
2007-12-19 07:00:00,1.0044,1.00454,1.00438,1.00448,473200000.0
2007-12-19 07:01:00,1.0045,1.0045,1.0044,1.0045,169899999.0
2007-12-19 07:02:00,1.0045,1.0045,1.0045,1.0045,56500000.0
2007-12-19 07:03:00,1.00435,1.0045,1.00435,1.0044,44100000.0
2007-12-19 07:04:00,1.0044,1.0044,1.0042,1.0042,82800000.0
2007-12-19 07:05:00,1.0042,1.0042,1.0042,1.0042,47400000.0
2007-12-19 07:06:00,1.0042,1.0042,1.0042,1.0042,42600000.0
2007-12-19 07:07:00,1.0042,1.0042,1.0042,1.0042,26300000.0
2007-12-19 07:08:00,1.0042,1.0042,1.0038,1.0038,142900000.0
2007-12-19 07:09:00,1.0038,1.0038,1.0036,1.0036,261800000.0
2007-12-19 07:10:00,1.0036,1.0037,1.0036,1.0037,265699992.0
2007-12-19 07:11:00,1.0036,1.0037,1.0036,1.0037,128200000.0
2007-12-19 07:12:00,1.0036,1.00375,1.0036,1.00375,159099999.0
2007-12-19 07:13:00,1.0038,1.0039,1.0038,1.0038,124000000.0
2007-12-19 07:14:00,1.0038,1.0042,1.0038,1.0042,9300000.0
2007-12-19 07:15:00,1.0042,1.0042,1.00375,1.0042,57000000.0
2007-12-19 07:16:00,1.0042,1.0042,1.0042,1.0042,30400000.0
2007-12-19 07:17:00,1.0042,1.0042,1.004,1.0042,206098488.0
2007-12-19 07:18:00,1.0041,1.0041,1.0041,1.0041,2900000.0
2007-12-19 07:19:00,1.0041,1.0041,1.0041,1.0041,5900000.0
2007-12-19 07:20:00,1.0041,1.0044,1.00405,1.0042,284310032.0
2007-12-19 07:21:00,1.0042,1.0042,1.00395,1.00395,35800000.0
2007-12-19 07:22:00,1.00405,1.0042,1.00405,1.0041,200600000.0
2007-12-19 07:23:00,1.0042,1.0042,1.0041,1.0041,11800000.0
2007-12-19 07:24:00,1.0042,1.0042,1.0042,1.0042,46200000.0
2007-12-19 07:25:00,1.0041,1.0042,1.0041,1.0042,100000000.0
2007-12-19 07:26:00,1.0042,1.0042,1.0042,1.0042,31600000.0
2007-12-19 07:27:00,1.0042,1.0042,1.0042,1.0042,50100000.0
2007-12-19 07:28:00,1.00406,1.00406,1.00376,1.00405,29900000.0
2007-12-19 07:29:00,1.0041,1.00415,1.00407,1.0041,79700000.0
2007-12-19 07:30:00,1.0041,1.0042,1.0041,1.0042,79900000.0
2007-12-19 07:31:00,1.0042,1.0042,1.0042,1.0042,43700000.0
2007-12-19 07:32:00,1.00405,1.0042,1.00405,1.0042,58800000.0
2007-12-19 07:33:00,1.0042,1.0045,1.0042,1.0045,73800000.0
2007-12-19 07:34:00,1.0045,1.0045,1.0044,1.0045,54100000.0
2007-12-19 07:35:00,1.0045,1.0045,1.0043,1.0044,62600000.0
2007-12-19 07:36:00,1.0043,1.0043,1.0043,1.0043,15300000.0
2007-12-19 07:37:00,1.0044,1.0044,1.0042,1.0042,44800000.0
2007-12-19 07:38:00,1.0041,1.0041,1.0041,1.0041,8700000.0
2007-12-19 07:39:00,1.0041,1.0041,1.0041,1.0041,8700000.0
2007-12-19 07:40:00,1.0041,1.0041,1.0041,1.0041,5800000.0
2007-12-19 07:41:00,1.0041,1.0043,1.0041,1.0043,76600000.0
2007-12-19 07:42:00,1.00415,1.00415,1.00415,1.00415,8700000.0
2007-12-19 07:43:00,1.00415,1.00415,1.00415,1.00415,11600000.0
2007-12-19 07:44:00,1.0043,1.0043,1.0041,1.0042,312999998.0
2007-12-19 07:45:00,1.0042,1.0043,1.00415,1.00415,66100000.0
2007-12-19 07:46:00,1.00415,1.0044,1.00415,1.0044,88700000.0
2007-12-19 07:47:00,1.00415,1.0045,1.00415,1.0044,89100000.0
2007-12-19 07:48:00,1.0044,1.0045,1.0043,1.0043,10000000.0
2007-12-19 07:49:00,1.0043,1.0043,1.0041,1.0043,49300000.0
2007-12-19 07:50:00,1.0043,1.0043,1.0043,1.0043,6400000.0
2007-12-19 07:51:00,1.00403,1.00408,1.00397,1.00397,248100000.0
2007-12-19 07:52:00,1.00405,1.00412,1.00405,1.00405,273700000.0
2007-12-19 07:53:00,1.0041,1.0041,1.0041,1.0041,5800000.0
2007-12-19 07:54:00,1.0041,1.0041,1.0041,1.0041,8700000.0
2007-12-19 07:55:00,1.0041,1.0042,1.0041,1.0042,67700000.0
2007-12-19 07:56:00,1.0042,1.0043,1.0042,1.0043,31300000.0
2007-12-19 07:57:00,1.0043,1.0043,1.0043,1.0043,16800000.0
2007-12-19 07:58:00,1.0043,1.0043,1.0042,1.0042,46900000.0
2007-12-19 07:59:00,1.00405,1.0043,1.00405,1.0043,43600000.0
2007-12-19 08:00:00,1.0043,1.0043,1.00405,1.00405,56700000.0
2007-12-19 08:01:00,1.00405,1.00405,1.00405,1.00405,8700000.0
2007-12-19 08:02:00,1.00405,1.0044,1.00405,1.0044,94700000.0
2007-12-19 08:03:00,1.0044,1.0044,1.00405,1.00405,7800000.0
2007-12-19 08:04:00,1.00405,1.0044,1.00405,1.0044,24200000.0
2007-12-19 08:05:00,1.0044,1.0045,1.0044,1.0044,110400000.0
2007-12-19 08:06:00,1.0044,1.0044,1.00425,1.0044,7600000.0
2007-12-19 08:07:00,1.0043,1.0044,1.0043,1.0044,9200000.0
2007-12-19 08:08:00,1.0044,1.0044,1.0042,1.0042,34000000.0
2007-12-19 08:09:00,1.0042,1.0042,1.0041,1.0041,165400000.0
2007-12-19 08:10:00,1.0042,1.0043,1.0041,1.0043,491100000.0
2007-12-19 08:11:00,1.0043,1.0044,1.0043,1.0043,73500000.0
2007-12-19 08:12:00,1.00402,1.00433,1.00396,1.00433,178100000.0
2007-12-19 08:13:00,1.00415,1.0043,1.00415,1.0043,59000000.0
2007-12-19 08:14:00,1.00415,1.0043,1.00415,1.0042,89000000.0
2007-12-19 08:15:00,1.00405,1.0043,1.00405,1.0041,164500000.0
2007-12-19 08:16:00,1.00405,1.0044,1.00405,1.0044,60300000.0
2007-12-19 08:17:00,1.00417,1.00429,1.00413,1.00417,19300000.0
2007-12-19 08:18:00,1.0044,1.0044,1.0044,1.0044,2200000.0
2007-12-19 08:19:00,1.0041,1.0042,1.0041,1.0042,27200000.0
2007-12-19 08:20:00,1.0042,1.0043,1.0042,1.0043,51300000.0
2007-12-19 08:21:00,1.00415,1.0044,1.00415,1.0044,23000000.0
2007-12-19 08:22:00,1.0044,1.0044,1.0041,1.0042,37400000.0
2007-12-19 08:23:00,1.0042,1.0042,1.004,1.0041,101099999.0
2007-12-19 08:24:00,1.0042,1.0042,1.0042,1.0042,30800000.0
2007-12-19 08:25:00,1.0042,1.0045,1.0042,1.0043,144400000.0
2007-12-19 08:26:00,1.00415,1.0045,1.00415,1.0045,14000000.0
2007-12-19 08:27:00,1.0045,1.0045,1.0042,1.0045,16400000.0
2007-12-19 08:28:00,1.0045,1.0045,1.0043,1.0043,206100000.0
2007-12-19 08:29:00,1.0044,1.0044,1.0043,1.0043,109400000.0
2007-12-19 08:30:00,1.0043,1.0043,1.0042,1.0042,56000000.0
2007-12-19 08:31:00,1.0042,1.0042,1.0041,1.0041,122900000.0
2007-12-19 08:32:00,1.0042,1.0043,1.0042,1.0042,113600000.0
2007-12-19 08:33:00,1.0042,1.0042,1.0041,1.00415,221300000.0
2007-12-19 08:34:00,1.0041,1.0044,1.0041,1.0043,56300001.0
2007-12-19 08:35:00,1.0043,1.0043,1.0043,1.0043,24000000.0
2007-12-19 08:36:00,1.0043,1.0043,1.0042,1.0042,63200000.0
2007-12-19 08:37:00,1.0042,1.0044,1.00415,1.0044,100500000.0
2007-12-19 08:38:00,1.0044,1.0045,1.0044,1.0045,164000000.0
2007-12-19 08:39:00,1.0045,1.00475,1.0044,1.00475,385500000.0
2007-12-19 08:40:00,1.00475,1.0048,1.00455,1.0047,222200000.0
2007-12-19 08:41:00,1.0047,1.0047,1.0045,1.0047,56000000.0
2007-12-19 08:42:00,1.0045,1.00575,1.0045,1.0051,460000000.0
2007-12-19 08:43:00,1.0051,1.0054,1.0051,1.0054,217600000.0
2007-12-19 08:44:00,1.0054,1.0061,1.0052,1.0061,367200000.0
2007-12-19 08:45:00,1.0061,1.0061,1.0053,1.00535,410700000.0
2007-12-19 08:46:00,1.0053,1.0058,1.0053,1.0056,1136900001.0
2007-12-19 08:47:00,1.0057,1.0059,1.0054,1.0058,366800001.0
2007-12-19 08:48:00,1.0059,1.006,1.00575,1.0059,123400000.0
2007-12-19 08:49:00,1.006,1.0061,1.0052,1.006,621500000.0
2007-12-19 08:50:00,1.00595,1.0062,1.00595,1.0062,161499999.0
2007-12-19 08:51:00,1.0062,1.0065,1.0061,1.0064,192599997.0
2007-12-19 08:52:00,1.0064,1.0065,1.0063,1.0065,60600000.0
2007-12-19 08:53:00,1.0065,1.007,1.0064,1.007,235399999.0
2007-12-19 08:54:00,1.007,1.007,1.0062,1.0065,373699997.0
2007-12-19 08:55:00,1.0065,1.00665,1.0062,1.00655,328200000.0
2007-12-19 08:56:00,1.00655,1.00655,1.00645,1.00645,84600000.0
2007-12-19 08:57:00,1.0065,1.007,1.0065,1.0067,50900000.0
2007-12-19 08:58:00,1.0067,1.00715,1.00655,1.0069,380000000.0
2007-12-19 08:59:00,1.0069,1.0069,1.0066,1.0067,79900000.0
2007-12-19 09:00:00,1.0067,1.0067,1.00645,1.0065,239100002.0
2007-12-19 09:01:00,1.0066,1.00665,1.0066,1.00665,82800000.0
2007-12-19 09:02:00,1.00665,1.00665,1.00665,1.00665,23200000.0
2007-12-19 09:03:00,1.0066,1.0066,1.0064,1.0066,68200000.0
2007-12-19 09:04:00,1.0072,1.0074,1.0072,1.0073,418100000.0
2007-12-19 09:05:00,1.0073,1.0074,1.0068,1.007,550400002.0
2007-12-19 09:06:00,1.007,1.0071,1.007,1.0071,169600000.0
2007-12-19 09:07:00,1.0071,1.00715,1.0071,1.0071,362400000.0
2007-12-19 09:08:00,1.007,1.0072,1.0067,1.0072,512100001.0
2007-12-19 09:09:00,1.0072,1.0072,1.0071,1.0071,79500000.0
2007-12-19 09:10:00,1.00685,1.0072,1.00685,1.00695,88100000.0
2007-12-19 09:11:00,1.00695,1.0072,1.00695,1.0072,112800000.0
2007-12-19 09:12:00,1.0072,1.0072,1.0072,1.0072,74300000.0
2007-12-19 09:13:00,1.00695,1.00695,1.00695,1.00695,4000000.0
2007-12-19 09:14:00,1.0072,1.0072,1.0072,1.0072,8500000.0
2007-12-19 09:15:00,1.0072,1.0073,1.007,1.0073,82700000.0
2007-12-19 09:16:00,1.0073,1.0073,1.0071,1.0073,80900000.0
2007-12-19 09:17:00,1.0073,1.0073,1.0071,1.0072,194400002.0
2007-12-19 09:18:00,1.0073,1.0073,1.0071,1.0071,42200000.0
2007-12-19 09:19:00,1.0071,1.0072,1.007,1.0071,654399998.0
2007-12-19 09:20:00,1.007,1.0073,1.007,1.0072,405800001.0
2007-12-19 09:21:00,1.0073,1.0076,1.0072,1.0075,446999995.0
2007-12-19 09:22:00,1.0075,1.0075,1.00745,1.00745,87200000.0
2007-12-19 09:23:00,1.00745,1.00765,1.00725,1.00735,226900003.0
2007-12-19 09:24:00,1.00735,1.00775,1.0073,1.0073,108900000.0
2007-12-19 09:25:00,1.00735,1.00755,1.0073,1.00745,68600000.0
2007-12-19 09:26:00,1.00735,1.00735,1.00725,1.00735,188800004.0
2007-12-19 09:27:00,1.00735,1.0074,1.0073,1.00735,319100000.0
2007-12-19 09:28:00,1.00735,1.00735,1.00715,1.00715,513365420.0
2007-12-19 09:29:00,1.00715,1.00745,1.00705,1.00735,529600001.0
2007-12-19 09:30:00,1.00735,1.00745,1.0073,1.00735,254799999.0
2007-12-19 09:31:00,1.00735,1.00745,1.00695,1.00705,442400000.0
2007-12-19 09:32:00,1.00695,1.0071,1.00695,1.00705,379200002.0
2007-12-19 09:33:00,1.0071,1.0071,1.00695,1.00705,682755302.0
2007-12-19 09:34:00,1.00705,1.00705,1.00655,1.00655,588988171.0
2007-12-19 09:35:00,1.00655,1.00675,1.00655,1.00665,276599994.0
2007-12-19 09:36:00,1.0066,1.00665,1.00635,1.00635,599999995.0
2007-12-19 09:37:00,1.00635,1.00635,1.00625,1.00635,458599986.0
2007-12-19 09:38:00,1.00635,1.00675,1.00625,1.00675,385000000.0
2007-12-19 09:39:00,1.00675,1.00675,1.00675,1.00675,104000000.0
2007-12-19 09:40:00,1.00675,1.00675,1.00655,1.00655,121800000.0
2007-12-19 09:41:00,1.00655,1.00655,1.00655,1.00655,20700000.0
2007-12-19 09:42:00,1.00655,1.00665,1.00655,1.0066,237799997.0
2007-12-19 09:43:00,1.0066,1.00715,1.0066,1.0071,191800003.0
2007-12-19 09:44:00,1.0071,1.00715,1.00665,1.00715,635400004.0
2007-12-19 09:45:00,1.00715,1.00715,1.00695,1.00695,292300000.0
2007-12-19 09:46:00,1.00695,1.00695,1.00695,1.00695,171700000.0
2007-12-19 09:47:00,1.0069,1.00695,1.00675,1.00675,93199999.0
2007-12-19 09:48:00,1.00675,1.007,1.00675,1.0068,195200000.0
2007-12-19 09:49:00,1.00685,1.00695,1.00685,1.00695,77900000.0
2007-12-19 09:50:00,1.00695,1.00705,1.00675,1.0068,285499999.0
2007-12-19 09:51:00,1.00685,1.00685,1.00675,1.00685,73200000.0
2007-12-19 09:52:00,1.00675,1.00685,1.00645,1.00655,884603426.0
2007-12-19 09:53:00,1.00655,1.00695,1.00655,1.00695,536400001.0
2007-12-19 09:54:00,1.00705,1.00705,1.00655,1.00655,393299994.0
2007-12-19 09:55:00,1.00645,1.00665,1.00645,1.00665,101000002.0
2007-12-19 09:56:00,1.00665,1.00695,1.0066,1.00665,457599995.0
2007-12-19 09:57:00,1.00685,1.00685,1.00655,1.00675,321300000.0
2007-12-19 09:58:00,1.00675,1.00675,1.00665,1.00665,203800000.0
2007-12-19 09:59:00,1.00665,1.00685,1.00665,1.00685,423600004.0
2007-12-19 10:00:00,1.00685,1.0071,1.00685,1.00705,48300002.0
2007-12-19 10:01:00,1.0069,1.00745,1.00685,1.0074,357900000.0
2007-12-19 10:02:00,1.00745,1.00745,1.0073,1.0073,80799999.0
2007-12-19 10:03:00,1.00735,1.00745,1.00735,1.00735,34000000.0
2007-12-19 10:04:00,1.00735,1.00735,1.00725,1.00735,290699999.0
2007-12-19 10:05:00,1.00735,1.00775,1.00735,1.00755,413200000.0
2007-12-19 10:06:00,1.00755,1.00765,1.00705,1.00715,377100003.0
2007-12-19 10:07:00,1.00715,1.00755,1.00695,1.00725,67400000.0
2007-12-19 10:08:00,1.00725,1.00755,1.00725,1.00735,160500000.0
2007-12-19 10:09:00,1.00735,1.00785,1.0073,1.00785,188000000.0
2007-12-19 10:10:00,1.00785,1.00795,1.00785,1.0079,307700000.0
2007-12-19 10:11:00,1.00795,1.0081,1.00795,1.00795,202100003.0
2007-12-19 10:12:00,1.00795,1.00795,1.0079,1.00795,242700000.0
2007-12-19 10:13:00,1.00795,1.00805,1.00795,1.00795,95300000.0
2007-12-19 10:14:00,1.0079,1.00795,1.00765,1.0078,357600002.0
2007-12-19 10:15:00,1.0078,1.0079,1.0077,1.00785,101006268.0
2007-12-19 10:16:00,1.00785,1.00825,1.00765,1.00805,601100003.0
2007-12-19 10:17:00,1.00805,1.00815,1.00805,1.00805,118100000.0
2007-12-19 10:18:00,1.00815,1.00815,1.00765,1.00795,525599999.0
2007-12-19 10:19:00,1.0079,1.0081,1.00785,1.00805,168500000.0
2007-12-19 10:20:00,1.008,1.00805,1.008,1.00805,8700000.0
2007-12-19 10:21:00,1.00805,1.00805,1.00795,1.00805,20800000.0
2007-12-19 10:22:00,1.00805,1.00805,1.00785,1.0079,66700000.0
2007-12-19 10:23:00,1.00795,1.00795,1.0078,1.00795,62100000.0
2007-12-19 10:24:00,1.00795,1.00795,1.00775,1.00775,43300000.0
2007-12-19 10:25:00,1.0077,1.00775,1.0077,1.00775,5400000.0
2007-12-19 10:26:00,1.00775,1.0078,1.00775,1.00775,13800000.0
2007-12-19 10:27:00,1.00775,1.00785,1.0077,1.0078,80400000.0
2007-12-19 10:28:00,1.0079,1.0079,1.00785,1.0079,8100000.0
2007-12-19 10:29:00,1.0079,1.00835,1.0079,1.008,43300000.0
2007-12-19 10:30:00,1.008,1.00815,1.008,1.00815,16900000.0
2007-12-19 10:31:00,1.00815,1.00815,1.00755,1.00775,217700000.0
2007-12-19 10:32:00,1.00775,1.0083,1.00775,1.0083,78100000.0
2007-12-19 10:33:00,1.0083,1.0083,1.00795,1.00795,350200000.0
2007-12-19 10:34:00,1.00795,1.00795,1.0079,1.0079,123100000.0
2007-12-19 10:35:00,1.0079,1.00825,1.0079,1.00825,264200000.0
2007-12-19 10:36:00,1.0083,1.0083,1.00815,1.00815,34800000.0
2007-12-19 10:37:00,1.0082,1.00825,1.0082,1.00825,7200000.0
2007-12-19 10:38:00,1.0082,1.0084,1.00815,1.0084,168000000.0
2007-12-19 10:39:00,1.0084,1.00865,1.0084,1.00865,50800000.0
2007-12-19 10:40:00,1.00865,1.00875,1.00855,1.00855,122700000.0
2007-12-19 10:41:00,1.0086,1.0086,1.0084,1.00855,135500000.0
2007-12-19 10:42:00,1.0085,1.00895,1.00845,1.0089,292300000.0
2007-12-19 10:43:00,1.0089,1.00905,1.0087,1.0088,165200000.0
2007-12-19 10:44:00,1.0088,1.00915,1.00815,1.0084,374800000.0
2007-12-19 10:45:00,1.0084,1.00865,1.00815,1.0085,123300000.0
2007-12-19 10:46:00,1.0085,1.0085,1.00835,1.00845,24600000.0
2007-12-19 10:47:00,1.0083,1.00845,1.00795,1.0081,99400000.0
2007-12-19 10:48:00,1.0081,1.00815,1.00805,1.00815,37700000.0
2007-12-19 10:49:00,1.00815,1.00835,1.0081,1.00835,17900000.0
2007-12-19 10:50:00,1.00815,1.00815,1.0078,1.00785,249300000.0
2007-12-19 10:51:00,1.00785,1.00785,1.0077,1.0077,30000000.0
2007-12-19 10:52:00,1.0077,1.00775,1.00735,1.00755,261800000.0
2007-12-19 10:53:00,1.00755,1.00775,1.00755,1.00775,16400000.0
2007-12-19 10:54:00,1.0077,1.00775,1.0077,1.00775,7600000.0
2007-12-19 10:55:00,1.00765,1.00775,1.00765,1.00775,13900000.0
2007-12-19 10:56:00,1.00775,1.00835,1.00765,1.0082,164100000.0
2007-12-19 10:57:00,1.00825,1.00845,1.00755,1.00815,380000005.0
2007-12-19 10:58:00,1.00815,1.00815,1.00765,1.00805,21000000.0
2007-12-19 10:59:00,1.00805,1.00815,1.0077,1.0079,168000000.0
2007-12-19 11:00:00,1.0079,1.0081,1.0079,1.008,112200000.0
2007-12-19 11:01:00,1.008,1.00835,1.00795,1.00815,113500000.0
2007-12-19 11:02:00,1.00825,1.00825,1.00815,1.00815,29300000.0
2007-12-19 11:03:00,1.00815,1.00815,1.00795,1.00805,68300000.0
2007-12-19 11:04:00,1.00805,1.00815,1.00775,1.00815,68600000.0
2007-12-19 11:05:00,1.00815,1.00815,1.0075,1.00785,336500001.0
2007-12-19 11:06:00,1.00765,1.00775,1.00745,1.00765,69300000.0
2007-12-19 11:07:00,1.00765,1.00765,1.00745,1.00765,43400000.0
2007-12-19 11:08:00,1.00765,1.00775,1.00755,1.00775,21900000.0
2007-12-19 11:09:00,1.00765,1.00785,1.00765,1.00765,14400000.0
2007-12-19 11:10:00,1.00765,1.00795,1.00755,1.00795,37300000.0
2007-12-19 11:11:00,1.00795,1.00795,1.00755,1.00755,61100000.0
2007-12-19 11:12:00,1.00755,1.00765,1.0074,1.00745,19600000.0
2007-12-19 11:13:00,1.00745,1.00745,1.00735,1.00745,3800000.0
2007-12-19 11:14:00,1.00745,1.00755,1.0072,1.00725,46600000.0
2007-12-19 11:15:00,1.00725,1.00745,1.0072,1.00745,85100000.0
2007-12-19 11:16:00,1.00745,1.00775,1.00735,1.00775,68900000.0
2007-12-19 11:17:00,1.00775,1.0078,1.00765,1.00765,29900000.0
2007-12-19 11:18:00,1.00775,1.0079,1.00775,1.00775,26700000.0
2007-12-19 11:19:00,1.0079,1.0079,1.00775,1.00775,37800000.0
2007-12-19 11:20:00,1.0075,1.00775,1.0074,1.0074,20200000.0
2007-12-19 11:21:00,1.0074,1.00775,1.0074,1.00765,28600000.0
2007-12-19 11:22:00,1.00765,1.00795,1.00765,1.00785,104000000.0
2007-12-19 11:23:00,1.00775,1.0079,1.00745,1.00745,92400000.0
2007-12-19 11:24:00,1.00745,1.00755,1.00715,1.00715,107100000.0
2007-12-19 11:25:00,1.00715,1.00755,1.00715,1.00745,120000000.0
2007-12-19 11:26:00,1.0073,1.00735,1.00705,1.00735,78900000.0
2007-12-19 11:27:00,1.00735,1.00735,1.00705,1.00725,17900000.0
2007-12-19 11:28:00,1.00725,1.00725,1.00715,1.00715,91800000.0
2007-12-19 11:29:00,1.00715,1.00715,1.00675,1.00685,171899998.0
2007-12-19 11:30:00,1.00705,1.00805,1.00695,1.00745,910100001.0
2007-12-19 11:31:00,1.00755,1.00785,1.0075,1.00755,99300000.0
2007-12-19 11:32:00,1.00755,1.00755,1.0073,1.0073,82300000.0
2007-12-19 11:33:00,1.0073,1.00755,1.0073,1.00755,31900000.0
2007-12-19 11:34:00,1.0076,1.0076,1.00735,1.0076,89600000.0
2007-12-19 11:35:00,1.0076,1.0078,1.00745,1.0078,25600000.0
2007-12-19 11:36:00,1.0078,1.0078,1.00765,1.0077,8800000.0
2007-12-19 11:37:00,1.0077,1.0077,1.007,1.0072,241900001.0
2007-12-19 11:38:00,1.0072,1.00725,1.0071,1.00725,127600000.0
2007-12-19 11:39:00,1.00725,1.0075,1.00715,1.00715,141400000.0
2007-12-19 11:40:00,1.00725,1.0073,1.0072,1.0073,315700000.0
2007-12-19 11:41:00,1.00715,1.0077,1.00715,1.0076,35200000.0
2007-12-19 11:42:00,1.0075,1.0077,1.0074,1.0074,13500000.0
2007-12-19 11:43:00,1.0074,1.0076,1.0074,1.0076,10300000.0
2007-12-19 11:44:00,1.0076,1.0076,1.0075,1.0075,8800000.0
2007-12-19 11:45:00,1.0075,1.0077,1.00725,1.0077,53386860.0
2007-12-19 11:46:00,1.0077,1.0077,1.0074,1.0075,74100000.0
2007-12-19 11:47:00,1.0075,1.0078,1.0073,1.0078,304600006.0
2007-12-19 11:48:00,1.0078,1.0081,1.0075,1.00785,222300000.0
2007-12-19 11:49:00,1.0079,1.0083,1.0079,1.0083,367299999.0
2007-12-19 11:50:00,1.0082,1.0085,1.0078,1.0078,274300000.0
2007-12-19 11:51:00,1.0078,1.008,1.00725,1.008,450699998.0
2007-12-19 11:52:00,1.0079,1.0082,1.0077,1.008,707600013.0
2007-12-19 11:53:00,1.008,1.0085,1.008,1.00835,79300000.0
2007-12-19 11:54:00,1.00835,1.00845,1.0082,1.00845,382200000.0
2007-12-19 11:55:00,1.00845,1.0089,1.0084,1.00865,446900000.0
2007-12-19 11:56:00,1.00865,1.0087,1.0085,1.0087,127400000.0
2007-12-19 11:57:00,1.0087,1.0089,1.00845,1.0087,247400001.0
2007-12-19 11:58:00,1.0087,1.0087,1.0084,1.0084,298400000.0
2007-12-19 11:59:00,1.0083,1.009,1.0078,1.0085,375300000.0
2007-12-19 12:00:00,1.0085,1.0085,1.0081,1.0081,422800000.0
2007-12-19 12:01:00,1.0082,1.0084,1.0082,1.0082,41400000.0
2007-12-19 12:02:00,1.0082,1.0085,1.0082,1.0084,173500000.0
2007-12-19 12:03:00,1.0084,1.0084,1.0084,1.0084,16800000.0
2007-12-19 12:04:00,1.0084,1.00845,1.0082,1.0083,78169692.0
2007-12-19 12:05:00,1.0083,1.0085,1.0083,1.0085,25800000.0
2007-12-19 12:06:00,1.0085,1.0085,1.00795,1.008,62400000.0
2007-12-19 12:07:00,1.008,1.008,1.0076,1.0077,42500000.0
2007-12-19 12:08:00,1.0077,1.0081,1.00745,1.00785,573399996.0
2007-12-19 12:09:00,1.00785,1.0084,1.0078,1.0084,281400000.0
2007-12-19 12:10:00,1.00795,1.0084,1.00795,1.0083,24000000.0
2007-12-19 12:11:00,1.0083,1.0084,1.0078,1.0078,130000000.0
2007-12-19 12:12:00,1.0078,1.008,1.0078,1.008,118100004.0
2007-12-19 12:13:00,1.008,1.0082,1.008,1.00815,169100000.0
2007-12-19 12:14:00,1.0084,1.0088,1.0084,1.0088,178600000.0
2007-12-19 12:15:00,1.0088,1.0089,1.0084,1.0084,98300000.0
2007-12-19 12:16:00,1.0084,1.0088,1.008,1.0084,477600001.0
2007-12-19 12:17:00,1.0084,1.00885,1.0083,1.0083,262600000.0
2007-12-19 12:18:00,1.0085,1.00885,1.0084,1.0086,69400001.0
2007-12-19 12:19:00,1.0086,1.0087,1.0082,1.00855,429000000.0
2007-12-19 12:20:00,1.00855,1.0086,1.0083,1.0084,142200000.0
2007-12-19 12:21:00,1.0084,1.0084,1.0081,1.0081,37800000.0
2007-12-19 12:22:00,1.00795,1.008,1.00795,1.008,81900000.0
2007-12-19 12:23:00,1.00795,1.008,1.0079,1.008,88700000.0
2007-12-19 12:24:00,1.008,1.0082,1.008,1.00815,76100000.0
2007-12-19 12:25:00,1.0082,1.0086,1.00815,1.0086,30100000.0
2007-12-19 12:26:00,1.0082,1.0082,1.00805,1.0081,23000000.0
2007-12-19 12:27:00,1.0081,1.0086,1.0081,1.0086,125700000.0
2007-12-19 12:28:00,1.00815,1.0086,1.00815,1.0086,12200000.0
2007-12-19 12:29:00,1.0086,1.0086,1.0086,1.0086,1000000.0
2007-12-19 12:30:00,1.00815,1.0082,1.0079,1.0081,55200000.0
2007-12-19 12:31:00,1.0081,1.0082,1.0079,1.0081,63000000.0
2007-12-19 12:32:00,1.0082,1.0082,1.0081,1.0082,24200000.0
2007-12-19 12:33:00,1.0082,1.0082,1.0081,1.0081,221600005.0
2007-12-19 12:34:00,1.0081,1.0082,1.008,1.008,71700001.0
2007-12-19 12:35:00,1.008,1.008,1.00795,1.008,38100000.0
2007-12-19 12:36:00,1.008,1.008,1.00795,1.008,18300000.0
2007-12-19 12:37:00,1.008,1.008,1.008,1.008,5000000.0
2007-12-19 12:38:00,1.008,1.008,1.008,1.008,10000000.0
2007-12-19 12:39:00,1.008,1.0081,1.008,1.0081,12200000.0
2007-12-19 12:40:00,1.0081,1.0081,1.008,1.0081,26700000.0
2007-12-19 12:41:00,1.0081,1.00815,1.008,1.00815,205500001.0
2007-12-19 12:42:00,1.00815,1.00815,1.0081,1.0081,36600000.0
2007-12-19 12:43:00,1.0081,1.00815,1.008,1.0081,106500000.0
2007-12-19 12:44:00,1.00815,1.00815,1.00815,1.00815,4800000.0
2007-12-19 12:45:00,1.00815,1.00815,1.00815,1.00815,12800000.0
2007-12-19 12:46:00,1.00815,1.00815,1.0078,1.0079,121000000.0
2007-12-19 12:47:00,1.0079,1.0079,1.00785,1.0079,354900000.0
2007-12-19 12:48:00,1.00785,1.0081,1.00785,1.008,322400000.0
2007-12-19 12:49:00,1.008,1.008,1.008,1.008,123000000.0
2007-12-19 12:50:00,1.008,1.008,1.00785,1.008,307200000.0
2007-12-19 12:51:00,1.008,1.008,1.008,1.008,5000000.0
2007-12-19 12:52:00,1.0078,1.008,1.0078,1.008,9500000.0
2007-12-19 12:53:00,1.008,1.008,1.0078,1.0078,57200000.0
2007-12-19 12:54:00,1.0078,1.0079,1.0078,1.0079,184400000.0
2007-12-19 12:55:00,1.0079,1.0079,1.0074,1.0075,377599996.0
2007-12-19 12:56:00,1.0075,1.0075,1.0074,1.0075,212800000.0
2007-12-19 12:57:00,1.0075,1.0076,1.0074,1.0076,191500000.0
2007-12-19 12:58:00,1.0076,1.0076,1.0071,1.0071,302400000.0
2007-12-19 12:59:00,1.0071,1.0072,1.0069,1.0069,147900000.0
2007-12-19 13:00:00,1.0069,1.0071,1.00685,1.007,301100000.0
2007-12-19 13:01:00,1.007,1.0072,1.00695,1.007,606700000.0
2007-12-19 13:02:00,1.00695,1.0071,1.00695,1.0071,160900000.0
2007-12-19 13:03:00,1.0071,1.0072,1.0069,1.007,198900000.0
2007-12-19 13:04:00,1.007,1.0071,1.0069,1.0071,11500000.0
2007-12-19 13:05:00,1.0071,1.0071,1.0071,1.0071,7100000.0
2007-12-19 13:06:00,1.0071,1.0072,1.0069,1.0071,11500000.0
2007-12-19 13:07:00,1.0071,1.0071,1.0067,1.0068,20700000.0
2007-12-19 13:08:00,1.0068,1.0068,1.00655,1.0067,40200000.0
2007-12-19 13:09:00,1.0067,1.0069,1.0067,1.0067,22500000.0
2007-12-19 13:10:00,1.0067,1.0068,1.00645,1.0068,43100000.0
2007-12-19 13:11:00,1.0068,1.0068,1.0064,1.0065,253099996.0
2007-12-19 13:12:00,1.0063,1.0068,1.0062,1.0065,72000000.0
2007-12-19 13:13:00,1.0065,1.0069,1.0064,1.0067,185800000.0
2007-12-19 13:14:00,1.0067,1.007,1.0066,1.0066,40000000.0
2007-12-19 13:15:00,1.0066,1.0069,1.0064,1.0066,148700000.0
2007-12-19 13:16:00,1.0066,1.0069,1.0065,1.0068,17300000.0
2007-12-19 13:17:00,1.0068,1.0068,1.0064,1.0064,200400000.0
2007-12-19 13:18:00,1.0064,1.0066,1.00625,1.0063,213200000.0
2007-12-19 13:19:00,1.00625,1.0063,1.00625,1.0063,37400000.0
2007-12-19 13:20:00,1.0063,1.0065,1.0063,1.0065,176700000.0
2007-12-19 13:21:00,1.0065,1.0065,1.0062,1.0063,172700000.0
2007-12-19 13:22:00,1.0063,1.0063,1.0061,1.0062,385800000.0
2007-12-19 13:23:00,1.0061,1.0063,1.00595,1.0061,253800000.0
2007-12-19 13:24:00,1.0061,1.0063,1.00595,1.00605,144200000.0
2007-12-19 13:25:00,1.0061,1.0061,1.0054,1.0056,185300000.0
2007-12-19 13:26:00,1.0056,1.0058,1.0054,1.00575,279799996.0
2007-12-19 13:27:00,1.00575,1.0058,1.0057,1.00575,27700000.0
2007-12-19 13:28:00,1.00575,1.00575,1.0052,1.0053,222100000.0
2007-12-19 13:29:00,1.0053,1.0054,1.005,1.0051,32900000.0
2007-12-19 13:30:00,1.0051,1.0051,1.00505,1.0051,164200000.0
2007-12-19 13:31:00,1.0051,1.0052,1.0049,1.0052,191000000.0
2007-12-19 13:32:00,1.00515,1.0057,1.00515,1.0057,433500000.0
2007-12-19 13:33:00,1.0057,1.0058,1.0057,1.00575,70200000.0
2007-12-19 13:34:00,1.00575,1.0058,1.00575,1.0058,119000000.0
2007-12-19 13:35:00,1.0058,1.00625,1.0058,1.00625,148000000.0
2007-12-19 13:36:00,1.00625,1.00625,1.0059,1.006,84200000.0
2007-12-19 13:37:00,1.0061,1.0063,1.00595,1.0061,57200000.0
2007-12-19 13:38:00,1.0062,1.0062,1.006,1.0061,105600000.0
2007-12-19 13:39:00,1.0061,1.0068,1.0061,1.0063,1119500015.0
2007-12-19 13:40:00,1.0063,1.0067,1.0063,1.00665,228600000.0
2007-12-19 13:41:00,1.00665,1.00675,1.00645,1.0065,245500000.0
2007-12-19 13:42:00,1.0065,1.0066,1.0065,1.0066,36400000.0
2007-12-19 13:43:00,1.00655,1.0066,1.00655,1.0066,6300000.0
2007-12-19 13:44:00,1.0066,1.0066,1.0064,1.00645,167200000.0
2007-12-19 13:45:00,1.00645,1.00655,1.0064,1.0065,129000000.0
2007-12-19 13:46:00,1.0064,1.0066,1.0064,1.0066,113000000.0
2007-12-19 13:47:00,1.0066,1.00695,1.0066,1.00675,89900000.0
2007-12-19 13:48:00,1.00675,1.0073,1.00665,1.0072,140800000.0
2007-12-19 13:49:00,1.0072,1.0076,1.0071,1.0073,483500001.0
2007-12-19 13:50:00,1.0073,1.0074,1.0071,1.0071,47600000.0
2007-12-19 13:51:00,1.0074,1.0074,1.00695,1.007,50400000.0
2007-12-19 13:52:00,1.007,1.007,1.0067,1.0068,63099294.0
2007-12-19 13:53:00,1.0068,1.0069,1.0067,1.0069,75400000.0
2007-12-19 13:54:00,1.0069,1.007,1.0066,1.0068,112900000.0
2007-12-19 13:55:00,1.00675,1.0072,1.00675,1.0071,69300000.0
2007-12-19 13:56:00,1.0071,1.0073,1.0071,1.00725,310900000.0
2007-12-19 13:57:00,1.0073,1.0076,1.0072,1.0074,132000000.0
2007-12-19 13:58:00,1.0075,1.0076,1.0067,1.0068,108500000.0
2007-12-19 13:59:00,1.0068,1.0073,1.0065,1.0065,110700000.0
2007-12-19 14:00:00,1.0065,1.0066,1.00625,1.0064,151700000.0
2007-12-19 14:01:00,1.0064,1.0066,1.0063,1.0064,12300000.0
2007-12-19 14:02:00,1.0064,1.0068,1.0064,1.00645,312900000.0
2007-12-19 14:03:00,1.00645,1.0067,1.00645,1.0067,78300000.0
2007-12-19 14:04:00,1.0067,1.0067,1.0065,1.0067,23300000.0
2007-12-19 14:05:00,1.0067,1.0067,1.0064,1.00645,178200001.0
2007-12-19 14:06:00,1.00645,1.0067,1.0064,1.0065,180000000.0
2007-12-19 14:07:00,1.0065,1.0066,1.00645,1.0066,263599998.0
2007-12-19 14:08:00,1.0066,1.0066,1.0064,1.0064,96100000.0
2007-12-19 14:09:00,1.0064,1.0064,1.0059,1.0062,443100000.0
2007-12-19 14:10:00,1.0062,1.0062,1.006,1.006,138000000.0
2007-12-19 14:11:00,1.0061,1.0063,1.006,1.0062,322599999.0
2007-12-19 14:12:00,1.0062,1.0064,1.0062,1.0064,94600000.0
2007-12-19 14:13:00,1.0064,1.0064,1.0061,1.0064,242500000.0
2007-12-19 14:14:00,1.0064,1.0064,1.0056,1.0058,117400000.0
2007-12-19 14:15:00,1.0058,1.006,1.00555,1.006,645799998.0
2007-12-19 14:16:00,1.006,1.0061,1.0057,1.00575,531700000.0
2007-12-19 14:17:00,1.0058,1.0063,1.0057,1.0063,423900000.0
2007-12-19 14:18:00,1.0063,1.0065,1.0061,1.0061,166600000.0
2007-12-19 14:19:00,1.0061,1.0062,1.006,1.0061,191300000.0
2007-12-19 14:20:00,1.0061,1.0062,1.0061,1.0062,105000002.0
2007-12-19 14:21:00,1.00635,1.0065,1.0063,1.0064,291200000.0
2007-12-19 14:22:00,1.00635,1.0065,1.0062,1.0062,153900000.0
2007-12-19 14:23:00,1.0062,1.0063,1.00575,1.006,365400000.0
2007-12-19 14:24:00,1.006,1.0061,1.0058,1.006,147000000.0
2007-12-19 14:25:00,1.006,1.0061,1.006,1.0061,71100000.0
2007-12-19 14:26:00,1.0061,1.0061,1.0061,1.0061,13400000.0
2007-12-19 14:27:00,1.0061,1.0061,1.0061,1.0061,30400000.0
2007-12-19 14:28:00,1.0061,1.0061,1.00575,1.0058,191800000.0
2007-12-19 14:29:00,1.0058,1.0061,1.00575,1.006,349200000.0
2007-12-19 14:30:00,1.006,1.0061,1.0058,1.006,157800000.0
2007-12-19 14:31:00,1.006,1.0061,1.0059,1.0061,64900000.0
2007-12-19 14:32:00,1.0061,1.0061,1.0061,1.0061,7100000.0
2007-12-19 14:33:00,1.0061,1.0064,1.0061,1.0064,101200000.0
2007-12-19 14:34:00,1.0064,1.0068,1.0063,1.0066,79900000.0
2007-12-19 14:35:00,1.0066,1.0066,1.0065,1.0066,13900000.0
2007-12-19 14:36:00,1.0064,1.0066,1.0063,1.0063,44200000.0
2007-12-19 14:37:00,1.0063,1.0064,1.0053,1.0053,574900000.0
2007-12-19 14:38:00,1.00525,1.0058,1.0052,1.0056,326499999.0
2007-12-19 14:39:00,1.0056,1.0056,1.0054,1.0055,78000000.0
2007-12-19 14:40:00,1.0055,1.0055,1.0053,1.0053,369600001.0
2007-12-19 14:41:00,1.0053,1.0053,1.0044,1.005,731600001.0
2007-12-19 14:42:00,1.0049,1.0051,1.00445,1.0051,559900000.0
2007-12-19 14:43:00,1.0051,1.0052,1.0051,1.0052,94100000.0
2007-12-19 14:44:00,1.0052,1.0052,1.005,1.0051,58500000.0
2007-12-19 14:45:00,1.00485,1.0051,1.00485,1.0051,112000000.0
2007-12-19 14:46:00,1.0051,1.0051,1.005,1.0051,367200000.0
2007-12-19 14:47:00,1.0051,1.0051,1.005,1.005,103200000.0
2007-12-19 14:48:00,1.0051,1.0051,1.00485,1.00485,28000000.0
2007-12-19 14:49:00,1.00485,1.0051,1.00485,1.00495,300300000.0
2007-12-19 14:50:00,1.00495,1.005,1.00495,1.005,40000000.0
2007-12-19 14:51:00,1.005,1.005,1.0048,1.0048,93400000.0
2007-12-19 14:52:00,1.0048,1.005,1.0047,1.0047,226100000.0
2007-12-19 14:53:00,1.0047,1.0047,1.0045,1.00465,144800000.0
2007-12-19 14:54:00,1.00465,1.0047,1.0046,1.0046,158200000.0
2007-12-19 14:55:00,1.0046,1.0046,1.00445,1.0045,83000000.0
2007-12-19 14:56:00,1.0045,1.0046,1.0044,1.0046,81900000.0
2007-12-19 14:57:00,1.0046,1.0046,1.00445,1.00445,97800000.0
2007-12-19 14:58:00,1.0045,1.0046,1.00445,1.0046,23100000.0
2007-12-19 14:59:00,1.0046,1.00465,1.0046,1.0046,53300000.0
2007-12-19 15:00:00,1.0046,1.00475,1.00455,1.0047,90200000.0
2007-12-19 15:01:00,1.0047,1.0051,1.0047,1.0051,595700000.0
2007-12-19 15:02:00,1.0051,1.0053,1.0047,1.0051,675400000.0
2007-12-19 15:03:00,1.0051,1.00525,1.005,1.0052,323600000.0
2007-12-19 15:04:00,1.0052,1.0052,1.005,1.005,131200000.0
2007-12-19 15:05:00,1.005,1.0052,1.00485,1.0049,250100000.0
2007-12-19 15:06:00,1.0049,1.005,1.0046,1.00465,548900000.0
2007-12-19 15:07:00,1.00465,1.005,1.0045,1.00455,337400000.0
2007-12-19 15:08:00,1.00455,1.0048,1.00455,1.0047,466400000.0
2007-12-19 15:09:00,1.00465,1.0051,1.00465,1.00495,546700000.0
2007-12-19 15:10:00,1.005,1.00505,1.00485,1.005,111700000.0
2007-12-19 15:11:00,1.005,1.0051,1.00495,1.00505,38200000.0
2007-12-19 15:12:00,1.0051,1.00515,1.00505,1.00505,21800000.0
2007-12-19 15:13:00,1.00505,1.0051,1.00505,1.0051,30000000.0
2007-12-19 15:14:00,1.0051,1.0054,1.0051,1.0053,93450000.0
2007-12-19 15:15:00,1.00525,1.00585,1.0052,1.00585,257100000.0
2007-12-19 15:16:00,1.00585,1.006,1.0057,1.0058,72700000.0
2007-12-19 15:17:00,1.0057,1.00625,1.0056,1.00625,513600002.0
2007-12-19 15:18:00,1.00625,1.0065,1.00625,1.0064,151200000.0
2007-12-19 15:19:00,1.0064,1.0064,1.00625,1.0064,283200000.0
2007-12-19 15:20:00,1.0064,1.0068,1.0064,1.0067,218600000.0
2007-12-19 15:21:00,1.0067,1.0068,1.0065,1.0068,232300000.0
2007-12-19 15:22:00,1.0068,1.0068,1.0065,1.0065,93700000.0
2007-12-19 15:23:00,1.0065,1.0066,1.0064,1.0066,161400000.0
2007-12-19 15:24:00,1.0066,1.0067,1.00635,1.00665,226100000.0
2007-12-19 15:25:00,1.00665,1.0069,1.00665,1.0069,116300000.0
2007-12-19 15:26:00,1.0068,1.007,1.00675,1.0069,115200000.0
2007-12-19 15:27:00,1.0069,1.0069,1.00675,1.0069,28800000.0
2007-12-19 15:28:00,1.0069,1.0075,1.0069,1.0074,239800000.0
2007-12-19 15:29:00,1.0074,1.0075,1.0072,1.0073,83800000.0
2007-12-19 15:30:00,1.0073,1.0073,1.00625,1.0063,676300001.0
2007-12-19 15:31:00,1.0063,1.0065,1.0062,1.0064,225800000.0
2007-12-19 15:32:00,1.0064,1.0064,1.00615,1.0063,174800000.0
2007-12-19 15:33:00,1.0063,1.0065,1.0063,1.0064,297400000.0
2007-12-19 15:34:00,1.0064,1.0065,1.00635,1.0065,66900000.0
2007-12-19 15:35:00,1.0065,1.0065,1.0059,1.0059,309700000.0
2007-12-19 15:36:00,1.0059,1.006,1.00585,1.00585,267600000.0
2007-12-19 15:37:00,1.00585,1.00645,1.00585,1.0064,236900000.0
2007-12-19 15:38:00,1.00635,1.0066,1.00635,1.00635,114900000.0
2007-12-19 15:39:00,1.0064,1.0064,1.0061,1.0063,204500000.0
2007-12-19 15:40:00,1.0063,1.0063,1.0061,1.0061,89900000.0
2007-12-19 15:41:00,1.0061,1.00635,1.006,1.00635,187700000.0
2007-12-19 15:42:00,1.00635,1.00635,1.00595,1.00605,97800000.0
2007-12-19 15:43:00,1.00605,1.0061,1.0053,1.0054,368999998.0
2007-12-19 15:44:00,1.0053,1.0056,1.00485,1.00535,1638500000.0
2007-12-19 15:45:00,1.00535,1.00565,1.0052,1.00565,894899997.0
2007-12-19 15:46:00,1.00565,1.00625,1.00565,1.00605,301000000.0
2007-12-19 15:47:00,1.00605,1.00645,1.00605,1.00645,145700000.0
2007-12-19 15:48:00,1.00645,1.00655,1.00625,1.0063,207900000.0
2007-12-19 15:49:00,1.0063,1.00635,1.0061,1.00625,323500000.0
2007-12-19 15:50:00,1.00625,1.0063,1.00615,1.00625,393000000.0
2007-12-19 15:51:00,1.00625,1.0063,1.0062,1.0062,243700000.0
2007-12-19 15:52:00,1.0062,1.00625,1.0061,1.00615,447000003.0
2007-12-19 15:53:00,1.00615,1.0063,1.00595,1.00625,275599999.0
2007-12-19 15:54:00,1.00625,1.0063,1.00615,1.00615,168500000.0
2007-12-19 15:55:00,1.00615,1.00615,1.00555,1.0059,704099999.0
2007-12-19 15:56:00,1.00585,1.0059,1.00575,1.00585,537000000.0
2007-12-19 15:57:00,1.00585,1.00585,1.0055,1.00555,511199998.0
2007-12-19 15:58:00,1.0055,1.0057,1.00525,1.00555,650200000.0
2007-12-19 15:59:00,1.0055,1.00565,1.0055,1.0056,245800000.0
2007-12-19 16:00:00,1.00565,1.0059,1.0055,1.0058,478800000.0
2007-12-19 16:01:00,1.0058,1.0059,1.00575,1.00585,121500000.0
2007-12-19 16:02:00,1.00585,1.00585,1.00565,1.00575,63782000.0
2007-12-19 16:03:00,1.00575,1.00575,1.0056,1.00565,671999999.0
2007-12-19 16:04:00,1.0056,1.0058,1.0056,1.0058,302800000.0
2007-12-19 16:05:00,1.0058,1.00595,1.00575,1.00575,285500000.0
2007-12-19 16:06:00,1.00575,1.00575,1.00535,1.00535,659900000.0
2007-12-19 16:07:00,1.00535,1.0054,1.0052,1.0054,588600000.0
2007-12-19 16:08:00,1.0054,1.0055,1.00525,1.00525,614499998.0
2007-12-19 16:09:00,1.0053,1.00575,1.00525,1.00555,487900000.0
2007-12-19 16:10:00,1.00555,1.00585,1.00555,1.0057,211320000.0
2007-12-19 16:11:00,1.0057,1.00575,1.00535,1.0054,259800000.0
2007-12-19 16:12:00,1.00545,1.00545,1.00515,1.00535,666200001.0
2007-12-19 16:13:00,1.00535,1.0054,1.00525,1.0054,354800000.0
2007-12-19 16:14:00,1.0054,1.00545,1.00525,1.00535,391999999.0
2007-12-19 16:15:00,1.00535,1.00535,1.00505,1.00515,527900001.0
2007-12-19 16:16:00,1.00515,1.0057,1.00515,1.00515,619000000.0
2007-12-19 16:17:00,1.00525,1.00525,1.0051,1.00525,465199999.0
2007-12-19 16:18:00,1.00525,1.00525,1.00515,1.00515,525599999.0
2007-12-19 16:19:00,1.00515,1.00515,1.0051,1.00515,12800000.0
2007-12-19 16:20:00,1.00515,1.00535,1.0051,1.00535,973799999.0
2007-12-19 16:21:00,1.00535,1.00545,1.00525,1.00525,258800000.0
2007-12-19 16:22:00,1.00525,1.00535,1.0049,1.0049,814999997.0
2007-12-19 16:23:00,1.0049,1.00505,1.0049,1.00505,429500000.0
2007-12-19 16:24:00,1.00505,1.00555,1.00505,1.0052,685199998.0
2007-12-19 16:25:00,1.00525,1.00535,1.00495,1.00495,663599998.0
2007-12-19 16:26:00,1.00495,1.00495,1.00475,1.00495,1256800002.0
2007-12-19 16:27:00,1.00495,1.00505,1.0048,1.00495,512399999.0
2007-12-19 16:28:00,1.00485,1.00495,1.00455,1.00455,755900000.0
2007-12-19 16:29:00,1.00455,1.00455,1.00385,1.00395,1247199999.0
2007-12-19 16:30:00,1.00395,1.00395,1.003,1.00305,1550699989.0
2007-12-19 16:31:00,1.003,1.00325,1.00275,1.003,1124000000.0
2007-12-19 16:32:00,1.003,1.00315,1.0028,1.00285,1224699996.0
2007-12-19 16:33:00,1.00285,1.00295,1.00235,1.00285,1717500002.0
2007-12-19 16:34:00,1.00285,1.00335,1.00285,1.00335,1433099993.0
2007-12-19 16:35:00,1.00335,1.00385,1.0033,1.00375,983500004.0
2007-12-19 16:36:00,1.00375,1.00375,1.00345,1.00365,995500002.0
2007-12-19 16:37:00,1.00365,1.00375,1.00355,1.00375,617099998.0
2007-12-19 16:38:00,1.00375,1.00405,1.00375,1.00395,645100000.0
2007-12-19 16:39:00,1.00405,1.0042,1.0039,1.0041,1198599992.0
2007-12-19 16:40:00,1.0041,1.0042,1.00375,1.0038,356500000.0
2007-12-19 16:41:00,1.0039,1.0039,1.0035,1.00355,319200000.0
2007-12-19 16:42:00,1.00355,1.0036,1.0031,1.00355,591499999.0
2007-12-19 16:43:00,1.00355,1.004,1.0033,1.004,309000000.0
2007-12-19 16:44:00,1.004,1.004,1.0037,1.0039,576599998.0
2007-12-19 16:45:00,1.0039,1.0041,1.0039,1.004,58600000.0
2007-12-19 16:46:00,1.004,1.0042,1.0038,1.004,682700003.0
2007-12-19 16:47:00,1.00395,1.0043,1.00385,1.0042,612500000.0
2007-12-19 16:48:00,1.0042,1.0042,1.00385,1.0041,667900000.0
2007-12-19 16:49:00,1.0041,1.0044,1.00405,1.0044,523999999.0
2007-12-19 16:50:00,1.0044,1.0044,1.004,1.004,200800000.0
2007-12-19 16:51:00,1.004,1.00405,1.00395,1.00395,174000000.0
2007-12-19 16:52:00,1.00395,1.0043,1.0039,1.0043,319500000.0
2007-12-19 16:53:00,1.0043,1.0043,1.0037,1.0037,302200000.0
2007-12-19 16:54:00,1.0037,1.004,1.00365,1.0039,458400000.0
2007-12-19 16:55:00,1.0039,1.0039,1.0038,1.0038,351100000.0
2007-12-19 16:56:00,1.0038,1.0039,1.0038,1.0038,407000000.0
2007-12-19 16:57:00,1.0038,1.0038,1.0038,1.0038,479200000.0
2007-12-19 16:58:00,1.0038,1.0038,1.00315,1.00345,635000000.0
2007-12-19 16:59:00,1.00335,1.0034,1.0031,1.00315,963599999.0
2007-12-19 17:00:00,1.0032,1.0035,1.0032,1.0034,352700000.0
2007-12-19 17:01:00,1.0034,1.0036,1.0033,1.00345,935499999.0
2007-12-19 17:02:00,1.00345,1.0038,1.0034,1.0036,1197799999.0
2007-12-19 17:03:00,1.0036,1.0036,1.0033,1.0034,632900000.0
2007-12-19 17:04:00,1.0034,1.0037,1.0033,1.00345,745999999.0
2007-12-19 17:05:00,1.0035,1.0036,1.0033,1.00335,475400000.0
2007-12-19 17:06:00,1.00335,1.00335,1.0026,1.00265,811900000.0
2007-12-19 17:07:00,1.0027,1.0029,1.00265,1.0027,600800000.0
2007-12-19 17:08:00,1.0027,1.0028,1.0024,1.00255,666400000.0
2007-12-19 17:09:00,1.00255,1.00265,1.0025,1.0026,624299999.0
2007-12-19 17:10:00,1.0026,1.00265,1.0024,1.0025,414600000.0
2007-12-19 17:11:00,1.0025,1.0026,1.00245,1.00245,170000000.0
2007-12-19 17:12:00,1.0024,1.0024,1.0017,1.0019,782200000.0
2007-12-19 17:13:00,1.0018,1.0022,1.0017,1.00205,765649999.0
2007-12-19 17:14:00,1.0021,1.0022,1.002,1.00215,612350000.0
2007-12-19 17:15:00,1.00215,1.0025,1.00215,1.0025,524900000.0
2007-12-19 17:16:00,1.0025,1.0025,1.0024,1.00245,327700000.0
2007-12-19 17:17:00,1.00245,1.003,1.00245,1.00295,918099998.0
2007-12-19 17:18:00,1.003,1.0035,1.003,1.0031,486800000.0
2007-12-19 17:19:00,1.0031,1.0032,1.003,1.0032,646000000.0
2007-12-19 17:20:00,1.0032,1.0032,1.00285,1.00295,1500900001.0
2007-12-19 17:21:00,1.00295,1.0033,1.0028,1.003,794300006.0
2007-12-19 17:22:00,1.003,1.0035,1.0029,1.0035,756500000.0
2007-12-19 17:23:00,1.0035,1.0038,1.00345,1.0035,599199997.0
2007-12-19 17:24:00,1.0035,1.0036,1.0031,1.0032,548700000.0
2007-12-19 17:25:00,1.0032,1.0034,1.0032,1.0033,645000000.0
2007-12-19 17:26:00,1.0034,1.0034,1.0029,1.003,898700000.0
2007-12-19 17:27:00,1.003,1.0032,1.00295,1.0031,589850000.0
2007-12-19 17:28:00,1.0031,1.0032,1.003,1.003,826200000.0
2007-12-19 17:29:00,1.0031,1.0033,1.00295,1.0033,266800001.0
2007-12-19 17:30:00,1.0033,1.00335,1.003,1.00325,760900000.0
2007-12-19 17:31:00,1.0033,1.00365,1.00325,1.0036,958900001.0
2007-12-19 17:32:00,1.0036,1.00365,1.0034,1.0034,434800000.0
2007-12-19 17:33:00,1.0034,1.0035,1.0032,1.0033,442700000.0
2007-12-19 17:34:00,1.0033,1.0038,1.00325,1.0038,530500002.0
2007-12-19 17:35:00,1.0038,1.0041,1.0038,1.0041,308200000.0
2007-12-19 17:36:00,1.00405,1.0044,1.0037,1.0038,531200000.0
2007-12-19 17:37:00,1.0038,1.004,1.00365,1.0037,503500000.0
2007-12-19 17:38:00,1.0037,1.0037,1.0036,1.0037,94200000.0
2007-12-19 17:39:00,1.0037,1.0039,1.0036,1.0038,355700000.0
2007-12-19 17:40:00,1.0038,1.0038,1.0036,1.0036,390700000.0
2007-12-19 17:41:00,1.0036,1.0036,1.00355,1.0036,272500000.0
2007-12-19 17:42:00,1.0036,1.0039,1.00355,1.00385,698000000.0
2007-12-19 17:43:00,1.0039,1.00415,1.0036,1.0041,566000000.0
2007-12-19 17:44:00,1.0041,1.0041,1.00385,1.00385,354100000.0
2007-12-19 17:45:00,1.0039,1.004,1.00365,1.0038,260100000.0
2007-12-19 17:46:00,1.0038,1.0038,1.003,1.0031,327500000.0
2007-12-19 17:47:00,1.003,1.00325,1.0029,1.00295,794900000.0
2007-12-19 17:48:00,1.00295,1.003,1.00275,1.003,708300000.0
2007-12-19 17:49:00,1.003,1.003,1.0026,1.0026,298900000.0
2007-12-19 17:50:00,1.0026,1.0029,1.0024,1.0028,1401799992.0
2007-12-19 17:51:00,1.0028,1.0028,1.0026,1.00265,660200000.0
2007-12-19 17:52:00,1.0027,1.0028,1.0027,1.0028,399700000.0
2007-12-19 17:53:00,1.0028,1.00285,1.0028,1.0028,337400000.0
2007-12-19 17:54:00,1.0028,1.0029,1.0028,1.0029,382300000.0
2007-12-19 17:55:00,1.0029,1.003,1.0028,1.003,314199999.0
2007-12-19 17:56:00,1.003,1.003,1.0028,1.0028,177399998.0
2007-12-19 17:57:00,1.0028,1.0029,1.0028,1.0029,373599998.0
2007-12-19 17:58:00,1.0029,1.0029,1.0028,1.0028,487000000.0
2007-12-19 17:59:00,1.0028,1.0028,1.00215,1.0022,719099999.0
2007-12-19 18:00:00,1.00215,1.00275,1.0019,1.0026,1217399995.0
2007-12-19 18:01:00,1.0027,1.0028,1.0026,1.00265,584899999.0
2007-12-19 18:02:00,1.00265,1.0027,1.0023,1.0026,483750000.0
2007-12-19 18:03:00,1.0026,1.0028,1.00255,1.00255,707399998.0
2007-12-19 18:04:00,1.00255,1.0027,1.0024,1.00255,920299998.0
2007-12-19 18:05:00,1.00255,1.00295,1.00255,1.0028,643900000.0
2007-12-19 18:06:00,1.0028,1.00295,1.00275,1.00275,600500001.0
2007-12-19 18:07:00,1.00275,1.00275,1.00235,1.0025,248300000.0
2007-12-19 18:08:00,1.0025,1.0026,1.0024,1.00245,281200000.0
2007-12-19 18:09:00,1.00245,1.0025,1.00215,1.0024,646700000.0
2007-12-19 18:10:00,1.0024,1.0025,1.0024,1.00245,223100000.0
2007-12-19 18:11:00,1.0025,1.0027,1.00245,1.0027,145600000.0
2007-12-19 18:12:00,1.0027,1.00275,1.0026,1.0026,247800000.0
2007-12-19 18:13:00,1.0026,1.0027,1.0025,1.00255,216500000.0
2007-12-19 18:14:00,1.0026,1.00285,1.0025,1.00285,420100000.0
2007-12-19 18:15:00,1.00285,1.00295,1.0028,1.0029,257900000.0
2007-12-19 18:16:00,1.0029,1.003,1.0027,1.00275,294400000.0
2007-12-19 18:17:00,1.0027,1.0028,1.0026,1.0026,458500000.0
2007-12-19 18:18:00,1.0026,1.0027,1.00235,1.0025,535400000.0
2007-12-19 18:19:00,1.0025,1.0025,1.0022,1.0022,922600003.0
2007-12-19 18:20:00,1.0022,1.0022,1.0019,1.0021,1167800000.0
2007-12-19 18:21:00,1.0021,1.0021,1.0019,1.0021,663299996.0
2007-12-19 18:22:00,1.0021,1.0033,1.0021,1.0031,1406900000.0
2007-12-19 18:23:00,1.00305,1.0036,1.0028,1.003,903599999.0
2007-12-19 18:24:00,1.003,1.0031,1.0027,1.00285,711800000.0
2007-12-19 18:25:00,1.0028,1.0032,1.00275,1.003,742700002.0
2007-12-19 18:26:00,1.003,1.0033,1.00285,1.0032,768600000.0
2007-12-19 18:27:00,1.0032,1.0033,1.0031,1.0031,800700000.0
2007-12-19 18:28:00,1.0031,1.0032,1.00295,1.0032,1132299995.0
2007-12-19 18:29:00,1.0032,1.0035,1.0032,1.0034,337100000.0
2007-12-19 18:30:00,1.0034,1.0042,1.0034,1.0039,719300000.0
2007-12-19 18:31:00,1.0039,1.00415,1.0034,1.0034,629700000.0
2007-12-19 18:32:00,1.0034,1.0041,1.0034,1.0041,649000000.0
2007-12-19 18:33:00,1.0041,1.0041,1.0039,1.0039,437400000.0
2007-12-19 18:34:00,1.0039,1.004,1.0034,1.00345,966900002.0
2007-12-19 18:35:00,1.0035,1.0038,1.0032,1.0033,996800001.0
2007-12-19 18:36:00,1.0033,1.0036,1.003,1.0035,581100000.0
2007-12-19 18:37:00,1.0035,1.0038,1.0033,1.0035,936900000.0
2007-12-19 18:38:00,1.0036,1.0036,1.0033,1.0034,661600000.0
2007-12-19 18:39:00,1.0034,1.0038,1.00325,1.0038,686700000.0
2007-12-19 18:40:00,1.0038,1.0039,1.0035,1.0039,607900000.0
2007-12-19 18:41:00,1.0039,1.0042,1.0039,1.0041,439100000.0
2007-12-19 18:42:00,1.0041,1.0042,1.004,1.0041,360700000.0
2007-12-19 18:43:00,1.0041,1.00475,1.0041,1.00455,910800000.0
2007-12-19 18:44:00,1.00455,1.0047,1.0045,1.0045,491500000.0
2007-12-19 18:45:00,1.0045,1.0046,1.00425,1.0044,787900001.0
2007-12-19 18:46:00,1.00435,1.0045,1.00425,1.0044,291100001.0
2007-12-19 18:47:00,1.0044,1.0044,1.0044,1.0044,208000000.0
2007-12-19 18:48:00,1.0044,1.0045,1.0039,1.0039,532300000.0
2007-12-19 18:49:00,1.0039,1.0042,1.00365,1.00395,1011649998.0
2007-12-19 18:50:00,1.0039,1.0041,1.0038,1.004,984900001.0
2007-12-19 18:51:00,1.004,1.0046,1.004,1.0045,589250000.0
2007-12-19 18:52:00,1.0045,1.0045,1.0045,1.0045,387600000.0
2007-12-19 18:53:00,1.0045,1.0049,1.0045,1.0049,706600000.0
2007-12-19 18:54:00,1.00495,1.0053,1.00485,1.00505,821900000.0
2007-12-19 18:55:00,1.00505,1.00615,1.00505,1.00615,565800000.0
2007-12-19 18:56:00,1.00615,1.00635,1.00595,1.00595,596400000.0
2007-12-19 18:57:00,1.00595,1.00635,1.00595,1.00625,556600000.0
2007-12-19 18:58:00,1.00625,1.00645,1.006,1.006,169600000.0
2007-12-19 18:59:00,1.006,1.006,1.00545,1.00545,488500000.0
2007-12-19 19:00:00,1.00545,1.0055,1.00525,1.0054,506300001.0
2007-12-19 19:01:00,1.00525,1.0054,1.00485,1.00485,593000002.0
2007-12-19 19:02:00,1.00485,1.0051,1.0047,1.0049,996725413.0
2007-12-19 19:03:00,1.0049,1.0049,1.0049,1.0049,227600000.0
2007-12-19 19:04:00,1.0049,1.0051,1.0048,1.0049,270700000.0
2007-12-19 19:05:00,1.0049,1.005,1.0048,1.005,354800000.0
2007-12-19 19:06:00,1.005,1.0051,1.0048,1.00495,404600002.0
2007-12-19 19:07:00,1.005,1.005,1.0048,1.0049,353400000.0
2007-12-19 19:08:00,1.0049,1.0049,1.0048,1.0049,456700000.0
2007-12-19 19:09:00,1.0049,1.0049,1.00475,1.0048,152900000.0
2007-12-19 19:10:00,1.0048,1.0049,1.0047,1.0047,239200000.0
2007-12-19 19:11:00,1.0047,1.0048,1.00465,1.0047,389600000.0
2007-12-19 19:12:00,1.0047,1.0048,1.00455,1.0046,552900000.0
2007-12-19 19:13:00,1.0046,1.0047,1.00445,1.0046,551500000.0
2007-12-19 19:14:00,1.0046,1.0046,1.0042,1.0044,1078599997.0
2007-12-19 19:15:00,1.00435,1.0044,1.00415,1.0044,751700011.0
2007-12-19 19:16:00,1.0044,1.0046,1.0044,1.0045,412800004.0
2007-12-19 19:17:00,1.0045,1.0046,1.0044,1.0044,623000000.0
2007-12-19 19:18:00,1.0044,1.0044,1.0042,1.0042,300500000.0
2007-12-19 19:19:00,1.0042,1.0042,1.0039,1.0039,309200000.0
2007-12-19 19:20:00,1.0039,1.00395,1.00325,1.0035,1326000000.0
2007-12-19 19:21:00,1.0035,1.0037,1.0034,1.0035,434500000.0
2007-12-19 19:22:00,1.0035,1.0037,1.0035,1.00365,675200002.0
2007-12-19 19:23:00,1.0037,1.0039,1.0037,1.0039,853000000.0
2007-12-19 19:24:00,1.0039,1.0042,1.0039,1.0042,196100000.0
2007-12-19 19:25:00,1.00415,1.0044,1.00415,1.00415,1058400001.0
2007-12-19 19:26:00,1.0042,1.0042,1.00375,1.00385,678000000.0
2007-12-19 19:27:00,1.00385,1.00395,1.00375,1.0038,243800000.0
2007-12-19 19:28:00,1.0038,1.00395,1.0038,1.00395,954500000.0
2007-12-19 19:29:00,1.00395,1.0041,1.0039,1.004,401500000.0
2007-12-19 19:30:00,1.004,1.004,1.0039,1.004,221300000.0
2007-12-19 19:31:00,1.004,1.0042,1.004,1.0041,177600000.0
2007-12-19 19:32:00,1.0041,1.0041,1.004,1.004,93300000.0
2007-12-19 19:33:00,1.004,1.0041,1.00395,1.0041,241800000.0
2007-12-19 19:34:00,1.0041,1.0041,1.004,1.0041,284300000.0
2007-12-19 19:35:00,1.0041,1.0043,1.0041,1.0043,605500000.0
2007-12-19 19:36:00,1.0043,1.0043,1.0042,1.0043,94700000.0
2007-12-19 19:37:00,1.0043,1.0043,1.004,1.0041,150100000.0
2007-12-19 19:38:00,1.0041,1.0041,1.004,1.0041,349600000.0
2007-12-19 19:39:00,1.0041,1.0041,1.0039,1.004,395700000.0
2007-12-19 19:40:00,1.004,1.0041,1.00395,1.0041,236600000.0
2007-12-19 19:41:00,1.0041,1.00415,1.0039,1.00415,350400000.0
2007-12-19 19:42:00,1.00415,1.0043,1.00405,1.0041,463200000.0
2007-12-19 19:43:00,1.0041,1.0042,1.0041,1.0042,197900000.0
2007-12-19 19:44:00,1.0042,1.0043,1.0042,1.0042,753500000.0
2007-12-19 19:45:00,1.0042,1.0048,1.0042,1.0045,1046399997.0
2007-12-19 19:46:00,1.0046,1.0046,1.00445,1.0046,816299999.0
2007-12-19 19:47:00,1.0046,1.0046,1.0043,1.0045,330400000.0
2007-12-19 19:48:00,1.0045,1.005,1.0045,1.00455,710000000.0
2007-12-19 19:49:00,1.0046,1.005,1.00455,1.0046,395700000.0
2007-12-19 19:50:00,1.00455,1.0048,1.00455,1.0047,318599999.0
2007-12-19 19:51:00,1.0047,1.0047,1.00465,1.0047,238300000.0
2007-12-19 19:52:00,1.0047,1.0051,1.0047,1.0051,315200000.0
2007-12-19 19:53:00,1.0051,1.0051,1.00495,1.005,1717000009.0
2007-12-19 19:54:00,1.005,1.005,1.0049,1.0049,360700000.0
2007-12-19 19:55:00,1.0049,1.0049,1.0047,1.0048,681300000.0
2007-12-19 19:56:00,1.0048,1.005,1.00465,1.0048,1001949998.0
2007-12-19 19:57:00,1.0048,1.005,1.00475,1.0049,704800007.0
2007-12-19 19:58:00,1.0049,1.0051,1.0048,1.005,1267799996.0
2007-12-19 19:59:00,1.005,1.0052,1.0048,1.0052,1051900000.0
2007-12-19 20:00:00,1.0052,1.0052,1.005,1.0051,538100001.0
2007-12-19 20:01:00,1.0051,1.0053,1.00495,1.005,671600004.0
2007-12-19 20:02:00,1.005,1.005,1.0049,1.005,229700003.0
2007-12-19 20:03:00,1.0049,1.005,1.0049,1.005,191000005.0
2007-12-19 20:04:00,1.005,1.005,1.0047,1.0048,634999999.0
2007-12-19 20:05:00,1.0048,1.005,1.0048,1.00495,1180399946.0
2007-12-19 20:06:00,1.00495,1.0051,1.0049,1.0049,489100001.0
2007-12-19 20:07:00,1.005,1.0051,1.0049,1.005,544199999.0
2007-12-19 20:08:00,1.0051,1.0051,1.005,1.005,285599996.0
2007-12-19 20:09:00,1.005,1.0051,1.0049,1.0051,505599997.0
2007-12-19 20:10:00,1.0051,1.0053,1.00505,1.0052,215700000.0
2007-12-19 20:11:00,1.0053,1.0053,1.0052,1.0053,101400000.0
2007-12-19 20:12:00,1.0052,1.0053,1.0051,1.0052,96200000.0
2007-12-19 20:13:00,1.0052,1.0055,1.0052,1.0052,957500000.0
2007-12-19 20:14:00,1.00515,1.0054,1.0051,1.0052,528600000.0
2007-12-19 20:15:00,1.0052,1.0054,1.0051,1.0051,387100000.0
2007-12-19 20:16:00,1.0051,1.0051,1.0051,1.0051,189700000.0
2007-12-19 20:17:00,1.0051,1.0052,1.005,1.005,614800000.0
2007-12-19 20:18:00,1.005,1.0052,1.005,1.0051,439800000.0
2007-12-19 20:19:00,1.0051,1.0052,1.005,1.0051,270300000.0
2007-12-19 20:20:00,1.0051,1.0051,1.0051,1.0051,177600000.0
2007-12-19 20:21:00,1.0051,1.0052,1.00505,1.0051,512499998.0
2007-12-19 20:22:00,1.00505,1.0053,1.00505,1.0053,948300002.0
2007-12-19 20:23:00,1.0053,1.0053,1.0049,1.005,680500000.0
2007-12-19 20:24:00,1.00495,1.005,1.00475,1.00495,586200000.0
2007-12-19 20:25:00,1.005,1.0053,1.0049,1.0052,705400006.0
2007-12-19 20:26:00,1.0052,1.0052,1.0051,1.0051,23600000.0
2007-12-19 20:27:00,1.0051,1.0052,1.0051,1.0052,164200000.0
2007-12-19 20:28:00,1.0052,1.0056,1.00515,1.00525,544200002.0
2007-12-19 20:29:00,1.0053,1.0054,1.00525,1.0053,444900000.0
2007-12-19 20:30:00,1.0053,1.0053,1.0052,1.0052,333000000.0
2007-12-19 20:31:00,1.0052,1.00525,1.00515,1.00525,135100000.0
2007-12-19 20:32:00,1.00525,1.00525,1.0052,1.00525,39200000.0
2007-12-19 20:33:00,1.00525,1.00525,1.0051,1.0052,90800000.0
2007-12-19 20:34:00,1.00515,1.00525,1.00505,1.00505,198500000.0
2007-12-19 20:35:00,1.0051,1.0051,1.00505,1.0051,103100000.0
2007-12-19 20:36:00,1.0051,1.0051,1.00415,1.00445,807000003.0
2007-12-19 20:37:00,1.00445,1.0045,1.00425,1.0044,1260500001.0
2007-12-19 20:38:00,1.00435,1.00465,1.00435,1.00445,566900002.0
2007-12-19 20:39:00,1.0045,1.00455,1.0044,1.0045,182100000.0
2007-12-19 20:40:00,1.0045,1.0046,1.0044,1.0046,398900000.0
2007-12-19 20:41:00,1.0046,1.0046,1.0038,1.0038,378200000.0
2007-12-19 20:42:00,1.0038,1.0039,1.00365,1.0039,276100000.0
2007-12-19 20:43:00,1.0039,1.0039,1.0034,1.0036,543100000.0
2007-12-19 20:44:00,1.0036,1.0039,1.00345,1.0037,400500000.0
2007-12-19 20:45:00,1.0037,1.0037,1.00335,1.00345,382100002.0
2007-12-19 20:46:00,1.0035,1.0036,1.0035,1.0036,351400000.0
2007-12-19 20:47:00,1.00355,1.00385,1.00355,1.00375,313000000.0
2007-12-19 20:48:00,1.00375,1.0038,1.00365,1.00365,148100000.0
2007-12-19 20:49:00,1.00365,1.00385,1.00365,1.0037,379900000.0
2007-12-19 20:50:00,1.0037,1.00385,1.00365,1.0037,374600000.0
2007-12-19 20:51:00,1.0037,1.0037,1.00365,1.00365,134900000.0
2007-12-19 20:52:00,1.00365,1.0037,1.0035,1.0036,275500000.0
2007-12-19 20:53:00,1.0036,1.0036,1.00355,1.0036,191000000.0
2007-12-19 20:54:00,1.0036,1.0036,1.0035,1.0035,668000000.0
2007-12-19 20:55:00,1.0035,1.0035,1.0035,1.0035,99200000.0
2007-12-19 20:56:00,1.0035,1.0036,1.0034,1.0035,419800000.0
2007-12-19 20:57:00,1.0035,1.0036,1.0034,1.0035,392000000.0
2007-12-19 20:58:00,1.0035,1.0036,1.0035,1.0036,213600000.0
2007-12-19 20:59:00,1.0036,1.0038,1.0035,1.0037,150400000.0
2007-12-19 21:00:00,1.0037,1.0038,1.0035,1.00355,685600000.0
2007-12-19 21:01:00,1.0036,1.0037,1.0035,1.0037,468399998.0
2007-12-19 21:02:00,1.0037,1.0037,1.0037,1.0037,37000000.0
2007-12-19 21:03:00,1.0037,1.0037,1.0034,1.0034,463300000.0
2007-12-19 21:04:00,1.0034,1.0034,1.0033,1.0034,219500000.0
2007-12-19 21:05:00,1.0034,1.00345,1.00325,1.0034,308300000.0
2007-12-19 21:06:00,1.0034,1.00345,1.00315,1.00325,515200000.0
2007-12-19 21:07:00,1.00325,1.00345,1.0032,1.0034,180500000.0
2007-12-19 21:08:00,1.00335,1.00355,1.00335,1.00355,141500000.0
2007-12-19 21:09:00,1.00355,1.00355,1.00335,1.0034,207200000.0
2007-12-19 21:10:00,1.0034,1.0035,1.00335,1.0035,254600000.0
2007-12-19 21:11:00,1.0035,1.0035,1.00345,1.0035,202200000.0
2007-12-19 21:12:00,1.0035,1.0035,1.0035,1.0035,142400000.0
2007-12-19 21:13:00,1.0035,1.0035,1.0033,1.0034,169000000.0
2007-12-19 21:14:00,1.0034,1.0035,1.0034,1.0035,119800000.0
2007-12-19 21:15:00,1.0035,1.0035,1.0034,1.0034,61100000.0
2007-12-19 21:16:00,1.0034,1.0034,1.0034,1.0034,294400000.0
2007-12-19 21:17:00,1.0034,1.00365,1.0034,1.0036,264100000.0
2007-12-19 21:18:00,1.0036,1.00395,1.0036,1.00395,291500000.0
2007-12-19 21:19:00,1.00395,1.00405,1.00385,1.00385,55200000.0
2007-12-19 21:20:00,1.00385,1.00395,1.00375,1.00385,365300004.0
2007-12-19 21:21:00,1.00385,1.00385,1.0037,1.0037,366700001.0
2007-12-19 21:22:00,1.0037,1.0038,1.00355,1.0036,346400003.0
2007-12-19 21:23:00,1.0036,1.0039,1.0035,1.0039,284900000.0
2007-12-19 21:24:00,1.0039,1.0042,1.0039,1.00415,198800000.0
2007-12-19 21:25:00,1.0042,1.0042,1.0041,1.0041,265300000.0
2007-12-19 21:26:00,1.0041,1.0041,1.00395,1.00395,148800000.0
2007-12-19 21:27:00,1.00395,1.00395,1.0036,1.0037,152600000.0
2007-12-19 21:28:00,1.00365,1.0037,1.0036,1.0037,206200000.0
2007-12-19 21:29:00,1.0037,1.0037,1.0036,1.0037,137500000.0
2007-12-19 21:30:00,1.0037,1.0037,1.0035,1.0035,208300000.0
2007-12-19 21:31:00,1.0035,1.00365,1.00345,1.0036,232900000.0
2007-12-19 21:32:00,1.00365,1.00375,1.00365,1.0037,243500000.0
2007-12-19 21:33:00,1.0037,1.0037,1.00345,1.0035,305700000.0
2007-12-19 21:34:00,1.0035,1.0037,1.0035,1.00355,477799998.0
2007-12-19 21:35:00,1.00355,1.0037,1.00355,1.00355,508000005.0
2007-12-19 21:36:00,1.00355,1.0037,1.0035,1.0036,301300001.0
2007-12-19 21:37:00,1.0036,1.0036,1.0033,1.0034,179200000.0
2007-12-19 21:38:00,1.0034,1.0036,1.0033,1.0034,374300000.0
2007-12-19 21:39:00,1.0034,1.0034,1.0034,1.0034,163200000.0
2007-12-19 21:40:00,1.0034,1.0034,1.0033,1.0034,136800000.0
2007-12-19 21:41:00,1.0034,1.0035,1.0034,1.0035,134400000.0
2007-12-19 21:42:00,1.0035,1.0035,1.00345,1.0035,125100000.0
2007-12-19 21:43:00,1.00345,1.0035,1.0033,1.0033,367100000.0
2007-12-19 21:44:00,1.0033,1.0033,1.00325,1.00325,183700000.0
2007-12-19 21:45:00,1.00325,1.0033,1.0032,1.0032,111500000.0
2007-12-19 21:46:00,1.0032,1.0034,1.0032,1.0033,264250000.0
2007-12-19 21:47:00,1.0034,1.0034,1.0033,1.0033,25300000.0
2007-12-19 21:48:00,1.0034,1.0034,1.0031,1.0032,156900000.0
2007-12-19 21:49:00,1.0032,1.0032,1.003,1.003,296100000.0
2007-12-19 21:50:00,1.003,1.0031,1.003,1.003,397700000.0
2007-12-19 21:51:00,1.003,1.00305,1.00275,1.00285,355200000.0
2007-12-19 21:52:00,1.00285,1.003,1.0028,1.00285,399100000.0
2007-12-19 21:53:00,1.00285,1.00285,1.0026,1.0027,296400000.0
2007-12-19 21:54:00,1.0027,1.0028,1.0026,1.0028,186000000.0
2007-12-19 21:55:00,1.0028,1.0029,1.0027,1.0027,209600001.0
2007-12-19 21:56:00,1.0027,1.00275,1.00265,1.0027,173500000.0
2007-12-19 21:57:00,1.0027,1.0028,1.0026,1.0027,220700000.0
2007-12-19 21:58:00,1.00275,1.0032,1.0027,1.00315,530900000.0
2007-12-19 21:59:00,1.00315,1.00345,1.00315,1.00345,440100000.0
2007-12-19 22:00:00,1.00345,1.00345,1.0031,1.0032,592400000.0
2007-12-19 22:01:00,1.0032,1.00325,1.0031,1.0031,188100000.0
2007-12-19 22:02:00,1.0031,1.00325,1.003,1.00315,240200000.0
2007-12-19 22:03:00,1.00315,1.00315,1.0026,1.0026,564799997.0
2007-12-19 22:04:00,1.0026,1.003,1.0026,1.0028,798400000.0
2007-12-19 22:05:00,1.0028,1.0029,1.00225,1.00225,658400000.0
2007-12-19 22:06:00,1.00225,1.0027,1.00225,1.0026,570799996.0
2007-12-19 22:07:00,1.0025,1.00285,1.0025,1.00285,192400000.0
2007-12-19 22:08:00,1.0028,1.0029,1.0027,1.0029,90900000.0
2007-12-19 22:09:00,1.0029,1.00315,1.00285,1.0031,262400000.0
2007-12-19 22:10:00,1.0031,1.0036,1.00305,1.0036,193624096.0
2007-12-19 22:11:00,1.0034,1.0035,1.0032,1.0033,369500000.0
2007-12-19 22:12:00,1.0033,1.0036,1.0033,1.00345,333300000.0
2007-12-19 22:13:00,1.00345,1.0035,1.00325,1.0035,80600000.0
2007-12-19 22:14:00,1.0035,1.00355,1.00325,1.0035,85600000.0
2007-12-19 22:15:00,1.0035,1.0036,1.00325,1.00325,188900000.0
2007-12-19 22:16:00,1.00325,1.0033,1.0032,1.0032,152700000.0
2007-12-19 22:17:00,1.0032,1.0034,1.00305,1.0034,192000000.0
2007-12-19 22:18:00,1.0034,1.0035,1.0034,1.0035,150300000.0
2007-12-19 22:19:00,1.0035,1.0035,1.0035,1.0035,9600000.0
2007-12-19 22:20:00,1.0034,1.0035,1.0032,1.0032,365100000.0
2007-12-19 22:21:00,1.0032,1.0034,1.00315,1.00315,389600000.0
2007-12-19 22:22:00,1.00315,1.0032,1.00295,1.0031,513399999.0
2007-12-19 22:23:00,1.0031,1.0033,1.0031,1.0032,192900000.0
2007-12-19 22:24:00,1.0032,1.0032,1.0031,1.0031,59800000.0
2007-12-19 22:25:00,1.0031,1.0031,1.0027,1.0029,204599998.0
2007-12-19 22:26:00,1.0029,1.003,1.0027,1.0027,469899999.0
2007-12-19 22:27:00,1.0027,1.0027,1.0027,1.0027,107200000.0
2007-12-19 22:28:00,1.0027,1.0027,1.0026,1.0027,152400000.0
2007-12-19 22:29:00,1.0027,1.0027,1.0024,1.0024,319500000.0
2007-12-19 22:30:00,1.0024,1.0025,1.0024,1.0025,127400000.0
2007-12-19 22:31:00,1.0025,1.0026,1.0024,1.0026,215700000.0
2007-12-19 22:32:00,1.0025,1.0026,1.0024,1.0024,217900000.0
2007-12-19 22:33:00,1.0025,1.0026,1.0024,1.0025,343600001.0
2007-12-19 22:34:00,1.00245,1.0026,1.0023,1.0025,100800000.0
2007-12-19 22:35:00,1.00245,1.0025,1.00245,1.0025,116799998.0
2007-12-19 22:36:00,1.0025,1.0029,1.0025,1.0029,131820000.0
2007-12-19 22:37:00,1.0029,1.0029,1.0027,1.0027,36800000.0
2007-12-19 22:38:00,1.0027,1.0028,1.0027,1.0028,256100000.0
2007-12-19 22:39:00,1.0028,1.0028,1.0027,1.0027,126000000.0
2007-12-19 22:40:00,1.0027,1.0028,1.0026,1.0026,161600000.0
2007-12-19 22:41:00,1.0026,1.0026,1.0025,1.0026,77600000.0
2007-12-19 22:42:00,1.0026,1.0026,1.0024,1.0025,198499999.0
2007-12-19 22:43:00,1.0025,1.0026,1.00245,1.00245,200200000.0
2007-12-19 22:44:00,1.00265,1.00285,1.0025,1.00285,133100000.0
2007-12-19 22:45:00,1.00285,1.003,1.0027,1.0027,325700000.0
2007-12-19 22:46:00,1.0028,1.0028,1.0027,1.0028,341700000.0
2007-12-19 22:47:00,1.0028,1.0028,1.0026,1.0027,165000000.0
2007-12-19 22:48:00,1.0027,1.0027,1.0026,1.00265,338400000.0
2007-12-19 22:49:00,1.00265,1.00265,1.0024,1.0026,651100000.0
2007-12-19 22:50:00,1.0026,1.0026,1.0025,1.0026,314200000.0
2007-12-19 22:51:00,1.0026,1.0027,1.0025,1.0026,199800000.0
2007-12-19 22:52:00,1.0026,1.0028,1.0026,1.00275,237800000.0
2007-12-19 22:53:00,1.0028,1.0029,1.00275,1.0028,592899992.0
2007-12-19 22:54:00,1.0029,1.003,1.0029,1.003,158000000.0
2007-12-19 22:55:00,1.003,1.0031,1.003,1.0031,147700000.0
2007-12-19 22:56:00,1.0031,1.0033,1.00295,1.003,455799999.0
2007-12-19 22:57:00,1.003,1.003,1.00295,1.00295,210600000.0
2007-12-19 22:58:00,1.0031,1.0031,1.003,1.00305,39800000.0
2007-12-19 22:59:00,1.00305,1.00305,1.003,1.00305,19200000.0
2007-12-19 23:00:00,1.00305,1.0031,1.00295,1.00305,67300000.0
2007-12-19 23:01:00,1.00305,1.00315,1.0029,1.00315,145500000.0
2007-12-19 23:02:00,1.00315,1.00325,1.0031,1.0032,135800000.0
2007-12-19 23:03:00,1.0032,1.0032,1.00295,1.003,86300000.0
2007-12-19 23:04:00,1.003,1.003,1.0029,1.00295,28600000.0
2007-12-19 23:05:00,1.00295,1.00295,1.0027,1.0028,95550000.0
2007-12-19 23:06:00,1.0028,1.003,1.00275,1.003,169900000.0
2007-12-19 23:07:00,1.00285,1.003,1.00285,1.0029,85200000.0
2007-12-19 23:08:00,1.0029,1.0029,1.00275,1.0029,53600000.0
2007-12-19 23:09:00,1.00275,1.00295,1.00275,1.00295,78600000.0
2007-12-19 23:10:00,1.0029,1.003,1.0029,1.003,129400000.0
2007-12-19 23:11:00,1.00285,1.003,1.00275,1.00275,11400000.0
2007-12-19 23:12:00,1.00275,1.003,1.00275,1.00285,50300000.0
2007-12-19 23:13:00,1.00285,1.0029,1.0028,1.0029,98400000.0
2007-12-19 23:14:00,1.0029,1.003,1.0027,1.0027,61200000.0
2007-12-19 23:15:00,1.0027,1.0028,1.00265,1.0028,151400000.0
2007-12-19 23:16:00,1.00275,1.0032,1.0027,1.00305,359000000.0
2007-12-19 23:17:00,1.00305,1.0031,1.0026,1.0027,534000000.0
2007-12-19 23:18:00,1.0027,1.00315,1.0027,1.0028,286300000.0
2007-12-19 23:19:00,1.0028,1.0029,1.0026,1.0026,304800000.0
2007-12-19 23:20:00,1.0026,1.00275,1.0026,1.00275,440699999.0
2007-12-19 23:21:00,1.00275,1.00275,1.00275,1.00275,19200000.0
2007-12-19 23:22:00,1.00275,1.00275,1.0026,1.00275,140000000.0
2007-12-19 23:23:00,1.00275,1.00285,1.00265,1.00265,244800000.0
2007-12-19 23:24:00,1.00265,1.0027,1.0025,1.00265,211400000.0
2007-12-19 23:25:00,1.00265,1.0027,1.0026,1.0026,37300000.0
2007-12-19 23:26:00,1.0027,1.0029,1.0027,1.0029,93400000.0
2007-12-19 23:27:00,1.0029,1.0029,1.0029,1.0029,31700000.0
2007-12-19 23:28:00,1.0029,1.0029,1.0027,1.0028,134800000.0
2007-12-19 23:29:00,1.0028,1.0028,1.0028,1.0028,220900000.0
2007-12-19 23:30:00,1.0028,1.0028,1.0027,1.0028,362400000.0
2007-12-19 23:31:00,1.00217,1.00234,1.00217,1.00234,33900000.0
2007-12-19 23:32:00,1.00265,1.0028,1.0026,1.0028,120799999.0
2007-12-19 23:33:00,1.0028,1.0028,1.0027,1.0027,173600000.0
2007-12-19 23:34:00,1.0027,1.0028,1.0027,1.0028,35600000.0
2007-12-19 23:35:00,1.0028,1.0028,1.0026,1.0028,191100001.0
2007-12-19 23:36:00,1.0028,1.0028,1.0025,1.0026,207700000.0
2007-12-19 23:37:00,1.00255,1.0027,1.0025,1.0027,164400000.0
2007-12-19 23:38:00,1.0026,1.0028,1.0026,1.0028,65600000.0
2007-12-19 23:39:00,1.0028,1.0031,1.0027,1.0031,219700000.0
2007-12-19 23:40:00,1.0031,1.0034,1.0031,1.00335,439100000.0
2007-12-19 23:41:00,1.00335,1.0036,1.00335,1.0036,301500000.0
2007-12-19 23:42:00,1.0036,1.0036,1.0034,1.0036,412499998.0
2007-12-19 23:43:00,1.0036,1.0036,1.0033,1.00335,275500000.0
2007-12-19 23:44:00,1.00335,1.0034,1.00335,1.0034,69500000.0
2007-12-19 23:45:00,1.0033,1.0035,1.00315,1.0032,184200000.0
2007-12-19 23:46:00,1.00315,1.0032,1.0029,1.0029,192399999.0
2007-12-19 23:47:00,1.003,1.003,1.0028,1.0028,200100000.0
2007-12-19 23:48:00,1.0028,1.00285,1.0024,1.0026,278300000.0
2007-12-19 23:49:00,1.0026,1.0026,1.0023,1.0024,224600000.0
2007-12-19 23:50:00,1.0024,1.0026,1.00235,1.0025,102200000.0
2007-12-19 23:51:00,1.0025,1.003,1.00245,1.0029,309400000.0
2007-12-19 23:52:00,1.0029,1.00295,1.00245,1.0026,389400000.0
2007-12-19 23:53:00,1.0026,1.00265,1.0026,1.00265,22600000.0
2007-12-19 23:54:00,1.00265,1.0027,1.0023,1.0024,65400000.0
2007-12-19 23:55:00,1.0024,1.0025,1.0023,1.0024,56000000.0
2007-12-19 23:56:00,1.0024,1.0026,1.0024,1.0024,95600000.0
2007-12-19 23:57:00,1.0024,1.0024,1.0017,1.0019,272000000.0
2007-12-19 23:58:00,1.0019,1.002,1.0018,1.0019,119200000.0
2007-12-19 23:59:00,1.0019,1.0025,1.0019,1.0022,133900000.0
2007-12-20 00:00:00,1.0022,1.0024,1.0022,1.0023,24000000.0
2007-12-20 00:01:00,1.0024,1.0024,1.0021,1.00215,148800000.0
2007-12-20 00:02:00,1.00215,1.0023,1.00205,1.00225,112800000.0
2007-12-20 00:03:00,1.00225,1.0023,1.00215,1.0023,105600000.0
2007-12-20 00:04:00,1.00204,1.00209,1.00188,1.00197,90300000.0
2007-12-20 00:05:00,1.0021,1.00215,1.0018,1.0018,257300000.0
2007-12-20 00:06:00,1.0018,1.0021,1.0018,1.0021,233200000.0
2007-12-20 00:07:00,1.0021,1.0021,1.00195,1.002,115200000.0
2007-12-20 00:08:00,1.002,1.0021,1.0019,1.00195,298200000.0
2007-12-20 00:09:00,1.00195,1.0024,1.0019,1.00225,271900000.0
2007-12-20 00:10:00,1.0023,1.0026,1.002,1.0021,273600000.0
2007-12-20 00:11:00,1.0021,1.0022,1.0021,1.0022,91700000.0
2007-12-20 00:12:00,1.0022,1.0022,1.0022,1.0022,11000000.0
2007-12-20 00:13:00,1.0022,1.0025,1.0021,1.00225,50300000.0
2007-12-20 00:14:00,1.00225,1.00225,1.002,1.00205,98400000.0
2007-12-20 00:15:00,1.00205,1.00205,1.002,1.002,333600000.0
2007-12-20 00:16:00,1.002,1.002,1.0019,1.0019,283800007.0
2007-12-20 00:17:00,1.0021,1.0021,1.002,1.002,20600000.0
2007-12-20 00:18:00,1.0021,1.0021,1.002,1.002,4400000.0
2007-12-20 00:19:00,1.0021,1.0021,1.002,1.002,10500000.0
2007-12-20 00:20:00,1.002,1.00215,1.0019,1.0021,186300000.0
2007-12-20 00:21:00,1.0021,1.0021,1.00195,1.002,120700000.0
2007-12-20 00:22:00,1.002,1.002,1.0018,1.002,23600000.0
2007-12-20 00:23:00,1.002,1.002,1.00185,1.00195,107000000.0
2007-12-20 00:24:00,1.00175,1.002,1.00175,1.002,18300000.0
2007-12-20 00:25:00,1.0018,1.0021,1.0018,1.002,49100001.0
2007-12-20 00:26:00,1.002,1.0021,1.00185,1.00185,68400000.0
2007-12-20 00:27:00,1.002,1.002,1.0016,1.0016,95800000.0
2007-12-20 00:28:00,1.0016,1.0018,1.0016,1.0016,188100000.0
2007-12-20 00:29:00,1.00165,1.0017,1.00155,1.0017,109700000.0
2007-12-20 00:30:00,1.0017,1.0017,1.0017,1.0017,20800000.0
2007-12-20 00:31:00,1.0016,1.0016,1.0016,1.0016,4800000.0
2007-12-20 00:32:00,1.0016,1.0016,1.0015,1.0016,28500000.0
2007-12-20 00:33:00,1.0016,1.0016,1.0016,1.0016,6300000.0
2007-12-20 00:34:00,1.0016,1.0017,1.0014,1.0017,123400000.0
2007-12-20 00:35:00,1.00165,1.0018,1.00105,1.00135,243099999.0
2007-12-20 00:36:00,1.00135,1.00135,1.0011,1.0011,151600000.0
2007-12-20 00:37:00,1.0011,1.0011,1.0011,1.0011,44800000.0
2007-12-20 00:38:00,1.0011,1.0011,1.001,1.001,11600000.0
2007-12-20 00:39:00,1.00095,1.00125,1.00095,1.00125,60100000.0
2007-12-20 00:40:00,1.001,1.00104,1.00076,1.00104,91400000.0
2007-12-20 00:41:00,1.00125,1.00135,1.0012,1.0013,47600000.0
2007-12-20 00:42:00,1.00135,1.00135,1.00135,1.00135,4800000.0
2007-12-20 00:43:00,1.00115,1.00148,1.00115,1.00137,43300000.0
2007-12-20 00:44:00,1.0014,1.0014,1.00135,1.00135,14400000.0
2007-12-20 00:45:00,1.0014,1.0017,1.0014,1.0017,8400000.0
2007-12-20 00:46:00,1.0015,1.00155,1.0015,1.00155,12200000.0
2007-12-20 00:47:00,1.0017,1.0017,1.0017,1.0017,200000.0
2007-12-20 00:48:00,1.0017,1.0018,1.0017,1.0018,18600000.0
2007-12-20 00:49:00,1.00174,1.00188,1.00156,1.00188,126300000.0
2007-12-20 00:50:00,1.0018,1.0018,1.0018,1.0018,4000000.0
2007-12-20 00:51:00,1.00169,1.00179,1.00157,1.0016,100500000.0
2007-12-20 00:52:00,1.0017,1.00205,1.0017,1.002,45800000.0
2007-12-20 00:53:00,1.00205,1.00205,1.00195,1.00205,21600000.0
2007-12-20 00:54:00,1.002,1.00215,1.002,1.00215,7500000.0
2007-12-20 00:55:00,1.00176,1.00192,1.00176,1.00189,30800000.0
2007-12-20 00:56:00,1.00199,1.00209,1.00197,1.00198,75300000.0
2007-12-20 00:57:00,1.00205,1.00205,1.00205,1.00205,12000000.0
2007-12-20 00:58:00,1.00205,1.00205,1.00205,1.00205,4800000.0
2007-12-20 00:59:00,1.00205,1.00205,1.00205,1.00205,4000000.0
2007-12-20 01:00:00,1.00205,1.00205,1.00205,1.00205,25200000.0
2007-12-20 01:01:00,1.00178,1.00197,1.00178,1.00186,13400000.0
2007-12-20 01:02:00,1.00205,1.00205,1.00205,1.00205,2400000.0
2007-12-20 01:03:00,1.00205,1.00205,1.00205,1.00205,14400000.0
2007-12-20 01:04:00,1.00205,1.00205,1.00205,1.00205,2400000.0
2007-12-20 01:05:00,1.00225,1.00225,1.00205,1.0022,9900000.0
2007-12-20 01:06:00,1.0022,1.0022,1.0022,1.0022,800000.0
2007-12-20 01:07:00,1.0022,1.00255,1.00215,1.0022,262900000.0
2007-12-20 01:08:00,1.0022,1.0022,1.0022,1.0022,73500000.0
2007-12-20 01:09:00,1.00225,1.00235,1.0022,1.00235,12800000.0
2007-12-20 01:10:00,1.00225,1.00225,1.00225,1.00225,6400000.0
2007-12-20 01:11:00,1.00204,1.00221,1.00204,1.00216,11000000.0
2007-12-20 01:12:00,1.0023,1.00235,1.00225,1.0023,15000000.0
2007-12-20 01:13:00,1.00225,1.00225,1.00225,1.00225,1600000.0
2007-12-20 01:14:00,1.0023,1.00235,1.0023,1.00235,4700000.0
2007-12-20 01:15:00,1.00225,1.00225,1.00215,1.00215,12000000.0
2007-12-20 01:16:00,1.0023,1.0023,1.00225,1.00225,16700000.0
2007-12-20 01:17:00,1.00225,1.00225,1.00225,1.00225,6400000.0
2007-12-20 01:18:00,1.00225,1.0024,1.0022,1.0024,28300000.0
2007-12-20 01:19:00,1.0024,1.00245,1.00235,1.00235,17200000.0
2007-12-20 01:20:00,1.00235,1.00275,1.00235,1.0026,95300000.0
2007-12-20 01:21:00,1.0026,1.00275,1.00255,1.00255,172400000.0
2007-12-20 01:22:00,1.00255,1.0027,1.00255,1.00265,31300000.0
2007-12-20 01:23:00,1.0026,1.0029,1.00255,1.0026,97900000.0
2007-12-20 01:24:00,1.00255,1.0026,1.00255,1.00255,4700000.0
2007-12-20 01:25:00,1.00255,1.0026,1.00255,1.0026,2600000.0
2007-12-20 01:26:00,1.0026,1.0026,1.0026,1.0026,7700000.0
2007-12-20 01:27:00,1.0026,1.0026,1.0025,1.00255,16800000.0
2007-12-20 01:28:00,1.00255,1.00255,1.0025,1.00255,12400000.0
2007-12-20 01:29:00,1.00255,1.0029,1.00255,1.0026,4400000.0
2007-12-20 01:30:00,1.0026,1.0026,1.0026,1.0026,3000000.0
2007-12-20 01:31:00,1.00255,1.0027,1.00255,1.0027,3900000.0
2007-12-20 01:32:00,1.0027,1.00285,1.0026,1.00265,46700000.0
2007-12-20 01:33:00,1.00275,1.00275,1.00275,1.00275,300000.0
2007-12-20 01:34:00,1.00275,1.00285,1.00275,1.00285,27100000.0
2007-12-20 01:35:00,1.0027,1.0028,1.0027,1.0028,7600000.0
2007-12-20 01:36:00,1.00275,1.00285,1.00275,1.0028,50600000.0
2007-12-20 01:37:00,1.0028,1.0029,1.0028,1.0029,31500000.0
2007-12-20 01:38:00,1.0028,1.0028,1.00275,1.00275,13600000.0
2007-12-20 01:39:00,1.0028,1.0028,1.0027,1.0028,28400000.0
2007-12-20 01:40:00,1.00275,1.0028,1.00275,1.00275,29700000.0
2007-12-20 01:41:00,1.00275,1.0029,1.00275,1.0029,1900000.0
2007-12-20 01:42:00,1.0029,1.0029,1.0028,1.0028,6700000.0
2007-12-20 01:43:00,1.00275,1.00275,1.00265,1.00265,7200000.0
2007-12-20 01:44:00,1.0028,1.0028,1.0027,1.0028,12700000.0
2007-12-20 01:45:00,1.0026,1.00275,1.0026,1.0026,25800000.0
2007-12-20 01:46:00,1.00235,1.0025,1.002,1.0022,245600000.0
2007-12-20 01:47:00,1.0022,1.0022,1.00215,1.0022,118000000.0
2007-12-20 01:48:00,1.0022,1.0022,1.0022,1.0022,24200000.0
2007-12-20 01:49:00,1.00215,1.00215,1.00215,1.00215,16000000.0
2007-12-20 01:50:00,1.00206,1.00212,1.00187,1.00187,2500000.0
2007-12-20 01:51:00,1.00215,1.0023,1.00215,1.0023,8200000.0
2007-12-20 01:52:00,1.0022,1.0022,1.0022,1.0022,900000.0
2007-12-20 01:53:00,1.0022,1.00225,1.00215,1.0022,49000000.0
2007-12-20 01:54:00,1.0023,1.00235,1.0022,1.0022,56000000.0
2007-12-20 01:55:00,1.0022,1.0023,1.002,1.002,162200000.0
2007-12-20 01:56:00,1.0022,1.0022,1.0022,1.0022,2700000.0
2007-12-20 01:57:00,1.002,1.00225,1.002,1.00225,15800000.0
2007-12-20 01:58:00,1.00225,1.00225,1.00195,1.0021,96600000.0
2007-12-20 01:59:00,1.0021,1.00215,1.002,1.00215,9400000.0
2007-12-20 02:00:00,1.00215,1.00215,1.002,1.00215,38700000.0
2007-12-20 02:01:00,1.00205,1.00205,1.00205,1.00205,4000000.0
2007-12-20 02:02:00,1.0021,1.00215,1.00205,1.00215,14700000.0
2007-12-20 02:03:00,1.00205,1.00205,1.002,1.00205,4700000.0
2007-12-20 02:04:00,1.0021,1.00215,1.0021,1.0021,3000000.0
2007-12-20 02:05:00,1.0021,1.0021,1.00205,1.00205,3700000.0
2007-12-20 02:06:00,1.002,1.00205,1.002,1.00205,3700000.0
2007-12-20 02:07:00,1.0021,1.0021,1.0021,1.0021,3600000.0
2007-12-20 02:08:00,1.002,1.00205,1.002,1.00205,3700000.0
2007-12-20 02:09:00,1.002,1.00235,1.002,1.0023,31000000.0
2007-12-20 02:10:00,1.0023,1.0023,1.00205,1.0022,23200000.0
2007-12-20 02:11:00,1.00205,1.0024,1.00205,1.0024,9100000.0
2007-12-20 02:12:00,1.0024,1.0024,1.0023,1.0024,58100000.0
2007-12-20 02:13:00,1.0024,1.0024,1.0023,1.00235,56600000.0
2007-12-20 02:14:00,1.0023,1.00235,1.0023,1.00235,6800000.0
2007-12-20 02:15:00,1.00235,1.00235,1.00225,1.00235,4600000.0
2007-12-20 02:16:00,1.00225,1.00235,1.00225,1.00235,3100000.0
2007-12-20 02:17:00,1.00235,1.0024,1.0023,1.0024,20400000.0
2007-12-20 02:18:00,1.0024,1.0024,1.0021,1.0021,44300000.0
2007-12-20 02:19:00,1.00225,1.0023,1.0022,1.00225,12600000.0
2007-12-20 02:20:00,1.00225,1.00225,1.0022,1.00225,3100000.0
2007-12-20 02:21:00,1.0022,1.0022,1.0021,1.0022,13800000.0
2007-12-20 02:22:00,1.00225,1.00225,1.0022,1.0022,2200000.0
2007-12-20 02:23:00,1.00225,1.00225,1.00215,1.00215,3700000.0
2007-12-20 02:24:00,1.00205,1.00205,1.00205,1.00205,500000.0
2007-12-20 02:25:00,1.0021,1.00225,1.0021,1.00225,8900000.0
2007-12-20 02:26:00,1.00225,1.00225,1.00205,1.00225,8900000.0
2007-12-20 02:27:00,1.00225,1.00225,1.00215,1.00215,5100000.0
2007-12-20 02:28:00,1.0021,1.00225,1.00205,1.0021,29900000.0
2007-12-20 02:29:00,1.00215,1.00225,1.00205,1.00215,30500000.0
2007-12-20 02:30:00,1.00215,1.00225,1.0021,1.0022,13000000.0
2007-12-20 02:31:00,1.0022,1.00225,1.0022,1.00225,4500000.0
2007-12-20 02:32:00,1.00225,1.00225,1.00215,1.00215,5500000.0
2007-12-20 02:33:00,1.00215,1.00225,1.0021,1.00225,23800000.0
2007-12-20 02:34:00,1.00225,1.00225,1.00195,1.00225,3800000.0
2007-12-20 02:35:00,1.00225,1.0025,1.0022,1.0025,96800000.0
2007-12-20 02:36:00,1.0025,1.0027,1.00215,1.00225,395700000.0
2007-12-20 02:37:00,1.0027,1.0029,1.0023,1.0025,226600000.0
2007-12-20 02:38:00,1.0027,1.0028,1.00245,1.00265,116500000.0
2007-12-20 02:39:00,1.0027,1.0027,1.0026,1.0026,7700000.0
2007-12-20 02:40:00,1.00275,1.00275,1.0026,1.0026,800000.0
2007-12-20 02:41:00,1.0026,1.0027,1.0026,1.0026,1600000.0
2007-12-20 02:42:00,1.0026,1.0026,1.0026,1.0026,5000000.0
2007-12-20 02:43:00,1.0026,1.0026,1.00255,1.0026,5400000.0
2007-12-20 02:44:00,1.0026,1.0027,1.00225,1.0023,81700000.0
2007-12-20 02:45:00,1.0023,1.0024,1.00215,1.00235,62900000.0
2007-12-20 02:46:00,1.00235,1.0024,1.0023,1.0023,37200000.0
2007-12-20 02:47:00,1.0023,1.0024,1.0023,1.0024,46600000.0
2007-12-20 02:48:00,1.0024,1.0024,1.00225,1.00225,9500000.0
2007-12-20 02:49:00,1.0022,1.0024,1.0022,1.00235,39700000.0
2007-12-20 02:50:00,1.00235,1.0024,1.0023,1.0023,14400000.0
2007-12-20 02:51:00,1.0023,1.0024,1.0022,1.0023,21300000.0
2007-12-20 02:52:00,1.0023,1.0025,1.0023,1.0025,25900000.0
2007-12-20 02:53:00,1.0025,1.00295,1.00235,1.00275,211600000.0
2007-12-20 02:54:00,1.0027,1.0028,1.0026,1.0026,42200000.0
2007-12-20 02:55:00,1.0026,1.0026,1.0022,1.0025,151300000.0
2007-12-20 02:56:00,1.0025,1.00255,1.00225,1.00225,81200000.0
2007-12-20 02:57:00,1.0023,1.00235,1.0023,1.00235,29300000.0
2007-12-20 02:58:00,1.0023,1.0023,1.00225,1.0023,89100000.0
2007-12-20 02:59:00,1.0023,1.0023,1.0023,1.0023,68200000.0
2007-12-20 03:00:00,1.0023,1.0023,1.0023,1.0023,60900000.0
2007-12-20 03:01:00,1.0023,1.0025,1.00225,1.0025,58700000.0
2007-12-20 03:02:00,1.00245,1.00245,1.00245,1.00245,11700000.0
2007-12-20 03:03:00,1.00245,1.0026,1.0023,1.0026,40200000.0
2007-12-20 03:04:00,1.0026,1.0027,1.0026,1.0027,25500000.0
2007-12-20 03:05:00,1.0026,1.00275,1.0026,1.0027,96800000.0
2007-12-20 03:06:00,1.0027,1.0027,1.0026,1.0027,401900000.0
2007-12-20 03:07:00,1.0027,1.0027,1.0027,1.0027,350800000.0
2007-12-20 03:08:00,1.0027,1.00275,1.00255,1.00255,84300000.0
2007-12-20 03:09:00,1.0026,1.0026,1.0022,1.0025,674400000.0
2007-12-20 03:10:00,1.00235,1.0026,1.00225,1.0025,262200000.0
2007-12-20 03:11:00,1.0025,1.0025,1.0024,1.0024,233400000.0
2007-12-20 03:12:00,1.0024,1.0025,1.0024,1.0025,494800000.0
2007-12-20 03:13:00,1.0025,1.0025,1.0022,1.0022,158600000.0
2007-12-20 03:14:00,1.0023,1.0024,1.0022,1.0023,211900000.0
2007-12-20 03:15:00,1.0023,1.0023,1.0022,1.0023,105200000.0
2007-12-20 03:16:00,1.0023,1.0023,1.00225,1.00225,155800000.0
2007-12-20 03:17:00,1.00225,1.0023,1.00215,1.00215,93800000.0
2007-12-20 03:18:00,1.00215,1.00225,1.002,1.00225,31800000.0
2007-12-20 03:19:00,1.00225,1.00225,1.002,1.002,197200000.0
2007-12-20 03:20:00,1.002,1.002,1.002,1.002,183400000.0
2007-12-20 03:21:00,1.002,1.002,1.00195,1.00195,48000000.0
2007-12-20 03:22:00,1.00195,1.002,1.00195,1.002,3600000.0
2007-12-20 03:23:00,1.00195,1.002,1.0019,1.00195,40000000.0
2007-12-20 03:24:00,1.00195,1.00195,1.0019,1.0019,11700000.0
2007-12-20 03:25:00,1.0019,1.00195,1.0019,1.0019,36300000.0
2007-12-20 03:26:00,1.0019,1.00195,1.00185,1.0019,11700000.0
2007-12-20 03:27:00,1.0018,1.0018,1.00175,1.00175,24400000.0
2007-12-20 03:28:00,1.0019,1.0019,1.0018,1.0018,15500000.0
2007-12-20 03:29:00,1.0018,1.0019,1.00165,1.0017,215300000.0
2007-12-20 03:30:00,1.0017,1.0019,1.00165,1.0019,160400000.0
2007-12-20 03:31:00,1.0019,1.0019,1.00185,1.00185,14400000.0
2007-12-20 03:32:00,1.00175,1.00185,1.00175,1.00185,4900000.0
2007-12-20 03:33:00,1.00185,1.00215,1.0018,1.0019,60300000.0
2007-12-20 03:34:00,1.0019,1.00225,1.00185,1.00225,112900000.0
2007-12-20 03:35:00,1.00225,1.00225,1.002,1.0021,101200000.0
2007-12-20 03:36:00,1.0021,1.0021,1.00205,1.00205,4000000.0
2007-12-20 03:37:00,1.00185,1.002,1.0018,1.0018,101800000.0
2007-12-20 03:38:00,1.0018,1.00185,1.0018,1.00185,55200000.0
2007-12-20 03:39:00,1.0018,1.00185,1.0018,1.00185,14400000.0
2007-12-20 03:40:00,1.00185,1.00185,1.0018,1.00185,22400000.0
2007-12-20 03:41:00,1.00185,1.00195,1.00185,1.00195,2100000.0
2007-12-20 03:42:00,1.0019,1.0019,1.0019,1.0019,1600000.0
2007-12-20 03:43:00,1.0019,1.0024,1.0019,1.0024,52200000.0
2007-12-20 03:44:00,1.0024,1.0024,1.0023,1.00235,25300000.0
2007-12-20 03:45:00,1.0024,1.0024,1.0024,1.0024,17000000.0
2007-12-20 03:46:00,1.00235,1.0025,1.00235,1.0025,52100000.0
2007-12-20 03:47:00,1.0025,1.0026,1.0025,1.0026,1600000.0
2007-12-20 03:48:00,1.0026,1.0026,1.0022,1.0022,32300000.0
2007-12-20 03:49:00,1.0022,1.00225,1.0022,1.00225,17400000.0
2007-12-20 03:50:00,1.00225,1.0024,1.00225,1.00225,30400000.0
2007-12-20 03:51:00,1.0025,1.0025,1.0025,1.0025,11100000.0
2007-12-20 03:52:00,1.0025,1.0025,1.0025,1.0025,13000000.0
2007-12-20 03:53:00,1.0025,1.0026,1.00225,1.0026,131700000.0
2007-12-20 03:54:00,1.0026,1.0026,1.0025,1.0025,6600000.0
2007-12-20 03:55:00,1.0025,1.0025,1.0021,1.0021,30500000.0
2007-12-20 03:56:00,1.0021,1.0021,1.002,1.002,29900000.0
2007-12-20 03:57:00,1.0021,1.0021,1.0021,1.0021,1800000.0
2007-12-20 03:58:00,1.0021,1.0021,1.002,1.0021,27700000.0
2007-12-20 03:59:00,1.0021,1.0021,1.0021,1.0021,1800000.0
2007-12-20 04:00:00,1.0021,1.00225,1.0021,1.00225,10100000.0
2007-12-20 04:01:00,1.00225,1.00225,1.0022,1.00225,7400000.0
2007-12-20 04:02:00,1.00225,1.00225,1.00225,1.00225,7000000.0
2007-12-20 04:03:00,1.0022,1.0022,1.0022,1.0022,22400000.0
2007-12-20 04:04:00,1.00177,1.00196,1.00177,1.00188,124800000.0
2007-12-20 04:05:00,1.00205,1.0022,1.00205,1.0022,8800000.0
2007-12-20 04:06:00,1.0022,1.0022,1.00205,1.00205,4000000.0
2007-12-20 04:07:00,1.00169,1.00187,1.00169,1.00174,203000000.0
2007-12-20 04:08:00,1.00188,1.00192,1.00173,1.00192,108700000.0
2007-12-20 04:09:00,1.0022,1.0022,1.00205,1.00205,12000000.0
2007-12-20 04:10:00,1.00205,1.0022,1.00205,1.00215,20900000.0
2007-12-20 04:11:00,1.00215,1.0022,1.00195,1.002,48000000.0
2007-12-20 04:12:00,1.002,1.00205,1.002,1.002,10700000.0
2007-12-20 04:13:00,1.00205,1.0021,1.002,1.00205,37900000.0
2007-12-20 04:14:00,1.00205,1.0021,1.002,1.002,136900000.0
2007-12-20 04:15:00,1.002,1.002,1.00195,1.002,20700000.0
2007-12-20 04:16:00,1.002,1.002,1.00195,1.002,30600000.0
2007-12-20 04:17:00,1.002,1.00205,1.002,1.002,55200000.0
2007-12-20 04:18:00,1.002,1.002,1.002,1.002,25500000.0
2007-12-20 04:19:00,1.002,1.002,1.002,1.002,8400000.0
2007-12-20 04:20:00,1.002,1.002,1.002,1.002,54200000.0
2007-12-20 04:21:00,1.002,1.00205,1.002,1.00205,2800000.0
2007-12-20 04:22:00,1.00195,1.00195,1.0019,1.00195,32400000.0
2007-12-20 04:23:00,1.00195,1.0021,1.00195,1.0021,16500000.0
2007-12-20 04:24:00,1.0019,1.0021,1.0019,1.0021,13600000.0
2007-12-20 04:25:00,1.0021,1.00245,1.0021,1.0024,49800000.0
2007-12-20 04:26:00,1.00245,1.0027,1.00245,1.0027,95250000.0
2007-12-20 04:27:00,1.0027,1.0027,1.0023,1.0023,32100000.0
2007-12-20 04:28:00,1.0023,1.0024,1.002,1.002,48700000.0
2007-12-20 04:29:00,1.002,1.0022,1.002,1.002,19400000.0
2007-12-20 04:30:00,1.0022,1.0022,1.002,1.0022,17000000.0
2007-12-20 04:31:00,1.00225,1.00225,1.0022,1.0022,10700000.0
2007-12-20 04:32:00,1.0022,1.0022,1.0022,1.0022,1600000.0
2007-12-20 04:33:00,1.002,1.00203,1.0018,1.00195,37900000.0
2007-12-20 04:34:00,1.00205,1.00205,1.00205,1.00205,12000000.0
2007-12-20 04:35:00,1.00205,1.0022,1.002,1.002,17500000.0
2007-12-20 04:36:00,1.00205,1.0024,1.00205,1.0024,71700000.0
2007-12-20 04:37:00,1.0024,1.0024,1.002,1.002,67800000.0
2007-12-20 04:38:00,1.002,1.002,1.00185,1.00185,18400000.0
2007-12-20 04:39:00,1.0019,1.00205,1.0019,1.002,13800000.0
2007-12-20 04:40:00,1.00185,1.00195,1.00185,1.00195,32000000.0
2007-12-20 04:41:00,1.00195,1.002,1.00175,1.0018,42200000.0
2007-12-20 04:42:00,1.0018,1.0018,1.0018,1.0018,23800000.0
2007-12-20 04:43:00,1.0018,1.00185,1.0017,1.0017,37500000.0
2007-12-20 04:44:00,1.00175,1.00175,1.0016,1.00165,64400000.0
2007-12-20 04:45:00,1.00175,1.00175,1.00175,1.00175,700000.0
2007-12-20 04:46:00,1.0017,1.0017,1.00165,1.0017,54300000.0
2007-12-20 04:47:00,1.0017,1.0017,1.00165,1.00165,43300000.0
2007-12-20 04:48:00,1.00165,1.0017,1.00165,1.0017,64200000.0
2007-12-20 04:49:00,1.0017,1.00175,1.0016,1.0016,18700000.0
2007-12-20 04:50:00,1.0016,1.00165,1.0016,1.00165,29800000.0
2007-12-20 04:51:00,1.00165,1.00165,1.00165,1.00165,1600000.0
2007-12-20 04:52:00,1.00165,1.0017,1.00165,1.00165,29600000.0
2007-12-20 04:53:00,1.00165,1.00165,1.0016,1.0016,35400000.0
2007-12-20 04:54:00,1.0016,1.00165,1.0016,1.0016,27700000.0
2007-12-20 04:55:00,1.0016,1.00165,1.0016,1.00165,7800000.0
2007-12-20 04:56:00,1.00165,1.00165,1.00165,1.00165,4000000.0
2007-12-20 04:57:00,1.00165,1.00165,1.0016,1.0016,18400000.0
2007-12-20 04:58:00,1.0016,1.0016,1.0016,1.0016,8700000.0
2007-12-20 04:59:00,1.0016,1.0016,1.0016,1.0016,5500000.0
2007-12-20 05:00:00,1.0016,1.0016,1.0016,1.0016,11900000.0
2007-12-20 05:01:00,1.0015,1.0016,1.0015,1.0015,18700000.0
2007-12-20 05:02:00,1.00155,1.0016,1.00145,1.00145,33500000.0
2007-12-20 05:03:00,1.0015,1.0016,1.00145,1.00145,34200000.0
2007-12-20 05:04:00,1.0015,1.0015,1.0014,1.0015,22600000.0
2007-12-20 05:05:00,1.0015,1.0015,1.0015,1.0015,9700000.0
2007-12-20 05:06:00,1.0015,1.0015,1.00145,1.00145,16800000.0
2007-12-20 05:07:00,1.00135,1.0015,1.00135,1.00145,22300000.0
2007-12-20 05:08:00,1.00145,1.00145,1.0014,1.0014,26200000.0
2007-12-20 05:09:00,1.0013,1.00145,1.0013,1.00145,29700000.0
2007-12-20 05:10:00,1.00123,1.00142,1.00103,1.00133,56100000.0
2007-12-20 05:11:00,1.0014,1.0014,1.0013,1.00135,50400000.0
2007-12-20 05:12:00,1.00135,1.0015,1.0013,1.0015,16900000.0
2007-12-20 05:13:00,1.0015,1.0015,1.0014,1.00145,38100000.0
2007-12-20 05:14:00,1.0015,1.0015,1.00135,1.00145,50500000.0
2007-12-20 05:15:00,1.0015,1.00155,1.0015,1.0015,2600000.0
2007-12-20 05:16:00,1.00155,1.00155,1.0015,1.0015,3600000.0
2007-12-20 05:17:00,1.00135,1.00135,1.00135,1.00135,2400000.0
2007-12-20 05:18:00,1.00135,1.00135,1.00135,1.00135,19200000.0
2007-12-20 05:19:00,1.00135,1.00155,1.00135,1.00155,14800000.0
2007-12-20 05:20:00,1.0015,1.0015,1.00145,1.00145,12000000.0
2007-12-20 05:21:00,1.00145,1.00148,1.00133,1.00138,417500002.0
2007-12-20 05:22:00,1.0014,1.00145,1.00135,1.0014,728600006.0
2007-12-20 05:23:00,1.0014,1.00175,1.0014,1.00175,12600000.0
2007-12-20 05:24:00,1.0016,1.0016,1.0015,1.00155,10000000.0
2007-12-20 05:25:00,1.0016,1.0016,1.0016,1.0016,5900000.0
2007-12-20 05:26:00,1.0015,1.0015,1.0015,1.0015,12900000.0
2007-12-20 05:27:00,1.0016,1.0016,1.0015,1.0015,19500000.0
2007-12-20 05:28:00,1.0015,1.0015,1.0015,1.0015,11200000.0
2007-12-20 05:29:00,1.0015,1.00155,1.0015,1.00155,5600000.0
2007-12-20 05:30:00,1.00155,1.00155,1.00155,1.00155,2400000.0
2007-12-20 05:31:00,1.00155,1.0016,1.00155,1.0016,12800000.0
2007-12-20 05:32:00,1.0016,1.0017,1.0015,1.00155,40200000.0
2007-12-20 05:33:00,1.00123,1.00161,1.00123,1.00138,579800000.0
2007-12-20 05:34:00,1.0015,1.0017,1.0015,1.0017,26900000.0
2007-12-20 05:35:00,1.0016,1.0016,1.0016,1.0016,7600000.0
2007-12-20 05:36:00,1.0016,1.0016,1.0016,1.0016,1600000.0
2007-12-20 05:37:00,1.00155,1.0016,1.00155,1.0016,2500000.0
2007-12-20 05:38:00,1.0016,1.0016,1.0016,1.0016,10900000.0
2007-12-20 05:39:00,1.0016,1.00165,1.00155,1.00165,57400000.0
2007-12-20 05:40:00,1.00155,1.0016,1.00155,1.0016,15400000.0
2007-12-20 05:41:00,1.0016,1.00175,1.0016,1.00175,113800000.0
2007-12-20 05:42:00,1.00175,1.0023,1.0016,1.00195,167200000.0
2007-12-20 05:43:00,1.00195,1.00205,1.00175,1.00175,186400000.0
2007-12-20 05:44:00,1.00165,1.0018,1.00145,1.0016,265800000.0
2007-12-20 05:45:00,1.0016,1.0016,1.00145,1.00145,8600000.0
2007-12-20 05:46:00,1.0015,1.0015,1.0013,1.0013,100200000.0
2007-12-20 05:47:00,1.0013,1.0014,1.00125,1.0013,142300000.0
2007-12-20 05:48:00,1.0013,1.0013,1.0013,1.0013,64700000.0
2007-12-20 05:49:00,1.00125,1.0013,1.00125,1.0013,11600000.0
2007-12-20 05:50:00,1.0013,1.0014,1.0005,1.0005,189000000.0
2007-12-20 05:51:00,1.00055,1.0006,1.0004,1.00055,21400000.0
2007-12-20 05:52:00,1.0006,1.0009,1.00055,1.00075,181300000.0
2007-12-20 05:53:00,1.00075,1.0008,1.0006,1.0007,74400000.0
2007-12-20 05:54:00,1.0007,1.0007,1.00025,1.00025,123700000.0
2007-12-20 05:55:00,1.00025,1.0005,1.00025,1.0005,95600000.0
2007-12-20 05:56:00,1.0005,1.0005,1.0005,1.0005,28800000.0
2007-12-20 05:57:00,1.0005,1.0006,1.0005,1.0006,25600000.0
2007-12-20 05:58:00,1.0005,1.0009,1.0004,1.0006,166900000.0
2007-12-20 05:59:00,1.0006,1.0006,1.0005,1.0005,61200000.0
2007-12-20 06:00:00,1.0005,1.00055,1.0005,1.00055,8000000.0
2007-12-20 06:01:00,1.0005,1.0005,1.0005,1.0005,4800000.0
2007-12-20 06:02:00,1.0007,1.0007,1.00045,1.00055,52400000.0
2007-12-20 06:03:00,1.00055,1.00055,1.0004,1.0004,4900000.0
2007-12-20 06:04:00,1.0005,1.0006,1.0005,1.0006,23600000.0
2007-12-20 06:05:00,1.00065,1.00065,1.0006,1.00065,5300000.0
2007-12-20 06:06:00,1.00065,1.00065,1.0005,1.0006,4100000.0
2007-12-20 06:07:00,1.0006,1.0007,1.0006,1.00065,2800000.0
2007-12-20 06:08:00,1.00065,1.00065,1.00055,1.00055,4900000.0
2007-12-20 06:09:00,1.00055,1.00055,1.00055,1.00055,4800000.0
2007-12-20 06:10:00,1.00055,1.00055,1.00045,1.00055,19200000.0
2007-12-20 06:11:00,1.0006,1.0006,1.0005,1.0005,39900000.0
2007-12-20 06:12:00,1.0005,1.0005,1.00035,1.00035,7200000.0
2007-12-20 06:13:00,1.00035,1.001,1.00035,1.0008,45586670.0
2007-12-20 06:14:00,1.0008,1.0008,1.0007,1.0007,32000000.0
2007-12-20 06:15:00,1.0007,1.0011,1.0007,1.0011,14500000.0
2007-12-20 06:16:00,1.0011,1.0011,1.00065,1.00065,20100000.0
2007-12-20 06:17:00,1.00075,1.001,1.0007,1.00095,167900000.0
2007-12-20 06:18:00,1.0008,1.001,1.0008,1.0008,35000000.0
2007-12-20 06:19:00,1.00085,1.00085,1.00075,1.00075,15700000.0
2007-12-20 06:20:00,1.00075,1.00075,1.00075,1.00075,8400000.0
2007-12-20 06:21:00,1.00075,1.00075,1.00075,1.00075,2400000.0
2007-12-20 06:22:00,1.00075,1.00075,1.00075,1.00075,2400000.0
2007-12-20 06:23:00,1.00075,1.0009,1.00075,1.0009,10700000.0
2007-12-20 06:24:00,1.00085,1.00085,1.00085,1.00085,4300000.0
2007-12-20 06:25:00,1.0008,1.0008,1.0008,1.0008,6600000.0
2007-12-20 06:26:00,1.00095,1.00095,1.00095,1.00095,800000.0
2007-12-20 06:27:00,1.00085,1.00101,1.00079,1.00082,1083500000.0
2007-12-20 06:28:00,1.001,1.001,1.00095,1.001,900000.0
2007-12-20 06:29:00,1.001,1.001,1.00095,1.00095,3000000.0
2007-12-20 06:30:00,1.00085,1.001,1.00085,1.00095,7800000.0
2007-12-20 06:31:00,1.0009,1.0009,1.00065,1.0007,32300000.0
2007-12-20 06:32:00,1.0006,1.0008,1.0005,1.0006,290400000.0
2007-12-20 06:33:00,1.00055,1.0007,1.0005,1.0007,141200000.0
2007-12-20 06:34:00,1.0007,1.00075,1.0006,1.00075,96000000.0
2007-12-20 06:35:00,1.00075,1.00075,1.00065,1.00075,98400000.0
2007-12-20 06:36:00,1.00075,1.00075,1.0007,1.00075,49700000.0
2007-12-20 06:37:00,1.0007,1.00115,1.0007,1.00115,37400000.0
2007-12-20 06:38:00,1.0011,1.0011,1.0009,1.0009,157300000.0
2007-12-20 06:39:00,1.0009,1.00105,1.00085,1.00105,32200000.0
2007-12-20 06:40:00,1.001,1.00105,1.00085,1.001,47000000.0
2007-12-20 06:41:00,1.0009,1.0009,1.0009,1.0009,2400000.0
2007-12-20 06:42:00,1.0011,1.0011,1.00085,1.00085,101000000.0
2007-12-20 06:43:00,1.0011,1.0011,1.001,1.0011,9200000.0
2007-12-20 06:44:00,1.0009,1.0009,1.0009,1.0009,4800000.0
2007-12-20 06:45:00,1.00105,1.0011,1.00105,1.0011,7800000.0
2007-12-20 06:46:00,1.0011,1.0011,1.0011,1.0011,5700000.0
2007-12-20 06:47:00,1.00095,1.0013,1.00095,1.0011,4300000.0
2007-12-20 06:48:00,1.00082,1.00092,1.00071,1.00071,390799998.0
2007-12-20 06:49:00,1.0009,1.00097,1.0008,1.00082,926200001.0
2007-12-20 06:50:00,1.00085,1.00097,1.00082,1.00087,722799997.0
2007-12-20 06:51:00,1.00095,1.00095,1.00095,1.00095,2400000.0
2007-12-20 06:52:00,1.00084,1.00092,1.00079,1.00086,913199999.0
2007-12-20 06:53:00,1.0008,1.0011,1.0008,1.00105,43200000.0
2007-12-20 06:54:00,1.00074,1.00087,1.00067,1.00072,131200000.0
2007-12-20 06:55:00,1.001,1.0011,1.001,1.0011,28800000.0
2007-12-20 06:56:00,1.0011,1.00125,1.001,1.001,186200000.0
2007-12-20 06:57:00,1.001,1.0012,1.00075,1.00115,215600000.0
2007-12-20 06:58:00,1.00115,1.0012,1.0011,1.0011,186900000.0
2007-12-20 06:59:00,1.0011,1.0011,1.00095,1.001,457700000.0
2007-12-20 07:00:00,1.001,1.0011,1.0009,1.0009,714300000.0
2007-12-20 07:01:00,1.0009,1.001,1.0009,1.0009,81200000.0
2007-12-20 07:02:00,1.0011,1.00115,1.0011,1.0011,64000000.0
2007-12-20 07:03:00,1.0011,1.0011,1.0011,1.0011,480000000.0
2007-12-20 07:04:00,1.0011,1.0011,1.0011,1.0011,821600000.0
2007-12-20 07:05:00,1.0011,1.0011,1.00105,1.0011,916400000.0
2007-12-20 07:06:00,1.0011,1.0011,1.00105,1.0011,986200000.0
2007-12-20 07:07:00,1.0011,1.0011,1.0011,1.0011,880800000.0
2007-12-20 07:08:00,1.0011,1.0011,1.0011,1.0011,940800000.0
2007-12-20 07:09:00,1.0011,1.0011,1.00105,1.0011,912800000.0
2007-12-20 07:10:00,1.0011,1.0011,1.0011,1.0011,929600000.0
2007-12-20 07:11:00,1.0011,1.0011,1.0011,1.0011,692000000.0
2007-12-20 07:12:00,1.0011,1.0011,1.00105,1.0011,984000000.0
2007-12-20 07:13:00,1.0011,1.0016,1.0011,1.00145,266900000.0
2007-12-20 07:14:00,1.00145,1.0015,1.0014,1.0015,44000000.0
2007-12-20 07:15:00,1.0015,1.00155,1.0014,1.00155,114400000.0
2007-12-20 07:16:00,1.00155,1.0019,1.00145,1.0019,224000000.0
2007-12-20 07:17:00,1.0019,1.00205,1.0017,1.002,163000000.0
2007-12-20 07:18:00,1.0022,1.0026,1.0022,1.00245,401200000.0
2007-12-20 07:19:00,1.00245,1.00255,1.00245,1.00245,5400000.0
2007-12-20 07:20:00,1.00245,1.0025,1.00235,1.0025,263500000.0
2007-12-20 07:21:00,1.00245,1.00285,1.0024,1.0026,922000000.0
2007-12-20 07:22:00,1.0026,1.0026,1.0022,1.00225,529600000.0
2007-12-20 07:23:00,1.00225,1.0023,1.00225,1.0023,326300000.0
2007-12-20 07:24:00,1.0023,1.00245,1.0023,1.00245,457700000.0
2007-12-20 07:25:00,1.00245,1.0029,1.00235,1.00285,449100000.0
2007-12-20 07:26:00,1.00285,1.0029,1.0026,1.0028,702400002.0
2007-12-20 07:27:00,1.0028,1.0029,1.0028,1.0029,15900000.0
2007-12-20 07:28:00,1.0029,1.0029,1.0029,1.0029,51600000.0
2007-12-20 07:29:00,1.0029,1.0031,1.0029,1.0029,570800000.0
2007-12-20 07:30:00,1.0029,1.0029,1.0028,1.0029,1017600000.0
2007-12-20 07:31:00,1.0029,1.003,1.00285,1.003,559700000.0
2007-12-20 07:32:00,1.003,1.0034,1.003,1.0034,1056800000.0
2007-12-20 07:33:00,1.0034,1.0034,1.00335,1.0034,480300000.0
2007-12-20 07:34:00,1.0034,1.0034,1.0032,1.0033,358200000.0
2007-12-20 07:35:00,1.0033,1.0033,1.0032,1.0032,84200000.0
2007-12-20 07:36:00,1.0032,1.0032,1.0031,1.0032,223500000.0
2007-12-20 07:37:00,1.0031,1.0031,1.0031,1.0031,658600000.0
2007-12-20 07:38:00,1.003,1.003,1.003,1.003,2018000000.0
2007-12-20 07:39:00,1.0031,1.0031,1.0031,1.0031,2018000000.0
2007-12-20 07:40:00,1.0031,1.0031,1.00295,1.003,1193000000.0
2007-12-20 07:41:00,1.00295,1.0033,1.0029,1.0029,243700000.0
2007-12-20 07:42:00,1.0029,1.003,1.0029,1.003,152300000.0
2007-12-20 07:43:00,1.003,1.003,1.003,1.003,51600000.0
2007-12-20 07:44:00,1.003,1.003,1.003,1.003,54800000.0
2007-12-20 07:45:00,1.003,1.003,1.00295,1.003,90300000.0
2007-12-20 07:46:00,1.003,1.003,1.00295,1.003,75200000.0
2007-12-20 07:47:00,1.003,1.003,1.003,1.003,68400000.0
2007-12-20 07:48:00,1.003,1.003,1.003,1.003,88000000.0
2007-12-20 07:49:00,1.003,1.003,1.00295,1.003,96800000.0
2007-12-20 07:50:00,1.003,1.003,1.00285,1.00285,38100000.0
2007-12-20 07:51:00,1.00295,1.003,1.00295,1.003,74100000.0
2007-12-20 07:52:00,1.003,1.003,1.003,1.003,43600000.0
2007-12-20 07:53:00,1.003,1.003,1.003,1.003,20000000.0
2007-12-20 07:54:00,1.003,1.003,1.0029,1.003,63300000.0
2007-12-20 07:55:00,1.003,1.003,1.003,1.003,36000000.0
2007-12-20 07:56:00,1.003,1.003,1.00295,1.003,61100000.0
2007-12-20 07:57:00,1.003,1.003,1.0029,1.00295,32900000.0
2007-12-20 07:58:00,1.003,1.003,1.0029,1.0029,5000000.0
2007-12-20 07:59:00,1.0029,1.003,1.00285,1.003,38200000.0
2007-12-20 08:00:00,1.003,1.003,1.003,1.003,2500000.0
2007-12-20 08:01:00,1.00297,1.00301,1.00291,1.00301,34797698.0
2007-12-20 08:02:00,1.0028,1.003,1.0028,1.00285,18300000.0
2007-12-20 08:03:00,1.00285,1.0031,1.00285,1.003,66400000.0
2007-12-20 08:04:00,1.003,1.003,1.003,1.003,11600000.0
2007-12-20 08:05:00,1.003,1.003,1.0029,1.0029,67300000.0
2007-12-20 08:06:00,1.00295,1.0031,1.00295,1.00295,105700000.0
2007-12-20 08:07:00,1.003,1.003,1.003,1.003,2000000.0
2007-12-20 08:08:00,1.00296,1.00296,1.00272,1.00272,302299999.0
2007-12-20 08:09:00,1.00298,1.00302,1.00283,1.00297,662500000.0
2007-12-20 08:10:00,1.00302,1.00302,1.00276,1.00288,125800000.0
2007-12-20 08:11:00,1.003,1.003,1.003,1.003,1000000.0
2007-12-20 08:12:00,1.003,1.003,1.003,1.003,43800000.0
2007-12-20 08:13:00,1.003,1.003,1.00295,1.003,43100000.0
2007-12-20 08:14:00,1.003,1.0031,1.003,1.0031,119900000.0
2007-12-20 08:15:00,1.0031,1.0031,1.0031,1.0031,2000000.0
2007-12-20 08:16:00,1.0031,1.0032,1.0031,1.0032,96500000.0
2007-12-20 08:17:00,1.00305,1.00319,1.00291,1.00291,34300000.0
2007-12-20 08:18:00,1.0034,1.0034,1.0034,1.0034,19400000.0
2007-12-20 08:19:00,1.0034,1.0034,1.00315,1.0032,221600000.0
2007-12-20 08:20:00,1.00325,1.00325,1.003,1.0031,68500000.0
2007-12-20 08:21:00,1.0031,1.0031,1.00305,1.00305,33300000.0
2007-12-20 08:22:00,1.00305,1.0031,1.003,1.0031,53400000.0
2007-12-20 08:23:00,1.0031,1.0031,1.0031,1.0031,6200000.0
2007-12-20 08:24:00,1.0031,1.0031,1.00295,1.00295,17600000.0
2007-12-20 08:25:00,1.00295,1.003,1.00295,1.003,14300000.0
2007-12-20 08:26:00,1.00322,1.00324,1.00274,1.00274,229100000.0
2007-12-20 08:27:00,1.00298,1.00298,1.0028,1.00296,243100000.0
2007-12-20 08:28:00,1.003,1.0031,1.003,1.00305,92600000.0
2007-12-20 08:29:00,1.00305,1.00305,1.00305,1.00305,43000000.0
2007-12-20 08:30:00,1.00305,1.00305,1.003,1.00305,84300000.0
2007-12-20 08:31:00,1.00305,1.00305,1.0029,1.0029,72900000.0
2007-12-20 08:32:00,1.003,1.003,1.003,1.003,127600000.0
2007-12-20 08:33:00,1.00295,1.003,1.00295,1.003,41700000.0
2007-12-20 08:34:00,1.003,1.003,1.0029,1.0029,86400000.0
2007-12-20 08:35:00,1.003,1.003,1.003,1.003,30000000.0
2007-12-20 08:36:00,1.003,1.003,1.003,1.003,17600000.0
2007-12-20 08:37:00,1.003,1.003,1.0029,1.0029,58000000.0
2007-12-20 08:38:00,1.003,1.003,1.003,1.003,67100000.0
2007-12-20 08:39:00,1.003,1.003,1.003,1.003,3500000.0
2007-12-20 08:40:00,1.003,1.003,1.003,1.003,7400000.0
2007-12-20 08:41:00,1.003,1.003,1.003,1.003,15200000.0
2007-12-20 08:42:00,1.003,1.003,1.00295,1.00295,10600000.0
2007-12-20 08:43:00,1.003,1.003,1.0028,1.0028,21200000.0
2007-12-20 08:44:00,1.0028,1.0028,1.0028,1.0028,800000.0
2007-12-20 08:45:00,1.0028,1.0028,1.0027,1.0028,34200000.0
2007-12-20 08:46:00,1.0028,1.00285,1.0028,1.0028,49200000.0
2007-12-20 08:47:00,1.0028,1.00285,1.0027,1.0028,35400000.0
2007-12-20 08:48:00,1.0028,1.0028,1.0028,1.0028,800000.0
2007-12-20 08:49:00,1.00285,1.00285,1.00285,1.00285,41200000.0
2007-12-20 08:50:00,1.0028,1.00285,1.0028,1.00285,44500000.0
2007-12-20 08:51:00,1.00285,1.00285,1.00285,1.00285,25800000.0
2007-12-20 08:52:00,1.0028,1.0033,1.0028,1.00295,209400000.0
2007-12-20 08:53:00,1.00295,1.0031,1.0029,1.00305,143800000.0
2007-12-20 08:54:00,1.0031,1.00355,1.0031,1.00325,156200000.0
2007-12-20 08:55:00,1.0032,1.0038,1.0031,1.0038,95100000.0
2007-12-20 08:56:00,1.0038,1.0039,1.0038,1.0039,184900000.0
2007-12-20 08:57:00,1.0039,1.0039,1.0038,1.0038,21100000.0
2007-12-20 08:58:00,1.0039,1.0039,1.0037,1.0038,54400000.0
2007-12-20 08:59:00,1.0038,1.0038,1.00355,1.0037,120300000.0
2007-12-20 09:00:00,1.0037,1.00385,1.0036,1.00365,285700000.0
2007-12-20 09:01:00,1.0037,1.0038,1.00365,1.0037,212900000.0
2007-12-20 09:02:00,1.0037,1.00375,1.0037,1.0037,165700000.0
2007-12-20 09:03:00,1.0037,1.0038,1.0037,1.0038,86400000.0
2007-12-20 09:04:00,1.0038,1.0038,1.00365,1.00365,16200000.0
2007-12-20 09:05:00,1.00365,1.0038,1.0036,1.0037,29500000.0
2007-12-20 09:06:00,1.0037,1.0037,1.00345,1.0037,87500000.0
2007-12-20 09:07:00,1.0035,1.0035,1.00325,1.0034,143700000.0
2007-12-20 09:08:00,1.0034,1.0035,1.0033,1.0034,227900000.0
2007-12-20 09:09:00,1.0034,1.0035,1.00335,1.00335,76000000.0
2007-12-20 09:10:00,1.0034,1.0035,1.00335,1.0035,36700000.0
2007-12-20 09:11:00,1.0035,1.0036,1.0034,1.0034,40900000.0
2007-12-20 09:12:00,1.0034,1.0037,1.0034,1.0035,96100000.0
2007-12-20 09:13:00,1.0036,1.00375,1.0034,1.0035,312100000.0
2007-12-20 09:14:00,1.0035,1.00355,1.0034,1.0035,140200000.0
2007-12-20 09:15:00,1.0035,1.0035,1.00345,1.00345,45400000.0
2007-12-20 09:16:00,1.00345,1.0035,1.00345,1.0035,80200000.0
2007-12-20 09:17:00,1.0035,1.0035,1.0034,1.0035,291400000.0
2007-12-20 09:18:00,1.0035,1.0035,1.00335,1.0034,210700000.0
2007-12-20 09:19:00,1.0034,1.0035,1.0033,1.0034,626600000.0
2007-12-20 09:20:00,1.0034,1.0034,1.00325,1.0033,77200000.0
2007-12-20 09:21:00,1.0033,1.0033,1.00315,1.00315,76400000.0
2007-12-20 09:22:00,1.00315,1.0032,1.0031,1.0032,32200000.0
2007-12-20 09:23:00,1.0032,1.0033,1.0032,1.0033,100800000.0
2007-12-20 09:24:00,1.0033,1.0034,1.00325,1.0034,113300000.0
2007-12-20 09:25:00,1.0034,1.0034,1.00335,1.0034,7200000.0
2007-12-20 09:26:00,1.00345,1.0036,1.00325,1.00325,61000000.0
2007-12-20 09:27:00,1.0034,1.0035,1.0031,1.00315,575200000.0
2007-12-20 09:28:00,1.00315,1.00315,1.00295,1.0031,540600000.0
2007-12-20 09:29:00,1.00295,1.00315,1.00295,1.00315,514700000.0
2007-12-20 09:30:00,1.00315,1.0033,1.0031,1.0033,39600000.0
2007-12-20 09:31:00,1.0033,1.0033,1.0031,1.0031,71850000.0
2007-12-20 09:32:00,1.0031,1.0031,1.00305,1.00305,60600000.0
2007-12-20 09:33:00,1.00305,1.00305,1.00275,1.00275,57900000.0
2007-12-20 09:34:00,1.0029,1.0029,1.0027,1.0028,94200000.0
2007-12-20 09:35:00,1.00265,1.0028,1.00265,1.0028,40900000.0
2007-12-20 09:36:00,1.0028,1.0028,1.0024,1.0024,53100000.0
2007-12-20 09:37:00,1.00245,1.0025,1.0024,1.0024,64900000.0
2007-12-20 09:38:00,1.0024,1.00265,1.0024,1.00265,404300000.0
2007-12-20 09:39:00,1.00265,1.00265,1.00245,1.0026,203300000.0
2007-12-20 09:40:00,1.00265,1.0029,1.00245,1.0026,198000000.0
2007-12-20 09:41:00,1.0026,1.0031,1.0026,1.0029,146600000.0
2007-12-20 09:42:00,1.00285,1.003,1.00265,1.0027,365800000.0
2007-12-20 09:43:00,1.0027,1.00295,1.0027,1.0029,182200000.0
2007-12-20 09:44:00,1.0029,1.0029,1.0028,1.0028,14400000.0
2007-12-20 09:45:00,1.00275,1.00275,1.00265,1.00275,84700000.0
2007-12-20 09:46:00,1.0028,1.0028,1.0027,1.0027,286300003.0
2007-12-20 09:47:00,1.0027,1.0029,1.00265,1.0028,197200001.0
2007-12-20 09:48:00,1.0028,1.0028,1.0027,1.0027,47400000.0
2007-12-20 09:49:00,1.0027,1.00295,1.0026,1.0029,315400000.0
2007-12-20 09:50:00,1.0029,1.003,1.0029,1.003,42000000.0
2007-12-20 09:51:00,1.003,1.003,1.0029,1.0029,82600000.0
2007-12-20 09:52:00,1.0029,1.003,1.0029,1.00295,89800000.0
2007-12-20 09:53:00,1.00295,1.00305,1.00295,1.003,105000000.0
2007-12-20 09:54:00,1.003,1.003,1.003,1.003,46600000.0
2007-12-20 09:55:00,1.003,1.003,1.0029,1.0029,190200000.0
2007-12-20 09:56:00,1.0029,1.0029,1.0028,1.00285,307699998.0
2007-12-20 09:57:00,1.00285,1.00285,1.0028,1.00285,1490099959.0
2007-12-20 09:58:00,1.00285,1.00285,1.0028,1.00285,487899984.0
2007-12-20 09:59:00,1.0029,1.0029,1.00285,1.00285,9800000.0
2007-12-20 10:00:00,1.00285,1.003,1.00285,1.00295,145100000.0
2007-12-20 10:01:00,1.003,1.0031,1.0029,1.0029,152600000.0
2007-12-20 10:02:00,1.00272,1.00287,1.00264,1.00286,189200000.0
2007-12-20 10:03:00,1.0029,1.003,1.0029,1.003,15000000.0
2007-12-20 10:04:00,1.003,1.003,1.00295,1.00295,10400000.0
2007-12-20 10:05:00,1.00295,1.00295,1.00295,1.00295,20000000.0
2007-12-20 10:06:00,1.0029,1.0029,1.0029,1.0029,58200000.0
2007-12-20 10:07:00,1.0029,1.0029,1.0029,1.0029,104400003.0
2007-12-20 10:08:00,1.0029,1.003,1.0029,1.003,119800000.0
2007-12-20 10:09:00,1.003,1.003,1.003,1.003,27200000.0
2007-12-20 10:10:00,1.003,1.003,1.00275,1.00275,800600005.0
2007-12-20 10:11:00,1.0028,1.0029,1.0028,1.0029,89900000.0
2007-12-20 10:12:00,1.0029,1.0029,1.00285,1.00285,147800000.0
2007-12-20 10:13:00,1.00285,1.0029,1.00285,1.0029,21200000.0
2007-12-20 10:14:00,1.0029,1.0029,1.0027,1.0027,13300000.0
2007-12-20 10:15:00,1.0026,1.0026,1.0024,1.0025,225500000.0
2007-12-20 10:16:00,1.0025,1.0025,1.00245,1.0025,216800000.0
2007-12-20 10:17:00,1.0025,1.0025,1.00245,1.00245,112400000.0
2007-12-20 10:18:00,1.0025,1.00255,1.0024,1.0025,236800000.0
2007-12-20 10:19:00,1.00255,1.0026,1.0025,1.00255,71800000.0
2007-12-20 10:20:00,1.00255,1.0026,1.00255,1.0026,24800000.0
2007-12-20 10:21:00,1.0026,1.0029,1.00255,1.0027,97560000.0
2007-12-20 10:22:00,1.0027,1.00285,1.0027,1.0028,169800000.0
2007-12-20 10:23:00,1.0028,1.00295,1.00275,1.00295,523800000.0
2007-12-20 10:24:00,1.00295,1.00295,1.0027,1.0028,309100000.0
2007-12-20 10:25:00,1.0028,1.00295,1.0028,1.0029,76400000.0
2007-12-20 10:26:00,1.0029,1.00315,1.0029,1.00315,173800000.0
2007-12-20 10:27:00,1.0033,1.0033,1.003,1.0031,396400005.0
2007-12-20 10:28:00,1.0031,1.0031,1.0027,1.0027,197700000.0
2007-12-20 10:29:00,1.00275,1.00275,1.0027,1.00275,103000000.0
2007-12-20 10:30:00,1.00275,1.0029,1.0027,1.00285,204700000.0
2007-12-20 10:31:00,1.00285,1.00285,1.0028,1.0028,61400000.0
2007-12-20 10:32:00,1.0028,1.00285,1.0028,1.00285,118300000.0
2007-12-20 10:33:00,1.00285,1.00305,1.00285,1.00295,113800000.0
2007-12-20 10:34:00,1.00295,1.00315,1.00295,1.00315,131000000.0
2007-12-20 10:35:00,1.00315,1.0035,1.00305,1.0034,489300000.0
2007-12-20 10:36:00,1.0034,1.0034,1.00315,1.0033,49100000.0
2007-12-20 10:37:00,1.0033,1.0034,1.0032,1.0033,152100000.0
2007-12-20 10:38:00,1.00325,1.0033,1.00325,1.00325,114000000.0
2007-12-20 10:39:00,1.00325,1.0033,1.0032,1.00325,86300000.0
2007-12-20 10:40:00,1.0033,1.0034,1.0032,1.00335,90600000.0
2007-12-20 10:41:00,1.00335,1.0034,1.0033,1.0034,129200000.0
2007-12-20 10:42:00,1.00335,1.0034,1.0033,1.0033,43400000.0
2007-12-20 10:43:00,1.00325,1.00325,1.00325,1.00325,24000000.0
2007-12-20 10:44:00,1.00325,1.0034,1.0032,1.00325,98200000.0
2007-12-20 10:45:00,1.00325,1.0035,1.00325,1.00345,100300000.0
2007-12-20 10:46:00,1.00345,1.0035,1.0034,1.0035,160000000.0
2007-12-20 10:47:00,1.0035,1.00355,1.0034,1.0035,96500000.0
2007-12-20 10:48:00,1.00345,1.0037,1.00345,1.00355,174000000.0
2007-12-20 10:49:00,1.00355,1.0036,1.00345,1.0035,176899999.0
2007-12-20 10:50:00,1.0035,1.0035,1.0035,1.0035,12000000.0
2007-12-20 10:51:00,1.0035,1.0035,1.0035,1.0035,246800000.0
2007-12-20 10:52:00,1.0035,1.0035,1.00335,1.00335,267300000.0
2007-12-20 10:53:00,1.00335,1.0034,1.0031,1.0031,231000000.0
2007-12-20 10:54:00,1.00315,1.0032,1.003,1.0031,312400001.0
2007-12-20 10:55:00,1.0031,1.0031,1.00305,1.00305,154400000.0
2007-12-20 10:56:00,1.00305,1.0031,1.003,1.00305,60600000.0
2007-12-20 10:57:00,1.00295,1.00305,1.00295,1.00305,19200000.0
2007-12-20 10:58:00,1.00305,1.0031,1.0028,1.0028,124100000.0
2007-12-20 10:59:00,1.00285,1.0029,1.00275,1.00275,104000000.0
2007-12-20 11:00:00,1.00275,1.00275,1.00255,1.00255,85400000.0
2007-12-20 11:01:00,1.00255,1.0027,1.00255,1.00265,225100000.0
2007-12-20 11:02:00,1.00265,1.0027,1.0026,1.0026,183800000.0
2007-12-20 11:03:00,1.0026,1.0026,1.0025,1.0026,460600000.0
2007-12-20 11:04:00,1.0026,1.0026,1.0026,1.0026,79000000.0
2007-12-20 11:05:00,1.0026,1.0026,1.0025,1.00255,172800000.0
2007-12-20 11:06:00,1.0026,1.0026,1.0019,1.0022,424300000.0
2007-12-20 11:07:00,1.0022,1.0022,1.0021,1.0022,10800000.0
2007-12-20 11:08:00,1.0022,1.0022,1.00205,1.00205,284300000.0
2007-12-20 11:09:00,1.0021,1.0021,1.00195,1.0021,223100000.0
2007-12-20 11:10:00,1.00205,1.0021,1.00205,1.00205,25600000.0
2007-12-20 11:11:00,1.0021,1.0021,1.00205,1.00205,66800000.0
2007-12-20 11:12:00,1.00205,1.00205,1.00175,1.00185,281900001.0
2007-12-20 11:13:00,1.00175,1.00195,1.00175,1.00195,99400000.0
2007-12-20 11:14:00,1.002,1.00265,1.002,1.00265,390100001.0
2007-12-20 11:15:00,1.00265,1.00265,1.002,1.0025,650100001.0
2007-12-20 11:16:00,1.0025,1.00285,1.0024,1.00285,255300000.0
2007-12-20 11:17:00,1.00285,1.0031,1.00285,1.0031,165900000.0
2007-12-20 11:18:00,1.0031,1.0032,1.00295,1.00305,467800001.0
2007-12-20 11:19:00,1.00305,1.0033,1.00295,1.00325,325299999.0
2007-12-20 11:20:00,1.00325,1.0035,1.00325,1.00345,283500000.0
2007-12-20 11:21:00,1.00345,1.0035,1.00335,1.00345,328700000.0
2007-12-20 11:22:00,1.00345,1.00355,1.00345,1.00355,186600000.0
2007-12-20 11:23:00,1.00355,1.0036,1.00345,1.0036,100800000.0
2007-12-20 11:24:00,1.0036,1.0036,1.003,1.0033,790299999.0
2007-12-20 11:25:00,1.0033,1.00345,1.00305,1.00335,794200000.0
2007-12-20 11:26:00,1.00335,1.00355,1.00325,1.00355,222200000.0
2007-12-20 11:27:00,1.00355,1.00355,1.00345,1.00355,378500000.0
2007-12-20 11:28:00,1.00355,1.00365,1.00355,1.00365,170500000.0
2007-12-20 11:29:00,1.00365,1.00375,1.0035,1.00355,384400000.0
2007-12-20 11:30:00,1.00355,1.00365,1.00355,1.00365,401700000.0
2007-12-20 11:31:00,1.00365,1.00375,1.00335,1.00375,460699998.0
2007-12-20 11:32:00,1.00365,1.00365,1.0035,1.0036,240600000.0
2007-12-20 11:33:00,1.0036,1.00365,1.0034,1.00345,217499998.0
2007-12-20 11:34:00,1.00345,1.00345,1.00335,1.00335,655600007.0
2007-12-20 11:35:00,1.00335,1.00385,1.00335,1.00365,202200001.0
2007-12-20 11:36:00,1.00365,1.00475,1.00365,1.0045,994200000.0
2007-12-20 11:37:00,1.0046,1.00475,1.0046,1.00465,570500000.0
2007-12-20 11:38:00,1.00465,1.00465,1.00465,1.00465,97000000.0
2007-12-20 11:39:00,1.00465,1.00475,1.00395,1.00395,198700000.0
2007-12-20 11:40:00,1.00395,1.00395,1.00385,1.00395,160800000.0
2007-12-20 11:41:00,1.00395,1.00405,1.00395,1.00405,233600000.0
2007-12-20 11:42:00,1.00405,1.00415,1.004,1.004,100900000.0
2007-12-20 11:43:00,1.004,1.00435,1.004,1.00405,310800000.0
2007-12-20 11:44:00,1.00445,1.0045,1.0042,1.0043,162400000.0
2007-12-20 11:45:00,1.0043,1.0043,1.00425,1.0043,38300000.0
2007-12-20 11:46:00,1.0043,1.0043,1.0043,1.0043,74400000.0
2007-12-20 11:47:00,1.0043,1.0044,1.0043,1.0044,288100000.0
2007-12-20 11:48:00,1.0044,1.0045,1.0029,1.0033,728900000.0
2007-12-20 11:49:00,1.0033,1.00365,1.0033,1.00365,182100000.0
2007-12-20 11:50:00,1.00365,1.00375,1.0035,1.0036,151400000.0
2007-12-20 11:51:00,1.0036,1.0036,1.0035,1.0035,67300000.0
2007-12-20 11:52:00,1.0035,1.0035,1.0032,1.0033,82700000.0
2007-12-20 11:53:00,1.00335,1.0034,1.0033,1.0033,232000000.0
2007-12-20 11:54:00,1.0033,1.0035,1.0032,1.0035,152200000.0
2007-12-20 11:55:00,1.0036,1.0036,1.00335,1.00335,84700000.0
2007-12-20 11:56:00,1.00335,1.00345,1.00305,1.00335,354400000.0
2007-12-20 11:57:00,1.00335,1.0034,1.003,1.0032,185399997.0
2007-12-20 11:58:00,1.0031,1.0033,1.003,1.0031,159900000.0
2007-12-20 11:59:00,1.0031,1.0033,1.003,1.0032,130200000.0
2007-12-20 12:00:00,1.0032,1.0033,1.0031,1.0033,87800000.0
2007-12-20 12:01:00,1.0032,1.0034,1.0032,1.0032,539300000.0
2007-12-20 12:02:00,1.0032,1.0033,1.003,1.0032,481499999.0
2007-12-20 12:03:00,1.0032,1.0032,1.0031,1.0032,74400000.0
2007-12-20 12:04:00,1.0032,1.0032,1.0021,1.0021,211600000.0
2007-12-20 12:05:00,1.0019,1.00205,1.0015,1.0018,480200000.0
2007-12-20 12:06:00,1.0018,1.0022,1.00155,1.0021,400800004.0
2007-12-20 12:07:00,1.002,1.0022,1.002,1.0022,40900000.0
2007-12-20 12:08:00,1.0022,1.0022,1.00195,1.00205,124700000.0
2007-12-20 12:09:00,1.0021,1.0022,1.002,1.002,285500000.0
2007-12-20 12:10:00,1.0021,1.0021,1.00195,1.00195,52800000.0
2007-12-20 12:11:00,1.002,1.002,1.002,1.002,45700000.0
2007-12-20 12:12:00,1.002,1.0021,1.002,1.0021,121600000.0
2007-12-20 12:13:00,1.0022,1.0022,1.0021,1.0021,24300000.0
2007-12-20 12:14:00,1.0022,1.0023,1.0021,1.0022,149300000.0
2007-12-20 12:15:00,1.0023,1.0023,1.0022,1.0023,108100000.0
2007-12-20 12:16:00,1.0023,1.0024,1.0022,1.0024,127500000.0
2007-12-20 12:17:00,1.0023,1.0025,1.0023,1.0025,46500000.0
2007-12-20 12:18:00,1.0025,1.0027,1.0022,1.0026,656499995.0
2007-12-20 12:19:00,1.0027,1.0033,1.00255,1.0032,295500000.0
2007-12-20 12:20:00,1.0032,1.0036,1.0031,1.0033,479299995.0
2007-12-20 12:21:00,1.0033,1.0036,1.0032,1.0036,159100000.0
2007-12-20 12:22:00,1.0036,1.0036,1.0035,1.0035,14700000.0
2007-12-20 12:23:00,1.0035,1.0035,1.0031,1.0031,335000000.0
2007-12-20 12:24:00,1.0031,1.0031,1.003,1.003,372500000.0
2007-12-20 12:25:00,1.003,1.00325,1.003,1.00325,427800002.0
2007-12-20 12:26:00,1.00325,1.0034,1.0032,1.0034,134600000.0
2007-12-20 12:27:00,1.0033,1.0037,1.0032,1.0037,298400000.0
2007-12-20 12:28:00,1.0037,1.0039,1.0035,1.0037,160000000.0
2007-12-20 12:29:00,1.0037,1.0037,1.00315,1.00345,742000001.0
2007-12-20 12:30:00,1.0035,1.0035,1.0034,1.0034,90600000.0
2007-12-20 12:31:00,1.0034,1.0035,1.00335,1.00335,467299996.0
2007-12-20 12:32:00,1.00335,1.0035,1.003,1.0031,378799995.0
2007-12-20 12:33:00,1.0031,1.0032,1.0031,1.0031,654400000.0
2007-12-20 12:34:00,1.0032,1.0032,1.003,1.003,250400000.0
2007-12-20 12:35:00,1.003,1.0033,1.003,1.0033,219599999.0
2007-12-20 12:36:00,1.0033,1.0033,1.0032,1.0032,97400000.0
2007-12-20 12:37:00,1.0032,1.0035,1.0032,1.0033,288700000.0
2007-12-20 12:38:00,1.0033,1.0033,1.0032,1.0032,143300000.0
2007-12-20 12:39:00,1.0032,1.0032,1.0032,1.0032,212400000.0
2007-12-20 12:40:00,1.0032,1.0036,1.0022,1.0026,365600000.0
2007-12-20 12:41:00,1.0026,1.0028,1.0024,1.0026,464400000.0
2007-12-20 12:42:00,1.0026,1.0026,1.0024,1.0025,503900001.0
2007-12-20 12:43:00,1.0026,1.0026,1.0024,1.0025,99700001.0
2007-12-20 12:44:00,1.0025,1.0027,1.0025,1.0027,128500000.0
2007-12-20 12:45:00,1.0027,1.0027,1.0026,1.0026,59700000.0
2007-12-20 12:46:00,1.0025,1.0025,1.0025,1.0025,146700000.0
2007-12-20 12:47:00,1.0026,1.0026,1.0026,1.0026,75200000.0
2007-12-20 12:48:00,1.00255,1.0026,1.00255,1.00255,186200000.0
2007-12-20 12:49:00,1.0026,1.0028,1.0026,1.0027,193100000.0
2007-12-20 12:50:00,1.0027,1.00275,1.00265,1.0027,77300000.0
2007-12-20 12:51:00,1.0027,1.0028,1.0027,1.0027,105900000.0
2007-12-20 12:52:00,1.0027,1.0031,1.0027,1.003,608100000.0
2007-12-20 12:53:00,1.00295,1.0033,1.00295,1.0032,264900002.0
2007-12-20 12:54:00,1.0031,1.0033,1.0031,1.0031,366500001.0
2007-12-20 12:55:00,1.0031,1.0033,1.0031,1.0033,146500000.0
2007-12-20 12:56:00,1.0032,1.0035,1.0032,1.0035,323500003.0
2007-12-20 12:57:00,1.0038,1.004,1.0035,1.0035,294600000.0
2007-12-20 12:58:00,1.0035,1.0035,1.0032,1.0033,524400000.0
2007-12-20 12:59:00,1.0032,1.0033,1.00305,1.0031,92000000.0
2007-12-20 13:00:00,1.0031,1.0032,1.00275,1.0029,269700000.0
2007-12-20 13:01:00,1.0029,1.0029,1.0027,1.0028,139499998.0
2007-12-20 13:02:00,1.0028,1.0033,1.0028,1.0029,252900002.0
2007-12-20 13:03:00,1.0029,1.0033,1.00285,1.0033,863499996.0
2007-12-20 13:04:00,1.0033,1.004,1.0033,1.0036,659900000.0
2007-12-20 13:05:00,1.0036,1.0043,1.0036,1.00395,791350000.0
2007-12-20 13:06:00,1.004,1.0042,1.00395,1.0042,374699995.0
2007-12-20 13:07:00,1.0042,1.0045,1.0041,1.0041,168000000.0
2007-12-20 13:08:00,1.0041,1.0041,1.004,1.004,36600000.0
2007-12-20 13:09:00,1.004,1.0041,1.004,1.0041,103900000.0
2007-12-20 13:10:00,1.0041,1.0041,1.0037,1.0038,142400000.0
2007-12-20 13:11:00,1.00375,1.0039,1.0037,1.0039,229800000.0
2007-12-20 13:12:00,1.0039,1.004,1.0037,1.004,407100000.0
2007-12-20 13:13:00,1.004,1.004,1.00295,1.0032,532600000.0
2007-12-20 13:14:00,1.00315,1.0034,1.003,1.0032,302100001.0
2007-12-20 13:15:00,1.0032,1.0032,1.0032,1.0032,31200000.0
2007-12-20 13:16:00,1.00305,1.0031,1.00305,1.0031,37300000.0
2007-12-20 13:17:00,1.00305,1.00305,1.00305,1.00305,8000000.0
2007-12-20 13:18:00,1.0032,1.00345,1.0032,1.0032,231100000.0
2007-12-20 13:19:00,1.0033,1.0036,1.0032,1.0036,207199998.0
2007-12-20 13:20:00,1.0036,1.004,1.0035,1.0036,277800000.0
2007-12-20 13:21:00,1.0036,1.0039,1.0035,1.0037,293999999.0
2007-12-20 13:22:00,1.0037,1.0037,1.0033,1.0033,225100000.0
2007-12-20 13:23:00,1.0034,1.0034,1.0034,1.0034,196000000.0
2007-12-20 13:24:00,1.0034,1.0034,1.00325,1.00325,164000000.0
2007-12-20 13:25:00,1.00325,1.0035,1.00325,1.0035,86000000.0
2007-12-20 13:26:00,1.00345,1.0037,1.00345,1.0035,148300000.0
2007-12-20 13:27:00,1.00335,1.0034,1.0029,1.0029,291799999.0
2007-12-20 13:28:00,1.003,1.00315,1.0027,1.0027,591200002.0
2007-12-20 13:29:00,1.0027,1.0027,1.0024,1.0024,371599999.0
2007-12-20 13:30:00,1.00245,1.0025,1.00215,1.0022,648399994.0
2007-12-20 13:31:00,1.0022,1.0022,1.0016,1.0017,621100000.0
2007-12-20 13:32:00,1.0017,1.0017,1.0008,1.001,758000000.0
2007-12-20 13:33:00,1.001,1.0013,1.0004,1.00045,952499999.0
2007-12-20 13:34:00,1.0005,1.0005,0.9998,0.9999,732799996.0
2007-12-20 13:35:00,0.9999,0.9999,0.99875,0.99875,1072399998.0
2007-12-20 13:36:00,0.99875,0.99875,0.9972,0.9981,1059500005.0
2007-12-20 13:37:00,0.9981,0.9982,0.9973,0.9977,740000000.0
2007-12-20 13:38:00,0.9977,0.9977,0.9954,0.9963,1251899997.0
2007-12-20 13:39:00,0.9963,0.9965,0.9955,0.9955,1072699991.0
2007-12-20 13:40:00,0.9955,0.9961,0.9953,0.9955,1581899998.0
2007-12-20 13:41:00,0.9955,0.9957,0.9954,0.9955,763700000.0
2007-12-20 13:42:00,0.99535,0.9957,0.9952,0.9955,795300003.0
2007-12-20 13:43:00,0.9955,0.9961,0.9955,0.9959,1066099994.0
2007-12-20 13:44:00,0.9959,0.9963,0.9959,0.9962,956000000.0
2007-12-20 13:45:00,0.9963,0.9966,0.99605,0.9963,782300003.0
2007-12-20 13:46:00,0.9963,0.9966,0.9963,0.9966,297400000.0
2007-12-20 13:47:00,0.9966,0.9971,0.9964,0.9971,842999999.0
2007-12-20 13:48:00,0.9971,0.9973,0.99695,0.99695,790900000.0
2007-12-20 13:49:00,0.99695,0.9973,0.9966,0.9966,923100001.0
2007-12-20 13:50:00,0.9966,0.9966,0.9962,0.9963,851999998.0
2007-12-20 13:51:00,0.9963,0.9965,0.9963,0.9965,1015300000.0
2007-12-20 13:52:00,0.9965,0.9968,0.9963,0.9967,515400000.0
2007-12-20 13:53:00,0.9968,0.9969,0.99665,0.99665,444500000.0
2007-12-20 13:54:00,0.99675,0.99715,0.99665,0.99715,328200001.0
2007-12-20 13:55:00,0.99715,0.9972,0.9971,0.9971,476400001.0
2007-12-20 13:56:00,0.9971,0.9973,0.9971,0.9972,337900000.0
2007-12-20 13:57:00,0.9972,0.9973,0.99715,0.9973,471000000.0
2007-12-20 13:58:00,0.9972,0.9976,0.9972,0.9976,278400000.0
2007-12-20 13:59:00,0.9976,0.998,0.9975,0.998,352750000.0
2007-12-20 14:00:00,0.9978,0.9978,0.9972,0.9975,259100000.0
2007-12-20 14:01:00,0.9975,0.9975,0.99675,0.9968,486500000.0
2007-12-20 14:02:00,0.9968,0.9969,0.9968,0.9969,258399999.0
2007-12-20 14:03:00,0.9969,0.997,0.99675,0.997,78000000.0
2007-12-20 14:04:00,0.997,0.9971,0.9968,0.9969,593100000.0
2007-12-20 14:05:00,0.9969,0.9971,0.9968,0.9969,591700000.0
2007-12-20 14:06:00,0.9969,0.997,0.99685,0.997,166400000.0
2007-12-20 14:07:00,0.997,0.997,0.99675,0.99675,226700000.0
2007-12-20 14:08:00,0.9968,0.9968,0.9964,0.9964,1200700007.0
2007-12-20 14:09:00,0.9963,0.9963,0.99575,0.9961,933800000.0
2007-12-20 14:10:00,0.99615,0.9967,0.99615,0.9966,948800001.0
2007-12-20 14:11:00,0.9965,0.9973,0.9965,0.997,695949998.0
2007-12-20 14:12:00,0.997,0.997,0.9969,0.9969,267200000.0
2007-12-20 14:13:00,0.9969,0.9977,0.9968,0.9975,756000000.0
2007-12-20 14:14:00,0.9975,0.9983,0.9975,0.9981,914999991.0
2007-12-20 14:15:00,0.9981,0.9984,0.9979,0.9979,753299991.0
2007-12-20 14:16:00,0.9979,0.998,0.9977,0.998,697199997.0
2007-12-20 14:17:00,0.998,0.998,0.9971,0.9973,982700001.0
2007-12-20 14:18:00,0.9973,0.9976,0.9972,0.9972,564599997.0
2007-12-20 14:19:00,0.9973,0.9973,0.997,0.9971,532400001.0
2007-12-20 14:20:00,0.9971,0.9973,0.9971,0.9973,476100000.0
2007-12-20 14:21:00,0.9973,0.9973,0.997,0.9971,215500000.0
2007-12-20 14:22:00,0.9971,0.9972,0.9963,0.997,1014700000.0
2007-12-20 14:23:00,0.997,0.9977,0.997,0.9977,465100000.0
2007-12-20 14:24:00,0.9977,0.9979,0.99755,0.9979,473000000.0
2007-12-20 14:25:00,0.9978,0.9978,0.9976,0.9978,455699996.0
2007-12-20 14:26:00,0.9978,0.9979,0.9976,0.9978,1236699983.0
2007-12-20 14:27:00,0.9979,0.9982,0.9978,0.9982,346299999.0
2007-12-20 14:28:00,0.9982,0.9983,0.9982,0.9982,118400000.0
2007-12-20 14:29:00,0.99805,0.9985,0.99805,0.9985,521900000.0
2007-12-20 14:30:00,0.9985,0.99855,0.9983,0.9985,301800002.0
2007-12-20 14:31:00,0.9985,0.9986,0.9984,0.9984,216400000.0
2007-12-20 14:32:00,0.9983,0.9984,0.9982,0.9983,357600000.0
2007-12-20 14:33:00,0.9983,0.9986,0.9983,0.9985,516100000.0
2007-12-20 14:34:00,0.9985,0.9986,0.99815,0.9984,424799997.0
2007-12-20 14:35:00,0.9984,0.99865,0.9983,0.9985,704500002.0
2007-12-20 14:36:00,0.9985,0.9985,0.9983,0.9984,263300001.0
2007-12-20 14:37:00,0.9984,0.9985,0.9984,0.9984,680599999.0
2007-12-20 14:38:00,0.9985,0.9986,0.9984,0.9985,300699996.0
2007-12-20 14:39:00,0.9985,0.9986,0.99835,0.9986,283099996.0
2007-12-20 14:40:00,0.9984,0.9986,0.9984,0.99845,532599997.0
2007-12-20 14:41:00,0.9985,0.9986,0.9985,0.9986,297599999.0
2007-12-20 14:42:00,0.99845,0.9985,0.99845,0.9985,105600000.0
2007-12-20 14:43:00,0.9985,0.9986,0.9985,0.9985,331900000.0
2007-12-20 14:44:00,0.9985,0.99865,0.9983,0.9985,856802002.0
2007-12-20 14:45:00,0.9985,0.99855,0.9983,0.9985,294100000.0
2007-12-20 14:46:00,0.99845,0.9985,0.9982,0.99835,630300004.0
2007-12-20 14:47:00,0.9984,0.9985,0.9982,0.9983,603899997.0
2007-12-20 14:48:00,0.9983,0.9984,0.9982,0.99825,820800004.0
2007-12-20 14:49:00,0.9983,0.9983,0.9982,0.9983,254300001.0
2007-12-20 14:50:00,0.9982,0.9984,0.9982,0.9984,119400000.0
2007-12-20 14:51:00,0.9984,0.9986,0.9984,0.9985,179200000.0
2007-12-20 14:52:00,0.9985,0.99865,0.99845,0.99845,59500000.0
2007-12-20 14:53:00,0.99845,0.9987,0.9979,0.9985,1219100001.0
2007-12-20 14:54:00,0.9985,0.9987,0.99825,0.9986,465699998.0
2007-12-20 14:55:00,0.9986,0.99875,0.9986,0.9987,103800000.0
2007-12-20 14:56:00,0.9987,0.9987,0.9985,0.9985,251200000.0
2007-12-20 14:57:00,0.9985,0.9986,0.99845,0.9986,201100004.0
2007-12-20 14:58:00,0.9986,0.9986,0.9985,0.9985,183100000.0
2007-12-20 14:59:00,0.9986,0.9987,0.9985,0.9987,474600000.0
2007-12-20 15:00:00,0.9987,0.9988,0.9987,0.9987,594400000.0
2007-12-20 15:01:00,0.9987,0.99875,0.9985,0.9986,618000001.0
2007-12-20 15:02:00,0.9986,0.9987,0.9985,0.9986,254100000.0
2007-12-20 15:03:00,0.9986,0.9987,0.9986,0.9987,113500000.0
2007-12-20 15:04:00,0.9987,0.9987,0.9984,0.9986,186400000.0
2007-12-20 15:05:00,0.9986,0.9986,0.9986,0.9986,314500000.0
2007-12-20 15:06:00,0.9986,0.99865,0.9981,0.9982,682100000.0
2007-12-20 15:07:00,0.9982,0.9983,0.9982,0.9983,534300005.0
2007-12-20 15:08:00,0.9982,0.9984,0.9981,0.9983,794699992.0
2007-12-20 15:09:00,0.9983,0.9983,0.998,0.9981,498699998.0
2007-12-20 15:10:00,0.9981,0.9983,0.9979,0.9981,730300003.0
2007-12-20 15:11:00,0.9982,0.9983,0.998,0.9981,743399994.0
2007-12-20 15:12:00,0.9981,0.9982,0.998,0.9982,504200000.0
2007-12-20 15:13:00,0.9982,0.99865,0.9982,0.99865,285899998.0
2007-12-20 15:14:00,0.99865,0.99905,0.9986,0.99895,490399999.0
2007-12-20 15:15:00,0.99895,0.9992,0.99895,0.999,353400000.0
2007-12-20 15:16:00,0.99895,0.9992,0.9988,0.9988,121900000.0
2007-12-20 15:17:00,0.9988,0.99895,0.99855,0.99855,236950000.0
2007-12-20 15:18:00,0.99855,0.9987,0.9984,0.9985,485800000.0
2007-12-20 15:19:00,0.9985,0.9992,0.9984,0.99915,696700000.0
2007-12-20 15:20:00,0.9992,1.0,0.9992,0.9996,1201900004.0
2007-12-20 15:21:00,0.9996,1.00005,0.9996,0.9999,286278941.0
2007-12-20 15:22:00,0.9998,1.0,0.9995,1.0,974409960.0
2007-12-20 15:23:00,1.0001,1.0002,0.9998,1.0002,461799820.0
2007-12-20 15:24:00,1.0002,1.0006,1.0,1.0005,865800001.0
2007-12-20 15:25:00,1.0005,1.0005,1.0002,1.0004,125347576.0
2007-12-20 15:26:00,1.0004,1.0004,1.0002,1.0004,153494161.0
2007-12-20 15:27:00,1.0004,1.0004,0.9994,0.9997,1253400009.0
2007-12-20 15:28:00,0.9997,1.0001,0.9996,1.0001,572099993.0
2007-12-20 15:29:00,1.0001,1.0001,0.9995,0.9995,432200000.0
2007-12-20 15:30:00,0.9997,0.9997,0.9994,0.9995,617300001.0
2007-12-20 15:31:00,0.9996,0.9997,0.99915,0.9992,383300001.0
2007-12-20 15:32:00,0.99915,0.9995,0.99915,0.9995,654300000.0
2007-12-20 15:33:00,0.9994,1.0001,0.9994,1.0001,852300001.0
2007-12-20 15:34:00,1.0001,1.0001,0.99995,1.0,284500002.0
2007-12-20 15:35:00,0.9999,1.0001,0.9998,1.0,626399997.0
2007-12-20 15:36:00,1.0,1.0,0.9996,0.9998,1183499996.0
2007-12-20 15:37:00,0.9998,0.9998,0.9995,0.9995,379500000.0
2007-12-20 15:38:00,0.9995,0.99985,0.9995,0.99955,520199999.0
2007-12-20 15:39:00,0.9996,0.9996,0.99955,0.9996,315400000.0
2007-12-20 15:40:00,0.9996,0.99985,0.9995,0.9996,462700000.0
2007-12-20 15:41:00,0.9996,0.9996,0.9994,0.9994,770900002.0
2007-12-20 15:42:00,0.9994,0.9996,0.9993,0.9993,661899999.0
2007-12-20 15:43:00,0.9993,0.9995,0.9993,0.9995,622299998.0
2007-12-20 15:44:00,0.9995,0.99965,0.9995,0.9996,251200000.0
2007-12-20 15:45:00,0.9996,0.9999,0.9996,0.9998,261500000.0
2007-12-20 15:46:00,0.9998,0.9998,0.99955,0.9997,291900000.0
2007-12-20 15:47:00,0.9997,0.9997,0.99945,0.9997,629300001.0
2007-12-20 15:48:00,0.9997,1.0,0.9996,1.0,162700000.0
2007-12-20 15:49:00,1.0,1.0001,0.9996,0.9999,1039600004.0
2007-12-20 15:50:00,0.9999,0.9999,0.9997,0.9999,840199999.0
2007-12-20 15:51:00,0.9999,0.9999,0.9998,0.9999,298300001.0
2007-12-20 15:52:00,0.9998,1.0001,0.9998,1.0001,501200000.0
2007-12-20 15:53:00,1.0001,1.0001,0.9999,0.9999,800599999.0
2007-12-20 15:54:00,0.9999,1.0,0.9999,1.0,223200000.0
2007-12-20 15:55:00,1.0,1.0,0.9998,0.9999,413300002.0
2007-12-20 15:56:00,0.9998,0.9999,0.9997,0.9997,566299991.0
2007-12-20 15:57:00,0.9998,0.9998,0.9997,0.9997,400499995.0
2007-12-20 15:58:00,0.9997,0.9997,0.9995,0.9996,587300001.0
2007-12-20 15:59:00,0.9996,0.9997,0.9993,0.9994,1011699997.0
2007-12-20 16:00:00,0.9994,0.9994,0.9991,0.9991,561499995.0
2007-12-20 16:01:00,0.9991,0.9992,0.999,0.9991,609299999.0
2007-12-20 16:02:00,0.9991,0.9992,0.9989,0.9992,714700001.0
2007-12-20 16:03:00,0.9992,0.9993,0.9991,0.9992,425400000.0
2007-12-20 16:04:00,0.9992,0.9992,0.9992,0.9992,186500000.0
2007-12-20 16:05:00,0.9992,0.9992,0.9989,0.9989,364999999.0
2007-12-20 16:06:00,0.9989,0.999,0.9986,0.9989,1514799986.0
2007-12-20 16:07:00,0.99885,0.9989,0.9985,0.9986,1016699990.0
2007-12-20 16:08:00,0.9986,0.9987,0.9982,0.9984,974900001.0
2007-12-20 16:09:00,0.9984,0.9984,0.998,0.9981,698200000.0
2007-12-20 16:10:00,0.9981,0.9982,0.9977,0.99775,726000000.0
2007-12-20 16:11:00,0.99815,0.99815,0.998,0.998,359500000.0
2007-12-20 16:12:00,0.9981,0.9981,0.9981,0.9981,241900000.0
2007-12-20 16:13:00,0.9981,0.9984,0.9979,0.9983,512700003.0
2007-12-20 16:14:00,0.99825,0.99875,0.9981,0.99875,786400009.0
2007-12-20 16:15:00,0.99875,0.9991,0.9987,0.9991,620100000.0
2007-12-20 16:16:00,0.9991,0.9993,0.99905,0.9992,357300000.0
2007-12-20 16:17:00,0.9992,0.9993,0.9991,0.9993,252000001.0
2007-12-20 16:18:00,0.9993,0.99935,0.99905,0.99935,326800000.0
2007-12-20 16:19:00,0.99935,0.9996,0.99935,0.99955,123200000.0
2007-12-20 16:20:00,0.99955,0.9998,0.9995,0.9998,244300000.0
2007-12-20 16:21:00,0.9998,0.99985,0.99965,0.99965,144000000.0
2007-12-20 16:22:00,0.99965,0.9998,0.9996,0.9998,182500000.0
2007-12-20 16:23:00,0.9998,0.9998,0.99975,0.9998,82600000.0
2007-12-20 16:24:00,0.9998,0.99995,0.9998,0.99985,96800000.0
2007-12-20 16:25:00,0.99985,1.0001,0.99985,1.0001,139900000.0
2007-12-20 16:26:00,1.00005,1.00025,1.0,1.00025,175500000.0
2007-12-20 16:27:00,1.00025,1.00045,1.00015,1.0003,431800000.0
2007-12-20 16:28:00,1.00025,1.00045,1.00025,1.0004,207000000.0
2007-12-20 16:29:00,1.0004,1.0004,1.00015,1.0002,118700000.0
2007-12-20 16:30:00,1.0002,1.00025,1.00005,1.0002,266400000.0
2007-12-20 16:31:00,1.0002,1.0005,1.00015,1.0005,272600000.0
2007-12-20 16:32:00,1.00045,1.0005,1.00025,1.00035,298700000.0
2007-12-20 16:33:00,1.00035,1.0008,1.00035,1.0007,206100000.0
2007-12-20 16:34:00,1.0007,1.0007,1.0004,1.00055,330900000.0
2007-12-20 16:35:00,1.00055,1.00055,1.00045,1.00045,108800000.0
2007-12-20 16:36:00,1.00045,1.00045,1.0001,1.00015,368200000.0
2007-12-20 16:37:00,1.00015,1.00015,1.00005,1.00005,265200000.0
2007-12-20 16:38:00,1.0001,1.00015,1.00005,1.00005,129600000.0
2007-12-20 16:39:00,1.0001,1.0002,1.00005,1.0002,120300000.0
2007-12-20 16:40:00,1.0002,1.00045,1.0002,1.00045,183400000.0
2007-12-20 16:41:00,1.00045,1.00045,1.00035,1.00035,50900000.0
2007-12-20 16:42:00,1.00035,1.00035,1.0,1.0,190400000.0
2007-12-20 16:43:00,1.00005,1.00005,0.99985,0.99985,350000000.0
2007-12-20 16:44:00,0.99985,0.99995,0.9996,0.9996,477800000.0
2007-12-20 16:45:00,0.9996,0.99965,0.99915,0.99915,763499749.0
2007-12-20 16:46:00,0.99915,0.9994,0.999,0.99915,866900000.0
2007-12-20 16:47:00,0.9992,0.99935,0.9991,0.99935,568200000.0
2007-12-20 16:48:00,0.9993,0.99935,0.9992,0.99935,339200000.0
2007-12-20 16:49:00,0.99935,0.99935,0.999,0.9993,288200000.0
2007-12-20 16:50:00,0.9993,0.9995,0.9992,0.9995,657800000.0
2007-12-20 16:51:00,0.99945,0.9995,0.9988,0.9989,323720000.0
2007-12-20 16:52:00,0.999,0.9991,0.99895,0.99895,418300000.0
2007-12-20 16:53:00,0.999,0.99915,0.99885,0.99895,375600000.0
2007-12-20 16:54:00,0.999,0.999,0.9988,0.99885,472099996.0
2007-12-20 16:55:00,0.99885,0.99895,0.99885,0.9989,224000000.0
2007-12-20 16:56:00,0.9989,0.9991,0.99885,0.999,374300000.0
2007-12-20 16:57:00,0.999,0.9991,0.99875,0.99875,638300000.0
2007-12-20 16:58:00,0.99875,0.99875,0.9982,0.99825,554600000.0
2007-12-20 16:59:00,0.9982,0.99855,0.99815,0.99815,433600000.0
2007-12-20 17:00:00,0.99815,0.9985,0.99815,0.9985,358400000.0
2007-12-20 17:01:00,0.9985,0.9985,0.9981,0.9981,593600000.0
2007-12-20 17:02:00,0.9981,0.9984,0.9981,0.99835,441000000.0
2007-12-20 17:03:00,0.9984,0.99845,0.99755,0.9976,805200000.0
2007-12-20 17:04:00,0.9976,0.9978,0.9974,0.99765,654400000.0
2007-12-20 17:05:00,0.99765,0.99765,0.9968,0.9968,810400000.0
2007-12-20 17:06:00,0.99685,0.9973,0.99685,0.9972,701300000.0
2007-12-20 17:07:00,0.99715,0.99735,0.99685,0.99705,559900001.0
2007-12-20 17:08:00,0.99705,0.9972,0.9969,0.99705,540099996.0
2007-12-20 17:09:00,0.99705,0.9974,0.997,0.9973,917699997.0
2007-12-20 17:10:00,0.99725,0.99815,0.99725,0.99805,400300000.0
2007-12-20 17:11:00,0.99805,0.99855,0.998,0.9985,231700000.0
2007-12-20 17:12:00,0.9985,0.99925,0.99845,0.99925,282600000.0
2007-12-20 17:13:00,0.99925,0.99945,0.99915,0.9992,790900003.0
2007-12-20 17:14:00,0.99915,0.9995,0.99905,0.9994,376200000.0
2007-12-20 17:15:00,0.9994,0.9995,0.9991,0.9992,586899998.0
2007-12-20 17:16:00,0.9992,0.99935,0.99915,0.99925,841600000.0
2007-12-20 17:17:00,0.99925,0.99985,0.99925,0.99985,877100000.0
2007-12-20 17:18:00,0.9998,0.99985,0.9994,0.9994,735699998.0
2007-12-20 17:19:00,0.99945,0.99995,0.9994,0.99995,484699999.0
2007-12-20 17:20:00,0.99995,1.00005,0.9997,0.9999,590599999.0
2007-12-20 17:21:00,0.99995,1.00005,0.9996,0.9996,449500000.0
2007-12-20 17:22:00,0.99965,0.99975,0.9996,0.9996,436300000.0
2007-12-20 17:23:00,0.9996,0.99965,0.9996,0.99965,73300000.0
2007-12-20 17:24:00,0.99965,0.99965,0.99955,0.9996,149400000.0
2007-12-20 17:25:00,0.9996,0.9996,0.99945,0.99945,105100000.0
2007-12-20 17:26:00,0.99945,0.9996,0.9994,0.9996,315600000.0
2007-12-20 17:27:00,0.9996,0.9996,0.9995,0.9995,210000000.0
2007-12-20 17:28:00,0.9995,0.99965,0.99945,0.99955,244400000.0
2007-12-20 17:29:00,0.99955,0.99985,0.9995,0.9995,542100004.0
2007-12-20 17:30:00,0.99955,0.9996,0.99925,0.99935,465500000.0
2007-12-20 17:31:00,0.9993,0.9993,0.99915,0.9992,468699999.0
2007-12-20 17:32:00,0.99915,0.99935,0.9988,0.9989,411000000.0
2007-12-20 17:33:00,0.9989,0.9989,0.99865,0.9987,435200000.0
2007-12-20 17:34:00,0.9987,0.9987,0.99845,0.99845,577800000.0
2007-12-20 17:35:00,0.99845,0.9986,0.9981,0.9982,460700000.0
2007-12-20 17:36:00,0.9982,0.99825,0.99805,0.99815,254197952.0
2007-12-20 17:37:00,0.99825,0.9985,0.99825,0.99845,207450000.0
2007-12-20 17:38:00,0.99845,0.99895,0.99845,0.99885,265499999.0
2007-12-20 17:39:00,0.9989,0.99905,0.99885,0.99895,313000000.0
2007-12-20 17:40:00,0.99895,0.99925,0.99875,0.9989,482050000.0
2007-12-20 17:41:00,0.99895,0.99895,0.9987,0.99885,370600000.0
2007-12-20 17:42:00,0.99885,0.99885,0.99845,0.99855,488500000.0
2007-12-20 17:43:00,0.99855,0.99855,0.9985,0.99855,414600000.0
2007-12-20 17:44:00,0.99855,0.99855,0.99845,0.9985,504800000.0
2007-12-20 17:45:00,0.9985,0.99865,0.9985,0.99865,254400000.0
2007-12-20 17:46:00,0.99865,0.99875,0.9986,0.9986,275999998.0
2007-12-20 17:47:00,0.9986,0.9987,0.99855,0.9986,563000000.0
2007-12-20 17:48:00,0.9986,0.99905,0.9986,0.999,378999999.0
2007-12-20 17:49:00,0.999,0.99925,0.9989,0.99915,460299998.0
2007-12-20 17:50:00,0.99925,0.99935,0.9992,0.99925,401199998.0
2007-12-20 17:51:00,0.99925,0.99935,0.9992,0.9993,87600000.0
2007-12-20 17:52:00,0.9993,0.99945,0.9991,0.99925,240600002.0
2007-12-20 17:53:00,0.99925,0.99945,0.9991,0.99925,783600002.0
2007-12-20 17:54:00,0.99925,0.9994,0.99925,0.99935,306400000.0
2007-12-20 17:55:00,0.99935,0.99935,0.99915,0.99935,470100000.0
2007-12-20 17:56:00,0.99935,0.99965,0.99935,0.9994,410600002.0
2007-12-20 17:57:00,0.9994,0.9994,0.999,0.99915,695200000.0
2007-12-20 17:58:00,0.99915,0.99915,0.99835,0.99905,585200000.0
2007-12-20 17:59:00,0.99905,0.99905,0.99845,0.99845,725300000.0
2007-12-20 18:00:00,0.99845,0.99905,0.9984,0.9987,894600000.0
2007-12-20 18:01:00,0.9987,0.9988,0.9987,0.9987,528400000.0
2007-12-20 18:02:00,0.9987,0.99875,0.9987,0.9987,291000000.0
2007-12-20 18:03:00,0.9987,0.99875,0.9987,0.9987,319400000.0
2007-12-20 18:04:00,0.9987,0.9987,0.9987,0.9987,188400000.0
2007-12-20 18:05:00,0.99865,0.99875,0.99855,0.9987,539300000.0
2007-12-20 18:06:00,0.9987,0.99885,0.99865,0.9987,376200000.0
2007-12-20 18:07:00,0.9987,0.99875,0.9986,0.9986,97900000.0
2007-12-20 18:08:00,0.9986,0.9988,0.9986,0.99875,188200000.0
2007-12-20 18:09:00,0.99875,0.9989,0.99875,0.99885,136600000.0
2007-12-20 18:10:00,0.99885,0.9993,0.99885,0.9992,764100000.0
2007-12-20 18:11:00,0.99915,0.9992,0.99905,0.9991,629399579.0
2007-12-20 18:12:00,0.9991,0.99935,0.9991,0.9992,446650000.0
2007-12-20 18:13:00,0.9992,0.99925,0.99905,0.99915,453400000.0
2007-12-20 18:14:00,0.99915,0.99915,0.999,0.99905,292100000.0
2007-12-20 18:15:00,0.99915,0.99935,0.99905,0.99915,254300000.0
2007-12-20 18:16:00,0.99915,0.99935,0.99915,0.9993,80600000.0
2007-12-20 18:17:00,0.99925,0.9993,0.9991,0.99925,444800000.0
2007-12-20 18:18:00,0.99925,0.99935,0.99925,0.99935,88200000.0
2007-12-20 18:19:00,0.99935,0.99935,0.9993,0.9993,27200000.0
2007-12-20 18:20:00,0.9993,0.99935,0.99925,0.99935,100506000.0
2007-12-20 18:21:00,0.99935,0.9994,0.99925,0.99925,327200000.0
2007-12-20 18:22:00,0.99925,0.9994,0.99925,0.9993,467200000.0
2007-12-20 18:23:00,0.99935,0.9994,0.9992,0.9993,528299999.0
2007-12-20 18:24:00,0.99925,0.99935,0.9991,0.99935,365600000.0
2007-12-20 18:25:00,0.99935,0.99935,0.999,0.9992,319800000.0
2007-12-20 18:26:00,0.9992,0.9992,0.99895,0.99895,297900000.0
2007-12-20 18:27:00,0.99895,0.99915,0.9989,0.999,263800000.0
2007-12-20 18:28:00,0.999,0.99925,0.999,0.99905,262299998.0
2007-12-20 18:29:00,0.99905,0.99905,0.99885,0.99905,529799992.0
2007-12-20 18:30:00,0.99905,0.99905,0.9987,0.9987,248500000.0
2007-12-20 18:31:00,0.99875,0.99875,0.99825,0.99835,689099995.0
2007-12-20 18:32:00,0.99835,0.9984,0.9981,0.9982,359300000.0
2007-12-20 18:33:00,0.99825,0.99835,0.998,0.99805,1022900010.0
2007-12-20 18:34:00,0.99805,0.99815,0.99805,0.99815,244900000.0
2007-12-20 18:35:00,0.99815,0.9987,0.9981,0.9986,264000000.0
2007-12-20 18:36:00,0.9986,0.9986,0.9982,0.99825,344000000.0
2007-12-20 18:37:00,0.99825,0.99825,0.9981,0.99815,339400000.0
2007-12-20 18:38:00,0.99815,0.99855,0.99815,0.99845,344699998.0
2007-12-20 18:39:00,0.99845,0.9986,0.9983,0.99855,330800000.0
2007-12-20 18:40:00,0.99855,0.9986,0.9982,0.99825,193600000.0
2007-12-20 18:41:00,0.99825,0.99835,0.9982,0.9982,176400000.0
2007-12-20 18:42:00,0.9982,0.9983,0.9982,0.99825,211900000.0
2007-12-20 18:43:00,0.99825,0.99835,0.99825,0.99825,132300000.0
2007-12-20 18:44:00,0.99825,0.99845,0.9982,0.9984,276699997.0
2007-12-20 18:45:00,0.9984,0.99845,0.99825,0.99825,101300000.0
2007-12-20 18:46:00,0.99825,0.99835,0.9982,0.9983,139300000.0
2007-12-20 18:47:00,0.9983,0.9983,0.9982,0.9982,44100000.0
2007-12-20 18:48:00,0.9982,0.99825,0.99815,0.9982,35300000.0
2007-12-20 18:49:00,0.9982,0.9982,0.99815,0.99815,81100000.0
2007-12-20 18:50:00,0.9982,0.9982,0.99815,0.99815,182200000.0
2007-12-20 18:51:00,0.99825,0.99835,0.99825,0.99835,115800000.0
2007-12-20 18:52:00,0.99835,0.9984,0.99825,0.99825,140499999.0
2007-12-20 18:53:00,0.99835,0.99855,0.99825,0.9985,93600000.0
2007-12-20 18:54:00,0.99845,0.9985,0.9983,0.9984,598699999.0
2007-12-20 18:55:00,0.9984,0.99855,0.9983,0.99855,500200000.0
2007-12-20 18:56:00,0.99855,0.99855,0.99835,0.99835,535700000.0
2007-12-20 18:57:00,0.99835,0.9984,0.99835,0.9984,88800000.0
2007-12-20 18:58:00,0.9984,0.9984,0.9983,0.9983,179200000.0
2007-12-20 18:59:00,0.99835,0.9984,0.99825,0.9983,264000000.0
2007-12-20 19:00:00,0.9983,0.9983,0.99795,0.9982,547000000.0
2007-12-20 19:01:00,0.9982,0.9983,0.99805,0.9981,503300000.0
2007-12-20 19:02:00,0.99815,0.9982,0.99805,0.99815,207400000.0
2007-12-20 19:03:00,0.99815,0.99845,0.9981,0.99835,314700000.0
2007-12-20 19:04:00,0.99835,0.9984,0.99825,0.99835,132800000.0
2007-12-20 19:05:00,0.99835,0.9984,0.99835,0.99835,362000000.0
2007-12-20 19:06:00,0.99835,0.9985,0.9983,0.99835,611500000.0
2007-12-20 19:07:00,0.99835,0.9984,0.99835,0.99835,250400000.0
2007-12-20 19:08:00,0.99835,0.9985,0.9983,0.9984,372800000.0
2007-12-20 19:09:00,0.9984,0.9985,0.99825,0.99845,812100003.0
2007-12-20 19:10:00,0.99845,0.99865,0.99845,0.99855,455700000.0
2007-12-20 19:11:00,0.99855,0.99855,0.99795,0.99835,989199996.0
2007-12-20 19:12:00,0.99835,0.9984,0.99815,0.9982,498400000.0
2007-12-20 19:13:00,0.9982,0.99835,0.9982,0.99825,960800008.0
2007-12-20 19:14:00,0.99825,0.9984,0.99825,0.99825,505499996.0
2007-12-20 19:15:00,0.9983,0.9983,0.9982,0.9982,358099997.0
2007-12-20 19:16:00,0.9982,0.9982,0.99795,0.99795,478600001.0
2007-12-20 19:17:00,0.998,0.99815,0.99765,0.99765,614499999.0
2007-12-20 19:18:00,0.99765,0.99765,0.99725,0.99755,814900000.0
2007-12-20 19:19:00,0.99755,0.99755,0.99715,0.9973,1041399999.0
2007-12-20 19:20:00,0.9973,0.9974,0.9972,0.9972,223000000.0
2007-12-20 19:21:00,0.9972,0.9973,0.99685,0.99705,779799999.0
2007-12-20 19:22:00,0.99705,0.99705,0.9969,0.997,1105600000.0
2007-12-20 19:23:00,0.997,0.99715,0.99695,0.99715,418399996.0
2007-12-20 19:24:00,0.99715,0.9972,0.99705,0.99715,168600000.0
2007-12-20 19:25:00,0.9971,0.9972,0.997,0.99705,274200000.0
2007-12-20 19:26:00,0.997,0.9971,0.997,0.9971,320400000.0
2007-12-20 19:27:00,0.99705,0.9972,0.99705,0.99715,289200000.0
2007-12-20 19:28:00,0.99715,0.9972,0.9971,0.99715,339000000.0
2007-12-20 19:29:00,0.99715,0.99715,0.99705,0.9971,539300000.0
2007-12-20 19:30:00,0.9971,0.99725,0.99695,0.997,501700000.0
2007-12-20 19:31:00,0.99695,0.9972,0.99685,0.997,522100000.0
2007-12-20 19:32:00,0.997,0.9972,0.99695,0.997,433699998.0
2007-12-20 19:33:00,0.997,0.997,0.9965,0.9967,726600000.0
2007-12-20 19:34:00,0.9967,0.9967,0.9965,0.99655,300800000.0
2007-12-20 19:35:00,0.99655,0.9969,0.99655,0.99675,546200000.0
2007-12-20 19:36:00,0.99675,0.9969,0.99675,0.9968,493600000.0
2007-12-20 19:37:00,0.9968,0.99705,0.9968,0.99695,633400000.0
2007-12-20 19:38:00,0.99695,0.9972,0.9969,0.9971,474400000.0
2007-12-20 19:39:00,0.9971,0.99715,0.99685,0.99695,309700000.0
2007-12-20 19:40:00,0.99695,0.9972,0.99675,0.99675,287600000.0
2007-12-20 19:41:00,0.99675,0.99675,0.9966,0.9967,296600000.0
2007-12-20 19:42:00,0.99675,0.99685,0.99665,0.99675,140700000.0
2007-12-20 19:43:00,0.99675,0.9968,0.9967,0.99675,183600000.0
2007-12-20 19:44:00,0.99675,0.99685,0.9967,0.9968,158700000.0
2007-12-20 19:45:00,0.9968,0.99715,0.9968,0.99715,544600000.0
2007-12-20 19:46:00,0.99715,0.99715,0.997,0.99705,434700000.0
2007-12-20 19:47:00,0.99705,0.9972,0.99695,0.99695,833900000.0
2007-12-20 19:48:00,0.99695,0.99705,0.99685,0.99695,507199997.0
2007-12-20 19:49:00,0.99695,0.9971,0.99685,0.997,576399998.0
2007-12-20 19:50:00,0.99705,0.99715,0.997,0.997,824700000.0
2007-12-20 19:51:00,0.997,0.9971,0.99695,0.9971,898100000.0
2007-12-20 19:52:00,0.9971,0.99715,0.997,0.99705,455800000.0
2007-12-20 19:53:00,0.99705,0.9972,0.997,0.9972,395500000.0
2007-12-20 19:54:00,0.9972,0.9972,0.99715,0.9972,253300000.0
2007-12-20 19:55:00,0.9972,0.9973,0.99715,0.99715,383100001.0
2007-12-20 19:56:00,0.9973,0.9973,0.99715,0.9972,353400000.0
2007-12-20 19:57:00,0.99715,0.9973,0.9971,0.9973,348000000.0
2007-12-20 19:58:00,0.9973,0.9973,0.99715,0.99715,117600000.0
2007-12-20 19:59:00,0.99725,0.9975,0.99715,0.9975,266100000.0
2007-12-20 20:00:00,0.9975,0.9976,0.99735,0.9974,555100000.0
2007-12-20 20:01:00,0.9974,0.99755,0.9974,0.99755,144200000.0
2007-12-20 20:02:00,0.99755,0.99755,0.9973,0.9973,314400000.0
2007-12-20 20:03:00,0.9973,0.9973,0.99725,0.99725,127300000.0
2007-12-20 20:04:00,0.9972,0.99725,0.99705,0.9972,213600000.0
2007-12-20 20:05:00,0.99715,0.99715,0.99715,0.99715,24700000.0
2007-12-20 20:06:00,0.9971,0.9972,0.997,0.9972,594100000.0
2007-12-20 20:07:00,0.9972,0.9973,0.99705,0.9971,828100000.0
2007-12-20 20:08:00,0.9971,0.9973,0.9971,0.9972,527100000.0
2007-12-20 20:09:00,0.99715,0.9973,0.99715,0.9972,204800000.0
2007-12-20 20:10:00,0.9972,0.9973,0.9972,0.9973,273200000.0
2007-12-20 20:11:00,0.99725,0.99735,0.99725,0.99735,40000000.0
2007-12-20 20:12:00,0.99735,0.99735,0.99725,0.9973,116800000.0
2007-12-20 20:13:00,0.9973,0.9974,0.9972,0.9974,306600000.0
2007-12-20 20:14:00,0.9974,0.9977,0.9974,0.99755,522400000.0
2007-12-20 20:15:00,0.99755,0.99775,0.99745,0.9976,445399998.0
2007-12-20 20:16:00,0.9976,0.9976,0.9976,0.9976,94200000.0
2007-12-20 20:17:00,0.9976,0.9979,0.99755,0.99775,489800000.0
2007-12-20 20:18:00,0.99775,0.99775,0.9976,0.99765,468000000.0
2007-12-20 20:19:00,0.99765,0.9977,0.9976,0.9976,168000000.0
2007-12-20 20:20:00,0.9976,0.9976,0.9975,0.9975,364000000.0
2007-12-20 20:21:00,0.9975,0.99755,0.99745,0.99745,784000000.0
2007-12-20 20:22:00,0.99745,0.99745,0.99725,0.9973,312400000.0
2007-12-20 20:23:00,0.9973,0.99745,0.99725,0.99735,234400000.0
2007-12-20 20:24:00,0.99735,0.9974,0.9973,0.9974,395200000.0
2007-12-20 20:25:00,0.9974,0.9974,0.9973,0.9973,302699994.0
2007-12-20 20:26:00,0.9973,0.9973,0.99725,0.9973,197400000.0
2007-12-20 20:27:00,0.9973,0.9973,0.9973,0.9973,72000000.0
2007-12-20 20:28:00,0.9973,0.9974,0.99715,0.9973,574500000.0
2007-12-20 20:29:00,0.99725,0.99775,0.99725,0.99775,616600003.0
2007-12-20 20:30:00,0.99775,0.99785,0.99765,0.9978,297299994.0
2007-12-20 20:31:00,0.9978,0.9978,0.99775,0.9978,122900000.0
2007-12-20 20:32:00,0.9978,0.9978,0.99765,0.9977,258100003.0
2007-12-20 20:33:00,0.9977,0.9977,0.99765,0.9977,188000000.0
2007-12-20 20:34:00,0.9977,0.9978,0.9977,0.9978,260000000.0
2007-12-20 20:35:00,0.9978,0.9978,0.9978,0.9978,276000000.0
2007-12-20 20:36:00,0.9978,0.9979,0.9978,0.9979,360000000.0
2007-12-20 20:37:00,0.9979,0.998,0.99785,0.99795,307200000.0
2007-12-20 20:38:00,0.99795,0.9981,0.99795,0.99805,269500000.0
2007-12-20 20:39:00,0.99805,0.99815,0.9979,0.998,1175500000.0
2007-12-20 20:40:00,0.998,0.998,0.99785,0.99785,681500000.0
2007-12-20 20:41:00,0.99785,0.9979,0.99785,0.9979,283600000.0
2007-12-20 20:42:00,0.9979,0.998,0.9978,0.9978,657700003.0
2007-12-20 20:43:00,0.9978,0.9981,0.9978,0.9981,627900000.0
2007-12-20 20:44:00,0.9981,0.9983,0.998,0.9983,428500000.0
2007-12-20 20:45:00,0.99825,0.9983,0.9981,0.99815,644800000.0
2007-12-20 20:46:00,0.99815,0.99815,0.99805,0.99805,41800000.0
2007-12-20 20:47:00,0.99805,0.99815,0.99795,0.998,144300000.0
2007-12-20 20:48:00,0.998,0.998,0.99795,0.99795,104100000.0
2007-12-20 20:49:00,0.998,0.998,0.99785,0.9979,401600000.0
2007-12-20 20:50:00,0.9979,0.9979,0.99765,0.99765,598200001.0
2007-12-20 20:51:00,0.99765,0.9977,0.99765,0.99765,93400000.0
2007-12-20 20:52:00,0.9977,0.9977,0.99765,0.9977,430400000.0
2007-12-20 20:53:00,0.99765,0.9977,0.99765,0.9977,115400000.0
2007-12-20 20:54:00,0.9977,0.9977,0.9972,0.9972,615900000.0
2007-12-20 20:55:00,0.9972,0.9973,0.99705,0.9972,1262700000.0
2007-12-20 20:56:00,0.9972,0.9975,0.9972,0.9975,575400001.0
2007-12-20 20:57:00,0.9975,0.9975,0.9974,0.9974,290400000.0
2007-12-20 20:58:00,0.9973,0.9975,0.9973,0.9975,240000000.0
2007-12-20 20:59:00,0.9975,0.99755,0.99745,0.9975,190400000.0
2007-12-20 21:00:00,0.99755,0.99755,0.99745,0.99745,312900000.0
2007-12-20 21:01:00,0.99745,0.99755,0.9973,0.9974,304700000.0
2007-12-20 21:02:00,0.9974,0.9974,0.9974,0.9974,236000000.0
2007-12-20 21:03:00,0.9974,0.9975,0.99735,0.99745,258400000.0
2007-12-20 21:04:00,0.9975,0.9975,0.9975,0.9975,176000000.0
2007-12-20 21:05:00,0.9975,0.9979,0.9975,0.9979,742400000.0
2007-12-20 21:06:00,0.9979,0.9983,0.9979,0.9981,1824999999.0
2007-12-20 21:07:00,0.9981,0.9982,0.998,0.998,476000000.0
2007-12-20 21:08:00,0.998,0.9984,0.998,0.9982,310300000.0
2007-12-20 21:09:00,0.99815,0.9983,0.99815,0.9983,249699997.0
2007-12-20 21:10:00,0.9983,0.9984,0.9981,0.99835,487200000.0
2007-12-20 21:11:00,0.9984,0.9985,0.99835,0.9985,177200000.0
2007-12-20 21:12:00,0.9985,0.9985,0.9984,0.99845,626800000.0
2007-12-20 21:13:00,0.99845,0.99845,0.9983,0.99845,226200000.0
2007-12-20 21:14:00,0.99845,0.9985,0.9983,0.9985,700700000.0
2007-12-20 21:15:00,0.9985,0.9986,0.99845,0.9986,272500000.0
2007-12-20 21:16:00,0.9986,0.9986,0.9985,0.99855,194600000.0
2007-12-20 21:17:00,0.9986,0.9987,0.99855,0.9987,310000000.0
2007-12-20 21:18:00,0.9987,0.9987,0.99855,0.9986,160400000.0
2007-12-20 21:19:00,0.9986,0.9987,0.99845,0.9986,544399998.0
2007-12-20 21:20:00,0.9987,0.9987,0.99855,0.99855,480799999.0
2007-12-20 21:21:00,0.99855,0.9986,0.99855,0.9986,127900000.0
2007-12-20 21:22:00,0.9986,0.9987,0.9986,0.9987,238300000.0
2007-12-20 21:23:00,0.9987,0.9988,0.9987,0.9988,144600000.0
2007-12-20 21:24:00,0.9988,0.9988,0.9987,0.9987,545600000.0
2007-12-20 21:25:00,0.9987,0.9987,0.99855,0.99865,440100000.0
2007-12-20 21:26:00,0.9987,0.9987,0.99865,0.99865,549900000.0
2007-12-20 21:27:00,0.9987,0.9989,0.9986,0.9989,704550000.0
2007-12-20 21:28:00,0.9989,0.999,0.99865,0.9987,529800000.0
2007-12-20 21:29:00,0.9987,0.9988,0.99865,0.9988,202700000.0
2007-12-20 21:30:00,0.9988,0.9989,0.99875,0.9988,170000000.0
2007-12-20 21:31:00,0.9988,0.9989,0.9988,0.9988,188800000.0
2007-12-20 21:32:00,0.9989,0.9989,0.9988,0.9989,69500000.0
2007-12-20 21:33:00,0.9989,0.999,0.9989,0.9989,403200000.0
2007-12-20 21:34:00,0.9989,0.9996,0.9989,0.9992,1557400000.0
2007-12-20 21:35:00,0.99915,0.9992,0.9991,0.9992,313900000.0
2007-12-20 21:36:00,0.9992,0.9993,0.99915,0.99915,232100000.0
2007-12-20 21:37:00,0.99915,0.99915,0.99915,0.99915,55000000.0
2007-12-20 21:38:00,0.999,0.99915,0.999,0.99915,95300000.0
2007-12-20 21:39:00,0.99915,0.99915,0.9991,0.99915,50500000.0
2007-12-20 21:40:00,0.99915,0.99915,0.9991,0.99915,88700000.0
2007-12-20 21:41:00,0.99915,0.99915,0.999,0.99905,119476792.0
2007-12-20 21:42:00,0.99905,0.9992,0.9988,0.9991,1588400006.0
2007-12-20 21:43:00,0.9991,0.9991,0.99875,0.99885,787800000.0
2007-12-20 21:44:00,0.99885,0.9989,0.9987,0.9988,701699995.0
2007-12-20 21:45:00,0.9988,0.9988,0.99865,0.9987,761400000.0
2007-12-20 21:46:00,0.9987,0.9988,0.99865,0.99865,370699999.0
2007-12-20 21:47:00,0.9987,0.9988,0.9987,0.9988,117800000.0
2007-12-20 21:48:00,0.9988,0.999,0.99875,0.9989,83400000.0
2007-12-20 21:49:00,0.9989,0.9989,0.99865,0.9987,131900000.0
2007-12-20 21:50:00,0.9987,0.9987,0.9987,0.9987,115200000.0
2007-12-20 21:51:00,0.9987,0.9987,0.99845,0.9985,498400000.0
2007-12-20 21:52:00,0.9985,0.99865,0.9981,0.99865,517800001.0
2007-12-20 21:53:00,0.99865,0.99875,0.9985,0.9985,928299994.0
2007-12-20 21:54:00,0.9985,0.9989,0.99845,0.99885,213000000.0
2007-12-20 21:55:00,0.9989,0.99915,0.9988,0.9988,155900000.0
2007-12-20 21:56:00,0.9988,0.99895,0.9988,0.99895,61700000.0
2007-12-20 21:57:00,0.99895,0.99905,0.99885,0.999,213349999.0
2007-12-20 21:58:00,0.999,0.99915,0.99895,0.99895,196800000.0
2007-12-20 21:59:00,0.99895,0.99905,0.99895,0.99905,123600000.0
2007-12-20 22:00:00,0.99905,0.99905,0.9989,0.99895,105550000.0
2007-12-20 22:01:00,0.9989,0.999,0.9989,0.999,114800000.0
2007-12-20 22:02:00,0.999,0.999,0.99895,0.999,65600000.0
2007-12-20 22:03:00,0.999,0.999,0.99895,0.999,68900000.0
2007-12-20 22:04:00,0.999,0.999,0.9989,0.999,95200000.0
2007-12-20 22:05:00,0.999,0.99905,0.9988,0.99885,159300000.0
2007-12-20 22:06:00,0.99885,0.9989,0.99875,0.9989,497600000.0
2007-12-20 22:07:00,0.9989,0.99895,0.9989,0.99895,452000000.0
2007-12-20 22:08:00,0.99895,0.99895,0.99885,0.9989,706400004.0
2007-12-20 22:09:00,0.9989,0.9989,0.9987,0.9988,796799997.0
2007-12-20 22:10:00,0.99875,0.99895,0.99875,0.99895,66200000.0
2007-12-20 22:11:00,0.99895,0.99895,0.9989,0.99895,23300000.0
2007-12-20 22:12:00,0.99895,0.99895,0.9989,0.99895,14500000.0
2007-12-20 22:13:00,0.99895,0.99895,0.9989,0.9989,17700000.0
2007-12-20 22:14:00,0.9989,0.99895,0.9988,0.9989,60800000.0
2007-12-20 22:15:00,0.99885,0.9989,0.99885,0.9989,19999890.0
2007-12-20 22:16:00,0.9989,0.9989,0.9987,0.9987,78600000.0
2007-12-20 22:17:00,0.9987,0.9987,0.9987,0.9987,376000000.0
2007-12-20 22:18:00,0.9987,0.99895,0.99865,0.9988,393499990.0
2007-12-20 22:19:00,0.99875,0.99895,0.99875,0.99895,217299999.0
2007-12-20 22:20:00,0.99895,0.99895,0.99895,0.99895,151200000.0
2007-12-20 22:21:00,0.99895,0.999,0.99895,0.999,290600005.0
2007-12-20 22:22:00,0.999,0.99905,0.9989,0.9989,532399998.0
2007-12-20 22:23:00,0.99895,0.99895,0.9985,0.99855,506600002.0
2007-12-20 22:24:00,0.99855,0.99855,0.9985,0.99855,253800002.0
2007-12-20 22:25:00,0.99855,0.99885,0.9985,0.9987,490500000.0
2007-12-20 22:26:00,0.9987,0.9987,0.99845,0.99845,34700000.0
2007-12-20 22:27:00,0.99845,0.9985,0.99835,0.9984,123700000.0
2007-12-20 22:28:00,0.9984,0.99855,0.99835,0.99855,102900000.0
2007-12-20 22:29:00,0.99855,0.9988,0.9985,0.99875,48800000.0
2007-12-20 22:30:00,0.99875,0.99875,0.9987,0.9987,20200000.0
2007-12-20 22:31:00,0.9987,0.99875,0.9987,0.99875,33400000.0
2007-12-20 22:32:00,0.99875,0.99885,0.9987,0.99885,89300000.0
2007-12-20 22:33:00,0.99885,0.9991,0.9988,0.99905,173300000.0
2007-12-20 22:34:00,0.99905,0.9992,0.99905,0.9992,39100000.0
2007-12-20 22:35:00,0.9992,0.9992,0.999,0.99915,98300000.0
2007-12-20 22:36:00,0.99915,0.9992,0.99905,0.9992,85700000.0
2007-12-20 22:37:00,0.9992,0.99935,0.99915,0.9993,69100000.0
2007-12-20 22:38:00,0.99945,0.9997,0.99935,0.99955,304500000.0
2007-12-20 22:39:00,0.99955,0.9997,0.99945,0.9995,149500000.0
2007-12-20 22:40:00,0.99955,0.99955,0.99945,0.99945,108200000.0
2007-12-20 22:41:00,0.99945,0.99955,0.9994,0.99955,246399997.0
2007-12-20 22:42:00,0.99955,0.99955,0.9995,0.99955,28200000.0
2007-12-20 22:43:00,0.99955,0.99955,0.99935,0.99945,73500000.0
2007-12-20 22:44:00,0.99945,0.9995,0.9994,0.9995,95100000.0
2007-12-20 22:45:00,0.9995,0.99955,0.99945,0.99955,362399992.0
2007-12-20 22:46:00,0.99955,0.9997,0.99955,0.9997,170400000.0
2007-12-20 22:47:00,0.9997,0.9998,0.9997,0.9998,87500000.0
2007-12-20 22:48:00,0.9998,0.9998,0.9998,0.9998,11200000.0
2007-12-20 22:49:00,0.9998,0.9998,0.99965,0.99965,65200000.0
2007-12-20 22:50:00,0.9996,0.99965,0.99955,0.99965,84000000.0
2007-12-20 22:51:00,0.99965,0.99995,0.99965,0.99985,742400000.0
2007-12-20 22:52:00,0.99985,0.99995,0.99975,0.99975,376000000.0
2007-12-20 22:53:00,0.99975,0.9999,0.9997,0.99985,549600002.0
2007-12-20 22:54:00,0.99985,0.9999,0.9998,0.99985,427999997.0
2007-12-20 22:55:00,0.99985,0.99995,0.99975,0.99985,263000000.0
2007-12-20 22:56:00,0.99985,0.9999,0.99975,0.99975,111900000.0
2007-12-20 22:57:00,0.99975,0.99975,0.99965,0.99975,212600000.0
2007-12-20 22:58:00,0.99975,0.99975,0.99965,0.99975,155600000.0
2007-12-20 22:59:00,0.99975,0.99995,0.99975,0.99975,281400000.0
2007-12-20 23:00:00,0.99975,0.9999,0.9997,0.99985,977399999.0
2007-12-20 23:01:00,0.99985,0.9999,0.9998,0.9999,116800000.0
2007-12-20 23:02:00,0.9999,1.00015,0.99985,1.00015,316799998.0
2007-12-20 23:03:00,1.00005,1.0002,0.99995,1.0002,645000001.0
2007-12-20 23:04:00,1.0002,1.0003,1.0002,1.0003,86544000.0
2007-12-20 23:05:00,1.0003,1.0004,1.00015,1.00025,242172000.0
2007-12-20 23:06:00,1.0002,1.00025,1.0001,1.00025,454600001.0
2007-12-20 23:07:00,1.00025,1.0003,1.00025,1.00025,73300000.0
2007-12-20 23:08:00,1.00025,1.0003,1.00025,1.0003,214399999.0
2007-12-20 23:09:00,1.0003,1.00055,1.0003,1.00045,294400000.0
2007-12-20 23:10:00,1.00045,1.00045,1.0003,1.0003,309799993.0
2007-12-20 23:11:00,1.0003,1.00045,1.0003,1.00045,144100000.0
2007-12-20 23:12:00,1.00045,1.00045,1.00035,1.00045,193500000.0
2007-12-20 23:13:00,1.0004,1.00045,1.0002,1.00035,411400000.0
2007-12-20 23:14:00,1.0004,1.00085,1.00035,1.00055,283000000.0
2007-12-20 23:15:00,1.00045,1.00075,1.00035,1.00045,305800000.0
2007-12-20 23:16:00,1.00045,1.00055,1.00045,1.00055,283300000.0
2007-12-20 23:17:00,1.00055,1.00055,1.0005,1.0005,55200000.0
2007-12-20 23:18:00,1.0005,1.00055,1.0005,1.0005,57600000.0
2007-12-20 23:19:00,1.0005,1.00065,1.0005,1.00065,296000000.0
2007-12-20 23:20:00,1.00065,1.00085,1.00055,1.00075,427700004.0
2007-12-20 23:21:00,1.00075,1.00075,1.0005,1.0005,155800001.0
2007-12-20 23:22:00,1.0005,1.00075,1.00045,1.0005,272000000.0
2007-12-20 23:23:00,1.0005,1.00075,1.0005,1.0007,294200001.0
2007-12-20 23:24:00,1.0007,1.00095,1.0006,1.00075,507800000.0
2007-12-20 23:25:00,1.00075,1.00075,1.0006,1.00075,178000000.0
2007-12-20 23:26:00,1.00065,1.00095,1.00065,1.00095,303900000.0
2007-12-20 23:27:00,1.00095,1.00095,1.00045,1.0006,493800000.0
2007-12-20 23:28:00,1.0006,1.00085,1.00015,1.00085,844200000.0
2007-12-20 23:29:00,1.00085,1.00095,1.0003,1.00085,712299996.0
2007-12-20 23:30:00,1.00085,1.00095,1.00055,1.00095,619599988.0
2007-12-20 23:31:00,1.0009,1.00095,1.0005,1.0009,343600000.0
2007-12-20 23:32:00,1.0009,1.0013,1.0009,1.001,172000000.0
2007-12-20 23:33:00,1.001,1.00105,1.00085,1.0009,53700000.0
2007-12-20 23:34:00,1.00085,1.00105,1.00085,1.00095,87100000.0
2007-12-20 23:35:00,1.00095,1.00105,1.00055,1.00055,311650000.0
2007-12-20 23:36:00,1.00055,1.00085,1.0005,1.00075,278600000.0
2007-12-20 23:37:00,1.0006,1.00095,1.0006,1.00085,323000001.0
2007-12-20 23:38:00,1.00085,1.00085,1.00085,1.00085,64000000.0
2007-12-20 23:39:00,1.00085,1.00085,1.00055,1.00075,403800000.0
2007-12-20 23:40:00,1.00075,1.00075,1.0007,1.0007,64800000.0
2007-12-20 23:41:00,1.0007,1.00075,1.0007,1.00075,29600000.0
2007-12-20 23:42:00,1.0007,1.00095,1.0007,1.00075,57600000.0
2007-12-20 23:43:00,1.00075,1.001,1.0007,1.001,318900000.0
2007-12-20 23:44:00,1.001,1.00125,1.0009,1.0009,161200000.0
2007-12-20 23:45:00,1.0009,1.00105,1.00085,1.0009,241900000.0
2007-12-20 23:46:00,1.0009,1.001,1.00075,1.00095,236000000.0
2007-12-20 23:47:00,1.00095,1.00095,1.00065,1.00065,126400000.0
2007-12-20 23:48:00,1.0006,1.00095,1.0004,1.00095,332900000.0
2007-12-20 23:49:00,1.00095,1.00095,1.0009,1.00095,164800000.0
2007-12-20 23:50:00,1.00095,1.00115,1.00095,1.00095,206400000.0
2007-12-20 23:51:00,1.00095,1.00095,1.00095,1.00095,41000000.0
2007-12-20 23:52:00,1.00095,1.00095,1.0008,1.0008,62800000.0
2007-12-20 23:53:00,1.00085,1.00095,1.00085,1.00085,58400000.0
2007-12-20 23:54:00,1.00085,1.00095,1.00085,1.00095,53400000.0
2007-12-20 23:55:00,1.00095,1.00095,1.00095,1.00095,94400000.0
2007-12-20 23:56:00,1.00095,1.00095,1.0008,1.00095,92800000.0
2007-12-20 23:57:00,1.00095,1.00115,1.00095,1.00115,92800000.0
2007-12-20 23:58:00,1.0011,1.0014,1.0008,1.00135,215000000.0
2007-12-20 23:59:00,1.00135,1.00155,1.0008,1.0008,144100000.0
2007-12-21 00:00:00,1.001,1.0018,1.001,1.0016,43300000.0
2007-12-21 00:01:00,1.0013,1.0014,1.00105,1.00105,138600000.0
2007-12-21 00:02:00,1.00105,1.0011,1.0008,1.0009,172000000.0
2007-12-21 00:03:00,1.0009,1.0009,1.0005,1.0005,281700000.0
2007-12-21 00:04:00,1.0005,1.0006,1.0005,1.0006,260400000.0
2007-12-21 00:05:00,1.0006,1.0006,1.0006,1.0006,16800000.0
2007-12-21 00:06:00,1.00042,1.00047,1.00015,1.00047,19000000.0
2007-12-21 00:07:00,1.0003,1.00065,1.0003,1.0005,162200000.0
2007-12-21 00:08:00,1.0005,1.0008,1.00045,1.0005,292400000.0
2007-12-21 00:09:00,1.0005,1.0005,1.0004,1.0004,181600000.0
2007-12-21 00:10:00,1.0004,1.0004,1.0003,1.0004,100400000.0
2007-12-21 00:11:00,1.0004,1.0004,1.0002,1.0004,72800000.0
2007-12-21 00:12:00,1.0002,1.0006,1.0002,1.0006,200800000.0
2007-12-21 00:13:00,1.0006,1.001,1.0005,1.0007,280200000.0
2007-12-21 00:14:00,1.00066,1.00076,1.00066,1.00074,27200000.0
2007-12-21 00:15:00,1.0008,1.0008,1.0007,1.0007,16900000.0
2007-12-21 00:16:00,1.0007,1.0007,1.0007,1.0007,12000000.0
2007-12-21 00:17:00,1.0007,1.0007,0.9996,0.9996,139000000.0
2007-12-21 00:18:00,0.9997,0.9999,0.9995,0.9997,175800000.0
2007-12-21 00:19:00,0.9997,0.9997,0.9996,0.9997,23500000.0
2007-12-21 00:20:00,0.9996,0.9997,0.9996,0.9997,114400000.0
2007-12-21 00:21:00,0.9996,0.9998,0.9996,0.9997,80100000.0
2007-12-21 00:22:00,0.9998,1.0,0.9997,0.9998,35400000.0
2007-12-21 00:23:00,0.9998,0.9998,0.9998,0.9998,73900000.0
2007-12-21 00:24:00,0.9998,0.9999,0.9997,0.9998,132000000.0
2007-12-21 00:25:00,0.9999,0.9999,0.9998,0.9999,20700000.0
2007-12-21 00:26:00,0.99957,0.9998,0.99957,0.99965,157700000.0
2007-12-21 00:27:00,0.9998,1.0,0.9998,0.9998,97900000.0
2007-12-21 00:28:00,0.9998,0.9998,0.9998,0.9998,2000000.0
2007-12-21 00:29:00,0.99995,0.99995,0.99964,0.99976,652600000.0
2007-12-21 00:30:00,0.9998,1.0,0.9998,1.0,22100000.0
2007-12-21 00:31:00,0.99985,1.0001,0.99985,1.0001,16000000.0
2007-12-21 00:32:00,1.0001,1.00035,0.9998,0.9998,37300000.0
2007-12-21 00:33:00,0.9998,1.0,0.9998,0.9998,15300000.0
2007-12-21 00:34:00,0.9997,0.9998,0.9997,0.9998,47700000.0
2007-12-21 00:35:00,0.9998,0.9999,0.9996,0.9997,236899999.0
2007-12-21 00:36:00,0.9997,0.9997,0.99955,0.99955,31500000.0
2007-12-21 00:37:00,0.99945,0.9997,0.9994,0.9996,130000000.0
2007-12-21 00:38:00,0.99945,0.9995,0.9993,0.9995,44900000.0
2007-12-21 00:39:00,0.9995,0.9997,0.9994,0.99945,58700000.0
2007-12-21 00:40:00,0.99945,0.9996,0.99945,0.9996,14600000.0
2007-12-21 00:41:00,0.9995,0.9997,0.99945,0.9997,28400000.0
2007-12-21 00:42:00,0.99955,0.99955,0.99955,0.99955,34600000.0
2007-12-21 00:43:00,0.99955,0.99955,0.99955,0.99955,11400000.0
2007-12-21 00:44:00,0.99955,0.99955,0.99955,0.99955,3800000.0
2007-12-21 00:45:00,0.99945,0.9995,0.99945,0.99945,42400000.0
2007-12-21 00:46:00,0.9995,0.9995,0.9995,0.9995,3800000.0
2007-12-21 00:47:00,0.99941,0.99941,0.99923,0.99924,105100000.0
2007-12-21 00:48:00,0.9995,1.0001,0.9995,0.99975,118000000.0
2007-12-21 00:49:00,0.99975,0.99975,0.99955,0.9997,36700000.0
2007-12-21 00:50:00,0.99964,0.99966,0.99949,0.99953,160400000.0
2007-12-21 00:51:00,0.99965,0.99965,0.99965,0.99965,3800000.0
2007-12-21 00:52:00,0.99968,0.99973,0.9996,0.99967,4000000.0
2007-12-21 00:53:00,0.99965,0.9997,0.99945,0.9997,18100000.0
2007-12-21 00:54:00,0.99955,0.99985,0.99955,0.9997,24900000.0
2007-12-21 00:55:00,0.9994,0.99957,0.99939,0.99957,24200000.0
2007-12-21 00:56:00,0.99955,0.99955,0.99955,0.99955,11400000.0
2007-12-21 00:57:00,0.99951,0.99962,0.99942,0.99955,42500000.0
2007-12-21 00:58:00,0.99945,0.9997,0.99945,0.9996,11100000.0
2007-12-21 00:59:00,0.9995,0.9995,0.9995,0.9995,7600000.0
2007-12-21 01:00:00,0.99955,0.9997,0.9995,0.9997,64800000.0
2007-12-21 01:01:00,0.9997,1.0,0.9997,0.9999,129300000.0
2007-12-21 01:02:00,1.0,1.0,0.9999,1.0,53100000.0
2007-12-21 01:03:00,0.99995,1.00005,0.9999,0.9999,40600000.0
2007-12-21 01:04:00,1.0,1.0,0.99955,1.0,41500000.0
2007-12-21 01:05:00,1.0,1.0,1.0,1.0,7600000.0
2007-12-21 01:06:00,1.0,1.0001,1.0,1.00005,48500000.0
2007-12-21 01:07:00,0.99985,1.0001,0.99985,1.0001,17200000.0
2007-12-21 01:08:00,1.00005,1.0001,1.0,1.0,31200000.0
2007-12-21 01:09:00,1.0,1.0003,1.0,1.00025,24000000.0
2007-12-21 01:10:00,1.0003,1.0003,1.00025,1.0003,5600000.0
2007-12-21 01:11:00,1.0003,1.0003,1.00025,1.00025,6600000.0
2007-12-21 01:12:00,1.00025,1.0003,1.00015,1.00015,117900000.0
2007-12-21 01:13:00,1.00025,1.00025,1.0002,1.0002,4800000.0
2007-12-21 01:14:00,1.00015,1.00025,1.00015,1.00025,18800000.0
2007-12-21 01:15:00,1.00025,1.00025,1.0001,1.0002,23700000.0
2007-12-21 01:16:00,1.00025,1.0003,1.00015,1.0002,32000000.0
2007-12-21 01:17:00,1.0003,1.0003,1.00025,1.00025,13100000.0
2007-12-21 01:18:00,1.00025,1.00055,1.0002,1.00055,36500000.0
2007-12-21 01:19:00,1.00055,1.00055,1.0002,1.0003,42300000.0
2007-12-21 01:20:00,1.00035,1.00035,1.00035,1.00035,12200000.0
2007-12-21 01:21:00,1.00025,1.0004,1.00025,1.0004,11200000.0
2007-12-21 01:22:00,1.0003,1.00035,1.0002,1.0002,11200000.0
2007-12-21 01:23:00,1.0002,1.00025,1.0002,1.00025,30100000.0
2007-12-21 01:24:00,1.00035,1.00035,1.00025,1.00025,29300000.0
2007-12-21 01:25:00,1.00025,1.00045,1.00015,1.0003,55000000.0
2007-12-21 01:26:00,1.0003,1.0005,1.0003,1.0004,11500000.0
2007-12-21 01:27:00,1.0004,1.0004,1.00035,1.0004,7400000.0
2007-12-21 01:28:00,1.0004,1.00065,1.0003,1.0004,69200000.0
2007-12-21 01:29:00,1.0004,1.0006,1.0003,1.00035,143300000.0
2007-12-21 01:30:00,1.00035,1.00035,1.00015,1.00025,37500000.0
2007-12-21 01:31:00,1.00035,1.00055,1.00035,1.00055,21500000.0
2007-12-21 01:32:00,1.00055,1.00055,1.0004,1.0004,68000000.0
2007-12-21 01:33:00,1.0004,1.0004,1.0002,1.0002,31100000.0
2007-12-21 01:34:00,1.0002,1.0002,1.00005,1.00005,24200000.0
2007-12-21 01:35:00,1.0002,1.0002,1.0002,1.0002,25900000.0
2007-12-21 01:36:00,1.0002,1.0004,1.0,1.0002,43800000.0
2007-12-21 01:37:00,0.99985,1.00005,0.99981,1.00005,21300000.0
2007-12-21 01:38:00,1.00035,1.00035,1.00035,1.00035,37900000.0
2007-12-21 01:39:00,1.0002,1.0002,0.99995,1.00005,85900000.0
2007-12-21 01:40:00,1.00005,1.00005,0.9997,0.9997,22900000.0
2007-12-21 01:41:00,0.9997,1.00005,0.99965,1.00005,30600000.0
2007-12-21 01:42:00,0.99995,0.99995,0.99985,0.99995,27600000.0
2007-12-21 01:43:00,1.0,1.0001,1.0,1.0,74500000.0
2007-12-21 01:44:00,1.0,1.0001,1.0,1.0001,52900000.0
2007-12-21 01:45:00,1.0001,1.0001,1.0001,1.0001,15200000.0
2007-12-21 01:46:00,1.0001,1.0001,0.9998,0.99995,116300000.0
2007-12-21 01:47:00,1.0,1.0004,0.99965,0.99965,61100000.0
2007-12-21 01:48:00,0.99965,0.99995,0.99965,0.99995,33200000.0
2007-12-21 01:49:00,0.99995,0.99995,0.9998,0.9998,29400000.0
2007-12-21 01:50:00,0.99975,0.99983,0.9996,0.99983,2500000.0
2007-12-21 01:51:00,1.0,1.0,1.0,1.0,300000.0
2007-12-21 01:52:00,1.0,1.0001,0.9998,1.0,124599999.0
2007-12-21 01:53:00,1.00015,1.0002,1.00015,1.0002,5700000.0
2007-12-21 01:54:00,1.0001,1.0002,1.0001,1.0002,19200000.0
2007-12-21 01:55:00,0.99995,0.99995,0.99995,0.99995,800000.0
2007-12-21 01:56:00,0.99995,1.0002,0.99995,1.0002,4400000.0
2007-12-21 01:57:00,1.0001,1.0001,1.0001,1.0001,3000000.0
2007-12-21 01:58:00,1.0001,1.0002,1.0001,1.0002,23400000.0
2007-12-21 01:59:00,1.00015,1.00015,1.00015,1.00015,3000000.0
2007-12-21 02:00:00,1.0002,1.0002,1.00015,1.0002,16500000.0
2007-12-21 02:01:00,1.0002,1.0004,1.00015,1.00035,41250000.0
2007-12-21 02:02:00,1.0003,1.0004,1.0003,1.0004,18300000.0
2007-12-21 02:03:00,1.0004,1.0008,1.00035,1.00075,43250000.0
2007-12-21 02:04:00,1.00075,1.001,1.00055,1.00095,116600000.0
2007-12-21 02:05:00,1.00095,1.00095,1.00065,1.0007,71950000.0
2007-12-21 02:06:00,1.0008,1.0008,1.00075,1.0008,14900000.0
2007-12-21 02:07:00,1.0007,1.0007,1.0006,1.0006,30000000.0
2007-12-21 02:08:00,1.0007,1.0007,1.0006,1.0006,13000000.0
2007-12-21 02:09:00,1.00075,1.0008,1.0006,1.0008,53100000.0
2007-12-21 02:10:00,1.00056,1.00071,1.00041,1.00071,8900000.0
2007-12-21 02:11:00,1.0007,1.00075,1.0005,1.0005,16200000.0
2007-12-21 02:12:00,1.0007,1.0007,1.0007,1.0007,9000000.0
2007-12-21 02:13:00,1.00055,1.0007,1.00035,1.00035,80500000.0
2007-12-21 02:14:00,1.00035,1.0004,1.00025,1.0004,68599999.0
2007-12-21 02:15:00,1.00045,1.0005,1.0004,1.0004,33500000.0
2007-12-21 02:16:00,1.00035,1.00035,1.0003,1.0003,49100000.0
2007-12-21 02:17:00,1.0003,1.001,1.0003,1.00095,80500000.0
2007-12-21 02:18:00,1.00095,1.00095,1.00025,1.00025,121000000.0
2007-12-21 02:19:00,1.00025,1.0004,1.00025,1.0004,136000000.0
2007-12-21 02:20:00,1.0004,1.0004,1.0004,1.0004,16000000.0
2007-12-21 02:21:00,1.0004,1.0004,1.0004,1.0004,42400000.0
2007-12-21 02:22:00,1.00035,1.00035,1.00035,1.00035,4400000.0
2007-12-21 02:23:00,1.0003,1.0004,1.0003,1.0004,8800000.0
2007-12-21 02:24:00,1.0004,1.0004,1.0004,1.0004,11200000.0
2007-12-21 02:25:00,1.0003,1.0003,1.0003,1.0003,6000000.0
2007-12-21 02:26:00,1.0008,1.0008,1.0004,1.0004,11400000.0
2007-12-21 02:27:00,1.00035,1.0005,1.00035,1.0005,13200000.0
2007-12-21 02:28:00,1.0002,1.00028,1.00013,1.00028,9900000.0
2007-12-21 02:29:00,1.00035,1.00045,1.00035,1.00045,9800000.0
2007-12-21 02:30:00,1.0005,1.00065,1.0005,1.0005,35400000.0
2007-12-21 02:31:00,1.00017,1.00063,1.00017,1.00035,184600000.0
2007-12-21 02:32:00,1.00035,1.0005,1.00035,1.00035,17700000.0
2007-12-21 02:33:00,1.00035,1.0005,1.00035,1.0005,92600000.0
2007-12-21 02:34:00,1.00045,1.0005,1.00045,1.0005,13900000.0
2007-12-21 02:35:00,1.00045,1.0005,1.00045,1.0005,10000000.0
2007-12-21 02:36:00,1.0005,1.0005,1.0004,1.0005,21400000.0
2007-12-21 02:37:00,1.0005,1.0005,1.0005,1.0005,12100000.0
2007-12-21 02:38:00,1.00045,1.0005,1.00045,1.0005,9600000.0
2007-12-21 02:39:00,1.0005,1.0005,1.0005,1.0005,10200000.0
2007-12-21 02:40:00,1.0005,1.0005,1.0004,1.00045,10700000.0
2007-12-21 02:41:00,1.0005,1.0005,1.0004,1.0004,4700000.0
2007-12-21 02:42:00,1.0005,1.0005,1.00045,1.00045,5500000.0
2007-12-21 02:43:00,1.00008,1.00031,1.00008,1.00019,126400000.0
2007-12-21 02:44:00,1.00045,1.00045,1.00045,1.00045,44900000.0
2007-12-21 02:45:00,1.00045,1.0005,1.00045,1.0005,45600000.0
2007-12-21 02:46:00,1.00045,1.0005,1.0004,1.0005,22300000.0
2007-12-21 02:47:00,1.0006,1.00065,1.0006,1.00065,16100000.0
2007-12-21 02:48:00,1.0008,1.0008,1.00075,1.00075,2100000.0
2007-12-21 02:49:00,1.00075,1.00075,1.00055,1.00055,5400000.0
2007-12-21 02:50:00,1.00065,1.00065,1.0006,1.0006,500000.0
2007-12-21 02:51:00,1.0008,1.0008,1.00065,1.00065,41900000.0
2007-12-21 02:52:00,1.00075,1.0008,1.0007,1.0007,13300000.0
2007-12-21 02:53:00,1.0008,1.0008,1.00075,1.00075,5900000.0
2007-12-21 02:54:00,1.00075,1.00075,1.00075,1.00075,2100000.0
2007-12-21 02:55:00,1.00075,1.00085,1.00065,1.00075,22900000.0
2007-12-21 02:56:00,1.00075,1.00075,1.00075,1.00075,3150000.0
2007-12-21 02:57:00,1.00075,1.00075,1.0006,1.0006,23500000.0
2007-12-21 02:58:00,1.0006,1.0008,1.0005,1.00055,229100000.0
2007-12-21 02:59:00,1.0005,1.0007,1.0005,1.0007,74600000.0
2007-12-21 03:00:00,1.00065,1.00085,1.00065,1.00075,119000000.0
2007-12-21 03:01:00,1.00075,1.00075,1.00065,1.0007,49100000.0
2007-12-21 03:02:00,1.0006,1.00065,1.0006,1.00065,12100000.0
2007-12-21 03:03:00,1.0007,1.0007,1.0006,1.0006,6800000.0
2007-12-21 03:04:00,1.00055,1.00065,1.00055,1.0006,29400000.0
2007-12-21 03:05:00,1.0005,1.00055,1.00015,1.00035,84500000.0
2007-12-21 03:06:00,1.00035,1.0004,1.00035,1.0004,56800000.0
2007-12-21 03:07:00,1.0004,1.0004,1.0003,1.0004,29600000.0
2007-12-21 03:08:00,1.0004,1.0006,1.0003,1.0003,60700000.0
2007-12-21 03:09:00,1.0003,1.0004,1.0003,1.0004,3100000.0
2007-12-21 03:10:00,1.00035,1.00035,1.00035,1.00035,4000000.0
2007-12-21 03:11:00,1.00025,1.00055,1.00025,1.00045,87600000.0
2007-12-21 03:12:00,1.0004,1.00045,1.00025,1.00045,61000000.0
2007-12-21 03:13:00,1.0003,1.0005,1.0003,1.00045,26700000.0
2007-12-21 03:14:00,1.0003,1.0003,1.0003,1.0003,3000000.0
2007-12-21 03:15:00,1.0005,1.0005,1.00045,1.0005,13100000.0
2007-12-21 03:16:00,1.0005,1.0005,1.00045,1.00045,42700000.0
2007-12-21 03:17:00,1.0005,1.00055,1.00035,1.00045,54600000.0
2007-12-21 03:18:00,1.0005,1.00055,1.0005,1.00055,16500000.0
2007-12-21 03:19:00,1.00012,1.00018,1.00012,1.00018,11200000.0
2007-12-21 03:20:00,1.0006,1.0006,1.0006,1.0006,400000.0
2007-12-21 03:21:00,1.00042,1.00042,1.00025,1.0003,20800000.0
2007-12-21 03:22:00,1.0006,1.0006,1.0006,1.0006,3700000.0
2007-12-21 03:23:00,1.00055,1.00055,1.00055,1.00055,8600000.0
2007-12-21 03:24:00,1.00045,1.0005,1.0003,1.0003,34600000.0
2007-12-21 03:25:00,1.00006,1.00015,1.00006,1.00015,24000000.0
2007-12-21 03:26:00,1.00055,1.0006,1.00055,1.0006,8100000.0
2007-12-21 03:27:00,1.0005,1.0005,1.0004,1.0004,3400000.0
2007-12-21 03:28:00,1.0004,1.0004,1.0004,1.0004,18000000.0
2007-12-21 03:29:00,1.0004,1.0004,1.0004,1.0004,12000000.0
2007-12-21 03:30:00,1.0004,1.0004,1.0004,1.0004,3000000.0
2007-12-21 03:31:00,1.0004,1.0004,1.0004,1.0004,9000000.0
2007-12-21 03:32:00,1.0004,1.00045,1.0004,1.00045,17200000.0
2007-12-21 03:33:00,1.0004,1.0005,1.0004,1.0005,13400000.0
2007-12-21 03:34:00,1.0001,1.00026,0.99987,1.00014,80700001.0
2007-12-21 03:35:00,1.0004,1.0004,1.0004,1.0004,15000000.0
2007-12-21 03:36:00,1.0004,1.0005,1.0004,1.0005,21000000.0
2007-12-21 03:37:00,1.00055,1.00055,1.00055,1.00055,3200000.0
2007-12-21 03:38:00,1.00025,1.0005,1.00017,1.00033,295400000.0
2007-12-21 03:39:00,1.00045,1.00045,1.00045,1.00045,22000000.0
2007-12-21 03:40:00,1.00045,1.00045,1.0004,1.0004,6800000.0
2007-12-21 03:41:00,1.00055,1.00055,1.0005,1.0005,5700000.0
2007-12-21 03:42:00,1.0004,1.00045,1.0004,1.0004,27500000.0
2007-12-21 03:43:00,1.0003,1.00035,1.00025,1.00035,97100000.0
2007-12-21 03:44:00,1.0002,1.0004,1.00015,1.00015,78300000.0
2007-12-21 03:45:00,1.00015,1.00015,1.0,1.00015,130100000.0
2007-12-21 03:46:00,1.00015,1.00015,1.0,1.0001,19200000.0
2007-12-21 03:47:00,1.0,1.0,1.0,1.0,500000.0
2007-12-21 03:48:00,0.99995,0.99995,0.9999,0.99995,5000000.0
2007-12-21 03:49:00,0.99995,0.99995,0.99995,0.99995,1000000.0
2007-12-21 03:50:00,1.0,1.0,0.99995,0.99995,103000000.0
2007-12-21 03:51:00,0.99995,1.0,0.99995,1.0,18200000.0
2007-12-21 03:52:00,0.99995,1.00015,0.99995,1.00015,5600000.0
2007-12-21 03:53:00,1.0,1.00005,0.99995,0.99995,17200000.0
2007-12-21 03:54:00,0.9999,0.9999,0.9999,0.9999,3500000.0
2007-12-21 03:55:00,0.99995,1.0001,0.99995,1.0001,1500000.0
2007-12-21 03:56:00,0.99995,1.00005,0.99995,1.00005,5400000.0
2007-12-21 03:57:00,0.99995,0.99995,0.99995,0.99995,6800000.0
2007-12-21 03:58:00,0.99995,1.0,0.9998,0.9998,16800000.0
2007-12-21 03:59:00,0.9998,0.9998,0.9998,0.9998,4700000.0
2007-12-21 04:00:00,0.9998,0.99985,0.99965,0.99965,117600000.0
2007-12-21 04:01:00,0.99965,0.99965,0.9995,0.99955,65600000.0
2007-12-21 04:02:00,0.99945,0.99955,0.9992,0.9992,49900000.0
2007-12-21 04:03:00,0.9993,0.99935,0.99905,0.99905,118500000.0
2007-12-21 04:04:00,0.99905,0.99935,0.999,0.99925,268900000.0
2007-12-21 04:05:00,0.9993,0.99935,0.99905,0.99935,106000000.0
2007-12-21 04:06:00,0.9993,0.99935,0.9993,0.99935,15700000.0
2007-12-21 04:07:00,0.99935,0.99935,0.9993,0.99935,3200000.0
2007-12-21 04:08:00,0.9993,0.9996,0.9993,0.9996,44100000.0
2007-12-21 04:09:00,0.9996,0.9996,0.99925,0.99925,20300000.0
2007-12-21 04:10:00,0.99925,0.99955,0.99925,0.99955,39400000.0
2007-12-21 04:11:00,0.99955,0.9996,0.99935,0.9996,34800000.0
2007-12-21 04:12:00,0.9996,0.9996,0.99935,0.99935,14300000.0
2007-12-21 04:13:00,0.99935,0.99955,0.99905,0.9991,38600000.0
2007-12-21 04:14:00,0.99915,0.9992,0.9991,0.99915,60000000.0
2007-12-21 04:15:00,0.99925,0.99925,0.99925,0.99925,17600000.0
2007-12-21 04:16:00,0.99925,0.99925,0.99915,0.9992,36300000.0
2007-12-21 04:17:00,0.9993,0.9993,0.99895,0.99895,168900000.0
2007-12-21 04:18:00,0.999,0.9991,0.999,0.9991,78500000.0
2007-12-21 04:19:00,0.9991,0.9991,0.99905,0.9991,268900000.0
2007-12-21 04:20:00,0.9991,0.9991,0.9991,0.9991,14500000.0
2007-12-21 04:21:00,0.9991,0.9991,0.9991,0.9991,1000000.0
2007-12-21 04:22:00,0.9989,0.9991,0.9989,0.99895,89800000.0
2007-12-21 04:23:00,0.9989,0.99895,0.9988,0.9988,21300000.0
2007-12-21 04:24:00,0.9988,0.9988,0.9988,0.9988,12000000.0
2007-12-21 04:25:00,0.99895,0.99915,0.9989,0.99895,36500000.0
2007-12-21 04:26:00,0.99895,0.99895,0.99895,0.99895,900000.0
2007-12-21 04:27:00,0.9988,0.9988,0.9988,0.9988,30500000.0
2007-12-21 04:28:00,0.9988,0.9988,0.9988,0.9988,1000000.0
2007-12-21 04:29:00,0.9988,0.9988,0.9987,0.99875,39200000.0
2007-12-21 04:30:00,0.9988,0.9988,0.9988,0.9988,7600000.0
2007-12-21 04:31:00,0.99885,0.9991,0.99885,0.999,6200000.0
2007-12-21 04:32:00,0.999,0.999,0.999,0.999,1500000.0
2007-12-21 04:33:00,0.9988,0.99895,0.9988,0.99895,9700000.0
2007-12-21 04:34:00,0.99875,0.99875,0.9986,0.99875,15700000.0
2007-12-21 04:35:00,0.99875,0.99895,0.99875,0.99895,64900000.0
2007-12-21 04:36:00,0.99895,0.99895,0.99885,0.99885,10600000.0
2007-12-21 04:37:00,0.9989,0.99897,0.99876,0.99887,25500000.0
2007-12-21 04:38:00,0.99885,0.99905,0.99885,0.99895,84700000.0
2007-12-21 04:39:00,0.99895,0.99895,0.99885,0.99885,75500000.0
2007-12-21 04:40:00,0.99895,0.99895,0.99895,0.99895,20400000.0
2007-12-21 04:41:00,0.99895,0.99895,0.99885,0.99895,128100000.0
2007-12-21 04:42:00,0.99895,0.999,0.99895,0.999,37800000.0
2007-12-21 04:43:00,0.999,0.999,0.9989,0.999,14600000.0
2007-12-21 04:44:00,0.9991,0.9992,0.9991,0.9992,2400000.0
2007-12-21 04:45:00,0.9992,0.9992,0.9992,0.9992,3600000.0
2007-12-21 04:46:00,0.9992,0.9992,0.999,0.999,3600000.0
2007-12-21 04:47:00,0.999,0.999,0.9988,0.9988,18600000.0
2007-12-21 04:48:00,0.9988,0.9988,0.9988,0.9988,34000000.0
2007-12-21 04:49:00,0.9988,0.9988,0.9988,0.9988,12000000.0
2007-12-21 04:50:00,0.9988,0.9988,0.9988,0.9988,6000000.0
2007-12-21 04:51:00,0.9988,0.999,0.9988,0.999,20600000.0
2007-12-21 04:52:00,0.999,0.999,0.999,0.999,29400000.0
2007-12-21 04:53:00,0.9988,0.999,0.9987,0.9987,44700000.0
2007-12-21 04:54:00,0.9987,0.9989,0.9986,0.9986,227548781.0
2007-12-21 04:55:00,0.9986,0.9986,0.99855,0.99855,18800000.0
2007-12-21 04:56:00,0.9985,0.9986,0.9985,0.9985,39000000.0
2007-12-21 04:57:00,0.9985,0.9986,0.9983,0.9984,22200000.0
2007-12-21 04:58:00,0.9983,0.9983,0.998,0.99805,121599999.0
2007-12-21 04:59:00,0.9981,0.9981,0.9981,0.9981,600000.0
2007-12-21 05:00:00,0.9981,0.9984,0.9981,0.9984,73900000.0
2007-12-21 05:01:00,0.9984,0.9984,0.9981,0.9981,2900000.0
2007-12-21 05:02:00,0.9981,0.9981,0.9981,0.9981,5600000.0
2007-12-21 05:03:00,0.99815,0.9982,0.9981,0.9981,56600000.0
2007-12-21 05:04:00,0.9981,0.9981,0.99795,0.99795,7400000.0
2007-12-21 05:05:00,0.99795,0.99795,0.99795,0.99795,11400000.0
2007-12-21 05:06:00,0.99759,0.99796,0.99759,0.99796,142500005.0
2007-12-21 05:07:00,0.99795,0.9984,0.99795,0.9984,10400000.0
2007-12-21 05:08:00,0.9984,0.9984,0.9981,0.9981,650000.0
2007-12-21 05:09:00,0.99795,0.9981,0.99795,0.9981,23400000.0
2007-12-21 05:10:00,0.99795,0.998,0.99795,0.998,8400000.0
2007-12-21 05:11:00,0.9981,0.9981,0.9981,0.9981,9600000.0
2007-12-21 05:12:00,0.9981,0.9981,0.9977,0.9978,178200000.0
2007-12-21 05:13:00,0.9977,0.9979,0.9977,0.9978,78800000.0
2007-12-21 05:14:00,0.9978,0.9979,0.9978,0.99785,248100000.0
2007-12-21 05:15:00,0.9979,0.99795,0.9979,0.99795,18800000.0
2007-12-21 05:16:00,0.9979,0.99795,0.9979,0.99795,12400000.0
2007-12-21 05:17:00,0.99795,0.99795,0.9979,0.9979,32200000.0
2007-12-21 05:18:00,0.99795,0.99795,0.9978,0.99795,58599999.0
2007-12-21 05:19:00,0.9979,0.99795,0.9979,0.99795,38400000.0
2007-12-21 05:20:00,0.99775,0.99805,0.99775,0.99805,77500000.0
2007-12-21 05:21:00,0.99805,0.99805,0.998,0.998,145900000.0
2007-12-21 05:22:00,0.998,0.9981,0.998,0.9981,31600000.0
2007-12-21 05:23:00,0.9981,0.9981,0.9981,0.9981,15200000.0
2007-12-21 05:24:00,0.9981,0.9981,0.998,0.9981,13000000.0
2007-12-21 05:25:00,0.9981,0.9981,0.9981,0.9981,41200000.0
2007-12-21 05:26:00,0.99788,0.99797,0.99776,0.99788,1012300000.0
2007-12-21 05:27:00,0.9981,0.9981,0.9981,0.9981,34400000.0
2007-12-21 05:28:00,0.9981,0.9981,0.9981,0.9981,13200000.0
2007-12-21 05:29:00,0.99782,0.99788,0.99778,0.99788,166900000.0
2007-12-21 05:30:00,0.9981,0.9981,0.9981,0.9981,3200000.0
2007-12-21 05:31:00,0.9981,0.9981,0.9981,0.9981,6400000.0
2007-12-21 05:32:00,0.9981,0.9981,0.998,0.998,18900000.0
2007-12-21 05:33:00,0.9981,0.9981,0.9981,0.9981,36000000.0
2007-12-21 05:34:00,0.99773,0.99789,0.99767,0.99778,300700000.0
2007-12-21 05:35:00,0.9981,0.9981,0.998,0.9981,134600003.0
2007-12-21 05:36:00,0.9981,0.9981,0.9981,0.9981,36800000.0
2007-12-21 05:37:00,0.9981,0.9981,0.9981,0.9981,1600000.0
2007-12-21 05:38:00,0.9981,0.9982,0.9981,0.9982,32800000.0
2007-12-21 05:39:00,0.9982,0.9982,0.9982,0.9982,19500000.0
2007-12-21 05:40:00,0.9981,0.9982,0.9981,0.9981,64600001.0
2007-12-21 05:41:00,0.9982,0.9982,0.9981,0.9982,45400000.0
2007-12-21 05:42:00,0.9982,0.9982,0.9981,0.9982,104100000.0
2007-12-21 05:43:00,0.9982,0.9982,0.9982,0.9982,21600000.0
2007-12-21 05:44:00,0.9982,0.9982,0.9982,0.9982,1600000.0
2007-12-21 05:45:00,0.9981,0.9982,0.9981,0.9982,7600000.0
2007-12-21 05:46:00,0.9982,0.9982,0.998,0.998,35700000.0
2007-12-21 05:47:00,0.99792,0.99798,0.99779,0.99779,124000000.0
2007-12-21 05:48:00,0.99805,0.99805,0.99805,0.99805,4800000.0
2007-12-21 05:49:00,0.99805,0.9982,0.99805,0.9981,56700000.0
2007-12-21 05:50:00,0.9981,0.9981,0.9981,0.9981,3600000.0
2007-12-21 05:51:00,0.9982,0.9982,0.99805,0.99805,6900000.0
2007-12-21 05:52:00,0.99805,0.99805,0.99805,0.99805,2400000.0
2007-12-21 05:53:00,0.9982,0.9982,0.9981,0.9981,2600000.0
2007-12-21 05:54:00,0.99805,0.99805,0.99805,0.99805,3200000.0
2007-12-21 05:55:00,0.99805,0.99805,0.99805,0.99805,3200000.0
2007-12-21 05:56:00,0.99805,0.9981,0.99785,0.99795,118300000.0
2007-12-21 05:57:00,0.99795,0.998,0.9979,0.998,109800000.0
2007-12-21 05:58:00,0.99795,0.998,0.99795,0.998,4700000.0
2007-12-21 05:59:00,0.99795,0.99795,0.99785,0.99785,6200000.0
2007-12-21 06:00:00,0.998,0.998,0.99795,0.998,7200000.0
2007-12-21 06:01:00,0.998,0.998,0.99795,0.99795,3600000.0
2007-12-21 06:02:00,0.99795,0.99795,0.99795,0.99795,3200000.0
2007-12-21 06:03:00,0.99795,0.99795,0.99795,0.99795,1600000.0
2007-12-21 06:04:00,0.99795,0.99815,0.99795,0.99815,24000000.0
2007-12-21 06:05:00,0.99815,0.99815,0.998,0.99805,82800000.0
2007-12-21 06:06:00,0.99805,0.99825,0.99805,0.9982,32400000.0
2007-12-21 06:07:00,0.9982,0.9982,0.998,0.998,18200000.0
2007-12-21 06:08:00,0.99786,0.99801,0.99774,0.99774,77300000.0
2007-12-21 06:09:00,0.9981,0.9981,0.9981,0.9981,1600000.0
2007-12-21 06:10:00,0.9981,0.9982,0.9981,0.9982,113200000.0
2007-12-21 06:11:00,0.9981,0.9982,0.9981,0.9982,8200000.0
2007-12-21 06:12:00,0.9981,0.9981,0.9981,0.9981,3000000.0
2007-12-21 06:13:00,0.9982,0.9982,0.9981,0.9981,6200000.0
2007-12-21 06:14:00,0.9982,0.9983,0.9982,0.9982,70500000.0
2007-12-21 06:15:00,0.9981,0.9981,0.9981,0.9981,9000000.0
2007-12-21 06:16:00,0.9981,0.9981,0.9981,0.9981,12000000.0
2007-12-21 06:17:00,0.9981,0.9981,0.99795,0.9981,13900000.0
2007-12-21 06:18:00,0.99795,0.9981,0.99795,0.99795,20600000.0
2007-12-21 06:19:00,0.9981,0.9981,0.9981,0.9981,3800000.0
2007-12-21 06:20:00,0.9982,0.9983,0.9982,0.9983,88000000.0
2007-12-21 06:21:00,0.9985,0.9986,0.9983,0.9983,168200000.0
2007-12-21 06:22:00,0.9983,0.99835,0.99825,0.9983,203900000.0
2007-12-21 06:23:00,0.99835,0.9989,0.99835,0.9985,66600000.0
2007-12-21 06:24:00,0.9985,0.999,0.9984,0.999,304800000.0
2007-12-21 06:25:00,0.999,0.9991,0.99875,0.99875,179800000.0
2007-12-21 06:26:00,0.9992,0.9993,0.9988,0.9988,105000000.0
2007-12-21 06:27:00,0.9988,0.9991,0.9988,0.99905,118500000.0
2007-12-21 06:28:00,0.99905,0.9991,0.9988,0.9988,48300000.0
2007-12-21 06:29:00,0.9988,0.9988,0.9987,0.9988,27100000.0
2007-12-21 06:30:00,0.9987,0.9991,0.9987,0.99905,122600000.0
2007-12-21 06:31:00,0.9991,0.9991,0.99875,0.9988,189100000.0
2007-12-21 06:32:00,0.999,0.9991,0.9986,0.9987,230500002.0
2007-12-21 06:33:00,0.9987,0.9988,0.9984,0.9984,136700000.0
2007-12-21 06:34:00,0.9984,0.9988,0.9982,0.9982,197700000.0
2007-12-21 06:35:00,0.9983,0.9985,0.99825,0.9985,48700000.0
2007-12-21 06:36:00,0.9985,0.9985,0.99825,0.9985,262100000.0
2007-12-21 06:37:00,0.9984,0.9984,0.9984,0.9984,3000000.0
2007-12-21 06:38:00,0.9984,0.9984,0.9984,0.9984,6000000.0
2007-12-21 06:39:00,0.9983,0.9983,0.9983,0.9983,29800000.0
2007-12-21 06:40:00,0.9983,0.9983,0.9983,0.9983,120700000.0
2007-12-21 06:41:00,0.9983,0.9985,0.9983,0.9985,33200000.0
2007-12-21 06:42:00,0.9983,0.9985,0.9982,0.9982,179100000.0
2007-12-21 06:43:00,0.9982,0.9982,0.9981,0.9981,26200000.0
2007-12-21 06:44:00,0.9981,0.9981,0.99795,0.9981,50400000.0
2007-12-21 06:45:00,0.99783,0.99807,0.99782,0.99797,352200000.0
2007-12-21 06:46:00,0.9981,0.9981,0.9981,0.9981,30800000.0
2007-12-21 06:47:00,0.99789,0.99808,0.99789,0.99795,245800000.0
2007-12-21 06:48:00,0.99786,0.99805,0.99785,0.99794,199300000.0
2007-12-21 06:49:00,0.998,0.998,0.998,0.998,9000000.0
2007-12-21 06:50:00,0.998,0.9982,0.998,0.9981,221699998.0
2007-12-21 06:51:00,0.9981,0.99875,0.99805,0.9984,234921961.0
2007-12-21 06:52:00,0.99817,0.99835,0.99812,0.99835,1004700002.0
2007-12-21 06:53:00,0.99835,0.99835,0.99835,0.99835,21000000.0
2007-12-21 06:54:00,0.99835,0.99835,0.99835,0.99835,7000000.0
2007-12-21 06:55:00,0.99835,0.99835,0.99835,0.99835,7000000.0
2007-12-21 06:56:00,0.99835,0.99835,0.99835,0.99835,7000000.0
2007-12-21 06:57:00,0.99835,0.99835,0.99835,0.99835,14000000.0
2007-12-21 06:58:00,0.99835,0.99835,0.9982,0.9982,30200000.0
2007-12-21 06:59:00,0.99835,0.9984,0.99835,0.9984,15200000.0
2007-12-21 07:00:00,0.9984,0.9984,0.9983,0.9983,18400000.0
2007-12-21 07:01:00,0.9983,0.9983,0.9983,0.9983,6000000.0
2007-12-21 07:02:00,0.9985,0.9985,0.9984,0.9984,48000000.0
2007-12-21 07:03:00,0.9983,0.9983,0.9983,0.9983,12000000.0
2007-12-21 07:04:00,0.9983,0.9985,0.9983,0.9985,129500000.0
2007-12-21 07:05:00,0.9984,0.9985,0.9984,0.9985,32000000.0
2007-12-21 07:06:00,0.9985,0.9985,0.9985,0.9985,62400000.0
2007-12-21 07:07:00,0.9985,0.9985,0.9984,0.9985,44399999.0
2007-12-21 07:08:00,0.9985,0.9985,0.9984,0.9985,18500000.0
2007-12-21 07:09:00,0.9984,0.9985,0.9984,0.9985,26600000.0
2007-12-21 07:10:00,0.9984,0.9985,0.9984,0.9984,141400000.0
2007-12-21 07:11:00,0.9984,0.9984,0.9984,0.9984,16400000.0
2007-12-21 07:12:00,0.9984,0.9984,0.9984,0.9984,60800000.0
2007-12-21 07:13:00,0.99819,0.99839,0.99819,0.99829,975600002.0
2007-12-21 07:14:00,0.9985,0.9986,0.9984,0.9984,188700000.0
2007-12-21 07:15:00,0.99835,0.99835,0.99835,0.99835,3000000.0
2007-12-21 07:16:00,0.99835,0.99835,0.99825,0.99825,13000000.0
2007-12-21 07:17:00,0.99835,0.99835,0.99835,0.99835,9000000.0
2007-12-21 07:18:00,0.99835,0.99835,0.99835,0.99835,3000000.0
2007-12-21 07:19:00,0.99825,0.99838,0.99822,0.99838,1338699999.0
2007-12-21 07:20:00,0.99835,0.99855,0.99835,0.99855,9400000.0
2007-12-21 07:21:00,0.99855,0.99855,0.99855,0.99855,3200000.0
2007-12-21 07:22:00,0.99855,0.99855,0.99855,0.99855,1600000.0
2007-12-21 07:23:00,0.99855,0.99855,0.99855,0.99855,2400000.0
2007-12-21 07:24:00,0.99855,0.99855,0.99855,0.99855,3200000.0
2007-12-21 07:25:00,0.99843,0.99851,0.99825,0.99845,409300000.0
2007-12-21 07:26:00,0.99855,0.99855,0.99855,0.99855,2400000.0
2007-12-21 07:27:00,0.99855,0.99855,0.99855,0.99855,3200000.0
2007-12-21 07:28:00,0.9985,0.99855,0.9985,0.99855,24400000.0
2007-12-21 07:29:00,0.99855,0.99855,0.99855,0.99855,5600000.0
2007-12-21 07:30:00,0.99855,0.99855,0.99855,0.99855,1600000.0
2007-12-21 07:31:00,0.99855,0.99855,0.99855,0.99855,1600000.0
2007-12-21 07:32:00,0.99855,0.99855,0.99855,0.99855,3200000.0
2007-12-21 07:33:00,0.9986,0.9986,0.9986,0.9986,26800000.0
2007-12-21 07:34:00,0.9987,0.999,0.9987,0.999,97600000.0
2007-12-21 07:35:00,0.9988,0.9988,0.9988,0.9988,1400000.0
2007-12-21 07:36:00,0.9988,0.9988,0.9986,0.9986,77300000.0
2007-12-21 07:37:00,0.99875,0.99905,0.9986,0.9986,316200000.0
2007-12-21 07:38:00,0.9986,0.9987,0.99855,0.9986,168500000.0
2007-12-21 07:39:00,0.999,0.999,0.9986,0.9986,18600000.0
2007-12-21 07:40:00,0.9985,0.99875,0.9985,0.99875,34400000.0
2007-12-21 07:41:00,0.99875,0.99875,0.9987,0.9987,21400000.0
2007-12-21 07:42:00,0.9989,0.999,0.9987,0.9987,258000000.0
2007-12-21 07:43:00,0.9987,0.9989,0.99855,0.9986,108800000.0
2007-12-21 07:44:00,0.9985,0.9985,0.9985,0.9985,6000000.0
2007-12-21 07:45:00,0.9985,0.9985,0.9985,0.9985,18000000.0
2007-12-21 07:46:00,0.9985,0.9985,0.9985,0.9985,9000000.0
2007-12-21 07:47:00,0.9985,0.9985,0.9985,0.9985,3000000.0
2007-12-21 07:48:00,0.99846,0.99848,0.99838,0.99839,213100000.0
2007-12-21 07:49:00,0.9985,0.9985,0.9985,0.9985,12000000.0
2007-12-21 07:50:00,0.9985,0.9986,0.9984,0.9984,82000000.0
2007-12-21 07:51:00,0.9984,0.9984,0.9983,0.9983,74100000.0
2007-12-21 07:52:00,0.9983,0.9983,0.99805,0.99815,39500000.0
2007-12-21 07:53:00,0.99815,0.9985,0.99815,0.9983,21800000.0
2007-12-21 07:54:00,0.9983,0.9983,0.998,0.998,179300000.0
2007-12-21 07:55:00,0.998,0.998,0.99725,0.99765,243600000.0
2007-12-21 07:56:00,0.99765,0.9979,0.9975,0.9975,77400000.0
2007-12-21 07:57:00,0.9975,0.9975,0.99735,0.9975,71700000.0
2007-12-21 07:58:00,0.9975,0.9975,0.9973,0.9974,59600000.0
2007-12-21 07:59:00,0.9973,0.9974,0.9973,0.99735,33100000.0
2007-12-21 08:00:00,0.9973,0.9975,0.9972,0.9975,346299999.0
2007-12-21 08:01:00,0.9975,0.99755,0.9974,0.99755,76399999.0
2007-12-21 08:02:00,0.99755,0.9976,0.99755,0.9976,52200000.0
2007-12-21 08:03:00,0.9976,0.9976,0.9975,0.9976,44300000.0
2007-12-21 08:04:00,0.9975,0.9976,0.9975,0.9976,39800000.0
2007-12-21 08:05:00,0.9976,0.9976,0.9975,0.9975,71799998.0
2007-12-21 08:06:00,0.9976,0.9976,0.9975,0.9976,41500000.0
2007-12-21 08:07:00,0.9976,0.9976,0.9975,0.9976,70299997.0
2007-12-21 08:08:00,0.9975,0.9978,0.9975,0.99775,60400000.0
2007-12-21 08:09:00,0.99775,0.9982,0.99775,0.9982,48200000.0
2007-12-21 08:10:00,0.9982,0.9982,0.9975,0.9976,172200000.0
2007-12-21 08:11:00,0.9976,0.9976,0.9975,0.9975,66100000.0
2007-12-21 08:12:00,0.9976,0.9976,0.9976,0.9976,27600000.0
2007-12-21 08:13:00,0.9975,0.9976,0.9975,0.9975,49400000.0
2007-12-21 08:14:00,0.9976,0.9976,0.9975,0.9975,37900000.0
2007-12-21 08:15:00,0.9976,0.9977,0.9976,0.9977,90700001.0
2007-12-21 08:16:00,0.9977,0.9979,0.9975,0.9975,106200000.0
2007-12-21 08:17:00,0.9975,0.99775,0.99745,0.99775,151500000.0
2007-12-21 08:18:00,0.99775,0.9979,0.9976,0.9976,106200000.0
2007-12-21 08:19:00,0.9976,0.9978,0.9975,0.9978,114200000.0
2007-12-21 08:20:00,0.99775,0.99775,0.99775,0.99775,14500000.0
2007-12-21 08:21:00,0.99775,0.9981,0.9977,0.9977,8500000.0
2007-12-21 08:22:00,0.9977,0.9978,0.9975,0.99775,205100000.0
2007-12-21 08:23:00,0.99775,0.998,0.99775,0.998,67600000.0
2007-12-21 08:24:00,0.998,0.9982,0.99795,0.9982,89300000.0
2007-12-21 08:25:00,0.998,0.9982,0.998,0.9982,27400000.0
2007-12-21 08:26:00,0.9982,0.9982,0.9982,0.9982,2900000.0
2007-12-21 08:27:00,0.9982,0.9982,0.9982,0.9982,6200000.0
2007-12-21 08:28:00,0.9982,0.9984,0.9982,0.9983,122900000.0
2007-12-21 08:29:00,0.9983,0.9984,0.99815,0.9982,44200000.0
2007-12-21 08:30:00,0.9982,0.9983,0.9982,0.9982,157799999.0
2007-12-21 08:31:00,0.9983,0.9983,0.9982,0.9983,67300000.0
2007-12-21 08:32:00,0.9983,0.9983,0.9982,0.9983,72100000.0
2007-12-21 08:33:00,0.9983,0.99855,0.99825,0.99855,54500000.0
2007-12-21 08:34:00,0.99855,0.9987,0.9985,0.9985,57800000.0
2007-12-21 08:35:00,0.99855,0.99855,0.99845,0.99855,38800000.0
2007-12-21 08:36:00,0.99855,0.99855,0.9984,0.9984,48400000.0
2007-12-21 08:37:00,0.99835,0.99835,0.99835,0.99835,5800000.0
2007-12-21 08:38:00,0.99835,0.9985,0.99835,0.9984,55300000.0
2007-12-21 08:39:00,0.9985,0.9985,0.9983,0.9983,73800000.0
2007-12-21 08:40:00,0.9983,0.9983,0.9983,0.9983,51800000.0
2007-12-21 08:41:00,0.9983,0.9983,0.9982,0.9983,34900000.0
2007-12-21 08:42:00,0.9983,0.9984,0.9982,0.9984,51400000.0
2007-12-21 08:43:00,0.9984,0.9984,0.9983,0.9983,55499999.0
2007-12-21 08:44:00,0.9983,0.9983,0.9983,0.9983,19300000.0
2007-12-21 08:45:00,0.9983,0.9983,0.99815,0.9983,27200000.0
2007-12-21 08:46:00,0.9983,0.9983,0.9981,0.9981,136300000.0
2007-12-21 08:47:00,0.9981,0.9981,0.998,0.998,175900000.0
2007-12-21 08:48:00,0.9979,0.998,0.9977,0.9977,267800000.0
2007-12-21 08:49:00,0.9976,0.9977,0.99755,0.9977,85500000.0
2007-12-21 08:50:00,0.9977,0.9978,0.99745,0.9977,40100000.0
2007-12-21 08:51:00,0.9978,0.9978,0.9977,0.9977,14000000.0
2007-12-21 08:52:00,0.99755,0.99755,0.99755,0.99755,8700000.0
2007-12-21 08:53:00,0.99755,0.99755,0.99755,0.99755,14500000.0
2007-12-21 08:54:00,0.9976,0.9977,0.9975,0.9975,51300000.0
2007-12-21 08:55:00,0.9975,0.9975,0.99735,0.9974,88100000.0
2007-12-21 08:56:00,0.9974,0.9974,0.99735,0.9974,51900000.0
2007-12-21 08:57:00,0.9973,0.9973,0.9972,0.9972,78600000.0
2007-12-21 08:58:00,0.9972,0.9972,0.9971,0.9971,63000000.0
2007-12-21 08:59:00,0.9971,0.9972,0.9971,0.9971,37000000.0
2007-12-21 09:00:00,0.9971,0.9975,0.9971,0.9973,131900000.0
2007-12-21 09:01:00,0.9973,0.9973,0.997,0.997,135700000.0
2007-12-21 09:02:00,0.9969,0.9971,0.9968,0.997,363099998.0
2007-12-21 09:03:00,0.997,0.9971,0.9967,0.9967,1233900014.0
2007-12-21 09:04:00,0.9968,0.9969,0.9967,0.9967,239000000.0
2007-12-21 09:05:00,0.9968,0.9968,0.99665,0.99665,531100000.0
2007-12-21 09:06:00,0.99665,0.99685,0.99665,0.9968,514400000.0
2007-12-21 09:07:00,0.99685,0.99685,0.99685,0.99685,20300000.0
2007-12-21 09:08:00,0.99685,0.99685,0.99685,0.99685,5800000.0
2007-12-21 09:09:00,0.9968,0.9969,0.9968,0.99685,161200000.0
2007-12-21 09:10:00,0.99685,0.9969,0.99685,0.99685,63100000.0
2007-12-21 09:11:00,0.99685,0.9971,0.9968,0.9968,156200000.0
2007-12-21 09:12:00,0.9968,0.9968,0.9967,0.9968,59000000.0
2007-12-21 09:13:00,0.9968,0.99685,0.9968,0.9968,75100000.0
2007-12-21 09:14:00,0.9968,0.9969,0.9967,0.9969,58200000.0
2007-12-21 09:15:00,0.9969,0.9969,0.9968,0.9968,30300000.0
2007-12-21 09:16:00,0.9968,0.9968,0.99665,0.9967,68500000.0
2007-12-21 09:17:00,0.9967,0.9967,0.9966,0.99665,71900000.0
2007-12-21 09:18:00,0.99665,0.99665,0.9966,0.99665,53500000.0
2007-12-21 09:19:00,0.99665,0.99665,0.9966,0.9966,72100000.0
2007-12-21 09:20:00,0.9966,0.99665,0.99635,0.9964,213300001.0
2007-12-21 09:21:00,0.9965,0.9965,0.9963,0.9965,50400000.0
2007-12-21 09:22:00,0.9965,0.9965,0.99625,0.9964,275199999.0
2007-12-21 09:23:00,0.9964,0.99645,0.99635,0.9964,311500000.0
2007-12-21 09:24:00,0.9965,0.9966,0.9965,0.99655,301200000.0
2007-12-21 09:25:00,0.9966,0.9966,0.9964,0.9964,56200000.0
2007-12-21 09:26:00,0.9964,0.9967,0.9964,0.9967,119900000.0
2007-12-21 09:27:00,0.9967,0.9967,0.99665,0.9967,270400000.0
2007-12-21 09:28:00,0.9967,0.9971,0.9967,0.99685,172100000.0
2007-12-21 09:29:00,0.9969,0.9971,0.9969,0.9971,230900000.0
2007-12-21 09:30:00,0.99705,0.9973,0.99705,0.9971,233900000.0
2007-12-21 09:31:00,0.9971,0.9972,0.997,0.9971,103700000.0
2007-12-21 09:32:00,0.9972,0.9972,0.99705,0.99705,12500000.0
2007-12-21 09:33:00,0.99705,0.99825,0.99705,0.9982,427600000.0
2007-12-21 09:34:00,0.9982,0.99825,0.9981,0.9982,430700003.0
2007-12-21 09:35:00,0.9982,0.9988,0.9981,0.99875,297099999.0
2007-12-21 09:36:00,0.99875,0.99875,0.9986,0.99865,514700000.0
2007-12-21 09:37:00,0.99865,0.99865,0.9982,0.9983,378799995.0
2007-12-21 09:38:00,0.9984,0.9984,0.9981,0.9981,125000000.0
2007-12-21 09:39:00,0.9981,0.9981,0.9977,0.9978,228700000.0
2007-12-21 09:40:00,0.9978,0.9978,0.9977,0.9977,99599999.0
2007-12-21 09:41:00,0.9977,0.9981,0.9977,0.998,681100000.0
2007-12-21 09:42:00,0.998,0.998,0.99775,0.9979,430200002.0
2007-12-21 09:43:00,0.9979,0.9979,0.9978,0.9978,134100000.0
2007-12-21 09:44:00,0.9978,0.9981,0.9978,0.9981,98899999.0
2007-12-21 09:45:00,0.9979,0.9981,0.99755,0.99755,327499996.0
2007-12-21 09:46:00,0.99755,0.9976,0.99755,0.9976,195800000.0
2007-12-21 09:47:00,0.9976,0.99765,0.9973,0.9973,315000001.0
2007-12-21 09:48:00,0.9973,0.99735,0.99705,0.99735,321999998.0
2007-12-21 09:49:00,0.99735,0.99755,0.99735,0.99755,189700000.0
2007-12-21 09:50:00,0.99755,0.9978,0.9974,0.99755,156200001.0
2007-12-21 09:51:00,0.99755,0.99755,0.9975,0.99755,25600000.0
2007-12-21 09:52:00,0.99755,0.99755,0.99735,0.99735,54300000.0
2007-12-21 09:53:00,0.9972,0.9975,0.997,0.99715,355800000.0
2007-12-21 09:54:00,0.99715,0.99715,0.9967,0.9967,110200000.0
2007-12-21 09:55:00,0.9967,0.9971,0.9967,0.9969,145500000.0
2007-12-21 09:56:00,0.9969,0.9969,0.9968,0.99685,192500000.0
2007-12-21 09:57:00,0.99685,0.9969,0.99635,0.99635,168300000.0
2007-12-21 09:58:00,0.9964,0.9965,0.9964,0.99645,174300000.0
2007-12-21 09:59:00,0.99645,0.9966,0.99645,0.9966,22500000.0
2007-12-21 10:00:00,0.9966,0.9966,0.9966,0.9966,28700000.0
2007-12-21 10:01:00,0.9966,0.9966,0.9963,0.9964,119700000.0
2007-12-21 10:02:00,0.9964,0.99645,0.99635,0.9964,339400000.0
2007-12-21 10:03:00,0.9964,0.9964,0.9964,0.9964,521300000.0
2007-12-21 10:04:00,0.9964,0.9967,0.9964,0.99665,36300000.0
2007-12-21 10:05:00,0.99665,0.9967,0.99665,0.9967,97100000.0
2007-12-21 10:06:00,0.99665,0.9968,0.99665,0.9968,195200000.0
2007-12-21 10:07:00,0.9968,0.9968,0.9967,0.9968,187600000.0
2007-12-21 10:08:00,0.9968,0.9968,0.99665,0.99665,65099999.0
2007-12-21 10:09:00,0.99665,0.9969,0.99665,0.99665,85700000.0
2007-12-21 10:10:00,0.9967,0.9968,0.99655,0.9968,357300000.0
2007-12-21 10:11:00,0.9968,0.9968,0.9965,0.99655,459400000.0
2007-12-21 10:12:00,0.99655,0.99675,0.9965,0.99655,93200000.0
2007-12-21 10:13:00,0.9967,0.9967,0.99665,0.99665,83500000.0
2007-12-21 10:14:00,0.99665,0.99675,0.99665,0.9967,67300000.0
2007-12-21 10:15:00,0.9967,0.99685,0.9966,0.99685,67200000.0
2007-12-21 10:16:00,0.99685,0.99685,0.99675,0.99685,96500000.0
2007-12-21 10:17:00,0.99685,0.9973,0.99685,0.9973,435700000.0
2007-12-21 10:18:00,0.9973,0.99735,0.9973,0.99735,136800000.0
2007-12-21 10:19:00,0.99735,0.99735,0.9973,0.9973,286100000.0
2007-12-21 10:20:00,0.9973,0.9973,0.99705,0.9971,228600000.0
2007-12-21 10:21:00,0.9971,0.9973,0.997,0.9973,110600000.0
2007-12-21 10:22:00,0.9973,0.9973,0.99715,0.9972,122900000.0
2007-12-21 10:23:00,0.99725,0.99725,0.99725,0.99725,33800000.0
2007-12-21 10:24:00,0.99725,0.99735,0.99725,0.99725,169600000.0
2007-12-21 10:25:00,0.9972,0.9973,0.9972,0.9973,112700000.0
2007-12-21 10:26:00,0.9973,0.99735,0.99725,0.9973,205300000.0
2007-12-21 10:27:00,0.99735,0.9978,0.99725,0.9978,618300000.0
2007-12-21 10:28:00,0.9978,0.99795,0.9978,0.99795,135400000.0
2007-12-21 10:29:00,0.99795,0.99835,0.99795,0.9982,343699999.0
2007-12-21 10:30:00,0.9982,0.99845,0.9982,0.9984,213400000.0
2007-12-21 10:31:00,0.9984,0.9984,0.99755,0.99765,530200000.0
2007-12-21 10:32:00,0.99765,0.9977,0.9976,0.99765,141600000.0
2007-12-21 10:33:00,0.99765,0.99765,0.99765,0.99765,5800000.0
2007-12-21 10:34:00,0.99765,0.9977,0.99765,0.9977,54500000.0
2007-12-21 10:35:00,0.9976,0.9979,0.9976,0.99785,133900000.0
2007-12-21 10:36:00,0.9978,0.9978,0.99775,0.99775,70300000.0
2007-12-21 10:37:00,0.9978,0.9978,0.99765,0.99765,123400000.0
2007-12-21 10:38:00,0.9977,0.9977,0.9977,0.9977,77600000.0
2007-12-21 10:39:00,0.9977,0.9977,0.99765,0.9977,68000000.0
2007-12-21 10:40:00,0.9977,0.9977,0.9977,0.9977,65600000.0
2007-12-21 10:41:00,0.9977,0.99795,0.9977,0.9977,93400000.0
2007-12-21 10:42:00,0.9977,0.9977,0.9977,0.9977,359200000.0
2007-12-21 10:43:00,0.9977,0.99775,0.99765,0.99765,70100000.0
2007-12-21 10:44:00,0.9977,0.99795,0.99765,0.99765,153000000.0
2007-12-21 10:45:00,0.99765,0.9977,0.99755,0.9977,123600000.0
2007-12-21 10:46:00,0.9977,0.9977,0.99765,0.9977,139200000.0
2007-12-21 10:47:00,0.99775,0.99775,0.9977,0.9977,28000000.0
2007-12-21 10:48:00,0.9977,0.9978,0.9977,0.9977,113200000.0
2007-12-21 10:49:00,0.99765,0.99765,0.9975,0.9975,25400000.0
2007-12-21 10:50:00,0.9975,0.99765,0.9975,0.99765,26300000.0
2007-12-21 10:51:00,0.99765,0.99765,0.9975,0.99765,13300000.0
2007-12-21 10:52:00,0.9975,0.99765,0.9975,0.9976,69047925.0
2007-12-21 10:53:00,0.9975,0.99755,0.99745,0.99755,30800000.0
2007-12-21 10:54:00,0.99755,0.99755,0.9972,0.99745,178400000.0
2007-12-21 10:55:00,0.99745,0.99745,0.9974,0.99745,34400000.0
2007-12-21 10:56:00,0.99745,0.99775,0.9974,0.99775,152900000.0
2007-12-21 10:57:00,0.99775,0.99775,0.99755,0.9976,97000000.0
2007-12-21 10:58:00,0.99755,0.99755,0.9974,0.9975,323800000.0
2007-12-21 10:59:00,0.9975,0.9975,0.997,0.99735,390100000.0
2007-12-21 11:00:00,0.9975,0.9975,0.99665,0.99665,682700001.0
2007-12-21 11:01:00,0.99665,0.9967,0.9965,0.9965,129900000.0
2007-12-21 11:02:00,0.99645,0.9966,0.99645,0.9966,265800000.0
2007-12-21 11:03:00,0.9966,0.9966,0.99655,0.9966,48000000.0
2007-12-21 11:04:00,0.9966,0.9966,0.99655,0.9966,66400000.0
2007-12-21 11:05:00,0.9966,0.9967,0.9966,0.9967,75200000.0
2007-12-21 11:06:00,0.9967,0.9967,0.9966,0.9966,142400000.0
2007-12-21 11:07:00,0.9966,0.9966,0.99645,0.9966,118200000.0
2007-12-21 11:08:00,0.99645,0.99645,0.99625,0.9963,155800001.0
2007-12-21 11:09:00,0.9963,0.99665,0.9962,0.9964,180850000.0
2007-12-21 11:10:00,0.9964,0.9964,0.9963,0.9963,120000000.0
2007-12-21 11:11:00,0.9963,0.9964,0.99615,0.99635,89000000.0
2007-12-21 11:12:00,0.9963,0.99635,0.9963,0.9963,43000000.0
2007-12-21 11:13:00,0.9963,0.9963,0.99625,0.9963,100000000.0
2007-12-21 11:14:00,0.9963,0.9963,0.99625,0.99625,52800000.0
2007-12-21 11:15:00,0.99625,0.9967,0.99625,0.9966,203800000.0
2007-12-21 11:16:00,0.9966,0.9967,0.9966,0.9967,156600000.0
2007-12-21 11:17:00,0.9967,0.9967,0.9967,0.9967,156000000.0
2007-12-21 11:18:00,0.9967,0.9968,0.99665,0.99665,181900000.0
2007-12-21 11:19:00,0.99665,0.9967,0.99645,0.9965,126500000.0
2007-12-21 11:20:00,0.99645,0.99645,0.9962,0.99635,125900000.0
2007-12-21 11:21:00,0.99635,0.9966,0.99635,0.99655,148300000.0
2007-12-21 11:22:00,0.9966,0.9966,0.9963,0.9963,123099998.0
2007-12-21 11:23:00,0.9963,0.9963,0.9963,0.9963,48800000.0
2007-12-21 11:24:00,0.99625,0.9973,0.99625,0.9972,339000000.0
2007-12-21 11:25:00,0.9972,0.9973,0.9972,0.9972,388500000.0
2007-12-21 11:26:00,0.9972,0.9978,0.9972,0.9973,301300004.0
2007-12-21 11:27:00,0.9973,0.9977,0.9968,0.9975,410000000.0
2007-12-21 11:28:00,0.9975,0.99775,0.99745,0.9975,70300000.0
2007-12-21 11:29:00,0.99755,0.99755,0.99695,0.99705,204100000.0
2007-12-21 11:30:00,0.997,0.9975,0.99695,0.99745,339400000.0
2007-12-21 11:31:00,0.9975,0.99775,0.99715,0.9977,438600000.0
2007-12-21 11:32:00,0.9977,0.99825,0.9977,0.99795,74500000.0
2007-12-21 11:33:00,0.99795,0.99805,0.9979,0.99795,178800000.0
2007-12-21 11:34:00,0.99795,0.99795,0.9973,0.99775,339700000.0
2007-12-21 11:35:00,0.99775,0.99775,0.9973,0.99745,260100002.0
2007-12-21 11:36:00,0.99745,0.99805,0.99745,0.99795,122300001.0
2007-12-21 11:37:00,0.99795,0.99805,0.9979,0.9979,52800000.0
2007-12-21 11:38:00,0.99775,0.99795,0.99775,0.99785,75700000.0
2007-12-21 11:39:00,0.99795,0.9981,0.99795,0.998,178900000.0
2007-12-21 11:40:00,0.998,0.99805,0.99795,0.998,32300000.0
2007-12-21 11:41:00,0.998,0.998,0.99755,0.99765,83200000.0
2007-12-21 11:42:00,0.99755,0.9977,0.99725,0.9977,134100000.0
2007-12-21 11:43:00,0.9976,0.99765,0.99725,0.9975,108400000.0
2007-12-21 11:44:00,0.9975,0.99755,0.99745,0.99745,117200000.0
2007-12-21 11:45:00,0.9975,0.9975,0.99745,0.99745,12100000.0
2007-12-21 11:46:00,0.9976,0.99765,0.9976,0.99765,31400000.0
2007-12-21 11:47:00,0.99765,0.99765,0.99745,0.9976,134299999.0
2007-12-21 11:48:00,0.99765,0.99765,0.9976,0.9976,31800000.0
2007-12-21 11:49:00,0.9976,0.9976,0.99755,0.99755,109499997.0
2007-12-21 11:50:00,0.99755,0.9976,0.99755,0.99755,104699999.0
2007-12-21 11:51:00,0.99742,0.99751,0.9974,0.99751,174299999.0
2007-12-21 11:52:00,0.9976,0.9976,0.99755,0.9976,22800000.0
2007-12-21 11:53:00,0.9976,0.99765,0.99755,0.99765,95300000.0
2007-12-21 11:54:00,0.99765,0.99775,0.9976,0.9976,37300000.0
2007-12-21 11:55:00,0.99765,0.99765,0.9975,0.9975,25000000.0
2007-12-21 11:56:00,0.99765,0.99765,0.9972,0.9972,31200000.0
2007-12-21 11:57:00,0.9972,0.99735,0.9968,0.99685,76900000.0
2007-12-21 11:58:00,0.99685,0.99745,0.99685,0.9974,106300000.0
2007-12-21 11:59:00,0.9974,0.9976,0.99715,0.99745,147500000.0
2007-12-21 12:00:00,0.99745,0.9975,0.99745,0.99745,48700000.0
2007-12-21 12:01:00,0.99745,0.99745,0.9974,0.99745,17300000.0
2007-12-21 12:02:00,0.99745,0.9975,0.9974,0.9975,10000000.0
2007-12-21 12:03:00,0.9975,0.99775,0.9975,0.9976,156100000.0
2007-12-21 12:04:00,0.9976,0.9978,0.9976,0.9976,205100000.0
2007-12-21 12:05:00,0.9976,0.99785,0.9976,0.9977,173000000.0
2007-12-21 12:06:00,0.9977,0.9977,0.99755,0.9976,69100000.0
2007-12-21 12:07:00,0.9976,0.9977,0.99745,0.9976,145300000.0
2007-12-21 12:08:00,0.9976,0.9976,0.9976,0.9976,1600000.0
2007-12-21 12:09:00,0.9976,0.9976,0.9976,0.9976,4000000.0
2007-12-21 12:10:00,0.9976,0.99765,0.9976,0.9976,31400000.0
2007-12-21 12:11:00,0.9976,0.9976,0.99745,0.99745,91300000.0
2007-12-21 12:12:00,0.9974,0.9974,0.9972,0.9972,114800000.0
2007-12-21 12:13:00,0.9971,0.9974,0.997,0.99705,170400000.0
2007-12-21 12:14:00,0.99705,0.9971,0.99705,0.9971,23500000.0
2007-12-21 12:15:00,0.9971,0.9971,0.99705,0.9971,37400000.0
2007-12-21 12:16:00,0.9971,0.9973,0.9971,0.9973,152100000.0
2007-12-21 12:17:00,0.9973,0.9973,0.99725,0.99725,23600000.0
2007-12-21 12:18:00,0.9973,0.9973,0.99715,0.99715,7900000.0
2007-12-21 12:19:00,0.9974,0.9974,0.99705,0.9971,51800000.0
2007-12-21 12:20:00,0.9971,0.9971,0.99695,0.997,170200000.0
2007-12-21 12:21:00,0.997,0.997,0.9967,0.99695,128800000.0
2007-12-21 12:22:00,0.99695,0.99695,0.99695,0.99695,3200000.0
2007-12-21 12:23:00,0.9969,0.997,0.9966,0.99675,137800000.0
2007-12-21 12:24:00,0.9967,0.99675,0.9961,0.9961,310100000.0
2007-12-21 12:25:00,0.9961,0.9962,0.99605,0.9961,263800000.0
2007-12-21 12:26:00,0.9961,0.99615,0.99565,0.9961,428350607.0
2007-12-21 12:27:00,0.9961,0.9961,0.99595,0.99595,83200000.0
2007-12-21 12:28:00,0.996,0.996,0.996,0.996,8000000.0
2007-12-21 12:29:00,0.99605,0.9962,0.99605,0.9961,40900000.0
2007-12-21 12:30:00,0.9961,0.9962,0.99605,0.9961,95900000.0
2007-12-21 12:31:00,0.9961,0.99615,0.99605,0.9961,85300000.0
2007-12-21 12:32:00,0.9961,0.9961,0.9961,0.9961,114800000.0
2007-12-21 12:33:00,0.9961,0.9962,0.99605,0.9962,177300000.0
2007-12-21 12:34:00,0.9962,0.9962,0.9961,0.9962,71100000.0
2007-12-21 12:35:00,0.9962,0.99625,0.9961,0.9961,178100000.0
2007-12-21 12:36:00,0.9961,0.9961,0.9957,0.99575,218100000.0
2007-12-21 12:37:00,0.99585,0.99585,0.99575,0.99585,150300000.0
2007-12-21 12:38:00,0.99585,0.99595,0.9957,0.9957,345400000.0
2007-12-21 12:39:00,0.9957,0.99595,0.9957,0.9959,276000000.0
2007-12-21 12:40:00,0.9958,0.9961,0.99575,0.9961,217300000.0
2007-12-21 12:41:00,0.9961,0.9961,0.9958,0.9959,167600000.0
2007-12-21 12:42:00,0.9958,0.9961,0.9958,0.9961,235300000.0
2007-12-21 12:43:00,0.9961,0.9961,0.9959,0.9961,153000000.0
2007-12-21 12:44:00,0.9961,0.9961,0.99605,0.99605,121300000.0
2007-12-21 12:45:00,0.99605,0.9963,0.99605,0.9961,134000000.0
2007-12-21 12:46:00,0.9961,0.9964,0.9961,0.9964,132500000.0
2007-12-21 12:47:00,0.99625,0.9964,0.9961,0.9964,154800000.0
2007-12-21 12:48:00,0.9964,0.9965,0.9961,0.9965,363700000.0
2007-12-21 12:49:00,0.9965,0.9968,0.99645,0.99655,677099999.0
2007-12-21 12:50:00,0.9966,0.997,0.9965,0.9968,674200000.0
2007-12-21 12:51:00,0.9968,0.9969,0.99675,0.9969,412700000.0
2007-12-21 12:52:00,0.9969,0.9969,0.9968,0.9968,61400000.0
2007-12-21 12:53:00,0.99685,0.99685,0.99675,0.99685,5600000.0
2007-12-21 12:54:00,0.9969,0.99695,0.99685,0.9969,84800000.0
2007-12-21 12:55:00,0.9969,0.9969,0.99675,0.9968,58500000.0
2007-12-21 12:56:00,0.9967,0.9969,0.9967,0.9969,241100000.0
2007-12-21 12:57:00,0.9969,0.99765,0.9969,0.99725,350200000.0
2007-12-21 12:58:00,0.99755,0.9977,0.9975,0.9975,158500000.0
2007-12-21 12:59:00,0.9975,0.9977,0.9974,0.9977,75800000.0
2007-12-21 13:00:00,0.9977,0.9977,0.9975,0.99755,49200000.0
2007-12-21 13:01:00,0.99755,0.99755,0.99745,0.99755,27200000.0
2007-12-21 13:02:00,0.99745,0.9976,0.9974,0.99745,63800000.0
2007-12-21 13:03:00,0.99745,0.99765,0.99665,0.9976,498400000.0
2007-12-21 13:04:00,0.9976,0.9976,0.99715,0.9975,411200000.0
2007-12-21 13:05:00,0.9975,0.9975,0.99685,0.9973,380600000.0
2007-12-21 13:06:00,0.9973,0.9973,0.9969,0.9971,157700000.0
2007-12-21 13:07:00,0.9971,0.99745,0.9971,0.9974,211800000.0
2007-12-21 13:08:00,0.9974,0.99745,0.99715,0.9974,163600000.0
2007-12-21 13:09:00,0.9972,0.9974,0.9972,0.99735,152800000.0
2007-12-21 13:10:00,0.9974,0.9974,0.99685,0.9969,193100004.0
2007-12-21 13:11:00,0.9969,0.99705,0.99685,0.997,105650000.0
2007-12-21 13:12:00,0.997,0.9973,0.9968,0.9973,275600000.0
2007-12-21 13:13:00,0.9973,0.9973,0.99715,0.9973,122800000.0
2007-12-21 13:14:00,0.9973,0.9973,0.9971,0.9973,76300000.0
2007-12-21 13:15:00,0.9973,0.9973,0.9973,0.9973,20000000.0
2007-12-21 13:16:00,0.9972,0.9972,0.9972,0.9972,167900000.0
2007-12-21 13:17:00,0.99715,0.9975,0.99715,0.9975,515700000.0
2007-12-21 13:18:00,0.9975,0.99765,0.9974,0.9975,85800000.0
2007-12-21 13:19:00,0.9975,0.9975,0.99725,0.99725,274360001.0
2007-12-21 13:20:00,0.99725,0.99735,0.99715,0.99725,97117384.0
2007-12-21 13:21:00,0.99725,0.99725,0.99645,0.99655,101402152.0
2007-12-21 13:22:00,0.99655,0.9967,0.99655,0.99665,71400000.0
2007-12-21 13:23:00,0.99665,0.9967,0.9965,0.99665,62400000.0
2007-12-21 13:24:00,0.9967,0.9971,0.99665,0.997,313300000.0
2007-12-21 13:25:00,0.997,0.99705,0.997,0.99705,64300000.0
2007-12-21 13:26:00,0.99705,0.99705,0.997,0.997,177700000.0
2007-12-21 13:27:00,0.997,0.997,0.9969,0.9969,79700000.0
2007-12-21 13:28:00,0.99695,0.99695,0.99695,0.99695,26100000.0
2007-12-21 13:29:00,0.99695,0.99695,0.99695,0.99695,26100000.0
2007-12-21 13:30:00,0.99695,0.99705,0.99695,0.997,60500000.0
2007-12-21 13:31:00,0.997,0.997,0.997,0.997,14500000.0
2007-12-21 13:32:00,0.997,0.99705,0.997,0.99705,63900000.0
2007-12-21 13:33:00,0.99705,0.9971,0.99705,0.9971,71600000.0
2007-12-21 13:34:00,0.9971,0.99735,0.99705,0.99725,150100000.0
2007-12-21 13:35:00,0.99725,0.99735,0.99725,0.99735,74000000.0
2007-12-21 13:36:00,0.99735,0.99735,0.9972,0.99735,49900000.0
2007-12-21 13:37:00,0.99725,0.99765,0.99725,0.99755,202400000.0
2007-12-21 13:38:00,0.99755,0.9979,0.9975,0.9979,403200000.0
2007-12-21 13:39:00,0.99785,0.99805,0.9978,0.998,362499998.0
2007-12-21 13:40:00,0.99805,0.99805,0.99795,0.99795,145000000.0
2007-12-21 13:41:00,0.99795,0.99805,0.99795,0.99795,45300000.0
2007-12-21 13:42:00,0.99795,0.99795,0.9976,0.99765,160200002.0
2007-12-21 13:43:00,0.99765,0.9977,0.9976,0.9977,81200000.0
2007-12-21 13:44:00,0.9977,0.9977,0.99705,0.99725,156100000.0
2007-12-21 13:45:00,0.99725,0.99765,0.9972,0.9975,260300000.0
2007-12-21 13:46:00,0.9975,0.9978,0.9974,0.99775,465000000.0
2007-12-21 13:47:00,0.99775,0.99775,0.9973,0.99745,337600000.0
2007-12-21 13:48:00,0.99745,0.99745,0.9973,0.99745,339800000.0
2007-12-21 13:49:00,0.99745,0.99745,0.99735,0.99735,19300000.0
2007-12-21 13:50:00,0.9973,0.99765,0.99725,0.99755,597399999.0
2007-12-21 13:51:00,0.99755,0.99755,0.9974,0.9974,24200000.0
2007-12-21 13:52:00,0.9974,0.99795,0.9974,0.99795,70700000.0
2007-12-21 13:53:00,0.99795,0.99815,0.9975,0.99815,252600000.0
2007-12-21 13:54:00,0.99815,0.99815,0.99775,0.99775,309400000.0
2007-12-21 13:55:00,0.99775,0.99785,0.9975,0.9976,118400000.0
2007-12-21 13:56:00,0.9976,0.99775,0.99755,0.9976,435400000.0
2007-12-21 13:57:00,0.99765,0.99775,0.9976,0.99765,55900000.0
2007-12-21 13:58:00,0.99765,0.99845,0.99765,0.99815,267400000.0
2007-12-21 13:59:00,0.99815,0.99885,0.99805,0.99885,466400000.0
2007-12-21 14:00:00,0.9988,0.99915,0.99855,0.99865,184500000.0
2007-12-21 14:01:00,0.9987,0.99885,0.9985,0.99855,57600000.0
2007-12-21 14:02:00,0.99855,0.99865,0.99845,0.9985,146900000.0
2007-12-21 14:03:00,0.9985,0.9985,0.99835,0.9984,171100000.0
2007-12-21 14:04:00,0.9985,0.9985,0.99845,0.99845,20000000.0
2007-12-21 14:05:00,0.99845,0.99855,0.9981,0.99825,99000000.0
2007-12-21 14:06:00,0.99825,0.99825,0.9982,0.9982,4200000.0
2007-12-21 14:07:00,0.99825,0.99825,0.99805,0.99805,114700000.0
2007-12-21 14:08:00,0.99805,0.99805,0.998,0.99805,76800000.0
2007-12-21 14:09:00,0.99805,0.99815,0.9979,0.99795,106700000.0
2007-12-21 14:10:00,0.99795,0.99835,0.99795,0.99825,166500000.0
2007-12-21 14:11:00,0.99825,0.99835,0.9982,0.99825,142000000.0
2007-12-21 14:12:00,0.9982,0.9982,0.9977,0.9978,115000000.0
2007-12-21 14:13:00,0.9978,0.99785,0.99735,0.99735,364600000.0
2007-12-21 14:14:00,0.99735,0.99735,0.99735,0.99735,6300000.0
2007-12-21 14:15:00,0.9973,0.99765,0.99725,0.9975,241900000.0
2007-12-21 14:16:00,0.9975,0.9977,0.99745,0.99755,97800000.0
2007-12-21 14:17:00,0.99765,0.99775,0.9974,0.99775,57800000.0
2007-12-21 14:18:00,0.9977,0.9977,0.99765,0.99765,28900000.0
2007-12-21 14:19:00,0.99755,0.99765,0.99755,0.99765,11700000.0
2007-12-21 14:20:00,0.9975,0.99775,0.99745,0.99765,177399999.0
2007-12-21 14:21:00,0.99765,0.99775,0.99755,0.99755,21200000.0
2007-12-21 14:22:00,0.99755,0.99755,0.99705,0.99705,100400000.0
2007-12-21 14:23:00,0.99705,0.99745,0.997,0.99715,459100001.0
2007-12-21 14:24:00,0.99715,0.99745,0.99705,0.99745,192400000.0
2007-12-21 14:25:00,0.99745,0.99745,0.99735,0.9974,40400000.0
2007-12-21 14:26:00,0.9974,0.99775,0.99735,0.99755,151400000.0
2007-12-21 14:27:00,0.99755,0.99755,0.9975,0.9975,31200000.0
2007-12-21 14:28:00,0.9975,0.99775,0.9971,0.99725,115700000.0
2007-12-21 14:29:00,0.99725,0.99745,0.99695,0.99745,138200000.0
2007-12-21 14:30:00,0.99745,0.99745,0.99725,0.99735,42900000.0
2007-12-21 14:31:00,0.99735,0.99745,0.99725,0.99725,84800000.0
2007-12-21 14:32:00,0.99735,0.99735,0.99695,0.99705,89300000.0
2007-12-21 14:33:00,0.99705,0.99725,0.9967,0.99675,333900000.0
2007-12-21 14:34:00,0.99675,0.99685,0.99635,0.99635,210700000.0
2007-12-21 14:35:00,0.99635,0.99655,0.99565,0.99575,678700000.0
2007-12-21 14:36:00,0.99575,0.99615,0.9957,0.99615,308500000.0
2007-12-21 14:37:00,0.99615,0.99615,0.9949,0.99515,550200000.0
2007-12-21 14:38:00,0.99515,0.99585,0.99515,0.99585,194600000.0
2007-12-21 14:39:00,0.99575,0.99575,0.9951,0.99535,436400000.0
2007-12-21 14:40:00,0.99535,0.99535,0.99475,0.99485,394000000.0
2007-12-21 14:41:00,0.9948,0.99545,0.99475,0.9952,206500000.0
2007-12-21 14:42:00,0.9952,0.99545,0.9952,0.99545,202900000.0
2007-12-21 14:43:00,0.99545,0.99545,0.99515,0.99535,132300000.0
2007-12-21 14:44:00,0.99525,0.99535,0.99515,0.99525,222500000.0
2007-12-21 14:45:00,0.9952,0.99525,0.99515,0.99525,306450000.0
2007-12-21 14:46:00,0.99525,0.9953,0.99515,0.99515,196700000.0
2007-12-21 14:47:00,0.9951,0.99555,0.9951,0.99555,59800000.0
2007-12-21 14:48:00,0.99555,0.99585,0.99535,0.99535,599000000.0
2007-12-21 14:49:00,0.99535,0.99555,0.99525,0.9953,90200000.0
2007-12-21 14:50:00,0.99535,0.9956,0.99535,0.9956,158900000.0
2007-12-21 14:51:00,0.9956,0.99585,0.99545,0.99575,478600000.0
2007-12-21 14:52:00,0.99575,0.99575,0.99545,0.9955,90600000.0
2007-12-21 14:53:00,0.9955,0.99575,0.99535,0.9955,246300000.0
2007-12-21 14:54:00,0.99555,0.99565,0.99555,0.99565,213900000.0
2007-12-21 14:55:00,0.99565,0.99585,0.9956,0.99565,258800000.0
2007-12-21 14:56:00,0.9957,0.99605,0.99565,0.996,249000000.0
2007-12-21 14:57:00,0.99605,0.99605,0.99585,0.9959,101200000.0
2007-12-21 14:58:00,0.9959,0.99595,0.9956,0.99575,495700000.0
2007-12-21 14:59:00,0.99575,0.99625,0.99575,0.99615,109100000.0
2007-12-21 15:00:00,0.99615,0.99615,0.99615,0.99615,29600000.0
2007-12-21 15:01:00,0.99615,0.99655,0.99615,0.9965,905300000.0
2007-12-21 15:02:00,0.99655,0.9973,0.99655,0.99715,727450000.0
2007-12-21 15:03:00,0.99715,0.99715,0.99685,0.99685,606500000.0
2007-12-21 15:04:00,0.9969,0.99695,0.9962,0.9965,197293640.0
2007-12-21 15:05:00,0.99655,0.9969,0.99625,0.9969,433500000.0
2007-12-21 15:06:00,0.99695,0.99695,0.99655,0.9967,737400000.0
2007-12-21 15:07:00,0.9967,0.99695,0.99665,0.99695,495600000.0
2007-12-21 15:08:00,0.99695,0.99695,0.99675,0.99685,130400000.0
2007-12-21 15:09:00,0.99685,0.99735,0.99675,0.9971,225500000.0
2007-12-21 15:10:00,0.99715,0.99725,0.99695,0.9971,451000000.0
2007-12-21 15:11:00,0.99725,0.99765,0.99725,0.9976,165000000.0
2007-12-21 15:12:00,0.9976,0.99775,0.9972,0.9975,295200000.0
2007-12-21 15:13:00,0.9975,0.9977,0.99705,0.9975,494100000.0
2007-12-21 15:14:00,0.99755,0.99805,0.99735,0.99805,939399999.0
2007-12-21 15:15:00,0.99805,0.99885,0.99765,0.9988,769200000.0
2007-12-21 15:16:00,0.9988,0.99895,0.99825,0.99835,362500000.0
2007-12-21 15:17:00,0.9984,0.9985,0.9982,0.9983,648900000.0
2007-12-21 15:18:00,0.9983,0.9985,0.9983,0.9984,392200002.0
2007-12-21 15:19:00,0.9984,0.99845,0.9982,0.9983,271500000.0
2007-12-21 15:20:00,0.9983,0.9986,0.9981,0.9985,421600001.0
2007-12-21 15:21:00,0.9985,0.9986,0.99815,0.99815,174100000.0
2007-12-21 15:22:00,0.99815,0.99825,0.99815,0.99825,260300000.0
2007-12-21 15:23:00,0.99825,0.99825,0.99805,0.9981,350200000.0
2007-12-21 15:24:00,0.9981,0.99825,0.9981,0.99825,104700000.0
2007-12-21 15:25:00,0.99805,0.99835,0.99785,0.9981,473100000.0
2007-12-21 15:26:00,0.9981,0.9981,0.99775,0.998,346198194.0
2007-12-21 15:27:00,0.998,0.99805,0.99785,0.99805,217200000.0
2007-12-21 15:28:00,0.99805,0.99805,0.998,0.99805,116200000.0
2007-12-21 15:29:00,0.99805,0.99815,0.99775,0.99785,116400000.0
2007-12-21 15:30:00,0.99785,0.99785,0.99655,0.99745,461100000.0
2007-12-21 15:31:00,0.99745,0.99755,0.9974,0.9975,686000000.0
2007-12-21 15:32:00,0.9975,0.99775,0.99745,0.99765,144300000.0
2007-12-21 15:33:00,0.99765,0.99795,0.99755,0.99765,404800000.0
2007-12-21 15:34:00,0.99765,0.99765,0.997,0.99705,818400001.0
2007-12-21 15:35:00,0.99705,0.99725,0.997,0.99705,477500000.0
2007-12-21 15:36:00,0.99705,0.99725,0.99705,0.99725,394700000.0
2007-12-21 15:37:00,0.99725,0.9973,0.99715,0.99715,94100000.0
2007-12-21 15:38:00,0.99715,0.99745,0.99705,0.99735,549200001.0
2007-12-21 15:39:00,0.99735,0.9974,0.99715,0.99735,403600000.0
2007-12-21 15:40:00,0.99735,0.99745,0.99725,0.99745,310000000.0
2007-12-21 15:41:00,0.99745,0.99755,0.9972,0.9973,146400000.0
2007-12-21 15:42:00,0.9973,0.99735,0.9972,0.9972,136100000.0
2007-12-21 15:43:00,0.9972,0.99725,0.9967,0.99675,168600000.0
2007-12-21 15:44:00,0.99675,0.99675,0.9965,0.9965,122000000.0
2007-12-21 15:45:00,0.9965,0.99675,0.99645,0.99675,164000000.0
2007-12-21 15:46:00,0.99675,0.9971,0.9967,0.99695,254500000.0
2007-12-21 15:47:00,0.99695,0.9973,0.99695,0.99715,591600000.0
2007-12-21 15:48:00,0.99715,0.99735,0.9971,0.99735,305200000.0
2007-12-21 15:49:00,0.99735,0.99755,0.99735,0.99755,172500000.0
2007-12-21 15:50:00,0.99755,0.99765,0.99735,0.99755,422100001.0
2007-12-21 15:51:00,0.99755,0.9982,0.99755,0.99815,530700000.0
2007-12-21 15:52:00,0.99815,0.99865,0.99815,0.99855,421000000.0
2007-12-21 15:53:00,0.99855,0.99865,0.998,0.998,220300000.0
2007-12-21 15:54:00,0.998,0.99815,0.9979,0.99795,750100000.0
2007-12-21 15:55:00,0.99795,0.99795,0.9979,0.99795,249100000.0
2007-12-21 15:56:00,0.99795,0.99825,0.99795,0.99825,133200000.0
2007-12-21 15:57:00,0.99825,0.99825,0.9979,0.9979,232700000.0
2007-12-21 15:58:00,0.9979,0.99805,0.9979,0.9979,224200000.0
2007-12-21 15:59:00,0.9979,0.99805,0.9979,0.99805,344900000.0
2007-12-21 16:00:00,0.998,0.99825,0.99795,0.9982,558000000.0
2007-12-21 16:01:00,0.99825,0.99835,0.9981,0.99835,291400000.0
2007-12-21 16:02:00,0.99835,0.99835,0.99805,0.99825,291500000.0
2007-12-21 16:03:00,0.99825,0.99825,0.9982,0.99825,105000000.0
2007-12-21 16:04:00,0.99815,0.99825,0.9981,0.9981,179600000.0
2007-12-21 16:05:00,0.9981,0.9983,0.99795,0.99825,272900000.0
2007-12-21 16:06:00,0.99825,0.9983,0.99815,0.9983,388699994.0
2007-12-21 16:07:00,0.99825,0.9983,0.9982,0.9983,191099998.0
2007-12-21 16:08:00,0.9983,0.9983,0.99815,0.99815,260600000.0
2007-12-21 16:09:00,0.99815,0.99835,0.99815,0.99835,179500000.0
2007-12-21 16:10:00,0.99835,0.99835,0.99825,0.99835,120600000.0
2007-12-21 16:11:00,0.99835,0.99855,0.99825,0.99825,161100000.0
2007-12-21 16:12:00,0.9982,0.9985,0.99805,0.99805,407100000.0
2007-12-21 16:13:00,0.99805,0.99815,0.99805,0.9981,91100000.0
2007-12-21 16:14:00,0.9981,0.9981,0.99785,0.99785,110200000.0
2007-12-21 16:15:00,0.99785,0.99785,0.99785,0.99785,96800000.0
2007-12-21 16:16:00,0.99785,0.99785,0.99755,0.9976,412900000.0
2007-12-21 16:17:00,0.9976,0.9978,0.9975,0.9975,459399999.0
2007-12-21 16:18:00,0.99755,0.99765,0.9975,0.9975,273700001.0
2007-12-21 16:19:00,0.9975,0.9975,0.9975,0.9975,21600000.0
2007-12-21 16:20:00,0.9975,0.9975,0.99725,0.99725,110500000.0
2007-12-21 16:21:00,0.99725,0.99725,0.997,0.99705,150400000.0
2007-12-21 16:22:00,0.997,0.99715,0.997,0.99705,163199998.0
2007-12-21 16:23:00,0.99705,0.99705,0.99695,0.99695,220900000.0
2007-12-21 16:24:00,0.99695,0.99725,0.99695,0.99725,118900000.0
2007-12-21 16:25:00,0.99725,0.99755,0.99715,0.99755,274799999.0
2007-12-21 16:26:00,0.99755,0.9981,0.99755,0.99785,263400000.0
2007-12-21 16:27:00,0.99785,0.99785,0.9977,0.9978,307300000.0
2007-12-21 16:28:00,0.9978,0.99815,0.9978,0.99815,160400000.0
2007-12-21 16:29:00,0.99815,0.99815,0.99765,0.99765,284700000.0
2007-12-21 16:30:00,0.99765,0.99775,0.99735,0.99735,435400000.0
2007-12-21 16:31:00,0.99735,0.9974,0.9972,0.9972,318000000.0
2007-12-21 16:32:00,0.9972,0.9973,0.99695,0.99695,618300000.0
2007-12-21 16:33:00,0.99695,0.99715,0.99695,0.99705,274400000.0
2007-12-21 16:34:00,0.99705,0.99705,0.9969,0.9969,300600000.0
2007-12-21 16:35:00,0.99685,0.9969,0.99685,0.9969,72200000.0
2007-12-21 16:36:00,0.9969,0.9969,0.9961,0.9961,383600004.0
2007-12-21 16:37:00,0.9961,0.9966,0.9961,0.99655,631400000.0
2007-12-21 16:38:00,0.99655,0.99655,0.99635,0.99645,386400002.0
2007-12-21 16:39:00,0.99645,0.9965,0.996,0.9964,792399999.0
2007-12-21 16:40:00,0.9964,0.9964,0.99625,0.9964,466100000.0
2007-12-21 16:41:00,0.9964,0.9965,0.9962,0.99625,162000000.0
2007-12-21 16:42:00,0.99625,0.99625,0.99615,0.9962,468600000.0
2007-12-21 16:43:00,0.9962,0.9964,0.99575,0.99575,458200000.0
2007-12-21 16:44:00,0.9958,0.9959,0.9953,0.9954,753200000.0
2007-12-21 16:45:00,0.9954,0.9954,0.9944,0.9944,994200000.0
2007-12-21 16:46:00,0.9944,0.9945,0.99295,0.9938,1177299998.0
2007-12-21 16:47:00,0.9938,0.9938,0.99295,0.9933,1084600000.0
2007-12-21 16:48:00,0.9933,0.9942,0.9932,0.9941,795200000.0
2007-12-21 16:49:00,0.9941,0.9942,0.99385,0.9941,712700000.0
2007-12-21 16:50:00,0.9941,0.9942,0.994,0.9941,664700000.0
2007-12-21 16:51:00,0.9941,0.99425,0.9938,0.994,601700000.0
2007-12-21 16:52:00,0.9942,0.9943,0.99405,0.9942,551500000.0
2007-12-21 16:53:00,0.9942,0.9942,0.99405,0.9941,529700000.0
2007-12-21 16:54:00,0.9941,0.9942,0.994,0.9942,481600000.0
2007-12-21 16:55:00,0.9942,0.9944,0.99395,0.99405,798300000.0
2007-12-21 16:56:00,0.99405,0.99415,0.99395,0.99415,532400001.0
2007-12-21 16:57:00,0.99415,0.9943,0.9941,0.9943,95700000.0
2007-12-21 16:58:00,0.9943,0.9943,0.99395,0.99395,340000000.0
2007-12-21 16:59:00,0.99395,0.9942,0.9934,0.99345,499900000.0
2007-12-21 17:00:00,0.9935,0.9938,0.99335,0.9935,432200000.0
2007-12-21 17:01:00,0.9935,0.9935,0.9928,0.99295,544000000.0
2007-12-21 17:02:00,0.99295,0.9932,0.9929,0.9931,702300000.0
2007-12-21 17:03:00,0.9931,0.9936,0.993,0.99345,478900000.0
2007-12-21 17:04:00,0.99345,0.99355,0.99325,0.99335,368800000.0
2007-12-21 17:05:00,0.9933,0.99355,0.99305,0.9932,725299999.0
2007-12-21 17:06:00,0.9932,0.9939,0.9932,0.99375,1024199999.0
2007-12-21 17:07:00,0.99375,0.99425,0.99375,0.994,668409418.0
2007-12-21 17:08:00,0.99395,0.9951,0.99395,0.9946,944700001.0
2007-12-21 17:09:00,0.9946,0.995,0.9946,0.995,724500000.0
2007-12-21 17:10:00,0.995,0.996,0.9949,0.9959,809499999.0
2007-12-21 17:11:00,0.9959,0.9959,0.99585,0.9959,572170000.0
2007-12-21 17:12:00,0.9959,0.9964,0.9959,0.99605,592200000.0
2007-12-21 17:13:00,0.99605,0.99645,0.996,0.99625,995650001.0
2007-12-21 17:14:00,0.9963,0.99645,0.9962,0.99625,812300000.0
2007-12-21 17:15:00,0.99625,0.9964,0.99625,0.9964,529600000.0
2007-12-21 17:16:00,0.9964,0.99685,0.9963,0.9963,544900000.0
2007-12-21 17:17:00,0.9963,0.99675,0.9963,0.99655,295849158.0
2007-12-21 17:18:00,0.99655,0.99675,0.9965,0.99655,571199999.0
2007-12-21 17:19:00,0.99655,0.9967,0.9963,0.99645,769214000.0
2007-12-21 17:20:00,0.9965,0.99665,0.9964,0.9964,505800000.0
2007-12-21 17:21:00,0.9964,0.99655,0.9964,0.99645,291300000.0
2007-12-21 17:22:00,0.99645,0.9974,0.99645,0.9974,543098714.0
2007-12-21 17:23:00,0.9974,0.9975,0.9964,0.9964,596300001.0
2007-12-21 17:24:00,0.9964,0.9964,0.996,0.996,216900000.0
2007-12-21 17:25:00,0.99605,0.99655,0.996,0.99635,566100000.0
2007-12-21 17:26:00,0.99635,0.99665,0.99615,0.9963,439600000.0
2007-12-21 17:27:00,0.99635,0.99635,0.99615,0.99615,316000000.0
2007-12-21 17:28:00,0.99615,0.99615,0.9956,0.99605,468800000.0
2007-12-21 17:29:00,0.99605,0.99625,0.9958,0.9962,282800000.0
2007-12-21 17:30:00,0.9962,0.99625,0.9961,0.99615,298400000.0
2007-12-21 17:31:00,0.99615,0.99635,0.9961,0.99615,167900000.0
2007-12-21 17:32:00,0.99615,0.99625,0.9957,0.9957,822199997.0
2007-12-21 17:33:00,0.9957,0.99585,0.9951,0.9954,837799998.0
2007-12-21 17:34:00,0.9954,0.99545,0.9951,0.99535,986099993.0
2007-12-21 17:35:00,0.9953,0.9955,0.9953,0.99545,348700000.0
2007-12-21 17:36:00,0.99545,0.9958,0.99545,0.9958,257200000.0
2007-12-21 17:37:00,0.9958,0.9958,0.9955,0.9955,435400000.0
2007-12-21 17:38:00,0.9955,0.9955,0.9951,0.99515,351400000.0
2007-12-21 17:39:00,0.99515,0.9953,0.9951,0.99515,400399999.0
2007-12-21 17:40:00,0.99515,0.99515,0.9951,0.99515,171800000.0
2007-12-21 17:41:00,0.99515,0.99525,0.9951,0.9952,210200000.0
2007-12-21 17:42:00,0.9952,0.99525,0.99505,0.9952,410100000.0
2007-12-21 17:43:00,0.9952,0.9957,0.9952,0.9957,133800000.0
2007-12-21 17:44:00,0.9957,0.9959,0.9957,0.9958,380800000.0
2007-12-21 17:45:00,0.9958,0.9959,0.9958,0.9958,447200000.0
2007-12-21 17:46:00,0.9958,0.9958,0.9952,0.99545,644199999.0
2007-12-21 17:47:00,0.9955,0.9956,0.9948,0.995,1128899998.0
2007-12-21 17:48:00,0.995,0.99515,0.9949,0.995,693500000.0
2007-12-21 17:49:00,0.9951,0.9952,0.9945,0.9945,796300000.0
2007-12-21 17:50:00,0.9945,0.9947,0.99415,0.9947,895500000.0
2007-12-21 17:51:00,0.9947,0.9948,0.9945,0.99465,568200000.0
2007-12-21 17:52:00,0.99465,0.99465,0.99405,0.9943,485600000.0
2007-12-21 17:53:00,0.9943,0.9943,0.99335,0.9941,1221900003.0
2007-12-21 17:54:00,0.9941,0.9942,0.9933,0.9933,867600000.0
2007-12-21 17:55:00,0.9933,0.9938,0.9932,0.9936,829399997.0
2007-12-21 17:56:00,0.9936,0.99385,0.9935,0.9936,498951000.0
2007-12-21 17:57:00,0.9936,0.9936,0.99345,0.99355,438899996.0
2007-12-21 17:58:00,0.99355,0.99355,0.9931,0.99315,544300000.0
2007-12-21 17:59:00,0.9931,0.9936,0.99235,0.99235,591850001.0
2007-12-21 18:00:00,0.99235,0.99335,0.99225,0.9933,973800004.0
2007-12-21 18:01:00,0.9933,0.99405,0.9932,0.99405,938500001.0
2007-12-21 18:02:00,0.99405,0.99425,0.9936,0.9936,614300000.0
2007-12-21 18:03:00,0.99365,0.99425,0.99365,0.9941,549800000.0
2007-12-21 18:04:00,0.9941,0.9944,0.9938,0.9941,1030999997.0
2007-12-21 18:05:00,0.9941,0.99435,0.994,0.99435,269300000.0
2007-12-21 18:06:00,0.99425,0.99455,0.99425,0.99435,326300000.0
2007-12-21 18:07:00,0.99435,0.99455,0.99435,0.99435,272300000.0
2007-12-21 18:08:00,0.99435,0.99435,0.99405,0.99415,400600000.0
2007-12-21 18:09:00,0.99415,0.99435,0.9941,0.99435,469100001.0
2007-12-21 18:10:00,0.99435,0.9944,0.9941,0.99415,362200000.0
2007-12-21 18:11:00,0.99415,0.99435,0.99415,0.9942,753700000.0
2007-12-21 18:12:00,0.9942,0.99435,0.9942,0.99425,119700000.0
2007-12-21 18:13:00,0.99425,0.99425,0.9942,0.99425,154800000.0
2007-12-21 18:14:00,0.99425,0.9943,0.9942,0.9943,250500000.0
2007-12-21 18:15:00,0.9943,0.9944,0.99425,0.99435,227700000.0
2007-12-21 18:16:00,0.9943,0.9944,0.99415,0.99435,611400001.0
2007-12-21 18:17:00,0.99435,0.99465,0.99435,0.99445,428300001.0
2007-12-21 18:18:00,0.9944,0.9945,0.9943,0.9945,374700003.0
2007-12-21 18:19:00,0.9945,0.99455,0.99435,0.9944,851799999.0
2007-12-21 18:20:00,0.9944,0.9946,0.99425,0.99425,567800000.0
2007-12-21 18:21:00,0.99425,0.99425,0.9942,0.99425,167300000.0
2007-12-21 18:22:00,0.99425,0.99445,0.99425,0.99425,303200000.0
2007-12-21 18:23:00,0.99425,0.99425,0.9938,0.99385,318000001.0
2007-12-21 18:24:00,0.9938,0.99415,0.9938,0.99415,515700003.0
2007-12-21 18:25:00,0.99415,0.99435,0.99415,0.9942,398400000.0
2007-12-21 18:26:00,0.9942,0.99435,0.9939,0.99395,530100000.0
2007-12-21 18:27:00,0.99395,0.99415,0.99385,0.99405,609000000.0
2007-12-21 18:28:00,0.9941,0.99415,0.99395,0.99415,1096200002.0
2007-12-21 18:29:00,0.99415,0.99455,0.99415,0.9945,617100000.0
2007-12-21 18:30:00,0.9945,0.9946,0.9944,0.99455,322100000.0
2007-12-21 18:31:00,0.99455,0.9947,0.99455,0.99465,119200000.0
2007-12-21 18:32:00,0.99465,0.99465,0.99445,0.99445,327800000.0
2007-12-21 18:33:00,0.99445,0.99445,0.99405,0.9941,258500000.0
2007-12-21 18:34:00,0.99415,0.99425,0.99385,0.99385,485600001.0
2007-12-21 18:35:00,0.99385,0.99395,0.9938,0.99395,157299998.0
2007-12-21 18:36:00,0.99395,0.99405,0.9939,0.99405,727100004.0
2007-12-21 18:37:00,0.99405,0.99405,0.99395,0.994,94700001.0
2007-12-21 18:38:00,0.994,0.99415,0.99395,0.99405,213800000.0
2007-12-21 18:39:00,0.99405,0.99445,0.99405,0.99415,278300000.0
2007-12-21 18:40:00,0.99415,0.99425,0.99415,0.99415,93600000.0
2007-12-21 18:41:00,0.99415,0.99415,0.99405,0.99405,408100000.0
2007-12-21 18:42:00,0.99405,0.99415,0.99405,0.99415,174000000.0
2007-12-21 18:43:00,0.99415,0.99415,0.99405,0.9941,308399997.0
2007-12-21 18:44:00,0.9941,0.99435,0.9941,0.99425,150400000.0
2007-12-21 18:45:00,0.99425,0.99425,0.99385,0.99395,348600000.0
2007-12-21 18:46:00,0.99395,0.99405,0.99395,0.99395,263600000.0
2007-12-21 18:47:00,0.99395,0.99395,0.99345,0.99355,283700000.0
2007-12-21 18:48:00,0.9935,0.99385,0.99285,0.99385,402000000.0
2007-12-21 18:49:00,0.99385,0.99395,0.99375,0.99395,438500000.0
2007-12-21 18:50:00,0.99395,0.99405,0.9938,0.9938,217300000.0
2007-12-21 18:51:00,0.99375,0.99385,0.9937,0.9938,899700000.0
2007-12-21 18:52:00,0.99385,0.99415,0.9938,0.99415,956300001.0
2007-12-21 18:53:00,0.99415,0.99435,0.9941,0.9942,136300000.0
2007-12-21 18:54:00,0.9942,0.99425,0.9941,0.9942,109700000.0
2007-12-21 18:55:00,0.9942,0.99425,0.9937,0.99405,702699998.0
2007-12-21 18:56:00,0.99405,0.9945,0.9938,0.99415,612100000.0
2007-12-21 18:57:00,0.99415,0.9943,0.99415,0.9942,320099997.0
2007-12-21 18:58:00,0.99415,0.99435,0.99415,0.99435,557799993.0
2007-12-21 18:59:00,0.99435,0.99445,0.99415,0.99415,890999994.0
2007-12-21 19:00:00,0.99415,0.9942,0.9939,0.99395,611100003.0
2007-12-21 19:01:00,0.99395,0.9941,0.99385,0.99395,559200000.0
2007-12-21 19:02:00,0.99395,0.9943,0.99395,0.9943,252100000.0
2007-12-21 19:03:00,0.9943,0.9943,0.99375,0.99405,696300001.0
2007-12-21 19:04:00,0.99405,0.99405,0.99375,0.99375,667199996.0
2007-12-21 19:05:00,0.99385,0.99385,0.99315,0.9935,1197800002.0
2007-12-21 19:06:00,0.99355,0.99365,0.9934,0.99365,645999998.0
2007-12-21 19:07:00,0.99365,0.99365,0.9935,0.99355,169300000.0
2007-12-21 19:08:00,0.99355,0.99355,0.9931,0.99315,430900000.0
2007-12-21 19:09:00,0.9931,0.99325,0.993,0.99315,470300002.0
2007-12-21 19:10:00,0.99315,0.9934,0.9928,0.99295,508600000.0
2007-12-21 19:11:00,0.99295,0.9931,0.9928,0.99285,506800000.0
2007-12-21 19:12:00,0.9928,0.99285,0.9925,0.99265,621500000.0
2007-12-21 19:13:00,0.9926,0.99265,0.9926,0.99265,94400000.0
2007-12-21 19:14:00,0.99265,0.9928,0.99255,0.99265,407200000.0
2007-12-21 19:15:00,0.99265,0.99265,0.99265,0.99265,100200000.0
2007-12-21 19:16:00,0.99265,0.99305,0.99265,0.99305,429400000.0
2007-12-21 19:17:00,0.99295,0.99295,0.99265,0.99285,225500000.0
2007-12-21 19:18:00,0.99285,0.99285,0.991,0.9915,831200000.0
2007-12-21 19:19:00,0.9915,0.9919,0.9915,0.99185,610700000.0
2007-12-21 19:20:00,0.99185,0.9922,0.9918,0.99215,456100000.0
2007-12-21 19:21:00,0.99215,0.9922,0.99205,0.99205,252000000.0
2007-12-21 19:22:00,0.99205,0.9922,0.992,0.9922,528800000.0
2007-12-21 19:23:00,0.9922,0.9923,0.99195,0.9922,1013200005.0
2007-12-21 19:24:00,0.9922,0.9922,0.992,0.9921,513200000.0
2007-12-21 19:25:00,0.9921,0.99225,0.9921,0.99225,359000000.0
2007-12-21 19:26:00,0.99225,0.9927,0.9922,0.99265,790400000.0
2007-12-21 19:27:00,0.99265,0.9928,0.9923,0.9925,642200000.0
2007-12-21 19:28:00,0.99265,0.9927,0.9925,0.99265,262700000.0
2007-12-21 19:29:00,0.99265,0.9927,0.99245,0.99245,387600000.0
2007-12-21 19:30:00,0.99245,0.9925,0.99235,0.9925,510400000.0
2007-12-21 19:31:00,0.9925,0.99275,0.99245,0.9926,753100000.0
2007-12-21 19:32:00,0.9926,0.9928,0.99255,0.99255,1009900004.0
2007-12-21 19:33:00,0.99255,0.9927,0.9925,0.99255,1194100003.0
2007-12-21 19:34:00,0.9926,0.9926,0.99195,0.99225,1475100015.0
2007-12-21 19:35:00,0.9922,0.9924,0.992,0.9922,1507599987.0
2007-12-21 19:36:00,0.99215,0.99225,0.99215,0.99225,350700000.0
2007-12-21 19:37:00,0.99225,0.99225,0.99215,0.9922,109100000.0
2007-12-21 19:38:00,0.9922,0.99255,0.99215,0.99255,547300001.0
2007-12-21 19:39:00,0.99255,0.99275,0.9925,0.9925,284000000.0
2007-12-21 19:40:00,0.9925,0.99265,0.99235,0.99235,222200000.0
2007-12-21 19:41:00,0.99245,0.99285,0.99245,0.99265,408600000.0
2007-12-21 19:42:00,0.99275,0.9933,0.9926,0.9929,802900002.0
2007-12-21 19:43:00,0.9929,0.99295,0.99285,0.99295,51200000.0
2007-12-21 19:44:00,0.99295,0.99295,0.99275,0.9929,128600000.0
2007-12-21 19:45:00,0.99285,0.9931,0.99275,0.9929,492500000.0
2007-12-21 19:46:00,0.9929,0.9932,0.99275,0.9929,338100000.0
2007-12-21 19:47:00,0.99295,0.99305,0.9924,0.9924,810199991.0
2007-12-21 19:48:00,0.9924,0.9924,0.99215,0.9922,308000000.0
2007-12-21 19:49:00,0.99215,0.9923,0.99215,0.9923,52200000.0
2007-12-21 19:50:00,0.9923,0.9929,0.99225,0.99265,487400000.0
2007-12-21 19:51:00,0.99265,0.99275,0.99255,0.99275,277000000.0
2007-12-21 19:52:00,0.99265,0.99275,0.99265,0.99275,47800000.0
2007-12-21 19:53:00,0.99275,0.99275,0.99265,0.99275,17500000.0
2007-12-21 19:54:00,0.99265,0.99275,0.9925,0.9926,81100000.0
2007-12-21 19:55:00,0.9926,0.9926,0.9926,0.9926,22400000.0
2007-12-21 19:56:00,0.9926,0.99265,0.9924,0.9925,138900000.0
2007-12-21 19:57:00,0.9925,0.9925,0.9924,0.9925,63900000.0
2007-12-21 19:58:00,0.9925,0.9925,0.9924,0.9924,34400000.0
2007-12-21 19:59:00,0.9924,0.9926,0.99235,0.9926,224200001.0
2007-12-21 20:00:00,0.9926,0.99265,0.99255,0.9926,402399998.0
2007-12-21 20:01:00,0.9926,0.99265,0.99225,0.9924,308050001.0
2007-12-21 20:02:00,0.9924,0.9926,0.9923,0.99235,233599999.0
2007-12-21 20:03:00,0.99235,0.99255,0.99225,0.9923,102300000.0
2007-12-21 20:04:00,0.9923,0.9923,0.9922,0.99225,151300000.0
2007-12-21 20:05:00,0.99225,0.9924,0.99225,0.99235,216100000.0
2007-12-21 20:06:00,0.99235,0.9924,0.9922,0.9923,842400000.0
2007-12-21 20:07:00,0.9923,0.99245,0.99225,0.9924,330899996.0
2007-12-21 20:08:00,0.9924,0.99245,0.99215,0.99225,327000000.0
2007-12-21 20:09:00,0.99225,0.99235,0.99225,0.99235,110000000.0
2007-12-21 20:10:00,0.99235,0.9924,0.9923,0.99235,130500000.0
2007-12-21 20:11:00,0.99235,0.99235,0.9917,0.99205,576700000.0
2007-12-21 20:12:00,0.99205,0.99205,0.9917,0.9917,329500000.0
2007-12-21 20:13:00,0.9917,0.9917,0.99165,0.99165,403700000.0
2007-12-21 20:14:00,0.99165,0.9918,0.9916,0.9918,375300000.0
2007-12-21 20:15:00,0.9918,0.9918,0.9917,0.9917,480300001.0
2007-12-21 20:16:00,0.9917,0.9918,0.9917,0.9917,149799999.0
2007-12-21 20:17:00,0.9917,0.9918,0.9917,0.9918,216900000.0
2007-12-21 20:18:00,0.9918,0.9918,0.99145,0.99145,248500000.0
2007-12-21 20:19:00,0.99145,0.9915,0.99135,0.9915,261200000.0
2007-12-21 20:20:00,0.99145,0.9915,0.99115,0.9915,1006500004.0
2007-12-21 20:21:00,0.9916,0.9918,0.99155,0.99165,345600000.0
2007-12-21 20:22:00,0.99165,0.99165,0.99155,0.99155,63400000.0
2007-12-21 20:23:00,0.9916,0.99175,0.99155,0.99155,12100000.0
2007-12-21 20:24:00,0.99155,0.99195,0.99145,0.99185,180800000.0
2007-12-21 20:25:00,0.99185,0.99215,0.99185,0.99215,125300000.0
2007-12-21 20:26:00,0.99215,0.99215,0.99215,0.99215,33200000.0
2007-12-21 20:27:00,0.99215,0.99225,0.99215,0.99225,120700000.0
2007-12-21 20:28:00,0.9922,0.9923,0.9922,0.99225,160500000.0
2007-12-21 20:29:00,0.99225,0.9923,0.99215,0.9922,142700000.0
2007-12-21 20:30:00,0.9921,0.99225,0.9921,0.99215,198000000.0
2007-12-21 20:31:00,0.99215,0.99215,0.9921,0.9921,159700001.0
2007-12-21 20:32:00,0.99215,0.99225,0.9921,0.99225,56500000.0
2007-12-21 20:33:00,0.99225,0.99235,0.99225,0.99225,92000000.0
2007-12-21 20:34:00,0.99235,0.99265,0.9923,0.9923,15399259.0
2007-12-21 20:35:00,0.9923,0.99245,0.9922,0.99235,604800001.0
2007-12-21 20:36:00,0.99235,0.9924,0.9923,0.9924,339299996.0
2007-12-21 20:37:00,0.99235,0.9924,0.9923,0.99235,397500000.0
2007-12-21 20:38:00,0.9923,0.99235,0.9923,0.99235,135700000.0
2007-12-21 20:39:00,0.99235,0.99245,0.99235,0.99245,46900000.0
2007-12-21 20:40:00,0.99245,0.99245,0.99245,0.99245,20400000.0
2007-12-21 20:41:00,0.99245,0.99245,0.99245,0.99245,39000000.0
2007-12-21 20:42:00,0.99245,0.99245,0.99235,0.99245,45100000.0
2007-12-21 20:43:00,0.99245,0.99245,0.99235,0.99245,354900000.0
2007-12-21 20:44:00,0.99245,0.99245,0.99235,0.99245,197500000.0
2007-12-21 20:45:00,0.99245,0.99265,0.9922,0.99245,705700003.0
2007-12-21 20:46:00,0.99245,0.99275,0.99245,0.99265,180200000.0
2007-12-21 20:47:00,0.99265,0.99285,0.99265,0.9927,388999999.0
2007-12-21 20:48:00,0.9927,0.99275,0.9926,0.99275,563099992.0
2007-12-21 20:49:00,0.99275,0.99275,0.99265,0.99265,50300000.0
2007-12-21 20:50:00,0.9926,0.99265,0.9926,0.9926,340300003.0
2007-12-21 20:51:00,0.99265,0.99265,0.9926,0.9926,449199993.0
2007-12-21 20:52:00,0.99265,0.99265,0.9926,0.9926,315099996.0
2007-12-21 20:53:00,0.9926,0.99285,0.9926,0.99285,323199997.0
2007-12-21 20:54:00,0.99285,0.99295,0.99285,0.99285,262100000.0
2007-12-21 20:55:00,0.99285,0.99295,0.9928,0.9929,561200001.0
2007-12-21 20:56:00,0.9929,0.99295,0.9928,0.99295,536600002.0
2007-12-21 20:57:00,0.99295,0.99315,0.99295,0.99305,390400000.0
2007-12-21 20:58:00,0.99305,0.99325,0.9929,0.99295,792500006.0
2007-12-21 20:59:00,0.99295,0.99305,0.99295,0.993,171200000.0
2007-12-21 21:00:00,0.993,0.9931,0.99295,0.993,248800001.0
2007-12-21 21:01:00,0.993,0.993,0.9928,0.9928,426000000.0
2007-12-21 21:02:00,0.9928,0.99285,0.99275,0.99275,463800000.0
2007-12-21 21:03:00,0.99275,0.99285,0.9926,0.9926,421800000.0
2007-12-21 21:04:00,0.99255,0.9926,0.99245,0.9925,492700003.0
2007-12-21 21:05:00,0.9925,0.9925,0.99245,0.9925,12700000.0
2007-12-21 21:06:00,0.9925,0.9925,0.992,0.99205,571499998.0
2007-12-21 21:07:00,0.99205,0.99205,0.99185,0.9919,550799999.0
2007-12-21 21:08:00,0.9919,0.9919,0.9917,0.99185,314300000.0
2007-12-21 21:09:00,0.99185,0.9924,0.99185,0.9921,1223599997.0
2007-12-21 21:10:00,0.99225,0.99225,0.99195,0.9922,526800002.0
2007-12-21 21:11:00,0.9921,0.9925,0.9921,0.9924,432800001.0
2007-12-21 21:12:00,0.9924,0.9924,0.9922,0.9922,207600000.0
2007-12-21 21:13:00,0.9922,0.9922,0.9921,0.9922,283500000.0
2007-12-21 21:14:00,0.9922,0.99225,0.99215,0.9922,94200000.0
2007-12-21 21:15:00,0.9922,0.9922,0.99195,0.99195,375000000.0
2007-12-21 21:16:00,0.99195,0.99195,0.99195,0.99195,105200000.0
2007-12-21 21:17:00,0.99195,0.99195,0.9917,0.99175,339000000.0
2007-12-21 21:18:00,0.99175,0.99175,0.9916,0.99165,806200001.0
2007-12-21 21:19:00,0.99165,0.9917,0.99165,0.9917,258300000.0
2007-12-21 21:20:00,0.9917,0.99215,0.99165,0.99195,121800000.0
2007-12-21 21:21:00,0.99195,0.99195,0.9918,0.99185,214400000.0
2007-12-21 21:22:00,0.99185,0.99195,0.99185,0.9919,85000000.0
2007-12-21 21:23:00,0.9919,0.99215,0.9919,0.99215,727000002.0
2007-12-21 21:24:00,0.99215,0.9923,0.99215,0.99225,379400000.0
2007-12-21 21:25:00,0.99225,0.9923,0.9922,0.99225,319100005.0
2007-12-21 21:26:00,0.99225,0.99235,0.9922,0.9923,309499998.0
2007-12-21 21:27:00,0.99235,0.99235,0.9918,0.992,835500001.0
2007-12-21 21:28:00,0.9919,0.9919,0.99165,0.99165,312000000.0
2007-12-21 21:29:00,0.99165,0.99175,0.99165,0.9917,328900000.0
2007-12-21 21:30:00,0.9917,0.9921,0.99165,0.99205,633000000.0
2007-12-21 21:31:00,0.99205,0.99235,0.9917,0.99175,467750000.0
2007-12-21 21:32:00,0.99175,0.9918,0.9916,0.99165,463000000.0
2007-12-21 21:33:00,0.99165,0.9917,0.99145,0.9916,169100000.0
2007-12-21 21:34:00,0.9916,0.9917,0.9915,0.9916,351700000.0
2007-12-21 21:35:00,0.9916,0.9917,0.99155,0.99155,453900000.0
2007-12-21 21:36:00,0.9917,0.9918,0.9916,0.9918,464400000.0
2007-12-21 21:37:00,0.9918,0.99185,0.99165,0.99165,266700000.0
2007-12-21 21:38:00,0.99165,0.99205,0.99165,0.9919,642000003.0
2007-12-21 21:39:00,0.9919,0.9919,0.99185,0.99185,158400000.0
2007-12-21 21:40:00,0.99185,0.99185,0.99185,0.99185,64400000.0
2007-12-21 21:41:00,0.99185,0.99185,0.99185,0.99185,224400000.0
2007-12-21 21:42:00,0.9918,0.99185,0.99175,0.99175,185700000.0
2007-12-21 21:43:00,0.9918,0.9918,0.99175,0.9918,186600000.0
2007-12-21 21:44:00,0.9918,0.99185,0.9918,0.9918,440400000.0
2007-12-21 21:45:00,0.9918,0.9918,0.99175,0.9918,528199997.0
2007-12-21 21:46:00,0.9918,0.9918,0.99175,0.9918,698499993.0
2007-12-21 21:47:00,0.9918,0.99195,0.99175,0.9918,156400000.0
2007-12-21 21:48:00,0.99175,0.99195,0.99175,0.99185,260100000.0
2007-12-21 21:49:00,0.99185,0.99195,0.99175,0.9918,322199993.0
2007-12-21 21:50:00,0.9918,0.9918,0.99145,0.9916,182600000.0
2007-12-21 21:51:00,0.99155,0.99195,0.99155,0.99195,487600000.0
2007-12-21 21:52:00,0.99195,0.99205,0.9916,0.9918,563800002.0
2007-12-21 21:53:00,0.9918,0.9918,0.9916,0.9916,138400001.0
2007-12-21 21:54:00,0.99175,0.99185,0.99175,0.99175,239700002.0
2007-12-21 21:55:00,0.99175,0.99175,0.9915,0.9916,434200004.0
2007-12-21 21:56:00,0.99165,0.99165,0.9916,0.99165,13900000.0
2007-12-21 21:57:00,0.99165,0.99165,0.9916,0.9916,66700000.0
2007-12-21 21:58:00,0.9916,0.9917,0.9916,0.9917,124500000.0
2007-12-21 21:59:00,0.9917,0.99265,0.9917,0.99265,559400000.0
2007-12-21 22:00:00,0.99265,0.99265,0.99195,0.9923,766999992.0
2007-12-21 22:01:00,0.9923,0.9927,0.9923,0.99245,534699999.0
2007-12-21 22:02:00,0.99245,0.99245,0.9922,0.9922,114000000.0
2007-12-21 22:03:00,0.9923,0.99235,0.99225,0.99225,190600000.0
2007-12-21 22:04:00,0.99225,0.99235,0.99225,0.99235,179900000.0
2007-12-21 22:05:00,0.99235,0.99235,0.99225,0.99225,122900002.0
2007-12-21 22:06:00,0.9923,0.99265,0.9923,0.99265,183000000.0
2007-12-21 22:07:00,0.99265,0.99265,0.99215,0.9924,822200008.0
2007-12-21 22:08:00,0.99225,0.9924,0.99225,0.9924,87900000.0
2007-12-21 22:09:00,0.9924,0.9924,0.99175,0.99205,275700000.0
2007-12-21 22:10:00,0.9924,0.9925,0.9923,0.9924,129200000.0
2007-12-21 22:11:00,0.9924,0.9924,0.9922,0.9922,190800000.0
2007-12-21 22:12:00,0.9922,0.9922,0.99205,0.9922,181100001.0
2007-12-21 22:13:00,0.99215,0.99215,0.9921,0.99215,152899999.0
2007-12-21 22:14:00,0.99215,0.99245,0.99215,0.9924,310200000.0
2007-12-21 22:15:00,0.9924,0.9929,0.9924,0.9926,263300000.0
2007-12-21 22:16:00,0.9926,0.9926,0.9926,0.9926,25200000.0
2007-12-21 22:17:00,0.99265,0.993,0.99265,0.99265,360800000.0
2007-12-21 22:18:00,0.99265,0.993,0.99265,0.9929,157500000.0
2007-12-21 22:19:00,0.99295,0.99295,0.99285,0.99285,36900000.0
2007-12-21 22:20:00,0.99285,0.99285,0.99275,0.99275,182300000.0
2007-12-21 22:21:00,0.99275,0.99285,0.99275,0.99285,66700000.0
2007-12-21 22:22:00,0.99285,0.99285,0.9927,0.9927,115100000.0
2007-12-21 22:23:00,0.9927,0.99305,0.9927,0.99295,144000000.0
2007-12-21 22:24:00,0.99295,0.99295,0.99265,0.99265,77000000.0
2007-12-21 22:25:00,0.99265,0.9927,0.99265,0.9927,23600000.0
2007-12-21 22:26:00,0.9927,0.9927,0.99265,0.99265,18000000.0
2007-12-21 22:27:00,0.9927,0.99285,0.9927,0.99275,102100000.0
2007-12-21 22:28:00,0.99275,0.99275,0.99265,0.99275,149800000.0
2007-12-21 22:29:00,0.99275,0.99305,0.9927,0.99305,174300000.0
2007-12-21 22:30:00,0.99305,0.99305,0.993,0.993,126200000.0
2007-12-21 22:31:00,0.99305,0.99305,0.993,0.993,54200000.0
2007-12-21 22:32:00,0.993,0.993,0.99295,0.99295,104200000.0
2007-12-21 22:33:00,0.993,0.99355,0.99295,0.99335,237100000.0
2007-12-21 22:34:00,0.99335,0.99335,0.9932,0.9932,301300000.0
2007-12-21 22:35:00,0.9932,0.9932,0.99305,0.99305,175400000.0
2007-12-21 22:36:00,0.99305,0.99305,0.9929,0.99305,61300000.0
2007-12-21 22:37:00,0.99305,0.99305,0.9927,0.99275,205500000.0
2007-12-21 22:38:00,0.9927,0.99275,0.99265,0.99265,79100000.0
2007-12-21 22:39:00,0.99265,0.9928,0.99265,0.9927,66200000.0
2007-12-21 22:40:00,0.99265,0.9927,0.99265,0.9927,38400000.0
2007-12-21 22:41:00,0.9927,0.9927,0.9926,0.9927,29500000.0
2007-12-21 22:42:00,0.9927,0.99275,0.9926,0.99265,132700001.0
2007-12-21 22:43:00,0.9927,0.9927,0.9927,0.9927,37600000.0
2007-12-21 22:44:00,0.9927,0.9927,0.99265,0.9927,48400000.0
2007-12-21 22:45:00,0.9927,0.99275,0.9927,0.99275,33200000.0
2007-12-21 22:46:00,0.99275,0.99275,0.99265,0.99265,53200000.0
2007-12-21 22:47:00,0.99265,0.99265,0.99255,0.9926,422900000.0
2007-12-21 22:48:00,0.9926,0.9929,0.99255,0.9928,168400000.0
2007-12-21 22:49:00,0.9929,0.99295,0.9928,0.9928,162200000.0
2007-12-21 22:50:00,0.9928,0.99305,0.9926,0.99275,357000000.0
2007-12-21 22:51:00,0.99275,0.99295,0.9926,0.99295,526900001.0
2007-12-21 22:52:00,0.99295,0.99295,0.9928,0.99295,121200000.0
2007-12-21 22:53:00,0.99285,0.9933,0.99285,0.9933,247700000.0
2007-12-21 22:54:00,0.9933,0.9933,0.9928,0.99305,323100000.0
2007-12-21 22:55:00,0.99305,0.9931,0.9928,0.9928,87300000.0
2007-12-21 22:56:00,0.9928,0.993,0.9928,0.993,116800000.0
2007-12-21 22:57:00,0.993,0.993,0.99285,0.993,79300000.0
2007-12-21 22:58:00,0.99295,0.993,0.99285,0.9929,198300000.0
2007-12-21 22:59:00,0.9929,0.9929,0.99245,0.99255,112500000.0
2007-12-21 23:00:00,0.99255,0.9926,0.9922,0.99245,67600000.0
2007-12-21 23:01:00,0.99218,0.99219,0.99157,0.99192,18700000.0
2007-12-21 23:02:00,0.99186,0.99196,0.99171,0.99196,9200000.0
2007-12-21 23:03:00,0.99203,0.99203,0.992,0.992,9900000.0
2007-12-21 23:04:00,0.99193,0.99193,0.99183,0.99184,2200000.0
2007-12-21 23:05:00,0.99174,0.99188,0.99168,0.99186,15000000.0
2007-12-21 23:06:00,0.99188,0.9919,0.9918,0.9918,11900000.0
2007-12-21 23:07:00,0.99177,0.99189,0.99174,0.99189,19600000.0
2007-12-21 23:08:00,0.99195,0.99209,0.99184,0.99184,88500000.0
2007-12-21 23:09:00,0.99182,0.99193,0.99182,0.99193,6400000.0
2007-12-21 23:10:00,0.99193,0.99197,0.99188,0.9919,53000000.0
2007-12-21 23:11:00,0.99171,0.99171,0.99139,0.99165,7200000.0
2007-12-21 23:12:00,0.99171,0.99177,0.99143,0.99143,33900000.0
2007-12-21 23:13:00,0.99137,0.99177,0.99137,0.99177,78200000.0
2007-12-21 23:14:00,0.99173,0.99173,0.9914,0.9914,8100000.0
2007-12-21 23:15:00,0.99141,0.99157,0.99139,0.99151,10200000.0
2007-12-21 23:16:00,0.99148,0.99148,0.99113,0.9912,14900000.0
2007-12-21 23:17:00,0.99111,0.99111,0.99083,0.99087,131400000.0
2007-12-21 23:18:00,0.99089,0.99107,0.9908,0.9909,32100000.0
2007-12-21 23:19:00,0.99093,0.99097,0.99087,0.99087,10000000.0
2007-12-21 23:20:00,0.99085,0.99091,0.99079,0.99079,141300000.0
2007-12-21 23:21:00,0.99092,0.99113,0.99092,0.99109,85000000.0
2007-12-21 23:22:00,0.99118,0.99128,0.99107,0.99113,9400000.0
2007-12-21 23:23:00,0.99105,0.99107,0.99097,0.99098,14800000.0
2007-12-21 23:24:00,0.99101,0.99102,0.99097,0.99097,26300000.0
2007-12-21 23:25:00,0.99093,0.99093,0.99086,0.99087,27400000.0
2007-12-21 23:26:00,0.99102,0.99108,0.99094,0.99103,11900000.0
2007-12-21 23:27:00,0.99087,0.99122,0.99087,0.99093,62900000.0
2007-12-21 23:28:00,0.99098,0.99117,0.99098,0.99105,9500000.0
2007-12-21 23:29:00,0.99097,0.99097,0.99081,0.99084,10800000.0
2007-12-21 23:30:00,0.99086,0.99086,0.99076,0.99079,14600000.0
2007-12-21 23:31:00,0.99085,0.99086,0.99079,0.99079,17300000.0
2007-12-21 23:32:00,0.99085,0.99097,0.99082,0.99095,11300000.0
2007-12-21 23:33:00,0.99097,0.99124,0.99096,0.99124,93800000.0
2007-12-21 23:34:00,0.99129,0.99139,0.99121,0.99139,71500000.0
2007-12-21 23:35:00,0.99131,0.99131,0.99105,0.99116,81600000.0
2007-12-21 23:36:00,0.99126,0.99155,0.99109,0.99109,71800000.0
2007-12-21 23:37:00,0.99118,0.9914,0.99113,0.99123,101500000.0
2007-12-21 23:38:00,0.99125,0.99174,0.99125,0.99163,31500000.0
2007-12-21 23:39:00,0.99165,0.99202,0.99165,0.99189,15900000.0
2007-12-21 23:40:00,0.99181,0.99188,0.99142,0.99146,51400000.0
2007-12-21 23:41:00,0.99151,0.99166,0.99136,0.99166,17900000.0
2007-12-21 23:42:00,0.99174,0.99215,0.99174,0.99207,31500000.0
2007-12-21 23:43:00,0.99212,0.99221,0.99163,0.99164,69400000.0
2007-12-21 23:44:00,0.99164,0.99171,0.99164,0.99171,8200000.0
2007-12-21 23:45:00,0.99177,0.99189,0.99177,0.9918,12600000.0
2007-12-21 23:46:00,0.9918,0.99194,0.9918,0.99192,10800000.0
2007-12-21 23:47:00,0.99191,0.99194,0.99191,0.99194,4100000.0
2007-12-21 23:48:00,0.99184,0.99184,0.99149,0.99149,15800000.0
2007-12-21 23:49:00,0.99148,0.99181,0.99146,0.99162,8000000.0
2007-12-21 23:50:00,0.99153,0.99156,0.99148,0.99151,46000000.0
2007-12-21 23:51:00,0.99148,0.99159,0.99119,0.99159,40700000.0
2007-12-21 23:52:00,0.99158,0.99178,0.99153,0.99168,10300000.0
2007-12-21 23:53:00,0.99168,0.99219,0.99161,0.99161,75100000.0
2007-12-21 23:54:00,0.99168,0.99179,0.99154,0.99165,8300000.0
2007-12-21 23:55:00,0.99169,0.99181,0.99167,0.99167,12500000.0
2007-12-21 23:56:00,0.99167,0.99167,0.99122,0.99122,29700000.0
2007-12-21 23:57:00,0.99122,0.99136,0.99122,0.9913,10300000.0
2007-12-21 23:58:00,0.99128,0.99128,0.99111,0.99113,2400000.0
2007-12-21 23:59:00,0.99122,0.99135,0.99122,0.99135,14700000.0
2007-12-24 00:01:00,0.9914,0.9916,0.9914,0.9914,29600000.0
2007-12-24 00:06:00,0.991,0.9912,0.991,0.9912,29600000.0
2007-12-24 00:08:00,0.9911,0.9911,0.9911,0.9911,29600000.0
2007-12-24 00:14:00,0.9912,0.9912,0.9911,0.9911,29600000.0
2007-12-24 00:15:00,0.991,0.991,0.991,0.991,29600000.0
2007-12-24 00:16:00,0.9911,0.9911,0.9911,0.9911,29600000.0
2007-12-24 00:17:00,0.9912,0.9912,0.9912,0.9912,29600000.0
2007-12-24 00:19:00,0.9913,0.9921,0.9913,0.9921,29600000.0
2007-12-24 00:20:00,0.9916,0.993,0.9916,0.9927,29600000.0
2007-12-24 00:21:00,0.9926,0.9926,0.9919,0.9922,29600000.0
2007-12-24 00:22:00,0.9923,0.9924,0.9923,0.9923,29600000.0
2007-12-24 00:24:00,0.9921,0.9923,0.9921,0.9923,29600000.0
2007-12-24 00:25:00,0.9921,0.9924,0.9921,0.9923,29600000.0
2007-12-24 00:30:00,0.9925,0.9925,0.9925,0.9925,29600000.0
2007-12-24 00:34:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 00:35:00,0.9923,0.9923,0.9923,0.9923,29600000.0
2007-12-24 00:36:00,0.9922,0.9922,0.9922,0.9922,29600000.0
2007-12-24 00:37:00,0.9923,0.9923,0.9923,0.9923,29600000.0
2007-12-24 00:38:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 00:39:00,0.9922,0.9923,0.9922,0.9923,29600000.0
2007-12-24 00:40:00,0.9922,0.9923,0.9922,0.9923,29600000.0
2007-12-24 00:41:00,0.9921,0.9921,0.9921,0.9921,29600000.0
2007-12-24 00:43:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 00:44:00,0.9923,0.9923,0.9923,0.9923,29600000.0
2007-12-24 00:46:00,0.9924,0.9924,0.9923,0.9923,29600000.0
2007-12-24 00:48:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 00:50:00,0.9922,0.9922,0.9922,0.9922,29600000.0
2007-12-24 00:51:00,0.9923,0.9923,0.9923,0.9923,29600000.0
2007-12-24 00:55:00,0.9924,0.9924,0.9923,0.9923,29600000.0
2007-12-24 01:01:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 01:05:00,0.9923,0.9924,0.9923,0.9923,29600000.0
2007-12-24 01:06:00,0.9922,0.9922,0.9922,0.9922,29600000.0
2007-12-24 01:07:00,0.9921,0.9921,0.9921,0.9921,29600000.0
2007-12-24 01:08:00,0.9923,0.9924,0.9923,0.9924,29600000.0
2007-12-24 01:09:00,0.9923,0.9923,0.9923,0.9923,29600000.0
2007-12-24 01:10:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 01:12:00,0.9923,0.9924,0.9923,0.9923,29600000.0
2007-12-24 01:13:00,0.9924,0.9925,0.9924,0.9924,29600000.0
2007-12-24 01:15:00,0.9925,0.9925,0.9925,0.9925,29600000.0
2007-12-24 01:16:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 01:18:00,0.9925,0.9925,0.9925,0.9925,29600000.0
2007-12-24 01:22:00,0.9924,0.9925,0.9924,0.9925,29600000.0
2007-12-24 01:25:00,0.9923,0.9925,0.9923,0.9924,29600000.0
2007-12-24 01:26:00,0.9926,0.9926,0.9926,0.9926,29600000.0
2007-12-24 01:27:00,0.9925,0.9925,0.9925,0.9925,29600000.0
2007-12-24 01:34:00,0.9923,0.9924,0.9923,0.9924,29600000.0
2007-12-24 01:36:00,0.9925,0.9925,0.9925,0.9925,29600000.0
2007-12-24 01:37:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 01:38:00,0.9925,0.9925,0.9924,0.9924,29600000.0
2007-12-24 01:42:00,0.9925,0.9925,0.9924,0.9924,29600000.0
2007-12-24 01:43:00,0.9925,0.9925,0.9925,0.9925,29600000.0
2007-12-24 01:45:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 01:51:00,0.9925,0.9925,0.9924,0.9924,29600000.0
2007-12-24 01:52:00,0.9923,0.9924,0.9923,0.9924,29600000.0
2007-12-24 01:53:00,0.9922,0.9925,0.9922,0.9922,29600000.0
2007-12-24 01:54:00,0.9924,0.9924,0.9921,0.9921,29600000.0
2007-12-24 01:55:00,0.9923,0.9924,0.9922,0.9922,29600000.0
2007-12-24 01:57:00,0.9923,0.9923,0.9923,0.9923,29600000.0
2007-12-24 01:58:00,0.9921,0.9922,0.9921,0.9921,29600000.0
2007-12-24 02:00:00,0.9922,0.9922,0.9922,0.9922,29600000.0
2007-12-24 02:01:00,0.9922,0.9922,0.9922,0.9922,26400000.0
2007-12-24 02:02:00,0.9922,0.9922,0.9922,0.9922,45600000.0
2007-12-24 02:03:00,0.9922,0.9922,0.9922,0.9922,17600000.0
2007-12-24 02:04:00,0.9922,0.9922,0.9922,0.9922,25600000.0
2007-12-24 02:05:00,0.99235,0.99235,0.99225,0.99225,17300000.0
2007-12-24 02:06:00,0.9922,0.99225,0.99215,0.99225,35200000.0
2007-12-24 02:07:00,0.99225,0.99225,0.99225,0.99225,1200000.0
2007-12-24 02:08:00,0.99225,0.99225,0.99225,0.99225,9000000.0
2007-12-24 02:09:00,0.9921,0.9921,0.9921,0.9921,8000000.0
2007-12-24 02:10:00,0.9921,0.9921,0.9921,0.9921,12000000.0
2007-12-24 02:11:00,0.99191,0.99207,0.99186,0.99199,301400000.0
2007-12-24 02:12:00,0.9921,0.99235,0.99195,0.99235,52900000.0
2007-12-24 02:13:00,0.99225,0.9924,0.99225,0.99235,16700000.0
2007-12-24 02:14:00,0.99198,0.99204,0.99198,0.99198,14400000.0
2007-12-24 02:15:00,0.99199,0.99205,0.99193,0.99193,10400000.0
2007-12-24 02:16:00,0.99225,0.99225,0.99215,0.99215,8800000.0
2007-12-24 02:17:00,0.99188,0.9919,0.99185,0.99185,15600000.0
2007-12-24 02:18:00,0.99185,0.99225,0.99185,0.99225,6400000.0
2007-12-24 02:19:00,0.9922,0.9922,0.9922,0.9922,4000000.0
2007-12-24 02:20:00,0.99195,0.99195,0.99195,0.99195,12000000.0
2007-12-24 02:21:00,0.99193,0.99193,0.99188,0.99188,12000000.0
2007-12-24 02:22:00,0.9922,0.9922,0.9922,0.9922,16700000.0
2007-12-24 02:23:00,0.99205,0.99205,0.99205,0.99205,8800000.0
2007-12-24 02:24:00,0.9921,0.9921,0.9921,0.9921,2800000.0
2007-12-24 02:25:00,0.99245,0.99245,0.9923,0.9924,9600000.0
2007-12-24 02:26:00,0.9924,0.9924,0.9924,0.9924,2400000.0
2007-12-24 02:27:00,0.99205,0.99205,0.99205,0.99205,46400000.0
2007-12-24 02:28:00,0.9924,0.9924,0.9924,0.9924,5800000.0
2007-12-24 02:29:00,0.99212,0.99215,0.99205,0.99215,42100000.0
2007-12-24 02:30:00,0.9924,0.9924,0.9924,0.9924,1600000.0
2007-12-24 02:31:00,0.99225,0.99225,0.99225,0.99225,3200000.0
2007-12-24 02:32:00,0.99225,0.9924,0.9922,0.9924,9600000.0
2007-12-24 02:33:00,0.9921,0.9922,0.99202,0.99207,351700000.0
2007-12-24 02:34:00,0.9922,0.9924,0.99205,0.99205,80700000.0
2007-12-24 02:35:00,0.9924,0.9924,0.9924,0.9924,7100000.0
2007-12-24 02:36:00,0.9922,0.9922,0.9922,0.9922,8000000.0
2007-12-24 02:37:00,0.992,0.9921,0.99192,0.99197,278500000.0
2007-12-24 02:38:00,0.9924,0.9924,0.9922,0.9923,50899999.0
2007-12-24 02:39:00,0.99215,0.99215,0.99215,0.99215,8000000.0
2007-12-24 02:40:00,0.99215,0.99215,0.99215,0.99215,8000000.0
2007-12-24 02:41:00,0.9923,0.9924,0.9923,0.9924,11400000.0
2007-12-24 02:42:00,0.9924,0.9924,0.9924,0.9924,3600000.0
2007-12-24 02:43:00,0.9924,0.9924,0.9924,0.9924,1200000.0
2007-12-24 02:44:00,0.9924,0.9924,0.9924,0.9924,1200000.0
2007-12-24 02:45:00,0.9924,0.9924,0.9924,0.9924,2400000.0
2007-12-24 02:46:00,0.9921,0.9922,0.99202,0.99207,216300000.0
2007-12-24 02:47:00,0.9922,0.9922,0.9922,0.9922,5700000.0
2007-12-24 02:48:00,0.992,0.9922,0.992,0.9922,8800000.0
2007-12-24 02:49:00,0.9919,0.9919,0.99165,0.99165,40800000.0
2007-12-24 02:50:00,0.99205,0.99215,0.99205,0.9921,47800000.0
2007-12-24 02:51:00,0.9924,0.9924,0.9922,0.9923,96699999.0
2007-12-24 02:52:00,0.9923,0.9923,0.9923,0.9923,12000000.0
2007-12-24 02:53:00,0.9923,0.9924,0.99215,0.9923,155500000.0
2007-12-24 02:54:00,0.9923,0.9923,0.9921,0.9921,29200000.0
2007-12-24 02:55:00,0.9922,0.9923,0.9922,0.9923,47700000.0
2007-12-24 02:56:00,0.99201,0.99207,0.9916,0.9916,57000000.0
2007-12-24 02:57:00,0.9921,0.9921,0.9921,0.9921,4000000.0
2007-12-24 02:58:00,0.99199,0.99204,0.99181,0.99194,39600000.0
2007-12-24 02:59:00,0.9923,0.9923,0.9922,0.9922,39500000.0
2007-12-24 03:00:00,0.99205,0.9923,0.99205,0.9922,50300000.0
2007-12-24 03:01:00,0.99176,0.99186,0.99175,0.99183,54300000.0
2007-12-24 03:02:00,0.9922,0.9922,0.992,0.992,30900000.0
2007-12-24 03:03:00,0.99195,0.99195,0.9913,0.99155,115300000.0
2007-12-24 03:04:00,0.99155,0.9916,0.99155,0.9916,37200000.0
2007-12-24 03:05:00,0.9916,0.9919,0.9916,0.9919,35800000.0
2007-12-24 03:06:00,0.9919,0.992,0.9919,0.992,7100000.0
2007-12-24 03:07:00,0.992,0.992,0.9915,0.9916,62200000.0
2007-12-24 03:08:00,0.9916,0.9916,0.9911,0.9912,159899998.0
2007-12-24 03:09:00,0.9912,0.9912,0.9911,0.9911,107299999.0
2007-12-24 03:10:00,0.99115,0.9912,0.99115,0.9912,16000000.0
2007-12-24 03:11:00,0.9912,0.9913,0.9912,0.9913,215600000.0
2007-12-24 03:12:00,0.9913,0.99135,0.9912,0.9912,121700001.0
2007-12-24 03:13:00,0.9913,0.9913,0.9912,0.9912,158200000.0
2007-12-24 03:14:00,0.9912,0.9913,0.9912,0.9913,125600000.0
2007-12-24 03:15:00,0.9914,0.9916,0.9914,0.9916,41600000.0
2007-12-24 03:16:00,0.9916,0.9916,0.9913,0.9913,108400000.0
2007-12-24 03:17:00,0.99111,0.99129,0.99107,0.99108,338100000.0
2007-12-24 03:18:00,0.99117,0.99125,0.99112,0.99117,128100000.0
2007-12-24 03:19:00,0.99125,0.99125,0.99125,0.99125,4000000.0
2007-12-24 03:20:00,0.99125,0.9915,0.99125,0.9915,78000000.0
2007-12-24 03:21:00,0.9915,0.9917,0.9915,0.9917,137900000.0
2007-12-24 03:22:00,0.9917,0.9917,0.9915,0.9916,118600000.0
2007-12-24 03:23:00,0.9916,0.9916,0.9916,0.9916,36600000.0
2007-12-24 03:24:00,0.9916,0.9916,0.9915,0.9916,17900000.0
2007-12-24 03:25:00,0.9916,0.9916,0.9915,0.9915,19600000.0
2007-12-24 03:26:00,0.9916,0.9916,0.9916,0.9916,16000000.0
2007-12-24 03:27:00,0.9916,0.9916,0.9916,0.9916,22200000.0
2007-12-24 03:28:00,0.9915,0.9916,0.9915,0.9916,20800000.0
2007-12-24 03:29:00,0.9916,0.9916,0.9916,0.9916,24000000.0
2007-12-24 03:30:00,0.9916,0.9916,0.9915,0.9916,25300000.0
2007-12-24 03:31:00,0.9913,0.99135,0.9913,0.9913,9200000.0
2007-12-24 03:32:00,0.99132,0.99132,0.99109,0.99125,11200000.0
2007-12-24 03:33:00,0.9913,0.9913,0.9913,0.9913,6400000.0
2007-12-24 03:34:00,0.9916,0.9916,0.9916,0.9916,29200000.0
2007-12-24 03:35:00,0.9915,0.9916,0.9915,0.9916,49900000.0
2007-12-24 03:36:00,0.9916,0.9916,0.9914,0.9914,31200000.0
2007-12-24 03:37:00,0.9915,0.9915,0.99135,0.9914,50500000.0
2007-12-24 03:38:00,0.9914,0.9914,0.9914,0.9914,8000000.0
2007-12-24 03:39:00,0.9914,0.9914,0.9914,0.9914,8000000.0
2007-12-24 03:40:00,0.9914,0.9914,0.9914,0.9914,24000000.0
2007-12-24 03:41:00,0.9914,0.9914,0.9914,0.9914,8000000.0
2007-12-24 03:42:00,0.9914,0.9914,0.9914,0.9914,8000000.0
2007-12-24 03:43:00,0.9914,0.9914,0.9913,0.9913,30400000.0
2007-12-24 03:44:00,0.9913,0.9913,0.9913,0.9913,8000000.0
2007-12-24 03:45:00,0.99105,0.99105,0.991,0.99105,68600000.0
2007-12-24 03:46:00,0.9913,0.9913,0.9913,0.9913,4000000.0
2007-12-24 03:47:00,0.9914,0.9914,0.9914,0.9914,51200000.0
2007-12-24 03:48:00,0.99125,0.9913,0.99125,0.99125,16800000.0
2007-12-24 03:49:00,0.99111,0.99111,0.9907,0.99092,279000000.0
2007-12-24 03:50:00,0.9914,0.9914,0.99125,0.9913,57200000.0
2007-12-24 03:51:00,0.9913,0.9913,0.9912,0.9912,72800000.0
2007-12-24 03:52:00,0.9911,0.99115,0.991,0.991,46400000.0
2007-12-24 03:53:00,0.9911,0.9911,0.991,0.9911,21000000.0
2007-12-24 03:54:00,0.9911,0.9912,0.991,0.9912,41700000.0
2007-12-24 03:55:00,0.9911,0.9911,0.9911,0.9911,7200000.0
2007-12-24 03:56:00,0.9911,0.9911,0.9911,0.9911,8300000.0
2007-12-24 03:57:00,0.99057,0.99077,0.99056,0.99067,68000000.0
2007-12-24 03:58:00,0.99105,0.9911,0.99105,0.9911,22400000.0
2007-12-24 03:59:00,0.99105,0.9913,0.99095,0.991,137200000.0
2007-12-24 04:00:00,0.991,0.991,0.9909,0.9909,134800000.0
2007-12-24 04:01:00,0.9909,0.991,0.9907,0.9907,163600000.0
2007-12-24 04:02:00,0.9907,0.9907,0.9907,0.9907,24400000.0
2007-12-24 04:03:00,0.9907,0.99085,0.9907,0.9908,70500000.0
2007-12-24 04:04:00,0.9908,0.9908,0.9907,0.9907,29700000.0
2007-12-24 04:05:00,0.9907,0.9907,0.9907,0.9907,4000000.0
2007-12-24 04:06:00,0.9907,0.9908,0.9906,0.9907,395800004.0
2007-12-24 04:07:00,0.9907,0.991,0.9907,0.9909,150000000.0
2007-12-24 04:08:00,0.9908,0.9911,0.9908,0.9908,178900000.0
2007-12-24 04:09:00,0.9908,0.9908,0.9907,0.9907,120200000.0
2007-12-24 04:10:00,0.9906,0.9906,0.9906,0.9906,8800000.0
2007-12-24 04:11:00,0.9907,0.9907,0.9907,0.9907,98400000.0
2007-12-24 04:12:00,0.9906,0.9908,0.9906,0.99065,139400000.0
2007-12-24 04:13:00,0.99065,0.9907,0.9905,0.9906,341800001.0
2007-12-24 04:14:00,0.9908,0.9908,0.9906,0.9906,15800000.0
2007-12-24 04:15:00,0.9905,0.9905,0.9905,0.9905,8000000.0
2007-12-24 04:16:00,0.99035,0.99053,0.99035,0.99047,123200000.0
2007-12-24 04:17:00,0.9905,0.9908,0.9905,0.9906,53000000.0
2007-12-24 04:18:00,0.99065,0.9907,0.99065,0.9907,3600000.0
2007-12-24 04:19:00,0.99055,0.99055,0.99055,0.99055,4000000.0
2007-12-24 04:20:00,0.9907,0.9907,0.9907,0.9907,8800000.0
2007-12-24 04:21:00,0.99047,0.99047,0.99047,0.99047,24000000.0
2007-12-24 04:22:00,0.9906,0.9908,0.9906,0.9908,1100000.0
2007-12-24 04:23:00,0.9907,0.9908,0.9907,0.9908,32600000.0
2007-12-24 04:24:00,0.9908,0.9908,0.9907,0.9908,104300000.0
2007-12-24 04:25:00,0.9908,0.9908,0.9907,0.9907,77300000.0
2007-12-24 04:26:00,0.99075,0.9908,0.9907,0.9907,25600000.0
2007-12-24 04:27:00,0.9907,0.9908,0.9906,0.9908,188100003.0
2007-12-24 04:28:00,0.99047,0.9906,0.99047,0.9906,64500000.0
2007-12-24 04:29:00,0.99054,0.99063,0.99049,0.99063,52000000.0
2007-12-24 04:30:00,0.9907,0.9909,0.9907,0.9909,23600000.0
2007-12-24 04:31:00,0.99062,0.99074,0.99062,0.99069,15900000.0
2007-12-24 04:32:00,0.9909,0.9909,0.9908,0.9908,76600000.0
2007-12-24 04:33:00,0.99085,0.9911,0.99085,0.9911,79500000.0
2007-12-24 04:34:00,0.9911,0.9911,0.9911,0.9911,200000.0
2007-12-24 04:35:00,0.9911,0.9911,0.9911,0.9911,2600000.0
2007-12-24 04:36:00,0.9911,0.9911,0.991,0.9911,69700000.0
2007-12-24 04:37:00,0.9911,0.9913,0.9911,0.9911,9400000.0
2007-12-24 04:38:00,0.9911,0.9911,0.9911,0.9911,1200000.0
2007-12-24 04:39:00,0.9909,0.9913,0.9909,0.991,68400000.0
2007-12-24 04:40:00,0.991,0.991,0.9909,0.991,90400000.0
2007-12-24 04:41:00,0.9909,0.9913,0.9909,0.991,70600000.0
2007-12-24 04:42:00,0.991,0.991,0.9909,0.9909,78800000.0
2007-12-24 04:43:00,0.9909,0.991,0.9909,0.991,62200000.0
2007-12-24 04:44:00,0.9909,0.9909,0.99085,0.99085,23200000.0
2007-12-24 04:45:00,0.99085,0.99085,0.99078,0.99078,28400000.0
2007-12-24 04:46:00,0.9908,0.99087,0.9908,0.99087,24000000.0
2007-12-24 04:47:00,0.99085,0.99145,0.99085,0.99145,91500000.0
2007-12-24 04:48:00,0.99145,0.9918,0.99145,0.9918,236300000.0
2007-12-24 04:49:00,0.9917,0.9918,0.9917,0.9918,831899993.0
2007-12-24 04:50:00,0.9918,0.9919,0.9918,0.9919,332500000.0
2007-12-24 04:51:00,0.9919,0.9919,0.99185,0.99185,64500000.0
2007-12-24 04:52:00,0.9919,0.9919,0.9919,0.9919,4000000.0
2007-12-24 04:53:00,0.99185,0.9919,0.9918,0.9918,68400000.0
2007-12-24 04:54:00,0.9918,0.9919,0.9917,0.9918,220300001.0
2007-12-24 04:55:00,0.9918,0.9918,0.9918,0.9918,63200000.0
2007-12-24 04:56:00,0.9918,0.9919,0.9917,0.9918,92900000.0
2007-12-24 04:57:00,0.9918,0.9918,0.9918,0.9918,55900000.0
2007-12-24 04:58:00,0.9919,0.9919,0.9919,0.9919,25100000.0
2007-12-24 04:59:00,0.9919,0.9919,0.99175,0.9918,38000000.0
2007-12-24 05:00:00,0.9918,0.9918,0.99165,0.99165,55200000.0
2007-12-24 05:01:00,0.99165,0.9922,0.99165,0.992,181000000.0
2007-12-24 05:02:00,0.992,0.992,0.9919,0.992,48600000.0
2007-12-24 05:03:00,0.992,0.9921,0.992,0.9921,64300000.0
2007-12-24 05:04:00,0.9921,0.9921,0.9921,0.9921,32000000.0
2007-12-24 05:05:00,0.992,0.9921,0.992,0.9921,38100000.0
2007-12-24 05:06:00,0.99195,0.9921,0.99195,0.9921,129000000.0
2007-12-24 05:07:00,0.992,0.9921,0.992,0.9921,50400000.0
2007-12-24 05:08:00,0.9921,0.9927,0.9921,0.9927,441700000.0
2007-12-24 05:09:00,0.9927,0.9928,0.9926,0.9928,522699998.0
2007-12-24 05:10:00,0.9928,0.993,0.9928,0.9929,255100000.0
2007-12-24 05:11:00,0.9929,0.993,0.9928,0.99295,205800000.0
2007-12-24 05:12:00,0.99295,0.993,0.99215,0.9922,542999999.0
2007-12-24 05:13:00,0.99189,0.99194,0.99179,0.99194,10600000.0
2007-12-24 05:14:00,0.99215,0.99215,0.99215,0.99215,16000000.0
2007-12-24 05:15:00,0.99215,0.9924,0.99215,0.9924,10800000.0
2007-12-24 05:16:00,0.9924,0.9924,0.9922,0.9922,4200000.0
2007-12-24 05:17:00,0.99215,0.9922,0.99215,0.9922,60900000.0
2007-12-24 05:18:00,0.99215,0.99215,0.99215,0.99215,4000000.0
2007-12-24 05:19:00,0.99218,0.99218,0.99212,0.99218,176800000.0
2007-12-24 05:20:00,0.99195,0.9921,0.99195,0.99198,40000000.0
2007-12-24 05:21:00,0.99205,0.99225,0.99187,0.99187,627200000.0
2007-12-24 05:22:00,0.99215,0.99215,0.99215,0.99215,4000000.0
2007-12-24 05:23:00,0.99215,0.9922,0.99192,0.99215,239499999.0
2007-12-24 05:24:00,0.99215,0.99228,0.99205,0.9921,363299999.0
2007-12-24 05:25:00,0.99215,0.9924,0.99215,0.9924,20600000.0
2007-12-24 05:26:00,0.99215,0.99215,0.99215,0.99215,4000000.0
2007-12-24 05:27:00,0.99222,0.99228,0.99212,0.99228,181000000.0
2007-12-24 05:28:00,0.9922,0.9924,0.99215,0.9924,15200000.0
2007-12-24 05:29:00,0.99235,0.9925,0.99235,0.9925,8400000.0
2007-12-24 05:30:00,0.9923,0.9925,0.9923,0.9925,10400000.0
2007-12-24 05:31:00,0.9924,0.9924,0.99215,0.9924,65700000.0
2007-12-24 05:32:00,0.99215,0.9924,0.99215,0.9922,10600000.0
2007-12-24 05:33:00,0.9922,0.9922,0.9922,0.9922,800000.0
2007-12-24 05:34:00,0.99221,0.99227,0.99219,0.99219,22400000.0
2007-12-24 05:35:00,0.9921,0.9922,0.9921,0.9921,15200000.0
2007-12-24 05:36:00,0.9921,0.9922,0.9921,0.9921,20900000.0
2007-12-24 05:37:00,0.99215,0.99215,0.99185,0.99188,221300000.0
2007-12-24 05:38:00,0.9921,0.9921,0.9921,0.9921,8000000.0
2007-12-24 05:39:00,0.99233,0.99233,0.99197,0.99197,78400000.0
2007-12-24 05:40:00,0.9921,0.9921,0.9921,0.9921,4000000.0
2007-12-24 05:41:00,0.99212,0.99223,0.99196,0.99196,27100000.0
2007-12-24 05:42:00,0.9922,0.9922,0.9922,0.9922,10800000.0
2007-12-24 05:43:00,0.99203,0.99217,0.99197,0.99217,14400000.0
2007-12-24 05:44:00,0.9921,0.9922,0.9921,0.9922,65200000.0
2007-12-24 05:45:00,0.99193,0.99201,0.99189,0.99196,60500000.0
2007-12-24 05:46:00,0.99203,0.99203,0.99187,0.99203,66400000.0
2007-12-24 05:47:00,0.9921,0.9921,0.9921,0.9921,4000000.0
2007-12-24 05:48:00,0.9921,0.9922,0.9921,0.9922,39800000.0
2007-12-24 05:49:00,0.9922,0.9922,0.9922,0.9922,10900000.0
2007-12-24 05:50:00,0.99193,0.99197,0.99172,0.99174,408300002.0
2007-12-24 05:51:00,0.992,0.99212,0.99177,0.99185,400900002.0
2007-12-24 05:52:00,0.99185,0.9919,0.99163,0.99189,258200000.0
2007-12-24 05:53:00,0.9921,0.9922,0.9921,0.9922,6800000.0
2007-12-24 05:54:00,0.992,0.9922,0.992,0.992,50100000.0
2007-12-24 05:55:00,0.992,0.992,0.99195,0.99195,19100000.0
2007-12-24 05:56:00,0.992,0.992,0.992,0.992,4600000.0
2007-12-24 05:57:00,0.9921,0.9921,0.9921,0.9921,2400000.0
2007-12-24 05:58:00,0.992,0.992,0.99175,0.99175,44600000.0
2007-12-24 05:59:00,0.99175,0.9919,0.9916,0.9919,23600000.0
2007-12-24 06:00:00,0.9919,0.9919,0.9919,0.9919,1800000.0
2007-12-24 06:01:00,0.9917,0.9917,0.9917,0.9917,16700000.0
2007-12-24 06:02:00,0.9917,0.9917,0.9917,0.9917,10600000.0
2007-12-24 06:03:00,0.9918,0.9918,0.9918,0.9918,7700000.0
2007-12-24 06:04:00,0.9917,0.9917,0.9917,0.9917,22700000.0
2007-12-24 06:05:00,0.9918,0.9918,0.9917,0.9917,87800000.0
2007-12-24 06:06:00,0.99138,0.99158,0.99132,0.99157,467500000.0
2007-12-24 06:07:00,0.99157,0.99167,0.99154,0.99163,368300000.0
2007-12-24 06:08:00,0.99157,0.99163,0.99156,0.99163,116100000.0
2007-12-24 06:09:00,0.99159,0.99171,0.99159,0.99164,190400000.0
2007-12-24 06:10:00,0.99163,0.99164,0.99149,0.99162,303900000.0
2007-12-24 06:11:00,0.9916,0.99165,0.99152,0.99162,99400000.0
2007-12-24 06:12:00,0.9915,0.9915,0.9915,0.9915,4000000.0
2007-12-24 06:13:00,0.9917,0.9917,0.9917,0.9917,4800000.0
2007-12-24 06:14:00,0.9916,0.9917,0.99155,0.99165,99800000.0
2007-12-24 06:15:00,0.9916,0.99172,0.99158,0.99158,184500000.0
2007-12-24 06:16:00,0.9917,0.9917,0.9917,0.9917,4800000.0
2007-12-24 06:17:00,0.99159,0.99176,0.9915,0.99165,306700000.0
2007-12-24 06:18:00,0.99165,0.9917,0.99155,0.99155,361700000.0
2007-12-24 06:19:00,0.99155,0.99175,0.99155,0.99165,125700000.0
2007-12-24 06:20:00,0.99159,0.99163,0.99151,0.99163,144400000.0
2007-12-24 06:21:00,0.99162,0.99175,0.99162,0.99175,91800000.0
2007-12-24 06:22:00,0.9917,0.9917,0.9917,0.9917,4800000.0
2007-12-24 06:23:00,0.9917,0.9917,0.9915,0.99165,60500000.0
2007-12-24 06:24:00,0.9915,0.99172,0.99143,0.99143,89200000.0
2007-12-24 06:25:00,0.99165,0.99169,0.99154,0.99154,134000000.0
2007-12-24 06:26:00,0.9917,0.9917,0.9917,0.9917,9600000.0
2007-12-24 06:27:00,0.9917,0.9917,0.99165,0.99165,20000000.0
2007-12-24 06:28:00,0.9917,0.9917,0.9917,0.9917,12000000.0
2007-12-24 06:29:00,0.9917,0.9917,0.99165,0.9917,29600000.0
2007-12-24 06:30:00,0.99165,0.99165,0.99165,0.99165,4800000.0
2007-12-24 06:31:00,0.99165,0.99165,0.99165,0.99165,4000000.0
2007-12-24 06:32:00,0.99167,0.99167,0.9916,0.9916,28000000.0
2007-12-24 06:33:00,0.99162,0.99162,0.99162,0.99162,92000000.0
2007-12-24 06:34:00,0.9917,0.9917,0.99165,0.99165,5600000.0
2007-12-24 06:35:00,0.99175,0.9919,0.99175,0.9919,5000000.0
2007-12-24 06:36:00,0.99185,0.992,0.99185,0.992,4000000.0
2007-12-24 06:37:00,0.9919,0.9921,0.9918,0.9918,26100000.0
2007-12-24 06:38:00,0.99165,0.99167,0.99161,0.99167,33000000.0
2007-12-24 06:39:00,0.9918,0.9921,0.9918,0.9921,18800000.0
2007-12-24 06:40:00,0.99195,0.992,0.9918,0.9919,50000000.0
2007-12-24 06:41:00,0.9919,0.9919,0.9919,0.9919,500000.0
2007-12-24 06:42:00,0.99174,0.99174,0.99144,0.99154,44300000.0
2007-12-24 06:43:00,0.99165,0.99172,0.99165,0.99172,86600000.0
2007-12-24 06:44:00,0.99168,0.9917,0.99158,0.99168,76900000.0
2007-12-24 06:45:00,0.99165,0.9917,0.99165,0.9917,42873119.0
2007-12-24 06:46:00,0.9919,0.9919,0.9919,0.9919,11200000.0
2007-12-24 06:47:00,0.99149,0.99175,0.99149,0.99175,6200000.0
2007-12-24 06:48:00,0.9919,0.992,0.9918,0.9918,27800000.0
2007-12-24 06:49:00,0.99185,0.9919,0.99185,0.9919,14000000.0
2007-12-24 06:50:00,0.9919,0.9919,0.9918,0.9918,21600000.0
2007-12-24 06:51:00,0.9916,0.99161,0.99153,0.99154,347900000.0
2007-12-24 06:52:00,0.99162,0.99168,0.99162,0.99168,22200000.0
2007-12-24 06:53:00,0.9918,0.9918,0.9918,0.9918,12400000.0
2007-12-24 06:54:00,0.9917,0.9917,0.9917,0.9917,800000.0
2007-12-24 06:55:00,0.9916,0.9917,0.9916,0.9917,13200000.0
2007-12-24 06:56:00,0.99148,0.99154,0.99118,0.99152,29100000.0
2007-12-24 06:57:00,0.9915,0.9915,0.9915,0.9915,4000000.0
2007-12-24 06:58:00,0.9917,0.9918,0.9917,0.9918,21800000.0
2007-12-24 06:59:00,0.9918,0.9918,0.9917,0.9918,14500000.0
2007-12-24 07:00:00,0.99156,0.99157,0.99144,0.99152,162500000.0
2007-12-24 07:01:00,0.99149,0.99158,0.99141,0.99141,35900000.0
2007-12-24 07:02:00,0.99155,0.99155,0.99143,0.9915,18400000.0
2007-12-24 07:03:00,0.99159,0.99159,0.99147,0.99147,79400000.0
2007-12-24 07:04:00,0.99155,0.99155,0.99145,0.99148,159200000.0
2007-12-24 07:05:00,0.9917,0.9917,0.9917,0.9917,4800000.0
2007-12-24 07:06:00,0.99155,0.9916,0.9915,0.9915,90400000.0
2007-12-24 07:07:00,0.99145,0.99165,0.99132,0.99165,250900000.0
2007-12-24 07:08:00,0.99175,0.9918,0.99175,0.9918,13600000.0
2007-12-24 07:09:00,0.9916,0.99168,0.99158,0.99162,63200000.0
2007-12-24 07:10:00,0.99155,0.99172,0.99155,0.99162,46400000.0
2007-12-24 07:11:00,0.9917,0.9917,0.9917,0.9917,8600000.0
2007-12-24 07:12:00,0.9915,0.99174,0.99148,0.99148,123900000.0
2007-12-24 07:13:00,0.9918,0.9918,0.9917,0.9917,16800000.0
2007-12-24 07:14:00,0.9917,0.9918,0.9917,0.9918,5400000.0
2007-12-24 07:15:00,0.9918,0.9919,0.9918,0.9918,7000000.0
2007-12-24 07:16:00,0.99149,0.99169,0.99137,0.9916,72500000.0
2007-12-24 07:17:00,0.9917,0.9917,0.9917,0.9917,1600000.0
2007-12-24 07:18:00,0.9917,0.9917,0.9917,0.9917,1600000.0
2007-12-24 07:19:00,0.9917,0.9917,0.9917,0.9917,800000.0
2007-12-24 07:20:00,0.99156,0.99163,0.99148,0.99163,40000000.0
2007-12-24 07:21:00,0.99153,0.99156,0.99143,0.99147,140400000.0
2007-12-24 07:22:00,0.9917,0.9917,0.9917,0.9917,1600000.0
2007-12-24 07:23:00,0.99175,0.99175,0.99175,0.99175,800000.0
2007-12-24 07:24:00,0.99163,0.99166,0.99155,0.9916,577800000.0
2007-12-24 07:25:00,0.99175,0.99175,0.99175,0.99175,1600000.0
2007-12-24 07:26:00,0.99175,0.99175,0.9917,0.9917,6400000.0
2007-12-24 07:27:00,0.9917,0.9918,0.9916,0.9918,42100000.0
2007-12-24 07:28:00,0.9915,0.99155,0.99148,0.99155,138100000.0
2007-12-24 07:29:00,0.99148,0.9916,0.99145,0.99155,283300000.0
2007-12-24 07:30:00,0.9918,0.9919,0.9918,0.9919,12400000.0
2007-12-24 07:31:00,0.99175,0.9919,0.99175,0.9918,10100000.0
2007-12-24 07:32:00,0.99155,0.9917,0.99155,0.9916,135200000.0
2007-12-24 07:33:00,0.99175,0.99175,0.99175,0.99175,4000000.0
2007-12-24 07:34:00,0.99175,0.99175,0.99175,0.99175,4000000.0
2007-12-24 07:35:00,0.99175,0.99187,0.99152,0.99162,39200000.0
2007-12-24 07:36:00,0.99175,0.99175,0.99175,0.99175,8000000.0
2007-12-24 07:37:00,0.9914,0.99165,0.9914,0.99155,101100001.0
2007-12-24 07:38:00,0.99165,0.99175,0.99158,0.9916,159000000.0
2007-12-24 07:39:00,0.99175,0.99175,0.99175,0.99175,8000000.0
2007-12-24 07:40:00,0.99175,0.99175,0.99175,0.99175,10100000.0
2007-12-24 07:41:00,0.99165,0.99165,0.9915,0.99165,142800000.0
2007-12-24 07:42:00,0.99155,0.99166,0.99148,0.99155,191700000.0
2007-12-24 07:43:00,0.99175,0.99175,0.99175,0.99175,8000000.0
2007-12-24 07:44:00,0.9919,0.9919,0.9919,0.9919,32000000.0
2007-12-24 07:45:00,0.99205,0.99205,0.99205,0.99205,400000.0
2007-12-24 07:46:00,0.99176,0.99191,0.9915,0.99151,90000000.0
2007-12-24 07:47:00,0.99205,0.99205,0.9918,0.9918,6000000.0
2007-12-24 07:48:00,0.99195,0.9921,0.99195,0.9921,11500000.0
2007-12-24 07:49:00,0.99163,0.99183,0.99161,0.99181,100800000.0
2007-12-24 07:50:00,0.9921,0.99215,0.9921,0.99215,19800000.0
2007-12-24 07:51:00,0.99215,0.99215,0.99215,0.99215,49100000.0
2007-12-24 07:52:00,0.99215,0.99215,0.9918,0.99215,51699999.0
2007-12-24 07:53:00,0.99215,0.99215,0.99215,0.99215,9600000.0
2007-12-24 07:54:00,0.99215,0.99215,0.99215,0.99215,400000.0
2007-12-24 07:55:00,0.99215,0.99215,0.99215,0.99215,4100000.0
2007-12-24 07:56:00,0.99215,0.99215,0.99215,0.99215,16300000.0
2007-12-24 07:57:00,0.99144,0.99159,0.99139,0.9915,119700000.0
2007-12-24 07:58:00,0.99155,0.99155,0.99145,0.9915,143700000.0
2007-12-24 07:59:00,0.99215,0.99215,0.99215,0.99215,22400000.0
2007-12-24 08:00:00,0.99215,0.99215,0.99215,0.99215,125400000.0
2007-12-24 08:01:00,0.99215,0.99215,0.9917,0.99215,30299999.0
2007-12-24 08:02:00,0.99145,0.99159,0.99135,0.99155,113000000.0
2007-12-24 08:03:00,0.99132,0.99188,0.99132,0.99156,93700000.0
2007-12-24 08:04:00,0.9917,0.9917,0.9917,0.9917,5800000.0
2007-12-24 08:05:00,0.9917,0.9917,0.9917,0.9917,18300000.0
2007-12-24 08:06:00,0.99154,0.99157,0.99149,0.9915,121300000.0
2007-12-24 08:07:00,0.9917,0.9917,0.9917,0.9917,12200000.0
2007-12-24 08:08:00,0.9919,0.9919,0.9918,0.9918,21000000.0
2007-12-24 08:09:00,0.99175,0.99175,0.99175,0.99175,7200000.0
2007-12-24 08:10:00,0.99162,0.99175,0.99143,0.99148,311700000.0
2007-12-24 08:11:00,0.99175,0.99175,0.99175,0.99175,4000000.0
2007-12-24 08:12:00,0.99175,0.9918,0.99175,0.9918,53100000.0
2007-12-24 08:13:00,0.99155,0.99171,0.99153,0.99154,298000000.0
2007-12-24 08:14:00,0.9918,0.9918,0.9918,0.9918,6000000.0
2007-12-24 08:15:00,0.99165,0.99165,0.9915,0.9916,264700000.0
2007-12-24 08:16:00,0.9918,0.9919,0.9918,0.99185,6800000.0
2007-12-24 08:17:00,0.9918,0.9918,0.99175,0.99175,16800000.0
2007-12-24 08:18:00,0.99173,0.99173,0.99148,0.99157,286100000.0
2007-12-24 08:19:00,0.99175,0.99175,0.9917,0.99175,31500000.0
2007-12-24 08:20:00,0.99175,0.9918,0.99175,0.9918,3200000.0
2007-12-24 08:21:00,0.9917,0.9918,0.9917,0.9918,10400000.0
2007-12-24 08:22:00,0.9918,0.9919,0.9918,0.9919,12000000.0
2007-12-24 08:23:00,0.99153,0.99174,0.99153,0.99174,48400000.0
2007-12-24 08:24:00,0.99171,0.99177,0.99155,0.99167,78000000.0
2007-12-24 08:25:00,0.99185,0.9919,0.9918,0.9919,13600000.0
2007-12-24 08:26:00,0.99172,0.99177,0.99172,0.99174,4300000.0
2007-12-24 08:27:00,0.99185,0.992,0.99185,0.992,74100000.0
2007-12-24 08:28:00,0.992,0.992,0.9919,0.9919,22400000.0
2007-12-24 08:29:00,0.992,0.992,0.9919,0.9919,24700000.0
2007-12-24 08:30:00,0.99171,0.99171,0.99144,0.9917,158400000.0
2007-12-24 08:31:00,0.99176,0.99184,0.99167,0.99183,223400000.0
2007-12-24 08:32:00,0.99185,0.99185,0.99175,0.99185,233000000.0
2007-12-24 08:33:00,0.99185,0.9919,0.9918,0.9919,82800000.0
2007-12-24 08:34:00,0.9919,0.9919,0.9919,0.9919,8000000.0
2007-12-24 08:35:00,0.9919,0.9919,0.9919,0.9919,8000000.0
2007-12-24 08:36:00,0.9919,0.992,0.9918,0.9919,64700000.0
2007-12-24 08:37:00,0.9919,0.992,0.9919,0.992,53200000.0
2007-12-24 08:38:00,0.992,0.992,0.99185,0.9919,48500000.0
2007-12-24 08:39:00,0.9919,0.9919,0.9917,0.9917,77100000.0
2007-12-24 08:40:00,0.99175,0.9918,0.9917,0.9918,239700000.0
2007-12-24 08:41:00,0.9918,0.9919,0.99175,0.9919,92700000.0
2007-12-24 08:42:00,0.9919,0.9924,0.9919,0.9924,92500000.0
2007-12-24 08:43:00,0.9924,0.9924,0.9921,0.9924,357200000.0
2007-12-24 08:44:00,0.99225,0.9926,0.99225,0.9925,506900009.0
2007-12-24 08:45:00,0.9926,0.9928,0.99255,0.9928,141500000.0
2007-12-24 08:46:00,0.9928,0.9928,0.9928,0.9928,43600000.0
2007-12-24 08:47:00,0.99255,0.99261,0.9924,0.9926,203200000.0
2007-12-24 08:48:00,0.9925,0.99275,0.99243,0.99261,424200000.0
2007-12-24 08:49:00,0.99267,0.99285,0.99259,0.99268,659400000.0
2007-12-24 08:50:00,0.9927,0.9934,0.9927,0.9934,115900000.0
2007-12-24 08:51:00,0.9934,0.9934,0.9927,0.9927,528200004.0
2007-12-24 08:52:00,0.9927,0.9928,0.9924,0.9924,618100001.0
2007-12-24 08:53:00,0.9924,0.9924,0.9917,0.9917,130500000.0
2007-12-24 08:54:00,0.9917,0.9918,0.9917,0.9917,240400000.0
2007-12-24 08:55:00,0.9917,0.9917,0.9911,0.9911,173300000.0
2007-12-24 08:56:00,0.9911,0.9911,0.9911,0.9911,45200000.0
2007-12-24 08:57:00,0.991,0.9918,0.991,0.99125,369000000.0
2007-12-24 08:58:00,0.99125,0.9918,0.9911,0.9916,461900000.0
2007-12-24 08:59:00,0.9916,0.9916,0.9915,0.99155,16800000.0
2007-12-24 09:00:00,0.9916,0.9916,0.9915,0.9916,102900000.0
2007-12-24 09:01:00,0.9915,0.99165,0.9915,0.99155,130000000.0
2007-12-24 09:02:00,0.99155,0.9926,0.9915,0.99205,514800000.0
2007-12-24 09:03:00,0.99195,0.99218,0.99186,0.992,80600000.0
2007-12-24 09:04:00,0.992,0.99205,0.9918,0.9918,134500000.0
2007-12-24 09:05:00,0.9918,0.99185,0.9918,0.99185,36400000.0
2007-12-24 09:06:00,0.99177,0.9918,0.99169,0.9918,9450000.0
2007-12-24 09:07:00,0.99185,0.9919,0.9918,0.9918,21200000.0
2007-12-24 09:08:00,0.9919,0.9919,0.99175,0.99175,41500000.0
2007-12-24 09:09:00,0.99175,0.9919,0.9917,0.9917,85600000.0
2007-12-24 09:10:00,0.9917,0.99172,0.99147,0.99155,29700000.0
2007-12-24 09:11:00,0.9917,0.9919,0.9917,0.9919,64000000.0
2007-12-24 09:12:00,0.9919,0.9919,0.9919,0.9919,4000000.0
2007-12-24 09:13:00,0.9918,0.99215,0.9918,0.9919,147400001.0
2007-12-24 09:14:00,0.9919,0.99205,0.9919,0.99205,44800000.0
2007-12-24 09:15:00,0.99205,0.99205,0.99205,0.99205,4000000.0
2007-12-24 09:16:00,0.99188,0.99188,0.99167,0.99167,61600000.0
2007-12-24 09:17:00,0.9922,0.9922,0.9922,0.9922,1400000.0
2007-12-24 09:18:00,0.9923,0.9923,0.99195,0.99195,254300000.0
2007-12-24 09:19:00,0.992,0.9924,0.99175,0.9924,190900000.0
2007-12-24 09:20:00,0.99225,0.9923,0.99225,0.9923,16000000.0
2007-12-24 09:21:00,0.9923,0.9923,0.9923,0.9923,4000000.0
2007-12-24 09:22:00,0.9923,0.9925,0.9923,0.99245,7300000.0
2007-12-24 09:23:00,0.99225,0.99245,0.99195,0.99215,110000000.0
2007-12-24 09:24:00,0.99215,0.99215,0.9921,0.9921,4200000.0
2007-12-24 09:25:00,0.99235,0.9924,0.99215,0.99225,115600000.0
2007-12-24 09:26:00,0.99165,0.99203,0.99165,0.99203,61600000.0
2007-12-24 09:27:00,0.99225,0.9923,0.99225,0.99225,14800000.0
2007-12-24 09:28:00,0.9923,0.9924,0.9923,0.9924,32400000.0
2007-12-24 09:29:00,0.9924,0.9927,0.9923,0.9927,119000000.0
2007-12-24 09:30:00,0.9927,0.99275,0.99255,0.9927,36600000.0
2007-12-24 09:31:00,0.99265,0.99265,0.99235,0.99245,146700000.0
2007-12-24 09:32:00,0.99245,0.9927,0.99235,0.99265,40100000.0
2007-12-24 09:33:00,0.9927,0.9927,0.9924,0.9924,1600000.0
2007-12-24 09:34:00,0.9924,0.9924,0.9923,0.9923,68500000.0
2007-12-24 09:35:00,0.99225,0.9924,0.99225,0.9923,33400000.0
2007-12-24 09:36:00,0.9923,0.9923,0.99225,0.99225,70600000.0
2007-12-24 09:37:00,0.99225,0.9923,0.99225,0.9923,29800000.0
2007-12-24 09:38:00,0.9923,0.9923,0.99225,0.99225,25000000.0
2007-12-24 09:39:00,0.99225,0.99225,0.99205,0.99205,8800000.0
2007-12-24 09:40:00,0.9923,0.9923,0.99225,0.99225,22000000.0
2007-12-24 09:41:00,0.9924,0.9924,0.9924,0.9924,2800000.0
2007-12-24 09:42:00,0.99235,0.99235,0.9919,0.9919,253600000.0
2007-12-24 09:43:00,0.9919,0.9919,0.9919,0.9919,2400000.0
2007-12-24 09:44:00,0.9919,0.9919,0.99185,0.99185,36300000.0
2007-12-24 09:45:00,0.9919,0.9919,0.9917,0.99175,29400000.0
2007-12-24 09:46:00,0.99175,0.9918,0.99175,0.9918,4000000.0
2007-12-24 09:47:00,0.99185,0.99205,0.99185,0.99195,197200000.0
2007-12-24 09:48:00,0.992,0.99225,0.99195,0.99225,189800000.0
2007-12-24 09:49:00,0.9921,0.99225,0.9921,0.99225,259000002.0
2007-12-24 09:50:00,0.99225,0.99235,0.99205,0.99215,242400007.0
2007-12-24 09:51:00,0.9922,0.9922,0.9922,0.9922,9900000.0
2007-12-24 09:52:00,0.99235,0.99235,0.99225,0.99225,16800000.0
2007-12-24 09:53:00,0.9922,0.9922,0.9922,0.9922,5900000.0
2007-12-24 09:54:00,0.99197,0.99211,0.99197,0.99199,142300000.0
2007-12-24 09:55:00,0.99215,0.99215,0.99215,0.99215,34200000.0
2007-12-24 09:56:00,0.9922,0.9922,0.9922,0.9922,5500000.0
2007-12-24 09:57:00,0.99215,0.99215,0.99215,0.99215,24800000.0
2007-12-24 09:58:00,0.99215,0.99215,0.99215,0.99215,22400000.0
2007-12-24 09:59:00,0.99215,0.9922,0.99215,0.99215,9000000.0
2007-12-24 10:00:00,0.99215,0.99215,0.99215,0.99215,600000.0
2007-12-24 10:01:00,0.99215,0.99215,0.99215,0.99215,24000000.0
2007-12-24 10:02:00,0.99215,0.99215,0.99215,0.99215,5600000.0
2007-12-24 10:03:00,0.9917,0.99205,0.9917,0.9919,468750000.0
2007-12-24 10:04:00,0.99215,0.99215,0.99215,0.99215,8100000.0
2007-12-24 10:05:00,0.99215,0.99215,0.99215,0.99215,38400000.0
2007-12-24 10:06:00,0.992,0.99205,0.99195,0.992,25100000.0
2007-12-24 10:07:00,0.99185,0.99205,0.99185,0.992,20100000.0
2007-12-24 10:08:00,0.99205,0.99215,0.99205,0.99215,32000000.0
2007-12-24 10:09:00,0.99215,0.99215,0.99215,0.99215,300000.0
2007-12-24 10:10:00,0.99215,0.99215,0.99215,0.99215,600000.0
2007-12-24 10:11:00,0.99192,0.99209,0.99184,0.99188,184300000.0
2007-12-24 10:12:00,0.99205,0.99215,0.99205,0.99205,663500000.0
2007-12-24 10:13:00,0.99205,0.9921,0.99195,0.9921,777700000.0
2007-12-24 10:14:00,0.9921,0.9921,0.99205,0.99205,748800000.0
2007-12-24 10:15:00,0.99205,0.99225,0.99195,0.9922,1030600000.0
2007-12-24 10:16:00,0.9922,0.9922,0.99195,0.9922,1063300000.0
2007-12-24 10:17:00,0.9911,0.9912,0.9906,0.9907,249200000.0
2007-12-24 10:18:00,0.99215,0.99215,0.9919,0.9921,249200000.0
2007-12-24 10:19:00,0.99205,0.9921,0.9919,0.99205,753700000.0
2007-12-24 10:20:00,0.99205,0.99205,0.9919,0.99205,631700000.0
2007-12-24 10:21:00,0.99205,0.9921,0.99195,0.99205,729100000.0
2007-12-24 10:22:00,0.99205,0.99205,0.99195,0.99205,642300000.0
2007-12-24 10:23:00,0.99205,0.99205,0.99195,0.99205,860100000.0
2007-12-24 10:24:00,0.99205,0.99205,0.99195,0.99205,630100000.0
2007-12-24 10:25:00,0.99205,0.9921,0.99205,0.99205,570400000.0
2007-12-24 10:26:00,0.99205,0.99205,0.9919,0.99205,680800000.0
2007-12-24 10:27:00,0.9919,0.99205,0.99185,0.9919,767200000.0
2007-12-24 10:28:00,0.9919,0.99205,0.9918,0.99195,726299999.0
2007-12-24 10:29:00,0.99195,0.992,0.99195,0.99195,214400000.0
2007-12-24 10:30:00,0.99195,0.99215,0.9918,0.99205,202700000.0
2007-12-24 10:31:00,0.9919,0.9922,0.9919,0.99215,290000000.0
2007-12-24 10:32:00,0.99215,0.9922,0.99145,0.99145,162700000.0
2007-12-24 10:33:00,0.99155,0.99175,0.9914,0.9916,152300002.0
2007-12-24 10:34:00,0.9916,0.9916,0.99135,0.99145,479100000.0
2007-12-24 10:35:00,0.99145,0.99155,0.9914,0.9915,939599990.0
2007-12-24 10:36:00,0.99155,0.9921,0.99155,0.99205,235000000.0
2007-12-24 10:37:00,0.99205,0.99205,0.99205,0.99205,36800000.0
2007-12-24 10:38:00,0.99205,0.99205,0.99205,0.99205,4000000.0
2007-12-24 10:39:00,0.99185,0.992,0.9918,0.99195,234600000.0
2007-12-24 10:40:00,0.99205,0.9922,0.99205,0.9922,27100000.0
2007-12-24 10:41:00,0.9922,0.9922,0.99215,0.99215,26800000.0
2007-12-24 10:42:00,0.99215,0.99215,0.99215,0.99215,4000000.0
2007-12-24 10:43:00,0.99215,0.99215,0.9921,0.9921,13700000.0
2007-12-24 10:44:00,0.99205,0.9921,0.99205,0.99205,78400000.0
2007-12-24 10:45:00,0.99195,0.99195,0.9918,0.99195,313900001.0
2007-12-24 10:46:00,0.99205,0.9922,0.99205,0.9922,19200000.0
2007-12-24 10:47:00,0.9922,0.9922,0.99205,0.99205,151000000.0
2007-12-24 10:48:00,0.99215,0.9922,0.99205,0.99205,98200000.0
2007-12-24 10:49:00,0.9921,0.9923,0.9921,0.99225,41800000.0
2007-12-24 10:50:00,0.9922,0.99225,0.99215,0.99225,9600000.0
2007-12-24 10:51:00,0.9922,0.9922,0.99215,0.99215,13300000.0
2007-12-24 10:52:00,0.99215,0.99225,0.99215,0.99225,69600000.0
2007-12-24 10:53:00,0.99225,0.99255,0.99215,0.9923,332600000.0
2007-12-24 10:54:00,0.9922,0.9922,0.99215,0.99215,22800000.0
2007-12-24 10:55:00,0.99205,0.99205,0.99205,0.99205,122100000.0
2007-12-24 10:56:00,0.9921,0.9921,0.9921,0.9921,6000000.0
2007-12-24 10:57:00,0.99177,0.99217,0.99177,0.99181,412500000.0
2007-12-24 10:58:00,0.992,0.992,0.992,0.992,32000000.0
2007-12-24 10:59:00,0.992,0.9921,0.992,0.992,73800000.0
2007-12-24 11:00:00,0.992,0.99205,0.99175,0.99195,109999998.0
2007-12-24 11:01:00,0.992,0.992,0.992,0.992,20000000.0
2007-12-24 11:02:00,0.992,0.992,0.99195,0.99195,36900000.0
2007-12-24 11:03:00,0.99195,0.992,0.9918,0.9919,115800000.0
2007-12-24 11:04:00,0.9919,0.9919,0.9918,0.9918,38600000.0
2007-12-24 11:05:00,0.99175,0.99195,0.99175,0.99185,81300000.0
2007-12-24 11:06:00,0.99175,0.9918,0.9912,0.99155,185200000.0
2007-12-24 11:07:00,0.99155,0.99155,0.99085,0.991,299200000.0
2007-12-24 11:08:00,0.99095,0.9911,0.99075,0.99095,240600000.0
2007-12-24 11:09:00,0.99095,0.9912,0.99095,0.9911,123200000.0
2007-12-24 11:10:00,0.9911,0.9911,0.99085,0.99085,77400000.0
2007-12-24 11:11:00,0.9908,0.991,0.9908,0.9909,201500000.0
2007-12-24 11:12:00,0.9909,0.9909,0.9906,0.99065,134800000.0
2007-12-24 11:13:00,0.9907,0.9907,0.9907,0.9907,8200000.0
2007-12-24 11:14:00,0.9907,0.9907,0.99065,0.9907,66300000.0
2007-12-24 11:15:00,0.9907,0.9908,0.9906,0.9906,107900001.0
2007-12-24 11:16:00,0.9906,0.99095,0.9906,0.99095,94400000.0
2007-12-24 11:17:00,0.99095,0.99105,0.99055,0.9907,275300000.0
2007-12-24 11:18:00,0.9907,0.99095,0.99055,0.9908,336399996.0
2007-12-24 11:19:00,0.9908,0.99095,0.9908,0.9909,160200000.0
2007-12-24 11:20:00,0.9909,0.99095,0.99085,0.9909,50400000.0
2007-12-24 11:21:00,0.991,0.991,0.99075,0.99085,36300000.0
2007-12-24 11:22:00,0.99085,0.9909,0.9906,0.99075,387899996.0
2007-12-24 11:23:00,0.99075,0.9908,0.99065,0.99065,160400000.0
2007-12-24 11:24:00,0.99065,0.99095,0.99065,0.9908,156400000.0
2007-12-24 11:25:00,0.99075,0.9908,0.99075,0.99075,176100000.0
2007-12-24 11:26:00,0.9908,0.9908,0.9907,0.9907,142500000.0
2007-12-24 11:27:00,0.9907,0.9907,0.9907,0.9907,49600000.0
2007-12-24 11:28:00,0.99065,0.9907,0.99065,0.99065,154600000.0
2007-12-24 11:29:00,0.99065,0.9907,0.99055,0.9906,142800001.0
2007-12-24 11:30:00,0.9906,0.9906,0.99055,0.99055,193700007.0
2007-12-24 11:31:00,0.9906,0.99065,0.99055,0.9906,143000000.0
2007-12-24 11:32:00,0.99065,0.9907,0.99055,0.9907,76599999.0
2007-12-24 11:33:00,0.99065,0.99075,0.9905,0.99065,314000000.0
2007-12-24 11:34:00,0.9906,0.99075,0.99055,0.9907,85300000.0
2007-12-24 11:35:00,0.9907,0.9907,0.99055,0.99055,21500000.0
2007-12-24 11:36:00,0.99065,0.99105,0.99065,0.99065,165400000.0
2007-12-24 11:37:00,0.9908,0.9908,0.99075,0.9908,31000000.0
2007-12-24 11:38:00,0.99075,0.99075,0.99075,0.99075,8000000.0
2007-12-24 11:39:00,0.99067,0.9907,0.9906,0.99065,63700000.0
2007-12-24 11:40:00,0.991,0.99105,0.9908,0.99085,43300000.0
2007-12-24 11:41:00,0.99085,0.99085,0.99065,0.99065,75500000.0
2007-12-24 11:42:00,0.9907,0.99085,0.9906,0.99085,117900000.0
2007-12-24 11:43:00,0.99085,0.9911,0.99085,0.99105,118400000.0
2007-12-24 11:44:00,0.99105,0.99105,0.99065,0.99075,108400000.0
2007-12-24 11:45:00,0.99075,0.99095,0.9907,0.9907,133400000.0
2007-12-24 11:46:00,0.9907,0.99075,0.99065,0.99075,50800000.0
2007-12-24 11:47:00,0.99075,0.99095,0.9906,0.99075,58000000.0
2007-12-24 11:48:00,0.9908,0.9908,0.9908,0.9908,4800000.0
2007-12-24 11:49:00,0.9908,0.9908,0.99075,0.9908,51200000.0
2007-12-24 11:50:00,0.99085,0.99085,0.99075,0.9908,49600000.0
2007-12-24 11:51:00,0.99075,0.99105,0.99075,0.9908,134100000.0
2007-12-24 11:52:00,0.99075,0.9908,0.9906,0.9908,113500000.0
2007-12-24 11:53:00,0.99075,0.9909,0.99075,0.99075,46000000.0
2007-12-24 11:54:00,0.99048,0.99058,0.9903,0.99058,325199998.0
2007-12-24 11:55:00,0.99105,0.99105,0.9909,0.99105,60000000.0
2007-12-24 11:56:00,0.99105,0.99105,0.99085,0.99085,12000000.0
2007-12-24 11:57:00,0.9909,0.99115,0.99075,0.99075,257600001.0
2007-12-24 11:58:00,0.9911,0.99115,0.99075,0.99085,163500000.0
2007-12-24 11:59:00,0.99075,0.99095,0.99075,0.9909,147600000.0
2007-12-24 12:00:00,0.9909,0.99105,0.9909,0.99105,126900000.0
2007-12-24 12:01:00,0.99095,0.99095,0.99095,0.99095,37700000.0
2007-12-24 12:02:00,0.991,0.991,0.9908,0.9908,52800000.0
2007-12-24 12:03:00,0.99085,0.99145,0.99085,0.99135,297300000.0
2007-12-24 12:04:00,0.99125,0.9914,0.99105,0.9913,125700000.0
2007-12-24 12:05:00,0.9913,0.99135,0.99125,0.9913,41700000.0
2007-12-24 12:06:00,0.99125,0.9913,0.99115,0.99115,240500000.0
2007-12-24 12:07:00,0.99115,0.99115,0.9911,0.9911,26200000.0
2007-12-24 12:08:00,0.9911,0.99135,0.9911,0.99135,30000000.0
2007-12-24 12:09:00,0.99115,0.9915,0.99115,0.9912,216499999.0
2007-12-24 12:10:00,0.9912,0.9912,0.99115,0.99115,47600000.0
2007-12-24 12:11:00,0.991,0.991,0.991,0.991,4800000.0
2007-12-24 12:12:00,0.991,0.991,0.991,0.991,13600000.0
2007-12-24 12:13:00,0.99105,0.99105,0.99095,0.99095,57500000.0
2007-12-24 12:14:00,0.99105,0.99105,0.99065,0.99065,214799998.0
2007-12-24 12:15:00,0.9908,0.99105,0.99075,0.9909,61200000.0
2007-12-24 12:16:00,0.9909,0.9909,0.99065,0.9907,44600000.0
2007-12-24 12:17:00,0.99065,0.9907,0.99065,0.9907,115300000.0
2007-12-24 12:18:00,0.9906,0.9907,0.9906,0.9907,221400000.0
2007-12-24 12:19:00,0.99065,0.99075,0.99055,0.99075,219000002.0
2007-12-24 12:20:00,0.99075,0.99085,0.99065,0.9907,107300000.0
2007-12-24 12:21:00,0.9907,0.99075,0.99065,0.99065,91300000.0
2007-12-24 12:22:00,0.9907,0.99085,0.99055,0.99085,310800000.0
2007-12-24 12:23:00,0.99085,0.99085,0.9907,0.99075,196300000.0
2007-12-24 12:24:00,0.99075,0.99075,0.99075,0.99075,48200000.0
2007-12-24 12:25:00,0.9908,0.9908,0.99055,0.9906,204399998.0
2007-12-24 12:26:00,0.99033,0.99052,0.99032,0.99052,32000000.0
2007-12-24 12:27:00,0.99052,0.99073,0.99052,0.99073,9600000.0
2007-12-24 12:28:00,0.9907,0.9907,0.99065,0.99065,155800000.0
2007-12-24 12:29:00,0.9906,0.99065,0.99005,0.99005,127400001.0
2007-12-24 12:30:00,0.99005,0.9901,0.9898,0.9898,365500000.0
2007-12-24 12:31:00,0.9898,0.98985,0.9898,0.98985,78800000.0
2007-12-24 12:32:00,0.98985,0.98985,0.98975,0.9898,95300000.0
2007-12-24 12:33:00,0.98975,0.98995,0.9897,0.98995,235500000.0
2007-12-24 12:34:00,0.98995,0.98995,0.98985,0.98985,80100000.0
2007-12-24 12:35:00,0.98985,0.98995,0.98915,0.98915,166400000.0
2007-12-24 12:36:00,0.98915,0.98925,0.98905,0.9891,320900000.0
2007-12-24 12:37:00,0.98905,0.98925,0.98905,0.9891,128400000.0
2007-12-24 12:38:00,0.98915,0.98925,0.98905,0.98915,595200000.0
2007-12-24 12:39:00,0.98915,0.98915,0.98905,0.98915,178500000.0
2007-12-24 12:40:00,0.98905,0.9891,0.98895,0.98895,159300000.0
2007-12-24 12:41:00,0.98895,0.98895,0.98825,0.98835,484400001.0
2007-12-24 12:42:00,0.98835,0.98835,0.987,0.98805,815099999.0
2007-12-24 12:43:00,0.98805,0.9881,0.988,0.988,95500000.0
2007-12-24 12:44:00,0.98805,0.98815,0.98795,0.98795,338100000.0
2007-12-24 12:45:00,0.98805,0.98805,0.98755,0.98765,307299998.0
2007-12-24 12:46:00,0.98765,0.98795,0.9875,0.98765,665200000.0
2007-12-24 12:47:00,0.9876,0.98785,0.98755,0.9878,281300002.0
2007-12-24 12:48:00,0.98775,0.98795,0.98765,0.9879,248899998.0
2007-12-24 12:49:00,0.9878,0.98815,0.98765,0.98795,573399998.0
2007-12-24 12:50:00,0.98795,0.98805,0.98745,0.9877,465399999.0
2007-12-24 12:51:00,0.9877,0.98805,0.98755,0.988,354000002.0
2007-12-24 12:52:00,0.98805,0.98855,0.98805,0.9885,214400000.0
2007-12-24 12:53:00,0.98855,0.98915,0.9885,0.98895,264200000.0
2007-12-24 12:54:00,0.98895,0.98915,0.98875,0.98915,209100000.0
2007-12-24 12:55:00,0.98915,0.98915,0.9886,0.9886,319999998.0
2007-12-24 12:56:00,0.98865,0.98865,0.98845,0.98845,85400000.0
2007-12-24 12:57:00,0.98835,0.98845,0.9879,0.98845,401699999.0
2007-12-24 12:58:00,0.9882,0.9886,0.98815,0.9882,220400000.0
2007-12-24 12:59:00,0.98815,0.98815,0.9878,0.98815,644300002.0
2007-12-24 13:00:00,0.9882,0.9884,0.9882,0.9883,239000000.0
2007-12-24 13:01:00,0.9884,0.98855,0.98835,0.98835,280600000.0
2007-12-24 13:02:00,0.98835,0.98845,0.98835,0.98845,35200000.0
2007-12-24 13:03:00,0.9885,0.98855,0.98845,0.98845,193300000.0
2007-12-24 13:04:00,0.98845,0.98845,0.98805,0.98825,173800001.0
2007-12-24 13:05:00,0.98815,0.98815,0.98805,0.98805,112700000.0
2007-12-24 13:06:00,0.98805,0.98815,0.98785,0.98815,263600000.0
2007-12-24 13:07:00,0.98815,0.98835,0.98815,0.98835,180200000.0
2007-12-24 13:08:00,0.98835,0.98835,0.98815,0.98815,72000000.0
2007-12-24 13:09:00,0.98815,0.98815,0.9881,0.9881,67800000.0
2007-12-24 13:10:00,0.9881,0.9882,0.9881,0.9882,99300000.0
2007-12-24 13:11:00,0.9882,0.98835,0.98805,0.98805,525199994.0
2007-12-24 13:12:00,0.9881,0.98855,0.9881,0.98845,256500000.0
2007-12-24 13:13:00,0.98835,0.98865,0.98835,0.98865,336000003.0
2007-12-24 13:14:00,0.98865,0.98875,0.98855,0.98865,94399999.0
2007-12-24 13:15:00,0.98855,0.98915,0.9884,0.9885,412999997.0
2007-12-24 13:16:00,0.98865,0.98865,0.98865,0.98865,32000000.0
2007-12-24 13:17:00,0.9886,0.9887,0.9886,0.9887,60800000.0
2007-12-24 13:18:00,0.98865,0.98885,0.98865,0.9888,41000000.0
2007-12-24 13:19:00,0.9888,0.98885,0.98865,0.98885,37000000.0
2007-12-24 13:20:00,0.98885,0.98885,0.98885,0.98885,44000000.0
2007-12-24 13:21:00,0.9888,0.98925,0.9888,0.98915,229300000.0
2007-12-24 13:22:00,0.98935,0.98935,0.98885,0.98885,372799999.0
2007-12-24 13:23:00,0.9892,0.9892,0.98875,0.98875,4200000.0
2007-12-24 13:24:00,0.98875,0.9892,0.98875,0.9892,8200000.0
2007-12-24 13:25:00,0.98875,0.9889,0.98875,0.9889,20000000.0
2007-12-24 13:26:00,0.9889,0.98895,0.98885,0.98885,55200000.0
2007-12-24 13:27:00,0.98875,0.98875,0.98875,0.98875,4000000.0
2007-12-24 13:28:00,0.9889,0.98895,0.9889,0.98895,20200000.0
2007-12-24 13:29:00,0.98885,0.98895,0.98885,0.98895,54400000.0
2007-12-24 13:30:00,0.9891,0.98935,0.9889,0.98925,295500000.0
2007-12-24 13:31:00,0.98905,0.98915,0.98905,0.98905,96000000.0
2007-12-24 13:32:00,0.98905,0.98915,0.98905,0.9891,47200000.0
2007-12-24 13:33:00,0.9891,0.98915,0.98895,0.98915,114300000.0
2007-12-24 13:34:00,0.98915,0.98945,0.98915,0.98935,219800002.0
2007-12-24 13:35:00,0.98935,0.98935,0.9892,0.98935,66399997.0
2007-12-24 13:36:00,0.98945,0.9897,0.98945,0.9896,73700000.0
2007-12-24 13:37:00,0.9896,0.99025,0.98955,0.9901,243500000.0
2007-12-24 13:38:00,0.99005,0.9901,0.9892,0.9892,575000000.0
2007-12-24 13:39:00,0.9892,0.9893,0.9892,0.9893,31800000.0
2007-12-24 13:40:00,0.98915,0.9896,0.98915,0.98935,33400000.0
2007-12-24 13:41:00,0.9896,0.9896,0.9892,0.9892,40000000.0
2007-12-24 13:42:00,0.9892,0.9893,0.9891,0.98915,59300000.0
2007-12-24 13:43:00,0.9891,0.98915,0.98835,0.9888,228100003.0
2007-12-24 13:44:00,0.9888,0.989,0.98875,0.989,325800000.0
2007-12-24 13:45:00,0.989,0.989,0.9882,0.98825,346100000.0
2007-12-24 13:46:00,0.98825,0.98835,0.98805,0.98815,249200001.0
2007-12-24 13:47:00,0.98815,0.98815,0.98795,0.98805,202700001.0
2007-12-24 13:48:00,0.98805,0.9882,0.98805,0.98815,76500000.0
2007-12-24 13:49:00,0.98815,0.9884,0.9881,0.98835,35699999.0
2007-12-24 13:50:00,0.98835,0.9885,0.98835,0.9885,105099998.0
2007-12-24 13:51:00,0.9885,0.9885,0.9885,0.9885,32400000.0
2007-12-24 13:52:00,0.98865,0.98875,0.9885,0.9885,20200000.0
2007-12-24 13:53:00,0.98838,0.98838,0.98824,0.9883,13600000.0
2007-12-24 13:54:00,0.9884,0.98865,0.9884,0.98865,102200000.0
2007-12-24 13:55:00,0.98875,0.98895,0.9885,0.98865,115800000.0
2007-12-24 13:56:00,0.9887,0.9887,0.9887,0.9887,30800000.0
2007-12-24 13:57:00,0.9887,0.98875,0.98855,0.98855,134400000.0
2007-12-24 13:58:00,0.98865,0.9889,0.9886,0.98885,101700000.0
2007-12-24 13:59:00,0.9886,0.9891,0.9886,0.98905,485400000.0
2007-12-24 14:00:00,0.9889,0.98925,0.9887,0.98895,491200000.0
2007-12-24 14:01:00,0.98895,0.98915,0.98885,0.9889,87000000.0
2007-12-24 14:02:00,0.9889,0.989,0.9888,0.989,53700000.0
2007-12-24 14:03:00,0.989,0.98905,0.9886,0.9886,58599999.0
2007-12-24 14:04:00,0.9886,0.9888,0.9886,0.9888,56400000.0
2007-12-24 14:05:00,0.98875,0.9889,0.98855,0.98885,71400000.0
2007-12-24 14:06:00,0.98865,0.98865,0.9885,0.9886,67400000.0
2007-12-24 14:07:00,0.9886,0.9886,0.9885,0.9885,48400000.0
2007-12-24 14:08:00,0.98855,0.98855,0.98855,0.98855,7200000.0
2007-12-24 14:09:00,0.9886,0.9886,0.9886,0.9886,2800000.0
2007-12-24 14:10:00,0.9884,0.98865,0.9884,0.98855,140500000.0
2007-12-24 14:11:00,0.98855,0.98855,0.98845,0.98845,61200000.0
2007-12-24 14:12:00,0.98845,0.98845,0.98845,0.98845,8000000.0
2007-12-24 14:13:00,0.9885,0.9885,0.9885,0.9885,5600000.0
2007-12-24 14:14:00,0.9883,0.98875,0.9883,0.98875,41100000.0
2007-12-24 14:15:00,0.9882,0.98845,0.9882,0.98845,2600000.0
2007-12-24 14:16:00,0.98845,0.98885,0.98845,0.98845,21600000.0
2007-12-24 14:17:00,0.98815,0.98845,0.98815,0.98845,7200000.0
2007-12-24 14:18:00,0.98845,0.98845,0.9881,0.9881,41100000.0
2007-12-24 14:19:00,0.98815,0.98835,0.98805,0.98825,89600000.0
2007-12-24 14:20:00,0.98805,0.9883,0.988,0.98825,45600000.0
2007-12-24 14:21:00,0.98825,0.98825,0.98805,0.98825,74000000.0
2007-12-24 14:22:00,0.98825,0.98825,0.98825,0.98825,14300000.0
2007-12-24 14:23:00,0.98825,0.98825,0.98825,0.98825,61700000.0
2007-12-24 14:24:00,0.98783,0.98799,0.98751,0.98777,111500000.0
2007-12-24 14:25:00,0.98815,0.98825,0.9881,0.98825,12800000.0
2007-12-24 14:26:00,0.9879,0.98803,0.98743,0.98765,93000000.0
2007-12-24 14:27:00,0.988,0.988,0.988,0.988,4000000.0
2007-12-24 14:28:00,0.9883,0.9883,0.9883,0.9883,1400000.0
2007-12-24 14:29:00,0.9877,0.9879,0.9877,0.9879,8300000.0
2007-12-24 14:30:00,0.9881,0.9881,0.9881,0.9881,200000.0
2007-12-24 14:31:00,0.988,0.9883,0.9878,0.9883,38000000.0
2007-12-24 14:32:00,0.988,0.98825,0.98785,0.98825,13600000.0
2007-12-24 14:33:00,0.98825,0.98835,0.98825,0.98825,73200000.0
2007-12-24 14:34:00,0.98825,0.98835,0.98825,0.98825,93100000.0
2007-12-24 14:35:00,0.9883,0.9883,0.9883,0.9883,2400000.0
2007-12-24 14:36:00,0.9883,0.9883,0.988,0.9881,114200000.0
2007-12-24 14:37:00,0.98795,0.98815,0.98795,0.98805,91900000.0
2007-12-24 14:38:00,0.98805,0.98815,0.98805,0.98815,30800000.0
2007-12-24 14:39:00,0.98815,0.98815,0.98805,0.98815,40000000.0
2007-12-24 14:40:00,0.98773,0.98779,0.98762,0.98771,85900000.0
2007-12-24 14:41:00,0.9879,0.98815,0.9879,0.98815,16900000.0
2007-12-24 14:42:00,0.98785,0.98785,0.98785,0.98785,4000000.0
2007-12-24 14:43:00,0.98785,0.9882,0.98785,0.98815,21000000.0
2007-12-24 14:44:00,0.98785,0.98785,0.98757,0.98779,100600000.0
2007-12-24 14:45:00,0.98795,0.98835,0.98795,0.98835,34400000.0
2007-12-24 14:46:00,0.98835,0.98835,0.9876,0.98765,134000000.0
2007-12-24 14:47:00,0.98765,0.98765,0.98765,0.98765,51200000.0
2007-12-24 14:48:00,0.9876,0.9876,0.9875,0.9875,26000000.0
2007-12-24 14:49:00,0.9875,0.9875,0.98705,0.9871,119300000.0
2007-12-24 14:50:00,0.98715,0.9873,0.98715,0.9873,26800000.0
2007-12-24 14:51:00,0.9873,0.9873,0.987,0.987,241900000.0
2007-12-24 14:52:00,0.987,0.987,0.98695,0.98695,71000000.0
2007-12-24 14:53:00,0.98695,0.987,0.9869,0.987,32300000.0
2007-12-24 14:54:00,0.9871,0.9871,0.98675,0.98675,183100000.0
2007-12-24 14:55:00,0.9868,0.9869,0.9868,0.98685,71400000.0
2007-12-24 14:56:00,0.9869,0.987,0.9868,0.987,24600000.0
2007-12-24 14:57:00,0.9869,0.98765,0.9869,0.98735,119700000.0
2007-12-24 14:58:00,0.9874,0.9875,0.98685,0.98715,35400000.0
2007-12-24 14:59:00,0.98715,0.9873,0.9868,0.9868,39000000.0
2007-12-24 15:00:00,0.9868,0.9868,0.98655,0.98665,181600000.0
2007-12-24 15:01:00,0.9867,0.98705,0.9867,0.98685,154000000.0
2007-12-24 15:02:00,0.98685,0.987,0.98685,0.987,74400000.0
2007-12-24 15:03:00,0.987,0.987,0.9869,0.9869,96900000.0
2007-12-24 15:04:00,0.98695,0.98705,0.98695,0.987,127700000.0
2007-12-24 15:05:00,0.987,0.98705,0.987,0.98705,125000000.0
2007-12-24 15:06:00,0.98705,0.98705,0.98695,0.98695,47400000.0
2007-12-24 15:07:00,0.987,0.98705,0.98685,0.98685,155500000.0
2007-12-24 15:08:00,0.9867,0.98695,0.9867,0.98695,36000000.0
2007-12-24 15:09:00,0.98695,0.98695,0.98685,0.98685,108000000.0
2007-12-24 15:10:00,0.98685,0.98715,0.98685,0.98715,26000000.0
2007-12-24 15:11:00,0.98715,0.98715,0.98695,0.98695,23500000.0
2007-12-24 15:12:00,0.98695,0.98715,0.9869,0.98695,30100000.0
2007-12-24 15:13:00,0.98695,0.98705,0.98685,0.98705,25100000.0
2007-12-24 15:14:00,0.98705,0.98715,0.98705,0.98715,203500000.0
2007-12-24 15:15:00,0.98715,0.98745,0.98715,0.98745,235000000.0
2007-12-24 15:16:00,0.98735,0.98765,0.98735,0.98765,156400000.0
2007-12-24 15:17:00,0.98765,0.98765,0.98665,0.98665,164600000.0
2007-12-24 15:18:00,0.98665,0.98695,0.9866,0.98695,314900002.0
2007-12-24 15:19:00,0.987,0.987,0.9869,0.987,60900000.0
2007-12-24 15:20:00,0.987,0.98745,0.9869,0.9871,467600000.0
2007-12-24 15:21:00,0.9871,0.9873,0.9869,0.9873,19800000.0
2007-12-24 15:22:00,0.98725,0.98745,0.98725,0.98745,43700000.0
2007-12-24 15:23:00,0.98745,0.98775,0.9874,0.98765,540400000.0
2007-12-24 15:24:00,0.98765,0.98805,0.98755,0.98795,425700000.0
2007-12-24 15:25:00,0.98795,0.98795,0.98775,0.98795,147500000.0
2007-12-24 15:26:00,0.98795,0.98795,0.98785,0.98795,179800000.0
2007-12-24 15:27:00,0.98795,0.988,0.98795,0.988,45600000.0
2007-12-24 15:28:00,0.988,0.9883,0.9879,0.9883,344100000.0
2007-12-24 15:29:00,0.98835,0.9884,0.98775,0.98785,193600000.0
2007-12-24 15:30:00,0.98785,0.98815,0.98775,0.98815,121300000.0
2007-12-24 15:31:00,0.98815,0.98835,0.98815,0.98825,70500000.0
2007-12-24 15:32:00,0.98825,0.98835,0.9882,0.98835,24300000.0
2007-12-24 15:33:00,0.98825,0.98845,0.9881,0.9882,211800000.0
2007-12-24 15:34:00,0.9882,0.98845,0.9882,0.98835,35300000.0
2007-12-24 15:35:00,0.98835,0.98835,0.9882,0.98835,99600000.0
2007-12-24 15:36:00,0.9884,0.98855,0.9882,0.98855,149100000.0
2007-12-24 15:37:00,0.98835,0.98855,0.98815,0.98835,223100000.0
2007-12-24 15:38:00,0.98835,0.98845,0.98835,0.9884,92999999.0
2007-12-24 15:39:00,0.98845,0.98845,0.98815,0.98845,79600000.0
2007-12-24 15:40:00,0.98845,0.9885,0.98815,0.98815,217400000.0
2007-12-24 15:41:00,0.98815,0.98895,0.98815,0.98855,341700000.0
2007-12-24 15:42:00,0.98845,0.9888,0.9881,0.98865,358500001.0
2007-12-24 15:43:00,0.98865,0.989,0.9885,0.98865,440800000.0
2007-12-24 15:44:00,0.98865,0.98935,0.98865,0.9891,268300001.0
2007-12-24 15:45:00,0.9891,0.98975,0.98905,0.98955,225100000.0
2007-12-24 15:46:00,0.98955,0.98955,0.98905,0.98935,188300000.0
2007-12-24 15:47:00,0.98935,0.98985,0.9893,0.98975,211800000.0
2007-12-24 15:48:00,0.98975,0.98975,0.9896,0.9896,23300000.0
2007-12-24 15:49:00,0.9896,0.98985,0.98955,0.98965,217600000.0
2007-12-24 15:50:00,0.9896,0.98985,0.98955,0.98955,151100000.0
2007-12-24 15:51:00,0.98955,0.99025,0.9895,0.99025,215400000.0
2007-12-24 15:52:00,0.99025,0.99045,0.99015,0.99035,186700000.0
2007-12-24 15:53:00,0.99035,0.9911,0.99035,0.99095,258400000.0
2007-12-24 15:54:00,0.99095,0.99125,0.99085,0.9912,154400000.0
2007-12-24 15:55:00,0.99115,0.99165,0.99105,0.99145,234300000.0
2007-12-24 15:56:00,0.99145,0.9915,0.99135,0.99145,107200000.0
2007-12-24 15:57:00,0.9914,0.9915,0.9911,0.99115,120500000.0
2007-12-24 15:58:00,0.99115,0.9912,0.99105,0.99115,83200000.0
2007-12-24 15:59:00,0.99115,0.99115,0.9907,0.99095,163900000.0
2007-12-24 16:00:00,0.99095,0.9914,0.99095,0.9914,178100000.0
2007-12-24 16:01:00,0.9914,0.99155,0.99095,0.9912,192300000.0
2007-12-24 16:02:00,0.99125,0.99135,0.9912,0.9913,49600000.0
2007-12-24 16:03:00,0.99135,0.9914,0.99135,0.9914,16900000.0
2007-12-24 16:04:00,0.99135,0.99135,0.99125,0.99135,24500000.0
2007-12-24 16:05:00,0.99135,0.99135,0.99105,0.99105,179900000.0
2007-12-24 16:06:00,0.99105,0.99105,0.9903,0.99035,122200000.0
2007-12-24 16:07:00,0.99035,0.99065,0.99035,0.99035,154800000.0
2007-12-24 16:08:00,0.9904,0.99055,0.9903,0.99055,273100000.0
2007-12-24 16:09:00,0.99055,0.99055,0.99045,0.99055,30400000.0
2007-12-24 16:10:00,0.9906,0.9906,0.9906,0.9906,1600000.0
2007-12-24 16:11:00,0.9906,0.9906,0.99005,0.9901,60800000.0
2007-12-24 16:12:00,0.9901,0.9901,0.98955,0.98955,236199999.0
2007-12-24 16:13:00,0.98955,0.98955,0.98865,0.98885,692100002.0
2007-12-24 16:14:00,0.98885,0.98925,0.98885,0.98905,348400000.0
2007-12-24 16:15:00,0.98905,0.9896,0.9889,0.9892,365000000.0
2007-12-24 16:16:00,0.9893,0.98935,0.98895,0.98905,314099999.0
2007-12-24 16:17:00,0.9891,0.98925,0.98905,0.98925,182300000.0
2007-12-24 16:18:00,0.98925,0.98925,0.98915,0.98915,159300000.0
2007-12-24 16:19:00,0.98915,0.98925,0.98905,0.98915,195700000.0
2007-12-24 16:20:00,0.98915,0.98925,0.98915,0.98915,58200000.0
2007-12-24 16:21:00,0.989,0.98925,0.989,0.98915,52400000.0
2007-12-24 16:22:00,0.98915,0.98915,0.98905,0.98905,40100000.0
2007-12-24 16:23:00,0.9892,0.9892,0.9886,0.98875,316800000.0
2007-12-24 16:24:00,0.9888,0.9888,0.9886,0.9886,70200000.0
2007-12-24 16:25:00,0.9886,0.98875,0.98855,0.98855,129300000.0
2007-12-24 16:26:00,0.98865,0.9887,0.9886,0.98865,34900000.0
2007-12-24 16:27:00,0.98865,0.9887,0.98855,0.9887,16400000.0
2007-12-24 16:28:00,0.98875,0.98885,0.98875,0.98885,17000000.0
2007-12-24 16:29:00,0.98885,0.9889,0.98855,0.9886,24500000.0
2007-12-24 16:30:00,0.9886,0.9886,0.9882,0.98835,73500000.0
2007-12-24 16:31:00,0.98855,0.98865,0.98835,0.98855,137300000.0
2007-12-24 16:32:00,0.98855,0.98855,0.98835,0.98855,108900000.0
2007-12-24 16:33:00,0.98855,0.98875,0.98825,0.98835,331200000.0
2007-12-24 16:34:00,0.98835,0.98855,0.98825,0.9885,160400000.0
2007-12-24 16:35:00,0.9885,0.98855,0.98835,0.98835,114700000.0
2007-12-24 16:36:00,0.98845,0.98855,0.98845,0.98855,15200000.0
2007-12-24 16:37:00,0.98855,0.9889,0.98855,0.9887,39500000.0
2007-12-24 16:38:00,0.9887,0.9887,0.98835,0.98845,21600000.0
2007-12-24 16:39:00,0.9886,0.9886,0.98845,0.98845,27400000.0
2007-12-24 16:40:00,0.98835,0.98855,0.9883,0.98845,65900000.0
2007-12-24 16:41:00,0.98845,0.9886,0.9884,0.98855,66200000.0
2007-12-24 16:42:00,0.98855,0.98855,0.98855,0.98855,58000000.0
2007-12-24 16:43:00,0.9887,0.98885,0.98865,0.98885,118600000.0
2007-12-24 16:44:00,0.9889,0.98915,0.9889,0.98905,41500000.0
2007-12-24 16:45:00,0.98905,0.98915,0.98895,0.98895,117900000.0
2007-12-24 16:46:00,0.989,0.989,0.98855,0.98865,101900000.0
2007-12-24 16:47:00,0.98865,0.98865,0.9886,0.9886,22000000.0
2007-12-24 16:48:00,0.98865,0.98875,0.9886,0.98865,107700000.0
2007-12-24 16:49:00,0.98865,0.98895,0.98865,0.98885,74300000.0
2007-12-24 16:50:00,0.9888,0.98895,0.98875,0.9889,151400000.0
2007-12-24 16:51:00,0.98885,0.98895,0.98875,0.98875,164600000.0
2007-12-24 16:52:00,0.9888,0.98885,0.9888,0.98885,65800000.0
2007-12-24 16:53:00,0.98895,0.98925,0.9888,0.98915,145999999.0
2007-12-24 16:54:00,0.9892,0.9892,0.98905,0.98915,176800001.0
2007-12-24 16:55:00,0.98915,0.98915,0.98885,0.98885,1029500000.0
2007-12-24 16:56:00,0.98885,0.98915,0.98885,0.9891,262100000.0
2007-12-24 16:57:00,0.9891,0.98915,0.9889,0.98905,266600000.0
2007-12-24 16:58:00,0.98905,0.98915,0.98875,0.9889,315800000.0
2007-12-24 16:59:00,0.9889,0.98905,0.98885,0.98895,338000000.0
2007-12-24 17:00:00,0.98895,0.98925,0.98885,0.98905,296100000.0
2007-12-24 17:01:00,0.98905,0.98925,0.98905,0.98925,80000000.0
2007-12-24 17:02:00,0.98925,0.98935,0.98925,0.98925,80700000.0
2007-12-24 17:03:00,0.98925,0.98925,0.9892,0.9892,6800000.0
2007-12-24 17:04:00,0.9892,0.98935,0.9892,0.98925,14200000.0
2007-12-24 17:05:00,0.98925,0.98925,0.9892,0.9892,24000000.0
2007-12-24 17:06:00,0.9891,0.9892,0.98885,0.98905,239600001.0
2007-12-24 17:07:00,0.98905,0.9892,0.98905,0.98915,70000000.0
2007-12-24 17:08:00,0.98915,0.98945,0.989,0.98905,95700000.0
2007-12-24 17:09:00,0.98905,0.98915,0.98885,0.98885,58500000.0
2007-12-24 17:10:00,0.98885,0.98895,0.98865,0.98865,136400000.0
2007-12-24 17:11:00,0.98865,0.98865,0.98835,0.98845,150000000.0
2007-12-24 17:12:00,0.98845,0.98845,0.98825,0.98825,96200000.0
2007-12-24 17:13:00,0.9883,0.98845,0.98815,0.98825,136200000.0
2007-12-24 17:14:00,0.9883,0.98855,0.9883,0.98855,58700000.0
2007-12-24 17:15:00,0.98855,0.98855,0.9884,0.98845,35800000.0
2007-12-24 17:16:00,0.98845,0.9886,0.98835,0.98845,127500000.0
2007-12-24 17:17:00,0.98835,0.98845,0.98825,0.98825,74000000.0
2007-12-24 17:18:00,0.98825,0.98835,0.98825,0.98835,114000000.0
2007-12-24 17:19:00,0.98835,0.98835,0.9882,0.9882,179300000.0
2007-12-24 17:20:00,0.9882,0.98835,0.98815,0.9882,184499997.0
2007-12-24 17:21:00,0.98825,0.98855,0.9882,0.98845,228000000.0
2007-12-24 17:22:00,0.98845,0.98875,0.98835,0.98845,222100000.0
2007-12-24 17:23:00,0.98845,0.9885,0.98845,0.9885,15000000.0
2007-12-24 17:24:00,0.9885,0.9885,0.98835,0.98845,300100000.0
2007-12-24 17:25:00,0.9885,0.98875,0.98845,0.98855,211100003.0
2007-12-24 17:26:00,0.9886,0.98935,0.9886,0.989,576200002.0
2007-12-24 17:27:00,0.98895,0.98915,0.9886,0.98865,218000000.0
2007-12-24 17:28:00,0.98865,0.9887,0.98855,0.9886,61600000.0
2007-12-24 17:29:00,0.98895,0.98895,0.98855,0.9887,91600000.0
2007-12-24 17:30:00,0.9887,0.989,0.9885,0.98865,153600000.0
2007-12-24 17:31:00,0.98865,0.98875,0.98845,0.98865,142600000.0
2007-12-24 17:32:00,0.9887,0.98875,0.9885,0.98865,55500000.0
2007-12-24 17:33:00,0.98875,0.98895,0.98875,0.98875,34400000.0
2007-12-24 17:34:00,0.98875,0.989,0.9887,0.989,31100000.0
2007-12-24 17:35:00,0.98865,0.98895,0.9885,0.98895,41600000.0
2007-12-24 17:36:00,0.989,0.989,0.989,0.989,4800000.0
2007-12-24 17:37:00,0.989,0.989,0.98895,0.98895,55200000.0
2007-12-24 17:38:00,0.98885,0.98935,0.98885,0.98915,106700000.0
2007-12-24 17:39:00,0.98925,0.98975,0.98915,0.9893,260300001.0
2007-12-24 17:40:00,0.9893,0.98955,0.98925,0.98945,113400000.0
2007-12-24 17:41:00,0.98945,0.98965,0.98935,0.98945,87100000.0
2007-12-24 17:42:00,0.98945,0.98945,0.98925,0.98925,40300000.0
2007-12-24 17:43:00,0.9894,0.98945,0.98925,0.98935,69700000.0
2007-12-24 17:44:00,0.98935,0.98945,0.98935,0.98945,96400000.0
2007-12-24 17:45:00,0.9894,0.98985,0.9894,0.98975,78100000.0
2007-12-24 17:46:00,0.98975,0.9899,0.98945,0.98945,56300000.0
2007-12-24 17:47:00,0.98945,0.98975,0.9894,0.9894,97150000.0
2007-12-24 17:48:00,0.98945,0.98945,0.9894,0.98945,30200000.0
2007-12-24 17:49:00,0.98945,0.9895,0.989,0.989,146000000.0
2007-12-24 17:50:00,0.989,0.98905,0.98865,0.98905,192900000.0
2007-12-24 17:51:00,0.98905,0.98925,0.98885,0.98885,146200000.0
2007-12-24 17:52:00,0.98885,0.9891,0.9888,0.9889,108500000.0
2007-12-24 17:53:00,0.989,0.989,0.989,0.989,1600000.0
2007-12-24 17:54:00,0.9888,0.98925,0.9888,0.98925,191600000.0
2007-12-24 17:55:00,0.98925,0.98925,0.98885,0.98915,227900000.0
2007-12-24 17:56:00,0.98915,0.98925,0.98915,0.98915,115400000.0
2007-12-24 17:57:00,0.98915,0.9892,0.98905,0.98905,110100000.0
2007-12-24 17:58:00,0.98905,0.98915,0.98865,0.98865,187300000.0
2007-12-24 17:59:00,0.98865,0.98865,0.98765,0.98775,403399998.0
2007-12-24 18:00:00,0.9877,0.98815,0.98765,0.9879,226700000.0
2007-12-24 18:01:00,0.9879,0.98815,0.9879,0.98805,48200000.0
2007-12-24 18:02:00,0.98805,0.98825,0.988,0.9882,144000000.0
2007-12-24 18:03:00,0.98825,0.98835,0.98825,0.98825,50400000.0
2007-12-24 18:04:00,0.9884,0.9885,0.98825,0.9885,62400000.0
2007-12-24 18:05:00,0.9885,0.9886,0.98845,0.98845,38100000.0
2007-12-24 18:06:00,0.98845,0.9886,0.9884,0.9884,36600000.0
2007-12-24 18:07:00,0.9884,0.9884,0.9883,0.98835,83300000.0
2007-12-24 18:08:00,0.98825,0.98835,0.98795,0.98805,114300000.0
2007-12-24 18:09:00,0.98805,0.98805,0.98785,0.98795,76900000.0
2007-12-24 18:10:00,0.988,0.988,0.988,0.988,4800000.0
2007-12-24 18:11:00,0.988,0.98815,0.98795,0.98815,83900000.0
2007-12-24 18:12:00,0.98815,0.98825,0.988,0.98815,136000000.0
2007-12-24 18:13:00,0.9882,0.9882,0.98815,0.98815,10800000.0
2007-12-24 18:14:00,0.98815,0.98825,0.98815,0.98815,206300000.0
2007-12-24 18:15:00,0.98815,0.98825,0.9881,0.9881,133300000.0
2007-12-24 18:16:00,0.9882,0.9882,0.98805,0.98815,44200000.0
2007-12-24 18:17:00,0.98815,0.98815,0.98795,0.98795,130100000.0
2007-12-24 18:18:00,0.98795,0.98815,0.98775,0.98785,156800000.0
2007-12-24 18:19:00,0.9881,0.98845,0.98785,0.98825,289500000.0
2007-12-24 18:20:00,0.98825,0.98845,0.98825,0.98845,130900000.0
2007-12-24 18:21:00,0.9885,0.98865,0.98825,0.98865,150700000.0
2007-12-24 18:22:00,0.98865,0.98865,0.98795,0.98795,256900000.0
2007-12-24 18:23:00,0.98795,0.98815,0.98785,0.98805,190000000.0
2007-12-24 18:24:00,0.98805,0.98805,0.98795,0.98805,114000000.0
2007-12-24 18:25:00,0.98805,0.98835,0.98805,0.98835,94900000.0
2007-12-24 18:26:00,0.98835,0.9887,0.98825,0.9887,194200000.0
2007-12-24 18:27:00,0.9887,0.9887,0.9884,0.9885,100200000.0
2007-12-24 18:28:00,0.98855,0.98855,0.98825,0.9884,155100000.0
2007-12-24 18:29:00,0.9884,0.98855,0.9884,0.9884,57100000.0
2007-12-24 18:30:00,0.98835,0.98845,0.9883,0.9883,116800000.0
2007-12-24 18:31:00,0.9883,0.98845,0.98815,0.98835,97200000.0
2007-12-24 18:32:00,0.98835,0.9885,0.98835,0.98835,65300000.0
2007-12-24 18:33:00,0.9883,0.98835,0.9883,0.98835,17200000.0
2007-12-24 18:34:00,0.98835,0.9884,0.98835,0.9884,8400000.0
2007-12-24 18:35:00,0.9884,0.9884,0.98825,0.98825,32400000.0
2007-12-24 18:36:00,0.9883,0.9883,0.9883,0.9883,4000000.0
2007-12-24 18:37:00,0.98825,0.98835,0.9882,0.98835,38100000.0
2007-12-24 18:38:00,0.9883,0.9883,0.98795,0.98815,158500000.0
2007-12-24 18:39:00,0.98815,0.9883,0.98815,0.9883,46500000.0
2007-12-24 18:40:00,0.9883,0.9883,0.98805,0.98815,23700000.0
2007-12-24 18:41:00,0.98815,0.98815,0.9881,0.9881,25200000.0
2007-12-24 18:42:00,0.98815,0.98845,0.98815,0.98815,81900000.0
2007-12-24 18:43:00,0.98815,0.98825,0.988,0.98805,156900000.0
2007-12-24 18:44:00,0.98805,0.98815,0.988,0.98805,61800000.0
2007-12-24 18:45:00,0.98805,0.98805,0.988,0.98805,48100000.0
2007-12-24 18:46:00,0.98805,0.9881,0.9879,0.98795,110300000.0
2007-12-24 18:47:00,0.988,0.988,0.988,0.988,14400000.0
2007-12-24 18:48:00,0.98785,0.98795,0.98765,0.98765,65300001.0
2007-12-24 18:49:00,0.98775,0.9879,0.9877,0.9878,55300000.0
2007-12-24 18:50:00,0.9878,0.9879,0.98775,0.9879,29600000.0
2007-12-24 18:51:00,0.98795,0.98795,0.98795,0.98795,16800000.0
2007-12-24 18:52:00,0.98795,0.98795,0.98725,0.98745,441200007.0
2007-12-24 18:53:00,0.9874,0.9875,0.9874,0.9874,17300000.0
2007-12-24 18:54:00,0.9874,0.98765,0.9874,0.9876,159200000.0
2007-12-24 18:55:00,0.98765,0.98765,0.9875,0.9876,177500000.0
2007-12-24 18:56:00,0.9876,0.98775,0.98755,0.98755,74100000.0
2007-12-24 18:57:00,0.98755,0.98765,0.98725,0.98725,100700000.0
2007-12-24 18:58:00,0.98725,0.98725,0.98655,0.98695,274000000.0
2007-12-24 18:59:00,0.98695,0.98705,0.98675,0.98695,330000000.0
2007-12-24 19:00:00,0.98695,0.98695,0.98645,0.98645,457000000.0
2007-12-24 19:01:00,0.98627,0.98661,0.98624,0.98629,653800000.0
2007-12-24 19:02:00,0.9862,0.98637,0.98605,0.98615,376100000.0
2007-12-24 19:03:00,0.98609,0.98609,0.98543,0.9855,708400000.0
2007-12-24 19:04:00,0.98548,0.98566,0.98533,0.98545,502700000.0
2007-12-24 19:05:00,0.98545,0.9858,0.98535,0.98535,531700000.0
2007-12-24 19:06:00,0.98547,0.9856,0.98539,0.98549,626300000.0
2007-12-24 19:07:00,0.98528,0.98537,0.98487,0.98506,687900000.0
2007-12-24 19:08:00,0.98517,0.98528,0.98497,0.98511,649300000.0
2007-12-24 19:09:00,0.98491,0.98493,0.98447,0.98457,418300000.0
2007-12-24 19:10:00,0.98447,0.98525,0.98447,0.98468,601500000.0
2007-12-24 19:11:00,0.98506,0.98527,0.98495,0.98516,401100000.0
2007-12-24 19:12:00,0.9853,0.9853,0.98502,0.98519,273800000.0
2007-12-24 19:13:00,0.98459,0.98504,0.98452,0.98487,32600000.0
2007-12-24 19:14:00,0.98473,0.98492,0.98453,0.98492,18100000.0
2007-12-24 19:15:00,0.98451,0.98486,0.98433,0.98468,43400000.0
2007-12-24 19:16:00,0.98469,0.98499,0.98438,0.98499,23200000.0
2007-12-24 19:17:00,0.98467,0.9848,0.98445,0.98469,18600000.0
2007-12-24 19:18:00,0.98474,0.98485,0.98447,0.98452,25600000.0
2007-12-24 19:19:00,0.98479,0.98491,0.98451,0.98465,29700000.0
2007-12-24 19:20:00,0.98474,0.9851,0.98472,0.98495,402600000.0
2007-12-24 19:21:00,0.98465,0.98508,0.98464,0.98486,652400000.0
2007-12-24 19:22:00,0.9848,0.98496,0.98462,0.98469,296000000.0
2007-12-24 19:23:00,0.98469,0.98495,0.98469,0.9849,708700000.0
2007-12-24 19:24:00,0.98478,0.98499,0.98474,0.98475,559600000.0
2007-12-24 19:25:00,0.9848,0.98532,0.9848,0.98529,601200000.0
2007-12-24 19:26:00,0.98528,0.98528,0.98506,0.98506,4800000.0
2007-12-24 19:27:00,0.98516,0.98525,0.98481,0.98503,32100000.0
2007-12-24 19:28:00,0.98498,0.985,0.98476,0.98476,14500000.0
2007-12-24 19:29:00,0.98469,0.98498,0.98469,0.98472,14900000.0
2007-12-24 19:30:00,0.9849,0.9849,0.98471,0.98482,340300000.0
2007-12-24 19:31:00,0.98486,0.98496,0.98467,0.98476,363200000.0
2007-12-24 19:32:00,0.98475,0.98478,0.98456,0.98467,330000000.0
2007-12-24 19:33:00,0.98464,0.98495,0.98464,0.98481,264100000.0
2007-12-24 19:34:00,0.98486,0.98486,0.98459,0.98465,310000000.0
2007-12-24 19:35:00,0.9846,0.98468,0.98432,0.98447,733600000.0
2007-12-24 19:36:00,0.9843,0.98439,0.98417,0.98428,520200000.0
2007-12-24 19:37:00,0.98411,0.9843,0.98397,0.98417,353600001.0
2007-12-24 19:38:00,0.98423,0.98458,0.98418,0.98436,397100000.0
2007-12-24 19:39:00,0.98424,0.98454,0.98405,0.98413,348400000.0
2007-12-24 19:40:00,0.98427,0.98439,0.98412,0.98428,47300000.0
2007-12-24 19:41:00,0.98438,0.98447,0.98419,0.98424,302800000.0
2007-12-24 19:42:00,0.98416,0.98447,0.98414,0.98443,327000000.0
2007-12-24 19:43:00,0.98438,0.98444,0.98404,0.98437,252800000.0
2007-12-24 19:44:00,0.9843,0.98448,0.98426,0.98447,347600000.0
2007-12-24 19:45:00,0.98445,0.98445,0.98397,0.98397,11300000.0
2007-12-24 19:46:00,0.98422,0.98426,0.98409,0.98418,236700000.0
2007-12-24 19:47:00,0.98414,0.98444,0.98405,0.98436,522400000.0
2007-12-24 19:48:00,0.9845,0.9845,0.98419,0.9843,20000000.0
2007-12-24 19:49:00,0.98422,0.98432,0.98408,0.98413,35300000.0
2007-12-24 19:50:00,0.98409,0.98425,0.984,0.98404,333300000.0
2007-12-24 19:51:00,0.98427,0.9843,0.98402,0.98419,374500000.0
2007-12-24 19:52:00,0.9842,0.98442,0.98412,0.98412,502000000.0
2007-12-24 19:53:00,0.9843,0.9843,0.98405,0.98409,553900000.0
2007-12-24 19:54:00,0.98403,0.98421,0.98392,0.98415,225900000.0
2007-12-24 19:55:00,0.98413,0.98413,0.98387,0.98388,358900000.0
2007-12-24 19:56:00,0.98382,0.98401,0.98376,0.9838,533000000.0
2007-12-24 19:57:00,0.98375,0.98378,0.98362,0.98368,523200000.0
2007-12-24 19:58:00,0.9838,0.98406,0.98366,0.98405,562500000.0
2007-12-24 19:59:00,0.98384,0.9843,0.98371,0.98425,25600000.0
2007-12-24 20:00:00,0.98422,0.98437,0.98404,0.98433,213700000.0
2007-12-24 20:01:00,0.98425,0.98438,0.98421,0.98421,86800000.0
2007-12-24 20:02:00,0.98436,0.98451,0.98415,0.98429,19700000.0
2007-12-24 20:03:00,0.98442,0.98442,0.98417,0.98429,31100000.0
2007-12-24 20:04:00,0.98437,0.98444,0.98428,0.98439,19600000.0
2007-12-24 20:05:00,0.98425,0.98436,0.98425,0.98432,9500000.0
2007-12-24 20:06:00,0.9844,0.98445,0.98421,0.98443,29300000.0
2007-12-24 20:07:00,0.98442,0.98444,0.98435,0.98437,333700000.0
2007-12-24 20:08:00,0.98443,0.98446,0.98431,0.98434,20500000.0
2007-12-24 20:09:00,0.9843,0.98445,0.98421,0.98443,13300000.0
2007-12-24 20:10:00,0.98452,0.98482,0.98449,0.9846,131400000.0
2007-12-24 20:11:00,0.9848,0.98481,0.98449,0.98481,181300000.0
2007-12-24 20:12:00,0.98465,0.98488,0.9846,0.98463,581200000.0
2007-12-24 20:13:00,0.98458,0.98474,0.98457,0.98463,48000000.0
2007-12-24 20:14:00,0.98462,0.98516,0.98462,0.985,183400000.0
2007-12-24 20:15:00,0.98525,0.9854,0.98508,0.9853,202600000.0
2007-12-24 20:16:00,0.98539,0.98539,0.98492,0.98522,335600000.0
2007-12-24 20:17:00,0.98529,0.98529,0.98498,0.98525,35300000.0
2007-12-24 20:18:00,0.98509,0.98545,0.98509,0.98519,373500000.0
2007-12-24 20:19:00,0.98518,0.98535,0.98503,0.98519,663000000.0
2007-12-24 20:20:00,0.98508,0.98537,0.98482,0.98532,361200000.0
2007-12-24 20:21:00,0.985,0.985,0.985,0.985,800000.0
2007-12-24 20:22:00,0.9855,0.9855,0.98529,0.98529,32300000.0
2007-12-24 20:23:00,0.9853,0.98544,0.9853,0.98539,6200000.0
2007-12-24 20:24:00,0.98552,0.98578,0.98552,0.98564,32900000.0
2007-12-24 20:25:00,0.98568,0.98581,0.98532,0.98555,18400000.0
2007-12-24 20:26:00,0.9858,0.98584,0.98576,0.98576,15700000.0
2007-12-24 20:27:00,0.98559,0.98581,0.98559,0.98581,6700000.0
2007-12-24 20:28:00,0.98578,0.98583,0.98536,0.98548,34600000.0
2007-12-24 20:29:00,0.98536,0.98543,0.98511,0.98543,20000000.0
2007-12-24 20:30:00,0.98549,0.98556,0.98533,0.9854,323900000.0
2007-12-24 20:31:00,0.98544,0.98557,0.98535,0.98544,306600000.0
2007-12-24 20:32:00,0.98555,0.98561,0.98548,0.98549,395500000.0
2007-12-24 20:33:00,0.98555,0.9857,0.98545,0.9855,705100001.0
2007-12-24 20:34:00,0.98559,0.98579,0.98541,0.98542,234000000.0
2007-12-24 20:35:00,0.98549,0.98549,0.9852,0.98543,242600000.0
2007-12-24 20:36:00,0.9853,0.9857,0.98524,0.98567,641300000.0
2007-12-24 20:37:00,0.98552,0.98573,0.98526,0.98569,89100000.0
2007-12-24 20:38:00,0.9858,0.98609,0.98573,0.98582,318200000.0
2007-12-24 20:39:00,0.98586,0.98592,0.98532,0.98573,24300000.0
2007-12-24 20:40:00,0.98573,0.98578,0.98545,0.98545,24700000.0
2007-12-24 20:41:00,0.98557,0.98585,0.98557,0.98578,29500000.0
2007-12-24 20:42:00,0.98576,0.98584,0.98532,0.98566,16800000.0
2007-12-24 20:43:00,0.9856,0.98565,0.98538,0.98556,27500000.0
2007-12-24 20:44:00,0.9855,0.98574,0.9855,0.9856,22100000.0
2007-12-24 20:45:00,0.9856,0.98565,0.9856,0.98565,6500000.0
2007-12-24 20:46:00,0.98575,0.98599,0.98575,0.98594,18700000.0
2007-12-24 20:47:00,0.98586,0.98587,0.98559,0.98559,2700000.0
2007-12-24 20:48:00,0.98597,0.98598,0.98561,0.98596,31900000.0
2007-12-24 20:49:00,0.98598,0.98624,0.98592,0.98622,32700000.0
2007-12-24 20:50:00,0.98607,0.98622,0.98591,0.9862,57800000.0
2007-12-24 20:51:00,0.98626,0.98645,0.98605,0.98631,32200000.0
2007-12-24 20:52:00,0.98626,0.98633,0.9858,0.9861,37300000.0
2007-12-24 20:53:00,0.98619,0.98622,0.98542,0.98542,10900000.0
2007-12-24 20:54:00,0.98547,0.98571,0.98542,0.98545,28000000.0
2007-12-24 20:55:00,0.98558,0.98588,0.98527,0.98548,18900000.0
2007-12-24 20:56:00,0.98539,0.98539,0.98518,0.98518,11500000.0
2007-12-24 20:57:00,0.98508,0.98512,0.98437,0.98464,51300000.0
2007-12-24 20:58:00,0.98477,0.98491,0.98436,0.98479,27600000.0
2007-12-24 20:59:00,0.98474,0.98479,0.98472,0.98475,23500000.0
2007-12-24 21:00:00,0.98469,0.98501,0.98459,0.98473,18600000.0
2007-12-24 21:01:00,0.98467,0.98473,0.98449,0.98473,9300000.0
2007-12-24 21:02:00,0.98483,0.98489,0.98457,0.98477,20000000.0
2007-12-24 21:03:00,0.98491,0.98491,0.98469,0.9848,12800000.0
2007-12-24 21:04:00,0.9846,0.9846,0.9846,0.9846,4100000.0
2007-12-24 21:05:00,0.98479,0.98483,0.98479,0.98483,8000000.0
2007-12-24 21:06:00,0.98473,0.98494,0.98438,0.98479,27500000.0
2007-12-24 21:07:00,0.9848,0.9848,0.98469,0.98477,23100000.0
2007-12-24 21:08:00,0.98482,0.98485,0.98459,0.9848,17100000.0
2007-12-24 21:09:00,0.98477,0.98477,0.9846,0.9846,5500000.0
2007-12-24 21:10:00,0.9849,0.9849,0.98485,0.98485,7000000.0
2007-12-24 21:11:00,0.98484,0.98503,0.98461,0.98482,20000000.0
2007-12-24 21:12:00,0.98489,0.98497,0.9846,0.9848,14000000.0
2007-12-24 21:13:00,0.98499,0.98513,0.98499,0.98508,21600000.0
2007-12-24 21:14:00,0.98504,0.98512,0.98482,0.98487,25300000.0
2007-12-24 21:15:00,0.9849,0.9849,0.9847,0.9847,8200000.0
2007-12-24 21:16:00,0.98469,0.98471,0.98469,0.98471,3400000.0
2007-12-24 21:17:00,0.98458,0.98489,0.98458,0.98482,14800000.0
2007-12-24 21:18:00,0.9849,0.9849,0.98465,0.98485,19700000.0
2007-12-24 21:19:00,0.98464,0.98472,0.98447,0.98447,10600000.0
2007-12-24 21:20:00,0.98478,0.98478,0.9846,0.98464,21500000.0
2007-12-24 21:21:00,0.98459,0.98477,0.98442,0.98477,24100000.0
2007-12-24 21:22:00,0.98468,0.98471,0.98447,0.98447,27000000.0
2007-12-24 21:23:00,0.9848,0.985,0.9848,0.98489,19600000.0
2007-12-24 21:24:00,0.98496,0.98515,0.98496,0.98514,30700000.0
2007-12-24 21:25:00,0.98493,0.98493,0.9847,0.9847,3400000.0
2007-12-24 21:26:00,0.9852,0.9852,0.98482,0.98504,29100000.0
2007-12-24 21:27:00,0.98501,0.98507,0.9849,0.985,17000000.0
2007-12-24 21:28:00,0.98498,0.98502,0.98476,0.98502,12400000.0
2007-12-24 21:29:00,0.98508,0.98508,0.98466,0.98486,13700000.0
2007-12-24 21:30:00,0.9848,0.98492,0.98474,0.9849,21800000.0
2007-12-24 21:31:00,0.98455,0.98455,0.98455,0.98455,5500000.0
2007-12-24 21:32:00,0.98461,0.98472,0.9844,0.98461,14000000.0
2007-12-24 21:33:00,0.98465,0.98472,0.98446,0.98464,20500000.0
2007-12-24 21:34:00,0.9846,0.98468,0.98445,0.98445,14000000.0
2007-12-24 21:35:00,0.98441,0.98466,0.98441,0.98465,23100000.0
2007-12-24 21:36:00,0.98458,0.98461,0.98442,0.98442,7300000.0
2007-12-24 21:37:00,0.98465,0.98477,0.98434,0.98477,36600000.0
2007-12-24 21:38:00,0.98465,0.98496,0.98465,0.98496,8900000.0
2007-12-24 21:39:00,0.98465,0.9851,0.98465,0.98502,14000000.0
2007-12-24 21:40:00,0.98492,0.985,0.98492,0.985,4600000.0
2007-12-24 21:41:00,0.98479,0.98479,0.98473,0.98473,19400000.0
2007-12-24 21:42:00,0.98456,0.98486,0.98456,0.98479,6800000.0
2007-12-24 21:43:00,0.98474,0.98488,0.9846,0.98478,18700000.0
2007-12-24 21:44:00,0.98502,0.98525,0.9849,0.9851,34500000.0
2007-12-24 21:45:00,0.9851,0.98545,0.9851,0.98545,18800000.0
2007-12-24 21:46:00,0.98516,0.98529,0.98516,0.98529,8200000.0
2007-12-24 21:47:00,0.98496,0.98526,0.98496,0.98525,29000000.0
2007-12-24 21:48:00,0.98523,0.98525,0.98523,0.98525,10400000.0
2007-12-24 21:49:00,0.98526,0.98532,0.98509,0.98521,23400000.0
2007-12-24 21:50:00,0.98525,0.98525,0.98506,0.98506,9600000.0
2007-12-24 21:51:00,0.98513,0.98515,0.98513,0.98515,3300000.0
2007-12-24 21:52:00,0.98501,0.98525,0.98501,0.98525,4600000.0
2007-12-24 21:53:00,0.98526,0.98526,0.98512,0.98521,22800000.0
2007-12-24 21:54:00,0.98506,0.98506,0.98463,0.98485,24000000.0
2007-12-24 21:55:00,0.985,0.98502,0.98469,0.98502,20600000.0
2007-12-24 21:56:00,0.98486,0.98509,0.98481,0.98495,37500000.0
2007-12-24 21:57:00,0.9851,0.98525,0.98481,0.98509,30800000.0
2007-12-24 21:58:00,0.98509,0.98518,0.98488,0.98511,10200000.0
2007-12-24 21:59:00,0.98524,0.98539,0.98517,0.98517,43900000.0
2007-12-24 22:00:00,0.98522,0.98536,0.98483,0.98531,21300000.0
2007-12-24 22:01:00,0.98527,0.98541,0.98512,0.98512,19300000.0
2007-12-24 22:02:00,0.98525,0.98529,0.98481,0.98498,21600000.0
2007-12-24 22:03:00,0.98507,0.98554,0.98507,0.98554,32300000.0
2007-12-24 22:04:00,0.98525,0.98547,0.98525,0.98547,10800000.0
2007-12-24 22:05:00,0.98537,0.98557,0.98537,0.98555,28800000.0
2007-12-24 22:06:00,0.9856,0.98578,0.98541,0.98578,17900000.0
2007-12-24 22:07:00,0.98568,0.98596,0.98558,0.98566,41900000.0
2007-12-24 22:08:00,0.98513,0.98522,0.98513,0.98522,3600000.0
2007-12-24 22:09:00,0.98551,0.98551,0.98547,0.98551,8200000.0
2007-12-24 22:10:00,0.98555,0.98555,0.98555,0.98555,6500000.0
2007-12-24 22:11:00,0.9854,0.98545,0.9853,0.98537,28000000.0
2007-12-24 22:12:00,0.98537,0.98537,0.98523,0.98524,10500000.0
2007-12-24 22:13:00,0.98529,0.98534,0.98508,0.9853,7200000.0
2007-12-24 22:14:00,0.98507,0.98532,0.98507,0.98513,7100000.0
2007-12-24 22:15:00,0.98541,0.98541,0.98534,0.98534,27600000.0
2007-12-24 22:16:00,0.9852,0.9852,0.9852,0.9852,5200000.0
2007-12-24 22:17:00,0.98523,0.98544,0.98523,0.98526,12000000.0
2007-12-24 22:18:00,0.9857,0.98572,0.98557,0.98561,12700000.0
2007-12-24 22:19:00,0.98552,0.98552,0.98552,0.98552,700000.0
2007-12-24 22:20:00,0.98565,0.98565,0.98565,0.98565,3700000.0
2007-12-24 22:21:00,0.98573,0.98578,0.98532,0.98542,25000000.0
2007-12-24 22:22:00,0.98576,0.98587,0.9856,0.98563,42600000.0
2007-12-24 22:23:00,0.98577,0.9858,0.98549,0.98564,14700000.0
2007-12-24 22:24:00,0.98524,0.98553,0.9852,0.98534,15500000.0
2007-12-24 22:25:00,0.98513,0.98542,0.98513,0.9854,23900000.0
2007-12-24 22:26:00,0.9855,0.98579,0.98518,0.98518,22800000.0
2007-12-24 22:27:00,0.98561,0.98578,0.9849,0.9849,16100000.0
2007-12-24 22:28:00,0.98511,0.9855,0.98505,0.98545,52400000.0
2007-12-24 22:29:00,0.9855,0.98558,0.98531,0.98545,31900000.0
2007-12-24 22:30:00,0.9856,0.9856,0.98555,0.98555,3400000.0
2007-12-24 22:31:00,0.98554,0.9857,0.98554,0.9857,6800000.0
2007-12-24 22:32:00,0.98569,0.98569,0.9854,0.98568,16600000.0
2007-12-24 22:33:00,0.98514,0.98539,0.9851,0.98515,31200000.0
2007-12-24 22:34:00,0.98504,0.98516,0.98487,0.98487,26700000.0
2007-12-24 22:35:00,0.98501,0.98512,0.98485,0.98485,26900000.0
2007-12-24 22:36:00,0.98492,0.98511,0.98492,0.98507,17800000.0
2007-12-24 22:37:00,0.98491,0.98539,0.98468,0.98517,12900000.0
2007-12-24 22:38:00,0.98526,0.98526,0.98524,0.98524,3000000.0
2007-12-24 22:39:00,0.98536,0.98558,0.98519,0.98538,18000000.0
2007-12-24 22:40:00,0.98528,0.98546,0.98511,0.98543,27400000.0
2007-12-24 22:41:00,0.98541,0.98549,0.98541,0.98549,3000000.0
2007-12-24 22:42:00,0.98548,0.98548,0.98519,0.98542,5700000.0
2007-12-24 22:43:00,0.9851,0.98548,0.98509,0.9854,34200000.0
2007-12-24 22:44:00,0.98525,0.98525,0.98525,0.98525,800000.0
2007-12-24 22:45:00,0.98535,0.98547,0.98526,0.98543,14100000.0
2007-12-24 22:46:00,0.98551,0.98552,0.98526,0.98549,13000000.0
2007-12-24 22:47:00,0.98536,0.98553,0.98536,0.98545,22400000.0
2007-12-24 22:48:00,0.98546,0.98549,0.98525,0.98525,21900000.0
2007-12-24 22:49:00,0.98545,0.98545,0.9852,0.9852,6200000.0
2007-12-24 22:50:00,0.98559,0.98569,0.98538,0.98538,39000000.0
2007-12-24 22:51:00,0.9857,0.9857,0.98545,0.98545,9000000.0
2007-12-24 22:52:00,0.98568,0.98578,0.98559,0.98578,29900000.0
2007-12-24 22:53:00,0.98571,0.98582,0.98561,0.98566,25100000.0
2007-12-24 22:54:00,0.98565,0.98565,0.98565,0.98565,200000.0
2007-12-24 22:55:00,0.98537,0.98546,0.98507,0.98507,19000000.0
2007-12-24 22:56:00,0.98552,0.98552,0.98533,0.98548,17200000.0
2007-12-24 22:57:00,0.98568,0.98568,0.98548,0.98558,7600000.0
2007-12-24 22:58:00,0.98565,0.9857,0.98545,0.98559,23300000.0
2007-12-24 22:59:00,0.98562,0.98563,0.98562,0.98563,5100000.0
2007-12-24 23:00:00,0.98562,0.98562,0.98541,0.98562,9800000.0
2007-12-24 23:01:00,0.98551,0.98559,0.98547,0.98559,8300000.0
2007-12-24 23:02:00,0.98561,0.98561,0.98549,0.98549,12200000.0
2007-12-24 23:03:00,0.98553,0.98562,0.98524,0.98562,31200000.0
2007-12-24 23:04:00,0.9853,0.98552,0.9853,0.98552,6700000.0
2007-12-24 23:05:00,0.9856,0.9856,0.98546,0.98555,33500000.0
2007-12-24 23:06:00,0.98557,0.98559,0.98523,0.98553,46800000.0
2007-12-24 23:07:00,0.98561,0.98566,0.98549,0.9855,22000000.0
2007-12-24 23:08:00,0.98538,0.98539,0.98538,0.98539,4100000.0
2007-12-24 23:09:00,0.9853,0.98538,0.98511,0.98511,17100000.0
2007-12-24 23:10:00,0.98515,0.9852,0.98515,0.9852,3300000.0
2007-12-24 23:11:00,0.98541,0.98559,0.98539,0.98539,22200000.0
2007-12-24 23:12:00,0.98542,0.98542,0.98499,0.9853,28300000.0
2007-12-24 23:13:00,0.98545,0.98545,0.98545,0.98545,800000.0
2007-12-24 23:14:00,0.98505,0.98505,0.985,0.985,4900000.0
2007-12-24 23:15:00,0.98561,0.9857,0.98534,0.98546,18800000.0
2007-12-24 23:16:00,0.98545,0.98545,0.98529,0.98539,15800000.0
2007-12-24 23:17:00,0.98539,0.98566,0.98539,0.98551,19200000.0
2007-12-24 23:18:00,0.98526,0.98552,0.98526,0.98539,17100000.0
2007-12-24 23:19:00,0.98542,0.98542,0.98536,0.98536,9000000.0
2007-12-24 23:20:00,0.98535,0.98535,0.98535,0.98535,1200000.0
2007-12-24 23:21:00,0.98537,0.98537,0.98535,0.98535,5700000.0
2007-12-24 23:22:00,0.98557,0.98557,0.98512,0.98531,24000000.0
2007-12-24 23:23:00,0.98536,0.98554,0.98528,0.98537,16500000.0
2007-12-24 23:24:00,0.9854,0.98542,0.98499,0.98527,33400000.0
2007-12-24 23:25:00,0.98515,0.98515,0.98515,0.98515,200000.0
2007-12-24 23:26:00,0.98539,0.98539,0.9849,0.9849,14200000.0
2007-12-24 23:27:00,0.98487,0.98491,0.98426,0.98426,18400000.0
2007-12-24 23:28:00,0.98385,0.98385,0.98385,0.98385,500000.0
2007-12-24 23:29:00,0.9844,0.98453,0.98401,0.9843,20200000.0
2007-12-24 23:30:00,0.98444,0.98451,0.98407,0.98441,15600000.0
2007-12-24 23:31:00,0.98482,0.98482,0.98459,0.98459,13600000.0
2007-12-24 23:32:00,0.9842,0.9846,0.9842,0.9846,19800000.0
2007-12-24 23:33:00,0.98426,0.98466,0.98426,0.98445,16600000.0
2007-12-24 23:34:00,0.98458,0.98462,0.98439,0.98462,22300000.0
2007-12-24 23:35:00,0.98448,0.98451,0.98421,0.98444,33300000.0
2007-12-24 23:36:00,0.98448,0.98452,0.9843,0.98452,14500000.0
2007-12-24 23:37:00,0.98444,0.98449,0.98428,0.98428,17200000.0
2007-12-24 23:38:00,0.98462,0.98462,0.98432,0.98456,34000000.0
2007-12-24 23:39:00,0.98417,0.98472,0.98417,0.98469,33300000.0
2007-12-24 23:40:00,0.98434,0.98474,0.98434,0.98465,33400000.0
2007-12-24 23:41:00,0.9846,0.9846,0.9846,0.9846,700000.0
2007-12-24 23:42:00,0.98465,0.98467,0.98458,0.98466,22700000.0
2007-12-24 23:43:00,0.98493,0.98493,0.98487,0.98489,10700000.0
2007-12-24 23:44:00,0.98458,0.98458,0.98412,0.98412,39100000.0
2007-12-24 23:45:00,0.98406,0.98417,0.98377,0.98395,9900000.0
2007-12-24 23:46:00,0.98449,0.98449,0.98413,0.98418,17400000.0
2007-12-24 23:47:00,0.98412,0.98412,0.98398,0.98398,5200000.0
2007-12-24 23:48:00,0.98409,0.98424,0.98391,0.98409,23800000.0
2007-12-24 23:49:00,0.98418,0.98419,0.98418,0.98419,7300000.0
2007-12-24 23:50:00,0.98376,0.9838,0.98368,0.98368,6900000.0
2007-12-24 23:51:00,0.9839,0.9839,0.98382,0.98382,5800000.0
2007-12-24 23:52:00,0.98388,0.98388,0.98342,0.98363,16700000.0
2007-12-24 23:53:00,0.98355,0.98375,0.98337,0.98351,45200000.0
2007-12-24 23:54:00,0.98304,0.9835,0.98304,0.98322,25700000.0
2007-12-24 23:55:00,0.98331,0.98375,0.98328,0.98368,14500000.0
2007-12-24 23:56:00,0.98362,0.98423,0.98351,0.98418,23600000.0
2007-12-24 23:57:00,0.98422,0.98432,0.98376,0.98379,42300000.0
2007-12-24 23:58:00,0.98379,0.98379,0.98325,0.98343,25100000.0
2007-12-24 23:59:00,0.98339,0.98358,0.98308,0.98318,11500000.0
2007-12-25 00:00:00,0.98323,0.98323,0.98261,0.9827,9700000.0
2007-12-25 00:01:00,0.98277,0.98322,0.98265,0.98296,39800000.0
2007-12-25 00:02:00,0.98286,0.98303,0.98284,0.98288,34200000.0
2007-12-25 00:03:00,0.983,0.98306,0.9829,0.98303,38500000.0
2007-12-25 00:04:00,0.98317,0.98318,0.9828,0.9831,23000000.0
2007-12-25 00:05:00,0.98321,0.98324,0.98298,0.98324,28700000.0
2007-12-25 00:06:00,0.98295,0.98318,0.98287,0.98316,15900000.0
2007-12-25 00:07:00,0.9832,0.9832,0.98292,0.98318,9900000.0
2007-12-25 00:08:00,0.98346,0.98378,0.98308,0.98354,28400000.0
2007-12-25 00:09:00,0.9836,0.9836,0.9834,0.9834,5800000.0
2007-12-25 00:10:00,0.98375,0.98422,0.98353,0.98422,20800000.0
2007-12-25 00:11:00,0.98431,0.98451,0.98346,0.98451,35200000.0
2007-12-25 00:12:00,0.98458,0.98459,0.9842,0.98424,12100000.0
2007-12-25 00:13:00,0.9845,0.98452,0.9843,0.9843,11000000.0
2007-12-25 00:14:00,0.9843,0.9843,0.98425,0.98425,9100000.0
2007-12-25 00:15:00,0.98425,0.98425,0.98393,0.98424,25500000.0
2007-12-25 00:16:00,0.9839,0.98397,0.98375,0.98375,24400000.0
2007-12-25 00:17:00,0.98383,0.98416,0.98383,0.98416,11200000.0
2007-12-25 00:18:00,0.98409,0.98442,0.98409,0.98442,21300000.0
2007-12-25 00:19:00,0.98449,0.98449,0.98403,0.98403,19100000.0
2007-12-25 00:20:00,0.98455,0.98455,0.98423,0.9844,10500000.0
2007-12-25 00:21:00,0.98442,0.98442,0.98418,0.98441,35400000.0
2007-12-25 00:22:00,0.98442,0.9846,0.9841,0.98441,34900000.0
2007-12-25 00:23:00,0.98353,0.98402,0.98353,0.98402,30500000.0
2007-12-25 00:24:00,0.98415,0.98425,0.98415,0.98425,5800000.0
2007-12-25 00:25:00,0.98415,0.98419,0.98402,0.98415,31700000.0
2007-12-25 00:26:00,0.98418,0.98418,0.98396,0.98412,12800000.0
2007-12-25 00:27:00,0.98413,0.98413,0.98372,0.98407,8500000.0
2007-12-25 00:28:00,0.98406,0.98445,0.98393,0.98445,49700000.0
2007-12-25 00:29:00,0.98389,0.9842,0.98382,0.98384,34100000.0
2007-12-25 00:30:00,0.98379,0.98419,0.9837,0.98388,18400000.0
2007-12-25 00:31:00,0.98431,0.98443,0.98379,0.98395,24500000.0
2007-12-25 00:32:00,0.98378,0.98399,0.98376,0.98385,30300000.0
2007-12-25 00:33:00,0.98395,0.98412,0.98395,0.98412,19100000.0
2007-12-25 00:34:00,0.98415,0.98415,0.98415,0.98415,2800000.0
2007-12-25 00:35:00,0.9842,0.98427,0.98401,0.98402,14400000.0
2007-12-25 00:36:00,0.98375,0.984,0.98375,0.984,6400000.0
2007-12-25 00:37:00,0.98396,0.98396,0.98378,0.98385,6700000.0
2007-12-25 00:38:00,0.98411,0.98412,0.98411,0.98412,4100000.0
2007-12-25 00:39:00,0.98433,0.98455,0.98417,0.98433,35100000.0
2007-12-25 00:40:00,0.98454,0.98472,0.98446,0.98452,12600000.0
2007-12-25 00:41:00,0.98442,0.98442,0.98414,0.98442,16400000.0
2007-12-25 00:42:00,0.98455,0.98463,0.98428,0.98428,16200000.0
2007-12-25 00:43:00,0.98462,0.98472,0.98462,0.98465,39100000.0
2007-12-25 00:44:00,0.98471,0.98471,0.98426,0.98453,4600000.0
2007-12-25 00:45:00,0.98481,0.98481,0.98439,0.98456,12700000.0
2007-12-25 00:46:00,0.9848,0.9848,0.9848,0.9848,5300000.0
2007-12-25 00:47:00,0.98475,0.98486,0.98455,0.98473,24300000.0
2007-12-25 00:48:00,0.98458,0.98488,0.98458,0.98486,20500000.0
2007-12-25 00:49:00,0.98453,0.98482,0.98437,0.98464,39600000.0
2007-12-25 00:50:00,0.9848,0.98488,0.98465,0.98478,17900000.0
2007-12-25 00:51:00,0.98459,0.98478,0.98449,0.98468,22600000.0
2007-12-25 00:52:00,0.98471,0.98482,0.98471,0.98482,12400000.0
2007-12-25 00:53:00,0.98472,0.98494,0.98472,0.9849,15700000.0
2007-12-25 00:54:00,0.98473,0.98482,0.98473,0.98482,10000000.0
2007-12-25 00:55:00,0.98464,0.9848,0.98456,0.9848,11700000.0
2007-12-25 00:56:00,0.98467,0.98485,0.98458,0.98482,20500000.0
2007-12-25 00:57:00,0.98484,0.98496,0.98446,0.98472,22400000.0
2007-12-25 00:58:00,0.98476,0.98484,0.98456,0.98465,57400000.0
2007-12-25 00:59:00,0.98486,0.98492,0.98471,0.98479,17300000.0
2007-12-25 01:00:00,0.98482,0.9849,0.98482,0.9849,6000000.0
2007-12-25 01:01:00,0.98505,0.98505,0.98474,0.98492,4200000.0
2007-12-25 01:02:00,0.98494,0.98497,0.98494,0.98497,6500000.0
2007-12-25 01:03:00,0.98496,0.98497,0.9847,0.98497,19700000.0
2007-12-25 01:04:00,0.98475,0.98511,0.98475,0.9849,31500000.0
2007-12-25 01:05:00,0.98494,0.98498,0.9847,0.9847,27800000.0
2007-12-25 01:06:00,0.98499,0.98503,0.98457,0.98495,21800000.0
2007-12-25 01:07:00,0.98499,0.98506,0.98471,0.98491,15400000.0
2007-12-25 01:08:00,0.98484,0.98495,0.98468,0.98485,34300000.0
2007-12-25 01:09:00,0.98481,0.98489,0.98479,0.98485,20100000.0
2007-12-25 01:10:00,0.98489,0.98496,0.98467,0.98469,22000000.0
2007-12-25 01:11:00,0.98436,0.98505,0.98436,0.98461,18000000.0
2007-12-25 01:12:00,0.985,0.985,0.985,0.985,2000000.0
2007-12-25 01:13:00,0.98485,0.98485,0.98485,0.98485,1200000.0
2007-12-25 01:14:00,0.98489,0.985,0.9847,0.985,22100000.0
2007-12-25 01:15:00,0.98467,0.985,0.98467,0.98472,23500000.0
2007-12-25 01:16:00,0.98491,0.98515,0.98472,0.98515,34500000.0
2007-12-25 01:17:00,0.98495,0.98495,0.98495,0.98495,2400000.0
2007-12-25 01:18:00,0.98502,0.98505,0.98502,0.98505,8000000.0
2007-12-25 01:19:00,0.98489,0.98499,0.98463,0.98463,28700000.0
2007-12-25 01:20:00,0.98499,0.98499,0.98498,0.98498,9100000.0
2007-12-25 01:21:00,0.98491,0.9851,0.98478,0.98505,37600000.0
2007-12-25 01:22:00,0.98497,0.98509,0.98495,0.98495,30900000.0
2007-12-25 01:23:00,0.98484,0.98504,0.98484,0.98504,13800000.0
2007-12-25 01:24:00,0.98501,0.98501,0.98487,0.985,22000000.0
2007-12-25 01:25:00,0.98504,0.98504,0.9848,0.9848,24900000.0
2007-12-25 01:26:00,0.985,0.98503,0.98492,0.98503,46200000.0
2007-12-25 01:27:00,0.98495,0.98495,0.9846,0.9846,4100000.0
2007-12-25 01:28:00,0.985,0.98509,0.98493,0.98506,12600000.0
2007-12-25 01:29:00,0.98493,0.98505,0.98475,0.98495,25800000.0
2007-12-25 01:30:00,0.985,0.985,0.9848,0.98488,20300000.0
2007-12-25 01:31:00,0.98484,0.98484,0.98481,0.98481,5700000.0
2007-12-25 01:32:00,0.98486,0.98495,0.9847,0.98488,14800000.0
2007-12-25 01:33:00,0.9848,0.98489,0.98459,0.98482,25300000.0
2007-12-25 01:34:00,0.9849,0.98491,0.98467,0.98467,15600000.0
2007-12-25 01:35:00,0.98476,0.98491,0.98476,0.98485,31900000.0
2007-12-25 01:36:00,0.98488,0.98507,0.98467,0.98507,34400000.0
2007-12-25 01:37:00,0.98494,0.98519,0.98483,0.98503,33900000.0
2007-12-25 01:38:00,0.9849,0.9849,0.9847,0.9847,2600000.0
2007-12-25 01:39:00,0.98475,0.98479,0.98455,0.98479,9600000.0
2007-12-25 01:40:00,0.98485,0.98505,0.98485,0.98505,1900000.0
2007-12-25 01:41:00,0.98487,0.98487,0.98487,0.98487,500000.0
2007-12-25 01:42:00,0.98477,0.98484,0.98469,0.98469,18000000.0
2007-12-25 01:43:00,0.9848,0.98483,0.98469,0.98469,10100000.0
2007-12-25 01:44:00,0.98485,0.98485,0.98485,0.98485,2800000.0
2007-12-25 01:45:00,0.98491,0.98491,0.98452,0.98482,15600000.0
2007-12-25 01:46:00,0.98442,0.98474,0.98442,0.98461,22500000.0
2007-12-25 01:47:00,0.98444,0.98469,0.98444,0.98469,25800000.0
2007-12-25 01:48:00,0.98451,0.985,0.98451,0.985,13900000.0
2007-12-25 01:49:00,0.98486,0.98486,0.98453,0.98484,17600000.0
2007-12-25 01:50:00,0.98461,0.98475,0.98461,0.98473,7400000.0
2007-12-25 01:51:00,0.98479,0.98483,0.98472,0.9848,28900000.0
2007-12-25 01:52:00,0.98461,0.98486,0.98455,0.98479,18900000.0
2007-12-25 01:53:00,0.98481,0.98482,0.98473,0.98473,9900000.0
2007-12-25 01:54:00,0.98476,0.98482,0.98438,0.98482,24000000.0
2007-12-25 01:55:00,0.9848,0.9848,0.98446,0.98454,15400000.0
2007-12-25 01:56:00,0.98471,0.98485,0.9846,0.9846,25000000.0
2007-12-25 01:57:00,0.9847,0.98488,0.98466,0.98475,32400000.0
2007-12-25 01:58:00,0.98477,0.98478,0.98477,0.98478,5400000.0
2007-12-25 01:59:00,0.98477,0.98483,0.98434,0.98475,36500000.0
2007-12-25 02:00:00,0.9848,0.98496,0.9847,0.98487,393148528.0
2007-12-25 02:01:00,0.98487,0.98495,0.98482,0.98487,158200000.0
2007-12-25 02:02:00,0.9845,0.9845,0.9843,0.9843,106200000.0
2007-12-25 02:03:00,0.98456,0.98463,0.98448,0.98455,30900000.0
2007-12-25 02:04:00,0.98519,0.98557,0.98469,0.9847,52800000.0
2007-12-25 02:05:00,0.98459,0.98566,0.98459,0.98502,235100001.0
2007-12-25 02:06:00,0.98457,0.98466,0.98453,0.98455,38200000.0
2007-12-25 02:07:00,0.98475,0.98475,0.98475,0.98475,1900000.0
2007-12-25 02:08:00,0.98496,0.98496,0.98492,0.98494,18600000.0
2007-12-25 02:09:00,0.98518,0.98531,0.98507,0.98507,73500000.0
2007-12-25 02:10:00,0.98535,0.9854,0.98533,0.98535,106100000.0
2007-12-25 02:11:00,0.98535,0.98535,0.98535,0.98535,5800000.0
2007-12-25 02:12:00,0.98533,0.98534,0.98514,0.98534,15000000.0
2007-12-25 02:13:00,0.98535,0.9855,0.98519,0.98523,20000000.0
2007-12-25 02:14:00,0.98513,0.98539,0.98513,0.9853,42800000.0
2007-12-25 02:15:00,0.98599,0.98599,0.98596,0.98596,15100000.0
2007-12-25 02:16:00,0.98572,0.98577,0.98545,0.98577,35400000.0
2007-12-25 02:17:00,0.98518,0.9852,0.98515,0.98515,9000000.0
2007-12-25 02:18:00,0.98565,0.98565,0.98509,0.98564,36799999.0
2007-12-25 02:19:00,0.98519,0.98519,0.9849,0.98502,19200000.0
2007-12-25 02:20:00,0.98506,0.98527,0.98506,0.98508,20800000.0
2007-12-25 02:21:00,0.98527,0.98527,0.98486,0.98524,25050000.0
2007-12-25 02:22:00,0.98509,0.98533,0.98498,0.98533,20200000.0
2007-12-25 02:23:00,0.98526,0.98526,0.98512,0.98512,19200000.0
2007-12-25 02:24:00,0.98517,0.98518,0.98517,0.98518,5000000.0
2007-12-25 02:25:00,0.98515,0.98522,0.98498,0.98505,39500000.0
2007-12-25 02:26:00,0.98493,0.98518,0.98493,0.98516,70800000.0
2007-12-25 02:27:00,0.9852,0.9852,0.98511,0.98514,76800000.0
2007-12-25 02:28:00,0.98521,0.98521,0.98494,0.98507,20300000.0
2007-12-25 02:29:00,0.98532,0.98532,0.98512,0.9853,103799999.0
2007-12-25 02:30:00,0.98535,0.98535,0.98535,0.98535,21900000.0
2007-12-25 02:31:00,0.98525,0.9854,0.98512,0.98512,41900000.0
2007-12-25 02:32:00,0.98477,0.98477,0.98472,0.98472,13000000.0
2007-12-25 02:33:00,0.98505,0.98505,0.98505,0.98505,5300000.0
2007-12-25 02:34:00,0.98496,0.98522,0.98477,0.98509,44600000.0
2007-12-25 02:35:00,0.98525,0.98525,0.9851,0.9851,33300000.0
2007-12-25 02:36:00,0.985,0.98512,0.985,0.98512,21699999.0
2007-12-25 02:37:00,0.98512,0.9852,0.98509,0.9852,40800000.0
2007-12-25 02:38:00,0.98525,0.98536,0.98487,0.98521,58000000.0
2007-12-25 02:39:00,0.9851,0.98535,0.9851,0.98529,32900000.0
2007-12-25 02:40:00,0.98525,0.98533,0.98508,0.9852,82300000.0
2007-12-25 02:41:00,0.9851,0.98534,0.98493,0.98517,232800000.0
2007-12-25 02:42:00,0.98513,0.98522,0.98512,0.98521,58800000.0
2007-12-25 02:43:00,0.98522,0.98535,0.98496,0.98535,58300000.0
2007-12-25 02:44:00,0.98522,0.98529,0.98509,0.98526,20850000.0
2007-12-25 02:45:00,0.98524,0.98524,0.98514,0.98514,9800000.0
2007-12-25 02:46:00,0.98548,0.98548,0.98538,0.98538,9300000.0
2007-12-25 02:47:00,0.98542,0.98542,0.98524,0.98536,19700000.0
2007-12-25 02:48:00,0.98531,0.9858,0.98531,0.98537,36600000.0
2007-12-25 02:49:00,0.98558,0.9857,0.98537,0.98537,7500000.0
2007-12-25 02:50:00,0.98565,0.98566,0.9855,0.9856,28700000.0
2007-12-25 02:51:00,0.9855,0.98555,0.98545,0.9855,97600000.0
2007-12-25 02:52:00,0.9856,0.98575,0.9856,0.9856,59900000.0
2007-12-25 02:53:00,0.98545,0.9861,0.98542,0.98592,54400000.0
2007-12-25 02:54:00,0.98615,0.98615,0.98573,0.9858,263999999.0
2007-12-25 02:55:00,0.98583,0.98637,0.98575,0.98625,78148528.0
2007-12-25 02:56:00,0.98625,0.98652,0.98601,0.98601,56800000.0
2007-12-25 02:57:00,0.98643,0.98644,0.9864,0.98644,34900001.0
2007-12-25 02:58:00,0.98635,0.98643,0.9862,0.98635,102800000.0
2007-12-25 02:59:00,0.98647,0.98647,0.98631,0.98635,79348528.0
2007-12-25 03:00:00,0.98643,0.98643,0.98603,0.98603,99600000.0
2007-12-25 03:01:00,0.98622,0.98625,0.98606,0.98613,111800000.0
2007-12-25 03:02:00,0.98614,0.98629,0.986,0.98605,137100000.0
2007-12-25 03:03:00,0.98608,0.98623,0.9857,0.98577,121898042.0
2007-12-25 03:04:00,0.98603,0.98635,0.986,0.98631,21500000.0
2007-12-25 03:05:00,0.98616,0.98619,0.9859,0.9859,95900000.0
2007-12-25 03:06:00,0.98595,0.98617,0.98573,0.98617,132800000.0
2007-12-25 03:07:00,0.98607,0.98623,0.98607,0.9862,13800000.0
2007-12-25 03:08:00,0.9862,0.98637,0.9859,0.98637,23900000.0
2007-12-25 03:09:00,0.9862,0.98623,0.98601,0.98623,16000000.0
2007-12-25 03:10:00,0.9863,0.9863,0.98584,0.98584,15800000.0
2007-12-25 03:11:00,0.98609,0.98625,0.98587,0.98609,22850000.0
2007-12-25 03:12:00,0.98613,0.98633,0.98604,0.98626,22900000.0
2007-12-25 03:13:00,0.98608,0.98615,0.98608,0.98615,2550000.0
2007-12-25 03:14:00,0.98604,0.98615,0.98604,0.98615,13600000.0
2007-12-25 03:15:00,0.9859,0.98605,0.98587,0.986,23800000.0
2007-12-25 03:16:00,0.98611,0.98613,0.98575,0.98605,28600000.0
2007-12-25 03:17:00,0.98607,0.98616,0.98602,0.98604,11500000.0
2007-12-25 03:18:00,0.98582,0.98598,0.98582,0.98584,26100000.0
2007-12-25 03:19:00,0.9857,0.98596,0.98482,0.98482,35700000.0
2007-12-25 03:20:00,0.98553,0.98579,0.98529,0.98559,24800000.0
2007-12-25 03:21:00,0.98589,0.98609,0.98562,0.98573,48000000.0
2007-12-25 03:22:00,0.98586,0.9862,0.98547,0.98559,48400000.0
2007-12-25 03:23:00,0.98568,0.98568,0.98544,0.98544,24000000.0
2007-12-25 03:24:00,0.98558,0.98558,0.98544,0.98544,3400000.0
2007-12-25 03:25:00,0.9852,0.98571,0.9852,0.98557,17900000.0
2007-12-25 03:26:00,0.98578,0.9858,0.98551,0.98569,21600000.0
2007-12-25 03:27:00,0.98588,0.98588,0.98564,0.98569,49000000.0
2007-12-25 03:28:00,0.98525,0.98525,0.98525,0.98525,8000000.0
2007-12-25 03:29:00,0.98528,0.9853,0.98528,0.9853,15700000.0
2007-12-25 03:30:00,0.9858,0.9858,0.9858,0.9858,20000000.0
2007-12-25 03:31:00,0.9856,0.98565,0.9856,0.9856,4800000.0
2007-12-25 03:32:00,0.98557,0.98561,0.98546,0.98548,55800000.0
2007-12-25 03:33:00,0.98554,0.98554,0.98544,0.98544,13800000.0
2007-12-25 03:34:00,0.98544,0.98554,0.98544,0.9855,22000000.0
2007-12-25 03:35:00,0.98548,0.98559,0.98546,0.98557,25200000.0
2007-12-25 03:36:00,0.98561,0.98561,0.98548,0.98555,19700000.0
2007-12-25 03:37:00,0.98543,0.9856,0.98541,0.9855,39800000.0
2007-12-25 03:38:00,0.98509,0.98559,0.98509,0.98542,17000000.0
2007-12-25 03:39:00,0.98553,0.98566,0.98537,0.98557,77400001.0
2007-12-25 03:40:00,0.98585,0.98585,0.9857,0.98585,43548528.0
2007-12-25 03:41:00,0.98576,0.98587,0.98573,0.9858,29500000.0
2007-12-25 03:42:00,0.98572,0.98598,0.98563,0.98598,22100000.0
2007-12-25 03:43:00,0.98564,0.9858,0.98528,0.9857,35900000.0
2007-12-25 03:44:00,0.98555,0.98563,0.98549,0.9856,51300000.0
2007-12-25 03:45:00,0.98552,0.9856,0.98541,0.98555,134800000.0
2007-12-25 03:46:00,0.98546,0.98546,0.98506,0.98507,25800000.0
2007-12-25 03:47:00,0.98516,0.9852,0.98504,0.9852,103000000.0
2007-12-25 03:48:00,0.98503,0.98517,0.98499,0.98517,118850000.0
2007-12-25 03:49:00,0.9852,0.98522,0.98483,0.98496,191900000.0
2007-12-25 03:50:00,0.98555,0.98555,0.98535,0.9854,57400000.0
2007-12-25 03:51:00,0.9856,0.9856,0.9856,0.9856,3200000.0
2007-12-25 03:52:00,0.9854,0.98555,0.9854,0.98541,26200000.0
2007-12-25 03:53:00,0.98523,0.98536,0.98519,0.98525,46500000.0
2007-12-25 03:54:00,0.9853,0.98536,0.98518,0.9853,62700000.0
2007-12-25 03:55:00,0.98538,0.98538,0.9851,0.98511,106700000.0
2007-12-25 03:56:00,0.98539,0.98541,0.98523,0.98535,173200000.0
2007-12-25 03:57:00,0.98542,0.98554,0.98532,0.98532,175848528.0
2007-12-25 03:58:00,0.98538,0.98552,0.98515,0.98523,128300000.0
2007-12-25 03:59:00,0.9854,0.98554,0.9853,0.9853,12800000.0
2007-12-25 04:00:00,0.98548,0.98557,0.98538,0.98557,61500000.0
2007-12-25 04:01:00,0.9856,0.98564,0.98544,0.98552,51499999.0
2007-12-25 04:02:00,0.98544,0.98561,0.98538,0.98555,131700000.0
2007-12-25 04:03:00,0.98557,0.98559,0.98532,0.98553,68100000.0
2007-12-25 04:04:00,0.98565,0.98565,0.98538,0.9856,18800000.0
2007-12-25 04:05:00,0.98545,0.98578,0.98517,0.98578,58600000.0
2007-12-25 04:06:00,0.98591,0.986,0.98574,0.98577,76400000.0
2007-12-25 04:07:00,0.98597,0.98597,0.98577,0.98577,25200000.0
2007-12-25 04:08:00,0.98586,0.9859,0.98572,0.98585,135850000.0
2007-12-25 04:09:00,0.98586,0.98586,0.98565,0.98565,29200000.0
2007-12-25 04:10:00,0.98543,0.98575,0.98533,0.98575,50000000.0
2007-12-25 04:11:00,0.98578,0.98602,0.98559,0.98575,23900000.0
2007-12-25 04:12:00,0.9855,0.98581,0.9855,0.98581,28500000.0
2007-12-25 04:13:00,0.98559,0.98578,0.98553,0.98553,48500000.0
2007-12-25 04:14:00,0.98584,0.98591,0.98574,0.98574,71700000.0
2007-12-25 04:15:00,0.9858,0.98591,0.98558,0.98566,58150000.0
2007-12-25 04:16:00,0.98565,0.98592,0.98565,0.98588,147400000.0
2007-12-25 04:17:00,0.98593,0.98605,0.98578,0.98597,152500000.0
2007-12-25 04:18:00,0.98556,0.98587,0.98546,0.98557,134700000.0
2007-12-25 04:19:00,0.9854,0.98543,0.98534,0.98536,19350000.0
2007-12-25 04:20:00,0.98559,0.98565,0.9854,0.98554,57000000.0
2007-12-25 04:21:00,0.98562,0.98569,0.98556,0.98564,19100000.0
2007-12-25 04:22:00,0.98533,0.98537,0.98519,0.98519,88600000.0
2007-12-25 04:23:00,0.98513,0.98523,0.98498,0.985,103000000.0
2007-12-25 04:24:00,0.98512,0.98528,0.98512,0.98516,19500000.0
2007-12-25 04:25:00,0.98539,0.98559,0.98533,0.98553,154299999.0
2007-12-25 04:26:00,0.9853,0.9854,0.98507,0.98507,63500000.0
2007-12-25 04:27:00,0.98525,0.98538,0.9851,0.98515,43300000.0
2007-12-25 04:28:00,0.9853,0.98546,0.9853,0.98543,67800000.0
2007-12-25 04:29:00,0.98505,0.98513,0.98505,0.98513,39200000.0
2007-12-25 04:30:00,0.98521,0.98542,0.98519,0.98542,13100000.0
2007-12-25 04:31:00,0.98542,0.98561,0.98542,0.98547,41400000.0
2007-12-25 04:32:00,0.9856,0.98562,0.98545,0.98545,28900000.0
2007-12-25 04:33:00,0.98523,0.98523,0.98513,0.98513,26000000.0
2007-12-25 04:34:00,0.98515,0.98528,0.98515,0.98523,68600000.0
2007-12-25 04:35:00,0.98505,0.98522,0.98502,0.9851,58800000.0
2007-12-25 04:36:00,0.9851,0.98513,0.98496,0.98501,31500000.0
2007-12-25 04:37:00,0.98567,0.98574,0.98534,0.98534,46600000.0
2007-12-25 04:38:00,0.98567,0.98567,0.98523,0.98523,31300000.0
2007-12-25 04:39:00,0.98529,0.98539,0.98514,0.98539,68000000.0
2007-12-25 04:40:00,0.98556,0.98556,0.98525,0.98556,10800000.0
2007-12-25 04:41:00,0.9858,0.9858,0.9858,0.9858,2400000.0
2007-12-25 04:42:00,0.98558,0.98558,0.98501,0.98529,17050000.0
2007-12-25 04:43:00,0.98523,0.98565,0.98523,0.98542,47500000.0
2007-12-25 04:44:00,0.98524,0.98565,0.98524,0.98565,24500000.0
2007-12-25 04:45:00,0.98551,0.98558,0.98551,0.98551,40648528.0
2007-12-25 04:46:00,0.98547,0.98567,0.98545,0.98545,16900000.0
2007-12-25 04:47:00,0.98551,0.98551,0.98538,0.98538,43900000.0
2007-12-25 04:48:00,0.98583,0.98584,0.98557,0.98569,44600000.0
2007-12-25 04:49:00,0.98565,0.98582,0.98565,0.98575,60800000.0
2007-12-25 04:50:00,0.9859,0.9859,0.9859,0.9859,30200000.0
2007-12-25 04:51:00,0.98594,0.98597,0.98571,0.98571,44600000.0
2007-12-25 04:52:00,0.98592,0.9861,0.98592,0.98595,75900000.0
2007-12-25 04:53:00,0.98597,0.98608,0.98593,0.98593,51700000.0
2007-12-25 04:54:00,0.98547,0.98551,0.98505,0.98546,42800000.0
2007-12-25 04:55:00,0.98555,0.98566,0.98544,0.98551,136300000.0
2007-12-25 04:56:00,0.98552,0.98558,0.98545,0.98545,77200000.0
2007-12-25 04:57:00,0.9855,0.98555,0.98544,0.98555,7900000.0
2007-12-25 04:58:00,0.98517,0.98537,0.98517,0.9853,96200000.0
2007-12-25 04:59:00,0.98524,0.9853,0.98483,0.98509,69900000.0
2007-12-25 05:00:00,0.98517,0.98538,0.98517,0.98519,145500000.0
2007-12-25 05:01:00,0.98536,0.98549,0.98529,0.98545,93950000.0
2007-12-25 05:02:00,0.98541,0.98554,0.98538,0.98548,70200000.0
2007-12-25 05:03:00,0.98547,0.98547,0.98515,0.98532,81973119.0
2007-12-25 05:04:00,0.9853,0.98551,0.9851,0.98525,72100000.0
2007-12-25 05:05:00,0.98526,0.98526,0.98476,0.98498,60500000.0
2007-12-25 05:06:00,0.98486,0.98506,0.98486,0.98494,27400000.0
2007-12-25 05:07:00,0.98487,0.98487,0.98487,0.98487,28100000.0
2007-12-25 05:08:00,0.98494,0.98505,0.98493,0.98493,22800000.0
2007-12-25 05:09:00,0.98505,0.98509,0.9849,0.9849,35500000.0
2007-12-25 05:10:00,0.98506,0.98545,0.98493,0.98519,64000000.0
2007-12-25 05:11:00,0.98513,0.98533,0.98502,0.98533,151200000.0
2007-12-25 05:12:00,0.98554,0.98554,0.9851,0.98515,150599999.0
2007-12-25 05:13:00,0.98514,0.98521,0.98514,0.98518,21100000.0
2007-12-25 05:14:00,0.98538,0.98548,0.98513,0.98536,37150000.0
2007-12-25 05:15:00,0.9855,0.9855,0.98511,0.98527,10800000.0
2007-12-25 05:16:00,0.98522,0.98526,0.98508,0.98525,59200000.0
2007-12-25 05:17:00,0.9853,0.98534,0.98521,0.98532,72800000.0
2007-12-25 05:18:00,0.98537,0.98545,0.98526,0.98529,237600001.0
2007-12-25 05:19:00,0.98511,0.98511,0.98479,0.98481,88100000.0
2007-12-25 05:20:00,0.98467,0.98479,0.98454,0.98454,37700000.0
2007-12-25 05:21:00,0.98458,0.98502,0.98458,0.98463,313850000.0
2007-12-25 05:22:00,0.98485,0.98505,0.98479,0.98501,448700000.0
2007-12-25 05:23:00,0.98477,0.98477,0.98445,0.98466,285598527.0
2007-12-25 05:24:00,0.98466,0.98486,0.9845,0.98452,263200000.0
2007-12-25 05:25:00,0.98454,0.98479,0.98454,0.98466,123900001.0
2007-12-25 05:26:00,0.98462,0.98485,0.98462,0.9848,175900000.0
2007-12-25 05:27:00,0.98512,0.9853,0.98493,0.98525,239950000.0
2007-12-25 05:28:00,0.98523,0.98533,0.98523,0.98528,49600000.0
2007-12-25 05:29:00,0.98528,0.98539,0.98517,0.98517,106500001.0
2007-12-25 05:30:00,0.98528,0.98535,0.98528,0.98535,25300000.0
2007-12-25 05:31:00,0.9853,0.98543,0.98523,0.98523,153200000.0
2007-12-25 05:32:00,0.98518,0.98536,0.98518,0.98535,26500000.0
2007-12-25 05:33:00,0.98547,0.98547,0.98489,0.98489,42500000.0
2007-12-25 05:34:00,0.98537,0.98552,0.98537,0.98552,54800000.0
2007-12-25 05:35:00,0.98523,0.98549,0.9852,0.98537,77000000.0
2007-12-25 05:36:00,0.98537,0.98543,0.9851,0.98543,36800000.0
2007-12-25 05:37:00,0.98529,0.98543,0.98505,0.98508,102200000.0
2007-12-25 05:38:00,0.98502,0.98534,0.98501,0.9853,73300000.0
2007-12-25 05:39:00,0.98531,0.98531,0.98517,0.98517,97000000.0
2007-12-25 05:40:00,0.98522,0.98522,0.98508,0.98508,61700000.0
2007-12-25 05:41:00,0.98514,0.98534,0.98505,0.98518,32900000.0
2007-12-25 05:42:00,0.98525,0.9854,0.98514,0.98518,70350000.0
2007-12-25 05:43:00,0.98535,0.98542,0.9853,0.98542,71200000.0
2007-12-25 05:44:00,0.98547,0.98547,0.98529,0.98532,130847056.0
2007-12-25 05:45:00,0.9853,0.9853,0.9852,0.98525,126500000.0
2007-12-25 05:46:00,0.98515,0.98515,0.98505,0.98515,113600000.0
2007-12-25 05:47:00,0.98512,0.98514,0.98495,0.98514,65100000.0
2007-12-25 05:48:00,0.98517,0.98531,0.98517,0.98519,270650001.0
2007-12-25 05:49:00,0.98513,0.98513,0.98477,0.98477,359294113.0
2007-12-25 05:50:00,0.985,0.98516,0.98489,0.98502,308548528.0
2007-12-25 05:51:00,0.98508,0.98513,0.98477,0.98493,325450001.0
2007-12-25 05:52:00,0.98507,0.98539,0.9847,0.98537,305800000.0
2007-12-25 05:53:00,0.98534,0.98546,0.98487,0.9854,322600000.0
2007-12-25 05:54:00,0.98509,0.98549,0.98484,0.98535,276400000.0
2007-12-25 05:55:00,0.98565,0.98583,0.98559,0.98572,59600000.0
2007-12-25 05:56:00,0.98583,0.9859,0.98578,0.9859,18900000.0
2007-12-25 05:57:00,0.98592,0.98592,0.98579,0.9858,27700000.0
2007-12-25 05:58:00,0.98563,0.98581,0.98554,0.98555,84100000.0
2007-12-25 05:59:00,0.98557,0.98564,0.98551,0.98564,117500000.0
2007-12-25 06:00:00,0.98558,0.98568,0.98503,0.98566,308298528.0
2007-12-25 06:01:00,0.9856,0.98563,0.98542,0.98563,431699999.0
2007-12-25 06:02:00,0.98569,0.98569,0.98544,0.9855,421348529.0
2007-12-25 06:03:00,0.9855,0.98571,0.9855,0.98569,73200000.0
2007-12-25 06:04:00,0.9857,0.9857,0.98544,0.9856,114300000.0
2007-12-25 06:05:00,0.9856,0.9856,0.98545,0.9855,94050000.0
2007-12-25 06:06:00,0.98543,0.98562,0.98537,0.98557,243250000.0
2007-12-25 06:07:00,0.9855,0.98567,0.9854,0.98552,151350000.0
2007-12-25 06:08:00,0.98545,0.98545,0.98542,0.98545,67000000.0
2007-12-25 06:09:00,0.98544,0.98544,0.98535,0.98535,107100000.0
2007-12-25 06:10:00,0.98555,0.98565,0.98536,0.9855,192948528.0
2007-12-25 06:11:00,0.9856,0.98565,0.98552,0.98562,33000000.0
2007-12-25 06:12:00,0.98515,0.98562,0.98505,0.98555,29700000.0
2007-12-25 06:13:00,0.98548,0.9856,0.98511,0.98556,209448529.0
2007-12-25 06:14:00,0.98575,0.98578,0.98549,0.98572,174100000.0
2007-12-25 06:15:00,0.98585,0.9859,0.98527,0.98566,212400000.0
2007-12-25 06:16:00,0.98572,0.98573,0.98531,0.98542,165400000.0
2007-12-25 06:17:00,0.98567,0.98587,0.98531,0.98583,302700000.0
2007-12-25 06:18:00,0.98585,0.98597,0.98571,0.98579,351600001.0
2007-12-25 06:19:00,0.9854,0.98555,0.98535,0.98547,124400000.0
2007-12-25 06:20:00,0.98551,0.98557,0.98545,0.98547,164148528.0
2007-12-25 06:21:00,0.98542,0.98556,0.98537,0.98554,100800000.0
2007-12-25 06:22:00,0.9854,0.98567,0.9854,0.98557,70300000.0
2007-12-25 06:23:00,0.9855,0.98565,0.98544,0.98565,48400000.0
2007-12-25 06:24:00,0.98572,0.98572,0.98533,0.98544,137600000.0
2007-12-25 06:25:00,0.98576,0.98591,0.98541,0.98585,131648528.0
2007-12-25 06:26:00,0.98585,0.98589,0.98581,0.98584,115900000.0
2007-12-25 06:27:00,0.98571,0.9859,0.98565,0.98587,228600000.0
2007-12-25 06:28:00,0.98589,0.98589,0.98571,0.98574,69500000.0
2007-12-25 06:29:00,0.98576,0.98577,0.98558,0.98558,29400000.0
2007-12-25 06:30:00,0.98577,0.98582,0.98577,0.98577,28700000.0
2007-12-25 06:31:00,0.98578,0.98591,0.98561,0.98588,44100000.0
2007-12-25 06:32:00,0.98575,0.98576,0.98573,0.98576,37900000.0
2007-12-25 06:33:00,0.98541,0.98565,0.98469,0.98555,90848528.0
2007-12-25 06:34:00,0.98495,0.9856,0.98492,0.98544,282450000.0
2007-12-25 06:35:00,0.98549,0.98572,0.98544,0.98553,139900000.0
2007-12-25 06:36:00,0.9855,0.9857,0.9855,0.98558,97250000.0
2007-12-25 06:37:00,0.98564,0.98583,0.98564,0.98572,68100000.0
2007-12-25 06:38:00,0.98549,0.98574,0.98549,0.98574,24500000.0
2007-12-25 06:39:00,0.98557,0.9857,0.98557,0.98565,117448528.0
2007-12-25 06:40:00,0.98559,0.98563,0.98557,0.98557,17100000.0
2007-12-25 06:41:00,0.9856,0.98562,0.9855,0.98562,117200000.0
2007-12-25 06:42:00,0.98563,0.98576,0.98562,0.98562,63300000.0
2007-12-25 06:43:00,0.98565,0.9858,0.98561,0.98574,106850000.0
2007-12-25 06:44:00,0.98567,0.98575,0.98553,0.98567,130850001.0
2007-12-25 06:45:00,0.98557,0.98577,0.98557,0.98577,108100000.0
2007-12-25 06:46:00,0.98578,0.98578,0.98563,0.98563,32000000.0
2007-12-25 06:47:00,0.98528,0.98573,0.98528,0.98565,28500000.0
2007-12-25 06:48:00,0.98563,0.98575,0.9856,0.9856,209700000.0
2007-12-25 06:49:00,0.98561,0.98578,0.98557,0.98564,162600000.0
2007-12-25 06:50:00,0.9855,0.98552,0.9855,0.98552,19000000.0
2007-12-25 06:51:00,0.98557,0.9856,0.98545,0.98546,785071647.0
2007-12-25 06:52:00,0.98545,0.98564,0.98545,0.98564,38800000.0
2007-12-25 06:53:00,0.98558,0.98564,0.98548,0.98548,134300000.0
2007-12-25 06:54:00,0.98554,0.98557,0.98553,0.98556,26900000.0
2007-12-25 06:55:00,0.98555,0.98561,0.98543,0.98543,49700000.0
2007-12-25 06:56:00,0.98564,0.98564,0.98557,0.98557,32100000.0
2007-12-25 06:57:00,0.98559,0.98559,0.98536,0.98547,16200000.0
2007-12-25 06:58:00,0.98543,0.98559,0.98543,0.98559,131100000.0
2007-12-25 06:59:00,0.9854,0.98555,0.98536,0.98538,114100000.0
2007-12-25 07:00:00,0.98569,0.98569,0.98555,0.98555,135600000.0
2007-12-25 07:01:00,0.9855,0.98555,0.9855,0.9855,28500000.0
2007-12-25 07:02:00,0.98557,0.9856,0.9854,0.98545,13900000.0
2007-12-25 07:03:00,0.98552,0.98559,0.98552,0.98554,57300000.0
2007-12-25 07:04:00,0.98557,0.98564,0.98547,0.9855,186200001.0
2007-12-25 07:05:00,0.98529,0.98588,0.98498,0.98588,141148528.0
2007-12-25 07:06:00,0.98606,0.98619,0.9859,0.98602,155148529.0
2007-12-25 07:07:00,0.98595,0.98613,0.98589,0.98606,344300001.0
2007-12-25 07:08:00,0.98617,0.98617,0.98601,0.98602,86200000.0
2007-12-25 07:09:00,0.98593,0.98614,0.98593,0.98602,214850000.0
2007-12-25 07:10:00,0.98598,0.98598,0.9851,0.9851,164999999.0
2007-12-25 07:11:00,0.98528,0.98532,0.98523,0.98528,77700000.0
2007-12-25 07:12:00,0.98507,0.98515,0.98493,0.98493,158400000.0
2007-12-25 07:13:00,0.98561,0.9858,0.9854,0.9858,78400000.0
2007-12-25 07:14:00,0.98588,0.98599,0.98585,0.98585,133998528.0
2007-12-25 07:15:00,0.9854,0.98545,0.98535,0.98545,26600000.0
2007-12-25 07:16:00,0.98534,0.9854,0.98527,0.98537,23200000.0
2007-12-25 07:17:00,0.98538,0.98544,0.98533,0.98538,77400000.0
2007-12-25 07:18:00,0.98542,0.98542,0.98526,0.98535,142900000.0
2007-12-25 07:19:00,0.98559,0.98579,0.98559,0.98575,42000000.0
2007-12-25 07:20:00,0.98568,0.98572,0.98557,0.98572,45300000.0
2007-12-25 07:21:00,0.98547,0.98566,0.98547,0.98561,225600000.0
2007-12-25 07:22:00,0.98545,0.98555,0.9854,0.98545,445797055.0
2007-12-25 07:23:00,0.98555,0.98568,0.98549,0.98561,390398530.0
2007-12-25 07:24:00,0.98566,0.98566,0.98537,0.98555,405899999.0
2007-12-25 07:25:00,0.98573,0.98612,0.98571,0.98586,267248528.0
2007-12-25 07:26:00,0.98592,0.986,0.98586,0.98586,112250000.0
2007-12-25 07:27:00,0.9856,0.986,0.9856,0.98565,36000000.0
2007-12-25 07:28:00,0.98594,0.98606,0.98577,0.98595,126700000.0
2007-12-25 07:29:00,0.98562,0.98607,0.98562,0.986,225000000.0
2007-12-25 07:30:00,0.98601,0.98639,0.98588,0.98616,90748528.0
2007-12-25 07:31:00,0.98635,0.98652,0.9859,0.9861,142600000.0
2007-12-25 07:32:00,0.98614,0.98627,0.98608,0.98625,129400000.0
2007-12-25 07:33:00,0.98611,0.98628,0.98572,0.98597,120000000.0
2007-12-25 07:34:00,0.98598,0.98631,0.98598,0.98621,435595584.0
2007-12-25 07:35:00,0.98614,0.98614,0.9857,0.98582,40700000.0
2007-12-25 07:36:00,0.98598,0.98605,0.98598,0.98605,21200000.0
2007-12-25 07:37:00,0.98565,0.98611,0.98565,0.986,87400001.0
2007-12-25 07:38:00,0.98586,0.98618,0.98551,0.98551,170200000.0
2007-12-25 07:39:00,0.98556,0.98585,0.98548,0.98548,109100000.0
2007-12-25 07:40:00,0.98591,0.98591,0.98571,0.98583,38450000.0
2007-12-25 07:41:00,0.98581,0.98582,0.98559,0.98582,171500000.0
2007-12-25 07:42:00,0.98586,0.98598,0.98575,0.98585,194949999.0
2007-12-25 07:43:00,0.98555,0.98587,0.98548,0.98586,174800000.0
2007-12-25 07:44:00,0.98573,0.98575,0.98548,0.98575,51100000.0
2007-12-25 07:45:00,0.9856,0.98592,0.98549,0.98592,210048528.0
2007-12-25 07:46:00,0.98574,0.98601,0.98564,0.98564,73748528.0
2007-12-25 07:47:00,0.98571,0.98583,0.9857,0.98583,38900000.0
2007-12-25 07:48:00,0.98582,0.98582,0.98567,0.98572,75700001.0
2007-12-25 07:49:00,0.98565,0.98587,0.98563,0.98587,108800000.0
2007-12-25 07:50:00,0.98582,0.98588,0.98564,0.98572,99200000.0
2007-12-25 07:51:00,0.98572,0.98575,0.98558,0.98575,80100000.0
2007-12-25 07:52:00,0.98567,0.9859,0.98564,0.98585,51800000.0
2007-12-25 07:53:00,0.98581,0.98587,0.98567,0.9858,249050001.0
2007-12-25 07:54:00,0.98592,0.98592,0.98561,0.9857,110300000.0
2007-12-25 07:55:00,0.98577,0.98581,0.98562,0.98562,105700000.0
2007-12-25 07:56:00,0.98568,0.98593,0.9856,0.98576,447500000.0
2007-12-25 07:57:00,0.98575,0.98586,0.98568,0.98573,141899999.0
2007-12-25 07:58:00,0.98583,0.98583,0.98567,0.98571,167300000.0
2007-12-25 07:59:00,0.9858,0.9859,0.9856,0.9858,402800000.0
2007-12-25 08:00:00,0.98575,0.98585,0.98565,0.98575,331300000.0
2007-12-25 08:01:00,0.9857,0.98585,0.98568,0.9857,259999998.0
2007-12-25 08:02:00,0.98575,0.9859,0.98567,0.98585,92350000.0
2007-12-25 08:03:00,0.98547,0.98593,0.98547,0.98589,62100000.0
2007-12-25 08:04:00,0.98575,0.98588,0.98568,0.98568,194650000.0
2007-12-25 08:05:00,0.98575,0.98593,0.98565,0.98584,121500000.0
2007-12-25 08:06:00,0.98582,0.98586,0.98572,0.98578,79800000.0
2007-12-25 08:07:00,0.98578,0.98591,0.98554,0.98577,84500000.0
2007-12-25 08:08:00,0.98581,0.98587,0.98572,0.98585,49100000.0
2007-12-25 08:09:00,0.98582,0.98585,0.98567,0.9857,162100000.0
2007-12-25 08:10:00,0.9859,0.986,0.98577,0.9859,310800000.0
2007-12-25 08:11:00,0.98598,0.9861,0.98579,0.98592,477250000.0
2007-12-25 08:12:00,0.98587,0.9862,0.98579,0.98604,379150000.0
2007-12-25 08:13:00,0.98598,0.98602,0.98583,0.9859,332098528.0
2007-12-25 08:14:00,0.98598,0.98603,0.98578,0.98586,339248528.0
2007-12-25 08:15:00,0.98589,0.98604,0.98582,0.98592,288750000.0
2007-12-25 08:16:00,0.98598,0.986,0.98585,0.98597,616150000.0
2007-12-25 08:17:00,0.98595,0.98603,0.98577,0.98579,481600000.0
2007-12-25 08:18:00,0.98594,0.98605,0.98587,0.98602,284300000.0
2007-12-25 08:19:00,0.98601,0.98601,0.98586,0.98596,59200000.0
2007-12-25 08:20:00,0.98593,0.98593,0.98577,0.98577,46500000.0
2007-12-25 08:21:00,0.98582,0.9859,0.9858,0.9858,50400000.0
2007-12-25 08:22:00,0.98581,0.98581,0.98567,0.98567,21400000.0
2007-12-25 08:23:00,0.98572,0.9859,0.98569,0.9859,58400000.0
2007-12-25 08:24:00,0.9858,0.98595,0.98579,0.98585,134900000.0
2007-12-25 08:25:00,0.98585,0.98592,0.98575,0.98588,61200000.0
2007-12-25 08:26:00,0.98588,0.98592,0.98586,0.9859,27900000.0
2007-12-25 08:27:00,0.98584,0.98595,0.98558,0.98581,33000000.0
2007-12-25 08:28:00,0.9858,0.98589,0.98577,0.9858,75500000.0
2007-12-25 08:29:00,0.98578,0.98587,0.98573,0.98587,12200000.0
2007-12-25 08:30:00,0.98587,0.986,0.98587,0.9859,171348528.0
2007-12-25 08:31:00,0.9857,0.98585,0.98567,0.98575,161900001.0
2007-12-25 08:32:00,0.98582,0.98582,0.98562,0.98582,152550000.0
2007-12-25 08:33:00,0.98584,0.98588,0.98573,0.98573,47050000.0
2007-12-25 08:34:00,0.98573,0.9858,0.98557,0.98557,48100000.0
2007-12-25 08:35:00,0.98547,0.98583,0.98547,0.98571,159950000.0
2007-12-25 08:36:00,0.98575,0.986,0.98575,0.9858,81900000.0
2007-12-25 08:37:00,0.98594,0.98603,0.98572,0.98595,234300000.0
2007-12-25 08:38:00,0.9862,0.9862,0.98592,0.98592,92000000.0
2007-12-25 08:39:00,0.98607,0.98609,0.98593,0.98595,162500000.0
2007-12-25 08:40:00,0.98607,0.98611,0.98591,0.98598,196500000.0
2007-12-25 08:41:00,0.9857,0.98586,0.98551,0.98575,528650000.0
2007-12-25 08:42:00,0.98574,0.98589,0.98547,0.9855,319600000.0
2007-12-25 08:43:00,0.98543,0.98582,0.9854,0.98575,179248528.0
2007-12-25 08:44:00,0.98573,0.98583,0.98562,0.98563,109800000.0
2007-12-25 08:45:00,0.98568,0.98581,0.98563,0.98563,332599999.0
2007-12-25 08:46:00,0.9852,0.98535,0.985,0.98518,409197057.0
2007-12-25 08:47:00,0.98538,0.98538,0.98533,0.98533,106948528.0
2007-12-25 08:48:00,0.98526,0.98603,0.98526,0.98589,241448528.0
2007-12-25 08:49:00,0.98575,0.98584,0.98549,0.98562,451500001.0
2007-12-25 08:50:00,0.9859,0.9859,0.98549,0.98578,360150001.0
2007-12-25 08:51:00,0.98576,0.98585,0.98576,0.98585,37348528.0
2007-12-25 08:52:00,0.98525,0.98525,0.9852,0.9852,57300000.0
2007-12-25 08:53:00,0.9854,0.9855,0.9854,0.9855,110700000.0
2007-12-25 08:54:00,0.98555,0.9856,0.98536,0.9856,408948528.0
2007-12-25 08:55:00,0.9852,0.98535,0.98518,0.98518,482400001.0
2007-12-25 08:56:00,0.98503,0.98526,0.98499,0.98499,293700000.0
2007-12-25 08:57:00,0.98523,0.98525,0.98523,0.98525,7500000.0
2007-12-25 08:58:00,0.98535,0.98545,0.98515,0.9853,80100000.0
2007-12-25 08:59:00,0.98521,0.98547,0.98519,0.98533,519298529.0
2007-12-25 09:00:00,0.9853,0.98535,0.98518,0.98518,353546570.0
2007-12-25 09:01:00,0.98515,0.98532,0.98512,0.98519,157148528.0
2007-12-25 09:02:00,0.9852,0.9853,0.9851,0.98523,121300000.0
2007-12-25 09:03:00,0.9851,0.98529,0.98507,0.98509,225350000.0
2007-12-25 09:04:00,0.98511,0.98521,0.9851,0.9851,63300000.0
2007-12-25 09:05:00,0.98513,0.9852,0.98513,0.9852,19500000.0
2007-12-25 09:06:00,0.98514,0.98535,0.98514,0.98535,12800000.0
2007-12-25 09:07:00,0.98514,0.98535,0.98512,0.98527,18300000.0
2007-12-25 09:08:00,0.9852,0.9853,0.9851,0.98513,47400000.0
2007-12-25 09:09:00,0.98479,0.98519,0.98479,0.98519,11700000.0
2007-12-25 09:10:00,0.98608,0.98608,0.98577,0.98577,11300000.0
2007-12-25 09:11:00,0.98573,0.9859,0.98572,0.9859,56900000.0
2007-12-25 09:12:00,0.98589,0.98599,0.98578,0.98585,256500001.0
2007-12-25 09:13:00,0.98525,0.9853,0.9852,0.98523,157550000.0
2007-12-25 09:14:00,0.98545,0.98545,0.98533,0.98533,130200001.0
2007-12-25 09:15:00,0.98533,0.98547,0.9853,0.98533,15300000.0
2007-12-25 09:16:00,0.9852,0.98525,0.98515,0.98525,63100000.0
2007-12-25 09:17:00,0.98519,0.98531,0.98519,0.98529,96400000.0
2007-12-25 09:18:00,0.9852,0.98541,0.98515,0.9852,207948528.0
2007-12-25 09:19:00,0.9852,0.9852,0.9852,0.9852,300000.0
2007-12-25 09:20:00,0.98524,0.98524,0.985,0.98516,138700000.0
2007-12-25 09:21:00,0.9853,0.9853,0.98515,0.98518,32300000.0
2007-12-25 09:22:00,0.98527,0.98533,0.98518,0.98529,60900000.0
2007-12-25 09:23:00,0.9852,0.9853,0.98518,0.9852,117100000.0
2007-12-25 09:24:00,0.98503,0.98514,0.98502,0.9851,119048528.0
2007-12-25 09:25:00,0.98518,0.9852,0.9851,0.9851,121200000.0
2007-12-25 09:26:00,0.98506,0.98522,0.98506,0.98522,126800000.0
2007-12-25 09:27:00,0.9849,0.98512,0.98469,0.98512,171500000.0
2007-12-25 09:28:00,0.98476,0.98513,0.98467,0.98493,78500000.0
2007-12-25 09:29:00,0.98519,0.98549,0.98428,0.98517,275248528.0
2007-12-25 09:30:00,0.98481,0.98488,0.98439,0.98465,171400000.0
2007-12-25 09:31:00,0.9847,0.98498,0.98436,0.98474,70499999.0
2007-12-25 09:32:00,0.9845,0.98485,0.98435,0.98439,111400000.0
2007-12-25 09:33:00,0.98439,0.98499,0.98424,0.98472,66300000.0
2007-12-25 09:34:00,0.98475,0.98492,0.98445,0.98445,167848528.0
2007-12-25 09:35:00,0.9846,0.98483,0.98456,0.98461,53800000.0
2007-12-25 09:36:00,0.98435,0.98463,0.98435,0.98463,93648528.0
2007-12-25 09:37:00,0.9848,0.9848,0.98463,0.9847,88900000.0
2007-12-25 09:38:00,0.98468,0.98472,0.98456,0.98458,94900000.0
2007-12-25 09:39:00,0.9846,0.98467,0.98456,0.98462,82800000.0
2007-12-25 09:40:00,0.98481,0.98492,0.98473,0.98476,239200000.0
2007-12-25 09:41:00,0.98463,0.9849,0.98463,0.98475,176100001.0
2007-12-25 09:42:00,0.98463,0.98471,0.98454,0.98454,123800000.0
2007-12-25 09:43:00,0.9845,0.9846,0.9845,0.9846,50500000.0
2007-12-25 09:44:00,0.98423,0.98521,0.98423,0.9849,74200000.0
2007-12-25 09:45:00,0.98486,0.98518,0.98484,0.98484,448949999.0
2007-12-25 09:46:00,0.98483,0.98516,0.98476,0.98482,488400000.0
2007-12-25 09:47:00,0.98476,0.98488,0.98457,0.9847,339597057.0
2007-12-25 09:48:00,0.98475,0.98508,0.98474,0.98474,416500001.0
2007-12-25 09:49:00,0.98474,0.98491,0.98451,0.98451,167000000.0
2007-12-25 09:50:00,0.98472,0.98488,0.98453,0.98477,188200000.0
2007-12-25 09:51:00,0.98465,0.98512,0.98453,0.98512,259200000.0
2007-12-25 09:52:00,0.98499,0.98499,0.98469,0.98473,149600000.0
2007-12-25 09:53:00,0.98485,0.98495,0.98482,0.98482,160700000.0
2007-12-25 09:54:00,0.98475,0.98475,0.98465,0.98467,237500001.0
2007-12-25 09:55:00,0.98461,0.9848,0.9846,0.98465,281800000.0
2007-12-25 09:56:00,0.98469,0.98493,0.98455,0.98488,472299999.0
2007-12-25 09:57:00,0.98488,0.98488,0.98468,0.98478,248900000.0
2007-12-25 09:58:00,0.98485,0.98495,0.9847,0.9848,478500001.0
2007-12-25 09:59:00,0.98445,0.9845,0.9844,0.98445,464048528.0
2007-12-25 10:00:00,0.98479,0.98516,0.98479,0.98502,542348528.0
2007-12-25 10:01:00,0.98471,0.98502,0.98467,0.98484,439700001.0
2007-12-25 10:02:00,0.98447,0.98457,0.9842,0.98425,661899998.0
2007-12-25 10:03:00,0.9844,0.98475,0.9844,0.98465,617400000.0
2007-12-25 10:04:00,0.9844,0.98457,0.98425,0.98445,449998527.0
2007-12-25 10:05:00,0.98461,0.98467,0.98436,0.98452,134748528.0
2007-12-25 10:06:00,0.98505,0.98505,0.98455,0.98455,78400000.0
2007-12-25 10:07:00,0.98503,0.98532,0.98503,0.9852,114200000.0
2007-12-25 10:08:00,0.98513,0.9853,0.9851,0.9851,99000000.0
2007-12-25 10:09:00,0.9852,0.98535,0.9852,0.98523,85450000.0
2007-12-25 10:10:00,0.98535,0.9854,0.98521,0.98524,206899999.0
2007-12-25 10:11:00,0.98522,0.98537,0.98514,0.98518,496450000.0
2007-12-25 10:12:00,0.98517,0.98522,0.98504,0.98506,167800000.0
2007-12-25 10:13:00,0.98524,0.9853,0.98513,0.98523,300000000.0
2007-12-25 10:14:00,0.9853,0.98535,0.98509,0.9853,373998528.0
2007-12-25 10:15:00,0.98526,0.98542,0.98511,0.98515,435448529.0
2007-12-25 10:16:00,0.98521,0.98528,0.98501,0.98528,93248528.0
2007-12-25 10:17:00,0.98519,0.98527,0.98498,0.98526,161873120.0
2007-12-25 10:18:00,0.98519,0.98534,0.98519,0.9852,133350000.0
2007-12-25 10:19:00,0.98525,0.98538,0.98519,0.98533,77100000.0
2007-12-25 10:20:00,0.98537,0.98537,0.98502,0.98522,82200000.0
2007-12-25 10:21:00,0.98525,0.98536,0.98515,0.98536,135650000.0
2007-12-25 10:22:00,0.9845,0.98467,0.98442,0.9845,468249999.0
2007-12-25 10:23:00,0.98465,0.98485,0.98462,0.9847,200300000.0
2007-12-25 10:24:00,0.98461,0.9852,0.98461,0.9852,236548528.0
2007-12-25 10:25:00,0.98515,0.98515,0.98507,0.98515,49050000.0
2007-12-25 10:26:00,0.98508,0.98517,0.98507,0.98507,169600000.0
2007-12-25 10:27:00,0.985,0.98505,0.985,0.985,62500000.0
2007-12-25 10:28:00,0.98583,0.98605,0.98582,0.9859,241100000.0
2007-12-25 10:29:00,0.98585,0.9859,0.9858,0.9859,149450000.0
2007-12-25 10:30:00,0.98595,0.9861,0.9859,0.98605,497100000.0
2007-12-25 10:31:00,0.98608,0.98618,0.98587,0.98606,248000000.0
2007-12-25 10:32:00,0.98604,0.9863,0.98594,0.98594,266997057.0
2007-12-25 10:33:00,0.98599,0.98616,0.98595,0.9861,448000001.0
2007-12-25 10:34:00,0.98495,0.98522,0.98495,0.98517,101800000.0
2007-12-25 10:35:00,0.98547,0.98547,0.98532,0.9854,112800000.0
2007-12-25 10:36:00,0.98535,0.9854,0.9853,0.9853,118400000.0
2007-12-25 10:37:00,0.98519,0.98542,0.98506,0.98517,143900000.0
2007-12-25 10:38:00,0.98508,0.98529,0.98508,0.98513,116800000.0
2007-12-25 10:39:00,0.98515,0.98529,0.98515,0.98527,150700000.0
2007-12-25 10:40:00,0.9854,0.9854,0.98495,0.98499,271500000.0
2007-12-25 10:41:00,0.98482,0.98491,0.98467,0.9848,145950000.0
2007-12-25 10:42:00,0.98497,0.985,0.98485,0.98485,61300000.0
2007-12-25 10:43:00,0.9849,0.98499,0.98482,0.98488,57050000.0
2007-12-25 10:44:00,0.9847,0.9848,0.98465,0.98475,114300000.0
2007-12-25 10:45:00,0.98473,0.9848,0.98456,0.9848,137200000.0
2007-12-25 10:46:00,0.98473,0.9848,0.98468,0.98474,52550000.0
2007-12-25 10:47:00,0.98473,0.9848,0.9847,0.9848,122773119.0
2007-12-25 10:48:00,0.98482,0.98492,0.98475,0.9848,129300000.0
2007-12-25 10:49:00,0.98475,0.98485,0.98465,0.9848,620150001.0
2007-12-25 10:50:00,0.9856,0.9856,0.9855,0.9855,192000000.0
2007-12-25 10:51:00,0.9853,0.98535,0.98525,0.98525,260400001.0
2007-12-25 10:52:00,0.9849,0.98505,0.98485,0.985,387600000.0
2007-12-25 10:53:00,0.98481,0.98505,0.98445,0.98445,331500002.0
2007-12-25 10:54:00,0.98459,0.98467,0.9843,0.98447,233348529.0
2007-12-25 10:55:00,0.98443,0.98443,0.98352,0.98375,399148527.0
2007-12-25 10:56:00,0.98384,0.98442,0.98352,0.98352,369600000.0
2007-12-25 10:57:00,0.98342,0.98393,0.98342,0.98371,472348528.0
2007-12-25 10:58:00,0.98353,0.98398,0.98353,0.98376,663550000.0
2007-12-25 10:59:00,0.98367,0.98378,0.98355,0.98356,318500001.0
2007-12-25 11:00:00,0.98375,0.9838,0.98365,0.98365,85400000.0
2007-12-25 11:01:00,0.98367,0.98398,0.98367,0.98375,101600000.0
2007-12-25 11:02:00,0.98369,0.98396,0.98368,0.98385,294948528.0
2007-12-25 11:03:00,0.98469,0.98474,0.9844,0.98445,196050000.0
2007-12-25 11:04:00,0.98445,0.98475,0.98442,0.98465,181848529.0
2007-12-25 11:05:00,0.98452,0.98457,0.9843,0.98457,97450000.0
2007-12-25 11:06:00,0.984,0.98415,0.98382,0.9841,344750000.0
2007-12-25 11:07:00,0.9843,0.98435,0.9841,0.98425,228100000.0
2007-12-25 11:08:00,0.98433,0.98451,0.98421,0.98421,21200000.0
2007-12-25 11:09:00,0.98435,0.98442,0.98427,0.98435,265700000.0
2007-12-25 11:10:00,0.98489,0.9857,0.98444,0.9857,87699999.0
2007-12-25 11:11:00,0.98575,0.98575,0.98472,0.98472,328197056.0
2007-12-25 11:12:00,0.9846,0.9847,0.98447,0.9846,284500000.0
2007-12-25 11:13:00,0.98457,0.98472,0.98431,0.9844,379400000.0
2007-12-25 11:14:00,0.98459,0.98477,0.98451,0.98477,131500000.0
2007-12-25 11:15:00,0.98477,0.98486,0.98468,0.98468,240873119.0
2007-12-25 11:16:00,0.98593,0.98605,0.98589,0.98589,81548529.0
2007-12-25 11:17:00,0.98459,0.98469,0.98457,0.9846,68600000.0
2007-12-25 11:18:00,0.9847,0.98477,0.98462,0.9847,124699999.0
2007-12-25 11:19:00,0.98474,0.98475,0.9846,0.98475,68448528.0
2007-12-25 11:20:00,0.98485,0.98485,0.98472,0.98485,37500000.0
2007-12-25 11:21:00,0.98485,0.9849,0.9848,0.98487,54748528.0
2007-12-25 11:22:00,0.98453,0.98476,0.98436,0.98462,27500000.0
2007-12-25 11:23:00,0.98487,0.9849,0.98475,0.98475,95500000.0
2007-12-25 11:24:00,0.9848,0.98489,0.98474,0.98479,92900000.0
2007-12-25 11:25:00,0.98483,0.98492,0.98472,0.98492,49500000.0
2007-12-25 11:26:00,0.98483,0.98488,0.98471,0.98483,121600000.0
2007-12-25 11:27:00,0.9848,0.98497,0.98475,0.98488,136600000.0
2007-12-25 11:28:00,0.98485,0.98497,0.98477,0.98477,110300000.0
2007-12-25 11:29:00,0.98477,0.98494,0.98475,0.98486,151900000.0
2007-12-25 11:30:00,0.98485,0.98497,0.98475,0.9848,156600000.0
2007-12-25 11:31:00,0.98482,0.98498,0.98482,0.98485,191700000.0
2007-12-25 11:32:00,0.98478,0.98492,0.98473,0.98483,312900000.0
2007-12-25 11:33:00,0.9848,0.985,0.98469,0.98486,349500000.0
2007-12-25 11:34:00,0.98486,0.98496,0.98476,0.98491,194500000.0
2007-12-25 11:35:00,0.98495,0.98495,0.98468,0.98468,98150000.0
2007-12-25 11:36:00,0.98473,0.98487,0.98471,0.98471,46900000.0
2007-12-25 11:37:00,0.98479,0.9849,0.9847,0.98471,38300000.0
2007-12-25 11:38:00,0.98485,0.98491,0.98475,0.98488,140900001.0
2007-12-25 11:39:00,0.98481,0.98491,0.98481,0.98481,125300000.0
2007-12-25 11:40:00,0.98485,0.9849,0.9848,0.9849,97700000.0
2007-12-25 11:41:00,0.98496,0.98503,0.98482,0.98491,200550000.0
2007-12-25 11:42:00,0.98482,0.98498,0.9848,0.98498,134000000.0
2007-12-25 11:43:00,0.98487,0.98497,0.98481,0.98493,175400000.0
2007-12-25 11:44:00,0.98503,0.98503,0.98485,0.98485,124700000.0
2007-12-25 11:45:00,0.98385,0.98441,0.98385,0.9844,403848528.0
2007-12-25 11:46:00,0.9847,0.98475,0.98458,0.98468,341600002.0
2007-12-25 11:47:00,0.98401,0.98404,0.9839,0.98396,141400000.0
2007-12-25 11:48:00,0.9838,0.98398,0.98377,0.98388,148900000.0
2007-12-25 11:49:00,0.98387,0.98392,0.98377,0.98382,236400000.0
2007-12-25 11:50:00,0.98403,0.98451,0.98403,0.98451,210000000.0
2007-12-25 11:51:00,0.9845,0.9846,0.98442,0.98455,307300000.0
2007-12-25 11:52:00,0.98465,0.98465,0.9846,0.9846,48000000.0
2007-12-25 11:53:00,0.98468,0.98478,0.9846,0.98461,291400000.0
2007-12-25 11:54:00,0.98465,0.98465,0.98451,0.98458,377600000.0
2007-12-25 11:55:00,0.98464,0.98483,0.98449,0.98473,266250000.0
2007-12-25 11:56:00,0.9847,0.98473,0.98454,0.98464,214900001.0
2007-12-25 11:57:00,0.98398,0.9841,0.98398,0.984,196450000.0
2007-12-25 11:58:00,0.984,0.984,0.984,0.984,3900000.0
2007-12-25 11:59:00,0.98413,0.98428,0.98409,0.98413,219400000.0
2007-12-25 12:00:00,0.98392,0.98405,0.9839,0.9839,397200000.0
2007-12-25 12:01:00,0.9847,0.98485,0.9847,0.9848,470600001.0
2007-12-25 12:02:00,0.9846,0.9846,0.98402,0.98402,440748528.0
2007-12-25 12:03:00,0.98418,0.98438,0.9841,0.9842,283448527.0
2007-12-25 12:04:00,0.98413,0.98415,0.98405,0.98411,50100000.0
2007-12-25 12:05:00,0.98417,0.9842,0.9841,0.9841,68800000.0
2007-12-25 12:06:00,0.9841,0.9842,0.9841,0.98415,140100001.0
2007-12-25 12:07:00,0.98423,0.98429,0.98413,0.9842,122500000.0
2007-12-25 12:08:00,0.98416,0.98458,0.98416,0.9845,69200000.0
2007-12-25 12:09:00,0.9846,0.9846,0.9845,0.9846,113300001.0
2007-12-25 12:10:00,0.98475,0.98475,0.98423,0.98459,126800000.0
2007-12-25 12:11:00,0.98452,0.98472,0.98452,0.98464,86800000.0
2007-12-25 12:12:00,0.9846,0.98468,0.9845,0.98459,196900001.0
2007-12-25 12:13:00,0.98462,0.9848,0.98458,0.98458,236750000.0
2007-12-25 12:14:00,0.98463,0.98476,0.98453,0.98461,412748528.0
2007-12-25 12:15:00,0.98461,0.98483,0.98459,0.98461,435800001.0
2007-12-25 12:16:00,0.98395,0.98408,0.9839,0.98395,470948530.0
2007-12-25 12:17:00,0.98415,0.98425,0.98385,0.98412,601099999.0
2007-12-25 12:18:00,0.98404,0.98419,0.984,0.98402,502050000.0
2007-12-25 12:19:00,0.98405,0.98426,0.984,0.98413,337500000.0
2007-12-25 12:20:00,0.98475,0.9848,0.98475,0.9848,75400000.0
2007-12-25 12:21:00,0.98446,0.98446,0.98394,0.98394,247048528.0
2007-12-25 12:22:00,0.98415,0.9842,0.9841,0.98415,121700000.0
2007-12-25 12:23:00,0.984,0.984,0.9839,0.984,104100000.0
2007-12-25 12:24:00,0.98395,0.98411,0.98387,0.98411,139350000.0
2007-12-25 12:25:00,0.98413,0.98413,0.98386,0.98398,70700000.0
2007-12-25 12:26:00,0.98398,0.98411,0.9839,0.98411,256400000.0
2007-12-25 12:27:00,0.984,0.98411,0.98393,0.98403,42600000.0
2007-12-25 12:28:00,0.98407,0.98407,0.98392,0.98402,65200000.0
2007-12-25 12:29:00,0.98402,0.98402,0.98389,0.98395,61300000.0
2007-12-25 12:30:00,0.98475,0.98485,0.98472,0.98475,47950000.0
2007-12-25 12:31:00,0.98455,0.98465,0.9845,0.9846,409798528.0
2007-12-25 12:32:00,0.98457,0.98462,0.98449,0.98453,255300000.0
2007-12-25 12:33:00,0.98407,0.98423,0.98402,0.98402,92700000.0
2007-12-25 12:34:00,0.98408,0.9843,0.98408,0.98419,125148528.0
2007-12-25 12:35:00,0.98475,0.9848,0.9847,0.9847,159248528.0
2007-12-25 12:36:00,0.9845,0.9845,0.98405,0.98414,111200000.0
2007-12-25 12:37:00,0.98414,0.98444,0.98409,0.98432,285950000.0
2007-12-25 12:38:00,0.98395,0.984,0.98387,0.98395,174200000.0
2007-12-25 12:39:00,0.9839,0.98415,0.98386,0.98394,207350001.0
2007-12-25 12:40:00,0.98471,0.98475,0.98462,0.98465,187700001.0
2007-12-25 12:41:00,0.984,0.98408,0.9839,0.984,375548528.0
2007-12-25 12:42:00,0.9842,0.9842,0.98412,0.9842,122000000.0
2007-12-25 12:43:00,0.98409,0.98421,0.984,0.98415,97800000.0
2007-12-25 12:44:00,0.98405,0.98405,0.98385,0.98395,166800000.0
2007-12-25 12:45:00,0.98394,0.98404,0.98382,0.98404,108800000.0
2007-12-25 12:46:00,0.984,0.98405,0.98391,0.98393,382348527.0
2007-12-25 12:47:00,0.984,0.984,0.98395,0.984,310548528.0
2007-12-25 12:48:00,0.98384,0.98399,0.98384,0.9839,479900000.0
2007-12-25 12:49:00,0.984,0.984,0.9839,0.98395,260400000.0
2007-12-25 12:50:00,0.98475,0.98477,0.98467,0.98475,263000000.0
2007-12-25 12:51:00,0.98455,0.98465,0.9845,0.9846,755000000.0
2007-12-25 12:52:00,0.98443,0.98457,0.9844,0.98457,281300000.0
2007-12-25 12:53:00,0.98454,0.98457,0.98433,0.98433,266300001.0
2007-12-25 12:54:00,0.98435,0.98456,0.98435,0.98438,201750000.0
2007-12-25 12:55:00,0.98435,0.9846,0.98433,0.9844,549300000.0
2007-12-25 12:56:00,0.98448,0.98457,0.98435,0.98457,460500000.0
2007-12-25 12:57:00,0.98455,0.98455,0.98437,0.9845,310400000.0
2007-12-25 12:58:00,0.98446,0.98456,0.98423,0.98423,498750000.0
2007-12-25 12:59:00,0.98449,0.98464,0.9844,0.9844,95400000.0
2007-12-25 13:00:00,0.9847,0.9847,0.98462,0.98465,72100000.0
2007-12-25 13:01:00,0.98464,0.98472,0.98443,0.98466,123048528.0
2007-12-25 13:02:00,0.98467,0.98476,0.98441,0.98465,308500000.0
2007-12-25 13:03:00,0.98475,0.98485,0.98447,0.98465,232000000.0
2007-12-25 13:04:00,0.9848,0.98488,0.9847,0.9847,49000000.0
2007-12-25 13:05:00,0.98474,0.98493,0.98462,0.98493,27500000.0
2007-12-25 13:06:00,0.98499,0.985,0.98465,0.98483,51500000.0
2007-12-25 13:07:00,0.98473,0.98488,0.98464,0.98468,260850000.0
2007-12-25 13:08:00,0.98466,0.98492,0.98466,0.98485,104100000.0
2007-12-25 13:09:00,0.98488,0.98488,0.98464,0.98482,116200000.0
2007-12-25 13:10:00,0.9847,0.98485,0.98463,0.98465,88200000.0
2007-12-25 13:11:00,0.98475,0.98491,0.98459,0.98485,251050000.0
2007-12-25 13:12:00,0.98488,0.98491,0.98463,0.9848,23200000.0
2007-12-25 13:13:00,0.98469,0.98469,0.98433,0.98437,8800000.0
2007-12-25 13:14:00,0.98453,0.98459,0.9844,0.9844,11648528.0
2007-12-25 13:15:00,0.9843,0.9847,0.9843,0.98438,33600000.0
2007-12-25 13:16:00,0.98474,0.9848,0.98444,0.98444,18200000.0
2007-12-25 13:17:00,0.9839,0.9839,0.98387,0.98387,11400000.0
2007-12-25 13:18:00,0.9841,0.98415,0.98407,0.9841,100500002.0
2007-12-25 13:19:00,0.98396,0.98408,0.9839,0.9839,115300000.0
2007-12-25 13:20:00,0.98398,0.98412,0.98398,0.98412,24300000.0
2007-12-25 13:21:00,0.98413,0.98413,0.98391,0.98404,72800000.0
2007-12-25 13:22:00,0.98395,0.984,0.98392,0.98392,93848528.0
2007-12-25 13:23:00,0.98396,0.98396,0.98385,0.9839,67900000.0
2007-12-25 13:24:00,0.98385,0.98387,0.98383,0.98385,21600000.0
2007-12-25 13:25:00,0.98391,0.98398,0.98389,0.98398,50800000.0
2007-12-25 13:26:00,0.9838,0.98393,0.98374,0.98393,24900000.0
2007-12-25 13:27:00,0.98395,0.984,0.98376,0.98393,21400000.0
2007-12-25 13:28:00,0.98384,0.98386,0.9838,0.98385,38450000.0
2007-12-25 13:29:00,0.98381,0.9839,0.98372,0.9839,254400001.0
2007-12-25 13:30:00,0.98475,0.98477,0.98455,0.9847,144150000.0
2007-12-25 13:31:00,0.9844,0.98457,0.98439,0.98447,108250000.0
2007-12-25 13:32:00,0.98455,0.98455,0.9844,0.9844,41700000.0
2007-12-25 13:33:00,0.9839,0.98405,0.98387,0.984,289100000.0
2007-12-25 13:34:00,0.9842,0.9842,0.98405,0.9842,121748528.0
2007-12-25 13:35:00,0.98375,0.98375,0.98375,0.98375,3100000.0
2007-12-25 13:36:00,0.98391,0.98399,0.9838,0.9838,16800000.0
2007-12-25 13:37:00,0.9839,0.9839,0.9839,0.9839,2800000.0
2007-12-25 13:38:00,0.98397,0.98399,0.98382,0.98382,54300000.0
2007-12-25 13:39:00,0.9839,0.98395,0.98372,0.98372,29800000.0
2007-12-25 13:40:00,0.98467,0.98475,0.98465,0.98465,56400000.0
2007-12-25 13:41:00,0.98455,0.98455,0.98445,0.98445,16300000.0
2007-12-25 13:42:00,0.98455,0.98462,0.98454,0.98454,20800000.0
2007-12-25 13:43:00,0.98452,0.98472,0.98449,0.98472,66000000.0
2007-12-25 13:44:00,0.984,0.984,0.9839,0.9839,59400000.0
2007-12-25 13:45:00,0.98387,0.98397,0.98387,0.98394,32800000.0
2007-12-25 13:46:00,0.9839,0.9839,0.98372,0.98372,9200000.0
2007-12-25 13:47:00,0.9842,0.9843,0.98409,0.98419,116500000.0
2007-12-25 13:48:00,0.9839,0.98395,0.9837,0.98385,93700000.0
2007-12-25 13:49:00,0.98382,0.9841,0.98382,0.98398,76100000.0
2007-12-25 13:50:00,0.9846,0.9847,0.9846,0.98467,113000000.0
2007-12-25 13:51:00,0.98445,0.98455,0.98442,0.98455,109300000.0
2007-12-25 13:52:00,0.98458,0.98459,0.98444,0.98444,25800000.0
2007-12-25 13:53:00,0.98395,0.98395,0.98382,0.98395,53199999.0
2007-12-25 13:54:00,0.98384,0.98408,0.98375,0.98377,186799999.0
2007-12-25 13:55:00,0.98369,0.98398,0.98369,0.98384,37500000.0
2007-12-25 13:56:00,0.98414,0.98414,0.984,0.984,24700000.0
2007-12-25 13:57:00,0.98383,0.98388,0.98381,0.98386,38500000.0
2007-12-25 13:58:00,0.98369,0.98392,0.98366,0.98385,51600000.0
2007-12-25 13:59:00,0.98395,0.984,0.9839,0.98392,121400000.0
2007-12-25 14:00:00,0.98465,0.9848,0.9846,0.9846,131100000.0
2007-12-25 14:01:00,0.98447,0.98453,0.98447,0.98453,12400000.0
2007-12-25 14:02:00,0.98434,0.98434,0.98399,0.98403,62300000.0
2007-12-25 14:03:00,0.98403,0.98414,0.98392,0.98405,62800000.0
2007-12-25 14:04:00,0.98416,0.98424,0.98416,0.9842,22300000.0
2007-12-25 14:05:00,0.98419,0.98439,0.98386,0.98425,72000000.0
2007-12-25 14:06:00,0.98385,0.98385,0.98382,0.98385,28500000.0
2007-12-25 14:07:00,0.9839,0.98407,0.9839,0.98403,30900000.0
2007-12-25 14:08:00,0.98401,0.98401,0.98392,0.98394,24448528.0
2007-12-25 14:09:00,0.98378,0.98378,0.9837,0.9837,26700000.0
2007-12-25 14:10:00,0.98467,0.98467,0.98454,0.98454,29200000.0
2007-12-25 14:11:00,0.98457,0.98457,0.98444,0.98444,44100000.0
2007-12-25 14:12:00,0.98395,0.98395,0.98385,0.98385,3600000.0
2007-12-25 14:13:00,0.98389,0.98391,0.9837,0.98391,22600000.0
2007-12-25 14:14:00,0.9841,0.9841,0.98392,0.98398,105400000.0
2007-12-25 14:15:00,0.98396,0.98412,0.98388,0.98388,32500000.0
2007-12-25 14:16:00,0.98397,0.98397,0.9839,0.98397,16800000.0
2007-12-25 14:17:00,0.98385,0.98405,0.98385,0.98405,14100000.0
2007-12-25 14:18:00,0.98384,0.98392,0.98363,0.9838,26400000.0
2007-12-25 14:19:00,0.9839,0.9839,0.98357,0.9836,296000000.0
2007-12-25 14:20:00,0.9845,0.9845,0.9844,0.9845,88800000.0
2007-12-25 14:21:00,0.98461,0.98462,0.98448,0.98462,310850000.0
2007-12-25 14:22:00,0.98397,0.98437,0.98392,0.98422,775798530.0
2007-12-25 14:23:00,0.98423,0.98436,0.98417,0.98424,415950001.0
2007-12-25 14:24:00,0.9839,0.9839,0.9837,0.98385,119400000.0
2007-12-25 14:25:00,0.98408,0.98422,0.98405,0.98405,322450000.0
2007-12-25 14:26:00,0.9837,0.9837,0.9837,0.9837,2400000.0
2007-12-25 14:27:00,0.98379,0.98387,0.98368,0.98386,9800000.0
2007-12-25 14:28:00,0.98384,0.984,0.98369,0.98378,28600000.0
2007-12-25 14:29:00,0.9837,0.9839,0.9837,0.9839,3900000.0
2007-12-25 14:30:00,0.9845,0.98467,0.9845,0.9846,26248528.0
2007-12-25 14:31:00,0.98463,0.98476,0.9846,0.9847,173948528.0
2007-12-25 14:32:00,0.98435,0.98435,0.98393,0.98393,24300000.0
2007-12-25 14:33:00,0.98382,0.98393,0.98371,0.98391,24400000.0
2007-12-25 14:34:00,0.98405,0.98405,0.9839,0.984,227050000.0
2007-12-25 14:35:00,0.98385,0.98388,0.98362,0.98388,764798528.0
2007-12-25 14:36:00,0.98392,0.98392,0.98375,0.98384,161650000.0
2007-12-25 14:37:00,0.98378,0.98378,0.9837,0.98378,323948528.0
2007-12-25 14:38:00,0.98363,0.98374,0.98361,0.98374,110600000.0
2007-12-25 14:39:00,0.98385,0.98385,0.98385,0.98385,2400000.0
2007-12-25 14:40:00,0.9846,0.9846,0.98447,0.98447,99348529.0
2007-12-25 14:41:00,0.9838,0.9839,0.98357,0.98357,101900000.0
2007-12-25 14:42:00,0.9839,0.9839,0.9839,0.9839,4800000.0
2007-12-25 14:43:00,0.98415,0.9842,0.98399,0.98403,77100000.0
2007-12-25 14:44:00,0.98408,0.98409,0.98392,0.98404,99500000.0
2007-12-25 14:45:00,0.98411,0.98422,0.98377,0.98422,38400000.0
2007-12-25 14:46:00,0.98422,0.98422,0.9838,0.98413,6800000.0
2007-12-25 14:47:00,0.9839,0.98401,0.98388,0.98388,33800000.0
2007-12-25 14:48:00,0.98385,0.98398,0.98385,0.98398,33000000.0
2007-12-25 14:49:00,0.98414,0.98423,0.98409,0.98412,141648529.0
2007-12-25 14:50:00,0.98475,0.98475,0.98465,0.9847,47900000.0
2007-12-25 14:51:00,0.9847,0.98478,0.98467,0.98467,125500000.0
2007-12-25 14:52:00,0.98462,0.98476,0.98462,0.98471,99200000.0
2007-12-25 14:53:00,0.98465,0.98468,0.98455,0.98467,38900000.0
2007-12-25 14:54:00,0.98362,0.9837,0.98362,0.9837,48400000.0
2007-12-25 14:55:00,0.98381,0.98381,0.98374,0.98374,45400000.0
2007-12-25 14:56:00,0.98389,0.98389,0.98372,0.98372,103399999.0
2007-12-25 14:57:00,0.98382,0.98388,0.98375,0.98388,36200000.0
2007-12-25 14:58:00,0.98445,0.98485,0.9844,0.9845,166800000.0
2007-12-25 14:59:00,0.9843,0.9843,0.9842,0.9842,36900000.0
2007-12-25 15:00:00,0.9848,0.9848,0.9848,0.9848,1200000.0
2007-12-25 15:01:00,0.9837,0.9837,0.9837,0.9837,13700000.0
2007-12-25 15:02:00,0.9839,0.98395,0.9839,0.98395,18600000.0
2007-12-25 15:03:00,0.98387,0.98392,0.98374,0.98392,14748528.0
2007-12-25 15:04:00,0.98387,0.98387,0.98372,0.98372,11300000.0
2007-12-25 15:05:00,0.98407,0.98412,0.98368,0.9841,39600000.0
2007-12-25 15:06:00,0.9843,0.98461,0.9843,0.98439,30348528.0
2007-12-25 15:07:00,0.98444,0.98467,0.98401,0.98445,141100000.0
2007-12-25 15:08:00,0.98445,0.98456,0.98433,0.98433,41100000.0
2007-12-25 15:09:00,0.98442,0.98465,0.98434,0.98442,19500000.0
2007-12-25 15:10:00,0.98445,0.98455,0.98445,0.98455,9100000.0
2007-12-25 15:11:00,0.9847,0.98486,0.98444,0.98444,25000000.0
2007-12-25 15:12:00,0.98472,0.98472,0.98464,0.98465,17500000.0
2007-12-25 15:13:00,0.9847,0.98488,0.98457,0.98465,21800000.0
2007-12-25 15:14:00,0.98473,0.98476,0.98439,0.98439,23100000.0
2007-12-25 15:15:00,0.98473,0.98486,0.98444,0.98486,77800000.0
2007-12-25 15:16:00,0.98462,0.9848,0.98458,0.98458,33500000.0
2007-12-25 15:17:00,0.98445,0.98483,0.98445,0.98483,10000000.0
2007-12-25 15:18:00,0.98473,0.98473,0.98447,0.98461,51500000.0
2007-12-25 15:19:00,0.98455,0.98493,0.98453,0.98465,54448528.0
2007-12-25 15:20:00,0.98475,0.98475,0.98445,0.98445,14000000.0
2007-12-25 15:21:00,0.98475,0.98475,0.98475,0.98475,2900000.0
2007-12-25 15:22:00,0.98488,0.98491,0.98459,0.98483,58800000.0
2007-12-25 15:23:00,0.98474,0.98497,0.98469,0.98497,27000000.0
2007-12-25 15:24:00,0.98465,0.98465,0.9846,0.9846,10300000.0
2007-12-25 15:25:00,0.98367,0.98377,0.98367,0.98377,9600000.0
2007-12-25 15:26:00,0.98397,0.98397,0.98387,0.98397,13700000.0
2007-12-25 15:27:00,0.9839,0.98395,0.9839,0.98395,4400000.0
2007-12-25 15:28:00,0.9841,0.98411,0.98392,0.98392,19900000.0
2007-12-25 15:29:00,0.98407,0.98411,0.9838,0.9838,25100000.0
2007-12-25 15:30:00,0.98467,0.98467,0.98382,0.98382,44500000.0
2007-12-25 15:31:00,0.98373,0.98403,0.98373,0.98403,15100000.0
2007-12-25 15:32:00,0.98409,0.9841,0.98384,0.98392,56700000.0
2007-12-25 15:33:00,0.98395,0.98395,0.98395,0.98395,3200000.0
2007-12-25 15:34:00,0.98388,0.98388,0.98377,0.98377,23000000.0
2007-12-25 15:35:00,0.98392,0.98414,0.98379,0.98414,36100000.0
2007-12-25 15:36:00,0.98375,0.98375,0.98375,0.98375,2400000.0
2007-12-25 15:37:00,0.98378,0.98401,0.98378,0.98401,19900000.0
2007-12-25 15:38:00,0.98363,0.98387,0.98363,0.98387,33700000.0
2007-12-25 15:39:00,0.98364,0.98401,0.98364,0.98395,24100000.0
2007-12-25 15:40:00,0.98455,0.98455,0.98455,0.98455,1000000.0
2007-12-25 15:41:00,0.98435,0.98435,0.98435,0.98435,800000.0
2007-12-25 15:42:00,0.98435,0.98449,0.98427,0.98443,24150000.0
2007-12-25 15:43:00,0.98441,0.98441,0.98413,0.98415,61100000.0
2007-12-25 15:44:00,0.98442,0.9845,0.98438,0.9844,14300000.0
2007-12-25 15:45:00,0.98419,0.98426,0.98415,0.98415,21200000.0
2007-12-25 15:46:00,0.98436,0.98454,0.98436,0.98445,15400000.0
2007-12-25 15:47:00,0.98441,0.98445,0.98428,0.98445,44500001.0
2007-12-25 15:48:00,0.98385,0.98392,0.98385,0.98392,12300000.0
2007-12-25 15:49:00,0.98407,0.98407,0.98388,0.98391,25200000.0
2007-12-25 15:50:00,0.98457,0.98457,0.9842,0.9842,101400000.0
2007-12-25 15:51:00,0.98438,0.98438,0.9839,0.9839,30700000.0
2007-12-25 15:52:00,0.98396,0.9844,0.98386,0.98386,305849999.0
2007-12-25 15:53:00,0.98392,0.98405,0.98385,0.98395,95900000.0
2007-12-25 15:54:00,0.98388,0.98405,0.98386,0.98387,47548528.0
2007-12-25 15:55:00,0.98375,0.98385,0.98375,0.98385,54100000.0
2007-12-25 15:56:00,0.98387,0.98405,0.98385,0.98387,136298528.0
2007-12-25 15:57:00,0.98372,0.98372,0.98372,0.98372,5900000.0
2007-12-25 15:58:00,0.98397,0.98413,0.98383,0.98389,24050000.0
2007-12-25 15:59:00,0.98396,0.98401,0.98391,0.98392,3500000.0
2007-12-25 16:00:00,0.98398,0.98432,0.98398,0.98432,20700000.0
2007-12-25 16:01:00,0.98433,0.98465,0.98425,0.98435,100300000.0
2007-12-25 16:02:00,0.98443,0.98447,0.98441,0.98445,26700000.0
2007-12-25 16:03:00,0.98378,0.98387,0.98377,0.98387,38200000.0
2007-12-25 16:04:00,0.98413,0.9842,0.98389,0.98394,26100000.0
2007-12-25 16:05:00,0.98375,0.98375,0.9837,0.9837,22200000.0
2007-12-25 16:06:00,0.98374,0.98402,0.98374,0.98402,34900000.0
2007-12-25 16:07:00,0.98375,0.98375,0.9837,0.9837,46400000.0
2007-12-25 16:08:00,0.98365,0.98383,0.98359,0.98383,24700000.0
2007-12-25 16:09:00,0.98357,0.98369,0.98355,0.98365,31100000.0
2007-12-25 16:10:00,0.98446,0.98447,0.9844,0.9844,43750000.0
2007-12-25 16:11:00,0.98377,0.98399,0.98369,0.98385,61700000.0
2007-12-25 16:12:00,0.98399,0.98399,0.98382,0.98382,55100000.0
2007-12-25 16:13:00,0.98375,0.98375,0.9837,0.98375,23500000.0
2007-12-25 16:14:00,0.98366,0.98374,0.98366,0.98374,30800000.0
2007-12-25 16:15:00,0.98375,0.98378,0.98366,0.98375,24300000.0
2007-12-25 16:16:00,0.98365,0.9837,0.98365,0.9837,18600000.0
2007-12-25 16:17:00,0.98385,0.98392,0.98382,0.98385,35500000.0
2007-12-25 16:18:00,0.9838,0.98392,0.98372,0.98372,51000000.0
2007-12-25 16:19:00,0.98389,0.98396,0.98379,0.98383,26900000.0
2007-12-25 16:20:00,0.98372,0.98388,0.98372,0.98375,67100000.0
2007-12-25 16:21:00,0.98395,0.98395,0.98368,0.98375,34400000.0
2007-12-25 16:22:00,0.98362,0.98381,0.98362,0.98381,55500000.0
2007-12-25 16:23:00,0.98377,0.98379,0.98347,0.98355,90900000.0
2007-12-25 16:24:00,0.98363,0.98367,0.98363,0.98367,7200000.0
2007-12-25 16:25:00,0.98389,0.98389,0.98356,0.98376,23000000.0
2007-12-25 16:26:00,0.98375,0.9838,0.98375,0.9838,8000000.0
2007-12-25 16:27:00,0.984,0.98423,0.98392,0.98392,37200000.0
2007-12-25 16:28:00,0.98387,0.98387,0.98387,0.98387,3200000.0
2007-12-25 16:29:00,0.984,0.984,0.9839,0.98397,36100000.0
2007-12-25 16:30:00,0.9847,0.9847,0.9845,0.9845,8000000.0
2007-12-25 16:31:00,0.98397,0.98428,0.98397,0.98428,32400000.0
2007-12-25 16:32:00,0.9844,0.9846,0.9843,0.98438,50000000.0
2007-12-25 16:33:00,0.98365,0.98365,0.98365,0.98365,4800000.0
2007-12-25 16:34:00,0.984,0.98407,0.98395,0.98405,51700000.0
2007-12-25 16:35:00,0.98375,0.98375,0.98375,0.98375,1300000.0
2007-12-25 16:36:00,0.98391,0.98394,0.98377,0.98394,22500000.0
2007-12-25 16:37:00,0.98367,0.98394,0.98367,0.9839,35448528.0
2007-12-25 16:38:00,0.98375,0.98375,0.98375,0.98375,3200000.0
2007-12-25 16:39:00,0.98392,0.98405,0.9839,0.98405,41500000.0
2007-12-25 16:40:00,0.98464,0.98464,0.98438,0.9845,43800000.0
2007-12-25 16:41:00,0.9843,0.98442,0.98429,0.98442,21800000.0
2007-12-25 16:42:00,0.98442,0.98442,0.98434,0.98434,34500000.0
2007-12-25 16:43:00,0.98449,0.9846,0.9842,0.9846,21400000.0
2007-12-25 16:44:00,0.98432,0.98454,0.9843,0.98441,42100000.0
2007-12-25 16:45:00,0.98385,0.98385,0.9837,0.9837,26000001.0
2007-12-25 16:46:00,0.98402,0.98422,0.9839,0.9839,59448528.0
2007-12-25 16:47:00,0.98415,0.98415,0.98399,0.98408,25600000.0
2007-12-25 16:48:00,0.9839,0.9839,0.9839,0.9839,10100000.0
2007-12-25 16:49:00,0.98365,0.98373,0.98346,0.98364,392850000.0
2007-12-25 16:50:00,0.98444,0.98444,0.98393,0.98425,130700000.0
2007-12-25 16:51:00,0.9846,0.98469,0.98436,0.98467,22000000.0
2007-12-25 16:52:00,0.98465,0.98472,0.98454,0.98472,386900000.0
2007-12-25 16:53:00,0.9839,0.98395,0.9839,0.98395,948550000.0
2007-12-25 16:54:00,0.9841,0.98415,0.98387,0.98387,853948528.0
2007-12-25 16:55:00,0.9839,0.98418,0.98387,0.98396,540400000.0
2007-12-25 16:56:00,0.98385,0.98385,0.98385,0.98385,2800000.0
2007-12-25 16:57:00,0.98388,0.98405,0.9838,0.98405,44000000.0
2007-12-25 16:58:00,0.98395,0.98402,0.98386,0.98388,458400000.0
2007-12-25 16:59:00,0.98397,0.98405,0.98393,0.98405,518647057.0
2007-12-25 17:00:00,0.98462,0.98462,0.98462,0.98462,2400000.0
2007-12-25 17:01:00,0.9847,0.9847,0.98454,0.9846,17900000.0
2007-12-25 17:02:00,0.98456,0.98463,0.98416,0.98454,25900000.0
2007-12-25 17:03:00,0.98471,0.98474,0.98451,0.98457,19800000.0
2007-12-25 17:04:00,0.98457,0.98471,0.98457,0.98465,501298529.0
2007-12-25 17:05:00,0.98469,0.98473,0.98427,0.98427,26800000.0
2007-12-25 17:06:00,0.98424,0.98468,0.98424,0.98461,32700000.0
2007-12-25 17:07:00,0.98416,0.98475,0.98416,0.98459,43500000.0
2007-12-25 17:08:00,0.98449,0.98467,0.98446,0.98446,393997056.0
2007-12-25 17:09:00,0.98449,0.98466,0.98446,0.98453,384898528.0
2007-12-25 17:10:00,0.98475,0.98475,0.98475,0.98475,500000.0
2007-12-25 17:11:00,0.98471,0.98479,0.98466,0.98471,433848529.0
2007-12-25 17:12:00,0.98455,0.98479,0.9845,0.98478,43000000.0
2007-12-25 17:13:00,0.98469,0.98475,0.9846,0.98468,322700000.0
2007-12-25 17:14:00,0.98477,0.98477,0.9846,0.98469,75100000.0
2007-12-25 17:15:00,0.9846,0.98473,0.98422,0.98469,29200000.0
2007-12-25 17:16:00,0.98472,0.98478,0.98452,0.98452,541747058.0
2007-12-25 17:17:00,0.9845,0.98475,0.98449,0.98451,514350001.0
2007-12-25 17:18:00,0.98484,0.98484,0.98441,0.9847,22400000.0
2007-12-25 17:19:00,0.9848,0.98483,0.98468,0.98482,598100000.0
2007-12-25 17:20:00,0.9847,0.9847,0.98465,0.9847,363100000.0
2007-12-25 17:21:00,0.98469,0.98476,0.98463,0.98463,876448528.0
2007-12-25 17:22:00,0.98469,0.98489,0.98441,0.98485,806797056.0
2007-12-25 17:23:00,0.98485,0.98485,0.98461,0.98473,772200000.0
2007-12-25 17:24:00,0.98478,0.98488,0.9847,0.98479,663700000.0
2007-12-25 17:25:00,0.9847,0.98476,0.98466,0.98468,237600000.0
2007-12-25 17:26:00,0.9847,0.98483,0.98466,0.98477,20100000.0
2007-12-25 17:27:00,0.98478,0.9848,0.98462,0.9848,22900000.0
2007-12-25 17:28:00,0.98485,0.98485,0.98458,0.9848,24850000.0
2007-12-25 17:29:00,0.98451,0.98481,0.98451,0.98481,42100000.0
2007-12-25 17:30:00,0.98485,0.98485,0.98485,0.98485,228550000.0
2007-12-25 17:31:00,0.98485,0.98491,0.98476,0.98485,253573119.0
2007-12-25 17:32:00,0.9847,0.98484,0.98444,0.98462,26500000.0
2007-12-25 17:33:00,0.98466,0.98476,0.98456,0.98464,436899999.0
2007-12-25 17:34:00,0.98463,0.98477,0.98445,0.98471,888050000.0
2007-12-25 17:35:00,0.98467,0.98468,0.98429,0.98435,903798530.0
2007-12-25 17:36:00,0.98462,0.98468,0.98429,0.9844,855123119.0
2007-12-25 17:37:00,0.98449,0.98481,0.98446,0.98464,914897058.0
2007-12-25 17:38:00,0.98455,0.98471,0.98433,0.98433,864492640.0
2007-12-25 17:39:00,0.9843,0.98489,0.98429,0.98469,883048528.0
2007-12-25 17:40:00,0.98475,0.9848,0.98447,0.98447,199948528.0
2007-12-25 17:41:00,0.98486,0.98486,0.98451,0.98465,33500000.0
2007-12-25 17:42:00,0.98485,0.98485,0.98445,0.98445,361300000.0
2007-12-25 17:43:00,0.98468,0.98474,0.98447,0.98447,161800000.0
2007-12-25 17:44:00,0.98449,0.98474,0.98442,0.98463,783298528.0
2007-12-25 17:45:00,0.98473,0.98474,0.98439,0.98467,665400000.0
2007-12-25 17:46:00,0.98485,0.98485,0.98455,0.98465,33400000.0
2007-12-25 17:47:00,0.98477,0.98477,0.98431,0.98474,40300000.0
2007-12-25 17:48:00,0.98462,0.98482,0.98457,0.98482,21300000.0
2007-12-25 17:49:00,0.98475,0.98475,0.98445,0.98462,18300000.0
2007-12-25 17:50:00,0.9848,0.9848,0.98475,0.98475,398998528.0
2007-12-25 17:51:00,0.98477,0.98501,0.98455,0.98501,792398528.0
2007-12-25 17:52:00,0.98448,0.98451,0.98435,0.98448,648598529.0
2007-12-25 17:53:00,0.98436,0.98486,0.98427,0.98482,728044112.0
2007-12-25 17:54:00,0.98495,0.98498,0.98461,0.9849,33448528.0
2007-12-25 17:55:00,0.9847,0.98482,0.9846,0.9847,31700000.0
2007-12-25 17:56:00,0.98473,0.98481,0.98468,0.98468,377399999.0
2007-12-25 17:57:00,0.98483,0.98493,0.98478,0.98482,24300000.0
2007-12-25 17:58:00,0.98483,0.98489,0.98479,0.98489,14850000.0
2007-12-25 17:59:00,0.9844,0.98478,0.9844,0.98476,514900000.0
2007-12-25 18:00:00,0.9847,0.98475,0.98465,0.9847,877300002.0
2007-12-25 18:01:00,0.9848,0.98483,0.98469,0.98469,131850000.0
2007-12-25 18:02:00,0.98477,0.98489,0.98476,0.98481,322150000.0
2007-12-25 18:03:00,0.9848,0.98492,0.98478,0.98488,201600000.0
2007-12-25 18:04:00,0.98485,0.98497,0.98485,0.98497,31150000.0
2007-12-25 18:05:00,0.98483,0.98483,0.98469,0.98477,378900000.0
2007-12-25 18:06:00,0.98485,0.98492,0.98459,0.98492,14400000.0
2007-12-25 18:07:00,0.98488,0.98495,0.98459,0.98477,11800000.0
2007-12-25 18:08:00,0.98474,0.985,0.98474,0.985,12400000.0
2007-12-25 18:09:00,0.985,0.98511,0.98477,0.98503,31400000.0
2007-12-25 18:10:00,0.98475,0.98475,0.9846,0.98475,528848527.0
2007-12-25 18:11:00,0.98473,0.98474,0.98467,0.98474,358900001.0
2007-12-25 18:12:00,0.98436,0.98473,0.98436,0.98446,27800000.0
2007-12-25 18:13:00,0.9849,0.9849,0.98472,0.98472,10100000.0
2007-12-25 18:14:00,0.98468,0.98481,0.98468,0.98479,233648528.0
2007-12-25 18:15:00,0.98475,0.98487,0.98464,0.98464,677700001.0
2007-12-25 18:16:00,0.98472,0.98483,0.98468,0.98472,580148529.0
2007-12-25 18:17:00,0.98476,0.98487,0.98467,0.98467,18200000.0
2007-12-25 18:18:00,0.98493,0.98494,0.98459,0.98459,13700000.0
2007-12-25 18:19:00,0.98467,0.98486,0.98462,0.98478,19100000.0
2007-12-25 18:20:00,0.9849,0.9849,0.9849,0.9849,4000000.0
2007-12-25 18:21:00,0.98478,0.98493,0.98475,0.98481,47100000.0
2007-12-25 18:22:00,0.98488,0.98494,0.98471,0.98485,29300000.0
2007-12-25 18:23:00,0.98473,0.98481,0.98462,0.98462,23200000.0
2007-12-25 18:24:00,0.98457,0.98495,0.98457,0.98474,30000000.0
2007-12-25 18:25:00,0.9848,0.98483,0.98469,0.9847,477700000.0
2007-12-25 18:26:00,0.98478,0.98495,0.98452,0.98495,40500000.0
2007-12-25 18:27:00,0.98486,0.98486,0.98473,0.98484,21000000.0
2007-12-25 18:28:00,0.9849,0.9849,0.98478,0.98478,15800000.0
2007-12-25 18:29:00,0.98486,0.98486,0.98468,0.98468,33200000.0
2007-12-25 18:30:00,0.98483,0.98483,0.98483,0.98483,3600000.0
2007-12-25 18:31:00,0.98493,0.98503,0.98486,0.98501,36700000.0
2007-12-25 18:32:00,0.98488,0.98506,0.98482,0.98506,29000000.0
2007-12-25 18:33:00,0.98479,0.98494,0.98465,0.98465,29200000.0
2007-12-25 18:34:00,0.98491,0.98499,0.98488,0.98499,21600000.0
2007-12-25 18:35:00,0.98456,0.98456,0.98411,0.98411,7300000.0
2007-12-25 18:36:00,0.98454,0.9846,0.98424,0.98443,10600000.0
2007-12-25 18:37:00,0.98459,0.98461,0.98435,0.98435,22048528.0
2007-12-25 18:38:00,0.98443,0.98453,0.98437,0.98438,204300000.0
2007-12-25 18:39:00,0.98442,0.98454,0.98437,0.98448,745398528.0
2007-12-25 18:40:00,0.9848,0.9848,0.98475,0.9848,643550001.0
2007-12-25 18:41:00,0.98476,0.98485,0.98472,0.98476,718048529.0
2007-12-25 18:42:00,0.98483,0.98495,0.98474,0.9848,41400000.0
2007-12-25 18:43:00,0.98466,0.98484,0.9844,0.98482,22850000.0
2007-12-25 18:44:00,0.98486,0.98486,0.98451,0.98469,8700000.0
2007-12-25 18:45:00,0.98477,0.98485,0.98477,0.9848,10900000.0
2007-12-25 18:46:00,0.98477,0.98483,0.98475,0.98475,27200000.0
2007-12-25 18:47:00,0.98472,0.98482,0.98462,0.98475,348800000.0
2007-12-25 18:48:00,0.9847,0.98478,0.98463,0.98475,145600000.0
2007-12-25 18:49:00,0.98482,0.98489,0.98469,0.98488,20200000.0
2007-12-25 18:50:00,0.98475,0.98475,0.9847,0.9847,385000000.0
2007-12-25 18:51:00,0.98478,0.98488,0.98461,0.98467,66700000.0
2007-12-25 18:52:00,0.98454,0.98472,0.98454,0.98465,361800001.0
2007-12-25 18:53:00,0.98466,0.9847,0.98455,0.98455,411298527.0
2007-12-25 18:54:00,0.98463,0.98477,0.98458,0.98458,609700000.0
2007-12-25 18:55:00,0.9846,0.9847,0.9846,0.98468,393147056.0
2007-12-25 18:56:00,0.9848,0.9848,0.98454,0.98478,20300000.0
2007-12-25 18:57:00,0.98484,0.98484,0.98452,0.98452,4250000.0
2007-12-25 18:58:00,0.98462,0.98474,0.98461,0.98461,25550000.0
2007-12-25 18:59:00,0.98467,0.98487,0.98464,0.98467,30950000.0
2007-12-25 19:00:00,0.98475,0.98475,0.98472,0.98475,447650000.0
2007-12-25 19:01:00,0.98461,0.98475,0.98453,0.98463,811198528.0
2007-12-25 19:02:00,0.98468,0.98474,0.98459,0.9846,442045584.0
2007-12-25 19:03:00,0.98465,0.98465,0.98432,0.98435,850444113.0
2007-12-25 19:04:00,0.98441,0.98455,0.98436,0.98455,707248528.0
2007-12-25 19:05:00,0.9846,0.98468,0.9844,0.9844,658197056.0
2007-12-25 19:06:00,0.98444,0.9845,0.98432,0.98438,812798528.0
2007-12-25 19:07:00,0.98449,0.98453,0.98438,0.98438,897748528.0
2007-12-25 19:08:00,0.98437,0.98452,0.98437,0.98447,864547057.0
2007-12-25 19:09:00,0.98446,0.98455,0.98423,0.98432,498500000.0
2007-12-25 19:10:00,0.9843,0.98465,0.98428,0.9843,902248530.0
2007-12-25 19:11:00,0.98478,0.98497,0.98477,0.98481,567248529.0
2007-12-25 19:12:00,0.98484,0.98485,0.98472,0.9848,344648528.0
2007-12-25 19:13:00,0.98478,0.98499,0.98458,0.98499,17200000.0
2007-12-25 19:14:00,0.98479,0.98479,0.98476,0.98476,2400000.0
2007-12-25 19:15:00,0.98447,0.98489,0.98447,0.98486,20700000.0
2007-12-25 19:16:00,0.98481,0.98481,0.9846,0.98481,16700000.0
2007-12-25 19:17:00,0.98469,0.98486,0.98469,0.98482,14500000.0
2007-12-25 19:18:00,0.985,0.985,0.98467,0.98483,41300000.0
2007-12-25 19:19:00,0.98477,0.98488,0.98448,0.98488,73400000.0
2007-12-25 19:20:00,0.98475,0.98475,0.98465,0.98465,629147056.0
2007-12-25 19:21:00,0.98453,0.98478,0.98448,0.98462,897448529.0
2007-12-25 19:22:00,0.98461,0.98474,0.98456,0.98461,364900000.0
2007-12-25 19:23:00,0.98452,0.98466,0.98442,0.98461,1080397056.0
2007-12-25 19:24:00,0.98455,0.98464,0.98448,0.98451,652848528.0
2007-12-25 19:25:00,0.98447,0.98462,0.98447,0.98462,708100001.0
2007-12-25 19:26:00,0.9845,0.98462,0.98447,0.9845,17300000.0
2007-12-25 19:27:00,0.98455,0.98459,0.98441,0.98441,35300000.0
2007-12-25 19:28:00,0.98423,0.98475,0.98423,0.9846,21600000.0
2007-12-25 19:29:00,0.98464,0.98477,0.98462,0.98477,5400000.0
2007-12-25 19:30:00,0.98465,0.98465,0.98465,0.98465,489000000.0
2007-12-25 19:31:00,0.98458,0.98472,0.98455,0.98463,449999999.0
2007-12-25 19:32:00,0.9846,0.98465,0.98454,0.98462,471200000.0
2007-12-25 19:33:00,0.98461,0.98481,0.9846,0.9847,348298528.0
2007-12-25 19:34:00,0.98472,0.98475,0.98457,0.98457,419347056.0
2007-12-25 19:35:00,0.98466,0.98475,0.9846,0.9846,971645584.0
2007-12-25 19:36:00,0.98454,0.98463,0.98453,0.98463,738448527.0
2007-12-25 19:37:00,0.98464,0.98469,0.98457,0.98468,429700000.0
2007-12-25 19:38:00,0.9847,0.98478,0.98458,0.98458,534098527.0
2007-12-25 19:39:00,0.98461,0.9847,0.98455,0.98465,398350001.0
2007-12-25 19:40:00,0.9847,0.98475,0.9847,0.9847,67900001.0
2007-12-25 19:41:00,0.98469,0.98469,0.98453,0.98458,425450000.0
2007-12-25 19:42:00,0.98455,0.98464,0.98449,0.98449,395700000.0
2007-12-25 19:43:00,0.98456,0.98459,0.98445,0.98445,337248528.0
2007-12-25 19:44:00,0.98456,0.98464,0.98446,0.98454,446848529.0
2007-12-25 19:45:00,0.98472,0.98472,0.9841,0.98469,8400000.0
2007-12-25 19:46:00,0.98449,0.98461,0.98449,0.98454,298200000.0
2007-12-25 19:47:00,0.98453,0.98462,0.98448,0.98448,841498528.0
2007-12-25 19:48:00,0.98456,0.9847,0.98424,0.98463,21800000.0
2007-12-25 19:49:00,0.98452,0.98462,0.98445,0.98445,43400000.0
2007-12-25 19:50:00,0.98465,0.98465,0.98462,0.98462,444900000.0
2007-12-25 19:51:00,0.9848,0.98483,0.9847,0.98483,397200000.0
2007-12-25 19:52:00,0.98476,0.98486,0.9847,0.98476,711898529.0
2007-12-25 19:53:00,0.98485,0.98488,0.98472,0.98475,742548529.0
2007-12-25 19:54:00,0.98473,0.98486,0.98471,0.98473,339700000.0
2007-12-25 19:55:00,0.98476,0.98486,0.98475,0.98482,427550000.0
2007-12-25 19:56:00,0.98476,0.98484,0.9847,0.98476,744948528.0
2007-12-25 19:57:00,0.98483,0.98483,0.98468,0.9847,752895584.0
2007-12-25 19:58:00,0.98471,0.98485,0.98466,0.98482,817998528.0
2007-12-25 19:59:00,0.98483,0.98483,0.98456,0.9848,29850000.0
2007-12-25 20:00:00,0.98465,0.98467,0.98465,0.98467,297048528.0
2007-12-25 20:01:00,0.98465,0.98465,0.98449,0.98453,108900000.0
2007-12-25 20:02:00,0.98455,0.9846,0.98426,0.9844,23200000.0
2007-12-25 20:03:00,0.98462,0.98487,0.98443,0.98476,26800000.0
2007-12-25 20:04:00,0.98465,0.98478,0.98465,0.98478,26900001.0
2007-12-25 20:05:00,0.98415,0.98465,0.98415,0.98455,60900000.0
2007-12-25 20:06:00,0.98452,0.98458,0.98452,0.98458,8800000.0
2007-12-25 20:07:00,0.98465,0.98465,0.98444,0.98455,439899999.0
2007-12-25 20:08:00,0.98452,0.98452,0.98446,0.98449,19300000.0
2007-12-25 20:09:00,0.98467,0.98475,0.98442,0.9845,75000000.0
2007-12-25 20:10:00,0.98465,0.98467,0.98465,0.98465,197450001.0
2007-12-25 20:11:00,0.9845,0.98463,0.9845,0.98455,271348528.0
2007-12-25 20:12:00,0.98467,0.9847,0.98453,0.98459,675098528.0
2007-12-25 20:13:00,0.98466,0.98466,0.98453,0.98453,48300000.0
2007-12-25 20:14:00,0.98452,0.98468,0.9845,0.98468,213099999.0
2007-12-25 20:15:00,0.98468,0.98468,0.98453,0.98458,240148528.0
2007-12-25 20:16:00,0.98459,0.98467,0.98447,0.98467,408698528.0
2007-12-25 20:17:00,0.98437,0.98473,0.98417,0.98458,31600000.0
2007-12-25 20:18:00,0.98442,0.98476,0.98442,0.98445,544948527.0
2007-12-25 20:19:00,0.9845,0.98472,0.98431,0.98434,790200000.0
2007-12-25 20:20:00,0.9843,0.9847,0.98428,0.9843,477898528.0
2007-12-25 20:21:00,0.9846,0.98473,0.9846,0.98464,19000000.0
2007-12-25 20:22:00,0.98461,0.98482,0.98454,0.98482,57500000.0
2007-12-25 20:23:00,0.98469,0.98476,0.98462,0.98471,63700000.0
2007-12-25 20:24:00,0.98465,0.98485,0.98461,0.98485,19700000.0
2007-12-25 20:25:00,0.98476,0.98477,0.98463,0.98465,44400000.0
2007-12-25 20:26:00,0.98475,0.98475,0.9847,0.9847,9600000.0
2007-12-25 20:27:00,0.98467,0.98494,0.98459,0.98459,24500000.0
2007-12-25 20:28:00,0.98472,0.9848,0.9846,0.9848,8100000.0
2007-12-25 20:29:00,0.9847,0.98477,0.98442,0.98473,39400000.0
2007-12-25 20:30:00,0.98465,0.98465,0.98462,0.98465,513349999.0
2007-12-25 20:31:00,0.98464,0.98469,0.98458,0.98461,371700000.0
2007-12-25 20:32:00,0.9847,0.9847,0.98458,0.98464,532350000.0
2007-12-25 20:33:00,0.98461,0.98495,0.98457,0.98467,909898528.0
2007-12-25 20:34:00,0.98461,0.98484,0.98456,0.98459,250650000.0
2007-12-25 20:35:00,0.9847,0.98478,0.98463,0.98465,343547056.0
2007-12-25 20:36:00,0.98464,0.98481,0.98442,0.98451,808050000.0
2007-12-25 20:37:00,0.98455,0.98472,0.98449,0.98468,95400000.0
2007-12-25 20:38:00,0.98459,0.9847,0.98457,0.9847,496600000.0
2007-12-25 20:39:00,0.98472,0.98472,0.9844,0.9844,22500000.0
2007-12-25 20:40:00,0.98465,0.9847,0.98465,0.9847,18000000.0
2007-12-25 20:41:00,0.98468,0.98477,0.98458,0.98476,17800000.0
2007-12-25 20:42:00,0.98458,0.98481,0.98458,0.98459,22500000.0
2007-12-25 20:43:00,0.98482,0.98487,0.98445,0.98487,9200000.0
2007-12-25 20:44:00,0.98471,0.98483,0.98461,0.98463,16800000.0
2007-12-25 20:45:00,0.98448,0.98473,0.98448,0.98465,20300000.0
2007-12-25 20:46:00,0.98478,0.98478,0.98447,0.98467,24300000.0
2007-12-25 20:47:00,0.9846,0.98485,0.98458,0.98468,37400000.0
2007-12-25 20:48:00,0.98445,0.98483,0.98443,0.98443,29100000.0
2007-12-25 20:49:00,0.98457,0.98488,0.98453,0.98459,38100000.0
2007-12-25 20:50:00,0.9847,0.9847,0.9847,0.9847,1200000.0
2007-12-25 20:51:00,0.98474,0.98483,0.98433,0.98483,31800000.0
2007-12-25 20:52:00,0.9848,0.9848,0.98461,0.98461,13100000.0
2007-12-25 20:53:00,0.98452,0.98507,0.98452,0.98475,69200000.0
2007-12-25 20:54:00,0.98462,0.98478,0.98457,0.98457,35000000.0
2007-12-25 20:55:00,0.98482,0.98482,0.98438,0.98482,36748528.0
2007-12-25 20:56:00,0.98471,0.98471,0.98443,0.9845,40100000.0
2007-12-25 20:57:00,0.98467,0.98474,0.98465,0.98473,48900000.0
2007-12-25 20:58:00,0.98459,0.98482,0.98459,0.9847,46150000.0
2007-12-25 20:59:00,0.98472,0.98479,0.98459,0.98475,10400000.0
2007-12-25 21:00:00,0.9847,0.9847,0.9847,0.9847,2900000.0
2007-12-25 21:01:00,0.98462,0.9848,0.98462,0.9848,8300000.0
2007-12-25 21:02:00,0.98472,0.98478,0.98455,0.98471,32000000.0
2007-12-25 21:03:00,0.98479,0.98483,0.98438,0.98438,18700000.0
2007-12-25 21:04:00,0.98472,0.98483,0.98455,0.98481,20600000.0
2007-12-25 21:05:00,0.98459,0.98475,0.98459,0.98475,73900000.0
2007-12-25 21:06:00,0.98467,0.98481,0.98444,0.9848,30000000.0
2007-12-25 21:07:00,0.98478,0.9848,0.98459,0.98476,33900000.0
2007-12-25 21:08:00,0.98465,0.98487,0.98449,0.98463,47950000.0
2007-12-25 21:09:00,0.98469,0.98472,0.98447,0.98472,22300000.0
2007-12-25 21:10:00,0.98483,0.98483,0.9847,0.9847,6600000.0
2007-12-25 21:11:00,0.98475,0.98475,0.98461,0.98465,21800000.0
2007-12-25 21:12:00,0.98473,0.98482,0.98468,0.9848,26500000.0
2007-12-25 21:13:00,0.98462,0.98477,0.98453,0.98468,32900000.0
2007-12-25 21:14:00,0.98443,0.98472,0.98432,0.98432,24700000.0
2007-12-25 21:15:00,0.98481,0.98481,0.98456,0.98462,10600000.0
2007-12-25 21:16:00,0.98468,0.98469,0.98468,0.98469,11700000.0
2007-12-25 21:17:00,0.98454,0.9848,0.98454,0.98455,14100000.0
2007-12-25 21:18:00,0.98479,0.9848,0.9846,0.9846,9600000.0
2007-12-25 21:19:00,0.98454,0.98487,0.98449,0.98487,46373119.0
2007-12-25 21:20:00,0.98467,0.9847,0.98467,0.9847,34200000.0
2007-12-25 21:21:00,0.98464,0.98476,0.9846,0.98468,44900000.0
2007-12-25 21:22:00,0.98473,0.9848,0.9843,0.98468,39700000.0
2007-12-25 21:23:00,0.98461,0.98483,0.98438,0.98478,40300000.0
2007-12-25 21:24:00,0.98471,0.98484,0.98444,0.98473,15300000.0
2007-12-25 21:25:00,0.98474,0.98476,0.98415,0.9847,25900000.0
2007-12-25 21:26:00,0.98475,0.98475,0.98461,0.98464,5450000.0
2007-12-25 21:27:00,0.98483,0.98483,0.98467,0.98467,13100000.0
2007-12-25 21:28:00,0.98462,0.98478,0.98462,0.98478,2000000.0
2007-12-25 21:29:00,0.98479,0.98482,0.98438,0.98473,43700000.0
2007-12-25 21:30:00,0.98465,0.98465,0.9845,0.9845,3700000.0
2007-12-25 21:31:00,0.98487,0.98487,0.98468,0.98474,25648528.0
2007-12-25 21:32:00,0.98466,0.98482,0.98461,0.98482,18100000.0
2007-12-25 21:33:00,0.98482,0.98482,0.98465,0.98465,23500000.0
2007-12-25 21:34:00,0.98472,0.98488,0.9844,0.9844,42900000.0
2007-12-25 21:35:00,0.98454,0.98481,0.98426,0.98469,32000000.0
2007-12-25 21:36:00,0.98458,0.98472,0.98458,0.98463,29400000.0
2007-12-25 21:37:00,0.98443,0.98447,0.98443,0.98447,6800000.0
2007-12-25 21:38:00,0.98458,0.98479,0.98458,0.98479,6700000.0
2007-12-25 21:39:00,0.9847,0.98487,0.9846,0.9846,31300000.0
2007-12-25 21:40:00,0.98465,0.98465,0.98465,0.98465,3300000.0
2007-12-25 21:41:00,0.98481,0.98487,0.98437,0.98484,50800000.0
2007-12-25 21:42:00,0.98492,0.98492,0.98474,0.98477,36800000.0
2007-12-25 21:43:00,0.98479,0.98489,0.98457,0.98483,36900000.0
2007-12-25 21:44:00,0.98472,0.98497,0.98455,0.98473,46200000.0
2007-12-25 21:45:00,0.98465,0.98488,0.98465,0.98475,23400000.0
2007-12-25 21:46:00,0.98482,0.98497,0.9847,0.98473,32550000.0
2007-12-25 21:47:00,0.98471,0.9849,0.98471,0.98481,40100000.0
2007-12-25 21:48:00,0.98477,0.98488,0.98477,0.9848,20100000.0
2007-12-25 21:49:00,0.98469,0.98471,0.98469,0.98471,4400000.0
2007-12-25 21:50:00,0.9848,0.9848,0.9846,0.9846,3700000.0
2007-12-25 21:51:00,0.98454,0.98473,0.98447,0.98447,42800000.0
2007-12-25 21:52:00,0.98479,0.98479,0.98458,0.98467,43200000.0
2007-12-25 21:53:00,0.98476,0.98491,0.98459,0.98473,24448528.0
2007-12-25 21:54:00,0.98471,0.98478,0.98448,0.98475,41600000.0
2007-12-25 21:55:00,0.98463,0.98472,0.98463,0.98466,41000000.0
2007-12-25 21:56:00,0.98465,0.98475,0.98451,0.98475,24600000.0
2007-12-25 21:57:00,0.98471,0.98471,0.98445,0.98465,12900000.0
2007-12-25 21:58:00,0.98476,0.98491,0.98466,0.98466,46000000.0
2007-12-25 21:59:00,0.98471,0.98471,0.98441,0.98441,11200000.0
2007-12-25 22:00:00,0.98425,0.9847,0.98425,0.9847,12000000.0
2007-12-25 22:01:00,0.98465,0.98482,0.98442,0.9848,32600000.0
2007-12-25 22:02:00,0.98464,0.98474,0.98449,0.98465,80600001.0
2007-12-25 22:03:00,0.98468,0.98478,0.98456,0.98456,44500000.0
2007-12-25 22:04:00,0.98469,0.98478,0.98445,0.98459,44400000.0
2007-12-25 22:05:00,0.98462,0.98477,0.9845,0.9845,25600000.0
2007-12-25 22:06:00,0.98486,0.98486,0.98439,0.98464,14100000.0
2007-12-25 22:07:00,0.98476,0.98476,0.98442,0.98442,30700000.0
2007-12-25 22:08:00,0.98462,0.98475,0.9846,0.9846,18100000.0
2007-12-25 22:09:00,0.98468,0.98481,0.98441,0.98471,25700000.0
2007-12-25 22:10:00,0.9847,0.9847,0.9847,0.9847,1800000.0
2007-12-25 22:11:00,0.98451,0.98481,0.98451,0.9848,39700000.0
2007-12-25 22:12:00,0.98477,0.98485,0.98463,0.98476,29600000.0
2007-12-25 22:13:00,0.98473,0.98473,0.98453,0.98469,36900000.0
2007-12-25 22:14:00,0.98473,0.98477,0.98457,0.98472,37500000.0
2007-12-25 22:15:00,0.98479,0.98479,0.98455,0.98471,25850000.0
2007-12-25 22:16:00,0.9845,0.9845,0.9845,0.9845,3200000.0
2007-12-25 22:17:00,0.98452,0.98462,0.9845,0.98462,32700000.0
2007-12-25 22:18:00,0.98462,0.98462,0.98449,0.98453,20700000.0
2007-12-25 22:19:00,0.98457,0.98457,0.98453,0.98453,6800000.0
2007-12-25 22:20:00,0.98455,0.98475,0.98455,0.98475,5300000.0
2007-12-25 22:21:00,0.9848,0.98491,0.98472,0.9848,38800000.0
2007-12-25 22:22:00,0.98476,0.98485,0.98468,0.98472,17400000.0
2007-12-25 22:23:00,0.98486,0.98486,0.98472,0.98482,23600000.0
2007-12-25 22:24:00,0.98475,0.98493,0.9847,0.98481,44900000.0
2007-12-25 22:25:00,0.9847,0.98487,0.98444,0.9847,20200000.0
2007-12-25 22:26:00,0.98463,0.98489,0.98463,0.98471,14800000.0
2007-12-25 22:27:00,0.98483,0.98488,0.98472,0.98485,20500000.0
2007-12-25 22:28:00,0.98483,0.98483,0.98469,0.98469,21100000.0
2007-12-25 22:29:00,0.98476,0.98487,0.98469,0.98469,14000000.0
2007-12-25 22:30:00,0.9846,0.9846,0.9846,0.9846,2900000.0
2007-12-25 22:31:00,0.98432,0.98465,0.98428,0.98465,35348528.0
2007-12-25 22:32:00,0.98459,0.98467,0.98431,0.98467,30400000.0
2007-12-25 22:33:00,0.98474,0.98482,0.98428,0.98461,26900000.0
2007-12-25 22:34:00,0.98447,0.98477,0.98447,0.98455,27600000.0
2007-12-25 22:35:00,0.98448,0.98477,0.98448,0.98462,36000000.0
2007-12-25 22:36:00,0.98449,0.98475,0.98449,0.98475,17900000.0
2007-12-25 22:37:00,0.98459,0.98459,0.98433,0.98433,8900000.0
2007-12-25 22:38:00,0.98449,0.98465,0.98449,0.98465,4900000.0
2007-12-25 22:39:00,0.98451,0.98454,0.98451,0.98454,2000000.0
2007-12-25 22:40:00,0.98465,0.98465,0.98465,0.98465,3500000.0
2007-12-25 22:41:00,0.9849,0.9849,0.98472,0.98472,6300000.0
2007-12-25 22:42:00,0.98474,0.98494,0.98442,0.98485,48300000.0
2007-12-25 22:43:00,0.98477,0.98509,0.98466,0.98477,17300000.0
2007-12-25 22:44:00,0.98455,0.98455,0.98455,0.98455,2900000.0
2007-12-25 22:45:00,0.98449,0.98458,0.98427,0.98431,38900000.0
2007-12-25 22:46:00,0.98428,0.9846,0.98428,0.9846,20100000.0
2007-12-25 22:47:00,0.98451,0.98461,0.98435,0.98435,28600000.0
2007-12-25 22:48:00,0.98442,0.98457,0.98422,0.98448,39600000.0
2007-12-25 22:49:00,0.98453,0.98467,0.98444,0.98444,51500000.0
2007-12-25 22:50:00,0.98455,0.98455,0.98455,0.98455,1200000.0
2007-12-25 22:51:00,0.98468,0.98501,0.98445,0.98476,34700000.0
2007-12-25 22:52:00,0.98473,0.98475,0.98442,0.98451,27700000.0
2007-12-25 22:53:00,0.98462,0.98479,0.98449,0.98467,20248528.0
2007-12-25 22:54:00,0.98474,0.98479,0.98463,0.98463,32400000.0
2007-12-25 22:55:00,0.98486,0.98486,0.9846,0.98476,51800000.0
2007-12-25 22:56:00,0.98473,0.98483,0.98471,0.98478,51698528.0
2007-12-25 22:57:00,0.98465,0.98485,0.98436,0.98484,47900000.0
2007-12-25 22:58:00,0.98466,0.98481,0.98466,0.98474,57800001.0
2007-12-25 22:59:00,0.98466,0.98484,0.98466,0.98467,58600001.0
2007-12-25 23:00:00,0.98455,0.98465,0.98455,0.98465,19600000.0
2007-12-25 23:01:00,0.98478,0.98494,0.98448,0.98448,39400000.0
2007-12-25 23:02:00,0.98453,0.9849,0.98453,0.98485,40900000.0
2007-12-25 23:03:00,0.9844,0.98484,0.98433,0.98433,43948528.0
2007-12-25 23:04:00,0.98453,0.98483,0.98453,0.9848,16900000.0
2007-12-25 23:05:00,0.9848,0.9848,0.98439,0.98464,32200000.0
2007-12-25 23:06:00,0.98477,0.98487,0.98444,0.98487,32400000.0
2007-12-25 23:07:00,0.98463,0.98463,0.98462,0.98462,15800000.0
2007-12-25 23:08:00,0.98473,0.9848,0.98444,0.98464,48500001.0
2007-12-25 23:09:00,0.98483,0.98487,0.98449,0.98465,13000000.0
2007-12-25 23:10:00,0.9847,0.9847,0.9847,0.9847,2900000.0
2007-12-25 23:11:00,0.98471,0.98484,0.98436,0.98473,22900000.0
2007-12-25 23:12:00,0.98464,0.98464,0.98458,0.98458,13000000.0
2007-12-25 23:13:00,0.98468,0.98468,0.98429,0.9845,39800000.0
2007-12-25 23:14:00,0.9848,0.98485,0.98464,0.98485,10000000.0
2007-12-25 23:15:00,0.98485,0.98485,0.98453,0.98471,23900000.0
2007-12-25 23:16:00,0.98474,0.98481,0.98449,0.98481,21200000.0
2007-12-25 23:17:00,0.98452,0.98483,0.98452,0.98472,13600000.0
2007-12-25 23:18:00,0.98463,0.98479,0.98451,0.98459,18900000.0
2007-12-25 23:19:00,0.98457,0.98477,0.98451,0.98477,31000000.0
2007-12-25 23:20:00,0.98465,0.98465,0.98462,0.98462,3700000.0
2007-12-25 23:21:00,0.98486,0.98487,0.9846,0.98487,18900000.0
2007-12-25 23:22:00,0.98469,0.98492,0.98469,0.98491,11250000.0
2007-12-25 23:23:00,0.98489,0.98489,0.98474,0.98482,23800000.0
2007-12-25 23:24:00,0.98492,0.98492,0.98468,0.98476,24300000.0
2007-12-25 23:25:00,0.98478,0.985,0.9845,0.9848,35500000.0
2007-12-25 23:26:00,0.98481,0.98481,0.9846,0.98476,26400000.0
2007-12-25 23:27:00,0.98443,0.98492,0.98443,0.98483,27900000.0
2007-12-25 23:28:00,0.9843,0.9844,0.9843,0.9844,2300000.0
2007-12-25 23:29:00,0.98462,0.98462,0.98457,0.98457,13200000.0
2007-12-25 23:30:00,0.98485,0.98485,0.98485,0.98485,800000.0
2007-12-25 23:31:00,0.9846,0.98469,0.98431,0.98467,36800000.0
2007-12-25 23:32:00,0.98464,0.98477,0.98448,0.98473,35600001.0
2007-12-25 23:33:00,0.98469,0.98478,0.98467,0.98471,37500000.0
2007-12-25 23:34:00,0.98477,0.98497,0.9846,0.98474,29500000.0
2007-12-25 23:35:00,0.98467,0.98481,0.98457,0.98481,52500000.0
2007-12-25 23:36:00,0.98444,0.98479,0.98444,0.98479,7700000.0
2007-12-25 23:37:00,0.98467,0.9847,0.98452,0.98452,11700000.0
2007-12-25 23:38:00,0.98464,0.9848,0.98464,0.9847,23800000.0
2007-12-25 23:39:00,0.98473,0.98485,0.9845,0.9845,47799999.0
2007-12-25 23:40:00,0.9847,0.98477,0.9847,0.98477,3000000.0
2007-12-25 23:41:00,0.98478,0.98489,0.9847,0.98483,18100000.0
2007-12-25 23:42:00,0.98477,0.98485,0.98477,0.98485,33200000.0
2007-12-25 23:43:00,0.98472,0.98478,0.98472,0.98478,5300000.0
2007-12-25 23:44:00,0.98482,0.9849,0.98469,0.98475,6148528.0
2007-12-25 23:45:00,0.98487,0.98487,0.98475,0.9848,19600000.0
2007-12-25 23:46:00,0.98471,0.98485,0.98471,0.98485,8700000.0
2007-12-25 23:47:00,0.98491,0.98504,0.98491,0.98504,7100000.0
2007-12-25 23:48:00,0.98481,0.98497,0.98481,0.98497,31600000.0
2007-12-25 23:49:00,0.985,0.985,0.98483,0.98498,29000001.0
2007-12-25 23:50:00,0.98505,0.98505,0.98505,0.98505,2000000.0
2007-12-25 23:51:00,0.98523,0.98523,0.98502,0.98513,11900000.0
2007-12-25 23:52:00,0.98501,0.98517,0.98492,0.98492,16200000.0
2007-12-25 23:53:00,0.98502,0.98526,0.98502,0.98518,24800000.0
2007-12-25 23:54:00,0.98486,0.98486,0.98471,0.98471,6500000.0
2007-12-25 23:55:00,0.98453,0.98486,0.98447,0.98482,33000000.0
2007-12-25 23:56:00,0.9848,0.9849,0.98453,0.98468,25300000.0
2007-12-25 23:57:00,0.98466,0.98475,0.98451,0.98451,21300000.0
2007-12-25 23:58:00,0.98459,0.98473,0.98442,0.98468,39600000.0
2007-12-25 23:59:00,0.9847,0.98478,0.98447,0.98467,24800000.0
2007-12-26 00:00:00,0.98485,0.98485,0.98485,0.98485,5300000.0
2007-12-26 00:01:00,0.98481,0.98504,0.98481,0.98495,15100000.0
2007-12-26 00:02:00,0.98482,0.98482,0.98466,0.98468,15600000.0
2007-12-26 00:03:00,0.98473,0.98488,0.98437,0.98474,31200000.0
2007-12-26 00:04:00,0.98483,0.98491,0.98432,0.98449,49000000.0
2007-12-26 00:05:00,0.98475,0.98475,0.98475,0.98475,100000.0
2007-12-26 00:06:00,0.98474,0.98484,0.98453,0.98453,9300000.0
2007-12-26 00:07:00,0.98485,0.98485,0.98453,0.98453,18200000.0
2007-12-26 00:08:00,0.9847,0.98485,0.98453,0.98478,28348528.0
2007-12-26 00:09:00,0.98465,0.98481,0.98464,0.98472,77500001.0
2007-12-26 00:10:00,0.98485,0.98485,0.98485,0.98485,3200000.0
2007-12-26 00:11:00,0.98495,0.98495,0.98444,0.98474,29800000.0
2007-12-26 00:12:00,0.9844,0.98465,0.9844,0.98447,17200000.0
2007-12-26 00:13:00,0.98476,0.98495,0.98476,0.98476,7300000.0
2007-12-26 00:14:00,0.98485,0.98504,0.98459,0.98504,22000000.0
2007-12-26 00:15:00,0.98515,0.98515,0.98505,0.98505,3200000.0
2007-12-26 00:16:00,0.98521,0.98521,0.98478,0.98509,21200000.0
2007-12-26 00:17:00,0.98494,0.98494,0.98449,0.98465,33600000.0
2007-12-26 00:18:00,0.98462,0.98464,0.98454,0.98454,43400000.0
2007-12-26 00:19:00,0.98458,0.98475,0.98453,0.98475,28200000.0
2007-12-26 00:20:00,0.98483,0.98483,0.98483,0.98483,1400000.0
2007-12-26 00:21:00,0.98482,0.98498,0.98454,0.98493,48800000.0
2007-12-26 00:22:00,0.9847,0.9848,0.9847,0.9848,14900000.0
2007-12-26 00:23:00,0.98481,0.98481,0.98429,0.98429,32000000.0
2007-12-26 00:24:00,0.98483,0.98487,0.98464,0.98487,36400000.0
2007-12-26 00:25:00,0.98472,0.98493,0.9847,0.98474,10400000.0
2007-12-26 00:26:00,0.98473,0.98485,0.98473,0.98473,24950000.0
2007-12-26 00:27:00,0.98472,0.98483,0.9847,0.9847,9848528.0
2007-12-26 00:28:00,0.98487,0.98488,0.98449,0.98476,29100000.0
2007-12-26 00:29:00,0.98452,0.98491,0.98451,0.98491,15200000.0
2007-12-26 00:30:00,0.98487,0.98487,0.98465,0.98482,46400000.0
2007-12-26 00:31:00,0.98456,0.98475,0.98456,0.98457,26600000.0
2007-12-26 00:32:00,0.98459,0.98487,0.98453,0.98464,19800000.0
2007-12-26 00:33:00,0.98475,0.98476,0.98447,0.98476,7400000.0
2007-12-26 00:34:00,0.98465,0.98486,0.98433,0.9847,33400000.0
2007-12-26 00:35:00,0.98466,0.98476,0.98458,0.98468,27900000.0
2007-12-26 00:36:00,0.98469,0.9848,0.98441,0.98441,17000000.0
2007-12-26 00:37:00,0.98471,0.98478,0.98457,0.98457,69200000.0
2007-12-26 00:38:00,0.98467,0.98481,0.98456,0.98473,35648528.0
2007-12-26 00:39:00,0.9847,0.98483,0.98449,0.9847,18100000.0
2007-12-26 00:40:00,0.9846,0.9847,0.9846,0.9847,2200000.0
2007-12-26 00:41:00,0.98439,0.98442,0.98422,0.9844,25100000.0
2007-12-26 00:42:00,0.98436,0.98448,0.98424,0.98424,13700000.0
2007-12-26 00:43:00,0.98428,0.98451,0.98428,0.98451,50000000.0
2007-12-26 00:44:00,0.98494,0.98517,0.98484,0.98509,43700001.0
2007-12-26 00:45:00,0.98486,0.98505,0.98472,0.98505,23500000.0
2007-12-26 00:46:00,0.9852,0.98528,0.98513,0.98528,30800000.0
2007-12-26 00:47:00,0.98518,0.98546,0.98503,0.98538,20900000.0
2007-12-26 00:48:00,0.98481,0.9852,0.98481,0.9852,14200000.0
2007-12-26 00:49:00,0.98508,0.9853,0.98507,0.98507,87900000.0
2007-12-26 00:50:00,0.9849,0.9849,0.9849,0.9849,1600000.0
2007-12-26 00:51:00,0.98496,0.98508,0.98466,0.98466,38200000.0
2007-12-26 00:52:00,0.98484,0.98501,0.98473,0.9849,52400000.0
2007-12-26 00:53:00,0.98484,0.98507,0.98456,0.98456,43748528.0
2007-12-26 00:54:00,0.98462,0.98505,0.98462,0.98494,11200000.0
2007-12-26 00:55:00,0.98475,0.98487,0.98471,0.98471,33500000.0
2007-12-26 00:56:00,0.98479,0.9849,0.98479,0.9849,12700000.0
2007-12-26 00:57:00,0.98475,0.98475,0.98467,0.98467,11200000.0
2007-12-26 00:58:00,0.98472,0.9848,0.98452,0.9848,26700000.0
2007-12-26 00:59:00,0.98476,0.98514,0.98468,0.98506,15400000.0
2007-12-26 01:00:00,0.98482,0.98533,0.98465,0.98533,28600000.0
2007-12-26 01:01:00,0.98532,0.98605,0.98532,0.98605,19900000.0
2007-12-26 01:02:00,0.98598,0.98612,0.98565,0.98612,8400000.0
2007-12-26 01:03:00,0.98548,0.98576,0.98548,0.98566,21700000.0
2007-12-26 01:04:00,0.98569,0.98594,0.98569,0.98575,22200000.0
2007-12-26 01:05:00,0.98569,0.98584,0.98562,0.98578,14200000.0
2007-12-26 01:06:00,0.98567,0.98573,0.98511,0.98557,23600000.0
2007-12-26 01:07:00,0.98553,0.98595,0.9854,0.98561,42700000.0
2007-12-26 01:08:00,0.98577,0.98577,0.98573,0.98573,14100000.0
2007-12-26 01:09:00,0.98562,0.98586,0.98514,0.98561,28200000.0
2007-12-26 01:10:00,0.98565,0.98584,0.98504,0.98542,56300000.0
2007-12-26 01:11:00,0.98551,0.98559,0.98551,0.98559,7500000.0
2007-12-26 01:12:00,0.98568,0.98568,0.98559,0.98559,25299999.0
2007-12-26 01:13:00,0.98547,0.9855,0.98486,0.9855,17300000.0
2007-12-26 01:14:00,0.98582,0.98582,0.98554,0.98566,17400000.0
2007-12-26 01:15:00,0.98569,0.98569,0.98556,0.98556,11400000.0
2007-12-26 01:16:00,0.9856,0.98569,0.98549,0.98554,47499999.0
2007-12-26 01:17:00,0.9855,0.9855,0.9855,0.9855,500000.0
2007-12-26 01:18:00,0.98553,0.98559,0.98531,0.9855,21800000.0
2007-12-26 01:19:00,0.98565,0.98565,0.98565,0.98565,200000.0
2007-12-26 01:20:00,0.9856,0.9857,0.9856,0.9857,6500000.0
2007-12-26 01:21:00,0.98525,0.98561,0.98521,0.98532,53400000.0
2007-12-26 01:22:00,0.98535,0.9855,0.98535,0.9855,26200000.0
2007-12-26 01:23:00,0.98555,0.98571,0.98527,0.98549,23100000.0
2007-12-26 01:24:00,0.98565,0.98565,0.98565,0.98565,7600000.0
2007-12-26 01:25:00,0.98532,0.98557,0.98525,0.98555,62200000.0
2007-12-26 01:26:00,0.98534,0.98555,0.9852,0.98553,44200000.0
2007-12-26 01:27:00,0.98545,0.9857,0.98545,0.98557,9900000.0
2007-12-26 01:28:00,0.9858,0.9858,0.9857,0.9857,5200000.0
2007-12-26 01:29:00,0.98574,0.98591,0.98574,0.98576,26700000.0
2007-12-26 01:30:00,0.98527,0.98546,0.98516,0.98516,28800000.0
2007-12-26 01:31:00,0.98519,0.98519,0.98502,0.98515,34448528.0
2007-12-26 01:32:00,0.98513,0.98513,0.98513,0.98513,2400000.0
2007-12-26 01:33:00,0.98509,0.98538,0.98509,0.98538,27700000.0
2007-12-26 01:34:00,0.9848,0.98511,0.98448,0.98467,42700000.0
2007-12-26 01:35:00,0.98484,0.98497,0.98456,0.98456,52000000.0
2007-12-26 01:36:00,0.98486,0.98489,0.98469,0.98469,17800000.0
2007-12-26 01:37:00,0.98491,0.98491,0.98446,0.98473,18400000.0
2007-12-26 01:38:00,0.98476,0.98492,0.98468,0.98468,45100000.0
2007-12-26 01:39:00,0.98501,0.98511,0.98446,0.98446,55200001.0
2007-12-26 01:40:00,0.98478,0.98478,0.98458,0.98468,14400000.0
2007-12-26 01:41:00,0.98466,0.98466,0.98459,0.98459,12700000.0
2007-12-26 01:42:00,0.98465,0.98465,0.98443,0.98458,33600000.0
2007-12-26 01:43:00,0.98463,0.98463,0.98446,0.98446,9400000.0
2007-12-26 01:44:00,0.98467,0.98468,0.9842,0.98463,28600000.0
2007-12-26 01:45:00,0.98463,0.98463,0.98452,0.98452,20000000.0
2007-12-26 01:46:00,0.98467,0.98467,0.98467,0.98467,4000000.0
2007-12-26 01:47:00,0.98469,0.98498,0.98467,0.98471,35400000.0
2007-12-26 01:48:00,0.9847,0.9847,0.9847,0.9847,500000.0
2007-12-26 01:49:00,0.98515,0.98541,0.98501,0.98517,41800000.0
2007-12-26 01:50:00,0.98547,0.98547,0.98504,0.98513,37148528.0
2007-12-26 01:51:00,0.98515,0.98515,0.98515,0.98515,800000.0
2007-12-26 01:52:00,0.98517,0.98518,0.98508,0.9851,30600000.0
2007-12-26 01:53:00,0.98505,0.9851,0.98505,0.9851,1700000.0
2007-12-26 01:54:00,0.98513,0.98525,0.98513,0.98525,4500000.0
2007-12-26 01:55:00,0.9851,0.98555,0.9851,0.9853,28800000.0
2007-12-26 01:56:00,0.98534,0.98542,0.98518,0.98518,26900000.0
2007-12-26 01:57:00,0.98515,0.98515,0.98515,0.98515,800000.0
2007-12-26 01:58:00,0.98506,0.98506,0.98493,0.98498,28300000.0
2007-12-26 01:59:00,0.98524,0.98535,0.98496,0.9851,29700000.0
2007-12-26 02:00:00,0.98522,0.98549,0.98522,0.98533,318673119.0
2007-12-26 02:01:00,0.98528,0.98535,0.98523,0.98528,135800000.0
2007-12-26 02:02:00,0.98535,0.98542,0.98518,0.98518,60300000.0
2007-12-26 02:03:00,0.98543,0.98543,0.98542,0.98542,6000000.0
2007-12-26 02:04:00,0.98525,0.98538,0.9852,0.98536,51600000.0
2007-12-26 02:05:00,0.98526,0.98551,0.98495,0.98495,263200000.0
2007-12-26 02:06:00,0.98499,0.98512,0.98498,0.98502,70600000.0
2007-12-26 02:07:00,0.98542,0.98555,0.98506,0.98532,34800000.0
2007-12-26 02:08:00,0.98553,0.98576,0.9853,0.98533,49300000.0
2007-12-26 02:09:00,0.98513,0.98518,0.98503,0.98503,83400001.0
2007-12-26 02:10:00,0.98525,0.9853,0.98523,0.98525,26900000.0
2007-12-26 02:11:00,0.98527,0.98583,0.98527,0.98552,28600000.0
2007-12-26 02:12:00,0.98565,0.9857,0.9855,0.98565,29600000.0
2007-12-26 02:13:00,0.98534,0.98534,0.98521,0.98521,14000000.0
2007-12-26 02:14:00,0.98548,0.9856,0.98516,0.98527,28800000.0
2007-12-26 02:15:00,0.98564,0.98576,0.98528,0.98548,18973119.0
2007-12-26 02:16:00,0.98534,0.98552,0.9852,0.98545,35100000.0
2007-12-26 02:17:00,0.98551,0.98551,0.98536,0.98543,26100000.0
2007-12-26 02:18:00,0.9856,0.98582,0.98515,0.98535,42200000.0
2007-12-26 02:19:00,0.98535,0.98535,0.98535,0.98535,2400000.0
2007-12-26 02:20:00,0.98536,0.98568,0.98525,0.98543,43700000.0
2007-12-26 02:21:00,0.98556,0.98556,0.98542,0.98542,8000000.0
2007-12-26 02:22:00,0.9856,0.98565,0.98515,0.98562,28000000.0
2007-12-26 02:23:00,0.98535,0.98541,0.98526,0.98526,16800000.0
2007-12-26 02:24:00,0.9857,0.98644,0.9857,0.98644,11600000.0
2007-12-26 02:25:00,0.98575,0.98594,0.98554,0.98581,57900000.0
2007-12-26 02:26:00,0.98561,0.98579,0.98554,0.98567,41200000.0
2007-12-26 02:27:00,0.98569,0.9859,0.98569,0.9859,76499999.0
2007-12-26 02:28:00,0.9856,0.9857,0.98544,0.98544,29300000.0
2007-12-26 02:29:00,0.9856,0.98563,0.98545,0.98563,95800000.0
2007-12-26 02:30:00,0.98577,0.98581,0.98545,0.98545,48700000.0
2007-12-26 02:31:00,0.98587,0.98587,0.98528,0.98538,51000000.0
2007-12-26 02:32:00,0.9853,0.98533,0.9853,0.98533,12200000.0
2007-12-26 02:33:00,0.98515,0.98515,0.98515,0.98515,4000000.0
2007-12-26 02:34:00,0.98525,0.98525,0.98525,0.98525,2900000.0
2007-12-26 02:35:00,0.98542,0.98547,0.98522,0.98522,45000000.0
2007-12-26 02:36:00,0.98529,0.98534,0.98529,0.98534,6300000.0
2007-12-26 02:37:00,0.98529,0.98563,0.98529,0.9854,20700000.0
2007-12-26 02:38:00,0.98507,0.98518,0.98507,0.98518,8400000.0
2007-12-26 02:39:00,0.98528,0.98545,0.98528,0.9854,22300000.0
2007-12-26 02:40:00,0.98558,0.98558,0.9853,0.9854,93400000.0
2007-12-26 02:41:00,0.98528,0.98547,0.98505,0.98544,178299999.0
2007-12-26 02:42:00,0.98534,0.98547,0.98534,0.98547,26500000.0
2007-12-26 02:43:00,0.98553,0.98553,0.98513,0.98513,18900000.0
2007-12-26 02:44:00,0.98542,0.98542,0.98542,0.98542,4000000.0
2007-12-26 02:45:00,0.9854,0.9854,0.98519,0.98519,28200000.0
2007-12-26 02:46:00,0.98528,0.98528,0.98522,0.98522,1900000.0
2007-12-26 02:47:00,0.98528,0.98543,0.98528,0.98531,48500000.0
2007-12-26 02:48:00,0.98528,0.98535,0.98515,0.98515,36700000.0
2007-12-26 02:49:00,0.98496,0.985,0.98467,0.98467,24900000.0
2007-12-26 02:50:00,0.98533,0.98544,0.98505,0.98505,43200000.0
2007-12-26 02:51:00,0.98516,0.98528,0.98497,0.98497,44700000.0
2007-12-26 02:52:00,0.98516,0.98537,0.98494,0.98494,99900000.0
2007-12-26 02:53:00,0.98492,0.98492,0.98492,0.98492,4000000.0
2007-12-26 02:54:00,0.9851,0.9853,0.985,0.98508,232700000.0
2007-12-26 02:55:00,0.98494,0.98509,0.98492,0.98493,108799999.0
2007-12-26 02:56:00,0.98511,0.9853,0.98475,0.98475,53600000.0
2007-12-26 02:57:00,0.98522,0.98523,0.98518,0.98518,33200000.0
2007-12-26 02:58:00,0.98506,0.98517,0.98502,0.98506,109300000.0
2007-12-26 02:59:00,0.98516,0.98516,0.98495,0.98503,123400000.0
2007-12-26 03:00:00,0.98512,0.98512,0.98449,0.98449,111500000.0
2007-12-26 03:01:00,0.98511,0.98511,0.98496,0.98496,84700000.0
2007-12-26 03:02:00,0.98485,0.98499,0.98485,0.9849,142700000.0
2007-12-26 03:03:00,0.98483,0.98502,0.98463,0.98484,128000000.0
2007-12-26 03:04:00,0.98489,0.985,0.98477,0.98483,49900000.0
2007-12-26 03:05:00,0.98486,0.98491,0.98468,0.98479,90600000.0
2007-12-26 03:06:00,0.98475,0.98497,0.98451,0.98497,86900000.0
2007-12-26 03:07:00,0.9852,0.98525,0.98486,0.98507,60500000.0
2007-12-26 03:08:00,0.98502,0.98513,0.98491,0.98491,12000000.0
2007-12-26 03:09:00,0.98507,0.98524,0.98506,0.98506,33000000.0
2007-12-26 03:10:00,0.98512,0.98522,0.98459,0.98499,24000000.0
2007-12-26 03:11:00,0.98495,0.98495,0.98486,0.98495,38173119.0
2007-12-26 03:12:00,0.98486,0.98498,0.98486,0.98495,17500000.0
2007-12-26 03:13:00,0.98496,0.98508,0.98483,0.9849,10100000.0
2007-12-26 03:14:00,0.98488,0.98528,0.98488,0.98506,15700000.0
2007-12-26 03:15:00,0.98504,0.9853,0.98488,0.98488,42000000.0
2007-12-26 03:16:00,0.985,0.985,0.985,0.985,400000.0
2007-12-26 03:17:00,0.98526,0.98544,0.98523,0.98525,27200000.0
2007-12-26 03:18:00,0.98513,0.98515,0.98513,0.98515,10100000.0
2007-12-26 03:19:00,0.98488,0.98501,0.98467,0.98469,52500000.0
2007-12-26 03:20:00,0.98515,0.98515,0.98478,0.98505,11700000.0
2007-12-26 03:21:00,0.98511,0.98511,0.98499,0.985,12000000.0
2007-12-26 03:22:00,0.98503,0.98512,0.98473,0.98495,38200000.0
2007-12-26 03:23:00,0.98525,0.98536,0.98491,0.98505,20900000.0
2007-12-26 03:24:00,0.98515,0.98515,0.98515,0.98515,5300000.0
2007-12-26 03:25:00,0.98529,0.98555,0.98529,0.98534,25000000.0
2007-12-26 03:26:00,0.98515,0.98515,0.98515,0.98515,8000000.0
2007-12-26 03:27:00,0.98529,0.98539,0.98529,0.9853,28200000.0
2007-12-26 03:28:00,0.98532,0.98538,0.98518,0.98538,35200000.0
2007-12-26 03:29:00,0.9853,0.98545,0.98522,0.98529,31900000.0
2007-12-26 03:30:00,0.9855,0.9855,0.9855,0.9855,17000000.0
2007-12-26 03:31:00,0.98555,0.98566,0.98549,0.98562,47200000.0
2007-12-26 03:32:00,0.98531,0.98537,0.98518,0.98519,46000000.0
2007-12-26 03:33:00,0.98531,0.98538,0.98516,0.98534,26900000.0
2007-12-26 03:34:00,0.98557,0.98576,0.98545,0.98565,44600000.0
2007-12-26 03:35:00,0.98561,0.98601,0.98555,0.98555,28700000.0
2007-12-26 03:36:00,0.98556,0.98566,0.98552,0.98564,17600000.0
2007-12-26 03:37:00,0.98569,0.98582,0.98555,0.9856,34100000.0
2007-12-26 03:38:00,0.98561,0.98561,0.98559,0.98559,8000000.0
2007-12-26 03:39:00,0.98553,0.98561,0.98551,0.98561,48600000.0
2007-12-26 03:40:00,0.98578,0.9859,0.98567,0.9859,66100000.0
2007-12-26 03:41:00,0.98598,0.98613,0.98584,0.98584,21400000.0
2007-12-26 03:42:00,0.98572,0.9861,0.98552,0.98576,23800000.0
2007-12-26 03:43:00,0.98575,0.98575,0.98572,0.98572,5200000.0
2007-12-26 03:44:00,0.98555,0.98562,0.9855,0.98557,54500000.0
2007-12-26 03:45:00,0.98569,0.9858,0.98563,0.98569,54600000.0
2007-12-26 03:46:00,0.98585,0.98615,0.98585,0.986,9400000.0
2007-12-26 03:47:00,0.98585,0.98592,0.98581,0.98584,115700000.0
2007-12-26 03:48:00,0.98576,0.98596,0.9857,0.98585,144799999.0
2007-12-26 03:49:00,0.98587,0.98597,0.98559,0.98568,196900000.0
2007-12-26 03:50:00,0.98565,0.98565,0.98545,0.9855,82900000.0
2007-12-26 03:51:00,0.9861,0.98616,0.9859,0.98606,27600000.0
2007-12-26 03:52:00,0.98582,0.98608,0.9857,0.98597,34000000.0
2007-12-26 03:53:00,0.98569,0.98571,0.98526,0.98558,36600000.0
2007-12-26 03:54:00,0.9857,0.9857,0.98555,0.9857,56173119.0
2007-12-26 03:55:00,0.9857,0.98574,0.98559,0.9856,94100000.0
2007-12-26 03:56:00,0.98577,0.98577,0.98562,0.98565,153600002.0
2007-12-26 03:57:00,0.98583,0.986,0.98575,0.98579,161200000.0
2007-12-26 03:58:00,0.98595,0.98597,0.98567,0.98596,191699999.0
2007-12-26 03:59:00,0.98587,0.98587,0.98577,0.98577,17000000.0
2007-12-26 04:00:00,0.986,0.9861,0.98585,0.986,39200000.0
2007-12-26 04:01:00,0.98597,0.98625,0.98597,0.98625,67700000.0
2007-12-26 04:02:00,0.98618,0.98628,0.98601,0.98623,116400000.0
2007-12-26 04:03:00,0.98619,0.98632,0.98606,0.98623,114000000.0
2007-12-26 04:04:00,0.98616,0.98616,0.98578,0.98615,29200000.0
2007-12-26 04:05:00,0.98615,0.98625,0.98584,0.98622,42300000.0
2007-12-26 04:06:00,0.98616,0.98616,0.98587,0.98591,71300000.0
2007-12-26 04:07:00,0.98608,0.98624,0.98608,0.98617,28800000.0
2007-12-26 04:08:00,0.98611,0.98611,0.98596,0.986,83600000.0
2007-12-26 04:09:00,0.98596,0.98604,0.98594,0.98594,29300000.0
2007-12-26 04:10:00,0.98595,0.98595,0.98592,0.98592,6700000.0
2007-12-26 04:11:00,0.9859,0.9859,0.98569,0.98569,12800000.0
2007-12-26 04:12:00,0.98576,0.98583,0.98562,0.98583,37100000.0
2007-12-26 04:13:00,0.98568,0.9859,0.98568,0.98571,53300000.0
2007-12-26 04:14:00,0.98591,0.98601,0.98583,0.98594,72200001.0
2007-12-26 04:15:00,0.98595,0.98596,0.98566,0.98577,44900000.0
2007-12-26 04:16:00,0.98596,0.98608,0.98591,0.98591,114900000.0
2007-12-26 04:17:00,0.98611,0.98621,0.98591,0.98609,178100000.0
2007-12-26 04:18:00,0.98574,0.98601,0.98562,0.98562,132300000.0
2007-12-26 04:19:00,0.9856,0.9856,0.9855,0.9856,21800000.0
2007-12-26 04:20:00,0.9859,0.9859,0.98582,0.98582,12800000.0
2007-12-26 04:21:00,0.98576,0.98591,0.98572,0.98576,27900000.0
2007-12-26 04:22:00,0.98577,0.98578,0.98567,0.98571,86300000.0
2007-12-26 04:23:00,0.98574,0.9858,0.9855,0.98551,90100000.0
2007-12-26 04:24:00,0.9859,0.98592,0.98572,0.98576,55400000.0
2007-12-26 04:25:00,0.9857,0.98597,0.9857,0.98585,122500000.0
2007-12-26 04:26:00,0.98588,0.98588,0.9855,0.9857,71800000.0
2007-12-26 04:27:00,0.9856,0.98583,0.98552,0.98572,53600000.0
2007-12-26 04:28:00,0.98585,0.98585,0.98575,0.98581,61100000.0
2007-12-26 04:29:00,0.98591,0.98607,0.98588,0.98595,30100000.0
2007-12-26 04:30:00,0.98594,0.98615,0.98594,0.98615,34500000.0
2007-12-26 04:31:00,0.98609,0.98626,0.98605,0.98613,29100000.0
2007-12-26 04:32:00,0.98616,0.98623,0.98614,0.98621,13900000.0
2007-12-26 04:33:00,0.98614,0.98614,0.98606,0.9861,21100000.0
2007-12-26 04:34:00,0.98612,0.98619,0.98606,0.98608,90900000.0
2007-12-26 04:35:00,0.98602,0.98608,0.98598,0.986,87000000.0
2007-12-26 04:36:00,0.98597,0.98598,0.98585,0.98596,29400000.0
2007-12-26 04:37:00,0.986,0.9861,0.98577,0.9861,59300000.0
2007-12-26 04:38:00,0.98612,0.98613,0.98589,0.98589,25500000.0
2007-12-26 04:39:00,0.98573,0.9861,0.98573,0.9861,23200000.0
2007-12-26 04:40:00,0.98575,0.98575,0.98575,0.98575,3200000.0
2007-12-26 04:41:00,0.98638,0.98638,0.98609,0.98621,17300000.0
2007-12-26 04:42:00,0.98581,0.98581,0.98575,0.98575,12400000.0
2007-12-26 04:43:00,0.98589,0.9859,0.98571,0.98573,33500000.0
2007-12-26 04:44:00,0.98568,0.98568,0.98568,0.98568,8800000.0
2007-12-26 04:45:00,0.98586,0.98602,0.98586,0.98591,32300000.0
2007-12-26 04:46:00,0.98583,0.98593,0.98581,0.9859,24700000.0
2007-12-26 04:47:00,0.98596,0.98596,0.98583,0.98583,15500000.0
2007-12-26 04:48:00,0.98599,0.98599,0.98588,0.98595,42800000.0
2007-12-26 04:49:00,0.98565,0.98582,0.98565,0.98575,44400000.0
2007-12-26 04:50:00,0.98584,0.9859,0.98575,0.98575,16600000.0
2007-12-26 04:51:00,0.98573,0.98592,0.98573,0.98578,50400000.0
2007-12-26 04:52:00,0.98612,0.98625,0.98597,0.98597,69100000.0
2007-12-26 04:53:00,0.98599,0.98617,0.98597,0.98597,51600000.0
2007-12-26 04:54:00,0.986,0.9861,0.986,0.98602,33200000.0
2007-12-26 04:55:00,0.98572,0.98582,0.98572,0.98582,175300000.0
2007-12-26 04:56:00,0.98581,0.98581,0.98569,0.98571,67400001.0
2007-12-26 04:57:00,0.98564,0.98593,0.98564,0.98593,11400000.0
2007-12-26 04:58:00,0.98585,0.98588,0.98578,0.98578,79700000.0
2007-12-26 04:59:00,0.98576,0.98586,0.98576,0.98576,11800000.0
2007-12-26 05:00:00,0.98602,0.98612,0.98602,0.98605,138973119.0
2007-12-26 05:01:00,0.98602,0.98616,0.98582,0.98604,78900000.0
2007-12-26 05:02:00,0.98609,0.98618,0.986,0.98602,77300000.0
2007-12-26 05:03:00,0.9861,0.98612,0.98602,0.98612,70500000.0
2007-12-26 05:04:00,0.9863,0.9863,0.98599,0.98615,65700000.0
2007-12-26 05:05:00,0.98606,0.98606,0.98583,0.98591,68300000.0
2007-12-26 05:06:00,0.98598,0.98609,0.98574,0.98574,76200001.0
2007-12-26 05:07:00,0.98607,0.9862,0.98579,0.98579,41600000.0
2007-12-26 05:08:00,0.98572,0.98574,0.98561,0.98561,36300000.0
2007-12-26 05:09:00,0.98574,0.98585,0.98554,0.98554,27100000.0
2007-12-26 05:10:00,0.98605,0.9861,0.98605,0.9861,16800000.0
2007-12-26 05:11:00,0.98604,0.98627,0.98602,0.98627,200100000.0
2007-12-26 05:12:00,0.98626,0.98633,0.98591,0.98595,141000000.0
2007-12-26 05:13:00,0.98603,0.9862,0.98593,0.9862,28200000.0
2007-12-26 05:14:00,0.98613,0.98621,0.98592,0.98621,26600000.0
2007-12-26 05:15:00,0.98626,0.98626,0.98598,0.98598,29400000.0
2007-12-26 05:16:00,0.98598,0.98614,0.98598,0.98608,35600000.0
2007-12-26 05:17:00,0.98616,0.98616,0.98596,0.98609,67200000.0
2007-12-26 05:18:00,0.98602,0.9862,0.98602,0.98616,210000000.0
2007-12-26 05:19:00,0.98616,0.98623,0.98613,0.98618,129600001.0
2007-12-26 05:20:00,0.98609,0.98623,0.98609,0.98623,41600000.0
2007-12-26 05:21:00,0.98629,0.98642,0.98615,0.98615,476000000.0
2007-12-26 05:22:00,0.98605,0.98633,0.98603,0.98633,416573120.0
2007-12-26 05:23:00,0.98625,0.98634,0.98599,0.98617,317400000.0
2007-12-26 05:24:00,0.98618,0.98649,0.98614,0.98627,331400001.0
2007-12-26 05:25:00,0.98628,0.98633,0.98616,0.9863,126300000.0
2007-12-26 05:26:00,0.98632,0.98646,0.98625,0.98632,139400000.0
2007-12-26 05:27:00,0.9863,0.98643,0.98621,0.98621,268400001.0
2007-12-26 05:28:00,0.98615,0.98635,0.98615,0.98635,47200000.0
2007-12-26 05:29:00,0.98636,0.98639,0.98625,0.98634,111000000.0
2007-12-26 05:30:00,0.98608,0.98615,0.98608,0.98615,35800000.0
2007-12-26 05:31:00,0.98622,0.98622,0.98604,0.98606,145700001.0
2007-12-26 05:32:00,0.98602,0.98622,0.98602,0.98622,33400000.0
2007-12-26 05:33:00,0.98632,0.98632,0.98606,0.98608,37800000.0
2007-12-26 05:34:00,0.9861,0.98617,0.98609,0.98609,13600000.0
2007-12-26 05:35:00,0.98603,0.9862,0.98592,0.98607,56899999.0
2007-12-26 05:36:00,0.98595,0.98595,0.98561,0.98587,27200000.0
2007-12-26 05:37:00,0.98585,0.98585,0.98555,0.98558,152300000.0
2007-12-26 05:38:00,0.9856,0.98585,0.98558,0.98585,65500000.0
2007-12-26 05:39:00,0.98589,0.9861,0.98578,0.98578,36600000.0
2007-12-26 05:40:00,0.98583,0.98588,0.98568,0.98568,57500000.0
2007-12-26 05:41:00,0.98575,0.98575,0.98575,0.98575,11100000.0
2007-12-26 05:42:00,0.98593,0.98593,0.9856,0.98572,76599999.0
2007-12-26 05:43:00,0.98574,0.98574,0.98561,0.98571,63000000.0
2007-12-26 05:44:00,0.9858,0.9858,0.98575,0.9858,170800000.0
2007-12-26 05:45:00,0.9858,0.9858,0.9857,0.98575,123500000.0
2007-12-26 05:46:00,0.98575,0.98575,0.98565,0.98575,99099999.0
2007-12-26 05:47:00,0.98585,0.98591,0.98577,0.98585,79600000.0
2007-12-26 05:48:00,0.98593,0.98593,0.98582,0.98587,284900000.0
2007-12-26 05:49:00,0.98577,0.98607,0.98577,0.98585,385200000.0
2007-12-26 05:50:00,0.9858,0.98595,0.9857,0.9859,415700001.0
2007-12-26 05:51:00,0.98583,0.98598,0.98565,0.98575,316200000.0
2007-12-26 05:52:00,0.98577,0.98593,0.98563,0.98567,263200000.0
2007-12-26 05:53:00,0.98585,0.98601,0.98572,0.98583,337900001.0
2007-12-26 05:54:00,0.98577,0.98585,0.9857,0.9858,335600000.0
2007-12-26 05:55:00,0.98575,0.9858,0.98575,0.98575,111600001.0
2007-12-26 05:56:00,0.98564,0.9857,0.98552,0.98565,23100000.0
2007-12-26 05:57:00,0.98564,0.98566,0.98552,0.98552,47700000.0
2007-12-26 05:58:00,0.98557,0.98577,0.98553,0.98563,104700000.0
2007-12-26 05:59:00,0.98565,0.98569,0.98554,0.98569,127373119.0
2007-12-26 06:00:00,0.98587,0.98591,0.98574,0.98575,338300000.0
2007-12-26 06:01:00,0.986,0.986,0.98579,0.9858,317100000.0
2007-12-26 06:02:00,0.98587,0.9859,0.98559,0.98564,413899999.0
2007-12-26 06:03:00,0.9856,0.98582,0.98559,0.98582,134499999.0
2007-12-26 06:04:00,0.98576,0.98577,0.98561,0.98565,168200001.0
2007-12-26 06:05:00,0.98569,0.98569,0.98551,0.98552,85700000.0
2007-12-26 06:06:00,0.98555,0.98574,0.98553,0.9856,212500001.0
2007-12-26 06:07:00,0.98558,0.98579,0.98555,0.98574,187700000.0
2007-12-26 06:08:00,0.98572,0.98572,0.9856,0.98567,52600000.0
2007-12-26 06:09:00,0.98573,0.98573,0.98555,0.98568,99400000.0
2007-12-26 06:10:00,0.98585,0.9859,0.98577,0.98585,166299999.0
2007-12-26 06:11:00,0.98578,0.9858,0.98562,0.98572,49700000.0
2007-12-26 06:12:00,0.9857,0.98581,0.9857,0.98571,34000000.0
2007-12-26 06:13:00,0.9856,0.98571,0.9856,0.98568,267400000.0
2007-12-26 06:14:00,0.98567,0.98576,0.98555,0.98571,164800001.0
2007-12-26 06:15:00,0.98567,0.98578,0.98552,0.98559,197700001.0
2007-12-26 06:16:00,0.98551,0.98563,0.98551,0.9856,130100000.0
2007-12-26 06:17:00,0.98566,0.98577,0.98553,0.98572,351300000.0
2007-12-26 06:18:00,0.98562,0.98574,0.9855,0.98563,323600000.0
2007-12-26 06:19:00,0.98555,0.98578,0.98554,0.98573,125700000.0
2007-12-26 06:20:00,0.98582,0.98592,0.9858,0.98586,149573119.0
2007-12-26 06:21:00,0.98582,0.98602,0.98581,0.98602,95900000.0
2007-12-26 06:22:00,0.98599,0.98599,0.98575,0.98594,71100000.0
2007-12-26 06:23:00,0.98578,0.98579,0.98533,0.98552,77700000.0
2007-12-26 06:24:00,0.98523,0.98577,0.98517,0.9855,145700000.0
2007-12-26 06:25:00,0.98553,0.9858,0.98553,0.98564,213200000.0
2007-12-26 06:26:00,0.98564,0.98565,0.98549,0.98563,105100000.0
2007-12-26 06:27:00,0.98559,0.98567,0.98547,0.98567,204000001.0
2007-12-26 06:28:00,0.9857,0.9857,0.98549,0.98549,89773119.0
2007-12-26 06:29:00,0.98567,0.98567,0.98567,0.98567,14700000.0
2007-12-26 06:30:00,0.98547,0.98558,0.98546,0.98555,40300000.0
2007-12-26 06:31:00,0.98547,0.98559,0.98547,0.98559,18900000.0
2007-12-26 06:32:00,0.98562,0.9857,0.9856,0.9856,22700000.0
2007-12-26 06:33:00,0.98562,0.98567,0.98557,0.98562,66500000.0
2007-12-26 06:34:00,0.9856,0.98571,0.98554,0.98567,248600000.0
2007-12-26 06:35:00,0.98568,0.98582,0.98558,0.98564,183400000.0
2007-12-26 06:36:00,0.98574,0.98574,0.98554,0.98567,102000000.0
2007-12-26 06:37:00,0.98561,0.98571,0.98557,0.98557,82000000.0
2007-12-26 06:38:00,0.98557,0.98562,0.98554,0.98561,38800000.0
2007-12-26 06:39:00,0.98562,0.98567,0.98554,0.98561,108000001.0
2007-12-26 06:40:00,0.98551,0.98557,0.98548,0.98548,29000001.0
2007-12-26 06:41:00,0.98569,0.9857,0.98544,0.98561,114700000.0
2007-12-26 06:42:00,0.98556,0.98573,0.9855,0.9855,105100001.0
2007-12-26 06:43:00,0.98563,0.98566,0.98549,0.98562,135800000.0
2007-12-26 06:44:00,0.98569,0.98578,0.98557,0.9856,147500000.0
2007-12-26 06:45:00,0.98555,0.98573,0.98543,0.98567,106599999.0
2007-12-26 06:46:00,0.98553,0.98558,0.98553,0.98558,18000000.0
2007-12-26 06:47:00,0.98546,0.98559,0.98537,0.98537,21100000.0
2007-12-26 06:48:00,0.98545,0.98558,0.9854,0.9854,227300000.0
2007-12-26 06:49:00,0.98521,0.98539,0.98521,0.98532,122100000.0
2007-12-26 06:50:00,0.98556,0.98591,0.98547,0.98556,30600000.0
2007-12-26 06:51:00,0.9855,0.98552,0.9855,0.98552,725200000.0
2007-12-26 06:52:00,0.98544,0.98562,0.98544,0.98558,49600000.0
2007-12-26 06:53:00,0.98551,0.98566,0.98547,0.98547,166600000.0
2007-12-26 06:54:00,0.98549,0.98561,0.98549,0.98558,24200000.0
2007-12-26 06:55:00,0.98561,0.98561,0.98548,0.98558,53100000.0
2007-12-26 06:56:00,0.9856,0.9856,0.9855,0.98553,19100000.0
2007-12-26 06:57:00,0.98556,0.98573,0.98549,0.98549,30900000.0
2007-12-26 06:58:00,0.9855,0.98568,0.98543,0.98555,134600000.0
2007-12-26 06:59:00,0.98568,0.98582,0.98557,0.98557,90300000.0
2007-12-26 07:00:00,0.9856,0.98565,0.98552,0.9856,147400001.0
2007-12-26 07:01:00,0.9854,0.98552,0.98534,0.98534,43300000.0
2007-12-26 07:02:00,0.9854,0.98549,0.98535,0.98542,12200000.0
2007-12-26 07:03:00,0.98542,0.98553,0.98538,0.98538,61200000.0
2007-12-26 07:04:00,0.98543,0.98544,0.9853,0.98536,160000000.0
2007-12-26 07:05:00,0.98547,0.98553,0.98526,0.9855,160200000.0
2007-12-26 07:06:00,0.98552,0.98552,0.98543,0.98548,131600001.0
2007-12-26 07:07:00,0.98537,0.98555,0.98529,0.98551,343600000.0
2007-12-26 07:08:00,0.98555,0.98555,0.98532,0.98547,94800000.0
2007-12-26 07:09:00,0.98548,0.98552,0.98536,0.9855,154699999.0
2007-12-26 07:10:00,0.98545,0.98562,0.98545,0.98552,175900000.0
2007-12-26 07:11:00,0.9855,0.9855,0.98539,0.9854,89900000.0
2007-12-26 07:12:00,0.98538,0.98554,0.98525,0.98525,122800001.0
2007-12-26 07:13:00,0.9855,0.98554,0.98538,0.98538,75300000.0
2007-12-26 07:14:00,0.9854,0.98553,0.98537,0.98537,147400000.0
2007-12-26 07:15:00,0.9854,0.98545,0.98535,0.98545,34300000.0
2007-12-26 07:16:00,0.98559,0.98561,0.98559,0.98561,22400000.0
2007-12-26 07:17:00,0.9856,0.9857,0.9856,0.9856,80200000.0
2007-12-26 07:18:00,0.98573,0.98573,0.98547,0.98547,101600000.0
2007-12-26 07:19:00,0.98528,0.98538,0.98518,0.98528,29100000.0
2007-12-26 07:20:00,0.98555,0.98555,0.98542,0.98555,45100000.0
2007-12-26 07:21:00,0.9858,0.9858,0.9858,0.9858,40900000.0
2007-12-26 07:22:00,0.98575,0.98575,0.98555,0.98555,84200000.0
2007-12-26 07:23:00,0.98555,0.98555,0.9851,0.9851,694600000.0
2007-12-26 07:24:00,0.9851,0.9852,0.9851,0.9852,236600000.0
2007-12-26 07:25:00,0.9852,0.9852,0.98505,0.98505,194900000.0
2007-12-26 07:26:00,0.98515,0.9852,0.98515,0.98515,579400000.0
2007-12-26 07:27:00,0.98515,0.98515,0.985,0.98515,351700000.0
2007-12-26 07:28:00,0.9851,0.9852,0.9851,0.9852,230300000.0
2007-12-26 07:29:00,0.98515,0.98515,0.9851,0.98515,24600000.0
2007-12-26 07:30:00,0.98495,0.985,0.98495,0.985,62000000.0
2007-12-26 07:31:00,0.9848,0.98489,0.98472,0.98483,69000000.0
2007-12-26 07:32:00,0.98488,0.98493,0.98472,0.98478,113000000.0
2007-12-26 07:33:00,0.98485,0.98486,0.98468,0.98468,91100000.0
2007-12-26 07:34:00,0.9847,0.98505,0.98468,0.98492,442300002.0
2007-12-26 07:35:00,0.98482,0.98498,0.98462,0.98472,40000000.0
2007-12-26 07:36:00,0.98505,0.98505,0.98505,0.98505,20500000.0
2007-12-26 07:37:00,0.9848,0.9851,0.98477,0.98477,80600001.0
2007-12-26 07:38:00,0.98488,0.98511,0.98487,0.98491,106000000.0
2007-12-26 07:39:00,0.98485,0.98495,0.9844,0.98445,349900000.0
2007-12-26 07:40:00,0.98455,0.9851,0.98455,0.98485,335600000.0
2007-12-26 07:41:00,0.98465,0.9851,0.98465,0.9851,70900000.0
2007-12-26 07:42:00,0.98478,0.98499,0.98474,0.98492,191900000.0
2007-12-26 07:43:00,0.9852,0.9852,0.9852,0.9852,53500000.0
2007-12-26 07:44:00,0.9851,0.9851,0.9851,0.9851,74400000.0
2007-12-26 07:45:00,0.9851,0.9851,0.985,0.9851,166000000.0
2007-12-26 07:46:00,0.98515,0.98515,0.98515,0.98515,11200000.0
2007-12-26 07:47:00,0.98515,0.9852,0.98515,0.9852,193600000.0
2007-12-26 07:48:00,0.98505,0.98515,0.98505,0.98515,44000000.0
2007-12-26 07:49:00,0.9851,0.98515,0.9851,0.9851,22700000.0
2007-12-26 07:50:00,0.98498,0.98498,0.9847,0.9848,132100000.0
2007-12-26 07:51:00,0.98515,0.98515,0.98515,0.98515,15000000.0
2007-12-26 07:52:00,0.98515,0.9852,0.98515,0.9852,373600000.0
2007-12-26 07:53:00,0.985,0.98505,0.9849,0.985,201300000.0
2007-12-26 07:54:00,0.98532,0.98532,0.98504,0.9851,106500000.0
2007-12-26 07:55:00,0.98508,0.98509,0.98492,0.98492,82500000.0
2007-12-26 07:56:00,0.98486,0.98512,0.98479,0.9851,350200000.0
2007-12-26 07:57:00,0.98509,0.98511,0.98495,0.98502,130400000.0
2007-12-26 07:58:00,0.9852,0.98525,0.9852,0.9852,17700000.0
2007-12-26 07:59:00,0.98525,0.9853,0.9852,0.9853,44300000.0
2007-12-26 08:00:00,0.98505,0.98515,0.98495,0.98505,510000000.0
2007-12-26 08:01:00,0.9851,0.98525,0.9851,0.98515,642400000.0
2007-12-26 08:02:00,0.98515,0.9852,0.9851,0.9852,909000000.0
2007-12-26 08:03:00,0.98525,0.98525,0.98515,0.98515,632800000.0
2007-12-26 08:04:00,0.98515,0.9852,0.98515,0.9852,581300000.0
2007-12-26 08:05:00,0.9852,0.9852,0.9851,0.9852,338600000.0
2007-12-26 08:06:00,0.98525,0.98535,0.98525,0.98525,595000000.0
2007-12-26 08:07:00,0.98525,0.98525,0.98515,0.98525,460600000.0
2007-12-26 08:08:00,0.9852,0.98525,0.9852,0.9852,201200000.0
2007-12-26 08:09:00,0.98525,0.98525,0.98525,0.98525,504200000.0
2007-12-26 08:10:00,0.98525,0.9853,0.98525,0.9853,63100000.0
2007-12-26 08:11:00,0.98501,0.9851,0.98486,0.98488,507500000.0
2007-12-26 08:12:00,0.9852,0.98525,0.9852,0.9852,533800000.0
2007-12-26 08:13:00,0.9852,0.9853,0.9852,0.9853,47300000.0
2007-12-26 08:14:00,0.98482,0.98491,0.98467,0.98469,160200000.0
2007-12-26 08:15:00,0.98515,0.98515,0.9851,0.9851,553700000.0
2007-12-26 08:16:00,0.9852,0.98525,0.9852,0.98525,215100000.0
2007-12-26 08:17:00,0.98525,0.9853,0.9852,0.9852,346600000.0
2007-12-26 08:18:00,0.98525,0.98535,0.98525,0.98535,73800000.0
2007-12-26 08:19:00,0.98535,0.9854,0.98535,0.9854,8800000.0
2007-12-26 08:20:00,0.98525,0.98525,0.98525,0.98525,21200000.0
2007-12-26 08:21:00,0.98535,0.9854,0.98515,0.98515,184200000.0
2007-12-26 08:22:00,0.98515,0.9852,0.98515,0.9852,312600000.0
2007-12-26 08:23:00,0.9852,0.98525,0.9851,0.98515,481700000.0
2007-12-26 08:24:00,0.98525,0.98525,0.98495,0.98515,551400000.0
2007-12-26 08:25:00,0.98515,0.9852,0.9851,0.9851,95000000.0
2007-12-26 08:26:00,0.9852,0.9852,0.9851,0.9852,201300000.0
2007-12-26 08:27:00,0.9851,0.9852,0.9851,0.9852,296600000.0
2007-12-26 08:28:00,0.9852,0.9852,0.9851,0.9851,325200000.0
2007-12-26 08:29:00,0.9852,0.9852,0.9852,0.9852,316400000.0
2007-12-26 08:30:00,0.98499,0.98516,0.98494,0.98505,176300000.0
2007-12-26 08:31:00,0.985,0.98522,0.985,0.98513,211100000.0
2007-12-26 08:32:00,0.9851,0.9851,0.98496,0.98505,283300000.0
2007-12-26 08:33:00,0.98525,0.98525,0.98525,0.98525,2500000.0
2007-12-26 08:34:00,0.98525,0.98525,0.98515,0.9852,111500000.0
2007-12-26 08:35:00,0.9852,0.9852,0.985,0.985,474700000.0
2007-12-26 08:36:00,0.985,0.98515,0.985,0.98505,817900000.0
2007-12-26 08:37:00,0.98505,0.9851,0.98495,0.98505,293500000.0
2007-12-26 08:38:00,0.98505,0.98505,0.98485,0.98495,414500000.0
2007-12-26 08:39:00,0.98485,0.985,0.98485,0.985,552100000.0
2007-12-26 08:40:00,0.9849,0.9849,0.98475,0.9848,200250000.0
2007-12-26 08:41:00,0.98484,0.98501,0.98465,0.98488,340750000.0
2007-12-26 08:42:00,0.98485,0.98504,0.9846,0.98461,218850000.0
2007-12-26 08:43:00,0.98465,0.985,0.98465,0.98495,150800000.0
2007-12-26 08:44:00,0.9849,0.98494,0.98473,0.98478,89100000.0
2007-12-26 08:45:00,0.98486,0.98498,0.98465,0.98487,217500000.0
2007-12-26 08:46:00,0.98485,0.98497,0.98457,0.98477,239450000.0
2007-12-26 08:47:00,0.98495,0.98525,0.98495,0.98515,281300000.0
2007-12-26 08:48:00,0.98515,0.98525,0.98505,0.9852,285300000.0
2007-12-26 08:49:00,0.9851,0.98515,0.985,0.9851,544400000.0
2007-12-26 08:50:00,0.9851,0.9851,0.985,0.985,403200000.0
2007-12-26 08:51:00,0.985,0.9851,0.985,0.9851,1306900001.0
2007-12-26 08:52:00,0.9851,0.9851,0.985,0.9851,1647700000.0
2007-12-26 08:53:00,0.9851,0.9851,0.985,0.985,1240500000.0
2007-12-26 08:54:00,0.985,0.9854,0.985,0.9853,1224400000.0
2007-12-26 08:55:00,0.9853,0.9853,0.985,0.9851,1481400000.0
2007-12-26 08:56:00,0.9851,0.9851,0.985,0.985,1224300000.0
2007-12-26 08:57:00,0.985,0.9851,0.985,0.9851,390100000.0
2007-12-26 08:58:00,0.9851,0.98535,0.985,0.9851,623900000.0
2007-12-26 08:59:00,0.98515,0.98515,0.9851,0.9851,250000000.0
2007-12-26 09:00:00,0.98512,0.9853,0.98507,0.98507,187900000.0
2007-12-26 09:01:00,0.98507,0.9851,0.98504,0.98509,77200000.0
2007-12-26 09:02:00,0.9851,0.9852,0.985,0.98513,91600000.0
2007-12-26 09:03:00,0.9851,0.98525,0.9851,0.9851,135800000.0
2007-12-26 09:04:00,0.9851,0.98515,0.9851,0.98515,329300000.0
2007-12-26 09:05:00,0.98515,0.9852,0.98505,0.98505,470600000.0
2007-12-26 09:06:00,0.98505,0.9851,0.985,0.985,368800000.0
2007-12-26 09:07:00,0.985,0.9851,0.985,0.9851,305300000.0
2007-12-26 09:08:00,0.98494,0.98498,0.98447,0.98486,18800000.0
2007-12-26 09:09:00,0.985,0.9851,0.985,0.9851,462700000.0
2007-12-26 09:10:00,0.98528,0.98528,0.98497,0.98497,10200000.0
2007-12-26 09:11:00,0.9851,0.9851,0.985,0.985,110500000.0
2007-12-26 09:12:00,0.985,0.9851,0.985,0.985,395300000.0
2007-12-26 09:13:00,0.98505,0.9851,0.985,0.98503,150500000.0
2007-12-26 09:14:00,0.98507,0.9852,0.98496,0.98496,111700000.0
2007-12-26 09:15:00,0.98503,0.98505,0.98503,0.98505,2900000.0
2007-12-26 09:16:00,0.985,0.98505,0.98495,0.98505,120100001.0
2007-12-26 09:17:00,0.985,0.985,0.98477,0.98482,38700000.0
2007-12-26 09:18:00,0.98505,0.9851,0.985,0.9851,411000000.0
2007-12-26 09:19:00,0.9851,0.9851,0.985,0.9851,515500000.0
2007-12-26 09:20:00,0.9851,0.9851,0.98495,0.985,477900000.0
2007-12-26 09:21:00,0.985,0.9851,0.985,0.9851,142200000.0
2007-12-26 09:22:00,0.98486,0.98488,0.98467,0.98488,75800000.0
2007-12-26 09:23:00,0.9849,0.985,0.98487,0.9849,151600000.0
2007-12-26 09:24:00,0.98487,0.985,0.9848,0.98485,110500000.0
2007-12-26 09:25:00,0.98487,0.9849,0.9848,0.9848,118800000.0
2007-12-26 09:26:00,0.98485,0.9849,0.9848,0.98485,94600000.0
2007-12-26 09:27:00,0.9849,0.98495,0.9848,0.98495,162500000.0
2007-12-26 09:28:00,0.98495,0.98495,0.9848,0.98485,96700000.0
2007-12-26 09:29:00,0.98485,0.98505,0.9848,0.98495,264500000.0
2007-12-26 09:30:00,0.98488,0.98488,0.98464,0.98477,188000000.0
2007-12-26 09:31:00,0.9848,0.98487,0.98477,0.98477,87700000.0
2007-12-26 09:32:00,0.98471,0.98485,0.98469,0.98475,72500000.0
2007-12-26 09:33:00,0.98485,0.9849,0.98485,0.98485,100400000.0
2007-12-26 09:34:00,0.98505,0.9851,0.985,0.9851,314800000.0
2007-12-26 09:35:00,0.98479,0.98488,0.98479,0.9848,88300000.0
2007-12-26 09:36:00,0.98487,0.98487,0.98476,0.98486,76800000.0
2007-12-26 09:37:00,0.9849,0.9849,0.98473,0.9848,86800000.0
2007-12-26 09:38:00,0.9849,0.98503,0.98483,0.98487,109300000.0
2007-12-26 09:39:00,0.98485,0.98493,0.9848,0.98483,52200000.0
2007-12-26 09:40:00,0.98482,0.9849,0.98474,0.98485,207400000.0
2007-12-26 09:41:00,0.9849,0.98503,0.98485,0.98487,226900000.0
2007-12-26 09:42:00,0.98485,0.98495,0.9848,0.9848,129800000.0
2007-12-26 09:43:00,0.9851,0.9852,0.9851,0.9852,397800000.0
2007-12-26 09:44:00,0.9852,0.9852,0.98515,0.98515,700800000.0
2007-12-26 09:45:00,0.98515,0.98515,0.98515,0.98515,383500000.0
2007-12-26 09:46:00,0.98497,0.98525,0.98495,0.98515,397400000.0
2007-12-26 09:47:00,0.9851,0.98525,0.98505,0.98515,308200000.0
2007-12-26 09:48:00,0.98525,0.98525,0.9852,0.98525,229200000.0
2007-12-26 09:49:00,0.98525,0.9853,0.98525,0.9853,414500000.0
2007-12-26 09:50:00,0.98514,0.98529,0.9851,0.98527,78200000.0
2007-12-26 09:51:00,0.98525,0.9854,0.9852,0.98535,105500000.0
2007-12-26 09:52:00,0.98535,0.9854,0.98518,0.98518,116300000.0
2007-12-26 09:53:00,0.98535,0.98545,0.98533,0.98533,89600000.0
2007-12-26 09:54:00,0.9853,0.9853,0.9853,0.9853,320000000.0
2007-12-26 09:55:00,0.98523,0.9854,0.98523,0.98525,340400000.0
2007-12-26 09:56:00,0.9852,0.9853,0.9852,0.9853,185700000.0
2007-12-26 09:57:00,0.9852,0.9853,0.9852,0.9853,223700000.0
2007-12-26 09:58:00,0.9853,0.9853,0.9853,0.9853,124800000.0
2007-12-26 09:59:00,0.9853,0.9855,0.9853,0.9855,415700000.0
2007-12-26 10:00:00,0.9855,0.9855,0.98515,0.98515,330000000.0
2007-12-26 10:01:00,0.98518,0.98546,0.98514,0.98537,292700000.0
2007-12-26 10:02:00,0.98542,0.98558,0.9852,0.98525,467700000.0
2007-12-26 10:03:00,0.98545,0.98545,0.98535,0.98545,347600000.0
2007-12-26 10:04:00,0.9853,0.9854,0.98507,0.98534,123700000.0
2007-12-26 10:05:00,0.98539,0.98539,0.98505,0.98532,44500000.0
2007-12-26 10:06:00,0.98545,0.98545,0.9847,0.98475,650500000.0
2007-12-26 10:07:00,0.98475,0.98475,0.9847,0.9847,26800000.0
2007-12-26 10:08:00,0.9855,0.9855,0.98505,0.9853,306000000.0
2007-12-26 10:09:00,0.9852,0.9853,0.9852,0.9853,255900000.0
2007-12-26 10:10:00,0.98522,0.98529,0.98513,0.9852,82850000.0
2007-12-26 10:11:00,0.98515,0.98525,0.9851,0.98515,210400000.0
2007-12-26 10:12:00,0.9851,0.98515,0.98502,0.98505,78150000.0
2007-12-26 10:13:00,0.98508,0.98508,0.9846,0.9846,156100000.0
2007-12-26 10:14:00,0.98505,0.98545,0.985,0.98545,261000000.0
2007-12-26 10:15:00,0.98545,0.9855,0.98545,0.98545,444500000.0
2007-12-26 10:16:00,0.98545,0.9855,0.98545,0.9855,71300000.0
2007-12-26 10:17:00,0.985,0.9855,0.985,0.9855,43889552.0
2007-12-26 10:18:00,0.98499,0.98515,0.98493,0.98493,40200000.0
2007-12-26 10:19:00,0.98505,0.98545,0.98505,0.98545,2723456.0
2007-12-26 10:20:00,0.98545,0.98545,0.98495,0.98505,1627945488.0
2007-12-26 10:26:00,0.9851,0.9851,0.9851,0.9851,358400000.0
2007-12-26 10:27:00,0.98502,0.98512,0.985,0.985,113600000.0
2007-12-26 10:28:00,0.9851,0.9851,0.985,0.9851,351900000.0
2007-12-26 10:29:00,0.9851,0.9851,0.9851,0.9851,153600000.0
2007-12-26 10:30:00,0.98519,0.98532,0.98507,0.98518,385700001.0
2007-12-26 10:31:00,0.98501,0.9852,0.98496,0.98515,239800000.0
2007-12-26 10:32:00,0.98515,0.98525,0.985,0.9851,261800000.0
2007-12-26 10:33:00,0.98445,0.98513,0.98445,0.98513,299600001.0
2007-12-26 10:34:00,0.9852,0.9852,0.9852,0.9852,127600000.0
2007-12-26 10:35:00,0.9852,0.9855,0.9852,0.9853,309000000.0
2007-12-26 10:36:00,0.9853,0.9855,0.9851,0.9855,564800000.0
2007-12-26 10:37:00,0.9855,0.9856,0.9852,0.9855,466000000.0
2007-12-26 10:38:00,0.9855,0.9855,0.9854,0.9855,535700000.0
2007-12-26 10:39:00,0.9855,0.9855,0.9855,0.9855,108000000.0
2007-12-26 10:40:00,0.9856,0.9856,0.9855,0.9855,246400000.0
2007-12-26 10:41:00,0.98533,0.98537,0.98517,0.98523,134198042.0
2007-12-26 10:42:00,0.9855,0.9855,0.9853,0.9853,130600000.0
2007-12-26 10:43:00,0.9853,0.9855,0.98525,0.9855,181100000.0
2007-12-26 10:44:00,0.98527,0.98537,0.98516,0.98519,194400000.0
2007-12-26 10:45:00,0.9855,0.9855,0.9854,0.9855,49100000.0
2007-12-26 10:46:00,0.9855,0.9855,0.9854,0.9855,195600000.0
2007-12-26 10:47:00,0.9854,0.9854,0.9853,0.9854,360800000.0
2007-12-26 10:48:00,0.9855,0.9855,0.9855,0.9855,374400000.0
2007-12-26 10:49:00,0.98523,0.98537,0.98514,0.98537,1107900005.0
2007-12-26 10:50:00,0.9854,0.9855,0.9854,0.9854,251300000.0
2007-12-26 10:51:00,0.9854,0.9855,0.9854,0.9855,258500000.0
2007-12-26 10:52:00,0.9853,0.98545,0.98525,0.9854,400700000.0
2007-12-26 10:53:00,0.98535,0.98545,0.98528,0.98528,453700000.0
2007-12-26 10:54:00,0.98517,0.98525,0.98473,0.98525,296100000.0
2007-12-26 10:55:00,0.9856,0.9856,0.9855,0.9856,116400000.0
2007-12-26 10:56:00,0.98523,0.98555,0.9852,0.98528,279600000.0
2007-12-26 10:57:00,0.98525,0.98555,0.98525,0.9853,557000001.0
2007-12-26 10:58:00,0.9853,0.98558,0.98525,0.98552,558700000.0
2007-12-26 10:59:00,0.9854,0.98558,0.98533,0.98535,255300000.0
2007-12-26 11:00:00,0.9856,0.9856,0.9856,0.9856,110400000.0
2007-12-26 11:01:00,0.9856,0.9856,0.9855,0.9856,272000000.0
2007-12-26 11:02:00,0.98515,0.9853,0.98514,0.98525,179600002.0
2007-12-26 11:03:00,0.9855,0.9855,0.98523,0.98525,153200001.0
2007-12-26 11:04:00,0.9855,0.9855,0.98525,0.98525,435200000.0
2007-12-26 11:05:00,0.98525,0.9856,0.9852,0.9856,385500000.0
2007-12-26 11:06:00,0.9856,0.9856,0.9856,0.9856,161600000.0
2007-12-26 11:07:00,0.9856,0.9856,0.9856,0.9856,81600000.0
2007-12-26 11:08:00,0.98535,0.98535,0.9852,0.9852,19200000.0
2007-12-26 11:09:00,0.98535,0.98535,0.98535,0.98535,86400000.0
2007-12-26 11:10:00,0.98535,0.9855,0.98515,0.9854,387200000.0
2007-12-26 11:11:00,0.9855,0.9855,0.9855,0.9855,8000000.0
2007-12-26 11:12:00,0.9855,0.9855,0.9854,0.9855,46900000.0
2007-12-26 11:13:00,0.98495,0.9855,0.98495,0.9852,48200000.0
2007-12-26 11:14:00,0.9851,0.9852,0.9851,0.9852,17800000.0
2007-12-26 11:15:00,0.9853,0.9853,0.9853,0.9853,7200000.0
2007-12-26 11:16:00,0.985,0.9852,0.985,0.9852,12200000.0
2007-12-26 11:17:00,0.98505,0.9851,0.98505,0.9851,21000000.0
2007-12-26 11:18:00,0.9851,0.9851,0.9851,0.9851,43500000.0
2007-12-26 11:19:00,0.9851,0.9852,0.98485,0.9851,54800000.0
2007-12-26 11:20:00,0.98495,0.9851,0.98495,0.9851,5200000.0
2007-12-26 11:21:00,0.98485,0.98485,0.98485,0.98485,4000000.0
2007-12-26 11:22:00,0.98495,0.98495,0.98485,0.98485,8800000.0
2007-12-26 11:23:00,0.98495,0.98495,0.98495,0.98495,3600000.0
2007-12-26 11:24:00,0.98495,0.98495,0.98495,0.98495,3600000.0
2007-12-26 11:25:00,0.9851,0.9852,0.9851,0.9852,8800000.0
2007-12-26 11:26:00,0.98495,0.98495,0.98495,0.98495,4000000.0
2007-12-26 11:27:00,0.9851,0.98526,0.9851,0.9852,135800002.0
2007-12-26 11:28:00,0.9851,0.9851,0.9851,0.9851,3600000.0
2007-12-26 11:29:00,0.98515,0.9852,0.98505,0.98515,317300003.0
2007-12-26 11:30:00,0.9854,0.9854,0.9853,0.9853,14900000.0
2007-12-26 11:31:00,0.98504,0.9852,0.98503,0.98504,226300000.0
2007-12-26 11:32:00,0.9851,0.98525,0.9851,0.9852,336500000.0
2007-12-26 11:33:00,0.9852,0.98535,0.9851,0.98525,394300000.0
2007-12-26 11:34:00,0.98525,0.98525,0.98525,0.98525,3600000.0
2007-12-26 11:35:00,0.98525,0.98525,0.98525,0.98525,7200000.0
2007-12-26 11:36:00,0.98525,0.9854,0.98505,0.9854,43100000.0
2007-12-26 11:37:00,0.9854,0.9854,0.9854,0.9854,23600000.0
2007-12-26 11:38:00,0.98517,0.98536,0.98516,0.98536,141700000.0
2007-12-26 11:39:00,0.9854,0.98575,0.9854,0.98565,73400000.0
2007-12-26 11:40:00,0.98563,0.98565,0.98551,0.98555,91000000.0
2007-12-26 11:41:00,0.98565,0.98565,0.9853,0.9853,11200000.0
2007-12-26 11:42:00,0.9853,0.9853,0.9852,0.9852,26000000.0
2007-12-26 11:43:00,0.9852,0.9852,0.9852,0.9852,4000000.0
2007-12-26 11:44:00,0.9852,0.9852,0.9852,0.9852,13500000.0
2007-12-26 11:45:00,0.9852,0.9852,0.9851,0.9851,77600000.0
2007-12-26 11:46:00,0.9852,0.9852,0.9851,0.9852,115900001.0
2007-12-26 11:47:00,0.9852,0.9852,0.9851,0.9851,74400003.0
2007-12-26 11:48:00,0.98495,0.9852,0.98495,0.98515,40400000.0
2007-12-26 11:49:00,0.98515,0.9852,0.9851,0.9851,63000000.0
2007-12-26 11:50:00,0.9852,0.9852,0.9851,0.9851,126000001.0
2007-12-26 11:51:00,0.9852,0.9852,0.9852,0.9852,3200000.0
2007-12-26 11:52:00,0.9852,0.9852,0.9852,0.9852,17700000.0
2007-12-26 11:53:00,0.9852,0.9852,0.9852,0.9852,2000000.0
2007-12-26 11:54:00,0.9852,0.9852,0.9852,0.9852,14500000.0
2007-12-26 11:55:00,0.9852,0.9852,0.9852,0.9852,10200000.0
2007-12-26 11:56:00,0.9852,0.9852,0.9852,0.9852,7600000.0
2007-12-26 11:57:00,0.9852,0.98525,0.9851,0.9852,48700000.0
2007-12-26 11:58:00,0.98525,0.9855,0.9851,0.9855,71500000.0
2007-12-26 11:59:00,0.9855,0.9855,0.9855,0.9855,3500000.0
2007-12-26 12:00:00,0.98523,0.98535,0.9852,0.9852,710100000.0
2007-12-26 12:01:00,0.9852,0.98535,0.9852,0.9853,873900000.0
2007-12-26 12:02:00,0.9855,0.9855,0.9855,0.9855,7000000.0
2007-12-26 12:03:00,0.98545,0.9856,0.9852,0.9856,53200000.0
2007-12-26 12:04:00,0.9856,0.9857,0.9855,0.9857,33500000.0
2007-12-26 12:05:00,0.9857,0.9857,0.98555,0.98555,108700002.0
2007-12-26 12:06:00,0.98555,0.9857,0.9855,0.98555,162799998.0
2007-12-26 12:07:00,0.98555,0.9864,0.98555,0.9862,529600006.0
2007-12-26 12:08:00,0.98635,0.9864,0.98635,0.9864,5000000.0
2007-12-26 12:09:00,0.9864,0.9864,0.98615,0.98615,62600000.0
2007-12-26 12:10:00,0.9862,0.9864,0.9862,0.9864,31400000.0
2007-12-26 12:11:00,0.98613,0.98617,0.98608,0.98615,151400000.0
2007-12-26 12:12:00,0.98603,0.98613,0.98599,0.98601,282700000.0
2007-12-26 12:13:00,0.986,0.9861,0.98595,0.98605,306200000.0
2007-12-26 12:14:00,0.98605,0.98605,0.98605,0.98605,17500000.0
2007-12-26 12:15:00,0.98612,0.98615,0.98595,0.98607,631300000.0
2007-12-26 12:16:00,0.98605,0.9864,0.98605,0.9864,46000000.0
2007-12-26 12:17:00,0.9864,0.9864,0.98625,0.9864,16200000.0
2007-12-26 12:18:00,0.98615,0.98615,0.98615,0.98615,7500000.0
2007-12-26 12:19:00,0.98615,0.98615,0.98615,0.98615,15000000.0
2007-12-26 12:20:00,0.98615,0.98615,0.986,0.986,14500000.0
2007-12-26 12:21:00,0.98619,0.98632,0.98611,0.98615,375200001.0
2007-12-26 12:22:00,0.98614,0.98618,0.98604,0.98612,180400000.0
2007-12-26 12:23:00,0.98615,0.98615,0.98615,0.98615,3500000.0
2007-12-26 12:24:00,0.98615,0.98615,0.98615,0.98615,3500000.0
2007-12-26 12:25:00,0.98575,0.98575,0.98565,0.9857,15200000.0
2007-12-26 12:26:00,0.98619,0.98625,0.98611,0.98618,32000000.0
2007-12-26 12:27:00,0.9862,0.9863,0.9862,0.98625,4300000.0
2007-12-26 12:28:00,0.98615,0.98615,0.986,0.986,18000000.0
2007-12-26 12:29:00,0.98625,0.9864,0.98625,0.9864,44000000.0
2007-12-26 12:30:00,0.98615,0.9864,0.98615,0.9864,20000000.0
2007-12-26 12:31:00,0.98615,0.98625,0.9861,0.9862,352300000.0
2007-12-26 12:32:00,0.9862,0.98625,0.98615,0.98615,179800000.0
2007-12-26 12:33:00,0.98615,0.98615,0.98615,0.98615,20000000.0
2007-12-26 12:34:00,0.98615,0.98615,0.98615,0.98615,8000000.0
2007-12-26 12:35:00,0.98615,0.9862,0.9861,0.9861,324200000.0
2007-12-26 12:36:00,0.98623,0.98629,0.98615,0.98618,205900000.0
2007-12-26 12:37:00,0.9861,0.98625,0.98608,0.98625,517000000.0
2007-12-26 12:38:00,0.98615,0.9862,0.98607,0.98615,295500000.0
2007-12-26 12:39:00,0.986,0.9864,0.986,0.9864,9000000.0
2007-12-26 12:40:00,0.98615,0.9864,0.98575,0.98575,33600000.0
2007-12-26 12:41:00,0.98575,0.98575,0.98555,0.9856,72000000.0
2007-12-26 12:42:00,0.98557,0.98557,0.98543,0.98557,174700000.0
2007-12-26 12:43:00,0.9856,0.98565,0.98555,0.98565,182100000.0
2007-12-26 12:44:00,0.98565,0.98565,0.98545,0.98555,190200000.0
2007-12-26 12:45:00,0.98561,0.98573,0.98543,0.98573,127700000.0
2007-12-26 12:46:00,0.9856,0.9856,0.98552,0.9856,582950000.0
2007-12-26 12:47:00,0.9856,0.9856,0.9856,0.9856,14400000.0
2007-12-26 12:48:00,0.9856,0.9856,0.9856,0.9856,2400000.0
2007-12-26 12:49:00,0.98555,0.98555,0.98545,0.98545,15000000.0
2007-12-26 12:50:00,0.98545,0.98545,0.98545,0.98545,3500000.0
2007-12-26 12:51:00,0.98555,0.98555,0.98555,0.98555,8000000.0
2007-12-26 12:52:00,0.9858,0.9859,0.9845,0.9855,143900000.0
2007-12-26 12:53:00,0.9855,0.9855,0.9845,0.9845,58700000.0
2007-12-26 12:54:00,0.98503,0.9851,0.98503,0.98505,319800000.0
2007-12-26 12:55:00,0.98505,0.98505,0.98505,0.98505,15200000.0
2007-12-26 12:56:00,0.98505,0.98505,0.9846,0.98465,15500000.0
2007-12-26 12:57:00,0.98465,0.98465,0.9846,0.9846,21000000.0
2007-12-26 12:58:00,0.9846,0.9846,0.9846,0.9846,10500000.0
2007-12-26 12:59:00,0.98465,0.98465,0.98447,0.98447,33200000.0
2007-12-26 13:00:00,0.9845,0.98465,0.9845,0.98465,36400000.0
2007-12-26 13:01:00,0.98465,0.9851,0.9845,0.9845,291300004.0
2007-12-26 13:02:00,0.9846,0.9846,0.9846,0.9846,54200000.0
2007-12-26 13:03:00,0.9846,0.9846,0.9846,0.9846,86100000.0
2007-12-26 13:04:00,0.9846,0.9846,0.9846,0.9846,42400000.0
2007-12-26 13:05:00,0.9846,0.9846,0.9846,0.9846,42000000.0
2007-12-26 13:06:00,0.9846,0.9846,0.9845,0.9845,50800000.0
2007-12-26 13:07:00,0.9845,0.9845,0.98435,0.98435,75300000.0
2007-12-26 13:08:00,0.98435,0.9844,0.98415,0.9842,158400000.0
2007-12-26 13:09:00,0.9842,0.9843,0.9842,0.9843,75300000.0
2007-12-26 13:10:00,0.9843,0.98435,0.98425,0.98435,73900000.0
2007-12-26 13:11:00,0.9844,0.9844,0.9844,0.9844,20200000.0
2007-12-26 13:12:00,0.9844,0.9844,0.9843,0.9843,46000000.0
2007-12-26 13:13:00,0.9843,0.9843,0.98425,0.98425,7800000.0
2007-12-26 13:14:00,0.98445,0.9845,0.98445,0.9845,10100000.0
2007-12-26 13:15:00,0.98445,0.9845,0.98425,0.9844,95700000.0
2007-12-26 13:16:00,0.98435,0.98455,0.98435,0.98455,55400000.0
2007-12-26 13:17:00,0.9844,0.9844,0.9844,0.9844,16600000.0
2007-12-26 13:18:00,0.98415,0.9846,0.98415,0.9845,58000000.0
2007-12-26 13:19:00,0.9846,0.98465,0.9846,0.9846,80300000.0
2007-12-26 13:20:00,0.9846,0.9846,0.9846,0.9846,4800000.0
2007-12-26 13:21:00,0.9846,0.9846,0.9846,0.9846,20000000.0
2007-12-26 13:22:00,0.9846,0.9846,0.98445,0.9846,140700000.0
2007-12-26 13:23:00,0.9846,0.9846,0.98445,0.9846,87500000.0
2007-12-26 13:24:00,0.9846,0.9846,0.9844,0.9846,871200000.0
2007-12-26 13:25:00,0.9846,0.9846,0.9844,0.98455,135700000.0
2007-12-26 13:26:00,0.98455,0.98455,0.9844,0.9844,11800000.0
2007-12-26 13:27:00,0.9845,0.9845,0.9845,0.9845,13100000.0
2007-12-26 13:28:00,0.9845,0.9845,0.9844,0.9844,114400000.0
2007-12-26 13:29:00,0.98445,0.9845,0.9843,0.9843,36100000.0
2007-12-26 13:30:00,0.9845,0.9845,0.9843,0.9843,8300000.0
2007-12-26 13:31:00,0.98445,0.98445,0.98445,0.98445,12000000.0
2007-12-26 13:32:00,0.98435,0.98435,0.9842,0.9842,20800000.0
2007-12-26 13:33:00,0.9843,0.9843,0.9843,0.9843,8300000.0
2007-12-26 13:34:00,0.9844,0.98475,0.9844,0.98445,198800000.0
2007-12-26 13:35:00,0.9844,0.9845,0.9843,0.9845,112800000.0
2007-12-26 13:36:00,0.9843,0.9843,0.98425,0.9843,434800000.0
2007-12-26 13:37:00,0.9843,0.98445,0.98425,0.98445,520600000.0
2007-12-26 13:38:00,0.98445,0.98445,0.9844,0.9844,16200000.0
2007-12-26 13:39:00,0.9843,0.9843,0.9843,0.9843,81700000.0
2007-12-26 13:40:00,0.9843,0.9845,0.98425,0.9845,389799999.0
2007-12-26 13:41:00,0.98435,0.98435,0.98435,0.98435,4800000.0
2007-12-26 13:42:00,0.9843,0.9843,0.9843,0.9843,7200000.0
2007-12-26 13:43:00,0.98435,0.98435,0.9843,0.9843,25900000.0
2007-12-26 13:44:00,0.9843,0.9845,0.9843,0.98445,61200000.0
2007-12-26 13:45:00,0.98445,0.9845,0.98435,0.9845,122400000.0
2007-12-26 13:46:00,0.98417,0.98423,0.98417,0.98423,11300000.0
2007-12-26 13:47:00,0.9843,0.98435,0.98428,0.9843,96700000.0
2007-12-26 13:48:00,0.9844,0.9845,0.9844,0.9845,41800000.0
2007-12-26 13:49:00,0.9845,0.9845,0.9845,0.9845,23600000.0
2007-12-26 13:50:00,0.9843,0.9844,0.9843,0.9844,21400000.0
2007-12-26 13:51:00,0.9844,0.9845,0.9844,0.9845,24400000.0
2007-12-26 13:52:00,0.98455,0.9846,0.98455,0.9846,19400000.0
2007-12-26 13:53:00,0.9846,0.9846,0.9846,0.9846,19200000.0
2007-12-26 13:54:00,0.9844,0.9844,0.9844,0.9844,8600000.0
2007-12-26 13:55:00,0.9846,0.9846,0.9846,0.9846,14400000.0
2007-12-26 13:56:00,0.98445,0.98445,0.98445,0.98445,8000000.0
2007-12-26 13:57:00,0.9844,0.9846,0.9844,0.9846,6700000.0
2007-12-26 13:58:00,0.9846,0.9846,0.9846,0.9846,4800000.0
2007-12-26 13:59:00,0.9844,0.9846,0.98435,0.98435,88900000.0
2007-12-26 14:00:00,0.9845,0.9846,0.9845,0.9846,23400000.0
2007-12-26 14:01:00,0.9846,0.9846,0.98435,0.98435,39200000.0
2007-12-26 14:02:00,0.9846,0.9846,0.9846,0.9846,11200000.0
2007-12-26 14:03:00,0.9846,0.9846,0.9846,0.9846,8000000.0
2007-12-26 14:04:00,0.9844,0.9844,0.9844,0.9844,2400000.0
2007-12-26 14:05:00,0.98435,0.9846,0.98435,0.9846,48700000.0
2007-12-26 14:06:00,0.9846,0.9846,0.98445,0.9846,12800000.0
2007-12-26 14:07:00,0.98445,0.9846,0.98445,0.9846,21900000.0
2007-12-26 14:08:00,0.9846,0.9846,0.98435,0.9844,69100000.0
2007-12-26 14:09:00,0.98445,0.9845,0.9844,0.9844,114400000.0
2007-12-26 14:10:00,0.98455,0.9846,0.9843,0.9843,41000000.0
2007-12-26 14:11:00,0.98455,0.98455,0.98425,0.9845,83000000.0
2007-12-26 14:12:00,0.9845,0.9845,0.9844,0.9844,108600000.0
2007-12-26 14:13:00,0.98416,0.98431,0.98405,0.9841,302400000.0
2007-12-26 14:14:00,0.98445,0.9845,0.98445,0.9845,10500000.0
2007-12-26 14:15:00,0.9845,0.9847,0.9845,0.9847,11800000.0
2007-12-26 14:16:00,0.98465,0.98465,0.98445,0.9845,31100000.0
2007-12-26 14:17:00,0.9845,0.9845,0.9845,0.9845,6400000.0
2007-12-26 14:18:00,0.9845,0.9845,0.9844,0.9845,5000000.0
2007-12-26 14:19:00,0.98435,0.9845,0.98435,0.98435,82700000.0
2007-12-26 14:20:00,0.98425,0.9844,0.98425,0.9844,32000000.0
2007-12-26 14:21:00,0.9844,0.9844,0.9844,0.9844,16900000.0
2007-12-26 14:22:00,0.98399,0.98428,0.98399,0.984,503500000.0
2007-12-26 14:23:00,0.9844,0.9844,0.9844,0.9844,6400000.0
2007-12-26 14:24:00,0.98435,0.98435,0.98435,0.98435,8000000.0
2007-12-26 14:25:00,0.9843,0.9844,0.9843,0.9843,99400000.0
2007-12-26 14:26:00,0.9843,0.9846,0.9843,0.9843,158700000.0
2007-12-26 14:27:00,0.98435,0.9844,0.98435,0.9844,14400000.0
2007-12-26 14:28:00,0.9844,0.9844,0.98425,0.98425,96900000.0
2007-12-26 14:29:00,0.9843,0.9844,0.98415,0.9844,109600000.0
2007-12-26 14:30:00,0.9843,0.9843,0.9842,0.9842,367200000.0
2007-12-26 14:31:00,0.9842,0.9842,0.98415,0.98415,76500000.0
2007-12-26 14:32:00,0.9842,0.9842,0.9842,0.9842,21600000.0
2007-12-26 14:33:00,0.9842,0.9842,0.9842,0.9842,1600000.0
2007-12-26 14:34:00,0.9842,0.9843,0.9842,0.9843,44100000.0
2007-12-26 14:35:00,0.9843,0.9843,0.9842,0.9843,24900000.0
2007-12-26 14:36:00,0.9843,0.9843,0.9843,0.9843,25600000.0
2007-12-26 14:37:00,0.9842,0.9842,0.9842,0.9842,52000000.0
2007-12-26 14:38:00,0.9842,0.9842,0.9841,0.9841,48400000.0
2007-12-26 14:39:00,0.9841,0.9841,0.9841,0.9841,31400000.0
2007-12-26 14:40:00,0.984,0.9841,0.984,0.984,98200000.0
2007-12-26 14:41:00,0.984,0.9841,0.984,0.984,50300000.0
2007-12-26 14:42:00,0.98395,0.984,0.98395,0.984,25000000.0
2007-12-26 14:43:00,0.98385,0.984,0.98385,0.984,42700000.0
2007-12-26 14:44:00,0.9836,0.9837,0.9835,0.9837,83400000.0
2007-12-26 14:45:00,0.98395,0.98395,0.98395,0.98395,26400000.0
2007-12-26 14:46:00,0.98385,0.984,0.98385,0.984,18200000.0
2007-12-26 14:47:00,0.984,0.984,0.98385,0.984,31500000.0
2007-12-26 14:48:00,0.984,0.984,0.9835,0.9835,304000001.0
2007-12-26 14:49:00,0.9835,0.984,0.98345,0.9835,117100000.0
2007-12-26 14:50:00,0.9835,0.9836,0.9834,0.9836,99900000.0
2007-12-26 14:51:00,0.98355,0.9836,0.9833,0.9835,100700000.0
2007-12-26 14:52:00,0.9835,0.9835,0.983,0.9831,206000001.0
2007-12-26 14:53:00,0.9831,0.9831,0.98295,0.98295,15700000.0
2007-12-26 14:54:00,0.9829,0.9831,0.9829,0.9831,34200000.0
2007-12-26 14:55:00,0.98295,0.9832,0.98295,0.9832,21200000.0
2007-12-26 14:56:00,0.9832,0.98345,0.9831,0.9832,247700000.0
2007-12-26 14:57:00,0.9832,0.9837,0.98305,0.9837,362100000.0
2007-12-26 14:58:00,0.9837,0.9838,0.98315,0.9835,168400001.0
2007-12-26 14:59:00,0.9835,0.9835,0.98335,0.9835,108600000.0
2007-12-26 15:00:00,0.98345,0.9836,0.98345,0.9835,37200000.0
2007-12-26 15:01:00,0.98325,0.9835,0.983,0.983,324400000.0
2007-12-26 15:02:00,0.98295,0.983,0.9825,0.9825,307100000.0
2007-12-26 15:03:00,0.9825,0.9827,0.98245,0.9825,532700000.0
2007-12-26 15:04:00,0.98245,0.9828,0.98245,0.9826,506200000.0
2007-12-26 15:05:00,0.9826,0.9827,0.9825,0.9825,273600000.0
2007-12-26 15:06:00,0.9825,0.9825,0.98205,0.98205,468000000.0
2007-12-26 15:07:00,0.9821,0.9823,0.98205,0.9823,272400000.0
2007-12-26 15:08:00,0.9823,0.9823,0.982,0.9822,653100000.0
2007-12-26 15:09:00,0.9822,0.9822,0.982,0.9821,156900000.0
2007-12-26 15:10:00,0.9821,0.9822,0.982,0.982,409500000.0
2007-12-26 15:11:00,0.982,0.9821,0.98195,0.9821,554000000.0
2007-12-26 15:12:00,0.9821,0.9821,0.9821,0.9821,437400000.0
2007-12-26 15:13:00,0.9821,0.9821,0.98205,0.9821,821100000.0
2007-12-26 15:14:00,0.9822,0.9823,0.9821,0.9823,76000000.0
2007-12-26 15:15:00,0.9823,0.9823,0.9821,0.9822,101350000.0
2007-12-26 15:16:00,0.9822,0.9822,0.98205,0.9821,141300000.0
2007-12-26 15:17:00,0.9821,0.9821,0.98195,0.982,77900000.0
2007-12-26 15:18:00,0.982,0.9821,0.9819,0.9819,219400000.0
2007-12-26 15:19:00,0.9819,0.982,0.98185,0.982,379100001.0
2007-12-26 15:20:00,0.982,0.9821,0.9819,0.9821,120000000.0
2007-12-26 15:21:00,0.9821,0.9821,0.9819,0.9819,164300000.0
2007-12-26 15:22:00,0.9821,0.9821,0.9818,0.9819,612300000.0
2007-12-26 15:23:00,0.9819,0.9821,0.98185,0.9819,169900000.0
2007-12-26 15:24:00,0.9818,0.9819,0.9818,0.9818,494100000.0
2007-12-26 15:25:00,0.9819,0.9819,0.9818,0.9818,294900000.0
2007-12-26 15:26:00,0.98155,0.9819,0.98155,0.9819,101400000.0
2007-12-26 15:27:00,0.9818,0.9822,0.9818,0.9821,180000000.0
2007-12-26 15:28:00,0.9821,0.9823,0.982,0.9821,339100000.0
2007-12-26 15:29:00,0.9821,0.9822,0.9821,0.9822,100000000.0
2007-12-26 15:30:00,0.9822,0.9822,0.9822,0.9822,99600000.0
2007-12-26 15:31:00,0.9822,0.9822,0.9822,0.9822,13600000.0
2007-12-26 15:32:00,0.9822,0.9822,0.9822,0.9822,9600000.0
2007-12-26 15:33:00,0.9822,0.9822,0.9822,0.9822,32000000.0
2007-12-26 15:34:00,0.9822,0.9822,0.9822,0.9822,15200000.0
2007-12-26 15:35:00,0.9822,0.9822,0.982,0.9822,155000000.0
2007-12-26 15:36:00,0.9822,0.9822,0.982,0.9822,145200000.0
2007-12-26 15:37:00,0.9821,0.9821,0.982,0.982,146400000.0
2007-12-26 15:38:00,0.9819,0.982,0.98175,0.98185,425400000.0
2007-12-26 15:39:00,0.9819,0.9819,0.9818,0.9818,91600000.0
2007-12-26 15:40:00,0.9818,0.9819,0.9816,0.9817,451600000.0
2007-12-26 15:41:00,0.9817,0.9818,0.9815,0.9815,488100000.0
2007-12-26 15:42:00,0.9816,0.9816,0.9811,0.9812,799600000.0
2007-12-26 15:43:00,0.9812,0.9814,0.9811,0.9812,718800000.0
2007-12-26 15:44:00,0.9812,0.9814,0.981,0.9814,689500000.0
2007-12-26 15:45:00,0.9813,0.9814,0.9812,0.9814,668100000.0
2007-12-26 15:46:00,0.9814,0.9814,0.9812,0.9813,361700000.0
2007-12-26 15:47:00,0.9813,0.9813,0.9812,0.9812,231200000.0
2007-12-26 15:48:00,0.9812,0.9812,0.981,0.9811,192700000.0
2007-12-26 15:49:00,0.9811,0.9812,0.98085,0.9812,249800000.0
2007-12-26 15:50:00,0.9812,0.9812,0.9811,0.9811,231200000.0
2007-12-26 15:51:00,0.9811,0.9811,0.98095,0.9811,84800000.0
2007-12-26 15:52:00,0.9811,0.9811,0.9811,0.9811,268800000.0
2007-12-26 15:53:00,0.9811,0.9811,0.981,0.9811,287300000.0
2007-12-26 15:54:00,0.9811,0.9811,0.981,0.9811,117300000.0
2007-12-26 15:55:00,0.9811,0.9811,0.9811,0.9811,72800000.0
2007-12-26 15:56:00,0.9811,0.9818,0.98105,0.98145,400600000.0
2007-12-26 15:57:00,0.98145,0.9817,0.9812,0.9816,286300000.0
2007-12-26 15:58:00,0.9816,0.9819,0.9816,0.9817,1058100000.0
2007-12-26 15:59:00,0.9817,0.982,0.9816,0.9819,613200000.0
2007-12-26 16:00:00,0.9819,0.9819,0.9818,0.9818,250500000.0
2007-12-26 16:01:00,0.98145,0.98183,0.98143,0.98152,79900000.0
2007-12-26 16:02:00,0.9819,0.9819,0.9818,0.9818,156000000.0
2007-12-26 16:03:00,0.9818,0.9818,0.9816,0.9816,379200000.0
2007-12-26 16:04:00,0.9816,0.9817,0.98105,0.98125,343100000.0
2007-12-26 16:05:00,0.9813,0.9815,0.98115,0.9814,345600000.0
2007-12-26 16:06:00,0.9814,0.9814,0.981,0.9811,448500000.0
2007-12-26 16:07:00,0.9811,0.9812,0.9811,0.9812,133600000.0
2007-12-26 16:08:00,0.9812,0.9817,0.9812,0.9814,207600000.0
2007-12-26 16:09:00,0.9815,0.9816,0.9814,0.9815,147500000.0
2007-12-26 16:10:00,0.9815,0.9816,0.9813,0.9814,257500000.0
2007-12-26 16:11:00,0.9814,0.9816,0.9814,0.9816,163200000.0
2007-12-26 16:12:00,0.9816,0.9818,0.9816,0.9817,160800000.0
2007-12-26 16:13:00,0.9817,0.9819,0.9817,0.9818,357700000.0
2007-12-26 16:14:00,0.9817,0.982,0.9816,0.9818,443800002.0
2007-12-26 16:15:00,0.9818,0.9819,0.98175,0.9819,60100000.0
2007-12-26 16:16:00,0.9819,0.9819,0.9817,0.98185,136400000.0
2007-12-26 16:17:00,0.9818,0.9819,0.9817,0.9818,225800000.0
2007-12-26 16:18:00,0.9818,0.9821,0.9818,0.982,118700000.0
2007-12-26 16:19:00,0.9821,0.9822,0.982,0.9822,93000000.0
2007-12-26 16:20:00,0.9822,0.9822,0.9821,0.98215,69100000.0
2007-12-26 16:21:00,0.9822,0.9822,0.982,0.9821,148600000.0
2007-12-26 16:22:00,0.982,0.9822,0.982,0.9822,26400000.0
2007-12-26 16:23:00,0.98215,0.9822,0.98215,0.9822,7200000.0
2007-12-26 16:24:00,0.98215,0.9824,0.9821,0.9824,28000000.0
2007-12-26 16:25:00,0.9824,0.9824,0.9821,0.9822,108200000.0
2007-12-26 16:26:00,0.9822,0.9822,0.9813,0.9814,261800000.0
2007-12-26 16:27:00,0.9814,0.9814,0.9812,0.9812,450500002.0
2007-12-26 16:28:00,0.9813,0.9813,0.9812,0.9812,280000000.0
2007-12-26 16:29:00,0.9812,0.98155,0.9812,0.9815,188100000.0
2007-12-26 16:30:00,0.9815,0.9816,0.9814,0.9815,261600001.0
2007-12-26 16:31:00,0.9815,0.9817,0.9815,0.9816,70800000.0
2007-12-26 16:32:00,0.9816,0.9817,0.9815,0.9817,141800002.0
2007-12-26 16:33:00,0.9818,0.9819,0.9817,0.9819,157300000.0
2007-12-26 16:34:00,0.9819,0.9819,0.9819,0.9819,30400000.0
2007-12-26 16:35:00,0.9819,0.982,0.9819,0.982,50000000.0
2007-12-26 16:36:00,0.9819,0.982,0.9818,0.982,83800000.0
2007-12-26 16:37:00,0.982,0.982,0.982,0.982,9600000.0
2007-12-26 16:38:00,0.982,0.982,0.9819,0.982,50200000.0
2007-12-26 16:39:00,0.982,0.982,0.98185,0.982,12500000.0
2007-12-26 16:40:00,0.982,0.982,0.9818,0.98185,133400000.0
2007-12-26 16:41:00,0.9819,0.9819,0.98185,0.9819,33500000.0
2007-12-26 16:42:00,0.9819,0.982,0.9819,0.982,12000000.0
2007-12-26 16:43:00,0.982,0.982,0.982,0.982,12800000.0
2007-12-26 16:44:00,0.982,0.982,0.9816,0.9817,100400000.0
2007-12-26 16:45:00,0.9817,0.9818,0.9817,0.9818,143700000.0
2007-12-26 16:46:00,0.9818,0.982,0.9811,0.9812,364599999.0
2007-12-26 16:47:00,0.9812,0.9812,0.981,0.9812,227900000.0
2007-12-26 16:48:00,0.9812,0.9813,0.9812,0.9813,209900000.0
2007-12-26 16:49:00,0.9813,0.9813,0.9813,0.9813,62400000.0
2007-12-26 16:50:00,0.9813,0.9813,0.9813,0.9813,226400000.0
2007-12-26 16:51:00,0.9812,0.9813,0.9812,0.9813,18400000.0
2007-12-26 16:52:00,0.9813,0.9813,0.9812,0.9812,498700001.0
2007-12-26 16:53:00,0.9812,0.9816,0.9812,0.9815,383700000.0
2007-12-26 16:54:00,0.9816,0.9816,0.9813,0.9816,146500000.0
2007-12-26 16:55:00,0.9816,0.9819,0.98125,0.9813,309700000.0
2007-12-26 16:56:00,0.9813,0.982,0.9813,0.982,112100000.0
2007-12-26 16:57:00,0.98195,0.982,0.9817,0.9819,207700002.0
2007-12-26 16:58:00,0.982,0.9823,0.9819,0.982,88400000.0
2007-12-26 16:59:00,0.9819,0.982,0.9819,0.982,59200000.0
2007-12-26 17:00:00,0.982,0.9821,0.98145,0.98145,287100000.0
2007-12-26 17:01:00,0.9817,0.9818,0.9809,0.981,403100000.0
2007-12-26 17:02:00,0.981,0.9811,0.9808,0.98085,417900000.0
2007-12-26 17:03:00,0.9809,0.9812,0.9807,0.9808,539200001.0
2007-12-26 17:04:00,0.9808,0.981,0.9806,0.9809,741499998.0
2007-12-26 17:05:00,0.9809,0.9809,0.9808,0.9808,328000000.0
2007-12-26 17:06:00,0.9808,0.9809,0.9808,0.9808,402000000.0
2007-12-26 17:07:00,0.9808,0.9809,0.9807,0.9808,406400000.0
2007-12-26 17:08:00,0.9808,0.9808,0.9807,0.9807,609400001.0
2007-12-26 17:09:00,0.9808,0.9809,0.9808,0.9809,285600000.0
2007-12-26 17:10:00,0.9809,0.9809,0.9806,0.9807,1051400005.0
2007-12-26 17:11:00,0.9807,0.9807,0.9806,0.9807,295899997.0
2007-12-26 17:12:00,0.9807,0.9807,0.9806,0.9806,328000000.0
2007-12-26 17:13:00,0.9807,0.9807,0.9806,0.9807,138200000.0
2007-12-26 17:14:00,0.9807,0.9808,0.9806,0.9808,338100001.0
2007-12-26 17:15:00,0.9808,0.9808,0.9807,0.9807,179200000.0
2007-12-26 17:16:00,0.9807,0.9807,0.9806,0.9807,93499999.0
2007-12-26 17:17:00,0.9807,0.9807,0.9807,0.9807,131200000.0
2007-12-26 17:18:00,0.9807,0.9808,0.9806,0.9806,133898042.0
2007-12-26 17:19:00,0.9807,0.9809,0.9807,0.9809,559400009.0
2007-12-26 17:20:00,0.9809,0.981,0.9808,0.9808,255200000.0
2007-12-26 17:21:00,0.9809,0.9809,0.9807,0.9807,152200000.0
2007-12-26 17:22:00,0.9807,0.9808,0.9806,0.9807,293500002.0
2007-12-26 17:23:00,0.9807,0.9807,0.9806,0.9806,99900000.0
2007-12-26 17:24:00,0.9807,0.9807,0.9806,0.9807,42100000.0
2007-12-26 17:25:00,0.9807,0.9807,0.9805,0.9806,56200000.0
2007-12-26 17:26:00,0.9806,0.98065,0.9806,0.9806,305200000.0
2007-12-26 17:27:00,0.9806,0.9809,0.9805,0.9807,332900001.0
2007-12-26 17:28:00,0.9807,0.9809,0.9807,0.9808,90500000.0
2007-12-26 17:29:00,0.9809,0.9811,0.9806,0.9808,420500000.0
2007-12-26 17:30:00,0.9809,0.981,0.9808,0.9808,190000000.0
2007-12-26 17:31:00,0.9809,0.9809,0.9807,0.9808,357700000.0
2007-12-26 17:32:00,0.9808,0.9808,0.9808,0.9808,116800000.0
2007-12-26 17:33:00,0.9808,0.9809,0.9807,0.9808,293699997.0
2007-12-26 17:34:00,0.9809,0.9809,0.9808,0.9809,93399998.0
2007-12-26 17:35:00,0.9809,0.9811,0.9809,0.9811,265800000.0
2007-12-26 17:36:00,0.9811,0.9813,0.9808,0.9809,182799998.0
2007-12-26 17:37:00,0.981,0.9817,0.98095,0.9812,337200000.0
2007-12-26 17:38:00,0.9814,0.9814,0.9812,0.9814,75200000.0
2007-12-26 17:39:00,0.9814,0.9814,0.98105,0.9814,46200000.0
2007-12-26 17:40:00,0.9814,0.9816,0.9814,0.9814,35200000.0
2007-12-26 17:41:00,0.9814,0.9816,0.9813,0.9813,36000000.0
2007-12-26 17:42:00,0.9814,0.9814,0.9811,0.9812,57800000.0
2007-12-26 17:43:00,0.9812,0.9812,0.98085,0.981,91500000.0
2007-12-26 17:44:00,0.98105,0.9814,0.9809,0.9812,413800000.0
2007-12-26 17:45:00,0.9811,0.9816,0.981,0.9815,272150000.0
2007-12-26 17:46:00,0.9815,0.9815,0.9812,0.9814,140850000.0
2007-12-26 17:47:00,0.9813,0.9815,0.9813,0.9815,59700000.0
2007-12-26 17:48:00,0.9815,0.982,0.9815,0.9819,181350000.0
2007-12-26 17:49:00,0.982,0.982,0.9818,0.9819,91900000.0
2007-12-26 17:50:00,0.9819,0.982,0.9818,0.9818,23300000.0
2007-12-26 17:51:00,0.9818,0.982,0.9818,0.9819,40200000.0
2007-12-26 17:52:00,0.9819,0.982,0.98175,0.98175,26200000.0
2007-12-26 17:53:00,0.982,0.9822,0.982,0.9821,18600000.0
2007-12-26 17:54:00,0.9821,0.9821,0.98175,0.9821,52300000.0
2007-12-26 17:55:00,0.9821,0.98285,0.9821,0.9826,123100000.0
2007-12-26 17:56:00,0.9826,0.9832,0.98245,0.98245,413300000.0
2007-12-26 17:57:00,0.98245,0.9828,0.98225,0.9826,481699999.0
2007-12-26 17:58:00,0.9826,0.9829,0.9824,0.9824,301500000.0
2007-12-26 17:59:00,0.9824,0.9833,0.98235,0.9832,765800000.0
2007-12-26 18:00:00,0.9831,0.9835,0.9831,0.9835,476300004.0
2007-12-26 18:01:00,0.9835,0.9838,0.9834,0.9838,782900001.0
2007-12-26 18:02:00,0.9838,0.9838,0.9835,0.9835,132600000.0
2007-12-26 18:03:00,0.9835,0.9836,0.98295,0.9832,352100000.0
2007-12-26 18:04:00,0.9832,0.9832,0.9828,0.98285,327500000.0
2007-12-26 18:05:00,0.9829,0.983,0.9828,0.983,206300000.0
2007-12-26 18:06:00,0.98305,0.9832,0.983,0.983,40600000.0
2007-12-26 18:07:00,0.98275,0.983,0.98275,0.9828,187200000.0
2007-12-26 18:08:00,0.9828,0.9832,0.9828,0.983,87300000.0
2007-12-26 18:09:00,0.983,0.9831,0.9828,0.9829,103100000.0
2007-12-26 18:10:00,0.9829,0.9829,0.9827,0.9827,89500000.0
2007-12-26 18:11:00,0.98275,0.9828,0.9824,0.9824,268900000.0
2007-12-26 18:12:00,0.9824,0.9824,0.98195,0.9821,339600000.0
2007-12-26 18:13:00,0.9821,0.9825,0.9821,0.9823,365400000.0
2007-12-26 18:14:00,0.9823,0.9824,0.9822,0.9824,413400000.0
2007-12-26 18:15:00,0.9824,0.9825,0.9823,0.98245,102499999.0
2007-12-26 18:16:00,0.9825,0.9825,0.9825,0.9825,42400000.0
2007-12-26 18:17:00,0.98235,0.9825,0.9823,0.9824,237299998.0
2007-12-26 18:18:00,0.98245,0.9828,0.98245,0.98255,280600001.0
2007-12-26 18:19:00,0.98255,0.9827,0.98255,0.98265,175800000.0
2007-12-26 18:20:00,0.98265,0.98275,0.9826,0.9826,61100000.0
2007-12-26 18:21:00,0.98265,0.9828,0.9826,0.9827,68300000.0
2007-12-26 18:22:00,0.98255,0.9827,0.98255,0.9827,45600000.0
2007-12-26 18:23:00,0.9827,0.9827,0.98255,0.9826,85700000.0
2007-12-26 18:24:00,0.9826,0.9826,0.9826,0.9826,91300000.0
2007-12-26 18:25:00,0.9826,0.9828,0.98255,0.9826,145100000.0
2007-12-26 18:26:00,0.9826,0.9828,0.9826,0.9828,79400000.0
2007-12-26 18:27:00,0.9828,0.9828,0.98265,0.9828,56700000.0
2007-12-26 18:28:00,0.98265,0.98275,0.9826,0.9827,101700000.0
2007-12-26 18:29:00,0.9827,0.9827,0.9826,0.9826,148000000.0
2007-12-26 18:30:00,0.9826,0.9828,0.9826,0.9828,244300000.0
2007-12-26 18:31:00,0.9828,0.9829,0.9827,0.9829,58100000.0
2007-12-26 18:32:00,0.9829,0.9829,0.9828,0.9828,110300000.0
2007-12-26 18:33:00,0.9828,0.9828,0.9827,0.9827,70800000.0
2007-12-26 18:34:00,0.9827,0.9828,0.98265,0.98265,182300000.0
2007-12-26 18:35:00,0.9826,0.9827,0.9825,0.9826,130600000.0
2007-12-26 18:36:00,0.9826,0.9827,0.9826,0.9827,258200000.0
2007-12-26 18:37:00,0.9827,0.9827,0.9826,0.9826,65800000.0
2007-12-26 18:38:00,0.9826,0.9827,0.98255,0.9827,30400000.0
2007-12-26 18:39:00,0.9827,0.9827,0.9825,0.9826,46800000.0
2007-12-26 18:40:00,0.9826,0.9826,0.9826,0.9826,1600000.0
2007-12-26 18:41:00,0.9826,0.9829,0.9826,0.98265,110600000.0
2007-12-26 18:42:00,0.9827,0.9827,0.98265,0.9827,10600000.0
2007-12-26 18:43:00,0.9827,0.9827,0.98245,0.9825,75000000.0
2007-12-26 18:44:00,0.98222,0.98236,0.98209,0.98209,335000000.0
2007-12-26 18:45:00,0.9824,0.9826,0.9824,0.9826,99300000.0
2007-12-26 18:46:00,0.98255,0.98255,0.9824,0.9824,233400002.0
2007-12-26 18:47:00,0.9824,0.9824,0.98215,0.98215,202000000.0
2007-12-26 18:48:00,0.9822,0.9822,0.9822,0.9822,60000000.0
2007-12-26 18:49:00,0.98205,0.9825,0.98205,0.9825,5150000.0
2007-12-26 18:50:00,0.98205,0.98205,0.98205,0.98205,5100000.0
2007-12-26 18:51:00,0.9821,0.9825,0.9821,0.9823,17050000.0
2007-12-26 18:52:00,0.9823,0.9825,0.98225,0.98225,6150000.0
2007-12-26 18:53:00,0.9825,0.9825,0.9823,0.9823,9350000.0
2007-12-26 18:54:00,0.9823,0.9823,0.9822,0.9822,41100000.0
2007-12-26 18:55:00,0.9823,0.9824,0.9823,0.9823,46300000.0
2007-12-26 18:56:00,0.9823,0.9827,0.9823,0.9825,106800000.0
2007-12-26 18:57:00,0.9826,0.9826,0.9824,0.9826,92200000.0
2007-12-26 18:58:00,0.9826,0.9826,0.9825,0.98255,123400000.0
2007-12-26 18:59:00,0.98255,0.9833,0.98255,0.9833,221500000.0
2007-12-26 19:00:00,0.9833,0.9833,0.9826,0.9826,337200000.0
2007-12-26 19:01:00,0.9826,0.9827,0.9825,0.9827,72600000.0
2007-12-26 19:02:00,0.9827,0.9827,0.9827,0.9827,6400000.0
2007-12-26 19:03:00,0.98265,0.9829,0.9826,0.9827,571900000.0
2007-12-26 19:04:00,0.9827,0.9827,0.9821,0.9821,767100000.0
2007-12-26 19:05:00,0.9822,0.9823,0.9821,0.9822,249400000.0
2007-12-26 19:06:00,0.9822,0.9822,0.9821,0.9821,52800000.0
2007-12-26 19:07:00,0.9821,0.9822,0.98205,0.9821,135000000.0
2007-12-26 19:08:00,0.9821,0.9821,0.9821,0.9821,75400000.0
2007-12-26 19:09:00,0.9821,0.9822,0.9819,0.9822,327000000.0
2007-12-26 19:10:00,0.9822,0.9824,0.98195,0.98225,661599998.0
2007-12-26 19:11:00,0.9823,0.9827,0.98215,0.98215,377300000.0
2007-12-26 19:12:00,0.98215,0.98225,0.98215,0.98225,231300000.0
2007-12-26 19:13:00,0.98225,0.9825,0.9821,0.9824,420700000.0
2007-12-26 19:14:00,0.9824,0.9824,0.9822,0.9823,160500000.0
2007-12-26 19:15:00,0.9823,0.9824,0.9822,0.9824,167600000.0
2007-12-26 19:16:00,0.9824,0.9829,0.9822,0.9828,102400000.0
2007-12-26 19:17:00,0.9828,0.9832,0.9828,0.9829,252000000.0
2007-12-26 19:18:00,0.9829,0.9831,0.9825,0.9831,272300000.0
2007-12-26 19:19:00,0.9831,0.9832,0.9831,0.9832,70400000.0
2007-12-26 19:20:00,0.9832,0.9832,0.9832,0.9832,189200000.0
2007-12-26 19:21:00,0.9832,0.9837,0.9832,0.9837,7050000.0
2007-12-26 19:22:00,0.9837,0.9837,0.9834,0.9835,86150000.0
2007-12-26 19:23:00,0.9835,0.9835,0.9833,0.9834,33400000.0
2007-12-26 19:24:00,0.9833,0.9834,0.983,0.98315,204499999.0
2007-12-26 19:25:00,0.98315,0.9834,0.98315,0.9834,30700000.0
2007-12-26 19:26:00,0.9834,0.9834,0.9832,0.9833,20000000.0
2007-12-26 19:27:00,0.9833,0.9833,0.9831,0.9831,324500000.0
2007-12-26 19:28:00,0.9831,0.9832,0.98295,0.983,202800000.0
2007-12-26 19:29:00,0.983,0.9834,0.983,0.9832,135700000.0
2007-12-26 19:30:00,0.9832,0.9832,0.9832,0.9832,8800000.0
2007-12-26 19:31:00,0.9832,0.9833,0.9832,0.9832,20200000.0
2007-12-26 19:32:00,0.9832,0.9832,0.9832,0.9832,2400000.0
2007-12-26 19:33:00,0.9832,0.9833,0.9832,0.9833,3800000.0
2007-12-26 19:34:00,0.9833,0.9833,0.98315,0.9833,8000000.0
2007-12-26 19:35:00,0.9833,0.9834,0.9832,0.9832,37200000.0
2007-12-26 19:36:00,0.9832,0.9832,0.98315,0.9832,66100000.0
2007-12-26 19:37:00,0.9832,0.9832,0.9832,0.9832,39200000.0
2007-12-26 19:38:00,0.9832,0.9833,0.9832,0.9833,22200000.0
2007-12-26 19:39:00,0.9833,0.9833,0.9832,0.9833,6850000.0
2007-12-26 19:40:00,0.9833,0.9833,0.9833,0.9833,5700000.0
2007-12-26 19:41:00,0.9832,0.9834,0.9831,0.9834,247400000.0
2007-12-26 19:42:00,0.9834,0.9834,0.9826,0.9827,328600000.0
2007-12-26 19:43:00,0.9826,0.9826,0.9818,0.9822,715800000.0
2007-12-26 19:44:00,0.9822,0.9825,0.9819,0.9821,305500000.0
2007-12-26 19:45:00,0.982,0.9823,0.9818,0.9822,243500000.0
2007-12-26 19:46:00,0.9822,0.9826,0.9822,0.9826,292400000.0
2007-12-26 19:47:00,0.9826,0.9826,0.9819,0.982,229800000.0
2007-12-26 19:48:00,0.9819,0.9823,0.9819,0.9822,543300000.0
2007-12-26 19:49:00,0.9822,0.9825,0.98195,0.982,357100000.0
2007-12-26 19:50:00,0.9821,0.9822,0.9821,0.9822,90800000.0
2007-12-26 19:51:00,0.9822,0.9824,0.9822,0.9824,24200000.0
2007-12-26 19:52:00,0.9824,0.9824,0.9818,0.9818,88800000.0
2007-12-26 19:53:00,0.9818,0.982,0.9818,0.9819,103700000.0
2007-12-26 19:54:00,0.9819,0.9821,0.9818,0.9819,188900000.0
2007-12-26 19:55:00,0.9819,0.9821,0.9819,0.982,125200000.0
2007-12-26 19:56:00,0.9821,0.9822,0.982,0.98205,114900000.0
2007-12-26 19:57:00,0.9822,0.98255,0.9821,0.9822,96500000.0
2007-12-26 19:58:00,0.9822,0.9824,0.9822,0.9824,337300000.0
2007-12-26 19:59:00,0.9824,0.9833,0.9824,0.9833,510600000.0
2007-12-26 20:00:00,0.9832,0.9834,0.9826,0.9831,257600000.0
2007-12-26 20:01:00,0.9831,0.9831,0.983,0.9831,171800000.0
2007-12-26 20:02:00,0.9831,0.9831,0.9829,0.983,161100000.0
2007-12-26 20:03:00,0.983,0.983,0.9822,0.9825,311700000.0
2007-12-26 20:04:00,0.9824,0.9825,0.9824,0.9824,145900000.0
2007-12-26 20:05:00,0.9824,0.9827,0.9823,0.9825,173900000.0
2007-12-26 20:06:00,0.9824,0.9825,0.9823,0.9824,123200000.0
2007-12-26 20:07:00,0.9825,0.9825,0.9823,0.9823,25200000.0
2007-12-26 20:08:00,0.9823,0.9823,0.9823,0.9823,106400000.0
2007-12-26 20:09:00,0.9823,0.9823,0.98215,0.9823,127800000.0
2007-12-26 20:10:00,0.9823,0.9823,0.9821,0.9821,90200000.0
2007-12-26 20:11:00,0.9821,0.9821,0.9821,0.9821,36000000.0
2007-12-26 20:12:00,0.9821,0.9821,0.9821,0.9821,14400000.0
2007-12-26 20:13:00,0.9819,0.9821,0.9819,0.9821,76500000.0
2007-12-26 20:14:00,0.9821,0.9821,0.98165,0.9819,116000000.0
2007-12-26 20:15:00,0.9819,0.9822,0.9819,0.9822,44100000.0
2007-12-26 20:16:00,0.9822,0.9822,0.9819,0.9819,95600000.0
2007-12-26 20:17:00,0.9819,0.9821,0.9819,0.9821,163600000.0
2007-12-26 20:18:00,0.9821,0.9821,0.982,0.982,177600000.0
2007-12-26 20:19:00,0.982,0.9821,0.982,0.982,88000000.0
2007-12-26 20:20:00,0.98185,0.9821,0.9818,0.9821,121800000.0
2007-12-26 20:21:00,0.9821,0.9823,0.98175,0.9819,138000002.0
2007-12-26 20:22:00,0.9817,0.9817,0.9815,0.9815,143300000.0
2007-12-26 20:23:00,0.9817,0.9817,0.9817,0.9817,16800000.0
2007-12-26 20:24:00,0.9815,0.9818,0.9815,0.9818,37200000.0
2007-12-26 20:25:00,0.9818,0.9819,0.98145,0.9819,361900000.0
2007-12-26 20:26:00,0.9819,0.9819,0.9817,0.9819,109100000.0
2007-12-26 20:27:00,0.9818,0.9819,0.9815,0.9818,133200000.0
2007-12-26 20:28:00,0.9818,0.9819,0.9818,0.9819,20000000.0
2007-12-26 20:29:00,0.9819,0.9819,0.9817,0.9817,50400000.0
2007-12-26 20:30:00,0.9817,0.9818,0.98145,0.98145,259600000.0
2007-12-26 20:31:00,0.9816,0.9816,0.98145,0.9815,146000000.0
2007-12-26 20:32:00,0.9815,0.9815,0.9815,0.9815,17600000.0
2007-12-26 20:33:00,0.9815,0.9815,0.9815,0.9815,79200000.0
2007-12-26 20:34:00,0.9815,0.9815,0.98145,0.98145,219600000.0
2007-12-26 20:35:00,0.9815,0.9816,0.9814,0.9816,586600000.0
2007-12-26 20:36:00,0.9816,0.9817,0.9815,0.9817,557200000.0
2007-12-26 20:37:00,0.9817,0.9818,0.98145,0.9815,591800000.0
2007-12-26 20:38:00,0.9815,0.9817,0.9815,0.9817,156000000.0
2007-12-26 20:39:00,0.9817,0.9817,0.9815,0.9817,43500000.0
2007-12-26 20:40:00,0.9817,0.9817,0.9815,0.9817,21100000.0
2007-12-26 20:41:00,0.9817,0.9817,0.9816,0.9817,78300000.0
2007-12-26 20:42:00,0.9816,0.9818,0.9816,0.9818,140000000.0
2007-12-26 20:43:00,0.9818,0.9818,0.9818,0.9818,8800000.0
2007-12-26 20:44:00,0.9818,0.9818,0.9817,0.9817,19200000.0
2007-12-26 20:45:00,0.9817,0.9817,0.98145,0.9815,204900000.0
2007-12-26 20:46:00,0.9815,0.9816,0.9815,0.9816,101600000.0
2007-12-26 20:47:00,0.98145,0.9816,0.98145,0.98145,116800000.0
2007-12-26 20:48:00,0.9815,0.9815,0.9815,0.9815,108000000.0
2007-12-26 20:49:00,0.9815,0.98175,0.9815,0.98175,58100000.0
2007-12-26 20:50:00,0.98175,0.98175,0.98175,0.98175,18000000.0
2007-12-26 20:51:00,0.98175,0.9821,0.98175,0.9821,70100000.0
2007-12-26 20:52:00,0.9821,0.9821,0.9816,0.9817,189200000.0
2007-12-26 20:53:00,0.9817,0.9817,0.9815,0.9815,150000000.0
2007-12-26 20:54:00,0.9815,0.9817,0.98135,0.9817,209400000.0
2007-12-26 20:55:00,0.98165,0.9817,0.9815,0.9815,144800000.0
2007-12-26 20:56:00,0.9815,0.9815,0.98145,0.98145,112700000.0
2007-12-26 20:57:00,0.98145,0.9815,0.9813,0.9815,16400000.0
2007-12-26 20:58:00,0.98145,0.9815,0.98145,0.98145,30100000.0
2007-12-26 20:59:00,0.9815,0.9815,0.98145,0.98145,143500000.0
2007-12-26 21:00:00,0.98145,0.9815,0.9814,0.98145,31600000.0
2007-12-26 21:01:00,0.98145,0.9815,0.98145,0.9815,91400000.0
2007-12-26 21:02:00,0.9815,0.9815,0.9815,0.9815,15100000.0
2007-12-26 21:03:00,0.9815,0.9815,0.9815,0.9815,9600000.0
2007-12-26 21:04:00,0.9815,0.9815,0.9815,0.9815,19200000.0
2007-12-26 21:05:00,0.98145,0.9815,0.98145,0.9815,7900000.0
2007-12-26 21:06:00,0.9814,0.9816,0.9814,0.98145,53900000.0
2007-12-26 21:07:00,0.98145,0.98145,0.98145,0.98145,13500000.0
2007-12-26 21:08:00,0.98145,0.98145,0.9814,0.98145,402000000.0
2007-12-26 21:09:00,0.98145,0.98145,0.98145,0.98145,4500000.0
2007-12-26 21:10:00,0.98145,0.9815,0.9814,0.9815,84400000.0
2007-12-26 21:11:00,0.9815,0.9816,0.98145,0.9816,184700000.0
2007-12-26 21:12:00,0.9816,0.9816,0.98145,0.98145,7900000.0
2007-12-26 21:13:00,0.9816,0.9816,0.9816,0.9816,19200000.0
2007-12-26 21:14:00,0.9816,0.9816,0.9814,0.9814,73500000.0
2007-12-26 21:15:00,0.98145,0.9816,0.98145,0.98145,41600000.0
2007-12-26 21:16:00,0.98145,0.98145,0.9813,0.9813,97900000.0
2007-12-26 21:17:00,0.9813,0.98145,0.9813,0.98145,27946238.0
2007-12-26 21:18:00,0.98145,0.98145,0.9813,0.9813,73731190.0
2007-12-26 21:19:00,0.9812,0.9812,0.9811,0.9811,11800000.0
2007-12-26 21:20:00,0.9812,0.9813,0.9812,0.9813,78300000.0
2007-12-26 21:21:00,0.9813,0.9813,0.9813,0.9813,33000000.0
2007-12-26 21:22:00,0.9813,0.9813,0.98125,0.98125,62600000.0
2007-12-26 21:23:00,0.9812,0.9813,0.9812,0.9813,92800000.0
2007-12-26 21:24:00,0.9813,0.9813,0.98125,0.98125,129600000.0
2007-12-26 21:25:00,0.98125,0.9813,0.98125,0.98125,245600000.0
2007-12-26 21:26:00,0.98125,0.98125,0.98125,0.98125,97000000.0
2007-12-26 21:27:00,0.98125,0.98125,0.98125,0.98125,24000000.0
2007-12-26 21:28:00,0.9812,0.9812,0.9812,0.9812,4000000.0
2007-12-26 21:29:00,0.98125,0.98125,0.98125,0.98125,32000000.0
2007-12-26 21:30:00,0.98125,0.98125,0.98125,0.98125,16000000.0
2007-12-26 21:31:00,0.98125,0.98125,0.98125,0.98125,83600000.0
2007-12-26 21:32:00,0.98125,0.98125,0.981,0.981,18900000.0
2007-12-26 21:33:00,0.981,0.98105,0.9809,0.98105,24900000.0
2007-12-26 21:34:00,0.981,0.9812,0.981,0.98105,140700000.0
2007-12-26 21:35:00,0.981,0.98105,0.981,0.98105,82600000.0
2007-12-26 21:36:00,0.98105,0.98105,0.981,0.98105,18900000.0
2007-12-26 21:37:00,0.98105,0.98105,0.98105,0.98105,19000000.0
2007-12-26 21:38:00,0.9811,0.9811,0.9811,0.9811,76000000.0
2007-12-26 21:39:00,0.9811,0.9812,0.98105,0.98105,187000000.0
2007-12-26 21:40:00,0.9811,0.9813,0.98105,0.9812,152700000.0
2007-12-26 21:41:00,0.9812,0.9819,0.9812,0.9817,174700000.0
2007-12-26 21:42:00,0.9817,0.98195,0.98165,0.9817,370700000.0
2007-12-26 21:43:00,0.9817,0.9817,0.98145,0.98155,203300000.0
2007-12-26 21:44:00,0.98155,0.98195,0.98155,0.9817,201900000.0
2007-12-26 21:45:00,0.9818,0.9818,0.9813,0.9814,117300000.0
2007-12-26 21:46:00,0.9814,0.9814,0.9811,0.9811,160400000.0
2007-12-26 21:47:00,0.9811,0.9812,0.9811,0.9812,16200000.0
2007-12-26 21:48:00,0.9812,0.9812,0.981,0.9811,34700000.0
2007-12-26 21:49:00,0.9812,0.9812,0.98105,0.9811,386000000.0
2007-12-26 21:50:00,0.9811,0.9811,0.98105,0.9811,166600000.0
2007-12-26 21:51:00,0.9811,0.9811,0.98105,0.9811,45600000.0
2007-12-26 21:52:00,0.9811,0.9812,0.98105,0.9811,335600000.0
2007-12-26 21:53:00,0.9811,0.9811,0.9811,0.9811,547300000.0
2007-12-26 21:54:00,0.9811,0.9811,0.98105,0.98105,164300000.0
2007-12-26 21:55:00,0.9811,0.9811,0.9811,0.9811,145600000.0
2007-12-26 21:56:00,0.9811,0.9812,0.9811,0.9812,91000000.0
2007-12-26 21:57:00,0.9812,0.9812,0.9808,0.98085,447500000.0
2007-12-26 21:58:00,0.9808,0.9812,0.9808,0.98085,357500000.0
2007-12-26 21:59:00,0.98085,0.9809,0.9807,0.9807,395800000.0
2007-12-26 22:00:00,0.9807,0.9807,0.9806,0.9807,388599993.0
2007-12-26 22:01:00,0.9807,0.98085,0.9806,0.9807,250000006.0
2007-12-26 22:02:00,0.9806,0.9807,0.9806,0.9807,178000002.0
2007-12-26 22:03:00,0.9807,0.9807,0.9807,0.9807,80900000.0
2007-12-26 22:04:00,0.9807,0.9807,0.9806,0.9806,161600000.0
2007-12-26 22:05:00,0.9807,0.9807,0.9807,0.9807,316000000.0
2007-12-26 22:06:00,0.9807,0.981,0.9807,0.9808,301000000.0
2007-12-26 22:07:00,0.9808,0.98105,0.9807,0.981,403600006.0
2007-12-26 22:08:00,0.981,0.9815,0.98075,0.9815,307400000.0
2007-12-26 22:09:00,0.9815,0.9816,0.98115,0.9814,410000000.0
2007-12-26 22:10:00,0.98135,0.9817,0.9812,0.9813,396000000.0
2007-12-26 22:11:00,0.9813,0.9813,0.9812,0.9812,172600000.0
2007-12-26 22:12:00,0.9812,0.9812,0.9811,0.9812,49000000.0
2007-12-26 22:13:00,0.9812,0.9812,0.981,0.981,75500000.0
2007-12-26 22:14:00,0.981,0.981,0.9809,0.981,51400000.0
2007-12-26 22:15:00,0.981,0.981,0.9808,0.9809,141800000.0
2007-12-26 22:16:00,0.9809,0.9809,0.9808,0.9808,21200000.0
2007-12-26 22:17:00,0.9808,0.9808,0.9806,0.9807,68300000.0
2007-12-26 22:18:00,0.9807,0.9807,0.9807,0.9807,37200000.0
2007-12-26 22:19:00,0.9806,0.9807,0.9806,0.9807,92100000.0
2007-12-26 22:20:00,0.9807,0.9807,0.9807,0.9807,78400000.0
2007-12-26 22:21:00,0.9807,0.9807,0.9806,0.9806,28900000.0
2007-12-26 22:22:00,0.9806,0.9807,0.98055,0.9807,191900000.0
2007-12-26 22:23:00,0.9807,0.9807,0.9806,0.9807,42000000.0
2007-12-26 22:24:00,0.9807,0.9807,0.9807,0.9807,69600000.0
2007-12-26 22:25:00,0.9807,0.9807,0.9807,0.9807,21600000.0
2007-12-26 22:26:00,0.9807,0.9807,0.9807,0.9807,13300000.0
2007-12-26 22:27:00,0.9807,0.9807,0.9806,0.9806,26000000.0
2007-12-26 22:28:00,0.9806,0.9807,0.9806,0.9807,121300000.0
2007-12-26 22:29:00,0.98075,0.98075,0.98075,0.98075,32000000.0
2007-12-26 22:30:00,0.98075,0.98085,0.98075,0.98085,79200000.0
2007-12-26 22:31:00,0.98085,0.98085,0.98075,0.98075,59200000.0
2007-12-26 22:32:00,0.98085,0.98085,0.98075,0.98085,199800000.0
2007-12-26 22:33:00,0.98085,0.98085,0.98075,0.98075,61600000.0
2007-12-26 22:34:00,0.98075,0.98075,0.9806,0.9806,60400000.0
2007-12-26 22:35:00,0.9805,0.9806,0.9803,0.9803,240299999.0
2007-12-26 22:36:00,0.9803,0.9805,0.9801,0.9803,359300000.0
2007-12-26 22:37:00,0.9803,0.9803,0.9803,0.9803,794000000.0
2007-12-26 22:38:00,0.9803,0.9803,0.9802,0.9803,683500000.0
2007-12-26 22:39:00,0.9803,0.9803,0.9803,0.9803,44800000.0
2007-12-26 22:40:00,0.98035,0.98035,0.98035,0.98035,108000000.0
2007-12-26 22:41:00,0.98035,0.98035,0.9803,0.9803,320800000.0
2007-12-26 22:42:00,0.9803,0.9803,0.9803,0.9803,82300000.0
2007-12-26 22:43:00,0.9802,0.9803,0.9802,0.9803,42700000.0
2007-12-26 22:44:00,0.9803,0.9803,0.9803,0.9803,6600000.0
2007-12-26 22:45:00,0.9802,0.9802,0.9802,0.9802,800000.0
2007-12-26 22:46:00,0.9802,0.9803,0.9802,0.9803,16400000.0
2007-12-26 22:47:00,0.9803,0.98075,0.9803,0.98075,68600000.0
2007-12-26 22:48:00,0.98075,0.98075,0.9803,0.98045,319100000.0
2007-12-26 22:49:00,0.9804,0.9804,0.9803,0.9803,59200001.0
2007-12-26 22:50:00,0.9802,0.9804,0.9802,0.9804,93500000.0
2007-12-26 22:51:00,0.9803,0.9804,0.9803,0.9803,72000001.0
2007-12-26 22:52:00,0.9803,0.9803,0.9803,0.9803,1600000.0
2007-12-26 22:53:00,0.9804,0.9804,0.9804,0.9804,20800000.0
2007-12-26 22:54:00,0.9804,0.9804,0.9803,0.9804,197200005.0
2007-12-26 22:55:00,0.9804,0.9804,0.98025,0.98035,75800001.0
2007-12-26 22:56:00,0.98035,0.98065,0.9803,0.98065,88600000.0
2007-12-26 22:57:00,0.98065,0.98065,0.9805,0.98065,69400000.0
2007-12-26 22:58:00,0.98065,0.98085,0.9806,0.98085,168499996.0
2007-12-26 22:59:00,0.9807,0.98085,0.98065,0.98065,202400000.0
2007-12-26 23:00:00,0.98065,0.98065,0.9806,0.9806,21600000.0
2007-12-26 23:01:00,0.9807,0.9807,0.9807,0.9807,4000000.0
2007-12-26 23:02:00,0.98033,0.98058,0.98032,0.98045,263800000.0
2007-12-26 23:03:00,0.9807,0.98085,0.9807,0.98085,26400000.0
2007-12-26 23:04:00,0.98085,0.98085,0.98065,0.98065,176000000.0
2007-12-26 23:05:00,0.98065,0.98065,0.9806,0.9806,24400000.0
2007-12-26 23:06:00,0.9806,0.98065,0.9806,0.98065,67600000.0
2007-12-26 23:07:00,0.9805,0.98085,0.9805,0.98055,76900000.0
2007-12-26 23:08:00,0.98035,0.9805,0.98035,0.9805,55400000.0
2007-12-26 23:09:00,0.9805,0.9805,0.9805,0.9805,20900000.0
2007-12-26 23:10:00,0.9805,0.98065,0.98045,0.98045,61200000.0
2007-12-26 23:11:00,0.98065,0.98065,0.98065,0.98065,55600000.0
2007-12-26 23:12:00,0.98065,0.98065,0.98065,0.98065,28000000.0
2007-12-26 23:13:00,0.98065,0.98065,0.9805,0.9805,26900000.0
2007-12-26 23:14:00,0.9805,0.98065,0.9805,0.98065,28400000.0
2007-12-26 23:15:00,0.98065,0.98065,0.98065,0.98065,4000000.0
2007-12-26 23:16:00,0.98065,0.98065,0.98065,0.98065,8000000.0
2007-12-26 23:17:00,0.98065,0.98065,0.98065,0.98065,8000000.0
2007-12-26 23:18:00,0.9804,0.9805,0.98033,0.98037,305900000.0
2007-12-26 23:19:00,0.98025,0.98025,0.98025,0.98025,800000.0
2007-12-26 23:20:00,0.9807,0.9807,0.9807,0.9807,600000.0
2007-12-26 23:21:00,0.98065,0.9807,0.98065,0.9807,5000000.0
2007-12-26 23:22:00,0.9806,0.98065,0.9806,0.98065,8500000.0
2007-12-26 23:23:00,0.98065,0.98065,0.9805,0.98065,21400000.0
2007-12-26 23:24:00,0.98065,0.98065,0.98065,0.98065,104000000.0
2007-12-26 23:25:00,0.98065,0.98065,0.9806,0.9806,106500000.0
2007-12-26 23:26:00,0.98065,0.98065,0.98065,0.98065,28000000.0
2007-12-26 23:27:00,0.98065,0.98065,0.98065,0.98065,28000000.0
2007-12-26 23:28:00,0.9806,0.9806,0.9806,0.9806,500000.0
2007-12-26 23:29:00,0.98065,0.98065,0.98065,0.98065,36000000.0
2007-12-26 23:30:00,0.98065,0.98075,0.98065,0.98075,56500000.0
2007-12-26 23:31:00,0.98075,0.98075,0.98075,0.98075,56000000.0
2007-12-26 23:32:00,0.98065,0.98095,0.98065,0.9808,69400000.0
2007-12-26 23:33:00,0.9808,0.9808,0.98065,0.98065,95800000.0
2007-12-26 23:34:00,0.98065,0.98095,0.9806,0.9806,273800000.0
2007-12-26 23:35:00,0.98065,0.98095,0.98065,0.98095,52000000.0
2007-12-26 23:36:00,0.9807,0.98085,0.98065,0.98065,181300000.0
2007-12-26 23:37:00,0.98065,0.98065,0.9806,0.98065,148700000.0
2007-12-26 23:38:00,0.98065,0.98065,0.98065,0.98065,24000000.0
2007-12-26 23:39:00,0.98048,0.98073,0.98034,0.98034,237000000.0
2007-12-26 23:40:00,0.98065,0.98065,0.98045,0.98065,20200000.0
2007-12-26 23:41:00,0.98065,0.98095,0.98065,0.98065,167100000.0
2007-12-26 23:42:00,0.98095,0.98095,0.98065,0.98095,194400000.0
2007-12-26 23:43:00,0.98095,0.98105,0.9809,0.9809,124000000.0
2007-12-26 23:44:00,0.9809,0.98105,0.9808,0.98105,64000000.0
2007-12-26 23:45:00,0.98105,0.98115,0.98095,0.98105,90000000.0
2007-12-26 23:46:00,0.98085,0.98095,0.98085,0.98085,50200000.0
2007-12-26 23:47:00,0.9809,0.9809,0.98075,0.98085,17700000.0
2007-12-26 23:48:00,0.98085,0.9809,0.98085,0.9809,10200000.0
2007-12-26 23:49:00,0.98085,0.9809,0.98085,0.9809,10500000.0
2007-12-26 23:50:00,0.9809,0.9811,0.9809,0.9811,28100000.0
2007-12-26 23:51:00,0.9811,0.9812,0.9811,0.9812,100000000.0
2007-12-26 23:52:00,0.9812,0.9813,0.9812,0.9813,24000000.0
2007-12-26 23:53:00,0.981,0.9813,0.981,0.9813,73800000.0
2007-12-26 23:54:00,0.9813,0.9813,0.981,0.9811,44800000.0
2007-12-26 23:55:00,0.9811,0.9812,0.981,0.9812,27200000.0
2007-12-26 23:56:00,0.9812,0.9815,0.9812,0.9815,88000000.0
2007-12-26 23:57:00,0.9815,0.9816,0.9812,0.9816,93600000.0
2007-12-26 23:58:00,0.9816,0.9816,0.9813,0.9813,30400000.0
2007-12-26 23:59:00,0.9811,0.9814,0.9809,0.9812,63400002.0
2007-12-27 00:00:00,0.9811,0.9812,0.9811,0.9812,39400001.0
2007-12-27 00:01:00,0.9814,0.9814,0.9811,0.9814,184800000.0
2007-12-27 00:02:00,0.9814,0.9815,0.9813,0.9813,71200000.0
2007-12-27 00:03:00,0.9813,0.9813,0.9813,0.9813,116000000.0
2007-12-27 00:04:00,0.981,0.981,0.9809,0.981,178000000.0
2007-12-27 00:05:00,0.981,0.981,0.9809,0.981,50000000.0
2007-12-27 00:06:00,0.981,0.981,0.981,0.981,33600000.0
2007-12-27 00:07:00,0.98067,0.98069,0.98048,0.98055,324100000.0
2007-12-27 00:08:00,0.98057,0.98065,0.98052,0.98057,162600000.0
2007-12-27 00:09:00,0.9806,0.9809,0.9805,0.9809,37600000.0
2007-12-27 00:10:00,0.9809,0.9813,0.9806,0.9813,268900000.0
2007-12-27 00:11:00,0.9813,0.9813,0.9811,0.9813,127200000.0
2007-12-27 00:12:00,0.9813,0.9813,0.9812,0.9812,27500000.0
2007-12-27 00:13:00,0.981,0.98123,0.98095,0.9811,335600000.0
2007-12-27 00:14:00,0.9812,0.9812,0.9812,0.9812,68600000.0
2007-12-27 00:15:00,0.9811,0.9812,0.9811,0.9812,58400000.0
2007-12-27 00:16:00,0.98093,0.98101,0.98079,0.98097,283800000.0
2007-12-27 00:17:00,0.9812,0.9814,0.9812,0.9814,9500000.0
2007-12-27 00:18:00,0.9814,0.9815,0.9814,0.9815,14300000.0
2007-12-27 00:19:00,0.9815,0.9815,0.981,0.9813,51300000.0
2007-12-27 00:20:00,0.9813,0.9813,0.9813,0.9813,1500000.0
2007-12-27 00:21:00,0.9813,0.9813,0.9813,0.9813,1000000.0
2007-12-27 00:22:00,0.9813,0.9813,0.9813,0.9813,1000000.0
2007-12-27 00:23:00,0.9812,0.9812,0.981,0.981,16900000.0
2007-12-27 00:24:00,0.981,0.9811,0.981,0.9811,18800000.0
2007-12-27 00:25:00,0.9811,0.9811,0.9811,0.9811,27200000.0
2007-12-27 00:26:00,0.9811,0.9811,0.9811,0.9811,3600000.0
2007-12-27 00:27:00,0.9811,0.9812,0.9811,0.9812,16800000.0
2007-12-27 00:28:00,0.9811,0.9812,0.9811,0.9812,9200000.0
2007-12-27 00:29:00,0.9811,0.9811,0.9811,0.9811,24800000.0
2007-12-27 00:30:00,0.9811,0.9811,0.9811,0.9811,28800000.0
2007-12-27 00:31:00,0.98098,0.98106,0.98086,0.98087,410400000.0
2007-12-27 00:32:00,0.98085,0.98087,0.98073,0.98079,178800000.0
2007-12-27 00:33:00,0.98086,0.98086,0.98059,0.98059,74500000.0
2007-12-27 00:34:00,0.9812,0.9812,0.9812,0.9812,8000000.0
2007-12-27 00:35:00,0.98074,0.98082,0.98027,0.98027,317200000.0
2007-12-27 00:36:00,0.98095,0.98095,0.98095,0.98095,4000000.0
2007-12-27 00:37:00,0.98091,0.98106,0.98085,0.981,290600000.0
2007-12-27 00:38:00,0.98097,0.98105,0.98092,0.98097,118100000.0
2007-12-27 00:39:00,0.98095,0.98095,0.98095,0.98095,4000000.0
2007-12-27 00:40:00,0.98095,0.9812,0.98095,0.9812,28600000.0
2007-12-27 00:41:00,0.98105,0.98125,0.98086,0.98115,324900000.0
2007-12-27 00:42:00,0.98109,0.98121,0.98105,0.98108,166200000.0
2007-12-27 00:43:00,0.98102,0.98102,0.98078,0.98078,55800000.0
2007-12-27 00:44:00,0.9812,0.9812,0.9812,0.9812,4000000.0
2007-12-27 00:45:00,0.9812,0.9812,0.9812,0.9812,500000.0
2007-12-27 00:46:00,0.98104,0.98123,0.98093,0.98097,467200000.0
2007-12-27 00:47:00,0.98099,0.98111,0.98096,0.98105,166800000.0
2007-12-27 00:48:00,0.98104,0.98104,0.9807,0.9807,67400000.0
2007-12-27 00:49:00,0.9809,0.9812,0.9809,0.9812,17400000.0
2007-12-27 00:50:00,0.98092,0.98112,0.98087,0.98094,332500000.0
2007-12-27 00:51:00,0.98095,0.981,0.98086,0.98089,131100000.0
2007-12-27 00:52:00,0.981,0.981,0.9808,0.9808,75500000.0
2007-12-27 00:53:00,0.98095,0.9813,0.9807,0.9811,79100000.0
2007-12-27 00:54:00,0.9811,0.9811,0.981,0.981,86900000.0
2007-12-27 00:55:00,0.98085,0.98094,0.98069,0.98069,291800000.0
2007-12-27 00:56:00,0.9808,0.9808,0.9802,0.9803,124100000.0
2007-12-27 00:57:00,0.9803,0.9805,0.9803,0.9804,65400000.0
2007-12-27 00:58:00,0.9804,0.9805,0.9803,0.9803,60400000.0
2007-12-27 00:59:00,0.98015,0.9805,0.98015,0.9805,105000000.0
2007-12-27 01:00:00,0.9805,0.9807,0.9804,0.9807,134600000.0
2007-12-27 01:01:00,0.9807,0.9807,0.9805,0.9806,52400000.0
2007-12-27 01:02:00,0.9806,0.9806,0.9806,0.9806,32000000.0
2007-12-27 01:03:00,0.98005,0.9805,0.98005,0.9805,57000000.0
2007-12-27 01:04:00,0.9805,0.9806,0.9805,0.9805,66400000.0
2007-12-27 01:05:00,0.9805,0.9806,0.9805,0.9806,205100000.0
2007-12-27 01:06:00,0.98011,0.9804,0.98011,0.98019,304600000.0
2007-12-27 01:07:00,0.9803,0.9805,0.9803,0.9805,116400000.0
2007-12-27 01:08:00,0.9805,0.9806,0.9805,0.9806,66100000.0
2007-12-27 01:09:00,0.9806,0.9807,0.9806,0.9807,47900000.0
2007-12-27 01:10:00,0.9804,0.98065,0.9804,0.98065,34200000.0
2007-12-27 01:11:00,0.98065,0.9807,0.98065,0.9807,22600000.0
2007-12-27 01:12:00,0.9807,0.9807,0.9807,0.9807,16600000.0
2007-12-27 01:13:00,0.98048,0.98057,0.98035,0.98037,229800000.0
2007-12-27 01:14:00,0.9807,0.9807,0.9807,0.9807,8600000.0
2007-12-27 01:15:00,0.98032,0.98057,0.98032,0.98045,274100000.0
2007-12-27 01:16:00,0.9805,0.9807,0.9805,0.9806,10200000.0
2007-12-27 01:17:00,0.9807,0.9807,0.9806,0.9806,34100000.0
2007-12-27 01:18:00,0.9807,0.98125,0.9807,0.98115,163900000.0
2007-12-27 01:19:00,0.98115,0.98135,0.98095,0.981,86899999.0
2007-12-27 01:20:00,0.981,0.9812,0.981,0.981,27000000.0
2007-12-27 01:21:00,0.9808,0.9808,0.9808,0.9808,8000000.0
2007-12-27 01:22:00,0.98071,0.98089,0.98067,0.9808,376700000.0
2007-12-27 01:23:00,0.98095,0.98095,0.98095,0.98095,1600000.0
2007-12-27 01:24:00,0.98085,0.981,0.98085,0.981,16900000.0
2007-12-27 01:25:00,0.98085,0.98085,0.98085,0.98085,4000000.0
2007-12-27 01:26:00,0.9807,0.9808,0.98062,0.98067,321500000.0
2007-12-27 01:27:00,0.98067,0.98075,0.98062,0.98067,203500000.0
2007-12-27 01:28:00,0.9807,0.9807,0.9805,0.9805,72200000.0
2007-12-27 01:29:00,0.981,0.981,0.981,0.981,400000.0
2007-12-27 01:30:00,0.981,0.981,0.98085,0.98085,48600000.0
2007-12-27 01:31:00,0.98065,0.9807,0.9806,0.9807,32400000.0
2007-12-27 01:32:00,0.9807,0.9807,0.9807,0.9807,46400000.0
2007-12-27 01:33:00,0.9807,0.9807,0.98065,0.98065,49800000.0
2007-12-27 01:34:00,0.98065,0.98065,0.98065,0.98065,48500000.0
2007-12-27 01:35:00,0.9807,0.9807,0.9807,0.9807,2800000.0
2007-12-27 01:36:00,0.9807,0.9807,0.9807,0.9807,14000000.0
2007-12-27 01:37:00,0.9805,0.9805,0.9805,0.9805,4000000.0
2007-12-27 01:38:00,0.9805,0.9806,0.98042,0.98052,246700000.0
2007-12-27 01:39:00,0.9805,0.9805,0.9805,0.9805,12000000.0
2007-12-27 01:40:00,0.98047,0.98057,0.98031,0.98038,370700000.0
2007-12-27 01:41:00,0.98028,0.98035,0.98023,0.98028,135600000.0
2007-12-27 01:42:00,0.9805,0.9805,0.98045,0.98045,16800000.0
2007-12-27 01:43:00,0.98036,0.98057,0.98031,0.98044,323900000.0
2007-12-27 01:44:00,0.98047,0.98055,0.98042,0.98047,169700000.0
2007-12-27 01:45:00,0.9805,0.9805,0.9803,0.9803,66100000.0
2007-12-27 01:46:00,0.9805,0.9805,0.9805,0.9805,8000000.0
2007-12-27 01:47:00,0.98031,0.98056,0.9803,0.98042,377200000.0
2007-12-27 01:48:00,0.98063,0.98066,0.98051,0.98051,157700000.0
2007-12-27 01:49:00,0.98055,0.98065,0.9805,0.98055,42900000.0
2007-12-27 01:50:00,0.98035,0.98055,0.9803,0.9803,40500000.0
2007-12-27 01:51:00,0.9803,0.9803,0.9802,0.9802,23300000.0
2007-12-27 01:52:00,0.9801,0.9801,0.9801,0.9801,15000000.0
2007-12-27 01:53:00,0.9803,0.9803,0.98025,0.98025,41500000.0
2007-12-27 01:54:00,0.98025,0.9803,0.98005,0.98005,128200000.0
2007-12-27 01:55:00,0.9801,0.98015,0.98005,0.98005,56500000.0
2007-12-27 01:56:00,0.97973,0.97999,0.97971,0.97988,330700000.0
2007-12-27 01:57:00,0.98,0.98005,0.98,0.98005,96700000.0
2007-12-27 01:58:00,0.98,0.98015,0.98,0.98005,185000000.0
2007-12-27 01:59:00,0.98005,0.98005,0.9797,0.97995,300200000.0
2007-12-27 02:00:00,0.9799,0.9801,0.9799,0.98005,139000000.0
2007-12-27 02:01:00,0.98,0.98025,0.98,0.98025,48400000.0
2007-12-27 02:02:00,0.98025,0.98045,0.98025,0.98045,95000000.0
2007-12-27 02:03:00,0.9804,0.98045,0.98035,0.98035,142800000.0
2007-12-27 02:04:00,0.98045,0.98045,0.98035,0.98045,44800000.0
2007-12-27 02:05:00,0.98045,0.98045,0.9804,0.9804,20400000.0
2007-12-27 02:06:00,0.9804,0.98045,0.9804,0.98045,14600000.0
2007-12-27 02:07:00,0.98045,0.98045,0.98035,0.98035,58500000.0
2007-12-27 02:08:00,0.98035,0.98045,0.98035,0.98045,18800000.0
2007-12-27 02:09:00,0.9804,0.98045,0.9804,0.98045,10500000.0
2007-12-27 02:10:00,0.9805,0.981,0.9805,0.981,208500000.0
2007-12-27 02:11:00,0.98095,0.981,0.98095,0.981,97000000.0
2007-12-27 02:12:00,0.98061,0.98081,0.98059,0.98072,273200000.0
2007-12-27 02:13:00,0.981,0.9815,0.98095,0.98145,134300000.0
2007-12-27 02:14:00,0.9815,0.9815,0.98135,0.98135,124900000.0
2007-12-27 02:15:00,0.9814,0.9814,0.9812,0.9812,128800000.0
2007-12-27 02:16:00,0.9812,0.9812,0.9811,0.98115,44800000.0
2007-12-27 02:17:00,0.981,0.981,0.981,0.981,8000000.0
2007-12-27 02:18:00,0.981,0.98125,0.981,0.9811,66200000.0
2007-12-27 02:19:00,0.98107,0.98112,0.98096,0.98105,276800000.0
2007-12-27 02:20:00,0.9813,0.9813,0.9813,0.9813,4500000.0
2007-12-27 02:21:00,0.98115,0.98115,0.98115,0.98115,4000000.0
2007-12-27 02:22:00,0.98115,0.9813,0.98115,0.98125,16700000.0
2007-12-27 02:23:00,0.9812,0.9813,0.9812,0.98125,45700000.0
2007-12-27 02:24:00,0.98115,0.9813,0.98115,0.9813,5000000.0
2007-12-27 02:25:00,0.98115,0.98145,0.98115,0.98125,71400000.0
2007-12-27 02:26:00,0.98135,0.98155,0.98135,0.98155,135700000.0
2007-12-27 02:27:00,0.9816,0.98165,0.9816,0.98165,99400000.0
2007-12-27 02:28:00,0.9815,0.98165,0.9815,0.98155,67800000.0
2007-12-27 02:29:00,0.98155,0.98165,0.98155,0.9816,28500000.0
2007-12-27 02:30:00,0.98145,0.9817,0.98145,0.98165,90400000.0
2007-12-27 02:31:00,0.98165,0.9817,0.9816,0.9816,285400000.0
2007-12-27 02:32:00,0.9817,0.98205,0.9817,0.98195,125400000.0
2007-12-27 02:33:00,0.9819,0.98205,0.9819,0.98195,82500000.0
2007-12-27 02:34:00,0.98175,0.98185,0.9817,0.9817,34800000.0
2007-12-27 02:35:00,0.9817,0.9817,0.98165,0.98165,50700000.0
2007-12-27 02:36:00,0.98165,0.98165,0.98165,0.98165,8800000.0
2007-12-27 02:37:00,0.98145,0.9817,0.98145,0.98155,46700000.0
2007-12-27 02:38:00,0.98155,0.98175,0.98155,0.98175,179400000.0
2007-12-27 02:39:00,0.98175,0.9818,0.9816,0.9816,74700000.0
2007-12-27 02:40:00,0.98165,0.98175,0.98165,0.98175,26200000.0
2007-12-27 02:41:00,0.98175,0.98175,0.9813,0.9813,204700000.0
2007-12-27 02:42:00,0.9812,0.9813,0.9812,0.9813,58400000.0
2007-12-27 02:43:00,0.9813,0.9813,0.981,0.981,29500000.0
2007-12-27 02:44:00,0.9811,0.9813,0.9811,0.9811,52400000.0
2007-12-27 02:45:00,0.9813,0.9813,0.9813,0.9813,8700000.0
2007-12-27 02:46:00,0.9811,0.9811,0.981,0.981,18600000.0
2007-12-27 02:47:00,0.9813,0.9817,0.9813,0.9813,120200000.0
2007-12-27 02:48:00,0.9813,0.9813,0.9813,0.9813,32700000.0
2007-12-27 02:49:00,0.9813,0.9815,0.98125,0.98135,133400000.0
2007-12-27 02:50:00,0.98135,0.9814,0.98135,0.9814,17800000.0
2007-12-27 02:51:00,0.9814,0.9814,0.98135,0.98135,8500000.0
2007-12-27 02:52:00,0.98135,0.98135,0.98135,0.98135,8100000.0
2007-12-27 02:53:00,0.98155,0.98155,0.98155,0.98155,52700000.0
2007-12-27 02:54:00,0.9816,0.9816,0.98155,0.9816,63600000.0
2007-12-27 02:55:00,0.9816,0.9816,0.9816,0.9816,3200000.0
2007-12-27 02:56:00,0.9814,0.9814,0.98125,0.9813,102200000.0
2007-12-27 02:57:00,0.9813,0.9814,0.9813,0.98135,31600000.0
2007-12-27 02:58:00,0.98125,0.98135,0.98125,0.98135,40900000.0
2007-12-27 02:59:00,0.98135,0.98135,0.98135,0.98135,26100000.0
2007-12-27 03:00:00,0.9816,0.9817,0.9816,0.9817,71000000.0
2007-12-27 03:01:00,0.98155,0.98159,0.98141,0.98149,54800000.0
2007-12-27 03:02:00,0.9817,0.9817,0.9815,0.9815,15200000.0
2007-12-27 03:03:00,0.9817,0.9817,0.9817,0.9817,26100000.0
2007-12-27 03:04:00,0.9817,0.9817,0.9817,0.9817,5800000.0
2007-12-27 03:05:00,0.9813,0.9815,0.9813,0.98147,94900000.0
2007-12-27 03:06:00,0.9815,0.9817,0.9815,0.9817,10900000.0
2007-12-27 03:07:00,0.98166,0.98173,0.98149,0.98159,322800000.0
2007-12-27 03:08:00,0.98164,0.98166,0.98152,0.98156,147700000.0
2007-12-27 03:09:00,0.9815,0.9817,0.9815,0.9817,12700000.0
2007-12-27 03:10:00,0.98142,0.98157,0.98126,0.98126,21200000.0
2007-12-27 03:11:00,0.9815,0.98205,0.9815,0.98185,97700000.0
2007-12-27 03:12:00,0.98185,0.98185,0.98185,0.98185,600000.0
2007-12-27 03:13:00,0.9819,0.9819,0.9819,0.9819,600000.0
2007-12-27 03:14:00,0.98155,0.9819,0.98155,0.9817,4900000.0
2007-12-27 03:15:00,0.9815,0.9815,0.98145,0.98145,13100000.0
2007-12-27 03:16:00,0.9816,0.9817,0.98152,0.98157,295600000.0
2007-12-27 03:17:00,0.9815,0.9817,0.9815,0.9817,7700000.0
2007-12-27 03:18:00,0.9817,0.9817,0.9817,0.9817,8700000.0
2007-12-27 03:19:00,0.98143,0.98164,0.98132,0.98132,31900000.0
2007-12-27 03:20:00,0.98131,0.98157,0.98131,0.9815,14900000.0
2007-12-27 03:21:00,0.9815,0.9815,0.9815,0.9815,9600000.0
2007-12-27 03:22:00,0.9816,0.9817,0.98152,0.98157,344600000.0
2007-12-27 03:23:00,0.9817,0.9817,0.98165,0.98165,27300000.0
2007-12-27 03:24:00,0.9817,0.9817,0.98165,0.98165,51300000.0
2007-12-27 03:25:00,0.9817,0.9817,0.9817,0.9817,4300000.0
2007-12-27 03:26:00,0.98175,0.98175,0.98175,0.98175,120200000.0
2007-12-27 03:27:00,0.98185,0.98195,0.98175,0.98175,43800000.0
2007-12-27 03:28:00,0.98175,0.98175,0.98175,0.98175,20700000.0
2007-12-27 03:29:00,0.9816,0.9816,0.9816,0.9816,4000000.0
2007-12-27 03:30:00,0.9818,0.9818,0.98175,0.98175,59200000.0
2007-12-27 03:31:00,0.98175,0.98175,0.98155,0.98155,12900000.0
2007-12-27 03:32:00,0.98155,0.9818,0.98155,0.9818,5000000.0
2007-12-27 03:33:00,0.98155,0.98175,0.98155,0.98175,45600000.0
2007-12-27 03:34:00,0.9816,0.9816,0.9816,0.9816,8000000.0
2007-12-27 03:35:00,0.9816,0.9817,0.9815,0.9817,167700000.0
2007-12-27 03:36:00,0.98165,0.9818,0.9815,0.9815,84200000.0
2007-12-27 03:37:00,0.9815,0.9815,0.9815,0.9815,6100000.0
2007-12-27 03:38:00,0.9815,0.9815,0.9815,0.9815,2500000.0
2007-12-27 03:39:00,0.98125,0.98145,0.98125,0.98125,52400000.0
2007-12-27 03:40:00,0.98125,0.98145,0.98125,0.98125,77100000.0
2007-12-27 03:41:00,0.98125,0.98125,0.98115,0.9812,29800000.0
2007-12-27 03:42:00,0.98115,0.9812,0.981,0.981,14600000.0
2007-12-27 03:43:00,0.981,0.98115,0.981,0.98115,21600000.0
2007-12-27 03:44:00,0.98115,0.98125,0.981,0.98105,276000000.0
2007-12-27 03:45:00,0.98105,0.9811,0.98105,0.9811,10500000.0
2007-12-27 03:46:00,0.9812,0.98135,0.98105,0.9812,142100000.0
2007-12-27 03:47:00,0.98125,0.9813,0.98125,0.9813,15000000.0
2007-12-27 03:48:00,0.9813,0.9813,0.9812,0.9813,7100000.0
2007-12-27 03:49:00,0.9811,0.98145,0.9811,0.98125,72600000.0
2007-12-27 03:50:00,0.98135,0.98135,0.98135,0.98135,1600000.0
2007-12-27 03:51:00,0.98135,0.98135,0.98135,0.98135,104800000.0
2007-12-27 03:52:00,0.98135,0.98135,0.98135,0.98135,11200000.0
2007-12-27 03:53:00,0.98135,0.98145,0.98135,0.98145,16200000.0
2007-12-27 03:54:00,0.98145,0.98145,0.9814,0.9814,35200000.0
2007-12-27 03:55:00,0.9814,0.9816,0.9813,0.9816,47400000.0
2007-12-27 03:56:00,0.9816,0.9816,0.98135,0.98135,85600000.0
2007-12-27 03:57:00,0.98135,0.98145,0.98135,0.98135,88000000.0
2007-12-27 03:58:00,0.98075,0.98109,0.98069,0.98109,214100001.0
2007-12-27 03:59:00,0.98095,0.98106,0.98095,0.98103,24800000.0
2007-12-27 04:00:00,0.98135,0.98135,0.98135,0.98135,8000000.0
2007-12-27 04:01:00,0.98125,0.98135,0.9812,0.98125,8700000.0
2007-12-27 04:02:00,0.98135,0.98135,0.98135,0.98135,3200000.0
2007-12-27 04:03:00,0.98122,0.98122,0.98091,0.98105,84800000.0
2007-12-27 04:04:00,0.98115,0.98115,0.98087,0.9811,33600000.0
2007-12-27 04:05:00,0.98135,0.98135,0.9812,0.98135,5000000.0
2007-12-27 04:06:00,0.98117,0.98117,0.98084,0.98091,59000000.0
2007-12-27 04:07:00,0.9813,0.98135,0.9813,0.98135,7500000.0
2007-12-27 04:08:00,0.98117,0.98121,0.98109,0.9812,100000000.0
2007-12-27 04:09:00,0.9814,0.9817,0.9814,0.9817,54600000.0
2007-12-27 04:10:00,0.9817,0.9817,0.9817,0.9817,14000000.0
2007-12-27 04:11:00,0.9817,0.9817,0.98155,0.98155,67500000.0
2007-12-27 04:12:00,0.9817,0.9817,0.98145,0.9815,133699998.0
2007-12-27 04:13:00,0.9815,0.98155,0.9815,0.98155,175600000.0
2007-12-27 04:14:00,0.98155,0.98155,0.9815,0.9815,124400000.0
2007-12-27 04:15:00,0.9815,0.9815,0.9815,0.9815,26100000.0
2007-12-27 04:16:00,0.9815,0.9815,0.9815,0.9815,11600000.0
2007-12-27 04:17:00,0.9815,0.9815,0.9815,0.9815,2900000.0
2007-12-27 04:18:00,0.9815,0.98165,0.9815,0.9816,61500000.0
2007-12-27 04:19:00,0.9816,0.9816,0.9816,0.9816,15600000.0
2007-12-27 04:20:00,0.9816,0.9816,0.98135,0.9815,135199999.0
2007-12-27 04:21:00,0.9816,0.9816,0.9815,0.9815,76099998.0
2007-12-27 04:22:00,0.9816,0.9816,0.9815,0.9815,24699999.0
2007-12-27 04:23:00,0.9816,0.98165,0.9816,0.98165,47500000.0
2007-12-27 04:24:00,0.98165,0.9817,0.9815,0.9817,22900000.0
2007-12-27 04:25:00,0.9812,0.98142,0.9812,0.98142,283400000.0
2007-12-27 04:26:00,0.98165,0.98165,0.98165,0.98165,37400000.0
2007-12-27 04:27:00,0.98155,0.98165,0.98155,0.98165,42200000.0
2007-12-27 04:28:00,0.98165,0.9817,0.98165,0.9817,41600000.0
2007-12-27 04:29:00,0.9817,0.9817,0.98165,0.9817,67600000.0
2007-12-27 04:30:00,0.9817,0.9817,0.9817,0.9817,16800000.0
2007-12-27 04:31:00,0.9817,0.9817,0.98155,0.98155,47800000.0
2007-12-27 04:32:00,0.98155,0.9816,0.9814,0.9814,31200000.0
2007-12-27 04:33:00,0.9814,0.9814,0.9814,0.9814,19000000.0
2007-12-27 04:34:00,0.9814,0.9815,0.98135,0.9815,32000000.0
2007-12-27 04:35:00,0.9815,0.9815,0.9815,0.9815,11800000.0
2007-12-27 04:36:00,0.9815,0.9815,0.9815,0.9815,14500000.0
2007-12-27 04:37:00,0.9815,0.9815,0.9815,0.9815,8700000.0
2007-12-27 04:38:00,0.9815,0.9815,0.9814,0.9815,31599999.0
2007-12-27 04:39:00,0.9814,0.9815,0.9814,0.9815,37099999.0
2007-12-27 04:40:00,0.9815,0.9815,0.9815,0.9815,8700000.0
2007-12-27 04:41:00,0.9815,0.9815,0.9814,0.9814,69600000.0
2007-12-27 04:42:00,0.98145,0.9815,0.98125,0.98145,28400000.0
2007-12-27 04:43:00,0.98125,0.98155,0.98125,0.98145,30200000.0
2007-12-27 04:44:00,0.98145,0.98155,0.9814,0.98155,111300000.0
2007-12-27 04:45:00,0.9816,0.9816,0.98135,0.98145,23400000.0
2007-12-27 04:46:00,0.9814,0.9814,0.9814,0.9814,1600000.0
2007-12-27 04:47:00,0.98145,0.9816,0.98145,0.9816,13800000.0
2007-12-27 04:48:00,0.9816,0.9817,0.9816,0.98165,2900000.0
2007-12-27 04:49:00,0.98165,0.9817,0.98165,0.9817,3600000.0
2007-12-27 04:50:00,0.98145,0.98145,0.98145,0.98145,25600000.0
2007-12-27 04:51:00,0.98145,0.98145,0.98135,0.98135,27200000.0
2007-12-27 04:52:00,0.98135,0.98145,0.98135,0.98145,27200000.0
2007-12-27 04:53:00,0.98145,0.98145,0.98145,0.98145,12800000.0
2007-12-27 04:54:00,0.98145,0.9817,0.98145,0.9817,13400000.0
2007-12-27 04:55:00,0.98145,0.9817,0.98135,0.98135,29200000.0
2007-12-27 04:56:00,0.98135,0.98155,0.98135,0.98155,35500000.0
2007-12-27 04:57:00,0.9815,0.9815,0.98135,0.98135,11200000.0
2007-12-27 04:58:00,0.9815,0.9815,0.9815,0.9815,800000.0
2007-12-27 04:59:00,0.9815,0.9815,0.9815,0.9815,2400000.0
2007-12-27 05:00:00,0.9815,0.9815,0.9815,0.9815,800000.0
2007-12-27 05:01:00,0.9815,0.9815,0.9815,0.9815,6400000.0
2007-12-27 05:02:00,0.9814,0.98148,0.98135,0.9814,66200000.0
2007-12-27 05:03:00,0.9815,0.9816,0.9815,0.9816,1800000.0
2007-12-27 05:04:00,0.98133,0.98138,0.98119,0.98134,152700000.0
2007-12-27 05:05:00,0.98135,0.98135,0.98125,0.9813,135200003.0
2007-12-27 05:06:00,0.9816,0.9816,0.9815,0.9815,10300000.0
2007-12-27 05:07:00,0.98114,0.98114,0.98112,0.98112,1600000.0
2007-12-27 05:08:00,0.98135,0.9816,0.98125,0.98135,80100000.0
2007-12-27 05:09:00,0.98135,0.98155,0.98135,0.98155,96600000.0
2007-12-27 05:10:00,0.98155,0.98155,0.98145,0.98155,56500000.0
2007-12-27 05:11:00,0.98155,0.98155,0.9815,0.98155,48400000.0
2007-12-27 05:12:00,0.98156,0.98156,0.98114,0.98115,55600000.0
2007-12-27 05:13:00,0.9816,0.9816,0.9816,0.9816,5800000.0
2007-12-27 05:14:00,0.98155,0.98155,0.98155,0.98155,2400000.0
2007-12-27 05:15:00,0.98155,0.98155,0.98155,0.98155,800000.0
2007-12-27 05:16:00,0.98155,0.98155,0.98155,0.98155,800000.0
2007-12-27 05:17:00,0.98155,0.98155,0.98155,0.98155,2400000.0
2007-12-27 05:18:00,0.98145,0.98155,0.98145,0.98155,26300000.0
2007-12-27 05:19:00,0.9816,0.9816,0.9816,0.9816,11200000.0
2007-12-27 05:20:00,0.98155,0.9816,0.98155,0.98155,7800000.0
2007-12-27 05:21:00,0.98155,0.98155,0.98155,0.98155,11200000.0
2007-12-27 05:22:00,0.9814,0.9816,0.9814,0.9816,6800000.0
2007-12-27 05:23:00,0.98135,0.9815,0.98135,0.9815,5000000.0
2007-12-27 05:24:00,0.98155,0.98155,0.98145,0.98145,57600000.0
2007-12-27 05:25:00,0.98145,0.9816,0.98145,0.98155,43100000.0
2007-12-27 05:26:00,0.98155,0.9816,0.9814,0.9816,19500000.0
2007-12-27 05:27:00,0.9815,0.9816,0.98135,0.98135,42800000.0
2007-12-27 05:28:00,0.98135,0.9814,0.9813,0.9814,62400000.0
2007-12-27 05:29:00,0.98135,0.9814,0.98135,0.9814,62300000.0
2007-12-27 05:30:00,0.98125,0.9814,0.98115,0.98135,65000000.0
2007-12-27 05:31:00,0.98135,0.9814,0.98135,0.9814,4700000.0
2007-12-27 05:32:00,0.9814,0.9814,0.98125,0.9814,33100000.0
2007-12-27 05:33:00,0.98127,0.9814,0.9812,0.98128,31450000.0
2007-12-27 05:34:00,0.98155,0.98155,0.98135,0.98135,73000000.0
2007-12-27 05:35:00,0.98145,0.9815,0.98135,0.98135,92600000.0
2007-12-27 05:36:00,0.98135,0.9814,0.98135,0.9814,36500000.0
2007-12-27 05:37:00,0.9814,0.9815,0.98135,0.98135,34400000.0
2007-12-27 05:38:00,0.9813,0.98135,0.9813,0.9813,69300000.0
2007-12-27 05:39:00,0.98117,0.98133,0.98117,0.98125,82000000.0
2007-12-27 05:40:00,0.98115,0.98135,0.98115,0.98135,30300000.0
2007-12-27 05:41:00,0.98125,0.98135,0.98125,0.98135,48900000.0
2007-12-27 05:42:00,0.98102,0.98107,0.98079,0.98106,57500000.0
2007-12-27 05:43:00,0.98135,0.98135,0.98135,0.98135,1600000.0
2007-12-27 05:44:00,0.9812,0.98135,0.9812,0.98135,6800000.0
2007-12-27 05:45:00,0.98135,0.98135,0.98135,0.98135,16000000.0
2007-12-27 05:46:00,0.98135,0.98135,0.98135,0.98135,48000000.0
2007-12-27 05:47:00,0.98135,0.98135,0.98135,0.98135,1600000.0
2007-12-27 05:48:00,0.98115,0.98115,0.9811,0.98115,177100000.0
2007-12-27 05:49:00,0.9813,0.98135,0.98125,0.98135,27500000.0
2007-12-27 05:50:00,0.98125,0.98135,0.98125,0.98135,5000000.0
2007-12-27 05:51:00,0.9813,0.98135,0.98125,0.98125,20000000.0
2007-12-27 05:52:00,0.98125,0.98135,0.98115,0.98135,16500000.0
2007-12-27 05:53:00,0.98135,0.98135,0.98135,0.98135,6400000.0
2007-12-27 05:54:00,0.98115,0.98135,0.98115,0.98135,7200000.0
2007-12-27 05:55:00,0.98115,0.98135,0.98115,0.98135,3400000.0
2007-12-27 05:56:00,0.98135,0.98135,0.98135,0.98135,14400000.0
2007-12-27 05:57:00,0.98115,0.98135,0.98115,0.98135,11400000.0
2007-12-27 05:58:00,0.98103,0.98115,0.98095,0.98098,263700005.0
2007-12-27 05:59:00,0.98135,0.98135,0.98135,0.98135,1600000.0
2007-12-27 06:00:00,0.98135,0.98135,0.98135,0.98135,4800000.0
2007-12-27 06:01:00,0.98135,0.98135,0.98135,0.98135,1600000.0
2007-12-27 06:02:00,0.9813,0.98135,0.9813,0.98135,2100000.0
2007-12-27 06:03:00,0.98135,0.98135,0.98115,0.98135,12800000.0
2007-12-27 06:04:00,0.98135,0.98135,0.98135,0.98135,5300000.0
2007-12-27 06:05:00,0.98135,0.98135,0.9813,0.98135,9000000.0
2007-12-27 06:06:00,0.98135,0.98135,0.98135,0.98135,1600000.0
2007-12-27 06:07:00,0.9812,0.9813,0.9812,0.9813,6800000.0
2007-12-27 06:08:00,0.98135,0.98135,0.98115,0.98115,12600000.0
2007-12-27 06:09:00,0.9812,0.9812,0.98115,0.98115,11200000.0
2007-12-27 06:10:00,0.98105,0.98125,0.98105,0.98125,64500000.0
2007-12-27 06:11:00,0.98115,0.98125,0.98115,0.98125,5100000.0
2007-12-27 06:12:00,0.98105,0.98125,0.98105,0.98125,84300000.0
2007-12-27 06:13:00,0.98125,0.98125,0.98105,0.98115,33200000.0
2007-12-27 06:14:00,0.98125,0.98125,0.98105,0.98115,12300000.0
2007-12-27 06:15:00,0.9811,0.98115,0.981,0.981,30300000.0
2007-12-27 06:16:00,0.98075,0.98085,0.98065,0.98085,221500000.0
2007-12-27 06:17:00,0.98095,0.98095,0.98095,0.98095,7900000.0
2007-12-27 06:18:00,0.981,0.98115,0.981,0.98115,1400000.0
2007-12-27 06:19:00,0.98115,0.98135,0.9811,0.9811,31300000.0
2007-12-27 06:20:00,0.9811,0.9811,0.981,0.981,15400000.0
2007-12-27 06:21:00,0.98095,0.9811,0.98095,0.9811,81500000.0
2007-12-27 06:22:00,0.9811,0.9811,0.981,0.981,29700000.0
2007-12-27 06:23:00,0.981,0.98105,0.981,0.981,33400000.0
2007-12-27 06:24:00,0.981,0.981,0.981,0.981,200000.0
2007-12-27 06:25:00,0.98087,0.98095,0.98085,0.9809,143800000.0
2007-12-27 06:26:00,0.9809,0.9809,0.9809,0.9809,7000000.0
2007-12-27 06:27:00,0.98105,0.98105,0.98105,0.98105,2500000.0
2007-12-27 06:28:00,0.9811,0.9811,0.9811,0.9811,1200000.0
2007-12-27 06:29:00,0.9811,0.9811,0.98105,0.98105,39300000.0
2007-12-27 06:30:00,0.9811,0.9811,0.9811,0.9811,500000.0
2007-12-27 06:31:00,0.98085,0.98085,0.98085,0.98085,4000000.0
2007-12-27 06:32:00,0.98087,0.98087,0.9808,0.9808,24000000.0
2007-12-27 06:33:00,0.9809,0.9811,0.9809,0.9811,9500000.0
2007-12-27 06:34:00,0.9808,0.98092,0.98077,0.98087,252000000.0
2007-12-27 06:35:00,0.98105,0.98105,0.98095,0.98095,20600000.0
2007-12-27 06:36:00,0.98095,0.98095,0.98095,0.98095,500000.0
2007-12-27 06:37:00,0.9811,0.9811,0.9811,0.9811,2000000.0
2007-12-27 06:38:00,0.98085,0.98097,0.98085,0.98097,33000000.0
2007-12-27 06:39:00,0.98095,0.98095,0.98085,0.98085,60500000.0
2007-12-27 06:40:00,0.98095,0.98095,0.9809,0.9809,18000000.0
2007-12-27 06:41:00,0.9809,0.98095,0.9808,0.98085,28700000.0
2007-12-27 06:42:00,0.98085,0.98085,0.98075,0.98075,12600000.0
2007-12-27 06:43:00,0.9807,0.9807,0.9807,0.9807,200000.0
2007-12-27 06:44:00,0.9808,0.9808,0.98075,0.98075,1600000.0
2007-12-27 06:45:00,0.98065,0.98075,0.98065,0.98075,13900000.0
2007-12-27 06:46:00,0.98075,0.98075,0.98075,0.98075,1600000.0
2007-12-27 06:47:00,0.98075,0.98085,0.98075,0.98085,8600000.0
2007-12-27 06:48:00,0.9805,0.98061,0.98044,0.9805,179200000.0
2007-12-27 06:49:00,0.9806,0.9806,0.9806,0.9806,2900000.0
2007-12-27 06:50:00,0.9806,0.9809,0.9806,0.9806,16500000.0
2007-12-27 06:51:00,0.98053,0.98056,0.98037,0.98037,398900000.0
2007-12-27 06:52:00,0.98043,0.98047,0.98043,0.98047,16300000.0
2007-12-27 06:53:00,0.9806,0.9809,0.9806,0.98075,7300000.0
2007-12-27 06:54:00,0.98075,0.98075,0.98065,0.98065,7700000.0
2007-12-27 06:55:00,0.9808,0.9808,0.98065,0.98065,5200000.0
2007-12-27 06:56:00,0.98055,0.9806,0.98045,0.9805,18600000.0
2007-12-27 06:57:00,0.9806,0.9807,0.98045,0.98045,11500000.0
2007-12-27 06:58:00,0.98045,0.9805,0.98045,0.9805,25100000.0
2007-12-27 06:59:00,0.98045,0.98045,0.98045,0.98045,9100000.0
2007-12-27 07:00:00,0.98045,0.98045,0.98045,0.98045,14400000.0
2007-12-27 07:01:00,0.9805,0.9805,0.9805,0.9805,800000.0
2007-12-27 07:02:00,0.9805,0.9805,0.9805,0.9805,800000.0
2007-12-27 07:03:00,0.9805,0.98065,0.98045,0.98055,30100000.0
2007-12-27 07:04:00,0.98045,0.98045,0.98045,0.98045,39300000.0
2007-12-27 07:05:00,0.98045,0.98045,0.98045,0.98045,27200000.0
2007-12-27 07:06:00,0.98045,0.98045,0.98045,0.98045,33600000.0
2007-12-27 07:07:00,0.98045,0.98045,0.98045,0.98045,89300000.0
2007-12-27 07:08:00,0.98045,0.9806,0.98045,0.9806,41000000.0
2007-12-27 07:09:00,0.9806,0.9806,0.98045,0.98045,21300000.0
2007-12-27 07:10:00,0.98045,0.98045,0.98045,0.98045,67900000.0
2007-12-27 07:11:00,0.98045,0.98045,0.98045,0.98045,33600000.0
2007-12-27 07:12:00,0.98045,0.98045,0.98045,0.98045,27200000.0
2007-12-27 07:13:00,0.98045,0.98065,0.98045,0.98065,47700000.0
2007-12-27 07:14:00,0.9805,0.98055,0.98045,0.98055,11200000.0
2007-12-27 07:15:00,0.98013,0.98022,0.98011,0.98018,20800000.0
2007-12-27 07:16:00,0.98045,0.98045,0.98045,0.98045,800000.0
2007-12-27 07:17:00,0.9803,0.98055,0.9803,0.98055,12100000.0
2007-12-27 07:18:00,0.98065,0.98065,0.98055,0.98055,4900000.0
2007-12-27 07:19:00,0.98035,0.9804,0.98035,0.9804,12600000.0
2007-12-27 07:20:00,0.9805,0.98065,0.9805,0.9806,73800000.0
2007-12-27 07:21:00,0.9805,0.981,0.9804,0.981,74600000.0
2007-12-27 07:22:00,0.9809,0.981,0.9809,0.98095,62200000.0
2007-12-27 07:23:00,0.98095,0.981,0.98085,0.98095,40000000.0
2007-12-27 07:24:00,0.9811,0.98115,0.9811,0.98115,4900000.0
2007-12-27 07:25:00,0.981,0.98115,0.981,0.98115,115900000.0
2007-12-27 07:26:00,0.9812,0.9812,0.98115,0.98115,18900000.0
2007-12-27 07:27:00,0.98093,0.98117,0.98074,0.98074,62700000.0
2007-12-27 07:28:00,0.9811,0.9811,0.9811,0.9811,800000.0
2007-12-27 07:29:00,0.9811,0.98115,0.9805,0.98065,175000000.0
2007-12-27 07:30:00,0.98065,0.98065,0.98065,0.98065,800000.0
2007-12-27 07:31:00,0.98065,0.98065,0.98065,0.98065,800000.0
2007-12-27 07:32:00,0.98065,0.98065,0.98065,0.98065,1600000.0
2007-12-27 07:33:00,0.9809,0.98095,0.9807,0.9807,11100000.0
2007-12-27 07:34:00,0.9807,0.98085,0.98035,0.98065,193200000.0
2007-12-27 07:35:00,0.98065,0.98075,0.98025,0.98045,263800000.0
2007-12-27 07:36:00,0.98038,0.98038,0.98024,0.98032,16800000.0
2007-12-27 07:37:00,0.9804,0.98045,0.98035,0.98045,51300000.0
2007-12-27 07:38:00,0.9805,0.9805,0.98045,0.98045,35800000.0
2007-12-27 07:39:00,0.9803,0.98045,0.98005,0.9802,246500000.0
2007-12-27 07:40:00,0.98025,0.9803,0.98025,0.9803,35600000.0
2007-12-27 07:41:00,0.98025,0.9803,0.9802,0.9803,42600000.0
2007-12-27 07:42:00,0.9803,0.9803,0.9803,0.9803,1900000.0
2007-12-27 07:43:00,0.9803,0.98055,0.9803,0.9803,92800000.0
2007-12-27 07:44:00,0.9803,0.9803,0.9803,0.9803,3500000.0
2007-12-27 07:45:00,0.9803,0.9803,0.9801,0.9803,16800000.0
2007-12-27 07:46:00,0.9803,0.9803,0.9803,0.9803,7000000.0
2007-12-27 07:47:00,0.9803,0.98065,0.98025,0.9804,388500004.0
2007-12-27 07:48:00,0.9804,0.9804,0.9804,0.9804,16800000.0
2007-12-27 07:49:00,0.9804,0.9805,0.98035,0.98045,54200000.0
2007-12-27 07:50:00,0.98035,0.98035,0.98025,0.98025,49399999.0
2007-12-27 07:51:00,0.98035,0.9804,0.9802,0.98025,83700000.0
2007-12-27 07:52:00,0.9803,0.9803,0.98025,0.98025,34400000.0
2007-12-27 07:53:00,0.9803,0.98035,0.9802,0.98035,76400000.0
2007-12-27 07:54:00,0.98035,0.98035,0.98035,0.98035,9800000.0
2007-12-27 07:55:00,0.9803,0.9803,0.9803,0.9803,16700000.0
2007-12-27 07:56:00,0.9802,0.98035,0.9802,0.98035,24700000.0
2007-12-27 07:57:00,0.9803,0.981,0.9803,0.98035,393900000.0
2007-12-27 07:58:00,0.9803,0.98035,0.9803,0.98035,3000000.0
2007-12-27 07:59:00,0.98025,0.98035,0.98025,0.98035,23300000.0
2007-12-27 08:00:00,0.98035,0.98035,0.98025,0.98035,10100000.0
2007-12-27 08:01:00,0.98035,0.98035,0.98025,0.98035,10100000.0
2007-12-27 08:02:00,0.9802,0.9802,0.9802,0.9802,800000.0
2007-12-27 08:03:00,0.98035,0.98035,0.98025,0.98025,5800000.0
2007-12-27 08:04:00,0.9802,0.9802,0.9802,0.9802,1600000.0
2007-12-27 08:05:00,0.9802,0.9802,0.9802,0.9802,800000.0
2007-12-27 08:06:00,0.9802,0.9802,0.9802,0.9802,800000.0
2007-12-27 08:07:00,0.9802,0.98035,0.9802,0.98035,25400000.0
2007-12-27 08:08:00,0.98035,0.98035,0.98035,0.98035,8400000.0
2007-12-27 08:09:00,0.9803,0.9803,0.9803,0.9803,1900000.0
2007-12-27 08:10:00,0.98015,0.9803,0.98008,0.9802,278000000.0
2007-12-27 08:11:00,0.98035,0.98035,0.98035,0.98035,1400000.0
2007-12-27 08:12:00,0.9803,0.9803,0.9803,0.9803,3500000.0
2007-12-27 08:13:00,0.9803,0.98035,0.9803,0.9803,4800000.0
2007-12-27 08:14:00,0.9802,0.98035,0.9802,0.98035,6000000.0
2007-12-27 08:15:00,0.98035,0.98035,0.98015,0.98035,144700000.0
2007-12-27 08:16:00,0.98035,0.98035,0.98015,0.98035,77000000.0
2007-12-27 08:17:00,0.98035,0.98035,0.98015,0.98035,68600000.0
2007-12-27 08:18:00,0.98035,0.98035,0.98015,0.98015,30400000.0
2007-12-27 08:19:00,0.98015,0.98035,0.98015,0.98035,47400000.0
2007-12-27 08:20:00,0.9802,0.9802,0.9802,0.9802,10400000.0
2007-12-27 08:21:00,0.9801,0.98025,0.9801,0.98015,36200000.0
2007-12-27 08:22:00,0.98005,0.9801,0.98005,0.9801,8800000.0
2007-12-27 08:23:00,0.9801,0.9801,0.97995,0.98005,18600000.0
2007-12-27 08:24:00,0.98005,0.98005,0.97995,0.97995,37600000.0
2007-12-27 08:25:00,0.97995,0.9802,0.97995,0.9802,10800000.0
2007-12-27 08:26:00,0.98025,0.98025,0.9801,0.98015,98600000.0
2007-12-27 08:27:00,0.98015,0.98015,0.98005,0.98005,100900000.0
2007-12-27 08:28:00,0.98005,0.98015,0.98,0.98005,144700000.0
2007-12-27 08:29:00,0.98015,0.98015,0.98015,0.98015,11600000.0
2007-12-27 08:30:00,0.98015,0.98015,0.98005,0.9801,48000000.0
2007-12-27 08:31:00,0.9801,0.98015,0.98,0.98005,32300000.0
2007-12-27 08:32:00,0.98005,0.98005,0.98005,0.98005,54400000.0
2007-12-27 08:33:00,0.97985,0.98005,0.97985,0.98005,24000000.0
2007-12-27 08:34:00,0.98005,0.98015,0.98005,0.98005,79400000.0
2007-12-27 08:35:00,0.9801,0.9801,0.97985,0.97985,30400000.0
2007-12-27 08:36:00,0.97995,0.97995,0.97985,0.97995,22600000.0
2007-12-27 08:37:00,0.97995,0.98015,0.97995,0.98015,23600000.0
2007-12-27 08:38:00,0.98015,0.9802,0.9801,0.9801,23600000.0
2007-12-27 08:39:00,0.9802,0.9802,0.9801,0.9801,5200000.0
2007-12-27 08:40:00,0.98005,0.98005,0.98005,0.98005,25600000.0
2007-12-27 08:41:00,0.98005,0.98005,0.98,0.98005,51000000.0
2007-12-27 08:42:00,0.98005,0.98005,0.98005,0.98005,23200000.0
2007-12-27 08:43:00,0.98,0.98,0.97995,0.97995,18700000.0
2007-12-27 08:44:00,0.9801,0.9801,0.9801,0.9801,1200000.0
2007-12-27 08:45:00,0.97991,0.97995,0.97971,0.97978,202900000.0
2007-12-27 08:46:00,0.98,0.9801,0.98,0.9801,18000000.0
2007-12-27 08:47:00,0.98,0.98015,0.98,0.98015,47500000.0
2007-12-27 08:48:00,0.97991,0.98003,0.9798,0.97982,352700000.0
2007-12-27 08:49:00,0.9802,0.9802,0.9801,0.9802,56200000.0
2007-12-27 08:50:00,0.9802,0.9802,0.98005,0.98005,70000000.0
2007-12-27 08:51:00,0.97996,0.98003,0.97996,0.98003,119700000.0
2007-12-27 08:52:00,0.98005,0.98005,0.98,0.98,113200000.0
2007-12-27 08:53:00,0.9802,0.9802,0.98015,0.98015,69300000.0
2007-12-27 08:54:00,0.98,0.98015,0.98,0.98005,48500000.0
2007-12-27 08:55:00,0.9802,0.98025,0.98005,0.98005,20400000.0
2007-12-27 08:56:00,0.9801,0.9802,0.9801,0.9801,13900000.0
2007-12-27 08:57:00,0.98005,0.98015,0.98005,0.98015,13600000.0
2007-12-27 08:58:00,0.98015,0.98015,0.97995,0.98015,84500000.0
2007-12-27 08:59:00,0.98015,0.98015,0.98,0.98,47100000.0
2007-12-27 09:00:00,0.9801,0.98015,0.98005,0.98015,19500000.0
2007-12-27 09:01:00,0.98005,0.9804,0.98005,0.98035,190400000.0
2007-12-27 09:02:00,0.98035,0.9805,0.9802,0.9805,86300000.0
2007-12-27 09:03:00,0.98045,0.9805,0.98045,0.9805,41900000.0
2007-12-27 09:04:00,0.98045,0.98045,0.9802,0.9803,67700000.0
2007-12-27 09:05:00,0.9802,0.9802,0.9801,0.9802,96299998.0
2007-12-27 09:06:00,0.9802,0.9802,0.9802,0.9802,63200000.0
2007-12-27 09:07:00,0.9802,0.9805,0.9802,0.9805,105000000.0
2007-12-27 09:08:00,0.9805,0.9806,0.9805,0.9805,11500000.0
2007-12-27 09:09:00,0.98045,0.98045,0.98017,0.98029,40350000.0
2007-12-27 09:10:00,0.9805,0.98053,0.98026,0.98053,45100000.0
2007-12-27 09:11:00,0.9805,0.9805,0.9805,0.9805,8400000.0
2007-12-27 09:12:00,0.98065,0.98065,0.98055,0.98055,36600000.0
2007-12-27 09:13:00,0.9805,0.9805,0.9805,0.9805,11300000.0
2007-12-27 09:14:00,0.9805,0.9805,0.9805,0.9805,3400000.0
2007-12-27 09:15:00,0.9806,0.9806,0.9805,0.9805,11700000.0
2007-12-27 09:16:00,0.9805,0.9805,0.9805,0.9805,3300000.0
2007-12-27 09:17:00,0.98045,0.9805,0.98045,0.9805,65300000.0
2007-12-27 09:18:00,0.98045,0.98095,0.98045,0.9809,245800000.0
2007-12-27 09:19:00,0.981,0.9812,0.9809,0.9812,93400000.0
2007-12-27 09:20:00,0.9812,0.9812,0.9812,0.9812,47600000.0
2007-12-27 09:21:00,0.9812,0.9812,0.9811,0.9811,61200000.0
2007-12-27 09:22:00,0.9811,0.9812,0.98075,0.98095,321600000.0
2007-12-27 09:23:00,0.98095,0.981,0.9806,0.98085,176699998.0
2007-12-27 09:24:00,0.98085,0.98125,0.98085,0.98085,59500000.0
2007-12-27 09:25:00,0.9809,0.9809,0.98085,0.9809,39400000.0
2007-12-27 09:26:00,0.9808,0.9809,0.9808,0.9809,4200000.0
2007-12-27 09:27:00,0.981,0.9818,0.981,0.9818,73700000.0
2007-12-27 09:28:00,0.9818,0.9818,0.9809,0.9812,91100001.0
2007-12-27 09:29:00,0.981,0.9812,0.981,0.9812,21200000.0
2007-12-27 09:30:00,0.9812,0.9812,0.9811,0.9811,16100000.0
2007-12-27 09:31:00,0.98095,0.9816,0.98095,0.9815,103700000.0
2007-12-27 09:32:00,0.9815,0.9815,0.9814,0.9815,183000001.0
2007-12-27 09:33:00,0.9815,0.9816,0.98145,0.98145,155900000.0
2007-12-27 09:34:00,0.9815,0.9815,0.9813,0.9814,377900002.0
2007-12-27 09:35:00,0.9816,0.9818,0.98135,0.98135,152000000.0
2007-12-27 09:36:00,0.98102,0.98126,0.98101,0.98126,85100000.0
2007-12-27 09:37:00,0.9815,0.9815,0.9812,0.9812,139899997.0
2007-12-27 09:38:00,0.9812,0.9812,0.9812,0.9812,16600000.0
2007-12-27 09:39:00,0.9812,0.9814,0.9812,0.9813,118500000.0
2007-12-27 09:40:00,0.9812,0.9813,0.9812,0.9812,30000000.0
2007-12-27 09:41:00,0.9812,0.9812,0.9811,0.9812,9700000.0
2007-12-27 09:42:00,0.9812,0.9812,0.9812,0.9812,1700000.0
2007-12-27 09:43:00,0.98115,0.9812,0.98115,0.9812,39700000.0
2007-12-27 09:44:00,0.98115,0.9812,0.98115,0.9812,23800000.0
2007-12-27 09:45:00,0.9812,0.9812,0.9812,0.9812,50900000.0
2007-12-27 09:46:00,0.9812,0.9813,0.9812,0.9812,152100000.0
2007-12-27 09:47:00,0.9812,0.9812,0.9812,0.9812,800000.0
2007-12-27 09:48:00,0.98115,0.98115,0.98115,0.98115,800000.0
2007-12-27 09:49:00,0.9811,0.9811,0.9803,0.98065,339700000.0
2007-12-27 09:50:00,0.98065,0.98095,0.9806,0.9808,754400008.0
2007-12-27 09:51:00,0.9807,0.9808,0.9807,0.9808,687400018.0
2007-12-27 09:52:00,0.9809,0.9809,0.9803,0.9803,174700000.0
2007-12-27 09:53:00,0.9803,0.9807,0.9803,0.9807,118500000.0
2007-12-27 09:54:00,0.9806,0.9807,0.9806,0.9807,35000000.0
2007-12-27 09:55:00,0.9807,0.9807,0.9807,0.9807,1400000.0
2007-12-27 09:56:00,0.9806,0.9806,0.9806,0.9806,500000.0
2007-12-27 09:57:00,0.9806,0.98065,0.9804,0.9805,77800000.0
2007-12-27 09:58:00,0.9805,0.9805,0.98045,0.98045,12200000.0
2007-12-27 09:59:00,0.9808,0.9808,0.9805,0.9805,220400002.0
2007-12-27 10:00:00,0.9805,0.9809,0.9805,0.9807,294299999.0
2007-12-27 10:01:00,0.9807,0.9807,0.9806,0.9806,73700000.0
2007-12-27 10:02:00,0.9807,0.9808,0.98065,0.9808,69200000.0
2007-12-27 10:03:00,0.9808,0.9811,0.9808,0.98095,219000000.0
2007-12-27 10:04:00,0.98095,0.98095,0.9808,0.98085,333100003.0
2007-12-27 10:05:00,0.98085,0.98085,0.98085,0.98085,13600000.0
2007-12-27 10:06:00,0.98085,0.981,0.9807,0.9807,274799998.0
2007-12-27 10:07:00,0.9807,0.9809,0.9807,0.9807,439900000.0
2007-12-27 10:08:00,0.98065,0.9807,0.98055,0.9807,51600000.0
2007-12-27 10:09:00,0.9807,0.9807,0.98065,0.98065,138400000.0
2007-12-27 10:10:00,0.98065,0.98065,0.98055,0.98055,11600000.0
2007-12-27 10:11:00,0.98065,0.98065,0.98065,0.98065,1600000.0
2007-12-27 10:12:00,0.98065,0.98065,0.9806,0.9806,8700000.0
2007-12-27 10:13:00,0.9807,0.9807,0.98065,0.9807,607300000.0
2007-12-27 10:14:00,0.98065,0.981,0.98065,0.981,421800000.0
2007-12-27 10:15:00,0.981,0.981,0.9807,0.9808,181500000.0
2007-12-27 10:16:00,0.9808,0.9808,0.9807,0.9807,213700000.0
2007-12-27 10:17:00,0.9807,0.9807,0.98065,0.9807,100700000.0
2007-12-27 10:18:00,0.9807,0.9808,0.9805,0.98075,133700000.0
2007-12-27 10:19:00,0.98075,0.9808,0.98055,0.9806,530900001.0
2007-12-27 10:20:00,0.9809,0.9809,0.9809,0.9809,800000.0
2007-12-27 10:21:00,0.9806,0.981,0.9806,0.981,142900000.0
2007-12-27 10:22:00,0.981,0.981,0.9806,0.9806,134800000.0
2007-12-27 10:23:00,0.9806,0.98065,0.98015,0.98065,254599999.0
2007-12-27 10:24:00,0.98065,0.9813,0.98065,0.98125,334600006.0
2007-12-27 10:25:00,0.98125,0.98125,0.9812,0.9812,50700000.0
2007-12-27 10:26:00,0.98105,0.9811,0.9809,0.981,636100001.0
2007-12-27 10:27:00,0.981,0.981,0.98095,0.98095,288000000.0
2007-12-27 10:28:00,0.98095,0.98095,0.98065,0.9808,186300000.0
2007-12-27 10:29:00,0.9808,0.98095,0.98065,0.9808,97800000.0
2007-12-27 10:30:00,0.9808,0.9808,0.9805,0.98065,249300001.0
2007-12-27 10:31:00,0.98065,0.9809,0.9805,0.9807,752599996.0
2007-12-27 10:32:00,0.9807,0.9808,0.9807,0.9808,79400000.0
2007-12-27 10:33:00,0.9808,0.9808,0.9807,0.9807,161300000.0
2007-12-27 10:34:00,0.9807,0.9807,0.9805,0.9807,85400000.0
2007-12-27 10:35:00,0.9807,0.9807,0.9802,0.9805,287000000.0
2007-12-27 10:36:00,0.9805,0.9805,0.9805,0.9805,216400000.0
2007-12-27 10:37:00,0.9805,0.9805,0.9803,0.9805,146000000.0
2007-12-27 10:38:00,0.9805,0.9805,0.9805,0.9805,66000000.0
2007-12-27 10:39:00,0.9805,0.9807,0.9805,0.9806,336400000.0
2007-12-27 10:40:00,0.9806,0.98075,0.9805,0.98075,305400000.0
2007-12-27 10:41:00,0.98075,0.98075,0.9806,0.98065,84300000.0
2007-12-27 10:42:00,0.9806,0.98075,0.9806,0.98075,51900000.0
2007-12-27 10:43:00,0.98075,0.98075,0.98075,0.98075,30400000.0
2007-12-27 10:44:00,0.9807,0.98115,0.9807,0.9809,222800000.0
2007-12-27 10:45:00,0.9809,0.9809,0.98075,0.9808,183700000.0
2007-12-27 10:46:00,0.98075,0.98095,0.98075,0.98085,111800000.0
2007-12-27 10:47:00,0.98085,0.9809,0.98075,0.9809,17800000.0
2007-12-27 10:48:00,0.98085,0.9809,0.9805,0.9806,181500001.0
2007-12-27 10:49:00,0.9804,0.9806,0.9804,0.9806,1700000.0
2007-12-27 10:50:00,0.9806,0.9806,0.9804,0.9805,240200000.0
2007-12-27 10:51:00,0.9805,0.9805,0.9803,0.9804,88800000.0
2007-12-27 10:52:00,0.9804,0.9805,0.9804,0.9805,60900000.0
2007-12-27 10:53:00,0.9805,0.9807,0.9804,0.9804,328999999.0
2007-12-27 10:54:00,0.9804,0.98065,0.9804,0.9805,342200000.0
2007-12-27 10:55:00,0.98055,0.98075,0.9805,0.98065,227800000.0
2007-12-27 10:56:00,0.98065,0.98075,0.98045,0.9805,596399999.0
2007-12-27 10:57:00,0.9805,0.9806,0.9804,0.9804,601700001.0
2007-12-27 10:58:00,0.9805,0.981,0.9804,0.9806,249500007.0
2007-12-27 10:59:00,0.9806,0.9808,0.9805,0.9808,496200004.0
2007-12-27 11:00:00,0.9808,0.981,0.98055,0.981,334100001.0
2007-12-27 11:01:00,0.981,0.981,0.981,0.981,1700000.0
2007-12-27 11:02:00,0.981,0.981,0.9808,0.98085,5200000.0
2007-12-27 11:03:00,0.98085,0.981,0.9807,0.981,15900000.0
2007-12-27 11:04:00,0.981,0.981,0.98045,0.9807,234800001.0
2007-12-27 11:05:00,0.9807,0.9807,0.9805,0.9807,64200000.0
2007-12-27 11:06:00,0.9805,0.9807,0.9805,0.98055,36000000.0
2007-12-27 11:07:00,0.9807,0.9807,0.9807,0.9807,6500000.0
2007-12-27 11:08:00,0.9807,0.9807,0.9807,0.9807,3000000.0
2007-12-27 11:09:00,0.9807,0.9807,0.9805,0.9807,40200000.0
2007-12-27 11:10:00,0.9807,0.9807,0.9803,0.9804,630100000.0
2007-12-27 11:11:00,0.9804,0.9807,0.9804,0.9807,804500001.0
2007-12-27 11:12:00,0.98075,0.98075,0.9805,0.9807,361200000.0
2007-12-27 11:13:00,0.9807,0.9807,0.9806,0.9806,186900000.0
2007-12-27 11:14:00,0.9806,0.9807,0.9805,0.9806,251399998.0
2007-12-27 11:15:00,0.9805,0.9808,0.9805,0.9808,120900003.0
2007-12-27 11:16:00,0.9808,0.9808,0.98065,0.9807,124500000.0
2007-12-27 11:17:00,0.9807,0.9807,0.9807,0.9807,36100000.0
2007-12-27 11:18:00,0.9807,0.9808,0.98065,0.9807,216000000.0
2007-12-27 11:19:00,0.9807,0.981,0.98065,0.9808,138100000.0
2007-12-27 11:20:00,0.9808,0.9814,0.9808,0.9814,83406000.0
2007-12-27 11:21:00,0.9814,0.9814,0.9811,0.98115,487800000.0
2007-12-27 11:22:00,0.98125,0.9814,0.98125,0.9813,103400000.0
2007-12-27 11:23:00,0.9813,0.9813,0.9813,0.9813,9700000.0
2007-12-27 11:24:00,0.9813,0.9814,0.981,0.9814,232200000.0
2007-12-27 11:25:00,0.9814,0.9814,0.9811,0.9811,116000000.0
2007-12-27 11:26:00,0.9811,0.9814,0.981,0.9812,363400004.0
2007-12-27 11:27:00,0.9812,0.9813,0.9812,0.9813,19200000.0
2007-12-27 11:28:00,0.9813,0.9814,0.9813,0.9813,15000000.0
2007-12-27 11:29:00,0.9813,0.9821,0.9811,0.9819,377400000.0
2007-12-27 11:30:00,0.9819,0.9819,0.9813,0.9815,323200000.0
2007-12-27 11:31:00,0.9815,0.9815,0.9813,0.98135,62000000.0
2007-12-27 11:32:00,0.9814,0.9815,0.9813,0.9815,39600000.0
2007-12-27 11:33:00,0.9815,0.9815,0.98135,0.98145,23900000.0
2007-12-27 11:34:00,0.98145,0.98155,0.98135,0.98145,69000000.0
2007-12-27 11:35:00,0.9815,0.9815,0.98135,0.9814,39400000.0
2007-12-27 11:36:00,0.9814,0.9814,0.9814,0.9814,26100000.0
2007-12-27 11:37:00,0.9813,0.9815,0.9813,0.9815,34400000.0
2007-12-27 11:38:00,0.9815,0.98155,0.9815,0.9815,21800000.0
2007-12-27 11:39:00,0.9815,0.9815,0.9814,0.9814,114000000.0
2007-12-27 11:40:00,0.9814,0.9814,0.9814,0.9814,106100000.0
2007-12-27 11:41:00,0.9814,0.9816,0.98135,0.9816,104600000.0
2007-12-27 11:42:00,0.98155,0.9816,0.98155,0.9816,4200000.0
2007-12-27 11:43:00,0.9816,0.98175,0.9816,0.98165,20500000.0
2007-12-27 11:44:00,0.9817,0.9835,0.9816,0.9831,156790000.0
2007-12-27 11:45:00,0.9831,0.9831,0.98205,0.9824,465200001.0
2007-12-27 11:46:00,0.9825,0.98275,0.9825,0.98275,58300000.0
2007-12-27 11:47:00,0.98275,0.9829,0.9827,0.98285,152300000.0
2007-12-27 11:48:00,0.98285,0.9832,0.9828,0.98315,58100000.0
2007-12-27 11:49:00,0.98315,0.9833,0.983,0.9831,167600000.0
2007-12-27 11:50:00,0.9831,0.98375,0.9831,0.98335,167399999.0
2007-12-27 11:51:00,0.9834,0.9837,0.983,0.9832,320999999.0
2007-12-27 11:52:00,0.9832,0.9835,0.9832,0.9834,65500000.0
2007-12-27 11:53:00,0.9835,0.9836,0.98315,0.98315,37000000.0
2007-12-27 11:54:00,0.9831,0.9834,0.98305,0.9834,33300000.0
2007-12-27 11:55:00,0.9834,0.9837,0.9834,0.9835,112800000.0
2007-12-27 11:56:00,0.9835,0.98365,0.9835,0.9836,19700000.0
2007-12-27 11:57:00,0.98355,0.98365,0.9835,0.98355,8800000.0
2007-12-27 11:58:00,0.98355,0.98355,0.9834,0.9835,21300000.0
2007-12-27 11:59:00,0.9835,0.98365,0.98345,0.98365,25100000.0
2007-12-27 12:00:00,0.98365,0.98365,0.98345,0.9836,29100000.0
2007-12-27 12:01:00,0.9836,0.98365,0.9835,0.98355,15800000.0
2007-12-27 12:02:00,0.98355,0.9837,0.9835,0.9837,54100000.0
2007-12-27 12:03:00,0.9837,0.9837,0.9835,0.98355,47500000.0
2007-12-27 12:04:00,0.98355,0.98355,0.98335,0.98335,72700000.0
2007-12-27 12:05:00,0.9834,0.9835,0.9829,0.9832,336200006.0
2007-12-27 12:06:00,0.9832,0.9836,0.9831,0.98335,238100000.0
2007-12-27 12:07:00,0.98335,0.98375,0.98335,0.9837,200399998.0
2007-12-27 12:08:00,0.9837,0.98375,0.9835,0.98355,212300000.0
2007-12-27 12:09:00,0.9835,0.9838,0.9835,0.98375,110400000.0
2007-12-27 12:10:00,0.98375,0.9839,0.9834,0.9835,295800001.0
2007-12-27 12:11:00,0.9835,0.9836,0.9835,0.98355,106600000.0
2007-12-27 12:12:00,0.9835,0.9835,0.98325,0.9833,90000000.0
2007-12-27 12:13:00,0.98325,0.9834,0.98315,0.9833,128000000.0
2007-12-27 12:14:00,0.9833,0.9833,0.9831,0.9831,249600000.0
2007-12-27 12:15:00,0.9831,0.9836,0.9831,0.9836,105100000.0
2007-12-27 12:16:00,0.98355,0.98365,0.9835,0.9835,13100000.0
2007-12-27 12:17:00,0.9837,0.9839,0.9835,0.9835,124200000.0
2007-12-27 12:18:00,0.98355,0.98355,0.9834,0.9834,9200000.0
2007-12-27 12:19:00,0.9834,0.98375,0.9834,0.9836,103900000.0
2007-12-27 12:20:00,0.9836,0.9836,0.98325,0.9833,155800001.0
2007-12-27 12:21:00,0.98325,0.9835,0.98325,0.9835,78500000.0
2007-12-27 12:22:00,0.9835,0.9835,0.9833,0.98335,84300000.0
2007-12-27 12:23:00,0.9833,0.98335,0.9832,0.9833,53800000.0
2007-12-27 12:24:00,0.98335,0.98335,0.98325,0.9833,24000000.0
2007-12-27 12:25:00,0.9833,0.9833,0.98325,0.9833,11700000.0
2007-12-27 12:26:00,0.9832,0.98335,0.9832,0.9833,41100000.0
2007-12-27 12:27:00,0.9833,0.9833,0.98325,0.9833,12300000.0
2007-12-27 12:28:00,0.98325,0.9833,0.98325,0.98325,12500000.0
2007-12-27 12:29:00,0.9832,0.98325,0.9828,0.9829,97000000.0
2007-12-27 12:30:00,0.983,0.9832,0.983,0.9832,63800000.0
2007-12-27 12:31:00,0.9832,0.9832,0.98285,0.98285,23900000.0
2007-12-27 12:32:00,0.9829,0.98295,0.98285,0.9829,10200000.0
2007-12-27 12:33:00,0.9829,0.9829,0.98285,0.9829,21500000.0
2007-12-27 12:34:00,0.98285,0.9836,0.9827,0.98355,50300000.0
2007-12-27 12:35:00,0.9836,0.984,0.9832,0.98345,890199999.0
2007-12-27 12:36:00,0.9835,0.9843,0.9835,0.9839,127300000.0
2007-12-27 12:37:00,0.98385,0.984,0.9836,0.9838,206499997.0
2007-12-27 12:38:00,0.9838,0.9845,0.9838,0.9844,343017255.0
2007-12-27 12:39:00,0.9844,0.985,0.9844,0.985,163300000.0
2007-12-27 12:40:00,0.9849,0.9849,0.98385,0.9839,130700000.0
2007-12-27 12:41:00,0.9839,0.9842,0.98385,0.9841,48300000.0
2007-12-27 12:42:00,0.98415,0.9843,0.984,0.984,21000000.0
2007-12-27 12:43:00,0.984,0.984,0.9838,0.9839,132100000.0
2007-12-27 12:44:00,0.984,0.98425,0.9838,0.98425,310000001.0
2007-12-27 12:45:00,0.98425,0.98465,0.98405,0.98415,262300000.0
2007-12-27 12:46:00,0.98415,0.9842,0.9841,0.9841,78700000.0
2007-12-27 12:47:00,0.9841,0.9843,0.9841,0.9842,87100000.0
2007-12-27 12:48:00,0.98425,0.98435,0.98405,0.9842,10000000.0
2007-12-27 12:49:00,0.98425,0.98425,0.984,0.984,7100000.0
2007-12-27 12:50:00,0.98405,0.9841,0.98405,0.98405,1800000.0
2007-12-27 12:51:00,0.9841,0.9841,0.9835,0.98355,63200000.0
2007-12-27 12:52:00,0.98345,0.98365,0.98345,0.9836,39000000.0
2007-12-27 12:53:00,0.9836,0.9836,0.98345,0.98355,15600000.0
2007-12-27 12:54:00,0.98355,0.98355,0.98315,0.98315,30700000.0
2007-12-27 12:55:00,0.9832,0.9838,0.9832,0.98345,48900000.0
2007-12-27 12:56:00,0.98345,0.98365,0.98345,0.98345,8900000.0
2007-12-27 12:57:00,0.98335,0.98375,0.98335,0.98345,13200000.0
2007-12-27 12:58:00,0.98355,0.98355,0.98325,0.98325,8900000.0
2007-12-27 12:59:00,0.9833,0.9836,0.9833,0.9836,5600000.0
2007-12-27 13:00:00,0.9836,0.98365,0.98325,0.98365,14000000.0
2007-12-27 13:01:00,0.9838,0.9838,0.9836,0.9836,7300000.0
2007-12-27 13:02:00,0.9836,0.9836,0.9836,0.9836,200000.0
2007-12-27 13:03:00,0.9836,0.98375,0.9836,0.98375,3300000.0
2007-12-27 13:04:00,0.98375,0.98375,0.9836,0.9836,11900000.0
2007-12-27 13:05:00,0.98365,0.98365,0.9836,0.9836,13400000.0
2007-12-27 13:06:00,0.98355,0.9836,0.98345,0.98355,9600000.0
2007-12-27 13:07:00,0.98355,0.98355,0.98335,0.98335,38900000.0
2007-12-27 13:08:00,0.98335,0.98345,0.98325,0.9834,8700000.0
2007-12-27 13:09:00,0.9833,0.9835,0.9833,0.9835,22400000.0
2007-12-27 13:10:00,0.9835,0.9835,0.9835,0.9835,800000.0
2007-12-27 13:11:00,0.98345,0.9838,0.98335,0.98335,37800000.0
2007-12-27 13:12:00,0.9834,0.9834,0.9832,0.98325,9900000.0
2007-12-27 13:13:00,0.98325,0.9833,0.9832,0.9832,19300000.0
2007-12-27 13:14:00,0.98315,0.98335,0.98315,0.98335,15500000.0
2007-12-27 13:15:00,0.98335,0.98335,0.9831,0.9832,26600000.0
2007-12-27 13:16:00,0.9832,0.9833,0.9832,0.9832,16300000.0
2007-12-27 13:17:00,0.9831,0.9831,0.9831,0.9831,5600000.0
2007-12-27 13:18:00,0.9832,0.98325,0.98315,0.9832,6300000.0
2007-12-27 13:19:00,0.98315,0.98315,0.9831,0.98315,4600000.0
2007-12-27 13:20:00,0.98315,0.98315,0.98315,0.98315,1000000.0
2007-12-27 13:21:00,0.9832,0.9832,0.9831,0.9831,5900000.0
2007-12-27 13:22:00,0.9831,0.9831,0.9829,0.983,14500000.0
2007-12-27 13:23:00,0.983,0.98315,0.98285,0.98285,31300000.0
2007-12-27 13:24:00,0.98295,0.98295,0.98295,0.98295,600000.0
2007-12-27 13:25:00,0.98295,0.98295,0.98295,0.98295,1600000.0
2007-12-27 13:26:00,0.9828,0.98305,0.9828,0.98305,35500000.0
2007-12-27 13:27:00,0.98305,0.98305,0.9828,0.9828,26900000.0
2007-12-27 13:28:00,0.983,0.98305,0.983,0.98305,1600000.0
2007-12-27 13:29:00,0.98285,0.98285,0.98285,0.98285,4800000.0
2007-12-27 13:30:00,0.9829,0.9831,0.9829,0.983,66500000.0
2007-12-27 13:31:00,0.983,0.98315,0.98295,0.9831,82400000.0
2007-12-27 13:32:00,0.9831,0.9831,0.9831,0.9831,1800000.0
2007-12-27 13:33:00,0.9831,0.98315,0.983,0.9831,85200001.0
2007-12-27 13:34:00,0.9832,0.98335,0.98305,0.9832,277800000.0
2007-12-27 13:35:00,0.9832,0.9832,0.9831,0.9831,3200000.0
2007-12-27 13:36:00,0.98315,0.98325,0.98305,0.98315,14400000.0
2007-12-27 13:37:00,0.98305,0.9831,0.983,0.983,42800000.0
2007-12-27 13:38:00,0.983,0.9831,0.9829,0.9829,84000000.0
2007-12-27 13:39:00,0.98295,0.9831,0.98285,0.9829,19000000.0
2007-12-27 13:40:00,0.9829,0.98295,0.9828,0.9828,22600000.0
2007-12-27 13:41:00,0.9828,0.98305,0.9828,0.9829,14200000.0
2007-12-27 13:42:00,0.9829,0.9829,0.9828,0.9828,2000000.0
2007-12-27 13:43:00,0.9828,0.9829,0.9825,0.9825,15200000.0
2007-12-27 13:44:00,0.98285,0.98295,0.9827,0.9828,18900000.0
2007-12-27 13:45:00,0.983,0.983,0.98265,0.98265,7700000.0
2007-12-27 13:46:00,0.9828,0.98295,0.9828,0.98295,4600000.0
2007-12-27 13:47:00,0.9829,0.983,0.9829,0.98295,2960000.0
2007-12-27 13:48:00,0.98285,0.9829,0.98285,0.9829,1300000.0
2007-12-27 13:49:00,0.98275,0.9832,0.9827,0.9828,89336328.0
2007-12-27 13:50:00,0.9828,0.9831,0.9828,0.9829,218199999.0
2007-12-27 13:51:00,0.98295,0.9831,0.98295,0.9831,4900000.0
2007-12-27 13:52:00,0.9831,0.9831,0.98295,0.9831,12700000.0
2007-12-27 13:53:00,0.983,0.9835,0.983,0.9835,7500000.0
2007-12-27 13:54:00,0.9833,0.9842,0.9833,0.98365,525800003.0
2007-12-27 13:55:00,0.98365,0.98385,0.9836,0.9836,24800000.0
2007-12-27 13:56:00,0.9836,0.9836,0.98345,0.98345,16800000.0
2007-12-27 13:57:00,0.98345,0.98365,0.98345,0.98355,9900000.0
2007-12-27 13:58:00,0.98355,0.98355,0.98345,0.98345,4200000.0
2007-12-27 13:59:00,0.98345,0.9835,0.9833,0.9833,7400000.0
2007-12-27 14:00:00,0.9833,0.9844,0.9833,0.98435,69600000.0
2007-12-27 14:01:00,0.98445,0.9846,0.98405,0.9846,99700000.0
2007-12-27 14:02:00,0.9846,0.9847,0.9845,0.9845,30800000.0
2007-12-27 14:03:00,0.9845,0.9849,0.9845,0.98455,134700000.0
2007-12-27 14:04:00,0.9845,0.9845,0.98445,0.98445,69700000.0
2007-12-27 14:05:00,0.98445,0.9845,0.9841,0.98415,46600000.0
2007-12-27 14:06:00,0.98415,0.98425,0.98415,0.98415,17200000.0
2007-12-27 14:07:00,0.9842,0.98425,0.9841,0.9842,25200000.0
2007-12-27 14:08:00,0.9842,0.9845,0.984,0.98435,51400000.0
2007-12-27 14:09:00,0.98435,0.9849,0.9843,0.98485,612800000.0
2007-12-27 14:10:00,0.985,0.98535,0.985,0.98525,91100000.0
2007-12-27 14:11:00,0.98525,0.98525,0.98515,0.9852,7200000.0
2007-12-27 14:12:00,0.98515,0.98515,0.985,0.98505,12100000.0
2007-12-27 14:13:00,0.98505,0.9851,0.9849,0.9851,27200000.0
2007-12-27 14:14:00,0.98505,0.98505,0.9849,0.985,15000000.0
2007-12-27 14:15:00,0.9848,0.9849,0.9845,0.98485,232100001.0
2007-12-27 14:16:00,0.98485,0.98485,0.98455,0.98455,26600000.0
2007-12-27 14:17:00,0.98455,0.9848,0.9845,0.98455,23800000.0
2007-12-27 14:18:00,0.98455,0.98485,0.98445,0.98475,57300000.0
2007-12-27 14:19:00,0.98475,0.9849,0.9845,0.9849,51500000.0
2007-12-27 14:20:00,0.9849,0.98505,0.9847,0.98505,383400002.0
2007-12-27 14:21:00,0.98505,0.9853,0.985,0.98515,16000000.0
2007-12-27 14:22:00,0.98515,0.98515,0.9848,0.98515,131300000.0
2007-12-27 14:23:00,0.98515,0.98515,0.985,0.98505,18500000.0
2007-12-27 14:24:00,0.98505,0.9852,0.9849,0.98515,164800000.0
2007-12-27 14:25:00,0.9852,0.9852,0.98505,0.9851,9000000.0
2007-12-27 14:26:00,0.9851,0.9851,0.98465,0.98465,10500000.0
2007-12-27 14:27:00,0.98465,0.9847,0.9844,0.9845,340999999.0
2007-12-27 14:28:00,0.9845,0.9846,0.9842,0.9842,235900001.0
2007-12-27 14:29:00,0.98425,0.98425,0.984,0.9841,167200000.0
2007-12-27 14:30:00,0.9842,0.9842,0.98385,0.984,213700000.0
2007-12-27 14:31:00,0.984,0.9842,0.984,0.984,122500000.0
2007-12-27 14:32:00,0.984,0.9842,0.984,0.9842,157400000.0
2007-12-27 14:33:00,0.9842,0.98445,0.9842,0.98445,126899999.0
2007-12-27 14:34:00,0.98445,0.9846,0.9844,0.9846,17900000.0
2007-12-27 14:35:00,0.9846,0.9846,0.9844,0.98445,175999999.0
2007-12-27 14:36:00,0.9845,0.9848,0.9845,0.9848,221300000.0
2007-12-27 14:37:00,0.9848,0.98485,0.9847,0.9847,136800000.0
2007-12-27 14:38:00,0.9847,0.9849,0.9847,0.98485,237800000.0
2007-12-27 14:39:00,0.9848,0.98485,0.9847,0.98485,131000002.0
2007-12-27 14:40:00,0.98485,0.98485,0.9848,0.9848,26600000.0
2007-12-27 14:41:00,0.98485,0.9849,0.98485,0.98485,5200000.0
2007-12-27 14:42:00,0.98485,0.9849,0.9848,0.9848,99000003.0
2007-12-27 14:43:00,0.9848,0.98485,0.9848,0.9848,130100000.0
2007-12-27 14:44:00,0.9848,0.98485,0.9848,0.9848,85100000.0
2007-12-27 14:45:00,0.9847,0.9849,0.9847,0.9849,155143160.0
2007-12-27 14:46:00,0.9849,0.9849,0.9849,0.9849,147720.0
2007-12-27 14:47:00,0.98455,0.9849,0.98455,0.9846,71698480.0
2007-12-27 14:48:00,0.9846,0.9846,0.9846,0.9846,67600000.0
2007-12-27 14:49:00,0.9846,0.9846,0.9845,0.9846,105400000.0
2007-12-27 14:50:00,0.9846,0.9846,0.98435,0.9844,351000000.0
2007-12-27 14:51:00,0.9844,0.9847,0.9843,0.9845,84999999.0
2007-12-27 14:52:00,0.9845,0.9846,0.9845,0.9846,381099999.0
2007-12-27 14:53:00,0.9846,0.9846,0.9845,0.9846,39200000.0
2007-12-27 14:54:00,0.9846,0.9848,0.9844,0.9845,771199997.0
2007-12-27 14:55:00,0.9845,0.9846,0.9844,0.9844,858800000.0
2007-12-27 14:56:00,0.9844,0.9846,0.98435,0.9844,289300001.0
2007-12-27 14:57:00,0.9844,0.9844,0.9843,0.9843,101000000.0
2007-12-27 14:58:00,0.9843,0.9843,0.9843,0.9843,48800000.0
2007-12-27 14:59:00,0.98415,0.98415,0.9835,0.9836,323000000.0
2007-12-27 15:00:00,0.9836,0.9836,0.9832,0.9833,479500013.0
2007-12-27 15:01:00,0.9833,0.9833,0.98315,0.9832,287000004.0
2007-12-27 15:02:00,0.98315,0.9833,0.98305,0.9831,211300001.0
2007-12-27 15:03:00,0.9831,0.9833,0.9828,0.9828,405000000.0
2007-12-27 15:04:00,0.9828,0.9828,0.98205,0.9821,968100002.0
2007-12-27 15:05:00,0.9822,0.9824,0.982,0.982,575400002.0
2007-12-27 15:06:00,0.982,0.9823,0.9819,0.9823,243200000.0
2007-12-27 15:07:00,0.9823,0.9823,0.9823,0.9823,216500000.0
2007-12-27 15:08:00,0.9823,0.9823,0.9822,0.9822,170800000.0
2007-12-27 15:09:00,0.9822,0.9826,0.9822,0.98255,247100000.0
2007-12-27 15:10:00,0.9826,0.983,0.9826,0.983,110700000.0
2007-12-27 15:11:00,0.983,0.9831,0.983,0.98305,24700000.0
2007-12-27 15:12:00,0.98305,0.9832,0.98285,0.98285,98700001.0
2007-12-27 15:13:00,0.9829,0.9829,0.98265,0.9827,186400000.0
2007-12-27 15:14:00,0.9827,0.98295,0.9826,0.9827,1048499986.0
2007-12-27 15:15:00,0.9827,0.9827,0.9822,0.9823,583800000.0
2007-12-27 15:16:00,0.9823,0.9825,0.98225,0.9825,681799999.0
2007-12-27 15:17:00,0.9824,0.9826,0.9824,0.9825,283700000.0
2007-12-27 15:18:00,0.9825,0.9825,0.9823,0.9823,370100000.0
2007-12-27 15:19:00,0.9823,0.9824,0.98225,0.9823,65300000.0
2007-12-27 15:20:00,0.9822,0.9822,0.9818,0.9818,420400000.0
2007-12-27 15:21:00,0.9818,0.98185,0.98165,0.98165,354100000.0
2007-12-27 15:22:00,0.98165,0.98165,0.98115,0.98145,879500000.0
2007-12-27 15:23:00,0.98145,0.9816,0.981,0.9811,1071200004.0
2007-12-27 15:24:00,0.9811,0.9812,0.9809,0.981,950400002.0
2007-12-27 15:25:00,0.981,0.9811,0.9809,0.9809,339200001.0
2007-12-27 15:26:00,0.981,0.981,0.9808,0.9808,1531410011.0
2007-12-27 15:27:00,0.9808,0.9808,0.9805,0.9805,619600000.0
2007-12-27 15:28:00,0.9805,0.9808,0.9805,0.9807,1462399998.0
2007-12-27 15:29:00,0.9806,0.9814,0.9806,0.9814,351099999.0
2007-12-27 15:30:00,0.98125,0.98125,0.9808,0.981,1262199990.0
2007-12-27 15:31:00,0.9809,0.9813,0.9809,0.9813,576099993.0
2007-12-27 15:32:00,0.9813,0.982,0.9813,0.9819,522300000.0
2007-12-27 15:33:00,0.9819,0.9823,0.9818,0.9821,1492099994.0
2007-12-27 15:34:00,0.982,0.982,0.9815,0.9818,1148800011.0
2007-12-27 15:35:00,0.9818,0.9819,0.9812,0.9813,1057900002.0
2007-12-27 15:36:00,0.9813,0.9814,0.9808,0.9808,744899998.0
2007-12-27 15:37:00,0.9808,0.9808,0.9805,0.9805,511600000.0
2007-12-27 15:38:00,0.9805,0.9806,0.98035,0.98055,628800000.0
2007-12-27 15:39:00,0.98055,0.9807,0.9805,0.9806,619099997.0
2007-12-27 15:40:00,0.9806,0.9809,0.9806,0.9809,223600000.0
2007-12-27 15:41:00,0.9809,0.9809,0.9807,0.9808,529800002.0
2007-12-27 15:42:00,0.9808,0.981,0.9805,0.9809,1007299999.0
2007-12-27 15:43:00,0.9809,0.9815,0.9809,0.9815,582599994.0
2007-12-27 15:44:00,0.9816,0.9818,0.9814,0.9814,1277600004.0
2007-12-27 15:45:00,0.9814,0.9814,0.981,0.9811,818600001.0
2007-12-27 15:46:00,0.9811,0.9811,0.98055,0.9807,1035299998.0
2007-12-27 15:47:00,0.9807,0.98095,0.9806,0.98095,1301899998.0
2007-12-27 15:48:00,0.9809,0.9812,0.9806,0.981,926800005.0
2007-12-27 15:49:00,0.981,0.9812,0.9807,0.98115,248700000.0
2007-12-27 15:50:00,0.98115,0.9814,0.98065,0.9807,613600002.0
2007-12-27 15:51:00,0.9807,0.9807,0.98055,0.9807,855500000.0
2007-12-27 15:52:00,0.9807,0.9809,0.9806,0.9808,543899999.0
2007-12-27 15:53:00,0.9808,0.9808,0.98055,0.9806,160000000.0
2007-12-27 15:54:00,0.9806,0.98075,0.9806,0.98065,175900000.0
2007-12-27 15:55:00,0.98065,0.9807,0.98045,0.98045,1026300000.0
2007-12-27 15:56:00,0.98045,0.9805,0.98035,0.9805,276300000.0
2007-12-27 15:57:00,0.9805,0.98055,0.98035,0.98035,251600000.0
2007-12-27 15:58:00,0.98035,0.9805,0.98035,0.9805,99200000.0
2007-12-27 15:59:00,0.9805,0.9805,0.9804,0.98045,81600000.0
2007-12-27 16:00:00,0.9805,0.98055,0.9801,0.9802,502800000.0
2007-12-27 16:01:00,0.9802,0.9802,0.97975,0.98,218657128.0
2007-12-27 16:02:00,0.98,0.98,0.97975,0.98,315028564.0
2007-12-27 16:03:00,0.98,0.98,0.9796,0.9797,212400000.0
2007-12-27 16:04:00,0.9797,0.9797,0.9795,0.9796,289900000.0
2007-12-27 16:05:00,0.9796,0.9798,0.97945,0.97955,651810002.0
2007-12-27 16:06:00,0.97955,0.9799,0.9795,0.9797,511700002.0
2007-12-27 16:07:00,0.9797,0.9802,0.9797,0.98,1020099999.0
2007-12-27 16:08:00,0.98,0.98,0.9796,0.97965,762370908.0
2007-12-27 16:09:00,0.97965,0.9797,0.97955,0.97965,446399997.0
2007-12-27 16:10:00,0.97965,0.97965,0.979,0.979,616500002.0
2007-12-27 16:11:00,0.979,0.979,0.9784,0.9787,1065199998.0
2007-12-27 16:12:00,0.9787,0.9788,0.9787,0.9788,536400000.0
2007-12-27 16:13:00,0.9788,0.9792,0.9786,0.9789,788500003.0
2007-12-27 16:14:00,0.9789,0.9795,0.9788,0.9793,710400202.0
2007-12-27 16:15:00,0.9793,0.9793,0.979,0.9791,871800001.0
2007-12-27 16:16:00,0.9791,0.9791,0.97895,0.9791,1016500004.0
2007-12-27 16:17:00,0.9791,0.9791,0.979,0.979,446599999.0
2007-12-27 16:18:00,0.979,0.9793,0.979,0.9791,1035700000.0
2007-12-27 16:19:00,0.9791,0.9792,0.979,0.9792,273800000.0
2007-12-27 16:20:00,0.9792,0.98,0.9792,0.9799,455600000.0
2007-12-27 16:21:00,0.9799,0.9801,0.9799,0.98,461000000.0
2007-12-27 16:22:00,0.98,0.9801,0.98,0.98,223800000.0
2007-12-27 16:23:00,0.98,0.9805,0.98,0.9803,298100000.0
2007-12-27 16:24:00,0.9803,0.98035,0.98015,0.98025,862500001.0
2007-12-27 16:25:00,0.9803,0.9804,0.98025,0.9803,216200000.0
2007-12-27 16:26:00,0.9803,0.9803,0.98015,0.9802,229799998.0
2007-12-27 16:27:00,0.98015,0.9802,0.98005,0.98005,407900000.0
2007-12-27 16:28:00,0.98005,0.98005,0.9792,0.9792,582500003.0
2007-12-27 16:29:00,0.9792,0.97955,0.9789,0.97945,517499997.0
2007-12-27 16:30:00,0.97945,0.9796,0.9793,0.9796,527200006.0
2007-12-27 16:31:00,0.9796,0.98005,0.9796,0.9799,377300000.0
2007-12-27 16:32:00,0.97985,0.9799,0.9797,0.97985,131800000.0
2007-12-27 16:33:00,0.97985,0.98,0.9798,0.9798,115200000.0
2007-12-27 16:34:00,0.9798,0.97985,0.97965,0.97965,251900000.0
2007-12-27 16:35:00,0.9797,0.9801,0.97965,0.98005,221000000.0
2007-12-27 16:36:00,0.98005,0.98055,0.98,0.98055,248700000.0
2007-12-27 16:37:00,0.98055,0.98055,0.9803,0.98045,69200000.0
2007-12-27 16:38:00,0.98045,0.98045,0.9803,0.9803,86500000.0
2007-12-27 16:39:00,0.9803,0.9804,0.98025,0.98035,73600000.0
2007-12-27 16:40:00,0.98035,0.98055,0.9802,0.98025,150500000.0
2007-12-27 16:41:00,0.98025,0.98025,0.98,0.98015,295300000.0
2007-12-27 16:42:00,0.98015,0.9803,0.98005,0.9801,112500000.0
2007-12-27 16:43:00,0.9801,0.9802,0.98005,0.98005,61600000.0
2007-12-27 16:44:00,0.98005,0.98005,0.97985,0.97995,236600000.0
2007-12-27 16:45:00,0.97995,0.97995,0.97975,0.9799,336000000.0
2007-12-27 16:46:00,0.97985,0.98,0.97985,0.9799,212800000.0
2007-12-27 16:47:00,0.9799,0.9799,0.9798,0.97985,70400000.0
2007-12-27 16:48:00,0.9798,0.98,0.97965,0.9798,253900000.0
2007-12-27 16:49:00,0.9798,0.9798,0.97975,0.97975,257900000.0
2007-12-27 16:50:00,0.97975,0.9799,0.97975,0.9799,46400000.0
2007-12-27 16:51:00,0.9799,0.9799,0.97975,0.97975,203400000.0
2007-12-27 16:52:00,0.97975,0.97985,0.97975,0.97985,48400000.0
2007-12-27 16:53:00,0.97985,0.97995,0.97985,0.9799,199000000.0
2007-12-27 16:54:00,0.9799,0.9799,0.97985,0.97985,229900000.0
2007-12-27 16:55:00,0.97985,0.97995,0.97975,0.97975,82300000.0
2007-12-27 16:56:00,0.9798,0.9799,0.9797,0.9797,240500000.0
2007-12-27 16:57:00,0.9797,0.97975,0.9797,0.97975,30800000.0
2007-12-27 16:58:00,0.97975,0.9798,0.9797,0.9797,166700000.0
2007-12-27 16:59:00,0.9797,0.9799,0.9796,0.9798,218200000.0
2007-12-27 17:00:00,0.9798,0.9799,0.9797,0.9799,301000000.0
2007-12-27 17:01:00,0.9799,0.98,0.9799,0.98,303500000.0
2007-12-27 17:02:00,0.98,0.98,0.9798,0.97995,208799999.0
2007-12-27 17:03:00,0.97995,0.97995,0.9797,0.9799,523499996.0
2007-12-27 17:04:00,0.9799,0.98,0.9797,0.9799,732300001.0
2007-12-27 17:05:00,0.9799,0.9803,0.9799,0.9802,711699999.0
2007-12-27 17:06:00,0.9801,0.9804,0.9801,0.9801,516900004.0
2007-12-27 17:07:00,0.9802,0.9806,0.9801,0.9806,644299999.0
2007-12-27 17:08:00,0.9806,0.981,0.9805,0.981,1092299996.0
2007-12-27 17:09:00,0.981,0.9811,0.9807,0.9808,624599999.0
2007-12-27 17:10:00,0.9808,0.9809,0.9808,0.9808,371300000.0
2007-12-27 17:11:00,0.9808,0.9809,0.98065,0.98065,371800000.0
2007-12-27 17:12:00,0.9807,0.9807,0.9804,0.9804,833300000.0
2007-12-27 17:13:00,0.9804,0.9804,0.97995,0.9801,870100000.0
2007-12-27 17:14:00,0.9801,0.9802,0.9797,0.9798,445800000.0
2007-12-27 17:15:00,0.9799,0.98,0.9798,0.97995,107000000.0
2007-12-27 17:16:00,0.97995,0.9801,0.97985,0.9801,589900002.0
2007-12-27 17:17:00,0.9801,0.9805,0.9801,0.9802,316150000.0
2007-12-27 17:18:00,0.9802,0.9804,0.9802,0.9804,336400000.0
2007-12-27 17:19:00,0.9804,0.9809,0.98025,0.9808,654099999.0
2007-12-27 17:20:00,0.9808,0.9808,0.9805,0.9806,369300000.0
2007-12-27 17:21:00,0.9806,0.9811,0.9806,0.981,483900000.0
2007-12-27 17:22:00,0.981,0.9813,0.98095,0.9813,341000000.0
2007-12-27 17:23:00,0.9813,0.9813,0.9812,0.9812,262900000.0
2007-12-27 17:24:00,0.9812,0.9812,0.98075,0.9808,294700000.0
2007-12-27 17:25:00,0.98075,0.9808,0.98065,0.9808,391900000.0
2007-12-27 17:26:00,0.9807,0.9808,0.9806,0.9808,275499998.0
2007-12-27 17:27:00,0.9808,0.9808,0.98065,0.9807,424300000.0
2007-12-27 17:28:00,0.9807,0.9808,0.9806,0.9808,415700000.0
2007-12-27 17:29:00,0.9808,0.9809,0.98075,0.9809,168000000.0
2007-12-27 17:30:00,0.9809,0.9809,0.9807,0.9808,316800000.0
2007-12-27 17:31:00,0.9808,0.9808,0.98065,0.9808,190000000.0
2007-12-27 17:32:00,0.9808,0.9808,0.9807,0.9808,85000000.0
2007-12-27 17:33:00,0.9808,0.9808,0.9805,0.9805,259900004.0
2007-12-27 17:34:00,0.9805,0.9806,0.9805,0.9806,289300000.0
2007-12-27 17:35:00,0.9806,0.9806,0.9805,0.9806,98600000.0
2007-12-27 17:36:00,0.9806,0.9806,0.9806,0.9806,89600000.0
2007-12-27 17:37:00,0.9806,0.9807,0.9805,0.9806,568600000.0
2007-12-27 17:38:00,0.9806,0.9806,0.9805,0.9805,406199997.0
2007-12-27 17:39:00,0.98055,0.9809,0.98055,0.9807,445300000.0
2007-12-27 17:40:00,0.9807,0.9808,0.9806,0.9806,459799998.0
2007-12-27 17:41:00,0.9806,0.9807,0.9806,0.9806,274700000.0
2007-12-27 17:42:00,0.9805,0.981,0.9805,0.98065,400699999.0
2007-12-27 17:43:00,0.98065,0.98065,0.98055,0.9806,212600000.0
2007-12-27 17:44:00,0.9806,0.9808,0.9805,0.9806,563050000.0
2007-12-27 17:45:00,0.9806,0.9807,0.9806,0.9807,530399999.0
2007-12-27 17:46:00,0.9807,0.9807,0.9805,0.9806,549500000.0
2007-12-27 17:47:00,0.9806,0.9807,0.9804,0.9807,557500001.0
2007-12-27 17:48:00,0.9807,0.9809,0.9807,0.9807,337300002.0
2007-12-27 17:49:00,0.9808,0.9808,0.9806,0.9806,436400000.0
2007-12-27 17:50:00,0.9806,0.9806,0.9805,0.98055,481899994.0
2007-12-27 17:51:00,0.9806,0.9806,0.98055,0.98055,78400000.0
2007-12-27 17:52:00,0.98055,0.9807,0.9805,0.9805,771500001.0
2007-12-27 17:53:00,0.9805,0.9808,0.9805,0.9807,553499992.0
2007-12-27 17:54:00,0.9807,0.9807,0.9805,0.9806,324599998.0
2007-12-27 17:55:00,0.9806,0.9807,0.9805,0.98055,594499997.0
2007-12-27 17:56:00,0.98055,0.9807,0.9804,0.9805,323000005.0
2007-12-27 17:57:00,0.9805,0.9808,0.9805,0.9806,765900002.0
2007-12-27 17:58:00,0.9807,0.9811,0.9807,0.9809,1221500007.0
2007-12-27 17:59:00,0.9809,0.9811,0.9807,0.9808,926900000.0
2007-12-27 18:00:00,0.9808,0.9808,0.98035,0.9804,947100001.0
2007-12-27 18:01:00,0.9804,0.9807,0.98035,0.9805,522200000.0
2007-12-27 18:02:00,0.9805,0.9805,0.9804,0.9804,210400000.0
2007-12-27 18:03:00,0.9804,0.9805,0.98,0.9803,384800000.0
2007-12-27 18:04:00,0.9803,0.9803,0.9802,0.9803,247799999.0
2007-12-27 18:05:00,0.98025,0.9806,0.98025,0.9805,376600000.0
2007-12-27 18:06:00,0.9805,0.9805,0.98035,0.9805,279200000.0
2007-12-27 18:07:00,0.9805,0.9805,0.9804,0.9805,240200001.0
2007-12-27 18:08:00,0.9805,0.9805,0.9804,0.9805,44100000.0
2007-12-27 18:09:00,0.9805,0.9806,0.9804,0.9804,248000003.0
2007-12-27 18:10:00,0.9805,0.9805,0.9803,0.98045,369300000.0
2007-12-27 18:11:00,0.9805,0.9805,0.9802,0.98035,589100002.0
2007-12-27 18:12:00,0.98035,0.9805,0.98035,0.9805,193700000.0
2007-12-27 18:13:00,0.9805,0.9805,0.98035,0.98035,123349998.0
2007-12-27 18:14:00,0.98035,0.9804,0.9802,0.9802,178100000.0
2007-12-27 18:15:00,0.9802,0.98035,0.9802,0.98035,308900000.0
2007-12-27 18:16:00,0.98035,0.98035,0.98035,0.98035,39200000.0
2007-12-27 18:17:00,0.98035,0.9804,0.98035,0.98035,39700000.0
2007-12-27 18:18:00,0.98035,0.98035,0.98,0.9801,298100002.0
2007-12-27 18:19:00,0.9801,0.9802,0.98,0.9801,434500000.0
2007-12-27 18:20:00,0.9801,0.9802,0.98,0.9801,759000000.0
2007-12-27 18:21:00,0.9801,0.9802,0.9799,0.9799,979199998.0
2007-12-27 18:22:00,0.9799,0.97995,0.9798,0.9799,735300000.0
2007-12-27 18:23:00,0.9799,0.9799,0.97975,0.97985,422200000.0
2007-12-27 18:24:00,0.9799,0.98,0.97985,0.97995,597200000.0
2007-12-27 18:25:00,0.9799,0.98,0.97985,0.98,484400000.0
2007-12-27 18:26:00,0.98,0.98005,0.97985,0.97985,293100000.0
2007-12-27 18:27:00,0.9799,0.98,0.97985,0.97985,492400000.0
2007-12-27 18:28:00,0.9799,0.9799,0.9798,0.9799,212300000.0
2007-12-27 18:29:00,0.97985,0.9799,0.9798,0.9798,452100000.0
2007-12-27 18:30:00,0.9798,0.98,0.9798,0.9799,474300000.0
2007-12-27 18:31:00,0.9799,0.98,0.97985,0.97985,466500000.0
2007-12-27 18:32:00,0.97985,0.9799,0.9798,0.97985,268699998.0
2007-12-27 18:33:00,0.97985,0.9799,0.9798,0.9799,343400003.0
2007-12-27 18:34:00,0.9799,0.9801,0.97985,0.97985,442800008.0
2007-12-27 18:35:00,0.9799,0.98,0.9798,0.9799,636200001.0
2007-12-27 18:36:00,0.9799,0.98,0.97985,0.9799,236300000.0
2007-12-27 18:37:00,0.9799,0.98,0.97985,0.97985,161100000.0
2007-12-27 18:38:00,0.97985,0.9802,0.97985,0.9802,172700000.0
2007-12-27 18:39:00,0.9802,0.9803,0.9802,0.98025,67900000.0
2007-12-27 18:40:00,0.9803,0.9806,0.9802,0.9806,522700006.0
2007-12-27 18:41:00,0.9806,0.9806,0.98035,0.9804,181500000.0
2007-12-27 18:42:00,0.9804,0.9807,0.9804,0.9807,238300000.0
2007-12-27 18:43:00,0.9807,0.981,0.9805,0.9806,256100000.0
2007-12-27 18:44:00,0.98055,0.9807,0.9804,0.9807,498600001.0
2007-12-27 18:45:00,0.9807,0.9808,0.98045,0.9805,388400000.0
2007-12-27 18:46:00,0.9805,0.9806,0.98045,0.9805,132600000.0
2007-12-27 18:47:00,0.9805,0.9806,0.98045,0.9805,122200000.0
2007-12-27 18:48:00,0.9805,0.9805,0.9805,0.9805,54400000.0
2007-12-27 18:49:00,0.9805,0.9805,0.9803,0.98035,284200000.0
2007-12-27 18:50:00,0.98035,0.9804,0.9803,0.9804,569000000.0
2007-12-27 18:51:00,0.9804,0.98045,0.9803,0.9804,699900000.0
2007-12-27 18:52:00,0.9804,0.9804,0.98005,0.98035,672200000.0
2007-12-27 18:53:00,0.98035,0.9806,0.98015,0.98055,527200001.0
2007-12-27 18:54:00,0.98055,0.9808,0.9805,0.9807,764500002.0
2007-12-27 18:55:00,0.98065,0.9808,0.98065,0.9807,177000000.0
2007-12-27 18:56:00,0.9807,0.9809,0.9807,0.98075,1150099998.0
2007-12-27 18:57:00,0.9808,0.981,0.9808,0.981,583900000.0
2007-12-27 18:58:00,0.981,0.9812,0.9809,0.981,781600004.0
2007-12-27 18:59:00,0.9811,0.9812,0.9808,0.9808,651700001.0
2007-12-27 19:00:00,0.9808,0.9809,0.9805,0.9809,754699999.0
2007-12-27 19:01:00,0.9809,0.9809,0.9805,0.98055,561500000.0
2007-12-27 19:02:00,0.9806,0.9807,0.98055,0.9806,228999999.0
2007-12-27 19:03:00,0.9807,0.9808,0.9806,0.9807,398599992.0
2007-12-27 19:04:00,0.9806,0.9807,0.9804,0.98055,621600001.0
2007-12-27 19:05:00,0.98055,0.9806,0.9802,0.9803,213900000.0
2007-12-27 19:06:00,0.9803,0.9803,0.9801,0.9801,11400000.0
2007-12-27 19:07:00,0.9801,0.9803,0.9801,0.9803,5550000.0
2007-12-27 19:08:00,0.98015,0.98035,0.98,0.98,44000000.0
2007-12-27 19:09:00,0.98,0.9801,0.97995,0.98,302200000.0
2007-12-27 19:10:00,0.9801,0.9801,0.98,0.98005,202800000.0
2007-12-27 19:11:00,0.98005,0.9801,0.98,0.9801,156600000.0
2007-12-27 19:12:00,0.9801,0.98015,0.98,0.9801,333800000.0
2007-12-27 19:13:00,0.9801,0.98035,0.98005,0.9803,134000000.0
2007-12-27 19:14:00,0.9803,0.9808,0.9803,0.9808,255900000.0
2007-12-27 19:15:00,0.9808,0.98165,0.9808,0.9816,323100000.0
2007-12-27 19:16:00,0.9816,0.9816,0.98115,0.9814,252099997.0
2007-12-27 19:17:00,0.9814,0.9815,0.9813,0.9813,79200000.0
2007-12-27 19:18:00,0.9813,0.9815,0.98125,0.9814,174600000.0
2007-12-27 19:19:00,0.9814,0.9814,0.9808,0.9808,574199998.0
2007-12-27 19:20:00,0.9808,0.9811,0.98055,0.9809,420800000.0
2007-12-27 19:21:00,0.9811,0.9811,0.981,0.9811,199200000.0
2007-12-27 19:22:00,0.98105,0.9811,0.9809,0.981,325200001.0
2007-12-27 19:23:00,0.981,0.981,0.9809,0.981,216000000.0
2007-12-27 19:24:00,0.981,0.9813,0.981,0.9812,140700000.0
2007-12-27 19:25:00,0.9812,0.9812,0.9809,0.98105,599900003.0
2007-12-27 19:26:00,0.98105,0.9813,0.98105,0.9811,57900000.0
2007-12-27 19:27:00,0.9812,0.9812,0.981,0.9811,62000000.0
2007-12-27 19:28:00,0.9811,0.9811,0.9807,0.9807,448500000.0
2007-12-27 19:29:00,0.9807,0.9807,0.9806,0.9806,368300000.0
2007-12-27 19:30:00,0.9806,0.9808,0.9805,0.9808,228900001.0
2007-12-27 19:31:00,0.9808,0.9808,0.9806,0.9806,122800000.0
2007-12-27 19:32:00,0.98055,0.9809,0.98045,0.9809,272800000.0
2007-12-27 19:33:00,0.9809,0.9812,0.9807,0.9811,189499999.0
2007-12-27 19:34:00,0.9811,0.9813,0.981,0.981,212900000.0
2007-12-27 19:35:00,0.98095,0.9812,0.98095,0.98115,113500000.0
2007-12-27 19:36:00,0.98115,0.9815,0.981,0.9815,192000002.0
2007-12-27 19:37:00,0.9815,0.9816,0.9814,0.9814,123400000.0
2007-12-27 19:38:00,0.9814,0.9815,0.9812,0.9812,88800000.0
2007-12-27 19:39:00,0.9812,0.9812,0.981,0.9811,77100000.0
2007-12-27 19:40:00,0.9811,0.9815,0.9809,0.9815,451000006.0
2007-12-27 19:41:00,0.9815,0.9816,0.9813,0.9813,93000000.0
2007-12-27 19:42:00,0.9813,0.9815,0.9813,0.9815,301500000.0
2007-12-27 19:43:00,0.9815,0.9815,0.9813,0.9814,29600000.0
2007-12-27 19:44:00,0.9814,0.9814,0.9812,0.9813,70700000.0
2007-12-27 19:45:00,0.9813,0.9814,0.9813,0.9813,95400000.0
2007-12-27 19:46:00,0.9813,0.9813,0.9813,0.9813,12300000.0
2007-12-27 19:47:00,0.9813,0.9813,0.9811,0.9811,170999999.0
2007-12-27 19:48:00,0.9811,0.9812,0.9807,0.98085,652100000.0
2007-12-27 19:49:00,0.98085,0.981,0.9808,0.981,198900000.0
2007-12-27 19:50:00,0.981,0.9811,0.98085,0.98085,242400000.0
2007-12-27 19:51:00,0.9809,0.9809,0.98085,0.98085,117592430.0
2007-12-27 19:52:00,0.98085,0.98085,0.9807,0.9807,24172506.0
2007-12-27 19:53:00,0.9807,0.98085,0.9804,0.9805,381347010.0
2007-12-27 19:54:00,0.9805,0.9806,0.9804,0.9805,241300000.0
2007-12-27 19:55:00,0.9805,0.9805,0.9804,0.9805,109800000.0
2007-12-27 19:56:00,0.9805,0.9805,0.9805,0.9805,62400000.0
2007-12-27 19:57:00,0.9805,0.9808,0.98045,0.98045,224999998.0
2007-12-27 19:58:00,0.98045,0.9805,0.9804,0.9804,245499999.0
2007-12-27 19:59:00,0.9805,0.9807,0.9805,0.9806,378000000.0
2007-12-27 20:00:00,0.9806,0.9807,0.9805,0.9807,257900000.0
2007-12-27 20:01:00,0.9807,0.9807,0.9805,0.9805,114600000.0
2007-12-27 20:02:00,0.9805,0.9805,0.9805,0.9805,63100000.0
2007-12-27 20:03:00,0.9805,0.9805,0.9802,0.98025,100600000.0
2007-12-27 20:04:00,0.9802,0.9804,0.9802,0.9803,361500000.0
2007-12-27 20:05:00,0.98025,0.9805,0.9802,0.9805,549200000.0
2007-12-27 20:06:00,0.9805,0.9805,0.9805,0.9805,157400000.0
2007-12-27 20:07:00,0.9805,0.9805,0.9804,0.9804,215800000.0
2007-12-27 20:08:00,0.9804,0.9804,0.9804,0.9804,65400000.0
2007-12-27 20:09:00,0.9804,0.9806,0.9804,0.9805,83400000.0
2007-12-27 20:10:00,0.9805,0.9805,0.9803,0.9803,102900000.0
2007-12-27 20:11:00,0.9803,0.9804,0.9803,0.9804,16100000.0
2007-12-27 20:12:00,0.9804,0.98055,0.9803,0.9805,61400000.0
2007-12-27 20:13:00,0.9805,0.9805,0.98,0.98,269599999.0
2007-12-27 20:14:00,0.98,0.98,0.9799,0.98,278900000.0
2007-12-27 20:15:00,0.98,0.98,0.97995,0.97995,371000000.0
2007-12-27 20:16:00,0.97995,0.98,0.97995,0.98,317500000.0
2007-12-27 20:17:00,0.98,0.98,0.9799,0.98,103700000.0
2007-12-27 20:18:00,0.98,0.9802,0.98,0.9801,462500002.0
2007-12-27 20:19:00,0.9801,0.9801,0.98,0.98005,78600000.0
2007-12-27 20:20:00,0.98005,0.9801,0.98,0.98,51900001.0
2007-12-27 20:21:00,0.98,0.9801,0.98,0.9801,137700000.0
2007-12-27 20:22:00,0.9801,0.9801,0.97995,0.98005,114100000.0
2007-12-27 20:23:00,0.98005,0.9802,0.98,0.9802,98800001.0
2007-12-27 20:24:00,0.9802,0.9802,0.9801,0.9801,15600000.0
2007-12-27 20:25:00,0.9801,0.9801,0.9801,0.9801,14600000.0
2007-12-27 20:26:00,0.9801,0.9801,0.9801,0.9801,26500000.0
2007-12-27 20:27:00,0.9801,0.9801,0.98005,0.98005,63500000.0
2007-12-27 20:28:00,0.9801,0.9801,0.9801,0.9801,36300000.0
2007-12-27 20:29:00,0.9801,0.9801,0.98005,0.9801,53500000.0
2007-12-27 20:30:00,0.9801,0.9801,0.9801,0.9801,48400000.0
2007-12-27 20:31:00,0.9801,0.9802,0.98,0.9802,46000000.0
2007-12-27 20:32:00,0.9802,0.9803,0.9802,0.9803,24100000.0
2007-12-27 20:33:00,0.9803,0.9804,0.9803,0.9804,8800000.0
2007-12-27 20:34:00,0.9804,0.9804,0.9804,0.9804,7700000.0
2007-12-27 20:35:00,0.9803,0.9803,0.9802,0.9803,46700000.0
2007-12-27 20:36:00,0.9803,0.9804,0.9802,0.98035,131300000.0
2007-12-27 20:37:00,0.98035,0.9805,0.9802,0.9802,93600000.0
2007-12-27 20:38:00,0.9802,0.9805,0.9802,0.9803,100100000.0
2007-12-27 20:39:00,0.9803,0.9804,0.9803,0.9803,39800000.0
2007-12-27 20:40:00,0.9803,0.9803,0.98025,0.9803,23400000.0
2007-12-27 20:41:00,0.98025,0.9803,0.9802,0.9803,29500000.0
2007-12-27 20:42:00,0.9803,0.9806,0.9803,0.9804,126600000.0
2007-12-27 20:43:00,0.9805,0.9806,0.9805,0.9806,75500000.0
2007-12-27 20:44:00,0.9806,0.9806,0.9806,0.9806,1000000.0
2007-12-27 20:45:00,0.98055,0.9807,0.9805,0.9805,267899995.0
2007-12-27 20:46:00,0.9805,0.9806,0.9805,0.9806,102200000.0
2007-12-27 20:47:00,0.9806,0.9806,0.9806,0.9806,44500000.0
2007-12-27 20:48:00,0.9806,0.9806,0.98055,0.9806,22400000.0
2007-12-27 20:49:00,0.9806,0.9806,0.9806,0.9806,4500000.0
2007-12-27 20:50:00,0.9806,0.9808,0.9806,0.9808,91600000.0
2007-12-27 20:51:00,0.9808,0.9808,0.9807,0.9807,52700000.0
2007-12-27 20:52:00,0.9808,0.9808,0.98065,0.98065,80000000.0
2007-12-27 20:53:00,0.98065,0.9807,0.98065,0.9807,24200000.0
2007-12-27 20:54:00,0.9807,0.9811,0.9807,0.981,123100000.0
2007-12-27 20:55:00,0.981,0.981,0.981,0.981,10600000.0
2007-12-27 20:56:00,0.9809,0.981,0.9808,0.9808,99000000.0
2007-12-27 20:57:00,0.9808,0.9809,0.9805,0.9809,1267599994.0
2007-12-27 20:58:00,0.9809,0.9809,0.9806,0.9808,425599999.0
2007-12-27 20:59:00,0.9809,0.9817,0.9808,0.9815,364999999.0
2007-12-27 21:00:00,0.9815,0.9817,0.9814,0.9815,89400000.0
2007-12-27 21:01:00,0.9815,0.9815,0.98115,0.9812,130700000.0
2007-12-27 21:02:00,0.9812,0.9812,0.9808,0.9811,114200000.0
2007-12-27 21:03:00,0.9811,0.9812,0.98085,0.9809,134500000.0
2007-12-27 21:04:00,0.9809,0.981,0.98085,0.98085,103700000.0
2007-12-27 21:05:00,0.9809,0.981,0.98085,0.9809,88200000.0
2007-12-27 21:06:00,0.9809,0.9809,0.98055,0.9807,348900000.0
2007-12-27 21:07:00,0.9806,0.9807,0.98015,0.9803,1399300005.0
2007-12-27 21:08:00,0.9803,0.9806,0.9802,0.98045,437999998.0
2007-12-27 21:09:00,0.98045,0.9807,0.9804,0.9807,338000000.0
2007-12-27 21:10:00,0.9807,0.9807,0.9805,0.9806,168500000.0
2007-12-27 21:11:00,0.9806,0.9806,0.9806,0.9806,6000000.0
2007-12-27 21:12:00,0.9806,0.9806,0.98055,0.98055,78300000.0
2007-12-27 21:13:00,0.9806,0.9806,0.9804,0.9804,102600000.0
2007-12-27 21:14:00,0.9806,0.9806,0.9801,0.9801,587450009.0
2007-12-27 21:15:00,0.9801,0.9802,0.9801,0.9802,212400002.0
2007-12-27 21:16:00,0.9802,0.9803,0.98015,0.9802,306700000.0
2007-12-27 21:17:00,0.98015,0.9802,0.98,0.9802,335000000.0
2007-12-27 21:18:00,0.9802,0.9802,0.9801,0.9802,20200000.0
2007-12-27 21:19:00,0.9802,0.9804,0.9802,0.9804,5150000.0
2007-12-27 21:20:00,0.9804,0.9805,0.9803,0.9803,19200000.0
2007-12-27 21:21:00,0.9803,0.9804,0.9803,0.9804,1420792.0
2007-12-27 21:22:00,0.9804,0.9804,0.9803,0.9804,407072.0
2007-12-27 21:23:00,0.9804,0.9804,0.9803,0.9804,2031400.0
2007-12-27 21:24:00,0.9804,0.9804,0.9803,0.9804,9624752.0
2007-12-27 21:25:00,0.9804,0.9804,0.97995,0.98,156517256.0
2007-12-27 21:26:00,0.98,0.98,0.98,0.98,247000000.0
2007-12-27 21:27:00,0.97975,0.98,0.9795,0.9796,698607629.0
2007-12-27 21:28:00,0.9796,0.9798,0.9796,0.9796,760799995.0
2007-12-27 21:29:00,0.9795,0.97965,0.9795,0.9796,414200000.0
2007-12-27 21:30:00,0.9797,0.9797,0.9795,0.9795,358300001.0
2007-12-27 21:31:00,0.9795,0.9795,0.97945,0.9795,252800000.0
2007-12-27 21:32:00,0.9795,0.9796,0.9795,0.9796,207900003.0
2007-12-27 21:33:00,0.97955,0.97965,0.97955,0.97965,20300000.0
2007-12-27 21:34:00,0.97965,0.9797,0.97965,0.9797,32900000.0
2007-12-27 21:35:00,0.9797,0.97975,0.9796,0.97975,121200000.0
2007-12-27 21:36:00,0.97975,0.9804,0.97975,0.9803,106300000.0
2007-12-27 21:37:00,0.9803,0.9805,0.9803,0.9805,28400000.0
2007-12-27 21:38:00,0.9805,0.9805,0.9804,0.9804,14700000.0
2007-12-27 21:39:00,0.98025,0.9804,0.98025,0.9803,35500000.0
2007-12-27 21:40:00,0.9803,0.9807,0.9803,0.9807,166900000.0
2007-12-27 21:41:00,0.9807,0.9808,0.98065,0.9808,33200000.0
2007-12-27 21:42:00,0.9808,0.9808,0.9807,0.9807,26100000.0
2007-12-27 21:43:00,0.98065,0.9807,0.98065,0.9807,10700000.0
2007-12-27 21:44:00,0.9807,0.9808,0.98065,0.9808,64900000.0
2007-12-27 21:45:00,0.9808,0.9809,0.9808,0.9809,106500000.0
2007-12-27 21:46:00,0.9809,0.98115,0.98085,0.9811,164300000.0
2007-12-27 21:47:00,0.9811,0.9811,0.9809,0.9809,409100000.0
2007-12-27 21:48:00,0.9809,0.9809,0.9807,0.9807,684700000.0
2007-12-27 21:49:00,0.9807,0.9807,0.9807,0.9807,304900000.0
2007-12-27 21:50:00,0.9807,0.9807,0.98035,0.9805,206800000.0
2007-12-27 21:51:00,0.9805,0.9806,0.98045,0.98045,103300000.0
2007-12-27 21:52:00,0.9805,0.9806,0.9804,0.9806,402100004.0
2007-12-27 21:53:00,0.9806,0.9807,0.9806,0.9807,74700000.0
2007-12-27 21:54:00,0.9807,0.9807,0.9807,0.9807,71500000.0
2007-12-27 21:55:00,0.9807,0.9807,0.9805,0.9806,673800001.0
2007-12-27 21:56:00,0.9806,0.9806,0.9805,0.9806,36000000.0
2007-12-27 21:57:00,0.9806,0.9806,0.9805,0.9806,105600000.0
2007-12-27 21:58:00,0.9806,0.9809,0.9806,0.9809,47900000.0
2007-12-27 21:59:00,0.9809,0.9809,0.9805,0.9805,554899999.0
2007-12-27 22:00:00,0.9805,0.9807,0.9804,0.9807,833299997.0
2007-12-27 22:01:00,0.9807,0.9807,0.9806,0.9807,123400000.0
2007-12-27 22:02:00,0.9807,0.9807,0.9807,0.9807,161700000.0
2007-12-27 22:03:00,0.9806,0.9807,0.9806,0.9807,85500000.0
2007-12-27 22:04:00,0.9807,0.9807,0.9806,0.98065,70200000.0
2007-12-27 22:05:00,0.9807,0.9808,0.98065,0.9808,137400000.0
2007-12-27 22:06:00,0.9808,0.9809,0.9808,0.9809,59400000.0
2007-12-27 22:07:00,0.9809,0.9811,0.9808,0.9811,105100000.0
2007-12-27 22:08:00,0.9811,0.9811,0.9809,0.9809,223800005.0
2007-12-27 22:09:00,0.9809,0.9811,0.9809,0.9809,25500000.0
2007-12-27 22:10:00,0.9809,0.9809,0.9808,0.9808,50400000.0
2007-12-27 22:11:00,0.98075,0.9808,0.9805,0.9806,224600002.0
2007-12-27 22:12:00,0.9806,0.9806,0.9804,0.9805,81200000.0
2007-12-27 22:13:00,0.98035,0.9805,0.9801,0.9801,210199997.0
2007-12-27 22:14:00,0.9801,0.9803,0.9801,0.9802,95300000.0
2007-12-27 22:15:00,0.98015,0.9803,0.98,0.98,232899997.0
2007-12-27 22:16:00,0.98,0.9801,0.98,0.9801,44900000.0
2007-12-27 22:17:00,0.98,0.9801,0.98,0.9801,15000000.0
2007-12-27 22:18:00,0.9801,0.9801,0.98,0.98,17200000.0
2007-12-27 22:19:00,0.98,0.98,0.9797,0.9797,19800000.0
2007-12-27 22:20:00,0.97975,0.9798,0.9796,0.9798,399200002.0
2007-12-27 22:21:00,0.9798,0.9799,0.9798,0.9798,100500000.0
2007-12-27 22:22:00,0.97985,0.9801,0.9797,0.9797,126500000.0
2007-12-27 22:23:00,0.9798,0.9801,0.9798,0.98,112800000.0
2007-12-27 22:24:00,0.98,0.98,0.97995,0.97995,75200000.0
2007-12-27 22:25:00,0.97995,0.97995,0.97995,0.97995,16800000.0
2007-12-27 22:26:00,0.97995,0.9803,0.97995,0.9803,212500000.0
2007-12-27 22:27:00,0.9803,0.9804,0.9803,0.9804,2400000.0
2007-12-27 22:28:00,0.9804,0.9804,0.9803,0.9803,4600000.0
2007-12-27 22:29:00,0.9802,0.9803,0.9802,0.9803,43800000.0
2007-12-27 22:30:00,0.9803,0.9803,0.98025,0.9803,144199999.0
2007-12-27 22:31:00,0.9802,0.9804,0.9802,0.9804,223000000.0
2007-12-27 22:32:00,0.9804,0.9804,0.98035,0.98035,123900000.0
2007-12-27 22:33:00,0.98035,0.9806,0.98035,0.9805,243100000.0
2007-12-27 22:34:00,0.9805,0.9806,0.9804,0.9806,216800002.0
2007-12-27 22:35:00,0.9806,0.9806,0.9804,0.9806,215800001.0
2007-12-27 22:36:00,0.9806,0.9807,0.9806,0.9807,286800000.0
2007-12-27 22:37:00,0.9807,0.9808,0.9807,0.9808,15600000.0
2007-12-27 22:38:00,0.9808,0.9808,0.9806,0.9807,254500000.0
2007-12-27 22:39:00,0.9807,0.9808,0.98065,0.9808,271800000.0
2007-12-27 22:40:00,0.9808,0.981,0.9807,0.981,458299999.0
2007-12-27 22:41:00,0.98095,0.981,0.9809,0.981,182500000.0
2007-12-27 22:42:00,0.98053,0.98072,0.98051,0.98056,397100000.0
2007-12-27 22:43:00,0.98067,0.98075,0.98062,0.98067,102700000.0
2007-12-27 22:44:00,0.981,0.981,0.9808,0.98085,195500002.0
2007-12-27 22:45:00,0.98085,0.981,0.9808,0.9809,706900002.0
2007-12-27 22:46:00,0.9809,0.9813,0.9808,0.9813,361296195.0
2007-12-27 22:47:00,0.9813,0.9819,0.9813,0.9818,371600002.0
2007-12-27 22:48:00,0.9818,0.9818,0.9817,0.9818,146200000.0
2007-12-27 22:49:00,0.9818,0.9818,0.9817,0.9817,27200000.0
2007-12-27 22:50:00,0.9815,0.9818,0.9815,0.9817,275400000.0
2007-12-27 22:51:00,0.9817,0.9822,0.9817,0.9821,398100000.0
2007-12-27 22:52:00,0.9821,0.9822,0.982,0.9821,488399991.0
2007-12-27 22:53:00,0.9821,0.9822,0.9821,0.9822,347400000.0
2007-12-27 22:54:00,0.9822,0.9825,0.9822,0.9823,194800000.0
2007-12-27 22:55:00,0.9823,0.98255,0.98225,0.98255,332900000.0
2007-12-27 22:56:00,0.98255,0.98255,0.9823,0.9824,205300000.0
2007-12-27 22:57:00,0.9824,0.9825,0.9823,0.9824,94299999.0
2007-12-27 22:58:00,0.9823,0.9824,0.9823,0.9823,100799999.0
2007-12-27 22:59:00,0.9823,0.9825,0.9823,0.9825,72600000.0
2007-12-27 23:00:00,0.9825,0.9825,0.9821,0.9821,93600000.0
2007-12-27 23:01:00,0.9821,0.9823,0.982,0.9823,137300001.0
2007-12-27 23:02:00,0.9823,0.9823,0.9823,0.9823,8000000.0
2007-12-27 23:03:00,0.9823,0.9823,0.9815,0.9815,124300000.0
2007-12-27 23:04:00,0.9816,0.9818,0.9816,0.9818,12300000.0
2007-12-27 23:05:00,0.9818,0.9818,0.9816,0.9816,25500000.0
2007-12-27 23:06:00,0.9816,0.9816,0.9814,0.9815,191900000.0
2007-12-27 23:07:00,0.9815,0.9816,0.9814,0.9815,116700000.0
2007-12-27 23:08:00,0.9815,0.9815,0.9814,0.9814,20300000.0
2007-12-27 23:09:00,0.9813,0.98135,0.9809,0.981,524100000.0
2007-12-27 23:10:00,0.9811,0.9814,0.98105,0.98125,411600000.0
2007-12-27 23:11:00,0.9813,0.9813,0.98105,0.9811,268000000.0
2007-12-27 23:12:00,0.9811,0.9813,0.98105,0.98115,320400002.0
2007-12-27 23:13:00,0.9811,0.9814,0.9811,0.9812,216799999.0
2007-12-27 23:14:00,0.9812,0.9812,0.9812,0.9812,105400000.0
2007-12-27 23:15:00,0.9812,0.9812,0.9807,0.9807,392900000.0
2007-12-27 23:16:00,0.9807,0.9807,0.98045,0.9805,235700000.0
2007-12-27 23:17:00,0.9806,0.9807,0.9805,0.9807,71200000.0
2007-12-27 23:18:00,0.9807,0.9809,0.9806,0.9808,399300003.0
2007-12-27 23:19:00,0.9809,0.9809,0.9807,0.9807,30400000.0
2007-12-27 23:20:00,0.9806,0.9808,0.9806,0.98065,128800000.0
2007-12-27 23:21:00,0.9807,0.9807,0.9805,0.9806,384899997.0
2007-12-27 23:22:00,0.9806,0.9806,0.9806,0.9806,63599997.0
2007-12-27 23:23:00,0.9806,0.9806,0.9806,0.9806,79500000.0
2007-12-27 23:24:00,0.9806,0.9806,0.9805,0.9805,11000000.0
2007-12-27 23:25:00,0.9805,0.9806,0.9805,0.9806,6400000.0
2007-12-27 23:26:00,0.9806,0.9806,0.9805,0.9805,27400000.0
2007-12-27 23:27:00,0.9805,0.9805,0.9805,0.9805,17000000.0
2007-12-27 23:28:00,0.9805,0.9806,0.9805,0.9805,236900005.0
2007-12-27 23:29:00,0.9806,0.9808,0.9806,0.9808,119400000.0
2007-12-27 23:30:00,0.9808,0.9809,0.9807,0.9809,133000000.0
2007-12-27 23:31:00,0.9809,0.9812,0.9808,0.9812,282500001.0
2007-12-27 23:32:00,0.9812,0.9812,0.981,0.981,10800000.0
2007-12-27 23:33:00,0.98095,0.981,0.98095,0.981,15200000.0
2007-12-27 23:34:00,0.981,0.981,0.981,0.981,264000000.0
2007-12-27 23:35:00,0.981,0.9811,0.981,0.9811,130400000.0
2007-12-27 23:36:00,0.98105,0.9811,0.981,0.981,213599996.0
2007-12-27 23:37:00,0.9809,0.981,0.9809,0.981,23000000.0
2007-12-27 23:38:00,0.9811,0.9811,0.9809,0.98095,379400001.0
2007-12-27 23:39:00,0.981,0.9811,0.98095,0.98105,133200000.0
2007-12-27 23:40:00,0.9811,0.9811,0.98105,0.9811,19400000.0
2007-12-27 23:41:00,0.9811,0.9811,0.981,0.981,70800002.0
2007-12-27 23:42:00,0.9811,0.9812,0.98105,0.98105,80700000.0
2007-12-27 23:43:00,0.9811,0.9811,0.9811,0.9811,64400002.0
2007-12-27 23:44:00,0.9811,0.9811,0.9809,0.981,270000004.0
2007-12-27 23:45:00,0.9809,0.981,0.9806,0.9806,372499999.0
2007-12-27 23:46:00,0.9806,0.9807,0.9805,0.9805,59300000.0
2007-12-27 23:47:00,0.9805,0.98055,0.9804,0.9805,317000000.0
2007-12-27 23:48:00,0.9805,0.9806,0.98045,0.9806,301900004.0
2007-12-27 23:49:00,0.9806,0.9806,0.98055,0.98055,35600000.0
2007-12-27 23:50:00,0.9806,0.9806,0.9805,0.9805,212800000.0
2007-12-27 23:51:00,0.9805,0.9805,0.9804,0.9804,112900000.0
2007-12-27 23:52:00,0.9805,0.98055,0.9804,0.98055,91700000.0
2007-12-27 23:53:00,0.98055,0.9806,0.9805,0.9806,313300000.0
2007-12-27 23:54:00,0.9807,0.9807,0.9807,0.9807,122400000.0
2007-12-27 23:55:00,0.9807,0.9807,0.9805,0.9806,94600000.0
2007-12-27 23:56:00,0.9807,0.9808,0.9804,0.9805,109900000.0
2007-12-27 23:57:00,0.9805,0.9805,0.9804,0.9805,52900000.0
2007-12-27 23:58:00,0.9805,0.9805,0.9804,0.9804,103600002.0
2007-12-27 23:59:00,0.9804,0.9805,0.9804,0.9805,82700000.0
2007-12-28 00:00:00,0.9791,0.9798,0.9791,0.9798,37400000.0
2007-12-28 00:01:00,0.9798,0.9798,0.9798,0.9798,144000000.0
2007-12-28 00:02:00,0.9798,0.98,0.9798,0.98,136000000.0
2007-12-28 00:03:00,0.98,0.98,0.9799,0.98,112000000.0
2007-12-28 00:04:00,0.98,0.98,0.9799,0.98,187400000.0
2007-12-28 00:05:00,0.98,0.98,0.97945,0.9799,105000000.0
2007-12-28 00:06:00,0.97945,0.98,0.97945,0.98,222100000.0
2007-12-28 00:07:00,0.98,0.98,0.9795,0.98,153600000.0
2007-12-28 00:08:00,0.98,0.9802,0.98,0.98,156399996.0
2007-12-28 00:09:00,0.9802,0.9802,0.98,0.9802,36999998.0
2007-12-28 00:10:00,0.9797,0.9802,0.9797,0.9802,80000000.0
2007-12-28 00:11:00,0.97988,0.98,0.97981,0.97986,317700000.0
2007-12-28 00:12:00,0.97997,0.98005,0.97992,0.97997,166000000.0
2007-12-28 00:13:00,0.98,0.98,0.9798,0.9798,50800000.0
2007-12-28 00:14:00,0.9803,0.9803,0.9803,0.9803,104000000.0
2007-12-28 00:15:00,0.9803,0.9804,0.9802,0.9804,202700000.0
2007-12-28 00:16:00,0.9803,0.9804,0.9801,0.9803,103400001.0
2007-12-28 00:17:00,0.9803,0.9805,0.9802,0.9804,258000001.0
2007-12-28 00:18:00,0.9804,0.9804,0.9802,0.9803,117000000.0
2007-12-28 00:19:00,0.9803,0.9805,0.9802,0.9805,190999995.0
2007-12-28 00:20:00,0.9805,0.9805,0.9804,0.9805,87399999.0
2007-12-28 00:21:00,0.9805,0.9805,0.9804,0.9804,12800000.0
2007-12-28 00:22:00,0.9802,0.9803,0.98013,0.98018,391800000.0
2007-12-28 00:23:00,0.98028,0.98035,0.98023,0.98028,131600000.0
2007-12-28 00:24:00,0.98026,0.98026,0.98007,0.98007,66300000.0
2007-12-28 00:25:00,0.9808,0.9809,0.9805,0.9809,63500000.0
2007-12-28 00:26:00,0.9809,0.9809,0.9806,0.9807,31400000.0
2007-12-28 00:27:00,0.9806,0.9808,0.9806,0.98065,24100000.0
2007-12-28 00:28:00,0.9805,0.98075,0.9805,0.9806,29000000.0
2007-12-28 00:29:00,0.9806,0.9806,0.9805,0.9805,44000000.0
2007-12-28 00:30:00,0.9802,0.98035,0.97995,0.9803,55300000.0
2007-12-28 00:31:00,0.9805,0.9805,0.9805,0.9805,20000000.0
2007-12-28 00:32:00,0.9804,0.98045,0.9804,0.98045,1200000.0
2007-12-28 00:33:00,0.9805,0.9806,0.9802,0.9802,38600000.0
2007-12-28 00:34:00,0.9801,0.9801,0.98,0.98,18100000.0
2007-12-28 00:35:00,0.98015,0.9807,0.98015,0.9803,52200000.0
2007-12-28 00:36:00,0.98024,0.98037,0.98012,0.98012,279000000.0
2007-12-28 00:37:00,0.9803,0.9807,0.9803,0.9807,24200000.0
2007-12-28 00:38:00,0.98051,0.98064,0.98038,0.98046,326200000.0
2007-12-28 00:39:00,0.9803,0.9804,0.9803,0.9804,20000000.0
2007-12-28 00:40:00,0.98035,0.9805,0.98035,0.9805,12200000.0
2007-12-28 00:41:00,0.98055,0.9807,0.98055,0.9807,32200000.0
2007-12-28 00:42:00,0.9807,0.9808,0.98065,0.9808,18200000.0
2007-12-28 00:43:00,0.98057,0.98064,0.98045,0.98055,265000000.0
2007-12-28 00:44:00,0.98065,0.9808,0.98065,0.9808,8200000.0
2007-12-28 00:45:00,0.98059,0.98071,0.98048,0.98053,343000000.0
2007-12-28 00:46:00,0.98073,0.98074,0.98055,0.98074,131600000.0
2007-12-28 00:47:00,0.9808,0.9809,0.9808,0.9809,4800000.0
2007-12-28 00:48:00,0.9809,0.981,0.9808,0.9808,42600000.0
2007-12-28 00:49:00,0.98058,0.98067,0.98047,0.98055,359600000.0
2007-12-28 00:50:00,0.9805,0.98061,0.98047,0.98049,145900000.0
2007-12-28 00:51:00,0.9806,0.9806,0.9804,0.9804,56000000.0
2007-12-28 00:52:00,0.9807,0.9807,0.9807,0.9807,200000.0
2007-12-28 00:53:00,0.98054,0.98055,0.98049,0.9805,59200000.0
2007-12-28 00:54:00,0.98059,0.98061,0.98038,0.98038,170900000.0
2007-12-28 00:55:00,0.98041,0.98053,0.98041,0.98049,55900000.0
2007-12-28 00:56:00,0.98021,0.98021,0.98019,0.98019,5600000.0
2007-12-28 00:57:00,0.98044,0.98046,0.98027,0.98038,27400000.0
2007-12-28 00:58:00,0.98026,0.98042,0.98025,0.98025,31500000.0
2007-12-28 00:59:00,0.9808,0.9809,0.9808,0.9809,24300000.0
2007-12-28 01:00:00,0.9809,0.9809,0.9806,0.9807,325299999.0
2007-12-28 01:01:00,0.98065,0.9807,0.9806,0.98065,114000000.0
2007-12-28 01:02:00,0.9807,0.9807,0.9806,0.9806,221600000.0
2007-12-28 01:03:00,0.9806,0.9806,0.9801,0.9805,172000000.0
2007-12-28 01:04:00,0.9805,0.9806,0.9799,0.9806,103400000.0
2007-12-28 01:05:00,0.9806,0.9806,0.9805,0.9805,42400000.0
2007-12-28 01:06:00,0.9805,0.98065,0.9805,0.98065,25000000.0
2007-12-28 01:07:00,0.98065,0.9807,0.98045,0.98065,9600000.0
2007-12-28 01:08:00,0.98065,0.98065,0.9806,0.9806,1400000.0
2007-12-28 01:09:00,0.98065,0.9807,0.9806,0.98065,16600000.0
2007-12-28 01:10:00,0.98065,0.9807,0.98065,0.9807,1000000.0
2007-12-28 01:11:00,0.9807,0.9807,0.9805,0.9806,21800000.0
2007-12-28 01:12:00,0.9807,0.9807,0.9807,0.9807,1400000.0
2007-12-28 01:13:00,0.98065,0.98075,0.9806,0.98065,17900000.0
2007-12-28 01:14:00,0.9807,0.9807,0.9807,0.9807,600000.0
2007-12-28 01:15:00,0.9807,0.9808,0.98055,0.98055,26900000.0
2007-12-28 01:16:00,0.98027,0.98032,0.98012,0.98026,314500000.0
2007-12-28 01:17:00,0.9806,0.9806,0.98045,0.98045,13800000.0
2007-12-28 01:18:00,0.9806,0.98065,0.9806,0.98065,3400000.0
2007-12-28 01:19:00,0.98032,0.98048,0.98028,0.98035,313100000.0
2007-12-28 01:20:00,0.98029,0.98043,0.98028,0.98036,134400000.0
2007-12-28 01:21:00,0.98045,0.98045,0.98045,0.98045,6800000.0
2007-12-28 01:22:00,0.98045,0.98045,0.98045,0.98045,3400000.0
2007-12-28 01:23:00,0.9807,0.9807,0.9807,0.9807,600000.0
2007-12-28 01:24:00,0.98075,0.98075,0.98065,0.98065,1800000.0
2007-12-28 01:25:00,0.9807,0.9807,0.9807,0.9807,600000.0
2007-12-28 01:26:00,0.9806,0.981,0.9806,0.981,240800000.0
2007-12-28 01:27:00,0.9809,0.981,0.9809,0.981,12800000.0
2007-12-28 01:28:00,0.9807,0.9808,0.9806,0.9806,15500000.0
2007-12-28 01:29:00,0.9804,0.9805,0.98033,0.98037,282000000.0
2007-12-28 01:30:00,0.9806,0.9809,0.9806,0.9806,14100000.0
2007-12-28 01:31:00,0.98033,0.98042,0.98018,0.98038,346600000.0
2007-12-28 01:32:00,0.98037,0.98045,0.98033,0.98037,126400000.0
2007-12-28 01:33:00,0.98075,0.98085,0.98075,0.98075,117700000.0
2007-12-28 01:34:00,0.9808,0.98085,0.9806,0.9808,58100000.0
2007-12-28 01:35:00,0.98085,0.98085,0.9808,0.9808,1000000.0
2007-12-28 01:36:00,0.98055,0.9806,0.98055,0.98055,26500000.0
2007-12-28 01:37:00,0.9803,0.9804,0.98023,0.98028,310000000.0
2007-12-28 01:38:00,0.98044,0.98047,0.98031,0.98037,112600000.0
2007-12-28 01:39:00,0.98039,0.98042,0.98012,0.98012,54500000.0
2007-12-28 01:40:00,0.98035,0.98048,0.98031,0.98031,19800000.0
2007-12-28 01:41:00,0.98037,0.9804,0.98035,0.98035,57800000.0
2007-12-28 01:42:00,0.98035,0.98056,0.9802,0.9802,179100000.0
2007-12-28 01:43:00,0.9802,0.98034,0.9802,0.98022,47600000.0
2007-12-28 01:44:00,0.98008,0.98008,0.98002,0.98002,3100000.0
2007-12-28 01:45:00,0.9806,0.9808,0.9806,0.9808,5500000.0
2007-12-28 01:46:00,0.9808,0.98085,0.9806,0.9807,243200000.0
2007-12-28 01:47:00,0.9808,0.9808,0.9808,0.9808,3400000.0
2007-12-28 01:48:00,0.9806,0.9806,0.9806,0.9806,11900000.0
2007-12-28 01:49:00,0.9806,0.981,0.9806,0.9806,63200000.0
2007-12-28 01:50:00,0.981,0.981,0.9806,0.9807,62700000.0
2007-12-28 01:51:00,0.9807,0.9808,0.9804,0.9804,10000000.0
2007-12-28 01:52:00,0.9803,0.9807,0.9803,0.9806,19200000.0
2007-12-28 01:53:00,0.9806,0.9806,0.9806,0.9806,58800000.0
2007-12-28 01:54:00,0.9806,0.9806,0.9806,0.9806,26600000.0
2007-12-28 01:55:00,0.9806,0.9806,0.98055,0.98055,27100000.0
2007-12-28 01:56:00,0.98045,0.98045,0.98045,0.98045,3400000.0
2007-12-28 01:57:00,0.9803,0.9804,0.98023,0.98033,323000000.0
2007-12-28 01:58:00,0.98045,0.98045,0.98045,0.98045,5300000.0
2007-12-28 01:59:00,0.9806,0.98065,0.9805,0.9806,76300000.0
2007-12-28 02:00:00,0.9802,0.98044,0.98016,0.98032,334400000.0
2007-12-28 02:01:00,0.98037,0.98045,0.98033,0.98037,105100000.0
2007-12-28 02:02:00,0.98036,0.98036,0.98017,0.98017,59500000.0
2007-12-28 02:03:00,0.9806,0.9806,0.9806,0.9806,1000000.0
2007-12-28 02:04:00,0.9804,0.9805,0.9803,0.9803,56100000.0
2007-12-28 02:05:00,0.9803,0.9804,0.9803,0.9804,17200000.0
2007-12-28 02:06:00,0.98025,0.9803,0.98025,0.9803,8200000.0
2007-12-28 02:07:00,0.97985,0.97985,0.97985,0.97985,15000000.0
2007-12-28 02:08:00,0.9803,0.9804,0.9803,0.9803,9400000.0
2007-12-28 02:09:00,0.9803,0.9803,0.9802,0.9802,10400000.0
2007-12-28 02:10:00,0.9804,0.9804,0.9803,0.9803,15300000.0
2007-12-28 02:11:00,0.98035,0.98035,0.9803,0.9803,600000.0
2007-12-28 02:12:00,0.9803,0.9803,0.9803,0.9803,400000.0
2007-12-28 02:13:00,0.9803,0.9804,0.9803,0.9804,800000.0
2007-12-28 02:14:00,0.9803,0.9803,0.9803,0.9803,400000.0
2007-12-28 02:15:00,0.98025,0.98035,0.9802,0.9803,143300000.0
2007-12-28 02:16:00,0.98035,0.98035,0.9803,0.9803,10700000.0
2007-12-28 02:17:00,0.9803,0.98035,0.98025,0.98035,32500000.0
2007-12-28 02:18:00,0.9803,0.9803,0.9803,0.9803,800000.0
2007-12-28 02:19:00,0.9803,0.9803,0.98025,0.9803,3000000.0
2007-12-28 02:20:00,0.9803,0.9803,0.98025,0.9803,7000000.0
2007-12-28 02:21:00,0.98,0.9801,0.97992,0.97997,355700000.0
2007-12-28 02:22:00,0.98005,0.98005,0.97945,0.97945,25600000.0
2007-12-28 02:23:00,0.9802,0.9803,0.9802,0.9803,6600000.0
2007-12-28 02:24:00,0.97986,0.97992,0.97954,0.97992,39600000.0
2007-12-28 02:25:00,0.9802,0.9803,0.9801,0.9803,9200000.0
2007-12-28 02:26:00,0.9803,0.98035,0.98025,0.98035,23600000.0
2007-12-28 02:27:00,0.9803,0.9803,0.9803,0.9803,4000000.0
2007-12-28 02:28:00,0.9803,0.98035,0.98025,0.98025,4900000.0
2007-12-28 02:29:00,0.98035,0.98035,0.9803,0.9803,1400000.0
2007-12-28 02:30:00,0.98025,0.98035,0.98025,0.98035,1600000.0
2007-12-28 02:31:00,0.98035,0.98035,0.9803,0.9803,400000.0
2007-12-28 02:32:00,0.9801,0.9803,0.9801,0.9803,3600000.0
2007-12-28 02:33:00,0.9803,0.9803,0.9803,0.9803,3300000.0
2007-12-28 02:34:00,0.97981,0.97994,0.97981,0.97994,4400000.0
2007-12-28 02:35:00,0.98035,0.9804,0.98035,0.9804,9800000.0
2007-12-28 02:36:00,0.98035,0.98035,0.9802,0.9802,7900000.0
2007-12-28 02:37:00,0.9804,0.9804,0.9804,0.9804,24000000.0
2007-12-28 02:38:00,0.9802,0.9802,0.9802,0.9802,6800000.0
2007-12-28 02:39:00,0.98045,0.98045,0.98035,0.9804,1200000.0
2007-12-28 02:40:00,0.9803,0.9804,0.9803,0.9804,5600000.0
2007-12-28 02:41:00,0.9803,0.9804,0.9803,0.98035,5600000.0
2007-12-28 02:42:00,0.9803,0.9804,0.9803,0.9804,14500000.0
2007-12-28 02:43:00,0.9804,0.98045,0.9804,0.98045,1700000.0
2007-12-28 02:44:00,0.9805,0.9805,0.98045,0.98045,2600000.0
2007-12-28 02:45:00,0.9805,0.9805,0.98025,0.98025,11000000.0
2007-12-28 02:46:00,0.9804,0.9804,0.9804,0.9804,14400000.0
2007-12-28 02:47:00,0.9804,0.98055,0.9804,0.98055,9600000.0
2007-12-28 02:48:00,0.98055,0.98055,0.9804,0.9804,27500000.0
2007-12-28 02:49:00,0.9805,0.9806,0.9805,0.98055,18600000.0
2007-12-28 02:50:00,0.9805,0.9805,0.9805,0.9805,110700000.0
2007-12-28 02:51:00,0.9805,0.9805,0.98045,0.9805,26600000.0
2007-12-28 02:52:00,0.98055,0.98055,0.9805,0.98055,43300000.0
2007-12-28 02:53:00,0.98055,0.9806,0.9805,0.9805,22600000.0
2007-12-28 02:54:00,0.9805,0.98075,0.9805,0.9807,68500000.0
2007-12-28 02:55:00,0.98065,0.9807,0.98045,0.98045,320400000.0
2007-12-28 02:56:00,0.98055,0.98055,0.9805,0.9805,27800000.0
2007-12-28 02:57:00,0.9805,0.98065,0.9805,0.98065,29400000.0
2007-12-28 02:58:00,0.9808,0.98095,0.9808,0.9809,55800000.0
2007-12-28 02:59:00,0.981,0.981,0.98095,0.981,33600000.0
2007-12-28 03:00:00,0.9811,0.9812,0.98105,0.9812,33000000.0
2007-12-28 03:01:00,0.98125,0.9816,0.9812,0.9812,137800000.0
2007-12-28 03:02:00,0.9812,0.9812,0.98065,0.9809,222099998.0
2007-12-28 03:03:00,0.98095,0.981,0.9807,0.98095,65200001.0
2007-12-28 03:04:00,0.981,0.981,0.98065,0.9807,47000000.0
2007-12-28 03:05:00,0.9807,0.9807,0.9807,0.9807,16000000.0
2007-12-28 03:06:00,0.98045,0.9806,0.98025,0.98025,98200000.0
2007-12-28 03:07:00,0.9807,0.9807,0.9807,0.9807,2600000.0
2007-12-28 03:08:00,0.98061,0.98075,0.98042,0.98047,320300000.0
2007-12-28 03:09:00,0.9807,0.9808,0.9807,0.98075,18800000.0
2007-12-28 03:10:00,0.9807,0.98075,0.9807,0.98075,800000.0
2007-12-28 03:11:00,0.98075,0.98075,0.9807,0.9807,1000000.0
2007-12-28 03:12:00,0.9804,0.9804,0.9804,0.9804,4100000.0
2007-12-28 03:13:00,0.9804,0.9804,0.9804,0.9804,8000000.0
2007-12-28 03:14:00,0.9805,0.9805,0.98035,0.98045,8800000.0
2007-12-28 03:15:00,0.9807,0.98075,0.9807,0.9807,800000.0
2007-12-28 03:16:00,0.98075,0.98075,0.9807,0.98075,800000.0
2007-12-28 03:17:00,0.9806,0.9806,0.9806,0.9806,2400000.0
2007-12-28 03:18:00,0.9804,0.9805,0.98033,0.98037,354000000.0
2007-12-28 03:19:00,0.9806,0.98075,0.9806,0.98075,1200000.0
2007-12-28 03:20:00,0.98075,0.9808,0.9807,0.9808,2200000.0
2007-12-28 03:21:00,0.98065,0.98065,0.98065,0.98065,800000.0
2007-12-28 03:22:00,0.98065,0.98065,0.98065,0.98065,800000.0
2007-12-28 03:23:00,0.9808,0.9808,0.98075,0.98075,18500000.0
2007-12-28 03:24:00,0.9807,0.9807,0.9807,0.9807,42400000.0
2007-12-28 03:25:00,0.9807,0.9807,0.98065,0.98065,21600000.0
2007-12-28 03:26:00,0.98065,0.98065,0.98065,0.98065,2400000.0
2007-12-28 03:27:00,0.9808,0.9808,0.9807,0.9807,4200000.0
2007-12-28 03:28:00,0.9808,0.98085,0.9805,0.9805,146800000.0
2007-12-28 03:29:00,0.9805,0.9806,0.9804,0.9805,22600000.0
2007-12-28 03:30:00,0.98045,0.9805,0.9803,0.9804,225900000.0
2007-12-28 03:31:00,0.98045,0.98045,0.9804,0.9804,48800000.0
2007-12-28 03:32:00,0.9804,0.9809,0.9804,0.9804,372500000.0
2007-12-28 03:33:00,0.9804,0.9805,0.9804,0.9805,25100000.0
2007-12-28 03:34:00,0.98032,0.98034,0.98004,0.98004,39600000.0
2007-12-28 03:35:00,0.9804,0.9807,0.9804,0.9806,16000000.0
2007-12-28 03:36:00,0.9807,0.9807,0.98065,0.9807,3600000.0
2007-12-28 03:37:00,0.98065,0.9807,0.98065,0.98065,6000000.0
2007-12-28 03:38:00,0.9807,0.9807,0.98065,0.98065,4800000.0
2007-12-28 03:39:00,0.98065,0.9807,0.98065,0.9807,400000.0
2007-12-28 03:40:00,0.9807,0.9807,0.9807,0.9807,1800000.0
2007-12-28 03:41:00,0.98045,0.9807,0.98045,0.9807,8800000.0
2007-12-28 03:42:00,0.98016,0.98049,0.98014,0.98049,13000000.0
2007-12-28 03:43:00,0.9806,0.9806,0.98055,0.98055,22700000.0
2007-12-28 03:44:00,0.9804,0.9804,0.9804,0.9804,8900000.0
2007-12-28 03:45:00,0.9804,0.9804,0.9804,0.9804,14800000.0
2007-12-28 03:46:00,0.9804,0.98065,0.9804,0.98065,5200000.0
2007-12-28 03:47:00,0.9806,0.98065,0.9806,0.98065,400000.0
2007-12-28 03:48:00,0.98065,0.98065,0.9806,0.9806,600000.0
2007-12-28 03:49:00,0.98065,0.98065,0.9806,0.98065,2200000.0
2007-12-28 03:50:00,0.9806,0.9806,0.9804,0.9804,26300000.0
2007-12-28 03:51:00,0.9806,0.9806,0.9805,0.9805,14000000.0
2007-12-28 03:52:00,0.98032,0.98051,0.9803,0.98037,314700000.0
2007-12-28 03:53:00,0.9806,0.9806,0.9806,0.9806,37800000.0
2007-12-28 03:54:00,0.98065,0.98065,0.9806,0.98065,2200000.0
2007-12-28 03:55:00,0.9806,0.9806,0.9804,0.9804,17400000.0
2007-12-28 03:56:00,0.98055,0.9806,0.9805,0.9805,23600000.0
2007-12-28 03:57:00,0.9805,0.9806,0.9804,0.9806,126999999.0
2007-12-28 03:58:00,0.98065,0.98075,0.98065,0.9807,46500000.0
2007-12-28 03:59:00,0.9807,0.98075,0.98065,0.98075,20800000.0
2007-12-28 04:00:00,0.98075,0.9808,0.9806,0.9808,25200000.0
2007-12-28 04:01:00,0.9807,0.9808,0.9805,0.9805,19800000.0
2007-12-28 04:02:00,0.98065,0.98065,0.9806,0.98065,11400000.0
2007-12-28 04:03:00,0.98045,0.9807,0.98045,0.9807,129800000.0
2007-12-28 04:04:00,0.9805,0.9807,0.98045,0.9807,31200000.0
2007-12-28 04:05:00,0.9806,0.9807,0.9806,0.9807,6300000.0
2007-12-28 04:06:00,0.9807,0.98075,0.9807,0.9807,14300000.0
2007-12-28 04:07:00,0.9807,0.9808,0.9807,0.9807,32600000.0
2007-12-28 04:08:00,0.9809,0.9809,0.98085,0.9809,25900000.0
2007-12-28 04:09:00,0.9809,0.98095,0.98085,0.9809,239000000.0
2007-12-28 04:10:00,0.9809,0.9813,0.98085,0.98125,766200000.0
2007-12-28 04:11:00,0.98135,0.9817,0.9813,0.9817,325400000.0
2007-12-28 04:12:00,0.9816,0.9819,0.9816,0.98165,63600000.0
2007-12-28 04:13:00,0.982,0.982,0.9817,0.9817,196200000.0
2007-12-28 04:14:00,0.9815,0.9817,0.9815,0.9817,12400000.0
2007-12-28 04:15:00,0.9817,0.9817,0.9817,0.9817,600000.0
2007-12-28 04:16:00,0.9817,0.9819,0.9817,0.98175,214000000.0
2007-12-28 04:17:00,0.9819,0.982,0.9819,0.982,23900000.0
2007-12-28 04:18:00,0.982,0.9822,0.982,0.9822,11000000.0
2007-12-28 04:19:00,0.9822,0.9822,0.982,0.9821,81700000.0
2007-12-28 04:20:00,0.9821,0.9821,0.9817,0.98195,135200000.0
2007-12-28 04:21:00,0.98195,0.9821,0.9817,0.9818,129200000.0
2007-12-28 04:22:00,0.9818,0.98195,0.9817,0.9817,193800000.0
2007-12-28 04:23:00,0.9817,0.98175,0.9817,0.9817,78400000.0
2007-12-28 04:24:00,0.9817,0.9817,0.9817,0.9817,124900000.0
2007-12-28 04:25:00,0.98165,0.9817,0.9816,0.9817,34000000.0
2007-12-28 04:26:00,0.9817,0.9817,0.9817,0.9817,43200000.0
2007-12-28 04:27:00,0.9817,0.9817,0.9815,0.98155,28800000.0
2007-12-28 04:28:00,0.9816,0.9816,0.9815,0.9815,51600000.0
2007-12-28 04:29:00,0.9815,0.9815,0.9815,0.9815,19200000.0
2007-12-28 04:30:00,0.9815,0.9815,0.9815,0.9815,3200000.0
2007-12-28 04:31:00,0.9815,0.9815,0.9815,0.9815,13500000.0
2007-12-28 04:32:00,0.9815,0.9815,0.9813,0.9814,23700000.0
2007-12-28 04:33:00,0.98096,0.98101,0.98095,0.981,28000000.0
2007-12-28 04:34:00,0.98145,0.98155,0.98145,0.98145,28000000.0
2007-12-28 04:35:00,0.9814,0.98155,0.9814,0.98155,2400000.0
2007-12-28 04:36:00,0.98165,0.98165,0.98145,0.9816,64600000.0
2007-12-28 04:37:00,0.9816,0.9816,0.98145,0.9815,67000000.0
2007-12-28 04:38:00,0.9815,0.9816,0.9815,0.9816,1900000.0
2007-12-28 04:39:00,0.9816,0.9816,0.98155,0.98155,1200000.0
2007-12-28 04:40:00,0.9815,0.9816,0.9815,0.9816,7100000.0
2007-12-28 04:41:00,0.9816,0.9816,0.9815,0.9816,3300000.0
2007-12-28 04:42:00,0.9814,0.9816,0.9814,0.9816,5400000.0
2007-12-28 04:43:00,0.9816,0.9816,0.98155,0.9816,4239070.0
2007-12-28 04:44:00,0.9817,0.9817,0.9814,0.9817,8369535.0
2007-12-28 04:45:00,0.98121,0.98124,0.98117,0.98117,28000000.0
2007-12-28 04:46:00,0.9816,0.9816,0.9811,0.9814,5408605.0
2007-12-28 04:47:00,0.9813,0.9813,0.9813,0.9813,3000000.0
2007-12-28 04:48:00,0.9813,0.9813,0.9812,0.9812,29700000.0
2007-12-28 04:49:00,0.9813,0.9814,0.98125,0.9814,3000000.0
2007-12-28 04:50:00,0.9814,0.9814,0.9813,0.9813,1500000.0
2007-12-28 04:51:00,0.9813,0.98155,0.9813,0.98155,44700000.0
2007-12-28 04:52:00,0.9814,0.9816,0.9814,0.98155,2600000.0
2007-12-28 04:53:00,0.9816,0.9816,0.98155,0.98155,4600000.0
2007-12-28 04:54:00,0.9816,0.9816,0.98155,0.9816,3600000.0
2007-12-28 04:55:00,0.9815,0.9815,0.9815,0.9815,16000000.0
2007-12-28 04:56:00,0.9814,0.98155,0.9814,0.98155,10000000.0
2007-12-28 04:57:00,0.98155,0.9816,0.98145,0.9816,6400000.0
2007-12-28 04:58:00,0.9816,0.9816,0.98145,0.98145,8100000.0
2007-12-28 04:59:00,0.98145,0.9815,0.98145,0.9815,15100000.0
2007-12-28 05:00:00,0.9815,0.9815,0.9815,0.9815,20000000.0
2007-12-28 05:01:00,0.9813,0.9813,0.98111,0.98125,209099994.0
2007-12-28 05:02:00,0.98155,0.9816,0.9815,0.98155,2300000.0
2007-12-28 05:03:00,0.98165,0.9818,0.9816,0.9818,119800000.0
2007-12-28 05:04:00,0.9818,0.9818,0.98175,0.98175,54600000.0
2007-12-28 05:05:00,0.98175,0.9819,0.9816,0.9819,122600001.0
2007-12-28 05:06:00,0.9819,0.9819,0.98175,0.98175,79300000.0
2007-12-28 05:07:00,0.9818,0.982,0.9818,0.982,2200000.0
2007-12-28 05:08:00,0.98185,0.98185,0.98185,0.98185,1600000.0
2007-12-28 05:09:00,0.9816,0.9816,0.9814,0.9814,85900000.0
2007-12-28 05:10:00,0.982,0.982,0.982,0.982,35400000.0
2007-12-28 05:11:00,0.98157,0.98181,0.98144,0.98181,318700000.0
2007-12-28 05:12:00,0.982,0.982,0.982,0.982,8900000.0
2007-12-28 05:13:00,0.98154,0.98159,0.98151,0.98151,10600000.0
2007-12-28 05:14:00,0.98137,0.98137,0.98137,0.98137,800000.0
2007-12-28 05:15:00,0.982,0.98205,0.982,0.98205,8800000.0
2007-12-28 05:16:00,0.982,0.982,0.98195,0.98195,2800000.0
2007-12-28 05:17:00,0.982,0.982,0.98195,0.982,4400000.0
2007-12-28 05:18:00,0.98195,0.98195,0.9819,0.9819,3600000.0
2007-12-28 05:19:00,0.98179,0.98195,0.98174,0.98195,108000000.0
2007-12-28 05:20:00,0.9819,0.9819,0.9819,0.9819,1600000.0
2007-12-28 05:21:00,0.982,0.982,0.982,0.982,4900000.0
2007-12-28 05:22:00,0.982,0.982,0.9819,0.9819,3400000.0
2007-12-28 05:23:00,0.9819,0.9819,0.9819,0.9819,4800000.0
2007-12-28 05:24:00,0.9819,0.9819,0.9819,0.9819,1600000.0
2007-12-28 05:25:00,0.9821,0.9821,0.9819,0.9819,1600000.0
2007-12-28 05:26:00,0.9819,0.9821,0.9819,0.9821,2800000.0
2007-12-28 05:27:00,0.982,0.982,0.9819,0.9819,4400000.0
2007-12-28 05:28:00,0.98185,0.9821,0.98185,0.9821,3800000.0
2007-12-28 05:29:00,0.9821,0.9821,0.982,0.982,4900000.0
2007-12-28 05:30:00,0.98168,0.98175,0.98166,0.98175,32000000.0
2007-12-28 05:31:00,0.982,0.9821,0.98195,0.9821,2200000.0
2007-12-28 05:32:00,0.9821,0.9821,0.9819,0.9819,1800000.0
2007-12-28 05:33:00,0.9819,0.9823,0.9819,0.98205,153200000.0
2007-12-28 05:34:00,0.98225,0.98225,0.98225,0.98225,1400000.0
2007-12-28 05:35:00,0.98225,0.9823,0.9821,0.98215,64100000.0
2007-12-28 05:36:00,0.9822,0.9823,0.9821,0.98225,28900000.0
2007-12-28 05:37:00,0.9823,0.9823,0.9821,0.9821,20700000.0
2007-12-28 05:38:00,0.9821,0.9821,0.982,0.982,14500000.0
2007-12-28 05:39:00,0.982,0.982,0.982,0.982,5000000.0
2007-12-28 05:40:00,0.982,0.982,0.982,0.982,10000000.0
2007-12-28 05:41:00,0.98183,0.98183,0.98177,0.98177,23100000.0
2007-12-28 05:42:00,0.98175,0.98177,0.98155,0.98177,36400000.0
2007-12-28 05:43:00,0.98188,0.982,0.98188,0.982,35200000.0
2007-12-28 05:44:00,0.9821,0.9821,0.982,0.9821,1800000.0
2007-12-28 05:45:00,0.98195,0.9821,0.98195,0.9821,25200000.0
2007-12-28 05:46:00,0.9821,0.98225,0.9821,0.98225,598900000.0
2007-12-28 05:47:00,0.98225,0.9823,0.9822,0.9823,17300000.0
2007-12-28 05:48:00,0.98225,0.9823,0.9821,0.9823,15500000.0
2007-12-28 05:49:00,0.9823,0.9823,0.98225,0.9823,3200000.0
2007-12-28 05:50:00,0.98225,0.9823,0.9821,0.9822,43300000.0
2007-12-28 05:51:00,0.9822,0.9822,0.9821,0.9821,14800000.0
2007-12-28 05:52:00,0.9822,0.9823,0.9822,0.9822,39600000.0
2007-12-28 05:53:00,0.9822,0.98225,0.9822,0.9822,2200000.0
2007-12-28 05:54:00,0.982,0.982,0.982,0.982,3400000.0
2007-12-28 05:55:00,0.98175,0.9818,0.98175,0.98175,184300000.0
2007-12-28 05:56:00,0.98179,0.98188,0.98179,0.98185,44400000.0
2007-12-28 05:57:00,0.98225,0.98225,0.9822,0.98225,800000.0
2007-12-28 05:58:00,0.9822,0.9822,0.98215,0.9822,6500000.0
2007-12-28 05:59:00,0.9822,0.98225,0.9822,0.98225,13900000.0
2007-12-28 06:00:00,0.9822,0.98225,0.9822,0.9822,1000000.0
2007-12-28 06:01:00,0.98225,0.98225,0.9822,0.9822,600000.0
2007-12-28 06:02:00,0.982,0.9822,0.982,0.9822,3800000.0
2007-12-28 06:03:00,0.9822,0.98225,0.9822,0.98225,1600000.0
2007-12-28 06:04:00,0.9822,0.98225,0.9822,0.98225,1000000.0
2007-12-28 06:05:00,0.98215,0.9822,0.98215,0.98215,3000000.0
2007-12-28 06:06:00,0.9822,0.9822,0.9822,0.9822,600000.0
2007-12-28 06:07:00,0.98215,0.9822,0.98205,0.9821,24200000.0
2007-12-28 06:08:00,0.98205,0.98205,0.98205,0.98205,4600000.0
2007-12-28 06:09:00,0.98215,0.9822,0.9821,0.98215,47400000.0
2007-12-28 06:10:00,0.98183,0.98195,0.98178,0.98189,382100000.0
2007-12-28 06:11:00,0.98205,0.98205,0.98205,0.98205,800000.0
2007-12-28 06:12:00,0.98175,0.98175,0.9817,0.9817,16100000.0
2007-12-28 06:13:00,0.98225,0.98225,0.9822,0.9822,600000.0
2007-12-28 06:14:00,0.98225,0.98225,0.98225,0.98225,200000.0
2007-12-28 06:15:00,0.9822,0.98225,0.9822,0.9822,13600000.0
2007-12-28 06:16:00,0.98168,0.98177,0.98167,0.98172,175100000.0
2007-12-28 06:17:00,0.98225,0.9827,0.98225,0.9827,259200000.0
2007-12-28 06:18:00,0.98265,0.98265,0.9826,0.98265,81000001.0
2007-12-28 06:19:00,0.98265,0.98265,0.9825,0.9826,134800000.0
2007-12-28 06:20:00,0.9826,0.9826,0.9823,0.9825,113400001.0
2007-12-28 06:21:00,0.9825,0.9825,0.9824,0.9824,37200000.0
2007-12-28 06:22:00,0.9825,0.9826,0.9823,0.9826,125499999.0
2007-12-28 06:23:00,0.98255,0.9826,0.9822,0.9823,7500000.0
2007-12-28 06:24:00,0.9824,0.9824,0.9821,0.9821,34200000.0
2007-12-28 06:25:00,0.98215,0.9822,0.98215,0.9822,5900000.0
2007-12-28 06:26:00,0.9822,0.9824,0.9822,0.9824,39300000.0
2007-12-28 06:27:00,0.9824,0.98245,0.9824,0.98245,4900000.0
2007-12-28 06:28:00,0.98245,0.98245,0.9822,0.9823,80500000.0
2007-12-28 06:29:00,0.9823,0.9825,0.9823,0.9824,30300000.0
2007-12-28 06:30:00,0.9824,0.9824,0.98225,0.98225,123799999.0
2007-12-28 06:31:00,0.98225,0.9827,0.9822,0.98225,162999998.0
2007-12-28 06:32:00,0.98225,0.9823,0.98225,0.9823,41000000.0
2007-12-28 06:33:00,0.9822,0.98225,0.9822,0.98225,57000000.0
2007-12-28 06:34:00,0.98225,0.98225,0.9822,0.9822,53900000.0
2007-12-28 06:35:00,0.9822,0.98225,0.9822,0.98225,57000000.0
2007-12-28 06:36:00,0.98225,0.98225,0.9822,0.98225,21000000.0
2007-12-28 06:37:00,0.98225,0.9825,0.9822,0.9824,339400000.0
2007-12-28 06:38:00,0.9824,0.9824,0.9824,0.9824,89600000.0
2007-12-28 06:39:00,0.9824,0.9824,0.9824,0.9824,16000000.0
2007-12-28 06:40:00,0.9824,0.9824,0.9824,0.9824,8000000.0
2007-12-28 06:41:00,0.9824,0.98255,0.9824,0.9824,83800000.0
2007-12-28 06:42:00,0.9825,0.9825,0.9825,0.9825,18500000.0
2007-12-28 06:43:00,0.9827,0.9827,0.9824,0.9824,111600000.0
2007-12-28 06:44:00,0.98216,0.98217,0.98202,0.9821,39600000.0
2007-12-28 06:45:00,0.98235,0.98235,0.98235,0.98235,3400000.0
2007-12-28 06:46:00,0.9824,0.9824,0.9824,0.9824,10300000.0
2007-12-28 06:47:00,0.98235,0.98235,0.98235,0.98235,6800000.0
2007-12-28 06:48:00,0.98218,0.98222,0.98202,0.98202,158300000.0
2007-12-28 06:49:00,0.98235,0.98235,0.9822,0.9822,14400000.0
2007-12-28 06:50:00,0.98235,0.98235,0.98235,0.98235,6800000.0
2007-12-28 06:51:00,0.9824,0.9824,0.9824,0.9824,4000000.0
2007-12-28 06:52:00,0.9824,0.9824,0.98235,0.98235,26300000.0
2007-12-28 06:53:00,0.98235,0.98235,0.98235,0.98235,3400000.0
2007-12-28 06:54:00,0.98235,0.9824,0.98235,0.9824,13400000.0
2007-12-28 06:55:00,0.98235,0.98235,0.98235,0.98235,3400000.0
2007-12-28 06:56:00,0.98235,0.98235,0.98235,0.98235,13600000.0
2007-12-28 06:57:00,0.9821,0.98236,0.98199,0.98236,32700000.0
2007-12-28 06:58:00,0.9824,0.98247,0.98238,0.98243,82700000.0
2007-12-28 06:59:00,0.98235,0.98235,0.98235,0.98235,6800000.0
2007-12-28 07:00:00,0.98235,0.98235,0.98235,0.98235,3400000.0
2007-12-28 07:01:00,0.98193,0.98211,0.98193,0.98199,33200000.0
2007-12-28 07:02:00,0.9824,0.9831,0.9824,0.98295,174800000.0
2007-12-28 07:03:00,0.98295,0.98365,0.98295,0.9836,201699999.0
2007-12-28 07:04:00,0.9836,0.9837,0.9836,0.9837,162500000.0
2007-12-28 07:05:00,0.9837,0.9837,0.9836,0.9837,190800000.0
2007-12-28 07:06:00,0.9837,0.9838,0.98295,0.9835,240300000.0
2007-12-28 07:07:00,0.9835,0.9836,0.9835,0.9836,38600000.0
2007-12-28 07:08:00,0.9828,0.98365,0.9828,0.98355,80300000.0
2007-12-28 07:09:00,0.9836,0.9836,0.9831,0.9834,187000000.0
2007-12-28 07:10:00,0.9834,0.98345,0.983,0.9834,346400000.0
2007-12-28 07:11:00,0.9834,0.98345,0.9834,0.98345,153100000.0
2007-12-28 07:12:00,0.98345,0.9835,0.98275,0.983,821399997.0
2007-12-28 07:13:00,0.983,0.983,0.9829,0.983,80100000.0
2007-12-28 07:14:00,0.983,0.983,0.98285,0.98285,101500000.0
2007-12-28 07:15:00,0.9829,0.9829,0.9828,0.9829,30600000.0
2007-12-28 07:16:00,0.98255,0.9828,0.98255,0.9828,98600000.0
2007-12-28 07:17:00,0.9828,0.9828,0.98245,0.98245,88000000.0
2007-12-28 07:18:00,0.9825,0.98285,0.98245,0.9825,242200000.0
2007-12-28 07:19:00,0.9825,0.9826,0.9825,0.9825,104900000.0
2007-12-28 07:20:00,0.9825,0.9825,0.9825,0.9825,6800000.0
2007-12-28 07:21:00,0.9825,0.9826,0.9825,0.9825,22000000.0
2007-12-28 07:22:00,0.9825,0.9829,0.9824,0.9829,95600000.0
2007-12-28 07:23:00,0.9829,0.98325,0.9829,0.983,139800000.0
2007-12-28 07:24:00,0.983,0.9831,0.9827,0.9831,209100000.0
2007-12-28 07:25:00,0.9829,0.9832,0.9829,0.9831,36800000.0
2007-12-28 07:26:00,0.9831,0.9835,0.9831,0.98345,110200000.0
2007-12-28 07:27:00,0.98345,0.9835,0.98345,0.9835,29500000.0
2007-12-28 07:28:00,0.98345,0.9836,0.9834,0.9835,68300000.0
2007-12-28 07:29:00,0.9835,0.98355,0.9835,0.98355,52600000.0
2007-12-28 07:30:00,0.98355,0.98355,0.98355,0.98355,600000.0
2007-12-28 07:31:00,0.98335,0.98335,0.98335,0.98335,13600000.0
2007-12-28 07:32:00,0.9836,0.98365,0.98355,0.9836,19900000.0
2007-12-28 07:33:00,0.98355,0.98365,0.98355,0.9836,5700000.0
2007-12-28 07:34:00,0.98365,0.98365,0.98355,0.98355,1400000.0
2007-12-28 07:35:00,0.9836,0.98365,0.9836,0.98365,1000000.0
2007-12-28 07:36:00,0.9835,0.98365,0.9835,0.9836,4200000.0
2007-12-28 07:37:00,0.9835,0.98365,0.9835,0.98365,1400000.0
2007-12-28 07:38:00,0.98365,0.9837,0.9836,0.9837,5400000.0
2007-12-28 07:39:00,0.9837,0.9843,0.9833,0.984,466599998.0
2007-12-28 07:40:00,0.9841,0.9842,0.9838,0.9839,189600000.0
2007-12-28 07:41:00,0.9839,0.9839,0.9835,0.9836,82500000.0
2007-12-28 07:42:00,0.9836,0.9836,0.9836,0.9836,4400000.0
2007-12-28 07:43:00,0.9836,0.9836,0.9836,0.9836,2900000.0
2007-12-28 07:44:00,0.9836,0.9836,0.9831,0.9833,60400000.0
2007-12-28 07:45:00,0.9832,0.9839,0.9832,0.9837,106900000.0
2007-12-28 07:46:00,0.9837,0.9837,0.9835,0.9835,60300000.0
2007-12-28 07:47:00,0.9835,0.9835,0.9835,0.9835,4200000.0
2007-12-28 07:48:00,0.9839,0.9841,0.9839,0.98405,16000000.0
2007-12-28 07:49:00,0.9841,0.9845,0.98405,0.9845,100700000.0
2007-12-28 07:50:00,0.9845,0.9848,0.98435,0.9846,329000000.0
2007-12-28 07:51:00,0.9846,0.9846,0.98445,0.9846,173400000.0
2007-12-28 07:52:00,0.9846,0.9846,0.9845,0.9845,49800000.0
2007-12-28 07:53:00,0.9844,0.9845,0.9844,0.98445,36300000.0
2007-12-28 07:54:00,0.9844,0.9845,0.9842,0.9843,13900000.0
2007-12-28 07:55:00,0.9843,0.9844,0.98425,0.98425,29200000.0
2007-12-28 07:56:00,0.98435,0.98435,0.98425,0.98425,22800000.0
2007-12-28 07:57:00,0.98435,0.98435,0.98425,0.98435,32300000.0
2007-12-28 07:58:00,0.9843,0.98435,0.98415,0.9843,5400000.0
2007-12-28 07:59:00,0.9843,0.9843,0.98415,0.9842,76100000.0
2007-12-28 08:00:00,0.98415,0.98415,0.98415,0.98415,1900000.0
2007-12-28 08:01:00,0.9841,0.9841,0.9841,0.9841,25600000.0
2007-12-28 08:02:00,0.9841,0.98415,0.9839,0.9839,85300000.0
2007-12-28 08:03:00,0.9839,0.9843,0.9839,0.9842,120100000.0
2007-12-28 08:04:00,0.98415,0.9842,0.98415,0.98415,30400000.0
2007-12-28 08:05:00,0.9842,0.9843,0.98415,0.9843,56000000.0
2007-12-28 08:06:00,0.98395,0.984,0.9839,0.9839,69400000.0
2007-12-28 08:07:00,0.98405,0.98435,0.98405,0.9843,34600000.0
2007-12-28 08:08:00,0.9843,0.9845,0.9843,0.9845,27300000.0
2007-12-28 08:09:00,0.9845,0.9845,0.98445,0.9845,7900000.0
2007-12-28 08:10:00,0.9845,0.9847,0.9845,0.98465,152615922.0
2007-12-28 08:11:00,0.98465,0.9847,0.9846,0.98465,42500000.0
2007-12-28 08:12:00,0.98465,0.98465,0.9845,0.9845,14400000.0
2007-12-28 08:13:00,0.98465,0.98465,0.98455,0.98455,3200000.0
2007-12-28 08:14:00,0.9846,0.9846,0.9845,0.9845,20400000.0
2007-12-28 08:15:00,0.9845,0.9845,0.98445,0.9845,24600000.0
2007-12-28 08:16:00,0.9845,0.9845,0.9845,0.9845,12000000.0
2007-12-28 08:17:00,0.9845,0.98465,0.9845,0.98465,28200000.0
2007-12-28 08:18:00,0.9847,0.9847,0.98455,0.98455,3500000.0
2007-12-28 08:19:00,0.98465,0.98465,0.9845,0.98455,35800000.0
2007-12-28 08:20:00,0.9845,0.98455,0.98445,0.98455,40900000.0
2007-12-28 08:21:00,0.98445,0.9845,0.98445,0.9845,4500000.0
2007-12-28 08:22:00,0.9844,0.9845,0.9844,0.9845,28000000.0
2007-12-28 08:23:00,0.9845,0.9845,0.9844,0.98445,15200000.0
2007-12-28 08:24:00,0.9845,0.9845,0.9845,0.9845,4200000.0
2007-12-28 08:25:00,0.9845,0.9846,0.9845,0.9845,12900000.0
2007-12-28 08:26:00,0.9844,0.9844,0.9842,0.9842,21800000.0
2007-12-28 08:27:00,0.9842,0.9845,0.9842,0.9845,21300000.0
2007-12-28 08:28:00,0.9844,0.9845,0.9844,0.9845,3800000.0
2007-12-28 08:29:00,0.9845,0.9845,0.9845,0.9845,400000.0
2007-12-28 08:30:00,0.98428,0.9844,0.98428,0.9843,128800000.0
2007-12-28 08:31:00,0.98425,0.98445,0.9842,0.9842,33700000.0
2007-12-28 08:32:00,0.9842,0.9842,0.984,0.9841,119900001.0
2007-12-28 08:33:00,0.9841,0.9841,0.984,0.984,23200000.0
2007-12-28 08:34:00,0.9841,0.9841,0.9841,0.9841,7500000.0
2007-12-28 08:35:00,0.984,0.9842,0.984,0.9842,4400000.0
2007-12-28 08:36:00,0.98395,0.984,0.98395,0.98395,38200000.0
2007-12-28 08:37:00,0.98395,0.984,0.98395,0.98395,21000000.0
2007-12-28 08:38:00,0.9839,0.98425,0.9839,0.9842,11400000.0
2007-12-28 08:39:00,0.9842,0.9842,0.9841,0.9841,1800000.0
2007-12-28 08:40:00,0.984,0.984,0.98385,0.9839,42200000.0
2007-12-28 08:41:00,0.98385,0.98405,0.98375,0.98375,103500000.0
2007-12-28 08:42:00,0.9839,0.9839,0.9835,0.9836,82600000.0
2007-12-28 08:43:00,0.9836,0.9836,0.98355,0.98355,15600000.0
2007-12-28 08:44:00,0.98355,0.98355,0.9826,0.9828,578800003.0
2007-12-28 08:45:00,0.983,0.983,0.9828,0.9828,108400001.0
2007-12-28 08:46:00,0.9828,0.9828,0.98275,0.9828,26100000.0
2007-12-28 08:47:00,0.9828,0.9829,0.9828,0.9828,23600000.0
2007-12-28 08:48:00,0.9829,0.9829,0.9829,0.9829,7200000.0
2007-12-28 08:49:00,0.9829,0.9829,0.9828,0.9828,6400000.0
2007-12-28 08:50:00,0.98285,0.98315,0.98285,0.98285,48900000.0
2007-12-28 08:51:00,0.9831,0.98315,0.98295,0.98295,12300000.0
2007-12-28 08:52:00,0.98295,0.9831,0.9829,0.98305,10300000.0
2007-12-28 08:53:00,0.983,0.98305,0.983,0.98305,5600000.0
2007-12-28 08:54:00,0.98305,0.9831,0.9829,0.9829,21400000.0
2007-12-28 08:55:00,0.9829,0.9829,0.9829,0.9829,32000000.0
2007-12-28 08:56:00,0.98305,0.98305,0.98305,0.98305,600000.0
2007-12-28 08:57:00,0.9828,0.98305,0.98275,0.98305,10400000.0
2007-12-28 08:58:00,0.98305,0.98305,0.9828,0.9828,22600000.0
2007-12-28 08:59:00,0.9831,0.9831,0.9831,0.9831,1800000.0
2007-12-28 09:00:00,0.9831,0.98315,0.9831,0.9831,3600000.0
2007-12-28 09:01:00,0.9831,0.9831,0.98295,0.98295,19400000.0
2007-12-28 09:02:00,0.9827,0.9832,0.9827,0.983,9800000.0
2007-12-28 09:03:00,0.98295,0.983,0.9829,0.9829,3000000.0
2007-12-28 09:04:00,0.9829,0.9829,0.9827,0.9827,10400000.0
2007-12-28 09:05:00,0.9827,0.9832,0.98265,0.98285,120400000.0
2007-12-28 09:06:00,0.98285,0.9829,0.98275,0.98275,6000000.0
2007-12-28 09:07:00,0.98275,0.98275,0.9826,0.98275,10200000.0
2007-12-28 09:08:00,0.9827,0.9829,0.9827,0.9828,12300000.0
2007-12-28 09:09:00,0.98285,0.9829,0.98285,0.98285,4600000.0
2007-12-28 09:10:00,0.9829,0.9829,0.98255,0.9826,49200000.0
2007-12-28 09:11:00,0.9826,0.98285,0.9826,0.98265,31900000.0
2007-12-28 09:12:00,0.9827,0.9827,0.98265,0.9827,9500000.0
2007-12-28 09:13:00,0.9827,0.9827,0.9827,0.9827,9500000.0
2007-12-28 09:14:00,0.9827,0.9827,0.9827,0.9827,5600000.0
2007-12-28 09:15:00,0.9827,0.9827,0.98265,0.98265,7900000.0
2007-12-28 09:16:00,0.9827,0.9827,0.9817,0.9818,124800000.0
2007-12-28 09:17:00,0.9818,0.9819,0.9818,0.9819,28700000.0
2007-12-28 09:18:00,0.98137,0.98155,0.98123,0.98145,115600000.0
2007-12-28 09:19:00,0.9819,0.98195,0.9819,0.98195,3400000.0
2007-12-28 09:20:00,0.98195,0.98195,0.9817,0.9817,20100000.0
2007-12-28 09:21:00,0.9817,0.9817,0.9816,0.9817,50600000.0
2007-12-28 09:22:00,0.98175,0.98175,0.98175,0.98175,1800000.0
2007-12-28 09:23:00,0.9817,0.9817,0.9817,0.9817,1200000.0
2007-12-28 09:24:00,0.9817,0.9817,0.98165,0.98165,4200000.0
2007-12-28 09:25:00,0.98165,0.98165,0.9814,0.98165,9600000.0
2007-12-28 09:26:00,0.98165,0.9817,0.9816,0.98165,6400000.0
2007-12-28 09:27:00,0.98165,0.98165,0.9815,0.9815,37800000.0
2007-12-28 09:28:00,0.9815,0.9815,0.9815,0.9815,64400000.0
2007-12-28 09:29:00,0.9815,0.9816,0.9814,0.9816,59700000.0
2007-12-28 09:30:00,0.9816,0.9817,0.98115,0.98115,52800000.0
2007-12-28 09:31:00,0.9811,0.9812,0.98095,0.9811,312200005.0
2007-12-28 09:32:00,0.9811,0.9813,0.9811,0.9813,34900000.0
2007-12-28 09:33:00,0.9812,0.98125,0.981,0.981,8400000.0
2007-12-28 09:34:00,0.98105,0.9811,0.981,0.9811,25600000.0
2007-12-28 09:35:00,0.9813,0.98135,0.98125,0.9813,10400000.0
2007-12-28 09:36:00,0.9814,0.9814,0.9813,0.9813,23600000.0
2007-12-28 09:37:00,0.9813,0.9814,0.9813,0.9814,14100000.0
2007-12-28 09:38:00,0.9814,0.9814,0.9813,0.9813,4200000.0
2007-12-28 09:39:00,0.9813,0.9813,0.9813,0.9813,26500000.0
2007-12-28 09:40:00,0.9813,0.98135,0.9813,0.98135,140100000.0
2007-12-28 09:41:00,0.98135,0.98135,0.9804,0.9805,557400000.0
2007-12-28 09:42:00,0.9805,0.9805,0.98035,0.9804,431099999.0
2007-12-28 09:43:00,0.98065,0.9807,0.98045,0.9805,22500000.0
2007-12-28 09:44:00,0.9806,0.9806,0.98055,0.98055,2400000.0
2007-12-28 09:45:00,0.98055,0.9806,0.98055,0.98055,4000000.0
2007-12-28 09:46:00,0.98055,0.9806,0.9805,0.9806,1700000.0
2007-12-28 09:47:00,0.9806,0.9806,0.9805,0.9806,23700000.0
2007-12-28 09:48:00,0.9806,0.9806,0.9805,0.9806,42500000.0
2007-12-28 09:49:00,0.9805,0.9806,0.9805,0.9806,23200000.0
2007-12-28 09:50:00,0.9806,0.9806,0.9805,0.9806,69700000.0
2007-12-28 09:51:00,0.9804,0.9804,0.9804,0.9804,28600000.0
2007-12-28 09:52:00,0.9804,0.9806,0.9804,0.9806,31300000.0
2007-12-28 09:53:00,0.9806,0.9806,0.98055,0.9806,6000000.0
2007-12-28 09:54:00,0.9806,0.9806,0.9803,0.9806,46100001.0
2007-12-28 09:55:00,0.9806,0.9806,0.9803,0.9803,54500000.0
2007-12-28 09:56:00,0.9803,0.9805,0.9802,0.9805,48499999.0
2007-12-28 09:57:00,0.9805,0.9807,0.9804,0.9807,84900000.0
2007-12-28 09:58:00,0.9807,0.981,0.9806,0.9809,182700000.0
2007-12-28 09:59:00,0.9809,0.9811,0.9808,0.9808,166600000.0
2007-12-28 10:00:00,0.9808,0.9809,0.9807,0.9808,99100000.0
2007-12-28 10:01:00,0.9808,0.981,0.9808,0.981,25300000.0
2007-12-28 10:02:00,0.981,0.98115,0.9809,0.9811,57400000.0
2007-12-28 10:03:00,0.9811,0.9811,0.98105,0.98105,18600000.0
2007-12-28 10:04:00,0.981,0.981,0.98085,0.98085,11800000.0
2007-12-28 10:05:00,0.9811,0.9811,0.9809,0.9811,55000000.0
2007-12-28 10:06:00,0.9808,0.9811,0.9806,0.9809,100100000.0
2007-12-28 10:07:00,0.9809,0.9809,0.9807,0.9808,47400000.0
2007-12-28 10:08:00,0.9807,0.9808,0.9806,0.9808,70100000.0
2007-12-28 10:09:00,0.9808,0.9808,0.98035,0.98035,30000000.0
2007-12-28 10:10:00,0.9804,0.9805,0.9803,0.98035,24100000.0
2007-12-28 10:11:00,0.9804,0.9804,0.9803,0.98035,3400000.0
2007-12-28 10:12:00,0.98035,0.9807,0.98035,0.9807,42500000.0
2007-12-28 10:13:00,0.9807,0.9807,0.9806,0.98065,21300000.0
2007-12-28 10:14:00,0.98065,0.981,0.98065,0.981,160300000.0
2007-12-28 10:15:00,0.981,0.981,0.9808,0.9809,212000000.0
2007-12-28 10:16:00,0.9809,0.981,0.9808,0.981,45000000.0
2007-12-28 10:17:00,0.98095,0.981,0.98095,0.981,7400000.0
2007-12-28 10:18:00,0.981,0.981,0.98095,0.981,22000000.0
2007-12-28 10:19:00,0.9809,0.981,0.9807,0.9808,35700000.0
2007-12-28 10:20:00,0.9808,0.9808,0.9808,0.9808,19900000.0
2007-12-28 10:21:00,0.9808,0.9809,0.9807,0.9808,15000000.0
2007-12-28 10:22:00,0.9806,0.98075,0.9804,0.9804,144200000.0
2007-12-28 10:23:00,0.9807,0.9807,0.9807,0.9807,1200000.0
2007-12-28 10:24:00,0.9807,0.9807,0.98065,0.9807,3400000.0
2007-12-28 10:25:00,0.9806,0.9807,0.9804,0.9807,221499998.0
2007-12-28 10:26:00,0.9807,0.9807,0.98045,0.9805,9900000.0
2007-12-28 10:27:00,0.9806,0.9808,0.9806,0.9806,54700000.0
2007-12-28 10:28:00,0.9806,0.9808,0.9806,0.9808,35000000.0
2007-12-28 10:29:00,0.9808,0.9809,0.98065,0.9808,56200000.0
2007-12-28 10:30:00,0.9809,0.9809,0.9807,0.98085,49400000.0
2007-12-28 10:31:00,0.98085,0.981,0.9808,0.9809,62500000.0
2007-12-28 10:32:00,0.9809,0.9811,0.9807,0.9811,117500000.0
2007-12-28 10:33:00,0.9811,0.9813,0.9809,0.981,93500000.0
2007-12-28 10:34:00,0.9809,0.9812,0.9809,0.9812,21400000.0
2007-12-28 10:35:00,0.98115,0.9812,0.98105,0.9812,42200000.0
2007-12-28 10:36:00,0.9812,0.9814,0.98115,0.9812,27400000.0
2007-12-28 10:37:00,0.9812,0.9812,0.9812,0.9812,900000.0
2007-12-28 10:38:00,0.98115,0.98115,0.98105,0.98105,13300000.0
2007-12-28 10:39:00,0.98105,0.98105,0.98105,0.98105,1200000.0
2007-12-28 10:40:00,0.98105,0.9811,0.98105,0.98105,4700000.0
2007-12-28 10:41:00,0.9809,0.9813,0.9809,0.9812,38800000.0
2007-12-28 10:42:00,0.9812,0.9812,0.98105,0.98105,4700000.0
2007-12-28 10:43:00,0.9812,0.9812,0.98075,0.98075,102800002.0
2007-12-28 10:44:00,0.9808,0.9808,0.9808,0.9808,26800000.0
2007-12-28 10:45:00,0.9808,0.9811,0.9808,0.9811,140000000.0
2007-12-28 10:46:00,0.9811,0.9811,0.981,0.9811,15500000.0
2007-12-28 10:47:00,0.9809,0.9811,0.9809,0.9811,10400000.0
2007-12-28 10:48:00,0.9811,0.9811,0.9809,0.9809,3800000.0
2007-12-28 10:49:00,0.9809,0.9812,0.9809,0.9811,24100000.0
2007-12-28 10:50:00,0.98105,0.9812,0.98105,0.98105,34000000.0
2007-12-28 10:51:00,0.981,0.981,0.9809,0.981,12000000.0
2007-12-28 10:52:00,0.98105,0.98105,0.98095,0.981,18000000.0
2007-12-28 10:53:00,0.981,0.981,0.9808,0.9808,29100000.0
2007-12-28 10:54:00,0.9808,0.9809,0.9807,0.98085,25700000.0
2007-12-28 10:55:00,0.9808,0.9809,0.9808,0.9809,22700000.0
2007-12-28 10:56:00,0.9809,0.981,0.9809,0.98095,5200000.0
2007-12-28 10:57:00,0.98095,0.98095,0.98095,0.98095,800000.0
2007-12-28 10:58:00,0.9808,0.98095,0.9808,0.98085,21200000.0
2007-12-28 10:59:00,0.9808,0.981,0.9808,0.9809,55800000.0
2007-12-28 11:00:00,0.9808,0.9809,0.98075,0.9809,13600000.0
2007-12-28 11:01:00,0.9808,0.9809,0.9808,0.9808,11300000.0
2007-12-28 11:02:00,0.9806,0.981,0.9806,0.98085,24000000.0
2007-12-28 11:03:00,0.98085,0.98115,0.98085,0.981,39600000.0
2007-12-28 11:04:00,0.981,0.981,0.981,0.981,8400000.0
2007-12-28 11:05:00,0.981,0.981,0.9809,0.9809,11500000.0
2007-12-28 11:06:00,0.9809,0.981,0.9809,0.981,51600000.0
2007-12-28 11:07:00,0.98085,0.9809,0.98085,0.9809,12400000.0
2007-12-28 11:08:00,0.9809,0.981,0.9809,0.9809,16900000.0
2007-12-28 11:09:00,0.9809,0.98095,0.9808,0.9808,31300000.0
2007-12-28 11:10:00,0.9808,0.9808,0.98075,0.9808,4200000.0
2007-12-28 11:11:00,0.9807,0.98075,0.9805,0.9805,586400000.0
2007-12-28 11:12:00,0.9805,0.9806,0.9805,0.9806,105300000.0
2007-12-28 11:13:00,0.98055,0.9806,0.98045,0.9805,22900000.0
2007-12-28 11:14:00,0.9805,0.9805,0.9803,0.9803,41600000.0
2007-12-28 11:15:00,0.9803,0.9803,0.98015,0.98015,18500000.0
2007-12-28 11:16:00,0.9801,0.98015,0.97965,0.9798,439600004.0
2007-12-28 11:17:00,0.9798,0.9799,0.9797,0.97975,58400000.0
2007-12-28 11:18:00,0.97975,0.9799,0.97945,0.97955,306600000.0
2007-12-28 11:19:00,0.97955,0.97955,0.9795,0.9795,3300000.0
2007-12-28 11:20:00,0.9795,0.97955,0.9792,0.9792,81300000.0
2007-12-28 11:21:00,0.9792,0.9795,0.9792,0.9793,100600000.0
2007-12-28 11:22:00,0.9793,0.9795,0.9793,0.9795,182199998.0
2007-12-28 11:23:00,0.9795,0.9795,0.9792,0.9793,317999993.0
2007-12-28 11:24:00,0.9793,0.9796,0.9792,0.97955,64600002.0
2007-12-28 11:25:00,0.97955,0.97955,0.9793,0.9793,25500000.0
2007-12-28 11:26:00,0.9792,0.9794,0.9792,0.97925,20200000.0
2007-12-28 11:27:00,0.9794,0.9797,0.9792,0.9794,84200000.0
2007-12-28 11:28:00,0.9794,0.9795,0.9793,0.9795,42600000.0
2007-12-28 11:29:00,0.97935,0.9794,0.97925,0.97925,90400000.0
2007-12-28 11:30:00,0.9793,0.97935,0.9792,0.9793,85400000.0
2007-12-28 11:31:00,0.9794,0.9797,0.9794,0.9796,57100000.0
2007-12-28 11:32:00,0.9796,0.9797,0.97955,0.9797,21700000.0
2007-12-28 11:33:00,0.9797,0.9797,0.9795,0.97955,16800000.0
2007-12-28 11:34:00,0.9795,0.9797,0.9795,0.9797,11300000.0
2007-12-28 11:35:00,0.97965,0.9798,0.97965,0.9798,13700000.0
2007-12-28 11:36:00,0.9798,0.9798,0.97965,0.9797,7400000.0
2007-12-28 11:37:00,0.9797,0.97985,0.9797,0.9797,12300000.0
2007-12-28 11:38:00,0.9797,0.9797,0.9794,0.9796,13800000.0
2007-12-28 11:39:00,0.9796,0.9797,0.9796,0.9797,16600000.0
2007-12-28 11:40:00,0.9797,0.9797,0.9796,0.9797,42300000.0
2007-12-28 11:41:00,0.9797,0.9797,0.9796,0.97965,5700000.0
2007-12-28 11:42:00,0.9797,0.9797,0.9797,0.9797,1200000.0
2007-12-28 11:43:00,0.9797,0.9797,0.97965,0.9797,2100000.0
2007-12-28 11:44:00,0.9797,0.9797,0.9797,0.9797,4900000.0
2007-12-28 11:45:00,0.9797,0.98,0.9795,0.9799,32347959.0
2007-12-28 11:46:00,0.9799,0.98045,0.9798,0.9798,512600000.0
2007-12-28 11:47:00,0.9799,0.98055,0.9799,0.9803,225000000.0
2007-12-28 11:48:00,0.9802,0.9802,0.9798,0.9798,439400000.0
2007-12-28 11:49:00,0.9798,0.9798,0.9797,0.9797,180500000.0
2007-12-28 11:50:00,0.9797,0.9803,0.9797,0.98,236299999.0
2007-12-28 11:51:00,0.98,0.9801,0.97995,0.9801,22600000.0
2007-12-28 11:52:00,0.9801,0.9801,0.98,0.98005,9800000.0
2007-12-28 11:53:00,0.98005,0.98005,0.9799,0.98,4200000.0
2007-12-28 11:54:00,0.98,0.98025,0.98,0.9802,24800000.0
2007-12-28 11:55:00,0.9802,0.98025,0.9802,0.9802,4200000.0
2007-12-28 11:56:00,0.9802,0.98025,0.98015,0.98015,4200000.0
2007-12-28 11:57:00,0.9801,0.9802,0.98,0.98015,36200001.0
2007-12-28 11:58:00,0.9802,0.9802,0.98,0.98015,27400000.0
2007-12-28 11:59:00,0.9801,0.9802,0.9801,0.9802,22600000.0
2007-12-28 12:00:00,0.9801,0.98035,0.9801,0.98015,42800000.0
2007-12-28 12:01:00,0.98015,0.98015,0.9794,0.9794,62000000.0
2007-12-28 12:02:00,0.9794,0.97945,0.9794,0.9794,24000000.0
2007-12-28 12:03:00,0.9794,0.9794,0.97925,0.97925,22600000.0
2007-12-28 12:04:00,0.97935,0.97935,0.9793,0.9793,18200000.0
2007-12-28 12:05:00,0.9793,0.9795,0.9792,0.9793,41100000.0
2007-12-28 12:06:00,0.97935,0.97985,0.97935,0.9795,801099998.0
2007-12-28 12:07:00,0.9797,0.9797,0.97945,0.97965,199999999.0
2007-12-28 12:08:00,0.97965,0.9797,0.97955,0.9796,12500000.0
2007-12-28 12:09:00,0.97955,0.9796,0.97935,0.97935,13500000.0
2007-12-28 12:10:00,0.97935,0.9794,0.9793,0.9793,21700000.0
2007-12-28 12:11:00,0.9793,0.97975,0.9793,0.9796,75900000.0
2007-12-28 12:12:00,0.9796,0.97985,0.9795,0.97955,77600000.0
2007-12-28 12:13:00,0.9795,0.9795,0.9794,0.9794,17800000.0
2007-12-28 12:14:00,0.9794,0.97955,0.9793,0.97955,15500000.0
2007-12-28 12:15:00,0.97955,0.97975,0.9795,0.9796,17300000.0
2007-12-28 12:16:00,0.9796,0.9796,0.9795,0.9796,25100000.0
2007-12-28 12:17:00,0.97955,0.97955,0.9795,0.97955,10200000.0
2007-12-28 12:18:00,0.9795,0.9796,0.9794,0.9795,11150000.0
2007-12-28 12:19:00,0.9794,0.97945,0.97935,0.9794,26300000.0
2007-12-28 12:20:00,0.9793,0.97955,0.9793,0.9794,14100000.0
2007-12-28 12:21:00,0.97935,0.9794,0.9792,0.9792,267800000.0
2007-12-28 12:22:00,0.9792,0.9792,0.9791,0.9792,71700000.0
2007-12-28 12:23:00,0.9792,0.9792,0.9791,0.9792,81900000.0
2007-12-28 12:24:00,0.9792,0.97925,0.9791,0.9792,81200000.0
2007-12-28 12:25:00,0.9792,0.9792,0.9791,0.9792,69300001.0
2007-12-28 12:26:00,0.9792,0.9792,0.9792,0.9792,36000000.0
2007-12-28 12:27:00,0.9792,0.9792,0.9791,0.97915,17300000.0
2007-12-28 12:28:00,0.97915,0.9792,0.979,0.9792,98200000.0
2007-12-28 12:29:00,0.9792,0.9793,0.9792,0.97925,68300000.0
2007-12-28 12:30:00,0.9792,0.9794,0.97915,0.9793,255400002.0
2007-12-28 12:31:00,0.9793,0.9793,0.9792,0.9792,43600000.0
2007-12-28 12:32:00,0.9792,0.9793,0.9791,0.97915,76300000.0
2007-12-28 12:33:00,0.9792,0.9792,0.97905,0.9791,52500000.0
2007-12-28 12:34:00,0.9792,0.9792,0.979,0.97915,104800000.0
2007-12-28 12:35:00,0.97915,0.9792,0.97915,0.9792,35700000.0
2007-12-28 12:36:00,0.9792,0.9793,0.979,0.9793,27000000.0
2007-12-28 12:37:00,0.9793,0.9793,0.9791,0.97915,13900000.0
2007-12-28 12:38:00,0.97915,0.9793,0.979,0.9793,147000000.0
2007-12-28 12:39:00,0.9792,0.97925,0.979,0.97905,116400000.0
2007-12-28 12:40:00,0.9791,0.9792,0.979,0.979,90900000.0
2007-12-28 12:41:00,0.97905,0.9791,0.97875,0.97875,81100000.0
2007-12-28 12:42:00,0.97875,0.97895,0.97875,0.9789,10700000.0
2007-12-28 12:43:00,0.9789,0.9795,0.97885,0.9792,101100000.0
2007-12-28 12:44:00,0.9792,0.9794,0.9791,0.9791,132000000.0
2007-12-28 12:45:00,0.9791,0.9794,0.97875,0.97925,77300000.0
2007-12-28 12:46:00,0.97925,0.97935,0.97925,0.9793,76900000.0
2007-12-28 12:47:00,0.9793,0.9794,0.9791,0.97915,299900000.0
2007-12-28 12:48:00,0.97915,0.9792,0.979,0.9791,137600000.0
2007-12-28 12:49:00,0.9791,0.9793,0.979,0.9791,37300000.0
2007-12-28 12:50:00,0.9791,0.9793,0.9791,0.97925,10600000.0
2007-12-28 12:51:00,0.97925,0.97925,0.97895,0.9792,28900000.0
2007-12-28 12:52:00,0.9792,0.9792,0.9792,0.9792,9300000.0
2007-12-28 12:53:00,0.9792,0.9792,0.9791,0.9792,55900000.0
2007-12-28 12:54:00,0.9792,0.9793,0.9791,0.9793,64300000.0
2007-12-28 12:55:00,0.9791,0.9791,0.97905,0.9791,3200000.0
2007-12-28 12:56:00,0.97905,0.9792,0.97905,0.97915,11800000.0
2007-12-28 12:57:00,0.97915,0.9792,0.97915,0.9792,6300000.0
2007-12-28 12:58:00,0.97915,0.9792,0.9791,0.97915,8500000.0
2007-12-28 12:59:00,0.97915,0.97925,0.9791,0.97925,7400000.0
2007-12-28 13:00:00,0.9792,0.9792,0.9791,0.9791,17600000.0
2007-12-28 13:01:00,0.9789,0.97915,0.9789,0.97915,3800000.0
2007-12-28 13:02:00,0.9791,0.9793,0.9791,0.9793,28700000.0
2007-12-28 13:03:00,0.9793,0.97935,0.97905,0.97935,64200000.0
2007-12-28 13:04:00,0.97935,0.97945,0.9793,0.97945,191400000.0
2007-12-28 13:05:00,0.97945,0.9796,0.97945,0.9795,13600000.0
2007-12-28 13:06:00,0.9796,0.9797,0.9794,0.9794,58300000.0
2007-12-28 13:07:00,0.9794,0.9794,0.97915,0.97915,14600000.0
2007-12-28 13:08:00,0.9792,0.9792,0.97915,0.9792,3200000.0
2007-12-28 13:09:00,0.97915,0.97915,0.979,0.979,16100000.0
2007-12-28 13:10:00,0.979,0.9791,0.979,0.979,17900000.0
2007-12-28 13:11:00,0.979,0.97905,0.9787,0.97875,133800000.0
2007-12-28 13:12:00,0.9787,0.97875,0.97845,0.9785,118900000.0
2007-12-28 13:13:00,0.97845,0.9787,0.97845,0.9787,97700000.0
2007-12-28 13:14:00,0.9787,0.9791,0.9787,0.9791,49800000.0
2007-12-28 13:15:00,0.97905,0.9794,0.97905,0.9791,38900000.0
2007-12-28 13:16:00,0.979,0.979,0.9789,0.979,50099999.0
2007-12-28 13:17:00,0.979,0.9794,0.979,0.97915,104600000.0
2007-12-28 13:18:00,0.9792,0.97945,0.9792,0.97925,19800000.0
2007-12-28 13:19:00,0.97925,0.97935,0.97925,0.97925,11800000.0
2007-12-28 13:20:00,0.9791,0.97925,0.9786,0.9786,70200000.0
2007-12-28 13:21:00,0.9786,0.9791,0.97845,0.9786,310600006.0
2007-12-28 13:22:00,0.9786,0.9786,0.9785,0.9785,4000000.0
2007-12-28 13:23:00,0.9786,0.9786,0.97855,0.9786,39400000.0
2007-12-28 13:24:00,0.9786,0.9786,0.9785,0.9785,24400000.0
2007-12-28 13:25:00,0.9785,0.97865,0.97845,0.9786,132300000.0
2007-12-28 13:26:00,0.9786,0.97885,0.97845,0.97875,121400000.0
2007-12-28 13:27:00,0.9788,0.97905,0.97875,0.979,153800000.0
2007-12-28 13:28:00,0.97895,0.979,0.97885,0.97885,18400000.0
2007-12-28 13:29:00,0.97885,0.9789,0.97885,0.9789,5400000.0
2007-12-28 13:30:00,0.97885,0.9789,0.9787,0.9787,45500000.0
2007-12-28 13:31:00,0.9787,0.9787,0.97855,0.97855,47800000.0
2007-12-28 13:32:00,0.9786,0.9787,0.9786,0.9787,3800000.0
2007-12-28 13:33:00,0.97865,0.9787,0.9786,0.9786,3800000.0
2007-12-28 13:34:00,0.9786,0.9786,0.9786,0.9786,2800000.0
2007-12-28 13:35:00,0.9786,0.9787,0.9786,0.9787,7000000.0
2007-12-28 13:36:00,0.9787,0.9787,0.9786,0.9786,69000000.0
2007-12-28 13:37:00,0.9787,0.9787,0.9786,0.9787,152500000.0
2007-12-28 13:38:00,0.97865,0.9787,0.9785,0.9786,82800000.0
2007-12-28 13:39:00,0.9786,0.9787,0.9786,0.9787,3100000.0
2007-12-28 13:40:00,0.9787,0.97875,0.97865,0.9787,9200000.0
2007-12-28 13:41:00,0.9787,0.9787,0.97855,0.9786,7900000.0
2007-12-28 13:42:00,0.9788,0.9788,0.9787,0.9787,27000000.0
2007-12-28 13:43:00,0.9787,0.9787,0.9787,0.9787,126800000.0
2007-12-28 13:44:00,0.9787,0.9789,0.97865,0.9787,118399999.0
2007-12-28 13:45:00,0.9787,0.9788,0.9787,0.9787,118200000.0
2007-12-28 13:46:00,0.9787,0.97875,0.97865,0.97865,6000000.0
2007-12-28 13:47:00,0.97865,0.979,0.97865,0.979,16800000.0
2007-12-28 13:48:00,0.97895,0.979,0.97875,0.9788,130600000.0
2007-12-28 13:49:00,0.9788,0.97905,0.9787,0.97905,66800000.0
2007-12-28 13:50:00,0.97905,0.97915,0.97905,0.97915,4600000.0
2007-12-28 13:51:00,0.97915,0.97915,0.9791,0.9791,4200000.0
2007-12-28 13:52:00,0.979,0.97905,0.9789,0.9789,35900000.0
2007-12-28 13:53:00,0.9789,0.97905,0.9789,0.979,22300000.0
2007-12-28 13:54:00,0.9789,0.9795,0.9789,0.9793,171000000.0
2007-12-28 13:55:00,0.9793,0.9795,0.9793,0.9795,18000000.0
2007-12-28 13:56:00,0.9795,0.9795,0.9792,0.9793,90400000.0
2007-12-28 13:57:00,0.9792,0.9792,0.9791,0.9791,89700000.0
2007-12-28 13:58:00,0.9791,0.9793,0.9791,0.97925,80900000.0
2007-12-28 13:59:00,0.9793,0.9793,0.9792,0.9792,11500000.0
2007-12-28 14:00:00,0.9792,0.97925,0.97895,0.97895,84900000.0
2007-12-28 14:01:00,0.979,0.979,0.9785,0.9785,254200000.0
2007-12-28 14:02:00,0.9785,0.9786,0.9784,0.97855,90500000.0
2007-12-28 14:03:00,0.9785,0.9785,0.9785,0.9785,28700000.0
2007-12-28 14:04:00,0.9786,0.97895,0.9785,0.97855,188400000.0
2007-12-28 14:05:00,0.97855,0.9786,0.9785,0.9786,197600000.0
2007-12-28 14:06:00,0.97855,0.9787,0.9785,0.97855,392700000.0
2007-12-28 14:07:00,0.9786,0.9786,0.9782,0.97825,271700000.0
2007-12-28 14:08:00,0.97825,0.97825,0.9782,0.97825,142400000.0
2007-12-28 14:09:00,0.9782,0.9786,0.97815,0.9786,143200000.0
2007-12-28 14:10:00,0.97855,0.97855,0.9782,0.97825,118000000.0
2007-12-28 14:11:00,0.9782,0.97845,0.9782,0.9783,53100000.0
2007-12-28 14:12:00,0.9783,0.9785,0.9783,0.97835,35900000.0
2007-12-28 14:13:00,0.97835,0.97835,0.9783,0.97835,13000000.0
2007-12-28 14:14:00,0.97835,0.9784,0.9782,0.9782,166500000.0
2007-12-28 14:15:00,0.9782,0.97825,0.9781,0.97825,56900000.0
2007-12-28 14:16:00,0.97825,0.97825,0.9781,0.9781,95900000.0
2007-12-28 14:17:00,0.9781,0.9781,0.97785,0.978,178700000.0
2007-12-28 14:18:00,0.978,0.9781,0.97795,0.9781,71200000.0
2007-12-28 14:19:00,0.9781,0.9781,0.978,0.97805,33000000.0
2007-12-28 14:20:00,0.9779,0.97815,0.9779,0.97805,74500000.0
2007-12-28 14:21:00,0.978,0.97805,0.97795,0.97805,20200000.0
2007-12-28 14:22:00,0.97805,0.97805,0.978,0.978,4700000.0
2007-12-28 14:23:00,0.97805,0.9781,0.978,0.97805,47500000.0
2007-12-28 14:24:00,0.97805,0.97805,0.978,0.978,137600000.0
2007-12-28 14:25:00,0.978,0.9784,0.9779,0.97835,294800001.0
2007-12-28 14:26:00,0.9783,0.9784,0.9783,0.9784,57600000.0
2007-12-28 14:27:00,0.9783,0.9784,0.9783,0.9783,53000000.0
2007-12-28 14:28:00,0.9783,0.9785,0.9783,0.9785,48600000.0
2007-12-28 14:29:00,0.9785,0.9785,0.9782,0.97825,65900000.0
2007-12-28 14:30:00,0.97825,0.97845,0.9782,0.9783,145600000.0
2007-12-28 14:31:00,0.9783,0.9783,0.9782,0.97825,107300000.0
2007-12-28 14:32:00,0.9782,0.9783,0.9782,0.9783,85600000.0
2007-12-28 14:33:00,0.9783,0.97835,0.9783,0.9783,41900000.0
2007-12-28 14:34:00,0.9783,0.9783,0.9782,0.9783,159400000.0
2007-12-28 14:35:00,0.9782,0.97845,0.9782,0.9784,424600006.0
2007-12-28 14:36:00,0.9784,0.97845,0.9783,0.9784,31200000.0
2007-12-28 14:37:00,0.9784,0.9784,0.9784,0.9784,22500000.0
2007-12-28 14:38:00,0.97845,0.97845,0.97845,0.97845,1000000.0
2007-12-28 14:39:00,0.9784,0.9786,0.9784,0.9786,9000000.0
2007-12-28 14:40:00,0.9786,0.9788,0.9784,0.9785,156600000.0
2007-12-28 14:41:00,0.9785,0.9785,0.9781,0.97825,59300000.0
2007-12-28 14:42:00,0.97825,0.97825,0.978,0.9781,66100000.0
2007-12-28 14:43:00,0.9781,0.9781,0.978,0.9781,37800000.0
2007-12-28 14:44:00,0.9781,0.9781,0.97795,0.97795,117600000.0
2007-12-28 14:45:00,0.978,0.9782,0.97795,0.9781,189600000.0
2007-12-28 14:46:00,0.9782,0.9784,0.9781,0.9784,39700000.0
2007-12-28 14:47:00,0.9783,0.9784,0.9781,0.9781,110400000.0
2007-12-28 14:48:00,0.9781,0.9784,0.978,0.97825,296300000.0
2007-12-28 14:49:00,0.97835,0.9784,0.9783,0.9783,71200000.0
2007-12-28 14:50:00,0.9783,0.97865,0.9783,0.97865,63400001.0
2007-12-28 14:51:00,0.97865,0.97895,0.9786,0.97885,137800000.0
2007-12-28 14:52:00,0.9789,0.97895,0.9788,0.9788,176400000.0
2007-12-28 14:53:00,0.9788,0.979,0.9788,0.979,38800000.0
2007-12-28 14:54:00,0.979,0.979,0.97885,0.97885,30200000.0
2007-12-28 14:55:00,0.9789,0.979,0.9788,0.97895,53600000.0
2007-12-28 14:56:00,0.97895,0.979,0.97895,0.97895,4500000.0
2007-12-28 14:57:00,0.97895,0.9793,0.97895,0.9793,49600000.0
2007-12-28 14:58:00,0.9794,0.9798,0.9794,0.9796,49300000.0
2007-12-28 14:59:00,0.9795,0.97965,0.9793,0.9794,76700000.0
2007-12-28 15:00:00,0.9794,0.97945,0.97935,0.97935,52100000.0
2007-12-28 15:01:00,0.97935,0.97945,0.97905,0.97945,52000000.0
2007-12-28 15:02:00,0.9794,0.97945,0.97935,0.97935,21800000.0
2007-12-28 15:03:00,0.97935,0.9795,0.9793,0.9795,32300000.0
2007-12-28 15:04:00,0.9795,0.9796,0.9794,0.9796,113500000.0
2007-12-28 15:05:00,0.97955,0.9796,0.9794,0.9796,85000000.0
2007-12-28 15:06:00,0.9796,0.9797,0.9795,0.9796,77700000.0
2007-12-28 15:07:00,0.9796,0.9796,0.9795,0.9796,18400000.0
2007-12-28 15:08:00,0.9796,0.9796,0.97945,0.97945,37300000.0
2007-12-28 15:09:00,0.97945,0.9795,0.97935,0.9795,18900000.0
2007-12-28 15:10:00,0.9795,0.9797,0.9794,0.9795,40300000.0
2007-12-28 15:11:00,0.9795,0.97965,0.97945,0.97945,46200000.0
2007-12-28 15:12:00,0.97945,0.9796,0.9794,0.9796,38300000.0
2007-12-28 15:13:00,0.9796,0.9796,0.9794,0.97945,21500000.0
2007-12-28 15:14:00,0.9794,0.9795,0.9794,0.9795,11900000.0
2007-12-28 15:15:00,0.9795,0.9795,0.9793,0.9794,131000000.0
2007-12-28 15:16:00,0.97945,0.9795,0.97935,0.97945,86600000.0
2007-12-28 15:17:00,0.97945,0.9796,0.97935,0.9796,73300000.0
2007-12-28 15:18:00,0.9796,0.9799,0.97955,0.97975,40600000.0
2007-12-28 15:19:00,0.97975,0.9803,0.97975,0.98015,30400000.0
2007-12-28 15:20:00,0.98015,0.98015,0.97965,0.97965,105800000.0
2007-12-28 15:21:00,0.97965,0.9799,0.9795,0.97985,67100000.0
2007-12-28 15:22:00,0.97985,0.97985,0.97935,0.97945,51700000.0
2007-12-28 15:23:00,0.9795,0.97955,0.9794,0.97945,41700000.0
2007-12-28 15:24:00,0.97945,0.9795,0.9794,0.9795,91200000.0
2007-12-28 15:25:00,0.9795,0.9796,0.97945,0.97945,122300000.0
2007-12-28 15:26:00,0.97945,0.97955,0.97945,0.9795,117800000.0
2007-12-28 15:27:00,0.9795,0.9795,0.9792,0.97925,125700000.0
2007-12-28 15:28:00,0.9793,0.9793,0.9791,0.97925,263000000.0
2007-12-28 15:29:00,0.97925,0.9793,0.97895,0.97895,158200000.0
2007-12-28 15:30:00,0.97895,0.979,0.9787,0.9787,266000000.0
2007-12-28 15:31:00,0.9787,0.97885,0.9787,0.97875,116200000.0
2007-12-28 15:32:00,0.97875,0.97895,0.97875,0.9789,43600000.0
2007-12-28 15:33:00,0.9789,0.9792,0.9788,0.97915,89600000.0
2007-12-28 15:34:00,0.9791,0.97915,0.97885,0.97915,110700000.0
2007-12-28 15:35:00,0.97915,0.97915,0.9788,0.9788,74800000.0
2007-12-28 15:36:00,0.97885,0.97885,0.9788,0.9788,13500000.0
2007-12-28 15:37:00,0.9788,0.97885,0.9786,0.9788,148200000.0
2007-12-28 15:38:00,0.97875,0.9789,0.9785,0.9785,98600000.0
2007-12-28 15:39:00,0.9785,0.9786,0.97825,0.9785,97300000.0
2007-12-28 15:40:00,0.9785,0.9785,0.9781,0.9781,100100000.0
2007-12-28 15:41:00,0.9782,0.9782,0.97795,0.97805,222600000.0
2007-12-28 15:42:00,0.97805,0.97805,0.97795,0.978,84500000.0
2007-12-28 15:43:00,0.978,0.9782,0.978,0.9781,39900000.0
2007-12-28 15:44:00,0.97805,0.9782,0.9779,0.9779,64400000.0
2007-12-28 15:45:00,0.9779,0.97805,0.9779,0.978,13300000.0
2007-12-28 15:46:00,0.978,0.97835,0.97795,0.9783,57800000.0
2007-12-28 15:47:00,0.9783,0.9785,0.97805,0.9783,102900000.0
2007-12-28 15:48:00,0.9783,0.9787,0.9782,0.97855,55300000.0
2007-12-28 15:49:00,0.9785,0.9785,0.97815,0.97815,38600000.0
2007-12-28 15:50:00,0.9781,0.97855,0.9781,0.9783,129100000.0
2007-12-28 15:51:00,0.9783,0.9784,0.9781,0.97815,77770000.0
2007-12-28 15:52:00,0.9781,0.97815,0.9779,0.97795,63800000.0
2007-12-28 15:53:00,0.978,0.97805,0.9779,0.97795,16300000.0
2007-12-28 15:54:00,0.9779,0.978,0.97785,0.978,23400000.0
2007-12-28 15:55:00,0.978,0.97805,0.978,0.978,9300000.0
2007-12-28 15:56:00,0.97805,0.97805,0.9779,0.9779,9400000.0
2007-12-28 15:57:00,0.9779,0.97805,0.9778,0.978,10700000.0
2007-12-28 15:58:00,0.97785,0.97805,0.97785,0.97805,15000000.0
2007-12-28 15:59:00,0.978,0.9782,0.978,0.9782,16000000.0
2007-12-28 16:00:00,0.9782,0.97825,0.9781,0.9781,32700000.0
2007-12-28 16:01:00,0.9781,0.9783,0.9781,0.9783,129800000.0
2007-12-28 16:02:00,0.97825,0.97835,0.97815,0.97815,9200000.0
2007-12-28 16:03:00,0.97815,0.97825,0.97815,0.9782,11800000.0
2007-12-28 16:04:00,0.9782,0.9783,0.97805,0.97825,101200000.0
2007-12-28 16:05:00,0.97825,0.9783,0.97825,0.97825,4800000.0
2007-12-28 16:06:00,0.97825,0.9783,0.9782,0.97825,10200000.0
2007-12-28 16:07:00,0.97825,0.97825,0.97815,0.97815,4600000.0
2007-12-28 16:08:00,0.97815,0.9782,0.9781,0.9781,5600000.0
2007-12-28 16:09:00,0.9781,0.97815,0.97805,0.9781,10200000.0
2007-12-28 16:10:00,0.9781,0.9781,0.97805,0.97805,6200000.0
2007-12-28 16:11:00,0.9781,0.9781,0.97795,0.97795,35100000.0
2007-12-28 16:12:00,0.97795,0.978,0.97795,0.978,8000000.0
2007-12-28 16:13:00,0.978,0.978,0.9779,0.97795,19300000.0
2007-12-28 16:14:00,0.97795,0.9782,0.97795,0.9781,6800000.0
2007-12-28 16:15:00,0.9781,0.9781,0.97805,0.9781,4000000.0
2007-12-28 16:16:00,0.9781,0.9781,0.9779,0.9779,39300000.0
2007-12-28 16:17:00,0.9779,0.9779,0.97765,0.97765,49600000.0
2007-12-28 16:18:00,0.97775,0.9778,0.9776,0.97765,67000000.0
2007-12-28 16:19:00,0.97765,0.97765,0.9774,0.97745,68200000.0
2007-12-28 16:20:00,0.97735,0.97745,0.97725,0.97725,71300000.0
2007-12-28 16:21:00,0.9772,0.9772,0.977,0.97715,58600000.0
2007-12-28 16:22:00,0.97715,0.97715,0.977,0.9771,51000000.0
2007-12-28 16:23:00,0.97705,0.97715,0.97695,0.9771,24300000.0
2007-12-28 16:24:00,0.9771,0.97715,0.97705,0.9771,20700000.0
2007-12-28 16:25:00,0.9771,0.97715,0.9767,0.9767,34900000.0
2007-12-28 16:26:00,0.9767,0.97685,0.97665,0.97685,207600000.0
2007-12-28 16:27:00,0.97685,0.97685,0.9763,0.9764,56700000.0
2007-12-28 16:28:00,0.9764,0.97645,0.9763,0.97635,32400000.0
2007-12-28 16:29:00,0.97635,0.97635,0.97615,0.9763,61200000.0
2007-12-28 16:30:00,0.9763,0.9763,0.97615,0.9762,23100000.0
2007-12-28 16:31:00,0.9762,0.9762,0.9759,0.976,65900000.0
2007-12-28 16:32:00,0.976,0.976,0.97585,0.97595,13600000.0
2007-12-28 16:33:00,0.9759,0.9759,0.9758,0.97585,22300000.0
2007-12-28 16:34:00,0.9758,0.97635,0.97575,0.9763,56800000.0
2007-12-28 16:35:00,0.97635,0.97635,0.976,0.9761,33300000.0
2007-12-28 16:36:00,0.9761,0.9761,0.9759,0.976,33500000.0
2007-12-28 16:37:00,0.976,0.97605,0.976,0.97605,9400000.0
2007-12-28 16:38:00,0.9759,0.97615,0.9759,0.9761,20300000.0
2007-12-28 16:39:00,0.9761,0.9761,0.976,0.9761,11100000.0
2007-12-28 16:40:00,0.9761,0.9761,0.97605,0.97605,35500000.0
2007-12-28 16:41:00,0.97605,0.9762,0.97605,0.97615,8500000.0
2007-12-28 16:42:00,0.97615,0.9764,0.97615,0.97625,12000000.0
2007-12-28 16:43:00,0.9762,0.9768,0.97595,0.9768,31600000.0
2007-12-28 16:44:00,0.9768,0.977,0.9767,0.97695,21000000.0
2007-12-28 16:45:00,0.97695,0.9775,0.97695,0.9775,50900000.0
2007-12-28 16:46:00,0.9775,0.9775,0.977,0.97725,55400000.0
2007-12-28 16:47:00,0.97725,0.9779,0.9772,0.9779,91400000.0
2007-12-28 16:48:00,0.9779,0.97805,0.97785,0.978,25900000.0
2007-12-28 16:49:00,0.978,0.978,0.9777,0.9778,84200000.0
2007-12-28 16:50:00,0.9778,0.97785,0.97775,0.9778,8800000.0
2007-12-28 16:51:00,0.9778,0.97785,0.97765,0.97775,52100000.0
2007-12-28 16:52:00,0.97775,0.97795,0.9777,0.97785,24650000.0
2007-12-28 16:53:00,0.97785,0.97795,0.9778,0.9779,13700000.0
2007-12-28 16:54:00,0.9779,0.97805,0.9779,0.978,9600000.0
2007-12-28 16:55:00,0.978,0.97805,0.9779,0.97805,10600000.0
2007-12-28 16:56:00,0.97805,0.97805,0.97785,0.97785,8000000.0
2007-12-28 16:57:00,0.97785,0.97785,0.97745,0.97745,25000000.0
2007-12-28 16:58:00,0.9775,0.9776,0.9774,0.97745,36000000.0
2007-12-28 16:59:00,0.9774,0.9774,0.97655,0.97675,144900000.0
2007-12-28 17:00:00,0.97675,0.9771,0.9767,0.9771,114100000.0
2007-12-28 17:01:00,0.97705,0.97705,0.97685,0.977,95500000.0
2007-12-28 17:02:00,0.977,0.977,0.97685,0.977,32400000.0
2007-12-28 17:03:00,0.977,0.97705,0.9768,0.9769,107700000.0
2007-12-28 17:04:00,0.97695,0.9776,0.9769,0.97735,87600000.0
2007-12-28 17:05:00,0.97735,0.9775,0.97655,0.97685,116600000.0
2007-12-28 17:06:00,0.97685,0.9769,0.97625,0.97635,94300000.0
2007-12-28 17:07:00,0.97635,0.97685,0.97625,0.97665,84900000.0
2007-12-28 17:08:00,0.97665,0.97675,0.9763,0.9763,86200000.0
2007-12-28 17:09:00,0.9763,0.97645,0.97605,0.97605,94100000.0
2007-12-28 17:10:00,0.97605,0.9767,0.97605,0.97655,76500000.0
2007-12-28 17:11:00,0.97655,0.9768,0.9764,0.9768,36700000.0
2007-12-28 17:12:00,0.9768,0.97695,0.9767,0.97695,84700000.0
2007-12-28 17:13:00,0.97695,0.97695,0.9766,0.97665,69700000.0
2007-12-28 17:14:00,0.97665,0.977,0.97665,0.9768,111500000.0
2007-12-28 17:15:00,0.97675,0.9768,0.97625,0.97635,94900000.0
2007-12-28 17:16:00,0.9763,0.97655,0.9763,0.97645,25900000.0
2007-12-28 17:17:00,0.97645,0.97645,0.9763,0.9764,46100000.0
2007-12-28 17:18:00,0.9764,0.97645,0.97635,0.9764,25100000.0
2007-12-28 17:19:00,0.97635,0.97645,0.97555,0.9758,184500000.0
2007-12-28 17:20:00,0.97575,0.976,0.97565,0.9759,49200000.0
2007-12-28 17:21:00,0.9759,0.97635,0.9759,0.976,114400000.0
2007-12-28 17:22:00,0.976,0.9762,0.976,0.97615,81700000.0
2007-12-28 17:23:00,0.97615,0.97685,0.97615,0.97635,155900000.0
2007-12-28 17:24:00,0.97635,0.97675,0.97635,0.9766,68699999.0
2007-12-28 17:25:00,0.97655,0.97665,0.9765,0.97665,34600000.0
2007-12-28 17:26:00,0.97665,0.97665,0.9764,0.9764,16900000.0
2007-12-28 17:27:00,0.9764,0.9764,0.9762,0.97635,9200000.0
2007-12-28 17:28:00,0.97635,0.9766,0.9762,0.97625,14100000.0
2007-12-28 17:29:00,0.97625,0.97645,0.9762,0.9762,101700000.0
2007-12-28 17:30:00,0.97625,0.97625,0.97605,0.97605,40400000.0
2007-12-28 17:31:00,0.9761,0.97615,0.9761,0.97615,5600000.0
2007-12-28 17:32:00,0.97615,0.97615,0.97585,0.9759,28500000.0
2007-12-28 17:33:00,0.97595,0.976,0.97585,0.97595,10800000.0
2007-12-28 17:34:00,0.97595,0.97605,0.97595,0.976,6200000.0
2007-12-28 17:35:00,0.976,0.976,0.9759,0.976,15000000.0
2007-12-28 17:36:00,0.9759,0.97625,0.9759,0.97605,38200000.0
2007-12-28 17:37:00,0.97605,0.97625,0.976,0.97615,40000000.0
2007-12-28 17:38:00,0.9763,0.9766,0.9762,0.9766,62000000.0
2007-12-28 17:39:00,0.97655,0.9769,0.97655,0.9768,16400000.0
2007-12-28 17:40:00,0.9768,0.9769,0.97665,0.9769,17400000.0
2007-12-28 17:41:00,0.9769,0.97695,0.97675,0.97695,59400000.0
2007-12-28 17:42:00,0.97685,0.9773,0.97685,0.97715,24000000.0
2007-12-28 17:43:00,0.97715,0.97715,0.97715,0.97715,2200000.0
2007-12-28 17:44:00,0.9771,0.97715,0.9771,0.9771,2600000.0
2007-12-28 17:45:00,0.9771,0.9773,0.977,0.97715,25000000.0
2007-12-28 17:46:00,0.97715,0.97735,0.977,0.977,116200000.0
2007-12-28 17:47:00,0.97705,0.9771,0.9769,0.97705,38200000.0
2007-12-28 17:48:00,0.977,0.97745,0.977,0.9774,27600000.0
2007-12-28 17:49:00,0.97745,0.97795,0.9774,0.97765,95500000.0
2007-12-28 17:50:00,0.97765,0.9779,0.97755,0.97775,49100000.0
2007-12-28 17:51:00,0.9778,0.97785,0.9776,0.97775,31500000.0
2007-12-28 17:52:00,0.9778,0.97785,0.97765,0.97775,45600000.0
2007-12-28 17:53:00,0.9777,0.97775,0.97685,0.9772,107700000.0
2007-12-28 17:54:00,0.9772,0.9772,0.9771,0.97715,13100000.0
2007-12-28 17:55:00,0.97715,0.97725,0.97685,0.9769,104400000.0
2007-12-28 17:56:00,0.9769,0.97705,0.9768,0.9769,52000000.0
2007-12-28 17:57:00,0.9769,0.9771,0.97675,0.9768,65500000.0
2007-12-28 17:58:00,0.9768,0.977,0.9767,0.9768,106700000.0
2007-12-28 17:59:00,0.97675,0.97675,0.9761,0.9763,241200000.0
2007-12-28 18:00:00,0.9763,0.97645,0.97615,0.9764,198600000.0
2007-12-28 18:01:00,0.9764,0.9764,0.97635,0.97635,44300000.0
2007-12-28 18:02:00,0.97635,0.97645,0.97635,0.97645,18750000.0
2007-12-28 18:03:00,0.9764,0.97655,0.9764,0.97655,22350000.0
2007-12-28 18:04:00,0.97655,0.97675,0.97655,0.97665,100500000.0
2007-12-28 18:05:00,0.97665,0.97675,0.97665,0.9767,41500000.0
2007-12-28 18:06:00,0.9767,0.97695,0.9767,0.97695,119500000.0
2007-12-28 18:07:00,0.97705,0.97705,0.9769,0.97695,46800000.0
2007-12-28 18:08:00,0.97695,0.97695,0.97665,0.97665,145200000.0
2007-12-28 18:09:00,0.9766,0.97685,0.9766,0.97685,160300000.0
2007-12-28 18:10:00,0.9768,0.97685,0.97665,0.97665,75400000.0
2007-12-28 18:11:00,0.9767,0.9769,0.97665,0.9768,129700000.0
2007-12-28 18:12:00,0.9768,0.9768,0.97645,0.97645,181500000.0
2007-12-28 18:13:00,0.9765,0.9765,0.9763,0.97635,32500000.0
2007-12-28 18:14:00,0.97635,0.97635,0.97625,0.9763,19100000.0
2007-12-28 18:15:00,0.9763,0.9763,0.97625,0.97625,16100000.0
2007-12-28 18:16:00,0.97625,0.97645,0.97625,0.97635,20400000.0
2007-12-28 18:17:00,0.97635,0.97645,0.97625,0.97635,84800000.0
2007-12-28 18:18:00,0.97635,0.97665,0.97635,0.9766,96100000.0
2007-12-28 18:19:00,0.9766,0.97675,0.9766,0.97675,47600000.0
2007-12-28 18:20:00,0.97675,0.97685,0.97675,0.9768,124300000.0
2007-12-28 18:21:00,0.9768,0.97695,0.97675,0.9768,174800000.0
2007-12-28 18:22:00,0.9768,0.97685,0.9767,0.9767,43000000.0
2007-12-28 18:23:00,0.97665,0.9767,0.97655,0.97655,68800000.0
2007-12-28 18:24:00,0.97655,0.97685,0.97655,0.9768,69600000.0
2007-12-28 18:25:00,0.9768,0.97705,0.9768,0.97695,83700000.0
2007-12-28 18:26:00,0.97695,0.97705,0.97685,0.97685,20800000.0
2007-12-28 18:27:00,0.97685,0.9769,0.9767,0.9768,45600000.0
2007-12-28 18:28:00,0.9768,0.97705,0.97675,0.97705,65300000.0
2007-12-28 18:29:00,0.97705,0.9773,0.9768,0.9771,155900000.0
2007-12-28 18:30:00,0.9771,0.97785,0.977,0.9777,140900000.0
2007-12-28 18:31:00,0.97775,0.9779,0.97775,0.9778,58900000.0
2007-12-28 18:32:00,0.9778,0.9781,0.9778,0.978,131000000.0
2007-12-28 18:33:00,0.978,0.9781,0.978,0.97805,84400000.0
2007-12-28 18:34:00,0.97805,0.97805,0.9779,0.9779,140600000.0
2007-12-28 18:35:00,0.97785,0.9779,0.97775,0.9779,74400000.0
2007-12-28 18:36:00,0.9779,0.97805,0.9778,0.9778,291900000.0
2007-12-28 18:37:00,0.9778,0.97785,0.97775,0.97785,78600000.0
2007-12-28 18:38:00,0.97785,0.97795,0.9778,0.9779,45800000.0
2007-12-28 18:39:00,0.9779,0.9783,0.9779,0.97815,94500000.0
2007-12-28 18:40:00,0.97815,0.97835,0.97815,0.9783,49100000.0
2007-12-28 18:41:00,0.9783,0.97835,0.9783,0.9783,141300000.0
2007-12-28 18:42:00,0.9783,0.97835,0.97825,0.97825,72600000.0
2007-12-28 18:43:00,0.97825,0.97825,0.9779,0.9779,56500000.0
2007-12-28 18:44:00,0.9779,0.9779,0.9777,0.97775,129700000.0
2007-12-28 18:45:00,0.9777,0.97835,0.9777,0.97815,217200000.0
2007-12-28 18:46:00,0.97815,0.97845,0.97815,0.9782,50200000.0
2007-12-28 18:47:00,0.9782,0.9783,0.97815,0.9783,33200000.0
2007-12-28 18:48:00,0.97825,0.97845,0.97815,0.97845,40300000.0
2007-12-28 18:49:00,0.9784,0.9785,0.97825,0.97835,217900000.0
2007-12-28 18:50:00,0.97835,0.97875,0.97835,0.97875,103600000.0
2007-12-28 18:51:00,0.9787,0.9789,0.9784,0.9784,270600000.0
2007-12-28 18:52:00,0.9784,0.9785,0.9784,0.97845,130800000.0
2007-12-28 18:53:00,0.9785,0.97875,0.9784,0.9787,100700000.0
2007-12-28 18:54:00,0.97875,0.97875,0.97835,0.97845,227300000.0
2007-12-28 18:55:00,0.97845,0.9785,0.9784,0.9784,47800000.0
2007-12-28 18:56:00,0.9784,0.9785,0.97835,0.9785,45300000.0
2007-12-28 18:57:00,0.9785,0.9785,0.97825,0.97825,91100000.0
2007-12-28 18:58:00,0.97825,0.97855,0.97825,0.97845,206700000.0
2007-12-28 18:59:00,0.97845,0.9787,0.9781,0.9787,228500000.0
2007-12-28 19:00:00,0.9787,0.9787,0.97825,0.9783,200800000.0
2007-12-28 19:01:00,0.9783,0.97835,0.97825,0.97835,78300000.0
2007-12-28 19:02:00,0.97835,0.9784,0.97835,0.9784,18000000.0
2007-12-28 19:03:00,0.97835,0.9785,0.9782,0.9784,104800000.0
2007-12-28 19:04:00,0.9784,0.9784,0.97815,0.9783,182300000.0
2007-12-28 19:05:00,0.97825,0.97845,0.97825,0.97845,44000000.0
2007-12-28 19:06:00,0.97845,0.97845,0.9783,0.9783,35800000.0
2007-12-28 19:07:00,0.97835,0.97845,0.97835,0.97845,16800000.0
2007-12-28 19:08:00,0.97845,0.9786,0.9783,0.97845,162000000.0
2007-12-28 19:09:00,0.97845,0.97845,0.9784,0.9784,11700000.0
2007-12-28 19:10:00,0.9784,0.9786,0.9781,0.97825,99400000.0
2007-12-28 19:11:00,0.97825,0.97825,0.97825,0.97825,6700000.0
2007-12-28 19:12:00,0.97825,0.97825,0.97825,0.97825,21600000.0
2007-12-28 19:13:00,0.97825,0.97825,0.9782,0.9782,32400000.0
2007-12-28 19:14:00,0.9782,0.97835,0.9782,0.97835,73500000.0
2007-12-28 19:15:00,0.9784,0.9784,0.97835,0.97835,23000000.0
2007-12-28 19:16:00,0.97835,0.97865,0.97835,0.9786,18800000.0
2007-12-28 19:17:00,0.9786,0.9788,0.9785,0.97875,140900000.0
2007-12-28 19:18:00,0.97875,0.9789,0.97865,0.97865,71700000.0
2007-12-28 19:19:00,0.97865,0.9787,0.9785,0.9787,57000000.0
2007-12-28 19:20:00,0.9787,0.97885,0.97865,0.97885,186800000.0
2007-12-28 19:21:00,0.97885,0.9793,0.97885,0.9792,158100000.0
2007-12-28 19:22:00,0.97925,0.97955,0.97925,0.97945,74900000.0
2007-12-28 19:23:00,0.97945,0.97945,0.9791,0.9791,121800000.0
2007-12-28 19:24:00,0.97915,0.97915,0.9789,0.97905,83600000.0
2007-12-28 19:25:00,0.97905,0.9792,0.97905,0.9792,66700000.0
2007-12-28 19:26:00,0.9792,0.9796,0.9792,0.97955,115200000.0
2007-12-28 19:27:00,0.97955,0.97975,0.97945,0.97965,221200000.0
2007-12-28 19:28:00,0.97965,0.9801,0.97965,0.98005,170000000.0
2007-12-28 19:29:00,0.98015,0.9802,0.97965,0.9798,216300000.0
2007-12-28 19:30:00,0.9798,0.98015,0.97975,0.98015,73600000.0
2007-12-28 19:31:00,0.98015,0.98015,0.98005,0.98015,50700000.0
2007-12-28 19:32:00,0.98015,0.98015,0.97985,0.97985,163000000.0
2007-12-28 19:33:00,0.97985,0.97995,0.97985,0.97995,56400000.0
2007-12-28 19:34:00,0.97995,0.97995,0.9798,0.97985,45000000.0
2007-12-28 19:35:00,0.97985,0.9799,0.97975,0.9799,91400000.0
2007-12-28 19:36:00,0.97985,0.97995,0.9798,0.97985,93000000.0
2007-12-28 19:37:00,0.97985,0.97985,0.97975,0.97975,36200000.0
2007-12-28 19:38:00,0.9796,0.97995,0.9796,0.97975,37850000.0
2007-12-28 19:39:00,0.97975,0.97975,0.9796,0.97965,42579383.0
2007-12-28 19:40:00,0.97965,0.97985,0.9796,0.97975,38400000.0
2007-12-28 19:41:00,0.97975,0.98,0.97975,0.98,11400000.0
2007-12-28 19:42:00,0.98,0.9801,0.97995,0.9801,75900000.0
2007-12-28 19:43:00,0.9801,0.9801,0.97995,0.97995,20800000.0
2007-12-28 19:44:00,0.97995,0.98005,0.97985,0.9799,111600000.0
2007-12-28 19:45:00,0.9799,0.97995,0.97965,0.9797,132450000.0
2007-12-28 19:46:00,0.97975,0.97995,0.9796,0.97985,159050000.0
2007-12-28 19:47:00,0.9799,0.98005,0.97985,0.97985,18500000.0
2007-12-28 19:48:00,0.97985,0.97985,0.9798,0.9798,17000000.0
2007-12-28 19:49:00,0.9799,0.98005,0.9798,0.98005,8500000.0
2007-12-28 19:50:00,0.9798,0.9801,0.9798,0.97995,96100000.0
2007-12-28 19:51:00,0.97995,0.98,0.9799,0.97995,71700000.0
2007-12-28 19:52:00,0.98005,0.98005,0.97995,0.97995,23200000.0
2007-12-28 19:53:00,0.97995,0.97995,0.97995,0.97995,6400000.0
2007-12-28 19:54:00,0.97995,0.97995,0.9799,0.9799,3600000.0
2007-12-28 19:55:00,0.9799,0.97995,0.9798,0.97995,79700000.0
2007-12-28 19:56:00,0.9799,0.97995,0.9798,0.9799,73300000.0
2007-12-28 19:57:00,0.97985,0.98,0.97985,0.9799,25600000.0
2007-12-28 19:58:00,0.9799,0.9801,0.9799,0.9801,58300000.0
2007-12-28 19:59:00,0.9801,0.98055,0.98005,0.98055,42800000.0
2007-12-28 20:00:00,0.98055,0.9813,0.9805,0.9813,131000000.0
2007-12-28 20:01:00,0.9813,0.9813,0.98105,0.98115,78400000.0
2007-12-28 20:02:00,0.98115,0.98125,0.98115,0.98115,37700000.0
2007-12-28 20:03:00,0.98115,0.9813,0.98095,0.98095,144600000.0
2007-12-28 20:04:00,0.98095,0.9811,0.9806,0.9809,433400000.0
2007-12-28 20:05:00,0.9811,0.9811,0.9808,0.9809,149100000.0
2007-12-28 20:06:00,0.9809,0.981,0.98075,0.9808,212500000.0
2007-12-28 20:07:00,0.98085,0.98085,0.98075,0.9808,60600000.0
2007-12-28 20:08:00,0.9808,0.9812,0.98075,0.98115,310700000.0
2007-12-28 20:09:00,0.9812,0.9812,0.981,0.981,21400000.0
2007-12-28 20:10:00,0.9811,0.9811,0.9809,0.98105,127200000.0
2007-12-28 20:11:00,0.98105,0.9811,0.981,0.98105,61600000.0
2007-12-28 20:12:00,0.98105,0.98105,0.98095,0.98105,138300000.0
2007-12-28 20:13:00,0.98095,0.981,0.98095,0.981,24600000.0
2007-12-28 20:14:00,0.981,0.98115,0.98095,0.98105,45800000.0
2007-12-28 20:15:00,0.98105,0.9811,0.981,0.98105,28800000.0
2007-12-28 20:16:00,0.9811,0.9811,0.98095,0.981,49600000.0
2007-12-28 20:17:00,0.981,0.98105,0.9808,0.98085,170100000.0
2007-12-28 20:18:00,0.98085,0.98115,0.98085,0.98115,97200000.0
2007-12-28 20:19:00,0.98115,0.98115,0.9809,0.98095,91100000.0
2007-12-28 20:20:00,0.98095,0.981,0.9809,0.98095,54100000.0
2007-12-28 20:21:00,0.981,0.98135,0.98095,0.98105,66300000.0
2007-12-28 20:22:00,0.981,0.98125,0.981,0.9812,107300000.0
2007-12-28 20:23:00,0.98135,0.98155,0.98135,0.98155,42100000.0
2007-12-28 20:24:00,0.9815,0.98155,0.98145,0.98155,11500000.0
2007-12-28 20:25:00,0.98155,0.98155,0.98155,0.98155,2200000.0
2007-12-28 20:26:00,0.98145,0.98165,0.98145,0.98165,26900000.0
2007-12-28 20:27:00,0.98165,0.98175,0.9814,0.98165,88100000.0
2007-12-28 20:28:00,0.98165,0.98165,0.98155,0.98165,51100000.0
2007-12-28 20:29:00,0.98165,0.98165,0.98145,0.98145,6200000.0
2007-12-28 20:30:00,0.9815,0.9815,0.98145,0.98145,64700000.0
2007-12-28 20:31:00,0.98145,0.98165,0.98145,0.98155,47100000.0
2007-12-28 20:32:00,0.98155,0.98155,0.98155,0.98155,12500000.0
2007-12-28 20:33:00,0.98155,0.98155,0.98155,0.98155,29800000.0
2007-12-28 20:34:00,0.98101,0.98128,0.98096,0.98107,173600000.0
2007-12-28 20:35:00,0.98115,0.9812,0.981,0.9812,236600000.0
2007-12-28 20:36:00,0.98155,0.98155,0.98145,0.98145,9900000.0
2007-12-28 20:37:00,0.98145,0.9818,0.9814,0.9816,126800000.0
2007-12-28 20:38:00,0.98165,0.98185,0.9816,0.98175,85800000.0
2007-12-28 20:39:00,0.98175,0.98185,0.98165,0.98165,22400000.0
2007-12-28 20:40:00,0.98165,0.9818,0.98145,0.98155,125100000.0
2007-12-28 20:41:00,0.98155,0.98175,0.98155,0.98175,19100000.0
2007-12-28 20:42:00,0.98175,0.98185,0.98155,0.98155,71000000.0
2007-12-28 20:43:00,0.98165,0.98165,0.98155,0.98155,14600000.0
2007-12-28 20:44:00,0.98155,0.98155,0.9813,0.98145,18800000.0
2007-12-28 20:45:00,0.98145,0.98145,0.9813,0.98135,82400000.0
2007-12-28 20:46:00,0.98135,0.98135,0.981,0.98105,212100000.0
2007-12-28 20:47:00,0.981,0.98115,0.9809,0.98105,273800000.0
2007-12-28 20:48:00,0.98095,0.98115,0.98095,0.981,77100000.0
2007-12-28 20:49:00,0.981,0.981,0.98085,0.98085,133800000.0
2007-12-28 20:50:00,0.98085,0.98085,0.9806,0.98065,113200000.0
2007-12-28 20:51:00,0.98065,0.9807,0.98055,0.98065,144100000.0
2007-12-28 20:52:00,0.98065,0.98065,0.9805,0.98055,136200000.0
2007-12-28 20:53:00,0.98055,0.98055,0.98045,0.98055,98600000.0
2007-12-28 20:54:00,0.9806,0.98075,0.98045,0.9805,54400000.0
2007-12-28 20:55:00,0.9805,0.98065,0.9805,0.98065,9900000.0
2007-12-28 20:56:00,0.98065,0.98065,0.98055,0.98065,42800000.0
2007-12-28 20:57:00,0.98065,0.98065,0.9806,0.98065,29500000.0
2007-12-28 20:58:00,0.98065,0.98085,0.98055,0.98085,127500000.0
2007-12-28 20:59:00,0.98085,0.98085,0.98055,0.98055,32100000.0
2007-12-28 21:00:00,0.98065,0.98065,0.98055,0.98055,66600000.0
2007-12-28 21:01:00,0.98065,0.98065,0.98065,0.98065,4800000.0
2007-12-28 21:02:00,0.98055,0.98065,0.98045,0.98055,38400000.0
2007-12-28 21:03:00,0.98055,0.98065,0.98055,0.98065,18000000.0
2007-12-28 21:04:00,0.98065,0.98065,0.98065,0.98065,1600000.0
2007-12-28 21:05:00,0.98065,0.98065,0.9804,0.9806,123000000.0
2007-12-28 21:06:00,0.9806,0.9808,0.9806,0.9808,89600000.0
2007-12-28 21:07:00,0.9808,0.9808,0.9807,0.9807,39700000.0
2007-12-28 21:08:00,0.9807,0.9808,0.9807,0.9808,2400000.0
2007-12-28 21:09:00,0.9806,0.9809,0.9806,0.9809,8200000.0
2007-12-28 21:10:00,0.9809,0.9809,0.98075,0.98075,52800000.0
2007-12-28 21:11:00,0.98057,0.98075,0.9804,0.98056,316800000.0
2007-12-28 21:12:00,0.9808,0.9808,0.9807,0.9807,35400000.0
2007-12-28 21:13:00,0.9807,0.9807,0.9807,0.9807,17300000.0
2007-12-28 21:14:00,0.9807,0.9807,0.9807,0.9807,16400000.0
2007-12-28 21:15:00,0.9807,0.9811,0.9807,0.9811,253500000.0
2007-12-28 21:16:00,0.981,0.9813,0.981,0.9813,79300000.0
2007-12-28 21:17:00,0.9813,0.9813,0.981,0.9811,185400000.0
2007-12-28 21:18:00,0.98085,0.98096,0.98068,0.98069,390000000.0
2007-12-28 21:19:00,0.9811,0.9812,0.9811,0.98115,161600001.0
2007-12-28 21:20:00,0.98115,0.9813,0.9811,0.9813,310699998.0
2007-12-28 21:21:00,0.9813,0.98135,0.98105,0.9811,171600000.0
2007-12-28 21:22:00,0.9811,0.9811,0.98105,0.9811,135800000.0
2007-12-28 21:23:00,0.9811,0.9811,0.9811,0.9811,4200000.0
2007-12-28 21:24:00,0.98105,0.9812,0.9809,0.9811,394700001.0
2007-12-28 21:25:00,0.9811,0.9813,0.98105,0.9812,119200000.0
2007-12-28 21:26:00,0.9812,0.9813,0.9812,0.9813,94100001.0
2007-12-28 21:27:00,0.9813,0.9813,0.9813,0.9813,24000000.0
2007-12-28 21:28:00,0.9813,0.9813,0.9812,0.9812,131700000.0
2007-12-28 21:29:00,0.9815,0.9815,0.9813,0.9813,36200000.0
2007-12-28 21:30:00,0.9813,0.9813,0.9813,0.9813,100400000.0
2007-12-28 21:31:00,0.9813,0.9813,0.9809,0.981,219499998.0
2007-12-28 21:32:00,0.981,0.981,0.9809,0.981,155200003.0
2007-12-28 21:33:00,0.981,0.9811,0.981,0.981,44200000.0
2007-12-28 21:34:00,0.9809,0.981,0.9809,0.981,62300000.0
2007-12-28 21:35:00,0.98065,0.98089,0.98064,0.98072,348000000.0
2007-12-28 21:36:00,0.98067,0.98075,0.98062,0.98067,139500000.0
2007-12-28 21:37:00,0.9811,0.9812,0.9811,0.9812,36900000.0
2007-12-28 21:38:00,0.9812,0.9813,0.98105,0.9813,134500002.0
2007-12-28 21:39:00,0.9813,0.98135,0.9812,0.98135,99299998.0
2007-12-28 21:40:00,0.98135,0.9814,0.9812,0.9813,63200000.0
2007-12-28 21:41:00,0.9814,0.9814,0.981,0.9812,191000000.0
2007-12-28 21:42:00,0.9812,0.9813,0.9812,0.9812,45100000.0
2007-12-28 21:43:00,0.98105,0.9812,0.98105,0.9811,103600000.0
2007-12-28 21:44:00,0.9811,0.9814,0.9811,0.9811,300100000.0
2007-12-28 21:45:00,0.9811,0.9813,0.9811,0.9812,212200000.0
2007-12-28 21:46:00,0.9812,0.9812,0.9812,0.9812,69000000.0
2007-12-28 21:47:00,0.9812,0.9812,0.981,0.98115,453100000.0
2007-12-28 21:48:00,0.9812,0.9814,0.9811,0.9813,266300000.0
2007-12-28 21:49:00,0.98125,0.9814,0.9812,0.9812,87100000.0
2007-12-28 21:50:00,0.9813,0.98135,0.98125,0.9813,93000000.0
2007-12-28 21:51:00,0.9813,0.9814,0.9813,0.9814,48700000.0
2007-12-28 21:52:00,0.9813,0.9814,0.9813,0.9814,25700000.0
2007-12-28 21:53:00,0.9814,0.9814,0.9814,0.9814,5100000.0
2007-12-28 21:54:00,0.9814,0.9814,0.9811,0.9812,25150000.0
2007-12-28 21:55:00,0.9811,0.9812,0.9811,0.9812,195400000.0
2007-12-28 21:56:00,0.98125,0.9813,0.9811,0.9812,81600000.0
2007-12-28 21:57:00,0.9812,0.98125,0.9811,0.98115,135400000.0
2007-12-28 21:58:00,0.9811,0.9811,0.9811,0.9811,43200000.0
2007-12-28 21:59:00,0.9811,0.9815,0.9811,0.98145,263799998.0
2007-12-28 22:00:00,0.98145,0.9815,0.9813,0.9813,45900000.0
2007-12-28 22:01:00,0.9812,0.9813,0.98115,0.9812,22100000.0
2007-12-28 22:02:00,0.9812,0.9812,0.9812,0.9812,19800000.0
2007-12-28 22:03:00,0.9812,0.9812,0.98115,0.98115,21900000.0
2007-12-28 22:04:00,0.9812,0.9812,0.9808,0.9809,114500000.0
2007-12-28 22:05:00,0.9809,0.9811,0.9808,0.9809,96700000.0
2007-12-28 22:06:00,0.9809,0.98095,0.9808,0.9808,136800000.0
2007-12-28 22:07:00,0.9808,0.981,0.98065,0.98075,324900000.0
2007-12-28 22:08:00,0.9807,0.9807,0.98005,0.9801,207300000.0
2007-12-28 22:09:00,0.9801,0.9803,0.97995,0.9803,47300000.0
2007-12-28 22:10:00,0.9803,0.9803,0.97995,0.97995,40900000.0
2007-12-28 22:11:00,0.97995,0.9801,0.97975,0.97975,40100000.0
2007-12-28 22:12:00,0.97975,0.9798,0.97975,0.9798,12900000.0
2007-12-28 22:13:00,0.9798,0.9799,0.9798,0.9799,31700000.0
2007-12-28 22:14:00,0.97958,0.97965,0.97945,0.97947,349600000.0
2007-12-28 22:15:00,0.9799,0.98,0.9797,0.9799,97200000.0
2007-12-28 22:16:00,0.9799,0.9799,0.9799,0.9799,1200000.0
2007-12-28 22:17:00,0.97967,0.97967,0.97942,0.97964,278500000.0
2007-12-28 22:18:00,0.9798,0.9799,0.9798,0.9799,26900000.0
2007-12-28 22:19:00,0.97995,0.97995,0.9799,0.9799,40000000.0
2007-12-28 22:20:00,0.97967,0.97975,0.9795,0.97968,278700000.0
2007-12-28 22:21:00,0.97995,0.98,0.97995,0.98,17600000.0
2007-12-28 22:22:00,0.98005,0.9801,0.98005,0.9801,6000000.0
2007-12-28 22:23:00,0.98005,0.9803,0.98005,0.9803,127300000.0
2007-12-28 22:24:00,0.9803,0.9803,0.9801,0.9802,148100000.0
2007-12-28 22:25:00,0.9802,0.9803,0.9802,0.9803,118800000.0
2007-12-28 22:26:00,0.9803,0.9803,0.9802,0.9802,31600000.0
2007-12-28 22:27:00,0.9802,0.9802,0.98015,0.9802,129000000.0
2007-12-28 22:28:00,0.9802,0.9802,0.98015,0.98015,52400000.0
2007-12-28 22:29:00,0.97986,0.98003,0.97979,0.97984,339400000.0
2007-12-28 22:30:00,0.98025,0.9805,0.98025,0.9803,82900000.0
2007-12-28 22:31:00,0.9803,0.9803,0.9803,0.9803,18000000.0
2007-12-28 22:32:00,0.9802,0.9802,0.98015,0.98015,21800000.0
2007-12-28 22:33:00,0.9801,0.9803,0.98005,0.9803,95400000.0
2007-12-28 22:34:00,0.98015,0.98035,0.9801,0.98035,49200000.0
2007-12-28 22:35:00,0.98035,0.98035,0.98025,0.98025,7800000.0
2007-12-28 22:36:00,0.9803,0.9803,0.9802,0.9802,42300000.0
2007-12-28 22:37:00,0.9802,0.9802,0.9801,0.9802,244200000.0
2007-12-28 22:38:00,0.9802,0.9802,0.98015,0.98015,9800000.0
2007-12-28 22:39:00,0.9803,0.9803,0.9803,0.9803,10500000.0
2007-12-28 22:40:00,0.9803,0.9803,0.9801,0.9803,6000000.0
2007-12-28 22:41:00,0.98,0.98,0.97995,0.98,21200000.0
2007-12-28 22:42:00,0.97953,0.97977,0.9795,0.97965,300800000.0
2007-12-28 22:43:00,0.98,0.98,0.98,0.98,6500000.0
2007-12-28 22:44:00,0.98,0.98,0.98,0.98,3300000.0
2007-12-28 22:45:00,0.98,0.98,0.9799,0.98,26700000.0
2007-12-28 22:46:00,0.98,0.98,0.98,0.98,11000000.0
2007-12-28 22:47:00,0.98,0.98,0.98,0.98,40400000.0
2007-12-28 22:48:00,0.98,0.9804,0.98,0.9801,45500000.0
2007-12-28 22:49:00,0.9801,0.9804,0.9801,0.9804,126600000.0
2007-12-28 22:50:00,0.9804,0.9807,0.9803,0.9805,119500000.0
2007-12-28 22:51:00,0.9805,0.9805,0.9803,0.9803,46800000.0
2007-12-28 22:52:00,0.9804,0.9808,0.9804,0.9806,82000000.0
2007-12-28 22:53:00,0.9806,0.9806,0.9804,0.9804,70800000.0
2007-12-28 22:54:00,0.9803,0.9805,0.9803,0.98035,31000000.0
2007-12-28 22:55:00,0.9804,0.9804,0.98015,0.9804,4600000.0
2007-12-28 22:56:00,0.9804,0.9804,0.9804,0.9804,7200000.0
2007-12-28 22:57:00,0.98025,0.9803,0.98025,0.98025,22800000.0
2007-12-28 22:58:00,0.9802,0.9803,0.9802,0.9803,22000000.0
2007-12-28 22:59:00,0.9803,0.9806,0.9803,0.9803,52000000.0
2007-12-28 23:00:00,0.9803,0.9804,0.9802,0.9804,90400000.0
2007-12-28 23:01:00,0.98023,0.98048,0.98022,0.98033,246400000.0
2007-12-28 23:02:00,0.98028,0.98035,0.98023,0.98028,93000000.0
2007-12-28 23:03:00,0.98016,0.98027,0.98008,0.98008,41400000.0
2007-12-28 23:04:00,0.98026,0.98026,0.98002,0.98013,16400000.0
2007-12-28 23:05:00,0.98016,0.98016,0.98003,0.98004,46800000.0
2007-12-28 23:06:00,0.98016,0.98034,0.98009,0.98009,190700000.0
2007-12-28 23:07:00,0.9801,0.9803,0.98009,0.98024,47000000.0
2007-12-28 23:08:00,0.98029,0.98052,0.98003,0.98052,28800000.0
2007-12-28 23:09:00,0.98033,0.98043,0.98033,0.98043,16300000.0
2007-12-28 23:10:00,0.98043,0.98043,0.9802,0.98023,54600000.0
2007-12-28 23:11:00,0.98036,0.98036,0.98008,0.98008,27200000.0
2007-12-28 23:12:00,0.98063,0.98063,0.98054,0.98062,26200000.0
2007-12-28 23:13:00,0.98053,0.9806,0.98036,0.98052,28700000.0
2007-12-28 23:14:00,0.98064,0.98073,0.98036,0.98037,40800000.0
2007-12-28 23:15:00,0.98052,0.98082,0.98027,0.98044,22500000.0
2007-12-28 23:16:00,0.98049,0.98083,0.98049,0.98059,14400000.0
2007-12-28 23:17:00,0.98092,0.98092,0.98049,0.98049,9000000.0
2007-12-28 23:18:00,0.9802,0.98026,0.9802,0.98023,16100000.0
2007-12-28 23:19:00,0.98049,0.98049,0.98037,0.98047,22300000.0
2007-12-28 23:20:00,0.98029,0.98034,0.98029,0.98034,11100000.0
2007-12-28 23:21:00,0.98011,0.98011,0.98001,0.98001,17600000.0
2007-12-28 23:22:00,0.98011,0.98032,0.98011,0.98032,6500000.0
2007-12-28 23:23:00,0.98011,0.98034,0.97992,0.97992,16500000.0
2007-12-28 23:24:00,0.98042,0.98049,0.98042,0.98049,10200000.0
2007-12-28 23:25:00,0.98025,0.9804,0.98025,0.98038,9600000.0
2007-12-28 23:26:00,0.98047,0.98047,0.98028,0.98035,58300000.0
2007-12-28 23:27:00,0.9803,0.98045,0.98028,0.98045,37700000.0
2007-12-28 23:28:00,0.98046,0.98051,0.98044,0.98044,76000000.0
2007-12-28 23:29:00,0.98044,0.98053,0.9803,0.98032,42100000.0
2007-12-28 23:30:00,0.98051,0.98051,0.98039,0.98051,102900000.0
2007-12-28 23:31:00,0.98055,0.98055,0.98055,0.98055,8200000.0
2007-12-28 23:32:00,0.98044,0.98064,0.98043,0.98064,18300000.0
2007-12-28 23:33:00,0.98058,0.9808,0.98058,0.9808,7000000.0
2007-12-28 23:34:00,0.98071,0.98072,0.98061,0.98061,10100000.0
2007-12-28 23:35:00,0.98054,0.98092,0.98054,0.98064,23600000.0
2007-12-28 23:36:00,0.9806,0.9806,0.98041,0.98041,39000000.0
2007-12-28 23:37:00,0.98053,0.98082,0.98051,0.98066,40900000.0
2007-12-28 23:38:00,0.98065,0.98076,0.98044,0.98059,45900000.0
2007-12-28 23:39:00,0.98026,0.98029,0.98026,0.98029,8000000.0
2007-12-28 23:40:00,0.98067,0.98085,0.98067,0.9808,32300000.0
2007-12-28 23:41:00,0.98075,0.98089,0.98058,0.9807,71200000.0
2007-12-28 23:42:00,0.98072,0.98097,0.98055,0.98097,153400000.0
2007-12-28 23:43:00,0.98095,0.981,0.98095,0.98097,33700000.0
2007-12-28 23:44:00,0.98101,0.98101,0.98054,0.98054,17700000.0
2007-12-28 23:45:00,0.9808,0.98105,0.9808,0.98105,3100000.0
2007-12-28 23:46:00,0.98143,0.98143,0.98108,0.98125,19400000.0
2007-12-28 23:47:00,0.98126,0.98133,0.98118,0.98133,17000000.0
2007-12-28 23:48:00,0.98122,0.98127,0.98117,0.98127,28500000.0
2007-12-28 23:49:00,0.98127,0.98129,0.98095,0.98095,51700000.0
2007-12-28 23:50:00,0.98085,0.98085,0.98055,0.98055,21400000.0
2007-12-28 23:51:00,0.98094,0.98108,0.98093,0.98102,15900000.0
2007-12-28 23:52:00,0.98095,0.98095,0.98075,0.98075,61300000.0
2007-12-28 23:53:00,0.98068,0.98082,0.98066,0.9807,64800000.0
2007-12-28 23:54:00,0.98064,0.98078,0.98049,0.98049,26700000.0
2007-12-28 23:55:00,0.98103,0.98122,0.98095,0.981,247200000.0
2007-12-28 23:56:00,0.98099,0.98141,0.98099,0.98137,77800000.0
2007-12-28 23:57:00,0.98147,0.98163,0.98112,0.98112,50800000.0
2007-12-28 23:58:00,0.98153,0.98153,0.9813,0.98149,30300000.0
2007-12-28 23:59:00,0.98152,0.98154,0.98137,0.98137,108100000.0
2007-12-31 00:06:00,0.98,0.9801,0.9796,0.98,3300000.0
2007-12-31 00:08:00,0.9799,0.9799,0.9796,0.9796,3300000.0
2007-12-31 00:09:00,0.9797,0.9797,0.9797,0.9797,3300000.0
2007-12-31 00:10:00,0.9803,0.9804,0.9799,0.9804,3300000.0
2007-12-31 00:11:00,0.9805,0.9805,0.9799,0.9799,3300000.0
2007-12-31 00:13:00,0.98,0.9801,0.9799,0.9799,3300000.0
2007-12-31 00:15:00,0.9802,0.9803,0.9802,0.9803,3300000.0
2007-12-31 00:16:00,0.9804,0.9804,0.9802,0.9802,3300000.0
2007-12-31 00:17:00,0.9803,0.9804,0.9803,0.9804,3300000.0
2007-12-31 00:19:00,0.9805,0.9805,0.9804,0.9804,3300000.0
2007-12-31 00:20:00,0.9805,0.9805,0.9805,0.9805,3300000.0
2007-12-31 00:21:00,0.9804,0.9804,0.98,0.98,3300000.0
2007-12-31 00:28:00,0.9799,0.9799,0.9799,0.9799,3300000.0
2007-12-31 00:32:00,0.98,0.98,0.98,0.98,3300000.0
2007-12-31 00:33:00,0.9801,0.9801,0.9801,0.9801,3300000.0
2007-12-31 00:34:00,0.9804,0.9804,0.98,0.98,3300000.0
2007-12-31 00:35:00,0.9802,0.9803,0.9802,0.9802,3300000.0
2007-12-31 00:36:00,0.9801,0.9801,0.98,0.9801,3300000.0
2007-12-31 00:37:00,0.98,0.98,0.98,0.98,3300000.0
2007-12-31 00:38:00,0.9801,0.9803,0.98,0.98,3300000.0
2007-12-31 00:39:00,0.9801,0.9801,0.98,0.98,3300000.0
2007-12-31 00:40:00,0.9801,0.9801,0.98,0.98,3300000.0
2007-12-31 00:41:00,0.9801,0.9801,0.9801,0.9801,3300000.0
2007-12-31 00:42:00,0.9802,0.9802,0.98,0.98,3300000.0
2007-12-31 00:43:00,0.9801,0.9801,0.9801,0.9801,3300000.0
2007-12-31 00:46:00,0.9802,0.9802,0.98,0.98,3300000.0
2007-12-31 00:48:00,0.9801,0.9802,0.9799,0.9799,3300000.0
2007-12-31 00:49:00,0.98,0.98,0.9799,0.9799,3300000.0
2007-12-31 00:50:00,0.9801,0.9801,0.98,0.98,3300000.0
2007-12-31 00:51:00,0.9799,0.9799,0.9799,0.9799,3300000.0
2007-12-31 00:52:00,0.9798,0.98,0.9798,0.9798,3300000.0
2007-12-31 00:54:00,0.98,0.98,0.9798,0.9798,3300000.0
2007-12-31 00:55:00,0.9799,0.98,0.9799,0.98,3300000.0
2007-12-31 00:57:00,0.9801,0.9801,0.9801,0.9801,3300000.0
2007-12-31 00:58:00,0.98,0.98,0.98,0.98,3300000.0
2007-12-31 00:59:00,0.9801,0.9801,0.98,0.98,3300000.0
2007-12-31 01:01:00,0.9801,0.9801,0.9801,0.9801,3300000.0
2007-12-31 01:02:00,0.98,0.98,0.98,0.98,3300000.0
2007-12-31 01:03:00,0.9801,0.9801,0.9801,0.9801,3300000.0
2007-12-31 01:04:00,0.9802,0.9802,0.9801,0.9801,3300000.0
2007-12-31 01:05:00,0.9802,0.9802,0.9801,0.9801,3300000.0
2007-12-31 01:06:00,0.9802,0.9802,0.9795,0.9798,3300000.0
2007-12-31 01:07:00,0.98,0.98,0.9798,0.9798,3300000.0
2007-12-31 01:08:00,0.9799,0.98,0.9797,0.9797,3300000.0
2007-12-31 01:09:00,0.9798,0.9798,0.9798,0.9798,3300000.0
2007-12-31 01:10:00,0.9799,0.9799,0.9797,0.9797,3300000.0
2007-12-31 01:11:00,0.98,0.98,0.9797,0.9797,3300000.0
2007-12-31 01:13:00,0.9798,0.9798,0.9795,0.9796,3300000.0
2007-12-31 01:14:00,0.9797,0.9797,0.9797,0.9797,3300000.0
2007-12-31 01:16:00,0.9796,0.9797,0.9795,0.9796,3300000.0
2007-12-31 01:17:00,0.9795,0.9795,0.9795,0.9795,3300000.0
2007-12-31 01:18:00,0.9796,0.9796,0.9795,0.9795,3300000.0
2007-12-31 01:19:00,0.9796,0.9796,0.9796,0.9796,3300000.0
2007-12-31 01:22:00,0.9795,0.9796,0.9795,0.9796,3300000.0
2007-12-31 01:23:00,0.9797,0.9797,0.9797,0.9797,3300000.0
2007-12-31 01:24:00,0.9796,0.9796,0.9796,0.9796,3300000.0
2007-12-31 01:25:00,0.9797,0.9797,0.9796,0.9797,3300000.0
2007-12-31 01:28:00,0.9798,0.9798,0.9797,0.9797,3300000.0
2007-12-31 01:29:00,0.9796,0.9796,0.9796,0.9796,3300000.0
2007-12-31 01:30:00,0.9797,0.9798,0.9797,0.9797,3300000.0
2007-12-31 01:31:00,0.9798,0.9798,0.9796,0.9796,3300000.0
2007-12-31 01:32:00,0.9795,0.9796,0.9795,0.9795,3300000.0
2007-12-31 01:33:00,0.9794,0.9795,0.9794,0.9795,3300000.0
2007-12-31 01:34:00,0.9794,0.9794,0.9794,0.9794,3300000.0
2007-12-31 01:36:00,0.9796,0.9796,0.9794,0.9794,3300000.0
2007-12-31 01:39:00,0.9792,0.9792,0.9792,0.9792,3300000.0
2007-12-31 01:42:00,0.9791,0.9794,0.9791,0.9794,3300000.0
2007-12-31 01:43:00,0.9793,0.9794,0.9792,0.9793,3300000.0
2007-12-31 01:44:00,0.9792,0.9794,0.9792,0.9793,3300000.0
2007-12-31 01:45:00,0.9792,0.9794,0.9792,0.9793,3300000.0
2007-12-31 01:47:00,0.9794,0.9794,0.9794,0.9794,3300000.0
2007-12-31 01:48:00,0.9796,0.9797,0.9793,0.9794,3300000.0
2007-12-31 01:49:00,0.9793,0.9793,0.979,0.979,3300000.0
2007-12-31 01:50:00,0.9792,0.9793,0.9791,0.9792,3300000.0
2007-12-31 01:51:00,0.9791,0.9792,0.9791,0.9792,3300000.0
2007-12-31 01:52:00,0.9793,0.9793,0.9791,0.9792,3300000.0
2007-12-31 01:53:00,0.9791,0.9791,0.9791,0.9791,3300000.0
2007-12-31 01:54:00,0.9785,0.979,0.9785,0.9788,3300000.0
2007-12-31 01:55:00,0.9787,0.9787,0.9785,0.9785,3300000.0
2007-12-31 01:56:00,0.9787,0.9788,0.9785,0.9785,3300000.0
2007-12-31 01:57:00,0.9784,0.9784,0.9784,0.9784,3300000.0
2007-12-31 01:58:00,0.9783,0.9783,0.9783,0.9783,3300000.0
2007-12-31 01:59:00,0.9784,0.9784,0.9784,0.9784,3300000.0
2007-12-31 02:00:00,0.9804,0.9806,0.9804,0.9806,3300000.0
2007-12-31 02:01:00,0.98021,0.98029,0.97993,0.98024,25000000.0
2007-12-31 02:02:00,0.98,0.98034,0.97983,0.9801,26900000.0
2007-12-31 02:03:00,0.98022,0.98044,0.98003,0.98003,18800000.0
2007-12-31 02:04:00,0.98014,0.98031,0.97987,0.97987,15300000.0
2007-12-31 02:05:00,0.98041,0.98041,0.97992,0.98016,51700000.0
2007-12-31 02:06:00,0.9807,0.9807,0.9801,0.9803,15400000.0
2007-12-31 02:07:00,0.9803,0.9803,0.98025,0.98025,9600000.0
2007-12-31 02:08:00,0.9798,0.9803,0.9798,0.9799,13700000.0
2007-12-31 02:09:00,0.9799,0.9799,0.9799,0.9799,1500000.0
2007-12-31 02:10:00,0.97987,0.97995,0.97956,0.97989,27200000.0
2007-12-31 02:11:00,0.9797,0.9801,0.97969,0.98,26600000.0
2007-12-31 02:12:00,0.97984,0.97985,0.9794,0.97985,3000000.0
2007-12-31 02:13:00,0.9799,0.9799,0.9799,0.9799,900000.0
2007-12-31 02:14:00,0.9799,0.9799,0.9797,0.9797,2300000.0
2007-12-31 02:15:00,0.9798,0.9798,0.9798,0.9798,200000.0
2007-12-31 02:16:00,0.9797,0.9798,0.9797,0.9798,24000000.0
2007-12-31 02:17:00,0.97974,0.97985,0.97939,0.97939,18700000.0
2007-12-31 02:18:00,0.97987,0.97987,0.97942,0.97983,26900000.0
2007-12-31 02:19:00,0.97975,0.97981,0.97957,0.97981,13200000.0
2007-12-31 02:20:00,0.97979,0.97979,0.97955,0.97955,20100000.0
2007-12-31 02:21:00,0.97984,0.97984,0.97966,0.97966,19400000.0
2007-12-31 02:22:00,0.97983,0.97986,0.97942,0.97947,15500000.0
2007-12-31 02:23:00,0.97952,0.97988,0.97952,0.9797,8000000.0
2007-12-31 02:24:00,0.97982,0.97985,0.9797,0.97985,6600000.0
2007-12-31 02:25:00,0.97964,0.97982,0.97929,0.97975,31000000.0
2007-12-31 02:26:00,0.97982,0.97987,0.97944,0.97982,20500000.0
2007-12-31 02:27:00,0.97993,0.97993,0.97949,0.97973,49200000.0
2007-12-31 02:28:00,0.97995,0.97995,0.97952,0.97952,3700000.0
2007-12-31 02:29:00,0.9798,0.97986,0.97943,0.97982,20300000.0
2007-12-31 02:30:00,0.98,0.98,0.98,0.98,12600000.0
2007-12-31 02:31:00,0.97994,0.97994,0.9793,0.9793,8800000.0
2007-12-31 02:32:00,0.98,0.98,0.98,0.98,9700000.0
2007-12-31 02:33:00,0.97969,0.97973,0.97968,0.97968,1600000.0
2007-12-31 02:34:00,0.98,0.98,0.9798,0.9798,18200000.0
2007-12-31 02:35:00,0.97967,0.97969,0.97946,0.97946,20200000.0
2007-12-31 02:36:00,0.98,0.98,0.97975,0.97975,18200000.0
2007-12-31 02:37:00,0.9798,0.9798,0.97975,0.9798,8000000.0
2007-12-31 02:38:00,0.9798,0.9798,0.97955,0.97955,106100000.0
2007-12-31 02:39:00,0.97955,0.9797,0.97955,0.9797,15500000.0
2007-12-31 02:40:00,0.9797,0.9797,0.9796,0.9796,12800000.0
2007-12-31 02:41:00,0.9796,0.9797,0.9796,0.9797,1600000.0
2007-12-31 02:42:00,0.97965,0.98,0.97965,0.98,35600000.0
2007-12-31 02:43:00,0.98,0.9801,0.9797,0.9798,7600000.0
2007-12-31 02:44:00,0.9797,0.9798,0.9797,0.9798,2100000.0
2007-12-31 02:45:00,0.9797,0.97975,0.9796,0.9796,9400000.0
2007-12-31 02:46:00,0.97928,0.97944,0.97916,0.97944,2600000.0
2007-12-31 02:47:00,0.97951,0.97969,0.97945,0.97945,1600000.0
2007-12-31 02:48:00,0.9799,0.98,0.9797,0.9797,231500000.0
2007-12-31 02:49:00,0.9796,0.9796,0.9796,0.9796,57200000.0
2007-12-31 02:50:00,0.9795,0.9797,0.9794,0.9795,194800000.0
2007-12-31 02:51:00,0.9795,0.9796,0.97945,0.97955,54000000.0
2007-12-31 02:52:00,0.97955,0.97955,0.9795,0.9795,53000000.0
2007-12-31 02:53:00,0.97934,0.97956,0.97905,0.97915,2600000.0
2007-12-31 02:54:00,0.97895,0.9792,0.97895,0.9792,246600000.0
2007-12-31 02:55:00,0.9792,0.9792,0.97895,0.97895,58900000.0
2007-12-31 02:56:00,0.979,0.979,0.97875,0.97885,71700000.0
2007-12-31 02:57:00,0.97885,0.97885,0.97885,0.97885,56800000.0
2007-12-31 02:58:00,0.9789,0.9789,0.97875,0.9788,13000000.0
2007-12-31 02:59:00,0.97875,0.97875,0.97875,0.97875,700000.0
2007-12-31 03:00:00,0.9787,0.97875,0.9787,0.97875,10300000.0
2007-12-31 03:01:00,0.97875,0.97875,0.97855,0.9786,9500000.0
2007-12-31 03:02:00,0.9786,0.9787,0.9786,0.97865,24500000.0
2007-12-31 03:03:00,0.97865,0.9787,0.97855,0.9787,24500000.0
2007-12-31 03:04:00,0.9787,0.9787,0.97845,0.97845,61600000.0
2007-12-31 03:05:00,0.97845,0.9785,0.97845,0.9785,17100000.0
2007-12-31 03:06:00,0.9785,0.9785,0.9785,0.9785,15800000.0
2007-12-31 03:07:00,0.9785,0.9785,0.9785,0.9785,1000000.0
2007-12-31 03:08:00,0.9785,0.9785,0.97845,0.9785,1600000.0
2007-12-31 03:09:00,0.97845,0.9785,0.9784,0.9785,40700000.0
2007-12-31 03:10:00,0.9785,0.9785,0.9785,0.9785,12500000.0
2007-12-31 03:11:00,0.9785,0.9785,0.9785,0.9785,7400000.0
2007-12-31 03:12:00,0.9785,0.9785,0.9785,0.9785,7400000.0
2007-12-31 03:13:00,0.9785,0.97865,0.97845,0.97865,9700000.0
2007-12-31 03:14:00,0.97865,0.97885,0.9785,0.97885,108800000.0
2007-12-31 03:15:00,0.9789,0.97895,0.97855,0.97855,216300000.0
2007-12-31 03:16:00,0.97826,0.97865,0.97826,0.97865,2600000.0
2007-12-31 03:17:00,0.97861,0.9788,0.97853,0.9788,1000000.0
2007-12-31 03:18:00,0.97865,0.97883,0.97865,0.97883,400000.0
2007-12-31 03:19:00,0.9787,0.979,0.9787,0.979,129300000.0
2007-12-31 03:20:00,0.979,0.979,0.9789,0.979,215200005.0
2007-12-31 03:21:00,0.979,0.979,0.97875,0.97875,166599994.0
2007-12-31 03:22:00,0.97875,0.979,0.9786,0.979,55200000.0
2007-12-31 03:23:00,0.97895,0.979,0.97895,0.97895,29600000.0
2007-12-31 03:24:00,0.97895,0.979,0.9789,0.979,38400000.0
2007-12-31 03:25:00,0.979,0.9792,0.9789,0.979,54400000.0
2007-12-31 03:26:00,0.979,0.97905,0.9788,0.97885,116900000.0
2007-12-31 03:27:00,0.9788,0.97885,0.9788,0.97885,122800000.0
2007-12-31 03:28:00,0.9786,0.97869,0.97833,0.97856,39900000.0
2007-12-31 03:29:00,0.97867,0.97894,0.97867,0.9787,25100000.0
2007-12-31 03:30:00,0.97868,0.9789,0.9786,0.97872,21600000.0
2007-12-31 03:31:00,0.97854,0.97895,0.97854,0.97876,16500000.0
2007-12-31 03:32:00,0.97878,0.97893,0.97877,0.97879,21100000.0
2007-12-31 03:33:00,0.97871,0.97907,0.97852,0.97888,26100000.0
2007-12-31 03:34:00,0.97886,0.97908,0.97865,0.97902,24700000.0
2007-12-31 03:35:00,0.97902,0.97905,0.97855,0.97905,38600000.0
2007-12-31 03:36:00,0.97882,0.979,0.97852,0.97888,28600000.0
2007-12-31 03:37:00,0.97897,0.979,0.97865,0.979,11300000.0
2007-12-31 03:38:00,0.97872,0.97895,0.97859,0.97892,22700000.0
2007-12-31 03:39:00,0.97908,0.97908,0.97869,0.97869,22600000.0
2007-12-31 03:40:00,0.97904,0.97904,0.97858,0.9787,24000000.0
2007-12-31 03:41:00,0.97861,0.97875,0.97822,0.97868,11000000.0
2007-12-31 03:42:00,0.97858,0.9791,0.97854,0.9791,34700000.0
2007-12-31 03:43:00,0.97935,0.97935,0.97869,0.97923,8900000.0
2007-12-31 03:44:00,0.97899,0.97945,0.97899,0.97913,10400000.0
2007-12-31 03:45:00,0.97925,0.97937,0.97896,0.97904,19400000.0
2007-12-31 03:46:00,0.97897,0.97943,0.97896,0.97938,18900000.0
2007-12-31 03:47:00,0.97916,0.97937,0.97878,0.97895,26700000.0
2007-12-31 03:48:00,0.9788,0.9788,0.9788,0.9788,3600000.0
2007-12-31 03:49:00,0.9788,0.9788,0.9787,0.9787,16000000.0
2007-12-31 03:50:00,0.9787,0.9793,0.9787,0.9793,67300000.0
2007-12-31 03:51:00,0.9793,0.9793,0.97905,0.97905,12800000.0
2007-12-31 03:52:00,0.97915,0.9793,0.97895,0.9793,33600000.0
2007-12-31 03:53:00,0.9793,0.9793,0.97895,0.97895,12800000.0
2007-12-31 03:54:00,0.9793,0.9793,0.9793,0.9793,6400000.0
2007-12-31 03:55:00,0.97892,0.97903,0.97892,0.97903,2600000.0
2007-12-31 03:56:00,0.97906,0.97906,0.9789,0.9789,600000.0
2007-12-31 03:57:00,0.9792,0.9793,0.97905,0.97915,29300000.0
2007-12-31 03:58:00,0.97915,0.97915,0.97885,0.97885,2400000.0
2007-12-31 03:59:00,0.97862,0.9789,0.97859,0.97865,28900000.0
2007-12-31 04:00:00,0.97883,0.97883,0.97849,0.97849,17400000.0
2007-12-31 04:01:00,0.97887,0.97891,0.97847,0.97881,10400000.0
2007-12-31 04:02:00,0.97884,0.97884,0.97856,0.9788,20700000.0
2007-12-31 04:03:00,0.97872,0.97891,0.97864,0.97864,20600000.0
2007-12-31 04:04:00,0.97869,0.97885,0.97847,0.97869,8700000.0
2007-12-31 04:05:00,0.97872,0.97875,0.97853,0.97862,18100000.0
2007-12-31 04:06:00,0.9787,0.97883,0.97834,0.97883,32200000.0
2007-12-31 04:07:00,0.97875,0.97882,0.9786,0.97874,6600000.0
2007-12-31 04:08:00,0.97878,0.97881,0.97862,0.97877,18300000.0
2007-12-31 04:09:00,0.97872,0.97877,0.97831,0.97855,41600000.0
2007-12-31 04:10:00,0.97852,0.97896,0.97832,0.97871,39000000.0
2007-12-31 04:11:00,0.97866,0.9788,0.97846,0.97846,11200000.0
2007-12-31 04:12:00,0.97849,0.97876,0.9784,0.97876,6600000.0
2007-12-31 04:13:00,0.97861,0.9788,0.97861,0.97874,13100000.0
2007-12-31 04:14:00,0.97839,0.97882,0.97839,0.97869,6500000.0
2007-12-31 04:15:00,0.97853,0.97877,0.97853,0.97874,11800000.0
2007-12-31 04:16:00,0.97879,0.97879,0.97851,0.97865,6600000.0
2007-12-31 04:17:00,0.97872,0.97875,0.9786,0.9786,22600000.0
2007-12-31 04:18:00,0.97836,0.97891,0.97836,0.97891,6500000.0
2007-12-31 04:19:00,0.97886,0.97907,0.97873,0.97873,24800000.0
2007-12-31 04:20:00,0.97905,0.97905,0.97905,0.97905,800000.0
2007-12-31 04:21:00,0.97905,0.97905,0.97905,0.97905,800000.0
2007-12-31 04:22:00,0.97905,0.97905,0.979,0.97905,4400000.0
2007-12-31 04:23:00,0.9788,0.97885,0.9788,0.97885,17600000.0
2007-12-31 04:24:00,0.97895,0.9792,0.97895,0.979,72700000.0
2007-12-31 04:25:00,0.979,0.979,0.9789,0.9789,14100000.0
2007-12-31 04:26:00,0.97853,0.97879,0.97853,0.97879,2600000.0
2007-12-31 04:27:00,0.9789,0.9791,0.9789,0.979,24000000.0
2007-12-31 04:28:00,0.979,0.9791,0.97885,0.979,88000000.0
2007-12-31 04:29:00,0.979,0.9793,0.979,0.9791,50400000.0
2007-12-31 04:30:00,0.97875,0.97895,0.97875,0.97895,38800000.0
2007-12-31 04:31:00,0.97895,0.9791,0.97895,0.9791,112000000.0
2007-12-31 04:32:00,0.97884,0.97913,0.97863,0.97863,37500000.0
2007-12-31 04:33:00,0.979,0.979,0.97882,0.97892,14100000.0
2007-12-31 04:34:00,0.9789,0.979,0.97858,0.979,12000000.0
2007-12-31 04:35:00,0.97888,0.97903,0.97883,0.97883,7500000.0
2007-12-31 04:36:00,0.9789,0.9789,0.97858,0.97875,6000000.0
2007-12-31 04:37:00,0.97865,0.97874,0.97835,0.97847,30700000.0
2007-12-31 04:38:00,0.97897,0.97897,0.97895,0.97895,12000000.0
2007-12-31 04:39:00,0.97894,0.979,0.97873,0.97873,37900000.0
2007-12-31 04:40:00,0.97888,0.979,0.97856,0.97882,18100000.0
2007-12-31 04:41:00,0.97892,0.97896,0.97853,0.97876,37600000.0
2007-12-31 04:42:00,0.97893,0.97893,0.97887,0.97887,8900000.0
2007-12-31 04:43:00,0.97895,0.97895,0.97883,0.97895,22300000.0
2007-12-31 04:44:00,0.97906,0.97906,0.97863,0.97887,24300000.0
2007-12-31 04:45:00,0.9788,0.9788,0.9787,0.9787,7800000.0
2007-12-31 04:46:00,0.97866,0.97884,0.97866,0.97882,11600000.0
2007-12-31 04:47:00,0.97875,0.9789,0.97873,0.97885,800000.0
2007-12-31 04:48:00,0.97878,0.97879,0.97824,0.97852,13900000.0
2007-12-31 04:49:00,0.97851,0.979,0.97851,0.97896,8200000.0
2007-12-31 04:50:00,0.97909,0.9791,0.97874,0.97874,10000000.0
2007-12-31 04:51:00,0.97886,0.97918,0.97874,0.9791,10200000.0
2007-12-31 04:52:00,0.97904,0.97923,0.97899,0.9791,15500000.0
2007-12-31 04:53:00,0.97919,0.97922,0.97888,0.97888,3100000.0
2007-12-31 04:54:00,0.97854,0.97885,0.97832,0.9786,18300000.0
2007-12-31 04:55:00,0.97865,0.97865,0.97814,0.97815,17200000.0
2007-12-31 04:56:00,0.97831,0.97843,0.97811,0.97823,10500000.0
2007-12-31 04:57:00,0.97823,0.97828,0.97795,0.97826,3800000.0
2007-12-31 04:58:00,0.9783,0.97831,0.97773,0.97831,36600000.0
2007-12-31 04:59:00,0.9781,0.97869,0.9781,0.97836,18200000.0
2007-12-31 05:00:00,0.97833,0.97833,0.97782,0.97782,12800000.0
2007-12-31 05:01:00,0.97841,0.9785,0.97798,0.97846,15000000.0
2007-12-31 05:02:00,0.9785,0.9785,0.97825,0.97845,9000000.0
2007-12-31 05:03:00,0.97845,0.97845,0.9781,0.9781,19900000.0
2007-12-31 05:04:00,0.97833,0.97836,0.97803,0.97814,2900000.0
2007-12-31 05:05:00,0.97847,0.97847,0.9781,0.97845,55900000.0
2007-12-31 05:06:00,0.978,0.97835,0.978,0.97833,8700000.0
2007-12-31 05:07:00,0.97845,0.97845,0.97828,0.97828,19600000.0
2007-12-31 05:08:00,0.97828,0.9786,0.97815,0.97852,21600000.0
2007-12-31 05:09:00,0.97836,0.97845,0.97806,0.97845,2600000.0
2007-12-31 05:10:00,0.97842,0.97849,0.97824,0.97824,27000000.0
2007-12-31 05:11:00,0.9788,0.9789,0.9786,0.9789,10400000.0
2007-12-31 05:12:00,0.9789,0.9789,0.9786,0.9788,11700000.0
2007-12-31 05:13:00,0.9786,0.9786,0.9783,0.9786,6900000.0
2007-12-31 05:14:00,0.9786,0.9787,0.9786,0.9787,800000.0
2007-12-31 05:15:00,0.9787,0.9787,0.9786,0.9786,8400000.0
2007-12-31 05:16:00,0.97813,0.97823,0.97813,0.97823,2600000.0
2007-12-31 05:17:00,0.9788,0.9789,0.9783,0.9789,6000000.0
2007-12-31 05:18:00,0.9783,0.9789,0.9783,0.9789,13200000.0
2007-12-31 05:19:00,0.9785,0.97895,0.9785,0.97865,14400000.0
2007-12-31 05:20:00,0.97875,0.9788,0.9787,0.9787,16800000.0
2007-12-31 05:21:00,0.9788,0.9788,0.97845,0.97845,2800000.0
2007-12-31 05:22:00,0.97855,0.9788,0.9782,0.9782,13400000.0
2007-12-31 05:23:00,0.9782,0.9782,0.9782,0.9782,3600000.0
2007-12-31 05:24:00,0.97774,0.97793,0.97767,0.97793,17700000.0
2007-12-31 05:25:00,0.97812,0.97812,0.97812,0.97812,600000.0
2007-12-31 05:26:00,0.97792,0.97818,0.97792,0.97818,1100000.0
2007-12-31 05:27:00,0.97802,0.97809,0.97791,0.97809,3900000.0
2007-12-31 05:28:00,0.97795,0.97798,0.97795,0.97798,1100000.0
2007-12-31 05:29:00,0.97815,0.97815,0.97815,0.97815,6700000.0
2007-12-31 05:30:00,0.97807,0.97807,0.97776,0.97776,1700000.0
2007-12-31 05:31:00,0.97797,0.97812,0.97797,0.97808,7100000.0
2007-12-31 05:32:00,0.97813,0.97813,0.97803,0.97804,4400000.0
2007-12-31 05:33:00,0.97803,0.9781,0.97803,0.9781,3100000.0
2007-12-31 05:34:00,0.97798,0.97812,0.97798,0.97812,6800000.0
2007-12-31 05:35:00,0.97817,0.97831,0.97799,0.97817,7600000.0
2007-12-31 05:36:00,0.9783,0.9783,0.9783,0.9783,600000.0
2007-12-31 05:37:00,0.9783,0.9783,0.9783,0.9783,9900000.0
2007-12-31 05:38:00,0.9783,0.9783,0.9781,0.9781,80800000.0
2007-12-31 05:39:00,0.97805,0.9781,0.9776,0.9776,52700000.0
2007-12-31 05:40:00,0.9776,0.9776,0.9776,0.9776,7400000.0
2007-12-31 05:41:00,0.9776,0.9776,0.9776,0.9776,18800000.0
2007-12-31 05:42:00,0.9776,0.9776,0.9774,0.97755,320600000.0
2007-12-31 05:43:00,0.97755,0.97755,0.97755,0.97755,43200000.0
2007-12-31 05:44:00,0.97739,0.97767,0.97734,0.97767,37100000.0
2007-12-31 05:45:00,0.97751,0.9777,0.97751,0.97759,8500000.0
2007-12-31 05:46:00,0.97749,0.97756,0.97749,0.97756,400000.0
2007-12-31 05:47:00,0.97753,0.97757,0.97708,0.97708,7700000.0
2007-12-31 05:48:00,0.97719,0.97763,0.97719,0.97749,9800000.0
2007-12-31 05:49:00,0.97737,0.97755,0.97733,0.97737,12500000.0
2007-12-31 05:50:00,0.97739,0.97755,0.9773,0.97743,14000000.0
2007-12-31 05:51:00,0.97766,0.97775,0.97745,0.97763,42000000.0
2007-12-31 05:52:00,0.97756,0.97758,0.97711,0.9773,23200000.0
2007-12-31 05:53:00,0.97753,0.97774,0.97728,0.97767,54200000.0
2007-12-31 05:54:00,0.97763,0.97763,0.97702,0.9774,14300000.0
2007-12-31 05:55:00,0.97742,0.97757,0.97742,0.97757,15100000.0
2007-12-31 05:56:00,0.97756,0.97772,0.97743,0.97758,21400000.0
2007-12-31 05:57:00,0.97723,0.97761,0.97717,0.97751,18800000.0
2007-12-31 05:58:00,0.97742,0.97742,0.97714,0.97718,4000000.0
2007-12-31 05:59:00,0.97728,0.97745,0.97723,0.97723,6700000.0
2007-12-31 06:00:00,0.97736,0.97736,0.97703,0.97703,11900000.0
2007-12-31 06:01:00,0.97738,0.97755,0.97738,0.97755,15100000.0
2007-12-31 06:02:00,0.97755,0.97755,0.97745,0.97745,19400000.0
2007-12-31 06:03:00,0.97755,0.97755,0.97755,0.97755,2000000.0
2007-12-31 06:04:00,0.97738,0.97755,0.97738,0.9775,17900000.0
2007-12-31 06:05:00,0.97746,0.97746,0.97703,0.97703,5000000.0
2007-12-31 06:06:00,0.97695,0.97726,0.97695,0.97724,15300000.0
2007-12-31 06:07:00,0.9774,0.97756,0.97714,0.9774,10700000.0
2007-12-31 06:08:00,0.97742,0.97753,0.97711,0.97753,18000000.0
2007-12-31 06:09:00,0.97755,0.97755,0.9772,0.97745,5300000.0
2007-12-31 06:10:00,0.97734,0.97767,0.97734,0.97763,24500000.0
2007-12-31 06:11:00,0.97723,0.97753,0.9771,0.97711,22200000.0
2007-12-31 06:12:00,0.97726,0.97754,0.97715,0.97754,5800000.0
2007-12-31 06:13:00,0.9774,0.97756,0.97724,0.97756,16700000.0
2007-12-31 06:14:00,0.97753,0.97753,0.97703,0.97703,5800000.0
2007-12-31 06:15:00,0.97752,0.97762,0.97728,0.97728,28600000.0
2007-12-31 06:16:00,0.97699,0.97741,0.97699,0.97707,31400000.0
2007-12-31 06:17:00,0.97758,0.97758,0.97752,0.97755,14500000.0
2007-12-31 06:18:00,0.97712,0.97743,0.97712,0.9774,13700000.0
2007-12-31 06:19:00,0.97729,0.97739,0.97712,0.97712,10300000.0
2007-12-31 06:20:00,0.97748,0.97757,0.97708,0.97708,18500000.0
2007-12-31 06:21:00,0.97735,0.97757,0.97734,0.97748,14700000.0
2007-12-31 06:22:00,0.97738,0.97759,0.9773,0.97745,14000000.0
2007-12-31 06:23:00,0.9779,0.9779,0.9779,0.9779,28800000.0
2007-12-31 06:24:00,0.97765,0.97765,0.9775,0.97765,4800000.0
2007-12-31 06:25:00,0.97765,0.9777,0.97765,0.9777,6900000.0
2007-12-31 06:26:00,0.9777,0.9778,0.9777,0.9778,1000000.0
2007-12-31 06:27:00,0.97713,0.97727,0.97713,0.97727,2600000.0
2007-12-31 06:28:00,0.9774,0.9776,0.9774,0.9776,14500000.0
2007-12-31 06:29:00,0.9776,0.9776,0.9776,0.9776,24000000.0
2007-12-31 06:30:00,0.9776,0.9777,0.9776,0.9777,38400000.0
2007-12-31 06:31:00,0.97735,0.97735,0.97735,0.97735,800000.0
2007-12-31 06:32:00,0.97723,0.97732,0.97723,0.97732,2600000.0
2007-12-31 06:33:00,0.9777,0.9777,0.9777,0.9777,600000.0
2007-12-31 06:34:00,0.97735,0.97735,0.97735,0.97735,1600000.0
2007-12-31 06:35:00,0.97735,0.97735,0.9773,0.9773,5600000.0
2007-12-31 06:36:00,0.9777,0.97775,0.97765,0.9777,9300000.0
2007-12-31 06:37:00,0.97775,0.9778,0.97775,0.9778,1600000.0
2007-12-31 06:38:00,0.9778,0.9778,0.9778,0.9778,1600000.0
2007-12-31 06:39:00,0.9778,0.9778,0.9778,0.9778,800000.0
2007-12-31 06:40:00,0.9778,0.9778,0.9778,0.9778,600000.0
2007-12-31 06:41:00,0.97775,0.97775,0.97775,0.97775,600000.0
2007-12-31 06:42:00,0.9777,0.9777,0.9777,0.9777,17500000.0
2007-12-31 06:43:00,0.9777,0.9777,0.97765,0.97765,5200000.0
2007-12-31 06:44:00,0.97708,0.97735,0.97708,0.97728,25800000.0
2007-12-31 06:45:00,0.97742,0.97742,0.97727,0.97737,4800000.0
2007-12-31 06:46:00,0.97729,0.9775,0.97729,0.9773,7100000.0
2007-12-31 06:47:00,0.97749,0.97773,0.97721,0.97721,29300000.0
2007-12-31 06:48:00,0.97748,0.97748,0.9774,0.9774,11800000.0
2007-12-31 06:49:00,0.97765,0.97765,0.97765,0.97765,400000.0
2007-12-31 06:50:00,0.9776,0.9776,0.9776,0.9776,5300000.0
2007-12-31 06:51:00,0.9777,0.9777,0.97765,0.97765,2600000.0
2007-12-31 06:52:00,0.97704,0.97727,0.97704,0.97727,2600000.0
2007-12-31 06:53:00,0.97765,0.9777,0.97765,0.9777,21300000.0
2007-12-31 06:54:00,0.97721,0.9773,0.97713,0.9773,2600000.0
2007-12-31 06:55:00,0.9777,0.9777,0.9777,0.9777,1600000.0
2007-12-31 06:56:00,0.9777,0.9777,0.9777,0.9777,800000.0
2007-12-31 06:57:00,0.97723,0.97732,0.97723,0.97732,2600000.0
2007-12-31 06:58:00,0.9777,0.9778,0.9777,0.9778,7200000.0
2007-12-31 06:59:00,0.97765,0.9777,0.97765,0.9777,4000000.0
2007-12-31 07:00:00,0.97775,0.9778,0.97775,0.97775,6200000.0
2007-12-31 07:01:00,0.9778,0.9778,0.9777,0.9777,7400000.0
2007-12-31 07:02:00,0.9777,0.9778,0.9777,0.9778,9600000.0
2007-12-31 07:03:00,0.9778,0.9778,0.9778,0.9778,1600000.0
2007-12-31 07:04:00,0.97732,0.97742,0.97732,0.97742,2600000.0
2007-12-31 07:05:00,0.97775,0.97775,0.97775,0.97775,1600000.0
2007-12-31 07:06:00,0.97732,0.97748,0.97732,0.97748,2600000.0
2007-12-31 07:07:00,0.9778,0.9778,0.9778,0.9778,1600000.0
2007-12-31 07:08:00,0.97729,0.97742,0.97718,0.97742,2600000.0
2007-12-31 07:09:00,0.97752,0.97752,0.97752,0.97752,600000.0
2007-12-31 07:10:00,0.97744,0.97748,0.97727,0.97727,1200000.0
2007-12-31 07:11:00,0.97732,0.97732,0.97732,0.97732,200000.0
2007-12-31 07:12:00,0.9778,0.9778,0.9778,0.9778,800000.0
2007-12-31 07:13:00,0.9778,0.9778,0.9778,0.9778,800000.0
2007-12-31 07:14:00,0.9778,0.9778,0.97775,0.9778,2400000.0
2007-12-31 07:15:00,0.97732,0.9774,0.97727,0.9774,2600000.0
2007-12-31 07:16:00,0.9778,0.9778,0.97775,0.97775,1000000.0
2007-12-31 07:17:00,0.9777,0.9779,0.9777,0.9779,11100000.0
2007-12-31 07:18:00,0.9779,0.9779,0.9779,0.9779,1600000.0
2007-12-31 07:19:00,0.97785,0.97785,0.97785,0.97785,800000.0
2007-12-31 07:20:00,0.9779,0.9779,0.9779,0.9779,11700000.0
2007-12-31 07:21:00,0.9773,0.97741,0.97725,0.97741,2600000.0
2007-12-31 07:22:00,0.9779,0.9779,0.9779,0.9779,1900000.0
2007-12-31 07:23:00,0.97785,0.97785,0.97785,0.97785,1600000.0
2007-12-31 07:24:00,0.9774,0.9779,0.9774,0.9779,93400000.0
2007-12-31 07:25:00,0.9779,0.9779,0.9777,0.9778,88100000.0
2007-12-31 07:26:00,0.9778,0.9778,0.97775,0.9778,5300000.0
2007-12-31 07:27:00,0.97733,0.97739,0.97732,0.97732,2600000.0
2007-12-31 07:28:00,0.97755,0.97755,0.97755,0.97755,800000.0
2007-12-31 07:29:00,0.97732,0.97741,0.97732,0.97741,2600000.0
2007-12-31 07:30:00,0.97755,0.9778,0.97755,0.9778,11100000.0
2007-12-31 07:31:00,0.97727,0.97741,0.9772,0.97741,2600000.0
2007-12-31 07:32:00,0.97755,0.9778,0.97755,0.9778,3600000.0
2007-12-31 07:33:00,0.9778,0.9778,0.9778,0.9778,1200000.0
2007-12-31 07:34:00,0.97723,0.9774,0.97722,0.9774,2600000.0
2007-12-31 07:35:00,0.97775,0.97775,0.97775,0.97775,400000.0
2007-12-31 07:36:00,0.97735,0.9775,0.97735,0.9775,4800000.0
2007-12-31 07:37:00,0.9774,0.97747,0.97729,0.97745,2600000.0
2007-12-31 07:38:00,0.97752,0.97752,0.97752,0.97752,600000.0
2007-12-31 07:39:00,0.9775,0.97775,0.9775,0.97775,2000000.0
2007-12-31 07:40:00,0.97775,0.97775,0.97735,0.97735,17000000.0
2007-12-31 07:41:00,0.97735,0.9778,0.97735,0.9778,6800000.0
2007-12-31 07:42:00,0.9777,0.9778,0.9777,0.9778,39700000.0
2007-12-31 07:43:00,0.9778,0.9778,0.97755,0.97755,3600000.0
2007-12-31 07:44:00,0.97698,0.97733,0.97698,0.97718,2600000.0
2007-12-31 07:45:00,0.9773,0.9777,0.9773,0.97745,5200000.0
2007-12-31 07:46:00,0.9776,0.9776,0.9776,0.9776,2000000.0
2007-12-31 07:47:00,0.97745,0.97745,0.97745,0.97745,800000.0
2007-12-31 07:48:00,0.9776,0.9776,0.9776,0.9776,400000.0
2007-12-31 07:49:00,0.97711,0.97719,0.97705,0.97719,2600000.0
2007-12-31 07:50:00,0.97745,0.9776,0.97745,0.9776,2600000.0
2007-12-31 07:51:00,0.97704,0.97716,0.97704,0.97715,2600000.0
2007-12-31 07:52:00,0.97745,0.97745,0.9772,0.9772,8800000.0
2007-12-31 07:53:00,0.9772,0.9772,0.9772,0.9772,4000000.0
2007-12-31 07:54:00,0.9777,0.9777,0.9777,0.9777,900000.0
2007-12-31 07:55:00,0.97703,0.97718,0.97703,0.97718,2600000.0
2007-12-31 07:56:00,0.9776,0.9776,0.9776,0.9776,1000000.0
2007-12-31 07:57:00,0.9776,0.9777,0.9772,0.9777,8700000.0
2007-12-31 07:58:00,0.97703,0.97713,0.97703,0.97713,2600000.0
2007-12-31 07:59:00,0.9777,0.9778,0.9777,0.9778,600000.0
2007-12-31 08:00:00,0.97755,0.9777,0.97755,0.9777,3200000.0
2007-12-31 08:01:00,0.9777,0.9778,0.9776,0.9777,4200000.0
2007-12-31 08:02:00,0.97755,0.97755,0.97755,0.97755,400000.0
2007-12-31 08:03:00,0.97755,0.9777,0.97755,0.9777,6200000.0
2007-12-31 08:04:00,0.97698,0.97719,0.97688,0.97719,2600000.0
2007-12-31 08:05:00,0.97732,0.97732,0.97732,0.97732,600000.0
2007-12-31 08:06:00,0.9777,0.9777,0.9776,0.97765,34200000.0
2007-12-31 08:07:00,0.9776,0.9776,0.97755,0.97755,15500000.0
2007-12-31 08:08:00,0.97694,0.9772,0.97694,0.9772,2600000.0
2007-12-31 08:09:00,0.97755,0.97755,0.97755,0.97755,400000.0
2007-12-31 08:10:00,0.97738,0.97738,0.97715,0.9773,2600000.0
2007-12-31 08:11:00,0.97755,0.97755,0.97755,0.97755,600000.0
2007-12-31 08:12:00,0.97755,0.97755,0.97755,0.97755,200000.0
2007-12-31 08:13:00,0.97755,0.9778,0.97755,0.9778,16800000.0
2007-12-31 08:14:00,0.9776,0.9776,0.9776,0.9776,1600000.0
2007-12-31 08:15:00,0.9776,0.9776,0.9776,0.9776,1000000.0
2007-12-31 08:16:00,0.9776,0.9776,0.9776,0.9776,4300000.0
2007-12-31 08:17:00,0.9776,0.9778,0.97755,0.9777,46600000.0
2007-12-31 08:18:00,0.9777,0.9777,0.977,0.977,42400000.0
2007-12-31 08:19:00,0.977,0.9776,0.977,0.9776,175200000.0
2007-12-31 08:20:00,0.9776,0.9776,0.9775,0.9775,7600000.0
2007-12-31 08:21:00,0.9771,0.9771,0.9771,0.9771,4000000.0
2007-12-31 08:22:00,0.9771,0.9771,0.9771,0.9771,16000000.0
2007-12-31 08:23:00,0.9775,0.9775,0.9773,0.9775,9100000.0
2007-12-31 08:24:00,0.9775,0.97755,0.9775,0.97755,2200000.0
2007-12-31 08:25:00,0.97755,0.97755,0.97725,0.9775,9400000.0
2007-12-31 08:26:00,0.9775,0.9775,0.9772,0.9775,25300000.0
2007-12-31 08:27:00,0.9775,0.9775,0.9772,0.9772,102500000.0
2007-12-31 08:28:00,0.9772,0.9772,0.9772,0.9772,74700000.0
2007-12-31 08:29:00,0.97718,0.97736,0.97689,0.97709,26800000.0
2007-12-31 08:30:00,0.9771,0.97733,0.9771,0.9771,18300000.0
2007-12-31 08:31:00,0.9772,0.9773,0.97691,0.97722,1000000.0
2007-12-31 08:32:00,0.9774,0.9774,0.97725,0.97735,18700000.0
2007-12-31 08:33:00,0.97733,0.97737,0.97712,0.97735,19100000.0
2007-12-31 08:34:00,0.97692,0.97732,0.97674,0.97674,35600000.0
2007-12-31 08:35:00,0.97708,0.97726,0.9768,0.97702,17800000.0
2007-12-31 08:36:00,0.9775,0.9775,0.9774,0.9774,42000000.0
2007-12-31 08:37:00,0.9774,0.9774,0.97735,0.97735,1200000.0
2007-12-31 08:38:00,0.97673,0.97697,0.97673,0.97697,2600000.0
2007-12-31 08:39:00,0.9773,0.9775,0.9773,0.9773,13700000.0
2007-12-31 08:40:00,0.9772,0.9775,0.9769,0.9775,5200000.0
2007-12-31 08:41:00,0.9773,0.9773,0.9773,0.9773,400000.0
2007-12-31 08:42:00,0.9769,0.9775,0.9769,0.9775,4600000.0
2007-12-31 08:43:00,0.9775,0.9775,0.9775,0.9775,600000.0
2007-12-31 08:44:00,0.97657,0.97687,0.97657,0.97687,2600000.0
2007-12-31 08:45:00,0.9769,0.9775,0.9769,0.9775,24200000.0
2007-12-31 08:46:00,0.977,0.9773,0.9769,0.9773,16300000.0
2007-12-31 08:47:00,0.9773,0.9777,0.9773,0.9777,2800000.0
2007-12-31 08:48:00,0.9777,0.9777,0.9772,0.9772,11200000.0
2007-12-31 08:49:00,0.97735,0.97735,0.97725,0.9773,35100000.0
2007-12-31 08:50:00,0.97721,0.97721,0.9769,0.97719,2600000.0
2007-12-31 08:51:00,0.97703,0.97703,0.97683,0.97683,600000.0
2007-12-31 08:52:00,0.97695,0.97707,0.97679,0.97681,1600000.0
2007-12-31 08:53:00,0.977,0.977,0.977,0.977,8000000.0
2007-12-31 08:54:00,0.977,0.9771,0.977,0.9771,8200000.0
2007-12-31 08:55:00,0.977,0.9775,0.977,0.9775,4900000.0
2007-12-31 08:56:00,0.977,0.977,0.977,0.977,8000000.0
2007-12-31 08:57:00,0.9773,0.9773,0.9773,0.9773,200000.0
2007-12-31 08:58:00,0.97675,0.9769,0.97675,0.97686,2600000.0
2007-12-31 08:59:00,0.977,0.9772,0.977,0.9772,4600000.0
2007-12-31 09:00:00,0.9772,0.9772,0.977,0.977,8500000.0
2007-12-31 09:01:00,0.9773,0.9773,0.9773,0.9773,600000.0
2007-12-31 09:02:00,0.9773,0.9773,0.9772,0.9772,13100000.0
2007-12-31 09:03:00,0.9772,0.9772,0.9772,0.9772,3200000.0
2007-12-31 09:04:00,0.97712,0.97712,0.97664,0.97664,14400000.0
2007-12-31 09:05:00,0.97687,0.97714,0.97687,0.977,14800000.0
2007-12-31 09:06:00,0.9764,0.97697,0.9764,0.97689,8800000.0
2007-12-31 09:07:00,0.97667,0.97705,0.97667,0.97675,20700000.0
2007-12-31 09:08:00,0.9769,0.97717,0.97653,0.97695,28600000.0
2007-12-31 09:09:00,0.97672,0.97717,0.97672,0.97717,13500000.0
2007-12-31 09:10:00,0.97735,0.97735,0.97735,0.97735,800000.0
2007-12-31 09:11:00,0.97682,0.977,0.97682,0.977,2600000.0
2007-12-31 09:12:00,0.97699,0.97699,0.97675,0.97675,600000.0
2007-12-31 09:13:00,0.97745,0.9775,0.9773,0.9773,3900000.0
2007-12-31 09:14:00,0.97735,0.97735,0.9772,0.9772,26100000.0
2007-12-31 09:15:00,0.977,0.977,0.97685,0.97685,32800000.0
2007-12-31 09:16:00,0.977,0.977,0.977,0.977,24000000.0
2007-12-31 09:17:00,0.977,0.977,0.977,0.977,16000000.0
2007-12-31 09:18:00,0.977,0.9774,0.977,0.9773,128100000.0
2007-12-31 09:19:00,0.9773,0.9774,0.9772,0.9772,84100000.0
2007-12-31 09:20:00,0.9772,0.9773,0.9772,0.9772,18800000.0
2007-12-31 09:21:00,0.9777,0.9777,0.9775,0.9775,29000000.0
2007-12-31 09:22:00,0.9773,0.9775,0.9773,0.9775,40300000.0
2007-12-31 09:23:00,0.9774,0.9775,0.9772,0.9775,21600000.0
2007-12-31 09:24:00,0.9775,0.9775,0.977,0.9772,72800000.0
2007-12-31 09:25:00,0.97696,0.97709,0.97672,0.97677,7800000.0
2007-12-31 09:26:00,0.97689,0.97722,0.97684,0.97722,5800000.0
2007-12-31 09:27:00,0.97708,0.97712,0.97694,0.97694,10800000.0
2007-12-31 09:28:00,0.97745,0.97775,0.97745,0.9775,94600000.0
2007-12-31 09:29:00,0.97745,0.97775,0.97745,0.9777,285500000.0
2007-12-31 09:30:00,0.97745,0.9775,0.97745,0.9775,71400000.0
2007-12-31 09:31:00,0.9775,0.9778,0.9775,0.9778,35900000.0
2007-12-31 09:32:00,0.9778,0.9778,0.9774,0.9774,191900000.0
2007-12-31 09:33:00,0.97661,0.97686,0.97661,0.97674,2600000.0
2007-12-31 09:34:00,0.9773,0.9773,0.9771,0.9771,2500000.0
2007-12-31 09:35:00,0.9771,0.9771,0.977,0.977,86200000.0
2007-12-31 09:36:00,0.977,0.977,0.9766,0.9767,41500000.0
2007-12-31 09:37:00,0.9767,0.9767,0.9766,0.9766,3800000.0
2007-12-31 09:38:00,0.97665,0.9767,0.97665,0.97665,2400000.0
2007-12-31 09:39:00,0.9759,0.97598,0.97569,0.97598,2600000.0
2007-12-31 09:40:00,0.9766,0.97685,0.9766,0.9768,157200000.0
2007-12-31 09:41:00,0.9768,0.97685,0.9768,0.97685,32400000.0
2007-12-31 09:42:00,0.97685,0.977,0.9767,0.97685,259500007.0
2007-12-31 09:43:00,0.97685,0.9772,0.97685,0.9772,12800000.0
2007-12-31 09:44:00,0.9772,0.9773,0.97685,0.97695,145900000.0
2007-12-31 09:45:00,0.97685,0.9771,0.97685,0.977,27500000.0
2007-12-31 09:46:00,0.9769,0.97715,0.9769,0.97715,178600000.0
2007-12-31 09:47:00,0.97715,0.97715,0.9768,0.9768,13800000.0
2007-12-31 09:48:00,0.9768,0.977,0.9768,0.97695,14200000.0
2007-12-31 09:49:00,0.97695,0.97695,0.97695,0.97695,800000.0
2007-12-31 09:50:00,0.9766,0.9766,0.97645,0.97645,17600000.0
2007-12-31 09:51:00,0.9769,0.9772,0.9769,0.97695,38300000.0
2007-12-31 09:52:00,0.97659,0.97664,0.97618,0.97662,2600000.0
2007-12-31 09:53:00,0.97705,0.97705,0.97705,0.97705,600000.0
2007-12-31 09:54:00,0.977,0.97705,0.977,0.977,27300000.0
2007-12-31 09:55:00,0.977,0.977,0.977,0.977,7800000.0
2007-12-31 09:56:00,0.977,0.9771,0.977,0.9771,4200000.0
2007-12-31 09:57:00,0.9769,0.9771,0.9769,0.977,36000000.0
2007-12-31 09:58:00,0.977,0.9775,0.977,0.9775,28000000.0
2007-12-31 09:59:00,0.97745,0.97745,0.9771,0.97745,22500000.0
2007-12-31 10:00:00,0.97765,0.9777,0.9776,0.9776,33500000.0
2007-12-31 10:01:00,0.97765,0.97765,0.97765,0.97765,2800000.0
2007-12-31 10:02:00,0.97706,0.97716,0.97705,0.97713,2600000.0
2007-12-31 10:03:00,0.97742,0.97742,0.97742,0.97742,600000.0
2007-12-31 10:04:00,0.9777,0.97775,0.9777,0.9777,2800000.0
2007-12-31 10:05:00,0.97775,0.9778,0.97775,0.97775,18400000.0
2007-12-31 10:06:00,0.97785,0.978,0.9778,0.978,53200000.0
2007-12-31 10:07:00,0.9779,0.9779,0.9778,0.9778,174900000.0
2007-12-31 10:08:00,0.9782,0.9782,0.978,0.9781,31000000.0
2007-12-31 10:09:00,0.9781,0.9781,0.978,0.978,23400000.0
2007-12-31 10:10:00,0.97785,0.978,0.97785,0.978,208000000.0
2007-12-31 10:11:00,0.978,0.978,0.9777,0.97785,207499999.0
2007-12-31 10:12:00,0.9779,0.978,0.9778,0.978,120000000.0
2007-12-31 10:13:00,0.978,0.9782,0.978,0.9782,8100000.0
2007-12-31 10:14:00,0.9782,0.9782,0.9779,0.97795,109600000.0
2007-12-31 10:15:00,0.978,0.978,0.97795,0.978,112700000.0
2007-12-31 10:16:00,0.978,0.9781,0.97795,0.9781,382700000.0
2007-12-31 10:17:00,0.978,0.9781,0.978,0.978,154100000.0
2007-12-31 10:18:00,0.978,0.9782,0.978,0.9781,18400000.0
2007-12-31 10:19:00,0.9779,0.9783,0.97785,0.9783,49600000.0
2007-12-31 10:20:00,0.97805,0.97805,0.97775,0.978,24000000.0
2007-12-31 10:21:00,0.97757,0.97769,0.97757,0.97762,2600000.0
2007-12-31 10:22:00,0.978,0.978,0.978,0.978,37600000.0
2007-12-31 10:23:00,0.978,0.978,0.978,0.978,38400000.0
2007-12-31 10:24:00,0.97754,0.97762,0.97754,0.97762,2600000.0
2007-12-31 10:25:00,0.97756,0.97779,0.97756,0.97758,1400000.0
2007-12-31 10:26:00,0.97795,0.97795,0.97795,0.97795,1600000.0
2007-12-31 10:27:00,0.97795,0.9782,0.97795,0.9782,27000000.0
2007-12-31 10:28:00,0.9782,0.9784,0.97805,0.9784,44400000.0
2007-12-31 10:29:00,0.97825,0.9784,0.97815,0.9784,29600000.0
2007-12-31 10:30:00,0.9783,0.9784,0.9783,0.97835,39500000.0
2007-12-31 10:31:00,0.9783,0.9785,0.978,0.9785,20000000.0
2007-12-31 10:32:00,0.9785,0.9785,0.97795,0.97795,5100000.0
2007-12-31 10:33:00,0.978,0.97865,0.978,0.9786,129600000.0
2007-12-31 10:34:00,0.9786,0.9786,0.9786,0.9786,14800000.0
2007-12-31 10:35:00,0.97804,0.97824,0.97782,0.97819,2600000.0
2007-12-31 10:36:00,0.9786,0.9786,0.9786,0.9786,1600000.0
2007-12-31 10:37:00,0.9786,0.9789,0.9786,0.9789,6400000.0
2007-12-31 10:38:00,0.9789,0.9789,0.9786,0.9787,38600000.0
2007-12-31 10:39:00,0.9786,0.9786,0.9785,0.9785,15100000.0
2007-12-31 10:40:00,0.9785,0.9786,0.978,0.978,80200000.0
2007-12-31 10:41:00,0.978,0.978,0.978,0.978,200000.0
2007-12-31 10:42:00,0.97797,0.97824,0.97772,0.97824,2600000.0
2007-12-31 10:43:00,0.9787,0.9787,0.9787,0.9787,24000000.0
2007-12-31 10:44:00,0.9788,0.9795,0.9788,0.97945,25550000.0
2007-12-31 10:45:00,0.9795,0.9796,0.9794,0.9795,70200000.0
2007-12-31 10:46:00,0.9795,0.9799,0.9794,0.9799,235300000.0
2007-12-31 10:47:00,0.9796,0.9798,0.97915,0.9797,135700000.0
2007-12-31 10:48:00,0.9797,0.9797,0.9797,0.9797,6400000.0
2007-12-31 10:49:00,0.97965,0.9801,0.97965,0.9801,85700000.0
2007-12-31 10:50:00,0.9801,0.98035,0.97985,0.98,196400000.0
2007-12-31 10:51:00,0.9802,0.9802,0.9799,0.98,113100000.0
2007-12-31 10:52:00,0.98,0.98,0.9799,0.97995,25500000.0
2007-12-31 10:53:00,0.98,0.98,0.98,0.98,8200000.0
2007-12-31 10:54:00,0.97995,0.98,0.9796,0.9799,10400000.0
2007-12-31 10:55:00,0.98,0.9806,0.98,0.9803,81500000.0
2007-12-31 10:56:00,0.9803,0.98045,0.9801,0.9803,104300000.0
2007-12-31 10:57:00,0.9803,0.9803,0.9802,0.98025,36800000.0
2007-12-31 10:58:00,0.9803,0.9803,0.9802,0.9802,6700000.0
2007-12-31 10:59:00,0.9802,0.98025,0.98015,0.98025,30100000.0
2007-12-31 11:00:00,0.9803,0.9803,0.98,0.98015,89000000.0
2007-12-31 11:01:00,0.9802,0.9802,0.98,0.9801,40600000.0
2007-12-31 11:02:00,0.9801,0.9801,0.9798,0.97985,17000000.0
2007-12-31 11:03:00,0.9799,0.9801,0.9799,0.9801,18800000.0
2007-12-31 11:04:00,0.9801,0.9801,0.9801,0.9801,10300000.0
2007-12-31 11:05:00,0.9801,0.9801,0.9801,0.9801,1600000.0
2007-12-31 11:06:00,0.9801,0.9801,0.9799,0.9801,30700000.0
2007-12-31 11:07:00,0.98,0.98,0.97995,0.98,20500000.0
2007-12-31 11:08:00,0.98,0.98,0.97865,0.9787,561599999.0
2007-12-31 11:09:00,0.9787,0.979,0.97855,0.9788,168800000.0
2007-12-31 11:10:00,0.9788,0.9788,0.9786,0.9786,2500000.0
2007-12-31 11:11:00,0.97855,0.9787,0.97855,0.97865,75600000.0
2007-12-31 11:12:00,0.97865,0.9787,0.9785,0.9787,100400000.0
2007-12-31 11:13:00,0.9787,0.9787,0.9786,0.9786,221100000.0
2007-12-31 11:14:00,0.9786,0.9786,0.9785,0.9786,557500000.0
2007-12-31 11:15:00,0.9785,0.9787,0.9785,0.9787,771499970.0
2007-12-31 11:16:00,0.9787,0.9787,0.97845,0.9787,774499975.0
2007-12-31 11:17:00,0.9786,0.9787,0.9786,0.9787,238100000.0
2007-12-31 11:18:00,0.9788,0.9788,0.9788,0.9788,72800000.0
2007-12-31 11:19:00,0.97823,0.97839,0.9782,0.97837,2600000.0
2007-12-31 11:20:00,0.97832,0.97851,0.97799,0.97838,1800000.0
2007-12-31 11:21:00,0.9787,0.97895,0.9787,0.9788,642200000.0
2007-12-31 11:22:00,0.9788,0.9798,0.9787,0.9788,510500000.0
2007-12-31 11:23:00,0.9788,0.9788,0.9786,0.9786,331800000.0
2007-12-31 11:24:00,0.9786,0.9792,0.9786,0.9787,204000001.0
2007-12-31 11:25:00,0.9787,0.9789,0.97855,0.9789,114300001.0
2007-12-31 11:26:00,0.9789,0.9789,0.9788,0.9788,27400000.0
2007-12-31 11:27:00,0.97851,0.97868,0.97846,0.97865,2600000.0
2007-12-31 11:28:00,0.97874,0.97874,0.97846,0.97848,1400000.0
2007-12-31 11:29:00,0.97915,0.97915,0.9788,0.9788,14800000.0
2007-12-31 11:30:00,0.9788,0.9791,0.9788,0.9791,3600000.0
2007-12-31 11:31:00,0.97844,0.97874,0.97828,0.97874,2600000.0
2007-12-31 11:32:00,0.9788,0.979,0.9788,0.9789,181300000.0
2007-12-31 11:33:00,0.9789,0.9789,0.9789,0.9789,6000000.0
2007-12-31 11:34:00,0.9791,0.9791,0.9789,0.9789,4900000.0
2007-12-31 11:35:00,0.9785,0.979,0.9785,0.979,15400000.0
2007-12-31 11:36:00,0.97843,0.97852,0.97843,0.97845,2600000.0
2007-12-31 11:37:00,0.97865,0.9791,0.97865,0.9791,3000000.0
2007-12-31 11:38:00,0.9791,0.9791,0.9789,0.9791,14800000.0
2007-12-31 11:39:00,0.9791,0.9791,0.9787,0.979,39900000.0
2007-12-31 11:40:00,0.97837,0.97864,0.97837,0.97853,2600000.0
2007-12-31 11:41:00,0.979,0.97905,0.979,0.979,18800000.0
2007-12-31 11:42:00,0.979,0.979,0.979,0.979,12600000.0
2007-12-31 11:43:00,0.979,0.9791,0.979,0.9791,32000000.0
2007-12-31 11:44:00,0.9787,0.9791,0.9787,0.9791,34400000.0
2007-12-31 11:45:00,0.9791,0.9791,0.9791,0.9791,2200000.0
2007-12-31 11:46:00,0.97955,0.9796,0.9794,0.9795,46800000.0
2007-12-31 11:47:00,0.9795,0.9795,0.9792,0.9792,67400000.0
2007-12-31 11:48:00,0.97925,0.9795,0.97885,0.979,149200000.0
2007-12-31 11:49:00,0.97895,0.979,0.97895,0.97895,12900000.0
2007-12-31 11:50:00,0.97895,0.97915,0.9789,0.9791,13400000.0
2007-12-31 11:51:00,0.9791,0.9792,0.9791,0.9792,3400000.0
2007-12-31 11:52:00,0.979,0.97915,0.979,0.97915,27200000.0
2007-12-31 11:53:00,0.9791,0.9791,0.9791,0.9791,11000000.0
2007-12-31 11:54:00,0.97915,0.97925,0.979,0.97925,12600000.0
2007-12-31 11:55:00,0.97925,0.97945,0.97915,0.9794,39800000.0
2007-12-31 11:56:00,0.97945,0.9795,0.9792,0.9795,34000000.0
2007-12-31 11:57:00,0.9795,0.97995,0.9795,0.97995,25000000.0
2007-12-31 11:58:00,0.97995,0.98,0.97995,0.98,27100000.0
2007-12-31 11:59:00,0.97995,0.98,0.9799,0.98,15000000.0
2007-12-31 12:00:00,0.98,0.98,0.9792,0.97975,283000000.0
2007-12-31 12:01:00,0.9798,0.9798,0.9798,0.9798,103200000.0
2007-12-31 12:02:00,0.9798,0.9799,0.9798,0.9799,10400000.0
2007-12-31 12:03:00,0.9799,0.9799,0.9798,0.9799,10000000.0
2007-12-31 12:04:00,0.9799,0.9799,0.9799,0.9799,400000.0
2007-12-31 12:05:00,0.97985,0.97985,0.97985,0.97985,600000.0
2007-12-31 12:06:00,0.97985,0.97985,0.97985,0.97985,600000.0
2007-12-31 12:07:00,0.97938,0.97949,0.97929,0.97949,2600000.0
2007-12-31 12:08:00,0.9798,0.97985,0.9798,0.9798,2800000.0
2007-12-31 12:09:00,0.9798,0.97985,0.97975,0.97985,2800000.0
2007-12-31 12:10:00,0.97985,0.97995,0.9796,0.97995,11100000.0
2007-12-31 12:11:00,0.9802,0.9803,0.9801,0.9801,37000000.0
2007-12-31 12:12:00,0.98015,0.98015,0.98005,0.98005,6300000.0
2007-12-31 12:13:00,0.9801,0.9801,0.98005,0.98005,600000.0
2007-12-31 12:14:00,0.98025,0.98025,0.98025,0.98025,600000.0
2007-12-31 12:15:00,0.98025,0.98025,0.98025,0.98025,15000000.0
2007-12-31 12:16:00,0.98025,0.98025,0.98025,0.98025,800000.0
2007-12-31 12:17:00,0.98025,0.98165,0.98025,0.9814,124600000.0
2007-12-31 12:18:00,0.9814,0.98155,0.9811,0.98115,88400000.0
2007-12-31 12:19:00,0.98115,0.98115,0.98115,0.98115,3600000.0
2007-12-31 12:20:00,0.9814,0.9815,0.9814,0.9815,18600000.0
2007-12-31 12:21:00,0.9814,0.9818,0.9814,0.9817,60600000.0
2007-12-31 12:22:00,0.9817,0.9817,0.98145,0.9815,14400000.0
2007-12-31 12:23:00,0.9815,0.98155,0.9813,0.9813,11000000.0
2007-12-31 12:24:00,0.98145,0.98145,0.98115,0.98115,31000000.0
2007-12-31 12:25:00,0.98115,0.9814,0.9811,0.9814,23000000.0
2007-12-31 12:26:00,0.9814,0.98145,0.9812,0.9814,49100000.0
2007-12-31 12:27:00,0.9817,0.9817,0.98155,0.98155,3700000.0
2007-12-31 12:28:00,0.98155,0.98155,0.9815,0.98155,4500000.0
2007-12-31 12:29:00,0.98155,0.98155,0.98155,0.98155,200000.0
2007-12-31 12:30:00,0.98155,0.98155,0.98155,0.98155,600000.0
2007-12-31 12:31:00,0.9813,0.9815,0.9813,0.9815,8600000.0
2007-12-31 12:32:00,0.9815,0.9815,0.9813,0.9814,22000000.0
2007-12-31 12:33:00,0.98145,0.9815,0.9807,0.9813,294800000.0
2007-12-31 12:34:00,0.9815,0.9815,0.98095,0.9813,144500000.0
2007-12-31 12:35:00,0.9813,0.9813,0.9809,0.98095,112500000.0
2007-12-31 12:36:00,0.9809,0.9811,0.9809,0.981,80600000.0
2007-12-31 12:37:00,0.98056,0.98091,0.98045,0.98087,2600000.0
2007-12-31 12:38:00,0.9813,0.9816,0.9813,0.9816,6300000.0
2007-12-31 12:39:00,0.9816,0.9816,0.9813,0.9816,16800000.0
2007-12-31 12:40:00,0.98125,0.98125,0.9811,0.9811,32000000.0
2007-12-31 12:41:00,0.98125,0.98125,0.98125,0.98125,16000000.0
2007-12-31 12:42:00,0.98125,0.9816,0.9812,0.9813,27100000.0
2007-12-31 12:43:00,0.9813,0.98155,0.9813,0.98155,16400000.0
2007-12-31 12:44:00,0.98145,0.98155,0.9813,0.9815,56400000.0
2007-12-31 12:45:00,0.9815,0.98155,0.9815,0.98155,1400000.0
2007-12-31 12:46:00,0.98155,0.98155,0.9815,0.9815,3100000.0
2007-12-31 12:47:00,0.9813,0.9815,0.98125,0.9815,51400000.0
2007-12-31 12:48:00,0.98155,0.98155,0.9815,0.9815,18800000.0
2007-12-31 12:49:00,0.98155,0.9816,0.9815,0.9815,21500000.0
2007-12-31 12:50:00,0.9815,0.98215,0.9815,0.98215,51100000.0
2007-12-31 12:51:00,0.98215,0.9828,0.98205,0.98245,93500000.0
2007-12-31 12:52:00,0.98245,0.98325,0.98245,0.98285,128800000.0
2007-12-31 12:53:00,0.98285,0.9829,0.98255,0.9826,83800000.0
2007-12-31 12:54:00,0.9826,0.98275,0.98245,0.98275,48500000.0
2007-12-31 12:55:00,0.9827,0.9829,0.9826,0.9828,151500000.0
2007-12-31 12:56:00,0.9828,0.9829,0.9827,0.9829,44400000.0
2007-12-31 12:57:00,0.9829,0.9829,0.9828,0.98285,8000000.0
2007-12-31 12:58:00,0.9829,0.98295,0.98285,0.98295,22400000.0
2007-12-31 12:59:00,0.9829,0.9831,0.9828,0.98305,59400000.0
2007-12-31 13:00:00,0.983,0.983,0.98285,0.983,16000000.0
2007-12-31 13:01:00,0.983,0.983,0.983,0.983,6600000.0
2007-12-31 13:02:00,0.983,0.983,0.9827,0.98275,26400000.0
2007-12-31 13:03:00,0.9827,0.98275,0.9827,0.98275,5900000.0
2007-12-31 13:04:00,0.983,0.983,0.98225,0.98225,66600000.0
2007-12-31 13:05:00,0.98225,0.98225,0.98185,0.9819,43000000.0
2007-12-31 13:06:00,0.9819,0.9819,0.98155,0.98155,114200000.0
2007-12-31 13:07:00,0.98155,0.9816,0.9809,0.9812,61500000.0
2007-12-31 13:08:00,0.98125,0.9813,0.981,0.9812,27900000.0
2007-12-31 13:09:00,0.9812,0.9812,0.98065,0.981,6600000.0
2007-12-31 13:10:00,0.98105,0.9811,0.981,0.981,28500000.0
2007-12-31 13:11:00,0.98057,0.98072,0.98049,0.98072,2600000.0
2007-12-31 13:12:00,0.9811,0.9811,0.98105,0.98105,1400000.0
2007-12-31 13:13:00,0.98105,0.9813,0.9809,0.9813,47300000.0
2007-12-31 13:14:00,0.9813,0.9813,0.98085,0.98085,12400000.0
2007-12-31 13:15:00,0.98095,0.9813,0.98095,0.9813,1000000.0
2007-12-31 13:16:00,0.9813,0.9813,0.9813,0.9813,400000.0
2007-12-31 13:17:00,0.9813,0.9813,0.9813,0.9813,1100000.0
2007-12-31 13:18:00,0.9813,0.9813,0.9813,0.9813,1100000.0
2007-12-31 13:19:00,0.98079,0.98079,0.98068,0.98068,2600000.0
2007-12-31 13:20:00,0.98073,0.98091,0.98052,0.98064,1800000.0
2007-12-31 13:21:00,0.9813,0.9813,0.98115,0.9813,3500000.0
2007-12-31 13:22:00,0.9812,0.98135,0.9812,0.9813,30300000.0
2007-12-31 13:23:00,0.9813,0.9813,0.9811,0.9811,3800000.0
2007-12-31 13:24:00,0.981,0.981,0.981,0.981,16000000.0
2007-12-31 13:25:00,0.9813,0.9813,0.9811,0.9811,1000000.0
2007-12-31 13:26:00,0.98125,0.98155,0.98125,0.9815,119100000.0
2007-12-31 13:27:00,0.9815,0.9818,0.9815,0.9817,229800000.0
2007-12-31 13:28:00,0.98205,0.98205,0.98195,0.98195,31600000.0
2007-12-31 13:29:00,0.9814,0.9817,0.9814,0.9817,19300000.0
2007-12-31 13:30:00,0.98165,0.98165,0.9815,0.9815,7400000.0
2007-12-31 13:31:00,0.98145,0.9817,0.98145,0.9816,9200000.0
2007-12-31 13:32:00,0.9815,0.9815,0.9814,0.9814,32100000.0
2007-12-31 13:33:00,0.9814,0.9814,0.9814,0.9814,200000.0
2007-12-31 13:34:00,0.9815,0.9816,0.9807,0.9807,150200000.0
2007-12-31 13:35:00,0.9807,0.98105,0.9807,0.98095,120199999.0
2007-12-31 13:36:00,0.98065,0.98085,0.9806,0.9807,45000000.0
2007-12-31 13:37:00,0.98075,0.981,0.9807,0.9808,220600002.0
2007-12-31 13:38:00,0.9804,0.98049,0.98023,0.98042,2600000.0
2007-12-31 13:39:00,0.98075,0.98085,0.9807,0.98085,26500000.0
2007-12-31 13:40:00,0.98019,0.9804,0.98006,0.9804,2600000.0
2007-12-31 13:41:00,0.98075,0.98085,0.9806,0.9808,64800000.0
2007-12-31 13:42:00,0.9808,0.9808,0.98075,0.98075,25900000.0
2007-12-31 13:43:00,0.98035,0.98051,0.98028,0.98051,2600000.0
2007-12-31 13:44:00,0.98085,0.9811,0.9808,0.9811,41800000.0
2007-12-31 13:45:00,0.98115,0.9812,0.9811,0.98115,55800000.0
2007-12-31 13:46:00,0.98063,0.98065,0.98052,0.98052,2600000.0
2007-12-31 13:47:00,0.9811,0.9811,0.9809,0.9809,7100000.0
2007-12-31 13:48:00,0.98075,0.9808,0.98075,0.9808,70400000.0
2007-12-31 13:49:00,0.9808,0.9808,0.9808,0.9808,61600000.0
2007-12-31 13:50:00,0.9808,0.9811,0.98065,0.9808,69500000.0
2007-12-31 13:51:00,0.98075,0.9808,0.98075,0.9808,84300000.0
2007-12-31 13:52:00,0.9808,0.9808,0.9807,0.9807,466499999.0
2007-12-31 13:53:00,0.9807,0.9808,0.9807,0.9808,69900002.0
2007-12-31 13:54:00,0.98043,0.9805,0.98038,0.98038,2600000.0
2007-12-31 13:55:00,0.9811,0.9811,0.9808,0.9811,135300000.0
2007-12-31 13:56:00,0.9811,0.9811,0.9808,0.9808,109600000.0
2007-12-31 13:57:00,0.9808,0.9808,0.98075,0.98075,10400000.0
2007-12-31 13:58:00,0.9809,0.98095,0.98075,0.98075,21600000.0
2007-12-31 13:59:00,0.98075,0.9808,0.98035,0.98075,59600000.0
2007-12-31 14:00:00,0.9805,0.9805,0.9805,0.9805,40000000.0
2007-12-31 14:01:00,0.9805,0.9808,0.9805,0.9808,105900000.0
2007-12-31 14:02:00,0.98037,0.98056,0.98017,0.98056,2600000.0
2007-12-31 14:03:00,0.98058,0.98068,0.98058,0.98068,600000.0
2007-12-31 14:04:00,0.98037,0.98037,0.98037,0.98037,400000.0
2007-12-31 14:05:00,0.9809,0.9809,0.98085,0.98085,26400000.0
2007-12-31 14:06:00,0.98023,0.98047,0.98023,0.98047,2600000.0
2007-12-31 14:07:00,0.9809,0.9809,0.9806,0.9806,50900000.0
2007-12-31 14:08:00,0.9806,0.9806,0.98025,0.9803,11000000.0
2007-12-31 14:09:00,0.9806,0.9806,0.9806,0.9806,400000.0
2007-12-31 14:10:00,0.9806,0.9806,0.9806,0.9806,3000000.0
2007-12-31 14:11:00,0.9806,0.9808,0.9806,0.9808,16600000.0
2007-12-31 14:12:00,0.9808,0.9808,0.9808,0.9808,2400000.0
2007-12-31 14:13:00,0.9807,0.98095,0.9807,0.98075,23000000.0
2007-12-31 14:14:00,0.9805,0.9805,0.9805,0.9805,5100000.0
2007-12-31 14:15:00,0.9806,0.9807,0.9806,0.9806,46800000.0
2007-12-31 14:16:00,0.9806,0.9809,0.98055,0.9808,101400000.0
2007-12-31 14:17:00,0.9808,0.9809,0.9805,0.9805,95900000.0
2007-12-31 14:18:00,0.98004,0.98011,0.98002,0.98002,2600000.0
2007-12-31 14:19:00,0.9805,0.9805,0.9805,0.9805,22000000.0
2007-12-31 14:20:00,0.9805,0.9805,0.98045,0.98045,120500000.0
2007-12-31 14:21:00,0.9805,0.9805,0.98025,0.98025,66727178.0
2007-12-31 14:22:00,0.98025,0.9803,0.98025,0.9803,40500000.0
2007-12-31 14:23:00,0.9803,0.9803,0.9803,0.9803,47100000.0
2007-12-31 14:24:00,0.9803,0.9803,0.9803,0.9803,9000000.0
2007-12-31 14:25:00,0.9803,0.9803,0.9802,0.9802,56200000.0
2007-12-31 14:26:00,0.98,0.98015,0.98,0.98005,17200000.0
2007-12-31 14:27:00,0.98005,0.9803,0.97995,0.9801,25500000.0
2007-12-31 14:28:00,0.9801,0.9803,0.9801,0.9803,14300000.0
2007-12-31 14:29:00,0.9801,0.9803,0.9801,0.9803,26500000.0
2007-12-31 14:30:00,0.98035,0.98035,0.9803,0.9803,42100000.0
2007-12-31 14:31:00,0.9803,0.9803,0.9803,0.9803,3500000.0
2007-12-31 14:32:00,0.98015,0.98035,0.98015,0.98035,14500000.0
2007-12-31 14:33:00,0.98035,0.98035,0.9802,0.98025,50400000.0
2007-12-31 14:34:00,0.98025,0.98025,0.98005,0.98005,62500000.0
2007-12-31 14:35:00,0.98015,0.98035,0.98015,0.98035,48800000.0
2007-12-31 14:36:00,0.98035,0.9814,0.98035,0.9813,151900000.0
2007-12-31 14:37:00,0.9813,0.98155,0.9812,0.9812,172900000.0
2007-12-31 14:38:00,0.9812,0.9817,0.9812,0.9815,478999992.0
2007-12-31 14:39:00,0.9814,0.98165,0.9813,0.9814,221500000.0
2007-12-31 14:40:00,0.98092,0.98112,0.98081,0.981,2600000.0
2007-12-31 14:41:00,0.98155,0.98155,0.98155,0.98155,12000000.0
2007-12-31 14:42:00,0.98155,0.98155,0.98155,0.98155,24800000.0
2007-12-31 14:43:00,0.9812,0.9812,0.981,0.9811,274800000.0
2007-12-31 14:44:00,0.9811,0.9811,0.98075,0.9808,116700000.0
2007-12-31 14:45:00,0.98075,0.9808,0.9803,0.9807,205200003.0
2007-12-31 14:46:00,0.9807,0.98095,0.98055,0.9808,169800000.0
2007-12-31 14:47:00,0.98095,0.981,0.9809,0.981,380500000.0
2007-12-31 14:48:00,0.981,0.981,0.98075,0.981,83000000.0
2007-12-31 14:49:00,0.981,0.981,0.9809,0.981,341200000.0
2007-12-31 14:50:00,0.981,0.981,0.9809,0.98095,101100000.0
2007-12-31 14:51:00,0.98095,0.98105,0.98095,0.981,32100000.0
2007-12-31 14:52:00,0.98105,0.9812,0.98105,0.9811,50400000.0
2007-12-31 14:53:00,0.9812,0.9814,0.9812,0.9814,111600000.0
2007-12-31 14:54:00,0.9814,0.9814,0.98095,0.98095,85600000.0
2007-12-31 14:55:00,0.98105,0.98105,0.9805,0.9805,123000000.0
2007-12-31 14:56:00,0.9805,0.98075,0.9805,0.9806,227300000.0
2007-12-31 14:57:00,0.9806,0.9812,0.9806,0.9809,78800000.0
2007-12-31 14:58:00,0.9809,0.9809,0.98075,0.98085,28000000.0
2007-12-31 14:59:00,0.98085,0.9809,0.9807,0.9807,101500000.0
2007-12-31 15:00:00,0.98075,0.98095,0.98065,0.9809,100400000.0
2007-12-31 15:01:00,0.98075,0.98095,0.9807,0.98095,142100000.0
2007-12-31 15:02:00,0.981,0.9812,0.981,0.9811,190500000.0
2007-12-31 15:03:00,0.9811,0.98125,0.98095,0.981,86800000.0
2007-12-31 15:04:00,0.98085,0.98105,0.9808,0.9808,26400000.0
2007-12-31 15:05:00,0.9808,0.981,0.9807,0.9809,129100000.0
2007-12-31 15:06:00,0.9809,0.98105,0.9807,0.981,152200000.0
2007-12-31 15:07:00,0.981,0.98125,0.98095,0.9811,276900000.0
2007-12-31 15:08:00,0.98115,0.9813,0.9811,0.98125,205784752.0
2007-12-31 15:09:00,0.98125,0.9814,0.98115,0.9813,80000000.0
2007-12-31 15:10:00,0.9813,0.9813,0.98115,0.98115,24000000.0
2007-12-31 15:11:00,0.98064,0.98082,0.98064,0.98068,2600000.0
2007-12-31 15:12:00,0.9812,0.98135,0.9811,0.9813,56000000.0
2007-12-31 15:13:00,0.98135,0.98135,0.98115,0.98135,102900000.0
2007-12-31 15:14:00,0.98135,0.98135,0.9812,0.9813,55300000.0
2007-12-31 15:15:00,0.9813,0.98165,0.9813,0.98165,87200000.0
2007-12-31 15:16:00,0.98165,0.98215,0.98165,0.9818,329800000.0
2007-12-31 15:17:00,0.9818,0.98185,0.9813,0.9815,97700000.0
2007-12-31 15:18:00,0.9815,0.9817,0.9815,0.9817,143000000.0
2007-12-31 15:19:00,0.9814,0.9824,0.9814,0.9821,86300000.0
2007-12-31 15:20:00,0.9821,0.9822,0.98155,0.98165,250600000.0
2007-12-31 15:21:00,0.98165,0.9817,0.98135,0.9816,291900000.0
2007-12-31 15:22:00,0.9816,0.9817,0.98135,0.9814,113700000.0
2007-12-31 15:23:00,0.98135,0.9817,0.98135,0.98165,173500000.0
2007-12-31 15:24:00,0.9815,0.98155,0.98125,0.9813,133900000.0
2007-12-31 15:25:00,0.9813,0.98155,0.98105,0.98105,130100000.0
2007-12-31 15:26:00,0.98105,0.98115,0.98105,0.98115,35200000.0
2007-12-31 15:27:00,0.98115,0.9812,0.98115,0.9812,6600000.0
2007-12-31 15:28:00,0.9811,0.9812,0.9811,0.9812,50100000.0
2007-12-31 15:29:00,0.9812,0.9812,0.98115,0.9812,3600000.0
2007-12-31 15:30:00,0.98072,0.98105,0.98058,0.98069,6800000.0
2007-12-31 15:31:00,0.98079,0.98096,0.98079,0.98089,5200000.0
2007-12-31 15:32:00,0.9807,0.98081,0.98043,0.9807,2000000.0
2007-12-31 15:33:00,0.9811,0.9811,0.9811,0.9811,8000000.0
2007-12-31 15:34:00,0.9811,0.98125,0.98105,0.9812,96000000.0
2007-12-31 15:35:00,0.9812,0.9813,0.9812,0.9812,41100000.0
2007-12-31 15:36:00,0.9812,0.98125,0.9812,0.9812,54000000.0
2007-12-31 15:37:00,0.9812,0.9812,0.9812,0.9812,33200000.0
2007-12-31 15:38:00,0.9812,0.9813,0.9811,0.9812,109000000.0
2007-12-31 15:39:00,0.9812,0.9814,0.981,0.98135,75600000.0
2007-12-31 15:40:00,0.9814,0.9814,0.9813,0.9813,9700000.0
2007-12-31 15:41:00,0.9813,0.98135,0.9813,0.98135,24800000.0
2007-12-31 15:42:00,0.9813,0.9814,0.98105,0.98105,46500000.0
2007-12-31 15:43:00,0.9812,0.98135,0.98115,0.98125,131500000.0
2007-12-31 15:44:00,0.9812,0.98125,0.98115,0.98125,97800000.0
2007-12-31 15:45:00,0.9811,0.98125,0.9811,0.9812,11200000.0
2007-12-31 15:46:00,0.9811,0.9812,0.9811,0.9811,28100000.0
2007-12-31 15:47:00,0.9812,0.98125,0.98115,0.98115,77400000.0
2007-12-31 15:48:00,0.9812,0.98125,0.981,0.981,78400000.0
2007-12-31 15:49:00,0.98105,0.98105,0.9802,0.9803,274700000.0
2007-12-31 15:50:00,0.9803,0.98045,0.9802,0.9802,140000000.0
2007-12-31 15:51:00,0.9802,0.9806,0.9802,0.9806,68000000.0
2007-12-31 15:52:00,0.9806,0.9806,0.9806,0.9806,8400000.0
2007-12-31 15:53:00,0.9806,0.9806,0.9805,0.9805,161300000.0
2007-12-31 15:54:00,0.9805,0.9805,0.98035,0.98035,69800000.0
2007-12-31 15:55:00,0.98035,0.9805,0.98035,0.9805,14400000.0
2007-12-31 15:56:00,0.98025,0.98025,0.98025,0.98025,600000.0
2007-12-31 15:57:00,0.9805,0.98055,0.98045,0.98055,10200000.0
2007-12-31 15:58:00,0.98055,0.98055,0.98025,0.9803,58800000.0
2007-12-31 15:59:00,0.9802,0.9803,0.9801,0.9802,63600000.0
2007-12-31 16:00:00,0.9802,0.9803,0.97995,0.9801,108950000.0
2007-12-31 16:01:00,0.98005,0.9803,0.98005,0.9801,63200000.0
2007-12-31 16:02:00,0.9801,0.9802,0.9801,0.9802,84500000.0
2007-12-31 16:03:00,0.98015,0.9802,0.9801,0.9802,146600000.0
2007-12-31 16:04:00,0.9802,0.9802,0.9802,0.9802,50400000.0
2007-12-31 16:05:00,0.9802,0.9803,0.98005,0.98025,107100000.0
2007-12-31 16:06:00,0.9803,0.98045,0.9803,0.9804,32800000.0
2007-12-31 16:07:00,0.9804,0.9808,0.98025,0.9808,114300000.0
2007-12-31 16:08:00,0.9808,0.981,0.98065,0.98065,211900000.0
2007-12-31 16:09:00,0.9807,0.9807,0.98065,0.9807,74900000.0
2007-12-31 16:10:00,0.9807,0.9808,0.9805,0.9806,158700000.0
2007-12-31 16:11:00,0.98065,0.9808,0.98065,0.9808,125600000.0
2007-12-31 16:12:00,0.9808,0.9808,0.98065,0.9807,59000000.0
2007-12-31 16:13:00,0.9807,0.9807,0.98045,0.9805,23000000.0
2007-12-31 16:14:00,0.9805,0.98075,0.98045,0.9807,34600000.0
2007-12-31 16:15:00,0.9807,0.9807,0.9805,0.98065,101800000.0
2007-12-31 16:16:00,0.98065,0.98115,0.98065,0.98115,222800000.0
2007-12-31 16:17:00,0.98115,0.98165,0.98115,0.9815,188500000.0
2007-12-31 16:18:00,0.9815,0.9815,0.9814,0.98145,55000000.0
2007-12-31 16:19:00,0.98145,0.9817,0.98125,0.9816,260700000.0
2007-12-31 16:20:00,0.9816,0.9823,0.9816,0.9823,248400000.0
2007-12-31 16:21:00,0.9823,0.9825,0.9823,0.9824,311000000.0
2007-12-31 16:22:00,0.9824,0.9825,0.9822,0.9824,178600000.0
2007-12-31 16:23:00,0.9824,0.9826,0.98225,0.98225,133000000.0
2007-12-31 16:24:00,0.9823,0.9825,0.98225,0.9825,100500000.0
2007-12-31 16:25:00,0.98245,0.9831,0.98245,0.983,333300000.0
2007-12-31 16:26:00,0.983,0.9837,0.983,0.98345,277900000.0
2007-12-31 16:27:00,0.9835,0.9835,0.9832,0.9833,74000000.0
2007-12-31 16:28:00,0.9833,0.9835,0.98315,0.98315,52300000.0
2007-12-31 16:29:00,0.98315,0.9833,0.98275,0.98275,131900000.0
2007-12-31 16:30:00,0.98275,0.9833,0.9825,0.9833,335550000.0
2007-12-31 16:31:00,0.9833,0.984,0.9833,0.984,351900000.0
2007-12-31 16:32:00,0.98375,0.984,0.98375,0.98385,152200000.0
2007-12-31 16:33:00,0.98385,0.9842,0.98385,0.9841,188400000.0
2007-12-31 16:34:00,0.9841,0.98425,0.984,0.9842,99000000.0
2007-12-31 16:35:00,0.9842,0.98425,0.98405,0.98425,200900000.0
2007-12-31 16:36:00,0.98425,0.98445,0.98425,0.98445,60400000.0
2007-12-31 16:37:00,0.98445,0.9845,0.9843,0.9843,74400000.0
2007-12-31 16:38:00,0.98425,0.9843,0.9841,0.9841,21100000.0
2007-12-31 16:39:00,0.984,0.984,0.9835,0.9835,54200000.0
2007-12-31 16:40:00,0.9835,0.9836,0.98315,0.98315,133800000.0
2007-12-31 16:41:00,0.98315,0.9834,0.983,0.9833,68000000.0
2007-12-31 16:42:00,0.9833,0.9836,0.9831,0.9836,260000000.0
2007-12-31 16:43:00,0.9836,0.98405,0.9836,0.98385,189800000.0
2007-12-31 16:44:00,0.9839,0.9839,0.9836,0.9836,32700000.0
2007-12-31 16:45:00,0.9836,0.9836,0.9835,0.9835,42700000.0
2007-12-31 16:46:00,0.9835,0.98355,0.98345,0.98355,73300000.0
2007-12-31 16:47:00,0.98355,0.98355,0.98335,0.98335,11400000.0
2007-12-31 16:48:00,0.98355,0.98385,0.98335,0.9836,161600000.0
2007-12-31 16:49:00,0.9837,0.9844,0.98355,0.984,334800000.0
2007-12-31 16:50:00,0.984,0.9845,0.984,0.9845,156400000.0
2007-12-31 16:51:00,0.9845,0.98635,0.9845,0.98585,557900007.0
2007-12-31 16:52:00,0.98585,0.9865,0.9858,0.98605,210200000.0
2007-12-31 16:53:00,0.98605,0.98645,0.986,0.98615,171700000.0
2007-12-31 16:54:00,0.9862,0.9863,0.9859,0.9861,192500000.0
2007-12-31 16:55:00,0.98605,0.9862,0.986,0.9861,154600000.0
2007-12-31 16:56:00,0.9861,0.98615,0.9859,0.986,170700000.0
2007-12-31 16:57:00,0.9859,0.9861,0.98505,0.9853,318500000.0
2007-12-31 16:58:00,0.9853,0.9856,0.9853,0.9855,120700000.0
2007-12-31 16:59:00,0.9854,0.9856,0.9851,0.9851,175200000.0
2007-12-31 17:00:00,0.985,0.98525,0.985,0.98525,160500000.0
2007-12-31 17:01:00,0.98525,0.98525,0.9851,0.9851,10800000.0
2007-12-31 17:02:00,0.9852,0.9853,0.98515,0.9852,70000000.0
2007-12-31 17:03:00,0.9852,0.98535,0.985,0.98525,52800000.0
2007-12-31 17:04:00,0.98525,0.98525,0.985,0.985,53600000.0
2007-12-31 17:05:00,0.985,0.985,0.984,0.98405,81300000.0
2007-12-31 17:06:00,0.9841,0.9846,0.98405,0.9846,161200000.0
2007-12-31 17:07:00,0.9846,0.9846,0.9841,0.9842,183600000.0
2007-12-31 17:08:00,0.9842,0.9845,0.984,0.984,66100000.0
2007-12-31 17:09:00,0.984,0.984,0.98345,0.98395,395500000.0
2007-12-31 17:10:00,0.98395,0.9847,0.98385,0.9847,54000000.0
2007-12-31 17:11:00,0.9847,0.9847,0.9845,0.9847,31000000.0
2007-12-31 17:12:00,0.9847,0.985,0.9846,0.9846,195100000.0
2007-12-31 17:13:00,0.98455,0.9846,0.9844,0.9845,44700000.0
2007-12-31 17:14:00,0.9845,0.98455,0.9844,0.9844,81400000.0
2007-12-31 17:15:00,0.9844,0.9844,0.9839,0.98415,123800000.0
2007-12-31 17:16:00,0.98415,0.98415,0.98385,0.98395,89300000.0
2007-12-31 17:17:00,0.98395,0.98395,0.9834,0.9835,112800000.0
2007-12-31 17:18:00,0.9835,0.98355,0.9834,0.9834,55700000.0
2007-12-31 17:19:00,0.9834,0.9834,0.983,0.983,117600000.0
2007-12-31 17:20:00,0.983,0.9832,0.9823,0.9832,294800000.0
2007-12-31 17:21:00,0.9832,0.9832,0.9832,0.9832,20000000.0
2007-12-31 17:22:00,0.9833,0.9833,0.9833,0.9833,2800000.0
2007-12-31 17:23:00,0.9833,0.9838,0.98315,0.9838,38400000.0
2007-12-31 17:24:00,0.9838,0.9838,0.98365,0.98375,65700000.0
2007-12-31 17:25:00,0.9839,0.984,0.9839,0.984,63500000.0
2007-12-31 17:26:00,0.98395,0.9844,0.98395,0.98415,111000000.0
2007-12-31 17:27:00,0.9841,0.9846,0.9841,0.9846,69400000.0
2007-12-31 17:28:00,0.9846,0.9846,0.9844,0.9844,16800000.0
2007-12-31 17:29:00,0.9846,0.9846,0.9846,0.9846,4200000.0
2007-12-31 17:30:00,0.9846,0.9848,0.9846,0.9848,16200000.0
2007-12-31 17:31:00,0.9848,0.9852,0.9848,0.9852,122700000.0
2007-12-31 17:32:00,0.9852,0.98565,0.9851,0.98565,142900000.0
2007-12-31 17:33:00,0.9856,0.9856,0.9854,0.9855,39680235.0
2007-12-31 17:34:00,0.9855,0.9856,0.9852,0.9854,69714695.0
2007-12-31 17:35:00,0.9854,0.9855,0.9852,0.9855,52200000.0
2007-12-31 17:36:00,0.9855,0.9857,0.9855,0.9856,48200000.0
2007-12-31 17:37:00,0.9856,0.9856,0.9854,0.9856,52400000.0
2007-12-31 17:38:00,0.9856,0.9856,0.9854,0.9855,18600000.0
2007-12-31 17:39:00,0.98545,0.98545,0.9853,0.9854,13000000.0
2007-12-31 17:40:00,0.9854,0.9855,0.9853,0.9855,67600000.0
2007-12-31 17:41:00,0.9855,0.9855,0.9849,0.98495,18700000.0
2007-12-31 17:42:00,0.9852,0.9852,0.98435,0.9845,43100000.0
2007-12-31 17:43:00,0.9845,0.9845,0.9843,0.9843,58800000.0
2007-12-31 17:44:00,0.9844,0.9847,0.9844,0.9847,24500000.0
2007-12-31 17:45:00,0.9847,0.9847,0.98455,0.98455,28700000.0
2007-12-31 17:46:00,0.98455,0.9853,0.98455,0.9853,89700000.0
2007-12-31 17:47:00,0.9853,0.9853,0.9848,0.9849,61600000.0
2007-12-31 17:48:00,0.9849,0.98535,0.9849,0.9853,31600000.0
2007-12-31 17:49:00,0.9853,0.986,0.9852,0.986,147900000.0
2007-12-31 17:50:00,0.986,0.986,0.98525,0.98525,63800000.0
2007-12-31 17:51:00,0.98525,0.9864,0.98525,0.9863,169100000.0
2007-12-31 17:52:00,0.9864,0.98655,0.9863,0.9865,42300000.0
2007-12-31 17:53:00,0.9865,0.9865,0.9864,0.98645,40400000.0
2007-12-31 17:54:00,0.9865,0.98665,0.9864,0.98665,32000000.0
2007-12-31 17:55:00,0.98665,0.98675,0.9864,0.9865,98600000.0
2007-12-31 17:56:00,0.9865,0.9865,0.9863,0.9864,135700000.0
2007-12-31 17:57:00,0.9863,0.9866,0.9863,0.9866,68200000.0
2007-12-31 17:58:00,0.9866,0.9866,0.98625,0.9864,140900000.0
2007-12-31 17:59:00,0.9864,0.9872,0.9864,0.987,354200000.0
2007-12-31 18:00:00,0.98685,0.98685,0.98655,0.9866,190000000.0
2007-12-31 18:01:00,0.9866,0.9867,0.9866,0.9867,36300000.0
2007-12-31 18:02:00,0.9867,0.9869,0.98665,0.9869,147620165.0
2007-12-31 18:03:00,0.9868,0.9869,0.9868,0.9869,58340332.0
2007-12-31 18:04:00,0.9869,0.9871,0.9869,0.9871,51400000.0
2007-12-31 18:05:00,0.9871,0.9873,0.9871,0.9873,45200000.0
2007-12-31 18:06:00,0.9873,0.98755,0.98715,0.98725,164800000.0
2007-12-31 18:07:00,0.9872,0.9875,0.9872,0.9873,80500000.0
2007-12-31 18:08:00,0.9872,0.98725,0.9867,0.9871,72800000.0
2007-12-31 18:09:00,0.9871,0.9874,0.9866,0.9867,246400000.0
2007-12-31 18:10:00,0.98665,0.98685,0.9866,0.9868,110600000.0
2007-12-31 18:11:00,0.9868,0.9868,0.9865,0.98655,91600000.0
2007-12-31 18:12:00,0.98655,0.9866,0.9863,0.98635,82700000.0
2007-12-31 18:13:00,0.98635,0.9865,0.98625,0.9865,138900000.0
2007-12-31 18:14:00,0.9865,0.98665,0.9864,0.98665,57700000.0
2007-12-31 18:15:00,0.98665,0.9867,0.9864,0.9864,188900000.0
2007-12-31 18:16:00,0.9864,0.98695,0.9864,0.98675,189500000.0
2007-12-31 18:17:00,0.987,0.987,0.987,0.987,50300000.0
2007-12-31 18:18:00,0.987,0.9871,0.987,0.9871,10700000.0
2007-12-31 18:19:00,0.9871,0.9871,0.98705,0.98705,24200000.0
2007-12-31 18:20:00,0.98715,0.9873,0.9871,0.98725,14200000.0
2007-12-31 18:21:00,0.98725,0.98725,0.9872,0.9872,9600000.0
2007-12-31 18:22:00,0.9872,0.9872,0.98685,0.987,218000000.0
2007-12-31 18:23:00,0.987,0.987,0.9868,0.9869,92200000.0
2007-12-31 18:24:00,0.9869,0.987,0.98675,0.9868,178000000.0
2007-12-31 18:25:00,0.98675,0.9868,0.98655,0.9868,98600000.0
2007-12-31 18:26:00,0.9868,0.9869,0.9868,0.98685,104400000.0
2007-12-31 18:27:00,0.98685,0.98695,0.9868,0.98695,47600000.0
2007-12-31 18:28:00,0.98695,0.98695,0.98685,0.98685,23600000.0
2007-12-31 18:29:00,0.98685,0.98735,0.98685,0.98725,106000000.0
2007-12-31 18:30:00,0.98725,0.9875,0.9872,0.9873,28800000.0
2007-12-31 18:31:00,0.9873,0.98735,0.98725,0.9873,53000000.0
2007-12-31 18:32:00,0.98735,0.98735,0.9869,0.98725,75200000.0
2007-12-31 18:33:00,0.98725,0.9873,0.9871,0.98725,62200000.0
2007-12-31 18:34:00,0.98725,0.98725,0.98705,0.98705,105100000.0
2007-12-31 18:35:00,0.98705,0.9871,0.98695,0.9871,139300000.0
2007-12-31 18:36:00,0.98705,0.9871,0.98705,0.98705,67900000.0
2007-12-31 18:37:00,0.9871,0.9872,0.9869,0.9872,62200000.0
2007-12-31 18:38:00,0.9872,0.9873,0.9872,0.9872,78200000.0
2007-12-31 18:39:00,0.98695,0.9872,0.98695,0.9872,127200000.0
2007-12-31 18:40:00,0.9872,0.9872,0.98715,0.98715,28600000.0
2007-12-31 18:41:00,0.98715,0.9872,0.98715,0.9872,28600000.0
2007-12-31 18:42:00,0.9872,0.9872,0.9872,0.9872,800000.0
2007-12-31 18:43:00,0.987,0.98705,0.987,0.98705,62000000.0
2007-12-31 18:44:00,0.98705,0.98715,0.98705,0.98705,16800000.0
2007-12-31 18:45:00,0.98705,0.98715,0.9869,0.9869,49200000.0
2007-12-31 18:46:00,0.9869,0.98705,0.9869,0.98705,33600000.0
2007-12-31 18:47:00,0.98705,0.98705,0.987,0.987,3600000.0
2007-12-31 18:48:00,0.987,0.9871,0.987,0.98705,72400000.0
2007-12-31 18:49:00,0.9871,0.9872,0.9871,0.98715,26200000.0
2007-12-31 18:50:00,0.9872,0.98725,0.98715,0.98725,7300000.0
2007-12-31 18:51:00,0.98725,0.9874,0.98725,0.9874,7600000.0
2007-12-31 18:52:00,0.9874,0.9874,0.98715,0.9874,78300000.0
2007-12-31 18:53:00,0.9874,0.9877,0.9874,0.9875,164400000.0
2007-12-31 18:54:00,0.9875,0.9876,0.9875,0.9876,70399999.0
2007-12-31 18:55:00,0.9876,0.9876,0.98725,0.9873,366194936.0
2007-12-31 18:56:00,0.9873,0.9874,0.98725,0.9873,248700004.0
2007-12-31 18:57:00,0.98725,0.9876,0.98725,0.9875,274400000.0
2007-12-31 18:58:00,0.9874,0.9877,0.98725,0.9876,333200000.0
2007-12-31 18:59:00,0.9876,0.9883,0.9875,0.988,847250000.0
2007-12-31 19:00:00,0.988,0.9882,0.9876,0.988,155200000.0
2007-12-31 19:01:00,0.98809,0.98868,0.98794,0.98852,74800000.0
2007-12-31 19:02:00,0.98825,0.98882,0.98808,0.98854,16500000.0
2007-12-31 19:03:00,0.98893,0.98904,0.98853,0.98871,9600000.0
2007-12-31 19:04:00,0.98897,0.98911,0.98857,0.98857,11100000.0
2007-12-31 19:05:00,0.98912,0.98927,0.98868,0.98922,18700000.0
2007-12-31 19:06:00,0.9892,0.98939,0.98908,0.98923,31500000.0
2007-12-31 19:07:00,0.98936,0.98936,0.98911,0.98919,8900000.0
2007-12-31 19:08:00,0.98922,0.98939,0.98888,0.98932,78400000.0
2007-12-31 19:09:00,0.9888,0.98927,0.9888,0.98895,26800000.0
2007-12-31 19:10:00,0.98926,0.98947,0.98901,0.98947,28500000.0
2007-12-31 19:11:00,0.98944,0.98952,0.98927,0.9895,40600000.0
2007-12-31 19:12:00,0.98913,0.99011,0.98913,0.98988,33600000.0
2007-12-31 19:13:00,0.98998,0.99028,0.98987,0.99006,15900000.0
2007-12-31 19:14:00,0.98982,0.98982,0.98931,0.98951,26300000.0
2007-12-31 19:15:00,0.98943,0.9902,0.98933,0.98989,12800000.0
2007-12-31 19:16:00,0.99027,0.99038,0.98982,0.99028,7400000.0
2007-12-31 19:17:00,0.9901,0.99087,0.9901,0.99087,20900000.0
2007-12-31 19:18:00,0.99071,0.99086,0.99058,0.99062,17200000.0
2007-12-31 19:19:00,0.99058,0.99091,0.99051,0.99059,51400000.0
2007-12-31 19:20:00,0.99058,0.99058,0.98921,0.98937,18900000.0
2007-12-31 19:21:00,0.9895,0.98989,0.98931,0.98931,29800000.0
2007-12-31 19:22:00,0.98953,0.98953,0.9892,0.9892,15900000.0
2007-12-31 19:23:00,0.98939,0.98967,0.98939,0.98954,11200000.0
2007-12-31 19:24:00,0.98972,0.98977,0.98926,0.98926,11900000.0
2007-12-31 19:25:00,0.98972,0.98972,0.98936,0.98953,12800000.0
2007-12-31 19:26:00,0.98969,0.98969,0.98914,0.98948,18200000.0
2007-12-31 19:27:00,0.9892,0.98956,0.98908,0.98914,44300000.0
2007-12-31 19:28:00,0.9897,0.98978,0.98943,0.98943,26500000.0
2007-12-31 19:29:00,0.98983,0.99013,0.98965,0.98999,14400000.0
2007-12-31 19:30:00,0.9903,0.99033,0.99013,0.99015,12900000.0
2007-12-31 19:31:00,0.99027,0.99057,0.99005,0.99038,22000000.0
2007-12-31 19:32:00,0.99013,0.99055,0.99013,0.99043,5900000.0
2007-12-31 19:33:00,0.98989,0.99039,0.98989,0.9902,23100000.0
2007-12-31 19:34:00,0.99007,0.99039,0.99007,0.9902,23800000.0
2007-12-31 19:35:00,0.99009,0.99095,0.99009,0.99095,14000000.0
2007-12-31 19:36:00,0.9909,0.99091,0.99033,0.99033,37000000.0
2007-12-31 19:37:00,0.99032,0.99075,0.99032,0.99034,48200000.0
2007-12-31 19:38:00,0.99028,0.9907,0.99028,0.9906,16700000.0
2007-12-31 19:39:00,0.99062,0.99103,0.99034,0.99082,34800000.0
2007-12-31 19:40:00,0.99088,0.99096,0.99059,0.99079,10500000.0
2007-12-31 19:41:00,0.99078,0.99106,0.99073,0.99078,16800000.0
2007-12-31 19:42:00,0.99078,0.99098,0.99069,0.99083,26700000.0
2007-12-31 19:43:00,0.99056,0.99079,0.99014,0.99078,12000000.0
2007-12-31 19:44:00,0.99052,0.99059,0.99022,0.99032,22600000.0
2007-12-31 19:45:00,0.99024,0.99034,0.98978,0.98989,12300000.0
2007-12-31 19:46:00,0.99028,0.99029,0.98989,0.99028,26800000.0
2007-12-31 19:47:00,0.98968,0.99017,0.98968,0.98986,28000000.0
2007-12-31 19:48:00,0.9896,0.98985,0.98941,0.98978,15900000.0
2007-12-31 19:49:00,0.98992,0.98994,0.98977,0.98988,12200000.0
2007-12-31 19:50:00,0.98981,0.99008,0.98954,0.98988,24000000.0
2007-12-31 19:51:00,0.99014,0.99027,0.98984,0.99027,11000000.0
2007-12-31 19:52:00,0.99004,0.99034,0.99002,0.99018,16600000.0
2007-12-31 19:53:00,0.99003,0.99052,0.98995,0.98997,17900000.0
2007-12-31 19:54:00,0.99017,0.99027,0.98971,0.99001,35400000.0
2007-12-31 19:55:00,0.99039,0.99039,0.98976,0.99021,34100000.0
2007-12-31 19:56:00,0.99019,0.99031,0.98982,0.98982,14300000.0
2007-12-31 19:57:00,0.9901,0.99025,0.99008,0.99008,4100000.0
2007-12-31 19:58:00,0.99044,0.99052,0.99001,0.99001,18100000.0
2007-12-31 19:59:00,0.99042,0.99051,0.98992,0.99,13100000.0
2007-12-31 20:00:00,0.99084,0.99092,0.99029,0.99068,36800000.0
2007-12-31 20:01:00,0.99077,0.99082,0.99056,0.99074,10400000.0
2007-12-31 20:02:00,0.99052,0.99143,0.99052,0.99143,28100000.0
2007-12-31 20:03:00,0.99103,0.99156,0.99103,0.9915,36200000.0
2007-12-31 20:04:00,0.99118,0.99149,0.99093,0.99093,33000000.0
2007-12-31 20:05:00,0.99126,0.99162,0.99108,0.99121,42000000.0
2007-12-31 20:06:00,0.9914,0.99146,0.99107,0.99131,29800000.0
2007-12-31 20:07:00,0.99131,0.99131,0.99071,0.99095,15700000.0
2007-12-31 20:08:00,0.99115,0.99131,0.99101,0.99124,16700000.0
2007-12-31 20:09:00,0.99115,0.99117,0.99094,0.99115,26400000.0
2007-12-31 20:10:00,0.99102,0.99102,0.99062,0.99062,31600000.0
2007-12-31 20:11:00,0.99088,0.99139,0.99088,0.99125,51500000.0
2007-12-31 20:12:00,0.99097,0.99139,0.99074,0.99123,26300000.0
2007-12-31 20:13:00,0.99088,0.99144,0.99088,0.991,15000000.0
2007-12-31 20:14:00,0.9914,0.99149,0.99091,0.9914,21400000.0
2007-12-31 20:15:00,0.99146,0.99157,0.99121,0.99155,7300000.0
2007-12-31 20:16:00,0.99126,0.99159,0.99126,0.99157,12600000.0
2007-12-31 20:17:00,0.99161,0.99187,0.99146,0.99183,26100000.0
2007-12-31 20:18:00,0.99175,0.99183,0.99163,0.99165,10700000.0
2007-12-31 20:19:00,0.99176,0.99176,0.99119,0.99163,25900000.0
2007-12-31 20:20:00,0.99149,0.99164,0.99129,0.99153,24800000.0
2007-12-31 20:21:00,0.99153,0.99164,0.99121,0.99164,19100000.0
2007-12-31 20:22:00,0.99132,0.9919,0.99128,0.99154,24100000.0
2007-12-31 20:23:00,0.99163,0.99178,0.99155,0.99155,15100000.0
2007-12-31 20:24:00,0.9916,0.99179,0.99139,0.99157,1200000.0
2007-12-31 20:25:00,0.99126,0.9917,0.99126,0.99162,33300000.0
2007-12-31 20:26:00,0.99147,0.9916,0.99098,0.9913,23400000.0
2007-12-31 20:27:00,0.99129,0.99134,0.99109,0.9911,18900000.0
2007-12-31 20:28:00,0.99145,0.99145,0.99104,0.99122,7400000.0
2007-12-31 20:29:00,0.99142,0.99152,0.99117,0.99125,23300000.0
2007-12-31 20:30:00,0.99134,0.99152,0.99133,0.99152,10100000.0
2007-12-31 20:31:00,0.99136,0.99149,0.99129,0.99138,17300000.0
2007-12-31 20:32:00,0.99151,0.99158,0.99123,0.99123,21900000.0
2007-12-31 20:33:00,0.99139,0.99151,0.99134,0.99134,24100000.0
2007-12-31 20:34:00,0.99122,0.99143,0.99112,0.99124,13100000.0
2007-12-31 20:35:00,0.99135,0.99136,0.99101,0.99131,9600000.0
2007-12-31 20:36:00,0.99133,0.9917,0.99128,0.99144,18700000.0
2007-12-31 20:37:00,0.9913,0.99131,0.99089,0.99089,7700000.0
2007-12-31 20:38:00,0.99147,0.9915,0.99113,0.99142,29800000.0
2007-12-31 20:39:00,0.9915,0.99167,0.99126,0.99132,18600000.0
2007-12-31 20:40:00,0.9916,0.99172,0.99144,0.99158,28600000.0
2007-12-31 20:41:00,0.99124,0.99186,0.99124,0.99168,20000000.0
2007-12-31 20:42:00,0.99188,0.99194,0.99152,0.99183,24300000.0
2007-12-31 20:43:00,0.9918,0.99206,0.99154,0.99154,13800000.0
2007-12-31 20:44:00,0.99191,0.99202,0.99177,0.99177,6600000.0
2007-12-31 20:45:00,0.99203,0.99224,0.9918,0.99218,23800000.0
2007-12-31 20:46:00,0.99216,0.99228,0.99175,0.99197,11400000.0
2007-12-31 20:47:00,0.99215,0.99224,0.99186,0.99186,12700000.0
2007-12-31 20:48:00,0.99172,0.99209,0.99163,0.99193,13700000.0
2007-12-31 20:49:00,0.99208,0.99219,0.99148,0.99187,37100000.0
2007-12-31 20:50:00,0.99202,0.99216,0.9918,0.99191,24200000.0
2007-12-31 20:51:00,0.9918,0.99234,0.99172,0.99172,9400000.0
2007-12-31 20:52:00,0.99232,0.99232,0.99189,0.99228,19500000.0
2007-12-31 20:53:00,0.99212,0.99222,0.99205,0.99205,9500000.0
2007-12-31 20:54:00,0.99225,0.99238,0.99173,0.99205,25700000.0
2007-12-31 20:55:00,0.99204,0.99233,0.99196,0.99215,13200000.0
2007-12-31 20:56:00,0.99219,0.99227,0.99203,0.99214,25400000.0
2007-12-31 20:57:00,0.99228,0.99278,0.99226,0.9925,29800000.0
2007-12-31 20:58:00,0.99229,0.99255,0.99225,0.99225,17300000.0
2007-12-31 20:59:00,0.99269,0.99276,0.99247,0.99247,29000000.0
2007-12-31 21:00:00,0.99231,0.99244,0.99198,0.99198,31700000.0
2007-12-31 21:01:00,0.99234,0.9924,0.99219,0.9923,26300000.0
2007-12-31 21:02:00,0.99224,0.99254,0.99198,0.99225,23600000.0
2007-12-31 21:03:00,0.99236,0.99248,0.99229,0.99248,17900000.0
2007-12-31 21:04:00,0.99265,0.99265,0.9923,0.99253,5400000.0
2007-12-31 21:05:00,0.99259,0.99269,0.99225,0.99233,14100000.0
2007-12-31 21:06:00,0.99208,0.99242,0.99208,0.99242,19800000.0
2007-12-31 21:07:00,0.9925,0.9926,0.99238,0.99246,20700000.0
2007-12-31 21:08:00,0.99246,0.99294,0.99246,0.99289,9300000.0
2007-12-31 21:09:00,0.9928,0.99298,0.9925,0.9928,16700000.0
2007-12-31 21:10:00,0.99318,0.99318,0.99282,0.9931,23800000.0
2007-12-31 21:11:00,0.9934,0.99344,0.99288,0.99288,16800000.0
2007-12-31 21:12:00,0.99332,0.99349,0.99325,0.99327,14600000.0
2007-12-31 21:13:00,0.9932,0.99344,0.9932,0.99344,5900000.0
2007-12-31 21:14:00,0.99337,0.99337,0.99291,0.99291,10000000.0
2007-12-31 21:15:00,0.9935,0.9935,0.99322,0.99322,17800000.0
2007-12-31 21:16:00,0.99288,0.99335,0.99288,0.99324,32100000.0
2007-12-31 21:17:00,0.99286,0.99337,0.99286,0.9932,29600000.0
2007-12-31 21:18:00,0.99346,0.99346,0.99285,0.9929,12600000.0
2007-12-31 21:19:00,0.99334,0.99365,0.99334,0.99358,6400000.0
2007-12-31 21:20:00,0.99328,0.99372,0.99328,0.9936,29000000.0
2007-12-31 21:21:00,0.99344,0.99358,0.99336,0.99336,11700000.0
2007-12-31 21:22:00,0.99351,0.99359,0.99313,0.99337,29300000.0
2007-12-31 21:23:00,0.99352,0.99354,0.993,0.99346,43700000.0
2007-12-31 21:24:00,0.9931,0.99353,0.9931,0.99335,25000000.0
2007-12-31 21:25:00,0.99356,0.9937,0.99329,0.99352,37900000.0
2007-12-31 21:26:00,0.99355,0.99381,0.99354,0.99354,24100000.0
2007-12-31 21:27:00,0.99339,0.99386,0.99339,0.99386,9300000.0
2007-12-31 21:28:00,0.99368,0.99377,0.9932,0.99353,22000000.0
2007-12-31 21:29:00,0.99326,0.9937,0.99324,0.9935,29600000.0
2007-12-31 21:30:00,0.99383,0.99419,0.99383,0.99403,27100000.0
2007-12-31 21:31:00,0.99403,0.99403,0.9938,0.9938,20700000.0
2007-12-31 21:32:00,0.99377,0.99396,0.99344,0.99382,36300000.0
2007-12-31 21:33:00,0.9939,0.9939,0.99349,0.99365,14700000.0
2007-12-31 21:34:00,0.99397,0.99397,0.99356,0.99377,7700000.0
2007-12-31 21:35:00,0.99374,0.99392,0.99371,0.99388,7300000.0
2007-12-31 21:36:00,0.99373,0.99385,0.99353,0.99366,3500000.0
2007-12-31 21:37:00,0.99353,0.99361,0.99294,0.99343,20000000.0
2007-12-31 21:38:00,0.99335,0.99348,0.99299,0.9933,23700000.0
2007-12-31 21:39:00,0.99336,0.99352,0.99311,0.99351,27100000.0
2007-12-31 21:40:00,0.99322,0.9933,0.99297,0.99313,32500000.0
2007-12-31 21:41:00,0.99306,0.99326,0.99306,0.99309,3300000.0
2007-12-31 21:42:00,0.99322,0.99322,0.993,0.993,11700000.0
2007-12-31 21:43:00,0.99299,0.99299,0.99241,0.99241,19900000.0
2007-12-31 21:44:00,0.99266,0.99297,0.99259,0.9927,11200000.0
2007-12-31 21:45:00,0.99275,0.99299,0.99254,0.99278,17000000.0
2007-12-31 21:46:00,0.99271,0.99278,0.99261,0.99278,22800000.0
2007-12-31 21:47:00,0.9924,0.99281,0.99228,0.99281,34500000.0
2007-12-31 21:48:00,0.99284,0.99299,0.99244,0.99244,31700000.0
2007-12-31 21:49:00,0.99284,0.99293,0.99261,0.9928,10200000.0
2007-12-31 21:50:00,0.99292,0.99304,0.99251,0.99283,32800000.0
2007-12-31 21:51:00,0.99279,0.99293,0.99256,0.99268,20900000.0
2007-12-31 21:52:00,0.9927,0.99322,0.9927,0.99286,25800000.0
2007-12-31 21:53:00,0.99267,0.99287,0.9926,0.99285,12700000.0
2007-12-31 21:54:00,0.99254,0.99291,0.99248,0.99278,30600000.0
2007-12-31 21:55:00,0.99306,0.9933,0.99283,0.99283,14100000.0
2007-12-31 21:56:00,0.99291,0.99311,0.99259,0.99265,3100000.0
2007-12-31 21:57:00,0.99258,0.99277,0.99232,0.99277,47100000.0
2007-12-31 21:58:00,0.99287,0.99287,0.99245,0.99245,29800000.0
2007-12-31 21:59:00,0.99264,0.99274,0.99224,0.99252,32500000.0
2007-12-31 22:00:00,0.99257,0.99291,0.99257,0.99265,21100000.0
2007-12-31 22:01:00,0.99263,0.99282,0.99245,0.99263,23700000.0
2007-12-31 22:02:00,0.99268,0.9927,0.99217,0.99239,14000000.0
2007-12-31 22:03:00,0.99281,0.9933,0.99281,0.99316,37100000.0
2007-12-31 22:04:00,0.99303,0.99327,0.99292,0.99292,14900000.0
2007-12-31 22:05:00,0.99301,0.99388,0.99301,0.99382,12100000.0
2007-12-31 22:06:00,0.99345,0.99385,0.99344,0.99358,41000000.0
2007-12-31 22:07:00,0.99367,0.99369,0.99355,0.99355,24500000.0
2007-12-31 22:08:00,0.99363,0.99387,0.99343,0.99369,52400000.0
2007-12-31 22:09:00,0.99345,0.99355,0.99312,0.99327,18200000.0
2007-12-31 22:10:00,0.99326,0.99326,0.99289,0.99292,4300000.0
2007-12-31 22:11:00,0.99322,0.99353,0.99322,0.99341,3500000.0
2007-12-31 22:12:00,0.99339,0.99344,0.99312,0.99321,16800000.0
2007-12-31 22:13:00,0.99312,0.99352,0.99284,0.99284,23500000.0
2007-12-31 22:14:00,0.99325,0.99338,0.99257,0.99282,29300000.0
2007-12-31 22:15:00,0.99278,0.99295,0.99246,0.99271,15300000.0
2007-12-31 22:16:00,0.99256,0.99271,0.99227,0.9927,33300000.0
2007-12-31 22:17:00,0.99277,0.9929,0.99218,0.99263,31800000.0
2007-12-31 22:18:00,0.99267,0.99288,0.99247,0.99247,34800000.0
2007-12-31 22:19:00,0.99242,0.99265,0.99204,0.99257,32400000.0
2007-12-31 22:20:00,0.99261,0.99306,0.99242,0.99256,53200000.0
2007-12-31 22:21:00,0.99254,0.99272,0.99222,0.99262,19600000.0
2007-12-31 22:22:00,0.99253,0.99276,0.99242,0.99266,25600000.0
2007-12-31 22:23:00,0.99263,0.99263,0.99213,0.9924,22600000.0
2007-12-31 22:24:00,0.99263,0.99267,0.99224,0.99267,20200000.0
2007-12-31 22:25:00,0.99255,0.99278,0.99255,0.99257,19200000.0
2007-12-31 22:26:00,0.99236,0.99273,0.99232,0.9927,19100000.0
2007-12-31 22:27:00,0.99251,0.99271,0.99237,0.99264,21400000.0
2007-12-31 22:28:00,0.99212,0.99259,0.99212,0.99213,13800000.0
2007-12-31 22:29:00,0.99244,0.99271,0.99216,0.99216,21600000.0
2007-12-31 22:30:00,0.99222,0.99261,0.99222,0.99248,25100000.0
2007-12-31 22:31:00,0.99242,0.99255,0.99226,0.9924,22500000.0
2007-12-31 22:32:00,0.9927,0.9927,0.99221,0.99255,26800000.0
2007-12-31 22:33:00,0.99255,0.99257,0.99213,0.99213,23300000.0
2007-12-31 22:34:00,0.99257,0.99261,0.99233,0.99233,15200000.0
2007-12-31 22:35:00,0.99259,0.99259,0.99216,0.99247,14100000.0
2007-12-31 22:36:00,0.99261,0.99261,0.99252,0.99255,9900000.0
2007-12-31 22:37:00,0.99221,0.99259,0.99218,0.99232,13600000.0
2007-12-31 22:38:00,0.99264,0.99278,0.99244,0.99267,27300000.0
2007-12-31 22:39:00,0.99277,0.99293,0.99235,0.99282,15700000.0
2007-12-31 22:40:00,0.99266,0.99305,0.99266,0.99283,8600000.0
2007-12-31 22:41:00,0.99273,0.9929,0.99251,0.99285,27300000.0
2007-12-31 22:42:00,0.99275,0.99305,0.9925,0.99303,29400000.0
2007-12-31 22:43:00,0.99253,0.99299,0.99253,0.99284,22600000.0
2007-12-31 22:44:00,0.99282,0.99288,0.99254,0.99288,21000000.0
2007-12-31 22:45:00,0.99293,0.99305,0.99267,0.99298,19300000.0
2007-12-31 22:46:00,0.99282,0.99308,0.99274,0.99274,24600000.0
2007-12-31 22:47:00,0.99268,0.99299,0.99252,0.99288,4500000.0
2007-12-31 22:48:00,0.99294,0.993,0.99267,0.993,27100000.0
2007-12-31 22:49:00,0.99307,0.99322,0.99261,0.99284,50100000.0
2007-12-31 22:50:00,0.99328,0.99328,0.99264,0.99309,26100000.0
2007-12-31 22:51:00,0.99292,0.99321,0.99269,0.99284,9200000.0
2007-12-31 22:52:00,0.99313,0.99327,0.99313,0.99323,30000000.0
2007-12-31 22:53:00,0.99291,0.99325,0.99282,0.99325,11500000.0
2007-12-31 22:54:00,0.99296,0.99319,0.99278,0.99312,12800000.0
2007-12-31 22:55:00,0.9929,0.993,0.99285,0.99297,17000000.0
2007-12-31 22:56:00,0.99323,0.99329,0.99283,0.99323,36500000.0
2007-12-31 22:57:00,0.99311,0.99343,0.99265,0.99297,11800000.0
2007-12-31 22:58:00,0.99305,0.9932,0.9928,0.99303,11400000.0
2007-12-31 22:59:00,0.99278,0.99314,0.99278,0.99312,18800000.0
2007-12-31 23:00:00,0.99284,0.99321,0.99284,0.99314,23000000.0
2007-12-31 23:01:00,0.99274,0.9932,0.99274,0.99286,19100000.0
2007-12-31 23:02:00,0.99322,0.99325,0.99284,0.99311,26800000.0
2007-12-31 23:03:00,0.99312,0.99327,0.99286,0.99303,14800000.0
2007-12-31 23:04:00,0.99327,0.99327,0.99282,0.99304,14600000.0
2007-12-31 23:05:00,0.99328,0.99341,0.99299,0.99313,20200000.0
2007-12-31 23:06:00,0.99352,0.99353,0.99328,0.99339,28300000.0
2007-12-31 23:07:00,0.99328,0.99367,0.99328,0.99342,9800000.0
2007-12-31 23:08:00,0.99329,0.99381,0.99329,0.99377,22400000.0
2007-12-31 23:09:00,0.99382,0.99401,0.99381,0.99392,15900000.0
2007-12-31 23:10:00,0.99429,0.99433,0.99368,0.99406,18200000.0
2007-12-31 23:11:00,0.9941,0.99455,0.9941,0.99426,14900000.0
2007-12-31 23:12:00,0.99454,0.99482,0.99454,0.99454,25900000.0
2007-12-31 23:13:00,0.99472,0.99488,0.99442,0.99442,35700000.0
2007-12-31 23:14:00,0.99454,0.99484,0.99438,0.99484,12100000.0
2007-12-31 23:15:00,0.99452,0.99478,0.99452,0.99478,12400000.0
2007-12-31 23:16:00,0.99497,0.99601,0.99492,0.99601,15400000.0
2007-12-31 23:17:00,0.99625,0.99628,0.99574,0.99618,20100000.0
2007-12-31 23:18:00,0.99612,0.99613,0.9958,0.99607,27900000.0
2007-12-31 23:19:00,0.99619,0.99619,0.99602,0.99615,45500000.0
2007-12-31 23:20:00,0.99598,0.99605,0.99564,0.99574,16300000.0
2007-12-31 23:21:00,0.99611,0.99622,0.99595,0.99599,17300000.0
2007-12-31 23:22:00,0.99619,0.99632,0.99591,0.99615,12600000.0
2007-12-31 23:23:00,0.99593,0.99629,0.99571,0.99616,21500000.0
2007-12-31 23:24:00,0.99625,0.99625,0.99579,0.9961,21200000.0
2007-12-31 23:25:00,0.9964,0.9964,0.99619,0.99619,27800000.0
2007-12-31 23:26:00,0.99588,0.99623,0.99557,0.99583,21600000.0
2007-12-31 23:27:00,0.99601,0.99613,0.99565,0.99598,16600000.0
2007-12-31 23:28:00,0.9958,0.99639,0.9958,0.99624,25000000.0
2007-12-31 23:29:00,0.99602,0.99637,0.99592,0.99637,27800000.0
2007-12-31 23:30:00,0.99619,0.99651,0.99619,0.99619,5700000.0
2007-12-31 23:31:00,0.99632,0.99701,0.99596,0.99644,31300000.0
2007-12-31 23:32:00,0.99643,0.99707,0.99643,0.99687,8300000.0
2007-12-31 23:33:00,0.99685,0.99698,0.99672,0.99687,9600000.0
2007-12-31 23:34:00,0.99666,0.997,0.99656,0.99673,8000000.0
2007-12-31 23:35:00,0.99651,0.99657,0.99627,0.9965,30200000.0
2007-12-31 23:36:00,0.99658,0.9966,0.99617,0.9964,12100000.0
2007-12-31 23:37:00,0.99637,0.9967,0.99637,0.99668,26900000.0
2007-12-31 23:38:00,0.99645,0.99655,0.9962,0.99653,16700000.0
2007-12-31 23:39:00,0.99622,0.99664,0.99612,0.99612,18000000.0
2007-12-31 23:40:00,0.997,0.99735,0.99696,0.99725,12400000.0
2007-12-31 23:41:00,0.99763,0.99766,0.99705,0.9973,16000000.0
2007-12-31 23:42:00,0.99684,0.99737,0.99684,0.99723,8700000.0
2007-12-31 23:43:00,0.99723,0.99765,0.99723,0.99765,6200000.0
2007-12-31 23:44:00,0.99735,0.99786,0.99734,0.99754,7700000.0
2007-12-31 23:45:00,0.99754,0.99781,0.99754,0.99773,40500000.0
2007-12-31 23:46:00,0.99803,0.99806,0.99764,0.99797,55200000.0
2007-12-31 23:47:00,0.99812,0.99832,0.99768,0.99812,27400000.0
2007-12-31 23:48:00,0.99791,0.99814,0.99783,0.99793,31900000.0
2007-12-31 23:49:00,0.99825,0.99836,0.99807,0.99817,3400000.0
2007-12-31 23:50:00,0.9983,0.99836,0.99754,0.99778,16400000.0
2007-12-31 23:51:00,0.99791,0.99794,0.99752,0.99765,26600000.0
2007-12-31 23:52:00,0.99773,0.99791,0.99729,0.99742,13400000.0
2007-12-31 23:53:00,0.99812,0.9982,0.99787,0.99787,7600000.0
2007-12-31 23:54:00,0.99818,0.99824,0.99777,0.99787,10500000.0
2007-12-31 23:55:00,0.99768,0.99802,0.99761,0.99798,13200000.0
2007-12-31 23:56:00,0.99799,0.99801,0.99744,0.9977,18200000.0
2007-12-31 23:57:00,0.99765,0.99768,0.99753,0.99761,18300000.0
2007-12-31 23:58:00,0.99781,0.99821,0.99762,0.99792,51100000.0
2007-12-31 23:59:00,0.99788,0.9983,0.99773,0.998,10300000.0
2008-01-01 00:00:00,0.99801,0.99826,0.99778,0.99805,15500000.0
2008-01-01 00:01:00,0.99784,0.99826,0.99766,0.99826,44700000.0
2008-01-01 00:02:00,0.99814,0.9982,0.99789,0.99813,13700000.0
2008-01-01 00:03:00,0.99789,0.99808,0.99762,0.99762,24600000.0
2008-01-01 00:04:00,0.9977,0.99808,0.9977,0.99802,11400000.0
2008-01-01 00:05:00,0.99824,0.99824,0.99796,0.99815,15600000.0
2008-01-01 00:06:00,0.99758,0.99801,0.99753,0.99782,14000000.0
2008-01-01 00:07:00,0.99764,0.99808,0.99764,0.99808,24900000.0
2008-01-01 00:08:00,0.99742,0.99803,0.9974,0.99794,18900000.0
2008-01-01 00:09:00,0.99778,0.99803,0.99776,0.99798,16900000.0
2008-01-01 00:10:00,0.99811,0.99814,0.9975,0.99814,17300000.0
2008-01-01 00:11:00,0.99822,0.99822,0.99782,0.99789,13300000.0
2008-01-01 00:12:00,0.99737,0.99816,0.99737,0.99816,14400000.0
2008-01-01 00:13:00,0.99769,0.99769,0.99725,0.9973,16700000.0
2008-01-01 00:14:00,0.99785,0.9979,0.99775,0.99785,28100000.0
2008-01-01 00:15:00,0.99745,0.99784,0.99745,0.99782,29900000.0
2008-01-01 00:16:00,0.99826,0.99836,0.99795,0.99815,29900000.0
2008-01-01 00:17:00,0.99802,0.99802,0.99758,0.9977,30400000.0
2008-01-01 00:18:00,0.9979,0.99826,0.9979,0.99826,6300000.0
2008-01-01 00:19:00,0.9977,0.9981,0.9977,0.99788,27100000.0
2008-01-01 00:20:00,0.99838,0.99838,0.99818,0.99818,6000000.0
2008-01-01 00:21:00,0.99852,0.99852,0.99788,0.9984,21000000.0
2008-01-01 00:22:00,0.99822,0.99852,0.99822,0.99834,15500000.0
2008-01-01 00:23:00,0.99834,0.99851,0.99819,0.99847,10400000.0
2008-01-01 00:24:00,0.99849,0.99867,0.9982,0.99825,22400000.0
2008-01-01 00:25:00,0.99749,0.99781,0.99745,0.99745,23500000.0
2008-01-01 00:26:00,0.9979,0.99791,0.99766,0.99791,5400000.0
2008-01-01 00:27:00,0.99795,0.99795,0.9976,0.99795,13500000.0
2008-01-01 00:28:00,0.99781,0.99806,0.99768,0.99768,14600000.0
2008-01-01 00:29:00,0.99773,0.99812,0.99773,0.99795,7100000.0
2008-01-01 00:30:00,0.99792,0.9981,0.99792,0.99808,21700000.0
2008-01-01 00:31:00,0.99789,0.99809,0.99764,0.99782,26600000.0
2008-01-01 00:32:00,0.99817,0.99817,0.99772,0.99805,20100000.0
2008-01-01 00:33:00,0.99777,0.99806,0.99773,0.99803,19500000.0
2008-01-01 00:34:00,0.99785,0.99807,0.99773,0.99804,17400000.0
2008-01-01 00:35:00,0.99802,0.9981,0.99775,0.99775,24300000.0
2008-01-01 00:36:00,0.99807,0.99808,0.99786,0.99788,29100000.0
2008-01-01 00:37:00,0.9981,0.9981,0.99784,0.9981,6900000.0
2008-01-01 00:38:00,0.99799,0.99808,0.99789,0.99808,8700000.0
2008-01-01 00:39:00,0.99812,0.99812,0.99765,0.99801,6400000.0
2008-01-01 00:40:00,0.99805,0.9981,0.99772,0.998,26900000.0
2008-01-01 00:41:00,0.99779,0.99801,0.99777,0.99784,15100000.0
2008-01-01 00:42:00,0.998,0.998,0.9975,0.9975,22900000.0
2008-01-01 00:43:00,0.99735,0.99735,0.997,0.9971,24100000.0
2008-01-01 00:44:00,0.99746,0.99752,0.99709,0.99745,15400000.0
2008-01-01 00:45:00,0.99726,0.99764,0.99726,0.99741,15300000.0
2008-01-01 00:46:00,0.99738,0.99749,0.99738,0.99744,14500000.0
2008-01-01 00:47:00,0.99712,0.99744,0.99712,0.9974,11300000.0
2008-01-01 00:48:00,0.99747,0.99752,0.99712,0.9975,20600000.0
2008-01-01 00:49:00,0.99737,0.9975,0.99732,0.9975,18300000.0
2008-01-01 00:50:00,0.9973,0.99762,0.9973,0.99762,26000000.0
2008-01-01 00:51:00,0.99746,0.99761,0.99717,0.99761,5000000.0
2008-01-01 00:52:00,0.99757,0.99766,0.99734,0.99734,12800000.0
2008-01-01 00:53:00,0.99723,0.99753,0.99723,0.99745,40500000.0
2008-01-01 00:54:00,0.9976,0.9976,0.9973,0.99755,27700000.0
2008-01-01 00:55:00,0.99763,0.99763,0.99728,0.99752,46000000.0
2008-01-01 00:56:00,0.99744,0.99762,0.9972,0.99756,10900000.0
2008-01-01 00:57:00,0.99748,0.99763,0.99741,0.99741,40000000.0
2008-01-01 00:58:00,0.99749,0.99768,0.9974,0.99741,6000000.0
2008-01-01 00:59:00,0.99766,0.99766,0.99724,0.9973,5500000.0
2008-01-01 01:00:00,0.9973,0.99768,0.9973,0.99768,15900000.0
2008-01-01 01:01:00,0.99757,0.99775,0.99749,0.9976,11700000.0
2008-01-01 01:02:00,0.99738,0.99779,0.99738,0.99744,19300000.0
2008-01-01 01:03:00,0.99764,0.99764,0.99752,0.99754,6200000.0
2008-01-01 01:04:00,0.99765,0.99773,0.99739,0.99765,24900000.0
2008-01-01 01:05:00,0.99763,0.9977,0.99731,0.99762,21000000.0
2008-01-01 01:06:00,0.99747,0.99767,0.99729,0.99764,24900000.0
2008-01-01 01:07:00,0.99751,0.99784,0.99746,0.99771,28600000.0
2008-01-01 01:08:00,0.99762,0.99768,0.99731,0.99731,12000000.0
2008-01-01 01:09:00,0.9976,0.99772,0.99746,0.99767,13400000.0
2008-01-01 01:10:00,0.99765,0.99765,0.9973,0.99762,33200000.0
2008-01-01 01:11:00,0.99735,0.9978,0.99735,0.9978,14600000.0
2008-01-01 01:12:00,0.99765,0.99765,0.9975,0.99765,12400000.0
2008-01-01 01:13:00,0.99758,0.99769,0.99746,0.99762,17900000.0
2008-01-01 01:14:00,0.99739,0.99778,0.9973,0.99741,9900000.0
2008-01-01 01:15:00,0.9977,0.9977,0.99727,0.99741,11700000.0
2008-01-01 01:16:00,0.99755,0.99773,0.99736,0.99736,10300000.0
2008-01-01 01:17:00,0.99759,0.99762,0.99726,0.9976,23000000.0
2008-01-01 01:18:00,0.99731,0.99777,0.99731,0.99753,20800000.0
2008-01-01 01:19:00,0.99768,0.99768,0.99738,0.99765,27600000.0
2008-01-01 01:20:00,0.99765,0.99768,0.99743,0.99765,38100000.0
2008-01-01 01:21:00,0.9977,0.99779,0.9977,0.99775,12900000.0
2008-01-01 01:22:00,0.99773,0.99783,0.99756,0.99756,20800000.0
2008-01-01 01:23:00,0.99748,0.99779,0.99744,0.99744,16100000.0
2008-01-01 01:24:00,0.99744,0.99773,0.99744,0.99773,3500000.0
2008-01-01 01:25:00,0.99775,0.9978,0.99752,0.9976,24800000.0
2008-01-01 01:26:00,0.99768,0.99781,0.99757,0.99773,20800000.0
2008-01-01 01:27:00,0.99732,0.99778,0.99725,0.99778,27300000.0
2008-01-01 01:28:00,0.99776,0.99776,0.99738,0.99758,30600000.0
2008-01-01 01:29:00,0.99779,0.99779,0.99729,0.99732,15500000.0
2008-01-01 01:30:00,0.99765,0.9977,0.99752,0.99752,33000000.0
2008-01-01 01:31:00,0.99767,0.99767,0.99721,0.9975,12000000.0
2008-01-01 01:32:00,0.9976,0.99761,0.99712,0.9976,25000000.0
2008-01-01 01:33:00,0.99768,0.99773,0.99741,0.99741,29000000.0
2008-01-01 01:34:00,0.99762,0.99773,0.99733,0.9975,10600000.0
2008-01-01 01:35:00,0.99754,0.99775,0.99733,0.99773,29300000.0
2008-01-01 01:36:00,0.99769,0.99769,0.99737,0.9975,42100000.0
2008-01-01 01:37:00,0.99764,0.99773,0.99731,0.99731,22500000.0
2008-01-01 01:38:00,0.99771,0.99771,0.99747,0.99747,16000000.0
2008-01-01 01:39:00,0.99759,0.99772,0.9973,0.99772,11100000.0
2008-01-01 01:40:00,0.9973,0.99765,0.9973,0.9976,22800000.0
2008-01-01 01:41:00,0.99756,0.99766,0.99744,0.99749,36200000.0
2008-01-01 01:42:00,0.99749,0.99772,0.99733,0.99733,9200000.0
2008-01-01 01:43:00,0.99732,0.99765,0.99728,0.99762,29500000.0
2008-01-01 01:44:00,0.99743,0.99764,0.99717,0.99759,36400000.0
2008-01-01 01:45:00,0.99755,0.99764,0.99724,0.99751,21300000.0
2008-01-01 01:46:00,0.99716,0.99755,0.99716,0.99753,27000000.0
2008-01-01 01:47:00,0.99748,0.99748,0.99711,0.99728,6400000.0
2008-01-01 01:48:00,0.99723,0.99762,0.99723,0.99759,13100000.0
2008-01-01 01:49:00,0.99754,0.9977,0.99723,0.99723,23700000.0
2008-01-01 01:50:00,0.99752,0.99768,0.9975,0.99755,11500000.0
2008-01-01 01:51:00,0.99742,0.99767,0.99733,0.99766,16100000.0
2008-01-01 01:52:00,0.99755,0.99774,0.99755,0.99774,24200000.0
2008-01-01 01:53:00,0.9977,0.99787,0.99742,0.9977,19800000.0
2008-01-01 01:54:00,0.99765,0.9978,0.99726,0.99726,28800000.0
2008-01-01 01:55:00,0.9977,0.99774,0.99733,0.99759,28200000.0
2008-01-01 01:56:00,0.99765,0.99765,0.99715,0.99715,10700000.0
2008-01-01 01:57:00,0.99723,0.99761,0.99723,0.99755,15300000.0
2008-01-01 01:58:00,0.99753,0.99767,0.99728,0.99728,25000000.0
2008-01-01 01:59:00,0.99728,0.99771,0.99728,0.99771,5600000.0
2008-01-01 02:00:00,0.9976,0.99765,0.9974,0.9974,51300000.0
2008-01-01 02:01:00,0.99751,0.9976,0.99747,0.9976,17700000.0
2008-01-01 02:02:00,0.99742,0.99767,0.99738,0.99767,18200000.0
2008-01-01 02:03:00,0.99764,0.9977,0.99746,0.99746,3200000.0
2008-01-01 02:04:00,0.99747,0.99771,0.99729,0.99729,21500000.0
2008-01-01 02:05:00,0.99768,0.99768,0.99727,0.99755,21200000.0
2008-01-01 02:06:00,0.99763,0.9977,0.99746,0.99755,25300000.0
2008-01-01 02:07:00,0.99762,0.99769,0.99753,0.99769,26800000.0
2008-01-01 02:08:00,0.99754,0.99774,0.99739,0.9977,57000000.0
2008-01-01 02:09:00,0.99769,0.99775,0.99741,0.99741,11100000.0
2008-01-01 02:10:00,0.99765,0.9977,0.99748,0.99748,40100000.0
2008-01-01 02:11:00,0.99757,0.99757,0.99713,0.99725,20000000.0
2008-01-01 02:12:00,0.99743,0.99757,0.9971,0.99757,10000000.0
2008-01-01 02:13:00,0.99759,0.99759,0.99699,0.99737,11300000.0
2008-01-01 02:14:00,0.99749,0.9976,0.99732,0.9975,20200000.0
2008-01-01 02:15:00,0.99747,0.99766,0.99719,0.99763,18900000.0
2008-01-01 02:16:00,0.99761,0.99761,0.99719,0.9975,8900000.0
2008-01-01 02:17:00,0.99757,0.99759,0.99743,0.99744,14000000.0
2008-01-01 02:18:00,0.99751,0.99759,0.99742,0.99756,12400000.0
2008-01-01 02:19:00,0.99745,0.9976,0.99745,0.9975,16600000.0
2008-01-01 02:20:00,0.99768,0.99768,0.99733,0.99765,23700000.0
2008-01-01 02:21:00,0.99777,0.99784,0.99762,0.99784,5600000.0
2008-01-01 02:22:00,0.9978,0.9978,0.99732,0.99765,28200000.0
2008-01-01 02:23:00,0.99782,0.99783,0.99742,0.99761,11800000.0
2008-01-01 02:24:00,0.99771,0.99776,0.99752,0.99775,5500000.0
2008-01-01 02:25:00,0.99782,0.99786,0.99748,0.99785,11000000.0
2008-01-01 02:26:00,0.99742,0.99773,0.99741,0.99741,59500000.0
2008-01-01 02:27:00,0.9978,0.99797,0.99749,0.99762,18900000.0
2008-01-01 02:28:00,0.99755,0.99781,0.99743,0.99778,12700000.0
2008-01-01 02:29:00,0.99776,0.9978,0.99739,0.9978,33600000.0
2008-01-01 02:30:00,0.9977,0.9977,0.9973,0.99743,29400000.0
2008-01-01 02:31:00,0.99759,0.99765,0.99728,0.99728,56400000.0
2008-01-01 02:32:00,0.99766,0.99784,0.99732,0.99757,22600000.0
2008-01-01 02:33:00,0.99764,0.99778,0.99749,0.99765,30600000.0
2008-01-01 02:34:00,0.99758,0.99769,0.99725,0.9973,26000000.0
2008-01-01 02:35:00,0.99733,0.9977,0.99733,0.99749,26800000.0
2008-01-01 02:36:00,0.99762,0.99782,0.99747,0.99765,32400000.0
2008-01-01 02:37:00,0.99773,0.99773,0.99724,0.99749,4300000.0
2008-01-01 02:38:00,0.99757,0.99773,0.9974,0.9977,13000000.0
2008-01-01 02:39:00,0.99759,0.99778,0.9973,0.99749,38900000.0
2008-01-01 02:40:00,0.99743,0.99765,0.99743,0.99765,12100000.0
2008-01-01 02:41:00,0.99755,0.99776,0.99755,0.9976,66900000.0
2008-01-01 02:42:00,0.99747,0.99778,0.99735,0.9975,22600000.0
2008-01-01 02:43:00,0.99753,0.99767,0.99741,0.99764,23100000.0
2008-01-01 02:44:00,0.9975,0.99768,0.99734,0.9975,32000000.0
2008-01-01 02:45:00,0.99745,0.99755,0.99723,0.99754,11200000.0
2008-01-01 02:46:00,0.9977,0.99772,0.99731,0.99772,32900000.0
2008-01-01 02:47:00,0.99771,0.99771,0.9973,0.99754,17100000.0
2008-01-01 02:48:00,0.99745,0.99772,0.99742,0.99772,6400000.0
2008-01-01 02:49:00,0.99764,0.99779,0.99739,0.99773,24200000.0
2008-01-01 02:50:00,0.99768,0.9977,0.99755,0.99768,9100000.0
2008-01-01 02:51:00,0.99767,0.99767,0.99718,0.99758,22000000.0
2008-01-01 02:52:00,0.9973,0.99778,0.9973,0.99737,9600000.0
2008-01-01 02:53:00,0.99731,0.99754,0.99727,0.99748,14500000.0
2008-01-01 02:54:00,0.99774,0.99774,0.99723,0.99773,26900000.0
2008-01-01 02:55:00,0.99757,0.99771,0.9975,0.99771,1800000.0
2008-01-01 02:56:00,0.99739,0.99772,0.99739,0.99743,42500000.0
2008-01-01 02:57:00,0.99761,0.99776,0.99752,0.99752,8800000.0
2008-01-01 02:58:00,0.99755,0.99774,0.99723,0.9973,20000000.0
2008-01-01 02:59:00,0.99757,0.99774,0.99729,0.9976,41700000.0
2008-01-01 03:00:00,0.9975,0.9977,0.9973,0.99752,19000000.0
2008-01-01 03:01:00,0.99769,0.99775,0.99747,0.99768,37800000.0
2008-01-01 03:02:00,0.99767,0.99767,0.9974,0.99749,1800000.0
2008-01-01 03:03:00,0.99756,0.99774,0.99751,0.99753,16000000.0
2008-01-01 03:04:00,0.99763,0.99764,0.99728,0.99764,15500000.0
2008-01-01 03:05:00,0.99752,0.99773,0.9973,0.99734,18200000.0
2008-01-01 03:06:00,0.99764,0.99768,0.99727,0.99737,7900000.0
2008-01-01 03:07:00,0.99759,0.99768,0.99752,0.99768,12900000.0
2008-01-01 03:08:00,0.99766,0.99766,0.99726,0.9975,9100000.0
2008-01-01 03:09:00,0.99748,0.9977,0.99722,0.9975,47000000.0
2008-01-01 03:10:00,0.99765,0.99768,0.99765,0.99765,7200000.0
2008-01-01 03:11:00,0.99743,0.99756,0.99716,0.99756,40500000.0
2008-01-01 03:12:00,0.99734,0.9977,0.99734,0.9975,7800000.0
2008-01-01 03:13:00,0.99734,0.99757,0.99734,0.99754,22600000.0
2008-01-01 03:14:00,0.99715,0.99757,0.99715,0.99751,19200000.0
2008-01-01 03:15:00,0.9975,0.99761,0.99724,0.99745,22000000.0
2008-01-01 03:16:00,0.9972,0.99755,0.99711,0.99737,24300000.0
2008-01-01 03:17:00,0.99756,0.99756,0.99718,0.99742,36200000.0
2008-01-01 03:18:00,0.99757,0.99762,0.99741,0.99751,15000000.0
2008-01-01 03:19:00,0.99723,0.99754,0.99718,0.9972,10300000.0
2008-01-01 03:20:00,0.99745,0.9977,0.9973,0.99768,21900000.0
2008-01-01 03:21:00,0.99732,0.99771,0.99732,0.99759,18500000.0
2008-01-01 03:22:00,0.99749,0.99779,0.99749,0.99749,11300000.0
2008-01-01 03:23:00,0.9975,0.99767,0.99738,0.99765,28300000.0
2008-01-01 03:24:00,0.99768,0.99773,0.99733,0.99767,24500000.0
2008-01-01 03:25:00,0.9973,0.9977,0.9973,0.99742,4600000.0
2008-01-01 03:26:00,0.99767,0.99767,0.99721,0.99763,19900000.0
2008-01-01 03:27:00,0.99763,0.99765,0.99727,0.99747,11700000.0
2008-01-01 03:28:00,0.99759,0.99772,0.99746,0.99772,44800000.0
2008-01-01 03:29:00,0.99769,0.99769,0.99728,0.99741,18500000.0
2008-01-01 03:30:00,0.99765,0.99768,0.9973,0.99748,16500000.0
2008-01-01 03:31:00,0.99757,0.99768,0.99729,0.99768,30400000.0
2008-01-01 03:32:00,0.99731,0.99772,0.99731,0.99763,3700000.0
2008-01-01 03:33:00,0.99759,0.99772,0.99726,0.99772,18500000.0
2008-01-01 03:34:00,0.99762,0.99769,0.99737,0.99737,27200000.0
2008-01-01 03:35:00,0.9975,0.99771,0.99741,0.99761,25800000.0
2008-01-01 03:36:00,0.9978,0.99783,0.99743,0.99765,10100000.0
2008-01-01 03:37:00,0.9977,0.9977,0.99748,0.99748,3400000.0
2008-01-01 03:38:00,0.99759,0.99772,0.99752,0.99771,18900000.0
2008-01-01 03:39:00,0.99767,0.9977,0.99749,0.99769,18100000.0
2008-01-01 03:40:00,0.99765,0.99765,0.9973,0.99762,20400000.0
2008-01-01 03:41:00,0.99735,0.99764,0.99725,0.99758,33600000.0
2008-01-01 03:42:00,0.99763,0.99769,0.99743,0.99743,21400000.0
2008-01-01 03:43:00,0.99753,0.99772,0.99738,0.99766,11000000.0
2008-01-01 03:44:00,0.99749,0.99769,0.99746,0.99769,10600000.0
2008-01-01 03:45:00,0.99766,0.99766,0.99726,0.99757,15700000.0
2008-01-01 03:46:00,0.99724,0.99764,0.99716,0.99742,17300000.0
2008-01-01 03:47:00,0.9977,0.99775,0.99738,0.99764,17700000.0
2008-01-01 03:48:00,0.99755,0.99767,0.99755,0.99765,8100000.0
2008-01-01 03:49:00,0.99764,0.99766,0.99718,0.99718,34500000.0
2008-01-01 03:50:00,0.99765,0.9977,0.9975,0.99765,25100000.0
2008-01-01 03:51:00,0.99758,0.9977,0.99732,0.9977,30700000.0
2008-01-01 03:52:00,0.99769,0.99778,0.99736,0.99736,19300000.0
2008-01-01 03:53:00,0.99755,0.99771,0.99749,0.99771,16400000.0
2008-01-01 03:54:00,0.99722,0.99773,0.99722,0.99756,13900000.0
2008-01-01 03:55:00,0.9976,0.99776,0.99745,0.99758,19600000.0
2008-01-01 03:56:00,0.99755,0.99776,0.9974,0.9974,13100000.0
2008-01-01 03:57:00,0.99759,0.9977,0.99748,0.9977,28000000.0
2008-01-01 03:58:00,0.9976,0.99767,0.99716,0.99767,13100000.0
2008-01-01 03:59:00,0.99762,0.99766,0.99723,0.99744,31500000.0
2008-01-01 04:00:00,0.9976,0.99765,0.9973,0.9973,30300000.0
2008-01-01 04:01:00,0.99763,0.99763,0.99718,0.99763,23200000.0
2008-01-01 04:02:00,0.99756,0.9977,0.99756,0.9977,28500000.0
2008-01-01 04:03:00,0.9976,0.99776,0.99731,0.99761,23200000.0
2008-01-01 04:04:00,0.99757,0.99769,0.99746,0.99746,13800000.0
2008-01-01 04:05:00,0.99757,0.99773,0.99754,0.99773,10800000.0
2008-01-01 04:06:00,0.9975,0.99773,0.9975,0.99765,21100000.0
2008-01-01 04:07:00,0.99728,0.99763,0.99728,0.99758,4200000.0
2008-01-01 04:08:00,0.99765,0.99769,0.99765,0.99767,3300000.0
2008-01-01 04:09:00,0.99731,0.99769,0.99731,0.99747,25200000.0
2008-01-01 04:10:00,0.99765,0.99765,0.9973,0.9973,12400000.0
2008-01-01 04:11:00,0.99758,0.99779,0.99758,0.99779,22600000.0
2008-01-01 04:12:00,0.99751,0.99774,0.99733,0.99759,34800000.0
2008-01-01 04:13:00,0.99781,0.99781,0.99755,0.99774,24400000.0
2008-01-01 04:14:00,0.99756,0.99772,0.99743,0.99767,13000000.0
2008-01-01 04:15:00,0.99775,0.99779,0.99753,0.99779,7400000.0
2008-01-01 04:16:00,0.99769,0.9978,0.99744,0.99755,17200000.0
2008-01-01 04:17:00,0.99758,0.99778,0.99737,0.99774,7500000.0
2008-01-01 04:18:00,0.99777,0.99779,0.99742,0.99755,14500000.0
2008-01-01 04:19:00,0.99761,0.99779,0.99761,0.99769,35700000.0
2008-01-01 04:20:00,0.99755,0.99768,0.99748,0.99768,15500000.0
2008-01-01 04:21:00,0.99749,0.99756,0.99723,0.99735,8300000.0
2008-01-01 04:22:00,0.99731,0.99771,0.99727,0.99755,15500000.0
2008-01-01 04:23:00,0.99755,0.99756,0.9974,0.9974,45900000.0
2008-01-01 04:24:00,0.99749,0.99761,0.99745,0.99761,4100000.0
2008-01-01 04:25:00,0.99755,0.9976,0.99716,0.99748,25500000.0
2008-01-01 04:26:00,0.9972,0.99763,0.9972,0.99763,21000000.0
2008-01-01 04:27:00,0.99757,0.99757,0.99716,0.99748,23300000.0
2008-01-01 04:28:00,0.99754,0.99759,0.99718,0.99751,31700000.0
2008-01-01 04:29:00,0.99759,0.99761,0.99711,0.99752,15000000.0
2008-01-01 04:30:00,0.99755,0.99768,0.99748,0.99768,1600000.0
2008-01-01 04:31:00,0.99747,0.99774,0.99734,0.99749,28200000.0
2008-01-01 04:32:00,0.9978,0.9978,0.9974,0.99777,19100000.0
2008-01-01 04:33:00,0.9978,0.9978,0.9975,0.99765,12300000.0
2008-01-01 04:34:00,0.99772,0.99779,0.9975,0.99757,43000000.0
2008-01-01 04:35:00,0.99768,0.99781,0.99762,0.9977,12200000.0
2008-01-01 04:36:00,0.99767,0.99776,0.99746,0.99773,29700000.0
2008-01-01 04:37:00,0.99765,0.9978,0.99732,0.99764,18600000.0
2008-01-01 04:38:00,0.99745,0.99775,0.99745,0.99746,4100000.0
2008-01-01 04:39:00,0.99781,0.99781,0.9977,0.99778,17900000.0
2008-01-01 04:40:00,0.99768,0.99768,0.9973,0.99762,6900000.0
2008-01-01 04:41:00,0.99738,0.9976,0.99733,0.99756,29700000.0
2008-01-01 04:42:00,0.9975,0.99775,0.99739,0.99739,16800000.0
2008-01-01 04:43:00,0.99741,0.99758,0.99715,0.99744,13700000.0
2008-01-01 04:44:00,0.99758,0.99759,0.99751,0.99756,4800000.0
2008-01-01 04:45:00,0.9976,0.9976,0.99717,0.99717,9200000.0
2008-01-01 04:46:00,0.99757,0.9976,0.99741,0.99753,23100000.0
2008-01-01 04:47:00,0.99719,0.99761,0.99714,0.99752,21800000.0
2008-01-01 04:48:00,0.9975,0.9976,0.99731,0.99757,10300000.0
2008-01-01 04:49:00,0.99759,0.99762,0.99729,0.99762,13200000.0
2008-01-01 04:50:00,0.9975,0.9977,0.99723,0.9977,20200000.0
2008-01-01 04:51:00,0.99767,0.99769,0.99756,0.99765,9800000.0
2008-01-01 04:52:00,0.99766,0.99768,0.99738,0.99748,36400000.0
2008-01-01 04:53:00,0.99765,0.99771,0.9975,0.99771,22600000.0
2008-01-01 04:54:00,0.99763,0.99777,0.99738,0.99777,23700000.0
2008-01-01 04:55:00,0.99732,0.99773,0.9973,0.99765,16800000.0
2008-01-01 04:56:00,0.99772,0.99777,0.99735,0.99735,27000000.0
2008-01-01 04:57:00,0.99762,0.9977,0.99736,0.99748,8300000.0
2008-01-01 04:58:00,0.99772,0.99772,0.99726,0.99759,6100000.0
2008-01-01 04:59:00,0.99762,0.99776,0.99732,0.99732,10500000.0
2008-01-01 05:00:00,0.99768,0.99768,0.99755,0.9976,4100000.0
2008-01-01 05:01:00,0.9977,0.9977,0.9973,0.9973,8000000.0
2008-01-01 05:02:00,0.99756,0.99757,0.99731,0.99753,26900000.0
2008-01-01 05:03:00,0.99758,0.99762,0.99743,0.99762,11500000.0
2008-01-01 05:04:00,0.99744,0.99758,0.99738,0.99754,6900000.0
2008-01-01 05:05:00,0.99749,0.99763,0.99721,0.99755,26200000.0
2008-01-01 05:06:00,0.99728,0.99754,0.99718,0.99718,39300000.0
2008-01-01 05:07:00,0.99745,0.99761,0.99716,0.99761,20500000.0
2008-01-01 05:08:00,0.99752,0.99764,0.99727,0.99748,8300000.0
2008-01-01 05:09:00,0.99754,0.99762,0.9973,0.9975,22700000.0
2008-01-01 05:10:00,0.99765,0.99765,0.9973,0.9973,16700000.0
2008-01-01 05:11:00,0.99747,0.99773,0.99725,0.99773,35500000.0
2008-01-01 05:12:00,0.99754,0.99771,0.99721,0.99771,12500000.0
2008-01-01 05:13:00,0.99768,0.99768,0.99719,0.99724,25000000.0
2008-01-01 05:14:00,0.99767,0.99773,0.9973,0.99753,5200000.0
2008-01-01 05:15:00,0.99737,0.99763,0.99731,0.99733,6000000.0
2008-01-01 05:16:00,0.99757,0.99764,0.9974,0.99762,10200000.0
2008-01-01 05:17:00,0.99762,0.99772,0.99741,0.99757,21000000.0
2008-01-01 05:18:00,0.99749,0.99765,0.99741,0.99765,36700000.0
2008-01-01 05:19:00,0.99769,0.99773,0.99731,0.99731,32100000.0
2008-01-01 05:20:00,0.99765,0.99768,0.99752,0.99765,13000000.0
2008-01-01 05:21:00,0.99767,0.99767,0.99748,0.99759,14800000.0
2008-01-01 05:22:00,0.99772,0.99773,0.99719,0.99759,19900000.0
2008-01-01 05:23:00,0.99768,0.99779,0.99737,0.9976,32400000.0
2008-01-01 05:24:00,0.99722,0.99759,0.99722,0.99755,5200000.0
2008-01-01 05:25:00,0.99752,0.9977,0.99752,0.99759,5900000.0
2008-01-01 05:26:00,0.99741,0.99764,0.99723,0.99764,42500000.0
2008-01-01 05:27:00,0.99766,0.99776,0.9975,0.99759,28500000.0
2008-01-01 05:28:00,0.99762,0.99767,0.99726,0.9974,18000000.0
2008-01-01 05:29:00,0.99758,0.9977,0.99731,0.99731,17500000.0
2008-01-01 05:30:00,0.99765,0.99765,0.9973,0.99762,9600000.0
2008-01-01 05:31:00,0.9973,0.99778,0.9973,0.99742,14000000.0
2008-01-01 05:32:00,0.99762,0.99776,0.99756,0.9976,22800000.0
2008-01-01 05:33:00,0.99748,0.99771,0.99744,0.99752,19900000.0
2008-01-01 05:34:00,0.9975,0.99765,0.99748,0.99765,29600000.0
2008-01-01 05:35:00,0.99763,0.99763,0.9972,0.99735,11800000.0
2008-01-01 05:36:00,0.99731,0.9977,0.99722,0.99761,16300000.0
2008-01-01 05:37:00,0.99756,0.99765,0.99723,0.99723,13400000.0
2008-01-01 05:38:00,0.99767,0.99769,0.99738,0.99759,28400000.0
2008-01-01 05:39:00,0.99767,0.99769,0.99728,0.99765,21900000.0
2008-01-01 05:40:00,0.9973,0.99765,0.9973,0.99765,10400000.0
2008-01-01 05:41:00,0.99753,0.99772,0.99732,0.99746,12300000.0
2008-01-01 05:42:00,0.99751,0.99761,0.99741,0.9976,19700000.0
2008-01-01 05:43:00,0.99753,0.99768,0.99729,0.9976,11800000.0
2008-01-01 05:44:00,0.99718,0.99764,0.99718,0.99757,13900000.0
2008-01-01 05:45:00,0.99755,0.99757,0.99728,0.99752,28000000.0
2008-01-01 05:46:00,0.99742,0.99762,0.99741,0.99752,13500000.0
2008-01-01 05:47:00,0.9976,0.9976,0.99738,0.99738,8600000.0
2008-01-01 05:48:00,0.99716,0.99762,0.99716,0.99762,25000000.0
2008-01-01 05:49:00,0.9975,0.9975,0.99714,0.99749,15500000.0
2008-01-01 05:50:00,0.9976,0.9977,0.99755,0.9977,13800000.0
2008-01-01 05:51:00,0.99744,0.99777,0.99744,0.99777,9300000.0
2008-01-01 05:52:00,0.99777,0.99777,0.99744,0.99777,4900000.0
2008-01-01 05:53:00,0.99754,0.99776,0.99737,0.99737,5900000.0
2008-01-01 05:54:00,0.99773,0.9978,0.99757,0.9978,17800000.0
2008-01-01 05:55:00,0.99774,0.99782,0.99759,0.99759,19200000.0
2008-01-01 05:56:00,0.99765,0.99782,0.99738,0.99762,17400000.0
2008-01-01 05:57:00,0.99763,0.9978,0.99742,0.9978,28100000.0
2008-01-01 05:58:00,0.99748,0.99748,0.99713,0.99745,33300000.0
2008-01-01 05:59:00,0.99728,0.99744,0.99702,0.99715,15500000.0
2008-01-01 06:00:00,0.99765,0.99765,0.99735,0.9975,20400000.0
2008-01-01 06:01:00,0.99751,0.99775,0.99751,0.99775,29600000.0
2008-01-01 06:02:00,0.99761,0.9977,0.9975,0.9977,13400000.0
2008-01-01 06:03:00,0.99752,0.99769,0.99731,0.99751,3600000.0
2008-01-01 06:04:00,0.99724,0.99774,0.99724,0.99771,6800000.0
2008-01-01 06:05:00,0.99752,0.9977,0.9973,0.99762,17100000.0
2008-01-01 06:06:00,0.9976,0.99766,0.99752,0.99757,16200000.0
2008-01-01 06:07:00,0.99762,0.99777,0.99734,0.99759,12800000.0
2008-01-01 06:08:00,0.99746,0.99772,0.99746,0.99772,14300000.0
2008-01-01 06:09:00,0.9973,0.99768,0.9973,0.99765,19000000.0
2008-01-01 06:10:00,0.99765,0.99765,0.99752,0.9976,22900000.0
2008-01-01 06:11:00,0.99757,0.99757,0.99742,0.99755,4700000.0
2008-01-01 06:12:00,0.99733,0.99763,0.99718,0.99747,30500000.0
2008-01-01 06:13:00,0.99768,0.99768,0.99765,0.99765,10700000.0
2008-01-01 06:14:00,0.99752,0.99759,0.99723,0.99752,20800000.0
2008-01-01 06:15:00,0.99762,0.99762,0.99716,0.99723,37000000.0
2008-01-01 06:16:00,0.99752,0.99765,0.99719,0.99746,10200000.0
2008-01-01 06:17:00,0.99749,0.9976,0.99723,0.99727,13600000.0
2008-01-01 06:18:00,0.9973,0.9976,0.99729,0.99743,20900000.0
2008-01-01 06:19:00,0.99764,0.99764,0.99718,0.99745,18100000.0
2008-01-01 06:20:00,0.99762,0.99762,0.99733,0.99745,15100000.0
2008-01-01 06:21:00,0.99763,0.99772,0.99744,0.99772,15000000.0
2008-01-01 06:22:00,0.99748,0.99771,0.9973,0.9973,34500000.0
2008-01-01 06:23:00,0.99749,0.99769,0.99749,0.99756,4300000.0
2008-01-01 06:24:00,0.99752,0.99752,0.99715,0.99746,14100000.0
2008-01-01 06:25:00,0.99724,0.99767,0.99714,0.99767,4900000.0
2008-01-01 06:26:00,0.9976,0.99771,0.9976,0.99765,18600000.0
2008-01-01 06:27:00,0.99767,0.99767,0.99736,0.99762,9500000.0
2008-01-01 06:28:00,0.99756,0.99772,0.99737,0.99772,14400000.0
2008-01-01 06:29:00,0.99771,0.99771,0.99754,0.9976,27100000.0
2008-01-01 06:30:00,0.9975,0.9977,0.9975,0.99755,11400000.0
2008-01-01 06:31:00,0.9974,0.99773,0.99734,0.99747,19500000.0
2008-01-01 06:32:00,0.99763,0.99768,0.99758,0.99768,11000000.0
2008-01-01 06:33:00,0.99769,0.99769,0.99746,0.99746,16400000.0
2008-01-01 06:34:00,0.99764,0.99767,0.99732,0.9976,8400000.0
2008-01-01 06:35:00,0.99759,0.99773,0.99729,0.99773,24300000.0
2008-01-01 06:36:00,0.99758,0.99773,0.99738,0.9977,20200000.0
2008-01-01 06:37:00,0.99755,0.9979,0.99748,0.99762,17700000.0
2008-01-01 06:38:00,0.9974,0.99767,0.9974,0.99755,23300000.0
2008-01-01 06:39:00,0.99753,0.99771,0.99723,0.99771,17400000.0
2008-01-01 06:40:00,0.99765,0.9977,0.9973,0.9976,44600000.0
2008-01-01 06:41:00,0.99755,0.99773,0.99733,0.99773,25100000.0
2008-01-01 06:42:00,0.99761,0.99778,0.99748,0.9977,3200000.0
2008-01-01 06:43:00,0.99745,0.99771,0.99724,0.99771,23200000.0
2008-01-01 06:44:00,0.99728,0.99769,0.99728,0.99746,7800000.0
2008-01-01 06:45:00,0.99735,0.99778,0.99735,0.99771,30300000.0
2008-01-01 06:46:00,0.99759,0.99774,0.99757,0.99763,32800000.0
2008-01-01 06:47:00,0.99721,0.99772,0.99721,0.99768,1800000.0
2008-01-01 06:48:00,0.99734,0.9977,0.99732,0.9977,10900000.0
2008-01-01 06:49:00,0.99753,0.99757,0.99727,0.9973,18300000.0
2008-01-01 06:50:00,0.9973,0.99765,0.9973,0.9973,28400000.0
2008-01-01 06:51:00,0.9977,0.9977,0.99736,0.99736,30100000.0
2008-01-01 06:52:00,0.99762,0.99768,0.99731,0.99731,29100000.0
2008-01-01 06:53:00,0.99742,0.99768,0.99742,0.99768,4700000.0
2008-01-01 06:54:00,0.99768,0.99768,0.99736,0.99757,21900000.0
2008-01-01 06:55:00,0.99768,0.99771,0.99733,0.9977,16400000.0
2008-01-01 06:56:00,0.99759,0.99779,0.99753,0.99767,15100000.0
2008-01-01 06:57:00,0.99753,0.99759,0.99714,0.99751,17700000.0
2008-01-01 06:58:00,0.99771,0.99772,0.99748,0.99772,11500000.0
2008-01-01 06:59:00,0.99744,0.9977,0.99744,0.99769,36600000.0
2008-01-01 07:00:00,0.9977,0.9977,0.9973,0.9975,27100000.0
2008-01-01 07:01:00,0.99756,0.9976,0.99725,0.99725,30400000.0
2008-01-01 07:02:00,0.99723,0.9976,0.99722,0.99737,1200000.0
2008-01-01 07:03:00,0.99751,0.99763,0.99743,0.99747,16100000.0
2008-01-01 07:04:00,0.99747,0.99762,0.9972,0.99747,43200000.0
2008-01-01 07:05:00,0.9975,0.99768,0.99748,0.99765,17200000.0
2008-01-01 07:06:00,0.99773,0.99782,0.99753,0.99754,5900000.0
2008-01-01 07:07:00,0.99765,0.99779,0.99737,0.9977,37400000.0
2008-01-01 07:08:00,0.99768,0.99784,0.99747,0.99773,28300000.0
2008-01-01 07:09:00,0.99763,0.99781,0.99745,0.99777,40500000.0
2008-01-01 07:10:00,0.99768,0.99768,0.9973,0.99762,19800000.0
2008-01-01 07:11:00,0.99763,0.99767,0.99736,0.99767,32000000.0
2008-01-01 07:12:00,0.99746,0.99767,0.99746,0.99767,26800000.0
2008-01-01 07:13:00,0.99764,0.99773,0.99747,0.9977,20000000.0
2008-01-01 07:14:00,0.99746,0.99779,0.99746,0.99773,24200000.0
2008-01-01 07:15:00,0.99762,0.99767,0.99731,0.99731,16000000.0
2008-01-01 07:16:00,0.99762,0.99763,0.99743,0.99763,13200000.0
2008-01-01 07:17:00,0.99757,0.99779,0.99729,0.99775,22400000.0
2008-01-01 07:18:00,0.99754,0.99773,0.99754,0.99773,10700000.0
2008-01-01 07:19:00,0.99765,0.99777,0.9975,0.9975,9700000.0
2008-01-01 07:20:00,0.99765,0.99768,0.9973,0.99768,22000000.0
2008-01-01 07:21:00,0.99774,0.99784,0.9973,0.9973,10300000.0
2008-01-01 07:22:00,0.99774,0.99776,0.99733,0.99776,28100000.0
2008-01-01 07:23:00,0.99741,0.99779,0.99741,0.99778,21600000.0
2008-01-01 07:24:00,0.99747,0.99783,0.99742,0.99759,20300000.0
2008-01-01 07:25:00,0.9977,0.9978,0.99763,0.9978,9200000.0
2008-01-01 07:26:00,0.9973,0.99771,0.9973,0.99756,8100000.0
2008-01-01 07:27:00,0.99759,0.9979,0.99748,0.99774,23100000.0
2008-01-01 07:28:00,0.9976,0.99787,0.9975,0.99787,32200000.0
2008-01-01 07:29:00,0.99774,0.9978,0.99751,0.99767,21400000.0
2008-01-01 07:30:00,0.99765,0.99768,0.99738,0.99765,11000000.0
2008-01-01 07:31:00,0.99749,0.99764,0.99749,0.99758,17300000.0
2008-01-01 07:32:00,0.99737,0.99756,0.99718,0.99748,19000000.0
2008-01-01 07:33:00,0.9972,0.99756,0.99712,0.99755,24600000.0
2008-01-01 07:34:00,0.99746,0.99761,0.99731,0.99731,13600000.0
2008-01-01 07:35:00,0.99754,0.99762,0.99725,0.99748,3300000.0
2008-01-01 07:36:00,0.99729,0.99765,0.99724,0.9973,17900000.0
2008-01-01 07:37:00,0.99754,0.99754,0.99706,0.99751,14700000.0
2008-01-01 07:38:00,0.99757,0.99759,0.99729,0.99753,9200000.0
2008-01-01 07:39:00,0.99755,0.99767,0.99727,0.99728,21300000.0
2008-01-01 07:40:00,0.99765,0.99765,0.99743,0.99765,39700000.0
2008-01-01 07:41:00,0.99768,0.99768,0.99723,0.99763,14200000.0
2008-01-01 07:42:00,0.99756,0.99781,0.99733,0.99758,24000000.0
2008-01-01 07:43:00,0.99751,0.99768,0.99727,0.99767,36900000.0
2008-01-01 07:44:00,0.99754,0.99773,0.99751,0.99762,20800000.0
2008-01-01 07:45:00,0.99746,0.99768,0.99736,0.99768,11100000.0
2008-01-01 07:46:00,0.99768,0.99768,0.99749,0.99749,10500000.0
2008-01-01 07:47:00,0.99744,0.99765,0.99736,0.99765,8500000.0
2008-01-01 07:48:00,0.99767,0.99767,0.99721,0.99759,29900000.0
2008-01-01 07:49:00,0.99766,0.99779,0.99742,0.99769,19300000.0
2008-01-01 07:50:00,0.9975,0.99765,0.9973,0.99755,6300000.0
2008-01-01 07:51:00,0.99755,0.99759,0.99721,0.99721,58100000.0
2008-01-01 07:52:00,0.99768,0.99768,0.9972,0.99761,25200000.0
2008-01-01 07:53:00,0.9975,0.99768,0.99731,0.99742,19700000.0
2008-01-01 07:54:00,0.99726,0.99762,0.99726,0.99757,17100000.0
2008-01-01 07:55:00,0.99759,0.9977,0.99752,0.99769,14200000.0
2008-01-01 07:56:00,0.9977,0.9977,0.99734,0.99762,16100000.0
2008-01-01 07:57:00,0.99764,0.99764,0.99732,0.99735,8400000.0
2008-01-01 07:58:00,0.99731,0.99772,0.99728,0.99758,18700000.0
2008-01-01 07:59:00,0.99737,0.99767,0.99737,0.99765,24800000.0
2008-01-01 08:00:00,0.99748,0.99768,0.99738,0.99765,18600000.0
2008-01-01 08:01:00,0.99774,0.99774,0.99742,0.99744,19900000.0
2008-01-01 08:02:00,0.9978,0.9978,0.99753,0.99762,20500000.0
2008-01-01 08:03:00,0.99769,0.99786,0.99752,0.99769,23400000.0
2008-01-01 08:04:00,0.99766,0.99784,0.99737,0.99759,23300000.0
2008-01-01 08:05:00,0.99759,0.99776,0.99737,0.99775,26900000.0
2008-01-01 08:06:00,0.9977,0.99784,0.99743,0.99784,21200000.0
2008-01-01 08:07:00,0.99781,0.99781,0.99738,0.99773,24600000.0
2008-01-01 08:08:00,0.99764,0.99778,0.9976,0.9976,19600000.0
2008-01-01 08:09:00,0.99778,0.99787,0.99756,0.99771,18200000.0
2008-01-01 08:10:00,0.99755,0.99768,0.9973,0.99752,12600000.0
2008-01-01 08:11:00,0.99755,0.99771,0.99728,0.9976,22100000.0
2008-01-01 08:12:00,0.9976,0.99772,0.99736,0.99759,3900000.0
2008-01-01 08:13:00,0.99716,0.99766,0.99716,0.99765,29600000.0
2008-01-01 08:14:00,0.9976,0.99772,0.99728,0.99764,26600000.0
2008-01-01 08:15:00,0.99757,0.99771,0.99745,0.9976,20300000.0
2008-01-01 08:16:00,0.99728,0.9977,0.99728,0.9977,4800000.0
2008-01-01 08:17:00,0.99774,0.99774,0.99757,0.99757,8000000.0
2008-01-01 08:18:00,0.99734,0.99766,0.99722,0.99763,37100000.0
2008-01-01 08:19:00,0.99745,0.9977,0.99745,0.99759,2400000.0
2008-01-01 08:20:00,0.99765,0.99765,0.9973,0.99765,9400000.0
2008-01-01 08:21:00,0.99757,0.99763,0.99725,0.99741,3700000.0
2008-01-01 08:22:00,0.99748,0.99762,0.99726,0.99758,28700000.0
2008-01-01 08:23:00,0.99757,0.99757,0.99714,0.99739,11400000.0
2008-01-01 08:24:00,0.99724,0.99769,0.99724,0.99739,20600000.0
2008-01-01 08:25:00,0.99737,0.99765,0.99732,0.9974,25500000.0
2008-01-01 08:26:00,0.99757,0.99761,0.99732,0.9976,37100000.0
2008-01-01 08:27:00,0.99754,0.99756,0.9973,0.99731,18400000.0
2008-01-01 08:28:00,0.99733,0.99762,0.99713,0.99762,28000000.0
2008-01-01 08:29:00,0.99745,0.9976,0.99716,0.99748,27300000.0
2008-01-01 08:30:00,0.99743,0.9977,0.9973,0.99762,28800000.0
2008-01-01 08:31:00,0.99768,0.99768,0.99726,0.99766,12300000.0
2008-01-01 08:32:00,0.99772,0.99772,0.99729,0.99761,28400000.0
2008-01-01 08:33:00,0.99763,0.99774,0.99759,0.99759,13000000.0
2008-01-01 08:34:00,0.99767,0.99774,0.99734,0.99758,40500000.0
2008-01-01 08:35:00,0.99747,0.99772,0.99746,0.99764,28000000.0
2008-01-01 08:36:00,0.99756,0.99769,0.99752,0.99765,15600000.0
2008-01-01 08:37:00,0.99764,0.99771,0.99735,0.99765,29300000.0
2008-01-01 08:38:00,0.99757,0.99774,0.99732,0.99773,25300000.0
2008-01-01 08:39:00,0.99757,0.99768,0.9975,0.99768,10200000.0
2008-01-01 08:40:00,0.99755,0.99765,0.99755,0.99765,8200000.0
2008-01-01 08:41:00,0.99773,0.99773,0.99713,0.99745,14100000.0
2008-01-01 08:42:00,0.99732,0.99769,0.99731,0.99769,13200000.0
2008-01-01 08:43:00,0.99758,0.99758,0.99716,0.99737,9700000.0
2008-01-01 08:44:00,0.99739,0.99771,0.9973,0.9973,16800000.0
2008-01-01 08:45:00,0.99755,0.99758,0.9972,0.9972,18700000.0
2008-01-01 08:46:00,0.99756,0.99783,0.99752,0.99761,33300000.0
2008-01-01 08:47:00,0.9976,0.99771,0.99731,0.99753,19700000.0
2008-01-01 08:48:00,0.99765,0.99786,0.9974,0.99762,14900000.0
2008-01-01 08:49:00,0.99745,0.99771,0.99742,0.99751,12200000.0
2008-01-01 08:50:00,0.9974,0.99758,0.9972,0.99758,12400000.0
2008-01-01 08:51:00,0.99753,0.99753,0.99728,0.99737,26100000.0
2008-01-01 08:52:00,0.99731,0.9976,0.99731,0.99731,23300000.0
2008-01-01 08:53:00,0.99757,0.99763,0.99732,0.99755,22000000.0
2008-01-01 08:54:00,0.99754,0.99755,0.99728,0.99755,10500000.0
2008-01-01 08:55:00,0.99751,0.99755,0.99712,0.99731,6200000.0
2008-01-01 08:56:00,0.99728,0.99754,0.99717,0.99723,21500000.0
2008-01-01 08:57:00,0.99707,0.99751,0.99707,0.99748,9100000.0
2008-01-01 08:58:00,0.9976,0.9976,0.99743,0.99743,12400000.0
2008-01-01 08:59:00,0.99712,0.99756,0.99712,0.99717,13100000.0
2008-01-01 09:00:00,0.99743,0.99755,0.99743,0.99755,11900000.0
2008-01-01 09:01:00,0.99748,0.99754,0.99723,0.9974,2300000.0
2008-01-01 09:02:00,0.99738,0.99749,0.99729,0.99739,27800000.0
2008-01-01 09:03:00,0.99743,0.99748,0.99707,0.99743,12200000.0
2008-01-01 09:04:00,0.99722,0.9976,0.99722,0.99723,7600000.0
2008-01-01 09:05:00,0.99711,0.99748,0.99711,0.99742,15600000.0
2008-01-01 09:06:00,0.99731,0.99749,0.99718,0.99738,32300000.0
2008-01-01 09:07:00,0.9975,0.9975,0.99701,0.99747,6300000.0
2008-01-01 09:08:00,0.99728,0.99755,0.99716,0.9972,25600000.0
2008-01-01 09:09:00,0.99744,0.99748,0.99723,0.99747,10500000.0
2008-01-01 09:10:00,0.9972,0.99745,0.9972,0.99745,11900000.0
2008-01-01 09:11:00,0.99766,0.99766,0.99741,0.99751,34500000.0
2008-01-01 09:12:00,0.99757,0.99758,0.99721,0.99754,22400000.0
2008-01-01 09:13:00,0.9975,0.99762,0.99738,0.99744,19900000.0
2008-01-01 09:14:00,0.99755,0.99755,0.9972,0.9972,37000000.0
2008-01-01 09:15:00,0.99746,0.99755,0.99741,0.99755,3000000.0
2008-01-01 09:16:00,0.99755,0.99755,0.9972,0.99745,28600000.0
2008-01-01 09:17:00,0.99756,0.99756,0.99737,0.99737,19500000.0
2008-01-01 09:18:00,0.9976,0.9976,0.99708,0.99708,22600000.0
2008-01-01 09:19:00,0.9975,0.9976,0.99748,0.99757,16800000.0
2008-01-01 09:20:00,0.99752,0.9976,0.9972,0.99758,16300000.0
2008-01-01 09:21:00,0.99758,0.99764,0.99745,0.9975,5700000.0
2008-01-01 09:22:00,0.9975,0.99767,0.9975,0.99751,41700000.0
2008-01-01 09:23:00,0.99755,0.99756,0.99752,0.99752,8500000.0
2008-01-01 09:24:00,0.99754,0.99757,0.99725,0.99757,17400000.0
2008-01-01 09:25:00,0.99717,0.99751,0.99717,0.9973,28500000.0
2008-01-01 09:26:00,0.99733,0.9977,0.99723,0.99765,29700000.0
2008-01-01 09:27:00,0.9975,0.99761,0.99739,0.99761,8100000.0
2008-01-01 09:28:00,0.99762,0.99762,0.99728,0.99728,11700000.0
2008-01-01 09:29:00,0.99747,0.99758,0.99733,0.99733,20300000.0
2008-01-01 09:30:00,0.99755,0.99755,0.99743,0.99745,2800000.0
2008-01-01 09:31:00,0.99752,0.9976,0.99723,0.99757,33900000.0
2008-01-01 09:32:00,0.99757,0.99757,0.99719,0.99755,3900000.0
2008-01-01 09:33:00,0.99738,0.9976,0.99722,0.99722,8400000.0
2008-01-01 09:34:00,0.9972,0.99756,0.99718,0.99718,28300000.0
2008-01-01 09:35:00,0.99759,0.99763,0.99739,0.99751,34100000.0
2008-01-01 09:36:00,0.99747,0.9976,0.99741,0.99749,33900000.0
2008-01-01 09:37:00,0.99755,0.99756,0.99723,0.99726,24400000.0
2008-01-01 09:38:00,0.99757,0.99759,0.99743,0.9975,4800000.0
2008-01-01 09:39:00,0.99756,0.99762,0.99741,0.99762,15400000.0
2008-01-01 09:40:00,0.9972,0.99755,0.9972,0.99755,29500000.0
2008-01-01 09:41:00,0.99743,0.99763,0.99715,0.99723,30000000.0
2008-01-01 09:42:00,0.99738,0.99756,0.99719,0.99745,10200000.0
2008-01-01 09:43:00,0.99738,0.99756,0.99721,0.99746,21800000.0
2008-01-01 09:44:00,0.99752,0.9976,0.99729,0.99729,16900000.0
2008-01-01 09:45:00,0.99751,0.99762,0.99746,0.99762,11700000.0
2008-01-01 09:46:00,0.99731,0.99761,0.99722,0.99753,22800000.0
2008-01-01 09:47:00,0.99733,0.99772,0.99731,0.99732,14600000.0
2008-01-01 09:48:00,0.99741,0.99764,0.99718,0.99764,16200000.0
2008-01-01 09:49:00,0.99756,0.99756,0.99712,0.99734,11100000.0
2008-01-01 09:50:00,0.99733,0.99758,0.99733,0.99758,27600000.0
2008-01-01 09:51:00,0.99761,0.99761,0.9972,0.99739,7000000.0
2008-01-01 09:52:00,0.99747,0.99758,0.99724,0.99753,13400000.0
2008-01-01 09:53:00,0.99761,0.99761,0.99736,0.99759,4600000.0
2008-01-01 09:54:00,0.9975,0.99755,0.9972,0.99755,30800000.0
2008-01-01 09:55:00,0.99748,0.99761,0.99729,0.99761,20800000.0
2008-01-01 09:56:00,0.9974,0.99759,0.99727,0.99727,14200000.0
2008-01-01 09:57:00,0.99757,0.99772,0.99731,0.99732,18900000.0
2008-01-01 09:58:00,0.99757,0.99761,0.99723,0.99761,1200000.0
2008-01-01 09:59:00,0.99742,0.99759,0.99715,0.99759,9500000.0
2008-01-01 10:00:00,0.99758,0.99758,0.99733,0.99745,9200000.0
2008-01-01 10:01:00,0.99744,0.99755,0.99707,0.99755,18800000.0
2008-01-01 10:02:00,0.99739,0.99759,0.99724,0.99735,11600000.0
2008-01-01 10:03:00,0.99747,0.99749,0.99708,0.99725,27500000.0
2008-01-01 10:04:00,0.99746,0.99751,0.99712,0.99712,15500000.0
2008-01-01 10:05:00,0.99747,0.99766,0.9972,0.9972,30300000.0
2008-01-01 10:06:00,0.99745,0.99745,0.99706,0.99745,30800000.0
2008-01-01 10:07:00,0.99735,0.99751,0.99714,0.99737,20800000.0
2008-01-01 10:08:00,0.99736,0.9976,0.99721,0.9975,15200000.0
2008-01-01 10:09:00,0.99745,0.99753,0.99714,0.99753,18600000.0
2008-01-01 10:10:00,0.9972,0.99758,0.9972,0.99735,12000000.0
2008-01-01 10:11:00,0.99756,0.99768,0.99732,0.99751,4200000.0
2008-01-01 10:12:00,0.99767,0.99768,0.99726,0.99764,46700000.0
2008-01-01 10:13:00,0.99749,0.99779,0.99735,0.9976,18800000.0
2008-01-01 10:14:00,0.99756,0.9977,0.9974,0.99745,33400000.0
2008-01-01 10:15:00,0.99768,0.99776,0.99721,0.99738,28100000.0
2008-01-01 10:16:00,0.99741,0.99766,0.99723,0.99745,14200000.0
2008-01-01 10:17:00,0.99759,0.99771,0.9973,0.99763,18700000.0
2008-01-01 10:18:00,0.99731,0.99771,0.99731,0.99759,10100000.0
2008-01-01 10:19:00,0.99759,0.9977,0.99726,0.99768,26100000.0
2008-01-01 10:20:00,0.99743,0.99755,0.9972,0.9975,20300000.0
2008-01-01 10:21:00,0.9977,0.9977,0.99741,0.99741,12600000.0
2008-01-01 10:22:00,0.99757,0.99764,0.99729,0.99755,16400000.0
2008-01-01 10:23:00,0.99749,0.99774,0.99745,0.99769,13200000.0
2008-01-01 10:24:00,0.99767,0.9977,0.99723,0.99767,13300000.0
2008-01-01 10:25:00,0.99773,0.9978,0.99735,0.99771,38100000.0
2008-01-01 10:26:00,0.99753,0.99768,0.99749,0.99749,15400000.0
2008-01-01 10:27:00,0.99728,0.99771,0.99728,0.99765,21500000.0
2008-01-01 10:28:00,0.99756,0.99773,0.99732,0.99773,4400000.0
2008-01-01 10:29:00,0.9977,0.99771,0.99724,0.99771,3400000.0
2008-01-01 10:30:00,0.99755,0.9976,0.9975,0.99755,29800000.0
2008-01-01 10:31:00,0.99758,0.99772,0.99757,0.99767,17800000.0
2008-01-01 10:32:00,0.99763,0.99768,0.99727,0.99768,19200000.0
2008-01-01 10:33:00,0.99763,0.99774,0.9975,0.9975,6600000.0
2008-01-01 10:34:00,0.99764,0.99776,0.99734,0.99748,22800000.0
2008-01-01 10:35:00,0.99758,0.99768,0.99717,0.99717,12000000.0
2008-01-01 10:36:00,0.99738,0.99766,0.9972,0.99766,11900000.0
2008-01-01 10:37:00,0.99763,0.99763,0.99723,0.99723,19500000.0
2008-01-01 10:38:00,0.99752,0.99771,0.99738,0.99759,31800000.0
2008-01-01 10:39:00,0.99768,0.99771,0.99754,0.99763,3700000.0
2008-01-01 10:40:00,0.99745,0.9976,0.99723,0.9975,11400000.0
2008-01-01 10:41:00,0.99733,0.99748,0.99703,0.99703,9400000.0
2008-01-01 10:42:00,0.99747,0.9975,0.99699,0.99748,9700000.0
2008-01-01 10:43:00,0.99747,0.99747,0.99703,0.99738,19600000.0
2008-01-01 10:44:00,0.99745,0.99761,0.99734,0.99749,18900000.0
2008-01-01 10:45:00,0.99748,0.99749,0.99709,0.99747,39100000.0
2008-01-01 10:46:00,0.99743,0.99752,0.9972,0.99743,19200000.0
2008-01-01 10:47:00,0.99737,0.99755,0.99706,0.99755,47900000.0
2008-01-01 10:48:00,0.99749,0.99749,0.99724,0.99746,8400000.0
2008-01-01 10:49:00,0.99737,0.99763,0.9971,0.99721,12700000.0
2008-01-01 10:50:00,0.99758,0.99758,0.9972,0.9975,16900000.0
2008-01-01 10:51:00,0.9975,0.99775,0.99742,0.99757,9000000.0
2008-01-01 10:52:00,0.99751,0.99772,0.99751,0.99752,6400000.0
2008-01-01 10:53:00,0.99755,0.99772,0.99732,0.99763,38200000.0
2008-01-01 10:54:00,0.99756,0.9977,0.99729,0.99729,13200000.0
2008-01-01 10:55:00,0.99763,0.99771,0.99741,0.99752,17400000.0
2008-01-01 10:56:00,0.99767,0.9977,0.99741,0.9976,7500000.0
2008-01-01 10:57:00,0.99759,0.99766,0.99733,0.99733,5800000.0
2008-01-01 10:58:00,0.99753,0.99776,0.99739,0.99766,10700000.0
2008-01-01 10:59:00,0.9976,0.99773,0.9976,0.99768,7600000.0
2008-01-01 11:00:00,0.99743,0.9976,0.9972,0.9975,25700000.0
2008-01-01 11:01:00,0.99711,0.9975,0.99707,0.9975,35100000.0
2008-01-01 11:02:00,0.99726,0.99745,0.99698,0.99699,12000000.0
2008-01-01 11:03:00,0.99698,0.99749,0.99698,0.99745,8300000.0
2008-01-01 11:04:00,0.99732,0.99757,0.99712,0.99745,6700000.0
2008-01-01 11:05:00,0.9975,0.9975,0.99711,0.99719,20700000.0
2008-01-01 11:06:00,0.99708,0.99745,0.99708,0.99737,17200000.0
2008-01-01 11:07:00,0.99696,0.99738,0.99696,0.99723,11200000.0
2008-01-01 11:08:00,0.99747,0.99751,0.99734,0.99734,13200000.0
2008-01-01 11:09:00,0.99752,0.99752,0.99707,0.99723,24100000.0
2008-01-01 11:10:00,0.99758,0.99758,0.99713,0.99752,16200000.0
2008-01-01 11:11:00,0.99745,0.99758,0.99724,0.99758,2100000.0
2008-01-01 11:12:00,0.99758,0.99762,0.99717,0.99752,20800000.0
2008-01-01 11:13:00,0.99751,0.99758,0.99723,0.99756,9500000.0
2008-01-01 11:14:00,0.99708,0.99751,0.99708,0.9971,26300000.0
2008-01-01 11:15:00,0.99749,0.9976,0.99721,0.9976,26700000.0
2008-01-01 11:16:00,0.99743,0.99743,0.9974,0.9974,8100000.0
2008-01-01 11:17:00,0.99753,0.99753,0.99715,0.99732,6900000.0
2008-01-01 11:18:00,0.99748,0.99761,0.99734,0.99756,7900000.0
2008-01-01 11:19:00,0.9974,0.99762,0.99732,0.99762,11400000.0
2008-01-01 11:20:00,0.99752,0.99758,0.99743,0.99755,20900000.0
2008-01-01 11:21:00,0.9975,0.9977,0.99744,0.99769,36800000.0
2008-01-01 11:22:00,0.99764,0.99764,0.99718,0.99759,15800000.0
2008-01-01 11:23:00,0.99764,0.99776,0.99739,0.9976,16000000.0
2008-01-01 11:24:00,0.99765,0.99767,0.99722,0.99767,22400000.0
2008-01-01 11:25:00,0.99761,0.99768,0.99751,0.99755,24400000.0
2008-01-01 11:26:00,0.99764,0.99765,0.99717,0.99737,32300000.0
2008-01-01 11:27:00,0.99766,0.99773,0.99746,0.99746,7000000.0
2008-01-01 11:28:00,0.99757,0.99774,0.99731,0.99767,9900000.0
2008-01-01 11:29:00,0.99755,0.99769,0.99729,0.99755,16800000.0
2008-01-01 11:30:00,0.99738,0.9975,0.99738,0.9975,600000.0
2008-01-01 11:31:00,0.99741,0.99762,0.99741,0.99747,20100000.0
2008-01-01 11:32:00,0.99754,0.9976,0.9972,0.9972,18200000.0
2008-01-01 11:33:00,0.99748,0.99758,0.99731,0.9974,20100000.0
2008-01-01 11:34:00,0.99736,0.99759,0.99719,0.99719,21100000.0
2008-01-01 11:35:00,0.99759,0.99759,0.99713,0.99737,27100000.0
2008-01-01 11:36:00,0.99722,0.99751,0.99722,0.99751,25900000.0
2008-01-01 11:37:00,0.99757,0.9976,0.99744,0.99745,11500000.0
2008-01-01 11:38:00,0.99721,0.99753,0.99721,0.99751,16200000.0
2008-01-01 11:39:00,0.9976,0.99763,0.99721,0.99763,16100000.0
2008-01-01 11:40:00,0.9972,0.99755,0.9972,0.99745,12300000.0
2008-01-01 11:41:00,0.99711,0.99755,0.99699,0.99738,16200000.0
2008-01-01 11:42:00,0.99746,0.99752,0.99707,0.99717,17400000.0
2008-01-01 11:43:00,0.99747,0.99761,0.99741,0.99747,23000000.0
2008-01-01 11:44:00,0.99748,0.99765,0.99729,0.9974,5000000.0
2008-01-01 11:45:00,0.99748,0.99767,0.99723,0.99736,21200000.0
2008-01-01 11:46:00,0.99722,0.99757,0.99722,0.99757,16000000.0
2008-01-01 11:47:00,0.99752,0.99762,0.99727,0.9974,55200000.0
2008-01-01 11:48:00,0.99753,0.99762,0.9975,0.9975,10300000.0
2008-01-01 11:49:00,0.99739,0.99763,0.99734,0.99743,14900000.0
2008-01-01 11:50:00,0.99713,0.9976,0.99713,0.9972,20400000.0
2008-01-01 11:51:00,0.99753,0.99756,0.99712,0.99756,18800000.0
2008-01-01 11:52:00,0.99728,0.99761,0.99721,0.99751,16200000.0
2008-01-01 11:53:00,0.99742,0.99759,0.99721,0.99721,13200000.0
2008-01-01 11:54:00,0.99746,0.99766,0.99713,0.9973,33300000.0
2008-01-01 11:55:00,0.99711,0.99752,0.99711,0.99737,17100000.0
2008-01-01 11:56:00,0.99719,0.99754,0.99719,0.99747,5900000.0
2008-01-01 11:57:00,0.99743,0.99757,0.99731,0.99731,11100000.0
2008-01-01 11:58:00,0.997,0.99767,0.99696,0.99739,36700000.0
2008-01-01 11:59:00,0.99749,0.9975,0.99722,0.99722,5800000.0
2008-01-01 12:00:00,0.99755,0.99755,0.99735,0.99752,3200000.0
2008-01-01 12:01:00,0.99742,0.99749,0.99702,0.99702,17700000.0
2008-01-01 12:02:00,0.99748,0.99755,0.99722,0.99722,20000000.0
2008-01-01 12:03:00,0.99735,0.99755,0.99735,0.99755,11200000.0
2008-01-01 12:04:00,0.99742,0.99742,0.99698,0.99702,28700000.0
2008-01-01 12:05:00,0.99746,0.99751,0.99709,0.99751,37300000.0
2008-01-01 12:06:00,0.99752,0.99752,0.9971,0.9973,19000000.0
2008-01-01 12:07:00,0.99733,0.99752,0.99708,0.99741,14700000.0
2008-01-01 12:08:00,0.99748,0.99749,0.99715,0.99734,13000000.0
2008-01-01 12:09:00,0.99736,0.99739,0.99716,0.99716,11100000.0
2008-01-01 12:10:00,0.9975,0.99758,0.99723,0.99723,16200000.0
2008-01-01 12:11:00,0.99759,0.99771,0.99752,0.99771,20600000.0
2008-01-01 12:12:00,0.9974,0.99755,0.9974,0.99752,9200000.0
2008-01-01 12:13:00,0.99742,0.99763,0.99717,0.99735,22400000.0
2008-01-01 12:14:00,0.99727,0.99745,0.99709,0.99742,4800000.0
2008-01-01 12:15:00,0.99738,0.9975,0.99711,0.99735,11800000.0
2008-01-01 12:16:00,0.99729,0.99753,0.99709,0.99728,53000000.0
2008-01-01 12:17:00,0.99742,0.99753,0.99722,0.99733,1000000.0
2008-01-01 12:18:00,0.99755,0.99755,0.9973,0.99733,12300000.0
2008-01-01 12:19:00,0.99712,0.99743,0.99712,0.99727,22200000.0
2008-01-01 12:20:00,0.99745,0.9976,0.99723,0.99723,17200000.0
2008-01-01 12:21:00,0.99748,0.99772,0.99737,0.99758,5600000.0
2008-01-01 12:22:00,0.99766,0.99766,0.99733,0.99746,17500000.0
2008-01-01 12:23:00,0.99733,0.99777,0.99733,0.99739,7800000.0
2008-01-01 12:24:00,0.99746,0.99772,0.99727,0.99772,13900000.0
2008-01-01 12:25:00,0.99766,0.99766,0.99757,0.99764,23900000.0
2008-01-01 12:26:00,0.99762,0.99771,0.99723,0.99771,35200000.0
2008-01-01 12:27:00,0.99767,0.99768,0.9975,0.99768,22900000.0
2008-01-01 12:28:00,0.99733,0.99776,0.99733,0.9976,16700000.0
2008-01-01 12:29:00,0.99732,0.9978,0.99732,0.99742,7800000.0
2008-01-01 12:30:00,0.99745,0.9976,0.9972,0.9972,9400000.0
2008-01-01 12:31:00,0.99752,0.9976,0.99741,0.99748,19500000.0
2008-01-01 12:32:00,0.99728,0.9976,0.99725,0.9976,7900000.0
2008-01-01 12:33:00,0.99762,0.99762,0.99727,0.99728,16000000.0
2008-01-01 12:34:00,0.99716,0.99757,0.99716,0.99752,9500000.0
2008-01-01 12:35:00,0.99723,0.99757,0.99723,0.99757,400000.0
2008-01-01 12:36:00,0.99717,0.99758,0.99717,0.99758,32900000.0
2008-01-01 12:37:00,0.99762,0.99762,0.99719,0.99752,22700000.0
2008-01-01 12:38:00,0.99753,0.99758,0.99736,0.99747,14400000.0
2008-01-01 12:39:00,0.99755,0.99759,0.99715,0.99715,28300000.0
2008-01-01 12:40:00,0.9976,0.9976,0.9972,0.9972,23400000.0
2008-01-01 12:41:00,0.99752,0.99765,0.99745,0.99765,37500000.0
2008-01-01 12:42:00,0.99752,0.9976,0.99703,0.9976,46300000.0
2008-01-01 12:43:00,0.99757,0.99758,0.99736,0.9975,23500000.0
2008-01-01 12:44:00,0.99739,0.99771,0.99735,0.9975,14500000.0
2008-01-01 12:45:00,0.99738,0.99758,0.99735,0.99735,14500000.0
2008-01-01 12:46:00,0.99729,0.9976,0.99719,0.99739,28800000.0
2008-01-01 12:47:00,0.99738,0.99757,0.99709,0.99757,10300000.0
2008-01-01 12:48:00,0.99762,0.99762,0.99727,0.9976,18200000.0
2008-01-01 12:49:00,0.99756,0.99758,0.99718,0.99718,16100000.0
2008-01-01 12:50:00,0.9972,0.99755,0.99713,0.99713,23600000.0
2008-01-01 12:51:00,0.99765,0.99765,0.99723,0.99723,15800000.0
2008-01-01 12:52:00,0.99739,0.9976,0.99718,0.99721,24900000.0
2008-01-01 12:53:00,0.99722,0.9976,0.99722,0.99745,16600000.0
2008-01-01 12:54:00,0.99751,0.99762,0.99746,0.99762,9600000.0
2008-01-01 12:55:00,0.99753,0.99755,0.99738,0.99755,21800000.0
2008-01-01 12:56:00,0.99747,0.99759,0.99744,0.99759,30400000.0
2008-01-01 12:57:00,0.99754,0.99762,0.99724,0.99724,22000000.0
2008-01-01 12:58:00,0.99742,0.99754,0.9971,0.9971,37800000.0
2008-01-01 12:59:00,0.99724,0.99758,0.99724,0.99732,13800000.0
2008-01-01 13:00:00,0.99723,0.99758,0.99723,0.99743,5700000.0
2008-01-01 13:01:00,0.99744,0.99752,0.99739,0.99752,5400000.0
2008-01-01 13:02:00,0.9974,0.99758,0.9974,0.99756,6000000.0
2008-01-01 13:03:00,0.99721,0.99757,0.99718,0.99733,33800000.0
2008-01-01 13:04:00,0.99754,0.99764,0.99711,0.99764,21600000.0
2008-01-01 13:05:00,0.99759,0.99759,0.99739,0.99745,2500000.0
2008-01-01 13:06:00,0.99758,0.99761,0.9972,0.99728,10300000.0
2008-01-01 13:07:00,0.99741,0.99761,0.99723,0.99761,14400000.0
2008-01-01 13:08:00,0.9976,0.99761,0.99715,0.99754,14400000.0
2008-01-01 13:09:00,0.9976,0.99762,0.9973,0.99747,14200000.0
2008-01-01 13:10:00,0.99745,0.99758,0.99745,0.99758,2500000.0
2008-01-01 13:11:00,0.99733,0.99754,0.99719,0.99737,3900000.0
2008-01-01 13:12:00,0.99752,0.99757,0.99711,0.99754,30800000.0
2008-01-01 13:13:00,0.99725,0.99763,0.99725,0.99763,16100000.0
2008-01-01 13:14:00,0.99763,0.99763,0.99751,0.99754,3200000.0
2008-01-01 13:15:00,0.99762,0.99762,0.99735,0.99749,6500000.0
2008-01-01 13:16:00,0.9973,0.99772,0.9973,0.99756,35200000.0
2008-01-01 13:17:00,0.99743,0.99764,0.99743,0.99762,16200000.0
2008-01-01 13:18:00,0.99755,0.99766,0.99731,0.99758,11100000.0
2008-01-01 13:19:00,0.99718,0.99757,0.99715,0.99753,21400000.0
2008-01-01 13:20:00,0.99738,0.99758,0.9972,0.99755,21900000.0
2008-01-01 13:21:00,0.99731,0.9976,0.99731,0.99746,17500000.0
2008-01-01 13:22:00,0.9976,0.99766,0.99724,0.99745,17600000.0
2008-01-01 13:23:00,0.99756,0.99756,0.99711,0.99741,16600000.0
2008-01-01 13:24:00,0.99754,0.99757,0.99739,0.99752,30700000.0
2008-01-01 13:25:00,0.99743,0.99759,0.99743,0.99749,15800000.0
2008-01-01 13:26:00,0.99747,0.99756,0.99747,0.9975,32100000.0
2008-01-01 13:27:00,0.99745,0.99761,0.99724,0.99752,13000000.0
2008-01-01 13:28:00,0.99736,0.99757,0.99725,0.9973,8800000.0
2008-01-01 13:29:00,0.99755,0.9976,0.99716,0.9976,17000000.0
2008-01-01 13:30:00,0.99745,0.99755,0.99713,0.99738,27800000.0
2008-01-01 13:31:00,0.99738,0.99755,0.99738,0.99738,34500000.0
2008-01-01 13:32:00,0.9975,0.99772,0.99742,0.99757,17600000.0
2008-01-01 13:33:00,0.99754,0.99777,0.99728,0.99728,51300000.0
2008-01-01 13:34:00,0.99731,0.99761,0.99731,0.99754,13600000.0
2008-01-01 13:35:00,0.99751,0.99764,0.99748,0.99764,1400000.0
2008-01-01 13:36:00,0.9976,0.99761,0.99737,0.99752,19600000.0
2008-01-01 13:37:00,0.99759,0.99759,0.99721,0.99738,21300000.0
2008-01-01 13:38:00,0.99746,0.99759,0.9974,0.9974,14500000.0
2008-01-01 13:39:00,0.99735,0.99755,0.99735,0.99755,12000000.0
2008-01-01 13:40:00,0.99743,0.99752,0.9972,0.99738,26200000.0
2008-01-01 13:41:00,0.99741,0.99756,0.99726,0.9975,10700000.0
2008-01-01 13:42:00,0.99756,0.99757,0.99734,0.99742,25500000.0
2008-01-01 13:43:00,0.99758,0.99758,0.99719,0.99757,18300000.0
2008-01-01 13:44:00,0.99758,0.99763,0.99737,0.99763,19200000.0
2008-01-01 13:45:00,0.9976,0.9976,0.99726,0.99755,43600000.0
2008-01-01 13:46:00,0.99757,0.99761,0.99752,0.99752,3900000.0
2008-01-01 13:47:00,0.99751,0.99756,0.99741,0.99756,30800000.0
2008-01-01 13:48:00,0.99742,0.99767,0.99731,0.99739,33500000.0
2008-01-01 13:49:00,0.99757,0.99765,0.99745,0.99753,22200000.0
2008-01-01 13:50:00,0.9976,0.9976,0.99738,0.99752,1700000.0
2008-01-01 13:51:00,0.99755,0.99757,0.99709,0.99745,21200000.0
2008-01-01 13:52:00,0.99742,0.99767,0.99712,0.99758,18100000.0
2008-01-01 13:53:00,0.99732,0.99758,0.99716,0.99734,13300000.0
2008-01-01 13:54:00,0.99742,0.9976,0.99736,0.9976,25800000.0
2008-01-01 13:55:00,0.99739,0.99762,0.99739,0.99762,20700000.0
2008-01-01 13:56:00,0.99758,0.99758,0.9971,0.9971,25300000.0
2008-01-01 13:57:00,0.99739,0.99755,0.99718,0.99755,29800000.0
2008-01-01 13:58:00,0.99755,0.99766,0.99736,0.99748,9900000.0
2008-01-01 13:59:00,0.99755,0.99768,0.99723,0.99756,16100000.0
2008-01-01 14:00:00,0.9972,0.9976,0.9972,0.99758,7600000.0
2008-01-01 14:01:00,0.99748,0.99763,0.99722,0.99722,21600000.0
2008-01-01 14:02:00,0.99738,0.99758,0.99715,0.99758,49600000.0
2008-01-01 14:03:00,0.9975,0.99767,0.99728,0.99751,33200000.0
2008-01-01 14:04:00,0.9976,0.9976,0.9972,0.99748,32300000.0
2008-01-01 14:05:00,0.99752,0.99757,0.99735,0.99757,23000000.0
2008-01-01 14:06:00,0.99722,0.99762,0.99722,0.9974,22500000.0
2008-01-01 14:07:00,0.99745,0.99755,0.99736,0.99741,16800000.0
2008-01-01 14:08:00,0.99763,0.99763,0.99713,0.99755,33000000.0
2008-01-01 14:09:00,0.99759,0.99759,0.99718,0.99718,23100000.0
2008-01-01 14:10:00,0.99745,0.99755,0.99738,0.99738,25700000.0
2008-01-01 14:11:00,0.99726,0.99766,0.99725,0.99729,16400000.0
2008-01-01 14:12:00,0.99767,0.9977,0.99744,0.9977,11100000.0
2008-01-01 14:13:00,0.99753,0.99769,0.99718,0.99769,13000000.0
2008-01-01 14:14:00,0.99763,0.99793,0.99736,0.99753,28800000.0
2008-01-01 14:15:00,0.99724,0.99765,0.99718,0.9976,15200000.0
2008-01-01 14:16:00,0.99746,0.99764,0.99708,0.99764,21400000.0
2008-01-01 14:17:00,0.99756,0.99775,0.99732,0.99732,13300000.0
2008-01-01 14:18:00,0.99753,0.99781,0.99742,0.99743,12000000.0
2008-01-01 14:19:00,0.99768,0.99768,0.99724,0.99755,13200000.0
2008-01-01 14:20:00,0.99755,0.99755,0.99723,0.99733,11800000.0
2008-01-01 14:21:00,0.99763,0.9977,0.9976,0.9977,25400000.0
2008-01-01 14:22:00,0.99772,0.99772,0.99728,0.9973,32100000.0
2008-01-01 14:23:00,0.99767,0.9977,0.99752,0.99765,21600000.0
2008-01-01 14:24:00,0.99756,0.99777,0.9974,0.99771,23000000.0
2008-01-01 14:25:00,0.99761,0.99768,0.99725,0.99753,29100000.0
2008-01-01 14:26:00,0.9976,0.99766,0.99725,0.99764,18200000.0
2008-01-01 14:27:00,0.99745,0.99761,0.99722,0.99722,19800000.0
2008-01-01 14:28:00,0.99759,0.99761,0.99723,0.99723,7200000.0
2008-01-01 14:29:00,0.99754,0.99778,0.99741,0.9977,37000000.0
2008-01-01 14:30:00,0.9975,0.99755,0.9972,0.99733,18700000.0
2008-01-01 14:31:00,0.99759,0.99759,0.9972,0.99737,24800000.0
2008-01-01 14:32:00,0.99745,0.99758,0.99719,0.99732,13600000.0
2008-01-01 14:33:00,0.99751,0.99763,0.9972,0.99752,18800000.0
2008-01-01 14:34:00,0.99755,0.99765,0.9974,0.99746,45100000.0
2008-01-01 14:35:00,0.99721,0.99751,0.99699,0.99724,30400000.0
2008-01-01 14:36:00,0.9975,0.99765,0.99722,0.99765,11700000.0
2008-01-01 14:37:00,0.99753,0.99764,0.99738,0.99738,25100000.0
2008-01-01 14:38:00,0.99738,0.9976,0.99738,0.99749,23800000.0
2008-01-01 14:39:00,0.99754,0.9977,0.9973,0.9974,23800000.0
2008-01-01 14:40:00,0.99745,0.99755,0.9972,0.99752,4400000.0
2008-01-01 14:41:00,0.99762,0.99772,0.9973,0.99769,11600000.0
2008-01-01 14:42:00,0.99736,0.99785,0.99736,0.99752,19300000.0
2008-01-01 14:43:00,0.99749,0.99767,0.99749,0.9976,10600000.0
2008-01-01 14:44:00,0.99761,0.99771,0.99737,0.99766,12200000.0
2008-01-01 14:45:00,0.99742,0.99777,0.99742,0.99768,19000000.0
2008-01-01 14:46:00,0.99759,0.99774,0.99731,0.99769,30200000.0
2008-01-01 14:47:00,0.99757,0.99765,0.99747,0.99747,7900000.0
2008-01-01 14:48:00,0.9977,0.99773,0.99733,0.99773,15900000.0
2008-01-01 14:49:00,0.99773,0.99773,0.99748,0.99772,18000000.0
2008-01-01 14:50:00,0.99755,0.99755,0.99738,0.99755,2300000.0
2008-01-01 14:51:00,0.99753,0.99758,0.99739,0.99755,15600000.0
2008-01-01 14:52:00,0.9974,0.99757,0.9974,0.99745,16300000.0
2008-01-01 14:53:00,0.99757,0.99764,0.99735,0.99751,20000000.0
2008-01-01 14:54:00,0.99745,0.99759,0.99721,0.99755,7200000.0
2008-01-01 14:55:00,0.99757,0.99757,0.99745,0.99745,9200000.0
2008-01-01 14:56:00,0.99747,0.9976,0.99722,0.99759,22000000.0
2008-01-01 14:57:00,0.99757,0.99757,0.99733,0.99737,11400000.0
2008-01-01 14:58:00,0.99717,0.9976,0.99717,0.99717,2800000.0
2008-01-01 14:59:00,0.99726,0.99765,0.99717,0.99717,12600000.0
2008-01-01 15:00:00,0.9972,0.9976,0.9972,0.9975,17000000.0
2008-01-01 15:01:00,0.99748,0.99764,0.99725,0.99725,22000000.0
2008-01-01 15:02:00,0.99733,0.99747,0.99711,0.99711,5400000.0
2008-01-01 15:03:00,0.99718,0.99755,0.99718,0.99741,31300000.0
2008-01-01 15:04:00,0.99707,0.99744,0.99707,0.99741,20000000.0
2008-01-01 15:05:00,0.99749,0.99752,0.99723,0.99751,13900000.0
2008-01-01 15:06:00,0.99762,0.99762,0.99724,0.99762,12200000.0
2008-01-01 15:07:00,0.99739,0.99757,0.99712,0.99741,28400000.0
2008-01-01 15:08:00,0.99752,0.99759,0.99706,0.99759,18700000.0
2008-01-01 15:09:00,0.99741,0.99758,0.99737,0.99758,14400000.0
2008-01-01 15:10:00,0.99745,0.99755,0.9972,0.9972,7300000.0
2008-01-01 15:11:00,0.99759,0.99774,0.99733,0.99733,30900000.0
2008-01-01 15:12:00,0.99772,0.99772,0.99736,0.9976,28000000.0
2008-01-01 15:13:00,0.99755,0.99755,0.9972,0.99752,31700000.0
2008-01-01 15:14:00,0.99752,0.99764,0.99726,0.99749,14700000.0
2008-01-01 15:15:00,0.99749,0.99761,0.99733,0.99735,12000000.0
2008-01-01 15:16:00,0.99721,0.99762,0.99721,0.99762,6700000.0
2008-01-01 15:17:00,0.99757,0.9976,0.99747,0.9975,25800000.0
2008-01-01 15:18:00,0.99743,0.99764,0.9973,0.99763,11700000.0
2008-01-01 15:19:00,0.99738,0.99757,0.99722,0.99749,13700000.0
2008-01-01 15:20:00,0.9972,0.99755,0.9972,0.99755,19400000.0
2008-01-01 15:21:00,0.99759,0.99773,0.99729,0.99729,22400000.0
2008-01-01 15:22:00,0.99715,0.99768,0.99715,0.99749,7900000.0
2008-01-01 15:23:00,0.99743,0.99762,0.99727,0.99762,35000000.0
2008-01-01 15:24:00,0.99753,0.99758,0.99719,0.99719,26800000.0
2008-01-01 15:25:00,0.99746,0.99764,0.99721,0.99742,48000000.0
2008-01-01 15:26:00,0.99729,0.99754,0.99729,0.99747,10800000.0
2008-01-01 15:27:00,0.99745,0.99761,0.99724,0.99755,13100000.0
2008-01-01 15:28:00,0.99751,0.99756,0.99726,0.99755,19100000.0
2008-01-01 15:29:00,0.99711,0.99757,0.99711,0.99744,17800000.0
2008-01-01 15:30:00,0.9972,0.9976,0.9972,0.99755,31700000.0
2008-01-01 15:31:00,0.99774,0.99775,0.99757,0.99759,10700000.0
2008-01-01 15:32:00,0.9976,0.99783,0.99755,0.9976,27000000.0
2008-01-01 15:33:00,0.99768,0.99771,0.99732,0.99754,20600000.0
2008-01-01 15:34:00,0.99765,0.99766,0.99716,0.99721,2800000.0
2008-01-01 15:35:00,0.99761,0.99775,0.99743,0.99743,13700000.0
2008-01-01 15:36:00,0.99774,0.99774,0.99731,0.99761,42900000.0
2008-01-01 15:37:00,0.99754,0.99773,0.99754,0.99759,35300000.0
2008-01-01 15:38:00,0.99756,0.99772,0.99735,0.99767,11900000.0
2008-01-01 15:39:00,0.99764,0.99767,0.99745,0.99767,23400000.0
2008-01-01 15:40:00,0.9974,0.99758,0.9972,0.99755,26900000.0
2008-01-01 15:41:00,0.99751,0.99758,0.99734,0.99734,16700000.0
2008-01-01 15:42:00,0.99759,0.99759,0.99749,0.99752,13200000.0
2008-01-01 15:43:00,0.99739,0.9976,0.99739,0.99752,20500000.0
2008-01-01 15:44:00,0.9974,0.99759,0.9972,0.99723,39800000.0
2008-01-01 15:45:00,0.99725,0.99763,0.99713,0.99746,29200000.0
2008-01-01 15:46:00,0.99736,0.99757,0.99736,0.99751,4700000.0
2008-01-01 15:47:00,0.9975,0.9976,0.99716,0.99755,26400000.0
2008-01-01 15:48:00,0.99769,0.99773,0.99736,0.99745,31800000.0
2008-01-01 15:49:00,0.9976,0.9976,0.99733,0.99751,24200000.0
2008-01-01 15:50:00,0.99738,0.9976,0.99738,0.99755,20200000.0
2008-01-01 15:51:00,0.99753,0.99762,0.99723,0.99744,13800000.0
2008-01-01 15:52:00,0.99718,0.99756,0.99707,0.9975,53300000.0
2008-01-01 15:53:00,0.9975,0.99759,0.9974,0.99753,21500000.0
2008-01-01 15:54:00,0.99752,0.99763,0.99718,0.99763,7200000.0
2008-01-01 15:55:00,0.99739,0.99759,0.9971,0.99718,26800000.0
2008-01-01 15:56:00,0.99755,0.9976,0.99749,0.9976,11600000.0
2008-01-01 15:57:00,0.99728,0.99758,0.9972,0.99758,12600000.0
2008-01-01 15:58:00,0.99725,0.9976,0.99718,0.99742,22100000.0
2008-01-01 15:59:00,0.99746,0.99755,0.99724,0.99755,26100000.0
2008-01-01 16:00:00,0.99745,0.99755,0.99745,0.99755,4900000.0
2008-01-01 16:01:00,0.99747,0.99751,0.99733,0.99748,8200000.0
2008-01-01 16:02:00,0.99744,0.99748,0.99739,0.99747,12200000.0
2008-01-01 16:03:00,0.9975,0.99772,0.9971,0.99718,21900000.0
2008-01-01 16:04:00,0.99736,0.99743,0.99716,0.99716,13600000.0
2008-01-01 16:05:00,0.99739,0.99739,0.99704,0.99708,12500000.0
2008-01-01 16:06:00,0.99702,0.99744,0.99699,0.99699,17000000.0
2008-01-01 16:07:00,0.99742,0.99748,0.99727,0.99746,22900000.0
2008-01-01 16:08:00,0.99691,0.99741,0.99691,0.99732,45600000.0
2008-01-01 16:09:00,0.99745,0.99752,0.99732,0.99745,19600000.0
2008-01-01 16:10:00,0.99738,0.99755,0.99733,0.9975,8600000.0
2008-01-01 16:11:00,0.99758,0.99764,0.9972,0.99755,32000000.0
2008-01-01 16:12:00,0.99747,0.99761,0.99743,0.99752,17200000.0
2008-01-01 16:13:00,0.99748,0.99763,0.99742,0.99749,9500000.0
2008-01-01 16:14:00,0.99749,0.99764,0.99743,0.99755,14000000.0
2008-01-01 16:15:00,0.99758,0.9976,0.99706,0.99747,25200000.0
2008-01-01 16:16:00,0.99737,0.99761,0.99737,0.99746,39100000.0
2008-01-01 16:17:00,0.99756,0.99762,0.99741,0.99749,8800000.0
2008-01-01 16:18:00,0.99758,0.99764,0.99739,0.99747,24200000.0
2008-01-01 16:19:00,0.99745,0.99758,0.9972,0.99755,16500000.0
2008-01-01 16:20:00,0.99752,0.99758,0.9974,0.99758,13800000.0
2008-01-01 16:21:00,0.99764,0.99764,0.9973,0.99743,18000000.0
2008-01-01 16:22:00,0.99759,0.99761,0.99716,0.99758,20400000.0
2008-01-01 16:23:00,0.99756,0.99756,0.99731,0.99739,6400000.0
2008-01-01 16:24:00,0.99761,0.99761,0.9972,0.9972,25300000.0
2008-01-01 16:25:00,0.99762,0.99762,0.99722,0.9974,22600000.0
2008-01-01 16:26:00,0.99733,0.99758,0.99721,0.99744,13900000.0
2008-01-01 16:27:00,0.99763,0.99763,0.99717,0.99751,9600000.0
2008-01-01 16:28:00,0.99755,0.99758,0.9974,0.9975,16600000.0
2008-01-01 16:29:00,0.99755,0.99758,0.9972,0.9972,24700000.0
2008-01-01 16:30:00,0.99758,0.99758,0.9972,0.99735,11900000.0
2008-01-01 16:31:00,0.99741,0.99757,0.99736,0.99753,22600000.0
2008-01-01 16:32:00,0.99745,0.99756,0.99712,0.99752,36200000.0
2008-01-01 16:33:00,0.99754,0.99759,0.99722,0.9975,8600000.0
2008-01-01 16:34:00,0.99752,0.99761,0.99734,0.99761,10000000.0
2008-01-01 16:35:00,0.99758,0.99758,0.9972,0.9972,34200000.0
2008-01-01 16:36:00,0.99754,0.99761,0.99725,0.99748,26000000.0
2008-01-01 16:37:00,0.99757,0.9976,0.9974,0.99752,14400000.0
2008-01-01 16:38:00,0.99749,0.99763,0.99724,0.99756,7500000.0
2008-01-01 16:39:00,0.99751,0.99758,0.99718,0.99751,3900000.0
2008-01-01 16:40:00,0.99738,0.99758,0.9972,0.9972,35900000.0
2008-01-01 16:41:00,0.9976,0.99762,0.99738,0.99762,7600000.0
2008-01-01 16:42:00,0.99729,0.99771,0.99729,0.99759,15900000.0
2008-01-01 16:43:00,0.99752,0.99763,0.99711,0.99735,16200000.0
2008-01-01 16:44:00,0.99747,0.99758,0.99719,0.99743,24900000.0
2008-01-01 16:45:00,0.99745,0.99758,0.9972,0.9975,24800000.0
2008-01-01 16:46:00,0.99741,0.99754,0.99712,0.99743,21100000.0
2008-01-01 16:47:00,0.99739,0.99739,0.99698,0.9971,15700000.0
2008-01-01 16:48:00,0.99752,0.99752,0.9971,0.99745,28200000.0
2008-01-01 16:49:00,0.99748,0.99748,0.99711,0.99745,5000000.0
2008-01-01 16:50:00,0.99755,0.99758,0.99752,0.99755,6300000.0
2008-01-01 16:51:00,0.9975,0.9976,0.99721,0.99757,2500000.0
2008-01-01 16:52:00,0.99765,0.99765,0.99722,0.99758,19200000.0
2008-01-01 16:53:00,0.99753,0.99757,0.9974,0.99757,8200000.0
2008-01-01 16:54:00,0.99761,0.99761,0.99733,0.99744,21500000.0
2008-01-01 16:55:00,0.99753,0.99761,0.99738,0.99751,19100000.0
2008-01-01 16:56:00,0.99749,0.99766,0.99736,0.99756,23800000.0
2008-01-01 16:57:00,0.9975,0.99757,0.99735,0.9974,10000000.0
2008-01-01 16:58:00,0.99754,0.99754,0.99744,0.99754,19000000.0
2008-01-01 16:59:00,0.99739,0.9976,0.99739,0.9976,6600000.0
2008-01-01 17:00:00,0.99745,0.99755,0.99735,0.99755,21700000.0
2008-01-01 17:01:00,0.99771,0.99772,0.99725,0.99762,11500000.0
2008-01-01 17:02:00,0.99765,0.9977,0.99724,0.9974,20200000.0
2008-01-01 17:03:00,0.99757,0.99767,0.99731,0.99755,25200000.0
2008-01-01 17:04:00,0.99773,0.99778,0.9973,0.9976,18300000.0
2008-01-01 17:05:00,0.99766,0.99766,0.9972,0.99763,20200000.0
2008-01-01 17:06:00,0.99762,0.9977,0.99732,0.99753,35200000.0
2008-01-01 17:07:00,0.99758,0.99769,0.99722,0.99754,25400000.0
2008-01-01 17:08:00,0.99738,0.99766,0.99728,0.99728,22800000.0
2008-01-01 17:09:00,0.99767,0.99789,0.99745,0.99745,16500000.0
2008-01-01 17:10:00,0.9972,0.99758,0.9972,0.99755,4200000.0
2008-01-01 17:11:00,0.9973,0.99759,0.9973,0.99748,38200000.0
2008-01-01 17:12:00,0.99752,0.99765,0.99737,0.99765,9000000.0
2008-01-01 17:13:00,0.9975,0.99762,0.99729,0.99762,9200000.0
2008-01-01 17:14:00,0.99761,0.99761,0.99734,0.9975,21900000.0
2008-01-01 17:15:00,0.99757,0.99765,0.99749,0.99755,19700000.0
2008-01-01 17:16:00,0.99751,0.99758,0.99719,0.99758,12300000.0
2008-01-01 17:17:00,0.99763,0.99763,0.99732,0.99747,21200000.0
2008-01-01 17:18:00,0.99757,0.9976,0.99739,0.99739,13900000.0
2008-01-01 17:19:00,0.99756,0.99763,0.99715,0.99759,4300000.0
2008-01-01 17:20:00,0.99755,0.9976,0.9972,0.9972,9700000.0
2008-01-01 17:21:00,0.99773,0.99773,0.99751,0.99754,29300000.0
2008-01-01 17:22:00,0.9977,0.99772,0.99735,0.99772,21500000.0
2008-01-01 17:23:00,0.9977,0.9977,0.99732,0.99752,9200000.0
2008-01-01 17:24:00,0.99729,0.99772,0.99729,0.99758,10300000.0
2008-01-01 17:25:00,0.99755,0.99771,0.99752,0.99771,25200000.0
2008-01-01 17:26:00,0.99774,0.99774,0.99737,0.99737,26800000.0
2008-01-01 17:27:00,0.99766,0.99771,0.99728,0.99728,5700000.0
2008-01-01 17:28:00,0.99749,0.99789,0.99743,0.99753,35900000.0
2008-01-01 17:29:00,0.99757,0.99773,0.99752,0.9976,27000000.0
2008-01-01 17:30:00,0.99755,0.9976,0.9974,0.9974,7200000.0
2008-01-01 17:31:00,0.99728,0.99762,0.99728,0.99762,17600000.0
2008-01-01 17:32:00,0.9974,0.99762,0.99718,0.9975,33900000.0
2008-01-01 17:33:00,0.99733,0.99759,0.99724,0.99759,25000000.0
2008-01-01 17:34:00,0.99739,0.99756,0.99735,0.99735,13200000.0
2008-01-01 17:35:00,0.99752,0.99763,0.99726,0.99763,12200000.0
2008-01-01 17:36:00,0.99755,0.99761,0.99722,0.99749,9100000.0
2008-01-01 17:37:00,0.99731,0.99757,0.99711,0.99719,19800000.0
2008-01-01 17:38:00,0.9975,0.99766,0.9973,0.99757,15700000.0
2008-01-01 17:39:00,0.99757,0.9976,0.99718,0.99718,8500000.0
2008-01-01 17:40:00,0.99745,0.9976,0.99738,0.99738,18400000.0
2008-01-01 17:41:00,0.99748,0.99752,0.99705,0.99724,35600000.0
2008-01-01 17:42:00,0.99743,0.99751,0.9971,0.99748,16500000.0
2008-01-01 17:43:00,0.99738,0.9975,0.99704,0.9975,21500000.0
2008-01-01 17:44:00,0.99741,0.99741,0.99699,0.99735,29800000.0
2008-01-01 17:45:00,0.99747,0.99752,0.99723,0.99737,7100000.0
2008-01-01 17:46:00,0.99743,0.99744,0.99703,0.99725,4700000.0
2008-01-01 17:47:00,0.99743,0.99743,0.99699,0.99741,34900000.0
2008-01-01 17:48:00,0.99728,0.99748,0.99728,0.99734,35500000.0
2008-01-01 17:49:00,0.99746,0.99751,0.99701,0.9974,20500000.0
2008-01-01 17:50:00,0.9975,0.99755,0.9975,0.99755,16500000.0
2008-01-01 17:51:00,0.99735,0.99782,0.99735,0.99758,18200000.0
2008-01-01 17:52:00,0.99737,0.99775,0.99723,0.99757,21000000.0
2008-01-01 17:53:00,0.9975,0.99762,0.99724,0.99755,15100000.0
2008-01-01 17:54:00,0.99752,0.9976,0.99744,0.9976,14400000.0
2008-01-01 17:55:00,0.99749,0.99765,0.99728,0.99756,27800000.0
2008-01-01 17:56:00,0.99723,0.99753,0.99723,0.99747,18400000.0
2008-01-01 17:57:00,0.99719,0.99758,0.99719,0.99758,13700000.0
2008-01-01 17:58:00,0.99745,0.99765,0.99738,0.99752,28400000.0
2008-01-01 17:59:00,0.99718,0.99758,0.99718,0.99755,23200000.0
2008-01-01 18:00:00,0.99745,0.99758,0.9972,0.99755,23900000.0
2008-01-01 18:01:00,0.99725,0.99759,0.99709,0.99759,31100000.0
2008-01-01 18:02:00,0.99741,0.99771,0.99727,0.99731,13000000.0
2008-01-01 18:03:00,0.99749,0.9976,0.99739,0.99751,8400000.0
2008-01-01 18:04:00,0.99759,0.99763,0.99737,0.9975,39500000.0
2008-01-01 18:05:00,0.99718,0.9976,0.99718,0.99734,14600000.0
2008-01-01 18:06:00,0.99755,0.99769,0.99732,0.99763,15500000.0
2008-01-01 18:07:00,0.99733,0.99756,0.99715,0.99742,23100000.0
2008-01-01 18:08:00,0.99764,0.99772,0.99724,0.99733,25300000.0
2008-01-01 18:09:00,0.99748,0.99769,0.99724,0.99743,13500000.0
2008-01-01 18:10:00,0.99752,0.99755,0.99723,0.99755,28500000.0
2008-01-01 18:11:00,0.99767,0.99767,0.9975,0.9975,8000000.0
2008-01-01 18:12:00,0.99738,0.99772,0.99738,0.99747,5800000.0
2008-01-01 18:13:00,0.99771,0.99771,0.99759,0.99759,9400000.0
2008-01-01 18:14:00,0.99764,0.99764,0.99708,0.99755,9800000.0
2008-01-01 18:15:00,0.99777,0.99777,0.99755,0.99755,18200000.0
2008-01-01 18:16:00,0.99756,0.99773,0.99732,0.99732,14600000.0
2008-01-01 18:17:00,0.99768,0.99768,0.99749,0.99765,10900000.0
2008-01-01 18:18:00,0.99768,0.99772,0.99757,0.99772,12900000.0
2008-01-01 18:19:00,0.99773,0.99773,0.99725,0.9975,38000000.0
2008-01-01 18:20:00,0.9975,0.99758,0.99713,0.99752,28900000.0
2008-01-01 18:21:00,0.99758,0.9976,0.9972,0.9972,37900000.0
2008-01-01 18:22:00,0.99738,0.99758,0.99738,0.99758,19300000.0
2008-01-01 18:23:00,0.99739,0.99756,0.99718,0.99755,23400000.0
2008-01-01 18:24:00,0.99722,0.99769,0.9972,0.99751,18900000.0
2008-01-01 18:25:00,0.99738,0.99752,0.99709,0.99735,19500000.0
2008-01-01 18:26:00,0.9974,0.99755,0.9972,0.99755,16600000.0
2008-01-01 18:27:00,0.99757,0.99769,0.9973,0.99738,16600000.0
2008-01-01 18:28:00,0.99763,0.99769,0.99728,0.99769,9000000.0
2008-01-01 18:29:00,0.99767,0.9977,0.9975,0.9975,13500000.0
2008-01-01 18:30:00,0.9975,0.99755,0.9972,0.99755,25600000.0
2008-01-01 18:31:00,0.99755,0.99761,0.99733,0.99741,24500000.0
2008-01-01 18:32:00,0.99753,0.99765,0.99741,0.99756,6100000.0
2008-01-01 18:33:00,0.99756,0.99764,0.99726,0.99757,26200000.0
2008-01-01 18:34:00,0.99759,0.99759,0.9973,0.99751,17800000.0
2008-01-01 18:35:00,0.99752,0.99762,0.99727,0.99747,9000000.0
2008-01-01 18:36:00,0.99741,0.99752,0.99716,0.99723,19700000.0
2008-01-01 18:37:00,0.99749,0.99759,0.99726,0.99726,11400000.0
2008-01-01 18:38:00,0.99739,0.99764,0.99739,0.99744,26600000.0
2008-01-01 18:39:00,0.99756,0.99758,0.99721,0.99757,27200000.0
2008-01-01 18:40:00,0.99752,0.99758,0.99745,0.9975,1000000.0
2008-01-01 18:41:00,0.99757,0.99765,0.99735,0.99752,8400000.0
2008-01-01 18:42:00,0.99753,0.9976,0.99742,0.9976,19300000.0
2008-01-01 18:43:00,0.99715,0.99749,0.99715,0.99749,8300000.0
2008-01-01 18:44:00,0.99757,0.99758,0.99742,0.99742,14900000.0
2008-01-01 18:45:00,0.99748,0.99764,0.99741,0.99749,22700000.0
2008-01-01 18:46:00,0.99716,0.99755,0.99716,0.99733,9000000.0
2008-01-01 18:47:00,0.99731,0.99759,0.9972,0.99754,26900000.0
2008-01-01 18:48:00,0.9974,0.99761,0.99737,0.99741,15900000.0
2008-01-01 18:49:00,0.99745,0.99757,0.99737,0.99753,32200000.0
2008-01-01 18:50:00,0.9976,0.9976,0.99713,0.9976,37100000.0
2008-01-01 18:51:00,0.99741,0.99758,0.99733,0.99747,25300000.0
2008-01-01 18:52:00,0.99747,0.99751,0.99717,0.99731,25000000.0
2008-01-01 18:53:00,0.99733,0.99754,0.99725,0.99754,26900000.0
2008-01-01 18:54:00,0.9974,0.99744,0.9971,0.99744,22500000.0
2008-01-01 18:55:00,0.9975,0.9975,0.9973,0.99742,37300000.0
2008-01-01 18:56:00,0.99753,0.99753,0.99709,0.99742,26800000.0
2008-01-01 18:57:00,0.99733,0.99747,0.99718,0.99744,29600000.0
2008-01-01 18:58:00,0.99739,0.99763,0.99724,0.99724,10700000.0
2008-01-01 18:59:00,0.99755,0.99755,0.99719,0.99738,15700000.0
2008-01-01 19:00:00,0.99745,0.9976,0.99723,0.99758,17100000.0
2008-01-01 19:01:00,0.99749,0.99757,0.99721,0.99728,15800000.0
2008-01-01 19:02:00,0.99751,0.99761,0.99742,0.99749,22900000.0
2008-01-01 19:03:00,0.99751,0.99761,0.99727,0.9975,15400000.0
2008-01-01 19:04:00,0.99746,0.99772,0.99725,0.99725,29100000.0
2008-01-01 19:05:00,0.9976,0.9976,0.99732,0.99756,14400000.0
2008-01-01 19:06:00,0.99757,0.99757,0.9974,0.9974,5200000.0
2008-01-01 19:07:00,0.9975,0.99769,0.99726,0.99758,39600000.0
2008-01-01 19:08:00,0.99751,0.99769,0.99734,0.9974,22200000.0
2008-01-01 19:09:00,0.99749,0.99753,0.99711,0.9974,20900000.0
2008-01-01 19:10:00,0.99755,0.99755,0.9972,0.99745,13800000.0
2008-01-01 19:11:00,0.99738,0.99756,0.99714,0.99754,30400000.0
2008-01-01 19:12:00,0.99745,0.99757,0.99714,0.99718,26500000.0
2008-01-01 19:13:00,0.99748,0.99762,0.99718,0.99739,8000000.0
2008-01-01 19:14:00,0.9974,0.99758,0.99715,0.99735,14500000.0
2008-01-01 19:15:00,0.99751,0.99755,0.99706,0.99755,26700000.0
2008-01-01 19:16:00,0.99753,0.99759,0.9972,0.9972,2400000.0
2008-01-01 19:17:00,0.9976,0.9976,0.9974,0.99744,3700000.0
2008-01-01 19:18:00,0.99752,0.99752,0.99704,0.99712,22400000.0
2008-01-01 19:19:00,0.99746,0.99759,0.99723,0.99733,18900000.0
2008-01-01 19:20:00,0.99758,0.9976,0.99723,0.99755,14300000.0
2008-01-01 19:21:00,0.99751,0.99764,0.9972,0.99764,24300000.0
2008-01-01 19:22:00,0.99755,0.99766,0.99738,0.99743,17500000.0
2008-01-01 19:23:00,0.99767,0.99767,0.99717,0.99757,8600000.0
2008-01-01 19:24:00,0.9976,0.99768,0.99759,0.99759,6300000.0
2008-01-01 19:25:00,0.99753,0.99769,0.99737,0.99765,9300000.0
2008-01-01 19:26:00,0.99765,0.99773,0.99726,0.99773,41000000.0
2008-01-01 19:27:00,0.9977,0.9977,0.99746,0.99755,15500000.0
2008-01-01 19:28:00,0.99761,0.99773,0.99748,0.99753,10100000.0
2008-01-01 19:29:00,0.99769,0.99771,0.99721,0.99758,36400000.0
2008-01-01 19:30:00,0.9973,0.99755,0.9973,0.99733,12000000.0
2008-01-01 19:31:00,0.99738,0.99738,0.99703,0.99722,11200000.0
2008-01-01 19:32:00,0.99703,0.99754,0.99703,0.99737,9600000.0
2008-01-01 19:33:00,0.99741,0.99744,0.99701,0.99739,10200000.0
2008-01-01 19:34:00,0.99727,0.99752,0.99727,0.99752,30500000.0
2008-01-01 19:35:00,0.99745,0.99748,0.99726,0.99747,19900000.0
2008-01-01 19:36:00,0.99713,0.99751,0.99713,0.99748,31600000.0
2008-01-01 19:37:00,0.99746,0.99754,0.99723,0.99729,21600000.0
2008-01-01 19:38:00,0.99727,0.99753,0.99709,0.99713,15800000.0
2008-01-01 19:39:00,0.99742,0.99742,0.99733,0.99733,2300000.0
2008-01-01 19:40:00,0.9972,0.99745,0.9972,0.99745,16500000.0
2008-01-01 19:41:00,0.99728,0.99759,0.99728,0.99752,24300000.0
2008-01-01 19:42:00,0.99749,0.99754,0.9974,0.99752,12800000.0
2008-01-01 19:43:00,0.99754,0.99758,0.99724,0.99758,17000000.0
2008-01-01 19:44:00,0.99719,0.99758,0.99714,0.99758,7300000.0
2008-01-01 19:45:00,0.99761,0.99761,0.99735,0.99758,6100000.0
2008-01-01 19:46:00,0.99754,0.99757,0.99716,0.99757,12200000.0
2008-01-01 19:47:00,0.99748,0.99767,0.99718,0.99724,20700000.0
2008-01-01 19:48:00,0.99736,0.99755,0.99714,0.99744,21900000.0
2008-01-01 19:49:00,0.99739,0.99757,0.99719,0.99757,5000000.0
2008-01-01 19:50:00,0.99747,0.99759,0.99719,0.99758,3700000.0
2008-01-01 19:51:00,0.99757,0.99764,0.99722,0.99722,34100000.0
2008-01-01 19:52:00,0.9976,0.99764,0.99719,0.99755,21000000.0
2008-01-01 19:53:00,0.99753,0.99758,0.99726,0.99726,29000000.0
2008-01-01 19:54:00,0.99759,0.99759,0.9971,0.99749,9100000.0
2008-01-01 19:55:00,0.99746,0.99746,0.99555,0.99564,41600000.0
2008-01-01 19:56:00,0.99563,0.99613,0.9955,0.99612,39600000.0
2008-01-01 19:57:00,0.99599,0.99638,0.99599,0.99638,14600000.0
2008-01-01 19:58:00,0.99688,0.99694,0.99658,0.9968,22200000.0
2008-01-01 19:59:00,0.9967,0.99677,0.9964,0.99657,16300000.0
2008-01-01 20:00:00,0.99677,0.99682,0.99656,0.99656,3300000.0
2008-01-01 20:01:00,0.99653,0.9967,0.99651,0.9967,12500000.0
2008-01-01 20:02:00,0.99665,0.99677,0.99632,0.99647,11400000.0
2008-01-01 20:03:00,0.99657,0.99657,0.99633,0.99633,5000000.0
2008-01-01 20:04:00,0.99655,0.99672,0.99621,0.99672,19700000.0
2008-01-01 20:05:00,0.99677,0.99677,0.99631,0.99663,20500000.0
2008-01-01 20:06:00,0.99655,0.99671,0.99618,0.99671,19900000.0
2008-01-01 20:07:00,0.99651,0.99687,0.99651,0.99687,20100000.0
2008-01-01 20:08:00,0.99671,0.99693,0.99665,0.99683,24900000.0
2008-01-01 20:09:00,0.99681,0.99689,0.9966,0.9966,2200000.0
2008-01-01 20:10:00,0.9966,0.99677,0.99652,0.99675,21500000.0
2008-01-01 20:11:00,0.99704,0.99704,0.99678,0.99688,19900000.0
2008-01-01 20:12:00,0.99642,0.99681,0.99636,0.9968,19500000.0
2008-01-01 20:13:00,0.99664,0.99683,0.99651,0.99683,13900000.0
2008-01-01 20:14:00,0.9965,0.99657,0.9962,0.99645,26800000.0
2008-01-01 20:15:00,0.99666,0.99667,0.99636,0.99661,10900000.0
2008-01-01 20:16:00,0.99644,0.99657,0.99595,0.99595,29400000.0
2008-01-01 20:17:00,0.99588,0.99615,0.99521,0.99521,21900000.0
2008-01-01 20:18:00,0.99549,0.99557,0.99545,0.99552,22800000.0
2008-01-01 20:19:00,0.99537,0.99537,0.99467,0.99467,5100000.0
2008-01-01 20:20:00,0.99478,0.99478,0.9931,0.99344,17600000.0
2008-01-01 20:21:00,0.99303,0.99316,0.99282,0.99315,21700000.0
2008-01-01 20:22:00,0.9932,0.9932,0.9928,0.99302,7500000.0
2008-01-01 20:23:00,0.99357,0.99357,0.99309,0.99347,17200000.0
2008-01-01 20:24:00,0.99335,0.99338,0.993,0.9933,26400000.0
2008-01-01 20:25:00,0.99345,0.99345,0.99291,0.99341,30500000.0
2008-01-01 20:26:00,0.99344,0.99352,0.99313,0.99352,6400000.0
2008-01-01 20:27:00,0.99345,0.99363,0.99326,0.99353,29300000.0
2008-01-01 20:28:00,0.99362,0.99368,0.99355,0.99365,15900000.0
2008-01-01 20:29:00,0.9932,0.99357,0.9932,0.99338,14200000.0
2008-01-01 20:30:00,0.99365,0.99368,0.9933,0.99365,29100000.0
2008-01-01 20:31:00,0.99323,0.99369,0.99312,0.99339,27400000.0
2008-01-01 20:32:00,0.9936,0.99362,0.99323,0.99346,13000000.0
2008-01-01 20:33:00,0.99339,0.99369,0.99309,0.99309,5800000.0
2008-01-01 20:34:00,0.99325,0.9938,0.99325,0.99347,17500000.0
2008-01-01 20:35:00,0.99384,0.99384,0.9937,0.9938,11000000.0
2008-01-01 20:36:00,0.99385,0.99385,0.99348,0.99348,22900000.0
2008-01-01 20:37:00,0.99384,0.99395,0.9938,0.99395,13300000.0
2008-01-01 20:38:00,0.994,0.994,0.9936,0.99399,8500000.0
2008-01-01 20:39:00,0.9939,0.99399,0.99377,0.99377,15000000.0
2008-01-01 20:40:00,0.99372,0.99395,0.99352,0.99395,16700000.0
2008-01-01 20:41:00,0.99402,0.99402,0.99364,0.99372,10400000.0
2008-01-01 20:42:00,0.99378,0.99398,0.99358,0.99395,22100000.0
2008-01-01 20:43:00,0.99397,0.99404,0.99363,0.99363,32700000.0
2008-01-01 20:44:00,0.99382,0.99396,0.99359,0.99372,11500000.0
2008-01-01 20:45:00,0.99385,0.99414,0.99367,0.99367,17600000.0
2008-01-01 20:46:00,0.99392,0.99399,0.99359,0.99393,26100000.0
2008-01-01 20:47:00,0.994,0.994,0.99379,0.9938,5100000.0
2008-01-01 20:48:00,0.99362,0.99399,0.99362,0.99398,22300000.0
2008-01-01 20:49:00,0.99382,0.99405,0.99366,0.99405,17700000.0
2008-01-01 20:50:00,0.99378,0.99395,0.99362,0.99395,21100000.0
2008-01-01 20:51:00,0.99336,0.99386,0.99336,0.99372,10000000.0
2008-01-01 20:52:00,0.99392,0.99392,0.99369,0.99373,25900000.0
2008-01-01 20:53:00,0.99373,0.99395,0.99373,0.99393,7500000.0
2008-01-01 20:54:00,0.9938,0.9938,0.99364,0.99364,4400000.0
2008-01-01 20:55:00,0.99336,0.99359,0.993,0.99316,13700000.0
2008-01-01 20:56:00,0.99365,0.99368,0.99343,0.99365,16300000.0
2008-01-01 20:57:00,0.99322,0.99322,0.99285,0.99287,19500000.0
2008-01-01 20:58:00,0.99347,0.99357,0.99313,0.99357,17900000.0
2008-01-01 20:59:00,0.99328,0.99371,0.99328,0.99371,10200000.0
2008-01-01 21:00:00,0.99263,0.9933,0.99263,0.99316,8300000.0
2008-01-01 21:01:00,0.99252,0.99317,0.99252,0.99317,25500000.0
2008-01-01 21:02:00,0.9933,0.99348,0.99302,0.99302,10600000.0
2008-01-01 21:03:00,0.99344,0.99353,0.99312,0.99353,22400000.0
2008-01-01 21:04:00,0.99354,0.99354,0.99327,0.99329,21400000.0
2008-01-01 21:05:00,0.99352,0.99353,0.99317,0.99317,30100000.0
2008-01-01 21:06:00,0.9935,0.9935,0.99321,0.99338,16400000.0
2008-01-01 21:07:00,0.99327,0.99351,0.99311,0.99311,28200000.0
2008-01-01 21:08:00,0.9934,0.99347,0.99314,0.99347,5300000.0
2008-01-01 21:09:00,0.99296,0.99318,0.9929,0.9929,21600000.0
2008-01-01 21:10:00,0.99299,0.99326,0.99299,0.99301,8600000.0
2008-01-01 21:11:00,0.99305,0.99317,0.9924,0.9924,31100000.0
2008-01-01 21:12:00,0.99339,0.99401,0.99334,0.99355,9200000.0
2008-01-01 21:13:00,0.99268,0.99388,0.99268,0.99386,1000000.0
2008-01-01 21:14:00,0.99395,0.99395,0.99342,0.99342,9700000.0
2008-01-01 21:15:00,0.99355,0.99358,0.9932,0.99358,50800000.0
2008-01-01 21:16:00,0.99343,0.99359,0.9929,0.99323,23800000.0
2008-01-01 21:17:00,0.99347,0.99371,0.99347,0.99371,13200000.0
2008-01-01 21:18:00,0.99356,0.99356,0.99315,0.99315,28100000.0
2008-01-01 21:19:00,0.99334,0.99376,0.99328,0.99351,37200000.0
2008-01-01 21:20:00,0.99365,0.99368,0.9933,0.99348,10400000.0
2008-01-01 21:21:00,0.99351,0.99369,0.99323,0.99333,53300000.0
2008-01-01 21:22:00,0.99361,0.99378,0.99333,0.99372,19000000.0
2008-01-01 21:23:00,0.9934,0.9934,0.99295,0.9931,6900000.0
2008-01-01 21:24:00,0.9935,0.9935,0.99296,0.99327,44300000.0
2008-01-01 21:25:00,0.99336,0.99341,0.99305,0.99315,19300000.0
2008-01-01 21:26:00,0.9933,0.9934,0.9933,0.9934,2700000.0
2008-01-01 21:27:00,0.99337,0.99338,0.99296,0.99296,6600000.0
2008-01-01 21:28:00,0.99302,0.99344,0.99302,0.99344,4300000.0
2008-01-01 21:29:00,0.99337,0.99338,0.99298,0.99337,23100000.0
2008-01-01 21:30:00,0.99352,0.9936,0.9932,0.99323,17100000.0
2008-01-01 21:31:00,0.99332,0.99356,0.99325,0.99337,16200000.0
2008-01-01 21:32:00,0.99362,0.99371,0.99332,0.99358,28000000.0
2008-01-01 21:33:00,0.99348,0.99364,0.99348,0.99355,14300000.0
2008-01-01 21:34:00,0.99352,0.9937,0.99334,0.99344,16000000.0
2008-01-01 21:35:00,0.99351,0.99361,0.99321,0.99355,28600000.0
2008-01-01 21:36:00,0.99343,0.99364,0.99316,0.9935,26100000.0
2008-01-01 21:37:00,0.99386,0.99386,0.99347,0.99368,24100000.0
2008-01-01 21:38:00,0.99384,0.99404,0.99364,0.99364,27900000.0
2008-01-01 21:39:00,0.99369,0.99376,0.99336,0.99372,9700000.0
2008-01-01 21:40:00,0.99385,0.99388,0.99368,0.99388,63000000.0
2008-01-01 21:41:00,0.99364,0.99385,0.99347,0.99384,20000000.0
2008-01-01 21:42:00,0.99375,0.99375,0.99365,0.99372,17100000.0
2008-01-01 21:43:00,0.99379,0.99392,0.9936,0.99392,22900000.0
2008-01-01 21:44:00,0.9939,0.9939,0.99359,0.99388,18500000.0
2008-01-01 21:45:00,0.9935,0.99391,0.99344,0.99378,20400000.0
2008-01-01 21:46:00,0.99384,0.99385,0.99341,0.99376,31200000.0
2008-01-01 21:47:00,0.99386,0.9939,0.99373,0.99373,12800000.0
2008-01-01 21:48:00,0.9928,0.9932,0.99277,0.9932,19800000.0
2008-01-01 21:49:00,0.99333,0.99333,0.99313,0.9932,4400000.0
2008-01-01 21:50:00,0.99286,0.99336,0.99286,0.99305,18000000.0
2008-01-01 21:51:00,0.99294,0.99302,0.99265,0.99287,25600000.0
2008-01-01 21:52:00,0.99285,0.99298,0.99275,0.99288,13600000.0
2008-01-01 21:53:00,0.99273,0.99304,0.99265,0.99265,15300000.0
2008-01-01 21:54:00,0.99286,0.99308,0.99281,0.99306,23100000.0
2008-01-01 21:55:00,0.99273,0.99304,0.99273,0.9929,13100000.0
2008-01-01 21:56:00,0.99306,0.99348,0.99305,0.99305,15900000.0
2008-01-01 21:57:00,0.99323,0.99325,0.99307,0.99307,10100000.0
2008-01-01 21:58:00,0.99321,0.99336,0.99316,0.99318,18900000.0
2008-01-01 21:59:00,0.99328,0.9933,0.99308,0.9933,20400000.0
2008-01-01 22:00:00,0.99323,0.99345,0.9931,0.99345,12700000.0
2008-01-01 22:01:00,0.99297,0.99346,0.99297,0.99333,18900000.0
2008-01-01 22:02:00,0.99345,0.99345,0.99299,0.99328,20600000.0
2008-01-01 22:03:00,0.99304,0.99325,0.99274,0.99274,25900000.0
2008-01-01 22:04:00,0.99214,0.99238,0.99214,0.99221,5400000.0
2008-01-01 22:05:00,0.99235,0.99238,0.99225,0.99233,4800000.0
2008-01-01 22:06:00,0.99215,0.99251,0.99215,0.99251,14200000.0
2008-01-01 22:07:00,0.99247,0.9925,0.99212,0.99245,38600000.0
2008-01-01 22:08:00,0.99208,0.99243,0.99192,0.99243,17100000.0
2008-01-01 22:09:00,0.99249,0.99251,0.99208,0.99208,19500000.0
2008-01-01 22:10:00,0.99255,0.99257,0.9922,0.99257,10600000.0
2008-01-01 22:11:00,0.99243,0.99251,0.99243,0.99244,18100000.0
2008-01-01 22:12:00,0.99259,0.99259,0.99229,0.99245,21500000.0
2008-01-01 22:13:00,0.99257,0.99257,0.9924,0.9924,4200000.0
2008-01-01 22:14:00,0.99222,0.99263,0.99222,0.99249,16100000.0
2008-01-01 22:15:00,0.9925,0.99256,0.99222,0.99222,6900000.0
2008-01-01 22:16:00,0.99251,0.99254,0.99237,0.99254,48700000.0
2008-01-01 22:17:00,0.99219,0.99268,0.99219,0.99248,19300000.0
2008-01-01 22:18:00,0.99205,0.9922,0.99205,0.99205,2000000.0
2008-01-01 22:19:00,0.9921,0.99216,0.99195,0.99216,28500000.0
2008-01-01 22:20:00,0.99238,0.99238,0.99218,0.99235,5900000.0
2008-01-01 22:21:00,0.99203,0.99214,0.99146,0.99146,17300000.0
2008-01-01 22:22:00,0.99149,0.99178,0.99132,0.99145,6900000.0
2008-01-01 22:23:00,0.99122,0.99133,0.99094,0.99133,19600000.0
2008-01-01 22:24:00,0.99143,0.99148,0.9913,0.99145,10500000.0
2008-01-01 22:25:00,0.99113,0.99133,0.991,0.99133,7600000.0
2008-01-01 22:26:00,0.99135,0.99154,0.99109,0.99134,30700000.0
2008-01-01 22:27:00,0.99113,0.99138,0.99113,0.99136,10800000.0
2008-01-01 22:28:00,0.99143,0.99146,0.99119,0.99123,5000000.0
2008-01-01 22:29:00,0.99145,0.99151,0.99106,0.99141,26500000.0
2008-01-01 22:30:00,0.99145,0.99155,0.99145,0.99155,5400000.0
2008-01-01 22:31:00,0.99143,0.99161,0.9914,0.99161,9100000.0
2008-01-01 22:32:00,0.9916,0.9916,0.99138,0.9915,1200000.0
2008-01-01 22:33:00,0.99144,0.99156,0.9912,0.99154,14600000.0
2008-01-01 22:34:00,0.99164,0.99164,0.99125,0.99143,33400000.0
2008-01-01 22:35:00,0.9916,0.9916,0.99106,0.99154,18400000.0
2008-01-01 22:36:00,0.99148,0.99156,0.99111,0.99111,4300000.0
2008-01-01 22:37:00,0.99156,0.9916,0.99139,0.9916,17100000.0
2008-01-01 22:38:00,0.99156,0.99156,0.99143,0.99143,20000000.0
2008-01-01 22:39:00,0.99145,0.99161,0.99124,0.9913,12900000.0
2008-01-01 22:40:00,0.9915,0.9915,0.99109,0.99129,11400000.0
2008-01-01 22:41:00,0.99126,0.9913,0.99102,0.99102,32500000.0
2008-01-01 22:42:00,0.99112,0.99147,0.99104,0.99115,29900000.0
2008-01-01 22:43:00,0.99088,0.9915,0.99088,0.99124,11400000.0
2008-01-01 22:44:00,0.99136,0.99136,0.99105,0.99122,17100000.0
2008-01-01 22:45:00,0.99133,0.99133,0.99095,0.99131,15100000.0
2008-01-01 22:46:00,0.9913,0.99132,0.99105,0.99132,15300000.0
2008-01-01 22:47:00,0.99122,0.99131,0.99087,0.99101,30500000.0
2008-01-01 22:48:00,0.99083,0.99129,0.99083,0.99129,13300000.0
2008-01-01 22:49:00,0.99123,0.99146,0.9911,0.99122,14500000.0
2008-01-01 22:50:00,0.99128,0.99145,0.9911,0.99135,44500000.0
2008-01-01 22:51:00,0.99146,0.99165,0.99146,0.99155,8500000.0
2008-01-01 22:52:00,0.99153,0.99162,0.99146,0.99152,10100000.0
2008-01-01 22:53:00,0.99143,0.99143,0.99117,0.99137,17100000.0
2008-01-01 22:54:00,0.99133,0.99135,0.9912,0.99135,23100000.0
2008-01-01 22:55:00,0.99126,0.99142,0.99102,0.99133,30400000.0
2008-01-01 22:56:00,0.99089,0.99136,0.99088,0.99136,17300000.0
2008-01-01 22:57:00,0.99134,0.99144,0.99114,0.99114,8200000.0
2008-01-01 22:58:00,0.99138,0.99142,0.9912,0.99131,13000000.0
2008-01-01 22:59:00,0.99102,0.9914,0.99102,0.99115,14600000.0
2008-01-01 23:00:00,0.99158,0.99158,0.9912,0.9912,37800000.0
2008-01-01 23:01:00,0.9915,0.9915,0.99126,0.99143,14100000.0
2008-01-01 23:02:00,0.9914,0.9918,0.9914,0.99175,27000000.0
2008-01-01 23:03:00,0.99163,0.99181,0.99137,0.99181,25900000.0
2008-01-01 23:04:00,0.99152,0.99153,0.99112,0.99112,29000000.0
2008-01-01 23:05:00,0.99157,0.99158,0.99113,0.99126,12600000.0
2008-01-01 23:06:00,0.99149,0.99161,0.99142,0.99149,8800000.0
2008-01-01 23:07:00,0.99137,0.99163,0.99137,0.9916,21700000.0
2008-01-01 23:08:00,0.99143,0.99158,0.99121,0.99121,28900000.0
2008-01-01 23:09:00,0.99145,0.99159,0.99123,0.99148,5100000.0
2008-01-01 23:10:00,0.99168,0.99172,0.99136,0.99151,8500000.0
2008-01-01 23:11:00,0.99182,0.99182,0.99158,0.99166,22000000.0
2008-01-01 23:12:00,0.99177,0.99181,0.99144,0.99173,26700000.0
2008-01-01 23:13:00,0.99182,0.99182,0.9914,0.99166,36700000.0
2008-01-01 23:14:00,0.99163,0.99176,0.9916,0.9916,7200000.0
2008-01-01 23:15:00,0.99149,0.99166,0.99125,0.99153,30300000.0
2008-01-01 23:16:00,0.99153,0.99165,0.99146,0.99165,16600000.0
2008-01-01 23:17:00,0.99146,0.99181,0.99128,0.99181,17100000.0
2008-01-01 23:18:00,0.99179,0.9918,0.99137,0.99173,32600000.0
2008-01-01 23:19:00,0.99173,0.99195,0.99171,0.99173,21800000.0
2008-01-01 23:20:00,0.99167,0.99186,0.9914,0.9914,5800000.0
2008-01-01 23:21:00,0.99162,0.99202,0.99155,0.99155,33900000.0
2008-01-01 23:22:00,0.99198,0.99198,0.99177,0.99177,21600000.0
2008-01-01 23:23:00,0.99186,0.992,0.99162,0.9919,5200000.0
2008-01-01 23:24:00,0.99202,0.99202,0.99158,0.99177,18100000.0
2008-01-01 23:25:00,0.992,0.992,0.99146,0.99146,7500000.0
2008-01-01 23:26:00,0.99171,0.99192,0.99171,0.99178,9100000.0
2008-01-01 23:27:00,0.99198,0.99198,0.99185,0.99185,6100000.0
2008-01-01 23:28:00,0.99206,0.99224,0.99173,0.99198,12100000.0
2008-01-01 23:29:00,0.992,0.99204,0.99186,0.99191,15600000.0
2008-01-01 23:30:00,0.99195,0.99205,0.9917,0.99195,20800000.0
2008-01-01 23:31:00,0.99178,0.99198,0.9916,0.99182,13400000.0
2008-01-01 23:32:00,0.99189,0.992,0.99171,0.99192,18500000.0
2008-01-01 23:33:00,0.99192,0.99224,0.99172,0.99172,19500000.0
2008-01-01 23:34:00,0.99185,0.99185,0.9915,0.99175,27500000.0
2008-01-01 23:35:00,0.99171,0.99192,0.9915,0.99192,22300000.0
2008-01-01 23:36:00,0.99193,0.99197,0.99179,0.99186,19700000.0
2008-01-01 23:37:00,0.99192,0.99206,0.99169,0.99188,16200000.0
2008-01-01 23:38:00,0.99189,0.99202,0.99164,0.99201,5700000.0
2008-01-01 23:39:00,0.99196,0.99203,0.99176,0.99176,26800000.0
2008-01-01 23:40:00,0.99205,0.99205,0.9917,0.992,12800000.0
2008-01-01 23:41:00,0.99214,0.99217,0.99186,0.99198,20100000.0
2008-01-01 23:42:00,0.99201,0.9921,0.9916,0.9921,24400000.0
2008-01-01 23:43:00,0.99197,0.99207,0.99188,0.99188,11500000.0
2008-01-01 23:44:00,0.99207,0.9921,0.99176,0.99206,23900000.0
2008-01-01 23:45:00,0.99223,0.99223,0.99185,0.99206,21800000.0
2008-01-01 23:46:00,0.9919,0.9923,0.9919,0.99225,41900000.0
2008-01-01 23:47:00,0.99212,0.99212,0.9918,0.99187,23700000.0
2008-01-01 23:48:00,0.99195,0.99205,0.99183,0.99198,32700000.0
2008-01-01 23:49:00,0.99195,0.99198,0.99195,0.99198,7000000.0
2008-01-01 23:50:00,0.99195,0.9921,0.9917,0.9917,26900000.0
2008-01-01 23:51:00,0.99164,0.99208,0.99164,0.99166,31000000.0
2008-01-01 23:52:00,0.99199,0.99201,0.99171,0.99171,8400000.0
2008-01-01 23:53:00,0.99187,0.99223,0.99175,0.9918,16800000.0
2008-01-01 23:54:00,0.99185,0.99197,0.99161,0.99182,5900000.0
2008-01-01 23:55:00,0.99185,0.9919,0.9915,0.99175,16200000.0
2008-01-01 23:56:00,0.99191,0.99191,0.99165,0.9918,6900000.0
2008-01-01 23:57:00,0.99182,0.99194,0.9915,0.9918,22100000.0
2008-01-01 23:58:00,0.99192,0.99192,0.99143,0.99166,24600000.0
2008-01-01 23:59:00,0.99188,0.99197,0.99151,0.99185,29400000.0
2008-01-02 00:00:00,0.99208,0.99213,0.99193,0.99198,3500000.0
2008-01-02 00:01:00,0.9917,0.99202,0.9917,0.99202,17900000.0
2008-01-02 00:02:00,0.99211,0.99211,0.9917,0.99198,26400000.0
2008-01-02 00:03:00,0.99194,0.99205,0.99193,0.99202,18000000.0
2008-01-02 00:04:00,0.9916,0.99198,0.9916,0.9916,3300000.0
2008-01-02 00:05:00,0.9918,0.99205,0.9918,0.99186,25000000.0
2008-01-02 00:06:00,0.99202,0.99202,0.9916,0.99189,13400000.0
2008-01-02 00:07:00,0.99154,0.99205,0.99154,0.99185,39900000.0
2008-01-02 00:08:00,0.99185,0.99188,0.9915,0.99188,27400000.0
2008-01-02 00:09:00,0.99215,0.99215,0.99215,0.99215,6300000.0
2008-01-02 00:10:00,0.9925,0.9925,0.9925,0.9925,5600000.0
2008-01-02 00:11:00,0.99216,0.99252,0.99201,0.99252,23800000.0
2008-01-02 00:12:00,0.99232,0.99262,0.99232,0.99236,19700000.0
2008-01-02 00:13:00,0.9925,0.99271,0.99248,0.99248,13000000.0
2008-01-02 00:14:00,0.99233,0.99254,0.99231,0.99242,5600000.0
2008-01-02 00:15:00,0.99233,0.99264,0.99227,0.99259,10100000.0
2008-01-02 00:16:00,0.99243,0.99261,0.99243,0.99261,10100000.0
2008-01-02 00:17:00,0.99256,0.99256,0.9922,0.9922,400000.0
2008-01-02 00:18:00,0.99255,0.99257,0.99253,0.99257,18900000.0
2008-01-02 00:19:00,0.99256,0.99269,0.99235,0.99235,19300000.0
2008-01-02 00:20:00,0.99266,0.99267,0.99226,0.99263,14800000.0
2008-01-02 00:21:00,0.9925,0.9925,0.99206,0.99228,9600000.0
2008-01-02 00:22:00,0.99213,0.9925,0.99213,0.99225,32900000.0
2008-01-02 00:23:00,0.9923,0.99265,0.9923,0.99265,400000.0
2008-01-02 00:24:00,0.99276,0.99276,0.99248,0.99265,2300000.0
2008-01-02 00:25:00,0.99245,0.99265,0.99245,0.99265,1100000.0
2008-01-02 00:26:00,0.99269,0.99271,0.99267,0.99267,3700000.0
2008-01-02 00:27:00,0.99283,0.99283,0.99283,0.99283,200000.0
2008-01-02 00:28:00,0.99267,0.99267,0.99267,0.99267,2900000.0
2008-01-02 00:29:00,0.9926,0.9926,0.99252,0.99255,3500000.0
2008-01-02 00:30:00,0.9929,0.9929,0.9929,0.9929,200000.0
2008-01-02 00:31:00,0.9928,0.9928,0.9928,0.9928,2400000.0
2008-01-02 00:32:00,0.99221,0.99245,0.99211,0.99245,30900000.0
2008-01-02 00:33:00,0.99235,0.99254,0.99233,0.99247,7200000.0
2008-01-02 00:34:00,0.9924,0.99249,0.99224,0.99246,3700000.0
2008-01-02 00:35:00,0.99235,0.99249,0.99212,0.99236,17500000.0
2008-01-02 00:36:00,0.99246,0.9925,0.99222,0.99242,19700000.0
2008-01-02 00:37:00,0.99197,0.99244,0.99197,0.99229,10600000.0
2008-01-02 00:38:00,0.9925,0.9925,0.99239,0.99239,5600000.0
2008-01-02 00:39:00,0.99187,0.99245,0.99187,0.99245,39300000.0
2008-01-02 00:40:00,0.99277,0.9928,0.9924,0.9924,5600000.0
2008-01-02 00:41:00,0.99261,0.99286,0.99257,0.99286,16900000.0
2008-01-02 00:42:00,0.99292,0.99292,0.99264,0.99284,34900000.0
2008-01-02 00:43:00,0.9929,0.99296,0.99284,0.99296,6400000.0
2008-01-02 00:44:00,0.99278,0.99285,0.99237,0.99285,20800000.0
2008-01-02 00:45:00,0.99293,0.99293,0.99257,0.99288,9900000.0
2008-01-02 00:46:00,0.99286,0.99291,0.99271,0.99286,6400000.0
2008-01-02 00:47:00,0.99287,0.99287,0.99242,0.9927,4600000.0
2008-01-02 00:48:00,0.99284,0.99285,0.99238,0.99238,26000000.0
2008-01-02 00:49:00,0.99265,0.99292,0.99243,0.9927,5300000.0
2008-01-02 00:50:00,0.9928,0.9928,0.99265,0.99265,9900000.0
2008-01-02 00:51:00,0.99265,0.9927,0.99265,0.9927,7100000.0
2008-01-02 00:52:00,0.99213,0.99223,0.99213,0.99223,2600000.0
2008-01-02 00:53:00,0.99227,0.99238,0.99206,0.99206,1400000.0
2008-01-02 00:54:00,0.99245,0.99245,0.99245,0.99245,8000000.0
2008-01-02 00:55:00,0.9927,0.9927,0.9927,0.9927,800000.0
2008-01-02 00:56:00,0.99233,0.99243,0.99233,0.99243,2600000.0
2008-01-02 00:57:00,0.99263,0.99263,0.99263,0.99263,600000.0
2008-01-02 00:58:00,0.9927,0.9929,0.9927,0.9929,8400000.0
2008-01-02 00:59:00,0.9929,0.9929,0.9929,0.9929,4000000.0
2008-01-02 01:00:00,0.9929,0.9929,0.9929,0.9929,14400000.0
2008-01-02 01:01:00,0.9926,0.99295,0.9926,0.99295,36400000.0
2008-01-02 01:02:00,0.9929,0.9929,0.9929,0.9929,4600000.0
2008-01-02 01:03:00,0.99252,0.99259,0.99247,0.99247,2600000.0
2008-01-02 01:04:00,0.99258,0.99267,0.99249,0.99263,1200000.0
2008-01-02 01:05:00,0.9926,0.99265,0.9926,0.99265,8000000.0
2008-01-02 01:06:00,0.99233,0.99243,0.99233,0.99243,2600000.0
2008-01-02 01:07:00,0.9926,0.9926,0.9926,0.9926,16000000.0
2008-01-02 01:08:00,0.9926,0.9926,0.9926,0.9926,4000000.0
2008-01-02 01:09:00,0.9926,0.99262,0.99256,0.99258,9600000.0
2008-01-02 01:10:00,0.99273,0.99273,0.99273,0.99273,600000.0
2008-01-02 01:11:00,0.99265,0.99265,0.99265,0.99265,400000.0
2008-01-02 01:12:00,0.99255,0.99281,0.99255,0.99259,3300000.0
2008-01-02 01:13:00,0.9927,0.99287,0.9927,0.99282,600000.0
2008-01-02 01:14:00,0.99275,0.99275,0.99275,0.99275,4800000.0
2008-01-02 01:15:00,0.99273,0.99283,0.99273,0.99283,6600000.0
2008-01-02 01:16:00,0.99302,0.99305,0.99287,0.99305,3200000.0
2008-01-02 01:17:00,0.99298,0.99303,0.99272,0.99297,11500000.0
2008-01-02 01:18:00,0.9927,0.9927,0.9927,0.9927,22100000.0
2008-01-02 01:19:00,0.99215,0.99226,0.99215,0.99225,2600000.0
2008-01-02 01:20:00,0.9925,0.9925,0.9925,0.9925,4000000.0
2008-01-02 01:21:00,0.9927,0.9927,0.99265,0.99265,1000000.0
2008-01-02 01:22:00,0.99223,0.99248,0.99217,0.99248,2600000.0
2008-01-02 01:23:00,0.993,0.993,0.993,0.993,17900000.0
2008-01-02 01:24:00,0.9928,0.99295,0.9928,0.99295,16400000.0
2008-01-02 01:25:00,0.9929,0.9929,0.9929,0.9929,200000.0
2008-01-02 01:26:00,0.9929,0.9929,0.99275,0.99285,1600000.0
2008-01-02 01:27:00,0.9928,0.9928,0.9928,0.9928,900000.0
2008-01-02 01:28:00,0.99275,0.99275,0.9927,0.99275,1000000.0
2008-01-02 01:29:00,0.993,0.993,0.99295,0.993,19800000.0
2008-01-02 01:30:00,0.993,0.993,0.99265,0.99265,20700000.0
2008-01-02 01:31:00,0.9923,0.9925,0.99224,0.9925,2600000.0
2008-01-02 01:32:00,0.9925,0.9925,0.9925,0.9925,8000000.0
2008-01-02 01:33:00,0.9924,0.9927,0.9924,0.9927,77400000.0
2008-01-02 01:34:00,0.9927,0.9927,0.9927,0.9927,8000000.0
2008-01-02 01:35:00,0.99215,0.99235,0.99215,0.99234,2600000.0
2008-01-02 01:36:00,0.99263,0.99263,0.99263,0.99263,600000.0
2008-01-02 01:37:00,0.99259,0.99259,0.99243,0.99243,1000000.0
2008-01-02 01:38:00,0.9924,0.99267,0.9924,0.99256,800000.0
2008-01-02 01:39:00,0.99275,0.99275,0.9927,0.9927,1000000.0
2008-01-02 01:40:00,0.99236,0.99242,0.99236,0.99239,2600000.0
2008-01-02 01:41:00,0.9928,0.9928,0.9928,0.9928,800000.0
2008-01-02 01:42:00,0.99233,0.99243,0.99233,0.99243,15100000.0
2008-01-02 01:43:00,0.99263,0.99263,0.99263,0.99263,5600000.0
2008-01-02 01:44:00,0.99247,0.99266,0.99244,0.99266,1000000.0
2008-01-02 01:45:00,0.99265,0.99269,0.99249,0.99259,6200000.0
2008-01-02 01:46:00,0.99244,0.99255,0.99243,0.99243,6400000.0
2008-01-02 01:47:00,0.99255,0.99255,0.99255,0.99255,3500000.0
2008-01-02 01:48:00,0.99258,0.99269,0.99255,0.99269,8300000.0
2008-01-02 01:49:00,0.99275,0.99285,0.99275,0.99285,1200000.0
2008-01-02 01:50:00,0.99238,0.99252,0.99238,0.99239,2600000.0
2008-01-02 01:51:00,0.99275,0.9929,0.99275,0.9929,6200000.0
2008-01-02 01:52:00,0.9929,0.993,0.99285,0.99295,18400000.0
2008-01-02 01:53:00,0.99231,0.99233,0.99227,0.99229,2600000.0
2008-01-02 01:54:00,0.99265,0.99265,0.99265,0.99265,13500000.0
2008-01-02 01:55:00,0.99233,0.99241,0.99232,0.99238,2600000.0
2008-01-02 01:56:00,0.99225,0.99256,0.99225,0.99241,1600000.0
2008-01-02 01:57:00,0.99233,0.99255,0.99233,0.99243,600000.0
2008-01-02 01:58:00,0.9927,0.9927,0.9927,0.9927,600000.0
2008-01-02 01:59:00,0.9927,0.9927,0.9927,0.9927,2600000.0
2008-01-02 02:00:00,0.9927,0.9934,0.9927,0.9934,140200000.0
2008-01-02 02:01:00,0.9934,0.9937,0.9934,0.9937,22700000.0
2008-01-02 02:02:00,0.99355,0.99355,0.99345,0.99345,31200000.0
2008-01-02 02:03:00,0.99335,0.99335,0.99335,0.99335,2400000.0
2008-01-02 02:04:00,0.99335,0.99335,0.9933,0.9933,5000000.0
2008-01-02 02:05:00,0.9933,0.9933,0.9932,0.9932,40400000.0
2008-01-02 02:06:00,0.9932,0.9933,0.9932,0.9933,18000000.0
2008-01-02 02:07:00,0.9932,0.9933,0.9932,0.9933,22100000.0
2008-01-02 02:08:00,0.9933,0.9933,0.9933,0.9933,14800000.0
2008-01-02 02:09:00,0.9933,0.9933,0.99305,0.99305,31000000.0
2008-01-02 02:10:00,0.99355,0.99355,0.99355,0.99355,800000.0
2008-01-02 02:11:00,0.99302,0.99313,0.99302,0.99313,2600000.0
2008-01-02 02:12:00,0.9936,0.9937,0.9936,0.99365,6800000.0
2008-01-02 02:13:00,0.99355,0.99365,0.9935,0.99355,12700000.0
2008-01-02 02:14:00,0.99355,0.99355,0.9935,0.9935,1400000.0
2008-01-02 02:15:00,0.9935,0.9936,0.9935,0.99355,13400000.0
2008-01-02 02:16:00,0.99355,0.9936,0.9935,0.9936,6600000.0
2008-01-02 02:17:00,0.9936,0.99365,0.99355,0.99365,9600000.0
2008-01-02 02:18:00,0.99365,0.9938,0.99365,0.99375,10500000.0
2008-01-02 02:19:00,0.9933,0.9933,0.99307,0.99322,27400000.0
2008-01-02 02:20:00,0.99335,0.9934,0.9933,0.99335,22300000.0
2008-01-02 02:21:00,0.99324,0.99342,0.99324,0.99337,4400000.0
2008-01-02 02:22:00,0.9932,0.9932,0.9931,0.99315,18900000.0
2008-01-02 02:23:00,0.99313,0.99313,0.99265,0.99271,14600000.0
2008-01-02 02:24:00,0.99302,0.99305,0.99263,0.9929,16400000.0
2008-01-02 02:25:00,0.993,0.99316,0.99292,0.99292,8900000.0
2008-01-02 02:26:00,0.99339,0.99353,0.99312,0.99337,28900000.0
2008-01-02 02:27:00,0.99345,0.9935,0.9934,0.9935,20200000.0
2008-01-02 02:28:00,0.9935,0.9935,0.99345,0.99345,10800000.0
2008-01-02 02:29:00,0.99304,0.99334,0.99304,0.99334,25600000.0
2008-01-02 02:30:00,0.99345,0.99345,0.99335,0.99335,27600000.0
2008-01-02 02:31:00,0.99303,0.99303,0.99297,0.99297,1000000.0
2008-01-02 02:32:00,0.9934,0.9934,0.99305,0.99305,44600000.0
2008-01-02 02:33:00,0.9932,0.9932,0.99315,0.9932,1600000.0
2008-01-02 02:34:00,0.99325,0.99325,0.99325,0.99325,1000000.0
2008-01-02 02:35:00,0.9932,0.99325,0.99315,0.9932,11900000.0
2008-01-02 02:36:00,0.99299,0.99305,0.99248,0.99298,16000000.0
2008-01-02 02:37:00,0.99293,0.99325,0.99287,0.99324,30500000.0
2008-01-02 02:38:00,0.99285,0.993,0.9926,0.9926,48700000.0
2008-01-02 02:39:00,0.99309,0.99309,0.99274,0.99299,12500000.0
2008-01-02 02:40:00,0.99325,0.99325,0.99275,0.99275,8000000.0
2008-01-02 02:41:00,0.99296,0.99303,0.99263,0.99295,42300000.0
2008-01-02 02:42:00,0.99297,0.99308,0.99279,0.99279,25600000.0
2008-01-02 02:43:00,0.99302,0.99316,0.9928,0.9928,16600000.0
2008-01-02 02:44:00,0.9932,0.9932,0.99315,0.99315,8100000.0
2008-01-02 02:45:00,0.99315,0.99315,0.99315,0.99315,6900000.0
2008-01-02 02:46:00,0.99292,0.99308,0.99282,0.99305,10600000.0
2008-01-02 02:47:00,0.99339,0.99339,0.99318,0.99319,2400000.0
2008-01-02 02:48:00,0.99338,0.99338,0.99298,0.99319,2200000.0
2008-01-02 02:49:00,0.9934,0.99355,0.99333,0.99333,1200000.0
2008-01-02 02:50:00,0.99375,0.99375,0.9935,0.9935,15200000.0
2008-01-02 02:51:00,0.9935,0.9937,0.9935,0.99355,22200000.0
2008-01-02 02:52:00,0.99345,0.99345,0.99325,0.9934,85000000.0
2008-01-02 02:53:00,0.9934,0.9934,0.9934,0.9934,600000.0
2008-01-02 02:54:00,0.99259,0.9931,0.99259,0.99277,29600000.0
2008-01-02 02:55:00,0.99322,0.99322,0.99282,0.99321,20900000.0
2008-01-02 02:56:00,0.99345,0.99345,0.9933,0.99345,5300000.0
2008-01-02 02:57:00,0.9935,0.9935,0.9934,0.9934,1800000.0
2008-01-02 02:58:00,0.99319,0.99322,0.99282,0.99283,13000000.0
2008-01-02 02:59:00,0.9936,0.9936,0.99355,0.9936,4300000.0
2008-01-02 03:00:00,0.9935,0.9936,0.9935,0.99355,8500000.0
2008-01-02 03:01:00,0.99355,0.99355,0.99355,0.99355,5500000.0
2008-01-02 03:02:00,0.99355,0.99355,0.99325,0.99325,8200000.0
2008-01-02 03:03:00,0.9935,0.9935,0.99345,0.99345,2200000.0
2008-01-02 03:04:00,0.9934,0.9934,0.9934,0.9934,400000.0
2008-01-02 03:05:00,0.99283,0.99308,0.99263,0.99308,31500000.0
2008-01-02 03:06:00,0.99286,0.9932,0.99278,0.99306,11800000.0
2008-01-02 03:07:00,0.99335,0.99335,0.99315,0.99315,25300000.0
2008-01-02 03:08:00,0.99315,0.99315,0.99285,0.99295,162600000.0
2008-01-02 03:09:00,0.99295,0.99295,0.9928,0.99285,8000000.0
2008-01-02 03:10:00,0.99295,0.99295,0.99295,0.99295,10400000.0
2008-01-02 03:11:00,0.99295,0.99305,0.99295,0.99295,34800000.0
2008-01-02 03:12:00,0.99295,0.99305,0.9929,0.99305,8800000.0
2008-01-02 03:13:00,0.993,0.993,0.99295,0.99295,5500000.0
2008-01-02 03:14:00,0.993,0.993,0.99295,0.99295,4700000.0
2008-01-02 03:15:00,0.99252,0.99263,0.99252,0.99263,2600000.0
2008-01-02 03:16:00,0.99278,0.99278,0.99268,0.99268,600000.0
2008-01-02 03:17:00,0.993,0.993,0.993,0.993,1600000.0
2008-01-02 03:18:00,0.99241,0.99265,0.9924,0.99265,2600000.0
2008-01-02 03:19:00,0.99295,0.99295,0.99285,0.99285,9900000.0
2008-01-02 03:20:00,0.99285,0.99285,0.9928,0.9928,5900000.0
2008-01-02 03:21:00,0.9928,0.9928,0.9928,0.9928,600000.0
2008-01-02 03:22:00,0.99231,0.99239,0.9923,0.9923,2600000.0
2008-01-02 03:23:00,0.99253,0.99253,0.99253,0.99253,600000.0
2008-01-02 03:24:00,0.99275,0.99275,0.99245,0.99245,98000000.0
2008-01-02 03:25:00,0.99245,0.9925,0.99245,0.9925,2600000.0
2008-01-02 03:26:00,0.99236,0.99249,0.99224,0.9924,2600000.0
2008-01-02 03:27:00,0.99229,0.99245,0.99229,0.99245,600000.0
2008-01-02 03:28:00,0.99255,0.99255,0.99245,0.99245,176200000.0
2008-01-02 03:29:00,0.99245,0.99255,0.99245,0.99255,34500000.0
2008-01-02 03:30:00,0.99178,0.99191,0.99178,0.99191,2600000.0
2008-01-02 03:31:00,0.9925,0.9925,0.9925,0.9925,600000.0
2008-01-02 03:32:00,0.99225,0.99265,0.99225,0.99255,7000000.0
2008-01-02 03:33:00,0.99255,0.99265,0.99255,0.99265,1400000.0
2008-01-02 03:34:00,0.99183,0.9921,0.99183,0.9921,13800000.0
2008-01-02 03:35:00,0.99177,0.9922,0.99177,0.9922,1000000.0
2008-01-02 03:36:00,0.99185,0.99185,0.99185,0.99185,200000.0
2008-01-02 03:37:00,0.99156,0.99186,0.99156,0.99156,11000000.0
2008-01-02 03:38:00,0.99187,0.99187,0.9915,0.9916,3800000.0
2008-01-02 03:39:00,0.9922,0.9922,0.9922,0.9922,1200000.0
2008-01-02 03:40:00,0.99215,0.99215,0.99215,0.99215,1600000.0
2008-01-02 03:41:00,0.99183,0.99191,0.9918,0.99191,2600000.0
2008-01-02 03:42:00,0.99192,0.99192,0.99192,0.99192,600000.0
2008-01-02 03:43:00,0.99215,0.99215,0.99215,0.99215,800000.0
2008-01-02 03:44:00,0.99215,0.99215,0.99215,0.99215,800000.0
2008-01-02 03:45:00,0.99177,0.9919,0.99165,0.9919,2600000.0
2008-01-02 03:46:00,0.99225,0.99225,0.99225,0.99225,800000.0
2008-01-02 03:47:00,0.9922,0.9922,0.9922,0.9922,600000.0
2008-01-02 03:48:00,0.99225,0.99225,0.99225,0.99225,600000.0
2008-01-02 03:49:00,0.99195,0.99195,0.99195,0.99195,5600000.0
2008-01-02 03:50:00,0.9918,0.9918,0.9918,0.9918,1600000.0
2008-01-02 03:51:00,0.9922,0.9922,0.9922,0.9922,800000.0
2008-01-02 03:52:00,0.9915,0.99165,0.99145,0.99165,2600000.0
2008-01-02 03:53:00,0.99154,0.99175,0.99154,0.99158,1000000.0
2008-01-02 03:54:00,0.99195,0.99215,0.99195,0.99215,5600000.0
2008-01-02 03:55:00,0.99215,0.9922,0.99215,0.9922,2300000.0
2008-01-02 03:56:00,0.99145,0.99161,0.99145,0.99159,2600000.0
2008-01-02 03:57:00,0.99195,0.99195,0.99195,0.99195,4000000.0
2008-01-02 03:58:00,0.99151,0.99168,0.99146,0.99168,2600000.0
2008-01-02 03:59:00,0.99195,0.99215,0.99195,0.99205,15700000.0
2008-01-02 04:00:00,0.99215,0.99215,0.99205,0.99205,10200000.0
2008-01-02 04:01:00,0.99205,0.99205,0.99205,0.99205,5000000.0
2008-01-02 04:02:00,0.992,0.992,0.99175,0.99175,31100000.0
2008-01-02 04:03:00,0.99175,0.99175,0.99175,0.99175,26500000.0
2008-01-02 04:04:00,0.99154,0.99163,0.99136,0.9915,2600000.0
2008-01-02 04:05:00,0.99175,0.99185,0.99175,0.99185,5200000.0
2008-01-02 04:06:00,0.9918,0.9918,0.9918,0.9918,3200000.0
2008-01-02 04:07:00,0.99143,0.99164,0.99142,0.99153,30700000.0
2008-01-02 04:08:00,0.99128,0.99138,0.99128,0.99138,600000.0
2008-01-02 04:09:00,0.99155,0.99155,0.99143,0.99143,2900000.0
2008-01-02 04:10:00,0.9914,0.9914,0.9914,0.9914,200000.0
2008-01-02 04:11:00,0.99126,0.99164,0.99126,0.99153,10900000.0
2008-01-02 04:12:00,0.99147,0.99161,0.99147,0.99161,5000000.0
2008-01-02 04:13:00,0.99176,0.99186,0.9914,0.99165,13700000.0
2008-01-02 04:14:00,0.99164,0.9917,0.99148,0.99166,22300000.0
2008-01-02 04:15:00,0.99176,0.99176,0.99147,0.99147,13700000.0
2008-01-02 04:16:00,0.991,0.99135,0.991,0.9913,8200000.0
2008-01-02 04:17:00,0.99142,0.99151,0.99118,0.99118,12200000.0
2008-01-02 04:18:00,0.99129,0.99147,0.99129,0.99145,6400000.0
2008-01-02 04:19:00,0.99144,0.99149,0.99124,0.99142,12500000.0
2008-01-02 04:20:00,0.99156,0.99184,0.99152,0.99169,14000000.0
2008-01-02 04:21:00,0.99155,0.99155,0.99148,0.99148,400000.0
2008-01-02 04:22:00,0.99171,0.99174,0.99147,0.99169,15000000.0
2008-01-02 04:23:00,0.99155,0.99155,0.99155,0.99155,2700000.0
2008-01-02 04:24:00,0.99133,0.99145,0.99133,0.99145,10700000.0
2008-01-02 04:25:00,0.99185,0.99185,0.99175,0.99175,12600000.0
2008-01-02 04:26:00,0.99185,0.99185,0.99175,0.99175,13200000.0
2008-01-02 04:27:00,0.99175,0.99175,0.99175,0.99175,4800000.0
2008-01-02 04:28:00,0.99128,0.99138,0.99119,0.99138,2600000.0
2008-01-02 04:29:00,0.9915,0.9917,0.9915,0.9916,16000000.0
2008-01-02 04:30:00,0.9914,0.9914,0.9914,0.9914,24900000.0
2008-01-02 04:31:00,0.99175,0.99175,0.9913,0.99145,119400000.0
2008-01-02 04:32:00,0.99145,0.992,0.99135,0.992,69100000.0
2008-01-02 04:33:00,0.992,0.992,0.992,0.992,400000.0
2008-01-02 04:34:00,0.99147,0.99165,0.99147,0.99156,2600000.0
2008-01-02 04:35:00,0.99205,0.99205,0.99205,0.99205,600000.0
2008-01-02 04:36:00,0.99149,0.99155,0.99146,0.99148,2600000.0
2008-01-02 04:37:00,0.99138,0.99148,0.99138,0.99148,600000.0
2008-01-02 04:38:00,0.99195,0.99195,0.99185,0.99185,55000000.0
2008-01-02 04:39:00,0.9917,0.99185,0.9917,0.99185,1200000.0
2008-01-02 04:40:00,0.9916,0.9916,0.9916,0.9916,4000000.0
2008-01-02 04:41:00,0.9916,0.9916,0.9916,0.9916,4000000.0
2008-01-02 04:42:00,0.99175,0.99175,0.99175,0.99175,3200000.0
2008-01-02 04:43:00,0.99133,0.99143,0.99133,0.99143,2600000.0
2008-01-02 04:44:00,0.99156,0.99167,0.99156,0.99167,600000.0
2008-01-02 04:45:00,0.99149,0.99165,0.9914,0.99143,1000000.0
2008-01-02 04:46:00,0.9916,0.9916,0.99155,0.99155,12000000.0
2008-01-02 04:47:00,0.9916,0.9916,0.9916,0.9916,8000000.0
2008-01-02 04:48:00,0.9914,0.99155,0.99135,0.99155,2600000.0
2008-01-02 04:49:00,0.99154,0.99166,0.99144,0.99144,1400000.0
2008-01-02 04:50:00,0.99141,0.99144,0.99136,0.99136,1600000.0
2008-01-02 04:51:00,0.99175,0.9918,0.99175,0.9918,1800000.0
2008-01-02 04:52:00,0.99131,0.9916,0.99121,0.9916,25300000.0
2008-01-02 04:53:00,0.99162,0.99162,0.99162,0.99162,600000.0
2008-01-02 04:54:00,0.99148,0.99148,0.99148,0.99148,2700000.0
2008-01-02 04:55:00,0.99125,0.9915,0.99123,0.99143,17400000.0
2008-01-02 04:56:00,0.99147,0.99153,0.99126,0.99139,11200000.0
2008-01-02 04:57:00,0.9914,0.9915,0.9914,0.99147,9200000.0
2008-01-02 04:58:00,0.9918,0.9918,0.99165,0.99165,13000000.0
2008-01-02 04:59:00,0.99165,0.9918,0.9915,0.9915,46900000.0
2008-01-02 05:00:00,0.9916,0.9916,0.9914,0.99145,64000000.0
2008-01-02 05:01:00,0.9914,0.99145,0.9914,0.9914,3200000.0
2008-01-02 05:02:00,0.9914,0.9914,0.9914,0.9914,800000.0
2008-01-02 05:03:00,0.9915,0.9915,0.9915,0.9915,4600000.0
2008-01-02 05:04:00,0.9915,0.9915,0.9915,0.9915,1000000.0
2008-01-02 05:05:00,0.99185,0.99185,0.9918,0.9918,1400000.0
2008-01-02 05:06:00,0.9912,0.99138,0.99115,0.99138,2600000.0
2008-01-02 05:07:00,0.99133,0.99133,0.99133,0.99133,600000.0
2008-01-02 05:08:00,0.992,0.992,0.992,0.992,600000.0
2008-01-02 05:09:00,0.992,0.992,0.99145,0.99145,69200000.0
2008-01-02 05:10:00,0.99122,0.99124,0.99105,0.99121,12000000.0
2008-01-02 05:11:00,0.99132,0.99156,0.99123,0.99123,9000000.0
2008-01-02 05:12:00,0.99118,0.99118,0.99118,0.99118,200000.0
2008-01-02 05:13:00,0.99139,0.99146,0.99126,0.99146,4800000.0
2008-01-02 05:14:00,0.99155,0.99155,0.9915,0.9915,5000000.0
2008-01-02 05:15:00,0.9915,0.9915,0.9915,0.9915,11400000.0
2008-01-02 05:16:00,0.9915,0.9915,0.9915,0.9915,15300000.0
2008-01-02 05:17:00,0.99113,0.9913,0.99112,0.9913,15200000.0
2008-01-02 05:18:00,0.99123,0.99123,0.99123,0.99123,600000.0
2008-01-02 05:19:00,0.99143,0.99165,0.99143,0.99165,2900000.0
2008-01-02 05:20:00,0.99155,0.99155,0.99133,0.99133,3600000.0
2008-01-02 05:21:00,0.99129,0.99147,0.99125,0.99125,7300000.0
2008-01-02 05:22:00,0.99135,0.99135,0.99135,0.99135,4200000.0
2008-01-02 05:23:00,0.99133,0.99139,0.99107,0.99133,13300000.0
2008-01-02 05:24:00,0.99145,0.99148,0.99143,0.99148,10700000.0
2008-01-02 05:25:00,0.99143,0.99154,0.99143,0.99147,2500000.0
2008-01-02 05:26:00,0.9915,0.99169,0.99135,0.99163,7700000.0
2008-01-02 05:27:00,0.99164,0.99164,0.99149,0.99149,4400000.0
2008-01-02 05:28:00,0.99143,0.99151,0.99143,0.99144,600000.0
2008-01-02 05:29:00,0.99175,0.99175,0.99175,0.99175,4800000.0
2008-01-02 05:30:00,0.99185,0.99185,0.99155,0.99155,12400000.0
2008-01-02 05:31:00,0.9915,0.9915,0.99145,0.9915,19500000.0
2008-01-02 05:32:00,0.9915,0.99185,0.9915,0.99185,42700000.0
2008-01-02 05:33:00,0.99115,0.99145,0.99115,0.99132,2600000.0
2008-01-02 05:34:00,0.99131,0.99131,0.99126,0.99126,600000.0
2008-01-02 05:35:00,0.99135,0.99135,0.99105,0.99115,1400000.0
2008-01-02 05:36:00,0.99115,0.9912,0.99115,0.9912,600000.0
2008-01-02 05:37:00,0.99145,0.9916,0.99125,0.9913,63700000.0
2008-01-02 05:38:00,0.99125,0.99125,0.99095,0.991,56300000.0
2008-01-02 05:39:00,0.991,0.99115,0.991,0.99105,4000000.0
2008-01-02 05:40:00,0.99095,0.99095,0.99095,0.99095,800000.0
2008-01-02 05:41:00,0.99095,0.99095,0.99075,0.99075,104700000.0
2008-01-02 05:42:00,0.9908,0.9908,0.9907,0.99075,14000000.0
2008-01-02 05:43:00,0.99076,0.99076,0.99048,0.99048,2600000.0
2008-01-02 05:44:00,0.99043,0.99043,0.99043,0.99043,600000.0
2008-01-02 05:45:00,0.99045,0.99045,0.99045,0.99045,4000000.0
2008-01-02 05:46:00,0.99036,0.99058,0.99036,0.99056,2600000.0
2008-01-02 05:47:00,0.99047,0.99069,0.99041,0.99048,2000000.0
2008-01-02 05:48:00,0.99036,0.99036,0.99028,0.99036,600000.0
2008-01-02 05:49:00,0.99065,0.99065,0.99065,0.99065,800000.0
2008-01-02 05:50:00,0.99065,0.9908,0.99065,0.99075,2200000.0
2008-01-02 05:51:00,0.9907,0.9907,0.9907,0.9907,13000000.0
2008-01-02 05:52:00,0.99036,0.99048,0.99036,0.99038,2600000.0
2008-01-02 05:53:00,0.99053,0.99056,0.99027,0.9903,1600000.0
2008-01-02 05:54:00,0.99065,0.9908,0.99065,0.9908,15300000.0
2008-01-02 05:55:00,0.99075,0.99075,0.99065,0.9907,26900000.0
2008-01-02 05:56:00,0.99079,0.99082,0.99041,0.99061,19100000.0
2008-01-02 05:57:00,0.99069,0.99097,0.99065,0.99075,9300000.0
2008-01-02 05:58:00,0.99068,0.99068,0.99045,0.99058,5200000.0
2008-01-02 05:59:00,0.99039,0.99056,0.99039,0.99056,400000.0
2008-01-02 06:00:00,0.99069,0.99071,0.9905,0.99058,4000000.0
2008-01-02 06:01:00,0.99029,0.9907,0.99029,0.9907,8700000.0
2008-01-02 06:02:00,0.99028,0.99032,0.99028,0.99032,3100000.0
2008-01-02 06:03:00,0.99065,0.99067,0.99063,0.99067,35800000.0
2008-01-02 06:04:00,0.99034,0.99073,0.99034,0.99073,4300000.0
2008-01-02 06:05:00,0.9907,0.9907,0.99059,0.9906,2000000.0
2008-01-02 06:06:00,0.99065,0.99065,0.99065,0.99065,6600000.0
2008-01-02 06:07:00,0.99066,0.99081,0.99049,0.99081,8100000.0
2008-01-02 06:08:00,0.99069,0.99072,0.99062,0.99062,1000000.0
2008-01-02 06:09:00,0.99094,0.99095,0.99057,0.99061,4100000.0
2008-01-02 06:10:00,0.99073,0.99073,0.99065,0.99065,3900000.0
2008-01-02 06:11:00,0.99073,0.99077,0.99073,0.99075,3100000.0
2008-01-02 06:12:00,0.99072,0.99072,0.99068,0.99068,2900000.0
2008-01-02 06:13:00,0.991,0.991,0.991,0.991,1000000.0
2008-01-02 06:14:00,0.99095,0.99095,0.99095,0.99095,94300000.0
2008-01-02 06:15:00,0.99037,0.99059,0.99037,0.99056,2600000.0
2008-01-02 06:16:00,0.99041,0.99068,0.99038,0.99042,2200000.0
2008-01-02 06:17:00,0.99105,0.99105,0.99105,0.99105,600000.0
2008-01-02 06:18:00,0.991,0.991,0.99095,0.99095,3500000.0
2008-01-02 06:19:00,0.99042,0.99053,0.99042,0.99053,2600000.0
2008-01-02 06:20:00,0.99095,0.99095,0.99095,0.99095,6800000.0
2008-01-02 06:21:00,0.991,0.991,0.991,0.991,600000.0
2008-01-02 06:22:00,0.99044,0.99063,0.99044,0.99059,2600000.0
2008-01-02 06:23:00,0.99053,0.99075,0.99043,0.99043,1400000.0
2008-01-02 06:24:00,0.99026,0.99059,0.99026,0.99059,800000.0
2008-01-02 06:25:00,0.9911,0.9911,0.99105,0.99105,4800000.0
2008-01-02 06:26:00,0.99043,0.99053,0.99043,0.99045,2600000.0
2008-01-02 06:27:00,0.99044,0.99064,0.99034,0.99046,1400000.0
2008-01-02 06:28:00,0.9907,0.9907,0.9907,0.9907,16000000.0
2008-01-02 06:29:00,0.9908,0.991,0.9908,0.991,1400000.0
2008-01-02 06:30:00,0.9905,0.99055,0.99038,0.99055,6400000.0
2008-01-02 06:31:00,0.99061,0.99061,0.99055,0.99055,600000.0
2008-01-02 06:32:00,0.99048,0.99058,0.99037,0.99058,9300000.0
2008-01-02 06:33:00,0.9908,0.9908,0.99072,0.99072,2900000.0
2008-01-02 06:34:00,0.99077,0.99077,0.99039,0.99043,5900000.0
2008-01-02 06:35:00,0.99065,0.99065,0.99065,0.99065,10400000.0
2008-01-02 06:36:00,0.99063,0.99088,0.99059,0.99069,7700000.0
2008-01-02 06:37:00,0.99062,0.99067,0.99054,0.99067,14200000.0
2008-01-02 06:38:00,0.99059,0.99065,0.99059,0.99064,1200000.0
2008-01-02 06:39:00,0.99052,0.9906,0.99037,0.99046,4100000.0
2008-01-02 06:40:00,0.99075,0.99075,0.99075,0.99075,6200000.0
2008-01-02 06:41:00,0.99095,0.99095,0.99095,0.99095,1400000.0
2008-01-02 06:42:00,0.99085,0.99085,0.99085,0.99085,22000000.0
2008-01-02 06:43:00,0.99075,0.99075,0.9906,0.9906,25200000.0
2008-01-02 06:44:00,0.99014,0.99037,0.99014,0.99037,2600000.0
2008-01-02 06:45:00,0.99065,0.99065,0.99065,0.99065,2400000.0
2008-01-02 06:46:00,0.99065,0.9909,0.99065,0.9909,3300000.0
2008-01-02 06:47:00,0.99065,0.99065,0.99065,0.99065,4800000.0
2008-01-02 06:48:00,0.99065,0.99085,0.99065,0.99075,5900000.0
2008-01-02 06:49:00,0.99085,0.99085,0.99075,0.99075,2300000.0
2008-01-02 06:50:00,0.9903,0.99032,0.99027,0.99027,2600000.0
2008-01-02 06:51:00,0.99085,0.99085,0.99085,0.99085,3000000.0
2008-01-02 06:52:00,0.99016,0.99038,0.99013,0.9903,2600000.0
2008-01-02 06:53:00,0.99043,0.99043,0.99043,0.99043,600000.0
2008-01-02 06:54:00,0.99023,0.99023,0.99023,0.99023,200000.0
2008-01-02 06:55:00,0.99085,0.99085,0.99085,0.99085,3600000.0
2008-01-02 06:56:00,0.99022,0.99031,0.9902,0.99031,2600000.0
2008-01-02 06:57:00,0.9904,0.9904,0.99035,0.99035,600000.0
2008-01-02 06:58:00,0.99065,0.9907,0.99065,0.9907,4100000.0
2008-01-02 06:59:00,0.9907,0.9907,0.9907,0.9907,400000.0
2008-01-02 07:00:00,0.99075,0.9908,0.99075,0.99075,12400000.0
2008-01-02 07:01:00,0.9906,0.9906,0.9906,0.9906,9800000.0
2008-01-02 07:02:00,0.99023,0.99049,0.99017,0.99049,16800000.0
2008-01-02 07:03:00,0.99058,0.99058,0.99048,0.99052,7600000.0
2008-01-02 07:04:00,0.99042,0.99049,0.99018,0.99035,4800000.0
2008-01-02 07:05:00,0.99052,0.99061,0.99039,0.99061,1000000.0
2008-01-02 07:06:00,0.99065,0.99065,0.99055,0.99055,9600000.0
2008-01-02 07:07:00,0.99033,0.99043,0.99033,0.99043,2600000.0
2008-01-02 07:08:00,0.9904,0.99052,0.99026,0.9905,1600000.0
2008-01-02 07:09:00,0.9906,0.9906,0.9906,0.9906,16000000.0
2008-01-02 07:10:00,0.9906,0.9906,0.9906,0.9906,4000000.0
2008-01-02 07:11:00,0.9907,0.9907,0.9907,0.9907,1200000.0
2008-01-02 07:12:00,0.99065,0.99065,0.99055,0.99055,3200000.0
2008-01-02 07:13:00,0.9906,0.9906,0.9906,0.9906,1200000.0
2008-01-02 07:14:00,0.99007,0.99024,0.98989,0.99024,2600000.0
2008-01-02 07:15:00,0.99035,0.99039,0.99015,0.99015,1200000.0
2008-01-02 07:16:00,0.99055,0.99055,0.9905,0.9905,2200000.0
2008-01-02 07:17:00,0.9905,0.9905,0.9899,0.9899,68600000.0
2008-01-02 07:18:00,0.98995,0.99,0.9897,0.9898,141500000.0
2008-01-02 07:19:00,0.9898,0.9898,0.98975,0.98975,4800000.0
2008-01-02 07:20:00,0.9897,0.9897,0.9897,0.9897,1000000.0
2008-01-02 07:21:00,0.98965,0.9897,0.9896,0.98965,17000000.0
2008-01-02 07:22:00,0.9897,0.98975,0.9897,0.98975,24600000.0
2008-01-02 07:23:00,0.98937,0.9896,0.98932,0.98947,2600000.0
2008-01-02 07:24:00,0.98947,0.98962,0.98942,0.98942,1400000.0
2008-01-02 07:25:00,0.98975,0.9898,0.98975,0.9898,5000000.0
2008-01-02 07:26:00,0.98975,0.98975,0.98975,0.98975,53400000.0
2008-01-02 07:27:00,0.9896,0.9896,0.9896,0.9896,2600000.0
2008-01-02 07:28:00,0.9896,0.9896,0.98955,0.98955,47300000.0
2008-01-02 07:29:00,0.9896,0.9898,0.9896,0.9898,24400000.0
2008-01-02 07:30:00,0.98965,0.98965,0.9896,0.9896,14700000.0
2008-01-02 07:31:00,0.98925,0.98989,0.98925,0.98941,2600000.0
2008-01-02 07:32:00,0.98933,0.98972,0.9893,0.9893,1600000.0
2008-01-02 07:33:00,0.98995,0.98995,0.9899,0.9899,1200000.0
2008-01-02 07:34:00,0.98975,0.9899,0.98975,0.98985,11600000.0
2008-01-02 07:35:00,0.98939,0.98974,0.98934,0.98974,2600000.0
2008-01-02 07:36:00,0.9899,0.9899,0.9896,0.98985,33200000.0
2008-01-02 07:37:00,0.98975,0.98975,0.98965,0.9897,19100000.0
2008-01-02 07:38:00,0.9892,0.98934,0.98906,0.98934,2600000.0
2008-01-02 07:39:00,0.98944,0.98949,0.98944,0.98949,600000.0
2008-01-02 07:40:00,0.98965,0.98975,0.98965,0.98975,2000000.0
2008-01-02 07:41:00,0.9897,0.98975,0.9897,0.9897,1400000.0
2008-01-02 07:42:00,0.98955,0.9898,0.98955,0.9898,26200000.0
2008-01-02 07:43:00,0.98975,0.98975,0.98955,0.98955,8700000.0
2008-01-02 07:44:00,0.98918,0.98932,0.98906,0.98932,2600000.0
2008-01-02 07:45:00,0.98923,0.98923,0.98923,0.98923,600000.0
2008-01-02 07:46:00,0.98955,0.98955,0.98945,0.98945,177200000.0
2008-01-02 07:47:00,0.98945,0.98945,0.98895,0.989,69600000.0
2008-01-02 07:48:00,0.989,0.98905,0.989,0.98905,3000000.0
2008-01-02 07:49:00,0.98905,0.9891,0.98885,0.98905,9600000.0
2008-01-02 07:50:00,0.98905,0.98905,0.98905,0.98905,4200000.0
2008-01-02 07:51:00,0.98905,0.9891,0.98905,0.98905,3800000.0
2008-01-02 07:52:00,0.98905,0.98915,0.98905,0.98915,4700000.0
2008-01-02 07:53:00,0.98915,0.98915,0.98895,0.98895,10300000.0
2008-01-02 07:54:00,0.989,0.989,0.98885,0.989,9300000.0
2008-01-02 07:55:00,0.98854,0.98864,0.98844,0.98864,2600000.0
2008-01-02 07:56:00,0.98905,0.98905,0.98905,0.98905,5200000.0
2008-01-02 07:57:00,0.989,0.98905,0.98895,0.98905,49000000.0
2008-01-02 07:58:00,0.98895,0.98895,0.98895,0.98895,24000000.0
2008-01-02 07:59:00,0.98885,0.98905,0.98885,0.98905,33700000.0
2008-01-02 08:00:00,0.98905,0.98905,0.9885,0.9888,100400000.0
2008-01-02 08:01:00,0.9888,0.9888,0.9886,0.9887,26400000.0
2008-01-02 08:02:00,0.9886,0.9887,0.9886,0.98865,24900000.0
2008-01-02 08:03:00,0.9886,0.9887,0.9886,0.9887,11400000.0
2008-01-02 08:04:00,0.9887,0.9888,0.98865,0.9887,35000000.0
2008-01-02 08:05:00,0.98865,0.9887,0.98865,0.9887,36800000.0
2008-01-02 08:06:00,0.9887,0.9888,0.98865,0.98865,84200000.0
2008-01-02 08:07:00,0.98865,0.9888,0.9886,0.9887,144100001.0
2008-01-02 08:08:00,0.9888,0.9888,0.9888,0.9888,28000000.0
2008-01-02 08:09:00,0.9887,0.9888,0.98865,0.98865,13400000.0
2008-01-02 08:10:00,0.98865,0.98875,0.98865,0.98875,54000000.0
2008-01-02 08:11:00,0.98829,0.98882,0.98825,0.98881,19200000.0
2008-01-02 08:12:00,0.98859,0.98878,0.98847,0.98868,2200000.0
2008-01-02 08:13:00,0.98863,0.98886,0.9885,0.9886,16000000.0
2008-01-02 08:14:00,0.9887,0.9887,0.9887,0.9887,200000.0
2008-01-02 08:15:00,0.98885,0.98885,0.9888,0.9888,1400000.0
2008-01-02 08:16:00,0.9889,0.98895,0.9889,0.98895,1800000.0
2008-01-02 08:17:00,0.98895,0.98895,0.98875,0.98875,12800000.0
2008-01-02 08:18:00,0.98875,0.98875,0.98875,0.98875,4000000.0
2008-01-02 08:19:00,0.98875,0.98875,0.98875,0.98875,4000000.0
2008-01-02 08:20:00,0.98855,0.98875,0.98855,0.98875,20000000.0
2008-01-02 08:21:00,0.98875,0.9889,0.98855,0.9889,16400000.0
2008-01-02 08:22:00,0.9887,0.9887,0.9887,0.9887,4000000.0
2008-01-02 08:23:00,0.98843,0.98853,0.98842,0.98853,2600000.0
2008-01-02 08:24:00,0.9887,0.9887,0.9887,0.9887,8000000.0
2008-01-02 08:25:00,0.9888,0.9889,0.9888,0.9889,4200000.0
2008-01-02 08:26:00,0.98829,0.98841,0.98816,0.98841,2600000.0
2008-01-02 08:27:00,0.9889,0.9889,0.98885,0.98885,91800000.0
2008-01-02 08:28:00,0.98822,0.98838,0.98819,0.98835,2600000.0
2008-01-02 08:29:00,0.98895,0.98895,0.98865,0.98865,13600000.0
2008-01-02 08:30:00,0.9886,0.9886,0.9886,0.9886,52000000.0
2008-01-02 08:31:00,0.9886,0.9886,0.9886,0.9886,16400000.0
2008-01-02 08:32:00,0.98816,0.98833,0.98813,0.98833,2600000.0
2008-01-02 08:33:00,0.98835,0.9887,0.98835,0.9887,1600000.0
2008-01-02 08:34:00,0.9886,0.9886,0.9886,0.9886,12200000.0
2008-01-02 08:35:00,0.9886,0.9886,0.9886,0.9886,24200000.0
2008-01-02 08:36:00,0.98865,0.98865,0.98865,0.98865,1200000.0
2008-01-02 08:37:00,0.98865,0.98885,0.98865,0.98875,18000000.0
2008-01-02 08:38:00,0.98875,0.989,0.9886,0.9888,97100000.0
2008-01-02 08:39:00,0.98885,0.98915,0.9888,0.98915,37900000.0
2008-01-02 08:40:00,0.9891,0.9891,0.98905,0.9891,2400000.0
2008-01-02 08:41:00,0.9891,0.98915,0.9891,0.98915,2200000.0
2008-01-02 08:42:00,0.98915,0.9892,0.9891,0.98915,18400000.0
2008-01-02 08:43:00,0.9893,0.98945,0.9891,0.98925,17300000.0
2008-01-02 08:44:00,0.98935,0.98935,0.98915,0.98915,62900003.0
2008-01-02 08:45:00,0.98852,0.98874,0.98834,0.98862,2600000.0
2008-01-02 08:46:00,0.98895,0.9891,0.98895,0.98905,60800000.0
2008-01-02 08:47:00,0.98905,0.98905,0.989,0.989,20200000.0
2008-01-02 08:48:00,0.98868,0.98878,0.98866,0.98876,2600000.0
2008-01-02 08:49:00,0.98955,0.98955,0.98945,0.98955,47900000.0
2008-01-02 08:50:00,0.98955,0.98965,0.98955,0.9896,6200000.0
2008-01-02 08:51:00,0.98945,0.9896,0.98945,0.9896,19600000.0
2008-01-02 08:52:00,0.9896,0.9898,0.9896,0.9898,7000000.0
2008-01-02 08:53:00,0.9898,0.9898,0.9898,0.9898,3600000.0
2008-01-02 08:54:00,0.99015,0.99015,0.99015,0.99015,800000.0
2008-01-02 08:55:00,0.99015,0.9902,0.9899,0.99015,58900000.0
2008-01-02 08:56:00,0.99015,0.99025,0.99015,0.9902,14400000.0
2008-01-02 08:57:00,0.9902,0.99055,0.9902,0.9904,22400000.0
2008-01-02 08:58:00,0.99045,0.99045,0.9902,0.99035,4800000.0
2008-01-02 08:59:00,0.9903,0.99035,0.9903,0.99035,1400000.0
2008-01-02 09:00:00,0.99035,0.9906,0.99035,0.9906,3200000.0
2008-01-02 09:01:00,0.99065,0.99065,0.9902,0.99025,53100000.0
2008-01-02 09:02:00,0.99025,0.99065,0.99015,0.99045,13649550.0
2008-01-02 09:03:00,0.99045,0.99045,0.99045,0.99045,537096.0
2008-01-02 09:04:00,0.99045,0.99045,0.99045,0.99045,76728.0
2008-01-02 09:05:00,0.99045,0.99045,0.99045,0.99045,172638.0
2008-01-02 09:06:00,0.99045,0.99045,0.99045,0.99045,38364.0
2008-01-02 09:07:00,0.99025,0.99045,0.99025,0.9903,40130184.0
2008-01-02 09:08:00,0.9903,0.9907,0.9903,0.9907,81000000.0
2008-01-02 09:09:00,0.9907,0.9911,0.99055,0.99065,82000000.0
2008-01-02 09:10:00,0.9907,0.9907,0.99065,0.9907,19100000.0
2008-01-02 09:11:00,0.9907,0.9907,0.9907,0.9907,2000000.0
2008-01-02 09:12:00,0.9907,0.9907,0.99065,0.99065,10800000.0
2008-01-02 09:13:00,0.99065,0.9907,0.99065,0.9907,2200000.0
2008-01-02 09:14:00,0.9907,0.9907,0.9907,0.9907,1000000.0
2008-01-02 09:15:00,0.9907,0.99075,0.9907,0.9907,2800000.0
2008-01-02 09:16:00,0.9907,0.9913,0.9907,0.9913,60600000.0
2008-01-02 09:17:00,0.9913,0.99155,0.9913,0.99155,2800000.0
2008-01-02 09:18:00,0.99155,0.99155,0.99155,0.99155,1600000.0
2008-01-02 09:19:00,0.99155,0.9925,0.99145,0.9923,32900000.0
2008-01-02 09:20:00,0.9923,0.9927,0.99185,0.99245,372200000.0
2008-01-02 09:21:00,0.99245,0.993,0.9922,0.9922,94000000.0
2008-01-02 09:22:00,0.9922,0.99255,0.99215,0.9925,21200000.0
2008-01-02 09:23:00,0.9925,0.99255,0.9924,0.99245,39000000.0
2008-01-02 09:24:00,0.9922,0.99225,0.9919,0.99195,100900000.0
2008-01-02 09:25:00,0.9919,0.99195,0.99155,0.9916,107700000.0
2008-01-02 09:26:00,0.99155,0.9917,0.99145,0.99165,168100000.0
2008-01-02 09:27:00,0.99165,0.99165,0.9916,0.9916,1600000.0
2008-01-02 09:28:00,0.99145,0.99145,0.99095,0.99115,53500000.0
2008-01-02 09:29:00,0.99115,0.99115,0.99105,0.99105,77200000.0
2008-01-02 09:30:00,0.99105,0.99105,0.99105,0.99105,18000000.0
2008-01-02 09:31:00,0.99125,0.99125,0.99115,0.99115,131700000.0
2008-01-02 09:32:00,0.9912,0.99125,0.99115,0.99115,24000000.0
2008-01-02 09:33:00,0.99115,0.9912,0.99115,0.9912,40200000.0
2008-01-02 09:34:00,0.99076,0.99107,0.99076,0.99107,2600000.0
2008-01-02 09:35:00,0.99135,0.9914,0.9912,0.99125,103700000.0
2008-01-02 09:36:00,0.9912,0.99145,0.9912,0.99145,54000000.0
2008-01-02 09:37:00,0.99145,0.99145,0.99125,0.99125,44200000.0
2008-01-02 09:38:00,0.99094,0.9911,0.99082,0.99103,2600000.0
2008-01-02 09:39:00,0.99145,0.99145,0.9914,0.99145,5500000.0
2008-01-02 09:40:00,0.9913,0.9915,0.9913,0.99145,33500000.0
2008-01-02 09:41:00,0.99145,0.9915,0.99135,0.9915,21600000.0
2008-01-02 09:42:00,0.9915,0.9915,0.99145,0.99145,1400000.0
2008-01-02 09:43:00,0.99135,0.99145,0.9912,0.9912,91000000.0
2008-01-02 09:44:00,0.9912,0.9913,0.9912,0.9913,2200000.0
2008-01-02 09:45:00,0.99145,0.99145,0.9914,0.9914,50600000.0
2008-01-02 09:46:00,0.9914,0.9914,0.9909,0.9911,70800000.0
2008-01-02 09:47:00,0.9911,0.9913,0.99105,0.9913,72800000.0
2008-01-02 09:48:00,0.9913,0.9913,0.9912,0.99125,64400000.0
2008-01-02 09:49:00,0.99125,0.99175,0.9912,0.99175,137400000.0
2008-01-02 09:50:00,0.99175,0.9918,0.9916,0.9918,43800000.0
2008-01-02 09:51:00,0.9918,0.99185,0.99165,0.99165,25700000.0
2008-01-02 09:52:00,0.9918,0.99205,0.99165,0.99205,106000000.0
2008-01-02 09:53:00,0.99205,0.99275,0.99195,0.9926,371100001.0
2008-01-02 09:54:00,0.9926,0.9926,0.992,0.99215,30000000.0
2008-01-02 09:55:00,0.99215,0.99215,0.99215,0.99215,1000000.0
2008-01-02 09:56:00,0.9922,0.9922,0.9922,0.9922,3000000.0
2008-01-02 09:57:00,0.9922,0.9927,0.9922,0.9925,422599997.0
2008-01-02 09:58:00,0.9926,0.9926,0.9924,0.9925,310400000.0
2008-01-02 09:59:00,0.9925,0.9925,0.99245,0.99245,29600000.0
2008-01-02 10:00:00,0.9925,0.9925,0.9913,0.99155,207200000.0
2008-01-02 10:01:00,0.9916,0.9921,0.9915,0.9916,611500000.0
2008-01-02 10:02:00,0.9916,0.9917,0.99145,0.99145,199800000.0
2008-01-02 10:03:00,0.99145,0.99145,0.9913,0.9914,76600001.0
2008-01-02 10:04:00,0.99145,0.99175,0.99145,0.99175,64000000.0
2008-01-02 10:05:00,0.99175,0.992,0.99175,0.9919,36700000.0
2008-01-02 10:06:00,0.99185,0.99205,0.99185,0.992,68900000.0
2008-01-02 10:07:00,0.99205,0.99205,0.99195,0.992,83100000.0
2008-01-02 10:08:00,0.992,0.992,0.9914,0.9914,254300000.0
2008-01-02 10:09:00,0.9914,0.9914,0.9912,0.9912,304900000.0
2008-01-02 10:10:00,0.9912,0.9912,0.9909,0.9909,325200000.0
2008-01-02 10:11:00,0.99085,0.99085,0.9905,0.9905,140400000.0
2008-01-02 10:12:00,0.99045,0.99045,0.9897,0.98995,137700000.0
2008-01-02 10:13:00,0.99,0.99015,0.9899,0.98995,168100000.0
2008-01-02 10:14:00,0.9899,0.99035,0.9899,0.99035,255100000.0
2008-01-02 10:15:00,0.9903,0.9904,0.9903,0.9904,207900000.0
2008-01-02 10:16:00,0.9906,0.9909,0.9906,0.9909,36300000.0
2008-01-02 10:17:00,0.9909,0.9909,0.9907,0.9908,78100000.0
2008-01-02 10:18:00,0.9909,0.9909,0.9909,0.9909,17900000.0
2008-01-02 10:19:00,0.9909,0.9909,0.99085,0.99085,18500000.0
2008-01-02 10:20:00,0.9908,0.9909,0.9907,0.9907,42100000.0
2008-01-02 10:21:00,0.9908,0.9908,0.99075,0.99075,24200000.0
2008-01-02 10:22:00,0.9908,0.9908,0.9908,0.9908,18600000.0
2008-01-02 10:23:00,0.98999,0.99055,0.98999,0.99035,12000000.0
2008-01-02 10:24:00,0.99035,0.99042,0.99011,0.99015,2000000.0
2008-01-02 10:25:00,0.99,0.9904,0.98993,0.98993,17400000.0
2008-01-02 10:26:00,0.9905,0.99055,0.9904,0.9904,100200000.0
2008-01-02 10:27:00,0.99035,0.99035,0.99035,0.99035,12400000.0
2008-01-02 10:28:00,0.99035,0.9905,0.9903,0.9905,19100000.0
2008-01-02 10:29:00,0.98993,0.99032,0.98993,0.99028,2600000.0
2008-01-02 10:30:00,0.99085,0.99085,0.99085,0.99085,1600000.0
2008-01-02 10:31:00,0.99085,0.99085,0.99055,0.9906,64700001.0
2008-01-02 10:32:00,0.98987,0.99007,0.98962,0.98993,2600000.0
2008-01-02 10:33:00,0.9905,0.9905,0.9902,0.9902,143800000.0
2008-01-02 10:34:00,0.9902,0.9903,0.9898,0.9898,169500000.0
2008-01-02 10:35:00,0.9898,0.9901,0.9898,0.99,152900000.0
2008-01-02 10:36:00,0.99,0.9901,0.9898,0.98985,573299969.0
2008-01-02 10:37:00,0.98985,0.9905,0.98985,0.9905,332399999.0
2008-01-02 10:38:00,0.9905,0.9905,0.9897,0.9898,730200000.0
2008-01-02 10:39:00,0.9897,0.9897,0.9895,0.9895,143700000.0
2008-01-02 10:40:00,0.9898,0.9898,0.98925,0.98925,143999997.0
2008-01-02 10:41:00,0.9892,0.9893,0.9891,0.98925,255100000.0
2008-01-02 10:42:00,0.98925,0.9894,0.9888,0.9892,54100000.0
2008-01-02 10:43:00,0.9892,0.9892,0.9886,0.9887,43400000.0
2008-01-02 10:44:00,0.9887,0.989,0.9887,0.9889,166500000.0
2008-01-02 10:45:00,0.9889,0.9893,0.9889,0.9889,79650000.0
2008-01-02 10:46:00,0.9889,0.9889,0.98845,0.98845,134700000.0
2008-01-02 10:47:00,0.98825,0.98845,0.98825,0.9884,121899999.0
2008-01-02 10:48:00,0.9884,0.9884,0.98835,0.9884,227100000.0
2008-01-02 10:49:00,0.9884,0.9884,0.9884,0.9884,19500000.0
2008-01-02 10:50:00,0.9884,0.98865,0.9884,0.98855,55500000.0
2008-01-02 10:51:00,0.9886,0.989,0.9886,0.98875,129700000.0
2008-01-02 10:52:00,0.9888,0.9891,0.98875,0.9891,217100000.0
2008-01-02 10:53:00,0.9891,0.9894,0.9891,0.9892,255300000.0
2008-01-02 10:54:00,0.9892,0.9892,0.98915,0.98915,67400000.0
2008-01-02 10:55:00,0.98915,0.9892,0.98915,0.9892,64800000.0
2008-01-02 10:56:00,0.9892,0.9892,0.98905,0.98905,135000000.0
2008-01-02 10:57:00,0.98863,0.98877,0.98854,0.98873,2600000.0
2008-01-02 10:58:00,0.98905,0.9891,0.98905,0.9891,26700000.0
2008-01-02 10:59:00,0.9891,0.9891,0.98895,0.9891,135700000.0
2008-01-02 11:00:00,0.9891,0.9892,0.9891,0.98915,69500000.0
2008-01-02 11:01:00,0.98915,0.9892,0.98915,0.98915,97100001.0
2008-01-02 11:02:00,0.9892,0.9892,0.989,0.98905,51700000.0
2008-01-02 11:03:00,0.9891,0.98915,0.98895,0.989,136000000.0
2008-01-02 11:04:00,0.98895,0.989,0.9889,0.9889,42200000.0
2008-01-02 11:05:00,0.9889,0.989,0.9888,0.9888,156800000.0
2008-01-02 11:06:00,0.9884,0.9884,0.98795,0.988,56200000.0
2008-01-02 11:07:00,0.988,0.98805,0.98765,0.98795,329299995.0
2008-01-02 11:08:00,0.98795,0.98795,0.9878,0.98795,190700000.0
2008-01-02 11:09:00,0.9879,0.9882,0.9879,0.9881,307600002.0
2008-01-02 11:10:00,0.98815,0.98825,0.9881,0.9882,60800000.0
2008-01-02 11:11:00,0.9882,0.9886,0.9882,0.9886,60900000.0
2008-01-02 11:12:00,0.98855,0.9886,0.9885,0.9886,73300000.0
2008-01-02 11:13:00,0.9886,0.9887,0.9886,0.98865,16100000.0
2008-01-02 11:14:00,0.9886,0.9886,0.98825,0.9883,189700000.0
2008-01-02 11:15:00,0.9885,0.9885,0.9882,0.9885,73500000.0
2008-01-02 11:16:00,0.98855,0.98865,0.9885,0.98865,23300000.0
2008-01-02 11:17:00,0.98865,0.9887,0.9885,0.9887,60500000.0
2008-01-02 11:18:00,0.98865,0.9888,0.9886,0.98875,120600000.0
2008-01-02 11:19:00,0.98875,0.9889,0.98875,0.98875,101000000.0
2008-01-02 11:20:00,0.9888,0.9888,0.98875,0.98875,29600000.0
2008-01-02 11:21:00,0.98875,0.9888,0.98875,0.9888,3100000.0
2008-01-02 11:22:00,0.9888,0.9888,0.9887,0.9888,68900000.0
2008-01-02 11:23:00,0.9888,0.98885,0.9888,0.98885,50400000.0
2008-01-02 11:24:00,0.98885,0.98885,0.98865,0.9887,35300000.0
2008-01-02 11:25:00,0.9887,0.98875,0.9887,0.98875,40200000.0
2008-01-02 11:26:00,0.9888,0.9888,0.9888,0.9888,75400000.0
2008-01-02 11:27:00,0.9887,0.9888,0.9887,0.9888,30300000.0
2008-01-02 11:28:00,0.9888,0.989,0.98875,0.989,85200000.0
2008-01-02 11:29:00,0.989,0.9892,0.98895,0.9892,71400000.0
2008-01-02 11:30:00,0.9892,0.98925,0.989,0.98925,47500000.0
2008-01-02 11:31:00,0.98925,0.9893,0.989,0.989,115400000.0
2008-01-02 11:32:00,0.989,0.989,0.98855,0.98855,172600000.0
2008-01-02 11:33:00,0.98835,0.98855,0.9882,0.98825,101800000.0
2008-01-02 11:34:00,0.9882,0.9885,0.98805,0.98845,63900000.0
2008-01-02 11:35:00,0.98845,0.9885,0.98835,0.9884,27800000.0
2008-01-02 11:36:00,0.9884,0.9885,0.9884,0.98845,31600000.0
2008-01-02 11:37:00,0.98845,0.98855,0.98845,0.9885,24900000.0
2008-01-02 11:38:00,0.98865,0.98885,0.9886,0.9888,22900000.0
2008-01-02 11:39:00,0.9888,0.9888,0.9887,0.9888,131100000.0
2008-01-02 11:40:00,0.9885,0.9886,0.9884,0.98855,74099998.0
2008-01-02 11:41:00,0.9885,0.9885,0.9884,0.9885,162200001.0
2008-01-02 11:42:00,0.9885,0.9885,0.9878,0.9878,107800000.0
2008-01-02 11:43:00,0.9881,0.98815,0.988,0.988,76900000.0
2008-01-02 11:44:00,0.98815,0.9883,0.988,0.988,48500000.0
2008-01-02 11:45:00,0.9878,0.9879,0.9878,0.9879,15000000.0
2008-01-02 11:46:00,0.988,0.988,0.9878,0.9878,40200000.0
2008-01-02 11:47:00,0.98785,0.988,0.98785,0.988,18000000.0
2008-01-02 11:48:00,0.988,0.988,0.98765,0.9877,79400000.0
2008-01-02 11:49:00,0.9877,0.988,0.9877,0.9878,55821455.0
2008-01-02 11:50:00,0.9878,0.988,0.9877,0.988,98921455.0
2008-01-02 11:51:00,0.988,0.988,0.988,0.988,37072873.0
2008-01-02 11:52:00,0.988,0.988,0.9877,0.988,122670033.0
2008-01-02 11:53:00,0.9877,0.9877,0.9877,0.9877,240800000.0
2008-01-02 11:54:00,0.9877,0.9878,0.9873,0.9873,93645816.0
2008-01-02 11:55:00,0.9873,0.9873,0.98715,0.98715,41900000.0
2008-01-02 11:56:00,0.9871,0.98725,0.98705,0.9872,169800003.0
2008-01-02 11:57:00,0.9871,0.9873,0.9871,0.9873,9000000.0
2008-01-02 11:58:00,0.9873,0.9873,0.987,0.987,124699999.0
2008-01-02 11:59:00,0.987,0.9872,0.98695,0.98715,240300000.0
2008-01-02 12:00:00,0.9872,0.9872,0.98705,0.9871,116500000.0
2008-01-02 12:01:00,0.9871,0.9872,0.9868,0.9871,200200000.0
2008-01-02 12:02:00,0.9871,0.9871,0.987,0.98705,91900000.0
2008-01-02 12:03:00,0.9869,0.987,0.9869,0.987,96200000.0
2008-01-02 12:04:00,0.98705,0.9873,0.987,0.9873,158200000.0
2008-01-02 12:05:00,0.9873,0.9876,0.98725,0.9876,79100000.0
2008-01-02 12:06:00,0.9876,0.9876,0.9872,0.9872,93100000.0
2008-01-02 12:07:00,0.9872,0.9872,0.9871,0.9871,68600000.0
2008-01-02 12:08:00,0.9871,0.9871,0.9869,0.987,108100000.0
2008-01-02 12:09:00,0.987,0.987,0.9869,0.9869,94000000.0
2008-01-02 12:10:00,0.9869,0.98695,0.9869,0.9869,120500000.0
2008-01-02 12:11:00,0.9869,0.9869,0.98655,0.98655,149200000.0
2008-01-02 12:12:00,0.98655,0.9866,0.9865,0.9866,110300000.0
2008-01-02 12:13:00,0.9866,0.9868,0.9865,0.9866,362600008.0
2008-01-02 12:14:00,0.9866,0.9868,0.9865,0.98665,51100000.0
2008-01-02 12:15:00,0.98665,0.9868,0.98665,0.9867,68000000.0
2008-01-02 12:16:00,0.9866,0.9866,0.9865,0.9865,38900000.0
2008-01-02 12:17:00,0.9865,0.9866,0.98635,0.9866,27500000.0
2008-01-02 12:18:00,0.9866,0.9866,0.98645,0.9865,62000000.0
2008-01-02 12:19:00,0.9865,0.9866,0.9862,0.98625,79400000.0
2008-01-02 12:20:00,0.9863,0.9866,0.9863,0.9865,184100000.0
2008-01-02 12:21:00,0.9865,0.9865,0.98645,0.9865,38400000.0
2008-01-02 12:22:00,0.9865,0.9865,0.98635,0.98635,23700000.0
2008-01-02 12:23:00,0.98645,0.9865,0.98645,0.98645,4000000.0
2008-01-02 12:24:00,0.9865,0.9868,0.9863,0.9863,27600000.0
2008-01-02 12:25:00,0.9863,0.9865,0.9863,0.9863,220500000.0
2008-01-02 12:26:00,0.9861,0.9863,0.9861,0.9863,16300000.0
2008-01-02 12:27:00,0.98625,0.9863,0.98615,0.9862,60800000.0
2008-01-02 12:28:00,0.98615,0.9862,0.98615,0.9862,70200000.0
2008-01-02 12:29:00,0.9863,0.9863,0.9863,0.9863,24600000.0
2008-01-02 12:30:00,0.9862,0.98635,0.9862,0.98635,40500000.0
2008-01-02 12:31:00,0.98635,0.9864,0.9863,0.98635,45400000.0
2008-01-02 12:32:00,0.98635,0.9865,0.9862,0.9863,42900000.0
2008-01-02 12:33:00,0.98635,0.98635,0.9863,0.9863,20200000.0
2008-01-02 12:34:00,0.9863,0.9863,0.98615,0.98615,21400000.0
2008-01-02 12:35:00,0.9862,0.9862,0.9862,0.9862,37500000.0
2008-01-02 12:36:00,0.9862,0.9862,0.98615,0.9862,15600000.0
2008-01-02 12:37:00,0.9862,0.9862,0.9861,0.9862,11800000.0
2008-01-02 12:38:00,0.98605,0.98615,0.98605,0.98615,13700000.0
2008-01-02 12:39:00,0.9861,0.98635,0.98605,0.9863,66600000.0
2008-01-02 12:40:00,0.9863,0.98645,0.9861,0.98645,102600000.0
2008-01-02 12:41:00,0.98635,0.98635,0.98635,0.98635,3000000.0
2008-01-02 12:42:00,0.9862,0.9868,0.9862,0.9868,40400000.0
2008-01-02 12:43:00,0.9868,0.9869,0.9867,0.9869,34700000.0
2008-01-02 12:44:00,0.98665,0.98665,0.9863,0.98665,112900001.0
2008-01-02 12:45:00,0.98665,0.98665,0.98625,0.98625,107000000.0
2008-01-02 12:46:00,0.9863,0.9866,0.9863,0.9866,58900000.0
2008-01-02 12:47:00,0.9866,0.98665,0.9866,0.9866,17400000.0
2008-01-02 12:48:00,0.98665,0.987,0.9865,0.9868,162899995.0
2008-01-02 12:49:00,0.9868,0.9868,0.9865,0.9865,330700003.0
2008-01-02 12:50:00,0.9865,0.9868,0.9865,0.9867,47699999.0
2008-01-02 12:51:00,0.9867,0.9869,0.9867,0.9869,75300000.0
2008-01-02 12:52:00,0.9869,0.98695,0.98685,0.98695,13100000.0
2008-01-02 12:53:00,0.987,0.987,0.9869,0.9869,43800000.0
2008-01-02 12:54:00,0.9869,0.98695,0.9869,0.98695,18600000.0
2008-01-02 12:55:00,0.98695,0.98705,0.98695,0.98705,14200000.0
2008-01-02 12:56:00,0.987,0.987,0.98695,0.98695,26400000.0
2008-01-02 12:57:00,0.98695,0.98695,0.9868,0.9868,46500000.0
2008-01-02 12:58:00,0.9868,0.9869,0.9867,0.9869,46400000.0
2008-01-02 12:59:00,0.9869,0.9869,0.98685,0.98685,24900000.0
2008-01-02 13:00:00,0.98685,0.987,0.9868,0.9869,100200000.0
2008-01-02 13:01:00,0.98685,0.98685,0.9866,0.98665,75600000.0
2008-01-02 13:02:00,0.98655,0.9867,0.98655,0.9867,169400002.0
2008-01-02 13:03:00,0.98665,0.98715,0.98665,0.9868,111300000.0
2008-01-02 13:04:00,0.9868,0.9868,0.9868,0.9868,19200000.0
2008-01-02 13:05:00,0.9871,0.9871,0.987,0.987,73600000.0
2008-01-02 13:06:00,0.987,0.98705,0.98695,0.98705,68700000.0
2008-01-02 13:07:00,0.98705,0.98715,0.98705,0.9871,30100000.0
2008-01-02 13:08:00,0.9871,0.9871,0.98705,0.98705,9600000.0
2008-01-02 13:09:00,0.98705,0.98715,0.98705,0.98715,19500000.0
2008-01-02 13:10:00,0.98715,0.9872,0.987,0.98705,36300000.0
2008-01-02 13:11:00,0.98705,0.98715,0.987,0.9871,116000000.0
2008-01-02 13:12:00,0.98715,0.9872,0.98715,0.98715,44500000.0
2008-01-02 13:13:00,0.98715,0.98715,0.98715,0.98715,24800000.0
2008-01-02 13:14:00,0.98715,0.98715,0.98715,0.98715,40000000.0
2008-01-02 13:15:00,0.9871,0.9872,0.9871,0.98715,56000000.0
2008-01-02 13:16:00,0.98715,0.9874,0.98715,0.98735,147900000.0
2008-01-02 13:17:00,0.98745,0.98895,0.98745,0.9884,132700000.0
2008-01-02 13:18:00,0.9884,0.9888,0.98825,0.98875,638800007.0
2008-01-02 13:19:00,0.9888,0.98885,0.98875,0.98885,121300000.0
2008-01-02 13:20:00,0.9889,0.98895,0.98885,0.9889,106900000.0
2008-01-02 13:21:00,0.98895,0.98895,0.9889,0.9889,128100000.0
2008-01-02 13:22:00,0.9889,0.98895,0.98885,0.9889,106500000.0
2008-01-02 13:23:00,0.9888,0.9888,0.98875,0.98875,80400000.0
2008-01-02 13:24:00,0.9888,0.98885,0.9884,0.98855,103400000.0
2008-01-02 13:25:00,0.98865,0.98865,0.9886,0.9886,70800000.0
2008-01-02 13:26:00,0.9886,0.98865,0.9884,0.98845,143000000.0
2008-01-02 13:27:00,0.98845,0.9885,0.9884,0.9885,91700000.0
2008-01-02 13:28:00,0.9885,0.9885,0.9884,0.9885,39200000.0
2008-01-02 13:29:00,0.98845,0.98855,0.9883,0.98845,54500000.0
2008-01-02 13:30:00,0.9884,0.98855,0.9883,0.9884,74900000.0
2008-01-02 13:31:00,0.98845,0.9886,0.98835,0.9884,57900000.0
2008-01-02 13:32:00,0.9884,0.98845,0.9883,0.98845,14000000.0
2008-01-02 13:33:00,0.98845,0.98845,0.98845,0.98845,600000.0
2008-01-02 13:34:00,0.98787,0.98806,0.98787,0.98788,2600000.0
2008-01-02 13:35:00,0.98792,0.98796,0.98771,0.98772,1400000.0
2008-01-02 13:36:00,0.98845,0.98845,0.98845,0.98845,1500000.0
2008-01-02 13:37:00,0.9885,0.9885,0.98835,0.98845,16900000.0
2008-01-02 13:38:00,0.9885,0.9885,0.98845,0.9885,7200000.0
2008-01-02 13:39:00,0.98845,0.98845,0.98845,0.98845,2700000.0
2008-01-02 13:40:00,0.98845,0.98845,0.9884,0.9884,10800000.0
2008-01-02 13:41:00,0.9884,0.9884,0.9883,0.9883,12600000.0
2008-01-02 13:42:00,0.98845,0.9885,0.98835,0.98845,11700000.0
2008-01-02 13:43:00,0.98845,0.9885,0.98845,0.9885,3900000.0
2008-01-02 13:44:00,0.98855,0.98865,0.98855,0.9886,8900000.0
2008-01-02 13:45:00,0.9885,0.9885,0.9884,0.9884,125300002.0
2008-01-02 13:46:00,0.9884,0.98875,0.9884,0.98875,35400000.0
2008-01-02 13:47:00,0.9889,0.9889,0.98865,0.98875,57400000.0
2008-01-02 13:48:00,0.9886,0.9889,0.98855,0.98865,143800000.0
2008-01-02 13:49:00,0.9887,0.9887,0.98865,0.9887,16100000.0
2008-01-02 13:50:00,0.9887,0.9887,0.98865,0.98865,11600000.0
2008-01-02 13:51:00,0.98865,0.98865,0.9882,0.98845,65700000.0
2008-01-02 13:52:00,0.9884,0.9885,0.9884,0.9884,71700001.0
2008-01-02 13:53:00,0.9885,0.98855,0.9885,0.9885,41900000.0
2008-01-02 13:54:00,0.98801,0.98827,0.98779,0.98802,2600000.0
2008-01-02 13:55:00,0.98817,0.98817,0.98792,0.98792,1200000.0
2008-01-02 13:56:00,0.9886,0.9886,0.9886,0.9886,800000.0
2008-01-02 13:57:00,0.98803,0.98812,0.98779,0.98806,2600000.0
2008-01-02 13:58:00,0.9886,0.9886,0.9886,0.9886,700000.0
2008-01-02 13:59:00,0.9885,0.9885,0.9879,0.98795,232600000.0
2008-01-02 14:00:00,0.9879,0.98825,0.9879,0.9882,42200000.0
2008-01-02 14:01:00,0.9882,0.98825,0.9881,0.98815,50400000.0
2008-01-02 14:02:00,0.98815,0.9883,0.98815,0.9883,75500000.0
2008-01-02 14:03:00,0.9883,0.9883,0.9882,0.9882,5700000.0
2008-01-02 14:04:00,0.9881,0.9882,0.9881,0.9882,68599999.0
2008-01-02 14:05:00,0.9882,0.9882,0.9882,0.9882,300000.0
2008-01-02 14:06:00,0.98815,0.98815,0.98815,0.98815,9600000.0
2008-01-02 14:07:00,0.98772,0.98778,0.98771,0.98774,2600000.0
2008-01-02 14:08:00,0.98815,0.9882,0.98815,0.9882,7800000.0
2008-01-02 14:09:00,0.9882,0.9883,0.9881,0.9883,45200000.0
2008-01-02 14:10:00,0.9883,0.9883,0.9881,0.98815,90800000.0
2008-01-02 14:11:00,0.9882,0.98825,0.9882,0.98825,83300000.0
2008-01-02 14:12:00,0.98825,0.98825,0.98805,0.98815,60200000.0
2008-01-02 14:13:00,0.9882,0.9883,0.98805,0.98815,193100000.0
2008-01-02 14:14:00,0.98815,0.9882,0.9881,0.98815,136100000.0
2008-01-02 14:15:00,0.98815,0.9882,0.98785,0.98785,86000000.0
2008-01-02 14:16:00,0.98785,0.98785,0.9878,0.9878,77700000.0
2008-01-02 14:17:00,0.9879,0.98825,0.9879,0.988,25900000.0
2008-01-02 14:18:00,0.98795,0.9882,0.9879,0.9882,271700000.0
2008-01-02 14:19:00,0.9882,0.9882,0.988,0.988,81300000.0
2008-01-02 14:20:00,0.9881,0.98815,0.98805,0.98815,60900000.0
2008-01-02 14:21:00,0.98815,0.9884,0.988,0.98835,138800000.0
2008-01-02 14:22:00,0.98835,0.9885,0.9883,0.98835,30800000.0
2008-01-02 14:23:00,0.9883,0.9883,0.98825,0.9883,73600000.0
2008-01-02 14:24:00,0.9883,0.9883,0.9883,0.9883,193600000.0
2008-01-02 14:25:00,0.9883,0.9883,0.9881,0.9883,241800006.0
2008-01-02 14:26:00,0.9882,0.9883,0.9882,0.98825,35000000.0
2008-01-02 14:27:00,0.98825,0.98825,0.9881,0.98815,74300000.0
2008-01-02 14:28:00,0.98815,0.98835,0.9881,0.98835,466400000.0
2008-01-02 14:29:00,0.98835,0.98835,0.98815,0.9883,100400000.0
2008-01-02 14:30:00,0.9883,0.98845,0.98825,0.9884,73200000.0
2008-01-02 14:31:00,0.98835,0.98835,0.9883,0.9883,108100000.0
2008-01-02 14:32:00,0.98805,0.9883,0.98805,0.98825,43000000.0
2008-01-02 14:33:00,0.98825,0.98835,0.98825,0.98835,22000000.0
2008-01-02 14:34:00,0.98835,0.98835,0.9882,0.9882,43600000.0
2008-01-02 14:35:00,0.9882,0.9886,0.9882,0.9886,39000000.0
2008-01-02 14:36:00,0.9886,0.9886,0.98855,0.98855,22400000.0
2008-01-02 14:37:00,0.98855,0.98875,0.9885,0.9885,91700000.0
2008-01-02 14:38:00,0.98855,0.9888,0.98855,0.9888,175900000.0
2008-01-02 14:39:00,0.9888,0.9888,0.9887,0.9887,100400000.0
2008-01-02 14:40:00,0.9887,0.98905,0.9887,0.98905,104200000.0
2008-01-02 14:41:00,0.98905,0.9892,0.98905,0.9891,34200000.0
2008-01-02 14:42:00,0.9891,0.98915,0.9888,0.9891,78400000.0
2008-01-02 14:43:00,0.9891,0.98915,0.98895,0.98905,54600000.0
2008-01-02 14:44:00,0.98905,0.9891,0.98895,0.989,19700000.0
2008-01-02 14:45:00,0.989,0.98905,0.98895,0.98905,13800000.0
2008-01-02 14:46:00,0.989,0.9893,0.9889,0.98915,125400000.0
2008-01-02 14:47:00,0.98915,0.9892,0.989,0.98915,79899998.0
2008-01-02 14:48:00,0.98915,0.9892,0.9891,0.98915,17700000.0
2008-01-02 14:49:00,0.98915,0.98925,0.9891,0.9892,45900000.0
2008-01-02 14:50:00,0.9892,0.98925,0.9892,0.98925,5400000.0
2008-01-02 14:51:00,0.98925,0.98925,0.98925,0.98925,300000.0
2008-01-02 14:52:00,0.98925,0.98925,0.9891,0.98915,35800000.0
2008-01-02 14:53:00,0.98872,0.98874,0.98867,0.98869,2600000.0
2008-01-02 14:54:00,0.98915,0.98915,0.9891,0.9891,41700000.0
2008-01-02 14:55:00,0.9891,0.98915,0.98905,0.98905,78300000.0
2008-01-02 14:56:00,0.9891,0.9893,0.9889,0.98905,88100000.0
2008-01-02 14:57:00,0.98895,0.9891,0.9886,0.9886,341100000.0
2008-01-02 14:58:00,0.9886,0.98875,0.9885,0.98875,115899998.0
2008-01-02 14:59:00,0.9888,0.9888,0.98845,0.98845,228900000.0
2008-01-02 15:00:00,0.98845,0.9887,0.9883,0.9883,103900000.0
2008-01-02 15:01:00,0.9883,0.98835,0.9882,0.9883,99500000.0
2008-01-02 15:02:00,0.9883,0.98845,0.9883,0.9883,126900000.0
2008-01-02 15:03:00,0.9883,0.9884,0.98825,0.98835,262699999.0
2008-01-02 15:04:00,0.98835,0.98845,0.98815,0.98815,137400000.0
2008-01-02 15:05:00,0.9881,0.9882,0.98805,0.98815,253700000.0
2008-01-02 15:06:00,0.98815,0.9882,0.9881,0.98815,102800000.0
2008-01-02 15:07:00,0.98815,0.98815,0.98805,0.9881,83900000.0
2008-01-02 15:08:00,0.9881,0.9881,0.98805,0.9881,121900000.0
2008-01-02 15:09:00,0.9882,0.9882,0.9881,0.9882,382200000.0
2008-01-02 15:10:00,0.9882,0.98835,0.9882,0.9882,131300000.0
2008-01-02 15:11:00,0.9882,0.98825,0.9882,0.9882,218800000.0
2008-01-02 15:12:00,0.9882,0.9883,0.9882,0.9882,255000000.0
2008-01-02 15:13:00,0.98825,0.98825,0.98815,0.9882,115500000.0
2008-01-02 15:14:00,0.98825,0.98825,0.98815,0.98815,88600000.0
2008-01-02 15:15:00,0.9882,0.98835,0.9882,0.9883,164400000.0
2008-01-02 15:16:00,0.9883,0.9885,0.9883,0.9884,159900000.0
2008-01-02 15:17:00,0.9884,0.9884,0.98835,0.98835,139600000.0
2008-01-02 15:18:00,0.98835,0.9884,0.9883,0.98835,168400000.0
2008-01-02 15:19:00,0.98835,0.9886,0.9883,0.9883,312500000.0
2008-01-02 15:20:00,0.9883,0.98845,0.98815,0.98815,463300002.0
2008-01-02 15:21:00,0.98815,0.98815,0.98775,0.98775,252799999.0
2008-01-02 15:22:00,0.98775,0.9879,0.9874,0.9874,204900000.0
2008-01-02 15:23:00,0.9874,0.98765,0.98725,0.98745,171900000.0
2008-01-02 15:24:00,0.9874,0.9877,0.98735,0.9876,152000000.0
2008-01-02 15:25:00,0.9876,0.9877,0.98745,0.98745,113700000.0
2008-01-02 15:26:00,0.98745,0.988,0.98745,0.9878,286500000.0
2008-01-02 15:27:00,0.9878,0.9878,0.98735,0.98765,234500000.0
2008-01-02 15:28:00,0.98765,0.98765,0.98725,0.98725,381500000.0
2008-01-02 15:29:00,0.98725,0.98735,0.9872,0.98735,326700000.0
2008-01-02 15:30:00,0.98735,0.9874,0.9873,0.9874,44000000.0
2008-01-02 15:31:00,0.9874,0.98755,0.9874,0.98755,57600000.0
2008-01-02 15:32:00,0.98755,0.98755,0.9872,0.9873,37500000.0
2008-01-02 15:33:00,0.98725,0.9873,0.98715,0.98715,12900000.0
2008-01-02 15:34:00,0.98725,0.9873,0.9872,0.9872,89600000.0
2008-01-02 15:35:00,0.98725,0.98735,0.98725,0.9873,66300000.0
2008-01-02 15:36:00,0.9873,0.98735,0.98725,0.98735,102300000.0
2008-01-02 15:37:00,0.98735,0.98735,0.9873,0.98735,56700000.0
2008-01-02 15:38:00,0.98735,0.98745,0.98735,0.98745,60000000.0
2008-01-02 15:39:00,0.9874,0.9876,0.98735,0.98755,138800000.0
2008-01-02 15:40:00,0.9875,0.9877,0.9875,0.98765,140300000.0
2008-01-02 15:41:00,0.98765,0.98765,0.9876,0.98765,39600000.0
2008-01-02 15:42:00,0.98765,0.9877,0.9876,0.9877,18800000.0
2008-01-02 15:43:00,0.9877,0.9877,0.98765,0.98765,36000000.0
2008-01-02 15:44:00,0.98765,0.98785,0.98755,0.9877,176500000.0
2008-01-02 15:45:00,0.9877,0.9882,0.98765,0.9882,128900000.0
2008-01-02 15:46:00,0.9882,0.9883,0.98805,0.98815,147999999.0
2008-01-02 15:47:00,0.9882,0.9882,0.98815,0.9882,11800000.0
2008-01-02 15:48:00,0.9882,0.9882,0.9882,0.9882,29400000.0
2008-01-02 15:49:00,0.9882,0.98825,0.9882,0.9882,272200000.0
2008-01-02 15:50:00,0.98825,0.9883,0.98815,0.9883,70700000.0
2008-01-02 15:51:00,0.9883,0.9883,0.9881,0.98815,315400000.0
2008-01-02 15:52:00,0.9882,0.9882,0.9881,0.98815,350900000.0
2008-01-02 15:53:00,0.98815,0.9882,0.98805,0.98815,232100000.0
2008-01-02 15:54:00,0.9881,0.9882,0.98805,0.98815,130900000.0
2008-01-02 15:55:00,0.98815,0.9882,0.98805,0.9881,113400000.0
2008-01-02 15:56:00,0.9882,0.9882,0.9882,0.9882,3600000.0
2008-01-02 15:57:00,0.9884,0.9887,0.9884,0.98865,194700000.0
2008-01-02 15:58:00,0.9887,0.9887,0.9885,0.98865,182700000.0
2008-01-02 15:59:00,0.9886,0.98945,0.9885,0.9894,284300000.0
2008-01-02 16:00:00,0.9894,0.9905,0.9894,0.99035,373500000.0
2008-01-02 16:01:00,0.9903,0.9903,0.9893,0.9895,446499999.0
2008-01-02 16:02:00,0.9895,0.98975,0.9893,0.9896,334000000.0
2008-01-02 16:03:00,0.9896,0.9896,0.9895,0.9896,84800000.0
2008-01-02 16:04:00,0.9896,0.9896,0.9895,0.9896,134000000.0
2008-01-02 16:05:00,0.9896,0.9897,0.98955,0.98955,98900000.0
2008-01-02 16:06:00,0.98955,0.99005,0.9895,0.9899,371900001.0
2008-01-02 16:07:00,0.9899,0.99025,0.9899,0.9902,485399996.0
2008-01-02 16:08:00,0.9902,0.9903,0.9901,0.9902,285900000.0
2008-01-02 16:09:00,0.9903,0.9905,0.9902,0.99045,363300002.0
2008-01-02 16:10:00,0.9905,0.99095,0.9905,0.9908,188000000.0
2008-01-02 16:11:00,0.9908,0.9909,0.99065,0.9907,537265000.0
2008-01-02 16:12:00,0.9908,0.9908,0.99045,0.9905,435100000.0
2008-01-02 16:13:00,0.9905,0.9907,0.99045,0.9907,222800000.0
2008-01-02 16:14:00,0.9907,0.99075,0.99015,0.99015,256900001.0
2008-01-02 16:15:00,0.99015,0.99035,0.99015,0.99035,194900000.0
2008-01-02 16:16:00,0.99035,0.99035,0.9902,0.9902,247500000.0
2008-01-02 16:17:00,0.9902,0.9902,0.9898,0.9898,313700000.0
2008-01-02 16:18:00,0.9898,0.99005,0.9898,0.98995,114000000.0
2008-01-02 16:19:00,0.98995,0.99,0.98995,0.99,67500000.0
2008-01-02 16:20:00,0.98995,0.9902,0.98985,0.9902,279600000.0
2008-01-02 16:21:00,0.99025,0.99035,0.9902,0.99035,166900000.0
2008-01-02 16:22:00,0.99035,0.99055,0.99025,0.9904,400600000.0
2008-01-02 16:23:00,0.99045,0.9912,0.9904,0.9912,145300000.0
2008-01-02 16:24:00,0.9912,0.9925,0.9912,0.992,340000000.0
2008-01-02 16:25:00,0.9919,0.992,0.99165,0.99195,303900000.0
2008-01-02 16:26:00,0.99195,0.99295,0.99195,0.99295,470900002.0
2008-01-02 16:27:00,0.99285,0.99285,0.99235,0.9924,537200000.0
2008-01-02 16:28:00,0.9925,0.9929,0.9923,0.9926,564000001.0
2008-01-02 16:29:00,0.9926,0.9928,0.9921,0.9928,392300000.0
2008-01-02 16:30:00,0.99275,0.9929,0.9918,0.9918,586600000.0
2008-01-02 16:31:00,0.9918,0.9919,0.9917,0.9917,329900000.0
2008-01-02 16:32:00,0.9917,0.99195,0.9917,0.9919,515700000.0
2008-01-02 16:33:00,0.99205,0.99205,0.9917,0.99175,371600000.0
2008-01-02 16:34:00,0.99175,0.9918,0.9916,0.9916,319900000.0
2008-01-02 16:35:00,0.9916,0.99175,0.99155,0.99165,170000000.0
2008-01-02 16:36:00,0.99165,0.9919,0.99165,0.9919,268600000.0
2008-01-02 16:37:00,0.9919,0.9922,0.9919,0.9921,344600000.0
2008-01-02 16:38:00,0.9921,0.9927,0.9921,0.9927,321100000.0
2008-01-02 16:39:00,0.9928,0.9928,0.9924,0.9924,257800000.0
2008-01-02 16:40:00,0.9922,0.9924,0.9918,0.992,490743136.0
2008-01-02 16:41:00,0.992,0.992,0.99165,0.9917,219800000.0
2008-01-02 16:42:00,0.99165,0.9918,0.9913,0.9914,394500000.0
2008-01-02 16:43:00,0.9914,0.9916,0.99125,0.9913,383900000.0
2008-01-02 16:44:00,0.9913,0.9914,0.99075,0.99075,299500000.0
2008-01-02 16:45:00,0.99075,0.9911,0.9907,0.9911,643400019.0
2008-01-02 16:46:00,0.9911,0.99125,0.99095,0.9912,621499995.0
2008-01-02 16:47:00,0.9912,0.9913,0.9911,0.9911,423800000.0
2008-01-02 16:48:00,0.9911,0.99135,0.9911,0.99135,618199997.0
2008-01-02 16:49:00,0.99135,0.9914,0.991,0.99105,316200003.0
2008-01-02 16:50:00,0.99105,0.9914,0.991,0.9914,728400000.0
2008-01-02 16:51:00,0.9914,0.9914,0.99095,0.9911,358000003.0
2008-01-02 16:52:00,0.9911,0.9911,0.9907,0.99095,514300000.0
2008-01-02 16:53:00,0.99095,0.9913,0.99095,0.9913,753000000.0
2008-01-02 16:54:00,0.9913,0.9913,0.9911,0.9912,495100000.0
2008-01-02 16:55:00,0.9911,0.9911,0.9904,0.9906,766399992.0
2008-01-02 16:56:00,0.9906,0.9906,0.9903,0.9903,846600000.0
2008-01-02 16:57:00,0.9903,0.99045,0.99,0.9904,430300000.0
2008-01-02 16:58:00,0.9904,0.99125,0.9904,0.9911,478400004.0
2008-01-02 16:59:00,0.9911,0.99115,0.9909,0.9909,257000000.0
2008-01-02 17:00:00,0.9909,0.9911,0.9906,0.9909,149500000.0
2008-01-02 17:01:00,0.9908,0.9914,0.9907,0.9914,334600000.0
2008-01-02 17:02:00,0.9914,0.9921,0.9914,0.9917,841850004.0
2008-01-02 17:03:00,0.9917,0.992,0.9911,0.99125,802799999.0
2008-01-02 17:04:00,0.99125,0.9913,0.9905,0.99075,1133000000.0
2008-01-02 17:05:00,0.99075,0.9912,0.99045,0.9909,532200006.0
2008-01-02 17:06:00,0.991,0.9911,0.9906,0.9906,879500000.0
2008-01-02 17:07:00,0.9906,0.9909,0.9906,0.9907,1196100000.0
2008-01-02 17:08:00,0.9907,0.9907,0.9899,0.99,1182500000.0
2008-01-02 17:09:00,0.99,0.9901,0.99,0.9901,738200000.0
2008-01-02 17:10:00,0.9901,0.99055,0.9901,0.9903,768200001.0
2008-01-02 17:11:00,0.99035,0.9905,0.9902,0.9902,1013500003.0
2008-01-02 17:12:00,0.9902,0.99045,0.9902,0.9904,325700000.0
2008-01-02 17:13:00,0.9904,0.99065,0.9904,0.9905,507600000.0
2008-01-02 17:14:00,0.9904,0.9907,0.99035,0.9907,1020499999.0
2008-01-02 17:15:00,0.9907,0.99135,0.9906,0.9913,532800000.0
2008-01-02 17:16:00,0.9913,0.9918,0.99125,0.9918,429600000.0
2008-01-02 17:17:00,0.9918,0.9918,0.9915,0.9915,462100000.0
2008-01-02 17:18:00,0.9915,0.99155,0.99145,0.9915,63100000.0
2008-01-02 17:19:00,0.99145,0.9916,0.99115,0.99125,226500000.0
2008-01-02 17:20:00,0.99125,0.99145,0.99125,0.99135,253800000.0
2008-01-02 17:21:00,0.9914,0.9915,0.9913,0.9913,232200000.0
2008-01-02 17:22:00,0.9913,0.9914,0.99095,0.99095,344600000.0
2008-01-02 17:23:00,0.9911,0.9914,0.991,0.99105,247200000.0
2008-01-02 17:24:00,0.99105,0.9911,0.99095,0.9911,140700000.0
2008-01-02 17:25:00,0.9911,0.9912,0.991,0.9911,255500000.0
2008-01-02 17:26:00,0.9911,0.99115,0.9911,0.9911,201100000.0
2008-01-02 17:27:00,0.9911,0.9918,0.9911,0.9918,86300000.0
2008-01-02 17:28:00,0.9918,0.9919,0.99145,0.9919,513400000.0
2008-01-02 17:29:00,0.99185,0.9919,0.9916,0.9917,338400002.0
2008-01-02 17:30:00,0.9917,0.9919,0.99165,0.9918,136900000.0
2008-01-02 17:31:00,0.9919,0.9919,0.9912,0.9912,220100000.0
2008-01-02 17:32:00,0.9912,0.9912,0.9911,0.9912,244200000.0
2008-01-02 17:33:00,0.9912,0.9912,0.9909,0.991,224600000.0
2008-01-02 17:34:00,0.991,0.9914,0.99085,0.99115,435800000.0
2008-01-02 17:35:00,0.99115,0.9919,0.99115,0.9918,429400000.0
2008-01-02 17:36:00,0.99185,0.99185,0.99165,0.99175,315500000.0
2008-01-02 17:37:00,0.9917,0.99185,0.99165,0.9917,384800000.0
2008-01-02 17:38:00,0.99175,0.99185,0.9916,0.9918,370900000.0
2008-01-02 17:39:00,0.9918,0.9919,0.99175,0.9918,184400000.0
2008-01-02 17:40:00,0.99175,0.9923,0.99175,0.9922,213300000.0
2008-01-02 17:41:00,0.9922,0.9922,0.99205,0.9922,228400000.0
2008-01-02 17:42:00,0.9922,0.9926,0.99215,0.9925,380100000.0
2008-01-02 17:43:00,0.9925,0.9925,0.9921,0.9925,403000001.0
2008-01-02 17:44:00,0.9926,0.9928,0.9924,0.99245,372600000.0
2008-01-02 17:45:00,0.99245,0.9935,0.9924,0.9935,395900000.0
2008-01-02 17:46:00,0.9935,0.9944,0.9935,0.9939,967700002.0
2008-01-02 17:47:00,0.99375,0.9947,0.99375,0.9946,862399999.0
2008-01-02 17:48:00,0.99455,0.9951,0.9945,0.9947,668300000.0
2008-01-02 17:49:00,0.9947,0.9947,0.9941,0.9942,832499998.0
2008-01-02 17:50:00,0.9942,0.9945,0.99405,0.9943,764399998.0
2008-01-02 17:51:00,0.9943,0.995,0.9942,0.9949,791100000.0
2008-01-02 17:52:00,0.9949,0.9949,0.99445,0.9946,888299996.0
2008-01-02 17:53:00,0.9946,0.99585,0.9946,0.99575,746000000.0
2008-01-02 17:54:00,0.99575,0.9963,0.9957,0.9962,872900003.0
2008-01-02 17:55:00,0.9962,0.9968,0.99605,0.9968,607100000.0
2008-01-02 17:56:00,0.9969,0.9971,0.9961,0.9965,692499997.0
2008-01-02 17:57:00,0.9965,0.99655,0.99615,0.9962,252802805.0
2008-01-02 17:58:00,0.9963,0.9963,0.99605,0.9961,632099999.0
2008-01-02 17:59:00,0.9962,0.9962,0.9951,0.9957,546500000.0
2008-01-02 18:00:00,0.9957,0.9959,0.99465,0.9948,766800003.0
2008-01-02 18:01:00,0.9948,0.995,0.9947,0.9949,525800001.0
2008-01-02 18:02:00,0.9949,0.9949,0.9948,0.9949,389800000.0
2008-01-02 18:03:00,0.9949,0.9956,0.9948,0.9951,868900007.0
2008-01-02 18:04:00,0.9951,0.9954,0.995,0.9954,814299996.0
2008-01-02 18:05:00,0.9955,0.9956,0.9952,0.9953,613300002.0
2008-01-02 18:06:00,0.9953,0.99535,0.995,0.9951,419200000.0
2008-01-02 18:07:00,0.995,0.9951,0.9946,0.9947,345800000.0
2008-01-02 18:08:00,0.9947,0.9947,0.9945,0.9947,779099998.0
2008-01-02 18:09:00,0.9947,0.9947,0.9946,0.9946,428800001.0
2008-01-02 18:10:00,0.9946,0.9946,0.9942,0.9943,440300000.0
2008-01-02 18:11:00,0.9942,0.9943,0.994,0.9943,476599997.0
2008-01-02 18:12:00,0.9942,0.9945,0.9941,0.9943,700600008.0
2008-01-02 18:13:00,0.9943,0.9945,0.9941,0.9942,294700000.0
2008-01-02 18:14:00,0.99425,0.9946,0.9942,0.9946,379400001.0
2008-01-02 18:15:00,0.9946,0.995,0.9946,0.9948,553500000.0
2008-01-02 18:16:00,0.99475,0.9949,0.9946,0.9948,699399997.0
2008-01-02 18:17:00,0.9947,0.995,0.9945,0.995,833700007.0
2008-01-02 18:18:00,0.995,0.9956,0.9948,0.9954,1053400004.0
2008-01-02 18:19:00,0.9955,0.996,0.9954,0.9957,1137200004.0
2008-01-02 18:20:00,0.9957,0.9957,0.9954,0.9956,498299999.0
2008-01-02 18:21:00,0.9956,0.9956,0.9954,0.9954,271500000.0
2008-01-02 18:22:00,0.9954,0.9961,0.9954,0.9961,472499998.0
2008-01-02 18:23:00,0.9961,0.9961,0.99565,0.9959,463000000.0
2008-01-02 18:24:00,0.9959,0.9965,0.9959,0.9962,849599997.0
2008-01-02 18:25:00,0.9962,0.9963,0.9961,0.9963,899800000.0
2008-01-02 18:26:00,0.9963,0.9963,0.9953,0.9953,380499998.0
2008-01-02 18:27:00,0.9953,0.9955,0.9951,0.99535,473599990.0
2008-01-02 18:28:00,0.99535,0.9955,0.99535,0.99535,91300000.0
2008-01-02 18:29:00,0.99535,0.9955,0.9952,0.9952,305100001.0
2008-01-02 18:30:00,0.9952,0.9953,0.9951,0.9952,423400000.0
2008-01-02 18:31:00,0.9952,0.9952,0.9946,0.9948,389700000.0
2008-01-02 18:32:00,0.9948,0.9948,0.9946,0.9947,522400000.0
2008-01-02 18:33:00,0.9947,0.9949,0.99465,0.9948,409500004.0
2008-01-02 18:34:00,0.9948,0.9951,0.9945,0.99505,431899997.0
2008-01-02 18:35:00,0.99505,0.9952,0.995,0.9951,375000000.0
2008-01-02 18:36:00,0.9951,0.9951,0.9951,0.9951,218400000.0
2008-01-02 18:37:00,0.9951,0.9951,0.9947,0.99485,368200000.0
2008-01-02 18:38:00,0.99485,0.99495,0.9947,0.9948,503600004.0
2008-01-02 18:39:00,0.9948,0.9948,0.9948,0.9948,340000000.0
2008-01-02 18:40:00,0.9948,0.9948,0.9945,0.9945,497700000.0
2008-01-02 18:41:00,0.9945,0.9946,0.9945,0.9946,317300000.0
2008-01-02 18:42:00,0.9946,0.9946,0.9945,0.9945,202200000.0
2008-01-02 18:43:00,0.9945,0.9945,0.9942,0.9943,311199993.0
2008-01-02 18:44:00,0.9943,0.9945,0.99425,0.9944,363300000.0
2008-01-02 18:45:00,0.9944,0.9945,0.9943,0.9943,227600000.0
2008-01-02 18:46:00,0.9943,0.9944,0.9943,0.99435,82400000.0
2008-01-02 18:47:00,0.99435,0.9945,0.99435,0.99435,228400000.0
2008-01-02 18:48:00,0.99435,0.9946,0.9943,0.9943,510700000.0
2008-01-02 18:49:00,0.9943,0.9943,0.99355,0.99375,679200003.0
2008-01-02 18:50:00,0.99375,0.9939,0.99375,0.99385,158600000.0
2008-01-02 18:51:00,0.99385,0.99395,0.9933,0.99335,454999999.0
2008-01-02 18:52:00,0.9935,0.9935,0.9931,0.9931,160700000.0
2008-01-02 18:53:00,0.9931,0.9931,0.99185,0.9925,1007999997.0
2008-01-02 18:54:00,0.9925,0.9928,0.9922,0.99275,777700000.0
2008-01-02 18:55:00,0.99275,0.9931,0.9926,0.9931,769499999.0
2008-01-02 18:56:00,0.9931,0.9931,0.9927,0.9928,1259099999.0
2008-01-02 18:57:00,0.9928,0.99315,0.9928,0.99315,856399999.0
2008-01-02 18:58:00,0.99315,0.9936,0.99295,0.9935,1058699992.0
2008-01-02 18:59:00,0.9935,0.9936,0.9921,0.9921,740199997.0
2008-01-02 19:00:00,0.9921,0.993,0.9921,0.9927,868899996.0
2008-01-02 19:01:00,0.9927,0.99295,0.99255,0.9929,473500000.0
2008-01-02 19:02:00,0.99295,0.9931,0.99285,0.9929,341000000.0
2008-01-02 19:03:00,0.993,0.9932,0.993,0.9932,584799999.0
2008-01-02 19:04:00,0.9932,0.9932,0.99305,0.99305,325800000.0
2008-01-02 19:05:00,0.9931,0.9931,0.9929,0.9929,474400000.0
2008-01-02 19:06:00,0.9929,0.9929,0.9924,0.9924,440300007.0
2008-01-02 19:07:00,0.9924,0.9928,0.9924,0.9927,1055400021.0
2008-01-02 19:08:00,0.9927,0.9927,0.9923,0.9924,348600000.0
2008-01-02 19:09:00,0.9924,0.9924,0.9923,0.9924,167600000.0
2008-01-02 19:10:00,0.9924,0.9927,0.9923,0.9927,739399997.0
2008-01-02 19:11:00,0.9927,0.9928,0.99225,0.9923,621099998.0
2008-01-02 19:12:00,0.99225,0.9925,0.99225,0.99225,372300002.0
2008-01-02 19:13:00,0.99225,0.9924,0.99205,0.9921,1007999982.0
2008-01-02 19:14:00,0.99205,0.9922,0.99205,0.9922,391100000.0
2008-01-02 19:15:00,0.9922,0.9924,0.9922,0.9922,141900000.0
2008-01-02 19:16:00,0.9922,0.9922,0.99195,0.992,456999987.0
2008-01-02 19:17:00,0.9921,0.9923,0.992,0.9923,778200004.0
2008-01-02 19:18:00,0.9923,0.993,0.9923,0.9927,730999998.0
2008-01-02 19:19:00,0.9927,0.9928,0.9927,0.9927,324000000.0
2008-01-02 19:20:00,0.9927,0.9929,0.9924,0.9924,734400010.0
2008-01-02 19:21:00,0.9924,0.9925,0.9921,0.9921,905099996.0
2008-01-02 19:22:00,0.9921,0.9926,0.9921,0.9923,367900000.0
2008-01-02 19:23:00,0.9923,0.9923,0.992,0.9922,552700000.0
2008-01-02 19:24:00,0.9922,0.9922,0.9921,0.9921,363200000.0
2008-01-02 19:25:00,0.992,0.9924,0.9916,0.9917,405000006.0
2008-01-02 19:26:00,0.9917,0.9919,0.9915,0.9919,870700004.0
2008-01-02 19:27:00,0.9919,0.9923,0.9919,0.99225,682300000.0
2008-01-02 19:28:00,0.99225,0.9924,0.99215,0.9923,535500002.0
2008-01-02 19:29:00,0.9923,0.9923,0.9922,0.9923,398000000.0
2008-01-02 19:30:00,0.9923,0.9923,0.9916,0.9916,1247600001.0
2008-01-02 19:31:00,0.99155,0.9918,0.99155,0.9917,450200000.0
2008-01-02 19:32:00,0.9917,0.9917,0.9916,0.9917,374200006.0
2008-01-02 19:33:00,0.9917,0.9918,0.9916,0.9917,392900006.0
2008-01-02 19:34:00,0.9917,0.9917,0.9915,0.9915,370700000.0
2008-01-02 19:35:00,0.9915,0.9916,0.9913,0.9914,526299999.0
2008-01-02 19:36:00,0.9914,0.9915,0.9913,0.9913,486000000.0
2008-01-02 19:37:00,0.9913,0.9913,0.9911,0.9912,553400002.0
2008-01-02 19:38:00,0.9912,0.9912,0.9912,0.9912,38700000.0
2008-01-02 19:39:00,0.9912,0.9912,0.991,0.9911,445599995.0
2008-01-02 19:40:00,0.991,0.99115,0.991,0.9911,447600005.0
2008-01-02 19:41:00,0.9911,0.99115,0.9904,0.9904,435400000.0
2008-01-02 19:42:00,0.9904,0.9904,0.9899,0.99,1289100008.0
2008-01-02 19:43:00,0.99,0.99,0.9897,0.9897,521600000.0
2008-01-02 19:44:00,0.9897,0.9898,0.9897,0.9897,531600000.0
2008-01-02 19:45:00,0.9897,0.9899,0.9896,0.9898,1218100018.0
2008-01-02 19:46:00,0.9897,0.99,0.9897,0.99,901599988.0
2008-01-02 19:47:00,0.99,0.9902,0.9899,0.9901,572700002.0
2008-01-02 19:48:00,0.9901,0.9901,0.99,0.9901,241500004.0
2008-01-02 19:49:00,0.9901,0.99015,0.9901,0.99015,239000000.0
2008-01-02 19:50:00,0.9901,0.99015,0.9901,0.99015,276900000.0
2008-01-02 19:51:00,0.99015,0.99055,0.9901,0.99055,164100000.0
2008-01-02 19:52:00,0.99055,0.99065,0.9905,0.9905,65800000.0
2008-01-02 19:53:00,0.9905,0.9907,0.9905,0.9907,233600000.0
2008-01-02 19:54:00,0.9907,0.9908,0.9907,0.9908,406600000.0
2008-01-02 19:55:00,0.9908,0.9909,0.9907,0.9908,243400004.0
2008-01-02 19:56:00,0.9907,0.9908,0.9907,0.9908,126200004.0
2008-01-02 19:57:00,0.9908,0.9908,0.9907,0.99075,161900000.0
2008-01-02 19:58:00,0.99075,0.99075,0.9904,0.9904,402900001.0
2008-01-02 19:59:00,0.9905,0.9905,0.9904,0.9904,416399997.0
2008-01-02 20:00:00,0.9904,0.9905,0.99025,0.99045,415100000.0
2008-01-02 20:01:00,0.99045,0.99045,0.99035,0.9904,453000000.0
2008-01-02 20:02:00,0.9904,0.9904,0.9903,0.9903,335200000.0
2008-01-02 20:03:00,0.9903,0.9903,0.9902,0.9903,783000000.0
2008-01-02 20:04:00,0.9903,0.9905,0.9903,0.9904,963600000.0
2008-01-02 20:05:00,0.9904,0.9905,0.9903,0.9905,713000000.0
2008-01-02 20:06:00,0.9904,0.9906,0.9904,0.9906,441299997.0
2008-01-02 20:07:00,0.9906,0.9907,0.9905,0.9907,167800000.0
2008-01-02 20:08:00,0.99075,0.9908,0.9906,0.9906,527300000.0
2008-01-02 20:09:00,0.9906,0.9906,0.9906,0.9906,69600000.0
2008-01-02 20:10:00,0.9909,0.9909,0.9906,0.9908,171100000.0
2008-01-02 20:11:00,0.9908,0.9908,0.99055,0.9908,507899998.0
2008-01-02 20:12:00,0.9908,0.9911,0.9907,0.99105,328899995.0
2008-01-02 20:13:00,0.99105,0.9911,0.99095,0.99095,244700000.0
2008-01-02 20:14:00,0.991,0.991,0.99095,0.991,159100000.0
2008-01-02 20:15:00,0.991,0.991,0.9909,0.99095,196800000.0
2008-01-02 20:16:00,0.9909,0.99105,0.9909,0.991,299599998.0
2008-01-02 20:17:00,0.99052,0.99063,0.99052,0.99063,2600000.0
2008-01-02 20:18:00,0.99073,0.99073,0.99073,0.99073,600000.0
2008-01-02 20:19:00,0.991,0.9911,0.991,0.9911,182200000.0
2008-01-02 20:20:00,0.9911,0.9911,0.99085,0.991,325699998.0
2008-01-02 20:21:00,0.991,0.991,0.9909,0.9909,152500000.0
2008-01-02 20:22:00,0.991,0.991,0.9909,0.9909,314700001.0
2008-01-02 20:23:00,0.991,0.991,0.99065,0.9908,430099997.0
2008-01-02 20:24:00,0.9907,0.9908,0.9907,0.9907,138400000.0
2008-01-02 20:25:00,0.9907,0.9907,0.9907,0.9907,207700000.0
2008-01-02 20:26:00,0.9907,0.9908,0.99065,0.9908,90000000.0
2008-01-02 20:27:00,0.9908,0.9908,0.99065,0.9907,175400000.0
2008-01-02 20:28:00,0.9907,0.9907,0.99065,0.9907,27700000.0
2008-01-02 20:29:00,0.9907,0.9907,0.9904,0.9904,261200000.0
2008-01-02 20:30:00,0.9904,0.9904,0.9902,0.9903,284100006.0
2008-01-02 20:31:00,0.9903,0.9904,0.99025,0.99025,96600000.0
2008-01-02 20:32:00,0.98992,0.99004,0.9899,0.99004,2600000.0
2008-01-02 20:33:00,0.99012,0.99012,0.99012,0.99012,600000.0
2008-01-02 20:34:00,0.9904,0.9904,0.9903,0.9903,76800000.0
2008-01-02 20:35:00,0.9904,0.9904,0.9902,0.99025,198200000.0
2008-01-02 20:36:00,0.9903,0.9905,0.9902,0.9904,411000000.0
2008-01-02 20:37:00,0.9904,0.9904,0.9901,0.9901,514999998.0
2008-01-02 20:38:00,0.9902,0.9903,0.9901,0.99025,308000012.0
2008-01-02 20:39:00,0.99025,0.99025,0.99025,0.99025,3200000.0
2008-01-02 20:40:00,0.9902,0.9902,0.99005,0.9901,331100000.0
2008-01-02 20:41:00,0.9901,0.9902,0.99005,0.9901,319900000.0
2008-01-02 20:42:00,0.9901,0.9905,0.99005,0.9904,480699996.0
2008-01-02 20:43:00,0.9904,0.9905,0.9901,0.99015,179800000.0
2008-01-02 20:44:00,0.9902,0.9904,0.99005,0.9901,405599995.0
2008-01-02 20:45:00,0.9901,0.9901,0.9896,0.9896,161700000.0
2008-01-02 20:46:00,0.9896,0.9897,0.9895,0.9896,426700002.0
2008-01-02 20:47:00,0.9896,0.9896,0.9894,0.9896,567300002.0
2008-01-02 20:48:00,0.9895,0.98955,0.9892,0.9893,489300001.0
2008-01-02 20:49:00,0.9893,0.9893,0.98915,0.98925,80000000.0
2008-01-02 20:50:00,0.98925,0.9894,0.9892,0.9894,36500000.0
2008-01-02 20:51:00,0.9894,0.9894,0.9888,0.989,232400000.0
2008-01-02 20:52:00,0.989,0.989,0.9888,0.9888,269100000.0
2008-01-02 20:53:00,0.9888,0.9891,0.9887,0.9891,516600001.0
2008-01-02 20:54:00,0.9891,0.9891,0.989,0.98905,235800000.0
2008-01-02 20:55:00,0.98905,0.98905,0.989,0.98905,40900000.0
2008-01-02 20:56:00,0.98905,0.9891,0.98895,0.98895,124400000.0
2008-01-02 20:57:00,0.98895,0.9892,0.98885,0.98915,333300002.0
2008-01-02 20:58:00,0.98915,0.9893,0.989,0.9891,236700002.0
2008-01-02 20:59:00,0.9891,0.9893,0.9891,0.9892,137600000.0
2008-01-02 21:00:00,0.9892,0.9892,0.9887,0.9887,486999998.0
2008-01-02 21:01:00,0.9888,0.9888,0.9886,0.9888,100000000.0
2008-01-02 21:02:00,0.9888,0.9896,0.98875,0.9895,598200000.0
2008-01-02 21:03:00,0.9895,0.9902,0.9891,0.9899,593399999.0
2008-01-02 21:04:00,0.9899,0.99,0.9899,0.9899,319899999.0
2008-01-02 21:05:00,0.9899,0.99,0.98985,0.9899,226900000.0
2008-01-02 21:06:00,0.9899,0.9899,0.9897,0.9898,19300000.0
2008-01-02 21:07:00,0.9898,0.9898,0.9897,0.9897,123500002.0
2008-01-02 21:08:00,0.9898,0.9898,0.9897,0.9898,58100000.0
2008-01-02 21:09:00,0.9898,0.9898,0.9896,0.9897,298899999.0
2008-01-02 21:10:00,0.9897,0.9897,0.9897,0.9897,258400000.0
2008-01-02 21:11:00,0.9897,0.9897,0.98935,0.9894,373600000.0
2008-01-02 21:12:00,0.9894,0.9898,0.9893,0.98945,279545566.0
2008-01-02 21:13:00,0.9895,0.9895,0.9894,0.98945,184200000.0
2008-01-02 21:14:00,0.98945,0.98945,0.98935,0.9894,267400000.0
2008-01-02 21:15:00,0.9894,0.9896,0.9894,0.98955,286700000.0
2008-01-02 21:16:00,0.9897,0.9897,0.9897,0.9897,229700000.0
2008-01-02 21:17:00,0.9897,0.9897,0.98955,0.98955,226100005.0
2008-01-02 21:18:00,0.9896,0.9899,0.98955,0.98975,242099999.0
2008-01-02 21:19:00,0.98975,0.9905,0.98975,0.99035,462100000.0
2008-01-02 21:20:00,0.99035,0.9905,0.99015,0.9902,629299994.0
2008-01-02 21:21:00,0.9902,0.9902,0.99,0.9901,311099993.0
2008-01-02 21:22:00,0.9901,0.9901,0.99,0.9901,268300000.0
2008-01-02 21:23:00,0.9901,0.9901,0.9901,0.9901,344500000.0
2008-01-02 21:24:00,0.9901,0.9904,0.99005,0.9903,153400000.0
2008-01-02 21:25:00,0.9903,0.9905,0.99025,0.9904,221500000.0
2008-01-02 21:26:00,0.99035,0.9906,0.99035,0.9905,166900000.0
2008-01-02 21:27:00,0.9905,0.9905,0.9902,0.9902,113700000.0
2008-01-02 21:28:00,0.9902,0.9902,0.99,0.99,133800000.0
2008-01-02 21:29:00,0.99,0.99,0.98985,0.98985,285200000.0
2008-01-02 21:30:00,0.9899,0.9899,0.9898,0.9899,210000000.0
2008-01-02 21:31:00,0.98985,0.99,0.9898,0.99,83700000.0
2008-01-02 21:32:00,0.99,0.99,0.9898,0.9899,132300000.0
2008-01-02 21:33:00,0.9899,0.99,0.9899,0.99,113900000.0
2008-01-02 21:34:00,0.99,0.99,0.99,0.99,26400000.0
2008-01-02 21:35:00,0.99,0.99005,0.98995,0.98995,161800000.0
2008-01-02 21:36:00,0.99,0.99,0.9898,0.9898,301500002.0
2008-01-02 21:37:00,0.9898,0.9902,0.98975,0.9898,243400000.0
2008-01-02 21:38:00,0.9898,0.9902,0.9898,0.99015,119600000.0
2008-01-02 21:39:00,0.99015,0.9903,0.9901,0.99015,143000000.0
2008-01-02 21:40:00,0.99,0.99015,0.99,0.99015,101600000.0
2008-01-02 21:41:00,0.99015,0.99015,0.9901,0.99015,75800000.0
2008-01-02 21:42:00,0.99015,0.99015,0.99,0.99015,205500000.0
2008-01-02 21:43:00,0.99015,0.9902,0.9901,0.99015,215300000.0
2008-01-02 21:44:00,0.99015,0.99015,0.9901,0.9901,96600000.0
2008-01-02 21:45:00,0.9901,0.9902,0.99005,0.9901,111200000.0
2008-01-02 21:46:00,0.99015,0.99035,0.9901,0.99035,142900000.0
2008-01-02 21:47:00,0.9903,0.99035,0.9902,0.9902,114800000.0
2008-01-02 21:48:00,0.9902,0.99025,0.9901,0.9902,172000000.0
2008-01-02 21:49:00,0.9902,0.9902,0.9902,0.9902,25600000.0
2008-01-02 21:50:00,0.9902,0.9902,0.9901,0.9902,56500000.0
2008-01-02 21:51:00,0.9902,0.9902,0.99015,0.99015,31200000.0
2008-01-02 21:52:00,0.99015,0.9902,0.99015,0.9902,41600000.0
2008-01-02 21:53:00,0.9902,0.9902,0.9902,0.9902,169400000.0
2008-01-02 21:54:00,0.9902,0.9904,0.9902,0.9903,95800000.0
2008-01-02 21:55:00,0.9903,0.99055,0.9903,0.9905,149800000.0
2008-01-02 21:56:00,0.99055,0.99055,0.9905,0.9905,97300000.0
2008-01-02 21:57:00,0.99045,0.9906,0.99045,0.9906,209800000.0
2008-01-02 21:58:00,0.9906,0.9906,0.9904,0.9905,299800000.0
2008-01-02 21:59:00,0.9905,0.9906,0.99025,0.99035,405600000.0
2008-01-02 22:00:00,0.99035,0.9906,0.99035,0.9906,244450000.0
2008-01-02 22:01:00,0.9906,0.9907,0.99045,0.9907,26400000.0
2008-01-02 22:02:00,0.9907,0.9907,0.9906,0.9907,13700000.0
2008-01-02 22:03:00,0.9907,0.9912,0.9907,0.9911,342199998.0
2008-01-02 22:04:00,0.9911,0.9912,0.991,0.9911,242300000.0
2008-01-02 22:05:00,0.9911,0.9911,0.9908,0.9908,33200000.0
2008-01-02 22:06:00,0.9908,0.9911,0.9908,0.991,40600000.0
2008-01-02 22:07:00,0.991,0.9911,0.9907,0.9908,61400000.0
2008-01-02 22:08:00,0.9908,0.9916,0.9908,0.99135,246100000.0
2008-01-02 22:09:00,0.9915,0.9917,0.9913,0.9915,337999999.0
2008-01-02 22:10:00,0.9915,0.9918,0.9913,0.9918,392499999.0
2008-01-02 22:11:00,0.99175,0.9918,0.9916,0.9917,357500005.0
2008-01-02 22:12:00,0.99175,0.9919,0.99175,0.9919,122200000.0
2008-01-02 22:13:00,0.9919,0.9921,0.99185,0.9921,116600000.0
2008-01-02 22:14:00,0.992,0.9924,0.992,0.9924,120800000.0
2008-01-02 22:15:00,0.9924,0.9924,0.9923,0.9924,54800000.0
2008-01-02 22:16:00,0.9924,0.9924,0.9921,0.9922,31200000.0
2008-01-02 22:17:00,0.9922,0.9922,0.9921,0.9921,30200000.0
2008-01-02 22:18:00,0.9921,0.9922,0.99205,0.99215,132300000.0
2008-01-02 22:19:00,0.9922,0.9922,0.992,0.99205,76600000.0
2008-01-02 22:20:00,0.99205,0.9924,0.992,0.9924,542100007.0
2008-01-02 22:21:00,0.9924,0.9924,0.9922,0.9924,56200000.0
2008-01-02 22:22:00,0.9924,0.9924,0.99215,0.99215,40200000.0
2008-01-02 22:23:00,0.99172,0.9918,0.99172,0.99176,2600000.0
2008-01-02 22:24:00,0.9922,0.9922,0.9921,0.9921,41100000.0
2008-01-02 22:25:00,0.9922,0.9922,0.99215,0.9922,79900000.0
2008-01-02 22:26:00,0.9922,0.9922,0.9922,0.9922,32000000.0
2008-01-02 22:27:00,0.9921,0.9921,0.992,0.992,87300000.0
2008-01-02 22:28:00,0.992,0.9922,0.992,0.9922,31900000.0
2008-01-02 22:29:00,0.9922,0.9924,0.9921,0.9921,292299996.0
2008-01-02 22:30:00,0.9922,0.9922,0.9921,0.9921,22400000.0
2008-01-02 22:31:00,0.992,0.9924,0.992,0.9924,80400000.0
2008-01-02 22:32:00,0.9924,0.9924,0.9924,0.9924,2200000.0
2008-01-02 22:33:00,0.99182,0.99198,0.99181,0.99198,2600000.0
2008-01-02 22:34:00,0.9923,0.9923,0.9923,0.9923,9600000.0
2008-01-02 22:35:00,0.9923,0.9923,0.9923,0.9923,2400000.0
2008-01-02 22:36:00,0.9922,0.9924,0.99215,0.9924,28800000.0
2008-01-02 22:37:00,0.99235,0.9927,0.99235,0.9926,103000000.0
2008-01-02 22:38:00,0.9926,0.9926,0.99245,0.99245,76700000.0
2008-01-02 22:39:00,0.9924,0.9926,0.9921,0.9924,171699999.0
2008-01-02 22:40:00,0.9924,0.9924,0.9924,0.9924,1600000.0
2008-01-02 22:41:00,0.9923,0.9924,0.9923,0.9924,50400000.0
2008-01-02 22:42:00,0.9924,0.9925,0.9923,0.9925,72500000.0
2008-01-02 22:43:00,0.9925,0.9927,0.9925,0.9926,41000000.0
2008-01-02 22:44:00,0.9926,0.9926,0.9924,0.9925,63700000.0
2008-01-02 22:45:00,0.9925,0.9925,0.9924,0.9924,90000000.0
2008-01-02 22:46:00,0.9924,0.9924,0.9922,0.9924,63500000.0
2008-01-02 22:47:00,0.9923,0.9925,0.9923,0.9925,43300000.0
2008-01-02 22:48:00,0.9925,0.9925,0.9924,0.9924,39822179.0
2008-01-02 22:49:00,0.9924,0.9925,0.9924,0.9925,19607393.0
2008-01-02 22:50:00,0.9925,0.9925,0.9924,0.9925,13200000.0
2008-01-02 22:51:00,0.99191,0.99202,0.99184,0.99202,2600000.0
2008-01-02 22:52:00,0.99216,0.99221,0.99194,0.9921,1800000.0
2008-01-02 22:53:00,0.99208,0.99208,0.99185,0.99194,600000.0
2008-01-02 22:54:00,0.9925,0.9925,0.9925,0.9925,4800000.0
2008-01-02 22:55:00,0.99191,0.99209,0.99188,0.99205,6600000.0
2008-01-02 22:56:00,0.9922,0.99236,0.99199,0.99199,1600000.0
2008-01-02 22:57:00,0.99192,0.99218,0.99192,0.99216,5000000.0
2008-01-02 22:58:00,0.9924,0.9928,0.9924,0.9925,238971116.0
2008-01-02 22:59:00,0.9925,0.9928,0.99235,0.9926,732399998.0
2008-01-02 23:00:00,0.9926,0.9927,0.9925,0.99255,194300000.0
2008-01-02 23:01:00,0.9928,0.9928,0.9927,0.9927,24100000.0
2008-01-02 23:02:00,0.9927,0.9928,0.9927,0.9927,85500000.0
2008-01-02 23:03:00,0.9928,0.9932,0.9926,0.9928,253600000.0
2008-01-02 23:04:00,0.9928,0.9928,0.9928,0.9928,12900000.0
2008-01-02 23:05:00,0.9928,0.9929,0.9926,0.9928,73200000.0
2008-01-02 23:06:00,0.9928,0.9929,0.9926,0.9929,19800000.0
2008-01-02 23:07:00,0.9929,0.9929,0.9926,0.9927,105100000.0
2008-01-02 23:08:00,0.9927,0.9929,0.9926,0.9929,64500000.0
2008-01-02 23:09:00,0.9929,0.9934,0.9929,0.9932,433200002.0
2008-01-02 23:10:00,0.9932,0.9932,0.993,0.993,88200000.0
2008-01-02 23:11:00,0.9929,0.993,0.9928,0.99295,215700000.0
2008-01-02 23:12:00,0.99295,0.9932,0.9929,0.993,244600000.0
2008-01-02 23:13:00,0.993,0.993,0.99295,0.993,119700000.0
2008-01-02 23:14:00,0.993,0.9934,0.9929,0.9932,257000000.0
2008-01-02 23:15:00,0.9931,0.9939,0.99285,0.9934,448300000.0
2008-01-02 23:16:00,0.9934,0.9935,0.9933,0.9935,366400000.0
2008-01-02 23:17:00,0.9935,0.9935,0.99345,0.99345,99200000.0
2008-01-02 23:18:00,0.99345,0.9935,0.9932,0.9932,99600000.0
2008-01-02 23:19:00,0.9933,0.9933,0.99325,0.9933,130600000.0
2008-01-02 23:20:00,0.99325,0.9936,0.99325,0.9936,162800004.0
2008-01-02 23:21:00,0.9936,0.9938,0.9935,0.9936,489200000.0
2008-01-02 23:22:00,0.9936,0.9943,0.99335,0.9942,482700000.0
2008-01-02 23:23:00,0.99405,0.9942,0.9939,0.994,384100000.0
2008-01-02 23:24:00,0.9936,0.9936,0.9935,0.9936,83500000.0
2008-01-02 23:25:00,0.9935,0.9936,0.9935,0.9935,23500000.0
2008-01-02 23:26:00,0.9936,0.9936,0.9933,0.9935,140900000.0
2008-01-02 23:27:00,0.9936,0.9936,0.9936,0.9936,39100000.0
2008-01-02 23:28:00,0.9935,0.9935,0.99345,0.99345,11700000.0
2008-01-02 23:29:00,0.99345,0.99345,0.99345,0.99345,4000000.0
2008-01-02 23:30:00,0.99345,0.99345,0.99345,0.99345,32000000.0
2008-01-02 23:31:00,0.99345,0.99385,0.99345,0.9938,169900000.0
2008-01-02 23:32:00,0.9938,0.99385,0.9938,0.9938,99800000.0
2008-01-02 23:33:00,0.99312,0.99326,0.99305,0.99326,2600000.0
2008-01-02 23:34:00,0.99345,0.99346,0.99327,0.99327,1000000.0
2008-01-02 23:35:00,0.9938,0.9938,0.9938,0.9938,1800000.0
2008-01-02 23:36:00,0.9938,0.9938,0.9936,0.9937,138700000.0
2008-01-02 23:37:00,0.9937,0.9938,0.9936,0.9936,94600000.0
2008-01-02 23:38:00,0.9936,0.9937,0.9936,0.9937,147500000.0
2008-01-02 23:39:00,0.9936,0.9937,0.9936,0.9937,82100000.0
2008-01-02 23:40:00,0.9934,0.9937,0.9934,0.9937,31900000.0
2008-01-02 23:41:00,0.99335,0.9934,0.99335,0.99335,33100000.0
2008-01-02 23:42:00,0.9937,0.9937,0.9937,0.9937,3600000.0
2008-01-02 23:43:00,0.9937,0.9937,0.9933,0.9933,165800000.0
2008-01-02 23:44:00,0.9932,0.9932,0.9931,0.9931,61500000.0
2008-01-02 23:45:00,0.9932,0.9932,0.993,0.99305,363400000.0
2008-01-02 23:46:00,0.9931,0.9931,0.9929,0.9929,213600000.0
2008-01-02 23:47:00,0.9929,0.9929,0.9928,0.9929,122900000.0
2008-01-02 23:48:00,0.9928,0.9929,0.9928,0.9929,25599999.0
2008-01-02 23:49:00,0.9928,0.9929,0.9927,0.9927,138400000.0
2008-01-02 23:50:00,0.9927,0.9927,0.9927,0.9927,112800000.0
2008-01-02 23:51:00,0.9927,0.9932,0.9926,0.9931,456900000.0
2008-01-02 23:52:00,0.9932,0.9933,0.9932,0.9933,87200000.0
2008-01-02 23:53:00,0.9928,0.99292,0.99273,0.99292,2600000.0
2008-01-02 23:54:00,0.9933,0.9934,0.9932,0.9934,128800000.0
2008-01-02 23:55:00,0.9934,0.9934,0.9934,0.9934,100000000.0
2008-01-02 23:56:00,0.99276,0.99325,0.9927,0.99325,35600000.0
2008-01-02 23:57:00,0.99326,0.99331,0.99302,0.99324,36000000.0
2008-01-02 23:58:00,0.99315,0.99338,0.99284,0.9932,7000000.0
2008-01-02 23:59:00,0.99314,0.99335,0.99288,0.99329,16100000.0
2008-01-03 00:00:00,0.9935,0.9935,0.9934,0.9935,77700000.0
2008-01-03 00:01:00,0.9935,0.9935,0.9933,0.9933,179100000.0
2008-01-03 00:02:00,0.9933,0.9935,0.9933,0.9934,120000000.0
2008-01-03 00:03:00,0.9936,0.9936,0.993,0.993,112000000.0
2008-01-03 00:04:00,0.993,0.9934,0.993,0.9932,341200000.0
2008-01-03 00:05:00,0.9931,0.9933,0.993,0.9933,43600000.0
2008-01-03 00:06:00,0.9933,0.9933,0.9931,0.9931,22800000.0
2008-01-03 00:07:00,0.9931,0.9931,0.9918,0.992,68800000.0
2008-01-03 00:08:00,0.992,0.992,0.992,0.992,226200000.0
2008-01-03 00:09:00,0.992,0.9928,0.9919,0.992,129100000.0
2008-01-03 00:10:00,0.9919,0.9924,0.9919,0.9921,81800000.0
2008-01-03 00:11:00,0.99208,0.99208,0.99197,0.99197,2600000.0
2008-01-03 00:12:00,0.99225,0.99225,0.99225,0.99225,32000000.0
2008-01-03 00:13:00,0.99172,0.99182,0.99164,0.99178,2600000.0
2008-01-03 00:14:00,0.992,0.9923,0.992,0.992,136800000.0
2008-01-03 00:15:00,0.992,0.992,0.992,0.992,22000000.0
2008-01-03 00:16:00,0.9923,0.993,0.9923,0.993,25200000.0
2008-01-03 00:17:00,0.99243,0.99278,0.99235,0.99268,2600000.0
2008-01-03 00:18:00,0.993,0.9931,0.993,0.9931,33800000.0
2008-01-03 00:19:00,0.9931,0.9931,0.9931,0.9931,21200000.0
2008-01-03 00:20:00,0.99285,0.99308,0.99285,0.99289,2600000.0
2008-01-03 00:21:00,0.99306,0.99311,0.99306,0.99311,600000.0
2008-01-03 00:22:00,0.9933,0.9933,0.9933,0.9933,42000000.0
2008-01-03 00:23:00,0.9935,0.9935,0.9935,0.9935,2000000.0
2008-01-03 00:24:00,0.994,0.994,0.9939,0.994,5000000.0
2008-01-03 00:25:00,0.994,0.994,0.994,0.994,500000.0
2008-01-03 00:26:00,0.99372,0.99382,0.99372,0.99382,2600000.0
2008-01-03 00:27:00,0.9942,0.9945,0.9941,0.9945,84700000.0
2008-01-03 00:28:00,0.9945,0.9952,0.9945,0.9952,130200000.0
2008-01-03 00:29:00,0.9952,0.9953,0.9952,0.9952,66900000.0
2008-01-03 00:30:00,0.9945,0.9949,0.9945,0.9949,11500000.0
2008-01-03 00:31:00,0.9949,0.9949,0.99415,0.9947,113300000.0
2008-01-03 00:32:00,0.9947,0.9947,0.9946,0.9946,14300000.0
2008-01-03 00:33:00,0.99445,0.9945,0.99445,0.9945,11800000.0
2008-01-03 00:34:00,0.9945,0.9946,0.99445,0.9945,33800000.0
2008-01-03 00:35:00,0.9945,0.9945,0.9945,0.9945,1200000.0
2008-01-03 00:36:00,0.9945,0.9945,0.9945,0.9945,4800000.0
2008-01-03 00:37:00,0.9938,0.99416,0.9938,0.99409,2600000.0
2008-01-03 00:38:00,0.99433,0.99433,0.99433,0.99433,600000.0
2008-01-03 00:39:00,0.99437,0.99443,0.99419,0.99419,1200000.0
2008-01-03 00:40:00,0.9938,0.9938,0.9924,0.9929,66200000.0
2008-01-03 00:41:00,0.9929,0.9942,0.9929,0.99405,221400000.0
2008-01-03 00:42:00,0.99405,0.99455,0.9939,0.9942,22200000.0
2008-01-03 00:43:00,0.9938,0.99414,0.9938,0.99394,2600000.0
2008-01-03 00:44:00,0.994,0.9942,0.994,0.9942,37100000.0
2008-01-03 00:45:00,0.99395,0.9942,0.99395,0.9941,11300000.0
2008-01-03 00:46:00,0.9939,0.9942,0.9939,0.99405,19800000.0
2008-01-03 00:47:00,0.9941,0.9941,0.994,0.994,2200000.0
2008-01-03 00:48:00,0.99375,0.99375,0.99375,0.99375,12000000.0
2008-01-03 00:49:00,0.99375,0.99375,0.99375,0.99375,8000000.0
2008-01-03 00:50:00,0.99375,0.9938,0.99375,0.9938,6100000.0
2008-01-03 00:51:00,0.994,0.994,0.9939,0.994,9700000.0
2008-01-03 00:52:00,0.99317,0.99328,0.99305,0.99328,12600000.0
2008-01-03 00:53:00,0.9934,0.9934,0.99335,0.99335,3100000.0
2008-01-03 00:54:00,0.99317,0.99339,0.99317,0.99339,400000.0
2008-01-03 00:55:00,0.99327,0.99349,0.99311,0.99313,4100000.0
2008-01-03 00:56:00,0.99315,0.9934,0.99315,0.9932,3100000.0
2008-01-03 00:57:00,0.99329,0.99342,0.99329,0.99342,3500000.0
2008-01-03 00:58:00,0.9938,0.994,0.9938,0.994,10600000.0
2008-01-03 00:59:00,0.9939,0.994,0.9935,0.9935,118900000.0
2008-01-03 01:00:00,0.9935,0.9937,0.9935,0.9937,137000000.0
2008-01-03 01:01:00,0.9937,0.9938,0.9937,0.9937,31200000.0
2008-01-03 01:02:00,0.9938,0.9941,0.9936,0.9936,200300000.0
2008-01-03 01:03:00,0.9935,0.9935,0.99345,0.99345,39500000.0
2008-01-03 01:04:00,0.99322,0.99322,0.99316,0.99316,2600000.0
2008-01-03 01:05:00,0.99304,0.99328,0.99301,0.99301,1600000.0
2008-01-03 01:06:00,0.9935,0.9935,0.993,0.993,62500000.0
2008-01-03 01:07:00,0.9933,0.9933,0.9933,0.9933,2100000.0
2008-01-03 01:08:00,0.9933,0.9933,0.9933,0.9933,5700000.0
2008-01-03 01:09:00,0.99305,0.99305,0.99275,0.99275,59100001.0
2008-01-03 01:10:00,0.99305,0.99305,0.9929,0.9929,38400000.0
2008-01-03 01:11:00,0.9929,0.9929,0.9928,0.9928,14100000.0
2008-01-03 01:12:00,0.9928,0.99305,0.9928,0.9928,52200000.0
2008-01-03 01:13:00,0.9928,0.9928,0.9925,0.9925,7500000.0
2008-01-03 01:14:00,0.9925,0.9925,0.9921,0.9921,35100000.0
2008-01-03 01:15:00,0.9921,0.9921,0.9918,0.9918,132900000.0
2008-01-03 01:16:00,0.9918,0.9919,0.9918,0.9919,39600000.0
2008-01-03 01:17:00,0.9919,0.9919,0.99185,0.99185,4300000.0
2008-01-03 01:18:00,0.99185,0.9919,0.99185,0.9919,8100000.0
2008-01-03 01:19:00,0.99195,0.9922,0.9919,0.9921,200000000.0
2008-01-03 01:20:00,0.9921,0.99215,0.9921,0.9921,44000000.0
2008-01-03 01:21:00,0.99215,0.9922,0.9921,0.9922,210000000.0
2008-01-03 01:22:00,0.9922,0.9922,0.9921,0.9921,266800014.0
2008-01-03 01:23:00,0.9921,0.9921,0.9921,0.9921,18200001.0
2008-01-03 01:24:00,0.9923,0.9923,0.9923,0.9923,1500000.0
2008-01-03 01:25:00,0.9923,0.9923,0.9923,0.9923,3900000.0
2008-01-03 01:26:00,0.99235,0.99235,0.99235,0.99235,1500000.0
2008-01-03 01:27:00,0.9923,0.9923,0.9923,0.9923,12000000.0
2008-01-03 01:28:00,0.9923,0.9923,0.9923,0.9923,5000000.0
2008-01-03 01:29:00,0.9923,0.9925,0.9923,0.9925,16500000.0
2008-01-03 01:30:00,0.9925,0.9925,0.9924,0.99245,6400000.0
2008-01-03 01:31:00,0.99202,0.99212,0.99202,0.99212,2600000.0
2008-01-03 01:32:00,0.9924,0.9926,0.9924,0.9926,33200000.0
2008-01-03 01:33:00,0.9921,0.99219,0.99197,0.99219,2600000.0
2008-01-03 01:34:00,0.9926,0.9927,0.99245,0.9927,8900000.0
2008-01-03 01:35:00,0.9927,0.9931,0.9925,0.9928,186700004.0
2008-01-03 01:36:00,0.9928,0.9929,0.9927,0.9928,7400000.0
2008-01-03 01:37:00,0.99265,0.99315,0.9925,0.9931,43700000.0
2008-01-03 01:38:00,0.9931,0.9931,0.9931,0.9931,20000000.0
2008-01-03 01:39:00,0.9931,0.9933,0.9931,0.9933,26900000.0
2008-01-03 01:40:00,0.9933,0.99345,0.9933,0.99345,91300000.0
2008-01-03 01:41:00,0.99345,0.99345,0.99345,0.99345,2700000.0
2008-01-03 01:42:00,0.99335,0.99355,0.99335,0.99355,45700000.0
2008-01-03 01:43:00,0.99321,0.99323,0.99298,0.99323,2600000.0
2008-01-03 01:44:00,0.9936,0.9936,0.9935,0.9936,61600000.0
2008-01-03 01:45:00,0.9936,0.9936,0.99345,0.9935,63200000.0
2008-01-03 01:46:00,0.9935,0.9935,0.99345,0.99345,101900000.0
2008-01-03 01:47:00,0.99345,0.9938,0.99345,0.99375,85100000.0
2008-01-03 01:48:00,0.9938,0.99385,0.9937,0.9937,399300000.0
2008-01-03 01:49:00,0.9937,0.9938,0.99365,0.9937,114100000.0
2008-01-03 01:50:00,0.9937,0.9937,0.9937,0.9937,9400000.0
2008-01-03 01:51:00,0.99333,0.99335,0.99326,0.99326,2600000.0
2008-01-03 01:52:00,0.99347,0.99347,0.99338,0.99338,600000.0
2008-01-03 01:53:00,0.99315,0.99338,0.99315,0.99321,1600000.0
2008-01-03 01:54:00,0.9938,0.99385,0.9938,0.9938,31400000.0
2008-01-03 01:55:00,0.99385,0.99385,0.9937,0.9938,42300000.0
2008-01-03 01:56:00,0.99385,0.99385,0.99365,0.9937,57600000.0
2008-01-03 01:57:00,0.9937,0.9943,0.9937,0.9943,100300000.0
2008-01-03 01:58:00,0.9942,0.9943,0.9942,0.9943,9600000.0
2008-01-03 01:59:00,0.9943,0.9943,0.9943,0.9943,74800000.0
2008-01-03 02:00:00,0.9943,0.9943,0.9941,0.9941,254400000.0
2008-01-03 02:01:00,0.994,0.9941,0.99395,0.994,39800000.0
2008-01-03 02:02:00,0.994,0.9942,0.994,0.99415,19300000.0
2008-01-03 02:03:00,0.9943,0.9943,0.9941,0.9941,92700000.0
2008-01-03 02:04:00,0.9941,0.9943,0.9941,0.9941,35700000.0
2008-01-03 02:05:00,0.9941,0.99415,0.994,0.99415,97000000.0
2008-01-03 02:06:00,0.994,0.994,0.994,0.994,48000000.0
2008-01-03 02:07:00,0.994,0.994,0.994,0.994,128800000.0
2008-01-03 02:08:00,0.99334,0.99377,0.99332,0.9936,20000000.0
2008-01-03 02:09:00,0.99372,0.99385,0.99369,0.99385,10700000.0
2008-01-03 02:10:00,0.994,0.994,0.994,0.994,24000000.0
2008-01-03 02:11:00,0.99385,0.9939,0.9937,0.9939,7200000.0
2008-01-03 02:12:00,0.99385,0.99385,0.9936,0.9936,6400000.0
2008-01-03 02:13:00,0.99355,0.9936,0.99355,0.9936,15200000.0
2008-01-03 02:14:00,0.99343,0.99354,0.99319,0.99348,2600000.0
2008-01-03 02:15:00,0.994,0.994,0.994,0.994,21300000.0
2008-01-03 02:16:00,0.99355,0.99355,0.99335,0.99345,54400000.0
2008-01-03 02:17:00,0.9935,0.9936,0.9935,0.9936,49500000.0
2008-01-03 02:18:00,0.9936,0.99365,0.9936,0.99365,5600000.0
2008-01-03 02:19:00,0.9936,0.99365,0.9936,0.99365,13800000.0
2008-01-03 02:20:00,0.99365,0.99365,0.9936,0.99365,20200000.0
2008-01-03 02:21:00,0.9937,0.9937,0.99365,0.99365,48000000.0
2008-01-03 02:22:00,0.99345,0.99365,0.99345,0.9936,93100000.0
2008-01-03 02:23:00,0.99365,0.99365,0.99365,0.99365,4800000.0
2008-01-03 02:24:00,0.9936,0.9936,0.9936,0.9936,27200000.0
2008-01-03 02:25:00,0.9936,0.9936,0.9935,0.9936,55800000.0
2008-01-03 02:26:00,0.9936,0.9936,0.9936,0.9936,7200000.0
2008-01-03 02:27:00,0.99355,0.99355,0.9934,0.9934,24600000.0
2008-01-03 02:28:00,0.99333,0.99341,0.99306,0.99336,26100000.0
2008-01-03 02:29:00,0.9934,0.9934,0.993,0.99325,26700000.0
2008-01-03 02:30:00,0.99355,0.99355,0.99355,0.99355,15200000.0
2008-01-03 02:31:00,0.9935,0.9935,0.9934,0.9935,54800000.0
2008-01-03 02:32:00,0.99322,0.99322,0.99297,0.9932,2300000.0
2008-01-03 02:33:00,0.99327,0.99327,0.99323,0.99325,2300000.0
2008-01-03 02:34:00,0.9934,0.9934,0.99335,0.9934,39300000.0
2008-01-03 02:35:00,0.99317,0.99329,0.99317,0.99329,12600000.0
2008-01-03 02:36:00,0.99338,0.99338,0.99327,0.99333,37700000.0
2008-01-03 02:37:00,0.99355,0.9936,0.9934,0.9936,69000000.0
2008-01-03 02:38:00,0.9936,0.9936,0.9935,0.9936,39000000.0
2008-01-03 02:39:00,0.99325,0.99325,0.99308,0.99308,8000000.0
2008-01-03 02:40:00,0.9932,0.9932,0.99309,0.99309,12000000.0
2008-01-03 02:41:00,0.9935,0.9935,0.9935,0.9935,6400000.0
2008-01-03 02:42:00,0.99355,0.99355,0.9934,0.9935,59400000.0
2008-01-03 02:43:00,0.9935,0.9936,0.99335,0.99345,88200000.0
2008-01-03 02:44:00,0.99345,0.9936,0.99345,0.9936,17900000.0
2008-01-03 02:45:00,0.9936,0.9936,0.9935,0.99355,28900000.0
2008-01-03 02:46:00,0.99355,0.99355,0.99355,0.99355,3200000.0
2008-01-03 02:47:00,0.99365,0.99375,0.99365,0.9937,18400000.0
2008-01-03 02:48:00,0.99375,0.99375,0.9937,0.99375,18900000.0
2008-01-03 02:49:00,0.99375,0.99375,0.9935,0.99375,11200000.0
2008-01-03 02:50:00,0.99375,0.99375,0.9937,0.99375,14400000.0
2008-01-03 02:51:00,0.99375,0.99375,0.9937,0.99375,8800000.0
2008-01-03 02:52:00,0.99375,0.99375,0.9936,0.9936,5000000.0
2008-01-03 02:53:00,0.9936,0.9936,0.9936,0.9936,900000.0
2008-01-03 02:54:00,0.99348,0.99361,0.99318,0.99357,25600000.0
2008-01-03 02:55:00,0.99345,0.99358,0.99345,0.99358,5100000.0
2008-01-03 02:56:00,0.99323,0.99373,0.99323,0.99344,25300000.0
2008-01-03 02:57:00,0.9938,0.99395,0.9937,0.99395,75200001.0
2008-01-03 02:58:00,0.99395,0.99395,0.9939,0.9939,27000000.0
2008-01-03 02:59:00,0.99355,0.9936,0.99355,0.9936,16800000.0
2008-01-03 03:00:00,0.9938,0.9939,0.9938,0.9938,62100000.0
2008-01-03 03:01:00,0.9936,0.9936,0.9935,0.9935,9800000.0
2008-01-03 03:02:00,0.9938,0.9938,0.99375,0.99375,7300000.0
2008-01-03 03:03:00,0.9936,0.9936,0.99355,0.99355,28400000.0
2008-01-03 03:04:00,0.99375,0.99395,0.99375,0.99395,24500000.0
2008-01-03 03:05:00,0.9938,0.99395,0.9936,0.99375,139800000.0
2008-01-03 03:06:00,0.9938,0.9938,0.9937,0.9937,35100000.0
2008-01-03 03:07:00,0.99365,0.99385,0.9936,0.99385,149900000.0
2008-01-03 03:08:00,0.99385,0.99385,0.99365,0.99385,85800000.0
2008-01-03 03:09:00,0.9938,0.994,0.99375,0.994,79600000.0
2008-01-03 03:10:00,0.994,0.9947,0.994,0.9946,309900000.0
2008-01-03 03:11:00,0.9947,0.9947,0.9947,0.9947,83700000.0
2008-01-03 03:12:00,0.9947,0.9947,0.9945,0.9945,98200000.0
2008-01-03 03:13:00,0.9945,0.9946,0.9945,0.9946,65199999.0
2008-01-03 03:14:00,0.9945,0.9945,0.9944,0.9944,12900000.0
2008-01-03 03:15:00,0.9944,0.99445,0.9943,0.9944,36300000.0
2008-01-03 03:16:00,0.99435,0.9944,0.99435,0.9944,16500000.0
2008-01-03 03:17:00,0.99406,0.9942,0.99406,0.99417,2600000.0
2008-01-03 03:18:00,0.99414,0.99434,0.99411,0.99412,1600000.0
2008-01-03 03:19:00,0.99445,0.99485,0.99445,0.9946,32800000.0
2008-01-03 03:20:00,0.9946,0.9946,0.99445,0.99445,23200000.0
2008-01-03 03:21:00,0.9945,0.9945,0.9944,0.9944,20400000.0
2008-01-03 03:22:00,0.99433,0.99435,0.99393,0.99425,4500000.0
2008-01-03 03:23:00,0.99428,0.99428,0.99392,0.99408,10700000.0
2008-01-03 03:24:00,0.99405,0.99422,0.99384,0.99419,3300000.0
2008-01-03 03:25:00,0.99403,0.99428,0.99399,0.99417,6000000.0
2008-01-03 03:26:00,0.9942,0.99421,0.99392,0.99417,17100000.0
2008-01-03 03:27:00,0.99425,0.99448,0.9942,0.99422,19800000.0
2008-01-03 03:28:00,0.99384,0.9943,0.99384,0.9942,19800000.0
2008-01-03 03:29:00,0.99428,0.99447,0.99401,0.99431,31200000.0
2008-01-03 03:30:00,0.99441,0.99441,0.99397,0.9943,7300000.0
2008-01-03 03:31:00,0.99417,0.99442,0.99402,0.99402,14000000.0
2008-01-03 03:32:00,0.99405,0.99438,0.99387,0.99431,20800000.0
2008-01-03 03:33:00,0.9945,0.9945,0.9945,0.9945,4800000.0
2008-01-03 03:34:00,0.99445,0.99445,0.99435,0.99435,20000000.0
2008-01-03 03:35:00,0.99435,0.99435,0.9939,0.9939,83000000.0
2008-01-03 03:36:00,0.99385,0.9939,0.99375,0.9938,106200000.0
2008-01-03 03:37:00,0.9938,0.9939,0.9938,0.99385,15400000.0
2008-01-03 03:38:00,0.99385,0.994,0.99385,0.994,58300000.0
2008-01-03 03:39:00,0.99395,0.99395,0.99395,0.99395,9600000.0
2008-01-03 03:40:00,0.9938,0.9942,0.9938,0.9942,47900000.0
2008-01-03 03:41:00,0.99415,0.99415,0.99405,0.99405,8000000.0
2008-01-03 03:42:00,0.99415,0.99415,0.99405,0.99405,6400000.0
2008-01-03 03:43:00,0.9942,0.9942,0.9941,0.9941,22000000.0
2008-01-03 03:44:00,0.99362,0.99369,0.99357,0.99369,2600000.0
2008-01-03 03:45:00,0.99382,0.99382,0.99382,0.99382,600000.0
2008-01-03 03:46:00,0.99377,0.99392,0.99365,0.9939,2200000.0
2008-01-03 03:47:00,0.99405,0.9941,0.99405,0.9941,5600000.0
2008-01-03 03:48:00,0.99415,0.99415,0.99405,0.99405,12800000.0
2008-01-03 03:49:00,0.99405,0.9941,0.99405,0.99405,20500000.0
2008-01-03 03:50:00,0.9941,0.9941,0.9941,0.9941,800000.0
2008-01-03 03:51:00,0.99362,0.9938,0.99362,0.9938,12000000.0
2008-01-03 03:52:00,0.99383,0.99392,0.99374,0.99374,11000000.0
2008-01-03 03:53:00,0.99391,0.99393,0.99365,0.99365,3500000.0
2008-01-03 03:54:00,0.99395,0.99395,0.99395,0.99395,200000.0
2008-01-03 03:55:00,0.99395,0.99395,0.99362,0.99389,7400000.0
2008-01-03 03:56:00,0.99393,0.99393,0.99389,0.99393,3500000.0
2008-01-03 03:57:00,0.99385,0.99394,0.99358,0.99394,12000000.0
2008-01-03 03:58:00,0.99393,0.99398,0.99386,0.99398,16400000.0
2008-01-03 03:59:00,0.99398,0.99398,0.99395,0.99395,4400000.0
2008-01-03 04:00:00,0.99391,0.99392,0.99373,0.99392,3700000.0
2008-01-03 04:01:00,0.9941,0.9941,0.9939,0.9939,6800000.0
2008-01-03 04:02:00,0.9939,0.994,0.9935,0.99395,184100000.0
2008-01-03 04:03:00,0.99395,0.994,0.9939,0.9939,5500000.0
2008-01-03 04:04:00,0.99369,0.99377,0.99362,0.99377,2600000.0
2008-01-03 04:05:00,0.99376,0.99387,0.99376,0.99387,600000.0
2008-01-03 04:06:00,0.9941,0.9941,0.99405,0.99405,13100000.0
2008-01-03 04:07:00,0.99405,0.9941,0.99405,0.9941,108300000.0
2008-01-03 04:08:00,0.9941,0.9941,0.99405,0.99405,29900000.0
2008-01-03 04:09:00,0.9942,0.9942,0.9942,0.9942,2000000.0
2008-01-03 04:10:00,0.99415,0.9943,0.99415,0.9943,3300000.0
2008-01-03 04:11:00,0.99415,0.9944,0.99415,0.9944,5000000.0
2008-01-03 04:12:00,0.9944,0.9944,0.9942,0.9942,12200000.0
2008-01-03 04:13:00,0.99372,0.99382,0.99372,0.99382,2600000.0
2008-01-03 04:14:00,0.99372,0.99393,0.99372,0.99385,1000000.0
2008-01-03 04:15:00,0.9941,0.9941,0.994,0.994,20400000.0
2008-01-03 04:16:00,0.9937,0.99389,0.99366,0.99385,2600000.0
2008-01-03 04:17:00,0.9943,0.9943,0.9942,0.9942,32800000.0
2008-01-03 04:18:00,0.99355,0.99387,0.99355,0.99387,2600000.0
2008-01-03 04:19:00,0.99402,0.99402,0.99402,0.99402,600000.0
2008-01-03 04:20:00,0.99377,0.99393,0.99362,0.99362,1400000.0
2008-01-03 04:21:00,0.99385,0.99385,0.99385,0.99385,400000.0
2008-01-03 04:22:00,0.9943,0.9943,0.9943,0.9943,40000000.0
2008-01-03 04:23:00,0.9943,0.9943,0.9943,0.9943,24000000.0
2008-01-03 04:24:00,0.99405,0.99405,0.99405,0.99405,16000000.0
2008-01-03 04:25:00,0.99405,0.9941,0.99405,0.9941,44200000.0
2008-01-03 04:26:00,0.99372,0.99387,0.99371,0.99387,2600000.0
2008-01-03 04:27:00,0.9939,0.9939,0.99371,0.9939,1200000.0
2008-01-03 04:28:00,0.9943,0.9943,0.9943,0.9943,8000000.0
2008-01-03 04:29:00,0.9943,0.9943,0.9941,0.9941,77600000.0
2008-01-03 04:30:00,0.9941,0.9943,0.9941,0.9942,44000000.0
2008-01-03 04:31:00,0.9942,0.9943,0.9942,0.9943,15800000.0
2008-01-03 04:32:00,0.994,0.9943,0.994,0.9943,16000000.0
2008-01-03 04:33:00,0.9941,0.9941,0.9941,0.9941,16000000.0
2008-01-03 04:34:00,0.9943,0.9943,0.9943,0.9943,21600000.0
2008-01-03 04:35:00,0.99382,0.99392,0.99382,0.99392,2600000.0
2008-01-03 04:36:00,0.9943,0.9943,0.9941,0.9943,21600000.0
2008-01-03 04:37:00,0.99382,0.99392,0.99382,0.99392,2600000.0
2008-01-03 04:38:00,0.99402,0.99402,0.99402,0.99402,600000.0
2008-01-03 04:39:00,0.99415,0.9943,0.99415,0.9943,35900000.0
2008-01-03 04:40:00,0.9943,0.9943,0.9941,0.9941,43600000.0
2008-01-03 04:41:00,0.99382,0.99389,0.99382,0.99385,2600000.0
2008-01-03 04:42:00,0.99389,0.99389,0.99364,0.9937,1600000.0
2008-01-03 04:43:00,0.9941,0.9941,0.9941,0.9941,1600000.0
2008-01-03 04:44:00,0.994,0.994,0.994,0.994,12000000.0
2008-01-03 04:45:00,0.994,0.994,0.994,0.994,8000000.0
2008-01-03 04:46:00,0.994,0.994,0.994,0.994,900000.0
2008-01-03 04:47:00,0.9941,0.9941,0.9941,0.9941,36800000.0
2008-01-03 04:48:00,0.9941,0.9943,0.9941,0.9943,5800000.0
2008-01-03 04:49:00,0.9943,0.9943,0.9943,0.9943,8400000.0
2008-01-03 04:50:00,0.9943,0.9943,0.9943,0.9943,3600000.0
2008-01-03 04:51:00,0.9943,0.9943,0.9943,0.9943,1900000.0
2008-01-03 04:52:00,0.9943,0.9943,0.9943,0.9943,18800000.0
2008-01-03 04:53:00,0.9943,0.9943,0.9943,0.9943,9900000.0
2008-01-03 04:54:00,0.9943,0.9943,0.9943,0.9943,2700000.0
2008-01-03 04:55:00,0.99382,0.99413,0.9938,0.99391,23700000.0
2008-01-03 04:56:00,0.99389,0.99393,0.99368,0.99392,2000000.0
2008-01-03 04:57:00,0.99415,0.99418,0.9938,0.9938,1200000.0
2008-01-03 04:58:00,0.99392,0.99408,0.99376,0.99398,18200000.0
2008-01-03 04:59:00,0.9943,0.9943,0.9943,0.9943,500000.0
2008-01-03 05:00:00,0.9942,0.9942,0.9942,0.9942,4000000.0
2008-01-03 05:01:00,0.99376,0.99394,0.99376,0.99389,2600000.0
2008-01-03 05:02:00,0.9943,0.9943,0.9943,0.9943,1500000.0
2008-01-03 05:03:00,0.9942,0.9942,0.9942,0.9942,1600000.0
2008-01-03 05:04:00,0.99374,0.99391,0.99374,0.99391,2600000.0
2008-01-03 05:05:00,0.99376,0.99408,0.99376,0.9938,1400000.0
2008-01-03 05:06:00,0.99415,0.99415,0.9939,0.9939,51900000.0
2008-01-03 05:07:00,0.9939,0.99415,0.9939,0.99415,71000000.0
2008-01-03 05:08:00,0.99415,0.9943,0.99415,0.9943,44400000.0
2008-01-03 05:09:00,0.99375,0.99394,0.99375,0.99385,2600000.0
2008-01-03 05:10:00,0.99415,0.99415,0.99415,0.99415,4000000.0
2008-01-03 05:11:00,0.9943,0.9943,0.9943,0.9943,2700000.0
2008-01-03 05:12:00,0.99415,0.99415,0.99415,0.99415,56000000.0
2008-01-03 05:13:00,0.99415,0.99415,0.99415,0.99415,60000000.0
2008-01-03 05:14:00,0.99415,0.99415,0.9941,0.99415,61600000.0
2008-01-03 05:15:00,0.99415,0.99415,0.9941,0.9941,51300000.0
2008-01-03 05:16:00,0.9941,0.99415,0.9941,0.99415,20800000.0
2008-01-03 05:17:00,0.9941,0.99415,0.9941,0.99415,5700000.0
2008-01-03 05:18:00,0.99386,0.99386,0.99359,0.9938,2600000.0
2008-01-03 05:19:00,0.9942,0.9942,0.994,0.994,14800000.0
2008-01-03 05:20:00,0.9939,0.99405,0.9939,0.994,45500000.0
2008-01-03 05:21:00,0.99337,0.99368,0.99337,0.99368,2600000.0
2008-01-03 05:22:00,0.99382,0.99382,0.99382,0.99382,600000.0
2008-01-03 05:23:00,0.99395,0.994,0.99395,0.994,38700000.0
2008-01-03 05:24:00,0.994,0.994,0.994,0.994,7200000.0
2008-01-03 05:25:00,0.99343,0.99357,0.99342,0.99357,2600000.0
2008-01-03 05:26:00,0.994,0.994,0.994,0.994,12000000.0
2008-01-03 05:27:00,0.994,0.994,0.99385,0.9939,29000000.0
2008-01-03 05:28:00,0.99385,0.9939,0.99385,0.9939,35700000.0
2008-01-03 05:29:00,0.9938,0.9939,0.9938,0.9939,41600000.0
2008-01-03 05:30:00,0.9939,0.99395,0.9938,0.99395,26100000.0
2008-01-03 05:31:00,0.9939,0.994,0.9939,0.9939,113000000.0
2008-01-03 05:32:00,0.994,0.994,0.994,0.994,102400000.0
2008-01-03 05:33:00,0.99352,0.99362,0.99352,0.99362,2600000.0
2008-01-03 05:34:00,0.99357,0.99367,0.99357,0.99367,600000.0
2008-01-03 05:35:00,0.994,0.994,0.994,0.994,237200000.0
2008-01-03 05:36:00,0.994,0.994,0.994,0.994,10200000.0
2008-01-03 05:37:00,0.99334,0.99369,0.99323,0.99357,7600000.0
2008-01-03 05:38:00,0.99314,0.99356,0.99314,0.99351,2900000.0
2008-01-03 05:39:00,0.99365,0.99366,0.99352,0.99359,9600000.0
2008-01-03 05:40:00,0.99346,0.99367,0.99346,0.99348,13300000.0
2008-01-03 05:41:00,0.994,0.994,0.994,0.994,51300000.0
2008-01-03 05:42:00,0.9938,0.994,0.9938,0.994,34400000.0
2008-01-03 05:43:00,0.99333,0.9935,0.99332,0.9935,2600000.0
2008-01-03 05:44:00,0.99365,0.994,0.99365,0.994,29900000.0
2008-01-03 05:45:00,0.994,0.994,0.994,0.994,24800000.0
2008-01-03 05:46:00,0.99375,0.994,0.99375,0.994,42400000.0
2008-01-03 05:47:00,0.9939,0.9939,0.9939,0.9939,300000.0
2008-01-03 05:48:00,0.9939,0.994,0.9939,0.994,91300000.0
2008-01-03 05:49:00,0.99324,0.99348,0.99324,0.99348,2600000.0
2008-01-03 05:50:00,0.99334,0.99358,0.99333,0.9934,1200000.0
2008-01-03 05:51:00,0.99375,0.9938,0.99375,0.9938,21600000.0
2008-01-03 05:52:00,0.9938,0.994,0.9938,0.994,46900000.0
2008-01-03 05:53:00,0.99385,0.99385,0.9937,0.9937,25600000.0
2008-01-03 05:54:00,0.99385,0.99385,0.99385,0.99385,8800000.0
2008-01-03 05:55:00,0.99385,0.994,0.9938,0.994,20100000.0
2008-01-03 05:56:00,0.994,0.994,0.994,0.994,99500000.0
2008-01-03 05:57:00,0.994,0.994,0.9938,0.994,21500000.0
2008-01-03 05:58:00,0.994,0.9941,0.99385,0.9941,19700000.0
2008-01-03 05:59:00,0.9941,0.9941,0.99385,0.99385,10600000.0
2008-01-03 06:00:00,0.9939,0.9939,0.99385,0.9939,1200000.0
2008-01-03 06:01:00,0.9939,0.9941,0.9939,0.9941,9300000.0
2008-01-03 06:02:00,0.9941,0.9941,0.99395,0.99395,15200000.0
2008-01-03 06:03:00,0.9941,0.9941,0.9941,0.9941,3000000.0
2008-01-03 06:04:00,0.9941,0.9941,0.9941,0.9941,42000000.0
2008-01-03 06:05:00,0.994,0.9942,0.99385,0.99395,29000000.0
2008-01-03 06:06:00,0.99395,0.994,0.99395,0.994,2700000.0
2008-01-03 06:07:00,0.9942,0.9942,0.9941,0.9941,43000000.0
2008-01-03 06:08:00,0.9942,0.99425,0.99415,0.9942,99100000.0
2008-01-03 06:09:00,0.9942,0.9942,0.9942,0.9942,11400000.0
2008-01-03 06:10:00,0.9941,0.9943,0.9941,0.9941,134200000.0
2008-01-03 06:11:00,0.9935,0.99366,0.99345,0.99366,2600000.0
2008-01-03 06:12:00,0.9942,0.9943,0.99415,0.9943,24300000.0
2008-01-03 06:13:00,0.9943,0.9943,0.9943,0.9943,54100000.0
2008-01-03 06:14:00,0.9942,0.9942,0.994,0.994,75600000.0
2008-01-03 06:15:00,0.9939,0.9941,0.9939,0.9939,52100000.0
2008-01-03 06:16:00,0.99328,0.99365,0.99328,0.99365,2600000.0
2008-01-03 06:17:00,0.99425,0.99425,0.99425,0.99425,2700000.0
2008-01-03 06:18:00,0.99378,0.99386,0.9936,0.99386,2600000.0
2008-01-03 06:19:00,0.99435,0.9945,0.99435,0.9945,42200000.0
2008-01-03 06:20:00,0.9945,0.9948,0.9944,0.9948,79800000.0
2008-01-03 06:21:00,0.99485,0.9951,0.99485,0.9951,89000000.0
2008-01-03 06:22:00,0.9951,0.9951,0.9949,0.995,39200000.0
2008-01-03 06:23:00,0.995,0.995,0.99495,0.995,11100000.0
2008-01-03 06:24:00,0.995,0.995,0.99495,0.99495,8300000.0
2008-01-03 06:25:00,0.99495,0.99495,0.9944,0.99475,248000000.0
2008-01-03 06:26:00,0.99475,0.99485,0.99475,0.99485,26000000.0
2008-01-03 06:27:00,0.99485,0.99485,0.9946,0.9946,175100000.0
2008-01-03 06:28:00,0.9946,0.9948,0.9946,0.9948,79500000.0
2008-01-03 06:29:00,0.9948,0.9948,0.9947,0.9947,45200000.0
2008-01-03 06:30:00,0.9947,0.9948,0.9947,0.9947,80200000.0
2008-01-03 06:31:00,0.99465,0.9947,0.99465,0.9947,47000000.0
2008-01-03 06:32:00,0.99465,0.99465,0.9944,0.9944,122200000.0
2008-01-03 06:33:00,0.99455,0.99455,0.99455,0.99455,1800000.0
2008-01-03 06:34:00,0.99455,0.99455,0.99455,0.99455,900000.0
2008-01-03 06:35:00,0.9946,0.9946,0.9946,0.9946,6400000.0
2008-01-03 06:36:00,0.9946,0.9946,0.99445,0.99445,21100000.0
2008-01-03 06:37:00,0.99455,0.99455,0.9945,0.99455,1400000.0
2008-01-03 06:38:00,0.9946,0.9946,0.9945,0.9945,15600000.0
2008-01-03 06:39:00,0.99445,0.99445,0.9943,0.99445,36800000.0
2008-01-03 06:40:00,0.9945,0.9945,0.9945,0.9945,4000000.0
2008-01-03 06:41:00,0.9945,0.9945,0.9945,0.9945,8000000.0
2008-01-03 06:42:00,0.99415,0.99424,0.99415,0.99423,2600000.0
2008-01-03 06:43:00,0.99424,0.99443,0.99424,0.99438,1000000.0
2008-01-03 06:44:00,0.99413,0.99428,0.99413,0.99419,1600000.0
2008-01-03 06:45:00,0.9945,0.9945,0.9945,0.9945,4000000.0
2008-01-03 06:46:00,0.9946,0.9946,0.9946,0.9946,22800000.0
2008-01-03 06:47:00,0.99445,0.99455,0.9943,0.99455,18400000.0
2008-01-03 06:48:00,0.9945,0.9946,0.9945,0.9946,13900000.0
2008-01-03 06:49:00,0.9945,0.9945,0.9945,0.9945,2400000.0
2008-01-03 06:50:00,0.9945,0.9945,0.9944,0.9944,32300000.0
2008-01-03 06:51:00,0.9944,0.9944,0.9944,0.9944,16000000.0
2008-01-03 06:52:00,0.9944,0.9946,0.9944,0.9945,50600000.0
2008-01-03 06:53:00,0.9945,0.9945,0.9944,0.9945,32600000.0
2008-01-03 06:54:00,0.99413,0.99423,0.99413,0.99423,2600000.0
2008-01-03 06:55:00,0.9946,0.9946,0.9946,0.9946,19200000.0
2008-01-03 06:56:00,0.99413,0.99423,0.99413,0.99423,2600000.0
2008-01-03 06:57:00,0.99433,0.99433,0.99433,0.99433,600000.0
2008-01-03 06:58:00,0.99413,0.99413,0.99413,0.99413,400000.0
2008-01-03 06:59:00,0.9944,0.9944,0.9944,0.9944,16000000.0
2008-01-03 07:00:00,0.99455,0.99455,0.9944,0.9944,105000000.0
2008-01-03 07:01:00,0.9943,0.9944,0.9943,0.9943,96100000.0
2008-01-03 07:02:00,0.9943,0.9943,0.9943,0.9943,100000.0
2008-01-03 07:03:00,0.9942,0.9942,0.9942,0.9942,800000.0
2008-01-03 07:04:00,0.9934,0.99393,0.9933,0.99393,2600000.0
2008-01-03 07:05:00,0.99352,0.99378,0.99352,0.99353,1200000.0
2008-01-03 07:06:00,0.99378,0.9938,0.99355,0.99355,1800000.0
2008-01-03 07:07:00,0.9944,0.9944,0.99395,0.99395,24400000.0
2008-01-03 07:08:00,0.99395,0.99405,0.99395,0.99405,50400000.0
2008-01-03 07:09:00,0.99405,0.99405,0.99405,0.99405,1600000.0
2008-01-03 07:10:00,0.99349,0.99365,0.99328,0.99355,2600000.0
2008-01-03 07:11:00,0.9941,0.9941,0.9939,0.9941,36000000.0
2008-01-03 07:12:00,0.9941,0.9943,0.9939,0.9943,56600000.0
2008-01-03 07:13:00,0.99362,0.99367,0.9936,0.99365,2600000.0
2008-01-03 07:14:00,0.99372,0.9939,0.99368,0.99386,1000000.0
2008-01-03 07:15:00,0.99365,0.99365,0.99355,0.99355,1400000.0
2008-01-03 07:16:00,0.9939,0.9943,0.9939,0.9939,201600000.0
2008-01-03 07:17:00,0.9939,0.9939,0.9939,0.9939,9600000.0
2008-01-03 07:18:00,0.99361,0.9937,0.99342,0.99367,2600000.0
2008-01-03 07:19:00,0.9939,0.9939,0.9939,0.9939,4000000.0
2008-01-03 07:20:00,0.9939,0.9939,0.9939,0.9939,20000000.0
2008-01-03 07:21:00,0.9939,0.994,0.9939,0.99395,28500000.0
2008-01-03 07:22:00,0.99395,0.99395,0.99395,0.99395,8000000.0
2008-01-03 07:23:00,0.99395,0.99395,0.99395,0.99395,8000000.0
2008-01-03 07:24:00,0.994,0.994,0.994,0.994,600000.0
2008-01-03 07:25:00,0.99395,0.9943,0.99395,0.9943,40900000.0
2008-01-03 07:26:00,0.994,0.994,0.9939,0.9939,26600000.0
2008-01-03 07:27:00,0.9939,0.994,0.9939,0.994,145600000.0
2008-01-03 07:28:00,0.99355,0.99372,0.99355,0.99372,2600000.0
2008-01-03 07:29:00,0.994,0.994,0.994,0.994,27600000.0
2008-01-03 07:30:00,0.994,0.994,0.994,0.994,18400000.0
2008-01-03 07:31:00,0.9939,0.9939,0.9939,0.9939,8500000.0
2008-01-03 07:32:00,0.9939,0.9942,0.9939,0.9942,33300000.0
2008-01-03 07:33:00,0.99415,0.9942,0.9941,0.9941,72900000.0
2008-01-03 07:34:00,0.9941,0.9945,0.9941,0.9943,83800000.0
2008-01-03 07:35:00,0.9945,0.9945,0.99415,0.9942,68200000.0
2008-01-03 07:36:00,0.9942,0.9942,0.9942,0.9942,5700000.0
2008-01-03 07:37:00,0.9942,0.9942,0.9941,0.9941,50900000.0
2008-01-03 07:38:00,0.9941,0.9942,0.9941,0.9941,46900000.0
2008-01-03 07:39:00,0.9941,0.9942,0.9941,0.9941,47800000.0
2008-01-03 07:40:00,0.9941,0.9942,0.9941,0.9942,40900000.0
2008-01-03 07:41:00,0.9942,0.9942,0.9942,0.9942,19200000.0
2008-01-03 07:42:00,0.9942,0.9942,0.9942,0.9942,19700000.0
2008-01-03 07:43:00,0.9942,0.9942,0.9942,0.9942,19700000.0
2008-01-03 07:44:00,0.9942,0.9942,0.9941,0.9942,35600000.0
2008-01-03 07:45:00,0.9942,0.9942,0.9941,0.9941,30900000.0
2008-01-03 07:46:00,0.9941,0.9942,0.9941,0.9942,10000000.0
2008-01-03 07:47:00,0.9942,0.9942,0.9942,0.9942,115700000.0
2008-01-03 07:48:00,0.9943,0.9944,0.9941,0.9941,45200000.0
2008-01-03 07:49:00,0.9941,0.9941,0.9941,0.9941,300000.0
2008-01-03 07:50:00,0.9942,0.9942,0.9942,0.9942,16800000.0
2008-01-03 07:51:00,0.9942,0.9942,0.9942,0.9942,75500000.0
2008-01-03 07:52:00,0.9942,0.9942,0.9942,0.9942,15000000.0
2008-01-03 07:53:00,0.99369,0.99392,0.99362,0.99392,3400000.0
2008-01-03 07:54:00,0.99395,0.99395,0.99383,0.99395,19500000.0
2008-01-03 07:55:00,0.99379,0.99401,0.99379,0.99401,6100000.0
2008-01-03 07:56:00,0.99386,0.99402,0.99377,0.99384,1200000.0
2008-01-03 07:57:00,0.9941,0.9941,0.9938,0.9938,600000.0
2008-01-03 07:58:00,0.9942,0.9942,0.994,0.994,40300000.0
2008-01-03 07:59:00,0.994,0.994,0.994,0.994,8000000.0
2008-01-03 08:00:00,0.99347,0.99374,0.99347,0.99374,2600000.0
2008-01-03 08:01:00,0.9942,0.9942,0.9942,0.9942,21600000.0
2008-01-03 08:02:00,0.9942,0.9942,0.9941,0.9941,41400000.0
2008-01-03 08:03:00,0.9941,0.9941,0.9941,0.9941,1200000.0
2008-01-03 08:04:00,0.99382,0.99392,0.99382,0.99392,2600000.0
2008-01-03 08:05:00,0.9941,0.9941,0.9941,0.9941,18400000.0
2008-01-03 08:06:00,0.99405,0.99405,0.994,0.994,16000000.0
2008-01-03 08:07:00,0.9941,0.9941,0.994,0.994,119000004.0
2008-01-03 08:08:00,0.994,0.994,0.9938,0.9938,235300003.0
2008-01-03 08:09:00,0.9938,0.9938,0.9938,0.9938,102900000.0
2008-01-03 08:10:00,0.9938,0.9939,0.9938,0.9938,135700000.0
2008-01-03 08:11:00,0.9938,0.9938,0.9938,0.9938,35700000.0
2008-01-03 08:12:00,0.9938,0.9938,0.99375,0.9938,13100000.0
2008-01-03 08:13:00,0.9938,0.9938,0.99365,0.99365,20500000.0
2008-01-03 08:14:00,0.9937,0.9939,0.9937,0.9938,53700000.0
2008-01-03 08:15:00,0.9938,0.9938,0.9938,0.9938,42700000.0
2008-01-03 08:16:00,0.99365,0.99365,0.99365,0.99365,9600000.0
2008-01-03 08:17:00,0.99365,0.99365,0.99365,0.99365,4800000.0
2008-01-03 08:18:00,0.99365,0.99375,0.99365,0.99375,5100000.0
2008-01-03 08:19:00,0.99375,0.99375,0.99375,0.99375,600000.0
2008-01-03 08:20:00,0.99365,0.99365,0.99365,0.99365,4800000.0
2008-01-03 08:21:00,0.99365,0.99365,0.99365,0.99365,9600000.0
2008-01-03 08:22:00,0.99365,0.99365,0.99365,0.99365,36800000.0
2008-01-03 08:23:00,0.99365,0.9938,0.99365,0.9938,17000000.0
2008-01-03 08:24:00,0.9938,0.9938,0.9936,0.9936,13400000.0
2008-01-03 08:25:00,0.9938,0.9938,0.9938,0.9938,13700000.0
2008-01-03 08:26:00,0.9939,0.9939,0.9938,0.9938,115500000.0
2008-01-03 08:27:00,0.9938,0.9938,0.9938,0.9938,76300000.0
2008-01-03 08:28:00,0.9938,0.9938,0.9938,0.9938,39200000.0
2008-01-03 08:29:00,0.99333,0.99343,0.99333,0.99343,2600000.0
2008-01-03 08:30:00,0.99375,0.9938,0.99375,0.99375,76500000.0
2008-01-03 08:31:00,0.9938,0.9938,0.9938,0.9938,21500000.0
2008-01-03 08:32:00,0.99395,0.99395,0.99395,0.99395,1200000.0
2008-01-03 08:33:00,0.9939,0.9939,0.99375,0.9939,125199999.0
2008-01-03 08:34:00,0.9938,0.9938,0.9938,0.9938,74000000.0
2008-01-03 08:35:00,0.9939,0.9939,0.9939,0.9939,5200000.0
2008-01-03 08:36:00,0.9938,0.9939,0.9938,0.9939,2100000.0
2008-01-03 08:37:00,0.9939,0.9939,0.9939,0.9939,14400000.0
2008-01-03 08:38:00,0.99385,0.99395,0.9938,0.9939,13900000.0
2008-01-03 08:39:00,0.9939,0.9939,0.99385,0.99385,19500000.0
2008-01-03 08:40:00,0.9938,0.9938,0.9938,0.9938,8000000.0
2008-01-03 08:41:00,0.9938,0.9938,0.9938,0.9938,20000000.0
2008-01-03 08:42:00,0.9938,0.9938,0.9938,0.9938,2100000.0
2008-01-03 08:43:00,0.994,0.994,0.9937,0.9937,179700000.0
2008-01-03 08:44:00,0.994,0.9941,0.9938,0.9938,316400000.0
2008-01-03 08:45:00,0.9938,0.9942,0.9938,0.9939,113200000.0
2008-01-03 08:46:00,0.994,0.9943,0.9939,0.9943,117400000.0
2008-01-03 08:47:00,0.9943,0.9946,0.9943,0.9945,147000000.0
2008-01-03 08:48:00,0.9945,0.9945,0.99435,0.99435,44400000.0
2008-01-03 08:49:00,0.99435,0.9945,0.99435,0.9945,25300000.0
2008-01-03 08:50:00,0.9944,0.9944,0.99435,0.99435,20000000.0
2008-01-03 08:51:00,0.99435,0.9945,0.99435,0.9945,38900000.0
2008-01-03 08:52:00,0.9945,0.9945,0.9945,0.9945,6400000.0
2008-01-03 08:53:00,0.99455,0.9947,0.99455,0.9947,10400000.0
2008-01-03 08:54:00,0.9947,0.9947,0.9944,0.9944,151500000.0
2008-01-03 08:55:00,0.9944,0.9944,0.9944,0.9944,19300000.0
2008-01-03 08:56:00,0.9943,0.9945,0.9943,0.9945,111600000.0
2008-01-03 08:57:00,0.99387,0.99418,0.99373,0.99392,2600000.0
2008-01-03 08:58:00,0.9944,0.9944,0.9942,0.9942,36000000.0
2008-01-03 08:59:00,0.99357,0.99372,0.99349,0.99349,2600000.0
2008-01-03 09:00:00,0.9939,0.9939,0.9939,0.9939,116200000.0
2008-01-03 09:01:00,0.99369,0.99369,0.99355,0.99355,2600000.0
2008-01-03 09:02:00,0.99383,0.99392,0.99373,0.9939,1400000.0
2008-01-03 09:03:00,0.9941,0.9941,0.9941,0.9941,30000000.0
2008-01-03 09:04:00,0.9941,0.9941,0.9941,0.9941,10000000.0
2008-01-03 09:05:00,0.99405,0.9941,0.99405,0.99405,9900000.0
2008-01-03 09:06:00,0.994,0.994,0.994,0.994,4000000.0
2008-01-03 09:07:00,0.994,0.994,0.994,0.994,8000000.0
2008-01-03 09:08:00,0.994,0.9941,0.994,0.99405,80300000.0
2008-01-03 09:09:00,0.9941,0.9941,0.99395,0.99395,100600002.0
2008-01-03 09:10:00,0.994,0.994,0.994,0.994,14400000.0
2008-01-03 09:11:00,0.994,0.994,0.9938,0.9938,178200000.0
2008-01-03 09:12:00,0.99355,0.9938,0.99355,0.9938,71900000.0
2008-01-03 09:13:00,0.9938,0.9939,0.9938,0.9939,78800000.0
2008-01-03 09:14:00,0.9939,0.9939,0.9937,0.9938,8700000.0
2008-01-03 09:15:00,0.9938,0.9938,0.9938,0.9938,88800000.0
2008-01-03 09:16:00,0.9938,0.9938,0.9937,0.9937,41500000.0
2008-01-03 09:17:00,0.9937,0.9937,0.9937,0.9937,16400000.0
2008-01-03 09:18:00,0.9939,0.9939,0.9939,0.9939,17400000.0
2008-01-03 09:19:00,0.9939,0.9939,0.9937,0.9938,99000000.0
2008-01-03 09:20:00,0.9938,0.9938,0.9935,0.9935,123100000.0
2008-01-03 09:21:00,0.9935,0.9935,0.9934,0.9934,73600000.0
2008-01-03 09:22:00,0.9934,0.9934,0.9934,0.9934,56000000.0
2008-01-03 09:23:00,0.9934,0.9934,0.9934,0.9934,48000000.0
2008-01-03 09:24:00,0.9935,0.9935,0.9934,0.9935,148394408.0
2008-01-03 09:25:00,0.9935,0.9935,0.9935,0.9935,359832.0
2008-01-03 09:26:00,0.9934,0.9934,0.9934,0.9934,5600000.0
2008-01-03 09:27:00,0.9934,0.9934,0.99335,0.99335,143400000.0
2008-01-03 09:28:00,0.99294,0.99305,0.99289,0.99305,2600000.0
2008-01-03 09:29:00,0.99335,0.9934,0.99335,0.9934,48200000.0
2008-01-03 09:30:00,0.9934,0.9935,0.9934,0.9935,160000000.0
2008-01-03 09:31:00,0.9935,0.9935,0.9935,0.9935,38400000.0
2008-01-03 09:32:00,0.9934,0.9934,0.9934,0.9934,108000000.0
2008-01-03 09:33:00,0.9935,0.9935,0.99345,0.99345,12300000.0
2008-01-03 09:34:00,0.99345,0.99345,0.99325,0.9933,311500007.0
2008-01-03 09:35:00,0.9935,0.9935,0.9935,0.9935,4800000.0
2008-01-03 09:36:00,0.9935,0.9935,0.9935,0.9935,3200000.0
2008-01-03 09:37:00,0.9935,0.9935,0.9935,0.9935,7200000.0
2008-01-03 09:38:00,0.9935,0.99375,0.99345,0.99375,22500000.0
2008-01-03 09:39:00,0.99345,0.99345,0.99345,0.99345,27200000.0
2008-01-03 09:40:00,0.9934,0.99345,0.9934,0.99345,21400000.0
2008-01-03 09:41:00,0.99345,0.99345,0.99335,0.9934,26300000.0
2008-01-03 09:42:00,0.99335,0.99335,0.99335,0.99335,20400000.0
2008-01-03 09:43:00,0.99325,0.99325,0.99325,0.99325,28200000.0
2008-01-03 09:44:00,0.99325,0.99325,0.99325,0.99325,9400000.0
2008-01-03 09:45:00,0.99325,0.99325,0.9931,0.9931,60000000.0
2008-01-03 09:46:00,0.99305,0.9931,0.99275,0.99275,88800000.0
2008-01-03 09:47:00,0.99275,0.99275,0.9927,0.9927,34000000.0
2008-01-03 09:48:00,0.99233,0.99279,0.99233,0.99279,3800000.0
2008-01-03 09:49:00,0.99259,0.99274,0.99224,0.99224,5900000.0
2008-01-03 09:50:00,0.99263,0.99274,0.99236,0.99266,3400000.0
2008-01-03 09:51:00,0.9929,0.99315,0.99285,0.99315,88600000.0
2008-01-03 09:52:00,0.99315,0.9932,0.9931,0.9932,14000000.0
2008-01-03 09:53:00,0.9932,0.9932,0.9932,0.9932,600000.0
2008-01-03 09:54:00,0.99286,0.99293,0.99258,0.99293,2600000.0
2008-01-03 09:55:00,0.99325,0.99355,0.99325,0.9935,43400000.0
2008-01-03 09:56:00,0.9935,0.99355,0.99335,0.9935,60500000.0
2008-01-03 09:57:00,0.9935,0.9935,0.9935,0.9935,1800000.0
2008-01-03 09:58:00,0.99365,0.99385,0.99365,0.99365,116000000.0
2008-01-03 09:59:00,0.99375,0.99375,0.99365,0.99365,38600000.0
2008-01-03 10:00:00,0.9937,0.9937,0.9936,0.9937,232499997.0
2008-01-03 10:01:00,0.9937,0.99375,0.9935,0.9935,79300000.0
2008-01-03 10:02:00,0.9935,0.9935,0.99325,0.99345,259300001.0
2008-01-03 10:03:00,0.9933,0.99355,0.9933,0.99355,252999999.0
2008-01-03 10:04:00,0.99355,0.99365,0.99355,0.99365,19200000.0
2008-01-03 10:05:00,0.99365,0.99365,0.9936,0.99365,27100000.0
2008-01-03 10:06:00,0.99365,0.99365,0.99355,0.9936,18800000.0
2008-01-03 10:07:00,0.9936,0.9937,0.9936,0.9937,27100000.0
2008-01-03 10:08:00,0.9937,0.99385,0.99355,0.99365,48500000.0
2008-01-03 10:09:00,0.99365,0.99385,0.9936,0.99375,45800000.0
2008-01-03 10:10:00,0.99375,0.99385,0.99365,0.99365,205500000.0
2008-01-03 10:11:00,0.99365,0.99385,0.99365,0.9938,89900000.0
2008-01-03 10:12:00,0.9938,0.9938,0.9937,0.99375,42000000.0
2008-01-03 10:13:00,0.99375,0.99385,0.9937,0.9938,115600000.0
2008-01-03 10:14:00,0.9938,0.99395,0.9938,0.99395,38700000.0
2008-01-03 10:15:00,0.99395,0.994,0.9936,0.99365,156799997.0
2008-01-03 10:16:00,0.99365,0.99365,0.99315,0.99335,118600000.0
2008-01-03 10:17:00,0.99335,0.99345,0.9932,0.99335,44000000.0
2008-01-03 10:18:00,0.99335,0.99355,0.99325,0.99345,142700000.0
2008-01-03 10:19:00,0.99345,0.99345,0.99315,0.99315,93200000.0
2008-01-03 10:20:00,0.99315,0.99325,0.99315,0.9932,52700000.0
2008-01-03 10:21:00,0.99325,0.9933,0.99315,0.9933,59000000.0
2008-01-03 10:22:00,0.99325,0.9933,0.99305,0.99305,128600000.0
2008-01-03 10:23:00,0.9931,0.9931,0.9926,0.9927,287799999.0
2008-01-03 10:24:00,0.9927,0.99275,0.99265,0.99275,80400000.0
2008-01-03 10:25:00,0.9928,0.99305,0.9928,0.99305,196300000.0
2008-01-03 10:26:00,0.99305,0.9931,0.99305,0.9931,52000000.0
2008-01-03 10:27:00,0.99325,0.99325,0.99305,0.9931,93300000.0
2008-01-03 10:28:00,0.9931,0.9932,0.99305,0.9932,88900000.0
2008-01-03 10:29:00,0.9932,0.99345,0.99315,0.99315,465500000.0
2008-01-03 10:30:00,0.99266,0.9934,0.99266,0.9934,2600000.0
2008-01-03 10:31:00,0.9934,0.9937,0.9934,0.9937,153200000.0
2008-01-03 10:32:00,0.9937,0.9938,0.99365,0.9938,44043316.0
2008-01-03 10:33:00,0.9938,0.9938,0.9937,0.9938,43342324.0
2008-01-03 10:34:00,0.9938,0.99435,0.9938,0.9942,143900000.0
2008-01-03 10:35:00,0.99425,0.99465,0.9941,0.99465,108200000.0
2008-01-03 10:36:00,0.99465,0.995,0.99455,0.9949,48700000.0
2008-01-03 10:37:00,0.9949,0.995,0.9947,0.99495,94700000.0
2008-01-03 10:38:00,0.99495,0.99555,0.9949,0.9953,176598104.0
2008-01-03 10:39:00,0.9953,0.99545,0.9952,0.9953,134500000.0
2008-01-03 10:40:00,0.9953,0.9953,0.9952,0.9952,27100000.0
2008-01-03 10:41:00,0.9952,0.9952,0.99475,0.99475,140199996.0
2008-01-03 10:42:00,0.99475,0.99475,0.9944,0.9944,46400000.0
2008-01-03 10:43:00,0.9945,0.9945,0.99395,0.9941,150400000.0
2008-01-03 10:44:00,0.99405,0.9941,0.99395,0.99405,172500000.0
2008-01-03 10:45:00,0.99405,0.99405,0.9939,0.99395,17200000.0
2008-01-03 10:46:00,0.99395,0.994,0.9938,0.994,23500000.0
2008-01-03 10:47:00,0.994,0.9942,0.99395,0.9942,50600000.0
2008-01-03 10:48:00,0.99415,0.9943,0.9941,0.9943,50400000.0
2008-01-03 10:49:00,0.9943,0.9944,0.9943,0.9944,5700000.0
2008-01-03 10:50:00,0.99435,0.9944,0.9943,0.9943,66400000.0
2008-01-03 10:51:00,0.99435,0.99435,0.9943,0.9943,22900000.0
2008-01-03 10:52:00,0.9943,0.9943,0.9942,0.9943,188699997.0
2008-01-03 10:53:00,0.9943,0.9943,0.9943,0.9943,58400000.0
2008-01-03 10:54:00,0.9943,0.9943,0.9943,0.9943,73000000.0
2008-01-03 10:55:00,0.9943,0.9943,0.9943,0.9943,61400000.0
2008-01-03 10:56:00,0.9943,0.9943,0.9942,0.9942,14200000.0
2008-01-03 10:57:00,0.9941,0.9942,0.99395,0.99415,51500000.0
2008-01-03 10:58:00,0.99415,0.99425,0.99415,0.99425,4700000.0
2008-01-03 10:59:00,0.9941,0.9941,0.994,0.99405,15300000.0
2008-01-03 11:00:00,0.99405,0.9941,0.9939,0.994,56900000.0
2008-01-03 11:01:00,0.994,0.994,0.994,0.994,1000000.0
2008-01-03 11:02:00,0.99352,0.99352,0.99323,0.99344,2600000.0
2008-01-03 11:03:00,0.99354,0.99366,0.99349,0.99349,1600000.0
2008-01-03 11:04:00,0.994,0.99405,0.9935,0.9937,116900000.0
2008-01-03 11:05:00,0.9937,0.9937,0.99325,0.99325,178600000.0
2008-01-03 11:06:00,0.9934,0.9934,0.99315,0.9932,129600000.0
2008-01-03 11:07:00,0.9932,0.99325,0.9928,0.99315,55100000.0
2008-01-03 11:08:00,0.99315,0.99335,0.99315,0.99325,14000000.0
2008-01-03 11:09:00,0.99325,0.9933,0.99315,0.99325,15800000.0
2008-01-03 11:10:00,0.99325,0.99335,0.99325,0.99335,40400000.0
2008-01-03 11:11:00,0.99335,0.9934,0.99325,0.99325,82500000.0
2008-01-03 11:12:00,0.9933,0.9933,0.9924,0.9924,261400000.0
2008-01-03 11:13:00,0.9924,0.9925,0.99235,0.9924,29900000.0
2008-01-03 11:14:00,0.99245,0.99245,0.99205,0.99215,67600000.0
2008-01-03 11:15:00,0.99215,0.9922,0.99195,0.9922,35900000.0
2008-01-03 11:16:00,0.9922,0.99305,0.9922,0.99295,24300000.0
2008-01-03 11:17:00,0.99295,0.99295,0.9923,0.99275,141600000.0
2008-01-03 11:18:00,0.99275,0.99275,0.9921,0.99225,42000000.0
2008-01-03 11:19:00,0.99225,0.99225,0.99165,0.9921,108300000.0
2008-01-03 11:20:00,0.9921,0.99245,0.9921,0.99235,84200000.0
2008-01-03 11:21:00,0.99235,0.99245,0.9922,0.9922,57000000.0
2008-01-03 11:22:00,0.99225,0.9924,0.9922,0.99235,11800000.0
2008-01-03 11:23:00,0.99235,0.99245,0.9923,0.99245,13200000.0
2008-01-03 11:24:00,0.99245,0.99265,0.99245,0.99265,17300000.0
2008-01-03 11:25:00,0.99265,0.99265,0.99255,0.99255,20300000.0
2008-01-03 11:26:00,0.99255,0.99265,0.99255,0.99265,25000000.0
2008-01-03 11:27:00,0.99265,0.99265,0.99255,0.99255,11400000.0
2008-01-03 11:28:00,0.99265,0.99265,0.99255,0.99265,59500000.0
2008-01-03 11:29:00,0.99265,0.99275,0.99265,0.99275,12166796.0
2008-01-03 11:30:00,0.99275,0.99275,0.99265,0.99265,5953820.0
2008-01-03 11:31:00,0.99204,0.99241,0.99204,0.99241,2600000.0
2008-01-03 11:32:00,0.99275,0.99285,0.99275,0.99285,34100000.0
2008-01-03 11:33:00,0.99285,0.9929,0.9928,0.9929,12400000.0
2008-01-03 11:34:00,0.9929,0.9931,0.99285,0.99285,14600000.0
2008-01-03 11:35:00,0.99285,0.99315,0.99285,0.99305,26700000.0
2008-01-03 11:36:00,0.99305,0.99305,0.9928,0.9928,54800000.0
2008-01-03 11:37:00,0.9928,0.9929,0.9928,0.9929,41600000.0
2008-01-03 11:38:00,0.99305,0.99305,0.993,0.993,20700000.0
2008-01-03 11:39:00,0.993,0.99325,0.993,0.99315,36600000.0
2008-01-03 11:40:00,0.99315,0.9933,0.993,0.993,210900000.0
2008-01-03 11:41:00,0.993,0.99345,0.993,0.99335,26400000.0
2008-01-03 11:42:00,0.99345,0.99345,0.99325,0.99325,17800000.0
2008-01-03 11:43:00,0.99325,0.99325,0.99325,0.99325,26100000.0
2008-01-03 11:44:00,0.99335,0.99335,0.9932,0.9932,59200000.0
2008-01-03 11:45:00,0.9932,0.9934,0.9932,0.9934,52900000.0
2008-01-03 11:46:00,0.9934,0.9934,0.99325,0.99335,10800000.0
2008-01-03 11:47:00,0.99335,0.9934,0.99335,0.99335,7400000.0
2008-01-03 11:48:00,0.99325,0.99345,0.99325,0.99335,14300000.0
2008-01-03 11:49:00,0.99335,0.99335,0.99295,0.99305,103600000.0
2008-01-03 11:50:00,0.99315,0.9932,0.99305,0.99305,70600000.0
2008-01-03 11:51:00,0.99305,0.99315,0.99295,0.99315,15200000.0
2008-01-03 11:52:00,0.99295,0.99295,0.99275,0.99285,43900000.0
2008-01-03 11:53:00,0.99285,0.99295,0.99285,0.99285,17100000.0
2008-01-03 11:54:00,0.99285,0.99285,0.99275,0.99275,14558016.0
2008-01-03 11:55:00,0.99275,0.9929,0.99275,0.9929,1443512.0
2008-01-03 11:56:00,0.9929,0.9929,0.99245,0.99285,20321756.0
2008-01-03 11:57:00,0.993,0.9934,0.99295,0.9934,153900000.0
2008-01-03 11:58:00,0.99335,0.9934,0.99325,0.99325,33600000.0
2008-01-03 11:59:00,0.9933,0.9934,0.9933,0.9933,31600000.0
2008-01-03 12:00:00,0.9933,0.99335,0.99315,0.9933,15500000.0
2008-01-03 12:01:00,0.9933,0.9934,0.9933,0.9934,13200000.0
2008-01-03 12:02:00,0.9934,0.9934,0.99335,0.99335,7100000.0
2008-01-03 12:03:00,0.99335,0.99335,0.99295,0.99305,34650000.0
2008-01-03 12:04:00,0.99305,0.99305,0.99285,0.99295,20500000.0
2008-01-03 12:05:00,0.99295,0.99295,0.99285,0.99295,18400000.0
2008-01-03 12:06:00,0.99295,0.99295,0.99275,0.99275,7900000.0
2008-01-03 12:07:00,0.99285,0.9929,0.9928,0.9928,9300000.0
2008-01-03 12:08:00,0.9928,0.9929,0.9928,0.9929,13100000.0
2008-01-03 12:09:00,0.9929,0.993,0.9928,0.9929,32200000.0
2008-01-03 12:10:00,0.9929,0.9929,0.9929,0.9929,135800000.0
2008-01-03 12:11:00,0.9929,0.9929,0.99285,0.99285,62300000.0
2008-01-03 12:12:00,0.9929,0.9929,0.99285,0.99285,8100000.0
2008-01-03 12:13:00,0.99285,0.9929,0.99285,0.9929,1800000.0
2008-01-03 12:14:00,0.9929,0.9929,0.99265,0.99285,12500000.0
2008-01-03 12:15:00,0.99285,0.99285,0.9925,0.9927,15200000.0
2008-01-03 12:16:00,0.9926,0.9927,0.9924,0.9927,23900000.0
2008-01-03 12:17:00,0.99265,0.99265,0.99205,0.99215,47900000.0
2008-01-03 12:18:00,0.99215,0.99255,0.99215,0.99255,8000000.0
2008-01-03 12:19:00,0.99255,0.99255,0.99235,0.9925,24700000.0
2008-01-03 12:20:00,0.99255,0.99255,0.99205,0.99215,53500000.0
2008-01-03 12:21:00,0.99215,0.9926,0.99215,0.9926,41600000.0
2008-01-03 12:22:00,0.9926,0.9926,0.9926,0.9926,600000.0
2008-01-03 12:23:00,0.99255,0.99255,0.9925,0.99255,51300000.0
2008-01-03 12:24:00,0.99255,0.99295,0.9925,0.99295,26200000.0
2008-01-03 12:25:00,0.99295,0.99295,0.9928,0.9928,4900000.0
2008-01-03 12:26:00,0.99285,0.99345,0.99285,0.99335,15700000.0
2008-01-03 12:27:00,0.99345,0.99345,0.99325,0.99325,11400000.0
2008-01-03 12:28:00,0.9931,0.9934,0.99295,0.99335,60100000.0
2008-01-03 12:29:00,0.99325,0.99335,0.99265,0.9929,170550000.0
2008-01-03 12:30:00,0.9929,0.99305,0.9928,0.99305,32800000.0
2008-01-03 12:31:00,0.99305,0.99315,0.99275,0.99285,42400000.0
2008-01-03 12:32:00,0.99285,0.99305,0.9927,0.99275,14400000.0
2008-01-03 12:33:00,0.99275,0.99285,0.9927,0.99285,4100000.0
2008-01-03 12:34:00,0.99285,0.99285,0.99285,0.99285,600000.0
2008-01-03 12:35:00,0.99275,0.9928,0.99255,0.99265,14800000.0
2008-01-03 12:36:00,0.99265,0.99295,0.99265,0.99295,9900000.0
2008-01-03 12:37:00,0.99295,0.99305,0.99275,0.99285,55900000.0
2008-01-03 12:38:00,0.99285,0.99305,0.99285,0.99295,39200000.0
2008-01-03 12:39:00,0.99295,0.99335,0.99295,0.99315,47400000.0
2008-01-03 12:40:00,0.99315,0.99335,0.99315,0.99325,18900000.0
2008-01-03 12:41:00,0.99335,0.99345,0.9932,0.99345,50500000.0
2008-01-03 12:42:00,0.99345,0.99345,0.99335,0.99335,8000000.0
2008-01-03 12:43:00,0.99335,0.99335,0.99335,0.99335,13200000.0
2008-01-03 12:44:00,0.99335,0.99345,0.99325,0.99335,22400000.0
2008-01-03 12:45:00,0.99335,0.99345,0.99325,0.99325,9400000.0
2008-01-03 12:46:00,0.99325,0.99345,0.99315,0.99325,32500000.0
2008-01-03 12:47:00,0.99335,0.99335,0.9927,0.99275,72102000.0
2008-01-03 12:48:00,0.99275,0.99315,0.99275,0.99305,20800000.0
2008-01-03 12:49:00,0.9929,0.99355,0.99285,0.99355,23000000.0
2008-01-03 12:50:00,0.99355,0.99355,0.9931,0.9933,28300000.0
2008-01-03 12:51:00,0.9933,0.99355,0.9933,0.99355,5200000.0
2008-01-03 12:52:00,0.99345,0.99355,0.9933,0.9933,71300000.0
2008-01-03 12:53:00,0.99335,0.9934,0.99335,0.99335,8400000.0
2008-01-03 12:54:00,0.99335,0.99355,0.993,0.99345,114000000.0
2008-01-03 12:55:00,0.99345,0.99345,0.9934,0.99345,11900000.0
2008-01-03 12:56:00,0.99345,0.99355,0.99345,0.99345,2200000.0
2008-01-03 12:57:00,0.99309,0.99319,0.99285,0.99297,2600000.0
2008-01-03 12:58:00,0.99293,0.99328,0.99293,0.99322,1200000.0
2008-01-03 12:59:00,0.99355,0.99355,0.99355,0.99355,3300000.0
2008-01-03 13:00:00,0.99355,0.99355,0.99325,0.99345,28900000.0
2008-01-03 13:01:00,0.99345,0.99355,0.99335,0.99355,37700000.0
2008-01-03 13:02:00,0.99355,0.99425,0.99355,0.99415,151600000.0
2008-01-03 13:03:00,0.99415,0.99465,0.994,0.99435,101100000.0
2008-01-03 13:04:00,0.99445,0.99485,0.99415,0.99435,85500000.0
2008-01-03 13:05:00,0.99435,0.99435,0.99395,0.99415,9700000.0
2008-01-03 13:06:00,0.9941,0.99415,0.994,0.9941,83000000.0
2008-01-03 13:07:00,0.9941,0.99435,0.99405,0.9943,26900000.0
2008-01-03 13:08:00,0.9943,0.99445,0.9942,0.9944,97800000.0
2008-01-03 13:09:00,0.9944,0.99445,0.99435,0.9944,12600000.0
2008-01-03 13:10:00,0.9945,0.99465,0.99425,0.99465,79400001.0
2008-01-03 13:11:00,0.99465,0.99465,0.99435,0.99445,23700000.0
2008-01-03 13:12:00,0.99445,0.99445,0.9941,0.99415,36400000.0
2008-01-03 13:13:00,0.99405,0.99445,0.994,0.9942,98000000.0
2008-01-03 13:14:00,0.9943,0.99445,0.99425,0.9944,51900000.0
2008-01-03 13:15:00,0.99445,0.99455,0.9943,0.99455,37300000.0
2008-01-03 13:16:00,0.99465,0.99475,0.99465,0.99465,15800000.0
2008-01-03 13:17:00,0.99399,0.99431,0.99399,0.99418,2600000.0
2008-01-03 13:18:00,0.99465,0.99465,0.99465,0.99465,600000.0
2008-01-03 13:19:00,0.99465,0.99475,0.99455,0.99455,31200000.0
2008-01-03 13:20:00,0.99455,0.99465,0.9945,0.99465,16500000.0
2008-01-03 13:21:00,0.99465,0.99485,0.9946,0.99485,15600000.0
2008-01-03 13:22:00,0.99485,0.99485,0.9947,0.99475,13000000.0
2008-01-03 13:23:00,0.99475,0.99535,0.99475,0.99485,92300000.0
2008-01-03 13:24:00,0.9951,0.99525,0.995,0.9952,242500001.0
2008-01-03 13:25:00,0.99525,0.9953,0.995,0.9951,86600000.0
2008-01-03 13:26:00,0.9952,0.99545,0.99515,0.9954,51400000.0
2008-01-03 13:27:00,0.9954,0.99545,0.9952,0.99525,102599999.0
2008-01-03 13:28:00,0.99525,0.99545,0.99525,0.99545,20400000.0
2008-01-03 13:29:00,0.99545,0.99655,0.99545,0.99655,43700000.0
2008-01-03 13:30:00,0.99655,0.99655,0.9962,0.99645,148700000.0
2008-01-03 13:31:00,0.99645,0.99645,0.99585,0.99605,133900000.0
2008-01-03 13:32:00,0.99605,0.99605,0.9958,0.9959,66300000.0
2008-01-03 13:33:00,0.9959,0.996,0.99575,0.9958,26700000.0
2008-01-03 13:34:00,0.9958,0.99605,0.99575,0.9958,14800000.0
2008-01-03 13:35:00,0.99565,0.9958,0.9953,0.99565,215300000.0
2008-01-03 13:36:00,0.9957,0.9958,0.9956,0.9958,21800000.0
2008-01-03 13:37:00,0.9957,0.99575,0.99545,0.9956,48200000.0
2008-01-03 13:38:00,0.9956,0.9956,0.99535,0.99545,16700000.0
2008-01-03 13:39:00,0.9954,0.9954,0.99525,0.9953,94000000.0
2008-01-03 13:40:00,0.9953,0.9954,0.99525,0.9954,209500000.0
2008-01-03 13:41:00,0.9954,0.9956,0.9953,0.9955,19300000.0
2008-01-03 13:42:00,0.9955,0.9955,0.9953,0.99535,27900000.0
2008-01-03 13:43:00,0.99535,0.99535,0.99535,0.99535,600000.0
2008-01-03 13:44:00,0.9953,0.9954,0.99525,0.9954,28800000.0
2008-01-03 13:45:00,0.9954,0.99545,0.9953,0.9953,39900000.0
2008-01-03 13:46:00,0.99535,0.9957,0.99535,0.99565,229000000.0
2008-01-03 13:47:00,0.9956,0.9957,0.9954,0.99545,194199996.0
2008-01-03 13:48:00,0.9955,0.9959,0.9955,0.99575,48000000.0
2008-01-03 13:49:00,0.99575,0.996,0.9957,0.9959,112000000.0
2008-01-03 13:50:00,0.99575,0.9958,0.9956,0.99565,27600000.0
2008-01-03 13:51:00,0.99565,0.99595,0.9956,0.9959,33100000.0
2008-01-03 13:52:00,0.9959,0.99595,0.9956,0.9958,95000000.0
2008-01-03 13:53:00,0.9958,0.9958,0.9958,0.9958,1800000.0
2008-01-03 13:54:00,0.9958,0.9958,0.9957,0.99575,10800000.0
2008-01-03 13:55:00,0.99575,0.9958,0.99555,0.99575,85600000.0
2008-01-03 13:56:00,0.9958,0.9958,0.99565,0.9957,29000000.0
2008-01-03 13:57:00,0.9957,0.99575,0.9956,0.9957,9900000.0
2008-01-03 13:58:00,0.99565,0.99585,0.99565,0.99575,48800000.0
2008-01-03 13:59:00,0.99575,0.99575,0.99565,0.99575,25500000.0
2008-01-03 14:00:00,0.9957,0.99575,0.99525,0.99535,186500000.0
2008-01-03 14:01:00,0.9953,0.99535,0.99485,0.99485,95700000.0
2008-01-03 14:02:00,0.99485,0.995,0.99455,0.9947,77900000.0
2008-01-03 14:03:00,0.99465,0.99465,0.9941,0.99415,131500000.0
2008-01-03 14:04:00,0.9942,0.9944,0.9942,0.9944,18400000.0
2008-01-03 14:05:00,0.99435,0.99435,0.9941,0.99415,49800000.0
2008-01-03 14:06:00,0.99405,0.99445,0.99405,0.99435,150100000.0
2008-01-03 14:07:00,0.99435,0.995,0.99435,0.99465,36900000.0
2008-01-03 14:08:00,0.99465,0.995,0.9946,0.99495,33000000.0
2008-01-03 14:09:00,0.99495,0.99495,0.9946,0.9946,59800000.0
2008-01-03 14:10:00,0.99465,0.99485,0.9946,0.9946,34200000.0
2008-01-03 14:11:00,0.9946,0.99465,0.99435,0.9944,199400000.0
2008-01-03 14:12:00,0.9944,0.9945,0.9944,0.99445,4800000.0
2008-01-03 14:13:00,0.99445,0.99445,0.99405,0.9941,19600000.0
2008-01-03 14:14:00,0.99415,0.9942,0.9941,0.9942,6000000.0
2008-01-03 14:15:00,0.99415,0.9942,0.994,0.99415,51600000.0
2008-01-03 14:16:00,0.9941,0.99415,0.9938,0.99385,30400000.0
2008-01-03 14:17:00,0.99385,0.9939,0.99385,0.9939,1700000.0
2008-01-03 14:18:00,0.9939,0.99395,0.99385,0.9939,42500000.0
2008-01-03 14:19:00,0.99395,0.994,0.99385,0.99395,43000000.0
2008-01-03 14:20:00,0.99395,0.99395,0.9939,0.99395,9300000.0
2008-01-03 14:21:00,0.99395,0.9941,0.99395,0.994,16700000.0
2008-01-03 14:22:00,0.994,0.9941,0.9939,0.99395,32000000.0
2008-01-03 14:23:00,0.994,0.994,0.99385,0.99385,44500000.0
2008-01-03 14:24:00,0.9939,0.9941,0.99385,0.99405,34200000.0
2008-01-03 14:25:00,0.99405,0.9944,0.99395,0.99435,107799998.0
2008-01-03 14:26:00,0.99435,0.99445,0.9942,0.9942,52000000.0
2008-01-03 14:27:00,0.9942,0.9948,0.9942,0.9948,110899999.0
2008-01-03 14:28:00,0.99475,0.99485,0.9947,0.99475,29100000.0
2008-01-03 14:29:00,0.99475,0.9948,0.9947,0.99475,8900000.0
2008-01-03 14:30:00,0.9946,0.9946,0.9941,0.99425,201500000.0
2008-01-03 14:31:00,0.9943,0.99445,0.99395,0.99395,51500000.0
2008-01-03 14:32:00,0.99395,0.99395,0.99385,0.99385,102300000.0
2008-01-03 14:33:00,0.9939,0.9939,0.9938,0.99385,43960860.0
2008-01-03 14:34:00,0.99385,0.9939,0.9938,0.9938,28700000.0
2008-01-03 14:35:00,0.9938,0.99385,0.99355,0.99365,14300000.0
2008-01-03 14:36:00,0.99365,0.9939,0.99365,0.9939,13200000.0
2008-01-03 14:37:00,0.9939,0.9941,0.9939,0.99405,16300000.0
2008-01-03 14:38:00,0.99405,0.99405,0.9939,0.99395,161100000.0
2008-01-03 14:39:00,0.99395,0.99395,0.99395,0.99395,26600000.0
2008-01-03 14:40:00,0.99352,0.99365,0.99349,0.99353,2600000.0
2008-01-03 14:41:00,0.99395,0.99395,0.9939,0.9939,3000000.0
2008-01-03 14:42:00,0.99395,0.99395,0.99395,0.99395,7300000.0
2008-01-03 14:43:00,0.99395,0.9944,0.99395,0.9943,51600000.0
2008-01-03 14:44:00,0.9943,0.99435,0.9943,0.9943,30000000.0
2008-01-03 14:45:00,0.9943,0.9943,0.99405,0.9941,27200000.0
2008-01-03 14:46:00,0.994,0.9941,0.994,0.99405,7200000.0
2008-01-03 14:47:00,0.99395,0.99415,0.99395,0.99395,174600000.0
2008-01-03 14:48:00,0.9939,0.99405,0.9939,0.994,62000000.0
2008-01-03 14:49:00,0.99395,0.9941,0.99385,0.9941,106300000.0
2008-01-03 14:50:00,0.99405,0.99425,0.99385,0.9939,163700000.0
2008-01-03 14:51:00,0.994,0.994,0.99385,0.99395,41800000.0
2008-01-03 14:52:00,0.994,0.99445,0.9939,0.99415,222800000.0
2008-01-03 14:53:00,0.99415,0.9944,0.99385,0.99385,417300000.0
2008-01-03 14:54:00,0.99385,0.99395,0.9937,0.99375,115100000.0
2008-01-03 14:55:00,0.99375,0.9941,0.99375,0.99405,107700000.0
2008-01-03 14:56:00,0.99405,0.99415,0.9939,0.9939,297300000.0
2008-01-03 14:57:00,0.9939,0.99395,0.9939,0.9939,69600000.0
2008-01-03 14:58:00,0.9939,0.994,0.9938,0.994,53100000.0
2008-01-03 14:59:00,0.994,0.9941,0.99395,0.99395,32700000.0
2008-01-03 15:00:00,0.994,0.9941,0.9939,0.9941,175200000.0
2008-01-03 15:01:00,0.9941,0.9941,0.99385,0.9939,117500000.0
2008-01-03 15:02:00,0.9939,0.99395,0.9939,0.99395,8400000.0
2008-01-03 15:03:00,0.99395,0.99395,0.9937,0.99375,295400000.0
2008-01-03 15:04:00,0.99375,0.9938,0.99375,0.99375,309300000.0
2008-01-03 15:05:00,0.99375,0.99375,0.99365,0.9937,288800000.0
2008-01-03 15:06:00,0.99375,0.99395,0.99365,0.99395,149100000.0
2008-01-03 15:07:00,0.99395,0.99395,0.99395,0.99395,20900000.0
2008-01-03 15:08:00,0.99395,0.99395,0.99395,0.99395,266500000.0
2008-01-03 15:09:00,0.99395,0.99395,0.99375,0.9938,255999998.0
2008-01-03 15:10:00,0.9938,0.9938,0.99375,0.99375,214000000.0
2008-01-03 15:11:00,0.99375,0.9938,0.9937,0.9937,214000000.0
2008-01-03 15:12:00,0.99375,0.99375,0.9936,0.99365,315800000.0
2008-01-03 15:13:00,0.99375,0.9939,0.99365,0.9937,206600001.0
2008-01-03 15:14:00,0.9937,0.9938,0.99345,0.99345,138200000.0
2008-01-03 15:15:00,0.99365,0.99405,0.9936,0.994,382899998.0
2008-01-03 15:16:00,0.994,0.99425,0.99375,0.99375,270700000.0
2008-01-03 15:17:00,0.99375,0.9938,0.99335,0.99345,428400000.0
2008-01-03 15:18:00,0.9934,0.99345,0.99305,0.99305,399400000.0
2008-01-03 15:19:00,0.99305,0.9931,0.99235,0.99245,351200000.0
2008-01-03 15:20:00,0.99245,0.99265,0.99245,0.9925,262200000.0
2008-01-03 15:21:00,0.99245,0.9931,0.99245,0.99305,112100000.0
2008-01-03 15:22:00,0.99305,0.99345,0.99295,0.99305,84800000.0
2008-01-03 15:23:00,0.99305,0.99305,0.9927,0.99305,300000000.0
2008-01-03 15:24:00,0.99305,0.99305,0.99265,0.99265,147600000.0
2008-01-03 15:25:00,0.99265,0.99265,0.99235,0.9924,107100000.0
2008-01-03 15:26:00,0.9924,0.99255,0.99225,0.99245,89000000.0
2008-01-03 15:27:00,0.9924,0.9925,0.99235,0.9924,117400000.0
2008-01-03 15:28:00,0.9924,0.99255,0.9924,0.9925,136900000.0
2008-01-03 15:29:00,0.9925,0.9925,0.99235,0.99245,128900000.0
2008-01-03 15:30:00,0.99245,0.99245,0.99185,0.9922,265100000.0
2008-01-03 15:31:00,0.99225,0.99265,0.99205,0.99265,272400000.0
2008-01-03 15:32:00,0.99265,0.99285,0.99245,0.99255,384599998.0
2008-01-03 15:33:00,0.99255,0.99345,0.99255,0.99335,114600000.0
2008-01-03 15:34:00,0.99335,0.99335,0.99235,0.99245,229200000.0
2008-01-03 15:35:00,0.99245,0.99345,0.99245,0.993,140900000.0
2008-01-03 15:36:00,0.99305,0.99345,0.99295,0.99335,233800000.0
2008-01-03 15:37:00,0.99335,0.99335,0.9931,0.9931,136600000.0
2008-01-03 15:38:00,0.9931,0.99325,0.993,0.99325,215500000.0
2008-01-03 15:39:00,0.99325,0.99345,0.9931,0.9933,206399998.0
2008-01-03 15:40:00,0.9933,0.99355,0.9933,0.99345,226700000.0
2008-01-03 15:41:00,0.99345,0.9935,0.9934,0.99345,200500000.0
2008-01-03 15:42:00,0.99345,0.99365,0.9934,0.99365,237100000.0
2008-01-03 15:43:00,0.99365,0.99365,0.99355,0.99355,61900000.0
2008-01-03 15:44:00,0.99355,0.9937,0.99345,0.99365,169500000.0
2008-01-03 15:45:00,0.9936,0.994,0.9936,0.99395,188900000.0
2008-01-03 15:46:00,0.994,0.9943,0.994,0.99415,123100000.0
2008-01-03 15:47:00,0.9941,0.99425,0.994,0.99425,82000000.0
2008-01-03 15:48:00,0.99425,0.99435,0.99425,0.9943,122500000.0
2008-01-03 15:49:00,0.9943,0.99435,0.9941,0.9941,153500000.0
2008-01-03 15:50:00,0.9942,0.99495,0.99415,0.9948,153300000.0
2008-01-03 15:51:00,0.9948,0.9949,0.99465,0.99465,184100000.0
2008-01-03 15:52:00,0.99465,0.99465,0.9941,0.99415,201500000.0
2008-01-03 15:53:00,0.99415,0.99425,0.99375,0.99385,148600000.0
2008-01-03 15:54:00,0.99385,0.9942,0.99385,0.9942,118900000.0
2008-01-03 15:55:00,0.9942,0.9942,0.99415,0.9942,58500000.0
2008-01-03 15:56:00,0.99415,0.99435,0.9936,0.9936,132300000.0
2008-01-03 15:57:00,0.9936,0.99375,0.99345,0.99375,76000000.0
2008-01-03 15:58:00,0.9937,0.9937,0.99335,0.99335,98100000.0
2008-01-03 15:59:00,0.99335,0.99335,0.99275,0.99275,189300000.0
2008-01-03 16:00:00,0.99275,0.99335,0.99275,0.99305,106200000.0
2008-01-03 16:01:00,0.99305,0.99305,0.99265,0.99275,140200000.0
2008-01-03 16:02:00,0.99275,0.99275,0.9925,0.99265,117100000.0
2008-01-03 16:03:00,0.99265,0.9928,0.99245,0.99255,144300000.0
2008-01-03 16:04:00,0.99255,0.99255,0.99235,0.99245,154300000.0
2008-01-03 16:05:00,0.99245,0.99245,0.9922,0.99245,75900000.0
2008-01-03 16:06:00,0.9924,0.9927,0.9923,0.99255,171800000.0
2008-01-03 16:07:00,0.99255,0.9926,0.99245,0.99255,49700000.0
2008-01-03 16:08:00,0.99255,0.99275,0.99255,0.99275,29300000.0
2008-01-03 16:09:00,0.99275,0.9928,0.9926,0.99275,131900002.0
2008-01-03 16:10:00,0.99275,0.99275,0.99245,0.99255,187700000.0
2008-01-03 16:11:00,0.99255,0.99255,0.9924,0.9924,118900000.0
2008-01-03 16:12:00,0.99235,0.9925,0.99225,0.9923,165400000.0
2008-01-03 16:13:00,0.99225,0.99235,0.99225,0.99235,90100000.0
2008-01-03 16:14:00,0.99235,0.9924,0.9923,0.9924,76200000.0
2008-01-03 16:15:00,0.9923,0.99235,0.9922,0.9922,50700000.0
2008-01-03 16:16:00,0.9922,0.99255,0.9922,0.9925,207800001.0
2008-01-03 16:17:00,0.99245,0.9925,0.9919,0.99195,184000000.0
2008-01-03 16:18:00,0.99195,0.992,0.9919,0.99195,101300000.0
2008-01-03 16:19:00,0.992,0.992,0.9913,0.9913,238300000.0
2008-01-03 16:20:00,0.9913,0.99205,0.9913,0.9915,130500000.0
2008-01-03 16:21:00,0.9915,0.99185,0.9914,0.99185,386800000.0
2008-01-03 16:22:00,0.99185,0.99185,0.9915,0.9916,89200000.0
2008-01-03 16:23:00,0.99155,0.9917,0.99155,0.99165,138700000.0
2008-01-03 16:24:00,0.99165,0.99185,0.99165,0.99185,140300000.0
2008-01-03 16:25:00,0.99185,0.99225,0.99185,0.9922,131600000.0
2008-01-03 16:26:00,0.9922,0.99255,0.99205,0.99235,328300001.0
2008-01-03 16:27:00,0.99235,0.9925,0.9921,0.99215,140600000.0
2008-01-03 16:28:00,0.99215,0.99225,0.9921,0.9921,155400000.0
2008-01-03 16:29:00,0.99215,0.9924,0.9921,0.9923,139600000.0
2008-01-03 16:30:00,0.9923,0.9925,0.99215,0.9922,209700000.0
2008-01-03 16:31:00,0.9922,0.99235,0.99205,0.99225,109300000.0
2008-01-03 16:32:00,0.99225,0.9923,0.9922,0.9923,57500000.0
2008-01-03 16:33:00,0.9922,0.99245,0.99215,0.99235,159100000.0
2008-01-03 16:34:00,0.99245,0.99245,0.9922,0.9923,101000000.0
2008-01-03 16:35:00,0.9923,0.9923,0.99215,0.99225,250200000.0
2008-01-03 16:36:00,0.99225,0.99225,0.99215,0.9922,345700000.0
2008-01-03 16:37:00,0.9922,0.99225,0.9921,0.99215,134200000.0
2008-01-03 16:38:00,0.99215,0.99215,0.992,0.99215,74100000.0
2008-01-03 16:39:00,0.99215,0.99215,0.99195,0.992,201300000.0
2008-01-03 16:40:00,0.99195,0.99205,0.99165,0.9917,298700000.0
2008-01-03 16:41:00,0.9917,0.99185,0.99165,0.9918,120600000.0
2008-01-03 16:42:00,0.9918,0.9919,0.9917,0.99175,198400000.0
2008-01-03 16:43:00,0.99175,0.9918,0.9917,0.99175,91600000.0
2008-01-03 16:44:00,0.99175,0.9918,0.99155,0.99175,156599998.0
2008-01-03 16:45:00,0.99175,0.9918,0.99145,0.99145,69800000.0
2008-01-03 16:46:00,0.99145,0.99145,0.9909,0.99095,371800000.0
2008-01-03 16:47:00,0.99085,0.99095,0.99055,0.9908,324799997.0
2008-01-03 16:48:00,0.99085,0.99085,0.9902,0.99025,356700000.0
2008-01-03 16:49:00,0.99025,0.99025,0.9895,0.9898,308100000.0
2008-01-03 16:50:00,0.9898,0.98995,0.98965,0.9899,57000000.0
2008-01-03 16:51:00,0.9899,0.99045,0.9899,0.9903,63400000.0
2008-01-03 16:52:00,0.9903,0.99045,0.99025,0.9903,143100000.0
2008-01-03 16:53:00,0.99025,0.99035,0.99005,0.9902,162000000.0
2008-01-03 16:54:00,0.9901,0.9901,0.9898,0.98985,81000000.0
2008-01-03 16:55:00,0.98985,0.99,0.98985,0.99,71600000.0
2008-01-03 16:56:00,0.99,0.99025,0.9899,0.9901,167800000.0
2008-01-03 16:57:00,0.9901,0.99045,0.99005,0.99045,34250000.0
2008-01-03 16:58:00,0.99045,0.9911,0.99045,0.991,64900000.0
2008-01-03 16:59:00,0.991,0.99125,0.99095,0.99125,126700000.0
2008-01-03 17:00:00,0.9912,0.9916,0.9909,0.99095,336760000.0
2008-01-03 17:01:00,0.99095,0.99095,0.99065,0.9908,158318950.0
2008-01-03 17:02:00,0.99095,0.99115,0.99085,0.991,104300000.0
2008-01-03 17:03:00,0.991,0.99115,0.99095,0.991,142600000.0
2008-01-03 17:04:00,0.991,0.99115,0.99095,0.991,181100000.0
2008-01-03 17:05:00,0.991,0.9911,0.99085,0.9909,438300000.0
2008-01-03 17:06:00,0.99095,0.991,0.99085,0.99095,245100000.0
2008-01-03 17:07:00,0.99095,0.99095,0.99055,0.9908,256500005.0
2008-01-03 17:08:00,0.9908,0.99085,0.9907,0.9907,114500000.0
2008-01-03 17:09:00,0.99075,0.99075,0.98995,0.99,293500000.0
2008-01-03 17:10:00,0.9899,0.99045,0.9899,0.9904,198400007.0
2008-01-03 17:11:00,0.9904,0.99045,0.99005,0.9902,40300000.0
2008-01-03 17:12:00,0.99015,0.9903,0.99005,0.99025,65700000.0
2008-01-03 17:13:00,0.99025,0.99045,0.99015,0.9903,149500000.0
2008-01-03 17:14:00,0.9903,0.99065,0.99025,0.99055,99300000.0
2008-01-03 17:15:00,0.99055,0.99095,0.9905,0.99095,233450001.0
2008-01-03 17:16:00,0.99095,0.99195,0.99095,0.99185,614100005.0
2008-01-03 17:17:00,0.99185,0.99195,0.9916,0.99175,28500000.0
2008-01-03 17:18:00,0.99175,0.99175,0.99145,0.9915,100900004.0
2008-01-03 17:19:00,0.9915,0.9915,0.99145,0.99145,110400000.0
2008-01-03 17:20:00,0.9915,0.9915,0.99065,0.9908,110300000.0
2008-01-03 17:21:00,0.9908,0.9908,0.99065,0.9907,16100000.0
2008-01-03 17:22:00,0.99075,0.9908,0.99065,0.99075,35900000.0
2008-01-03 17:23:00,0.99075,0.99085,0.9907,0.99075,93300000.0
2008-01-03 17:24:00,0.99075,0.99085,0.99075,0.9908,61400000.0
2008-01-03 17:25:00,0.99085,0.99085,0.99075,0.99075,30700000.0
2008-01-03 17:26:00,0.99075,0.9909,0.99065,0.99075,60400000.0
2008-01-03 17:27:00,0.99075,0.99095,0.9905,0.9909,50200000.0
2008-01-03 17:28:00,0.9909,0.9909,0.99085,0.9909,14200000.0
2008-01-03 17:29:00,0.99095,0.991,0.99095,0.991,7800000.0
2008-01-03 17:30:00,0.99095,0.991,0.99085,0.99095,211500000.0
2008-01-03 17:31:00,0.9909,0.99135,0.9909,0.9912,125000000.0
2008-01-03 17:32:00,0.9912,0.9915,0.99105,0.9915,122200000.0
2008-01-03 17:33:00,0.99145,0.99185,0.9914,0.9918,103100000.0
2008-01-03 17:34:00,0.99175,0.99225,0.99165,0.99225,146900000.0
2008-01-03 17:35:00,0.99225,0.9924,0.99225,0.9924,70100000.0
2008-01-03 17:36:00,0.9924,0.9929,0.9924,0.99265,282800000.0
2008-01-03 17:37:00,0.99265,0.99265,0.9924,0.9925,276900000.0
2008-01-03 17:38:00,0.9925,0.9925,0.9924,0.9925,412599995.0
2008-01-03 17:39:00,0.9925,0.9926,0.9924,0.9926,220000000.0
2008-01-03 17:40:00,0.99255,0.9926,0.9922,0.9922,354499999.0
2008-01-03 17:41:00,0.9922,0.9923,0.9922,0.9923,116000000.0
2008-01-03 17:42:00,0.99245,0.99265,0.99235,0.9926,261299998.0
2008-01-03 17:43:00,0.9926,0.9926,0.9922,0.9922,316200000.0
2008-01-03 17:44:00,0.9922,0.99245,0.9922,0.99235,248800000.0
2008-01-03 17:45:00,0.99235,0.99255,0.99205,0.99205,269500000.0
2008-01-03 17:46:00,0.99205,0.99205,0.99175,0.99185,242400000.0
2008-01-03 17:47:00,0.99185,0.99195,0.99185,0.99195,88000000.0
2008-01-03 17:48:00,0.99195,0.99205,0.99195,0.99205,76800000.0
2008-01-03 17:49:00,0.99205,0.9921,0.99195,0.99205,25300000.0
2008-01-03 17:50:00,0.99205,0.9921,0.992,0.99205,53900000.0
2008-01-03 17:51:00,0.99205,0.99215,0.99205,0.99215,43300000.0
2008-01-03 17:52:00,0.9922,0.99275,0.9922,0.9927,350200002.0
2008-01-03 17:53:00,0.99275,0.99275,0.9924,0.99245,289300000.0
2008-01-03 17:54:00,0.99245,0.9925,0.99245,0.9925,11700000.0
2008-01-03 17:55:00,0.9925,0.99265,0.9924,0.99265,190300001.0
2008-01-03 17:56:00,0.99265,0.993,0.99265,0.99295,400100010.0
2008-01-03 17:57:00,0.99295,0.99325,0.9929,0.99315,509600002.0
2008-01-03 17:58:00,0.9932,0.9932,0.99265,0.99265,407800000.0
2008-01-03 17:59:00,0.99265,0.99265,0.99205,0.99215,948599999.0
2008-01-03 18:00:00,0.9921,0.99255,0.9921,0.99215,496100000.0
2008-01-03 18:01:00,0.99215,0.99255,0.99215,0.9924,355000002.0
2008-01-03 18:02:00,0.9924,0.9926,0.9924,0.9925,341000000.0
2008-01-03 18:03:00,0.9925,0.9926,0.99215,0.9924,393700000.0
2008-01-03 18:04:00,0.99245,0.9926,0.9923,0.9925,1150499998.0
2008-01-03 18:05:00,0.9925,0.9925,0.99215,0.9923,566699999.0
2008-01-03 18:06:00,0.9923,0.99255,0.9923,0.9924,244900000.0
2008-01-03 18:07:00,0.99245,0.99245,0.992,0.99225,687200003.0
2008-01-03 18:08:00,0.99225,0.9923,0.9922,0.9923,163900000.0
2008-01-03 18:09:00,0.9923,0.99245,0.99205,0.9921,654600000.0
2008-01-03 18:10:00,0.9921,0.99215,0.99155,0.99155,619000003.0
2008-01-03 18:11:00,0.9915,0.99165,0.991,0.99165,708600001.0
2008-01-03 18:12:00,0.99165,0.99185,0.99165,0.99175,567400000.0
2008-01-03 18:13:00,0.99175,0.99175,0.99155,0.99155,461300000.0
2008-01-03 18:14:00,0.99155,0.9918,0.99155,0.99175,314400000.0
2008-01-03 18:15:00,0.9918,0.9918,0.99175,0.9918,110999998.0
2008-01-03 18:16:00,0.9918,0.9919,0.99175,0.9918,221100000.0
2008-01-03 18:17:00,0.99175,0.9919,0.99175,0.99185,894000000.0
2008-01-03 18:18:00,0.99175,0.99205,0.99175,0.99205,100200000.0
2008-01-03 18:19:00,0.992,0.99205,0.99185,0.99205,510699990.0
2008-01-03 18:20:00,0.99205,0.99205,0.99195,0.99195,179200000.0
2008-01-03 18:21:00,0.99195,0.99195,0.99185,0.99185,227900000.0
2008-01-03 18:22:00,0.99185,0.99185,0.99135,0.9916,1067399998.0
2008-01-03 18:23:00,0.9916,0.99185,0.99155,0.99185,191900001.0
2008-01-03 18:24:00,0.99185,0.9921,0.99185,0.99205,59200000.0
2008-01-03 18:25:00,0.99205,0.9921,0.99185,0.99185,1022800000.0
2008-01-03 18:26:00,0.99185,0.99205,0.99185,0.992,141600000.0
2008-01-03 18:27:00,0.992,0.992,0.992,0.992,38400000.0
2008-01-03 18:28:00,0.992,0.9921,0.9918,0.99195,479900005.0
2008-01-03 18:29:00,0.992,0.9922,0.99195,0.9922,617000005.0
2008-01-03 18:30:00,0.9922,0.99225,0.99205,0.9921,993300000.0
2008-01-03 18:31:00,0.9921,0.9921,0.99175,0.99175,626599999.0
2008-01-03 18:32:00,0.99175,0.9918,0.99165,0.99165,191399992.0
2008-01-03 18:33:00,0.99165,0.99175,0.9914,0.9914,892999973.0
2008-01-03 18:34:00,0.99145,0.99145,0.991,0.9911,716699998.0
2008-01-03 18:35:00,0.9911,0.99125,0.99105,0.9912,356500001.0
2008-01-03 18:36:00,0.9912,0.99125,0.991,0.99115,463200000.0
2008-01-03 18:37:00,0.9911,0.99115,0.99075,0.99085,505300009.0
2008-01-03 18:38:00,0.99085,0.99085,0.99075,0.99085,789699998.0
2008-01-03 18:39:00,0.99085,0.99085,0.99055,0.99085,867500003.0
2008-01-03 18:40:00,0.9908,0.99095,0.9908,0.99095,1013800009.0
2008-01-03 18:41:00,0.9909,0.99095,0.99055,0.9906,575300003.0
2008-01-03 18:42:00,0.9906,0.99075,0.9906,0.99075,428099997.0
2008-01-03 18:43:00,0.99075,0.99075,0.99025,0.99025,612300000.0
2008-01-03 18:44:00,0.99025,0.99025,0.98985,0.99005,450000001.0
2008-01-03 18:45:00,0.99005,0.99015,0.98955,0.98975,374200000.0
2008-01-03 18:46:00,0.98975,0.98995,0.9896,0.98995,171700000.0
2008-01-03 18:47:00,0.98995,0.98995,0.9895,0.98955,459400000.0
2008-01-03 18:48:00,0.98955,0.99025,0.98955,0.99025,883800000.0
2008-01-03 18:49:00,0.99025,0.99085,0.99025,0.9907,801200000.0
2008-01-03 18:50:00,0.9907,0.9907,0.9905,0.9906,668900001.0
2008-01-03 18:51:00,0.9906,0.99065,0.99055,0.99065,61300000.0
2008-01-03 18:52:00,0.99065,0.99065,0.9902,0.99025,297899995.0
2008-01-03 18:53:00,0.99025,0.9904,0.99025,0.99035,67500000.0
2008-01-03 18:54:00,0.99035,0.9904,0.99015,0.99025,114600000.0
2008-01-03 18:55:00,0.99025,0.99025,0.99015,0.9902,344100000.0
2008-01-03 18:56:00,0.9902,0.99045,0.99005,0.9904,643900010.0
2008-01-03 18:57:00,0.9904,0.99045,0.99025,0.99035,344200000.0
2008-01-03 18:58:00,0.99035,0.9906,0.99035,0.9905,272200000.0
2008-01-03 18:59:00,0.9905,0.99075,0.99045,0.99045,114200000.0
2008-01-03 19:00:00,0.99045,0.9906,0.9902,0.99035,301800000.0
2008-01-03 19:01:00,0.9904,0.9908,0.9904,0.99045,366800000.0
2008-01-03 19:02:00,0.99045,0.9905,0.9904,0.9904,278500001.0
2008-01-03 19:03:00,0.9904,0.99045,0.9904,0.99045,48900000.0
2008-01-03 19:04:00,0.99045,0.9905,0.99045,0.99045,21300000.0
2008-01-03 19:05:00,0.9905,0.9905,0.99015,0.99025,494600001.0
2008-01-03 19:06:00,0.99025,0.99025,0.9899,0.9899,530999996.0
2008-01-03 19:07:00,0.9899,0.98995,0.98975,0.98985,375199996.0
2008-01-03 19:08:00,0.98985,0.9902,0.98985,0.98995,231800000.0
2008-01-03 19:09:00,0.98995,0.99005,0.9898,0.9899,190599999.0
2008-01-03 19:10:00,0.9899,0.99005,0.9896,0.98975,456900000.0
2008-01-03 19:11:00,0.98975,0.98975,0.98965,0.9897,107800000.0
2008-01-03 19:12:00,0.98965,0.98985,0.98955,0.98965,346999994.0
2008-01-03 19:13:00,0.9896,0.98975,0.9896,0.98965,169500000.0
2008-01-03 19:14:00,0.9896,0.9897,0.98945,0.98945,240900000.0
2008-01-03 19:15:00,0.9894,0.9894,0.98875,0.98875,275900000.0
2008-01-03 19:16:00,0.98875,0.98895,0.98875,0.98885,269600000.0
2008-01-03 19:17:00,0.98895,0.989,0.98875,0.98875,79800000.0
2008-01-03 19:18:00,0.98885,0.98885,0.9885,0.9886,243900000.0
2008-01-03 19:19:00,0.98865,0.98875,0.9886,0.98865,324499999.0
2008-01-03 19:20:00,0.98865,0.9889,0.98855,0.98885,507100000.0
2008-01-03 19:21:00,0.98885,0.9889,0.9887,0.9888,146400001.0
2008-01-03 19:22:00,0.98875,0.989,0.98875,0.98895,124900000.0
2008-01-03 19:23:00,0.98895,0.989,0.9889,0.98895,313000005.0
2008-01-03 19:24:00,0.98895,0.98925,0.9889,0.989,51200001.0
2008-01-03 19:25:00,0.98895,0.989,0.98865,0.9887,507000002.0
2008-01-03 19:26:00,0.9887,0.98885,0.9887,0.9888,110100000.0
2008-01-03 19:27:00,0.9888,0.98885,0.9885,0.98875,475800000.0
2008-01-03 19:28:00,0.98875,0.98875,0.98855,0.9886,456900007.0
2008-01-03 19:29:00,0.98855,0.98855,0.98845,0.98845,103999999.0
2008-01-03 19:30:00,0.9885,0.98865,0.98825,0.98825,173100000.0
2008-01-03 19:31:00,0.98825,0.9885,0.98815,0.9885,261800000.0
2008-01-03 19:32:00,0.9885,0.98855,0.98805,0.98805,202400000.0
2008-01-03 19:33:00,0.98805,0.98815,0.9878,0.98805,51300000.0
2008-01-03 19:34:00,0.988,0.988,0.9878,0.98795,40500000.0
2008-01-03 19:35:00,0.9879,0.98845,0.9879,0.98835,50500000.0
2008-01-03 19:36:00,0.98835,0.98845,0.9883,0.98835,55700000.0
2008-01-03 19:37:00,0.9884,0.9884,0.98835,0.98835,31200000.0
2008-01-03 19:38:00,0.98845,0.9886,0.9884,0.98845,193500000.0
2008-01-03 19:39:00,0.98845,0.9887,0.9884,0.98845,77400000.0
2008-01-03 19:40:00,0.98845,0.9885,0.9884,0.9884,49100000.0
2008-01-03 19:41:00,0.9885,0.9885,0.9883,0.9884,104600000.0
2008-01-03 19:42:00,0.9884,0.9886,0.9884,0.9886,11900000.0
2008-01-03 19:43:00,0.9886,0.98895,0.9886,0.9888,66300000.0
2008-01-03 19:44:00,0.9888,0.9888,0.98865,0.98875,66800000.0
2008-01-03 19:45:00,0.98875,0.98875,0.9886,0.9887,152400002.0
2008-01-03 19:46:00,0.9887,0.98875,0.9887,0.9887,55600000.0
2008-01-03 19:47:00,0.98875,0.98915,0.98865,0.9891,45600000.0
2008-01-03 19:48:00,0.98905,0.9891,0.98885,0.98895,80700000.0
2008-01-03 19:49:00,0.9889,0.98905,0.98885,0.98895,108400000.0
2008-01-03 19:50:00,0.98895,0.98905,0.98885,0.9889,159900000.0
2008-01-03 19:51:00,0.98895,0.9891,0.98875,0.98875,276400000.0
2008-01-03 19:52:00,0.98875,0.9888,0.9885,0.98865,232100000.0
2008-01-03 19:53:00,0.98865,0.98875,0.9885,0.98855,130500000.0
2008-01-03 19:54:00,0.98855,0.9886,0.98805,0.98805,221400000.0
2008-01-03 19:55:00,0.98805,0.9881,0.98765,0.9877,340600000.0
2008-01-03 19:56:00,0.9877,0.9877,0.9873,0.98745,234500000.0
2008-01-03 19:57:00,0.98745,0.98755,0.98745,0.98755,73500000.0
2008-01-03 19:58:00,0.98755,0.98775,0.98755,0.98775,62300000.0
2008-01-03 19:59:00,0.98775,0.9883,0.98775,0.9883,113000000.0
2008-01-03 20:00:00,0.98825,0.9884,0.9882,0.98825,317600000.0
2008-01-03 20:01:00,0.98825,0.98825,0.9881,0.98825,111600000.0
2008-01-03 20:02:00,0.98825,0.98825,0.988,0.988,80600000.0
2008-01-03 20:03:00,0.988,0.98805,0.9879,0.98795,94400000.0
2008-01-03 20:04:00,0.98795,0.98795,0.9877,0.9878,26200000.0
2008-01-03 20:05:00,0.9878,0.9878,0.9872,0.98755,164900000.0
2008-01-03 20:06:00,0.98755,0.98825,0.9875,0.98825,60300000.0
2008-01-03 20:07:00,0.98825,0.98865,0.98805,0.98835,213900000.0
2008-01-03 20:08:00,0.98835,0.98865,0.9883,0.98855,224000000.0
2008-01-03 20:09:00,0.98855,0.9886,0.98815,0.9885,236900000.0
2008-01-03 20:10:00,0.9885,0.9887,0.98815,0.9883,245000000.0
2008-01-03 20:11:00,0.9883,0.9884,0.98825,0.9883,59700000.0
2008-01-03 20:12:00,0.98835,0.98835,0.9882,0.9882,121200000.0
2008-01-03 20:13:00,0.9882,0.98825,0.9881,0.9881,124499998.0
2008-01-03 20:14:00,0.9883,0.9883,0.9882,0.9882,118400000.0
2008-01-03 20:15:00,0.98835,0.9884,0.98825,0.98835,8300000.0
2008-01-03 20:16:00,0.98835,0.9884,0.98825,0.98825,44200000.0
2008-01-03 20:17:00,0.98825,0.98825,0.98815,0.98825,177300000.0
2008-01-03 20:18:00,0.98825,0.98825,0.98805,0.98805,424200000.0
2008-01-03 20:19:00,0.98805,0.98815,0.98805,0.98815,149900000.0
2008-01-03 20:20:00,0.98815,0.9883,0.9881,0.9883,103800000.0
2008-01-03 20:21:00,0.9883,0.9885,0.98825,0.98835,374400000.0
2008-01-03 20:22:00,0.98835,0.98835,0.9882,0.98825,441199999.0
2008-01-03 20:23:00,0.9882,0.98835,0.9882,0.98835,475900000.0
2008-01-03 20:24:00,0.98835,0.98835,0.9883,0.9883,32500000.0
2008-01-03 20:25:00,0.9883,0.9885,0.9883,0.98845,287899998.0
2008-01-03 20:26:00,0.98845,0.9886,0.98845,0.98855,86600000.0
2008-01-03 20:27:00,0.98855,0.98855,0.9885,0.9885,55300000.0
2008-01-03 20:28:00,0.9885,0.98865,0.9885,0.98865,267500011.0
2008-01-03 20:29:00,0.98875,0.98885,0.9886,0.98865,459199997.0
2008-01-03 20:30:00,0.98865,0.98875,0.98855,0.98865,613200000.0
2008-01-03 20:31:00,0.98855,0.98875,0.98855,0.98855,238300000.0
2008-01-03 20:32:00,0.98855,0.98875,0.98855,0.98875,334000000.0
2008-01-03 20:33:00,0.98875,0.98875,0.98865,0.98865,110100000.0
2008-01-03 20:34:00,0.98865,0.98865,0.9885,0.98855,269400000.0
2008-01-03 20:35:00,0.9885,0.9886,0.9885,0.98855,324600000.0
2008-01-03 20:36:00,0.98855,0.98865,0.9885,0.98855,476400000.0
2008-01-03 20:37:00,0.98855,0.9886,0.98855,0.98855,67200000.0
2008-01-03 20:38:00,0.98855,0.98855,0.98855,0.98855,72000000.0
2008-01-03 20:39:00,0.98855,0.98855,0.98855,0.98855,113600000.0
2008-01-03 20:40:00,0.98855,0.98855,0.98835,0.98835,939200034.0
2008-01-03 20:41:00,0.98835,0.98835,0.98825,0.9883,250300000.0
2008-01-03 20:42:00,0.98835,0.98855,0.9883,0.98855,128899999.0
2008-01-03 20:43:00,0.98855,0.98855,0.9884,0.98855,13100000.0
2008-01-03 20:44:00,0.98855,0.98855,0.98835,0.9885,127699999.0
2008-01-03 20:45:00,0.9885,0.9887,0.9885,0.98865,15600000.0
2008-01-03 20:46:00,0.98865,0.98865,0.98865,0.98865,7300000.0
2008-01-03 20:47:00,0.98865,0.9887,0.98865,0.9887,2100000.0
2008-01-03 20:48:00,0.9887,0.9887,0.98845,0.98865,9300000.0
2008-01-03 20:49:00,0.9887,0.9887,0.9885,0.9885,30600000.0
2008-01-03 20:50:00,0.9885,0.98865,0.9885,0.98865,119099997.0
2008-01-03 20:51:00,0.98865,0.98865,0.98835,0.98845,446899999.0
2008-01-03 20:52:00,0.98845,0.98865,0.98845,0.98865,556100001.0
2008-01-03 20:53:00,0.98865,0.98875,0.98855,0.98865,117200000.0
2008-01-03 20:54:00,0.98875,0.98875,0.98855,0.98865,162200001.0
2008-01-03 20:55:00,0.98865,0.98865,0.9886,0.9886,10200000.0
2008-01-03 20:56:00,0.98865,0.98865,0.98855,0.98865,187699996.0
2008-01-03 20:57:00,0.98865,0.98865,0.9885,0.9885,160600000.0
2008-01-03 20:58:00,0.9885,0.98875,0.98845,0.98855,376600002.0
2008-01-03 20:59:00,0.9885,0.9886,0.9885,0.9885,231300000.0
2008-01-03 21:00:00,0.9886,0.9886,0.9885,0.98855,308500002.0
2008-01-03 21:01:00,0.98855,0.98875,0.98855,0.9887,95400000.0
2008-01-03 21:02:00,0.9887,0.9887,0.98865,0.98865,16800000.0
2008-01-03 21:03:00,0.98875,0.98875,0.98875,0.98875,12800000.0
2008-01-03 21:04:00,0.98875,0.9888,0.98865,0.9888,169199999.0
2008-01-03 21:05:00,0.9888,0.9888,0.98875,0.98875,58400000.0
2008-01-03 21:06:00,0.98875,0.98875,0.98875,0.98875,43000000.0
2008-01-03 21:07:00,0.98865,0.9888,0.9886,0.98875,54100000.0
2008-01-03 21:08:00,0.98875,0.98875,0.98875,0.98875,40600000.0
2008-01-03 21:09:00,0.9888,0.98895,0.98865,0.98895,322196663.0
2008-01-03 21:10:00,0.98895,0.98895,0.98875,0.98875,289373304.0
2008-01-03 21:11:00,0.98875,0.98875,0.98855,0.9886,445500002.0
2008-01-03 21:12:00,0.98855,0.9889,0.98855,0.9888,522999989.0
2008-01-03 21:13:00,0.98875,0.98895,0.98875,0.98895,215999994.0
2008-01-03 21:14:00,0.9889,0.98915,0.9889,0.9891,260150000.0
2008-01-03 21:15:00,0.9891,0.98975,0.9891,0.98975,644298920.0
2008-01-03 21:16:00,0.98975,0.98975,0.98955,0.98965,324100000.0
2008-01-03 21:17:00,0.9897,0.9898,0.9896,0.98965,91900000.0
2008-01-03 21:18:00,0.9896,0.99015,0.9896,0.99015,296950000.0
2008-01-03 21:19:00,0.98995,0.99005,0.9898,0.99005,171200000.0
2008-01-03 21:20:00,0.9901,0.9901,0.99005,0.99005,182900000.0
2008-01-03 21:21:00,0.99005,0.99045,0.99005,0.9903,134400000.0
2008-01-03 21:22:00,0.99035,0.99045,0.9899,0.99005,244400000.0
2008-01-03 21:23:00,0.98995,0.9901,0.98995,0.99005,105850000.0
2008-01-03 21:24:00,0.99005,0.99005,0.9897,0.9897,147500000.0
2008-01-03 21:25:00,0.9896,0.9897,0.9896,0.98965,44800000.0
2008-01-03 21:26:00,0.9897,0.9898,0.9897,0.98975,112100000.0
2008-01-03 21:27:00,0.98975,0.98975,0.9897,0.9897,156400000.0
2008-01-03 21:28:00,0.9897,0.9898,0.9896,0.9896,148299999.0
2008-01-03 21:29:00,0.98965,0.9897,0.98965,0.9897,158400000.0
2008-01-03 21:30:00,0.98965,0.98965,0.98955,0.98965,125000000.0
2008-01-03 21:31:00,0.98965,0.98965,0.9896,0.9896,1800000.0
2008-01-03 21:32:00,0.98965,0.98965,0.98965,0.98965,8900000.0
2008-01-03 21:33:00,0.98955,0.98965,0.98945,0.98945,85600000.0
2008-01-03 21:34:00,0.98945,0.98945,0.9892,0.98935,525900000.0
2008-01-03 21:35:00,0.98935,0.98935,0.9891,0.9892,445900000.0
2008-01-03 21:36:00,0.9893,0.98935,0.98925,0.9893,134000000.0
2008-01-03 21:37:00,0.98935,0.98935,0.98925,0.98925,119400000.0
2008-01-03 21:38:00,0.98925,0.98935,0.9892,0.98925,248500003.0
2008-01-03 21:39:00,0.98925,0.98925,0.98905,0.9891,96000000.0
2008-01-03 21:40:00,0.9891,0.9892,0.9891,0.9892,80400000.0
2008-01-03 21:41:00,0.9892,0.9892,0.98915,0.98915,139100000.0
2008-01-03 21:42:00,0.9892,0.9892,0.98905,0.98905,157400000.0
2008-01-03 21:43:00,0.98859,0.98875,0.98849,0.98874,2600000.0
2008-01-03 21:44:00,0.98905,0.98925,0.98905,0.98925,76699999.0
2008-01-03 21:45:00,0.98925,0.9894,0.98925,0.98935,283600000.0
2008-01-03 21:46:00,0.98935,0.98935,0.9892,0.9892,276500000.0
2008-01-03 21:47:00,0.9892,0.98935,0.9892,0.9893,176600000.0
2008-01-03 21:48:00,0.9893,0.98935,0.98925,0.98935,125400000.0
2008-01-03 21:49:00,0.98935,0.9895,0.98935,0.9895,149300000.0
2008-01-03 21:50:00,0.9895,0.98965,0.9895,0.98965,131700000.0
2008-01-03 21:51:00,0.98965,0.9897,0.98965,0.98965,199700000.0
2008-01-03 21:52:00,0.98965,0.99,0.9896,0.9899,291100003.0
2008-01-03 21:53:00,0.98985,0.98995,0.98955,0.9896,130300000.0
2008-01-03 21:54:00,0.9896,0.98965,0.98945,0.9896,92900000.0
2008-01-03 21:55:00,0.9896,0.9897,0.9896,0.9897,95700000.0
2008-01-03 21:56:00,0.9897,0.9899,0.98965,0.9898,190900005.0
2008-01-03 21:57:00,0.9898,0.99,0.98975,0.98995,385999998.0
2008-01-03 21:58:00,0.99,0.9901,0.98985,0.98995,345400000.0
2008-01-03 21:59:00,0.98995,0.99015,0.9898,0.99015,237600000.0
2008-01-03 22:00:00,0.9901,0.9902,0.99005,0.9901,101800000.0
2008-01-03 22:01:00,0.9901,0.9901,0.9898,0.98985,418500000.0
2008-01-03 22:02:00,0.9899,0.98995,0.9898,0.9898,157000000.0
2008-01-03 22:03:00,0.98985,0.9901,0.98985,0.9901,62500000.0
2008-01-03 22:04:00,0.9901,0.9901,0.98995,0.99005,235400000.0
2008-01-03 22:05:00,0.99005,0.99005,0.99,0.99005,87500000.0
2008-01-03 22:06:00,0.99005,0.99005,0.99,0.99005,11500000.0
2008-01-03 22:07:00,0.98946,0.98966,0.98946,0.98966,2600000.0
2008-01-03 22:08:00,0.99,0.99005,0.99,0.99005,6100000.0
2008-01-03 22:09:00,0.99005,0.9901,0.99005,0.9901,31600000.0
2008-01-03 22:10:00,0.9901,0.99015,0.99005,0.99005,44500000.0
2008-01-03 22:11:00,0.99005,0.99005,0.99005,0.99005,22800000.0
2008-01-03 22:12:00,0.99005,0.99015,0.99005,0.99015,132300000.0
2008-01-03 22:13:00,0.99015,0.99015,0.98995,0.98995,128300000.0
2008-01-03 22:14:00,0.99005,0.9901,0.98995,0.99005,163400000.0
2008-01-03 22:15:00,0.99005,0.9901,0.99005,0.99005,144500000.0
2008-01-03 22:16:00,0.99005,0.9902,0.99005,0.99005,105800000.0
2008-01-03 22:17:00,0.99005,0.9904,0.98995,0.9904,423215545.0
2008-01-03 22:18:00,0.99035,0.99065,0.99025,0.99065,253100000.0
2008-01-03 22:19:00,0.99065,0.99075,0.9904,0.99055,344700000.0
2008-01-03 22:20:00,0.99055,0.99065,0.9905,0.99065,97200000.0
2008-01-03 22:21:00,0.99065,0.99065,0.99065,0.99065,7000000.0
2008-01-03 22:22:00,0.99065,0.99065,0.99065,0.99065,31100000.0
2008-01-03 22:23:00,0.99065,0.99065,0.9905,0.99065,179100000.0
2008-01-03 22:24:00,0.99065,0.9907,0.99025,0.99065,172400000.0
2008-01-03 22:25:00,0.99065,0.99085,0.99055,0.9907,318400000.0
2008-01-03 22:26:00,0.99065,0.99065,0.99035,0.99045,179500004.0
2008-01-03 22:27:00,0.99045,0.99045,0.99025,0.99025,56100000.0
2008-01-03 22:28:00,0.9903,0.99045,0.9903,0.99045,11600000.0
2008-01-03 22:29:00,0.9904,0.99075,0.9904,0.9907,64300000.0
2008-01-03 22:30:00,0.9907,0.9907,0.9905,0.99055,81500000.0
2008-01-03 22:31:00,0.9905,0.9907,0.9905,0.9907,62800000.0
2008-01-03 22:32:00,0.9907,0.9908,0.9905,0.9905,137900002.0
2008-01-03 22:33:00,0.99065,0.99065,0.99065,0.99065,2400000.0
2008-01-03 22:34:00,0.9907,0.9907,0.99055,0.9907,53800000.0
2008-01-03 22:35:00,0.9907,0.99095,0.9907,0.9909,22500000.0
2008-01-03 22:36:00,0.9909,0.9912,0.9909,0.991,140600000.0
2008-01-03 22:37:00,0.991,0.991,0.99055,0.99075,206800000.0
2008-01-03 22:38:00,0.99075,0.99075,0.9905,0.99065,33800000.0
2008-01-03 22:39:00,0.99065,0.99065,0.99045,0.99045,22700000.0
2008-01-03 22:40:00,0.99045,0.99075,0.9904,0.99075,32800000.0
2008-01-03 22:41:00,0.9908,0.9908,0.9906,0.9908,2086815.0
2008-01-03 22:42:00,0.9908,0.9908,0.9905,0.9905,5269235.0
2008-01-03 22:43:00,0.99013,0.99029,0.99005,0.99029,2600000.0
2008-01-03 22:44:00,0.99014,0.99034,0.99004,0.99004,1600000.0
2008-01-03 22:45:00,0.9906,0.9906,0.99055,0.99055,65700000.0
2008-01-03 22:46:00,0.99055,0.99055,0.99,0.99,177000000.0
2008-01-03 22:47:00,0.99,0.99005,0.9899,0.98995,140700000.0
2008-01-03 22:48:00,0.98995,0.99,0.98995,0.98995,83900000.0
2008-01-03 22:49:00,0.98995,0.99015,0.98995,0.99,46700000.0
2008-01-03 22:50:00,0.99,0.99005,0.99,0.99005,18800000.0
2008-01-03 22:51:00,0.9902,0.9902,0.9901,0.9901,30500000.0
2008-01-03 22:52:00,0.99005,0.9901,0.99005,0.9901,17000000.0
2008-01-03 22:53:00,0.99005,0.99005,0.98995,0.98995,89300000.0
2008-01-03 22:54:00,0.98995,0.99,0.98995,0.99,35100000.0
2008-01-03 22:55:00,0.98937,0.98962,0.98937,0.98955,2600000.0
2008-01-03 22:56:00,0.99,0.9904,0.99,0.9904,67500000.0
2008-01-03 22:57:00,0.9904,0.9905,0.9904,0.9905,12600000.0
2008-01-03 22:58:00,0.9905,0.99085,0.9905,0.99075,83600000.0
2008-01-03 22:59:00,0.99085,0.99085,0.9907,0.99075,113700000.0
2008-01-03 23:00:00,0.9907,0.99075,0.99065,0.9907,58600000.0
2008-01-03 23:01:00,0.9907,0.9909,0.99055,0.99055,554200000.0
2008-01-03 23:02:00,0.99055,0.99055,0.99035,0.99045,123200000.0
2008-01-03 23:03:00,0.9904,0.99045,0.9904,0.9904,17000000.0
2008-01-03 23:04:00,0.9904,0.99045,0.9904,0.99045,162400000.0
2008-01-03 23:05:00,0.99045,0.99055,0.99045,0.99045,297200000.0
2008-01-03 23:06:00,0.99045,0.99045,0.99015,0.99045,50900000.0
2008-01-03 23:07:00,0.99045,0.9905,0.9901,0.99015,175700000.0
2008-01-03 23:08:00,0.99015,0.9902,0.9901,0.9901,127400000.0
2008-01-03 23:09:00,0.99015,0.99015,0.99005,0.99005,83700000.0
2008-01-03 23:10:00,0.99005,0.99015,0.99005,0.99005,125600000.0
2008-01-03 23:11:00,0.99005,0.99005,0.99,0.99,49800000.0
2008-01-03 23:12:00,0.9899,0.99,0.98985,0.98995,108000000.0
2008-01-03 23:13:00,0.98995,0.99005,0.9899,0.99,29300000.0
2008-01-03 23:14:00,0.98995,0.98995,0.9899,0.98995,8100000.0
2008-01-03 23:15:00,0.98985,0.98985,0.9898,0.98985,64300000.0
2008-01-03 23:16:00,0.98995,0.98995,0.9899,0.98995,9600000.0
2008-01-03 23:17:00,0.98995,0.98995,0.98975,0.98985,67300000.0
2008-01-03 23:18:00,0.98975,0.98995,0.98975,0.98985,50400000.0
2008-01-03 23:19:00,0.9898,0.98995,0.98975,0.98975,6000000.0
2008-01-03 23:20:00,0.9897,0.98995,0.98965,0.98995,40400000.0
2008-01-03 23:21:00,0.9898,0.98995,0.9898,0.98995,4000000.0
2008-01-03 23:22:00,0.98995,0.98995,0.9898,0.9899,16600000.0
2008-01-03 23:23:00,0.98995,0.98995,0.98985,0.98985,75300000.0
2008-01-03 23:24:00,0.98985,0.99,0.98985,0.98995,30000000.0
2008-01-03 23:25:00,0.99005,0.9901,0.98995,0.98995,162100000.0
2008-01-03 23:26:00,0.98995,0.98995,0.98995,0.98995,46700000.0
2008-01-03 23:27:00,0.98975,0.98975,0.98925,0.98945,260900000.0
2008-01-03 23:28:00,0.98945,0.9896,0.98925,0.98945,89500000.0
2008-01-03 23:29:00,0.98945,0.98945,0.98935,0.98945,44600000.0
2008-01-03 23:30:00,0.98945,0.98965,0.9894,0.98965,168500000.0
2008-01-03 23:31:00,0.98965,0.98965,0.98905,0.98915,187000000.0
2008-01-03 23:32:00,0.98915,0.9894,0.9891,0.9894,132000000.0
2008-01-03 23:33:00,0.9894,0.98945,0.989,0.989,97500000.0
2008-01-03 23:34:00,0.989,0.9893,0.989,0.98915,242100000.0
2008-01-03 23:35:00,0.98915,0.9893,0.98905,0.9893,29000000.0
2008-01-03 23:36:00,0.98945,0.98945,0.98925,0.9893,51400000.0
2008-01-03 23:37:00,0.9892,0.9893,0.9892,0.9892,76800000.0
2008-01-03 23:38:00,0.9893,0.9893,0.9892,0.9892,19000000.0
2008-01-03 23:39:00,0.98925,0.98935,0.9891,0.98925,94500000.0
2008-01-03 23:40:00,0.98915,0.98935,0.989,0.98935,246900000.0
2008-01-03 23:41:00,0.98869,0.98869,0.98858,0.98858,2600000.0
2008-01-03 23:42:00,0.98876,0.98893,0.98872,0.98872,1600000.0
2008-01-03 23:43:00,0.989,0.98905,0.989,0.98905,39900000.0
2008-01-03 23:44:00,0.989,0.98925,0.989,0.98925,17900000.0
2008-01-03 23:45:00,0.98925,0.9893,0.98895,0.98895,44400000.0
2008-01-03 23:46:00,0.98895,0.9892,0.9889,0.989,27800000.0
2008-01-03 23:47:00,0.989,0.98955,0.989,0.98955,20000000.0
2008-01-03 23:48:00,0.98955,0.98955,0.98955,0.98955,1500000.0
2008-01-03 23:49:00,0.9896,0.98965,0.98955,0.98965,7800000.0
2008-01-03 23:50:00,0.98965,0.98975,0.98955,0.98965,42500000.0
2008-01-03 23:51:00,0.98965,0.99015,0.98965,0.99015,89300000.0
2008-01-03 23:52:00,0.99015,0.99015,0.9895,0.9897,170300000.0
2008-01-03 23:53:00,0.9897,0.9897,0.98935,0.98945,169600000.0
2008-01-03 23:54:00,0.9894,0.98955,0.98935,0.98935,136800000.0
2008-01-03 23:55:00,0.98935,0.98935,0.9893,0.98935,97100000.0
2008-01-03 23:56:00,0.98883,0.98892,0.98854,0.98872,51700000.0
2008-01-03 23:57:00,0.98838,0.98894,0.98838,0.98893,10800000.0
2008-01-03 23:58:00,0.98898,0.98906,0.98875,0.98904,18100000.0
2008-01-03 23:59:00,0.98901,0.98925,0.98873,0.98925,3400000.0
2008-01-04 00:00:00,0.9895,0.9895,0.9893,0.9893,16000000.0
2008-01-04 00:01:00,0.9893,0.9893,0.9888,0.989,177000000.0
2008-01-04 00:02:00,0.989,0.98905,0.98895,0.98895,86400000.0
2008-01-04 00:03:00,0.98895,0.98895,0.98745,0.9883,215400000.0
2008-01-04 00:04:00,0.9883,0.9883,0.98815,0.9882,322000000.0
2008-01-04 00:05:00,0.9882,0.98835,0.98805,0.9883,389100000.0
2008-01-04 00:06:00,0.9877,0.98814,0.98768,0.98794,16800000.0
2008-01-04 00:07:00,0.98761,0.98789,0.98735,0.98757,34600000.0
2008-01-04 00:08:00,0.98756,0.98777,0.98746,0.98756,7900000.0
2008-01-04 00:09:00,0.98747,0.98775,0.98742,0.9876,6800000.0
2008-01-04 00:10:00,0.98771,0.98778,0.98718,0.98759,6900000.0
2008-01-04 00:11:00,0.98763,0.98796,0.98748,0.98768,13000000.0
2008-01-04 00:12:00,0.9879,0.9879,0.9879,0.9879,25600000.0
2008-01-04 00:13:00,0.9879,0.9882,0.9879,0.9882,60800000.0
2008-01-04 00:14:00,0.98795,0.98795,0.98795,0.98795,1000000.0
2008-01-04 00:15:00,0.98795,0.98795,0.98795,0.98795,5000000.0
2008-01-04 00:16:00,0.9882,0.9883,0.9882,0.9883,13600000.0
2008-01-04 00:17:00,0.9882,0.9882,0.9878,0.9878,38400000.0
2008-01-04 00:18:00,0.9878,0.9878,0.9873,0.9876,157300000.0
2008-01-04 00:19:00,0.98735,0.98735,0.9873,0.9873,34200000.0
2008-01-04 00:20:00,0.9874,0.9876,0.9872,0.9873,224000000.0
2008-01-04 00:21:00,0.9873,0.9873,0.987,0.9871,240800000.0
2008-01-04 00:22:00,0.9871,0.9871,0.9871,0.9871,38300000.0
2008-01-04 00:23:00,0.9871,0.9872,0.9871,0.9872,33000000.0
2008-01-04 00:24:00,0.9871,0.9874,0.9871,0.9874,94800000.0
2008-01-04 00:25:00,0.9874,0.9874,0.9872,0.9872,54000000.0
2008-01-04 00:26:00,0.9874,0.9874,0.9874,0.9874,12000000.0
2008-01-04 00:27:00,0.9874,0.9874,0.9874,0.9874,24000000.0
2008-01-04 00:28:00,0.9876,0.9876,0.9876,0.9876,4000000.0
2008-01-04 00:29:00,0.98825,0.9883,0.9882,0.9882,43700000.0
2008-01-04 00:30:00,0.98765,0.9877,0.9875,0.9877,9100000.0
2008-01-04 00:31:00,0.9877,0.9877,0.9873,0.9876,47400000.0
2008-01-04 00:32:00,0.98716,0.9873,0.98716,0.9873,2600000.0
2008-01-04 00:33:00,0.98739,0.98754,0.98739,0.98754,600000.0
2008-01-04 00:34:00,0.9874,0.9875,0.98732,0.98732,2200000.0
2008-01-04 00:35:00,0.9876,0.988,0.9876,0.9879,132800000.0
2008-01-04 00:36:00,0.9881,0.9881,0.988,0.9881,31000000.0
2008-01-04 00:37:00,0.9881,0.9881,0.9879,0.988,182500000.0
2008-01-04 00:38:00,0.988,0.988,0.988,0.988,30800000.0
2008-01-04 00:39:00,0.98795,0.988,0.9879,0.9879,52000000.0
2008-01-04 00:40:00,0.9879,0.988,0.9879,0.988,79600000.0
2008-01-04 00:41:00,0.98752,0.98761,0.9875,0.98761,8800000.0
2008-01-04 00:42:00,0.98773,0.98783,0.98766,0.98766,3700000.0
2008-01-04 00:43:00,0.98773,0.98783,0.98763,0.98783,4100000.0
2008-01-04 00:44:00,0.98762,0.98781,0.98762,0.98781,3900000.0
2008-01-04 00:45:00,0.98764,0.98776,0.98764,0.98776,3500000.0
2008-01-04 00:46:00,0.98762,0.98783,0.98762,0.98783,4200000.0
2008-01-04 00:47:00,0.98763,0.98781,0.98762,0.98781,8100000.0
2008-01-04 00:48:00,0.98775,0.98785,0.98769,0.98785,27600000.0
2008-01-04 00:49:00,0.988,0.988,0.9879,0.9879,23600000.0
2008-01-04 00:50:00,0.9879,0.988,0.9879,0.988,19200000.0
2008-01-04 00:51:00,0.988,0.988,0.988,0.988,24000000.0
2008-01-04 00:52:00,0.9879,0.9879,0.9879,0.9879,19200000.0
2008-01-04 00:53:00,0.9882,0.9882,0.98815,0.9882,30500000.0
2008-01-04 00:54:00,0.9882,0.9882,0.98815,0.98815,3700000.0
2008-01-04 00:55:00,0.9882,0.98835,0.9882,0.9883,54800000.0
2008-01-04 00:56:00,0.98789,0.98807,0.98787,0.98787,2600000.0
2008-01-04 00:57:00,0.98835,0.98835,0.9883,0.98835,7800000.0
2008-01-04 00:58:00,0.9882,0.9882,0.9882,0.9882,23200000.0
2008-01-04 00:59:00,0.9882,0.98835,0.9882,0.98835,11000000.0
2008-01-04 01:00:00,0.98835,0.9885,0.98835,0.98845,26800000.0
2008-01-04 01:01:00,0.98845,0.98845,0.98835,0.98845,89600000.0
2008-01-04 01:02:00,0.98845,0.98915,0.98835,0.9888,200900000.0
2008-01-04 01:03:00,0.98865,0.9889,0.98865,0.9889,12200000.0
2008-01-04 01:04:00,0.9888,0.9888,0.9886,0.9886,7800000.0
2008-01-04 01:05:00,0.98815,0.98842,0.98815,0.98842,2600000.0
2008-01-04 01:06:00,0.98858,0.98868,0.98858,0.98868,600000.0
2008-01-04 01:07:00,0.98851,0.98859,0.98851,0.98852,600000.0
2008-01-04 01:08:00,0.98836,0.98844,0.98836,0.98844,400000.0
2008-01-04 01:09:00,0.9889,0.9889,0.9889,0.9889,2500000.0
2008-01-04 01:10:00,0.9889,0.9889,0.9888,0.9888,89200000.0
2008-01-04 01:11:00,0.98865,0.98865,0.98865,0.98865,23500000.0
2008-01-04 01:12:00,0.98865,0.9888,0.9886,0.9888,14600000.0
2008-01-04 01:13:00,0.98865,0.98865,0.98865,0.98865,9600000.0
2008-01-04 01:14:00,0.98865,0.98865,0.98865,0.98865,16800000.0
2008-01-04 01:15:00,0.9888,0.9888,0.9887,0.98875,99500000.0
2008-01-04 01:16:00,0.9887,0.98875,0.9887,0.98875,28000000.0
2008-01-04 01:17:00,0.9888,0.9888,0.9888,0.9888,24000000.0
2008-01-04 01:18:00,0.98875,0.9889,0.98875,0.98885,23800000.0
2008-01-04 01:19:00,0.98885,0.98885,0.98885,0.98885,6400000.0
2008-01-04 01:20:00,0.9887,0.98885,0.9887,0.98885,5600000.0
2008-01-04 01:21:00,0.9887,0.98895,0.9887,0.98895,147300000.0
2008-01-04 01:22:00,0.9889,0.9889,0.9889,0.9889,12900000.0
2008-01-04 01:23:00,0.9891,0.9891,0.9891,0.9891,57600000.0
2008-01-04 01:24:00,0.98925,0.99005,0.98925,0.99005,115000000.0
2008-01-04 01:25:00,0.99005,0.99005,0.98945,0.9895,139200000.0
2008-01-04 01:26:00,0.9895,0.98965,0.98945,0.98965,72900000.0
2008-01-04 01:27:00,0.9896,0.98965,0.9896,0.98965,51100000.0
2008-01-04 01:28:00,0.9896,0.98975,0.9896,0.98975,23100000.0
2008-01-04 01:29:00,0.98975,0.9898,0.98965,0.98965,24572135.0
2008-01-04 01:30:00,0.98927,0.98945,0.98916,0.98934,2600000.0
2008-01-04 01:31:00,0.9897,0.98975,0.9897,0.9897,127500000.0
2008-01-04 01:32:00,0.9897,0.9901,0.9897,0.9901,15000000.0
2008-01-04 01:33:00,0.9898,0.9898,0.98975,0.9898,37200000.0
2008-01-04 01:34:00,0.9897,0.99,0.9897,0.9899,31200000.0
2008-01-04 01:35:00,0.9899,0.9899,0.9899,0.9899,7200000.0
2008-01-04 01:36:00,0.9899,0.9899,0.9899,0.9899,2400000.0
2008-01-04 01:37:00,0.9899,0.98995,0.9898,0.98995,8900000.0
2008-01-04 01:38:00,0.98995,0.98995,0.98995,0.98995,2400000.0
2008-01-04 01:39:00,0.98995,0.98995,0.98995,0.98995,4800000.0
2008-01-04 01:40:00,0.98995,0.98995,0.9894,0.9894,73600000.0
2008-01-04 01:41:00,0.98975,0.98985,0.9895,0.9895,35300000.0
2008-01-04 01:42:00,0.9895,0.9895,0.9895,0.9895,39000000.0
2008-01-04 01:43:00,0.98884,0.98909,0.98884,0.98905,2600000.0
2008-01-04 01:44:00,0.98903,0.98921,0.98894,0.98921,1200000.0
2008-01-04 01:45:00,0.9897,0.9897,0.9897,0.9897,30000000.0
2008-01-04 01:46:00,0.9897,0.9897,0.9896,0.9896,2003256.0
2008-01-04 01:47:00,0.9895,0.9897,0.98935,0.9897,13400000.0
2008-01-04 01:48:00,0.9897,0.9899,0.9897,0.9899,13100000.0
2008-01-04 01:49:00,0.9899,0.9899,0.9895,0.9895,83600000.0
2008-01-04 01:50:00,0.9895,0.9895,0.9895,0.9895,5100000.0
2008-01-04 01:51:00,0.9892,0.98921,0.98912,0.98912,2600000.0
2008-01-04 01:52:00,0.9897,0.9897,0.9897,0.9897,600000.0
2008-01-04 01:53:00,0.9897,0.9897,0.98965,0.98965,5700000.0
2008-01-04 01:54:00,0.98965,0.98965,0.9896,0.9896,5700000.0
2008-01-04 01:55:00,0.98923,0.9893,0.98922,0.98927,2600000.0
2008-01-04 01:56:00,0.9895,0.98955,0.9893,0.9895,25700000.0
2008-01-04 01:57:00,0.9895,0.9895,0.98945,0.98945,18000000.0
2008-01-04 01:58:00,0.98945,0.9896,0.98935,0.98935,60800000.0
2008-01-04 01:59:00,0.98935,0.9894,0.9887,0.9888,58200000.0
2008-01-04 02:00:00,0.9888,0.9888,0.9885,0.9885,25200000.0
2008-01-04 02:01:00,0.98865,0.98865,0.9886,0.9886,84000000.0
2008-01-04 02:02:00,0.9889,0.9889,0.9889,0.9889,5400000.0
2008-01-04 02:03:00,0.9889,0.9889,0.98875,0.9888,137200000.0
2008-01-04 02:04:00,0.9888,0.9888,0.98875,0.98875,15500000.0
2008-01-04 02:05:00,0.9888,0.98885,0.9888,0.98885,18500000.0
2008-01-04 02:06:00,0.98885,0.9889,0.98875,0.9888,96800000.0
2008-01-04 02:07:00,0.98885,0.9891,0.9888,0.9891,88300000.0
2008-01-04 02:08:00,0.9891,0.98915,0.9889,0.9889,141300000.0
2008-01-04 02:09:00,0.9889,0.9889,0.9889,0.9889,60800000.0
2008-01-04 02:10:00,0.98848,0.98862,0.98848,0.98862,1200000.0
2008-01-04 02:11:00,0.98865,0.98865,0.98865,0.98865,200000.0
2008-01-04 02:12:00,0.9888,0.98885,0.9888,0.98885,35800000.0
2008-01-04 02:13:00,0.98885,0.989,0.9888,0.98895,97799998.0
2008-01-04 02:14:00,0.98895,0.98895,0.98895,0.98895,1500000.0
2008-01-04 02:15:00,0.98895,0.98895,0.98875,0.98875,5000000.0
2008-01-04 02:16:00,0.98875,0.9889,0.98875,0.98885,26800000.0
2008-01-04 02:17:00,0.98885,0.9892,0.98885,0.9892,65000000.0
2008-01-04 02:18:00,0.9892,0.98935,0.9892,0.98935,44500000.0
2008-01-04 02:19:00,0.98935,0.98935,0.98925,0.9893,96800000.0
2008-01-04 02:20:00,0.98935,0.9896,0.9893,0.9893,108399999.0
2008-01-04 02:21:00,0.98955,0.98955,0.98955,0.98955,2000000.0
2008-01-04 02:22:00,0.9895,0.9895,0.9895,0.9895,6100000.0
2008-01-04 02:23:00,0.9895,0.9895,0.98925,0.98925,79100000.0
2008-01-04 02:24:00,0.9893,0.9893,0.9891,0.9891,26900000.0
2008-01-04 02:25:00,0.98935,0.9894,0.98935,0.9894,30500000.0
2008-01-04 02:26:00,0.9893,0.9893,0.9893,0.9893,33700000.0
2008-01-04 02:27:00,0.98872,0.98872,0.98872,0.98872,8000000.0
2008-01-04 02:28:00,0.98872,0.98872,0.98872,0.98872,4000000.0
2008-01-04 02:29:00,0.9893,0.9893,0.9892,0.98925,24000000.0
2008-01-04 02:30:00,0.9891,0.9891,0.989,0.989,189600000.0
2008-01-04 02:31:00,0.989,0.989,0.989,0.989,22400000.0
2008-01-04 02:32:00,0.989,0.989,0.989,0.989,38800000.0
2008-01-04 02:33:00,0.9888,0.98883,0.98877,0.98883,1600000.0
2008-01-04 02:34:00,0.989,0.989,0.989,0.989,17800000.0
2008-01-04 02:35:00,0.989,0.989,0.989,0.989,34900000.0
2008-01-04 02:36:00,0.98888,0.98895,0.98853,0.98853,16400000.0
2008-01-04 02:37:00,0.9885,0.98883,0.9885,0.98873,17000000.0
2008-01-04 02:38:00,0.98885,0.98887,0.98867,0.98885,30700000.0
2008-01-04 02:39:00,0.98862,0.98887,0.98857,0.98857,14600000.0
2008-01-04 02:40:00,0.98879,0.98883,0.98879,0.98883,6500000.0
2008-01-04 02:41:00,0.98852,0.98877,0.98852,0.98877,29900000.0
2008-01-04 02:42:00,0.98874,0.98886,0.98864,0.98864,5700000.0
2008-01-04 02:43:00,0.9892,0.9892,0.98915,0.98915,1900000.0
2008-01-04 02:44:00,0.98869,0.98876,0.98857,0.98876,2600000.0
2008-01-04 02:45:00,0.98893,0.98893,0.98893,0.98893,600000.0
2008-01-04 02:46:00,0.98866,0.98874,0.98866,0.98874,400000.0
2008-01-04 02:47:00,0.98925,0.98925,0.9892,0.9892,8400000.0
2008-01-04 02:48:00,0.9892,0.9892,0.9892,0.9892,200000.0
2008-01-04 02:49:00,0.98872,0.98883,0.98872,0.98883,2600000.0
2008-01-04 02:50:00,0.98925,0.9894,0.9892,0.9894,5300000.0
2008-01-04 02:51:00,0.9894,0.9894,0.9892,0.9892,8400000.0
2008-01-04 02:52:00,0.98915,0.98955,0.98915,0.98915,105200000.0
2008-01-04 02:53:00,0.98955,0.98995,0.98955,0.98975,65100000.0
2008-01-04 02:54:00,0.98955,0.98995,0.9895,0.98985,274700000.0
2008-01-04 02:55:00,0.98985,0.99075,0.9895,0.99,319600000.0
2008-01-04 02:56:00,0.98995,0.99,0.98995,0.99,34400000.0
2008-01-04 02:57:00,0.99,0.99015,0.98985,0.9899,273100005.0
2008-01-04 02:58:00,0.98995,0.99045,0.9899,0.9899,243100010.0
2008-01-04 02:59:00,0.9899,0.9899,0.9899,0.9899,500000.0
2008-01-04 03:00:00,0.98972,0.98977,0.98929,0.98977,11700000.0
2008-01-04 03:01:00,0.9895,0.99009,0.9895,0.98987,18000000.0
2008-01-04 03:02:00,0.9904,0.99045,0.99035,0.99045,240900000.0
2008-01-04 03:03:00,0.99045,0.99045,0.99035,0.99035,300500000.0
2008-01-04 03:04:00,0.99035,0.99045,0.99035,0.99045,52700000.0
2008-01-04 03:05:00,0.99045,0.9905,0.9903,0.9904,148400000.0
2008-01-04 03:06:00,0.9904,0.99045,0.99035,0.99035,512600000.0
2008-01-04 03:07:00,0.9904,0.9904,0.9895,0.9895,433300000.0
2008-01-04 03:08:00,0.98975,0.98975,0.9895,0.9895,20500000.0
2008-01-04 03:09:00,0.98968,0.98975,0.98968,0.98975,10300000.0
2008-01-04 03:10:00,0.9902,0.9902,0.98995,0.98995,97500000.0
2008-01-04 03:11:00,0.9899,0.99,0.98985,0.99,72600000.0
2008-01-04 03:12:00,0.98946,0.98963,0.98939,0.98963,2600000.0
2008-01-04 03:13:00,0.9898,0.98988,0.9896,0.9896,1200000.0
2008-01-04 03:14:00,0.98962,0.98968,0.98962,0.98968,400000.0
2008-01-04 03:15:00,0.98965,0.98968,0.98965,0.98968,400000.0
2008-01-04 03:16:00,0.9902,0.9902,0.9899,0.98995,57100000.0
2008-01-04 03:17:00,0.98995,0.98995,0.9899,0.9899,9000000.0
2008-01-04 03:18:00,0.9899,0.99045,0.9899,0.99045,67800000.0
2008-01-04 03:19:00,0.99045,0.9905,0.99045,0.9905,16000000.0
2008-01-04 03:20:00,0.99055,0.99065,0.99055,0.99055,14600000.0
2008-01-04 03:21:00,0.99055,0.99055,0.99025,0.99025,203800000.0
2008-01-04 03:22:00,0.99035,0.99035,0.99015,0.99015,277600000.0
2008-01-04 03:23:00,0.99025,0.99025,0.9902,0.9902,128800000.0
2008-01-04 03:24:00,0.99015,0.99015,0.99,0.99015,82200000.0
2008-01-04 03:25:00,0.9901,0.9901,0.9901,0.9901,28000000.0
2008-01-04 03:26:00,0.9899,0.9899,0.9899,0.9899,67200000.0
2008-01-04 03:27:00,0.98995,0.98995,0.9898,0.9898,61800000.0
2008-01-04 03:28:00,0.9898,0.9898,0.9898,0.9898,500000.0
2008-01-04 03:29:00,0.98975,0.98975,0.9894,0.9894,156000000.0
2008-01-04 03:30:00,0.98945,0.98945,0.98925,0.98925,51200000.0
2008-01-04 03:31:00,0.98925,0.98935,0.9892,0.9892,139300000.0
2008-01-04 03:32:00,0.9892,0.9892,0.9891,0.9891,20300000.0
2008-01-04 03:33:00,0.9892,0.9893,0.9892,0.9893,89900001.0
2008-01-04 03:34:00,0.9893,0.9893,0.9893,0.9893,4000000.0
2008-01-04 03:35:00,0.98892,0.9891,0.98892,0.9891,16200000.0
2008-01-04 03:36:00,0.98904,0.98921,0.98895,0.98919,3400000.0
2008-01-04 03:37:00,0.98925,0.98925,0.9892,0.9892,4200000.0
2008-01-04 03:38:00,0.98922,0.98922,0.98892,0.98894,6900000.0
2008-01-04 03:39:00,0.98891,0.98917,0.9889,0.98896,7600000.0
2008-01-04 03:40:00,0.98925,0.98925,0.9892,0.98925,3400000.0
2008-01-04 03:41:00,0.9892,0.9892,0.98855,0.98855,223800000.0
2008-01-04 03:42:00,0.9885,0.98875,0.9885,0.98875,262200000.0
2008-01-04 03:43:00,0.98905,0.98915,0.98895,0.9891,443700013.0
2008-01-04 03:44:00,0.98915,0.98915,0.989,0.989,8000000.0
2008-01-04 03:45:00,0.98915,0.98915,0.98915,0.98915,2000000.0
2008-01-04 03:46:00,0.9891,0.9891,0.9891,0.9891,6000000.0
2008-01-04 03:47:00,0.9891,0.9891,0.98905,0.9891,40800000.0
2008-01-04 03:48:00,0.9891,0.98945,0.9891,0.9894,12300000.0
2008-01-04 03:49:00,0.9894,0.9894,0.989,0.989,51300000.0
2008-01-04 03:50:00,0.989,0.989,0.989,0.989,56800000.0
2008-01-04 03:51:00,0.98945,0.98945,0.98945,0.98945,14400000.0
2008-01-04 03:52:00,0.9892,0.98945,0.9892,0.9894,9000000.0
2008-01-04 03:53:00,0.9894,0.98955,0.98935,0.9895,21700000.0
2008-01-04 03:54:00,0.9895,0.9895,0.98945,0.98945,5700000.0
2008-01-04 03:55:00,0.98945,0.98945,0.9893,0.98945,38400000.0
2008-01-04 03:56:00,0.98945,0.98945,0.98945,0.98945,3000000.0
2008-01-04 03:57:00,0.98945,0.98945,0.9894,0.9894,2000000.0
2008-01-04 03:58:00,0.9894,0.9894,0.9894,0.9894,1500000.0
2008-01-04 03:59:00,0.98935,0.98945,0.9892,0.9892,16200000.0
2008-01-04 04:00:00,0.9892,0.98925,0.9892,0.9892,11300000.0
2008-01-04 04:01:00,0.98878,0.98901,0.98875,0.98885,2600000.0
2008-01-04 04:02:00,0.98897,0.98897,0.98867,0.98875,2200000.0
2008-01-04 04:03:00,0.98925,0.98925,0.98925,0.98925,92800000.0
2008-01-04 04:04:00,0.98881,0.98888,0.98879,0.98879,2600000.0
2008-01-04 04:05:00,0.98925,0.98925,0.98925,0.98925,3200000.0
2008-01-04 04:06:00,0.98925,0.98925,0.98925,0.98925,800000.0
2008-01-04 04:07:00,0.98882,0.98893,0.98882,0.98893,2600000.0
2008-01-04 04:08:00,0.98925,0.98925,0.98925,0.98925,800000.0
2008-01-04 04:09:00,0.98925,0.98925,0.98925,0.98925,1600000.0
2008-01-04 04:10:00,0.98925,0.98925,0.9891,0.9892,12100000.0
2008-01-04 04:11:00,0.9893,0.9893,0.9893,0.9893,8000000.0
2008-01-04 04:12:00,0.98874,0.98887,0.98874,0.98886,2600000.0
2008-01-04 04:13:00,0.98925,0.9893,0.98915,0.98925,17500000.0
2008-01-04 04:14:00,0.9893,0.9893,0.9893,0.9893,1500000.0
2008-01-04 04:15:00,0.98925,0.98925,0.98925,0.98925,10000000.0
2008-01-04 04:16:00,0.98925,0.9895,0.989,0.9895,19400000.0
2008-01-04 04:17:00,0.9895,0.9896,0.9895,0.9896,10900000.0
2008-01-04 04:18:00,0.9896,0.9896,0.9895,0.9895,5500000.0
2008-01-04 04:19:00,0.98893,0.98919,0.98893,0.98919,2600000.0
2008-01-04 04:20:00,0.98926,0.98926,0.98911,0.98911,600000.0
2008-01-04 04:21:00,0.9895,0.98955,0.9895,0.98955,6000000.0
2008-01-04 04:22:00,0.98955,0.98955,0.98955,0.98955,1000000.0
2008-01-04 04:23:00,0.9895,0.9895,0.98945,0.98945,6500000.0
2008-01-04 04:24:00,0.98935,0.98955,0.98935,0.98955,13000000.0
2008-01-04 04:25:00,0.9895,0.98955,0.98945,0.98945,8500000.0
2008-01-04 04:26:00,0.98945,0.98945,0.9893,0.9894,9600000.0
2008-01-04 04:27:00,0.98945,0.98955,0.98945,0.9895,4500000.0
2008-01-04 04:28:00,0.9896,0.9896,0.98945,0.98945,5500000.0
2008-01-04 04:29:00,0.98899,0.98912,0.98886,0.98912,2600000.0
2008-01-04 04:30:00,0.98891,0.98915,0.98891,0.98898,1400000.0
2008-01-04 04:31:00,0.98955,0.98955,0.98955,0.98955,3000000.0
2008-01-04 04:32:00,0.9894,0.98945,0.9894,0.98945,4000000.0
2008-01-04 04:33:00,0.98945,0.98955,0.98935,0.98935,7800000.0
2008-01-04 04:34:00,0.98876,0.98909,0.98876,0.98909,26400000.0
2008-01-04 04:35:00,0.98892,0.98918,0.98875,0.98918,7200000.0
2008-01-04 04:36:00,0.98885,0.98913,0.98885,0.98913,12900000.0
2008-01-04 04:37:00,0.98871,0.98894,0.98871,0.98894,1800000.0
2008-01-04 04:38:00,0.98892,0.9891,0.98874,0.98902,14300000.0
2008-01-04 04:39:00,0.98921,0.98921,0.9891,0.98913,10600000.0
2008-01-04 04:40:00,0.9893,0.9893,0.989,0.989,38000000.0
2008-01-04 04:41:00,0.989,0.989,0.989,0.989,25700000.0
2008-01-04 04:42:00,0.989,0.989,0.989,0.989,21700000.0
2008-01-04 04:43:00,0.989,0.98905,0.989,0.989,106199996.0
2008-01-04 04:44:00,0.989,0.9891,0.989,0.9891,56599999.0
2008-01-04 04:45:00,0.9891,0.98915,0.9891,0.9891,62100000.0
2008-01-04 04:46:00,0.9891,0.9891,0.9884,0.9886,99400000.0
2008-01-04 04:47:00,0.9886,0.9887,0.9886,0.9887,72200000.0
2008-01-04 04:48:00,0.9886,0.9886,0.9886,0.9886,12000000.0
2008-01-04 04:49:00,0.9885,0.9888,0.9885,0.98865,41400000.0
2008-01-04 04:50:00,0.98865,0.98865,0.9885,0.9886,55900000.0
2008-01-04 04:51:00,0.9885,0.9886,0.9885,0.9886,39900000.0
2008-01-04 04:52:00,0.9886,0.9887,0.9884,0.9886,262900000.0
2008-01-04 04:53:00,0.9886,0.9886,0.98845,0.98845,33700000.0
2008-01-04 04:54:00,0.98855,0.98855,0.9884,0.9884,51000000.0
2008-01-04 04:55:00,0.98795,0.98808,0.98795,0.98806,2600000.0
2008-01-04 04:56:00,0.9887,0.9887,0.98855,0.98855,8900000.0
2008-01-04 04:57:00,0.98855,0.9886,0.98855,0.9886,6900000.0
2008-01-04 04:58:00,0.9886,0.98865,0.9886,0.9886,106400000.0
2008-01-04 04:59:00,0.9886,0.9886,0.9885,0.9885,50800000.0
2008-01-04 05:00:00,0.9885,0.9886,0.9884,0.9884,64600000.0
2008-01-04 05:01:00,0.98845,0.98845,0.98825,0.98825,25500000.0
2008-01-04 05:02:00,0.98825,0.9884,0.98825,0.9884,28200000.0
2008-01-04 05:03:00,0.98792,0.98808,0.98792,0.98808,2600000.0
2008-01-04 05:04:00,0.98822,0.98822,0.98822,0.98822,600000.0
2008-01-04 05:05:00,0.98805,0.98805,0.98799,0.98801,600000.0
2008-01-04 05:06:00,0.9884,0.9884,0.9884,0.9884,27000000.0
2008-01-04 05:07:00,0.9884,0.9884,0.9884,0.9884,22500000.0
2008-01-04 05:08:00,0.98802,0.98812,0.98802,0.98812,2600000.0
2008-01-04 05:09:00,0.9883,0.9883,0.9883,0.9883,51200000.0
2008-01-04 05:10:00,0.9883,0.9883,0.98825,0.9883,18500000.0
2008-01-04 05:11:00,0.98825,0.98825,0.9882,0.9882,8900000.0
2008-01-04 05:12:00,0.9882,0.9882,0.9882,0.9882,24000000.0
2008-01-04 05:13:00,0.9882,0.9883,0.9881,0.9883,88100000.0
2008-01-04 05:14:00,0.9882,0.9883,0.9882,0.9883,37400000.0
2008-01-04 05:15:00,0.9883,0.9884,0.9882,0.9883,36300000.0
2008-01-04 05:16:00,0.9883,0.9883,0.9882,0.9883,32100000.0
2008-01-04 05:17:00,0.9883,0.9883,0.9882,0.9882,11000000.0
2008-01-04 05:18:00,0.9882,0.9882,0.98815,0.98815,16000000.0
2008-01-04 05:19:00,0.9882,0.9882,0.98815,0.9882,14100000.0
2008-01-04 05:20:00,0.9882,0.9882,0.9882,0.9882,35400000.0
2008-01-04 05:21:00,0.98815,0.9883,0.9881,0.9883,27000000.0
2008-01-04 05:22:00,0.9883,0.9884,0.9883,0.9884,59600000.0
2008-01-04 05:23:00,0.9883,0.9883,0.9882,0.9883,41000000.0
2008-01-04 05:24:00,0.9883,0.9883,0.9882,0.9883,44500000.0
2008-01-04 05:25:00,0.98825,0.9883,0.98825,0.98825,45600000.0
2008-01-04 05:26:00,0.98775,0.98784,0.98774,0.98782,2600000.0
2008-01-04 05:27:00,0.9883,0.9883,0.98825,0.98825,24900000.0
2008-01-04 05:28:00,0.98825,0.98825,0.98825,0.98825,16200000.0
2008-01-04 05:29:00,0.98825,0.98825,0.9881,0.98815,41700000.0
2008-01-04 05:30:00,0.9881,0.9881,0.9881,0.9881,17600000.0
2008-01-04 05:31:00,0.98815,0.9882,0.98815,0.9882,22700000.0
2008-01-04 05:32:00,0.9881,0.98815,0.988,0.98815,63700000.0
2008-01-04 05:33:00,0.98815,0.9882,0.98815,0.9882,26000000.0
2008-01-04 05:34:00,0.9882,0.98825,0.9882,0.98825,37800000.0
2008-01-04 05:35:00,0.98825,0.9883,0.9882,0.9883,103700000.0
2008-01-04 05:36:00,0.98786,0.98819,0.98786,0.98805,11500000.0
2008-01-04 05:37:00,0.98812,0.98812,0.98812,0.98812,600000.0
2008-01-04 05:38:00,0.98792,0.98808,0.98779,0.98808,6900000.0
2008-01-04 05:39:00,0.98797,0.9882,0.98796,0.98815,7900000.0
2008-01-04 05:40:00,0.98788,0.98811,0.98787,0.98811,7000000.0
2008-01-04 05:41:00,0.98818,0.98823,0.98818,0.98823,4100000.0
2008-01-04 05:42:00,0.9881,0.98811,0.98783,0.98811,6000000.0
2008-01-04 05:43:00,0.98818,0.98832,0.98818,0.9882,15800000.0
2008-01-04 05:44:00,0.98818,0.98818,0.98815,0.98815,1900000.0
2008-01-04 05:45:00,0.98812,0.98812,0.98812,0.98812,200000.0
2008-01-04 05:46:00,0.98817,0.98834,0.9881,0.98815,1400000.0
2008-01-04 05:47:00,0.9887,0.9887,0.98845,0.98845,6700000.0
2008-01-04 05:48:00,0.98845,0.98845,0.9883,0.9883,45100000.0
2008-01-04 05:49:00,0.9883,0.9883,0.98825,0.98825,35000000.0
2008-01-04 05:50:00,0.9883,0.98845,0.9883,0.98845,12100000.0
2008-01-04 05:51:00,0.98845,0.98845,0.9883,0.9883,15500000.0
2008-01-04 05:52:00,0.9883,0.9887,0.9883,0.9887,71300000.0
2008-01-04 05:53:00,0.9885,0.9887,0.9885,0.9886,18900000.0
2008-01-04 05:54:00,0.9886,0.9887,0.9886,0.9887,12200000.0
2008-01-04 05:55:00,0.9886,0.9887,0.98855,0.98855,37000000.0
2008-01-04 05:56:00,0.98855,0.9887,0.98855,0.98865,11400000.0
2008-01-04 05:57:00,0.98865,0.98865,0.98855,0.98855,3700000.0
2008-01-04 05:58:00,0.98794,0.98819,0.98794,0.98819,2600000.0
2008-01-04 05:59:00,0.98833,0.98833,0.98833,0.98833,600000.0
2008-01-04 06:00:00,0.98832,0.98835,0.98809,0.98823,2200000.0
2008-01-04 06:01:00,0.98804,0.98815,0.98804,0.98813,800000.0
2008-01-04 06:02:00,0.9887,0.9887,0.9887,0.9887,4800000.0
2008-01-04 06:03:00,0.9887,0.9887,0.9885,0.9885,12200000.0
2008-01-04 06:04:00,0.9887,0.9887,0.9887,0.9887,1600000.0
2008-01-04 06:05:00,0.9887,0.9889,0.9885,0.9889,36800000.0
2008-01-04 06:06:00,0.9889,0.9889,0.9888,0.9888,40700000.0
2008-01-04 06:07:00,0.9888,0.9889,0.9887,0.9887,45800000.0
2008-01-04 06:08:00,0.9887,0.9887,0.9885,0.9887,64500000.0
2008-01-04 06:09:00,0.98865,0.98865,0.9886,0.9886,22400000.0
2008-01-04 06:10:00,0.9886,0.98865,0.98855,0.98855,23400000.0
2008-01-04 06:11:00,0.98855,0.98855,0.98835,0.9885,33700000.0
2008-01-04 06:12:00,0.98845,0.9885,0.98845,0.9885,3200000.0
2008-01-04 06:13:00,0.98855,0.98855,0.98855,0.98855,11200000.0
2008-01-04 06:14:00,0.98855,0.98855,0.98855,0.98855,18000000.0
2008-01-04 06:15:00,0.98804,0.98828,0.98804,0.98828,2600000.0
2008-01-04 06:16:00,0.9886,0.9886,0.98855,0.98855,29200000.0
2008-01-04 06:17:00,0.9886,0.98865,0.9886,0.9886,26300000.0
2008-01-04 06:18:00,0.98865,0.98865,0.98855,0.9886,120400000.0
2008-01-04 06:19:00,0.98865,0.98865,0.9886,0.98865,31600000.0
2008-01-04 06:20:00,0.98814,0.98818,0.988,0.98815,2600000.0
2008-01-04 06:21:00,0.9885,0.9886,0.98835,0.98835,78000000.0
2008-01-04 06:22:00,0.98835,0.98835,0.98835,0.98835,6000000.0
2008-01-04 06:23:00,0.9884,0.9884,0.9882,0.98825,139200000.0
2008-01-04 06:24:00,0.98825,0.9883,0.98815,0.98815,48700000.0
2008-01-04 06:25:00,0.98815,0.9882,0.98815,0.9882,61600000.0
2008-01-04 06:26:00,0.9882,0.9883,0.9882,0.9883,48300000.0
2008-01-04 06:27:00,0.9883,0.9883,0.9882,0.98825,35400000.0
2008-01-04 06:28:00,0.98825,0.98825,0.98825,0.98825,24800000.0
2008-01-04 06:29:00,0.98825,0.9883,0.9882,0.9882,24400000.0
2008-01-04 06:30:00,0.9882,0.9882,0.9882,0.9882,25400000.0
2008-01-04 06:31:00,0.98764,0.98778,0.98764,0.98771,2600000.0
2008-01-04 06:32:00,0.98776,0.98794,0.98769,0.98775,1600000.0
2008-01-04 06:33:00,0.98785,0.98785,0.98775,0.98775,400000.0
2008-01-04 06:34:00,0.9882,0.98825,0.9882,0.98825,13700000.0
2008-01-04 06:35:00,0.98825,0.9883,0.98825,0.9883,25000000.0
2008-01-04 06:36:00,0.9883,0.9883,0.9882,0.9882,39100000.0
2008-01-04 06:37:00,0.9882,0.9883,0.9882,0.9883,34200000.0
2008-01-04 06:38:00,0.9883,0.9883,0.9882,0.9882,98300000.0
2008-01-04 06:39:00,0.9883,0.9883,0.98825,0.98825,23300000.0
2008-01-04 06:40:00,0.9883,0.9883,0.9882,0.9883,73200000.0
2008-01-04 06:41:00,0.9883,0.9883,0.9883,0.9883,20800000.0
2008-01-04 06:42:00,0.9883,0.9883,0.9882,0.9883,76600000.0
2008-01-04 06:43:00,0.9883,0.9883,0.9883,0.9883,17600000.0
2008-01-04 06:44:00,0.9883,0.9883,0.9883,0.9883,25600000.0
2008-01-04 06:45:00,0.9883,0.9883,0.9883,0.9883,23200000.0
2008-01-04 06:46:00,0.9883,0.9883,0.9883,0.9883,19200000.0
2008-01-04 06:47:00,0.9883,0.9883,0.9882,0.9883,39800000.0
2008-01-04 06:48:00,0.9883,0.9883,0.9882,0.9882,18600000.0
2008-01-04 06:49:00,0.9882,0.9882,0.9881,0.98815,96900000.0
2008-01-04 06:50:00,0.9882,0.9882,0.9881,0.9881,51200000.0
2008-01-04 06:51:00,0.9881,0.9882,0.9881,0.9882,47600000.0
2008-01-04 06:52:00,0.9882,0.9883,0.98815,0.9883,29900000.0
2008-01-04 06:53:00,0.9883,0.9883,0.9882,0.9882,24900000.0
2008-01-04 06:54:00,0.98825,0.98825,0.9882,0.98825,41300000.0
2008-01-04 06:55:00,0.9882,0.98825,0.98805,0.9881,125700000.0
2008-01-04 06:56:00,0.9882,0.98825,0.98815,0.98825,27600000.0
2008-01-04 06:57:00,0.98825,0.98825,0.98825,0.98825,6500000.0
2008-01-04 06:58:00,0.9881,0.9881,0.9881,0.9881,31000000.0
2008-01-04 06:59:00,0.9881,0.9881,0.9881,0.9881,26500000.0
2008-01-04 07:00:00,0.9881,0.9883,0.9881,0.9882,53200000.0
2008-01-04 07:01:00,0.9882,0.9882,0.9882,0.9882,141600000.0
2008-01-04 07:02:00,0.9882,0.9883,0.9882,0.9883,19500000.0
2008-01-04 07:03:00,0.9883,0.9883,0.9882,0.98825,47100000.0
2008-01-04 07:04:00,0.9882,0.98825,0.9882,0.9882,19000000.0
2008-01-04 07:05:00,0.9882,0.9882,0.9882,0.9882,1500000.0
2008-01-04 07:06:00,0.98746,0.98777,0.98746,0.98777,2600000.0
2008-01-04 07:07:00,0.98825,0.98865,0.98825,0.98865,51200000.0
2008-01-04 07:08:00,0.98865,0.98865,0.9885,0.9885,61300000.0
2008-01-04 07:09:00,0.98855,0.98855,0.98845,0.98845,19300000.0
2008-01-04 07:10:00,0.9885,0.9885,0.9885,0.9885,38000000.0
2008-01-04 07:11:00,0.9885,0.9885,0.9884,0.9884,62900000.0
2008-01-04 07:12:00,0.98782,0.98798,0.98769,0.98798,2600000.0
2008-01-04 07:13:00,0.9884,0.98845,0.98835,0.9884,22700000.0
2008-01-04 07:14:00,0.98845,0.98845,0.98835,0.98845,37000000.0
2008-01-04 07:15:00,0.9884,0.9884,0.9884,0.9884,14900000.0
2008-01-04 07:16:00,0.9884,0.9884,0.9882,0.9882,82900000.0
2008-01-04 07:17:00,0.9882,0.98845,0.9882,0.98845,99400000.0
2008-01-04 07:18:00,0.98835,0.9884,0.98835,0.98835,41400000.0
2008-01-04 07:19:00,0.98796,0.98815,0.98796,0.98809,2600000.0
2008-01-04 07:20:00,0.98811,0.98825,0.98799,0.98825,1000000.0
2008-01-04 07:21:00,0.9884,0.9884,0.98835,0.98835,18600000.0
2008-01-04 07:22:00,0.9878,0.98799,0.98774,0.98799,2600000.0
2008-01-04 07:23:00,0.98788,0.9881,0.98785,0.98794,1400000.0
2008-01-04 07:24:00,0.9885,0.9885,0.9881,0.9881,326600000.0
2008-01-04 07:25:00,0.9881,0.9881,0.988,0.9881,109400000.0
2008-01-04 07:26:00,0.9881,0.98815,0.988,0.988,241500000.0
2008-01-04 07:27:00,0.988,0.9881,0.988,0.9881,265700000.0
2008-01-04 07:28:00,0.9881,0.9885,0.988,0.988,186600000.0
2008-01-04 07:29:00,0.988,0.988,0.9876,0.98775,389700009.0
2008-01-04 07:30:00,0.98775,0.98775,0.9871,0.9871,217300001.0
2008-01-04 07:31:00,0.9871,0.98775,0.987,0.9873,444700000.0
2008-01-04 07:32:00,0.9872,0.9875,0.9872,0.9873,70500000.0
2008-01-04 07:33:00,0.9873,0.9873,0.987,0.98705,357200004.0
2008-01-04 07:34:00,0.98705,0.9872,0.987,0.98715,259900000.0
2008-01-04 07:35:00,0.98715,0.9872,0.9869,0.987,308399998.0
2008-01-04 07:36:00,0.987,0.98715,0.98695,0.9871,221000000.0
2008-01-04 07:37:00,0.98715,0.9872,0.9871,0.9872,74100000.0
2008-01-04 07:38:00,0.9872,0.9873,0.9871,0.9873,183699999.0
2008-01-04 07:39:00,0.9873,0.98745,0.9873,0.9874,269900000.0
2008-01-04 07:40:00,0.9874,0.9874,0.9873,0.9874,144800000.0
2008-01-04 07:41:00,0.9874,0.9874,0.9874,0.9874,18900000.0
2008-01-04 07:42:00,0.98667,0.98682,0.98667,0.98676,2600000.0
2008-01-04 07:43:00,0.9874,0.9874,0.98735,0.98735,212400000.0
2008-01-04 07:44:00,0.98745,0.98765,0.98745,0.9875,113600000.0
2008-01-04 07:45:00,0.9875,0.9875,0.9872,0.9872,86300000.0
2008-01-04 07:46:00,0.9872,0.9872,0.9872,0.9872,42000000.0
2008-01-04 07:47:00,0.98679,0.98692,0.98675,0.98692,2600000.0
2008-01-04 07:48:00,0.98735,0.9874,0.98735,0.9874,57500000.0
2008-01-04 07:49:00,0.9874,0.9874,0.9874,0.9874,71100000.0
2008-01-04 07:50:00,0.9872,0.9872,0.9871,0.9872,121000000.0
2008-01-04 07:51:00,0.9872,0.9872,0.9871,0.9871,9400000.0
2008-01-04 07:52:00,0.9875,0.9875,0.9875,0.9875,119500000.0
2008-01-04 07:53:00,0.9875,0.9875,0.9871,0.9871,90100000.0
2008-01-04 07:54:00,0.9871,0.9876,0.9871,0.9874,100300000.0
2008-01-04 07:55:00,0.9876,0.9876,0.9872,0.9872,244900000.0
2008-01-04 07:56:00,0.9872,0.9875,0.9872,0.98745,112200000.0
2008-01-04 07:57:00,0.98682,0.98688,0.98682,0.98686,2600000.0
2008-01-04 07:58:00,0.98693,0.98693,0.98693,0.98693,600000.0
2008-01-04 07:59:00,0.9872,0.9872,0.9872,0.9872,105600000.0
2008-01-04 08:00:00,0.9872,0.9872,0.9872,0.9872,112000000.0
2008-01-04 08:01:00,0.98675,0.98698,0.98675,0.98696,2600000.0
2008-01-04 08:02:00,0.98671,0.98706,0.98671,0.98706,1000000.0
2008-01-04 08:03:00,0.9875,0.9875,0.9875,0.9875,16000000.0
2008-01-04 08:04:00,0.9875,0.9875,0.9875,0.9875,32000000.0
2008-01-04 08:05:00,0.98679,0.98706,0.98679,0.98704,2600000.0
2008-01-04 08:06:00,0.9872,0.98726,0.98694,0.98711,1600000.0
2008-01-04 08:07:00,0.98676,0.98691,0.98676,0.98691,600000.0
2008-01-04 08:08:00,0.98682,0.98689,0.98682,0.98689,800000.0
2008-01-04 08:09:00,0.9872,0.9872,0.9872,0.9872,109700001.0
2008-01-04 08:10:00,0.98715,0.9872,0.987,0.98715,55500000.0
2008-01-04 08:11:00,0.9872,0.9872,0.9872,0.9872,63800000.0
2008-01-04 08:12:00,0.9872,0.9872,0.9872,0.9872,500000.0
2008-01-04 08:13:00,0.98692,0.98703,0.98692,0.98703,2600000.0
2008-01-04 08:14:00,0.98713,0.98713,0.98713,0.98713,600000.0
2008-01-04 08:15:00,0.98708,0.98723,0.98694,0.98694,1600000.0
2008-01-04 08:16:00,0.9873,0.9873,0.9873,0.9873,3000000.0
2008-01-04 08:17:00,0.98674,0.98697,0.98674,0.98697,2600000.0
2008-01-04 08:18:00,0.98696,0.98713,0.98695,0.98697,1400000.0
2008-01-04 08:19:00,0.98692,0.98692,0.98692,0.98692,200000.0
2008-01-04 08:20:00,0.98708,0.98708,0.987,0.987,600000.0
2008-01-04 08:21:00,0.98692,0.98692,0.98692,0.98692,200000.0
2008-01-04 08:22:00,0.98735,0.98735,0.98735,0.98735,4000000.0
2008-01-04 08:23:00,0.9874,0.9874,0.9874,0.9874,42500000.0
2008-01-04 08:24:00,0.9874,0.9874,0.9874,0.9874,52800000.0
2008-01-04 08:25:00,0.9874,0.98745,0.98735,0.9874,66100000.0
2008-01-04 08:26:00,0.9874,0.9874,0.9874,0.9874,900000.0
2008-01-04 08:27:00,0.9872,0.98722,0.98716,0.98718,2600000.0
2008-01-04 08:28:00,0.98745,0.98745,0.98745,0.98745,6500000.0
2008-01-04 08:29:00,0.9874,0.98745,0.9874,0.98745,18800000.0
2008-01-04 08:30:00,0.9874,0.98765,0.98725,0.9876,140900000.0
2008-01-04 08:31:00,0.9878,0.98785,0.9874,0.98755,146500000.0
2008-01-04 08:32:00,0.98755,0.98785,0.9875,0.98785,151600000.0
2008-01-04 08:33:00,0.98785,0.98795,0.9878,0.9879,55100000.0
2008-01-04 08:34:00,0.9879,0.98805,0.9879,0.988,113400000.0
2008-01-04 08:35:00,0.9881,0.9886,0.98805,0.9886,142000000.0
2008-01-04 08:36:00,0.9886,0.9886,0.98855,0.9886,118500000.0
2008-01-04 08:37:00,0.98855,0.98865,0.98855,0.98865,103800000.0
2008-01-04 08:38:00,0.98865,0.98865,0.98855,0.98855,23000000.0
2008-01-04 08:39:00,0.9886,0.9887,0.98835,0.98835,97800000.0
2008-01-04 08:40:00,0.98835,0.9884,0.9878,0.98785,137900000.0
2008-01-04 08:41:00,0.98785,0.9879,0.98785,0.9879,16000000.0
2008-01-04 08:42:00,0.9881,0.9881,0.9878,0.9878,33300000.0
2008-01-04 08:43:00,0.9878,0.9878,0.9878,0.9878,12800000.0
2008-01-04 08:44:00,0.98745,0.98756,0.98726,0.98726,23300000.0
2008-01-04 08:45:00,0.98763,0.98774,0.98763,0.98767,6500000.0
2008-01-04 08:46:00,0.98741,0.98787,0.98741,0.98787,12800000.0
2008-01-04 08:47:00,0.98759,0.98798,0.98741,0.98793,5600000.0
2008-01-04 08:48:00,0.98773,0.98803,0.98772,0.98784,7000000.0
2008-01-04 08:49:00,0.9878,0.98805,0.9878,0.98805,21600000.0
2008-01-04 08:50:00,0.98805,0.98805,0.98805,0.98805,4000000.0
2008-01-04 08:51:00,0.9878,0.9878,0.98765,0.98775,124000000.0
2008-01-04 08:52:00,0.98739,0.98744,0.98702,0.98723,2600000.0
2008-01-04 08:53:00,0.9876,0.9876,0.98755,0.9876,126100000.0
2008-01-04 08:54:00,0.9876,0.9876,0.98745,0.9875,72200000.0
2008-01-04 08:55:00,0.9875,0.9875,0.98745,0.98745,21100000.0
2008-01-04 08:56:00,0.98719,0.98731,0.98684,0.98731,2600000.0
2008-01-04 08:57:00,0.98717,0.98719,0.98702,0.98715,1600000.0
2008-01-04 08:58:00,0.9876,0.9879,0.9876,0.98765,72800000.0
2008-01-04 08:59:00,0.9876,0.9877,0.9876,0.9877,102400000.0
2008-01-04 09:00:00,0.9877,0.9881,0.9877,0.98805,121600000.0
2008-01-04 09:01:00,0.9881,0.9882,0.9881,0.9882,60000000.0
2008-01-04 09:02:00,0.9882,0.9883,0.9882,0.98825,66100000.0
2008-01-04 09:03:00,0.98825,0.9883,0.9881,0.9883,52000000.0
2008-01-04 09:04:00,0.9884,0.9884,0.9883,0.9884,70600000.0
2008-01-04 09:05:00,0.9884,0.9884,0.98835,0.9884,76600000.0
2008-01-04 09:06:00,0.98835,0.9886,0.98835,0.9885,100400000.0
2008-01-04 09:07:00,0.9885,0.9887,0.98845,0.9887,97900000.0
2008-01-04 09:08:00,0.9887,0.9887,0.9884,0.9885,124900000.0
2008-01-04 09:09:00,0.9885,0.98855,0.9885,0.98855,108000000.0
2008-01-04 09:10:00,0.98855,0.98855,0.98855,0.98855,68000000.0
2008-01-04 09:11:00,0.98855,0.98855,0.9885,0.9885,95600000.0
2008-01-04 09:12:00,0.9887,0.9888,0.9887,0.9887,184000000.0
2008-01-04 09:13:00,0.9887,0.98885,0.9886,0.9888,184000000.0
2008-01-04 09:14:00,0.9888,0.9894,0.9888,0.9894,304600000.0
2008-01-04 09:15:00,0.98925,0.98925,0.98875,0.98875,51100000.0
2008-01-04 09:16:00,0.98895,0.98915,0.98895,0.98915,14300000.0
2008-01-04 09:17:00,0.9892,0.9892,0.9892,0.9892,72000000.0
2008-01-04 09:18:00,0.98905,0.98915,0.989,0.98915,26300000.0
2008-01-04 09:19:00,0.98915,0.98915,0.98895,0.98895,98400000.0
2008-01-04 09:20:00,0.989,0.98905,0.98895,0.98895,162500000.0
2008-01-04 09:21:00,0.989,0.9891,0.98895,0.9891,60400000.0
2008-01-04 09:22:00,0.9891,0.9891,0.98905,0.9891,64000000.0
2008-01-04 09:23:00,0.9891,0.9891,0.9891,0.9891,110500000.0
2008-01-04 09:24:00,0.9891,0.98915,0.989,0.989,166600000.0
2008-01-04 09:25:00,0.989,0.98915,0.989,0.98905,170100001.0
2008-01-04 09:26:00,0.98905,0.98905,0.98905,0.98905,160900000.0
2008-01-04 09:27:00,0.989,0.9894,0.9889,0.9892,418700000.0
2008-01-04 09:28:00,0.9892,0.9894,0.98915,0.98935,481400004.0
2008-01-04 09:29:00,0.98935,0.9895,0.98915,0.9893,246099997.0
2008-01-04 09:30:00,0.9893,0.98935,0.9893,0.98935,161700000.0
2008-01-04 09:31:00,0.98935,0.98935,0.98925,0.9893,94600000.0
2008-01-04 09:32:00,0.9893,0.9894,0.9893,0.9894,139500000.0
2008-01-04 09:33:00,0.9894,0.9894,0.9893,0.9893,86400000.0
2008-01-04 09:34:00,0.9893,0.98945,0.98925,0.98925,90300000.0
2008-01-04 09:35:00,0.9893,0.9893,0.9893,0.9893,134400000.0
2008-01-04 09:36:00,0.9893,0.9893,0.989,0.989,186600000.0
2008-01-04 09:37:00,0.989,0.98915,0.989,0.98915,30600000.0
2008-01-04 09:38:00,0.98915,0.98915,0.989,0.989,42200000.0
2008-01-04 09:39:00,0.989,0.989,0.98895,0.98895,133300000.0
2008-01-04 09:40:00,0.989,0.9892,0.98885,0.9892,72800000.0
2008-01-04 09:41:00,0.9892,0.9892,0.98905,0.98905,98300000.0
2008-01-04 09:42:00,0.98905,0.98905,0.98905,0.98905,8800000.0
2008-01-04 09:43:00,0.98847,0.98861,0.98847,0.98856,2600000.0
2008-01-04 09:44:00,0.98905,0.98905,0.989,0.989,19000000.0
2008-01-04 09:45:00,0.989,0.98905,0.98895,0.98895,114400000.0
2008-01-04 09:46:00,0.98895,0.98925,0.98895,0.9891,145200000.0
2008-01-04 09:47:00,0.98915,0.98915,0.9891,0.98915,13200000.0
2008-01-04 09:48:00,0.98858,0.98885,0.98858,0.98875,2600000.0
2008-01-04 09:49:00,0.9888,0.98894,0.98879,0.98894,1000000.0
2008-01-04 09:50:00,0.98915,0.9895,0.98915,0.9895,161000000.0
2008-01-04 09:51:00,0.98945,0.9895,0.98945,0.9895,118700000.0
2008-01-04 09:52:00,0.9895,0.98965,0.98945,0.98965,105500000.0
2008-01-04 09:53:00,0.98965,0.98965,0.9895,0.9895,136700000.0
2008-01-04 09:54:00,0.98926,0.98939,0.9891,0.98931,9400000.0
2008-01-04 09:55:00,0.98937,0.98937,0.98917,0.98936,4800000.0
2008-01-04 09:56:00,0.98916,0.98936,0.989,0.98936,4600000.0
2008-01-04 09:57:00,0.9897,0.98975,0.98965,0.98975,59400001.0
2008-01-04 09:58:00,0.98975,0.98975,0.98965,0.98975,168800003.0
2008-01-04 09:59:00,0.98975,0.9898,0.98975,0.9898,36500000.0
2008-01-04 10:00:00,0.9898,0.98985,0.98955,0.98985,216400000.0
2008-01-04 10:01:00,0.9898,0.99005,0.9898,0.99,468100000.0
2008-01-04 10:02:00,0.99,0.9901,0.99,0.9901,152900000.0
2008-01-04 10:03:00,0.9901,0.9901,0.9901,0.9901,217200000.0
2008-01-04 10:04:00,0.9901,0.99025,0.99005,0.99015,195199999.0
2008-01-04 10:05:00,0.99015,0.99025,0.99015,0.99015,98000000.0
2008-01-04 10:06:00,0.99015,0.9902,0.99015,0.9902,84800000.0
2008-01-04 10:07:00,0.9902,0.99055,0.9902,0.99045,122100000.0
2008-01-04 10:08:00,0.9904,0.99045,0.9903,0.9904,91300000.0
2008-01-04 10:09:00,0.9904,0.99045,0.99025,0.99045,132200000.0
2008-01-04 10:10:00,0.99045,0.99065,0.9904,0.99055,59200000.0
2008-01-04 10:11:00,0.9906,0.9906,0.99,0.99015,204100000.0
2008-01-04 10:12:00,0.99015,0.99015,0.99005,0.99005,94100000.0
2008-01-04 10:13:00,0.99005,0.9901,0.99,0.99005,55000000.0
2008-01-04 10:14:00,0.99005,0.99005,0.98995,0.99005,41500000.0
2008-01-04 10:15:00,0.99005,0.99005,0.98995,0.98995,59800000.0
2008-01-04 10:16:00,0.9899,0.9899,0.98965,0.9897,82800000.0
2008-01-04 10:17:00,0.98965,0.9897,0.98925,0.98925,85500000.0
2008-01-04 10:18:00,0.98925,0.98925,0.98845,0.98845,476199994.0
2008-01-04 10:19:00,0.98845,0.98865,0.98755,0.98785,267599998.0
2008-01-04 10:20:00,0.98785,0.98795,0.98685,0.98715,263800000.0
2008-01-04 10:21:00,0.98715,0.9874,0.98715,0.9874,31800000.0
2008-01-04 10:22:00,0.9874,0.9878,0.9874,0.9878,75100000.0
2008-01-04 10:23:00,0.9878,0.9883,0.98775,0.9883,367000000.0
2008-01-04 10:24:00,0.98835,0.98845,0.98825,0.98845,103000000.0
2008-01-04 10:25:00,0.98845,0.98845,0.9882,0.98835,58500000.0
2008-01-04 10:26:00,0.98835,0.98835,0.98765,0.98765,95800000.0
2008-01-04 10:27:00,0.9877,0.98775,0.98765,0.98775,11200000.0
2008-01-04 10:28:00,0.98765,0.98775,0.98765,0.98765,88400000.0
2008-01-04 10:29:00,0.9876,0.9877,0.98745,0.98755,59000000.0
2008-01-04 10:30:00,0.9876,0.9876,0.98735,0.98735,59400000.0
2008-01-04 10:31:00,0.98735,0.9875,0.98735,0.9874,57600000.0
2008-01-04 10:32:00,0.9874,0.9875,0.98715,0.9875,161600000.0
2008-01-04 10:33:00,0.9875,0.98765,0.9875,0.9876,128000000.0
2008-01-04 10:34:00,0.9877,0.9877,0.98735,0.98745,41661513.0
2008-01-04 10:35:00,0.98745,0.98745,0.987,0.98715,63700000.0
2008-01-04 10:36:00,0.98715,0.98725,0.9867,0.98675,159500000.0
2008-01-04 10:37:00,0.98675,0.98675,0.98645,0.9865,340500003.0
2008-01-04 10:38:00,0.9865,0.9865,0.98555,0.9856,346400000.0
2008-01-04 10:39:00,0.9856,0.98575,0.98545,0.98575,130150000.0
2008-01-04 10:40:00,0.98575,0.98575,0.9853,0.9853,90800000.0
2008-01-04 10:41:00,0.9853,0.9855,0.9853,0.9855,152400000.0
2008-01-04 10:42:00,0.9855,0.9856,0.9854,0.9855,197500000.0
2008-01-04 10:43:00,0.9855,0.9855,0.98515,0.98515,247900001.0
2008-01-04 10:44:00,0.9852,0.9852,0.98445,0.9845,212600000.0
2008-01-04 10:45:00,0.9845,0.9847,0.98425,0.98425,534500000.0
2008-01-04 10:46:00,0.98425,0.98435,0.98415,0.98425,331500000.0
2008-01-04 10:47:00,0.98425,0.9848,0.98425,0.9846,104400000.0
2008-01-04 10:48:00,0.9846,0.9852,0.98455,0.9852,332500000.0
2008-01-04 10:49:00,0.9852,0.9852,0.98485,0.985,408500000.0
2008-01-04 10:50:00,0.985,0.98505,0.9849,0.985,217200000.0
2008-01-04 10:51:00,0.98505,0.9852,0.98485,0.9852,366900000.0
2008-01-04 10:52:00,0.9852,0.9853,0.9849,0.985,250700005.0
2008-01-04 10:53:00,0.98505,0.9853,0.98505,0.9853,208700000.0
2008-01-04 10:54:00,0.9853,0.9853,0.98525,0.9853,190300000.0
2008-01-04 10:55:00,0.98525,0.9853,0.9848,0.9848,271300002.0
2008-01-04 10:56:00,0.9848,0.9851,0.9846,0.9851,232400000.0
2008-01-04 10:57:00,0.9851,0.9851,0.9851,0.9851,112000000.0
2008-01-04 10:58:00,0.9851,0.9854,0.985,0.9854,289100000.0
2008-01-04 10:59:00,0.98535,0.9854,0.98525,0.9853,175900000.0
2008-01-04 11:00:00,0.9853,0.9853,0.9852,0.9852,191500000.0
2008-01-04 11:01:00,0.9852,0.9852,0.9847,0.9847,127436078.0
2008-01-04 11:02:00,0.9847,0.9847,0.98445,0.9845,338500000.0
2008-01-04 11:03:00,0.9845,0.9846,0.98445,0.9846,334999998.0
2008-01-04 11:04:00,0.9846,0.9846,0.98455,0.9846,184300000.0
2008-01-04 11:05:00,0.9846,0.9848,0.9846,0.9846,132700000.0
2008-01-04 11:06:00,0.9846,0.98485,0.9846,0.98485,179500000.0
2008-01-04 11:07:00,0.98485,0.9855,0.98485,0.98525,141200000.0
2008-01-04 11:08:00,0.98525,0.9853,0.9852,0.9853,333600000.0
2008-01-04 11:09:00,0.9853,0.9855,0.98505,0.9854,266500000.0
2008-01-04 11:10:00,0.9854,0.9857,0.9854,0.9857,28000000.0
2008-01-04 11:11:00,0.9857,0.9857,0.9856,0.98565,154100000.0
2008-01-04 11:12:00,0.98585,0.98585,0.98575,0.9858,120700000.0
2008-01-04 11:13:00,0.9858,0.98635,0.9858,0.9862,345400000.0
2008-01-04 11:14:00,0.9862,0.98635,0.98615,0.98615,55300000.0
2008-01-04 11:15:00,0.98615,0.9863,0.98605,0.9862,285300000.0
2008-01-04 11:16:00,0.9862,0.9863,0.98615,0.98615,128700000.0
2008-01-04 11:17:00,0.98615,0.9868,0.98615,0.9867,395600000.0
2008-01-04 11:18:00,0.98665,0.98735,0.98665,0.9872,453300000.0
2008-01-04 11:19:00,0.9872,0.98775,0.9872,0.98745,432300000.0
2008-01-04 11:20:00,0.98745,0.9879,0.98745,0.98775,158500000.0
2008-01-04 11:21:00,0.98765,0.98785,0.9876,0.98765,152500000.0
2008-01-04 11:22:00,0.9876,0.9878,0.9876,0.9878,93700000.0
2008-01-04 11:23:00,0.9878,0.98785,0.9876,0.9876,152900000.0
2008-01-04 11:24:00,0.9876,0.988,0.9876,0.9879,70900000.0
2008-01-04 11:25:00,0.9879,0.98845,0.98785,0.98825,98800000.0
2008-01-04 11:26:00,0.98825,0.9887,0.98825,0.98855,247900000.0
2008-01-04 11:27:00,0.98855,0.98855,0.988,0.98845,287600000.0
2008-01-04 11:28:00,0.98845,0.9893,0.9884,0.98925,343300000.0
2008-01-04 11:29:00,0.98925,0.98925,0.9886,0.98865,159100000.0
2008-01-04 11:30:00,0.98865,0.9888,0.98865,0.98865,65800000.0
2008-01-04 11:31:00,0.9887,0.9887,0.9886,0.9886,12300000.0
2008-01-04 11:32:00,0.9886,0.9887,0.98815,0.9882,194300000.0
2008-01-04 11:33:00,0.9882,0.9886,0.9882,0.9884,199600000.0
2008-01-04 11:34:00,0.9884,0.9885,0.9883,0.98845,73300000.0
2008-01-04 11:35:00,0.98845,0.98935,0.98845,0.9893,84500000.0
2008-01-04 11:36:00,0.9893,0.98955,0.9892,0.98935,27600000.0
2008-01-04 11:37:00,0.98935,0.9894,0.98865,0.98915,172400000.0
2008-01-04 11:38:00,0.98915,0.98925,0.989,0.9891,56600000.0
2008-01-04 11:39:00,0.9891,0.98915,0.98905,0.9891,38300000.0
2008-01-04 11:40:00,0.98905,0.98925,0.98905,0.98925,25200000.0
2008-01-04 11:41:00,0.98925,0.98925,0.98915,0.9892,16000000.0
2008-01-04 11:42:00,0.9892,0.9892,0.9891,0.98915,42600000.0
2008-01-04 11:43:00,0.98915,0.9892,0.989,0.98915,114699995.0
2008-01-04 11:44:00,0.98915,0.9892,0.9891,0.9891,25500000.0
2008-01-04 11:45:00,0.98905,0.98935,0.98905,0.98935,43600000.0
2008-01-04 11:46:00,0.98935,0.9894,0.9892,0.9893,130999999.0
2008-01-04 11:47:00,0.98925,0.98925,0.98915,0.9892,85500000.0
2008-01-04 11:48:00,0.98915,0.98925,0.9891,0.9891,145300000.0
2008-01-04 11:49:00,0.98915,0.9892,0.9891,0.9891,33100000.0
2008-01-04 11:50:00,0.9891,0.98915,0.989,0.989,34699998.0
2008-01-04 11:51:00,0.9892,0.98935,0.9892,0.9893,36700000.0
2008-01-04 11:52:00,0.9893,0.98945,0.9893,0.98935,58300000.0
2008-01-04 11:53:00,0.98935,0.9894,0.98875,0.98915,425499996.0
2008-01-04 11:54:00,0.98915,0.98935,0.98905,0.98925,140700000.0
2008-01-04 11:55:00,0.98925,0.98925,0.98915,0.98925,184300000.0
2008-01-04 11:56:00,0.9892,0.9894,0.98915,0.9893,35999999.0
2008-01-04 11:57:00,0.9893,0.9893,0.9893,0.9893,36000000.0
2008-01-04 11:58:00,0.98925,0.98925,0.98915,0.98915,73300000.0
2008-01-04 11:59:00,0.98915,0.98915,0.98915,0.98915,13800000.0
2008-01-04 12:00:00,0.9891,0.98925,0.9891,0.9892,145600000.0
2008-01-04 12:01:00,0.9892,0.9892,0.9891,0.98915,67700000.0
2008-01-04 12:02:00,0.98925,0.9893,0.9891,0.98915,47300000.0
2008-01-04 12:03:00,0.98915,0.98925,0.98915,0.98915,210900000.0
2008-01-04 12:04:00,0.98905,0.98925,0.98905,0.98925,146599999.0
2008-01-04 12:05:00,0.98925,0.9893,0.98915,0.9893,74000000.0
2008-01-04 12:06:00,0.9893,0.9893,0.989,0.989,49200000.0
2008-01-04 12:07:00,0.989,0.98905,0.98895,0.989,326700004.0
2008-01-04 12:08:00,0.989,0.98915,0.98895,0.9891,166100000.0
2008-01-04 12:09:00,0.98915,0.9892,0.98905,0.98905,49200000.0
2008-01-04 12:10:00,0.98905,0.9891,0.98885,0.98905,59500000.0
2008-01-04 12:11:00,0.98905,0.98925,0.989,0.98915,73300000.0
2008-01-04 12:12:00,0.98925,0.98925,0.98915,0.98925,37700000.0
2008-01-04 12:13:00,0.98925,0.9893,0.98915,0.9893,38100000.0
2008-01-04 12:14:00,0.9893,0.98935,0.9891,0.98935,57300000.0
2008-01-04 12:15:00,0.98935,0.98945,0.98925,0.9894,94200000.0
2008-01-04 12:16:00,0.9894,0.9894,0.98915,0.9892,113200000.0
2008-01-04 12:17:00,0.9891,0.9893,0.98905,0.98915,102500000.0
2008-01-04 12:18:00,0.98915,0.98915,0.98835,0.9885,83800000.0
2008-01-04 12:19:00,0.9885,0.9885,0.9882,0.9884,148200000.0
2008-01-04 12:20:00,0.9884,0.98845,0.9879,0.98815,175300000.0
2008-01-04 12:21:00,0.9881,0.98835,0.9881,0.9883,104799999.0
2008-01-04 12:22:00,0.98825,0.9884,0.98795,0.9882,161600000.0
2008-01-04 12:23:00,0.9882,0.9886,0.98795,0.9882,72600000.0
2008-01-04 12:24:00,0.9882,0.98845,0.9882,0.98835,39900000.0
2008-01-04 12:25:00,0.9884,0.98875,0.9883,0.9886,38500000.0
2008-01-04 12:26:00,0.9886,0.98895,0.98835,0.98835,172500000.0
2008-01-04 12:27:00,0.98835,0.98875,0.98835,0.9886,53400000.0
2008-01-04 12:28:00,0.9886,0.9886,0.9886,0.9886,11300000.0
2008-01-04 12:29:00,0.9886,0.9886,0.98845,0.98845,31800000.0
2008-01-04 12:30:00,0.98845,0.98855,0.9884,0.9884,26900000.0
2008-01-04 12:31:00,0.98845,0.98865,0.9884,0.98855,178500000.0
2008-01-04 12:32:00,0.9885,0.9886,0.9885,0.9886,141500000.0
2008-01-04 12:33:00,0.9887,0.98905,0.9887,0.98895,109600000.0
2008-01-04 12:34:00,0.9889,0.98895,0.98855,0.98855,48500000.0
2008-01-04 12:35:00,0.98855,0.989,0.98855,0.9888,180500000.0
2008-01-04 12:36:00,0.9888,0.9891,0.9888,0.9888,36000000.0
2008-01-04 12:37:00,0.9888,0.98905,0.9888,0.989,48100000.0
2008-01-04 12:38:00,0.9889,0.98935,0.9889,0.9893,72000000.0
2008-01-04 12:39:00,0.9893,0.98935,0.9893,0.9893,15100000.0
2008-01-04 12:40:00,0.9893,0.9893,0.98885,0.9889,95800000.0
2008-01-04 12:41:00,0.9889,0.98905,0.98885,0.98905,24400000.0
2008-01-04 12:42:00,0.98905,0.98915,0.989,0.98905,104300000.0
2008-01-04 12:43:00,0.9892,0.9892,0.98915,0.9892,77700000.0
2008-01-04 12:44:00,0.9892,0.98935,0.9891,0.9891,132900000.0
2008-01-04 12:45:00,0.9893,0.9895,0.9893,0.9894,74200000.0
2008-01-04 12:46:00,0.9894,0.98975,0.98935,0.98945,124900000.0
2008-01-04 12:47:00,0.98945,0.9898,0.98945,0.98975,68300000.0
2008-01-04 12:48:00,0.98975,0.9898,0.9897,0.98975,20400000.0
2008-01-04 12:49:00,0.9898,0.98985,0.9897,0.9897,19500000.0
2008-01-04 12:50:00,0.9898,0.9898,0.9898,0.9898,2600000.0
2008-01-04 12:51:00,0.9897,0.98975,0.98965,0.98975,40900000.0
2008-01-04 12:52:00,0.98975,0.98975,0.98975,0.98975,2200000.0
2008-01-04 12:53:00,0.9899,0.9899,0.98985,0.9899,40500000.0
2008-01-04 12:54:00,0.9899,0.99,0.98985,0.9899,39400000.0
2008-01-04 12:55:00,0.9899,0.99,0.9898,0.98985,37700000.0
2008-01-04 12:56:00,0.9898,0.98985,0.9898,0.98985,3600000.0
2008-01-04 12:57:00,0.98995,0.98995,0.98995,0.98995,5500000.0
2008-01-04 12:58:00,0.98995,0.9902,0.98985,0.9899,240400000.0
2008-01-04 12:59:00,0.9899,0.9899,0.98985,0.9899,20000000.0
2008-01-04 13:00:00,0.98985,0.9899,0.9897,0.9897,66700000.0
2008-01-04 13:01:00,0.98975,0.98975,0.9896,0.9897,260100000.0
2008-01-04 13:02:00,0.9897,0.9897,0.98955,0.98965,131400000.0
2008-01-04 13:03:00,0.98965,0.98965,0.98955,0.98965,68300000.0
2008-01-04 13:04:00,0.9896,0.98975,0.98955,0.9897,98900000.0
2008-01-04 13:05:00,0.98975,0.98975,0.98965,0.98975,19600000.0
2008-01-04 13:06:00,0.98975,0.98975,0.9897,0.98975,13700000.0
2008-01-04 13:07:00,0.98975,0.98975,0.98965,0.98975,44900000.0
2008-01-04 13:08:00,0.9897,0.98975,0.9897,0.98975,12600000.0
2008-01-04 13:09:00,0.98975,0.98995,0.9897,0.9899,66300000.0
2008-01-04 13:10:00,0.9899,0.9899,0.98985,0.9899,57500000.0
2008-01-04 13:11:00,0.9899,0.9899,0.98975,0.98985,22400000.0
2008-01-04 13:12:00,0.98985,0.98985,0.98975,0.98985,34200000.0
2008-01-04 13:13:00,0.98985,0.99005,0.9898,0.98995,167600000.0
2008-01-04 13:14:00,0.9899,0.99,0.98985,0.9899,34900000.0
2008-01-04 13:15:00,0.98995,0.99015,0.98985,0.9901,19900000.0
2008-01-04 13:16:00,0.9901,0.99045,0.9901,0.99045,57400000.0
2008-01-04 13:17:00,0.99045,0.99075,0.99045,0.99075,30200000.0
2008-01-04 13:18:00,0.99075,0.99085,0.99055,0.99065,186799999.0
2008-01-04 13:19:00,0.9906,0.99075,0.99045,0.99075,151100000.0
2008-01-04 13:20:00,0.99075,0.99075,0.9906,0.9906,57700000.0
2008-01-04 13:21:00,0.99055,0.9906,0.9904,0.9904,31400000.0
2008-01-04 13:22:00,0.9904,0.9904,0.98995,0.98995,108500000.0
2008-01-04 13:23:00,0.98995,0.9902,0.98995,0.99015,91500000.0
2008-01-04 13:24:00,0.99015,0.99015,0.99,0.99,21700000.0
2008-01-04 13:25:00,0.99,0.99015,0.9899,0.9899,74200000.0
2008-01-04 13:26:00,0.98985,0.98995,0.98985,0.9899,9600000.0
2008-01-04 13:27:00,0.9899,0.98995,0.9898,0.9898,41700000.0
2008-01-04 13:28:00,0.9898,0.9901,0.9898,0.9898,243800000.0
2008-01-04 13:29:00,0.9898,0.991,0.9898,0.99045,219100000.0
2008-01-04 13:30:00,0.99035,0.9905,0.98985,0.9901,172500001.0
2008-01-04 13:31:00,0.99005,0.9901,0.99,0.99,83500000.0
2008-01-04 13:32:00,0.98934,0.98956,0.98934,0.98956,2600000.0
2008-01-04 13:33:00,0.98944,0.98959,0.98941,0.98941,1200000.0
2008-01-04 13:34:00,0.98985,0.98985,0.9898,0.9898,1800000.0
2008-01-04 13:35:00,0.9898,0.98985,0.9895,0.98955,27100000.0
2008-01-04 13:36:00,0.98955,0.9896,0.9889,0.9889,214000000.0
2008-01-04 13:37:00,0.9889,0.9891,0.9889,0.9891,46500000.0
2008-01-04 13:38:00,0.9891,0.9893,0.989,0.9893,105600000.0
2008-01-04 13:39:00,0.9893,0.9893,0.98905,0.98905,146000000.0
2008-01-04 13:40:00,0.9892,0.9892,0.98905,0.9892,107200000.0
2008-01-04 13:41:00,0.9892,0.9892,0.98905,0.9892,100300000.0
2008-01-04 13:42:00,0.9891,0.9892,0.9891,0.9892,190300000.0
2008-01-04 13:43:00,0.9892,0.9893,0.9892,0.9893,174600000.0
2008-01-04 13:44:00,0.9893,0.98935,0.9893,0.9893,8100000.0
2008-01-04 13:45:00,0.98875,0.989,0.98875,0.9888,2600000.0
2008-01-04 13:46:00,0.9893,0.98935,0.9892,0.9893,35300000.0
2008-01-04 13:47:00,0.9893,0.9893,0.9892,0.9892,32800000.0
2008-01-04 13:48:00,0.9892,0.9892,0.98905,0.9892,200200000.0
2008-01-04 13:49:00,0.9891,0.98925,0.9891,0.9892,59700000.0
2008-01-04 13:50:00,0.9892,0.9892,0.9891,0.98915,159900000.0
2008-01-04 13:51:00,0.9892,0.9892,0.9892,0.9892,12600000.0
2008-01-04 13:52:00,0.9892,0.9892,0.9892,0.9892,4200000.0
2008-01-04 13:53:00,0.9892,0.9892,0.9888,0.9888,202600000.0
2008-01-04 13:54:00,0.9888,0.9888,0.98815,0.9886,222600001.0
2008-01-04 13:55:00,0.9886,0.98895,0.9886,0.98885,81700000.0
2008-01-04 13:56:00,0.98885,0.98885,0.98875,0.98875,123700000.0
2008-01-04 13:57:00,0.98875,0.98895,0.9887,0.98885,83600000.0
2008-01-04 13:58:00,0.98885,0.98895,0.98875,0.98875,63300000.0
2008-01-04 13:59:00,0.98875,0.98895,0.98745,0.98745,283000001.0
2008-01-04 14:00:00,0.98745,0.9885,0.9874,0.9885,237600000.0
2008-01-04 14:01:00,0.9885,0.9889,0.9882,0.98855,274279592.0
2008-01-04 14:02:00,0.98855,0.9886,0.9885,0.9885,34800000.0
2008-01-04 14:03:00,0.98855,0.98875,0.98855,0.98875,15000000.0
2008-01-04 14:04:00,0.98875,0.98975,0.98875,0.9895,131300000.0
2008-01-04 14:05:00,0.9895,0.99015,0.9895,0.99,72800000.0
2008-01-04 14:06:00,0.98995,0.99,0.98965,0.9899,169400000.0
2008-01-04 14:07:00,0.9899,0.98995,0.98935,0.98935,278600000.0
2008-01-04 14:08:00,0.98935,0.9895,0.98935,0.98945,16200000.0
2008-01-04 14:09:00,0.98945,0.9895,0.98915,0.98945,116100000.0
2008-01-04 14:10:00,0.98945,0.98975,0.98945,0.98955,76100000.0
2008-01-04 14:11:00,0.98945,0.98985,0.98945,0.98985,247500000.0
2008-01-04 14:12:00,0.98985,0.98985,0.98955,0.98985,74700000.0
2008-01-04 14:13:00,0.98985,0.98985,0.9895,0.9895,38500000.0
2008-01-04 14:14:00,0.9895,0.98955,0.9895,0.98955,75400000.0
2008-01-04 14:15:00,0.98924,0.98934,0.98924,0.98929,2600000.0
2008-01-04 14:16:00,0.98985,0.98985,0.9898,0.9898,49700000.0
2008-01-04 14:17:00,0.9898,0.98985,0.98975,0.98975,147500000.0
2008-01-04 14:18:00,0.98975,0.98975,0.9896,0.9896,18300000.0
2008-01-04 14:19:00,0.98965,0.98965,0.9895,0.98955,41800000.0
2008-01-04 14:20:00,0.98955,0.98955,0.9895,0.9895,20400000.0
2008-01-04 14:21:00,0.9895,0.98955,0.9892,0.98925,311400005.0
2008-01-04 14:22:00,0.98925,0.98925,0.98885,0.989,220800000.0
2008-01-04 14:23:00,0.98895,0.989,0.9887,0.98875,81300000.0
2008-01-04 14:24:00,0.98875,0.98905,0.98825,0.98855,358300001.0
2008-01-04 14:25:00,0.98855,0.98855,0.98815,0.98815,38300000.0
2008-01-04 14:26:00,0.98815,0.98815,0.9878,0.98805,216400002.0
2008-01-04 14:27:00,0.98805,0.98825,0.98805,0.98825,23900000.0
2008-01-04 14:28:00,0.9883,0.9883,0.98815,0.98815,100300000.0
2008-01-04 14:29:00,0.98815,0.9884,0.98815,0.9884,8200000.0
2008-01-04 14:30:00,0.9884,0.9886,0.9884,0.9885,86100000.0
2008-01-04 14:31:00,0.9885,0.9885,0.9885,0.9885,63200000.0
2008-01-04 14:32:00,0.9885,0.9885,0.9883,0.9883,84700000.0
2008-01-04 14:33:00,0.98835,0.9885,0.9883,0.9885,111200000.0
2008-01-04 14:34:00,0.9885,0.9885,0.9879,0.98795,123500000.0
2008-01-04 14:35:00,0.98795,0.988,0.9878,0.988,179600000.0
2008-01-04 14:36:00,0.98795,0.98805,0.98795,0.98805,15500000.0
2008-01-04 14:37:00,0.988,0.9882,0.988,0.9882,100200000.0
2008-01-04 14:38:00,0.9882,0.9884,0.98815,0.9884,392099995.0
2008-01-04 14:39:00,0.98835,0.9885,0.9883,0.9885,145400000.0
2008-01-04 14:40:00,0.9885,0.9886,0.9882,0.9884,361900001.0
2008-01-04 14:41:00,0.9884,0.9884,0.9884,0.9884,2100000.0
2008-01-04 14:42:00,0.98807,0.98807,0.98772,0.98792,2600000.0
2008-01-04 14:43:00,0.98845,0.98855,0.98835,0.98855,112200000.0
2008-01-04 14:44:00,0.98855,0.9886,0.9884,0.9886,102200000.0
2008-01-04 14:45:00,0.9886,0.98865,0.9886,0.98865,39100001.0
2008-01-04 14:46:00,0.98865,0.98865,0.9882,0.9882,141900000.0
2008-01-04 14:47:00,0.9882,0.9883,0.9882,0.98825,250800000.0
2008-01-04 14:48:00,0.98825,0.98825,0.98825,0.98825,1800000.0
2008-01-04 14:49:00,0.9883,0.9883,0.9883,0.9883,2300000.0
2008-01-04 14:50:00,0.9883,0.9883,0.98825,0.9883,93100000.0
2008-01-04 14:51:00,0.9883,0.9883,0.9881,0.9881,94700000.0
2008-01-04 14:52:00,0.9881,0.9881,0.98805,0.9881,275400000.0
2008-01-04 14:53:00,0.98805,0.9881,0.98795,0.988,129500000.0
2008-01-04 14:54:00,0.98805,0.9881,0.988,0.9881,77500000.0
2008-01-04 14:55:00,0.9881,0.9881,0.98805,0.98805,81900000.0
2008-01-04 14:56:00,0.98805,0.9881,0.988,0.988,175300000.0
2008-01-04 14:57:00,0.988,0.988,0.9877,0.9877,93000000.0
2008-01-04 14:58:00,0.9877,0.9877,0.9876,0.98765,44000000.0
2008-01-04 14:59:00,0.98765,0.98765,0.98745,0.9875,127700000.0
2008-01-04 15:00:00,0.9875,0.9875,0.98745,0.9875,99900000.0
2008-01-04 15:01:00,0.9875,0.9875,0.98745,0.9875,161600000.0
2008-01-04 15:02:00,0.9875,0.9876,0.98745,0.9875,47100000.0
2008-01-04 15:03:00,0.98755,0.9876,0.98755,0.98755,39500000.0
2008-01-04 15:04:00,0.9875,0.9875,0.9875,0.9875,59000000.0
2008-01-04 15:05:00,0.9875,0.9875,0.98745,0.98745,69700000.0
2008-01-04 15:06:00,0.9874,0.9874,0.9871,0.9871,177100000.0
2008-01-04 15:07:00,0.9871,0.9872,0.98585,0.98635,587599999.0
2008-01-04 15:08:00,0.98635,0.9874,0.98635,0.98725,258400000.0
2008-01-04 15:09:00,0.98725,0.9875,0.98715,0.9875,314800000.0
2008-01-04 15:10:00,0.9875,0.9876,0.98705,0.98715,369000000.0
2008-01-04 15:11:00,0.98715,0.9873,0.98705,0.98725,328400000.0
2008-01-04 15:12:00,0.98725,0.98735,0.98715,0.98725,310400000.0
2008-01-04 15:13:00,0.98725,0.9875,0.98725,0.9875,19700000.0
2008-01-04 15:14:00,0.98755,0.9887,0.98755,0.9887,125500000.0
2008-01-04 15:15:00,0.9887,0.9887,0.98765,0.98775,338300000.0
2008-01-04 15:16:00,0.98775,0.98835,0.98775,0.98815,362700000.0
2008-01-04 15:17:00,0.98815,0.98815,0.9879,0.98805,20100000.0
2008-01-04 15:18:00,0.98805,0.9881,0.988,0.98805,25700000.0
2008-01-04 15:19:00,0.9881,0.98855,0.9881,0.98855,34800000.0
2008-01-04 15:20:00,0.9886,0.989,0.9886,0.9887,112500000.0
2008-01-04 15:21:00,0.9887,0.9891,0.98865,0.989,35700000.0
2008-01-04 15:22:00,0.989,0.98905,0.98885,0.98895,67500000.0
2008-01-04 15:23:00,0.98895,0.98895,0.9886,0.9886,39800000.0
2008-01-04 15:24:00,0.9886,0.9886,0.98825,0.9885,65400000.0
2008-01-04 15:25:00,0.9885,0.98855,0.98845,0.98845,27300000.0
2008-01-04 15:26:00,0.98845,0.98855,0.9878,0.98795,93500000.0
2008-01-04 15:27:00,0.98795,0.9887,0.98795,0.98865,87400000.0
2008-01-04 15:28:00,0.98865,0.98885,0.98855,0.9886,117100000.0
2008-01-04 15:29:00,0.98865,0.9887,0.98775,0.98865,118800000.0
2008-01-04 15:30:00,0.98785,0.98825,0.98565,0.98605,156500000.0
2008-01-04 15:31:00,0.98605,0.988,0.98595,0.98625,246300000.0
2008-01-04 15:32:00,0.98625,0.9863,0.98595,0.98605,59000000.0
2008-01-04 15:33:00,0.98605,0.9863,0.9852,0.9852,227100000.0
2008-01-04 15:34:00,0.9852,0.98605,0.985,0.98585,187900000.0
2008-01-04 15:35:00,0.98585,0.9864,0.9856,0.9862,152300000.0
2008-01-04 15:36:00,0.9862,0.98655,0.98555,0.98655,309300000.0
2008-01-04 15:37:00,0.9866,0.98715,0.98615,0.98715,325000000.0
2008-01-04 15:38:00,0.9871,0.98725,0.9865,0.98665,486500000.0
2008-01-04 15:39:00,0.9867,0.9867,0.98625,0.98665,561899999.0
2008-01-04 15:40:00,0.98665,0.98665,0.986,0.9866,348700000.0
2008-01-04 15:41:00,0.9866,0.98665,0.98615,0.98655,420000001.0
2008-01-04 15:42:00,0.98655,0.98655,0.98625,0.98645,535600000.0
2008-01-04 15:43:00,0.98645,0.98725,0.98645,0.98725,570900000.0
2008-01-04 15:44:00,0.9872,0.9877,0.9868,0.98695,1092899999.0
2008-01-04 15:45:00,0.987,0.98765,0.987,0.98765,593699998.0
2008-01-04 15:46:00,0.98765,0.98765,0.98675,0.98675,742900001.0
2008-01-04 15:47:00,0.98675,0.98725,0.9865,0.98725,533300000.0
2008-01-04 15:48:00,0.98735,0.9874,0.98685,0.98685,642500000.0
2008-01-04 15:49:00,0.98685,0.98705,0.98685,0.98705,723600000.0
2008-01-04 15:50:00,0.98705,0.98775,0.98705,0.9874,565500000.0
2008-01-04 15:51:00,0.98745,0.9879,0.9872,0.98745,793600000.0
2008-01-04 15:52:00,0.98745,0.988,0.98735,0.98775,645100001.0
2008-01-04 15:53:00,0.98765,0.98785,0.98705,0.98705,715000002.0
2008-01-04 15:54:00,0.98705,0.98725,0.987,0.98725,751800002.0
2008-01-04 15:55:00,0.98725,0.9876,0.98705,0.9872,611600000.0
2008-01-04 15:56:00,0.9872,0.9872,0.98695,0.98705,335500000.0
2008-01-04 15:57:00,0.9871,0.98725,0.98705,0.98725,414200000.0
2008-01-04 15:58:00,0.98735,0.98735,0.987,0.987,145100000.0
2008-01-04 15:59:00,0.987,0.987,0.9867,0.9867,205600000.0
2008-01-04 16:00:00,0.9867,0.98695,0.9867,0.98695,389600000.0
2008-01-04 16:01:00,0.98695,0.98725,0.9868,0.98725,246000000.0
2008-01-04 16:02:00,0.98715,0.98755,0.98715,0.98745,600500000.0
2008-01-04 16:03:00,0.98745,0.98765,0.98735,0.98735,458799994.0
2008-01-04 16:04:00,0.98735,0.9875,0.98735,0.9875,265399998.0
2008-01-04 16:05:00,0.9875,0.9875,0.9869,0.987,556800000.0
2008-01-04 16:06:00,0.9871,0.98725,0.98695,0.98715,512000000.0
2008-01-04 16:07:00,0.98715,0.9875,0.98705,0.9874,464300000.0
2008-01-04 16:08:00,0.98725,0.98735,0.98705,0.98735,570900001.0
2008-01-04 16:09:00,0.98735,0.98775,0.98735,0.98755,408300000.0
2008-01-04 16:10:00,0.9876,0.9876,0.98715,0.9875,422300000.0
2008-01-04 16:11:00,0.9875,0.9876,0.98725,0.9876,239900001.0
2008-01-04 16:12:00,0.9876,0.9876,0.9871,0.98755,604235032.0
2008-01-04 16:13:00,0.98755,0.98795,0.98735,0.98795,281900000.0
2008-01-04 16:14:00,0.9879,0.9879,0.98755,0.98755,381700000.0
2008-01-04 16:15:00,0.98755,0.9888,0.98755,0.98875,213500000.0
2008-01-04 16:16:00,0.98875,0.98945,0.98835,0.98935,490500000.0
2008-01-04 16:17:00,0.98935,0.98975,0.9893,0.98965,253100000.0
2008-01-04 16:18:00,0.98965,0.99,0.98945,0.9899,490300002.0
2008-01-04 16:19:00,0.98985,0.9899,0.9897,0.98985,273800000.0
2008-01-04 16:20:00,0.98985,0.9899,0.9893,0.98935,243300000.0
2008-01-04 16:21:00,0.98935,0.9895,0.98915,0.9894,195500000.0
2008-01-04 16:22:00,0.9894,0.99,0.9894,0.98995,256700000.0
2008-01-04 16:23:00,0.98995,0.98995,0.98965,0.98965,306500000.0
2008-01-04 16:24:00,0.98965,0.98965,0.9894,0.9895,228400000.0
2008-01-04 16:25:00,0.98945,0.98975,0.98925,0.9893,275900000.0
2008-01-04 16:26:00,0.9893,0.9893,0.98865,0.9889,352900000.0
2008-01-04 16:27:00,0.9889,0.98895,0.9885,0.98865,250800000.0
2008-01-04 16:28:00,0.98865,0.9888,0.98865,0.98875,88400000.0
2008-01-04 16:29:00,0.98875,0.9891,0.98875,0.989,97500000.0
2008-01-04 16:30:00,0.989,0.9892,0.98895,0.9891,124400000.0
2008-01-04 16:31:00,0.9891,0.9892,0.9891,0.9892,127600000.0
2008-01-04 16:32:00,0.9892,0.9892,0.98865,0.9888,282300000.0
2008-01-04 16:33:00,0.9888,0.98895,0.98875,0.98895,261000000.0
2008-01-04 16:34:00,0.98895,0.989,0.9887,0.9888,283199993.0
2008-01-04 16:35:00,0.9888,0.98885,0.9887,0.98875,166200000.0
2008-01-04 16:36:00,0.98885,0.9889,0.9887,0.98885,223200000.0
2008-01-04 16:37:00,0.9889,0.9894,0.9889,0.98935,663100005.0
2008-01-04 16:38:00,0.9894,0.9896,0.98935,0.98935,520799992.0
2008-01-04 16:39:00,0.9894,0.98945,0.9892,0.9892,254099999.0
2008-01-04 16:40:00,0.9892,0.9899,0.98915,0.98985,564300000.0
2008-01-04 16:41:00,0.98985,0.98995,0.9897,0.98975,436000000.0
2008-01-04 16:42:00,0.9897,0.99005,0.9897,0.98985,748299997.0
2008-01-04 16:43:00,0.9898,0.99035,0.9898,0.99035,444199999.0
2008-01-04 16:44:00,0.99035,0.9904,0.99,0.9903,336900000.0
2008-01-04 16:45:00,0.9903,0.99045,0.9903,0.9904,172500000.0
2008-01-04 16:46:00,0.9904,0.9916,0.9904,0.99135,379800000.0
2008-01-04 16:47:00,0.99135,0.99145,0.99105,0.9913,297000000.0
2008-01-04 16:48:00,0.9913,0.99155,0.99125,0.99155,298700000.0
2008-01-04 16:49:00,0.99145,0.99145,0.99125,0.99125,59100000.0
2008-01-04 16:50:00,0.99125,0.99165,0.99125,0.99125,394600000.0
2008-01-04 16:51:00,0.99125,0.99135,0.99125,0.9913,366399999.0
2008-01-04 16:52:00,0.9913,0.9915,0.9908,0.9909,411000000.0
2008-01-04 16:53:00,0.9909,0.99115,0.9909,0.991,173100000.0
2008-01-04 16:54:00,0.99105,0.9915,0.991,0.9914,278100000.0
2008-01-04 16:55:00,0.9914,0.9915,0.9913,0.99135,402700001.0
2008-01-04 16:56:00,0.99135,0.99185,0.99135,0.99185,412300005.0
2008-01-04 16:57:00,0.99185,0.99185,0.99155,0.99165,622099997.0
2008-01-04 16:58:00,0.99165,0.9918,0.9914,0.99145,427700007.0
2008-01-04 16:59:00,0.99145,0.99205,0.99135,0.99205,256400000.0
2008-01-04 17:00:00,0.99225,0.996,0.99215,0.99595,545100000.0
2008-01-04 17:01:00,0.99595,0.9962,0.9955,0.99615,351800000.0
2008-01-04 17:02:00,0.9961,0.99665,0.9961,0.99655,369379242.0
2008-01-04 17:03:00,0.99655,0.9975,0.99655,0.99685,546088591.0
2008-01-04 17:04:00,0.99685,0.9979,0.99665,0.99785,559700000.0
2008-01-04 17:05:00,0.99785,0.999,0.99785,0.99885,425200000.0
2008-01-04 17:06:00,0.9989,0.99995,0.99885,0.999,375500000.0
2008-01-04 17:07:00,0.999,0.999,0.99845,0.9985,691303264.0
2008-01-04 17:08:00,0.9985,0.9994,0.9985,0.99905,287900544.0
2008-01-04 17:09:00,0.99905,0.9991,0.99875,0.999,287700000.0
2008-01-04 17:10:00,0.999,0.9999,0.99895,0.9999,342200000.0
2008-01-04 17:11:00,1.0001,1.0021,1.0,1.0018,495599999.0
2008-01-04 17:12:00,1.00155,1.00175,1.00105,1.00105,710148956.0
2008-01-04 17:13:00,1.00105,1.0011,1.00015,1.00035,663000007.0
2008-01-04 17:14:00,1.00035,1.00045,0.99985,0.99995,561300000.0
2008-01-04 17:15:00,0.99995,1.0001,0.99945,0.9996,376450000.0
2008-01-04 17:16:00,0.9996,0.99965,0.9994,0.9995,145200000.0
2008-01-04 17:17:00,0.9995,0.99955,0.9988,0.9988,456500000.0
2008-01-04 17:18:00,0.9988,0.99925,0.99855,0.99915,422900000.0
2008-01-04 17:19:00,0.9991,0.9992,0.999,0.999,306112453.0
2008-01-04 17:20:00,0.999,0.99905,0.99845,0.99855,290600004.0
2008-01-04 17:21:00,0.9985,0.99865,0.9984,0.99845,394699997.0
2008-01-04 17:22:00,0.99845,0.99935,0.99845,0.99925,290500000.0
2008-01-04 17:23:00,0.99925,0.99935,0.99855,0.99915,435799999.0
2008-01-04 17:24:00,0.99915,0.9992,0.9989,0.999,308400000.0
2008-01-04 17:25:00,0.9991,0.9995,0.9991,0.9995,99000000.0
2008-01-04 17:26:00,0.9996,0.99975,0.99955,0.99965,195800000.0
2008-01-04 17:27:00,0.99965,0.99965,0.99945,0.99955,141600000.0
2008-01-04 17:28:00,0.99955,0.99955,0.9993,0.99935,308300000.0
2008-01-04 17:29:00,0.99945,0.99965,0.9993,0.99935,373300000.0
2008-01-04 17:30:00,0.99935,0.99955,0.99935,0.99945,367300000.0
2008-01-04 17:31:00,0.99945,0.99955,0.9992,0.99925,348150000.0
2008-01-04 17:32:00,0.99925,0.9994,0.99905,0.9992,292600000.0
2008-01-04 17:33:00,0.99925,0.99925,0.99905,0.99925,187700000.0
2008-01-04 17:34:00,0.9992,0.9992,0.99875,0.99875,236500000.0
2008-01-04 17:35:00,0.99875,0.9988,0.9983,0.9987,383750000.0
2008-01-04 17:36:00,0.9987,0.99885,0.9985,0.9986,181680000.0
2008-01-04 17:37:00,0.9986,0.9991,0.9986,0.99895,184400000.0
2008-01-04 17:38:00,0.99895,0.9993,0.99895,0.9991,207800000.0
2008-01-04 17:39:00,0.99915,0.99965,0.9991,0.99955,156800900.0
2008-01-04 17:40:00,0.99955,0.99955,0.99935,0.99935,180900000.0
2008-01-04 17:41:00,0.99935,0.99935,0.99905,0.99905,281300000.0
2008-01-04 17:42:00,0.99905,0.99905,0.9985,0.99855,530699996.0
2008-01-04 17:43:00,0.9985,0.99875,0.9985,0.99865,519300000.0
2008-01-04 17:44:00,0.99865,0.99875,0.99855,0.99865,308500000.0
2008-01-04 17:45:00,0.99865,0.9989,0.99865,0.9988,134700000.0
2008-01-04 17:46:00,0.9988,0.9998,0.9988,0.99965,111000000.0
2008-01-04 17:47:00,0.99965,0.99965,0.99905,0.9993,166000000.0
2008-01-04 17:48:00,0.99925,0.99985,0.99925,0.9998,268799994.0
2008-01-04 17:49:00,0.9998,0.99995,0.99975,0.99985,151300000.0
2008-01-04 17:50:00,0.99985,1.00135,0.99975,1.00095,192499190.0
2008-01-04 17:51:00,1.00095,1.0013,1.00075,1.00125,173900000.0
2008-01-04 17:52:00,1.00125,1.00245,1.00125,1.00225,224000000.0
2008-01-04 17:53:00,1.00225,1.0025,1.00185,1.002,444599998.0
2008-01-04 17:54:00,1.002,1.00215,1.00145,1.0015,512800000.0
2008-01-04 17:55:00,1.0016,1.0025,1.0014,1.0025,337700000.0
2008-01-04 17:56:00,1.0025,1.0026,1.00225,1.0024,341600000.0
2008-01-04 17:57:00,1.00235,1.00345,1.00235,1.00335,247100000.0
2008-01-04 17:58:00,1.0033,1.0034,1.00325,1.0033,177500000.0
2008-01-04 17:59:00,1.0033,1.0033,1.0022,1.0024,397250000.0
2008-01-04 18:00:00,1.00225,1.0024,1.00145,1.00215,389700001.0
2008-01-04 18:01:00,1.00215,1.00235,1.0019,1.0019,295300000.0
2008-01-04 18:02:00,1.00195,1.00195,1.0012,1.0012,446800004.0
2008-01-04 18:03:00,1.0012,1.0016,1.0012,1.00155,880000001.0
2008-01-04 18:04:00,1.00155,1.0017,1.0013,1.0017,578700000.0
2008-01-04 18:05:00,1.00165,1.00175,1.00165,1.00165,344699997.0
2008-01-04 18:06:00,1.00165,1.00215,1.00165,1.00185,503500000.0
2008-01-04 18:07:00,1.0018,1.00225,1.00155,1.00185,394600003.0
2008-01-04 18:08:00,1.0018,1.0019,1.0015,1.00155,527087777.0
2008-01-04 18:09:00,1.00155,1.00165,1.00145,1.0015,471000000.0
2008-01-04 18:10:00,1.0016,1.0016,1.00105,1.00105,355697380.0
2008-01-04 18:11:00,1.00105,1.00125,1.00085,1.00085,374500000.0
2008-01-04 18:12:00,1.00085,1.00095,1.00085,1.00095,280400000.0
2008-01-04 18:13:00,1.00095,1.001,1.00075,1.00075,342600000.0
2008-01-04 18:14:00,1.0008,1.0008,1.00035,1.00035,487399999.0
2008-01-04 18:15:00,1.0004,1.0007,1.00035,1.0007,250600000.0
2008-01-04 18:16:00,1.00065,1.00095,1.00055,1.00085,154500000.0
2008-01-04 18:17:00,1.00085,1.00125,1.00075,1.00085,471100000.0
2008-01-04 18:18:00,1.00085,1.00085,1.00065,1.00075,289800004.0
2008-01-04 18:19:00,1.00085,1.0009,1.00055,1.00055,365300000.0
2008-01-04 18:20:00,1.00055,1.00065,1.0001,1.0001,443500000.0
2008-01-04 18:21:00,1.0001,1.00045,0.99985,1.0004,654900003.0
2008-01-04 18:22:00,1.00045,1.00055,1.0004,1.0005,119000000.0
2008-01-04 18:23:00,1.0005,1.0006,1.0005,1.00055,138300000.0
2008-01-04 18:24:00,1.0006,1.00135,1.00055,1.00135,203300000.0
2008-01-04 18:25:00,1.00135,1.00135,1.00095,1.00105,221400000.0
2008-01-04 18:26:00,1.00105,1.00125,1.0007,1.00125,721900000.0
2008-01-04 18:27:00,1.00125,1.0013,1.00115,1.00125,157400000.0
2008-01-04 18:28:00,1.0012,1.0013,1.00075,1.0008,492500001.0
2008-01-04 18:29:00,1.0008,1.00085,1.00055,1.00055,214000000.0
2008-01-04 18:30:00,1.00055,1.00065,0.99975,0.99985,239100000.0
2008-01-04 18:31:00,0.99985,1.00005,0.99985,0.99995,327100000.0
2008-01-04 18:32:00,0.99995,1.00015,0.9997,0.99985,331699797.0
2008-01-04 18:33:00,0.99985,0.99985,0.99935,0.99935,329499999.0
2008-01-04 18:34:00,0.99935,0.99945,0.99925,0.99925,331200000.0
2008-01-04 18:35:00,0.99925,0.9996,0.99925,0.99935,248400000.0
2008-01-04 18:36:00,0.99935,0.99955,0.9993,0.99945,161200000.0
2008-01-04 18:37:00,0.99945,0.99955,0.99935,0.99955,133400000.0
2008-01-04 18:38:00,0.99955,0.99955,0.9994,0.9995,299200000.0
2008-01-04 18:39:00,0.9995,0.99985,0.9995,0.9998,220000000.0
2008-01-04 18:40:00,0.9998,1.0005,0.9998,1.0005,579600000.0
2008-01-04 18:41:00,1.0005,1.00055,1.0004,1.0005,289700000.0
2008-01-04 18:42:00,1.0005,1.0006,1.00035,1.00045,245300000.0
2008-01-04 18:43:00,1.00055,1.00055,1.0004,1.00055,260900000.0
2008-01-04 18:44:00,1.00055,1.00065,1.0005,1.00055,403499999.0
2008-01-04 18:45:00,1.0005,1.0007,1.0004,1.0007,572699999.0
2008-01-04 18:46:00,1.0007,1.00075,1.0005,1.0006,209900000.0
2008-01-04 18:47:00,1.0006,1.0007,1.0005,1.00065,296400000.0
2008-01-04 18:48:00,1.00065,1.00065,1.00035,1.00035,122400000.0
2008-01-04 18:49:00,1.00035,1.00055,1.00025,1.00025,428699999.0
2008-01-04 18:50:00,1.00025,1.00035,1.00015,1.0002,378700000.0
2008-01-04 18:51:00,1.0002,1.0004,1.0001,1.00035,173200000.0
2008-01-04 18:52:00,1.0003,1.0004,1.00025,1.00035,95649100.0
2008-01-04 18:53:00,1.0003,1.00035,0.99975,0.99975,283347300.0
2008-01-04 18:54:00,0.99975,1.0001,0.9996,0.99965,243200000.0
2008-01-04 18:55:00,0.9996,0.9996,0.99945,0.99955,186100000.0
2008-01-04 18:56:00,0.9996,0.99965,0.99955,0.9996,115900000.0
2008-01-04 18:57:00,0.9995,0.99965,0.99945,0.9996,230100000.0
2008-01-04 18:58:00,0.99955,0.99955,0.99915,0.99925,340100000.0
2008-01-04 18:59:00,0.99925,0.99925,0.99885,0.99885,253900000.0
2008-01-04 19:00:00,0.99885,0.99915,0.9987,0.99915,330800000.0
2008-01-04 19:01:00,0.99905,0.99925,0.99905,0.99915,164100000.0
2008-01-04 19:02:00,0.9991,0.99955,0.9991,0.99935,283200000.0
2008-01-04 19:03:00,0.99935,1.00015,0.99935,1.00015,182300000.0
2008-01-04 19:04:00,1.0001,1.00035,1.0001,1.0002,240000000.0
2008-01-04 19:05:00,1.00025,1.0005,1.0002,1.00045,201200000.0
2008-01-04 19:06:00,1.00045,1.00045,0.99945,0.9999,312900000.0
2008-01-04 19:07:00,0.9999,0.99995,0.99965,0.9998,196700000.0
2008-01-04 19:08:00,0.9998,1.0,0.9998,0.9999,353200000.0
2008-01-04 19:09:00,0.9999,1.0,0.9996,0.99975,563899990.0
2008-01-04 19:10:00,0.99965,0.99985,0.9996,0.99985,103300000.0
2008-01-04 19:11:00,0.9996,0.99985,0.9996,0.99975,172300000.0
2008-01-04 19:12:00,0.99975,0.99975,0.99975,0.99975,32800000.0
2008-01-04 19:13:00,0.99975,1.00035,0.99975,1.00005,237600000.0
2008-01-04 19:14:00,1.00005,1.00015,1.00005,1.00015,142300000.0
2008-01-04 19:15:00,1.00015,1.0006,1.00005,1.00045,655000011.0
2008-01-04 19:16:00,1.00045,1.00065,1.0004,1.0004,103700000.0
2008-01-04 19:17:00,1.00045,1.00105,1.0004,1.00105,417699995.0
2008-01-04 19:18:00,1.00105,1.0013,1.0008,1.0008,449300002.0
2008-01-04 19:19:00,1.0008,1.00105,1.0008,1.00095,352200000.0
2008-01-04 19:20:00,1.00095,1.00125,1.00095,1.00125,43600000.0
2008-01-04 19:21:00,1.00125,1.00125,1.00115,1.00115,4500000.0
2008-01-04 19:22:00,1.00095,1.00105,1.00095,1.00105,70200000.0
2008-01-04 19:23:00,1.00105,1.00135,1.00105,1.00115,71000000.0
2008-01-04 19:24:00,1.00115,1.00135,1.00095,1.00135,141400000.0
2008-01-04 19:25:00,1.00125,1.00155,1.00085,1.00095,463100000.0
2008-01-04 19:26:00,1.001,1.0014,1.001,1.0011,400399999.0
2008-01-04 19:27:00,1.0011,1.0014,1.001,1.00115,234300004.0
2008-01-04 19:28:00,1.00115,1.00115,1.00115,1.00115,122100000.0
2008-01-04 19:29:00,1.0011,1.00115,1.0011,1.00115,119700000.0
2008-01-04 19:30:00,1.00115,1.00115,1.00095,1.00095,87100000.0
2008-01-04 19:31:00,1.00095,1.0012,1.00095,1.0011,200900000.0
2008-01-04 19:32:00,1.0011,1.0012,1.00105,1.0012,373200003.0
2008-01-04 19:33:00,1.00115,1.0016,1.00115,1.00155,192200000.0
2008-01-04 19:34:00,1.0016,1.0022,1.0016,1.0022,263300000.0
2008-01-04 19:35:00,1.0022,1.00255,1.00215,1.00255,224700000.0
2008-01-04 19:36:00,1.00255,1.0026,1.00095,1.0014,592200000.0
2008-01-04 19:37:00,1.0014,1.00155,1.00135,1.00145,541299999.0
2008-01-04 19:38:00,1.00145,1.0016,1.00075,1.001,376100000.0
2008-01-04 19:39:00,1.001,1.00105,1.0002,1.00035,663500000.0
2008-01-04 19:40:00,1.00035,1.0006,1.0003,1.00045,210100000.0
2008-01-04 19:41:00,1.00045,1.00085,1.00045,1.00075,243000000.0
2008-01-04 19:42:00,1.00075,1.00095,1.0006,1.0007,170100000.0
2008-01-04 19:43:00,1.0007,1.00085,1.0006,1.00075,367100000.0
2008-01-04 19:44:00,1.00075,1.00155,1.00075,1.0011,512900002.0
2008-01-04 19:45:00,1.00115,1.00125,1.00105,1.00115,344700000.0
2008-01-04 19:46:00,1.00115,1.00125,1.00115,1.00125,106800000.0
2008-01-04 19:47:00,1.00125,1.00125,1.00065,1.00065,248300000.0
2008-01-04 19:48:00,1.00065,1.00115,1.00065,1.00115,498599995.0
2008-01-04 19:49:00,1.00115,1.00115,1.0009,1.0011,309099999.0
2008-01-04 19:50:00,1.0011,1.0013,1.0011,1.00125,282100000.0
2008-01-04 19:51:00,1.00125,1.00145,1.00115,1.00115,324800000.0
2008-01-04 19:52:00,1.00115,1.00125,1.00115,1.00125,38400000.0
2008-01-04 19:53:00,1.00125,1.00145,1.00125,1.00125,248200000.0
2008-01-04 19:54:00,1.00125,1.00135,1.0012,1.0012,615800000.0
2008-01-04 19:55:00,1.0012,1.00155,1.0012,1.00155,317599998.0
2008-01-04 19:56:00,1.00155,1.0016,1.00145,1.0015,170700000.0
2008-01-04 19:57:00,1.0015,1.00155,1.0014,1.0014,235800000.0
2008-01-04 19:58:00,1.0014,1.0014,1.00125,1.0013,109600000.0
2008-01-04 19:59:00,1.0013,1.0013,1.001,1.001,451100001.0
2008-01-04 20:00:00,1.00105,1.0015,1.00105,1.0015,284000000.0
2008-01-04 20:01:00,1.00155,1.0016,1.00145,1.00155,221000000.0
2008-01-04 20:02:00,1.0016,1.0016,1.0012,1.0013,353100000.0
2008-01-04 20:03:00,1.00125,1.0014,1.00075,1.0009,642100001.0
2008-01-04 20:04:00,1.00085,1.00095,1.00085,1.00095,159400002.0
2008-01-04 20:05:00,1.00085,1.00095,1.0008,1.0009,409700000.0
2008-01-04 20:06:00,1.00075,1.00075,1.00025,1.00025,320300000.0
2008-01-04 20:07:00,1.00025,1.00025,0.99975,1.00005,375000000.0
2008-01-04 20:08:00,1.00005,1.00015,1.0,1.0001,206500000.0
2008-01-04 20:09:00,1.0001,1.0001,0.99985,1.00005,313300000.0
2008-01-04 20:10:00,1.0001,1.0001,0.9999,0.9999,244200000.0
2008-01-04 20:11:00,0.99985,1.0,0.99985,1.0,98400000.0
2008-01-04 20:12:00,1.0,1.0001,0.9999,0.99995,643800007.0
2008-01-04 20:13:00,0.99995,1.0,0.9999,0.9999,294400000.0
2008-01-04 20:14:00,0.9999,0.9999,0.9995,0.9995,369900000.0
2008-01-04 20:15:00,0.99965,0.9997,0.9996,0.99965,11600000.0
2008-01-04 20:16:00,0.99965,0.99975,0.99965,0.99975,131900000.0
2008-01-04 20:17:00,0.99975,0.99975,0.9997,0.9997,194400000.0
2008-01-04 20:18:00,0.99965,0.99975,0.99965,0.9997,203300004.0
2008-01-04 20:19:00,0.99975,0.99985,0.99975,0.99985,296100000.0
2008-01-04 20:20:00,0.99995,1.0,0.99985,0.99985,228700000.0
2008-01-04 20:21:00,0.99995,0.99995,0.99985,0.99995,45700000.0
2008-01-04 20:22:00,0.99995,1.0,0.99995,1.0,28600000.0
2008-01-04 20:23:00,0.99995,1.0,0.99985,1.0,66500000.0
2008-01-04 20:24:00,0.99995,1.0,0.9999,1.0,81900000.0
2008-01-04 20:25:00,1.00005,1.00005,0.9999,0.9999,18200000.0
2008-01-04 20:26:00,0.99995,0.99995,0.99975,0.9998,286299999.0
2008-01-04 20:27:00,0.9998,0.9998,0.99955,0.9997,440600000.0
2008-01-04 20:28:00,0.99965,0.9998,0.9993,0.9996,384499999.0
2008-01-04 20:29:00,0.9996,0.99965,0.99935,0.9996,192699999.0
2008-01-04 20:30:00,0.9996,0.9996,0.99945,0.9996,245800000.0
2008-01-04 20:31:00,0.9996,0.9997,0.9996,0.99965,53900000.0
2008-01-04 20:32:00,0.9997,0.9997,0.99965,0.99965,23200000.0
2008-01-04 20:33:00,0.99975,0.99975,0.9997,0.99975,7000000.0
2008-01-04 20:34:00,0.99975,0.99985,0.9997,0.99975,55200000.0
2008-01-04 20:35:00,0.99975,0.99985,0.99975,0.9998,32400000.0
2008-01-04 20:36:00,0.9998,1.00005,0.9998,1.00005,70100000.0
2008-01-04 20:37:00,1.0,1.00005,0.9999,0.9999,82700000.0
2008-01-04 20:38:00,0.9999,1.0,0.9998,0.99985,71200000.0
2008-01-04 20:39:00,0.99985,1.0,0.9998,1.0,126700000.0
2008-01-04 20:40:00,0.99995,1.0,0.99975,0.9999,99700000.0
2008-01-04 20:41:00,0.9999,1.00005,0.99985,0.99985,58100000.0
2008-01-04 20:42:00,0.99985,1.0,0.99985,1.0,342200002.0
2008-01-04 20:43:00,0.99995,1.00005,0.9999,1.00005,77800000.0
2008-01-04 20:44:00,1.00005,1.00005,0.99995,0.99995,18500000.0
2008-01-04 20:45:00,0.99995,0.99995,0.99995,0.99995,4000000.0
2008-01-04 20:46:00,1.0,1.0,0.9998,0.99995,101700000.0
2008-01-04 20:47:00,0.99995,0.99995,0.9999,0.9999,13000000.0
2008-01-04 20:48:00,0.99952,0.99962,0.99951,0.99957,2600000.0
2008-01-04 20:49:00,0.99995,1.0002,0.9999,1.00015,303100000.0
2008-01-04 20:50:00,1.00015,1.00025,1.00015,1.00015,91000000.0
2008-01-04 20:51:00,1.00015,1.00015,1.0,1.0,59200000.0
2008-01-04 20:52:00,1.00005,1.0001,1.0,1.0001,20800000.0
2008-01-04 20:53:00,1.0001,1.0001,0.9999,0.99995,170100005.0
2008-01-04 20:54:00,0.99995,1.0,0.99985,0.99995,190200000.0
2008-01-04 20:55:00,0.99995,1.0002,0.99995,1.00015,88900000.0
2008-01-04 20:56:00,1.00015,1.00015,1.0001,1.0001,13800000.0
2008-01-04 20:57:00,1.0001,1.0002,1.00005,1.0002,44900000.0
2008-01-04 20:58:00,1.0002,1.0002,0.99995,0.99995,331400000.0
2008-01-04 20:59:00,0.99995,1.0001,0.99995,1.00005,502000000.0
2008-01-04 21:00:00,1.00005,1.00035,1.00005,1.0003,235200000.0
2008-01-04 21:01:00,1.0003,1.00035,1.00025,1.00035,38800000.0
2008-01-04 21:02:00,1.00025,1.00045,1.0001,1.00015,254900000.0
2008-01-04 21:03:00,1.00015,1.00025,1.0001,1.00015,731600000.0
2008-01-04 21:04:00,1.0002,1.0002,1.0001,1.00015,67600000.0
2008-01-04 21:05:00,1.00015,1.00015,1.00015,1.00015,22200000.0
2008-01-04 21:06:00,1.00015,1.00025,1.00015,1.00015,48600000.0
2008-01-04 21:07:00,1.00015,1.00015,1.0001,1.0001,69300000.0
2008-01-04 21:08:00,1.0001,1.0004,1.0001,1.00025,133200000.0
2008-01-04 21:09:00,1.0002,1.00025,1.0002,1.00025,24800000.0
2008-01-04 21:10:00,1.00025,1.00025,1.0002,1.00025,16800000.0
2008-01-04 21:11:00,1.0002,1.0003,1.00005,1.00005,118299999.0
2008-01-04 21:12:00,1.00005,1.00005,1.0,1.00005,320599999.0
2008-01-04 21:13:00,1.0,1.0001,0.99995,0.99995,401000001.0
2008-01-04 21:14:00,0.99995,1.00005,0.99995,1.00005,216300000.0
2008-01-04 21:15:00,1.00005,1.00005,0.99975,0.99975,345099997.0
2008-01-04 21:16:00,0.99975,0.99985,0.99975,0.99985,391100000.0
2008-01-04 21:17:00,0.99985,0.9999,0.99985,0.99985,139400000.0
2008-01-04 21:18:00,0.99985,0.99985,0.9997,0.99975,217500000.0
2008-01-04 21:19:00,0.99975,0.99975,0.99965,0.99965,199800000.0
2008-01-04 21:20:00,0.99965,0.99975,0.99965,0.99975,266000000.0
2008-01-04 21:21:00,0.99975,0.99975,0.9997,0.99975,30400000.0
2008-01-04 21:22:00,0.9997,0.99975,0.99965,0.9997,92900000.0
2008-01-04 21:23:00,0.9997,1.0001,0.99965,1.0,219600000.0
2008-01-04 21:24:00,1.0,1.00015,0.9999,1.00015,258600000.0
2008-01-04 21:25:00,1.00015,1.00015,0.9999,1.00005,61100000.0
2008-01-04 21:26:00,1.00005,1.00005,1.00005,1.00005,13700000.0
2008-01-04 21:27:00,1.00005,1.00005,0.9999,1.00005,189150000.0
2008-01-04 21:28:00,1.00005,1.00015,1.00005,1.0001,52800000.0
2008-01-04 21:29:00,1.0001,1.00015,1.0,1.00005,54400000.0
2008-01-04 21:30:00,1.00005,1.00005,0.99985,1.0,77000000.0
2008-01-04 21:31:00,1.00005,1.00015,0.99995,1.0,89800000.0
2008-01-04 21:32:00,1.0,1.0001,0.9999,0.99995,227999996.0
2008-01-04 21:33:00,0.99995,1.0,0.9999,1.0,229199997.0
2008-01-04 21:34:00,0.99995,1.0,0.9998,0.9998,92100000.0
2008-01-04 21:35:00,0.9998,0.9999,0.9998,0.99985,94700000.0
2008-01-04 21:36:00,0.99985,1.0,0.99975,0.9999,104400000.0
2008-01-04 21:37:00,0.9999,0.99995,0.99985,0.99995,67400000.0
2008-01-04 21:38:00,0.99995,1.0001,0.99995,1.0001,51200000.0
2008-01-04 21:39:00,1.0001,1.0002,1.00005,1.0001,170800000.0
2008-01-04 21:40:00,1.0001,1.0001,1.0001,1.0001,23200000.0
2008-01-04 21:41:00,1.0001,1.0003,1.0001,1.0003,48000000.0
2008-01-04 21:42:00,1.0003,1.00085,1.0003,1.0006,102100000.0
2008-01-04 21:43:00,1.00065,1.00105,1.00065,1.001,223100000.0
2008-01-04 21:44:00,1.00095,1.0013,1.00095,1.0012,123700000.0
2008-01-04 21:45:00,1.0012,1.0012,1.00095,1.00095,65700000.0
2008-01-04 21:46:00,1.00095,1.00105,1.00095,1.00105,183899997.0
2008-01-04 21:47:00,1.00105,1.00105,1.001,1.00105,25900000.0
2008-01-04 21:48:00,1.00105,1.00105,1.00075,1.0009,372300000.0
2008-01-04 21:49:00,1.0009,1.00095,1.00085,1.0009,72800000.0
2008-01-04 21:50:00,1.0009,1.0009,1.00075,1.00085,193900000.0
2008-01-04 21:51:00,1.00085,1.0009,1.0008,1.0009,113100000.0
2008-01-04 21:52:00,1.0009,1.0009,1.00065,1.00065,45400001.0
2008-01-04 21:53:00,1.00075,1.0008,1.0007,1.00075,36700000.0
2008-01-04 21:54:00,1.00075,1.00105,1.00075,1.00105,23200000.0
2008-01-04 21:55:00,1.00105,1.0011,1.00085,1.0011,163100000.0
2008-01-04 21:56:00,1.0011,1.0011,1.001,1.0011,117200000.0
2008-01-04 21:57:00,1.0011,1.0013,1.0011,1.0012,140600000.0
2008-01-04 21:58:00,1.0012,1.00125,1.00105,1.00105,650900001.0
2008-01-04 21:59:00,1.00105,1.00155,1.00105,1.0015,381299999.0
2008-01-04 22:00:00,1.00155,1.0019,1.00135,1.00135,869100000.0
2008-01-04 22:01:00,1.0014,1.00155,1.00135,1.0015,502200000.0
2008-01-04 22:02:00,1.0015,1.00155,1.0014,1.00145,490699997.0
2008-01-04 22:03:00,1.00145,1.0016,1.00145,1.0016,216100000.0
2008-01-04 22:04:00,1.00155,1.00165,1.00155,1.00155,446700000.0
2008-01-04 22:05:00,1.00155,1.00175,1.0015,1.00165,432900000.0
2008-01-04 22:06:00,1.00165,1.00175,1.00155,1.00175,68600000.0
2008-01-04 22:07:00,1.00175,1.00175,1.00165,1.00165,16800000.0
2008-01-04 22:08:00,1.00165,1.00165,1.00155,1.00155,404400000.0
2008-01-04 22:09:00,1.00155,1.00155,1.0013,1.00135,233300000.0
2008-01-04 22:10:00,1.0013,1.0014,1.00115,1.0013,535499996.0
2008-01-04 22:11:00,1.00125,1.00135,1.00115,1.00125,138500000.0
2008-01-04 22:12:00,1.0012,1.0014,1.0012,1.00135,163200000.0
2008-01-04 22:13:00,1.0013,1.0013,1.001,1.001,531400000.0
2008-01-04 22:14:00,1.001,1.00115,1.001,1.00105,256900000.0
2008-01-04 22:15:00,1.00105,1.00115,1.0009,1.0009,328800000.0
2008-01-04 22:16:00,1.00095,1.0011,1.0009,1.0011,674700000.0
2008-01-04 22:17:00,1.0011,1.00135,1.001,1.00135,157100000.0
2008-01-04 22:18:00,1.00135,1.00145,1.0013,1.00135,146700000.0
2008-01-04 22:19:00,1.00135,1.00145,1.00125,1.00125,203300000.0
2008-01-04 22:20:00,1.00125,1.0014,1.00125,1.00135,105100000.0
2008-01-04 22:21:00,1.00135,1.0015,1.00135,1.0015,23200000.0
2008-01-04 22:22:00,1.00145,1.0015,1.00125,1.0013,142800000.0
2008-01-04 22:23:00,1.0013,1.00135,1.00125,1.00135,100800000.0
2008-01-04 22:24:00,1.00135,1.0015,1.00125,1.00135,140399999.0
2008-01-04 22:25:00,1.00135,1.0014,1.0013,1.0014,56600000.0
2008-01-04 22:26:00,1.0014,1.0014,1.0014,1.0014,7500000.0
2008-01-04 22:27:00,1.00155,1.00155,1.00135,1.00145,53600000.0
2008-01-04 22:28:00,1.00145,1.00145,1.001,1.001,86600000.0
2008-01-04 22:29:00,1.001,1.0012,1.001,1.00105,56900000.0
2008-01-04 22:30:00,1.00105,1.00115,1.0008,1.00085,177599997.0
2008-01-04 22:31:00,1.0009,1.00115,1.00085,1.0009,220000000.0
2008-01-04 22:32:00,1.00095,1.00115,1.0009,1.00095,66100000.0
2008-01-04 22:33:00,1.00095,1.001,1.00095,1.00095,10400000.0
2008-01-04 22:34:00,1.00052,1.00061,1.00046,1.00046,2600000.0
2008-01-04 22:35:00,1.00095,1.001,1.00095,1.001,35200000.0
2008-01-04 22:36:00,1.00095,1.0012,1.00095,1.00115,305600000.0
2008-01-04 22:37:00,1.00115,1.00125,1.001,1.00125,36500000.0
2008-01-04 22:38:00,1.00125,1.00125,1.00075,1.0008,126400000.0
2008-01-04 22:39:00,1.0008,1.0008,1.0008,1.0008,67200000.0
2008-01-04 22:40:00,1.001,1.00105,1.00075,1.00085,142800000.0
2008-01-04 22:41:00,1.00085,1.00125,1.00075,1.0008,390981553.0
2008-01-04 22:42:00,1.0008,1.00085,1.00075,1.00075,240800000.0
2008-01-04 22:43:00,1.00075,1.00085,1.0006,1.00075,371500004.0
2008-01-04 22:44:00,1.0008,1.0008,1.00045,1.00055,142500000.0
2008-01-04 22:45:00,1.00055,1.00065,0.99995,1.00065,373800000.0
2008-01-04 22:46:00,1.00065,1.00065,1.0002,1.0005,205100000.0
2008-01-04 22:47:00,1.0005,1.0005,1.00025,1.00025,224200000.0
2008-01-04 22:48:00,1.00025,1.00035,1.0002,1.0003,357900006.0
2008-01-04 22:49:00,1.00045,1.00065,1.00045,1.00065,37600000.0
2008-01-04 22:50:00,1.0006,1.0006,1.00055,1.00055,77600000.0
2008-01-04 22:51:00,1.0007,1.0007,1.00055,1.0006,132000000.0
2008-01-04 22:52:00,1.0006,1.00065,1.00055,1.00065,237900001.0
2008-01-04 22:53:00,1.00065,1.00075,1.0006,1.00075,116000000.0
2008-01-04 22:54:00,1.00075,1.0008,1.00065,1.0008,239699999.0
2008-01-04 22:55:00,1.00085,1.00085,1.0007,1.0008,155400000.0
2008-01-04 22:56:00,1.0008,1.00095,1.00075,1.00095,176100000.0
2008-01-04 22:57:00,1.00095,1.00095,1.0009,1.0009,132000000.0
2008-01-04 22:58:00,1.0009,1.0013,1.0009,1.0013,552800000.0
2008-01-04 22:59:00,1.0013,1.00135,1.00125,1.0013,188900000.0
2008-01-04 23:00:00,1.00125,1.0015,1.00125,1.00145,178100000.0
2008-01-04 23:01:00,1.00133,1.00146,1.00114,1.00126,52000000.0
2008-01-04 23:02:00,1.00134,1.00172,1.00098,1.00169,15500000.0
2008-01-04 23:03:00,1.00185,1.00212,1.00185,1.00211,16000000.0
2008-01-04 23:04:00,1.00213,1.00229,1.00213,1.00229,8800000.0
2008-01-04 23:05:00,1.00242,1.00256,1.00207,1.00256,13300000.0
2008-01-04 23:06:00,1.00269,1.00274,1.00255,1.00255,21000000.0
2008-01-04 23:07:00,1.00265,1.00265,1.00218,1.0024,8500000.0
2008-01-04 23:08:00,1.00257,1.00262,1.00256,1.00259,52300000.0
2008-01-04 23:09:00,1.00263,1.00263,1.0024,1.0024,11800000.0
2008-01-04 23:10:00,1.00266,1.00277,1.00262,1.00262,3600000.0
2008-01-04 23:11:00,1.0026,1.00281,1.00257,1.00257,13900000.0
2008-01-04 23:12:00,1.00244,1.00285,1.00244,1.00279,15700000.0
2008-01-04 23:13:00,1.0028,1.00292,1.0028,1.00292,23300000.0
2008-01-04 23:14:00,1.00257,1.00296,1.00252,1.00275,20300000.0
2008-01-04 23:15:00,1.00259,1.00278,1.00242,1.00242,28500000.0
2008-01-04 23:16:00,1.00273,1.00273,1.00257,1.00257,14900000.0
2008-01-04 23:17:00,1.00262,1.00266,1.00252,1.00266,9800000.0
2008-01-04 23:18:00,1.00229,1.00258,1.00221,1.00243,24900000.0
2008-01-04 23:19:00,1.0023,1.003,1.0023,1.003,8400000.0
2008-01-04 23:20:00,1.00298,1.00321,1.00296,1.00318,6700000.0
2008-01-04 23:21:00,1.00305,1.00395,1.00305,1.00395,11000000.0
2008-01-04 23:22:00,1.00368,1.00408,1.00368,1.0039,12500000.0
2008-01-04 23:23:00,1.00386,1.00397,1.00371,1.00385,19600000.0
2008-01-04 23:24:00,1.00373,1.00373,1.00342,1.00342,600000.0
2008-01-04 23:25:00,1.0031,1.00323,1.0031,1.00312,12200000.0
2008-01-04 23:26:00,1.00318,1.00333,1.00297,1.00333,5700000.0
2008-01-04 23:27:00,1.00319,1.0034,1.00291,1.003,19200000.0
2008-01-04 23:28:00,1.00333,1.00338,1.003,1.00315,16500000.0
2008-01-04 23:29:00,1.003,1.0034,1.003,1.0032,31600000.0
2008-01-04 23:30:00,1.00321,1.0035,1.00299,1.0035,16800000.0
2008-01-04 23:31:00,1.00343,1.00356,1.00343,1.00356,19100000.0
2008-01-04 23:32:00,1.00342,1.00342,1.00308,1.00308,21500000.0
2008-01-04 23:33:00,1.00313,1.00314,1.00295,1.00295,4700000.0
2008-01-04 23:34:00,1.00308,1.00308,1.00279,1.00285,40500000.0
2008-01-04 23:35:00,1.00283,1.00292,1.00251,1.00251,35900000.0
2008-01-04 23:36:00,1.00287,1.00287,1.00224,1.00224,10400000.0
2008-01-04 23:37:00,1.00226,1.00271,1.00226,1.00259,27900000.0
2008-01-04 23:38:00,1.00273,1.00295,1.00269,1.00269,23700000.0
2008-01-04 23:39:00,1.00285,1.00312,1.00268,1.00298,16000000.0
2008-01-04 23:40:00,1.00293,1.00293,1.00249,1.00256,8100000.0
2008-01-04 23:41:00,1.00283,1.00302,1.00255,1.00272,45100000.0
2008-01-04 23:42:00,1.00271,1.00271,1.0021,1.0021,34800000.0
2008-01-04 23:43:00,1.00207,1.00213,1.00191,1.0021,22400000.0
2008-01-04 23:44:00,1.00215,1.00233,1.00188,1.00223,6000000.0
2008-01-04 23:45:00,1.00209,1.00231,1.00209,1.00231,400000.0
2008-01-04 23:46:00,1.00249,1.00268,1.0024,1.00255,8600000.0
2008-01-04 23:47:00,1.00236,1.00248,1.00208,1.00248,40100000.0
2008-01-04 23:48:00,1.00234,1.00262,1.00234,1.00256,16000000.0
2008-01-04 23:49:00,1.00273,1.00289,1.00273,1.00275,4800000.0
2008-01-04 23:50:00,1.00292,1.00296,1.00268,1.00268,6600000.0
2008-01-04 23:51:00,1.00258,1.00288,1.00258,1.00288,5100000.0
2008-01-04 23:52:00,1.00298,1.00298,1.00261,1.00297,8100000.0
2008-01-04 23:53:00,1.00256,1.00294,1.00245,1.00292,20700000.0
2008-01-04 23:54:00,1.00259,1.00259,1.00236,1.00236,2900000.0
2008-01-04 23:55:00,1.00225,1.00254,1.00225,1.00235,12800000.0
2008-01-04 23:56:00,1.00266,1.00266,1.00222,1.00222,4800000.0
2008-01-04 23:57:00,1.00253,1.00268,1.00247,1.00247,13800000.0
2008-01-04 23:58:00,1.0025,1.00255,1.00205,1.00217,29200000.0
2008-01-04 23:59:00,1.00241,1.00258,1.00214,1.00214,31100000.0
2008-01-07 00:02:00,1.0023,1.0023,1.0023,1.0023,179600000.0
2008-01-07 00:03:00,1.0025,1.0025,1.0023,1.0025,179600000.0
2008-01-07 00:04:00,1.0021,1.0023,1.0021,1.0021,179600000.0
2008-01-07 00:08:00,1.0019,1.0019,1.0016,1.0016,179600000.0
2008-01-07 00:09:00,1.0017,1.0017,1.0016,1.0016,179600000.0
2008-01-07 00:13:00,1.0012,1.0013,1.0012,1.0013,179600000.0
2008-01-07 00:14:00,1.0011,1.0011,1.0011,1.0011,179600000.0
2008-01-07 00:15:00,1.0014,1.0015,1.0013,1.0013,179600000.0
2008-01-07 00:19:00,1.0014,1.0014,1.0014,1.0014,179600000.0
2008-01-07 00:20:00,1.0013,1.0015,1.0013,1.0015,179600000.0
2008-01-07 00:22:00,1.0016,1.0016,1.0016,1.0016,179600000.0
2008-01-07 00:24:00,1.0015,1.0015,1.0015,1.0015,179600000.0
2008-01-07 00:28:00,1.0014,1.0018,1.0011,1.0013,179600000.0
2008-01-07 00:30:00,1.0016,1.0016,1.001,1.001,179600000.0
2008-01-07 00:31:00,1.0009,1.001,1.0009,1.0009,179600000.0
2008-01-07 00:32:00,1.0007,1.0007,1.0007,1.0007,179600000.0
2008-01-07 00:33:00,1.0008,1.0016,1.0008,1.0011,179600000.0
2008-01-07 00:34:00,1.0012,1.0012,1.001,1.001,179600000.0
2008-01-07 00:35:00,1.0009,1.0009,1.0007,1.0008,179600000.0
2008-01-07 00:37:00,1.0007,1.0007,1.0006,1.0006,179600000.0
2008-01-07 00:41:00,1.0004,1.0006,1.0004,1.0004,179600000.0
2008-01-07 00:42:00,1.0006,1.0006,1.0004,1.0004,179600000.0
2008-01-07 00:43:00,1.0006,1.0006,1.0004,1.0006,179600000.0
2008-01-07 00:44:00,1.0004,1.0004,1.0004,1.0004,179600000.0
2008-01-07 00:45:00,1.0002,1.0004,1.0002,1.0004,179600000.0
2008-01-07 00:48:00,1.0002,1.0002,1.0002,1.0002,179600000.0
2008-01-07 00:50:00,1.0004,1.0004,1.0004,1.0004,179600000.0
2008-01-07 00:51:00,1.0002,1.0007,1.0002,1.0004,179600000.0
2008-01-07 00:52:00,1.0006,1.0007,1.0006,1.0006,179600000.0
2008-01-07 00:53:00,1.0007,1.0008,1.0006,1.0008,179600000.0
2008-01-07 00:54:00,1.0007,1.0008,1.0007,1.0007,179600000.0
2008-01-07 00:55:00,1.0006,1.0006,1.0004,1.0006,179600000.0
2008-01-07 00:57:00,1.0004,1.0004,1.0,1.0002,179600000.0
2008-01-07 00:58:00,1.0,1.0003,1.0,1.0002,179600000.0
2008-01-07 00:59:00,0.9998,1.0002,0.9998,1.0002,179600000.0
2008-01-07 01:01:00,1.0003,1.0004,1.0003,1.0004,179600000.0
2008-01-07 01:09:00,1.0002,1.0002,1.0,1.0,179600000.0
2008-01-07 01:11:00,1.0002,1.0002,1.0002,1.0002,179600000.0
2008-01-07 01:12:00,1.0,1.0,1.0,1.0,179600000.0
2008-01-07 01:14:00,1.0002,1.0002,1.0002,1.0002,179600000.0
2008-01-07 01:15:00,1.0004,1.0004,1.0004,1.0004,179600000.0
2008-01-07 01:16:00,1.0002,1.0004,1.0002,1.0004,179600000.0
2008-01-07 01:18:00,1.0002,1.0002,1.0002,1.0002,179600000.0
2008-01-07 01:20:00,1.0004,1.0004,1.0004,1.0004,179600000.0
2008-01-07 01:23:00,1.0019,1.0019,1.0008,1.0008,179600000.0
2008-01-07 01:25:00,1.0011,1.0011,1.0011,1.0011,179600000.0
2008-01-07 01:26:00,1.001,1.001,1.001,1.001,179600000.0
2008-01-07 01:28:00,1.0009,1.0009,1.0009,1.0009,179600000.0
2008-01-07 01:33:00,1.0008,1.0009,1.0008,1.0009,179600000.0
2008-01-07 01:34:00,1.0011,1.0012,1.0011,1.0012,179600000.0
2008-01-07 01:35:00,1.0011,1.0012,1.0011,1.0011,179600000.0
2008-01-07 01:37:00,1.001,1.001,1.001,1.001,179600000.0
2008-01-07 01:39:00,1.0009,1.0009,1.0009,1.0009,179600000.0
2008-01-07 01:47:00,1.001,1.001,1.0009,1.0009,179600000.0
2008-01-07 01:48:00,1.001,1.001,1.0009,1.0009,179600000.0
2008-01-07 01:49:00,1.001,1.001,1.0009,1.0009,179600000.0
2008-01-07 01:52:00,1.0008,1.0008,1.0006,1.0006,179600000.0
2008-01-07 01:55:00,1.0004,1.0004,1.0004,1.0004,179600000.0
2008-01-07 02:00:00,1.0,1.0003,1.0,1.0001,179600000.0
2008-01-07 02:01:00,1.0001,1.0003,0.9999,1.0002,339700002.0
2008-01-07 02:02:00,1.0003,1.0003,1.0002,1.0003,199999999.0
2008-01-07 02:03:00,1.0003,1.0003,1.0002,1.0003,189700000.0
2008-01-07 02:04:00,1.0003,1.0003,1.0002,1.0002,346500003.0
2008-01-07 02:05:00,1.0002,1.0003,1.0002,1.0003,194200000.0
2008-01-07 02:06:00,1.0003,1.0003,1.0003,1.0003,138400000.0
2008-01-07 02:07:00,1.0003,1.0003,1.0003,1.0003,141800000.0
2008-01-07 02:08:00,1.0003,1.0003,1.0002,1.0003,178100003.0
2008-01-07 02:09:00,1.0003,1.0003,1.00015,1.0002,153800000.0
2008-01-07 02:10:00,1.00015,1.00025,1.0,1.0,135900000.0
2008-01-07 02:11:00,1.0,1.00025,1.0,1.00025,71900000.0
2008-01-07 02:12:00,1.0002,1.0002,1.00015,1.00015,19800000.0
2008-01-07 02:13:00,0.99979,0.99983,0.99973,0.99973,49600000.0
2008-01-07 02:14:00,1.0002,1.0003,1.0002,1.0002,123800000.0
2008-01-07 02:15:00,1.00035,1.00045,1.00035,1.00045,11600000.0
2008-01-07 02:16:00,1.0001,1.00045,1.0001,1.0004,17700000.0
2008-01-07 02:17:00,1.0004,1.0004,1.0003,1.0004,42600000.0
2008-01-07 02:18:00,1.0004,1.0004,1.0004,1.0004,4100000.0
2008-01-07 02:19:00,1.0004,1.0005,1.0001,1.0004,28700000.0
2008-01-07 02:20:00,1.0004,1.00075,1.0004,1.0004,68900000.0
2008-01-07 02:21:00,1.0005,1.00065,1.0005,1.00055,80400000.0
2008-01-07 02:22:00,1.00055,1.00055,1.0005,1.0005,70100000.0
2008-01-07 02:23:00,1.0005,1.0007,1.0005,1.00055,183500000.0
2008-01-07 02:24:00,1.00055,1.0006,1.0005,1.0005,25400000.0
2008-01-07 02:25:00,1.0008,1.00115,1.0008,1.0011,24200000.0
2008-01-07 02:26:00,1.0011,1.0012,1.001,1.00105,46200000.0
2008-01-07 02:27:00,1.00105,1.00105,1.001,1.001,10500000.0
2008-01-07 02:28:00,1.001,1.001,1.0009,1.001,39300000.0
2008-01-07 02:29:00,1.001,1.001,1.001,1.001,3600000.0
2008-01-07 02:30:00,1.0011,1.0011,1.0011,1.0011,5500000.0
2008-01-07 02:31:00,1.0011,1.00115,1.00095,1.00095,57400000.0
2008-01-07 02:32:00,1.00095,1.001,1.00095,1.00095,24800000.0
2008-01-07 02:33:00,1.0009,1.001,1.00085,1.00095,50200000.0
2008-01-07 02:34:00,1.00095,1.0013,1.00095,1.00125,57300000.0
2008-01-07 02:35:00,1.00125,1.0013,1.00095,1.001,76600000.0
2008-01-07 02:36:00,1.001,1.0012,1.001,1.0012,36200000.0
2008-01-07 02:37:00,1.0012,1.0012,1.0011,1.0011,27900000.0
2008-01-07 02:38:00,1.00095,1.0012,1.00095,1.0012,32400000.0
2008-01-07 02:39:00,1.0012,1.0012,1.0012,1.0012,11200000.0
2008-01-07 02:40:00,1.0012,1.0012,1.001,1.001,7100000.0
2008-01-07 02:41:00,1.001,1.0011,1.00095,1.001,20100000.0
2008-01-07 02:42:00,1.001,1.001,1.0008,1.0008,41500000.0
2008-01-07 02:43:00,1.0009,1.001,1.0009,1.0009,116100000.0
2008-01-07 02:44:00,1.0009,1.001,1.0009,1.0009,54500000.0
2008-01-07 02:45:00,1.00047,1.0007,1.00046,1.00062,215400000.0
2008-01-07 02:46:00,1.0009,1.001,1.0009,1.001,1000000.0
2008-01-07 02:47:00,1.00095,1.0011,1.00095,1.001,24600000.0
2008-01-07 02:48:00,1.001,1.00105,1.0009,1.00095,56200000.0
2008-01-07 02:49:00,1.00095,1.00105,1.00095,1.001,19700000.0
2008-01-07 02:50:00,1.001,1.001,1.001,1.001,15600000.0
2008-01-07 02:51:00,1.001,1.001,1.0009,1.001,23500000.0
2008-01-07 02:52:00,1.001,1.001,1.0005,1.00055,269699998.0
2008-01-07 02:53:00,1.00055,1.0006,1.00055,1.00055,56700000.0
2008-01-07 02:54:00,1.00016,1.00041,1.00012,1.00031,96900000.0
2008-01-07 02:55:00,1.0005,1.0005,1.0003,1.00045,251900000.0
2008-01-07 02:56:00,1.00045,1.0005,1.0004,1.00045,39600000.0
2008-01-07 02:57:00,1.0004,1.0005,1.0004,1.00045,42300000.0
2008-01-07 02:58:00,1.00045,1.00045,1.0004,1.0004,26000000.0
2008-01-07 02:59:00,1.0005,1.0005,1.0004,1.0004,58000000.0
2008-01-07 03:00:00,1.0005,1.0005,1.0004,1.0004,18400000.0
2008-01-07 03:01:00,1.0004,1.0005,1.00035,1.0004,50900000.0
2008-01-07 03:02:00,1.0004,1.00045,1.0001,1.00045,64200000.0
2008-01-07 03:03:00,1.00045,1.00045,1.00035,1.0004,30700000.0
2008-01-07 03:04:00,1.0001,1.0003,1.0,1.0003,101200000.0
2008-01-07 03:05:00,1.0004,1.00085,1.0004,1.0007,126000000.0
2008-01-07 03:06:00,1.0007,1.00075,1.00065,1.0007,83699999.0
2008-01-07 03:07:00,1.00065,1.00065,1.00045,1.0005,273400000.0
2008-01-07 03:08:00,1.0005,1.0006,1.00045,1.0005,77900000.0
2008-01-07 03:09:00,1.0005,1.0005,1.00015,1.00015,107600000.0
2008-01-07 03:10:00,1.00025,1.00045,1.00015,1.0003,163400000.0
2008-01-07 03:11:00,1.0003,1.00035,1.00025,1.0003,26300000.0
2008-01-07 03:12:00,1.0003,1.0006,1.0003,1.0006,55200000.0
2008-01-07 03:13:00,1.0006,1.0006,1.0003,1.00045,81000000.0
2008-01-07 03:14:00,1.00045,1.0005,1.00045,1.0005,72800000.0
2008-01-07 03:15:00,1.0005,1.00055,1.00025,1.0003,212400000.0
2008-01-07 03:16:00,1.00025,1.0003,0.99925,0.99945,443800000.0
2008-01-07 03:17:00,0.99945,0.9995,0.99935,0.99945,94600000.0
2008-01-07 03:18:00,0.9994,0.9995,0.9993,0.9994,58700000.0
2008-01-07 03:19:00,0.9994,0.9995,0.9993,0.9993,168800000.0
2008-01-07 03:20:00,0.9993,0.9996,0.9993,0.99955,204000000.0
2008-01-07 03:21:00,0.9995,0.9996,0.9995,0.9996,62400000.0
2008-01-07 03:22:00,0.99955,0.9996,0.9995,0.99955,80800000.0
2008-01-07 03:23:00,0.9996,0.9997,0.9996,0.9997,123800000.0
2008-01-07 03:24:00,0.9997,1.00015,0.9997,1.00015,331300000.0
2008-01-07 03:25:00,1.00015,1.00025,1.00015,1.00015,221700000.0
2008-01-07 03:26:00,1.0002,1.0002,1.00015,1.0002,244500000.0
2008-01-07 03:27:00,1.0002,1.0002,1.00015,1.00015,83700000.0
2008-01-07 03:28:00,1.0002,1.0005,1.00015,1.0005,48300000.0
2008-01-07 03:29:00,1.0005,1.0005,1.00035,1.0004,143900000.0
2008-01-07 03:30:00,1.0004,1.0004,1.00035,1.0004,252900000.0
2008-01-07 03:31:00,1.0004,1.0004,1.00035,1.0004,151100000.0
2008-01-07 03:32:00,1.0004,1.0005,1.0004,1.0004,61000000.0
2008-01-07 03:33:00,1.0004,1.0005,1.00035,1.00045,57800000.0
2008-01-07 03:34:00,1.0004,1.00045,1.0004,1.00045,20000000.0
2008-01-07 03:35:00,1.00045,1.00045,1.0004,1.00045,26400000.0
2008-01-07 03:36:00,1.00045,1.00045,1.0004,1.00045,113300000.0
2008-01-07 03:37:00,1.0004,1.0005,1.0004,1.0005,68200000.0
2008-01-07 03:38:00,1.0005,1.0005,1.0004,1.00045,36900000.0
2008-01-07 03:39:00,1.00045,1.0005,1.00045,1.0005,84200000.0
2008-01-07 03:40:00,1.0005,1.0005,1.0004,1.0004,19600000.0
2008-01-07 03:41:00,1.00045,1.00045,1.0004,1.00045,201000000.0
2008-01-07 03:42:00,1.00045,1.0005,1.00045,1.0005,49700000.0
2008-01-07 03:43:00,1.0005,1.0005,1.0004,1.0004,25600000.0
2008-01-07 03:44:00,1.0004,1.0004,1.0004,1.0004,88000000.0
2008-01-07 03:45:00,1.0004,1.00075,1.0004,1.0007,60100000.0
2008-01-07 03:46:00,1.0006,1.00065,1.0006,1.00065,57700000.0
2008-01-07 03:47:00,1.0007,1.0008,1.0007,1.0007,242800000.0
2008-01-07 03:48:00,1.0007,1.00085,1.0007,1.00085,100000002.0
2008-01-07 03:49:00,1.00085,1.00095,1.00075,1.00075,218400001.0
2008-01-07 03:50:00,1.00075,1.0012,1.00075,1.0011,200000000.0
2008-01-07 03:51:00,1.0011,1.00145,1.0011,1.00125,177700000.0
2008-01-07 03:52:00,1.00125,1.0016,1.00125,1.0014,294400000.0
2008-01-07 03:53:00,1.0014,1.0017,1.0014,1.0017,136000006.0
2008-01-07 03:54:00,1.0018,1.002,1.0018,1.00195,123300000.0
2008-01-07 03:55:00,1.00195,1.00195,1.0019,1.0019,19700000.0
2008-01-07 03:56:00,1.0019,1.0019,1.0018,1.00185,62499999.0
2008-01-07 03:57:00,1.00185,1.00185,1.0017,1.0017,29800000.0
2008-01-07 03:58:00,1.0017,1.0017,1.0016,1.00165,53600000.0
2008-01-07 03:59:00,1.00165,1.0018,1.00165,1.00175,75100000.0
2008-01-07 04:00:00,1.00175,1.0018,1.0017,1.00175,13600000.0
2008-01-07 04:01:00,1.00175,1.00175,1.00165,1.00165,23900000.0
2008-01-07 04:02:00,1.00165,1.00175,1.0016,1.00175,38700000.0
2008-01-07 04:03:00,1.00175,1.00175,1.00165,1.00165,45600000.0
2008-01-07 04:04:00,1.00165,1.00175,1.00165,1.00175,20800000.0
2008-01-07 04:05:00,1.00175,1.00175,1.00165,1.0017,32100000.0
2008-01-07 04:06:00,1.0017,1.0017,1.00165,1.0017,9700000.0
2008-01-07 04:07:00,1.0017,1.0017,1.00165,1.0017,16700000.0
2008-01-07 04:08:00,1.0016,1.0017,1.0016,1.0017,46200000.0
2008-01-07 04:09:00,1.0017,1.0017,1.00155,1.0017,58199999.0
2008-01-07 04:10:00,1.00165,1.0017,1.0016,1.0017,51200000.0
2008-01-07 04:11:00,1.0017,1.0017,1.0016,1.0016,53500000.0
2008-01-07 04:12:00,1.0016,1.0017,1.00155,1.0017,83399999.0
2008-01-07 04:13:00,1.0016,1.0017,1.00155,1.0017,88099998.0
2008-01-07 04:14:00,1.0017,1.00175,1.00165,1.0017,29200000.0
2008-01-07 04:15:00,1.0017,1.0017,1.00155,1.00165,112699999.0
2008-01-07 04:16:00,1.00165,1.0017,1.00155,1.00165,139199994.0
2008-01-07 04:17:00,1.00165,1.0017,1.00165,1.00165,49600000.0
2008-01-07 04:18:00,1.00165,1.0017,1.00155,1.00155,205299992.0
2008-01-07 04:19:00,1.00155,1.00185,1.00155,1.0017,89499998.0
2008-01-07 04:20:00,1.0017,1.0018,1.00165,1.0018,32100000.0
2008-01-07 04:21:00,1.0018,1.0018,1.00165,1.00165,81700000.0
2008-01-07 04:22:00,1.00155,1.0017,1.00155,1.0017,124599994.0
2008-01-07 04:23:00,1.0017,1.0017,1.0016,1.00165,37200000.0
2008-01-07 04:24:00,1.0016,1.00165,1.0016,1.00165,311700000.0
2008-01-07 04:25:00,1.00165,1.00165,1.0016,1.00165,46400000.0
2008-01-07 04:26:00,1.00165,1.00165,1.00155,1.00165,136200000.0
2008-01-07 04:27:00,1.00165,1.00165,1.00165,1.00165,28000000.0
2008-01-07 04:28:00,1.00165,1.0017,1.0016,1.00165,69300000.0
2008-01-07 04:29:00,1.0017,1.0017,1.0016,1.00165,46300000.0
2008-01-07 04:30:00,1.00165,1.0017,1.0015,1.0017,84000000.0
2008-01-07 04:31:00,1.0017,1.0017,1.00165,1.00165,19600000.0
2008-01-07 04:32:00,1.00155,1.0017,1.00155,1.0017,29300000.0
2008-01-07 04:33:00,1.0017,1.0017,1.0016,1.0016,75000000.0
2008-01-07 04:34:00,1.0016,1.0017,1.0015,1.0017,70400000.0
2008-01-07 04:35:00,1.0017,1.0019,1.00165,1.0018,73800000.0
2008-01-07 04:36:00,1.0018,1.0018,1.00165,1.0018,41600000.0
2008-01-07 04:37:00,1.0018,1.00195,1.0018,1.00195,78700000.0
2008-01-07 04:38:00,1.00195,1.00195,1.00195,1.00195,29600000.0
2008-01-07 04:39:00,1.00195,1.00245,1.00195,1.00245,328300000.0
2008-01-07 04:40:00,1.00245,1.00275,1.00245,1.0026,121400000.0
2008-01-07 04:41:00,1.0026,1.00305,1.0026,1.00305,109900000.0
2008-01-07 04:42:00,1.003,1.00335,1.003,1.00335,260400000.0
2008-01-07 04:43:00,1.00335,1.00355,1.0033,1.00355,281000000.0
2008-01-07 04:44:00,1.00355,1.00355,1.0035,1.00355,142100000.0
2008-01-07 04:45:00,1.00345,1.0037,1.0034,1.0037,102100000.0
2008-01-07 04:46:00,1.0037,1.0041,1.0035,1.0035,435200000.0
2008-01-07 04:47:00,1.0035,1.0038,1.0035,1.0036,97562970.0
2008-01-07 04:48:00,1.0036,1.00405,1.00355,1.004,99499999.0
2008-01-07 04:49:00,1.00435,1.00435,1.0043,1.00435,384400000.0
2008-01-07 04:50:00,1.00435,1.0045,1.0043,1.00445,224399995.0
2008-01-07 04:51:00,1.00445,1.00475,1.00445,1.0047,89800000.0
2008-01-07 04:52:00,1.0047,1.0047,1.0044,1.0044,37900000.0
2008-01-07 04:53:00,1.0044,1.0044,1.0044,1.0044,8800000.0
2008-01-07 04:54:00,1.0044,1.0044,1.0039,1.0039,146100000.0
2008-01-07 04:55:00,1.0039,1.00415,1.0035,1.00415,600500000.0
2008-01-07 04:56:00,1.00415,1.00415,1.004,1.00405,89300000.0
2008-01-07 04:57:00,1.0041,1.0041,1.00355,1.0039,212000000.0
2008-01-07 04:58:00,1.0039,1.00395,1.00355,1.0037,323100000.0
2008-01-07 04:59:00,1.0037,1.0039,1.00355,1.0037,379900000.0
2008-01-07 05:00:00,1.0037,1.0037,1.00355,1.0036,68100000.0
2008-01-07 05:01:00,1.0036,1.0037,1.00355,1.00355,150200000.0
2008-01-07 05:02:00,1.00355,1.0038,1.00355,1.00365,33200000.0
2008-01-07 05:03:00,1.00365,1.00365,1.0035,1.0035,157900000.0
2008-01-07 05:04:00,1.0035,1.00355,1.00345,1.00345,63000000.0
2008-01-07 05:05:00,1.0035,1.0036,1.00345,1.0035,170200000.0
2008-01-07 05:06:00,1.0035,1.00365,1.0035,1.00355,163700000.0
2008-01-07 05:07:00,1.0036,1.00365,1.0035,1.0036,44000000.0
2008-01-07 05:08:00,1.0036,1.00365,1.0036,1.00365,7400000.0
2008-01-07 05:09:00,1.0036,1.0036,1.0034,1.0034,138100000.0
2008-01-07 05:10:00,1.0034,1.0037,1.0033,1.0037,102000000.0
2008-01-07 05:11:00,1.0037,1.0037,1.0035,1.0035,29250000.0
2008-01-07 05:12:00,1.0034,1.0035,1.0034,1.0035,9900000.0
2008-01-07 05:13:00,1.00345,1.0035,1.0034,1.00345,173400000.0
2008-01-07 05:14:00,1.00345,1.00345,1.0034,1.0034,12300000.0
2008-01-07 05:15:00,1.0034,1.0034,1.0033,1.00335,46000000.0
2008-01-07 05:16:00,1.00335,1.00335,1.0033,1.0033,60000000.0
2008-01-07 05:17:00,1.0033,1.00335,1.00325,1.00335,154800000.0
2008-01-07 05:18:00,1.00335,1.00335,1.0033,1.00335,19900000.0
2008-01-07 05:19:00,1.00335,1.00345,1.0033,1.00345,221000000.0
2008-01-07 05:20:00,1.0034,1.0035,1.0034,1.0035,143800000.0
2008-01-07 05:21:00,1.0035,1.0035,1.0035,1.0035,177800000.0
2008-01-07 05:22:00,1.0035,1.00355,1.0035,1.00355,231800000.0
2008-01-07 05:23:00,1.00355,1.00355,1.00355,1.00355,400000.0
2008-01-07 05:24:00,1.00345,1.0035,1.00335,1.00345,71200000.0
2008-01-07 05:25:00,1.00345,1.0035,1.00325,1.00325,29400000.0
2008-01-07 05:26:00,1.00325,1.00345,1.0032,1.00345,23900000.0
2008-01-07 05:27:00,1.00345,1.00345,1.003,1.0031,145100000.0
2008-01-07 05:28:00,1.0031,1.0031,1.0027,1.0027,93800000.0
2008-01-07 05:29:00,1.0027,1.0029,1.0026,1.0028,316799999.0
2008-01-07 05:30:00,1.0028,1.00285,1.0028,1.00285,88000000.0
2008-01-07 05:31:00,1.00285,1.00295,1.00285,1.00295,7800000.0
2008-01-07 05:32:00,1.00295,1.00305,1.00285,1.003,63700000.0
2008-01-07 05:33:00,1.003,1.003,1.00295,1.00295,26400000.0
2008-01-07 05:34:00,1.00279,1.00281,1.00263,1.00263,30800000.0
2008-01-07 05:35:00,1.00295,1.003,1.00285,1.003,30500000.0
2008-01-07 05:36:00,1.003,1.00315,1.003,1.0031,112900000.0
2008-01-07 05:37:00,1.0031,1.00315,1.0031,1.0031,318700000.0
2008-01-07 05:38:00,1.0031,1.00315,1.0031,1.0031,206000000.0
2008-01-07 05:39:00,1.0031,1.00325,1.00305,1.0032,150100000.0
2008-01-07 05:40:00,1.0032,1.00325,1.00315,1.00315,5800000.0
2008-01-07 05:41:00,1.00295,1.00325,1.00295,1.00325,33000000.0
2008-01-07 05:42:00,1.0032,1.0032,1.0032,1.0032,17600000.0
2008-01-07 05:43:00,1.0032,1.0032,1.00315,1.0032,30300000.0
2008-01-07 05:44:00,1.0032,1.0032,1.0032,1.0032,12500000.0
2008-01-07 05:45:00,1.00315,1.00315,1.00295,1.00315,68800000.0
2008-01-07 05:46:00,1.0032,1.0032,1.00315,1.00315,6400000.0
2008-01-07 05:47:00,1.0031,1.0031,1.0031,1.0031,42300000.0
2008-01-07 05:48:00,1.0031,1.0031,1.0031,1.0031,32000000.0
2008-01-07 05:49:00,1.003,1.00303,1.00298,1.003,41100000.0
2008-01-07 05:50:00,1.0032,1.00325,1.00315,1.00325,76800000.0
2008-01-07 05:51:00,1.00325,1.00325,1.00305,1.0032,133606000.0
2008-01-07 05:52:00,1.0032,1.0032,1.0031,1.0031,145000000.0
2008-01-07 05:53:00,1.0031,1.0031,1.0029,1.003,76800000.0
2008-01-07 05:54:00,1.00296,1.00296,1.00273,1.00289,170900000.0
2008-01-07 05:55:00,1.00305,1.00305,1.003,1.00305,7000000.0
2008-01-07 05:56:00,1.003,1.00305,1.003,1.00305,60200000.0
2008-01-07 05:57:00,1.00305,1.00315,1.00295,1.00315,34200000.0
2008-01-07 05:58:00,1.00315,1.0032,1.003,1.003,207100000.0
2008-01-07 05:59:00,1.00305,1.00305,1.00295,1.00305,178500000.0
2008-01-07 06:00:00,1.00305,1.00305,1.00295,1.003,19800000.0
2008-01-07 06:01:00,1.003,1.003,1.00285,1.00285,96800000.0
2008-01-07 06:02:00,1.00285,1.00295,1.00265,1.00265,31600000.0
2008-01-07 06:03:00,1.00265,1.00265,1.00245,1.00255,242899994.0
2008-01-07 06:04:00,1.00255,1.00265,1.0025,1.0025,26300000.0
2008-01-07 06:05:00,1.00239,1.00248,1.00233,1.00248,256000000.0
2008-01-07 06:06:00,1.0025,1.00255,1.00205,1.0024,112000000.0
2008-01-07 06:07:00,1.0024,1.0024,1.00195,1.00205,228600000.0
2008-01-07 06:08:00,1.0021,1.00215,1.00205,1.00215,113500000.0
2008-01-07 06:09:00,1.0021,1.0021,1.00175,1.0019,259700000.0
2008-01-07 06:10:00,1.0018,1.0019,1.0018,1.0019,163100000.0
2008-01-07 06:11:00,1.0019,1.0023,1.0019,1.00215,144300000.0
2008-01-07 06:12:00,1.00215,1.00215,1.00185,1.00185,90900000.0
2008-01-07 06:13:00,1.00185,1.00185,1.00185,1.00185,52800000.0
2008-01-07 06:14:00,1.00185,1.0019,1.00175,1.0019,93200000.0
2008-01-07 06:15:00,1.0019,1.00195,1.00175,1.00195,192800000.0
2008-01-07 06:16:00,1.00195,1.0022,1.00185,1.0022,245000000.0
2008-01-07 06:17:00,1.00215,1.0022,1.00215,1.00215,43400000.0
2008-01-07 06:18:00,1.00205,1.0021,1.0019,1.0019,80900000.0
2008-01-07 06:19:00,1.0019,1.0021,1.00165,1.00175,83000000.0
2008-01-07 06:20:00,1.0018,1.0018,1.0018,1.0018,120000000.0
2008-01-07 06:21:00,1.0017,1.0019,1.0017,1.0019,97900000.0
2008-01-07 06:22:00,1.0018,1.0022,1.0018,1.0019,88600000.0
2008-01-07 06:23:00,1.0019,1.0022,1.00185,1.0022,337700000.0
2008-01-07 06:24:00,1.0022,1.0022,1.002,1.0021,211200000.0
2008-01-07 06:25:00,1.0021,1.0021,1.00195,1.002,141700000.0
2008-01-07 06:26:00,1.0022,1.0028,1.0022,1.0028,152400000.0
2008-01-07 06:27:00,1.0028,1.0028,1.00235,1.0026,192000000.0
2008-01-07 06:28:00,1.0026,1.0027,1.0025,1.0027,13000000.0
2008-01-07 06:29:00,1.0027,1.0028,1.00265,1.00275,93100000.0
2008-01-07 06:30:00,1.00275,1.0028,1.002,1.00215,184500000.0
2008-01-07 06:31:00,1.00215,1.00225,1.00215,1.0022,70000000.0
2008-01-07 06:32:00,1.0022,1.0022,1.00215,1.0022,83200000.0
2008-01-07 06:33:00,1.0022,1.0022,1.00215,1.0022,173600000.0
2008-01-07 06:34:00,1.0022,1.0022,1.00215,1.00215,19100000.0
2008-01-07 06:35:00,1.00215,1.00215,1.002,1.002,13100000.0
2008-01-07 06:36:00,1.002,1.002,1.0018,1.00185,70200000.0
2008-01-07 06:37:00,1.00185,1.00185,1.00175,1.00175,25400000.0
2008-01-07 06:38:00,1.00175,1.00175,1.00175,1.00175,91600000.0
2008-01-07 06:39:00,1.00175,1.00185,1.00175,1.00175,94600000.0
2008-01-07 06:40:00,1.00175,1.00185,1.00175,1.0018,126600000.0
2008-01-07 06:41:00,1.0018,1.00185,1.00175,1.0018,26000000.0
2008-01-07 06:42:00,1.0018,1.0018,1.0017,1.0018,20400000.0
2008-01-07 06:43:00,1.00175,1.0018,1.00175,1.0018,6400000.0
2008-01-07 06:44:00,1.00175,1.0018,1.0017,1.0017,24500000.0
2008-01-07 06:45:00,1.0017,1.00175,1.00165,1.00175,9100000.0
2008-01-07 06:46:00,1.00165,1.00165,1.00165,1.00165,76000000.0
2008-01-07 06:47:00,1.0016,1.0016,1.00145,1.0016,339299999.0
2008-01-07 06:48:00,1.00158,1.00165,1.00149,1.00157,232799999.0
2008-01-07 06:49:00,1.00165,1.0017,1.00165,1.0017,88600000.0
2008-01-07 06:50:00,1.0017,1.0017,1.0016,1.0016,8200000.0
2008-01-07 06:51:00,1.0016,1.0017,1.0016,1.0017,15000000.0
2008-01-07 06:52:00,1.0017,1.0017,1.0014,1.00155,56800000.0
2008-01-07 06:53:00,1.00155,1.00155,1.0015,1.0015,27100000.0
2008-01-07 06:54:00,1.00155,1.00155,1.00155,1.00155,4600000.0
2008-01-07 06:55:00,1.00123,1.00139,1.00111,1.00123,569599999.0
2008-01-07 06:56:00,1.0016,1.00165,1.0011,1.00145,65400000.0
2008-01-07 06:57:00,1.00145,1.00185,1.00145,1.0017,133300000.0
2008-01-07 06:58:00,1.0017,1.00185,1.00165,1.00165,26100000.0
2008-01-07 06:59:00,1.0019,1.0021,1.0017,1.00185,269600000.0
2008-01-07 07:00:00,1.00185,1.00185,1.00185,1.00185,152000000.0
2008-01-07 07:01:00,1.00185,1.00185,1.00165,1.00165,46400000.0
2008-01-07 07:02:00,1.00185,1.00185,1.00115,1.00155,174700000.0
2008-01-07 07:03:00,1.00155,1.00155,1.00115,1.00125,426400000.0
2008-01-07 07:04:00,1.00135,1.00135,1.00095,1.00115,249300000.0
2008-01-07 07:05:00,1.00115,1.00115,1.00115,1.00115,176000000.0
2008-01-07 07:06:00,1.00115,1.00115,1.00115,1.00115,144000000.0
2008-01-07 07:07:00,1.00115,1.0012,1.00115,1.0012,120000000.0
2008-01-07 07:08:00,1.0012,1.00125,1.0012,1.0012,168000000.0
2008-01-07 07:09:00,1.0012,1.0012,1.0008,1.0008,108600000.0
2008-01-07 07:10:00,1.0008,1.0008,1.0005,1.0005,56800000.0
2008-01-07 07:11:00,1.0005,1.00075,1.00045,1.0007,154400000.0
2008-01-07 07:12:00,1.0007,1.00075,1.00055,1.00055,100800000.0
2008-01-07 07:13:00,1.00075,1.00075,1.00055,1.00075,81600000.0
2008-01-07 07:14:00,1.00075,1.00075,1.00075,1.00075,92000000.0
2008-01-07 07:15:00,1.00075,1.00075,1.00055,1.00055,98400000.0
2008-01-07 07:16:00,1.00055,1.00075,1.00055,1.00075,169200000.0
2008-01-07 07:17:00,1.00075,1.00075,1.00075,1.00075,148000000.0
2008-01-07 07:18:00,1.00075,1.00075,1.00075,1.00075,92000000.0
2008-01-07 07:19:00,1.00075,1.00075,1.00055,1.00055,89300000.0
2008-01-07 07:20:00,1.00055,1.00075,1.00055,1.0006,102300000.0
2008-01-07 07:21:00,1.00075,1.001,1.0006,1.00095,179100000.0
2008-01-07 07:22:00,1.00095,1.00095,1.00085,1.00095,152000000.0
2008-01-07 07:23:00,1.00095,1.00095,1.00095,1.00095,120000000.0
2008-01-07 07:24:00,1.00095,1.00095,1.00095,1.00095,160000000.0
2008-01-07 07:25:00,1.00095,1.00095,1.00075,1.00085,240600000.0
2008-01-07 07:26:00,1.00095,1.00095,1.0008,1.0008,132500000.0
2008-01-07 07:27:00,1.0008,1.00125,1.0008,1.00095,121100000.0
2008-01-07 07:28:00,1.00095,1.00095,1.00085,1.00095,29400000.0
2008-01-07 07:29:00,1.00095,1.00095,1.00095,1.00095,21600000.0
2008-01-07 07:30:00,1.00095,1.001,1.00085,1.00085,282300000.0
2008-01-07 07:31:00,1.0008,1.0008,1.00065,1.00065,164000000.0
2008-01-07 07:32:00,1.00065,1.00125,1.00065,1.0008,221700000.0
2008-01-07 07:33:00,1.0008,1.0008,1.0006,1.00075,141600000.0
2008-01-07 07:34:00,1.00075,1.001,1.00075,1.00085,280500000.0
2008-01-07 07:35:00,1.00085,1.0014,1.00065,1.0014,428300000.0
2008-01-07 07:36:00,1.0014,1.00145,1.00135,1.00145,176800000.0
2008-01-07 07:37:00,1.00145,1.0015,1.0014,1.00145,189600000.0
2008-01-07 07:38:00,1.00145,1.0015,1.00145,1.0015,60000000.0
2008-01-07 07:39:00,1.0015,1.00165,1.00135,1.00155,67400000.0
2008-01-07 07:40:00,1.00155,1.00165,1.00135,1.00165,56800000.0
2008-01-07 07:41:00,1.0016,1.0016,1.00135,1.00145,202900000.0
2008-01-07 07:42:00,1.00145,1.00175,1.00145,1.0017,217700000.0
2008-01-07 07:43:00,1.0017,1.002,1.0017,1.00195,19600000.0
2008-01-07 07:44:00,1.00195,1.00195,1.00185,1.00185,22800000.0
2008-01-07 07:45:00,1.00185,1.00185,1.00185,1.00185,28000000.0
2008-01-07 07:46:00,1.0017,1.0017,1.0011,1.00115,282300000.0
2008-01-07 07:47:00,1.00115,1.00115,1.0009,1.001,166200000.0
2008-01-07 07:48:00,1.001,1.00115,1.001,1.00105,172900000.0
2008-01-07 07:49:00,1.00105,1.0011,1.001,1.0011,153100000.0
2008-01-07 07:50:00,1.0011,1.0011,1.00105,1.0011,39200000.0
2008-01-07 07:51:00,1.0011,1.0011,1.0011,1.0011,18200000.0
2008-01-07 07:52:00,1.00084,1.00088,1.00066,1.00075,63700000.0
2008-01-07 07:53:00,1.0009,1.00095,1.00077,1.00087,62700000.0
2008-01-07 07:54:00,1.0009,1.0011,1.0009,1.0011,90300000.0
2008-01-07 07:55:00,1.0011,1.0011,1.0011,1.0011,18600000.0
2008-01-07 07:56:00,1.001,1.0011,1.001,1.0011,30600000.0
2008-01-07 07:57:00,1.001,1.0012,1.00095,1.0012,165500000.0
2008-01-07 07:58:00,1.0012,1.0015,1.0011,1.0014,273100000.0
2008-01-07 07:59:00,1.0014,1.0015,1.0012,1.0013,253500000.0
2008-01-07 08:00:00,1.0013,1.0013,1.0012,1.0013,209900000.0
2008-01-07 08:01:00,1.0014,1.0017,1.00125,1.0015,259700000.0
2008-01-07 08:02:00,1.0015,1.0015,1.0012,1.0013,190000000.0
2008-01-07 08:03:00,1.0012,1.0013,1.0012,1.00125,197200000.0
2008-01-07 08:04:00,1.0012,1.00125,1.00115,1.0012,197900000.0
2008-01-07 08:05:00,1.0012,1.00125,1.0012,1.0012,115200000.0
2008-01-07 08:06:00,1.0012,1.0013,1.0012,1.0013,79000000.0
2008-01-07 08:07:00,1.0013,1.0013,1.0012,1.0012,4700000.0
2008-01-07 08:08:00,1.0013,1.0013,1.00125,1.0013,18400000.0
2008-01-07 08:09:00,1.0012,1.00165,1.0012,1.0016,168700000.0
2008-01-07 08:10:00,1.00165,1.0024,1.0016,1.0021,687300000.0
2008-01-07 08:11:00,1.0021,1.00215,1.0019,1.00215,147599998.0
2008-01-07 08:12:00,1.0021,1.00215,1.0021,1.00215,11100000.0
2008-01-07 08:13:00,1.00215,1.0025,1.00215,1.0025,217400000.0
2008-01-07 08:14:00,1.0025,1.0025,1.00235,1.00235,122200000.0
2008-01-07 08:15:00,1.00235,1.0024,1.0022,1.0023,44400000.0
2008-01-07 08:16:00,1.0023,1.0023,1.0022,1.0023,164800000.0
2008-01-07 08:17:00,1.0023,1.0023,1.0023,1.0023,156600000.0
2008-01-07 08:18:00,1.0023,1.0024,1.0023,1.0024,172600000.0
2008-01-07 08:19:00,1.0024,1.0024,1.0023,1.0023,204600000.0
2008-01-07 08:20:00,1.0023,1.0024,1.00225,1.0024,253800000.0
2008-01-07 08:21:00,1.0024,1.003,1.0023,1.003,655500000.0
2008-01-07 08:22:00,1.003,1.003,1.0025,1.0025,267700000.0
2008-01-07 08:23:00,1.0025,1.00355,1.0025,1.0035,432400000.0
2008-01-07 08:24:00,1.0035,1.00355,1.00345,1.00345,165200000.0
2008-01-07 08:25:00,1.00345,1.00345,1.0031,1.0033,132900000.0
2008-01-07 08:26:00,1.0033,1.0033,1.0031,1.0033,121200000.0
2008-01-07 08:27:00,1.00325,1.0033,1.003,1.003,208500000.0
2008-01-07 08:28:00,1.003,1.0031,1.003,1.003,61900000.0
2008-01-07 08:29:00,1.00307,1.0031,1.0028,1.00292,64200000.0
2008-01-07 08:30:00,1.0031,1.0032,1.00305,1.0032,196700000.0
2008-01-07 08:31:00,1.0032,1.0032,1.0031,1.00315,102400000.0
2008-01-07 08:32:00,1.0032,1.00335,1.0031,1.00335,299500000.0
2008-01-07 08:33:00,1.00335,1.00335,1.00335,1.00335,11200000.0
2008-01-07 08:34:00,1.00335,1.00335,1.0031,1.00325,177700000.0
2008-01-07 08:35:00,1.00325,1.00325,1.0031,1.0032,51300000.0
2008-01-07 08:36:00,1.0032,1.0032,1.0031,1.0032,80400000.0
2008-01-07 08:37:00,1.0032,1.0032,1.0031,1.0032,107800000.0
2008-01-07 08:38:00,1.0032,1.0032,1.0032,1.0032,104800000.0
2008-01-07 08:39:00,1.0032,1.0032,1.0032,1.0032,94400000.0
2008-01-07 08:40:00,1.0032,1.00325,1.00315,1.0032,65700000.0
2008-01-07 08:41:00,1.0032,1.004,1.0032,1.0039,212800000.0
2008-01-07 08:42:00,1.0039,1.0039,1.0038,1.0039,226300000.0
2008-01-07 08:43:00,1.0039,1.0039,1.0038,1.0038,143700000.0
2008-01-07 08:44:00,1.0041,1.00415,1.00405,1.0041,146000000.0
2008-01-07 08:45:00,1.0041,1.0042,1.004,1.0042,307800000.0
2008-01-07 08:46:00,1.0042,1.0045,1.0041,1.0042,190200000.0
2008-01-07 08:47:00,1.00425,1.0044,1.00425,1.0044,458100000.0
2008-01-07 08:48:00,1.0044,1.0047,1.0044,1.00465,323900000.0
2008-01-07 08:49:00,1.00465,1.00465,1.0044,1.0046,229200001.0
2008-01-07 08:50:00,1.0046,1.0046,1.0044,1.0046,223200000.0
2008-01-07 08:51:00,1.00455,1.0046,1.00445,1.0045,272500000.0
2008-01-07 08:52:00,1.0045,1.00455,1.0041,1.0041,308700000.0
2008-01-07 08:53:00,1.0041,1.00425,1.0041,1.00415,113600000.0
2008-01-07 08:54:00,1.00415,1.00425,1.0041,1.0042,142900000.0
2008-01-07 08:55:00,1.0042,1.00425,1.0038,1.00385,278000000.0
2008-01-07 08:56:00,1.00385,1.0039,1.0038,1.00385,125000000.0
2008-01-07 08:57:00,1.00385,1.00385,1.00365,1.0037,90800000.0
2008-01-07 08:58:00,1.0037,1.0037,1.00355,1.00355,15300000.0
2008-01-07 08:59:00,1.00345,1.0037,1.00345,1.00345,31700000.0
2008-01-07 09:00:00,1.00345,1.00345,1.0033,1.0033,47400000.0
2008-01-07 09:01:00,1.0033,1.00355,1.0033,1.0034,250700000.0
2008-01-07 09:02:00,1.0034,1.0034,1.00325,1.00325,105300000.0
2008-01-07 09:03:00,1.00325,1.0033,1.0029,1.0031,61900000.0
2008-01-07 09:04:00,1.0031,1.0031,1.00295,1.00295,47700000.0
2008-01-07 09:05:00,1.00295,1.00295,1.0029,1.00295,29400000.0
2008-01-07 09:06:00,1.00295,1.00295,1.0025,1.0025,21400000.0
2008-01-07 09:07:00,1.0025,1.00255,1.00235,1.00235,32200000.0
2008-01-07 09:08:00,1.0024,1.0026,1.0024,1.0026,32750000.0
2008-01-07 09:09:00,1.0026,1.0026,1.00255,1.00255,59600000.0
2008-01-07 09:10:00,1.00255,1.0028,1.00255,1.0028,123300000.0
2008-01-07 09:11:00,1.0028,1.0028,1.00265,1.0028,111600000.0
2008-01-07 09:12:00,1.0028,1.0033,1.0028,1.0033,259500000.0
2008-01-07 09:13:00,1.0033,1.00375,1.0033,1.0037,272000000.0
2008-01-07 09:14:00,1.0037,1.0038,1.0036,1.0037,239300000.0
2008-01-07 09:15:00,1.0037,1.0038,1.0036,1.0038,280700000.0
2008-01-07 09:16:00,1.0038,1.00395,1.0038,1.00395,168600000.0
2008-01-07 09:17:00,1.00395,1.00425,1.00395,1.00425,421300000.0
2008-01-07 09:18:00,1.00425,1.0045,1.0042,1.0044,198800000.0
2008-01-07 09:19:00,1.0044,1.0044,1.00425,1.0044,160800000.0
2008-01-07 09:20:00,1.0044,1.00445,1.00425,1.00425,220100000.0
2008-01-07 09:21:00,1.0043,1.0044,1.0041,1.0044,115100000.0
2008-01-07 09:22:00,1.0044,1.00445,1.00425,1.00445,74300000.0
2008-01-07 09:23:00,1.00445,1.0047,1.00445,1.0045,131900000.0
2008-01-07 09:24:00,1.0045,1.0047,1.0045,1.0046,127600000.0
2008-01-07 09:25:00,1.0046,1.0047,1.0046,1.0046,74100000.0
2008-01-07 09:26:00,1.0046,1.0046,1.0046,1.0046,102800000.0
2008-01-07 09:27:00,1.0046,1.0046,1.00445,1.00445,66000000.0
2008-01-07 09:28:00,1.00445,1.0045,1.00445,1.0045,62700000.0
2008-01-07 09:29:00,1.0045,1.0045,1.0045,1.0045,107700000.0
2008-01-07 09:30:00,1.0045,1.0046,1.00445,1.0046,65100000.0
2008-01-07 09:31:00,1.0046,1.0046,1.0046,1.0046,64400000.0
2008-01-07 09:32:00,1.0046,1.00485,1.0046,1.0048,135600000.0
2008-01-07 09:33:00,1.0048,1.0048,1.00455,1.0046,74000000.0
2008-01-07 09:34:00,1.0046,1.0047,1.00455,1.00455,46400000.0
2008-01-07 09:35:00,1.00455,1.0047,1.00445,1.0045,142600000.0
2008-01-07 09:36:00,1.0045,1.0046,1.00445,1.0046,94800000.0
2008-01-07 09:37:00,1.0046,1.0046,1.00425,1.00425,158700000.0
2008-01-07 09:38:00,1.0043,1.0045,1.00415,1.0045,195999998.0
2008-01-07 09:39:00,1.0045,1.0045,1.00425,1.0044,72800000.0
2008-01-07 09:40:00,1.0044,1.0045,1.0043,1.00445,92299999.0
2008-01-07 09:41:00,1.00445,1.0045,1.0043,1.0045,145600000.0
2008-01-07 09:42:00,1.0044,1.0046,1.0043,1.00435,219100000.0
2008-01-07 09:43:00,1.0043,1.0044,1.0043,1.0044,218300001.0
2008-01-07 09:44:00,1.0044,1.0044,1.0043,1.0043,84000000.0
2008-01-07 09:45:00,1.0043,1.0044,1.0042,1.0044,79800000.0
2008-01-07 09:46:00,1.0044,1.0045,1.00425,1.0045,158400000.0
2008-01-07 09:47:00,1.0045,1.0047,1.00415,1.00425,403200000.0
2008-01-07 09:48:00,1.00425,1.0046,1.00425,1.0046,103700000.0
2008-01-07 09:49:00,1.0046,1.0048,1.0044,1.0048,271600001.0
2008-01-07 09:50:00,1.0048,1.0048,1.00465,1.0048,191300000.0
2008-01-07 09:51:00,1.0048,1.0049,1.0048,1.0049,129300000.0
2008-01-07 09:52:00,1.0049,1.0049,1.00445,1.00465,145000001.0
2008-01-07 09:53:00,1.00465,1.0049,1.00465,1.0049,110800000.0
2008-01-07 09:54:00,1.0049,1.0051,1.00475,1.0051,337500000.0
2008-01-07 09:55:00,1.0051,1.00625,1.0051,1.00585,323000000.0
2008-01-07 09:56:00,1.00585,1.0062,1.00585,1.006,117002000.0
2008-01-07 09:57:00,1.006,1.0061,1.00595,1.00595,93300000.0
2008-01-07 09:58:00,1.00595,1.0061,1.0055,1.00555,211400000.0
2008-01-07 09:59:00,1.0056,1.00685,1.0056,1.0068,418699999.0
2008-01-07 10:00:00,1.0068,1.0074,1.0066,1.007,857299997.0
2008-01-07 10:01:00,1.007,1.0076,1.007,1.0075,459700000.0
2008-01-07 10:02:00,1.0075,1.00795,1.00745,1.0078,218300000.0
2008-01-07 10:03:00,1.00785,1.00795,1.00755,1.00755,296199999.0
2008-01-07 10:04:00,1.00755,1.00775,1.0074,1.00745,179800001.0
2008-01-07 10:05:00,1.00745,1.00755,1.00715,1.00715,310300000.0
2008-01-07 10:06:00,1.00735,1.0074,1.00715,1.0073,128500000.0
2008-01-07 10:07:00,1.0073,1.0073,1.00705,1.00715,75500000.0
2008-01-07 10:08:00,1.00715,1.00725,1.00705,1.00725,141200003.0
2008-01-07 10:09:00,1.0073,1.0073,1.00665,1.00665,381100000.0
2008-01-07 10:10:00,1.00665,1.0067,1.0065,1.00655,96600000.0
2008-01-07 10:11:00,1.00655,1.00655,1.00605,1.00605,288500001.0
2008-01-07 10:12:00,1.0061,1.00615,1.0059,1.00595,552800001.0
2008-01-07 10:13:00,1.00595,1.00595,1.00535,1.0055,520899999.0
2008-01-07 10:14:00,1.00555,1.00615,1.0055,1.0059,432200001.0
2008-01-07 10:15:00,1.00585,1.00665,1.00575,1.0066,277799999.0
2008-01-07 10:16:00,1.0066,1.00685,1.0061,1.00625,328199999.0
2008-01-07 10:17:00,1.00625,1.0064,1.00605,1.00625,407100000.0
2008-01-07 10:18:00,1.00625,1.0064,1.00625,1.0064,214500000.0
2008-01-07 10:19:00,1.0064,1.0064,1.0064,1.0064,88000000.0
2008-01-07 10:20:00,1.0064,1.0067,1.0064,1.00655,234700000.0
2008-01-07 10:21:00,1.00655,1.0067,1.00655,1.0067,298099991.0
2008-01-07 10:22:00,1.0067,1.0067,1.00575,1.0062,277600000.0
2008-01-07 10:23:00,1.0062,1.0062,1.00595,1.0062,112300000.0
2008-01-07 10:24:00,1.0062,1.0062,1.0056,1.0056,340400000.0
2008-01-07 10:25:00,1.0056,1.0058,1.0056,1.0056,246300000.0
2008-01-07 10:26:00,1.0056,1.0056,1.0048,1.0048,120700000.0
2008-01-07 10:27:00,1.0048,1.00485,1.00465,1.00475,241000000.0
2008-01-07 10:28:00,1.00475,1.00475,1.00475,1.00475,54700000.0
2008-01-07 10:29:00,1.00475,1.00515,1.00475,1.00505,396999999.0
2008-01-07 10:30:00,1.00505,1.00505,1.0049,1.00505,154200000.0
2008-01-07 10:31:00,1.0051,1.0055,1.0051,1.00545,157100000.0
2008-01-07 10:32:00,1.00545,1.0056,1.00505,1.00505,207800000.0
2008-01-07 10:33:00,1.00505,1.0056,1.00505,1.0055,155800000.0
2008-01-07 10:34:00,1.0055,1.0058,1.0055,1.0057,127900000.0
2008-01-07 10:35:00,1.0058,1.0059,1.0057,1.00585,176400000.0
2008-01-07 10:36:00,1.00585,1.006,1.00585,1.00585,181200000.0
2008-01-07 10:37:00,1.00585,1.00585,1.0057,1.00575,128700000.0
2008-01-07 10:38:00,1.00575,1.0059,1.00565,1.0059,243600000.0
2008-01-07 10:39:00,1.0059,1.0059,1.0045,1.0048,297100000.0
2008-01-07 10:40:00,1.00475,1.00475,1.00465,1.00475,108300000.0
2008-01-07 10:41:00,1.00475,1.00475,1.0042,1.00435,459999991.0
2008-01-07 10:42:00,1.00435,1.00485,1.00435,1.0048,158199998.0
2008-01-07 10:43:00,1.0048,1.00495,1.0047,1.00495,165600000.0
2008-01-07 10:44:00,1.00495,1.00495,1.00475,1.0048,386600000.0
2008-01-07 10:45:00,1.0048,1.00555,1.00475,1.00535,663300003.0
2008-01-07 10:46:00,1.00535,1.0056,1.0053,1.00545,199300000.0
2008-01-07 10:47:00,1.0055,1.0056,1.00525,1.00525,185399999.0
2008-01-07 10:48:00,1.00525,1.00545,1.0051,1.00525,259400000.0
2008-01-07 10:49:00,1.00525,1.00535,1.00525,1.00525,65500000.0
2008-01-07 10:50:00,1.0054,1.00565,1.00535,1.0054,134200000.0
2008-01-07 10:51:00,1.0054,1.0056,1.00535,1.0056,125900000.0
2008-01-07 10:52:00,1.0056,1.0064,1.0056,1.0063,520000001.0
2008-01-07 10:53:00,1.0063,1.00685,1.0063,1.0067,605200000.0
2008-01-07 10:54:00,1.0067,1.0072,1.0067,1.00715,238400000.0
2008-01-07 10:55:00,1.00715,1.00735,1.00705,1.00705,578200000.0
2008-01-07 10:56:00,1.00705,1.00725,1.0065,1.0067,694300000.0
2008-01-07 10:57:00,1.00675,1.00675,1.0066,1.0067,169500000.0
2008-01-07 10:58:00,1.0067,1.0067,1.0059,1.00625,621700000.0
2008-01-07 10:59:00,1.0063,1.0068,1.0063,1.0068,403500000.0
2008-01-07 11:00:00,1.00675,1.00675,1.0061,1.0063,546899993.0
2008-01-07 11:01:00,1.0063,1.00635,1.0063,1.0063,254100000.0
2008-01-07 11:02:00,1.0063,1.0064,1.0062,1.0063,356700000.0
2008-01-07 11:03:00,1.0063,1.0063,1.00615,1.00625,286400000.0
2008-01-07 11:04:00,1.00625,1.0063,1.0062,1.0062,516200000.0
2008-01-07 11:05:00,1.0062,1.00655,1.00615,1.0065,1366199999.0
2008-01-07 11:06:00,1.0065,1.00655,1.0064,1.0065,550400000.0
2008-01-07 11:07:00,1.0065,1.0065,1.0057,1.0057,541500000.0
2008-01-07 11:08:00,1.0057,1.0058,1.005,1.0052,573600000.0
2008-01-07 11:09:00,1.0052,1.0052,1.0045,1.00495,485700001.0
2008-01-07 11:10:00,1.005,1.00515,1.0049,1.0049,262700000.0
2008-01-07 11:11:00,1.0049,1.0051,1.0049,1.0051,147100000.0
2008-01-07 11:12:00,1.0051,1.0051,1.0045,1.0046,334100000.0
2008-01-07 11:13:00,1.0046,1.0046,1.0038,1.0039,512300000.0
2008-01-07 11:14:00,1.0039,1.0039,1.0038,1.0038,170100000.0
2008-01-07 11:15:00,1.0038,1.0039,1.00375,1.00375,52600000.0
2008-01-07 11:16:00,1.00375,1.0038,1.0037,1.0037,113900000.0
2008-01-07 11:17:00,1.0037,1.0039,1.00365,1.0037,150700000.0
2008-01-07 11:18:00,1.0037,1.0039,1.0036,1.0039,292300000.0
2008-01-07 11:19:00,1.0039,1.00425,1.00375,1.0039,388000000.0
2008-01-07 11:20:00,1.0039,1.0042,1.0037,1.004,1087900006.0
2008-01-07 11:21:00,1.004,1.0043,1.00395,1.00405,470700000.0
2008-01-07 11:22:00,1.00405,1.0041,1.0039,1.004,360600000.0
2008-01-07 11:23:00,1.004,1.004,1.00375,1.0038,479600000.0
2008-01-07 11:24:00,1.0038,1.0039,1.0035,1.00355,170000000.0
2008-01-07 11:25:00,1.00355,1.00365,1.0035,1.00365,469200000.0
2008-01-07 11:26:00,1.00365,1.00445,1.0036,1.0043,647800000.0
2008-01-07 11:27:00,1.0043,1.0044,1.0041,1.0041,137500000.0
2008-01-07 11:28:00,1.0041,1.00435,1.00405,1.0041,420300000.0
2008-01-07 11:29:00,1.0041,1.0041,1.0034,1.0037,367100000.0
2008-01-07 11:30:00,1.00365,1.0037,1.0035,1.0036,221600000.0
2008-01-07 11:31:00,1.0036,1.0039,1.0035,1.00365,269100000.0
2008-01-07 11:32:00,1.00365,1.00385,1.0036,1.0038,211300000.0
2008-01-07 11:33:00,1.0038,1.0042,1.0038,1.0041,254900000.0
2008-01-07 11:34:00,1.0041,1.0044,1.00405,1.00425,188000000.0
2008-01-07 11:35:00,1.00425,1.0044,1.00425,1.00435,216400001.0
2008-01-07 11:36:00,1.00435,1.0046,1.0042,1.00445,197900000.0
2008-01-07 11:37:00,1.0045,1.00455,1.0042,1.0042,310800000.0
2008-01-07 11:38:00,1.00425,1.00435,1.0042,1.0043,175000000.0
2008-01-07 11:39:00,1.0043,1.00455,1.00395,1.004,680100004.0
2008-01-07 11:40:00,1.004,1.00415,1.00365,1.00365,516200000.0
2008-01-07 11:41:00,1.00365,1.00395,1.00365,1.0039,175800000.0
2008-01-07 11:42:00,1.0039,1.00395,1.00365,1.00385,148600000.0
2008-01-07 11:43:00,1.00385,1.00395,1.00365,1.00395,237400000.0
2008-01-07 11:44:00,1.00395,1.00395,1.0038,1.00395,116900001.0
2008-01-07 11:45:00,1.00395,1.004,1.00385,1.00395,76100000.0
2008-01-07 11:46:00,1.0039,1.004,1.0039,1.0039,69300000.0
2008-01-07 11:47:00,1.0039,1.0039,1.0036,1.00385,158400000.0
2008-01-07 11:48:00,1.0038,1.00425,1.0037,1.00415,722600000.0
2008-01-07 11:49:00,1.00415,1.00415,1.0037,1.0037,339000000.0
2008-01-07 11:50:00,1.0037,1.00405,1.0037,1.004,105700000.0
2008-01-07 11:51:00,1.004,1.0042,1.00365,1.00375,377000000.0
2008-01-07 11:52:00,1.00375,1.00395,1.00375,1.0039,117500000.0
2008-01-07 11:53:00,1.00395,1.00395,1.0037,1.00375,375899999.0
2008-01-07 11:54:00,1.0037,1.00425,1.0037,1.00425,563700005.0
2008-01-07 11:55:00,1.00425,1.00435,1.0039,1.00435,416000000.0
2008-01-07 11:56:00,1.00435,1.00505,1.00435,1.00505,665000000.0
2008-01-07 11:57:00,1.00505,1.006,1.005,1.0051,737900001.0
2008-01-07 11:58:00,1.0051,1.0052,1.00495,1.0052,611800001.0
2008-01-07 11:59:00,1.0052,1.00525,1.00505,1.0051,115700000.0
2008-01-07 12:00:00,1.0051,1.0051,1.00505,1.0051,63700000.0
2008-01-07 12:01:00,1.0051,1.0051,1.0043,1.00435,236200001.0
2008-01-07 12:02:00,1.00435,1.0045,1.0037,1.0037,283100001.0
2008-01-07 12:03:00,1.0037,1.004,1.0035,1.00395,448199999.0
2008-01-07 12:04:00,1.00395,1.0041,1.0037,1.00405,166900000.0
2008-01-07 12:05:00,1.00405,1.0044,1.00405,1.0044,469499998.0
2008-01-07 12:06:00,1.0044,1.0044,1.00415,1.0042,213500000.0
2008-01-07 12:07:00,1.0042,1.00445,1.0041,1.0042,406400000.0
2008-01-07 12:08:00,1.00415,1.0044,1.004,1.0044,157800000.0
2008-01-07 12:09:00,1.0044,1.0044,1.00415,1.0044,17600000.0
2008-01-07 12:10:00,1.0044,1.0044,1.0041,1.0043,20700000.0
2008-01-07 12:11:00,1.0043,1.00455,1.0043,1.00455,36900000.0
2008-01-07 12:12:00,1.00455,1.00515,1.00455,1.00505,32800000.0
2008-01-07 12:13:00,1.00505,1.0052,1.00505,1.0051,26700000.0
2008-01-07 12:14:00,1.0052,1.0053,1.0046,1.00495,203600002.0
2008-01-07 12:15:00,1.0048,1.00485,1.0046,1.00465,217500002.0
2008-01-07 12:16:00,1.00465,1.0047,1.00425,1.0046,84900000.0
2008-01-07 12:17:00,1.0046,1.00485,1.0043,1.0046,399299999.0
2008-01-07 12:18:00,1.0046,1.0048,1.00425,1.0046,133600000.0
2008-01-07 12:19:00,1.00455,1.00515,1.0042,1.0048,122000000.0
2008-01-07 12:20:00,1.0048,1.0049,1.00445,1.0047,154600000.0
2008-01-07 12:21:00,1.0047,1.0052,1.0046,1.00495,174700000.0
2008-01-07 12:22:00,1.0052,1.0055,1.005,1.0055,236200000.0
2008-01-07 12:23:00,1.0055,1.006,1.0055,1.00575,289000001.0
2008-01-07 12:24:00,1.00575,1.0058,1.0055,1.0056,207900000.0
2008-01-07 12:25:00,1.00545,1.00555,1.00485,1.0052,424100006.0
2008-01-07 12:26:00,1.0052,1.0052,1.00475,1.00485,65900000.0
2008-01-07 12:27:00,1.00485,1.00485,1.00435,1.00435,152600000.0
2008-01-07 12:28:00,1.00435,1.00475,1.00435,1.0047,55500000.0
2008-01-07 12:29:00,1.0047,1.0048,1.0046,1.00475,48100000.0
2008-01-07 12:30:00,1.00475,1.0048,1.00455,1.00475,70500001.0
2008-01-07 12:31:00,1.00475,1.00475,1.0046,1.0047,25700000.0
2008-01-07 12:32:00,1.0047,1.00495,1.00425,1.00475,101800000.0
2008-01-07 12:33:00,1.00475,1.005,1.00475,1.005,25300000.0
2008-01-07 12:34:00,1.005,1.0052,1.0048,1.00515,160600000.0
2008-01-07 12:35:00,1.00515,1.00525,1.005,1.0052,98300000.0
2008-01-07 12:36:00,1.0051,1.0053,1.00505,1.0053,22000000.0
2008-01-07 12:37:00,1.0053,1.0058,1.0052,1.00575,147900000.0
2008-01-07 12:38:00,1.00575,1.0058,1.0055,1.0055,149100000.0
2008-01-07 12:39:00,1.00555,1.00555,1.0055,1.00555,299300000.0
2008-01-07 12:40:00,1.00555,1.0056,1.00555,1.0056,89100000.0
2008-01-07 12:41:00,1.0056,1.0057,1.0056,1.0056,10500000.0
2008-01-07 12:42:00,1.0056,1.0056,1.0055,1.00555,57600000.0
2008-01-07 12:43:00,1.00555,1.00555,1.00535,1.00535,18400000.0
2008-01-07 12:44:00,1.00535,1.00535,1.0053,1.0053,91700000.0
2008-01-07 12:45:00,1.0053,1.0053,1.0052,1.00525,17000000.0
2008-01-07 12:46:00,1.00525,1.00525,1.0052,1.0052,8600000.0
2008-01-07 12:47:00,1.0052,1.0052,1.0052,1.0052,8800000.0
2008-01-07 12:48:00,1.0051,1.00515,1.00485,1.00515,257500000.0
2008-01-07 12:49:00,1.00515,1.00515,1.0044,1.0045,286900000.0
2008-01-07 12:50:00,1.0045,1.0045,1.00445,1.00445,203700000.0
2008-01-07 12:51:00,1.00445,1.00455,1.0042,1.0042,68700000.0
2008-01-07 12:52:00,1.0042,1.0044,1.00365,1.00395,186300000.0
2008-01-07 12:53:00,1.00395,1.00395,1.0036,1.0037,106500000.0
2008-01-07 12:54:00,1.0037,1.0038,1.00295,1.0032,226848903.0
2008-01-07 12:55:00,1.0032,1.0032,1.00305,1.00305,36700000.0
2008-01-07 12:56:00,1.00305,1.00325,1.003,1.0031,69900000.0
2008-01-07 12:57:00,1.00315,1.0032,1.00305,1.0031,55300000.0
2008-01-07 12:58:00,1.0031,1.0031,1.00295,1.00305,149400000.0
2008-01-07 12:59:00,1.00305,1.00325,1.00305,1.00305,199100000.0
2008-01-07 13:00:00,1.0031,1.0031,1.0029,1.0029,186900000.0
2008-01-07 13:01:00,1.0029,1.0029,1.0026,1.0026,48400000.0
2008-01-07 13:02:00,1.0026,1.00265,1.00225,1.0023,144000000.0
2008-01-07 13:03:00,1.0023,1.00245,1.00225,1.0023,46500000.0
2008-01-07 13:04:00,1.00225,1.00245,1.00225,1.00235,78970000.0
2008-01-07 13:05:00,1.00235,1.00235,1.0021,1.00215,143600000.0
2008-01-07 13:06:00,1.00215,1.00215,1.00195,1.002,108900000.0
2008-01-07 13:07:00,1.002,1.00205,1.00175,1.00175,75500000.0
2008-01-07 13:08:00,1.0018,1.00215,1.0017,1.002,126800000.0
2008-01-07 13:09:00,1.002,1.002,1.00145,1.00155,190700000.0
2008-01-07 13:10:00,1.00155,1.002,1.0011,1.00195,483599999.0
2008-01-07 13:11:00,1.00195,1.00215,1.00185,1.00215,63600000.0
2008-01-07 13:12:00,1.00215,1.00265,1.00215,1.00255,162200000.0
2008-01-07 13:13:00,1.00255,1.00255,1.00235,1.00235,97400000.0
2008-01-07 13:14:00,1.00235,1.00265,1.00235,1.00255,99400000.0
2008-01-07 13:15:00,1.00255,1.00265,1.0023,1.00235,400000005.0
2008-01-07 13:16:00,1.00235,1.0027,1.00225,1.0026,193300000.0
2008-01-07 13:17:00,1.0026,1.0026,1.00235,1.00235,82100000.0
2008-01-07 13:18:00,1.0023,1.00235,1.0023,1.00235,270700011.0
2008-01-07 13:19:00,1.00235,1.0031,1.00215,1.00305,378600003.0
2008-01-07 13:20:00,1.00305,1.004,1.0029,1.00305,500200000.0
2008-01-07 13:21:00,1.00305,1.00315,1.0021,1.0024,441199998.0
2008-01-07 13:22:00,1.0024,1.00295,1.0011,1.00265,230500000.0
2008-01-07 13:23:00,1.00265,1.0034,1.00225,1.00255,252199999.0
2008-01-07 13:24:00,1.00255,1.00305,1.00255,1.00305,64600000.0
2008-01-07 13:25:00,1.00305,1.00325,1.00285,1.00325,291200000.0
2008-01-07 13:26:00,1.00325,1.0034,1.00295,1.00305,117800000.0
2008-01-07 13:27:00,1.00305,1.0031,1.0025,1.00285,238500000.0
2008-01-07 13:28:00,1.00285,1.00305,1.0028,1.00305,153900000.0
2008-01-07 13:29:00,1.00305,1.0034,1.0029,1.00325,391000000.0
2008-01-07 13:30:00,1.0033,1.0038,1.0033,1.0036,186300000.0
2008-01-07 13:31:00,1.00365,1.00365,1.0034,1.0035,413500003.0
2008-01-07 13:32:00,1.0035,1.0035,1.0022,1.0025,406000000.0
2008-01-07 13:33:00,1.00245,1.00305,1.0024,1.00305,129500000.0
2008-01-07 13:34:00,1.00305,1.00315,1.0027,1.0027,260699999.0
2008-01-07 13:35:00,1.0027,1.00285,1.0025,1.0025,622600001.0
2008-01-07 13:36:00,1.0025,1.0025,1.0024,1.0024,46300000.0
2008-01-07 13:37:00,1.0024,1.0024,1.00225,1.0024,178099998.0
2008-01-07 13:38:00,1.0023,1.00245,1.002,1.00235,203200000.0
2008-01-07 13:39:00,1.00235,1.0025,1.0021,1.0025,179900000.0
2008-01-07 13:40:00,1.0025,1.0025,1.0021,1.0024,143900000.0
2008-01-07 13:41:00,1.0024,1.0024,1.0018,1.00185,309500000.0
2008-01-07 13:42:00,1.0018,1.0019,1.00175,1.00175,390300000.0
2008-01-07 13:43:00,1.00175,1.0019,1.0015,1.0015,81300000.0
2008-01-07 13:44:00,1.0015,1.0015,1.00105,1.0014,293000000.0
2008-01-07 13:45:00,1.0014,1.0019,1.00115,1.0017,215000000.0
2008-01-07 13:46:00,1.0017,1.0017,1.0015,1.00155,94900000.0
2008-01-07 13:47:00,1.00155,1.0016,1.00145,1.00155,238600000.0
2008-01-07 13:48:00,1.00155,1.0016,1.0015,1.0015,321199997.0
2008-01-07 13:49:00,1.00155,1.00185,1.0015,1.0018,316400001.0
2008-01-07 13:50:00,1.0018,1.0018,1.00165,1.0017,137500000.0
2008-01-07 13:51:00,1.0017,1.0017,1.0014,1.0015,156800000.0
2008-01-07 13:52:00,1.0015,1.0015,1.0012,1.0014,223600000.0
2008-01-07 13:53:00,1.0014,1.0016,1.00135,1.0016,136000000.0
2008-01-07 13:54:00,1.0016,1.00185,1.0015,1.00175,58000000.0
2008-01-07 13:55:00,1.00175,1.00185,1.0017,1.00185,41700000.0
2008-01-07 13:56:00,1.0018,1.0018,1.0017,1.00175,28200000.0
2008-01-07 13:57:00,1.00175,1.00175,1.0014,1.00155,221300000.0
2008-01-07 13:58:00,1.00155,1.00155,1.00115,1.0014,295100000.0
2008-01-07 13:59:00,1.00135,1.0014,1.00115,1.0013,116900000.0
2008-01-07 14:00:00,1.0013,1.00135,1.0012,1.0013,54800000.0
2008-01-07 14:01:00,1.0013,1.0013,1.00115,1.00115,112500000.0
2008-01-07 14:02:00,1.0012,1.0012,1.001,1.0012,150500000.0
2008-01-07 14:03:00,1.0012,1.0012,1.0011,1.00115,82500000.0
2008-01-07 14:04:00,1.00115,1.00125,1.00055,1.0006,230800000.0
2008-01-07 14:05:00,1.0006,1.0007,1.00005,1.0001,212700000.0
2008-01-07 14:06:00,1.0001,1.0006,1.00005,1.00025,240600000.0
2008-01-07 14:07:00,1.00025,1.00025,1.0002,1.0002,107800000.0
2008-01-07 14:08:00,1.0002,1.00035,1.0,1.0003,292800000.0
2008-01-07 14:09:00,1.0003,1.00065,1.0003,1.00055,306500000.0
2008-01-07 14:10:00,1.00055,1.00075,1.0005,1.00065,258900000.0
2008-01-07 14:11:00,1.00065,1.00075,1.0005,1.0006,235100000.0
2008-01-07 14:12:00,1.0006,1.00065,1.00055,1.00055,244300000.0
2008-01-07 14:13:00,1.00055,1.00075,1.00055,1.0007,161800000.0
2008-01-07 14:14:00,1.0007,1.00075,1.0006,1.00075,160700000.0
2008-01-07 14:15:00,1.00075,1.00075,1.00065,1.0007,126700000.0
2008-01-07 14:16:00,1.0007,1.0007,1.0006,1.0006,150100000.0
2008-01-07 14:17:00,1.0006,1.00065,1.00055,1.00065,234700000.0
2008-01-07 14:18:00,1.00065,1.00065,1.0006,1.00065,74300000.0
2008-01-07 14:19:00,1.00065,1.00065,1.0006,1.0006,220700000.0
2008-01-07 14:20:00,1.0006,1.0006,1.0005,1.0006,233600000.0
2008-01-07 14:21:00,1.0006,1.0007,1.0005,1.0006,223900000.0
2008-01-07 14:22:00,1.0006,1.00075,1.0006,1.00075,130600000.0
2008-01-07 14:23:00,1.00075,1.0009,1.0007,1.0008,147950000.0
2008-01-07 14:24:00,1.0008,1.0009,1.0008,1.0009,193000000.0
2008-01-07 14:25:00,1.0009,1.001,1.0008,1.001,175436456.0
2008-01-07 14:26:00,1.00095,1.001,1.00065,1.00065,226200000.0
2008-01-07 14:27:00,1.00065,1.00075,1.0006,1.00065,190300000.0
2008-01-07 14:28:00,1.00065,1.0008,1.00065,1.0007,182100002.0
2008-01-07 14:29:00,1.0007,1.00095,1.0007,1.00095,107100000.0
2008-01-07 14:30:00,1.001,1.00135,1.001,1.00125,152300000.0
2008-01-07 14:31:00,1.00125,1.00125,1.00115,1.00125,267600000.0
2008-01-07 14:32:00,1.00125,1.00125,1.00115,1.0012,317100000.0
2008-01-07 14:33:00,1.00125,1.00125,1.001,1.001,172200000.0
2008-01-07 14:34:00,1.001,1.00105,1.0008,1.0008,122400000.0
2008-01-07 14:35:00,1.0008,1.0008,1.00065,1.00065,94500000.0
2008-01-07 14:36:00,1.00065,1.0008,1.00065,1.0008,129600000.0
2008-01-07 14:37:00,1.0008,1.0008,1.00055,1.00075,151100000.0
2008-01-07 14:38:00,1.0008,1.0008,0.998,0.998,304800000.0
2008-01-07 14:39:00,0.9978,0.9986,0.9976,0.9976,894600000.0
2008-01-07 14:40:00,0.9976,0.99845,0.9976,0.9984,157800000.0
2008-01-07 14:41:00,0.9985,0.9985,0.99675,0.9972,234000000.0
2008-01-07 14:42:00,0.99725,0.99725,0.997,0.997,162700000.0
2008-01-07 14:43:00,0.997,0.99805,0.997,0.99805,305300000.0
2008-01-07 14:44:00,0.99805,0.99815,0.99775,0.998,384000000.0
2008-01-07 14:45:00,0.99805,0.9987,0.99795,0.9985,519000000.0
2008-01-07 14:46:00,0.99845,0.9986,0.99825,0.99835,392600000.0
2008-01-07 14:47:00,0.99835,0.9985,0.9983,0.9983,408700000.0
2008-01-07 14:48:00,0.9983,0.9983,0.9982,0.9982,328500000.0
2008-01-07 14:49:00,0.9982,0.9982,0.9977,0.99795,450400000.0
2008-01-07 14:50:00,0.99795,0.99805,0.99795,0.998,188700000.0
2008-01-07 14:51:00,0.998,0.9986,0.998,0.99855,237200000.0
2008-01-07 14:52:00,0.99855,0.9989,0.9985,0.99855,311499999.0
2008-01-07 14:53:00,0.99855,0.99855,0.99835,0.9985,215900000.0
2008-01-07 14:54:00,0.9985,0.99875,0.99845,0.99875,482000000.0
2008-01-07 14:55:00,0.99875,0.9994,0.99875,0.9994,342000000.0
2008-01-07 14:56:00,0.9994,0.9996,0.99845,0.9988,877300002.0
2008-01-07 14:57:00,0.9988,0.9993,0.99875,0.999,515800000.0
2008-01-07 14:58:00,0.99895,0.9997,0.99895,0.99965,421000001.0
2008-01-07 14:59:00,0.9996,0.9999,0.9996,0.99975,609700000.0
2008-01-07 15:00:00,0.99975,0.9998,0.99945,0.99975,529399999.0
2008-01-07 15:01:00,0.99975,0.9998,0.999,0.999,513000000.0
2008-01-07 15:02:00,0.9988,0.9993,0.99865,0.99865,506200000.0
2008-01-07 15:03:00,0.9987,0.999,0.99865,0.99885,293700000.0
2008-01-07 15:04:00,0.9989,0.99895,0.9987,0.9987,302400000.0
2008-01-07 15:05:00,0.9987,0.9988,0.9987,0.99875,89800000.0
2008-01-07 15:06:00,0.99875,0.9988,0.99865,0.9988,82300000.0
2008-01-07 15:07:00,0.9988,0.9988,0.9987,0.99875,171700000.0
2008-01-07 15:08:00,0.9987,0.99875,0.9987,0.99875,111000000.0
2008-01-07 15:09:00,0.99875,0.99875,0.99875,0.99875,134700000.0
2008-01-07 15:10:00,0.99875,0.99875,0.99875,0.99875,105600000.0
2008-01-07 15:11:00,0.99875,0.999,0.99875,0.9989,487800000.0
2008-01-07 15:12:00,0.9989,0.9993,0.9989,0.99925,231200000.0
2008-01-07 15:13:00,0.99925,0.99945,0.9989,0.9989,238100002.0
2008-01-07 15:14:00,0.9989,0.99925,0.9989,0.9991,251600000.0
2008-01-07 15:15:00,0.99905,0.9993,0.99905,0.99925,505900001.0
2008-01-07 15:16:00,0.99925,0.9994,0.99925,0.99935,310000000.0
2008-01-07 15:17:00,0.99935,0.99935,0.99925,0.99935,66700000.0
2008-01-07 15:18:00,0.99935,0.9994,0.9992,0.9992,116900000.0
2008-01-07 15:19:00,0.9992,0.99935,0.9992,0.99925,179600000.0
2008-01-07 15:20:00,0.9993,0.99995,0.99915,0.9998,523999999.0
2008-01-07 15:21:00,0.9998,1.0,0.9997,0.99995,381950000.0
2008-01-07 15:22:00,0.99995,1.0,0.99975,0.9999,428900000.0
2008-01-07 15:23:00,0.9999,0.99995,0.99975,0.99985,139200000.0
2008-01-07 15:24:00,0.99985,1.0001,0.9994,0.9995,459799999.0
2008-01-07 15:25:00,0.9995,0.9996,0.9988,0.9988,343000000.0
2008-01-07 15:26:00,0.9988,0.99905,0.9988,0.999,209500000.0
2008-01-07 15:27:00,0.999,0.99945,0.999,0.99945,221500000.0
2008-01-07 15:28:00,0.99945,0.99965,0.99935,0.99965,216300000.0
2008-01-07 15:29:00,0.99965,0.99965,0.99955,0.9996,112700000.0
2008-01-07 15:30:00,0.9996,0.9996,0.9993,0.99955,277499997.0
2008-01-07 15:31:00,0.99955,0.99955,0.9993,0.9993,232200000.0
2008-01-07 15:32:00,0.9993,0.9993,0.99895,0.99895,775900001.0
2008-01-07 15:33:00,0.999,0.999,0.9988,0.99885,228800000.0
2008-01-07 15:34:00,0.9988,0.9989,0.9988,0.9988,438700000.0
2008-01-07 15:35:00,0.9988,0.9993,0.99875,0.99925,237000000.0
2008-01-07 15:36:00,0.99925,0.9996,0.99925,0.9995,103700000.0
2008-01-07 15:37:00,0.9995,0.9996,0.9994,0.9995,143400000.0
2008-01-07 15:38:00,0.9995,0.9996,0.9991,0.9992,589900003.0
2008-01-07 15:39:00,0.9992,0.9992,0.999,0.99905,674899999.0
2008-01-07 15:40:00,0.99905,0.9991,0.9986,0.9987,401900000.0
2008-01-07 15:41:00,0.9987,0.999,0.9987,0.999,216900000.0
2008-01-07 15:42:00,0.999,0.99905,0.999,0.999,260200000.0
2008-01-07 15:43:00,0.999,0.9991,0.9989,0.999,423200000.0
2008-01-07 15:44:00,0.999,0.999,0.99875,0.9988,587900000.0
2008-01-07 15:45:00,0.9988,0.9989,0.9986,0.9986,172100000.0
2008-01-07 15:46:00,0.9986,0.99865,0.9984,0.99845,359500000.0
2008-01-07 15:47:00,0.99845,0.99845,0.99845,0.99845,102500000.0
2008-01-07 15:48:00,0.99845,0.99855,0.9984,0.9985,264499999.0
2008-01-07 15:49:00,0.9985,0.99885,0.9984,0.99885,477499999.0
2008-01-07 15:50:00,0.99885,0.99895,0.9985,0.9989,294500000.0
2008-01-07 15:51:00,0.9989,0.99895,0.9989,0.9989,363400000.0
2008-01-07 15:52:00,0.9989,0.99895,0.99885,0.9989,197500000.0
2008-01-07 15:53:00,0.9989,0.99915,0.9988,0.99915,367700000.0
2008-01-07 15:54:00,0.99915,0.9995,0.9991,0.9994,427600000.0
2008-01-07 15:55:00,0.9994,0.9994,0.9993,0.9993,172800000.0
2008-01-07 15:56:00,0.9993,0.9993,0.99905,0.9991,229600000.0
2008-01-07 15:57:00,0.99905,0.99915,0.99905,0.9991,96300000.0
2008-01-07 15:58:00,0.9991,0.99915,0.999,0.999,163200000.0
2008-01-07 15:59:00,0.999,0.999,0.99895,0.99895,282600000.0
2008-01-07 16:00:00,0.99895,0.99905,0.9989,0.999,214899999.0
2008-01-07 16:01:00,0.999,0.999,0.99865,0.9987,630600000.0
2008-01-07 16:02:00,0.9987,0.99875,0.99855,0.99855,315600001.0
2008-01-07 16:03:00,0.9987,0.9987,0.9986,0.9986,199400000.0
2008-01-07 16:04:00,0.99865,0.99865,0.99785,0.9979,315100000.0
2008-01-07 16:05:00,0.9979,0.99825,0.9979,0.9981,106900000.0
2008-01-07 16:06:00,0.9981,0.99835,0.9981,0.99835,72300000.0
2008-01-07 16:07:00,0.9983,0.99835,0.99825,0.9983,220500000.0
2008-01-07 16:08:00,0.9982,0.99845,0.9982,0.9984,491600000.0
2008-01-07 16:09:00,0.9984,0.99845,0.9983,0.9983,57300000.0
2008-01-07 16:10:00,0.9983,0.99835,0.9977,0.9977,114500000.0
2008-01-07 16:11:00,0.9977,0.9977,0.99755,0.9976,188300000.0
2008-01-07 16:12:00,0.9976,0.99795,0.99755,0.9979,203600000.0
2008-01-07 16:13:00,0.9979,0.99815,0.9978,0.9981,430500000.0
2008-01-07 16:14:00,0.99805,0.99845,0.99805,0.9983,399600000.0
2008-01-07 16:15:00,0.9983,0.9986,0.99825,0.99825,397100000.0
2008-01-07 16:16:00,0.99825,0.9983,0.99825,0.9983,475500000.0
2008-01-07 16:17:00,0.9983,0.9985,0.9983,0.9985,183800000.0
2008-01-07 16:18:00,0.9985,0.9985,0.99835,0.99835,149000000.0
2008-01-07 16:19:00,0.99835,0.999,0.9983,0.9989,536249999.0
2008-01-07 16:20:00,0.9989,0.9992,0.9989,0.999,498000000.0
2008-01-07 16:21:00,0.999,0.999,0.9988,0.9988,561000000.0
2008-01-07 16:22:00,0.9988,0.9988,0.9987,0.9988,207050000.0
2008-01-07 16:23:00,0.9988,0.9989,0.9987,0.9989,294250000.0
2008-01-07 16:24:00,0.9989,0.9992,0.9988,0.99915,244100000.0
2008-01-07 16:25:00,0.99915,0.9993,0.99895,0.999,1299599999.0
2008-01-07 16:26:00,0.99905,0.99925,0.99895,0.99925,1356999997.0
2008-01-07 16:27:00,0.99925,0.9994,0.99885,0.99895,244800000.0
2008-01-07 16:28:00,0.99895,0.99905,0.99885,0.99895,445300000.0
2008-01-07 16:29:00,0.99895,0.99905,0.99865,0.99865,283900000.0
2008-01-07 16:30:00,0.9987,0.9992,0.99865,0.9992,731600000.0
2008-01-07 16:31:00,0.9992,0.99925,0.999,0.99915,448600000.0
2008-01-07 16:32:00,0.9991,0.9995,0.99905,0.9995,797500002.0
2008-01-07 16:33:00,0.9995,0.9997,0.9993,0.9993,666900000.0
2008-01-07 16:34:00,0.9993,0.9993,0.9991,0.9991,656000000.0
2008-01-07 16:35:00,0.9991,0.9991,0.999,0.999,445900000.0
2008-01-07 16:36:00,0.999,0.9991,0.9989,0.999,460200000.0
2008-01-07 16:37:00,0.99905,0.9994,0.99905,0.9994,91400000.0
2008-01-07 16:38:00,0.9994,0.9997,0.9994,0.99945,688800000.0
2008-01-07 16:39:00,0.99945,0.9996,0.99945,0.9995,511000003.0
2008-01-07 16:40:00,0.9995,0.9995,0.999,0.9993,768600000.0
2008-01-07 16:41:00,0.99925,0.9993,0.99905,0.9991,602399999.0
2008-01-07 16:42:00,0.99905,0.9991,0.99905,0.9991,417200000.0
2008-01-07 16:43:00,0.9991,0.9992,0.99895,0.9991,436600000.0
2008-01-07 16:44:00,0.99915,0.9992,0.99905,0.99915,512200000.0
2008-01-07 16:45:00,0.9992,0.9996,0.99915,0.9993,337700000.0
2008-01-07 16:46:00,0.9993,0.9996,0.9993,0.9996,374000000.0
2008-01-07 16:47:00,0.9995,0.9996,0.9993,0.99935,460600000.0
2008-01-07 16:48:00,0.99935,0.9997,0.99925,0.99945,565500000.0
2008-01-07 16:49:00,0.99945,0.9999,0.99945,0.9999,728099999.0
2008-01-07 16:50:00,0.9999,1.0001,0.9998,0.99985,1195799992.0
2008-01-07 16:51:00,0.99985,0.99985,0.99975,0.9998,635299994.0
2008-01-07 16:52:00,0.9998,0.9998,0.9998,0.9998,307100000.0
2008-01-07 16:53:00,0.9998,0.9998,0.99965,0.9997,261900000.0
2008-01-07 16:54:00,0.9997,0.9997,0.9997,0.9997,176000000.0
2008-01-07 16:55:00,0.9997,0.9999,0.99965,0.99975,494050000.0
2008-01-07 16:56:00,0.9998,1.0003,0.99975,1.0002,439700000.0
2008-01-07 16:57:00,1.0002,1.0002,1.0001,1.0002,693600000.0
2008-01-07 16:58:00,1.0002,1.0002,1.0001,1.0002,395000000.0
2008-01-07 16:59:00,1.0002,1.00045,1.0002,1.00045,767300000.0
2008-01-07 17:00:00,1.00045,1.0008,1.00045,1.0008,497800000.0
2008-01-07 17:01:00,1.0008,1.0009,1.00075,1.00085,764700000.0
2008-01-07 17:02:00,1.00085,1.00095,1.00075,1.00085,709900004.0
2008-01-07 17:03:00,1.00085,1.00095,1.00085,1.00095,164400000.0
2008-01-07 17:04:00,1.00095,1.0011,1.00095,1.0011,204400000.0
2008-01-07 17:05:00,1.00105,1.0012,1.001,1.001,1057500001.0
2008-01-07 17:06:00,1.001,1.0014,1.0008,1.0014,746099998.0
2008-01-07 17:07:00,1.0014,1.0014,1.00105,1.0011,1070899996.0
2008-01-07 17:08:00,1.00105,1.0013,1.00105,1.0012,722300000.0
2008-01-07 17:09:00,1.0012,1.0013,1.0011,1.0013,629700000.0
2008-01-07 17:10:00,1.0013,1.0013,1.0012,1.00125,244800000.0
2008-01-07 17:11:00,1.0013,1.0016,1.00115,1.0012,518950000.0
2008-01-07 17:12:00,1.0012,1.0015,1.0012,1.0015,796800000.0
2008-01-07 17:13:00,1.0015,1.00175,1.0015,1.00165,1244800000.0
2008-01-07 17:14:00,1.00165,1.00215,1.00165,1.002,1036399997.0
2008-01-07 17:15:00,1.002,1.0024,1.002,1.0024,1301400001.0
2008-01-07 17:16:00,1.0024,1.0028,1.0024,1.0028,561000000.0
2008-01-07 17:17:00,1.0028,1.0037,1.0028,1.0036,950500000.0
2008-01-07 17:18:00,1.0037,1.00435,1.00365,1.0038,983300000.0
2008-01-07 17:19:00,1.0038,1.0039,1.0037,1.0038,761600000.0
2008-01-07 17:20:00,1.0038,1.0039,1.00355,1.00365,699700000.0
2008-01-07 17:21:00,1.00365,1.0037,1.0036,1.00365,495800000.0
2008-01-07 17:22:00,1.0036,1.00365,1.0036,1.00365,815700000.0
2008-01-07 17:23:00,1.00365,1.00375,1.00345,1.00345,521900000.0
2008-01-07 17:24:00,1.00345,1.00345,1.003,1.00305,405100000.0
2008-01-07 17:25:00,1.00305,1.00305,1.00275,1.00275,348700000.0
2008-01-07 17:26:00,1.00275,1.00275,1.00235,1.0027,373000000.0
2008-01-07 17:27:00,1.0027,1.00275,1.0026,1.00265,756599996.0
2008-01-07 17:28:00,1.00265,1.0029,1.00265,1.0027,693300000.0
2008-01-07 17:29:00,1.0027,1.00315,1.0025,1.003,916200000.0
2008-01-07 17:30:00,1.00295,1.0031,1.0028,1.0031,567099999.0
2008-01-07 17:31:00,1.0031,1.0032,1.0021,1.0024,424950001.0
2008-01-07 17:32:00,1.0024,1.0024,1.0013,1.0017,1267399998.0
2008-01-07 17:33:00,1.0017,1.0027,1.0017,1.0027,553100000.0
2008-01-07 17:34:00,1.0027,1.0028,1.0026,1.0027,1005600000.0
2008-01-07 17:35:00,1.0027,1.0027,1.0018,1.0019,927899999.0
2008-01-07 17:36:00,1.0019,1.0022,1.0019,1.0021,1450800004.0
2008-01-07 17:37:00,1.0021,1.0023,1.00195,1.00195,1442400002.0
2008-01-07 17:38:00,1.002,1.0021,1.00195,1.0021,647700000.0
2008-01-07 17:39:00,1.0021,1.0023,1.0021,1.0023,407145000.0
2008-01-07 17:40:00,1.0023,1.0023,1.00195,1.00205,502815001.0
2008-01-07 17:41:00,1.00205,1.0021,1.002,1.00205,184499999.0
2008-01-07 17:42:00,1.00205,1.0022,1.002,1.00215,380800000.0
2008-01-07 17:43:00,1.00215,1.0028,1.00215,1.00255,638649999.0
2008-01-07 17:44:00,1.00255,1.0031,1.00255,1.00265,543200000.0
2008-01-07 17:45:00,1.00265,1.00285,1.0026,1.0026,795800000.0
2008-01-07 17:46:00,1.0026,1.0026,1.0023,1.0025,608300000.0
2008-01-07 17:47:00,1.0025,1.0026,1.00235,1.00245,686499996.0
2008-01-07 17:48:00,1.0025,1.0028,1.00245,1.0027,406900000.0
2008-01-07 17:49:00,1.0027,1.00285,1.0025,1.00285,578400000.0
2008-01-07 17:50:00,1.00285,1.0034,1.00275,1.00335,847700006.0
2008-01-07 17:51:00,1.00335,1.00355,1.0033,1.0035,403700000.0
2008-01-07 17:52:00,1.0035,1.0037,1.00325,1.00335,1296200005.0
2008-01-07 17:53:00,1.0034,1.0035,1.0033,1.00335,674300000.0
2008-01-07 17:54:00,1.00335,1.004,1.0033,1.0039,1700199994.0
2008-01-07 17:55:00,1.0039,1.0043,1.0039,1.0042,1128099999.0
2008-01-07 17:56:00,1.0042,1.0044,1.0041,1.00425,1401900008.0
2008-01-07 17:57:00,1.00425,1.0052,1.00425,1.0051,1374600005.0
2008-01-07 17:58:00,1.0051,1.0053,1.005,1.0052,1684999985.0
2008-01-07 17:59:00,1.0052,1.0058,1.0051,1.0055,1478700003.0
2008-01-07 18:00:00,1.0055,1.0056,1.0052,1.0052,1572800004.0
2008-01-07 18:01:00,1.0052,1.0052,1.0048,1.0048,1818600004.0
2008-01-07 18:02:00,1.0048,1.0049,1.00425,1.0045,1153600000.0
2008-01-07 18:03:00,1.0045,1.0047,1.0044,1.0046,1050699999.0
2008-01-07 18:04:00,1.00455,1.00465,1.00445,1.00455,663800001.0
2008-01-07 18:05:00,1.0046,1.0046,1.0044,1.0044,372300000.0
2008-01-07 18:06:00,1.0044,1.0045,1.00425,1.0043,679000000.0
2008-01-07 18:07:00,1.00425,1.00455,1.0042,1.00445,620800001.0
2008-01-07 18:08:00,1.0045,1.0051,1.00445,1.005,876399997.0
2008-01-07 18:09:00,1.005,1.005,1.0047,1.0047,474400000.0
2008-01-07 18:10:00,1.00465,1.00485,1.00465,1.00475,222700000.0
2008-01-07 18:11:00,1.00475,1.0051,1.00455,1.005,733500001.0
2008-01-07 18:12:00,1.005,1.0051,1.0048,1.005,807700000.0
2008-01-07 18:13:00,1.005,1.0051,1.0045,1.0045,760200000.0
2008-01-07 18:14:00,1.00445,1.0046,1.00425,1.00425,726200003.0
2008-01-07 18:15:00,1.0043,1.00475,1.0043,1.00465,753800000.0
2008-01-07 18:16:00,1.00465,1.0049,1.0046,1.0048,431900000.0
2008-01-07 18:17:00,1.00485,1.0052,1.0047,1.0051,697000000.0
2008-01-07 18:18:00,1.0051,1.0053,1.00505,1.00515,88900000.0
2008-01-07 18:19:00,1.00515,1.0056,1.00505,1.00555,1055299984.0
2008-01-07 18:20:00,1.0056,1.0063,1.0056,1.0059,971900000.0
2008-01-07 18:21:00,1.00595,1.0068,1.00595,1.0061,691099999.0
2008-01-07 18:22:00,1.0061,1.0061,1.0055,1.00565,734400000.0
2008-01-07 18:23:00,1.00565,1.0058,1.0056,1.00565,676699992.0
2008-01-07 18:24:00,1.00565,1.00595,1.0054,1.0059,835899999.0
2008-01-07 18:25:00,1.0059,1.00595,1.0058,1.0058,409100000.0
2008-01-07 18:26:00,1.0058,1.00585,1.0058,1.00585,435200000.0
2008-01-07 18:27:00,1.00585,1.0065,1.00585,1.006,870900004.0
2008-01-07 18:28:00,1.006,1.0063,1.006,1.0063,638600001.0
2008-01-07 18:29:00,1.00625,1.00645,1.006,1.0061,828400001.0
2008-01-07 18:30:00,1.0061,1.0062,1.00605,1.0062,1744399998.0
2008-01-07 18:31:00,1.0063,1.0064,1.0061,1.0063,852000000.0
2008-01-07 18:32:00,1.0063,1.0064,1.0063,1.0064,645350000.0
2008-01-07 18:33:00,1.0064,1.0064,1.0062,1.0062,185750000.0
2008-01-07 18:34:00,1.0062,1.0062,1.006,1.006,346299999.0
2008-01-07 18:35:00,1.006,1.0062,1.0059,1.0061,898300000.0
2008-01-07 18:36:00,1.0061,1.0062,1.0059,1.0061,1568499998.0
2008-01-07 18:37:00,1.0061,1.0062,1.006,1.0062,894499994.0
2008-01-07 18:38:00,1.0061,1.0062,1.0061,1.0061,593299997.0
2008-01-07 18:39:00,1.0061,1.0063,1.0061,1.0063,835600026.0
2008-01-07 18:40:00,1.0062,1.0062,1.00595,1.0061,1454000016.0
2008-01-07 18:41:00,1.0061,1.0062,1.006,1.0062,736000000.0
2008-01-07 18:42:00,1.0062,1.0063,1.0061,1.0063,1378200010.0
2008-01-07 18:43:00,1.0063,1.0063,1.006,1.0062,942000000.0
2008-01-07 18:44:00,1.0062,1.0062,1.00575,1.0058,907850000.0
2008-01-07 18:45:00,1.0058,1.0061,1.0055,1.0057,1292600000.0
2008-01-07 18:46:00,1.0057,1.0057,1.0048,1.0054,1444399998.0
2008-01-07 18:47:00,1.0054,1.00595,1.0052,1.00585,666300000.0
2008-01-07 18:48:00,1.00585,1.00585,1.0057,1.0058,34100000.0
2008-01-07 18:49:00,1.0057,1.00585,1.0057,1.0058,60300000.0
2008-01-07 18:50:00,1.0058,1.0058,1.0055,1.0057,214900001.0
2008-01-07 18:51:00,1.0058,1.0058,1.0052,1.0053,622500000.0
2008-01-07 18:52:00,1.0053,1.0053,1.00505,1.0051,1017699997.0
2008-01-07 18:53:00,1.0051,1.0053,1.00505,1.0052,486900005.0
2008-01-07 18:54:00,1.0052,1.0052,1.0043,1.0046,832900000.0
2008-01-07 18:55:00,1.0046,1.0046,1.00415,1.0044,1154700000.0
2008-01-07 18:56:00,1.0044,1.0046,1.00425,1.0046,474750000.0
2008-01-07 18:57:00,1.0046,1.0048,1.0046,1.0048,323250000.0
2008-01-07 18:58:00,1.0048,1.005,1.0048,1.005,863200000.0
2008-01-07 18:59:00,1.005,1.0053,1.005,1.005,875200004.0
2008-01-07 19:00:00,1.005,1.005,1.00475,1.0049,1248100004.0
2008-01-07 19:01:00,1.0049,1.0049,1.0044,1.0045,739800001.0
2008-01-07 19:02:00,1.0045,1.0047,1.0045,1.0047,441600000.0
2008-01-07 19:03:00,1.0047,1.00475,1.0046,1.0047,403300008.0
2008-01-07 19:04:00,1.0047,1.0047,1.0043,1.0043,435000000.0
2008-01-07 19:05:00,1.0042,1.0042,1.0038,1.0038,939299995.0
2008-01-07 19:06:00,1.0038,1.004,1.0038,1.004,501900001.0
2008-01-07 19:07:00,1.004,1.0047,1.004,1.0046,780500000.0
2008-01-07 19:08:00,1.0046,1.0046,1.00415,1.0042,557800000.0
2008-01-07 19:09:00,1.0044,1.0045,1.0043,1.00445,140300000.0
2008-01-07 19:10:00,1.00445,1.0047,1.00435,1.00435,665599994.0
2008-01-07 19:11:00,1.0044,1.0046,1.0043,1.0046,587099999.0
2008-01-07 19:12:00,1.0046,1.0049,1.00455,1.0049,1152999992.0
2008-01-07 19:13:00,1.0049,1.0049,1.0048,1.0048,907900001.0
2008-01-07 19:14:00,1.0048,1.0049,1.0045,1.0045,519000000.0
2008-01-07 19:15:00,1.0045,1.0046,1.00445,1.0045,490999998.0
2008-01-07 19:16:00,1.0045,1.0045,1.00445,1.0045,640900000.0
2008-01-07 19:17:00,1.0046,1.0049,1.0045,1.0046,597900000.0
2008-01-07 19:18:00,1.0046,1.00465,1.0045,1.0045,276800000.0
2008-01-07 19:19:00,1.0045,1.00455,1.0045,1.0045,120800000.0
2008-01-07 19:20:00,1.0045,1.00455,1.0044,1.0045,347499997.0
2008-01-07 19:21:00,1.0045,1.0048,1.00445,1.0048,357500000.0
2008-01-07 19:22:00,1.0048,1.00485,1.00475,1.0048,164700000.0
2008-01-07 19:23:00,1.0048,1.00485,1.00475,1.00475,335200000.0
2008-01-07 19:24:00,1.0047,1.0048,1.0047,1.0048,387199999.0
2008-01-07 19:25:00,1.0048,1.0048,1.0048,1.0048,383600000.0
2008-01-07 19:26:00,1.0048,1.0055,1.0047,1.0054,699800000.0
2008-01-07 19:27:00,1.0054,1.0055,1.0053,1.0054,455800000.0
2008-01-07 19:28:00,1.0054,1.0055,1.0053,1.00545,469599994.0
2008-01-07 19:29:00,1.0055,1.0055,1.0053,1.00535,543399999.0
2008-01-07 19:30:00,1.00535,1.0055,1.005,1.005,1583399970.0
2008-01-07 19:31:00,1.005,1.0051,1.0048,1.0049,529500002.0
2008-01-07 19:32:00,1.0048,1.0049,1.0047,1.0047,786799994.0
2008-01-07 19:33:00,1.0047,1.0049,1.0047,1.0049,77699999.0
2008-01-07 19:34:00,1.0049,1.0049,1.00465,1.00465,223600000.0
2008-01-07 19:35:00,1.00465,1.0048,1.00445,1.0048,1596900001.0
2008-01-07 19:36:00,1.00475,1.00485,1.00475,1.00485,258200000.0
2008-01-07 19:37:00,1.00485,1.00485,1.00465,1.00485,93100000.0
2008-01-07 19:38:00,1.00485,1.00485,1.00445,1.0046,264800000.0
2008-01-07 19:39:00,1.0046,1.0046,1.0044,1.0045,291200000.0
2008-01-07 19:40:00,1.0045,1.0045,1.0042,1.0042,774100000.0
2008-01-07 19:41:00,1.00425,1.00425,1.00415,1.00415,589100000.0
2008-01-07 19:42:00,1.00415,1.0045,1.00415,1.00435,965299997.0
2008-01-07 19:43:00,1.00435,1.00435,1.0042,1.0042,353100000.0
2008-01-07 19:44:00,1.00415,1.00425,1.00365,1.00365,634999999.0
2008-01-07 19:45:00,1.00365,1.00375,1.0036,1.00365,450300000.0
2008-01-07 19:46:00,1.00375,1.00375,1.00375,1.00375,200400000.0
2008-01-07 19:47:00,1.00375,1.00375,1.00365,1.00375,370999999.0
2008-01-07 19:48:00,1.00375,1.004,1.00375,1.00395,565100002.0
2008-01-07 19:49:00,1.00395,1.00395,1.00375,1.00385,802300000.0
2008-01-07 19:50:00,1.00385,1.0042,1.00385,1.00405,768599999.0
2008-01-07 19:51:00,1.00405,1.00435,1.004,1.0042,441199998.0
2008-01-07 19:52:00,1.0043,1.00435,1.0041,1.00425,109600000.0
2008-01-07 19:53:00,1.0042,1.00435,1.0042,1.00435,106100000.0
2008-01-07 19:54:00,1.00435,1.00445,1.00405,1.0043,1041700002.0
2008-01-07 19:55:00,1.00425,1.00545,1.00425,1.00545,807500000.0
2008-01-07 19:56:00,1.0054,1.00545,1.00525,1.00535,586400000.0
2008-01-07 19:57:00,1.00535,1.00535,1.00495,1.00505,484799992.0
2008-01-07 19:58:00,1.005,1.005,1.00465,1.00475,681300002.0
2008-01-07 19:59:00,1.00475,1.00475,1.00415,1.0043,900199998.0
2008-01-07 20:00:00,1.0043,1.00435,1.00415,1.0042,444500000.0
2008-01-07 20:01:00,1.0042,1.0043,1.0042,1.00425,208000000.0
2008-01-07 20:02:00,1.00425,1.00425,1.0042,1.00425,29600000.0
2008-01-07 20:03:00,1.00425,1.00435,1.00395,1.00415,530300009.0
2008-01-07 20:04:00,1.00405,1.00415,1.00375,1.00375,1006100004.0
2008-01-07 20:05:00,1.00375,1.00405,1.00375,1.00395,626800000.0
2008-01-07 20:06:00,1.00395,1.00415,1.0039,1.00415,206100000.0
2008-01-07 20:07:00,1.00415,1.0046,1.00395,1.0046,1222499993.0
2008-01-07 20:08:00,1.0046,1.00465,1.00435,1.0045,370000001.0
2008-01-07 20:09:00,1.0045,1.0045,1.00395,1.00415,1026800000.0
2008-01-07 20:10:00,1.00415,1.00415,1.0039,1.00395,1021599998.0
2008-01-07 20:11:00,1.00395,1.00405,1.00395,1.00405,145700000.0
2008-01-07 20:12:00,1.00405,1.00425,1.00405,1.00425,370300000.0
2008-01-07 20:13:00,1.00425,1.00435,1.00425,1.00435,112000000.0
2008-01-07 20:14:00,1.00435,1.00435,1.0042,1.00425,79600000.0
2008-01-07 20:15:00,1.00425,1.00445,1.00425,1.00435,80800000.0
2008-01-07 20:16:00,1.00435,1.00455,1.00425,1.00455,187200000.0
2008-01-07 20:17:00,1.00455,1.00465,1.0045,1.0046,108700000.0
2008-01-07 20:18:00,1.00465,1.0047,1.0046,1.0046,203200000.0
2008-01-07 20:19:00,1.00465,1.00465,1.0046,1.00465,165100000.0
2008-01-07 20:20:00,1.00465,1.0048,1.00465,1.0048,468100000.0
2008-01-07 20:21:00,1.0048,1.0049,1.00465,1.00465,390300000.0
2008-01-07 20:22:00,1.00465,1.00475,1.0046,1.00475,928900004.0
2008-01-07 20:23:00,1.00475,1.00475,1.00465,1.0047,194000000.0
2008-01-07 20:24:00,1.00475,1.00475,1.00465,1.0047,121600000.0
2008-01-07 20:25:00,1.0047,1.00495,1.00465,1.0049,621000000.0
2008-01-07 20:26:00,1.00495,1.00575,1.00495,1.0053,1722899979.0
2008-01-07 20:27:00,1.0053,1.00535,1.00515,1.0052,897600010.0
2008-01-07 20:28:00,1.0052,1.00525,1.0052,1.00525,547899989.0
2008-01-07 20:29:00,1.0052,1.00545,1.00515,1.00545,823799992.0
2008-01-07 20:30:00,1.00535,1.00545,1.00535,1.00545,299000000.0
2008-01-07 20:31:00,1.00545,1.00565,1.00515,1.00525,817299997.0
2008-01-07 20:32:00,1.00525,1.00525,1.00505,1.00505,538400000.0
2008-01-07 20:33:00,1.00505,1.0051,1.0049,1.00505,623400001.0
2008-01-07 20:34:00,1.00495,1.00505,1.00475,1.00485,493100000.0
2008-01-07 20:35:00,1.00495,1.00495,1.00445,1.00465,896600003.0
2008-01-07 20:36:00,1.0046,1.00475,1.0044,1.00455,651100008.0
2008-01-07 20:37:00,1.00455,1.00475,1.00445,1.00475,284600000.0
2008-01-07 20:38:00,1.00475,1.00475,1.00465,1.00475,88000000.0
2008-01-07 20:39:00,1.00475,1.00475,1.0046,1.0047,343600000.0
2008-01-07 20:40:00,1.0047,1.00475,1.0047,1.00475,112400000.0
2008-01-07 20:41:00,1.00475,1.005,1.00475,1.005,182300000.0
2008-01-07 20:42:00,1.005,1.0051,1.00495,1.0051,184700000.0
2008-01-07 20:43:00,1.0051,1.0053,1.0051,1.00515,313500000.0
2008-01-07 20:44:00,1.00515,1.0056,1.00515,1.00535,483399998.0
2008-01-07 20:45:00,1.00535,1.00555,1.00525,1.00525,480000000.0
2008-01-07 20:46:00,1.00525,1.00545,1.00515,1.00525,619200000.0
2008-01-07 20:47:00,1.00525,1.00565,1.00525,1.00565,1049900000.0
2008-01-07 20:48:00,1.00565,1.00565,1.0053,1.0053,215200000.0
2008-01-07 20:49:00,1.0053,1.00555,1.00525,1.00525,580400000.0
2008-01-07 20:50:00,1.00525,1.00565,1.00525,1.00545,729399999.0
2008-01-07 20:51:00,1.00535,1.0055,1.0053,1.0054,1128800000.0
2008-01-07 20:52:00,1.0054,1.00545,1.0053,1.00535,286000000.0
2008-01-07 20:53:00,1.00535,1.00535,1.0052,1.0053,245500000.0
2008-01-07 20:54:00,1.00525,1.0053,1.0052,1.00525,289800000.0
2008-01-07 20:55:00,1.00525,1.00525,1.00515,1.00525,328000000.0
2008-01-07 20:56:00,1.00525,1.00535,1.00525,1.00525,113600000.0
2008-01-07 20:57:00,1.00525,1.0053,1.0052,1.0053,273900000.0
2008-01-07 20:58:00,1.0052,1.00535,1.0052,1.00525,558500000.0
2008-01-07 20:59:00,1.00525,1.00525,1.00515,1.00525,330400000.0
2008-01-07 21:00:00,1.00525,1.00525,1.0046,1.0047,571332999.0
2008-01-07 21:01:00,1.00475,1.00485,1.0046,1.00475,341700000.0
2008-01-07 21:02:00,1.00475,1.005,1.00475,1.005,272699998.0
2008-01-07 21:03:00,1.005,1.0053,1.005,1.0052,88800000.0
2008-01-07 21:04:00,1.0052,1.00535,1.0052,1.0052,104800000.0
2008-01-07 21:05:00,1.00535,1.0057,1.00525,1.0057,203200000.0
2008-01-07 21:06:00,1.0057,1.00575,1.0056,1.0057,86600000.0
2008-01-07 21:07:00,1.00565,1.00585,1.00565,1.00565,127200000.0
2008-01-07 21:08:00,1.0057,1.0058,1.00525,1.00565,461700001.0
2008-01-07 21:09:00,1.0057,1.0057,1.0053,1.0053,491300001.0
2008-01-07 21:10:00,1.0053,1.0053,1.0051,1.0053,244000000.0
2008-01-07 21:11:00,1.0053,1.00535,1.00515,1.0053,143300000.0
2008-01-07 21:12:00,1.00525,1.0053,1.00525,1.0053,90400000.0
2008-01-07 21:13:00,1.0053,1.0053,1.00505,1.0051,104000000.0
2008-01-07 21:14:00,1.00505,1.0051,1.005,1.005,441500000.0
2008-01-07 21:15:00,1.005,1.005,1.00485,1.00495,161000000.0
2008-01-07 21:16:00,1.00495,1.00495,1.0049,1.00495,56800000.0
2008-01-07 21:17:00,1.0049,1.0049,1.00455,1.00455,124800000.0
2008-01-07 21:18:00,1.0046,1.0046,1.0042,1.00435,220800000.0
2008-01-07 21:19:00,1.00435,1.0049,1.0042,1.00485,359399994.0
2008-01-07 21:20:00,1.00485,1.0052,1.00445,1.00455,1373600002.0
2008-01-07 21:21:00,1.00455,1.00475,1.0045,1.00455,673400017.0
2008-01-07 21:22:00,1.00455,1.00475,1.0045,1.0047,369500000.0
2008-01-07 21:23:00,1.00465,1.0048,1.00465,1.0047,1354600006.0
2008-01-07 21:24:00,1.00475,1.00475,1.0046,1.00465,1603899949.0
2008-01-07 21:25:00,1.00465,1.0047,1.0046,1.0046,192000000.0
2008-01-07 21:26:00,1.0046,1.0047,1.0046,1.0047,178300000.0
2008-01-07 21:27:00,1.0047,1.00475,1.0046,1.0046,147799999.0
2008-01-07 21:28:00,1.00475,1.00475,1.00455,1.00465,529400000.0
2008-01-07 21:29:00,1.00465,1.00465,1.0046,1.00465,304300000.0
2008-01-07 21:30:00,1.00465,1.0047,1.00465,1.00465,199200000.0
2008-01-07 21:31:00,1.00465,1.00475,1.0045,1.00475,210800000.0
2008-01-07 21:32:00,1.00475,1.00475,1.0046,1.0047,99200000.0
2008-01-07 21:33:00,1.0047,1.0047,1.0046,1.0046,249300000.0
2008-01-07 21:34:00,1.0046,1.0046,1.00455,1.0046,129000000.0
2008-01-07 21:35:00,1.0046,1.00465,1.00455,1.00455,130200000.0
2008-01-07 21:36:00,1.00455,1.0046,1.0045,1.00455,136000000.0
2008-01-07 21:37:00,1.0046,1.0046,1.0045,1.00455,51200000.0
2008-01-07 21:38:00,1.00455,1.00465,1.0045,1.0046,180700000.0
2008-01-07 21:39:00,1.00465,1.00465,1.00455,1.00465,162900000.0
2008-01-07 21:40:00,1.00465,1.0049,1.0046,1.0047,240000000.0
2008-01-07 21:41:00,1.0047,1.0048,1.0046,1.0047,131200000.0
2008-01-07 21:42:00,1.0047,1.00485,1.00465,1.00485,96500000.0
2008-01-07 21:43:00,1.00485,1.00485,1.0046,1.0047,215700000.0
2008-01-07 21:44:00,1.0047,1.0048,1.00465,1.00475,213400000.0
2008-01-07 21:45:00,1.00475,1.0051,1.0046,1.00505,374600000.0
2008-01-07 21:46:00,1.00505,1.0052,1.0048,1.0048,373000000.0
2008-01-07 21:47:00,1.0048,1.0051,1.0048,1.00495,172700000.0
2008-01-07 21:48:00,1.00495,1.0051,1.00495,1.00505,238799999.0
2008-01-07 21:49:00,1.0051,1.00515,1.00505,1.00515,133100000.0
2008-01-07 21:50:00,1.00515,1.0052,1.00495,1.00505,180800000.0
2008-01-07 21:51:00,1.00505,1.00525,1.00505,1.00525,222300000.0
2008-01-07 21:52:00,1.00525,1.0054,1.0052,1.0054,281800000.0
2008-01-07 21:53:00,1.0054,1.00555,1.0054,1.00545,804000000.0
2008-01-07 21:54:00,1.00545,1.00545,1.00545,1.00545,335900000.0
2008-01-07 21:55:00,1.00545,1.00565,1.00545,1.00565,241300000.0
2008-01-07 21:56:00,1.00565,1.00575,1.00565,1.00575,38800000.0
2008-01-07 21:57:00,1.00575,1.00585,1.0057,1.00585,175400000.0
2008-01-07 21:58:00,1.00585,1.00585,1.00575,1.00585,325400000.0
2008-01-07 21:59:00,1.00585,1.00605,1.00585,1.00595,1265000022.0
2008-01-07 22:00:00,1.00595,1.00595,1.00575,1.00575,927000006.0
2008-01-07 22:01:00,1.00575,1.00575,1.00565,1.00575,617999998.0
2008-01-07 22:02:00,1.00575,1.00595,1.00565,1.00585,580900000.0
2008-01-07 22:03:00,1.00585,1.0059,1.00565,1.00575,231100001.0
2008-01-07 22:04:00,1.00575,1.00575,1.0057,1.00575,141800000.0
2008-01-07 22:05:00,1.00565,1.00575,1.00555,1.00555,254300000.0
2008-01-07 22:06:00,1.00555,1.00565,1.0055,1.00565,173000000.0
2008-01-07 22:07:00,1.00565,1.00575,1.00555,1.0056,326900000.0
2008-01-07 22:08:00,1.0056,1.0056,1.0055,1.0055,208800000.0
2008-01-07 22:09:00,1.0055,1.00565,1.00545,1.00565,87800000.0
2008-01-07 22:10:00,1.00565,1.00565,1.00555,1.0056,134900000.0
2008-01-07 22:11:00,1.0056,1.0056,1.00555,1.0056,58400000.0
2008-01-07 22:12:00,1.0056,1.00565,1.00555,1.00565,396800000.0
2008-01-07 22:13:00,1.00565,1.00575,1.0056,1.00565,72000000.0
2008-01-07 22:14:00,1.00555,1.00575,1.00555,1.0056,135500000.0
2008-01-07 22:15:00,1.0056,1.00565,1.00545,1.00565,144400000.0
2008-01-07 22:16:00,1.0056,1.0059,1.0055,1.0056,547400005.0
2008-01-07 22:17:00,1.0056,1.00585,1.00555,1.00585,480900002.0
2008-01-07 22:18:00,1.00585,1.00585,1.00585,1.00585,58400000.0
2008-01-07 22:19:00,1.00585,1.00585,1.00575,1.00585,71400000.0
2008-01-07 22:20:00,1.00585,1.00585,1.0058,1.0058,32800000.0
2008-01-07 22:21:00,1.0058,1.00585,1.00565,1.00575,222600000.0
2008-01-07 22:22:00,1.00585,1.00585,1.00575,1.00585,168600000.0
2008-01-07 22:23:00,1.00585,1.00585,1.00585,1.00585,105000000.0
2008-01-07 22:24:00,1.00585,1.00585,1.00585,1.00585,103200000.0
2008-01-07 22:25:00,1.00585,1.00585,1.00565,1.00565,144200000.0
2008-01-07 22:26:00,1.00565,1.0057,1.0056,1.00565,239500000.0
2008-01-07 22:27:00,1.00565,1.00575,1.0056,1.00575,424099999.0
2008-01-07 22:28:00,1.00575,1.0058,1.00565,1.0058,274900003.0
2008-01-07 22:29:00,1.0058,1.00595,1.00575,1.00595,111200000.0
2008-01-07 22:30:00,1.00595,1.0061,1.00595,1.00605,108100000.0
2008-01-07 22:31:00,1.00605,1.0065,1.00605,1.00635,163300000.0
2008-01-07 22:32:00,1.00635,1.0064,1.00625,1.0064,149200000.0
2008-01-07 22:33:00,1.0064,1.00645,1.0064,1.0064,133000000.0
2008-01-07 22:34:00,1.0064,1.00665,1.0064,1.00655,506400000.0
2008-01-07 22:35:00,1.00655,1.00665,1.00615,1.00625,721699998.0
2008-01-07 22:36:00,1.00625,1.00655,1.00625,1.00655,559200000.0
2008-01-07 22:37:00,1.00655,1.00675,1.0063,1.0064,1308799994.0
2008-01-07 22:38:00,1.00645,1.00645,1.00635,1.00645,453300000.0
2008-01-07 22:39:00,1.00645,1.0065,1.00635,1.00635,564099992.0
2008-01-07 22:40:00,1.00635,1.00645,1.00635,1.00645,832200005.0
2008-01-07 22:41:00,1.00645,1.00655,1.00635,1.00645,659600002.0
2008-01-07 22:42:00,1.00645,1.00655,1.00645,1.00655,324700000.0
2008-01-07 22:43:00,1.00655,1.00655,1.00645,1.00655,717500005.0
2008-01-07 22:44:00,1.00655,1.00655,1.00645,1.00655,662700001.0
2008-01-07 22:45:00,1.00655,1.00665,1.0065,1.00655,309200000.0
2008-01-07 22:46:00,1.00655,1.00655,1.0064,1.00645,971000000.0
2008-01-07 22:47:00,1.00645,1.00655,1.00625,1.00625,302800000.0
2008-01-07 22:48:00,1.00625,1.00625,1.00585,1.00605,950499999.0
2008-01-07 22:49:00,1.00605,1.00605,1.00545,1.0056,803400000.0
2008-01-07 22:50:00,1.00565,1.00565,1.0055,1.0055,122400000.0
2008-01-07 22:51:00,1.0055,1.0055,1.0053,1.00545,727000000.0
2008-01-07 22:52:00,1.00545,1.00545,1.00515,1.00515,439600000.0
2008-01-07 22:53:00,1.00515,1.00515,1.00485,1.00495,754700000.0
2008-01-07 22:54:00,1.00495,1.00495,1.00475,1.0048,353000001.0
2008-01-07 22:55:00,1.00485,1.00495,1.00445,1.00475,1185600005.0
2008-01-07 22:56:00,1.00475,1.00505,1.0047,1.005,636399997.0
2008-01-07 22:57:00,1.005,1.00515,1.00475,1.00505,921199996.0
2008-01-07 22:58:00,1.00505,1.00545,1.00495,1.00535,987500008.0
2008-01-07 22:59:00,1.00545,1.00545,1.00525,1.00535,452100000.0
2008-01-07 23:00:00,1.00535,1.00545,1.00535,1.00535,1399600000.0
2008-01-07 23:01:00,1.00535,1.00545,1.0053,1.00545,1549800000.0
2008-01-07 23:02:00,1.00545,1.00545,1.0053,1.0053,352500009.0
2008-01-07 23:03:00,1.00535,1.00545,1.0053,1.00535,448600000.0
2008-01-07 23:04:00,1.0053,1.00535,1.0053,1.00535,496800000.0
2008-01-07 23:05:00,1.00535,1.00545,1.0053,1.00545,491700000.0
2008-01-07 23:06:00,1.00545,1.00555,1.0054,1.00555,199200000.0
2008-01-07 23:07:00,1.00555,1.00555,1.00555,1.00555,62400000.0
2008-01-07 23:08:00,1.00555,1.00555,1.00555,1.00555,272000000.0
2008-01-07 23:09:00,1.00555,1.00555,1.00485,1.0053,428400000.0
2008-01-07 23:10:00,1.00535,1.00545,1.0053,1.0054,228500001.0
2008-01-07 23:11:00,1.0054,1.0054,1.0053,1.0054,79600000.0
2008-01-07 23:12:00,1.0054,1.0054,1.00525,1.0053,455100000.0
2008-01-07 23:13:00,1.00535,1.00535,1.00515,1.00535,116500000.0
2008-01-07 23:14:00,1.00535,1.00535,1.00525,1.00525,264200000.0
2008-01-07 23:15:00,1.00525,1.0053,1.00515,1.00525,703999994.0
2008-01-07 23:16:00,1.00525,1.00525,1.00515,1.00525,44000000.0
2008-01-07 23:17:00,1.00525,1.00525,1.00495,1.00515,158900000.0
2008-01-07 23:18:00,1.00515,1.00535,1.00515,1.00525,167000000.0
2008-01-07 23:19:00,1.00525,1.00525,1.00495,1.00495,259200000.0
2008-01-07 23:20:00,1.00495,1.0052,1.0049,1.005,812272881.0
2008-01-07 23:21:00,1.005,1.00505,1.00495,1.00495,305600000.0
2008-01-07 23:22:00,1.00495,1.0052,1.00495,1.0052,194300000.0
2008-01-07 23:23:00,1.0052,1.00525,1.005,1.00525,176700000.0
2008-01-07 23:24:00,1.00525,1.00525,1.005,1.0052,428300005.0
2008-01-07 23:25:00,1.0052,1.0052,1.0052,1.0052,18747904.0
2008-01-07 23:26:00,1.0052,1.0052,1.005,1.0052,68870656.0
2008-01-07 23:27:00,1.0052,1.0052,1.0052,1.0052,20962272.0
2008-01-07 23:28:00,1.0052,1.0053,1.0051,1.0053,400539519.0
2008-01-07 23:29:00,1.00525,1.00535,1.0052,1.00525,232547904.0
2008-01-07 23:30:00,1.00525,1.0053,1.0052,1.0052,232800000.0
2008-01-07 23:31:00,1.00525,1.00555,1.00515,1.0055,221100000.0
2008-01-07 23:32:00,1.00555,1.00555,1.00515,1.00545,333783232.0
2008-01-07 23:33:00,1.00545,1.00555,1.00545,1.00545,101600000.0
2008-01-07 23:34:00,1.00545,1.00575,1.00545,1.0057,150700000.0
2008-01-07 23:35:00,1.0057,1.0057,1.00535,1.0055,360600000.0
2008-01-07 23:36:00,1.00565,1.00565,1.00545,1.00565,221500000.0
2008-01-07 23:37:00,1.00565,1.0057,1.0055,1.00565,201600000.0
2008-01-07 23:38:00,1.00565,1.00565,1.0055,1.0055,234000000.0
2008-01-07 23:39:00,1.0055,1.00555,1.00545,1.0055,56000000.0
2008-01-07 23:40:00,1.0055,1.00555,1.00545,1.0055,104000000.0
2008-01-07 23:41:00,1.0055,1.0055,1.0054,1.00545,486500001.0
2008-01-07 23:42:00,1.00545,1.00545,1.00535,1.00545,401800000.0
2008-01-07 23:43:00,1.00545,1.00545,1.0053,1.00535,163600000.0
2008-01-07 23:44:00,1.00545,1.00545,1.00525,1.00535,258400000.0
2008-01-07 23:45:00,1.00535,1.00545,1.0053,1.00535,287100000.0
2008-01-07 23:46:00,1.0053,1.00535,1.00515,1.00515,489300000.0
2008-01-07 23:47:00,1.00515,1.00545,1.0051,1.00515,393020000.0
2008-01-07 23:48:00,1.00515,1.00515,1.0051,1.0051,222400000.0
2008-01-07 23:49:00,1.0051,1.00525,1.00505,1.0052,209800000.0
2008-01-07 23:50:00,1.0052,1.00525,1.005,1.0051,129400000.0
2008-01-07 23:51:00,1.0051,1.0051,1.00465,1.00465,120400000.0
2008-01-07 23:52:00,1.00465,1.00475,1.0046,1.0046,292200001.0
2008-01-07 23:53:00,1.0046,1.00465,1.00445,1.00445,362400000.0
2008-01-07 23:54:00,1.00445,1.00455,1.0043,1.0044,293199994.0
2008-01-07 23:55:00,1.0044,1.00445,1.0041,1.0042,615200000.0
2008-01-07 23:56:00,1.00425,1.00425,1.00415,1.00425,376100002.0
2008-01-07 23:57:00,1.00425,1.00425,1.0042,1.00425,181800000.0
2008-01-07 23:58:00,1.0042,1.00445,1.00415,1.0042,554200007.0
2008-01-07 23:59:00,1.0043,1.0045,1.0043,1.0045,107200000.0
2008-01-08 00:00:00,1.0045,1.0046,1.0043,1.0045,218600000.0
2008-01-08 00:01:00,1.0045,1.0049,1.0043,1.0049,273000000.0
2008-01-08 00:02:00,1.0049,1.0049,1.0049,1.0049,112000000.0
2008-01-08 00:03:00,1.0045,1.0058,1.0045,1.0058,284000000.0
2008-01-08 00:04:00,1.0058,1.0058,1.0057,1.0058,540000000.0
2008-01-08 00:05:00,1.0058,1.0058,1.0053,1.0058,704699984.0
2008-01-08 00:06:00,1.0058,1.0058,1.0058,1.0058,354900000.0
2008-01-08 00:07:00,1.0057,1.0057,1.0047,1.0047,312400000.0
2008-01-08 00:08:00,1.0048,1.005,1.0046,1.0047,996400000.0
2008-01-08 00:09:00,1.0047,1.0048,1.0047,1.0048,231200000.0
2008-01-08 00:10:00,1.0049,1.0049,1.0048,1.0048,47000000.0
2008-01-08 00:11:00,1.0048,1.0049,1.0043,1.0046,343600000.0
2008-01-08 00:12:00,1.0046,1.0047,1.0046,1.0047,52800000.0
2008-01-08 00:13:00,1.0046,1.0047,1.0046,1.0046,19400000.0
2008-01-08 00:14:00,1.0045,1.00457,1.00442,1.00455,137400000.0
2008-01-08 00:15:00,1.0047,1.0047,1.0045,1.0045,154400000.0
2008-01-08 00:16:00,1.0045,1.0045,1.0045,1.0045,7200000.0
2008-01-08 00:17:00,1.0045,1.0045,1.00415,1.00425,141099997.0
2008-01-08 00:18:00,1.00425,1.00425,1.00425,1.00425,16000000.0
2008-01-08 00:19:00,1.0038,1.004,1.0038,1.004,302000000.0
2008-01-08 00:20:00,1.0042,1.0042,1.00385,1.00395,501099999.0
2008-01-08 00:21:00,1.00405,1.00415,1.00395,1.00415,171900000.0
2008-01-08 00:22:00,1.00415,1.00425,1.0041,1.00425,42000000.0
2008-01-08 00:23:00,1.00425,1.00455,1.00415,1.00435,181600000.0
2008-01-08 00:24:00,1.00435,1.00435,1.004,1.0043,120800000.0
2008-01-08 00:25:00,1.0043,1.00445,1.0043,1.00445,169500000.0
2008-01-08 00:26:00,1.00445,1.00455,1.00435,1.00455,317600000.0
2008-01-08 00:27:00,1.00455,1.00465,1.00455,1.00455,88700000.0
2008-01-08 00:28:00,1.00455,1.0046,1.00435,1.0046,115600000.0
2008-01-08 00:29:00,1.0046,1.00465,1.00455,1.00465,22200000.0
2008-01-08 00:30:00,1.0047,1.00475,1.00445,1.00465,62300000.0
2008-01-08 00:31:00,1.00465,1.00485,1.00465,1.00485,15700000.0
2008-01-08 00:32:00,1.00485,1.00485,1.00465,1.00465,23600000.0
2008-01-08 00:33:00,1.00465,1.0048,1.00465,1.00475,125200000.0
2008-01-08 00:34:00,1.00465,1.00475,1.00465,1.00475,26800000.0
2008-01-08 00:35:00,1.00465,1.0047,1.00465,1.0047,55600000.0
2008-01-08 00:36:00,1.0047,1.0047,1.00465,1.0047,24400000.0
2008-01-08 00:37:00,1.00465,1.0048,1.00455,1.00455,80400000.0
2008-01-08 00:38:00,1.00455,1.00455,1.0045,1.00455,90700000.0
2008-01-08 00:39:00,1.00455,1.00465,1.0045,1.00465,23200000.0
2008-01-08 00:40:00,1.0046,1.0046,1.0046,1.0046,12800000.0
2008-01-08 00:41:00,1.0045,1.0046,1.0045,1.0046,38000000.0
2008-01-08 00:42:00,1.0045,1.0046,1.0045,1.0046,23600000.0
2008-01-08 00:43:00,1.0045,1.0046,1.0045,1.00455,39600000.0
2008-01-08 00:44:00,1.0045,1.0046,1.0045,1.00455,26600000.0
2008-01-08 00:45:00,1.0045,1.00465,1.0045,1.00455,59300000.0
2008-01-08 00:46:00,1.00455,1.00455,1.0045,1.00455,39900000.0
2008-01-08 00:47:00,1.00455,1.00455,1.00445,1.0045,64800000.0
2008-01-08 00:48:00,1.0045,1.00455,1.0045,1.00455,39200000.0
2008-01-08 00:49:00,1.00455,1.00455,1.00445,1.0045,94600000.0
2008-01-08 00:50:00,1.00455,1.00455,1.0044,1.0045,26000000.0
2008-01-08 00:51:00,1.0045,1.0045,1.0043,1.0045,42700000.0
2008-01-08 00:52:00,1.0045,1.0045,1.0044,1.0045,19200000.0
2008-01-08 00:53:00,1.0045,1.0045,1.0044,1.0045,35100000.0
2008-01-08 00:54:00,1.0045,1.0045,1.0044,1.0045,20800000.0
2008-01-08 00:55:00,1.0045,1.0045,1.0043,1.0044,59600000.0
2008-01-08 00:56:00,1.0044,1.0045,1.0044,1.0045,62800000.0
2008-01-08 00:57:00,1.0045,1.0046,1.0044,1.0045,31700000.0
2008-01-08 00:58:00,1.0045,1.0045,1.0044,1.0045,22400000.0
2008-01-08 00:59:00,1.0045,1.0046,1.0044,1.0045,76500000.0
2008-01-08 01:00:00,1.0045,1.0046,1.00445,1.0045,35100000.0
2008-01-08 01:01:00,1.0045,1.00455,1.00445,1.0045,26400000.0
2008-01-08 01:02:00,1.0045,1.0045,1.0044,1.0045,62300000.0
2008-01-08 01:03:00,1.0044,1.0045,1.0044,1.0045,65500000.0
2008-01-08 01:04:00,1.0045,1.00475,1.0044,1.00475,150100000.0
2008-01-08 01:05:00,1.00475,1.00475,1.00465,1.00465,76400000.0
2008-01-08 01:06:00,1.00475,1.00475,1.00465,1.00475,73600000.0
2008-01-08 01:07:00,1.00475,1.00475,1.00465,1.00475,30400000.0
2008-01-08 01:08:00,1.00475,1.00475,1.00465,1.00475,83200000.0
2008-01-08 01:09:00,1.00475,1.00475,1.00475,1.00475,25600000.0
2008-01-08 01:10:00,1.00475,1.00475,1.00465,1.00465,62400000.0
2008-01-08 01:11:00,1.00475,1.00475,1.00465,1.00465,151200000.0
2008-01-08 01:12:00,1.00475,1.00475,1.00465,1.00465,100800000.0
2008-01-08 01:13:00,1.00475,1.00475,1.00465,1.00465,102400000.0
2008-01-08 01:14:00,1.00475,1.00475,1.00465,1.00475,157600000.0
2008-01-08 01:15:00,1.00475,1.00525,1.00475,1.00525,482000000.0
2008-01-08 01:16:00,1.00525,1.00565,1.0052,1.00555,540400000.0
2008-01-08 01:17:00,1.0055,1.00555,1.00545,1.00555,290700000.0
2008-01-08 01:18:00,1.00555,1.00555,1.0055,1.00555,170400000.0
2008-01-08 01:19:00,1.00555,1.0056,1.00555,1.0056,148000000.0
2008-01-08 01:20:00,1.0056,1.00595,1.00555,1.00595,296100000.0
2008-01-08 01:21:00,1.00595,1.00595,1.0057,1.0057,238500000.0
2008-01-08 01:22:00,1.0057,1.0057,1.00555,1.0057,268900000.0
2008-01-08 01:23:00,1.00555,1.00595,1.0055,1.0059,221900000.0
2008-01-08 01:24:00,1.0059,1.0059,1.00585,1.0059,289300000.0
2008-01-08 01:25:00,1.0059,1.00595,1.00545,1.0055,187400000.0
2008-01-08 01:26:00,1.0055,1.00555,1.0055,1.00555,27200000.0
2008-01-08 01:27:00,1.00555,1.00575,1.00555,1.00565,327200000.0
2008-01-08 01:28:00,1.00565,1.00565,1.00555,1.0056,257000000.0
2008-01-08 01:29:00,1.0056,1.00565,1.00555,1.00555,296600000.0
2008-01-08 01:30:00,1.00555,1.00555,1.0055,1.00555,256700000.0
2008-01-08 01:31:00,1.00555,1.00555,1.0055,1.00555,222300000.0
2008-01-08 01:32:00,1.00555,1.00565,1.00555,1.00555,67400000.0
2008-01-08 01:33:00,1.00555,1.00555,1.00555,1.00555,144000000.0
2008-01-08 01:34:00,1.00555,1.00565,1.0055,1.0055,114800000.0
2008-01-08 01:35:00,1.00545,1.00565,1.00545,1.00555,241400000.0
2008-01-08 01:36:00,1.0056,1.00565,1.00545,1.00555,311200000.0
2008-01-08 01:37:00,1.00555,1.00555,1.0055,1.00555,211400000.0
2008-01-08 01:38:00,1.00555,1.00555,1.0055,1.00555,258100000.0
2008-01-08 01:39:00,1.00555,1.00565,1.00555,1.0056,179400000.0
2008-01-08 01:40:00,1.0056,1.0056,1.00555,1.0056,217200000.0
2008-01-08 01:41:00,1.0056,1.00565,1.0056,1.0056,96600000.0
2008-01-08 01:42:00,1.0056,1.0056,1.00555,1.0056,332699999.0
2008-01-08 01:43:00,1.0056,1.0056,1.0056,1.0056,325600000.0
2008-01-08 01:44:00,1.0056,1.0056,1.00555,1.00555,473199990.0
2008-01-08 01:45:00,1.00555,1.0056,1.00555,1.0056,350800000.0
2008-01-08 01:46:00,1.0056,1.00565,1.0055,1.00555,276099991.0
2008-01-08 01:47:00,1.00555,1.0057,1.00555,1.0056,358800000.0
2008-01-08 01:48:00,1.0056,1.0056,1.00545,1.00555,239800000.0
2008-01-08 01:49:00,1.00555,1.00555,1.00545,1.00545,108000000.0
2008-01-08 01:50:00,1.00545,1.0056,1.00545,1.00555,215600000.0
2008-01-08 01:51:00,1.00555,1.00555,1.0055,1.0055,73600000.0
2008-01-08 01:52:00,1.00555,1.0056,1.00545,1.0056,276800003.0
2008-01-08 01:53:00,1.0056,1.0056,1.0055,1.0055,99200000.0
2008-01-08 01:54:00,1.0055,1.00565,1.0055,1.0056,123200000.0
2008-01-08 01:55:00,1.00565,1.00565,1.00555,1.00555,297199996.0
2008-01-08 01:56:00,1.0056,1.00575,1.00545,1.00545,448099999.0
2008-01-08 01:57:00,1.00545,1.00565,1.0054,1.00565,271300000.0
2008-01-08 01:58:00,1.00565,1.00565,1.0055,1.00555,176300000.0
2008-01-08 01:59:00,1.00555,1.00565,1.00555,1.00555,87700000.0
2008-01-08 02:00:00,1.00555,1.00565,1.00545,1.00545,176400000.0
2008-01-08 02:01:00,1.0055,1.00555,1.00545,1.00545,229600000.0
2008-01-08 02:02:00,1.00545,1.00545,1.0054,1.0054,462500000.0
2008-01-08 02:03:00,1.0054,1.0054,1.00535,1.00535,464699996.0
2008-01-08 02:04:00,1.00535,1.0054,1.00535,1.0054,341599998.0
2008-01-08 02:05:00,1.00535,1.0054,1.00535,1.0054,401000000.0
2008-01-08 02:06:00,1.00535,1.00555,1.0053,1.00535,411400004.0
2008-01-08 02:07:00,1.0053,1.00535,1.00485,1.00525,587599999.0
2008-01-08 02:08:00,1.00525,1.00525,1.00495,1.005,160500000.0
2008-01-08 02:09:00,1.005,1.00515,1.0049,1.00515,796299999.0
2008-01-08 02:10:00,1.00515,1.00515,1.0051,1.0051,235700000.0
2008-01-08 02:11:00,1.00515,1.00515,1.0051,1.00515,363000000.0
2008-01-08 02:12:00,1.00515,1.00535,1.00515,1.0053,302600003.0
2008-01-08 02:13:00,1.0053,1.00565,1.0053,1.0056,410200003.0
2008-01-08 02:14:00,1.0056,1.00565,1.0055,1.00555,425900000.0
2008-01-08 02:15:00,1.00555,1.00565,1.0055,1.00565,524299992.0
2008-01-08 02:16:00,1.00565,1.00575,1.00565,1.00565,397300000.0
2008-01-08 02:17:00,1.00565,1.00575,1.00565,1.00575,482499998.0
2008-01-08 02:18:00,1.00575,1.00575,1.0057,1.00575,281500000.0
2008-01-08 02:19:00,1.00575,1.00575,1.0057,1.0057,218200000.0
2008-01-08 02:20:00,1.00575,1.00595,1.00575,1.00595,215500000.0
2008-01-08 02:21:00,1.00595,1.00595,1.0059,1.0059,197300000.0
2008-01-08 02:22:00,1.0059,1.00595,1.0059,1.0059,260500000.0
2008-01-08 02:23:00,1.0059,1.00615,1.0059,1.00595,251600000.0
2008-01-08 02:24:00,1.00595,1.00615,1.00555,1.00585,218300000.0
2008-01-08 02:25:00,1.00585,1.00585,1.0058,1.0058,13800000.0
2008-01-08 02:26:00,1.0058,1.0058,1.0058,1.0058,29600000.0
2008-01-08 02:27:00,1.0058,1.0058,1.0057,1.0058,265500000.0
2008-01-08 02:28:00,1.0058,1.00585,1.00575,1.0058,154200000.0
2008-01-08 02:29:00,1.0058,1.00585,1.00575,1.0058,178400000.0
2008-01-08 02:30:00,1.0058,1.0058,1.0057,1.0057,89600000.0
2008-01-08 02:31:00,1.0057,1.00575,1.00565,1.00575,317800001.0
2008-01-08 02:32:00,1.00575,1.00595,1.00575,1.00575,640300000.0
2008-01-08 02:33:00,1.00575,1.00575,1.0057,1.00575,401900005.0
2008-01-08 02:34:00,1.00575,1.00575,1.0057,1.00575,130200000.0
2008-01-08 02:35:00,1.00575,1.00575,1.0057,1.00575,153500000.0
2008-01-08 02:36:00,1.0057,1.00575,1.0057,1.0057,289200000.0
2008-01-08 02:37:00,1.0057,1.00575,1.0057,1.00575,174700000.0
2008-01-08 02:38:00,1.00575,1.00575,1.0057,1.00575,245500000.0
2008-01-08 02:39:00,1.00575,1.00575,1.00575,1.00575,279800000.0
2008-01-08 02:40:00,1.00575,1.00575,1.00575,1.00575,250600000.0
2008-01-08 02:41:00,1.00575,1.00575,1.0057,1.00575,138900000.0
2008-01-08 02:42:00,1.00575,1.00575,1.00575,1.00575,188100000.0
2008-01-08 02:43:00,1.00575,1.00575,1.00565,1.00565,374700000.0
2008-01-08 02:44:00,1.00565,1.00565,1.00545,1.00545,159000000.0
2008-01-08 02:45:00,1.00545,1.00545,1.0053,1.00545,141400000.0
2008-01-08 02:46:00,1.0054,1.00545,1.0047,1.0052,765300002.0
2008-01-08 02:47:00,1.0052,1.0052,1.00505,1.00505,188300000.0
2008-01-08 02:48:00,1.00505,1.00505,1.005,1.005,237000000.0
2008-01-08 02:49:00,1.005,1.005,1.00495,1.005,290500000.0
2008-01-08 02:50:00,1.00495,1.005,1.00495,1.005,275700000.0
2008-01-08 02:51:00,1.00495,1.005,1.00495,1.005,283300000.0
2008-01-08 02:52:00,1.005,1.00505,1.00495,1.00505,254700000.0
2008-01-08 02:53:00,1.005,1.0052,1.005,1.0052,249200000.0
2008-01-08 02:54:00,1.0052,1.0052,1.00505,1.00505,155000001.0
2008-01-08 02:55:00,1.00505,1.0052,1.00505,1.0052,86100000.0
2008-01-08 02:56:00,1.0052,1.0052,1.00495,1.00505,229100000.0
2008-01-08 02:57:00,1.00505,1.00505,1.005,1.005,123800000.0
2008-01-08 02:58:00,1.005,1.00505,1.005,1.005,118500000.0
2008-01-08 02:59:00,1.005,1.00505,1.00475,1.00485,407800006.0
2008-01-08 03:00:00,1.00485,1.00495,1.00455,1.00455,194700000.0
2008-01-08 03:01:00,1.00455,1.0046,1.00455,1.00455,75900000.0
2008-01-08 03:02:00,1.00455,1.00455,1.00435,1.0044,124800000.0
2008-01-08 03:03:00,1.0044,1.00455,1.0043,1.0043,89100000.0
2008-01-08 03:04:00,1.0043,1.0043,1.00425,1.0043,76000000.0
2008-01-08 03:05:00,1.0043,1.0043,1.0042,1.0042,127200000.0
2008-01-08 03:06:00,1.0042,1.00455,1.00415,1.00455,283400000.0
2008-01-08 03:07:00,1.00455,1.00455,1.00415,1.0042,127500000.0
2008-01-08 03:08:00,1.00415,1.0042,1.00415,1.0042,286100000.0
2008-01-08 03:09:00,1.0042,1.00455,1.00395,1.00395,467149998.0
2008-01-08 03:10:00,1.00395,1.00395,1.0037,1.0037,326200000.0
2008-01-08 03:11:00,1.00375,1.00375,1.0034,1.0036,233500000.0
2008-01-08 03:12:00,1.0036,1.00385,1.00325,1.00385,124400000.0
2008-01-08 03:13:00,1.00385,1.00385,1.00365,1.00375,125800000.0
2008-01-08 03:14:00,1.00375,1.00375,1.00365,1.00365,37200000.0
2008-01-08 03:15:00,1.00365,1.0038,1.00365,1.0038,126000000.0
2008-01-08 03:16:00,1.0038,1.0041,1.00375,1.004,503500001.0
2008-01-08 03:17:00,1.004,1.00405,1.00395,1.004,108600000.0
2008-01-08 03:18:00,1.004,1.004,1.0038,1.0038,106100000.0
2008-01-08 03:19:00,1.0038,1.004,1.0038,1.0038,147800000.0
2008-01-08 03:20:00,1.00365,1.00385,1.00365,1.0038,336900000.0
2008-01-08 03:21:00,1.0038,1.004,1.0038,1.00395,180900000.0
2008-01-08 03:22:00,1.00395,1.00395,1.00385,1.00385,87100000.0
2008-01-08 03:23:00,1.00385,1.004,1.00385,1.00395,106100000.0
2008-01-08 03:24:00,1.00395,1.0041,1.00395,1.00395,283100000.0
2008-01-08 03:25:00,1.00395,1.00395,1.0039,1.0039,99400000.0
2008-01-08 03:26:00,1.0039,1.0039,1.0039,1.0039,176000000.0
2008-01-08 03:27:00,1.0039,1.0039,1.0039,1.0039,148000000.0
2008-01-08 03:28:00,1.0039,1.00405,1.0039,1.00405,113400000.0
2008-01-08 03:29:00,1.00405,1.00405,1.00395,1.00395,99000000.0
2008-01-08 03:30:00,1.00395,1.00395,1.0039,1.00395,180800000.0
2008-01-08 03:31:00,1.00395,1.00395,1.00385,1.0039,142600000.0
2008-01-08 03:32:00,1.0039,1.0039,1.0039,1.0039,136500000.0
2008-01-08 03:33:00,1.0039,1.0039,1.0039,1.0039,152000000.0
2008-01-08 03:34:00,1.0039,1.00415,1.0039,1.00415,89400000.0
2008-01-08 03:35:00,1.00415,1.00425,1.00395,1.00395,26800000.0
2008-01-08 03:36:00,1.00395,1.00395,1.0039,1.0039,250500000.0
2008-01-08 03:37:00,1.00395,1.00425,1.0039,1.00395,102124552.0
2008-01-08 03:38:00,1.00395,1.00405,1.0039,1.00405,307100000.0
2008-01-08 03:39:00,1.004,1.00405,1.00395,1.00395,210700000.0
2008-01-08 03:40:00,1.00405,1.00405,1.0039,1.0039,306800000.0
2008-01-08 03:41:00,1.0039,1.00395,1.0039,1.00395,270400000.0
2008-01-08 03:42:00,1.00395,1.00395,1.00395,1.00395,347200000.0
2008-01-08 03:43:00,1.00395,1.00425,1.00395,1.00415,141600000.0
2008-01-08 03:44:00,1.0041,1.0043,1.0041,1.00425,71000000.0
2008-01-08 03:45:00,1.00425,1.0043,1.0041,1.00415,180200000.0
2008-01-08 03:46:00,1.0041,1.00415,1.0041,1.00415,269399999.0
2008-01-08 03:47:00,1.00415,1.00415,1.00405,1.00405,129300000.0
2008-01-08 03:48:00,1.00405,1.00405,1.0039,1.00405,167100000.0
2008-01-08 03:49:00,1.00405,1.00405,1.0039,1.00395,126300000.0
2008-01-08 03:50:00,1.00395,1.00395,1.0039,1.0039,154200000.0
2008-01-08 03:51:00,1.0039,1.00395,1.00375,1.00395,549500003.0
2008-01-08 03:52:00,1.00395,1.00395,1.00375,1.0039,471900000.0
2008-01-08 03:53:00,1.0039,1.0039,1.00375,1.00385,112400000.0
2008-01-08 03:54:00,1.00385,1.0039,1.00385,1.0039,73600000.0
2008-01-08 03:55:00,1.0039,1.0039,1.0039,1.0039,26400000.0
2008-01-08 03:56:00,1.0039,1.0039,1.0039,1.0039,24800000.0
2008-01-08 03:57:00,1.0039,1.00395,1.0039,1.0039,85600000.0
2008-01-08 03:58:00,1.0039,1.0039,1.00385,1.0039,74400000.0
2008-01-08 03:59:00,1.0039,1.0039,1.00385,1.0039,39200000.0
2008-01-08 04:00:00,1.0039,1.0039,1.0037,1.0039,86400000.0
2008-01-08 04:01:00,1.0039,1.0039,1.00385,1.00385,38600000.0
2008-01-08 04:02:00,1.00385,1.00385,1.0031,1.0035,173000000.0
2008-01-08 04:03:00,1.0035,1.0038,1.0035,1.00375,225400000.0
2008-01-08 04:04:00,1.00375,1.00375,1.00355,1.00355,98200000.0
2008-01-08 04:05:00,1.00355,1.00355,1.0035,1.00355,77800000.0
2008-01-08 04:06:00,1.00355,1.00355,1.00345,1.00345,132700000.0
2008-01-08 04:07:00,1.00355,1.0036,1.0034,1.0036,93700000.0
2008-01-08 04:08:00,1.0036,1.0036,1.0035,1.0036,77200000.0
2008-01-08 04:09:00,1.0036,1.0036,1.00345,1.00345,178900000.0
2008-01-08 04:10:00,1.0035,1.0038,1.0035,1.0038,65600000.0
2008-01-08 04:11:00,1.0038,1.0038,1.0037,1.0038,41600000.0
2008-01-08 04:12:00,1.0038,1.0038,1.00365,1.0038,82700000.0
2008-01-08 04:13:00,1.0038,1.0038,1.0035,1.0035,58600000.0
2008-01-08 04:14:00,1.0036,1.0036,1.00335,1.00345,47600000.0
2008-01-08 04:15:00,1.0035,1.0035,1.0034,1.0034,54500000.0
2008-01-08 04:16:00,1.0034,1.00345,1.0034,1.00345,79800000.0
2008-01-08 04:17:00,1.00345,1.0035,1.00345,1.00345,32300000.0
2008-01-08 04:18:00,1.00345,1.00345,1.00345,1.00345,40400000.0
2008-01-08 04:19:00,1.00345,1.00345,1.00345,1.00345,34200000.0
2008-01-08 04:20:00,1.00345,1.00345,1.00335,1.00335,137500000.0
2008-01-08 04:21:00,1.00345,1.00355,1.00335,1.00355,128300000.0
2008-01-08 04:22:00,1.00355,1.0037,1.0035,1.00355,58600000.0
2008-01-08 04:23:00,1.00355,1.00355,1.00345,1.00355,133800000.0
2008-01-08 04:24:00,1.00355,1.00355,1.00355,1.00355,28000000.0
2008-01-08 04:25:00,1.00355,1.00355,1.00345,1.00355,102400000.0
2008-01-08 04:26:00,1.00355,1.00355,1.00345,1.00355,104000000.0
2008-01-08 04:27:00,1.00355,1.00355,1.00355,1.00355,42400000.0
2008-01-08 04:28:00,1.00355,1.00355,1.0034,1.0034,122600000.0
2008-01-08 04:29:00,1.0034,1.00345,1.00315,1.00325,481700001.0
2008-01-08 04:30:00,1.0033,1.00345,1.0031,1.00345,570899999.0
2008-01-08 04:31:00,1.00345,1.00385,1.00345,1.00385,211200000.0
2008-01-08 04:32:00,1.00385,1.00385,1.00345,1.00345,341700008.0
2008-01-08 04:33:00,1.00345,1.00345,1.0034,1.0034,316700004.0
2008-01-08 04:34:00,1.00345,1.00385,1.0034,1.00385,161100000.0
2008-01-08 04:35:00,1.00385,1.00385,1.0037,1.00375,39400000.0
2008-01-08 04:36:00,1.00375,1.00385,1.00365,1.00375,70100000.0
2008-01-08 04:37:00,1.0037,1.00385,1.0037,1.00375,52300000.0
2008-01-08 04:38:00,1.00375,1.00375,1.0036,1.0037,86100000.0
2008-01-08 04:39:00,1.00375,1.00385,1.0037,1.0037,61200000.0
2008-01-08 04:40:00,1.0037,1.00385,1.0037,1.00385,51300000.0
2008-01-08 04:41:00,1.00385,1.00385,1.0037,1.0037,80600000.0
2008-01-08 04:42:00,1.0037,1.00385,1.0037,1.00375,66600000.0
2008-01-08 04:43:00,1.00375,1.00375,1.00345,1.00375,28400000.0
2008-01-08 04:44:00,1.00375,1.00375,1.00375,1.00375,11700000.0
2008-01-08 04:45:00,1.00375,1.00375,1.00375,1.00375,11100000.0
2008-01-08 04:46:00,1.00375,1.00375,1.00345,1.00345,111400000.0
2008-01-08 04:47:00,1.00345,1.00345,1.0034,1.0034,213700000.0
2008-01-08 04:48:00,1.0034,1.00375,1.0034,1.00375,158700000.0
2008-01-08 04:49:00,1.0035,1.00375,1.00345,1.00345,115500000.0
2008-01-08 04:50:00,1.0034,1.00375,1.0034,1.00345,306180000.0
2008-01-08 04:51:00,1.00345,1.00345,1.0033,1.00335,85300000.0
2008-01-08 04:52:00,1.00335,1.00335,1.0029,1.00325,107500001.0
2008-01-08 04:53:00,1.00325,1.0033,1.00315,1.00315,85300000.0
2008-01-08 04:54:00,1.0033,1.00335,1.00305,1.0031,82300000.0
2008-01-08 04:55:00,1.0031,1.0032,1.0031,1.0032,48600000.0
2008-01-08 04:56:00,1.0032,1.00335,1.00315,1.00335,162300000.0
2008-01-08 04:57:00,1.00335,1.00335,1.0033,1.0033,132400000.0
2008-01-08 04:58:00,1.0033,1.0033,1.0033,1.0033,144000000.0
2008-01-08 04:59:00,1.0033,1.0033,1.00325,1.0033,295299993.0
2008-01-08 05:00:00,1.0033,1.0033,1.00325,1.0033,247899995.0
2008-01-08 05:01:00,1.0033,1.0033,1.00325,1.00325,326599992.0
2008-01-08 05:02:00,1.00325,1.0033,1.00325,1.0033,371099988.0
2008-01-08 05:03:00,1.0033,1.0033,1.0033,1.0033,172000000.0
2008-01-08 05:04:00,1.0033,1.0033,1.00325,1.0033,415599997.0
2008-01-08 05:05:00,1.0033,1.0036,1.0033,1.0035,45700000.0
2008-01-08 05:06:00,1.0035,1.00355,1.00335,1.00335,66000000.0
2008-01-08 05:07:00,1.00325,1.0033,1.00325,1.00325,76800000.0
2008-01-08 05:08:00,1.0033,1.0033,1.0032,1.0032,88100000.0
2008-01-08 05:09:00,1.0032,1.00325,1.00315,1.00325,225400000.0
2008-01-08 05:10:00,1.00325,1.0033,1.00315,1.00315,89300000.0
2008-01-08 05:11:00,1.00315,1.0032,1.00275,1.003,95800000.0
2008-01-08 05:12:00,1.003,1.0032,1.0029,1.00315,83300000.0
2008-01-08 05:13:00,1.00315,1.0032,1.0026,1.0026,209300000.0
2008-01-08 05:14:00,1.0026,1.00285,1.00255,1.00285,51900000.0
2008-01-08 05:15:00,1.00285,1.00285,1.00265,1.00285,25700000.0
2008-01-08 05:16:00,1.00285,1.00285,1.00265,1.00285,151200000.0
2008-01-08 05:17:00,1.00285,1.00295,1.00265,1.00295,143800000.0
2008-01-08 05:18:00,1.00295,1.003,1.00295,1.00295,119000000.0
2008-01-08 05:19:00,1.00295,1.00295,1.00265,1.0027,79700000.0
2008-01-08 05:20:00,1.00265,1.00285,1.00265,1.0027,96400000.0
2008-01-08 05:21:00,1.0027,1.0029,1.0027,1.0029,63600000.0
2008-01-08 05:22:00,1.0029,1.0029,1.0027,1.00285,87000000.0
2008-01-08 05:23:00,1.00285,1.00285,1.00265,1.00285,208100000.0
2008-01-08 05:24:00,1.00285,1.00285,1.0026,1.00285,170100000.0
2008-01-08 05:25:00,1.00285,1.00285,1.00255,1.0026,95500000.0
2008-01-08 05:26:00,1.00255,1.0026,1.002,1.00205,141800000.0
2008-01-08 05:27:00,1.00205,1.00215,1.002,1.0021,218500000.0
2008-01-08 05:28:00,1.00215,1.0023,1.00195,1.00225,697900000.0
2008-01-08 05:29:00,1.00225,1.00235,1.00225,1.00235,194000000.0
2008-01-08 05:30:00,1.00235,1.00235,1.002,1.00225,508700005.0
2008-01-08 05:31:00,1.00225,1.00225,1.00205,1.00205,317199998.0
2008-01-08 05:32:00,1.00205,1.00205,1.00175,1.0019,488700000.0
2008-01-08 05:33:00,1.0019,1.0019,1.0017,1.0017,106200000.0
2008-01-08 05:34:00,1.0017,1.00175,1.00165,1.0017,74200000.0
2008-01-08 05:35:00,1.0017,1.0017,1.00165,1.00165,10600000.0
2008-01-08 05:36:00,1.00165,1.0017,1.0016,1.0017,66300000.0
2008-01-08 05:37:00,1.0017,1.0017,1.00165,1.00165,72400000.0
2008-01-08 05:38:00,1.00165,1.00175,1.00155,1.0016,334900000.0
2008-01-08 05:39:00,1.00165,1.002,1.0016,1.00185,433000001.0
2008-01-08 05:40:00,1.00185,1.00185,1.00165,1.00175,210300000.0
2008-01-08 05:41:00,1.00175,1.00175,1.00175,1.00175,77200000.0
2008-01-08 05:42:00,1.0018,1.0019,1.0017,1.00175,321699997.0
2008-01-08 05:43:00,1.00175,1.00175,1.0017,1.0017,513099993.0
2008-01-08 05:44:00,1.0017,1.0018,1.0017,1.00175,121800000.0
2008-01-08 05:45:00,1.00175,1.0018,1.0017,1.0018,107800000.0
2008-01-08 05:46:00,1.0018,1.0018,1.0017,1.00175,50000000.0
2008-01-08 05:47:00,1.00175,1.00175,1.0017,1.00175,59500000.0
2008-01-08 05:48:00,1.00175,1.00175,1.0017,1.00175,85200000.0
2008-01-08 05:49:00,1.00175,1.00175,1.0017,1.00175,61200000.0
2008-01-08 05:50:00,1.0017,1.00175,1.0017,1.00175,65000000.0
2008-01-08 05:51:00,1.00175,1.00175,1.0017,1.00175,68000000.0
2008-01-08 05:52:00,1.0017,1.0019,1.0017,1.0019,170600000.0
2008-01-08 05:53:00,1.0019,1.0021,1.0018,1.0018,133100000.0
2008-01-08 05:54:00,1.0018,1.0018,1.00175,1.0018,394900003.0
2008-01-08 05:55:00,1.0018,1.00185,1.0018,1.00185,132000000.0
2008-01-08 05:56:00,1.00185,1.00215,1.00185,1.00215,15200000.0
2008-01-08 05:57:00,1.00215,1.0023,1.00215,1.0023,23300000.0
2008-01-08 05:58:00,1.0023,1.0023,1.0022,1.0022,114400000.0
2008-01-08 05:59:00,1.0022,1.00225,1.00185,1.00185,62400000.0
2008-01-08 06:00:00,1.00185,1.00185,1.0018,1.00185,16400000.0
2008-01-08 06:01:00,1.00185,1.00185,1.00175,1.00185,140600000.0
2008-01-08 06:02:00,1.00185,1.0019,1.0017,1.0019,211400000.0
2008-01-08 06:03:00,1.0019,1.00195,1.00185,1.00185,183600000.0
2008-01-08 06:04:00,1.00185,1.0021,1.0018,1.00205,106300000.0
2008-01-08 06:05:00,1.00205,1.00225,1.00205,1.00215,52700000.0
2008-01-08 06:06:00,1.00215,1.0023,1.0021,1.0022,108800000.0
2008-01-08 06:07:00,1.00225,1.00225,1.00215,1.0022,67200000.0
2008-01-08 06:08:00,1.0022,1.00225,1.0021,1.00225,28400000.0
2008-01-08 06:09:00,1.00225,1.00225,1.0021,1.00225,58800000.0
2008-01-08 06:10:00,1.00225,1.0023,1.00225,1.0023,11600000.0
2008-01-08 06:11:00,1.0023,1.0023,1.0022,1.0022,61600000.0
2008-01-08 06:12:00,1.00225,1.0023,1.00215,1.0023,161600000.0
2008-01-08 06:13:00,1.0023,1.0025,1.0022,1.0025,12000000.0
2008-01-08 06:14:00,1.0025,1.0025,1.0022,1.00225,30200000.0
2008-01-08 06:15:00,1.00225,1.00225,1.0021,1.00225,25000000.0
2008-01-08 06:16:00,1.00225,1.00225,1.0021,1.0021,239400000.0
2008-01-08 06:17:00,1.0021,1.00225,1.00205,1.00225,272500000.0
2008-01-08 06:18:00,1.00225,1.00225,1.00205,1.0021,201400000.0
2008-01-08 06:19:00,1.00215,1.00215,1.0021,1.00215,128700000.0
2008-01-08 06:20:00,1.00215,1.00225,1.0021,1.00225,270900007.0
2008-01-08 06:21:00,1.0022,1.00225,1.0021,1.0022,157699999.0
2008-01-08 06:22:00,1.0022,1.00245,1.0022,1.00245,105300000.0
2008-01-08 06:23:00,1.00245,1.00245,1.0024,1.00245,121100000.0
2008-01-08 06:24:00,1.00245,1.00245,1.00235,1.00245,83700000.0
2008-01-08 06:25:00,1.00255,1.00255,1.0025,1.00255,11600000.0
2008-01-08 06:26:00,1.00255,1.00255,1.00245,1.00255,30200000.0
2008-01-08 06:27:00,1.00255,1.00255,1.00245,1.00245,21200000.0
2008-01-08 06:28:00,1.00245,1.0025,1.0024,1.0024,93600000.0
2008-01-08 06:29:00,1.0024,1.0024,1.0024,1.0024,132000000.0
2008-01-08 06:30:00,1.0024,1.0024,1.00235,1.0024,263800000.0
2008-01-08 06:31:00,1.0024,1.0024,1.00235,1.00235,184700000.0
2008-01-08 06:32:00,1.0024,1.0024,1.00235,1.0024,266400000.0
2008-01-08 06:33:00,1.0024,1.0025,1.00235,1.0025,142500000.0
2008-01-08 06:34:00,1.0025,1.0025,1.0025,1.0025,7600000.0
2008-01-08 06:35:00,1.0025,1.0025,1.0022,1.0022,209300000.0
2008-01-08 06:36:00,1.0022,1.00225,1.00215,1.0022,250800000.0
2008-01-08 06:37:00,1.0022,1.0022,1.00215,1.0022,288800007.0
2008-01-08 06:38:00,1.0022,1.00225,1.00205,1.0021,157800000.0
2008-01-08 06:39:00,1.0021,1.0025,1.0021,1.0025,208300000.0
2008-01-08 06:40:00,1.0025,1.0025,1.00235,1.0024,118800000.0
2008-01-08 06:41:00,1.0024,1.0025,1.0024,1.0025,99400000.0
2008-01-08 06:42:00,1.0025,1.0025,1.0024,1.0024,77200000.0
2008-01-08 06:43:00,1.0024,1.00265,1.0024,1.00245,235100000.0
2008-01-08 06:44:00,1.00245,1.0026,1.00245,1.0025,105000000.0
2008-01-08 06:45:00,1.00245,1.0026,1.00245,1.0026,91200000.0
2008-01-08 06:46:00,1.0026,1.00265,1.0026,1.00265,102700000.0
2008-01-08 06:47:00,1.00265,1.0027,1.0026,1.0027,135200000.0
2008-01-08 06:48:00,1.0027,1.00275,1.0027,1.0027,65200000.0
2008-01-08 06:49:00,1.00275,1.00305,1.0026,1.00265,297599997.0
2008-01-08 06:50:00,1.0026,1.0027,1.0026,1.00265,316299996.0
2008-01-08 06:51:00,1.00265,1.0027,1.0026,1.0027,242700000.0
2008-01-08 06:52:00,1.0027,1.0027,1.00265,1.0027,219200000.0
2008-01-08 06:53:00,1.00265,1.00275,1.00265,1.00275,333000000.0
2008-01-08 06:54:00,1.00275,1.00275,1.0026,1.00265,686300000.0
2008-01-08 06:55:00,1.00265,1.00265,1.0026,1.00265,120400000.0
2008-01-08 06:56:00,1.00265,1.00265,1.0026,1.0026,112700000.0
2008-01-08 06:57:00,1.00265,1.00275,1.00265,1.00275,248800000.0
2008-01-08 06:58:00,1.00275,1.00295,1.00275,1.0029,513300011.0
2008-01-08 06:59:00,1.00295,1.00295,1.0029,1.00295,433400005.0
2008-01-08 07:00:00,1.00295,1.00325,1.00295,1.00325,287200000.0
2008-01-08 07:01:00,1.00325,1.00325,1.0031,1.0031,133800000.0
2008-01-08 07:02:00,1.0031,1.0031,1.00265,1.0027,444000001.0
2008-01-08 07:03:00,1.00305,1.0031,1.003,1.0031,217500000.0
2008-01-08 07:04:00,1.00315,1.00315,1.0027,1.0027,209500000.0
2008-01-08 07:05:00,1.0027,1.00275,1.00265,1.0027,525399991.0
2008-01-08 07:06:00,1.0027,1.0032,1.0027,1.0032,284400000.0
2008-01-08 07:07:00,1.0032,1.0032,1.0032,1.0032,28000000.0
2008-01-08 07:08:00,1.0032,1.0032,1.00315,1.0032,35200000.0
2008-01-08 07:09:00,1.0032,1.0032,1.0031,1.0031,39200000.0
2008-01-08 07:10:00,1.0031,1.0031,1.0031,1.0031,34400000.0
2008-01-08 07:11:00,1.0031,1.0032,1.00305,1.0032,46200000.0
2008-01-08 07:12:00,1.0032,1.0032,1.00275,1.00275,79200000.0
2008-01-08 07:13:00,1.00275,1.00275,1.00265,1.00265,369300000.0
2008-01-08 07:14:00,1.00265,1.00265,1.00265,1.00265,148800000.0
2008-01-08 07:15:00,1.00265,1.00275,1.00265,1.00275,218600000.0
2008-01-08 07:16:00,1.00275,1.00315,1.0026,1.0026,230700000.0
2008-01-08 07:17:00,1.00265,1.00265,1.0026,1.00265,124100000.0
2008-01-08 07:18:00,1.00265,1.00285,1.0026,1.00275,282799998.0
2008-01-08 07:19:00,1.00275,1.00305,1.00275,1.00275,161200000.0
2008-01-08 07:20:00,1.00275,1.00275,1.00275,1.00275,160000000.0
2008-01-08 07:21:00,1.00275,1.00275,1.0026,1.0026,205500000.0
2008-01-08 07:22:00,1.0026,1.00265,1.00205,1.00205,307500000.0
2008-01-08 07:23:00,1.00215,1.00215,1.00175,1.00175,108200000.0
2008-01-08 07:24:00,1.00175,1.00175,1.00165,1.00175,390500001.0
2008-01-08 07:25:00,1.00175,1.0021,1.0017,1.002,679500000.0
2008-01-08 07:26:00,1.002,1.0024,1.00195,1.00205,616600000.0
2008-01-08 07:27:00,1.00205,1.00275,1.00205,1.00275,865199999.0
2008-01-08 07:28:00,1.00275,1.00325,1.00225,1.00315,861899997.0
2008-01-08 07:29:00,1.00315,1.0032,1.0031,1.0031,184800000.0
2008-01-08 07:30:00,1.00315,1.00315,1.00305,1.00305,20100000.0
2008-01-08 07:31:00,1.00305,1.00305,1.003,1.003,265400000.0
2008-01-08 07:32:00,1.003,1.00305,1.00275,1.00295,356800000.0
2008-01-08 07:33:00,1.0029,1.00295,1.0029,1.00295,122200000.0
2008-01-08 07:34:00,1.00295,1.00345,1.0029,1.00345,122600000.0
2008-01-08 07:35:00,1.00345,1.00345,1.00285,1.0029,286800000.0
2008-01-08 07:36:00,1.0029,1.0029,1.00285,1.00285,207600000.0
2008-01-08 07:37:00,1.00285,1.0029,1.00285,1.0029,191000000.0
2008-01-08 07:38:00,1.0029,1.00305,1.0029,1.00305,174200000.0
2008-01-08 07:39:00,1.00305,1.0032,1.00305,1.0031,178500001.0
2008-01-08 07:40:00,1.0031,1.00315,1.00305,1.0031,216100000.0
2008-01-08 07:41:00,1.0034,1.0035,1.0031,1.0031,189700000.0
2008-01-08 07:42:00,1.0031,1.00345,1.00305,1.00315,86100000.0
2008-01-08 07:43:00,1.0031,1.00315,1.0031,1.00315,109500000.0
2008-01-08 07:44:00,1.00315,1.00315,1.00315,1.00315,40800000.0
2008-01-08 07:45:00,1.00315,1.00325,1.0031,1.00325,107800000.0
2008-01-08 07:46:00,1.00325,1.00325,1.00315,1.00315,93400000.0
2008-01-08 07:47:00,1.00315,1.0032,1.00295,1.00295,115700000.0
2008-01-08 07:48:00,1.00295,1.00295,1.0029,1.0029,106500000.0
2008-01-08 07:49:00,1.0029,1.0029,1.00285,1.0029,148000000.0
2008-01-08 07:50:00,1.0029,1.00295,1.00285,1.00295,157600000.0
2008-01-08 07:51:00,1.00295,1.00295,1.00285,1.0029,102700000.0
2008-01-08 07:52:00,1.0029,1.00295,1.0029,1.0029,52200000.0
2008-01-08 07:53:00,1.0029,1.0029,1.00285,1.0029,134300000.0
2008-01-08 07:54:00,1.0029,1.00305,1.0029,1.0029,111400000.0
2008-01-08 07:55:00,1.0029,1.00295,1.0029,1.0029,137000000.0
2008-01-08 07:56:00,1.0029,1.00295,1.0029,1.0029,138900000.0
2008-01-08 07:57:00,1.0029,1.00295,1.0029,1.0029,161900000.0
2008-01-08 07:58:00,1.0029,1.00295,1.0029,1.0029,149900000.0
2008-01-08 07:59:00,1.0029,1.00295,1.0029,1.0029,152400000.0
2008-01-08 08:00:00,1.0029,1.00305,1.0029,1.00305,105100000.0
2008-01-08 08:01:00,1.003,1.0031,1.00285,1.00305,228099999.0
2008-01-08 08:02:00,1.00305,1.00305,1.0029,1.00295,447500003.0
2008-01-08 08:03:00,1.00295,1.00295,1.0029,1.0029,221100000.0
2008-01-08 08:04:00,1.00295,1.00295,1.0029,1.0029,165700000.0
2008-01-08 08:05:00,1.0029,1.00345,1.00285,1.003,385500000.0
2008-01-08 08:06:00,1.003,1.003,1.00285,1.00285,420999994.0
2008-01-08 08:07:00,1.0029,1.00295,1.00285,1.00285,282100000.0
2008-01-08 08:08:00,1.00285,1.00295,1.00285,1.0029,276100000.0
2008-01-08 08:09:00,1.0029,1.00295,1.0029,1.0029,328200000.0
2008-01-08 08:10:00,1.0029,1.00295,1.00285,1.0029,153300000.0
2008-01-08 08:11:00,1.0029,1.003,1.00285,1.00295,72000000.0
2008-01-08 08:12:00,1.0029,1.00295,1.0029,1.00295,174400000.0
2008-01-08 08:13:00,1.00295,1.00295,1.00295,1.00295,132000000.0
2008-01-08 08:14:00,1.00295,1.00305,1.0029,1.00305,107800000.0
2008-01-08 08:15:00,1.00305,1.00305,1.0029,1.003,287200000.0
2008-01-08 08:16:00,1.003,1.003,1.00295,1.003,290500009.0
2008-01-08 08:17:00,1.00295,1.003,1.00295,1.00295,300500009.0
2008-01-08 08:18:00,1.003,1.003,1.00295,1.00295,202300004.0
2008-01-08 08:19:00,1.00295,1.003,1.00295,1.003,199200000.0
2008-01-08 08:20:00,1.003,1.003,1.003,1.003,176900000.0
2008-01-08 08:21:00,1.003,1.0032,1.003,1.00305,203500000.0
2008-01-08 08:22:00,1.00305,1.0031,1.003,1.00305,148700000.0
2008-01-08 08:23:00,1.00305,1.00305,1.0029,1.0029,171100000.0
2008-01-08 08:24:00,1.0029,1.00305,1.0029,1.0029,68000000.0
2008-01-08 08:25:00,1.00295,1.003,1.0028,1.00295,132800000.0
2008-01-08 08:26:00,1.003,1.00305,1.0029,1.003,27100000.0
2008-01-08 08:27:00,1.003,1.00305,1.00285,1.0029,99900000.0
2008-01-08 08:28:00,1.0029,1.00305,1.0027,1.0027,281800000.0
2008-01-08 08:29:00,1.00275,1.0028,1.00275,1.00275,170600000.0
2008-01-08 08:30:00,1.00275,1.00275,1.0025,1.00265,221199998.0
2008-01-08 08:31:00,1.00265,1.0028,1.0026,1.0028,521500005.0
2008-01-08 08:32:00,1.0028,1.00305,1.00275,1.00305,124200000.0
2008-01-08 08:33:00,1.00305,1.00305,1.0029,1.00295,189100000.0
2008-01-08 08:34:00,1.00295,1.003,1.0029,1.003,141000000.0
2008-01-08 08:35:00,1.00295,1.003,1.00285,1.003,233400000.0
2008-01-08 08:36:00,1.00295,1.003,1.00285,1.0029,541400002.0
2008-01-08 08:37:00,1.0029,1.0029,1.0029,1.0029,456300000.0
2008-01-08 08:38:00,1.0029,1.003,1.0029,1.003,452000000.0
2008-01-08 08:39:00,1.003,1.00305,1.00295,1.003,69000000.0
2008-01-08 08:40:00,1.00305,1.00305,1.00285,1.003,150100000.0
2008-01-08 08:41:00,1.003,1.00315,1.003,1.0031,260799999.0
2008-01-08 08:42:00,1.0031,1.00315,1.0031,1.00315,173400000.0
2008-01-08 08:43:00,1.00315,1.00315,1.00315,1.00315,194200000.0
2008-01-08 08:44:00,1.00315,1.00335,1.0031,1.0033,63600000.0
2008-01-08 08:45:00,1.00335,1.0035,1.00315,1.0035,153600000.0
2008-01-08 08:46:00,1.0035,1.0035,1.0032,1.0032,1211600000.0
2008-01-08 08:47:00,1.0032,1.00325,1.0032,1.0032,798800000.0
2008-01-08 08:48:00,1.00325,1.00345,1.00315,1.00345,811700000.0
2008-01-08 08:49:00,1.0025,1.0027,1.0025,1.0027,944400000.0
2008-01-08 08:50:00,1.0032,1.00325,1.00315,1.0032,944400000.0
2008-01-08 08:51:00,1.0032,1.00325,1.00315,1.0032,976500000.0
2008-01-08 08:52:00,1.0032,1.00345,1.0032,1.0032,900500000.0
2008-01-08 08:53:00,1.00325,1.0034,1.0031,1.0032,725600000.0
2008-01-08 08:54:00,1.0032,1.00345,1.0031,1.00315,91600001.0
2008-01-08 08:55:00,1.00315,1.00315,1.0031,1.00315,314400000.0
2008-01-08 08:56:00,1.00315,1.00335,1.00305,1.00335,190500000.0
2008-01-08 08:57:00,1.00335,1.00335,1.0031,1.0031,58400000.0
2008-01-08 08:58:00,1.0031,1.00335,1.00305,1.00325,104400000.0
2008-01-08 08:59:00,1.00325,1.00325,1.0031,1.0031,254700000.0
2008-01-08 09:00:00,1.0031,1.0031,1.003,1.003,217000000.0
2008-01-08 09:01:00,1.003,1.0031,1.00295,1.0031,303000000.0
2008-01-08 09:02:00,1.0031,1.00325,1.00305,1.00315,141400000.0
2008-01-08 09:03:00,1.00315,1.00345,1.003,1.0032,59000000.0
2008-01-08 09:04:00,1.0032,1.0032,1.00305,1.00305,211900000.0
2008-01-08 09:05:00,1.00305,1.00325,1.00295,1.00295,108300000.0
2008-01-08 09:06:00,1.00295,1.003,1.0024,1.0024,165000000.0
2008-01-08 09:07:00,1.0024,1.00245,1.0023,1.00245,170100000.0
2008-01-08 09:08:00,1.00245,1.0025,1.00235,1.00245,222700000.0
2008-01-08 09:09:00,1.00245,1.00255,1.00235,1.0024,123700000.0
2008-01-08 09:10:00,1.0024,1.0024,1.00225,1.0023,190300000.0
2008-01-08 09:11:00,1.00225,1.0024,1.00225,1.00235,190800000.0
2008-01-08 09:12:00,1.00235,1.00275,1.00235,1.0026,194000000.0
2008-01-08 09:13:00,1.0026,1.0026,1.0026,1.0026,170200000.0
2008-01-08 09:14:00,1.0026,1.00285,1.0024,1.00265,145199999.0
2008-01-08 09:15:00,1.0027,1.00275,1.00255,1.00275,413399990.0
2008-01-08 09:16:00,1.0027,1.0031,1.00265,1.00305,186800000.0
2008-01-08 09:17:00,1.003,1.003,1.00245,1.0025,212600000.0
2008-01-08 09:18:00,1.0025,1.00255,1.0024,1.00255,55100000.0
2008-01-08 09:19:00,1.00255,1.00255,1.0025,1.0025,10000000.0
2008-01-08 09:20:00,1.0025,1.0026,1.00245,1.0025,18100000.0
2008-01-08 09:21:00,1.0025,1.00255,1.0023,1.0023,23000000.0
2008-01-08 09:22:00,1.0023,1.0023,1.0018,1.0019,82800000.0
2008-01-08 09:23:00,1.0019,1.00215,1.0018,1.00215,400399995.0
2008-01-08 09:24:00,1.00215,1.00225,1.00205,1.0022,66200000.0
2008-01-08 09:25:00,1.0022,1.0022,1.00215,1.00215,93100000.0
2008-01-08 09:26:00,1.00215,1.00215,1.00205,1.0021,82200000.0
2008-01-08 09:27:00,1.00205,1.0021,1.002,1.00205,110600000.0
2008-01-08 09:28:00,1.002,1.00215,1.002,1.00215,156300000.0
2008-01-08 09:29:00,1.00215,1.00215,1.0017,1.00175,118700000.0
2008-01-08 09:30:00,1.00175,1.00175,1.00165,1.0017,127200000.0
2008-01-08 09:31:00,1.0017,1.0018,1.00165,1.00175,460700001.0
2008-01-08 09:32:00,1.00175,1.00185,1.00175,1.00185,223100000.0
2008-01-08 09:33:00,1.00185,1.00185,1.0017,1.00175,398200000.0
2008-01-08 09:34:00,1.00175,1.00175,1.00155,1.00155,72300000.0
2008-01-08 09:35:00,1.00155,1.0016,1.0015,1.0016,270700000.0
2008-01-08 09:36:00,1.0016,1.00165,1.00125,1.0013,193800000.0
2008-01-08 09:37:00,1.0013,1.00155,1.0013,1.0015,59900001.0
2008-01-08 09:38:00,1.0015,1.0017,1.0012,1.00125,62384718.0
2008-01-08 09:39:00,1.0012,1.0015,1.00095,1.0015,148000001.0
2008-01-08 09:40:00,1.0015,1.0016,1.0015,1.0015,39200000.0
2008-01-08 09:41:00,1.0015,1.00155,1.0014,1.00155,102800000.0
2008-01-08 09:42:00,1.00155,1.00165,1.00145,1.0016,155400000.0
2008-01-08 09:43:00,1.0016,1.00165,1.0015,1.0016,396600013.0
2008-01-08 09:44:00,1.0016,1.0016,1.00145,1.0015,101800000.0
2008-01-08 09:45:00,1.0015,1.0016,1.0015,1.00155,102700000.0
2008-01-08 09:46:00,1.00155,1.00235,1.00155,1.0023,287700002.0
2008-01-08 09:47:00,1.0023,1.0023,1.00215,1.00225,289200001.0
2008-01-08 09:48:00,1.00225,1.00235,1.00185,1.0023,639200001.0
2008-01-08 09:49:00,1.00235,1.00265,1.0023,1.00265,301600000.0
2008-01-08 09:50:00,1.00265,1.00265,1.00255,1.00265,265599998.0
2008-01-08 09:51:00,1.0026,1.00265,1.0023,1.0023,703399998.0
2008-01-08 09:52:00,1.0023,1.00275,1.0023,1.00275,1014409969.0
2008-01-08 09:53:00,1.00275,1.00275,1.0024,1.00255,913100009.0
2008-01-08 09:54:00,1.00255,1.00255,1.00255,1.00255,475200000.0
2008-01-08 09:55:00,1.00255,1.00255,1.0025,1.0025,493800000.0
2008-01-08 09:56:00,1.00255,1.00255,1.00235,1.00245,372000000.0
2008-01-08 09:57:00,1.00245,1.0032,1.00245,1.00285,417800001.0
2008-01-08 09:58:00,1.00285,1.00315,1.00285,1.00285,387300000.0
2008-01-08 09:59:00,1.00285,1.00295,1.00255,1.0028,715500003.0
2008-01-08 10:00:00,1.0028,1.0028,1.00255,1.00265,461700001.0
2008-01-08 10:01:00,1.00265,1.00265,1.00255,1.0026,404600008.0
2008-01-08 10:02:00,1.0026,1.00265,1.0025,1.00255,590500011.0
2008-01-08 10:03:00,1.00255,1.0026,1.00245,1.0025,729299989.0
2008-01-08 10:04:00,1.0025,1.00255,1.00225,1.00225,374200001.0
2008-01-08 10:05:00,1.00225,1.0023,1.002,1.0022,586800005.0
2008-01-08 10:06:00,1.0022,1.00235,1.00205,1.00205,44800000.0
2008-01-08 10:07:00,1.00205,1.0022,1.002,1.0022,28900000.0
2008-01-08 10:08:00,1.0022,1.00235,1.00195,1.0022,361800000.0
2008-01-08 10:09:00,1.0023,1.0023,1.0021,1.0023,114200000.0
2008-01-08 10:10:00,1.0023,1.00235,1.0021,1.0023,167900005.0
2008-01-08 10:11:00,1.00225,1.0023,1.00215,1.00225,43500000.0
2008-01-08 10:12:00,1.00215,1.00225,1.00205,1.00205,81800000.0
2008-01-08 10:13:00,1.00205,1.00205,1.00155,1.00165,319700001.0
2008-01-08 10:14:00,1.00165,1.0017,1.00145,1.00155,88200000.0
2008-01-08 10:15:00,1.00145,1.0016,1.00135,1.00145,260399999.0
2008-01-08 10:16:00,1.00145,1.0016,1.00145,1.0016,601500016.0
2008-01-08 10:17:00,1.0016,1.0016,1.0014,1.0014,126399999.0
2008-01-08 10:18:00,1.0014,1.00145,1.00125,1.0014,58200000.0
2008-01-08 10:19:00,1.0014,1.0014,1.00125,1.0014,116200000.0
2008-01-08 10:20:00,1.0014,1.0014,1.00115,1.0012,62100000.0
2008-01-08 10:21:00,1.0012,1.0012,1.00085,1.00095,231700000.0
2008-01-08 10:22:00,1.00095,1.00095,1.0007,1.0008,213799997.0
2008-01-08 10:23:00,1.0008,1.00105,1.0007,1.00105,109600000.0
2008-01-08 10:24:00,1.00105,1.00105,1.0007,1.0009,149600000.0
2008-01-08 10:25:00,1.0009,1.001,1.0008,1.001,90200000.0
2008-01-08 10:26:00,1.001,1.00135,1.00085,1.00125,378200000.0
2008-01-08 10:27:00,1.00125,1.0014,1.00085,1.0011,512802593.0
2008-01-08 10:28:00,1.0011,1.0013,1.00075,1.001,106300000.0
2008-01-08 10:29:00,1.001,1.001,1.00005,1.0002,350800001.0
2008-01-08 10:30:00,1.0002,1.0002,0.99965,0.9997,59400000.0
2008-01-08 10:31:00,0.9997,1.0002,0.9997,1.00005,220100000.0
2008-01-08 10:32:00,1.00005,1.00035,0.99995,1.00035,160300000.0
2008-01-08 10:33:00,1.00035,1.00035,1.00005,1.0001,134600000.0
2008-01-08 10:34:00,1.0001,1.0003,0.99975,0.99975,430640999.0
2008-01-08 10:35:00,0.99975,0.99975,0.9993,0.99945,154600000.0
2008-01-08 10:36:00,0.99945,1.00035,0.99945,1.00025,286400000.0
2008-01-08 10:37:00,1.00025,1.00025,0.99985,1.00005,219400000.0
2008-01-08 10:38:00,1.00005,1.00055,1.0,1.00035,344000000.0
2008-01-08 10:39:00,1.0006,1.00105,1.00035,1.00105,439999999.0
2008-01-08 10:40:00,1.00105,1.00125,1.00085,1.00115,412600000.0
2008-01-08 10:41:00,1.00115,1.00115,1.00105,1.00105,379000000.0
2008-01-08 10:42:00,1.00115,1.00175,1.00105,1.00155,301600000.0
2008-01-08 10:43:00,1.00155,1.00185,1.0014,1.00155,1031100003.0
2008-01-08 10:44:00,1.00155,1.00155,1.00135,1.00135,224200001.0
2008-01-08 10:45:00,1.00145,1.00155,1.0013,1.00155,465199997.0
2008-01-08 10:46:00,1.00155,1.00155,1.00135,1.00135,336599999.0
2008-01-08 10:47:00,1.00135,1.0014,1.0011,1.0014,546599993.0
2008-01-08 10:48:00,1.00145,1.00165,1.0014,1.0015,95100001.0
2008-01-08 10:49:00,1.0015,1.00155,1.00125,1.0015,84700000.0
2008-01-08 10:50:00,1.0015,1.0015,1.00085,1.00085,126400000.0
2008-01-08 10:51:00,1.001,1.00125,1.0008,1.00105,148000001.0
2008-01-08 10:52:00,1.00105,1.00105,1.0008,1.00085,247300002.0
2008-01-08 10:53:00,1.00085,1.00105,1.0008,1.00105,99600000.0
2008-01-08 10:54:00,1.001,1.0015,1.001,1.0015,50700000.0
2008-01-08 10:55:00,1.0015,1.00155,1.0013,1.0014,69300001.0
2008-01-08 10:56:00,1.0014,1.00155,1.0008,1.0008,202700000.0
2008-01-08 10:57:00,1.00085,1.00095,1.00075,1.00095,185000000.0
2008-01-08 10:58:00,1.00095,1.001,1.0007,1.00095,245399999.0
2008-01-08 10:59:00,1.0009,1.00095,1.00075,1.00095,228100000.0
2008-01-08 11:00:00,1.00095,1.0014,1.0009,1.00115,151000000.0
2008-01-08 11:01:00,1.0011,1.0015,1.00095,1.00145,395700000.0
2008-01-08 11:02:00,1.00145,1.00155,1.0007,1.0007,505200000.0
2008-01-08 11:03:00,1.0007,1.0007,1.00045,1.0005,222400000.0
2008-01-08 11:04:00,1.00045,1.0005,1.0001,1.00025,222900000.0
2008-01-08 11:05:00,1.00025,1.00025,1.00005,1.00015,325600005.0
2008-01-08 11:06:00,1.00005,1.00015,0.99985,1.0,380299998.0
2008-01-08 11:07:00,0.99995,1.0,0.9998,0.9999,276200001.0
2008-01-08 11:08:00,0.9999,1.0003,0.9999,1.0001,126000000.0
2008-01-08 11:09:00,1.00015,1.00015,1.0001,1.00015,155900000.0
2008-01-08 11:10:00,1.00015,1.00025,1.0,1.00005,256500000.0
2008-01-08 11:11:00,1.00005,1.0008,1.00005,1.0006,386000000.0
2008-01-08 11:12:00,1.0006,1.00065,1.00035,1.00045,224300000.0
2008-01-08 11:13:00,1.00045,1.00055,1.00045,1.00055,137000000.0
2008-01-08 11:14:00,1.00055,1.0007,1.0004,1.0007,154900000.0
2008-01-08 11:15:00,1.0007,1.00075,1.00065,1.00075,50800000.0
2008-01-08 11:16:00,1.00075,1.00075,1.0003,1.0003,71400000.0
2008-01-08 11:17:00,1.0003,1.00035,1.00005,1.00005,188500000.0
2008-01-08 11:18:00,1.00005,1.00015,0.99955,0.99975,152841445.0
2008-01-08 11:19:00,0.99975,1.00025,0.99975,1.00015,380600000.0
2008-01-08 11:20:00,1.00015,1.00015,0.99935,0.9996,310982025.0
2008-01-08 11:21:00,0.9996,1.00005,0.9994,0.99965,373050305.0
2008-01-08 11:22:00,0.99965,1.00005,0.99965,1.0,203500000.0
2008-01-08 11:23:00,1.0,1.0001,0.99965,0.9997,228100000.0
2008-01-08 11:24:00,0.9997,1.0001,0.9997,0.99985,374500000.0
2008-01-08 11:25:00,0.99985,1.00015,0.99965,1.00015,274700000.0
2008-01-08 11:26:00,1.00015,1.00025,0.9997,1.00015,142000000.0
2008-01-08 11:27:00,1.0001,1.0002,1.0,1.00015,89400000.0
2008-01-08 11:28:00,1.00015,1.0002,1.0001,1.0002,127400000.0
2008-01-08 11:29:00,1.0002,1.00055,1.0002,1.00055,216900000.0
2008-01-08 11:30:00,1.0005,1.00065,1.00045,1.00045,110500000.0
2008-01-08 11:31:00,1.00045,1.0018,0.99975,0.99985,521700000.0
2008-01-08 11:32:00,0.99985,1.00005,0.99985,0.99995,49000000.0
2008-01-08 11:33:00,0.99995,0.99995,0.9997,0.9997,225699960.0
2008-01-08 11:34:00,0.9997,0.99985,0.99965,0.9997,409147953.0
2008-01-08 11:35:00,0.9997,1.0,0.99965,1.0,306799999.0
2008-01-08 11:36:00,0.99995,1.0004,0.99995,1.0004,350100000.0
2008-01-08 11:37:00,1.0004,1.0004,1.00025,1.00025,112300000.0
2008-01-08 11:38:00,1.00025,1.00045,1.00025,1.00025,130500000.0
2008-01-08 11:39:00,1.00025,1.00055,1.00025,1.00055,94100000.0
2008-01-08 11:40:00,1.00055,1.00085,1.0005,1.0006,126806894.0
2008-01-08 11:41:00,1.0006,1.0007,1.0005,1.00065,23800000.0
2008-01-08 11:42:00,1.00065,1.00065,1.00035,1.0004,175300000.0
2008-01-08 11:43:00,1.0004,1.00045,1.0001,1.0001,74900000.0
2008-01-08 11:44:00,1.0004,1.00045,1.0003,1.00045,24000792.0
2008-01-08 11:45:00,1.00045,1.0005,1.0004,1.0005,70800000.0
2008-01-08 11:46:00,1.0005,1.00065,1.0004,1.00065,178000000.0
2008-01-08 11:47:00,1.00065,1.0008,1.00005,1.00005,191000000.0
2008-01-08 11:48:00,1.0001,1.00075,1.0001,1.00075,74600000.0
2008-01-08 11:49:00,1.00075,1.00085,1.00075,1.0008,59700000.0
2008-01-08 11:50:00,1.0008,1.001,1.0007,1.0008,323700000.0
2008-01-08 11:51:00,1.0008,1.0008,1.0004,1.00075,371100000.0
2008-01-08 11:52:00,1.0008,1.0008,1.00065,1.0007,50800000.0
2008-01-08 11:53:00,1.0007,1.0011,1.00065,1.00095,785699996.0
2008-01-08 11:54:00,1.001,1.001,1.00075,1.00085,168400000.0
2008-01-08 11:55:00,1.00085,1.00095,1.00035,1.00045,378200000.0
2008-01-08 11:56:00,1.0004,1.00065,1.0004,1.0006,23200000.0
2008-01-08 11:57:00,1.0006,1.0006,1.0004,1.00045,55400000.0
2008-01-08 11:58:00,1.00045,1.00065,1.00045,1.0005,52900000.0
2008-01-08 11:59:00,1.0005,1.0005,1.00045,1.0005,153700000.0
2008-01-08 12:00:00,1.0005,1.0005,1.00045,1.0005,201200000.0
2008-01-08 12:01:00,1.0005,1.0006,1.00015,1.00055,275799999.0
2008-01-08 12:02:00,1.00055,1.00065,1.0005,1.00055,27600000.0
2008-01-08 12:03:00,1.00055,1.00095,1.0005,1.00095,211900000.0
2008-01-08 12:04:00,1.00095,1.001,1.00075,1.0009,38100000.0
2008-01-08 12:05:00,1.0009,1.0009,1.00055,1.00075,178500001.0
2008-01-08 12:06:00,1.00075,1.00075,1.00065,1.00065,12000000.0
2008-01-08 12:07:00,1.00065,1.00065,1.00055,1.00055,121600000.0
2008-01-08 12:08:00,1.00055,1.00165,1.00055,1.00155,170400000.0
2008-01-08 12:09:00,1.00155,1.0017,1.00145,1.00165,71000000.0
2008-01-08 12:10:00,1.00175,1.0023,1.00145,1.0023,173900000.0
2008-01-08 12:11:00,1.00225,1.0023,1.00175,1.00175,105500000.0
2008-01-08 12:12:00,1.0018,1.0019,1.0017,1.0018,31900000.0
2008-01-08 12:13:00,1.00175,1.00205,1.00175,1.00195,50600000.0
2008-01-08 12:14:00,1.00195,1.0021,1.00185,1.00195,57400000.0
2008-01-08 12:15:00,1.00195,1.002,1.00145,1.0016,169000000.0
2008-01-08 12:16:00,1.0016,1.00165,1.0015,1.0015,17600000.0
2008-01-08 12:17:00,1.0015,1.00185,1.0013,1.00165,59000000.0
2008-01-08 12:18:00,1.00165,1.00165,1.00135,1.0014,30200000.0
2008-01-08 12:19:00,1.0014,1.0015,1.00135,1.0014,34300000.0
2008-01-08 12:20:00,1.0014,1.00145,1.00135,1.00135,14900000.0
2008-01-08 12:21:00,1.00135,1.00165,1.0013,1.0015,137999998.0
2008-01-08 12:22:00,1.00145,1.00155,1.00095,1.00135,221300000.0
2008-01-08 12:23:00,1.00115,1.00135,1.00115,1.0012,180599998.0
2008-01-08 12:24:00,1.0012,1.0015,1.00115,1.0015,44400000.0
2008-01-08 12:25:00,1.0015,1.0015,1.00115,1.00115,147000000.0
2008-01-08 12:26:00,1.00115,1.0014,1.0011,1.0013,216000000.0
2008-01-08 12:27:00,1.0013,1.0013,1.00075,1.00085,280200000.0
2008-01-08 12:28:00,1.00085,1.00085,1.0007,1.0007,7700000.0
2008-01-08 12:29:00,1.00065,1.00095,1.0006,1.00095,11700000.0
2008-01-08 12:30:00,1.00095,1.00095,1.00075,1.00085,14500000.0
2008-01-08 12:31:00,1.00085,1.00145,1.00085,1.00125,419200000.0
2008-01-08 12:32:00,1.00125,1.00145,1.00125,1.0014,347300001.0
2008-01-08 12:33:00,1.00145,1.00145,1.00135,1.00145,141600000.0
2008-01-08 12:34:00,1.0015,1.0015,1.00125,1.0014,527900000.0
2008-01-08 12:35:00,1.0014,1.0017,1.0012,1.0012,609299994.0
2008-01-08 12:36:00,1.0012,1.0014,1.0012,1.00135,505899996.0
2008-01-08 12:37:00,1.0013,1.0016,1.0013,1.0016,91199999.0
2008-01-08 12:38:00,1.0016,1.0016,1.00145,1.0016,37600000.0
2008-01-08 12:39:00,1.0014,1.0016,1.0014,1.0016,48300001.0
2008-01-08 12:40:00,1.0016,1.0016,1.00125,1.0015,178800002.0
2008-01-08 12:41:00,1.0015,1.0015,1.00135,1.0015,48000000.0
2008-01-08 12:42:00,1.0015,1.0015,1.0013,1.00145,48800000.0
2008-01-08 12:43:00,1.0015,1.0015,1.0012,1.00125,238400007.0
2008-01-08 12:44:00,1.00125,1.00125,1.0012,1.0012,46400000.0
2008-01-08 12:45:00,1.0012,1.0012,1.00115,1.00115,173600000.0
2008-01-08 12:46:00,1.00115,1.0012,1.00115,1.0012,41600000.0
2008-01-08 12:47:00,1.0012,1.0012,1.0011,1.00115,36000000.0
2008-01-08 12:48:00,1.0011,1.00115,1.00085,1.001,182099999.0
2008-01-08 12:49:00,1.001,1.00115,1.00085,1.00085,295500000.0
2008-01-08 12:50:00,1.00085,1.00105,1.0008,1.001,176700002.0
2008-01-08 12:51:00,1.001,1.0011,1.00095,1.00105,176200000.0
2008-01-08 12:52:00,1.00105,1.00125,1.001,1.0012,86400000.0
2008-01-08 12:53:00,1.0012,1.00155,1.00115,1.00145,211300000.0
2008-01-08 12:54:00,1.00145,1.00145,1.0012,1.00125,268000000.0
2008-01-08 12:55:00,1.00125,1.0014,1.0012,1.0013,253500000.0
2008-01-08 12:56:00,1.0013,1.00135,1.0013,1.00135,43700000.0
2008-01-08 12:57:00,1.00135,1.00165,1.0013,1.0016,165500000.0
2008-01-08 12:58:00,1.00165,1.00165,1.00145,1.00165,177600000.0
2008-01-08 12:59:00,1.00165,1.00165,1.00155,1.00155,285300000.0
2008-01-08 13:00:00,1.00165,1.00175,1.00155,1.0016,53100000.0
2008-01-08 13:01:00,1.0016,1.00165,1.00155,1.00165,91200000.0
2008-01-08 13:02:00,1.00165,1.00165,1.0016,1.00165,50200000.0
2008-01-08 13:03:00,1.00165,1.00205,1.00165,1.00165,111300000.0
2008-01-08 13:04:00,1.00165,1.00175,1.00135,1.0014,155400000.0
2008-01-08 13:05:00,1.00145,1.0018,1.00135,1.0018,31200000.0
2008-01-08 13:06:00,1.0018,1.002,1.00175,1.0018,170200000.0
2008-01-08 13:07:00,1.0018,1.00185,1.00175,1.00175,40100000.0
2008-01-08 13:08:00,1.0018,1.00185,1.0018,1.00185,113600000.0
2008-01-08 13:09:00,1.0018,1.00185,1.0017,1.0018,75400000.0
2008-01-08 13:10:00,1.0018,1.0019,1.0018,1.00185,49600000.0
2008-01-08 13:11:00,1.00185,1.00185,1.0018,1.0018,26400000.0
2008-01-08 13:12:00,1.00185,1.0019,1.0018,1.00185,24800000.0
2008-01-08 13:13:00,1.00185,1.0019,1.00175,1.0018,83300000.0
2008-01-08 13:14:00,1.00185,1.00185,1.00135,1.00135,135500000.0
2008-01-08 13:15:00,1.00135,1.00165,1.00125,1.00145,594099999.0
2008-01-08 13:16:00,1.00145,1.00145,1.00105,1.00115,65800000.0
2008-01-08 13:17:00,1.00115,1.00115,1.00115,1.00115,43300000.0
2008-01-08 13:18:00,1.00115,1.00115,1.00115,1.00115,133200000.0
2008-01-08 13:19:00,1.00115,1.00115,1.00105,1.00105,235700000.0
2008-01-08 13:20:00,1.00105,1.00105,1.001,1.00105,96200000.0
2008-01-08 13:21:00,1.00105,1.0014,1.00105,1.0014,234000000.0
2008-01-08 13:22:00,1.00135,1.00135,1.00115,1.00125,347600000.0
2008-01-08 13:23:00,1.0012,1.0013,1.00115,1.00115,369000000.0
2008-01-08 13:24:00,1.00115,1.00115,1.00085,1.001,266300000.0
2008-01-08 13:25:00,1.001,1.00105,1.00095,1.00095,685899999.0
2008-01-08 13:26:00,1.00095,1.00115,1.00095,1.00115,324100000.0
2008-01-08 13:27:00,1.00115,1.00115,1.00105,1.00105,485500000.0
2008-01-08 13:28:00,1.00105,1.00125,1.00095,1.00115,596700006.0
2008-01-08 13:29:00,1.00115,1.00145,1.0008,1.00105,285100000.0
2008-01-08 13:30:00,1.00105,1.00105,1.00085,1.001,60100000.0
2008-01-08 13:31:00,1.00095,1.001,1.0007,1.00075,191000000.0
2008-01-08 13:32:00,1.00075,1.00085,1.00075,1.00075,251900000.0
2008-01-08 13:33:00,1.00075,1.00085,1.00075,1.00085,161400000.0
2008-01-08 13:34:00,1.00085,1.00085,1.00085,1.00085,59200000.0
2008-01-08 13:35:00,1.00075,1.00095,1.00075,1.00095,117600000.0
2008-01-08 13:36:00,1.00095,1.00095,1.00055,1.0006,196700000.0
2008-01-08 13:37:00,1.00065,1.00065,1.0005,1.00065,197100000.0
2008-01-08 13:38:00,1.00065,1.00065,1.00055,1.00055,189600000.0
2008-01-08 13:39:00,1.00065,1.00115,1.00065,1.00065,655800008.0
2008-01-08 13:40:00,1.00065,1.00105,1.00055,1.00055,620900004.0
2008-01-08 13:41:00,1.00055,1.00065,1.0005,1.00065,270599998.0
2008-01-08 13:42:00,1.00055,1.00085,1.00055,1.00085,167599997.0
2008-01-08 13:43:00,1.00085,1.00105,1.0005,1.00075,193800000.0
2008-01-08 13:44:00,1.00075,1.00075,1.00065,1.00075,48600000.0
2008-01-08 13:45:00,1.00075,1.00075,1.0007,1.0007,39200000.0
2008-01-08 13:46:00,1.0007,1.00075,1.0006,1.0007,92699998.0
2008-01-08 13:47:00,1.00075,1.00075,1.0006,1.0007,108100000.0
2008-01-08 13:48:00,1.0007,1.0008,1.0006,1.00065,232500000.0
2008-01-08 13:49:00,1.00065,1.00065,1.00045,1.0006,556999989.0
2008-01-08 13:50:00,1.00065,1.00065,1.0005,1.00065,427599996.0
2008-01-08 13:51:00,1.00065,1.00075,1.00055,1.0007,323799995.0
2008-01-08 13:52:00,1.0007,1.00085,1.0007,1.0008,222400000.0
2008-01-08 13:53:00,1.0008,1.0008,1.0008,1.0008,55200000.0
2008-01-08 13:54:00,1.00075,1.0008,1.00075,1.0008,134800000.0
2008-01-08 13:55:00,1.0008,1.001,1.0008,1.0009,190700000.0
2008-01-08 13:56:00,1.0009,1.00095,1.0007,1.00075,595599997.0
2008-01-08 13:57:00,1.0007,1.00085,1.00055,1.00065,337400000.0
2008-01-08 13:58:00,1.00065,1.00065,1.00045,1.00055,388000000.0
2008-01-08 13:59:00,1.00055,1.0006,1.0,1.00015,314700000.0
2008-01-08 14:00:00,1.00005,1.00035,0.99995,1.0,138600000.0
2008-01-08 14:01:00,1.0,1.00005,0.9999,1.00005,25000000.0
2008-01-08 14:02:00,1.00005,1.00035,0.99995,1.00015,64800000.0
2008-01-08 14:03:00,1.00015,1.00025,0.99995,1.00005,90500000.0
2008-01-08 14:04:00,1.00005,1.00025,1.0,1.00015,44700000.0
2008-01-08 14:05:00,1.00015,1.00045,1.00015,1.00025,44900000.0
2008-01-08 14:06:00,1.00025,1.00075,1.00025,1.0006,119800000.0
2008-01-08 14:07:00,1.0006,1.0007,1.0005,1.00065,111400000.0
2008-01-08 14:08:00,1.00065,1.0009,1.0006,1.00085,78300000.0
2008-01-08 14:09:00,1.00085,1.00125,1.00085,1.00115,318400000.0
2008-01-08 14:10:00,1.00115,1.00115,1.00085,1.00085,90200000.0
2008-01-08 14:11:00,1.00085,1.00105,1.0007,1.00085,243100000.0
2008-01-08 14:12:00,1.00085,1.00085,1.00075,1.00085,74600000.0
2008-01-08 14:13:00,1.00085,1.00085,1.00075,1.0008,83400000.0
2008-01-08 14:14:00,1.0008,1.0009,1.0005,1.00055,122900000.0
2008-01-08 14:15:00,1.00055,1.0009,1.00035,1.00045,93850000.0
2008-01-08 14:16:00,1.00045,1.00045,1.00015,1.00025,87800000.0
2008-01-08 14:17:00,1.00025,1.0003,1.00025,1.00025,47400000.0
2008-01-08 14:18:00,1.00025,1.0003,1.00025,1.00025,60550000.0
2008-01-08 14:19:00,1.00025,1.0004,1.00025,1.0004,114750000.0
2008-01-08 14:20:00,1.0003,1.00045,1.0003,1.00045,83050000.0
2008-01-08 14:21:00,1.00045,1.00045,1.0,1.0002,156460000.0
2008-01-08 14:22:00,1.0002,1.0002,0.99975,0.9999,99500000.0
2008-01-08 14:23:00,0.9999,1.00015,0.99965,0.99965,138149997.0
2008-01-08 14:24:00,0.99965,0.99995,0.99965,0.99985,170300002.0
2008-01-08 14:25:00,0.99995,1.0,0.99975,0.99975,40250000.0
2008-01-08 14:26:00,0.9998,0.9998,0.99935,0.9996,48050000.0
2008-01-08 14:27:00,0.9996,0.9997,0.99935,0.99955,95850000.0
2008-01-08 14:28:00,0.99955,0.9997,0.9993,0.99935,61450000.0
2008-01-08 14:29:00,0.99935,1.00005,0.99935,1.0,35400000.0
2008-01-08 14:30:00,1.0,1.00005,0.99995,1.00005,5700000.0
2008-01-08 14:31:00,1.00005,1.00005,0.99985,1.0,69900000.0
2008-01-08 14:32:00,1.0,1.00005,0.9999,1.00005,16050000.0
2008-01-08 14:33:00,1.00005,1.0001,0.99995,1.0001,125600000.0
2008-01-08 14:34:00,1.0001,1.0003,1.0001,1.00025,14550000.0
2008-01-08 14:35:00,1.00025,1.0003,1.00015,1.00025,47450000.0
2008-01-08 14:36:00,1.00025,1.00025,1.0001,1.00025,13100000.0
2008-01-08 14:37:00,1.00025,1.00055,1.0002,1.0005,25700000.0
2008-01-08 14:38:00,1.0005,1.00055,1.0001,1.00015,83800000.0
2008-01-08 14:39:00,1.00015,1.00075,1.00005,1.0007,344999998.0
2008-01-08 14:40:00,1.0007,1.00075,1.0006,1.0007,59600000.0
2008-01-08 14:41:00,1.0007,1.00075,1.00065,1.00075,447900001.0
2008-01-08 14:42:00,1.00075,1.00075,1.00055,1.00065,1329700000.0
2008-01-08 14:43:00,1.0006,1.00065,0.99985,0.9999,612799998.0
2008-01-08 14:44:00,0.9999,1.0,0.99985,0.9999,250100000.0
2008-01-08 14:45:00,0.99985,0.99995,0.99975,0.9999,191000000.0
2008-01-08 14:46:00,0.99985,0.99985,0.99965,0.99965,120799999.0
2008-01-08 14:47:00,0.99965,0.99965,0.9995,0.9995,772700000.0
2008-01-08 14:48:00,0.9995,0.9998,0.9995,0.99975,545200001.0
2008-01-08 14:49:00,0.99975,1.00025,0.99975,1.0002,126800000.0
2008-01-08 14:50:00,1.0002,1.00025,0.9997,0.99975,721399995.0
2008-01-08 14:51:00,0.99975,0.9999,0.99975,0.9999,195200000.0
2008-01-08 14:52:00,0.99985,1.00005,0.99985,0.99995,136800000.0
2008-01-08 14:53:00,0.99995,1.0001,0.99995,1.0001,149000000.0
2008-01-08 14:54:00,1.0001,1.0001,1.0,1.00005,381000000.0
2008-01-08 14:55:00,1.0,1.00015,0.99995,0.99995,104200000.0
2008-01-08 14:56:00,0.99995,1.00005,0.99995,1.0,44900000.0
2008-01-08 14:57:00,1.0,1.0003,1.0,1.0003,78800000.0
2008-01-08 14:58:00,1.0003,1.0003,1.0002,1.0003,46100000.0
2008-01-08 14:59:00,1.0003,1.0005,0.99965,1.00025,772200007.0
2008-01-08 15:00:00,1.00025,1.00125,1.00025,1.00075,399900000.0
2008-01-08 15:01:00,1.00075,1.00075,1.00035,1.00045,879000005.0
2008-01-08 15:02:00,1.00045,1.00075,1.0004,1.00065,738700007.0
2008-01-08 15:03:00,1.00065,1.00115,1.00065,1.00095,955100001.0
2008-01-08 15:04:00,1.00095,1.00125,1.00075,1.00095,925199998.0
2008-01-08 15:05:00,1.00095,1.00105,1.00085,1.00085,215300000.0
2008-01-08 15:06:00,1.00085,1.00085,1.00075,1.00085,452999998.0
2008-01-08 15:07:00,1.00085,1.00085,1.00075,1.00075,126600000.0
2008-01-08 15:08:00,1.0008,1.00145,1.00075,1.00135,674200002.0
2008-01-08 15:09:00,1.0014,1.00175,1.00105,1.00115,1286899997.0
2008-01-08 15:10:00,1.00115,1.00145,1.0011,1.00135,1109499999.0
2008-01-08 15:11:00,1.00135,1.00145,1.00125,1.0013,426400000.0
2008-01-08 15:12:00,1.0014,1.0014,1.00125,1.00135,275500000.0
2008-01-08 15:13:00,1.00135,1.00135,1.00135,1.00135,36000000.0
2008-01-08 15:14:00,1.00135,1.0014,1.00125,1.0013,86400000.0
2008-01-08 15:15:00,1.00125,1.00135,1.00095,1.00105,183100000.0
2008-01-08 15:16:00,1.00105,1.00105,1.0009,1.00105,821399995.0
2008-01-08 15:17:00,1.00105,1.0014,1.00095,1.00105,491299999.0
2008-01-08 15:18:00,1.00105,1.00115,1.00095,1.00115,245500000.0
2008-01-08 15:19:00,1.00115,1.0015,1.00115,1.00135,304800000.0
2008-01-08 15:20:00,1.0013,1.0013,1.00075,1.00075,758699999.0
2008-01-08 15:21:00,1.00075,1.0011,1.00075,1.00095,517600000.0
2008-01-08 15:22:00,1.00095,1.00095,1.0006,1.00085,487599996.0
2008-01-08 15:23:00,1.00085,1.0009,1.0006,1.0006,465800001.0
2008-01-08 15:24:00,1.0006,1.00065,1.0006,1.0006,708900001.0
2008-01-08 15:25:00,1.00065,1.00075,1.00035,1.00045,477099999.0
2008-01-08 15:26:00,1.00045,1.00055,1.00045,1.00045,1256600000.0
2008-01-08 15:27:00,1.00045,1.00075,1.00045,1.00075,165500000.0
2008-01-08 15:28:00,1.00075,1.00085,1.00065,1.00085,197200000.0
2008-01-08 15:29:00,1.00085,1.00085,1.0006,1.00065,335500001.0
2008-01-08 15:30:00,1.0006,1.00085,1.0006,1.00085,258599997.0
2008-01-08 15:31:00,1.00085,1.00105,1.00085,1.00095,226500000.0
2008-01-08 15:32:00,1.00095,1.00105,1.00075,1.00075,372800000.0
2008-01-08 15:33:00,1.00075,1.00125,1.00075,1.0011,568400003.0
2008-01-08 15:34:00,1.00115,1.00125,1.001,1.00115,1434900001.0
2008-01-08 15:35:00,1.00115,1.00115,1.00085,1.00085,1164900000.0
2008-01-08 15:36:00,1.00075,1.00095,1.00075,1.00085,744599999.0
2008-01-08 15:37:00,1.00085,1.00085,1.0006,1.00065,344800000.0
2008-01-08 15:38:00,1.00065,1.00085,1.00065,1.00085,653100000.0
2008-01-08 15:39:00,1.00085,1.001,1.00085,1.001,202500000.0
2008-01-08 15:40:00,1.001,1.0014,1.001,1.00135,514700004.0
2008-01-08 15:41:00,1.00135,1.00145,1.00125,1.0013,322900000.0
2008-01-08 15:42:00,1.0013,1.00155,1.00125,1.00155,747199999.0
2008-01-08 15:43:00,1.00155,1.00165,1.00145,1.00165,346600000.0
2008-01-08 15:44:00,1.00165,1.00175,1.00145,1.00155,895899985.0
2008-01-08 15:45:00,1.00155,1.00155,1.0014,1.00155,397600000.0
2008-01-08 15:46:00,1.00155,1.00175,1.00145,1.00155,703500000.0
2008-01-08 15:47:00,1.00155,1.0016,1.00125,1.00155,866299998.0
2008-01-08 15:48:00,1.00155,1.00155,1.0013,1.0013,413000004.0
2008-01-08 15:49:00,1.0013,1.00145,1.00115,1.00145,431400000.0
2008-01-08 15:50:00,1.00145,1.0015,1.00145,1.0015,163700000.0
2008-01-08 15:51:00,1.0015,1.0016,1.00145,1.00155,163500000.0
2008-01-08 15:52:00,1.00155,1.00155,1.0014,1.0015,190300000.0
2008-01-08 15:53:00,1.00145,1.00165,1.00135,1.00145,212000000.0
2008-01-08 15:54:00,1.00135,1.00155,1.00105,1.00125,529700002.0
2008-01-08 15:55:00,1.00125,1.0013,1.0012,1.00125,27800000.0
2008-01-08 15:56:00,1.00125,1.00155,1.00115,1.00145,355800000.0
2008-01-08 15:57:00,1.0015,1.0015,1.00145,1.00145,178900000.0
2008-01-08 15:58:00,1.00145,1.00145,1.00105,1.0011,215100000.0
2008-01-08 15:59:00,1.0011,1.00155,1.00105,1.0015,324000000.0
2008-01-08 16:00:00,1.0015,1.0015,1.00125,1.00145,612200007.0
2008-01-08 16:01:00,1.00135,1.00145,1.00135,1.0014,26600000.0
2008-01-08 16:02:00,1.0014,1.0016,1.00135,1.00155,78850000.0
2008-01-08 16:03:00,1.00155,1.00155,1.00145,1.00145,716800004.0
2008-01-08 16:04:00,1.00145,1.00185,1.00145,1.0018,604600002.0
2008-01-08 16:05:00,1.0018,1.0018,1.0014,1.00165,331600001.0
2008-01-08 16:06:00,1.00165,1.00185,1.00155,1.00175,259000000.0
2008-01-08 16:07:00,1.00175,1.00175,1.0013,1.0013,105600000.0
2008-01-08 16:08:00,1.00135,1.00135,1.00125,1.00135,177600000.0
2008-01-08 16:09:00,1.00135,1.00135,1.00125,1.00135,140800000.0
2008-01-08 16:10:00,1.00135,1.00135,1.00125,1.00125,246900000.0
2008-01-08 16:11:00,1.00125,1.00135,1.0012,1.00135,261100000.0
2008-01-08 16:12:00,1.00135,1.0016,1.00135,1.0014,267300000.0
2008-01-08 16:13:00,1.0014,1.0015,1.0012,1.0015,137100000.0
2008-01-08 16:14:00,1.0015,1.00155,1.00145,1.0015,70400000.0
2008-01-08 16:15:00,1.0015,1.00165,1.0015,1.0016,143900000.0
2008-01-08 16:16:00,1.0016,1.00175,1.00145,1.0016,416550000.0
2008-01-08 16:17:00,1.0016,1.0016,1.00125,1.0014,393900002.0
2008-01-08 16:18:00,1.0014,1.0014,1.00125,1.00135,137499999.0
2008-01-08 16:19:00,1.0013,1.00145,1.0011,1.0011,939299999.0
2008-01-08 16:20:00,1.0011,1.00115,1.00095,1.00115,653200004.0
2008-01-08 16:21:00,1.00115,1.00125,1.00105,1.0011,353400000.0
2008-01-08 16:22:00,1.00115,1.0012,1.00085,1.00095,251400000.0
2008-01-08 16:23:00,1.00095,1.00095,1.0008,1.00085,78450000.0
2008-01-08 16:24:00,1.00085,1.00085,1.00065,1.00065,43600000.0
2008-01-08 16:25:00,1.00055,1.0009,1.00055,1.00085,312699999.0
2008-01-08 16:26:00,1.00075,1.0009,1.00055,1.00055,141000000.0
2008-01-08 16:27:00,1.00055,1.00075,1.00045,1.0007,210900000.0
2008-01-08 16:28:00,1.0007,1.00085,1.0006,1.00085,55600000.0
2008-01-08 16:29:00,1.00085,1.00095,1.00075,1.0008,33000000.0
2008-01-08 16:30:00,1.0008,1.00105,1.00075,1.001,148900000.0
2008-01-08 16:31:00,1.001,1.0011,1.0008,1.0011,32800000.0
2008-01-08 16:32:00,1.0011,1.0012,1.00095,1.0011,121200000.0
2008-01-08 16:33:00,1.0011,1.0011,1.00075,1.00085,38600000.0
2008-01-08 16:34:00,1.00085,1.0009,1.00085,1.0009,18600000.0
2008-01-08 16:35:00,1.0009,1.00095,1.0006,1.00075,103800000.0
2008-01-08 16:36:00,1.00075,1.0008,1.0005,1.0006,31800000.0
2008-01-08 16:37:00,1.0006,1.001,1.00045,1.00085,125200000.0
2008-01-08 16:38:00,1.00085,1.0011,1.0008,1.001,90000000.0
2008-01-08 16:39:00,1.00105,1.0013,1.00105,1.00125,402700000.0
2008-01-08 16:40:00,1.00125,1.0013,1.0005,1.00055,221900000.0
2008-01-08 16:41:00,1.0005,1.00055,1.0002,1.0002,647999998.0
2008-01-08 16:42:00,1.0002,1.00025,0.99995,0.99995,964299997.0
2008-01-08 16:43:00,1.0,1.00015,0.99995,1.00015,386400000.0
2008-01-08 16:44:00,1.00015,1.0004,1.00015,1.0004,290800000.0
2008-01-08 16:45:00,1.0004,1.0004,1.0002,1.0002,366900002.0
2008-01-08 16:46:00,1.0002,1.0003,1.00005,1.0003,745500001.0
2008-01-08 16:47:00,1.0003,1.00045,1.00025,1.0004,238400000.0
2008-01-08 16:48:00,1.0004,1.00045,1.0003,1.0004,77600000.0
2008-01-08 16:49:00,1.0004,1.0004,1.0002,1.0002,291500000.0
2008-01-08 16:50:00,1.0002,1.0002,1.00015,1.00015,112800000.0
2008-01-08 16:51:00,1.00015,1.00025,1.00015,1.0002,421299999.0
2008-01-08 16:52:00,1.0002,1.0003,1.0002,1.0002,94400000.0
2008-01-08 16:53:00,1.0002,1.00025,1.00005,1.00015,407200000.0
2008-01-08 16:54:00,1.00015,1.0002,1.0001,1.00015,170100000.0
2008-01-08 16:55:00,1.00015,1.00015,0.99995,1.0001,512800000.0
2008-01-08 16:56:00,1.0001,1.0003,1.0,1.00025,326400000.0
2008-01-08 16:57:00,1.00025,1.0005,1.00025,1.00035,634400002.0
2008-01-08 16:58:00,1.00035,1.0004,1.0001,1.0002,556800000.0
2008-01-08 16:59:00,1.0002,1.0002,0.99995,1.00015,207400000.0
2008-01-08 17:00:00,1.00015,1.00015,0.99985,0.99995,377799999.0
2008-01-08 17:01:00,0.99995,1.0003,0.99985,0.99985,564499999.0
2008-01-08 17:02:00,0.99985,0.99995,0.99965,0.99965,1168900009.0
2008-01-08 17:03:00,0.99965,1.0001,0.99965,0.99995,1236900001.0
2008-01-08 17:04:00,0.9989,0.9994,0.9989,0.9993,986800007.0
2008-01-08 17:05:00,0.99915,0.99915,0.99845,0.9987,986800007.0
2008-01-08 17:06:00,0.9987,0.99885,0.99835,0.99835,338800000.0
2008-01-08 17:07:00,0.99835,0.99845,0.99805,0.99815,168400000.0
2008-01-08 17:08:00,0.99805,0.9984,0.99805,0.99825,402900002.0
2008-01-08 17:09:00,0.99825,0.9983,0.998,0.99815,49000000.0
2008-01-08 17:10:00,0.99815,0.99835,0.99805,0.99825,397200003.0
2008-01-08 17:11:00,0.99825,0.9987,0.99825,0.99855,464800000.0
2008-01-08 17:12:00,0.99845,0.99855,0.99815,0.9982,448499992.0
2008-01-08 17:13:00,0.99825,0.9986,0.99825,0.99855,78600000.0
2008-01-08 17:14:00,0.99855,0.9986,0.9984,0.9984,606300000.0
2008-01-08 17:15:00,0.9984,0.9985,0.99815,0.9983,771100000.0
2008-01-08 17:16:00,0.9983,0.9987,0.99825,0.9987,608900001.0
2008-01-08 17:17:00,0.9987,0.9987,0.99835,0.9984,318000000.0
2008-01-08 17:18:00,0.9984,0.99855,0.9981,0.99815,254800000.0
2008-01-08 17:19:00,0.99815,0.99845,0.9981,0.99825,222400000.0
2008-01-08 17:20:00,0.99825,0.9984,0.99815,0.9984,158300000.0
2008-01-08 17:21:00,0.9983,0.9985,0.9981,0.99825,326900000.0
2008-01-08 17:22:00,0.99825,0.99835,0.9982,0.9983,27200000.0
2008-01-08 17:23:00,0.9983,0.99845,0.99815,0.9984,182000000.0
2008-01-08 17:24:00,0.9984,0.99865,0.99825,0.99845,62500000.0
2008-01-08 17:25:00,0.99845,0.99845,0.9977,0.9977,93200000.0
2008-01-08 17:26:00,0.9977,0.99775,0.9975,0.99775,318500000.0
2008-01-08 17:27:00,0.99775,0.99795,0.9966,0.99685,387300000.0
2008-01-08 17:28:00,0.99695,0.99735,0.99695,0.9971,296550000.0
2008-01-08 17:29:00,0.99705,0.99735,0.99685,0.99715,812500003.0
2008-01-08 17:30:00,0.99705,0.99755,0.99705,0.99745,885000000.0
2008-01-08 17:31:00,0.99745,0.99755,0.99745,0.99755,205899999.0
2008-01-08 17:32:00,0.99755,0.9978,0.99745,0.99765,703399998.0
2008-01-08 17:33:00,0.99765,0.9978,0.9976,0.9977,293200000.0
2008-01-08 17:34:00,0.9977,0.99855,0.9977,0.99845,678800001.0
2008-01-08 17:35:00,0.99845,0.99845,0.99815,0.99815,870200001.0
2008-01-08 17:36:00,0.99815,0.99815,0.9979,0.99815,1604399990.0
2008-01-08 17:37:00,0.99815,0.99825,0.99805,0.99815,420800000.0
2008-01-08 17:38:00,0.9982,0.9985,0.99815,0.99845,338300000.0
2008-01-08 17:39:00,0.99845,0.99855,0.99835,0.99845,633399999.0
2008-01-08 17:40:00,0.99845,0.99845,0.99795,0.99805,218000000.0
2008-01-08 17:41:00,0.99805,0.9982,0.9977,0.99815,285000000.0
2008-01-08 17:42:00,0.9982,0.99825,0.998,0.998,213500000.0
2008-01-08 17:43:00,0.998,0.99835,0.99795,0.9983,99200000.0
2008-01-08 17:44:00,0.9983,0.9983,0.9981,0.9983,55900000.0
2008-01-08 17:45:00,0.99825,0.99835,0.99795,0.99795,582799996.0
2008-01-08 17:46:00,0.99795,0.99805,0.99795,0.99805,695100002.0
2008-01-08 17:47:00,0.99805,0.99815,0.99795,0.99805,1659900017.0
2008-01-08 17:48:00,0.99805,0.99835,0.99805,0.9983,1095999999.0
2008-01-08 17:49:00,0.9983,0.99855,0.9983,0.99855,605000000.0
2008-01-08 17:50:00,0.99855,0.99905,0.99845,0.99875,1174500004.0
2008-01-08 17:51:00,0.99875,0.99875,0.99825,0.99825,1320900000.0
2008-01-08 17:52:00,0.99825,0.99855,0.99805,0.99845,1105900012.0
2008-01-08 17:53:00,0.99845,0.9985,0.99825,0.99825,782000000.0
2008-01-08 17:54:00,0.99825,0.99835,0.99785,0.9982,641799995.0
2008-01-08 17:55:00,0.9982,0.9982,0.998,0.99815,26000000.0
2008-01-08 17:56:00,0.9981,0.9985,0.9981,0.99835,343400000.0
2008-01-08 17:57:00,0.9984,0.99875,0.99835,0.99845,735700000.0
2008-01-08 17:58:00,0.9985,0.9985,0.99805,0.99815,1406699987.0
2008-01-08 17:59:00,0.99815,0.99855,0.99795,0.99835,643900000.0
2008-01-08 18:00:00,0.99835,0.99845,0.99815,0.99845,293500000.0
2008-01-08 18:01:00,0.99845,0.9986,0.99825,0.9986,156500000.0
2008-01-08 18:02:00,0.9986,0.99885,0.99855,0.9986,436499999.0
2008-01-08 18:03:00,0.9986,0.99885,0.9985,0.99875,564400000.0
2008-01-08 18:04:00,0.99875,0.9994,0.99875,0.9993,530650002.0
2008-01-08 18:05:00,0.99945,0.9995,0.99905,0.99925,1120899996.0
2008-01-08 18:06:00,0.9992,0.9993,0.99875,0.99885,803100008.0
2008-01-08 18:07:00,0.9989,0.99905,0.9987,0.999,744099995.0
2008-01-08 18:08:00,0.99895,0.99895,0.99855,0.99855,459200000.0
2008-01-08 18:09:00,0.9987,0.9987,0.9982,0.9987,522799996.0
2008-01-08 18:10:00,0.9987,0.99885,0.9985,0.99865,98400000.0
2008-01-08 18:11:00,0.99865,0.9988,0.9985,0.9988,20800000.0
2008-01-08 18:12:00,0.9988,0.9988,0.9985,0.99865,42100000.0
2008-01-08 18:13:00,0.99855,0.9991,0.99855,0.9989,170000000.0
2008-01-08 18:14:00,0.9989,0.99915,0.99885,0.99905,291800000.0
2008-01-08 18:15:00,0.99905,1.0002,0.99905,1.0002,149600000.0
2008-01-08 18:16:00,1.0002,1.00035,0.99975,0.9998,239650195.0
2008-01-08 18:17:00,0.9998,0.9998,0.99945,0.9996,362600000.0
2008-01-08 18:18:00,0.9996,0.99975,0.9994,0.99945,394000001.0
2008-01-08 18:19:00,0.99945,0.99945,0.99935,0.9994,167300000.0
2008-01-08 18:20:00,0.9994,0.99965,0.9992,0.99955,138300000.0
2008-01-08 18:21:00,0.99955,0.99965,0.99955,0.9996,115100000.0
2008-01-08 18:22:00,0.9996,0.9997,0.9995,0.9997,105500000.0
2008-01-08 18:23:00,0.9997,0.9997,0.9995,0.99955,298400000.0
2008-01-08 18:24:00,0.99955,0.99965,0.9992,0.9994,397500000.0
2008-01-08 18:25:00,0.9994,0.99945,0.99905,0.99915,316500000.0
2008-01-08 18:26:00,0.99905,0.99915,0.9988,0.9988,211800000.0
2008-01-08 18:27:00,0.9988,0.9992,0.9987,0.99905,62900000.0
2008-01-08 18:28:00,0.999,0.99945,0.99895,0.99945,48300000.0
2008-01-08 18:29:00,0.99935,0.9994,0.9993,0.99935,60900000.0
2008-01-08 18:30:00,0.99945,1.0,0.99935,0.99985,105200000.0
2008-01-08 18:31:00,0.99995,1.00015,0.9998,0.99985,68100000.0
2008-01-08 18:32:00,0.99985,1.00005,0.99985,0.99995,82200000.0
2008-01-08 18:33:00,0.99995,1.00005,0.9999,0.9999,268400000.0
2008-01-08 18:34:00,0.99995,0.99995,0.99915,0.9992,180800000.0
2008-01-08 18:35:00,0.9992,0.99955,0.99905,0.9993,617300000.0
2008-01-08 18:36:00,0.99925,0.99945,0.99915,0.99935,284800000.0
2008-01-08 18:37:00,0.99935,0.99945,0.99925,0.9993,331300000.0
2008-01-08 18:38:00,0.9993,0.99945,0.9993,0.9994,193400000.0
2008-01-08 18:39:00,0.9994,0.9994,0.9991,0.99915,271700004.0
2008-01-08 18:40:00,0.99915,0.9993,0.999,0.999,378500000.0
2008-01-08 18:41:00,0.999,0.99905,0.99865,0.99865,299599999.0
2008-01-08 18:42:00,0.99865,0.99875,0.9985,0.9986,249500000.0
2008-01-08 18:43:00,0.9986,0.9986,0.998,0.99835,532200006.0
2008-01-08 18:44:00,0.9983,0.99835,0.9982,0.99825,120900000.0
2008-01-08 18:45:00,0.9982,0.9985,0.99815,0.9985,533500001.0
2008-01-08 18:46:00,0.9985,0.99865,0.9985,0.99855,126900000.0
2008-01-08 18:47:00,0.99855,0.99895,0.99855,0.99885,218800000.0
2008-01-08 18:48:00,0.99885,0.99895,0.99885,0.99885,91900000.0
2008-01-08 18:49:00,0.99885,0.9989,0.9988,0.9988,204800000.0
2008-01-08 18:50:00,0.9989,0.9989,0.9987,0.99885,331700006.0
2008-01-08 18:51:00,0.99885,0.9989,0.99875,0.9988,309000000.0
2008-01-08 18:52:00,0.9988,0.99895,0.9987,0.9987,293600000.0
2008-01-08 18:53:00,0.9987,0.99875,0.9985,0.9987,199800000.0
2008-01-08 18:54:00,0.9987,0.99875,0.9985,0.99855,210300000.0
2008-01-08 18:55:00,0.9986,0.99865,0.9985,0.99865,143600000.0
2008-01-08 18:56:00,0.99865,0.9988,0.9985,0.99875,328200002.0
2008-01-08 18:57:00,0.9988,0.99925,0.9988,0.99915,133900000.0
2008-01-08 18:58:00,0.99915,0.9995,0.99895,0.9991,87500000.0
2008-01-08 18:59:00,0.99895,0.9991,0.99845,0.9985,366100005.0
2008-01-08 19:00:00,0.9985,0.99855,0.99815,0.99825,114800000.0
2008-01-08 19:01:00,0.99825,0.99835,0.9982,0.99835,76800000.0
2008-01-08 19:02:00,0.99835,0.99845,0.99835,0.99845,32500000.0
2008-01-08 19:03:00,0.9984,0.99845,0.9984,0.99845,24600000.0
2008-01-08 19:04:00,0.99845,0.9985,0.9984,0.99845,35400000.0
2008-01-08 19:05:00,0.99845,0.99855,0.9984,0.99855,86600000.0
2008-01-08 19:06:00,0.9985,0.99925,0.9985,0.99905,124500000.0
2008-01-08 19:07:00,0.99905,0.9993,0.99905,0.99915,33600000.0
2008-01-08 19:08:00,0.99915,0.99925,0.99895,0.99915,68200000.0
2008-01-08 19:09:00,0.99915,0.99915,0.99885,0.99885,117800000.0
2008-01-08 19:10:00,0.9989,0.999,0.99885,0.9989,114200000.0
2008-01-08 19:11:00,0.9989,0.9989,0.9987,0.99875,111100000.0
2008-01-08 19:12:00,0.99875,0.99885,0.99865,0.9987,85700000.0
2008-01-08 19:13:00,0.9987,0.9987,0.9984,0.9984,91900000.0
2008-01-08 19:14:00,0.9984,0.99845,0.99815,0.99815,211300000.0
2008-01-08 19:15:00,0.99815,0.99835,0.9981,0.99825,70400000.0
2008-01-08 19:16:00,0.99825,0.99845,0.99825,0.99835,91200000.0
2008-01-08 19:17:00,0.99835,0.99835,0.99815,0.99825,174500000.0
2008-01-08 19:18:00,0.99825,0.9983,0.99815,0.9983,189200000.0
2008-01-08 19:19:00,0.9983,0.9983,0.99815,0.9982,203600000.0
2008-01-08 19:20:00,0.9982,0.99825,0.99805,0.99815,132700000.0
2008-01-08 19:21:00,0.99815,0.9982,0.99805,0.9982,76800000.0
2008-01-08 19:22:00,0.9982,0.9982,0.99805,0.99815,20700000.0
2008-01-08 19:23:00,0.99815,0.9982,0.9981,0.9982,27800000.0
2008-01-08 19:24:00,0.9982,0.9982,0.9981,0.9981,21300000.0
2008-01-08 19:25:00,0.99815,0.9986,0.9981,0.99825,58200000.0
2008-01-08 19:26:00,0.9982,0.99825,0.99815,0.99825,62100000.0
2008-01-08 19:27:00,0.9983,0.9983,0.99815,0.9982,22200000.0
2008-01-08 19:28:00,0.99815,0.99825,0.99815,0.9982,189200000.0
2008-01-08 19:29:00,0.9982,0.9985,0.998,0.99845,100200000.0
2008-01-08 19:30:00,0.99845,0.99855,0.998,0.99835,72000000.0
2008-01-08 19:31:00,0.99835,0.9984,0.9983,0.9984,69100000.0
2008-01-08 19:32:00,0.99835,0.99865,0.9983,0.9986,40700000.0
2008-01-08 19:33:00,0.9986,0.99885,0.99855,0.99875,63100000.0
2008-01-08 19:34:00,0.99875,0.99885,0.9987,0.99885,8600000.0
2008-01-08 19:35:00,0.99885,0.99885,0.9988,0.9988,154000000.0
2008-01-08 19:36:00,0.9988,0.9988,0.9987,0.9988,203999999.0
2008-01-08 19:37:00,0.9988,0.9989,0.9987,0.9988,49900000.0
2008-01-08 19:38:00,0.9988,0.9988,0.9987,0.9987,20200000.0
2008-01-08 19:39:00,0.9987,0.99875,0.99855,0.99865,29400000.0
2008-01-08 19:40:00,0.99865,0.99865,0.99855,0.99865,13700000.0
2008-01-08 19:41:00,0.99865,0.9987,0.9985,0.9986,41700000.0
2008-01-08 19:42:00,0.9986,0.9987,0.9985,0.99865,11000000.0
2008-01-08 19:43:00,0.9986,0.9987,0.9985,0.9987,18500000.0
2008-01-08 19:44:00,0.9987,0.9987,0.9985,0.99855,9300000.0
2008-01-08 19:45:00,0.99855,0.9987,0.99845,0.99865,74100000.0
2008-01-08 19:46:00,0.99865,0.99865,0.99845,0.9985,21600000.0
2008-01-08 19:47:00,0.99845,0.99855,0.9984,0.9985,8600000.0
2008-01-08 19:48:00,0.9985,0.9985,0.9983,0.99845,24300000.0
2008-01-08 19:49:00,0.9984,0.9986,0.9984,0.9985,45700000.0
2008-01-08 19:50:00,0.9985,0.99865,0.9984,0.99865,14700000.0
2008-01-08 19:51:00,0.99865,0.99885,0.99845,0.99885,27900000.0
2008-01-08 19:52:00,0.9988,0.99915,0.9988,0.99915,14400000.0
2008-01-08 19:53:00,0.99915,0.9993,0.99895,0.99895,28500000.0
2008-01-08 19:54:00,0.99895,0.99905,0.99865,0.999,17900000.0
2008-01-08 19:55:00,0.99895,0.99905,0.99895,0.999,8300000.0
2008-01-08 19:56:00,0.999,0.99915,0.999,0.99915,55100000.0
2008-01-08 19:57:00,0.99915,0.9992,0.9989,0.99915,11700000.0
2008-01-08 19:58:00,0.99915,0.9992,0.9989,0.9991,34700000.0
2008-01-08 19:59:00,0.9991,1.00015,0.999,1.00005,22800000.0
2008-01-08 20:00:00,1.00005,1.0007,0.99995,1.00055,56000000.0
2008-01-08 20:01:00,1.00055,1.0007,1.00035,1.0005,19200000.0
2008-01-08 20:02:00,1.0005,1.00055,1.0005,1.0005,17800000.0
2008-01-08 20:03:00,1.0005,1.00055,1.00035,1.0005,322800000.0
2008-01-08 20:04:00,1.0005,1.0005,1.00025,1.00025,361800000.0
2008-01-08 20:05:00,1.00025,1.00055,0.99995,1.00005,376800002.0
2008-01-08 20:06:00,1.00005,1.0001,0.9993,0.9993,58300000.0
2008-01-08 20:07:00,0.9993,0.99935,0.99895,0.99915,56700000.0
2008-01-08 20:08:00,0.99915,0.9992,0.9988,0.9991,110300000.0
2008-01-08 20:09:00,0.9991,0.99925,0.99895,0.9992,45300000.0
2008-01-08 20:10:00,0.9992,0.9992,0.999,0.999,31700000.0
2008-01-08 20:11:00,0.99915,0.99945,0.99915,0.99945,148200000.0
2008-01-08 20:12:00,0.99945,0.9997,0.99925,0.9997,66900000.0
2008-01-08 20:13:00,0.9997,1.0002,0.9996,0.9997,86100000.0
2008-01-08 20:14:00,0.99975,1.00045,0.99975,1.0004,44600000.0
2008-01-08 20:15:00,1.0004,1.0005,1.00005,1.0001,177500000.0
2008-01-08 20:16:00,1.0001,1.00035,1.00005,1.0003,84500000.0
2008-01-08 20:17:00,1.0003,1.00055,1.0003,1.0005,80674400.0
2008-01-08 20:18:00,1.0005,1.00075,1.0003,1.00055,994564280.0
2008-01-08 20:19:00,1.00055,1.0008,1.00055,1.00055,282766550.0
2008-01-08 20:20:00,1.00055,1.00075,1.0005,1.0007,252115925.0
2008-01-08 20:21:00,1.0007,1.0009,1.0007,1.00075,524959725.0
2008-01-08 20:22:00,1.0008,1.0008,1.0006,1.0006,778223774.0
2008-01-08 20:23:00,1.0007,1.0007,1.0006,1.0006,676200003.0
2008-01-08 20:24:00,1.0006,1.0007,1.0006,1.0006,788800000.0
2008-01-08 20:25:00,1.0006,1.0007,1.00035,1.00035,925559716.0
2008-01-08 20:26:00,1.00035,1.00035,1.0002,1.00035,430557450.0
2008-01-08 20:27:00,1.0003,1.0005,1.0003,1.0005,839400227.0
2008-01-08 20:28:00,1.0005,1.0005,0.9997,0.9998,1135861000.0
2008-01-08 20:29:00,0.9998,1.0,0.99975,1.0,954584300.0
2008-01-08 20:30:00,1.0,1.0002,1.0,1.0002,1130964059.0
2008-01-08 20:31:00,1.0002,1.0002,1.0001,1.0002,717274185.0
2008-01-08 20:32:00,1.0002,1.0002,1.0,1.0,1126937479.0
2008-01-08 20:33:00,1.0,1.0,0.9998,0.9999,565700000.0
2008-01-08 20:34:00,0.9999,1.0,0.9999,0.99995,370600000.0
2008-01-08 20:35:00,0.99995,0.99995,0.99975,0.99975,742700000.0
2008-01-08 20:36:00,0.99975,0.99975,0.9997,0.99975,1125499995.0
2008-01-08 20:37:00,0.99975,0.9998,0.99975,0.99975,441800000.0
2008-01-08 20:38:00,0.9998,1.0002,0.9998,1.0002,960000000.0
2008-01-08 20:39:00,1.0002,1.00025,1.00015,1.00015,998100000.0
2008-01-08 20:40:00,1.00015,1.0002,1.0001,1.0002,359300000.0
2008-01-08 20:41:00,1.0002,1.00025,1.00015,1.0002,414400000.0
2008-01-08 20:42:00,1.00025,1.00045,1.0002,1.00045,470600000.0
2008-01-08 20:43:00,1.00035,1.00045,1.00025,1.0003,229100001.0
2008-01-08 20:44:00,1.0003,1.0003,0.99995,1.00015,410400008.0
2008-01-08 20:45:00,1.0002,1.0002,0.9997,1.0001,206000000.0
2008-01-08 20:46:00,1.0001,1.00015,0.9998,1.0,205299998.0
2008-01-08 20:47:00,1.0,1.00015,0.9999,0.9999,306800002.0
2008-01-08 20:48:00,0.9999,1.0,0.9999,0.9999,472300010.0
2008-01-08 20:49:00,0.9999,0.99995,0.99985,0.9999,260200000.0
2008-01-08 20:50:00,0.9999,1.0,0.9999,0.9999,195699998.0
2008-01-08 20:51:00,0.9999,1.0,0.9998,0.9999,288499997.0
2008-01-08 20:52:00,0.9999,0.99995,0.9999,0.99995,139699997.0
2008-01-08 20:53:00,0.99995,0.99995,0.99975,0.9998,87899998.0
2008-01-08 20:54:00,0.9998,0.9999,0.99975,0.9998,391300000.0
2008-01-08 20:55:00,0.9998,0.99985,0.9998,0.99985,167400000.0
2008-01-08 20:56:00,0.99985,0.9999,0.9997,0.99975,430200000.0
2008-01-08 20:57:00,0.99975,0.9999,0.99955,0.9998,605700000.0
2008-01-08 20:58:00,0.9998,0.9998,0.9995,0.9995,309500000.0
2008-01-08 20:59:00,0.9995,0.9997,0.9995,0.99955,204500000.0
2008-01-08 21:00:00,0.99955,0.99965,0.99955,0.9996,144400000.0
2008-01-08 21:01:00,0.9996,0.9997,0.99945,0.99965,237200000.0
2008-01-08 21:02:00,0.99965,0.99965,0.99945,0.99955,289600000.0
2008-01-08 21:03:00,0.99955,1.0001,0.99955,1.0001,304200000.0
2008-01-08 21:04:00,1.0001,1.0005,0.99985,1.00025,556800000.0
2008-01-08 21:05:00,1.00025,1.0003,1.0002,1.0003,210499999.0
2008-01-08 21:06:00,1.0003,1.00075,1.0003,1.0005,278900000.0
2008-01-08 21:07:00,1.0005,1.00055,1.00045,1.00055,155100000.0
2008-01-08 21:08:00,1.0006,1.0007,1.0006,1.0007,92800000.0
2008-01-08 21:09:00,1.00075,1.00085,1.0005,1.00055,136700000.0
2008-01-08 21:10:00,1.00055,1.0006,1.0005,1.0005,44900000.0
2008-01-08 21:11:00,1.00045,1.0006,0.99965,0.99965,151100000.0
2008-01-08 21:12:00,0.99965,0.99995,0.99965,0.99985,337699999.0
2008-01-08 21:13:00,0.99985,1.00005,0.99985,1.00005,37800000.0
2008-01-08 21:14:00,1.00005,1.0002,0.9999,1.0,123800000.0
2008-01-08 21:15:00,1.0,1.00015,0.9999,1.00015,445799994.0
2008-01-08 21:16:00,1.00015,1.00015,1.00005,1.0001,181200000.0
2008-01-08 21:17:00,1.0001,1.0001,0.99995,1.0,281600000.0
2008-01-08 21:18:00,1.0,1.0001,0.99995,1.0001,173500000.0
2008-01-08 21:19:00,1.0001,1.0001,0.99995,1.0,46400000.0
2008-01-08 21:20:00,1.0,1.0001,0.9999,1.0001,255000000.0
2008-01-08 21:21:00,1.0001,1.0001,0.99995,1.0,53000000.0
2008-01-08 21:22:00,1.0,1.0,0.99995,0.99995,224000000.0
2008-01-08 21:23:00,0.99995,1.0001,0.9999,1.00005,104900000.0
2008-01-08 21:24:00,1.00005,1.00005,0.9999,0.99995,117700000.0
2008-01-08 21:25:00,0.99995,1.00005,0.9999,0.9999,259300000.0
2008-01-08 21:26:00,1.0,1.0,0.9999,0.99995,289300000.0
2008-01-08 21:27:00,0.99995,1.00005,0.9999,1.0,237300000.0
2008-01-08 21:28:00,1.0,1.0,1.0,1.0,131800000.0
2008-01-08 21:29:00,1.0,1.00005,1.0,1.00005,209700000.0
2008-01-08 21:30:00,1.00005,1.00015,1.0,1.0001,31100000.0
2008-01-08 21:31:00,1.0001,1.00035,1.0,1.00035,109400000.0
2008-01-08 21:32:00,1.0003,1.0006,1.0002,1.0005,374999999.0
2008-01-08 21:33:00,1.00055,1.0006,1.00045,1.00055,174700000.0
2008-01-08 21:34:00,1.0005,1.00065,1.0004,1.0006,410400000.0
2008-01-08 21:35:00,1.00065,1.00075,1.0001,1.0002,433100000.0
2008-01-08 21:36:00,1.00025,1.0005,1.0002,1.00045,171800000.0
2008-01-08 21:37:00,1.0004,1.00065,1.00035,1.00065,201899999.0
2008-01-08 21:38:00,1.00065,1.001,1.00065,1.00095,143500000.0
2008-01-08 21:39:00,1.00095,1.00145,1.00095,1.0014,214500000.0
2008-01-08 21:40:00,1.0014,1.00165,1.0014,1.00155,26300000.0
2008-01-08 21:41:00,1.00155,1.0017,1.0015,1.0017,27800000.0
2008-01-08 21:42:00,1.0017,1.0017,1.00165,1.0017,35400000.0
2008-01-08 21:43:00,1.00165,1.00175,1.00135,1.0014,110100000.0
2008-01-08 21:44:00,1.0014,1.00165,1.0014,1.0016,54200000.0
2008-01-08 21:45:00,1.0016,1.00165,1.0015,1.0016,188900002.0
2008-01-08 21:46:00,1.0016,1.0016,1.00155,1.00155,91800000.0
2008-01-08 21:47:00,1.00155,1.00175,1.00155,1.00175,36400000.0
2008-01-08 21:48:00,1.00175,1.00175,1.0016,1.0016,34000000.0
2008-01-08 21:49:00,1.0016,1.00165,1.0015,1.00155,129300000.0
2008-01-08 21:50:00,1.00155,1.00155,1.00145,1.0015,132000000.0
2008-01-08 21:51:00,1.0015,1.00155,1.00135,1.0014,178600000.0
2008-01-08 21:52:00,1.0014,1.0016,1.0014,1.00155,144000000.0
2008-01-08 21:53:00,1.00155,1.00165,1.0015,1.0015,189000000.0
2008-01-08 21:54:00,1.0015,1.0015,1.00125,1.00125,231300000.0
2008-01-08 21:55:00,1.00125,1.0013,1.00115,1.0013,196400000.0
2008-01-08 21:56:00,1.0013,1.0013,1.00115,1.00115,187200000.0
2008-01-08 21:57:00,1.00115,1.00135,1.00115,1.0013,460800000.0
2008-01-08 21:58:00,1.0013,1.00145,1.00125,1.00135,340100000.0
2008-01-08 21:59:00,1.00135,1.0017,1.00135,1.00165,446900000.0
2008-01-08 22:00:00,1.00165,1.00225,1.00155,1.00155,320999998.0
2008-01-08 22:01:00,1.00155,1.0016,1.00145,1.0016,179700000.0
2008-01-08 22:02:00,1.0016,1.0018,1.0016,1.0017,190400000.0
2008-01-08 22:03:00,1.00165,1.00225,1.00165,1.00225,399700000.0
2008-01-08 22:04:00,1.00225,1.00225,1.00175,1.00175,228900000.0
2008-01-08 22:05:00,1.0017,1.00175,1.00155,1.00165,132000000.0
2008-01-08 22:06:00,1.00165,1.00165,1.0013,1.00155,35700000.0
2008-01-08 22:07:00,1.0016,1.0016,1.00145,1.0015,145900000.0
2008-01-08 22:08:00,1.0015,1.0016,1.0015,1.00155,48800000.0
2008-01-08 22:09:00,1.0016,1.00165,1.0014,1.00155,140400000.0
2008-01-08 22:10:00,1.00155,1.00165,1.0015,1.00165,46400000.0
2008-01-08 22:11:00,1.00165,1.0019,1.00165,1.00185,30600000.0
2008-01-08 22:12:00,1.00185,1.002,1.00175,1.00175,246000000.0
2008-01-08 22:13:00,1.00175,1.0018,1.00175,1.0018,19100000.0
2008-01-08 22:14:00,1.0018,1.0018,1.00175,1.00175,195800000.0
2008-01-08 22:15:00,1.00175,1.0022,1.00175,1.0021,214109151.0
2008-01-08 22:16:00,1.0021,1.00215,1.00205,1.0021,56500000.0
2008-01-08 22:17:00,1.0021,1.0029,1.00205,1.00275,99500000.0
2008-01-08 22:18:00,1.00275,1.0029,1.0024,1.00245,246300000.0
2008-01-08 22:19:00,1.00245,1.00265,1.00205,1.0024,435100000.0
2008-01-08 22:20:00,1.00235,1.00245,1.00235,1.0024,75400000.0
2008-01-08 22:21:00,1.0024,1.0025,1.0024,1.0024,28600000.0
2008-01-08 22:22:00,1.0024,1.00255,1.0023,1.00255,44600000.0
2008-01-08 22:23:00,1.00255,1.0027,1.0024,1.0027,37200000.0
2008-01-08 22:24:00,1.0027,1.0028,1.0025,1.0028,35200000.0
2008-01-08 22:25:00,1.0028,1.0031,1.0028,1.003,37400000.0
2008-01-08 22:26:00,1.003,1.0032,1.0028,1.0031,73400000.0
2008-01-08 22:27:00,1.00315,1.00325,1.00305,1.00315,32600000.0
2008-01-08 22:28:00,1.00315,1.00345,1.0031,1.00335,66800000.0
2008-01-08 22:29:00,1.0034,1.00345,1.0032,1.0033,58700000.0
2008-01-08 22:30:00,1.0033,1.004,1.0032,1.0038,73000000.0
2008-01-08 22:31:00,1.00375,1.00375,1.00335,1.0034,57200000.0
2008-01-08 22:32:00,1.00335,1.00365,1.00335,1.00345,82200001.0
2008-01-08 22:33:00,1.0034,1.0041,1.0034,1.0041,57600000.0
2008-01-08 22:34:00,1.0041,1.0042,1.00385,1.00405,55100000.0
2008-01-08 22:35:00,1.00405,1.0041,1.0038,1.0039,55300000.0
2008-01-08 22:36:00,1.0039,1.00445,1.00385,1.00445,45700000.0
2008-01-08 22:37:00,1.00445,1.00455,1.004,1.00435,124100000.0
2008-01-08 22:38:00,1.00445,1.0045,1.00365,1.0038,160200000.0
2008-01-08 22:39:00,1.0038,1.00415,1.0037,1.00415,66600000.0
2008-01-08 22:40:00,1.00415,1.0042,1.0039,1.00405,150600000.0
2008-01-08 22:41:00,1.004,1.00405,1.0039,1.004,77200000.0
2008-01-08 22:42:00,1.004,1.00425,1.0039,1.0041,32500000.0
2008-01-08 22:43:00,1.00415,1.0042,1.00395,1.004,100400000.0
2008-01-08 22:44:00,1.0039,1.00415,1.0039,1.0041,146000000.0
2008-01-08 22:45:00,1.00405,1.0042,1.004,1.0042,53400000.0
2008-01-08 22:46:00,1.0042,1.00425,1.0041,1.0041,53300000.0
2008-01-08 22:47:00,1.0041,1.0043,1.0039,1.0042,183000000.0
2008-01-08 22:48:00,1.0042,1.00425,1.00415,1.0042,28600000.0
2008-01-08 22:49:00,1.0042,1.00435,1.00415,1.00425,120400000.0
2008-01-08 22:50:00,1.0043,1.0045,1.00415,1.0045,58300000.0
2008-01-08 22:51:00,1.0045,1.0045,1.00425,1.0044,138400000.0
2008-01-08 22:52:00,1.0044,1.00445,1.00435,1.00445,80800000.0
2008-01-08 22:53:00,1.00445,1.0045,1.0044,1.00445,143000000.0
2008-01-08 22:54:00,1.0045,1.00465,1.0042,1.0044,294800000.0
2008-01-08 22:55:00,1.00435,1.0045,1.00435,1.0045,95400000.0
2008-01-08 22:56:00,1.0045,1.0045,1.00435,1.00445,39400000.0
2008-01-08 22:57:00,1.00445,1.0045,1.0044,1.0045,57700000.0
2008-01-08 22:58:00,1.0045,1.0045,1.0045,1.0045,180200000.0
2008-01-08 22:59:00,1.0045,1.00455,1.00425,1.00425,81700000.0
2008-01-08 23:00:00,1.00425,1.0045,1.00415,1.0044,199600000.0
2008-01-08 23:01:00,1.0044,1.00445,1.0042,1.0044,59300000.0
2008-01-08 23:02:00,1.0044,1.0047,1.00435,1.00435,90300000.0
2008-01-08 23:03:00,1.00435,1.00455,1.0043,1.00445,63600000.0
2008-01-08 23:04:00,1.0045,1.0045,1.00425,1.00435,85600000.0
2008-01-08 23:05:00,1.00435,1.00455,1.00435,1.00455,170500000.0
2008-01-08 23:06:00,1.00455,1.00485,1.00445,1.00485,172900000.0
2008-01-08 23:07:00,1.00485,1.00505,1.00485,1.00495,28800000.0
2008-01-08 23:08:00,1.00495,1.00495,1.00455,1.00475,95500000.0
2008-01-08 23:09:00,1.00475,1.0048,1.0045,1.0047,61800000.0
2008-01-08 23:10:00,1.0047,1.00495,1.00465,1.00485,94100000.0
2008-01-08 23:11:00,1.00485,1.00555,1.0048,1.00555,268800000.0
2008-01-08 23:12:00,1.00555,1.00585,1.00525,1.00575,150700000.0
2008-01-08 23:13:00,1.00575,1.006,1.00565,1.006,445200000.0
2008-01-08 23:14:00,1.006,1.00675,1.0057,1.0062,118122464.0
2008-01-08 23:15:00,1.0062,1.00675,1.00615,1.0066,82400000.0
2008-01-08 23:16:00,1.0066,1.00675,1.0066,1.00675,37900000.0
2008-01-08 23:17:00,1.00675,1.0072,1.00675,1.0069,374800003.0
2008-01-08 23:18:00,1.0069,1.00695,1.00655,1.00665,333700002.0
2008-01-08 23:19:00,1.00665,1.00675,1.00655,1.0067,46500000.0
2008-01-08 23:20:00,1.0067,1.0067,1.0065,1.0065,118700000.0
2008-01-08 23:21:00,1.0065,1.0066,1.00645,1.0065,330700000.0
2008-01-08 23:22:00,1.0065,1.00655,1.00625,1.00625,359300000.0
2008-01-08 23:23:00,1.00625,1.00645,1.00625,1.00625,285200000.0
2008-01-08 23:24:00,1.0064,1.0065,1.0061,1.00635,212500000.0
2008-01-08 23:25:00,1.00635,1.0065,1.00625,1.0065,282200000.0
2008-01-08 23:26:00,1.00635,1.0065,1.00625,1.00645,225499995.0
2008-01-08 23:27:00,1.00645,1.00645,1.00625,1.00625,21400000.0
2008-01-08 23:28:00,1.0063,1.0065,1.0063,1.00635,117200000.0
2008-01-08 23:29:00,1.0065,1.00655,1.00635,1.0065,15500000.0
2008-01-08 23:30:00,1.0065,1.00655,1.0063,1.0063,14200000.0
2008-01-08 23:31:00,1.0063,1.00655,1.0063,1.0065,50400000.0
2008-01-08 23:32:00,1.0065,1.007,1.00635,1.007,441900000.0
2008-01-08 23:33:00,1.007,1.00725,1.00685,1.00725,204800000.0
2008-01-08 23:34:00,1.00725,1.00725,1.00695,1.00705,298500000.0
2008-01-08 23:35:00,1.00705,1.0071,1.007,1.007,26000000.0
2008-01-08 23:36:00,1.007,1.00725,1.00695,1.0071,155000000.0
2008-01-08 23:37:00,1.0071,1.00745,1.0071,1.00735,124000000.0
2008-01-08 23:38:00,1.0073,1.00765,1.00715,1.0073,154900000.0
2008-01-08 23:39:00,1.0073,1.00735,1.00705,1.00725,35900000.0
2008-01-08 23:40:00,1.0072,1.0072,1.007,1.007,153200000.0
2008-01-08 23:41:00,1.007,1.0074,1.00665,1.0072,754899999.0
2008-01-08 23:42:00,1.0072,1.00745,1.00685,1.00735,531000000.0
2008-01-08 23:43:00,1.00735,1.00755,1.00725,1.0074,201800000.0
2008-01-08 23:44:00,1.00745,1.00745,1.00705,1.0072,131600000.0
2008-01-08 23:45:00,1.00715,1.0074,1.00695,1.00695,393600000.0
2008-01-08 23:46:00,1.00695,1.00725,1.00695,1.00715,138600000.0
2008-01-08 23:47:00,1.00715,1.00725,1.00705,1.00705,127800000.0
2008-01-08 23:48:00,1.0072,1.00735,1.00705,1.0072,196800000.0
2008-01-08 23:49:00,1.0072,1.0072,1.00685,1.0071,214700000.0
2008-01-08 23:50:00,1.0071,1.00715,1.00685,1.007,304500000.0
2008-01-08 23:51:00,1.00695,1.0071,1.00695,1.007,150500000.0
2008-01-08 23:52:00,1.007,1.007,1.0067,1.0067,209600000.0
2008-01-08 23:53:00,1.0067,1.007,1.0067,1.00695,229500000.0
2008-01-08 23:54:00,1.00695,1.00715,1.00675,1.00715,196500000.0
2008-01-08 23:55:00,1.00715,1.0072,1.0068,1.0071,506000000.0
2008-01-08 23:56:00,1.0071,1.0071,1.0068,1.0068,264800000.0
2008-01-08 23:57:00,1.0068,1.0068,1.0068,1.0068,195200000.0
2008-01-08 23:58:00,1.0068,1.0068,1.0066,1.0067,536100000.0
2008-01-08 23:59:00,1.0067,1.0067,1.0063,1.0063,241600000.0
2008-01-09 00:00:00,1.0063,1.0063,1.00585,1.00595,187100000.0
2008-01-09 00:01:00,1.00595,1.0062,1.00595,1.0061,239000000.0
2008-01-09 00:02:00,1.0061,1.0063,1.0061,1.0063,552500000.0
2008-01-09 00:03:00,1.0062,1.0062,1.0062,1.0062,84000000.0
2008-01-09 00:04:00,1.0062,1.0062,1.0058,1.0058,240000000.0
2008-01-09 00:05:00,1.0058,1.006,1.0058,1.0059,616600015.0
2008-01-09 00:06:00,1.00585,1.006,1.00585,1.00585,540500006.0
2008-01-09 00:07:00,1.00585,1.0059,1.0057,1.0058,414600000.0
2008-01-09 00:08:00,1.0057,1.0058,1.00535,1.0056,764299985.0
2008-01-09 00:09:00,1.0056,1.0057,1.0055,1.00565,798899991.0
2008-01-09 00:10:00,1.00565,1.0058,1.0055,1.0055,939299960.0
2008-01-09 00:11:00,1.0055,1.0055,1.0044,1.0048,805899981.0
2008-01-09 00:12:00,1.0048,1.0051,1.0048,1.0051,29500000.0
2008-01-09 00:13:00,1.0051,1.0052,1.005,1.0051,68500000.0
2008-01-09 00:14:00,1.0051,1.0051,1.00485,1.0049,127500000.0
2008-01-09 00:15:00,1.00495,1.0051,1.004,1.0045,183900000.0
2008-01-09 00:16:00,1.0045,1.0047,1.00445,1.0045,85700000.0
2008-01-09 00:17:00,1.0045,1.0046,1.0045,1.0046,58500000.0
2008-01-09 00:18:00,1.0046,1.0046,1.00435,1.0044,143400000.0
2008-01-09 00:19:00,1.0044,1.0045,1.0043,1.0044,103900000.0
2008-01-09 00:20:00,1.0044,1.0046,1.0044,1.0046,105400000.0
2008-01-09 00:21:00,1.0046,1.0047,1.0045,1.0047,172200000.0
2008-01-09 00:22:00,1.0046,1.0051,1.0046,1.0049,185900000.0
2008-01-09 00:23:00,1.0049,1.0049,1.0048,1.0049,25100000.0
2008-01-09 00:24:00,1.0049,1.0049,1.00425,1.00455,74300000.0
2008-01-09 00:25:00,1.0047,1.0047,1.0046,1.0047,18700000.0
2008-01-09 00:26:00,1.0047,1.0047,1.0047,1.0047,500000.0
2008-01-09 00:27:00,1.0047,1.0047,1.0042,1.0044,86200000.0
2008-01-09 00:28:00,1.0044,1.0046,1.00415,1.0044,101000000.0
2008-01-09 00:29:00,1.0044,1.0045,1.00435,1.0044,38700000.0
2008-01-09 00:30:00,1.0044,1.0044,1.00415,1.00435,52900000.0
2008-01-09 00:31:00,1.0044,1.0044,1.0044,1.0044,900000.0
2008-01-09 00:32:00,1.0044,1.0044,1.0043,1.0044,9100000.0
2008-01-09 00:33:00,1.0044,1.0044,1.00435,1.00435,2300000.0
2008-01-09 00:34:00,1.0044,1.00445,1.0043,1.0043,20700000.0
2008-01-09 00:35:00,1.0043,1.0046,1.00425,1.0046,70600000.0
2008-01-09 00:36:00,1.0046,1.0047,1.0046,1.0047,64200000.0
2008-01-09 00:37:00,1.0047,1.00475,1.0045,1.0046,63100000.0
2008-01-09 00:38:00,1.0046,1.0046,1.0044,1.0044,60700000.0
2008-01-09 00:39:00,1.0044,1.0044,1.0043,1.0043,49000000.0
2008-01-09 00:40:00,1.0043,1.0044,1.00425,1.0044,59500000.0
2008-01-09 00:41:00,1.0044,1.0044,1.00405,1.0043,75500000.0
2008-01-09 00:42:00,1.0043,1.0043,1.00395,1.0043,107500000.0
2008-01-09 00:43:00,1.0043,1.0043,1.004,1.00405,35100000.0
2008-01-09 00:44:00,1.00405,1.0041,1.00405,1.00405,3600000.0
2008-01-09 00:45:00,1.00405,1.00405,1.0039,1.0039,106100000.0
2008-01-09 00:46:00,1.0039,1.0041,1.0039,1.0041,45800000.0
2008-01-09 00:47:00,1.0041,1.0041,1.0038,1.0041,89900000.0
2008-01-09 00:48:00,1.0041,1.00415,1.0039,1.0041,21600000.0
2008-01-09 00:49:00,1.0039,1.004,1.0039,1.00395,73600000.0
2008-01-09 00:50:00,1.00395,1.004,1.0039,1.0039,104100000.0
2008-01-09 00:51:00,1.004,1.004,1.0039,1.00395,92700000.0
2008-01-09 00:52:00,1.00395,1.00425,1.0039,1.00425,100400000.0
2008-01-09 00:53:00,1.00425,1.0043,1.0042,1.0042,7900000.0
2008-01-09 00:54:00,1.0042,1.0042,1.00405,1.0042,6000000.0
2008-01-09 00:55:00,1.0042,1.0042,1.0038,1.004,100000000.0
2008-01-09 00:56:00,1.0041,1.0041,1.00385,1.004,122200004.0
2008-01-09 00:57:00,1.004,1.004,1.004,1.004,66400000.0
2008-01-09 00:58:00,1.00385,1.00425,1.00385,1.00425,70300000.0
2008-01-09 00:59:00,1.00425,1.00425,1.00415,1.00425,186500000.0
2008-01-09 01:00:00,1.00425,1.00425,1.00415,1.00425,170800000.0
2008-01-09 01:01:00,1.00425,1.0049,1.0041,1.0043,282800000.0
2008-01-09 01:02:00,1.0044,1.0046,1.0043,1.00455,164199999.0
2008-01-09 01:03:00,1.00455,1.005,1.00455,1.0048,339900000.0
2008-01-09 01:04:00,1.00475,1.005,1.00475,1.0048,569000001.0
2008-01-09 01:05:00,1.0048,1.0048,1.00475,1.00475,113199999.0
2008-01-09 01:06:00,1.0048,1.0048,1.0048,1.0048,27200000.0
2008-01-09 01:07:00,1.0048,1.0056,1.0048,1.00555,105100000.0
2008-01-09 01:08:00,1.00555,1.0057,1.00555,1.0056,48700000.0
2008-01-09 01:09:00,1.0056,1.0063,1.00555,1.0063,229699998.0
2008-01-09 01:10:00,1.00605,1.0063,1.006,1.0062,150300000.0
2008-01-09 01:11:00,1.0063,1.00655,1.0061,1.0065,43500000.0
2008-01-09 01:12:00,1.0065,1.0065,1.0056,1.0056,288600000.0
2008-01-09 01:13:00,1.0056,1.0058,1.0056,1.0058,211500000.0
2008-01-09 01:14:00,1.0058,1.0058,1.0054,1.00545,191800000.0
2008-01-09 01:15:00,1.00545,1.00555,1.0054,1.0054,428000002.0
2008-01-09 01:16:00,1.00545,1.00555,1.0054,1.00545,70800000.0
2008-01-09 01:17:00,1.00545,1.0055,1.00535,1.0055,46200000.0
2008-01-09 01:18:00,1.0055,1.0055,1.00485,1.0052,475099988.0
2008-01-09 01:19:00,1.0051,1.0052,1.00505,1.00505,72600000.0
2008-01-09 01:20:00,1.00505,1.0052,1.00475,1.00505,359400000.0
2008-01-09 01:21:00,1.00505,1.00505,1.0049,1.0049,174800000.0
2008-01-09 01:22:00,1.0049,1.0051,1.0048,1.00495,291500000.0
2008-01-09 01:23:00,1.00495,1.0052,1.00475,1.0051,414500000.0
2008-01-09 01:24:00,1.0051,1.00565,1.00505,1.0056,58000000.0
2008-01-09 01:25:00,1.0056,1.00565,1.0049,1.0049,116300000.0
2008-01-09 01:26:00,1.0049,1.00505,1.0047,1.005,450899996.0
2008-01-09 01:27:00,1.005,1.005,1.00465,1.00465,270300002.0
2008-01-09 01:28:00,1.0047,1.0047,1.00425,1.0043,283300012.0
2008-01-09 01:29:00,1.0043,1.0044,1.0043,1.0044,231400000.0
2008-01-09 01:30:00,1.0044,1.0045,1.00395,1.00405,281700000.0
2008-01-09 01:31:00,1.00405,1.0041,1.00395,1.0041,50900000.0
2008-01-09 01:32:00,1.00405,1.0045,1.00395,1.00445,462700000.0
2008-01-09 01:33:00,1.00445,1.0045,1.00435,1.00435,18400000.0
2008-01-09 01:34:00,1.00445,1.00455,1.00435,1.0044,69700000.0
2008-01-09 01:35:00,1.0044,1.0044,1.0043,1.0043,126500000.0
2008-01-09 01:36:00,1.0043,1.00435,1.00425,1.00425,6700000.0
2008-01-09 01:37:00,1.00425,1.00425,1.00405,1.00405,230400000.0
2008-01-09 01:38:00,1.00415,1.0042,1.0039,1.00405,306600000.0
2008-01-09 01:39:00,1.0041,1.00435,1.004,1.0043,288500006.0
2008-01-09 01:40:00,1.00425,1.0043,1.0042,1.0043,316300008.0
2008-01-09 01:41:00,1.0043,1.00465,1.00425,1.00435,85900000.0
2008-01-09 01:42:00,1.0043,1.0044,1.00415,1.00425,212300000.0
2008-01-09 01:43:00,1.00425,1.00425,1.00425,1.00425,184000000.0
2008-01-09 01:44:00,1.00425,1.00425,1.00415,1.00415,181500000.0
2008-01-09 01:45:00,1.00415,1.0043,1.004,1.00425,156100000.0
2008-01-09 01:46:00,1.00425,1.0044,1.00425,1.0044,41900000.0
2008-01-09 01:47:00,1.0044,1.0044,1.0043,1.0043,83700000.0
2008-01-09 01:48:00,1.00435,1.0045,1.0043,1.00445,96900000.0
2008-01-09 01:49:00,1.00445,1.0052,1.00445,1.00485,554800001.0
2008-01-09 01:50:00,1.00495,1.005,1.00475,1.00475,187400000.0
2008-01-09 01:51:00,1.00485,1.0052,1.0046,1.00505,96600000.0
2008-01-09 01:52:00,1.00505,1.00515,1.0046,1.0046,105800000.0
2008-01-09 01:53:00,1.00465,1.00485,1.0046,1.00485,40300000.0
2008-01-09 01:54:00,1.00465,1.0048,1.00465,1.0048,8700000.0
2008-01-09 01:55:00,1.0048,1.0048,1.00465,1.0048,66300000.0
2008-01-09 01:56:00,1.0048,1.0048,1.00465,1.0048,29900000.0
2008-01-09 01:57:00,1.0048,1.0048,1.0046,1.00465,66400000.0
2008-01-09 01:58:00,1.00465,1.00485,1.00465,1.00485,59200000.0
2008-01-09 01:59:00,1.00485,1.00485,1.00455,1.0046,105300000.0
2008-01-09 02:00:00,1.0046,1.0049,1.00455,1.0049,42500000.0
2008-01-09 02:01:00,1.0049,1.0049,1.00455,1.00475,97200000.0
2008-01-09 02:02:00,1.00475,1.0048,1.00465,1.0048,82800000.0
2008-01-09 02:03:00,1.0048,1.0048,1.0044,1.00475,73200000.0
2008-01-09 02:04:00,1.00465,1.00485,1.00465,1.0048,201300000.0
2008-01-09 02:05:00,1.0048,1.0048,1.0047,1.0047,61100000.0
2008-01-09 02:06:00,1.0047,1.00495,1.0045,1.0045,127100000.0
2008-01-09 02:07:00,1.0045,1.00485,1.0042,1.00475,304699998.0
2008-01-09 02:08:00,1.00485,1.00485,1.00435,1.00465,346799998.0
2008-01-09 02:09:00,1.0047,1.0047,1.0046,1.0046,52000000.0
2008-01-09 02:10:00,1.0047,1.0048,1.0045,1.0048,121600000.0
2008-01-09 02:11:00,1.0048,1.0048,1.00425,1.0043,411900003.0
2008-01-09 02:12:00,1.0043,1.0045,1.0043,1.00435,152800000.0
2008-01-09 02:13:00,1.00435,1.00435,1.0043,1.00435,116300000.0
2008-01-09 02:14:00,1.00435,1.00435,1.0043,1.00435,112600000.0
2008-01-09 02:15:00,1.00435,1.0044,1.0043,1.0043,535700000.0
2008-01-09 02:16:00,1.0043,1.0044,1.00425,1.0044,562599990.0
2008-01-09 02:17:00,1.0044,1.0044,1.00435,1.00435,451000000.0
2008-01-09 02:18:00,1.00435,1.0045,1.00435,1.00435,594499992.0
2008-01-09 02:19:00,1.0044,1.0045,1.0043,1.00445,445699996.0
2008-01-09 02:20:00,1.00445,1.00455,1.00445,1.00455,141100000.0
2008-01-09 02:21:00,1.0046,1.0046,1.0045,1.0046,328500000.0
2008-01-09 02:22:00,1.0046,1.0046,1.0046,1.0046,337100000.0
2008-01-09 02:23:00,1.0046,1.00475,1.00455,1.00475,141900000.0
2008-01-09 02:24:00,1.00455,1.005,1.00455,1.00495,24400000.0
2008-01-09 02:25:00,1.005,1.005,1.0046,1.0047,297000000.0
2008-01-09 02:26:00,1.0047,1.0047,1.0046,1.00465,359999998.0
2008-01-09 02:27:00,1.00465,1.0047,1.0045,1.00455,285900000.0
2008-01-09 02:28:00,1.00455,1.0047,1.0045,1.0045,234600000.0
2008-01-09 02:29:00,1.0045,1.0047,1.00385,1.0047,144200000.0
2008-01-09 02:30:00,1.0047,1.0047,1.00405,1.00405,186000000.0
2008-01-09 02:31:00,1.00405,1.00405,1.0035,1.00375,182200000.0
2008-01-09 02:32:00,1.0039,1.0039,1.00385,1.0039,7600000.0
2008-01-09 02:33:00,1.0039,1.00435,1.0039,1.00395,238500000.0
2008-01-09 02:34:00,1.00395,1.0042,1.00375,1.00395,88000000.0
2008-01-09 02:35:00,1.00395,1.00405,1.0037,1.00395,98800000.0
2008-01-09 02:36:00,1.00405,1.00405,1.0037,1.0038,201499999.0
2008-01-09 02:37:00,1.0037,1.0038,1.0036,1.0037,326100000.0
2008-01-09 02:38:00,1.0037,1.00405,1.0037,1.004,426500000.0
2008-01-09 02:39:00,1.004,1.0043,1.004,1.0043,347800000.0
2008-01-09 02:40:00,1.0043,1.0043,1.0043,1.0043,65600000.0
2008-01-09 02:41:00,1.0043,1.00435,1.0041,1.00425,117100000.0
2008-01-09 02:42:00,1.0043,1.0043,1.00405,1.00425,458200000.0
2008-01-09 02:43:00,1.00425,1.0047,1.00415,1.00445,319500000.0
2008-01-09 02:44:00,1.00445,1.00445,1.00405,1.0043,52100000.0
2008-01-09 02:45:00,1.0043,1.00435,1.0043,1.00435,3600000.0
2008-01-09 02:46:00,1.0043,1.00435,1.0042,1.0043,35300000.0
2008-01-09 02:47:00,1.00435,1.00435,1.00405,1.0041,5600000.0
2008-01-09 02:48:00,1.00435,1.0045,1.0043,1.0045,4700000.0
2008-01-09 02:49:00,1.0045,1.0045,1.00405,1.0043,39600000.0
2008-01-09 02:50:00,1.0044,1.00455,1.00415,1.00435,244000001.0
2008-01-09 02:51:00,1.00435,1.0047,1.0042,1.0045,29500000.0
2008-01-09 02:52:00,1.0045,1.0045,1.00405,1.0041,237700000.0
2008-01-09 02:53:00,1.0041,1.0041,1.0041,1.0041,159800000.0
2008-01-09 02:54:00,1.0041,1.00415,1.00325,1.00405,178400000.0
2008-01-09 02:55:00,1.00405,1.00445,1.00405,1.00435,147800000.0
2008-01-09 02:56:00,1.00435,1.00445,1.00425,1.00435,33400000.0
2008-01-09 02:57:00,1.00435,1.00435,1.00405,1.00405,21300000.0
2008-01-09 02:58:00,1.00405,1.00425,1.00375,1.00375,113100000.0
2008-01-09 02:59:00,1.00375,1.00405,1.00365,1.00365,61600000.0
2008-01-09 03:00:00,1.00365,1.00365,1.00305,1.00335,324700000.0
2008-01-09 03:01:00,1.00335,1.00355,1.0032,1.0032,814900000.0
2008-01-09 03:02:00,1.0032,1.0032,1.0031,1.0032,509900000.0
2008-01-09 03:03:00,1.0031,1.0032,1.00305,1.00305,956899999.0
2008-01-09 03:04:00,1.00305,1.00305,1.003,1.003,120000000.0
2008-01-09 03:05:00,1.003,1.00325,1.003,1.00315,159700000.0
2008-01-09 03:06:00,1.00315,1.0033,1.00305,1.0033,84100000.0
2008-01-09 03:07:00,1.0033,1.00335,1.0031,1.0031,46600000.0
2008-01-09 03:08:00,1.0031,1.0034,1.0031,1.0034,145100000.0
2008-01-09 03:09:00,1.0034,1.0035,1.0031,1.00345,295599999.0
2008-01-09 03:10:00,1.0035,1.00355,1.00325,1.00345,155500000.0
2008-01-09 03:11:00,1.00345,1.00345,1.0034,1.0034,58600000.0
2008-01-09 03:12:00,1.0034,1.0034,1.0034,1.0034,453300000.0
2008-01-09 03:13:00,1.0034,1.0037,1.0034,1.0037,373200000.0
2008-01-09 03:14:00,1.0037,1.0039,1.00325,1.00325,50500000.0
2008-01-09 03:15:00,1.00325,1.0034,1.0032,1.0033,154000000.0
2008-01-09 03:16:00,1.0033,1.0035,1.0033,1.0035,377000000.0
2008-01-09 03:17:00,1.00345,1.004,1.00335,1.0039,31200000.0
2008-01-09 03:18:00,1.0039,1.00395,1.0037,1.0037,91200000.0
2008-01-09 03:19:00,1.0037,1.00395,1.0035,1.00355,39400000.0
2008-01-09 03:20:00,1.00375,1.00375,1.00345,1.0035,27500000.0
2008-01-09 03:21:00,1.00355,1.00365,1.0035,1.00355,24900000.0
2008-01-09 03:22:00,1.00355,1.00385,1.0035,1.00385,31500000.0
2008-01-09 03:23:00,1.00385,1.0039,1.00385,1.0039,98300000.0
2008-01-09 03:24:00,1.0039,1.0039,1.0039,1.0039,100800000.0
2008-01-09 03:25:00,1.0039,1.00395,1.0038,1.00385,221500000.0
2008-01-09 03:26:00,1.00385,1.00385,1.00345,1.0035,25800000.0
2008-01-09 03:27:00,1.0035,1.00355,1.00335,1.0035,46100000.0
2008-01-09 03:28:00,1.0035,1.0035,1.0035,1.0035,200200000.0
2008-01-09 03:29:00,1.0035,1.0035,1.0035,1.0035,384300000.0
2008-01-09 03:30:00,1.0035,1.0036,1.0035,1.0036,320000000.0
2008-01-09 03:31:00,1.0036,1.0037,1.0034,1.0037,12600000.0
2008-01-09 03:32:00,1.0036,1.0036,1.0035,1.0035,486500000.0
2008-01-09 03:33:00,1.0035,1.0035,1.0034,1.0035,388100000.0
2008-01-09 03:34:00,1.0035,1.00375,1.0035,1.00375,234900000.0
2008-01-09 03:35:00,1.00375,1.00375,1.00365,1.00375,17500000.0
2008-01-09 03:36:00,1.00375,1.00375,1.00325,1.00365,33300000.0
2008-01-09 03:37:00,1.00365,1.0037,1.00355,1.00365,7800000.0
2008-01-09 03:38:00,1.00355,1.00375,1.00355,1.0036,34400000.0
2008-01-09 03:39:00,1.00355,1.00375,1.00355,1.00375,78800000.0
2008-01-09 03:40:00,1.00375,1.00375,1.00355,1.00375,77200000.0
2008-01-09 03:41:00,1.00375,1.0038,1.00355,1.00355,59300000.0
2008-01-09 03:42:00,1.00355,1.00355,1.00335,1.00355,127000000.0
2008-01-09 03:43:00,1.00355,1.0038,1.00335,1.00335,100200000.0
2008-01-09 03:44:00,1.00335,1.00345,1.00335,1.00345,225800000.0
2008-01-09 03:45:00,1.0034,1.0035,1.0034,1.0035,434200000.0
2008-01-09 03:46:00,1.0035,1.0038,1.0035,1.0038,222100000.0
2008-01-09 03:47:00,1.0035,1.0038,1.0035,1.0035,197900000.0
2008-01-09 03:48:00,1.0038,1.0038,1.0035,1.0038,37500000.0
2008-01-09 03:49:00,1.0038,1.0038,1.00345,1.00345,43200000.0
2008-01-09 03:50:00,1.00345,1.0037,1.00345,1.0037,48000000.0
2008-01-09 03:51:00,1.0036,1.00375,1.0035,1.00355,85600000.0
2008-01-09 03:52:00,1.00355,1.00385,1.00355,1.00385,19200000.0
2008-01-09 03:53:00,1.00385,1.00395,1.0038,1.00395,13600000.0
2008-01-09 03:54:00,1.00395,1.00395,1.0039,1.0039,4700000.0
2008-01-09 03:55:00,1.0038,1.0039,1.0038,1.00385,85800000.0
2008-01-09 03:56:00,1.00385,1.00395,1.0037,1.0039,58400000.0
2008-01-09 03:57:00,1.0039,1.00395,1.0038,1.00395,19900000.0
2008-01-09 03:58:00,1.00395,1.00395,1.0037,1.0039,26600000.0
2008-01-09 03:59:00,1.0038,1.00395,1.0038,1.0039,26400000.0
2008-01-09 04:00:00,1.0039,1.00395,1.0037,1.0038,48500000.0
2008-01-09 04:01:00,1.0038,1.0038,1.00365,1.00365,125500000.0
2008-01-09 04:02:00,1.00365,1.00385,1.00365,1.00375,25800000.0
2008-01-09 04:03:00,1.00375,1.00375,1.0036,1.00365,12900000.0
2008-01-09 04:04:00,1.00365,1.00365,1.00335,1.00345,46300000.0
2008-01-09 04:05:00,1.00345,1.0035,1.0034,1.0035,148200000.0
2008-01-09 04:06:00,1.0035,1.0036,1.0034,1.0034,73500001.0
2008-01-09 04:07:00,1.00345,1.0036,1.00345,1.0036,11000000.0
2008-01-09 04:08:00,1.0036,1.0036,1.00345,1.00355,30200000.0
2008-01-09 04:09:00,1.00355,1.0037,1.0035,1.00365,21200000.0
2008-01-09 04:10:00,1.00365,1.0037,1.0036,1.0037,11700000.0
2008-01-09 04:11:00,1.0037,1.0037,1.00355,1.00365,79800000.0
2008-01-09 04:12:00,1.00365,1.0037,1.0035,1.0035,28000000.0
2008-01-09 04:13:00,1.0035,1.0036,1.00345,1.00355,19500000.0
2008-01-09 04:14:00,1.00355,1.00385,1.0033,1.00385,67200000.0
2008-01-09 04:15:00,1.00385,1.0039,1.00375,1.0038,9500000.0
2008-01-09 04:16:00,1.0038,1.0038,1.00355,1.00355,56700000.0
2008-01-09 04:17:00,1.00335,1.0037,1.00335,1.00335,99700000.0
2008-01-09 04:18:00,1.00335,1.0034,1.00335,1.00335,81500000.0
2008-01-09 04:19:00,1.0035,1.00355,1.0033,1.0033,11100000.0
2008-01-09 04:20:00,1.00335,1.0034,1.0032,1.0034,20900000.0
2008-01-09 04:21:00,1.0034,1.0034,1.0034,1.0034,12000000.0
2008-01-09 04:22:00,1.0034,1.0034,1.00315,1.0034,21500000.0
2008-01-09 04:23:00,1.0034,1.0034,1.0032,1.0032,104300000.0
2008-01-09 04:24:00,1.0032,1.0035,1.00315,1.0034,39900000.0
2008-01-09 04:25:00,1.0034,1.0035,1.00335,1.00345,26900000.0
2008-01-09 04:26:00,1.00345,1.0035,1.00305,1.00305,109900000.0
2008-01-09 04:27:00,1.00305,1.0032,1.003,1.00305,81200000.0
2008-01-09 04:28:00,1.0031,1.00345,1.00305,1.0034,1266699976.0
2008-01-09 04:29:00,1.0034,1.00355,1.00325,1.00325,926399979.0
2008-01-09 04:30:00,1.00325,1.00395,1.00325,1.00395,478299991.0
2008-01-09 04:31:00,1.00395,1.004,1.00385,1.004,201300000.0
2008-01-09 04:32:00,1.004,1.004,1.00385,1.004,122100000.0
2008-01-09 04:33:00,1.004,1.004,1.0038,1.0038,49100000.0
2008-01-09 04:34:00,1.0039,1.0039,1.0038,1.00385,28900000.0
2008-01-09 04:35:00,1.00385,1.00395,1.00385,1.00395,19600000.0
2008-01-09 04:36:00,1.004,1.004,1.0039,1.004,12800000.0
2008-01-09 04:37:00,1.004,1.004,1.0039,1.004,46800000.0
2008-01-09 04:38:00,1.004,1.004,1.0038,1.0039,62800000.0
2008-01-09 04:39:00,1.0038,1.004,1.0038,1.0038,166700000.0
2008-01-09 04:40:00,1.0038,1.004,1.0038,1.00395,74000000.0
2008-01-09 04:41:00,1.00395,1.00405,1.00395,1.00395,28200000.0
2008-01-09 04:42:00,1.00395,1.0041,1.0039,1.0041,122800000.0
2008-01-09 04:43:00,1.00405,1.00425,1.00405,1.00415,108300000.0
2008-01-09 04:44:00,1.00415,1.00415,1.00405,1.0041,85800000.0
2008-01-09 04:45:00,1.0041,1.00435,1.0041,1.00435,62300000.0
2008-01-09 04:46:00,1.00435,1.00435,1.0042,1.00435,32500000.0
2008-01-09 04:47:00,1.00435,1.00435,1.00415,1.00415,34200000.0
2008-01-09 04:48:00,1.00425,1.0043,1.0041,1.00425,49900000.0
2008-01-09 04:49:00,1.00445,1.00445,1.00395,1.00395,105300000.0
2008-01-09 04:50:00,1.00395,1.004,1.00395,1.004,5200000.0
2008-01-09 04:51:00,1.004,1.004,1.00385,1.00385,22100000.0
2008-01-09 04:52:00,1.00395,1.004,1.0038,1.004,80600000.0
2008-01-09 04:53:00,1.00385,1.004,1.0038,1.004,59900000.0
2008-01-09 04:54:00,1.004,1.004,1.0039,1.0039,5000000.0
2008-01-09 04:55:00,1.0039,1.00415,1.0039,1.00415,63600000.0
2008-01-09 04:56:00,1.00415,1.0042,1.004,1.0042,25800000.0
2008-01-09 04:57:00,1.0042,1.0042,1.004,1.0042,16300000.0
2008-01-09 04:58:00,1.0042,1.0042,1.00395,1.00395,108100000.0
2008-01-09 04:59:00,1.00395,1.00415,1.00395,1.004,51900000.0
2008-01-09 05:00:00,1.004,1.00415,1.004,1.0041,71900000.0
2008-01-09 05:01:00,1.00415,1.00415,1.0041,1.0041,9800000.0
2008-01-09 05:02:00,1.0041,1.00415,1.004,1.00415,11400000.0
2008-01-09 05:03:00,1.00415,1.00415,1.004,1.00405,80100000.0
2008-01-09 05:04:00,1.00405,1.00405,1.0039,1.0039,187700000.0
2008-01-09 05:05:00,1.004,1.00415,1.004,1.00415,103100000.0
2008-01-09 05:06:00,1.0042,1.0042,1.004,1.0042,126700000.0
2008-01-09 05:07:00,1.0042,1.0042,1.00405,1.00405,157500000.0
2008-01-09 05:08:00,1.00415,1.0042,1.0041,1.0042,44300000.0
2008-01-09 05:09:00,1.0042,1.0042,1.0041,1.00415,36200000.0
2008-01-09 05:10:00,1.00415,1.00415,1.0041,1.00415,24800000.0
2008-01-09 05:11:00,1.00415,1.00415,1.0041,1.00415,36700000.0
2008-01-09 05:12:00,1.00415,1.00415,1.0041,1.00415,12900000.0
2008-01-09 05:13:00,1.00415,1.00415,1.0041,1.0041,31300000.0
2008-01-09 05:14:00,1.0041,1.00415,1.00405,1.0041,70700000.0
2008-01-09 05:15:00,1.00415,1.00415,1.004,1.00415,52999999.0
2008-01-09 05:16:00,1.00415,1.00415,1.0041,1.00415,33600000.0
2008-01-09 05:17:00,1.00415,1.0042,1.0041,1.0042,45200000.0
2008-01-09 05:18:00,1.0042,1.0043,1.00415,1.0043,101200000.0
2008-01-09 05:19:00,1.0043,1.00435,1.0042,1.0042,131900000.0
2008-01-09 05:20:00,1.00435,1.00435,1.0042,1.00435,70700000.0
2008-01-09 05:21:00,1.00435,1.00435,1.00425,1.00435,56800000.0
2008-01-09 05:22:00,1.00435,1.00435,1.0042,1.0043,67500000.0
2008-01-09 05:23:00,1.0043,1.0043,1.00405,1.00405,84800000.0
2008-01-09 05:24:00,1.00405,1.0041,1.004,1.0041,106200000.0
2008-01-09 05:25:00,1.0041,1.0042,1.004,1.00415,155700000.0
2008-01-09 05:26:00,1.00415,1.0042,1.0041,1.0041,27600000.0
2008-01-09 05:27:00,1.00415,1.0042,1.0041,1.00415,39900000.0
2008-01-09 05:28:00,1.00415,1.0042,1.0041,1.0042,24400000.0
2008-01-09 05:29:00,1.0042,1.0042,1.004,1.00415,67200000.0
2008-01-09 05:30:00,1.00415,1.0043,1.0041,1.00425,28600000.0
2008-01-09 05:31:00,1.00425,1.00425,1.0041,1.0042,50700000.0
2008-01-09 05:32:00,1.0042,1.0043,1.0041,1.00425,21100000.0
2008-01-09 05:33:00,1.00425,1.00425,1.00405,1.0042,38000000.0
2008-01-09 05:34:00,1.0042,1.0042,1.0041,1.0042,29300000.0
2008-01-09 05:35:00,1.0041,1.0042,1.004,1.0042,56600000.0
2008-01-09 05:36:00,1.0042,1.0042,1.0041,1.00415,36000000.0
2008-01-09 05:37:00,1.00415,1.00415,1.004,1.00405,43800000.0
2008-01-09 05:38:00,1.004,1.00435,1.004,1.00435,295900000.0
2008-01-09 05:39:00,1.00435,1.0044,1.00425,1.0043,61600000.0
2008-01-09 05:40:00,1.00425,1.0044,1.00425,1.0043,50800000.0
2008-01-09 05:41:00,1.0043,1.0043,1.00425,1.00425,54800000.0
2008-01-09 05:42:00,1.00425,1.0043,1.00425,1.0043,36200000.0
2008-01-09 05:43:00,1.0043,1.0044,1.0043,1.0044,16400000.0
2008-01-09 05:44:00,1.0043,1.0044,1.00425,1.0044,34600000.0
2008-01-09 05:45:00,1.0044,1.00475,1.0043,1.00475,25700000.0
2008-01-09 05:46:00,1.00475,1.0048,1.00435,1.00435,46100000.0
2008-01-09 05:47:00,1.00435,1.00455,1.00435,1.00445,15500000.0
2008-01-09 05:48:00,1.00445,1.00455,1.0043,1.00445,141600000.0
2008-01-09 05:49:00,1.0045,1.00455,1.0044,1.0045,16100000.0
2008-01-09 05:50:00,1.0045,1.0046,1.0043,1.0045,143299995.0
2008-01-09 05:51:00,1.0045,1.00465,1.0045,1.0046,62500000.0
2008-01-09 05:52:00,1.00465,1.00465,1.0046,1.00465,7900000.0
2008-01-09 05:53:00,1.00465,1.00465,1.00465,1.00465,4800000.0
2008-01-09 05:54:00,1.0046,1.00465,1.0045,1.0046,50300000.0
2008-01-09 05:55:00,1.0046,1.00465,1.00445,1.0046,164100001.0
2008-01-09 05:56:00,1.00455,1.00475,1.0045,1.00455,232100000.0
2008-01-09 05:57:00,1.00465,1.00475,1.00455,1.0047,70500000.0
2008-01-09 05:58:00,1.0047,1.00475,1.00465,1.0047,20000000.0
2008-01-09 05:59:00,1.0047,1.0048,1.00465,1.00475,75300000.0
2008-01-09 06:00:00,1.00475,1.005,1.0047,1.005,37200000.0
2008-01-09 06:01:00,1.005,1.005,1.00495,1.005,15200000.0
2008-01-09 06:02:00,1.005,1.005,1.0049,1.00495,27800000.0
2008-01-09 06:03:00,1.00495,1.005,1.00475,1.00475,27600000.0
2008-01-09 06:04:00,1.00475,1.005,1.00475,1.00495,20400000.0
2008-01-09 06:05:00,1.00495,1.00495,1.00445,1.00445,78100000.0
2008-01-09 06:06:00,1.00445,1.00475,1.00435,1.00435,39200000.0
2008-01-09 06:07:00,1.00435,1.0048,1.00435,1.0048,96900000.0
2008-01-09 06:08:00,1.0048,1.0048,1.00465,1.00465,83600000.0
2008-01-09 06:09:00,1.00465,1.0047,1.0045,1.0047,138400000.0
2008-01-09 06:10:00,1.0047,1.0047,1.00455,1.00465,115600000.0
2008-01-09 06:11:00,1.00465,1.00475,1.0046,1.0046,226800000.0
2008-01-09 06:12:00,1.0047,1.0047,1.0043,1.0043,302900000.0
2008-01-09 06:13:00,1.0043,1.0045,1.0042,1.0045,64500000.0
2008-01-09 06:14:00,1.0045,1.0045,1.00405,1.00415,145700000.0
2008-01-09 06:15:00,1.00415,1.00425,1.00415,1.00425,94300000.0
2008-01-09 06:16:00,1.00425,1.0043,1.0042,1.0042,80500000.0
2008-01-09 06:17:00,1.0042,1.0044,1.0042,1.00435,22700000.0
2008-01-09 06:18:00,1.00435,1.0047,1.0043,1.0047,273300000.0
2008-01-09 06:19:00,1.0047,1.0047,1.0046,1.0047,230100000.0
2008-01-09 06:20:00,1.0047,1.0047,1.0047,1.0047,132800000.0
2008-01-09 06:21:00,1.0047,1.0047,1.0044,1.00445,174100000.0
2008-01-09 06:22:00,1.00445,1.0045,1.00435,1.00435,16100000.0
2008-01-09 06:23:00,1.00435,1.0045,1.00435,1.00435,144000000.0
2008-01-09 06:24:00,1.0044,1.0045,1.00435,1.0044,253899994.0
2008-01-09 06:25:00,1.0044,1.0045,1.0044,1.0044,178099997.0
2008-01-09 06:26:00,1.0044,1.0047,1.0043,1.00435,554599998.0
2008-01-09 06:27:00,1.00445,1.00445,1.00435,1.00445,34000000.0
2008-01-09 06:28:00,1.00445,1.0045,1.00445,1.00445,34300000.0
2008-01-09 06:29:00,1.00445,1.00445,1.00435,1.00445,68400000.0
2008-01-09 06:30:00,1.00435,1.0045,1.00435,1.00445,90100000.0
2008-01-09 06:31:00,1.00445,1.00445,1.0044,1.00445,25900000.0
2008-01-09 06:32:00,1.00445,1.0045,1.00435,1.0044,113700001.0
2008-01-09 06:33:00,1.0045,1.0045,1.0043,1.0045,179100000.0
2008-01-09 06:34:00,1.0045,1.0046,1.0043,1.0046,146100000.0
2008-01-09 06:35:00,1.0043,1.00455,1.00425,1.0044,308099993.0
2008-01-09 06:36:00,1.0044,1.0045,1.0044,1.0045,45300000.0
2008-01-09 06:37:00,1.0044,1.0044,1.0043,1.0044,175499998.0
2008-01-09 06:38:00,1.0044,1.0044,1.00435,1.0044,47900000.0
2008-01-09 06:39:00,1.0044,1.0044,1.0043,1.0044,129000000.0
2008-01-09 06:40:00,1.0044,1.0044,1.00425,1.0043,31000000.0
2008-01-09 06:41:00,1.0043,1.0044,1.0043,1.0044,64600000.0
2008-01-09 06:42:00,1.0044,1.0044,1.00425,1.00435,259300004.0
2008-01-09 06:43:00,1.00435,1.00445,1.0043,1.00445,152400000.0
2008-01-09 06:44:00,1.00445,1.00445,1.0043,1.0043,99799997.0
2008-01-09 06:45:00,1.00435,1.00445,1.0043,1.00445,57000000.0
2008-01-09 06:46:00,1.00445,1.00445,1.0043,1.0044,307600000.0
2008-01-09 06:47:00,1.0044,1.0044,1.0043,1.0044,327399995.0
2008-01-09 06:48:00,1.0044,1.0044,1.0043,1.0043,290299998.0
2008-01-09 06:49:00,1.0043,1.00465,1.0042,1.00435,177399997.0
2008-01-09 06:50:00,1.00435,1.0044,1.0042,1.0044,23500000.0
2008-01-09 06:51:00,1.0044,1.00455,1.00435,1.00445,63700000.0
2008-01-09 06:52:00,1.00445,1.00445,1.00435,1.0044,29700000.0
2008-01-09 06:53:00,1.0044,1.00455,1.00435,1.00455,37800000.0
2008-01-09 06:54:00,1.00455,1.0046,1.0043,1.0046,27800000.0
2008-01-09 06:55:00,1.0046,1.0046,1.00425,1.0045,10000000.0
2008-01-09 06:56:00,1.0045,1.0045,1.00425,1.00425,15000000.0
2008-01-09 06:57:00,1.0043,1.00445,1.0043,1.00445,76300000.0
2008-01-09 06:58:00,1.00445,1.00445,1.00445,1.00445,17400000.0
2008-01-09 06:59:00,1.00445,1.00445,1.00415,1.00415,40000000.0
2008-01-09 07:00:00,1.00415,1.0043,1.00415,1.0043,137000000.0
2008-01-09 07:01:00,1.0044,1.0044,1.0042,1.00425,69600000.0
2008-01-09 07:02:00,1.00425,1.00425,1.0042,1.0042,144800000.0
2008-01-09 07:03:00,1.0042,1.00425,1.0041,1.00425,236999995.0
2008-01-09 07:04:00,1.0043,1.00435,1.00425,1.00425,131600000.0
2008-01-09 07:05:00,1.00425,1.00435,1.00425,1.00425,160800000.0
2008-01-09 07:06:00,1.00425,1.0043,1.00425,1.00425,90100000.0
2008-01-09 07:07:00,1.00425,1.0043,1.0042,1.00425,35600000.0
2008-01-09 07:08:00,1.00405,1.00405,1.0038,1.00405,73600000.0
2008-01-09 07:09:00,1.00405,1.00425,1.00395,1.0041,303700000.0
2008-01-09 07:10:00,1.0041,1.00425,1.00395,1.00395,112800000.0
2008-01-09 07:11:00,1.00395,1.0042,1.00395,1.00395,126400000.0
2008-01-09 07:12:00,1.00395,1.0042,1.0038,1.00395,229000000.0
2008-01-09 07:13:00,1.00395,1.0042,1.0038,1.00395,175100000.0
2008-01-09 07:14:00,1.00395,1.0043,1.00395,1.0042,50500000.0
2008-01-09 07:15:00,1.00415,1.00425,1.004,1.00415,30000000.0
2008-01-09 07:16:00,1.00415,1.00425,1.0039,1.00415,315600002.0
2008-01-09 07:17:00,1.00415,1.0042,1.004,1.0041,188800000.0
2008-01-09 07:18:00,1.0041,1.0044,1.0041,1.00415,110500000.0
2008-01-09 07:19:00,1.00415,1.0042,1.004,1.004,60000000.0
2008-01-09 07:20:00,1.004,1.00425,1.004,1.00425,555800004.0
2008-01-09 07:21:00,1.00425,1.0043,1.0042,1.0043,382799999.0
2008-01-09 07:22:00,1.0043,1.0043,1.0042,1.00425,364100000.0
2008-01-09 07:23:00,1.0042,1.00435,1.004,1.00415,157799999.0
2008-01-09 07:24:00,1.00415,1.00425,1.00395,1.00415,89800001.0
2008-01-09 07:25:00,1.004,1.00435,1.004,1.00415,95800000.0
2008-01-09 07:26:00,1.0041,1.0045,1.0041,1.00415,59300000.0
2008-01-09 07:27:00,1.00415,1.00415,1.00345,1.00345,329600000.0
2008-01-09 07:28:00,1.00345,1.00375,1.00345,1.00365,684700001.0
2008-01-09 07:29:00,1.00365,1.0037,1.00365,1.0037,274900000.0
2008-01-09 07:30:00,1.0037,1.00375,1.00345,1.00355,173100000.0
2008-01-09 07:31:00,1.00355,1.00355,1.0034,1.0035,29600000.0
2008-01-09 07:32:00,1.0035,1.0035,1.00335,1.0034,199599999.0
2008-01-09 07:33:00,1.0034,1.0035,1.0034,1.00345,212500000.0
2008-01-09 07:34:00,1.00345,1.0038,1.0033,1.0038,115700000.0
2008-01-09 07:35:00,1.0038,1.0038,1.0034,1.00355,101600000.0
2008-01-09 07:36:00,1.00355,1.0036,1.0034,1.00345,152700000.0
2008-01-09 07:37:00,1.00345,1.0036,1.00345,1.00355,222799993.0
2008-01-09 07:38:00,1.00355,1.00355,1.0034,1.0034,122400000.0
2008-01-09 07:39:00,1.00345,1.0036,1.0034,1.0035,242899995.0
2008-01-09 07:40:00,1.0035,1.0036,1.0035,1.0036,73100000.0
2008-01-09 07:41:00,1.0036,1.00365,1.00335,1.00345,416199999.0
2008-01-09 07:42:00,1.00345,1.0037,1.00345,1.0037,90700000.0
2008-01-09 07:43:00,1.0037,1.0037,1.0034,1.0035,211800005.0
2008-01-09 07:44:00,1.0035,1.0035,1.00315,1.00315,156800000.0
2008-01-09 07:45:00,1.00315,1.00335,1.00275,1.00285,268600000.0
2008-01-09 07:46:00,1.00285,1.00305,1.0028,1.00305,134700000.0
2008-01-09 07:47:00,1.00305,1.0032,1.00305,1.00315,171100000.0
2008-01-09 07:48:00,1.00315,1.0036,1.00315,1.00345,239200000.0
2008-01-09 07:49:00,1.0034,1.00345,1.00315,1.00315,457899997.0
2008-01-09 07:50:00,1.00315,1.0032,1.00305,1.0031,47000000.0
2008-01-09 07:51:00,1.0031,1.0032,1.00305,1.0031,170800000.0
2008-01-09 07:52:00,1.0031,1.0032,1.00295,1.00315,158200000.0
2008-01-09 07:53:00,1.00295,1.0032,1.00295,1.00315,15700000.0
2008-01-09 07:54:00,1.00315,1.00315,1.00295,1.003,12900000.0
2008-01-09 07:55:00,1.003,1.0031,1.00285,1.0031,59300000.0
2008-01-09 07:56:00,1.0031,1.0031,1.003,1.00305,36200000.0
2008-01-09 07:57:00,1.00305,1.0031,1.00285,1.003,179000000.0
2008-01-09 07:58:00,1.003,1.00315,1.003,1.00305,114200000.0
2008-01-09 07:59:00,1.0031,1.0031,1.003,1.003,112000000.0
2008-01-09 08:00:00,1.00285,1.003,1.00285,1.003,97500000.0
2008-01-09 08:01:00,1.003,1.00355,1.003,1.00355,49900000.0
2008-01-09 08:02:00,1.00355,1.0036,1.0034,1.0034,171000000.0
2008-01-09 08:03:00,1.0035,1.0036,1.0033,1.0034,71000002.0
2008-01-09 08:04:00,1.0034,1.0034,1.0034,1.0034,600600000.0
2008-01-09 08:05:00,1.0034,1.00345,1.0034,1.00345,812500000.0
2008-01-09 08:06:00,1.00345,1.00345,1.0034,1.0034,246600000.0
2008-01-09 08:07:00,1.0034,1.0035,1.0033,1.0035,1395300005.0
2008-01-09 08:08:00,1.0034,1.00355,1.00335,1.00345,258500001.0
2008-01-09 08:09:00,1.00345,1.00345,1.00305,1.00315,118900000.0
2008-01-09 08:10:00,1.00325,1.00325,1.00295,1.003,27800000.0
2008-01-09 08:11:00,1.00295,1.003,1.0029,1.003,121700000.0
2008-01-09 08:12:00,1.003,1.00325,1.00295,1.00305,67700000.0
2008-01-09 08:13:00,1.00305,1.0031,1.00305,1.0031,120900000.0
2008-01-09 08:14:00,1.0031,1.00315,1.00295,1.003,356799999.0
2008-01-09 08:15:00,1.003,1.00315,1.003,1.00315,39800000.0
2008-01-09 08:16:00,1.00315,1.00325,1.00305,1.00315,394499996.0
2008-01-09 08:17:00,1.0031,1.0032,1.00305,1.00315,629100008.0
2008-01-09 08:18:00,1.00315,1.00345,1.00315,1.00315,413700000.0
2008-01-09 08:19:00,1.00315,1.0033,1.00315,1.0033,244600000.0
2008-01-09 08:20:00,1.0033,1.00365,1.0033,1.00355,18900000.0
2008-01-09 08:21:00,1.00355,1.00365,1.00345,1.00365,113400000.0
2008-01-09 08:22:00,1.00365,1.00365,1.00335,1.0036,252100005.0
2008-01-09 08:23:00,1.0036,1.0036,1.00335,1.00335,267000000.0
2008-01-09 08:24:00,1.0034,1.00365,1.0034,1.0036,249300000.0
2008-01-09 08:25:00,1.0036,1.0037,1.0035,1.0037,119499998.0
2008-01-09 08:26:00,1.00355,1.0037,1.00355,1.0037,44800000.0
2008-01-09 08:27:00,1.0037,1.0037,1.0034,1.0034,102699999.0
2008-01-09 08:28:00,1.0034,1.0037,1.0034,1.0037,34500000.0
2008-01-09 08:29:00,1.0034,1.0035,1.0034,1.0035,33600000.0
2008-01-09 08:30:00,1.0035,1.00365,1.0035,1.00365,7900000.0
2008-01-09 08:31:00,1.0034,1.0036,1.0033,1.0033,162300000.0
2008-01-09 08:32:00,1.0033,1.0033,1.00295,1.00295,58900000.0
2008-01-09 08:33:00,1.003,1.00325,1.003,1.0032,9800000.0
2008-01-09 08:34:00,1.0032,1.0032,1.0029,1.0031,22800000.0
2008-01-09 08:35:00,1.0031,1.0032,1.003,1.0031,146900003.0
2008-01-09 08:36:00,1.0031,1.00325,1.00305,1.0032,282399999.0
2008-01-09 08:37:00,1.0032,1.0032,1.0031,1.0032,304900000.0
2008-01-09 08:38:00,1.0032,1.00365,1.0032,1.00365,86000000.0
2008-01-09 08:39:00,1.00365,1.00365,1.0032,1.00325,12100000.0
2008-01-09 08:40:00,1.00325,1.0034,1.00315,1.0033,112100000.0
2008-01-09 08:41:00,1.0033,1.0033,1.0033,1.0033,166500000.0
2008-01-09 08:42:00,1.0033,1.0034,1.0032,1.00325,126900000.0
2008-01-09 08:43:00,1.0034,1.0034,1.0032,1.0033,213399996.0
2008-01-09 08:44:00,1.0033,1.0034,1.00315,1.0034,193400000.0
2008-01-09 08:45:00,1.0034,1.00345,1.00335,1.00335,183600000.0
2008-01-09 08:46:00,1.00335,1.0036,1.0033,1.0034,85000000.0
2008-01-09 08:47:00,1.0034,1.0039,1.0033,1.0035,275000000.0
2008-01-09 08:48:00,1.0035,1.0039,1.0035,1.0036,677899980.0
2008-01-09 08:49:00,1.0036,1.004,1.0036,1.004,489300000.0
2008-01-09 08:50:00,1.004,1.0045,1.00375,1.00385,207500000.0
2008-01-09 08:51:00,1.00385,1.0039,1.00365,1.00365,61100000.0
2008-01-09 08:52:00,1.00365,1.0038,1.0036,1.0038,198800000.0
2008-01-09 08:53:00,1.00365,1.0038,1.00365,1.0037,411100000.0
2008-01-09 08:54:00,1.0037,1.004,1.0037,1.0038,243900000.0
2008-01-09 08:55:00,1.00395,1.00405,1.0038,1.00405,205100004.0
2008-01-09 08:56:00,1.004,1.00405,1.00345,1.00375,96500000.0
2008-01-09 08:57:00,1.00375,1.00385,1.00325,1.0036,624899996.0
2008-01-09 08:58:00,1.0036,1.0037,1.0034,1.0037,97900000.0
2008-01-09 08:59:00,1.0037,1.0037,1.00345,1.0035,66200000.0
2008-01-09 09:00:00,1.0035,1.0035,1.00335,1.00335,54100000.0
2008-01-09 09:01:00,1.0034,1.00355,1.0033,1.0035,75200000.0
2008-01-09 09:02:00,1.00355,1.0037,1.00335,1.00355,311800000.0
2008-01-09 09:03:00,1.00345,1.00355,1.00315,1.0032,190900000.0
2008-01-09 09:04:00,1.0032,1.00355,1.0032,1.0035,262200000.0
2008-01-09 09:05:00,1.0035,1.0035,1.0032,1.0033,112300000.0
2008-01-09 09:06:00,1.0033,1.0035,1.00325,1.0035,162000003.0
2008-01-09 09:07:00,1.0035,1.0035,1.00315,1.00335,232599997.0
2008-01-09 09:08:00,1.00345,1.00345,1.0029,1.00295,96600000.0
2008-01-09 09:09:00,1.00295,1.00295,1.00275,1.00275,28800000.0
2008-01-09 09:10:00,1.00275,1.0031,1.0026,1.003,26000000.0
2008-01-09 09:11:00,1.003,1.00305,1.0029,1.0029,34900000.0
2008-01-09 09:12:00,1.0029,1.0029,1.0027,1.00285,6400000.0
2008-01-09 09:13:00,1.00295,1.0031,1.00295,1.0031,4500000.0
2008-01-09 09:14:00,1.0032,1.00325,1.00295,1.00315,31500000.0
2008-01-09 09:15:00,1.00315,1.0032,1.00295,1.00295,32000000.0
2008-01-09 09:16:00,1.00295,1.00295,1.0029,1.00295,189400000.0
2008-01-09 09:17:00,1.0029,1.00315,1.0029,1.00315,81500000.0
2008-01-09 09:18:00,1.00315,1.00335,1.00315,1.0032,11000000.0
2008-01-09 09:19:00,1.0032,1.00345,1.00315,1.0033,224500000.0
2008-01-09 09:20:00,1.0033,1.0034,1.0031,1.0034,580300006.0
2008-01-09 09:21:00,1.0034,1.0034,1.0033,1.0034,406199991.0
2008-01-09 09:22:00,1.0034,1.0034,1.00335,1.00335,81900000.0
2008-01-09 09:23:00,1.00335,1.0034,1.0033,1.00335,94300000.0
2008-01-09 09:24:00,1.00335,1.0034,1.00335,1.0034,79300000.0
2008-01-09 09:25:00,1.0034,1.0034,1.0028,1.00285,70800000.0
2008-01-09 09:26:00,1.0028,1.0032,1.0028,1.00315,93600000.0
2008-01-09 09:27:00,1.00315,1.00315,1.003,1.003,40900000.0
2008-01-09 09:28:00,1.003,1.0032,1.0029,1.003,100800000.0
2008-01-09 09:29:00,1.003,1.00315,1.0028,1.0028,87300000.0
2008-01-09 09:30:00,1.0028,1.0028,1.0025,1.0027,61000000.0
2008-01-09 09:31:00,1.0027,1.0028,1.0027,1.0028,44100000.0
2008-01-09 09:32:00,1.0028,1.0028,1.0028,1.0028,113400000.0
2008-01-09 09:33:00,1.0028,1.00295,1.00265,1.00265,184100000.0
2008-01-09 09:34:00,1.00265,1.0028,1.00265,1.0028,99500000.0
2008-01-09 09:35:00,1.0028,1.0028,1.00255,1.00265,39500000.0
2008-01-09 09:36:00,1.0027,1.0027,1.00245,1.0026,63400000.0
2008-01-09 09:37:00,1.00245,1.00275,1.00245,1.00275,104000001.0
2008-01-09 09:38:00,1.00275,1.003,1.0027,1.003,89300000.0
2008-01-09 09:39:00,1.003,1.003,1.0029,1.00295,98500000.0
2008-01-09 09:40:00,1.00295,1.003,1.00275,1.00285,93700000.0
2008-01-09 09:41:00,1.0028,1.0029,1.0027,1.0029,38500000.0
2008-01-09 09:42:00,1.00285,1.0031,1.00275,1.0028,173500000.0
2008-01-09 09:43:00,1.0028,1.0029,1.00275,1.0029,622000002.0
2008-01-09 09:44:00,1.0029,1.0029,1.00275,1.00275,66400000.0
2008-01-09 09:45:00,1.00275,1.0029,1.00265,1.00275,163400000.0
2008-01-09 09:46:00,1.00275,1.003,1.00265,1.003,117500000.0
2008-01-09 09:47:00,1.003,1.003,1.00285,1.003,110700000.0
2008-01-09 09:48:00,1.003,1.00305,1.003,1.00305,108000000.0
2008-01-09 09:49:00,1.00305,1.00305,1.00285,1.00305,70800000.0
2008-01-09 09:50:00,1.00305,1.0031,1.003,1.0031,51800000.0
2008-01-09 09:51:00,1.0031,1.0032,1.00305,1.0032,41600000.0
2008-01-09 09:52:00,1.0032,1.00335,1.0032,1.00335,34400000.0
2008-01-09 09:53:00,1.00335,1.00335,1.0032,1.00325,132700000.0
2008-01-09 09:54:00,1.00325,1.00325,1.00295,1.00315,99800000.0
2008-01-09 09:55:00,1.00315,1.0032,1.0031,1.0031,58500000.0
2008-01-09 09:56:00,1.0031,1.00315,1.00275,1.00285,97800000.0
2008-01-09 09:57:00,1.00285,1.0031,1.0028,1.00285,118900000.0
2008-01-09 09:58:00,1.00285,1.00295,1.0027,1.00275,80700000.0
2008-01-09 09:59:00,1.00275,1.00305,1.00275,1.0028,166700000.0
2008-01-09 10:00:00,1.0029,1.00315,1.0027,1.00305,66000000.0
2008-01-09 10:01:00,1.003,1.0031,1.00285,1.003,73899999.0
2008-01-09 10:02:00,1.003,1.0031,1.003,1.0031,33400000.0
2008-01-09 10:03:00,1.0031,1.0036,1.003,1.0035,208500000.0
2008-01-09 10:04:00,1.0037,1.00425,1.0037,1.00385,363900001.0
2008-01-09 10:05:00,1.00385,1.00395,1.0036,1.0036,204800007.0
2008-01-09 10:06:00,1.0036,1.00385,1.00355,1.00365,74000000.0
2008-01-09 10:07:00,1.00365,1.00395,1.00365,1.00385,79700000.0
2008-01-09 10:08:00,1.00385,1.0039,1.0026,1.0026,102700001.0
2008-01-09 10:09:00,1.0026,1.0028,1.0026,1.00275,30900000.0
2008-01-09 10:10:00,1.00275,1.00285,1.00275,1.00275,33900000.0
2008-01-09 10:11:00,1.00275,1.0028,1.00265,1.00275,59000000.0
2008-01-09 10:12:00,1.0028,1.0032,1.0028,1.00315,65900000.0
2008-01-09 10:13:00,1.00315,1.0033,1.0031,1.0032,41100000.0
2008-01-09 10:14:00,1.0032,1.0032,1.0031,1.0031,40000000.0
2008-01-09 10:15:00,1.0031,1.0033,1.003,1.0033,62500000.0
2008-01-09 10:16:00,1.0033,1.0033,1.00305,1.00305,168400000.0
2008-01-09 10:17:00,1.00305,1.0031,1.0028,1.00295,74900000.0
2008-01-09 10:18:00,1.003,1.00325,1.0029,1.00305,140700001.0
2008-01-09 10:19:00,1.00305,1.0031,1.00275,1.0029,83200001.0
2008-01-09 10:20:00,1.0029,1.0029,1.0027,1.00275,52100000.0
2008-01-09 10:21:00,1.0027,1.0028,1.0025,1.0025,54600000.0
2008-01-09 10:22:00,1.00255,1.00275,1.0025,1.0025,57300000.0
2008-01-09 10:23:00,1.0025,1.00285,1.00245,1.0025,199600001.0
2008-01-09 10:24:00,1.00275,1.00285,1.0025,1.00275,37000000.0
2008-01-09 10:25:00,1.00275,1.0029,1.00275,1.0029,23000000.0
2008-01-09 10:26:00,1.0028,1.0028,1.0027,1.00275,35200000.0
2008-01-09 10:27:00,1.00275,1.00275,1.0027,1.0027,533300000.0
2008-01-09 10:28:00,1.0027,1.0027,1.0027,1.0027,88400000.0
2008-01-09 10:29:00,1.0027,1.0028,1.0027,1.0028,16800000.0
2008-01-09 10:30:00,1.00275,1.0028,1.0027,1.0027,47000000.0
2008-01-09 10:31:00,1.0027,1.0028,1.0027,1.00275,62100000.0
2008-01-09 10:32:00,1.0028,1.00285,1.0027,1.0028,110500000.0
2008-01-09 10:33:00,1.0029,1.0033,1.0028,1.00325,74964804.0
2008-01-09 10:34:00,1.00325,1.0033,1.0031,1.00325,48800000.0
2008-01-09 10:35:00,1.00325,1.0033,1.0031,1.00325,76800000.0
2008-01-09 10:36:00,1.00325,1.0034,1.00325,1.00335,12800000.0
2008-01-09 10:37:00,1.00335,1.00345,1.00325,1.0034,18800000.0
2008-01-09 10:38:00,1.0034,1.0036,1.00335,1.0034,31500000.0
2008-01-09 10:39:00,1.0034,1.0036,1.0033,1.00345,173876032.0
2008-01-09 10:40:00,1.00345,1.0035,1.00335,1.0034,21700000.0
2008-01-09 10:41:00,1.0034,1.0034,1.00335,1.00335,51700000.0
2008-01-09 10:42:00,1.00335,1.0034,1.0033,1.0034,67200000.0
2008-01-09 10:43:00,1.0034,1.0034,1.0033,1.0034,40800000.0
2008-01-09 10:44:00,1.0034,1.0035,1.0033,1.00345,65500000.0
2008-01-09 10:45:00,1.00345,1.0035,1.00335,1.00335,144400000.0
2008-01-09 10:46:00,1.0034,1.0036,1.0034,1.00355,24300000.0
2008-01-09 10:47:00,1.0036,1.0039,1.00355,1.0038,27900000.0
2008-01-09 10:48:00,1.0038,1.00385,1.0037,1.0037,12800000.0
2008-01-09 10:49:00,1.0037,1.00395,1.00365,1.00365,144399999.0
2008-01-09 10:50:00,1.00365,1.00375,1.0036,1.0036,14900000.0
2008-01-09 10:51:00,1.00365,1.0039,1.00355,1.0039,18800000.0
2008-01-09 10:52:00,1.0039,1.0039,1.0036,1.00375,45600001.0
2008-01-09 10:53:00,1.00375,1.0038,1.00355,1.00365,117400000.0
2008-01-09 10:54:00,1.00365,1.00365,1.00295,1.00295,38200000.0
2008-01-09 10:55:00,1.00295,1.00335,1.00295,1.00315,52700000.0
2008-01-09 10:56:00,1.00315,1.0034,1.00315,1.0034,30500000.0
2008-01-09 10:57:00,1.0034,1.00385,1.0034,1.00385,135500000.0
2008-01-09 10:58:00,1.00385,1.00385,1.0038,1.0038,72800000.0
2008-01-09 10:59:00,1.0038,1.0038,1.0036,1.0038,127200000.0
2008-01-09 11:00:00,1.0038,1.00405,1.0038,1.00405,22400000.0
2008-01-09 11:01:00,1.00405,1.00455,1.00405,1.0043,33700000.0
2008-01-09 11:02:00,1.0043,1.0043,1.0034,1.00345,59400000.0
2008-01-09 11:03:00,1.0034,1.0037,1.00335,1.0037,148400000.0
2008-01-09 11:04:00,1.0037,1.0037,1.00335,1.0034,33900000.0
2008-01-09 11:05:00,1.0034,1.00345,1.0027,1.00305,90500000.0
2008-01-09 11:06:00,1.00305,1.0031,1.0029,1.00295,37000000.0
2008-01-09 11:07:00,1.00295,1.00305,1.00265,1.00265,17200000.0
2008-01-09 11:08:00,1.00265,1.0027,1.0026,1.0027,9600000.0
2008-01-09 11:09:00,1.00265,1.00275,1.0026,1.0026,24100000.0
2008-01-09 11:10:00,1.0026,1.0027,1.0026,1.0026,45200000.0
2008-01-09 11:11:00,1.00265,1.0028,1.0025,1.00265,20600000.0
2008-01-09 11:12:00,1.00265,1.00265,1.0025,1.00265,16000000.0
2008-01-09 11:13:00,1.0026,1.00305,1.0025,1.0029,38200000.0
2008-01-09 11:14:00,1.0029,1.00295,1.0027,1.00285,27400000.0
2008-01-09 11:15:00,1.00285,1.0029,1.0026,1.00285,18000000.0
2008-01-09 11:16:00,1.0027,1.0027,1.0026,1.0027,972099998.0
2008-01-09 11:17:00,1.0027,1.0027,1.0026,1.0027,486299999.0
2008-01-09 11:18:00,1.0027,1.00295,1.0027,1.0029,226400000.0
2008-01-09 11:19:00,1.00295,1.00295,1.00285,1.00295,16900000.0
2008-01-09 11:20:00,1.00295,1.00295,1.0028,1.0029,13800000.0
2008-01-09 11:21:00,1.0029,1.00295,1.0027,1.0029,82500001.0
2008-01-09 11:22:00,1.0029,1.00295,1.0028,1.0029,13000000.0
2008-01-09 11:23:00,1.0029,1.00305,1.0029,1.00305,67600000.0
2008-01-09 11:24:00,1.00305,1.00305,1.0029,1.003,23600000.0
2008-01-09 11:25:00,1.003,1.003,1.0026,1.00265,25600000.0
2008-01-09 11:26:00,1.0027,1.0027,1.0025,1.0025,47400000.0
2008-01-09 11:27:00,1.0025,1.00265,1.0025,1.0025,63200000.0
2008-01-09 11:28:00,1.0027,1.0027,1.0025,1.0025,19900000.0
2008-01-09 11:29:00,1.0024,1.0024,1.00205,1.00205,122899998.0
2008-01-09 11:30:00,1.00205,1.00235,1.00205,1.0023,19600000.0
2008-01-09 11:31:00,1.0022,1.00235,1.00215,1.00215,65700000.0
2008-01-09 11:32:00,1.00215,1.00225,1.00205,1.00225,27100000.0
2008-01-09 11:33:00,1.0022,1.00235,1.0021,1.0023,12000000.0
2008-01-09 11:34:00,1.0023,1.00235,1.0021,1.00235,109800000.0
2008-01-09 11:35:00,1.00235,1.0025,1.00225,1.0025,23500000.0
2008-01-09 11:36:00,1.0025,1.0025,1.00245,1.0025,6600000.0
2008-01-09 11:37:00,1.0025,1.0027,1.00245,1.00265,16600000.0
2008-01-09 11:38:00,1.00265,1.00275,1.00255,1.00265,16900000.0
2008-01-09 11:39:00,1.0027,1.0027,1.0023,1.0023,6800000.0
2008-01-09 11:40:00,1.0023,1.0024,1.0023,1.0023,50800000.0
2008-01-09 11:41:00,1.0023,1.0025,1.0023,1.00235,40700000.0
2008-01-09 11:42:00,1.0023,1.0024,1.0023,1.0023,22100000.0
2008-01-09 11:43:00,1.0023,1.00245,1.00225,1.00245,47900000.0
2008-01-09 11:44:00,1.0024,1.0024,1.00235,1.00235,9700000.0
2008-01-09 11:45:00,1.0022,1.0024,1.0022,1.00235,20200000.0
2008-01-09 11:46:00,1.00235,1.0029,1.0023,1.0028,920099982.0
2008-01-09 11:47:00,1.0028,1.0029,1.0024,1.0028,794899990.0
2008-01-09 11:48:00,1.0028,1.0029,1.0027,1.0027,317599993.0
2008-01-09 11:49:00,1.0027,1.0029,1.0027,1.00275,508799995.0
2008-01-09 11:50:00,1.00275,1.0031,1.0027,1.0031,825799995.0
2008-01-09 11:51:00,1.0031,1.0031,1.0029,1.0029,190499999.0
2008-01-09 11:52:00,1.003,1.003,1.0026,1.0027,582399997.0
2008-01-09 11:53:00,1.0027,1.0027,1.00245,1.0026,104800000.0
2008-01-09 11:54:00,1.0026,1.0027,1.0024,1.0027,638500000.0
2008-01-09 11:55:00,1.0027,1.0028,1.0027,1.0028,117599998.0
2008-01-09 11:56:00,1.0028,1.0028,1.0027,1.0028,184000000.0
2008-01-09 11:57:00,1.0028,1.0028,1.00255,1.00255,35100000.0
2008-01-09 11:58:00,1.00255,1.0028,1.00255,1.0028,501699996.0
2008-01-09 11:59:00,1.0028,1.0035,1.0028,1.0035,310400000.0
2008-01-09 12:00:00,1.0035,1.0037,1.0031,1.0032,469700000.0
2008-01-09 12:01:00,1.0032,1.0033,1.0031,1.0033,234399997.0
2008-01-09 12:02:00,1.0033,1.0035,1.0032,1.0033,643899999.0
2008-01-09 12:03:00,1.0034,1.0035,1.0031,1.0034,947499998.0
2008-01-09 12:04:00,1.0034,1.0035,1.0034,1.0035,447799983.0
2008-01-09 12:05:00,1.0035,1.0039,1.0035,1.0039,1165100008.0
2008-01-09 12:06:00,1.0039,1.0043,1.0037,1.0043,490200000.0
2008-01-09 12:07:00,1.0043,1.0043,1.0036,1.0041,836299995.0
2008-01-09 12:08:00,1.0041,1.0041,1.004,1.0041,300700000.0
2008-01-09 12:09:00,1.0041,1.0041,1.004,1.0041,450800004.0
2008-01-09 12:10:00,1.0041,1.0044,1.0038,1.0038,617500002.0
2008-01-09 12:11:00,1.0038,1.004,1.0038,1.0039,292000000.0
2008-01-09 12:12:00,1.0039,1.0041,1.0038,1.004,342400000.0
2008-01-09 12:13:00,1.004,1.004,1.0038,1.0038,492800000.0
2008-01-09 12:14:00,1.0038,1.0039,1.0037,1.0037,714100000.0
2008-01-09 12:15:00,1.0037,1.0037,1.0032,1.00325,721299999.0
2008-01-09 12:16:00,1.0033,1.0034,1.0026,1.0026,1145200012.0
2008-01-09 12:17:00,1.0026,1.0029,1.0026,1.00285,771999988.0
2008-01-09 12:18:00,1.00285,1.00285,1.0025,1.0025,24000000.0
2008-01-09 12:19:00,1.0025,1.0025,1.0024,1.0025,69800000.0
2008-01-09 12:20:00,1.0025,1.0029,1.0025,1.0027,27200000.0
2008-01-09 12:21:00,1.0027,1.0027,1.00225,1.0023,403800004.0
2008-01-09 12:22:00,1.00235,1.0029,1.00235,1.00275,239700001.0
2008-01-09 12:23:00,1.00275,1.0029,1.00275,1.00285,23400000.0
2008-01-09 12:24:00,1.00285,1.00285,1.00185,1.00205,608900001.0
2008-01-09 12:25:00,1.00215,1.00225,1.00195,1.00215,312400000.0
2008-01-09 12:26:00,1.0021,1.00225,1.0021,1.0022,18100000.0
2008-01-09 12:27:00,1.0022,1.00225,1.00205,1.0022,155600001.0
2008-01-09 12:28:00,1.0022,1.00225,1.0021,1.00225,17000000.0
2008-01-09 12:29:00,1.0022,1.0023,1.00215,1.00225,52300000.0
2008-01-09 12:30:00,1.00225,1.0023,1.00215,1.0022,23200000.0
2008-01-09 12:31:00,1.0022,1.0025,1.0022,1.00245,159000000.0
2008-01-09 12:32:00,1.00245,1.00255,1.00235,1.00245,54300000.0
2008-01-09 12:33:00,1.00245,1.0026,1.00235,1.00235,187000003.0
2008-01-09 12:34:00,1.00235,1.00235,1.0022,1.0022,98600000.0
2008-01-09 12:35:00,1.0022,1.00225,1.0021,1.00215,138300000.0
2008-01-09 12:36:00,1.0022,1.0022,1.00205,1.00205,42200000.0
2008-01-09 12:37:00,1.00205,1.0022,1.002,1.00205,36000000.0
2008-01-09 12:38:00,1.00205,1.0022,1.00195,1.002,22000000.0
2008-01-09 12:39:00,1.002,1.0022,1.00195,1.0021,93400001.0
2008-01-09 12:40:00,1.0021,1.0021,1.00185,1.0021,153700000.0
2008-01-09 12:41:00,1.0021,1.00245,1.00195,1.00205,204200001.0
2008-01-09 12:42:00,1.0022,1.00225,1.002,1.002,71800000.0
2008-01-09 12:43:00,1.002,1.00205,1.002,1.002,96900000.0
2008-01-09 12:44:00,1.00205,1.00245,1.00205,1.00245,22000000.0
2008-01-09 12:45:00,1.00245,1.0026,1.00235,1.0026,401599993.0
2008-01-09 12:46:00,1.0026,1.00285,1.0026,1.00285,70799999.0
2008-01-09 12:47:00,1.00285,1.00285,1.00255,1.0026,159700000.0
2008-01-09 12:48:00,1.0025,1.0026,1.0025,1.0025,267100003.0
2008-01-09 12:49:00,1.0026,1.0026,1.0025,1.0026,110100000.0
2008-01-09 12:50:00,1.0026,1.0027,1.0025,1.0025,53200000.0
2008-01-09 12:51:00,1.0025,1.0027,1.00245,1.00255,38400000.0
2008-01-09 12:52:00,1.00255,1.00255,1.0024,1.0024,12200000.0
2008-01-09 12:53:00,1.0024,1.00245,1.00225,1.0024,11400000.0
2008-01-09 12:54:00,1.0024,1.00255,1.00225,1.00255,21400000.0
2008-01-09 12:55:00,1.00255,1.0026,1.0024,1.0025,198500006.0
2008-01-09 12:56:00,1.0025,1.0025,1.0024,1.0025,108300001.0
2008-01-09 12:57:00,1.0025,1.00255,1.00245,1.00255,167800000.0
2008-01-09 12:58:00,1.0025,1.00265,1.00245,1.00265,138900000.0
2008-01-09 12:59:00,1.00265,1.00265,1.0026,1.0026,83000000.0
2008-01-09 13:00:00,1.0026,1.00275,1.00255,1.00275,315200000.0
2008-01-09 13:01:00,1.0028,1.0033,1.0028,1.00285,93000000.0
2008-01-09 13:02:00,1.00285,1.0031,1.0027,1.0029,78200000.0
2008-01-09 13:03:00,1.0029,1.00315,1.00285,1.00305,161300000.0
2008-01-09 13:04:00,1.00305,1.0031,1.00305,1.00305,29200000.0
2008-01-09 13:05:00,1.0031,1.0033,1.003,1.00325,223800000.0
2008-01-09 13:06:00,1.00325,1.0033,1.00315,1.0032,81400000.0
2008-01-09 13:07:00,1.0032,1.0037,1.0032,1.00365,352799998.0
2008-01-09 13:08:00,1.00365,1.0037,1.00355,1.0036,215900000.0
2008-01-09 13:09:00,1.0036,1.00365,1.0034,1.0034,240800000.0
2008-01-09 13:10:00,1.0034,1.0034,1.0033,1.0034,168800002.0
2008-01-09 13:11:00,1.0034,1.0034,1.0031,1.0031,225600000.0
2008-01-09 13:12:00,1.0031,1.0031,1.00295,1.00295,226700000.0
2008-01-09 13:13:00,1.003,1.0031,1.00295,1.0031,141300000.0
2008-01-09 13:14:00,1.003,1.00315,1.003,1.00315,318399999.0
2008-01-09 13:15:00,1.00315,1.0036,1.0031,1.0034,473299999.0
2008-01-09 13:16:00,1.0034,1.00395,1.00335,1.0037,717900005.0
2008-01-09 13:17:00,1.0037,1.0042,1.00365,1.0039,243100000.0
2008-01-09 13:18:00,1.0039,1.00455,1.00375,1.0045,446400000.0
2008-01-09 13:19:00,1.0045,1.0047,1.00415,1.0046,557300000.0
2008-01-09 13:20:00,1.0046,1.00505,1.00455,1.0048,455300000.0
2008-01-09 13:21:00,1.0047,1.0048,1.00435,1.0047,812300000.0
2008-01-09 13:22:00,1.0047,1.0052,1.00465,1.0051,167600000.0
2008-01-09 13:23:00,1.0051,1.0055,1.0051,1.0054,243100000.0
2008-01-09 13:24:00,1.0054,1.00555,1.0054,1.00555,123700000.0
2008-01-09 13:25:00,1.00555,1.0057,1.00555,1.0057,188800000.0
2008-01-09 13:26:00,1.0057,1.00575,1.0055,1.00575,166800000.0
2008-01-09 13:27:00,1.00575,1.0058,1.0054,1.0057,149500000.0
2008-01-09 13:28:00,1.0057,1.0057,1.00535,1.0055,302700000.0
2008-01-09 13:29:00,1.0055,1.0056,1.00505,1.00505,324999999.0
2008-01-09 13:30:00,1.00505,1.00545,1.00505,1.0052,251799999.0
2008-01-09 13:31:00,1.0052,1.0053,1.00505,1.0051,52000000.0
2008-01-09 13:32:00,1.0051,1.0051,1.0041,1.0043,204100000.0
2008-01-09 13:33:00,1.0043,1.0044,1.004,1.0041,297600000.0
2008-01-09 13:34:00,1.0041,1.0043,1.00405,1.0043,248200000.0
2008-01-09 13:35:00,1.0043,1.0047,1.00425,1.00465,197500001.0
2008-01-09 13:36:00,1.00465,1.00475,1.0046,1.0047,117700000.0
2008-01-09 13:37:00,1.0047,1.00515,1.00455,1.0046,261099999.0
2008-01-09 13:38:00,1.0046,1.0046,1.00455,1.00455,419899996.0
2008-01-09 13:39:00,1.0046,1.00465,1.00425,1.0043,220800000.0
2008-01-09 13:40:00,1.00425,1.00425,1.00335,1.0036,346500001.0
2008-01-09 13:41:00,1.0036,1.00385,1.00355,1.00365,349900001.0
2008-01-09 13:42:00,1.00365,1.004,1.0036,1.0037,297400000.0
2008-01-09 13:43:00,1.0037,1.00375,1.0036,1.00365,431899996.0
2008-01-09 13:44:00,1.00365,1.0037,1.0035,1.0036,153000000.0
2008-01-09 13:45:00,1.0036,1.0036,1.0035,1.0035,183600000.0
2008-01-09 13:46:00,1.0035,1.0036,1.0034,1.0035,168200000.0
2008-01-09 13:47:00,1.0035,1.0035,1.0034,1.00345,152200000.0
2008-01-09 13:48:00,1.00345,1.0036,1.00345,1.0036,60000000.0
2008-01-09 13:49:00,1.0036,1.00365,1.00355,1.0036,56900000.0
2008-01-09 13:50:00,1.0036,1.00365,1.00355,1.00365,142600000.0
2008-01-09 13:51:00,1.00365,1.00365,1.0036,1.0036,40000000.0
2008-01-09 13:52:00,1.0036,1.0036,1.00355,1.0036,39200000.0
2008-01-09 13:53:00,1.0036,1.00365,1.00345,1.00345,80600000.0
2008-01-09 13:54:00,1.0035,1.0035,1.0033,1.0035,188900000.0
2008-01-09 13:55:00,1.0035,1.0035,1.00335,1.00345,82700000.0
2008-01-09 13:56:00,1.00345,1.00345,1.0034,1.00345,30600000.0
2008-01-09 13:57:00,1.00345,1.00355,1.00345,1.00355,32000000.0
2008-01-09 13:58:00,1.00345,1.00355,1.00345,1.00355,37800000.0
2008-01-09 13:59:00,1.00355,1.00365,1.00335,1.00355,152300000.0
2008-01-09 14:00:00,1.00355,1.00355,1.00315,1.00335,36400000.0
2008-01-09 14:01:00,1.00335,1.00355,1.0033,1.00355,76000000.0
2008-01-09 14:02:00,1.0035,1.0035,1.00345,1.00345,115200000.0
2008-01-09 14:03:00,1.00345,1.0035,1.00345,1.00345,80000000.0
2008-01-09 14:04:00,1.00345,1.0035,1.00345,1.00345,59200000.0
2008-01-09 14:05:00,1.00345,1.0035,1.00335,1.00345,163500000.0
2008-01-09 14:06:00,1.00345,1.00355,1.0034,1.0035,211100000.0
2008-01-09 14:07:00,1.0035,1.00355,1.00345,1.00355,120100000.0
2008-01-09 14:08:00,1.00355,1.0038,1.0035,1.0036,392000000.0
2008-01-09 14:09:00,1.0036,1.0041,1.0036,1.0041,420000000.0
2008-01-09 14:10:00,1.0041,1.0044,1.0041,1.0043,310400000.0
2008-01-09 14:11:00,1.0043,1.0048,1.00415,1.00475,727799997.0
2008-01-09 14:12:00,1.00475,1.00475,1.0046,1.0046,254100000.0
2008-01-09 14:13:00,1.0046,1.0047,1.0046,1.0047,217700000.0
2008-01-09 14:14:00,1.0047,1.0049,1.0047,1.0047,214400000.0
2008-01-09 14:15:00,1.0047,1.0048,1.00465,1.0048,164000000.0
2008-01-09 14:16:00,1.0048,1.0048,1.00475,1.00475,145600000.0
2008-01-09 14:17:00,1.0048,1.0048,1.00465,1.0047,215200000.0
2008-01-09 14:18:00,1.0047,1.0048,1.0046,1.0047,266800000.0
2008-01-09 14:19:00,1.0047,1.0048,1.0047,1.0047,133600000.0
2008-01-09 14:20:00,1.0047,1.0047,1.0045,1.0047,249400000.0
2008-01-09 14:21:00,1.0047,1.005,1.0047,1.0049,196100000.0
2008-01-09 14:22:00,1.0049,1.005,1.00475,1.00495,93600000.0
2008-01-09 14:23:00,1.00495,1.005,1.0049,1.0049,216620000.0
2008-01-09 14:24:00,1.0049,1.0049,1.0047,1.0047,305499999.0
2008-01-09 14:25:00,1.0047,1.0047,1.0047,1.0047,492000000.0
2008-01-09 14:26:00,1.0047,1.0049,1.0043,1.0045,671200000.0
2008-01-09 14:27:00,1.0045,1.0045,1.00445,1.00445,208800000.0
2008-01-09 14:28:00,1.00445,1.0045,1.0044,1.0045,188800000.0
2008-01-09 14:29:00,1.0045,1.0048,1.00445,1.00445,365099999.0
2008-01-09 14:30:00,1.00445,1.0047,1.00445,1.0047,223800000.0
2008-01-09 14:31:00,1.0047,1.0048,1.00445,1.0048,232900000.0
2008-01-09 14:32:00,1.0048,1.0048,1.00465,1.0048,596700000.0
2008-01-09 14:33:00,1.0048,1.0049,1.0048,1.0049,184800000.0
2008-01-09 14:34:00,1.0049,1.00495,1.0045,1.0045,187200000.0
2008-01-09 14:35:00,1.0045,1.0046,1.00445,1.0046,409999995.0
2008-01-09 14:36:00,1.0046,1.00485,1.0046,1.0047,204000000.0
2008-01-09 14:37:00,1.0047,1.00485,1.0047,1.0048,274400000.0
2008-01-09 14:38:00,1.0048,1.0049,1.00465,1.0049,174400000.0
2008-01-09 14:39:00,1.0049,1.0049,1.0047,1.0047,336599999.0
2008-01-09 14:40:00,1.0047,1.0048,1.0046,1.0046,289800002.0
2008-01-09 14:41:00,1.0046,1.0046,1.00445,1.0045,172000000.0
2008-01-09 14:42:00,1.0045,1.0045,1.0045,1.0045,175200000.0
2008-01-09 14:43:00,1.0045,1.0046,1.0041,1.0041,212800000.0
2008-01-09 14:44:00,1.0041,1.0041,1.004,1.00405,152800000.0
2008-01-09 14:45:00,1.00405,1.00405,1.004,1.00405,154400000.0
2008-01-09 14:46:00,1.00405,1.00405,1.0035,1.0036,314200000.0
2008-01-09 14:47:00,1.0036,1.0036,1.0032,1.0033,464700000.0
2008-01-09 14:48:00,1.0032,1.0033,1.0031,1.0031,394000000.0
2008-01-09 14:49:00,1.0031,1.0031,1.0026,1.0028,613600000.0
2008-01-09 14:50:00,1.0028,1.0031,1.0027,1.0031,781100000.0
2008-01-09 14:51:00,1.00285,1.0031,1.0027,1.00285,866300000.0
2008-01-09 14:52:00,1.00285,1.0032,1.00285,1.003,322400000.0
2008-01-09 14:53:00,1.003,1.0034,1.003,1.003,444800000.0
2008-01-09 14:54:00,1.003,1.0032,1.003,1.0031,306400007.0
2008-01-09 14:55:00,1.0031,1.0032,1.003,1.003,245500000.0
2008-01-09 14:56:00,1.003,1.0031,1.003,1.0031,296800000.0
2008-01-09 14:57:00,1.0031,1.0034,1.0031,1.0034,180300000.0
2008-01-09 14:58:00,1.0034,1.00355,1.00335,1.0035,474800000.0
2008-01-09 14:59:00,1.0035,1.0037,1.00335,1.0036,181600000.0
2008-01-09 15:00:00,1.0036,1.00365,1.0036,1.00365,315200000.0
2008-01-09 15:01:00,1.00365,1.0039,1.00365,1.0038,341600000.0
2008-01-09 15:02:00,1.0038,1.0039,1.0037,1.0039,335300000.0
2008-01-09 15:03:00,1.0039,1.0041,1.00375,1.0041,458400000.0
2008-01-09 15:04:00,1.0041,1.0042,1.004,1.0041,247200000.0
2008-01-09 15:05:00,1.0042,1.0042,1.0041,1.0041,195300000.0
2008-01-09 15:06:00,1.00415,1.0042,1.00395,1.0041,232600000.0
2008-01-09 15:07:00,1.0041,1.0041,1.0039,1.0041,316199996.0
2008-01-09 15:08:00,1.00405,1.0042,1.00385,1.0039,376800000.0
2008-01-09 15:09:00,1.0039,1.00405,1.00385,1.00405,276899997.0
2008-01-09 15:10:00,1.00405,1.0044,1.004,1.0044,137600000.0
2008-01-09 15:11:00,1.00445,1.00445,1.00425,1.00435,122400000.0
2008-01-09 15:12:00,1.00435,1.00435,1.0041,1.00415,389600000.0
2008-01-09 15:13:00,1.00415,1.00415,1.0041,1.00415,55200000.0
2008-01-09 15:14:00,1.00415,1.00415,1.00365,1.0039,269900000.0
2008-01-09 15:15:00,1.0039,1.00525,1.00325,1.00525,548000000.0
2008-01-09 15:16:00,1.00535,1.00675,1.00525,1.00645,781050000.0
2008-01-09 15:17:00,1.00645,1.00675,1.0055,1.00575,486100000.0
2008-01-09 15:18:00,1.00575,1.00575,1.0052,1.00545,408500000.0
2008-01-09 15:19:00,1.00545,1.00575,1.00545,1.00565,489500000.0
2008-01-09 15:20:00,1.00565,1.00565,1.00525,1.00525,406400000.0
2008-01-09 15:21:00,1.00525,1.00545,1.00525,1.0054,204100000.0
2008-01-09 15:22:00,1.0054,1.0058,1.0053,1.00575,260900000.0
2008-01-09 15:23:00,1.00575,1.00605,1.00565,1.006,167000000.0
2008-01-09 15:24:00,1.006,1.00625,1.0059,1.00595,197995140.0
2008-01-09 15:25:00,1.00595,1.00615,1.0058,1.00605,192800000.0
2008-01-09 15:26:00,1.00605,1.00625,1.006,1.00605,225396352.0
2008-01-09 15:27:00,1.00605,1.00635,1.00585,1.006,171289578.0
2008-01-09 15:28:00,1.006,1.00645,1.0059,1.00645,244000000.0
2008-01-09 15:29:00,1.00645,1.00645,1.00595,1.00605,121000000.0
2008-01-09 15:30:00,1.00605,1.0063,1.00605,1.00615,338600000.0
2008-01-09 15:31:00,1.00615,1.0064,1.0061,1.0061,325800000.0
2008-01-09 15:32:00,1.0061,1.00625,1.0059,1.00615,296200000.0
2008-01-09 15:33:00,1.00615,1.00615,1.00585,1.0059,273600000.0
2008-01-09 15:34:00,1.0059,1.00635,1.0059,1.0062,169600000.0
2008-01-09 15:35:00,1.0062,1.00625,1.00555,1.00555,638700007.0
2008-01-09 15:36:00,1.00555,1.00605,1.00555,1.00605,369100000.0
2008-01-09 15:37:00,1.00605,1.00625,1.006,1.00615,208000000.0
2008-01-09 15:38:00,1.00615,1.0062,1.00605,1.0061,122400000.0
2008-01-09 15:39:00,1.0061,1.0061,1.0056,1.0056,194300000.0
2008-01-09 15:40:00,1.0056,1.00585,1.0056,1.00575,227200000.0
2008-01-09 15:41:00,1.00575,1.00615,1.00565,1.006,419900000.0
2008-01-09 15:42:00,1.00615,1.00645,1.0061,1.00645,134400000.0
2008-01-09 15:43:00,1.00645,1.0065,1.006,1.00625,239200000.0
2008-01-09 15:44:00,1.00625,1.00625,1.006,1.0061,354200000.0
2008-01-09 15:45:00,1.0061,1.00635,1.00605,1.00625,305600000.0
2008-01-09 15:46:00,1.0062,1.00635,1.0062,1.0063,237000000.0
2008-01-09 15:47:00,1.0063,1.00635,1.0062,1.00625,213600000.0
2008-01-09 15:48:00,1.00625,1.00635,1.0062,1.0062,112800000.0
2008-01-09 15:49:00,1.0062,1.00625,1.00605,1.00625,145600000.0
2008-01-09 15:50:00,1.00625,1.00625,1.0061,1.0061,286400000.0
2008-01-09 15:51:00,1.0061,1.00625,1.0061,1.0062,434300000.0
2008-01-09 15:52:00,1.0062,1.0063,1.00605,1.0061,270800000.0
2008-01-09 15:53:00,1.0061,1.0062,1.00595,1.0062,334600000.0
2008-01-09 15:54:00,1.0062,1.0062,1.006,1.00615,206400000.0
2008-01-09 15:55:00,1.0062,1.0062,1.0057,1.0057,549300000.0
2008-01-09 15:56:00,1.0057,1.006,1.0057,1.0059,213100000.0
2008-01-09 15:57:00,1.00595,1.006,1.0059,1.006,240600000.0
2008-01-09 15:58:00,1.006,1.006,1.00595,1.006,235300000.0
2008-01-09 15:59:00,1.006,1.006,1.00555,1.00555,272400000.0
2008-01-09 16:00:00,1.0056,1.0057,1.00555,1.0057,308900000.0
2008-01-09 16:01:00,1.0057,1.006,1.0055,1.006,284800000.0
2008-01-09 16:02:00,1.006,1.00705,1.00595,1.00705,600600000.0
2008-01-09 16:03:00,1.00705,1.00745,1.007,1.00745,525200000.0
2008-01-09 16:04:00,1.00745,1.0085,1.00745,1.00835,910400001.0
2008-01-09 16:05:00,1.0084,1.0091,1.00835,1.009,331600000.0
2008-01-09 16:06:00,1.00905,1.0094,1.0087,1.0087,444600000.0
2008-01-09 16:07:00,1.0087,1.0087,1.0084,1.0086,455200000.0
2008-01-09 16:08:00,1.0086,1.00895,1.0084,1.0089,430800000.0
2008-01-09 16:09:00,1.0088,1.00945,1.0088,1.00945,534405622.0
2008-01-09 16:10:00,1.0096,1.0098,1.0093,1.0096,486800000.0
2008-01-09 16:11:00,1.00955,1.00975,1.0095,1.0096,329202834.0
2008-01-09 16:12:00,1.00965,1.00975,1.0092,1.00925,253799534.0
2008-01-09 16:13:00,1.00925,1.0095,1.00925,1.00945,390800000.0
2008-01-09 16:14:00,1.00945,1.00945,1.0087,1.0089,355000000.0
2008-01-09 16:15:00,1.0089,1.0089,1.0088,1.0088,315800000.0
2008-01-09 16:16:00,1.0088,1.00905,1.0083,1.0083,718000000.0
2008-01-09 16:17:00,1.0083,1.009,1.0083,1.0086,574400000.0
2008-01-09 16:18:00,1.0086,1.0088,1.00825,1.0084,758600000.0
2008-01-09 16:19:00,1.0084,1.0085,1.0079,1.0079,276450000.0
2008-01-09 16:20:00,1.0079,1.00845,1.0079,1.00825,621200000.0
2008-01-09 16:21:00,1.0083,1.0085,1.00825,1.0085,277200000.0
2008-01-09 16:22:00,1.00845,1.00875,1.0084,1.0087,245700000.0
2008-01-09 16:23:00,1.00875,1.0092,1.0087,1.0091,465400000.0
2008-01-09 16:24:00,1.0091,1.0091,1.00895,1.009,410900000.0
2008-01-09 16:25:00,1.009,1.00915,1.00895,1.00915,407900000.0
2008-01-09 16:26:00,1.00915,1.0095,1.0091,1.00935,195600000.0
2008-01-09 16:27:00,1.00935,1.00965,1.00935,1.0095,238700000.0
2008-01-09 16:28:00,1.0095,1.00955,1.00935,1.0095,343000000.0
2008-01-09 16:29:00,1.00945,1.0095,1.00925,1.00935,261600000.0
2008-01-09 16:30:00,1.00935,1.0094,1.00895,1.00895,201200000.0
2008-01-09 16:31:00,1.00895,1.009,1.00815,1.00835,443000000.0
2008-01-09 16:32:00,1.0084,1.00865,1.00835,1.00845,596900000.0
2008-01-09 16:33:00,1.0085,1.0087,1.00845,1.0086,325499998.0
2008-01-09 16:34:00,1.0086,1.0088,1.0085,1.0085,395000000.0
2008-01-09 16:35:00,1.0085,1.00905,1.0085,1.00905,282100000.0
2008-01-09 16:36:00,1.00905,1.00905,1.00885,1.0089,458499998.0
2008-01-09 16:37:00,1.0089,1.00915,1.00885,1.00915,177700000.0
2008-01-09 16:38:00,1.00915,1.00915,1.0087,1.0088,272600000.0
2008-01-09 16:39:00,1.0088,1.0088,1.00815,1.0083,656200000.0
2008-01-09 16:40:00,1.00825,1.00865,1.00825,1.00865,396705636.0
2008-01-09 16:41:00,1.00865,1.00875,1.0084,1.0084,467593012.0
2008-01-09 16:42:00,1.0084,1.0086,1.0083,1.00845,641900000.0
2008-01-09 16:43:00,1.00845,1.00855,1.0084,1.0084,493100000.0
2008-01-09 16:44:00,1.0084,1.0087,1.00805,1.0087,673300000.0
2008-01-09 16:45:00,1.0087,1.0087,1.00845,1.00845,572199996.0
2008-01-09 16:46:00,1.00845,1.0086,1.0083,1.0084,523100000.0
2008-01-09 16:47:00,1.0084,1.0086,1.0081,1.0086,538500000.0
2008-01-09 16:48:00,1.0086,1.00865,1.0083,1.0084,494400000.0
2008-01-09 16:49:00,1.0084,1.00845,1.0083,1.0083,283400000.0
2008-01-09 16:50:00,1.0083,1.00835,1.00805,1.0082,185250000.0
2008-01-09 16:51:00,1.0082,1.00835,1.0082,1.00835,250000000.0
2008-01-09 16:52:00,1.00835,1.00885,1.0082,1.00885,296100000.0
2008-01-09 16:53:00,1.00885,1.009,1.00865,1.0088,533100000.0
2008-01-09 16:54:00,1.0088,1.0088,1.00845,1.0085,410600000.0
2008-01-09 16:55:00,1.0085,1.0086,1.00835,1.0085,325000000.0
2008-01-09 16:56:00,1.0085,1.00875,1.00845,1.0087,511800000.0
2008-01-09 16:57:00,1.0087,1.0088,1.0086,1.0087,527200000.0
2008-01-09 16:58:00,1.0087,1.0088,1.00845,1.0085,322400000.0
2008-01-09 16:59:00,1.0085,1.00865,1.0085,1.0085,247100000.0
2008-01-09 17:00:00,1.0085,1.00875,1.0079,1.0079,373500000.0
2008-01-09 17:01:00,1.0079,1.00825,1.0077,1.00825,678500004.0
2008-01-09 17:02:00,1.00825,1.0083,1.008,1.008,449599995.0
2008-01-09 17:03:00,1.008,1.008,1.00795,1.00795,207200000.0
2008-01-09 17:04:00,1.00795,1.008,1.00765,1.0078,343899999.0
2008-01-09 17:05:00,1.0078,1.0078,1.00685,1.00695,413000000.0
2008-01-09 17:06:00,1.00695,1.00695,1.0061,1.0067,978999999.0
2008-01-09 17:07:00,1.0067,1.0074,1.0066,1.0073,863800000.0
2008-01-09 17:08:00,1.0073,1.0075,1.0071,1.0074,604999999.0
2008-01-09 17:09:00,1.0074,1.0075,1.0072,1.0072,720299996.0
2008-01-09 17:10:00,1.0072,1.0078,1.0072,1.0078,485500002.0
2008-01-09 17:11:00,1.0078,1.008,1.0076,1.008,771600000.0
2008-01-09 17:12:00,1.008,1.008,1.00735,1.00755,595200000.0
2008-01-09 17:13:00,1.00755,1.00775,1.00755,1.00755,378100000.0
2008-01-09 17:14:00,1.00755,1.00755,1.00725,1.0074,485600000.0
2008-01-09 17:15:00,1.0074,1.0074,1.0073,1.0073,478400000.0
2008-01-09 17:16:00,1.0073,1.0075,1.0073,1.0075,491100001.0
2008-01-09 17:17:00,1.0075,1.0075,1.00745,1.0075,443200000.0
2008-01-09 17:18:00,1.0075,1.008,1.00745,1.008,316900000.0
2008-01-09 17:19:00,1.008,1.0082,1.0079,1.0079,554400000.0
2008-01-09 17:20:00,1.0079,1.008,1.0078,1.0079,353300000.0
2008-01-09 17:21:00,1.0079,1.00845,1.0079,1.0083,489600000.0
2008-01-09 17:22:00,1.0083,1.00845,1.0082,1.00825,516500001.0
2008-01-09 17:23:00,1.0083,1.00855,1.00825,1.00855,298800000.0
2008-01-09 17:24:00,1.00855,1.0087,1.00845,1.00865,626800000.0
2008-01-09 17:25:00,1.00865,1.009,1.00865,1.009,530700000.0
2008-01-09 17:26:00,1.009,1.0091,1.00865,1.0089,805899998.0
2008-01-09 17:27:00,1.0089,1.00905,1.00885,1.00885,847299999.0
2008-01-09 17:28:00,1.0089,1.009,1.00845,1.0085,674700001.0
2008-01-09 17:29:00,1.00865,1.00865,1.00835,1.0084,404300000.0
2008-01-09 17:30:00,1.0084,1.0086,1.0081,1.00815,541700000.0
2008-01-09 17:31:00,1.0081,1.0083,1.0081,1.00815,500900000.0
2008-01-09 17:32:00,1.00815,1.00855,1.00815,1.0085,751400000.0
2008-01-09 17:33:00,1.0085,1.00865,1.008,1.008,622400000.0
2008-01-09 17:34:00,1.0081,1.0081,1.0078,1.00785,284600000.0
2008-01-09 17:35:00,1.00785,1.00795,1.0073,1.0074,685400000.0
2008-01-09 17:36:00,1.0074,1.0078,1.0074,1.00775,236400000.0
2008-01-09 17:37:00,1.00775,1.0081,1.00765,1.0077,659500000.0
2008-01-09 17:38:00,1.0077,1.0079,1.00755,1.0076,772200000.0
2008-01-09 17:39:00,1.0076,1.0078,1.00755,1.00775,564899992.0
2008-01-09 17:40:00,1.00775,1.0078,1.00755,1.0076,560699998.0
2008-01-09 17:41:00,1.0076,1.00775,1.00755,1.0076,452300000.0
2008-01-09 17:42:00,1.0076,1.00815,1.00755,1.0081,655699994.0
2008-01-09 17:43:00,1.0081,1.0088,1.00805,1.0087,543000000.0
2008-01-09 17:44:00,1.0087,1.009,1.00865,1.0088,793100000.0
2008-01-09 17:45:00,1.00885,1.009,1.0088,1.0088,295900000.0
2008-01-09 17:46:00,1.0088,1.0088,1.0086,1.0086,444000000.0
2008-01-09 17:47:00,1.0086,1.0089,1.00845,1.0089,390300000.0
2008-01-09 17:48:00,1.0089,1.00945,1.0089,1.00945,613800000.0
2008-01-09 17:49:00,1.00945,1.00945,1.009,1.009,362000000.0
2008-01-09 17:50:00,1.009,1.00915,1.00895,1.009,813800000.0
2008-01-09 17:51:00,1.009,1.00935,1.00895,1.00925,467399999.0
2008-01-09 17:52:00,1.00925,1.0093,1.009,1.0092,317700000.0
2008-01-09 17:53:00,1.0092,1.0093,1.00905,1.00915,410400000.0
2008-01-09 17:54:00,1.0091,1.00915,1.0083,1.00865,237600000.0
2008-01-09 17:55:00,1.0086,1.0086,1.0083,1.0084,256000000.0
2008-01-09 17:56:00,1.0084,1.00845,1.0079,1.0083,518600000.0
2008-01-09 17:57:00,1.0083,1.0084,1.00815,1.00815,384000000.0
2008-01-09 17:58:00,1.00815,1.0083,1.0081,1.0081,409900000.0
2008-01-09 17:59:00,1.0081,1.00855,1.008,1.0085,751500002.0
2008-01-09 18:00:00,1.00845,1.009,1.00845,1.00865,851206001.0
2008-01-09 18:01:00,1.0087,1.00885,1.0085,1.00855,682800000.0
2008-01-09 18:02:00,1.00855,1.0086,1.0083,1.0083,418300001.0
2008-01-09 18:03:00,1.00835,1.00835,1.0081,1.0083,568800001.0
2008-01-09 18:04:00,1.0083,1.0084,1.00825,1.00835,365600000.0
2008-01-09 18:05:00,1.0085,1.0085,1.0083,1.00835,321900000.0
2008-01-09 18:06:00,1.00835,1.0085,1.0083,1.00835,216900000.0
2008-01-09 18:07:00,1.00835,1.0086,1.00825,1.00825,285200000.0
2008-01-09 18:08:00,1.00825,1.00845,1.00815,1.00835,336400000.0
2008-01-09 18:09:00,1.00835,1.0084,1.008,1.0081,452000000.0
2008-01-09 18:10:00,1.0081,1.0081,1.00795,1.008,279600000.0
2008-01-09 18:11:00,1.008,1.008,1.0077,1.0077,283400000.0
2008-01-09 18:12:00,1.0078,1.0078,1.00765,1.0077,150500000.0
2008-01-09 18:13:00,1.0077,1.0077,1.00765,1.00765,85600000.0
2008-01-09 18:14:00,1.00765,1.00765,1.0071,1.0072,535500000.0
2008-01-09 18:15:00,1.0072,1.00755,1.00715,1.0075,417300000.0
2008-01-09 18:16:00,1.0075,1.0075,1.00715,1.0072,200500000.0
2008-01-09 18:17:00,1.0072,1.00725,1.0065,1.0067,264742545.0
2008-01-09 18:18:00,1.0067,1.0069,1.0065,1.00655,513500000.0
2008-01-09 18:19:00,1.00655,1.00675,1.0062,1.0066,547400000.0
2008-01-09 18:20:00,1.0066,1.007,1.0066,1.00695,468300000.0
2008-01-09 18:21:00,1.00695,1.00705,1.0063,1.0066,293200000.0
2008-01-09 18:22:00,1.0066,1.00685,1.00645,1.00665,137100000.0
2008-01-09 18:23:00,1.00665,1.0073,1.00665,1.00715,333800000.0
2008-01-09 18:24:00,1.00725,1.00745,1.0069,1.00715,474299999.0
2008-01-09 18:25:00,1.00715,1.00715,1.0069,1.00695,324600000.0
2008-01-09 18:26:00,1.00695,1.00745,1.00695,1.00725,544300000.0
2008-01-09 18:27:00,1.00725,1.00755,1.0072,1.0074,461200000.0
2008-01-09 18:28:00,1.0074,1.00775,1.0073,1.00755,278200000.0
2008-01-09 18:29:00,1.0075,1.00775,1.00735,1.00745,556800000.0
2008-01-09 18:30:00,1.0074,1.00745,1.00705,1.0071,468200000.0
2008-01-09 18:31:00,1.0071,1.00715,1.00675,1.00675,695500001.0
2008-01-09 18:32:00,1.00675,1.00695,1.00665,1.0067,671900000.0
2008-01-09 18:33:00,1.0067,1.0072,1.0067,1.00705,471550000.0
2008-01-09 18:34:00,1.007,1.00725,1.007,1.00705,241100000.0
2008-01-09 18:35:00,1.00705,1.00735,1.00705,1.0073,272899999.0
2008-01-09 18:36:00,1.00735,1.0075,1.0072,1.0072,444200000.0
2008-01-09 18:37:00,1.00725,1.0074,1.0072,1.0073,292500000.0
2008-01-09 18:38:00,1.0073,1.0073,1.00725,1.00725,350300000.0
2008-01-09 18:39:00,1.00725,1.00725,1.0072,1.00725,80600000.0
2008-01-09 18:40:00,1.00725,1.00755,1.00725,1.00755,326600000.0
2008-01-09 18:41:00,1.00755,1.00785,1.0075,1.00765,343000000.0
2008-01-09 18:42:00,1.00765,1.00775,1.0076,1.0076,391300000.0
2008-01-09 18:43:00,1.0076,1.0076,1.0073,1.00735,603500000.0
2008-01-09 18:44:00,1.00735,1.00755,1.00735,1.0075,265300000.0
2008-01-09 18:45:00,1.00755,1.00765,1.0074,1.00765,308200000.0
2008-01-09 18:46:00,1.00765,1.00805,1.00755,1.0079,268000000.0
2008-01-09 18:47:00,1.00795,1.008,1.0078,1.0078,491200000.0
2008-01-09 18:48:00,1.00785,1.008,1.00775,1.00775,408900000.0
2008-01-09 18:49:00,1.0078,1.0079,1.00745,1.0079,274900000.0
2008-01-09 18:50:00,1.0079,1.0083,1.0079,1.00815,666900000.0
2008-01-09 18:51:00,1.0082,1.0086,1.00815,1.0084,464300000.0
2008-01-09 18:52:00,1.0084,1.0084,1.0082,1.0083,499600000.0
2008-01-09 18:53:00,1.0083,1.0084,1.00825,1.0084,400900000.0
2008-01-09 18:54:00,1.0084,1.0091,1.0084,1.0089,646450000.0
2008-01-09 18:55:00,1.00895,1.00915,1.00875,1.00895,327000000.0
2008-01-09 18:56:00,1.00895,1.00905,1.00885,1.00895,128800000.0
2008-01-09 18:57:00,1.00895,1.00895,1.00875,1.00875,247200000.0
2008-01-09 18:58:00,1.00875,1.0088,1.00855,1.0086,536900002.0
2008-01-09 18:59:00,1.0086,1.00865,1.0083,1.0083,336600000.0
2008-01-09 19:00:00,1.0083,1.0084,1.00815,1.00835,369800000.0
2008-01-09 19:01:00,1.00835,1.00835,1.00825,1.00835,361500000.0
2008-01-09 19:02:00,1.00835,1.00845,1.0083,1.0084,389700000.0
2008-01-09 19:03:00,1.00845,1.00855,1.0084,1.0084,261900000.0
2008-01-09 19:04:00,1.00835,1.00845,1.00825,1.00835,923399999.0
2008-01-09 19:05:00,1.0083,1.00835,1.00805,1.0081,164700000.0
2008-01-09 19:06:00,1.0081,1.00815,1.008,1.00805,96600000.0
2008-01-09 19:07:00,1.00805,1.00825,1.008,1.0082,221800000.0
2008-01-09 19:08:00,1.0082,1.00825,1.008,1.00825,289900000.0
2008-01-09 19:09:00,1.00825,1.0088,1.008,1.00875,288400000.0
2008-01-09 19:10:00,1.00875,1.00875,1.0086,1.00865,168700000.0
2008-01-09 19:11:00,1.00865,1.009,1.00845,1.00895,145500000.0
2008-01-09 19:12:00,1.009,1.009,1.0086,1.0088,200800000.0
2008-01-09 19:13:00,1.00875,1.00905,1.0087,1.00905,76900000.0
2008-01-09 19:14:00,1.00905,1.0092,1.00885,1.00895,95800000.0
2008-01-09 19:15:00,1.00895,1.00905,1.00895,1.00905,143100000.0
2008-01-09 19:16:00,1.00905,1.0092,1.00895,1.00915,119481688.0
2008-01-09 19:17:00,1.00915,1.00935,1.009,1.009,66600000.0
2008-01-09 19:18:00,1.009,1.009,1.00855,1.0086,249500000.0
2008-01-09 19:19:00,1.0086,1.00865,1.0082,1.0082,119086647.0
2008-01-09 19:20:00,1.00815,1.00835,1.0081,1.00835,66213557.0
2008-01-09 19:21:00,1.00835,1.00845,1.00835,1.00835,8654518.0
2008-01-09 19:22:00,1.00835,1.00845,1.00835,1.00845,16100000.0
2008-01-09 19:23:00,1.00845,1.00845,1.00825,1.0083,115700000.0
2008-01-09 19:24:00,1.0083,1.00855,1.0082,1.00855,287754157.0
2008-01-09 19:25:00,1.00855,1.00855,1.0082,1.0082,176677926.0
2008-01-09 19:26:00,1.0082,1.00825,1.00815,1.00825,106900000.0
2008-01-09 19:27:00,1.00825,1.00835,1.00825,1.00825,184800000.0
2008-01-09 19:28:00,1.00825,1.0083,1.00805,1.00805,102100000.0
2008-01-09 19:29:00,1.00805,1.0083,1.00805,1.0083,45200000.0
2008-01-09 19:30:00,1.0083,1.0083,1.00805,1.0082,60000000.0
2008-01-09 19:31:00,1.0082,1.0082,1.00805,1.00805,301600000.0
2008-01-09 19:32:00,1.00805,1.0083,1.00805,1.00825,158600000.0
2008-01-09 19:33:00,1.00825,1.0083,1.0081,1.00825,74100000.0
2008-01-09 19:34:00,1.00825,1.0083,1.00805,1.00825,52700000.0
2008-01-09 19:35:00,1.00825,1.00825,1.00825,1.00825,21200000.0
2008-01-09 19:36:00,1.00825,1.00825,1.0079,1.0079,449000002.0
2008-01-09 19:37:00,1.00795,1.0082,1.0079,1.00805,290100003.0
2008-01-09 19:38:00,1.00805,1.0082,1.00795,1.00805,151500000.0
2008-01-09 19:39:00,1.00805,1.00805,1.0079,1.00795,222400000.0
2008-01-09 19:40:00,1.00795,1.00805,1.00785,1.008,341400000.0
2008-01-09 19:41:00,1.00805,1.00815,1.008,1.008,448500000.0
2008-01-09 19:42:00,1.008,1.00835,1.00795,1.00825,360700000.0
2008-01-09 19:43:00,1.00825,1.0083,1.00815,1.00815,159600000.0
2008-01-09 19:44:00,1.00815,1.0083,1.0081,1.0083,198400000.0
2008-01-09 19:45:00,1.0083,1.0084,1.00805,1.00835,239800000.0
2008-01-09 19:46:00,1.00835,1.00855,1.0081,1.0082,312600000.0
2008-01-09 19:47:00,1.00815,1.00825,1.00785,1.0079,377800000.0
2008-01-09 19:48:00,1.00795,1.00805,1.0075,1.00755,389300000.0
2008-01-09 19:49:00,1.0076,1.0077,1.0075,1.00765,159600000.0
2008-01-09 19:50:00,1.0076,1.0077,1.00755,1.00755,359500000.0
2008-01-09 19:51:00,1.00755,1.0076,1.00745,1.0075,364100000.0
2008-01-09 19:52:00,1.0075,1.0075,1.0072,1.00725,513699998.0
2008-01-09 19:53:00,1.00725,1.0074,1.0072,1.0073,380000001.0
2008-01-09 19:54:00,1.0073,1.00745,1.0073,1.0074,284600000.0
2008-01-09 19:55:00,1.0074,1.0074,1.0074,1.0074,548000000.0
2008-01-09 19:56:00,1.0074,1.00745,1.0074,1.0074,331100000.0
2008-01-09 19:57:00,1.0074,1.00775,1.0074,1.00775,170300000.0
2008-01-09 19:58:00,1.00795,1.0083,1.00775,1.0081,347000000.0
2008-01-09 19:59:00,1.0081,1.00825,1.00805,1.00825,388900000.0
2008-01-09 20:00:00,1.00825,1.00825,1.00815,1.00815,334500000.0
2008-01-09 20:01:00,1.00815,1.0082,1.00805,1.00805,444700000.0
2008-01-09 20:02:00,1.0081,1.00865,1.00805,1.00855,391900002.0
2008-01-09 20:03:00,1.00855,1.00875,1.00825,1.00825,181900000.0
2008-01-09 20:04:00,1.00835,1.0084,1.0082,1.0083,146600000.0
2008-01-09 20:05:00,1.0083,1.0083,1.0081,1.00815,69600000.0
2008-01-09 20:06:00,1.0081,1.0082,1.0081,1.00815,56100000.0
2008-01-09 20:07:00,1.00815,1.0082,1.00805,1.00805,85600000.0
2008-01-09 20:08:00,1.00805,1.00815,1.00805,1.00815,179500000.0
2008-01-09 20:09:00,1.00815,1.0082,1.008,1.00815,278300000.0
2008-01-09 20:10:00,1.00815,1.00825,1.00805,1.00815,189300000.0
2008-01-09 20:11:00,1.00815,1.00815,1.0079,1.00795,288300000.0
2008-01-09 20:12:00,1.00795,1.00805,1.00795,1.00805,143700000.0
2008-01-09 20:13:00,1.00805,1.00815,1.008,1.00815,234400000.0
2008-01-09 20:14:00,1.00815,1.00815,1.0081,1.00815,172200000.0
2008-01-09 20:15:00,1.00815,1.00815,1.00775,1.0078,162400000.0
2008-01-09 20:16:00,1.0078,1.00805,1.0078,1.00805,79000000.0
2008-01-09 20:17:00,1.00805,1.0083,1.00805,1.00825,114000000.0
2008-01-09 20:18:00,1.00825,1.00825,1.00805,1.0082,118000000.0
2008-01-09 20:19:00,1.0082,1.00825,1.0082,1.0082,34800000.0
2008-01-09 20:20:00,1.0082,1.0082,1.0081,1.0082,191200000.0
2008-01-09 20:21:00,1.0082,1.0083,1.00815,1.00825,203400000.0
2008-01-09 20:22:00,1.0083,1.0085,1.0082,1.0085,83900000.0
2008-01-09 20:23:00,1.0085,1.00855,1.00835,1.00855,127400000.0
2008-01-09 20:24:00,1.00855,1.00855,1.00845,1.00845,103900000.0
2008-01-09 20:25:00,1.0085,1.0085,1.00845,1.0085,165200000.0
2008-01-09 20:26:00,1.0085,1.009,1.0085,1.00895,374700000.0
2008-01-09 20:27:00,1.009,1.00945,1.00895,1.00945,263200000.0
2008-01-09 20:28:00,1.00945,1.00945,1.0092,1.00935,352800000.0
2008-01-09 20:29:00,1.00935,1.00935,1.00895,1.00925,197600000.0
2008-01-09 20:30:00,1.00925,1.00965,1.00905,1.0093,312700000.0
2008-01-09 20:31:00,1.0093,1.00935,1.00895,1.0092,206000000.0
2008-01-09 20:32:00,1.0092,1.00925,1.0092,1.00925,64300000.0
2008-01-09 20:33:00,1.00925,1.00955,1.0091,1.0092,146200000.0
2008-01-09 20:34:00,1.0092,1.0101,1.0092,1.00965,233100000.0
2008-01-09 20:35:00,1.0098,1.00995,1.0096,1.00985,355800000.0
2008-01-09 20:36:00,1.0098,1.00995,1.00975,1.0098,77500000.0
2008-01-09 20:37:00,1.00985,1.00985,1.00975,1.00985,189400000.0
2008-01-09 20:38:00,1.00985,1.00985,1.00965,1.00975,81100000.0
2008-01-09 20:39:00,1.00975,1.00985,1.00965,1.0097,94000000.0
2008-01-09 20:40:00,1.0097,1.0098,1.00965,1.0098,31371294.0
2008-01-09 20:41:00,1.00975,1.01005,1.00975,1.0099,38235247.0
2008-01-09 20:42:00,1.0099,1.01135,1.0099,1.01135,254200000.0
2008-01-09 20:43:00,1.0115,1.0115,1.01095,1.011,106300000.0
2008-01-09 20:44:00,1.011,1.0111,1.0107,1.01085,197700000.0
2008-01-09 20:45:00,1.01085,1.0113,1.01085,1.011,144400001.0
2008-01-09 20:46:00,1.011,1.01135,1.011,1.0112,152000000.0
2008-01-09 20:47:00,1.0112,1.0114,1.01115,1.0112,59387601.0
2008-01-09 20:48:00,1.0112,1.0113,1.0111,1.01115,94500000.0
2008-01-09 20:49:00,1.01115,1.01125,1.0109,1.01115,201300001.0
2008-01-09 20:50:00,1.01115,1.01135,1.01115,1.01135,159300000.0
2008-01-09 20:51:00,1.01135,1.0115,1.01125,1.01125,145400000.0
2008-01-09 20:52:00,1.01125,1.01125,1.01105,1.0111,245300000.0
2008-01-09 20:53:00,1.0111,1.0112,1.01105,1.0111,153000000.0
2008-01-09 20:54:00,1.0111,1.01125,1.01105,1.01125,285700000.0
2008-01-09 20:55:00,1.01125,1.0114,1.0112,1.0114,289400000.0
2008-01-09 20:56:00,1.0114,1.01145,1.01125,1.01135,147100000.0
2008-01-09 20:57:00,1.01135,1.0114,1.01125,1.0114,81100000.0
2008-01-09 20:58:00,1.0114,1.0114,1.01125,1.01135,51000000.0
2008-01-09 20:59:00,1.01135,1.01135,1.0112,1.0113,209199999.0
2008-01-09 21:00:00,1.01125,1.01135,1.01125,1.0113,148600000.0
2008-01-09 21:01:00,1.0113,1.01165,1.01125,1.0116,152600000.0
2008-01-09 21:02:00,1.0116,1.0119,1.01155,1.0118,180300000.0
2008-01-09 21:03:00,1.0117,1.0118,1.01145,1.0115,182300000.0
2008-01-09 21:04:00,1.01145,1.0116,1.0114,1.0115,195300000.0
2008-01-09 21:05:00,1.01155,1.01165,1.0114,1.01165,345600000.0
2008-01-09 21:06:00,1.01165,1.0118,1.0116,1.0118,170400000.0
2008-01-09 21:07:00,1.01175,1.01235,1.01175,1.0121,622700000.0
2008-01-09 21:08:00,1.01215,1.01215,1.0118,1.01185,643800000.0
2008-01-09 21:09:00,1.01185,1.01195,1.0117,1.01195,80600000.0
2008-01-09 21:10:00,1.01195,1.012,1.0119,1.01195,99300000.0
2008-01-09 21:11:00,1.01195,1.01215,1.01195,1.01215,95800000.0
2008-01-09 21:12:00,1.01215,1.01215,1.01165,1.01165,122600000.0
2008-01-09 21:13:00,1.01165,1.01165,1.01135,1.0116,88000000.0
2008-01-09 21:14:00,1.0116,1.01195,1.01145,1.0118,193100000.0
2008-01-09 21:15:00,1.0118,1.0119,1.0116,1.0119,144100000.0
2008-01-09 21:16:00,1.0119,1.012,1.0118,1.01185,114000000.0
2008-01-09 21:17:00,1.01185,1.01185,1.01165,1.01165,75200000.0
2008-01-09 21:18:00,1.0116,1.01165,1.01155,1.01165,267500000.0
2008-01-09 21:19:00,1.01165,1.01175,1.01155,1.0117,262000000.0
2008-01-09 21:20:00,1.01175,1.01175,1.01165,1.01165,117500000.0
2008-01-09 21:21:00,1.01165,1.0118,1.0115,1.0118,295800000.0
2008-01-09 21:22:00,1.0118,1.01195,1.01175,1.01185,51400000.0
2008-01-09 21:23:00,1.0119,1.0119,1.01175,1.01175,119600000.0
2008-01-09 21:24:00,1.01175,1.0118,1.0117,1.0117,36300000.0
2008-01-09 21:25:00,1.0117,1.0118,1.0117,1.0118,47300000.0
2008-01-09 21:26:00,1.01175,1.01185,1.01165,1.01185,102000000.0
2008-01-09 21:27:00,1.01185,1.0121,1.01185,1.0121,220400000.0
2008-01-09 21:28:00,1.01205,1.01215,1.012,1.01215,73800000.0
2008-01-09 21:29:00,1.01215,1.0122,1.01175,1.0119,145600000.0
2008-01-09 21:30:00,1.0119,1.0119,1.01165,1.0119,71413000.0
2008-01-09 21:31:00,1.0119,1.01205,1.01175,1.01175,84700000.0
2008-01-09 21:32:00,1.01175,1.01175,1.01155,1.01155,60300000.0
2008-01-09 21:33:00,1.01155,1.01165,1.0115,1.01155,80000000.0
2008-01-09 21:34:00,1.01155,1.01155,1.01135,1.0115,50300000.0
2008-01-09 21:35:00,1.0115,1.0115,1.0113,1.0113,235500000.0
2008-01-09 21:36:00,1.0113,1.01135,1.0111,1.0111,71800000.0
2008-01-09 21:37:00,1.0112,1.0112,1.01105,1.01115,190199999.0
2008-01-09 21:38:00,1.01115,1.01135,1.01105,1.0111,70100000.0
2008-01-09 21:39:00,1.0111,1.0111,1.01105,1.01105,95900000.0
2008-01-09 21:40:00,1.01105,1.01105,1.01105,1.01105,80900000.0
2008-01-09 21:41:00,1.01105,1.01105,1.01105,1.01105,66300000.0
2008-01-09 21:42:00,1.011,1.01165,1.011,1.0111,187800000.0
2008-01-09 21:43:00,1.0111,1.01155,1.01105,1.01155,92900000.0
2008-01-09 21:44:00,1.01155,1.0116,1.0115,1.01155,49300000.0
2008-01-09 21:45:00,1.01155,1.01165,1.0115,1.0116,117500000.0
2008-01-09 21:46:00,1.0116,1.01185,1.0115,1.01175,193100000.0
2008-01-09 21:47:00,1.01175,1.01175,1.0115,1.01155,62800000.0
2008-01-09 21:48:00,1.0115,1.01165,1.01125,1.01125,96900000.0
2008-01-09 21:49:00,1.01125,1.01125,1.01075,1.0108,126245232.0
2008-01-09 21:50:00,1.0108,1.011,1.0107,1.01095,104900000.0
2008-01-09 21:51:00,1.01095,1.0113,1.0107,1.0112,202900000.0
2008-01-09 21:52:00,1.0112,1.0112,1.01055,1.01085,95400000.0
2008-01-09 21:53:00,1.01085,1.01085,1.0106,1.01065,73000000.0
2008-01-09 21:54:00,1.01065,1.0108,1.0106,1.0108,146600000.0
2008-01-09 21:55:00,1.0108,1.0108,1.01075,1.0108,79200000.0
2008-01-09 21:56:00,1.0108,1.011,1.0107,1.0109,82000000.0
2008-01-09 21:57:00,1.01085,1.0109,1.0108,1.01085,102600000.0
2008-01-09 21:58:00,1.01085,1.01095,1.01065,1.0107,86200000.0
2008-01-09 21:59:00,1.0107,1.01105,1.01065,1.01105,86900000.0
2008-01-09 22:00:00,1.01105,1.01125,1.01085,1.01085,207400000.0
2008-01-09 22:01:00,1.01085,1.0109,1.01075,1.01075,57000000.0
2008-01-09 22:02:00,1.01075,1.01085,1.01065,1.01075,228300000.0
2008-01-09 22:03:00,1.0107,1.01095,1.00985,1.01,244600000.0
2008-01-09 22:04:00,1.01,1.01005,1.00985,1.01,128600000.0
2008-01-09 22:05:00,1.00995,1.01,1.0094,1.0095,211600001.0
2008-01-09 22:06:00,1.00945,1.0095,1.0092,1.0092,326400000.0
2008-01-09 22:07:00,1.0092,1.0095,1.00915,1.0095,218700000.0
2008-01-09 22:08:00,1.0095,1.0097,1.0093,1.00945,600100000.0
2008-01-09 22:09:00,1.00945,1.00955,1.0092,1.0092,439400000.0
2008-01-09 22:10:00,1.0092,1.0093,1.0091,1.0093,377100000.0
2008-01-09 22:11:00,1.0093,1.00955,1.00925,1.00955,352800000.0
2008-01-09 22:12:00,1.0095,1.0096,1.0093,1.0096,446600000.0
2008-01-09 22:13:00,1.0096,1.00995,1.0096,1.00995,272300000.0
2008-01-09 22:14:00,1.00995,1.01,1.00975,1.00995,374400000.0
2008-01-09 22:15:00,1.00995,1.01025,1.00965,1.0097,205900000.0
2008-01-09 22:16:00,1.00965,1.0098,1.00925,1.00935,496300000.0
2008-01-09 22:17:00,1.0093,1.00945,1.0093,1.00935,233300000.0
2008-01-09 22:18:00,1.00935,1.00935,1.0092,1.0092,141500000.0
2008-01-09 22:19:00,1.0092,1.0092,1.00825,1.00845,272800000.0
2008-01-09 22:20:00,1.00845,1.00885,1.0084,1.0087,432500000.0
2008-01-09 22:21:00,1.0087,1.00905,1.00865,1.0088,400300000.0
2008-01-09 22:22:00,1.00885,1.009,1.0086,1.00875,420200000.0
2008-01-09 22:23:00,1.00875,1.009,1.0086,1.0086,686099999.0
2008-01-09 22:24:00,1.0086,1.0089,1.00855,1.00885,643800000.0
2008-01-09 22:25:00,1.00885,1.00885,1.0085,1.00855,477399992.0
2008-01-09 22:26:00,1.00855,1.0086,1.0084,1.00845,729199996.0
2008-01-09 22:27:00,1.00845,1.00945,1.0084,1.00945,688800000.0
2008-01-09 22:28:00,1.00955,1.00955,1.00925,1.0095,629399999.0
2008-01-09 22:29:00,1.0095,1.00965,1.00945,1.00965,380300000.0
2008-01-09 22:30:00,1.00965,1.0098,1.00955,1.00975,205100000.0
2008-01-09 22:31:00,1.0101,1.0103,1.00985,1.01,439600000.0
2008-01-09 22:32:00,1.01,1.01005,1.0099,1.01,458400000.0
2008-01-09 22:33:00,1.00995,1.01,1.0099,1.0099,351600000.0
2008-01-09 22:34:00,1.0099,1.01005,1.00975,1.00975,368500000.0
2008-01-09 22:35:00,1.00975,1.01,1.00975,1.0099,205400000.0
2008-01-09 22:36:00,1.0099,1.01015,1.00985,1.01005,134200000.0
2008-01-09 22:37:00,1.01005,1.0103,1.01005,1.0102,313600000.0
2008-01-09 22:38:00,1.01025,1.0103,1.0101,1.0102,323700000.0
2008-01-09 22:39:00,1.0102,1.01045,1.01005,1.0104,107700000.0
2008-01-09 22:40:00,1.0104,1.0105,1.00975,1.00975,243920000.0
2008-01-09 22:41:00,1.00975,1.0101,1.00975,1.01005,66800000.0
2008-01-09 22:42:00,1.01005,1.01015,1.01005,1.01015,31100000.0
2008-01-09 22:43:00,1.01015,1.01015,1.01,1.0101,91100000.0
2008-01-09 22:44:00,1.0101,1.0101,1.00975,1.00985,72900000.0
2008-01-09 22:45:00,1.00985,1.0102,1.00985,1.0102,41900000.0
2008-01-09 22:46:00,1.0102,1.0102,1.01015,1.01015,38800000.0
2008-01-09 22:47:00,1.01015,1.0102,1.0101,1.01015,83800000.0
2008-01-09 22:48:00,1.01015,1.01015,1.00995,1.01,46900000.0
2008-01-09 22:49:00,1.01,1.01,1.0098,1.00985,99600000.0
2008-01-09 22:50:00,1.00985,1.01,1.0097,1.0099,94900000.0
2008-01-09 22:51:00,1.0099,1.0101,1.0098,1.0098,112300000.0
2008-01-09 22:52:00,1.0098,1.0098,1.0095,1.00955,195800000.0
2008-01-09 22:53:00,1.00955,1.0097,1.00955,1.0096,84500000.0
2008-01-09 22:54:00,1.00955,1.00975,1.00955,1.0097,107500000.0
2008-01-09 22:55:00,1.0097,1.00975,1.0095,1.00965,158600000.0
2008-01-09 22:56:00,1.00965,1.0097,1.00955,1.0097,56000000.0
2008-01-09 22:57:00,1.0097,1.0097,1.00955,1.00965,37900000.0
2008-01-09 22:58:00,1.00965,1.00965,1.0095,1.00955,239800000.0
2008-01-09 22:59:00,1.00955,1.00965,1.0095,1.0096,286100001.0
2008-01-09 23:00:00,1.0096,1.0097,1.0095,1.00965,142000000.0
2008-01-09 23:01:00,1.00965,1.00965,1.0095,1.0095,61000000.0
2008-01-09 23:02:00,1.0095,1.0097,1.0095,1.00955,55500000.0
2008-01-09 23:03:00,1.00955,1.00965,1.00955,1.0096,24700000.0
2008-01-09 23:04:00,1.0096,1.0096,1.00945,1.00955,131500000.0
2008-01-09 23:05:00,1.00955,1.0098,1.00955,1.00975,46200000.0
2008-01-09 23:06:00,1.00975,1.00975,1.00945,1.00965,50100000.0
2008-01-09 23:07:00,1.00965,1.00965,1.0095,1.00955,81900000.0
2008-01-09 23:08:00,1.00955,1.0096,1.00945,1.0096,330700000.0
2008-01-09 23:09:00,1.0096,1.00975,1.00955,1.00975,47800000.0
2008-01-09 23:10:00,1.00975,1.00975,1.00945,1.00975,106500000.0
2008-01-09 23:11:00,1.00975,1.00975,1.0095,1.0095,269099996.0
2008-01-09 23:12:00,1.00955,1.00965,1.0095,1.00965,189699997.0
2008-01-09 23:13:00,1.00965,1.00965,1.0095,1.0095,228200000.0
2008-01-09 23:14:00,1.0095,1.00965,1.0095,1.00955,100500000.0
2008-01-09 23:15:00,1.00955,1.0096,1.0095,1.00955,193600000.0
2008-01-09 23:16:00,1.00955,1.00965,1.0095,1.00955,63100000.0
2008-01-09 23:17:00,1.00955,1.00985,1.0095,1.0098,106300000.0
2008-01-09 23:18:00,1.0098,1.00985,1.0097,1.00985,162800000.0
2008-01-09 23:19:00,1.00985,1.00985,1.00965,1.00965,54100000.0
2008-01-09 23:20:00,1.00965,1.0098,1.0096,1.0098,176400000.0
2008-01-09 23:21:00,1.0098,1.0098,1.0097,1.00975,141200000.0
2008-01-09 23:22:00,1.00975,1.00975,1.0096,1.00965,136300000.0
2008-01-09 23:23:00,1.00965,1.00965,1.0095,1.0096,383900000.0
2008-01-09 23:24:00,1.0096,1.0096,1.0094,1.0095,79000000.0
2008-01-09 23:25:00,1.0095,1.0096,1.0094,1.0094,144900003.0
2008-01-09 23:26:00,1.0094,1.0096,1.0094,1.0096,35200001.0
2008-01-09 23:27:00,1.0096,1.0096,1.0093,1.0094,115700000.0
2008-01-09 23:28:00,1.0094,1.0096,1.00935,1.0096,99600000.0
2008-01-09 23:29:00,1.0096,1.0096,1.0094,1.00945,47500000.0
2008-01-09 23:30:00,1.00945,1.00945,1.0094,1.00945,45600000.0
2008-01-09 23:31:00,1.00945,1.0096,1.00945,1.0096,32100000.0
2008-01-09 23:32:00,1.0095,1.0096,1.00935,1.0094,32400000.0
2008-01-09 23:33:00,1.0094,1.0094,1.00935,1.0094,282200000.0
2008-01-09 23:34:00,1.0094,1.0094,1.0093,1.0094,180600000.0
2008-01-09 23:35:00,1.0094,1.00955,1.0094,1.0094,111100000.0
2008-01-09 23:36:00,1.0094,1.00945,1.0094,1.0094,143800000.0
2008-01-09 23:37:00,1.0094,1.0097,1.0094,1.00955,166400000.0
2008-01-09 23:38:00,1.00955,1.00955,1.0094,1.00945,240700000.0
2008-01-09 23:39:00,1.00945,1.0095,1.00935,1.0094,130700000.0
2008-01-09 23:40:00,1.0094,1.00955,1.00935,1.00955,112000000.0
2008-01-09 23:41:00,1.00955,1.0097,1.0094,1.0095,92700000.0
2008-01-09 23:42:00,1.0095,1.0098,1.0095,1.0098,113400000.0
2008-01-09 23:43:00,1.0098,1.0098,1.0097,1.00975,238300003.0
2008-01-09 23:44:00,1.00975,1.01005,1.00975,1.01,189600000.0
2008-01-09 23:45:00,1.01005,1.01005,1.0096,1.0097,346100000.0
2008-01-09 23:46:00,1.0097,1.0097,1.0096,1.0097,204800000.0
2008-01-09 23:47:00,1.0097,1.01,1.0096,1.01,204500000.0
2008-01-09 23:48:00,1.01,1.0101,1.01,1.01005,210800000.0
2008-01-09 23:49:00,1.01005,1.0103,1.01,1.01015,96500000.0
2008-01-09 23:50:00,1.01025,1.01055,1.0102,1.0104,135800000.0
2008-01-09 23:51:00,1.0104,1.0104,1.01015,1.0102,152000000.0
2008-01-09 23:52:00,1.01025,1.01025,1.01015,1.01025,39600000.0
2008-01-09 23:53:00,1.01025,1.01025,1.01,1.0102,50300000.0
2008-01-09 23:54:00,1.0102,1.0102,1.01005,1.01015,37600000.0
2008-01-09 23:55:00,1.01,1.0102,1.01,1.01015,273900000.0
2008-01-09 23:56:00,1.01015,1.0102,1.01005,1.0101,198900000.0
2008-01-09 23:57:00,1.0101,1.0101,1.01005,1.0101,240800000.0
2008-01-09 23:58:00,1.0101,1.0101,1.01,1.01,341200000.0
2008-01-09 23:59:00,1.01,1.01,1.0097,1.0097,282800000.0
2008-01-10 00:00:00,1.0099,1.0099,1.0097,1.0097,86900000.0
2008-01-10 00:01:00,1.0097,1.0097,1.0096,1.0096,342400000.0
2008-01-10 00:02:00,1.0096,1.0099,1.0095,1.0099,139900000.0
2008-01-10 00:03:00,1.0098,1.0101,1.0097,1.0098,508200000.0
2008-01-10 00:04:00,1.0098,1.0098,1.0097,1.0097,144000000.0
2008-01-10 00:05:00,1.0098,1.0101,1.0095,1.0101,662000000.0
2008-01-10 00:06:00,1.0101,1.0102,1.0097,1.0101,525000000.0
2008-01-10 00:07:00,1.0101,1.0102,1.01,1.0101,935100009.0
2008-01-10 00:08:00,1.0101,1.0102,1.01,1.0102,586499999.0
2008-01-10 00:09:00,1.0102,1.0102,1.01,1.0101,145200000.0
2008-01-10 00:10:00,1.01015,1.0104,1.01015,1.0103,171000000.0
2008-01-10 00:11:00,1.01015,1.0104,1.0099,1.0099,73500000.0
2008-01-10 00:12:00,1.0099,1.0103,1.0099,1.0102,443800000.0
2008-01-10 00:13:00,1.0102,1.0103,1.01,1.0101,122400000.0
2008-01-10 00:14:00,1.0102,1.0103,1.0098,1.0099,174400000.0
2008-01-10 00:15:00,1.0099,1.01,1.0097,1.0098,154300000.0
2008-01-10 00:16:00,1.0098,1.0098,1.0097,1.0098,90000000.0
2008-01-10 00:17:00,1.0098,1.0098,1.0097,1.0097,178700000.0
2008-01-10 00:18:00,1.0098,1.01,1.0097,1.01,295200000.0
2008-01-10 00:19:00,1.01,1.01,1.0099,1.0099,50600000.0
2008-01-10 00:20:00,1.01,1.01,1.00975,1.00975,58800000.0
2008-01-10 00:21:00,1.00975,1.00975,1.0097,1.0097,88000000.0
2008-01-10 00:22:00,1.00962,1.0098,1.0096,1.0096,90847976.0
2008-01-10 00:23:00,1.00985,1.0099,1.00985,1.0099,85600000.0
2008-01-10 00:24:00,1.0099,1.01,1.0097,1.0099,107600000.0
2008-01-10 00:25:00,1.0098,1.01,1.0098,1.0099,234500000.0
2008-01-10 00:26:00,1.0098,1.01,1.0098,1.0099,101300000.0
2008-01-10 00:27:00,1.0099,1.01,1.0099,1.0099,59300000.0
2008-01-10 00:28:00,1.0099,1.01,1.0098,1.0099,89900000.0
2008-01-10 00:29:00,1.0099,1.01,1.0098,1.0098,155300000.0
2008-01-10 00:30:00,1.0098,1.01,1.00965,1.00995,70499999.0
2008-01-10 00:31:00,1.00995,1.01,1.0099,1.01,33400000.0
2008-01-10 00:32:00,1.01,1.01,1.00965,1.01,40600000.0
2008-01-10 00:33:00,1.00995,1.0103,1.00995,1.0103,108300000.0
2008-01-10 00:34:00,1.0103,1.01065,1.0103,1.0106,86700000.0
2008-01-10 00:35:00,1.0104,1.0106,1.0103,1.0106,27800000.0
2008-01-10 00:36:00,1.0106,1.0106,1.01035,1.01045,66800000.0
2008-01-10 00:37:00,1.01045,1.01055,1.01025,1.01055,113399999.0
2008-01-10 00:38:00,1.01055,1.0106,1.01055,1.0106,17600000.0
2008-01-10 00:39:00,1.01045,1.0106,1.01045,1.01045,39100000.0
2008-01-10 00:40:00,1.01045,1.0105,1.0104,1.0104,73400000.0
2008-01-10 00:41:00,1.0104,1.0104,1.00985,1.01005,278800000.0
2008-01-10 00:42:00,1.0101,1.0107,1.01005,1.0104,303900000.0
2008-01-10 00:43:00,1.0104,1.0107,1.0102,1.01025,47200000.0
2008-01-10 00:44:00,1.01025,1.0105,1.01025,1.01035,68600000.0
2008-01-10 00:45:00,1.0102,1.01035,1.0102,1.0103,179900000.0
2008-01-10 00:46:00,1.0103,1.0103,1.0102,1.0102,21800000.0
2008-01-10 00:47:00,1.0102,1.01035,1.0102,1.0102,141700000.0
2008-01-10 00:48:00,1.0102,1.0102,1.01,1.0102,61400000.0
2008-01-10 00:49:00,1.0102,1.0102,1.00985,1.01,125200000.0
2008-01-10 00:50:00,1.01,1.0102,1.01,1.0102,28600000.0
2008-01-10 00:51:00,1.0102,1.0102,1.0099,1.01,35300000.0
2008-01-10 00:52:00,1.01,1.0101,1.01,1.01,39800000.0
2008-01-10 00:53:00,1.01,1.0101,1.00995,1.01,37200000.0
2008-01-10 00:54:00,1.01,1.0101,1.0099,1.0099,39800000.0
2008-01-10 00:55:00,1.0099,1.01015,1.0098,1.0098,69100000.0
2008-01-10 00:56:00,1.0099,1.01,1.00985,1.0099,103600000.0
2008-01-10 00:57:00,1.01,1.01,1.00985,1.0099,100200000.0
2008-01-10 00:58:00,1.0099,1.01,1.00985,1.0099,106500000.0
2008-01-10 00:59:00,1.0099,1.01,1.00985,1.0099,170400000.0
2008-01-10 01:00:00,1.0101,1.0101,1.0099,1.0099,48800000.0
2008-01-10 01:01:00,1.0099,1.01005,1.0097,1.0097,76400000.0
2008-01-10 01:02:00,1.0097,1.0102,1.00965,1.01,158700000.0
2008-01-10 01:03:00,1.01,1.0102,1.0099,1.01,161900000.0
2008-01-10 01:04:00,1.01,1.0102,1.0097,1.01,247500000.0
2008-01-10 01:05:00,1.01,1.01,1.0099,1.0099,70600000.0
2008-01-10 01:06:00,1.0099,1.01,1.00975,1.0098,234900000.0
2008-01-10 01:07:00,1.0098,1.0101,1.0097,1.0101,203400000.0
2008-01-10 01:08:00,1.0101,1.0101,1.00985,1.0099,65400000.0
2008-01-10 01:09:00,1.0099,1.0099,1.0097,1.0099,19900000.0
2008-01-10 01:10:00,1.0099,1.00995,1.0098,1.00995,50200000.0
2008-01-10 01:11:00,1.00995,1.01,1.0098,1.0098,26600000.0
2008-01-10 01:12:00,1.0099,1.01,1.0098,1.0098,52400000.0
2008-01-10 01:13:00,1.01,1.01,1.00985,1.00985,59000000.0
2008-01-10 01:14:00,1.01,1.01,1.00985,1.00985,25000000.0
2008-01-10 01:15:00,1.00985,1.01,1.00985,1.00985,28200000.0
2008-01-10 01:16:00,1.0099,1.01015,1.0099,1.0099,76200000.0
2008-01-10 01:17:00,1.0099,1.01005,1.0098,1.0098,175800000.0
2008-01-10 01:18:00,1.00985,1.0099,1.00975,1.0098,19200000.0
2008-01-10 01:19:00,1.0098,1.0098,1.00975,1.0098,33000000.0
2008-01-10 01:20:00,1.0098,1.0098,1.00975,1.00975,17400000.0
2008-01-10 01:21:00,1.00975,1.0098,1.0096,1.0097,55000000.0
2008-01-10 01:22:00,1.0097,1.00975,1.00965,1.0097,14400000.0
2008-01-10 01:23:00,1.0097,1.0098,1.0097,1.0098,30400000.0
2008-01-10 01:24:00,1.0098,1.0098,1.00975,1.0098,17000000.0
2008-01-10 01:25:00,1.0098,1.0099,1.00965,1.0097,65500000.0
2008-01-10 01:26:00,1.00975,1.00975,1.00965,1.00965,19800000.0
2008-01-10 01:27:00,1.0097,1.0097,1.0096,1.0096,38800000.0
2008-01-10 01:28:00,1.0096,1.0097,1.0096,1.0097,47000000.0
2008-01-10 01:29:00,1.0097,1.0097,1.0096,1.00965,27600000.0
2008-01-10 01:30:00,1.00965,1.0097,1.0095,1.0097,122800000.0
2008-01-10 01:31:00,1.0097,1.0097,1.0096,1.0096,23800000.0
2008-01-10 01:32:00,1.0096,1.0097,1.0096,1.0096,47800000.0
2008-01-10 01:33:00,1.0096,1.0097,1.0095,1.0096,90300000.0
2008-01-10 01:34:00,1.0096,1.00975,1.0096,1.0096,41800000.0
2008-01-10 01:35:00,1.0096,1.0097,1.0096,1.0096,37800000.0
2008-01-10 01:36:00,1.0096,1.0097,1.0096,1.0096,57600000.0
2008-01-10 01:37:00,1.0096,1.00975,1.0096,1.00975,25800000.0
2008-01-10 01:38:00,1.00975,1.00975,1.00955,1.00965,89600000.0
2008-01-10 01:39:00,1.00965,1.00965,1.0095,1.0096,193100000.0
2008-01-10 01:40:00,1.0096,1.0096,1.00945,1.0095,238100000.0
2008-01-10 01:41:00,1.0095,1.0096,1.0095,1.0095,284299998.0
2008-01-10 01:42:00,1.0095,1.0097,1.0095,1.0097,105800000.0
2008-01-10 01:43:00,1.0097,1.0097,1.0096,1.0096,14900000.0
2008-01-10 01:44:00,1.0096,1.0097,1.00955,1.00955,47700000.0
2008-01-10 01:45:00,1.00955,1.0097,1.0094,1.00955,59300000.0
2008-01-10 01:46:00,1.00955,1.0097,1.0095,1.0097,82400000.0
2008-01-10 01:47:00,1.0097,1.00975,1.0096,1.0097,22100000.0
2008-01-10 01:48:00,1.0097,1.0097,1.0096,1.0096,21400000.0
2008-01-10 01:49:00,1.0096,1.0097,1.0095,1.0096,52800000.0
2008-01-10 01:50:00,1.0096,1.0097,1.0096,1.0096,32400000.0
2008-01-10 01:51:00,1.0096,1.0097,1.0096,1.0097,16600000.0
2008-01-10 01:52:00,1.0097,1.0097,1.0096,1.0097,17900000.0
2008-01-10 01:53:00,1.0096,1.0097,1.0095,1.0096,46100000.0
2008-01-10 01:54:00,1.0095,1.0097,1.0095,1.0097,64700000.0
2008-01-10 01:55:00,1.0097,1.0097,1.00955,1.0096,95500000.0
2008-01-10 01:56:00,1.00955,1.0097,1.00955,1.0097,68000000.0
2008-01-10 01:57:00,1.0097,1.0097,1.00965,1.0097,24800000.0
2008-01-10 01:58:00,1.0097,1.0097,1.00965,1.0097,18000000.0
2008-01-10 01:59:00,1.0097,1.0097,1.0096,1.00965,57500000.0
2008-01-10 02:00:00,1.00965,1.00975,1.00965,1.0097,63300000.0
2008-01-10 02:01:00,1.00965,1.0098,1.00965,1.0098,72100000.0
2008-01-10 02:02:00,1.00975,1.0098,1.00975,1.00975,69200000.0
2008-01-10 02:03:00,1.00975,1.0098,1.0097,1.0098,125500000.0
2008-01-10 02:04:00,1.0098,1.0098,1.0097,1.0097,36400000.0
2008-01-10 02:05:00,1.0097,1.00975,1.00965,1.00975,89800000.0
2008-01-10 02:06:00,1.00975,1.0099,1.0097,1.0099,51500000.0
2008-01-10 02:07:00,1.00985,1.01005,1.00985,1.01005,74300000.0
2008-01-10 02:08:00,1.01005,1.0103,1.01005,1.0103,94000000.0
2008-01-10 02:09:00,1.0103,1.01065,1.0103,1.01065,238200000.0
2008-01-10 02:10:00,1.01065,1.0109,1.01055,1.0107,384999997.0
2008-01-10 02:11:00,1.0107,1.01085,1.0106,1.01065,84700000.0
2008-01-10 02:12:00,1.01065,1.0107,1.0105,1.0105,39200000.0
2008-01-10 02:13:00,1.0105,1.01055,1.01,1.01,94700000.0
2008-01-10 02:14:00,1.01,1.0103,1.01,1.0103,125100000.0
2008-01-10 02:15:00,1.0103,1.0105,1.0103,1.0104,40000000.0
2008-01-10 02:16:00,1.0103,1.0104,1.0103,1.0104,112500000.0
2008-01-10 02:17:00,1.0104,1.0104,1.0103,1.0103,73200000.0
2008-01-10 02:18:00,1.0103,1.0104,1.0103,1.0104,74700000.0
2008-01-10 02:19:00,1.0104,1.0105,1.01025,1.0103,49700000.0
2008-01-10 02:20:00,1.0103,1.0103,1.0102,1.0103,83400000.0
2008-01-10 02:21:00,1.0103,1.0103,1.0102,1.0103,67300000.0
2008-01-10 02:22:00,1.01025,1.0103,1.01,1.01015,135400000.0
2008-01-10 02:23:00,1.01015,1.01015,1.0097,1.0097,56000000.0
2008-01-10 02:24:00,1.0097,1.01,1.0097,1.0098,270400000.0
2008-01-10 02:25:00,1.0098,1.01,1.0097,1.0098,364699995.0
2008-01-10 02:26:00,1.0098,1.0098,1.0097,1.0097,84600000.0
2008-01-10 02:27:00,1.0097,1.01,1.0097,1.01,125300000.0
2008-01-10 02:28:00,1.01,1.0102,1.01,1.0102,42800000.0
2008-01-10 02:29:00,1.0102,1.0102,1.00995,1.01,119400000.0
2008-01-10 02:30:00,1.01,1.0101,1.0099,1.01,176100000.0
2008-01-10 02:31:00,1.01,1.01025,1.01,1.01005,160100000.0
2008-01-10 02:32:00,1.0101,1.01025,1.01,1.01,91000000.0
2008-01-10 02:33:00,1.01,1.0101,1.00965,1.0098,101700000.0
2008-01-10 02:34:00,1.00975,1.0099,1.00955,1.0096,65300000.0
2008-01-10 02:35:00,1.0096,1.0097,1.0096,1.0097,65600000.0
2008-01-10 02:36:00,1.0097,1.0097,1.0095,1.0096,154700000.0
2008-01-10 02:37:00,1.0096,1.00975,1.00955,1.0096,400500000.0
2008-01-10 02:38:00,1.00965,1.00965,1.0095,1.0096,229100000.0
2008-01-10 02:39:00,1.0096,1.0096,1.0096,1.0096,28800000.0
2008-01-10 02:40:00,1.0096,1.0098,1.0096,1.00975,35000000.0
2008-01-10 02:41:00,1.0097,1.0097,1.00965,1.00965,33900000.0
2008-01-10 02:42:00,1.00965,1.00975,1.00965,1.00965,75200000.0
2008-01-10 02:43:00,1.0097,1.0099,1.0096,1.0099,100100000.0
2008-01-10 02:44:00,1.0099,1.01,1.00965,1.00975,163500000.0
2008-01-10 02:45:00,1.00975,1.0099,1.00975,1.00975,84100000.0
2008-01-10 02:46:00,1.00975,1.0098,1.0097,1.00975,80000000.0
2008-01-10 02:47:00,1.00975,1.0102,1.0097,1.01,52400000.0
2008-01-10 02:48:00,1.01,1.0101,1.00975,1.01005,202800000.0
2008-01-10 02:49:00,1.01005,1.01005,1.00975,1.00985,178800000.0
2008-01-10 02:50:00,1.00985,1.01035,1.00985,1.01035,156700000.0
2008-01-10 02:51:00,1.01035,1.01055,1.01025,1.01055,138500000.0
2008-01-10 02:52:00,1.01055,1.01055,1.01045,1.01045,120200000.0
2008-01-10 02:53:00,1.01045,1.01055,1.01045,1.0105,96500000.0
2008-01-10 02:54:00,1.0105,1.0108,1.0105,1.01065,156400000.0
2008-01-10 02:55:00,1.01065,1.01065,1.01055,1.01065,71500000.0
2008-01-10 02:56:00,1.01065,1.01065,1.01055,1.01065,13600000.0
2008-01-10 02:57:00,1.01065,1.01065,1.01045,1.01045,35700000.0
2008-01-10 02:58:00,1.01045,1.01045,1.01045,1.01045,60800000.0
2008-01-10 02:59:00,1.01045,1.01045,1.0104,1.01045,40100000.0
2008-01-10 03:00:00,1.01045,1.01045,1.0104,1.01045,66100000.0
2008-01-10 03:01:00,1.01045,1.01045,1.0103,1.0103,110700000.0
2008-01-10 03:02:00,1.01035,1.0104,1.01025,1.01025,84700000.0
2008-01-10 03:03:00,1.01025,1.0103,1.00985,1.00985,167100000.0
2008-01-10 03:04:00,1.00985,1.0099,1.00985,1.00985,99600000.0
2008-01-10 03:05:00,1.00985,1.0101,1.00985,1.0101,172000000.0
2008-01-10 03:06:00,1.0101,1.01055,1.0101,1.0105,122900000.0
2008-01-10 03:07:00,1.0105,1.01055,1.0105,1.01055,174100000.0
2008-01-10 03:08:00,1.01055,1.01065,1.0105,1.01055,142800000.0
2008-01-10 03:09:00,1.01055,1.0106,1.01,1.0105,156400000.0
2008-01-10 03:10:00,1.0105,1.0105,1.00995,1.01005,314800000.0
2008-01-10 03:11:00,1.01005,1.01005,1.00985,1.01005,221200000.0
2008-01-10 03:12:00,1.01005,1.01005,1.00995,1.01005,174400000.0
2008-01-10 03:13:00,1.01005,1.01005,1.0098,1.00985,220600000.0
2008-01-10 03:14:00,1.00985,1.00985,1.00985,1.00985,119100000.0
2008-01-10 03:15:00,1.00985,1.00985,1.0098,1.00985,228500000.0
2008-01-10 03:16:00,1.0098,1.00985,1.0098,1.00985,137100000.0
2008-01-10 03:17:00,1.00985,1.01,1.00985,1.01,67700000.0
2008-01-10 03:18:00,1.01,1.01005,1.0098,1.00985,70500000.0
2008-01-10 03:19:00,1.00985,1.00985,1.00975,1.00975,90300000.0
2008-01-10 03:20:00,1.00975,1.0098,1.0097,1.0098,150800000.0
2008-01-10 03:21:00,1.0098,1.0098,1.00965,1.0098,109900000.0
2008-01-10 03:22:00,1.0098,1.00985,1.0097,1.00985,86500000.0
2008-01-10 03:23:00,1.0098,1.00985,1.0098,1.0098,49800000.0
2008-01-10 03:24:00,1.00985,1.00985,1.00975,1.00975,68500000.0
2008-01-10 03:25:00,1.00975,1.00975,1.0097,1.00975,60400000.0
2008-01-10 03:26:00,1.00975,1.00975,1.0097,1.00975,51100000.0
2008-01-10 03:27:00,1.0097,1.00975,1.00965,1.00975,65900000.0
2008-01-10 03:28:00,1.00975,1.00975,1.00965,1.0097,81300000.0
2008-01-10 03:29:00,1.00975,1.00975,1.00965,1.0097,67000000.0
2008-01-10 03:30:00,1.0097,1.00975,1.0097,1.00975,107500000.0
2008-01-10 03:31:00,1.00975,1.00975,1.0097,1.0097,103200000.0
2008-01-10 03:32:00,1.0097,1.00985,1.00955,1.00985,113200000.0
2008-01-10 03:33:00,1.00985,1.00985,1.00975,1.00975,203500000.0
2008-01-10 03:34:00,1.00975,1.00975,1.0096,1.00975,32500000.0
2008-01-10 03:35:00,1.00975,1.00975,1.00965,1.0097,100700000.0
2008-01-10 03:36:00,1.0097,1.0097,1.0096,1.0097,137100000.0
2008-01-10 03:37:00,1.0097,1.0097,1.0095,1.0095,84500000.0
2008-01-10 03:38:00,1.0095,1.00975,1.00945,1.00965,72100000.0
2008-01-10 03:39:00,1.0097,1.0097,1.00955,1.0096,59200000.0
2008-01-10 03:40:00,1.0096,1.0097,1.0096,1.0096,41600000.0
2008-01-10 03:41:00,1.0096,1.00965,1.00955,1.0096,87100000.0
2008-01-10 03:42:00,1.0096,1.00965,1.00955,1.0096,115900000.0
2008-01-10 03:43:00,1.00965,1.00965,1.0096,1.00965,28300000.0
2008-01-10 03:44:00,1.00965,1.00965,1.00955,1.00955,87100000.0
2008-01-10 03:45:00,1.0096,1.00965,1.00955,1.00965,179800000.0
2008-01-10 03:46:00,1.00965,1.00965,1.00955,1.0096,216300000.0
2008-01-10 03:47:00,1.0096,1.00965,1.0096,1.00965,71200000.0
2008-01-10 03:48:00,1.0096,1.00965,1.00955,1.00965,111400000.0
2008-01-10 03:49:00,1.0096,1.00965,1.0096,1.00965,45600000.0
2008-01-10 03:50:00,1.0096,1.00975,1.0096,1.0097,105300000.0
2008-01-10 03:51:00,1.00975,1.00975,1.00975,1.00975,11800000.0
2008-01-10 03:52:00,1.00975,1.00975,1.00965,1.0097,94500000.0
2008-01-10 03:53:00,1.0097,1.0098,1.0097,1.00975,86000000.0
2008-01-10 03:54:00,1.00975,1.00985,1.0097,1.00985,26200000.0
2008-01-10 03:55:00,1.00985,1.01005,1.0098,1.01005,38100000.0
2008-01-10 03:56:00,1.01005,1.01005,1.00975,1.0098,157200000.0
2008-01-10 03:57:00,1.0098,1.01015,1.0098,1.01,78000000.0
2008-01-10 03:58:00,1.01,1.01025,1.01,1.0101,91700000.0
2008-01-10 03:59:00,1.01015,1.0102,1.01005,1.0102,116200000.0
2008-01-10 04:00:00,1.0102,1.01025,1.01005,1.01025,84400000.0
2008-01-10 04:01:00,1.0101,1.01025,1.01,1.01025,152500000.0
2008-01-10 04:02:00,1.01025,1.01025,1.0101,1.01025,12800000.0
2008-01-10 04:03:00,1.01025,1.01025,1.0098,1.00985,111800000.0
2008-01-10 04:04:00,1.00995,1.01015,1.00995,1.0101,35500000.0
2008-01-10 04:05:00,1.0101,1.0101,1.00955,1.00955,90700000.0
2008-01-10 04:06:00,1.00955,1.00965,1.0094,1.0095,161400000.0
2008-01-10 04:07:00,1.0095,1.00975,1.00945,1.00965,165599999.0
2008-01-10 04:08:00,1.00965,1.0097,1.0095,1.00965,76200000.0
2008-01-10 04:09:00,1.0097,1.0097,1.00955,1.00955,84100000.0
2008-01-10 04:10:00,1.00955,1.00975,1.00955,1.00965,66700000.0
2008-01-10 04:11:00,1.00965,1.00995,1.00965,1.0098,47900000.0
2008-01-10 04:12:00,1.0098,1.00995,1.00975,1.00985,107000000.0
2008-01-10 04:13:00,1.00985,1.01005,1.0098,1.01,43600000.0
2008-01-10 04:14:00,1.01005,1.01005,1.0099,1.00995,46800000.0
2008-01-10 04:15:00,1.00985,1.0101,1.00985,1.0101,89500000.0
2008-01-10 04:16:00,1.0101,1.0101,1.00985,1.00995,65000000.0
2008-01-10 04:17:00,1.00995,1.0101,1.00995,1.01005,33300000.0
2008-01-10 04:18:00,1.01005,1.01025,1.00995,1.01025,72000000.0
2008-01-10 04:19:00,1.01025,1.01025,1.01005,1.01025,15800000.0
2008-01-10 04:20:00,1.01025,1.01025,1.01015,1.01025,15000000.0
2008-01-10 04:21:00,1.01025,1.0103,1.01005,1.01025,20600000.0
2008-01-10 04:22:00,1.01025,1.01025,1.01015,1.01015,63700000.0
2008-01-10 04:23:00,1.01015,1.01025,1.01015,1.01025,102000000.0
2008-01-10 04:24:00,1.01025,1.01025,1.0101,1.01025,63900000.0
2008-01-10 04:25:00,1.01025,1.01025,1.01015,1.01015,114300000.0
2008-01-10 04:26:00,1.01015,1.0102,1.01015,1.01015,87300000.0
2008-01-10 04:27:00,1.01015,1.01015,1.01,1.01005,369899997.0
2008-01-10 04:28:00,1.01005,1.01015,1.0099,1.0099,31400000.0
2008-01-10 04:29:00,1.0099,1.01005,1.00965,1.0097,85700000.0
2008-01-10 04:30:00,1.0097,1.00985,1.0096,1.0097,42900000.0
2008-01-10 04:31:00,1.0097,1.00985,1.0097,1.00985,140100000.0
2008-01-10 04:32:00,1.00985,1.00985,1.00975,1.00985,404400000.0
2008-01-10 04:33:00,1.00975,1.00985,1.00975,1.0098,172900000.0
2008-01-10 04:34:00,1.0098,1.00985,1.00975,1.00975,242700000.0
2008-01-10 04:35:00,1.00975,1.00985,1.00975,1.00985,233900000.0
2008-01-10 04:36:00,1.00985,1.01,1.0097,1.0098,240300000.0
2008-01-10 04:37:00,1.0098,1.01,1.0098,1.00985,69999999.0
2008-01-10 04:38:00,1.00985,1.00985,1.00975,1.00975,299500000.0
2008-01-10 04:39:00,1.00975,1.0098,1.00965,1.0098,633900002.0
2008-01-10 04:40:00,1.0098,1.00985,1.00975,1.00985,13700000.0
2008-01-10 04:41:00,1.00985,1.00985,1.0097,1.00975,68200000.0
2008-01-10 04:42:00,1.00975,1.00995,1.0097,1.00975,247300000.0
2008-01-10 04:43:00,1.00975,1.00995,1.00975,1.0099,88500000.0
2008-01-10 04:44:00,1.0099,1.00995,1.00975,1.0098,32500000.0
2008-01-10 04:45:00,1.0098,1.00985,1.0097,1.00985,81600000.0
2008-01-10 04:46:00,1.00985,1.00985,1.00965,1.00985,180300000.0
2008-01-10 04:47:00,1.00985,1.00995,1.0098,1.00995,279000000.0
2008-01-10 04:48:00,1.00995,1.01015,1.00985,1.00995,194400000.0
2008-01-10 04:49:00,1.0099,1.00995,1.0099,1.00995,54400000.0
2008-01-10 04:50:00,1.00995,1.00995,1.00975,1.00985,186600000.0
2008-01-10 04:51:00,1.00985,1.00985,1.00965,1.00975,102300000.0
2008-01-10 04:52:00,1.00975,1.00985,1.00975,1.00975,170800000.0
2008-01-10 04:53:00,1.00975,1.0102,1.00975,1.0098,218300001.0
2008-01-10 04:54:00,1.0098,1.00985,1.00975,1.0098,106600000.0
2008-01-10 04:55:00,1.00985,1.00985,1.00975,1.00985,141700000.0
2008-01-10 04:56:00,1.00985,1.00985,1.00955,1.00955,147800000.0
2008-01-10 04:57:00,1.00955,1.0098,1.00955,1.0098,37000000.0
2008-01-10 04:58:00,1.0098,1.0098,1.0096,1.0097,41400000.0
2008-01-10 04:59:00,1.00965,1.0097,1.0095,1.00955,88900000.0
2008-01-10 05:00:00,1.00955,1.00965,1.00955,1.00955,55000000.0
2008-01-10 05:01:00,1.0097,1.0099,1.00955,1.00955,108600000.0
2008-01-10 05:02:00,1.00955,1.00955,1.00945,1.00955,138400000.0
2008-01-10 05:03:00,1.00955,1.00955,1.00955,1.00955,161300000.0
2008-01-10 05:04:00,1.00955,1.00955,1.00945,1.00945,52800000.0
2008-01-10 05:05:00,1.00955,1.00955,1.00945,1.00945,196300000.0
2008-01-10 05:06:00,1.00945,1.00955,1.00945,1.00955,221400000.0
2008-01-10 05:07:00,1.00955,1.00955,1.00955,1.00955,102900000.0
2008-01-10 05:08:00,1.00955,1.00955,1.00955,1.00955,231900000.0
2008-01-10 05:09:00,1.00955,1.00955,1.00955,1.00955,231700000.0
2008-01-10 05:10:00,1.00955,1.00955,1.00955,1.00955,110500000.0
2008-01-10 05:11:00,1.00955,1.00955,1.00955,1.00955,136800000.0
2008-01-10 05:12:00,1.00955,1.00965,1.00945,1.00965,60100000.0
2008-01-10 05:13:00,1.00965,1.0098,1.0096,1.00965,24700000.0
2008-01-10 05:14:00,1.00965,1.00965,1.00955,1.00955,80400000.0
2008-01-10 05:15:00,1.00955,1.00955,1.0095,1.0095,119300000.0
2008-01-10 05:16:00,1.0095,1.00955,1.0095,1.00955,71200000.0
2008-01-10 05:17:00,1.00955,1.00965,1.00955,1.0096,33600000.0
2008-01-10 05:18:00,1.0096,1.00965,1.00945,1.00955,192400000.0
2008-01-10 05:19:00,1.00955,1.0096,1.00945,1.00955,110500000.0
2008-01-10 05:20:00,1.00955,1.00955,1.00955,1.00955,116000000.0
2008-01-10 05:21:00,1.00955,1.0097,1.0095,1.0097,101200000.0
2008-01-10 05:22:00,1.0097,1.00975,1.00955,1.0096,19600000.0
2008-01-10 05:23:00,1.0096,1.00965,1.00955,1.00965,41600000.0
2008-01-10 05:24:00,1.00965,1.00965,1.00945,1.00945,110400000.0
2008-01-10 05:25:00,1.0095,1.00965,1.00945,1.0095,99800000.0
2008-01-10 05:26:00,1.0095,1.0095,1.00945,1.0095,95600000.0
2008-01-10 05:27:00,1.00945,1.0097,1.00945,1.00965,72600000.0
2008-01-10 05:28:00,1.00965,1.00965,1.00955,1.00955,15300000.0
2008-01-10 05:29:00,1.00965,1.0097,1.0096,1.0097,21800000.0
2008-01-10 05:30:00,1.0097,1.00975,1.0096,1.0097,10000000.0
2008-01-10 05:31:00,1.0097,1.00975,1.0096,1.00965,17400000.0
2008-01-10 05:32:00,1.00965,1.0097,1.0096,1.0096,22300000.0
2008-01-10 05:33:00,1.0096,1.0097,1.00955,1.00965,32400000.0
2008-01-10 05:34:00,1.00965,1.00965,1.0094,1.0095,83700000.0
2008-01-10 05:35:00,1.0095,1.00965,1.0094,1.00965,98100000.0
2008-01-10 05:36:00,1.00965,1.0098,1.0096,1.00975,71000000.0
2008-01-10 05:37:00,1.0097,1.0099,1.0097,1.0099,55400000.0
2008-01-10 05:38:00,1.0099,1.0099,1.0098,1.00985,19200000.0
2008-01-10 05:39:00,1.00985,1.01005,1.00985,1.00995,41300000.0
2008-01-10 05:40:00,1.00995,1.00995,1.00985,1.0099,38600000.0
2008-01-10 05:41:00,1.0099,1.0099,1.0099,1.0099,31200000.0
2008-01-10 05:42:00,1.0099,1.0099,1.00985,1.0099,123600004.0
2008-01-10 05:43:00,1.0099,1.00995,1.0098,1.0098,28650000.0
2008-01-10 05:44:00,1.0098,1.00985,1.0098,1.00985,14600000.0
2008-01-10 05:45:00,1.00985,1.00985,1.00975,1.00975,35800000.0
2008-01-10 05:46:00,1.00975,1.0099,1.00965,1.0099,196600000.0
2008-01-10 05:47:00,1.0099,1.0099,1.0098,1.0098,25600000.0
2008-01-10 05:48:00,1.0098,1.0098,1.00965,1.00965,33900000.0
2008-01-10 05:49:00,1.0096,1.00965,1.0096,1.0096,92600000.0
2008-01-10 05:50:00,1.0096,1.00965,1.0096,1.00965,127800000.0
2008-01-10 05:51:00,1.00965,1.0098,1.00965,1.00975,35600000.0
2008-01-10 05:52:00,1.0098,1.0098,1.0096,1.00965,102300000.0
2008-01-10 05:53:00,1.00965,1.00965,1.0096,1.0096,91300000.0
2008-01-10 05:54:00,1.00965,1.00965,1.0096,1.00965,57800000.0
2008-01-10 05:55:00,1.00965,1.0098,1.0096,1.00975,27600000.0
2008-01-10 05:56:00,1.00975,1.00975,1.0096,1.00975,106600000.0
2008-01-10 05:57:00,1.00975,1.0098,1.00965,1.00965,33800000.0
2008-01-10 05:58:00,1.00965,1.0098,1.00965,1.0097,16600000.0
2008-01-10 05:59:00,1.00975,1.00975,1.0096,1.00965,71400000.0
2008-01-10 06:00:00,1.00965,1.00965,1.0096,1.00965,64300000.0
2008-01-10 06:01:00,1.00965,1.00965,1.00965,1.00965,104000000.0
2008-01-10 06:02:00,1.00965,1.00965,1.0096,1.0096,60000000.0
2008-01-10 06:03:00,1.0096,1.0098,1.0096,1.00975,21200000.0
2008-01-10 06:04:00,1.00975,1.0098,1.00965,1.0098,51600000.0
2008-01-10 06:05:00,1.0098,1.0098,1.00965,1.00965,62800000.0
2008-01-10 06:06:00,1.00965,1.00965,1.0096,1.0096,216300000.0
2008-01-10 06:07:00,1.0096,1.0098,1.0096,1.00975,82400000.0
2008-01-10 06:08:00,1.00975,1.00975,1.00965,1.00965,41200000.0
2008-01-10 06:09:00,1.00965,1.00965,1.0096,1.0096,88500000.0
2008-01-10 06:10:00,1.00965,1.0098,1.0096,1.0098,42600000.0
2008-01-10 06:11:00,1.0098,1.00995,1.00975,1.00975,29100000.0
2008-01-10 06:12:00,1.00975,1.0101,1.00965,1.00995,74300000.0
2008-01-10 06:13:00,1.00995,1.00995,1.0098,1.00985,28600000.0
2008-01-10 06:14:00,1.00985,1.00995,1.00975,1.00975,74600000.0
2008-01-10 06:15:00,1.00975,1.00995,1.00975,1.00975,19200000.0
2008-01-10 06:16:00,1.00975,1.00975,1.0096,1.00975,65600000.0
2008-01-10 06:17:00,1.00975,1.00975,1.00965,1.00975,37600000.0
2008-01-10 06:18:00,1.00975,1.00995,1.00965,1.00995,29100000.0
2008-01-10 06:19:00,1.00995,1.00995,1.00995,1.00995,4000000.0
2008-01-10 06:20:00,1.0097,1.00975,1.0096,1.00975,109000000.0
2008-01-10 06:21:00,1.00975,1.00975,1.00965,1.00975,82600000.0
2008-01-10 06:22:00,1.00975,1.00975,1.00965,1.00975,45300000.0
2008-01-10 06:23:00,1.00975,1.00975,1.0097,1.00975,30400000.0
2008-01-10 06:24:00,1.00975,1.00975,1.00965,1.0097,47300000.0
2008-01-10 06:25:00,1.00975,1.00975,1.00965,1.0097,63800000.0
2008-01-10 06:26:00,1.00975,1.00975,1.00965,1.0097,39600000.0
2008-01-10 06:27:00,1.00975,1.00975,1.00955,1.00975,46300000.0
2008-01-10 06:28:00,1.0097,1.00975,1.00955,1.00975,105700000.0
2008-01-10 06:29:00,1.00975,1.0098,1.00965,1.0098,40600000.0
2008-01-10 06:30:00,1.0098,1.0098,1.0097,1.0097,42200000.0
2008-01-10 06:31:00,1.0097,1.00975,1.0097,1.0097,30200000.0
2008-01-10 06:32:00,1.0097,1.0097,1.00965,1.0097,29600000.0
2008-01-10 06:33:00,1.0097,1.0097,1.00965,1.0097,26400000.0
2008-01-10 06:34:00,1.0097,1.0097,1.00965,1.0097,32000000.0
2008-01-10 06:35:00,1.0097,1.0097,1.0096,1.0097,102400000.0
2008-01-10 06:36:00,1.0097,1.0097,1.0096,1.0097,64500000.0
2008-01-10 06:37:00,1.0097,1.00975,1.00965,1.0097,54300000.0
2008-01-10 06:38:00,1.00975,1.00975,1.00965,1.00975,25900000.0
2008-01-10 06:39:00,1.00975,1.00975,1.0096,1.0096,44600000.0
2008-01-10 06:40:00,1.0096,1.00965,1.0096,1.00965,55800000.0
2008-01-10 06:41:00,1.00965,1.00965,1.00955,1.00965,44100000.0
2008-01-10 06:42:00,1.00965,1.00965,1.0096,1.00965,36000000.0
2008-01-10 06:43:00,1.00965,1.00965,1.0096,1.00965,36800000.0
2008-01-10 06:44:00,1.00965,1.00985,1.0096,1.00965,23500000.0
2008-01-10 06:45:00,1.00965,1.00985,1.0096,1.00985,39300000.0
2008-01-10 06:46:00,1.00985,1.00985,1.00965,1.00975,91800000.0
2008-01-10 06:47:00,1.00975,1.00975,1.0097,1.00975,86100000.0
2008-01-10 06:48:00,1.00975,1.00975,1.00975,1.00975,28200000.0
2008-01-10 06:49:00,1.00975,1.00975,1.00975,1.00975,24200000.0
2008-01-10 06:50:00,1.00975,1.00975,1.00945,1.00955,56400000.0
2008-01-10 06:51:00,1.00955,1.00965,1.00945,1.00955,64500000.0
2008-01-10 06:52:00,1.00945,1.00975,1.00945,1.00965,62000000.0
2008-01-10 06:53:00,1.00965,1.00965,1.00965,1.00965,40400000.0
2008-01-10 06:54:00,1.00965,1.00965,1.00945,1.00965,47800000.0
2008-01-10 06:55:00,1.00965,1.00985,1.00955,1.0096,33000000.0
2008-01-10 06:56:00,1.0096,1.00985,1.00955,1.00985,105530000.0
2008-01-10 06:57:00,1.00985,1.00985,1.0097,1.0097,105499999.0
2008-01-10 06:58:00,1.0097,1.0097,1.0096,1.0097,28800000.0
2008-01-10 06:59:00,1.0097,1.00985,1.0096,1.00985,48100000.0
2008-01-10 07:00:00,1.00985,1.00985,1.00975,1.00975,213280001.0
2008-01-10 07:01:00,1.00985,1.00985,1.00955,1.00965,44820000.0
2008-01-10 07:02:00,1.00965,1.00965,1.0096,1.00965,32000000.0
2008-01-10 07:03:00,1.00965,1.00985,1.00955,1.00985,92300000.0
2008-01-10 07:04:00,1.00985,1.00985,1.00965,1.00985,43000000.0
2008-01-10 07:05:00,1.00985,1.00985,1.00965,1.00985,29000000.0
2008-01-10 07:06:00,1.00985,1.00985,1.0096,1.0096,85200000.0
2008-01-10 07:07:00,1.0096,1.00965,1.00955,1.0096,62400000.0
2008-01-10 07:08:00,1.00965,1.00985,1.0096,1.0096,41000000.0
2008-01-10 07:09:00,1.0096,1.0096,1.00955,1.0096,20800000.0
2008-01-10 07:10:00,1.0096,1.0096,1.00955,1.0096,34000000.0
2008-01-10 07:11:00,1.0096,1.0096,1.0095,1.0096,28800000.0
2008-01-10 07:12:00,1.0096,1.0096,1.00955,1.0096,31200000.0
2008-01-10 07:13:00,1.00955,1.0096,1.0095,1.00955,61600000.0
2008-01-10 07:14:00,1.00955,1.00985,1.00955,1.0096,88200000.0
2008-01-10 07:15:00,1.0096,1.0097,1.0096,1.0097,66000000.0
2008-01-10 07:16:00,1.0096,1.00965,1.00955,1.00965,33000000.0
2008-01-10 07:17:00,1.00965,1.00965,1.0096,1.00965,26400000.0
2008-01-10 07:18:00,1.00965,1.00965,1.0096,1.00965,25600000.0
2008-01-10 07:19:00,1.00965,1.00975,1.0096,1.00975,31700000.0
2008-01-10 07:20:00,1.00975,1.00975,1.00965,1.00965,16300000.0
2008-01-10 07:21:00,1.00965,1.00965,1.00955,1.00965,40000000.0
2008-01-10 07:22:00,1.00965,1.00965,1.00955,1.00965,22400000.0
2008-01-10 07:23:00,1.0096,1.00965,1.0096,1.00965,26000000.0
2008-01-10 07:24:00,1.00965,1.00975,1.00965,1.00975,13900000.0
2008-01-10 07:25:00,1.0096,1.0096,1.00955,1.0096,32300000.0
2008-01-10 07:26:00,1.0096,1.0096,1.00955,1.0096,42400000.0
2008-01-10 07:27:00,1.0096,1.0096,1.00955,1.00955,74400000.0
2008-01-10 07:28:00,1.0096,1.0096,1.00955,1.0096,57700000.0
2008-01-10 07:29:00,1.0096,1.0096,1.00955,1.0096,29400000.0
2008-01-10 07:30:00,1.00955,1.0096,1.0095,1.0096,35200000.0
2008-01-10 07:31:00,1.00955,1.00975,1.0095,1.00975,23300000.0
2008-01-10 07:32:00,1.0096,1.0096,1.00955,1.0096,28800000.0
2008-01-10 07:33:00,1.0096,1.0096,1.00955,1.0096,27200000.0
2008-01-10 07:34:00,1.0096,1.0096,1.0095,1.0096,52800000.0
2008-01-10 07:35:00,1.0096,1.0096,1.00955,1.0096,24000000.0
2008-01-10 07:36:00,1.0096,1.00975,1.0096,1.00965,23800000.0
2008-01-10 07:37:00,1.00965,1.00965,1.0096,1.00965,24800000.0
2008-01-10 07:38:00,1.00965,1.00965,1.0095,1.00965,84500000.0
2008-01-10 07:39:00,1.00965,1.00965,1.00955,1.00965,28800000.0
2008-01-10 07:40:00,1.00965,1.00965,1.00955,1.00955,28500000.0
2008-01-10 07:41:00,1.00955,1.00965,1.00945,1.00955,93400000.0
2008-01-10 07:42:00,1.00955,1.00965,1.00955,1.00955,25000000.0
2008-01-10 07:43:00,1.00955,1.00965,1.00955,1.00965,38600000.0
2008-01-10 07:44:00,1.00965,1.00965,1.00955,1.0096,72100000.0
2008-01-10 07:45:00,1.0096,1.0096,1.0095,1.00955,58900000.0
2008-01-10 07:46:00,1.00955,1.0096,1.00955,1.0096,84800000.0
2008-01-10 07:47:00,1.0096,1.0096,1.0095,1.0095,102000000.0
2008-01-10 07:48:00,1.00955,1.00955,1.0094,1.0095,116700000.0
2008-01-10 07:49:00,1.0095,1.0095,1.00945,1.0095,27200000.0
2008-01-10 07:50:00,1.0095,1.0095,1.0094,1.0095,66700000.0
2008-01-10 07:51:00,1.0095,1.00955,1.0094,1.0094,101300000.0
2008-01-10 07:52:00,1.0094,1.00955,1.0094,1.00955,65600000.0
2008-01-10 07:53:00,1.0095,1.00955,1.0095,1.00955,46000000.0
2008-01-10 07:54:00,1.00955,1.00955,1.00945,1.00955,29600000.0
2008-01-10 07:55:00,1.00955,1.00955,1.00945,1.0095,68200000.0
2008-01-10 07:56:00,1.00955,1.00955,1.00945,1.00955,67800000.0
2008-01-10 07:57:00,1.00955,1.00955,1.0095,1.00955,26400000.0
2008-01-10 07:58:00,1.00955,1.0096,1.00945,1.0096,31200000.0
2008-01-10 07:59:00,1.00955,1.0096,1.00945,1.0096,62700000.0
2008-01-10 08:00:00,1.0096,1.0096,1.00955,1.0096,36800000.0
2008-01-10 08:01:00,1.0096,1.0096,1.0095,1.0096,88800000.0
2008-01-10 08:02:00,1.0096,1.0096,1.00955,1.0096,28900000.0
2008-01-10 08:03:00,1.0096,1.0096,1.00945,1.0096,63700000.0
2008-01-10 08:04:00,1.0096,1.0096,1.00955,1.0096,34600000.0
2008-01-10 08:05:00,1.0096,1.0096,1.00945,1.00955,76700000.0
2008-01-10 08:06:00,1.0096,1.0096,1.00955,1.00955,67300000.0
2008-01-10 08:07:00,1.00955,1.0096,1.0095,1.00955,68500000.0
2008-01-10 08:08:00,1.00955,1.0096,1.0095,1.00955,133000000.0
2008-01-10 08:09:00,1.00955,1.00955,1.0095,1.00955,47600000.0
2008-01-10 08:10:00,1.00955,1.00955,1.00955,1.00955,82400000.0
2008-01-10 08:11:00,1.00955,1.00955,1.00945,1.00945,220900000.0
2008-01-10 08:12:00,1.0095,1.0095,1.0094,1.0095,132200000.0
2008-01-10 08:13:00,1.00945,1.0095,1.00945,1.0095,67900000.0
2008-01-10 08:14:00,1.0095,1.0095,1.00945,1.0095,20900000.0
2008-01-10 08:15:00,1.0095,1.0095,1.0094,1.0095,94400000.0
2008-01-10 08:16:00,1.0095,1.0095,1.00945,1.00945,207600000.0
2008-01-10 08:17:00,1.00945,1.0095,1.00945,1.0095,50500000.0
2008-01-10 08:18:00,1.0095,1.00955,1.0095,1.00955,77000000.0
2008-01-10 08:19:00,1.00955,1.00965,1.0095,1.0096,148100000.0
2008-01-10 08:20:00,1.0096,1.00965,1.00955,1.00965,103000000.0
2008-01-10 08:21:00,1.00965,1.0098,1.00955,1.00955,180700000.0
2008-01-10 08:22:00,1.0096,1.0096,1.0095,1.0095,58400000.0
2008-01-10 08:23:00,1.0095,1.0096,1.0095,1.0096,105200000.0
2008-01-10 08:24:00,1.0096,1.0096,1.00945,1.00945,83600000.0
2008-01-10 08:25:00,1.00945,1.0095,1.00945,1.0095,66900000.0
2008-01-10 08:26:00,1.0095,1.0095,1.0094,1.00945,135200000.0
2008-01-10 08:27:00,1.00945,1.0095,1.00945,1.0095,84800000.0
2008-01-10 08:28:00,1.0095,1.00955,1.0094,1.0095,110300000.0
2008-01-10 08:29:00,1.0095,1.0095,1.0094,1.0095,28800000.0
2008-01-10 08:30:00,1.0095,1.0095,1.00945,1.0095,69100000.0
2008-01-10 08:31:00,1.00945,1.0095,1.00945,1.0095,131600000.0
2008-01-10 08:32:00,1.0095,1.0095,1.00945,1.0095,62700000.0
2008-01-10 08:33:00,1.0095,1.0095,1.00945,1.00945,51200000.0
2008-01-10 08:34:00,1.0095,1.0095,1.00945,1.00945,120300000.0
2008-01-10 08:35:00,1.00945,1.0095,1.0094,1.00945,104800000.0
2008-01-10 08:36:00,1.00945,1.00945,1.00945,1.00945,82400000.0
2008-01-10 08:37:00,1.00945,1.0096,1.00945,1.00955,104700000.0
2008-01-10 08:38:00,1.00955,1.0096,1.00955,1.00955,96300000.0
2008-01-10 08:39:00,1.00955,1.00955,1.00945,1.00955,127200000.0
2008-01-10 08:40:00,1.00955,1.0096,1.00955,1.00955,137900000.0
2008-01-10 08:41:00,1.00955,1.0096,1.00955,1.00955,114400000.0
2008-01-10 08:42:00,1.00955,1.0096,1.00955,1.0096,96700000.0
2008-01-10 08:43:00,1.0095,1.0096,1.0095,1.00955,112999997.0
2008-01-10 08:44:00,1.00955,1.00975,1.0095,1.00955,28100000.0
2008-01-10 08:45:00,1.00955,1.0096,1.00955,1.00955,53100000.0
2008-01-10 08:46:00,1.00955,1.0096,1.00945,1.00955,94700000.0
2008-01-10 08:47:00,1.00955,1.0096,1.0094,1.0095,352699995.0
2008-01-10 08:48:00,1.0095,1.0097,1.0095,1.0096,14300000.0
2008-01-10 08:49:00,1.00955,1.00955,1.0095,1.0095,40100000.0
2008-01-10 08:50:00,1.0095,1.0095,1.0094,1.0094,133600000.0
2008-01-10 08:51:00,1.0094,1.0095,1.0093,1.00945,137100003.0
2008-01-10 08:52:00,1.00945,1.0095,1.0094,1.0095,97200000.0
2008-01-10 08:53:00,1.0095,1.00955,1.0095,1.0095,49400000.0
2008-01-10 08:54:00,1.0095,1.0095,1.00945,1.00945,44000000.0
2008-01-10 08:55:00,1.00945,1.00945,1.00945,1.00945,26400000.0
2008-01-10 08:56:00,1.00945,1.0095,1.00935,1.00945,157600000.0
2008-01-10 08:57:00,1.00945,1.0096,1.00945,1.0095,152400000.0
2008-01-10 08:58:00,1.0095,1.00955,1.00945,1.00955,90300000.0
2008-01-10 08:59:00,1.00955,1.00955,1.00945,1.00945,45000000.0
2008-01-10 09:00:00,1.00945,1.0095,1.0094,1.00945,100200000.0
2008-01-10 09:01:00,1.00945,1.00945,1.00935,1.00945,58600000.0
2008-01-10 09:02:00,1.0094,1.0096,1.0094,1.0095,110400000.0
2008-01-10 09:03:00,1.0095,1.0096,1.0095,1.0096,150500000.0
2008-01-10 09:04:00,1.0096,1.01,1.0096,1.0099,119200000.0
2008-01-10 09:05:00,1.0098,1.01,1.0098,1.0099,204500000.0
2008-01-10 09:06:00,1.00995,1.0102,1.0099,1.01015,276099999.0
2008-01-10 09:07:00,1.01015,1.01015,1.0101,1.01015,128500000.0
2008-01-10 09:08:00,1.01015,1.0102,1.01015,1.01015,87400000.0
2008-01-10 09:09:00,1.01015,1.01025,1.0101,1.0101,621600000.0
2008-01-10 09:10:00,1.0101,1.01015,1.0098,1.01005,113100000.0
2008-01-10 09:11:00,1.01005,1.01015,1.0099,1.00995,83000000.0
2008-01-10 09:12:00,1.00995,1.00995,1.00985,1.00995,113700000.0
2008-01-10 09:13:00,1.00995,1.00995,1.0098,1.00995,106000000.0
2008-01-10 09:14:00,1.00995,1.01005,1.00995,1.01005,146900000.0
2008-01-10 09:15:00,1.01005,1.01015,1.00995,1.01,82600000.0
2008-01-10 09:16:00,1.00995,1.01015,1.00995,1.0101,210700000.0
2008-01-10 09:17:00,1.0101,1.01015,1.01005,1.0101,96200000.0
2008-01-10 09:18:00,1.0101,1.0101,1.0099,1.01005,86900000.0
2008-01-10 09:19:00,1.01005,1.0101,1.01,1.01,28500000.0
2008-01-10 09:20:00,1.01,1.01,1.01,1.01,12800000.0
2008-01-10 09:21:00,1.01,1.0102,1.00995,1.0102,88900000.0
2008-01-10 09:22:00,1.0102,1.0105,1.01015,1.0105,130600000.0
2008-01-10 09:23:00,1.0105,1.0105,1.0104,1.01045,55900000.0
2008-01-10 09:24:00,1.01045,1.01065,1.01045,1.01065,196600000.0
2008-01-10 09:25:00,1.01065,1.0108,1.01065,1.0108,76400000.0
2008-01-10 09:26:00,1.01075,1.01095,1.0106,1.0108,221500000.0
2008-01-10 09:27:00,1.0108,1.01085,1.0108,1.01085,58300000.0
2008-01-10 09:28:00,1.01085,1.01085,1.0108,1.0108,93800000.0
2008-01-10 09:29:00,1.0108,1.0108,1.0103,1.01045,190200000.0
2008-01-10 09:30:00,1.01045,1.01085,1.0104,1.0105,177600000.0
2008-01-10 09:31:00,1.0105,1.01065,1.0105,1.0106,91600000.0
2008-01-10 09:32:00,1.0106,1.0106,1.01025,1.01045,120900000.0
2008-01-10 09:33:00,1.01045,1.01055,1.01045,1.01055,177300000.0
2008-01-10 09:34:00,1.0105,1.01055,1.01045,1.01045,113400000.0
2008-01-10 09:35:00,1.0105,1.01065,1.01045,1.01055,93800000.0
2008-01-10 09:36:00,1.01055,1.01065,1.01055,1.01065,62400000.0
2008-01-10 09:37:00,1.01065,1.01095,1.01055,1.0106,128900000.0
2008-01-10 09:38:00,1.0106,1.01065,1.01045,1.01055,133800000.0
2008-01-10 09:39:00,1.01055,1.01055,1.0101,1.01035,139100000.0
2008-01-10 09:40:00,1.01035,1.01035,1.01,1.01015,143200000.0
2008-01-10 09:41:00,1.01015,1.01015,1.01005,1.01005,83000000.0
2008-01-10 09:42:00,1.01005,1.0101,1.01,1.0101,143500000.0
2008-01-10 09:43:00,1.01005,1.0101,1.01005,1.0101,77800000.0
2008-01-10 09:44:00,1.0101,1.0101,1.01005,1.0101,23300000.0
2008-01-10 09:45:00,1.0101,1.01015,1.01,1.01015,166100000.0
2008-01-10 09:46:00,1.01015,1.0102,1.01015,1.01015,57100000.0
2008-01-10 09:47:00,1.01015,1.01025,1.01005,1.01015,86100000.0
2008-01-10 09:48:00,1.01015,1.01015,1.0101,1.01015,54600000.0
2008-01-10 09:49:00,1.01015,1.01015,1.01,1.0101,46000000.0
2008-01-10 09:50:00,1.0102,1.01035,1.01015,1.01035,80300000.0
2008-01-10 09:51:00,1.0103,1.0106,1.01015,1.01025,183300000.0
2008-01-10 09:52:00,1.01025,1.01025,1.01,1.0102,84000000.0
2008-01-10 09:53:00,1.0102,1.0102,1.0101,1.0101,15200000.0
2008-01-10 09:54:00,1.0101,1.01015,1.01005,1.01015,80900000.0
2008-01-10 09:55:00,1.01015,1.01015,1.01005,1.0101,63000000.0
2008-01-10 09:56:00,1.01005,1.01015,1.01005,1.01015,171200000.0
2008-01-10 09:57:00,1.01015,1.01025,1.01,1.01025,146600000.0
2008-01-10 09:58:00,1.0102,1.01025,1.0102,1.01025,82500000.0
2008-01-10 09:59:00,1.01025,1.0108,1.01015,1.0107,144800000.0
2008-01-10 10:00:00,1.0107,1.0107,1.01055,1.01055,71600000.0
2008-01-10 10:01:00,1.01055,1.01065,1.01035,1.0105,120400000.0
2008-01-10 10:02:00,1.01065,1.01085,1.0106,1.01065,155900000.0
2008-01-10 10:03:00,1.01065,1.01065,1.01025,1.01035,221700004.0
2008-01-10 10:04:00,1.01035,1.0106,1.01035,1.0106,236300000.0
2008-01-10 10:05:00,1.0106,1.0109,1.01055,1.01075,137800000.0
2008-01-10 10:06:00,1.01075,1.01115,1.0107,1.0109,130200000.0
2008-01-10 10:07:00,1.01095,1.01115,1.01095,1.01115,74200000.0
2008-01-10 10:08:00,1.01115,1.01115,1.0111,1.01115,43200000.0
2008-01-10 10:09:00,1.01115,1.01115,1.0111,1.0111,116800000.0
2008-01-10 10:10:00,1.01115,1.01135,1.0111,1.01125,139300000.0
2008-01-10 10:11:00,1.0112,1.0114,1.01115,1.01125,164400000.0
2008-01-10 10:12:00,1.01125,1.0119,1.01125,1.0119,139000000.0
2008-01-10 10:13:00,1.0119,1.012,1.0115,1.0115,158800000.0
2008-01-10 10:14:00,1.0115,1.01165,1.01105,1.0111,75700000.0
2008-01-10 10:15:00,1.0111,1.01135,1.0111,1.0113,102600000.0
2008-01-10 10:16:00,1.0113,1.0113,1.01115,1.01125,58100000.0
2008-01-10 10:17:00,1.01125,1.01135,1.01115,1.01135,53300000.0
2008-01-10 10:18:00,1.01135,1.01135,1.01125,1.01125,55500000.0
2008-01-10 10:19:00,1.01125,1.01145,1.01125,1.01145,79600000.0
2008-01-10 10:20:00,1.01145,1.0116,1.01145,1.01155,70400000.0
2008-01-10 10:21:00,1.01155,1.01155,1.0114,1.01145,35200000.0
2008-01-10 10:22:00,1.01145,1.01145,1.01125,1.0114,91700000.0
2008-01-10 10:23:00,1.01145,1.01145,1.01135,1.0114,21100000.0
2008-01-10 10:24:00,1.0114,1.0114,1.01125,1.01135,91900000.0
2008-01-10 10:25:00,1.01135,1.01135,1.01105,1.01115,56100000.0
2008-01-10 10:26:00,1.01105,1.01115,1.01105,1.0111,78100000.0
2008-01-10 10:27:00,1.0111,1.01115,1.01075,1.01075,124700000.0
2008-01-10 10:28:00,1.01075,1.0108,1.01045,1.0106,61600000.0
2008-01-10 10:29:00,1.0106,1.011,1.01055,1.01065,64900000.0
2008-01-10 10:30:00,1.01065,1.01075,1.0102,1.0103,250199999.0
2008-01-10 10:31:00,1.0103,1.011,1.01025,1.01095,80400000.0
2008-01-10 10:32:00,1.01095,1.01105,1.0109,1.01105,20700000.0
2008-01-10 10:33:00,1.011,1.01115,1.0106,1.011,192600001.0
2008-01-10 10:34:00,1.011,1.011,1.01045,1.0105,225199996.0
2008-01-10 10:35:00,1.01045,1.0107,1.01045,1.01055,170999999.0
2008-01-10 10:36:00,1.01055,1.0108,1.01045,1.01075,140799999.0
2008-01-10 10:37:00,1.0108,1.0108,1.0102,1.0103,79600000.0
2008-01-10 10:38:00,1.0103,1.0103,1.0097,1.0098,113600000.0
2008-01-10 10:39:00,1.0098,1.0098,1.00955,1.0098,51800000.0
2008-01-10 10:40:00,1.0097,1.0098,1.00945,1.00955,55200000.0
2008-01-10 10:41:00,1.00955,1.00975,1.00955,1.00955,69800000.0
2008-01-10 10:42:00,1.00955,1.00965,1.00955,1.00965,68600000.0
2008-01-10 10:43:00,1.00965,1.00965,1.00955,1.0096,25400000.0
2008-01-10 10:44:00,1.0096,1.00995,1.0095,1.00965,49700000.0
2008-01-10 10:45:00,1.0096,1.0097,1.00955,1.0096,49500000.0
2008-01-10 10:46:00,1.0096,1.00965,1.0096,1.00965,37200000.0
2008-01-10 10:47:00,1.00965,1.00965,1.00955,1.00965,40000000.0
2008-01-10 10:48:00,1.00955,1.0097,1.00955,1.0097,39200000.0
2008-01-10 10:49:00,1.0097,1.01015,1.00965,1.00995,184100001.0
2008-01-10 10:50:00,1.0099,1.0099,1.00975,1.00975,100000000.0
2008-01-10 10:51:00,1.00975,1.00985,1.00975,1.00975,47300000.0
2008-01-10 10:52:00,1.0098,1.0099,1.00975,1.00985,58500000.0
2008-01-10 10:53:00,1.00985,1.0099,1.00975,1.00985,52800000.0
2008-01-10 10:54:00,1.00985,1.00995,1.00985,1.00995,49000000.0
2008-01-10 10:55:00,1.00995,1.01,1.00995,1.00995,97600000.0
2008-01-10 10:56:00,1.00995,1.00995,1.0099,1.0099,41600000.0
2008-01-10 10:57:00,1.0099,1.01,1.0099,1.01,33700000.0
2008-01-10 10:58:00,1.01,1.01035,1.01,1.0103,74200000.0
2008-01-10 10:59:00,1.0103,1.0103,1.00945,1.00945,107000000.0
2008-01-10 11:00:00,1.00945,1.0101,1.00945,1.00985,523299999.0
2008-01-10 11:01:00,1.00985,1.0099,1.0096,1.0096,467399995.0
2008-01-10 11:02:00,1.00965,1.01,1.0096,1.0099,94600000.0
2008-01-10 11:03:00,1.00985,1.00985,1.0095,1.0098,108500000.0
2008-01-10 11:04:00,1.0097,1.0098,1.00945,1.00955,189800000.0
2008-01-10 11:05:00,1.00955,1.00965,1.00955,1.00965,40000000.0
2008-01-10 11:06:00,1.0097,1.0097,1.00945,1.0095,50400000.0
2008-01-10 11:07:00,1.0095,1.0097,1.0094,1.0096,68200000.0
2008-01-10 11:08:00,1.0096,1.00965,1.0095,1.0096,59600000.0
2008-01-10 11:09:00,1.00965,1.0097,1.0095,1.0095,47700000.0
2008-01-10 11:10:00,1.0095,1.00955,1.00945,1.00955,28600000.0
2008-01-10 11:11:00,1.00955,1.00955,1.0095,1.00955,75600000.0
2008-01-10 11:12:00,1.00955,1.00995,1.00955,1.0097,113799999.0
2008-01-10 11:13:00,1.0097,1.0105,1.00965,1.0104,98900000.0
2008-01-10 11:14:00,1.0104,1.01045,1.01025,1.01025,53600000.0
2008-01-10 11:15:00,1.01025,1.01025,1.01005,1.01005,15500000.0
2008-01-10 11:16:00,1.01005,1.0101,1.0098,1.0099,97000000.0
2008-01-10 11:17:00,1.00995,1.00995,1.00955,1.0097,62400000.0
2008-01-10 11:18:00,1.0097,1.0097,1.0085,1.00875,128200000.0
2008-01-10 11:19:00,1.00875,1.0088,1.00805,1.00815,251199999.0
2008-01-10 11:20:00,1.00815,1.00845,1.00815,1.00845,89300000.0
2008-01-10 11:21:00,1.00845,1.0086,1.00825,1.0084,63800000.0
2008-01-10 11:22:00,1.0084,1.00865,1.0083,1.0085,120700000.0
2008-01-10 11:23:00,1.0085,1.0085,1.00825,1.0084,78800000.0
2008-01-10 11:24:00,1.0084,1.00875,1.0083,1.00875,79100000.0
2008-01-10 11:25:00,1.0087,1.00875,1.00805,1.00855,139500000.0
2008-01-10 11:26:00,1.0086,1.00865,1.0084,1.00855,79100000.0
2008-01-10 11:27:00,1.0085,1.00865,1.0084,1.0085,31200000.0
2008-01-10 11:28:00,1.00855,1.0087,1.00845,1.0085,112600000.0
2008-01-10 11:29:00,1.0085,1.0085,1.00755,1.0076,108000000.0
2008-01-10 11:30:00,1.0076,1.00845,1.0076,1.0083,283600000.0
2008-01-10 11:31:00,1.00845,1.00865,1.00835,1.00865,67000000.0
2008-01-10 11:32:00,1.00865,1.00885,1.00835,1.0084,208700000.0
2008-01-10 11:33:00,1.00835,1.00875,1.00825,1.00855,134500000.0
2008-01-10 11:34:00,1.00855,1.0091,1.00855,1.0091,353099999.0
2008-01-10 11:35:00,1.0091,1.0093,1.009,1.009,42200000.0
2008-01-10 11:36:00,1.00905,1.0091,1.0089,1.00905,42000000.0
2008-01-10 11:37:00,1.00905,1.0091,1.0088,1.00905,128600000.0
2008-01-10 11:38:00,1.00905,1.00905,1.0087,1.0089,129200000.0
2008-01-10 11:39:00,1.0089,1.0098,1.0089,1.0098,48300000.0
2008-01-10 11:40:00,1.0098,1.01025,1.0096,1.00975,388599999.0
2008-01-10 11:41:00,1.0097,1.00975,1.00965,1.00965,19500000.0
2008-01-10 11:42:00,1.00965,1.00965,1.00925,1.00935,85900000.0
2008-01-10 11:43:00,1.00935,1.00935,1.0092,1.0092,215299997.0
2008-01-10 11:44:00,1.0092,1.0093,1.0092,1.0093,30800000.0
2008-01-10 11:45:00,1.0093,1.0095,1.009,1.009,119600000.0
2008-01-10 11:46:00,1.009,1.0093,1.00895,1.0093,100000000.0
2008-01-10 11:47:00,1.0093,1.00975,1.00915,1.00915,327400005.0
2008-01-10 11:48:00,1.0091,1.0097,1.0091,1.00955,440000002.0
2008-01-10 11:49:00,1.00955,1.00965,1.00895,1.00915,457300000.0
2008-01-10 11:50:00,1.00915,1.00915,1.00895,1.00905,50700000.0
2008-01-10 11:51:00,1.00905,1.00935,1.00905,1.0091,51700000.0
2008-01-10 11:52:00,1.0091,1.00935,1.0091,1.00915,111100000.0
2008-01-10 11:53:00,1.00915,1.0093,1.00855,1.00865,300100000.0
2008-01-10 11:54:00,1.00865,1.00865,1.00845,1.00865,57400000.0
2008-01-10 11:55:00,1.00865,1.00865,1.00815,1.00855,199600000.0
2008-01-10 11:56:00,1.0086,1.0088,1.0085,1.0088,141264560.0
2008-01-10 11:57:00,1.0088,1.0088,1.00845,1.0086,102573840.0
2008-01-10 11:58:00,1.0086,1.00865,1.00845,1.0086,115000000.0
2008-01-10 11:59:00,1.0086,1.0086,1.00815,1.0082,53900000.0
2008-01-10 12:00:00,1.0082,1.00835,1.00795,1.0083,99100000.0
2008-01-10 12:01:00,1.0083,1.0084,1.0081,1.00825,81200000.0
2008-01-10 12:02:00,1.00825,1.0083,1.00765,1.008,162900000.0
2008-01-10 12:03:00,1.008,1.00815,1.00775,1.00775,119800000.0
2008-01-10 12:04:00,1.00775,1.00815,1.00775,1.008,72600000.0
2008-01-10 12:05:00,1.00795,1.00805,1.00775,1.0079,125900000.0
2008-01-10 12:06:00,1.0079,1.00805,1.0079,1.0079,165300000.0
2008-01-10 12:07:00,1.0079,1.00795,1.00785,1.00795,46300000.0
2008-01-10 12:08:00,1.0079,1.008,1.0078,1.0078,69200000.0
2008-01-10 12:09:00,1.0078,1.00795,1.00775,1.00775,102500000.0
2008-01-10 12:10:00,1.00775,1.00845,1.00775,1.0084,686499988.0
2008-01-10 12:11:00,1.00835,1.00905,1.0083,1.0084,444299999.0
2008-01-10 12:12:00,1.0084,1.0086,1.0081,1.00835,231600000.0
2008-01-10 12:13:00,1.00835,1.0084,1.0082,1.0082,45100000.0
2008-01-10 12:14:00,1.0082,1.0083,1.00815,1.0082,148899999.0
2008-01-10 12:15:00,1.0082,1.0086,1.0082,1.00845,119400000.0
2008-01-10 12:16:00,1.00845,1.00885,1.0084,1.00875,112600000.0
2008-01-10 12:17:00,1.00875,1.00895,1.0086,1.00875,105900000.0
2008-01-10 12:18:00,1.00875,1.00895,1.00875,1.0089,29700000.0
2008-01-10 12:19:00,1.0089,1.00905,1.0089,1.009,41200000.0
2008-01-10 12:20:00,1.009,1.009,1.0087,1.0087,34600000.0
2008-01-10 12:21:00,1.0087,1.0087,1.0084,1.00845,56200000.0
2008-01-10 12:22:00,1.00845,1.0088,1.00835,1.0085,167600000.0
2008-01-10 12:23:00,1.0085,1.00855,1.0082,1.0083,175200001.0
2008-01-10 12:24:00,1.0083,1.0086,1.00825,1.0084,160300000.0
2008-01-10 12:25:00,1.0084,1.00845,1.0083,1.0083,33200000.0
2008-01-10 12:26:00,1.00835,1.00845,1.0083,1.0084,29800000.0
2008-01-10 12:27:00,1.0084,1.0087,1.0084,1.0084,61100000.0
2008-01-10 12:28:00,1.0084,1.0087,1.0084,1.00855,78300000.0
2008-01-10 12:29:00,1.00855,1.0086,1.00835,1.00835,51300000.0
2008-01-10 12:30:00,1.00835,1.00845,1.0082,1.00845,33600000.0
2008-01-10 12:31:00,1.00845,1.00875,1.0083,1.0086,212100000.0
2008-01-10 12:32:00,1.0086,1.0086,1.00845,1.0085,57200000.0
2008-01-10 12:33:00,1.0085,1.00855,1.00825,1.0083,118099999.0
2008-01-10 12:34:00,1.0083,1.00835,1.008,1.0082,76400000.0
2008-01-10 12:35:00,1.0082,1.0082,1.0077,1.0082,199499999.0
2008-01-10 12:36:00,1.0082,1.0082,1.00775,1.00815,90100000.0
2008-01-10 12:37:00,1.00815,1.0082,1.008,1.0082,31200000.0
2008-01-10 12:38:00,1.0082,1.0082,1.00815,1.00815,22200000.0
2008-01-10 12:39:00,1.00815,1.0082,1.00795,1.00795,188400000.0
2008-01-10 12:40:00,1.00795,1.00805,1.00795,1.00805,83000000.0
2008-01-10 12:41:00,1.00805,1.00805,1.00795,1.008,105500000.0
2008-01-10 12:42:00,1.008,1.008,1.00765,1.008,184499996.0
2008-01-10 12:43:00,1.008,1.008,1.0077,1.0077,109000000.0
2008-01-10 12:44:00,1.0077,1.0077,1.0076,1.0076,60400000.0
2008-01-10 12:45:00,1.0076,1.00765,1.00755,1.0076,74500000.0
2008-01-10 12:46:00,1.0076,1.0077,1.0075,1.0077,87300000.0
2008-01-10 12:47:00,1.00765,1.0077,1.0076,1.00765,32400000.0
2008-01-10 12:48:00,1.00755,1.00795,1.00755,1.0079,164100001.0
2008-01-10 12:49:00,1.008,1.0083,1.008,1.0082,175500000.0
2008-01-10 12:50:00,1.0082,1.00825,1.0074,1.00745,108900000.0
2008-01-10 12:51:00,1.00745,1.00765,1.0074,1.00765,104800000.0
2008-01-10 12:52:00,1.00765,1.0077,1.0076,1.0077,44100000.0
2008-01-10 12:53:00,1.0077,1.008,1.0076,1.008,45400000.0
2008-01-10 12:54:00,1.008,1.008,1.0079,1.008,36000000.0
2008-01-10 12:55:00,1.008,1.00815,1.0078,1.00805,140300000.0
2008-01-10 12:56:00,1.00805,1.00835,1.00805,1.00835,53400000.0
2008-01-10 12:57:00,1.00835,1.0087,1.00835,1.00855,98600000.0
2008-01-10 12:58:00,1.00855,1.0091,1.00855,1.0086,290999999.0
2008-01-10 12:59:00,1.00855,1.009,1.00785,1.00825,351200000.0
2008-01-10 13:00:00,1.00835,1.0084,1.0077,1.00775,185200000.0
2008-01-10 13:01:00,1.00785,1.00785,1.0076,1.00765,295800000.0
2008-01-10 13:02:00,1.00765,1.0077,1.00765,1.0077,94600000.0
2008-01-10 13:03:00,1.0077,1.0077,1.00765,1.0077,30000000.0
2008-01-10 13:04:00,1.0077,1.0077,1.00735,1.00735,49500000.0
2008-01-10 13:05:00,1.00735,1.0075,1.00735,1.0075,122700000.0
2008-01-10 13:06:00,1.0075,1.00755,1.0073,1.0073,157000001.0
2008-01-10 13:07:00,1.00735,1.0079,1.0073,1.0077,306899998.0
2008-01-10 13:08:00,1.0077,1.00775,1.00685,1.0069,191600000.0
2008-01-10 13:09:00,1.0069,1.0072,1.0069,1.0071,149800000.0
2008-01-10 13:10:00,1.00705,1.00735,1.007,1.00705,151400000.0
2008-01-10 13:11:00,1.00705,1.00705,1.00665,1.00695,132099998.0
2008-01-10 13:12:00,1.0069,1.00695,1.00685,1.00695,37200000.0
2008-01-10 13:13:00,1.00695,1.007,1.0069,1.00695,92700000.0
2008-01-10 13:14:00,1.00695,1.0074,1.00695,1.0074,396400000.0
2008-01-10 13:15:00,1.00745,1.0076,1.00725,1.00745,548900000.0
2008-01-10 13:16:00,1.00745,1.0079,1.00725,1.0078,606400002.0
2008-01-10 13:17:00,1.0078,1.00815,1.00725,1.0075,305800000.0
2008-01-10 13:18:00,1.0075,1.0075,1.00745,1.00745,23700000.0
2008-01-10 13:19:00,1.00745,1.0075,1.0072,1.00745,46700000.0
2008-01-10 13:20:00,1.00745,1.0075,1.0074,1.0075,58400000.0
2008-01-10 13:21:00,1.0075,1.0075,1.00735,1.0074,49200000.0
2008-01-10 13:22:00,1.00745,1.0078,1.00745,1.00775,99300000.0
2008-01-10 13:23:00,1.00775,1.00865,1.0077,1.00825,653200001.0
2008-01-10 13:24:00,1.00825,1.00845,1.00805,1.00845,64500000.0
2008-01-10 13:25:00,1.00845,1.0085,1.00825,1.00835,67800000.0
2008-01-10 13:26:00,1.00835,1.00845,1.00805,1.0082,68100000.0
2008-01-10 13:27:00,1.00815,1.00835,1.00815,1.00825,116000000.0
2008-01-10 13:28:00,1.00825,1.00825,1.00805,1.0082,60400000.0
2008-01-10 13:29:00,1.0082,1.0084,1.00795,1.00805,404600003.0
2008-01-10 13:30:00,1.008,1.0081,1.0079,1.00805,235799998.0
2008-01-10 13:31:00,1.00805,1.00815,1.008,1.00815,416299999.0
2008-01-10 13:32:00,1.00815,1.00825,1.0081,1.00825,166700000.0
2008-01-10 13:33:00,1.0083,1.0083,1.008,1.00815,145100003.0
2008-01-10 13:34:00,1.00815,1.00815,1.00805,1.00805,18400000.0
2008-01-10 13:35:00,1.00805,1.00825,1.00795,1.00825,80800000.0
2008-01-10 13:36:00,1.00825,1.00825,1.0082,1.0082,35200000.0
2008-01-10 13:37:00,1.0082,1.0082,1.0081,1.0082,37600000.0
2008-01-10 13:38:00,1.0082,1.0082,1.0081,1.0082,62000000.0
2008-01-10 13:39:00,1.0082,1.0082,1.0081,1.0081,38400000.0
2008-01-10 13:40:00,1.0081,1.0081,1.008,1.0081,91600000.0
2008-01-10 13:41:00,1.0081,1.0081,1.0074,1.00765,388999998.0
2008-01-10 13:42:00,1.0076,1.00765,1.0076,1.00765,31100000.0
2008-01-10 13:43:00,1.00765,1.00765,1.00755,1.00755,50200000.0
2008-01-10 13:44:00,1.00755,1.00755,1.00745,1.00755,166500000.0
2008-01-10 13:45:00,1.00755,1.00755,1.0074,1.00745,77499999.0
2008-01-10 13:46:00,1.00745,1.0076,1.00735,1.0076,61500000.0
2008-01-10 13:47:00,1.0075,1.0077,1.0075,1.00755,65600000.0
2008-01-10 13:48:00,1.00755,1.00755,1.0075,1.00755,18800000.0
2008-01-10 13:49:00,1.00755,1.00775,1.0075,1.00755,30800000.0
2008-01-10 13:50:00,1.00755,1.00775,1.00745,1.00755,299500000.0
2008-01-10 13:51:00,1.00755,1.00795,1.0075,1.00785,64000000.0
2008-01-10 13:52:00,1.00785,1.00785,1.0075,1.0075,182099998.0
2008-01-10 13:53:00,1.00755,1.0076,1.00745,1.00755,58600000.0
2008-01-10 13:54:00,1.00755,1.0076,1.0074,1.0075,38300000.0
2008-01-10 13:55:00,1.0075,1.0075,1.00725,1.00725,41000000.0
2008-01-10 13:56:00,1.00725,1.0073,1.0064,1.0065,186600000.0
2008-01-10 13:57:00,1.0065,1.0066,1.00575,1.00595,184200000.0
2008-01-10 13:58:00,1.00595,1.006,1.0051,1.00565,162700000.0
2008-01-10 13:59:00,1.00565,1.006,1.00555,1.00565,110563210.0
2008-01-10 14:00:00,1.00565,1.0058,1.00555,1.00555,55600000.0
2008-01-10 14:01:00,1.00555,1.0057,1.0055,1.0057,100100000.0
2008-01-10 14:02:00,1.00575,1.006,1.0055,1.0056,123000000.0
2008-01-10 14:03:00,1.0055,1.0058,1.0055,1.0057,70300000.0
2008-01-10 14:04:00,1.0057,1.00635,1.0057,1.0058,297100001.0
2008-01-10 14:05:00,1.00585,1.00625,1.00575,1.00585,284900000.0
2008-01-10 14:06:00,1.0059,1.00645,1.0059,1.0064,222900000.0
2008-01-10 14:07:00,1.00645,1.00685,1.00635,1.00685,55800000.0
2008-01-10 14:08:00,1.00675,1.00725,1.00665,1.00715,92600000.0
2008-01-10 14:09:00,1.00715,1.00805,1.00715,1.008,62000000.0
2008-01-10 14:10:00,1.0079,1.0079,1.00705,1.00705,485500003.0
2008-01-10 14:11:00,1.0071,1.0074,1.00675,1.00685,197700000.0
2008-01-10 14:12:00,1.00685,1.0071,1.0067,1.0071,88300000.0
2008-01-10 14:13:00,1.0071,1.0073,1.00685,1.0073,43800000.0
2008-01-10 14:14:00,1.0073,1.00755,1.0073,1.0075,85900000.0
2008-01-10 14:15:00,1.0075,1.0075,1.00735,1.00745,34800000.0
2008-01-10 14:16:00,1.00745,1.00745,1.00735,1.00735,58100000.0
2008-01-10 14:17:00,1.00735,1.0074,1.0072,1.0072,155800000.0
2008-01-10 14:18:00,1.00725,1.00725,1.0065,1.0065,197599998.0
2008-01-10 14:19:00,1.0064,1.0064,1.00555,1.0059,193600000.0
2008-01-10 14:20:00,1.0059,1.00625,1.00575,1.0062,90800000.0
2008-01-10 14:21:00,1.0062,1.00625,1.0062,1.00625,22300000.0
2008-01-10 14:22:00,1.00625,1.00625,1.006,1.00615,193100000.0
2008-01-10 14:23:00,1.00615,1.0062,1.00605,1.00615,41500000.0
2008-01-10 14:24:00,1.00615,1.0063,1.00615,1.0063,46100000.0
2008-01-10 14:25:00,1.0063,1.0064,1.0063,1.0064,69900000.0
2008-01-10 14:26:00,1.0064,1.00645,1.0064,1.0064,68300000.0
2008-01-10 14:27:00,1.0064,1.00655,1.0061,1.0062,258300001.0
2008-01-10 14:28:00,1.00615,1.00625,1.0061,1.00615,164900000.0
2008-01-10 14:29:00,1.0062,1.00625,1.0061,1.00615,84100000.0
2008-01-10 14:30:00,1.0061,1.00615,1.0061,1.00615,62600000.0
2008-01-10 14:31:00,1.00615,1.00625,1.00615,1.00615,54100000.0
2008-01-10 14:32:00,1.00615,1.0062,1.00575,1.00575,207000000.0
2008-01-10 14:33:00,1.00575,1.0065,1.00575,1.00625,190000000.0
2008-01-10 14:34:00,1.00625,1.0064,1.00625,1.00635,44800000.0
2008-01-10 14:35:00,1.0064,1.0069,1.00615,1.00675,565000000.0
2008-01-10 14:36:00,1.00675,1.00675,1.0064,1.00665,151800000.0
2008-01-10 14:37:00,1.00665,1.0069,1.00665,1.0069,31800000.0
2008-01-10 14:38:00,1.00685,1.00725,1.00675,1.0072,422599995.0
2008-01-10 14:39:00,1.0072,1.0072,1.00705,1.00715,395899999.0
2008-01-10 14:40:00,1.00715,1.00715,1.00705,1.00715,310900000.0
2008-01-10 14:41:00,1.00715,1.00755,1.00715,1.0075,201800000.0
2008-01-10 14:42:00,1.0075,1.00775,1.0074,1.00755,495299995.0
2008-01-10 14:43:00,1.0075,1.0077,1.0072,1.00745,323599998.0
2008-01-10 14:44:00,1.00745,1.00765,1.00715,1.00725,722899999.0
2008-01-10 14:45:00,1.00725,1.00725,1.00695,1.00715,1499100001.0
2008-01-10 14:46:00,1.00715,1.00735,1.00705,1.0071,624500005.0
2008-01-10 14:47:00,1.0071,1.00725,1.00705,1.0072,798299994.0
2008-01-10 14:48:00,1.0072,1.00745,1.0071,1.00725,1023199990.0
2008-01-10 14:49:00,1.00725,1.00725,1.0071,1.0071,463399999.0
2008-01-10 14:50:00,1.00715,1.00825,1.0071,1.00825,702200000.0
2008-01-10 14:51:00,1.00825,1.00825,1.00775,1.00795,691599996.0
2008-01-10 14:52:00,1.00795,1.00865,1.00795,1.00835,526699996.0
2008-01-10 14:53:00,1.00825,1.00905,1.0082,1.00855,572399999.0
2008-01-10 14:54:00,1.00855,1.00895,1.0085,1.00895,488899994.0
2008-01-10 14:55:00,1.00895,1.0092,1.0089,1.009,1009799995.0
2008-01-10 14:56:00,1.00895,1.00905,1.00875,1.00885,727899999.0
2008-01-10 14:57:00,1.0088,1.00895,1.0086,1.00895,313100000.0
2008-01-10 14:58:00,1.00895,1.00915,1.00895,1.00915,130400000.0
2008-01-10 14:59:00,1.00915,1.0097,1.00915,1.00925,501000000.0
2008-01-10 15:00:00,1.00925,1.00945,1.00905,1.00905,751199998.0
2008-01-10 15:01:00,1.00905,1.00915,1.00905,1.00905,767400004.0
2008-01-10 15:02:00,1.00915,1.00915,1.00855,1.0086,657899997.0
2008-01-10 15:03:00,1.0086,1.0086,1.00835,1.0084,994499996.0
2008-01-10 15:04:00,1.0084,1.00885,1.0084,1.00875,961400011.0
2008-01-10 15:05:00,1.00875,1.00905,1.00875,1.00875,375800000.0
2008-01-10 15:06:00,1.00875,1.0088,1.0084,1.0084,479499999.0
2008-01-10 15:07:00,1.0084,1.00855,1.0084,1.0084,61700000.0
2008-01-10 15:08:00,1.0084,1.00845,1.0083,1.00835,57600000.0
2008-01-10 15:09:00,1.0084,1.00845,1.0082,1.00825,415100001.0
2008-01-10 15:10:00,1.00825,1.00825,1.0081,1.00815,284900000.0
2008-01-10 15:11:00,1.00815,1.00815,1.00785,1.00785,172200000.0
2008-01-10 15:12:00,1.00785,1.00815,1.0077,1.00815,624000000.0
2008-01-10 15:13:00,1.00815,1.00845,1.00815,1.00835,144600000.0
2008-01-10 15:14:00,1.00835,1.00855,1.00835,1.00845,42400000.0
2008-01-10 15:15:00,1.00845,1.00845,1.0082,1.0082,762899999.0
2008-01-10 15:16:00,1.00825,1.0083,1.0082,1.00825,289599999.0
2008-01-10 15:17:00,1.00825,1.0085,1.00825,1.0085,429100002.0
2008-01-10 15:18:00,1.0085,1.0094,1.0085,1.0094,137500000.0
2008-01-10 15:19:00,1.0094,1.0094,1.00915,1.00915,441300005.0
2008-01-10 15:20:00,1.0092,1.0093,1.0091,1.00915,640400002.0
2008-01-10 15:21:00,1.00915,1.00915,1.00875,1.00875,116700000.0
2008-01-10 15:22:00,1.00875,1.0092,1.00875,1.0092,683800000.0
2008-01-10 15:23:00,1.0092,1.0092,1.0089,1.0091,548200000.0
2008-01-10 15:24:00,1.0091,1.0092,1.0091,1.0091,206600000.0
2008-01-10 15:25:00,1.0091,1.0092,1.0089,1.0091,272300000.0
2008-01-10 15:26:00,1.0091,1.0092,1.0089,1.0092,251200000.0
2008-01-10 15:27:00,1.0091,1.0091,1.0084,1.0086,809100001.0
2008-01-10 15:28:00,1.0086,1.0088,1.0086,1.0087,254600000.0
2008-01-10 15:29:00,1.0087,1.0091,1.0087,1.0091,272100000.0
2008-01-10 15:30:00,1.0091,1.0126,1.0089,1.0122,704900000.0
2008-01-10 15:31:00,1.0122,1.01235,1.0118,1.01225,819200001.0
2008-01-10 15:32:00,1.0122,1.01265,1.01205,1.01215,196500000.0
2008-01-10 15:33:00,1.01215,1.01275,1.01215,1.0127,125500000.0
2008-01-10 15:34:00,1.0127,1.0137,1.0127,1.0137,433700000.0
2008-01-10 15:35:00,1.0137,1.0137,1.0131,1.01325,1095204292.0
2008-01-10 15:36:00,1.01325,1.0138,1.01325,1.0138,647600000.0
2008-01-10 15:37:00,1.0137,1.0137,1.0133,1.0134,1163899995.0
2008-01-10 15:38:00,1.0134,1.0134,1.0131,1.0133,1145200000.0
2008-01-10 15:39:00,1.0133,1.0133,1.0129,1.0129,754000001.0
2008-01-10 15:40:00,1.0129,1.0129,1.0126,1.0126,794200001.0
2008-01-10 15:41:00,1.0126,1.013,1.0126,1.013,329797470.0
2008-01-10 15:42:00,1.013,1.0136,1.0129,1.0135,888800000.0
2008-01-10 15:43:00,1.0135,1.0135,1.0134,1.0135,804900000.0
2008-01-10 15:44:00,1.0135,1.0137,1.0135,1.0135,1343700001.0
2008-01-10 15:45:00,1.0135,1.0136,1.0132,1.0132,370300000.0
2008-01-10 15:46:00,1.0132,1.0132,1.0128,1.013,418900000.0
2008-01-10 15:47:00,1.013,1.013,1.0128,1.013,485300000.0
2008-01-10 15:48:00,1.0129,1.013,1.0128,1.0128,507500000.0
2008-01-10 15:49:00,1.0128,1.0128,1.0125,1.0125,638600000.0
2008-01-10 15:50:00,1.0125,1.0126,1.0122,1.0124,303735827.0
2008-01-10 15:51:00,1.0124,1.013,1.0124,1.0125,414100001.0
2008-01-10 15:52:00,1.0125,1.0126,1.0123,1.0125,1084700004.0
2008-01-10 15:53:00,1.0125,1.0127,1.0123,1.0127,577000005.0
2008-01-10 15:54:00,1.0127,1.0128,1.01255,1.0127,435400001.0
2008-01-10 15:55:00,1.0127,1.0127,1.01265,1.01265,765500000.0
2008-01-10 15:56:00,1.01265,1.0129,1.01265,1.0128,725200004.0
2008-01-10 15:57:00,1.0128,1.0129,1.0127,1.0127,420699999.0
2008-01-10 15:58:00,1.0127,1.0129,1.0127,1.0128,918699999.0
2008-01-10 15:59:00,1.0127,1.0128,1.0127,1.0127,675099994.0
2008-01-10 16:00:00,1.0127,1.0127,1.0124,1.0124,1248000002.0
2008-01-10 16:01:00,1.0124,1.0125,1.0123,1.0124,1367599996.0
2008-01-10 16:02:00,1.0124,1.0126,1.0124,1.0126,427300000.0
2008-01-10 16:03:00,1.0126,1.0126,1.0124,1.0125,1452599994.0
2008-01-10 16:04:00,1.0125,1.0126,1.0122,1.0123,675700001.0
2008-01-10 16:05:00,1.0123,1.01265,1.01225,1.01255,51600000.0
2008-01-10 16:06:00,1.01255,1.0128,1.01255,1.01265,138500000.0
2008-01-10 16:07:00,1.01265,1.01285,1.01265,1.0128,83200000.0
2008-01-10 16:08:00,1.0128,1.01355,1.0128,1.0135,363200000.0
2008-01-10 16:09:00,1.0135,1.0136,1.01325,1.0134,434600000.0
2008-01-10 16:10:00,1.01335,1.01345,1.013,1.0133,670600000.0
2008-01-10 16:11:00,1.01335,1.01355,1.01335,1.0135,62500000.0
2008-01-10 16:12:00,1.0135,1.01375,1.01345,1.0137,511200000.0
2008-01-10 16:13:00,1.0137,1.01425,1.01355,1.01375,187423698.0
2008-01-10 16:14:00,1.01375,1.01395,1.0136,1.01375,52300000.0
2008-01-10 16:15:00,1.0138,1.01425,1.01375,1.01385,399400001.0
2008-01-10 16:16:00,1.01385,1.0143,1.01385,1.01425,115100001.0
2008-01-10 16:17:00,1.01425,1.01425,1.0139,1.01395,211800000.0
2008-01-10 16:18:00,1.01395,1.01405,1.01365,1.01375,47700000.0
2008-01-10 16:19:00,1.01375,1.01375,1.01325,1.0134,160900000.0
2008-01-10 16:20:00,1.01335,1.01355,1.01335,1.01345,140400000.0
2008-01-10 16:21:00,1.01345,1.0135,1.0131,1.01315,56400000.0
2008-01-10 16:22:00,1.01315,1.01315,1.01275,1.0128,99900000.0
2008-01-10 16:23:00,1.0128,1.01285,1.0126,1.01265,108700000.0
2008-01-10 16:24:00,1.01265,1.01265,1.01185,1.01185,128300000.0
2008-01-10 16:25:00,1.01165,1.01255,1.01145,1.01235,233700000.0
2008-01-10 16:26:00,1.01235,1.01245,1.01205,1.01225,420500000.0
2008-01-10 16:27:00,1.01225,1.0125,1.01225,1.0124,45200000.0
2008-01-10 16:28:00,1.0124,1.0125,1.0123,1.0124,68900000.0
2008-01-10 16:29:00,1.0124,1.01305,1.0124,1.01285,328450000.0
2008-01-10 16:30:00,1.01285,1.01295,1.01265,1.01275,221600000.0
2008-01-10 16:31:00,1.01275,1.01275,1.0124,1.0126,66300000.0
2008-01-10 16:32:00,1.0126,1.0131,1.01255,1.01305,186500000.0
2008-01-10 16:33:00,1.0131,1.01325,1.013,1.0131,463199996.0
2008-01-10 16:34:00,1.0131,1.0131,1.0123,1.0126,1637200007.0
2008-01-10 16:35:00,1.0125,1.0127,1.0124,1.0125,1778399991.0
2008-01-10 16:36:00,1.0125,1.0126,1.0123,1.0124,812049999.0
2008-01-10 16:37:00,1.0124,1.0124,1.0116,1.0116,1054200000.0
2008-01-10 16:38:00,1.0115,1.0125,1.01125,1.0122,1551400011.0
2008-01-10 16:39:00,1.0122,1.0123,1.01195,1.01215,1247099996.0
2008-01-10 16:40:00,1.01215,1.01215,1.01165,1.0117,1548199994.0
2008-01-10 16:41:00,1.0117,1.012,1.01125,1.0114,1443400005.0
2008-01-10 16:42:00,1.0115,1.0118,1.0115,1.0118,1270799994.0
2008-01-10 16:43:00,1.0118,1.012,1.0117,1.0118,1335200003.0
2008-01-10 16:44:00,1.0118,1.01195,1.01165,1.0118,445200000.0
2008-01-10 16:45:00,1.0118,1.0121,1.0117,1.012,538100000.0
2008-01-10 16:46:00,1.012,1.012,1.0116,1.012,1153600007.0
2008-01-10 16:47:00,1.0111,1.0112,1.011,1.011,909999996.0
2008-01-10 16:48:00,1.0118,1.0118,1.01165,1.0117,909999996.0
2008-01-10 16:49:00,1.0117,1.0121,1.0117,1.012,660250005.0
2008-01-10 16:50:00,1.012,1.01225,1.01195,1.01205,1159800003.0
2008-01-10 16:51:00,1.01205,1.0122,1.01175,1.0119,844200001.0
2008-01-10 16:52:00,1.0118,1.01185,1.0115,1.0115,1002800000.0
2008-01-10 16:53:00,1.0115,1.01195,1.0115,1.0119,507000000.0
2008-01-10 16:54:00,1.0119,1.0122,1.01185,1.01215,313900000.0
2008-01-10 16:55:00,1.01215,1.0128,1.01215,1.0128,756499998.0
2008-01-10 16:56:00,1.0128,1.0129,1.0124,1.0125,1073700003.0
2008-01-10 16:57:00,1.0124,1.0129,1.0124,1.0126,1238399992.0
2008-01-10 16:58:00,1.0126,1.013,1.0124,1.0128,451500003.0
2008-01-10 16:59:00,1.0128,1.0128,1.0121,1.0122,975400000.0
2008-01-10 17:00:00,1.0122,1.0125,1.0122,1.0125,1241599995.0
2008-01-10 17:01:00,1.0125,1.0125,1.0119,1.0122,1109300010.0
2008-01-10 17:02:00,1.0123,1.0123,1.0118,1.0118,1401999989.0
2008-01-10 17:03:00,1.0118,1.0119,1.0117,1.0119,1282199998.0
2008-01-10 17:04:00,1.0119,1.0119,1.0116,1.0116,656499993.0
2008-01-10 17:05:00,1.0116,1.0119,1.0116,1.01185,812500000.0
2008-01-10 17:06:00,1.01185,1.01195,1.01185,1.0119,441900000.0
2008-01-10 17:07:00,1.0119,1.01195,1.0117,1.0119,719700002.0
2008-01-10 17:08:00,1.0119,1.0119,1.0106,1.0106,741400001.0
2008-01-10 17:09:00,1.0106,1.0113,1.0104,1.0112,1111200007.0
2008-01-10 17:10:00,1.0112,1.0113,1.01045,1.01055,676000002.0
2008-01-10 17:11:00,1.0106,1.0109,1.0106,1.0108,452800000.0
2008-01-10 17:12:00,1.0108,1.0109,1.0106,1.0108,528700000.0
2008-01-10 17:13:00,1.0108,1.0109,1.0107,1.0109,506600000.0
2008-01-10 17:14:00,1.0108,1.0109,1.0105,1.0106,1580500009.0
2008-01-10 17:15:00,1.0106,1.0107,1.0106,1.0106,647300001.0
2008-01-10 17:16:00,1.0106,1.0108,1.0103,1.0103,974349998.0
2008-01-10 17:17:00,1.0103,1.0107,1.0103,1.0105,880400000.0
2008-01-10 17:18:00,1.0105,1.0108,1.0104,1.0105,834000000.0
2008-01-10 17:19:00,1.0105,1.0105,1.0098,1.0105,787900000.0
2008-01-10 17:20:00,1.0105,1.0107,1.0104,1.0107,677500001.0
2008-01-10 17:21:00,1.0106,1.0108,1.0105,1.0108,953000005.0
2008-01-10 17:22:00,1.0108,1.0111,1.0108,1.01085,723500000.0
2008-01-10 17:23:00,1.01085,1.0112,1.0108,1.0111,1089500004.0
2008-01-10 17:24:00,1.0111,1.0113,1.0109,1.011,642599997.0
2008-01-10 17:25:00,1.0109,1.0111,1.0109,1.0111,360100000.0
2008-01-10 17:26:00,1.0111,1.0114,1.0111,1.0114,1087400003.0
2008-01-10 17:27:00,1.0113,1.0115,1.0112,1.0114,1471200011.0
2008-01-10 17:28:00,1.0115,1.0118,1.0114,1.0117,868850001.0
2008-01-10 17:29:00,1.01165,1.01225,1.01165,1.0119,1430999997.0
2008-01-10 17:30:00,1.0119,1.012,1.0116,1.0116,1851499999.0
2008-01-10 17:31:00,1.0116,1.0119,1.0115,1.0117,938400006.0
2008-01-10 17:32:00,1.0117,1.0118,1.01145,1.0115,1047349998.0
2008-01-10 17:33:00,1.0115,1.0116,1.0114,1.0114,542100000.0
2008-01-10 17:34:00,1.0114,1.0114,1.0105,1.0108,1832499997.0
2008-01-10 17:35:00,1.0108,1.01145,1.0108,1.0111,962699999.0
2008-01-10 17:36:00,1.0111,1.0114,1.011,1.0111,956399999.0
2008-01-10 17:37:00,1.0111,1.0112,1.0109,1.0109,712799996.0
2008-01-10 17:38:00,1.011,1.0112,1.01075,1.0112,1309300002.0
2008-01-10 17:39:00,1.0112,1.0113,1.011,1.011,986199999.0
2008-01-10 17:40:00,1.011,1.0113,1.0109,1.0113,1970199989.0
2008-01-10 17:41:00,1.0113,1.01145,1.0112,1.01145,835499997.0
2008-01-10 17:42:00,1.01145,1.0115,1.0113,1.0113,320350000.0
2008-01-10 17:43:00,1.0113,1.0113,1.0111,1.0112,690800000.0
2008-01-10 17:44:00,1.0112,1.0113,1.0112,1.0113,825150002.0
2008-01-10 17:45:00,1.0113,1.0113,1.0109,1.0109,384714880.0
2008-01-10 17:46:00,1.0109,1.01105,1.0107,1.01095,718549605.0
2008-01-10 17:47:00,1.01095,1.01125,1.01095,1.011,296000000.0
2008-01-10 17:48:00,1.011,1.01125,1.011,1.01115,563400000.0
2008-01-10 17:49:00,1.01115,1.0115,1.01115,1.0114,1354200014.0
2008-01-10 17:50:00,1.0114,1.0116,1.0114,1.0116,1303100008.0
2008-01-10 17:51:00,1.0116,1.0116,1.01105,1.0114,936799999.0
2008-01-10 17:52:00,1.0114,1.0115,1.01115,1.01135,824400003.0
2008-01-10 17:53:00,1.01135,1.01155,1.01135,1.0114,563500000.0
2008-01-10 17:54:00,1.0114,1.01165,1.01135,1.0115,591099999.0
2008-01-10 17:55:00,1.0115,1.0115,1.01115,1.0114,893200000.0
2008-01-10 17:56:00,1.0114,1.01165,1.0114,1.0115,428799997.0
2008-01-10 17:57:00,1.0115,1.0116,1.01135,1.01135,627500002.0
2008-01-10 17:58:00,1.01135,1.01145,1.0112,1.0114,507000000.0
2008-01-10 17:59:00,1.0114,1.0126,1.01125,1.0126,771799999.0
2008-01-10 18:00:00,1.0126,1.0132,1.0123,1.0124,1006499999.0
2008-01-10 18:01:00,1.0124,1.0126,1.01205,1.0125,1248199997.0
2008-01-10 18:02:00,1.0126,1.0132,1.0124,1.0128,461699999.0
2008-01-10 18:03:00,1.0128,1.0128,1.0125,1.0127,528800000.0
2008-01-10 18:04:00,1.0126,1.0126,1.0125,1.0126,785799998.0
2008-01-10 18:05:00,1.0126,1.0126,1.0124,1.0125,643099999.0
2008-01-10 18:06:00,1.0125,1.0131,1.0124,1.0131,1059900002.0
2008-01-10 18:07:00,1.0131,1.0132,1.0123,1.0124,1156800003.0
2008-01-10 18:08:00,1.0124,1.0126,1.0122,1.0125,1254300000.0
2008-01-10 18:09:00,1.0125,1.0126,1.0125,1.0125,411200004.0
2008-01-10 18:10:00,1.0124,1.0126,1.0124,1.01245,204700000.0
2008-01-10 18:11:00,1.01245,1.0125,1.01235,1.0124,520400000.0
2008-01-10 18:12:00,1.0124,1.013,1.0124,1.0128,253799999.0
2008-01-10 18:13:00,1.0128,1.013,1.0127,1.0127,969199997.0
2008-01-10 18:14:00,1.0127,1.0127,1.0121,1.0127,1070199998.0
2008-01-10 18:15:00,1.0127,1.013,1.0126,1.0128,1105500004.0
2008-01-10 18:16:00,1.0128,1.0133,1.01275,1.0131,1446150001.0
2008-01-10 18:17:00,1.0131,1.0134,1.013,1.0134,957499995.0
2008-01-10 18:18:00,1.0134,1.01345,1.0132,1.01335,316550000.0
2008-01-10 18:19:00,1.01335,1.0135,1.01325,1.0134,1217800001.0
2008-01-10 18:20:00,1.0134,1.0136,1.0134,1.0136,603899998.0
2008-01-10 18:21:00,1.0136,1.0138,1.0134,1.0135,1135083716.0
2008-01-10 18:22:00,1.0135,1.01375,1.0135,1.01375,636800000.0
2008-01-10 18:23:00,1.01375,1.0141,1.0137,1.0141,755800000.0
2008-01-10 18:24:00,1.0141,1.0148,1.0141,1.01445,1741564798.0
2008-01-10 18:25:00,1.0145,1.0145,1.0138,1.0144,2104799978.0
2008-01-10 18:26:00,1.0144,1.0147,1.0141,1.0146,1292891492.0
2008-01-10 18:27:00,1.0146,1.0146,1.0143,1.0145,1703499998.0
2008-01-10 18:28:00,1.0074,1.0074,1.0071,1.0073,1730699984.0
2008-01-10 18:29:00,1.0149,1.0151,1.0148,1.0149,1730699984.0
2008-01-10 18:30:00,1.0149,1.015,1.0149,1.0149,1742900002.0
2008-01-10 18:31:00,1.0149,1.0149,1.01465,1.0147,709351886.0
2008-01-10 18:32:00,1.0147,1.0147,1.0138,1.0139,1548899997.0
2008-01-10 18:33:00,1.0138,1.0139,1.0133,1.0137,1975499997.0
2008-01-10 18:34:00,1.0137,1.0137,1.0134,1.0135,958600001.0
2008-01-10 18:35:00,1.0135,1.0135,1.0133,1.0135,1043899997.0
2008-01-10 18:36:00,1.0135,1.0135,1.0131,1.0133,1123200007.0
2008-01-10 18:37:00,1.0133,1.0133,1.0131,1.0132,1559900000.0
2008-01-10 18:38:00,1.0132,1.0133,1.0131,1.0133,811700001.0
2008-01-10 18:39:00,1.0133,1.0135,1.01325,1.01345,416900000.0
2008-01-10 18:40:00,1.01345,1.01405,1.01345,1.01405,545999999.0
2008-01-10 18:41:00,1.0138,1.01435,1.0138,1.0143,1064199993.0
2008-01-10 18:42:00,1.0143,1.0146,1.0141,1.01455,1077799996.0
2008-01-10 18:43:00,1.01455,1.01455,1.0141,1.0143,1051399996.0
2008-01-10 18:44:00,1.01435,1.0145,1.0142,1.0145,717800004.0
2008-01-10 18:45:00,1.0145,1.0146,1.0143,1.0145,1084800000.0
2008-01-10 18:46:00,1.0146,1.0148,1.0145,1.0145,1241199998.0
2008-01-10 18:47:00,1.0145,1.0148,1.0143,1.0143,1039233965.0
2008-01-10 18:48:00,1.0143,1.0143,1.0143,1.0143,107200000.0
2008-01-10 18:49:00,1.0143,1.0143,1.01415,1.01415,291200000.0
2008-01-10 18:50:00,1.01415,1.01415,1.0135,1.0135,969800006.0
2008-01-10 18:51:00,1.0136,1.0136,1.0132,1.0132,1073699996.0
2008-01-10 18:52:00,1.0132,1.0132,1.0126,1.0127,1240900013.0
2008-01-10 18:53:00,1.0127,1.0128,1.0126,1.0128,1319600002.0
2008-01-10 18:54:00,1.0128,1.0129,1.0127,1.01275,747799995.0
2008-01-10 18:55:00,1.01275,1.0128,1.0126,1.0127,1119700005.0
2008-01-10 18:56:00,1.0127,1.0132,1.0127,1.0131,1337600000.0
2008-01-10 18:57:00,1.01305,1.0134,1.01305,1.0133,712800003.0
2008-01-10 18:58:00,1.0134,1.0137,1.01325,1.0135,956600002.0
2008-01-10 18:59:00,1.0135,1.0141,1.0135,1.0141,1357400007.0
2008-01-10 19:00:00,1.01405,1.0142,1.0134,1.0135,1249700003.0
2008-01-10 19:01:00,1.0135,1.0137,1.0135,1.0137,1251400002.0
2008-01-10 19:02:00,1.0137,1.0137,1.01355,1.01355,540400000.0
2008-01-10 19:03:00,1.0136,1.0136,1.01345,1.01355,475000001.0
2008-01-10 19:04:00,1.01355,1.0138,1.01305,1.0136,441799999.0
2008-01-10 19:05:00,1.0136,1.0137,1.01345,1.01345,166400000.0
2008-01-10 19:06:00,1.01345,1.01355,1.0131,1.0133,610500006.0
2008-01-10 19:07:00,1.0133,1.0136,1.0133,1.0135,947200000.0
2008-01-10 19:08:00,1.0135,1.0137,1.0135,1.0137,644400000.0
2008-01-10 19:09:00,1.0137,1.0139,1.0137,1.0138,898300000.0
2008-01-10 19:10:00,1.0138,1.0138,1.0136,1.0137,747300000.0
2008-01-10 19:11:00,1.0137,1.0138,1.0137,1.0138,816300005.0
2008-01-10 19:12:00,1.0138,1.0138,1.0137,1.0137,241700000.0
2008-01-10 19:13:00,1.0137,1.0138,1.0135,1.0135,966399984.0
2008-01-10 19:14:00,1.0136,1.0136,1.0132,1.0134,1179999992.0
2008-01-10 19:15:00,1.0134,1.0134,1.0129,1.0129,927600000.0
2008-01-10 19:16:00,1.0129,1.0129,1.0118,1.0118,367700000.0
2008-01-10 19:17:00,1.0118,1.0118,1.0107,1.0108,779599996.0
2008-01-10 19:18:00,1.0107,1.0108,1.0097,1.0098,1108199990.0
2008-01-10 19:19:00,1.0101,1.0106,1.0099,1.0099,2019500003.0
2008-01-10 19:20:00,1.0099,1.0101,1.00875,1.0088,1279100000.0
2008-01-10 19:21:00,1.00875,1.0088,1.0083,1.0085,1580200002.0
2008-01-10 19:22:00,1.0085,1.0087,1.0084,1.0085,1661199992.0
2008-01-10 19:23:00,1.0085,1.00855,1.0066,1.0067,864650000.0
2008-01-10 19:24:00,1.0067,1.0072,1.0065,1.007,1082600000.0
2008-01-10 19:25:00,1.007,1.0088,1.007,1.0082,708799999.0
2008-01-10 19:26:00,1.0082,1.0083,1.0072,1.0075,1024700006.0
2008-01-10 19:27:00,1.0074,1.0074,1.007,1.0073,728400000.0
2008-01-10 19:28:00,1.0073,1.0074,1.00705,1.0073,878899996.0
2008-01-10 19:29:00,1.0075,1.0078,1.0073,1.0076,778500000.0
2008-01-10 19:30:00,1.0075,1.0084,1.0075,1.0084,1075899996.0
2008-01-10 19:31:00,1.0084,1.0101,1.00835,1.0099,962400005.0
2008-01-10 19:32:00,1.01,1.0105,1.0096,1.0103,1438799996.0
2008-01-10 19:33:00,1.0103,1.0113,1.0103,1.0111,958899999.0
2008-01-10 19:34:00,1.0111,1.0112,1.0101,1.0105,1388400004.0
2008-01-10 19:35:00,1.0105,1.0107,1.0101,1.0103,921900000.0
2008-01-10 19:36:00,1.0103,1.0104,1.0098,1.0099,651900001.0
2008-01-10 19:37:00,1.0099,1.0101,1.0093,1.0094,1516900009.0
2008-01-10 19:38:00,1.0094,1.0095,1.0087,1.009,1407300004.0
2008-01-10 19:39:00,1.009,1.0091,1.0088,1.0088,966700004.0
2008-01-10 19:40:00,1.0088,1.01,1.0088,1.0099,1636099992.0
2008-01-10 19:41:00,1.0099,1.0102,1.0092,1.0098,887599997.0
2008-01-10 19:42:00,1.0098,1.0101,1.00935,1.0095,960900000.0
2008-01-10 19:43:00,1.0095,1.0095,1.0088,1.0088,822600001.0
2008-01-10 19:44:00,1.0089,1.009,1.0084,1.0084,788699998.0
2008-01-10 19:45:00,1.0084,1.0086,1.0082,1.0085,801199999.0
2008-01-10 19:46:00,1.0085,1.0087,1.0085,1.00865,835099999.0
2008-01-10 19:47:00,1.00865,1.0096,1.00865,1.0095,1062399999.0
2008-01-10 19:48:00,1.0095,1.01,1.0095,1.0096,1258600002.0
2008-01-10 19:49:00,1.0097,1.01,1.0095,1.00975,773800001.0
2008-01-10 19:50:00,1.0098,1.01015,1.00975,1.0098,761000000.0
2008-01-10 19:51:00,1.0099,1.0099,1.00875,1.0088,1185700000.0
2008-01-10 19:52:00,1.0088,1.0092,1.00875,1.009,937799998.0
2008-01-10 19:53:00,1.009,1.0091,1.0084,1.0085,1167600000.0
2008-01-10 19:54:00,1.0085,1.0085,1.0081,1.0084,977500001.0
2008-01-10 19:55:00,1.0084,1.0086,1.0083,1.0086,495600000.0
2008-01-10 19:56:00,1.0086,1.0087,1.0081,1.0082,665699998.0
2008-01-10 19:57:00,1.0082,1.0082,1.0072,1.0073,840799999.0
2008-01-10 19:58:00,1.0073,1.0076,1.00715,1.0074,1039402247.0
2008-01-10 19:59:00,1.0074,1.0085,1.0074,1.0084,1270600005.0
2008-01-10 20:00:00,1.0085,1.0087,1.00795,1.0085,1044600006.0
2008-01-10 20:01:00,1.0086,1.0087,1.0082,1.0086,871800002.0
2008-01-10 20:02:00,1.0086,1.0087,1.0083,1.0083,626900000.0
2008-01-10 20:03:00,1.0083,1.0084,1.008,1.00805,966399991.0
2008-01-10 20:04:00,1.0081,1.0081,1.0076,1.0076,1674199976.0
2008-01-10 20:05:00,1.0076,1.0078,1.0074,1.00745,1835900004.0
2008-01-10 20:06:00,1.00745,1.0088,1.00745,1.00805,1253299999.0
2008-01-10 20:07:00,1.00805,1.0081,1.00725,1.00765,1661200000.0
2008-01-10 20:08:00,1.00765,1.0081,1.00765,1.00805,1231099995.0
2008-01-10 20:09:00,1.00805,1.0082,1.00805,1.0081,417500001.0
2008-01-10 20:10:00,1.0081,1.0084,1.008,1.0081,1097899999.0
2008-01-10 20:11:00,1.0081,1.0083,1.00805,1.0083,1099199981.0
2008-01-10 20:12:00,1.0083,1.0088,1.0083,1.0087,415600000.0
2008-01-10 20:13:00,1.0087,1.0087,1.00815,1.0082,1273599995.0
2008-01-10 20:14:00,1.0082,1.0089,1.0082,1.0089,884199999.0
2008-01-10 20:15:00,1.0089,1.009,1.0082,1.00855,999899997.0
2008-01-10 20:16:00,1.00855,1.0092,1.0083,1.0091,934399989.0
2008-01-10 20:17:00,1.0091,1.0095,1.0091,1.00945,762600001.0
2008-01-10 20:18:00,1.0095,1.0097,1.00945,1.0096,899400003.0
2008-01-10 20:19:00,1.0096,1.0096,1.0092,1.0094,1459700008.0
2008-01-10 20:20:00,1.0094,1.00975,1.0094,1.00955,1170700003.0
2008-01-10 20:21:00,1.0096,1.0098,1.0093,1.0097,735000002.0
2008-01-10 20:22:00,1.0097,1.0108,1.0097,1.0104,1288373404.0
2008-01-10 20:23:00,1.0104,1.0104,1.0102,1.0103,674000001.0
2008-01-10 20:24:00,1.0103,1.0108,1.01025,1.0106,490100004.0
2008-01-10 20:25:00,1.0105,1.0105,1.0103,1.0104,584900000.0
2008-01-10 20:26:00,1.0104,1.0104,1.0101,1.0102,523500001.0
2008-01-10 20:27:00,1.0102,1.0102,1.01005,1.0102,616400000.0
2008-01-10 20:28:00,1.0102,1.0102,1.0098,1.01,437000000.0
2008-01-10 20:29:00,1.01,1.0101,1.0098,1.01,465000000.0
2008-01-10 20:30:00,1.01,1.0104,1.01,1.0102,618300000.0
2008-01-10 20:31:00,1.0102,1.0105,1.0101,1.0104,278500000.0
2008-01-10 20:32:00,1.0104,1.0105,1.01025,1.0103,268500000.0
2008-01-10 20:33:00,1.0103,1.0105,1.0102,1.0105,239200000.0
2008-01-10 20:34:00,1.0104,1.0111,1.0104,1.0111,645100001.0
2008-01-10 20:35:00,1.0111,1.0114,1.0108,1.0114,945600000.0
2008-01-10 20:36:00,1.0114,1.0118,1.0114,1.0116,769000000.0
2008-01-10 20:37:00,1.0116,1.0117,1.0111,1.0111,1316599993.0
2008-01-10 20:38:00,1.0111,1.0113,1.0111,1.0112,1612099994.0
2008-01-10 20:39:00,1.0112,1.0113,1.0109,1.0109,608900000.0
2008-01-10 20:40:00,1.0109,1.0117,1.0109,1.0115,1524999995.0
2008-01-10 20:41:00,1.0115,1.0115,1.0113,1.0113,1358799990.0
2008-01-10 20:42:00,1.0113,1.0117,1.0112,1.0115,927599999.0
2008-01-10 20:43:00,1.0115,1.0116,1.01125,1.01125,1060300000.0
2008-01-10 20:44:00,1.0112,1.0113,1.011,1.0111,1507100004.0
2008-01-10 20:45:00,1.0111,1.0114,1.0111,1.01125,1105700001.0
2008-01-10 20:46:00,1.01125,1.0117,1.01125,1.01165,278700000.0
2008-01-10 20:47:00,1.01165,1.012,1.01145,1.0117,729600006.0
2008-01-10 20:48:00,1.01165,1.0119,1.01165,1.0118,829200001.0
2008-01-10 20:49:00,1.0118,1.0118,1.0117,1.0117,492000000.0
2008-01-10 20:50:00,1.0117,1.0122,1.01165,1.0122,1170499992.0
2008-01-10 20:51:00,1.0122,1.0125,1.0121,1.0125,593700000.0
2008-01-10 20:52:00,1.0125,1.01265,1.0123,1.0123,1214699997.0
2008-01-10 20:53:00,1.0123,1.0124,1.0122,1.0122,1008500001.0
2008-01-10 20:54:00,1.01225,1.01235,1.012,1.0121,578326912.0
2008-01-10 20:55:00,1.0121,1.0121,1.0119,1.012,857100001.0
2008-01-10 20:56:00,1.012,1.01215,1.0119,1.012,423185513.0
2008-01-10 20:57:00,1.0121,1.0126,1.0121,1.01255,295400000.0
2008-01-10 20:58:00,1.0126,1.0126,1.0119,1.012,1128890356.0
2008-01-10 20:59:00,1.012,1.012,1.0116,1.0116,779090460.0
2008-01-10 21:00:00,1.0116,1.0117,1.0114,1.0115,726100000.0
2008-01-10 21:01:00,1.0115,1.0115,1.0113,1.0115,1594300007.0
2008-01-10 21:02:00,1.0115,1.0122,1.0114,1.012,1341999989.0
2008-01-10 21:03:00,1.012,1.012,1.0115,1.0117,1432100009.0
2008-01-10 21:04:00,1.0117,1.0119,1.0116,1.0119,924299999.0
2008-01-10 21:05:00,1.01185,1.0121,1.01185,1.01195,795750005.0
2008-01-10 21:06:00,1.0119,1.0121,1.0118,1.012,931500000.0
2008-01-10 21:07:00,1.012,1.0123,1.012,1.0123,746900016.0
2008-01-10 21:08:00,1.0123,1.0123,1.012,1.0121,505799999.0
2008-01-10 21:09:00,1.0121,1.0121,1.01185,1.01185,689800010.0
2008-01-10 21:10:00,1.0119,1.0119,1.0116,1.0118,1401299994.0
2008-01-10 21:11:00,1.0118,1.0118,1.0116,1.0117,882399994.0
2008-01-10 21:12:00,1.0117,1.0119,1.0114,1.0114,1503199990.0
2008-01-10 21:13:00,1.0114,1.0114,1.01115,1.01115,428000000.0
2008-01-10 21:14:00,1.0112,1.0114,1.0109,1.0111,948100001.0
2008-01-10 21:15:00,1.0111,1.0112,1.01105,1.01105,503100000.0
2008-01-10 21:16:00,1.01105,1.0111,1.0102,1.0104,1010600000.0
2008-01-10 21:17:00,1.0104,1.0104,1.01,1.01015,563599999.0
2008-01-10 21:18:00,1.0103,1.0108,1.0102,1.0106,878400000.0
2008-01-10 21:19:00,1.0106,1.0106,1.0101,1.0105,1083299999.0
2008-01-10 21:20:00,1.0105,1.0105,1.0101,1.0102,1180600000.0
2008-01-10 21:21:00,1.0102,1.0105,1.0102,1.0105,576399999.0
2008-01-10 21:22:00,1.0105,1.0106,1.0104,1.0105,691899997.0
2008-01-10 21:23:00,1.0105,1.0106,1.0104,1.0104,373200000.0
2008-01-10 21:24:00,1.0104,1.0106,1.0104,1.0105,578800000.0
2008-01-10 21:25:00,1.0105,1.0106,1.0103,1.0105,578099999.0
2008-01-10 21:26:00,1.0105,1.0106,1.0104,1.0104,405600000.0
2008-01-10 21:27:00,1.0104,1.0104,1.00995,1.0102,611100000.0
2008-01-10 21:28:00,1.0102,1.01055,1.01005,1.0101,624200001.0
2008-01-10 21:29:00,1.0101,1.01025,1.01005,1.01015,335100000.0
2008-01-10 21:30:00,1.01015,1.0104,1.0101,1.0103,609900000.0
2008-01-10 21:31:00,1.01035,1.01035,1.01005,1.01015,355300000.0
2008-01-10 21:32:00,1.01015,1.01015,1.0098,1.01005,278300000.0
2008-01-10 21:33:00,1.01005,1.01015,1.01,1.01,131800000.0
2008-01-10 21:34:00,1.01,1.01,1.00975,1.0098,469700000.0
2008-01-10 21:35:00,1.0098,1.01005,1.00975,1.01,705699999.0
2008-01-10 21:36:00,1.00995,1.01005,1.0099,1.0099,585799995.0
2008-01-10 21:37:00,1.0099,1.01005,1.0098,1.01005,247100000.0
2008-01-10 21:38:00,1.01005,1.01005,1.0098,1.0098,337900000.0
2008-01-10 21:39:00,1.0098,1.0098,1.00915,1.0092,529900000.0
2008-01-10 21:40:00,1.0092,1.0093,1.0087,1.0093,1057299998.0
2008-01-10 21:41:00,1.0093,1.0093,1.0088,1.00895,485100000.0
2008-01-10 21:42:00,1.00895,1.00895,1.00855,1.0086,354100000.0
2008-01-10 21:43:00,1.0086,1.0088,1.00855,1.0088,571800000.0
2008-01-10 21:44:00,1.00875,1.0089,1.00875,1.00885,217000000.0
2008-01-10 21:45:00,1.00885,1.0089,1.0087,1.0089,319500000.0
2008-01-10 21:46:00,1.0089,1.0093,1.0089,1.0092,358600000.0
2008-01-10 21:47:00,1.0092,1.0092,1.0091,1.0092,316200000.0
2008-01-10 21:48:00,1.00915,1.0092,1.00915,1.0092,248300000.0
2008-01-10 21:49:00,1.0092,1.00925,1.00905,1.00905,840200006.0
2008-01-10 21:50:00,1.0091,1.00915,1.00905,1.0091,406300001.0
2008-01-10 21:51:00,1.0091,1.00925,1.009,1.009,408400000.0
2008-01-10 21:52:00,1.009,1.00905,1.00855,1.0086,776299999.0
2008-01-10 21:53:00,1.0086,1.00865,1.0085,1.00865,377200000.0
2008-01-10 21:54:00,1.00865,1.00875,1.00865,1.00865,451900000.0
2008-01-10 21:55:00,1.0087,1.0088,1.0086,1.00865,504400000.0
2008-01-10 21:56:00,1.00865,1.00875,1.0086,1.00875,385100000.0
2008-01-10 21:57:00,1.00875,1.0088,1.0087,1.0088,456200000.0
2008-01-10 21:58:00,1.0088,1.009,1.0085,1.00885,513200003.0
2008-01-10 21:59:00,1.0089,1.0097,1.00885,1.00965,808299992.0
2008-01-10 22:00:00,1.00965,1.01145,1.0093,1.00935,1135900001.0
2008-01-10 22:01:00,1.00935,1.00935,1.0085,1.0088,443600000.0
2008-01-10 22:02:00,1.0088,1.00945,1.0088,1.00935,418700000.0
2008-01-10 22:03:00,1.00935,1.00975,1.00915,1.00925,381600000.0
2008-01-10 22:04:00,1.00925,1.0093,1.0092,1.0093,107610000.0
2008-01-10 22:05:00,1.0093,1.0094,1.0092,1.0094,89490000.0
2008-01-10 22:06:00,1.0094,1.0094,1.00915,1.0092,221340000.0
2008-01-10 22:07:00,1.0092,1.0094,1.00895,1.00925,338200000.0
2008-01-10 22:08:00,1.00925,1.00935,1.00875,1.00875,414807787.0
2008-01-10 22:09:00,1.00875,1.009,1.00865,1.009,350799998.0
2008-01-10 22:10:00,1.009,1.0091,1.00895,1.00895,488300000.0
2008-01-10 22:11:00,1.00895,1.009,1.0088,1.0089,540100002.0
2008-01-10 22:12:00,1.0089,1.0089,1.00865,1.00875,381355252.0
2008-01-10 22:13:00,1.00875,1.00875,1.0085,1.0086,249200001.0
2008-01-10 22:14:00,1.0086,1.00865,1.00855,1.0086,218800000.0
2008-01-10 22:15:00,1.0086,1.00865,1.0085,1.0086,227100000.0
2008-01-10 22:16:00,1.0086,1.00865,1.0085,1.0085,126900000.0
2008-01-10 22:17:00,1.0085,1.0086,1.00825,1.0086,283400000.0
2008-01-10 22:18:00,1.00855,1.0091,1.00845,1.009,339100000.0
2008-01-10 22:19:00,1.009,1.00905,1.00875,1.009,659999995.0
2008-01-10 22:20:00,1.00905,1.00905,1.00895,1.009,251000000.0
2008-01-10 22:21:00,1.009,1.009,1.0085,1.0086,409600000.0
2008-01-10 22:22:00,1.0086,1.00885,1.00855,1.00885,357499998.0
2008-01-10 22:23:00,1.00885,1.009,1.00865,1.0087,580200004.0
2008-01-10 22:24:00,1.0087,1.009,1.0086,1.009,295400000.0
2008-01-10 22:25:00,1.009,1.009,1.0087,1.0088,159000000.0
2008-01-10 22:26:00,1.0088,1.0088,1.00875,1.00875,130300000.0
2008-01-10 22:27:00,1.00875,1.0088,1.00875,1.00875,188300000.0
2008-01-10 22:28:00,1.0088,1.0088,1.00865,1.0087,371400000.0
2008-01-10 22:29:00,1.0087,1.0088,1.00855,1.00855,181500002.0
2008-01-10 22:30:00,1.0088,1.00895,1.0087,1.0089,151700000.0
2008-01-10 22:31:00,1.0089,1.0089,1.00845,1.0085,136000000.0
2008-01-10 22:32:00,1.00855,1.0086,1.00845,1.00855,313500000.0
2008-01-10 22:33:00,1.00855,1.0087,1.00855,1.00865,175500000.0
2008-01-10 22:34:00,1.0087,1.00885,1.0087,1.0088,166800000.0
2008-01-10 22:35:00,1.0088,1.00885,1.00875,1.00875,154500000.0
2008-01-10 22:36:00,1.00875,1.00875,1.0077,1.00805,612700000.0
2008-01-10 22:37:00,1.0081,1.00815,1.00725,1.00755,394299999.0
2008-01-10 22:38:00,1.00745,1.00765,1.00735,1.0075,311000000.0
2008-01-10 22:39:00,1.00755,1.00755,1.00695,1.00715,257100000.0
2008-01-10 22:40:00,1.00715,1.00735,1.00695,1.00725,180600000.0
2008-01-10 22:41:00,1.00725,1.00745,1.00715,1.00745,88900000.0
2008-01-10 22:42:00,1.00745,1.00745,1.00715,1.00725,182900000.0
2008-01-10 22:43:00,1.00725,1.00725,1.0071,1.00725,89800000.0
2008-01-10 22:44:00,1.00725,1.00755,1.00725,1.00725,84850000.0
2008-01-10 22:45:00,1.00725,1.0077,1.00725,1.00755,157700000.0
2008-01-10 22:46:00,1.00755,1.0078,1.00755,1.00775,173400000.0
2008-01-10 22:47:00,1.00775,1.00775,1.00745,1.0075,234400000.0
2008-01-10 22:48:00,1.0075,1.0078,1.00745,1.00745,491100000.0
2008-01-10 22:49:00,1.00745,1.0078,1.00745,1.0076,650399997.0
2008-01-10 22:50:00,1.00755,1.0079,1.00755,1.00755,409400000.0
2008-01-10 22:51:00,1.00755,1.0084,1.00755,1.008,829000000.0
2008-01-10 22:52:00,1.008,1.00825,1.008,1.00825,351200000.0
2008-01-10 22:53:00,1.00825,1.0083,1.00825,1.00825,336800000.0
2008-01-10 22:54:00,1.00825,1.0083,1.0078,1.0078,371100000.0
2008-01-10 22:55:00,1.0078,1.008,1.0077,1.0078,382400000.0
2008-01-10 22:56:00,1.0078,1.0078,1.0074,1.00745,279700003.0
2008-01-10 22:57:00,1.00745,1.0076,1.0074,1.00755,120100000.0
2008-01-10 22:58:00,1.00755,1.00755,1.00735,1.0075,276400002.0
2008-01-10 22:59:00,1.0075,1.0075,1.0073,1.0074,487400000.0
2008-01-10 23:00:00,1.00735,1.0074,1.0071,1.00725,256800000.0
2008-01-10 23:01:00,1.00725,1.00725,1.0072,1.0072,88900000.0
2008-01-10 23:02:00,1.0072,1.00725,1.0071,1.0072,225600000.0
2008-01-10 23:03:00,1.0072,1.0073,1.00705,1.00715,401700000.0
2008-01-10 23:04:00,1.00725,1.0073,1.0072,1.00725,131200000.0
2008-01-10 23:05:00,1.00725,1.00755,1.0072,1.0072,260200000.0
2008-01-10 23:06:00,1.0072,1.00735,1.0071,1.00725,79600000.0
2008-01-10 23:07:00,1.00725,1.0074,1.00725,1.00725,85600000.0
2008-01-10 23:08:00,1.00725,1.00785,1.00725,1.00775,232400000.0
2008-01-10 23:09:00,1.00775,1.0078,1.00775,1.00775,216800000.0
2008-01-10 23:10:00,1.00775,1.00785,1.00765,1.00785,221799999.0
2008-01-10 23:11:00,1.00785,1.00795,1.00775,1.0078,228500000.0
2008-01-10 23:12:00,1.00785,1.00785,1.00775,1.0078,268900000.0
2008-01-10 23:13:00,1.0078,1.00815,1.00765,1.00795,420000000.0
2008-01-10 23:14:00,1.00795,1.0081,1.00785,1.00805,289100000.0
2008-01-10 23:15:00,1.00805,1.00805,1.00785,1.00785,196800000.0
2008-01-10 23:16:00,1.00785,1.00805,1.00785,1.00805,199200000.0
2008-01-10 23:17:00,1.00805,1.00805,1.0079,1.00795,209600000.0
2008-01-10 23:18:00,1.00795,1.0083,1.0079,1.0083,146400000.0
2008-01-10 23:19:00,1.0083,1.0083,1.00805,1.00815,225600000.0
2008-01-10 23:20:00,1.00815,1.0082,1.008,1.008,107200000.0
2008-01-10 23:21:00,1.008,1.0082,1.008,1.00805,317299998.0
2008-01-10 23:22:00,1.00805,1.00805,1.00785,1.008,169800000.0
2008-01-10 23:23:00,1.008,1.00805,1.00775,1.00775,428000006.0
2008-01-10 23:24:00,1.00775,1.0079,1.00775,1.00785,310399998.0
2008-01-10 23:25:00,1.00785,1.0079,1.0077,1.0079,209600000.0
2008-01-10 23:26:00,1.0079,1.00795,1.0078,1.00795,125600000.0
2008-01-10 23:27:00,1.00795,1.0081,1.00795,1.008,88800000.0
2008-01-10 23:28:00,1.008,1.0086,1.00785,1.00835,496500001.0
2008-01-10 23:29:00,1.00835,1.0086,1.00805,1.00845,199900000.0
2008-01-10 23:30:00,1.00845,1.00845,1.00815,1.00815,239400000.0
2008-01-10 23:31:00,1.00815,1.0082,1.0081,1.0081,125400000.0
2008-01-10 23:32:00,1.0081,1.0081,1.00805,1.0081,36800000.0
2008-01-10 23:33:00,1.0081,1.0081,1.008,1.0081,164800000.0
2008-01-10 23:34:00,1.0081,1.00835,1.008,1.00825,291300001.0
2008-01-10 23:35:00,1.00825,1.0083,1.00795,1.00795,281800000.0
2008-01-10 23:36:00,1.00805,1.0082,1.00795,1.008,303500001.0
2008-01-10 23:37:00,1.00805,1.00815,1.00785,1.00815,280400000.0
2008-01-10 23:38:00,1.00815,1.00815,1.0079,1.0081,113100000.0
2008-01-10 23:39:00,1.0081,1.00815,1.00805,1.0081,120000000.0
2008-01-10 23:40:00,1.0081,1.00835,1.0081,1.00825,65600000.0
2008-01-10 23:41:00,1.00825,1.00845,1.0082,1.00835,173900000.0
2008-01-10 23:42:00,1.00835,1.0084,1.0081,1.0082,164600000.0
2008-01-10 23:43:00,1.0082,1.00845,1.00805,1.00845,110400000.0
2008-01-10 23:44:00,1.00845,1.0085,1.0084,1.0085,85200000.0
2008-01-10 23:45:00,1.0085,1.0086,1.0085,1.0086,38400000.0
2008-01-10 23:46:00,1.0086,1.0086,1.00815,1.00845,156600000.0
2008-01-10 23:47:00,1.0085,1.0085,1.00815,1.0085,158300000.0
2008-01-10 23:48:00,1.0085,1.0091,1.0085,1.00885,63500000.0
2008-01-10 23:49:00,1.00885,1.00895,1.00875,1.00895,121400000.0
2008-01-10 23:50:00,1.009,1.009,1.00885,1.00885,261600000.0
2008-01-10 23:51:00,1.00885,1.00895,1.00855,1.00895,177400000.0
2008-01-10 23:52:00,1.00895,1.00915,1.0089,1.00905,185400000.0
2008-01-10 23:53:00,1.00905,1.0091,1.009,1.0091,62500000.0
2008-01-10 23:54:00,1.009,1.009,1.0089,1.009,166100000.0
2008-01-10 23:55:00,1.0089,1.00925,1.00855,1.00925,348400000.0
2008-01-10 23:56:00,1.00925,1.00925,1.00875,1.00905,505999989.0
2008-01-10 23:57:00,1.00905,1.0092,1.0083,1.00875,244000000.0
2008-01-10 23:58:00,1.0087,1.0099,1.00835,1.00985,454300000.0
2008-01-10 23:59:00,1.00985,1.01025,1.00975,1.00995,177500000.0
2008-01-11 00:00:00,1.00995,1.01,1.0098,1.01,166400000.0
2008-01-11 00:01:00,1.01,1.0101,1.0098,1.0098,216000000.0
2008-01-11 00:02:00,1.009,1.009,1.0088,1.009,89300000.0
2008-01-11 00:03:00,1.0088,1.0091,1.0088,1.009,264000000.0
2008-01-11 00:04:00,1.009,1.0091,1.0088,1.0091,161900000.0
2008-01-11 00:05:00,1.0091,1.0094,1.0083,1.0083,107400001.0
2008-01-11 00:06:00,1.009,1.0091,1.0087,1.0091,496299998.0
2008-01-11 00:07:00,1.0091,1.0091,1.0091,1.0091,244000000.0
2008-01-11 00:08:00,1.0091,1.0092,1.0088,1.0092,241600000.0
2008-01-11 00:09:00,1.0092,1.0093,1.0092,1.0093,392300000.0
2008-01-11 00:10:00,1.0092,1.0093,1.009,1.0093,72800000.0
2008-01-11 00:11:00,1.0093,1.0094,1.0092,1.0094,214400000.0
2008-01-11 00:12:00,1.0094,1.0095,1.0092,1.0095,203600000.0
2008-01-11 00:13:00,1.0095,1.0095,1.009,1.0093,227400000.0
2008-01-11 00:14:00,1.0094,1.0095,1.0094,1.0095,76600000.0
2008-01-11 00:15:00,1.0095,1.0097,1.0093,1.0097,308699998.0
2008-01-11 00:16:00,1.0097,1.0099,1.0096,1.0098,65900000.0
2008-01-11 00:17:00,1.0098,1.01035,1.0098,1.01,88500000.0
2008-01-11 00:18:00,1.01,1.01035,1.0094,1.0098,229000000.0
2008-01-11 00:19:00,1.0098,1.0101,1.0098,1.0099,118700000.0
2008-01-11 00:20:00,1.01,1.01,1.0098,1.01,136300000.0
2008-01-11 00:21:00,1.0099,1.01,1.0098,1.01,12700000.0
2008-01-11 00:22:00,1.01,1.01,1.0097,1.0098,37200000.0
2008-01-11 00:23:00,1.0098,1.0098,1.0092,1.0092,10100000.0
2008-01-11 00:24:00,1.00955,1.0099,1.00955,1.0098,22300000.0
2008-01-11 00:25:00,1.0098,1.01,1.00925,1.0098,45200000.0
2008-01-11 00:26:00,1.0098,1.0098,1.0098,1.0098,3000000.0
2008-01-11 00:27:00,1.0098,1.0099,1.0098,1.0098,52300000.0
2008-01-11 00:28:00,1.0099,1.0101,1.0094,1.01,147600000.0
2008-01-11 00:29:00,1.01,1.01005,1.0098,1.01005,54400000.0
2008-01-11 00:30:00,1.01,1.01005,1.0099,1.01005,191300000.0
2008-01-11 00:31:00,1.01005,1.01005,1.0099,1.01,42200000.0
2008-01-11 00:32:00,1.0101,1.0102,1.0101,1.0102,4100000.0
2008-01-11 00:33:00,1.0101,1.0105,1.0101,1.0105,137200000.0
2008-01-11 00:34:00,1.0105,1.0105,1.0105,1.0105,2000000.0
2008-01-11 00:35:00,1.0103,1.0105,1.0101,1.0102,53300000.0
2008-01-11 00:36:00,1.0102,1.0102,1.0099,1.0099,246300000.0
2008-01-11 00:37:00,1.0099,1.01,1.0097,1.0099,84900000.0
2008-01-11 00:38:00,1.0099,1.0101,1.0098,1.01,133700000.0
2008-01-11 00:39:00,1.01,1.0101,1.0099,1.01,71500000.0
2008-01-11 00:40:00,1.01,1.01,1.0099,1.01,42300000.0
2008-01-11 00:41:00,1.01,1.01,1.0098,1.0099,68100000.0
2008-01-11 00:42:00,1.0099,1.0101,1.0099,1.01,39300000.0
2008-01-11 00:43:00,1.01,1.01,1.0097,1.0097,92100000.0
2008-01-11 00:44:00,1.0097,1.0099,1.0097,1.0099,97200000.0
2008-01-11 00:45:00,1.0099,1.0099,1.0097,1.00975,133800000.0
2008-01-11 00:46:00,1.00975,1.0099,1.0097,1.0098,135700000.0
2008-01-11 00:47:00,1.0098,1.0099,1.00975,1.0099,92300000.0
2008-01-11 00:48:00,1.0099,1.0099,1.0096,1.0097,103000000.0
2008-01-11 00:49:00,1.0097,1.0097,1.00925,1.00925,69600000.0
2008-01-11 00:50:00,1.0093,1.0093,1.00895,1.00895,114600000.0
2008-01-11 00:51:00,1.00895,1.0095,1.00895,1.0095,135900000.0
2008-01-11 00:52:00,1.0095,1.0095,1.0095,1.0095,140000000.0
2008-01-11 00:53:00,1.0095,1.0095,1.0095,1.0095,140000000.0
2008-01-11 00:54:00,1.0095,1.0095,1.00945,1.0095,178100000.0
2008-01-11 00:55:00,1.0095,1.0096,1.00945,1.0096,240900000.0
2008-01-11 00:56:00,1.0096,1.0096,1.0095,1.00955,409700000.0
2008-01-11 00:57:00,1.00955,1.0098,1.0095,1.0098,393400000.0
2008-01-11 00:58:00,1.0098,1.0098,1.00955,1.0098,173700000.0
2008-01-11 00:59:00,1.0098,1.0098,1.0097,1.0098,49500000.0
2008-01-11 01:00:00,1.0098,1.0099,1.0096,1.0098,225700000.0
2008-01-11 01:01:00,1.0098,1.0098,1.00965,1.0098,156100000.0
2008-01-11 01:02:00,1.0098,1.0098,1.0096,1.0096,91600000.0
2008-01-11 01:03:00,1.0096,1.0096,1.0096,1.0096,91800000.0
2008-01-11 01:04:00,1.0096,1.0096,1.0094,1.0096,95400000.0
2008-01-11 01:05:00,1.0096,1.01,1.0096,1.01,169200000.0
2008-01-11 01:06:00,1.01,1.0101,1.01,1.0101,172500000.0
2008-01-11 01:07:00,1.0101,1.0101,1.0099,1.0099,79800000.0
2008-01-11 01:08:00,1.0099,1.0099,1.0096,1.0096,115300000.0
2008-01-11 01:09:00,1.0096,1.0096,1.0094,1.0095,117700000.0
2008-01-11 01:10:00,1.0095,1.0096,1.00935,1.0096,97300000.0
2008-01-11 01:11:00,1.0096,1.0096,1.0096,1.0096,33600000.0
2008-01-11 01:12:00,1.0096,1.0096,1.00935,1.00935,185000000.0
2008-01-11 01:13:00,1.00935,1.0096,1.00935,1.0096,229800000.0
2008-01-11 01:14:00,1.0096,1.0096,1.0093,1.00935,80300000.0
2008-01-11 01:15:00,1.00935,1.0097,1.00935,1.0096,154300000.0
2008-01-11 01:16:00,1.0096,1.0096,1.0094,1.0094,102800000.0
2008-01-11 01:17:00,1.0094,1.00945,1.00925,1.00935,116100000.0
2008-01-11 01:18:00,1.00935,1.00935,1.00935,1.00935,149200000.0
2008-01-11 01:19:00,1.00935,1.0096,1.00935,1.0095,48600000.0
2008-01-11 01:20:00,1.0095,1.0096,1.0094,1.0095,161500000.0
2008-01-11 01:21:00,1.0095,1.0095,1.0093,1.0093,89000000.0
2008-01-11 01:22:00,1.0093,1.0093,1.0093,1.0093,38500000.0
2008-01-11 01:23:00,1.0093,1.0093,1.009,1.009,88400000.0
2008-01-11 01:24:00,1.009,1.0092,1.009,1.0092,66200000.0
2008-01-11 01:25:00,1.0092,1.0092,1.0091,1.0091,61400000.0
2008-01-11 01:26:00,1.0092,1.0092,1.009,1.0092,67000000.0
2008-01-11 01:27:00,1.0092,1.0092,1.0091,1.0091,54000000.0
2008-01-11 01:28:00,1.0091,1.0092,1.0091,1.0092,27000000.0
2008-01-11 01:29:00,1.0092,1.0092,1.00895,1.0091,33500000.0
2008-01-11 01:30:00,1.0091,1.0091,1.0091,1.0091,56400000.0
2008-01-11 01:31:00,1.0091,1.0091,1.009,1.0091,64300000.0
2008-01-11 01:32:00,1.0091,1.0093,1.0091,1.0091,35000000.0
2008-01-11 01:33:00,1.0091,1.0091,1.0089,1.0089,66700000.0
2008-01-11 01:34:00,1.0091,1.0091,1.009,1.0091,42800000.0
2008-01-11 01:35:00,1.009,1.00915,1.00885,1.00915,109100000.0
2008-01-11 01:36:00,1.00915,1.0092,1.0089,1.0089,169300000.0
2008-01-11 01:37:00,1.0089,1.0091,1.0089,1.0091,58300000.0
2008-01-11 01:38:00,1.0091,1.0092,1.00895,1.00895,200700000.0
2008-01-11 01:39:00,1.0091,1.0092,1.00895,1.00895,164100000.0
2008-01-11 01:40:00,1.0091,1.0092,1.00835,1.0085,307500000.0
2008-01-11 01:41:00,1.0085,1.0087,1.0085,1.0085,283800000.0
2008-01-11 01:42:00,1.0085,1.0085,1.00835,1.0085,185000000.0
2008-01-11 01:43:00,1.0085,1.0085,1.0085,1.0085,119200000.0
2008-01-11 01:44:00,1.0085,1.0085,1.0078,1.0085,136900000.0
2008-01-11 01:45:00,1.0085,1.0086,1.0085,1.0085,85900000.0
2008-01-11 01:46:00,1.0085,1.0085,1.0084,1.0085,136200000.0
2008-01-11 01:47:00,1.0085,1.0085,1.00835,1.0085,77200000.0
2008-01-11 01:48:00,1.0085,1.0086,1.0082,1.0084,117200000.0
2008-01-11 01:49:00,1.0083,1.0084,1.00815,1.0083,64000000.0
2008-01-11 01:50:00,1.0083,1.0084,1.00825,1.00825,36900000.0
2008-01-11 01:51:00,1.00825,1.0084,1.00825,1.0084,35200000.0
2008-01-11 01:52:00,1.0084,1.0084,1.00825,1.0084,149300000.0
2008-01-11 01:53:00,1.0083,1.0084,1.0083,1.0084,103900000.0
2008-01-11 01:54:00,1.0084,1.0084,1.0082,1.0083,47500000.0
2008-01-11 01:55:00,1.0083,1.0085,1.0083,1.0085,65200000.0
2008-01-11 01:56:00,1.00835,1.00835,1.00835,1.00835,24000000.0
2008-01-11 01:57:00,1.0084,1.0084,1.0083,1.0084,213300000.0
2008-01-11 01:58:00,1.0084,1.0088,1.00835,1.0088,71200000.0
2008-01-11 01:59:00,1.0088,1.0089,1.0088,1.0089,32000000.0
2008-01-11 02:00:00,1.0088,1.0088,1.00875,1.00875,30500000.0
2008-01-11 02:01:00,1.00875,1.0088,1.00875,1.0088,27000000.0
2008-01-11 02:02:00,1.0088,1.0088,1.00875,1.0088,30100000.0
2008-01-11 02:03:00,1.0088,1.0088,1.00865,1.0088,43400000.0
2008-01-11 02:04:00,1.0088,1.0088,1.0088,1.0088,62600000.0
2008-01-11 02:05:00,1.0088,1.0089,1.00875,1.0089,96700000.0
2008-01-11 02:06:00,1.0089,1.0089,1.00885,1.00885,23200000.0
2008-01-11 02:07:00,1.0089,1.0089,1.0088,1.0089,35300000.0
2008-01-11 02:08:00,1.0089,1.0093,1.0089,1.0093,107200000.0
2008-01-11 02:09:00,1.0093,1.0093,1.00925,1.00925,100200000.0
2008-01-11 02:10:00,1.0093,1.0093,1.0092,1.0093,75400000.0
2008-01-11 02:11:00,1.0093,1.0093,1.0093,1.0093,44800000.0
2008-01-11 02:12:00,1.0093,1.0096,1.0093,1.00955,484899997.0
2008-01-11 02:13:00,1.00955,1.0096,1.00955,1.0096,258600000.0
2008-01-11 02:14:00,1.0096,1.01015,1.0096,1.01015,316299995.0
2008-01-11 02:15:00,1.01015,1.01015,1.0096,1.01005,348400000.0
2008-01-11 02:16:00,1.01005,1.0101,1.0096,1.0097,205799999.0
2008-01-11 02:17:00,1.0097,1.01,1.00955,1.0096,416900000.0
2008-01-11 02:18:00,1.0096,1.0096,1.0094,1.0094,338099996.0
2008-01-11 02:19:00,1.00945,1.00995,1.0094,1.00995,206500003.0
2008-01-11 02:20:00,1.00995,1.00995,1.0099,1.00995,40000000.0
2008-01-11 02:21:00,1.00995,1.00995,1.0098,1.00995,54800000.0
2008-01-11 02:22:00,1.00995,1.00995,1.0099,1.00995,44800000.0
2008-01-11 02:23:00,1.00995,1.00995,1.0099,1.00995,42600000.0
2008-01-11 02:24:00,1.00995,1.00995,1.0099,1.00995,52000000.0
2008-01-11 02:25:00,1.00995,1.00995,1.0098,1.00995,160700000.0
2008-01-11 02:26:00,1.00995,1.01005,1.0099,1.00995,70100000.0
2008-01-11 02:27:00,1.00995,1.00995,1.0099,1.00995,146000000.0
2008-01-11 02:28:00,1.00995,1.00995,1.0098,1.00995,223900002.0
2008-01-11 02:29:00,1.00995,1.01015,1.00945,1.0099,194800000.0
2008-01-11 02:30:00,1.0099,1.0099,1.0095,1.0095,174700000.0
2008-01-11 02:31:00,1.0095,1.0095,1.00945,1.0095,72800000.0
2008-01-11 02:32:00,1.0095,1.0095,1.0094,1.0095,175400000.0
2008-01-11 02:33:00,1.0095,1.00965,1.0094,1.00965,289000003.0
2008-01-11 02:34:00,1.00965,1.00965,1.0096,1.00965,317200000.0
2008-01-11 02:35:00,1.00965,1.00965,1.0096,1.0096,379600003.0
2008-01-11 02:36:00,1.00965,1.00965,1.00955,1.0096,162799997.0
2008-01-11 02:37:00,1.0096,1.0096,1.0096,1.0096,499600000.0
2008-01-11 02:38:00,1.0096,1.0096,1.0096,1.0096,389400000.0
2008-01-11 02:39:00,1.0096,1.0096,1.0095,1.0096,468800002.0
2008-01-11 02:40:00,1.0096,1.0096,1.0095,1.0096,367299999.0
2008-01-11 02:41:00,1.0096,1.0096,1.0095,1.0095,479400000.0
2008-01-11 02:42:00,1.0095,1.0096,1.0095,1.0096,373100000.0
2008-01-11 02:43:00,1.0096,1.0096,1.0094,1.0094,240300000.0
2008-01-11 02:44:00,1.0094,1.0096,1.00935,1.0094,258000002.0
2008-01-11 02:45:00,1.00935,1.0095,1.00935,1.0095,340700000.0
2008-01-11 02:46:00,1.0095,1.0096,1.0094,1.0096,411400000.0
2008-01-11 02:47:00,1.0096,1.0101,1.0095,1.0101,391200000.0
2008-01-11 02:48:00,1.0101,1.0103,1.0096,1.0103,460300000.0
2008-01-11 02:49:00,1.0103,1.0104,1.00955,1.0104,480100000.0
2008-01-11 02:50:00,1.0104,1.0104,1.01015,1.0103,100400000.0
2008-01-11 02:51:00,1.0103,1.0104,1.0103,1.0103,27600000.0
2008-01-11 02:52:00,1.0103,1.0106,1.0103,1.0106,217400000.0
2008-01-11 02:53:00,1.0106,1.0106,1.0106,1.0106,149200000.0
2008-01-11 02:54:00,1.0106,1.0107,1.01055,1.0106,149700000.0
2008-01-11 02:55:00,1.0105,1.0106,1.0104,1.0105,190800000.0
2008-01-11 02:56:00,1.0105,1.0105,1.0105,1.0105,320500000.0
2008-01-11 02:57:00,1.0105,1.0106,1.0105,1.0106,203300000.0
2008-01-11 02:58:00,1.0106,1.0106,1.0104,1.0106,76200000.0
2008-01-11 02:59:00,1.0106,1.0106,1.01015,1.0102,396400012.0
2008-01-11 03:00:00,1.01015,1.0104,1.0101,1.01025,460600000.0
2008-01-11 03:01:00,1.01025,1.0104,1.01015,1.0103,301699994.0
2008-01-11 03:02:00,1.0103,1.0105,1.0099,1.0099,464700018.0
2008-01-11 03:03:00,1.0099,1.0104,1.0099,1.0102,405800004.0
2008-01-11 03:04:00,1.0102,1.0104,1.0101,1.01035,458900000.0
2008-01-11 03:05:00,1.01035,1.0104,1.0101,1.0101,646300000.0
2008-01-11 03:06:00,1.0101,1.0101,1.00975,1.00985,379200000.0
2008-01-11 03:07:00,1.00985,1.00995,1.00975,1.00995,254000000.0
2008-01-11 03:08:00,1.00995,1.0101,1.0098,1.0101,260400000.0
2008-01-11 03:09:00,1.0101,1.0101,1.01005,1.0101,59200000.0
2008-01-11 03:10:00,1.0101,1.01015,1.01005,1.0101,59500000.0
2008-01-11 03:11:00,1.0101,1.0101,1.01005,1.0101,56500000.0
2008-01-11 03:12:00,1.0101,1.0101,1.01,1.0101,35200000.0
2008-01-11 03:13:00,1.0101,1.0101,1.0099,1.0099,54800000.0
2008-01-11 03:14:00,1.0099,1.00995,1.0099,1.0099,77300000.0
2008-01-11 03:15:00,1.0099,1.00995,1.0099,1.00995,32700000.0
2008-01-11 03:16:00,1.0099,1.00995,1.0099,1.00995,31700000.0
2008-01-11 03:17:00,1.0099,1.00995,1.0098,1.0099,80400000.0
2008-01-11 03:18:00,1.0099,1.00995,1.0098,1.00995,72800000.0
2008-01-11 03:19:00,1.0098,1.00995,1.0098,1.00995,89400000.0
2008-01-11 03:20:00,1.0099,1.00995,1.0098,1.00995,40500000.0
2008-01-11 03:21:00,1.0099,1.00995,1.0099,1.0099,38500000.0
2008-01-11 03:22:00,1.0099,1.00995,1.0098,1.0099,70700000.0
2008-01-11 03:23:00,1.0099,1.00995,1.0098,1.00995,112599999.0
2008-01-11 03:24:00,1.0099,1.00995,1.0099,1.0099,60200000.0
2008-01-11 03:25:00,1.0099,1.00995,1.0099,1.0099,39700000.0
2008-01-11 03:26:00,1.0099,1.00995,1.0099,1.00995,35100000.0
2008-01-11 03:27:00,1.0099,1.00995,1.0099,1.00995,39900000.0
2008-01-11 03:28:00,1.00995,1.00995,1.00945,1.00955,53600000.0
2008-01-11 03:29:00,1.0095,1.00955,1.0093,1.00935,173300001.0
2008-01-11 03:30:00,1.00935,1.0094,1.0093,1.0094,285400000.0
2008-01-11 03:31:00,1.0094,1.0095,1.0094,1.00945,229500000.0
2008-01-11 03:32:00,1.0095,1.0095,1.0094,1.00945,61400000.0
2008-01-11 03:33:00,1.00945,1.0095,1.0094,1.0094,47200000.0
2008-01-11 03:34:00,1.0094,1.0095,1.0093,1.0094,253200005.0
2008-01-11 03:35:00,1.0094,1.0094,1.0094,1.0094,246400000.0
2008-01-11 03:36:00,1.0094,1.0094,1.0094,1.0094,238400000.0
2008-01-11 03:37:00,1.0094,1.0094,1.00925,1.0094,218000000.0
2008-01-11 03:38:00,1.0094,1.0094,1.0093,1.0094,183100000.0
2008-01-11 03:39:00,1.0094,1.0095,1.0094,1.0095,286400000.0
2008-01-11 03:40:00,1.0095,1.0097,1.0094,1.0094,1496199991.0
2008-01-11 03:41:00,1.0095,1.0096,1.0094,1.0096,528399997.0
2008-01-11 03:42:00,1.0096,1.0097,1.0096,1.0097,161800000.0
2008-01-11 03:43:00,1.0097,1.0097,1.0096,1.0096,237500000.0
2008-01-11 03:44:00,1.0096,1.0097,1.0096,1.0097,702300000.0
2008-01-11 03:45:00,1.0097,1.0098,1.00965,1.0098,393300000.0
2008-01-11 03:46:00,1.0098,1.0098,1.0095,1.0098,1014000000.0
2008-01-11 03:47:00,1.0098,1.0098,1.0095,1.0095,903300000.0
2008-01-11 03:48:00,1.0095,1.00955,1.00945,1.0095,1100600000.0
2008-01-11 03:49:00,1.0095,1.0097,1.00945,1.0097,768199998.0
2008-01-11 03:50:00,1.0097,1.01,1.0097,1.0098,728300000.0
2008-01-11 03:51:00,1.0098,1.0098,1.00965,1.0097,769300005.0
2008-01-11 03:52:00,1.0097,1.0098,1.0096,1.0096,643500002.0
2008-01-11 03:53:00,1.0096,1.01,1.0096,1.0098,851700003.0
2008-01-11 03:54:00,1.0098,1.0101,1.0098,1.0099,434700000.0
2008-01-11 03:55:00,1.0098,1.0101,1.0097,1.0101,1095700004.0
2008-01-11 03:56:00,1.0101,1.0101,1.0099,1.0101,428600000.0
2008-01-11 03:57:00,1.0101,1.0102,1.00995,1.01,1128600031.0
2008-01-11 03:58:00,1.01,1.0104,1.01,1.0101,834200000.0
2008-01-11 03:59:00,1.0101,1.0104,1.01,1.0103,1228800000.0
2008-01-11 04:00:00,1.0103,1.0105,1.0102,1.0103,521600000.0
2008-01-11 04:01:00,1.0103,1.0105,1.0102,1.0102,532900000.0
2008-01-11 04:02:00,1.0102,1.0105,1.0102,1.0102,577500000.0
2008-01-11 04:03:00,1.0102,1.0105,1.0102,1.0102,308300000.0
2008-01-11 04:04:00,1.0102,1.0106,1.0102,1.0105,536100000.0
2008-01-11 04:05:00,1.0105,1.0106,1.01035,1.01035,481700000.0
2008-01-11 04:06:00,1.01035,1.0107,1.01035,1.0106,212400000.0
2008-01-11 04:07:00,1.0106,1.0107,1.0103,1.0105,460900000.0
2008-01-11 04:08:00,1.0104,1.0107,1.0103,1.0104,767400000.0
2008-01-11 04:09:00,1.0105,1.0107,1.0103,1.0106,491300000.0
2008-01-11 04:10:00,1.0106,1.0106,1.0103,1.0105,468200000.0
2008-01-11 04:11:00,1.0105,1.0105,1.0103,1.0105,508800000.0
2008-01-11 04:12:00,1.0105,1.0105,1.0104,1.0105,383600000.0
2008-01-11 04:13:00,1.0105,1.0106,1.0103,1.0105,627500000.0
2008-01-11 04:14:00,1.0105,1.0105,1.0103,1.0103,936200000.0
2008-01-11 04:15:00,1.0103,1.0103,1.0103,1.0103,1264000000.0
2008-01-11 04:16:00,1.0103,1.0107,1.0103,1.0105,742100010.0
2008-01-11 04:17:00,1.0105,1.0107,1.01035,1.0104,1270400039.0
2008-01-11 04:18:00,1.0105,1.0107,1.0104,1.0105,601300000.0
2008-01-11 04:19:00,1.0105,1.0107,1.01035,1.0104,632700000.0
2008-01-11 04:20:00,1.0105,1.0107,1.01035,1.0107,975100019.0
2008-01-11 04:21:00,1.0107,1.0107,1.01035,1.0104,869000020.0
2008-01-11 04:22:00,1.0104,1.0107,1.0104,1.0104,588000000.0
2008-01-11 04:23:00,1.0104,1.0106,1.0104,1.01045,1181199999.0
2008-01-11 04:24:00,1.01045,1.01045,1.0104,1.01045,783900000.0
2008-01-11 04:25:00,1.01045,1.01045,1.0103,1.0103,663200000.0
2008-01-11 04:26:00,1.0104,1.0107,1.0103,1.0104,480600005.0
2008-01-11 04:27:00,1.0104,1.0106,1.0103,1.0104,803900003.0
2008-01-11 04:28:00,1.0105,1.0105,1.0103,1.0105,367600000.0
2008-01-11 04:29:00,1.0105,1.0105,1.01025,1.01045,603200000.0
2008-01-11 04:30:00,1.01045,1.0105,1.01,1.0101,934499999.0
2008-01-11 04:31:00,1.0101,1.0101,1.01,1.01,1074500000.0
2008-01-11 04:32:00,1.0101,1.0102,1.01,1.0101,774400000.0
2008-01-11 04:33:00,1.0101,1.0102,1.01,1.01,87500000.0
2008-01-11 04:34:00,1.01,1.0102,1.01,1.0101,429800000.0
2008-01-11 04:35:00,1.01,1.0101,1.01,1.01,1061899988.0
2008-01-11 04:36:00,1.01,1.0101,1.00995,1.00995,744700006.0
2008-01-11 04:37:00,1.00995,1.0101,1.00995,1.0101,249100000.0
2008-01-11 04:38:00,1.0101,1.0101,1.01,1.01,61200000.0
2008-01-11 04:39:00,1.01,1.0101,1.00995,1.00995,272400000.0
2008-01-11 04:40:00,1.00995,1.0101,1.00995,1.00995,523700000.0
2008-01-11 04:41:00,1.01,1.0101,1.00995,1.00995,893600000.0
2008-01-11 04:42:00,1.00995,1.0101,1.00995,1.00995,410800000.0
2008-01-11 04:43:00,1.00995,1.0101,1.00995,1.00995,145000000.0
2008-01-11 04:44:00,1.00995,1.0101,1.00995,1.00995,498500000.0
2008-01-11 04:45:00,1.00995,1.0101,1.00995,1.00995,180500000.0
2008-01-11 04:46:00,1.00995,1.0101,1.00995,1.00995,28100000.0
2008-01-11 04:47:00,1.00995,1.0101,1.00995,1.0101,44200000.0
2008-01-11 04:48:00,1.0101,1.0101,1.0096,1.0096,289000000.0
2008-01-11 04:49:00,1.0096,1.0097,1.0094,1.0095,173800000.0
2008-01-11 04:50:00,1.0095,1.0096,1.0094,1.0095,265399998.0
2008-01-11 04:51:00,1.0095,1.0095,1.0094,1.0094,245300000.0
2008-01-11 04:52:00,1.0094,1.0094,1.0094,1.0094,183700000.0
2008-01-11 04:53:00,1.0094,1.0094,1.00935,1.0094,130500000.0
2008-01-11 04:54:00,1.0094,1.0094,1.0094,1.0094,90100000.0
2008-01-11 04:55:00,1.0094,1.0094,1.0094,1.0094,54600000.0
2008-01-11 04:56:00,1.0094,1.0094,1.00935,1.0094,53800000.0
2008-01-11 04:57:00,1.0094,1.0094,1.0093,1.0094,178200000.0
2008-01-11 04:58:00,1.0094,1.0094,1.0093,1.0093,41900000.0
2008-01-11 04:59:00,1.00935,1.0094,1.0093,1.0094,58100000.0
2008-01-11 05:00:00,1.0094,1.0094,1.0093,1.00935,28300000.0
2008-01-11 05:01:00,1.00935,1.00935,1.0093,1.00935,63200000.0
2008-01-11 05:02:00,1.00935,1.0094,1.0093,1.00935,111900000.0
2008-01-11 05:03:00,1.0094,1.0095,1.0093,1.0095,143100000.0
2008-01-11 05:04:00,1.0094,1.0096,1.0094,1.0095,208900000.0
2008-01-11 05:05:00,1.0094,1.0095,1.0094,1.0094,37000000.0
2008-01-11 05:06:00,1.0094,1.0095,1.0093,1.0095,51000000.0
2008-01-11 05:07:00,1.00935,1.0096,1.0093,1.0096,211399998.0
2008-01-11 05:08:00,1.0096,1.0097,1.0095,1.0096,182499999.0
2008-01-11 05:09:00,1.0096,1.0096,1.0094,1.0095,157200000.0
2008-01-11 05:10:00,1.0095,1.0096,1.00945,1.0095,126700000.0
2008-01-11 05:11:00,1.00945,1.0097,1.0094,1.0097,228200000.0
2008-01-11 05:12:00,1.0097,1.0097,1.0096,1.0097,258400000.0
2008-01-11 05:13:00,1.0097,1.0097,1.0095,1.0096,282199990.0
2008-01-11 05:14:00,1.0096,1.0097,1.00955,1.00965,132699999.0
2008-01-11 05:15:00,1.00965,1.0097,1.0095,1.0095,138700000.0
2008-01-11 05:16:00,1.0095,1.0096,1.00935,1.0096,157000000.0
2008-01-11 05:17:00,1.0096,1.0096,1.00935,1.0096,241500000.0
2008-01-11 05:18:00,1.00955,1.0096,1.0094,1.0096,42200000.0
2008-01-11 05:19:00,1.0096,1.0096,1.0095,1.0095,107400000.0
2008-01-11 05:20:00,1.0095,1.0096,1.0094,1.0094,139300000.0
2008-01-11 05:21:00,1.0094,1.0094,1.00935,1.0094,156100000.0
2008-01-11 05:22:00,1.0094,1.0094,1.00935,1.00935,146300000.0
2008-01-11 05:23:00,1.00935,1.0094,1.00935,1.0094,135800000.0
2008-01-11 05:24:00,1.0094,1.0094,1.0093,1.0094,87900000.0
2008-01-11 05:25:00,1.0094,1.0094,1.0093,1.0094,64700000.0
2008-01-11 05:26:00,1.0094,1.0094,1.0093,1.00935,85500000.0
2008-01-11 05:27:00,1.0094,1.0094,1.00935,1.0094,121000000.0
2008-01-11 05:28:00,1.0094,1.0094,1.0093,1.0094,405900003.0
2008-01-11 05:29:00,1.0094,1.0095,1.0094,1.0094,485900000.0
2008-01-11 05:30:00,1.0094,1.0095,1.0094,1.0095,321400000.0
2008-01-11 05:31:00,1.0095,1.0095,1.00945,1.00945,105000000.0
2008-01-11 05:32:00,1.00945,1.0095,1.0094,1.0095,122200000.0
2008-01-11 05:33:00,1.0095,1.0095,1.00945,1.0095,85400000.0
2008-01-11 05:34:00,1.0095,1.0096,1.0095,1.0096,51200000.0
2008-01-11 05:35:00,1.0096,1.0096,1.0095,1.0096,90900000.0
2008-01-11 05:36:00,1.0096,1.0096,1.0095,1.0096,85600000.0
2008-01-11 05:37:00,1.0096,1.0097,1.00955,1.0097,63400000.0
2008-01-11 05:38:00,1.0097,1.0097,1.00955,1.0096,53000000.0
2008-01-11 05:39:00,1.0096,1.0096,1.0094,1.0094,131800000.0
2008-01-11 05:40:00,1.0094,1.0095,1.0094,1.0095,143000000.0
2008-01-11 05:41:00,1.0095,1.0096,1.00925,1.0093,201900000.0
2008-01-11 05:42:00,1.00955,1.0096,1.0094,1.0094,189900000.0
2008-01-11 05:43:00,1.0094,1.0097,1.00925,1.0097,111000000.0
2008-01-11 05:44:00,1.0097,1.0097,1.0093,1.0096,403199986.0
2008-01-11 05:45:00,1.0096,1.0096,1.0095,1.0095,310300000.0
2008-01-11 05:46:00,1.0095,1.0095,1.00945,1.0095,750500009.0
2008-01-11 05:47:00,1.0095,1.0096,1.00945,1.00955,340800001.0
2008-01-11 05:48:00,1.0096,1.0097,1.00925,1.00925,472999985.0
2008-01-11 05:49:00,1.0093,1.0094,1.00925,1.0094,700499996.0
2008-01-11 05:50:00,1.0094,1.0094,1.0094,1.0094,619400000.0
2008-01-11 05:51:00,1.00935,1.0095,1.00935,1.0095,1163799981.0
2008-01-11 05:52:00,1.0095,1.0095,1.00935,1.0094,103600000.0
2008-01-11 05:53:00,1.0094,1.0096,1.00935,1.0096,99000000.0
2008-01-11 05:54:00,1.0096,1.0098,1.0093,1.00975,544200000.0
2008-01-11 05:55:00,1.00975,1.00975,1.00965,1.0097,119500000.0
2008-01-11 05:56:00,1.0097,1.01,1.0097,1.00995,126200000.0
2008-01-11 05:57:00,1.01,1.01045,1.00995,1.0102,816500002.0
2008-01-11 05:58:00,1.0102,1.0107,1.0101,1.0104,380700000.0
2008-01-11 05:59:00,1.0104,1.0104,1.0103,1.0103,106300000.0
2008-01-11 06:00:00,1.0103,1.0103,1.01005,1.01015,221900000.0
2008-01-11 06:01:00,1.01015,1.01015,1.0099,1.00995,175700000.0
2008-01-11 06:02:00,1.00995,1.0101,1.00995,1.00995,115300000.0
2008-01-11 06:03:00,1.00995,1.0101,1.00995,1.0101,92900000.0
2008-01-11 06:04:00,1.0101,1.0101,1.00995,1.00995,44800000.0
2008-01-11 06:05:00,1.00995,1.0101,1.00995,1.00995,85500000.0
2008-01-11 06:06:00,1.00995,1.0101,1.0099,1.00995,92000000.0
2008-01-11 06:07:00,1.00995,1.0101,1.00975,1.0098,302700000.0
2008-01-11 06:08:00,1.0098,1.01,1.00945,1.0095,322900000.0
2008-01-11 06:09:00,1.00945,1.0096,1.00945,1.0096,223700000.0
2008-01-11 06:10:00,1.0096,1.0096,1.0095,1.0096,59100000.0
2008-01-11 06:11:00,1.0096,1.0096,1.0094,1.0096,50200000.0
2008-01-11 06:12:00,1.0096,1.0096,1.00945,1.00945,49700000.0
2008-01-11 06:13:00,1.00945,1.0096,1.00935,1.0096,63500000.0
2008-01-11 06:14:00,1.0096,1.0096,1.00945,1.00945,45100000.0
2008-01-11 06:15:00,1.00945,1.0095,1.00935,1.00935,51000000.0
2008-01-11 06:16:00,1.00945,1.00945,1.00925,1.00925,185600000.0
2008-01-11 06:17:00,1.0094,1.0094,1.0092,1.0092,65000000.0
2008-01-11 06:18:00,1.0094,1.0094,1.0092,1.00925,171300000.0
2008-01-11 06:19:00,1.00925,1.0093,1.00925,1.0093,200200000.0
2008-01-11 06:20:00,1.0093,1.0093,1.00925,1.00925,110500000.0
2008-01-11 06:21:00,1.00925,1.0093,1.00925,1.0093,51400000.0
2008-01-11 06:22:00,1.0093,1.0093,1.00925,1.0093,73200000.0
2008-01-11 06:23:00,1.0093,1.0093,1.00925,1.0093,45800000.0
2008-01-11 06:24:00,1.0093,1.0093,1.00915,1.00925,77400000.0
2008-01-11 06:25:00,1.0093,1.0093,1.00925,1.0093,82300000.0
2008-01-11 06:26:00,1.0093,1.0093,1.00925,1.00925,46900000.0
2008-01-11 06:27:00,1.0093,1.0093,1.0093,1.0093,105300000.0
2008-01-11 06:28:00,1.0093,1.0093,1.0093,1.0093,143600000.0
2008-01-11 06:29:00,1.0093,1.0093,1.00925,1.0093,52100000.0
2008-01-11 06:30:00,1.0093,1.0093,1.00915,1.0093,53100000.0
2008-01-11 06:31:00,1.0093,1.0093,1.00925,1.0093,539900000.0
2008-01-11 06:32:00,1.0093,1.0093,1.00915,1.0093,126500000.0
2008-01-11 06:33:00,1.00925,1.0093,1.00925,1.0093,667500000.0
2008-01-11 06:34:00,1.0093,1.0093,1.00925,1.0093,350900006.0
2008-01-11 06:35:00,1.0093,1.0093,1.0093,1.0093,65400000.0
2008-01-11 06:36:00,1.0093,1.0093,1.0091,1.0093,48800000.0
2008-01-11 06:37:00,1.0093,1.0093,1.00925,1.0093,29600000.0
2008-01-11 06:38:00,1.0093,1.0093,1.0092,1.0093,55700000.0
2008-01-11 06:39:00,1.0093,1.0093,1.00925,1.0093,101200000.0
2008-01-11 06:40:00,1.0093,1.0093,1.00915,1.00925,71300000.0
2008-01-11 06:41:00,1.0093,1.0093,1.00925,1.00925,77000000.0
2008-01-11 06:42:00,1.00925,1.0093,1.00925,1.0093,111400000.0
2008-01-11 06:43:00,1.0093,1.0093,1.00925,1.0093,78600000.0
2008-01-11 06:44:00,1.0093,1.0093,1.00925,1.0093,79600000.0
2008-01-11 06:45:00,1.0093,1.0093,1.00925,1.00925,54400000.0
2008-01-11 06:46:00,1.0093,1.0093,1.00915,1.0092,90400000.0
2008-01-11 06:47:00,1.0092,1.0092,1.0091,1.0092,100000000.0
2008-01-11 06:48:00,1.0092,1.0093,1.00915,1.0093,128400000.0
2008-01-11 06:49:00,1.0093,1.0093,1.00925,1.00925,33600000.0
2008-01-11 06:50:00,1.00925,1.0093,1.00925,1.0093,28000000.0
2008-01-11 06:51:00,1.0093,1.0096,1.0093,1.0096,152300000.0
2008-01-11 06:52:00,1.0096,1.0097,1.0093,1.0093,298100000.0
2008-01-11 06:53:00,1.0093,1.0093,1.00925,1.0093,819800006.0
2008-01-11 06:54:00,1.0093,1.0093,1.00925,1.00925,878000015.0
2008-01-11 06:55:00,1.00925,1.0093,1.00925,1.0093,871300013.0
2008-01-11 06:56:00,1.0093,1.0093,1.00925,1.0093,644600004.0
2008-01-11 06:57:00,1.0093,1.0093,1.00925,1.0093,828400000.0
2008-01-11 06:58:00,1.0093,1.0093,1.00925,1.0093,655199998.0
2008-01-11 06:59:00,1.0093,1.00995,1.0093,1.00995,665800019.0
2008-01-11 07:00:00,1.00995,1.0102,1.0098,1.01,374500000.0
2008-01-11 07:01:00,1.01,1.0102,1.0098,1.0101,285000000.0
2008-01-11 07:02:00,1.0098,1.0102,1.00975,1.0098,389900000.0
2008-01-11 07:03:00,1.0098,1.0098,1.0097,1.0097,385300000.0
2008-01-11 07:04:00,1.0097,1.0097,1.0096,1.0097,251200000.0
2008-01-11 07:05:00,1.0097,1.0098,1.0094,1.0094,376799999.0
2008-01-11 07:06:00,1.0094,1.0095,1.00935,1.0094,637500001.0
2008-01-11 07:07:00,1.0094,1.0094,1.00935,1.0094,542100000.0
2008-01-11 07:08:00,1.0094,1.0094,1.0094,1.0094,424800000.0
2008-01-11 07:09:00,1.0094,1.0094,1.0094,1.0094,413400000.0
2008-01-11 07:10:00,1.0094,1.0094,1.00935,1.00935,595900000.0
2008-01-11 07:11:00,1.00935,1.0096,1.00935,1.0096,270300000.0
2008-01-11 07:12:00,1.0095,1.0096,1.00945,1.0096,57300000.0
2008-01-11 07:13:00,1.0096,1.0096,1.00945,1.0096,79700000.0
2008-01-11 07:14:00,1.0096,1.0096,1.00935,1.00945,45600000.0
2008-01-11 07:15:00,1.00945,1.00945,1.00935,1.00945,132000000.0
2008-01-11 07:16:00,1.00945,1.0095,1.00935,1.0094,475699997.0
2008-01-11 07:17:00,1.0094,1.0094,1.00935,1.00935,87900000.0
2008-01-11 07:18:00,1.00935,1.00935,1.00935,1.00935,25600000.0
2008-01-11 07:19:00,1.00935,1.0094,1.00935,1.0094,92800000.0
2008-01-11 07:20:00,1.0094,1.0094,1.0093,1.00935,104500000.0
2008-01-11 07:21:00,1.00935,1.0094,1.00935,1.0094,126000000.0
2008-01-11 07:22:00,1.0094,1.0094,1.0093,1.00935,43100000.0
2008-01-11 07:23:00,1.00935,1.00935,1.00935,1.00935,25600000.0
2008-01-11 07:24:00,1.00935,1.00935,1.00935,1.00935,28800000.0
2008-01-11 07:25:00,1.00935,1.0094,1.0093,1.0094,28800000.0
2008-01-11 07:26:00,1.0094,1.0094,1.00925,1.00935,56500000.0
2008-01-11 07:27:00,1.00935,1.00935,1.00925,1.00935,29600000.0
2008-01-11 07:28:00,1.00925,1.0094,1.009,1.0092,228600000.0
2008-01-11 07:29:00,1.0092,1.0093,1.00895,1.0091,399500000.0
2008-01-11 07:30:00,1.0091,1.0096,1.009,1.0095,209400000.0
2008-01-11 07:31:00,1.0095,1.0095,1.0094,1.0095,290700000.0
2008-01-11 07:32:00,1.0095,1.0095,1.00945,1.00945,275600000.0
2008-01-11 07:33:00,1.0095,1.0095,1.00945,1.0095,228100000.0
2008-01-11 07:34:00,1.0095,1.00955,1.0094,1.00945,223800002.0
2008-01-11 07:35:00,1.00945,1.00955,1.00945,1.00945,144100000.0
2008-01-11 07:36:00,1.0095,1.0095,1.00935,1.00945,75200000.0
2008-01-11 07:37:00,1.00945,1.0095,1.0094,1.00945,96000000.0
2008-01-11 07:38:00,1.00945,1.0095,1.0092,1.0093,71700000.0
2008-01-11 07:39:00,1.0093,1.0094,1.0092,1.0094,84400000.0
2008-01-11 07:40:00,1.0094,1.00945,1.00935,1.0094,76600000.0
2008-01-11 07:41:00,1.0094,1.00945,1.0094,1.0094,67000000.0
2008-01-11 07:42:00,1.0094,1.00945,1.0094,1.0094,72100000.0
2008-01-11 07:43:00,1.0094,1.00945,1.0094,1.0094,58200000.0
2008-01-11 07:44:00,1.0094,1.0094,1.0091,1.0092,116100000.0
2008-01-11 07:45:00,1.0092,1.0094,1.00915,1.0094,240200000.0
2008-01-11 07:46:00,1.0094,1.0094,1.0091,1.0091,181100000.0
2008-01-11 07:47:00,1.0091,1.0092,1.00905,1.00905,158500000.0
2008-01-11 07:48:00,1.00905,1.0092,1.00905,1.0091,119500000.0
2008-01-11 07:49:00,1.0091,1.0092,1.0091,1.0092,146700000.0
2008-01-11 07:50:00,1.0092,1.0092,1.0092,1.0092,125600000.0
2008-01-11 07:51:00,1.0092,1.0092,1.0091,1.0091,220200000.0
2008-01-11 07:52:00,1.0091,1.0092,1.0091,1.0092,181300000.0
2008-01-11 07:53:00,1.0091,1.0092,1.0091,1.0092,265700000.0
2008-01-11 07:54:00,1.0092,1.0092,1.009,1.009,29800000.0
2008-01-11 07:55:00,1.009,1.009,1.00875,1.00875,107400000.0
2008-01-11 07:56:00,1.00885,1.009,1.00875,1.00895,163100000.0
2008-01-11 07:57:00,1.009,1.0091,1.00895,1.0091,429600003.0
2008-01-11 07:58:00,1.0091,1.0091,1.00905,1.0091,316000000.0
2008-01-11 07:59:00,1.0091,1.0091,1.00905,1.0091,331800000.0
2008-01-11 08:00:00,1.0091,1.0091,1.00905,1.0091,298800000.0
2008-01-11 08:01:00,1.0091,1.00955,1.00905,1.00945,328300000.0
2008-01-11 08:02:00,1.00955,1.00955,1.0094,1.0094,320800000.0
2008-01-11 08:03:00,1.00945,1.00945,1.00925,1.00935,427800000.0
2008-01-11 08:04:00,1.00935,1.00935,1.0093,1.00935,350000000.0
2008-01-11 08:05:00,1.00935,1.00955,1.00935,1.00955,296000000.0
2008-01-11 08:06:00,1.00955,1.00965,1.00955,1.00965,340000000.0
2008-01-11 08:07:00,1.00965,1.00965,1.00955,1.0096,364199999.0
2008-01-11 08:08:00,1.0096,1.0098,1.0096,1.0097,194900000.0
2008-01-11 08:09:00,1.0097,1.0099,1.0094,1.0098,393800000.0
2008-01-11 08:10:00,1.0098,1.0098,1.0097,1.0097,85700000.0
2008-01-11 08:11:00,1.0097,1.00975,1.00965,1.00965,49700000.0
2008-01-11 08:12:00,1.00965,1.00965,1.00915,1.0093,212000000.0
2008-01-11 08:13:00,1.0093,1.0093,1.00915,1.00915,750299998.0
2008-01-11 08:14:00,1.00915,1.00925,1.00915,1.0092,396200000.0
2008-01-11 08:15:00,1.0092,1.00925,1.00915,1.0092,114300000.0
2008-01-11 08:16:00,1.0092,1.00925,1.00915,1.0092,100600000.0
2008-01-11 08:17:00,1.0092,1.00925,1.00915,1.0092,129500000.0
2008-01-11 08:18:00,1.0092,1.0092,1.0092,1.0092,76300000.0
2008-01-11 08:19:00,1.0092,1.00925,1.00915,1.0092,239800000.0
2008-01-11 08:20:00,1.0092,1.0093,1.0092,1.0093,114800000.0
2008-01-11 08:21:00,1.0093,1.0095,1.00925,1.0095,93700000.0
2008-01-11 08:22:00,1.0095,1.0095,1.00945,1.0095,192000000.0
2008-01-11 08:23:00,1.00955,1.00955,1.0095,1.0095,61500000.0
2008-01-11 08:24:00,1.0095,1.00955,1.00945,1.0095,84800000.0
2008-01-11 08:25:00,1.0095,1.0095,1.00945,1.00945,154800000.0
2008-01-11 08:26:00,1.0095,1.00955,1.00945,1.0095,132800000.0
2008-01-11 08:27:00,1.0095,1.0097,1.0095,1.0095,240600000.0
2008-01-11 08:28:00,1.0095,1.0096,1.0095,1.00955,103400000.0
2008-01-11 08:29:00,1.0095,1.0097,1.0095,1.0096,196300000.0
2008-01-11 08:30:00,1.0096,1.00965,1.0096,1.00965,232400004.0
2008-01-11 08:31:00,1.00965,1.00965,1.0095,1.0095,256900007.0
2008-01-11 08:32:00,1.0095,1.0096,1.00945,1.0096,122400000.0
2008-01-11 08:33:00,1.0096,1.0097,1.0096,1.0097,136800000.0
2008-01-11 08:34:00,1.0097,1.0097,1.00955,1.0097,449899998.0
2008-01-11 08:35:00,1.00965,1.0097,1.00965,1.00965,317600000.0
2008-01-11 08:36:00,1.0097,1.0099,1.00965,1.0099,342200000.0
2008-01-11 08:37:00,1.00995,1.01,1.00995,1.01,385200000.0
2008-01-11 08:38:00,1.01,1.0108,1.01,1.01075,582900000.0
2008-01-11 08:39:00,1.0108,1.01105,1.0105,1.0107,207900000.0
2008-01-11 08:40:00,1.0107,1.0107,1.0105,1.0107,131600000.0
2008-01-11 08:41:00,1.0107,1.0107,1.01045,1.0105,223600000.0
2008-01-11 08:42:00,1.0105,1.01085,1.01045,1.01085,405900000.0
2008-01-11 08:43:00,1.01085,1.0113,1.01085,1.0113,376000000.0
2008-01-11 08:44:00,1.0113,1.0113,1.0111,1.01115,385499999.0
2008-01-11 08:45:00,1.0112,1.0112,1.0111,1.01115,305000001.0
2008-01-11 08:46:00,1.01115,1.0112,1.0109,1.01115,1121899967.0
2008-01-11 08:47:00,1.0112,1.0112,1.0108,1.0108,246600000.0
2008-01-11 08:48:00,1.0108,1.0112,1.0108,1.0111,129300000.0
2008-01-11 08:49:00,1.01115,1.01115,1.0111,1.01115,128700000.0
2008-01-11 08:50:00,1.01115,1.0113,1.0111,1.0113,307100000.0
2008-01-11 08:51:00,1.01125,1.0113,1.01115,1.0112,255500000.0
2008-01-11 08:52:00,1.0112,1.0112,1.01115,1.0112,1076000000.0
2008-01-11 08:53:00,1.0112,1.0114,1.0112,1.0113,522099999.0
2008-01-11 08:54:00,1.01125,1.0114,1.0112,1.0114,713299998.0
2008-01-11 08:55:00,1.0114,1.0114,1.0113,1.0113,168800000.0
2008-01-11 08:56:00,1.0113,1.0117,1.0113,1.0115,464800000.0
2008-01-11 08:57:00,1.0115,1.0115,1.01145,1.0115,234200000.0
2008-01-11 08:58:00,1.0115,1.0115,1.0113,1.0115,156500000.0
2008-01-11 08:59:00,1.0115,1.01155,1.01145,1.01155,344800000.0
2008-01-11 09:00:00,1.01155,1.0117,1.01155,1.0117,373600000.0
2008-01-11 09:01:00,1.0117,1.0118,1.01165,1.0118,266400000.0
2008-01-11 09:02:00,1.0118,1.0121,1.0117,1.012,718100000.0
2008-01-11 09:03:00,1.012,1.01225,1.01195,1.01205,913600005.0
2008-01-11 09:04:00,1.01205,1.0121,1.0117,1.0117,595602363.0
2008-01-11 09:05:00,1.0117,1.0117,1.0115,1.0117,473399995.0
2008-01-11 09:06:00,1.0117,1.0121,1.0117,1.012,693599977.0
2008-01-11 09:07:00,1.012,1.0122,1.012,1.0122,407800000.0
2008-01-11 09:08:00,1.0122,1.0124,1.01195,1.012,855000001.0
2008-01-11 09:09:00,1.012,1.012,1.01195,1.012,563000000.0
2008-01-11 09:10:00,1.012,1.012,1.01155,1.01155,614300020.0
2008-01-11 09:11:00,1.0117,1.0118,1.0115,1.0115,361700000.0
2008-01-11 09:12:00,1.0115,1.0117,1.0114,1.0115,369500000.0
2008-01-11 09:13:00,1.0115,1.0115,1.0113,1.0113,493100001.0
2008-01-11 09:14:00,1.0113,1.0113,1.01075,1.01075,834900009.0
2008-01-11 09:15:00,1.0108,1.011,1.01075,1.01095,574999999.0
2008-01-11 09:16:00,1.01095,1.0115,1.01095,1.0115,594100003.0
2008-01-11 09:17:00,1.0115,1.0116,1.0115,1.0115,384800000.0
2008-01-11 09:18:00,1.0115,1.0116,1.01145,1.0116,438799993.0
2008-01-11 09:19:00,1.0116,1.0117,1.0115,1.0115,291100000.0
2008-01-11 09:20:00,1.0115,1.0116,1.0115,1.0116,362400000.0
2008-01-11 09:21:00,1.0116,1.0116,1.01145,1.0115,564400000.0
2008-01-11 09:22:00,1.0115,1.0116,1.0108,1.01085,416800000.0
2008-01-11 09:23:00,1.0108,1.011,1.0104,1.0105,800599990.0
2008-01-11 09:24:00,1.0105,1.0106,1.0103,1.01055,444399998.0
2008-01-11 09:25:00,1.01055,1.0107,1.0104,1.0105,226599999.0
2008-01-11 09:26:00,1.0105,1.0107,1.0104,1.0104,834700012.0
2008-01-11 09:27:00,1.0104,1.0105,1.0104,1.0105,710400021.0
2008-01-11 09:28:00,1.0105,1.0108,1.0104,1.0108,314800000.0
2008-01-11 09:29:00,1.0108,1.0108,1.01065,1.0107,690900001.0
2008-01-11 09:30:00,1.0107,1.0111,1.0107,1.0111,555200000.0
2008-01-11 09:31:00,1.0111,1.0121,1.0111,1.0121,720399997.0
2008-01-11 09:32:00,1.0121,1.0126,1.0116,1.01185,702600002.0
2008-01-11 09:33:00,1.01185,1.01235,1.0117,1.0122,688700000.0
2008-01-11 09:34:00,1.0122,1.0124,1.01175,1.0122,1390399997.0
2008-01-11 09:35:00,1.0122,1.0123,1.0122,1.01225,515299999.0
2008-01-11 09:36:00,1.0123,1.0123,1.01225,1.01225,362400000.0
2008-01-11 09:37:00,1.0123,1.0123,1.0117,1.0121,748000007.0
2008-01-11 09:38:00,1.0121,1.0122,1.0118,1.01215,571700003.0
2008-01-11 09:39:00,1.0122,1.0125,1.01215,1.0125,557400000.0
2008-01-11 09:40:00,1.0124,1.0124,1.01185,1.0122,1024399994.0
2008-01-11 09:41:00,1.0122,1.0122,1.0118,1.01185,302400001.0
2008-01-11 09:42:00,1.01185,1.0119,1.01165,1.0118,504699987.0
2008-01-11 09:43:00,1.0118,1.0118,1.0111,1.0116,810399979.0
2008-01-11 09:44:00,1.0116,1.0117,1.0116,1.0117,585200000.0
2008-01-11 09:45:00,1.0117,1.0117,1.0117,1.0117,508300000.0
2008-01-11 09:46:00,1.0117,1.012,1.0115,1.0115,301400001.0
2008-01-11 09:47:00,1.0115,1.0119,1.01125,1.0118,499499995.0
2008-01-11 09:48:00,1.0118,1.012,1.01175,1.0119,483200002.0
2008-01-11 09:49:00,1.01175,1.012,1.0117,1.0118,510400008.0
2008-01-11 09:50:00,1.0118,1.0118,1.0116,1.0116,198400000.0
2008-01-11 09:51:00,1.0116,1.0116,1.0116,1.0116,154400000.0
2008-01-11 09:52:00,1.0116,1.0116,1.01155,1.01155,182500000.0
2008-01-11 09:53:00,1.0115,1.0117,1.0115,1.01165,241599998.0
2008-01-11 09:54:00,1.01165,1.0117,1.01065,1.011,728300001.0
2008-01-11 09:55:00,1.011,1.0114,1.0108,1.0108,826499998.0
2008-01-11 09:56:00,1.0107,1.011,1.0106,1.0107,1458700021.0
2008-01-11 09:57:00,1.0107,1.0107,1.01055,1.0107,461200004.0
2008-01-11 09:58:00,1.0107,1.0108,1.0107,1.0107,428400010.0
2008-01-11 09:59:00,1.0108,1.0114,1.0107,1.0113,537700001.0
2008-01-11 10:00:00,1.0113,1.0113,1.0111,1.0111,358400000.0
2008-01-11 10:01:00,1.0111,1.0112,1.011,1.011,911599976.0
2008-01-11 10:02:00,1.011,1.0113,1.011,1.0113,332699999.0
2008-01-11 10:03:00,1.0113,1.0113,1.0112,1.01125,303100001.0
2008-01-11 10:04:00,1.01125,1.0114,1.01125,1.01135,284099999.0
2008-01-11 10:05:00,1.01135,1.0114,1.0113,1.0114,157800000.0
2008-01-11 10:06:00,1.01135,1.0114,1.0108,1.0109,393800002.0
2008-01-11 10:07:00,1.0109,1.0109,1.0107,1.01085,146400000.0
2008-01-11 10:08:00,1.01085,1.01095,1.01085,1.0109,61600000.0
2008-01-11 10:09:00,1.0109,1.0111,1.01085,1.01105,76600000.0
2008-01-11 10:10:00,1.01105,1.01105,1.01085,1.011,392099993.0
2008-01-11 10:11:00,1.011,1.0111,1.011,1.0111,320000000.0
2008-01-11 10:12:00,1.01095,1.0112,1.0109,1.0112,422299991.0
2008-01-11 10:13:00,1.0112,1.0112,1.011,1.0111,793300003.0
2008-01-11 10:14:00,1.0111,1.0112,1.011,1.0112,689199991.0
2008-01-11 10:15:00,1.0112,1.0113,1.01105,1.0111,254600000.0
2008-01-11 10:16:00,1.0111,1.0111,1.01095,1.011,359000000.0
2008-01-11 10:17:00,1.01095,1.0112,1.01095,1.0112,550700000.0
2008-01-11 10:18:00,1.0112,1.0117,1.0112,1.0117,372100000.0
2008-01-11 10:19:00,1.0116,1.0117,1.0111,1.0111,721299998.0
2008-01-11 10:20:00,1.0111,1.0113,1.0106,1.0107,837999992.0
2008-01-11 10:21:00,1.0107,1.0115,1.0107,1.0114,173000000.0
2008-01-11 10:22:00,1.0114,1.0114,1.01125,1.0114,193700000.0
2008-01-11 10:23:00,1.0114,1.0114,1.01125,1.0113,339050001.0
2008-01-11 10:24:00,1.0113,1.0115,1.0113,1.0115,270900000.0
2008-01-11 10:25:00,1.0115,1.0115,1.01125,1.0114,285900000.0
2008-01-11 10:26:00,1.0114,1.0114,1.01135,1.0114,155500000.0
2008-01-11 10:27:00,1.0114,1.0115,1.0113,1.0114,742400000.0
2008-01-11 10:28:00,1.0114,1.0119,1.01135,1.0115,777200000.0
2008-01-11 10:29:00,1.0115,1.0119,1.01125,1.0116,664500003.0
2008-01-11 10:30:00,1.01155,1.0117,1.0114,1.0115,1393200002.0
2008-01-11 10:31:00,1.0115,1.0117,1.0114,1.0114,464700000.0
2008-01-11 10:32:00,1.0114,1.0114,1.0113,1.0113,801599988.0
2008-01-11 10:33:00,1.0113,1.0118,1.01125,1.0118,859099986.0
2008-01-11 10:34:00,1.0118,1.012,1.0117,1.0118,119700000.0
2008-01-11 10:35:00,1.0118,1.0119,1.0117,1.0118,182000000.0
2008-01-11 10:36:00,1.0118,1.0118,1.0115,1.0115,523900004.0
2008-01-11 10:37:00,1.0115,1.0116,1.0115,1.0116,244000000.0
2008-01-11 10:38:00,1.0116,1.0116,1.0114,1.0114,310200000.0
2008-01-11 10:39:00,1.0114,1.0115,1.0113,1.0114,766999975.0
2008-01-11 10:40:00,1.0115,1.0115,1.0113,1.01135,145200000.0
2008-01-11 10:41:00,1.0114,1.0114,1.01135,1.0114,383600000.0
2008-01-11 10:42:00,1.0114,1.0114,1.0113,1.0113,44800000.0
2008-01-11 10:43:00,1.0114,1.0114,1.01045,1.01045,1052499999.0
2008-01-11 10:44:00,1.0105,1.0109,1.0104,1.0107,398300000.0
2008-01-11 10:45:00,1.0107,1.0107,1.01,1.0101,423700000.0
2008-01-11 10:46:00,1.0101,1.0101,1.0093,1.0096,1383100001.0
2008-01-11 10:47:00,1.0096,1.0096,1.00945,1.0096,214200000.0
2008-01-11 10:48:00,1.0096,1.01,1.0096,1.00995,634399999.0
2008-01-11 10:49:00,1.00995,1.0112,1.00995,1.0103,1359700001.0
2008-01-11 10:50:00,1.0103,1.0104,1.0101,1.0103,488500002.0
2008-01-11 10:51:00,1.0103,1.0105,1.0103,1.0104,268400000.0
2008-01-11 10:52:00,1.0104,1.0112,1.0103,1.011,524099999.0
2008-01-11 10:53:00,1.011,1.0113,1.011,1.0113,349500003.0
2008-01-11 10:54:00,1.0113,1.0115,1.01115,1.0115,576300000.0
2008-01-11 10:55:00,1.0114,1.0115,1.0113,1.0113,485399997.0
2008-01-11 10:56:00,1.0114,1.0114,1.0113,1.0113,510799997.0
2008-01-11 10:57:00,1.0113,1.0114,1.01115,1.01135,308200000.0
2008-01-11 10:58:00,1.0114,1.0114,1.0111,1.0112,495900000.0
2008-01-11 10:59:00,1.0111,1.0117,1.011,1.0115,509599996.0
2008-01-11 11:00:00,1.0115,1.0117,1.0114,1.0115,689799996.0
2008-01-11 11:01:00,1.0115,1.0115,1.0107,1.0108,849099999.0
2008-01-11 11:02:00,1.0108,1.0115,1.0108,1.0115,369600000.0
2008-01-11 11:03:00,1.0115,1.0116,1.0112,1.0113,484399994.0
2008-01-11 11:04:00,1.0112,1.0113,1.011,1.0112,922399996.0
2008-01-11 11:05:00,1.0112,1.0112,1.011,1.011,540700002.0
2008-01-11 11:06:00,1.0111,1.0112,1.011,1.0111,467800008.0
2008-01-11 11:07:00,1.0111,1.0115,1.01095,1.0115,565800001.0
2008-01-11 11:08:00,1.0114,1.0115,1.0111,1.0111,769700002.0
2008-01-11 11:09:00,1.0111,1.0116,1.0111,1.0115,212700007.0
2008-01-11 11:10:00,1.0115,1.0116,1.01135,1.0116,101400000.0
2008-01-11 11:11:00,1.0116,1.0116,1.0116,1.0116,934399986.0
2008-01-11 11:12:00,1.0116,1.0117,1.0116,1.0116,281200000.0
2008-01-11 11:13:00,1.0116,1.01175,1.0114,1.0115,937399982.0
2008-01-11 11:14:00,1.0115,1.0117,1.01115,1.0113,1065499994.0
2008-01-11 11:15:00,1.0113,1.0116,1.0112,1.0113,1120199995.0
2008-01-11 11:16:00,1.0112,1.0113,1.011,1.0112,269499998.0
2008-01-11 11:17:00,1.0112,1.0112,1.011,1.01115,154200000.0
2008-01-11 11:18:00,1.01115,1.01115,1.0107,1.0107,185100000.0
2008-01-11 11:19:00,1.0107,1.0108,1.01055,1.0106,696100000.0
2008-01-11 11:20:00,1.0106,1.0108,1.0103,1.0104,532100000.0
2008-01-11 11:21:00,1.0104,1.0106,1.0103,1.0105,1152299991.0
2008-01-11 11:22:00,1.0105,1.0105,1.0102,1.0103,278500000.0
2008-01-11 11:23:00,1.0103,1.0104,1.0102,1.0103,442899993.0
2008-01-11 11:24:00,1.0103,1.0103,1.01015,1.0102,179400000.0
2008-01-11 11:25:00,1.0103,1.0103,1.0103,1.0103,168800000.0
2008-01-11 11:26:00,1.0103,1.0103,1.0101,1.0102,435700001.0
2008-01-11 11:27:00,1.0102,1.0102,1.01015,1.01015,12900000.0
2008-01-11 11:28:00,1.01015,1.0104,1.01015,1.0104,337100000.0
2008-01-11 11:29:00,1.0104,1.01045,1.0104,1.01045,223599995.0
2008-01-11 11:30:00,1.01045,1.01045,1.0104,1.01045,163500000.0
2008-01-11 11:31:00,1.01045,1.0106,1.0104,1.01045,148500000.0
2008-01-11 11:32:00,1.01045,1.01045,1.0104,1.01045,38000000.0
2008-01-11 11:33:00,1.01045,1.0106,1.0104,1.01045,900099999.0
2008-01-11 11:34:00,1.0105,1.0105,1.01045,1.0105,243099999.0
2008-01-11 11:35:00,1.01045,1.0106,1.01045,1.0106,867299986.0
2008-01-11 11:36:00,1.0106,1.0107,1.0105,1.0106,406500000.0
2008-01-11 11:37:00,1.0106,1.0108,1.01045,1.0105,485700013.0
2008-01-11 11:38:00,1.0107,1.0107,1.0105,1.0107,654599998.0
2008-01-11 11:39:00,1.0107,1.0107,1.0106,1.0107,442300001.0
2008-01-11 11:40:00,1.0107,1.0107,1.01065,1.0107,170200000.0
2008-01-11 11:41:00,1.0107,1.0107,1.0106,1.01065,262300000.0
2008-01-11 11:42:00,1.0107,1.0107,1.0105,1.0106,221100000.0
2008-01-11 11:43:00,1.0106,1.0106,1.0104,1.0106,384900002.0
2008-01-11 11:44:00,1.0106,1.0108,1.01055,1.0107,259700002.0
2008-01-11 11:45:00,1.0107,1.0109,1.0107,1.0108,176799999.0
2008-01-11 11:46:00,1.01075,1.01095,1.01075,1.0109,198100000.0
2008-01-11 11:47:00,1.0109,1.01165,1.0109,1.01165,586600000.0
2008-01-11 11:48:00,1.01165,1.0117,1.0114,1.01145,469100001.0
2008-01-11 11:49:00,1.01145,1.01145,1.01085,1.011,797399995.0
2008-01-11 11:50:00,1.011,1.011,1.0108,1.0109,524100000.0
2008-01-11 11:51:00,1.011,1.011,1.0108,1.0109,162400000.0
2008-01-11 11:52:00,1.0109,1.0109,1.01075,1.0108,69400000.0
2008-01-11 11:53:00,1.0108,1.0108,1.0105,1.0105,344800000.0
2008-01-11 11:54:00,1.0105,1.0105,1.0104,1.0104,60400000.0
2008-01-11 11:55:00,1.0104,1.01045,1.01025,1.01025,115369904.0
2008-01-11 11:56:00,1.01025,1.0103,1.0102,1.0102,210867989.0
2008-01-11 11:57:00,1.0102,1.0103,1.0102,1.01025,46922874.0
2008-01-11 11:58:00,1.01025,1.01025,1.01025,1.01025,148839713.0
2008-01-11 11:59:00,1.01025,1.0104,1.00995,1.0101,252757069.0
2008-01-11 12:00:00,1.01005,1.0102,1.00985,1.01,359000000.0
2008-01-11 12:01:00,1.01,1.01,1.0096,1.0096,951200000.0
2008-01-11 12:02:00,1.0096,1.0097,1.0085,1.0085,677199994.0
2008-01-11 12:03:00,1.0085,1.009,1.0085,1.0087,955899998.0
2008-01-11 12:04:00,1.0087,1.0087,1.00815,1.0083,412400003.0
2008-01-11 12:05:00,1.0083,1.0083,1.0081,1.0082,424900000.0
2008-01-11 12:06:00,1.0082,1.0087,1.0082,1.0083,519599999.0
2008-01-11 12:07:00,1.0083,1.0086,1.0067,1.0069,944700002.0
2008-01-11 12:08:00,1.007,1.0077,1.0068,1.0076,564700000.0
2008-01-11 12:09:00,1.0076,1.0078,1.0074,1.0074,919200004.0
2008-01-11 12:10:00,1.0074,1.0081,1.00735,1.008,868300012.0
2008-01-11 12:11:00,1.008,1.00805,1.0078,1.00805,162500000.0
2008-01-11 12:12:00,1.00815,1.0085,1.00815,1.0085,86200000.0
2008-01-11 12:13:00,1.0084,1.0086,1.00825,1.00825,175599997.0
2008-01-11 12:14:00,1.00825,1.0093,1.00825,1.0093,684799997.0
2008-01-11 12:15:00,1.0093,1.0093,1.0086,1.0087,515200000.0
2008-01-11 12:16:00,1.0086,1.0087,1.0083,1.0083,449600000.0
2008-01-11 12:17:00,1.0083,1.0088,1.0082,1.0088,49800000.0
2008-01-11 12:18:00,1.0088,1.0088,1.0087,1.0088,24700000.0
2008-01-11 12:19:00,1.00865,1.009,1.00865,1.0088,41000000.0
2008-01-11 12:20:00,1.0088,1.0098,1.00865,1.0097,473999996.0
2008-01-11 12:21:00,1.0097,1.0099,1.0097,1.0097,64000000.0
2008-01-11 12:22:00,1.0097,1.0098,1.00965,1.0098,36200000.0
2008-01-11 12:23:00,1.0098,1.0099,1.0097,1.0099,19300000.0
2008-01-11 12:24:00,1.0099,1.0099,1.0095,1.0096,484599999.0
2008-01-11 12:25:00,1.0096,1.0097,1.0095,1.00955,270900000.0
2008-01-11 12:26:00,1.00955,1.0096,1.0094,1.0094,138600000.0
2008-01-11 12:27:00,1.0094,1.00945,1.0094,1.00945,133900000.0
2008-01-11 12:28:00,1.00945,1.0097,1.0094,1.0096,98700000.0
2008-01-11 12:29:00,1.0096,1.0097,1.00945,1.0097,31900000.0
2008-01-11 12:30:00,1.0095,1.0099,1.0095,1.0097,458900000.0
2008-01-11 12:31:00,1.00965,1.01035,1.00965,1.0103,1264799987.0
2008-01-11 12:32:00,1.0103,1.0104,1.0101,1.0103,700599984.0
2008-01-11 12:33:00,1.0103,1.0106,1.0101,1.0106,467200000.0
2008-01-11 12:34:00,1.0106,1.011,1.0106,1.01065,966200001.0
2008-01-11 12:35:00,1.0107,1.0108,1.01065,1.0108,368200000.0
2008-01-11 12:36:00,1.0108,1.0108,1.0106,1.0108,369500000.0
2008-01-11 12:37:00,1.0108,1.0108,1.0102,1.0103,844499988.0
2008-01-11 12:38:00,1.0103,1.0103,1.0099,1.0101,273300000.0
2008-01-11 12:39:00,1.0101,1.0101,1.0098,1.0099,176399996.0
2008-01-11 12:40:00,1.0099,1.0101,1.0099,1.01,188999998.0
2008-01-11 12:41:00,1.01,1.0101,1.01,1.0101,21400000.0
2008-01-11 12:42:00,1.0101,1.0104,1.0101,1.0102,181700000.0
2008-01-11 12:43:00,1.0102,1.01025,1.01015,1.01015,316600000.0
2008-01-11 12:44:00,1.01015,1.0102,1.01015,1.0102,155300000.0
2008-01-11 12:45:00,1.0102,1.0102,1.01005,1.0102,167900000.0
2008-01-11 12:46:00,1.0102,1.0104,1.0102,1.0102,316000000.0
2008-01-11 12:47:00,1.0101,1.0102,1.0098,1.0098,607400004.0
2008-01-11 12:48:00,1.0098,1.0098,1.009,1.0096,361399999.0
2008-01-11 12:49:00,1.0096,1.0098,1.0095,1.0096,51000000.0
2008-01-11 12:50:00,1.0095,1.0097,1.0094,1.0094,64500000.0
2008-01-11 12:51:00,1.0094,1.0096,1.00935,1.0095,476700000.0
2008-01-11 12:52:00,1.0096,1.0098,1.0095,1.0098,769800013.0
2008-01-11 12:53:00,1.0098,1.0104,1.00965,1.0101,108500000.0
2008-01-11 12:54:00,1.0101,1.0104,1.0096,1.0104,661800003.0
2008-01-11 12:55:00,1.0104,1.0104,1.0099,1.0102,285000001.0
2008-01-11 12:56:00,1.0102,1.0102,1.0098,1.0101,237000000.0
2008-01-11 12:57:00,1.0101,1.0101,1.0097,1.0098,185700000.0
2008-01-11 12:58:00,1.0098,1.0101,1.0097,1.0099,186600002.0
2008-01-11 12:59:00,1.0099,1.0099,1.00975,1.00975,50900000.0
2008-01-11 13:00:00,1.00975,1.0099,1.00975,1.0098,72500000.0
2008-01-11 13:01:00,1.0099,1.0099,1.00975,1.0099,43100000.0
2008-01-11 13:02:00,1.0099,1.0099,1.00975,1.00975,213400000.0
2008-01-11 13:03:00,1.0098,1.0098,1.00975,1.00975,101500000.0
2008-01-11 13:04:00,1.00975,1.0098,1.00975,1.00975,119400000.0
2008-01-11 13:05:00,1.00975,1.0102,1.0097,1.0101,113000000.0
2008-01-11 13:06:00,1.0101,1.0103,1.0098,1.01,435199999.0
2008-01-11 13:07:00,1.00995,1.01,1.00995,1.00995,92200000.0
2008-01-11 13:08:00,1.00995,1.01005,1.00985,1.0099,231800000.0
2008-01-11 13:09:00,1.0099,1.01,1.0099,1.01,257400000.0
2008-01-11 13:10:00,1.01,1.0101,1.0097,1.0099,826600000.0
2008-01-11 13:11:00,1.0099,1.0099,1.0094,1.0095,904900011.0
2008-01-11 13:12:00,1.00955,1.0098,1.0092,1.0094,1231200006.0
2008-01-11 13:13:00,1.0094,1.0094,1.0092,1.0094,9700000.0
2008-01-11 13:14:00,1.0093,1.0098,1.0092,1.0094,423799997.0
2008-01-11 13:15:00,1.0094,1.0095,1.0094,1.0095,117100000.0
2008-01-11 13:16:00,1.0094,1.0096,1.00935,1.00945,244000000.0
2008-01-11 13:17:00,1.00945,1.0095,1.00945,1.0095,277500000.0
2008-01-11 13:18:00,1.0095,1.0095,1.00945,1.0095,371000000.0
2008-01-11 13:19:00,1.0095,1.0098,1.00945,1.0096,477700002.0
2008-01-11 13:20:00,1.0096,1.0097,1.0094,1.0094,164700000.0
2008-01-11 13:21:00,1.0095,1.0097,1.0094,1.0094,472600000.0
2008-01-11 13:22:00,1.0095,1.0095,1.0093,1.0093,172200000.0
2008-01-11 13:23:00,1.0093,1.0097,1.0092,1.0096,156200000.0
2008-01-11 13:24:00,1.0099,1.0099,1.0092,1.0094,563500002.0
2008-01-11 13:25:00,1.0094,1.00945,1.0092,1.0093,484300000.0
2008-01-11 13:26:00,1.0093,1.0098,1.00925,1.0095,358400000.0
2008-01-11 13:27:00,1.0095,1.0098,1.0095,1.0097,762800000.0
2008-01-11 13:28:00,1.00965,1.0099,1.00965,1.0097,404300000.0
2008-01-11 13:29:00,1.0097,1.0098,1.00965,1.00975,222600000.0
2008-01-11 13:30:00,1.00975,1.0101,1.0097,1.0099,245300001.0
2008-01-11 13:31:00,1.0099,1.0102,1.0095,1.0098,446400000.0
2008-01-11 13:32:00,1.0098,1.0102,1.0096,1.0099,420000000.0
2008-01-11 13:33:00,1.0099,1.0102,1.00975,1.00995,1240700008.0
2008-01-11 13:34:00,1.00995,1.0111,1.00995,1.0109,750900005.0
2008-01-11 13:35:00,1.0109,1.0111,1.01075,1.01075,387349999.0
2008-01-11 13:36:00,1.0108,1.0108,1.0101,1.0106,887749996.0
2008-01-11 13:37:00,1.01045,1.01045,1.0094,1.01,1561199999.0
2008-01-11 13:38:00,1.01,1.01,1.0091,1.0093,859500000.0
2008-01-11 13:39:00,1.0094,1.0095,1.00905,1.0092,656100000.0
2008-01-11 13:40:00,1.00915,1.0094,1.00895,1.0093,1017600006.0
2008-01-11 13:41:00,1.0093,1.0103,1.0092,1.0099,703199999.0
2008-01-11 13:42:00,1.01,1.0105,1.00975,1.0105,553200002.0
2008-01-11 13:43:00,1.0105,1.0105,1.0099,1.0104,665200000.0
2008-01-11 13:44:00,1.01035,1.0105,1.01015,1.0104,316100001.0
2008-01-11 13:45:00,1.0104,1.0104,1.0091,1.00925,1035899995.0
2008-01-11 13:46:00,1.00915,1.0104,1.00875,1.00875,1090000005.0
2008-01-11 13:47:00,1.00875,1.0095,1.00875,1.009,1064699999.0
2008-01-11 13:48:00,1.009,1.00925,1.0087,1.0087,1075500009.0
2008-01-11 13:49:00,1.0087,1.0091,1.0087,1.0088,135500000.0
2008-01-11 13:50:00,1.0088,1.0093,1.00865,1.0088,378300001.0
2008-01-11 13:51:00,1.0088,1.0089,1.008,1.00825,594999993.0
2008-01-11 13:52:00,1.0083,1.0084,1.0077,1.0081,699199995.0
2008-01-11 13:53:00,1.0081,1.0092,1.0081,1.0088,666199998.0
2008-01-11 13:54:00,1.0088,1.0088,1.0085,1.0086,426699999.0
2008-01-11 13:55:00,1.0086,1.0091,1.0085,1.0087,357200004.0
2008-01-11 13:56:00,1.0087,1.0092,1.0087,1.0092,460399995.0
2008-01-11 13:57:00,1.0092,1.0097,1.0087,1.00915,993349999.0
2008-01-11 13:58:00,1.00905,1.00975,1.009,1.0092,1367499996.0
2008-01-11 13:59:00,1.0091,1.0096,1.0085,1.0086,630400000.0
2008-01-11 14:00:00,1.0094,1.017,1.0094,1.0164,540500000.0
2008-01-11 14:01:00,1.0164,1.0175,1.0164,1.0174,858605997.0
2008-01-11 14:02:00,1.0174,1.0179,1.0172,1.0178,705700000.0
2008-01-11 14:03:00,1.0178,1.0186,1.0175,1.0175,608200000.0
2008-01-11 14:04:00,1.0176,1.0176,1.0164,1.0167,971200002.0
2008-01-11 14:05:00,1.0167,1.0176,1.0165,1.0174,629500000.0
2008-01-11 14:06:00,1.0174,1.0185,1.0172,1.0181,983899997.0
2008-01-11 14:07:00,1.0181,1.0186,1.0181,1.0182,618300000.0
2008-01-11 14:08:00,1.0182,1.0182,1.0176,1.0178,668700000.0
2008-01-11 14:09:00,1.0177,1.0179,1.017,1.0171,784699996.0
2008-01-11 14:10:00,1.0172,1.0183,1.0172,1.018,476300000.0
2008-01-11 14:11:00,1.0181,1.01905,1.0176,1.019,501400000.0
2008-01-11 14:12:00,1.0191,1.0203,1.0189,1.0201,489900000.0
2008-01-11 14:13:00,1.0201,1.0201,1.0196,1.02,537200001.0
2008-01-11 14:14:00,1.02,1.0201,1.0195,1.0199,891699999.0
2008-01-11 14:15:00,1.0199,1.02,1.0193,1.0196,310300000.0
2008-01-11 14:16:00,1.0196,1.0206,1.0196,1.0206,271600000.0
2008-01-11 14:17:00,1.02055,1.021,1.0205,1.0208,1415100010.0
2008-01-11 14:18:00,1.0208,1.0208,1.0196,1.0198,933300002.0
2008-01-11 14:19:00,1.0199,1.0202,1.0198,1.0198,570400002.0
2008-01-11 14:20:00,1.0198,1.02,1.0195,1.0198,417300000.0
2008-01-11 14:21:00,1.0198,1.0204,1.0196,1.0203,124800000.0
2008-01-11 14:22:00,1.0203,1.0204,1.0197,1.0197,884500002.0
2008-01-11 14:23:00,1.0197,1.0197,1.0193,1.0195,648800003.0
2008-01-11 14:24:00,1.0195,1.0195,1.01895,1.019,469799999.0
2008-01-11 14:25:00,1.019,1.0194,1.01895,1.0194,339500000.0
2008-01-11 14:26:00,1.0194,1.0198,1.0194,1.0197,832199994.0
2008-01-11 14:27:00,1.0197,1.0197,1.0195,1.0197,250800000.0
2008-01-11 14:28:00,1.0197,1.0201,1.0195,1.0196,725400002.0
2008-01-11 14:29:00,1.0196,1.0199,1.0191,1.0195,1733200002.0
2008-01-11 14:30:00,1.0195,1.0197,1.0193,1.0194,498000000.0
2008-01-11 14:31:00,1.0194,1.0197,1.0193,1.0196,711900000.0
2008-01-11 14:32:00,1.0197,1.0205,1.0196,1.0205,534399997.0
2008-01-11 14:33:00,1.0204,1.0209,1.0203,1.0207,847999997.0
2008-01-11 14:34:00,1.0206,1.0209,1.0205,1.0205,1232599999.0
2008-01-11 14:35:00,1.0205,1.021,1.02045,1.02085,930500002.0
2008-01-11 14:36:00,1.02085,1.022,1.02085,1.0218,754000003.0
2008-01-11 14:37:00,1.0218,1.0219,1.0217,1.0217,889600000.0
2008-01-11 14:38:00,1.0217,1.0217,1.0213,1.02155,1351099999.0
2008-01-11 14:39:00,1.02155,1.0218,1.02125,1.0215,909099999.0
2008-01-11 14:40:00,1.02155,1.0216,1.0209,1.0212,1676599997.0
2008-01-11 14:41:00,1.0212,1.0214,1.021,1.0213,1486700007.0
2008-01-11 14:42:00,1.0214,1.0214,1.0212,1.0213,498499999.0
2008-01-11 14:43:00,1.0212,1.0214,1.021,1.0211,1019400006.0
2008-01-11 14:44:00,1.0211,1.0212,1.0207,1.0207,692400001.0
2008-01-11 14:45:00,1.0207,1.0208,1.0206,1.0207,466599999.0
2008-01-11 14:46:00,1.0207,1.0208,1.0207,1.0207,455900000.0
2008-01-11 14:47:00,1.0207,1.0208,1.0202,1.0202,679100000.0
2008-01-11 14:48:00,1.0202,1.0202,1.0192,1.0194,989799999.0
2008-01-11 14:49:00,1.0195,1.02,1.0194,1.02,1098900010.0
2008-01-11 14:50:00,1.02,1.0201,1.0198,1.01985,517599999.0
2008-01-11 14:51:00,1.01985,1.0199,1.0197,1.0199,619500000.0
2008-01-11 14:52:00,1.0199,1.0201,1.0198,1.0199,441200002.0
2008-01-11 14:53:00,1.0199,1.0202,1.0199,1.02,218000001.0
2008-01-11 14:54:00,1.01995,1.0202,1.0199,1.02,224000000.0
2008-01-11 14:55:00,1.02,1.02,1.02,1.02,275500000.0
2008-01-11 14:56:00,1.02,1.02,1.01995,1.01995,207000000.0
2008-01-11 14:57:00,1.01995,1.01995,1.0192,1.0193,755400000.0
2008-01-11 14:58:00,1.0193,1.0195,1.0193,1.0195,554900001.0
2008-01-11 14:59:00,1.0195,1.0195,1.01945,1.01945,428400000.0
2008-01-11 15:00:00,1.01945,1.0199,1.01945,1.0198,842200000.0
2008-01-11 15:01:00,1.02,1.0202,1.0198,1.0201,888700008.0
2008-01-11 15:02:00,1.0201,1.0202,1.0198,1.0198,1448000008.0
2008-01-11 15:03:00,1.0198,1.02,1.01975,1.0198,1193400005.0
2008-01-11 15:04:00,1.0198,1.02,1.0198,1.0198,1199299996.0
2008-01-11 15:05:00,1.0198,1.0198,1.0193,1.0193,1147000000.0
2008-01-11 15:06:00,1.0193,1.0195,1.0192,1.0195,1378999999.0
2008-01-11 15:07:00,1.0195,1.0198,1.01935,1.01935,694200005.0
2008-01-11 15:08:00,1.01935,1.0195,1.0189,1.0189,947599999.0
2008-01-11 15:09:00,1.0189,1.01905,1.0186,1.0186,550900000.0
2008-01-11 15:10:00,1.0186,1.0192,1.0186,1.0189,530400001.0
2008-01-11 15:11:00,1.0189,1.019,1.01885,1.019,187700000.0
2008-01-11 15:12:00,1.019,1.0198,1.019,1.0198,188500000.0
2008-01-11 15:13:00,1.0198,1.02,1.01955,1.01975,510200000.0
2008-01-11 15:14:00,1.01975,1.0199,1.01955,1.0197,558100001.0
2008-01-11 15:15:00,1.0197,1.01975,1.0194,1.0194,314900000.0
2008-01-11 15:16:00,1.0193,1.0195,1.0193,1.0193,743199998.0
2008-01-11 15:17:00,1.0193,1.0196,1.0193,1.0196,249500000.0
2008-01-11 15:18:00,1.0195,1.0203,1.0195,1.0201,687100007.0
2008-01-11 15:19:00,1.0201,1.02045,1.02,1.0202,797100000.0
2008-01-11 15:20:00,1.0202,1.0205,1.0199,1.0199,1214700003.0
2008-01-11 15:21:00,1.0199,1.0202,1.0199,1.0201,230600000.0
2008-01-11 15:22:00,1.0201,1.0205,1.02,1.0204,594300004.0
2008-01-11 15:23:00,1.0204,1.0205,1.0201,1.0204,1094699997.0
2008-01-11 15:24:00,1.0204,1.0213,1.0203,1.02095,1250200008.0
2008-01-11 15:25:00,1.02095,1.0212,1.02095,1.0212,909199996.0
2008-01-11 15:26:00,1.0211,1.0213,1.02105,1.0213,1070599992.0
2008-01-11 15:27:00,1.0213,1.0217,1.0213,1.0217,606900001.0
2008-01-11 15:28:00,1.0215,1.0217,1.0213,1.0216,280100000.0
2008-01-11 15:29:00,1.0216,1.0219,1.0212,1.0212,248500000.0
2008-01-11 15:30:00,1.0212,1.0212,1.0194,1.0203,419700001.0
2008-01-11 15:31:00,1.0203,1.021,1.02015,1.0206,557499997.0
2008-01-11 15:32:00,1.0206,1.0215,1.0206,1.0214,453948800.0
2008-01-11 15:33:00,1.0214,1.0214,1.0208,1.0212,887483202.0
2008-01-11 15:34:00,1.0212,1.0213,1.0208,1.0208,831100000.0
2008-01-11 15:35:00,1.0208,1.0217,1.0208,1.0215,930599999.0
2008-01-11 15:36:00,1.0215,1.02215,1.0214,1.02205,154500000.0
2008-01-11 15:37:00,1.022,1.022,1.0212,1.02145,478300001.0
2008-01-11 15:38:00,1.0213,1.0213,1.02105,1.0213,227491623.0
2008-01-11 15:39:00,1.0213,1.0213,1.02,1.0205,1346858105.0
2008-01-11 15:40:00,1.0205,1.0208,1.0202,1.0208,838900004.0
2008-01-11 15:41:00,1.0207,1.0212,1.0207,1.0212,481961000.0
2008-01-11 15:42:00,1.0212,1.02125,1.0204,1.0205,608200002.0
2008-01-11 15:43:00,1.0204,1.0207,1.0204,1.0205,683000004.0
2008-01-11 15:44:00,1.0205,1.0209,1.0204,1.02085,346100000.0
2008-01-11 15:45:00,1.0209,1.021,1.0206,1.0207,584145775.0
2008-01-11 15:46:00,1.0207,1.0208,1.0206,1.0207,564100002.0
2008-01-11 15:47:00,1.0206,1.021,1.02045,1.0207,471941912.0
2008-01-11 15:48:00,1.0207,1.0207,1.0204,1.0206,515200000.0
2008-01-11 15:49:00,1.0206,1.0207,1.0205,1.0207,575999999.0
2008-01-11 15:50:00,1.0207,1.0208,1.02055,1.02075,417800000.0
2008-01-11 15:51:00,1.02075,1.0209,1.0204,1.0204,679137960.0
2008-01-11 15:52:00,1.0204,1.0204,1.0197,1.01995,1056500007.0
2008-01-11 15:53:00,1.02005,1.0202,1.01995,1.0202,565200000.0
2008-01-11 15:54:00,1.0202,1.0202,1.02,1.02,290600000.0
2008-01-11 15:55:00,1.02,1.02,1.0199,1.02,620399999.0
2008-01-11 15:56:00,1.02,1.02,1.0194,1.0194,441300000.0
2008-01-11 15:57:00,1.0194,1.0198,1.0194,1.0195,720600000.0
2008-01-11 15:58:00,1.0195,1.0198,1.0195,1.0197,712900000.0
2008-01-11 15:59:00,1.0197,1.0199,1.01965,1.0197,232500000.0
2008-01-11 16:00:00,1.0197,1.0197,1.0194,1.0194,786099995.0
2008-01-11 16:01:00,1.0194,1.0194,1.0191,1.0192,810300011.0
2008-01-11 16:02:00,1.01915,1.0192,1.019,1.019,691600003.0
2008-01-11 16:03:00,1.019,1.0192,1.0188,1.01915,681400002.0
2008-01-11 16:04:00,1.0192,1.0197,1.0192,1.0197,542200000.0
2008-01-11 16:05:00,1.0197,1.0199,1.0196,1.0197,909999999.0
2008-01-11 16:06:00,1.0197,1.0197,1.01955,1.0197,692000000.0
2008-01-11 16:07:00,1.0197,1.0198,1.0196,1.0198,642300000.0
2008-01-11 16:08:00,1.0198,1.0198,1.0196,1.0197,805899999.0
2008-01-11 16:09:00,1.0197,1.0203,1.0197,1.0202,835000001.0
2008-01-11 16:10:00,1.0203,1.0208,1.02,1.0208,440600002.0
2008-01-11 16:11:00,1.0208,1.0208,1.02055,1.0206,358900005.0
2008-01-11 16:12:00,1.0206,1.0208,1.02055,1.02075,325799997.0
2008-01-11 16:13:00,1.02075,1.0208,1.0206,1.02065,652600004.0
2008-01-11 16:14:00,1.0207,1.0214,1.02065,1.0214,549900000.0
2008-01-11 16:15:00,1.0214,1.0214,1.0211,1.0212,636000000.0
2008-01-11 16:16:00,1.0213,1.0215,1.0212,1.0212,665191623.0
2008-01-11 16:17:00,1.0212,1.0213,1.0212,1.0212,326500000.0
2008-01-11 16:18:00,1.0212,1.0213,1.021,1.021,639600000.0
2008-01-11 16:19:00,1.021,1.0211,1.0207,1.0209,724900000.0
2008-01-11 16:20:00,1.0209,1.0209,1.0204,1.0206,438800000.0
2008-01-11 16:21:00,1.0206,1.0209,1.01955,1.01995,1176150611.0
2008-01-11 16:22:00,1.02,1.02,1.01975,1.0198,1205799997.0
2008-01-11 16:23:00,1.0198,1.0198,1.0192,1.0197,1032399994.0
2008-01-11 16:24:00,1.0197,1.02,1.0195,1.0197,754899998.0
2008-01-11 16:25:00,1.0197,1.0203,1.0197,1.0203,554600000.0
2008-01-11 16:26:00,1.0202,1.0207,1.0201,1.0202,751350000.0
2008-01-11 16:27:00,1.0202,1.0202,1.0199,1.02,507299997.0
2008-01-11 16:28:00,1.02,1.02,1.0197,1.0198,854199999.0
2008-01-11 16:29:00,1.0197,1.0199,1.0196,1.0199,1050800000.0
2008-01-11 16:30:00,1.0199,1.0201,1.0198,1.0201,572699999.0
2008-01-11 16:31:00,1.0201,1.0205,1.02,1.0203,872600000.0
2008-01-11 16:32:00,1.0203,1.02065,1.0203,1.0206,620000000.0
2008-01-11 16:33:00,1.02065,1.02065,1.02035,1.0204,490000000.0
2008-01-11 16:34:00,1.0204,1.0204,1.0198,1.0201,1227899996.0
2008-01-11 16:35:00,1.0201,1.0201,1.0192,1.0195,1093700001.0
2008-01-11 16:36:00,1.0195,1.0197,1.0194,1.0196,1530400026.0
2008-01-11 16:37:00,1.0197,1.0203,1.0196,1.0203,1193200000.0
2008-01-11 16:38:00,1.0203,1.02065,1.0199,1.0202,766399999.0
2008-01-11 16:39:00,1.0202,1.0202,1.0196,1.0198,1382900000.0
2008-01-11 16:40:00,1.01975,1.01985,1.0195,1.0196,980000004.0
2008-01-11 16:41:00,1.0196,1.0197,1.0195,1.0196,834400006.0
2008-01-11 16:42:00,1.0196,1.0197,1.0192,1.0192,819200001.0
2008-01-11 16:43:00,1.0193,1.0196,1.0193,1.0195,526500000.0
2008-01-11 16:44:00,1.0196,1.01985,1.0195,1.01975,1086800003.0
2008-01-11 16:45:00,1.01975,1.01985,1.0194,1.01965,786200004.0
2008-01-11 16:46:00,1.01965,1.0197,1.0192,1.0193,709199999.0
2008-01-11 16:47:00,1.0192,1.0193,1.0189,1.0191,1082699998.0
2008-01-11 16:48:00,1.0191,1.0192,1.0189,1.01915,1142900000.0
2008-01-11 16:49:00,1.01915,1.01915,1.0185,1.0185,1153300002.0
2008-01-11 16:50:00,1.0185,1.01865,1.0184,1.0184,871300000.0
2008-01-11 16:51:00,1.0184,1.0188,1.0183,1.0188,836831891.0
2008-01-11 16:52:00,1.0188,1.0195,1.0186,1.0194,1046999989.0
2008-01-11 16:53:00,1.0195,1.01965,1.01925,1.0195,1097000005.0
2008-01-11 16:54:00,1.0195,1.0196,1.0193,1.0193,1467599995.0
2008-01-11 16:55:00,1.0195,1.0196,1.0193,1.0195,1283799996.0
2008-01-11 16:56:00,1.0195,1.0196,1.0193,1.0196,1076099994.0
2008-01-11 16:57:00,1.0196,1.0197,1.0194,1.0195,1020999994.0
2008-01-11 16:58:00,1.0195,1.02,1.0194,1.02,918500000.0
2008-01-11 16:59:00,1.02,1.0206,1.01985,1.0206,1051099999.0
2008-01-11 17:00:00,1.0206,1.0208,1.0202,1.0206,1603000009.0
2008-01-11 17:01:00,1.0206,1.0211,1.0206,1.0207,1270099994.0
2008-01-11 17:02:00,1.0208,1.0208,1.0202,1.0203,769000003.0
2008-01-11 17:03:00,1.0203,1.0203,1.0201,1.02015,554688441.0
2008-01-11 17:04:00,1.0202,1.0202,1.0201,1.0201,431400000.0
2008-01-11 17:05:00,1.0201,1.0203,1.0199,1.0202,1048700001.0
2008-01-11 17:06:00,1.0202,1.0202,1.02,1.0202,698400000.0
2008-01-11 17:07:00,1.0202,1.0207,1.0202,1.0205,644900000.0
2008-01-11 17:08:00,1.0204,1.0204,1.02,1.0201,1165199998.0
2008-01-11 17:09:00,1.0201,1.0203,1.0201,1.0203,528200000.0
2008-01-11 17:10:00,1.0203,1.02035,1.01995,1.01995,708600000.0
2008-01-11 17:11:00,1.02,1.0203,1.01995,1.0201,573200000.0
2008-01-11 17:12:00,1.0201,1.0201,1.01975,1.0198,1355699985.0
2008-01-11 17:13:00,1.0198,1.0198,1.0192,1.0193,1750200007.0
2008-01-11 17:14:00,1.0194,1.0197,1.0194,1.0197,594800001.0
2008-01-11 17:15:00,1.0197,1.0201,1.0197,1.01975,826800002.0
2008-01-11 17:16:00,1.01975,1.0198,1.0194,1.0195,1368600000.0
2008-01-11 17:17:00,1.0195,1.01985,1.0194,1.0194,1322299997.0
2008-01-11 17:18:00,1.0194,1.0197,1.0194,1.01965,838200000.0
2008-01-11 17:19:00,1.01965,1.02,1.01965,1.01985,692400000.0
2008-01-11 17:20:00,1.01975,1.0198,1.01945,1.0196,1328100003.0
2008-01-11 17:21:00,1.0196,1.0199,1.0194,1.0199,732099993.0
2008-01-11 17:22:00,1.0198,1.0199,1.0197,1.0198,1234199990.0
2008-01-11 17:23:00,1.0198,1.0199,1.0198,1.0198,1010999998.0
2008-01-11 17:24:00,1.0198,1.0202,1.0198,1.0199,880800000.0
2008-01-11 17:25:00,1.02,1.02,1.0194,1.0197,1308200002.0
2008-01-11 17:26:00,1.0197,1.0198,1.0197,1.01975,808200001.0
2008-01-11 17:27:00,1.0198,1.0198,1.0196,1.0196,522900000.0
2008-01-11 17:28:00,1.0197,1.0197,1.01905,1.01925,705000001.0
2008-01-11 17:29:00,1.01925,1.0197,1.01925,1.0195,896300001.0
2008-01-11 17:30:00,1.0195,1.0195,1.0195,1.0195,405500001.0
2008-01-11 17:31:00,1.0195,1.0198,1.0194,1.0195,189599999.0
2008-01-11 17:32:00,1.0195,1.0196,1.0188,1.0188,1059699996.0
2008-01-11 17:33:00,1.0188,1.0191,1.0188,1.0191,1198800002.0
2008-01-11 17:34:00,1.0191,1.01975,1.0191,1.0196,659900001.0
2008-01-11 17:35:00,1.0195,1.0196,1.01935,1.0195,651999998.0
2008-01-11 17:36:00,1.0195,1.0195,1.01935,1.01935,694500000.0
2008-01-11 17:37:00,1.0194,1.0194,1.01905,1.01915,519471300.0
2008-01-11 17:38:00,1.0192,1.01925,1.0189,1.0189,493600000.0
2008-01-11 17:39:00,1.0189,1.01905,1.01875,1.0189,545000002.0
2008-01-11 17:40:00,1.0189,1.019,1.0187,1.019,935499995.0
2008-01-11 17:41:00,1.019,1.0192,1.019,1.01905,842100000.0
2008-01-11 17:42:00,1.01905,1.01915,1.01905,1.0191,1400200000.0
2008-01-11 17:43:00,1.0191,1.0192,1.0187,1.01895,1308200002.0
2008-01-11 17:44:00,1.01895,1.01915,1.01895,1.01915,477200000.0
2008-01-11 17:45:00,1.01915,1.01955,1.01915,1.0193,892599994.0
2008-01-11 17:46:00,1.0193,1.01955,1.01915,1.01925,1558699998.0
2008-01-11 17:47:00,1.01925,1.0195,1.0191,1.0192,723299992.0
2008-01-11 17:48:00,1.0192,1.0192,1.0191,1.0191,495300000.0
2008-01-11 17:49:00,1.0191,1.0192,1.0187,1.0188,1637599995.0
2008-01-11 17:50:00,1.0188,1.0188,1.0186,1.0187,837900000.0
2008-01-11 17:51:00,1.0187,1.0187,1.0185,1.0186,822499997.0
2008-01-11 17:52:00,1.0185,1.0186,1.01815,1.01825,1093799997.0
2008-01-11 17:53:00,1.0183,1.0186,1.0182,1.01845,471600001.0
2008-01-11 17:54:00,1.0184,1.0188,1.0183,1.0187,665700000.0
2008-01-11 17:55:00,1.0187,1.0189,1.0187,1.0188,552500001.0
2008-01-11 17:56:00,1.0188,1.01915,1.0188,1.019,956699996.0
2008-01-11 17:57:00,1.019,1.01965,1.01895,1.01965,1147299991.0
2008-01-11 17:58:00,1.01965,1.02005,1.01965,1.02005,338900000.0
2008-01-11 17:59:00,1.02005,1.02035,1.02,1.0203,855600000.0
2008-01-11 18:00:00,1.0202,1.0205,1.0201,1.0202,1414999999.0
2008-01-11 18:01:00,1.0202,1.0206,1.0201,1.0206,1739699997.0
2008-01-11 18:02:00,1.0206,1.0208,1.02035,1.0208,1054500001.0
2008-01-11 18:03:00,1.0208,1.0208,1.0204,1.0204,936699999.0
2008-01-11 18:04:00,1.0204,1.0206,1.0203,1.0206,437700000.0
2008-01-11 18:05:00,1.0206,1.0206,1.0204,1.02045,639399998.0
2008-01-11 18:06:00,1.0205,1.0209,1.0205,1.0207,963800008.0
2008-01-11 18:07:00,1.0207,1.021,1.02055,1.021,1094800007.0
2008-01-11 18:08:00,1.021,1.021,1.0203,1.0203,1196600000.0
2008-01-11 18:09:00,1.0203,1.0207,1.0203,1.0206,1511799995.0
2008-01-11 18:10:00,1.0206,1.0207,1.0205,1.0205,1169999991.0
2008-01-11 18:11:00,1.0205,1.0206,1.0202,1.0203,1175900002.0
2008-01-11 18:12:00,1.0203,1.0204,1.0199,1.0199,872800000.0
2008-01-11 18:13:00,1.0199,1.0201,1.0199,1.01995,1110500009.0
2008-01-11 18:14:00,1.02,1.0203,1.0198,1.0199,1179999995.0
2008-01-11 18:15:00,1.0199,1.0199,1.01975,1.01975,535500000.0
2008-01-11 18:16:00,1.0198,1.0199,1.01975,1.0199,282800000.0
2008-01-11 18:17:00,1.0199,1.02,1.0198,1.01995,280099997.0
2008-01-11 18:18:00,1.01995,1.0201,1.01975,1.01975,668199999.0
2008-01-11 18:19:00,1.0198,1.0201,1.01975,1.0201,788900009.0
2008-01-11 18:20:00,1.0201,1.02025,1.02,1.0202,804199998.0
2008-01-11 18:21:00,1.0202,1.0202,1.0201,1.0202,1178800001.0
2008-01-11 18:22:00,1.0202,1.0204,1.0201,1.0203,1175699998.0
2008-01-11 18:23:00,1.0203,1.0204,1.0202,1.0203,1016200005.0
2008-01-11 18:24:00,1.0203,1.02045,1.0203,1.02045,831000001.0
2008-01-11 18:25:00,1.02045,1.0205,1.0204,1.0204,793199997.0
2008-01-11 18:26:00,1.0205,1.0206,1.0202,1.0203,1501100001.0
2008-01-11 18:27:00,1.0203,1.0203,1.0201,1.0201,1132699994.0
2008-01-11 18:28:00,1.0201,1.0201,1.01975,1.0199,1046700002.0
2008-01-11 18:29:00,1.0199,1.0201,1.0189,1.0191,933800000.0
2008-01-11 18:30:00,1.0192,1.0193,1.0191,1.0193,679599996.0
2008-01-11 18:31:00,1.0193,1.0197,1.0192,1.01935,1457499992.0
2008-01-11 18:32:00,1.0194,1.0195,1.0192,1.0193,1097800000.0
2008-01-11 18:33:00,1.0193,1.0194,1.0192,1.0193,773250000.0
2008-01-11 18:34:00,1.0193,1.0193,1.0191,1.0192,476400001.0
2008-01-11 18:35:00,1.01915,1.0193,1.01905,1.0192,665600000.0
2008-01-11 18:36:00,1.0192,1.01945,1.01885,1.0189,639399999.0
2008-01-11 18:37:00,1.0189,1.019,1.0188,1.019,597099999.0
2008-01-11 18:38:00,1.019,1.0191,1.019,1.0191,268700000.0
2008-01-11 18:39:00,1.0191,1.0192,1.019,1.0191,294000001.0
2008-01-11 18:40:00,1.0191,1.0196,1.019,1.0195,410199999.0
2008-01-11 18:41:00,1.0196,1.01975,1.0194,1.0197,871700006.0
2008-01-11 18:42:00,1.0197,1.0198,1.01965,1.01975,738999994.0
2008-01-11 18:43:00,1.01975,1.0198,1.0197,1.0197,365200000.0
2008-01-11 18:44:00,1.0197,1.01975,1.01965,1.0197,688100000.0
2008-01-11 18:45:00,1.0197,1.0199,1.0197,1.0199,479100001.0
2008-01-11 18:46:00,1.0199,1.0199,1.01975,1.01975,331900000.0
2008-01-11 18:47:00,1.01975,1.0198,1.0197,1.0197,508500001.0
2008-01-11 18:48:00,1.0197,1.0198,1.0196,1.0196,206900000.0
2008-01-11 18:49:00,1.0197,1.0197,1.0195,1.0197,627100003.0
2008-01-11 18:50:00,1.0197,1.0198,1.0196,1.0196,207000000.0
2008-01-11 18:51:00,1.0196,1.0197,1.01945,1.0197,188100000.0
2008-01-11 18:52:00,1.0197,1.0198,1.01955,1.0197,581299991.0
2008-01-11 18:53:00,1.0197,1.0198,1.01955,1.0197,746600002.0
2008-01-11 18:54:00,1.0197,1.0197,1.0196,1.0197,375000000.0
2008-01-11 18:55:00,1.0197,1.0197,1.0195,1.0195,356800003.0
2008-01-11 18:56:00,1.0195,1.0197,1.0195,1.0196,309800000.0
2008-01-11 18:57:00,1.0196,1.0199,1.0196,1.01975,555100000.0
2008-01-11 18:58:00,1.0198,1.02,1.0198,1.02,513399999.0
2008-01-11 18:59:00,1.0199,1.0201,1.0198,1.02,427400000.0
2008-01-11 19:00:00,1.0198,1.0199,1.01965,1.0197,1005400000.0
2008-01-11 19:01:00,1.0197,1.02,1.0197,1.0199,696700004.0
2008-01-11 19:02:00,1.0199,1.0202,1.0199,1.0202,342300000.0
2008-01-11 19:03:00,1.0202,1.0204,1.0201,1.0202,693900002.0
2008-01-11 19:04:00,1.0202,1.0203,1.0202,1.0202,369300000.0
2008-01-11 19:05:00,1.0202,1.0202,1.01985,1.02,706899998.0
2008-01-11 19:06:00,1.02,1.02025,1.01995,1.0201,438099996.0
2008-01-11 19:07:00,1.0201,1.0205,1.0201,1.0205,579100004.0
2008-01-11 19:08:00,1.0205,1.0205,1.0202,1.0203,1469800011.0
2008-01-11 19:09:00,1.0203,1.0203,1.0202,1.0203,618700002.0
2008-01-11 19:10:00,1.0203,1.0203,1.0202,1.0202,815900002.0
2008-01-11 19:11:00,1.0202,1.0203,1.0202,1.0203,295900001.0
2008-01-11 19:12:00,1.0203,1.0203,1.02,1.02,657300000.0
2008-01-11 19:13:00,1.02,1.0201,1.0199,1.02,690599998.0
2008-01-11 19:14:00,1.02,1.0202,1.01995,1.0201,165800000.0
2008-01-11 19:15:00,1.0201,1.0201,1.01995,1.0201,383800006.0
2008-01-11 19:16:00,1.0201,1.0201,1.0199,1.0199,862299997.0
2008-01-11 19:17:00,1.0199,1.02,1.01975,1.0198,625099992.0
2008-01-11 19:18:00,1.0198,1.01985,1.0197,1.0198,660800000.0
2008-01-11 19:19:00,1.0198,1.02,1.0198,1.02,210900000.0
2008-01-11 19:20:00,1.02,1.02,1.0199,1.02,276600000.0
2008-01-11 19:21:00,1.02,1.02,1.0198,1.02,320400000.0
2008-01-11 19:22:00,1.02,1.0201,1.0198,1.0199,421200000.0
2008-01-11 19:23:00,1.0199,1.0199,1.0198,1.01985,95800000.0
2008-01-11 19:24:00,1.0199,1.02,1.0193,1.0195,635899999.0
2008-01-11 19:25:00,1.0195,1.0195,1.0193,1.01945,368400000.0
2008-01-11 19:26:00,1.01945,1.0196,1.01935,1.0196,481100000.0
2008-01-11 19:27:00,1.0196,1.0196,1.0195,1.0195,801600010.0
2008-01-11 19:28:00,1.0195,1.0196,1.01915,1.0193,545700000.0
2008-01-11 19:29:00,1.0193,1.0193,1.0192,1.01925,434800000.0
2008-01-11 19:30:00,1.01925,1.0194,1.0192,1.0194,239400000.0
2008-01-11 19:31:00,1.01935,1.0194,1.01925,1.0194,295100000.0
2008-01-11 19:32:00,1.0194,1.0194,1.01925,1.0194,187800000.0
2008-01-11 19:33:00,1.0194,1.0194,1.01925,1.0193,230000000.0
2008-01-11 19:34:00,1.0193,1.0194,1.0191,1.0191,815100000.0
2008-01-11 19:35:00,1.0191,1.0193,1.01905,1.0192,1156399998.0
2008-01-11 19:36:00,1.0192,1.0193,1.019,1.01905,551499997.0
2008-01-11 19:37:00,1.0191,1.0191,1.0185,1.0185,930200004.0
2008-01-11 19:38:00,1.0185,1.0186,1.0184,1.0186,437500002.0
2008-01-11 19:39:00,1.0186,1.0189,1.0182,1.0182,638300000.0
2008-01-11 19:40:00,1.01815,1.0185,1.0181,1.01845,1062100000.0
2008-01-11 19:41:00,1.0185,1.01885,1.01845,1.0187,761000000.0
2008-01-11 19:42:00,1.0187,1.019,1.0187,1.019,829900000.0
2008-01-11 19:43:00,1.019,1.019,1.0189,1.019,481200000.0
2008-01-11 19:44:00,1.019,1.019,1.019,1.019,371200000.0
2008-01-11 19:45:00,1.019,1.019,1.0189,1.0189,553600000.0
2008-01-11 19:46:00,1.0189,1.0189,1.0187,1.0188,137600000.0
2008-01-11 19:47:00,1.0188,1.0188,1.0187,1.0188,341900008.0
2008-01-11 19:48:00,1.0188,1.0189,1.0187,1.0188,381000001.0
2008-01-11 19:49:00,1.0188,1.0189,1.0186,1.0187,314200006.0
2008-01-11 19:50:00,1.0187,1.0187,1.0186,1.0186,281900000.0
2008-01-11 19:51:00,1.0186,1.0186,1.0185,1.0185,463900000.0
2008-01-11 19:52:00,1.0185,1.0185,1.01785,1.018,1297199989.0
2008-01-11 19:53:00,1.018,1.0185,1.018,1.0184,730199994.0
2008-01-11 19:54:00,1.0184,1.0185,1.0183,1.0184,520499993.0
2008-01-11 19:55:00,1.0184,1.0184,1.0183,1.0184,336000000.0
2008-01-11 19:56:00,1.0184,1.0186,1.0184,1.0185,478100000.0
2008-01-11 19:57:00,1.0185,1.0186,1.0184,1.0186,125200000.0
2008-01-11 19:58:00,1.0186,1.0187,1.01855,1.0186,522400000.0
2008-01-11 19:59:00,1.0187,1.0187,1.0183,1.0187,809100000.0
2008-01-11 20:00:00,1.0187,1.0189,1.0183,1.0183,866700000.0
2008-01-11 20:01:00,1.0184,1.01875,1.0183,1.01835,653700003.0
2008-01-11 20:02:00,1.01835,1.0184,1.0183,1.0183,813300004.0
2008-01-11 20:03:00,1.0183,1.0187,1.0182,1.0185,545700001.0
2008-01-11 20:04:00,1.0185,1.0188,1.0184,1.0188,1391799997.0
2008-01-11 20:05:00,1.0188,1.0189,1.0188,1.0189,920800000.0
2008-01-11 20:06:00,1.0189,1.0189,1.0189,1.0189,249200000.0
2008-01-11 20:07:00,1.0189,1.0195,1.0189,1.0194,573000000.0
2008-01-11 20:08:00,1.0194,1.0194,1.01915,1.0193,1041400013.0
2008-01-11 20:09:00,1.0193,1.0193,1.0191,1.0192,718099998.0
2008-01-11 20:10:00,1.0192,1.0192,1.019,1.0191,838000001.0
2008-01-11 20:11:00,1.0191,1.0192,1.0191,1.0192,516000000.0
2008-01-11 20:12:00,1.0192,1.0195,1.0192,1.0195,225600000.0
2008-01-11 20:13:00,1.0195,1.0195,1.0193,1.0194,148799998.0
2008-01-11 20:14:00,1.0194,1.0195,1.0194,1.0195,441100000.0
2008-01-11 20:15:00,1.0195,1.01975,1.0195,1.01975,203000000.0
2008-01-11 20:16:00,1.01975,1.01975,1.0197,1.0197,30400000.0
2008-01-11 20:17:00,1.01945,1.01975,1.01945,1.01975,89600000.0
2008-01-11 20:18:00,1.01975,1.01975,1.0197,1.01975,41900000.0
2008-01-11 20:19:00,1.01975,1.01975,1.0196,1.0196,285700000.0
2008-01-11 20:20:00,1.0196,1.0203,1.0195,1.0203,878499999.0
2008-01-11 20:21:00,1.02025,1.02025,1.0199,1.02,1258400002.0
2008-01-11 20:22:00,1.02,1.0201,1.02,1.02,820100000.0
2008-01-11 20:23:00,1.02,1.02,1.0197,1.0198,625500002.0
2008-01-11 20:24:00,1.0199,1.0201,1.0197,1.0197,542800000.0
2008-01-11 20:25:00,1.0197,1.0197,1.0185,1.0185,1651399987.0
2008-01-11 20:26:00,1.0185,1.0189,1.01845,1.0186,1633600013.0
2008-01-11 20:27:00,1.0186,1.0188,1.0184,1.0185,870699997.0
2008-01-11 20:28:00,1.0185,1.0188,1.0185,1.0186,1410899995.0
2008-01-11 20:29:00,1.0186,1.0187,1.0183,1.0183,720000007.0
2008-01-11 20:30:00,1.0183,1.0184,1.0183,1.0183,476500001.0
2008-01-11 20:31:00,1.0183,1.0185,1.0183,1.0185,607000001.0
2008-01-11 20:32:00,1.0185,1.0185,1.0183,1.0184,609699994.0
2008-01-11 20:33:00,1.0184,1.0187,1.01825,1.0186,500000000.0
2008-01-11 20:34:00,1.0186,1.0187,1.0185,1.0185,1330000003.0
2008-01-11 20:35:00,1.0185,1.0186,1.0185,1.0186,455199989.0
2008-01-11 20:36:00,1.0186,1.0186,1.0186,1.0186,32600000.0
2008-01-11 20:37:00,1.0186,1.0188,1.0186,1.0186,593200010.0
2008-01-11 20:38:00,1.0186,1.0187,1.01855,1.0187,628099990.0
2008-01-11 20:39:00,1.0187,1.0188,1.0187,1.0188,222700000.0
2008-01-11 20:40:00,1.0188,1.0189,1.01865,1.0187,735590418.0
2008-01-11 20:41:00,1.0187,1.0193,1.0187,1.0193,1332400008.0
2008-01-11 20:42:00,1.0193,1.0193,1.0189,1.0189,918899989.0
2008-01-11 20:43:00,1.0189,1.0189,1.0189,1.0189,512900000.0
2008-01-11 20:44:00,1.0189,1.0191,1.0188,1.0189,342300000.0
2008-01-11 20:45:00,1.0189,1.01915,1.0188,1.0189,704785545.0
2008-01-11 20:46:00,1.01885,1.0192,1.01885,1.0189,578400000.0
2008-01-11 20:47:00,1.0189,1.0191,1.01885,1.0191,585500000.0
2008-01-11 20:48:00,1.0191,1.0193,1.0191,1.0192,808100004.0
2008-01-11 20:49:00,1.0192,1.0192,1.0189,1.0191,496899998.0
2008-01-11 20:50:00,1.0191,1.0192,1.019,1.01905,272800000.0
2008-01-11 20:51:00,1.01905,1.0192,1.0189,1.019,377700000.0
2008-01-11 20:52:00,1.019,1.019,1.0187,1.0188,502800000.0
2008-01-11 20:53:00,1.01875,1.019,1.01875,1.019,229000000.0
2008-01-11 20:54:00,1.019,1.0192,1.0189,1.0192,552799999.0
2008-01-11 20:55:00,1.0192,1.0196,1.0188,1.0192,1040300009.0
2008-01-11 20:56:00,1.0192,1.0192,1.0188,1.019,1034500010.0
2008-01-11 20:57:00,1.019,1.019,1.01895,1.019,831600017.0
2008-01-11 20:58:00,1.019,1.0191,1.019,1.0191,307200000.0
2008-01-11 20:59:00,1.0191,1.0193,1.0191,1.0193,355900000.0
2008-01-11 21:00:00,1.01925,1.0193,1.01915,1.01925,396399998.0
2008-01-11 21:01:00,1.01925,1.0194,1.0192,1.0194,695000006.0
2008-01-11 21:02:00,1.0194,1.0194,1.0191,1.0192,903500006.0
2008-01-11 21:03:00,1.01915,1.0192,1.0188,1.0188,1111499999.0
2008-01-11 21:04:00,1.0188,1.0189,1.0188,1.0189,344399997.0
2008-01-11 21:05:00,1.0189,1.0189,1.0187,1.0187,393500008.0
2008-01-11 21:06:00,1.0188,1.0188,1.0187,1.0188,557900003.0
2008-01-11 21:07:00,1.0188,1.0188,1.0188,1.0188,419200000.0
2008-01-11 21:08:00,1.0188,1.0189,1.0188,1.0189,410400000.0
2008-01-11 21:09:00,1.0189,1.0189,1.0189,1.0189,216000000.0
2008-01-11 21:10:00,1.0189,1.019,1.0188,1.0189,455200000.0
2008-01-11 21:11:00,1.019,1.0193,1.0189,1.0191,958800016.0
2008-01-11 21:12:00,1.0191,1.0192,1.0189,1.0189,346900000.0
2008-01-11 21:13:00,1.0189,1.0189,1.0187,1.0187,307300000.0
2008-01-11 21:14:00,1.0188,1.0188,1.0187,1.0188,283200000.0
2008-01-11 21:15:00,1.0188,1.019,1.01875,1.019,355700000.0
2008-01-11 21:16:00,1.019,1.019,1.0188,1.0189,412100000.0
2008-01-11 21:17:00,1.0189,1.019,1.0189,1.0189,754400000.0
2008-01-11 21:18:00,1.0189,1.0189,1.01875,1.0188,355500004.0
2008-01-11 21:19:00,1.0189,1.0189,1.0188,1.0188,224100000.0
2008-01-11 21:20:00,1.0188,1.0188,1.01875,1.0188,360800000.0
2008-01-11 21:21:00,1.0188,1.0188,1.0188,1.0188,309400000.0
2008-01-11 21:22:00,1.0188,1.0188,1.01875,1.0188,327500000.0
2008-01-11 21:23:00,1.0188,1.0188,1.01875,1.01875,227200000.0
2008-01-11 21:24:00,1.01875,1.01875,1.01875,1.01875,64500000.0
2008-01-11 21:25:00,1.01875,1.0188,1.0186,1.0188,271100000.0
2008-01-11 21:26:00,1.0188,1.0188,1.01875,1.0188,402900000.0
2008-01-11 21:27:00,1.0188,1.0191,1.0188,1.0189,1330400005.0
2008-01-11 21:28:00,1.0189,1.0189,1.0188,1.0188,1120599982.0
2008-01-11 21:29:00,1.0189,1.0189,1.0188,1.0189,394400000.0
2008-01-11 21:30:00,1.0188,1.019,1.0188,1.0189,1172000016.0
2008-01-11 21:31:00,1.0188,1.0189,1.0188,1.0189,413800000.0
2008-01-11 21:32:00,1.0189,1.0189,1.01875,1.0189,272400000.0
2008-01-11 21:33:00,1.0189,1.0189,1.0186,1.0187,450300000.0
2008-01-11 21:34:00,1.0187,1.0187,1.0185,1.0186,910099992.0
2008-01-11 21:35:00,1.0186,1.0187,1.0185,1.0186,532900006.0
2008-01-11 21:36:00,1.0186,1.0186,1.0185,1.0185,270400000.0
2008-01-11 21:37:00,1.0186,1.0186,1.01845,1.01845,132500000.0
2008-01-11 21:38:00,1.0185,1.0186,1.01845,1.0186,235200000.0
2008-01-11 21:39:00,1.0186,1.0187,1.01845,1.0186,777500018.0
2008-01-11 21:40:00,1.0186,1.0187,1.0186,1.0187,260800000.0
2008-01-11 21:41:00,1.0187,1.0187,1.0185,1.0185,226400000.0
2008-01-11 21:42:00,1.0186,1.0187,1.0185,1.0186,321800000.0
2008-01-11 21:43:00,1.0186,1.0188,1.0186,1.0188,791200000.0
2008-01-11 21:44:00,1.0188,1.019,1.0188,1.0189,480600000.0
2008-01-11 21:45:00,1.0189,1.019,1.0188,1.019,357899998.0
2008-01-11 21:46:00,1.019,1.0193,1.019,1.0193,996300012.0
2008-01-11 21:47:00,1.0193,1.01945,1.0193,1.0194,739500000.0
2008-01-11 21:48:00,1.0194,1.01975,1.0194,1.0197,839200000.0
2008-01-11 21:49:00,1.0197,1.0197,1.0196,1.0197,628500000.0
2008-01-11 21:50:00,1.0197,1.0197,1.0196,1.0196,504800000.0
2008-01-11 21:51:00,1.0196,1.0197,1.0195,1.0196,412200001.0
2008-01-11 21:52:00,1.0196,1.0197,1.0196,1.0196,427700000.0
2008-01-11 21:53:00,1.0196,1.0197,1.0195,1.01955,412000000.0
2008-01-11 21:54:00,1.0195,1.01965,1.01935,1.0194,716499998.0
2008-01-11 21:55:00,1.0194,1.0196,1.0194,1.0195,229100002.0
2008-01-11 21:56:00,1.01945,1.0198,1.01945,1.0197,553500002.0
2008-01-11 21:57:00,1.0197,1.0201,1.0197,1.0201,810900000.0
2008-01-11 21:58:00,1.0201,1.0201,1.0198,1.02,633399997.0
2008-01-11 21:59:00,1.02,1.0203,1.02,1.02025,778400000.0
2008-01-11 22:00:00,1.02025,1.0204,1.0198,1.0198,1094400001.0
2008-01-11 22:01:00,1.0198,1.0198,1.0197,1.0198,977100000.0
2008-01-11 22:02:00,1.0198,1.0198,1.01975,1.0198,574800000.0
2008-01-11 22:03:00,1.0197,1.0198,1.0197,1.0198,634500001.0
2008-01-11 22:04:00,1.0198,1.0198,1.0197,1.0197,220100000.0
2008-01-11 22:05:00,1.01975,1.01975,1.0197,1.01975,142500000.0
2008-01-11 22:06:00,1.01975,1.0198,1.0197,1.0197,215300000.0
2008-01-11 22:07:00,1.0198,1.02,1.0197,1.02,658899993.0
2008-01-11 22:08:00,1.02,1.02,1.0197,1.0199,174000000.0
2008-01-11 22:09:00,1.02,1.0201,1.01985,1.0201,430500001.0
2008-01-11 22:10:00,1.0201,1.0201,1.0201,1.0201,340800000.0
2008-01-11 22:11:00,1.0201,1.0201,1.0198,1.0198,744100000.0
2008-01-11 22:12:00,1.0199,1.0199,1.01965,1.0199,392900000.0
2008-01-11 22:13:00,1.0199,1.02,1.01975,1.01975,354900000.0
2008-01-11 22:14:00,1.01975,1.0199,1.01975,1.0199,403999999.0
2008-01-11 22:15:00,1.0199,1.0201,1.0197,1.0197,221900000.0
2008-01-11 22:16:00,1.0198,1.0198,1.0197,1.0198,398200000.0
2008-01-11 22:17:00,1.01975,1.0199,1.01965,1.0199,306500000.0
2008-01-11 22:18:00,1.0199,1.02,1.01965,1.01975,470300000.0
2008-01-11 22:19:00,1.0199,1.0199,1.0198,1.0199,538899995.0
2008-01-11 22:20:00,1.0199,1.0201,1.0198,1.0201,265900000.0
2008-01-11 22:21:00,1.0201,1.0201,1.0199,1.02,355200000.0
2008-01-11 22:22:00,1.0201,1.0201,1.0199,1.02,184800000.0
2008-01-11 22:23:00,1.01995,1.0201,1.01985,1.02,195100000.0
2008-01-11 22:24:00,1.02,1.0201,1.0198,1.0198,299800000.0
2008-01-11 22:25:00,1.0198,1.0198,1.0198,1.0198,329600000.0
2008-01-11 22:26:00,1.0198,1.0198,1.0195,1.0195,363300000.0
2008-01-11 22:27:00,1.0195,1.0196,1.01945,1.0195,655799992.0
2008-01-11 22:28:00,1.0195,1.0195,1.0188,1.0188,631800000.0
2008-01-11 22:29:00,1.0189,1.019,1.0188,1.019,285700000.0
2008-01-11 22:30:00,1.019,1.0193,1.019,1.0193,287000000.0
2008-01-11 22:31:00,1.0193,1.0195,1.0191,1.0194,395300000.0
2008-01-11 22:32:00,1.0194,1.0194,1.0192,1.0193,457800005.0
2008-01-11 22:33:00,1.0193,1.0194,1.0192,1.0192,666300000.0
2008-01-11 22:34:00,1.0192,1.0194,1.0192,1.0192,591199999.0
2008-01-11 22:35:00,1.0192,1.0194,1.019,1.019,755899999.0
2008-01-11 22:36:00,1.019,1.0192,1.019,1.0191,360000000.0
2008-01-11 22:37:00,1.0191,1.0191,1.019,1.019,558500006.0
2008-01-11 22:38:00,1.0191,1.0191,1.019,1.019,333599993.0
2008-01-11 22:39:00,1.01885,1.0191,1.01885,1.019,349500004.0
2008-01-11 22:40:00,1.019,1.019,1.019,1.019,404800000.0
2008-01-11 22:41:00,1.019,1.0191,1.019,1.019,380800000.0
2008-01-11 22:42:00,1.019,1.0191,1.019,1.019,398499996.0
2008-01-11 22:43:00,1.019,1.0192,1.019,1.0192,145600000.0
2008-01-11 22:44:00,1.0192,1.0195,1.0192,1.0194,154800000.0
2008-01-11 22:45:00,1.0194,1.0194,1.0191,1.0191,329499998.0
2008-01-11 22:46:00,1.0191,1.0194,1.0191,1.0194,59000000.0
2008-01-11 22:47:00,1.0194,1.0194,1.0192,1.0194,161300000.0
2008-01-11 22:48:00,1.0194,1.0194,1.0193,1.0194,505400000.0
2008-01-11 22:49:00,1.0194,1.0194,1.0192,1.0193,102100000.0
2008-01-11 22:50:00,1.0193,1.0194,1.01915,1.0193,194900000.0
2008-01-11 22:51:00,1.0193,1.0194,1.0193,1.0193,71000000.0
2008-01-11 22:52:00,1.0193,1.0194,1.0192,1.0192,119800000.0
2008-01-11 22:53:00,1.0192,1.0194,1.0192,1.0194,45000000.0
2008-01-11 22:54:00,1.0194,1.0194,1.0194,1.0194,312100000.0
2008-01-11 22:55:00,1.0194,1.0194,1.0192,1.01925,309200001.0
2008-01-11 22:56:00,1.0192,1.0196,1.0192,1.0196,182000000.0
2008-01-11 22:57:00,1.0196,1.0196,1.0194,1.0194,265900000.0
2008-01-11 22:58:00,1.0194,1.0195,1.0191,1.0194,671599999.0
2008-01-11 22:59:00,1.0194,1.0196,1.01935,1.0196,373399994.0
2008-01-11 23:00:00,1.0195,1.0196,1.0194,1.0196,323200000.0
2008-01-11 23:01:00,1.01923,1.01948,1.01923,1.01945,69500000.0
2008-01-11 23:02:00,1.01949,1.01951,1.01945,1.01951,73700000.0
2008-01-11 23:03:00,1.01955,1.01986,1.01955,1.01968,124460000.0
2008-01-11 23:04:00,1.01951,1.01954,1.0194,1.01944,119100000.0
2008-01-11 23:05:00,1.01934,1.01946,1.01933,1.01946,136460000.0
2008-01-11 23:06:00,1.01936,1.01947,1.01928,1.01929,138900001.0
2008-01-11 23:07:00,1.01933,1.01941,1.01911,1.01923,215600000.0
2008-01-11 23:08:00,1.01923,1.01944,1.01921,1.01944,157660000.0
2008-01-11 23:09:00,1.01947,1.01981,1.0193,1.01938,357100001.0
2008-01-11 23:10:00,1.01936,1.01958,1.01933,1.01933,70100000.0
2008-01-11 23:11:00,1.01943,1.01975,1.01923,1.01923,84200000.0
2008-01-11 23:12:00,1.01915,1.01916,1.01908,1.01916,93100000.0
2008-01-11 23:13:00,1.01909,1.01958,1.01909,1.0194,43100000.0
2008-01-11 23:14:00,1.01943,1.01949,1.01939,1.01939,115300000.0
2008-01-11 23:15:00,1.01937,1.01958,1.01937,1.01949,96200000.0
2008-01-11 23:16:00,1.01948,1.01956,1.01925,1.01936,89900000.0
2008-01-11 23:17:00,1.01943,1.01943,1.01927,1.01927,147200000.0
2008-01-11 23:18:00,1.01926,1.01944,1.01919,1.01938,150500000.0
2008-01-11 23:19:00,1.0195,1.0196,1.01923,1.01938,101300000.0
2008-01-11 23:20:00,1.01938,1.01961,1.01935,1.01961,149500000.0
2008-01-11 23:21:00,1.01963,1.01981,1.0195,1.01981,68900000.0
2008-01-11 23:22:00,1.01982,1.02002,1.01946,1.01983,121100000.0
2008-01-11 23:23:00,1.0198,1.01992,1.01957,1.01957,137700001.0
2008-01-11 23:24:00,1.01954,1.01965,1.01954,1.0196,154000000.0
2008-01-11 23:25:00,1.01971,1.01982,1.01952,1.01953,111900000.0
2008-01-11 23:26:00,1.01944,1.01947,1.01936,1.01937,78100000.0
2008-01-11 23:27:00,1.01937,1.01969,1.01937,1.01957,105100000.0
2008-01-11 23:28:00,1.01957,1.01957,1.01926,1.0193,171400001.0
2008-01-11 23:29:00,1.01929,1.01933,1.01914,1.0192,164900000.0
2008-01-11 23:30:00,1.01926,1.01939,1.01914,1.01915,253400000.0
2008-01-11 23:31:00,1.01915,1.01928,1.01913,1.0192,132060000.0
2008-01-11 23:32:00,1.01926,1.01952,1.01926,1.01952,181600003.0
2008-01-11 23:33:00,1.01956,1.01967,1.01944,1.01967,134900000.0
2008-01-11 23:34:00,1.0197,1.0197,1.01933,1.01933,70400000.0
2008-01-11 23:35:00,1.01929,1.01939,1.01929,1.01936,106200000.0
2008-01-11 23:36:00,1.01939,1.01955,1.0193,1.0193,65000000.0
2008-01-11 23:37:00,1.01938,1.01963,1.01938,1.01948,199100000.0
2008-01-11 23:38:00,1.01942,1.01942,1.01899,1.01906,130300000.0
2008-01-11 23:39:00,1.01898,1.01914,1.01895,1.01914,133760000.0
2008-01-11 23:40:00,1.01903,1.01903,1.0184,1.01844,131800001.0
2008-01-11 23:41:00,1.01841,1.01853,1.01841,1.01853,117160001.0
2008-01-11 23:42:00,1.01859,1.01885,1.01859,1.01884,162800001.0
2008-01-11 23:43:00,1.01889,1.01889,1.01873,1.01875,119300002.0
2008-01-11 23:44:00,1.01874,1.01886,1.01869,1.01869,71800000.0
2008-01-11 23:45:00,1.01864,1.01875,1.0186,1.01868,153800001.0
2008-01-11 23:46:00,1.0186,1.01872,1.0186,1.01862,170160002.0
2008-01-11 23:47:00,1.01867,1.01867,1.01857,1.01867,78600000.0
2008-01-11 23:48:00,1.01861,1.01881,1.0186,1.0186,73200000.0
2008-01-11 23:49:00,1.0186,1.01882,1.01859,1.01859,155699999.0
2008-01-11 23:50:00,1.01851,1.01873,1.01849,1.01873,54500000.0
2008-01-11 23:51:00,1.01885,1.01889,1.0186,1.01867,133360000.0
2008-01-11 23:52:00,1.01861,1.01862,1.01851,1.01856,102500000.0
2008-01-11 23:53:00,1.01847,1.01878,1.01847,1.01864,127900000.0
2008-01-11 23:54:00,1.01863,1.01885,1.01862,1.0187,149300000.0
2008-01-11 23:55:00,1.0187,1.01887,1.01864,1.0187,168800000.0
2008-01-11 23:56:00,1.01868,1.01882,1.0185,1.01864,201960001.0
2008-01-11 23:57:00,1.01865,1.019,1.01865,1.01879,141700000.0
2008-01-11 23:58:00,1.01879,1.01879,1.01851,1.01854,62760000.0
2008-01-11 23:59:00,1.0186,1.01861,1.01838,1.01861,71000000.0
2008-01-14 00:03:00,1.0201,1.0201,1.0201,1.0201,137900000.0
2008-01-14 00:04:00,1.02,1.02,1.0198,1.0198,137900000.0
2008-01-14 00:05:00,1.02,1.02,1.0197,1.0197,137900000.0
2008-01-14 00:07:00,1.0195,1.0196,1.0195,1.0196,137900000.0
2008-01-14 00:08:00,1.0197,1.0197,1.0196,1.0196,137900000.0
2008-01-14 00:09:00,1.0194,1.0194,1.0191,1.0191,137900000.0
2008-01-14 00:10:00,1.0192,1.0194,1.0192,1.0194,137900000.0
2008-01-14 00:11:00,1.019,1.019,1.0188,1.0189,137900000.0
2008-01-14 00:13:00,1.019,1.019,1.019,1.019,137900000.0
2008-01-14 00:15:00,1.0191,1.0191,1.0191,1.0191,137900000.0
2008-01-14 00:21:00,1.0192,1.0192,1.019,1.019,137900000.0
2008-01-14 00:22:00,1.0192,1.0192,1.0192,1.0192,137900000.0
2008-01-14 00:23:00,1.0193,1.0193,1.0191,1.0191,137900000.0
2008-01-14 00:24:00,1.0192,1.0192,1.0191,1.0191,137900000.0
2008-01-14 00:25:00,1.0192,1.0192,1.019,1.0191,137900000.0
2008-01-14 00:26:00,1.019,1.0191,1.019,1.0191,137900000.0
2008-01-14 00:27:00,1.0192,1.0192,1.019,1.019,137900000.0
2008-01-14 00:28:00,1.0192,1.0192,1.0191,1.0191,137900000.0
2008-01-14 00:30:00,1.019,1.019,1.019,1.019,137900000.0
2008-01-14 00:32:00,1.0189,1.0191,1.0189,1.0191,137900000.0
2008-01-14 00:33:00,1.019,1.019,1.019,1.019,137900000.0
2008-01-14 00:34:00,1.0191,1.0191,1.0191,1.0191,137900000.0
2008-01-14 00:35:00,1.019,1.019,1.0188,1.0188,137900000.0
2008-01-14 00:36:00,1.0189,1.0189,1.0187,1.0188,137900000.0
2008-01-14 00:37:00,1.019,1.019,1.0187,1.0188,137900000.0
2008-01-14 00:38:00,1.0187,1.0187,1.0186,1.0186,137900000.0
2008-01-14 00:39:00,1.0187,1.0187,1.0187,1.0187,137900000.0
2008-01-14 00:40:00,1.0188,1.0188,1.0187,1.0187,137900000.0
2008-01-14 00:42:00,1.0186,1.0187,1.0186,1.0187,137900000.0
2008-01-14 00:45:00,1.0188,1.0188,1.0188,1.0188,137900000.0
2008-01-14 00:46:00,1.0187,1.0188,1.0187,1.0188,137900000.0
2008-01-14 00:47:00,1.0187,1.0188,1.0187,1.0187,137900000.0
2008-01-14 00:49:00,1.0186,1.0188,1.0186,1.0188,137900000.0
2008-01-14 00:50:00,1.0187,1.0187,1.0187,1.0187,137900000.0
2008-01-14 00:51:00,1.0188,1.0188,1.0187,1.0187,137900000.0
2008-01-14 00:53:00,1.0188,1.0188,1.0188,1.0188,137900000.0
2008-01-14 00:56:00,1.0189,1.0189,1.0189,1.0189,137900000.0
2008-01-14 00:57:00,1.0188,1.0188,1.0188,1.0188,137900000.0
2008-01-14 00:58:00,1.0189,1.0189,1.0187,1.0188,137900000.0
2008-01-14 00:59:00,1.0187,1.0189,1.0187,1.0188,137900000.0
2008-01-14 01:00:00,1.0189,1.0189,1.0189,1.0189,137900000.0
2008-01-14 01:01:00,1.019,1.019,1.0189,1.0189,137900000.0
2008-01-14 01:02:00,1.0188,1.0188,1.0187,1.0187,137900000.0
2008-01-14 01:03:00,1.0186,1.0186,1.0185,1.0185,137900000.0
2008-01-14 01:04:00,1.0186,1.0187,1.0186,1.0186,137900000.0
2008-01-14 01:06:00,1.0187,1.0187,1.0185,1.0185,137900000.0
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 01:21:00,1.0187,1.0187,1.0187,1.0187,137900000.0
2008-01-14 01:24:00,1.0186,1.0186,1.0186,1.0186,137900000.0
2008-01-14 01:25:00,1.0187,1.0187,1.0187,1.0187,137900000.0
2008-01-14 01:26:00,1.0186,1.0186,1.0186,1.0186,137900000.0
2008-01-14 01:27:00,1.0187,1.0187,1.0185,1.0185,137900000.0
2008-01-14 01:28:00,1.0187,1.0187,1.0187,1.0187,137900000.0
2008-01-14 01:29:00,1.0186,1.0186,1.0185,1.0185,137900000.0
2008-01-14 01:30:00,1.0186,1.0186,1.0186,1.0186,137900000.0
2008-01-14 01:31:00,1.0185,1.0186,1.0185,1.0185,137900000.0
2008-01-14 01:32:00,1.0186,1.0186,1.0185,1.0185,137900000.0
2008-01-14 01:33:00,1.0183,1.0183,1.0183,1.0183,137900000.0
2008-01-14 01:34:00,1.0181,1.0181,1.0181,1.0181,137900000.0
2008-01-14 01:35:00,1.0182,1.0182,1.0181,1.0181,137900000.0
2008-01-14 01:37:00,1.0183,1.0183,1.0183,1.0183,137900000.0
2008-01-14 01:38:00,1.0184,1.0184,1.0184,1.0184,137900000.0
2008-01-14 01:39:00,1.0185,1.0185,1.0184,1.0184,137900000.0
2008-01-14 01:40:00,1.0183,1.0183,1.0183,1.0183,137900000.0
2008-01-14 01:41:00,1.0181,1.0181,1.0181,1.0181,137900000.0
2008-01-14 01:42:00,1.0182,1.0182,1.0182,1.0182,137900000.0
2008-01-14 01:43:00,1.0181,1.0181,1.0181,1.0181,137900000.0
2008-01-14 01:44:00,1.0183,1.0183,1.0183,1.0183,137900000.0
2008-01-14 01:45:00,1.0184,1.0184,1.0183,1.0183,137900000.0
2008-01-14 01:46:00,1.0181,1.0181,1.0181,1.0181,137900000.0
2008-01-14 01:47:00,1.0182,1.0183,1.0181,1.0181,137900000.0
2008-01-14 01:50:00,1.0182,1.0182,1.0182,1.0182,137900000.0
2008-01-14 01:51:00,1.0183,1.0183,1.0183,1.0183,137900000.0
2008-01-14 01:52:00,1.0184,1.0187,1.0183,1.0184,137900000.0
2008-01-14 01:53:00,1.0183,1.0183,1.0182,1.0182,137900000.0
2008-01-14 01:54:00,1.0181,1.0183,1.0181,1.0183,137900000.0
2008-01-14 01:55:00,1.0181,1.0183,1.0181,1.0181,137900000.0
2008-01-14 01:57:00,1.0182,1.0183,1.0181,1.0182,137900000.0
2008-01-14 01:59:00,1.0181,1.0181,1.0179,1.0179,137900000.0
2008-01-14 02:00:00,1.0189,1.0189,1.0187,1.0188,137900000.0
2008-01-14 02:01:00,1.0188,1.0188,1.01875,1.01875,132800000.0
2008-01-14 02:02:00,1.01875,1.0189,1.0187,1.0188,151300000.0
2008-01-14 02:03:00,1.0188,1.0188,1.0185,1.0185,66900000.0
2008-01-14 02:04:00,1.0185,1.0186,1.0185,1.0185,74000000.0
2008-01-14 02:05:00,1.0185,1.0186,1.01835,1.0186,331400000.0
2008-01-14 02:06:00,1.0186,1.0186,1.01835,1.0185,349500000.0
2008-01-14 02:07:00,1.0185,1.0185,1.0185,1.0185,320000000.0
2008-01-14 02:08:00,1.0185,1.0185,1.01835,1.0185,292900000.0
2008-01-14 02:09:00,1.0185,1.0185,1.01835,1.0185,334400000.0
2008-01-14 02:10:00,1.0185,1.0185,1.01835,1.01835,310400000.0
2008-01-14 02:11:00,1.01835,1.0185,1.01835,1.0185,337200000.0
2008-01-14 02:12:00,1.01835,1.0185,1.01835,1.0185,364700000.0
2008-01-14 02:13:00,1.0185,1.0185,1.01835,1.0185,311900000.0
2008-01-14 02:14:00,1.0185,1.0185,1.0185,1.0185,344000000.0
2008-01-14 02:15:00,1.0185,1.0187,1.0185,1.0186,40000000.0
2008-01-14 02:16:00,1.0186,1.0186,1.01835,1.01835,53200000.0
2008-01-14 02:17:00,1.01835,1.0187,1.01835,1.0186,186800000.0
2008-01-14 02:18:00,1.0185,1.0186,1.0185,1.0185,305500000.0
2008-01-14 02:19:00,1.0185,1.0187,1.0185,1.0187,148600000.0
2008-01-14 02:20:00,1.0186,1.0187,1.01835,1.0185,340300000.0
2008-01-14 02:21:00,1.01835,1.0185,1.01835,1.0185,342400000.0
2008-01-14 02:22:00,1.0185,1.0187,1.0185,1.0186,74600000.0
2008-01-14 02:23:00,1.0186,1.0187,1.0185,1.0186,103500000.0
2008-01-14 02:24:00,1.0186,1.0186,1.01835,1.0184,220300000.0
2008-01-14 02:25:00,1.0184,1.0185,1.0184,1.0184,236100000.0
2008-01-14 02:26:00,1.0185,1.0187,1.01835,1.0187,133500000.0
2008-01-14 02:27:00,1.0187,1.0187,1.0185,1.0187,58500000.0
2008-01-14 02:28:00,1.0187,1.0187,1.0185,1.0185,107000000.0
2008-01-14 02:29:00,1.0185,1.0187,1.0185,1.0187,124100000.0
2008-01-14 02:30:00,1.0187,1.0187,1.0185,1.0185,132100000.0
2008-01-14 02:31:00,1.0185,1.0187,1.0185,1.0186,76100000.0
2008-01-14 02:32:00,1.0186,1.0186,1.01845,1.0186,39200000.0
2008-01-14 02:33:00,1.0186,1.0186,1.01805,1.0182,209400000.0
2008-01-14 02:34:00,1.0182,1.0182,1.0179,1.01805,147300000.0
2008-01-14 02:35:00,1.01805,1.0181,1.01805,1.0181,249900000.0
2008-01-14 02:36:00,1.0181,1.0181,1.0181,1.0181,340600000.0
2008-01-14 02:37:00,1.0181,1.0182,1.0181,1.0182,330600000.0
2008-01-14 02:38:00,1.0182,1.0183,1.0182,1.0183,264400000.0
2008-01-14 02:39:00,1.0183,1.0185,1.0183,1.01835,147200000.0
2008-01-14 02:40:00,1.01835,1.01835,1.01805,1.01815,129100000.0
2008-01-14 02:41:00,1.01805,1.0182,1.018,1.0182,172300000.0
2008-01-14 02:42:00,1.0182,1.0182,1.01805,1.0182,77400000.0
2008-01-14 02:43:00,1.0182,1.0183,1.0181,1.0181,110500000.0
2008-01-14 02:44:00,1.0181,1.01825,1.0181,1.0182,302800000.0
2008-01-14 02:45:00,1.0182,1.0183,1.01815,1.0183,139600000.0
2008-01-14 02:46:00,1.0183,1.0183,1.018,1.0181,189700000.0
2008-01-14 02:47:00,1.0181,1.0183,1.018,1.0182,273600000.0
2008-01-14 02:48:00,1.0182,1.0182,1.01805,1.01805,178500000.0
2008-01-14 02:49:00,1.01805,1.01805,1.018,1.01805,139000000.0
2008-01-14 02:50:00,1.01805,1.0182,1.01805,1.01805,181100000.0
2008-01-14 02:51:00,1.01805,1.0185,1.0179,1.0183,223300000.0
2008-01-14 02:52:00,1.0183,1.0187,1.0182,1.0186,218700000.0
2008-01-14 02:53:00,1.0186,1.0186,1.0182,1.0182,182500000.0
2008-01-14 02:54:00,1.0183,1.0184,1.0182,1.0184,175500000.0
2008-01-14 02:55:00,1.0184,1.0184,1.0182,1.0183,113600000.0
2008-01-14 02:56:00,1.0183,1.0183,1.0181,1.0183,30800000.0
2008-01-14 02:57:00,1.0183,1.0183,1.0182,1.0183,33200000.0
2008-01-14 02:58:00,1.0183,1.0183,1.0181,1.0181,63600000.0
2008-01-14 02:59:00,1.0181,1.0183,1.0181,1.0182,154100000.0
2008-01-14 03:00:00,1.0182,1.01835,1.0182,1.0182,206300000.0
2008-01-14 03:01:00,1.0183,1.0183,1.01805,1.0183,46900000.0
2008-01-14 03:02:00,1.0183,1.0183,1.0181,1.0181,30000000.0
2008-01-14 03:03:00,1.0181,1.0183,1.0181,1.0183,40800000.0
2008-01-14 03:04:00,1.0183,1.0183,1.01805,1.01805,108700000.0
2008-01-14 03:05:00,1.0181,1.0185,1.0181,1.01845,139800000.0
2008-01-14 03:06:00,1.01845,1.0185,1.0184,1.0185,170600000.0
2008-01-14 03:07:00,1.0185,1.0185,1.0185,1.0185,154500000.0
2008-01-14 03:08:00,1.0185,1.0185,1.0185,1.0185,191300000.0
2008-01-14 03:09:00,1.0185,1.0185,1.01775,1.0178,243600000.0
2008-01-14 03:10:00,1.0177,1.018,1.01765,1.018,462300000.0
2008-01-14 03:11:00,1.018,1.018,1.0177,1.01775,268600000.0
2008-01-14 03:12:00,1.01775,1.0178,1.01765,1.0177,508300000.0
2008-01-14 03:13:00,1.0177,1.0179,1.0176,1.01775,524700004.0
2008-01-14 03:14:00,1.0178,1.0178,1.01775,1.0178,163700000.0
2008-01-14 03:15:00,1.0178,1.0185,1.0178,1.0181,297600000.0
2008-01-14 03:16:00,1.0181,1.0181,1.0179,1.018,327000000.0
2008-01-14 03:17:00,1.018,1.01805,1.0178,1.018,346500001.0
2008-01-14 03:18:00,1.018,1.018,1.0178,1.01795,174300000.0
2008-01-14 03:19:00,1.01795,1.01795,1.01795,1.01795,112000000.0
2008-01-14 03:20:00,1.01795,1.01795,1.0178,1.01795,202000000.0
2008-01-14 03:21:00,1.01795,1.01795,1.0178,1.0178,141700000.0
2008-01-14 03:22:00,1.0178,1.01805,1.0178,1.01805,146500000.0
2008-01-14 03:23:00,1.01805,1.01805,1.018,1.018,151200000.0
2008-01-14 03:24:00,1.018,1.018,1.01795,1.01795,122800000.0
2008-01-14 03:25:00,1.01795,1.01795,1.01795,1.01795,112000000.0
2008-01-14 03:26:00,1.01795,1.018,1.01795,1.01795,99600000.0
2008-01-14 03:27:00,1.01795,1.01795,1.01785,1.01795,68800000.0
2008-01-14 03:28:00,1.01795,1.0181,1.01785,1.018,110600000.0
2008-01-14 03:29:00,1.018,1.0181,1.018,1.018,143700000.0
2008-01-14 03:30:00,1.018,1.018,1.01795,1.018,121200000.0
2008-01-14 03:31:00,1.018,1.018,1.01795,1.018,91500000.0
2008-01-14 03:32:00,1.018,1.018,1.018,1.018,124000000.0
2008-01-14 03:33:00,1.018,1.018,1.01795,1.01795,112800000.0
2008-01-14 03:34:00,1.018,1.018,1.01795,1.018,98000000.0
2008-01-14 03:35:00,1.018,1.018,1.01795,1.018,113600000.0
2008-01-14 03:36:00,1.018,1.018,1.018,1.018,128000000.0
2008-01-14 03:37:00,1.018,1.0181,1.01795,1.018,164400000.0
2008-01-14 03:38:00,1.018,1.01865,1.018,1.0186,367600000.0
2008-01-14 03:39:00,1.0186,1.0186,1.0181,1.0181,84900000.0
2008-01-14 03:40:00,1.0181,1.0184,1.0181,1.0184,302800000.0
2008-01-14 03:41:00,1.0184,1.0186,1.0184,1.0186,327900000.0
2008-01-14 03:42:00,1.0186,1.0186,1.0184,1.0184,340600000.0
2008-01-14 03:43:00,1.0184,1.0185,1.0183,1.0184,358900000.0
2008-01-14 03:44:00,1.0184,1.0184,1.01825,1.0184,391500000.0
2008-01-14 03:45:00,1.01825,1.0184,1.01825,1.01825,367000000.0
2008-01-14 03:46:00,1.01825,1.0185,1.01825,1.0184,516600000.0
2008-01-14 03:47:00,1.0184,1.0185,1.0183,1.0185,448200000.0
2008-01-14 03:48:00,1.0184,1.0185,1.01825,1.0184,232000000.0
2008-01-14 03:49:00,1.0185,1.0186,1.0184,1.0186,221000000.0
2008-01-14 03:50:00,1.0186,1.0186,1.0185,1.0186,67500000.0
2008-01-14 03:51:00,1.0186,1.0187,1.0184,1.0185,202400000.0
2008-01-14 03:52:00,1.0185,1.0186,1.0184,1.01845,338000002.0
2008-01-14 03:53:00,1.01845,1.01845,1.01835,1.01845,297500000.0
2008-01-14 03:54:00,1.01845,1.01845,1.01835,1.01845,280500000.0
2008-01-14 03:55:00,1.01845,1.01845,1.01835,1.01845,301100000.0
2008-01-14 03:56:00,1.01845,1.01875,1.01835,1.0186,435100000.0
2008-01-14 03:57:00,1.0186,1.0186,1.01845,1.0185,203700000.0
2008-01-14 03:58:00,1.0186,1.0186,1.01795,1.01795,307400000.0
2008-01-14 03:59:00,1.01795,1.0182,1.0179,1.0182,283599998.0
2008-01-14 04:00:00,1.0182,1.0182,1.0181,1.0182,168000000.0
2008-01-14 04:01:00,1.0182,1.0185,1.0182,1.0185,224500000.0
2008-01-14 04:02:00,1.0185,1.0185,1.0183,1.0183,115500000.0
2008-01-14 04:03:00,1.0183,1.0185,1.0181,1.0182,499000000.0
2008-01-14 04:04:00,1.0183,1.0183,1.0182,1.0183,595900000.0
2008-01-14 04:05:00,1.0183,1.0185,1.0182,1.0182,389400000.0
2008-01-14 04:06:00,1.0182,1.0183,1.018,1.018,46800000.0
2008-01-14 04:07:00,1.018,1.0181,1.018,1.0181,82400000.0
2008-01-14 04:08:00,1.0181,1.0183,1.018,1.0183,147800000.0
2008-01-14 04:09:00,1.0183,1.0184,1.0183,1.0183,114300000.0
2008-01-14 04:10:00,1.0183,1.0183,1.0181,1.01815,191600000.0
2008-01-14 04:11:00,1.01815,1.0184,1.0181,1.0183,214200000.0
2008-01-14 04:12:00,1.0183,1.0184,1.0183,1.0183,576000000.0
2008-01-14 04:13:00,1.0183,1.0183,1.0183,1.0183,549600000.0
2008-01-14 04:14:00,1.0183,1.0184,1.0183,1.0184,564000000.0
2008-01-14 04:15:00,1.0184,1.0185,1.0183,1.0185,416000011.0
2008-01-14 04:16:00,1.0185,1.0185,1.01825,1.01835,149300000.0
2008-01-14 04:17:00,1.01835,1.0185,1.01825,1.01835,179100000.0
2008-01-14 04:18:00,1.01835,1.01835,1.01825,1.01835,242300000.0
2008-01-14 04:19:00,1.01825,1.01835,1.01825,1.0183,253500000.0
2008-01-14 04:20:00,1.0183,1.0185,1.01825,1.0185,220800001.0
2008-01-14 04:21:00,1.0185,1.0185,1.01835,1.0185,162500000.0
2008-01-14 04:22:00,1.0185,1.0185,1.01835,1.0185,67700000.0
2008-01-14 04:23:00,1.0185,1.0185,1.01835,1.0185,96500000.0
2008-01-14 04:24:00,1.0185,1.0185,1.01825,1.01835,187800000.0
2008-01-14 04:25:00,1.01835,1.0185,1.01835,1.0185,146400000.0
2008-01-14 04:26:00,1.0185,1.0185,1.0183,1.0185,572600000.0
2008-01-14 04:27:00,1.0185,1.0185,1.01835,1.01835,178600000.0
2008-01-14 04:28:00,1.01835,1.0184,1.0183,1.0184,181900000.0
2008-01-14 04:29:00,1.0185,1.0185,1.0183,1.0183,76100000.0
2008-01-14 04:30:00,1.0183,1.01835,1.0183,1.01835,138000000.0
2008-01-14 04:31:00,1.01835,1.0185,1.0183,1.01835,169200000.0
2008-01-14 04:32:00,1.01835,1.0185,1.0183,1.0184,208300000.0
2008-01-14 04:33:00,1.0185,1.0185,1.01835,1.01835,155200000.0
2008-01-14 04:34:00,1.01835,1.01835,1.0183,1.0183,122200000.0
2008-01-14 04:35:00,1.0183,1.01835,1.0183,1.01835,142000000.0
2008-01-14 04:36:00,1.01835,1.01835,1.0183,1.01835,133300000.0
2008-01-14 04:37:00,1.01835,1.0186,1.01835,1.0186,398599999.0
2008-01-14 04:38:00,1.0186,1.0188,1.0185,1.0187,673399994.0
2008-01-14 04:39:00,1.0187,1.0187,1.01855,1.0186,259999998.0
2008-01-14 04:40:00,1.0186,1.0189,1.0186,1.0189,420399996.0
2008-01-14 04:41:00,1.0188,1.0189,1.0188,1.0189,501299992.0
2008-01-14 04:42:00,1.0188,1.0192,1.01875,1.0192,277300000.0
2008-01-14 04:43:00,1.0192,1.0192,1.01905,1.0192,317700000.0
2008-01-14 04:44:00,1.0192,1.0192,1.01915,1.0192,156500000.0
2008-01-14 04:45:00,1.01915,1.0192,1.01905,1.01905,324399998.0
2008-01-14 04:46:00,1.01905,1.01945,1.01905,1.0194,352600000.0
2008-01-14 04:47:00,1.0194,1.0194,1.0193,1.0194,501100000.0
2008-01-14 04:48:00,1.0194,1.0195,1.0191,1.0194,667100003.0
2008-01-14 04:49:00,1.0194,1.0194,1.019,1.019,606899998.0
2008-01-14 04:50:00,1.019,1.0191,1.019,1.0191,84000000.0
2008-01-14 04:51:00,1.01885,1.0191,1.01885,1.0191,255600000.0
2008-01-14 04:52:00,1.01885,1.01885,1.01885,1.01885,120000000.0
2008-01-14 04:53:00,1.01885,1.0192,1.01865,1.0188,412299998.0
2008-01-14 04:54:00,1.0188,1.0188,1.0188,1.0188,712799983.0
2008-01-14 04:55:00,1.0188,1.0188,1.01865,1.0188,674299988.0
2008-01-14 04:56:00,1.0188,1.0188,1.01865,1.01865,314500000.0
2008-01-14 04:57:00,1.0186,1.0189,1.0186,1.0189,319899995.0
2008-01-14 04:58:00,1.0189,1.0189,1.0186,1.0188,164800001.0
2008-01-14 04:59:00,1.0189,1.0189,1.01865,1.0189,327999999.0
2008-01-14 05:00:00,1.0189,1.0189,1.0188,1.0189,201700000.0
2008-01-14 05:01:00,1.0189,1.0189,1.0186,1.01865,105400000.0
2008-01-14 05:02:00,1.01865,1.0188,1.01865,1.0188,147700000.0
2008-01-14 05:03:00,1.0187,1.0187,1.0186,1.0186,369099999.0
2008-01-14 05:04:00,1.0186,1.0189,1.01855,1.0187,277100001.0
2008-01-14 05:05:00,1.0188,1.0188,1.0186,1.0186,132100000.0
2008-01-14 05:06:00,1.0186,1.0187,1.01855,1.0187,99300000.0
2008-01-14 05:07:00,1.0186,1.019,1.0186,1.0187,1064599982.0
2008-01-14 05:08:00,1.0187,1.019,1.01865,1.0188,437599998.0
2008-01-14 05:09:00,1.0188,1.0188,1.01865,1.01865,223900003.0
2008-01-14 05:10:00,1.01865,1.01865,1.01865,1.01865,108000000.0
2008-01-14 05:11:00,1.01865,1.0189,1.01865,1.0188,159200000.0
2008-01-14 05:12:00,1.0188,1.0189,1.0188,1.0189,220000000.0
2008-01-14 05:13:00,1.0189,1.01915,1.0189,1.0189,160800000.0
2008-01-14 05:14:00,1.0189,1.0192,1.0189,1.019,452100000.0
2008-01-14 05:15:00,1.019,1.019,1.01885,1.0189,190600000.0
2008-01-14 05:16:00,1.0189,1.0191,1.0189,1.019,209100000.0
2008-01-14 05:17:00,1.019,1.019,1.0189,1.0189,27100000.0
2008-01-14 05:18:00,1.0189,1.0189,1.01885,1.01885,56000000.0
2008-01-14 05:19:00,1.0189,1.0192,1.0189,1.0189,46000000.0
2008-01-14 05:20:00,1.0192,1.0192,1.01865,1.0189,475700001.0
2008-01-14 05:21:00,1.0189,1.019,1.0189,1.019,227400000.0
2008-01-14 05:22:00,1.019,1.0191,1.0188,1.0189,427899998.0
2008-01-14 05:23:00,1.0189,1.0192,1.0189,1.0189,276000000.0
2008-01-14 05:24:00,1.0189,1.0189,1.0188,1.0189,421499999.0
2008-01-14 05:25:00,1.0189,1.0189,1.01885,1.01885,41000000.0
2008-01-14 05:26:00,1.01885,1.0189,1.01875,1.0189,106900000.0
2008-01-14 05:27:00,1.0189,1.0189,1.01875,1.01875,156300000.0
2008-01-14 05:28:00,1.01875,1.0192,1.01875,1.0192,172000000.0
2008-01-14 05:29:00,1.0192,1.0192,1.0188,1.019,430700000.0
2008-01-14 05:30:00,1.019,1.019,1.0187,1.0187,540400013.0
2008-01-14 05:31:00,1.0187,1.0187,1.01855,1.01855,668200001.0
2008-01-14 05:32:00,1.01855,1.0188,1.01855,1.0187,590299999.0
2008-01-14 05:33:00,1.0187,1.0187,1.01865,1.01865,512900000.0
2008-01-14 05:34:00,1.01865,1.0188,1.01865,1.0188,250599991.0
2008-01-14 05:35:00,1.0188,1.0188,1.0187,1.0187,492899988.0
2008-01-14 05:36:00,1.0187,1.0187,1.0187,1.0187,500700012.0
2008-01-14 05:37:00,1.0187,1.0187,1.0187,1.0187,446400000.0
2008-01-14 05:38:00,1.0187,1.0191,1.0186,1.0187,678999992.0
2008-01-14 05:39:00,1.0187,1.019,1.0187,1.0187,193200002.0
2008-01-14 05:40:00,1.0186,1.0189,1.0186,1.0187,526799999.0
2008-01-14 05:41:00,1.0187,1.0187,1.0186,1.0186,245100005.0
2008-01-14 05:42:00,1.0187,1.0188,1.01845,1.0188,240800002.0
2008-01-14 05:43:00,1.0188,1.0188,1.0187,1.0187,113100000.0
2008-01-14 05:44:00,1.0187,1.0188,1.01865,1.01865,216500000.0
2008-01-14 05:45:00,1.01865,1.0189,1.01865,1.0188,293000000.0
2008-01-14 05:46:00,1.0188,1.0191,1.0188,1.01895,351699991.0
2008-01-14 05:47:00,1.019,1.0192,1.01895,1.0192,271800000.0
2008-01-14 05:48:00,1.0192,1.0192,1.0191,1.0192,150700000.0
2008-01-14 05:49:00,1.0192,1.0192,1.01915,1.0192,65400000.0
2008-01-14 05:50:00,1.0192,1.0192,1.0191,1.0191,141600000.0
2008-01-14 05:51:00,1.0191,1.0192,1.0191,1.01915,110400000.0
2008-01-14 05:52:00,1.01915,1.01915,1.01905,1.01915,36000000.0
2008-01-14 05:53:00,1.01915,1.01915,1.01905,1.01915,129600000.0
2008-01-14 05:54:00,1.01915,1.01915,1.01905,1.01915,68000000.0
2008-01-14 05:55:00,1.01915,1.0192,1.01905,1.0192,177600004.0
2008-01-14 05:56:00,1.0192,1.0192,1.01905,1.0192,99700000.0
2008-01-14 05:57:00,1.0192,1.0192,1.01905,1.01905,28800000.0
2008-01-14 05:58:00,1.01915,1.0192,1.01915,1.0192,18900000.0
2008-01-14 05:59:00,1.0192,1.0192,1.01905,1.01905,77100000.0
2008-01-14 06:00:00,1.01905,1.0191,1.01905,1.0191,51200000.0
2008-01-14 06:01:00,1.0191,1.0191,1.01905,1.0191,32000000.0
2008-01-14 06:02:00,1.0191,1.0191,1.01905,1.0191,64000000.0
2008-01-14 06:03:00,1.0191,1.0192,1.0191,1.0191,204200000.0
2008-01-14 06:04:00,1.0191,1.0192,1.01905,1.0192,204600000.0
2008-01-14 06:05:00,1.0192,1.0192,1.0191,1.0192,94700000.0
2008-01-14 06:06:00,1.0192,1.0192,1.01905,1.01905,316400000.0
2008-01-14 06:07:00,1.01905,1.01905,1.01905,1.01905,255200000.0
2008-01-14 06:08:00,1.01905,1.0192,1.01895,1.0192,413400000.0
2008-01-14 06:09:00,1.0192,1.0192,1.01905,1.0192,430900000.0
2008-01-14 06:10:00,1.0192,1.0193,1.0191,1.0193,437500001.0
2008-01-14 06:11:00,1.0193,1.0194,1.0193,1.0193,99600000.0
2008-01-14 06:12:00,1.01915,1.01915,1.01915,1.01915,120000000.0
2008-01-14 06:13:00,1.01915,1.01915,1.0191,1.01915,120000000.0
2008-01-14 06:14:00,1.01915,1.0193,1.01915,1.0192,312800000.0
2008-01-14 06:15:00,1.0192,1.0194,1.0192,1.0194,384899995.0
2008-01-14 06:16:00,1.0194,1.0194,1.0191,1.01915,308100000.0
2008-01-14 06:17:00,1.01915,1.0194,1.01915,1.0193,209500000.0
2008-01-14 06:18:00,1.0193,1.0193,1.01905,1.01905,150000000.0
2008-01-14 06:19:00,1.01915,1.01915,1.01905,1.01915,142600000.0
2008-01-14 06:20:00,1.01915,1.0192,1.01905,1.0192,287600000.0
2008-01-14 06:21:00,1.0192,1.0192,1.01905,1.0191,229400000.0
2008-01-14 06:22:00,1.0192,1.0192,1.01905,1.01905,323900000.0
2008-01-14 06:23:00,1.01905,1.0192,1.019,1.019,371800000.0
2008-01-14 06:24:00,1.019,1.0192,1.019,1.0192,227300000.0
2008-01-14 06:25:00,1.0192,1.0192,1.01905,1.0192,271600000.0
2008-01-14 06:26:00,1.0192,1.0192,1.019,1.0192,226400000.0
2008-01-14 06:27:00,1.0192,1.0192,1.01905,1.01905,212800000.0
2008-01-14 06:28:00,1.01905,1.0192,1.01905,1.0192,228000000.0
2008-01-14 06:29:00,1.0192,1.0192,1.01905,1.01905,263200000.0
2008-01-14 06:30:00,1.01905,1.01905,1.0188,1.01905,245000000.0
2008-01-14 06:31:00,1.01905,1.0192,1.01905,1.01905,164000000.0
2008-01-14 06:32:00,1.01905,1.0191,1.0189,1.0191,156000000.0
2008-01-14 06:33:00,1.0191,1.0192,1.01905,1.01905,186700000.0
2008-01-14 06:34:00,1.01905,1.0192,1.01905,1.0192,189199997.0
2008-01-14 06:35:00,1.01915,1.01965,1.01905,1.0191,282100000.0
2008-01-14 06:36:00,1.0191,1.0191,1.01905,1.0191,179500000.0
2008-01-14 06:37:00,1.01904,1.01915,1.01902,1.01907,231199999.0
2008-01-14 06:38:00,1.0192,1.0192,1.0191,1.0192,564299996.0
2008-01-14 06:39:00,1.0189,1.01905,1.0189,1.0189,83200000.0
2008-01-14 06:40:00,1.01905,1.01905,1.01905,1.01905,14400000.0
2008-01-14 06:41:00,1.01905,1.0197,1.01905,1.0195,251300001.0
2008-01-14 06:42:00,1.0194,1.0195,1.0194,1.0194,194400000.0
2008-01-14 06:43:00,1.0194,1.0197,1.0194,1.0196,209800000.0
2008-01-14 06:44:00,1.0196,1.0197,1.01955,1.01955,164500000.0
2008-01-14 06:45:00,1.01955,1.0197,1.01955,1.0197,160800000.0
2008-01-14 06:46:00,1.0197,1.0198,1.0194,1.0197,363999994.0
2008-01-14 06:47:00,1.0198,1.0198,1.0195,1.0198,613399983.0
2008-01-14 06:48:00,1.0197,1.0198,1.01955,1.0197,313499997.0
2008-01-14 06:49:00,1.0198,1.0206,1.0198,1.0199,275700000.0
2008-01-14 06:50:00,1.0199,1.0202,1.0199,1.0202,380400000.0
2008-01-14 06:51:00,1.0202,1.0202,1.01965,1.01965,258100000.0
2008-01-14 06:52:00,1.01965,1.0198,1.01965,1.01965,260000000.0
2008-01-14 06:53:00,1.01965,1.0198,1.0196,1.0196,246500000.0
2008-01-14 06:54:00,1.01965,1.01965,1.0194,1.0194,282000000.0
2008-01-14 06:55:00,1.0194,1.0194,1.01925,1.0194,185900000.0
2008-01-14 06:56:00,1.0194,1.0194,1.0191,1.0191,341100000.0
2008-01-14 06:57:00,1.0191,1.0191,1.0191,1.0191,67200000.0
2008-01-14 06:58:00,1.0191,1.0191,1.0191,1.0191,162900000.0
2008-01-14 06:59:00,1.0191,1.0196,1.0191,1.0195,285200000.0
2008-01-14 07:00:00,1.0195,1.0196,1.01935,1.0196,244400000.0
2008-01-14 07:01:00,1.0195,1.0198,1.0194,1.0196,284600000.0
2008-01-14 07:02:00,1.0196,1.0196,1.01945,1.01945,321100000.0
2008-01-14 07:03:00,1.01945,1.01945,1.0194,1.01945,267300000.0
2008-01-14 07:04:00,1.01945,1.01945,1.0194,1.0194,246000000.0
2008-01-14 07:05:00,1.0194,1.0196,1.0194,1.0195,265700000.0
2008-01-14 07:06:00,1.0195,1.0195,1.01935,1.0195,208500000.0
2008-01-14 07:07:00,1.0195,1.0195,1.0195,1.0195,180300000.0
2008-01-14 07:08:00,1.01935,1.0196,1.0193,1.0195,154100000.0
2008-01-14 07:09:00,1.0195,1.0199,1.0194,1.0199,456999997.0
2008-01-14 07:10:00,1.0199,1.0199,1.01975,1.0199,106400000.0
2008-01-14 07:11:00,1.0199,1.0199,1.01965,1.01965,148900000.0
2008-01-14 07:12:00,1.01965,1.0199,1.01965,1.0199,80667858.0
2008-01-14 07:13:00,1.0199,1.0199,1.0196,1.0199,253000000.0
2008-01-14 07:14:00,1.0199,1.0199,1.0197,1.0197,145600000.0
2008-01-14 07:15:00,1.0197,1.0197,1.0196,1.0196,164300000.0
2008-01-14 07:16:00,1.0196,1.0197,1.0195,1.0195,169100000.0
2008-01-14 07:17:00,1.0195,1.0195,1.0194,1.0195,139600000.0
2008-01-14 07:18:00,1.0195,1.0195,1.01905,1.0191,230800000.0
2008-01-14 07:19:00,1.0191,1.0192,1.01905,1.0191,157737676.0
2008-01-14 07:20:00,1.0191,1.0192,1.0191,1.0192,399000000.0
2008-01-14 07:21:00,1.0192,1.0194,1.01905,1.0194,277999999.0
2008-01-14 07:22:00,1.0194,1.0194,1.0193,1.0194,150800000.0
2008-01-14 07:23:00,1.0194,1.0195,1.0193,1.0194,224900000.0
2008-01-14 07:24:00,1.0194,1.0194,1.0191,1.0193,123500000.0
2008-01-14 07:25:00,1.0193,1.0193,1.0192,1.0192,170000000.0
2008-01-14 07:26:00,1.0192,1.0193,1.0192,1.0193,278600000.0
2008-01-14 07:27:00,1.0193,1.0193,1.0193,1.0193,105000000.0
2008-01-14 07:28:00,1.0193,1.0193,1.0193,1.0193,111600000.0
2008-01-14 07:29:00,1.0193,1.0193,1.0192,1.0192,165900000.0
2008-01-14 07:30:00,1.0192,1.0194,1.0192,1.0194,256999999.0
2008-01-14 07:31:00,1.0194,1.0194,1.0191,1.0191,90400000.0
2008-01-14 07:32:00,1.0191,1.0194,1.0191,1.0194,138900000.0
2008-01-14 07:33:00,1.0194,1.0195,1.0194,1.0195,515700000.0
2008-01-14 07:34:00,1.0195,1.0195,1.0194,1.0195,445500017.0
2008-01-14 07:35:00,1.0195,1.0195,1.0194,1.0195,473300011.0
2008-01-14 07:36:00,1.0195,1.0195,1.0194,1.0195,410500007.0
2008-01-14 07:37:00,1.0195,1.0195,1.0194,1.0194,582400000.0
2008-01-14 07:38:00,1.0195,1.0195,1.0194,1.0195,356000000.0
2008-01-14 07:39:00,1.0195,1.0195,1.0194,1.0194,332600000.0
2008-01-14 07:40:00,1.0194,1.0195,1.0194,1.0195,415900000.0
2008-01-14 07:41:00,1.0195,1.0195,1.0194,1.0195,455100000.0
2008-01-14 07:42:00,1.0195,1.0195,1.0194,1.0194,472900000.0
2008-01-14 07:43:00,1.0195,1.0195,1.0194,1.0195,482300001.0
2008-01-14 07:44:00,1.0195,1.0195,1.0194,1.0195,453600000.0
2008-01-14 07:45:00,1.0195,1.0195,1.0194,1.0195,520000000.0
2008-01-14 07:46:00,1.0195,1.0195,1.0194,1.0195,469800000.0
2008-01-14 07:47:00,1.0195,1.0195,1.0195,1.0195,469900000.0
2008-01-14 07:48:00,1.0195,1.0195,1.01925,1.01925,296300000.0
2008-01-14 07:49:00,1.01925,1.0194,1.01925,1.0194,125100000.0
2008-01-14 07:50:00,1.0193,1.0194,1.0193,1.0193,116100000.0
2008-01-14 07:51:00,1.0194,1.0194,1.0193,1.0194,118400000.0
2008-01-14 07:52:00,1.0194,1.0194,1.0193,1.0194,119200000.0
2008-01-14 07:53:00,1.0194,1.0194,1.0193,1.0194,107900000.0
2008-01-14 07:54:00,1.0194,1.0194,1.0194,1.0194,128000000.0
2008-01-14 07:55:00,1.0194,1.0194,1.0194,1.0194,121600000.0
2008-01-14 07:56:00,1.0194,1.0195,1.01935,1.01935,138400000.0
2008-01-14 07:57:00,1.01935,1.01935,1.0193,1.0193,104400000.0
2008-01-14 07:58:00,1.01935,1.01935,1.0193,1.01935,104500000.0
2008-01-14 07:59:00,1.01935,1.0195,1.0193,1.0195,122100000.0
2008-01-14 08:00:00,1.0195,1.0195,1.01935,1.01935,118400000.0
2008-01-14 08:01:00,1.01935,1.0195,1.0193,1.0195,226900000.0
2008-01-14 08:02:00,1.0195,1.0195,1.0193,1.01935,191000000.0
2008-01-14 08:03:00,1.01935,1.01935,1.01935,1.01935,116000000.0
2008-01-14 08:04:00,1.01935,1.0195,1.0193,1.0193,336000000.0
2008-01-14 08:05:00,1.0193,1.0194,1.01925,1.0193,607899998.0
2008-01-14 08:06:00,1.0193,1.0193,1.0188,1.0188,172200000.0
2008-01-14 08:07:00,1.0188,1.0191,1.0187,1.019,212800000.0
2008-01-14 08:08:00,1.019,1.0191,1.0189,1.0191,195000000.0
2008-01-14 08:09:00,1.0191,1.0191,1.0185,1.0187,194600000.0
2008-01-14 08:10:00,1.01865,1.0187,1.01835,1.0186,280299999.0
2008-01-14 08:11:00,1.0186,1.0186,1.01835,1.01835,114300000.0
2008-01-14 08:12:00,1.01835,1.0189,1.01835,1.0187,110000000.0
2008-01-14 08:13:00,1.0187,1.019,1.01835,1.019,187100000.0
2008-01-14 08:14:00,1.019,1.019,1.019,1.019,147100000.0
2008-01-14 08:15:00,1.019,1.019,1.019,1.019,272800000.0
2008-01-14 08:16:00,1.019,1.019,1.01835,1.0184,258400000.0
2008-01-14 08:17:00,1.0184,1.0184,1.01835,1.0184,134100000.0
2008-01-14 08:18:00,1.0184,1.0187,1.01835,1.0187,137200000.0
2008-01-14 08:19:00,1.0187,1.0187,1.0185,1.0185,106300000.0
2008-01-14 08:20:00,1.0185,1.0186,1.01845,1.0186,191500000.0
2008-01-14 08:21:00,1.0185,1.0187,1.0184,1.0184,283500000.0
2008-01-14 08:22:00,1.0184,1.0185,1.0183,1.0184,154600000.0
2008-01-14 08:23:00,1.0184,1.0184,1.0182,1.0183,295100000.0
2008-01-14 08:24:00,1.0183,1.0183,1.0182,1.0182,493200000.0
2008-01-14 08:25:00,1.0182,1.0183,1.0182,1.0183,644899994.0
2008-01-14 08:26:00,1.0183,1.0183,1.0183,1.0183,203200000.0
2008-01-14 08:27:00,1.0183,1.0183,1.01805,1.0183,596100007.0
2008-01-14 08:28:00,1.0183,1.0183,1.0183,1.0183,186600000.0
2008-01-14 08:29:00,1.0183,1.0183,1.01805,1.01805,243300000.0
2008-01-14 08:30:00,1.01805,1.0183,1.01805,1.01805,81200000.0
2008-01-14 08:31:00,1.0183,1.0183,1.01805,1.0183,191300000.0
2008-01-14 08:32:00,1.0183,1.0183,1.0183,1.0183,208300000.0
2008-01-14 08:33:00,1.0183,1.0183,1.0183,1.0183,50200000.0
2008-01-14 08:34:00,1.0183,1.0183,1.01805,1.0182,137000000.0
2008-01-14 08:35:00,1.0182,1.0183,1.0182,1.0183,126300000.0
2008-01-14 08:36:00,1.0183,1.0183,1.01815,1.0183,16200000.0
2008-01-14 08:37:00,1.0183,1.0183,1.01795,1.01805,77900000.0
2008-01-14 08:38:00,1.0181,1.0181,1.01805,1.01805,57700000.0
2008-01-14 08:39:00,1.01805,1.0181,1.0179,1.0181,48100000.0
2008-01-14 08:40:00,1.0181,1.0181,1.01785,1.018,91500000.0
2008-01-14 08:41:00,1.0181,1.0181,1.01775,1.01775,60600000.0
2008-01-14 08:42:00,1.01775,1.0182,1.01775,1.01815,61700000.0
2008-01-14 08:43:00,1.01815,1.0182,1.0178,1.01795,341700000.0
2008-01-14 08:44:00,1.01795,1.0184,1.0178,1.0182,811800000.0
2008-01-14 08:45:00,1.0182,1.0185,1.0182,1.01835,207400000.0
2008-01-14 08:46:00,1.0182,1.0185,1.0182,1.0185,276200000.0
2008-01-14 08:47:00,1.0185,1.0188,1.0185,1.0185,306400000.0
2008-01-14 08:48:00,1.0185,1.0187,1.0185,1.0186,324000000.0
2008-01-14 08:49:00,1.01855,1.0186,1.0183,1.0183,252500000.0
2008-01-14 08:50:00,1.0183,1.0185,1.0182,1.0185,123200000.0
2008-01-14 08:51:00,1.0184,1.0185,1.0182,1.0185,119300000.0
2008-01-14 08:52:00,1.0185,1.0185,1.01825,1.0185,83200000.0
2008-01-14 08:53:00,1.0185,1.0185,1.0182,1.01825,152300000.0
2008-01-14 08:54:00,1.01825,1.0185,1.0182,1.01825,149000000.0
2008-01-14 08:55:00,1.01825,1.0185,1.01825,1.0185,184800000.0
2008-01-14 08:56:00,1.0185,1.0185,1.0182,1.0182,161100000.0
2008-01-14 08:57:00,1.0182,1.0182,1.01795,1.018,123400000.0
2008-01-14 08:58:00,1.018,1.0181,1.0179,1.018,94200000.0
2008-01-14 08:59:00,1.018,1.018,1.0177,1.0177,134400000.0
2008-01-14 09:00:00,1.0177,1.0177,1.0177,1.0177,254400000.0
2008-01-14 09:01:00,1.0177,1.0177,1.0176,1.0176,298300000.0
2008-01-14 09:02:00,1.0177,1.01775,1.0176,1.01775,619765470.0
2008-01-14 09:03:00,1.01775,1.01785,1.0176,1.01785,855398193.0
2008-01-14 09:04:00,1.01785,1.0179,1.01785,1.01785,1009300000.0
2008-01-14 09:05:00,1.01785,1.01785,1.0176,1.01775,549763699.0
2008-01-14 09:06:00,1.01775,1.0178,1.0177,1.01775,157254227.0
2008-01-14 09:07:00,1.01775,1.01775,1.0173,1.0174,281532731.0
2008-01-14 09:08:00,1.0175,1.0175,1.0174,1.01745,262500000.0
2008-01-14 09:09:00,1.0175,1.0177,1.0174,1.0176,550700000.0
2008-01-14 09:10:00,1.0176,1.01765,1.01745,1.0176,243200000.0
2008-01-14 09:11:00,1.0175,1.0176,1.01735,1.0174,117000000.0
2008-01-14 09:12:00,1.0174,1.0177,1.01735,1.0175,239000000.0
2008-01-14 09:13:00,1.0175,1.0175,1.01725,1.0173,492300000.0
2008-01-14 09:14:00,1.0173,1.0173,1.01705,1.01705,397499482.0
2008-01-14 09:15:00,1.01705,1.0171,1.0166,1.0168,669200000.0
2008-01-14 09:16:00,1.0168,1.0168,1.01615,1.0165,1092899989.0
2008-01-14 09:17:00,1.0165,1.0165,1.0162,1.0163,694800000.0
2008-01-14 09:18:00,1.0163,1.0163,1.01555,1.0162,966999995.0
2008-01-14 09:19:00,1.0162,1.0162,1.01605,1.0161,759700004.0
2008-01-14 09:20:00,1.0161,1.0167,1.0161,1.0164,924800000.0
2008-01-14 09:21:00,1.0164,1.0172,1.0164,1.017,1128899997.0
2008-01-14 09:22:00,1.017,1.0173,1.0166,1.0166,1322300014.0
2008-01-14 09:23:00,1.0166,1.0169,1.0166,1.0167,649599990.0
2008-01-14 09:24:00,1.0167,1.017,1.0167,1.017,416800000.0
2008-01-14 09:25:00,1.017,1.0171,1.0169,1.0171,393600000.0
2008-01-14 09:26:00,1.0171,1.0171,1.01655,1.01655,667999999.0
2008-01-14 09:27:00,1.01655,1.0168,1.01655,1.0168,528000000.0
2008-01-14 09:28:00,1.0168,1.0168,1.01665,1.01665,378200002.0
2008-01-14 09:29:00,1.01665,1.01665,1.01655,1.01665,619399998.0
2008-01-14 09:30:00,1.0166,1.01675,1.0166,1.01675,660800000.0
2008-01-14 09:31:00,1.0167,1.0173,1.0167,1.01725,390300000.0
2008-01-14 09:32:00,1.01725,1.01725,1.0171,1.01715,154100000.0
2008-01-14 09:33:00,1.01715,1.01735,1.01715,1.01715,543100011.0
2008-01-14 09:34:00,1.01715,1.01715,1.01675,1.017,616600002.0
2008-01-14 09:35:00,1.017,1.0173,1.01685,1.017,531899999.0
2008-01-14 09:36:00,1.0169,1.01695,1.0166,1.0167,547299995.0
2008-01-14 09:37:00,1.0167,1.01705,1.01635,1.0164,372299999.0
2008-01-14 09:38:00,1.0164,1.01665,1.0164,1.01665,202399999.0
2008-01-14 09:39:00,1.01665,1.0168,1.01615,1.0164,335600000.0
2008-01-14 09:40:00,1.0164,1.01655,1.0164,1.01645,454900000.0
2008-01-14 09:41:00,1.01645,1.01645,1.0162,1.0162,193600000.0
2008-01-14 09:42:00,1.0162,1.01625,1.01605,1.01605,290900000.0
2008-01-14 09:43:00,1.01605,1.01615,1.0159,1.016,212000000.0
2008-01-14 09:44:00,1.016,1.01615,1.0158,1.01595,322699994.0
2008-01-14 09:45:00,1.01595,1.01605,1.0158,1.01595,413899992.0
2008-01-14 09:46:00,1.01595,1.01625,1.0159,1.01615,545400000.0
2008-01-14 09:47:00,1.01615,1.01615,1.01605,1.01605,589600007.0
2008-01-14 09:48:00,1.01605,1.0161,1.01605,1.0161,285600000.0
2008-01-14 09:49:00,1.0161,1.0162,1.01605,1.0162,769599993.0
2008-01-14 09:50:00,1.0162,1.0162,1.01595,1.01605,268800000.0
2008-01-14 09:51:00,1.01595,1.0161,1.01585,1.0161,267200000.0
2008-01-14 09:52:00,1.0161,1.0161,1.01585,1.01585,384800000.0
2008-01-14 09:53:00,1.01585,1.01595,1.01585,1.01585,370799988.0
2008-01-14 09:54:00,1.01585,1.01585,1.01575,1.01585,123500000.0
2008-01-14 09:55:00,1.01585,1.01605,1.0158,1.01595,372099997.0
2008-01-14 09:56:00,1.01595,1.01595,1.01585,1.0159,80000000.0
2008-01-14 09:57:00,1.0159,1.01595,1.01585,1.0159,143800000.0
2008-01-14 09:58:00,1.01595,1.01595,1.0157,1.01575,534400000.0
2008-01-14 09:59:00,1.0157,1.01585,1.01565,1.01585,328900003.0
2008-01-14 10:00:00,1.01585,1.01585,1.01585,1.01585,265999999.0
2008-01-14 10:01:00,1.01585,1.01605,1.01585,1.01605,344799998.0
2008-01-14 10:02:00,1.01605,1.01615,1.01595,1.01615,161100000.0
2008-01-14 10:03:00,1.01615,1.01615,1.01575,1.01615,336900000.0
2008-01-14 10:04:00,1.01615,1.01625,1.01605,1.01625,331199996.0
2008-01-14 10:05:00,1.01625,1.01625,1.01605,1.01605,277600000.0
2008-01-14 10:06:00,1.01605,1.0163,1.01605,1.01615,140000000.0
2008-01-14 10:07:00,1.01615,1.01625,1.016,1.01625,188900000.0
2008-01-14 10:08:00,1.01625,1.01635,1.01595,1.01595,312300002.0
2008-01-14 10:09:00,1.01605,1.01615,1.01595,1.01605,487699991.0
2008-01-14 10:10:00,1.01605,1.0162,1.016,1.0161,146900000.0
2008-01-14 10:11:00,1.0161,1.01625,1.0161,1.0162,214400000.0
2008-01-14 10:12:00,1.0162,1.01695,1.0162,1.01695,223800000.0
2008-01-14 10:13:00,1.0169,1.0175,1.0169,1.0175,908099989.0
2008-01-14 10:14:00,1.0175,1.01755,1.01745,1.01755,255199999.0
2008-01-14 10:15:00,1.01755,1.0177,1.0175,1.01755,248700000.0
2008-01-14 10:16:00,1.01755,1.01755,1.0174,1.01755,1081800013.0
2008-01-14 10:17:00,1.01755,1.01785,1.0175,1.0178,758199998.0
2008-01-14 10:18:00,1.0178,1.01785,1.01765,1.01775,793199995.0
2008-01-14 10:19:00,1.01775,1.01775,1.01735,1.01765,427900000.0
2008-01-14 10:20:00,1.01765,1.01775,1.0174,1.0175,474200003.0
2008-01-14 10:21:00,1.0175,1.01755,1.01745,1.0175,102100000.0
2008-01-14 10:22:00,1.0175,1.0175,1.01675,1.01725,747100002.0
2008-01-14 10:23:00,1.01725,1.01725,1.01695,1.01725,565900000.0
2008-01-14 10:24:00,1.01725,1.01725,1.017,1.017,25600000.0
2008-01-14 10:25:00,1.01705,1.01715,1.01695,1.01715,356800000.0
2008-01-14 10:26:00,1.01715,1.01735,1.01715,1.01725,526399999.0
2008-01-14 10:27:00,1.01725,1.01725,1.01705,1.01705,500799997.0
2008-01-14 10:28:00,1.01705,1.01705,1.0169,1.01705,243900000.0
2008-01-14 10:29:00,1.01705,1.01705,1.01675,1.01675,540400002.0
2008-01-14 10:30:00,1.01675,1.01675,1.01655,1.01665,652600007.0
2008-01-14 10:31:00,1.01665,1.01695,1.01665,1.01695,365900000.0
2008-01-14 10:32:00,1.01695,1.01715,1.01695,1.01715,590799998.0
2008-01-14 10:33:00,1.01715,1.01715,1.0171,1.01715,195200000.0
2008-01-14 10:34:00,1.01715,1.01715,1.017,1.017,243200000.0
2008-01-14 10:35:00,1.017,1.01705,1.01685,1.01685,182400000.0
2008-01-14 10:36:00,1.01685,1.0174,1.0168,1.01715,713700003.0
2008-01-14 10:37:00,1.01715,1.01805,1.01715,1.01805,1064000000.0
2008-01-14 10:38:00,1.01805,1.01815,1.01745,1.01765,885699998.0
2008-01-14 10:39:00,1.01765,1.0177,1.0176,1.01765,399299993.0
2008-01-14 10:40:00,1.01765,1.01765,1.01745,1.01755,1120050006.0
2008-01-14 10:41:00,1.01755,1.01755,1.0175,1.0175,385200000.0
2008-01-14 10:42:00,1.0175,1.01755,1.01735,1.01755,844300003.0
2008-01-14 10:43:00,1.0175,1.01765,1.01745,1.0176,911999993.0
2008-01-14 10:44:00,1.01765,1.01765,1.01755,1.01765,293400000.0
2008-01-14 10:45:00,1.01765,1.01765,1.01745,1.01745,180000000.0
2008-01-14 10:46:00,1.01745,1.01775,1.01745,1.0177,1321899989.0
2008-01-14 10:47:00,1.01775,1.01795,1.0176,1.01775,856600011.0
2008-01-14 10:48:00,1.01775,1.01805,1.01775,1.0178,1286750010.0
2008-01-14 10:49:00,1.01785,1.01785,1.01745,1.01745,1642600003.0
2008-01-14 10:50:00,1.01745,1.01745,1.01715,1.0173,491699998.0
2008-01-14 10:51:00,1.0173,1.0176,1.0172,1.0172,839600006.0
2008-01-14 10:52:00,1.0172,1.0173,1.017,1.0172,529699998.0
2008-01-14 10:53:00,1.0172,1.0172,1.01695,1.017,312900002.0
2008-01-14 10:54:00,1.017,1.0172,1.0168,1.017,480100000.0
2008-01-14 10:55:00,1.017,1.017,1.0169,1.0169,264000000.0
2008-01-14 10:56:00,1.0169,1.0169,1.01645,1.0165,737700007.0
2008-01-14 10:57:00,1.01645,1.0166,1.01645,1.0165,429999993.0
2008-01-14 10:58:00,1.0165,1.0167,1.0162,1.0163,403000000.0
2008-01-14 10:59:00,1.01625,1.0163,1.0162,1.0163,331400000.0
2008-01-14 11:00:00,1.0163,1.0166,1.016,1.01645,762099997.0
2008-01-14 11:01:00,1.01645,1.0168,1.01645,1.0168,885899997.0
2008-01-14 11:02:00,1.0168,1.0168,1.01655,1.01655,346000000.0
2008-01-14 11:03:00,1.0166,1.0166,1.01645,1.0165,323900001.0
2008-01-14 11:04:00,1.0165,1.0167,1.0165,1.0165,262000000.0
2008-01-14 11:05:00,1.0164,1.0165,1.01635,1.0164,408600001.0
2008-01-14 11:06:00,1.0164,1.0164,1.0163,1.0163,302600000.0
2008-01-14 11:07:00,1.0163,1.0163,1.0163,1.0163,251241812.0
2008-01-14 11:08:00,1.0163,1.0164,1.0163,1.0163,341799999.0
2008-01-14 11:09:00,1.0163,1.01645,1.0163,1.01645,188000000.0
2008-01-14 11:10:00,1.01645,1.01645,1.01625,1.0163,336400000.0
2008-01-14 11:11:00,1.0163,1.01635,1.01605,1.01625,1225207431.0
2008-01-14 11:12:00,1.01625,1.01635,1.01605,1.0161,400200000.0
2008-01-14 11:13:00,1.0161,1.0161,1.01605,1.0161,259399998.0
2008-01-14 11:14:00,1.0161,1.0161,1.016,1.01605,465500001.0
2008-01-14 11:15:00,1.01605,1.01605,1.01595,1.01605,227100000.0
2008-01-14 11:16:00,1.016,1.01615,1.01595,1.016,201300000.0
2008-01-14 11:17:00,1.016,1.01605,1.01595,1.016,344000000.0
2008-01-14 11:18:00,1.016,1.016,1.01595,1.01595,88800000.0
2008-01-14 11:19:00,1.01595,1.016,1.01575,1.01575,516000001.0
2008-01-14 11:20:00,1.01575,1.01585,1.0153,1.0153,1457100013.0
2008-01-14 11:21:00,1.01535,1.01535,1.01485,1.01485,652300000.0
2008-01-14 11:22:00,1.01485,1.01525,1.0148,1.01495,907899998.0
2008-01-14 11:23:00,1.0149,1.01545,1.0149,1.01515,959700011.0
2008-01-14 11:24:00,1.01515,1.01535,1.01515,1.01535,602699999.0
2008-01-14 11:25:00,1.01535,1.01545,1.01515,1.0153,872400010.0
2008-01-14 11:26:00,1.0153,1.0153,1.0151,1.0151,235099999.0
2008-01-14 11:27:00,1.01515,1.01545,1.01505,1.01545,383799999.0
2008-01-14 11:28:00,1.01545,1.01545,1.01535,1.01535,618399997.0
2008-01-14 11:29:00,1.01535,1.0157,1.0152,1.01555,997300007.0
2008-01-14 11:30:00,1.01565,1.01565,1.0153,1.0154,916599999.0
2008-01-14 11:31:00,1.01545,1.01555,1.0154,1.01545,495700003.0
2008-01-14 11:32:00,1.0154,1.01545,1.01525,1.01535,850400001.0
2008-01-14 11:33:00,1.01535,1.01545,1.0151,1.01545,702599991.0
2008-01-14 11:34:00,1.0154,1.01555,1.0152,1.01555,762199995.0
2008-01-14 11:35:00,1.01555,1.01565,1.01535,1.01545,456000000.0
2008-01-14 11:36:00,1.01545,1.0155,1.0154,1.0155,180800000.0
2008-01-14 11:37:00,1.0155,1.0155,1.0153,1.0153,215200000.0
2008-01-14 11:38:00,1.0153,1.0156,1.01525,1.0156,388800000.0
2008-01-14 11:39:00,1.0156,1.0156,1.01525,1.0153,155700000.0
2008-01-14 11:40:00,1.0153,1.0153,1.0153,1.0153,264000000.0
2008-01-14 11:41:00,1.0153,1.0153,1.0153,1.0153,160000000.0
2008-01-14 11:42:00,1.0153,1.01535,1.01525,1.0153,235200000.0
2008-01-14 11:43:00,1.0153,1.01535,1.0151,1.01515,286300000.0
2008-01-14 11:44:00,1.01515,1.01515,1.0151,1.0151,31300000.0
2008-01-14 11:45:00,1.01515,1.0154,1.01495,1.01495,1011299993.0
2008-01-14 11:46:00,1.01495,1.015,1.0149,1.01495,614399999.0
2008-01-14 11:47:00,1.01495,1.01505,1.01495,1.01505,564600000.0
2008-01-14 11:48:00,1.01505,1.01515,1.015,1.01505,385100000.0
2008-01-14 11:49:00,1.01505,1.01545,1.01505,1.01525,544600001.0
2008-01-14 11:50:00,1.01525,1.0153,1.01515,1.01515,164600000.0
2008-01-14 11:51:00,1.01515,1.01525,1.01515,1.01515,410200000.0
2008-01-14 11:52:00,1.01515,1.01525,1.01515,1.01525,370600000.0
2008-01-14 11:53:00,1.0152,1.01525,1.01505,1.01505,1003000003.0
2008-01-14 11:54:00,1.01505,1.01535,1.015,1.01535,494400000.0
2008-01-14 11:55:00,1.01535,1.01555,1.01525,1.01545,116000000.0
2008-01-14 11:56:00,1.0155,1.01555,1.01535,1.0155,987300003.0
2008-01-14 11:57:00,1.0155,1.0155,1.0154,1.01545,265700000.0
2008-01-14 11:58:00,1.01545,1.01545,1.0152,1.0152,124000000.0
2008-01-14 11:59:00,1.0152,1.0152,1.0149,1.01495,683799995.0
2008-01-14 12:00:00,1.01495,1.01515,1.01495,1.01495,680400000.0
2008-01-14 12:01:00,1.01495,1.01525,1.01495,1.01515,476100000.0
2008-01-14 12:02:00,1.01515,1.01565,1.01515,1.01525,755799997.0
2008-01-14 12:03:00,1.01525,1.0154,1.0151,1.01515,496500000.0
2008-01-14 12:04:00,1.01515,1.01525,1.0151,1.0151,703000001.0
2008-01-14 12:05:00,1.01505,1.01525,1.01495,1.01515,273399999.0
2008-01-14 12:06:00,1.01525,1.01525,1.01515,1.0152,63900000.0
2008-01-14 12:07:00,1.0152,1.01545,1.0152,1.01535,137500000.0
2008-01-14 12:08:00,1.01535,1.01535,1.0151,1.01535,423700001.0
2008-01-14 12:09:00,1.01535,1.01535,1.0151,1.0151,487700001.0
2008-01-14 12:10:00,1.01515,1.01515,1.01505,1.01515,542899998.0
2008-01-14 12:11:00,1.01515,1.01515,1.01495,1.01495,426599996.0
2008-01-14 12:12:00,1.01495,1.01505,1.01495,1.01505,323600000.0
2008-01-14 12:13:00,1.01505,1.01525,1.015,1.01525,105200000.0
2008-01-14 12:14:00,1.01525,1.01575,1.01525,1.01535,151700000.0
2008-01-14 12:15:00,1.01535,1.01575,1.01535,1.01565,167299999.0
2008-01-14 12:16:00,1.01565,1.01575,1.0156,1.0156,56200000.0
2008-01-14 12:17:00,1.0156,1.01585,1.01535,1.01555,335000001.0
2008-01-14 12:18:00,1.01555,1.01575,1.01545,1.01545,224700002.0
2008-01-14 12:19:00,1.01545,1.0156,1.0154,1.0156,283899994.0
2008-01-14 12:20:00,1.0156,1.01565,1.0155,1.01565,125099999.0
2008-01-14 12:21:00,1.01555,1.01625,1.01555,1.01615,617999991.0
2008-01-14 12:22:00,1.01615,1.01625,1.01615,1.01625,574699993.0
2008-01-14 12:23:00,1.01615,1.01625,1.0161,1.0162,159300000.0
2008-01-14 12:24:00,1.0162,1.0162,1.0161,1.01615,324299999.0
2008-01-14 12:25:00,1.01615,1.01635,1.01615,1.01635,381800000.0
2008-01-14 12:26:00,1.01635,1.01635,1.01625,1.01625,19900000.0
2008-01-14 12:27:00,1.01625,1.0163,1.0162,1.0162,26800000.0
2008-01-14 12:28:00,1.0162,1.01675,1.0162,1.01655,137100000.0
2008-01-14 12:29:00,1.01655,1.01685,1.0164,1.01655,623600008.0
2008-01-14 12:30:00,1.01655,1.01665,1.01625,1.01645,246499999.0
2008-01-14 12:31:00,1.01645,1.01655,1.01645,1.01655,51300000.0
2008-01-14 12:32:00,1.01655,1.0166,1.01615,1.01615,235399999.0
2008-01-14 12:33:00,1.01615,1.0163,1.01615,1.0162,458399998.0
2008-01-14 12:34:00,1.0162,1.0162,1.01615,1.0162,245000001.0
2008-01-14 12:35:00,1.0162,1.0162,1.01615,1.0162,362400000.0
2008-01-14 12:36:00,1.0162,1.0162,1.0158,1.01595,703200007.0
2008-01-14 12:37:00,1.01595,1.01605,1.01585,1.016,516800009.0
2008-01-14 12:38:00,1.01605,1.01615,1.01605,1.01615,172100000.0
2008-01-14 12:39:00,1.01615,1.01615,1.016,1.01605,357400002.0
2008-01-14 12:40:00,1.01605,1.01615,1.016,1.016,367000004.0
2008-01-14 12:41:00,1.016,1.0161,1.01595,1.01605,305100000.0
2008-01-14 12:42:00,1.0161,1.01635,1.0161,1.0161,451400001.0
2008-01-14 12:43:00,1.01615,1.01615,1.0161,1.01615,723100000.0
2008-01-14 12:44:00,1.01615,1.01665,1.01615,1.01655,567699995.0
2008-01-14 12:45:00,1.01655,1.01655,1.01635,1.01645,452700004.0
2008-01-14 12:46:00,1.01645,1.01645,1.01625,1.01625,312800000.0
2008-01-14 12:47:00,1.01625,1.01625,1.0161,1.0161,481899998.0
2008-01-14 12:48:00,1.0161,1.01615,1.016,1.01605,314799999.0
2008-01-14 12:49:00,1.01605,1.01605,1.016,1.01605,568100020.0
2008-01-14 12:50:00,1.01605,1.01615,1.01595,1.01595,477900003.0
2008-01-14 12:51:00,1.01595,1.01595,1.0159,1.0159,98800000.0
2008-01-14 12:52:00,1.0159,1.0159,1.0158,1.0158,9200000.0
2008-01-14 12:53:00,1.0158,1.0158,1.0158,1.0158,33300000.0
2008-01-14 12:54:00,1.0158,1.01585,1.01555,1.01575,178699999.0
2008-01-14 12:55:00,1.01575,1.01595,1.01565,1.01595,617100000.0
2008-01-14 12:56:00,1.01595,1.01615,1.01595,1.01615,345200000.0
2008-01-14 12:57:00,1.01615,1.01615,1.016,1.01615,861799999.0
2008-01-14 12:58:00,1.01615,1.01615,1.01565,1.01565,879699993.0
2008-01-14 12:59:00,1.01565,1.01565,1.0155,1.01555,263800000.0
2008-01-14 13:00:00,1.01555,1.01565,1.0155,1.01555,351399998.0
2008-01-14 13:01:00,1.01555,1.01575,1.01555,1.01575,770600000.0
2008-01-14 13:02:00,1.01575,1.016,1.0157,1.01595,616100005.0
2008-01-14 13:03:00,1.01595,1.01615,1.01585,1.0161,536300004.0
2008-01-14 13:04:00,1.01615,1.0162,1.01565,1.0157,1024400000.0
2008-01-14 13:05:00,1.0157,1.0158,1.0157,1.0157,358399999.0
2008-01-14 13:06:00,1.0157,1.01575,1.0156,1.0157,196399997.0
2008-01-14 13:07:00,1.0157,1.016,1.01565,1.01575,449699998.0
2008-01-14 13:08:00,1.01575,1.01575,1.01525,1.01545,640399999.0
2008-01-14 13:09:00,1.01545,1.0155,1.0153,1.0155,273900001.0
2008-01-14 13:10:00,1.0155,1.01585,1.01545,1.01545,638600000.0
2008-01-14 13:11:00,1.01545,1.01555,1.0154,1.01555,545900000.0
2008-01-14 13:12:00,1.01555,1.01555,1.01535,1.01535,284900000.0
2008-01-14 13:13:00,1.01535,1.01535,1.01515,1.01525,59700000.0
2008-01-14 13:14:00,1.01515,1.01535,1.01515,1.01525,163700000.0
2008-01-14 13:15:00,1.01525,1.01525,1.01485,1.01485,415400000.0
2008-01-14 13:16:00,1.01495,1.015,1.01485,1.015,173300000.0
2008-01-14 13:17:00,1.01505,1.01515,1.01505,1.01505,29000000.0
2008-01-14 13:18:00,1.01505,1.01555,1.01505,1.01555,294600000.0
2008-01-14 13:19:00,1.01545,1.01545,1.01535,1.01545,583499983.0
2008-01-14 13:20:00,1.01545,1.01555,1.0153,1.01555,800699994.0
2008-01-14 13:21:00,1.01545,1.01555,1.01545,1.01555,90400000.0
2008-01-14 13:22:00,1.01555,1.01575,1.01555,1.0157,244700000.0
2008-01-14 13:23:00,1.0157,1.0158,1.01555,1.01555,594099998.0
2008-01-14 13:24:00,1.01555,1.0157,1.01555,1.0157,109599996.0
2008-01-14 13:25:00,1.0157,1.0157,1.01555,1.01565,507399997.0
2008-01-14 13:26:00,1.01565,1.01565,1.01545,1.01545,922599998.0
2008-01-14 13:27:00,1.01545,1.01545,1.0149,1.0151,743399999.0
2008-01-14 13:28:00,1.0151,1.01545,1.01505,1.01545,665699993.0
2008-01-14 13:29:00,1.01545,1.01555,1.0151,1.01525,489999998.0
2008-01-14 13:30:00,1.0152,1.01535,1.0152,1.0153,168600000.0
2008-01-14 13:31:00,1.0153,1.01535,1.01525,1.0153,190100001.0
2008-01-14 13:32:00,1.0153,1.0154,1.0152,1.01535,165500000.0
2008-01-14 13:33:00,1.01535,1.0156,1.01535,1.0156,162400000.0
2008-01-14 13:34:00,1.0156,1.01565,1.01555,1.0156,118100000.0
2008-01-14 13:35:00,1.0156,1.0156,1.01555,1.0156,97300000.0
2008-01-14 13:36:00,1.01555,1.016,1.01555,1.016,464400000.0
2008-01-14 13:37:00,1.016,1.016,1.01565,1.0157,354899993.0
2008-01-14 13:38:00,1.01565,1.01575,1.0155,1.01575,1100099999.0
2008-01-14 13:39:00,1.01575,1.01575,1.01565,1.01575,182399996.0
2008-01-14 13:40:00,1.01575,1.01575,1.01555,1.0156,778500010.0
2008-01-14 13:41:00,1.0156,1.0156,1.01545,1.01555,316200000.0
2008-01-14 13:42:00,1.01555,1.01565,1.0155,1.01555,147900000.0
2008-01-14 13:43:00,1.0156,1.0156,1.01535,1.01545,182999999.0
2008-01-14 13:44:00,1.01545,1.0155,1.015,1.015,208400002.0
2008-01-14 13:45:00,1.015,1.01505,1.01485,1.01485,1005500007.0
2008-01-14 13:46:00,1.01485,1.01505,1.01475,1.01505,346300000.0
2008-01-14 13:47:00,1.01505,1.01505,1.0149,1.01495,837099997.0
2008-01-14 13:48:00,1.01495,1.01535,1.01495,1.015,507500009.0
2008-01-14 13:49:00,1.01505,1.01515,1.01505,1.01515,256500000.0
2008-01-14 13:50:00,1.01515,1.01555,1.01505,1.01545,1074900009.0
2008-01-14 13:51:00,1.01545,1.0159,1.01545,1.01555,767400001.0
2008-01-14 13:52:00,1.01555,1.01605,1.01555,1.01605,681600000.0
2008-01-14 13:53:00,1.01605,1.01605,1.0159,1.01605,336100000.0
2008-01-14 13:54:00,1.01605,1.01615,1.01595,1.01605,280900001.0
2008-01-14 13:55:00,1.016,1.01625,1.016,1.0161,393400005.0
2008-01-14 13:56:00,1.0161,1.0162,1.0161,1.0162,55900000.0
2008-01-14 13:57:00,1.0162,1.01625,1.01615,1.01615,68500000.0
2008-01-14 13:58:00,1.01615,1.01615,1.01585,1.01585,92300000.0
2008-01-14 13:59:00,1.01585,1.016,1.01575,1.01595,422000000.0
2008-01-14 14:00:00,1.01595,1.0161,1.01595,1.0161,129100000.0
2008-01-14 14:01:00,1.0161,1.0161,1.01595,1.01605,47200000.0
2008-01-14 14:02:00,1.01605,1.01605,1.01595,1.01605,46400000.0
2008-01-14 14:03:00,1.01605,1.0161,1.01595,1.01605,421000000.0
2008-01-14 14:04:00,1.01605,1.01615,1.01605,1.01615,379900000.0
2008-01-14 14:05:00,1.01615,1.0162,1.016,1.016,1305699992.0
2008-01-14 14:06:00,1.016,1.01605,1.016,1.01605,963300018.0
2008-01-14 14:07:00,1.01605,1.01605,1.016,1.01605,1820999994.0
2008-01-14 14:08:00,1.0178,1.0178,1.0177,1.0178,654400000.0
2008-01-14 14:09:00,1.01605,1.01605,1.016,1.016,654400000.0
2008-01-14 14:10:00,1.016,1.01615,1.0157,1.01575,781700002.0
2008-01-14 14:11:00,1.01575,1.01575,1.01465,1.0148,1342399991.0
2008-01-14 14:12:00,1.01485,1.01495,1.01465,1.0147,256000000.0
2008-01-14 14:13:00,1.0147,1.01525,1.01465,1.01525,372900000.0
2008-01-14 14:14:00,1.01525,1.01535,1.01495,1.01515,321200000.0
2008-01-14 14:15:00,1.01515,1.01545,1.01515,1.01525,120900000.0
2008-01-14 14:16:00,1.01535,1.01535,1.015,1.01525,416800000.0
2008-01-14 14:17:00,1.01525,1.0157,1.0152,1.01565,541400000.0
2008-01-14 14:18:00,1.0156,1.0158,1.0156,1.01565,193900000.0
2008-01-14 14:19:00,1.01565,1.0157,1.01545,1.0157,369200001.0
2008-01-14 14:20:00,1.0157,1.01585,1.01565,1.01575,61100000.0
2008-01-14 14:21:00,1.01575,1.0158,1.01525,1.01545,189399999.0
2008-01-14 14:22:00,1.01545,1.01545,1.01525,1.01535,389100007.0
2008-01-14 14:23:00,1.0154,1.01565,1.01525,1.0153,356900000.0
2008-01-14 14:24:00,1.0153,1.01545,1.0153,1.01545,413600000.0
2008-01-14 14:25:00,1.01545,1.01605,1.01545,1.01595,508400000.0
2008-01-14 14:26:00,1.01595,1.01595,1.0158,1.01595,493599991.0
2008-01-14 14:27:00,1.01595,1.01625,1.01595,1.01605,967900002.0
2008-01-14 14:28:00,1.01605,1.01635,1.01605,1.01615,592400000.0
2008-01-14 14:29:00,1.01615,1.01625,1.01615,1.0162,144000000.0
2008-01-14 14:30:00,1.01625,1.01625,1.016,1.01615,492400000.0
2008-01-14 14:31:00,1.01615,1.0164,1.0158,1.01595,355000001.0
2008-01-14 14:32:00,1.01595,1.01645,1.01595,1.01605,530100000.0
2008-01-14 14:33:00,1.01605,1.01655,1.01605,1.0165,383500000.0
2008-01-14 14:34:00,1.0165,1.0168,1.0165,1.0168,340300002.0
2008-01-14 14:35:00,1.0168,1.01735,1.01675,1.01725,285900000.0
2008-01-14 14:36:00,1.01725,1.01755,1.01715,1.01745,684499996.0
2008-01-14 14:37:00,1.01745,1.0177,1.01745,1.01745,353000000.0
2008-01-14 14:38:00,1.01745,1.01755,1.01745,1.01745,664400000.0
2008-01-14 14:39:00,1.01745,1.0175,1.01725,1.01735,640399999.0
2008-01-14 14:40:00,1.01735,1.01745,1.0172,1.01725,590999995.0
2008-01-14 14:41:00,1.0172,1.01735,1.01715,1.0172,614100000.0
2008-01-14 14:42:00,1.0172,1.01725,1.01695,1.01695,640900000.0
2008-01-14 14:43:00,1.01705,1.01705,1.01685,1.01695,505600000.0
2008-01-14 14:44:00,1.01695,1.01705,1.0167,1.0167,169600000.0
2008-01-14 14:45:00,1.0167,1.01725,1.0167,1.01715,575699998.0
2008-01-14 14:46:00,1.01715,1.01755,1.0171,1.0175,155199999.0
2008-01-14 14:47:00,1.0175,1.01755,1.01745,1.01745,194300000.0
2008-01-14 14:48:00,1.0174,1.01755,1.01735,1.01735,334000000.0
2008-01-14 14:49:00,1.01735,1.01755,1.0173,1.01755,331200000.0
2008-01-14 14:50:00,1.01755,1.01755,1.0172,1.01745,293100001.0
2008-01-14 14:51:00,1.01745,1.01755,1.01735,1.01755,145800000.0
2008-01-14 14:52:00,1.01755,1.01755,1.01715,1.01735,150199999.0
2008-01-14 14:53:00,1.01735,1.0176,1.01715,1.01755,101800000.0
2008-01-14 14:54:00,1.01755,1.0177,1.01735,1.01755,713700000.0
2008-01-14 14:55:00,1.01755,1.01765,1.01735,1.01735,629300001.0
2008-01-14 14:56:00,1.01735,1.01775,1.01735,1.01775,419500000.0
2008-01-14 14:57:00,1.01775,1.01785,1.0176,1.0177,219600000.0
2008-01-14 14:58:00,1.01785,1.01785,1.01785,1.01785,83200000.0
2008-01-14 14:59:00,1.01785,1.01785,1.01765,1.01775,171600000.0
2008-01-14 15:00:00,1.01775,1.01775,1.0173,1.0174,399800000.0
2008-01-14 15:01:00,1.0174,1.01745,1.01725,1.0174,519300001.0
2008-01-14 15:02:00,1.01745,1.01775,1.01735,1.0176,288000000.0
2008-01-14 15:03:00,1.0176,1.0177,1.0176,1.01765,236800002.0
2008-01-14 15:04:00,1.01765,1.01765,1.0175,1.0175,140100000.0
2008-01-14 15:05:00,1.01755,1.01785,1.01755,1.01785,360599999.0
2008-01-14 15:06:00,1.01785,1.01785,1.01775,1.01785,80700000.0
2008-01-14 15:07:00,1.01795,1.01805,1.01785,1.01785,297536000.0
2008-01-14 15:08:00,1.01785,1.0179,1.0177,1.0178,115300000.0
2008-01-14 15:09:00,1.01765,1.018,1.01755,1.01785,265000003.0
2008-01-14 15:10:00,1.01785,1.01795,1.01775,1.01795,145600000.0
2008-01-14 15:11:00,1.01795,1.01815,1.01775,1.01775,566000002.0
2008-01-14 15:12:00,1.01775,1.01805,1.01765,1.01795,413799998.0
2008-01-14 15:13:00,1.01785,1.0187,1.01785,1.01855,679200001.0
2008-01-14 15:14:00,1.01855,1.01855,1.01815,1.01835,807899999.0
2008-01-14 15:15:00,1.0183,1.01865,1.0183,1.01865,90800000.0
2008-01-14 15:16:00,1.01865,1.01915,1.01855,1.019,1031099998.0
2008-01-14 15:17:00,1.019,1.019,1.01855,1.0186,584700000.0
2008-01-14 15:18:00,1.01865,1.01885,1.0185,1.0188,288600000.0
2008-01-14 15:19:00,1.0188,1.01885,1.01865,1.01865,170800000.0
2008-01-14 15:20:00,1.01865,1.01895,1.01865,1.0188,264600000.0
2008-01-14 15:21:00,1.0188,1.01885,1.0186,1.0186,582999997.0
2008-01-14 15:22:00,1.01865,1.01875,1.0186,1.01865,545400000.0
2008-01-14 15:23:00,1.01865,1.01875,1.0185,1.01875,398600000.0
2008-01-14 15:24:00,1.01875,1.01885,1.0187,1.01875,113000000.0
2008-01-14 15:25:00,1.01875,1.01905,1.0187,1.01905,205400000.0
2008-01-14 15:26:00,1.01905,1.01905,1.01895,1.019,98200000.0
2008-01-14 15:27:00,1.019,1.01905,1.01875,1.01875,274500000.0
2008-01-14 15:28:00,1.01885,1.019,1.01865,1.01895,209400000.0
2008-01-14 15:29:00,1.01895,1.01895,1.01885,1.01885,104900000.0
2008-01-14 15:30:00,1.01885,1.01905,1.01885,1.019,234600000.0
2008-01-14 15:31:00,1.01895,1.01945,1.01895,1.01915,541200000.0
2008-01-14 15:32:00,1.01915,1.0194,1.019,1.019,413250000.0
2008-01-14 15:33:00,1.019,1.01915,1.01885,1.01885,442400002.0
2008-01-14 15:34:00,1.01885,1.0191,1.01885,1.0191,452400000.0
2008-01-14 15:35:00,1.0191,1.0191,1.01875,1.0189,457800000.0
2008-01-14 15:36:00,1.01885,1.0189,1.0183,1.0184,694999999.0
2008-01-14 15:37:00,1.0184,1.0185,1.0182,1.0182,1192499991.0
2008-01-14 15:38:00,1.0182,1.0183,1.0181,1.0182,640300002.0
2008-01-14 15:39:00,1.0182,1.0185,1.0181,1.0184,1757299982.0
2008-01-14 15:40:00,1.0185,1.0188,1.0184,1.0187,1252799994.0
2008-01-14 15:41:00,1.0187,1.0187,1.0186,1.0186,336600000.0
2008-01-14 15:42:00,1.0186,1.0186,1.0185,1.0185,305000000.0
2008-01-14 15:43:00,1.0185,1.0185,1.0182,1.0183,824699992.0
2008-01-14 15:44:00,1.0182,1.0183,1.018,1.018,1146599993.0
2008-01-14 15:45:00,1.018,1.0184,1.018,1.0182,215100000.0
2008-01-14 15:46:00,1.0182,1.0184,1.0182,1.0183,38700000.0
2008-01-14 15:47:00,1.0183,1.0183,1.0181,1.0183,499000005.0
2008-01-14 15:48:00,1.0183,1.0183,1.018,1.0181,174299999.0
2008-01-14 15:49:00,1.0181,1.0182,1.018,1.0181,406800000.0
2008-01-14 15:50:00,1.0181,1.0181,1.0173,1.0174,525800000.0
2008-01-14 15:51:00,1.0174,1.0175,1.0172,1.0173,577500000.0
2008-01-14 15:52:00,1.0173,1.0176,1.01725,1.0175,614200000.0
2008-01-14 15:53:00,1.0176,1.0177,1.0174,1.0175,403900000.0
2008-01-14 15:54:00,1.0174,1.0175,1.0174,1.0175,76900000.0
2008-01-14 15:55:00,1.0175,1.0175,1.0172,1.0172,372100000.0
2008-01-14 15:56:00,1.0172,1.0172,1.0172,1.0172,535300000.0
2008-01-14 15:57:00,1.0172,1.0174,1.01715,1.0173,798500001.0
2008-01-14 15:58:00,1.0174,1.0175,1.0173,1.0174,914200007.0
2008-01-14 15:59:00,1.0175,1.0177,1.01735,1.01755,1211800000.0
2008-01-14 16:00:00,1.0175,1.0175,1.0172,1.0174,523700000.0
2008-01-14 16:01:00,1.0174,1.01755,1.01735,1.0175,245400000.0
2008-01-14 16:02:00,1.0175,1.01755,1.0174,1.01745,194000000.0
2008-01-14 16:03:00,1.01745,1.0175,1.0174,1.0174,143200000.0
2008-01-14 16:04:00,1.0174,1.0174,1.0172,1.0173,490600000.0
2008-01-14 16:05:00,1.0174,1.0174,1.01735,1.0174,414300000.0
2008-01-14 16:06:00,1.0174,1.0175,1.01715,1.01715,112150000.0
2008-01-14 16:07:00,1.01715,1.0174,1.01715,1.0172,501100000.0
2008-01-14 16:08:00,1.0172,1.0173,1.01715,1.0172,775900001.0
2008-01-14 16:09:00,1.0172,1.0172,1.0172,1.0172,438400000.0
2008-01-14 16:10:00,1.0172,1.0172,1.0171,1.0171,141200000.0
2008-01-14 16:11:00,1.0171,1.01715,1.017,1.01705,246200000.0
2008-01-14 16:12:00,1.01705,1.01715,1.017,1.0171,195500000.0
2008-01-14 16:13:00,1.0171,1.0171,1.0171,1.0171,509000000.0
2008-01-14 16:14:00,1.0171,1.0172,1.017,1.01705,278400000.0
2008-01-14 16:15:00,1.01705,1.0172,1.01695,1.017,573399996.0
2008-01-14 16:16:00,1.0171,1.01715,1.01695,1.017,465700000.0
2008-01-14 16:17:00,1.017,1.0172,1.01695,1.0172,209900000.0
2008-01-14 16:18:00,1.0172,1.0172,1.01715,1.0172,123300000.0
2008-01-14 16:19:00,1.0172,1.0173,1.01715,1.01725,361400000.0
2008-01-14 16:20:00,1.01725,1.01735,1.0172,1.0172,360600000.0
2008-01-14 16:21:00,1.0172,1.0173,1.0172,1.0172,308000000.0
2008-01-14 16:22:00,1.0172,1.0173,1.017,1.017,642600002.0
2008-01-14 16:23:00,1.017,1.0171,1.017,1.0171,271900000.0
2008-01-14 16:24:00,1.017,1.0173,1.01695,1.0173,449100000.0
2008-01-14 16:25:00,1.0173,1.0173,1.0168,1.0168,959399999.0
2008-01-14 16:26:00,1.0168,1.0168,1.01665,1.01665,567800001.0
2008-01-14 16:27:00,1.0167,1.0167,1.0166,1.0167,1027600005.0
2008-01-14 16:28:00,1.0167,1.0167,1.0167,1.0167,624900000.0
2008-01-14 16:29:00,1.0167,1.0167,1.01625,1.0166,1143500010.0
2008-01-14 16:30:00,1.0166,1.0167,1.0166,1.01665,403700000.0
2008-01-14 16:31:00,1.01665,1.0168,1.0166,1.0167,520100000.0
2008-01-14 16:32:00,1.0167,1.0168,1.0167,1.01675,383600000.0
2008-01-14 16:33:00,1.01675,1.0172,1.01675,1.0172,643400002.0
2008-01-14 16:34:00,1.0172,1.0174,1.0171,1.0172,844900000.0
2008-01-14 16:35:00,1.0172,1.0173,1.017,1.0172,529600000.0
2008-01-14 16:36:00,1.0172,1.0172,1.0168,1.0171,702599998.0
2008-01-14 16:37:00,1.0171,1.0173,1.0171,1.01725,491200000.0
2008-01-14 16:38:00,1.01725,1.0176,1.0172,1.0176,558000000.0
2008-01-14 16:39:00,1.0176,1.0177,1.01755,1.0177,466100000.0
2008-01-14 16:40:00,1.0177,1.018,1.0177,1.0179,1484400002.0
2008-01-14 16:41:00,1.0179,1.01825,1.0179,1.0181,1685500005.0
2008-01-14 16:42:00,1.0181,1.0182,1.0178,1.0178,1327799996.0
2008-01-14 16:43:00,1.0178,1.0179,1.01775,1.01785,1029600005.0
2008-01-14 16:44:00,1.0178,1.0178,1.0172,1.0176,1472200000.0
2008-01-14 16:45:00,1.0176,1.0178,1.0176,1.0177,990500001.0
2008-01-14 16:46:00,1.0177,1.0177,1.0176,1.0177,674199993.0
2008-01-14 16:47:00,1.0176,1.0177,1.0175,1.0177,677100009.0
2008-01-14 16:48:00,1.0177,1.0177,1.0174,1.0175,554399998.0
2008-01-14 16:49:00,1.0175,1.0175,1.017,1.0171,414600000.0
2008-01-14 16:50:00,1.0171,1.0171,1.0166,1.0167,1035100003.0
2008-01-14 16:51:00,1.0167,1.0167,1.0165,1.0166,449800000.0
2008-01-14 16:52:00,1.0166,1.0169,1.0166,1.0169,650000002.0
2008-01-14 16:53:00,1.0169,1.0171,1.0169,1.0169,387000000.0
2008-01-14 16:54:00,1.0169,1.0171,1.0168,1.0171,280550000.0
2008-01-14 16:55:00,1.017,1.017,1.0168,1.0169,271099994.0
2008-01-14 16:56:00,1.0169,1.0171,1.0169,1.017,212250000.0
2008-01-14 16:57:00,1.017,1.0172,1.0169,1.01715,207000001.0
2008-01-14 16:58:00,1.01715,1.0172,1.0167,1.01685,887799998.0
2008-01-14 16:59:00,1.01685,1.0169,1.01665,1.0167,516600000.0
2008-01-14 17:00:00,1.0167,1.0169,1.0166,1.0166,499600000.0
2008-01-14 17:01:00,1.0166,1.017,1.0166,1.0169,410900000.0
2008-01-14 17:02:00,1.0169,1.0171,1.0169,1.0169,816400001.0
2008-01-14 17:03:00,1.0169,1.017,1.01685,1.0169,702500000.0
2008-01-14 17:04:00,1.0169,1.0169,1.0168,1.01685,487400001.0
2008-01-14 17:05:00,1.01685,1.0169,1.0168,1.0169,195800000.0
2008-01-14 17:06:00,1.0169,1.0172,1.0169,1.017,1094200003.0
2008-01-14 17:07:00,1.017,1.0172,1.017,1.0172,786400004.0
2008-01-14 17:08:00,1.0172,1.0172,1.0171,1.0171,258100000.0
2008-01-14 17:09:00,1.0171,1.0171,1.0169,1.0169,573300000.0
2008-01-14 17:10:00,1.0169,1.0169,1.0165,1.0165,912700009.0
2008-01-14 17:11:00,1.0166,1.0168,1.0166,1.0166,792299997.0
2008-01-14 17:12:00,1.0167,1.0168,1.0166,1.01675,612199995.0
2008-01-14 17:13:00,1.0168,1.017,1.01675,1.0169,745700000.0
2008-01-14 17:14:00,1.0169,1.017,1.0169,1.017,560499998.0
2008-01-14 17:15:00,1.017,1.0171,1.0166,1.017,1028099994.0
2008-01-14 17:16:00,1.017,1.017,1.01675,1.0168,1128099991.0
2008-01-14 17:17:00,1.0168,1.017,1.0168,1.0168,788100003.0
2008-01-14 17:18:00,1.0169,1.0171,1.0169,1.017,685400008.0
2008-01-14 17:19:00,1.017,1.017,1.0168,1.0168,649800000.0
2008-01-14 17:20:00,1.0168,1.0168,1.0165,1.0167,1471299993.0
2008-01-14 17:21:00,1.0166,1.0169,1.01655,1.0169,958499997.0
2008-01-14 17:22:00,1.0169,1.01705,1.0168,1.0168,892800000.0
2008-01-14 17:23:00,1.0168,1.01695,1.01675,1.0168,695600000.0
2008-01-14 17:24:00,1.01685,1.0169,1.01665,1.0169,698800000.0
2008-01-14 17:25:00,1.0169,1.017,1.0169,1.0169,23900000.0
2008-01-14 17:26:00,1.0169,1.01725,1.01685,1.01725,751699983.0
2008-01-14 17:27:00,1.01725,1.01735,1.0168,1.0169,1010900001.0
2008-01-14 17:28:00,1.0169,1.01705,1.0168,1.0169,1312600000.0
2008-01-14 17:29:00,1.0169,1.0169,1.0167,1.01685,422600002.0
2008-01-14 17:30:00,1.01685,1.017,1.01665,1.017,670500000.0
2008-01-14 17:31:00,1.017,1.017,1.0162,1.0162,980500000.0
2008-01-14 17:32:00,1.0162,1.0165,1.0162,1.0164,527900001.0
2008-01-14 17:33:00,1.0164,1.0165,1.0164,1.0165,229400000.0
2008-01-14 17:34:00,1.0165,1.0165,1.0162,1.0163,694950001.0
2008-01-14 17:35:00,1.0163,1.0163,1.0157,1.0157,877600011.0
2008-01-14 17:36:00,1.0157,1.0157,1.01515,1.0154,1176700000.0
2008-01-14 17:37:00,1.0154,1.0156,1.0154,1.0156,825999999.0
2008-01-14 17:38:00,1.0156,1.0157,1.0152,1.0157,1125700000.0
2008-01-14 17:39:00,1.0157,1.0158,1.0156,1.0157,757800003.0
2008-01-14 17:40:00,1.0157,1.0158,1.0156,1.0158,1478900003.0
2008-01-14 17:41:00,1.0158,1.01615,1.0158,1.016,907799999.0
2008-01-14 17:42:00,1.016,1.0161,1.0159,1.016,698700000.0
2008-01-14 17:43:00,1.01585,1.01598,1.01582,1.01585,500699995.0
2008-01-14 17:44:00,1.01554,1.01584,1.01526,1.01526,358799997.0
2008-01-14 17:45:00,1.01544,1.01565,1.01518,1.01544,429999995.0
2008-01-14 17:46:00,1.01562,1.01569,1.01529,1.0156,255899999.0
2008-01-14 17:47:00,1.01562,1.01586,1.01534,1.01546,420599994.0
2008-01-14 17:48:00,1.01556,1.01556,1.01528,1.01545,366399997.0
2008-01-14 17:49:00,1.0157,1.016,1.0157,1.0159,448600000.0
2008-01-14 17:50:00,1.016,1.0164,1.0159,1.0161,1288600001.0
2008-01-14 17:51:00,1.0161,1.0161,1.01575,1.0158,718300000.0
2008-01-14 17:52:00,1.0158,1.0163,1.0158,1.0162,884400001.0
2008-01-14 17:53:00,1.0162,1.0163,1.0162,1.0163,324300000.0
2008-01-14 17:54:00,1.0163,1.0168,1.01625,1.0167,1220800003.0
2008-01-14 17:55:00,1.0167,1.01725,1.01665,1.0168,943400000.0
2008-01-14 17:56:00,1.0168,1.0172,1.0168,1.01685,1568500000.0
2008-01-14 17:57:00,1.0169,1.0171,1.01685,1.0169,903100001.0
2008-01-14 17:58:00,1.0169,1.01725,1.0169,1.0171,1166200006.0
2008-01-14 17:59:00,1.0171,1.0178,1.0171,1.0177,1996600000.0
2008-01-14 18:00:00,1.0177,1.0179,1.0176,1.0177,1758900000.0
2008-01-14 18:01:00,1.01765,1.0177,1.0174,1.0175,1718899999.0
2008-01-14 18:02:00,1.0175,1.01765,1.0174,1.0174,1579999998.0
2008-01-14 18:03:00,1.0174,1.0174,1.0173,1.0173,2098400000.0
2008-01-14 18:04:00,1.0204,1.0204,1.0204,1.0204,2043899961.0
2008-01-14 18:05:00,1.0179,1.0182,1.0178,1.01785,2043899961.0
2008-01-14 18:06:00,1.0206,1.0206,1.0204,1.0204,1274799988.0
2008-01-14 18:08:00,1.0182,1.01825,1.0181,1.01825,1274799988.0
2008-01-14 18:09:00,1.01825,1.01825,1.018,1.0181,1758100000.0
2008-01-14 18:10:00,1.0181,1.0181,1.0177,1.0177,1847800000.0
2008-01-14 18:11:00,1.0177,1.0179,1.0176,1.0177,1782000000.0
2008-01-14 18:12:00,1.0196,1.0196,1.0194,1.0195,1285200000.0
2008-01-14 18:13:00,1.0194,1.0195,1.0194,1.0194,1285200000.0
2008-01-14 18:14:00,1.0195,1.0195,1.0193,1.0194,1285200000.0
2008-01-14 18:15:00,1.0178,1.0178,1.0177,1.0178,1285200000.0
2008-01-14 18:16:00,1.0178,1.0178,1.0176,1.0177,1084500000.0
2008-01-14 18:17:00,1.0177,1.0178,1.0177,1.0178,572300000.0
2008-01-14 18:18:00,1.0178,1.0185,1.0178,1.01805,1616200003.0
2008-01-14 18:19:00,1.0195,1.0196,1.0195,1.0196,1260800000.0
2008-01-14 18:20:00,1.0195,1.0195,1.0192,1.0193,1260800000.0
2008-01-14 18:21:00,1.0194,1.0194,1.0194,1.0194,1260800000.0
2008-01-14 18:22:00,1.0181,1.0182,1.0181,1.0182,1260800000.0
2008-01-14 18:23:00,1.0182,1.0182,1.0179,1.0179,1152800000.0
2008-01-14 18:24:00,1.0179,1.018,1.0178,1.0179,1729600000.0
2008-01-14 18:25:00,1.0198,1.0204,1.0198,1.0202,1697300000.0
2008-01-14 18:26:00,1.0204,1.0206,1.0204,1.0206,1697300000.0
2008-01-14 18:27:00,1.0178,1.01835,1.01775,1.0182,1697300000.0
2008-01-14 18:28:00,1.0183,1.0183,1.0182,1.0182,1173300000.0
2008-01-14 18:29:00,1.0206,1.0206,1.0204,1.0204,2128000000.0
2008-01-14 18:30:00,1.0206,1.0208,1.0202,1.0206,2128000000.0
2008-01-14 18:31:00,1.0184,1.0191,1.0184,1.0191,2128000000.0
2008-01-14 18:32:00,1.0191,1.0191,1.019,1.019,487100000.0
2008-01-14 18:33:00,1.019,1.019,1.0188,1.0188,2122300000.0
2008-01-14 18:34:00,1.0188,1.019,1.0187,1.019,1119900000.0
2008-01-14 18:35:00,1.0198,1.0204,1.0198,1.0204,1666578990.0
2008-01-14 18:36:00,1.0202,1.0202,1.0197,1.0197,1666578990.0
2008-01-14 18:37:00,1.0193,1.0194,1.0192,1.0194,1666578990.0
2008-01-14 18:38:00,1.0196,1.0196,1.0196,1.0196,1566249984.0
2008-01-14 18:39:00,1.0195,1.0195,1.0195,1.0195,1566249984.0
2008-01-14 18:40:00,1.0194,1.0195,1.0194,1.0195,1566249984.0
2008-01-14 18:41:00,1.0197,1.02,1.0197,1.02,1566249984.0
2008-01-14 18:42:00,1.0198,1.0198,1.0196,1.0196,1566249984.0
2008-01-14 18:43:00,1.0197,1.0198,1.0197,1.0197,1566249984.0
2008-01-14 18:44:00,1.0197,1.0204,1.0197,1.0202,1566249984.0
2008-01-14 18:45:00,1.0202,1.0202,1.01975,1.02,1899100002.0
2008-01-14 18:46:00,1.02,1.0208,1.0199,1.0207,1634600000.0
2008-01-14 18:47:00,1.02065,1.02065,1.0203,1.0203,637200000.0
2008-01-14 18:48:00,1.0203,1.0204,1.02025,1.0203,1939499993.0
2008-01-14 18:49:00,1.0194,1.0194,1.0192,1.0192,1814900000.0
2008-01-14 18:50:00,1.0203,1.0204,1.0201,1.0202,1814900000.0
2008-01-14 18:52:00,1.0202,1.0205,1.0202,1.02045,1633600000.0
2008-01-14 18:53:00,1.02045,1.0206,1.02025,1.0205,1169900004.0
2008-01-14 18:54:00,1.0205,1.0208,1.02045,1.0205,937400006.0
2008-01-14 18:55:00,1.0204,1.0206,1.02035,1.0206,338600000.0
2008-01-14 18:56:00,1.0205,1.0208,1.0205,1.0206,837399993.0
2008-01-14 18:57:00,1.0206,1.0209,1.0206,1.0208,830999996.0
2008-01-14 18:58:00,1.0208,1.021,1.0208,1.021,134602975.0
2008-01-14 18:59:00,1.021,1.0211,1.021,1.02105,172644094.0
2008-01-14 19:00:00,1.02105,1.02105,1.0207,1.0207,422630239.0
2008-01-14 19:01:00,1.0207,1.0209,1.0207,1.0207,583100000.0
2008-01-14 19:02:00,1.0207,1.021,1.0207,1.021,575799998.0
2008-01-14 19:03:00,1.021,1.021,1.0206,1.0207,1032899998.0
2008-01-14 19:04:00,1.0207,1.0207,1.0205,1.0205,425400000.0
2008-01-14 19:05:00,1.0205,1.0207,1.02045,1.02045,607600000.0
2008-01-14 19:06:00,1.0205,1.0206,1.0205,1.0205,473000000.0
2008-01-14 19:07:00,1.0205,1.0206,1.02045,1.0206,204100000.0
2008-01-14 19:08:00,1.0206,1.0206,1.02035,1.0204,452000000.0
2008-01-14 19:09:00,1.0204,1.0206,1.0195,1.0196,1572300011.0
2008-01-14 19:10:00,1.0196,1.0198,1.0191,1.0192,1251700000.0
2008-01-14 19:11:00,1.0192,1.0197,1.0192,1.0197,1213200003.0
2008-01-14 19:12:00,1.01965,1.0197,1.01935,1.01945,1074800000.0
2008-01-14 19:13:00,1.0195,1.0196,1.0194,1.01945,304400000.0
2008-01-14 19:14:00,1.01945,1.0195,1.01935,1.0194,461200000.0
2008-01-14 19:15:00,1.0194,1.0197,1.0194,1.0197,294000000.0
2008-01-14 19:16:00,1.0197,1.0197,1.0195,1.0196,285100000.0
2008-01-14 19:17:00,1.0196,1.0198,1.0196,1.0197,658499999.0
2008-01-14 19:18:00,1.0197,1.0198,1.01955,1.0196,524000001.0
2008-01-14 19:19:00,1.0196,1.0197,1.0195,1.0195,590100000.0
2008-01-14 19:20:00,1.0195,1.0195,1.0193,1.0193,343400000.0
2008-01-14 19:21:00,1.0193,1.0194,1.0193,1.0194,287500000.0
2008-01-14 19:22:00,1.0194,1.0196,1.0194,1.0196,410100001.0
2008-01-14 19:23:00,1.0196,1.01965,1.0196,1.01965,473500000.0
2008-01-14 19:24:00,1.01965,1.02,1.01965,1.01995,860100002.0
2008-01-14 19:25:00,1.01995,1.0205,1.0199,1.0204,885800000.0
2008-01-14 19:26:00,1.0204,1.0208,1.0204,1.0208,237000000.0
2008-01-14 19:27:00,1.0208,1.021,1.0208,1.0209,418600000.0
2008-01-14 19:28:00,1.0209,1.021,1.02065,1.0208,1067199999.0
2008-01-14 19:29:00,1.0208,1.0208,1.02045,1.0206,749800001.0
2008-01-14 19:30:00,1.0206,1.0208,1.0203,1.0207,1016700002.0
2008-01-14 19:31:00,1.0207,1.0207,1.0204,1.0205,718900000.0
2008-01-14 19:32:00,1.0205,1.0206,1.02045,1.0205,497400000.0
2008-01-14 19:33:00,1.0205,1.0205,1.02,1.02,934600000.0
2008-01-14 19:34:00,1.02,1.02,1.0196,1.0197,727700000.0
2008-01-14 19:35:00,1.0197,1.0205,1.0197,1.0203,1059000008.0
2008-01-14 19:36:00,1.0203,1.0204,1.0197,1.0197,599100003.0
2008-01-14 19:37:00,1.0197,1.0197,1.01945,1.0195,366000000.0
2008-01-14 19:38:00,1.01945,1.0196,1.01945,1.0196,329700000.0
2008-01-14 19:39:00,1.0196,1.0196,1.01945,1.0196,294999994.0
2008-01-14 19:40:00,1.0196,1.0196,1.0195,1.0195,255600000.0
2008-01-14 19:41:00,1.0195,1.0201,1.0195,1.01995,1353100001.0
2008-01-14 19:42:00,1.01995,1.02,1.01955,1.0196,403000001.0
2008-01-14 19:43:00,1.0196,1.0198,1.0196,1.0197,392200000.0
2008-01-14 19:44:00,1.0198,1.0198,1.01945,1.0196,898899995.0
2008-01-14 19:45:00,1.0195,1.0196,1.0195,1.0195,570899997.0
2008-01-14 19:46:00,1.0195,1.0196,1.01945,1.0195,461100000.0
2008-01-14 19:47:00,1.0195,1.0195,1.0195,1.0195,185600000.0
2008-01-14 19:48:00,1.0195,1.0195,1.0194,1.0194,184400000.0
2008-01-14 19:49:00,1.0194,1.0195,1.0191,1.0192,455599999.0
2008-01-14 19:50:00,1.0191,1.0192,1.0191,1.0192,385100000.0
2008-01-14 19:51:00,1.0192,1.0193,1.0192,1.0193,67200000.0
2008-01-14 19:52:00,1.0193,1.0193,1.01915,1.0192,236600000.0
2008-01-14 19:53:00,1.0192,1.0194,1.0192,1.0193,336000000.0
2008-01-14 19:54:00,1.0193,1.0193,1.0192,1.0192,256600000.0
2008-01-14 19:55:00,1.0192,1.0193,1.01915,1.01915,436500000.0
2008-01-14 19:56:00,1.01915,1.0192,1.01915,1.0192,323500000.0
2008-01-14 19:57:00,1.0192,1.0193,1.019,1.019,606999997.0
2008-01-14 19:58:00,1.019,1.0193,1.019,1.0192,828500000.0
2008-01-14 19:59:00,1.0192,1.0194,1.0192,1.0194,400100000.0
2008-01-14 20:00:00,1.0194,1.0195,1.0193,1.0195,1116000000.0
2008-01-14 20:01:00,1.0195,1.0196,1.0194,1.0194,609700000.0
2008-01-14 20:02:00,1.0194,1.0194,1.01935,1.0194,384700000.0
2008-01-14 20:03:00,1.0194,1.0195,1.01925,1.0194,723300000.0
2008-01-14 20:04:00,1.0194,1.0195,1.0194,1.0195,298400000.0
2008-01-14 20:05:00,1.0195,1.0197,1.0195,1.0196,553800000.0
2008-01-14 20:06:00,1.0196,1.0198,1.01945,1.0195,624600001.0
2008-01-14 20:07:00,1.0195,1.0195,1.01945,1.0195,238400000.0
2008-01-14 20:08:00,1.0195,1.0196,1.01935,1.0194,455300000.0
2008-01-14 20:09:00,1.0194,1.0194,1.0194,1.0194,216400000.0
2008-01-14 20:10:00,1.0194,1.0194,1.0193,1.01935,272200000.0
2008-01-14 20:11:00,1.0194,1.0194,1.0193,1.0194,1215400007.0
2008-01-14 20:12:00,1.0194,1.0194,1.0193,1.0194,388800006.0
2008-01-14 20:13:00,1.01935,1.0194,1.0193,1.0194,277700000.0
2008-01-14 20:14:00,1.0194,1.0194,1.0192,1.0193,176800000.0
2008-01-14 20:15:00,1.0192,1.0193,1.0192,1.0193,331500000.0
2008-01-14 20:16:00,1.0193,1.0193,1.0192,1.0192,258000000.0
2008-01-14 20:17:00,1.0192,1.0192,1.0191,1.0192,331800000.0
2008-01-14 20:18:00,1.0192,1.0192,1.0191,1.0192,381700000.0
2008-01-14 20:19:00,1.0192,1.0192,1.01905,1.01905,240600000.0
2008-01-14 20:20:00,1.01905,1.0192,1.01905,1.0191,316499999.0
2008-01-14 20:21:00,1.0191,1.0192,1.0189,1.019,323900000.0
2008-01-14 20:22:00,1.019,1.019,1.0186,1.01875,582600000.0
2008-01-14 20:23:00,1.01875,1.01875,1.0185,1.0185,644300000.0
2008-01-14 20:24:00,1.0185,1.0185,1.0185,1.0185,397600000.0
2008-01-14 20:25:00,1.0185,1.0186,1.01845,1.0185,641399999.0
2008-01-14 20:26:00,1.0185,1.0185,1.01815,1.0182,763700000.0
2008-01-14 20:27:00,1.0184,1.0184,1.0183,1.0184,302800000.0
2008-01-14 20:28:00,1.0183,1.0184,1.0183,1.0184,382400000.0
2008-01-14 20:29:00,1.0184,1.0186,1.0184,1.0186,556800000.0
2008-01-14 20:30:00,1.0186,1.0188,1.0185,1.0186,561500000.0
2008-01-14 20:31:00,1.0186,1.0188,1.0185,1.0188,583300000.0
2008-01-14 20:32:00,1.0188,1.0189,1.0187,1.0188,652000000.0
2008-01-14 20:33:00,1.0188,1.0188,1.0186,1.01865,733400000.0
2008-01-14 20:34:00,1.01865,1.0188,1.0186,1.0188,493700000.0
2008-01-14 20:35:00,1.0188,1.0188,1.0187,1.0188,135200000.0
2008-01-14 20:36:00,1.0188,1.0188,1.0187,1.0188,287500000.0
2008-01-14 20:37:00,1.0188,1.0188,1.0187,1.0187,623599999.0
2008-01-14 20:38:00,1.0188,1.0189,1.0187,1.0189,265900000.0
2008-01-14 20:39:00,1.0189,1.0189,1.0187,1.01875,376600000.0
2008-01-14 20:40:00,1.0188,1.0192,1.0188,1.0191,258600000.0
2008-01-14 20:41:00,1.01905,1.0195,1.01905,1.0195,455000000.0
2008-01-14 20:42:00,1.0195,1.0195,1.019,1.0191,704100000.0
2008-01-14 20:43:00,1.0191,1.0191,1.019,1.0191,106400000.0
2008-01-14 20:44:00,1.0191,1.0192,1.01905,1.0192,492400000.0
2008-01-14 20:45:00,1.0192,1.0194,1.0192,1.0193,296600001.0
2008-01-14 20:46:00,1.0193,1.0194,1.0193,1.0194,110900000.0
2008-01-14 20:47:00,1.0194,1.0196,1.01935,1.0196,458099992.0
2008-01-14 20:48:00,1.0196,1.0197,1.0194,1.0196,737900001.0
2008-01-14 20:49:00,1.0196,1.0196,1.0194,1.0195,506600000.0
2008-01-14 20:50:00,1.0195,1.0195,1.01935,1.0195,512700003.0
2008-01-14 20:51:00,1.0195,1.0195,1.0193,1.0193,523400000.0
2008-01-14 20:52:00,1.0193,1.0193,1.0192,1.0192,711300000.0
2008-01-14 20:53:00,1.0192,1.0192,1.0191,1.0192,653699998.0
2008-01-14 20:54:00,1.0192,1.0192,1.0191,1.0191,162100000.0
2008-01-14 20:55:00,1.01905,1.0192,1.019,1.01905,133500000.0
2008-01-14 20:56:00,1.01905,1.0191,1.01905,1.0191,682400000.0
2008-01-14 20:57:00,1.0191,1.0191,1.01895,1.019,518262515.0
2008-01-14 20:58:00,1.019,1.0192,1.019,1.0192,562000000.0
2008-01-14 20:59:00,1.0192,1.0192,1.019,1.01905,258300000.0
2008-01-14 21:00:00,1.01905,1.0191,1.019,1.0191,552100003.0
2008-01-14 21:01:00,1.019,1.0191,1.0189,1.0191,340000000.0
2008-01-14 21:02:00,1.019,1.0191,1.01895,1.01895,234500000.0
2008-01-14 21:03:00,1.01895,1.0191,1.0189,1.019,674600000.0
2008-01-14 21:04:00,1.019,1.019,1.0188,1.01885,839100000.0
2008-01-14 21:05:00,1.0189,1.0189,1.0188,1.0189,313400000.0
2008-01-14 21:06:00,1.01885,1.0189,1.0188,1.0189,251700000.0
2008-01-14 21:07:00,1.0189,1.0189,1.0188,1.0189,304300000.0
2008-01-14 21:08:00,1.0188,1.0189,1.0188,1.0188,450900000.0
2008-01-14 21:09:00,1.0189,1.0189,1.0188,1.0189,299400000.0
2008-01-14 21:10:00,1.0189,1.0189,1.0188,1.0188,199900000.0
2008-01-14 21:11:00,1.0188,1.0189,1.0186,1.01865,762999998.0
2008-01-14 21:12:00,1.0186,1.0188,1.0185,1.0187,1096499997.0
2008-01-14 21:13:00,1.0187,1.0187,1.0186,1.01865,374500003.0
2008-01-14 21:14:00,1.0187,1.0188,1.01855,1.01875,275800000.0
2008-01-14 21:15:00,1.0188,1.0188,1.0187,1.0187,211100000.0
2008-01-14 21:16:00,1.0187,1.0187,1.01855,1.0186,828300000.0
2008-01-14 21:17:00,1.0186,1.0186,1.0185,1.0186,581600001.0
2008-01-14 21:18:00,1.0186,1.0187,1.0185,1.0187,539900004.0
2008-01-14 21:19:00,1.0186,1.0187,1.0186,1.0187,455000004.0
2008-01-14 21:20:00,1.0187,1.0187,1.0186,1.0186,509600000.0
2008-01-14 21:21:00,1.0186,1.0187,1.0186,1.0186,279200000.0
2008-01-14 21:22:00,1.0186,1.0187,1.01855,1.0187,570900000.0
2008-01-14 21:23:00,1.0187,1.0187,1.0187,1.0187,266300000.0
2008-01-14 21:24:00,1.0187,1.0187,1.0187,1.0187,178300000.0
2008-01-14 21:25:00,1.0187,1.0187,1.0184,1.0184,569700000.0
2008-01-14 21:26:00,1.0184,1.0186,1.0184,1.0185,766100000.0
2008-01-14 21:27:00,1.0185,1.0186,1.01845,1.0186,187700000.0
2008-01-14 21:28:00,1.0186,1.0187,1.01845,1.0186,304399992.0
2008-01-14 21:29:00,1.0187,1.0187,1.0186,1.0186,332000000.0
2008-01-14 21:30:00,1.0186,1.0187,1.0184,1.0185,905500000.0
2008-01-14 21:31:00,1.01845,1.0185,1.0184,1.0185,332000000.0
2008-01-14 21:32:00,1.0185,1.0185,1.0183,1.0184,511200000.0
2008-01-14 21:33:00,1.0184,1.01845,1.0184,1.01845,324800000.0
2008-01-14 21:34:00,1.0185,1.0186,1.0185,1.0186,210700000.0
2008-01-14 21:35:00,1.0186,1.0186,1.0184,1.0186,315100000.0
2008-01-14 21:36:00,1.0186,1.0186,1.01835,1.01835,595599997.0
2008-01-14 21:37:00,1.01835,1.0184,1.0181,1.0182,517400000.0
2008-01-14 21:38:00,1.0182,1.0182,1.0181,1.0182,426900000.0
2008-01-14 21:39:00,1.0182,1.0182,1.0182,1.0182,262300000.0
2008-01-14 21:40:00,1.0182,1.0182,1.018,1.018,432200003.0
2008-01-14 21:41:00,1.018,1.018,1.0176,1.0177,1111099998.0
2008-01-14 21:42:00,1.0177,1.0179,1.0176,1.0177,237200001.0
2008-01-14 21:43:00,1.0177,1.0178,1.01765,1.01765,379700000.0
2008-01-14 21:44:00,1.01765,1.0178,1.0176,1.0178,415300001.0
2008-01-14 21:45:00,1.0178,1.0178,1.0177,1.0177,387100000.0
2008-01-14 21:46:00,1.0177,1.0178,1.01765,1.0178,348300000.0
2008-01-14 21:47:00,1.0178,1.018,1.0177,1.0178,690500000.0
2008-01-14 21:48:00,1.01775,1.0178,1.0177,1.0177,540500001.0
2008-01-14 21:49:00,1.0177,1.0181,1.0177,1.01805,810300000.0
2008-01-14 21:50:00,1.01805,1.01805,1.0179,1.018,561099995.0
2008-01-14 21:51:00,1.0179,1.018,1.0179,1.0179,232100000.0
2008-01-14 21:52:00,1.0179,1.018,1.0179,1.018,138900000.0
2008-01-14 21:53:00,1.018,1.018,1.0178,1.018,264000000.0
2008-01-14 21:54:00,1.018,1.018,1.01775,1.0178,540700000.0
2008-01-14 21:55:00,1.0178,1.0179,1.0176,1.0178,1078499993.0
2008-01-14 21:56:00,1.0178,1.0178,1.0176,1.0176,241600000.0
2008-01-14 21:57:00,1.0176,1.0176,1.0174,1.0175,889300008.0
2008-01-14 21:58:00,1.0176,1.0178,1.0175,1.0177,622300000.0
2008-01-14 21:59:00,1.0177,1.018,1.0177,1.0179,741900000.0
2008-01-14 22:00:00,1.0179,1.0182,1.0177,1.0178,685700006.0
2008-01-14 22:01:00,1.0178,1.0179,1.0178,1.0179,275300000.0
2008-01-14 22:02:00,1.0179,1.018,1.01785,1.01785,324500000.0
2008-01-14 22:03:00,1.01785,1.0179,1.01785,1.0179,354100000.0
2008-01-14 22:04:00,1.0179,1.018,1.01785,1.0179,518800000.0
2008-01-14 22:05:00,1.0179,1.018,1.0178,1.018,527400000.0
2008-01-14 22:06:00,1.018,1.0182,1.0179,1.018,490900000.0
2008-01-14 22:07:00,1.018,1.0183,1.018,1.0182,837400000.0
2008-01-14 22:08:00,1.0182,1.0183,1.0182,1.0183,381600000.0
2008-01-14 22:09:00,1.0183,1.0185,1.01805,1.01805,802800000.0
2008-01-14 22:10:00,1.0182,1.0182,1.0178,1.0179,1092300004.0
2008-01-14 22:11:00,1.0179,1.018,1.0179,1.0179,713700000.0
2008-01-14 22:12:00,1.0179,1.0179,1.0177,1.0177,709499998.0
2008-01-14 22:13:00,1.0177,1.0179,1.0177,1.0178,164400000.0
2008-01-14 22:14:00,1.0178,1.0178,1.0177,1.0177,265500000.0
2008-01-14 22:15:00,1.01765,1.0179,1.01765,1.0178,453500000.0
2008-01-14 22:16:00,1.0178,1.0182,1.0178,1.0181,517000000.0
2008-01-14 22:17:00,1.0181,1.0181,1.018,1.0181,265300000.0
2008-01-14 22:18:00,1.0181,1.0181,1.018,1.0181,272800000.0
2008-01-14 22:19:00,1.0181,1.0182,1.018,1.0182,303200000.0
2008-01-14 22:20:00,1.0182,1.0183,1.01815,1.0183,62400000.0
2008-01-14 22:21:00,1.0183,1.0183,1.0182,1.0182,182700000.0
2008-01-14 22:22:00,1.0182,1.0182,1.0181,1.0181,297800000.0
2008-01-14 22:23:00,1.0181,1.0183,1.01805,1.0181,211600000.0
2008-01-14 22:24:00,1.0181,1.0182,1.0178,1.018,535800000.0
2008-01-14 22:25:00,1.018,1.018,1.0179,1.0179,272000000.0
2008-01-14 22:26:00,1.018,1.018,1.01785,1.018,57300000.0
2008-01-14 22:27:00,1.018,1.0181,1.0178,1.018,540900000.0
2008-01-14 22:28:00,1.01795,1.0181,1.01795,1.018,500000012.0
2008-01-14 22:29:00,1.018,1.018,1.0178,1.018,234600000.0
2008-01-14 22:30:00,1.018,1.018,1.018,1.018,20300000.0
2008-01-14 22:31:00,1.018,1.018,1.018,1.018,52500000.0
2008-01-14 22:32:00,1.018,1.0181,1.0179,1.018,278076349.0
2008-01-14 22:33:00,1.018,1.018,1.0179,1.018,111289565.0
2008-01-14 22:34:00,1.018,1.018,1.01785,1.01785,175500000.0
2008-01-14 22:35:00,1.01785,1.0179,1.01785,1.01785,267100000.0
2008-01-14 22:36:00,1.01785,1.0179,1.01775,1.0178,575899999.0
2008-01-14 22:37:00,1.0178,1.0179,1.0178,1.0179,199000000.0
2008-01-14 22:38:00,1.0179,1.0179,1.0179,1.0179,198400000.0
2008-01-14 22:39:00,1.0179,1.0179,1.0177,1.0178,407900000.0
2008-01-14 22:40:00,1.0178,1.018,1.01775,1.0178,315500000.0
2008-01-14 22:41:00,1.0178,1.0178,1.01775,1.0178,316000000.0
2008-01-14 22:42:00,1.0178,1.0178,1.01755,1.01775,276400000.0
2008-01-14 22:43:00,1.0178,1.0181,1.0178,1.01785,336200000.0
2008-01-14 22:44:00,1.01785,1.0179,1.0178,1.0179,330300000.0
2008-01-14 22:45:00,1.0179,1.0179,1.0177,1.0177,233300000.0
2008-01-14 22:46:00,1.0177,1.0177,1.0174,1.01745,718001588.0
2008-01-14 22:47:00,1.0175,1.0178,1.0175,1.01755,230700000.0
2008-01-14 22:48:00,1.01755,1.0176,1.01755,1.01755,130200000.0
2008-01-14 22:49:00,1.01755,1.0178,1.0175,1.0176,176700001.0
2008-01-14 22:50:00,1.0176,1.0177,1.0176,1.0176,165900000.0
2008-01-14 22:51:00,1.0176,1.0179,1.01755,1.01775,467200000.0
2008-01-14 22:52:00,1.0178,1.018,1.01775,1.0179,485100000.0
2008-01-14 22:53:00,1.0179,1.0179,1.0179,1.0179,324800000.0
2008-01-14 22:54:00,1.0179,1.0179,1.0177,1.0179,188000000.0
2008-01-14 22:55:00,1.0179,1.018,1.0179,1.0179,375500000.0
2008-01-14 22:56:00,1.0179,1.0179,1.0178,1.0179,383900000.0
2008-01-14 22:57:00,1.0179,1.0179,1.0178,1.0178,119200000.0
2008-01-14 22:58:00,1.0178,1.0178,1.0178,1.0178,268000000.0
2008-01-14 22:59:00,1.0178,1.0178,1.0176,1.0178,166800000.0
2008-01-14 23:00:00,1.0178,1.0178,1.01755,1.01775,356100003.0
2008-01-14 23:01:00,1.0178,1.0178,1.0177,1.0177,362199999.0
2008-01-14 23:02:00,1.0177,1.0178,1.01765,1.01765,190600000.0
2008-01-14 23:03:00,1.0178,1.0178,1.0175,1.0176,316400000.0
2008-01-14 23:04:00,1.0176,1.0176,1.0174,1.0174,145400000.0
2008-01-14 23:05:00,1.0174,1.0176,1.0174,1.0176,391099993.0
2008-01-14 23:06:00,1.0176,1.0176,1.01755,1.0176,314600000.0
2008-01-14 23:07:00,1.01755,1.0176,1.01745,1.0175,325199998.0
2008-01-14 23:08:00,1.0175,1.0176,1.01745,1.01745,358600000.0
2008-01-14 23:09:00,1.0175,1.0175,1.0174,1.0174,275999996.0
2008-01-14 23:10:00,1.0174,1.0175,1.0174,1.0174,134900000.0
2008-01-14 23:11:00,1.0174,1.0175,1.017,1.017,700300010.0
2008-01-14 23:12:00,1.017,1.0172,1.017,1.0172,416600003.0
2008-01-14 23:13:00,1.0172,1.0172,1.01705,1.01705,117600000.0
2008-01-14 23:14:00,1.0172,1.0172,1.0171,1.0172,296800000.0
2008-01-14 23:15:00,1.0172,1.0172,1.0169,1.0172,190200000.0
2008-01-14 23:16:00,1.0172,1.0172,1.01695,1.0172,216800000.0
2008-01-14 23:17:00,1.0172,1.0172,1.0171,1.0171,250400000.0
2008-01-14 23:18:00,1.0171,1.0173,1.017,1.0171,267200000.0
2008-01-14 23:19:00,1.01705,1.0172,1.01695,1.0172,364399999.0
2008-01-14 23:20:00,1.0172,1.0174,1.0172,1.01735,495700000.0
2008-01-14 23:21:00,1.01735,1.0177,1.0172,1.0177,675899999.0
2008-01-14 23:22:00,1.0177,1.0178,1.0175,1.0176,505899998.0
2008-01-14 23:23:00,1.0176,1.0177,1.0176,1.0177,289600000.0
2008-01-14 23:24:00,1.0177,1.0177,1.0176,1.0176,230200000.0
2008-01-14 23:25:00,1.0177,1.0177,1.0172,1.0172,281200000.0
2008-01-14 23:26:00,1.01705,1.0174,1.017,1.0171,781399999.0
2008-01-14 23:27:00,1.0171,1.0173,1.0171,1.01715,355300000.0
2008-01-14 23:28:00,1.01715,1.0174,1.01715,1.0172,341300000.0
2008-01-14 23:29:00,1.0173,1.0173,1.01715,1.0173,268800000.0
2008-01-14 23:30:00,1.0173,1.0173,1.0172,1.0172,143200000.0
2008-01-14 23:31:00,1.0172,1.0172,1.0171,1.0171,170900000.0
2008-01-14 23:32:00,1.0172,1.0172,1.017,1.01705,127300000.0
2008-01-14 23:33:00,1.01705,1.0172,1.017,1.0171,104000000.0
2008-01-14 23:34:00,1.0171,1.0172,1.01695,1.0171,210700000.0
2008-01-14 23:35:00,1.0171,1.0172,1.017,1.0172,100800000.0
2008-01-14 23:36:00,1.0172,1.0172,1.017,1.0172,91200000.0
2008-01-14 23:37:00,1.0171,1.0173,1.0171,1.0173,312000000.0
2008-01-14 23:38:00,1.0173,1.0173,1.01705,1.0173,164000000.0
2008-01-14 23:39:00,1.0173,1.0173,1.0171,1.0173,140800000.0
2008-01-14 23:40:00,1.0173,1.0174,1.0171,1.0173,311000000.0
2008-01-14 23:41:00,1.01715,1.0173,1.01715,1.0172,102000000.0
2008-01-14 23:42:00,1.0171,1.0173,1.0171,1.01715,165200000.0
2008-01-14 23:43:00,1.0171,1.0174,1.0171,1.0172,395600000.0
2008-01-14 23:44:00,1.0172,1.0174,1.0172,1.0174,424300000.0
2008-01-14 23:45:00,1.0174,1.0174,1.01715,1.0173,191800000.0
2008-01-14 23:46:00,1.0173,1.0173,1.0173,1.0173,89600000.0
2008-01-14 23:47:00,1.0173,1.0174,1.0173,1.0174,111500000.0
2008-01-14 23:48:00,1.0174,1.0174,1.0172,1.01725,258200000.0
2008-01-14 23:49:00,1.0173,1.0173,1.01715,1.0172,181200000.0
2008-01-14 23:50:00,1.0172,1.0172,1.017,1.017,309600000.0
2008-01-14 23:51:00,1.017,1.0172,1.017,1.0171,258900000.0
2008-01-14 23:52:00,1.0171,1.0172,1.017,1.017,255600000.0
2008-01-14 23:53:00,1.017,1.0171,1.017,1.0171,140000000.0
2008-01-14 23:54:00,1.0171,1.0171,1.017,1.017,96000000.0
2008-01-14 23:55:00,1.017,1.0171,1.0169,1.017,329400000.0
2008-01-14 23:56:00,1.017,1.017,1.0169,1.017,268800000.0
2008-01-14 23:57:00,1.017,1.017,1.0168,1.0169,234400000.0
2008-01-14 23:58:00,1.0169,1.0169,1.0167,1.0169,73900000.0
2008-01-14 23:59:00,1.0169,1.0169,1.0168,1.0169,61600000.0
2008-01-15 00:00:00,1.0169,1.0169,1.0166,1.0169,196700000.0
2008-01-15 00:01:00,1.0169,1.0169,1.0168,1.0168,327200000.0
2008-01-15 00:02:00,1.0168,1.0169,1.0166,1.0167,443600000.0
2008-01-15 00:03:00,1.0166,1.0171,1.0166,1.0171,121900000.0
2008-01-15 00:04:00,1.017,1.0171,1.017,1.0171,15500000.0
2008-01-15 00:05:00,1.0169,1.017,1.0166,1.0169,52900000.0
2008-01-15 00:06:00,1.0169,1.0169,1.0165,1.0169,46800000.0
2008-01-15 00:07:00,1.0169,1.0171,1.0167,1.0171,89200000.0
2008-01-15 00:08:00,1.017,1.0171,1.017,1.0171,51200000.0
2008-01-15 00:09:00,1.0171,1.0171,1.017,1.017,457800000.0
2008-01-15 00:10:00,1.017,1.0171,1.017,1.0171,30400000.0
2008-01-15 00:11:00,1.0172,1.0172,1.0172,1.0172,1500000.0
2008-01-15 00:12:00,1.0172,1.0173,1.0169,1.0173,141400000.0
2008-01-15 00:13:00,1.0173,1.0173,1.0172,1.0173,67300000.0
2008-01-15 00:14:00,1.0173,1.0173,1.0172,1.0172,21000000.0
2008-01-15 00:15:00,1.0172,1.0172,1.0171,1.0171,53600000.0
2008-01-15 00:16:00,1.01715,1.0173,1.01715,1.01715,17900000.0
2008-01-15 00:17:00,1.0175,1.0175,1.0169,1.0169,93700000.0
2008-01-15 00:18:00,1.0168,1.0171,1.0168,1.0171,150200000.0
2008-01-15 00:19:00,1.0171,1.0171,1.0171,1.0171,500000.0
2008-01-15 00:20:00,1.017,1.0171,1.017,1.0171,48500000.0
2008-01-15 00:21:00,1.0171,1.0171,1.017,1.017,23100000.0
2008-01-15 00:22:00,1.0163,1.0171,1.0163,1.0171,29200000.0
2008-01-15 00:23:00,1.0171,1.0171,1.017,1.0171,10500000.0
2008-01-15 00:24:00,1.017,1.0171,1.0167,1.0168,113700000.0
2008-01-15 00:25:00,1.0168,1.0168,1.0167,1.0167,16300000.0
2008-01-15 00:26:00,1.0168,1.0168,1.0168,1.0168,6000000.0
2008-01-15 00:27:00,1.01637,1.01652,1.01628,1.01652,271999994.0
2008-01-15 00:28:00,1.01655,1.01655,1.0164,1.0165,225699999.0
2008-01-15 00:29:00,1.0167,1.0167,1.0164,1.0165,141100000.0
2008-01-15 00:30:00,1.0165,1.0165,1.01635,1.0164,123500000.0
2008-01-15 00:31:00,1.0164,1.0165,1.01625,1.01625,37300000.0
2008-01-15 00:32:00,1.01635,1.0167,1.01635,1.0166,124000000.0
2008-01-15 00:33:00,1.0166,1.0167,1.0166,1.0166,59200000.0
2008-01-15 00:34:00,1.0166,1.0166,1.0166,1.0166,58000000.0
2008-01-15 00:35:00,1.0165,1.0166,1.0165,1.0166,102300000.0
2008-01-15 00:36:00,1.0166,1.0167,1.0166,1.0167,30600000.0
2008-01-15 00:37:00,1.0167,1.0167,1.01655,1.0167,29800000.0
2008-01-15 00:38:00,1.0167,1.0167,1.0165,1.0167,22200000.0
2008-01-15 00:39:00,1.0167,1.0167,1.0166,1.0167,19700000.0
2008-01-15 00:40:00,1.0167,1.0167,1.0166,1.0167,64600000.0
2008-01-15 00:41:00,1.0167,1.0167,1.01665,1.0167,37400000.0
2008-01-15 00:42:00,1.0167,1.0167,1.0167,1.0167,28000000.0
2008-01-15 00:43:00,1.0167,1.0167,1.0166,1.0167,63600000.0
2008-01-15 00:44:00,1.0167,1.0167,1.01665,1.01665,62700000.0
2008-01-15 00:45:00,1.0167,1.0168,1.0166,1.01675,204600000.0
2008-01-15 00:46:00,1.0168,1.01685,1.0165,1.01675,227500000.0
2008-01-15 00:47:00,1.01675,1.0168,1.0165,1.01675,147900000.0
2008-01-15 00:48:00,1.01675,1.0172,1.01675,1.01685,279300000.0
2008-01-15 00:49:00,1.01685,1.01745,1.01685,1.017,103200000.0
2008-01-15 00:50:00,1.017,1.017,1.017,1.017,28400000.0
2008-01-15 00:51:00,1.017,1.017,1.017,1.017,67200000.0
2008-01-15 00:52:00,1.0169,1.017,1.0169,1.017,138200000.0
2008-01-15 00:53:00,1.017,1.017,1.01695,1.017,101700000.0
2008-01-15 00:54:00,1.017,1.017,1.01695,1.017,78000000.0
2008-01-15 00:55:00,1.017,1.017,1.01695,1.017,109300000.0
2008-01-15 00:56:00,1.017,1.017,1.01695,1.017,40300000.0
2008-01-15 00:57:00,1.0168,1.0168,1.0168,1.0168,40000000.0
2008-01-15 00:58:00,1.0168,1.017,1.0168,1.017,52100000.0
2008-01-15 00:59:00,1.017,1.0172,1.0169,1.017,82200000.0
2008-01-15 01:00:00,1.0169,1.0173,1.0169,1.01725,79200000.0
2008-01-15 01:01:00,1.01725,1.01725,1.0172,1.01725,44100000.0
2008-01-15 01:02:00,1.01725,1.0173,1.017,1.0172,139700000.0
2008-01-15 01:03:00,1.0172,1.0173,1.0171,1.0173,34200000.0
2008-01-15 01:04:00,1.0173,1.0173,1.0171,1.01715,49100000.0
2008-01-15 01:05:00,1.01715,1.01725,1.01715,1.0172,144900000.0
2008-01-15 01:06:00,1.0172,1.0173,1.0172,1.0172,84700000.0
2008-01-15 01:07:00,1.0172,1.0173,1.0172,1.0172,65600000.0
2008-01-15 01:08:00,1.0172,1.0174,1.0172,1.0174,52400000.0
2008-01-15 01:09:00,1.0174,1.0176,1.0174,1.0175,139000000.0
2008-01-15 01:10:00,1.0175,1.0176,1.01745,1.0176,177900000.0
2008-01-15 01:11:00,1.0176,1.0176,1.0174,1.0174,159800000.0
2008-01-15 01:12:00,1.01735,1.0176,1.01735,1.0174,74800000.0
2008-01-15 01:13:00,1.0174,1.0175,1.0174,1.01745,131700000.0
2008-01-15 01:14:00,1.01745,1.0176,1.01745,1.0175,111800000.0
2008-01-15 01:15:00,1.0176,1.0176,1.0174,1.0174,55200000.0
2008-01-15 01:16:00,1.0174,1.0176,1.0174,1.0176,61000000.0
2008-01-15 01:17:00,1.0176,1.0176,1.0174,1.0174,65600000.0
2008-01-15 01:18:00,1.0176,1.0176,1.0175,1.0175,25200000.0
2008-01-15 01:19:00,1.0174,1.0176,1.01735,1.0176,122800000.0
2008-01-15 01:20:00,1.0176,1.0176,1.0175,1.0176,37600000.0
2008-01-15 01:21:00,1.0176,1.0176,1.0175,1.0175,34600000.0
2008-01-15 01:22:00,1.01745,1.0176,1.01745,1.0176,36400000.0
2008-01-15 01:23:00,1.0175,1.0176,1.0175,1.0176,48200000.0
2008-01-15 01:24:00,1.0176,1.0176,1.0174,1.01745,78300000.0
2008-01-15 01:25:00,1.01745,1.0176,1.01745,1.0175,221500000.0
2008-01-15 01:26:00,1.0175,1.0176,1.01745,1.0175,60400000.0
2008-01-15 01:27:00,1.0175,1.0175,1.0174,1.0174,143100000.0
2008-01-15 01:28:00,1.0174,1.0175,1.0174,1.0175,100100000.0
2008-01-15 01:29:00,1.0175,1.0175,1.0175,1.0175,54200000.0
2008-01-15 01:30:00,1.0175,1.0175,1.0175,1.0175,3000000.0
2008-01-15 01:31:00,1.0174,1.0175,1.0174,1.0174,100900000.0
2008-01-15 01:32:00,1.0174,1.0176,1.0174,1.0176,52200000.0
2008-01-15 01:33:00,1.0176,1.0176,1.01735,1.01735,59800000.0
2008-01-15 01:34:00,1.01745,1.0176,1.01735,1.01745,71300000.0
2008-01-15 01:35:00,1.01745,1.0175,1.0174,1.0174,56700000.0
2008-01-15 01:36:00,1.01745,1.01745,1.01745,1.01745,24800000.0
2008-01-15 01:37:00,1.01745,1.01745,1.0173,1.0174,82200000.0
2008-01-15 01:38:00,1.0173,1.0176,1.0173,1.01745,65000000.0
2008-01-15 01:39:00,1.01745,1.0175,1.01745,1.01745,29200000.0
2008-01-15 01:40:00,1.01745,1.01745,1.0174,1.0174,25600000.0
2008-01-15 01:41:00,1.0174,1.01745,1.0174,1.0174,183500000.0
2008-01-15 01:42:00,1.0174,1.0174,1.0174,1.0174,181400000.0
2008-01-15 01:43:00,1.0174,1.01765,1.0173,1.0173,189800000.0
2008-01-15 01:44:00,1.0173,1.0174,1.0173,1.0173,148400000.0
2008-01-15 01:45:00,1.0173,1.0174,1.0173,1.0173,109000000.0
2008-01-15 01:46:00,1.0173,1.0174,1.0173,1.0173,140200000.0
2008-01-15 01:47:00,1.0173,1.0174,1.0173,1.0174,40500000.0
2008-01-15 01:48:00,1.0174,1.0174,1.0173,1.0173,24600000.0
2008-01-15 01:49:00,1.0174,1.0174,1.0174,1.0174,15400000.0
2008-01-15 01:50:00,1.0174,1.0174,1.0174,1.0174,16500000.0
2008-01-15 01:51:00,1.0174,1.0174,1.0173,1.0173,97600000.0
2008-01-15 01:52:00,1.0173,1.0174,1.0173,1.0174,55900000.0
2008-01-15 01:53:00,1.0174,1.0174,1.01725,1.01725,41100000.0
2008-01-15 01:54:00,1.01725,1.0174,1.01725,1.0174,125600000.0
2008-01-15 01:55:00,1.0174,1.0174,1.0174,1.0174,14000000.0
2008-01-15 01:56:00,1.01725,1.01725,1.01725,1.01725,32000000.0
2008-01-15 01:57:00,1.01735,1.0174,1.01725,1.0173,66700000.0
2008-01-15 01:58:00,1.01719,1.01742,1.01719,1.01728,158900000.0
2008-01-15 01:59:00,1.0173,1.0174,1.0173,1.0174,71300000.0
2008-01-15 02:00:00,1.0174,1.0176,1.01735,1.0175,336500000.0
2008-01-15 02:01:00,1.0175,1.0176,1.01735,1.0174,172400000.0
2008-01-15 02:02:00,1.0175,1.0176,1.0174,1.0174,95300000.0
2008-01-15 02:03:00,1.0174,1.0176,1.0174,1.0174,88100000.0
2008-01-15 02:04:00,1.0174,1.0174,1.0174,1.0174,20500000.0
2008-01-15 02:05:00,1.0174,1.0174,1.0173,1.0173,91800000.0
2008-01-15 02:06:00,1.0176,1.0176,1.0174,1.0174,89000000.0
2008-01-15 02:07:00,1.0174,1.0174,1.0173,1.0173,55300000.0
2008-01-15 02:08:00,1.0173,1.0174,1.01725,1.0174,136700000.0
2008-01-15 02:09:00,1.0174,1.0174,1.0174,1.0174,80000000.0
2008-01-15 02:10:00,1.0174,1.0174,1.01715,1.0173,98800000.0
2008-01-15 02:11:00,1.0173,1.0174,1.01725,1.01725,55500000.0
2008-01-15 02:12:00,1.0173,1.0173,1.0171,1.0172,116400000.0
2008-01-15 02:13:00,1.0172,1.0173,1.01715,1.01715,168300000.0
2008-01-15 02:14:00,1.0172,1.0173,1.01715,1.01725,155500000.0
2008-01-15 02:15:00,1.0173,1.0173,1.0171,1.01715,72200000.0
2008-01-15 02:16:00,1.01715,1.01715,1.01715,1.01715,12800000.0
2008-01-15 02:17:00,1.01715,1.01715,1.0171,1.01715,79400000.0
2008-01-15 02:18:00,1.01715,1.01715,1.01715,1.01715,51200000.0
2008-01-15 02:19:00,1.01715,1.0174,1.0171,1.0173,102400000.0
2008-01-15 02:20:00,1.0173,1.0174,1.01715,1.01715,48200000.0
2008-01-15 02:21:00,1.0172,1.0173,1.01715,1.0172,205000000.0
2008-01-15 02:22:00,1.0172,1.0173,1.0172,1.0172,139200000.0
2008-01-15 02:23:00,1.0173,1.0173,1.0172,1.0172,102800000.0
2008-01-15 02:24:00,1.0173,1.0173,1.0173,1.0173,95200000.0
2008-01-15 02:25:00,1.0173,1.0173,1.0172,1.0173,64400000.0
2008-01-15 02:26:00,1.0173,1.0173,1.0172,1.0172,190400000.0
2008-01-15 02:27:00,1.0173,1.0173,1.0172,1.0173,108900000.0
2008-01-15 02:28:00,1.0173,1.0173,1.0173,1.0173,100800000.0
2008-01-15 02:29:00,1.0173,1.0173,1.01715,1.0172,104800000.0
2008-01-15 02:30:00,1.01715,1.0173,1.01715,1.0172,141000000.0
2008-01-15 02:31:00,1.0172,1.0172,1.0171,1.0172,43400000.0
2008-01-15 02:32:00,1.0172,1.0173,1.01705,1.0173,125200000.0
2008-01-15 02:33:00,1.0173,1.0173,1.0171,1.0173,153900000.0
2008-01-15 02:34:00,1.0173,1.0175,1.0171,1.0173,222100000.0
2008-01-15 02:35:00,1.0173,1.0173,1.01715,1.0172,111600000.0
2008-01-15 02:36:00,1.0173,1.0173,1.0173,1.0173,107100000.0
2008-01-15 02:37:00,1.0173,1.0173,1.0171,1.0172,196000000.0
2008-01-15 02:38:00,1.0172,1.0173,1.0171,1.0173,152800000.0
2008-01-15 02:39:00,1.0173,1.0173,1.0172,1.0173,85200000.0
2008-01-15 02:40:00,1.0173,1.0173,1.0171,1.0173,168300000.0
2008-01-15 02:41:00,1.0173,1.0173,1.01715,1.0173,85000000.0
2008-01-15 02:42:00,1.0173,1.0173,1.0172,1.0173,97100000.0
2008-01-15 02:43:00,1.0173,1.0173,1.01725,1.0173,124800000.0
2008-01-15 02:44:00,1.0173,1.0175,1.0172,1.0172,136100000.0
2008-01-15 02:45:00,1.0172,1.0174,1.0172,1.0173,103800000.0
2008-01-15 02:46:00,1.0172,1.0173,1.01715,1.0172,144300000.0
2008-01-15 02:47:00,1.0172,1.0172,1.01715,1.0172,78700000.0
2008-01-15 02:48:00,1.0172,1.0172,1.01695,1.017,357099991.0
2008-01-15 02:49:00,1.017,1.017,1.01685,1.0169,113200000.0
2008-01-15 02:50:00,1.0169,1.0169,1.01665,1.0167,206300000.0
2008-01-15 02:51:00,1.0167,1.0167,1.01635,1.0164,400800000.0
2008-01-15 02:52:00,1.0164,1.0166,1.0161,1.0166,389699997.0
2008-01-15 02:53:00,1.0166,1.017,1.01645,1.01665,409100000.0
2008-01-15 02:54:00,1.01665,1.01725,1.01665,1.01725,619600000.0
2008-01-15 02:55:00,1.0173,1.0173,1.0171,1.0172,386700000.0
2008-01-15 02:56:00,1.0172,1.01725,1.0166,1.0166,406000000.0
2008-01-15 02:57:00,1.0166,1.0166,1.0165,1.0166,123300001.0
2008-01-15 02:58:00,1.0166,1.0166,1.01655,1.0166,155200000.0
2008-01-15 02:59:00,1.0166,1.0167,1.0165,1.0165,27100000.0
2008-01-15 03:00:00,1.0165,1.0169,1.0165,1.0169,30800000.0
2008-01-15 03:01:00,1.0169,1.0169,1.0167,1.0169,15000000.0
2008-01-15 03:02:00,1.0169,1.0169,1.0164,1.0164,86300000.0
2008-01-15 03:03:00,1.0164,1.0165,1.0164,1.0165,360500000.0
2008-01-15 03:04:00,1.0165,1.01655,1.01645,1.0165,350300001.0
2008-01-15 03:05:00,1.0165,1.01655,1.0165,1.01655,262900000.0
2008-01-15 03:06:00,1.01655,1.0167,1.01655,1.0166,192100000.0
2008-01-15 03:07:00,1.0166,1.0167,1.0166,1.0167,131000000.0
2008-01-15 03:08:00,1.0167,1.0168,1.01665,1.0168,60000000.0
2008-01-15 03:09:00,1.0168,1.0168,1.0166,1.0166,101200000.0
2008-01-15 03:10:00,1.01655,1.0168,1.01655,1.0167,90300000.0
2008-01-15 03:11:00,1.0167,1.0167,1.01655,1.0167,62100000.0
2008-01-15 03:12:00,1.0167,1.0167,1.0166,1.0166,85600000.0
2008-01-15 03:13:00,1.0166,1.0166,1.01655,1.0166,57000000.0
2008-01-15 03:14:00,1.01655,1.0166,1.01645,1.0166,80900000.0
2008-01-15 03:15:00,1.0166,1.0167,1.0166,1.0167,17600000.0
2008-01-15 03:16:00,1.0167,1.0167,1.0164,1.0167,38600000.0
2008-01-15 03:17:00,1.0167,1.0167,1.0164,1.0165,115700000.0
2008-01-15 03:18:00,1.0165,1.0165,1.0164,1.0165,123500000.0
2008-01-15 03:19:00,1.0165,1.0165,1.0164,1.0164,100500000.0
2008-01-15 03:20:00,1.0165,1.0165,1.0165,1.0165,116700000.0
2008-01-15 03:21:00,1.0165,1.0165,1.01635,1.0165,316700000.0
2008-01-15 03:22:00,1.0165,1.0165,1.01625,1.0164,140100004.0
2008-01-15 03:23:00,1.0165,1.0165,1.0164,1.0165,65600000.0
2008-01-15 03:24:00,1.0165,1.0165,1.0164,1.0165,101300000.0
2008-01-15 03:25:00,1.0165,1.0165,1.0163,1.0163,478600008.0
2008-01-15 03:26:00,1.0163,1.0163,1.0162,1.0163,408000000.0
2008-01-15 03:27:00,1.0163,1.0163,1.0162,1.0163,408000000.0
2008-01-15 03:28:00,1.0163,1.0163,1.0162,1.0163,437200000.0
2008-01-15 03:29:00,1.0163,1.0163,1.01615,1.0163,401099998.0
2008-01-15 03:30:00,1.0162,1.0163,1.01615,1.0162,161299998.0
2008-01-15 03:31:00,1.0163,1.0163,1.0162,1.0163,112500000.0
2008-01-15 03:32:00,1.0163,1.0163,1.01625,1.0163,322699994.0
2008-01-15 03:33:00,1.0163,1.0163,1.01625,1.01625,527700000.0
2008-01-15 03:34:00,1.0163,1.0163,1.01625,1.0163,568700017.0
2008-01-15 03:35:00,1.0163,1.0165,1.0163,1.0165,601700010.0
2008-01-15 03:36:00,1.0165,1.0165,1.01625,1.0163,276000006.0
2008-01-15 03:37:00,1.0163,1.0165,1.0163,1.0165,391200016.0
2008-01-15 03:38:00,1.0164,1.0165,1.01625,1.0164,184100000.0
2008-01-15 03:39:00,1.0164,1.0165,1.01625,1.0164,362699995.0
2008-01-15 03:40:00,1.0164,1.0164,1.0164,1.0164,36200000.0
2008-01-15 03:41:00,1.0164,1.0164,1.01635,1.01635,24400000.0
2008-01-15 03:42:00,1.0164,1.0164,1.0163,1.01635,85300000.0
2008-01-15 03:43:00,1.0164,1.0164,1.0163,1.01635,125400000.0
2008-01-15 03:44:00,1.01635,1.0164,1.0163,1.0163,57800000.0
2008-01-15 03:45:00,1.0164,1.0164,1.0163,1.0163,60200000.0
2008-01-15 03:46:00,1.0163,1.0165,1.0163,1.0164,100300000.0
2008-01-15 03:47:00,1.0164,1.0165,1.0164,1.01645,160400000.0
2008-01-15 03:48:00,1.0165,1.0165,1.01635,1.01635,120900000.0
2008-01-15 03:49:00,1.01635,1.0165,1.01635,1.0165,132900000.0
2008-01-15 03:50:00,1.0165,1.01655,1.0165,1.0165,315200010.0
2008-01-15 03:51:00,1.0165,1.0165,1.0165,1.0165,483900011.0
2008-01-15 03:52:00,1.0165,1.017,1.0165,1.0169,258700000.0
2008-01-15 03:53:00,1.0169,1.017,1.0169,1.017,111000000.0
2008-01-15 03:54:00,1.017,1.017,1.0165,1.0169,246300007.0
2008-01-15 03:55:00,1.0169,1.017,1.0168,1.017,174900000.0
2008-01-15 03:56:00,1.0169,1.017,1.0168,1.0168,60000000.0
2008-01-15 03:57:00,1.0168,1.0168,1.01675,1.0168,73000000.0
2008-01-15 03:58:00,1.0168,1.017,1.0168,1.0168,95200000.0
2008-01-15 03:59:00,1.0168,1.0173,1.01675,1.017,122000000.0
2008-01-15 04:00:00,1.017,1.0171,1.017,1.017,176600000.0
2008-01-15 04:01:00,1.017,1.017,1.0169,1.0169,38900000.0
2008-01-15 04:02:00,1.0168,1.0169,1.01665,1.01675,140100000.0
2008-01-15 04:03:00,1.0167,1.0167,1.0167,1.0167,48000000.0
2008-01-15 04:04:00,1.0167,1.0168,1.0167,1.0168,139300000.0
2008-01-15 04:05:00,1.0167,1.0167,1.01665,1.01665,74600000.0
2008-01-15 04:06:00,1.0167,1.0167,1.0167,1.0167,110400000.0
2008-01-15 04:07:00,1.0167,1.0167,1.0166,1.0166,111200000.0
2008-01-15 04:08:00,1.0167,1.0167,1.0167,1.0167,107200000.0
2008-01-15 04:09:00,1.0167,1.0167,1.0166,1.01665,112000000.0
2008-01-15 04:10:00,1.01665,1.0172,1.01665,1.0172,118800000.0
2008-01-15 04:11:00,1.0172,1.0172,1.01715,1.0172,58900000.0
2008-01-15 04:12:00,1.0172,1.0173,1.0172,1.0172,381400000.0
2008-01-15 04:13:00,1.0172,1.0172,1.0171,1.0172,440099995.0
2008-01-15 04:14:00,1.0172,1.0172,1.0169,1.0171,345100000.0
2008-01-15 04:15:00,1.0171,1.0172,1.017,1.017,289600000.0
2008-01-15 04:16:00,1.017,1.0171,1.017,1.017,235100000.0
2008-01-15 04:17:00,1.017,1.0171,1.01695,1.017,147400000.0
2008-01-15 04:18:00,1.017,1.017,1.0168,1.017,113700000.0
2008-01-15 04:19:00,1.0166,1.01678,1.01654,1.01658,388599999.0
2008-01-15 04:20:00,1.0169,1.017,1.01675,1.017,96500000.0
2008-01-15 04:21:00,1.017,1.017,1.0169,1.0169,43800000.0
2008-01-15 04:22:00,1.0169,1.0169,1.0169,1.0169,37700000.0
2008-01-15 04:23:00,1.0169,1.017,1.01675,1.0169,169400000.0
2008-01-15 04:24:00,1.0169,1.017,1.01675,1.01675,122100000.0
2008-01-15 04:25:00,1.01675,1.0169,1.01675,1.01675,85000000.0
2008-01-15 04:26:00,1.01675,1.017,1.01675,1.017,26500000.0
2008-01-15 04:27:00,1.017,1.017,1.01695,1.01695,19900000.0
2008-01-15 04:28:00,1.017,1.017,1.0169,1.0169,39400000.0
2008-01-15 04:29:00,1.0169,1.017,1.0169,1.017,24400000.0
2008-01-15 04:30:00,1.017,1.017,1.0169,1.01695,126100000.0
2008-01-15 04:31:00,1.0169,1.017,1.0168,1.017,231800003.0
2008-01-15 04:32:00,1.017,1.017,1.0165,1.0165,147500000.0
2008-01-15 04:33:00,1.0165,1.0165,1.01635,1.01635,258100000.0
2008-01-15 04:34:00,1.01635,1.0165,1.01635,1.01635,157400000.0
2008-01-15 04:35:00,1.0165,1.0165,1.0164,1.0164,79000000.0
2008-01-15 04:36:00,1.0164,1.0164,1.0164,1.0164,62700000.0
2008-01-15 04:37:00,1.0164,1.0164,1.0163,1.0163,60800000.0
2008-01-15 04:38:00,1.0163,1.0164,1.0163,1.0164,47200000.0
2008-01-15 04:39:00,1.0163,1.0165,1.0163,1.01635,84800000.0
2008-01-15 04:40:00,1.01635,1.0165,1.01635,1.0165,59200000.0
2008-01-15 04:41:00,1.0165,1.0165,1.0164,1.0165,29700000.0
2008-01-15 04:42:00,1.0163,1.0165,1.0163,1.0165,123200000.0
2008-01-15 04:43:00,1.0165,1.0167,1.0165,1.0166,58600000.0
2008-01-15 04:44:00,1.0167,1.0168,1.0166,1.01675,147400000.0
2008-01-15 04:45:00,1.0167,1.01675,1.01665,1.0167,133800000.0
2008-01-15 04:46:00,1.0167,1.0167,1.0167,1.0167,94200000.0
2008-01-15 04:47:00,1.0167,1.0167,1.0166,1.0167,189500000.0
2008-01-15 04:48:00,1.0167,1.0167,1.0166,1.0167,113300000.0
2008-01-15 04:49:00,1.01665,1.0167,1.0166,1.01665,64400000.0
2008-01-15 04:50:00,1.01665,1.0167,1.0166,1.0167,107700000.0
2008-01-15 04:51:00,1.0167,1.0167,1.0165,1.0165,102400000.0
2008-01-15 04:52:00,1.0165,1.0165,1.01645,1.0165,165100000.0
2008-01-15 04:53:00,1.0165,1.0165,1.0164,1.0164,108400000.0
2008-01-15 04:54:00,1.0164,1.0165,1.01625,1.0165,84200000.0
2008-01-15 04:55:00,1.0164,1.0165,1.0163,1.0163,195000000.0
2008-01-15 04:56:00,1.0163,1.0163,1.0163,1.0163,24800000.0
2008-01-15 04:57:00,1.0163,1.0163,1.0162,1.0163,61500000.0
2008-01-15 04:58:00,1.0162,1.0163,1.01615,1.0162,101300000.0
2008-01-15 04:59:00,1.0162,1.0162,1.0161,1.0161,104300000.0
2008-01-15 05:00:00,1.0161,1.0162,1.01595,1.016,297599999.0
2008-01-15 05:01:00,1.016,1.0162,1.01595,1.0162,288800000.0
2008-01-15 05:02:00,1.0162,1.0162,1.016,1.0161,183800000.0
2008-01-15 05:03:00,1.0161,1.0163,1.0161,1.0163,179000000.0
2008-01-15 05:04:00,1.0163,1.0163,1.0159,1.016,407900000.0
2008-01-15 05:05:00,1.016,1.016,1.0159,1.0159,99600000.0
2008-01-15 05:06:00,1.0159,1.0159,1.01575,1.0159,184000000.0
2008-01-15 05:07:00,1.0159,1.016,1.0159,1.016,442900000.0
2008-01-15 05:08:00,1.016,1.0161,1.01585,1.016,171000000.0
2008-01-15 05:09:00,1.016,1.0161,1.016,1.0161,163300000.0
2008-01-15 05:10:00,1.0161,1.0163,1.0161,1.0163,279500000.0
2008-01-15 05:11:00,1.0163,1.0164,1.0161,1.0161,127800000.0
2008-01-15 05:12:00,1.0161,1.0161,1.016,1.016,69200000.0
2008-01-15 05:13:00,1.016,1.0162,1.01595,1.0161,269100000.0
2008-01-15 05:14:00,1.0161,1.0162,1.0161,1.0162,111700000.0
2008-01-15 05:15:00,1.0161,1.0163,1.016,1.0163,109100000.0
2008-01-15 05:16:00,1.0163,1.0164,1.016,1.0164,31700000.0
2008-01-15 05:17:00,1.0164,1.0165,1.0162,1.0162,32200000.0
2008-01-15 05:18:00,1.0164,1.0164,1.0161,1.0164,39700000.0
2008-01-15 05:19:00,1.0164,1.0165,1.0164,1.0164,26900000.0
2008-01-15 05:20:00,1.0164,1.0164,1.01605,1.01605,42400000.0
2008-01-15 05:21:00,1.01605,1.0164,1.01605,1.0162,50200000.0
2008-01-15 05:22:00,1.0162,1.0164,1.01595,1.01605,65600000.0
2008-01-15 05:23:00,1.01605,1.01605,1.01595,1.01605,130700000.0
2008-01-15 05:24:00,1.01589,1.016,1.01587,1.01592,688000000.0
2008-01-15 05:25:00,1.01605,1.01605,1.01605,1.01605,24000000.0
2008-01-15 05:26:00,1.01605,1.01605,1.01595,1.01605,46400000.0
2008-01-15 05:27:00,1.01605,1.0164,1.01605,1.0164,49400000.0
2008-01-15 05:28:00,1.0164,1.0164,1.0161,1.01615,14500000.0
2008-01-15 05:29:00,1.0161,1.0164,1.01595,1.01595,40000000.0
2008-01-15 05:30:00,1.01605,1.01605,1.01605,1.01605,28600000.0
2008-01-15 05:31:00,1.01605,1.0162,1.01605,1.0162,34400000.0
2008-01-15 05:32:00,1.01595,1.01605,1.01595,1.01605,105000000.0
2008-01-15 05:33:00,1.01605,1.01605,1.01605,1.01605,36000000.0
2008-01-15 05:34:00,1.01605,1.01605,1.01605,1.01605,108000000.0
2008-01-15 05:35:00,1.01605,1.01605,1.01595,1.01605,97800000.0
2008-01-15 05:36:00,1.01605,1.0162,1.01605,1.0162,131200000.0
2008-01-15 05:37:00,1.0162,1.0162,1.0161,1.0161,152600000.0
2008-01-15 05:38:00,1.0162,1.0162,1.0161,1.0162,58800000.0
2008-01-15 05:39:00,1.0161,1.0162,1.01595,1.0162,93700000.0
2008-01-15 05:40:00,1.0162,1.0162,1.01585,1.016,335500001.0
2008-01-15 05:41:00,1.0161,1.0161,1.0159,1.016,248600003.0
2008-01-15 05:42:00,1.0159,1.016,1.01575,1.01575,422700000.0
2008-01-15 05:43:00,1.0158,1.0158,1.0154,1.0155,918299987.0
2008-01-15 05:44:00,1.0155,1.0158,1.0155,1.0156,561199992.0
2008-01-15 05:45:00,1.0156,1.0156,1.01545,1.0155,427500002.0
2008-01-15 05:46:00,1.0155,1.0155,1.01545,1.01545,250200000.0
2008-01-15 05:47:00,1.01545,1.0155,1.01545,1.01545,132000000.0
2008-01-15 05:48:00,1.01545,1.0157,1.0154,1.0157,196600000.0
2008-01-15 05:49:00,1.0157,1.0157,1.0156,1.0157,50900000.0
2008-01-15 05:50:00,1.0157,1.0159,1.01555,1.01565,92799999.0
2008-01-15 05:51:00,1.01565,1.016,1.01565,1.016,71199999.0
2008-01-15 05:52:00,1.016,1.016,1.0156,1.0157,177799999.0
2008-01-15 05:53:00,1.0156,1.0157,1.01555,1.0157,215699995.0
2008-01-15 05:54:00,1.0156,1.0158,1.0156,1.0156,68000000.0
2008-01-15 05:55:00,1.0156,1.0158,1.0156,1.0158,189700000.0
2008-01-15 05:56:00,1.0158,1.0158,1.0157,1.0158,31300000.0
2008-01-15 05:57:00,1.0158,1.0159,1.0156,1.0159,18900000.0
2008-01-15 05:58:00,1.0159,1.0159,1.01555,1.0157,249100000.0
2008-01-15 05:59:00,1.0157,1.0157,1.0155,1.0155,183200000.0
2008-01-15 06:00:00,1.0155,1.0156,1.0154,1.01555,309800000.0
2008-01-15 06:01:00,1.0156,1.016,1.01555,1.016,224000000.0
2008-01-15 06:02:00,1.016,1.016,1.016,1.016,198000000.0
2008-01-15 06:03:00,1.016,1.0164,1.0159,1.0164,99800000.0
2008-01-15 06:04:00,1.0164,1.0164,1.0159,1.016,61000000.0
2008-01-15 06:05:00,1.016,1.016,1.0159,1.016,130100000.0
2008-01-15 06:06:00,1.016,1.016,1.0156,1.0157,165800000.0
2008-01-15 06:07:00,1.0157,1.0158,1.0156,1.0157,512399988.0
2008-01-15 06:08:00,1.0157,1.0157,1.0157,1.0157,565599987.0
2008-01-15 06:09:00,1.0157,1.0157,1.01565,1.0157,552100000.0
2008-01-15 06:10:00,1.0157,1.0157,1.0157,1.0157,660800000.0
2008-01-15 06:11:00,1.0157,1.0163,1.0157,1.0163,527100001.0
2008-01-15 06:12:00,1.0163,1.0163,1.016,1.016,33300000.0
2008-01-15 06:13:00,1.016,1.0164,1.0159,1.0164,101000000.0
2008-01-15 06:14:00,1.0164,1.0164,1.0159,1.016,332600001.0
2008-01-15 06:15:00,1.016,1.0161,1.0159,1.0161,76000000.0
2008-01-15 06:16:00,1.0161,1.0161,1.01575,1.016,241200001.0
2008-01-15 06:17:00,1.016,1.0161,1.01575,1.0158,80300000.0
2008-01-15 06:18:00,1.0158,1.0161,1.0158,1.0161,19700000.0
2008-01-15 06:19:00,1.0158,1.016,1.0158,1.0158,53500000.0
2008-01-15 06:20:00,1.0158,1.016,1.0158,1.016,69100000.0
2008-01-15 06:21:00,1.0158,1.0158,1.01575,1.0158,96700000.0
2008-01-15 06:22:00,1.0158,1.016,1.0158,1.016,68000000.0
2008-01-15 06:23:00,1.0158,1.016,1.0158,1.016,52000000.0
2008-01-15 06:24:00,1.016,1.0161,1.0158,1.0161,398400000.0
2008-01-15 06:25:00,1.0161,1.0162,1.016,1.0161,724900000.0
2008-01-15 06:26:00,1.0162,1.0164,1.0159,1.0163,701399998.0
2008-01-15 06:27:00,1.0163,1.0163,1.016,1.0162,254599994.0
2008-01-15 06:28:00,1.0162,1.0164,1.01615,1.0164,269299998.0
2008-01-15 06:29:00,1.0164,1.0164,1.0163,1.0164,344900000.0
2008-01-15 06:30:00,1.0164,1.0168,1.01635,1.0168,296300000.0
2008-01-15 06:31:00,1.0168,1.0168,1.0164,1.0165,282400000.0
2008-01-15 06:32:00,1.0165,1.0166,1.0164,1.0166,99500000.0
2008-01-15 06:33:00,1.0166,1.0166,1.0164,1.0166,70800000.0
2008-01-15 06:34:00,1.0166,1.0166,1.0166,1.0166,83700000.0
2008-01-15 06:35:00,1.0166,1.0166,1.0165,1.0165,49100000.0
2008-01-15 06:36:00,1.0165,1.0166,1.0164,1.0164,68400000.0
2008-01-15 06:37:00,1.0166,1.0166,1.0164,1.0164,61000000.0
2008-01-15 06:38:00,1.0164,1.0166,1.0164,1.0166,85600000.0
2008-01-15 06:39:00,1.0165,1.0168,1.0165,1.0166,234100000.0
2008-01-15 06:40:00,1.0166,1.0167,1.0163,1.0167,95000000.0
2008-01-15 06:41:00,1.0167,1.0167,1.0166,1.0166,74000000.0
2008-01-15 06:42:00,1.0166,1.0166,1.0163,1.0163,187400000.0
2008-01-15 06:43:00,1.0163,1.0165,1.0163,1.0164,277000006.0
2008-01-15 06:44:00,1.0164,1.0165,1.0162,1.0164,803700011.0
2008-01-15 06:45:00,1.0164,1.0165,1.0161,1.0163,552900009.0
2008-01-15 06:46:00,1.0162,1.0163,1.0162,1.0163,241500000.0
2008-01-15 06:47:00,1.0163,1.0163,1.0161,1.0162,275000000.0
2008-01-15 06:48:00,1.01605,1.01635,1.01605,1.0163,277700000.0
2008-01-15 06:49:00,1.0163,1.0164,1.0162,1.0164,207900000.0
2008-01-15 06:50:00,1.0164,1.0164,1.0164,1.0164,274400000.0
2008-01-15 06:51:00,1.0164,1.0164,1.01615,1.01615,42500000.0
2008-01-15 06:52:00,1.0162,1.0165,1.01615,1.0164,224300000.0
2008-01-15 06:53:00,1.0164,1.0164,1.0163,1.0164,307400000.0
2008-01-15 06:54:00,1.0163,1.0164,1.0162,1.0164,233300000.0
2008-01-15 06:55:00,1.0164,1.0165,1.0164,1.0165,28000000.0
2008-01-15 06:56:00,1.0165,1.0166,1.0165,1.0165,26800000.0
2008-01-15 06:57:00,1.0165,1.0167,1.0164,1.0165,160200000.0
2008-01-15 06:58:00,1.0165,1.0166,1.01635,1.0166,237900000.0
2008-01-15 06:59:00,1.0166,1.0169,1.0166,1.0167,469899994.0
2008-01-15 07:00:00,1.0167,1.0168,1.0166,1.0166,459600001.0
2008-01-15 07:01:00,1.0168,1.0168,1.01655,1.01655,85300000.0
2008-01-15 07:02:00,1.01655,1.0168,1.01655,1.0168,139900000.0
2008-01-15 07:03:00,1.0168,1.0168,1.0166,1.0166,113900000.0
2008-01-15 07:04:00,1.0166,1.017,1.01655,1.01655,204500000.0
2008-01-15 07:05:00,1.0168,1.017,1.0168,1.017,400400000.0
2008-01-15 07:06:00,1.017,1.017,1.017,1.017,127600000.0
2008-01-15 07:07:00,1.017,1.0171,1.0169,1.0169,146400000.0
2008-01-15 07:08:00,1.017,1.0171,1.0169,1.0169,585200000.0
2008-01-15 07:09:00,1.017,1.0172,1.0168,1.0172,263700008.0
2008-01-15 07:10:00,1.0172,1.0172,1.0169,1.017,266100000.0
2008-01-15 07:11:00,1.017,1.0171,1.017,1.017,217300000.0
2008-01-15 07:12:00,1.017,1.017,1.0169,1.017,188900000.0
2008-01-15 07:13:00,1.017,1.0171,1.0169,1.017,239200000.0
2008-01-15 07:14:00,1.017,1.017,1.01635,1.0165,500700005.0
2008-01-15 07:15:00,1.0165,1.0165,1.0163,1.0164,202100001.0
2008-01-15 07:16:00,1.0164,1.0165,1.0163,1.0165,83800000.0
2008-01-15 07:17:00,1.0165,1.0165,1.0164,1.0165,55500000.0
2008-01-15 07:18:00,1.0165,1.0165,1.0162,1.0162,239900000.0
2008-01-15 07:19:00,1.0162,1.0163,1.0162,1.0163,700499998.0
2008-01-15 07:20:00,1.0162,1.0163,1.0162,1.0163,424699999.0
2008-01-15 07:21:00,1.0163,1.0164,1.0162,1.0162,619499993.0
2008-01-15 07:22:00,1.0162,1.0163,1.01605,1.01615,244100000.0
2008-01-15 07:23:00,1.01615,1.01615,1.01615,1.01615,36000000.0
2008-01-15 07:24:00,1.01615,1.0164,1.01615,1.0164,311200000.0
2008-01-15 07:25:00,1.0162,1.0164,1.0162,1.0164,46400000.0
2008-01-15 07:26:00,1.0164,1.0164,1.0163,1.0163,80500000.0
2008-01-15 07:27:00,1.0164,1.0164,1.0162,1.0162,23200000.0
2008-01-15 07:28:00,1.0162,1.0164,1.0162,1.0162,92800000.0
2008-01-15 07:29:00,1.0162,1.0164,1.0162,1.0163,110700000.0
2008-01-15 07:30:00,1.0163,1.0163,1.0162,1.0163,744100000.0
2008-01-15 07:31:00,1.0163,1.0163,1.0163,1.0163,488200000.0
2008-01-15 07:32:00,1.0163,1.0163,1.0163,1.0163,459200000.0
2008-01-15 07:33:00,1.0163,1.0163,1.0162,1.0163,470200000.0
2008-01-15 07:34:00,1.0163,1.0163,1.0163,1.0163,432900000.0
2008-01-15 07:35:00,1.0163,1.0163,1.0162,1.0163,394200009.0
2008-01-15 07:36:00,1.0163,1.0163,1.0163,1.0163,437500000.0
2008-01-15 07:37:00,1.0163,1.0163,1.0162,1.0163,404300009.0
2008-01-15 07:38:00,1.0163,1.0163,1.0163,1.0163,504600003.0
2008-01-15 07:39:00,1.0163,1.0163,1.0162,1.0162,431300000.0
2008-01-15 07:40:00,1.0162,1.0165,1.0162,1.0165,314000000.0
2008-01-15 07:41:00,1.0165,1.0169,1.0164,1.0164,239300000.0
2008-01-15 07:42:00,1.0164,1.0168,1.0164,1.01655,768700000.0
2008-01-15 07:43:00,1.01655,1.0169,1.01655,1.0166,574900000.0
2008-01-15 07:44:00,1.0165,1.0169,1.0165,1.0166,619199999.0
2008-01-15 07:45:00,1.0166,1.0166,1.0166,1.0166,419900000.0
2008-01-15 07:46:00,1.0166,1.0166,1.0165,1.0166,481099999.0
2008-01-15 07:47:00,1.0166,1.0166,1.01645,1.01645,116200000.0
2008-01-15 07:48:00,1.01645,1.0166,1.0164,1.0164,169200000.0
2008-01-15 07:49:00,1.0164,1.0166,1.0164,1.01645,105700000.0
2008-01-15 07:50:00,1.01645,1.0166,1.01645,1.0166,20300000.0
2008-01-15 07:51:00,1.0166,1.0166,1.0163,1.0166,148700000.0
2008-01-15 07:52:00,1.0166,1.0166,1.0164,1.0164,80300000.0
2008-01-15 07:53:00,1.0163,1.0164,1.0162,1.0164,634999989.0
2008-01-15 07:54:00,1.01635,1.0165,1.01635,1.0165,325000000.0
2008-01-15 07:55:00,1.0165,1.0168,1.0164,1.0168,32300000.0
2008-01-15 07:56:00,1.0164,1.0164,1.0164,1.0164,9600000.0
2008-01-15 07:57:00,1.0164,1.0165,1.01635,1.01635,84200000.0
2008-01-15 07:58:00,1.01642,1.01649,1.01613,1.01638,251800000.0
2008-01-15 07:59:00,1.0164,1.0164,1.01635,1.0164,50100000.0
2008-01-15 08:00:00,1.0164,1.0164,1.01635,1.01635,403000000.0
2008-01-15 08:01:00,1.0164,1.0164,1.0163,1.01635,432600000.0
2008-01-15 08:02:00,1.01635,1.0164,1.01625,1.0164,701800002.0
2008-01-15 08:03:00,1.0164,1.0164,1.0164,1.0164,482400000.0
2008-01-15 08:04:00,1.0164,1.0164,1.0164,1.0164,428800000.0
2008-01-15 08:05:00,1.0164,1.0164,1.01635,1.01635,491400000.0
2008-01-15 08:06:00,1.01635,1.0166,1.0163,1.0166,222699995.0
2008-01-15 08:07:00,1.0166,1.0166,1.01635,1.0165,279600000.0
2008-01-15 08:08:00,1.0165,1.0168,1.01635,1.0168,318500008.0
2008-01-15 08:09:00,1.0168,1.0172,1.01645,1.017,672599996.0
2008-01-15 08:10:00,1.017,1.0174,1.0167,1.0168,571200000.0
2008-01-15 08:11:00,1.0168,1.017,1.0167,1.017,191699997.0
2008-01-15 08:12:00,1.017,1.017,1.01655,1.0168,80200000.0
2008-01-15 08:13:00,1.0168,1.0171,1.0168,1.0169,416100000.0
2008-01-15 08:14:00,1.0169,1.017,1.0169,1.017,478800000.0
2008-01-15 08:15:00,1.017,1.017,1.017,1.017,238700000.0
2008-01-15 08:16:00,1.017,1.017,1.0169,1.017,206400000.0
2008-01-15 08:17:00,1.0169,1.017,1.0169,1.017,447999992.0
2008-01-15 08:18:00,1.017,1.017,1.0168,1.0168,278900000.0
2008-01-15 08:19:00,1.0168,1.017,1.0168,1.017,81800000.0
2008-01-15 08:20:00,1.017,1.017,1.0168,1.0169,156000000.0
2008-01-15 08:21:00,1.017,1.017,1.017,1.017,12000000.0
2008-01-15 08:22:00,1.017,1.017,1.01685,1.017,100000000.0
2008-01-15 08:23:00,1.0169,1.017,1.0169,1.017,372900000.0
2008-01-15 08:24:00,1.0169,1.017,1.0169,1.017,276900000.0
2008-01-15 08:25:00,1.0169,1.0172,1.0169,1.0172,210300000.0
2008-01-15 08:26:00,1.0172,1.0172,1.017,1.0172,262400000.0
2008-01-15 08:27:00,1.0172,1.0172,1.01705,1.0171,223600000.0
2008-01-15 08:28:00,1.0171,1.0171,1.0171,1.0171,397600000.0
2008-01-15 08:29:00,1.0171,1.0171,1.0169,1.0169,222300000.0
2008-01-15 08:30:00,1.0169,1.017,1.01665,1.0167,681299992.0
2008-01-15 08:31:00,1.0167,1.0167,1.0167,1.0167,544899997.0
2008-01-15 08:32:00,1.0167,1.0167,1.0167,1.0167,96000000.0
2008-01-15 08:33:00,1.0167,1.0167,1.0165,1.0167,283800000.0
2008-01-15 08:34:00,1.0166,1.0167,1.0165,1.0167,221200000.0
2008-01-15 08:35:00,1.0167,1.0167,1.0165,1.0167,117300000.0
2008-01-15 08:36:00,1.0166,1.0167,1.0166,1.0167,94500000.0
2008-01-15 08:37:00,1.0167,1.0167,1.0165,1.0167,117600000.0
2008-01-15 08:38:00,1.0167,1.0167,1.01655,1.0167,103200000.0
2008-01-15 08:39:00,1.0167,1.0167,1.01655,1.0167,70400000.0
2008-01-15 08:40:00,1.0167,1.0167,1.01655,1.0167,115200000.0
2008-01-15 08:41:00,1.0167,1.01705,1.0165,1.01655,234600000.0
2008-01-15 08:42:00,1.01655,1.0167,1.01655,1.01655,76800000.0
2008-01-15 08:43:00,1.0167,1.0169,1.0167,1.0168,80000000.0
2008-01-15 08:44:00,1.0168,1.017,1.0167,1.0168,177100000.0
2008-01-15 08:45:00,1.0167,1.0175,1.0167,1.0175,389500002.0
2008-01-15 08:46:00,1.0175,1.01755,1.01705,1.0174,546800000.0
2008-01-15 08:47:00,1.0174,1.0174,1.0173,1.0173,360300000.0
2008-01-15 08:48:00,1.0174,1.0174,1.017,1.0174,328000000.0
2008-01-15 08:49:00,1.01725,1.01725,1.0169,1.0172,793100001.0
2008-01-15 08:50:00,1.0171,1.0171,1.0167,1.0167,288800000.0
2008-01-15 08:51:00,1.0167,1.0171,1.0165,1.0169,568699996.0
2008-01-15 08:52:00,1.0169,1.0173,1.0169,1.0171,314300000.0
2008-01-15 08:53:00,1.0171,1.0173,1.01695,1.0173,530100000.0
2008-01-15 08:54:00,1.0173,1.0174,1.01715,1.0173,451199998.0
2008-01-15 08:55:00,1.0173,1.0175,1.0172,1.0174,131900000.0
2008-01-15 08:56:00,1.0174,1.0174,1.0173,1.0173,75200000.0
2008-01-15 08:57:00,1.0173,1.0173,1.0169,1.0171,584399997.0
2008-01-15 08:58:00,1.0172,1.0172,1.0169,1.017,394099995.0
2008-01-15 08:59:00,1.017,1.017,1.0169,1.017,551399979.0
2008-01-15 09:00:00,1.017,1.0174,1.017,1.0173,635300000.0
2008-01-15 09:01:00,1.0173,1.0175,1.0173,1.0174,200600000.0
2008-01-15 09:02:00,1.0175,1.0176,1.0173,1.0176,633000005.0
2008-01-15 09:03:00,1.0176,1.0178,1.0175,1.0178,325800000.0
2008-01-15 09:04:00,1.0178,1.0179,1.0177,1.0178,460600000.0
2008-01-15 09:05:00,1.0178,1.0181,1.0178,1.0179,1101199991.0
2008-01-15 09:06:00,1.0179,1.018,1.0179,1.018,574200000.0
2008-01-15 09:07:00,1.018,1.018,1.0179,1.0179,504000000.0
2008-01-15 09:08:00,1.0179,1.0181,1.0177,1.0178,660199999.0
2008-01-15 09:09:00,1.0178,1.0178,1.0177,1.0177,370100000.0
2008-01-15 09:10:00,1.0178,1.0178,1.01755,1.0178,531400000.0
2008-01-15 09:11:00,1.0178,1.0179,1.0178,1.0179,217200000.0
2008-01-15 09:12:00,1.0179,1.0182,1.0178,1.0178,831200013.0
2008-01-15 09:13:00,1.0179,1.01825,1.0178,1.0182,807999999.0
2008-01-15 09:14:00,1.0182,1.0183,1.018,1.0183,246800000.0
2008-01-15 09:15:00,1.0183,1.0183,1.01815,1.01815,147600000.0
2008-01-15 09:16:00,1.01815,1.0182,1.01805,1.0182,242100000.0
2008-01-15 09:17:00,1.0182,1.0182,1.01805,1.0181,149800000.0
2008-01-15 09:18:00,1.0181,1.0183,1.0181,1.0183,201000000.0
2008-01-15 09:19:00,1.0183,1.0183,1.0181,1.0181,245000000.0
2008-01-15 09:20:00,1.0182,1.0182,1.01805,1.0181,309000000.0
2008-01-15 09:21:00,1.0182,1.0183,1.0181,1.0183,452600000.0
2008-01-15 09:22:00,1.0183,1.0183,1.01815,1.0182,563100000.0
2008-01-15 09:23:00,1.0182,1.0182,1.01805,1.01805,319699997.0
2008-01-15 09:24:00,1.0181,1.0182,1.01805,1.01815,680099998.0
2008-01-15 09:25:00,1.0182,1.0183,1.0181,1.01825,549399998.0
2008-01-15 09:26:00,1.01825,1.0183,1.0181,1.0183,868399995.0
2008-01-15 09:27:00,1.0183,1.0183,1.0181,1.0182,391700002.0
2008-01-15 09:28:00,1.0181,1.0183,1.0181,1.0182,280800000.0
2008-01-15 09:29:00,1.01815,1.0183,1.01815,1.0183,519800000.0
2008-01-15 09:30:00,1.0183,1.0183,1.0181,1.0183,626200002.0
2008-01-15 09:31:00,1.0183,1.0183,1.0181,1.0182,748800004.0
2008-01-15 09:32:00,1.0182,1.0182,1.01815,1.0182,380800000.0
2008-01-15 09:33:00,1.0182,1.01835,1.0182,1.01835,683199999.0
2008-01-15 09:34:00,1.0183,1.01835,1.0183,1.01835,262400000.0
2008-01-15 09:35:00,1.01835,1.01845,1.0183,1.0184,205900000.0
2008-01-15 09:36:00,1.0184,1.01845,1.0183,1.01835,117600000.0
2008-01-15 09:37:00,1.01835,1.01835,1.0182,1.01825,51200000.0
2008-01-15 09:38:00,1.01825,1.0183,1.01815,1.0183,107500000.0
2008-01-15 09:39:00,1.0183,1.0184,1.01815,1.0184,238400000.0
2008-01-15 09:40:00,1.0184,1.0184,1.0182,1.0184,286100005.0
2008-01-15 09:41:00,1.01845,1.01885,1.0184,1.0186,746000000.0
2008-01-15 09:42:00,1.0186,1.0188,1.01845,1.0188,249600000.0
2008-01-15 09:43:00,1.01875,1.0188,1.0185,1.0185,258000000.0
2008-01-15 09:44:00,1.0185,1.0185,1.0183,1.0184,274400000.0
2008-01-15 09:45:00,1.01845,1.0185,1.0183,1.01835,166199997.0
2008-01-15 09:46:00,1.0183,1.0185,1.0182,1.0182,431599994.0
2008-01-15 09:47:00,1.0182,1.0182,1.0181,1.0181,348800000.0
2008-01-15 09:48:00,1.0181,1.0182,1.018,1.0181,425499991.0
2008-01-15 09:49:00,1.0181,1.0181,1.0179,1.018,381500003.0
2008-01-15 09:50:00,1.018,1.0183,1.018,1.0181,221500000.0
2008-01-15 09:51:00,1.01805,1.0181,1.01795,1.018,493900016.0
2008-01-15 09:52:00,1.018,1.0182,1.01795,1.01815,858500006.0
2008-01-15 09:53:00,1.01815,1.01835,1.0179,1.0179,1223599988.0
2008-01-15 09:54:00,1.0179,1.0181,1.0179,1.0181,460799999.0
2008-01-15 09:55:00,1.0181,1.0181,1.01795,1.018,948999996.0
2008-01-15 09:56:00,1.018,1.0181,1.018,1.018,673000000.0
2008-01-15 09:57:00,1.018,1.01805,1.01795,1.018,228100000.0
2008-01-15 09:58:00,1.018,1.0183,1.01795,1.0183,821099996.0
2008-01-15 09:59:00,1.0183,1.0184,1.0182,1.01835,777699977.0
2008-01-15 10:00:00,1.0184,1.0185,1.01835,1.0185,776000000.0
2008-01-15 10:01:00,1.0185,1.0185,1.0184,1.0185,197900000.0
2008-01-15 10:02:00,1.0185,1.0185,1.0184,1.0185,84100000.0
2008-01-15 10:03:00,1.0185,1.0185,1.0183,1.0185,24000000.0
2008-01-15 10:04:00,1.0185,1.0185,1.0184,1.0184,19100000.0
2008-01-15 10:05:00,1.0184,1.0185,1.0183,1.0184,103300000.0
2008-01-15 10:06:00,1.0185,1.0185,1.0183,1.0185,227700000.0
2008-01-15 10:07:00,1.0185,1.01885,1.01845,1.0187,1099800016.0
2008-01-15 10:08:00,1.0187,1.0188,1.0186,1.0188,1137200003.0
2008-01-15 10:09:00,1.0188,1.0189,1.0187,1.0187,489500011.0
2008-01-15 10:10:00,1.0187,1.0189,1.0187,1.0187,338700001.0
2008-01-15 10:11:00,1.0187,1.0188,1.0187,1.0188,275199993.0
2008-01-15 10:12:00,1.0188,1.0189,1.01865,1.0187,435200000.0
2008-01-15 10:13:00,1.0187,1.0188,1.01865,1.0187,307900006.0
2008-01-15 10:14:00,1.01865,1.0189,1.0184,1.0186,657799985.0
2008-01-15 10:15:00,1.0186,1.0188,1.0186,1.0188,327499996.0
2008-01-15 10:16:00,1.0188,1.0191,1.0188,1.019,499200000.0
2008-01-15 10:17:00,1.019,1.019,1.0189,1.019,313700004.0
2008-01-15 10:18:00,1.0189,1.0192,1.0189,1.0192,330100000.0
2008-01-15 10:19:00,1.0192,1.0196,1.0191,1.0193,678800003.0
2008-01-15 10:20:00,1.0193,1.0193,1.01905,1.0193,866599999.0
2008-01-15 10:21:00,1.0193,1.0197,1.0193,1.0195,1148899998.0
2008-01-15 10:22:00,1.0195,1.0198,1.0194,1.0194,1175600002.0
2008-01-15 10:23:00,1.0194,1.0195,1.0179,1.018,1642999998.0
2008-01-15 10:24:00,1.018,1.0188,1.01795,1.0183,1378599998.0
2008-01-15 10:25:00,1.0183,1.0183,1.018,1.01805,1004799998.0
2008-01-15 10:26:00,1.01805,1.01805,1.0175,1.0179,1115899996.0
2008-01-15 10:27:00,1.0179,1.0181,1.01745,1.0175,989800016.0
2008-01-15 10:28:00,1.01745,1.01805,1.01745,1.0178,1270100011.0
2008-01-15 10:29:00,1.0178,1.018,1.0176,1.0176,828200003.0
2008-01-15 10:30:00,1.0176,1.0176,1.016,1.0168,2056700006.0
2008-01-15 10:31:00,1.0168,1.0172,1.0168,1.0172,736400000.0
2008-01-15 10:32:00,1.0172,1.0173,1.01715,1.0172,231600002.0
2008-01-15 10:33:00,1.0172,1.0173,1.01705,1.01715,139300000.0
2008-01-15 10:34:00,1.01715,1.0172,1.01715,1.0172,163600000.0
2008-01-15 10:35:00,1.0172,1.0172,1.0172,1.0172,106800000.0
2008-01-15 10:36:00,1.0172,1.0173,1.0172,1.0173,148200000.0
2008-01-15 10:37:00,1.0173,1.0174,1.0172,1.0173,275000002.0
2008-01-15 10:38:00,1.0173,1.0176,1.0172,1.0176,557500000.0
2008-01-15 10:39:00,1.0176,1.0176,1.01745,1.01745,578000000.0
2008-01-15 10:40:00,1.01745,1.0175,1.0174,1.0174,378800001.0
2008-01-15 10:41:00,1.0174,1.0179,1.0174,1.0175,1043400007.0
2008-01-15 10:42:00,1.0174,1.0176,1.0174,1.0174,868600022.0
2008-01-15 10:43:00,1.0175,1.0175,1.0174,1.0175,1124500011.0
2008-01-15 10:44:00,1.0175,1.0175,1.01745,1.0175,444499996.0
2008-01-15 10:45:00,1.0175,1.0175,1.0173,1.0175,686500010.0
2008-01-15 10:46:00,1.0175,1.0175,1.0173,1.0174,395500000.0
2008-01-15 10:47:00,1.0173,1.0174,1.0173,1.0174,277500000.0
2008-01-15 10:48:00,1.0174,1.0175,1.0173,1.0173,460200006.0
2008-01-15 10:49:00,1.0173,1.0174,1.0173,1.0174,382400002.0
2008-01-15 10:50:00,1.0174,1.0174,1.0173,1.0174,1129800007.0
2008-01-15 10:51:00,1.0173,1.0176,1.0173,1.0174,265899999.0
2008-01-15 10:52:00,1.0174,1.0174,1.01725,1.0174,150600000.0
2008-01-15 10:53:00,1.0174,1.0174,1.01725,1.0174,308900000.0
2008-01-15 10:54:00,1.0174,1.0175,1.0174,1.0174,159200000.0
2008-01-15 10:55:00,1.0175,1.0176,1.0173,1.0175,1041899991.0
2008-01-15 10:56:00,1.0175,1.0175,1.0174,1.0175,428600009.0
2008-01-15 10:57:00,1.0175,1.0176,1.0175,1.0176,503200000.0
2008-01-15 10:58:00,1.0176,1.0176,1.0174,1.0175,380000000.0
2008-01-15 10:59:00,1.0175,1.0176,1.0175,1.0176,284000000.0
2008-01-15 11:00:00,1.0176,1.0176,1.0173,1.0175,480999986.0
2008-01-15 11:01:00,1.0175,1.0175,1.0174,1.0174,105421600.0
2008-01-15 11:02:00,1.01745,1.0175,1.0174,1.0175,164636000.0
2008-01-15 11:03:00,1.0175,1.0175,1.01745,1.01745,129950000.0
2008-01-15 11:04:00,1.01745,1.0175,1.0174,1.0175,112119800.0
2008-01-15 11:05:00,1.0175,1.0175,1.01735,1.0175,62405400.0
2008-01-15 11:06:00,1.0175,1.0175,1.0173,1.0175,148301800.0
2008-01-15 11:07:00,1.0175,1.0175,1.0174,1.0175,191700000.0
2008-01-15 11:08:00,1.0175,1.0175,1.0174,1.0175,183200001.0
2008-01-15 11:09:00,1.0175,1.0176,1.0174,1.0175,367799999.0
2008-01-15 11:10:00,1.0175,1.0175,1.0175,1.0175,304800000.0
2008-01-15 11:11:00,1.0175,1.0175,1.0173,1.0174,643400000.0
2008-01-15 11:12:00,1.0174,1.0174,1.0172,1.0174,1164000001.0
2008-01-15 11:13:00,1.0174,1.0174,1.0171,1.0171,367800000.0
2008-01-15 11:14:00,1.0171,1.0171,1.017,1.0171,97600000.0
2008-01-15 11:15:00,1.0171,1.0171,1.017,1.0171,113600000.0
2008-01-15 11:16:00,1.017,1.0171,1.017,1.0171,164900000.0
2008-01-15 11:17:00,1.0171,1.0171,1.0171,1.0171,67200000.0
2008-01-15 11:18:00,1.0171,1.0171,1.017,1.0171,105600000.0
2008-01-15 11:19:00,1.0171,1.0171,1.017,1.0171,109300000.0
2008-01-15 11:20:00,1.0171,1.0171,1.01675,1.0171,193200000.0
2008-01-15 11:21:00,1.0171,1.0171,1.01695,1.0171,135000000.0
2008-01-15 11:22:00,1.0171,1.0172,1.0171,1.01715,80600000.0
2008-01-15 11:23:00,1.01715,1.0172,1.01705,1.01705,75200000.0
2008-01-15 11:24:00,1.0171,1.0172,1.0169,1.0172,230700001.0
2008-01-15 11:25:00,1.0172,1.0174,1.0172,1.0173,78300000.0
2008-01-15 11:26:00,1.0173,1.0175,1.0172,1.01745,486599994.0
2008-01-15 11:27:00,1.01745,1.0175,1.0174,1.0174,80000000.0
2008-01-15 11:28:00,1.0174,1.0174,1.0172,1.01735,53600000.0
2008-01-15 11:29:00,1.0174,1.0174,1.0172,1.0174,52800000.0
2008-01-15 11:30:00,1.0174,1.0174,1.0171,1.01725,104000000.0
2008-01-15 11:31:00,1.0173,1.0173,1.0171,1.0171,105600000.0
2008-01-15 11:32:00,1.0171,1.0171,1.01705,1.0171,40000000.0
2008-01-15 11:33:00,1.0171,1.0172,1.0171,1.0171,54400000.0
2008-01-15 11:34:00,1.0171,1.0172,1.017,1.0172,120000000.0
2008-01-15 11:35:00,1.0172,1.0172,1.0171,1.0171,95900000.0
2008-01-15 11:36:00,1.0171,1.0172,1.01695,1.0172,661499988.0
2008-01-15 11:37:00,1.0172,1.01725,1.0172,1.0172,183200000.0
2008-01-15 11:38:00,1.0172,1.0172,1.01705,1.0172,352599992.0
2008-01-15 11:39:00,1.0172,1.0172,1.01705,1.0172,207200000.0
2008-01-15 11:40:00,1.0172,1.0172,1.017,1.017,272800005.0
2008-01-15 11:41:00,1.017,1.0171,1.017,1.0171,187899999.0
2008-01-15 11:42:00,1.0171,1.0171,1.017,1.0171,327100013.0
2008-01-15 11:43:00,1.0171,1.0171,1.0169,1.017,323099995.0
2008-01-15 11:44:00,1.017,1.0172,1.017,1.017,398799999.0
2008-01-15 11:45:00,1.017,1.0172,1.0169,1.017,285499996.0
2008-01-15 11:46:00,1.017,1.0171,1.017,1.017,361599997.0
2008-01-15 11:47:00,1.017,1.0172,1.017,1.0171,352399999.0
2008-01-15 11:48:00,1.0171,1.01715,1.017,1.0171,285499999.0
2008-01-15 11:49:00,1.01715,1.01715,1.0171,1.01715,224000000.0
2008-01-15 11:50:00,1.01715,1.01735,1.01715,1.0172,587900000.0
2008-01-15 11:51:00,1.0172,1.0174,1.0172,1.0173,441899990.0
2008-01-15 11:52:00,1.01725,1.0173,1.01725,1.0173,176700000.0
2008-01-15 11:53:00,1.0173,1.0173,1.0173,1.0173,163200000.0
2008-01-15 11:54:00,1.0173,1.0173,1.0171,1.0172,134200000.0
2008-01-15 11:55:00,1.0172,1.01735,1.0172,1.01735,138400000.0
2008-01-15 11:56:00,1.01735,1.01735,1.0171,1.0173,88000000.0
2008-01-15 11:57:00,1.0173,1.0173,1.0172,1.0172,37600000.0
2008-01-15 11:58:00,1.0172,1.0173,1.0171,1.0172,188799999.0
2008-01-15 11:59:00,1.0172,1.0172,1.0171,1.0172,296800003.0
2008-01-15 12:00:00,1.0172,1.0173,1.0169,1.0171,1730600000.0
2008-01-15 12:01:00,1.0171,1.01735,1.0171,1.01735,611199992.0
2008-01-15 12:02:00,1.01735,1.01735,1.017,1.0172,808000011.0
2008-01-15 12:03:00,1.0172,1.01735,1.0171,1.01735,110400000.0
2008-01-15 12:04:00,1.01735,1.01745,1.0171,1.0173,406500003.0
2008-01-15 12:05:00,1.0173,1.0173,1.017,1.017,516600001.0
2008-01-15 12:06:00,1.017,1.01705,1.0169,1.01705,475300000.0
2008-01-15 12:07:00,1.01705,1.01715,1.017,1.01715,89300000.0
2008-01-15 12:08:00,1.01715,1.0172,1.0171,1.0172,163600000.0
2008-01-15 12:09:00,1.0172,1.0173,1.0171,1.0173,248300000.0
2008-01-15 12:10:00,1.0173,1.0173,1.0171,1.0172,187000002.0
2008-01-15 12:11:00,1.0172,1.0175,1.0172,1.0175,167800000.0
2008-01-15 12:12:00,1.0175,1.0176,1.0174,1.0175,98500000.0
2008-01-15 12:13:00,1.0175,1.0175,1.01725,1.0174,98000000.0
2008-01-15 12:14:00,1.0174,1.0178,1.0173,1.0178,288999996.0
2008-01-15 12:15:00,1.0178,1.018,1.0176,1.018,314800000.0
2008-01-15 12:16:00,1.018,1.0181,1.0179,1.0181,138600000.0
2008-01-15 12:17:00,1.0181,1.0182,1.01795,1.0182,98800000.0
2008-01-15 12:18:00,1.0182,1.0182,1.0181,1.0182,59600000.0
2008-01-15 12:19:00,1.0182,1.0182,1.018,1.01805,160500000.0
2008-01-15 12:20:00,1.01805,1.0183,1.01805,1.0182,168600000.0
2008-01-15 12:21:00,1.0182,1.0182,1.01805,1.0182,84000000.0
2008-01-15 12:22:00,1.0182,1.0182,1.0182,1.0182,53500000.0
2008-01-15 12:23:00,1.01805,1.0182,1.018,1.01805,56800000.0
2008-01-15 12:24:00,1.01805,1.0181,1.018,1.018,97600000.0
2008-01-15 12:25:00,1.018,1.01805,1.01745,1.01745,370600000.0
2008-01-15 12:26:00,1.01745,1.01745,1.0172,1.01725,381700000.0
2008-01-15 12:27:00,1.01725,1.01725,1.01715,1.01715,41600000.0
2008-01-15 12:28:00,1.01715,1.0172,1.01715,1.0172,212399998.0
2008-01-15 12:29:00,1.01715,1.0172,1.017,1.0171,206500000.0
2008-01-15 12:30:00,1.0171,1.0173,1.017,1.017,269600000.0
2008-01-15 12:31:00,1.017,1.017,1.017,1.017,348000000.0
2008-01-15 12:32:00,1.017,1.0172,1.0169,1.0172,871299983.0
2008-01-15 12:33:00,1.0171,1.0172,1.0171,1.0171,398099994.0
2008-01-15 12:34:00,1.0171,1.0171,1.0169,1.017,272000000.0
2008-01-15 12:35:00,1.017,1.017,1.01695,1.017,476800000.0
2008-01-15 12:36:00,1.017,1.0171,1.017,1.0171,163200000.0
2008-01-15 12:37:00,1.0171,1.0171,1.01695,1.0171,314400000.0
2008-01-15 12:38:00,1.0171,1.01735,1.017,1.0171,449099999.0
2008-01-15 12:39:00,1.0171,1.0171,1.01695,1.017,453699999.0
2008-01-15 12:40:00,1.017,1.0171,1.01695,1.0171,279300000.0
2008-01-15 12:41:00,1.0171,1.0172,1.0171,1.0172,96400000.0
2008-01-15 12:42:00,1.017,1.01725,1.017,1.01725,151400000.0
2008-01-15 12:43:00,1.0172,1.01725,1.0172,1.0172,119800000.0
2008-01-15 12:44:00,1.0172,1.01725,1.0172,1.0172,238700000.0
2008-01-15 12:45:00,1.0172,1.0173,1.01715,1.0172,227900000.0
2008-01-15 12:46:00,1.0172,1.0172,1.01715,1.0172,165000000.0
2008-01-15 12:47:00,1.01715,1.0172,1.0171,1.0172,98200000.0
2008-01-15 12:48:00,1.0172,1.0172,1.0172,1.0172,235400000.0
2008-01-15 12:49:00,1.0172,1.0172,1.017,1.017,296500000.0
2008-01-15 12:50:00,1.017,1.017,1.0165,1.0165,564400004.0
2008-01-15 12:51:00,1.0165,1.0166,1.0164,1.0166,211000000.0
2008-01-15 12:52:00,1.0166,1.0166,1.01625,1.0166,281899997.0
2008-01-15 12:53:00,1.0166,1.0167,1.0164,1.0167,71200000.0
2008-01-15 12:54:00,1.0167,1.0174,1.0167,1.0171,278999997.0
2008-01-15 12:55:00,1.0171,1.0173,1.0171,1.01725,717399985.0
2008-01-15 12:56:00,1.01725,1.01725,1.01705,1.0171,215000000.0
2008-01-15 12:57:00,1.0171,1.0171,1.01685,1.017,80000000.0
2008-01-15 12:58:00,1.01705,1.0171,1.01675,1.01675,190999998.0
2008-01-15 12:59:00,1.01675,1.0168,1.0167,1.01675,106100000.0
2008-01-15 13:00:00,1.01675,1.01675,1.0167,1.01675,142400000.0
2008-01-15 13:01:00,1.01675,1.01675,1.0167,1.0167,134200000.0
2008-01-15 13:02:00,1.0167,1.01675,1.0167,1.01675,26300000.0
2008-01-15 13:03:00,1.01675,1.01675,1.01665,1.01675,24800000.0
2008-01-15 13:04:00,1.0167,1.01675,1.01615,1.0162,484467818.0
2008-01-15 13:05:00,1.0162,1.0164,1.0155,1.0155,519700002.0
2008-01-15 13:06:00,1.0155,1.0156,1.0154,1.0155,1300799991.0
2008-01-15 13:07:00,1.0155,1.0155,1.01535,1.0155,165600000.0
2008-01-15 13:08:00,1.0155,1.0156,1.01535,1.0156,309600000.0
2008-01-15 13:09:00,1.0156,1.0156,1.0154,1.0155,486900016.0
2008-01-15 13:10:00,1.0155,1.01575,1.0154,1.01575,621200006.0
2008-01-15 13:11:00,1.0157,1.01575,1.0156,1.0157,653600005.0
2008-01-15 13:12:00,1.0157,1.0158,1.0153,1.0154,675900000.0
2008-01-15 13:13:00,1.0154,1.0156,1.0154,1.0155,1358500001.0
2008-01-15 13:14:00,1.0156,1.0158,1.0156,1.0157,298800000.0
2008-01-15 13:15:00,1.0157,1.0157,1.0155,1.0156,1367800000.0
2008-01-15 13:16:00,1.0156,1.0159,1.01535,1.01535,242500000.0
2008-01-15 13:17:00,1.01535,1.01545,1.0153,1.0153,431900000.0
2008-01-15 13:18:00,1.0153,1.01535,1.0152,1.01535,292105672.0
2008-01-15 13:19:00,1.01535,1.01535,1.0152,1.01535,73883350.0
2008-01-15 13:20:00,1.01535,1.01535,1.01535,1.01535,4458688.0
2008-01-15 13:21:00,1.01535,1.01535,1.01535,1.01535,2647346.0
2008-01-15 13:22:00,1.01535,1.0154,1.01535,1.0154,133723673.0
2008-01-15 13:23:00,1.0154,1.0154,1.01535,1.0154,178900000.0
2008-01-15 13:24:00,1.01535,1.0155,1.01535,1.0155,166969667.0
2008-01-15 13:25:00,1.0155,1.0156,1.0154,1.0154,311700000.0
2008-01-15 13:26:00,1.0156,1.0156,1.01535,1.01545,550509000.0
2008-01-15 13:27:00,1.01545,1.0157,1.01545,1.0155,555499994.0
2008-01-15 13:28:00,1.01555,1.0157,1.0155,1.01565,249700002.0
2008-01-15 13:29:00,1.01565,1.016,1.01555,1.016,524100004.0
2008-01-15 13:30:00,1.016,1.0161,1.016,1.016,643000000.0
2008-01-15 13:31:00,1.016,1.0163,1.0157,1.0157,1310500006.0
2008-01-15 13:32:00,1.0158,1.0162,1.0158,1.0161,1521400003.0
2008-01-15 13:33:00,1.0161,1.0164,1.0161,1.0164,887199998.0
2008-01-15 13:34:00,1.0164,1.0164,1.0162,1.0163,1024100005.0
2008-01-15 13:35:00,1.0163,1.0163,1.0163,1.0163,753600000.0
2008-01-15 13:36:00,1.0163,1.0163,1.0156,1.0156,981900006.0
2008-01-15 13:37:00,1.0156,1.0161,1.0156,1.016,239699999.0
2008-01-15 13:38:00,1.016,1.0162,1.0159,1.0161,700800004.0
2008-01-15 13:39:00,1.01595,1.0161,1.01595,1.0161,36099999.0
2008-01-15 13:40:00,1.0161,1.0161,1.01595,1.0161,89500000.0
2008-01-15 13:41:00,1.0161,1.0161,1.016,1.016,11400000.0
2008-01-15 13:42:00,1.0161,1.0161,1.016,1.016,84700000.0
2008-01-15 13:43:00,1.016,1.016,1.01575,1.0158,418300000.0
2008-01-15 13:44:00,1.0157,1.01575,1.0154,1.0155,460800010.0
2008-01-15 13:45:00,1.0155,1.0155,1.01545,1.01545,171200000.0
2008-01-15 13:46:00,1.01545,1.0156,1.01545,1.01555,587799997.0
2008-01-15 13:47:00,1.01555,1.0156,1.01545,1.0155,560500005.0
2008-01-15 13:48:00,1.01545,1.0158,1.01545,1.0158,1367799983.0
2008-01-15 13:49:00,1.0157,1.0158,1.0157,1.0158,408899998.0
2008-01-15 13:50:00,1.0158,1.0158,1.0155,1.0157,735699997.0
2008-01-15 13:51:00,1.0157,1.0157,1.0153,1.0154,1395314684.0
2008-01-15 13:52:00,1.0154,1.0155,1.01535,1.0154,916900001.0
2008-01-15 13:53:00,1.0154,1.0155,1.01535,1.0154,1025784343.0
2008-01-15 13:54:00,1.0154,1.0154,1.0152,1.01535,304792353.0
2008-01-15 13:55:00,1.01535,1.01535,1.01535,1.01535,3971019.0
2008-01-15 13:56:00,1.01535,1.01535,1.0152,1.01535,17782361.0
2008-01-15 13:57:00,1.01535,1.01535,1.0152,1.01535,55935015.0
2008-01-15 13:58:00,1.01535,1.01535,1.0146,1.0146,200144016.0
2008-01-15 13:59:00,1.01465,1.01475,1.0134,1.0139,1841999994.0
2008-01-15 14:00:00,1.0138,1.0139,1.0134,1.0136,1200300000.0
2008-01-15 14:01:00,1.0136,1.0136,1.0127,1.0127,1538199992.0
2008-01-15 14:02:00,1.0127,1.013,1.0126,1.0127,1586099997.0
2008-01-15 14:03:00,1.0127,1.0133,1.0126,1.0132,1702300020.0
2008-01-15 14:04:00,1.0132,1.01365,1.0132,1.0136,1075100001.0
2008-01-15 14:05:00,1.0136,1.0141,1.0136,1.014,2010700005.0
2008-01-15 14:06:00,1.0141,1.0143,1.0138,1.0141,1160299998.0
2008-01-15 14:07:00,1.0141,1.0141,1.01375,1.0138,1322499990.0
2008-01-15 14:08:00,1.0138,1.0139,1.01375,1.0139,636899992.0
2008-01-15 14:09:00,1.0139,1.014,1.0138,1.0138,982000000.0
2008-01-15 14:10:00,1.0138,1.0139,1.0138,1.0139,442500000.0
2008-01-15 14:11:00,1.0139,1.0139,1.0136,1.0137,630299992.0
2008-01-15 14:12:00,1.0135,1.0136,1.0135,1.0135,1664800006.0
2008-01-15 14:13:00,1.0128,1.013,1.0127,1.013,1664800006.0
2008-01-15 14:14:00,1.0129,1.0133,1.0129,1.0133,1692099992.0
2008-01-15 14:15:00,1.0133,1.0133,1.0126,1.0127,1243000000.0
2008-01-15 14:16:00,1.0127,1.0129,1.0125,1.0127,1827200000.0
2008-01-15 14:17:00,1.0127,1.0127,1.0124,1.0126,531899998.0
2008-01-15 14:18:00,1.0126,1.01295,1.0126,1.0128,904700000.0
2008-01-15 14:19:00,1.01275,1.01285,1.01265,1.0127,1165099993.0
2008-01-15 14:20:00,1.0127,1.013,1.0127,1.0128,136200000.0
2008-01-15 14:21:00,1.0128,1.0132,1.0128,1.0132,549700005.0
2008-01-15 14:22:00,1.0132,1.0132,1.0126,1.0126,538300000.0
2008-01-15 14:23:00,1.0126,1.0126,1.0125,1.0126,776800000.0
2008-01-15 14:24:00,1.0126,1.0127,1.0125,1.0126,442099993.0
2008-01-15 14:25:00,1.0126,1.0132,1.0126,1.0131,795600000.0
2008-01-15 14:26:00,1.0131,1.0132,1.013,1.0132,1156500026.0
2008-01-15 14:27:00,1.0131,1.01375,1.0131,1.0137,860099989.0
2008-01-15 14:28:00,1.0136,1.0137,1.0136,1.0137,1122799999.0
2008-01-15 14:29:00,1.0137,1.0138,1.0134,1.0135,723799997.0
2008-01-15 14:30:00,1.0135,1.0137,1.0135,1.0137,458200000.0
2008-01-15 14:31:00,1.0137,1.0137,1.0136,1.0136,274100000.0
2008-01-15 14:32:00,1.0136,1.0136,1.01345,1.0136,268199997.0
2008-01-15 14:33:00,1.0135,1.0137,1.0135,1.0137,194599996.0
2008-01-15 14:34:00,1.0137,1.0138,1.01365,1.0137,515100000.0
2008-01-15 14:35:00,1.0137,1.0138,1.0137,1.0138,322500000.0
2008-01-15 14:36:00,1.0138,1.014,1.0138,1.014,387200000.0
2008-01-15 14:37:00,1.014,1.01415,1.014,1.0141,894300001.0
2008-01-15 14:38:00,1.0141,1.0142,1.0141,1.0142,420000000.0
2008-01-15 14:39:00,1.0142,1.0143,1.0141,1.0143,517700000.0
2008-01-15 14:40:00,1.0143,1.0143,1.014,1.014,570100000.0
2008-01-15 14:41:00,1.014,1.014,1.01385,1.0139,599600004.0
2008-01-15 14:42:00,1.01395,1.0141,1.01395,1.0141,250300000.0
2008-01-15 14:43:00,1.0141,1.0142,1.0141,1.0142,133800000.0
2008-01-15 14:44:00,1.0142,1.01425,1.01415,1.01425,512500000.0
2008-01-15 14:45:00,1.01425,1.01425,1.01385,1.01395,806199999.0
2008-01-15 14:46:00,1.01395,1.01405,1.0136,1.01375,689000000.0
2008-01-15 14:47:00,1.01375,1.01395,1.01375,1.01375,532500000.0
2008-01-15 14:48:00,1.01375,1.01395,1.01375,1.01375,440899999.0
2008-01-15 14:49:00,1.01375,1.01375,1.01365,1.01375,430300000.0
2008-01-15 14:50:00,1.01375,1.01385,1.01375,1.01385,99700000.0
2008-01-15 14:51:00,1.0139,1.0139,1.0138,1.0138,56800000.0
2008-01-15 14:52:00,1.0138,1.0141,1.01375,1.01375,316800002.0
2008-01-15 14:53:00,1.01375,1.014,1.0137,1.0139,501300000.0
2008-01-15 14:54:00,1.01395,1.01425,1.0139,1.0142,453100000.0
2008-01-15 14:55:00,1.0142,1.0143,1.01415,1.0143,204700000.0
2008-01-15 14:56:00,1.0143,1.01435,1.01415,1.01435,397500000.0
2008-01-15 14:57:00,1.01435,1.01455,1.01425,1.0145,1049399995.0
2008-01-15 14:58:00,1.01455,1.01475,1.0145,1.0145,310600000.0
2008-01-15 14:59:00,1.01455,1.01455,1.01425,1.0144,394100002.0
2008-01-15 15:00:00,1.0144,1.0147,1.0144,1.0147,523800000.0
2008-01-15 15:01:00,1.0147,1.01485,1.01465,1.0148,124600000.0
2008-01-15 15:02:00,1.0148,1.01485,1.0144,1.01455,349200000.0
2008-01-15 15:03:00,1.01455,1.0146,1.01415,1.01435,928499997.0
2008-01-15 15:04:00,1.01435,1.01455,1.01435,1.01455,278400000.0
2008-01-15 15:05:00,1.01455,1.01455,1.01425,1.01425,444000000.0
2008-01-15 15:06:00,1.01425,1.01425,1.01415,1.01425,224699998.0
2008-01-15 15:07:00,1.01425,1.01425,1.01415,1.0142,170400000.0
2008-01-15 15:08:00,1.0142,1.0142,1.01385,1.01405,509800002.0
2008-01-15 15:09:00,1.01395,1.01405,1.0137,1.0138,905900000.0
2008-01-15 15:10:00,1.0137,1.0138,1.0133,1.01355,1223999999.0
2008-01-15 15:11:00,1.01365,1.01375,1.01355,1.01375,423100000.0
2008-01-15 15:12:00,1.01375,1.01375,1.0135,1.01355,168200000.0
2008-01-15 15:13:00,1.01355,1.01355,1.0135,1.01355,548200000.0
2008-01-15 15:14:00,1.01355,1.01395,1.01355,1.01395,663800000.0
2008-01-15 15:15:00,1.01395,1.0141,1.01395,1.0141,283700000.0
2008-01-15 15:16:00,1.0141,1.0141,1.0139,1.01395,869700001.0
2008-01-15 15:17:00,1.01395,1.01395,1.01395,1.01395,405400000.0
2008-01-15 15:18:00,1.01395,1.01395,1.01385,1.0139,373400000.0
2008-01-15 15:19:00,1.0139,1.014,1.01385,1.01395,126500000.0
2008-01-15 15:20:00,1.01395,1.01475,1.0139,1.01475,330300000.0
2008-01-15 15:21:00,1.01475,1.0148,1.01445,1.01455,1046499997.0
2008-01-15 15:22:00,1.01455,1.0148,1.01445,1.0145,617200000.0
2008-01-15 15:23:00,1.01455,1.01465,1.0145,1.01465,275300000.0
2008-01-15 15:24:00,1.01465,1.01475,1.0145,1.01455,594800001.0
2008-01-15 15:25:00,1.01455,1.01455,1.0143,1.01435,675800002.0
2008-01-15 15:26:00,1.01435,1.01475,1.01435,1.01475,403100000.0
2008-01-15 15:27:00,1.01475,1.01485,1.01465,1.0148,444300000.0
2008-01-15 15:28:00,1.0148,1.01495,1.0147,1.01475,255900000.0
2008-01-15 15:29:00,1.01475,1.01535,1.0145,1.01535,470200000.0
2008-01-15 15:30:00,1.01535,1.01535,1.0144,1.0149,321300000.0
2008-01-15 15:31:00,1.0149,1.01505,1.01465,1.0149,830200000.0
2008-01-15 15:32:00,1.01495,1.0155,1.01495,1.01545,590200000.0
2008-01-15 15:33:00,1.01545,1.01635,1.01545,1.01555,933099999.0
2008-01-15 15:34:00,1.01555,1.01585,1.0154,1.01565,615700001.0
2008-01-15 15:35:00,1.01575,1.01605,1.01565,1.01565,644700000.0
2008-01-15 15:36:00,1.01565,1.01605,1.01565,1.01595,475699999.0
2008-01-15 15:37:00,1.01595,1.01605,1.01555,1.01575,506168540.0
2008-01-15 15:38:00,1.01585,1.01635,1.01575,1.01585,776999993.0
2008-01-15 15:39:00,1.01585,1.01615,1.01575,1.0158,1200100004.0
2008-01-15 15:40:00,1.01585,1.01635,1.0157,1.0162,943599999.0
2008-01-15 15:41:00,1.0162,1.01645,1.0161,1.01635,729400000.0
2008-01-15 15:42:00,1.01635,1.01655,1.01635,1.01645,662800000.0
2008-01-15 15:43:00,1.01645,1.01675,1.01635,1.01675,558100000.0
2008-01-15 15:44:00,1.01675,1.01695,1.0166,1.01675,591400000.0
2008-01-15 15:45:00,1.01675,1.01675,1.01595,1.0161,712800000.0
2008-01-15 15:46:00,1.0161,1.0162,1.01595,1.01615,817000001.0
2008-01-15 15:47:00,1.01615,1.0162,1.01565,1.01565,584900000.0
2008-01-15 15:48:00,1.01565,1.01605,1.0156,1.01595,239000000.0
2008-01-15 15:49:00,1.01595,1.0161,1.01555,1.01585,1282000000.0
2008-01-15 15:50:00,1.01575,1.01585,1.01555,1.01555,536600001.0
2008-01-15 15:51:00,1.0154,1.0155,1.0151,1.01535,1013800002.0
2008-01-15 15:52:00,1.0153,1.01545,1.01515,1.01545,433900001.0
2008-01-15 15:53:00,1.01535,1.01545,1.01535,1.01535,892200003.0
2008-01-15 15:54:00,1.01535,1.01575,1.01525,1.01565,516600000.0
2008-01-15 15:55:00,1.01565,1.01615,1.01565,1.016,659903130.0
2008-01-15 15:56:00,1.016,1.016,1.01525,1.01555,1459050003.0
2008-01-15 15:57:00,1.01555,1.01575,1.01555,1.01575,1067999998.0
2008-01-15 15:58:00,1.01575,1.01575,1.01565,1.01575,170500000.0
2008-01-15 15:59:00,1.01575,1.01575,1.01565,1.01575,200800000.0
2008-01-15 16:00:00,1.01575,1.01585,1.01575,1.01575,439000000.0
2008-01-15 16:01:00,1.01575,1.01575,1.01565,1.01575,295500000.0
2008-01-15 16:02:00,1.01575,1.01575,1.0155,1.01565,610800001.0
2008-01-15 16:03:00,1.0156,1.01565,1.01525,1.01535,519800002.0
2008-01-15 16:04:00,1.01535,1.01535,1.0151,1.01515,351900000.0
2008-01-15 16:05:00,1.0151,1.01515,1.015,1.01515,173400000.0
2008-01-15 16:06:00,1.01515,1.01515,1.015,1.01515,326000001.0
2008-01-15 16:07:00,1.01515,1.0152,1.01515,1.01515,73200000.0
2008-01-15 16:08:00,1.01515,1.01515,1.015,1.0151,278600000.0
2008-01-15 16:09:00,1.0151,1.0154,1.0151,1.01535,631000000.0
2008-01-15 16:10:00,1.01535,1.0154,1.0148,1.01495,684699999.0
2008-01-15 16:11:00,1.0151,1.0153,1.01495,1.01515,1466800004.0
2008-01-15 16:12:00,1.0152,1.0156,1.0152,1.0156,868299998.0
2008-01-15 16:13:00,1.0156,1.0158,1.0155,1.0157,717699998.0
2008-01-15 16:14:00,1.0157,1.0158,1.0153,1.0154,848000000.0
2008-01-15 16:15:00,1.0154,1.0155,1.01465,1.01485,1299799990.0
2008-01-15 16:16:00,1.01485,1.015,1.0147,1.0148,1607799987.0
2008-01-15 16:17:00,1.0147,1.0156,1.0147,1.0153,1623699995.0
2008-01-15 16:18:00,1.0153,1.0154,1.01485,1.015,1837900008.0
2008-01-15 16:19:00,1.0149,1.0153,1.0149,1.0153,1124599995.0
2008-01-15 16:20:00,1.0153,1.0157,1.0152,1.0157,1948399992.0
2008-01-15 16:21:00,1.0158,1.0158,1.01525,1.0155,1190999989.0
2008-01-15 16:22:00,1.0155,1.0156,1.0153,1.0156,1480699995.0
2008-01-15 16:23:00,1.0156,1.0156,1.0155,1.0155,1030600000.0
2008-01-15 16:24:00,1.0155,1.0156,1.0151,1.0151,1109600000.0
2008-01-15 16:25:00,1.0151,1.0151,1.0149,1.015,1029999997.0
2008-01-15 16:26:00,1.015,1.0151,1.0149,1.0151,1318300001.0
2008-01-15 16:27:00,1.0151,1.0152,1.01505,1.01515,357500000.0
2008-01-15 16:28:00,1.0152,1.0152,1.0149,1.0149,1319100004.0
2008-01-15 16:29:00,1.0149,1.015,1.0148,1.01485,915699995.0
2008-01-15 16:30:00,1.0149,1.0152,1.01485,1.01505,807893985.0
2008-01-15 16:31:00,1.01505,1.0151,1.01495,1.015,318000000.0
2008-01-15 16:32:00,1.015,1.01505,1.01485,1.015,420000000.0
2008-01-15 16:33:00,1.015,1.015,1.0148,1.0149,336700000.0
2008-01-15 16:34:00,1.0149,1.01505,1.0149,1.015,220000000.0
2008-01-15 16:35:00,1.015,1.0151,1.015,1.0151,128752192.0
2008-01-15 16:36:00,1.0151,1.0151,1.01485,1.0149,46234264.0
2008-01-15 16:37:00,1.01485,1.0151,1.01485,1.0151,302500000.0
2008-01-15 16:38:00,1.0151,1.0152,1.0149,1.015,857099997.0
2008-01-15 16:39:00,1.015,1.015,1.01485,1.0149,326700000.0
2008-01-15 16:40:00,1.0149,1.015,1.0148,1.0148,500400000.0
2008-01-15 16:41:00,1.0148,1.015,1.0147,1.015,259999999.0
2008-01-15 16:42:00,1.015,1.01505,1.01485,1.015,441000000.0
2008-01-15 16:43:00,1.015,1.01535,1.015,1.0151,643600000.0
2008-01-15 16:44:00,1.0151,1.01515,1.01495,1.01505,261500000.0
2008-01-15 16:45:00,1.01505,1.01505,1.0149,1.0149,360300001.0
2008-01-15 16:46:00,1.0149,1.0149,1.01485,1.0149,726800000.0
2008-01-15 16:47:00,1.0149,1.0149,1.0149,1.0149,433900000.0
2008-01-15 16:48:00,1.0149,1.0151,1.0149,1.0151,726400000.0
2008-01-15 16:49:00,1.0151,1.0152,1.0151,1.0151,722699995.0
2008-01-15 16:50:00,1.0151,1.0151,1.015,1.0151,156800000.0
2008-01-15 16:51:00,1.0151,1.0151,1.015,1.0151,570500000.0
2008-01-15 16:52:00,1.0151,1.0152,1.015,1.0152,320300000.0
2008-01-15 16:53:00,1.0152,1.0153,1.0151,1.0153,775199999.0
2008-01-15 16:54:00,1.01525,1.0154,1.01515,1.01515,825400001.0
2008-01-15 16:55:00,1.0152,1.0153,1.01515,1.01515,724600007.0
2008-01-15 16:56:00,1.0152,1.0157,1.0152,1.0156,1256799996.0
2008-01-15 16:57:00,1.0156,1.01575,1.0155,1.0157,700999999.0
2008-01-15 16:58:00,1.0157,1.0158,1.01565,1.0157,550600000.0
2008-01-15 16:59:00,1.0157,1.0157,1.0155,1.01555,481300000.0
2008-01-15 17:00:00,1.01555,1.0159,1.0155,1.0157,1359399985.0
2008-01-15 17:01:00,1.0157,1.0162,1.0157,1.016,1479799986.0
2008-01-15 17:02:00,1.01595,1.0162,1.0159,1.01605,1496599990.0
2008-01-15 17:03:00,1.01605,1.0161,1.01575,1.0158,384900000.0
2008-01-15 17:04:00,1.0158,1.0158,1.0157,1.01575,679600002.0
2008-01-15 17:05:00,1.0158,1.0161,1.01575,1.016,1727099999.0
2008-01-15 17:06:00,1.0161,1.0164,1.016,1.0164,796800002.0
2008-01-15 17:07:00,1.0164,1.0173,1.0163,1.0171,1001099999.0
2008-01-15 17:08:00,1.017,1.017,1.0166,1.0168,1220299997.0
2008-01-15 17:09:00,1.0177,1.0178,1.0172,1.0174,1220299997.0
2008-01-15 17:10:00,1.0174,1.0174,1.0172,1.0174,988799997.0
2008-01-15 17:11:00,1.0174,1.0179,1.0174,1.0178,1022199998.0
2008-01-15 17:12:00,1.01775,1.0178,1.0172,1.0172,1275200001.0
2008-01-15 17:13:00,1.0172,1.0172,1.01705,1.01705,1204399999.0
2008-01-15 17:14:00,1.01705,1.0172,1.01695,1.0171,1391000000.0
2008-01-15 17:15:00,1.0172,1.0172,1.0168,1.01685,1036300001.0
2008-01-15 17:16:00,1.01685,1.0178,1.0168,1.0177,1186700001.0
2008-01-15 17:17:00,1.0177,1.0177,1.0175,1.0176,1128499997.0
2008-01-15 17:18:00,1.01755,1.0183,1.01755,1.0182,1758600004.0
2008-01-15 17:19:00,1.0166,1.0169,1.0166,1.0168,1281300002.0
2008-01-15 17:20:00,1.0181,1.0189,1.0181,1.0188,1281300002.0
2008-01-15 17:21:00,1.0188,1.019,1.0184,1.0184,1435400001.0
2008-01-15 17:22:00,1.0184,1.0186,1.018,1.018,1606234395.0
2008-01-15 17:23:00,1.018,1.0182,1.0177,1.01775,1363199994.0
2008-01-15 17:24:00,1.0178,1.018,1.0177,1.018,590817280.0
2008-01-15 17:25:00,1.018,1.0181,1.0179,1.0179,580400000.0
2008-01-15 17:26:00,1.0179,1.0181,1.01775,1.01805,698700003.0
2008-01-15 17:27:00,1.01805,1.01865,1.01805,1.01855,1044400003.0
2008-01-15 17:28:00,1.01855,1.0186,1.0184,1.0186,1433000002.0
2008-01-15 17:29:00,1.0186,1.01895,1.0186,1.0187,1690099999.0
2008-01-15 17:30:00,1.0187,1.019,1.0183,1.0187,2076999997.0
2008-01-15 17:31:00,1.0187,1.0188,1.0186,1.0186,1539900005.0
2008-01-15 17:32:00,1.0186,1.0186,1.01825,1.01825,703700006.0
2008-01-15 17:33:00,1.01825,1.0188,1.01825,1.0184,1277600000.0
2008-01-15 17:34:00,1.0184,1.0184,1.0181,1.0181,751900002.0
2008-01-15 17:35:00,1.0181,1.0182,1.0179,1.01805,1527900002.0
2008-01-15 17:36:00,1.0181,1.0184,1.0179,1.0183,1161800004.0
2008-01-15 17:37:00,1.0183,1.0183,1.0182,1.0182,900400004.0
2008-01-15 17:38:00,1.0182,1.0183,1.01805,1.0183,892600001.0
2008-01-15 17:39:00,1.0183,1.0183,1.01805,1.0183,1063800008.0
2008-01-15 17:40:00,1.0183,1.0184,1.0181,1.0183,1058400001.0
2008-01-15 17:41:00,1.0183,1.0184,1.01755,1.01755,859400000.0
2008-01-15 17:42:00,1.01755,1.0177,1.0169,1.0171,993700001.0
2008-01-15 17:43:00,1.0171,1.0174,1.0168,1.0168,1159499996.0
2008-01-15 17:44:00,1.0168,1.0172,1.0168,1.0171,1064100000.0
2008-01-15 17:45:00,1.0171,1.0172,1.0166,1.0167,890200000.0
2008-01-15 17:46:00,1.0167,1.0168,1.0165,1.0167,988299997.0
2008-01-15 17:47:00,1.0166,1.0171,1.0166,1.017,1163099991.0
2008-01-15 17:48:00,1.017,1.0173,1.01685,1.0172,595549999.0
2008-01-15 17:49:00,1.0172,1.0175,1.0172,1.0172,776700000.0
2008-01-15 17:50:00,1.0172,1.0173,1.0172,1.0173,893300000.0
2008-01-15 17:51:00,1.0173,1.0173,1.0166,1.0168,1614400006.0
2008-01-15 17:52:00,1.0167,1.0172,1.0167,1.017,1335800001.0
2008-01-15 17:53:00,1.017,1.0171,1.0168,1.0169,926199992.0
2008-01-15 17:54:00,1.0169,1.0169,1.01655,1.0166,900199999.0
2008-01-15 17:55:00,1.0166,1.0167,1.0162,1.0164,2031100006.0
2008-01-15 17:56:00,1.0164,1.0164,1.01585,1.01585,1002999998.0
2008-01-15 17:57:00,1.01585,1.0161,1.0158,1.0158,1172300000.0
2008-01-15 17:58:00,1.0157,1.0158,1.0154,1.0156,1514899987.0
2008-01-15 17:59:00,1.0156,1.0165,1.0155,1.0164,2088399997.0
2008-01-15 18:00:00,1.0164,1.0171,1.0164,1.0168,1418600000.0
2008-01-15 18:01:00,1.0168,1.0169,1.0166,1.0169,1177300014.0
2008-01-15 18:02:00,1.0169,1.017,1.01685,1.017,942000000.0
2008-01-15 18:03:00,1.017,1.017,1.0169,1.017,872900000.0
2008-01-15 18:04:00,1.017,1.0171,1.0169,1.017,1156999991.0
2008-01-15 18:05:00,1.017,1.0171,1.0169,1.017,979699995.0
2008-01-15 18:06:00,1.017,1.017,1.0169,1.017,524000000.0
2008-01-15 18:07:00,1.017,1.017,1.017,1.017,574400000.0
2008-01-15 18:08:00,1.017,1.017,1.0167,1.0168,1395999992.0
2008-01-15 18:09:00,1.0168,1.0174,1.0168,1.0173,1548299994.0
2008-01-15 18:10:00,1.0173,1.0175,1.0173,1.0175,792499999.0
2008-01-15 18:11:00,1.0175,1.0175,1.0174,1.0175,1315299997.0
2008-01-15 18:12:00,1.0175,1.0175,1.0168,1.0168,1438399999.0
2008-01-15 18:13:00,1.0168,1.0169,1.0167,1.0167,885500002.0
2008-01-15 18:14:00,1.0167,1.0168,1.0167,1.0168,856199996.0
2008-01-15 18:15:00,1.0168,1.0169,1.0167,1.0168,1110900002.0
2008-01-15 18:16:00,1.01685,1.017,1.0168,1.0169,503500000.0
2008-01-15 18:17:00,1.0169,1.017,1.0169,1.0169,573300000.0
2008-01-15 18:18:00,1.0169,1.0169,1.01685,1.0169,787400007.0
2008-01-15 18:19:00,1.0169,1.017,1.0167,1.01685,1100899994.0
2008-01-15 18:20:00,1.01685,1.0169,1.0167,1.0167,604500000.0
2008-01-15 18:21:00,1.0167,1.0167,1.0162,1.0163,1086099998.0
2008-01-15 18:22:00,1.0162,1.0165,1.0162,1.0163,795599999.0
2008-01-15 18:23:00,1.0162,1.0164,1.0162,1.0163,504400006.0
2008-01-15 18:24:00,1.01625,1.0165,1.01625,1.0164,896800000.0
2008-01-15 18:25:00,1.0165,1.0166,1.0164,1.0165,836100000.0
2008-01-15 18:26:00,1.0165,1.01655,1.0161,1.0162,2143700000.0
2008-01-15 18:27:00,1.0162,1.0167,1.0162,1.01665,1546549999.0
2008-01-15 18:28:00,1.01665,1.0168,1.01665,1.0167,1215200000.0
2008-01-15 18:29:00,1.0167,1.0168,1.0165,1.0166,393200000.0
2008-01-15 18:30:00,1.0166,1.0166,1.0164,1.0165,1099600007.0
2008-01-15 18:31:00,1.0166,1.0166,1.0165,1.0166,981000005.0
2008-01-15 18:32:00,1.0166,1.017,1.0165,1.0168,1013900007.0
2008-01-15 18:33:00,1.0168,1.017,1.0165,1.0165,1542699999.0
2008-01-15 18:34:00,1.0165,1.017,1.0165,1.017,1912899987.0
2008-01-15 18:35:00,1.017,1.0174,1.0168,1.0173,1272899997.0
2008-01-15 18:36:00,1.0176,1.0176,1.0175,1.0175,1585199964.0
2008-01-15 18:37:00,1.0172,1.0172,1.017,1.017,1585199964.0
2008-01-15 18:38:00,1.017,1.017,1.0161,1.0161,1217999999.0
2008-01-15 18:39:00,1.0161,1.0165,1.0161,1.0163,1554300012.0
2008-01-15 18:40:00,1.0163,1.0163,1.0159,1.0161,1087300001.0
2008-01-15 18:41:00,1.0161,1.0162,1.016,1.0161,1286700005.0
2008-01-15 18:42:00,1.0161,1.0162,1.0157,1.0157,844200002.0
2008-01-15 18:43:00,1.0157,1.0159,1.01555,1.01565,944900000.0
2008-01-15 18:44:00,1.01565,1.016,1.01565,1.0159,1212382503.0
2008-01-15 18:45:00,1.0159,1.0161,1.0159,1.016,1020400005.0
2008-01-15 18:46:00,1.016,1.0161,1.0159,1.0161,146800000.0
2008-01-15 18:47:00,1.0161,1.0161,1.0161,1.0161,72400000.0
2008-01-15 18:48:00,1.0161,1.0161,1.0158,1.01595,255200000.0
2008-01-15 18:49:00,1.016,1.01605,1.01595,1.01605,327800000.0
2008-01-15 18:50:00,1.01605,1.01635,1.01605,1.0163,928799994.0
2008-01-15 18:51:00,1.01635,1.01645,1.0163,1.01635,569200000.0
2008-01-15 18:52:00,1.01635,1.0168,1.01635,1.01675,709600000.0
2008-01-15 18:53:00,1.01675,1.0169,1.0166,1.0168,1677799984.0
2008-01-15 18:54:00,1.0168,1.017,1.0168,1.0169,1116000009.0
2008-01-15 18:55:00,1.0169,1.0169,1.01655,1.0166,947249995.0
2008-01-15 18:56:00,1.0166,1.0167,1.0165,1.0167,828299999.0
2008-01-15 18:57:00,1.0167,1.017,1.0167,1.017,820900000.0
2008-01-15 18:58:00,1.017,1.017,1.0168,1.017,654799998.0
2008-01-15 18:59:00,1.017,1.0171,1.0168,1.0168,853498506.0
2008-01-15 19:00:00,1.0168,1.0168,1.0166,1.0166,790400000.0
2008-01-15 19:01:00,1.0166,1.0167,1.01645,1.0165,1062500000.0
2008-01-15 19:02:00,1.0165,1.0168,1.0165,1.0167,1177100000.0
2008-01-15 19:03:00,1.0167,1.0168,1.01665,1.01665,559800000.0
2008-01-15 19:04:00,1.0167,1.017,1.0166,1.0168,1857100007.0
2008-01-15 19:05:00,1.0168,1.017,1.0168,1.017,1039699996.0
2008-01-15 19:06:00,1.017,1.017,1.0169,1.0169,311199999.0
2008-01-15 19:07:00,1.0169,1.017,1.01685,1.017,876999996.0
2008-01-15 19:08:00,1.017,1.0171,1.0168,1.0169,964699995.0
2008-01-15 19:09:00,1.0169,1.017,1.0168,1.0169,1185699987.0
2008-01-15 19:10:00,1.0169,1.0172,1.0167,1.01705,1570300010.0
2008-01-15 19:11:00,1.01705,1.0172,1.017,1.0171,1559800002.0
2008-01-15 19:12:00,1.0171,1.0172,1.0168,1.0169,1125800003.0
2008-01-15 19:13:00,1.0169,1.0169,1.0167,1.0169,1109700000.0
2008-01-15 19:14:00,1.0168,1.0172,1.0168,1.0172,1030300003.0
2008-01-15 19:15:00,1.0172,1.0172,1.017,1.0171,1349799999.0
2008-01-15 19:16:00,1.0171,1.0172,1.017,1.0171,1224800006.0
2008-01-15 19:17:00,1.0171,1.0174,1.017,1.0172,659900006.0
2008-01-15 19:18:00,1.0172,1.0174,1.0172,1.0174,779400000.0
2008-01-15 19:19:00,1.0174,1.0177,1.0173,1.0176,678549997.0
2008-01-15 19:20:00,1.0176,1.0179,1.0176,1.0179,394600000.0
2008-01-15 19:21:00,1.0179,1.0179,1.01765,1.01765,593800000.0
2008-01-15 19:22:00,1.01765,1.0178,1.0176,1.0177,758900002.0
2008-01-15 19:23:00,1.0177,1.0177,1.0176,1.0176,532500000.0
2008-01-15 19:24:00,1.0177,1.0177,1.0176,1.0177,246400000.0
2008-01-15 19:25:00,1.0177,1.0177,1.0175,1.0176,656500004.0
2008-01-15 19:26:00,1.0175,1.0176,1.0174,1.0175,926299994.0
2008-01-15 19:27:00,1.0175,1.0178,1.0175,1.0178,1250100003.0
2008-01-15 19:28:00,1.0178,1.0178,1.0176,1.0177,650000000.0
2008-01-15 19:29:00,1.0177,1.0177,1.0175,1.0175,257600000.0
2008-01-15 19:30:00,1.0176,1.0179,1.0175,1.0177,726400000.0
2008-01-15 19:31:00,1.0177,1.0179,1.0177,1.0178,415900000.0
2008-01-15 19:32:00,1.0178,1.0178,1.0177,1.0178,260500000.0
2008-01-15 19:33:00,1.0178,1.0179,1.0177,1.0177,415600000.0
2008-01-15 19:34:00,1.0177,1.0178,1.0176,1.0178,495600001.0
2008-01-15 19:35:00,1.0178,1.0178,1.01765,1.0177,275900000.0
2008-01-15 19:36:00,1.0177,1.0178,1.0175,1.0175,471100000.0
2008-01-15 19:37:00,1.0175,1.0176,1.0172,1.0173,830700000.0
2008-01-15 19:38:00,1.0172,1.0175,1.0172,1.0175,544200000.0
2008-01-15 19:39:00,1.0175,1.0175,1.01715,1.0172,689400001.0
2008-01-15 19:40:00,1.0172,1.0173,1.01715,1.0172,243200000.0
2008-01-15 19:41:00,1.0172,1.0172,1.0171,1.0172,980299996.0
2008-01-15 19:42:00,1.0171,1.0173,1.0171,1.0173,559700000.0
2008-01-15 19:43:00,1.0173,1.0174,1.0172,1.0173,714400000.0
2008-01-15 19:44:00,1.0173,1.0173,1.0172,1.0172,392100000.0
2008-01-15 19:45:00,1.0172,1.0172,1.0171,1.0171,240800000.0
2008-01-15 19:46:00,1.0171,1.0172,1.0171,1.0172,477900000.0
2008-01-15 19:47:00,1.0172,1.0172,1.0171,1.0172,836900004.0
2008-01-15 19:48:00,1.0172,1.0173,1.0172,1.0173,697200000.0
2008-01-15 19:49:00,1.0173,1.0173,1.01715,1.01715,956500002.0
2008-01-15 19:50:00,1.01715,1.0172,1.0171,1.0172,551999998.0
2008-01-15 19:51:00,1.0172,1.0172,1.01705,1.0171,751499991.0
2008-01-15 19:52:00,1.0172,1.0172,1.0171,1.0172,420700000.0
2008-01-15 19:53:00,1.0172,1.0172,1.0171,1.0171,358800000.0
2008-01-15 19:54:00,1.0171,1.0171,1.0171,1.0171,595400000.0
2008-01-15 19:55:00,1.0171,1.0172,1.0171,1.0172,548000000.0
2008-01-15 19:56:00,1.0173,1.0173,1.017,1.0172,817400005.0
2008-01-15 19:57:00,1.0172,1.0172,1.01715,1.0172,297200000.0
2008-01-15 19:58:00,1.0172,1.0174,1.0172,1.0173,539199998.0
2008-01-15 19:59:00,1.0173,1.01745,1.01715,1.0174,993699997.0
2008-01-15 20:00:00,1.0176,1.0176,1.0173,1.0174,512700004.0
2008-01-15 20:01:00,1.0174,1.0174,1.0173,1.0173,274300000.0
2008-01-15 20:02:00,1.0173,1.0173,1.017,1.0171,522599998.0
2008-01-15 20:03:00,1.0171,1.0171,1.0165,1.0165,795693523.0
2008-01-15 20:04:00,1.0165,1.0165,1.0163,1.0164,702100000.0
2008-01-15 20:05:00,1.0165,1.0166,1.0164,1.0166,319600000.0
2008-01-15 20:06:00,1.0166,1.0166,1.01645,1.01655,140600000.0
2008-01-15 20:07:00,1.01655,1.0167,1.01645,1.01645,486500000.0
2008-01-15 20:08:00,1.01645,1.0166,1.0163,1.0165,920899999.0
2008-01-15 20:09:00,1.0165,1.0165,1.0161,1.0162,1336899997.0
2008-01-15 20:10:00,1.0162,1.0162,1.0156,1.0158,980500003.0
2008-01-15 20:11:00,1.0158,1.016,1.01575,1.0158,898499997.0
2008-01-15 20:12:00,1.0158,1.0159,1.0156,1.0157,1066099995.0
2008-01-15 20:13:00,1.0157,1.0158,1.0157,1.01575,468400000.0
2008-01-15 20:14:00,1.0158,1.0158,1.01575,1.0158,912100001.0
2008-01-15 20:15:00,1.01575,1.0163,1.01575,1.0163,1041550008.0
2008-01-15 20:16:00,1.0163,1.0164,1.01625,1.0163,658900002.0
2008-01-15 20:17:00,1.01625,1.0165,1.01625,1.0165,784600000.0
2008-01-15 20:18:00,1.0165,1.0167,1.0165,1.0167,1855899999.0
2008-01-15 20:19:00,1.0167,1.0167,1.0165,1.0166,1175000000.0
2008-01-15 20:20:00,1.0167,1.0167,1.0166,1.0167,514400000.0
2008-01-15 20:21:00,1.0167,1.0167,1.0166,1.0167,653500000.0
2008-01-15 20:22:00,1.0167,1.0169,1.0167,1.0168,1031000002.0
2008-01-15 20:23:00,1.0168,1.0168,1.0168,1.0168,755200000.0
2008-01-15 20:24:00,1.0168,1.0168,1.016,1.0161,1418100004.0
2008-01-15 20:25:00,1.0161,1.0164,1.0161,1.0162,786099997.0
2008-01-15 20:26:00,1.0161,1.01635,1.016,1.0161,750739999.0
2008-01-15 20:27:00,1.0161,1.0162,1.016,1.0162,599999999.0
2008-01-15 20:28:00,1.0162,1.0163,1.016,1.0161,526650000.0
2008-01-15 20:29:00,1.0161,1.0161,1.0159,1.016,873499992.0
2008-01-15 20:30:00,1.016,1.0164,1.016,1.016,1211499991.0
2008-01-15 20:31:00,1.016,1.0161,1.016,1.0161,660499999.0
2008-01-15 20:32:00,1.0161,1.0161,1.016,1.0161,974099994.0
2008-01-15 20:33:00,1.0161,1.0161,1.0158,1.0158,1133900000.0
2008-01-15 20:34:00,1.0158,1.0159,1.0154,1.0154,851300000.0
2008-01-15 20:35:00,1.0154,1.0157,1.0154,1.0155,1406200000.0
2008-01-15 20:36:00,1.0155,1.0156,1.0153,1.0154,1346900001.0
2008-01-15 20:37:00,1.0154,1.0155,1.0154,1.0154,314400000.0
2008-01-15 20:38:00,1.0154,1.0158,1.0154,1.0157,606300000.0
2008-01-15 20:39:00,1.0157,1.0158,1.0156,1.0157,729300006.0
2008-01-15 20:40:00,1.0157,1.0159,1.0157,1.0159,334400002.0
2008-01-15 20:41:00,1.0159,1.0159,1.0157,1.0159,568900000.0
2008-01-15 20:42:00,1.0159,1.0161,1.0158,1.0159,625600000.0
2008-01-15 20:43:00,1.0159,1.0159,1.01565,1.01565,397700000.0
2008-01-15 20:44:00,1.0157,1.0159,1.01565,1.0159,609400000.0
2008-01-15 20:45:00,1.0159,1.0164,1.0158,1.0162,1018999995.0
2008-01-15 20:46:00,1.0162,1.0165,1.0162,1.0164,1146699992.0
2008-01-15 20:47:00,1.0164,1.0166,1.0163,1.0164,870800009.0
2008-01-15 20:48:00,1.0164,1.0166,1.0162,1.0165,832599997.0
2008-01-15 20:49:00,1.0165,1.0165,1.0164,1.0164,412000000.0
2008-01-15 20:50:00,1.0164,1.0165,1.0163,1.0164,587500000.0
2008-01-15 20:51:00,1.0164,1.0169,1.0163,1.0168,1082500004.0
2008-01-15 20:52:00,1.0168,1.0168,1.0165,1.0166,1094199988.0
2008-01-15 20:53:00,1.0166,1.0168,1.0166,1.0166,318099994.0
2008-01-15 20:54:00,1.0166,1.0167,1.0166,1.0167,766299997.0
2008-01-15 20:55:00,1.0167,1.0168,1.01665,1.0168,755900001.0
2008-01-15 20:56:00,1.0168,1.0169,1.0168,1.0169,181200000.0
2008-01-15 20:57:00,1.0169,1.0169,1.0167,1.0167,522000000.0
2008-01-15 20:58:00,1.0167,1.0167,1.0165,1.0166,387199998.0
2008-01-15 20:59:00,1.0166,1.0166,1.0163,1.0163,402800000.0
2008-01-15 21:00:00,1.0163,1.0164,1.0163,1.0163,391700000.0
2008-01-15 21:01:00,1.0163,1.0163,1.01625,1.0163,391200000.0
2008-01-15 21:02:00,1.0163,1.0164,1.0162,1.0163,243200000.0
2008-01-15 21:03:00,1.0163,1.0163,1.0159,1.0159,376199999.0
2008-01-15 21:04:00,1.0159,1.0162,1.0159,1.0161,542400004.0
2008-01-15 21:05:00,1.0161,1.0161,1.0158,1.0158,471199999.0
2008-01-15 21:06:00,1.0158,1.016,1.0156,1.016,1167499999.0
2008-01-15 21:07:00,1.016,1.0161,1.0159,1.0159,986999991.0
2008-01-15 21:08:00,1.016,1.0162,1.0159,1.0161,1765599985.0
2008-01-15 21:09:00,1.0161,1.0162,1.016,1.0161,337900001.0
2008-01-15 21:10:00,1.0161,1.0161,1.0158,1.016,680200000.0
2008-01-15 21:11:00,1.016,1.0161,1.0157,1.0161,1312300000.0
2008-01-15 21:12:00,1.0162,1.0163,1.0161,1.0162,416500000.0
2008-01-15 21:13:00,1.0162,1.0162,1.016,1.0161,763200000.0
2008-01-15 21:14:00,1.0161,1.0161,1.016,1.0161,670399995.0
2008-01-15 21:15:00,1.0161,1.0163,1.0161,1.0163,669399992.0
2008-01-15 21:16:00,1.0163,1.0163,1.0162,1.0162,229600000.0
2008-01-15 21:17:00,1.0163,1.0163,1.0163,1.0163,115000000.0
2008-01-15 21:18:00,1.01605,1.0163,1.01605,1.0162,513300000.0
2008-01-15 21:19:00,1.0162,1.0162,1.01595,1.0162,150400000.0
2008-01-15 21:20:00,1.0162,1.0162,1.0161,1.0162,183200000.0
2008-01-15 21:21:00,1.0162,1.0163,1.0161,1.0162,645999993.0
2008-01-15 21:22:00,1.0162,1.0162,1.0161,1.0162,169100000.0
2008-01-15 21:23:00,1.0161,1.0163,1.016,1.0162,770099997.0
2008-01-15 21:24:00,1.0162,1.0163,1.016,1.0162,1068200004.0
2008-01-15 21:25:00,1.0162,1.0163,1.0161,1.01625,204500000.0
2008-01-15 21:26:00,1.0163,1.0163,1.0161,1.0162,1157700004.0
2008-01-15 21:27:00,1.0162,1.0165,1.0162,1.0165,1348299999.0
2008-01-15 21:28:00,1.0165,1.0165,1.0161,1.0162,1252500004.0
2008-01-15 21:29:00,1.0162,1.0163,1.0161,1.0161,1068100015.0
2008-01-15 21:30:00,1.0161,1.0161,1.016,1.0161,453299992.0
2008-01-15 21:31:00,1.0161,1.0161,1.01595,1.016,466400000.0
2008-01-15 21:32:00,1.01595,1.016,1.0159,1.016,646600000.0
2008-01-15 21:33:00,1.016,1.0161,1.0158,1.0161,243500000.0
2008-01-15 21:34:00,1.0161,1.0161,1.016,1.016,340799997.0
2008-01-15 21:35:00,1.016,1.0161,1.0159,1.0159,428600000.0
2008-01-15 21:36:00,1.0159,1.0159,1.0156,1.0158,1152500005.0
2008-01-15 21:37:00,1.0158,1.0159,1.0156,1.0158,689299999.0
2008-01-15 21:38:00,1.0157,1.0159,1.01565,1.0158,1387099991.0
2008-01-15 21:39:00,1.0158,1.0158,1.01575,1.01575,773800015.0
2008-01-15 21:40:00,1.0158,1.0161,1.01555,1.0159,1616000001.0
2008-01-15 21:41:00,1.0159,1.0161,1.01575,1.016,1144300010.0
2008-01-15 21:42:00,1.016,1.0161,1.016,1.016,346400000.0
2008-01-15 21:43:00,1.016,1.0161,1.0159,1.016,759399983.0
2008-01-15 21:44:00,1.016,1.016,1.01585,1.016,912199997.0
2008-01-15 21:45:00,1.016,1.016,1.01585,1.016,252300000.0
2008-01-15 21:46:00,1.016,1.0161,1.016,1.016,548000000.0
2008-01-15 21:47:00,1.016,1.0161,1.016,1.0161,453000000.0
2008-01-15 21:48:00,1.0161,1.0162,1.0161,1.0162,1057600012.0
2008-01-15 21:49:00,1.01615,1.0162,1.01605,1.0161,882999987.0
2008-01-15 21:50:00,1.0161,1.0161,1.016,1.0161,425000000.0
2008-01-15 21:51:00,1.0161,1.0161,1.0161,1.0161,275200000.0
2008-01-15 21:52:00,1.0161,1.0167,1.0161,1.0164,1249100004.0
2008-01-15 21:53:00,1.0164,1.0166,1.0163,1.0164,1159299999.0
2008-01-15 21:54:00,1.0164,1.0165,1.016,1.0161,901799996.0
2008-01-15 21:55:00,1.0161,1.0163,1.016,1.0163,1274599993.0
2008-01-15 21:56:00,1.0163,1.0163,1.0161,1.0162,663200000.0
2008-01-15 21:57:00,1.0162,1.0163,1.0161,1.0162,1138299993.0
2008-01-15 21:58:00,1.0162,1.0163,1.0161,1.0163,1275300000.0
2008-01-15 21:59:00,1.0163,1.0165,1.0163,1.0165,1164199993.0
2008-01-15 22:00:00,1.0165,1.0165,1.0161,1.0161,830200000.0
2008-01-15 22:01:00,1.0161,1.0162,1.0158,1.016,532400000.0
2008-01-15 22:02:00,1.016,1.0161,1.016,1.0161,538000000.0
2008-01-15 22:03:00,1.0161,1.0163,1.016,1.0162,680800000.0
2008-01-15 22:04:00,1.0162,1.0164,1.0162,1.0162,534400002.0
2008-01-15 22:05:00,1.0163,1.0165,1.0161,1.0163,1485799997.0
2008-01-15 22:06:00,1.0163,1.0164,1.0162,1.0164,717600004.0
2008-01-15 22:07:00,1.0164,1.0165,1.0164,1.0164,465600000.0
2008-01-15 22:08:00,1.0164,1.0164,1.0164,1.0164,223700000.0
2008-01-15 22:09:00,1.0162,1.0164,1.01615,1.0163,174500000.0
2008-01-15 22:10:00,1.0163,1.0165,1.0162,1.0164,499800001.0
2008-01-15 22:11:00,1.0164,1.01645,1.01635,1.0164,524800000.0
2008-01-15 22:12:00,1.0164,1.0165,1.0164,1.0165,288000000.0
2008-01-15 22:13:00,1.0164,1.0166,1.0164,1.0166,498699995.0
2008-01-15 22:14:00,1.0166,1.0166,1.0163,1.0164,839300011.0
2008-01-15 22:15:00,1.0165,1.0165,1.0163,1.0163,246400000.0
2008-01-15 22:16:00,1.0164,1.0165,1.0164,1.0164,506400000.0
2008-01-15 22:17:00,1.0164,1.0166,1.0164,1.0165,697500000.0
2008-01-15 22:18:00,1.0165,1.0165,1.0164,1.0165,255700001.0
2008-01-15 22:19:00,1.0165,1.0165,1.0165,1.0165,642800000.0
2008-01-15 22:20:00,1.0165,1.0165,1.0165,1.0165,370000000.0
2008-01-15 22:21:00,1.0165,1.0165,1.0163,1.0164,501600000.0
2008-01-15 22:22:00,1.0163,1.0164,1.01625,1.0164,235199996.0
2008-01-15 22:23:00,1.0164,1.0165,1.0163,1.0165,428800000.0
2008-01-15 22:24:00,1.0165,1.0165,1.01635,1.0165,57100000.0
2008-01-15 22:25:00,1.0165,1.0166,1.0164,1.0166,601699999.0
2008-01-15 22:26:00,1.0166,1.0167,1.0165,1.0166,301299993.0
2008-01-15 22:27:00,1.0166,1.0167,1.0164,1.0164,710500004.0
2008-01-15 22:28:00,1.0164,1.0164,1.016,1.0161,873300004.0
2008-01-15 22:29:00,1.0161,1.0163,1.016,1.01615,554599999.0
2008-01-15 22:30:00,1.01615,1.0167,1.0161,1.0164,891299986.0
2008-01-15 22:31:00,1.0164,1.0167,1.0162,1.0162,536400001.0
2008-01-15 22:32:00,1.0162,1.0164,1.0161,1.0161,1130500001.0
2008-01-15 22:33:00,1.0161,1.0162,1.016,1.0162,339699993.0
2008-01-15 22:34:00,1.0162,1.0164,1.0162,1.0164,748799993.0
2008-01-15 22:35:00,1.0164,1.0164,1.0161,1.0163,690399999.0
2008-01-15 22:36:00,1.0163,1.0163,1.0162,1.0162,299500000.0
2008-01-15 22:37:00,1.0162,1.0163,1.0161,1.0162,685599998.0
2008-01-15 22:38:00,1.0162,1.0162,1.016,1.0161,369900000.0
2008-01-15 22:39:00,1.016,1.0162,1.016,1.0161,281500000.0
2008-01-15 22:40:00,1.0161,1.0162,1.0161,1.0162,430199999.0
2008-01-15 22:41:00,1.0162,1.0163,1.0161,1.0162,655199992.0
2008-01-15 22:42:00,1.0162,1.0162,1.0161,1.0162,182500000.0
2008-01-15 22:43:00,1.0162,1.0162,1.0161,1.0162,240600000.0
2008-01-15 22:44:00,1.0162,1.0162,1.016,1.016,312099999.0
2008-01-15 22:45:00,1.016,1.0163,1.016,1.0163,429299995.0
2008-01-15 22:46:00,1.0162,1.0163,1.0162,1.0162,304000000.0
2008-01-15 22:47:00,1.0162,1.0163,1.0161,1.0163,309699999.0
2008-01-15 22:48:00,1.0162,1.0163,1.0162,1.0162,306800000.0
2008-01-15 22:49:00,1.0162,1.0162,1.0162,1.0162,364700000.0
2008-01-15 22:50:00,1.0162,1.01635,1.0162,1.01635,345250000.0
2008-01-15 22:51:00,1.01635,1.0168,1.0163,1.0165,1014500001.0
2008-01-15 22:52:00,1.0165,1.0166,1.0164,1.0166,167250000.0
2008-01-15 22:53:00,1.01655,1.0166,1.0165,1.0166,179950000.0
2008-01-15 22:54:00,1.0166,1.0166,1.0163,1.0163,785250004.0
2008-01-15 22:55:00,1.0163,1.0165,1.01625,1.01635,205099995.0
2008-01-15 22:56:00,1.0165,1.0167,1.0165,1.0167,343700000.0
2008-01-15 22:57:00,1.0167,1.0167,1.0162,1.0165,588000000.0
2008-01-15 22:58:00,1.0165,1.0165,1.0164,1.0164,418200001.0
2008-01-15 22:59:00,1.0164,1.0166,1.0164,1.0165,409400000.0
2008-01-15 23:00:00,1.0165,1.0166,1.0163,1.0163,765600003.0
2008-01-15 23:01:00,1.0163,1.0166,1.0163,1.0164,439949998.0
2008-01-15 23:02:00,1.0164,1.0164,1.01615,1.0163,270400001.0
2008-01-15 23:03:00,1.0163,1.017,1.0161,1.0165,1156999992.0
2008-01-15 23:04:00,1.0165,1.0165,1.0164,1.01645,288100000.0
2008-01-15 23:05:00,1.0165,1.0167,1.0162,1.0165,462800006.0
2008-01-15 23:06:00,1.0164,1.0168,1.0164,1.0165,457900004.0
2008-01-15 23:07:00,1.0165,1.017,1.0163,1.0165,914099998.0
2008-01-15 23:08:00,1.0165,1.017,1.0165,1.0169,529600004.0
2008-01-15 23:09:00,1.0169,1.0172,1.0168,1.0171,481600001.0
2008-01-15 23:10:00,1.0171,1.0172,1.0168,1.0168,1023800008.0
2008-01-15 23:11:00,1.0168,1.0169,1.0167,1.0167,788700001.0
2008-01-15 23:12:00,1.0167,1.0169,1.0167,1.0169,552999999.0
2008-01-15 23:13:00,1.0169,1.0169,1.01665,1.0167,710900019.0
2008-01-15 23:14:00,1.0168,1.0168,1.0166,1.0168,341100000.0
2008-01-15 23:15:00,1.0168,1.0169,1.0168,1.0169,384000000.0
2008-01-15 23:16:00,1.0169,1.0169,1.0167,1.0169,300600000.0
2008-01-15 23:17:00,1.0169,1.017,1.0169,1.017,644000000.0
2008-01-15 23:18:00,1.017,1.017,1.0168,1.0168,415499998.0
2008-01-15 23:19:00,1.0168,1.0171,1.0168,1.017,464500000.0
2008-01-15 23:20:00,1.017,1.0171,1.0169,1.017,631499992.0
2008-01-15 23:21:00,1.017,1.0172,1.017,1.0172,383399999.0
2008-01-15 23:22:00,1.0172,1.0175,1.0172,1.0174,725599997.0
2008-01-15 23:23:00,1.0175,1.0178,1.0174,1.0178,1362699995.0
2008-01-15 23:24:00,1.0178,1.0178,1.0175,1.0177,619600000.0
2008-01-15 23:25:00,1.0176,1.0176,1.0171,1.0171,1084600002.0
2008-01-15 23:26:00,1.0172,1.0174,1.0171,1.0172,532600010.0
2008-01-15 23:27:00,1.0172,1.0176,1.0172,1.0175,833999985.0
2008-01-15 23:28:00,1.0175,1.0178,1.0175,1.0176,951399975.0
2008-01-15 23:29:00,1.0176,1.0179,1.0176,1.0179,684799997.0
2008-01-15 23:30:00,1.0179,1.0179,1.0176,1.0178,702800000.0
2008-01-15 23:31:00,1.0179,1.0179,1.0177,1.0178,384200000.0
2008-01-15 23:32:00,1.0178,1.0178,1.0178,1.0178,229600000.0
2008-01-15 23:33:00,1.0178,1.0178,1.0176,1.0177,621500000.0
2008-01-15 23:34:00,1.0177,1.0178,1.0177,1.0178,644299999.0
2008-01-15 23:35:00,1.0178,1.0178,1.0178,1.0178,206800000.0
2008-01-15 23:36:00,1.0178,1.0179,1.0177,1.0177,210100000.0
2008-01-15 23:37:00,1.0178,1.0178,1.0177,1.0177,306900000.0
2008-01-15 23:38:00,1.0177,1.0177,1.0172,1.0173,943300004.0
2008-01-15 23:39:00,1.0173,1.0173,1.0172,1.0172,303900000.0
2008-01-15 23:40:00,1.01715,1.01715,1.0169,1.01695,366699999.0
2008-01-15 23:41:00,1.017,1.017,1.01675,1.01675,428900000.0
2008-01-15 23:42:00,1.01675,1.017,1.0167,1.0169,493299996.0
2008-01-15 23:43:00,1.017,1.0172,1.0169,1.0171,408832364.0
2008-01-15 23:44:00,1.0171,1.0175,1.0171,1.0175,569332366.0
2008-01-15 23:45:00,1.0174,1.0175,1.0172,1.0172,362400000.0
2008-01-15 23:46:00,1.0172,1.0177,1.01695,1.0174,375700000.0
2008-01-15 23:47:00,1.0175,1.0175,1.017,1.0172,369710351.0
2008-01-15 23:48:00,1.0172,1.0172,1.0168,1.0169,596880913.0
2008-01-15 23:49:00,1.0168,1.017,1.0168,1.0169,136000000.0
2008-01-15 23:50:00,1.0169,1.017,1.0168,1.017,145080000.0
2008-01-15 23:51:00,1.017,1.0171,1.0167,1.017,262060000.0
2008-01-15 23:52:00,1.017,1.0171,1.01695,1.0171,214200000.0
2008-01-15 23:53:00,1.0171,1.0172,1.017,1.017,365100000.0
2008-01-15 23:54:00,1.017,1.0172,1.017,1.017,638100000.0
2008-01-15 23:55:00,1.017,1.01715,1.017,1.0171,401099995.0
2008-01-15 23:56:00,1.0172,1.0174,1.0171,1.0174,313999996.0
2008-01-15 23:57:00,1.0174,1.018,1.0174,1.0179,591800001.0
2008-01-15 23:58:00,1.01795,1.0184,1.01795,1.0181,645100000.0
2008-01-15 23:59:00,1.0181,1.0183,1.018,1.018,342100000.0
2008-01-16 00:00:00,1.018,1.0189,1.0179,1.0185,532900000.0
2008-01-16 00:01:00,1.0185,1.0193,1.0181,1.019,411200000.0
2008-01-16 00:02:00,1.019,1.019,1.0187,1.019,373600000.0
2008-01-16 00:03:00,1.019,1.0191,1.0188,1.01895,295200000.0
2008-01-16 00:04:00,1.01895,1.0194,1.01895,1.0192,248000000.0
2008-01-16 00:05:00,1.0192,1.0192,1.0191,1.0191,395600000.0
2008-01-16 00:06:00,1.0191,1.0199,1.0191,1.0194,479200000.0
2008-01-16 00:07:00,1.0194,1.0197,1.0193,1.0193,437900000.0
2008-01-16 00:08:00,1.0193,1.0194,1.0192,1.0194,397400002.0
2008-01-16 00:09:00,1.0194,1.0194,1.0191,1.0191,304800000.0
2008-01-16 00:10:00,1.0191,1.0192,1.0191,1.0191,456199993.0
2008-01-16 00:11:00,1.0191,1.0191,1.0186,1.0189,806600003.0
2008-01-16 00:12:00,1.0189,1.019,1.0189,1.019,217300000.0
2008-01-16 00:13:00,1.01894,1.01909,1.01879,1.01888,97500000.0
2008-01-16 00:14:00,1.0189,1.019,1.0189,1.0189,35600000.0
2008-01-16 00:15:00,1.019,1.019,1.0189,1.019,54500000.0
2008-01-16 00:16:00,1.019,1.019,1.019,1.019,3000000.0
2008-01-16 00:17:00,1.0189,1.019,1.0187,1.0188,236600000.0
2008-01-16 00:18:00,1.0187,1.019,1.0187,1.019,512699991.0
2008-01-16 00:19:00,1.019,1.019,1.0189,1.0189,94100000.0
2008-01-16 00:20:00,1.0189,1.0189,1.01875,1.0189,30200000.0
2008-01-16 00:21:00,1.0189,1.019,1.0188,1.0188,230100000.0
2008-01-16 00:22:00,1.0188,1.019,1.0185,1.0185,274400000.0
2008-01-16 00:23:00,1.0185,1.0187,1.0185,1.0186,139600000.0
2008-01-16 00:24:00,1.0186,1.0186,1.0186,1.0186,44000000.0
2008-01-16 00:25:00,1.01825,1.01845,1.01825,1.01845,561500016.0
2008-01-16 00:26:00,1.0185,1.0186,1.01835,1.0186,117000000.0
2008-01-16 00:27:00,1.0186,1.0188,1.0185,1.0188,393599992.0
2008-01-16 00:28:00,1.0187,1.01885,1.0187,1.01885,154799997.0
2008-01-16 00:29:00,1.01895,1.019,1.01875,1.01875,303600000.0
2008-01-16 00:30:00,1.01875,1.019,1.01875,1.019,69800000.0
2008-01-16 00:31:00,1.0189,1.0197,1.0189,1.0197,395800000.0
2008-01-16 00:32:00,1.0197,1.0197,1.0189,1.01935,164500000.0
2008-01-16 00:33:00,1.01935,1.0194,1.0193,1.0194,171500000.0
2008-01-16 00:34:00,1.0194,1.0194,1.01875,1.01875,193500000.0
2008-01-16 00:35:00,1.0188,1.019,1.01875,1.019,289500000.0
2008-01-16 00:36:00,1.019,1.019,1.0185,1.0186,387900002.0
2008-01-16 00:37:00,1.0186,1.0186,1.01835,1.0186,104300000.0
2008-01-16 00:38:00,1.0186,1.0187,1.0185,1.0187,163300000.0
2008-01-16 00:39:00,1.0187,1.0187,1.01855,1.01855,123200000.0
2008-01-16 00:40:00,1.01855,1.01855,1.01845,1.01855,51300000.0
2008-01-16 00:41:00,1.01855,1.01875,1.01835,1.0186,384700000.0
2008-01-16 00:42:00,1.01875,1.0189,1.0185,1.0189,233700000.0
2008-01-16 00:43:00,1.0189,1.0189,1.0186,1.0187,408200000.0
2008-01-16 00:44:00,1.0187,1.019,1.0186,1.0187,348099989.0
2008-01-16 00:45:00,1.0187,1.0187,1.0186,1.0186,382200000.0
2008-01-16 00:46:00,1.0186,1.0187,1.0186,1.0187,124900000.0
2008-01-16 00:47:00,1.0187,1.0187,1.0187,1.0187,8500000.0
2008-01-16 00:48:00,1.0187,1.0187,1.0186,1.0186,63100000.0
2008-01-16 00:49:00,1.0187,1.0187,1.0186,1.0187,26400000.0
2008-01-16 00:50:00,1.0187,1.0187,1.0186,1.0187,143600000.0
2008-01-16 00:51:00,1.0187,1.0187,1.01855,1.0187,29700000.0
2008-01-16 00:52:00,1.0187,1.0187,1.0186,1.0186,22800000.0
2008-01-16 00:53:00,1.0187,1.0187,1.0186,1.0187,23900000.0
2008-01-16 00:54:00,1.0187,1.0187,1.0185,1.0185,287000000.0
2008-01-16 00:55:00,1.0186,1.0187,1.0186,1.0187,117300000.0
2008-01-16 00:56:00,1.0187,1.0187,1.0186,1.0187,54900000.0
2008-01-16 00:57:00,1.0187,1.0187,1.0187,1.0187,10000000.0
2008-01-16 00:58:00,1.0187,1.0187,1.0186,1.0187,25300000.0
2008-01-16 00:59:00,1.0187,1.0187,1.0186,1.01865,78400000.0
2008-01-16 01:00:00,1.01865,1.0187,1.0186,1.01865,462900001.0
2008-01-16 01:01:00,1.01865,1.0187,1.01855,1.01855,89600000.0
2008-01-16 01:02:00,1.01855,1.0187,1.01855,1.01865,87400000.0
2008-01-16 01:03:00,1.01865,1.0187,1.0186,1.0187,251600000.0
2008-01-16 01:04:00,1.0187,1.0187,1.0187,1.0187,637999993.0
2008-01-16 01:05:00,1.0187,1.0187,1.01865,1.0187,298999999.0
2008-01-16 01:06:00,1.0187,1.0187,1.01865,1.0187,124200000.0
2008-01-16 01:07:00,1.0187,1.0187,1.01855,1.01865,101300000.0
2008-01-16 01:08:00,1.01865,1.01865,1.0185,1.0185,120500000.0
2008-01-16 01:09:00,1.0185,1.0186,1.01825,1.0186,194800000.0
2008-01-16 01:10:00,1.0186,1.0186,1.01845,1.0186,166300000.0
2008-01-16 01:11:00,1.0186,1.0186,1.0183,1.01845,148600000.0
2008-01-16 01:12:00,1.0183,1.0186,1.01825,1.0184,246900000.0
2008-01-16 01:13:00,1.0184,1.0184,1.0182,1.01835,111500000.0
2008-01-16 01:14:00,1.01835,1.0184,1.0182,1.0183,399300000.0
2008-01-16 01:15:00,1.0183,1.0184,1.01825,1.0184,220100000.0
2008-01-16 01:16:00,1.0184,1.0184,1.0182,1.01835,347599999.0
2008-01-16 01:17:00,1.01835,1.0185,1.0183,1.01835,294200000.0
2008-01-16 01:18:00,1.01835,1.0187,1.01825,1.0185,122000000.0
2008-01-16 01:19:00,1.0184,1.0187,1.0184,1.0185,136400001.0
2008-01-16 01:20:00,1.0185,1.0187,1.0182,1.0187,123700000.0
2008-01-16 01:21:00,1.0187,1.0187,1.01835,1.0187,65200000.0
2008-01-16 01:22:00,1.0187,1.0187,1.01825,1.01825,29100000.0
2008-01-16 01:23:00,1.0187,1.0187,1.01825,1.01835,21500000.0
2008-01-16 01:24:00,1.01835,1.0188,1.01825,1.0185,229500001.0
2008-01-16 01:25:00,1.0186,1.0187,1.0186,1.0187,63200000.0
2008-01-16 01:26:00,1.0187,1.0187,1.0185,1.0185,124600000.0
2008-01-16 01:27:00,1.0185,1.0187,1.0185,1.0185,161100000.0
2008-01-16 01:28:00,1.0185,1.0187,1.01835,1.0185,77699999.0
2008-01-16 01:29:00,1.0185,1.0187,1.01815,1.0186,162199998.0
2008-01-16 01:30:00,1.0186,1.0187,1.0185,1.0185,87500000.0
2008-01-16 01:31:00,1.0185,1.0188,1.0184,1.0185,136300000.0
2008-01-16 01:32:00,1.01835,1.0187,1.01835,1.0185,101800000.0
2008-01-16 01:33:00,1.0185,1.0185,1.0183,1.0185,150800000.0
2008-01-16 01:34:00,1.0185,1.0185,1.0182,1.0183,325900001.0
2008-01-16 01:35:00,1.0183,1.0183,1.0182,1.0183,214600000.0
2008-01-16 01:36:00,1.0183,1.0183,1.01775,1.01775,514000003.0
2008-01-16 01:37:00,1.01775,1.0178,1.0177,1.0177,385900001.0
2008-01-16 01:38:00,1.0178,1.0178,1.0178,1.0178,154600000.0
2008-01-16 01:39:00,1.0178,1.0178,1.0178,1.0178,498600009.0
2008-01-16 01:40:00,1.0178,1.0179,1.0178,1.0179,178800000.0
2008-01-16 01:41:00,1.0179,1.0179,1.01755,1.01755,26400000.0
2008-01-16 01:42:00,1.0178,1.018,1.01775,1.018,432999995.0
2008-01-16 01:43:00,1.018,1.018,1.0178,1.0178,167600000.0
2008-01-16 01:44:00,1.0178,1.0178,1.0171,1.0178,103200000.0
2008-01-16 01:45:00,1.0178,1.0178,1.0176,1.0178,58400000.0
2008-01-16 01:46:00,1.0178,1.0178,1.0178,1.0178,87600000.0
2008-01-16 01:47:00,1.0178,1.0178,1.0176,1.0176,91000000.0
2008-01-16 01:48:00,1.0178,1.0178,1.0176,1.0178,70100000.0
2008-01-16 01:49:00,1.0177,1.0178,1.0176,1.01765,93500000.0
2008-01-16 01:50:00,1.01765,1.0179,1.0176,1.0178,148600000.0
2008-01-16 01:51:00,1.0178,1.018,1.0178,1.0179,280900007.0
2008-01-16 01:52:00,1.0179,1.0181,1.0179,1.0181,294499991.0
2008-01-16 01:53:00,1.0181,1.0181,1.018,1.0181,65300000.0
2008-01-16 01:54:00,1.0181,1.0181,1.0179,1.0179,428100000.0
2008-01-16 01:55:00,1.0179,1.0181,1.0179,1.018,239600000.0
2008-01-16 01:56:00,1.018,1.01825,1.01785,1.01825,106200000.0
2008-01-16 01:57:00,1.01825,1.01825,1.018,1.0181,204000000.0
2008-01-16 01:58:00,1.0181,1.0181,1.0179,1.018,113200000.0
2008-01-16 01:59:00,1.0181,1.0181,1.0179,1.0181,33400000.0
2008-01-16 02:00:00,1.0181,1.0181,1.0178,1.0181,211800000.0
2008-01-16 02:01:00,1.0181,1.0181,1.0179,1.0179,50300000.0
2008-01-16 02:02:00,1.0179,1.0181,1.0178,1.0178,166400000.0
2008-01-16 02:03:00,1.0178,1.0178,1.0177,1.0178,120800000.0
2008-01-16 02:04:00,1.0178,1.0178,1.0178,1.0178,321600000.0
2008-01-16 02:05:00,1.0178,1.0178,1.0177,1.0177,433200000.0
2008-01-16 02:06:00,1.0178,1.0178,1.0175,1.0176,74500000.0
2008-01-16 02:07:00,1.01755,1.018,1.01755,1.018,110400000.0
2008-01-16 02:08:00,1.018,1.018,1.01765,1.0178,122200000.0
2008-01-16 02:09:00,1.0178,1.0179,1.01775,1.0179,256200000.0
2008-01-16 02:10:00,1.0179,1.0179,1.01775,1.01775,52300000.0
2008-01-16 02:11:00,1.0179,1.018,1.0179,1.018,6800000.0
2008-01-16 02:12:00,1.018,1.018,1.0178,1.0179,497600005.0
2008-01-16 02:13:00,1.0179,1.0179,1.0178,1.0179,562500000.0
2008-01-16 02:14:00,1.0179,1.0179,1.0179,1.0179,90000000.0
2008-01-16 02:15:00,1.0179,1.0182,1.0179,1.0179,280000000.0
2008-01-16 02:16:00,1.0179,1.0179,1.01785,1.01785,451600000.0
2008-01-16 02:17:00,1.01785,1.01785,1.01785,1.01785,61200000.0
2008-01-16 02:18:00,1.018,1.018,1.0179,1.0179,142000000.0
2008-01-16 02:19:00,1.0179,1.0179,1.0177,1.0177,64400000.0
2008-01-16 02:20:00,1.0182,1.0183,1.01805,1.0183,74900000.0
2008-01-16 02:21:00,1.0183,1.0183,1.01805,1.01805,25100000.0
2008-01-16 02:22:00,1.018,1.0182,1.018,1.018,176900000.0
2008-01-16 02:23:00,1.01795,1.0181,1.01795,1.0181,320100000.0
2008-01-16 02:24:00,1.0181,1.0185,1.018,1.0185,328500000.0
2008-01-16 02:25:00,1.0185,1.0185,1.0183,1.0184,132200000.0
2008-01-16 02:26:00,1.0185,1.0185,1.0182,1.0183,108600000.0
2008-01-16 02:27:00,1.0183,1.0183,1.0183,1.0183,90000000.0
2008-01-16 02:28:00,1.0183,1.0183,1.01765,1.01765,89700000.0
2008-01-16 02:29:00,1.0183,1.0192,1.01765,1.0192,98600000.0
2008-01-16 02:30:00,1.0192,1.0192,1.01855,1.0186,660100000.0
2008-01-16 02:31:00,1.0186,1.019,1.0186,1.019,668100001.0
2008-01-16 02:32:00,1.019,1.0191,1.0189,1.019,547800000.0
2008-01-16 02:33:00,1.019,1.0192,1.019,1.0192,372400000.0
2008-01-16 02:34:00,1.0192,1.0192,1.01915,1.0192,440500000.0
2008-01-16 02:35:00,1.0192,1.0192,1.01895,1.019,292499999.0
2008-01-16 02:36:00,1.019,1.0193,1.01875,1.01925,220600000.0
2008-01-16 02:37:00,1.01925,1.0193,1.01915,1.0193,184000000.0
2008-01-16 02:38:00,1.01925,1.01925,1.0188,1.0192,302600002.0
2008-01-16 02:39:00,1.0192,1.0192,1.019,1.019,559600002.0
2008-01-16 02:40:00,1.019,1.0191,1.0188,1.0191,597200007.0
2008-01-16 02:41:00,1.0191,1.0195,1.01905,1.0195,512000003.0
2008-01-16 02:42:00,1.0195,1.0195,1.0195,1.0195,355900000.0
2008-01-16 02:43:00,1.0195,1.0195,1.01925,1.0193,163400000.0
2008-01-16 02:44:00,1.0193,1.0195,1.0193,1.0195,128400000.0
2008-01-16 02:45:00,1.0195,1.0195,1.0193,1.0193,167600000.0
2008-01-16 02:46:00,1.0193,1.0195,1.0193,1.0195,55700000.0
2008-01-16 02:47:00,1.0195,1.0195,1.01925,1.0195,30000000.0
2008-01-16 02:48:00,1.0195,1.0197,1.01945,1.0197,157000000.0
2008-01-16 02:49:00,1.0197,1.0197,1.01965,1.0197,54400000.0
2008-01-16 02:50:00,1.0197,1.0197,1.0196,1.0197,64700000.0
2008-01-16 02:51:00,1.0197,1.0197,1.0197,1.0197,362900000.0
2008-01-16 02:52:00,1.0197,1.0202,1.0196,1.0201,674899997.0
2008-01-16 02:53:00,1.0201,1.0202,1.0201,1.0202,453900000.0
2008-01-16 02:54:00,1.0202,1.0202,1.0201,1.0202,504200000.0
2008-01-16 02:55:00,1.0202,1.0202,1.0201,1.0202,335200000.0
2008-01-16 02:56:00,1.0202,1.0202,1.0197,1.0197,370200000.0
2008-01-16 02:57:00,1.0197,1.0197,1.0194,1.0195,697700011.0
2008-01-16 02:58:00,1.0195,1.0195,1.01945,1.0195,164900000.0
2008-01-16 02:59:00,1.01945,1.0195,1.0194,1.0195,316300000.0
2008-01-16 03:00:00,1.0194,1.0196,1.0193,1.0196,832000000.0
2008-01-16 03:01:00,1.0196,1.02,1.0195,1.02,135200000.0
2008-01-16 03:02:00,1.02,1.02,1.0199,1.02,50600000.0
2008-01-16 03:03:00,1.01985,1.0202,1.01985,1.0201,161900000.0
2008-01-16 03:04:00,1.02,1.0202,1.0199,1.0202,770500006.0
2008-01-16 03:05:00,1.0202,1.0202,1.0199,1.0201,382300000.0
2008-01-16 03:06:00,1.0201,1.0201,1.0199,1.0199,1009500002.0
2008-01-16 03:07:00,1.0199,1.0199,1.0198,1.0199,344800000.0
2008-01-16 03:08:00,1.0199,1.0199,1.0196,1.0197,104000000.0
2008-01-16 03:09:00,1.0197,1.0197,1.0195,1.0196,140800000.0
2008-01-16 03:10:00,1.0196,1.0197,1.01895,1.0192,645600001.0
2008-01-16 03:11:00,1.0192,1.0192,1.0186,1.0186,770900000.0
2008-01-16 03:12:00,1.0186,1.0189,1.0184,1.0186,815400000.0
2008-01-16 03:13:00,1.0186,1.0189,1.0186,1.0188,608000000.0
2008-01-16 03:14:00,1.0188,1.01915,1.0188,1.0191,874600000.0
2008-01-16 03:15:00,1.0191,1.0192,1.0187,1.0191,1186599995.0
2008-01-16 03:16:00,1.0191,1.0193,1.01865,1.0189,1096100004.0
2008-01-16 03:17:00,1.0189,1.0189,1.0186,1.0187,782899990.0
2008-01-16 03:18:00,1.0187,1.0188,1.0185,1.0186,421500000.0
2008-01-16 03:19:00,1.0186,1.0186,1.0185,1.0186,383500000.0
2008-01-16 03:20:00,1.0186,1.0189,1.0185,1.0186,157700001.0
2008-01-16 03:21:00,1.0186,1.0186,1.01855,1.0186,376600007.0
2008-01-16 03:22:00,1.0186,1.0186,1.0185,1.01855,298800000.0
2008-01-16 03:23:00,1.01855,1.0186,1.0185,1.0186,143400000.0
2008-01-16 03:24:00,1.0186,1.0188,1.01855,1.0187,432500000.0
2008-01-16 03:25:00,1.0187,1.0187,1.01825,1.01835,454300000.0
2008-01-16 03:26:00,1.01835,1.0188,1.0183,1.0188,619299996.0
2008-01-16 03:27:00,1.0188,1.01895,1.0187,1.01875,407700000.0
2008-01-16 03:28:00,1.01875,1.0188,1.0187,1.0188,401700000.0
2008-01-16 03:29:00,1.0188,1.0188,1.0186,1.0187,439500000.0
2008-01-16 03:30:00,1.0187,1.01875,1.0186,1.01865,146200000.0
2008-01-16 03:31:00,1.01865,1.0187,1.0185,1.0186,419300002.0
2008-01-16 03:32:00,1.0186,1.0186,1.0186,1.0186,415099999.0
2008-01-16 03:33:00,1.0186,1.0186,1.0186,1.0186,893800000.0
2008-01-16 03:34:00,1.0186,1.0187,1.0185,1.0186,571500007.0
2008-01-16 03:35:00,1.0186,1.0186,1.0184,1.0186,71100000.0
2008-01-16 03:36:00,1.0186,1.0186,1.0184,1.0186,134000000.0
2008-01-16 03:37:00,1.0185,1.0186,1.01835,1.0186,108900000.0
2008-01-16 03:38:00,1.0186,1.01945,1.0186,1.0191,1145300006.0
2008-01-16 03:39:00,1.0191,1.0196,1.019,1.0196,1654199996.0
2008-01-16 03:40:00,1.0196,1.0196,1.0194,1.0195,558700000.0
2008-01-16 03:41:00,1.0195,1.0195,1.0193,1.0194,596100002.0
2008-01-16 03:42:00,1.0198,1.0198,1.0198,1.0198,80000000.0
2008-01-16 03:43:00,1.0198,1.0204,1.0198,1.02025,991000001.0
2008-01-16 03:44:00,1.02025,1.0207,1.02025,1.0205,350700000.0
2008-01-16 03:45:00,1.0205,1.0205,1.0202,1.0202,447399996.0
2008-01-16 03:46:00,1.0202,1.0203,1.0201,1.0202,231999998.0
2008-01-16 03:47:00,1.0202,1.0202,1.02005,1.02005,59500000.0
2008-01-16 03:48:00,1.02005,1.02005,1.02,1.02005,91900000.0
2008-01-16 03:49:00,1.02005,1.0202,1.02,1.0202,87500000.0
2008-01-16 03:50:00,1.0202,1.0202,1.02005,1.02005,32700000.0
2008-01-16 03:51:00,1.02005,1.0202,1.0199,1.0199,437000002.0
2008-01-16 03:52:00,1.0199,1.02,1.0197,1.02,694999999.0
2008-01-16 03:53:00,1.02,1.02,1.0199,1.0199,643199992.0
2008-01-16 03:54:00,1.02,1.02,1.0198,1.02,548800000.0
2008-01-16 03:55:00,1.02,1.02,1.0198,1.0199,492699999.0
2008-01-16 03:56:00,1.0199,1.02,1.0198,1.02,741399995.0
2008-01-16 03:57:00,1.02,1.02,1.0199,1.0199,106400000.0
2008-01-16 03:58:00,1.0199,1.02,1.01975,1.0198,509499999.0
2008-01-16 03:59:00,1.0198,1.02,1.0195,1.0195,496800000.0
2008-01-16 04:00:00,1.0195,1.0195,1.0191,1.0192,411399997.0
2008-01-16 04:01:00,1.0192,1.0194,1.0192,1.0194,231400000.0
2008-01-16 04:02:00,1.0194,1.0194,1.0192,1.01925,125600000.0
2008-01-16 04:03:00,1.01925,1.0195,1.01925,1.0195,375200000.0
2008-01-16 04:04:00,1.0195,1.0195,1.01925,1.0194,220300000.0
2008-01-16 04:05:00,1.0195,1.0195,1.0194,1.0194,154500000.0
2008-01-16 04:06:00,1.0195,1.0195,1.0194,1.0194,162800000.0
2008-01-16 04:07:00,1.0195,1.0198,1.0195,1.0197,413299996.0
2008-01-16 04:08:00,1.0197,1.0197,1.0194,1.0194,270700004.0
2008-01-16 04:09:00,1.0194,1.0194,1.0194,1.0194,891600000.0
2008-01-16 04:10:00,1.0194,1.0194,1.0193,1.0193,634300001.0
2008-01-16 04:11:00,1.0193,1.0194,1.0192,1.0192,172999997.0
2008-01-16 04:12:00,1.0192,1.0192,1.0189,1.019,942999996.0
2008-01-16 04:13:00,1.019,1.019,1.0188,1.0188,121100000.0
2008-01-16 04:14:00,1.0188,1.019,1.0188,1.019,218600000.0
2008-01-16 04:15:00,1.019,1.019,1.01885,1.01885,123000000.0
2008-01-16 04:16:00,1.01885,1.019,1.0188,1.0188,134400000.0
2008-01-16 04:17:00,1.0188,1.0189,1.0188,1.0189,18400000.0
2008-01-16 04:18:00,1.0189,1.019,1.0186,1.0187,269700000.0
2008-01-16 04:19:00,1.0187,1.0189,1.0185,1.0186,969199994.0
2008-01-16 04:20:00,1.0186,1.0186,1.01825,1.0185,336100003.0
2008-01-16 04:21:00,1.0185,1.0185,1.01825,1.0185,239800000.0
2008-01-16 04:22:00,1.0185,1.0185,1.0183,1.0184,391500000.0
2008-01-16 04:23:00,1.0184,1.0184,1.018,1.01805,431800007.0
2008-01-16 04:24:00,1.01805,1.0182,1.018,1.0181,133300000.0
2008-01-16 04:25:00,1.0181,1.0182,1.018,1.0182,177300000.0
2008-01-16 04:26:00,1.0182,1.0182,1.0181,1.0182,314700000.0
2008-01-16 04:27:00,1.0182,1.0183,1.0181,1.0181,386000000.0
2008-01-16 04:28:00,1.0181,1.0181,1.01795,1.0181,89400000.0
2008-01-16 04:29:00,1.0181,1.0181,1.01785,1.0181,258200000.0
2008-01-16 04:30:00,1.0181,1.0181,1.01795,1.01795,269200000.0
2008-01-16 04:31:00,1.01795,1.0181,1.0179,1.0179,59100000.0
2008-01-16 04:32:00,1.0179,1.0179,1.0177,1.0179,744299984.0
2008-01-16 04:33:00,1.0179,1.01795,1.0178,1.0178,110300000.0
2008-01-16 04:34:00,1.0178,1.018,1.0177,1.018,427400000.0
2008-01-16 04:35:00,1.018,1.018,1.0178,1.018,468699990.0
2008-01-16 04:36:00,1.018,1.018,1.018,1.018,1087900001.0
2008-01-16 04:37:00,1.018,1.018,1.018,1.018,232800000.0
2008-01-16 04:38:00,1.018,1.018,1.0179,1.018,165400000.0
2008-01-16 04:39:00,1.0179,1.018,1.01765,1.018,415000000.0
2008-01-16 04:40:00,1.018,1.018,1.0178,1.0178,342700000.0
2008-01-16 04:41:00,1.0178,1.018,1.0178,1.018,268600000.0
2008-01-16 04:42:00,1.018,1.018,1.0179,1.0179,420499999.0
2008-01-16 04:43:00,1.0179,1.0179,1.01785,1.0179,101400000.0
2008-01-16 04:44:00,1.0179,1.018,1.01785,1.018,106800000.0
2008-01-16 04:45:00,1.018,1.018,1.0179,1.018,277400010.0
2008-01-16 04:46:00,1.018,1.0182,1.0179,1.0182,226100000.0
2008-01-16 04:47:00,1.0182,1.01875,1.0182,1.01875,463000003.0
2008-01-16 04:48:00,1.01875,1.0188,1.01855,1.0186,382500001.0
2008-01-16 04:49:00,1.0186,1.0188,1.01825,1.0183,400400002.0
2008-01-16 04:50:00,1.0183,1.0183,1.0183,1.0183,841699987.0
2008-01-16 04:51:00,1.0183,1.0183,1.0182,1.0183,530099995.0
2008-01-16 04:52:00,1.0182,1.0183,1.0182,1.0182,376900005.0
2008-01-16 04:53:00,1.0183,1.0183,1.0182,1.01825,438999995.0
2008-01-16 04:54:00,1.01825,1.0188,1.01825,1.0183,685699994.0
2008-01-16 04:55:00,1.0184,1.0186,1.01815,1.0183,1160300000.0
2008-01-16 04:56:00,1.0183,1.0183,1.0183,1.0183,531399989.0
2008-01-16 04:57:00,1.0183,1.0183,1.0182,1.0182,483499986.0
2008-01-16 04:58:00,1.0183,1.0183,1.0182,1.0183,291600000.0
2008-01-16 04:59:00,1.0182,1.0183,1.0182,1.0183,646799996.0
2008-01-16 05:00:00,1.0183,1.0183,1.0183,1.0183,67800000.0
2008-01-16 05:01:00,1.0182,1.0183,1.0182,1.0183,108999996.0
2008-01-16 05:02:00,1.0183,1.0185,1.0183,1.0185,285999995.0
2008-01-16 05:03:00,1.0185,1.0192,1.0185,1.0192,269900000.0
2008-01-16 05:04:00,1.0193,1.0193,1.01895,1.019,390700005.0
2008-01-16 05:05:00,1.019,1.019,1.0184,1.0184,651599986.0
2008-01-16 05:06:00,1.0184,1.01875,1.01815,1.01875,491200002.0
2008-01-16 05:07:00,1.01875,1.01875,1.01855,1.01875,69700000.0
2008-01-16 05:08:00,1.01875,1.01875,1.01855,1.0187,106200000.0
2008-01-16 05:09:00,1.01875,1.01875,1.0187,1.01875,84200000.0
2008-01-16 05:10:00,1.01875,1.01875,1.01855,1.01875,89000000.0
2008-01-16 05:11:00,1.01875,1.01875,1.01845,1.0185,295299999.0
2008-01-16 05:12:00,1.0185,1.0185,1.0184,1.01845,182500001.0
2008-01-16 05:13:00,1.01845,1.0185,1.0183,1.0184,300100000.0
2008-01-16 05:14:00,1.0184,1.0184,1.01825,1.01825,63900000.0
2008-01-16 05:15:00,1.01825,1.0184,1.01815,1.0184,97900000.0
2008-01-16 05:16:00,1.0184,1.0184,1.01825,1.0184,33300000.0
2008-01-16 05:17:00,1.0184,1.0184,1.01815,1.01825,81800000.0
2008-01-16 05:18:00,1.01825,1.0184,1.01825,1.01825,198200000.0
2008-01-16 05:19:00,1.0184,1.0184,1.01825,1.01825,163800000.0
2008-01-16 05:20:00,1.01825,1.01825,1.01815,1.01825,55600000.0
2008-01-16 05:21:00,1.01825,1.01825,1.01815,1.01825,33300000.0
2008-01-16 05:22:00,1.01825,1.01825,1.01825,1.01825,57600000.0
2008-01-16 05:23:00,1.01825,1.01825,1.01815,1.01825,53200000.0
2008-01-16 05:24:00,1.0184,1.0184,1.01825,1.01825,19800000.0
2008-01-16 05:25:00,1.01825,1.01825,1.01825,1.01825,57600000.0
2008-01-16 05:26:00,1.01825,1.0184,1.01815,1.01825,108100000.0
2008-01-16 05:27:00,1.01825,1.01825,1.01815,1.01825,71700000.0
2008-01-16 05:28:00,1.01825,1.01825,1.01815,1.01825,77700000.0
2008-01-16 05:29:00,1.01825,1.01825,1.01825,1.01825,100800000.0
2008-01-16 05:30:00,1.01825,1.01825,1.01815,1.01825,73900000.0
2008-01-16 05:31:00,1.0184,1.0184,1.0184,1.0184,156200000.0
2008-01-16 05:32:00,1.0184,1.0188,1.0183,1.0188,410900001.0
2008-01-16 05:33:00,1.0188,1.0188,1.0187,1.0187,359500000.0
2008-01-16 05:34:00,1.0187,1.0188,1.01855,1.0188,86400000.0
2008-01-16 05:35:00,1.0188,1.0188,1.0188,1.0188,210200000.0
2008-01-16 05:36:00,1.0187,1.0188,1.01855,1.0187,82900000.0
2008-01-16 05:37:00,1.0187,1.0187,1.01835,1.0184,635399999.0
2008-01-16 05:38:00,1.0184,1.0184,1.0184,1.0184,434900000.0
2008-01-16 05:39:00,1.0184,1.0184,1.0184,1.0184,574599995.0
2008-01-16 05:40:00,1.0184,1.0184,1.0184,1.0184,159100000.0
2008-01-16 05:41:00,1.0184,1.0184,1.0183,1.0183,121600000.0
2008-01-16 05:42:00,1.0183,1.0189,1.0183,1.0189,403300006.0
2008-01-16 05:43:00,1.0189,1.0191,1.0189,1.0189,194500000.0
2008-01-16 05:44:00,1.0189,1.019,1.01875,1.0189,130700000.0
2008-01-16 05:45:00,1.0189,1.019,1.01875,1.0189,239699993.0
2008-01-16 05:46:00,1.0189,1.0189,1.01875,1.01875,91400000.0
2008-01-16 05:47:00,1.01875,1.0189,1.01875,1.01875,116900000.0
2008-01-16 05:48:00,1.0189,1.019,1.01875,1.0188,263000001.0
2008-01-16 05:49:00,1.0188,1.0188,1.0185,1.0185,548200000.0
2008-01-16 05:50:00,1.0185,1.0188,1.01835,1.0188,319099999.0
2008-01-16 05:51:00,1.0188,1.0188,1.01855,1.0186,183300000.0
2008-01-16 05:52:00,1.0186,1.0188,1.01855,1.01865,120800000.0
2008-01-16 05:53:00,1.01865,1.01865,1.01865,1.01865,115200000.0
2008-01-16 05:54:00,1.01865,1.0187,1.01865,1.0187,196500000.0
2008-01-16 05:55:00,1.0187,1.0187,1.0184,1.0186,380700000.0
2008-01-16 05:56:00,1.0186,1.0187,1.0181,1.0181,219000000.0
2008-01-16 05:57:00,1.018,1.0183,1.01795,1.0181,514200000.0
2008-01-16 05:58:00,1.0181,1.0183,1.01785,1.0179,269000008.0
2008-01-16 05:59:00,1.0181,1.0181,1.01775,1.0179,567400001.0
2008-01-16 06:00:00,1.0179,1.0179,1.0177,1.0178,509800003.0
2008-01-16 06:01:00,1.0178,1.0178,1.01725,1.0175,723399991.0
2008-01-16 06:02:00,1.0175,1.0175,1.0173,1.0174,187700000.0
2008-01-16 06:03:00,1.0173,1.0174,1.0173,1.0174,120200000.0
2008-01-16 06:04:00,1.0174,1.0176,1.0172,1.0176,34600000.0
2008-01-16 06:05:00,1.0176,1.0176,1.0175,1.0176,53600000.0
2008-01-16 06:06:00,1.01765,1.01785,1.01755,1.0176,470199994.0
2008-01-16 06:07:00,1.0176,1.01835,1.0176,1.0176,328299999.0
2008-01-16 06:08:00,1.0176,1.01775,1.0175,1.0175,186800002.0
2008-01-16 06:09:00,1.0176,1.0177,1.0174,1.0176,216400005.0
2008-01-16 06:10:00,1.0176,1.0179,1.0176,1.0177,263100005.0
2008-01-16 06:11:00,1.0177,1.0182,1.0177,1.0182,161200000.0
2008-01-16 06:12:00,1.0182,1.0182,1.0178,1.0178,618100003.0
2008-01-16 06:13:00,1.0178,1.018,1.0178,1.018,314200003.0
2008-01-16 06:14:00,1.018,1.018,1.0178,1.018,37800000.0
2008-01-16 06:15:00,1.018,1.018,1.0178,1.0179,717300005.0
2008-01-16 06:16:00,1.0178,1.0184,1.01775,1.0184,422400003.0
2008-01-16 06:17:00,1.0184,1.0184,1.0179,1.0179,558700013.0
2008-01-16 06:18:00,1.0179,1.018,1.0178,1.0178,279400002.0
2008-01-16 06:19:00,1.0178,1.018,1.0178,1.0179,152800001.0
2008-01-16 06:20:00,1.0178,1.018,1.0178,1.018,235000000.0
2008-01-16 06:21:00,1.018,1.018,1.0178,1.0179,66100000.0
2008-01-16 06:22:00,1.0179,1.018,1.0179,1.0179,96800000.0
2008-01-16 06:23:00,1.0179,1.0182,1.0178,1.0182,280000005.0
2008-01-16 06:24:00,1.0182,1.0182,1.0182,1.0182,18000000.0
2008-01-16 06:25:00,1.0182,1.0182,1.0178,1.0179,284000000.0
2008-01-16 06:26:00,1.0179,1.0179,1.0178,1.0179,196500001.0
2008-01-16 06:27:00,1.0178,1.0179,1.01775,1.01775,334100002.0
2008-01-16 06:28:00,1.01775,1.0179,1.0177,1.0179,76100000.0
2008-01-16 06:29:00,1.0179,1.0179,1.0176,1.0176,612900000.0
2008-01-16 06:30:00,1.0176,1.0176,1.0175,1.0175,585400002.0
2008-01-16 06:31:00,1.0176,1.0176,1.0175,1.0176,482500000.0
2008-01-16 06:32:00,1.0176,1.018,1.0176,1.0178,214400000.0
2008-01-16 06:33:00,1.0178,1.0179,1.0177,1.0178,224799993.0
2008-01-16 06:34:00,1.0178,1.0179,1.01775,1.0179,164700007.0
2008-01-16 06:35:00,1.0179,1.0179,1.01775,1.0179,8600000.0
2008-01-16 06:36:00,1.0178,1.0179,1.0177,1.0179,100400000.0
2008-01-16 06:37:00,1.0179,1.0179,1.0177,1.0178,210700000.0
2008-01-16 06:38:00,1.0178,1.0178,1.0178,1.0178,57600000.0
2008-01-16 06:39:00,1.0178,1.0182,1.0177,1.0182,50900000.0
2008-01-16 06:40:00,1.0179,1.0181,1.0178,1.018,139300000.0
2008-01-16 06:41:00,1.018,1.0183,1.018,1.0183,302999997.0
2008-01-16 06:42:00,1.0183,1.0186,1.01825,1.0185,483849994.0
2008-01-16 06:43:00,1.0185,1.0185,1.01825,1.0184,81100000.0
2008-01-16 06:44:00,1.0184,1.0184,1.0182,1.0184,14400000.0
2008-01-16 06:45:00,1.0183,1.0184,1.0183,1.0184,120000000.0
2008-01-16 06:46:00,1.0184,1.0184,1.0181,1.0182,18200000.0
2008-01-16 06:47:00,1.0182,1.0184,1.0181,1.0184,38000000.0
2008-01-16 06:48:00,1.0184,1.0184,1.0183,1.0183,31900000.0
2008-01-16 06:49:00,1.0183,1.0184,1.0182,1.0184,53600000.0
2008-01-16 06:50:00,1.0184,1.0184,1.01815,1.01815,17200000.0
2008-01-16 06:51:00,1.01815,1.0184,1.01815,1.0184,26800000.0
2008-01-16 06:52:00,1.0184,1.0184,1.0183,1.0183,9000000.0
2008-01-16 06:53:00,1.01799,1.01814,1.01791,1.01803,1272699996.0
2008-01-16 06:54:00,1.0184,1.0184,1.0184,1.0184,6400000.0
2008-01-16 06:55:00,1.0184,1.0184,1.0181,1.0184,12800000.0
2008-01-16 06:56:00,1.0184,1.0184,1.01815,1.0182,48400000.0
2008-01-16 06:57:00,1.0182,1.0184,1.01815,1.0182,30200000.0
2008-01-16 06:58:00,1.01815,1.0184,1.01815,1.0184,37300000.0
2008-01-16 06:59:00,1.0184,1.0184,1.01815,1.0182,14600000.0
2008-01-16 07:00:00,1.0183,1.0186,1.0183,1.0184,55100000.0
2008-01-16 07:01:00,1.0184,1.0184,1.0182,1.0184,15000000.0
2008-01-16 07:02:00,1.0183,1.0184,1.0182,1.0182,26200000.0
2008-01-16 07:03:00,1.01805,1.0184,1.01805,1.0184,34000000.0
2008-01-16 07:04:00,1.0184,1.0184,1.0182,1.0184,25600000.0
2008-01-16 07:05:00,1.0184,1.0184,1.0183,1.0184,23000000.0
2008-01-16 07:06:00,1.0184,1.0184,1.0182,1.0183,42100000.0
2008-01-16 07:07:00,1.0184,1.0184,1.0184,1.0184,16700000.0
2008-01-16 07:08:00,1.0184,1.0184,1.0183,1.0183,38100000.0
2008-01-16 07:09:00,1.0183,1.0184,1.0179,1.018,436299999.0
2008-01-16 07:10:00,1.018,1.018,1.018,1.018,548000000.0
2008-01-16 07:11:00,1.018,1.018,1.0179,1.018,484900004.0
2008-01-16 07:12:00,1.018,1.0185,1.0179,1.0185,245200004.0
2008-01-16 07:13:00,1.0185,1.0185,1.01815,1.01815,19500000.0
2008-01-16 07:14:00,1.0185,1.0185,1.0185,1.0185,40500000.0
2008-01-16 07:15:00,1.0185,1.0185,1.0184,1.0185,157200000.0
2008-01-16 07:16:00,1.0184,1.019,1.0184,1.0189,205600000.0
2008-01-16 07:17:00,1.0189,1.0189,1.0184,1.0186,259000001.0
2008-01-16 07:18:00,1.0186,1.019,1.0184,1.0186,262800000.0
2008-01-16 07:19:00,1.0186,1.0186,1.0185,1.0186,577100000.0
2008-01-16 07:20:00,1.0186,1.0189,1.0184,1.0188,451999998.0
2008-01-16 07:21:00,1.0188,1.0188,1.0187,1.0188,229599996.0
2008-01-16 07:22:00,1.0188,1.0188,1.0187,1.0188,219000000.0
2008-01-16 07:23:00,1.0187,1.0188,1.0187,1.0188,160000000.0
2008-01-16 07:24:00,1.0188,1.0188,1.0187,1.0188,161000000.0
2008-01-16 07:25:00,1.0187,1.0188,1.0186,1.0186,82500000.0
2008-01-16 07:26:00,1.0186,1.0186,1.0186,1.0186,61800000.0
2008-01-16 07:27:00,1.0186,1.0187,1.0186,1.0187,68700000.0
2008-01-16 07:28:00,1.0187,1.0187,1.0187,1.0187,63800000.0
2008-01-16 07:29:00,1.0187,1.0188,1.01835,1.0188,54100000.0
2008-01-16 07:30:00,1.0188,1.0188,1.0188,1.0188,32200000.0
2008-01-16 07:31:00,1.0188,1.0188,1.0188,1.0188,31800000.0
2008-01-16 07:32:00,1.0188,1.0188,1.0188,1.0188,34300000.0
2008-01-16 07:33:00,1.01865,1.0188,1.01845,1.0187,311800001.0
2008-01-16 07:34:00,1.0187,1.019,1.0186,1.019,73000000.0
2008-01-16 07:35:00,1.019,1.019,1.0184,1.019,70100000.0
2008-01-16 07:36:00,1.019,1.019,1.0183,1.0187,202800000.0
2008-01-16 07:37:00,1.0187,1.0187,1.0185,1.0186,86900000.0
2008-01-16 07:38:00,1.0186,1.0189,1.0186,1.0189,202600000.0
2008-01-16 07:39:00,1.0189,1.0191,1.0188,1.0191,132700000.0
2008-01-16 07:40:00,1.0191,1.0191,1.0187,1.0191,44600000.0
2008-01-16 07:41:00,1.0191,1.0191,1.0188,1.0191,59900000.0
2008-01-16 07:42:00,1.019,1.0191,1.0187,1.0191,75200000.0
2008-01-16 07:43:00,1.0191,1.0191,1.0191,1.0191,126700000.0
2008-01-16 07:44:00,1.0191,1.0193,1.019,1.0191,84700000.0
2008-01-16 07:45:00,1.0191,1.0192,1.01905,1.0192,111000000.0
2008-01-16 07:46:00,1.0192,1.0192,1.01905,1.0191,240500000.0
2008-01-16 07:47:00,1.0191,1.0191,1.0189,1.01895,235100000.0
2008-01-16 07:48:00,1.0189,1.0191,1.0189,1.0191,144100000.0
2008-01-16 07:49:00,1.019,1.0191,1.01895,1.019,96900000.0
2008-01-16 07:50:00,1.019,1.0192,1.01895,1.0192,125600000.0
2008-01-16 07:51:00,1.0192,1.0192,1.0192,1.0192,11100000.0
2008-01-16 07:52:00,1.01905,1.0192,1.01905,1.0191,163300000.0
2008-01-16 07:53:00,1.0191,1.0193,1.0189,1.0191,83300000.0
2008-01-16 07:54:00,1.0191,1.0191,1.0188,1.0188,388300000.0
2008-01-16 07:55:00,1.0188,1.019,1.0188,1.0188,470800004.0
2008-01-16 07:56:00,1.0188,1.0191,1.0188,1.0191,80000000.0
2008-01-16 07:57:00,1.0191,1.0193,1.01905,1.0193,142100000.0
2008-01-16 07:58:00,1.0193,1.0193,1.0191,1.0193,476500001.0
2008-01-16 07:59:00,1.0193,1.0193,1.01915,1.0193,40100000.0
2008-01-16 08:00:00,1.0193,1.0193,1.0193,1.0193,32500000.0
2008-01-16 08:01:00,1.0193,1.0194,1.0192,1.0192,237600000.0
2008-01-16 08:02:00,1.0193,1.0193,1.01895,1.019,455299985.0
2008-01-16 08:03:00,1.019,1.019,1.01895,1.019,552199978.0
2008-01-16 08:04:00,1.01895,1.0192,1.0188,1.0192,195400000.0
2008-01-16 08:05:00,1.0192,1.0195,1.01915,1.0195,395100007.0
2008-01-16 08:06:00,1.0195,1.0195,1.0192,1.0192,53400000.0
2008-01-16 08:07:00,1.0192,1.0193,1.0192,1.0192,109200000.0
2008-01-16 08:08:00,1.0192,1.0195,1.01915,1.01915,410100000.0
2008-01-16 08:09:00,1.01915,1.0192,1.0191,1.01915,85200000.0
2008-01-16 08:10:00,1.01915,1.01915,1.01905,1.0191,434900000.0
2008-01-16 08:11:00,1.0191,1.0195,1.01905,1.0191,520000001.0
2008-01-16 08:12:00,1.0191,1.0192,1.019,1.019,582800000.0
2008-01-16 08:13:00,1.019,1.0193,1.0189,1.0193,587700002.0
2008-01-16 08:14:00,1.0193,1.0193,1.0192,1.0192,124100002.0
2008-01-16 08:15:00,1.01915,1.0194,1.01915,1.01915,60700000.0
2008-01-16 08:16:00,1.01915,1.01915,1.01915,1.01915,82800000.0
2008-01-16 08:17:00,1.01915,1.01915,1.01915,1.01915,104400000.0
2008-01-16 08:18:00,1.01915,1.0194,1.01905,1.0193,190999994.0
2008-01-16 08:19:00,1.0193,1.0194,1.0193,1.0194,289199995.0
2008-01-16 08:20:00,1.0194,1.0194,1.01925,1.01925,440600000.0
2008-01-16 08:21:00,1.01925,1.0194,1.01925,1.0194,440600019.0
2008-01-16 08:22:00,1.0194,1.0194,1.0194,1.0194,192000000.0
2008-01-16 08:23:00,1.0194,1.0194,1.0192,1.0192,207200000.0
2008-01-16 08:24:00,1.0193,1.0194,1.01905,1.01915,58400000.0
2008-01-16 08:25:00,1.01915,1.0194,1.019,1.0191,758400002.0
2008-01-16 08:26:00,1.0191,1.0191,1.01885,1.01885,363600000.0
2008-01-16 08:27:00,1.019,1.0191,1.019,1.0191,441800000.0
2008-01-16 08:28:00,1.019,1.019,1.019,1.019,596800000.0
2008-01-16 08:29:00,1.019,1.019,1.0189,1.019,435799994.0
2008-01-16 08:30:00,1.019,1.019,1.019,1.019,505600001.0
2008-01-16 08:31:00,1.019,1.0193,1.0189,1.0193,460999998.0
2008-01-16 08:32:00,1.01925,1.0193,1.0189,1.019,763799997.0
2008-01-16 08:33:00,1.019,1.0194,1.019,1.01925,687200000.0
2008-01-16 08:34:00,1.0193,1.0198,1.0193,1.0198,365000000.0
2008-01-16 08:35:00,1.0198,1.0198,1.0196,1.0197,497399998.0
2008-01-16 08:36:00,1.0196,1.0197,1.0195,1.0195,408000000.0
2008-01-16 08:37:00,1.0195,1.0196,1.0193,1.0193,240200000.0
2008-01-16 08:38:00,1.0193,1.0195,1.0192,1.0195,344999993.0
2008-01-16 08:39:00,1.0195,1.0195,1.0193,1.0195,164899997.0
2008-01-16 08:40:00,1.0193,1.0195,1.01915,1.0192,336299999.0
2008-01-16 08:41:00,1.0193,1.0194,1.01915,1.0194,122800000.0
2008-01-16 08:42:00,1.0194,1.0194,1.0192,1.0193,184699991.0
2008-01-16 08:43:00,1.0193,1.0198,1.0192,1.0198,297499988.0
2008-01-16 08:44:00,1.0198,1.0198,1.0193,1.0195,523599997.0
2008-01-16 08:45:00,1.0195,1.0199,1.0194,1.0195,385500000.0
2008-01-16 08:46:00,1.0195,1.0195,1.01935,1.0195,160800000.0
2008-01-16 08:47:00,1.0195,1.0199,1.0193,1.0199,140200000.0
2008-01-16 08:48:00,1.0199,1.0199,1.0194,1.0196,574699999.0
2008-01-16 08:49:00,1.0196,1.0199,1.0196,1.0196,261100000.0
2008-01-16 08:50:00,1.0196,1.0197,1.0196,1.0197,111000000.0
2008-01-16 08:51:00,1.0197,1.0197,1.01945,1.0196,46200000.0
2008-01-16 08:52:00,1.0196,1.0196,1.01945,1.0196,148100000.0
2008-01-16 08:53:00,1.0196,1.0196,1.0194,1.0194,612800001.0
2008-01-16 08:54:00,1.0194,1.0194,1.0194,1.0194,469600000.0
2008-01-16 08:55:00,1.0194,1.0196,1.01935,1.0196,852799998.0
2008-01-16 08:56:00,1.0196,1.0198,1.0193,1.0198,262900004.0
2008-01-16 08:57:00,1.0198,1.02,1.0197,1.02,573999990.0
2008-01-16 08:58:00,1.02,1.0202,1.0198,1.0201,237500000.0
2008-01-16 08:59:00,1.0202,1.0202,1.0202,1.0202,7800000.0
2008-01-16 09:00:00,1.02005,1.0202,1.02005,1.0202,277700000.0
2008-01-16 09:01:00,1.0202,1.0203,1.0202,1.0203,362300000.0
2008-01-16 09:02:00,1.0203,1.0203,1.0203,1.0203,336400000.0
2008-01-16 09:03:00,1.0203,1.0205,1.0203,1.0205,295600000.0
2008-01-16 09:04:00,1.0205,1.0208,1.02035,1.0208,834699994.0
2008-01-16 09:05:00,1.0208,1.0211,1.0207,1.021,692899996.0
2008-01-16 09:06:00,1.021,1.0211,1.0206,1.02085,937799994.0
2008-01-16 09:07:00,1.0208,1.0212,1.0207,1.0212,540500000.0
2008-01-16 09:08:00,1.0212,1.0212,1.02075,1.0212,236900001.0
2008-01-16 09:09:00,1.021,1.021,1.02045,1.0208,1080799995.0
2008-01-16 09:10:00,1.0208,1.0211,1.0208,1.0208,867699996.0
2008-01-16 09:11:00,1.0208,1.0209,1.0207,1.0209,533400000.0
2008-01-16 09:12:00,1.0209,1.0211,1.0207,1.021,1297400000.0
2008-01-16 09:13:00,1.0211,1.0211,1.021,1.0211,1060500000.0
2008-01-16 09:14:00,1.0211,1.0212,1.021,1.0211,737499999.0
2008-01-16 09:15:00,1.0212,1.0213,1.021,1.0211,896200000.0
2008-01-16 09:16:00,1.0211,1.0211,1.02095,1.021,366600000.0
2008-01-16 09:17:00,1.0211,1.0211,1.0209,1.0211,253699998.0
2008-01-16 09:18:00,1.0211,1.0211,1.021,1.0211,221600000.0
2008-01-16 09:19:00,1.0211,1.0213,1.021,1.0211,407700002.0
2008-01-16 09:20:00,1.0211,1.0215,1.0211,1.0214,1222699998.0
2008-01-16 09:21:00,1.0214,1.0215,1.0213,1.0215,504400000.0
2008-01-16 09:22:00,1.0215,1.0216,1.0213,1.0216,674599997.0
2008-01-16 09:23:00,1.0216,1.0217,1.0216,1.0217,160100000.0
2008-01-16 09:24:00,1.0217,1.022,1.0216,1.022,336000000.0
2008-01-16 09:25:00,1.022,1.02275,1.0217,1.0222,1024199998.0
2008-01-16 09:26:00,1.0222,1.0223,1.0218,1.0218,690900000.0
2008-01-16 09:27:00,1.0218,1.0221,1.0218,1.022,803200000.0
2008-01-16 09:28:00,1.022,1.0222,1.0219,1.0222,388400000.0
2008-01-16 09:29:00,1.0222,1.0222,1.0219,1.0222,114800000.0
2008-01-16 09:30:00,1.02215,1.0226,1.02215,1.0224,77800000.0
2008-01-16 09:31:00,1.0224,1.02295,1.0224,1.0227,724400006.0
2008-01-16 09:32:00,1.0227,1.0228,1.0224,1.0226,1375999988.0
2008-01-16 09:33:00,1.0226,1.0227,1.0224,1.0225,2010000006.0
2008-01-16 09:34:00,1.0225,1.0227,1.0224,1.0227,931999985.0
2008-01-16 09:35:00,1.0227,1.02285,1.0227,1.0228,46600000.0
2008-01-16 09:36:00,1.0228,1.0229,1.02255,1.02275,349250000.0
2008-01-16 09:37:00,1.02275,1.0229,1.0226,1.0229,313700000.0
2008-01-16 09:38:00,1.0229,1.0234,1.0228,1.0234,936599991.0
2008-01-16 09:39:00,1.0234,1.02355,1.0231,1.0232,191300000.0
2008-01-16 09:40:00,1.0231,1.0232,1.0231,1.0232,43300000.0
2008-01-16 09:41:00,1.0232,1.0236,1.02315,1.02355,503000004.0
2008-01-16 09:42:00,1.02355,1.02385,1.02355,1.0236,609400001.0
2008-01-16 09:43:00,1.0236,1.0239,1.0234,1.0239,714999996.0
2008-01-16 09:44:00,1.0239,1.0241,1.0236,1.0236,1083799994.0
2008-01-16 09:45:00,1.0236,1.0239,1.0234,1.0238,920999993.0
2008-01-16 09:46:00,1.0238,1.0238,1.0233,1.0233,314699999.0
2008-01-16 09:47:00,1.0233,1.0234,1.0233,1.0234,382899999.0
2008-01-16 09:48:00,1.0234,1.0235,1.0233,1.0233,147699999.0
2008-01-16 09:49:00,1.0233,1.02345,1.0227,1.02275,469100001.0
2008-01-16 09:50:00,1.02275,1.0235,1.02275,1.02345,503200001.0
2008-01-16 09:51:00,1.02345,1.02355,1.02335,1.02355,450199999.0
2008-01-16 09:52:00,1.02355,1.0236,1.02355,1.0236,196200000.0
2008-01-16 09:53:00,1.0236,1.02375,1.0236,1.02365,128500000.0
2008-01-16 09:54:00,1.02365,1.02365,1.0233,1.02345,252100001.0
2008-01-16 09:55:00,1.02355,1.02355,1.02305,1.0231,99700000.0
2008-01-16 09:56:00,1.0231,1.02325,1.0229,1.02325,299600000.0
2008-01-16 09:57:00,1.02325,1.02325,1.02295,1.02305,322900000.0
2008-01-16 09:58:00,1.02305,1.02305,1.0225,1.02255,303600000.0
2008-01-16 09:59:00,1.02255,1.02285,1.02255,1.02275,151100000.0
2008-01-16 10:00:00,1.02275,1.02285,1.02265,1.02265,170000000.0
2008-01-16 10:01:00,1.02265,1.02275,1.02265,1.0227,577200000.0
2008-01-16 10:02:00,1.0227,1.02305,1.02265,1.02285,639000004.0
2008-01-16 10:03:00,1.02275,1.02325,1.02275,1.02325,136899999.0
2008-01-16 10:04:00,1.02325,1.02365,1.02325,1.02365,99000000.0
2008-01-16 10:05:00,1.02365,1.02385,1.02335,1.02365,519400005.0
2008-01-16 10:06:00,1.02355,1.02365,1.0232,1.0233,604600000.0
2008-01-16 10:07:00,1.0233,1.02345,1.02325,1.02335,109700001.0
2008-01-16 10:08:00,1.02335,1.02355,1.0232,1.02335,150800000.0
2008-01-16 10:09:00,1.02335,1.02335,1.02325,1.02335,38800000.0
2008-01-16 10:10:00,1.02335,1.02345,1.02315,1.02315,174500000.0
2008-01-16 10:11:00,1.02315,1.02325,1.02315,1.0232,286000000.0
2008-01-16 10:12:00,1.02315,1.02415,1.02315,1.0234,275000000.0
2008-01-16 10:13:00,1.0234,1.02365,1.0234,1.02345,825099995.0
2008-01-16 10:14:00,1.02345,1.02365,1.02345,1.02345,504600000.0
2008-01-16 10:15:00,1.02345,1.02415,1.02345,1.0237,1008100007.0
2008-01-16 10:16:00,1.02375,1.02375,1.02335,1.0236,862899993.0
2008-01-16 10:17:00,1.02365,1.02375,1.02355,1.02355,1186700012.0
2008-01-16 10:18:00,1.02355,1.02375,1.02355,1.02365,1029100009.0
2008-01-16 10:19:00,1.02365,1.02415,1.02365,1.02415,916000000.0
2008-01-16 10:20:00,1.02425,1.02425,1.02385,1.02405,1085799991.0
2008-01-16 10:21:00,1.02395,1.02425,1.02395,1.0242,346600001.0
2008-01-16 10:22:00,1.0242,1.02425,1.02395,1.02395,559999998.0
2008-01-16 10:23:00,1.02395,1.02395,1.02295,1.02315,1131199998.0
2008-01-16 10:24:00,1.02315,1.02325,1.02275,1.02295,802499997.0
2008-01-16 10:25:00,1.02285,1.02285,1.02245,1.0225,327800000.0
2008-01-16 10:26:00,1.0225,1.0229,1.02245,1.02285,173299999.0
2008-01-16 10:27:00,1.02285,1.02285,1.02245,1.02245,189100000.0
2008-01-16 10:28:00,1.0224,1.0228,1.02235,1.02265,454599996.0
2008-01-16 10:29:00,1.02265,1.023,1.02245,1.02245,476699995.0
2008-01-16 10:30:00,1.02245,1.02275,1.02245,1.02265,159700001.0
2008-01-16 10:31:00,1.02265,1.02275,1.0226,1.02265,336500005.0
2008-01-16 10:32:00,1.02265,1.02295,1.02255,1.02255,481500001.0
2008-01-16 10:33:00,1.02255,1.02275,1.02255,1.02255,291200000.0
2008-01-16 10:34:00,1.02255,1.0226,1.02195,1.02205,489162348.0
2008-01-16 10:35:00,1.02205,1.02205,1.02145,1.02175,1157600009.0
2008-01-16 10:36:00,1.02165,1.02175,1.02115,1.02115,673700003.0
2008-01-16 10:37:00,1.02115,1.02145,1.02045,1.02045,1014399999.0
2008-01-16 10:38:00,1.02045,1.02115,1.02035,1.02065,1149099998.0
2008-01-16 10:39:00,1.02065,1.021,1.0204,1.02075,697417729.0
2008-01-16 10:40:00,1.02075,1.02165,1.02065,1.02135,132800001.0
2008-01-16 10:41:00,1.02135,1.02165,1.02115,1.02145,150500000.0
2008-01-16 10:42:00,1.02145,1.02155,1.02145,1.02155,140400001.0
2008-01-16 10:43:00,1.02155,1.02175,1.0213,1.02135,643300003.0
2008-01-16 10:44:00,1.0213,1.0213,1.0208,1.02085,138400000.0
2008-01-16 10:45:00,1.02085,1.02115,1.0208,1.02115,75600000.0
2008-01-16 10:46:00,1.02105,1.02125,1.02105,1.02125,95800000.0
2008-01-16 10:47:00,1.02125,1.02165,1.02125,1.02165,144700000.0
2008-01-16 10:48:00,1.02165,1.02165,1.02115,1.02115,297500000.0
2008-01-16 10:49:00,1.02115,1.02115,1.02075,1.02095,434899997.0
2008-01-16 10:50:00,1.02095,1.0215,1.02095,1.02145,51600000.0
2008-01-16 10:51:00,1.02145,1.02145,1.0214,1.02145,81800000.0
2008-01-16 10:52:00,1.02145,1.02155,1.02135,1.02145,145800000.0
2008-01-16 10:53:00,1.02145,1.02145,1.02135,1.02135,89600000.0
2008-01-16 10:54:00,1.02135,1.02175,1.02135,1.02175,87800000.0
2008-01-16 10:55:00,1.02175,1.02195,1.0215,1.0215,193000000.0
2008-01-16 10:56:00,1.0215,1.02155,1.0213,1.02145,262399999.0
2008-01-16 10:57:00,1.02135,1.0215,1.02135,1.0215,54400000.0
2008-01-16 10:58:00,1.0215,1.02165,1.0215,1.02165,91500000.0
2008-01-16 10:59:00,1.02165,1.02175,1.0215,1.02155,209800000.0
2008-01-16 11:00:00,1.02155,1.02185,1.0215,1.02175,283800000.0
2008-01-16 11:01:00,1.02175,1.02175,1.02175,1.02175,108200000.0
2008-01-16 11:02:00,1.02175,1.02245,1.02175,1.02245,722900006.0
2008-01-16 11:03:00,1.02245,1.02265,1.0224,1.02265,277400000.0
2008-01-16 11:04:00,1.02265,1.02265,1.02255,1.02265,563900000.0
2008-01-16 11:05:00,1.02265,1.02305,1.02245,1.02285,269700001.0
2008-01-16 11:06:00,1.02285,1.02305,1.02265,1.02265,243400000.0
2008-01-16 11:07:00,1.02265,1.02275,1.02265,1.02265,303900000.0
2008-01-16 11:08:00,1.02265,1.02295,1.02265,1.02285,277500000.0
2008-01-16 11:09:00,1.02285,1.02365,1.02285,1.02355,167400000.0
2008-01-16 11:10:00,1.02355,1.02405,1.02355,1.02385,262600000.0
2008-01-16 11:11:00,1.02375,1.02405,1.02375,1.02395,510899994.0
2008-01-16 11:12:00,1.02395,1.02425,1.0239,1.024,660699999.0
2008-01-16 11:13:00,1.02405,1.02405,1.0237,1.02395,681799992.0
2008-01-16 11:14:00,1.02395,1.02415,1.02365,1.0241,1049299996.0
2008-01-16 11:15:00,1.02415,1.02415,1.02375,1.02415,245400000.0
2008-01-16 11:16:00,1.02415,1.02475,1.02415,1.0246,571899989.0
2008-01-16 11:17:00,1.0246,1.02555,1.02455,1.02475,1796800006.0
2008-01-16 11:18:00,1.02485,1.02485,1.0239,1.024,1612499990.0
2008-01-16 11:19:00,1.024,1.02405,1.02365,1.0238,891199997.0
2008-01-16 11:20:00,1.0238,1.02415,1.02375,1.02405,690800001.0
2008-01-16 11:21:00,1.02405,1.02405,1.02365,1.02365,840299999.0
2008-01-16 11:22:00,1.02365,1.02365,1.02305,1.02355,778500004.0
2008-01-16 11:23:00,1.02355,1.02355,1.0235,1.02355,42900000.0
2008-01-16 11:24:00,1.02355,1.02355,1.02345,1.02355,42200000.0
2008-01-16 11:25:00,1.02355,1.02365,1.02305,1.02305,118300000.0
2008-01-16 11:26:00,1.02305,1.02325,1.02295,1.02315,474000000.0
2008-01-16 11:27:00,1.02315,1.0235,1.02315,1.02345,877699998.0
2008-01-16 11:28:00,1.02345,1.02415,1.02345,1.02405,948100000.0
2008-01-16 11:29:00,1.024,1.02405,1.02345,1.02395,786099997.0
2008-01-16 11:30:00,1.02395,1.02425,1.0237,1.0237,467500000.0
2008-01-16 11:31:00,1.02375,1.02375,1.0231,1.02315,766899998.0
2008-01-16 11:32:00,1.02315,1.02345,1.02315,1.0233,336300003.0
2008-01-16 11:33:00,1.0233,1.0233,1.02305,1.02315,508400008.0
2008-01-16 11:34:00,1.02315,1.0233,1.02295,1.02295,434200000.0
2008-01-16 11:35:00,1.02295,1.02315,1.02275,1.02305,555800000.0
2008-01-16 11:36:00,1.02305,1.02305,1.0222,1.0222,1117700011.0
2008-01-16 11:37:00,1.0222,1.0225,1.0221,1.02225,1084400001.0
2008-01-16 11:38:00,1.02225,1.02275,1.02225,1.02265,1200300001.0
2008-01-16 11:39:00,1.02265,1.02295,1.0226,1.02285,466299999.0
2008-01-16 11:40:00,1.02285,1.02305,1.0228,1.0229,115200000.0
2008-01-16 11:41:00,1.0229,1.0229,1.0229,1.0229,60800000.0
2008-01-16 11:42:00,1.0229,1.0229,1.02255,1.02255,774000000.0
2008-01-16 11:43:00,1.02255,1.02255,1.02255,1.02255,344800000.0
2008-01-16 11:44:00,1.02255,1.023,1.02245,1.02295,725499994.0
2008-01-16 11:45:00,1.02305,1.02305,1.02285,1.023,774700015.0
2008-01-16 11:46:00,1.02305,1.0231,1.02295,1.02305,459400008.0
2008-01-16 11:47:00,1.02295,1.02345,1.02295,1.02345,181700004.0
2008-01-16 11:48:00,1.02345,1.0235,1.02335,1.02345,16000000.0
2008-01-16 11:49:00,1.02345,1.02345,1.0231,1.02315,260099999.0
2008-01-16 11:50:00,1.02315,1.02365,1.02315,1.02325,386600001.0
2008-01-16 11:51:00,1.02325,1.02345,1.02325,1.02335,191400000.0
2008-01-16 11:52:00,1.02335,1.02345,1.02325,1.02335,133600001.0
2008-01-16 11:53:00,1.02335,1.02375,1.0233,1.02375,879799996.0
2008-01-16 11:54:00,1.02375,1.02385,1.0236,1.02365,593200001.0
2008-01-16 11:55:00,1.0236,1.02395,1.0236,1.02375,301399999.0
2008-01-16 11:56:00,1.02375,1.02455,1.02365,1.02425,474500004.0
2008-01-16 11:57:00,1.02425,1.02435,1.02395,1.02395,985800004.0
2008-01-16 11:58:00,1.02395,1.02425,1.02375,1.02375,339600000.0
2008-01-16 11:59:00,1.02375,1.0238,1.02375,1.02375,236900000.0
2008-01-16 12:00:00,1.02385,1.02385,1.02345,1.0235,604299998.0
2008-01-16 12:01:00,1.02355,1.02385,1.0235,1.02375,405900000.0
2008-01-16 12:02:00,1.02375,1.0244,1.02375,1.0243,327099993.0
2008-01-16 12:03:00,1.0243,1.02435,1.0239,1.02395,189700000.0
2008-01-16 12:04:00,1.0239,1.0239,1.02365,1.02375,371099999.0
2008-01-16 12:05:00,1.02375,1.02405,1.02375,1.02405,127400000.0
2008-01-16 12:06:00,1.024,1.02425,1.02375,1.02395,404999999.0
2008-01-16 12:07:00,1.02395,1.02405,1.0237,1.0237,157400000.0
2008-01-16 12:08:00,1.0237,1.024,1.02365,1.02395,271700001.0
2008-01-16 12:09:00,1.02395,1.02395,1.0237,1.02395,433699999.0
2008-01-16 12:10:00,1.02395,1.02395,1.02385,1.02385,68400000.0
2008-01-16 12:11:00,1.02385,1.02395,1.02385,1.02385,91400000.0
2008-01-16 12:12:00,1.02385,1.02425,1.0236,1.02395,319200000.0
2008-01-16 12:13:00,1.02395,1.0245,1.02395,1.02435,384300001.0
2008-01-16 12:14:00,1.02435,1.0249,1.02425,1.0249,341200000.0
2008-01-16 12:15:00,1.0249,1.02495,1.0244,1.02455,149400000.0
2008-01-16 12:16:00,1.02455,1.0252,1.02455,1.02505,476400000.0
2008-01-16 12:17:00,1.02495,1.02495,1.02465,1.02475,538900001.0
2008-01-16 12:18:00,1.02475,1.02475,1.02455,1.02465,537800009.0
2008-01-16 12:19:00,1.02465,1.02475,1.02445,1.02475,733000000.0
2008-01-16 12:20:00,1.02475,1.02485,1.0245,1.02475,844800002.0
2008-01-16 12:21:00,1.0247,1.02525,1.02465,1.02525,502100000.0
2008-01-16 12:22:00,1.02525,1.02525,1.0249,1.02495,866899987.0
2008-01-16 12:23:00,1.02495,1.02495,1.02485,1.02495,784800020.0
2008-01-16 12:24:00,1.02495,1.02535,1.02495,1.02505,317000000.0
2008-01-16 12:25:00,1.02515,1.02525,1.02495,1.02495,364599994.0
2008-01-16 12:26:00,1.02495,1.02495,1.0249,1.02495,1106900014.0
2008-01-16 12:27:00,1.02495,1.02525,1.02475,1.02485,1005849994.0
2008-01-16 12:28:00,1.02485,1.02485,1.02445,1.0248,769000005.0
2008-01-16 12:29:00,1.0248,1.02485,1.0246,1.02465,436900000.0
2008-01-16 12:30:00,1.02465,1.0248,1.02395,1.0246,1411700003.0
2008-01-16 12:31:00,1.0246,1.02475,1.0245,1.02465,761599998.0
2008-01-16 12:32:00,1.02465,1.02495,1.0246,1.02495,656800006.0
2008-01-16 12:33:00,1.02495,1.02495,1.02455,1.0247,1025999996.0
2008-01-16 12:34:00,1.0247,1.02475,1.02465,1.02465,611200001.0
2008-01-16 12:35:00,1.02465,1.02505,1.02465,1.02505,401800000.0
2008-01-16 12:36:00,1.02505,1.02525,1.02495,1.02505,658400000.0
2008-01-16 12:37:00,1.02505,1.02525,1.025,1.02515,566399999.0
2008-01-16 12:38:00,1.02515,1.02535,1.02505,1.02525,604600000.0
2008-01-16 12:39:00,1.02525,1.02635,1.02525,1.02615,945599999.0
2008-01-16 12:40:00,1.02615,1.02675,1.02615,1.02645,793500000.0
2008-01-16 12:41:00,1.02645,1.027,1.02635,1.02695,734499999.0
2008-01-16 12:42:00,1.02695,1.02705,1.02685,1.02695,617200000.0
2008-01-16 12:43:00,1.02695,1.02715,1.02685,1.02685,534300000.0
2008-01-16 12:44:00,1.0269,1.02745,1.0269,1.02715,495350000.0
2008-01-16 12:45:00,1.02715,1.02735,1.02715,1.02735,557900000.0
2008-01-16 12:46:00,1.02735,1.02755,1.02685,1.0274,1251800009.0
2008-01-16 12:47:00,1.0274,1.02825,1.0274,1.02795,1146700003.0
2008-01-16 12:48:00,1.02805,1.02815,1.02755,1.02755,1041600003.0
2008-01-16 12:49:00,1.02755,1.02755,1.02715,1.02735,944100001.0
2008-01-16 12:50:00,1.02735,1.0276,1.02715,1.0276,1192899999.0
2008-01-16 12:51:00,1.0276,1.02765,1.0275,1.02755,152500000.0
2008-01-16 12:52:00,1.02755,1.0276,1.0268,1.02705,697300000.0
2008-01-16 12:53:00,1.027,1.027,1.02665,1.02675,1482700008.0
2008-01-16 12:54:00,1.02665,1.02665,1.02615,1.02625,384599999.0
2008-01-16 12:55:00,1.02625,1.02635,1.02615,1.02615,444800000.0
2008-01-16 12:56:00,1.02615,1.02665,1.02615,1.0264,663700000.0
2008-01-16 12:57:00,1.0266,1.02675,1.02615,1.02615,583200000.0
2008-01-16 12:58:00,1.02615,1.02615,1.02585,1.02595,704999996.0
2008-01-16 12:59:00,1.02595,1.02605,1.02585,1.02595,116300000.0
2008-01-16 13:00:00,1.02595,1.02615,1.02595,1.02605,298100000.0
2008-01-16 13:01:00,1.02605,1.02665,1.02595,1.02665,622499999.0
2008-01-16 13:02:00,1.02665,1.02675,1.02645,1.02645,279600000.0
2008-01-16 13:03:00,1.02645,1.0267,1.02635,1.02635,490300001.0
2008-01-16 13:04:00,1.02635,1.02645,1.02605,1.02615,834200002.0
2008-01-16 13:05:00,1.02615,1.02625,1.02615,1.02615,26500000.0
2008-01-16 13:06:00,1.02615,1.02615,1.0253,1.0254,803999994.0
2008-01-16 13:07:00,1.0254,1.02555,1.02525,1.02525,503400008.0
2008-01-16 13:08:00,1.02525,1.02535,1.0246,1.02465,410599999.0
2008-01-16 13:09:00,1.02465,1.02475,1.02445,1.02465,652900000.0
2008-01-16 13:10:00,1.02465,1.0248,1.02465,1.0248,514700001.0
2008-01-16 13:11:00,1.0248,1.02495,1.02455,1.02495,427194746.0
2008-01-16 13:12:00,1.02495,1.0254,1.02485,1.02485,362751374.0
2008-01-16 13:13:00,1.02485,1.02505,1.02485,1.02505,529800002.0
2008-01-16 13:14:00,1.02505,1.0251,1.02495,1.025,75800000.0
2008-01-16 13:15:00,1.025,1.02505,1.02455,1.02465,774199997.0
2008-01-16 13:16:00,1.02465,1.02495,1.02455,1.02495,1248000007.0
2008-01-16 13:17:00,1.02495,1.02515,1.02495,1.02495,294299998.0
2008-01-16 13:18:00,1.025,1.02525,1.02495,1.02525,814699998.0
2008-01-16 13:19:00,1.02525,1.02525,1.02505,1.02525,760200002.0
2008-01-16 13:20:00,1.02525,1.02535,1.02525,1.02535,427200000.0
2008-01-16 13:21:00,1.02535,1.02535,1.025,1.02515,619099999.0
2008-01-16 13:22:00,1.02515,1.0252,1.025,1.02515,408900000.0
2008-01-16 13:23:00,1.02505,1.02515,1.0247,1.02515,610799995.0
2008-01-16 13:24:00,1.02515,1.02545,1.02515,1.0254,280699999.0
2008-01-16 13:25:00,1.0254,1.02585,1.02525,1.02575,420400000.0
2008-01-16 13:26:00,1.02575,1.02595,1.0257,1.02575,394999997.0
2008-01-16 13:27:00,1.02575,1.02575,1.02525,1.02535,1346600008.0
2008-01-16 13:28:00,1.02535,1.02545,1.02515,1.02525,1077100003.0
2008-01-16 13:29:00,1.02515,1.02535,1.02515,1.02515,471599998.0
2008-01-16 13:30:00,1.02535,1.02535,1.02515,1.02525,101400000.0
2008-01-16 13:31:00,1.02525,1.02525,1.02515,1.02515,60000000.0
2008-01-16 13:32:00,1.02515,1.0252,1.02515,1.0252,26400000.0
2008-01-16 13:33:00,1.0252,1.02525,1.025,1.02515,565600000.0
2008-01-16 13:34:00,1.02515,1.02525,1.0248,1.025,1222800000.0
2008-01-16 13:35:00,1.02505,1.02525,1.0248,1.02525,291400000.0
2008-01-16 13:36:00,1.02525,1.02625,1.02525,1.0261,481999998.0
2008-01-16 13:37:00,1.02615,1.0265,1.02605,1.02645,884499990.0
2008-01-16 13:38:00,1.02645,1.02655,1.02635,1.02655,387499999.0
2008-01-16 13:39:00,1.02655,1.02675,1.02645,1.0266,535400004.0
2008-01-16 13:40:00,1.02665,1.02675,1.02645,1.02675,847699998.0
2008-01-16 13:41:00,1.02675,1.02675,1.02665,1.02675,395500007.0
2008-01-16 13:42:00,1.02675,1.02685,1.02665,1.02685,141100000.0
2008-01-16 13:43:00,1.02685,1.02755,1.02685,1.0274,278400001.0
2008-01-16 13:44:00,1.0274,1.0276,1.0274,1.0274,88100000.0
2008-01-16 13:45:00,1.0274,1.02765,1.02725,1.02735,233300000.0
2008-01-16 13:46:00,1.02735,1.02755,1.02705,1.02705,503500000.0
2008-01-16 13:47:00,1.02715,1.02725,1.02665,1.02695,965600011.0
2008-01-16 13:48:00,1.02695,1.02725,1.02695,1.027,699399998.0
2008-01-16 13:49:00,1.027,1.02725,1.02695,1.02695,799699992.0
2008-01-16 13:50:00,1.02695,1.02705,1.02665,1.02665,228300000.0
2008-01-16 13:51:00,1.02665,1.02665,1.0254,1.02545,1402000010.0
2008-01-16 13:52:00,1.02545,1.02555,1.02535,1.02555,614400009.0
2008-01-16 13:53:00,1.02555,1.0259,1.02545,1.0257,388600006.0
2008-01-16 13:54:00,1.0257,1.0257,1.02555,1.02555,42800000.0
2008-01-16 13:55:00,1.02555,1.02565,1.02555,1.02565,230200000.0
2008-01-16 13:56:00,1.02565,1.0257,1.0252,1.02525,312600003.0
2008-01-16 13:57:00,1.02525,1.0253,1.02515,1.02515,971000005.0
2008-01-16 13:58:00,1.02515,1.0255,1.02515,1.0253,848700005.0
2008-01-16 13:59:00,1.0253,1.02545,1.0252,1.0252,214299999.0
2008-01-16 14:00:00,1.0252,1.02525,1.0252,1.02525,115400000.0
2008-01-16 14:01:00,1.02525,1.02525,1.0251,1.02515,144400000.0
2008-01-16 14:02:00,1.02515,1.02525,1.02505,1.0251,251500000.0
2008-01-16 14:03:00,1.0251,1.02525,1.0249,1.02525,143300000.0
2008-01-16 14:04:00,1.02525,1.02525,1.02475,1.02475,308699999.0
2008-01-16 14:05:00,1.02475,1.02475,1.02375,1.0241,752800000.0
2008-01-16 14:06:00,1.0241,1.02435,1.02405,1.02435,475800004.0
2008-01-16 14:07:00,1.02435,1.02435,1.0235,1.0235,907300005.0
2008-01-16 14:08:00,1.0235,1.02375,1.02325,1.02345,1204399987.0
2008-01-16 14:09:00,1.02345,1.02365,1.02345,1.02365,1141800016.0
2008-01-16 14:10:00,1.02365,1.02405,1.02355,1.02405,526700002.0
2008-01-16 14:11:00,1.02405,1.02435,1.02405,1.02435,818900010.0
2008-01-16 14:12:00,1.02435,1.02445,1.02435,1.02435,706499993.0
2008-01-16 14:13:00,1.02435,1.02455,1.0243,1.0245,828200000.0
2008-01-16 14:14:00,1.02455,1.02455,1.0243,1.02435,1040999998.0
2008-01-16 14:15:00,1.02435,1.02435,1.02385,1.02395,508899997.0
2008-01-16 14:16:00,1.02395,1.02395,1.0238,1.02395,608799990.0
2008-01-16 14:17:00,1.0239,1.0241,1.0239,1.02405,270000000.0
2008-01-16 14:18:00,1.02405,1.02415,1.0238,1.02415,294400000.0
2008-01-16 14:19:00,1.0241,1.0241,1.02365,1.02375,690300007.0
2008-01-16 14:20:00,1.02365,1.02375,1.02365,1.02375,210100000.0
2008-01-16 14:21:00,1.02375,1.02375,1.0233,1.0233,546000004.0
2008-01-16 14:22:00,1.0233,1.0235,1.0233,1.0233,995713052.0
2008-01-16 14:23:00,1.02345,1.02345,1.0226,1.02275,1079303262.0
2008-01-16 14:24:00,1.02285,1.02355,1.02275,1.0234,521899998.0
2008-01-16 14:25:00,1.0234,1.02355,1.02335,1.02355,663300003.0
2008-01-16 14:26:00,1.02355,1.02405,1.02355,1.02405,341100000.0
2008-01-16 14:27:00,1.02405,1.0241,1.0238,1.02405,259500000.0
2008-01-16 14:28:00,1.02405,1.02475,1.02405,1.02465,234500000.0
2008-01-16 14:29:00,1.02465,1.02515,1.02465,1.02515,262200000.0
2008-01-16 14:30:00,1.02515,1.02575,1.02515,1.0255,1360100003.0
2008-01-16 14:31:00,1.0255,1.0255,1.02505,1.0251,508800000.0
2008-01-16 14:32:00,1.0251,1.0251,1.02475,1.02485,937599993.0
2008-01-16 14:33:00,1.02485,1.02485,1.02485,1.02485,407000000.0
2008-01-16 14:34:00,1.0249,1.0249,1.02455,1.02465,638499996.0
2008-01-16 14:35:00,1.02465,1.02465,1.02445,1.02445,383499998.0
2008-01-16 14:36:00,1.02445,1.02465,1.02445,1.02445,266600002.0
2008-01-16 14:37:00,1.02445,1.0245,1.02435,1.02445,477600000.0
2008-01-16 14:38:00,1.02445,1.02465,1.02445,1.02455,444200000.0
2008-01-16 14:39:00,1.02455,1.02495,1.02455,1.0247,455400001.0
2008-01-16 14:40:00,1.0247,1.02475,1.0246,1.02465,322900000.0
2008-01-16 14:41:00,1.02465,1.02515,1.02465,1.02495,755700000.0
2008-01-16 14:42:00,1.02495,1.02495,1.02475,1.02485,921200000.0
2008-01-16 14:43:00,1.02485,1.02485,1.02465,1.02475,460800000.0
2008-01-16 14:44:00,1.02475,1.02475,1.0244,1.02455,513000000.0
2008-01-16 14:45:00,1.02455,1.02455,1.02445,1.02445,225600000.0
2008-01-16 14:46:00,1.02445,1.02445,1.02385,1.02385,766400000.0
2008-01-16 14:47:00,1.02385,1.02395,1.02355,1.02365,693700005.0
2008-01-16 14:48:00,1.02365,1.02365,1.02335,1.0234,965200003.0
2008-01-16 14:49:00,1.02345,1.02345,1.02325,1.02325,786400000.0
2008-01-16 14:50:00,1.02325,1.02365,1.02325,1.02355,569799999.0
2008-01-16 14:51:00,1.02355,1.02375,1.0235,1.0237,730200000.0
2008-01-16 14:52:00,1.0237,1.02375,1.02365,1.02365,515400000.0
2008-01-16 14:53:00,1.02365,1.0237,1.02355,1.0236,270900000.0
2008-01-16 14:54:00,1.0236,1.0237,1.02355,1.0237,365200000.0
2008-01-16 14:55:00,1.0237,1.02395,1.02355,1.0236,378600000.0
2008-01-16 14:56:00,1.0236,1.02375,1.0235,1.02355,562300000.0
2008-01-16 14:57:00,1.0236,1.02365,1.0235,1.0235,478600000.0
2008-01-16 14:58:00,1.0235,1.02375,1.0235,1.0237,381399999.0
2008-01-16 14:59:00,1.0237,1.02375,1.02365,1.02375,58800000.0
2008-01-16 15:00:00,1.02375,1.02385,1.02355,1.02385,367500000.0
2008-01-16 15:01:00,1.02385,1.02395,1.02365,1.0237,563400011.0
2008-01-16 15:02:00,1.0237,1.02375,1.02315,1.02325,527099996.0
2008-01-16 15:03:00,1.0233,1.0233,1.0228,1.02295,702900008.0
2008-01-16 15:04:00,1.02295,1.0231,1.0229,1.0231,459325918.0
2008-01-16 15:05:00,1.0231,1.0231,1.0231,1.0231,333587174.0
2008-01-16 15:06:00,1.0231,1.0231,1.023,1.023,136900000.0
2008-01-16 15:07:00,1.023,1.023,1.0228,1.0229,491900000.0
2008-01-16 15:08:00,1.0229,1.02295,1.02265,1.02275,629299998.0
2008-01-16 15:09:00,1.02275,1.02275,1.02255,1.0226,555099995.0
2008-01-16 15:10:00,1.0226,1.02305,1.02255,1.02275,722600000.0
2008-01-16 15:11:00,1.02275,1.02285,1.0223,1.0224,474100002.0
2008-01-16 15:12:00,1.0224,1.0224,1.02145,1.0218,1422250003.0
2008-01-16 15:13:00,1.02185,1.02195,1.02135,1.0219,658099997.0
2008-01-16 15:14:00,1.0219,1.02215,1.0219,1.02195,521600000.0
2008-01-16 15:15:00,1.02195,1.02205,1.02195,1.02205,505700000.0
2008-01-16 15:16:00,1.02205,1.0222,1.022,1.0221,662900000.0
2008-01-16 15:17:00,1.0221,1.02215,1.0218,1.02185,560300001.0
2008-01-16 15:18:00,1.0219,1.02225,1.02185,1.02205,350500000.0
2008-01-16 15:19:00,1.02205,1.02245,1.02195,1.0223,485300000.0
2008-01-16 15:20:00,1.0223,1.0225,1.02205,1.0221,694699999.0
2008-01-16 15:21:00,1.0221,1.02255,1.0221,1.0222,655600000.0
2008-01-16 15:22:00,1.0222,1.0224,1.0221,1.0224,533800000.0
2008-01-16 15:23:00,1.0224,1.0225,1.0221,1.0224,399700000.0
2008-01-16 15:24:00,1.0224,1.0225,1.0221,1.02215,623699999.0
2008-01-16 15:25:00,1.02215,1.0222,1.02185,1.02185,993100007.0
2008-01-16 15:26:00,1.0219,1.02215,1.0219,1.02195,526700000.0
2008-01-16 15:27:00,1.02195,1.0223,1.02185,1.0219,338600000.0
2008-01-16 15:28:00,1.0219,1.02205,1.02145,1.02205,415599999.0
2008-01-16 15:29:00,1.02205,1.02245,1.02175,1.02245,191000000.0
2008-01-16 15:30:00,1.02245,1.02285,1.02165,1.022,447150000.0
2008-01-16 15:31:00,1.022,1.02205,1.02175,1.02195,469600000.0
2008-01-16 15:32:00,1.02195,1.02235,1.0219,1.02205,710300000.0
2008-01-16 15:33:00,1.0221,1.02235,1.02205,1.02215,522900001.0
2008-01-16 15:34:00,1.02215,1.02265,1.0221,1.0222,945100002.0
2008-01-16 15:35:00,1.0222,1.0227,1.02215,1.0226,972899996.0
2008-01-16 15:36:00,1.0226,1.02315,1.02255,1.02315,764300000.0
2008-01-16 15:37:00,1.02315,1.02375,1.02315,1.02355,1215400004.0
2008-01-16 15:38:00,1.02355,1.02455,1.02335,1.02445,1221099989.0
2008-01-16 15:39:00,1.0245,1.0245,1.02295,1.02305,1730600001.0
2008-01-16 15:40:00,1.02305,1.02325,1.02285,1.02305,670199996.0
2008-01-16 15:41:00,1.02305,1.02325,1.023,1.02325,756800000.0
2008-01-16 15:42:00,1.02325,1.02365,1.02315,1.02345,599300000.0
2008-01-16 15:43:00,1.02335,1.02345,1.02315,1.02345,471200000.0
2008-01-16 15:44:00,1.02345,1.02345,1.02295,1.02295,663700000.0
2008-01-16 15:45:00,1.02295,1.02305,1.02245,1.02275,718200001.0
2008-01-16 15:46:00,1.02275,1.02285,1.02225,1.02225,1052700000.0
2008-01-16 15:47:00,1.02225,1.0224,1.022,1.02205,770000000.0
2008-01-16 15:48:00,1.02205,1.02205,1.0209,1.02095,554500000.0
2008-01-16 15:49:00,1.02095,1.02095,1.0202,1.0208,584699999.0
2008-01-16 15:50:00,1.0208,1.0212,1.02045,1.0206,836500000.0
2008-01-16 15:51:00,1.0206,1.02085,1.0206,1.02085,229100000.0
2008-01-16 15:52:00,1.02085,1.02085,1.02045,1.0205,244800000.0
2008-01-16 15:53:00,1.02055,1.02095,1.02055,1.02075,283700000.0
2008-01-16 15:54:00,1.02075,1.02085,1.0207,1.02075,406800000.0
2008-01-16 15:55:00,1.02075,1.02075,1.02075,1.02075,254400000.0
2008-01-16 15:56:00,1.02075,1.021,1.02075,1.02085,186200000.0
2008-01-16 15:57:00,1.02085,1.02085,1.02035,1.02045,975099996.0
2008-01-16 15:58:00,1.02045,1.0206,1.0204,1.02055,166300000.0
2008-01-16 15:59:00,1.02055,1.02075,1.02045,1.02065,189500000.0
2008-01-16 16:00:00,1.02065,1.0208,1.02065,1.0207,178600000.0
2008-01-16 16:01:00,1.0207,1.0209,1.0207,1.02075,350900000.0
2008-01-16 16:02:00,1.02075,1.0208,1.02065,1.02075,367000000.0
2008-01-16 16:03:00,1.02075,1.02085,1.02045,1.02055,798500004.0
2008-01-16 16:04:00,1.02055,1.02055,1.0202,1.02035,748700000.0
2008-01-16 16:05:00,1.02035,1.02055,1.0203,1.02035,884000004.0
2008-01-16 16:06:00,1.02035,1.02055,1.02035,1.02055,530500006.0
2008-01-16 16:07:00,1.02055,1.02065,1.0205,1.02065,838000000.0
2008-01-16 16:08:00,1.02065,1.02065,1.02025,1.02035,770900001.0
2008-01-16 16:09:00,1.02035,1.02035,1.0202,1.0202,732000002.0
2008-01-16 16:10:00,1.0194,1.0212,1.0194,1.0212,699400000.0
2008-01-16 16:11:00,1.01875,1.01915,1.01875,1.019,699400000.0
2008-01-16 16:12:00,1.019,1.019,1.01835,1.01845,627700000.0
2008-01-16 16:13:00,1.01845,1.01845,1.01805,1.0183,614400000.0
2008-01-16 16:14:00,1.0183,1.0187,1.0182,1.0187,503799999.0
2008-01-16 16:15:00,1.0187,1.01875,1.01845,1.01865,837099997.0
2008-01-16 16:16:00,1.01865,1.01915,1.01855,1.019,1470000005.0
2008-01-16 16:17:00,1.019,1.02015,1.019,1.02015,1353900003.0
2008-01-16 16:18:00,1.0204,1.0204,1.01975,1.01975,550300000.0
2008-01-16 16:19:00,1.01975,1.01975,1.01905,1.01905,502300000.0
2008-01-16 16:20:00,1.01905,1.0196,1.01905,1.01935,756400000.0
2008-01-16 16:21:00,1.0193,1.01955,1.01915,1.01955,1154299998.0
2008-01-16 16:22:00,1.0194,1.01995,1.0194,1.01985,635700000.0
2008-01-16 16:23:00,1.01975,1.0199,1.01965,1.01975,1328999994.0
2008-01-16 16:24:00,1.01975,1.01975,1.01915,1.01935,825100001.0
2008-01-16 16:25:00,1.01935,1.01935,1.0189,1.01905,1123900002.0
2008-01-16 16:26:00,1.01905,1.0191,1.0178,1.0178,1483399994.0
2008-01-16 16:27:00,1.0178,1.0181,1.01705,1.01785,1494700002.0
2008-01-16 16:28:00,1.01785,1.01865,1.01785,1.01865,966900003.0
2008-01-16 16:29:00,1.01865,1.01865,1.01835,1.01865,1298599997.0
2008-01-16 16:30:00,1.01865,1.01875,1.01855,1.01865,666899999.0
2008-01-16 16:31:00,1.01865,1.019,1.01865,1.01885,851200000.0
2008-01-16 16:32:00,1.01885,1.01925,1.01885,1.01905,1307700001.0
2008-01-16 16:33:00,1.01905,1.01905,1.0185,1.01875,746500000.0
2008-01-16 16:34:00,1.01875,1.01915,1.01855,1.01885,1147300003.0
2008-01-16 16:35:00,1.01885,1.01895,1.01885,1.01895,602041695.0
2008-01-16 16:36:00,1.01895,1.01895,1.01835,1.01845,1095299989.0
2008-01-16 16:37:00,1.01845,1.01875,1.0184,1.01855,875999999.0
2008-01-16 16:38:00,1.01855,1.01875,1.01855,1.01865,318800000.0
2008-01-16 16:39:00,1.01865,1.01865,1.01745,1.01745,731400001.0
2008-01-16 16:40:00,1.0174,1.01755,1.017,1.01745,951300000.0
2008-01-16 16:41:00,1.01745,1.01745,1.01545,1.01615,816499998.0
2008-01-16 16:42:00,1.01615,1.01625,1.01525,1.01585,728300001.0
2008-01-16 16:43:00,1.01585,1.01645,1.01585,1.01625,819699998.0
2008-01-16 16:44:00,1.01625,1.01635,1.0154,1.0161,1148599997.0
2008-01-16 16:45:00,1.0161,1.01655,1.0161,1.01645,557799996.0
2008-01-16 16:46:00,1.0165,1.0165,1.01535,1.01595,1590200002.0
2008-01-16 16:47:00,1.0159,1.0164,1.0155,1.0164,1326900006.0
2008-01-16 16:48:00,1.0164,1.0171,1.0164,1.0169,769399997.0
2008-01-16 16:49:00,1.0169,1.0169,1.01595,1.01625,1450999997.0
2008-01-16 16:50:00,1.01625,1.0166,1.0162,1.01645,1170499997.0
2008-01-16 16:51:00,1.01645,1.01695,1.01645,1.01685,649900001.0
2008-01-16 16:52:00,1.01685,1.01775,1.0168,1.01745,1215800005.0
2008-01-16 16:53:00,1.01745,1.0183,1.01745,1.01805,1226100000.0
2008-01-16 16:54:00,1.018,1.01845,1.0178,1.0181,1182400002.0
2008-01-16 16:55:00,1.01805,1.01875,1.01805,1.0185,819900000.0
2008-01-16 16:56:00,1.0185,1.01865,1.01835,1.01845,680500001.0
2008-01-16 16:57:00,1.01845,1.01855,1.01825,1.01825,986700000.0
2008-01-16 16:58:00,1.01825,1.01825,1.0181,1.01815,1430200000.0
2008-01-16 16:59:00,1.01815,1.01885,1.01815,1.01885,1355199990.0
2008-01-16 17:00:00,1.0189,1.01905,1.0187,1.01885,1546699996.0
2008-01-16 17:01:00,1.01885,1.01895,1.01865,1.01875,1201299998.0
2008-01-16 17:02:00,1.01875,1.01885,1.0186,1.0186,1203699992.0
2008-01-16 17:03:00,1.0186,1.01875,1.0185,1.01865,1125199991.0
2008-01-16 17:04:00,1.01865,1.0188,1.0184,1.0188,968299995.0
2008-01-16 17:05:00,1.0188,1.0189,1.01835,1.01865,584700000.0
2008-01-16 17:06:00,1.01865,1.0188,1.01835,1.01855,1366499997.0
2008-01-16 17:07:00,1.01855,1.01855,1.01825,1.01855,1219300000.0
2008-01-16 17:08:00,1.01855,1.01925,1.01845,1.01925,868400001.0
2008-01-16 17:09:00,1.01925,1.01935,1.01915,1.01925,1110999993.0
2008-01-16 17:10:00,1.0192,1.0213,1.0192,1.0213,1765100001.0
2008-01-16 17:11:00,1.0213,1.0213,1.02,1.02035,1107599999.0
2008-01-16 17:12:00,1.02035,1.02045,1.02015,1.02045,695400002.0
2008-01-16 17:13:00,1.02045,1.02055,1.02025,1.0205,1182100006.0
2008-01-16 17:14:00,1.0205,1.0206,1.0204,1.0206,975200008.0
2008-01-16 17:15:00,1.0206,1.02105,1.0206,1.021,815100003.0
2008-01-16 17:16:00,1.021,1.02135,1.021,1.02115,545528544.0
2008-01-16 17:17:00,1.02105,1.0217,1.02105,1.0212,753200000.0
2008-01-16 17:18:00,1.0212,1.0212,1.02095,1.02105,931099994.0
2008-01-16 17:19:00,1.02125,1.02125,1.02035,1.02035,1307899991.0
2008-01-16 17:20:00,1.02035,1.0207,1.0202,1.0207,1298500007.0
2008-01-16 17:21:00,1.0207,1.0207,1.02035,1.02035,1305500001.0
2008-01-16 17:22:00,1.02045,1.0205,1.02015,1.02045,969400007.0
2008-01-16 17:23:00,1.02045,1.02045,1.0202,1.02025,537200000.0
2008-01-16 17:24:00,1.02025,1.02035,1.02015,1.0203,605502009.0
2008-01-16 17:25:00,1.0202,1.02025,1.0195,1.01955,1150100002.0
2008-01-16 17:26:00,1.01955,1.02045,1.01955,1.0204,612900000.0
2008-01-16 17:27:00,1.0204,1.0205,1.02015,1.02025,1023700002.0
2008-01-16 17:28:00,1.02025,1.02025,1.01995,1.01995,624600000.0
2008-01-16 17:29:00,1.01995,1.02035,1.01995,1.02025,909100000.0
2008-01-16 17:30:00,1.02025,1.02085,1.02015,1.0208,1035799999.0
2008-01-16 17:31:00,1.0209,1.0213,1.02075,1.02115,1584200002.0
2008-01-16 17:32:00,1.02115,1.0215,1.02085,1.0211,1276400004.0
2008-01-16 17:33:00,1.02105,1.0213,1.02035,1.02035,1265100000.0
2008-01-16 17:34:00,1.02035,1.02065,1.02035,1.02055,956600000.0
2008-01-16 17:35:00,1.02055,1.02075,1.02055,1.02065,1033300002.0
2008-01-16 17:36:00,1.02065,1.02095,1.02065,1.02085,749800000.0
2008-01-16 17:37:00,1.02085,1.0213,1.02085,1.02125,813700000.0
2008-01-16 17:38:00,1.02135,1.02155,1.02105,1.02145,981300003.0
2008-01-16 17:39:00,1.02145,1.02155,1.02125,1.0214,775600000.0
2008-01-16 17:40:00,1.0214,1.02175,1.02135,1.02175,421000000.0
2008-01-16 17:41:00,1.02175,1.0224,1.02175,1.02215,860699999.0
2008-01-16 17:42:00,1.02215,1.02275,1.02215,1.02265,856199999.0
2008-01-16 17:43:00,1.02265,1.02295,1.02265,1.02265,1304199999.0
2008-01-16 17:44:00,1.02265,1.02295,1.02245,1.02295,836900000.0
2008-01-16 17:45:00,1.02295,1.02355,1.02265,1.02355,699219891.0
2008-01-16 17:46:00,1.0236,1.0241,1.02335,1.0239,445200000.0
2008-01-16 17:47:00,1.0239,1.02445,1.0237,1.0244,511600000.0
2008-01-16 17:48:00,1.0244,1.0246,1.024,1.0242,647523472.0
2008-01-16 17:49:00,1.0242,1.02425,1.02375,1.02385,1021800001.0
2008-01-16 17:50:00,1.0238,1.0249,1.02375,1.0249,1086069993.0
2008-01-16 17:51:00,1.0249,1.0249,1.02375,1.02405,1104443225.0
2008-01-16 17:52:00,1.02405,1.0248,1.02375,1.0248,731800000.0
2008-01-16 17:53:00,1.0248,1.0248,1.02405,1.02425,1076297381.0
2008-01-16 17:54:00,1.02425,1.02455,1.02395,1.0243,779100000.0
2008-01-16 17:55:00,1.02435,1.0248,1.0243,1.02465,572600002.0
2008-01-16 17:56:00,1.0248,1.02505,1.02465,1.02495,657669226.0
2008-01-16 17:57:00,1.02485,1.0251,1.02425,1.02435,810400000.0
2008-01-16 17:58:00,1.02435,1.02475,1.02425,1.02435,908499999.0
2008-01-16 17:59:00,1.02435,1.02465,1.02395,1.02465,1229500000.0
2008-01-16 18:00:00,1.02465,1.02495,1.02435,1.02455,615900000.0
2008-01-16 18:01:00,1.02455,1.0252,1.02455,1.02515,330400000.0
2008-01-16 18:02:00,1.02515,1.02515,1.02455,1.02465,1395299996.0
2008-01-16 18:03:00,1.02465,1.02525,1.02455,1.02515,528299997.0
2008-01-16 18:04:00,1.02515,1.02515,1.0246,1.02495,591199999.0
2008-01-16 18:05:00,1.0249,1.02525,1.02465,1.02525,1145199998.0
2008-01-16 18:06:00,1.02525,1.02525,1.02445,1.02455,888600000.0
2008-01-16 18:07:00,1.02455,1.02455,1.02405,1.02405,856500000.0
2008-01-16 18:08:00,1.02405,1.02485,1.02395,1.02445,730400001.0
2008-01-16 18:09:00,1.02445,1.02445,1.02415,1.02415,821400004.0
2008-01-16 18:10:00,1.0242,1.0245,1.0241,1.02415,490900000.0
2008-01-16 18:11:00,1.02415,1.02455,1.0241,1.02445,698100000.0
2008-01-16 18:12:00,1.0244,1.0252,1.0244,1.0252,1490499999.0
2008-01-16 18:13:00,1.0252,1.02565,1.0252,1.02555,818499999.0
2008-01-16 18:14:00,1.02555,1.02565,1.02525,1.02565,1319349998.0
2008-01-16 18:15:00,1.02565,1.02565,1.02515,1.02545,730000002.0
2008-01-16 18:16:00,1.02545,1.0257,1.02505,1.02565,938799997.0
2008-01-16 18:17:00,1.02565,1.02585,1.02545,1.02545,814500000.0
2008-01-16 18:18:00,1.02545,1.02555,1.0254,1.02555,770400000.0
2008-01-16 18:19:00,1.02555,1.02575,1.02525,1.02535,846600000.0
2008-01-16 18:20:00,1.02535,1.02555,1.025,1.02515,1113199998.0
2008-01-16 18:21:00,1.02525,1.02565,1.02505,1.02545,766200000.0
2008-01-16 18:22:00,1.02525,1.02565,1.02505,1.02515,1220200005.0
2008-01-16 18:23:00,1.02505,1.02525,1.0247,1.02505,1076700002.0
2008-01-16 18:24:00,1.02505,1.02555,1.02505,1.02545,1371400000.0
2008-01-16 18:25:00,1.02545,1.02565,1.02525,1.02545,468300000.0
2008-01-16 18:26:00,1.02545,1.02545,1.02435,1.02455,1343300002.0
2008-01-16 18:27:00,1.0246,1.0247,1.02415,1.02415,1409199993.0
2008-01-16 18:28:00,1.02425,1.0244,1.02385,1.0244,560499999.0
2008-01-16 18:29:00,1.0244,1.0244,1.02375,1.02385,1323366169.0
2008-01-16 18:30:00,1.02385,1.02385,1.02325,1.02385,714000000.0
2008-01-16 18:31:00,1.02385,1.02425,1.02345,1.02365,1571250003.0
2008-01-16 18:32:00,1.02365,1.02405,1.02365,1.02385,874899996.0
2008-01-16 18:33:00,1.02385,1.02385,1.02325,1.02345,822800000.0
2008-01-16 18:34:00,1.02345,1.02395,1.02335,1.02395,787400002.0
2008-01-16 18:35:00,1.02395,1.02455,1.02395,1.02445,762300001.0
2008-01-16 18:36:00,1.02445,1.0247,1.02425,1.0247,1313599997.0
2008-01-16 18:37:00,1.0247,1.0247,1.024,1.0243,1309900004.0
2008-01-16 18:38:00,1.0244,1.0249,1.0243,1.0244,611100000.0
2008-01-16 18:39:00,1.0244,1.0247,1.0239,1.0244,702700002.0
2008-01-16 18:40:00,1.0244,1.0251,1.0244,1.025,1045599999.0
2008-01-16 18:41:00,1.025,1.025,1.0248,1.025,866500000.0
2008-01-16 18:42:00,1.025,1.025,1.0248,1.0249,466700001.0
2008-01-16 18:43:00,1.0249,1.0251,1.02475,1.0251,727000001.0
2008-01-16 18:44:00,1.0251,1.0253,1.0251,1.0252,414200000.0
2008-01-16 18:45:00,1.0252,1.0252,1.0246,1.0249,1004199995.0
2008-01-16 18:46:00,1.0249,1.0252,1.0248,1.0252,533299999.0
2008-01-16 18:47:00,1.0252,1.0252,1.0249,1.02505,784200002.0
2008-01-16 18:48:00,1.02505,1.0251,1.02495,1.025,521500000.0
2008-01-16 18:49:00,1.025,1.0256,1.02485,1.0255,1059900007.0
2008-01-16 18:50:00,1.0255,1.0255,1.025,1.025,1037600001.0
2008-01-16 18:51:00,1.025,1.0253,1.0248,1.0251,776200000.0
2008-01-16 18:52:00,1.0251,1.0251,1.0247,1.0249,605800001.0
2008-01-16 18:53:00,1.0249,1.025,1.0243,1.0244,1095400000.0
2008-01-16 18:54:00,1.0244,1.0244,1.024,1.0242,1179400000.0
2008-01-16 18:55:00,1.0242,1.0244,1.024,1.024,757400000.0
2008-01-16 18:56:00,1.024,1.024,1.02345,1.02365,1037100000.0
2008-01-16 18:57:00,1.02365,1.0239,1.02365,1.0238,154000000.0
2008-01-16 18:58:00,1.0238,1.02395,1.0237,1.0239,345300000.0
2008-01-16 18:59:00,1.0239,1.0241,1.0237,1.0237,846800000.0
2008-01-16 19:00:00,1.0237,1.0239,1.02365,1.0239,467400000.0
2008-01-16 19:01:00,1.0239,1.0239,1.0235,1.0237,560299998.0
2008-01-16 19:02:00,1.0237,1.0239,1.0236,1.0238,414900000.0
2008-01-16 19:03:00,1.0238,1.0239,1.0237,1.0237,299544560.0
2008-01-16 19:04:00,1.0237,1.02445,1.0237,1.0242,780499999.0
2008-01-16 19:05:00,1.0242,1.0244,1.0241,1.0244,918699996.0
2008-01-16 19:06:00,1.0244,1.0245,1.0239,1.024,976499997.0
2008-01-16 19:07:00,1.024,1.0245,1.024,1.02415,814399999.0
2008-01-16 19:08:00,1.02415,1.0244,1.02415,1.0244,446800000.0
2008-01-16 19:09:00,1.0244,1.0245,1.0244,1.0244,1100399999.0
2008-01-16 19:10:00,1.0244,1.0245,1.0244,1.0244,994299994.0
2008-01-16 19:11:00,1.0243,1.0249,1.0243,1.02465,1026200009.0
2008-01-16 19:12:00,1.02465,1.02475,1.0245,1.0246,464800000.0
2008-01-16 19:13:00,1.0247,1.0248,1.0245,1.0245,730799998.0
2008-01-16 19:14:00,1.0245,1.0249,1.0245,1.0249,708499998.0
2008-01-16 19:15:00,1.0249,1.0249,1.0247,1.0247,516000000.0
2008-01-16 19:16:00,1.0247,1.02485,1.0246,1.02485,316100000.0
2008-01-16 19:17:00,1.02485,1.0249,1.02465,1.02475,618700000.0
2008-01-16 19:18:00,1.0248,1.0248,1.0245,1.0245,492299996.0
2008-01-16 19:19:00,1.0246,1.025,1.02445,1.0247,914700004.0
2008-01-16 19:20:00,1.0247,1.025,1.0247,1.0249,230500000.0
2008-01-16 19:21:00,1.0249,1.0249,1.0249,1.0249,367700000.0
2008-01-16 19:22:00,1.0249,1.0249,1.0245,1.0245,491699993.0
2008-01-16 19:23:00,1.0245,1.0246,1.0243,1.0243,1699399989.0
2008-01-16 19:24:00,1.0243,1.0244,1.02425,1.0244,1185000000.0
2008-01-16 19:25:00,1.0244,1.0244,1.02425,1.0243,482500000.0
2008-01-16 19:26:00,1.0243,1.0247,1.0243,1.0245,641900000.0
2008-01-16 19:27:00,1.0245,1.0246,1.0244,1.0246,642900005.0
2008-01-16 19:28:00,1.0246,1.0246,1.0246,1.0246,686100000.0
2008-01-16 19:29:00,1.0246,1.0246,1.0245,1.0245,295600000.0
2008-01-16 19:30:00,1.0245,1.0248,1.0245,1.0245,963500001.0
2008-01-16 19:31:00,1.0245,1.0249,1.02445,1.02475,894499997.0
2008-01-16 19:32:00,1.0248,1.0251,1.0246,1.025,896299993.0
2008-01-16 19:33:00,1.025,1.0251,1.0247,1.0249,991499999.0
2008-01-16 19:34:00,1.02485,1.0249,1.0247,1.0249,1156599999.0
2008-01-16 19:35:00,1.0249,1.0249,1.0247,1.0248,454099992.0
2008-01-16 19:36:00,1.0248,1.0248,1.02455,1.0248,975000004.0
2008-01-16 19:37:00,1.0248,1.0254,1.0248,1.0252,826600000.0
2008-01-16 19:38:00,1.02505,1.0251,1.0248,1.0248,537900000.0
2008-01-16 19:39:00,1.0248,1.025,1.0248,1.0248,887300005.0
2008-01-16 19:40:00,1.0248,1.025,1.0248,1.025,833200000.0
2008-01-16 19:41:00,1.025,1.0251,1.0246,1.025,1323200012.0
2008-01-16 19:42:00,1.025,1.025,1.0249,1.0249,226200000.0
2008-01-16 19:43:00,1.025,1.0252,1.0249,1.0251,1040600001.0
2008-01-16 19:44:00,1.0251,1.0251,1.0248,1.025,681199998.0
2008-01-16 19:45:00,1.025,1.025,1.0247,1.0249,858299995.0
2008-01-16 19:46:00,1.0249,1.0249,1.0247,1.0247,284400000.0
2008-01-16 19:47:00,1.0247,1.0247,1.0245,1.0246,296600000.0
2008-01-16 19:48:00,1.0246,1.0248,1.0246,1.0248,532600004.0
2008-01-16 19:49:00,1.0248,1.0248,1.0247,1.0248,402299988.0
2008-01-16 19:50:00,1.0247,1.025,1.0247,1.0249,439700000.0
2008-01-16 19:51:00,1.02485,1.0251,1.0247,1.0247,405200000.0
2008-01-16 19:52:00,1.0247,1.0249,1.0247,1.0247,314599999.0
2008-01-16 19:53:00,1.0248,1.025,1.0246,1.025,856499998.0
2008-01-16 19:54:00,1.025,1.0251,1.0248,1.02495,973900000.0
2008-01-16 19:55:00,1.02495,1.025,1.02455,1.0249,816899994.0
2008-01-16 19:56:00,1.0249,1.0249,1.0247,1.0247,672300002.0
2008-01-16 19:57:00,1.02475,1.0248,1.0247,1.0248,691300000.0
2008-01-16 19:58:00,1.0248,1.025,1.0248,1.025,596199998.0
2008-01-16 19:59:00,1.02495,1.0252,1.0247,1.0251,1254799997.0
2008-01-16 20:00:00,1.0252,1.0252,1.0249,1.025,558599996.0
2008-01-16 20:01:00,1.025,1.025,1.0247,1.0248,1059100016.0
2008-01-16 20:02:00,1.0248,1.0248,1.0246,1.0246,206599998.0
2008-01-16 20:03:00,1.0246,1.025,1.0243,1.0247,1403550002.0
2008-01-16 20:04:00,1.0247,1.0247,1.0242,1.02455,975000007.0
2008-01-16 20:05:00,1.02455,1.0247,1.0243,1.0245,1494500000.0
2008-01-16 20:06:00,1.0245,1.0247,1.0245,1.0245,527000000.0
2008-01-16 20:07:00,1.0245,1.0245,1.0245,1.0245,697300000.0
2008-01-16 20:08:00,1.0245,1.0246,1.0244,1.0245,872500007.0
2008-01-16 20:09:00,1.0245,1.0245,1.0245,1.0245,278000000.0
2008-01-16 20:10:00,1.0245,1.0246,1.0244,1.0244,580000000.0
2008-01-16 20:11:00,1.0244,1.0246,1.02435,1.0246,1071199988.0
2008-01-16 20:12:00,1.0246,1.0247,1.0246,1.0247,427200000.0
2008-01-16 20:13:00,1.0247,1.0247,1.0247,1.0247,568300000.0
2008-01-16 20:14:00,1.0247,1.0247,1.0244,1.0245,786299998.0
2008-01-16 20:15:00,1.0244,1.0246,1.0244,1.0246,1049699999.0
2008-01-16 20:16:00,1.0246,1.0246,1.0245,1.0245,594400000.0
2008-01-16 20:17:00,1.0245,1.0247,1.0245,1.02455,594600000.0
2008-01-16 20:18:00,1.02455,1.0248,1.02455,1.0248,192000000.0
2008-01-16 20:19:00,1.0248,1.0248,1.02455,1.0247,526700000.0
2008-01-16 20:20:00,1.0247,1.0247,1.0245,1.0245,345000000.0
2008-01-16 20:21:00,1.0245,1.0246,1.02445,1.0245,794300000.0
2008-01-16 20:22:00,1.0244,1.0245,1.02435,1.02435,726200011.0
2008-01-16 20:23:00,1.0244,1.0245,1.02435,1.02445,370400000.0
2008-01-16 20:24:00,1.02445,1.0245,1.0244,1.0244,218400000.0
2008-01-16 20:25:00,1.0244,1.0245,1.0244,1.0245,360100000.0
2008-01-16 20:26:00,1.0245,1.0245,1.0244,1.0244,403500000.0
2008-01-16 20:27:00,1.0244,1.0244,1.0243,1.0244,567599989.0
2008-01-16 20:28:00,1.0244,1.0244,1.024,1.0241,901199999.0
2008-01-16 20:29:00,1.0241,1.0241,1.0241,1.0241,369000000.0
2008-01-16 20:30:00,1.0241,1.0243,1.024,1.0241,690400004.0
2008-01-16 20:31:00,1.0241,1.0244,1.0241,1.0243,337100000.0
2008-01-16 20:32:00,1.0243,1.0244,1.0243,1.0243,1384099996.0
2008-01-16 20:33:00,1.0243,1.0243,1.0241,1.0241,1011200001.0
2008-01-16 20:34:00,1.0241,1.0243,1.02395,1.02395,1122900002.0
2008-01-16 20:35:00,1.024,1.0242,1.02385,1.0239,421100000.0
2008-01-16 20:36:00,1.0239,1.0239,1.0226,1.0234,1573200003.0
2008-01-16 20:37:00,1.0234,1.0241,1.0233,1.0239,923099999.0
2008-01-16 20:38:00,1.0239,1.0241,1.0238,1.0238,800499999.0
2008-01-16 20:39:00,1.0238,1.0238,1.0237,1.0237,112500000.0
2008-01-16 20:40:00,1.0237,1.0237,1.0236,1.0237,90900000.0
2008-01-16 20:41:00,1.0237,1.0237,1.02355,1.0237,14900000.0
2008-01-16 20:42:00,1.0237,1.0237,1.0232,1.0233,485900000.0
2008-01-16 20:43:00,1.0233,1.0233,1.0229,1.0229,307800000.0
2008-01-16 20:44:00,1.0229,1.02305,1.0228,1.023,849000000.0
2008-01-16 20:45:00,1.023,1.0233,1.023,1.0233,128000000.0
2008-01-16 20:46:00,1.0233,1.0238,1.02325,1.0238,434500000.0
2008-01-16 20:47:00,1.0237,1.0238,1.0232,1.0232,276300000.0
2008-01-16 20:48:00,1.0232,1.0233,1.0231,1.0232,723800005.0
2008-01-16 20:49:00,1.0232,1.0233,1.0231,1.0232,447800000.0
2008-01-16 20:50:00,1.0231,1.0234,1.0231,1.0232,140300000.0
2008-01-16 20:51:00,1.0232,1.0236,1.0232,1.0234,268500000.0
2008-01-16 20:52:00,1.0234,1.0235,1.0233,1.0234,171000000.0
2008-01-16 20:53:00,1.0234,1.0234,1.0231,1.0232,193800000.0
2008-01-16 20:54:00,1.0232,1.0232,1.0231,1.0231,205600000.0
2008-01-16 20:55:00,1.0231,1.0231,1.023,1.0231,231400000.0
2008-01-16 20:56:00,1.0231,1.0231,1.023,1.0231,190100000.0
2008-01-16 20:57:00,1.0231,1.0232,1.023,1.0232,138400000.0
2008-01-16 20:58:00,1.0232,1.0233,1.02305,1.0233,452599997.0
2008-01-16 20:59:00,1.0234,1.0234,1.0232,1.0232,71600000.0
2008-01-16 21:00:00,1.0232,1.0232,1.023,1.023,1092799994.0
2008-01-16 21:01:00,1.0231,1.02345,1.02305,1.0234,683900001.0
2008-01-16 21:02:00,1.0233,1.0235,1.0233,1.0234,968700000.0
2008-01-16 21:03:00,1.0234,1.0235,1.0232,1.0233,1335299992.0
2008-01-16 21:04:00,1.0233,1.0233,1.0231,1.0232,471600000.0
2008-01-16 21:05:00,1.0232,1.0232,1.0231,1.0232,602800000.0
2008-01-16 21:06:00,1.0231,1.0233,1.0231,1.0232,709700000.0
2008-01-16 21:07:00,1.0232,1.0232,1.023,1.023,325200000.0
2008-01-16 21:08:00,1.023,1.0231,1.0227,1.0228,762700001.0
2008-01-16 21:09:00,1.0228,1.0228,1.0227,1.0227,498500000.0
2008-01-16 21:10:00,1.0227,1.0228,1.0226,1.0227,357900002.0
2008-01-16 21:11:00,1.0227,1.0227,1.0224,1.0224,352700000.0
2008-01-16 21:12:00,1.0224,1.0225,1.022,1.0223,1418099992.0
2008-01-16 21:13:00,1.02225,1.0227,1.0222,1.0227,740700003.0
2008-01-16 21:14:00,1.0227,1.0227,1.0223,1.0224,554700004.0
2008-01-16 21:15:00,1.0224,1.02245,1.0223,1.02235,399300000.0
2008-01-16 21:16:00,1.02235,1.0225,1.0223,1.02235,219055011.0
2008-01-16 21:17:00,1.0222,1.0225,1.0222,1.0224,73811002.0
2008-01-16 21:18:00,1.0224,1.02245,1.0222,1.0223,401500000.0
2008-01-16 21:19:00,1.0223,1.0223,1.02215,1.0222,336800000.0
2008-01-16 21:20:00,1.0222,1.02225,1.02215,1.0222,817100000.0
2008-01-16 21:21:00,1.0222,1.0222,1.0221,1.0221,521300000.0
2008-01-16 21:22:00,1.0221,1.0226,1.022,1.0222,1263450007.0
2008-01-16 21:23:00,1.0222,1.0223,1.0222,1.0223,639500000.0
2008-01-16 21:24:00,1.0223,1.0223,1.0221,1.0221,592699998.0
2008-01-16 21:25:00,1.0221,1.0222,1.02205,1.0222,299599994.0
2008-01-16 21:26:00,1.0222,1.0222,1.0221,1.0222,356400000.0
2008-01-16 21:27:00,1.0222,1.0222,1.0221,1.0221,562800000.0
2008-01-16 21:28:00,1.0222,1.0223,1.0221,1.0221,583800000.0
2008-01-16 21:29:00,1.0221,1.0221,1.0216,1.0218,1686599991.0
2008-01-16 21:30:00,1.0218,1.022,1.0216,1.0219,1152599995.0
2008-01-16 21:31:00,1.022,1.022,1.0217,1.0218,1344299993.0
2008-01-16 21:32:00,1.0218,1.0219,1.0217,1.0218,910799987.0
2008-01-16 21:33:00,1.0219,1.0219,1.02155,1.0219,884100001.0
2008-01-16 21:34:00,1.0219,1.0219,1.0216,1.0218,1093600000.0
2008-01-16 21:35:00,1.0218,1.022,1.02165,1.022,861400007.0
2008-01-16 21:36:00,1.0219,1.0221,1.0217,1.0218,1509599995.0
2008-01-16 21:37:00,1.0218,1.022,1.0217,1.0217,767300004.0
2008-01-16 21:38:00,1.0217,1.0218,1.0215,1.02155,1167500005.0
2008-01-16 21:39:00,1.0216,1.0217,1.0215,1.0215,1088600008.0
2008-01-16 21:40:00,1.0215,1.0217,1.0215,1.0216,725400000.0
2008-01-16 21:41:00,1.0216,1.0218,1.0215,1.0215,639200005.0
2008-01-16 21:42:00,1.0215,1.0216,1.0212,1.0214,1247999999.0
2008-01-16 21:43:00,1.0213,1.0218,1.0212,1.0213,1252800009.0
2008-01-16 21:44:00,1.0213,1.02135,1.0208,1.0208,753100010.0
2008-01-16 21:45:00,1.0208,1.0212,1.0207,1.0212,367900000.0
2008-01-16 21:46:00,1.0212,1.0212,1.02075,1.021,755300000.0
2008-01-16 21:47:00,1.021,1.0212,1.021,1.0212,572100000.0
2008-01-16 21:48:00,1.0212,1.0216,1.0212,1.0214,681400000.0
2008-01-16 21:49:00,1.0214,1.0218,1.0214,1.02175,415000000.0
2008-01-16 21:50:00,1.0218,1.0218,1.0215,1.0217,802500001.0
2008-01-16 21:51:00,1.0217,1.022,1.0217,1.022,773100000.0
2008-01-16 21:52:00,1.0221,1.02235,1.022,1.0222,882100001.0
2008-01-16 21:53:00,1.0222,1.0222,1.022,1.0221,1067399997.0
2008-01-16 21:54:00,1.0221,1.0223,1.0221,1.0222,834900000.0
2008-01-16 21:55:00,1.0222,1.0228,1.02175,1.0219,964700000.0
2008-01-16 21:56:00,1.0219,1.0222,1.0217,1.022,1371300002.0
2008-01-16 21:57:00,1.022,1.0222,1.022,1.0222,920500000.0
2008-01-16 21:58:00,1.0222,1.0227,1.02215,1.0225,1169499999.0
2008-01-16 21:59:00,1.0225,1.0238,1.0225,1.0233,1440899992.0
2008-01-16 22:00:00,1.0233,1.0236,1.0231,1.0232,1241600000.0
2008-01-16 22:01:00,1.0232,1.0232,1.023,1.023,819200000.0
2008-01-16 22:02:00,1.023,1.0232,1.023,1.0231,628800000.0
2008-01-16 22:03:00,1.0231,1.0233,1.0228,1.0228,938700000.0
2008-01-16 22:04:00,1.0228,1.023,1.0228,1.023,453400000.0
2008-01-16 22:05:00,1.023,1.0235,1.023,1.0234,691399997.0
2008-01-16 22:06:00,1.0234,1.0236,1.02325,1.0236,435299999.0
2008-01-16 22:07:00,1.0236,1.0238,1.0235,1.0238,383999997.0
2008-01-16 22:08:00,1.02375,1.024,1.0234,1.0238,1164799992.0
2008-01-16 22:09:00,1.0238,1.024,1.0236,1.0236,1331899998.0
2008-01-16 22:10:00,1.0236,1.0238,1.0235,1.0237,1024199995.0
2008-01-16 22:11:00,1.0238,1.0238,1.0238,1.0238,321800000.0
2008-01-16 22:12:00,1.0238,1.0239,1.0238,1.0239,89900000.0
2008-01-16 22:13:00,1.0239,1.0239,1.0238,1.0238,476399999.0
2008-01-16 22:14:00,1.0238,1.024,1.02375,1.024,131900000.0
2008-01-16 22:15:00,1.024,1.0243,1.024,1.0241,373000000.0
2008-01-16 22:16:00,1.0241,1.0241,1.0237,1.0237,153300000.0
2008-01-16 22:17:00,1.0237,1.024,1.0237,1.0239,571900000.0
2008-01-16 22:18:00,1.0239,1.0239,1.0236,1.0237,460400000.0
2008-01-16 22:19:00,1.0237,1.0238,1.0236,1.0238,777000000.0
2008-01-16 22:20:00,1.0238,1.024,1.0238,1.024,580900000.0
2008-01-16 22:21:00,1.024,1.024,1.0238,1.024,253200002.0
2008-01-16 22:22:00,1.024,1.024,1.0236,1.0238,513900000.0
2008-01-16 22:23:00,1.0238,1.0242,1.0238,1.0241,355300000.0
2008-01-16 22:24:00,1.0241,1.0241,1.024,1.024,276100000.0
2008-01-16 22:25:00,1.02395,1.024,1.0238,1.0238,449099997.0
2008-01-16 22:26:00,1.0238,1.0238,1.0237,1.0238,270200000.0
2008-01-16 22:27:00,1.0238,1.024,1.0238,1.024,1115599993.0
2008-01-16 22:28:00,1.024,1.0241,1.0239,1.024,274000000.0
2008-01-16 22:29:00,1.024,1.024,1.02385,1.024,365600000.0
2008-01-16 22:30:00,1.024,1.024,1.02385,1.02385,115200000.0
2008-01-16 22:31:00,1.0238,1.0239,1.0238,1.0239,415600000.0
2008-01-16 22:32:00,1.0239,1.0239,1.0237,1.0238,225100000.0
2008-01-16 22:33:00,1.0238,1.0238,1.0237,1.0237,225599996.0
2008-01-16 22:34:00,1.0238,1.024,1.0237,1.024,262399998.0
2008-01-16 22:35:00,1.024,1.0242,1.0237,1.0238,393999999.0
2008-01-16 22:36:00,1.0238,1.0241,1.0238,1.024,95500000.0
2008-01-16 22:37:00,1.02395,1.0241,1.02395,1.0241,125000000.0
2008-01-16 22:38:00,1.0241,1.0242,1.0241,1.0241,87100000.0
2008-01-16 22:39:00,1.0241,1.0246,1.0241,1.0245,233100000.0
2008-01-16 22:40:00,1.0245,1.0246,1.0244,1.0245,237600000.0
2008-01-16 22:41:00,1.0245,1.0247,1.0244,1.0245,275700000.0
2008-01-16 22:42:00,1.0245,1.0245,1.0242,1.0242,208000000.0
2008-01-16 22:43:00,1.0242,1.0243,1.0242,1.0243,69500000.0
2008-01-16 22:44:00,1.0243,1.0244,1.0242,1.0243,121200000.0
2008-01-16 22:45:00,1.02425,1.02475,1.02425,1.02475,333300000.0
2008-01-16 22:46:00,1.02475,1.02475,1.0243,1.0245,746600005.0
2008-01-16 22:47:00,1.0245,1.0248,1.0245,1.0246,641299998.0
2008-01-16 22:48:00,1.0246,1.0246,1.02435,1.02445,362000001.0
2008-01-16 22:49:00,1.02445,1.0248,1.02445,1.0247,354300000.0
2008-01-16 22:50:00,1.0247,1.0247,1.0245,1.0245,256200000.0
2008-01-16 22:51:00,1.0246,1.0247,1.0244,1.0245,219300000.0
2008-01-16 22:52:00,1.0245,1.0245,1.02425,1.0243,342200000.0
2008-01-16 22:53:00,1.02425,1.0243,1.0242,1.0243,77500000.0
2008-01-16 22:54:00,1.0243,1.0244,1.0243,1.0244,156300000.0
2008-01-16 22:55:00,1.0244,1.0244,1.0244,1.0244,117600000.0
2008-01-16 22:56:00,1.0244,1.0244,1.0243,1.0243,352400000.0
2008-01-16 22:57:00,1.0243,1.0245,1.0243,1.02445,139600000.0
2008-01-16 22:58:00,1.0245,1.0245,1.02445,1.0245,9300000.0
2008-01-16 22:59:00,1.0245,1.0245,1.0244,1.02445,30300000.0
2008-01-16 23:00:00,1.0245,1.0246,1.0242,1.0243,194700000.0
2008-01-16 23:01:00,1.0242,1.0245,1.0242,1.02445,513700000.0
2008-01-16 23:02:00,1.0245,1.0245,1.02425,1.0245,506500001.0
2008-01-16 23:03:00,1.0245,1.0245,1.0242,1.0242,207500000.0
2008-01-16 23:04:00,1.02425,1.0245,1.0242,1.0245,168000000.0
2008-01-16 23:05:00,1.0245,1.0245,1.0244,1.0245,144800000.0
2008-01-16 23:06:00,1.0244,1.0245,1.0243,1.0243,914300000.0
2008-01-16 23:07:00,1.0243,1.0245,1.0242,1.0244,336699999.0
2008-01-16 23:08:00,1.0244,1.0249,1.0243,1.0243,1073899997.0
2008-01-16 23:09:00,1.0243,1.0245,1.0243,1.0245,364099995.0
2008-01-16 23:10:00,1.0245,1.0245,1.0243,1.0244,214200000.0
2008-01-16 23:11:00,1.0244,1.0245,1.02425,1.0243,432200001.0
2008-01-16 23:12:00,1.0243,1.0244,1.0241,1.0244,374100002.0
2008-01-16 23:13:00,1.0244,1.0245,1.0243,1.0243,311200000.0
2008-01-16 23:14:00,1.0244,1.0245,1.02425,1.0243,529800000.0
2008-01-16 23:15:00,1.0243,1.0243,1.0242,1.0243,436300000.0
2008-01-16 23:16:00,1.0243,1.0243,1.0242,1.0243,463299998.0
2008-01-16 23:17:00,1.0243,1.0244,1.0243,1.0243,357600000.0
2008-01-16 23:18:00,1.0243,1.0243,1.0241,1.0242,210400000.0
2008-01-16 23:19:00,1.0242,1.0243,1.0242,1.0242,185800000.0
2008-01-16 23:20:00,1.0242,1.0242,1.0237,1.0237,795200010.0
2008-01-16 23:21:00,1.0237,1.0242,1.0237,1.0242,529599999.0
2008-01-16 23:22:00,1.0242,1.0242,1.024,1.0242,223800000.0
2008-01-16 23:23:00,1.0242,1.0244,1.02405,1.0242,395799999.0
2008-01-16 23:24:00,1.0242,1.0245,1.02415,1.0244,334899997.0
2008-01-16 23:25:00,1.0244,1.0246,1.0244,1.0245,129600000.0
2008-01-16 23:26:00,1.0245,1.0246,1.0245,1.0245,77800000.0
2008-01-16 23:27:00,1.0244,1.0246,1.0243,1.0245,405300000.0
2008-01-16 23:28:00,1.0245,1.0246,1.0244,1.0246,408000000.0
2008-01-16 23:29:00,1.0245,1.0246,1.0243,1.0244,298299996.0
2008-01-16 23:30:00,1.0244,1.0246,1.0243,1.0244,356000000.0
2008-01-16 23:31:00,1.0244,1.0244,1.0242,1.0244,84800000.0
2008-01-16 23:32:00,1.0243,1.0245,1.0243,1.0245,153600000.0
2008-01-16 23:33:00,1.0245,1.0245,1.0243,1.0245,797600000.0
2008-01-16 23:34:00,1.0245,1.0246,1.0243,1.0246,453200000.0
2008-01-16 23:35:00,1.0246,1.0252,1.0246,1.0251,684600002.0
2008-01-16 23:36:00,1.0251,1.0251,1.0248,1.0249,494100000.0
2008-01-16 23:37:00,1.0249,1.0249,1.0248,1.0248,278000000.0
2008-01-16 23:38:00,1.0248,1.0249,1.0248,1.0249,300000000.0
2008-01-16 23:39:00,1.0249,1.025,1.0249,1.0249,106000000.0
2008-01-16 23:40:00,1.025,1.025,1.0249,1.0249,151100000.0
2008-01-16 23:41:00,1.0249,1.025,1.0249,1.025,201600000.0
2008-01-16 23:42:00,1.025,1.025,1.0249,1.025,73300000.0
2008-01-16 23:43:00,1.025,1.0251,1.0249,1.025,148800000.0
2008-01-16 23:44:00,1.025,1.025,1.0249,1.0249,468000000.0
2008-01-16 23:45:00,1.0249,1.025,1.0249,1.025,416700000.0
2008-01-16 23:46:00,1.025,1.025,1.025,1.025,153600000.0
2008-01-16 23:47:00,1.025,1.0253,1.025,1.0253,130400000.0
2008-01-16 23:48:00,1.0253,1.0256,1.0252,1.0253,330800000.0
2008-01-16 23:49:00,1.0253,1.0255,1.0253,1.0255,50400000.0
2008-01-16 23:50:00,1.0255,1.0258,1.02485,1.0254,235200000.0
2008-01-16 23:51:00,1.0254,1.0254,1.0254,1.0254,198600000.0
2008-01-16 23:52:00,1.0254,1.0254,1.02535,1.0254,150000000.0
2008-01-16 23:53:00,1.0254,1.0255,1.0254,1.0255,98700000.0
2008-01-16 23:54:00,1.0255,1.0257,1.02485,1.0257,314200007.0
2008-01-16 23:55:00,1.0257,1.0257,1.0253,1.0253,559800010.0
2008-01-16 23:56:00,1.0253,1.0254,1.02505,1.0254,124800000.0
2008-01-16 23:57:00,1.0254,1.0254,1.02455,1.0254,108000000.0
2008-01-16 23:58:00,1.0254,1.0254,1.0247,1.0251,371799997.0
2008-01-16 23:59:00,1.0251,1.0252,1.0248,1.0248,194499997.0
2008-01-17 00:00:00,1.0248,1.0248,1.0245,1.0245,316800000.0
2008-01-17 00:01:00,1.0245,1.0247,1.0241,1.0242,518400000.0
2008-01-17 00:02:00,1.0242,1.0245,1.0238,1.0239,596400000.0
2008-01-17 00:03:00,1.0239,1.0241,1.0239,1.0241,324000000.0
2008-01-17 00:04:00,1.024,1.0241,1.024,1.024,306200000.0
2008-01-17 00:05:00,1.024,1.0241,1.024,1.024,217900000.0
2008-01-17 00:06:00,1.024,1.024,1.0235,1.0238,211800000.0
2008-01-17 00:07:00,1.0238,1.0239,1.0238,1.0239,739600021.0
2008-01-17 00:08:00,1.0239,1.024,1.0238,1.024,201500000.0
2008-01-17 00:09:00,1.024,1.024,1.024,1.024,133600000.0
2008-01-17 00:10:00,1.024,1.0242,1.024,1.0242,49600000.0
2008-01-17 00:11:00,1.02377,1.02432,1.02377,1.02432,111000000.0
2008-01-17 00:12:00,1.0242,1.0243,1.0242,1.0242,265200000.0
2008-01-17 00:13:00,1.0242,1.0242,1.0237,1.0237,108600000.0
2008-01-17 00:14:00,1.0237,1.024,1.0237,1.0237,138600000.0
2008-01-17 00:15:00,1.0238,1.0239,1.0237,1.0239,222500000.0
2008-01-17 00:16:00,1.0239,1.0239,1.0236,1.0239,138200000.0
2008-01-17 00:17:00,1.0236,1.0239,1.0236,1.0238,175400000.0
2008-01-17 00:18:00,1.0238,1.0239,1.0238,1.0238,131500000.0
2008-01-17 00:19:00,1.0238,1.024,1.0238,1.024,45000000.0
2008-01-17 00:20:00,1.0237,1.02385,1.02356,1.02382,412899995.0
2008-01-17 00:21:00,1.0239,1.0242,1.0239,1.0242,202199992.0
2008-01-17 00:22:00,1.0242,1.0242,1.024,1.0241,128799997.0
2008-01-17 00:23:00,1.02379,1.02401,1.02366,1.02387,231700005.0
2008-01-17 00:24:00,1.02402,1.0241,1.02382,1.02387,517200007.0
2008-01-17 00:25:00,1.0241,1.0241,1.0237,1.0241,39600000.0
2008-01-17 00:26:00,1.0241,1.0241,1.0239,1.024,44800000.0
2008-01-17 00:27:00,1.024,1.024,1.0239,1.0239,97600000.0
2008-01-17 00:28:00,1.0239,1.024,1.0239,1.024,129300000.0
2008-01-17 00:29:00,1.024,1.0245,1.0239,1.024,220500000.0
2008-01-17 00:30:00,1.024,1.025,1.024,1.025,71300000.0
2008-01-17 00:31:00,1.025,1.025,1.0242,1.0249,91600000.0
2008-01-17 00:32:00,1.025,1.025,1.0249,1.025,106600000.0
2008-01-17 00:33:00,1.025,1.025,1.024,1.0246,148600000.0
2008-01-17 00:34:00,1.0248,1.0249,1.0246,1.0248,213000000.0
2008-01-17 00:35:00,1.0248,1.0249,1.0248,1.0249,37300000.0
2008-01-17 00:36:00,1.02445,1.02485,1.0241,1.0241,53400000.0
2008-01-17 00:37:00,1.0241,1.0246,1.024,1.0246,306400000.0
2008-01-17 00:38:00,1.0246,1.0246,1.0246,1.0246,319100000.0
2008-01-17 00:39:00,1.0246,1.0246,1.0244,1.0245,204700000.0
2008-01-17 00:40:00,1.02445,1.0245,1.02445,1.0245,36400000.0
2008-01-17 00:41:00,1.0247,1.0247,1.0247,1.0247,69600000.0
2008-01-17 00:42:00,1.0247,1.0249,1.0247,1.02485,35400000.0
2008-01-17 00:43:00,1.0249,1.0249,1.0249,1.0249,48800000.0
2008-01-17 00:44:00,1.0249,1.0249,1.0249,1.0249,64800000.0
2008-01-17 00:45:00,1.0249,1.0249,1.0249,1.0249,95500000.0
2008-01-17 00:46:00,1.02475,1.0248,1.02475,1.0248,23500000.0
2008-01-17 00:47:00,1.02475,1.02475,1.0246,1.0246,112700000.0
2008-01-17 00:48:00,1.0246,1.0246,1.0246,1.0246,244600000.0
2008-01-17 00:49:00,1.0245,1.0245,1.0244,1.0245,248699999.0
2008-01-17 00:50:00,1.0245,1.0245,1.0245,1.0245,209800000.0
2008-01-17 00:51:00,1.0245,1.0245,1.0244,1.0245,158900000.0
2008-01-17 00:52:00,1.0245,1.0245,1.0244,1.0245,124900000.0
2008-01-17 00:53:00,1.0245,1.0245,1.0245,1.0245,129400000.0
2008-01-17 00:54:00,1.0245,1.0245,1.0241,1.0241,88800000.0
2008-01-17 00:55:00,1.0241,1.0241,1.02375,1.02375,10100000.0
2008-01-17 00:56:00,1.0236,1.02395,1.0236,1.02395,20000000.0
2008-01-17 00:57:00,1.0238,1.024,1.0238,1.024,123200000.0
2008-01-17 00:58:00,1.0238,1.024,1.0238,1.0239,76000000.0
2008-01-17 00:59:00,1.0239,1.0239,1.02375,1.02375,56000000.0
2008-01-17 01:00:00,1.02375,1.02405,1.0237,1.02405,328000000.0
2008-01-17 01:01:00,1.02405,1.0241,1.02385,1.0239,266700000.0
2008-01-17 01:02:00,1.0239,1.024,1.02375,1.024,514100000.0
2008-01-17 01:03:00,1.024,1.0241,1.02395,1.024,368900000.0
2008-01-17 01:04:00,1.024,1.024,1.02375,1.02375,113000000.0
2008-01-17 01:05:00,1.02375,1.024,1.02375,1.024,263000000.0
2008-01-17 01:06:00,1.024,1.0243,1.02395,1.02415,299700000.0
2008-01-17 01:07:00,1.02415,1.0242,1.02405,1.0241,54100000.0
2008-01-17 01:08:00,1.0241,1.0242,1.0241,1.0242,102200000.0
2008-01-17 01:09:00,1.024,1.0242,1.024,1.0242,30900000.0
2008-01-17 01:10:00,1.0242,1.0242,1.0241,1.0242,219700000.0
2008-01-17 01:11:00,1.0242,1.0243,1.0242,1.0242,264500000.0
2008-01-17 01:12:00,1.0242,1.0243,1.0242,1.0243,223800000.0
2008-01-17 01:13:00,1.0243,1.0243,1.0242,1.0243,113300000.0
2008-01-17 01:14:00,1.0243,1.0243,1.0243,1.0243,14000000.0
2008-01-17 01:15:00,1.0242,1.0243,1.0242,1.0243,105300000.0
2008-01-17 01:16:00,1.0242,1.0244,1.0242,1.0242,62700000.0
2008-01-17 01:17:00,1.0242,1.0242,1.0242,1.0242,38000000.0
2008-01-17 01:18:00,1.0242,1.0242,1.0242,1.0242,49600000.0
2008-01-17 01:19:00,1.0242,1.0244,1.0241,1.0244,46700000.0
2008-01-17 01:20:00,1.0244,1.0244,1.0244,1.0244,78800000.0
2008-01-17 01:21:00,1.024,1.0244,1.0237,1.0237,298600000.0
2008-01-17 01:22:00,1.0237,1.0238,1.0237,1.0238,50700000.0
2008-01-17 01:23:00,1.0238,1.0238,1.0238,1.0238,61400000.0
2008-01-17 01:24:00,1.0238,1.0238,1.0238,1.0238,50300000.0
2008-01-17 01:25:00,1.0238,1.0238,1.0235,1.0235,86400000.0
2008-01-17 01:26:00,1.0235,1.0235,1.0234,1.0234,77100000.0
2008-01-17 01:27:00,1.0235,1.0235,1.0234,1.0235,75700000.0
2008-01-17 01:28:00,1.0235,1.0235,1.0234,1.0234,108300000.0
2008-01-17 01:29:00,1.0235,1.0235,1.0232,1.0232,182500000.0
2008-01-17 01:30:00,1.0232,1.0233,1.0232,1.0232,195100000.0
2008-01-17 01:31:00,1.0232,1.0235,1.0232,1.0235,186000000.0
2008-01-17 01:32:00,1.0235,1.0235,1.0234,1.0234,106100000.0
2008-01-17 01:33:00,1.0234,1.0236,1.0234,1.0235,44900000.0
2008-01-17 01:34:00,1.0235,1.0237,1.0235,1.0235,67900000.0
2008-01-17 01:35:00,1.0235,1.0235,1.0227,1.0235,29300000.0
2008-01-17 01:36:00,1.0234,1.0235,1.0234,1.0235,124400000.0
2008-01-17 01:37:00,1.0235,1.0235,1.0227,1.0235,112000000.0
2008-01-17 01:38:00,1.0235,1.0235,1.0235,1.0235,61600000.0
2008-01-17 01:39:00,1.0235,1.0235,1.0227,1.0235,37300000.0
2008-01-17 01:40:00,1.0235,1.0235,1.0227,1.0235,120800000.0
2008-01-17 01:41:00,1.0235,1.0235,1.0234,1.0235,26700000.0
2008-01-17 01:42:00,1.0235,1.0235,1.0231,1.0232,71600000.0
2008-01-17 01:43:00,1.0231,1.0233,1.0231,1.0233,85300000.0
2008-01-17 01:44:00,1.0233,1.0233,1.0232,1.0233,12400000.0
2008-01-17 01:45:00,1.0233,1.0233,1.0232,1.0233,114100000.0
2008-01-17 01:46:00,1.0233,1.0233,1.0232,1.0233,32800000.0
2008-01-17 01:47:00,1.0233,1.0233,1.0233,1.0233,7000000.0
2008-01-17 01:48:00,1.0233,1.0233,1.0233,1.0233,19500000.0
2008-01-17 01:49:00,1.0233,1.0233,1.0233,1.0233,11000000.0
2008-01-17 01:50:00,1.0233,1.0233,1.0233,1.0233,9400000.0
2008-01-17 01:51:00,1.0233,1.0233,1.0232,1.0233,47200000.0
2008-01-17 01:52:00,1.0233,1.0233,1.0232,1.0232,28800000.0
2008-01-17 01:53:00,1.0232,1.0233,1.0232,1.0233,43200000.0
2008-01-17 01:54:00,1.0233,1.0233,1.023,1.0231,292800000.0
2008-01-17 01:55:00,1.0231,1.0231,1.023,1.0231,61800000.0
2008-01-17 01:56:00,1.0231,1.0231,1.023,1.0231,41200000.0
2008-01-17 01:57:00,1.0231,1.0231,1.0228,1.023,150200000.0
2008-01-17 01:58:00,1.023,1.023,1.0228,1.0228,106500000.0
2008-01-17 01:59:00,1.0228,1.0229,1.0227,1.0227,248300000.0
2008-01-17 02:00:00,1.0227,1.0228,1.0227,1.0227,237999998.0
2008-01-17 02:01:00,1.0227,1.0228,1.0227,1.0228,165000000.0
2008-01-17 02:02:00,1.0228,1.0228,1.0227,1.0228,79700000.0
2008-01-17 02:03:00,1.0228,1.0228,1.0227,1.0228,149300000.0
2008-01-17 02:04:00,1.0228,1.0228,1.0227,1.0227,262000000.0
2008-01-17 02:05:00,1.0227,1.0229,1.0227,1.0228,230700000.0
2008-01-17 02:06:00,1.0228,1.0229,1.0227,1.0228,350600000.0
2008-01-17 02:07:00,1.0228,1.0228,1.0221,1.0221,4100000.0
2008-01-17 02:08:00,1.0221,1.0228,1.0221,1.0228,185300001.0
2008-01-17 02:09:00,1.0228,1.0228,1.0226,1.0227,248400000.0
2008-01-17 02:10:00,1.0227,1.0227,1.02245,1.0226,192000002.0
2008-01-17 02:11:00,1.0226,1.0227,1.02245,1.0227,467399997.0
2008-01-17 02:12:00,1.0226,1.0226,1.0225,1.0225,300000000.0
2008-01-17 02:13:00,1.0225,1.0226,1.0225,1.0226,232599997.0
2008-01-17 02:14:00,1.0226,1.0227,1.0225,1.02255,228399996.0
2008-01-17 02:15:00,1.02255,1.0227,1.02255,1.02255,95300000.0
2008-01-17 02:16:00,1.02255,1.02255,1.02255,1.02255,122100000.0
2008-01-17 02:17:00,1.02255,1.02255,1.02255,1.02255,91600000.0
2008-01-17 02:18:00,1.02255,1.02255,1.02255,1.02255,44200000.0
2008-01-17 02:19:00,1.02255,1.0227,1.02255,1.02255,81000000.0
2008-01-17 02:20:00,1.02255,1.0227,1.02255,1.0227,118700000.0
2008-01-17 02:21:00,1.0227,1.02355,1.0226,1.02325,216900000.0
2008-01-17 02:22:00,1.02325,1.02325,1.0229,1.0229,185900000.0
2008-01-17 02:23:00,1.0229,1.0229,1.0228,1.0228,101000000.0
2008-01-17 02:24:00,1.0228,1.0233,1.0228,1.0233,230700000.0
2008-01-17 02:25:00,1.0233,1.0233,1.023,1.023,187300000.0
2008-01-17 02:26:00,1.023,1.0232,1.0229,1.0232,220800000.0
2008-01-17 02:27:00,1.0232,1.0234,1.0232,1.0233,313500000.0
2008-01-17 02:28:00,1.0233,1.0234,1.0233,1.0234,64200000.0
2008-01-17 02:29:00,1.0234,1.0236,1.0233,1.0235,98400000.0
2008-01-17 02:30:00,1.0235,1.0235,1.0233,1.0235,61400000.0
2008-01-17 02:31:00,1.0235,1.0235,1.0232,1.0233,32700000.0
2008-01-17 02:32:00,1.0232,1.0233,1.0232,1.0232,51700000.0
2008-01-17 02:33:00,1.0232,1.0234,1.0232,1.0232,77700000.0
2008-01-17 02:34:00,1.0232,1.0232,1.0232,1.0232,83500000.0
2008-01-17 02:35:00,1.0232,1.0233,1.0232,1.0233,22000000.0
2008-01-17 02:36:00,1.0233,1.0233,1.0227,1.0232,46800000.0
2008-01-17 02:37:00,1.0231,1.0232,1.0231,1.0232,24900000.0
2008-01-17 02:38:00,1.0232,1.0233,1.023,1.0232,112300000.0
2008-01-17 02:39:00,1.0232,1.0233,1.0227,1.0227,242400000.0
2008-01-17 02:40:00,1.0227,1.0228,1.0227,1.0227,218100000.0
2008-01-17 02:41:00,1.0228,1.0229,1.0227,1.0227,391800000.0
2008-01-17 02:42:00,1.0228,1.0228,1.0228,1.0228,151600000.0
2008-01-17 02:43:00,1.0228,1.0228,1.0228,1.0228,126600000.0
2008-01-17 02:44:00,1.0228,1.0229,1.0228,1.0229,302200000.0
2008-01-17 02:45:00,1.0229,1.0229,1.0229,1.0229,174400000.0
2008-01-17 02:46:00,1.0229,1.0229,1.0228,1.0229,186500000.0
2008-01-17 02:47:00,1.0229,1.0229,1.0228,1.0229,149200000.0
2008-01-17 02:48:00,1.0229,1.0229,1.0228,1.0228,193300000.0
2008-01-17 02:49:00,1.0228,1.0229,1.0228,1.0229,241100000.0
2008-01-17 02:50:00,1.0228,1.0229,1.02265,1.02275,175100000.0
2008-01-17 02:51:00,1.02275,1.023,1.0227,1.023,312400001.0
2008-01-17 02:52:00,1.0229,1.0233,1.0229,1.0233,261900000.0
2008-01-17 02:53:00,1.0233,1.0237,1.0232,1.02365,552500001.0
2008-01-17 02:54:00,1.02365,1.02375,1.0234,1.0236,493300003.0
2008-01-17 02:55:00,1.0236,1.0237,1.0229,1.0229,212800000.0
2008-01-17 02:56:00,1.0229,1.0233,1.0229,1.0233,261099999.0
2008-01-17 02:57:00,1.0225,1.0233,1.0225,1.0229,401299998.0
2008-01-17 02:58:00,1.0229,1.0232,1.0228,1.0232,7400000.0
2008-01-17 02:59:00,1.0228,1.0232,1.0227,1.0231,365249996.0
2008-01-17 03:00:00,1.0231,1.0231,1.0227,1.0231,212399998.0
2008-01-17 03:01:00,1.0231,1.0231,1.0228,1.02285,107700000.0
2008-01-17 03:02:00,1.0229,1.0231,1.02285,1.02285,42300000.0
2008-01-17 03:03:00,1.0231,1.0231,1.0227,1.0228,125900000.0
2008-01-17 03:04:00,1.02285,1.0231,1.0228,1.0231,100100000.0
2008-01-17 03:05:00,1.0231,1.0231,1.0228,1.0228,13300000.0
2008-01-17 03:06:00,1.02261,1.02277,1.02252,1.02277,25600000.0
2008-01-17 03:07:00,1.02285,1.023,1.0227,1.0227,113100000.0
2008-01-17 03:08:00,1.0227,1.0227,1.02255,1.0227,28700000.0
2008-01-17 03:09:00,1.0227,1.0228,1.0227,1.0228,58400000.0
2008-01-17 03:10:00,1.0228,1.0228,1.0228,1.0228,60800000.0
2008-01-17 03:11:00,1.02255,1.0226,1.0225,1.0226,42300000.0
2008-01-17 03:12:00,1.02248,1.02267,1.02225,1.02267,27000000.0
2008-01-17 03:13:00,1.0227,1.0227,1.0227,1.0227,52000000.0
2008-01-17 03:14:00,1.0228,1.0228,1.0228,1.0228,86400000.0
2008-01-17 03:15:00,1.0228,1.0228,1.0228,1.0228,19800000.0
2008-01-17 03:16:00,1.02258,1.02258,1.02234,1.0224,281800000.0
2008-01-17 03:17:00,1.02258,1.02258,1.02197,1.02245,244300000.0
2008-01-17 03:18:00,1.02245,1.02275,1.02245,1.0225,422800000.0
2008-01-17 03:19:00,1.0228,1.0228,1.0227,1.0228,120000000.0
2008-01-17 03:20:00,1.0227,1.0228,1.0227,1.0228,58900000.0
2008-01-17 03:21:00,1.02263,1.02269,1.02232,1.02267,153200000.0
2008-01-17 03:22:00,1.0225,1.02257,1.02237,1.02247,139100000.0
2008-01-17 03:23:00,1.02258,1.0226,1.02244,1.02258,323399999.0
2008-01-17 03:24:00,1.0226,1.0226,1.02248,1.02255,286100002.0
2008-01-17 03:25:00,1.02255,1.0228,1.02255,1.02263,216999999.0
2008-01-17 03:26:00,1.02262,1.02266,1.02243,1.02252,175200002.0
2008-01-17 03:27:00,1.0228,1.0228,1.0227,1.0228,57000000.0
2008-01-17 03:28:00,1.0227,1.0228,1.0227,1.0228,177200000.0
2008-01-17 03:29:00,1.0228,1.0228,1.0228,1.0228,142700000.0
2008-01-17 03:30:00,1.0228,1.0228,1.0228,1.0228,72800000.0
2008-01-17 03:31:00,1.0228,1.0228,1.0227,1.0228,213100000.0
2008-01-17 03:32:00,1.0228,1.0228,1.0228,1.0228,183000000.0
2008-01-17 03:33:00,1.0228,1.0228,1.0227,1.0228,202300000.0
2008-01-17 03:34:00,1.0228,1.0228,1.0228,1.0228,218200000.0
2008-01-17 03:35:00,1.0228,1.0228,1.0228,1.0228,50300000.0
2008-01-17 03:36:00,1.0228,1.0228,1.0228,1.0228,101200000.0
2008-01-17 03:37:00,1.0228,1.0228,1.0228,1.0228,147400000.0
2008-01-17 03:38:00,1.02255,1.02258,1.02231,1.02235,227900000.0
2008-01-17 03:39:00,1.0229,1.0229,1.0227,1.0228,269600000.0
2008-01-17 03:40:00,1.0228,1.0228,1.0228,1.0228,74500000.0
2008-01-17 03:41:00,1.0228,1.0228,1.0227,1.0228,111700000.0
2008-01-17 03:42:00,1.0228,1.0228,1.0227,1.0227,245400000.0
2008-01-17 03:43:00,1.0228,1.0228,1.0228,1.0228,56000000.0
2008-01-17 03:44:00,1.0228,1.0228,1.0228,1.0228,55200000.0
2008-01-17 03:45:00,1.0228,1.0232,1.02255,1.0232,408800006.0
2008-01-17 03:46:00,1.0232,1.0232,1.023,1.0232,234900000.0
2008-01-17 03:47:00,1.0232,1.0232,1.0232,1.0232,77900000.0
2008-01-17 03:48:00,1.0232,1.0232,1.0232,1.0232,26400000.0
2008-01-17 03:49:00,1.0232,1.0232,1.02305,1.0232,71400000.0
2008-01-17 03:50:00,1.0232,1.0232,1.0232,1.0232,100200000.0
2008-01-17 03:51:00,1.0232,1.0232,1.0232,1.0232,67400000.0
2008-01-17 03:52:00,1.0232,1.0232,1.023,1.0231,238400000.0
2008-01-17 03:53:00,1.0231,1.0231,1.0231,1.0231,68800000.0
2008-01-17 03:54:00,1.0231,1.0231,1.023,1.0231,67300000.0
2008-01-17 03:55:00,1.0231,1.0231,1.023,1.0231,323200000.0
2008-01-17 03:56:00,1.0231,1.0231,1.0231,1.0231,100000000.0
2008-01-17 03:57:00,1.0231,1.0231,1.0228,1.0228,856399999.0
2008-01-17 03:58:00,1.0228,1.0231,1.0228,1.0231,455300009.0
2008-01-17 03:59:00,1.0231,1.0231,1.023,1.0231,63300000.0
2008-01-17 04:00:00,1.0231,1.0231,1.0228,1.02285,419800000.0
2008-01-17 04:01:00,1.0228,1.02285,1.0228,1.0228,193799998.0
2008-01-17 04:02:00,1.0228,1.02285,1.0228,1.02285,76100000.0
2008-01-17 04:03:00,1.0228,1.02285,1.0228,1.02285,145200000.0
2008-01-17 04:04:00,1.02285,1.02285,1.0227,1.0228,340999997.0
2008-01-17 04:05:00,1.0228,1.0228,1.0227,1.0228,115500000.0
2008-01-17 04:06:00,1.0228,1.023,1.02275,1.0228,252700000.0
2008-01-17 04:07:00,1.0228,1.0228,1.0227,1.0228,195699995.0
2008-01-17 04:08:00,1.0228,1.0228,1.02275,1.02275,343200007.0
2008-01-17 04:09:00,1.0228,1.023,1.02275,1.023,414500014.0
2008-01-17 04:10:00,1.023,1.0232,1.023,1.0232,207100000.0
2008-01-17 04:11:00,1.0231,1.0232,1.02295,1.02295,109600000.0
2008-01-17 04:12:00,1.0231,1.0232,1.0231,1.0232,17100000.0
2008-01-17 04:13:00,1.0231,1.0232,1.02295,1.0231,208200003.0
2008-01-17 04:14:00,1.0231,1.0232,1.02305,1.02305,401899997.0
2008-01-17 04:15:00,1.02305,1.0232,1.02305,1.0231,105200000.0
2008-01-17 04:16:00,1.0231,1.0232,1.0231,1.0232,104800000.0
2008-01-17 04:17:00,1.0231,1.0232,1.023,1.0232,49300000.0
2008-01-17 04:18:00,1.0231,1.0232,1.0231,1.0232,32200000.0
2008-01-17 04:19:00,1.0231,1.0234,1.0231,1.0234,44800000.0
2008-01-17 04:20:00,1.0234,1.0234,1.023,1.0231,223100000.0
2008-01-17 04:21:00,1.0231,1.0231,1.02295,1.02295,189300000.0
2008-01-17 04:22:00,1.0231,1.0231,1.0229,1.023,148700000.0
2008-01-17 04:23:00,1.023,1.0231,1.0229,1.02295,79000000.0
2008-01-17 04:24:00,1.0231,1.0231,1.02295,1.02295,96000000.0
2008-01-17 04:25:00,1.0231,1.0231,1.02295,1.02295,78900000.0
2008-01-17 04:26:00,1.02295,1.0232,1.0227,1.0227,349000002.0
2008-01-17 04:27:00,1.0227,1.0229,1.0227,1.0228,230100000.0
2008-01-17 04:28:00,1.0228,1.023,1.0227,1.0227,676100007.0
2008-01-17 04:29:00,1.0228,1.023,1.0226,1.0227,707100012.0
2008-01-17 04:30:00,1.0227,1.0228,1.0227,1.0228,141200000.0
2008-01-17 04:31:00,1.0228,1.0228,1.0227,1.0228,72600000.0
2008-01-17 04:32:00,1.0228,1.0228,1.0227,1.0227,74400000.0
2008-01-17 04:33:00,1.0228,1.0228,1.0226,1.0227,269200000.0
2008-01-17 04:34:00,1.0227,1.0228,1.0227,1.0228,362600000.0
2008-01-17 04:35:00,1.0228,1.0228,1.0227,1.0227,210400000.0
2008-01-17 04:36:00,1.0227,1.0229,1.0226,1.0226,454000000.0
2008-01-17 04:37:00,1.0227,1.0229,1.0227,1.02285,42600000.0
2008-01-17 04:38:00,1.02285,1.0231,1.0228,1.0229,288300001.0
2008-01-17 04:39:00,1.02285,1.0229,1.02285,1.0229,227900005.0
2008-01-17 04:40:00,1.0229,1.0229,1.02275,1.02275,301000001.0
2008-01-17 04:41:00,1.02275,1.0229,1.02275,1.0228,452700002.0
2008-01-17 04:42:00,1.0228,1.023,1.0228,1.023,437300014.0
2008-01-17 04:43:00,1.023,1.023,1.02295,1.02295,87800000.0
2008-01-17 04:44:00,1.02295,1.02295,1.02295,1.02295,8000000.0
2008-01-17 04:45:00,1.02295,1.023,1.02295,1.02295,109600000.0
2008-01-17 04:46:00,1.0229,1.023,1.0229,1.023,96800000.0
2008-01-17 04:47:00,1.023,1.023,1.0228,1.0228,386299991.0
2008-01-17 04:48:00,1.0228,1.0229,1.0228,1.0229,304799997.0
2008-01-17 04:49:00,1.0229,1.0229,1.0229,1.0229,468800000.0
2008-01-17 04:50:00,1.0229,1.0229,1.02285,1.0229,474299997.0
2008-01-17 04:51:00,1.0229,1.0229,1.0229,1.0229,110400000.0
2008-01-17 04:52:00,1.0229,1.0229,1.02285,1.02285,30400000.0
2008-01-17 04:53:00,1.0229,1.0229,1.02285,1.0229,39200000.0
2008-01-17 04:54:00,1.0229,1.0229,1.0229,1.0229,11200000.0
2008-01-17 04:55:00,1.0229,1.02295,1.0229,1.0229,214400000.0
2008-01-17 04:56:00,1.0229,1.023,1.0229,1.023,167100000.0
2008-01-17 04:57:00,1.023,1.0231,1.0229,1.0231,471800000.0
2008-01-17 04:58:00,1.0231,1.0231,1.0231,1.0231,124600000.0
2008-01-17 04:59:00,1.0231,1.0231,1.02285,1.0229,454800010.0
2008-01-17 05:00:00,1.0229,1.0229,1.02285,1.0229,308500000.0
2008-01-17 05:01:00,1.0229,1.023,1.02285,1.02295,800499998.0
2008-01-17 05:02:00,1.02295,1.0233,1.02295,1.0233,165600000.0
2008-01-17 05:03:00,1.0233,1.0233,1.0233,1.0233,135200000.0
2008-01-17 05:04:00,1.0233,1.02335,1.0233,1.02335,267999999.0
2008-01-17 05:05:00,1.02335,1.02335,1.0233,1.0233,200999995.0
2008-01-17 05:06:00,1.02335,1.0234,1.02335,1.0234,46600000.0
2008-01-17 05:07:00,1.0234,1.02375,1.0233,1.02335,269900001.0
2008-01-17 05:08:00,1.02335,1.02335,1.0232,1.02325,132000000.0
2008-01-17 05:09:00,1.02325,1.0237,1.02325,1.0237,203200000.0
2008-01-17 05:10:00,1.0236,1.0236,1.0235,1.0236,251900000.0
2008-01-17 05:11:00,1.0236,1.0236,1.0235,1.0236,131000000.0
2008-01-17 05:12:00,1.0236,1.0236,1.0236,1.0236,272800000.0
2008-01-17 05:13:00,1.0236,1.02385,1.0233,1.0238,279799997.0
2008-01-17 05:14:00,1.0238,1.0238,1.02375,1.0238,389399999.0
2008-01-17 05:15:00,1.0238,1.0238,1.0238,1.0238,159500000.0
2008-01-17 05:16:00,1.0238,1.0238,1.0237,1.0237,162899999.0
2008-01-17 05:17:00,1.0238,1.0238,1.0238,1.0238,391300000.0
2008-01-17 05:18:00,1.0238,1.024,1.0238,1.0238,124100000.0
2008-01-17 05:19:00,1.0238,1.0238,1.02355,1.0238,157100000.0
2008-01-17 05:20:00,1.0238,1.0238,1.02375,1.0238,146200000.0
2008-01-17 05:21:00,1.0238,1.0238,1.02375,1.0238,71200000.0
2008-01-17 05:22:00,1.0238,1.0238,1.02375,1.02375,50400000.0
2008-01-17 05:23:00,1.0238,1.0239,1.0238,1.0239,169900000.0
2008-01-17 05:24:00,1.0239,1.0239,1.02365,1.0239,58000000.0
2008-01-17 05:25:00,1.0239,1.0239,1.0238,1.0238,59900000.0
2008-01-17 05:26:00,1.0238,1.0239,1.0238,1.0238,88100000.0
2008-01-17 05:27:00,1.02375,1.0238,1.02355,1.0237,68100000.0
2008-01-17 05:28:00,1.02355,1.0237,1.02355,1.0237,48100000.0
2008-01-17 05:29:00,1.0242,1.0242,1.02375,1.02375,75700000.0
2008-01-17 05:30:00,1.0238,1.0238,1.02375,1.02375,30200000.0
2008-01-17 05:31:00,1.0237,1.0237,1.0237,1.0237,108000000.0
2008-01-17 05:32:00,1.02362,1.02373,1.02348,1.02373,717000004.0
2008-01-17 05:33:00,1.0237,1.0238,1.0237,1.0238,88400000.0
2008-01-17 05:34:00,1.0238,1.0239,1.02365,1.0238,130500000.0
2008-01-17 05:35:00,1.02375,1.0238,1.0237,1.0238,143700000.0
2008-01-17 05:36:00,1.0238,1.0238,1.02375,1.02375,236200000.0
2008-01-17 05:37:00,1.02375,1.0238,1.0237,1.0238,159200003.0
2008-01-17 05:38:00,1.0238,1.0238,1.02375,1.0238,89900000.0
2008-01-17 05:39:00,1.0238,1.0238,1.02375,1.0238,107100000.0
2008-01-17 05:40:00,1.0238,1.0238,1.02375,1.0238,102800000.0
2008-01-17 05:41:00,1.0238,1.0238,1.02375,1.0238,108000000.0
2008-01-17 05:42:00,1.0238,1.0238,1.02375,1.0238,125500000.0
2008-01-17 05:43:00,1.0238,1.0238,1.02375,1.0238,106400000.0
2008-01-17 05:44:00,1.0238,1.0238,1.02355,1.02375,106700000.0
2008-01-17 05:45:00,1.02375,1.0238,1.02375,1.0238,119200000.0
2008-01-17 05:46:00,1.0238,1.024,1.0237,1.0238,258000000.0
2008-01-17 05:47:00,1.0238,1.0239,1.0238,1.0238,361500000.0
2008-01-17 05:48:00,1.02375,1.0238,1.02355,1.02375,219299998.0
2008-01-17 05:49:00,1.02355,1.0239,1.02355,1.02385,275200000.0
2008-01-17 05:50:00,1.02385,1.02385,1.0238,1.0238,148000000.0
2008-01-17 05:51:00,1.0238,1.0238,1.0237,1.02375,242400000.0
2008-01-17 05:52:00,1.02375,1.02375,1.0236,1.02375,218900000.0
2008-01-17 05:53:00,1.02375,1.02385,1.0237,1.02375,157600000.0
2008-01-17 05:54:00,1.02375,1.02375,1.0235,1.0236,245000001.0
2008-01-17 05:55:00,1.0236,1.02385,1.0235,1.02375,463300013.0
2008-01-17 05:56:00,1.0236,1.02385,1.0236,1.0238,218600008.0
2008-01-17 05:57:00,1.0238,1.02385,1.0236,1.02385,245400000.0
2008-01-17 05:58:00,1.02385,1.02385,1.0238,1.02385,139800000.0
2008-01-17 05:59:00,1.02385,1.02385,1.0238,1.02385,93600000.0
2008-01-17 06:00:00,1.02385,1.02385,1.0238,1.0238,81000000.0
2008-01-17 06:01:00,1.0238,1.02385,1.0236,1.02385,313000000.0
2008-01-17 06:02:00,1.02385,1.02385,1.0238,1.02385,167500000.0
2008-01-17 06:03:00,1.02385,1.02385,1.0238,1.0238,167400000.0
2008-01-17 06:04:00,1.0238,1.0238,1.0238,1.0238,187400000.0
2008-01-17 06:05:00,1.0238,1.0238,1.02375,1.0238,289400000.0
2008-01-17 06:06:00,1.0238,1.0238,1.02365,1.02365,288600000.0
2008-01-17 06:07:00,1.02365,1.0238,1.02365,1.0238,228900000.0
2008-01-17 06:08:00,1.0238,1.02385,1.0237,1.02385,536300007.0
2008-01-17 06:09:00,1.02385,1.02385,1.0236,1.0238,235800000.0
2008-01-17 06:10:00,1.0238,1.0238,1.02375,1.02375,382300000.0
2008-01-17 06:11:00,1.0238,1.0238,1.0237,1.0238,334100000.0
2008-01-17 06:12:00,1.02375,1.0238,1.02375,1.0238,357400000.0
2008-01-17 06:13:00,1.0238,1.0238,1.0238,1.0238,84000000.0
2008-01-17 06:14:00,1.0238,1.0238,1.0238,1.0238,169600000.0
2008-01-17 06:15:00,1.0238,1.0238,1.0238,1.0238,222000000.0
2008-01-17 06:16:00,1.0238,1.0238,1.02375,1.0238,261600000.0
2008-01-17 06:17:00,1.0238,1.0238,1.02375,1.02375,137600000.0
2008-01-17 06:18:00,1.0238,1.0238,1.0238,1.0238,159500000.0
2008-01-17 06:19:00,1.0238,1.0238,1.0238,1.0238,197300000.0
2008-01-17 06:20:00,1.0238,1.0238,1.0238,1.0238,71300000.0
2008-01-17 06:21:00,1.0238,1.0238,1.0238,1.0238,144900000.0
2008-01-17 06:22:00,1.0238,1.0238,1.02375,1.0238,167800000.0
2008-01-17 06:23:00,1.0237,1.0241,1.0237,1.0238,136400000.0
2008-01-17 06:24:00,1.0238,1.0238,1.02355,1.0238,322600004.0
2008-01-17 06:25:00,1.0238,1.0238,1.0238,1.0238,311200010.0
2008-01-17 06:26:00,1.0238,1.0238,1.0238,1.0238,403600007.0
2008-01-17 06:27:00,1.0238,1.024,1.02375,1.0238,432900002.0
2008-01-17 06:28:00,1.0238,1.0242,1.02375,1.0238,187200000.0
2008-01-17 06:29:00,1.0238,1.024,1.02375,1.024,305300000.0
2008-01-17 06:30:00,1.024,1.024,1.02365,1.02365,104800000.0
2008-01-17 06:31:00,1.02365,1.024,1.02365,1.0238,239100000.0
2008-01-17 06:32:00,1.0237,1.0238,1.02355,1.02355,212700000.0
2008-01-17 06:33:00,1.02375,1.0238,1.02375,1.02375,209300000.0
2008-01-17 06:34:00,1.02375,1.0238,1.02375,1.02375,270000000.0
2008-01-17 06:35:00,1.02375,1.0238,1.02375,1.02375,72500000.0
2008-01-17 06:36:00,1.02355,1.0238,1.02355,1.0238,61900000.0
2008-01-17 06:37:00,1.0237,1.0238,1.0237,1.0237,91400000.0
2008-01-17 06:38:00,1.0238,1.0238,1.0238,1.0238,60700000.0
2008-01-17 06:39:00,1.0238,1.0238,1.0238,1.0238,60700000.0
2008-01-17 06:40:00,1.024,1.024,1.024,1.024,84700000.0
2008-01-17 06:41:00,1.024,1.024,1.024,1.024,27100000.0
2008-01-17 06:42:00,1.02385,1.02385,1.02365,1.02365,54000000.0
2008-01-17 06:43:00,1.02366,1.02385,1.02366,1.02373,306499999.0
2008-01-17 06:44:00,1.02388,1.02388,1.02355,1.02382,593199995.0
2008-01-17 06:45:00,1.02385,1.02385,1.02385,1.02385,48000000.0
2008-01-17 06:46:00,1.02385,1.02385,1.02385,1.02385,16000000.0
2008-01-17 06:47:00,1.024,1.024,1.024,1.024,12000000.0
2008-01-17 06:48:00,1.024,1.024,1.02395,1.024,146600000.0
2008-01-17 06:49:00,1.024,1.024,1.0239,1.024,198800000.0
2008-01-17 06:50:00,1.024,1.024,1.024,1.024,120800000.0
2008-01-17 06:51:00,1.02365,1.02385,1.02365,1.02385,33800000.0
2008-01-17 06:52:00,1.02385,1.024,1.02365,1.024,154400000.0
2008-01-17 06:53:00,1.024,1.024,1.02365,1.02385,136600000.0
2008-01-17 06:54:00,1.02385,1.024,1.02385,1.024,94400000.0
2008-01-17 06:55:00,1.024,1.024,1.024,1.024,39900000.0
2008-01-17 06:56:00,1.024,1.024,1.024,1.024,32000000.0
2008-01-17 06:57:00,1.024,1.024,1.02385,1.024,191900000.0
2008-01-17 06:58:00,1.024,1.024,1.02365,1.024,96900000.0
2008-01-17 06:59:00,1.024,1.024,1.02385,1.024,124500000.0
2008-01-17 07:00:00,1.02385,1.024,1.02385,1.02385,90200000.0
2008-01-17 07:01:00,1.0238,1.02385,1.02375,1.02385,436899998.0
2008-01-17 07:02:00,1.024,1.024,1.0239,1.024,160700000.0
2008-01-17 07:03:00,1.0238,1.0238,1.02375,1.02375,186200000.0
2008-01-17 07:04:00,1.0238,1.024,1.02375,1.024,115800000.0
2008-01-17 07:05:00,1.024,1.024,1.02385,1.024,185100000.0
2008-01-17 07:06:00,1.0239,1.024,1.02375,1.02375,436000002.0
2008-01-17 07:07:00,1.02375,1.0238,1.02375,1.02375,250800000.0
2008-01-17 07:08:00,1.02375,1.02375,1.02375,1.02375,52000000.0
2008-01-17 07:09:00,1.02375,1.02375,1.02355,1.02355,40100000.0
2008-01-17 07:10:00,1.02355,1.02375,1.02355,1.02375,49600000.0
2008-01-17 07:11:00,1.02375,1.02375,1.0237,1.0237,156500000.0
2008-01-17 07:12:00,1.0237,1.0238,1.0236,1.0237,582099990.0
2008-01-17 07:13:00,1.0238,1.0238,1.0236,1.0237,454800000.0
2008-01-17 07:14:00,1.0237,1.0237,1.0236,1.0237,331900000.0
2008-01-17 07:15:00,1.0237,1.0238,1.02345,1.0237,160100000.0
2008-01-17 07:16:00,1.0237,1.024,1.0237,1.0238,341600007.0
2008-01-17 07:17:00,1.0238,1.0238,1.0236,1.0236,248100000.0
2008-01-17 07:18:00,1.0236,1.0237,1.0236,1.0237,172600000.0
2008-01-17 07:19:00,1.0237,1.0238,1.0236,1.0238,451200000.0
2008-01-17 07:20:00,1.0238,1.024,1.0238,1.024,241600000.0
2008-01-17 07:21:00,1.024,1.024,1.024,1.024,44800000.0
2008-01-17 07:22:00,1.024,1.024,1.02375,1.024,193100000.0
2008-01-17 07:23:00,1.024,1.024,1.0236,1.0238,787799996.0
2008-01-17 07:24:00,1.0238,1.024,1.0238,1.024,245299991.0
2008-01-17 07:25:00,1.024,1.024,1.0239,1.0239,196000000.0
2008-01-17 07:26:00,1.024,1.024,1.02375,1.0238,496699983.0
2008-01-17 07:27:00,1.0238,1.0238,1.0236,1.0237,277100000.0
2008-01-17 07:28:00,1.0237,1.0238,1.0236,1.0238,242500000.0
2008-01-17 07:29:00,1.0238,1.0239,1.0237,1.0238,489300001.0
2008-01-17 07:30:00,1.0238,1.024,1.0238,1.024,151400000.0
2008-01-17 07:31:00,1.024,1.024,1.0239,1.024,36000000.0
2008-01-17 07:32:00,1.024,1.024,1.0238,1.0238,203200000.0
2008-01-17 07:33:00,1.0238,1.0241,1.0238,1.0241,567800000.0
2008-01-17 07:34:00,1.0241,1.0244,1.0238,1.0244,339599999.0
2008-01-17 07:35:00,1.0244,1.0244,1.0237,1.0244,1207799973.0
2008-01-17 07:36:00,1.0244,1.0245,1.0243,1.0245,271499996.0
2008-01-17 07:37:00,1.0245,1.0246,1.02425,1.0246,118500000.0
2008-01-17 07:38:00,1.0246,1.0251,1.0244,1.02505,366200000.0
2008-01-17 07:39:00,1.02505,1.0252,1.025,1.0252,304499992.0
2008-01-17 07:40:00,1.0252,1.0252,1.0249,1.0249,200400000.0
2008-01-17 07:41:00,1.025,1.025,1.0242,1.0246,717199999.0
2008-01-17 07:42:00,1.0246,1.0247,1.0242,1.02435,563899990.0
2008-01-17 07:43:00,1.02435,1.0248,1.0243,1.02435,153800000.0
2008-01-17 07:44:00,1.0242,1.0245,1.0242,1.02435,499399990.0
2008-01-17 07:45:00,1.02435,1.0246,1.02435,1.0246,169600000.0
2008-01-17 07:46:00,1.0246,1.0246,1.0243,1.0246,180200002.0
2008-01-17 07:47:00,1.02425,1.02445,1.02425,1.02445,83000000.0
2008-01-17 07:48:00,1.02445,1.02445,1.02445,1.02445,120000000.0
2008-01-17 07:49:00,1.02445,1.0245,1.0243,1.0245,204800001.0
2008-01-17 07:50:00,1.0245,1.0245,1.0243,1.0244,173600000.0
2008-01-17 07:51:00,1.02435,1.0244,1.0243,1.0243,100200000.0
2008-01-17 07:52:00,1.0243,1.0244,1.0243,1.0243,60300000.0
2008-01-17 07:53:00,1.0243,1.0245,1.02425,1.0245,106900000.0
2008-01-17 07:54:00,1.0245,1.0247,1.0243,1.0245,383399998.0
2008-01-17 07:55:00,1.0245,1.0245,1.0243,1.0243,402000010.0
2008-01-17 07:56:00,1.0243,1.0243,1.0242,1.0242,133700000.0
2008-01-17 07:57:00,1.0242,1.0243,1.0241,1.0243,153400000.0
2008-01-17 07:58:00,1.02415,1.0244,1.02415,1.0243,184200000.0
2008-01-17 07:59:00,1.0243,1.0246,1.0243,1.0246,269800000.0
2008-01-17 08:00:00,1.0246,1.0246,1.0244,1.0244,81900000.0
2008-01-17 08:01:00,1.0244,1.0244,1.024,1.024,104500000.0
2008-01-17 08:02:00,1.024,1.0242,1.024,1.0242,309400000.0
2008-01-17 08:03:00,1.0241,1.0243,1.0241,1.0242,139900000.0
2008-01-17 08:04:00,1.0242,1.0242,1.0241,1.0241,184800001.0
2008-01-17 08:05:00,1.0241,1.0242,1.0241,1.0242,240900008.0
2008-01-17 08:06:00,1.0242,1.0242,1.0242,1.0242,187500000.0
2008-01-17 08:07:00,1.0242,1.0242,1.0237,1.0237,181200000.0
2008-01-17 08:08:00,1.0237,1.0237,1.0234,1.0235,165800000.0
2008-01-17 08:09:00,1.0235,1.0236,1.0235,1.0235,139200000.0
2008-01-17 08:10:00,1.0235,1.0235,1.0235,1.0235,107400000.0
2008-01-17 08:11:00,1.0235,1.0239,1.0235,1.0239,538800000.0
2008-01-17 08:12:00,1.0239,1.0241,1.0239,1.0241,149600000.0
2008-01-17 08:13:00,1.0241,1.0241,1.0238,1.0241,15400000.0
2008-01-17 08:14:00,1.0241,1.0241,1.0239,1.0239,131200000.0
2008-01-17 08:15:00,1.0239,1.02395,1.0238,1.02395,151600000.0
2008-01-17 08:16:00,1.02395,1.02395,1.0238,1.02385,365600012.0
2008-01-17 08:17:00,1.02385,1.02385,1.0238,1.02385,159600000.0
2008-01-17 08:18:00,1.02385,1.02385,1.0237,1.0238,230700000.0
2008-01-17 08:19:00,1.0237,1.0238,1.0237,1.0238,19200000.0
2008-01-17 08:20:00,1.0238,1.0238,1.0234,1.0236,141400000.0
2008-01-17 08:21:00,1.0236,1.0236,1.02325,1.02325,156600000.0
2008-01-17 08:22:00,1.02325,1.0233,1.02315,1.0233,106600000.0
2008-01-17 08:23:00,1.0233,1.0233,1.02315,1.0233,90900000.0
2008-01-17 08:24:00,1.0233,1.0233,1.02325,1.0233,43900000.0
2008-01-17 08:25:00,1.0233,1.0233,1.02325,1.0233,110900000.0
2008-01-17 08:26:00,1.0233,1.0233,1.02325,1.0233,78700000.0
2008-01-17 08:27:00,1.0233,1.0233,1.02325,1.02325,121700000.0
2008-01-17 08:28:00,1.02325,1.0233,1.02325,1.0233,103500000.0
2008-01-17 08:29:00,1.0233,1.0234,1.02315,1.0233,195199999.0
2008-01-17 08:30:00,1.0235,1.0235,1.02315,1.0232,137600000.0
2008-01-17 08:31:00,1.0233,1.0233,1.02305,1.02305,64300000.0
2008-01-17 08:32:00,1.02305,1.0233,1.02305,1.0233,210000008.0
2008-01-17 08:33:00,1.0233,1.0233,1.02305,1.0232,86400000.0
2008-01-17 08:34:00,1.0232,1.0233,1.0231,1.0231,80800000.0
2008-01-17 08:35:00,1.0231,1.0232,1.0231,1.0232,314400000.0
2008-01-17 08:36:00,1.0232,1.0232,1.0232,1.0232,360000000.0
2008-01-17 08:37:00,1.0232,1.0232,1.0232,1.0232,234400000.0
2008-01-17 08:38:00,1.0232,1.0232,1.0231,1.0232,304200000.0
2008-01-17 08:39:00,1.0232,1.0232,1.0232,1.0232,158400000.0
2008-01-17 08:40:00,1.0232,1.0232,1.023,1.023,172600000.0
2008-01-17 08:41:00,1.023,1.0231,1.0229,1.023,303900001.0
2008-01-17 08:42:00,1.023,1.023,1.0228,1.0229,359200000.0
2008-01-17 08:43:00,1.0228,1.0229,1.0227,1.0229,276900000.0
2008-01-17 08:44:00,1.0229,1.0229,1.02275,1.0229,58600000.0
2008-01-17 08:45:00,1.0229,1.0229,1.0227,1.0227,208200000.0
2008-01-17 08:46:00,1.0227,1.0227,1.0227,1.0227,427400000.0
2008-01-17 08:47:00,1.0227,1.0227,1.0227,1.0227,377800000.0
2008-01-17 08:48:00,1.0227,1.0227,1.0226,1.0227,279199999.0
2008-01-17 08:49:00,1.0227,1.0227,1.0226,1.0227,234100001.0
2008-01-17 08:50:00,1.0226,1.0227,1.0226,1.0227,267200000.0
2008-01-17 08:51:00,1.0227,1.0227,1.0226,1.0227,256499998.0
2008-01-17 08:52:00,1.0227,1.0227,1.02255,1.02255,577600000.0
2008-01-17 08:53:00,1.0225,1.0226,1.0225,1.0226,283100000.0
2008-01-17 08:54:00,1.0225,1.0226,1.0225,1.0226,377200010.0
2008-01-17 08:55:00,1.0225,1.0226,1.0225,1.0226,154000000.0
2008-01-17 08:56:00,1.0226,1.0226,1.0225,1.0226,470900012.0
2008-01-17 08:57:00,1.0226,1.0226,1.0226,1.0226,330400000.0
2008-01-17 08:58:00,1.0226,1.0226,1.0226,1.0226,260200000.0
2008-01-17 08:59:00,1.0225,1.0226,1.02235,1.02245,143799995.0
2008-01-17 09:00:00,1.02245,1.0226,1.02235,1.02235,51200000.0
2008-01-17 09:01:00,1.02245,1.0227,1.02245,1.0227,318800000.0
2008-01-17 09:02:00,1.0227,1.0228,1.0227,1.0228,396400001.0
2008-01-17 09:03:00,1.0228,1.023,1.0226,1.0229,626600001.0
2008-01-17 09:04:00,1.0229,1.0229,1.0227,1.0228,58800000.0
2008-01-17 09:05:00,1.0228,1.0229,1.0228,1.0229,78400000.0
2008-01-17 09:06:00,1.0229,1.0229,1.0227,1.0227,268300000.0
2008-01-17 09:07:00,1.0228,1.0229,1.02265,1.0229,93200000.0
2008-01-17 09:08:00,1.0229,1.0229,1.0228,1.0229,203000000.0
2008-01-17 09:09:00,1.0229,1.0229,1.0229,1.0229,46800000.0
2008-01-17 09:10:00,1.0228,1.0231,1.0228,1.0231,314600000.0
2008-01-17 09:11:00,1.0231,1.0233,1.023,1.02315,330200002.0
2008-01-17 09:12:00,1.02315,1.0235,1.0231,1.0235,543200000.0
2008-01-17 09:13:00,1.0235,1.0235,1.02295,1.0233,376799998.0
2008-01-17 09:14:00,1.0233,1.0235,1.0227,1.0229,344100000.0
2008-01-17 09:15:00,1.023,1.0231,1.0229,1.0229,520700000.0
2008-01-17 09:16:00,1.0229,1.023,1.02285,1.0229,459699991.0
2008-01-17 09:17:00,1.0229,1.0229,1.02285,1.0229,140000000.0
2008-01-17 09:18:00,1.0229,1.0232,1.02285,1.0232,30150000.0
2008-01-17 09:19:00,1.0232,1.0232,1.0226,1.0226,226449999.0
2008-01-17 09:20:00,1.0226,1.0227,1.0226,1.0227,378600002.0
2008-01-17 09:21:00,1.0227,1.0227,1.02255,1.0227,316800000.0
2008-01-17 09:22:00,1.0227,1.0227,1.02165,1.02165,175800000.0
2008-01-17 09:23:00,1.02165,1.0217,1.0214,1.0214,773400005.0
2008-01-17 09:24:00,1.0214,1.0214,1.0208,1.0211,1516500007.0
2008-01-17 09:25:00,1.0211,1.0214,1.0209,1.0214,618799996.0
2008-01-17 09:26:00,1.0214,1.022,1.0214,1.022,1013800012.0
2008-01-17 09:27:00,1.02205,1.0222,1.0219,1.0222,865100000.0
2008-01-17 09:28:00,1.0222,1.0222,1.02185,1.0221,261200000.0
2008-01-17 09:29:00,1.0221,1.0223,1.0216,1.0218,694599999.0
2008-01-17 09:30:00,1.0219,1.0221,1.02135,1.0218,626950000.0
2008-01-17 09:31:00,1.0218,1.0219,1.0213,1.02135,535500000.0
2008-01-17 09:32:00,1.0213,1.0214,1.02125,1.02135,1162599998.0
2008-01-17 09:33:00,1.02135,1.0214,1.0213,1.0213,148800000.0
2008-01-17 09:34:00,1.0213,1.0214,1.02125,1.0214,386300000.0
2008-01-17 09:35:00,1.0214,1.0214,1.0211,1.0211,551500000.0
2008-01-17 09:36:00,1.0211,1.0213,1.02105,1.02105,606400000.0
2008-01-17 09:37:00,1.02105,1.0212,1.021,1.0212,811399994.0
2008-01-17 09:38:00,1.0211,1.0212,1.0211,1.0212,289000000.0
2008-01-17 09:39:00,1.0212,1.0216,1.0212,1.0215,700199992.0
2008-01-17 09:40:00,1.0215,1.0215,1.0213,1.0213,304800000.0
2008-01-17 09:41:00,1.0213,1.0214,1.02115,1.0213,324599997.0
2008-01-17 09:42:00,1.0214,1.0214,1.02115,1.02115,258400000.0
2008-01-17 09:43:00,1.02115,1.0213,1.02105,1.0212,323100000.0
2008-01-17 09:44:00,1.0212,1.0223,1.0212,1.0223,747899994.0
2008-01-17 09:45:00,1.0223,1.0223,1.022,1.0223,1134499966.0
2008-01-17 09:46:00,1.0223,1.0227,1.0219,1.022,1112600005.0
2008-01-17 09:47:00,1.022,1.022,1.0217,1.0218,723700021.0
2008-01-17 09:48:00,1.0218,1.0218,1.02155,1.0217,808500027.0
2008-01-17 09:49:00,1.0217,1.0218,1.02145,1.0218,484200021.0
2008-01-17 09:50:00,1.0218,1.022,1.0217,1.022,264700000.0
2008-01-17 09:51:00,1.0219,1.022,1.0216,1.0216,499700000.0
2008-01-17 09:52:00,1.0216,1.0216,1.0215,1.0216,500800003.0
2008-01-17 09:53:00,1.0216,1.0217,1.0216,1.0217,49600000.0
2008-01-17 09:54:00,1.0217,1.0217,1.02135,1.02135,117600000.0
2008-01-17 09:55:00,1.02135,1.02135,1.02105,1.02115,395400002.0
2008-01-17 09:56:00,1.0211,1.02115,1.0211,1.0211,90400000.0
2008-01-17 09:57:00,1.0211,1.02115,1.0211,1.0211,156100000.0
2008-01-17 09:58:00,1.0211,1.02125,1.0211,1.02125,41600000.0
2008-01-17 09:59:00,1.02125,1.02125,1.02095,1.02095,304100000.0
2008-01-17 10:00:00,1.02095,1.02095,1.02075,1.02075,284699999.0
2008-01-17 10:01:00,1.02065,1.021,1.02065,1.021,388400011.0
2008-01-17 10:02:00,1.021,1.02115,1.02085,1.02105,1068100001.0
2008-01-17 10:03:00,1.0211,1.0211,1.0207,1.02085,740799999.0
2008-01-17 10:04:00,1.02085,1.0212,1.0208,1.0211,223500000.0
2008-01-17 10:05:00,1.0211,1.02115,1.0211,1.02115,167700000.0
2008-01-17 10:06:00,1.02115,1.02115,1.0211,1.0211,291072152.0
2008-01-17 10:07:00,1.0211,1.0211,1.02085,1.0211,51072352.0
2008-01-17 10:08:00,1.0211,1.0212,1.0211,1.0212,388608128.0
2008-01-17 10:09:00,1.0212,1.0214,1.0211,1.02115,230584144.0
2008-01-17 10:10:00,1.02115,1.0212,1.02115,1.0212,72100000.0
2008-01-17 10:11:00,1.0212,1.0212,1.02045,1.02055,530899997.0
2008-01-17 10:12:00,1.02055,1.0208,1.02055,1.02075,624099999.0
2008-01-17 10:13:00,1.02075,1.02105,1.02055,1.02065,794499994.0
2008-01-17 10:14:00,1.02065,1.02105,1.0203,1.02105,793300000.0
2008-01-17 10:15:00,1.02105,1.02115,1.02065,1.02085,683999999.0
2008-01-17 10:16:00,1.02085,1.02135,1.02085,1.02125,903300000.0
2008-01-17 10:17:00,1.02125,1.0214,1.02125,1.0214,343400000.0
2008-01-17 10:18:00,1.02135,1.02165,1.02125,1.02165,375199998.0
2008-01-17 10:19:00,1.02165,1.022,1.02165,1.0219,104300000.0
2008-01-17 10:20:00,1.0219,1.02215,1.0219,1.02195,538100000.0
2008-01-17 10:21:00,1.02195,1.02195,1.0215,1.02155,779999990.0
2008-01-17 10:22:00,1.02175,1.02205,1.02135,1.02175,480399995.0
2008-01-17 10:23:00,1.02175,1.02175,1.02145,1.02175,332000005.0
2008-01-17 10:24:00,1.02175,1.02205,1.02175,1.02195,442700000.0
2008-01-17 10:25:00,1.02195,1.02225,1.02195,1.02215,381899999.0
2008-01-17 10:26:00,1.02215,1.02235,1.0219,1.02195,153300000.0
2008-01-17 10:27:00,1.02205,1.02215,1.0209,1.0209,818000003.0
2008-01-17 10:28:00,1.0209,1.02185,1.0209,1.02165,342800003.0
2008-01-17 10:29:00,1.02165,1.02185,1.02155,1.0218,456700000.0
2008-01-17 10:30:00,1.02195,1.02195,1.02145,1.0217,299200000.0
2008-01-17 10:31:00,1.0217,1.0217,1.02155,1.02165,690700022.0
2008-01-17 10:32:00,1.02165,1.0218,1.0215,1.02165,191199996.0
2008-01-17 10:33:00,1.02165,1.02165,1.021,1.021,158200000.0
2008-01-17 10:34:00,1.021,1.02115,1.02045,1.02075,1048299993.0
2008-01-17 10:35:00,1.02065,1.02065,1.02045,1.02045,420200001.0
2008-01-17 10:36:00,1.02045,1.02115,1.02045,1.02075,124200000.0
2008-01-17 10:37:00,1.02075,1.02125,1.02075,1.02125,150500000.0
2008-01-17 10:38:00,1.02125,1.02135,1.02115,1.02135,79900000.0
2008-01-17 10:39:00,1.02135,1.02165,1.02125,1.02145,99400000.0
2008-01-17 10:40:00,1.02145,1.02145,1.02125,1.02125,115500000.0
2008-01-17 10:41:00,1.02125,1.02125,1.02125,1.02125,561700015.0
2008-01-17 10:42:00,1.02125,1.02145,1.02125,1.02135,921800000.0
2008-01-17 10:43:00,1.02135,1.02165,1.02135,1.02145,552700005.0
2008-01-17 10:44:00,1.02155,1.02185,1.0214,1.02185,403100000.0
2008-01-17 10:45:00,1.02175,1.02235,1.02145,1.02235,931100000.0
2008-01-17 10:46:00,1.02235,1.02245,1.02185,1.02185,1252700002.0
2008-01-17 10:47:00,1.02185,1.02195,1.0218,1.02185,455000004.0
2008-01-17 10:48:00,1.02185,1.02185,1.02105,1.02115,487400005.0
2008-01-17 10:49:00,1.02115,1.02115,1.02095,1.02105,81000000.0
2008-01-17 10:50:00,1.02085,1.02115,1.02085,1.02105,25400000.0
2008-01-17 10:51:00,1.02105,1.02105,1.02075,1.02085,883099999.0
2008-01-17 10:52:00,1.02085,1.02085,1.02035,1.02035,341100000.0
2008-01-17 10:53:00,1.02035,1.02045,1.02025,1.0203,171800000.0
2008-01-17 10:54:00,1.0203,1.02035,1.0201,1.02035,942399994.0
2008-01-17 10:55:00,1.0203,1.0204,1.0203,1.02035,551600009.0
2008-01-17 10:56:00,1.02035,1.02035,1.02025,1.02035,733800006.0
2008-01-17 10:57:00,1.02035,1.0206,1.02035,1.0206,307900000.0
2008-01-17 10:58:00,1.0206,1.02065,1.0205,1.0206,175900000.0
2008-01-17 10:59:00,1.0206,1.0207,1.0206,1.0207,83500000.0
2008-01-17 11:00:00,1.0207,1.0207,1.02065,1.02065,175700000.0
2008-01-17 11:01:00,1.0207,1.0207,1.0207,1.0207,120900000.0
2008-01-17 11:02:00,1.0207,1.02075,1.02065,1.0207,475900001.0
2008-01-17 11:03:00,1.0207,1.0208,1.0207,1.0207,173300000.0
2008-01-17 11:04:00,1.0207,1.0208,1.0206,1.0208,373100001.0
2008-01-17 11:05:00,1.0208,1.0209,1.02065,1.02065,325300001.0
2008-01-17 11:06:00,1.02065,1.0209,1.02065,1.02085,624600004.0
2008-01-17 11:07:00,1.02085,1.02205,1.02085,1.02185,828500004.0
2008-01-17 11:08:00,1.02195,1.02205,1.02185,1.02205,420200000.0
2008-01-17 11:09:00,1.02205,1.0222,1.02195,1.02205,287900000.0
2008-01-17 11:10:00,1.02205,1.02215,1.0216,1.02195,746899997.0
2008-01-17 11:11:00,1.0219,1.02195,1.02165,1.02195,749500000.0
2008-01-17 11:12:00,1.02195,1.0222,1.0219,1.02205,566599997.0
2008-01-17 11:13:00,1.02205,1.0223,1.0219,1.02205,961099981.0
2008-01-17 11:14:00,1.02205,1.02205,1.0216,1.02175,579899999.0
2008-01-17 11:15:00,1.02175,1.02175,1.02155,1.02155,400300000.0
2008-01-17 11:16:00,1.02165,1.02175,1.02165,1.02175,193800003.0
2008-01-17 11:17:00,1.02175,1.02175,1.0216,1.0216,239600005.0
2008-01-17 11:18:00,1.0216,1.0216,1.02115,1.02135,725899995.0
2008-01-17 11:19:00,1.02135,1.0215,1.02135,1.02145,539100000.0
2008-01-17 11:20:00,1.0215,1.02175,1.0212,1.0217,463300007.0
2008-01-17 11:21:00,1.0217,1.02195,1.02125,1.0219,495100000.0
2008-01-17 11:22:00,1.0219,1.02195,1.02165,1.02175,806400005.0
2008-01-17 11:23:00,1.02175,1.02175,1.02125,1.02155,678900016.0
2008-01-17 11:24:00,1.02155,1.02155,1.0206,1.02065,890900008.0
2008-01-17 11:25:00,1.02075,1.02115,1.02065,1.02095,1015199999.0
2008-01-17 11:26:00,1.02095,1.02095,1.02095,1.02095,403200000.0
2008-01-17 11:27:00,1.02095,1.02095,1.0201,1.0201,319999999.0
2008-01-17 11:28:00,1.02015,1.02065,1.02015,1.02065,644000000.0
2008-01-17 11:29:00,1.02085,1.02095,1.02055,1.02075,659200000.0
2008-01-17 11:30:00,1.02075,1.02075,1.0204,1.02065,675100007.0
2008-01-17 11:31:00,1.02065,1.02065,1.02045,1.02055,595099987.0
2008-01-17 11:32:00,1.02055,1.0207,1.0205,1.0206,303599998.0
2008-01-17 11:33:00,1.02065,1.0207,1.02055,1.02065,198300000.0
2008-01-17 11:34:00,1.02065,1.02065,1.0206,1.02065,178800000.0
2008-01-17 11:35:00,1.02065,1.0207,1.0205,1.02055,192400000.0
2008-01-17 11:36:00,1.02055,1.02055,1.02045,1.02045,179200000.0
2008-01-17 11:37:00,1.02045,1.0205,1.02025,1.02025,119100000.0
2008-01-17 11:38:00,1.02025,1.02025,1.01975,1.01975,401900000.0
2008-01-17 11:39:00,1.01975,1.01975,1.01965,1.01965,694200006.0
2008-01-17 11:40:00,1.01965,1.01965,1.0182,1.01835,855200004.0
2008-01-17 11:41:00,1.01825,1.01935,1.01825,1.01865,1314599999.0
2008-01-17 11:42:00,1.01875,1.01925,1.0187,1.01905,1102100000.0
2008-01-17 11:43:00,1.01905,1.01945,1.01905,1.01945,586200000.0
2008-01-17 11:44:00,1.01945,1.01945,1.01935,1.01935,437100000.0
2008-01-17 11:45:00,1.0193,1.01945,1.01925,1.01925,521500000.0
2008-01-17 11:46:00,1.01925,1.01925,1.0192,1.01925,94100000.0
2008-01-17 11:47:00,1.01925,1.01925,1.01885,1.01895,888899996.0
2008-01-17 11:48:00,1.01895,1.01915,1.01845,1.01845,589699997.0
2008-01-17 11:49:00,1.01845,1.01865,1.01835,1.01855,818399993.0
2008-01-17 11:50:00,1.01855,1.01875,1.01845,1.01875,328000003.0
2008-01-17 11:51:00,1.01875,1.01875,1.01845,1.01855,564299986.0
2008-01-17 11:52:00,1.01855,1.0189,1.0184,1.0188,726299991.0
2008-01-17 11:53:00,1.0188,1.01885,1.01865,1.0188,122500002.0
2008-01-17 11:54:00,1.0188,1.019,1.0188,1.019,459599992.0
2008-01-17 11:55:00,1.019,1.01905,1.019,1.01905,242600000.0
2008-01-17 11:56:00,1.01905,1.01925,1.019,1.01925,111500000.0
2008-01-17 11:57:00,1.01925,1.01955,1.01905,1.01925,922099995.0
2008-01-17 11:58:00,1.01925,1.01975,1.019,1.019,408900001.0
2008-01-17 11:59:00,1.01905,1.01985,1.01905,1.01985,139500000.0
2008-01-17 12:00:00,1.01985,1.01985,1.01955,1.01965,125800000.0
2008-01-17 12:01:00,1.01965,1.01995,1.01965,1.0197,131800000.0
2008-01-17 12:02:00,1.0197,1.0197,1.01875,1.01945,389800000.0
2008-01-17 12:03:00,1.01945,1.01985,1.01945,1.0198,456799992.0
2008-01-17 12:04:00,1.0198,1.02015,1.01935,1.01995,701899998.0
2008-01-17 12:05:00,1.02005,1.02025,1.0197,1.0197,464599999.0
2008-01-17 12:06:00,1.01975,1.01975,1.01915,1.01925,135300000.0
2008-01-17 12:07:00,1.01925,1.01945,1.01895,1.019,526800005.0
2008-01-17 12:08:00,1.019,1.01945,1.0187,1.0188,611799997.0
2008-01-17 12:09:00,1.0188,1.01915,1.01875,1.01915,200500000.0
2008-01-17 12:10:00,1.01915,1.01915,1.01905,1.01905,611400000.0
2008-01-17 12:11:00,1.01905,1.01925,1.01855,1.01875,821000009.0
2008-01-17 12:12:00,1.01875,1.01885,1.01855,1.01875,50000000.0
2008-01-17 12:13:00,1.01885,1.01885,1.01865,1.01875,48600000.0
2008-01-17 12:14:00,1.01885,1.01885,1.01825,1.01825,132800000.0
2008-01-17 12:15:00,1.01825,1.01845,1.0182,1.0182,91700000.0
2008-01-17 12:16:00,1.0182,1.01875,1.0182,1.01845,117200000.0
2008-01-17 12:17:00,1.0184,1.01865,1.0182,1.01865,312499997.0
2008-01-17 12:18:00,1.01855,1.01875,1.01835,1.01865,54800000.0
2008-01-17 12:19:00,1.01875,1.01935,1.01875,1.01915,413999998.0
2008-01-17 12:20:00,1.01915,1.0201,1.01895,1.01965,562499998.0
2008-01-17 12:21:00,1.01965,1.01965,1.01905,1.01965,526000003.0
2008-01-17 12:22:00,1.01965,1.02015,1.01935,1.01995,729300006.0
2008-01-17 12:23:00,1.01995,1.02065,1.01995,1.02065,577900008.0
2008-01-17 12:24:00,1.02065,1.02065,1.02055,1.02055,507099992.0
2008-01-17 12:25:00,1.02055,1.02055,1.0203,1.0203,499999993.0
2008-01-17 12:26:00,1.0203,1.02045,1.02025,1.02045,312400004.0
2008-01-17 12:27:00,1.02045,1.02045,1.02015,1.0203,195700000.0
2008-01-17 12:28:00,1.0202,1.02025,1.0202,1.02025,117100000.0
2008-01-17 12:29:00,1.0202,1.02065,1.0202,1.02055,67100000.0
2008-01-17 12:30:00,1.02055,1.02065,1.0202,1.02025,192400000.0
2008-01-17 12:31:00,1.02025,1.02025,1.0197,1.01985,593100001.0
2008-01-17 12:32:00,1.01995,1.01995,1.0196,1.01985,718800003.0
2008-01-17 12:33:00,1.01985,1.0203,1.01975,1.01995,506350006.0
2008-01-17 12:34:00,1.01995,1.01995,1.01995,1.01995,581699989.0
2008-01-17 12:35:00,1.01995,1.02015,1.01985,1.02,930600009.0
2008-01-17 12:36:00,1.02005,1.02055,1.01995,1.02035,631099999.0
2008-01-17 12:37:00,1.02045,1.02045,1.02035,1.02035,145200000.0
2008-01-17 12:38:00,1.02035,1.02045,1.02035,1.02045,19400000.0
2008-01-17 12:39:00,1.02035,1.02045,1.02035,1.02045,404600006.0
2008-01-17 12:40:00,1.02045,1.02045,1.0204,1.02045,239200000.0
2008-01-17 12:41:00,1.02045,1.02055,1.02035,1.02055,103400003.0
2008-01-17 12:42:00,1.02055,1.0207,1.02055,1.0207,34200000.0
2008-01-17 12:43:00,1.0207,1.0207,1.0205,1.0205,46400000.0
2008-01-17 12:44:00,1.0205,1.02055,1.02035,1.02055,155200000.0
2008-01-17 12:45:00,1.02055,1.02125,1.02045,1.02125,461500001.0
2008-01-17 12:46:00,1.02125,1.02235,1.02125,1.02205,1379300025.0
2008-01-17 12:47:00,1.02205,1.0221,1.02095,1.02185,1202900007.0
2008-01-17 12:48:00,1.02185,1.02205,1.02185,1.02185,343300000.0
2008-01-17 12:49:00,1.02185,1.02195,1.02185,1.02195,299100000.0
2008-01-17 12:50:00,1.02195,1.02195,1.02125,1.02155,621299988.0
2008-01-17 12:51:00,1.02155,1.02155,1.02145,1.02145,92800000.0
2008-01-17 12:52:00,1.02145,1.02165,1.02145,1.02165,97800000.0
2008-01-17 12:53:00,1.02165,1.02215,1.02165,1.02215,139800000.0
2008-01-17 12:54:00,1.02215,1.0227,1.02195,1.02225,1346600000.0
2008-01-17 12:55:00,1.02235,1.02255,1.02235,1.02245,650699990.0
2008-01-17 12:56:00,1.02245,1.02375,1.02235,1.02295,708499993.0
2008-01-17 12:57:00,1.02295,1.02345,1.02295,1.02345,366500000.0
2008-01-17 12:58:00,1.02325,1.02325,1.02255,1.02275,223500003.0
2008-01-17 12:59:00,1.02275,1.02305,1.02265,1.02275,766500007.0
2008-01-17 13:00:00,1.02275,1.02305,1.0227,1.02305,131600000.0
2008-01-17 13:01:00,1.02305,1.02325,1.0228,1.02325,24700000.0
2008-01-17 13:02:00,1.02325,1.02325,1.02295,1.02305,70100000.0
2008-01-17 13:03:00,1.02305,1.02345,1.02295,1.02345,361100000.0
2008-01-17 13:04:00,1.02345,1.02345,1.02305,1.0231,640400000.0
2008-01-17 13:05:00,1.02315,1.02325,1.0231,1.02325,489599997.0
2008-01-17 13:06:00,1.02335,1.02415,1.0233,1.0239,634999999.0
2008-01-17 13:07:00,1.02395,1.02435,1.0237,1.02395,1082100001.0
2008-01-17 13:08:00,1.0239,1.02395,1.02315,1.02335,758000002.0
2008-01-17 13:09:00,1.02335,1.02365,1.02325,1.0233,414900000.0
2008-01-17 13:10:00,1.0233,1.02335,1.02285,1.02305,502800000.0
2008-01-17 13:11:00,1.02305,1.02375,1.02305,1.02355,708400009.0
2008-01-17 13:12:00,1.02355,1.02355,1.0232,1.02325,378400001.0
2008-01-17 13:13:00,1.02325,1.02415,1.02325,1.02395,336700000.0
2008-01-17 13:14:00,1.02395,1.02395,1.02345,1.02365,361199999.0
2008-01-17 13:15:00,1.02365,1.02365,1.02345,1.02365,288200003.0
2008-01-17 13:16:00,1.02365,1.02375,1.0233,1.02355,372200000.0
2008-01-17 13:17:00,1.02355,1.02365,1.0233,1.02345,276300000.0
2008-01-17 13:18:00,1.02335,1.02345,1.02275,1.02325,730700002.0
2008-01-17 13:19:00,1.02325,1.02335,1.023,1.02325,410000000.0
2008-01-17 13:20:00,1.02335,1.02355,1.02305,1.0233,348200000.0
2008-01-17 13:21:00,1.0233,1.0233,1.0226,1.0227,730500000.0
2008-01-17 13:22:00,1.0227,1.02305,1.02265,1.02285,979199986.0
2008-01-17 13:23:00,1.02285,1.0233,1.02285,1.023,342400000.0
2008-01-17 13:24:00,1.02285,1.02325,1.0223,1.02305,517199999.0
2008-01-17 13:25:00,1.02305,1.02355,1.02295,1.02305,320500001.0
2008-01-17 13:26:00,1.02305,1.02305,1.02295,1.02305,213100000.0
2008-01-17 13:27:00,1.02305,1.02315,1.02295,1.02305,91200000.0
2008-01-17 13:28:00,1.023,1.023,1.0223,1.02245,695600005.0
2008-01-17 13:29:00,1.02245,1.02275,1.02225,1.02245,199999999.0
2008-01-17 13:30:00,1.02245,1.02265,1.0224,1.02265,441699996.0
2008-01-17 13:31:00,1.02265,1.02285,1.02255,1.02265,210700000.0
2008-01-17 13:32:00,1.02265,1.02265,1.02255,1.02265,42800000.0
2008-01-17 13:33:00,1.02265,1.02275,1.02255,1.02275,445599997.0
2008-01-17 13:34:00,1.02275,1.02275,1.02265,1.0227,543699984.0
2008-01-17 13:35:00,1.0227,1.0228,1.02265,1.02265,363700000.0
2008-01-17 13:36:00,1.02265,1.02265,1.02235,1.02245,545600005.0
2008-01-17 13:37:00,1.0225,1.0225,1.0217,1.02195,650199999.0
2008-01-17 13:38:00,1.02195,1.02205,1.0219,1.0219,254200000.0
2008-01-17 13:39:00,1.0219,1.02245,1.0219,1.02245,294700000.0
2008-01-17 13:40:00,1.02235,1.0229,1.02235,1.02275,156200000.0
2008-01-17 13:41:00,1.02275,1.02315,1.02275,1.02305,76500000.0
2008-01-17 13:42:00,1.02305,1.02305,1.0227,1.0228,96100000.0
2008-01-17 13:43:00,1.0228,1.02305,1.02275,1.0229,226100000.0
2008-01-17 13:44:00,1.0229,1.02345,1.0229,1.02345,86600000.0
2008-01-17 13:45:00,1.02345,1.02345,1.02315,1.02315,186200000.0
2008-01-17 13:46:00,1.02315,1.02345,1.02315,1.02335,437100000.0
2008-01-17 13:47:00,1.0233,1.02345,1.02285,1.02285,423000000.0
2008-01-17 13:48:00,1.02285,1.02305,1.02195,1.02215,906100012.0
2008-01-17 13:49:00,1.02215,1.02215,1.02185,1.02195,831199991.0
2008-01-17 13:50:00,1.02195,1.0228,1.02195,1.02235,465900003.0
2008-01-17 13:51:00,1.02235,1.02275,1.022,1.02235,879400003.0
2008-01-17 13:52:00,1.02235,1.02255,1.02185,1.02255,345100002.0
2008-01-17 13:53:00,1.02255,1.0226,1.02255,1.02255,11300000.0
2008-01-17 13:54:00,1.02255,1.02265,1.02245,1.02255,94000000.0
2008-01-17 13:55:00,1.02265,1.02275,1.02255,1.02275,94700000.0
2008-01-17 13:56:00,1.02275,1.02285,1.02265,1.0227,57900000.0
2008-01-17 13:57:00,1.0227,1.02275,1.02265,1.02265,74700000.0
2008-01-17 13:58:00,1.02265,1.02275,1.02205,1.02225,578000005.0
2008-01-17 13:59:00,1.02215,1.02275,1.02215,1.02275,359300001.0
2008-01-17 14:00:00,1.02275,1.02365,1.02275,1.02305,178499998.0
2008-01-17 14:01:00,1.02305,1.02375,1.02275,1.02345,232699999.0
2008-01-17 14:02:00,1.02355,1.02375,1.02345,1.02365,137000000.0
2008-01-17 14:03:00,1.02365,1.02375,1.02325,1.02375,142900000.0
2008-01-17 14:04:00,1.02375,1.02375,1.02285,1.02305,100900000.0
2008-01-17 14:05:00,1.02305,1.02305,1.02275,1.02275,652800001.0
2008-01-17 14:06:00,1.02275,1.02275,1.02245,1.02255,355400000.0
2008-01-17 14:07:00,1.02255,1.02305,1.02255,1.02275,473800000.0
2008-01-17 14:08:00,1.02275,1.02275,1.02195,1.02205,629000000.0
2008-01-17 14:09:00,1.02195,1.02245,1.02195,1.02215,951499993.0
2008-01-17 14:10:00,1.02215,1.02215,1.02195,1.02205,955599998.0
2008-01-17 14:11:00,1.02205,1.0222,1.02205,1.02215,684500016.0
2008-01-17 14:12:00,1.02215,1.02225,1.02215,1.0222,85500000.0
2008-01-17 14:13:00,1.0222,1.0224,1.02215,1.02215,426200005.0
2008-01-17 14:14:00,1.02215,1.02235,1.02215,1.02235,359400005.0
2008-01-17 14:15:00,1.02235,1.0225,1.02225,1.02245,380800000.0
2008-01-17 14:16:00,1.02245,1.02275,1.0224,1.0227,456000000.0
2008-01-17 14:17:00,1.02275,1.02305,1.0227,1.0229,571200000.0
2008-01-17 14:18:00,1.0229,1.02325,1.0229,1.02325,244400000.0
2008-01-17 14:19:00,1.02325,1.02355,1.02305,1.02305,278000000.0
2008-01-17 14:20:00,1.02315,1.02315,1.02295,1.02305,60600000.0
2008-01-17 14:21:00,1.02315,1.02325,1.02305,1.02315,633500005.0
2008-01-17 14:22:00,1.02315,1.02325,1.02315,1.02325,178600000.0
2008-01-17 14:23:00,1.02325,1.02325,1.0231,1.0231,336900009.0
2008-01-17 14:24:00,1.02315,1.02345,1.0231,1.02315,227600000.0
2008-01-17 14:25:00,1.02315,1.02315,1.0229,1.02295,417600000.0
2008-01-17 14:26:00,1.02295,1.02305,1.02295,1.02295,532200003.0
2008-01-17 14:27:00,1.02295,1.02325,1.02295,1.02325,397599999.0
2008-01-17 14:28:00,1.02325,1.02345,1.02305,1.02305,148900000.0
2008-01-17 14:29:00,1.02305,1.02305,1.02285,1.02285,327400000.0
2008-01-17 14:30:00,1.0229,1.0229,1.0226,1.02265,478900000.0
2008-01-17 14:31:00,1.02265,1.02275,1.02235,1.02255,621300000.0
2008-01-17 14:32:00,1.02255,1.02265,1.0224,1.02265,148500000.0
2008-01-17 14:33:00,1.02255,1.02255,1.02235,1.02245,759900002.0
2008-01-17 14:34:00,1.02245,1.0233,1.02245,1.02315,210950000.0
2008-01-17 14:35:00,1.02305,1.02315,1.02275,1.02275,306350000.0
2008-01-17 14:36:00,1.02275,1.02275,1.02245,1.02255,548699998.0
2008-01-17 14:37:00,1.02245,1.02255,1.02195,1.02195,820399992.0
2008-01-17 14:38:00,1.02195,1.02215,1.02195,1.02195,78900000.0
2008-01-17 14:39:00,1.02195,1.02215,1.02185,1.02215,281800001.0
2008-01-17 14:40:00,1.02215,1.02255,1.0221,1.02245,200000000.0
2008-01-17 14:41:00,1.02245,1.02245,1.02225,1.0223,296200000.0
2008-01-17 14:42:00,1.0223,1.02235,1.02225,1.02235,223800000.0
2008-01-17 14:43:00,1.02235,1.02255,1.02225,1.02255,439400000.0
2008-01-17 14:44:00,1.02255,1.02295,1.02235,1.02265,846099998.0
2008-01-17 14:45:00,1.0227,1.02275,1.02255,1.02255,339400000.0
2008-01-17 14:46:00,1.02255,1.02255,1.02245,1.0225,345899996.0
2008-01-17 14:47:00,1.0225,1.0226,1.02215,1.02235,205089495.0
2008-01-17 14:48:00,1.02235,1.02235,1.02225,1.02235,456000007.0
2008-01-17 14:49:00,1.02235,1.02235,1.02185,1.02195,1258300009.0
2008-01-17 14:50:00,1.02195,1.02205,1.02135,1.02155,392000001.0
2008-01-17 14:51:00,1.02155,1.02165,1.0214,1.02145,361600000.0
2008-01-17 14:52:00,1.02145,1.02155,1.0214,1.02145,301500000.0
2008-01-17 14:53:00,1.02145,1.02155,1.02135,1.02135,110900000.0
2008-01-17 14:54:00,1.0214,1.02185,1.02135,1.02165,164200000.0
2008-01-17 14:55:00,1.02175,1.02185,1.02155,1.02165,44000000.0
2008-01-17 14:56:00,1.02165,1.02185,1.02155,1.02175,34400000.0
2008-01-17 14:57:00,1.02165,1.0219,1.02155,1.0219,120924233.0
2008-01-17 14:58:00,1.02165,1.02185,1.02155,1.02185,396599999.0
2008-01-17 14:59:00,1.02185,1.02225,1.02185,1.02215,336600000.0
2008-01-17 15:00:00,1.02215,1.02255,1.02215,1.02245,384100001.0
2008-01-17 15:01:00,1.02245,1.02255,1.02225,1.02225,237200000.0
2008-01-17 15:02:00,1.02225,1.02225,1.022,1.02215,460599999.0
2008-01-17 15:03:00,1.02215,1.02225,1.02215,1.02225,287600000.0
2008-01-17 15:04:00,1.02225,1.02245,1.0222,1.02245,224600000.0
2008-01-17 15:05:00,1.02245,1.02265,1.02235,1.02265,263600000.0
2008-01-17 15:06:00,1.02265,1.02265,1.02255,1.02255,53000000.0
2008-01-17 15:07:00,1.02255,1.02265,1.02255,1.02255,83200000.0
2008-01-17 15:08:00,1.02255,1.02285,1.02245,1.02285,135600000.0
2008-01-17 15:09:00,1.02285,1.02285,1.0225,1.0225,248099998.0
2008-01-17 15:10:00,1.02255,1.02255,1.0224,1.02255,610000001.0
2008-01-17 15:11:00,1.02255,1.02265,1.02255,1.02265,312500000.0
2008-01-17 15:12:00,1.02265,1.02265,1.02245,1.02245,283300000.0
2008-01-17 15:13:00,1.02245,1.02245,1.02155,1.02165,489900000.0
2008-01-17 15:14:00,1.02165,1.02165,1.02095,1.02145,988900003.0
2008-01-17 15:15:00,1.02145,1.02165,1.02125,1.02165,147900000.0
2008-01-17 15:16:00,1.02165,1.0223,1.02165,1.02225,555899999.0
2008-01-17 15:17:00,1.0223,1.02265,1.02225,1.02235,270200000.0
2008-01-17 15:18:00,1.02235,1.02255,1.02235,1.0225,371799999.0
2008-01-17 15:19:00,1.0225,1.0225,1.02245,1.02245,311300000.0
2008-01-17 15:20:00,1.02245,1.02315,1.02245,1.02315,602900000.0
2008-01-17 15:21:00,1.02315,1.02315,1.02285,1.02285,404600001.0
2008-01-17 15:22:00,1.0229,1.02305,1.0225,1.0225,487199999.0
2008-01-17 15:23:00,1.0225,1.0227,1.02245,1.02255,197400000.0
2008-01-17 15:24:00,1.02255,1.02255,1.0225,1.02255,147800000.0
2008-01-17 15:25:00,1.02255,1.02275,1.02255,1.02275,168700000.0
2008-01-17 15:26:00,1.02275,1.02285,1.02255,1.02285,269300000.0
2008-01-17 15:27:00,1.0228,1.02325,1.0228,1.0232,93100000.0
2008-01-17 15:28:00,1.0232,1.02445,1.0232,1.02375,603200000.0
2008-01-17 15:29:00,1.02355,1.02375,1.0231,1.0234,538900001.0
2008-01-17 15:30:00,1.0234,1.02445,1.0234,1.02355,607699998.0
2008-01-17 15:31:00,1.02345,1.02355,1.0233,1.02335,434500001.0
2008-01-17 15:32:00,1.0233,1.02395,1.02315,1.02345,727800003.0
2008-01-17 15:33:00,1.02345,1.02365,1.02345,1.02355,329500000.0
2008-01-17 15:34:00,1.02355,1.02485,1.02355,1.02485,175800000.0
2008-01-17 15:35:00,1.02485,1.02555,1.0248,1.02525,273110269.0
2008-01-17 15:36:00,1.02525,1.02525,1.02455,1.02505,583599997.0
2008-01-17 15:37:00,1.02505,1.02505,1.02355,1.02385,392699999.0
2008-01-17 15:38:00,1.02385,1.02405,1.02375,1.02375,293500001.0
2008-01-17 15:39:00,1.02375,1.02375,1.02325,1.02355,1281699992.0
2008-01-17 15:40:00,1.02355,1.02355,1.0235,1.0235,195300000.0
2008-01-17 15:41:00,1.0237,1.0238,1.02325,1.02345,374974408.0
2008-01-17 15:42:00,1.02345,1.02345,1.02275,1.02275,627599998.0
2008-01-17 15:43:00,1.0227,1.02345,1.0226,1.02325,966000003.0
2008-01-17 15:44:00,1.02325,1.02355,1.02325,1.02325,653899999.0
2008-01-17 15:45:00,1.02325,1.02325,1.0227,1.02275,829299999.0
2008-01-17 15:46:00,1.02275,1.02325,1.0226,1.02325,997000002.0
2008-01-17 15:47:00,1.02315,1.02345,1.02315,1.02335,719600002.0
2008-01-17 15:48:00,1.02335,1.02395,1.02335,1.02375,319600000.0
2008-01-17 15:49:00,1.02375,1.02375,1.02305,1.02325,960400003.0
2008-01-17 15:50:00,1.02325,1.02395,1.0232,1.02395,381200004.0
2008-01-17 15:51:00,1.02395,1.02395,1.02345,1.02345,535200001.0
2008-01-17 15:52:00,1.02345,1.0241,1.02325,1.02335,1292100009.0
2008-01-17 15:53:00,1.02335,1.02355,1.02335,1.02355,538500000.0
2008-01-17 15:54:00,1.02355,1.02355,1.0228,1.0228,783800000.0
2008-01-17 15:55:00,1.0228,1.02295,1.02255,1.02265,600699999.0
2008-01-17 15:56:00,1.02265,1.02275,1.0226,1.02265,448900000.0
2008-01-17 15:57:00,1.02265,1.0227,1.0226,1.02265,284500000.0
2008-01-17 15:58:00,1.02265,1.02265,1.02235,1.02255,488000000.0
2008-01-17 15:59:00,1.02255,1.02275,1.0225,1.02255,751900000.0
2008-01-17 16:00:00,1.02255,1.02255,1.02185,1.02185,527699998.0
2008-01-17 16:01:00,1.02185,1.02185,1.02125,1.02145,1272100001.0
2008-01-17 16:02:00,1.02145,1.02165,1.02145,1.02155,557299998.0
2008-01-17 16:03:00,1.02155,1.02205,1.02155,1.02205,748699995.0
2008-01-17 16:04:00,1.02205,1.02225,1.0219,1.02215,933800000.0
2008-01-17 16:05:00,1.02215,1.02215,1.02165,1.02185,477699998.0
2008-01-17 16:06:00,1.02185,1.02185,1.02155,1.02175,427800000.0
2008-01-17 16:07:00,1.02175,1.02195,1.02175,1.02195,107800000.0
2008-01-17 16:08:00,1.02195,1.022,1.02185,1.02195,187299999.0
2008-01-17 16:09:00,1.02195,1.02195,1.02135,1.02145,473100001.0
2008-01-17 16:10:00,1.02145,1.02165,1.02135,1.02165,246600000.0
2008-01-17 16:11:00,1.02165,1.0218,1.0216,1.0218,272900000.0
2008-01-17 16:12:00,1.0218,1.0222,1.0218,1.0222,82900000.0
2008-01-17 16:13:00,1.0222,1.0222,1.02175,1.02195,282200000.0
2008-01-17 16:14:00,1.02195,1.02205,1.02165,1.02185,763699993.0
2008-01-17 16:15:00,1.02185,1.02185,1.02145,1.02155,568200002.0
2008-01-17 16:16:00,1.02155,1.0226,1.02155,1.0226,759499999.0
2008-01-17 16:17:00,1.0226,1.0226,1.02205,1.02235,905399999.0
2008-01-17 16:18:00,1.02235,1.02275,1.02235,1.02265,526500007.0
2008-01-17 16:19:00,1.02265,1.02335,1.02255,1.02335,487699999.0
2008-01-17 16:20:00,1.02335,1.02335,1.02315,1.02325,89000000.0
2008-01-17 16:21:00,1.02315,1.02315,1.02255,1.02295,521599998.0
2008-01-17 16:22:00,1.02305,1.0233,1.02285,1.02295,466200001.0
2008-01-17 16:23:00,1.02295,1.02305,1.02285,1.02305,841899999.0
2008-01-17 16:24:00,1.023,1.02305,1.0229,1.02305,582500002.0
2008-01-17 16:25:00,1.02305,1.02305,1.02265,1.02265,565600000.0
2008-01-17 16:26:00,1.02265,1.0229,1.02245,1.02275,882499998.0
2008-01-17 16:27:00,1.0228,1.02295,1.02275,1.02295,351200000.0
2008-01-17 16:28:00,1.02295,1.02295,1.0228,1.02285,536500002.0
2008-01-17 16:29:00,1.02285,1.02315,1.02285,1.02295,663400000.0
2008-01-17 16:30:00,1.02295,1.02315,1.02295,1.02315,67200000.0
2008-01-17 16:31:00,1.02315,1.02315,1.0229,1.0229,361200000.0
2008-01-17 16:32:00,1.02295,1.02295,1.02255,1.02265,632400000.0
2008-01-17 16:33:00,1.02265,1.02285,1.02265,1.02285,934900000.0
2008-01-17 16:34:00,1.02285,1.02295,1.0228,1.02285,413900000.0
2008-01-17 16:35:00,1.02285,1.02335,1.02285,1.02325,765299995.0
2008-01-17 16:36:00,1.02325,1.02345,1.02325,1.02345,545400002.0
2008-01-17 16:37:00,1.02345,1.02355,1.02335,1.02345,656199998.0
2008-01-17 16:38:00,1.0234,1.02365,1.02335,1.02355,591800001.0
2008-01-17 16:39:00,1.02355,1.02355,1.02335,1.02345,916899989.0
2008-01-17 16:40:00,1.02345,1.02355,1.02335,1.0234,778900001.0
2008-01-17 16:41:00,1.02345,1.02345,1.02315,1.02335,211200000.0
2008-01-17 16:42:00,1.02335,1.0236,1.02335,1.02345,692300002.0
2008-01-17 16:43:00,1.02345,1.02345,1.02295,1.02295,957199993.0
2008-01-17 16:44:00,1.02295,1.02315,1.0228,1.0228,898699995.0
2008-01-17 16:45:00,1.02285,1.02305,1.0227,1.02305,502000000.0
2008-01-17 16:46:00,1.02305,1.0231,1.02285,1.02305,450900000.0
2008-01-17 16:47:00,1.02305,1.02315,1.023,1.0231,672400001.0
2008-01-17 16:48:00,1.0231,1.02315,1.0227,1.0229,399299999.0
2008-01-17 16:49:00,1.0229,1.0229,1.0225,1.02265,307800000.0
2008-01-17 16:50:00,1.02265,1.02275,1.0224,1.02255,720400000.0
2008-01-17 16:51:00,1.02255,1.02255,1.02205,1.02225,563357938.0
2008-01-17 16:52:00,1.02225,1.02245,1.0221,1.0222,355600000.0
2008-01-17 16:53:00,1.02225,1.02265,1.0222,1.02265,199700000.0
2008-01-17 16:54:00,1.02265,1.02285,1.0226,1.0228,283000000.0
2008-01-17 16:55:00,1.0228,1.0231,1.0228,1.023,451500001.0
2008-01-17 16:56:00,1.023,1.023,1.02275,1.02295,410300000.0
2008-01-17 16:57:00,1.02295,1.02295,1.02245,1.0226,458100000.0
2008-01-17 16:58:00,1.0226,1.02315,1.0226,1.02275,438600000.0
2008-01-17 16:59:00,1.02275,1.02315,1.02275,1.02285,500000000.0
2008-01-17 17:00:00,1.02285,1.02315,1.02265,1.02285,652400000.0
2008-01-17 17:01:00,1.02285,1.02345,1.0225,1.0227,848600000.0
2008-01-17 17:02:00,1.02275,1.02345,1.02255,1.02345,904600000.0
2008-01-17 17:03:00,1.02345,1.02425,1.02325,1.02405,1303749993.0
2008-01-17 17:04:00,1.02405,1.02415,1.02345,1.0236,1585699998.0
2008-01-17 17:05:00,1.0236,1.02375,1.0234,1.02345,1332699991.0
2008-01-17 17:06:00,1.02345,1.02365,1.02315,1.0236,1299399999.0
2008-01-17 17:07:00,1.02365,1.02365,1.02315,1.02325,783300003.0
2008-01-17 17:08:00,1.02325,1.02355,1.02315,1.02345,827800001.0
2008-01-17 17:09:00,1.02345,1.02365,1.02345,1.02355,447100000.0
2008-01-17 17:10:00,1.0235,1.02365,1.02335,1.02355,769300000.0
2008-01-17 17:11:00,1.02355,1.02395,1.02355,1.02365,264100000.0
2008-01-17 17:12:00,1.02365,1.02375,1.02355,1.02365,433000003.0
2008-01-17 17:13:00,1.02365,1.02365,1.02335,1.02365,1579800011.0
2008-01-17 17:14:00,1.02365,1.02395,1.02355,1.02385,570199999.0
2008-01-17 17:15:00,1.02385,1.02395,1.02375,1.02375,686299998.0
2008-01-17 17:16:00,1.02375,1.02385,1.02375,1.02385,238600000.0
2008-01-17 17:17:00,1.02385,1.02425,1.02385,1.0242,560499999.0
2008-01-17 17:18:00,1.0242,1.02435,1.02375,1.02435,748100000.0
2008-01-17 17:19:00,1.02435,1.02515,1.02415,1.0249,561249998.0
2008-01-17 17:20:00,1.0249,1.02625,1.0249,1.0261,1709455441.0
2008-01-17 17:21:00,1.02615,1.02675,1.02555,1.02575,913499999.0
2008-01-17 17:22:00,1.02575,1.02615,1.02565,1.02575,569100002.0
2008-01-17 17:23:00,1.02575,1.02595,1.02555,1.02595,466700000.0
2008-01-17 17:24:00,1.02595,1.02625,1.0259,1.02625,1167499998.0
2008-01-17 17:25:00,1.02625,1.0265,1.0262,1.02635,678600004.0
2008-01-17 17:26:00,1.02645,1.02655,1.0262,1.02655,389099999.0
2008-01-17 17:27:00,1.02655,1.02655,1.02595,1.02625,757479505.0
2008-01-17 17:28:00,1.02625,1.02625,1.02555,1.02565,671889753.0
2008-01-17 17:29:00,1.0257,1.02665,1.0256,1.02625,1131399996.0
2008-01-17 17:30:00,1.02625,1.02685,1.02625,1.0267,1289699988.0
2008-01-17 17:31:00,1.0267,1.02675,1.02585,1.0261,907599999.0
2008-01-17 17:32:00,1.0261,1.02655,1.02605,1.02645,1244199998.0
2008-01-17 17:33:00,1.02645,1.0272,1.02645,1.027,969999999.0
2008-01-17 17:34:00,1.027,1.02745,1.027,1.02715,906650003.0
2008-01-17 17:35:00,1.02715,1.02725,1.0269,1.02705,1270099998.0
2008-01-17 17:36:00,1.02705,1.0275,1.02695,1.02695,911300006.0
2008-01-17 17:37:00,1.02695,1.0271,1.02665,1.02695,1191399993.0
2008-01-17 17:38:00,1.027,1.02745,1.0269,1.02695,694670610.0
2008-01-17 17:39:00,1.0269,1.02735,1.0268,1.02695,842000003.0
2008-01-17 17:40:00,1.02695,1.02745,1.02695,1.0273,401700000.0
2008-01-17 17:41:00,1.0273,1.0273,1.02635,1.0267,643800000.0
2008-01-17 17:42:00,1.0267,1.0267,1.0262,1.02645,696700003.0
2008-01-17 17:43:00,1.02645,1.02675,1.02645,1.02665,1018800003.0
2008-01-17 17:44:00,1.02665,1.0267,1.0263,1.02655,670500000.0
2008-01-17 17:45:00,1.02655,1.02665,1.0262,1.02625,773899999.0
2008-01-17 17:46:00,1.02625,1.02665,1.02625,1.02655,570700000.0
2008-01-17 17:47:00,1.02655,1.02715,1.02645,1.0271,786400001.0
2008-01-17 17:48:00,1.02715,1.02735,1.02705,1.02715,689800000.0
2008-01-17 17:49:00,1.02715,1.02735,1.02685,1.02735,473299999.0
2008-01-17 17:50:00,1.02735,1.02775,1.02725,1.0275,560400005.0
2008-01-17 17:51:00,1.02755,1.02755,1.02715,1.02715,721599999.0
2008-01-17 17:52:00,1.02715,1.02715,1.0267,1.0267,742000002.0
2008-01-17 17:53:00,1.0267,1.02675,1.02645,1.02655,1309699999.0
2008-01-17 17:54:00,1.02655,1.02675,1.02615,1.02675,1586700002.0
2008-01-17 17:55:00,1.02675,1.027,1.02665,1.02685,1521400006.0
2008-01-17 17:56:00,1.02685,1.02695,1.02645,1.0265,1240500013.0
2008-01-17 17:57:00,1.0265,1.0267,1.02605,1.02635,757100002.0
2008-01-17 17:58:00,1.02635,1.0265,1.02605,1.02625,676299998.0
2008-01-17 17:59:00,1.02635,1.0269,1.02635,1.02675,651000004.0
2008-01-17 18:00:00,1.02675,1.02695,1.02635,1.0264,1033199997.0
2008-01-17 18:01:00,1.0264,1.02675,1.02635,1.02665,873000003.0
2008-01-17 18:02:00,1.02665,1.02695,1.0265,1.02665,773599996.0
2008-01-17 18:03:00,1.02665,1.02675,1.02655,1.02655,943399984.0
2008-01-17 18:04:00,1.02665,1.02695,1.02655,1.02695,1174399991.0
2008-01-17 18:05:00,1.0269,1.0272,1.02665,1.02675,611099994.0
2008-01-17 18:06:00,1.02675,1.02675,1.02625,1.02635,817899994.0
2008-01-17 18:07:00,1.0264,1.02655,1.02565,1.0261,1054899997.0
2008-01-17 18:08:00,1.02605,1.02655,1.02595,1.02635,912200008.0
2008-01-17 18:09:00,1.02635,1.02675,1.02635,1.02675,363999998.0
2008-01-17 18:10:00,1.02675,1.02675,1.02625,1.02655,501100001.0
2008-01-17 18:11:00,1.02655,1.02675,1.0265,1.02675,482200003.0
2008-01-17 18:12:00,1.02675,1.0269,1.02675,1.0268,241100000.0
2008-01-17 18:13:00,1.0268,1.0268,1.02655,1.02655,453600000.0
2008-01-17 18:14:00,1.02655,1.02655,1.0265,1.02655,571300000.0
2008-01-17 18:15:00,1.02655,1.02675,1.02655,1.02665,218800000.0
2008-01-17 18:16:00,1.0266,1.02675,1.02645,1.02665,468900000.0
2008-01-17 18:17:00,1.02665,1.0271,1.02665,1.0268,679999998.0
2008-01-17 18:18:00,1.0268,1.02725,1.0268,1.02725,247699998.0
2008-01-17 18:19:00,1.02725,1.02725,1.02705,1.02705,135800000.0
2008-01-17 18:20:00,1.02705,1.0272,1.02685,1.0272,500399997.0
2008-01-17 18:21:00,1.0272,1.0272,1.02695,1.027,161400000.0
2008-01-17 18:22:00,1.027,1.02715,1.0269,1.02705,524800001.0
2008-01-17 18:23:00,1.02705,1.0273,1.02695,1.0271,471499994.0
2008-01-17 18:24:00,1.0271,1.02735,1.02695,1.02705,1205299997.0
2008-01-17 18:25:00,1.02705,1.02715,1.02705,1.02705,1251200002.0
2008-01-17 18:26:00,1.02705,1.02735,1.02695,1.02735,773500007.0
2008-01-17 18:27:00,1.02735,1.02765,1.02735,1.0276,683700001.0
2008-01-17 18:28:00,1.0276,1.02765,1.0275,1.0276,1142800001.0
2008-01-17 18:29:00,1.02765,1.02765,1.02725,1.02745,728000003.0
2008-01-17 18:30:00,1.02745,1.0278,1.02745,1.0277,1190400000.0
2008-01-17 18:31:00,1.0277,1.02795,1.02755,1.02765,688000000.0
2008-01-17 18:32:00,1.02765,1.02765,1.02735,1.02755,1059499999.0
2008-01-17 18:33:00,1.0276,1.0276,1.0275,1.02755,773100001.0
2008-01-17 18:34:00,1.0275,1.0277,1.0274,1.0277,1213199999.0
2008-01-17 18:35:00,1.0277,1.0277,1.0276,1.0276,393600000.0
2008-01-17 18:36:00,1.0276,1.0276,1.02735,1.02755,591699998.0
2008-01-17 18:37:00,1.02745,1.02775,1.02745,1.02775,611999997.0
2008-01-17 18:38:00,1.02785,1.02805,1.02785,1.0279,210300000.0
2008-01-17 18:39:00,1.0279,1.02795,1.02775,1.02795,645299998.0
2008-01-17 18:40:00,1.02795,1.02805,1.0278,1.02805,252600000.0
2008-01-17 18:41:00,1.02805,1.02815,1.02795,1.02795,1036100007.0
2008-01-17 18:42:00,1.02795,1.02825,1.0279,1.0282,837199994.0
2008-01-17 18:43:00,1.02825,1.02825,1.02785,1.02815,820199999.0
2008-01-17 18:44:00,1.02815,1.0301,1.02785,1.0296,610157421.0
2008-01-17 18:45:00,1.02965,1.0297,1.02895,1.02935,1625099984.0
2008-01-17 18:46:00,1.02935,1.02955,1.02905,1.02955,1572899997.0
2008-01-17 18:47:00,1.02955,1.03055,1.02925,1.0302,1513200004.0
2008-01-17 18:48:00,1.0302,1.03045,1.03005,1.03015,1716999998.0
2008-01-17 18:49:00,1.03015,1.03025,1.02985,1.0301,1098600001.0
2008-01-17 18:50:00,1.03,1.03005,1.02935,1.0294,1232599987.0
2008-01-17 18:51:00,1.0294,1.0295,1.02935,1.0295,811300000.0
2008-01-17 18:52:00,1.02945,1.02945,1.02895,1.02895,490399999.0
2008-01-17 18:53:00,1.02885,1.0292,1.0287,1.02905,1396700002.0
2008-01-17 18:54:00,1.02905,1.0294,1.02905,1.02915,516099997.0
2008-01-17 18:55:00,1.02915,1.02985,1.02915,1.02965,711300000.0
2008-01-17 18:56:00,1.02965,1.03005,1.0295,1.02985,932299995.0
2008-01-17 18:57:00,1.02995,1.0301,1.02955,1.02955,1382699993.0
2008-01-17 18:58:00,1.02955,1.02995,1.02945,1.0295,763900008.0
2008-01-17 18:59:00,1.02965,1.02965,1.02895,1.02895,1283299997.0
2008-01-17 19:00:00,1.02895,1.02915,1.02895,1.02905,1031000007.0
2008-01-17 19:01:00,1.02905,1.0291,1.029,1.02905,1261899997.0
2008-01-17 19:02:00,1.02905,1.02935,1.02905,1.0293,796199996.0
2008-01-17 19:03:00,1.0293,1.03005,1.0293,1.03005,649900000.0
2008-01-17 19:04:00,1.03005,1.03055,1.02985,1.03055,723199999.0
2008-01-17 19:05:00,1.03055,1.03065,1.03015,1.03015,1536899986.0
2008-01-17 19:06:00,1.03015,1.0307,1.03015,1.0307,1136500001.0
2008-01-17 19:07:00,1.0307,1.03075,1.03025,1.03045,744199999.0
2008-01-17 19:08:00,1.03045,1.03045,1.03005,1.03005,775599997.0
2008-01-17 19:09:00,1.03005,1.03035,1.02995,1.03035,551600001.0
2008-01-17 19:10:00,1.03035,1.03065,1.03015,1.03025,638899999.0
2008-01-17 19:11:00,1.03025,1.03035,1.02995,1.02995,892199997.0
2008-01-17 19:12:00,1.02995,1.03025,1.02975,1.0302,752499997.0
2008-01-17 19:13:00,1.0302,1.0302,1.02995,1.03015,1079100010.0
2008-01-17 19:14:00,1.03015,1.03015,1.02995,1.03005,572200002.0
2008-01-17 19:15:00,1.03005,1.0303,1.02995,1.0301,688099997.0
2008-01-17 19:16:00,1.0301,1.0301,1.02965,1.02965,634799997.0
2008-01-17 19:17:00,1.02965,1.02995,1.0295,1.02965,894899999.0
2008-01-17 19:18:00,1.02965,1.02985,1.02965,1.0298,822300006.0
2008-01-17 19:19:00,1.02975,1.02985,1.02965,1.0298,805500004.0
2008-01-17 19:20:00,1.02975,1.03005,1.02975,1.02975,802499996.0
2008-01-17 19:21:00,1.02975,1.02975,1.02955,1.02955,538600001.0
2008-01-17 19:22:00,1.02955,1.02965,1.029,1.02965,1303299998.0
2008-01-17 19:23:00,1.02965,1.02965,1.02905,1.02945,820900005.0
2008-01-17 19:24:00,1.02945,1.02965,1.02945,1.02965,763399999.0
2008-01-17 19:25:00,1.0296,1.02965,1.02945,1.02945,500700000.0
2008-01-17 19:26:00,1.02945,1.02965,1.02905,1.02925,758000001.0
2008-01-17 19:27:00,1.02925,1.0293,1.02895,1.029,1444200000.0
2008-01-17 19:28:00,1.029,1.02925,1.02875,1.0288,823999998.0
2008-01-17 19:29:00,1.0288,1.02895,1.0287,1.02895,633100001.0
2008-01-17 19:30:00,1.02895,1.02895,1.02825,1.02825,1067199987.0
2008-01-17 19:31:00,1.02825,1.02855,1.02825,1.02845,1110500001.0
2008-01-17 19:32:00,1.02845,1.02855,1.02805,1.0282,547500006.0
2008-01-17 19:33:00,1.02805,1.02805,1.02755,1.02765,1016800001.0
2008-01-17 19:34:00,1.02765,1.02805,1.0275,1.02795,1011299996.0
2008-01-17 19:35:00,1.02795,1.02825,1.0278,1.028,786700001.0
2008-01-17 19:36:00,1.02805,1.02825,1.0274,1.02755,857800001.0
2008-01-17 19:37:00,1.02755,1.02805,1.0275,1.02785,848800000.0
2008-01-17 19:38:00,1.02785,1.02795,1.02715,1.0273,922500000.0
2008-01-17 19:39:00,1.0273,1.02755,1.02725,1.02735,725799995.0
2008-01-17 19:40:00,1.02735,1.0274,1.02715,1.02725,749900001.0
2008-01-17 19:41:00,1.02725,1.0274,1.02705,1.02735,217500000.0
2008-01-17 19:42:00,1.02735,1.02795,1.02735,1.02795,1054300000.0
2008-01-17 19:43:00,1.02805,1.02805,1.02785,1.02795,933800002.0
2008-01-17 19:44:00,1.02795,1.02805,1.02765,1.0278,576200004.0
2008-01-17 19:45:00,1.02785,1.02785,1.0278,1.02785,589799996.0
2008-01-17 19:46:00,1.02785,1.02785,1.02725,1.02735,605500000.0
2008-01-17 19:47:00,1.02735,1.02735,1.02665,1.02705,1237299998.0
2008-01-17 19:48:00,1.02705,1.02745,1.02705,1.0274,732800001.0
2008-01-17 19:49:00,1.0274,1.02765,1.0271,1.02715,787600004.0
2008-01-17 19:50:00,1.02715,1.02735,1.02715,1.02735,431900000.0
2008-01-17 19:51:00,1.02735,1.02755,1.02725,1.02745,646000005.0
2008-01-17 19:52:00,1.02745,1.0276,1.02735,1.02755,691599986.0
2008-01-17 19:53:00,1.02755,1.0276,1.02755,1.0276,232500000.0
2008-01-17 19:54:00,1.0275,1.0276,1.02745,1.02755,272100000.0
2008-01-17 19:55:00,1.02755,1.02785,1.02755,1.02785,358300000.0
2008-01-17 19:56:00,1.02785,1.02805,1.0278,1.028,255499999.0
2008-01-17 19:57:00,1.02805,1.02825,1.02765,1.02775,672399986.0
2008-01-17 19:58:00,1.02775,1.02795,1.02765,1.02785,794700004.0
2008-01-17 19:59:00,1.02785,1.02805,1.02785,1.02785,949900006.0
2008-01-17 20:00:00,1.02795,1.02815,1.02785,1.028,560599995.0
2008-01-17 20:01:00,1.028,1.02805,1.02785,1.02795,912300001.0
2008-01-17 20:02:00,1.02795,1.02855,1.02785,1.02855,432999996.0
2008-01-17 20:03:00,1.02855,1.0286,1.02835,1.02855,595099999.0
2008-01-17 20:04:00,1.02855,1.02855,1.02815,1.02825,743799990.0
2008-01-17 20:05:00,1.02825,1.0283,1.0282,1.0282,771200000.0
2008-01-17 20:06:00,1.0282,1.02865,1.02805,1.02855,458400000.0
2008-01-17 20:07:00,1.02855,1.02875,1.02855,1.02865,318800000.0
2008-01-17 20:08:00,1.02865,1.02905,1.02865,1.02895,535900000.0
2008-01-17 20:09:00,1.02885,1.02895,1.02875,1.02885,592599994.0
2008-01-17 20:10:00,1.02885,1.02895,1.02855,1.0286,406999997.0
2008-01-17 20:11:00,1.0286,1.02875,1.0286,1.02875,399699999.0
2008-01-17 20:12:00,1.0287,1.02875,1.0283,1.0284,359799999.0
2008-01-17 20:13:00,1.0284,1.02845,1.02815,1.02835,849999995.0
2008-01-17 20:14:00,1.02835,1.02835,1.02785,1.028,770999984.0
2008-01-17 20:15:00,1.02795,1.0282,1.02785,1.02795,750499998.0
2008-01-17 20:16:00,1.02795,1.02795,1.02755,1.02785,654600000.0
2008-01-17 20:17:00,1.02785,1.0279,1.02745,1.02745,1518599976.0
2008-01-17 20:18:00,1.0275,1.0276,1.02745,1.02755,511900002.0
2008-01-17 20:19:00,1.02755,1.02785,1.0275,1.0276,396300000.0
2008-01-17 20:20:00,1.0276,1.02775,1.02755,1.02765,505499999.0
2008-01-17 20:21:00,1.02755,1.02765,1.0272,1.0272,733499997.0
2008-01-17 20:22:00,1.02725,1.02745,1.02725,1.02745,590699991.0
2008-01-17 20:23:00,1.02745,1.02745,1.02725,1.02725,425800001.0
2008-01-17 20:24:00,1.02725,1.02765,1.02725,1.02765,468499991.0
2008-01-17 20:25:00,1.02765,1.0278,1.0276,1.02765,778400001.0
2008-01-17 20:26:00,1.02765,1.02775,1.02735,1.02755,1029699999.0
2008-01-17 20:27:00,1.02755,1.0276,1.02725,1.02725,771099997.0
2008-01-17 20:28:00,1.02735,1.02765,1.0272,1.0272,511100000.0
2008-01-17 20:29:00,1.0272,1.0272,1.02705,1.02705,350100000.0
2008-01-17 20:30:00,1.02705,1.02715,1.0269,1.0271,879599995.0
2008-01-17 20:31:00,1.02715,1.02715,1.02655,1.02665,795400000.0
2008-01-17 20:32:00,1.02665,1.02665,1.02635,1.02645,556200002.0
2008-01-17 20:33:00,1.02645,1.02665,1.02645,1.02655,247300000.0
2008-01-17 20:34:00,1.0265,1.02675,1.0265,1.02665,618000005.0
2008-01-17 20:35:00,1.02665,1.0268,1.0265,1.02655,358800000.0
2008-01-17 20:36:00,1.02655,1.02665,1.0261,1.0261,429100008.0
2008-01-17 20:37:00,1.0261,1.02635,1.0261,1.02615,629000000.0
2008-01-17 20:38:00,1.02615,1.02615,1.02605,1.02615,267180212.0
2008-01-17 20:39:00,1.02615,1.02635,1.02615,1.02625,745999996.0
2008-01-17 20:40:00,1.02625,1.02625,1.0261,1.02615,664299997.0
2008-01-17 20:41:00,1.02615,1.02625,1.0261,1.02615,486600000.0
2008-01-17 20:42:00,1.02615,1.02655,1.0261,1.0265,879799999.0
2008-01-17 20:43:00,1.0265,1.02665,1.0265,1.0265,287900000.0
2008-01-17 20:44:00,1.0265,1.0266,1.0265,1.0265,546899996.0
2008-01-17 20:45:00,1.02655,1.0268,1.02615,1.02625,480099999.0
2008-01-17 20:46:00,1.02635,1.0268,1.0263,1.02675,280000000.0
2008-01-17 20:47:00,1.0267,1.02695,1.0266,1.02695,240300000.0
2008-01-17 20:48:00,1.02695,1.02725,1.02695,1.0272,457900000.0
2008-01-17 20:49:00,1.0272,1.0275,1.0272,1.0275,638999996.0
2008-01-17 20:50:00,1.02755,1.02755,1.02745,1.02745,900599987.0
2008-01-17 20:51:00,1.02745,1.0275,1.02735,1.02735,546500000.0
2008-01-17 20:52:00,1.02745,1.02745,1.0272,1.0273,170600002.0
2008-01-17 20:53:00,1.02735,1.02745,1.02715,1.0273,466599999.0
2008-01-17 20:54:00,1.0273,1.02755,1.02725,1.02755,440700002.0
2008-01-17 20:55:00,1.02755,1.02765,1.0275,1.0276,108800000.0
2008-01-17 20:56:00,1.0276,1.02765,1.0275,1.0275,344900000.0
2008-01-17 20:57:00,1.0275,1.02755,1.0274,1.02755,624499995.0
2008-01-17 20:58:00,1.02755,1.0277,1.02755,1.02755,121000000.0
2008-01-17 20:59:00,1.02755,1.02775,1.0275,1.02755,523000000.0
2008-01-17 21:00:00,1.02755,1.02785,1.02755,1.02785,320000001.0
2008-01-17 21:01:00,1.02785,1.02785,1.02755,1.02755,627900000.0
2008-01-17 21:02:00,1.02755,1.02755,1.0273,1.0274,457200000.0
2008-01-17 21:03:00,1.0274,1.02755,1.02735,1.02755,403200000.0
2008-01-17 21:04:00,1.02755,1.02755,1.0274,1.02745,542899985.0
2008-01-17 21:05:00,1.02745,1.02775,1.02745,1.02745,211900000.0
2008-01-17 21:06:00,1.02745,1.02745,1.02715,1.0272,665600000.0
2008-01-17 21:07:00,1.0272,1.0273,1.0271,1.02725,871899989.0
2008-01-17 21:08:00,1.02725,1.02755,1.02715,1.02755,878500001.0
2008-01-17 21:09:00,1.0276,1.02795,1.02745,1.02795,609700008.0
2008-01-17 21:10:00,1.02795,1.02835,1.02775,1.02825,321700000.0
2008-01-17 21:11:00,1.02835,1.02835,1.02805,1.0282,215700000.0
2008-01-17 21:12:00,1.0282,1.02825,1.0282,1.02825,60800000.0
2008-01-17 21:13:00,1.02825,1.02835,1.02805,1.02815,455399996.0
2008-01-17 21:14:00,1.02815,1.0285,1.02815,1.02845,398999997.0
2008-01-17 21:15:00,1.02845,1.02865,1.02845,1.02855,122000000.0
2008-01-17 21:16:00,1.02855,1.0286,1.02855,1.0286,100500000.0
2008-01-17 21:17:00,1.0286,1.02865,1.0285,1.0285,263200006.0
2008-01-17 21:18:00,1.0285,1.02865,1.0285,1.0285,466600000.0
2008-01-17 21:19:00,1.0285,1.0285,1.02815,1.02825,588800000.0
2008-01-17 21:20:00,1.02825,1.02825,1.02815,1.02825,766199996.0
2008-01-17 21:21:00,1.02825,1.02835,1.0282,1.02835,180000000.0
2008-01-17 21:22:00,1.02835,1.02835,1.02815,1.02835,469500002.0
2008-01-17 21:23:00,1.02835,1.02835,1.0283,1.02835,203000000.0
2008-01-17 21:24:00,1.02835,1.02865,1.02835,1.02865,141699994.0
2008-01-17 21:25:00,1.02865,1.02865,1.0284,1.02845,546699999.0
2008-01-17 21:26:00,1.02845,1.02845,1.02825,1.02825,618300004.0
2008-01-17 21:27:00,1.02835,1.0285,1.02825,1.02845,603700000.0
2008-01-17 21:28:00,1.02845,1.02855,1.02845,1.0285,628500000.0
2008-01-17 21:29:00,1.0285,1.02875,1.02845,1.02875,793400001.0
2008-01-17 21:30:00,1.02875,1.0288,1.02845,1.02855,507999997.0
2008-01-17 21:31:00,1.02855,1.02855,1.0284,1.0284,300800000.0
2008-01-17 21:32:00,1.0284,1.0284,1.02805,1.02805,804799991.0
2008-01-17 21:33:00,1.02805,1.02835,1.02805,1.02835,867200001.0
2008-01-17 21:34:00,1.02835,1.02835,1.02825,1.0283,365900000.0
2008-01-17 21:35:00,1.02825,1.0286,1.02825,1.02845,790699994.0
2008-01-17 21:36:00,1.02835,1.02855,1.02835,1.02855,476200000.0
2008-01-17 21:37:00,1.02855,1.02865,1.02835,1.02865,715199998.0
2008-01-17 21:38:00,1.02865,1.02865,1.02845,1.02845,545300000.0
2008-01-17 21:39:00,1.02845,1.02855,1.0284,1.0285,604699999.0
2008-01-17 21:40:00,1.02855,1.02855,1.0285,1.02855,25700000.0
2008-01-17 21:41:00,1.02855,1.02875,1.02855,1.02855,154200000.0
2008-01-17 21:42:00,1.02855,1.02935,1.02855,1.02915,749400000.0
2008-01-17 21:43:00,1.02915,1.02995,1.02915,1.02995,1041599989.0
2008-01-17 21:44:00,1.02995,1.02995,1.02955,1.02955,725099993.0
2008-01-17 21:45:00,1.02955,1.02975,1.02955,1.0297,1383399972.0
2008-01-17 21:46:00,1.0297,1.0299,1.02965,1.0297,301000000.0
2008-01-17 21:47:00,1.0297,1.02975,1.02935,1.02955,693299989.0
2008-01-17 21:48:00,1.02955,1.02975,1.02935,1.02945,811599985.0
2008-01-17 21:49:00,1.0294,1.0295,1.02925,1.0293,489799999.0
2008-01-17 21:50:00,1.0293,1.02945,1.02915,1.02925,516000000.0
2008-01-17 21:51:00,1.02925,1.0293,1.02925,1.02925,458500000.0
2008-01-17 21:52:00,1.02925,1.02945,1.02905,1.02945,787600004.0
2008-01-17 21:53:00,1.02945,1.02945,1.02935,1.02935,405200000.0
2008-01-17 21:54:00,1.02945,1.02945,1.02925,1.02935,1266900007.0
2008-01-17 21:55:00,1.02945,1.02945,1.02895,1.02935,910699998.0
2008-01-17 21:56:00,1.02935,1.02945,1.02925,1.02945,837599998.0
2008-01-17 21:57:00,1.02945,1.02965,1.0293,1.02945,1660699997.0
2008-01-17 21:58:00,1.02945,1.02985,1.0294,1.02985,628199997.0
2008-01-17 21:59:00,1.02985,1.02995,1.02945,1.02995,1031999999.0
2008-01-17 22:00:00,1.02995,1.0302,1.029,1.02915,1032349999.0
2008-01-17 22:01:00,1.02915,1.02915,1.02845,1.0289,731899990.0
2008-01-17 22:02:00,1.0289,1.02915,1.02875,1.02895,937700002.0
2008-01-17 22:03:00,1.02885,1.02905,1.02865,1.02875,480499998.0
2008-01-17 22:04:00,1.02875,1.02895,1.02875,1.02895,291999999.0
2008-01-17 22:05:00,1.02895,1.02895,1.02885,1.02895,453999991.0
2008-01-17 22:06:00,1.02895,1.029,1.0289,1.029,389700001.0
2008-01-17 22:07:00,1.029,1.02945,1.0289,1.02895,844999997.0
2008-01-17 22:08:00,1.029,1.02925,1.0287,1.02895,602999998.0
2008-01-17 22:09:00,1.02895,1.02915,1.02875,1.02875,422300003.0
2008-01-17 22:10:00,1.02875,1.02885,1.02875,1.02875,244000000.0
2008-01-17 22:11:00,1.02875,1.02885,1.02845,1.02865,515499997.0
2008-01-17 22:12:00,1.02865,1.02865,1.02855,1.02865,485999991.0
2008-01-17 22:13:00,1.02865,1.0288,1.02865,1.0287,234500002.0
2008-01-17 22:14:00,1.0287,1.02875,1.02845,1.02845,379699999.0
2008-01-17 22:15:00,1.02845,1.0287,1.02845,1.02855,515199999.0
2008-01-17 22:16:00,1.0285,1.029,1.02845,1.02845,554300006.0
2008-01-17 22:17:00,1.02845,1.02845,1.02815,1.02815,791200019.0
2008-01-17 22:18:00,1.02815,1.02835,1.02805,1.0282,625699998.0
2008-01-17 22:19:00,1.02825,1.02835,1.0282,1.02825,578799995.0
2008-01-17 22:20:00,1.02825,1.02825,1.0282,1.02825,406600000.0
2008-01-17 22:21:00,1.02825,1.02835,1.0282,1.02825,768000000.0
2008-01-17 22:22:00,1.02825,1.02825,1.02665,1.02725,630000000.0
2008-01-17 22:23:00,1.02725,1.02755,1.02715,1.0273,927400003.0
2008-01-17 22:24:00,1.0273,1.0283,1.0273,1.02795,278599999.0
2008-01-17 22:25:00,1.02795,1.0283,1.02795,1.0281,240000001.0
2008-01-17 22:26:00,1.02815,1.0289,1.0281,1.02845,401900005.0
2008-01-17 22:27:00,1.02845,1.02865,1.02845,1.02855,165200000.0
2008-01-17 22:28:00,1.02855,1.02875,1.02855,1.02875,273999999.0
2008-01-17 22:29:00,1.02875,1.02905,1.02865,1.02905,533000001.0
2008-01-17 22:30:00,1.02905,1.02985,1.02905,1.02935,810599996.0
2008-01-17 22:31:00,1.0293,1.0294,1.02925,1.0293,427200002.0
2008-01-17 22:32:00,1.02935,1.02935,1.0292,1.02925,390000000.0
2008-01-17 22:33:00,1.0292,1.02925,1.02895,1.0291,157199999.0
2008-01-17 22:34:00,1.0291,1.02935,1.02905,1.02915,451999999.0
2008-01-17 22:35:00,1.02915,1.02925,1.0288,1.02895,359700002.0
2008-01-17 22:36:00,1.0289,1.02905,1.0288,1.02885,579699996.0
2008-01-17 22:37:00,1.02885,1.029,1.02885,1.02895,501500001.0
2008-01-17 22:38:00,1.02895,1.029,1.0289,1.02895,215800000.0
2008-01-17 22:39:00,1.02895,1.02915,1.02895,1.02905,872000004.0
2008-01-17 22:40:00,1.029,1.02905,1.029,1.02905,1177099978.0
2008-01-17 22:41:00,1.02905,1.02935,1.02905,1.02915,296099995.0
2008-01-17 22:42:00,1.02915,1.02995,1.02915,1.02985,667600000.0
2008-01-17 22:43:00,1.02995,1.02995,1.02935,1.0294,665399996.0
2008-01-17 22:44:00,1.0294,1.0294,1.02935,1.0294,463599997.0
2008-01-17 22:45:00,1.0294,1.0297,1.02925,1.0295,312899999.0
2008-01-17 22:46:00,1.0295,1.0302,1.0295,1.03015,142700000.0
2008-01-17 22:47:00,1.03015,1.0303,1.0301,1.0303,155700000.0
2008-01-17 22:48:00,1.0303,1.03045,1.0298,1.03015,721700000.0
2008-01-17 22:49:00,1.03015,1.03035,1.0299,1.0299,686099998.0
2008-01-17 22:50:00,1.0299,1.03005,1.02985,1.02995,238099999.0
2008-01-17 22:51:00,1.02995,1.03005,1.02955,1.02955,470200000.0
2008-01-17 22:52:00,1.02955,1.02975,1.02945,1.02965,530399996.0
2008-01-17 22:53:00,1.02965,1.02985,1.02955,1.02965,115000000.0
2008-01-17 22:54:00,1.02965,1.02985,1.02945,1.0295,152000000.0
2008-01-17 22:55:00,1.0295,1.02975,1.0295,1.02975,71600000.0
2008-01-17 22:56:00,1.02975,1.02975,1.02965,1.02975,16800000.0
2008-01-17 22:57:00,1.02975,1.02975,1.02955,1.02975,21200000.0
2008-01-17 22:58:00,1.02975,1.02975,1.02965,1.02965,12200000.0
2008-01-17 22:59:00,1.02965,1.0298,1.02965,1.02975,15900000.0
2008-01-17 23:00:00,1.02975,1.02975,1.02955,1.02965,53400000.0
2008-01-17 23:01:00,1.02955,1.02965,1.0291,1.0292,462799984.0
2008-01-17 23:02:00,1.02925,1.0294,1.0292,1.02925,546199995.0
2008-01-17 23:03:00,1.02925,1.0293,1.02925,1.02925,605800009.0
2008-01-17 23:04:00,1.02925,1.02945,1.02925,1.02945,276099996.0
2008-01-17 23:05:00,1.02945,1.0296,1.0293,1.02945,269200000.0
2008-01-17 23:06:00,1.02935,1.02955,1.02925,1.02935,546200000.0
2008-01-17 23:07:00,1.02935,1.02965,1.0292,1.0293,338900000.0
2008-01-17 23:08:00,1.02935,1.02955,1.0293,1.02945,139500000.0
2008-01-17 23:09:00,1.02945,1.02965,1.02945,1.02945,191200000.0
2008-01-17 23:10:00,1.02945,1.02945,1.02935,1.02935,320200000.0
2008-01-17 23:11:00,1.02935,1.02945,1.02935,1.02935,414699995.0
2008-01-17 23:12:00,1.02935,1.02975,1.02935,1.02965,480000006.0
2008-01-17 23:13:00,1.02965,1.02965,1.02945,1.02945,366100002.0
2008-01-17 23:14:00,1.02945,1.02945,1.0294,1.02945,191800000.0
2008-01-17 23:15:00,1.02945,1.02945,1.02935,1.02945,170400000.0
2008-01-17 23:16:00,1.02945,1.0295,1.02935,1.02945,368299987.0
2008-01-17 23:17:00,1.02945,1.0295,1.02935,1.02945,332199996.0
2008-01-17 23:18:00,1.02945,1.02955,1.02935,1.02945,410399995.0
2008-01-17 23:19:00,1.02945,1.02945,1.02925,1.02925,152200000.0
2008-01-17 23:20:00,1.02945,1.02965,1.0292,1.02945,325299994.0
2008-01-17 23:21:00,1.02945,1.02985,1.02945,1.0298,207400000.0
2008-01-17 23:22:00,1.0298,1.03015,1.0298,1.02995,273699994.0
2008-01-17 23:23:00,1.02995,1.03,1.0298,1.0298,364599994.0
2008-01-17 23:24:00,1.0298,1.03,1.02975,1.03,323999999.0
2008-01-17 23:25:00,1.03,1.03005,1.02975,1.03005,518299999.0
2008-01-17 23:26:00,1.03005,1.03005,1.02995,1.03005,436400001.0
2008-01-17 23:27:00,1.03005,1.0305,1.03005,1.03005,373783000.0
2008-01-17 23:28:00,1.03005,1.03035,1.02995,1.03025,913000005.0
2008-01-17 23:29:00,1.03025,1.03035,1.03015,1.03015,737599997.0
2008-01-17 23:30:00,1.03015,1.03035,1.03015,1.03015,219700000.0
2008-01-17 23:31:00,1.03015,1.03015,1.03015,1.03015,350600000.0
2008-01-17 23:32:00,1.03015,1.03025,1.03015,1.03025,257400000.0
2008-01-17 23:33:00,1.03025,1.03035,1.0302,1.03025,197900000.0
2008-01-17 23:34:00,1.03025,1.03035,1.03015,1.03035,386700002.0
2008-01-17 23:35:00,1.03035,1.03035,1.03015,1.03025,427799995.0
2008-01-17 23:36:00,1.03025,1.03035,1.03025,1.03025,428699989.0
2008-01-17 23:37:00,1.03035,1.03045,1.03025,1.03045,391800000.0
2008-01-17 23:38:00,1.03045,1.03045,1.03045,1.03045,80000000.0
2008-01-17 23:39:00,1.0304,1.0306,1.03005,1.0301,465600000.0
2008-01-17 23:40:00,1.03025,1.03025,1.03005,1.03015,819100004.0
2008-01-17 23:41:00,1.03015,1.03015,1.03015,1.03015,395300000.0
2008-01-17 23:42:00,1.03015,1.03025,1.03015,1.03015,582099999.0
2008-01-17 23:43:00,1.0301,1.03015,1.0301,1.03015,263499997.0
2008-01-17 23:44:00,1.03015,1.03015,1.02985,1.02995,402600000.0
2008-01-17 23:45:00,1.02995,1.03,1.02985,1.03,154400000.0
2008-01-17 23:46:00,1.03,1.03045,1.02995,1.03035,443599994.0
2008-01-17 23:47:00,1.03035,1.03045,1.03005,1.03015,325800000.0
2008-01-17 23:48:00,1.03015,1.03015,1.0295,1.02955,349700000.0
2008-01-17 23:49:00,1.02955,1.02955,1.0293,1.0293,356800000.0
2008-01-17 23:50:00,1.0293,1.02975,1.0293,1.02935,181900000.0
2008-01-17 23:51:00,1.02935,1.0294,1.02845,1.0288,443300002.0
2008-01-17 23:52:00,1.0288,1.029,1.0288,1.0288,298000000.0
2008-01-17 23:53:00,1.0288,1.029,1.02855,1.02895,324000000.0
2008-01-17 23:54:00,1.02885,1.02895,1.02855,1.0288,277400000.0
2008-01-17 23:55:00,1.02855,1.02885,1.02835,1.02855,719200003.0
2008-01-17 23:56:00,1.02855,1.0288,1.02845,1.0286,408100000.0
2008-01-17 23:57:00,1.0286,1.0289,1.0286,1.02865,283000000.0
2008-01-17 23:58:00,1.02865,1.029,1.0286,1.02875,267600000.0
2008-01-17 23:59:00,1.02875,1.0293,1.02875,1.0291,223799999.0
2008-01-18 00:00:00,1.0291,1.0293,1.029,1.0293,210800000.0
2008-01-18 00:01:00,1.0293,1.0295,1.0293,1.0295,272000000.0
2008-01-18 00:02:00,1.0295,1.0296,1.0293,1.0296,222400000.0
2008-01-18 00:03:00,1.0296,1.0297,1.0295,1.0295,276800000.0
2008-01-18 00:04:00,1.0295,1.0296,1.0293,1.0295,268200000.0
2008-01-18 00:05:00,1.0295,1.0295,1.0292,1.0295,254000002.0
2008-01-18 00:06:00,1.0295,1.0295,1.0292,1.0293,82800000.0
2008-01-18 00:07:00,1.0293,1.0293,1.0291,1.0291,160800000.0
2008-01-18 00:08:00,1.0291,1.0291,1.0289,1.029,174399997.0
2008-01-18 00:09:00,1.029,1.0291,1.029,1.029,443999992.0
2008-01-18 00:10:00,1.029,1.0291,1.029,1.0291,187199992.0
2008-01-18 00:11:00,1.0289,1.0289,1.0284,1.0284,30800000.0
2008-01-18 00:12:00,1.0285,1.0287,1.0284,1.0287,87500000.0
2008-01-18 00:13:00,1.0287,1.0287,1.0286,1.0286,65300000.0
2008-01-18 00:14:00,1.0288,1.029,1.0288,1.029,2000000.0
2008-01-18 00:15:00,1.0287,1.029,1.0287,1.0288,173600000.0
2008-01-18 00:16:00,1.0289,1.029,1.0286,1.0286,84000000.0
2008-01-18 00:17:00,1.0286,1.02865,1.02845,1.0285,100600000.0
2008-01-18 00:18:00,1.0286,1.0286,1.02705,1.02705,135700000.0
2008-01-18 00:19:00,1.027,1.028,1.027,1.0276,146000000.0
2008-01-18 00:20:00,1.0276,1.0278,1.02755,1.0278,60300000.0
2008-01-18 00:21:00,1.0278,1.0278,1.0277,1.0277,38800000.0
2008-01-18 00:22:00,1.0277,1.0277,1.0277,1.0277,40000000.0
2008-01-18 00:23:00,1.028,1.028,1.028,1.028,42400000.0
2008-01-18 00:24:00,1.028,1.0281,1.02785,1.0281,97100000.0
2008-01-18 00:25:00,1.0281,1.0281,1.0279,1.0281,63800000.0
2008-01-18 00:26:00,1.0281,1.0281,1.0279,1.0279,55700000.0
2008-01-18 00:27:00,1.0279,1.028,1.0275,1.0277,238399993.0
2008-01-18 00:28:00,1.0277,1.0278,1.0276,1.0278,127900000.0
2008-01-18 00:29:00,1.0278,1.028,1.0277,1.028,82800000.0
2008-01-18 00:30:00,1.028,1.02805,1.028,1.028,73500000.0
2008-01-18 00:31:00,1.028,1.0285,1.028,1.0285,87900000.0
2008-01-18 00:32:00,1.0285,1.0285,1.0285,1.0285,12800000.0
2008-01-18 00:33:00,1.0285,1.0285,1.0284,1.0284,29700000.0
2008-01-18 00:34:00,1.0284,1.0287,1.02805,1.0285,123600000.0
2008-01-18 00:35:00,1.0285,1.0285,1.0284,1.0284,45900000.0
2008-01-18 00:36:00,1.0283,1.0283,1.02825,1.02825,37900000.0
2008-01-18 00:37:00,1.02807,1.02828,1.02801,1.02824,131300003.0
2008-01-18 00:38:00,1.0284,1.0285,1.02825,1.02825,59400000.0
2008-01-18 00:39:00,1.0286,1.0286,1.0285,1.0285,92000000.0
2008-01-18 00:40:00,1.02825,1.0285,1.02825,1.0284,140900000.0
2008-01-18 00:41:00,1.0285,1.0285,1.0284,1.0285,105100000.0
2008-01-18 00:42:00,1.0285,1.0285,1.0285,1.0285,13500000.0
2008-01-18 00:43:00,1.0285,1.0286,1.0284,1.0284,113100000.0
2008-01-18 00:44:00,1.0284,1.0284,1.02805,1.02805,53200000.0
2008-01-18 00:45:00,1.02805,1.02805,1.0276,1.0276,25500000.0
2008-01-18 00:46:00,1.0276,1.0276,1.02745,1.02745,27200000.0
2008-01-18 00:47:00,1.02745,1.02745,1.02735,1.02745,11300000.0
2008-01-18 00:48:00,1.028,1.028,1.028,1.028,7200000.0
2008-01-18 00:49:00,1.028,1.02805,1.02785,1.0279,74200000.0
2008-01-18 00:50:00,1.0279,1.0279,1.0278,1.0278,34400000.0
2008-01-18 00:51:00,1.0278,1.0278,1.0278,1.0278,32000000.0
2008-01-18 00:52:00,1.0278,1.0285,1.0278,1.0283,80100000.0
2008-01-18 00:53:00,1.0282,1.02835,1.028,1.02835,102900000.0
2008-01-18 00:54:00,1.02835,1.02835,1.0278,1.02835,112700000.0
2008-01-18 00:55:00,1.02835,1.029,1.0282,1.0285,174300000.0
2008-01-18 00:56:00,1.0285,1.0285,1.0284,1.0285,84500000.0
2008-01-18 00:57:00,1.0285,1.0288,1.0283,1.0288,81600000.0
2008-01-18 00:58:00,1.0288,1.0288,1.02865,1.02865,80400000.0
2008-01-18 00:59:00,1.02865,1.0288,1.02865,1.0288,62100000.0
2008-01-18 01:00:00,1.0288,1.0288,1.0285,1.0285,64800000.0
2008-01-18 01:01:00,1.0285,1.0287,1.0285,1.0286,150600000.0
2008-01-18 01:02:00,1.0286,1.0287,1.0286,1.0287,310100000.0
2008-01-18 01:03:00,1.0287,1.0288,1.0285,1.0288,113500000.0
2008-01-18 01:04:00,1.0288,1.0288,1.0286,1.0287,147900000.0
2008-01-18 01:05:00,1.0287,1.0287,1.0287,1.0287,116100000.0
2008-01-18 01:06:00,1.0287,1.02875,1.0287,1.02875,102300000.0
2008-01-18 01:07:00,1.02875,1.029,1.0287,1.029,120900000.0
2008-01-18 01:08:00,1.029,1.029,1.02885,1.02885,62800000.0
2008-01-18 01:09:00,1.02885,1.02885,1.02885,1.02885,55200000.0
2008-01-18 01:10:00,1.02885,1.02885,1.02875,1.02875,64000000.0
2008-01-18 01:11:00,1.02875,1.02915,1.02875,1.02875,135400000.0
2008-01-18 01:12:00,1.0288,1.0291,1.02845,1.0288,402799998.0
2008-01-18 01:13:00,1.0288,1.0288,1.0288,1.0288,59200000.0
2008-01-18 01:14:00,1.0288,1.029,1.02875,1.029,45200000.0
2008-01-18 01:15:00,1.029,1.0293,1.02885,1.0293,233400000.0
2008-01-18 01:16:00,1.0293,1.0293,1.0293,1.0293,242300000.0
2008-01-18 01:17:00,1.0293,1.0298,1.0291,1.0291,437700000.0
2008-01-18 01:18:00,1.0293,1.0293,1.0292,1.0292,356900000.0
2008-01-18 01:19:00,1.0292,1.0292,1.0292,1.0292,365900000.0
2008-01-18 01:20:00,1.0292,1.0292,1.0292,1.0292,66600000.0
2008-01-18 01:21:00,1.0292,1.0292,1.02915,1.0292,58100000.0
2008-01-18 01:22:00,1.0292,1.0292,1.029,1.02905,96400000.0
2008-01-18 01:23:00,1.02905,1.02905,1.02855,1.0288,141400000.0
2008-01-18 01:24:00,1.0288,1.0289,1.0285,1.0285,115700000.0
2008-01-18 01:25:00,1.0285,1.0294,1.0285,1.0294,125900000.0
2008-01-18 01:26:00,1.0294,1.0294,1.0291,1.0294,43300001.0
2008-01-18 01:27:00,1.0294,1.0294,1.0294,1.0294,12800000.0
2008-01-18 01:28:00,1.0294,1.0294,1.0292,1.0292,22700000.0
2008-01-18 01:29:00,1.0292,1.0295,1.0292,1.0292,195900000.0
2008-01-18 01:30:00,1.0292,1.02925,1.0291,1.02925,402299998.0
2008-01-18 01:31:00,1.0292,1.02925,1.0292,1.02925,296200001.0
2008-01-18 01:32:00,1.02915,1.02925,1.02915,1.02925,184299999.0
2008-01-18 01:33:00,1.02925,1.0299,1.0292,1.0294,425700005.0
2008-01-18 01:34:00,1.0295,1.0297,1.0294,1.0297,476999997.0
2008-01-18 01:35:00,1.02965,1.0297,1.02915,1.0292,223500000.0
2008-01-18 01:36:00,1.0292,1.02935,1.0292,1.0292,226100000.0
2008-01-18 01:37:00,1.0292,1.0292,1.02915,1.02915,23100000.0
2008-01-18 01:38:00,1.0292,1.0292,1.02915,1.02915,13100000.0
2008-01-18 01:39:00,1.02915,1.02925,1.02915,1.02925,83100000.0
2008-01-18 01:40:00,1.0292,1.0293,1.0291,1.0291,315800006.0
2008-01-18 01:41:00,1.0291,1.0295,1.0291,1.0295,147400000.0
2008-01-18 01:42:00,1.0295,1.0295,1.0293,1.0295,132700000.0
2008-01-18 01:43:00,1.0295,1.0295,1.0294,1.02945,64300000.0
2008-01-18 01:44:00,1.0295,1.0298,1.02945,1.0297,133700000.0
2008-01-18 01:45:00,1.02965,1.0298,1.0296,1.0297,117500000.0
2008-01-18 01:46:00,1.0297,1.0297,1.02945,1.02955,128200000.0
2008-01-18 01:47:00,1.02955,1.0296,1.02955,1.0296,36300000.0
2008-01-18 01:48:00,1.02955,1.0296,1.02955,1.0296,15800000.0
2008-01-18 01:49:00,1.0293,1.0296,1.0293,1.0296,16500000.0
2008-01-18 01:50:00,1.02955,1.0296,1.0293,1.0296,29100000.0
2008-01-18 01:51:00,1.02955,1.0296,1.02955,1.02955,38000000.0
2008-01-18 01:52:00,1.02945,1.0296,1.02945,1.0296,140800000.0
2008-01-18 01:53:00,1.0296,1.0297,1.0293,1.0296,184000000.0
2008-01-18 01:54:00,1.02955,1.0296,1.0295,1.0296,105500000.0
2008-01-18 01:55:00,1.0296,1.03,1.02955,1.0299,533799992.0
2008-01-18 01:56:00,1.0299,1.0299,1.0294,1.0294,317899994.0
2008-01-18 01:57:00,1.0294,1.0294,1.0294,1.0294,91899997.0
2008-01-18 01:58:00,1.0294,1.0294,1.02915,1.0294,46300000.0
2008-01-18 01:59:00,1.02915,1.0294,1.02915,1.0293,389099996.0
2008-01-18 02:00:00,1.0293,1.0299,1.0293,1.0297,388700001.0
2008-01-18 02:01:00,1.0297,1.0298,1.0296,1.0297,263600002.0
2008-01-18 02:02:00,1.0297,1.0297,1.0297,1.0297,67200000.0
2008-01-18 02:03:00,1.0297,1.0298,1.0297,1.0298,29300000.0
2008-01-18 02:04:00,1.0297,1.0298,1.0297,1.0297,34800000.0
2008-01-18 02:05:00,1.0297,1.0297,1.0296,1.0296,58000000.0
2008-01-18 02:06:00,1.0296,1.0298,1.0296,1.0298,74600000.0
2008-01-18 02:07:00,1.0298,1.0298,1.0293,1.0293,348800004.0
2008-01-18 02:08:00,1.0293,1.0294,1.02925,1.0293,116300001.0
2008-01-18 02:09:00,1.0293,1.0296,1.02925,1.0295,84400000.0
2008-01-18 02:10:00,1.0296,1.0297,1.0295,1.0296,180000000.0
2008-01-18 02:11:00,1.0296,1.0298,1.0295,1.0295,433650000.0
2008-01-18 02:12:00,1.0296,1.0297,1.02935,1.0297,409000000.0
2008-01-18 02:13:00,1.0297,1.0297,1.02945,1.02945,239900000.0
2008-01-18 02:14:00,1.02945,1.02945,1.02935,1.02945,43700000.0
2008-01-18 02:15:00,1.02945,1.02945,1.02945,1.02945,55500000.0
2008-01-18 02:16:00,1.02945,1.02945,1.0294,1.0294,62900000.0
2008-01-18 02:17:00,1.0294,1.0294,1.0293,1.0294,85900000.0
2008-01-18 02:18:00,1.0294,1.0297,1.0294,1.0296,88000000.0
2008-01-18 02:19:00,1.0296,1.0297,1.02945,1.02945,102400000.0
2008-01-18 02:20:00,1.02945,1.0297,1.02945,1.0297,31700000.0
2008-01-18 02:21:00,1.0296,1.0296,1.0295,1.0296,69700000.0
2008-01-18 02:22:00,1.02945,1.0295,1.02925,1.02925,375100002.0
2008-01-18 02:23:00,1.0297,1.0299,1.0297,1.0298,181800000.0
2008-01-18 02:24:00,1.0297,1.0298,1.02955,1.0296,195400000.0
2008-01-18 02:25:00,1.0295,1.0295,1.02935,1.0295,23800000.0
2008-01-18 02:26:00,1.0295,1.0301,1.0295,1.0301,85300000.0
2008-01-18 02:27:00,1.0301,1.0301,1.02995,1.03,167800000.0
2008-01-18 02:28:00,1.03,1.03,1.0298,1.0298,257399996.0
2008-01-18 02:29:00,1.0298,1.03,1.0298,1.0298,164800000.0
2008-01-18 02:30:00,1.0298,1.0298,1.0294,1.0294,240499989.0
2008-01-18 02:31:00,1.0294,1.0294,1.0294,1.0294,31800000.0
2008-01-18 02:32:00,1.0294,1.0296,1.0294,1.0296,76400000.0
2008-01-18 02:33:00,1.0296,1.0296,1.0294,1.0294,207899990.0
2008-01-18 02:34:00,1.0294,1.0296,1.0294,1.0296,77100000.0
2008-01-18 02:35:00,1.02945,1.0296,1.02945,1.0296,77200000.0
2008-01-18 02:36:00,1.0296,1.0296,1.02945,1.0296,93800000.0
2008-01-18 02:37:00,1.0296,1.02965,1.0296,1.02965,146200000.0
2008-01-18 02:38:00,1.02955,1.0296,1.0294,1.0294,260499995.0
2008-01-18 02:39:00,1.0294,1.0296,1.0294,1.0295,195399999.0
2008-01-18 02:40:00,1.0294,1.0294,1.0294,1.0294,32800000.0
2008-01-18 02:41:00,1.0294,1.0296,1.0294,1.0296,42300000.0
2008-01-18 02:42:00,1.02935,1.02945,1.02935,1.02945,29700000.0
2008-01-18 02:43:00,1.02945,1.02945,1.02945,1.02945,51800000.0
2008-01-18 02:44:00,1.02945,1.0296,1.0293,1.0296,12200000.0
2008-01-18 02:45:00,1.0296,1.0296,1.0296,1.0296,200000.0
2008-01-18 02:46:00,1.02945,1.02945,1.02945,1.02945,48100000.0
2008-01-18 02:47:00,1.02945,1.02945,1.02945,1.02945,14800000.0
2008-01-18 02:48:00,1.0297,1.0297,1.0296,1.0297,49700000.0
2008-01-18 02:49:00,1.0297,1.0297,1.0296,1.0296,69300000.0
2008-01-18 02:50:00,1.0297,1.0297,1.0296,1.0297,80100000.0
2008-01-18 02:51:00,1.02965,1.0297,1.0296,1.0297,100500000.0
2008-01-18 02:52:00,1.0297,1.0298,1.02965,1.0297,168000000.0
2008-01-18 02:53:00,1.0297,1.0299,1.02965,1.0299,172800000.0
2008-01-18 02:54:00,1.02965,1.0298,1.02965,1.02965,136500000.0
2008-01-18 02:55:00,1.0297,1.03,1.02965,1.02965,166200000.0
2008-01-18 02:56:00,1.02965,1.0298,1.02965,1.0298,300599998.0
2008-01-18 02:57:00,1.0298,1.0298,1.0297,1.0297,130400000.0
2008-01-18 02:58:00,1.0297,1.0298,1.02955,1.0296,227900000.0
2008-01-18 02:59:00,1.0297,1.0297,1.02945,1.0297,135500000.0
2008-01-18 03:00:00,1.02965,1.0299,1.02965,1.0299,257200000.0
2008-01-18 03:01:00,1.0297,1.0299,1.0297,1.0297,47800000.0
2008-01-18 03:02:00,1.0297,1.0299,1.0297,1.02985,128500000.0
2008-01-18 03:03:00,1.02985,1.03,1.02985,1.03,115500000.0
2008-01-18 03:04:00,1.03,1.03,1.0299,1.0299,333400000.0
2008-01-18 03:05:00,1.03,1.03,1.0299,1.03,68500000.0
2008-01-18 03:06:00,1.03,1.03,1.0298,1.0298,108000000.0
2008-01-18 03:07:00,1.0298,1.0299,1.02955,1.0298,81900000.0
2008-01-18 03:08:00,1.0298,1.0298,1.0295,1.02955,82100000.0
2008-01-18 03:09:00,1.02955,1.02955,1.02935,1.02935,34900000.0
2008-01-18 03:10:00,1.0298,1.03,1.0298,1.0299,170100000.0
2008-01-18 03:11:00,1.0299,1.03015,1.0299,1.03,72300000.0
2008-01-18 03:12:00,1.03,1.03015,1.03,1.03005,205300000.0
2008-01-18 03:13:00,1.03005,1.0303,1.03,1.0301,193000000.0
2008-01-18 03:14:00,1.03005,1.0302,1.03005,1.0301,211700000.0
2008-01-18 03:15:00,1.0302,1.0302,1.0299,1.03,131300001.0
2008-01-18 03:16:00,1.03,1.0301,1.0297,1.03,88800000.0
2008-01-18 03:17:00,1.03,1.03,1.03,1.03,160300000.0
2008-01-18 03:18:00,1.03,1.03,1.0299,1.03,23300000.0
2008-01-18 03:19:00,1.03,1.0302,1.0299,1.0302,77800000.0
2008-01-18 03:20:00,1.0302,1.0304,1.0301,1.0302,244000000.0
2008-01-18 03:21:00,1.0302,1.0302,1.0298,1.0298,159199999.0
2008-01-18 03:22:00,1.0298,1.0298,1.02975,1.02975,91400000.0
2008-01-18 03:23:00,1.0299,1.0301,1.0299,1.03,56800000.0
2008-01-18 03:24:00,1.03,1.0302,1.03,1.0302,161500000.0
2008-01-18 03:25:00,1.0302,1.03035,1.02995,1.03005,333100000.0
2008-01-18 03:26:00,1.03005,1.03005,1.03,1.03005,62700000.0
2008-01-18 03:27:00,1.03005,1.03005,1.03005,1.03005,19200000.0
2008-01-18 03:28:00,1.03005,1.03005,1.03005,1.03005,8000000.0
2008-01-18 03:29:00,1.03005,1.03005,1.03005,1.03005,19200000.0
2008-01-18 03:30:00,1.03005,1.03005,1.0298,1.03005,32100000.0
2008-01-18 03:31:00,1.03005,1.0301,1.0299,1.03,110300000.0
2008-01-18 03:32:00,1.0299,1.03,1.0299,1.03,126700001.0
2008-01-18 03:33:00,1.03,1.0301,1.02975,1.0301,83740000.0
2008-01-18 03:34:00,1.0301,1.0301,1.02985,1.03,162300000.0
2008-01-18 03:35:00,1.03,1.0301,1.0299,1.03,313400000.0
2008-01-18 03:36:00,1.0301,1.0301,1.02985,1.0301,64500000.0
2008-01-18 03:37:00,1.0301,1.0301,1.0297,1.0299,222300001.0
2008-01-18 03:38:00,1.0299,1.03,1.0298,1.0298,65000000.0
2008-01-18 03:39:00,1.0298,1.0299,1.02955,1.0299,100700002.0
2008-01-18 03:40:00,1.0299,1.03,1.0297,1.03,316500004.0
2008-01-18 03:41:00,1.03,1.0301,1.03,1.0301,84500000.0
2008-01-18 03:42:00,1.0301,1.0301,1.02985,1.03,197400000.0
2008-01-18 03:43:00,1.03,1.03,1.02965,1.03,134800000.0
2008-01-18 03:44:00,1.03,1.03,1.02975,1.0299,245300000.0
2008-01-18 03:45:00,1.03,1.03,1.0297,1.0297,215400000.0
2008-01-18 03:46:00,1.0298,1.03,1.0297,1.03,355700005.0
2008-01-18 03:47:00,1.02985,1.02985,1.02985,1.02985,70300000.0
2008-01-18 03:48:00,1.02985,1.02985,1.0297,1.0297,15100000.0
2008-01-18 03:49:00,1.02985,1.03,1.02985,1.03,50100000.0
2008-01-18 03:50:00,1.03,1.03,1.02985,1.03,45900000.0
2008-01-18 03:51:00,1.03,1.03,1.0297,1.03,53700000.0
2008-01-18 03:52:00,1.03,1.03,1.02985,1.03,294600000.0
2008-01-18 03:53:00,1.03,1.03,1.0299,1.0299,280100000.0
2008-01-18 03:54:00,1.0299,1.03,1.0299,1.03,142100000.0
2008-01-18 03:55:00,1.03,1.03,1.0299,1.0299,51200000.0
2008-01-18 03:56:00,1.03,1.03,1.0297,1.03,99000000.0
2008-01-18 03:57:00,1.03,1.03,1.02985,1.03,88300000.0
2008-01-18 03:58:00,1.03,1.03,1.02965,1.03,65700000.0
2008-01-18 03:59:00,1.03,1.0303,1.0298,1.0303,147900000.0
2008-01-18 04:00:00,1.0303,1.0303,1.02995,1.0302,143200000.0
2008-01-18 04:01:00,1.0301,1.0304,1.0301,1.0304,130800000.0
2008-01-18 04:02:00,1.0304,1.0304,1.0303,1.0304,24000000.0
2008-01-18 04:03:00,1.0304,1.0306,1.0301,1.0305,164900000.0
2008-01-18 04:04:00,1.0305,1.0306,1.0302,1.0306,150500000.0
2008-01-18 04:05:00,1.0306,1.0308,1.03055,1.03055,123000000.0
2008-01-18 04:06:00,1.0306,1.0306,1.0298,1.03025,197800000.0
2008-01-18 04:07:00,1.0299,1.03015,1.0298,1.03015,107500001.0
2008-01-18 04:08:00,1.03015,1.0304,1.0299,1.0304,244400000.0
2008-01-18 04:09:00,1.03035,1.0304,1.02975,1.0303,287400009.0
2008-01-18 04:10:00,1.0303,1.0303,1.02975,1.0302,258000000.0
2008-01-18 04:11:00,1.0302,1.0302,1.0299,1.0301,219499996.0
2008-01-18 04:12:00,1.0301,1.0301,1.0299,1.0299,140400000.0
2008-01-18 04:13:00,1.0301,1.0301,1.0289,1.0289,656999998.0
2008-01-18 04:14:00,1.0288,1.0296,1.0286,1.0296,746400001.0
2008-01-18 04:15:00,1.0296,1.0296,1.0294,1.0296,164799998.0
2008-01-18 04:16:00,1.0295,1.0296,1.0294,1.0296,169700000.0
2008-01-18 04:17:00,1.0296,1.0296,1.02925,1.0293,200800000.0
2008-01-18 04:18:00,1.02925,1.0295,1.02925,1.0293,71400000.0
2008-01-18 04:19:00,1.0293,1.0294,1.0291,1.0292,403700000.0
2008-01-18 04:20:00,1.0292,1.0294,1.0291,1.0292,313799996.0
2008-01-18 04:21:00,1.0292,1.0292,1.0289,1.0292,253900001.0
2008-01-18 04:22:00,1.0292,1.0294,1.0288,1.029,388899999.0
2008-01-18 04:23:00,1.029,1.0294,1.0288,1.0289,225600003.0
2008-01-18 04:24:00,1.0289,1.029,1.0288,1.0289,175200000.0
2008-01-18 04:25:00,1.0289,1.029,1.0289,1.029,339099993.0
2008-01-18 04:26:00,1.029,1.029,1.029,1.029,132000000.0
2008-01-18 04:27:00,1.029,1.029,1.0288,1.0289,97499999.0
2008-01-18 04:28:00,1.029,1.029,1.02875,1.029,104200000.0
2008-01-18 04:29:00,1.029,1.029,1.0288,1.029,92900000.0
2008-01-18 04:30:00,1.0291,1.0291,1.02885,1.0289,42500000.0
2008-01-18 04:31:00,1.029,1.029,1.0288,1.0289,108300000.0
2008-01-18 04:32:00,1.029,1.029,1.02865,1.0288,43900000.0
2008-01-18 04:33:00,1.0288,1.029,1.0288,1.0289,86100000.0
2008-01-18 04:34:00,1.0288,1.0288,1.0285,1.0287,447800008.0
2008-01-18 04:35:00,1.0287,1.0288,1.02865,1.0288,169700005.0
2008-01-18 04:36:00,1.0288,1.0288,1.0287,1.0287,357800006.0
2008-01-18 04:37:00,1.0287,1.0288,1.0287,1.0287,226700000.0
2008-01-18 04:38:00,1.0288,1.0289,1.0286,1.0289,161499999.0
2008-01-18 04:39:00,1.0289,1.0289,1.0288,1.0289,94500000.0
2008-01-18 04:40:00,1.0289,1.0289,1.0287,1.0289,285800005.0
2008-01-18 04:41:00,1.0289,1.029,1.0288,1.029,706800007.0
2008-01-18 04:42:00,1.029,1.029,1.02895,1.02895,292400002.0
2008-01-18 04:43:00,1.029,1.029,1.0288,1.0288,213399999.0
2008-01-18 04:44:00,1.02885,1.029,1.0287,1.02895,275399994.0
2008-01-18 04:45:00,1.02895,1.029,1.02895,1.029,63400000.0
2008-01-18 04:46:00,1.0289,1.029,1.0289,1.029,308000008.0
2008-01-18 04:47:00,1.029,1.029,1.0289,1.0289,138300003.0
2008-01-18 04:48:00,1.0289,1.029,1.02875,1.0288,345399999.0
2008-01-18 04:49:00,1.02875,1.0291,1.02875,1.0291,733900005.0
2008-01-18 04:50:00,1.02905,1.0291,1.02875,1.0288,352599998.0
2008-01-18 04:51:00,1.0288,1.0292,1.0288,1.0288,301000000.0
2008-01-18 04:52:00,1.0288,1.0288,1.0288,1.0288,158300000.0
2008-01-18 04:53:00,1.0288,1.0291,1.0288,1.0291,177000000.0
2008-01-18 04:54:00,1.0291,1.0291,1.0288,1.0288,217500003.0
2008-01-18 04:55:00,1.0288,1.0292,1.0288,1.0292,189100001.0
2008-01-18 04:56:00,1.02915,1.0292,1.02905,1.0291,122700000.0
2008-01-18 04:57:00,1.02905,1.02905,1.02895,1.029,198900000.0
2008-01-18 04:58:00,1.029,1.029,1.0288,1.029,154700000.0
2008-01-18 04:59:00,1.029,1.029,1.0288,1.0288,207900002.0
2008-01-18 05:00:00,1.0288,1.0288,1.0287,1.0288,158600004.0
2008-01-18 05:01:00,1.0288,1.0288,1.0287,1.0287,115600000.0
2008-01-18 05:02:00,1.0287,1.0288,1.0287,1.02875,213900002.0
2008-01-18 05:03:00,1.02875,1.0288,1.0287,1.0287,128800000.0
2008-01-18 05:04:00,1.0288,1.0288,1.0287,1.0288,137800000.0
2008-01-18 05:05:00,1.0288,1.0288,1.0288,1.0288,43300000.0
2008-01-18 05:06:00,1.0288,1.0289,1.0287,1.0288,146800000.0
2008-01-18 05:07:00,1.0288,1.0288,1.02865,1.0288,41000000.0
2008-01-18 05:08:00,1.0288,1.0288,1.0287,1.0287,88500000.0
2008-01-18 05:09:00,1.0288,1.0288,1.02865,1.0288,40800000.0
2008-01-18 05:10:00,1.0288,1.0288,1.02855,1.0288,54700000.0
2008-01-18 05:11:00,1.0287,1.0288,1.0287,1.0288,55700000.0
2008-01-18 05:12:00,1.0288,1.0288,1.0287,1.0288,26400000.0
2008-01-18 05:13:00,1.0288,1.0288,1.02865,1.0288,50500000.0
2008-01-18 05:14:00,1.0288,1.0288,1.0288,1.0288,14500000.0
2008-01-18 05:15:00,1.0288,1.0289,1.02865,1.0289,88900000.0
2008-01-18 05:16:00,1.0289,1.0289,1.02865,1.0289,89800000.0
2008-01-18 05:17:00,1.0289,1.0289,1.0289,1.0289,36000000.0
2008-01-18 05:18:00,1.0289,1.029,1.02875,1.0288,84900000.0
2008-01-18 05:19:00,1.0288,1.0289,1.0288,1.0289,83900000.0
2008-01-18 05:20:00,1.0289,1.0291,1.02885,1.0291,71200000.0
2008-01-18 05:21:00,1.0291,1.0291,1.0289,1.0289,73900000.0
2008-01-18 05:22:00,1.0289,1.0289,1.0287,1.0289,77100000.0
2008-01-18 05:23:00,1.0289,1.0289,1.0286,1.0288,170600000.0
2008-01-18 05:24:00,1.0288,1.0288,1.0287,1.0287,67300000.0
2008-01-18 05:25:00,1.0288,1.0288,1.0287,1.0288,36100000.0
2008-01-18 05:26:00,1.0288,1.0288,1.02865,1.0288,74700000.0
2008-01-18 05:27:00,1.0288,1.0288,1.0288,1.0288,36100000.0
2008-01-18 05:28:00,1.0288,1.0288,1.02865,1.0288,49700000.0
2008-01-18 05:29:00,1.0288,1.0288,1.0285,1.0288,75400000.0
2008-01-18 05:30:00,1.0288,1.0288,1.02855,1.0288,39400000.0
2008-01-18 05:31:00,1.0287,1.0288,1.0287,1.0288,86800000.0
2008-01-18 05:32:00,1.0288,1.0288,1.02855,1.0287,151300000.0
2008-01-18 05:33:00,1.0288,1.0288,1.02855,1.0288,159400000.0
2008-01-18 05:34:00,1.0288,1.0288,1.0288,1.0288,36100000.0
2008-01-18 05:35:00,1.0288,1.0289,1.02865,1.0289,59000000.0
2008-01-18 05:36:00,1.0289,1.0289,1.02865,1.0287,181100000.0
2008-01-18 05:37:00,1.0288,1.0288,1.02855,1.0288,168500000.0
2008-01-18 05:38:00,1.0288,1.0288,1.02865,1.0288,119200000.0
2008-01-18 05:39:00,1.0288,1.0289,1.02865,1.0289,179000000.0
2008-01-18 05:40:00,1.0289,1.0289,1.0289,1.0289,138500000.0
2008-01-18 05:41:00,1.0289,1.0289,1.02885,1.02885,136600000.0
2008-01-18 05:42:00,1.0289,1.0289,1.0288,1.0289,25400000.0
2008-01-18 05:43:00,1.0289,1.0289,1.0289,1.0289,107600000.0
2008-01-18 05:44:00,1.0289,1.0289,1.0287,1.0288,289899992.0
2008-01-18 05:45:00,1.0289,1.029,1.0287,1.0289,116000000.0
2008-01-18 05:46:00,1.0289,1.0289,1.0286,1.0289,161000000.0
2008-01-18 05:47:00,1.0289,1.0289,1.0288,1.0289,67200000.0
2008-01-18 05:48:00,1.0288,1.0289,1.0286,1.0287,203300000.0
2008-01-18 05:49:00,1.0288,1.0288,1.0286,1.0288,206900000.0
2008-01-18 05:50:00,1.0288,1.0288,1.02875,1.0288,269400000.0
2008-01-18 05:51:00,1.0288,1.0288,1.02865,1.0288,238400000.0
2008-01-18 05:52:00,1.0288,1.0288,1.02875,1.0288,240000000.0
2008-01-18 05:53:00,1.0288,1.0288,1.0287,1.0287,324100000.0
2008-01-18 05:54:00,1.0287,1.0288,1.02855,1.02855,134500000.0
2008-01-18 05:55:00,1.02855,1.0288,1.02855,1.0288,66200000.0
2008-01-18 05:56:00,1.0288,1.0288,1.02855,1.02855,16200000.0
2008-01-18 05:57:00,1.02865,1.0288,1.02865,1.0288,40500000.0
2008-01-18 05:58:00,1.0288,1.0288,1.0287,1.0287,118600000.0
2008-01-18 05:59:00,1.0287,1.0287,1.02855,1.0287,284000008.0
2008-01-18 06:00:00,1.0287,1.0287,1.0286,1.0287,163999997.0
2008-01-18 06:01:00,1.0287,1.0287,1.02845,1.0286,65600000.0
2008-01-18 06:02:00,1.0287,1.0287,1.0286,1.0287,82800000.0
2008-01-18 06:03:00,1.0287,1.0287,1.0285,1.0287,47000000.0
2008-01-18 06:04:00,1.0287,1.0287,1.02825,1.02835,64900000.0
2008-01-18 06:05:00,1.02825,1.0287,1.02825,1.0287,37100000.0
2008-01-18 06:06:00,1.0287,1.0288,1.02865,1.0288,120800000.0
2008-01-18 06:07:00,1.0288,1.0288,1.0285,1.0285,51400000.0
2008-01-18 06:08:00,1.0285,1.0287,1.0284,1.0287,62100000.0
2008-01-18 06:09:00,1.0287,1.0287,1.0285,1.0285,115700000.0
2008-01-18 06:10:00,1.0285,1.0289,1.0285,1.0287,39100000.0
2008-01-18 06:11:00,1.0287,1.0287,1.0284,1.0285,302300002.0
2008-01-18 06:12:00,1.0285,1.0287,1.0284,1.0285,508499999.0
2008-01-18 06:13:00,1.0285,1.0287,1.0284,1.0285,514999994.0
2008-01-18 06:14:00,1.0285,1.0285,1.0284,1.0284,141900003.0
2008-01-18 06:15:00,1.02835,1.02835,1.02825,1.02825,27500000.0
2008-01-18 06:16:00,1.0285,1.0287,1.0283,1.0283,157800000.0
2008-01-18 06:17:00,1.0283,1.0283,1.0281,1.0282,97499999.0
2008-01-18 06:18:00,1.0282,1.0284,1.02805,1.0281,502799992.0
2008-01-18 06:19:00,1.0281,1.0282,1.02805,1.0281,324799996.0
2008-01-18 06:20:00,1.0281,1.0281,1.02805,1.0281,360999995.0
2008-01-18 06:21:00,1.0281,1.0281,1.02795,1.02795,297300005.0
2008-01-18 06:22:00,1.02795,1.028,1.0279,1.028,201200001.0
2008-01-18 06:23:00,1.028,1.02805,1.0278,1.0279,590499999.0
2008-01-18 06:24:00,1.0279,1.028,1.0274,1.0276,228100001.0
2008-01-18 06:25:00,1.0276,1.0276,1.0274,1.0274,47900000.0
2008-01-18 06:26:00,1.0274,1.02805,1.0274,1.02755,233600000.0
2008-01-18 06:27:00,1.02755,1.02765,1.02745,1.02745,253300000.0
2008-01-18 06:28:00,1.02745,1.02765,1.0274,1.0274,405300000.0
2008-01-18 06:29:00,1.0275,1.0276,1.0273,1.0276,184300000.0
2008-01-18 06:30:00,1.0276,1.0276,1.0274,1.0275,87600000.0
2008-01-18 06:31:00,1.0275,1.0275,1.0274,1.0275,70000000.0
2008-01-18 06:32:00,1.0275,1.0275,1.0274,1.0275,49400000.0
2008-01-18 06:33:00,1.0275,1.0276,1.0274,1.0276,133700000.0
2008-01-18 06:34:00,1.0276,1.0276,1.02745,1.0275,121900000.0
2008-01-18 06:35:00,1.0275,1.0281,1.02745,1.0277,319500001.0
2008-01-18 06:36:00,1.02785,1.02785,1.0276,1.0278,242200008.0
2008-01-18 06:37:00,1.0278,1.0278,1.0278,1.0278,59200000.0
2008-01-18 06:38:00,1.0278,1.0278,1.0276,1.0278,97800000.0
2008-01-18 06:39:00,1.0278,1.0281,1.0277,1.02805,141000000.0
2008-01-18 06:40:00,1.02805,1.0281,1.0277,1.02805,45500000.0
2008-01-18 06:41:00,1.02785,1.02805,1.02785,1.02805,50500000.0
2008-01-18 06:42:00,1.02805,1.02805,1.02805,1.02805,34400000.0
2008-01-18 06:43:00,1.02805,1.02805,1.02785,1.02805,28400000.0
2008-01-18 06:44:00,1.02805,1.0281,1.02785,1.028,153400000.0
2008-01-18 06:45:00,1.028,1.028,1.0279,1.028,55900000.0
2008-01-18 06:46:00,1.028,1.028,1.028,1.028,55500000.0
2008-01-18 06:47:00,1.028,1.0281,1.028,1.02805,113400000.0
2008-01-18 06:48:00,1.02805,1.0281,1.02805,1.0281,136900000.0
2008-01-18 06:49:00,1.0281,1.0281,1.02785,1.028,75800000.0
2008-01-18 06:50:00,1.028,1.0281,1.0277,1.0277,129800000.0
2008-01-18 06:51:00,1.0278,1.0278,1.0276,1.0277,271300000.0
2008-01-18 06:52:00,1.0277,1.02785,1.0277,1.0278,141500001.0
2008-01-18 06:53:00,1.0279,1.028,1.0278,1.028,228700000.0
2008-01-18 06:54:00,1.028,1.028,1.0279,1.028,104200000.0
2008-01-18 06:55:00,1.028,1.028,1.0275,1.028,386900002.0
2008-01-18 06:56:00,1.028,1.028,1.028,1.028,64000000.0
2008-01-18 06:57:00,1.02795,1.0285,1.02795,1.0285,74900000.0
2008-01-18 06:58:00,1.0285,1.0285,1.0285,1.0285,238000000.0
2008-01-18 06:59:00,1.0285,1.0285,1.0285,1.0285,349100000.0
2008-01-18 07:00:00,1.0285,1.0285,1.0284,1.0285,143400000.0
2008-01-18 07:01:00,1.0285,1.0292,1.0284,1.0292,113000000.0
2008-01-18 07:02:00,1.0292,1.0292,1.028,1.0285,252600000.0
2008-01-18 07:03:00,1.0283,1.0285,1.028,1.028,95300000.0
2008-01-18 07:04:00,1.028,1.0281,1.0279,1.028,168900002.0
2008-01-18 07:05:00,1.028,1.028,1.0275,1.0275,140000000.0
2008-01-18 07:06:00,1.0276,1.02785,1.0275,1.02785,385100002.0
2008-01-18 07:07:00,1.02785,1.02785,1.0276,1.02765,194100000.0
2008-01-18 07:08:00,1.0276,1.02775,1.0274,1.0274,287900001.0
2008-01-18 07:09:00,1.0275,1.0276,1.0275,1.0276,105500000.0
2008-01-18 07:10:00,1.0276,1.0276,1.0275,1.0275,223300000.0
2008-01-18 07:11:00,1.0275,1.0276,1.0275,1.0276,143500000.0
2008-01-18 07:12:00,1.02725,1.02725,1.0272,1.02725,16400000.0
2008-01-18 07:13:00,1.0272,1.0275,1.0272,1.0275,47200000.0
2008-01-18 07:14:00,1.0274,1.0275,1.02715,1.02725,51600000.0
2008-01-18 07:15:00,1.02725,1.02755,1.02725,1.0275,191300000.0
2008-01-18 07:16:00,1.0275,1.0277,1.0275,1.0276,323700000.0
2008-01-18 07:17:00,1.0276,1.0276,1.0274,1.0276,22700000.0
2008-01-18 07:18:00,1.0276,1.0278,1.0273,1.0278,338800001.0
2008-01-18 07:19:00,1.02775,1.0278,1.0276,1.0276,95800000.0
2008-01-18 07:20:00,1.0277,1.0279,1.0276,1.0279,142700000.0
2008-01-18 07:21:00,1.0279,1.0282,1.02775,1.02815,98200000.0
2008-01-18 07:22:00,1.02815,1.0282,1.0281,1.02815,102900000.0
2008-01-18 07:23:00,1.02815,1.0284,1.02815,1.0284,144600000.0
2008-01-18 07:24:00,1.0284,1.0285,1.0281,1.0281,298399995.0
2008-01-18 07:25:00,1.0281,1.0283,1.0274,1.0282,637899999.0
2008-01-18 07:26:00,1.0282,1.02835,1.0281,1.0283,240000000.0
2008-01-18 07:27:00,1.0283,1.02835,1.0282,1.0283,65200000.0
2008-01-18 07:28:00,1.02805,1.0283,1.02805,1.0282,96700000.0
2008-01-18 07:29:00,1.0282,1.0282,1.02795,1.0282,131200000.0
2008-01-18 07:30:00,1.0283,1.02845,1.02825,1.0283,99500000.0
2008-01-18 07:31:00,1.0283,1.0283,1.0282,1.0282,84700000.0
2008-01-18 07:32:00,1.0282,1.0283,1.0279,1.0283,55700000.0
2008-01-18 07:33:00,1.0283,1.0283,1.02745,1.0275,323600001.0
2008-01-18 07:34:00,1.0275,1.0275,1.0273,1.02745,337100002.0
2008-01-18 07:35:00,1.0275,1.0276,1.0273,1.0273,37800000.0
2008-01-18 07:36:00,1.0273,1.0276,1.0273,1.0276,71900000.0
2008-01-18 07:37:00,1.0276,1.0276,1.02725,1.0276,94800000.0
2008-01-18 07:38:00,1.0276,1.0276,1.02725,1.02725,48300000.0
2008-01-18 07:39:00,1.0274,1.0275,1.02725,1.02725,40500000.0
2008-01-18 07:40:00,1.0274,1.02745,1.02725,1.02725,18100000.0
2008-01-18 07:41:00,1.0274,1.0275,1.0274,1.0275,53600000.0
2008-01-18 07:42:00,1.0275,1.0275,1.02715,1.0272,66800000.0
2008-01-18 07:43:00,1.0272,1.0275,1.0272,1.0274,72600000.0
2008-01-18 07:44:00,1.0272,1.0276,1.0272,1.0276,74400000.0
2008-01-18 07:45:00,1.0276,1.02765,1.02745,1.02745,554400000.0
2008-01-18 07:46:00,1.02745,1.0275,1.0273,1.0275,343399997.0
2008-01-18 07:47:00,1.0275,1.0277,1.0274,1.0277,268799996.0
2008-01-18 07:48:00,1.0277,1.028,1.0277,1.0277,104600000.0
2008-01-18 07:49:00,1.0277,1.0277,1.0277,1.0277,78400000.0
2008-01-18 07:50:00,1.02765,1.0279,1.0276,1.02785,61800000.0
2008-01-18 07:51:00,1.02785,1.0279,1.0275,1.0277,195400001.0
2008-01-18 07:52:00,1.0277,1.0277,1.0275,1.0275,218300000.0
2008-01-18 07:53:00,1.0275,1.0275,1.0274,1.0274,55600000.0
2008-01-18 07:54:00,1.0275,1.0279,1.02735,1.02745,150900000.0
2008-01-18 07:55:00,1.0275,1.0276,1.02735,1.0276,132100000.0
2008-01-18 07:56:00,1.0276,1.0276,1.0276,1.0276,131200000.0
2008-01-18 07:57:00,1.0276,1.0276,1.0275,1.0275,167000000.0
2008-01-18 07:58:00,1.0275,1.0279,1.0275,1.0278,85600000.0
2008-01-18 07:59:00,1.0278,1.0278,1.0275,1.0277,81100000.0
2008-01-18 08:00:00,1.0277,1.0277,1.0275,1.0277,41300000.0
2008-01-18 08:01:00,1.0277,1.0277,1.0276,1.0277,56400000.0
2008-01-18 08:02:00,1.0277,1.0277,1.0275,1.0277,83100000.0
2008-01-18 08:03:00,1.0277,1.0277,1.0275,1.0275,104600000.0
2008-01-18 08:04:00,1.0275,1.0275,1.02735,1.0275,50200000.0
2008-01-18 08:05:00,1.0275,1.0275,1.0275,1.0275,122700000.0
2008-01-18 08:06:00,1.0275,1.0278,1.0275,1.0278,67600000.0
2008-01-18 08:07:00,1.0278,1.0278,1.0275,1.0275,107200000.0
2008-01-18 08:08:00,1.0275,1.0275,1.0271,1.0271,384800000.0
2008-01-18 08:09:00,1.0271,1.0271,1.027,1.0271,603500001.0
2008-01-18 08:10:00,1.027,1.0273,1.02685,1.0273,157800000.0
2008-01-18 08:11:00,1.0273,1.0275,1.0273,1.0273,192700001.0
2008-01-18 08:12:00,1.0272,1.0273,1.02705,1.0273,98400000.0
2008-01-18 08:13:00,1.0273,1.0274,1.02715,1.02715,116700000.0
2008-01-18 08:14:00,1.02715,1.0273,1.02715,1.0273,110800000.0
2008-01-18 08:15:00,1.0274,1.0277,1.0274,1.0276,164000000.0
2008-01-18 08:16:00,1.0276,1.0276,1.0275,1.0276,80400000.0
2008-01-18 08:17:00,1.0275,1.0276,1.0273,1.0276,87800000.0
2008-01-18 08:18:00,1.0276,1.0276,1.0273,1.0273,34400000.0
2008-01-18 08:19:00,1.0273,1.0276,1.0273,1.0276,24900000.0
2008-01-18 08:20:00,1.0276,1.0276,1.02715,1.0275,186100000.0
2008-01-18 08:21:00,1.0274,1.0275,1.02715,1.0274,157899999.0
2008-01-18 08:22:00,1.0275,1.0276,1.0275,1.0276,103700000.0
2008-01-18 08:23:00,1.0276,1.0278,1.0275,1.0278,260799998.0
2008-01-18 08:24:00,1.0278,1.0278,1.0277,1.0278,161000000.0
2008-01-18 08:25:00,1.0278,1.0278,1.0278,1.0278,138500000.0
2008-01-18 08:26:00,1.0278,1.0278,1.0275,1.0276,337600004.0
2008-01-18 08:27:00,1.0275,1.0276,1.0275,1.0276,144800002.0
2008-01-18 08:28:00,1.0276,1.0277,1.0275,1.0276,896299998.0
2008-01-18 08:29:00,1.0275,1.0277,1.0275,1.0275,208599999.0
2008-01-18 08:30:00,1.0277,1.0278,1.0275,1.0277,82600000.0
2008-01-18 08:31:00,1.0277,1.0277,1.02735,1.0275,89800000.0
2008-01-18 08:32:00,1.0275,1.0277,1.0275,1.0277,77200000.0
2008-01-18 08:33:00,1.0277,1.0278,1.0276,1.0278,403300001.0
2008-01-18 08:34:00,1.0278,1.0279,1.0276,1.0278,385199993.0
2008-01-18 08:35:00,1.0279,1.0285,1.0278,1.0284,112600000.0
2008-01-18 08:36:00,1.0285,1.0285,1.0279,1.0282,288100000.0
2008-01-18 08:37:00,1.0282,1.0282,1.0279,1.0279,79500000.0
2008-01-18 08:38:00,1.0279,1.0281,1.0279,1.0281,51200000.0
2008-01-18 08:39:00,1.0281,1.0282,1.0281,1.0281,91400000.0
2008-01-18 08:40:00,1.02795,1.0281,1.02795,1.0281,69200000.0
2008-01-18 08:41:00,1.02795,1.02795,1.02795,1.02795,55500000.0
2008-01-18 08:42:00,1.02795,1.0282,1.02795,1.0282,114000000.0
2008-01-18 08:43:00,1.0281,1.0282,1.028,1.0281,79700000.0
2008-01-18 08:44:00,1.0282,1.0283,1.0281,1.0281,109600000.0
2008-01-18 08:45:00,1.0281,1.0281,1.0279,1.0281,80800000.0
2008-01-18 08:46:00,1.0281,1.0281,1.028,1.028,112800000.0
2008-01-18 08:47:00,1.02785,1.0281,1.0278,1.02785,69000000.0
2008-01-18 08:48:00,1.02785,1.0281,1.0278,1.0281,71200000.0
2008-01-18 08:49:00,1.02785,1.0281,1.02785,1.028,45300000.0
2008-01-18 08:50:00,1.02775,1.028,1.02745,1.0276,271300000.0
2008-01-18 08:51:00,1.0276,1.0276,1.0275,1.0275,284900000.0
2008-01-18 08:52:00,1.0275,1.0276,1.02735,1.02735,115600000.0
2008-01-18 08:53:00,1.0275,1.0276,1.0275,1.0276,71900000.0
2008-01-18 08:54:00,1.0276,1.0278,1.0276,1.0276,45600000.0
2008-01-18 08:55:00,1.0276,1.0276,1.0275,1.0276,98400000.0
2008-01-18 08:56:00,1.0276,1.0276,1.02745,1.02745,79900000.0
2008-01-18 08:57:00,1.02745,1.0276,1.02745,1.02745,88700000.0
2008-01-18 08:58:00,1.0275,1.0276,1.027,1.027,301400000.0
2008-01-18 08:59:00,1.027,1.027,1.0266,1.0266,776999995.0
2008-01-18 09:00:00,1.0267,1.0268,1.0265,1.0265,331699999.0
2008-01-18 09:01:00,1.0265,1.0266,1.0264,1.0266,180400000.0
2008-01-18 09:02:00,1.0266,1.0266,1.0266,1.0266,298000000.0
2008-01-18 09:03:00,1.0266,1.02675,1.0264,1.0267,417900000.0
2008-01-18 09:04:00,1.0267,1.02675,1.0264,1.0265,674300001.0
2008-01-18 09:05:00,1.0265,1.02665,1.0265,1.02665,86000000.0
2008-01-18 09:06:00,1.02665,1.0268,1.02665,1.0268,109600000.0
2008-01-18 09:07:00,1.0268,1.02695,1.0267,1.0269,509200000.0
2008-01-18 09:08:00,1.0269,1.02705,1.0267,1.0267,327100000.0
2008-01-18 09:09:00,1.0267,1.0268,1.0267,1.0268,25300000.0
2008-01-18 09:10:00,1.0268,1.0268,1.0267,1.0268,163800000.0
2008-01-18 09:11:00,1.0268,1.0268,1.0267,1.0267,163500000.0
2008-01-18 09:12:00,1.0267,1.0269,1.0267,1.0269,118600000.0
2008-01-18 09:13:00,1.0268,1.0269,1.0268,1.0269,52600000.0
2008-01-18 09:14:00,1.0269,1.0269,1.0268,1.0268,91900000.0
2008-01-18 09:15:00,1.0268,1.0268,1.0267,1.0268,416700000.0
2008-01-18 09:16:00,1.0268,1.0269,1.0267,1.0268,198600000.0
2008-01-18 09:17:00,1.0268,1.0268,1.0268,1.0268,53200000.0
2008-01-18 09:18:00,1.0268,1.0269,1.02675,1.0269,227800000.0
2008-01-18 09:19:00,1.0269,1.0271,1.0268,1.0269,131500000.0
2008-01-18 09:20:00,1.0269,1.0269,1.0268,1.0269,56400000.0
2008-01-18 09:21:00,1.0269,1.0269,1.0266,1.0268,96500000.0
2008-01-18 09:22:00,1.0269,1.0271,1.0267,1.0269,143000000.0
2008-01-18 09:23:00,1.0269,1.0269,1.0266,1.0267,219600000.0
2008-01-18 09:24:00,1.0266,1.0267,1.0265,1.0266,318800001.0
2008-01-18 09:25:00,1.0266,1.0266,1.0264,1.0266,106600002.0
2008-01-18 09:26:00,1.0266,1.0267,1.0265,1.0266,32900000.0
2008-01-18 09:27:00,1.0266,1.0267,1.02655,1.02665,179100000.0
2008-01-18 09:28:00,1.02665,1.02665,1.0265,1.02665,109600000.0
2008-01-18 09:29:00,1.02665,1.02665,1.0264,1.02665,90299998.0
2008-01-18 09:30:00,1.02665,1.02675,1.0265,1.02655,126400000.0
2008-01-18 09:31:00,1.0266,1.02685,1.0265,1.02675,80900000.0
2008-01-18 09:32:00,1.02675,1.02675,1.0265,1.0267,147600001.0
2008-01-18 09:33:00,1.0267,1.02675,1.0263,1.02675,69500000.0
2008-01-18 09:34:00,1.02675,1.02695,1.0265,1.02665,101900000.0
2008-01-18 09:35:00,1.0267,1.02675,1.02665,1.0267,37200000.0
2008-01-18 09:36:00,1.0267,1.0267,1.02665,1.02665,57200000.0
2008-01-18 09:37:00,1.0267,1.0268,1.02665,1.02675,285799993.0
2008-01-18 09:38:00,1.02675,1.02675,1.0265,1.0266,469600012.0
2008-01-18 09:39:00,1.02655,1.02695,1.02655,1.02685,258500000.0
2008-01-18 09:40:00,1.02685,1.02695,1.0267,1.02695,222900003.0
2008-01-18 09:41:00,1.02695,1.02695,1.0267,1.02675,101200000.0
2008-01-18 09:42:00,1.02675,1.02675,1.0267,1.02675,73600000.0
2008-01-18 09:43:00,1.02675,1.0272,1.0267,1.0272,143100000.0
2008-01-18 09:44:00,1.0272,1.0272,1.0268,1.02695,36300000.0
2008-01-18 09:45:00,1.02695,1.02705,1.0268,1.027,183900000.0
2008-01-18 09:46:00,1.027,1.0272,1.027,1.0272,251700000.0
2008-01-18 09:47:00,1.02715,1.0272,1.0271,1.0272,118899999.0
2008-01-18 09:48:00,1.0272,1.0275,1.0272,1.0274,121500000.0
2008-01-18 09:49:00,1.02735,1.0274,1.02735,1.02735,124800000.0
2008-01-18 09:50:00,1.02735,1.02735,1.0272,1.0272,87200000.0
2008-01-18 09:51:00,1.0272,1.0272,1.027,1.027,187100000.0
2008-01-18 09:52:00,1.027,1.02725,1.027,1.02715,209299997.0
2008-01-18 09:53:00,1.0271,1.02715,1.0271,1.02715,76100000.0
2008-01-18 09:54:00,1.02725,1.02735,1.0272,1.02735,103200000.0
2008-01-18 09:55:00,1.02735,1.02755,1.02735,1.0275,96000000.0
2008-01-18 09:56:00,1.0275,1.0281,1.0274,1.02765,382299998.0
2008-01-18 09:57:00,1.0276,1.0279,1.0275,1.0275,86000000.0
2008-01-18 09:58:00,1.02755,1.0276,1.02745,1.02745,96300000.0
2008-01-18 09:59:00,1.02745,1.0275,1.0273,1.0275,167200000.0
2008-01-18 10:00:00,1.0275,1.02755,1.0274,1.02755,150500000.0
2008-01-18 10:01:00,1.0277,1.02825,1.02755,1.028,532400000.0
2008-01-18 10:02:00,1.028,1.0288,1.028,1.0284,732899999.0
2008-01-18 10:03:00,1.0283,1.0283,1.02695,1.02705,1082700007.0
2008-01-18 10:04:00,1.02705,1.0273,1.027,1.0273,152400000.0
2008-01-18 10:05:00,1.0273,1.0273,1.02705,1.0273,235200005.0
2008-01-18 10:06:00,1.0273,1.0273,1.02715,1.0273,44000000.0
2008-01-18 10:07:00,1.0273,1.0274,1.027,1.0273,90200002.0
2008-01-18 10:08:00,1.0273,1.0273,1.0271,1.02715,36300000.0
2008-01-18 10:09:00,1.0272,1.02755,1.02715,1.02755,335699999.0
2008-01-18 10:10:00,1.02755,1.02775,1.02745,1.02745,793000002.0
2008-01-18 10:11:00,1.02745,1.02765,1.02725,1.02725,378200000.0
2008-01-18 10:12:00,1.02725,1.02725,1.02705,1.02715,307700002.0
2008-01-18 10:13:00,1.02715,1.0272,1.02705,1.0272,52400000.0
2008-01-18 10:14:00,1.0272,1.02725,1.02685,1.02715,71300000.0
2008-01-18 10:15:00,1.02715,1.0273,1.0269,1.0273,124900000.0
2008-01-18 10:16:00,1.0273,1.02765,1.02725,1.02755,749699998.0
2008-01-18 10:17:00,1.02755,1.02765,1.02715,1.02725,893600002.0
2008-01-18 10:18:00,1.02725,1.02735,1.02695,1.02695,1217000024.0
2008-01-18 10:19:00,1.02705,1.02705,1.0269,1.0269,20700000.0
2008-01-18 10:20:00,1.02705,1.02705,1.02675,1.02685,811200006.0
2008-01-18 10:21:00,1.02685,1.0269,1.0265,1.0265,1168200006.0
2008-01-18 10:22:00,1.0265,1.02655,1.02635,1.02655,1113699994.0
2008-01-18 10:23:00,1.02655,1.02705,1.02655,1.02695,163100000.0
2008-01-18 10:24:00,1.02705,1.02705,1.02675,1.027,279899999.0
2008-01-18 10:25:00,1.027,1.027,1.027,1.027,72000000.0
2008-01-18 10:26:00,1.027,1.0272,1.0269,1.02695,178100000.0
2008-01-18 10:27:00,1.02695,1.0272,1.02695,1.02715,195400000.0
2008-01-18 10:28:00,1.02715,1.02775,1.02715,1.02765,681300002.0
2008-01-18 10:29:00,1.02755,1.02755,1.0273,1.02745,410000001.0
2008-01-18 10:30:00,1.02745,1.02745,1.02735,1.0274,74600000.0
2008-01-18 10:31:00,1.02745,1.02745,1.0273,1.02735,104400000.0
2008-01-18 10:32:00,1.02735,1.02735,1.02715,1.02725,1065199998.0
2008-01-18 10:33:00,1.02715,1.02725,1.0271,1.02725,200600000.0
2008-01-18 10:34:00,1.02725,1.02725,1.02635,1.02665,1587900002.0
2008-01-18 10:35:00,1.02655,1.0267,1.02655,1.02655,334600001.0
2008-01-18 10:36:00,1.02655,1.0267,1.02655,1.0267,314200007.0
2008-01-18 10:37:00,1.0267,1.02715,1.0267,1.02715,147400000.0
2008-01-18 10:38:00,1.02715,1.0273,1.02705,1.02725,200000000.0
2008-01-18 10:39:00,1.02725,1.0274,1.02715,1.0272,116600000.0
2008-01-18 10:40:00,1.0272,1.0273,1.02715,1.0273,29100000.0
2008-01-18 10:41:00,1.0273,1.0273,1.02715,1.0273,27400000.0
2008-01-18 10:42:00,1.02715,1.0273,1.02715,1.02715,57200000.0
2008-01-18 10:43:00,1.02715,1.0273,1.02715,1.02725,109500000.0
2008-01-18 10:44:00,1.0273,1.02755,1.02725,1.02755,214700000.0
2008-01-18 10:45:00,1.02755,1.0276,1.02745,1.02755,457700000.0
2008-01-18 10:46:00,1.02755,1.02755,1.02755,1.02755,360200000.0
2008-01-18 10:47:00,1.02755,1.02785,1.02745,1.02745,668500000.0
2008-01-18 10:48:00,1.02745,1.02765,1.02735,1.02745,631500000.0
2008-01-18 10:49:00,1.02735,1.02755,1.02735,1.02755,872199989.0
2008-01-18 10:50:00,1.02755,1.02765,1.02755,1.02755,196900000.0
2008-01-18 10:51:00,1.02755,1.0276,1.02745,1.02755,192199999.0
2008-01-18 10:52:00,1.02755,1.0276,1.02745,1.0276,148299999.0
2008-01-18 10:53:00,1.0276,1.0276,1.02725,1.02735,64700000.0
2008-01-18 10:54:00,1.02735,1.02755,1.02735,1.02755,302600001.0
2008-01-18 10:55:00,1.02755,1.02755,1.02745,1.02745,255600001.0
2008-01-18 10:56:00,1.02745,1.02765,1.02735,1.02745,548900000.0
2008-01-18 10:57:00,1.02745,1.02755,1.02745,1.02755,407200000.0
2008-01-18 10:58:00,1.02755,1.02765,1.02745,1.02755,326800000.0
2008-01-18 10:59:00,1.02755,1.02775,1.02745,1.02775,437999998.0
2008-01-18 11:00:00,1.02765,1.02805,1.02755,1.02795,626499989.0
2008-01-18 11:01:00,1.02795,1.02835,1.0279,1.02825,804699991.0
2008-01-18 11:02:00,1.02825,1.02835,1.0282,1.0282,221600000.0
2008-01-18 11:03:00,1.0282,1.0282,1.02745,1.02745,919700002.0
2008-01-18 11:04:00,1.02745,1.02745,1.02725,1.02725,239800003.0
2008-01-18 11:05:00,1.02725,1.0274,1.0272,1.02725,317999997.0
2008-01-18 11:06:00,1.02725,1.02735,1.02725,1.02725,107200000.0
2008-01-18 11:07:00,1.02725,1.02725,1.02705,1.02715,363700000.0
2008-01-18 11:08:00,1.02715,1.02715,1.02665,1.02665,1034699997.0
2008-01-18 11:09:00,1.02665,1.0271,1.02665,1.0268,534400007.0
2008-01-18 11:10:00,1.02675,1.02685,1.02665,1.02675,456999995.0
2008-01-18 11:11:00,1.02675,1.0268,1.02645,1.02665,637899999.0
2008-01-18 11:12:00,1.02665,1.02665,1.02665,1.02665,304800000.0
2008-01-18 11:13:00,1.02665,1.0267,1.02655,1.0267,407000000.0
2008-01-18 11:14:00,1.0267,1.02675,1.02655,1.02665,827400002.0
2008-01-18 11:15:00,1.02665,1.02685,1.02665,1.02685,681600000.0
2008-01-18 11:16:00,1.02685,1.02695,1.02665,1.02695,449600000.0
2008-01-18 11:17:00,1.02695,1.02725,1.02695,1.02705,429999994.0
2008-01-18 11:18:00,1.02705,1.0271,1.02685,1.02695,127400000.0
2008-01-18 11:19:00,1.02695,1.0272,1.02695,1.0272,289999996.0
2008-01-18 11:20:00,1.0272,1.0272,1.02695,1.02695,656999997.0
2008-01-18 11:21:00,1.02695,1.02695,1.02685,1.02685,343899993.0
2008-01-18 11:22:00,1.02695,1.02705,1.02685,1.02705,587199988.0
2008-01-18 11:23:00,1.02705,1.0271,1.02695,1.02695,134700000.0
2008-01-18 11:24:00,1.02695,1.02705,1.02695,1.02695,281399998.0
2008-01-18 11:25:00,1.0271,1.0271,1.02695,1.0271,191299999.0
2008-01-18 11:26:00,1.0271,1.02725,1.027,1.02705,243200000.0
2008-01-18 11:27:00,1.02705,1.0272,1.02705,1.0271,294600000.0
2008-01-18 11:28:00,1.0271,1.02735,1.0271,1.02715,542500000.0
2008-01-18 11:29:00,1.02715,1.02715,1.02715,1.02715,509600000.0
2008-01-18 11:30:00,1.02725,1.02755,1.02715,1.02755,723700005.0
2008-01-18 11:31:00,1.0275,1.02775,1.02745,1.02775,505200002.0
2008-01-18 11:32:00,1.02775,1.02805,1.02775,1.0279,1709799993.0
2008-01-18 11:33:00,1.0279,1.02815,1.0279,1.02815,321200003.0
2008-01-18 11:34:00,1.02815,1.0288,1.02805,1.0285,222700000.0
2008-01-18 11:35:00,1.0285,1.0286,1.0285,1.0286,80800000.0
2008-01-18 11:36:00,1.0286,1.0286,1.0286,1.0286,64000000.0
2008-01-18 11:37:00,1.0286,1.02875,1.02845,1.02855,340399999.0
2008-01-18 11:38:00,1.02855,1.02865,1.02845,1.02865,680300003.0
2008-01-18 11:39:00,1.02865,1.02945,1.02865,1.02925,212400000.0
2008-01-18 11:40:00,1.02925,1.02925,1.02875,1.02885,825400001.0
2008-01-18 11:41:00,1.02885,1.02895,1.0288,1.0288,727499997.0
2008-01-18 11:42:00,1.02875,1.02875,1.02835,1.02845,606699993.0
2008-01-18 11:43:00,1.02855,1.0287,1.02805,1.02815,967100004.0
2008-01-18 11:44:00,1.02825,1.02825,1.02795,1.0282,710500000.0
2008-01-18 11:45:00,1.0282,1.02825,1.0281,1.02815,724999996.0
2008-01-18 11:46:00,1.02815,1.0282,1.02805,1.0282,384400000.0
2008-01-18 11:47:00,1.0282,1.0282,1.02765,1.02765,302800000.0
2008-01-18 11:48:00,1.02765,1.02765,1.02765,1.02765,197600000.0
2008-01-18 11:49:00,1.02765,1.02765,1.02675,1.02705,1365100003.0
2008-01-18 11:50:00,1.02695,1.02705,1.02675,1.02695,1321899984.0
2008-01-18 11:51:00,1.02695,1.02715,1.02665,1.02675,500999997.0
2008-01-18 11:52:00,1.02675,1.0268,1.02665,1.0267,152800000.0
2008-01-18 11:53:00,1.0268,1.0268,1.0266,1.0267,338600005.0
2008-01-18 11:54:00,1.0267,1.0268,1.02665,1.0268,397499999.0
2008-01-18 11:55:00,1.02675,1.02695,1.02675,1.0269,211300000.0
2008-01-18 11:56:00,1.0269,1.02695,1.02675,1.02675,159400000.0
2008-01-18 11:57:00,1.0268,1.0269,1.02675,1.0269,95000000.0
2008-01-18 11:58:00,1.0269,1.0269,1.02675,1.0269,476900002.0
2008-01-18 11:59:00,1.0269,1.0272,1.02685,1.0269,558099995.0
2008-01-18 12:00:00,1.0269,1.02755,1.0269,1.02735,742300010.0
2008-01-18 12:01:00,1.0273,1.02745,1.02725,1.02735,84000000.0
2008-01-18 12:02:00,1.02735,1.02735,1.02725,1.02735,441300001.0
2008-01-18 12:03:00,1.02735,1.0274,1.0273,1.02735,725400001.0
2008-01-18 12:04:00,1.0273,1.02745,1.0273,1.02745,253000000.0
2008-01-18 12:05:00,1.02745,1.0275,1.02735,1.02745,430100002.0
2008-01-18 12:06:00,1.02745,1.02745,1.02725,1.02735,417000004.0
2008-01-18 12:07:00,1.02735,1.02735,1.02705,1.02715,667300000.0
2008-01-18 12:08:00,1.02715,1.02725,1.02705,1.0271,1040199992.0
2008-01-18 12:09:00,1.0271,1.02715,1.02665,1.0269,604700000.0
2008-01-18 12:10:00,1.0269,1.0269,1.0269,1.0269,158100000.0
2008-01-18 12:11:00,1.0269,1.02695,1.0268,1.0269,160800000.0
2008-01-18 12:12:00,1.0269,1.02695,1.0267,1.02675,557100002.0
2008-01-18 12:13:00,1.02675,1.02675,1.02655,1.02665,605500001.0
2008-01-18 12:14:00,1.02665,1.02665,1.02665,1.02665,86400000.0
2008-01-18 12:15:00,1.0266,1.0267,1.02655,1.02665,199300000.0
2008-01-18 12:16:00,1.02665,1.0267,1.02665,1.0267,85600000.0
2008-01-18 12:17:00,1.0267,1.0268,1.02645,1.02645,318200001.0
2008-01-18 12:18:00,1.02645,1.02645,1.026,1.026,141700000.0
2008-01-18 12:19:00,1.026,1.02615,1.026,1.02615,304500000.0
2008-01-18 12:20:00,1.02615,1.02635,1.02605,1.02605,757500001.0
2008-01-18 12:21:00,1.02615,1.02675,1.02615,1.02675,359800002.0
2008-01-18 12:22:00,1.02665,1.02705,1.02625,1.02695,2020099982.0
2008-01-18 12:23:00,1.02695,1.02705,1.02655,1.02665,878599996.0
2008-01-18 12:24:00,1.02665,1.02675,1.02655,1.02675,493499999.0
2008-01-18 12:25:00,1.02675,1.02675,1.02665,1.02665,1128200000.0
2008-01-18 12:26:00,1.02665,1.0268,1.02665,1.0268,252500000.0
2008-01-18 12:27:00,1.0268,1.0269,1.0266,1.02665,502100000.0
2008-01-18 12:28:00,1.02665,1.02675,1.0265,1.02665,1101900001.0
2008-01-18 12:29:00,1.02665,1.02675,1.02655,1.02675,971599994.0
2008-01-18 12:30:00,1.02675,1.02705,1.02675,1.02705,978999998.0
2008-01-18 12:31:00,1.02705,1.02705,1.02655,1.0266,1021100001.0
2008-01-18 12:32:00,1.02665,1.02665,1.0266,1.02665,522400000.0
2008-01-18 12:33:00,1.02665,1.02665,1.0266,1.02665,853999998.0
2008-01-18 12:34:00,1.02665,1.02695,1.02665,1.02685,488200005.0
2008-01-18 12:35:00,1.02685,1.02695,1.02665,1.0269,620400003.0
2008-01-18 12:36:00,1.0269,1.0269,1.02675,1.02685,96700001.0
2008-01-18 12:37:00,1.02685,1.02685,1.02675,1.02685,687600024.0
2008-01-18 12:38:00,1.0268,1.02695,1.0267,1.02685,784400008.0
2008-01-18 12:39:00,1.02685,1.02695,1.02665,1.02695,817400002.0
2008-01-18 12:40:00,1.02695,1.02695,1.0268,1.02695,61100000.0
2008-01-18 12:41:00,1.02695,1.02695,1.0268,1.02695,13700000.0
2008-01-18 12:42:00,1.02675,1.02715,1.02675,1.02695,243200000.0
2008-01-18 12:43:00,1.02695,1.02695,1.0269,1.0269,241700000.0
2008-01-18 12:44:00,1.0269,1.02695,1.0269,1.0269,712300000.0
2008-01-18 12:45:00,1.0269,1.02715,1.0269,1.027,219000000.0
2008-01-18 12:46:00,1.027,1.02715,1.027,1.02705,243100001.0
2008-01-18 12:47:00,1.02705,1.0271,1.02705,1.0271,103300000.0
2008-01-18 12:48:00,1.027,1.0271,1.027,1.0271,95000000.0
2008-01-18 12:49:00,1.0271,1.02715,1.027,1.027,247200000.0
2008-01-18 12:50:00,1.027,1.02715,1.027,1.02715,182500000.0
2008-01-18 12:51:00,1.02715,1.0272,1.02685,1.0271,321700000.0
2008-01-18 12:52:00,1.02715,1.02725,1.0271,1.02725,341900000.0
2008-01-18 12:53:00,1.02725,1.02725,1.0272,1.0272,81400000.0
2008-01-18 12:54:00,1.0272,1.0272,1.02715,1.0272,80600000.0
2008-01-18 12:55:00,1.0272,1.02735,1.0272,1.02735,118300000.0
2008-01-18 12:56:00,1.02735,1.02755,1.02735,1.0274,196800000.0
2008-01-18 12:57:00,1.0274,1.02765,1.0274,1.0274,416600000.0
2008-01-18 12:58:00,1.0274,1.02755,1.02735,1.02745,866499998.0
2008-01-18 12:59:00,1.02745,1.02755,1.02745,1.02755,278399999.0
2008-01-18 13:00:00,1.02755,1.02775,1.0274,1.02775,388200000.0
2008-01-18 13:01:00,1.02775,1.02775,1.02705,1.02715,833500002.0
2008-01-18 13:02:00,1.02715,1.02775,1.02715,1.02775,1076600014.0
2008-01-18 13:03:00,1.02775,1.02845,1.02775,1.02845,998599992.0
2008-01-18 13:04:00,1.02845,1.02875,1.02825,1.02835,760300002.0
2008-01-18 13:05:00,1.02825,1.02855,1.02825,1.02855,343900004.0
2008-01-18 13:06:00,1.02855,1.02895,1.02855,1.02865,1027300003.0
2008-01-18 13:07:00,1.02865,1.02865,1.02825,1.02835,993100003.0
2008-01-18 13:08:00,1.02835,1.02845,1.0277,1.02805,1521200008.0
2008-01-18 13:09:00,1.02805,1.02815,1.02765,1.02765,1005399990.0
2008-01-18 13:10:00,1.02765,1.02785,1.02765,1.02785,235700000.0
2008-01-18 13:11:00,1.0278,1.0279,1.0277,1.0277,145500000.0
2008-01-18 13:12:00,1.02775,1.02795,1.02775,1.02795,283600000.0
2008-01-18 13:13:00,1.02795,1.02795,1.02775,1.02785,327200001.0
2008-01-18 13:14:00,1.02785,1.02815,1.02785,1.02815,1280999994.0
2008-01-18 13:15:00,1.02815,1.02815,1.02715,1.02745,963899999.0
2008-01-18 13:16:00,1.02745,1.02745,1.02645,1.02655,1088500002.0
2008-01-18 13:17:00,1.02655,1.02655,1.02645,1.02645,683400000.0
2008-01-18 13:18:00,1.02645,1.02645,1.0264,1.0264,163100000.0
2008-01-18 13:19:00,1.02655,1.02665,1.0264,1.0265,499100002.0
2008-01-18 13:20:00,1.02655,1.0266,1.02655,1.02655,275999995.0
2008-01-18 13:21:00,1.02655,1.02695,1.02645,1.02695,317000001.0
2008-01-18 13:22:00,1.02695,1.02695,1.02685,1.02695,700500005.0
2008-01-18 13:23:00,1.02695,1.02695,1.02685,1.02685,329400000.0
2008-01-18 13:24:00,1.02685,1.02725,1.02685,1.02715,1379299999.0
2008-01-18 13:25:00,1.02715,1.02715,1.02685,1.02685,560000000.0
2008-01-18 13:26:00,1.02685,1.02685,1.0267,1.02675,422599996.0
2008-01-18 13:27:00,1.02675,1.027,1.02675,1.02675,960699999.0
2008-01-18 13:28:00,1.02675,1.02675,1.02645,1.02675,587099996.0
2008-01-18 13:29:00,1.02675,1.02675,1.0266,1.0266,74600000.0
2008-01-18 13:30:00,1.0266,1.02675,1.0266,1.02665,288199996.0
2008-01-18 13:31:00,1.02665,1.0267,1.02645,1.02645,632399995.0
2008-01-18 13:32:00,1.02645,1.02645,1.026,1.02605,902099994.0
2008-01-18 13:33:00,1.02605,1.02625,1.026,1.02605,922599994.0
2008-01-18 13:34:00,1.02615,1.02625,1.026,1.02615,567100002.0
2008-01-18 13:35:00,1.02605,1.02635,1.02605,1.02615,852199995.0
2008-01-18 13:36:00,1.02615,1.02615,1.0256,1.0256,309000004.0
2008-01-18 13:37:00,1.02565,1.0259,1.02555,1.0259,290499996.0
2008-01-18 13:38:00,1.0257,1.0259,1.0257,1.0259,179099999.0
2008-01-18 13:39:00,1.0259,1.0259,1.02535,1.02535,494499995.0
2008-01-18 13:40:00,1.02535,1.02565,1.02535,1.02545,650800000.0
2008-01-18 13:41:00,1.02555,1.02585,1.02545,1.02575,1031300003.0
2008-01-18 13:42:00,1.02575,1.02595,1.02575,1.02585,604900000.0
2008-01-18 13:43:00,1.02585,1.02585,1.02545,1.02565,725800000.0
2008-01-18 13:44:00,1.02565,1.02565,1.0255,1.02555,714100000.0
2008-01-18 13:45:00,1.02555,1.0256,1.0255,1.02555,447400000.0
2008-01-18 13:46:00,1.02555,1.0256,1.0254,1.0254,424200001.0
2008-01-18 13:47:00,1.0254,1.02555,1.0254,1.0254,440600001.0
2008-01-18 13:48:00,1.0254,1.0254,1.0241,1.0243,1189099998.0
2008-01-18 13:49:00,1.0243,1.02445,1.02425,1.02445,867200000.0
2008-01-18 13:50:00,1.02445,1.02455,1.02435,1.02455,803299998.0
2008-01-18 13:51:00,1.02455,1.02455,1.02455,1.02455,323100000.0
2008-01-18 13:52:00,1.02455,1.02465,1.02445,1.0246,348599999.0
2008-01-18 13:53:00,1.0246,1.0251,1.02455,1.02495,972800000.0
2008-01-18 13:54:00,1.02495,1.02535,1.0249,1.02515,218900000.0
2008-01-18 13:55:00,1.02515,1.02535,1.02505,1.0252,385099998.0
2008-01-18 13:56:00,1.02525,1.02525,1.0249,1.0249,141500000.0
2008-01-18 13:57:00,1.0249,1.02495,1.02435,1.02445,1186800006.0
2008-01-18 13:58:00,1.02445,1.02455,1.02425,1.02445,427900000.0
2008-01-18 13:59:00,1.02445,1.02445,1.02415,1.02435,486000001.0
2008-01-18 14:00:00,1.02435,1.02465,1.02425,1.02465,733800006.0
2008-01-18 14:01:00,1.0244,1.02475,1.0244,1.02475,305500000.0
2008-01-18 14:02:00,1.02475,1.0254,1.02475,1.02535,838600001.0
2008-01-18 14:03:00,1.02535,1.02615,1.02535,1.02605,532200000.0
2008-01-18 14:04:00,1.02605,1.02645,1.02605,1.02635,630699991.0
2008-01-18 14:05:00,1.02645,1.02665,1.02635,1.02655,676100000.0
2008-01-18 14:06:00,1.02655,1.0266,1.02645,1.02645,24200000.0
2008-01-18 14:07:00,1.02645,1.02655,1.02625,1.02635,286099999.0
2008-01-18 14:08:00,1.02635,1.02635,1.02635,1.02635,181500000.0
2008-01-18 14:09:00,1.02635,1.02635,1.02555,1.02555,837199998.0
2008-01-18 14:10:00,1.02555,1.02585,1.02505,1.02575,423799999.0
2008-01-18 14:11:00,1.02575,1.02575,1.02555,1.02555,243300004.0
2008-01-18 14:12:00,1.02555,1.02575,1.02535,1.02565,442500003.0
2008-01-18 14:13:00,1.02565,1.02565,1.02495,1.02505,909799988.0
2008-01-18 14:14:00,1.02505,1.02515,1.02505,1.02505,554300008.0
2008-01-18 14:15:00,1.02505,1.02505,1.02495,1.02505,239200000.0
2008-01-18 14:16:00,1.02505,1.02505,1.02475,1.02475,432099998.0
2008-01-18 14:17:00,1.02475,1.02485,1.02475,1.02485,479100000.0
2008-01-18 14:18:00,1.02485,1.02485,1.02475,1.02475,162200006.0
2008-01-18 14:19:00,1.02475,1.02505,1.02465,1.02495,181700000.0
2008-01-18 14:20:00,1.02495,1.02495,1.02485,1.02495,286500000.0
2008-01-18 14:21:00,1.02495,1.02525,1.02495,1.02495,436000000.0
2008-01-18 14:22:00,1.02495,1.02495,1.02485,1.02495,450699992.0
2008-01-18 14:23:00,1.02495,1.02515,1.02495,1.02495,283800000.0
2008-01-18 14:24:00,1.02495,1.02505,1.02495,1.02495,372100000.0
2008-01-18 14:25:00,1.02495,1.02505,1.02495,1.025,174300000.0
2008-01-18 14:26:00,1.02505,1.02505,1.02495,1.025,100299999.0
2008-01-18 14:27:00,1.02495,1.02555,1.02495,1.02545,770099992.0
2008-01-18 14:28:00,1.02545,1.02565,1.02545,1.02565,334600000.0
2008-01-18 14:29:00,1.02565,1.02595,1.0254,1.02585,1182600002.0
2008-01-18 14:30:00,1.02585,1.02615,1.02565,1.02595,472300000.0
2008-01-18 14:31:00,1.02595,1.02615,1.02595,1.02595,1142500005.0
2008-01-18 14:32:00,1.02595,1.026,1.02575,1.02575,690699991.0
2008-01-18 14:33:00,1.02575,1.02575,1.02545,1.02545,858899999.0
2008-01-18 14:34:00,1.02545,1.02555,1.02475,1.02495,499899999.0
2008-01-18 14:35:00,1.02495,1.02495,1.0245,1.0245,628200000.0
2008-01-18 14:36:00,1.0245,1.0245,1.02395,1.02405,640591101.0
2008-01-18 14:37:00,1.02405,1.02425,1.02395,1.02425,69600000.0
2008-01-18 14:38:00,1.02425,1.02425,1.02365,1.02415,127000000.0
2008-01-18 14:39:00,1.0241,1.02425,1.0241,1.02425,11800000.0
2008-01-18 14:40:00,1.02425,1.0243,1.02385,1.02405,301800001.0
2008-01-18 14:41:00,1.02395,1.02415,1.02375,1.02385,327100001.0
2008-01-18 14:42:00,1.02385,1.02405,1.02355,1.02365,573299999.0
2008-01-18 14:43:00,1.02375,1.02385,1.02335,1.02335,964899997.0
2008-01-18 14:44:00,1.02335,1.02365,1.02335,1.02365,1052399995.0
2008-01-18 14:45:00,1.02365,1.02365,1.02345,1.02355,663599997.0
2008-01-18 14:46:00,1.02355,1.02355,1.02325,1.0234,639900000.0
2008-01-18 14:47:00,1.02345,1.02355,1.02335,1.02345,801199994.0
2008-01-18 14:48:00,1.02345,1.02355,1.02335,1.02335,1031499995.0
2008-01-18 14:49:00,1.02335,1.02355,1.02335,1.02345,1017999997.0
2008-01-18 14:50:00,1.02345,1.02355,1.0233,1.02345,653099998.0
2008-01-18 14:51:00,1.02335,1.0236,1.02335,1.02335,479200000.0
2008-01-18 14:52:00,1.02335,1.0234,1.02335,1.0234,315500000.0
2008-01-18 14:53:00,1.0234,1.02345,1.02325,1.02335,563400000.0
2008-01-18 14:54:00,1.02335,1.02345,1.02335,1.02335,644100000.0
2008-01-18 14:55:00,1.02335,1.02335,1.02315,1.0232,682099999.0
2008-01-18 14:56:00,1.0232,1.02355,1.0232,1.0234,906099999.0
2008-01-18 14:57:00,1.02345,1.02345,1.02325,1.02345,989599998.0
2008-01-18 14:58:00,1.02345,1.02375,1.02345,1.02355,569900000.0
2008-01-18 14:59:00,1.02355,1.02355,1.02325,1.02335,757600001.0
2008-01-18 15:00:00,1.02335,1.02345,1.02305,1.0234,952999997.0
2008-01-18 15:01:00,1.02345,1.0236,1.02345,1.0236,274200000.0
2008-01-18 15:02:00,1.0236,1.0244,1.0236,1.02405,890000014.0
2008-01-18 15:03:00,1.02405,1.02425,1.024,1.02415,558299998.0
2008-01-18 15:04:00,1.02415,1.02415,1.0238,1.02395,1090800003.0
2008-01-18 15:05:00,1.02395,1.02405,1.02395,1.02395,403700000.0
2008-01-18 15:06:00,1.02395,1.02395,1.02335,1.0235,775099993.0
2008-01-18 15:07:00,1.02355,1.02375,1.0235,1.0236,530999999.0
2008-01-18 15:08:00,1.0236,1.0238,1.02355,1.0236,447699997.0
2008-01-18 15:09:00,1.0236,1.0236,1.02235,1.02255,1071800011.0
2008-01-18 15:10:00,1.02255,1.02355,1.0225,1.02295,851700014.0
2008-01-18 15:11:00,1.02295,1.02325,1.02295,1.02325,1081899998.0
2008-01-18 15:12:00,1.02325,1.02355,1.02305,1.02355,804200000.0
2008-01-18 15:13:00,1.02355,1.02385,1.02345,1.02365,1279599996.0
2008-01-18 15:14:00,1.0236,1.02375,1.02355,1.02365,845500001.0
2008-01-18 15:15:00,1.02365,1.02375,1.02365,1.02375,385999999.0
2008-01-18 15:16:00,1.02375,1.02375,1.02355,1.02355,342100000.0
2008-01-18 15:17:00,1.02355,1.02355,1.02315,1.02335,803199991.0
2008-01-18 15:18:00,1.02335,1.02375,1.02335,1.0236,152000000.0
2008-01-18 15:19:00,1.0236,1.0236,1.0234,1.0235,302900002.0
2008-01-18 15:20:00,1.0235,1.0241,1.0235,1.0241,567250000.0
2008-01-18 15:21:00,1.0241,1.0244,1.02395,1.02415,623100000.0
2008-01-18 15:22:00,1.02415,1.02495,1.02405,1.02465,614500000.0
2008-01-18 15:23:00,1.02465,1.02485,1.024,1.0242,452700000.0
2008-01-18 15:24:00,1.0242,1.02425,1.0237,1.0239,870699998.0
2008-01-18 15:25:00,1.02385,1.02405,1.0237,1.02375,833400000.0
2008-01-18 15:26:00,1.02375,1.02415,1.02375,1.02395,469900000.0
2008-01-18 15:27:00,1.02395,1.02395,1.0237,1.02395,380100001.0
2008-01-18 15:28:00,1.02395,1.02395,1.0235,1.02365,541800000.0
2008-01-18 15:29:00,1.02365,1.02375,1.0235,1.0237,458100000.0
2008-01-18 15:30:00,1.0237,1.0237,1.02155,1.0216,590800000.0
2008-01-18 15:31:00,1.0216,1.02225,1.02155,1.02205,865600000.0
2008-01-18 15:32:00,1.02205,1.02265,1.02205,1.02225,896900000.0
2008-01-18 15:33:00,1.02225,1.02325,1.02225,1.02325,1117600001.0
2008-01-18 15:34:00,1.02325,1.024,1.02325,1.024,695200004.0
2008-01-18 15:35:00,1.024,1.02415,1.0235,1.02375,1170000000.0
2008-01-18 15:36:00,1.02375,1.0241,1.02355,1.0241,539600000.0
2008-01-18 15:37:00,1.0241,1.0242,1.0238,1.024,571999998.0
2008-01-18 15:38:00,1.024,1.02535,1.024,1.02505,939599995.0
2008-01-18 15:39:00,1.02505,1.02555,1.02495,1.0254,1074800000.0
2008-01-18 15:40:00,1.0254,1.02545,1.0244,1.02485,1551399988.0
2008-01-18 15:41:00,1.02485,1.02515,1.0246,1.02475,1385099994.0
2008-01-18 15:42:00,1.02475,1.02475,1.0244,1.0247,980299997.0
2008-01-18 15:43:00,1.0247,1.0248,1.0245,1.0245,1058299989.0
2008-01-18 15:44:00,1.0245,1.02455,1.02425,1.02435,1065499995.0
2008-01-18 15:45:00,1.02435,1.02445,1.02435,1.02445,727200001.0
2008-01-18 15:46:00,1.02445,1.02445,1.0244,1.02445,1038000011.0
2008-01-18 15:47:00,1.02445,1.02455,1.0244,1.02455,1366000013.0
2008-01-18 15:48:00,1.02455,1.02455,1.0245,1.02455,220100000.0
2008-01-18 15:49:00,1.02455,1.02505,1.0245,1.0246,575500002.0
2008-01-18 15:50:00,1.02465,1.025,1.0246,1.02495,929499998.0
2008-01-18 15:51:00,1.025,1.025,1.02455,1.02455,582800000.0
2008-01-18 15:52:00,1.02455,1.02475,1.0245,1.02475,513400000.0
2008-01-18 15:53:00,1.02475,1.02475,1.0245,1.02455,236400000.0
2008-01-18 15:54:00,1.02455,1.02465,1.0245,1.0245,228800000.0
2008-01-18 15:55:00,1.0245,1.02505,1.0245,1.0247,1149600001.0
2008-01-18 15:56:00,1.0247,1.0247,1.02445,1.02465,956600001.0
2008-01-18 15:57:00,1.02465,1.02525,1.02465,1.0252,269200000.0
2008-01-18 15:58:00,1.02525,1.02545,1.0252,1.0254,997200002.0
2008-01-18 15:59:00,1.0254,1.02545,1.02475,1.02475,685200001.0
2008-01-18 16:00:00,1.02475,1.0248,1.02455,1.02475,753100001.0
2008-01-18 16:01:00,1.02475,1.0255,1.02465,1.02475,1364100003.0
2008-01-18 16:02:00,1.02475,1.02505,1.02465,1.02465,1198599997.0
2008-01-18 16:03:00,1.02465,1.02475,1.02445,1.0245,1192599998.0
2008-01-18 16:04:00,1.02445,1.02455,1.02415,1.02415,365800001.0
2008-01-18 16:05:00,1.02415,1.02445,1.024,1.0244,588200000.0
2008-01-18 16:06:00,1.0244,1.0253,1.0244,1.02515,574800000.0
2008-01-18 16:07:00,1.02515,1.02525,1.0244,1.02465,1158999995.0
2008-01-18 16:08:00,1.0246,1.0249,1.0246,1.02485,707300001.0
2008-01-18 16:09:00,1.0249,1.02535,1.02485,1.02515,1161299994.0
2008-01-18 16:10:00,1.02515,1.02515,1.02495,1.02495,617100001.0
2008-01-18 16:11:00,1.02495,1.0256,1.02495,1.0255,521700004.0
2008-01-18 16:12:00,1.0255,1.0255,1.02525,1.0254,750199995.0
2008-01-18 16:13:00,1.02545,1.0256,1.02535,1.02535,1095300003.0
2008-01-18 16:14:00,1.02535,1.02595,1.0253,1.02595,821399997.0
2008-01-18 16:15:00,1.02595,1.02605,1.02565,1.0258,1211699991.0
2008-01-18 16:16:00,1.02575,1.0261,1.02555,1.02555,751100001.0
2008-01-18 16:17:00,1.02555,1.02565,1.0253,1.02545,702599996.0
2008-01-18 16:18:00,1.02545,1.02555,1.02535,1.02535,929400013.0
2008-01-18 16:19:00,1.02535,1.02535,1.02495,1.02495,360800000.0
2008-01-18 16:20:00,1.02495,1.02525,1.02495,1.02515,564900002.0
2008-01-18 16:21:00,1.02515,1.02535,1.02515,1.02525,509999999.0
2008-01-18 16:22:00,1.02525,1.02525,1.025,1.025,484200000.0
2008-01-18 16:23:00,1.025,1.025,1.02495,1.025,111200000.0
2008-01-18 16:24:00,1.025,1.02535,1.025,1.02535,714399992.0
2008-01-18 16:25:00,1.02535,1.0256,1.02525,1.02545,1448799987.0
2008-01-18 16:26:00,1.02545,1.02545,1.02515,1.02515,1089599993.0
2008-01-18 16:27:00,1.02515,1.02535,1.02515,1.02525,994799995.0
2008-01-18 16:28:00,1.02525,1.02535,1.02515,1.02515,1129799992.0
2008-01-18 16:29:00,1.02515,1.0259,1.02515,1.02565,481800000.0
2008-01-18 16:30:00,1.02565,1.0261,1.0254,1.02595,819707518.0
2008-01-18 16:31:00,1.02595,1.0262,1.0255,1.02555,1006500008.0
2008-01-18 16:32:00,1.0256,1.02585,1.0254,1.02565,1702500005.0
2008-01-18 16:33:00,1.0257,1.02615,1.02555,1.02595,1587099994.0
2008-01-18 16:34:00,1.02605,1.02655,1.0258,1.0265,1374000005.0
2008-01-18 16:35:00,1.02635,1.02655,1.02575,1.02585,789799998.0
2008-01-18 16:36:00,1.02585,1.0259,1.02525,1.02525,1560199997.0
2008-01-18 16:37:00,1.02525,1.0254,1.0251,1.0251,1733699980.0
2008-01-18 16:38:00,1.02515,1.02535,1.0249,1.02505,1507799997.0
2008-01-18 16:39:00,1.02505,1.02505,1.02455,1.02465,1020899986.0
2008-01-18 16:40:00,1.02455,1.02465,1.02445,1.02445,2022000001.0
2008-01-18 16:41:00,1.02445,1.025,1.02445,1.02485,1240200010.0
2008-01-18 16:42:00,1.02485,1.02495,1.02465,1.0248,853999999.0
2008-01-18 16:43:00,1.02485,1.02485,1.0245,1.0245,796199997.0
2008-01-18 16:44:00,1.0245,1.02465,1.0244,1.0246,915800009.0
2008-01-18 16:45:00,1.02455,1.02495,1.02455,1.02495,707300000.0
2008-01-18 16:46:00,1.02495,1.02535,1.02475,1.02495,1192607928.0
2008-01-18 16:47:00,1.02495,1.02515,1.02485,1.02495,737700000.0
2008-01-18 16:48:00,1.02495,1.02545,1.02495,1.02545,779300000.0
2008-01-18 16:49:00,1.02545,1.02545,1.02475,1.02495,1402100001.0
2008-01-18 16:50:00,1.02495,1.02505,1.02485,1.02495,514199991.0
2008-01-18 16:51:00,1.02495,1.02495,1.02495,1.02495,460700000.0
2008-01-18 16:52:00,1.0249,1.0251,1.0249,1.02505,385800000.0
2008-01-18 16:53:00,1.02505,1.02545,1.02485,1.02545,751799998.0
2008-01-18 16:54:00,1.02545,1.0257,1.02545,1.02545,927999995.0
2008-01-18 16:55:00,1.0255,1.0259,1.02545,1.02585,532900000.0
2008-01-18 16:56:00,1.02585,1.02585,1.02525,1.02545,781700001.0
2008-01-18 16:57:00,1.02545,1.0259,1.02545,1.02555,1129700010.0
2008-01-18 16:58:00,1.0255,1.02555,1.02525,1.02545,959200005.0
2008-01-18 16:59:00,1.02545,1.02595,1.02515,1.02555,707800007.0
2008-01-18 17:00:00,1.02565,1.02615,1.02515,1.02515,904099999.0
2008-01-18 17:01:00,1.02515,1.02575,1.02505,1.0257,1284300020.0
2008-01-18 17:02:00,1.02575,1.02605,1.0257,1.02585,1219800004.0
2008-01-18 17:03:00,1.0258,1.02585,1.02525,1.02535,922800004.0
2008-01-18 17:04:00,1.02535,1.02535,1.02515,1.02535,1030699997.0
2008-01-18 17:05:00,1.02535,1.02585,1.0253,1.02545,992300007.0
2008-01-18 17:06:00,1.02545,1.0256,1.02545,1.0255,559700000.0
2008-01-18 17:07:00,1.02545,1.02555,1.0254,1.0254,549500000.0
2008-01-18 17:08:00,1.02545,1.02555,1.0251,1.02545,630600002.0
2008-01-18 17:09:00,1.02545,1.0255,1.02485,1.025,1009800000.0
2008-01-18 17:10:00,1.02505,1.02515,1.025,1.02515,383500001.0
2008-01-18 17:11:00,1.02515,1.02525,1.02495,1.02505,1237000002.0
2008-01-18 17:12:00,1.02505,1.02515,1.0249,1.02495,994699996.0
2008-01-18 17:13:00,1.02495,1.025,1.02465,1.02475,1082600001.0
2008-01-18 17:14:00,1.02475,1.02515,1.02475,1.02495,1285399991.0
2008-01-18 17:15:00,1.02495,1.02495,1.02465,1.02485,675900001.0
2008-01-18 17:16:00,1.02475,1.02485,1.02455,1.0246,1042900002.0
2008-01-18 17:17:00,1.02465,1.02475,1.0246,1.0246,691800001.0
2008-01-18 17:18:00,1.0246,1.025,1.0246,1.02495,782900002.0
2008-01-18 17:19:00,1.0249,1.0255,1.0249,1.02545,612499997.0
2008-01-18 17:20:00,1.02545,1.0257,1.02535,1.0255,618300000.0
2008-01-18 17:21:00,1.0255,1.0263,1.0255,1.02595,466800000.0
2008-01-18 17:22:00,1.02605,1.02605,1.02545,1.0255,765300003.0
2008-01-18 17:23:00,1.02545,1.02545,1.02515,1.02515,850199993.0
2008-01-18 17:24:00,1.02515,1.02525,1.0251,1.02525,669200006.0
2008-01-18 17:25:00,1.02515,1.0253,1.025,1.0253,810400003.0
2008-01-18 17:26:00,1.02525,1.0253,1.02515,1.02515,161400000.0
2008-01-18 17:27:00,1.02515,1.02525,1.02515,1.0252,330300002.0
2008-01-18 17:28:00,1.0252,1.02535,1.0252,1.02525,672900000.0
2008-01-18 17:29:00,1.02525,1.02545,1.0252,1.0254,867800013.0
2008-01-18 17:30:00,1.02545,1.02545,1.02535,1.02545,294100000.0
2008-01-18 17:31:00,1.02545,1.0255,1.02535,1.0254,624999997.0
2008-01-18 17:32:00,1.0254,1.02555,1.0254,1.02545,105900000.0
2008-01-18 17:33:00,1.02545,1.02545,1.02535,1.02545,191200000.0
2008-01-18 17:34:00,1.02535,1.02545,1.02535,1.02545,545600000.0
2008-01-18 17:35:00,1.02545,1.0262,1.02545,1.0262,460799994.0
2008-01-18 17:36:00,1.0262,1.02635,1.0261,1.02615,621000005.0
2008-01-18 17:37:00,1.02615,1.02615,1.02585,1.02615,473399998.0
2008-01-18 17:38:00,1.02615,1.0262,1.02615,1.02615,454400000.0
2008-01-18 17:39:00,1.02615,1.028,1.0261,1.0279,617299996.0
2008-01-18 17:40:00,1.0279,1.0279,1.0276,1.0276,634000000.0
2008-01-18 17:41:00,1.0276,1.0276,1.02635,1.02635,1224299998.0
2008-01-18 17:42:00,1.02635,1.02665,1.02635,1.0266,718850003.0
2008-01-18 17:43:00,1.02665,1.02725,1.02665,1.02715,1220400004.0
2008-01-18 17:44:00,1.02715,1.02745,1.02715,1.02745,1387300001.0
2008-01-18 17:45:00,1.02745,1.02745,1.02715,1.02745,912900000.0
2008-01-18 17:46:00,1.02745,1.02745,1.02675,1.0269,1377500000.0
2008-01-18 17:47:00,1.0267,1.0279,1.02655,1.0278,1736400002.0
2008-01-18 17:48:00,1.0278,1.02845,1.02765,1.02845,1070500000.0
2008-01-18 17:49:00,1.02845,1.02845,1.02755,1.0276,1939600002.0
2008-01-18 17:50:00,1.02765,1.02775,1.02645,1.02655,1806499991.0
2008-01-18 17:51:00,1.02675,1.02745,1.02675,1.02735,1137500000.0
2008-01-18 17:52:00,1.02725,1.02725,1.02655,1.02665,1283900001.0
2008-01-18 17:53:00,1.02665,1.02715,1.02665,1.0271,930299996.0
2008-01-18 17:54:00,1.02705,1.02725,1.02695,1.02695,1470899997.0
2008-01-18 17:55:00,1.02695,1.02705,1.02675,1.02695,836599997.0
2008-01-18 17:56:00,1.02695,1.02695,1.0266,1.0267,442899997.0
2008-01-18 17:57:00,1.02675,1.0269,1.0265,1.02655,687300001.0
2008-01-18 17:58:00,1.02655,1.02655,1.02625,1.02625,655300000.0
2008-01-18 17:59:00,1.02625,1.02625,1.02585,1.02605,1031700007.0
2008-01-18 18:00:00,1.02605,1.0265,1.02605,1.02625,1864700003.0
2008-01-18 18:01:00,1.02625,1.02635,1.0261,1.02615,906399994.0
2008-01-18 18:02:00,1.02615,1.02665,1.02615,1.02655,846700004.0
2008-01-18 18:03:00,1.02655,1.02665,1.0265,1.02655,605900000.0
2008-01-18 18:04:00,1.02655,1.02665,1.0264,1.0265,840700000.0
2008-01-18 18:05:00,1.02655,1.02665,1.0264,1.02645,837499998.0
2008-01-18 18:06:00,1.02645,1.02645,1.0263,1.02645,853799999.0
2008-01-18 18:07:00,1.0264,1.0267,1.0263,1.02665,621999997.0
2008-01-18 18:08:00,1.0266,1.02675,1.0266,1.02675,401500000.0
2008-01-18 18:09:00,1.02675,1.02685,1.0267,1.0268,809700000.0
2008-01-18 18:10:00,1.0268,1.0268,1.02665,1.02675,458700000.0
2008-01-18 18:11:00,1.02675,1.02675,1.02655,1.02655,495400000.0
2008-01-18 18:12:00,1.02655,1.02655,1.0262,1.0263,760599998.0
2008-01-18 18:13:00,1.0263,1.0267,1.02625,1.0267,483000000.0
2008-01-18 18:14:00,1.0267,1.02755,1.0267,1.02745,324100000.0
2008-01-18 18:15:00,1.0273,1.02765,1.0271,1.02745,1412299998.0
2008-01-18 18:16:00,1.02745,1.02765,1.02725,1.02755,1113900002.0
2008-01-18 18:17:00,1.02755,1.02835,1.02755,1.0281,723100001.0
2008-01-18 18:18:00,1.0281,1.0281,1.02765,1.02765,1161000008.0
2008-01-18 18:19:00,1.02765,1.0279,1.0273,1.0278,1176100002.0
2008-01-18 18:20:00,1.0278,1.02795,1.02755,1.0277,1349999998.0
2008-01-18 18:21:00,1.0277,1.02795,1.02765,1.02785,605800000.0
2008-01-18 18:22:00,1.02775,1.02785,1.02775,1.02775,344600000.0
2008-01-18 18:23:00,1.02775,1.0287,1.02775,1.02825,1134599997.0
2008-01-18 18:24:00,1.02825,1.02845,1.02755,1.02795,1423999993.0
2008-01-18 18:25:00,1.02795,1.02825,1.02785,1.02785,1057300001.0
2008-01-18 18:26:00,1.02785,1.02785,1.02745,1.02755,881500002.0
2008-01-18 18:27:00,1.02755,1.02765,1.02695,1.02765,1432299996.0
2008-01-18 18:28:00,1.02775,1.02785,1.0275,1.02775,1092200000.0
2008-01-18 18:29:00,1.02775,1.0278,1.02665,1.02665,1276599998.0
2008-01-18 18:30:00,1.02655,1.02705,1.02645,1.02705,1265199997.0
2008-01-18 18:31:00,1.02705,1.02745,1.02695,1.02725,1267199994.0
2008-01-18 18:32:00,1.02725,1.02725,1.027,1.027,848899998.0
2008-01-18 18:33:00,1.027,1.02725,1.027,1.0272,534399996.0
2008-01-18 18:34:00,1.02725,1.02735,1.0272,1.02735,785200003.0
2008-01-18 18:35:00,1.02735,1.02745,1.02735,1.02745,381000000.0
2008-01-18 18:36:00,1.02745,1.02765,1.02745,1.02755,1013600000.0
2008-01-18 18:37:00,1.02755,1.02755,1.027,1.02705,561999998.0
2008-01-18 18:38:00,1.0271,1.02755,1.02705,1.02745,1177800019.0
2008-01-18 18:39:00,1.02745,1.02755,1.02745,1.0275,907200000.0
2008-01-18 18:40:00,1.0275,1.02785,1.0275,1.02755,250900000.0
2008-01-18 18:41:00,1.02755,1.02755,1.02715,1.02715,1060299998.0
2008-01-18 18:42:00,1.02715,1.02745,1.02715,1.02725,758500000.0
2008-01-18 18:43:00,1.02725,1.02795,1.02725,1.02785,1050599998.0
2008-01-18 18:44:00,1.02785,1.02825,1.02785,1.02805,1012799997.0
2008-01-18 18:45:00,1.0281,1.02835,1.02795,1.0281,952999998.0
2008-01-18 18:46:00,1.0281,1.02865,1.0281,1.0286,240200000.0
2008-01-18 18:47:00,1.0286,1.0291,1.0285,1.029,414700001.0
2008-01-18 18:48:00,1.029,1.02915,1.02895,1.02895,360400000.0
2008-01-18 18:49:00,1.02895,1.029,1.0285,1.0286,594500000.0
2008-01-18 18:50:00,1.0286,1.0287,1.02825,1.0285,817000000.0
2008-01-18 18:51:00,1.0285,1.02875,1.02825,1.0286,236200000.0
2008-01-18 18:52:00,1.0286,1.0298,1.02855,1.0298,200100000.0
2008-01-18 18:53:00,1.0298,1.02985,1.0295,1.0297,180500000.0
2008-01-18 18:54:00,1.0297,1.0298,1.02905,1.0298,259300000.0
2008-01-18 18:55:00,1.0298,1.0298,1.02945,1.02955,55700000.0
2008-01-18 18:56:00,1.02955,1.02965,1.02935,1.02965,710100002.0
2008-01-18 18:57:00,1.02965,1.0297,1.02955,1.0296,189700000.0
2008-01-18 18:58:00,1.0296,1.0297,1.02935,1.02945,494700000.0
2008-01-18 18:59:00,1.02945,1.02955,1.0294,1.0294,279000000.0
2008-01-18 19:00:00,1.0294,1.0296,1.0291,1.0292,618900000.0
2008-01-18 19:01:00,1.0292,1.02925,1.02895,1.029,298100000.0
2008-01-18 19:02:00,1.029,1.02905,1.0287,1.02875,347900000.0
2008-01-18 19:03:00,1.02875,1.02885,1.0283,1.0288,387500000.0
2008-01-18 19:04:00,1.0288,1.02885,1.02845,1.02855,390200000.0
2008-01-18 19:05:00,1.02855,1.02855,1.02795,1.02795,357100000.0
2008-01-18 19:06:00,1.028,1.0284,1.02775,1.02825,271800000.0
2008-01-18 19:07:00,1.02825,1.02825,1.02805,1.02815,634600000.0
2008-01-18 19:08:00,1.02815,1.0282,1.0278,1.02785,146300000.0
2008-01-18 19:09:00,1.02785,1.02795,1.0274,1.0275,240000000.0
2008-01-18 19:10:00,1.0275,1.0275,1.0274,1.02745,82200000.0
2008-01-18 19:11:00,1.02745,1.0275,1.02715,1.0272,599700000.0
2008-01-18 19:12:00,1.02725,1.0276,1.0272,1.0276,780600007.0
2008-01-18 19:13:00,1.0276,1.0278,1.0276,1.0277,118400000.0
2008-01-18 19:14:00,1.0277,1.0277,1.02725,1.02725,569900000.0
2008-01-18 19:15:00,1.02725,1.02745,1.02725,1.02745,539700002.0
2008-01-18 19:16:00,1.02745,1.02745,1.0274,1.02745,416299998.0
2008-01-18 19:17:00,1.02745,1.02745,1.0271,1.02725,649099994.0
2008-01-18 19:18:00,1.02725,1.02745,1.0272,1.02745,538799998.0
2008-01-18 19:19:00,1.02735,1.02735,1.02705,1.02705,887799999.0
2008-01-18 19:20:00,1.02705,1.0273,1.02705,1.02705,638300000.0
2008-01-18 19:21:00,1.02705,1.02725,1.027,1.02705,1034100000.0
2008-01-18 19:22:00,1.027,1.02715,1.027,1.02715,321200000.0
2008-01-18 19:23:00,1.0271,1.02715,1.0271,1.02715,374000000.0
2008-01-18 19:24:00,1.02715,1.02715,1.02695,1.02715,380400001.0
2008-01-18 19:25:00,1.02705,1.02715,1.0268,1.0268,369400002.0
2008-01-18 19:26:00,1.02685,1.02695,1.0268,1.02685,708500001.0
2008-01-18 19:27:00,1.02685,1.02685,1.02655,1.02675,265400001.0
2008-01-18 19:28:00,1.02675,1.02675,1.0264,1.0264,870100007.0
2008-01-18 19:29:00,1.02635,1.02635,1.02605,1.0263,877899997.0
2008-01-18 19:30:00,1.02635,1.02635,1.0261,1.02615,884200003.0
2008-01-18 19:31:00,1.02605,1.02625,1.02605,1.02625,501600001.0
2008-01-18 19:32:00,1.02625,1.02625,1.0257,1.02595,460099995.0
2008-01-18 19:33:00,1.02595,1.0261,1.02575,1.026,811700004.0
2008-01-18 19:34:00,1.02595,1.0261,1.02575,1.0258,641199999.0
2008-01-18 19:35:00,1.0258,1.0262,1.02575,1.02615,488999999.0
2008-01-18 19:36:00,1.02615,1.02635,1.02615,1.02625,221100000.0
2008-01-18 19:37:00,1.02625,1.02625,1.02605,1.02625,1116199998.0
2008-01-18 19:38:00,1.02625,1.02645,1.0262,1.02645,227899998.0
2008-01-18 19:39:00,1.02645,1.02655,1.02645,1.02655,246300000.0
2008-01-18 19:40:00,1.02655,1.02655,1.0263,1.02645,124700000.0
2008-01-18 19:41:00,1.02645,1.02645,1.02645,1.02645,21200000.0
2008-01-18 19:42:00,1.02645,1.02645,1.0264,1.02645,68100000.0
2008-01-18 19:43:00,1.02645,1.0265,1.02645,1.02645,205000000.0
2008-01-18 19:44:00,1.02645,1.02655,1.02635,1.02645,551900004.0
2008-01-18 19:45:00,1.0264,1.02645,1.0263,1.02645,857300000.0
2008-01-18 19:46:00,1.02645,1.02645,1.02625,1.02625,778000002.0
2008-01-18 19:47:00,1.0271,1.0271,1.0271,1.0271,1085300000.0
2008-01-18 19:48:00,1.0262,1.02625,1.02605,1.02615,1085300000.0
2008-01-18 19:49:00,1.02615,1.02615,1.02595,1.02595,505200000.0
2008-01-18 19:50:00,1.02595,1.02645,1.02595,1.02605,514449999.0
2008-01-18 19:51:00,1.02605,1.0264,1.02605,1.02615,442650000.0
2008-01-18 19:52:00,1.02615,1.02625,1.0261,1.02625,322900000.0
2008-01-18 19:53:00,1.02625,1.0265,1.0262,1.02635,170200000.0
2008-01-18 19:54:00,1.02635,1.02665,1.02635,1.02665,123100000.0
2008-01-18 19:55:00,1.02665,1.02665,1.02645,1.02645,246100000.0
2008-01-18 19:56:00,1.02645,1.02655,1.02645,1.02645,452500000.0
2008-01-18 19:57:00,1.02645,1.02655,1.0264,1.02645,610100001.0
2008-01-18 19:58:00,1.02645,1.02665,1.02645,1.02655,491300000.0
2008-01-18 19:59:00,1.02655,1.02705,1.02655,1.02685,494800001.0
2008-01-18 20:00:00,1.0269,1.0275,1.02675,1.02685,524900001.0
2008-01-18 20:01:00,1.02685,1.02715,1.02675,1.0269,700000002.0
2008-01-18 20:02:00,1.02695,1.0271,1.0268,1.02695,535700000.0
2008-01-18 20:03:00,1.02695,1.02715,1.02685,1.02685,424000000.0
2008-01-18 20:04:00,1.0269,1.02705,1.02655,1.02655,338299999.0
2008-01-18 20:05:00,1.02655,1.02675,1.0265,1.0266,469500000.0
2008-01-18 20:06:00,1.02655,1.02685,1.0262,1.02685,729999996.0
2008-01-18 20:07:00,1.02685,1.02695,1.0268,1.02695,339200001.0
2008-01-18 20:08:00,1.02695,1.02695,1.02675,1.0269,403400000.0
2008-01-18 20:09:00,1.0269,1.0271,1.0268,1.027,517900000.0
2008-01-18 20:10:00,1.027,1.027,1.0267,1.0268,215100001.0
2008-01-18 20:11:00,1.02685,1.02685,1.02665,1.02685,318199999.0
2008-01-18 20:12:00,1.02685,1.02685,1.0267,1.02675,252500000.0
2008-01-18 20:13:00,1.0267,1.0268,1.02665,1.02665,220200000.0
2008-01-18 20:14:00,1.0267,1.02675,1.02665,1.0267,93600000.0
2008-01-18 20:15:00,1.02675,1.02685,1.02665,1.02685,261800000.0
2008-01-18 20:16:00,1.02685,1.02685,1.0267,1.0267,255900000.0
2008-01-18 20:17:00,1.02675,1.0273,1.0267,1.0273,163800000.0
2008-01-18 20:18:00,1.0273,1.0278,1.0273,1.0278,143900000.0
2008-01-18 20:19:00,1.02775,1.0278,1.0274,1.0274,450000000.0
2008-01-18 20:20:00,1.0274,1.02785,1.0274,1.0278,447700004.0
2008-01-18 20:21:00,1.0278,1.0278,1.0275,1.0275,238900001.0
2008-01-18 20:22:00,1.0275,1.0275,1.0271,1.0274,492999998.0
2008-01-18 20:23:00,1.0274,1.0277,1.0274,1.0276,109799998.0
2008-01-18 20:24:00,1.0276,1.0276,1.02725,1.02725,334900006.0
2008-01-18 20:25:00,1.02725,1.02745,1.02715,1.0274,398199998.0
2008-01-18 20:26:00,1.02735,1.0274,1.02725,1.0273,227700000.0
2008-01-18 20:27:00,1.0273,1.0276,1.0272,1.0275,480100000.0
2008-01-18 20:28:00,1.0275,1.0277,1.02725,1.0274,540799999.0
2008-01-18 20:29:00,1.0274,1.0275,1.0273,1.0275,202800000.0
2008-01-18 20:30:00,1.0275,1.0276,1.02745,1.0275,82900000.0
2008-01-18 20:31:00,1.0275,1.0281,1.02745,1.0281,125500000.0
2008-01-18 20:32:00,1.0281,1.0282,1.02795,1.02795,206099999.0
2008-01-18 20:33:00,1.02795,1.028,1.02765,1.02765,348600000.0
2008-01-18 20:34:00,1.02765,1.02765,1.0273,1.0274,362500000.0
2008-01-18 20:35:00,1.0274,1.0274,1.0273,1.0273,160100000.0
2008-01-18 20:36:00,1.0273,1.02735,1.02725,1.02735,166400000.0
2008-01-18 20:37:00,1.02735,1.0275,1.02715,1.0275,189600001.0
2008-01-18 20:38:00,1.0275,1.0276,1.0275,1.0276,98500000.0
2008-01-18 20:39:00,1.0276,1.0281,1.0275,1.0279,354400001.0
2008-01-18 20:40:00,1.0279,1.02815,1.02785,1.0281,441400000.0
2008-01-18 20:41:00,1.0281,1.0281,1.0277,1.0277,176800000.0
2008-01-18 20:42:00,1.0279,1.0279,1.0277,1.0278,75800000.0
2008-01-18 20:43:00,1.0278,1.02785,1.0278,1.02785,315700000.0
2008-01-18 20:44:00,1.02785,1.02785,1.02765,1.02765,282000000.0
2008-01-18 20:45:00,1.02765,1.02765,1.0276,1.0276,337500000.0
2008-01-18 20:46:00,1.02765,1.02765,1.0272,1.02725,712299995.0
2008-01-18 20:47:00,1.0272,1.0273,1.0271,1.0271,404400001.0
2008-01-18 20:48:00,1.0271,1.0272,1.02705,1.0271,302799992.0
2008-01-18 20:49:00,1.0271,1.0271,1.02675,1.0268,317299999.0
2008-01-18 20:50:00,1.0268,1.0268,1.0267,1.02675,39500000.0
2008-01-18 20:51:00,1.02675,1.0268,1.02675,1.0268,44705580.0
2008-01-18 20:52:00,1.0268,1.027,1.0268,1.02695,205000000.0
2008-01-18 20:53:00,1.02695,1.02705,1.02685,1.0269,231600000.0
2008-01-18 20:54:00,1.027,1.02745,1.027,1.027,310800000.0
2008-01-18 20:55:00,1.027,1.02715,1.0269,1.02705,296400000.0
2008-01-18 20:56:00,1.02705,1.02705,1.0268,1.0269,272400000.0
2008-01-18 20:57:00,1.0269,1.027,1.0269,1.027,180200000.0
2008-01-18 20:58:00,1.027,1.027,1.0268,1.02685,205000000.0
2008-01-18 20:59:00,1.02685,1.0269,1.0268,1.0269,182800000.0
2008-01-18 21:00:00,1.0269,1.027,1.02685,1.02695,162999997.0
2008-01-18 21:01:00,1.02695,1.027,1.02695,1.027,233999997.0
2008-01-18 21:02:00,1.027,1.0271,1.027,1.0271,118100000.0
2008-01-18 21:03:00,1.0271,1.0271,1.02705,1.02705,51300000.0
2008-01-18 21:04:00,1.02705,1.0271,1.02695,1.02695,79300000.0
2008-01-18 21:05:00,1.02695,1.02715,1.02695,1.02715,241800000.0
2008-01-18 21:06:00,1.02715,1.02715,1.02705,1.02705,187800000.0
2008-01-18 21:07:00,1.0271,1.02715,1.02705,1.0271,113200000.0
2008-01-18 21:08:00,1.0271,1.02715,1.02705,1.0271,89700000.0
2008-01-18 21:09:00,1.0271,1.02715,1.0268,1.0268,429800000.0
2008-01-18 21:10:00,1.0268,1.027,1.0268,1.02695,45827700.0
2008-01-18 21:11:00,1.02695,1.027,1.02695,1.027,323800000.0
2008-01-18 21:12:00,1.027,1.02715,1.0268,1.0268,236200001.0
2008-01-18 21:13:00,1.0268,1.0271,1.02675,1.027,267000001.0
2008-01-18 21:14:00,1.027,1.027,1.0268,1.0268,183900000.0
2008-01-18 21:15:00,1.0268,1.02695,1.02675,1.0268,412400003.0
2008-01-18 21:16:00,1.0268,1.0268,1.0263,1.0263,153500000.0
2008-01-18 21:17:00,1.0263,1.02645,1.02625,1.02635,287600001.0
2008-01-18 21:18:00,1.02625,1.0268,1.02625,1.02675,434600000.0
2008-01-18 21:19:00,1.02675,1.0268,1.02655,1.0268,484900000.0
2008-01-18 21:20:00,1.0268,1.0272,1.0268,1.0272,154100000.0
2008-01-18 21:21:00,1.0272,1.0272,1.027,1.02715,73200000.0
2008-01-18 21:22:00,1.0272,1.0273,1.0271,1.0272,135600000.0
2008-01-18 21:23:00,1.0272,1.02735,1.02705,1.0271,234400002.0
2008-01-18 21:24:00,1.0271,1.0271,1.02695,1.0271,314600001.0
2008-01-18 21:25:00,1.0271,1.02745,1.02695,1.02745,242500000.0
2008-01-18 21:26:00,1.02745,1.02745,1.0271,1.02725,168300000.0
2008-01-18 21:27:00,1.02725,1.0273,1.02715,1.02715,152000000.0
2008-01-18 21:28:00,1.02725,1.02755,1.0271,1.02755,102300000.0
2008-01-18 21:29:00,1.02755,1.028,1.0274,1.0277,493500000.0
2008-01-18 21:30:00,1.02765,1.02805,1.0273,1.0279,533300001.0
2008-01-18 21:31:00,1.0279,1.0279,1.02735,1.0276,412000000.0
2008-01-18 21:32:00,1.02765,1.02795,1.0275,1.0276,223000000.0
2008-01-18 21:33:00,1.0276,1.0276,1.02745,1.02745,401999992.0
2008-01-18 21:34:00,1.02745,1.02755,1.02745,1.02755,259199998.0
2008-01-18 21:35:00,1.0276,1.0276,1.0275,1.02755,135200000.0
2008-01-18 21:36:00,1.0275,1.02775,1.0274,1.0275,91800000.0
2008-01-18 21:37:00,1.0275,1.0275,1.02745,1.0275,272600000.0
2008-01-18 21:38:00,1.0275,1.0275,1.0271,1.0272,144100000.0
2008-01-18 21:39:00,1.0272,1.02725,1.0271,1.02715,202500000.0
2008-01-18 21:40:00,1.02715,1.02715,1.02705,1.02715,279100000.0
2008-01-18 21:41:00,1.02705,1.02705,1.027,1.027,133400000.0
2008-01-18 21:42:00,1.027,1.0271,1.027,1.027,105300000.0
2008-01-18 21:43:00,1.027,1.02715,1.02695,1.02715,174400000.0
2008-01-18 21:44:00,1.02715,1.02715,1.02695,1.0271,130900000.0
2008-01-18 21:45:00,1.0271,1.02715,1.0268,1.02695,324300000.0
2008-01-18 21:46:00,1.02695,1.02715,1.0269,1.0271,112300000.0
2008-01-18 21:47:00,1.0271,1.02715,1.0271,1.0271,71000000.0
2008-01-18 21:48:00,1.0271,1.0273,1.0271,1.0273,164700000.0
2008-01-18 21:49:00,1.0273,1.0273,1.02715,1.02715,366600000.0
2008-01-18 21:50:00,1.02715,1.0273,1.02705,1.02725,62400000.0
2008-01-18 21:51:00,1.02715,1.02735,1.0267,1.02735,108800000.0
2008-01-18 21:52:00,1.02735,1.02735,1.0272,1.02725,112900000.0
2008-01-18 21:53:00,1.02725,1.02735,1.02715,1.0273,107400000.0
2008-01-18 21:54:00,1.0273,1.0273,1.02725,1.02725,250500000.0
2008-01-18 21:55:00,1.02725,1.02755,1.02715,1.0273,399800000.0
2008-01-18 21:56:00,1.0273,1.02735,1.02705,1.0272,366800000.0
2008-01-18 21:57:00,1.0272,1.02725,1.02705,1.02705,502900000.0
2008-01-18 21:58:00,1.02705,1.02745,1.027,1.02745,915400000.0
2008-01-18 21:59:00,1.02745,1.02805,1.0274,1.0279,742900001.0
2008-01-18 22:00:00,1.02795,1.02805,1.0273,1.0273,816600000.0
2008-01-18 22:01:00,1.02755,1.02765,1.0273,1.02765,702699981.0
2008-01-18 22:02:00,1.02765,1.02765,1.0274,1.0275,67900000.0
2008-01-18 22:03:00,1.0275,1.0275,1.02745,1.02745,23200000.0
2008-01-18 22:04:00,1.02745,1.02785,1.0274,1.0277,204900000.0
2008-01-18 22:05:00,1.0277,1.0279,1.0277,1.02785,405500000.0
2008-01-18 22:06:00,1.02785,1.02785,1.02745,1.02775,174200000.0
2008-01-18 22:07:00,1.02775,1.02785,1.02775,1.02785,44500000.0
2008-01-18 22:08:00,1.0277,1.02785,1.0277,1.02775,84500000.0
2008-01-18 22:09:00,1.02775,1.0278,1.02765,1.02775,146800000.0
2008-01-18 22:10:00,1.02775,1.02775,1.02765,1.02775,464600000.0
2008-01-18 22:11:00,1.02775,1.02775,1.0276,1.0276,122500000.0
2008-01-18 22:12:00,1.02775,1.02785,1.02775,1.02785,249900000.0
2008-01-18 22:13:00,1.02785,1.02785,1.02745,1.02765,312200000.0
2008-01-18 22:14:00,1.0275,1.02755,1.02745,1.02755,434100000.0
2008-01-18 22:15:00,1.02755,1.02755,1.02735,1.02745,263300000.0
2008-01-18 22:16:00,1.02745,1.02745,1.02745,1.02745,188000000.0
2008-01-18 22:17:00,1.02735,1.0275,1.02735,1.02745,201900001.0
2008-01-18 22:18:00,1.0274,1.02745,1.0273,1.02735,305700000.0
2008-01-18 22:19:00,1.02735,1.02745,1.0273,1.02745,218800000.0
2008-01-18 22:20:00,1.02745,1.02745,1.02745,1.02745,65600000.0
2008-01-18 22:21:00,1.02745,1.02765,1.02725,1.02765,167000000.0
2008-01-18 22:22:00,1.02765,1.0277,1.02765,1.0277,136800000.0
2008-01-18 22:23:00,1.0277,1.02775,1.0275,1.0275,175100000.0
2008-01-18 22:24:00,1.0275,1.02755,1.0275,1.02755,95800000.0
2008-01-18 22:25:00,1.02755,1.02755,1.02715,1.02725,280100000.0
2008-01-18 22:26:00,1.02725,1.02725,1.02705,1.02705,358700000.0
2008-01-18 22:27:00,1.02715,1.0272,1.02705,1.0272,247700000.0
2008-01-18 22:28:00,1.0272,1.02725,1.027,1.02725,169499998.0
2008-01-18 22:29:00,1.02725,1.02755,1.0272,1.02745,426000000.0
2008-01-18 22:30:00,1.02735,1.02745,1.02735,1.02745,235000000.0
2008-01-18 22:31:00,1.02745,1.02765,1.02745,1.02755,461400000.0
2008-01-18 22:32:00,1.02755,1.02755,1.02745,1.02745,174500000.0
2008-01-18 22:33:00,1.02745,1.02745,1.02725,1.02725,404700000.0
2008-01-18 22:34:00,1.02725,1.02725,1.0271,1.02725,123100000.0
2008-01-18 22:35:00,1.02725,1.02725,1.02715,1.02715,51500000.0
2008-01-18 22:36:00,1.02715,1.02725,1.02715,1.02725,189100000.0
2008-01-18 22:37:00,1.02725,1.02725,1.0269,1.02715,110700000.0
2008-01-18 22:38:00,1.02715,1.0273,1.0269,1.02715,63400000.0
2008-01-18 22:39:00,1.02715,1.02735,1.02715,1.02735,95800000.0
2008-01-18 22:40:00,1.0273,1.0273,1.02715,1.02725,220100000.0
2008-01-18 22:41:00,1.02725,1.0273,1.02725,1.0273,34400000.0
2008-01-18 22:42:00,1.0272,1.0273,1.02715,1.02725,144200000.0
2008-01-18 22:43:00,1.02725,1.02725,1.0269,1.02695,524299997.0
2008-01-18 22:44:00,1.027,1.027,1.02695,1.027,172100000.0
2008-01-18 22:45:00,1.027,1.02705,1.02695,1.02705,585399999.0
2008-01-18 22:46:00,1.02705,1.02705,1.02685,1.02695,216800000.0
2008-01-18 22:47:00,1.02695,1.02715,1.0269,1.02705,112800000.0
2008-01-18 22:48:00,1.02705,1.02725,1.02705,1.02725,304499998.0
2008-01-18 22:49:00,1.02725,1.02725,1.02705,1.02715,466600003.0
2008-01-18 22:50:00,1.02705,1.02725,1.027,1.027,501600003.0
2008-01-18 22:51:00,1.02695,1.02715,1.0269,1.02715,314500000.0
2008-01-18 22:52:00,1.02715,1.0272,1.0271,1.0271,93300000.0
2008-01-18 22:53:00,1.0271,1.02715,1.02685,1.02715,89100000.0
2008-01-18 22:54:00,1.02715,1.02715,1.0269,1.02715,176500000.0
2008-01-18 22:55:00,1.02715,1.02715,1.027,1.0271,271500000.0
2008-01-18 22:56:00,1.0271,1.02735,1.027,1.027,142300000.0
2008-01-18 22:57:00,1.027,1.02745,1.027,1.02725,209700000.0
2008-01-18 22:58:00,1.02725,1.02735,1.02715,1.02725,162100000.0
2008-01-18 22:59:00,1.02725,1.02725,1.02725,1.02725,160000000.0
2008-01-18 23:00:00,1.02725,1.02725,1.0272,1.0272,150000000.0
2008-01-18 23:01:00,1.02694,1.02699,1.02665,1.02665,132500000.0
2008-01-18 23:02:00,1.02677,1.02687,1.02665,1.02675,116700000.0
2008-01-18 23:03:00,1.0268,1.02691,1.02677,1.0269,122500000.0
2008-01-18 23:04:00,1.02688,1.02688,1.02663,1.02675,150500000.0
2008-01-18 23:05:00,1.02681,1.02692,1.02663,1.02669,162000000.0
2008-01-18 23:06:00,1.0267,1.02688,1.0267,1.02682,111500000.0
2008-01-18 23:07:00,1.0268,1.02701,1.0268,1.02683,192800000.0
2008-01-18 23:08:00,1.02678,1.0269,1.02667,1.0268,197499999.0
2008-01-18 23:09:00,1.02681,1.02695,1.02681,1.02687,113899999.0
2008-01-18 23:10:00,1.02687,1.02687,1.02671,1.0268,98200000.0
2008-01-18 23:11:00,1.02678,1.02678,1.02664,1.02674,125399999.0
2008-01-18 23:12:00,1.0268,1.0268,1.02672,1.0268,114700000.0
2008-01-18 23:13:00,1.02678,1.02683,1.02667,1.02683,116200000.0
2008-01-18 23:14:00,1.02681,1.02698,1.0268,1.02698,148300000.0
2008-01-18 23:15:00,1.02692,1.02697,1.02677,1.02684,192199998.0
2008-01-18 23:16:00,1.02672,1.02693,1.02671,1.0268,93400000.0
2008-01-18 23:17:00,1.02678,1.02681,1.02666,1.02667,111600000.0
2008-01-18 23:18:00,1.0268,1.02686,1.02666,1.02666,34600000.0
2008-01-18 23:19:00,1.02658,1.02658,1.02642,1.02645,104199999.0
2008-01-18 23:20:00,1.0265,1.02693,1.0265,1.02678,129500000.0
2008-01-18 23:21:00,1.02681,1.02682,1.02671,1.02671,73600000.0
2008-01-18 23:22:00,1.02669,1.02676,1.02657,1.02673,75100000.0
2008-01-18 23:23:00,1.02674,1.02678,1.02668,1.02678,159599999.0
2008-01-18 23:24:00,1.02678,1.02678,1.02666,1.02674,83000000.0
2008-01-18 23:25:00,1.02667,1.02696,1.02667,1.02667,152999999.0
2008-01-18 23:26:00,1.02671,1.02707,1.02671,1.02682,198200000.0
2008-01-18 23:27:00,1.02688,1.02738,1.02688,1.0272,234400000.0
2008-01-18 23:28:00,1.0272,1.0273,1.02712,1.02715,135200000.0
2008-01-18 23:29:00,1.02712,1.02729,1.02697,1.027,169200000.0
2008-01-18 23:30:00,1.02685,1.02695,1.02685,1.02685,80200000.0
2008-01-18 23:31:00,1.02685,1.02695,1.02685,1.02695,77800000.0
2008-01-18 23:32:00,1.02693,1.02723,1.02691,1.02691,95500000.0
2008-01-18 23:33:00,1.02691,1.02694,1.02672,1.02672,52900000.0
2008-01-18 23:34:00,1.02673,1.02684,1.02673,1.02676,66500000.0
2008-01-18 23:35:00,1.02675,1.02691,1.02669,1.02691,61600000.0
2008-01-18 23:36:00,1.02694,1.02696,1.02674,1.0268,114200000.0
2008-01-18 23:37:00,1.02679,1.02681,1.02672,1.02673,27800000.0
2008-01-18 23:38:00,1.0267,1.02685,1.02666,1.02685,76200000.0
2008-01-18 23:39:00,1.02685,1.02688,1.02665,1.02667,63900000.0
2008-01-18 23:40:00,1.02674,1.02688,1.02669,1.02688,44400000.0
2008-01-18 23:41:00,1.02688,1.02688,1.02675,1.02688,118200000.0
2008-01-18 23:42:00,1.0269,1.02694,1.02682,1.0269,196400000.0
2008-01-18 23:43:00,1.02684,1.02695,1.02679,1.02683,220000000.0
2008-01-18 23:44:00,1.02667,1.02667,1.02612,1.0263,272000000.0
2008-01-18 23:45:00,1.02623,1.02623,1.02553,1.02577,241800000.0
2008-01-18 23:46:00,1.02571,1.02571,1.02558,1.02571,114300001.0
2008-01-18 23:47:00,1.02575,1.02605,1.02572,1.02599,178099999.0
2008-01-18 23:48:00,1.026,1.02603,1.02594,1.02603,179800000.0
2008-01-18 23:49:00,1.02592,1.02592,1.0255,1.02563,131600000.0
2008-01-18 23:50:00,1.0257,1.02573,1.02563,1.02573,65200000.0
2008-01-18 23:51:00,1.02583,1.02624,1.02583,1.02607,44700000.0
2008-01-18 23:52:00,1.02597,1.026,1.02586,1.02594,65200000.0
2008-01-18 23:53:00,1.02589,1.02597,1.02586,1.02591,45400000.0
2008-01-18 23:54:00,1.02591,1.02631,1.02591,1.02631,67399999.0
2008-01-18 23:55:00,1.0265,1.02666,1.02638,1.0266,40200000.0
2008-01-18 23:56:00,1.02652,1.02658,1.02646,1.02658,51200000.0
2008-01-18 23:57:00,1.02665,1.02681,1.02664,1.0267,127800000.0
2008-01-18 23:58:00,1.02664,1.02679,1.02645,1.02679,59000001.0
2008-01-18 23:59:00,1.02684,1.02685,1.02651,1.02651,146500000.0
2008-01-21 00:01:00,1.0263,1.0263,1.0263,1.0263,55100000.0
2008-01-21 00:06:00,1.0262,1.0262,1.0262,1.0262,55100000.0
2008-01-21 00:19:00,1.0263,1.0263,1.0263,1.0263,55100000.0
2008-01-21 00:20:00,1.0262,1.0262,1.0262,1.0262,55100000.0
2008-01-21 00:23:00,1.0263,1.0263,1.0263,1.0263,55100000.0
2008-01-21 00:24:00,1.0264,1.0265,1.0264,1.0265,55100000.0
2008-01-21 00:33:00,1.0269,1.0269,1.0269,1.0269,55100000.0
2008-01-21 00:34:00,1.0265,1.0265,1.0265,1.0265,55100000.0
2008-01-21 00:35:00,1.0267,1.0269,1.0267,1.0269,55100000.0
2008-01-21 00:37:00,1.0268,1.0269,1.0268,1.0269,55100000.0
2008-01-21 00:40:00,1.027,1.027,1.027,1.027,55100000.0
2008-01-21 00:42:00,1.0271,1.0272,1.0271,1.0271,55100000.0
2008-01-21 00:43:00,1.027,1.027,1.027,1.027,55100000.0
2008-01-21 00:49:00,1.0271,1.0271,1.027,1.027,55100000.0
2008-01-21 00:51:00,1.0271,1.0271,1.0271,1.0271,55100000.0
2008-01-21 00:52:00,1.0272,1.0273,1.0271,1.0273,55100000.0
2008-01-21 01:03:00,1.0274,1.0274,1.0274,1.0274,55100000.0
2008-01-21 01:04:00,1.0275,1.0276,1.0275,1.0276,55100000.0
2008-01-21 01:06:00,1.0275,1.0276,1.0275,1.0276,55100000.0
2008-01-21 01:07:00,1.0275,1.0275,1.0275,1.0275,55100000.0
2008-01-21 01:08:00,1.0276,1.0276,1.0275,1.0275,55100000.0
2008-01-21 01:09:00,1.028,1.028,1.0278,1.0278,55100000.0
2008-01-21 01:10:00,1.0279,1.0279,1.0278,1.0278,55100000.0
2008-01-21 01:11:00,1.0277,1.0278,1.0277,1.0278,55100000.0
2008-01-21 01:12:00,1.0279,1.028,1.0278,1.0279,55100000.0
2008-01-21 01:13:00,1.0284,1.0284,1.0284,1.0284,55100000.0
2008-01-21 01:14:00,1.0286,1.0286,1.0282,1.0282,55100000.0
2008-01-21 01:15:00,1.0284,1.0284,1.0282,1.0282,55100000.0
2008-01-21 01:16:00,1.0284,1.0284,1.0282,1.0283,55100000.0
2008-01-21 01:17:00,1.0282,1.0285,1.0282,1.0284,55100000.0
2008-01-21 01:18:00,1.0283,1.0283,1.028,1.028,55100000.0
2008-01-21 01:19:00,1.0278,1.0278,1.0275,1.0275,55100000.0
2008-01-21 01:21:00,1.0274,1.0277,1.0273,1.0277,55100000.0
2008-01-21 01:22:00,1.0274,1.0275,1.0272,1.0272,55100000.0
2008-01-21 01:23:00,1.0274,1.0277,1.0273,1.0276,55100000.0
2008-01-21 01:24:00,1.0275,1.0276,1.0275,1.0276,55100000.0
2008-01-21 01:26:00,1.0275,1.0276,1.0275,1.0276,55100000.0
2008-01-21 01:27:00,1.0275,1.0276,1.0275,1.0276,55100000.0
2008-01-21 01:28:00,1.0275,1.0275,1.0275,1.0275,55100000.0
2008-01-21 01:29:00,1.0276,1.0276,1.0276,1.0276,55100000.0
2008-01-21 01:30:00,1.0275,1.028,1.0275,1.0278,55100000.0
2008-01-21 01:31:00,1.0284,1.0284,1.0284,1.0284,55100000.0
2008-01-21 01:32:00,1.0286,1.0286,1.0284,1.0286,55100000.0
2008-01-21 01:34:00,1.0284,1.0284,1.0282,1.0282,55100000.0
2008-01-21 01:37:00,1.0285,1.0286,1.0284,1.0284,55100000.0
2008-01-21 01:38:00,1.0282,1.0283,1.0282,1.0283,55100000.0
2008-01-21 01:39:00,1.0284,1.0284,1.0282,1.0282,55100000.0
2008-01-21 01:42:00,1.0283,1.0283,1.028,1.0281,55100000.0
2008-01-21 01:43:00,1.028,1.028,1.0278,1.028,55100000.0
2008-01-21 01:44:00,1.0281,1.0281,1.0281,1.0281,55100000.0
2008-01-21 01:45:00,1.028,1.028,1.028,1.028,55100000.0
2008-01-21 01:46:00,1.0279,1.0279,1.0278,1.0278,55100000.0
2008-01-21 01:47:00,1.028,1.028,1.0278,1.028,55100000.0
2008-01-21 01:48:00,1.0278,1.0278,1.0277,1.0278,55100000.0
2008-01-21 01:49:00,1.0277,1.0277,1.0273,1.0274,55100000.0
2008-01-21 01:50:00,1.0275,1.0278,1.0275,1.0277,55100000.0
2008-01-21 01:51:00,1.0278,1.0279,1.0278,1.0278,55100000.0
2008-01-21 01:52:00,1.028,1.028,1.028,1.028,55100000.0
2008-01-21 01:53:00,1.0283,1.0284,1.028,1.0284,55100000.0
2008-01-21 01:54:00,1.0285,1.0285,1.0285,1.0285,55100000.0
2008-01-21 01:55:00,1.0286,1.0286,1.0282,1.0282,55100000.0
2008-01-21 01:56:00,1.0284,1.0284,1.0284,1.0284,55100000.0
2008-01-21 01:57:00,1.0285,1.0285,1.0285,1.0285,55100000.0
2008-01-21 01:58:00,1.0286,1.0286,1.0286,1.0286,55100000.0
2008-01-21 01:59:00,1.0285,1.0285,1.0285,1.0285,55100000.0
2008-01-21 02:00:00,1.0272,1.0273,1.0272,1.02725,55100000.0
2008-01-21 02:01:00,1.0271,1.0272,1.0271,1.0271,32700000.0
2008-01-21 02:02:00,1.0276,1.0276,1.0276,1.0276,27100000.0
2008-01-21 02:03:00,1.0276,1.02775,1.02705,1.02775,69900000.0
2008-01-21 02:04:00,1.02775,1.02775,1.02725,1.02745,148600000.0
2008-01-21 02:05:00,1.02745,1.02745,1.0273,1.02735,176700001.0
2008-01-21 02:06:00,1.02745,1.0275,1.02735,1.02745,274400000.0
2008-01-21 02:07:00,1.02745,1.02745,1.02735,1.02735,81700000.0
2008-01-21 02:08:00,1.0278,1.028,1.02745,1.02745,308100000.0
2008-01-21 02:09:00,1.02745,1.02795,1.02745,1.0276,228999999.0
2008-01-21 02:10:00,1.0276,1.0278,1.0276,1.02775,132600000.0
2008-01-21 02:11:00,1.02775,1.0278,1.02765,1.0278,359300003.0
2008-01-21 02:12:00,1.0278,1.02805,1.02775,1.02805,93500000.0
2008-01-21 02:13:00,1.02805,1.0285,1.02805,1.02845,295399999.0
2008-01-21 02:14:00,1.02865,1.0287,1.0282,1.0282,151000000.0
2008-01-21 02:15:00,1.0282,1.0283,1.02815,1.02825,257399999.0
2008-01-21 02:16:00,1.02825,1.0283,1.02825,1.02825,189200000.0
2008-01-21 02:17:00,1.0283,1.0283,1.02815,1.0283,235300001.0
2008-01-21 02:18:00,1.0283,1.0283,1.0278,1.0278,87800000.0
2008-01-21 02:19:00,1.0278,1.0278,1.0273,1.0273,179500000.0
2008-01-21 02:20:00,1.0273,1.0273,1.02725,1.0273,188200000.0
2008-01-21 02:21:00,1.0273,1.02755,1.02725,1.02755,170400000.0
2008-01-21 02:22:00,1.02755,1.02755,1.0273,1.02745,264200000.0
2008-01-21 02:23:00,1.02745,1.02775,1.0273,1.0274,202400000.0
2008-01-21 02:24:00,1.0274,1.0274,1.02735,1.02735,68600000.0
2008-01-21 02:25:00,1.0273,1.0273,1.0272,1.0273,49600000.0
2008-01-21 02:26:00,1.0273,1.02755,1.0273,1.02755,208400002.0
2008-01-21 02:27:00,1.02755,1.0276,1.02745,1.02745,117900002.0
2008-01-21 02:28:00,1.02745,1.02745,1.0273,1.02745,151000000.0
2008-01-21 02:29:00,1.02735,1.0275,1.02735,1.02745,209800000.0
2008-01-21 02:30:00,1.02745,1.02815,1.02745,1.02805,258200000.0
2008-01-21 02:31:00,1.02805,1.02865,1.028,1.0285,85000000.0
2008-01-21 02:32:00,1.02845,1.02875,1.02845,1.02865,137600000.0
2008-01-21 02:33:00,1.02865,1.02865,1.02855,1.02865,132700000.0
2008-01-21 02:34:00,1.0285,1.02865,1.02805,1.02805,129500000.0
2008-01-21 02:35:00,1.02805,1.02805,1.0278,1.02805,94200000.0
2008-01-21 02:36:00,1.02805,1.02805,1.0278,1.02805,55100000.0
2008-01-21 02:37:00,1.02805,1.02845,1.02805,1.02845,174000000.0
2008-01-21 02:38:00,1.02845,1.02845,1.02785,1.02805,254800000.0
2008-01-21 02:39:00,1.02815,1.02845,1.02805,1.02805,304800000.0
2008-01-21 02:40:00,1.02805,1.02805,1.02785,1.02805,58800000.0
2008-01-21 02:41:00,1.0278,1.02805,1.0277,1.02785,61600000.0
2008-01-21 02:42:00,1.02785,1.0279,1.02785,1.02785,97300000.0
2008-01-21 02:43:00,1.02785,1.02805,1.0278,1.0278,99400000.0
2008-01-21 02:44:00,1.0278,1.02785,1.0278,1.02785,31300000.0
2008-01-21 02:45:00,1.0278,1.02785,1.02775,1.02785,45400000.0
2008-01-21 02:46:00,1.0279,1.0279,1.02785,1.0279,366399999.0
2008-01-21 02:47:00,1.0279,1.028,1.02785,1.02795,91800000.0
2008-01-21 02:48:00,1.028,1.028,1.02765,1.02765,99000000.0
2008-01-21 02:49:00,1.02765,1.02785,1.0271,1.0272,139700000.0
2008-01-21 02:50:00,1.0272,1.0276,1.0272,1.0276,233200000.0
2008-01-21 02:51:00,1.0276,1.0279,1.0276,1.0279,24200000.0
2008-01-21 02:52:00,1.0279,1.028,1.0277,1.028,24100000.0
2008-01-21 02:53:00,1.028,1.02835,1.028,1.02825,272900001.0
2008-01-21 02:54:00,1.02835,1.0284,1.02835,1.0284,100900000.0
2008-01-21 02:55:00,1.0287,1.0287,1.02805,1.02825,86000000.0
2008-01-21 02:56:00,1.02825,1.02845,1.02825,1.02845,232600000.0
2008-01-21 02:57:00,1.02835,1.02835,1.02835,1.02835,65600000.0
2008-01-21 02:58:00,1.02835,1.0284,1.02835,1.02835,35200000.0
2008-01-21 02:59:00,1.02835,1.0284,1.028,1.028,21500000.0
2008-01-21 03:00:00,1.028,1.028,1.028,1.028,5400000.0
2008-01-21 03:01:00,1.0285,1.02855,1.02835,1.02845,412200006.0
2008-01-21 03:02:00,1.0285,1.02865,1.02795,1.02795,716500018.0
2008-01-21 03:03:00,1.02795,1.02845,1.02795,1.0281,433800000.0
2008-01-21 03:04:00,1.0281,1.02845,1.028,1.02845,576500000.0
2008-01-21 03:05:00,1.02845,1.02855,1.02805,1.02805,940700000.0
2008-01-21 03:06:00,1.02805,1.02845,1.02805,1.02805,618500000.0
2008-01-21 03:07:00,1.02805,1.02845,1.02795,1.02805,1270300000.0
2008-01-21 03:08:00,1.02805,1.02845,1.02795,1.02815,755200000.0
2008-01-21 03:09:00,1.02845,1.02845,1.028,1.028,680600000.0
2008-01-21 03:10:00,1.028,1.02835,1.028,1.028,313700000.0
2008-01-21 03:11:00,1.028,1.02835,1.02795,1.028,1151600000.0
2008-01-21 03:12:00,1.02805,1.02835,1.02795,1.028,682500000.0
2008-01-21 03:13:00,1.028,1.02835,1.02785,1.0279,822200000.0
2008-01-21 03:14:00,1.028,1.02835,1.02785,1.028,225400000.0
2008-01-21 03:15:00,1.028,1.02835,1.02795,1.02795,28000000.0
2008-01-21 03:16:00,1.0279,1.02815,1.0279,1.02795,26100000.0
2008-01-21 03:17:00,1.028,1.02815,1.0279,1.0279,51100000.0
2008-01-21 03:18:00,1.0278,1.0278,1.02765,1.0277,60000000.0
2008-01-21 03:19:00,1.02772,1.02781,1.02765,1.02777,110000000.0
2008-01-21 03:20:00,1.0279,1.02815,1.02755,1.02755,76800000.0
2008-01-21 03:21:00,1.0276,1.0277,1.0275,1.02755,73200000.0
2008-01-21 03:22:00,1.0277,1.02795,1.02765,1.02765,331000003.0
2008-01-21 03:23:00,1.02765,1.0277,1.0276,1.02765,143400000.0
2008-01-21 03:24:00,1.02765,1.0277,1.02765,1.0277,98300000.0
2008-01-21 03:25:00,1.0277,1.02775,1.02765,1.02765,272000000.0
2008-01-21 03:26:00,1.02765,1.02775,1.02755,1.0276,191800000.0
2008-01-21 03:27:00,1.0276,1.0278,1.0275,1.02755,61700000.0
2008-01-21 03:28:00,1.02755,1.02765,1.0274,1.0274,435400001.0
2008-01-21 03:29:00,1.0274,1.02745,1.02735,1.02745,377899996.0
2008-01-21 03:30:00,1.02745,1.0276,1.0274,1.02745,251700000.0
2008-01-21 03:31:00,1.0275,1.0275,1.02745,1.0275,164400000.0
2008-01-21 03:32:00,1.0275,1.0275,1.0274,1.0274,68200000.0
2008-01-21 03:33:00,1.02745,1.0275,1.02745,1.02745,121900000.0
2008-01-21 03:34:00,1.0275,1.0275,1.02745,1.02745,107100000.0
2008-01-21 03:35:00,1.02745,1.0275,1.02735,1.02745,70100001.0
2008-01-21 03:36:00,1.02745,1.02745,1.0273,1.02735,74600000.0
2008-01-21 03:37:00,1.02735,1.02735,1.02725,1.02725,30000000.0
2008-01-21 03:38:00,1.0272,1.02735,1.02695,1.027,93900000.0
2008-01-21 03:39:00,1.027,1.02745,1.02695,1.02745,130500000.0
2008-01-21 03:40:00,1.02745,1.02765,1.02735,1.0276,115800000.0
2008-01-21 03:41:00,1.0276,1.02765,1.02755,1.02765,235399999.0
2008-01-21 03:42:00,1.02765,1.02775,1.02765,1.02765,142400000.0
2008-01-21 03:43:00,1.0276,1.0276,1.0275,1.0275,69000000.0
2008-01-21 03:44:00,1.02741,1.02741,1.0272,1.0274,944000000.0
2008-01-21 03:45:00,1.0275,1.0276,1.0275,1.0276,57600000.0
2008-01-21 03:46:00,1.02725,1.0274,1.02725,1.0274,417600000.0
2008-01-21 03:47:00,1.0275,1.0275,1.0275,1.0275,16000000.0
2008-01-21 03:48:00,1.0275,1.0275,1.0275,1.0275,28000000.0
2008-01-21 03:49:00,1.0275,1.02755,1.02725,1.0273,53000000.0
2008-01-21 03:50:00,1.02735,1.02785,1.02735,1.02785,403000000.0
2008-01-21 03:51:00,1.02785,1.0281,1.0274,1.0274,139300000.0
2008-01-21 03:52:00,1.0274,1.0274,1.02735,1.02735,26100000.0
2008-01-21 03:53:00,1.02735,1.02735,1.02715,1.02725,212799999.0
2008-01-21 03:54:00,1.02715,1.0273,1.02715,1.0273,18600000.0
2008-01-21 03:55:00,1.0273,1.0273,1.0272,1.0273,67300000.0
2008-01-21 03:56:00,1.0275,1.0275,1.02725,1.02725,44200000.0
2008-01-21 03:57:00,1.02745,1.02745,1.02715,1.0273,138300000.0
2008-01-21 03:58:00,1.02725,1.0273,1.02705,1.0273,36600000.0
2008-01-21 03:59:00,1.0273,1.0273,1.0273,1.0273,4200000.0
2008-01-21 04:00:00,1.0272,1.02725,1.02695,1.02695,134200001.0
2008-01-21 04:01:00,1.02695,1.02725,1.02695,1.02725,138700000.0
2008-01-21 04:02:00,1.02725,1.02725,1.02705,1.02725,72400000.0
2008-01-21 04:03:00,1.0272,1.0272,1.0272,1.0272,2400000.0
2008-01-21 04:04:00,1.0272,1.0272,1.02705,1.0271,6100000.0
2008-01-21 04:05:00,1.0272,1.02725,1.0272,1.0272,73000000.0
2008-01-21 04:06:00,1.02699,1.02704,1.02674,1.02685,1158000000.0
2008-01-21 04:07:00,1.0272,1.0272,1.02715,1.02715,20800000.0
2008-01-21 04:08:00,1.02715,1.02715,1.02705,1.02715,33000000.0
2008-01-21 04:09:00,1.02715,1.0273,1.027,1.02705,162200000.0
2008-01-21 04:10:00,1.0271,1.0273,1.0271,1.0273,62600000.0
2008-01-21 04:11:00,1.0273,1.0273,1.0273,1.0273,43300000.0
2008-01-21 04:12:00,1.0273,1.02735,1.02715,1.02735,154300000.0
2008-01-21 04:13:00,1.02735,1.02735,1.0273,1.0273,88800000.0
2008-01-21 04:14:00,1.0273,1.0273,1.02725,1.02725,120800000.0
2008-01-21 04:15:00,1.02725,1.0275,1.02715,1.02715,215100000.0
2008-01-21 04:16:00,1.02715,1.02765,1.0271,1.02715,194900002.0
2008-01-21 04:17:00,1.02715,1.02715,1.027,1.0271,314700001.0
2008-01-21 04:18:00,1.0271,1.02715,1.027,1.02715,189500000.0
2008-01-21 04:19:00,1.0271,1.0281,1.0271,1.02795,228100002.0
2008-01-21 04:20:00,1.02795,1.02795,1.02775,1.02775,70400000.0
2008-01-21 04:21:00,1.02775,1.028,1.0277,1.0277,44500000.0
2008-01-21 04:22:00,1.0277,1.0278,1.0277,1.0277,35200000.0
2008-01-21 04:23:00,1.0277,1.0279,1.02755,1.02775,251400000.0
2008-01-21 04:24:00,1.02775,1.02795,1.02775,1.02795,184000000.0
2008-01-21 04:25:00,1.02795,1.02805,1.02795,1.028,180000000.0
2008-01-21 04:26:00,1.028,1.02805,1.0279,1.028,328100000.0
2008-01-21 04:27:00,1.028,1.028,1.02785,1.02795,254399997.0
2008-01-21 04:28:00,1.02795,1.02805,1.02795,1.02805,253300000.0
2008-01-21 04:29:00,1.02805,1.02835,1.02805,1.02825,411800000.0
2008-01-21 04:30:00,1.02825,1.0284,1.02825,1.0283,76700000.0
2008-01-21 04:31:00,1.0283,1.0283,1.0271,1.02785,174600000.0
2008-01-21 04:32:00,1.02785,1.02785,1.0277,1.0278,401499998.0
2008-01-21 04:33:00,1.0278,1.02785,1.0278,1.02785,74100000.0
2008-01-21 04:34:00,1.02785,1.02785,1.0278,1.02785,119500000.0
2008-01-21 04:35:00,1.02785,1.02785,1.02775,1.0278,432300000.0
2008-01-21 04:36:00,1.0278,1.0278,1.0277,1.0278,102000000.0
2008-01-21 04:37:00,1.0278,1.0278,1.02765,1.02775,293000001.0
2008-01-21 04:38:00,1.02765,1.0279,1.02765,1.0278,131199998.0
2008-01-21 04:39:00,1.0278,1.0278,1.0277,1.0277,125600001.0
2008-01-21 04:40:00,1.0277,1.0278,1.0277,1.0278,200100003.0
2008-01-21 04:41:00,1.0278,1.0278,1.02775,1.02775,289099997.0
2008-01-21 04:42:00,1.02775,1.0278,1.02765,1.0278,348799995.0
2008-01-21 04:43:00,1.0278,1.0278,1.02765,1.0278,347299994.0
2008-01-21 04:44:00,1.0278,1.0278,1.0278,1.0278,117000000.0
2008-01-21 04:45:00,1.0278,1.0278,1.02775,1.02775,310600004.0
2008-01-21 04:46:00,1.02775,1.0278,1.02765,1.0278,269000006.0
2008-01-21 04:47:00,1.0278,1.0278,1.02775,1.02775,257600001.0
2008-01-21 04:48:00,1.02775,1.028,1.02775,1.028,164600004.0
2008-01-21 04:49:00,1.028,1.028,1.02795,1.02795,54400000.0
2008-01-21 04:50:00,1.02795,1.02795,1.02785,1.02785,34900000.0
2008-01-21 04:51:00,1.02795,1.02795,1.02795,1.02795,4800000.0
2008-01-21 04:52:00,1.02795,1.02795,1.02795,1.02795,4000000.0
2008-01-21 04:53:00,1.02795,1.02795,1.02795,1.02795,12800000.0
2008-01-21 04:54:00,1.02795,1.028,1.0279,1.0279,63400000.0
2008-01-21 04:55:00,1.0279,1.02795,1.0278,1.02785,83000000.0
2008-01-21 04:56:00,1.02785,1.02785,1.0277,1.02775,55400000.0
2008-01-21 04:57:00,1.0278,1.0278,1.0278,1.0278,90400000.0
2008-01-21 04:58:00,1.02775,1.02775,1.02775,1.02775,6400000.0
2008-01-21 04:59:00,1.02767,1.02768,1.02737,1.02748,1908227669.0
2008-01-21 05:00:00,1.02775,1.02775,1.02775,1.02775,4800000.0
2008-01-21 05:01:00,1.02775,1.02775,1.02775,1.02775,800000.0
2008-01-21 05:02:00,1.0278,1.0278,1.0278,1.0278,158200000.0
2008-01-21 05:03:00,1.0278,1.0278,1.0277,1.0278,90700000.0
2008-01-21 05:04:00,1.0278,1.0278,1.0277,1.0277,201800000.0
2008-01-21 05:05:00,1.0277,1.0278,1.0277,1.0278,49100000.0
2008-01-21 05:06:00,1.0278,1.02785,1.0278,1.0278,21100000.0
2008-01-21 05:07:00,1.0278,1.0278,1.02775,1.0278,41600000.0
2008-01-21 05:08:00,1.02765,1.02765,1.02765,1.02765,14400000.0
2008-01-21 05:09:00,1.02765,1.02785,1.02755,1.02755,28800000.0
2008-01-21 05:10:00,1.02755,1.02765,1.02755,1.02755,20600000.0
2008-01-21 05:11:00,1.02765,1.02765,1.02765,1.02765,4800000.0
2008-01-21 05:12:00,1.02765,1.02785,1.02765,1.02775,14700000.0
2008-01-21 05:13:00,1.02775,1.02782,1.02759,1.0278,1048400000.0
2008-01-21 05:14:00,1.0277,1.02772,1.0276,1.02763,1061200000.0
2008-01-21 05:15:00,1.02755,1.02765,1.02755,1.02755,25300000.0
2008-01-21 05:16:00,1.02755,1.02785,1.02755,1.02785,12900000.0
2008-01-21 05:17:00,1.02785,1.02785,1.02775,1.02775,6900000.0
2008-01-21 05:18:00,1.02755,1.02785,1.02755,1.0278,18300000.0
2008-01-21 05:19:00,1.0278,1.0278,1.0278,1.0278,1200000.0
2008-01-21 05:20:00,1.02753,1.02767,1.02753,1.02767,761100000.0
2008-01-21 05:21:00,1.02767,1.02769,1.02737,1.02766,722800000.0
2008-01-21 05:22:00,1.02785,1.02785,1.02785,1.02785,2400000.0
2008-01-21 05:23:00,1.0278,1.02785,1.0278,1.0278,4200000.0
2008-01-21 05:24:00,1.02765,1.02775,1.02755,1.02763,1203200000.0
2008-01-21 05:25:00,1.02763,1.02778,1.0276,1.02763,1210800000.0
2008-01-21 05:26:00,1.0278,1.0278,1.02775,1.02775,31800000.0
2008-01-21 05:27:00,1.02775,1.0278,1.02775,1.0278,46100000.0
2008-01-21 05:28:00,1.0278,1.02785,1.0277,1.02785,152300000.0
2008-01-21 05:29:00,1.0278,1.0278,1.0277,1.0278,68100000.0
2008-01-21 05:30:00,1.0278,1.0278,1.0278,1.0278,52100000.0
2008-01-21 05:31:00,1.0278,1.0278,1.02765,1.0277,122900000.0
2008-01-21 05:32:00,1.02775,1.0278,1.02775,1.0278,86500000.0
2008-01-21 05:33:00,1.0278,1.0278,1.0278,1.0278,79300000.0
2008-01-21 05:34:00,1.0277,1.0278,1.0277,1.0277,117600000.0
2008-01-21 05:35:00,1.0277,1.0278,1.0276,1.02775,153900000.0
2008-01-21 05:36:00,1.02775,1.02775,1.02765,1.02775,123900000.0
2008-01-21 05:37:00,1.02775,1.0278,1.02775,1.0278,77600000.0
2008-01-21 05:38:00,1.0277,1.0278,1.02755,1.0277,147300000.0
2008-01-21 05:39:00,1.0278,1.02805,1.0277,1.0278,152200000.0
2008-01-21 05:40:00,1.0278,1.028,1.0278,1.02795,82300000.0
2008-01-21 05:41:00,1.028,1.028,1.0278,1.0278,32000000.0
2008-01-21 05:42:00,1.02785,1.02805,1.02785,1.02805,181700004.0
2008-01-21 05:43:00,1.02795,1.02805,1.02775,1.02785,145200000.0
2008-01-21 05:44:00,1.0278,1.02785,1.02765,1.02765,96100000.0
2008-01-21 05:45:00,1.0278,1.02795,1.02775,1.02775,50700000.0
2008-01-21 05:46:00,1.02775,1.02795,1.02775,1.0279,39000000.0
2008-01-21 05:47:00,1.0279,1.02795,1.02785,1.0279,85100000.0
2008-01-21 05:48:00,1.0279,1.02795,1.02785,1.0279,53200000.0
2008-01-21 05:49:00,1.0279,1.028,1.02785,1.02795,78000000.0
2008-01-21 05:50:00,1.0278,1.0279,1.0276,1.0276,55900000.0
2008-01-21 05:51:00,1.0276,1.02765,1.02745,1.02765,154900000.0
2008-01-21 05:52:00,1.02765,1.0277,1.0275,1.0276,189800000.0
2008-01-21 05:53:00,1.0277,1.0277,1.0275,1.0275,58000000.0
2008-01-21 05:54:00,1.0275,1.02765,1.0275,1.02765,174500000.0
2008-01-21 05:55:00,1.02765,1.0278,1.02765,1.0278,124800000.0
2008-01-21 05:56:00,1.02775,1.02775,1.02765,1.02765,183200000.0
2008-01-21 05:57:00,1.02765,1.02805,1.02765,1.02785,170400000.0
2008-01-21 05:58:00,1.02785,1.0279,1.0278,1.0278,70200000.0
2008-01-21 05:59:00,1.0279,1.0279,1.0279,1.0279,56800000.0
2008-01-21 06:00:00,1.0278,1.02805,1.02735,1.0278,308800000.0
2008-01-21 06:01:00,1.0278,1.028,1.0278,1.02795,105500000.0
2008-01-21 06:02:00,1.02795,1.02795,1.0277,1.0278,76900000.0
2008-01-21 06:03:00,1.0278,1.0278,1.0276,1.0278,30300000.0
2008-01-21 06:04:00,1.0278,1.0278,1.0276,1.0276,44500000.0
2008-01-21 06:05:00,1.0277,1.02785,1.02765,1.02785,370600003.0
2008-01-21 06:06:00,1.02785,1.02785,1.0277,1.02775,64200000.0
2008-01-21 06:07:00,1.02775,1.0278,1.0277,1.0278,145199997.0
2008-01-21 06:08:00,1.0278,1.0278,1.02775,1.0278,20900000.0
2008-01-21 06:09:00,1.0278,1.02825,1.0278,1.02825,409800001.0
2008-01-21 06:10:00,1.02825,1.02855,1.02805,1.02855,363200000.0
2008-01-21 06:11:00,1.02855,1.02855,1.0283,1.0283,83400000.0
2008-01-21 06:12:00,1.0283,1.0283,1.02825,1.02825,90500000.0
2008-01-21 06:13:00,1.0282,1.02835,1.0282,1.02835,159700000.0
2008-01-21 06:14:00,1.02825,1.02835,1.02825,1.02825,210400000.0
2008-01-21 06:15:00,1.02825,1.02825,1.02805,1.02805,160300000.0
2008-01-21 06:16:00,1.02805,1.02825,1.02805,1.02815,229800000.0
2008-01-21 06:17:00,1.02815,1.02845,1.02815,1.02835,331200000.0
2008-01-21 06:18:00,1.02845,1.02845,1.02825,1.02825,95100000.0
2008-01-21 06:19:00,1.02825,1.02845,1.02815,1.02845,174800003.0
2008-01-21 06:20:00,1.02845,1.02845,1.0281,1.02845,79400001.0
2008-01-21 06:21:00,1.0283,1.02835,1.02815,1.02815,134700001.0
2008-01-21 06:22:00,1.0282,1.02825,1.02815,1.0282,16400000.0
2008-01-21 06:23:00,1.0282,1.02825,1.02795,1.02795,9500000.0
2008-01-21 06:24:00,1.0282,1.0283,1.02805,1.02805,181000000.0
2008-01-21 06:25:00,1.02802,1.02809,1.02779,1.02779,1691200000.0
2008-01-21 06:26:00,1.0282,1.02825,1.0282,1.0282,39800000.0
2008-01-21 06:27:00,1.0282,1.02855,1.02815,1.02835,160400000.0
2008-01-21 06:28:00,1.02835,1.02835,1.0282,1.0282,71400000.0
2008-01-21 06:29:00,1.0283,1.0283,1.0282,1.0282,98500000.0
2008-01-21 06:30:00,1.0283,1.0283,1.0283,1.0283,76800000.0
2008-01-21 06:31:00,1.0283,1.0283,1.0282,1.0283,154700000.0
2008-01-21 06:32:00,1.02825,1.02835,1.02825,1.02835,169000000.0
2008-01-21 06:33:00,1.02835,1.02835,1.02825,1.0283,51400000.0
2008-01-21 06:34:00,1.0282,1.0283,1.0282,1.0282,131700000.0
2008-01-21 06:35:00,1.0283,1.0283,1.0282,1.0282,143000000.0
2008-01-21 06:36:00,1.0282,1.0283,1.0282,1.0283,90500000.0
2008-01-21 06:37:00,1.0283,1.0283,1.0283,1.0283,86500000.0
2008-01-21 06:38:00,1.0283,1.0283,1.0282,1.0282,131600000.0
2008-01-21 06:39:00,1.0282,1.02855,1.0282,1.02855,193000000.0
2008-01-21 06:40:00,1.02855,1.02855,1.02835,1.02835,84400000.0
2008-01-21 06:41:00,1.02835,1.02835,1.02825,1.02835,85300000.0
2008-01-21 06:42:00,1.02835,1.02845,1.0283,1.0283,110600000.0
2008-01-21 06:43:00,1.0283,1.02845,1.0283,1.0283,122100000.0
2008-01-21 06:44:00,1.0283,1.0283,1.0281,1.02815,26600000.0
2008-01-21 06:45:00,1.02815,1.02815,1.0281,1.02815,12000000.0
2008-01-21 06:46:00,1.02815,1.0283,1.02815,1.02825,15100000.0
2008-01-21 06:47:00,1.02825,1.02825,1.02815,1.02815,3400000.0
2008-01-21 06:48:00,1.0282,1.02835,1.02805,1.02805,240600000.0
2008-01-21 06:49:00,1.02805,1.02815,1.0279,1.028,81800000.0
2008-01-21 06:50:00,1.028,1.0282,1.0279,1.02815,28400000.0
2008-01-21 06:51:00,1.02815,1.02815,1.02785,1.028,205600000.0
2008-01-21 06:52:00,1.028,1.028,1.02775,1.0279,306800000.0
2008-01-21 06:53:00,1.02795,1.02795,1.0277,1.0277,212100000.0
2008-01-21 06:54:00,1.02775,1.02805,1.02775,1.02795,198500000.0
2008-01-21 06:55:00,1.02795,1.02795,1.0278,1.02785,296699996.0
2008-01-21 06:56:00,1.02785,1.02785,1.02765,1.02765,106900000.0
2008-01-21 06:57:00,1.02775,1.02795,1.02765,1.02785,213900000.0
2008-01-21 06:58:00,1.02785,1.02785,1.0277,1.0277,133500000.0
2008-01-21 06:59:00,1.0277,1.02795,1.02765,1.02795,433900000.0
2008-01-21 07:00:00,1.02795,1.02825,1.02795,1.02825,254200000.0
2008-01-21 07:01:00,1.02825,1.02825,1.02815,1.02825,39200000.0
2008-01-21 07:02:00,1.02825,1.0283,1.02825,1.02825,54400000.0
2008-01-21 07:03:00,1.02825,1.02825,1.0282,1.02825,86400000.0
2008-01-21 07:04:00,1.02825,1.02825,1.0282,1.0282,16000000.0
2008-01-21 07:05:00,1.02805,1.0282,1.02795,1.028,127500001.0
2008-01-21 07:06:00,1.0278,1.02825,1.0278,1.02825,228800000.0
2008-01-21 07:07:00,1.02805,1.02835,1.02805,1.02835,235699996.0
2008-01-21 07:08:00,1.02835,1.02835,1.02815,1.02825,115599997.0
2008-01-21 07:09:00,1.0283,1.0283,1.02815,1.02815,24700000.0
2008-01-21 07:10:00,1.02815,1.02825,1.02815,1.02815,79000000.0
2008-01-21 07:11:00,1.02815,1.02845,1.02815,1.02825,111400000.0
2008-01-21 07:12:00,1.02815,1.02815,1.02815,1.02815,202200000.0
2008-01-21 07:13:00,1.02815,1.0283,1.0281,1.0283,228900000.0
2008-01-21 07:14:00,1.02825,1.02825,1.02815,1.02815,231600000.0
2008-01-21 07:15:00,1.02815,1.02845,1.02815,1.02845,239200000.0
2008-01-21 07:16:00,1.02845,1.02845,1.02815,1.02825,187899997.0
2008-01-21 07:17:00,1.02815,1.02815,1.02815,1.02815,169000000.0
2008-01-21 07:18:00,1.02835,1.02845,1.02825,1.02845,175899998.0
2008-01-21 07:19:00,1.02845,1.02845,1.02825,1.02845,240400000.0
2008-01-21 07:20:00,1.02845,1.02845,1.02825,1.02845,155100000.0
2008-01-21 07:21:00,1.02845,1.02845,1.0282,1.0283,79600000.0
2008-01-21 07:22:00,1.0283,1.02835,1.02815,1.02835,172600000.0
2008-01-21 07:23:00,1.02835,1.0284,1.02825,1.02825,134100000.0
2008-01-21 07:24:00,1.02825,1.0283,1.02825,1.02825,148200000.0
2008-01-21 07:25:00,1.02825,1.02845,1.0282,1.02825,141700000.0
2008-01-21 07:26:00,1.02825,1.02825,1.028,1.02815,118299998.0
2008-01-21 07:27:00,1.028,1.02815,1.028,1.02805,165600000.0
2008-01-21 07:28:00,1.028,1.028,1.02795,1.028,118300000.0
2008-01-21 07:29:00,1.028,1.02835,1.02795,1.02805,221800001.0
2008-01-21 07:30:00,1.028,1.028,1.028,1.028,40000000.0
2008-01-21 07:31:00,1.02805,1.0281,1.02805,1.0281,2400000.0
2008-01-21 07:32:00,1.028,1.02815,1.028,1.02815,182900000.0
2008-01-21 07:33:00,1.0282,1.02855,1.02805,1.02855,439100000.0
2008-01-21 07:34:00,1.02855,1.02885,1.02855,1.02885,212700000.0
2008-01-21 07:35:00,1.02885,1.02885,1.0287,1.0287,115900000.0
2008-01-21 07:36:00,1.0287,1.02875,1.02865,1.02865,62100000.0
2008-01-21 07:37:00,1.0285,1.02875,1.0285,1.02865,137500000.0
2008-01-21 07:38:00,1.02855,1.02865,1.02845,1.02865,237299998.0
2008-01-21 07:39:00,1.02865,1.02885,1.02855,1.02885,226200000.0
2008-01-21 07:40:00,1.02885,1.02895,1.02875,1.0288,218200000.0
2008-01-21 07:41:00,1.0288,1.02885,1.0287,1.0287,87500000.0
2008-01-21 07:42:00,1.0288,1.0288,1.0287,1.02875,116300000.0
2008-01-21 07:43:00,1.02875,1.0288,1.0286,1.02865,185800000.0
2008-01-21 07:44:00,1.02865,1.02865,1.02845,1.02865,187500002.0
2008-01-21 07:45:00,1.02865,1.02865,1.02855,1.02855,90400000.0
2008-01-21 07:46:00,1.02855,1.02855,1.0285,1.0285,50700000.0
2008-01-21 07:47:00,1.0285,1.0286,1.0285,1.02855,30500000.0
2008-01-21 07:48:00,1.02855,1.02855,1.02835,1.02835,20100000.0
2008-01-21 07:49:00,1.02845,1.02855,1.0284,1.0284,109100000.0
2008-01-21 07:50:00,1.0284,1.02845,1.02835,1.0284,128900000.0
2008-01-21 07:51:00,1.0284,1.0284,1.0281,1.02825,26900000.0
2008-01-21 07:52:00,1.02816,1.02833,1.02814,1.02823,1218400000.0
2008-01-21 07:53:00,1.02825,1.02825,1.02825,1.02825,8000000.0
2008-01-21 07:54:00,1.0284,1.0284,1.02825,1.0283,30100000.0
2008-01-21 07:55:00,1.0283,1.0286,1.0283,1.0286,203700000.0
2008-01-21 07:56:00,1.0286,1.0286,1.02845,1.0285,178100000.0
2008-01-21 07:57:00,1.0285,1.0285,1.0284,1.0285,264400000.0
2008-01-21 07:58:00,1.02845,1.02865,1.02835,1.02845,259700003.0
2008-01-21 07:59:00,1.0285,1.0285,1.02845,1.02845,158100000.0
2008-01-21 08:00:00,1.02845,1.02865,1.02845,1.02865,43300000.0
2008-01-21 08:01:00,1.02865,1.02865,1.0285,1.02855,47700000.0
2008-01-21 08:02:00,1.02855,1.0287,1.02855,1.0287,279000002.0
2008-01-21 08:03:00,1.0287,1.0288,1.0287,1.0288,123100000.0
2008-01-21 08:04:00,1.0288,1.0288,1.02865,1.0288,185800001.0
2008-01-21 08:05:00,1.0288,1.029,1.0288,1.029,254400000.0
2008-01-21 08:06:00,1.029,1.029,1.02895,1.029,92500000.0
2008-01-21 08:07:00,1.029,1.02905,1.02885,1.029,198400000.0
2008-01-21 08:08:00,1.02905,1.02905,1.0288,1.02905,298500002.0
2008-01-21 08:09:00,1.02905,1.02935,1.02895,1.02925,184000000.0
2008-01-21 08:10:00,1.0292,1.02935,1.0291,1.02915,248100000.0
2008-01-21 08:11:00,1.02915,1.02925,1.029,1.02915,195600000.0
2008-01-21 08:12:00,1.02915,1.02915,1.02905,1.02905,112900000.0
2008-01-21 08:13:00,1.02905,1.02915,1.02905,1.02915,55800000.0
2008-01-21 08:14:00,1.0291,1.02925,1.0291,1.0292,165100000.0
2008-01-21 08:15:00,1.0292,1.02925,1.0291,1.02915,183000000.0
2008-01-21 08:16:00,1.02915,1.02915,1.02895,1.02895,185200000.0
2008-01-21 08:17:00,1.02895,1.0291,1.02875,1.02905,241600000.0
2008-01-21 08:18:00,1.029,1.02905,1.02875,1.029,285900002.0
2008-01-21 08:19:00,1.029,1.029,1.02885,1.02885,238300000.0
2008-01-21 08:20:00,1.02885,1.02915,1.02885,1.02895,504799996.0
2008-01-21 08:21:00,1.0288,1.029,1.0288,1.02895,147900000.0
2008-01-21 08:22:00,1.02895,1.029,1.0289,1.0289,112800000.0
2008-01-21 08:23:00,1.0291,1.02925,1.02905,1.02905,101500000.0
2008-01-21 08:24:00,1.0291,1.0291,1.02905,1.02905,636800000.0
2008-01-21 08:25:00,1.02905,1.02945,1.02905,1.0294,247000001.0
2008-01-21 08:26:00,1.02945,1.02965,1.0294,1.02965,216800000.0
2008-01-21 08:27:00,1.02965,1.02965,1.0295,1.02965,169100000.0
2008-01-21 08:28:00,1.02965,1.02965,1.02955,1.0296,22200000.0
2008-01-21 08:29:00,1.0295,1.0295,1.02935,1.02935,182900000.0
2008-01-21 08:30:00,1.02945,1.02945,1.02935,1.02945,292000000.0
2008-01-21 08:31:00,1.02945,1.0296,1.02945,1.0296,17100000.0
2008-01-21 08:32:00,1.0296,1.0296,1.0294,1.0294,36700000.0
2008-01-21 08:33:00,1.0295,1.0295,1.02945,1.02945,207999995.0
2008-01-21 08:34:00,1.02945,1.0295,1.02935,1.02945,162699996.0
2008-01-21 08:35:00,1.0295,1.02965,1.0295,1.0296,39100000.0
2008-01-21 08:36:00,1.02965,1.02965,1.02935,1.02935,44900000.0
2008-01-21 08:37:00,1.02935,1.02955,1.02935,1.02955,73700000.0
2008-01-21 08:38:00,1.02955,1.02965,1.0295,1.0295,23200000.0
2008-01-21 08:39:00,1.02965,1.02965,1.0296,1.0296,6000000.0
2008-01-21 08:40:00,1.02965,1.02965,1.0295,1.0295,33900000.0
2008-01-21 08:41:00,1.0295,1.0296,1.02935,1.0296,93900000.0
2008-01-21 08:42:00,1.02918,1.02949,1.02916,1.02936,1346800003.0
2008-01-21 08:43:00,1.02927,1.02937,1.02921,1.02921,682200004.0
2008-01-21 08:44:00,1.0296,1.0296,1.02945,1.02955,110700000.0
2008-01-21 08:45:00,1.02955,1.02955,1.02955,1.02955,29600000.0
2008-01-21 08:46:00,1.02955,1.02955,1.02925,1.02955,70800000.0
2008-01-21 08:47:00,1.02955,1.02955,1.0295,1.0295,8100000.0
2008-01-21 08:48:00,1.0295,1.0295,1.02935,1.02935,46600000.0
2008-01-21 08:49:00,1.02935,1.0295,1.0293,1.0295,53300000.0
2008-01-21 08:50:00,1.0295,1.0295,1.0293,1.02935,72900000.0
2008-01-21 08:51:00,1.02935,1.02965,1.02935,1.02945,94700000.0
2008-01-21 08:52:00,1.02965,1.02965,1.02925,1.02955,144899998.0
2008-01-21 08:53:00,1.02955,1.02955,1.0288,1.02925,143900000.0
2008-01-21 08:54:00,1.02925,1.02925,1.02895,1.02915,100900000.0
2008-01-21 08:55:00,1.02925,1.0293,1.02925,1.02925,44800000.0
2008-01-21 08:56:00,1.02925,1.02935,1.02895,1.0291,291800000.0
2008-01-21 08:57:00,1.0291,1.02915,1.02905,1.02905,324000000.0
2008-01-21 08:58:00,1.02905,1.0293,1.02905,1.02915,278400000.0
2008-01-21 08:59:00,1.0291,1.02935,1.0291,1.0293,181000001.0
2008-01-21 09:00:00,1.0293,1.0295,1.0291,1.0294,96800000.0
2008-01-21 09:01:00,1.0294,1.03005,1.0291,1.02955,488600000.0
2008-01-21 09:02:00,1.02955,1.02995,1.0292,1.02925,317200000.0
2008-01-21 09:03:00,1.02925,1.0293,1.029,1.029,62700000.0
2008-01-21 09:04:00,1.029,1.02905,1.02875,1.02875,127200000.0
2008-01-21 09:05:00,1.02875,1.02875,1.0286,1.02865,247900000.0
2008-01-21 09:06:00,1.02865,1.02875,1.02845,1.02845,164700000.0
2008-01-21 09:07:00,1.0285,1.02875,1.02845,1.0286,352500001.0
2008-01-21 09:08:00,1.0286,1.0286,1.0285,1.0286,140800000.0
2008-01-21 09:09:00,1.0286,1.02885,1.02845,1.0287,348300000.0
2008-01-21 09:10:00,1.02865,1.02885,1.0285,1.0285,73600000.0
2008-01-21 09:11:00,1.02845,1.0287,1.0284,1.0287,288700000.0
2008-01-21 09:12:00,1.02865,1.0287,1.02785,1.028,128300000.0
2008-01-21 09:13:00,1.028,1.0283,1.0279,1.0283,86400000.0
2008-01-21 09:14:00,1.0283,1.0283,1.02785,1.02815,317800000.0
2008-01-21 09:15:00,1.02825,1.02875,1.02815,1.0283,466500000.0
2008-01-21 09:16:00,1.0283,1.02845,1.02825,1.02825,530599990.0
2008-01-21 09:17:00,1.02825,1.02835,1.0282,1.0283,232099999.0
2008-01-21 09:18:00,1.0283,1.02835,1.02815,1.02835,150799995.0
2008-01-21 09:19:00,1.02835,1.02845,1.02825,1.02845,462200000.0
2008-01-21 09:20:00,1.02845,1.0285,1.02845,1.02845,133900000.0
2008-01-21 09:21:00,1.02845,1.02855,1.02825,1.0283,213600002.0
2008-01-21 09:22:00,1.0283,1.02835,1.02805,1.0281,419399998.0
2008-01-21 09:23:00,1.0281,1.02825,1.02755,1.02765,563299999.0
2008-01-21 09:24:00,1.02765,1.02785,1.02765,1.02785,244600000.0
2008-01-21 09:25:00,1.02785,1.02785,1.0278,1.0278,163700000.0
2008-01-21 09:26:00,1.02785,1.0279,1.0278,1.02785,171300000.0
2008-01-21 09:27:00,1.02785,1.02785,1.0277,1.0278,93900000.0
2008-01-21 09:28:00,1.0278,1.0278,1.02765,1.0277,108000000.0
2008-01-21 09:29:00,1.0277,1.0278,1.02765,1.0277,57600000.0
2008-01-21 09:30:00,1.0278,1.0278,1.02765,1.0278,214299994.0
2008-01-21 09:31:00,1.0276,1.02835,1.0276,1.02835,179700000.0
2008-01-21 09:32:00,1.02835,1.02835,1.02815,1.02835,151900000.0
2008-01-21 09:33:00,1.02835,1.0284,1.02815,1.02835,474099983.0
2008-01-21 09:34:00,1.02835,1.02875,1.0283,1.02875,353599996.0
2008-01-21 09:35:00,1.02875,1.02905,1.02845,1.02905,278400005.0
2008-01-21 09:36:00,1.02905,1.02905,1.02895,1.02895,39100000.0
2008-01-21 09:37:00,1.02895,1.029,1.02895,1.029,37300000.0
2008-01-21 09:38:00,1.029,1.029,1.0282,1.0282,311999999.0
2008-01-21 09:39:00,1.0282,1.02845,1.0282,1.02835,274300000.0
2008-01-21 09:40:00,1.02835,1.0285,1.02835,1.02845,358400000.0
2008-01-21 09:41:00,1.02845,1.0285,1.02825,1.02825,80400000.0
2008-01-21 09:42:00,1.02835,1.02865,1.02825,1.02865,235900000.0
2008-01-21 09:43:00,1.0286,1.0286,1.02835,1.02845,104900000.0
2008-01-21 09:44:00,1.0284,1.02845,1.0283,1.0284,35000000.0
2008-01-21 09:45:00,1.02835,1.02835,1.0282,1.0283,187900000.0
2008-01-21 09:46:00,1.02825,1.0288,1.02825,1.02875,184100000.0
2008-01-21 09:47:00,1.0287,1.0288,1.0286,1.02865,27500000.0
2008-01-21 09:48:00,1.02865,1.02865,1.02825,1.0283,242600001.0
2008-01-21 09:49:00,1.0283,1.0283,1.02805,1.02815,182199996.0
2008-01-21 09:50:00,1.02815,1.02855,1.02815,1.02855,372600001.0
2008-01-21 09:51:00,1.02855,1.0286,1.02845,1.0285,144200000.0
2008-01-21 09:52:00,1.02855,1.0286,1.0285,1.0286,156200000.0
2008-01-21 09:53:00,1.0286,1.0286,1.0281,1.0282,22750000.0
2008-01-21 09:54:00,1.0282,1.02835,1.0282,1.02825,32300000.0
2008-01-21 09:55:00,1.02825,1.02825,1.0279,1.0279,101000000.0
2008-01-21 09:56:00,1.0279,1.0281,1.0277,1.0281,329800000.0
2008-01-21 09:57:00,1.0281,1.0281,1.0279,1.02795,305400004.0
2008-01-21 09:58:00,1.02795,1.0281,1.02795,1.0281,185200004.0
2008-01-21 09:59:00,1.0281,1.0285,1.0281,1.02845,336500000.0
2008-01-21 10:00:00,1.0285,1.02875,1.02845,1.0287,283000000.0
2008-01-21 10:01:00,1.0287,1.02875,1.02865,1.02875,63200000.0
2008-01-21 10:02:00,1.02875,1.02875,1.02855,1.02855,141000000.0
2008-01-21 10:03:00,1.02855,1.0286,1.02855,1.0286,20800000.0
2008-01-21 10:04:00,1.0286,1.02885,1.02855,1.02865,255999997.0
2008-01-21 10:05:00,1.02865,1.02865,1.0285,1.02855,308600000.0
2008-01-21 10:06:00,1.02855,1.02855,1.0284,1.02845,66400000.0
2008-01-21 10:07:00,1.02845,1.0285,1.0284,1.02845,106000000.0
2008-01-21 10:08:00,1.02845,1.02855,1.0282,1.02835,201899999.0
2008-01-21 10:09:00,1.02835,1.02855,1.02815,1.0282,474300003.0
2008-01-21 10:10:00,1.0282,1.0284,1.0282,1.0283,317100001.0
2008-01-21 10:11:00,1.0283,1.0286,1.0283,1.02835,120400000.0
2008-01-21 10:12:00,1.02835,1.0284,1.02835,1.02835,339100000.0
2008-01-21 10:13:00,1.02835,1.0284,1.0283,1.02835,375900000.0
2008-01-21 10:14:00,1.02835,1.02855,1.02835,1.02845,139900000.0
2008-01-21 10:15:00,1.02845,1.02855,1.02835,1.0284,81000000.0
2008-01-21 10:16:00,1.02835,1.02855,1.0282,1.0283,143400000.0
2008-01-21 10:17:00,1.0283,1.02875,1.02815,1.02835,40500000.0
2008-01-21 10:18:00,1.02845,1.02865,1.02845,1.0286,38600000.0
2008-01-21 10:19:00,1.0286,1.0286,1.0285,1.0286,60600000.0
2008-01-21 10:20:00,1.0286,1.0286,1.0285,1.02855,41600000.0
2008-01-21 10:21:00,1.02855,1.02855,1.0285,1.02855,39200000.0
2008-01-21 10:22:00,1.0286,1.02885,1.0286,1.02885,467200000.0
2008-01-21 10:23:00,1.02885,1.02955,1.02885,1.02945,711999999.0
2008-01-21 10:24:00,1.0294,1.02955,1.0294,1.02945,419500000.0
2008-01-21 10:25:00,1.02945,1.02945,1.0293,1.0294,201750000.0
2008-01-21 10:26:00,1.02935,1.0295,1.0293,1.0295,204500000.0
2008-01-21 10:27:00,1.0295,1.02965,1.02945,1.02965,65700000.0
2008-01-21 10:28:00,1.02965,1.02965,1.0295,1.0296,124700000.0
2008-01-21 10:29:00,1.0296,1.02965,1.0296,1.0296,20400000.0
2008-01-21 10:30:00,1.0296,1.0296,1.02945,1.02945,28300000.0
2008-01-21 10:31:00,1.02955,1.0302,1.0295,1.03005,87700000.0
2008-01-21 10:32:00,1.03005,1.03005,1.02975,1.0298,252400000.0
2008-01-21 10:33:00,1.02975,1.02985,1.02945,1.02955,461399999.0
2008-01-21 10:34:00,1.02955,1.03005,1.02935,1.03,446499997.0
2008-01-21 10:35:00,1.03,1.0303,1.03,1.0303,93000000.0
2008-01-21 10:36:00,1.0303,1.03035,1.03025,1.03035,18300000.0
2008-01-21 10:37:00,1.0303,1.0307,1.0303,1.0307,173300000.0
2008-01-21 10:38:00,1.0307,1.03125,1.0306,1.0312,251899999.0
2008-01-21 10:39:00,1.0312,1.03165,1.03115,1.0314,46200000.0
2008-01-21 10:40:00,1.0314,1.0314,1.0306,1.03105,125700000.0
2008-01-21 10:41:00,1.031,1.03105,1.03025,1.03055,318999999.0
2008-01-21 10:42:00,1.03055,1.0308,1.03025,1.0308,371400006.0
2008-01-21 10:43:00,1.0308,1.03145,1.0306,1.0313,181800000.0
2008-01-21 10:44:00,1.0313,1.0313,1.03115,1.03125,88800000.0
2008-01-21 10:45:00,1.03125,1.03135,1.03105,1.03125,78000000.0
2008-01-21 10:46:00,1.0312,1.03145,1.03105,1.03105,403900001.0
2008-01-21 10:47:00,1.03105,1.03145,1.03095,1.031,267400000.0
2008-01-21 10:48:00,1.031,1.03145,1.031,1.03135,570399999.0
2008-01-21 10:49:00,1.03135,1.03135,1.0311,1.0311,111700000.0
2008-01-21 10:50:00,1.0311,1.0315,1.03075,1.03095,505400003.0
2008-01-21 10:51:00,1.03095,1.03095,1.03045,1.03065,342599999.0
2008-01-21 10:52:00,1.03065,1.03095,1.03045,1.03095,42800001.0
2008-01-21 10:53:00,1.03095,1.03095,1.03075,1.0308,104300000.0
2008-01-21 10:54:00,1.03085,1.03085,1.03075,1.03085,32000000.0
2008-01-21 10:55:00,1.03085,1.03085,1.03075,1.0308,77500000.0
2008-01-21 10:56:00,1.0308,1.03095,1.0308,1.0308,67800000.0
2008-01-21 10:57:00,1.0308,1.031,1.03075,1.031,145700000.0
2008-01-21 10:58:00,1.031,1.03145,1.0309,1.03145,77200000.0
2008-01-21 10:59:00,1.03145,1.03145,1.03095,1.03095,77000000.0
2008-01-21 11:00:00,1.0309,1.03135,1.0309,1.03135,472099995.0
2008-01-21 11:01:00,1.0315,1.03155,1.03145,1.0315,13500000.0
2008-01-21 11:02:00,1.0315,1.0315,1.0314,1.03145,83500000.0
2008-01-21 11:03:00,1.03145,1.0316,1.03135,1.0316,125000000.0
2008-01-21 11:04:00,1.0316,1.03195,1.0316,1.0319,55300000.0
2008-01-21 11:05:00,1.0319,1.0319,1.0316,1.03185,81500000.0
2008-01-21 11:06:00,1.0318,1.0319,1.0314,1.03165,88900000.0
2008-01-21 11:07:00,1.03165,1.03195,1.0315,1.0316,659800000.0
2008-01-21 11:08:00,1.03155,1.032,1.0315,1.03175,248000000.0
2008-01-21 11:09:00,1.03175,1.0318,1.0313,1.03145,186100000.0
2008-01-21 11:10:00,1.03145,1.03145,1.03105,1.0312,193100000.0
2008-01-21 11:11:00,1.03115,1.03135,1.03095,1.03115,482900000.0
2008-01-21 11:12:00,1.03115,1.03125,1.0311,1.03125,144600000.0
2008-01-21 11:13:00,1.03125,1.0313,1.0311,1.0312,153500000.0
2008-01-21 11:14:00,1.0312,1.03135,1.0311,1.03135,144000000.0
2008-01-21 11:15:00,1.03135,1.0318,1.03125,1.0317,179000000.0
2008-01-21 11:16:00,1.03165,1.0318,1.0314,1.03165,343399998.0
2008-01-21 11:17:00,1.0316,1.03165,1.0312,1.03155,306800000.0
2008-01-21 11:18:00,1.03155,1.0316,1.03145,1.0315,94900000.0
2008-01-21 11:19:00,1.0315,1.03165,1.0314,1.03155,317800002.0
2008-01-21 11:20:00,1.03155,1.03155,1.0315,1.03155,307100009.0
2008-01-21 11:21:00,1.03155,1.0316,1.03155,1.0316,83600000.0
2008-01-21 11:22:00,1.0316,1.0316,1.0315,1.03155,142700000.0
2008-01-21 11:23:00,1.0315,1.0317,1.0315,1.03165,193800000.0
2008-01-21 11:24:00,1.03165,1.03195,1.03165,1.03195,170300000.0
2008-01-21 11:25:00,1.03195,1.032,1.0318,1.0318,162299998.0
2008-01-21 11:26:00,1.03185,1.0319,1.03185,1.0319,83300000.0
2008-01-21 11:27:00,1.0319,1.03205,1.03185,1.03205,141000000.0
2008-01-21 11:28:00,1.03205,1.03205,1.03175,1.03175,207500000.0
2008-01-21 11:29:00,1.03175,1.03175,1.03165,1.03175,105100000.0
2008-01-21 11:30:00,1.03175,1.03175,1.03095,1.0312,231000000.0
2008-01-21 11:31:00,1.0312,1.0312,1.0309,1.03095,346600000.0
2008-01-21 11:32:00,1.03095,1.031,1.03075,1.03095,391500000.0
2008-01-21 11:33:00,1.03105,1.0311,1.03085,1.03095,253400000.0
2008-01-21 11:34:00,1.03095,1.03125,1.03075,1.03095,177400000.0
2008-01-21 11:35:00,1.03095,1.0311,1.0309,1.03095,232400000.0
2008-01-21 11:36:00,1.03095,1.03125,1.03095,1.03105,72600000.0
2008-01-21 11:37:00,1.0311,1.03115,1.031,1.0311,123800000.0
2008-01-21 11:38:00,1.0311,1.03135,1.0305,1.0306,159300000.0
2008-01-21 11:39:00,1.0306,1.0308,1.0306,1.0308,13000000.0
2008-01-21 11:40:00,1.03075,1.03105,1.03075,1.03105,41600000.0
2008-01-21 11:41:00,1.03105,1.0311,1.03095,1.031,19600000.0
2008-01-21 11:42:00,1.031,1.03105,1.03085,1.031,51400000.0
2008-01-21 11:43:00,1.031,1.031,1.0309,1.031,18100000.0
2008-01-21 11:44:00,1.031,1.03105,1.0302,1.0302,68300000.0
2008-01-21 11:45:00,1.03025,1.03035,1.0296,1.0296,216800000.0
2008-01-21 11:46:00,1.0296,1.03005,1.02955,1.03005,153400005.0
2008-01-21 11:47:00,1.03,1.03015,1.03,1.0301,26900000.0
2008-01-21 11:48:00,1.0301,1.03015,1.0301,1.0301,4800000.0
2008-01-21 11:49:00,1.0301,1.03025,1.02995,1.0302,58100000.0
2008-01-21 11:50:00,1.0302,1.0302,1.03005,1.0301,31700000.0
2008-01-21 11:51:00,1.0301,1.0301,1.03005,1.0301,13000000.0
2008-01-21 11:52:00,1.0301,1.0301,1.02975,1.0298,147700004.0
2008-01-21 11:53:00,1.0298,1.03,1.02975,1.03,124700000.0
2008-01-21 11:54:00,1.03,1.0301,1.02995,1.02995,183099998.0
2008-01-21 11:55:00,1.03,1.03005,1.0296,1.0297,327499999.0
2008-01-21 11:56:00,1.0297,1.02975,1.0288,1.0288,156800000.0
2008-01-21 11:57:00,1.02885,1.02895,1.0287,1.02895,27800000.0
2008-01-21 11:58:00,1.0289,1.02905,1.0288,1.0288,42000000.0
2008-01-21 11:59:00,1.02885,1.02905,1.02885,1.02885,29400000.0
2008-01-21 12:00:00,1.02885,1.0291,1.0288,1.02905,31000000.0
2008-01-21 12:01:00,1.02905,1.0291,1.02885,1.029,69800000.0
2008-01-21 12:02:00,1.02905,1.02935,1.02895,1.02895,95800000.0
2008-01-21 12:03:00,1.02895,1.0294,1.02885,1.0292,197500000.0
2008-01-21 12:04:00,1.0292,1.0293,1.02875,1.02875,54400000.0
2008-01-21 12:05:00,1.02875,1.02875,1.02855,1.02875,132900000.0
2008-01-21 12:06:00,1.02875,1.0291,1.0287,1.0289,147100000.0
2008-01-21 12:07:00,1.02895,1.0293,1.02885,1.02885,157699998.0
2008-01-21 12:08:00,1.02895,1.02895,1.02885,1.02895,460699986.0
2008-01-21 12:09:00,1.02895,1.02915,1.02895,1.0291,39300000.0
2008-01-21 12:10:00,1.02915,1.0293,1.02905,1.0293,23800000.0
2008-01-21 12:11:00,1.0293,1.0296,1.02925,1.0296,19200000.0
2008-01-21 12:12:00,1.0296,1.0297,1.0295,1.02955,31900000.0
2008-01-21 12:13:00,1.0295,1.03015,1.0295,1.0299,86000000.0
2008-01-21 12:14:00,1.0299,1.03045,1.02985,1.0304,161400000.0
2008-01-21 12:15:00,1.0304,1.0304,1.0303,1.03035,97700000.0
2008-01-21 12:16:00,1.0303,1.0305,1.03025,1.03045,31500000.0
2008-01-21 12:17:00,1.0305,1.0305,1.03025,1.03025,88600000.0
2008-01-21 12:18:00,1.0303,1.03055,1.0303,1.03035,145900000.0
2008-01-21 12:19:00,1.0304,1.0304,1.03,1.03,54300000.0
2008-01-21 12:20:00,1.03,1.03,1.02925,1.0298,245300000.0
2008-01-21 12:21:00,1.0298,1.0298,1.02945,1.02955,30200000.0
2008-01-21 12:22:00,1.02955,1.02965,1.02955,1.02965,150600000.0
2008-01-21 12:23:00,1.0295,1.02985,1.02945,1.02955,64900000.0
2008-01-21 12:24:00,1.02955,1.0297,1.0293,1.0294,68900000.0
2008-01-21 12:25:00,1.0294,1.0297,1.0293,1.0297,71300000.0
2008-01-21 12:26:00,1.0297,1.0297,1.02965,1.02965,16300000.0
2008-01-21 12:27:00,1.02965,1.02965,1.02955,1.02955,32400000.0
2008-01-21 12:28:00,1.02955,1.03015,1.0295,1.03005,465300005.0
2008-01-21 12:29:00,1.03005,1.03015,1.03,1.03,12500000.0
2008-01-21 12:30:00,1.03005,1.0301,1.02955,1.0297,397799996.0
2008-01-21 12:31:00,1.02965,1.02985,1.02965,1.02975,207000000.0
2008-01-21 12:32:00,1.02975,1.02995,1.02965,1.0297,164600000.0
2008-01-21 12:33:00,1.02985,1.03035,1.0297,1.03025,151800001.0
2008-01-21 12:34:00,1.03025,1.03025,1.02995,1.03,442100000.0
2008-01-21 12:35:00,1.03,1.03065,1.03,1.03045,937499996.0
2008-01-21 12:36:00,1.03045,1.03055,1.03045,1.03045,95900000.0
2008-01-21 12:37:00,1.03045,1.03055,1.03045,1.0305,125000000.0
2008-01-21 12:38:00,1.0305,1.03085,1.0304,1.0305,212600000.0
2008-01-21 12:39:00,1.0305,1.03075,1.03045,1.03045,64000000.0
2008-01-21 12:40:00,1.03045,1.03055,1.0304,1.03055,39900000.0
2008-01-21 12:41:00,1.03055,1.03075,1.03045,1.03075,68800000.0
2008-01-21 12:42:00,1.03075,1.03075,1.0305,1.03055,324799997.0
2008-01-21 12:43:00,1.0306,1.03065,1.03055,1.0306,101299999.0
2008-01-21 12:44:00,1.0306,1.03065,1.03045,1.03065,306999998.0
2008-01-21 12:45:00,1.03065,1.03085,1.03065,1.0308,14300000.0
2008-01-21 12:46:00,1.0308,1.03105,1.0307,1.03095,107300000.0
2008-01-21 12:47:00,1.03095,1.0311,1.0309,1.031,14400000.0
2008-01-21 12:48:00,1.031,1.0311,1.031,1.0311,11800000.0
2008-01-21 12:49:00,1.0311,1.0311,1.03085,1.03105,101600000.0
2008-01-21 12:50:00,1.03105,1.03135,1.03085,1.03105,98400002.0
2008-01-21 12:51:00,1.03105,1.03155,1.03105,1.0315,319399999.0
2008-01-21 12:52:00,1.03155,1.03205,1.0315,1.03165,77600000.0
2008-01-21 12:53:00,1.03165,1.0317,1.0315,1.03155,15700000.0
2008-01-21 12:54:00,1.03165,1.03165,1.0315,1.0316,21200000.0
2008-01-21 12:55:00,1.0316,1.0316,1.031,1.031,188000001.0
2008-01-21 12:56:00,1.031,1.031,1.03085,1.031,416700000.0
2008-01-21 12:57:00,1.031,1.0316,1.03095,1.0316,222999999.0
2008-01-21 12:58:00,1.0316,1.03205,1.0316,1.03185,260700003.0
2008-01-21 12:59:00,1.03185,1.03205,1.03175,1.03195,543799996.0
2008-01-21 13:00:00,1.03185,1.03215,1.03185,1.03215,320599998.0
2008-01-21 13:01:00,1.03215,1.03215,1.03205,1.03205,312000000.0
2008-01-21 13:02:00,1.03205,1.0322,1.03195,1.0322,72500000.0
2008-01-21 13:03:00,1.0322,1.0323,1.032,1.0321,47100000.0
2008-01-21 13:04:00,1.0321,1.03215,1.0314,1.0314,579700000.0
2008-01-21 13:05:00,1.0314,1.03145,1.03085,1.03085,368100006.0
2008-01-21 13:06:00,1.0309,1.03105,1.03075,1.03095,563600001.0
2008-01-21 13:07:00,1.03085,1.03095,1.0301,1.03045,682099998.0
2008-01-21 13:08:00,1.03045,1.03045,1.0303,1.0304,56300000.0
2008-01-21 13:09:00,1.0304,1.03095,1.0302,1.0304,1216700006.0
2008-01-21 13:10:00,1.0304,1.03095,1.03035,1.0305,564600002.0
2008-01-21 13:11:00,1.0305,1.032,1.03045,1.032,525500000.0
2008-01-21 13:12:00,1.032,1.03225,1.03185,1.0319,635800004.0
2008-01-21 13:13:00,1.03185,1.03185,1.03165,1.03165,192700000.0
2008-01-21 13:14:00,1.03165,1.03165,1.0309,1.0309,315000002.0
2008-01-21 13:15:00,1.03085,1.03105,1.03025,1.0303,235900000.0
2008-01-21 13:16:00,1.03025,1.03035,1.03015,1.03015,601499992.0
2008-01-21 13:17:00,1.0302,1.03025,1.0296,1.02975,1123599997.0
2008-01-21 13:18:00,1.02975,1.0304,1.02975,1.03035,1122399994.0
2008-01-21 13:19:00,1.03035,1.03035,1.03015,1.0303,371800000.0
2008-01-21 13:20:00,1.0303,1.03035,1.02995,1.03005,656700006.0
2008-01-21 13:21:00,1.03005,1.03085,1.03005,1.03085,618700000.0
2008-01-21 13:22:00,1.03085,1.03085,1.0307,1.03085,409200000.0
2008-01-21 13:23:00,1.03085,1.03125,1.03085,1.03125,492250000.0
2008-01-21 13:24:00,1.03115,1.03115,1.0307,1.0307,516000000.0
2008-01-21 13:25:00,1.03075,1.03075,1.0306,1.03065,320200000.0
2008-01-21 13:26:00,1.03065,1.03065,1.0304,1.03045,613900000.0
2008-01-21 13:27:00,1.03045,1.03045,1.03015,1.03025,660800000.0
2008-01-21 13:28:00,1.03025,1.03035,1.03015,1.03015,938499986.0
2008-01-21 13:29:00,1.03015,1.03015,1.02985,1.02985,497599997.0
2008-01-21 13:30:00,1.02985,1.02985,1.02945,1.02945,886899995.0
2008-01-21 13:31:00,1.02945,1.02965,1.02915,1.02925,1400300001.0
2008-01-21 13:32:00,1.02925,1.02955,1.0292,1.02935,1106399993.0
2008-01-21 13:33:00,1.02945,1.02955,1.02925,1.02945,514299997.0
2008-01-21 13:34:00,1.02945,1.02955,1.02925,1.02945,328499998.0
2008-01-21 13:35:00,1.02935,1.02965,1.02935,1.02945,354000000.0
2008-01-21 13:36:00,1.02945,1.02965,1.02935,1.02955,457599999.0
2008-01-21 13:37:00,1.02955,1.02965,1.02935,1.02965,676900002.0
2008-01-21 13:38:00,1.02955,1.02965,1.02935,1.02945,242800000.0
2008-01-21 13:39:00,1.02945,1.02955,1.0292,1.0292,517599999.0
2008-01-21 13:40:00,1.0292,1.02955,1.0292,1.0294,919399998.0
2008-01-21 13:41:00,1.02945,1.0303,1.02945,1.02995,778900002.0
2008-01-21 13:42:00,1.02995,1.02995,1.02955,1.02965,632200000.0
2008-01-21 13:43:00,1.02965,1.02965,1.02945,1.02955,309100001.0
2008-01-21 13:44:00,1.02955,1.02955,1.02955,1.02955,107800000.0
2008-01-21 13:45:00,1.02955,1.02955,1.02955,1.02955,7400000.0
2008-01-21 13:46:00,1.02955,1.0298,1.02955,1.0298,143200000.0
2008-01-21 13:47:00,1.0298,1.0299,1.02965,1.0298,418299998.0
2008-01-21 13:48:00,1.0298,1.0298,1.0298,1.0298,296000000.0
2008-01-21 13:49:00,1.0298,1.03025,1.02975,1.02975,962499998.0
2008-01-21 13:50:00,1.02975,1.02995,1.02935,1.02955,763700002.0
2008-01-21 13:51:00,1.02955,1.0299,1.02945,1.0299,401700003.0
2008-01-21 13:52:00,1.0299,1.0299,1.0296,1.0298,321799996.0
2008-01-21 13:53:00,1.0298,1.03,1.0295,1.0295,345300002.0
2008-01-21 13:54:00,1.0295,1.0298,1.0295,1.0298,69000000.0
2008-01-21 13:55:00,1.0298,1.03005,1.0295,1.02995,364799994.0
2008-01-21 13:56:00,1.02995,1.02995,1.0299,1.02995,324600000.0
2008-01-21 13:57:00,1.02995,1.02995,1.0298,1.02985,652600000.0
2008-01-21 13:58:00,1.0299,1.03015,1.0298,1.02995,395900001.0
2008-01-21 13:59:00,1.0301,1.03025,1.02975,1.0298,587599998.0
2008-01-21 14:00:00,1.0298,1.03,1.0298,1.02985,413200000.0
2008-01-21 14:01:00,1.02985,1.02995,1.02985,1.02995,382900000.0
2008-01-21 14:02:00,1.02995,1.02995,1.02995,1.02995,505000000.0
2008-01-21 14:03:00,1.02995,1.03105,1.02995,1.03105,236899998.0
2008-01-21 14:04:00,1.03105,1.03105,1.03095,1.031,14800000.0
2008-01-21 14:05:00,1.031,1.03115,1.03095,1.031,241800002.0
2008-01-21 14:06:00,1.031,1.03115,1.03075,1.03095,219900000.0
2008-01-21 14:07:00,1.03105,1.03165,1.03095,1.03125,373500001.0
2008-01-21 14:08:00,1.03125,1.0329,1.0312,1.03265,1192099989.0
2008-01-21 14:09:00,1.03265,1.03265,1.0322,1.0323,64200000.0
2008-01-21 14:10:00,1.0323,1.03275,1.0323,1.03275,28900000.0
2008-01-21 14:11:00,1.0327,1.03275,1.03225,1.03225,186200000.0
2008-01-21 14:12:00,1.03225,1.0327,1.0322,1.0327,801900000.0
2008-01-21 14:13:00,1.03265,1.0327,1.03255,1.0327,276900000.0
2008-01-21 14:14:00,1.0327,1.0327,1.03265,1.0327,108400000.0
2008-01-21 14:15:00,1.03265,1.0329,1.03265,1.0329,218200000.0
2008-01-21 14:16:00,1.03295,1.03325,1.03275,1.03325,353700000.0
2008-01-21 14:17:00,1.03325,1.0333,1.0331,1.0331,158200000.0
2008-01-21 14:18:00,1.0331,1.0331,1.03225,1.0324,864400003.0
2008-01-21 14:19:00,1.0324,1.0325,1.03235,1.03245,210300000.0
2008-01-21 14:20:00,1.03235,1.03235,1.03215,1.0323,333100000.0
2008-01-21 14:21:00,1.0323,1.0323,1.03195,1.032,140700000.0
2008-01-21 14:22:00,1.032,1.032,1.03165,1.03165,610400000.0
2008-01-21 14:23:00,1.03165,1.03165,1.03075,1.03075,128000000.0
2008-01-21 14:24:00,1.03075,1.03115,1.03035,1.03115,1095899998.0
2008-01-21 14:25:00,1.03115,1.03165,1.03115,1.03155,801900000.0
2008-01-21 14:26:00,1.0316,1.0316,1.0315,1.0315,139800000.0
2008-01-21 14:27:00,1.03155,1.0317,1.03155,1.0317,135300000.0
2008-01-21 14:28:00,1.0317,1.03195,1.03105,1.03125,1066600001.0
2008-01-21 14:29:00,1.03125,1.03125,1.031,1.031,820200000.0
2008-01-21 14:30:00,1.03105,1.03105,1.03045,1.0305,585500001.0
2008-01-21 14:31:00,1.0305,1.03075,1.0305,1.03065,197200000.0
2008-01-21 14:32:00,1.0307,1.0307,1.03065,1.0307,51000000.0
2008-01-21 14:33:00,1.0307,1.03075,1.0302,1.03045,446099998.0
2008-01-21 14:34:00,1.03045,1.03085,1.03045,1.03075,379000002.0
2008-01-21 14:35:00,1.03075,1.0308,1.0306,1.03065,67900000.0
2008-01-21 14:36:00,1.03065,1.03075,1.0305,1.0306,113600000.0
2008-01-21 14:37:00,1.0306,1.03065,1.03055,1.03065,109000000.0
2008-01-21 14:38:00,1.03065,1.03065,1.03055,1.03065,295800000.0
2008-01-21 14:39:00,1.03065,1.03075,1.03055,1.0307,418100000.0
2008-01-21 14:40:00,1.0307,1.0313,1.0307,1.03125,307500000.0
2008-01-21 14:41:00,1.03125,1.03155,1.0307,1.03145,570599998.0
2008-01-21 14:42:00,1.0315,1.0319,1.0315,1.03175,272600000.0
2008-01-21 14:43:00,1.03175,1.0319,1.03175,1.0319,6600000.0
2008-01-21 14:44:00,1.0319,1.0319,1.0318,1.03185,11300000.0
2008-01-21 14:45:00,1.03185,1.0321,1.03175,1.0319,260400000.0
2008-01-21 14:46:00,1.0319,1.0319,1.03185,1.03185,35900000.0
2008-01-21 14:47:00,1.03185,1.03185,1.03095,1.03115,497500000.0
2008-01-21 14:48:00,1.03115,1.03115,1.03075,1.03105,570299997.0
2008-01-21 14:49:00,1.03105,1.03115,1.0309,1.0309,366300000.0
2008-01-21 14:50:00,1.0309,1.03105,1.03085,1.03085,236900001.0
2008-01-21 14:51:00,1.0309,1.0312,1.03085,1.03115,239500000.0
2008-01-21 14:52:00,1.03115,1.03135,1.03115,1.03125,295600000.0
2008-01-21 14:53:00,1.03125,1.03145,1.03085,1.03085,579500001.0
2008-01-21 14:54:00,1.03085,1.03085,1.0308,1.03085,405200000.0
2008-01-21 14:55:00,1.0308,1.03095,1.03075,1.03075,98999999.0
2008-01-21 14:56:00,1.03075,1.03085,1.03035,1.0304,379199992.0
2008-01-21 14:57:00,1.03035,1.0306,1.0303,1.03045,109899998.0
2008-01-21 14:58:00,1.03045,1.03045,1.02995,1.03,100100001.0
2008-01-21 14:59:00,1.03,1.03065,1.02995,1.0306,79700000.0
2008-01-21 15:00:00,1.0306,1.0307,1.0302,1.03025,117800000.0
2008-01-21 15:01:00,1.03025,1.0305,1.03,1.03005,122300000.0
2008-01-21 15:02:00,1.03,1.03055,1.03,1.03045,239000000.0
2008-01-21 15:03:00,1.03045,1.03055,1.0304,1.03055,58800000.0
2008-01-21 15:04:00,1.03055,1.03055,1.03045,1.0305,35300000.0
2008-01-21 15:05:00,1.03055,1.03075,1.0305,1.0307,35500000.0
2008-01-21 15:06:00,1.0307,1.03095,1.0307,1.03095,19500000.0
2008-01-21 15:07:00,1.03095,1.031,1.03075,1.03095,11800000.0
2008-01-21 15:08:00,1.03095,1.0312,1.03085,1.03115,66200000.0
2008-01-21 15:09:00,1.03115,1.0313,1.03105,1.0311,38600000.0
2008-01-21 15:10:00,1.0311,1.03115,1.0311,1.03115,102600000.0
2008-01-21 15:11:00,1.0311,1.0312,1.0311,1.0312,99200000.0
2008-01-21 15:12:00,1.0312,1.03125,1.03115,1.03125,67800000.0
2008-01-21 15:13:00,1.03125,1.03125,1.03095,1.0311,69000000.0
2008-01-21 15:14:00,1.0311,1.0311,1.031,1.031,39000000.0
2008-01-21 15:15:00,1.031,1.031,1.03095,1.03095,219119456.0
2008-01-21 15:16:00,1.0309,1.0311,1.0309,1.03105,44400000.0
2008-01-21 15:17:00,1.031,1.0312,1.031,1.03115,33303864.0
2008-01-21 15:18:00,1.03115,1.03115,1.0311,1.03115,102300000.0
2008-01-21 15:19:00,1.03115,1.0313,1.03095,1.0313,410600002.0
2008-01-21 15:20:00,1.0313,1.03185,1.0313,1.03185,270200000.0
2008-01-21 15:21:00,1.03185,1.032,1.0315,1.0315,108900000.0
2008-01-21 15:22:00,1.0315,1.0318,1.0315,1.03165,85300000.0
2008-01-21 15:23:00,1.03165,1.0318,1.03155,1.0318,38500000.0
2008-01-21 15:24:00,1.0318,1.0318,1.0316,1.0318,64000000.0
2008-01-21 15:25:00,1.0318,1.03185,1.03175,1.03175,54200000.0
2008-01-21 15:26:00,1.03175,1.03215,1.03175,1.03215,118900000.0
2008-01-21 15:27:00,1.03215,1.03235,1.03215,1.03215,204300000.0
2008-01-21 15:28:00,1.03215,1.03245,1.0319,1.03195,194600000.0
2008-01-21 15:29:00,1.03195,1.03235,1.03185,1.0322,291700000.0
2008-01-21 15:30:00,1.0322,1.0323,1.032,1.0322,227100000.0
2008-01-21 15:31:00,1.0322,1.0326,1.03205,1.03215,490300000.0
2008-01-21 15:32:00,1.03215,1.03215,1.03205,1.03215,537700000.0
2008-01-21 15:33:00,1.03215,1.03245,1.0321,1.0324,618700000.0
2008-01-21 15:34:00,1.0324,1.03245,1.0321,1.03225,465500000.0
2008-01-21 15:35:00,1.03225,1.03225,1.03185,1.03195,307400000.0
2008-01-21 15:36:00,1.03195,1.03195,1.03185,1.03185,303000000.0
2008-01-21 15:37:00,1.03175,1.03195,1.03175,1.03185,125700000.0
2008-01-21 15:38:00,1.03185,1.03185,1.03165,1.03185,81300000.0
2008-01-21 15:39:00,1.03185,1.03185,1.0316,1.03165,255300000.0
2008-01-21 15:40:00,1.03165,1.03175,1.03165,1.03165,419100000.0
2008-01-21 15:41:00,1.03165,1.03275,1.03165,1.03265,176800000.0
2008-01-21 15:42:00,1.03265,1.03265,1.03235,1.03245,109700000.0
2008-01-21 15:43:00,1.03235,1.03235,1.03205,1.0322,195800000.0
2008-01-21 15:44:00,1.0322,1.0324,1.03195,1.0324,178899998.0
2008-01-21 15:45:00,1.0324,1.03275,1.03225,1.0327,88600000.0
2008-01-21 15:46:00,1.0326,1.03265,1.03225,1.03235,135000000.0
2008-01-21 15:47:00,1.03235,1.03235,1.03225,1.03235,8600000.0
2008-01-21 15:48:00,1.03235,1.03235,1.03235,1.03235,5900000.0
2008-01-21 15:49:00,1.0324,1.0326,1.03235,1.03245,122800000.0
2008-01-21 15:50:00,1.03245,1.0326,1.03185,1.03195,392300002.0
2008-01-21 15:51:00,1.03205,1.03265,1.03195,1.0326,513799999.0
2008-01-21 15:52:00,1.0326,1.0327,1.0319,1.03205,328441675.0
2008-01-21 15:53:00,1.03195,1.03215,1.03195,1.032,429999998.0
2008-01-21 15:54:00,1.032,1.0322,1.0319,1.03195,619100002.0
2008-01-21 15:55:00,1.03195,1.03215,1.0318,1.03205,112500000.0
2008-01-21 15:56:00,1.03215,1.03225,1.03195,1.0321,122700000.0
2008-01-21 15:57:00,1.03215,1.03255,1.03215,1.0323,248200000.0
2008-01-21 15:58:00,1.03255,1.03265,1.03225,1.03235,246400000.0
2008-01-21 15:59:00,1.03225,1.03255,1.0322,1.03225,219300000.0
2008-01-21 16:00:00,1.0322,1.03245,1.0318,1.0321,501400000.0
2008-01-21 16:01:00,1.0321,1.03215,1.032,1.0321,312500000.0
2008-01-21 16:02:00,1.0321,1.03215,1.032,1.03205,50800000.0
2008-01-21 16:03:00,1.03205,1.03205,1.0318,1.03195,159300000.0
2008-01-21 16:04:00,1.03195,1.03195,1.0315,1.0317,575199993.0
2008-01-21 16:05:00,1.0317,1.0317,1.0315,1.03155,157799999.0
2008-01-21 16:06:00,1.03155,1.03165,1.03145,1.03145,298400000.0
2008-01-21 16:07:00,1.03145,1.03165,1.03145,1.0315,443900001.0
2008-01-21 16:08:00,1.0315,1.0315,1.0312,1.03125,103100000.0
2008-01-21 16:09:00,1.03125,1.03125,1.03095,1.031,179300000.0
2008-01-21 16:10:00,1.031,1.03155,1.03095,1.03145,508200000.0
2008-01-21 16:11:00,1.03145,1.03205,1.0314,1.032,592400001.0
2008-01-21 16:12:00,1.032,1.03225,1.0319,1.03225,619500001.0
2008-01-21 16:13:00,1.03225,1.0323,1.03215,1.0322,138200000.0
2008-01-21 16:14:00,1.0322,1.0322,1.032,1.03205,58700000.0
2008-01-21 16:15:00,1.03205,1.03215,1.03195,1.0321,151300000.0
2008-01-21 16:16:00,1.0321,1.03215,1.03195,1.03205,195200001.0
2008-01-21 16:17:00,1.032,1.03215,1.03195,1.032,305300008.0
2008-01-21 16:18:00,1.032,1.03205,1.03185,1.0319,302000000.0
2008-01-21 16:19:00,1.0319,1.03205,1.03185,1.03205,256399994.0
2008-01-21 16:20:00,1.03205,1.0323,1.032,1.03225,221600004.0
2008-01-21 16:21:00,1.03225,1.0323,1.0322,1.0323,84100000.0
2008-01-21 16:22:00,1.0323,1.03235,1.03225,1.03225,66700000.0
2008-01-21 16:23:00,1.03225,1.0323,1.03225,1.03225,97900000.0
2008-01-21 16:24:00,1.03225,1.03225,1.0322,1.0322,173800000.0
2008-01-21 16:25:00,1.03225,1.03225,1.03215,1.03225,91800000.0
2008-01-21 16:26:00,1.03215,1.03225,1.03205,1.03215,87300000.0
2008-01-21 16:27:00,1.03215,1.03215,1.0317,1.0319,204100000.0
2008-01-21 16:28:00,1.03185,1.0319,1.0318,1.03185,86100000.0
2008-01-21 16:29:00,1.0319,1.032,1.03185,1.03185,83200000.0
2008-01-21 16:30:00,1.03185,1.032,1.03185,1.032,61800000.0
2008-01-21 16:31:00,1.032,1.03205,1.032,1.03205,11800000.0
2008-01-21 16:32:00,1.03205,1.0322,1.03155,1.0322,483600003.0
2008-01-21 16:33:00,1.0322,1.0322,1.03205,1.0321,79100000.0
2008-01-21 16:34:00,1.03205,1.03205,1.03205,1.03205,112800000.0
2008-01-21 16:35:00,1.03205,1.03215,1.032,1.03205,167200000.0
2008-01-21 16:36:00,1.03205,1.03225,1.03205,1.03225,64700000.0
2008-01-21 16:37:00,1.03225,1.03225,1.03195,1.0322,200400000.0
2008-01-21 16:38:00,1.0322,1.03225,1.03215,1.0322,101100000.0
2008-01-21 16:39:00,1.0322,1.03235,1.03215,1.03215,128700000.0
2008-01-21 16:40:00,1.03215,1.03235,1.03215,1.03225,220600000.0
2008-01-21 16:41:00,1.03225,1.03235,1.0322,1.03235,106700000.0
2008-01-21 16:42:00,1.03235,1.03235,1.03215,1.03215,43900000.0
2008-01-21 16:43:00,1.03215,1.03225,1.03215,1.03215,34800000.0
2008-01-21 16:44:00,1.03215,1.0322,1.03215,1.0322,10500000.0
2008-01-21 16:45:00,1.0322,1.0322,1.03195,1.03195,122299999.0
2008-01-21 16:46:00,1.03195,1.03215,1.03195,1.03215,137499999.0
2008-01-21 16:47:00,1.0321,1.0321,1.03185,1.0319,122000000.0
2008-01-21 16:48:00,1.0319,1.0319,1.03175,1.03185,116900000.0
2008-01-21 16:49:00,1.03185,1.03215,1.03155,1.0319,179900000.0
2008-01-21 16:50:00,1.0321,1.0321,1.03185,1.032,42100000.0
2008-01-21 16:51:00,1.03205,1.03205,1.03195,1.03195,56700000.0
2008-01-21 16:52:00,1.03205,1.03205,1.03165,1.03175,120200000.0
2008-01-21 16:53:00,1.03185,1.03215,1.03175,1.0321,82400000.0
2008-01-21 16:54:00,1.0321,1.0322,1.03195,1.0321,100800000.0
2008-01-21 16:55:00,1.03205,1.0321,1.0318,1.03195,426500000.0
2008-01-21 16:56:00,1.03195,1.03195,1.0317,1.03185,62000000.0
2008-01-21 16:57:00,1.03185,1.03195,1.03165,1.03195,120900000.0
2008-01-21 16:58:00,1.03195,1.03195,1.0315,1.03155,90800000.0
2008-01-21 16:59:00,1.03155,1.03215,1.03145,1.0319,124599999.0
2008-01-21 17:00:00,1.0319,1.0322,1.0318,1.032,28500000.0
2008-01-21 17:01:00,1.03195,1.032,1.0317,1.0317,216900000.0
2008-01-21 17:02:00,1.03175,1.03175,1.03125,1.03155,29700000.0
2008-01-21 17:03:00,1.03155,1.0319,1.0313,1.03165,488599999.0
2008-01-21 17:04:00,1.0315,1.03175,1.03135,1.03155,215950000.0
2008-01-21 17:05:00,1.0315,1.03175,1.0315,1.0315,184650000.0
2008-01-21 17:06:00,1.03155,1.03205,1.03155,1.0319,355700001.0
2008-01-21 17:07:00,1.03195,1.03195,1.03155,1.0316,290500000.0
2008-01-21 17:08:00,1.0316,1.0317,1.0315,1.0315,53150000.0
2008-01-21 17:09:00,1.0315,1.03165,1.03135,1.0315,490799997.0
2008-01-21 17:10:00,1.03145,1.03155,1.03135,1.03155,57700000.0
2008-01-21 17:11:00,1.03155,1.0317,1.03135,1.03155,109300001.0
2008-01-21 17:12:00,1.0315,1.0317,1.0313,1.0313,20700000.0
2008-01-21 17:13:00,1.0313,1.03145,1.0313,1.03145,5100000.0
2008-01-21 17:14:00,1.03145,1.03145,1.0313,1.0313,19100000.0
2008-01-21 17:15:00,1.0313,1.03165,1.0313,1.03165,36900000.0
2008-01-21 17:16:00,1.03165,1.03175,1.03155,1.03175,18700000.0
2008-01-21 17:17:00,1.03175,1.0318,1.03165,1.0318,88000000.0
2008-01-21 17:18:00,1.0318,1.03195,1.03175,1.03195,35500000.0
2008-01-21 17:19:00,1.032,1.0322,1.03185,1.0321,45200000.0
2008-01-21 17:20:00,1.03205,1.03215,1.03205,1.0321,25100000.0
2008-01-21 17:21:00,1.03225,1.0323,1.03195,1.0321,104100000.0
2008-01-21 17:22:00,1.0321,1.0322,1.0319,1.0321,231600000.0
2008-01-21 17:23:00,1.0321,1.0321,1.0318,1.03195,178500000.0
2008-01-21 17:24:00,1.03195,1.032,1.0314,1.0317,117100000.0
2008-01-21 17:25:00,1.0317,1.0319,1.0317,1.0318,16000000.0
2008-01-21 17:26:00,1.0318,1.03185,1.03165,1.03185,100500000.0
2008-01-21 17:27:00,1.0318,1.032,1.03165,1.032,122700000.0
2008-01-21 17:28:00,1.03205,1.03205,1.0318,1.0318,70600000.0
2008-01-21 17:29:00,1.0318,1.03185,1.0318,1.0318,77200000.0
2008-01-21 17:30:00,1.0318,1.0319,1.0317,1.0318,136500000.0
2008-01-21 17:31:00,1.0318,1.0318,1.03155,1.03175,129400001.0
2008-01-21 17:32:00,1.03175,1.0318,1.03165,1.03175,79700000.0
2008-01-21 17:33:00,1.03175,1.0318,1.03175,1.0318,37900000.0
2008-01-21 17:34:00,1.03175,1.03185,1.0317,1.0318,153300000.0
2008-01-21 17:35:00,1.0318,1.03185,1.03175,1.03185,147500003.0
2008-01-21 17:36:00,1.0319,1.03215,1.0318,1.03205,133600000.0
2008-01-21 17:37:00,1.03205,1.0321,1.03195,1.032,134900000.0
2008-01-21 17:38:00,1.03195,1.03215,1.03195,1.03195,139200000.0
2008-01-21 17:39:00,1.03195,1.0321,1.03175,1.0319,364600003.0
2008-01-21 17:40:00,1.03195,1.032,1.03185,1.0319,214100000.0
2008-01-21 17:41:00,1.03195,1.0321,1.0319,1.03205,338900000.0
2008-01-21 17:42:00,1.032,1.03205,1.0319,1.0319,105700000.0
2008-01-21 17:43:00,1.03225,1.03225,1.0319,1.0322,90100001.0
2008-01-21 17:44:00,1.03215,1.03235,1.03215,1.0322,44700000.0
2008-01-21 17:45:00,1.0322,1.0322,1.0321,1.0322,45100000.0
2008-01-21 17:46:00,1.0322,1.0322,1.03205,1.03215,58900000.0
2008-01-21 17:47:00,1.03215,1.0324,1.03215,1.03225,91800000.0
2008-01-21 17:48:00,1.03225,1.03235,1.0322,1.0322,234200000.0
2008-01-21 17:49:00,1.03225,1.0323,1.0322,1.0323,93600000.0
2008-01-21 17:50:00,1.0323,1.03255,1.03225,1.03245,105800001.0
2008-01-21 17:51:00,1.03245,1.0325,1.0324,1.0325,13800000.0
2008-01-21 17:52:00,1.0325,1.03265,1.0324,1.03265,99600000.0
2008-01-21 17:53:00,1.03265,1.03265,1.03225,1.03255,392400005.0
2008-01-21 17:54:00,1.03255,1.03265,1.0324,1.0325,108600000.0
2008-01-21 17:55:00,1.03255,1.03275,1.0325,1.03265,60200000.0
2008-01-21 17:56:00,1.03265,1.03275,1.0326,1.03265,22200000.0
2008-01-21 17:57:00,1.03265,1.03275,1.03255,1.03255,41000000.0
2008-01-21 17:58:00,1.03255,1.03265,1.0325,1.03265,205800000.0
2008-01-21 17:59:00,1.03265,1.03275,1.03255,1.03265,163900000.0
2008-01-21 18:00:00,1.03265,1.0327,1.03255,1.03265,137500000.0
2008-01-21 18:01:00,1.0327,1.03275,1.03265,1.03275,36800000.0
2008-01-21 18:02:00,1.03275,1.03275,1.03265,1.0327,121700000.0
2008-01-21 18:03:00,1.0327,1.0327,1.03265,1.0327,29600000.0
2008-01-21 18:04:00,1.0327,1.0327,1.0326,1.0327,60300000.0
2008-01-21 18:05:00,1.03265,1.0327,1.0326,1.03265,24900000.0
2008-01-21 18:06:00,1.03265,1.03265,1.0325,1.03255,133200001.0
2008-01-21 18:07:00,1.03255,1.0326,1.03255,1.0326,63800001.0
2008-01-21 18:08:00,1.03255,1.0326,1.0325,1.0325,158500000.0
2008-01-21 18:09:00,1.0325,1.0326,1.0325,1.0326,115200000.0
2008-01-21 18:10:00,1.0326,1.0326,1.0323,1.0323,386100000.0
2008-01-21 18:11:00,1.03235,1.0324,1.03215,1.03225,268399999.0
2008-01-21 18:12:00,1.03225,1.03245,1.03225,1.03225,181100000.0
2008-01-21 18:13:00,1.0322,1.0324,1.03215,1.03235,376700000.0
2008-01-21 18:14:00,1.03235,1.03245,1.03225,1.0324,76000000.0
2008-01-21 18:15:00,1.0324,1.0325,1.0324,1.03245,50200000.0
2008-01-21 18:16:00,1.0325,1.0325,1.03245,1.03245,74800000.0
2008-01-21 18:17:00,1.03245,1.03245,1.03245,1.03245,42800000.0
2008-01-21 18:18:00,1.03245,1.03245,1.0322,1.03225,252900000.0
2008-01-21 18:19:00,1.03225,1.03225,1.0322,1.03225,232600000.0
2008-01-21 18:20:00,1.03225,1.03245,1.03215,1.03215,104500000.0
2008-01-21 18:21:00,1.03215,1.03215,1.03215,1.03215,64500000.0
2008-01-21 18:22:00,1.03215,1.0323,1.03185,1.03205,256700000.0
2008-01-21 18:23:00,1.03205,1.03265,1.03205,1.03245,162900000.0
2008-01-21 18:24:00,1.03245,1.03275,1.0324,1.0327,50500000.0
2008-01-21 18:25:00,1.0327,1.0327,1.0325,1.03255,42100000.0
2008-01-21 18:26:00,1.03255,1.03255,1.03225,1.0323,47100000.0
2008-01-21 18:27:00,1.0323,1.03255,1.03225,1.03255,261000000.0
2008-01-21 18:28:00,1.03255,1.0326,1.03245,1.03255,318000000.0
2008-01-21 18:29:00,1.03255,1.03265,1.03255,1.03265,135500000.0
2008-01-21 18:30:00,1.03265,1.03265,1.0325,1.0326,69000000.0
2008-01-21 18:31:00,1.0326,1.0332,1.0325,1.0331,237900000.0
2008-01-21 18:32:00,1.0331,1.0333,1.03295,1.03295,22400000.0
2008-01-21 18:33:00,1.03295,1.0331,1.03295,1.03305,37900000.0
2008-01-21 18:34:00,1.03305,1.03305,1.03275,1.03275,121700000.0
2008-01-21 18:35:00,1.03275,1.03295,1.03265,1.03295,91800000.0
2008-01-21 18:36:00,1.03295,1.03315,1.03285,1.03295,140000000.0
2008-01-21 18:37:00,1.03295,1.03305,1.0328,1.03295,295600000.0
2008-01-21 18:38:00,1.03295,1.03315,1.0328,1.03295,116200000.0
2008-01-21 18:39:00,1.03295,1.033,1.03285,1.033,26300000.0
2008-01-21 18:40:00,1.03295,1.033,1.0328,1.0328,169399995.0
2008-01-21 18:41:00,1.0328,1.0328,1.03255,1.0328,139300000.0
2008-01-21 18:42:00,1.0328,1.03305,1.03275,1.03295,72600000.0
2008-01-21 18:43:00,1.03305,1.03315,1.03275,1.03295,73000001.0
2008-01-21 18:44:00,1.03295,1.03335,1.03295,1.03335,67200000.0
2008-01-21 18:45:00,1.0333,1.03335,1.0329,1.03305,149900000.0
2008-01-21 18:46:00,1.03305,1.03305,1.03275,1.03305,401799999.0
2008-01-21 18:47:00,1.03295,1.03305,1.03285,1.03305,54300000.0
2008-01-21 18:48:00,1.033,1.03305,1.033,1.033,81000000.0
2008-01-21 18:49:00,1.033,1.03315,1.033,1.03305,60500000.0
2008-01-21 18:50:00,1.03305,1.03315,1.03285,1.033,323200000.0
2008-01-21 18:51:00,1.033,1.033,1.03295,1.03295,24000000.0
2008-01-21 18:52:00,1.03295,1.03295,1.0328,1.0328,39400000.0
2008-01-21 18:53:00,1.0328,1.0328,1.03275,1.0328,142600000.0
2008-01-21 18:54:00,1.03275,1.0328,1.0327,1.0328,31500000.0
2008-01-21 18:55:00,1.0328,1.0331,1.03275,1.03305,92100000.0
2008-01-21 18:56:00,1.03295,1.03325,1.0329,1.03315,107700000.0
2008-01-21 18:57:00,1.03315,1.03315,1.03275,1.03275,58600000.0
2008-01-21 18:58:00,1.03275,1.03295,1.03265,1.0328,46700000.0
2008-01-21 18:59:00,1.03275,1.0328,1.0322,1.0322,200700000.0
2008-01-21 19:00:00,1.0322,1.03235,1.03205,1.0322,300000000.0
2008-01-21 19:01:00,1.0322,1.0325,1.03215,1.0325,269700000.0
2008-01-21 19:02:00,1.03245,1.03255,1.03235,1.0325,27500000.0
2008-01-21 19:03:00,1.0325,1.03255,1.03215,1.03215,139600000.0
2008-01-21 19:04:00,1.0322,1.0322,1.03145,1.0318,184300000.0
2008-01-21 19:05:00,1.0318,1.03185,1.03175,1.0318,7900000.0
2008-01-21 19:06:00,1.03175,1.03185,1.03155,1.03155,16300000.0
2008-01-21 19:07:00,1.03155,1.0319,1.03135,1.03145,301800000.0
2008-01-21 19:08:00,1.03135,1.03135,1.02975,1.0308,273000000.0
2008-01-21 19:09:00,1.0308,1.0309,1.03055,1.03075,34100000.0
2008-01-21 19:10:00,1.03075,1.0311,1.03075,1.03105,44100000.0
2008-01-21 19:11:00,1.0311,1.0311,1.0311,1.0311,300000.0
2008-01-21 19:12:00,1.0309,1.0311,1.0309,1.031,68100000.0
2008-01-21 19:13:00,1.031,1.0314,1.031,1.0314,93200000.0
2008-01-21 19:14:00,1.03135,1.0315,1.03105,1.03105,203799999.0
2008-01-21 19:15:00,1.03115,1.03135,1.03105,1.03115,161700000.0
2008-01-21 19:16:00,1.03115,1.0316,1.03115,1.0313,207300000.0
2008-01-21 19:17:00,1.03135,1.0319,1.0313,1.03185,362900002.0
2008-01-21 19:18:00,1.03185,1.0321,1.03165,1.0318,53500000.0
2008-01-21 19:19:00,1.03175,1.0321,1.03175,1.03195,146999999.0
2008-01-21 19:20:00,1.03195,1.03195,1.03175,1.03185,156500000.0
2008-01-21 19:21:00,1.03185,1.03185,1.0317,1.0317,90399997.0
2008-01-21 19:22:00,1.03185,1.03185,1.03185,1.03185,73500000.0
2008-01-21 19:23:00,1.03185,1.03185,1.03175,1.03185,128200000.0
2008-01-21 19:24:00,1.03175,1.03185,1.03175,1.03175,54100000.0
2008-01-21 19:25:00,1.03175,1.032,1.03175,1.03185,20300000.0
2008-01-21 19:26:00,1.03185,1.03185,1.0317,1.0317,14100000.0
2008-01-21 19:27:00,1.0317,1.03175,1.0317,1.03175,20200000.0
2008-01-21 19:28:00,1.03175,1.03225,1.0317,1.03225,115400000.0
2008-01-21 19:29:00,1.03225,1.03225,1.03225,1.03225,34500000.0
2008-01-21 19:30:00,1.03225,1.033,1.0319,1.0329,67400000.0
2008-01-21 19:31:00,1.0329,1.0329,1.0321,1.0324,263900000.0
2008-01-21 19:32:00,1.0324,1.03285,1.0324,1.03245,206100000.0
2008-01-21 19:33:00,1.03245,1.03285,1.0321,1.03245,252400000.0
2008-01-21 19:34:00,1.03245,1.03265,1.03235,1.03235,263900000.0
2008-01-21 19:35:00,1.03235,1.03235,1.03205,1.0321,248700000.0
2008-01-21 19:36:00,1.0321,1.0323,1.03205,1.0323,138200000.0
2008-01-21 19:37:00,1.0323,1.03235,1.0321,1.03215,129300000.0
2008-01-21 19:38:00,1.03215,1.0322,1.0321,1.0321,110200000.0
2008-01-21 19:39:00,1.0321,1.0322,1.0321,1.0322,135500000.0
2008-01-21 19:40:00,1.0322,1.03235,1.03215,1.03215,332000000.0
2008-01-21 19:41:00,1.03215,1.03215,1.03205,1.03205,264000000.0
2008-01-21 19:42:00,1.03205,1.0321,1.03195,1.03205,264699997.0
2008-01-21 19:43:00,1.03205,1.03205,1.03195,1.03205,169700000.0
2008-01-21 19:44:00,1.03205,1.03205,1.03155,1.03195,200299996.0
2008-01-21 19:45:00,1.03195,1.03215,1.03195,1.03215,379399998.0
2008-01-21 19:46:00,1.03215,1.03265,1.03205,1.03215,246299999.0
2008-01-21 19:47:00,1.03215,1.0322,1.03165,1.03205,239399995.0
2008-01-21 19:48:00,1.03215,1.03225,1.0316,1.03165,437799996.0
2008-01-21 19:49:00,1.0316,1.03205,1.0316,1.03205,314200000.0
2008-01-21 19:50:00,1.03205,1.03205,1.0311,1.0313,272400000.0
2008-01-21 19:51:00,1.0313,1.0319,1.0313,1.0316,276900000.0
2008-01-21 19:52:00,1.0316,1.03165,1.0316,1.0316,57000000.0
2008-01-21 19:53:00,1.0316,1.03185,1.0316,1.03165,222200000.0
2008-01-21 19:54:00,1.03165,1.0317,1.03155,1.0317,99100001.0
2008-01-21 19:55:00,1.0317,1.0317,1.03155,1.03165,115400000.0
2008-01-21 19:56:00,1.03165,1.03185,1.03155,1.03165,298600001.0
2008-01-21 19:57:00,1.03165,1.0318,1.03165,1.0318,110400000.0
2008-01-21 19:58:00,1.0318,1.032,1.03125,1.0317,242600000.0
2008-01-21 19:59:00,1.0317,1.03235,1.03165,1.03235,600100000.0
2008-01-21 20:00:00,1.03235,1.03235,1.03185,1.03195,291100000.0
2008-01-21 20:01:00,1.03185,1.032,1.03185,1.03195,227900000.0
2008-01-21 20:02:00,1.03195,1.03195,1.0317,1.0317,64500000.0
2008-01-21 20:03:00,1.0318,1.03195,1.03175,1.03195,232800000.0
2008-01-21 20:04:00,1.03195,1.0321,1.03165,1.03165,81500000.0
2008-01-21 20:05:00,1.03165,1.03175,1.03135,1.03155,338300000.0
2008-01-21 20:06:00,1.0315,1.03155,1.03145,1.03155,309600008.0
2008-01-21 20:07:00,1.03155,1.0316,1.0314,1.0315,52400000.0
2008-01-21 20:08:00,1.03155,1.03155,1.0314,1.0314,38300000.0
2008-01-21 20:09:00,1.0314,1.0315,1.03125,1.0314,93700000.0
2008-01-21 20:10:00,1.0314,1.0314,1.03105,1.03125,89200000.0
2008-01-21 20:11:00,1.03125,1.03135,1.03115,1.03135,206100001.0
2008-01-21 20:12:00,1.03135,1.0314,1.03125,1.03125,195900004.0
2008-01-21 20:13:00,1.03125,1.03135,1.03105,1.03135,150300001.0
2008-01-21 20:14:00,1.03125,1.03145,1.0312,1.03145,232700000.0
2008-01-21 20:15:00,1.03135,1.03155,1.03125,1.03155,134000000.0
2008-01-21 20:16:00,1.03145,1.03165,1.03145,1.03165,75400000.0
2008-01-21 20:17:00,1.03165,1.0317,1.03155,1.0317,109600000.0
2008-01-21 20:18:00,1.0317,1.03175,1.03145,1.0315,356100001.0
2008-01-21 20:19:00,1.03155,1.03155,1.03145,1.03145,117300000.0
2008-01-21 20:20:00,1.03145,1.0316,1.03145,1.03145,183600000.0
2008-01-21 20:21:00,1.03155,1.03165,1.03145,1.03155,259400000.0
2008-01-21 20:22:00,1.03165,1.0317,1.03155,1.03165,156100000.0
2008-01-21 20:23:00,1.03145,1.03165,1.03145,1.03155,241800000.0
2008-01-21 20:24:00,1.03155,1.0317,1.0314,1.03165,84300000.0
2008-01-21 20:25:00,1.03165,1.03165,1.03135,1.03145,246500001.0
2008-01-21 20:26:00,1.03155,1.0316,1.03145,1.03145,144600000.0
2008-01-21 20:27:00,1.03155,1.0316,1.03145,1.03155,80500000.0
2008-01-21 20:28:00,1.0314,1.032,1.0314,1.03195,528900004.0
2008-01-21 20:29:00,1.03195,1.03195,1.0318,1.03195,268899999.0
2008-01-21 20:30:00,1.03195,1.0322,1.03185,1.03185,236700000.0
2008-01-21 20:31:00,1.03185,1.03185,1.03185,1.03185,62000000.0
2008-01-21 20:32:00,1.03168,1.03187,1.03155,1.03175,374200000.0
2008-01-21 20:33:00,1.0318,1.0318,1.03175,1.03175,102400000.0
2008-01-21 20:34:00,1.0318,1.0322,1.0317,1.03205,157300000.0
2008-01-21 20:35:00,1.03205,1.03205,1.03175,1.03175,268500006.0
2008-01-21 20:36:00,1.0317,1.03185,1.03165,1.03185,310299999.0
2008-01-21 20:37:00,1.03185,1.03185,1.0314,1.03145,247600007.0
2008-01-21 20:38:00,1.0315,1.0315,1.0315,1.0315,65000000.0
2008-01-21 20:39:00,1.0315,1.03185,1.03145,1.03185,294500005.0
2008-01-21 20:40:00,1.03185,1.03185,1.03165,1.03175,92800000.0
2008-01-21 20:41:00,1.03175,1.03175,1.0316,1.03165,154900000.0
2008-01-21 20:42:00,1.03165,1.0321,1.03165,1.03185,191900000.0
2008-01-21 20:43:00,1.03185,1.03195,1.03175,1.03195,203600000.0
2008-01-21 20:44:00,1.03195,1.03195,1.03185,1.03195,48300000.0
2008-01-21 20:45:00,1.0319,1.03215,1.0318,1.0318,271000008.0
2008-01-21 20:46:00,1.0319,1.0319,1.0319,1.0319,80300000.0
2008-01-21 20:47:00,1.0319,1.0319,1.0318,1.0318,112700000.0
2008-01-21 20:48:00,1.0318,1.0323,1.0318,1.0323,318599999.0
2008-01-21 20:49:00,1.0323,1.0323,1.0323,1.0323,80100000.0
2008-01-21 20:50:00,1.0323,1.03245,1.0322,1.0324,123599999.0
2008-01-21 20:51:00,1.03245,1.03255,1.03225,1.03235,173300002.0
2008-01-21 20:52:00,1.03235,1.0324,1.03225,1.03235,216400000.0
2008-01-21 20:53:00,1.03235,1.03235,1.0323,1.0323,72600000.0
2008-01-21 20:54:00,1.03235,1.0324,1.03205,1.03205,56000000.0
2008-01-21 20:55:00,1.03205,1.03205,1.0319,1.0319,118700000.0
2008-01-21 20:56:00,1.0319,1.03205,1.0319,1.03195,108000000.0
2008-01-21 20:57:00,1.03205,1.0321,1.0319,1.03205,56300000.0
2008-01-21 20:58:00,1.03205,1.03205,1.03195,1.03205,116500000.0
2008-01-21 20:59:00,1.03205,1.03205,1.0319,1.03195,164100000.0
2008-01-21 21:00:00,1.03195,1.0321,1.03195,1.0321,124000000.0
2008-01-21 21:01:00,1.0321,1.0321,1.0321,1.0321,50400000.0
2008-01-21 21:02:00,1.0321,1.03215,1.03195,1.03215,122300000.0
2008-01-21 21:03:00,1.03215,1.03235,1.03215,1.03235,109800000.0
2008-01-21 21:04:00,1.03235,1.0324,1.0323,1.0324,75200000.0
2008-01-21 21:05:00,1.0324,1.0324,1.03225,1.03225,111300005.0
2008-01-21 21:06:00,1.0323,1.03235,1.0322,1.0323,135400000.0
2008-01-21 21:07:00,1.0323,1.03235,1.0323,1.03235,137600000.0
2008-01-21 21:08:00,1.03235,1.03235,1.0323,1.0323,46100000.0
2008-01-21 21:09:00,1.03213,1.03235,1.03213,1.03235,362700000.0
2008-01-21 21:10:00,1.0323,1.0323,1.0323,1.0323,7000000.0
2008-01-21 21:11:00,1.0323,1.0323,1.0323,1.0323,13900000.0
2008-01-21 21:12:00,1.03233,1.03235,1.03222,1.03225,323000000.0
2008-01-21 21:13:00,1.0323,1.0323,1.0323,1.0323,2800000.0
2008-01-21 21:14:00,1.0323,1.0323,1.0323,1.0323,9400000.0
2008-01-21 21:15:00,1.03218,1.03236,1.03208,1.03236,260000000.0
2008-01-21 21:16:00,1.0323,1.03235,1.0323,1.03235,19500000.0
2008-01-21 21:17:00,1.03235,1.03235,1.03235,1.03235,16000000.0
2008-01-21 21:18:00,1.0323,1.03295,1.0323,1.03295,379399999.0
2008-01-21 21:19:00,1.03285,1.03315,1.03255,1.0327,288199999.0
2008-01-21 21:20:00,1.0327,1.033,1.0327,1.03295,129600000.0
2008-01-21 21:21:00,1.03295,1.033,1.03295,1.033,67600000.0
2008-01-21 21:22:00,1.0328,1.03305,1.0328,1.03295,377199996.0
2008-01-21 21:23:00,1.03295,1.033,1.03275,1.03275,166900000.0
2008-01-21 21:24:00,1.03275,1.0328,1.03245,1.03245,153300000.0
2008-01-21 21:25:00,1.03235,1.0325,1.03235,1.03245,319500000.0
2008-01-21 21:26:00,1.0323,1.0325,1.0323,1.0325,30000000.0
2008-01-21 21:27:00,1.0325,1.0325,1.03245,1.0325,126300000.0
2008-01-21 21:28:00,1.0325,1.0325,1.0324,1.0325,42600000.0
2008-01-21 21:29:00,1.0325,1.0325,1.0325,1.0325,32000000.0
2008-01-21 21:30:00,1.0325,1.0325,1.0324,1.0325,51300000.0
2008-01-21 21:31:00,1.0325,1.0325,1.0324,1.0324,50400000.0
2008-01-21 21:32:00,1.0325,1.0325,1.0325,1.0325,36000000.0
2008-01-21 21:33:00,1.0325,1.0327,1.0324,1.03255,95400000.0
2008-01-21 21:34:00,1.0327,1.0327,1.0326,1.0326,92000000.0
2008-01-21 21:35:00,1.0324,1.0327,1.0324,1.0327,64600000.0
2008-01-21 21:36:00,1.0326,1.0327,1.03235,1.03255,320600001.0
2008-01-21 21:37:00,1.03255,1.0326,1.0324,1.0324,176400004.0
2008-01-21 21:38:00,1.0324,1.0327,1.0324,1.03265,111700000.0
2008-01-21 21:39:00,1.03265,1.0327,1.0326,1.0327,50600000.0
2008-01-21 21:40:00,1.0326,1.0327,1.03245,1.03245,74600001.0
2008-01-21 21:41:00,1.03255,1.03255,1.03245,1.03245,188400003.0
2008-01-21 21:42:00,1.03245,1.03245,1.03245,1.03245,91800000.0
2008-01-21 21:43:00,1.0325,1.0325,1.0323,1.03245,217000000.0
2008-01-21 21:44:00,1.03245,1.0325,1.03235,1.0324,208500000.0
2008-01-21 21:45:00,1.0324,1.03245,1.03235,1.03245,141300000.0
2008-01-21 21:46:00,1.03245,1.0325,1.03245,1.03245,91200000.0
2008-01-21 21:47:00,1.03245,1.0325,1.03225,1.03245,103200000.0
2008-01-21 21:48:00,1.03245,1.03245,1.03245,1.03245,166200000.0
2008-01-21 21:49:00,1.03245,1.0325,1.0322,1.03245,105900000.0
2008-01-21 21:50:00,1.03245,1.03245,1.0322,1.03245,165200001.0
2008-01-21 21:51:00,1.03245,1.03245,1.03215,1.03215,87100000.0
2008-01-21 21:52:00,1.03215,1.0325,1.03215,1.03245,163000000.0
2008-01-21 21:53:00,1.03245,1.03245,1.032,1.03205,126900000.0
2008-01-21 21:54:00,1.0321,1.0321,1.03195,1.03195,68600000.0
2008-01-21 21:55:00,1.03205,1.03205,1.03195,1.032,34200000.0
2008-01-21 21:56:00,1.03195,1.03205,1.03195,1.03205,32800000.0
2008-01-21 21:57:00,1.03205,1.03205,1.03195,1.032,48000000.0
2008-01-21 21:58:00,1.032,1.0322,1.032,1.03215,30800000.0
2008-01-21 21:59:00,1.0321,1.0322,1.03205,1.0322,17700000.0
2008-01-21 22:00:00,1.03215,1.03225,1.0321,1.0322,21600000.0
2008-01-21 22:01:00,1.0322,1.0322,1.032,1.03205,36600000.0
2008-01-21 22:02:00,1.03205,1.03215,1.03205,1.0321,18000000.0
2008-01-21 22:03:00,1.0321,1.0321,1.03195,1.03195,64300000.0
2008-01-21 22:04:00,1.0319,1.032,1.0319,1.0319,87900000.0
2008-01-21 22:05:00,1.032,1.032,1.0319,1.032,32800000.0
2008-01-21 22:06:00,1.032,1.032,1.0319,1.032,30400000.0
2008-01-21 22:07:00,1.0319,1.0322,1.0319,1.0322,137800000.0
2008-01-21 22:08:00,1.0322,1.0322,1.0321,1.03215,16600000.0
2008-01-21 22:09:00,1.0322,1.0322,1.032,1.03215,33600000.0
2008-01-21 22:10:00,1.0322,1.0322,1.0321,1.03215,45000000.0
2008-01-21 22:11:00,1.0322,1.0322,1.0321,1.03215,21900000.0
2008-01-21 22:12:00,1.0322,1.0322,1.032,1.03215,50000000.0
2008-01-21 22:13:00,1.03215,1.0322,1.032,1.0322,131000000.0
2008-01-21 22:14:00,1.03215,1.0322,1.0321,1.0322,20000000.0
2008-01-21 22:15:00,1.0322,1.0322,1.0321,1.0322,19200000.0
2008-01-21 22:16:00,1.0322,1.0322,1.0321,1.0322,48000000.0
2008-01-21 22:17:00,1.0322,1.0322,1.0321,1.0322,47200000.0
2008-01-21 22:18:00,1.0322,1.0323,1.0321,1.0323,61100000.0
2008-01-21 22:19:00,1.0323,1.0323,1.0322,1.0323,18400000.0
2008-01-21 22:20:00,1.0323,1.0323,1.0322,1.0323,42400000.0
2008-01-21 22:21:00,1.0323,1.0323,1.0322,1.0322,79200000.0
2008-01-21 22:22:00,1.0322,1.0323,1.0322,1.0323,47700000.0
2008-01-21 22:23:00,1.0323,1.0323,1.0322,1.0323,44000000.0
2008-01-21 22:24:00,1.0323,1.0323,1.03205,1.03205,37600000.0
2008-01-21 22:25:00,1.03205,1.03205,1.032,1.032,117600000.0
2008-01-21 22:26:00,1.032,1.032,1.0318,1.0318,151399998.0
2008-01-21 22:27:00,1.0319,1.0319,1.0318,1.0319,109599999.0
2008-01-21 22:28:00,1.0318,1.03195,1.0318,1.03195,105699998.0
2008-01-21 22:29:00,1.0319,1.032,1.0318,1.032,226700000.0
2008-01-21 22:30:00,1.0319,1.0321,1.0319,1.0321,169100001.0
2008-01-21 22:31:00,1.0321,1.03255,1.0321,1.0323,397800000.0
2008-01-21 22:32:00,1.03189,1.03206,1.03188,1.03188,82600000.0
2008-01-21 22:33:00,1.03215,1.0323,1.03215,1.0323,56600000.0
2008-01-21 22:34:00,1.0323,1.0323,1.0323,1.0323,272000000.0
2008-01-21 22:35:00,1.0323,1.03245,1.0323,1.03245,80000000.0
2008-01-21 22:36:00,1.03245,1.03245,1.0322,1.03235,261900000.0
2008-01-21 22:37:00,1.03235,1.0327,1.03235,1.0327,288700000.0
2008-01-21 22:38:00,1.0328,1.0328,1.03255,1.0326,228300000.0
2008-01-21 22:39:00,1.0326,1.0327,1.03255,1.0327,321100002.0
2008-01-21 22:40:00,1.0327,1.03275,1.0327,1.03275,67200000.0
2008-01-21 22:41:00,1.0326,1.0327,1.0326,1.0327,17600000.0
2008-01-21 22:42:00,1.0326,1.0329,1.0326,1.0329,64200000.0
2008-01-21 22:43:00,1.0329,1.033,1.0329,1.03295,109000000.0
2008-01-21 22:44:00,1.033,1.033,1.0329,1.033,196000000.0
2008-01-21 22:45:00,1.033,1.0331,1.0326,1.0331,189400000.0
2008-01-21 22:46:00,1.0331,1.0331,1.03285,1.0329,55200000.0
2008-01-21 22:47:00,1.0329,1.03295,1.0324,1.0329,119800000.0
2008-01-21 22:48:00,1.0329,1.03295,1.0328,1.0329,94000000.0
2008-01-21 22:49:00,1.03295,1.033,1.0329,1.033,116800000.0
2008-01-21 22:50:00,1.033,1.033,1.03285,1.0329,124800000.0
2008-01-21 22:51:00,1.0329,1.033,1.0329,1.03295,137400000.0
2008-01-21 22:52:00,1.0329,1.033,1.0329,1.0329,53800000.0
2008-01-21 22:53:00,1.033,1.033,1.0329,1.0329,62200000.0
2008-01-21 22:54:00,1.0329,1.033,1.0329,1.033,64600000.0
2008-01-21 22:55:00,1.033,1.03355,1.033,1.03325,408600000.0
2008-01-21 22:56:00,1.0332,1.03345,1.0332,1.03335,227200000.0
2008-01-21 22:57:00,1.03335,1.03335,1.033,1.033,260400000.0
2008-01-21 22:58:00,1.033,1.03305,1.0328,1.0328,318500000.0
2008-01-21 22:59:00,1.0328,1.0328,1.0328,1.0328,56400000.0
2008-01-21 23:00:00,1.0327,1.0328,1.0327,1.0328,71200000.0
2008-01-21 23:01:00,1.0327,1.03305,1.0327,1.0329,205900006.0
2008-01-21 23:02:00,1.0328,1.0329,1.0328,1.0329,49600000.0
2008-01-21 23:03:00,1.0329,1.0331,1.0326,1.0328,225500002.0
2008-01-21 23:04:00,1.0329,1.0336,1.0329,1.0331,466700000.0
2008-01-21 23:05:00,1.0331,1.03355,1.03305,1.0335,503500001.0
2008-01-21 23:06:00,1.03355,1.03365,1.0331,1.03325,257000000.0
2008-01-21 23:07:00,1.03325,1.0337,1.033,1.03355,456900000.0
2008-01-21 23:08:00,1.03355,1.03375,1.03355,1.0337,137700000.0
2008-01-21 23:09:00,1.0337,1.03445,1.0336,1.03445,252600000.0
2008-01-21 23:10:00,1.03445,1.035,1.0337,1.0346,596000000.0
2008-01-21 23:11:00,1.0346,1.0346,1.03415,1.0346,223200000.0
2008-01-21 23:12:00,1.0346,1.0348,1.0342,1.03465,684800000.0
2008-01-21 23:13:00,1.0346,1.03465,1.0344,1.0344,210100000.0
2008-01-21 23:14:00,1.0344,1.0344,1.03425,1.0344,158600000.0
2008-01-21 23:15:00,1.0344,1.03445,1.0344,1.03445,84600000.0
2008-01-21 23:16:00,1.03445,1.03445,1.0344,1.0344,24000000.0
2008-01-21 23:17:00,1.0344,1.0349,1.0343,1.0348,143400000.0
2008-01-21 23:18:00,1.03475,1.0348,1.0347,1.03475,60000000.0
2008-01-21 23:19:00,1.0348,1.0348,1.0344,1.03445,241800006.0
2008-01-21 23:20:00,1.0345,1.0345,1.03445,1.0345,92600000.0
2008-01-21 23:21:00,1.0345,1.0345,1.03445,1.0345,70800000.0
2008-01-21 23:22:00,1.03445,1.03515,1.0344,1.03515,365600000.0
2008-01-21 23:23:00,1.03515,1.03515,1.0349,1.0349,111100000.0
2008-01-21 23:24:00,1.0349,1.03535,1.0349,1.0352,225899997.0
2008-01-21 23:25:00,1.0352,1.0353,1.0349,1.0351,274399997.0
2008-01-21 23:26:00,1.0351,1.0351,1.035,1.03505,64800000.0
2008-01-21 23:27:00,1.03505,1.03505,1.035,1.035,56300000.0
2008-01-21 23:28:00,1.035,1.03505,1.03495,1.03495,90000000.0
2008-01-21 23:29:00,1.03495,1.03505,1.03485,1.035,76500000.0
2008-01-21 23:30:00,1.035,1.03505,1.03475,1.03485,110800000.0
2008-01-21 23:31:00,1.03485,1.03495,1.0347,1.03475,69800000.0
2008-01-21 23:32:00,1.0347,1.0347,1.03445,1.0345,140100000.0
2008-01-21 23:33:00,1.03445,1.0345,1.0344,1.0345,60200000.0
2008-01-21 23:34:00,1.0345,1.0346,1.0345,1.0346,21800000.0
2008-01-21 23:35:00,1.0346,1.0346,1.0345,1.0345,24800000.0
2008-01-21 23:36:00,1.0345,1.0346,1.0343,1.0346,40600000.0
2008-01-21 23:37:00,1.03445,1.0347,1.03445,1.0345,26500000.0
2008-01-21 23:38:00,1.03445,1.0347,1.0343,1.0346,34500000.0
2008-01-21 23:39:00,1.0346,1.0347,1.03445,1.0346,52700000.0
2008-01-21 23:40:00,1.0344,1.0348,1.0344,1.03465,42700000.0
2008-01-21 23:41:00,1.03465,1.0348,1.0346,1.0348,37800000.0
2008-01-21 23:42:00,1.0348,1.0348,1.0346,1.03475,83399999.0
2008-01-21 23:43:00,1.03475,1.03475,1.0346,1.0347,62800000.0
2008-01-21 23:44:00,1.0347,1.03475,1.0347,1.03475,30100000.0
2008-01-21 23:45:00,1.03475,1.0348,1.0347,1.03475,51300000.0
2008-01-21 23:46:00,1.03475,1.03475,1.0346,1.0347,50500000.0
2008-01-21 23:47:00,1.0347,1.0347,1.0346,1.0347,69600000.0
2008-01-21 23:48:00,1.0347,1.0348,1.0346,1.0347,59900000.0
2008-01-21 23:49:00,1.03475,1.0348,1.0346,1.0347,112500000.0
2008-01-21 23:50:00,1.0347,1.0353,1.0347,1.03495,145800000.0
2008-01-21 23:51:00,1.03495,1.03495,1.0349,1.03495,23800000.0
2008-01-21 23:52:00,1.0349,1.0349,1.0349,1.0349,13200000.0
2008-01-21 23:53:00,1.0349,1.0349,1.0347,1.0348,74200000.0
2008-01-21 23:54:00,1.0349,1.0349,1.0349,1.0349,82700000.0
2008-01-21 23:55:00,1.0349,1.0349,1.0347,1.03475,92900000.0
2008-01-21 23:56:00,1.03475,1.03475,1.0347,1.0347,54500000.0
2008-01-21 23:57:00,1.0347,1.0347,1.0347,1.0347,5000000.0
2008-01-21 23:58:00,1.0347,1.0347,1.0347,1.0347,9000000.0
2008-01-21 23:59:00,1.0347,1.0347,1.0345,1.0345,15100000.0
2008-01-22 00:00:00,1.0345,1.0346,1.0344,1.0345,187900000.0
2008-01-22 00:01:00,1.0345,1.0346,1.0345,1.0345,385700000.0
2008-01-22 00:02:00,1.0345,1.0346,1.0345,1.0345,154400000.0
2008-01-22 00:03:00,1.0345,1.0345,1.0343,1.0344,178400000.0
2008-01-22 00:04:00,1.0344,1.0346,1.0344,1.0346,237600000.0
2008-01-22 00:05:00,1.0346,1.0346,1.0346,1.0346,54400000.0
2008-01-22 00:06:00,1.0344,1.0346,1.0344,1.0346,157799994.0
2008-01-22 00:07:00,1.03445,1.03445,1.03412,1.03428,505200004.0
2008-01-22 00:08:00,1.03434,1.03454,1.03421,1.0343,600699999.0
2008-01-22 00:09:00,1.03424,1.03455,1.03417,1.03428,738600000.0
2008-01-22 00:10:00,1.0344,1.0344,1.0344,1.0344,24000000.0
2008-01-22 00:11:00,1.0344,1.0346,1.0344,1.0344,93100000.0
2008-01-22 00:12:00,1.0344,1.0345,1.0344,1.0344,17000000.0
2008-01-22 00:13:00,1.0345,1.0345,1.0342,1.0342,132000000.0
2008-01-22 00:14:00,1.0342,1.0345,1.0342,1.0345,220000000.0
2008-01-22 00:15:00,1.0344,1.0344,1.0343,1.0343,45600000.0
2008-01-22 00:16:00,1.03445,1.03465,1.03438,1.03452,686799989.0
2008-01-22 00:17:00,1.0344,1.03455,1.03425,1.03425,95700000.0
2008-01-22 00:18:00,1.0343,1.03455,1.0343,1.03455,87199999.0
2008-01-22 00:19:00,1.03455,1.03455,1.03455,1.03455,22500000.0
2008-01-22 00:20:00,1.0345,1.0346,1.0345,1.0346,28700000.0
2008-01-22 00:21:00,1.03445,1.03445,1.03445,1.03445,6200000.0
2008-01-22 00:22:00,1.0346,1.0346,1.0346,1.0346,15000000.0
2008-01-22 00:23:00,1.0346,1.0346,1.0345,1.0345,32000000.0
2008-01-22 00:24:00,1.03475,1.03475,1.0347,1.0347,40000000.0
2008-01-22 00:25:00,1.0347,1.0348,1.0347,1.0348,31800000.0
2008-01-22 00:26:00,1.03457,1.03467,1.03437,1.03467,210800000.0
2008-01-22 00:27:00,1.0347,1.03477,1.0345,1.0345,108600000.0
2008-01-22 00:28:00,1.0348,1.03485,1.0348,1.03485,26300000.0
2008-01-22 00:29:00,1.03485,1.03485,1.03475,1.03485,19600000.0
2008-01-22 00:30:00,1.03485,1.03485,1.0345,1.0348,27900000.0
2008-01-22 00:31:00,1.03485,1.03485,1.0347,1.0348,98400004.0
2008-01-22 00:32:00,1.0348,1.035,1.0348,1.035,15600000.0
2008-01-22 00:33:00,1.0348,1.035,1.0348,1.03495,15900000.0
2008-01-22 00:34:00,1.03495,1.035,1.03495,1.03495,34000000.0
2008-01-22 00:35:00,1.03495,1.035,1.03495,1.035,33600000.0
2008-01-22 00:36:00,1.035,1.035,1.03495,1.035,62100000.0
2008-01-22 00:37:00,1.035,1.0354,1.035,1.0354,116400000.0
2008-01-22 00:38:00,1.0354,1.03555,1.0351,1.0355,160200000.0
2008-01-22 00:39:00,1.0355,1.0357,1.0353,1.03555,73300000.0
2008-01-22 00:40:00,1.03555,1.0356,1.03545,1.0356,79600000.0
2008-01-22 00:41:00,1.0356,1.0356,1.0355,1.0356,21200000.0
2008-01-22 00:42:00,1.0356,1.0356,1.0355,1.0356,38400000.0
2008-01-22 00:43:00,1.0356,1.0356,1.0355,1.0355,133400000.0
2008-01-22 00:44:00,1.0355,1.0355,1.03545,1.0355,40400000.0
2008-01-22 00:45:00,1.0355,1.03555,1.0354,1.0355,70700000.0
2008-01-22 00:46:00,1.0355,1.03565,1.0355,1.0356,108000000.0
2008-01-22 00:47:00,1.0357,1.0358,1.03555,1.03555,126800000.0
2008-01-22 00:48:00,1.03555,1.03565,1.03555,1.03555,68000000.0
2008-01-22 00:49:00,1.0356,1.0356,1.0354,1.0356,45100000.0
2008-01-22 00:50:00,1.0356,1.0356,1.03555,1.03555,54600000.0
2008-01-22 00:51:00,1.0356,1.0359,1.03545,1.0356,23400000.0
2008-01-22 00:52:00,1.0356,1.0359,1.03555,1.0359,73700000.0
2008-01-22 00:53:00,1.0359,1.0359,1.03545,1.0356,16600000.0
2008-01-22 00:54:00,1.0356,1.0356,1.03545,1.0356,42300000.0
2008-01-22 00:55:00,1.0356,1.0358,1.03545,1.0358,51500000.0
2008-01-22 00:56:00,1.0358,1.0358,1.0355,1.0355,68700000.0
2008-01-22 00:57:00,1.0355,1.0356,1.0354,1.0355,127400000.0
2008-01-22 00:58:00,1.0355,1.0355,1.0354,1.0355,39600000.0
2008-01-22 00:59:00,1.0355,1.0355,1.0354,1.0354,39900000.0
2008-01-22 01:00:00,1.0354,1.0355,1.03525,1.0354,333600000.0
2008-01-22 01:01:00,1.0355,1.0355,1.0354,1.0355,76200000.0
2008-01-22 01:02:00,1.0355,1.0355,1.03545,1.0355,23200000.0
2008-01-22 01:03:00,1.03545,1.0355,1.03545,1.0355,19200000.0
2008-01-22 01:04:00,1.0355,1.03555,1.0354,1.03555,46300000.0
2008-01-22 01:05:00,1.0355,1.03555,1.0354,1.0354,89400000.0
2008-01-22 01:06:00,1.0354,1.0354,1.03535,1.0354,62400000.0
2008-01-22 01:07:00,1.0354,1.0354,1.03515,1.03535,37000000.0
2008-01-22 01:08:00,1.03535,1.0354,1.0352,1.0353,77900000.0
2008-01-22 01:09:00,1.03525,1.0354,1.03525,1.0353,127700000.0
2008-01-22 01:10:00,1.0353,1.0353,1.03525,1.03525,40500000.0
2008-01-22 01:11:00,1.03525,1.0353,1.0352,1.0352,192200000.0
2008-01-22 01:12:00,1.0352,1.0352,1.0351,1.03515,242700000.0
2008-01-22 01:13:00,1.0351,1.0351,1.0339,1.0351,189300001.0
2008-01-22 01:14:00,1.0351,1.0352,1.03505,1.0351,197900000.0
2008-01-22 01:15:00,1.0351,1.0352,1.035,1.0351,292999998.0
2008-01-22 01:16:00,1.03515,1.03515,1.0351,1.0351,223400000.0
2008-01-22 01:17:00,1.0351,1.03515,1.03495,1.03495,263300000.0
2008-01-22 01:18:00,1.035,1.035,1.03495,1.035,229300000.0
2008-01-22 01:19:00,1.035,1.03505,1.035,1.03505,38200000.0
2008-01-22 01:20:00,1.03505,1.03505,1.0349,1.03495,70800000.0
2008-01-22 01:21:00,1.03495,1.03495,1.0349,1.03495,196800000.0
2008-01-22 01:22:00,1.0349,1.035,1.0349,1.035,359200000.0
2008-01-22 01:23:00,1.035,1.035,1.0346,1.0346,358700000.0
2008-01-22 01:24:00,1.0346,1.0347,1.0344,1.0345,227200000.0
2008-01-22 01:25:00,1.0345,1.0345,1.034,1.03445,184200000.0
2008-01-22 01:26:00,1.03445,1.03445,1.03425,1.03425,60100000.0
2008-01-22 01:27:00,1.03425,1.03425,1.0342,1.0342,72300000.0
2008-01-22 01:28:00,1.0342,1.0343,1.0342,1.0343,95400000.0
2008-01-22 01:29:00,1.0343,1.0343,1.0342,1.0342,113100000.0
2008-01-22 01:30:00,1.0342,1.0342,1.034,1.0341,95200000.0
2008-01-22 01:31:00,1.0341,1.03465,1.0341,1.03465,222300000.0
2008-01-22 01:32:00,1.03465,1.03465,1.0342,1.0342,252700000.0
2008-01-22 01:33:00,1.0342,1.03455,1.034,1.0344,545200003.0
2008-01-22 01:34:00,1.0344,1.03455,1.03425,1.03425,231300003.0
2008-01-22 01:35:00,1.0343,1.0348,1.0343,1.0348,195700000.0
2008-01-22 01:36:00,1.0347,1.0348,1.0347,1.0348,279600010.0
2008-01-22 01:37:00,1.0348,1.0348,1.0347,1.0347,107300000.0
2008-01-22 01:38:00,1.0347,1.0348,1.0347,1.0348,113500000.0
2008-01-22 01:39:00,1.0348,1.0348,1.03465,1.03465,68500000.0
2008-01-22 01:40:00,1.03465,1.0348,1.03465,1.0347,124000000.0
2008-01-22 01:41:00,1.0347,1.035,1.0347,1.035,197400000.0
2008-01-22 01:42:00,1.035,1.0351,1.0348,1.035,170900000.0
2008-01-22 01:43:00,1.035,1.035,1.0349,1.0349,293700001.0
2008-01-22 01:44:00,1.0349,1.0351,1.03485,1.0351,267499997.0
2008-01-22 01:45:00,1.0351,1.0351,1.03485,1.035,171699996.0
2008-01-22 01:46:00,1.035,1.03515,1.0349,1.03515,77000000.0
2008-01-22 01:47:00,1.03515,1.03545,1.03515,1.0354,221300000.0
2008-01-22 01:48:00,1.0354,1.0357,1.0354,1.0357,183200000.0
2008-01-22 01:49:00,1.0357,1.0357,1.03565,1.0357,184000000.0
2008-01-22 01:50:00,1.0357,1.0357,1.03565,1.0357,111000000.0
2008-01-22 01:51:00,1.0357,1.03575,1.0356,1.03565,66500000.0
2008-01-22 01:52:00,1.0357,1.0357,1.03565,1.03565,68200000.0
2008-01-22 01:53:00,1.03565,1.03575,1.03565,1.0357,169800000.0
2008-01-22 01:54:00,1.0357,1.0358,1.03565,1.0358,97000000.0
2008-01-22 01:55:00,1.0358,1.0358,1.0357,1.0357,67200000.0
2008-01-22 01:56:00,1.0357,1.0357,1.03555,1.0357,39800000.0
2008-01-22 01:57:00,1.0357,1.0357,1.0357,1.0357,68100000.0
2008-01-22 01:58:00,1.0357,1.0359,1.0356,1.03575,75000000.0
2008-01-22 01:59:00,1.03575,1.0359,1.0357,1.0359,100000000.0
2008-01-22 02:00:00,1.0359,1.0359,1.03575,1.0358,117600000.0
2008-01-22 02:01:00,1.0358,1.03585,1.0357,1.0357,72200000.0
2008-01-22 02:02:00,1.0357,1.03575,1.0357,1.03575,157800000.0
2008-01-22 02:03:00,1.03575,1.03575,1.03565,1.0357,54600000.0
2008-01-22 02:04:00,1.0357,1.0357,1.03515,1.0352,96200000.0
2008-01-22 02:05:00,1.0352,1.0352,1.0351,1.0351,63999999.0
2008-01-22 02:06:00,1.0352,1.0352,1.035,1.035,217099999.0
2008-01-22 02:07:00,1.035,1.03525,1.035,1.03525,414400002.0
2008-01-22 02:08:00,1.03525,1.0355,1.0352,1.0355,243799999.0
2008-01-22 02:09:00,1.0355,1.0355,1.0352,1.0352,183400000.0
2008-01-22 02:10:00,1.0352,1.0353,1.0352,1.03525,193500000.0
2008-01-22 02:11:00,1.03525,1.0355,1.03515,1.0355,233299997.0
2008-01-22 02:12:00,1.0355,1.0355,1.0353,1.0355,44200000.0
2008-01-22 02:13:00,1.0355,1.0355,1.0352,1.0353,67200000.0
2008-01-22 02:14:00,1.0353,1.0353,1.03515,1.0352,457900000.0
2008-01-22 02:15:00,1.0352,1.0352,1.0352,1.0352,244400000.0
2008-01-22 02:16:00,1.0352,1.0355,1.0351,1.0352,167700000.0
2008-01-22 02:17:00,1.0352,1.0352,1.0343,1.03435,407500000.0
2008-01-22 02:18:00,1.03435,1.0347,1.03435,1.0347,694300007.0
2008-01-22 02:19:00,1.03495,1.03565,1.0349,1.03565,585700005.0
2008-01-22 02:20:00,1.03565,1.0358,1.0354,1.0356,280600005.0
2008-01-22 02:21:00,1.0356,1.0356,1.0352,1.0352,408300000.0
2008-01-22 02:22:00,1.0352,1.0355,1.0352,1.0354,115000000.0
2008-01-22 02:23:00,1.0354,1.0354,1.0351,1.0352,155300000.0
2008-01-22 02:24:00,1.0352,1.03525,1.0351,1.0352,297099998.0
2008-01-22 02:25:00,1.0352,1.0352,1.035,1.035,203900000.0
2008-01-22 02:26:00,1.035,1.035,1.0349,1.035,285699993.0
2008-01-22 02:27:00,1.035,1.03505,1.035,1.03505,145000000.0
2008-01-22 02:28:00,1.03505,1.03505,1.0347,1.0349,422700005.0
2008-01-22 02:29:00,1.0349,1.0349,1.0348,1.0349,140200000.0
2008-01-22 02:30:00,1.03495,1.035,1.0348,1.0349,391600000.0
2008-01-22 02:31:00,1.03475,1.03495,1.03475,1.0349,113300000.0
2008-01-22 02:32:00,1.0349,1.0349,1.03485,1.0349,14600000.0
2008-01-22 02:33:00,1.0349,1.0349,1.0348,1.0349,139800000.0
2008-01-22 02:34:00,1.0349,1.0351,1.0349,1.035,190500000.0
2008-01-22 02:35:00,1.03495,1.0351,1.03495,1.035,57700000.0
2008-01-22 02:36:00,1.035,1.0351,1.035,1.0351,79800000.0
2008-01-22 02:37:00,1.0351,1.0351,1.035,1.035,89800000.0
2008-01-22 02:38:00,1.035,1.035,1.0349,1.0349,67500000.0
2008-01-22 02:39:00,1.035,1.035,1.0349,1.0349,228400000.0
2008-01-22 02:40:00,1.0349,1.0349,1.0344,1.0348,352300000.0
2008-01-22 02:41:00,1.0348,1.035,1.0347,1.03485,249200000.0
2008-01-22 02:42:00,1.03485,1.03485,1.03465,1.03465,87900000.0
2008-01-22 02:43:00,1.03475,1.03485,1.0347,1.0348,46100000.0
2008-01-22 02:44:00,1.0348,1.0349,1.0348,1.0349,187800000.0
2008-01-22 02:45:00,1.0349,1.0351,1.0348,1.03505,221600000.0
2008-01-22 02:46:00,1.03505,1.03505,1.03475,1.0348,255700000.0
2008-01-22 02:47:00,1.0348,1.035,1.0348,1.035,159100000.0
2008-01-22 02:48:00,1.0349,1.03505,1.0348,1.035,180600000.0
2008-01-22 02:49:00,1.035,1.035,1.0349,1.035,114000000.0
2008-01-22 02:50:00,1.03495,1.035,1.0349,1.035,263000000.0
2008-01-22 02:51:00,1.035,1.035,1.035,1.035,160200000.0
2008-01-22 02:52:00,1.035,1.035,1.03495,1.03495,209700000.0
2008-01-22 02:53:00,1.03495,1.035,1.03495,1.035,286900000.0
2008-01-22 02:54:00,1.035,1.035,1.03495,1.035,310100000.0
2008-01-22 02:55:00,1.035,1.035,1.03475,1.0349,229400004.0
2008-01-22 02:56:00,1.0349,1.0349,1.0349,1.0349,325200007.0
2008-01-22 02:57:00,1.0349,1.035,1.0349,1.035,229400000.0
2008-01-22 02:58:00,1.0349,1.035,1.03475,1.0349,52500000.0
2008-01-22 02:59:00,1.0349,1.035,1.0349,1.035,152100000.0
2008-01-22 03:00:00,1.035,1.035,1.0349,1.0349,94700000.0
2008-01-22 03:01:00,1.03485,1.035,1.0345,1.0346,419400006.0
2008-01-22 03:02:00,1.0346,1.0346,1.0343,1.03435,51700000.0
2008-01-22 03:03:00,1.0344,1.0345,1.0343,1.03445,80300000.0
2008-01-22 03:04:00,1.03445,1.03495,1.03445,1.0347,482700004.0
2008-01-22 03:05:00,1.0347,1.0347,1.0346,1.0347,349500000.0
2008-01-22 03:06:00,1.03465,1.0347,1.03465,1.03465,146200000.0
2008-01-22 03:07:00,1.03465,1.0348,1.0346,1.03475,408300000.0
2008-01-22 03:08:00,1.03475,1.03485,1.0347,1.03485,564400000.0
2008-01-22 03:09:00,1.03485,1.03485,1.0348,1.0348,898000000.0
2008-01-22 03:10:00,1.0348,1.0351,1.0348,1.0351,576300000.0
2008-01-22 03:11:00,1.0351,1.0353,1.0351,1.0353,42600000.0
2008-01-22 03:12:00,1.0353,1.03555,1.0353,1.0355,158000000.0
2008-01-22 03:13:00,1.0355,1.03555,1.0352,1.0352,626799999.0
2008-01-22 03:14:00,1.0352,1.0355,1.0351,1.0351,962699998.0
2008-01-22 03:15:00,1.0351,1.0352,1.0351,1.03515,418000000.0
2008-01-22 03:16:00,1.0351,1.0355,1.03505,1.03515,1005000000.0
2008-01-22 03:17:00,1.03515,1.0354,1.03515,1.0354,213000000.0
2008-01-22 03:18:00,1.0354,1.0354,1.0352,1.0352,958400020.0
2008-01-22 03:19:00,1.0352,1.03525,1.03475,1.03485,413600000.0
2008-01-22 03:20:00,1.0348,1.035,1.03475,1.035,1491400001.0
2008-01-22 03:21:00,1.035,1.035,1.0347,1.0348,977500000.0
2008-01-22 03:22:00,1.0348,1.0348,1.0347,1.03475,148000000.0
2008-01-22 03:23:00,1.03475,1.03475,1.0347,1.0347,27700000.0
2008-01-22 03:24:00,1.0347,1.03475,1.0347,1.0347,29400000.0
2008-01-22 03:25:00,1.0347,1.0349,1.0347,1.0349,386199999.0
2008-01-22 03:26:00,1.0348,1.035,1.03475,1.0348,702600000.0
2008-01-22 03:27:00,1.0348,1.0352,1.0348,1.0348,229100000.0
2008-01-22 03:28:00,1.0348,1.035,1.03475,1.0348,274200000.0
2008-01-22 03:29:00,1.03475,1.03485,1.0347,1.0347,229300000.0
2008-01-22 03:30:00,1.0347,1.03475,1.03465,1.03465,247800000.0
2008-01-22 03:31:00,1.0347,1.03475,1.03465,1.0347,493000000.0
2008-01-22 03:32:00,1.03465,1.03485,1.0346,1.03485,119800000.0
2008-01-22 03:33:00,1.0348,1.03485,1.0348,1.0348,162500000.0
2008-01-22 03:34:00,1.0348,1.0349,1.03465,1.0348,481100000.0
2008-01-22 03:35:00,1.0347,1.0348,1.0344,1.0347,1135199995.0
2008-01-22 03:36:00,1.0347,1.0351,1.0345,1.035,1263999995.0
2008-01-22 03:37:00,1.035,1.0355,1.0346,1.0347,492399998.0
2008-01-22 03:38:00,1.0347,1.0349,1.0346,1.0349,364300000.0
2008-01-22 03:39:00,1.0348,1.035,1.0345,1.03455,1000600006.0
2008-01-22 03:40:00,1.0346,1.0348,1.03445,1.0345,674699998.0
2008-01-22 03:41:00,1.0344,1.0345,1.03415,1.03415,975900000.0
2008-01-22 03:42:00,1.03415,1.0342,1.0337,1.0337,694900000.0
2008-01-22 03:43:00,1.0337,1.0338,1.0334,1.0336,687999991.0
2008-01-22 03:44:00,1.0336,1.0338,1.0336,1.0338,266000000.0
2008-01-22 03:45:00,1.0337,1.0337,1.03325,1.03325,321100000.0
2008-01-22 03:46:00,1.03325,1.0336,1.03325,1.0336,159400000.0
2008-01-22 03:47:00,1.0336,1.0336,1.0331,1.0331,347400000.0
2008-01-22 03:48:00,1.0331,1.0331,1.0324,1.03245,403399999.0
2008-01-22 03:49:00,1.03245,1.0325,1.0318,1.0318,780099994.0
2008-01-22 03:50:00,1.0318,1.03205,1.0315,1.03185,1220100000.0
2008-01-22 03:51:00,1.03185,1.0322,1.0318,1.032,412800000.0
2008-01-22 03:52:00,1.0321,1.0325,1.0321,1.0325,424200001.0
2008-01-22 03:53:00,1.0325,1.0325,1.0323,1.03235,308200000.0
2008-01-22 03:54:00,1.0324,1.0325,1.0323,1.0324,127100000.0
2008-01-22 03:55:00,1.0324,1.0325,1.0315,1.0315,394200000.0
2008-01-22 03:56:00,1.0315,1.0322,1.03135,1.032,1413999992.0
2008-01-22 03:57:00,1.032,1.032,1.03185,1.0319,593300000.0
2008-01-22 03:58:00,1.03185,1.032,1.0318,1.0319,198900000.0
2008-01-22 03:59:00,1.0319,1.0319,1.0317,1.0317,295200001.0
2008-01-22 04:00:00,1.0317,1.0319,1.0317,1.0319,491300000.0
2008-01-22 04:01:00,1.0319,1.032,1.03185,1.032,645500000.0
2008-01-22 04:02:00,1.032,1.0323,1.032,1.0323,308600000.0
2008-01-22 04:03:00,1.0323,1.0323,1.0321,1.0321,77600000.0
2008-01-22 04:04:00,1.0321,1.0321,1.032,1.032,148700000.0
2008-01-22 04:05:00,1.0321,1.0321,1.0318,1.03195,257500001.0
2008-01-22 04:06:00,1.03195,1.03195,1.0315,1.0319,259300000.0
2008-01-22 04:07:00,1.0319,1.03195,1.0317,1.0319,133300000.0
2008-01-22 04:08:00,1.0319,1.0319,1.0314,1.03145,364399987.0
2008-01-22 04:09:00,1.03145,1.0317,1.0314,1.0314,411900000.0
2008-01-22 04:10:00,1.0314,1.03185,1.03135,1.03185,664900002.0
2008-01-22 04:11:00,1.0318,1.03185,1.0316,1.0317,643299996.0
2008-01-22 04:12:00,1.0317,1.0321,1.0317,1.0321,597400003.0
2008-01-22 04:13:00,1.0321,1.0321,1.03195,1.03205,95900000.0
2008-01-22 04:14:00,1.0321,1.0321,1.0318,1.0319,208400000.0
2008-01-22 04:15:00,1.0319,1.0319,1.03175,1.0319,290900000.0
2008-01-22 04:16:00,1.0318,1.0319,1.0318,1.03185,97700000.0
2008-01-22 04:17:00,1.03185,1.03185,1.0315,1.0317,121900000.0
2008-01-22 04:18:00,1.0317,1.03185,1.03165,1.03175,45600000.0
2008-01-22 04:19:00,1.03175,1.03175,1.0315,1.03155,51200000.0
2008-01-22 04:20:00,1.03155,1.03165,1.03155,1.03165,152800000.0
2008-01-22 04:21:00,1.03165,1.03195,1.0315,1.0318,171199998.0
2008-01-22 04:22:00,1.03175,1.03185,1.0316,1.03185,235000000.0
2008-01-22 04:23:00,1.03185,1.0319,1.0317,1.03185,55400000.0
2008-01-22 04:24:00,1.03185,1.0319,1.0317,1.0317,364599994.0
2008-01-22 04:25:00,1.0316,1.0318,1.0316,1.0317,376599999.0
2008-01-22 04:26:00,1.0317,1.03175,1.0315,1.0317,168400000.0
2008-01-22 04:27:00,1.0317,1.03175,1.0314,1.0316,430899998.0
2008-01-22 04:28:00,1.0316,1.0316,1.0313,1.0313,412200001.0
2008-01-22 04:29:00,1.0313,1.0318,1.0313,1.0317,192900000.0
2008-01-22 04:30:00,1.0318,1.0318,1.03155,1.0316,424200000.0
2008-01-22 04:31:00,1.0316,1.03185,1.03155,1.03185,203799998.0
2008-01-22 04:32:00,1.03185,1.0319,1.0317,1.03175,115700000.0
2008-01-22 04:33:00,1.03175,1.0318,1.03155,1.03175,65300000.0
2008-01-22 04:34:00,1.03175,1.03175,1.0315,1.0315,371500000.0
2008-01-22 04:35:00,1.0315,1.0317,1.0315,1.0317,86600000.0
2008-01-22 04:36:00,1.0317,1.0317,1.0314,1.0314,456600000.0
2008-01-22 04:37:00,1.0314,1.0316,1.03135,1.0315,390000000.0
2008-01-22 04:38:00,1.0315,1.0316,1.0315,1.0315,297000000.0
2008-01-22 04:39:00,1.0315,1.0315,1.0314,1.0314,123599999.0
2008-01-22 04:40:00,1.0314,1.03175,1.0314,1.03175,232400001.0
2008-01-22 04:41:00,1.0317,1.0317,1.03145,1.0316,200100000.0
2008-01-22 04:42:00,1.0316,1.0317,1.03155,1.0317,265600000.0
2008-01-22 04:43:00,1.0317,1.0321,1.0316,1.0318,323899999.0
2008-01-22 04:44:00,1.0318,1.0321,1.0318,1.0321,65000000.0
2008-01-22 04:45:00,1.0321,1.0321,1.0317,1.0317,104600000.0
2008-01-22 04:46:00,1.0317,1.0317,1.0316,1.0316,26000000.0
2008-01-22 04:47:00,1.0317,1.0317,1.0316,1.0316,107900000.0
2008-01-22 04:48:00,1.0316,1.0318,1.0316,1.0317,142400000.0
2008-01-22 04:49:00,1.0317,1.0317,1.03165,1.03165,13600000.0
2008-01-22 04:50:00,1.03165,1.0318,1.0316,1.0316,45500000.0
2008-01-22 04:51:00,1.0316,1.0318,1.0316,1.03165,44000000.0
2008-01-22 04:52:00,1.03165,1.0318,1.0316,1.03165,25700000.0
2008-01-22 04:53:00,1.03165,1.0318,1.03165,1.0318,105600000.0
2008-01-22 04:54:00,1.03165,1.0318,1.0316,1.0316,63300000.0
2008-01-22 04:55:00,1.0316,1.03185,1.0316,1.03185,30100000.0
2008-01-22 04:56:00,1.03185,1.032,1.03165,1.03195,29400000.0
2008-01-22 04:57:00,1.03175,1.03195,1.03175,1.03195,28000000.0
2008-01-22 04:58:00,1.03185,1.0321,1.03185,1.0321,98300000.0
2008-01-22 04:59:00,1.0321,1.0321,1.03185,1.0319,133900000.0
2008-01-22 05:00:00,1.0319,1.0321,1.03185,1.03185,223100000.0
2008-01-22 05:01:00,1.03185,1.0319,1.0318,1.0319,108500001.0
2008-01-22 05:02:00,1.0319,1.0319,1.0318,1.0319,80300000.0
2008-01-22 05:03:00,1.0319,1.03195,1.0319,1.0319,349600000.0
2008-01-22 05:04:00,1.0319,1.0319,1.0319,1.0319,222200000.0
2008-01-22 05:05:00,1.0319,1.0319,1.03185,1.0319,401600000.0
2008-01-22 05:06:00,1.0319,1.0319,1.0319,1.0319,59600000.0
2008-01-22 05:07:00,1.03185,1.0319,1.0318,1.03185,81500000.0
2008-01-22 05:08:00,1.03185,1.03195,1.03185,1.03185,662800000.0
2008-01-22 05:09:00,1.0319,1.032,1.0317,1.032,25300000.0
2008-01-22 05:10:00,1.032,1.0321,1.032,1.0321,19100000.0
2008-01-22 05:11:00,1.0321,1.0321,1.0321,1.0321,6000000.0
2008-01-22 05:12:00,1.03195,1.0322,1.03195,1.03215,84479998.0
2008-01-22 05:13:00,1.0322,1.0323,1.03215,1.0323,98520000.0
2008-01-22 05:14:00,1.0323,1.0323,1.0322,1.0323,62460000.0
2008-01-22 05:15:00,1.03225,1.0323,1.03225,1.03225,19560000.0
2008-01-22 05:16:00,1.03225,1.0325,1.0322,1.0324,85600000.0
2008-01-22 05:17:00,1.0324,1.0324,1.03235,1.0324,56500000.0
2008-01-22 05:18:00,1.0324,1.0324,1.0323,1.0324,82600000.0
2008-01-22 05:19:00,1.0324,1.0325,1.0324,1.0325,36600000.0
2008-01-22 05:20:00,1.0325,1.0325,1.03235,1.03245,405300003.0
2008-01-22 05:21:00,1.03245,1.0326,1.03245,1.0326,81000000.0
2008-01-22 05:22:00,1.0326,1.0328,1.0325,1.0328,239100000.0
2008-01-22 05:23:00,1.0328,1.0328,1.0328,1.0328,122800000.0
2008-01-22 05:24:00,1.0328,1.0328,1.0327,1.0327,229000000.0
2008-01-22 05:25:00,1.0327,1.0327,1.0327,1.0327,167700000.0
2008-01-22 05:26:00,1.0327,1.0327,1.03265,1.0327,114100000.0
2008-01-22 05:27:00,1.03265,1.0327,1.0326,1.0327,99700000.0
2008-01-22 05:28:00,1.0327,1.0327,1.03245,1.0327,52600000.0
2008-01-22 05:29:00,1.03255,1.0327,1.0325,1.0326,54600000.0
2008-01-22 05:30:00,1.0326,1.0326,1.0325,1.0325,14800000.0
2008-01-22 05:31:00,1.0325,1.0325,1.0324,1.0325,35200000.0
2008-01-22 05:32:00,1.0324,1.0325,1.03205,1.0324,34300000.0
2008-01-22 05:33:00,1.0324,1.0326,1.032,1.0326,15900000.0
2008-01-22 05:34:00,1.0324,1.0326,1.0324,1.0326,10500000.0
2008-01-22 05:35:00,1.0326,1.0326,1.0323,1.0326,21800000.0
2008-01-22 05:36:00,1.0326,1.0326,1.0323,1.0324,126100000.0
2008-01-22 05:37:00,1.0324,1.0324,1.03225,1.0323,72099999.0
2008-01-22 05:38:00,1.0324,1.0324,1.03155,1.0322,593099999.0
2008-01-22 05:39:00,1.0322,1.0326,1.03215,1.0326,260400003.0
2008-01-22 05:40:00,1.0326,1.0326,1.0323,1.0324,65100000.0
2008-01-22 05:41:00,1.0323,1.03265,1.0323,1.0326,95700000.0
2008-01-22 05:42:00,1.0326,1.03265,1.0324,1.0326,81400000.0
2008-01-22 05:43:00,1.0326,1.03265,1.0326,1.0326,73300000.0
2008-01-22 05:44:00,1.0324,1.0326,1.0324,1.0326,115800000.0
2008-01-22 05:45:00,1.0326,1.03265,1.03255,1.0326,214600000.0
2008-01-22 05:46:00,1.03255,1.0326,1.03255,1.0326,186800000.0
2008-01-22 05:47:00,1.0326,1.0326,1.03255,1.0326,203200000.0
2008-01-22 05:48:00,1.0326,1.0326,1.0326,1.0326,85500000.0
2008-01-22 05:49:00,1.0326,1.0327,1.0325,1.0325,179750001.0
2008-01-22 05:50:00,1.0325,1.0326,1.03245,1.03245,60200002.0
2008-01-22 05:51:00,1.0326,1.0326,1.0326,1.0326,99600000.0
2008-01-22 05:52:00,1.0325,1.0326,1.03235,1.03245,83400000.0
2008-01-22 05:53:00,1.03255,1.0326,1.03255,1.0326,58700000.0
2008-01-22 05:54:00,1.0326,1.0326,1.03235,1.0325,274800000.0
2008-01-22 05:55:00,1.0325,1.0327,1.0325,1.03265,293400000.0
2008-01-22 05:56:00,1.03265,1.03265,1.03235,1.0326,96300000.0
2008-01-22 05:57:00,1.0326,1.0327,1.0326,1.0326,263699996.0
2008-01-22 05:58:00,1.0326,1.0326,1.0326,1.0326,121600000.0
2008-01-22 05:59:00,1.0326,1.0326,1.0324,1.0326,16800000.0
2008-01-22 06:00:00,1.0324,1.0326,1.0321,1.03215,166900004.0
2008-01-22 06:01:00,1.03215,1.0327,1.03215,1.0323,114700001.0
2008-01-22 06:02:00,1.0322,1.03225,1.03215,1.03215,65400000.0
2008-01-22 06:03:00,1.03215,1.0324,1.03215,1.0324,37100000.0
2008-01-22 06:04:00,1.0324,1.0324,1.0321,1.0324,93500000.0
2008-01-22 06:05:00,1.0324,1.0324,1.03225,1.0324,12800000.0
2008-01-22 06:06:00,1.0324,1.0324,1.03195,1.0324,154199999.0
2008-01-22 06:07:00,1.0324,1.0324,1.032,1.032,81499999.0
2008-01-22 06:08:00,1.032,1.0323,1.0319,1.0322,362099999.0
2008-01-22 06:09:00,1.0322,1.0322,1.03195,1.0321,208800000.0
2008-01-22 06:10:00,1.0321,1.0322,1.032,1.0321,369700000.0
2008-01-22 06:11:00,1.0321,1.0323,1.032,1.0323,235100000.0
2008-01-22 06:12:00,1.0323,1.0323,1.03215,1.0323,73700000.0
2008-01-22 06:13:00,1.0323,1.0323,1.0321,1.0323,86800000.0
2008-01-22 06:14:00,1.0323,1.0326,1.0323,1.0326,194600000.0
2008-01-22 06:15:00,1.0326,1.0327,1.0325,1.0327,245300000.0
2008-01-22 06:16:00,1.0327,1.0332,1.03265,1.0332,280600000.0
2008-01-22 06:17:00,1.0332,1.0334,1.0331,1.0333,239300000.0
2008-01-22 06:18:00,1.0333,1.0334,1.0332,1.0333,435600003.0
2008-01-22 06:19:00,1.0333,1.0334,1.0333,1.0334,128700000.0
2008-01-22 06:20:00,1.0334,1.0334,1.0333,1.0334,169100000.0
2008-01-22 06:21:00,1.0334,1.0334,1.0332,1.0333,231500000.0
2008-01-22 06:22:00,1.0333,1.0335,1.03305,1.0332,573300000.0
2008-01-22 06:23:00,1.0332,1.0334,1.0331,1.0331,299200000.0
2008-01-22 06:24:00,1.0332,1.0335,1.0331,1.0331,278000000.0
2008-01-22 06:25:00,1.03315,1.0334,1.03315,1.0333,321600000.0
2008-01-22 06:26:00,1.0333,1.0338,1.0333,1.0338,292600000.0
2008-01-22 06:27:00,1.0338,1.0338,1.0333,1.0336,663700000.0
2008-01-22 06:28:00,1.0336,1.0336,1.0333,1.0334,194600000.0
2008-01-22 06:29:00,1.0334,1.0334,1.03315,1.0334,106500000.0
2008-01-22 06:30:00,1.0334,1.0334,1.03295,1.03295,357100000.0
2008-01-22 06:31:00,1.03305,1.0335,1.03305,1.0332,179800000.0
2008-01-22 06:32:00,1.0332,1.0333,1.0329,1.0333,210300000.0
2008-01-22 06:33:00,1.033,1.0333,1.033,1.0333,94700000.0
2008-01-22 06:34:00,1.0333,1.0335,1.0332,1.0333,229000000.0
2008-01-22 06:35:00,1.0335,1.0336,1.0335,1.0335,158800000.0
2008-01-22 06:36:00,1.0334,1.0338,1.03335,1.0338,92100000.0
2008-01-22 06:37:00,1.0338,1.0338,1.03345,1.0338,139600000.0
2008-01-22 06:38:00,1.0337,1.0338,1.0333,1.0333,267000000.0
2008-01-22 06:39:00,1.0332,1.0335,1.0332,1.0335,165600000.0
2008-01-22 06:40:00,1.0333,1.0338,1.0333,1.0337,335500000.0
2008-01-22 06:41:00,1.0338,1.0338,1.0333,1.0338,410400000.0
2008-01-22 06:42:00,1.0338,1.0338,1.0335,1.0338,150900000.0
2008-01-22 06:43:00,1.0338,1.0338,1.0337,1.0338,98400000.0
2008-01-22 06:44:00,1.0338,1.0338,1.0336,1.0336,264000000.0
2008-01-22 06:45:00,1.0336,1.0336,1.0334,1.0335,203000000.0
2008-01-22 06:46:00,1.0336,1.0336,1.03325,1.0333,235900001.0
2008-01-22 06:47:00,1.0333,1.0336,1.0332,1.0332,333899999.0
2008-01-22 06:48:00,1.0332,1.0336,1.0332,1.0336,474400000.0
2008-01-22 06:49:00,1.0336,1.0336,1.0334,1.0336,194600000.0
2008-01-22 06:50:00,1.0336,1.0336,1.0332,1.0334,344300000.0
2008-01-22 06:51:00,1.0334,1.0336,1.0334,1.0336,256000000.0
2008-01-22 06:52:00,1.0336,1.0336,1.0334,1.0335,171200000.0
2008-01-22 06:53:00,1.0335,1.0337,1.0335,1.0337,155900000.0
2008-01-22 06:54:00,1.0337,1.0337,1.0336,1.0336,156800000.0
2008-01-22 06:55:00,1.0336,1.0337,1.0335,1.0336,121600000.0
2008-01-22 06:56:00,1.0336,1.0337,1.03355,1.0337,213299998.0
2008-01-22 06:57:00,1.0337,1.0338,1.0336,1.0337,185400000.0
2008-01-22 06:58:00,1.0337,1.0338,1.03365,1.0338,76200000.0
2008-01-22 06:59:00,1.0338,1.0338,1.0337,1.0337,72000000.0
2008-01-22 07:00:00,1.0337,1.034,1.0337,1.0339,436199994.0
2008-01-22 07:01:00,1.0339,1.03455,1.0339,1.0343,530999994.0
2008-01-22 07:02:00,1.0343,1.0343,1.0342,1.0343,105600000.0
2008-01-22 07:03:00,1.0343,1.0343,1.0337,1.0338,476599993.0
2008-01-22 07:04:00,1.0337,1.0339,1.03335,1.0337,387300000.0
2008-01-22 07:05:00,1.0337,1.0341,1.0336,1.0338,275599997.0
2008-01-22 07:06:00,1.0338,1.0338,1.0334,1.0336,180000000.0
2008-01-22 07:07:00,1.0335,1.03415,1.03345,1.0337,378300000.0
2008-01-22 07:08:00,1.0337,1.034,1.0337,1.0337,519200000.0
2008-01-22 07:09:00,1.0337,1.0339,1.0337,1.0339,368800000.0
2008-01-22 07:10:00,1.0339,1.0343,1.0339,1.0339,582499990.0
2008-01-22 07:11:00,1.0339,1.0341,1.0338,1.0341,209600000.0
2008-01-22 07:12:00,1.0341,1.0341,1.0337,1.0339,375100007.0
2008-01-22 07:13:00,1.0339,1.0339,1.0337,1.0338,284199993.0
2008-01-22 07:14:00,1.0338,1.0338,1.0337,1.0337,231799995.0
2008-01-22 07:15:00,1.0338,1.0338,1.0338,1.0338,221699990.0
2008-01-22 07:16:00,1.0338,1.0343,1.0338,1.0338,348499993.0
2008-01-22 07:17:00,1.03375,1.0338,1.0337,1.0337,49299999.0
2008-01-22 07:18:00,1.03375,1.0338,1.0337,1.0338,128500000.0
2008-01-22 07:19:00,1.0338,1.034,1.0338,1.0338,227500000.0
2008-01-22 07:20:00,1.0338,1.0338,1.0335,1.03355,41800000.0
2008-01-22 07:21:00,1.0335,1.0338,1.0335,1.0338,80200000.0
2008-01-22 07:22:00,1.0338,1.03385,1.0338,1.0338,268500009.0
2008-01-22 07:23:00,1.0338,1.034,1.0338,1.0338,474099993.0
2008-01-22 07:24:00,1.0338,1.0343,1.0338,1.034,329800004.0
2008-01-22 07:25:00,1.0339,1.0347,1.0339,1.0341,862099992.0
2008-01-22 07:26:00,1.0342,1.0343,1.0341,1.0341,345900000.0
2008-01-22 07:27:00,1.0342,1.0342,1.0338,1.0338,361100000.0
2008-01-22 07:28:00,1.0338,1.0338,1.03365,1.03365,533699999.0
2008-01-22 07:29:00,1.03365,1.0337,1.0335,1.0337,382799996.0
2008-01-22 07:30:00,1.0337,1.0338,1.0336,1.0338,533799988.0
2008-01-22 07:31:00,1.0338,1.0338,1.0336,1.0336,419599989.0
2008-01-22 07:32:00,1.0336,1.0337,1.0333,1.0333,518200000.0
2008-01-22 07:33:00,1.0333,1.0334,1.0333,1.0333,291800000.0
2008-01-22 07:34:00,1.0333,1.0333,1.0332,1.0332,306100000.0
2008-01-22 07:35:00,1.0332,1.0333,1.0332,1.0332,159300000.0
2008-01-22 07:36:00,1.0333,1.0333,1.03315,1.0332,90600000.0
2008-01-22 07:37:00,1.0332,1.0332,1.0332,1.0332,154700000.0
2008-01-22 07:38:00,1.0332,1.0333,1.0332,1.0333,105900000.0
2008-01-22 07:39:00,1.0333,1.0333,1.0333,1.0333,98600000.0
2008-01-22 07:40:00,1.0333,1.0333,1.0332,1.0333,78300000.0
2008-01-22 07:41:00,1.03325,1.0336,1.03325,1.0335,230700000.0
2008-01-22 07:42:00,1.0335,1.0335,1.03345,1.0335,78100000.0
2008-01-22 07:43:00,1.0335,1.0335,1.0334,1.0335,82600000.0
2008-01-22 07:44:00,1.0335,1.0335,1.0333,1.0335,239300000.0
2008-01-22 07:45:00,1.0335,1.0335,1.0332,1.0332,202100000.0
2008-01-22 07:46:00,1.0332,1.0334,1.03315,1.0334,65000000.0
2008-01-22 07:47:00,1.0334,1.0334,1.0333,1.0334,68200000.0
2008-01-22 07:48:00,1.0334,1.0334,1.0332,1.0332,75300000.0
2008-01-22 07:49:00,1.0332,1.0332,1.033,1.0331,88900000.0
2008-01-22 07:50:00,1.0331,1.0331,1.033,1.033,237300000.0
2008-01-22 07:51:00,1.0331,1.0331,1.0331,1.0331,118700000.0
2008-01-22 07:52:00,1.0331,1.0331,1.0329,1.0331,75100000.0
2008-01-22 07:53:00,1.0331,1.0333,1.0331,1.0333,61000000.0
2008-01-22 07:54:00,1.0333,1.0333,1.0332,1.0333,32200000.0
2008-01-22 07:55:00,1.0333,1.03345,1.0332,1.03345,238200000.0
2008-01-22 07:56:00,1.03345,1.03345,1.0333,1.0333,26700000.0
2008-01-22 07:57:00,1.0333,1.0336,1.0333,1.03335,138500000.0
2008-01-22 07:58:00,1.03335,1.0335,1.03335,1.0335,33200000.0
2008-01-22 07:59:00,1.0335,1.0335,1.0334,1.0335,61900000.0
2008-01-22 08:00:00,1.0335,1.03365,1.03335,1.0336,100100000.0
2008-01-22 08:01:00,1.0336,1.0337,1.0336,1.0336,191200000.0
2008-01-22 08:02:00,1.0336,1.03365,1.03345,1.03345,60400000.0
2008-01-22 08:03:00,1.0336,1.0336,1.0331,1.0331,159500000.0
2008-01-22 08:04:00,1.0331,1.0331,1.033,1.033,15000000.0
2008-01-22 08:05:00,1.033,1.0332,1.033,1.0331,102500000.0
2008-01-22 08:06:00,1.0331,1.0334,1.03305,1.0334,286899998.0
2008-01-22 08:07:00,1.0332,1.0334,1.0332,1.0332,36900000.0
2008-01-22 08:08:00,1.0332,1.0334,1.0332,1.0334,47800000.0
2008-01-22 08:09:00,1.0332,1.0334,1.0332,1.0334,32500000.0
2008-01-22 08:10:00,1.0334,1.0335,1.03325,1.03325,165100000.0
2008-01-22 08:11:00,1.03325,1.03325,1.033,1.0332,122300000.0
2008-01-22 08:12:00,1.03305,1.0332,1.03305,1.0332,49700000.0
2008-01-22 08:13:00,1.033,1.0332,1.033,1.03305,38100000.0
2008-01-22 08:14:00,1.03305,1.0332,1.03305,1.03305,39400000.0
2008-01-22 08:15:00,1.03305,1.0332,1.033,1.0331,91100000.0
2008-01-22 08:16:00,1.0331,1.0331,1.033,1.033,60500000.0
2008-01-22 08:17:00,1.033,1.0333,1.033,1.0333,14700000.0
2008-01-22 08:18:00,1.0333,1.0333,1.033,1.0331,138699995.0
2008-01-22 08:19:00,1.033,1.03325,1.03285,1.03325,99400000.0
2008-01-22 08:20:00,1.03325,1.03325,1.0331,1.0332,184800001.0
2008-01-22 08:21:00,1.0331,1.0332,1.0331,1.0331,127900000.0
2008-01-22 08:22:00,1.0331,1.0332,1.03305,1.0332,82600000.0
2008-01-22 08:23:00,1.0332,1.0332,1.0332,1.0332,89500000.0
2008-01-22 08:24:00,1.0332,1.0332,1.0331,1.0332,163100000.0
2008-01-22 08:25:00,1.0332,1.0333,1.0331,1.0333,201800001.0
2008-01-22 08:26:00,1.0333,1.0333,1.03315,1.0333,76100000.0
2008-01-22 08:27:00,1.0333,1.0333,1.03325,1.0333,58500000.0
2008-01-22 08:28:00,1.0333,1.0335,1.03325,1.03325,105700000.0
2008-01-22 08:29:00,1.0333,1.03335,1.03325,1.03335,49900000.0
2008-01-22 08:30:00,1.03335,1.03335,1.03325,1.0333,63600000.0
2008-01-22 08:31:00,1.0333,1.0337,1.0333,1.0336,148600000.0
2008-01-22 08:32:00,1.03365,1.0341,1.0336,1.0339,406299999.0
2008-01-22 08:33:00,1.03385,1.03395,1.0337,1.03395,439200000.0
2008-01-22 08:34:00,1.03395,1.0343,1.03345,1.0343,81200000.0
2008-01-22 08:35:00,1.0343,1.0343,1.0341,1.0343,79600000.0
2008-01-22 08:36:00,1.0343,1.0343,1.03405,1.0341,186999995.0
2008-01-22 08:37:00,1.0341,1.0341,1.0335,1.0338,335900000.0
2008-01-22 08:38:00,1.0338,1.0347,1.0338,1.0344,109100000.0
2008-01-22 08:39:00,1.0344,1.0344,1.0339,1.0343,72900000.0
2008-01-22 08:40:00,1.0343,1.0343,1.0343,1.0343,24300000.0
2008-01-22 08:41:00,1.0343,1.0347,1.0343,1.03455,440200000.0
2008-01-22 08:42:00,1.03455,1.03515,1.03455,1.0349,191500000.0
2008-01-22 08:43:00,1.0349,1.0349,1.03445,1.0347,288100000.0
2008-01-22 08:44:00,1.0347,1.0353,1.0347,1.03495,142850000.0
2008-01-22 08:45:00,1.0354,1.0354,1.03495,1.035,116800000.0
2008-01-22 08:46:00,1.035,1.035,1.03485,1.0349,209299998.0
2008-01-22 08:47:00,1.0349,1.0351,1.0349,1.035,166499999.0
2008-01-22 08:48:00,1.035,1.035,1.03495,1.035,85000000.0
2008-01-22 08:49:00,1.035,1.035,1.0349,1.035,34600000.0
2008-01-22 08:50:00,1.035,1.035,1.03495,1.03495,77200000.0
2008-01-22 08:51:00,1.03495,1.0351,1.03495,1.0351,71000000.0
2008-01-22 08:52:00,1.0351,1.0351,1.0351,1.0351,20100000.0
2008-01-22 08:53:00,1.0351,1.0356,1.03495,1.035,323700000.0
2008-01-22 08:54:00,1.035,1.0354,1.0349,1.0349,129500000.0
2008-01-22 08:55:00,1.035,1.035,1.0348,1.03495,320499997.0
2008-01-22 08:56:00,1.03495,1.035,1.0348,1.0349,75000000.0
2008-01-22 08:57:00,1.0349,1.0349,1.0346,1.0346,332900000.0
2008-01-22 08:58:00,1.0346,1.0346,1.0342,1.0342,258100000.0
2008-01-22 08:59:00,1.0341,1.0342,1.0341,1.0341,331200001.0
2008-01-22 09:00:00,1.0342,1.0342,1.0335,1.0338,370499999.0
2008-01-22 09:01:00,1.0338,1.034,1.03365,1.0338,283399997.0
2008-01-22 09:02:00,1.03375,1.0339,1.0335,1.0335,419999999.0
2008-01-22 09:03:00,1.0335,1.0337,1.03345,1.0335,152900000.0
2008-01-22 09:04:00,1.0335,1.0335,1.0334,1.0335,100400000.0
2008-01-22 09:05:00,1.0335,1.03395,1.03325,1.03395,257500001.0
2008-01-22 09:06:00,1.03395,1.03395,1.0335,1.0337,787000008.0
2008-01-22 09:07:00,1.0337,1.0337,1.033,1.0336,388000000.0
2008-01-22 09:08:00,1.0336,1.0336,1.0334,1.0335,150600000.0
2008-01-22 09:09:00,1.0335,1.03355,1.0335,1.0335,86900000.0
2008-01-22 09:10:00,1.0334,1.0335,1.0333,1.0335,93800000.0
2008-01-22 09:11:00,1.0335,1.0338,1.0334,1.0338,332099996.0
2008-01-22 09:12:00,1.0338,1.034,1.03375,1.034,510600001.0
2008-01-22 09:13:00,1.0339,1.03435,1.0339,1.034,389099995.0
2008-01-22 09:14:00,1.034,1.0342,1.03395,1.0342,145600000.0
2008-01-22 09:15:00,1.0342,1.03455,1.0342,1.0345,338799999.0
2008-01-22 09:16:00,1.0344,1.0346,1.034,1.0342,174700000.0
2008-01-22 09:17:00,1.0342,1.0345,1.0342,1.0345,217700000.0
2008-01-22 09:18:00,1.0345,1.0345,1.0343,1.0343,270900006.0
2008-01-22 09:19:00,1.0343,1.0346,1.0343,1.0344,129100000.0
2008-01-22 09:20:00,1.0344,1.0348,1.0344,1.03475,124800000.0
2008-01-22 09:21:00,1.03475,1.0348,1.0346,1.0346,45000000.0
2008-01-22 09:22:00,1.0346,1.0346,1.0344,1.03445,16300000.0
2008-01-22 09:23:00,1.03445,1.03455,1.03445,1.03455,79100000.0
2008-01-22 09:24:00,1.03455,1.03455,1.0344,1.0344,49000000.0
2008-01-22 09:25:00,1.0344,1.0344,1.0328,1.0328,250800000.0
2008-01-22 09:26:00,1.0329,1.0329,1.0324,1.03255,252550000.0
2008-01-22 09:27:00,1.03255,1.03255,1.0322,1.0325,458399996.0
2008-01-22 09:28:00,1.0325,1.033,1.03235,1.033,190100000.0
2008-01-22 09:29:00,1.0331,1.03315,1.033,1.03315,26400000.0
2008-01-22 09:30:00,1.0331,1.0331,1.033,1.0331,220200002.0
2008-01-22 09:31:00,1.033,1.0331,1.033,1.0331,498900008.0
2008-01-22 09:32:00,1.0331,1.0332,1.0331,1.0332,417700000.0
2008-01-22 09:33:00,1.0332,1.0334,1.03315,1.0334,116100000.0
2008-01-22 09:34:00,1.0334,1.0336,1.0332,1.0335,289599999.0
2008-01-22 09:35:00,1.0335,1.0336,1.0335,1.0336,185400000.0
2008-01-22 09:36:00,1.0336,1.0337,1.03355,1.0337,63200000.0
2008-01-22 09:37:00,1.0337,1.0345,1.0337,1.0343,575299998.0
2008-01-22 09:38:00,1.0343,1.0345,1.0342,1.0344,458400000.0
2008-01-22 09:39:00,1.0344,1.0345,1.03435,1.0344,379400000.0
2008-01-22 09:40:00,1.0345,1.0345,1.0341,1.03415,509900000.0
2008-01-22 09:41:00,1.03415,1.03455,1.03395,1.03425,841600014.0
2008-01-22 09:42:00,1.0343,1.0345,1.034,1.0344,616200002.0
2008-01-22 09:43:00,1.0344,1.0345,1.0344,1.0345,369600000.0
2008-01-22 09:44:00,1.0345,1.0347,1.0344,1.0346,646400010.0
2008-01-22 09:45:00,1.0346,1.0354,1.0345,1.0351,515099995.0
2008-01-22 09:46:00,1.0351,1.0352,1.035,1.035,563400000.0
2008-01-22 09:47:00,1.035,1.0353,1.035,1.0351,531500000.0
2008-01-22 09:48:00,1.0351,1.0353,1.0351,1.0351,433100000.0
2008-01-22 09:49:00,1.0352,1.0353,1.035,1.035,305400000.0
2008-01-22 09:50:00,1.035,1.0353,1.0349,1.035,458600000.0
2008-01-22 09:51:00,1.035,1.035,1.0346,1.0346,318199998.0
2008-01-22 09:52:00,1.0346,1.0349,1.0345,1.0347,688100000.0
2008-01-22 09:53:00,1.0347,1.0347,1.0344,1.0345,510600000.0
2008-01-22 09:54:00,1.0344,1.0347,1.03435,1.0346,466600000.0
2008-01-22 09:55:00,1.0346,1.0347,1.0346,1.0346,248800000.0
2008-01-22 09:56:00,1.0346,1.0346,1.03435,1.0346,233100000.0
2008-01-22 09:57:00,1.0346,1.0346,1.0344,1.0346,337900000.0
2008-01-22 09:58:00,1.0346,1.0348,1.0346,1.0348,379399999.0
2008-01-22 09:59:00,1.0348,1.0352,1.0345,1.0347,709500001.0
2008-01-22 10:00:00,1.0346,1.0349,1.0345,1.0349,487900000.0
2008-01-22 10:01:00,1.0349,1.0349,1.03445,1.0347,430900000.0
2008-01-22 10:02:00,1.0347,1.0348,1.03465,1.0347,533500000.0
2008-01-22 10:03:00,1.0348,1.0359,1.0348,1.0356,529999999.0
2008-01-22 10:04:00,1.0356,1.0358,1.0353,1.0358,113200001.0
2008-01-22 10:05:00,1.0358,1.0358,1.0354,1.0356,61800000.0
2008-01-22 10:06:00,1.0355,1.03555,1.0354,1.0354,338300000.0
2008-01-22 10:07:00,1.03555,1.03555,1.0353,1.03535,560400000.0
2008-01-22 10:08:00,1.0354,1.0358,1.0353,1.0355,819099998.0
2008-01-22 10:09:00,1.0355,1.0356,1.03545,1.03545,231000000.0
2008-01-22 10:10:00,1.0354,1.0354,1.0352,1.0354,453699998.0
2008-01-22 10:11:00,1.0354,1.0362,1.0354,1.0362,467250002.0
2008-01-22 10:12:00,1.0362,1.03645,1.036,1.03625,363600000.0
2008-01-22 10:13:00,1.03625,1.03635,1.0358,1.0358,393100000.0
2008-01-22 10:14:00,1.0358,1.03595,1.0354,1.0356,541599996.0
2008-01-22 10:15:00,1.0356,1.0356,1.0353,1.0353,266102001.0
2008-01-22 10:16:00,1.0354,1.0355,1.0349,1.035,161800000.0
2008-01-22 10:17:00,1.03505,1.0353,1.03475,1.035,320200000.0
2008-01-22 10:18:00,1.03525,1.03525,1.0351,1.0351,109800000.0
2008-01-22 10:19:00,1.0352,1.03595,1.0352,1.03595,424000000.0
2008-01-22 10:20:00,1.03595,1.03625,1.0359,1.0361,260200000.0
2008-01-22 10:21:00,1.0361,1.03625,1.03595,1.03595,406500000.0
2008-01-22 10:22:00,1.03595,1.03595,1.0352,1.0355,411600000.0
2008-01-22 10:23:00,1.0355,1.0355,1.0354,1.0354,122800000.0
2008-01-22 10:24:00,1.0355,1.0355,1.0351,1.0353,378300000.0
2008-01-22 10:25:00,1.0353,1.03535,1.03455,1.0347,259900000.0
2008-01-22 10:26:00,1.0347,1.03475,1.0344,1.03445,417100000.0
2008-01-22 10:27:00,1.03445,1.0348,1.03445,1.0345,231050000.0
2008-01-22 10:28:00,1.0344,1.03445,1.034,1.034,342800000.0
2008-01-22 10:29:00,1.0339,1.03445,1.0338,1.03445,514100000.0
2008-01-22 10:30:00,1.03445,1.03455,1.03435,1.0344,206000000.0
2008-01-22 10:31:00,1.0344,1.03465,1.0344,1.03465,246900000.0
2008-01-22 10:32:00,1.0346,1.03465,1.034,1.034,588200000.0
2008-01-22 10:33:00,1.034,1.034,1.0339,1.034,327600001.0
2008-01-22 10:34:00,1.034,1.0341,1.03345,1.0338,591719516.0
2008-01-22 10:35:00,1.03385,1.0341,1.0338,1.03385,396005322.0
2008-01-22 10:36:00,1.03385,1.03385,1.0337,1.03385,263022471.0
2008-01-22 10:37:00,1.03385,1.0341,1.03385,1.0339,596600000.0
2008-01-22 10:38:00,1.0339,1.034,1.03385,1.034,174030000.0
2008-01-22 10:39:00,1.034,1.0341,1.03355,1.034,269200000.0
2008-01-22 10:40:00,1.034,1.0341,1.0339,1.034,177400000.0
2008-01-22 10:41:00,1.03395,1.034,1.0338,1.0339,157200000.0
2008-01-22 10:42:00,1.0339,1.0339,1.0339,1.0339,123500000.0
2008-01-22 10:43:00,1.0339,1.0339,1.0335,1.03365,303000000.0
2008-01-22 10:44:00,1.0336,1.0338,1.03355,1.03375,223800000.0
2008-01-22 10:45:00,1.03375,1.03375,1.03265,1.03295,795499998.0
2008-01-22 10:46:00,1.03295,1.033,1.0326,1.03265,480200000.0
2008-01-22 10:47:00,1.03265,1.0335,1.03255,1.0335,1208499990.0
2008-01-22 10:48:00,1.0338,1.0338,1.03285,1.033,1484100009.0
2008-01-22 10:49:00,1.0329,1.03315,1.0326,1.03265,1225299994.0
2008-01-22 10:50:00,1.0327,1.03335,1.0327,1.03335,395600000.0
2008-01-22 10:51:00,1.03335,1.0338,1.03335,1.03365,366999998.0
2008-01-22 10:52:00,1.03365,1.0341,1.0335,1.03405,533100002.0
2008-01-22 10:53:00,1.03405,1.0342,1.0338,1.0341,803799998.0
2008-01-22 10:54:00,1.0342,1.03445,1.03395,1.03395,554300002.0
2008-01-22 10:55:00,1.03395,1.03405,1.03365,1.0337,748300002.0
2008-01-22 10:56:00,1.03375,1.03375,1.03365,1.0337,365000003.0
2008-01-22 10:57:00,1.0337,1.03375,1.03365,1.03365,355200000.0
2008-01-22 10:58:00,1.03365,1.03375,1.03335,1.03375,604200000.0
2008-01-22 10:59:00,1.03365,1.0345,1.03345,1.0345,513733674.0
2008-01-22 11:00:00,1.03445,1.03445,1.03405,1.0343,374604085.0
2008-01-22 11:01:00,1.0343,1.0345,1.034,1.03435,319100000.0
2008-01-22 11:02:00,1.0344,1.03445,1.03425,1.03435,273500000.0
2008-01-22 11:03:00,1.03435,1.03455,1.03435,1.0344,114700000.0
2008-01-22 11:04:00,1.0344,1.0344,1.0342,1.0343,457099999.0
2008-01-22 11:05:00,1.0343,1.0344,1.03395,1.0344,264300000.0
2008-01-22 11:06:00,1.0344,1.03445,1.0341,1.03415,86900000.0
2008-01-22 11:07:00,1.03415,1.0342,1.03355,1.0338,257300000.0
2008-01-22 11:08:00,1.0338,1.0338,1.03245,1.03255,285700001.0
2008-01-22 11:09:00,1.03255,1.03285,1.03195,1.0321,351500000.0
2008-01-22 11:10:00,1.0321,1.0327,1.0321,1.03245,120800000.0
2008-01-22 11:11:00,1.03245,1.0325,1.03245,1.0325,166100000.0
2008-01-22 11:12:00,1.0325,1.03275,1.03235,1.03255,176000000.0
2008-01-22 11:13:00,1.03255,1.03255,1.03195,1.03205,94700000.0
2008-01-22 11:14:00,1.032,1.03205,1.0311,1.0315,272100000.0
2008-01-22 11:15:00,1.0315,1.0319,1.0315,1.0318,353500000.0
2008-01-22 11:16:00,1.0318,1.0319,1.03135,1.03145,126350000.0
2008-01-22 11:17:00,1.0315,1.0321,1.03145,1.032,260000000.0
2008-01-22 11:18:00,1.032,1.0326,1.03195,1.03255,355900000.0
2008-01-22 11:19:00,1.03255,1.03265,1.03225,1.03265,791599995.0
2008-01-22 11:20:00,1.03265,1.03275,1.03255,1.03275,206000000.0
2008-01-22 11:21:00,1.03275,1.03285,1.03265,1.03275,224900000.0
2008-01-22 11:22:00,1.03275,1.03275,1.03265,1.03265,39700000.0
2008-01-22 11:23:00,1.03275,1.03285,1.03265,1.03285,96900000.0
2008-01-22 11:24:00,1.03285,1.03335,1.0328,1.03335,125750000.0
2008-01-22 11:25:00,1.03335,1.03335,1.0331,1.03335,52200000.0
2008-01-22 11:26:00,1.03335,1.03485,1.03335,1.0348,716500003.0
2008-01-22 11:27:00,1.0348,1.0348,1.03445,1.03445,456199999.0
2008-01-22 11:28:00,1.03445,1.03455,1.03415,1.03445,238000000.0
2008-01-22 11:29:00,1.03445,1.03455,1.03425,1.03425,79800000.0
2008-01-22 11:30:00,1.03425,1.03435,1.03345,1.0336,126100000.0
2008-01-22 11:31:00,1.0336,1.03435,1.03345,1.0337,179400000.0
2008-01-22 11:32:00,1.03375,1.03375,1.03345,1.03365,70700000.0
2008-01-22 11:33:00,1.03365,1.03385,1.03345,1.03385,26100000.0
2008-01-22 11:34:00,1.03385,1.03455,1.0335,1.03425,217699998.0
2008-01-22 11:35:00,1.0342,1.03425,1.03375,1.03375,95000000.0
2008-01-22 11:36:00,1.03385,1.03405,1.03375,1.03385,80600000.0
2008-01-22 11:37:00,1.03385,1.03395,1.03375,1.03375,71300000.0
2008-01-22 11:38:00,1.03375,1.03415,1.03375,1.03415,59500000.0
2008-01-22 11:39:00,1.03415,1.03425,1.03395,1.03415,73600000.0
2008-01-22 11:40:00,1.03415,1.03435,1.03415,1.03435,20100000.0
2008-01-22 11:41:00,1.03435,1.0345,1.03425,1.03435,50100000.0
2008-01-22 11:42:00,1.03445,1.03475,1.03435,1.0345,138000000.0
2008-01-22 11:43:00,1.03445,1.0346,1.03445,1.03455,199200000.0
2008-01-22 11:44:00,1.03455,1.03465,1.0344,1.03455,143500000.0
2008-01-22 11:45:00,1.03455,1.03475,1.03455,1.0347,61900000.0
2008-01-22 11:46:00,1.0347,1.03475,1.03465,1.03465,32000000.0
2008-01-22 11:47:00,1.03465,1.0347,1.03455,1.0347,29400000.0
2008-01-22 11:48:00,1.0347,1.0347,1.03405,1.03405,95400000.0
2008-01-22 11:49:00,1.03405,1.03415,1.03365,1.034,504199998.0
2008-01-22 11:50:00,1.03405,1.03405,1.03375,1.03405,85300000.0
2008-01-22 11:51:00,1.03405,1.03405,1.03385,1.03395,44800000.0
2008-01-22 11:52:00,1.03395,1.03405,1.0339,1.034,34000000.0
2008-01-22 11:53:00,1.034,1.034,1.03395,1.03395,29700000.0
2008-01-22 11:54:00,1.03395,1.03415,1.0339,1.03415,54000000.0
2008-01-22 11:55:00,1.03415,1.03455,1.03405,1.0345,50600000.0
2008-01-22 11:56:00,1.0345,1.03555,1.0345,1.0354,99700000.0
2008-01-22 11:57:00,1.0354,1.0354,1.03495,1.0353,191100002.0
2008-01-22 11:58:00,1.0353,1.0353,1.03495,1.035,158999999.0
2008-01-22 11:59:00,1.035,1.03575,1.0349,1.0356,345800000.0
2008-01-22 12:00:00,1.0356,1.03575,1.03545,1.0357,76100000.0
2008-01-22 12:01:00,1.0357,1.03575,1.03555,1.03565,351001182.0
2008-01-22 12:02:00,1.03575,1.03575,1.03545,1.03545,265100000.0
2008-01-22 12:03:00,1.03555,1.03565,1.03555,1.03565,65500000.0
2008-01-22 12:04:00,1.03565,1.03645,1.03555,1.03645,174120000.0
2008-01-22 12:05:00,1.03645,1.03645,1.03635,1.03645,33820000.0
2008-01-22 12:06:00,1.03645,1.0366,1.0361,1.0366,13720000.0
2008-01-22 12:07:00,1.0366,1.03715,1.03645,1.0371,120000000.0
2008-01-22 12:08:00,1.0371,1.03765,1.03695,1.03765,276500000.0
2008-01-22 12:09:00,1.03765,1.0379,1.0375,1.03775,128400000.0
2008-01-22 12:10:00,1.03775,1.03775,1.03725,1.0374,61200000.0
2008-01-22 12:11:00,1.03745,1.0375,1.0374,1.0375,14600000.0
2008-01-22 12:12:00,1.0375,1.0375,1.03735,1.0374,15200000.0
2008-01-22 12:13:00,1.0374,1.03745,1.03715,1.03725,60100000.0
2008-01-22 12:14:00,1.03725,1.03745,1.03695,1.0374,112900000.0
2008-01-22 12:15:00,1.0373,1.03735,1.0372,1.0372,30000000.0
2008-01-22 12:16:00,1.0372,1.0372,1.037,1.037,21600000.0
2008-01-22 12:17:00,1.037,1.03705,1.0366,1.03675,25900000.0
2008-01-22 12:18:00,1.0367,1.0369,1.03615,1.0364,134400000.0
2008-01-22 12:19:00,1.0364,1.0366,1.0364,1.03655,50700000.0
2008-01-22 12:20:00,1.0366,1.0368,1.0366,1.03675,90900000.0
2008-01-22 12:21:00,1.0368,1.0369,1.03645,1.0367,243099999.0
2008-01-22 12:22:00,1.03655,1.03705,1.0365,1.03685,284300000.0
2008-01-22 12:23:00,1.0368,1.03725,1.0368,1.03725,179500000.0
2008-01-22 12:24:00,1.0373,1.0373,1.03635,1.0365,34700000.0
2008-01-22 12:25:00,1.0365,1.0365,1.03595,1.0363,194500000.0
2008-01-22 12:26:00,1.0363,1.03675,1.0362,1.03675,107800000.0
2008-01-22 12:27:00,1.03675,1.03675,1.03635,1.03635,22600000.0
2008-01-22 12:28:00,1.03625,1.03655,1.03625,1.03635,66400000.0
2008-01-22 12:29:00,1.0362,1.03665,1.0362,1.03635,40200000.0
2008-01-22 12:30:00,1.0363,1.03655,1.0363,1.03645,576299999.0
2008-01-22 12:31:00,1.03645,1.03645,1.03605,1.03615,105800000.0
2008-01-22 12:32:00,1.03615,1.03655,1.03605,1.0364,368900000.0
2008-01-22 12:33:00,1.0364,1.03675,1.03635,1.0365,158500000.0
2008-01-22 12:34:00,1.0365,1.0365,1.03585,1.0359,435099999.0
2008-01-22 12:35:00,1.0359,1.03615,1.0354,1.03585,138400000.0
2008-01-22 12:36:00,1.03575,1.0358,1.03555,1.0358,113300000.0
2008-01-22 12:37:00,1.0358,1.0359,1.0358,1.0359,9800000.0
2008-01-22 12:38:00,1.0359,1.03595,1.03575,1.03585,86600000.0
2008-01-22 12:39:00,1.03585,1.03615,1.03585,1.03615,27900000.0
2008-01-22 12:40:00,1.03625,1.03635,1.0362,1.03625,726900002.0
2008-01-22 12:41:00,1.03625,1.03665,1.03625,1.03665,280600000.0
2008-01-22 12:42:00,1.03655,1.03675,1.03655,1.03675,22100000.0
2008-01-22 12:43:00,1.03665,1.03685,1.0366,1.0367,61650000.0
2008-01-22 12:44:00,1.0367,1.0367,1.03655,1.0367,79000000.0
2008-01-22 12:45:00,1.0367,1.03675,1.03655,1.03675,38300000.0
2008-01-22 12:46:00,1.03675,1.03675,1.03655,1.03655,61600000.0
2008-01-22 12:47:00,1.03655,1.0367,1.03655,1.0367,171600001.0
2008-01-22 12:48:00,1.0367,1.0367,1.03645,1.03645,303399999.0
2008-01-22 12:49:00,1.03645,1.0366,1.03645,1.0366,382999992.0
2008-01-22 12:50:00,1.0366,1.0366,1.0364,1.0366,261500000.0
2008-01-22 12:51:00,1.03655,1.03675,1.03645,1.03675,64600001.0
2008-01-22 12:52:00,1.03675,1.03675,1.03655,1.03665,431000016.0
2008-01-22 12:53:00,1.03665,1.03675,1.03665,1.03665,21800000.0
2008-01-22 12:54:00,1.03665,1.03685,1.03645,1.03675,144900000.0
2008-01-22 12:55:00,1.03675,1.03685,1.03655,1.03665,43200000.0
2008-01-22 12:56:00,1.0366,1.03665,1.03605,1.03615,193400000.0
2008-01-22 12:57:00,1.03615,1.0363,1.03615,1.0363,558100000.0
2008-01-22 12:58:00,1.0363,1.03645,1.036,1.036,296100009.0
2008-01-22 12:59:00,1.036,1.03625,1.036,1.03615,380600009.0
2008-01-22 13:00:00,1.03625,1.0364,1.03615,1.0364,291100000.0
2008-01-22 13:01:00,1.0364,1.03645,1.03635,1.0364,108800000.0
2008-01-22 13:02:00,1.03635,1.03645,1.03585,1.0359,358299997.0
2008-01-22 13:03:00,1.0359,1.03605,1.03545,1.03575,69800000.0
2008-01-22 13:04:00,1.03575,1.03595,1.03555,1.03595,38300000.0
2008-01-22 13:05:00,1.036,1.03615,1.0359,1.03595,151900000.0
2008-01-22 13:06:00,1.03595,1.03615,1.03595,1.036,50200000.0
2008-01-22 13:07:00,1.036,1.03625,1.036,1.03625,29800000.0
2008-01-22 13:08:00,1.03625,1.03645,1.03625,1.03645,88100000.0
2008-01-22 13:09:00,1.03635,1.03665,1.03635,1.03645,21400000.0
2008-01-22 13:10:00,1.03645,1.03655,1.0363,1.03635,34100000.0
2008-01-22 13:11:00,1.03635,1.03645,1.03615,1.03625,58500000.0
2008-01-22 13:12:00,1.03635,1.03655,1.0363,1.03645,40000000.0
2008-01-22 13:13:00,1.03645,1.03655,1.03595,1.03615,87000000.0
2008-01-22 13:14:00,1.03625,1.0363,1.036,1.03625,44200000.0
2008-01-22 13:15:00,1.03625,1.03625,1.03605,1.03605,34500000.0
2008-01-22 13:16:00,1.03605,1.03625,1.036,1.03605,121400000.0
2008-01-22 13:17:00,1.03605,1.03615,1.036,1.0361,108400000.0
2008-01-22 13:18:00,1.0361,1.0361,1.0358,1.0358,130800000.0
2008-01-22 13:19:00,1.03595,1.03595,1.03545,1.0356,414400000.0
2008-01-22 13:20:00,1.0356,1.03575,1.03525,1.03575,95100000.0
2008-01-22 13:21:00,1.03575,1.03585,1.0352,1.0353,328900000.0
2008-01-22 13:22:00,1.0353,1.03555,1.03525,1.03545,225300000.0
2008-01-22 13:23:00,1.0354,1.03575,1.0352,1.03525,127200000.0
2008-01-22 13:24:00,1.03525,1.03525,1.03465,1.03465,95800000.0
2008-01-22 13:25:00,1.03475,1.03525,1.0346,1.0352,344000000.0
2008-01-22 13:26:00,1.0352,1.03565,1.0351,1.0355,129900000.0
2008-01-22 13:27:00,1.0355,1.03615,1.0355,1.03585,156050000.0
2008-01-22 13:28:00,1.0358,1.03605,1.03555,1.03555,78300000.0
2008-01-22 13:29:00,1.03555,1.03555,1.0354,1.03555,199500000.0
2008-01-22 13:30:00,1.03555,1.03555,1.0354,1.0355,95900000.0
2008-01-22 13:31:00,1.0355,1.03555,1.035,1.0352,211300000.0
2008-01-22 13:32:00,1.03495,1.03525,1.03495,1.03515,138000001.0
2008-01-22 13:33:00,1.03515,1.03525,1.035,1.03525,106500000.0
2008-01-22 13:34:00,1.03525,1.03555,1.0352,1.0354,104200000.0
2008-01-22 13:35:00,1.0354,1.0354,1.0344,1.03455,381999999.0
2008-01-22 13:36:00,1.03515,1.03515,1.0345,1.035,307900000.0
2008-01-22 13:37:00,1.035,1.035,1.03455,1.0348,328360381.0
2008-01-22 13:38:00,1.0348,1.03495,1.03475,1.0349,443702366.0
2008-01-22 13:39:00,1.03495,1.03505,1.0348,1.0348,349118930.0
2008-01-22 13:40:00,1.0348,1.03485,1.03475,1.03485,33200000.0
2008-01-22 13:41:00,1.0346,1.0349,1.0345,1.03485,72300000.0
2008-01-22 13:42:00,1.03485,1.03485,1.03465,1.03465,25700000.0
2008-01-22 13:43:00,1.0346,1.03485,1.0346,1.0348,34100000.0
2008-01-22 13:44:00,1.0348,1.0348,1.03385,1.034,65200000.0
2008-01-22 13:45:00,1.034,1.0345,1.034,1.0345,162400000.0
2008-01-22 13:46:00,1.0345,1.0346,1.03385,1.03385,48700000.0
2008-01-22 13:47:00,1.03385,1.03415,1.03315,1.03395,128400000.0
2008-01-22 13:48:00,1.03395,1.03435,1.0335,1.0336,93200000.0
2008-01-22 13:49:00,1.0336,1.03375,1.0335,1.0336,33700000.0
2008-01-22 13:50:00,1.0336,1.03375,1.033,1.03315,103300000.0
2008-01-22 13:51:00,1.0332,1.0335,1.0331,1.0332,244200000.0
2008-01-22 13:52:00,1.0332,1.0336,1.03295,1.03355,141700000.0
2008-01-22 13:53:00,1.03355,1.03355,1.033,1.03305,94300000.0
2008-01-22 13:54:00,1.03305,1.03315,1.033,1.03315,101900000.0
2008-01-22 13:55:00,1.03315,1.03325,1.0331,1.03325,235900000.0
2008-01-22 13:56:00,1.03325,1.0333,1.0332,1.03325,105700000.0
2008-01-22 13:57:00,1.03325,1.0335,1.0331,1.0335,169700000.0
2008-01-22 13:58:00,1.0335,1.0335,1.03335,1.03345,53500000.0
2008-01-22 13:59:00,1.03345,1.0335,1.03325,1.03335,60075374.0
2008-01-22 14:00:00,1.03335,1.0335,1.03325,1.0334,41674411.0
2008-01-22 14:01:00,1.0334,1.0336,1.0334,1.0334,58500000.0
2008-01-22 14:02:00,1.03335,1.0334,1.0329,1.0334,102803319.0
2008-01-22 14:03:00,1.0334,1.0335,1.0333,1.0334,61600000.0
2008-01-22 14:04:00,1.0333,1.03355,1.03305,1.03355,94300000.0
2008-01-22 14:05:00,1.03355,1.03365,1.03345,1.0336,27100000.0
2008-01-22 14:06:00,1.0336,1.0339,1.0334,1.0338,40500000.0
2008-01-22 14:07:00,1.03375,1.0338,1.0336,1.0336,99400000.0
2008-01-22 14:08:00,1.0336,1.03395,1.0336,1.03395,116000000.0
2008-01-22 14:09:00,1.03395,1.034,1.0337,1.03385,71600000.0
2008-01-22 14:10:00,1.03385,1.03385,1.0337,1.0338,21800000.0
2008-01-22 14:11:00,1.0338,1.0339,1.0336,1.03385,37200000.0
2008-01-22 14:12:00,1.0339,1.034,1.03385,1.03385,32200000.0
2008-01-22 14:13:00,1.03385,1.0342,1.0337,1.03415,40400000.0
2008-01-22 14:14:00,1.03415,1.03425,1.034,1.0342,58400000.0
2008-01-22 14:15:00,1.0342,1.03435,1.0336,1.03365,91500000.0
2008-01-22 14:16:00,1.0336,1.0336,1.03245,1.0334,171700000.0
2008-01-22 14:17:00,1.03325,1.03395,1.0331,1.03355,202800002.0
2008-01-22 14:18:00,1.03355,1.03385,1.0334,1.0338,163900000.0
2008-01-22 14:19:00,1.0338,1.0338,1.0336,1.0336,168600000.0
2008-01-22 14:20:00,1.0336,1.034,1.0336,1.034,223100000.0
2008-01-22 14:21:00,1.034,1.03435,1.0339,1.0341,247400000.0
2008-01-22 14:22:00,1.0341,1.0349,1.0341,1.0343,226900000.0
2008-01-22 14:23:00,1.0343,1.03445,1.0343,1.0344,34000000.0
2008-01-22 14:24:00,1.0343,1.03505,1.0342,1.03505,89100000.0
2008-01-22 14:25:00,1.035,1.03515,1.03405,1.0342,150499999.0
2008-01-22 14:26:00,1.03425,1.03445,1.03415,1.03425,90400000.0
2008-01-22 14:27:00,1.03425,1.03465,1.03425,1.03465,89800000.0
2008-01-22 14:28:00,1.03465,1.03465,1.034,1.034,90300000.0
2008-01-22 14:29:00,1.034,1.0344,1.0338,1.0344,50700000.0
2008-01-22 14:30:00,1.0344,1.0344,1.03395,1.03405,110000000.0
2008-01-22 14:31:00,1.03405,1.0341,1.03405,1.0341,98700000.0
2008-01-22 14:32:00,1.0341,1.0342,1.03395,1.03405,323800000.0
2008-01-22 14:33:00,1.03405,1.0342,1.03395,1.03405,49500000.0
2008-01-22 14:34:00,1.03405,1.03425,1.03385,1.03425,34300000.0
2008-01-22 14:35:00,1.03425,1.0347,1.03425,1.03465,32500000.0
2008-01-22 14:36:00,1.03465,1.03465,1.0336,1.0336,117200001.0
2008-01-22 14:37:00,1.0336,1.0337,1.0336,1.0336,531600000.0
2008-01-22 14:38:00,1.0336,1.03405,1.0336,1.03385,84100000.0
2008-01-22 14:39:00,1.03385,1.03385,1.0336,1.0336,253700000.0
2008-01-22 14:40:00,1.0336,1.03395,1.0331,1.0339,457700000.0
2008-01-22 14:41:00,1.0339,1.0339,1.0333,1.0334,347600000.0
2008-01-22 14:42:00,1.0334,1.0334,1.0331,1.03325,175000000.0
2008-01-22 14:43:00,1.03325,1.0334,1.03325,1.03325,156600000.0
2008-01-22 14:44:00,1.03325,1.03335,1.0332,1.0333,213000000.0
2008-01-22 14:45:00,1.0333,1.0333,1.0332,1.0333,234300000.0
2008-01-22 14:46:00,1.0333,1.0333,1.0332,1.0333,183600000.0
2008-01-22 14:47:00,1.0333,1.0333,1.03305,1.03305,337200000.0
2008-01-22 14:48:00,1.03305,1.0336,1.03305,1.03315,427500000.0
2008-01-22 14:49:00,1.03315,1.0335,1.0327,1.03275,340300000.0
2008-01-22 14:50:00,1.03275,1.0329,1.0325,1.0328,717101844.0
2008-01-22 14:51:00,1.0328,1.0336,1.03275,1.0336,412800000.0
2008-01-22 14:52:00,1.0338,1.0339,1.0333,1.0339,411200000.0
2008-01-22 14:53:00,1.0339,1.0339,1.0328,1.03285,511600000.0
2008-01-22 14:54:00,1.0329,1.033,1.03255,1.0327,1009899999.0
2008-01-22 14:55:00,1.03255,1.03285,1.0322,1.03255,644100000.0
2008-01-22 14:56:00,1.0325,1.0327,1.03225,1.0326,649100001.0
2008-01-22 14:57:00,1.03255,1.0326,1.0322,1.0324,699500000.0
2008-01-22 14:58:00,1.0324,1.0324,1.0323,1.0324,663800000.0
2008-01-22 14:59:00,1.0323,1.0324,1.0321,1.0323,630700000.0
2008-01-22 15:00:00,1.0323,1.0327,1.0323,1.0326,463200000.0
2008-01-22 15:01:00,1.0326,1.03265,1.03215,1.0323,115000000.0
2008-01-22 15:02:00,1.03225,1.0328,1.03215,1.03275,180800000.0
2008-01-22 15:03:00,1.03275,1.0328,1.03235,1.03265,336900000.0
2008-01-22 15:04:00,1.0327,1.0329,1.03265,1.0329,266500000.0
2008-01-22 15:05:00,1.0329,1.0329,1.0327,1.03285,284690351.0
2008-01-22 15:06:00,1.03285,1.03285,1.0323,1.03235,417300000.0
2008-01-22 15:07:00,1.03235,1.03255,1.03235,1.0324,321700000.0
2008-01-22 15:08:00,1.0324,1.0324,1.0317,1.03175,419200000.0
2008-01-22 15:09:00,1.03175,1.0318,1.0316,1.03175,187699997.0
2008-01-22 15:10:00,1.03175,1.03215,1.03175,1.03205,556499993.0
2008-01-22 15:11:00,1.03205,1.03245,1.03205,1.0323,381700000.0
2008-01-22 15:12:00,1.0323,1.0323,1.0317,1.03175,716500000.0
2008-01-22 15:13:00,1.03185,1.03185,1.03115,1.03115,116600000.0
2008-01-22 15:14:00,1.03115,1.03215,1.0311,1.03145,332100000.0
2008-01-22 15:15:00,1.03145,1.0317,1.0314,1.0316,224200000.0
2008-01-22 15:16:00,1.0316,1.03175,1.03145,1.0316,53350000.0
2008-01-22 15:17:00,1.0316,1.0317,1.03155,1.03165,94400000.0
2008-01-22 15:18:00,1.0316,1.0322,1.0316,1.03185,654199999.0
2008-01-22 15:19:00,1.03185,1.03195,1.0317,1.03195,298500000.0
2008-01-22 15:20:00,1.03195,1.03225,1.02525,1.02665,685999998.0
2008-01-22 15:21:00,1.02665,1.02825,1.0256,1.02825,526100000.0
2008-01-22 15:22:00,1.02825,1.02905,1.02705,1.0275,255600000.0
2008-01-22 15:23:00,1.0275,1.02935,1.02745,1.02835,231919500.0
2008-01-22 15:24:00,1.02835,1.02925,1.02745,1.02915,293698000.0
2008-01-22 15:25:00,1.02915,1.0301,1.02865,1.03005,903999996.0
2008-01-22 15:26:00,1.03005,1.03155,1.02995,1.03095,735700000.0
2008-01-22 15:27:00,1.03095,1.03095,1.02975,1.02975,697000000.0
2008-01-22 15:28:00,1.02975,1.03085,1.02975,1.0307,696800000.0
2008-01-22 15:29:00,1.0307,1.03145,1.0304,1.03125,586800000.0
2008-01-22 15:30:00,1.0312,1.0312,1.02835,1.02855,572900000.0
2008-01-22 15:31:00,1.02845,1.02895,1.02825,1.0287,460500005.0
2008-01-22 15:32:00,1.0287,1.0287,1.02735,1.02735,493600001.0
2008-01-22 15:33:00,1.0274,1.02765,1.0266,1.0266,367400000.0
2008-01-22 15:34:00,1.02665,1.0286,1.0266,1.02815,340400000.0
2008-01-22 15:35:00,1.02815,1.0286,1.02795,1.02795,195500000.0
2008-01-22 15:36:00,1.02795,1.02885,1.02795,1.02815,335700000.0
2008-01-22 15:37:00,1.02815,1.02975,1.02815,1.02975,173200000.0
2008-01-22 15:38:00,1.02975,1.0308,1.0292,1.0299,101500000.0
2008-01-22 15:39:00,1.0299,1.0319,1.0299,1.03185,390600004.0
2008-01-22 15:40:00,1.0319,1.03365,1.03135,1.03235,233400000.0
2008-01-22 15:41:00,1.03235,1.0328,1.03205,1.0325,233500000.0
2008-01-22 15:42:00,1.03245,1.03275,1.03235,1.0324,428700000.0
2008-01-22 15:43:00,1.0324,1.03285,1.03235,1.03255,827099996.0
2008-01-22 15:44:00,1.03255,1.0327,1.03235,1.03245,278100000.0
2008-01-22 15:45:00,1.03245,1.03255,1.03195,1.03215,365800000.0
2008-01-22 15:46:00,1.03205,1.0323,1.0319,1.03205,456500000.0
2008-01-22 15:47:00,1.03205,1.0325,1.0319,1.0325,145700000.0
2008-01-22 15:48:00,1.03245,1.03315,1.03215,1.03295,428900000.0
2008-01-22 15:49:00,1.03295,1.03395,1.03275,1.03305,1078300001.0
2008-01-22 15:50:00,1.03305,1.03465,1.03295,1.03435,761800000.0
2008-01-22 15:51:00,1.0345,1.0354,1.03445,1.03495,677500000.0
2008-01-22 15:52:00,1.0349,1.03585,1.03405,1.0343,1312100001.0
2008-01-22 15:53:00,1.03435,1.0354,1.0343,1.03495,838000000.0
2008-01-22 15:54:00,1.03495,1.0359,1.03415,1.0359,594100000.0
2008-01-22 15:55:00,1.0359,1.0359,1.03445,1.0349,1307099999.0
2008-01-22 15:56:00,1.035,1.03635,1.0349,1.0359,691700003.0
2008-01-22 15:57:00,1.036,1.03615,1.03495,1.03545,419700000.0
2008-01-22 15:58:00,1.03545,1.03645,1.03515,1.03595,504500001.0
2008-01-22 15:59:00,1.03595,1.03645,1.03545,1.03565,630000000.0
2008-01-22 16:00:00,1.0355,1.0355,1.03005,1.0314,641000000.0
2008-01-22 16:01:00,1.0314,1.03285,1.03085,1.0325,543300000.0
2008-01-22 16:02:00,1.0325,1.03335,1.03205,1.03275,445000000.0
2008-01-22 16:03:00,1.03275,1.03355,1.03265,1.033,382000000.0
2008-01-22 16:04:00,1.03345,1.03355,1.03275,1.03345,1240300000.0
2008-01-22 16:05:00,1.03335,1.03405,1.0333,1.03355,1123099991.0
2008-01-22 16:06:00,1.03355,1.03375,1.03315,1.03325,840500000.0
2008-01-22 16:07:00,1.03325,1.03325,1.03245,1.03265,1426900000.0
2008-01-22 16:08:00,1.03265,1.03405,1.0326,1.03405,886700000.0
2008-01-22 16:09:00,1.03405,1.03445,1.03385,1.03405,471800000.0
2008-01-22 16:10:00,1.034,1.03495,1.03355,1.0339,462200000.0
2008-01-22 16:11:00,1.0339,1.03435,1.03375,1.03395,220700000.0
2008-01-22 16:12:00,1.03395,1.0342,1.03355,1.03375,240500000.0
2008-01-22 16:13:00,1.03375,1.03395,1.03355,1.03365,740400000.0
2008-01-22 16:14:00,1.03365,1.03395,1.03365,1.03385,476600000.0
2008-01-22 16:15:00,1.0338,1.03455,1.03375,1.03375,224100000.0
2008-01-22 16:16:00,1.03375,1.03375,1.0332,1.03335,464100000.0
2008-01-22 16:17:00,1.03325,1.03385,1.03325,1.03325,455600000.0
2008-01-22 16:18:00,1.03315,1.03325,1.03255,1.03255,336700001.0
2008-01-22 16:19:00,1.03255,1.03255,1.03185,1.0324,503500000.0
2008-01-22 16:20:00,1.03245,1.03245,1.03215,1.03225,153800000.0
2008-01-22 16:21:00,1.03225,1.03235,1.03165,1.0319,249100000.0
2008-01-22 16:22:00,1.0319,1.032,1.03175,1.03195,200200000.0
2008-01-22 16:23:00,1.03195,1.03265,1.03195,1.03245,136100000.0
2008-01-22 16:24:00,1.03245,1.03265,1.03245,1.03265,194900000.0
2008-01-22 16:25:00,1.03265,1.033,1.03265,1.03285,274600000.0
2008-01-22 16:26:00,1.03285,1.03305,1.03265,1.03295,278100000.0
2008-01-22 16:27:00,1.03295,1.03305,1.03275,1.03275,319100000.0
2008-01-22 16:28:00,1.03275,1.03335,1.03265,1.03325,224600000.0
2008-01-22 16:29:00,1.03325,1.03345,1.0324,1.0324,420000000.0
2008-01-22 16:30:00,1.0323,1.03345,1.03225,1.0329,243800000.0
2008-01-22 16:31:00,1.03295,1.03365,1.0328,1.03355,209600000.0
2008-01-22 16:32:00,1.03355,1.03385,1.03335,1.03375,279000000.0
2008-01-22 16:33:00,1.03375,1.03425,1.0336,1.03385,233000000.0
2008-01-22 16:34:00,1.0338,1.03395,1.03365,1.03365,173600000.0
2008-01-22 16:35:00,1.03365,1.03385,1.03345,1.03365,525400000.0
2008-01-22 16:36:00,1.03365,1.03375,1.03335,1.03345,250400000.0
2008-01-22 16:37:00,1.03345,1.03345,1.03245,1.03275,266200000.0
2008-01-22 16:38:00,1.03275,1.03285,1.03255,1.0328,118800000.0
2008-01-22 16:39:00,1.0328,1.03325,1.03255,1.0329,201200000.0
2008-01-22 16:40:00,1.0329,1.03345,1.0329,1.03305,254500000.0
2008-01-22 16:41:00,1.03305,1.03355,1.033,1.03325,207100000.0
2008-01-22 16:42:00,1.03325,1.03335,1.03295,1.03295,261800000.0
2008-01-22 16:43:00,1.033,1.03315,1.0329,1.0329,141600000.0
2008-01-22 16:44:00,1.0329,1.03295,1.0326,1.0327,340200000.0
2008-01-22 16:45:00,1.03265,1.03295,1.032,1.03205,236900000.0
2008-01-22 16:46:00,1.03205,1.03235,1.0313,1.03135,293300000.0
2008-01-22 16:47:00,1.0314,1.03155,1.0303,1.03045,280400000.0
2008-01-22 16:48:00,1.0305,1.0305,1.0285,1.02945,331100000.0
2008-01-22 16:49:00,1.02945,1.0298,1.0288,1.02925,152600000.0
2008-01-22 16:50:00,1.0293,1.02995,1.0293,1.02985,208750000.0
2008-01-22 16:51:00,1.02985,1.0308,1.0294,1.0307,439900000.0
2008-01-22 16:52:00,1.03075,1.031,1.03015,1.031,218300001.0
2008-01-22 16:53:00,1.031,1.03115,1.0298,1.03015,561500001.0
2008-01-22 16:54:00,1.03015,1.03055,1.0301,1.03035,408100001.0
2008-01-22 16:55:00,1.0303,1.0311,1.0302,1.03055,293000000.0
2008-01-22 16:56:00,1.03055,1.03085,1.03045,1.0305,198200000.0
2008-01-22 16:57:00,1.0305,1.03095,1.0299,1.03005,625100001.0
2008-01-22 16:58:00,1.03005,1.0315,1.03005,1.0315,463300000.0
2008-01-22 16:59:00,1.0315,1.03175,1.03095,1.03135,815200009.0
2008-01-22 17:00:00,1.03135,1.03165,1.03115,1.0312,141300000.0
2008-01-22 17:01:00,1.0312,1.03125,1.03115,1.03115,72400000.0
2008-01-22 17:02:00,1.0312,1.03135,1.03085,1.0309,244000000.0
2008-01-22 17:03:00,1.0309,1.03125,1.03035,1.03045,322800000.0
2008-01-22 17:04:00,1.03045,1.03065,1.03025,1.03025,384600001.0
2008-01-22 17:05:00,1.03025,1.0303,1.0297,1.0297,523699998.0
2008-01-22 17:06:00,1.0297,1.03025,1.02925,1.03,528200001.0
2008-01-22 17:07:00,1.03,1.03015,1.0296,1.0298,520400000.0
2008-01-22 17:08:00,1.02985,1.02985,1.02955,1.0297,466900005.0
2008-01-22 17:09:00,1.0297,1.02985,1.0293,1.02985,500400004.0
2008-01-22 17:10:00,1.02985,1.02985,1.0291,1.0293,570500000.0
2008-01-22 17:11:00,1.02925,1.0293,1.0288,1.029,592200000.0
2008-01-22 17:12:00,1.02915,1.0298,1.02895,1.0295,743899999.0
2008-01-22 17:13:00,1.0295,1.0295,1.0291,1.0293,882700000.0
2008-01-22 17:14:00,1.0293,1.0298,1.02925,1.0295,500400000.0
2008-01-22 17:15:00,1.0295,1.0298,1.02945,1.0297,379900000.0
2008-01-22 17:16:00,1.0297,1.0299,1.02965,1.0299,626800000.0
2008-01-22 17:17:00,1.0299,1.0299,1.0294,1.02955,687600000.0
2008-01-22 17:18:00,1.0296,1.0297,1.0288,1.02885,626100000.0
2008-01-22 17:19:00,1.02875,1.0291,1.0287,1.02875,304600000.0
2008-01-22 17:20:00,1.02875,1.02875,1.0283,1.0284,858200000.0
2008-01-22 17:21:00,1.0284,1.02875,1.0283,1.0286,657400000.0
2008-01-22 17:22:00,1.0286,1.0286,1.02815,1.02815,715300000.0
2008-01-22 17:23:00,1.02815,1.0283,1.0281,1.0282,832400000.0
2008-01-22 17:24:00,1.02825,1.0283,1.02815,1.02815,433100000.0
2008-01-22 17:25:00,1.02815,1.0282,1.0274,1.02745,881999999.0
2008-01-22 17:26:00,1.0274,1.02765,1.027,1.027,422400000.0
2008-01-22 17:27:00,1.027,1.0272,1.02655,1.0266,409500000.0
2008-01-22 17:28:00,1.02655,1.02675,1.02505,1.02545,925100001.0
2008-01-22 17:29:00,1.02535,1.0255,1.025,1.0251,614300000.0
2008-01-22 17:30:00,1.0251,1.02615,1.0251,1.0255,194200000.0
2008-01-22 17:31:00,1.0255,1.02595,1.02505,1.02595,364000000.0
2008-01-22 17:32:00,1.02605,1.0261,1.0257,1.02595,211000000.0
2008-01-22 17:33:00,1.02595,1.0261,1.0256,1.0257,537800000.0
2008-01-22 17:34:00,1.0256,1.0258,1.0255,1.0256,997899993.0
2008-01-22 17:35:00,1.0256,1.0256,1.0249,1.025,868400000.0
2008-01-22 17:36:00,1.025,1.0255,1.02435,1.02435,699700000.0
2008-01-22 17:37:00,1.02445,1.02505,1.02425,1.0246,578800000.0
2008-01-22 17:38:00,1.0246,1.0246,1.02275,1.02345,427900000.0
2008-01-22 17:39:00,1.02345,1.02415,1.02335,1.0235,553500000.0
2008-01-22 17:40:00,1.0236,1.02385,1.0231,1.02315,477000000.0
2008-01-22 17:41:00,1.0232,1.02355,1.0232,1.02345,610100000.0
2008-01-22 17:42:00,1.0235,1.02405,1.02315,1.02355,907200002.0
2008-01-22 17:43:00,1.02355,1.02355,1.02325,1.0233,493000000.0
2008-01-22 17:44:00,1.0233,1.0235,1.02315,1.02315,675800000.0
2008-01-22 17:45:00,1.0232,1.024,1.0232,1.02385,713250007.0
2008-01-22 17:46:00,1.02385,1.02435,1.02355,1.02435,841100009.0
2008-01-22 17:47:00,1.02435,1.0244,1.0238,1.0241,546300000.0
2008-01-22 17:48:00,1.02405,1.02435,1.02385,1.0241,573500000.0
2008-01-22 17:49:00,1.024,1.0243,1.0239,1.0241,542700000.0
2008-01-22 17:50:00,1.0241,1.0242,1.02375,1.0241,644500004.0
2008-01-22 17:51:00,1.0241,1.0247,1.0241,1.0246,74200000.0
2008-01-22 17:52:00,1.0246,1.0249,1.0245,1.02485,134300000.0
2008-01-22 17:53:00,1.02495,1.025,1.02445,1.02465,398100000.0
2008-01-22 17:54:00,1.02465,1.025,1.0245,1.02495,361200000.0
2008-01-22 17:55:00,1.02495,1.025,1.02465,1.0249,380500000.0
2008-01-22 17:56:00,1.02495,1.02515,1.0247,1.025,327700000.0
2008-01-22 17:57:00,1.025,1.02515,1.02485,1.0251,389100000.0
2008-01-22 17:58:00,1.02515,1.02525,1.0249,1.0252,521000000.0
2008-01-22 17:59:00,1.0252,1.02615,1.025,1.02615,427400000.0
2008-01-22 18:00:00,1.02615,1.0263,1.0257,1.026,427100000.0
2008-01-22 18:01:00,1.02595,1.0261,1.02555,1.02575,281300000.0
2008-01-22 18:02:00,1.02575,1.02605,1.02565,1.02605,159000000.0
2008-01-22 18:03:00,1.026,1.02635,1.02575,1.026,421000000.0
2008-01-22 18:04:00,1.026,1.026,1.0256,1.02595,214900000.0
2008-01-22 18:05:00,1.02595,1.02615,1.02565,1.0258,390000000.0
2008-01-22 18:06:00,1.0258,1.02585,1.02515,1.02515,460800000.0
2008-01-22 18:07:00,1.02515,1.02515,1.02485,1.025,481500000.0
2008-01-22 18:08:00,1.025,1.02505,1.02485,1.02485,188900000.0
2008-01-22 18:09:00,1.0249,1.02495,1.0244,1.0244,783800000.0
2008-01-22 18:10:00,1.0244,1.0244,1.0233,1.0235,465500000.0
2008-01-22 18:11:00,1.0235,1.024,1.02335,1.02385,198900000.0
2008-01-22 18:12:00,1.02385,1.02445,1.02365,1.0242,360600000.0
2008-01-22 18:13:00,1.0241,1.0248,1.0241,1.0247,436900000.0
2008-01-22 18:14:00,1.02465,1.02515,1.02445,1.02485,106600000.0
2008-01-22 18:15:00,1.02485,1.0256,1.02465,1.02555,269700000.0
2008-01-22 18:16:00,1.0256,1.0257,1.0247,1.025,244700000.0
2008-01-22 18:17:00,1.025,1.02505,1.02475,1.02505,43450000.0
2008-01-22 18:18:00,1.02505,1.02525,1.02505,1.02515,33900000.0
2008-01-22 18:19:00,1.0253,1.02585,1.02525,1.0258,123600000.0
2008-01-22 18:20:00,1.02575,1.02575,1.02475,1.02475,154100000.0
2008-01-22 18:21:00,1.02475,1.0249,1.0247,1.0248,340100000.0
2008-01-22 18:22:00,1.0248,1.0253,1.0248,1.0251,720099995.0
2008-01-22 18:23:00,1.0251,1.0253,1.02505,1.0251,490400000.0
2008-01-22 18:24:00,1.0251,1.0251,1.0248,1.025,815300000.0
2008-01-22 18:25:00,1.025,1.0253,1.0248,1.0253,710800000.0
2008-01-22 18:26:00,1.0253,1.0253,1.0247,1.02475,764100000.0
2008-01-22 18:27:00,1.0247,1.0247,1.0246,1.0246,478100000.0
2008-01-22 18:28:00,1.0246,1.0247,1.0245,1.02465,599699999.0
2008-01-22 18:29:00,1.02475,1.0248,1.02395,1.0242,942100000.0
2008-01-22 18:30:00,1.0242,1.0248,1.0242,1.0247,547600000.0
2008-01-22 18:31:00,1.0247,1.0252,1.02455,1.0251,995420004.0
2008-01-22 18:32:00,1.02515,1.0253,1.0249,1.0249,950999996.0
2008-01-22 18:33:00,1.0249,1.0254,1.02485,1.0254,514599999.0
2008-01-22 18:34:00,1.0254,1.0259,1.0252,1.0258,797100000.0
2008-01-22 18:35:00,1.0258,1.0258,1.0253,1.02545,650400000.0
2008-01-22 18:36:00,1.02545,1.0256,1.0254,1.0256,524300000.0
2008-01-22 18:37:00,1.0256,1.0256,1.02495,1.025,443500000.0
2008-01-22 18:38:00,1.025,1.02535,1.0247,1.025,532900000.0
2008-01-22 18:39:00,1.025,1.0251,1.0247,1.02505,544100000.0
2008-01-22 18:40:00,1.025,1.025,1.0249,1.0249,260000000.0
2008-01-22 18:41:00,1.0249,1.02505,1.0249,1.0249,520100000.0
2008-01-22 18:42:00,1.0249,1.0249,1.0247,1.0247,514400000.0
2008-01-22 18:43:00,1.0247,1.0249,1.0247,1.0247,392900000.0
2008-01-22 18:44:00,1.0247,1.0248,1.02465,1.0248,212700000.0
2008-01-22 18:45:00,1.0248,1.0251,1.0248,1.02495,401100000.0
2008-01-22 18:46:00,1.025,1.0251,1.0248,1.0248,538000000.0
2008-01-22 18:47:00,1.0248,1.025,1.0248,1.0249,413200000.0
2008-01-22 18:48:00,1.0249,1.02565,1.0249,1.02555,588300000.0
2008-01-22 18:49:00,1.0256,1.0258,1.02555,1.0257,525200000.0
2008-01-22 18:50:00,1.0257,1.0257,1.025,1.025,799100000.0
2008-01-22 18:51:00,1.025,1.0257,1.0249,1.0257,559100000.0
2008-01-22 18:52:00,1.0257,1.0258,1.0253,1.0253,567900000.0
2008-01-22 18:53:00,1.0253,1.0253,1.0251,1.0252,644600000.0
2008-01-22 18:54:00,1.0252,1.02525,1.0249,1.025,666000000.0
2008-01-22 18:55:00,1.02495,1.025,1.02485,1.025,584300000.0
2008-01-22 18:56:00,1.025,1.0252,1.02485,1.0252,540500000.0
2008-01-22 18:57:00,1.02515,1.0255,1.02505,1.0254,641399999.0
2008-01-22 18:58:00,1.02525,1.0259,1.0252,1.0258,590800000.0
2008-01-22 18:59:00,1.0258,1.0258,1.0248,1.02485,699700000.0
2008-01-22 19:00:00,1.025,1.0251,1.02485,1.025,506499999.0
2008-01-22 19:01:00,1.02495,1.025,1.02425,1.0247,796799999.0
2008-01-22 19:02:00,1.0248,1.0252,1.02445,1.0249,683899998.0
2008-01-22 19:03:00,1.02485,1.025,1.02465,1.025,589500000.0
2008-01-22 19:04:00,1.025,1.025,1.0247,1.02475,591000000.0
2008-01-22 19:05:00,1.02475,1.0249,1.0245,1.0246,386700000.0
2008-01-22 19:06:00,1.0246,1.0246,1.02425,1.0245,585100000.0
2008-01-22 19:07:00,1.0245,1.0247,1.02435,1.0244,550600007.0
2008-01-22 19:08:00,1.0244,1.0246,1.02395,1.024,719200002.0
2008-01-22 19:09:00,1.024,1.0241,1.02385,1.024,604100000.0
2008-01-22 19:10:00,1.024,1.024,1.0239,1.0239,575700000.0
2008-01-22 19:11:00,1.0239,1.0243,1.02385,1.0241,565000000.0
2008-01-22 19:12:00,1.0241,1.02425,1.02395,1.0241,597300003.0
2008-01-22 19:13:00,1.024,1.024,1.0236,1.02395,660500000.0
2008-01-22 19:14:00,1.02395,1.0243,1.02395,1.02405,986000000.0
2008-01-22 19:15:00,1.0241,1.0243,1.02395,1.02395,573600000.0
2008-01-22 19:16:00,1.02395,1.0246,1.02395,1.0246,540900000.0
2008-01-22 19:17:00,1.02455,1.0247,1.0242,1.02445,1455700003.0
2008-01-22 19:18:00,1.02445,1.0246,1.02435,1.02445,1456300000.0
2008-01-22 19:19:00,1.02445,1.0247,1.02435,1.0246,1334600000.0
2008-01-22 19:20:00,1.0246,1.02485,1.02435,1.0247,1382500000.0
2008-01-22 19:21:00,1.0247,1.0249,1.0247,1.0247,867100000.0
2008-01-22 19:22:00,1.0247,1.02515,1.0247,1.02475,1127200000.0
2008-01-22 19:23:00,1.02475,1.0249,1.0246,1.0247,1403200000.0
2008-01-22 19:24:00,1.0247,1.0248,1.02445,1.0245,1432300000.0
2008-01-22 19:25:00,1.0245,1.0246,1.0238,1.0238,1116600000.0
2008-01-22 19:26:00,1.0238,1.02405,1.0235,1.02405,738200000.0
2008-01-22 19:27:00,1.02405,1.02445,1.024,1.02445,1380800000.0
2008-01-22 19:28:00,1.02455,1.02475,1.02445,1.02455,1269000003.0
2008-01-22 19:29:00,1.02455,1.0248,1.0244,1.0245,643600001.0
2008-01-22 19:30:00,1.0245,1.0251,1.02445,1.025,1632900011.0
2008-01-22 19:31:00,1.025,1.0252,1.025,1.0252,1135500000.0
2008-01-22 19:32:00,1.0252,1.02565,1.0252,1.0255,734900000.0
2008-01-22 19:33:00,1.0255,1.0257,1.02535,1.0255,940200000.0
2008-01-22 19:34:00,1.02545,1.0256,1.0252,1.0255,1892800000.0
2008-01-22 19:35:00,1.0255,1.0256,1.02545,1.02545,1073600000.0
2008-01-22 19:36:00,1.02545,1.02565,1.02535,1.0254,864400000.0
2008-01-22 19:37:00,1.0254,1.0254,1.02515,1.02515,1040900000.0
2008-01-22 19:38:00,1.02515,1.0252,1.02515,1.0252,1142600000.0
2008-01-22 19:39:00,1.02515,1.0255,1.02495,1.0254,1817999999.0
2008-01-22 19:40:00,1.0254,1.0254,1.0251,1.0253,1296300000.0
2008-01-22 19:41:00,1.0253,1.02545,1.0253,1.02545,476000000.0
2008-01-22 19:42:00,1.02545,1.02575,1.02545,1.0256,502700000.0
2008-01-22 19:43:00,1.0256,1.02585,1.02545,1.0255,699600000.0
2008-01-22 19:44:00,1.0255,1.02565,1.02515,1.02565,552300000.0
2008-01-22 19:45:00,1.02565,1.02565,1.0256,1.0256,283900000.0
2008-01-22 19:46:00,1.0256,1.0256,1.0253,1.0253,1148600000.0
2008-01-22 19:47:00,1.02505,1.02545,1.02505,1.02525,1008900000.0
2008-01-22 19:48:00,1.02525,1.02535,1.025,1.02525,960700000.0
2008-01-22 19:49:00,1.02525,1.02555,1.02515,1.02555,1340499985.0
2008-01-22 19:50:00,1.02555,1.02555,1.0254,1.02555,528200000.0
2008-01-22 19:51:00,1.0211,1.0214,1.021,1.0212,1311900000.0
2008-01-22 19:52:00,1.0214,1.0214,1.0208,1.0208,1311900000.0
2008-01-22 19:53:00,1.02555,1.0256,1.0253,1.02545,1311900000.0
2008-01-22 19:54:00,1.02545,1.0257,1.02545,1.0257,1199800000.0
2008-01-22 19:55:00,1.0257,1.0257,1.02545,1.02565,1205500000.0
2008-01-22 19:56:00,1.02565,1.02565,1.02495,1.02495,1306800000.0
2008-01-22 19:57:00,1.0216,1.0219,1.0214,1.0218,1383700011.0
2008-01-22 19:58:00,1.0245,1.025,1.02445,1.0247,1383700011.0
2008-01-22 19:59:00,1.0247,1.0255,1.0247,1.0254,1162600000.0
2008-01-22 20:00:00,1.0254,1.0254,1.02445,1.0245,1971400002.0
2008-01-22 20:01:00,1.0245,1.0247,1.02445,1.0245,1677400016.0
2008-01-22 20:02:00,1.0245,1.0247,1.0243,1.0246,1431300000.0
2008-01-22 20:03:00,1.0246,1.0248,1.0245,1.0246,1098100000.0
2008-01-22 20:04:00,1.0246,1.0247,1.0245,1.0247,1420100000.0
2008-01-22 20:05:00,1.0247,1.0247,1.02415,1.0245,1309600002.0
2008-01-22 20:06:00,1.0245,1.0245,1.0242,1.0244,1152000000.0
2008-01-22 20:07:00,1.0244,1.02535,1.0244,1.025,1214000000.0
2008-01-22 20:08:00,1.025,1.025,1.0244,1.02465,1170100000.0
2008-01-22 20:09:00,1.02465,1.02465,1.0245,1.02455,583200000.0
2008-01-22 20:10:00,1.02455,1.02465,1.02455,1.0246,812300000.0
2008-01-22 20:11:00,1.0246,1.0246,1.02455,1.02455,652800000.0
2008-01-22 20:12:00,1.02455,1.0247,1.02455,1.0247,764600000.0
2008-01-22 20:13:00,1.0247,1.02475,1.0241,1.0242,521200000.0
2008-01-22 20:14:00,1.0242,1.0243,1.0238,1.02425,594900000.0
2008-01-22 20:15:00,1.02425,1.0249,1.02405,1.0249,903400000.0
2008-01-22 20:16:00,1.0249,1.0249,1.0246,1.02465,657800000.0
2008-01-22 20:17:00,1.02465,1.0247,1.0245,1.0246,698300000.0
2008-01-22 20:18:00,1.0246,1.0246,1.0245,1.0246,700800000.0
2008-01-22 20:19:00,1.0246,1.02465,1.02455,1.02465,591800000.0
2008-01-22 20:20:00,1.02465,1.02465,1.02465,1.02465,145500000.0
2008-01-22 20:21:00,1.02465,1.02465,1.02415,1.02425,1558600000.0
2008-01-22 20:22:00,1.0225,1.0225,1.0223,1.0225,1474400000.0
2008-01-22 20:23:00,1.0245,1.0245,1.02405,1.02405,1474400000.0
2008-01-22 20:24:00,1.0225,1.0225,1.0225,1.0225,1306600000.0
2008-01-22 20:25:00,1.0241,1.0241,1.024,1.0241,1306600000.0
2008-01-22 20:26:00,1.0241,1.0241,1.024,1.0241,1516200000.0
2008-01-22 20:27:00,1.0241,1.0242,1.024,1.024,1398500000.0
2008-01-22 20:28:00,1.024,1.0242,1.0237,1.024,1496900001.0
2008-01-22 20:29:00,1.024,1.024,1.02295,1.0231,1529499998.0
2008-01-22 20:30:00,1.0231,1.02335,1.0227,1.02325,1270600000.0
2008-01-22 20:31:00,1.0232,1.0233,1.02295,1.0232,2145800004.0
2008-01-22 20:32:00,1.02315,1.0233,1.02285,1.0231,1201500000.0
2008-01-22 20:33:00,1.0231,1.0232,1.023,1.02305,1244400000.0
2008-01-22 20:34:00,1.02305,1.02335,1.02275,1.02285,1338248900.0
2008-01-22 20:35:00,1.02285,1.0229,1.02275,1.02275,1139800000.0
2008-01-22 20:36:00,1.02275,1.02275,1.02225,1.0225,1399500000.0
2008-01-22 20:37:00,1.0225,1.0225,1.02245,1.02245,1524700000.0
2008-01-22 20:38:00,1.02245,1.0225,1.02225,1.0224,1251499991.0
2008-01-22 20:39:00,1.0224,1.0225,1.0224,1.0224,922800000.0
2008-01-22 20:40:00,1.0224,1.02245,1.0223,1.0224,1347199998.0
2008-01-22 20:41:00,1.0224,1.0224,1.0223,1.0223,1129000000.0
2008-01-22 20:42:00,1.0224,1.0224,1.0222,1.0222,928800000.0
2008-01-22 20:43:00,1.0222,1.0223,1.02215,1.0222,1027500000.0
2008-01-22 20:44:00,1.0222,1.02225,1.02155,1.0216,1474799991.0
2008-01-22 20:45:00,1.02155,1.02155,1.02055,1.0207,1341500000.0
2008-01-22 20:46:00,1.02065,1.0211,1.02065,1.0209,1365600000.0
2008-01-22 20:47:00,1.0209,1.021,1.02075,1.02085,1012200000.0
2008-01-22 20:48:00,1.02085,1.02135,1.02075,1.02135,626354000.0
2008-01-22 20:49:00,1.02135,1.0216,1.02115,1.0214,819456000.0
2008-01-22 20:50:00,1.02135,1.0216,1.02105,1.02105,1491399996.0
2008-01-22 20:51:00,1.02105,1.02145,1.0208,1.02105,978099999.0
2008-01-22 20:52:00,1.02105,1.0214,1.0208,1.02085,1534100002.0
2008-01-22 20:53:00,1.0208,1.0211,1.0208,1.021,842300000.0
2008-01-22 20:54:00,1.021,1.0215,1.02085,1.0214,1238400000.0
2008-01-22 20:55:00,1.0214,1.02145,1.0211,1.02115,1678500000.0
2008-01-22 20:56:00,1.02115,1.0217,1.02115,1.0217,1792399990.0
2008-01-22 20:57:00,1.0217,1.0219,1.0213,1.0218,1607700000.0
2008-01-22 20:58:00,1.0218,1.0227,1.02165,1.0225,1210000000.0
2008-01-22 20:59:00,1.0225,1.0227,1.02235,1.02235,1717100001.0
2008-01-22 21:00:00,1.0224,1.0225,1.02215,1.0225,1432200001.0
2008-01-22 21:01:00,1.0225,1.0228,1.0224,1.0227,1035900000.0
2008-01-22 21:02:00,1.0227,1.0227,1.0226,1.0227,1289400000.0
2008-01-22 21:03:00,1.0227,1.0229,1.0226,1.0228,1407000005.0
2008-01-22 21:04:00,1.0228,1.0229,1.02275,1.0228,1420700000.0
2008-01-22 21:05:00,1.0228,1.023,1.02275,1.0228,1039800000.0
2008-01-22 21:06:00,1.0228,1.0228,1.0225,1.0225,656700000.0
2008-01-22 21:07:00,1.0225,1.02265,1.0224,1.0225,1273800000.0
2008-01-22 21:08:00,1.0272,1.0275,1.0271,1.0274,1294200000.0
2008-01-22 21:09:00,1.0224,1.02265,1.0224,1.02245,1294200000.0
2008-01-22 21:10:00,1.02245,1.0225,1.0217,1.022,1137500000.0
2008-01-22 21:11:00,1.022,1.0225,1.022,1.0224,1257900000.0
2008-01-22 21:12:00,1.0224,1.0225,1.02235,1.02245,1217700000.0
2008-01-22 21:13:00,1.02245,1.02265,1.02245,1.0226,756700000.0
2008-01-22 21:14:00,1.0226,1.0226,1.02255,1.0226,1060800000.0
2008-01-22 21:15:00,1.0226,1.0226,1.02245,1.0225,1279000000.0
2008-01-22 21:16:00,1.0225,1.0228,1.0225,1.0228,1041600000.0
2008-01-22 21:17:00,1.0228,1.0228,1.0225,1.0225,1101600000.0
2008-01-22 21:18:00,1.0225,1.02265,1.0224,1.0226,895200000.0
2008-01-22 21:19:00,1.0226,1.02275,1.0225,1.0226,1380600000.0
2008-01-22 21:20:00,1.0226,1.0226,1.02245,1.0225,1306800000.0
2008-01-22 21:21:00,1.0225,1.0225,1.02235,1.02245,1691400000.0
2008-01-22 21:22:00,1.02245,1.0226,1.0224,1.02245,1678200000.0
2008-01-22 21:23:00,1.02245,1.0229,1.02245,1.0227,978300001.0
2008-01-22 21:24:00,1.0284,1.029,1.0284,1.029,2011399974.0
2008-01-22 21:27:00,1.02255,1.0226,1.02235,1.0225,2011399974.0
2008-01-22 21:28:00,1.0294,1.0295,1.0294,1.0295,408800000.0
2008-01-22 21:29:00,1.02265,1.0228,1.02265,1.02265,408800000.0
2008-01-22 21:30:00,1.02265,1.02275,1.02265,1.02265,447400000.0
2008-01-22 21:31:00,1.02265,1.02275,1.02265,1.0227,300200000.0
2008-01-22 21:32:00,1.0227,1.0228,1.0226,1.02275,1212400000.0
2008-01-22 21:33:00,1.02275,1.02295,1.02265,1.02285,946500000.0
2008-01-22 21:34:00,1.0229,1.0232,1.0228,1.023,1729300000.0
2008-01-22 21:35:00,1.023,1.02355,1.02285,1.0233,1229900000.0
2008-01-22 21:36:00,1.0233,1.02405,1.0233,1.02365,892900000.0
2008-01-22 21:37:00,1.02365,1.0246,1.02365,1.0243,768700000.0
2008-01-22 21:38:00,1.0243,1.02435,1.0238,1.0242,423800000.0
2008-01-22 21:39:00,1.0242,1.0242,1.02355,1.0239,693500000.0
2008-01-22 21:40:00,1.0239,1.02395,1.02325,1.02365,454960001.0
2008-01-22 21:41:00,1.02365,1.024,1.02365,1.02395,378000000.0
2008-01-22 21:42:00,1.02395,1.02495,1.0239,1.02465,645400000.0
2008-01-22 21:43:00,1.02465,1.02465,1.0243,1.0244,778200000.0
2008-01-22 21:44:00,1.0244,1.0244,1.02415,1.02435,438600000.0
2008-01-22 21:45:00,1.02435,1.02435,1.0243,1.02435,407100000.0
2008-01-22 21:46:00,1.02435,1.0245,1.02435,1.02435,340600000.0
2008-01-22 21:47:00,1.02435,1.0248,1.02435,1.02465,850500000.0
2008-01-22 21:48:00,1.0247,1.0255,1.02455,1.02495,1241300007.0
2008-01-22 21:49:00,1.0249,1.025,1.0248,1.0249,1231100000.0
2008-01-22 21:50:00,1.0249,1.025,1.0248,1.0249,1080200000.0
2008-01-22 21:51:00,1.02485,1.02505,1.0248,1.02485,1632699999.0
2008-01-22 21:52:00,1.0249,1.0249,1.02475,1.02485,1129400000.0
2008-01-22 21:53:00,1.02485,1.02495,1.0248,1.0249,1325300000.0
2008-01-22 21:54:00,1.0249,1.0256,1.02465,1.02555,678400000.0
2008-01-22 21:55:00,1.02555,1.02615,1.02545,1.02585,614600000.0
2008-01-22 21:56:00,1.02585,1.0259,1.0256,1.02575,564100000.0
2008-01-22 21:57:00,1.0257,1.02595,1.0257,1.02595,352100000.0
2008-01-22 21:58:00,1.02595,1.02595,1.02575,1.0259,297400000.0
2008-01-22 21:59:00,1.0259,1.02645,1.0258,1.02645,555000000.0
2008-01-22 22:00:00,1.02645,1.02665,1.02615,1.0262,765200000.0
2008-01-22 22:01:00,1.0262,1.02645,1.0262,1.02645,1214200000.0
2008-01-22 22:02:00,1.02645,1.02715,1.02645,1.0269,982000000.0
2008-01-22 22:03:00,1.0269,1.02715,1.02685,1.027,1396800000.0
2008-01-22 22:04:00,1.027,1.0271,1.02695,1.0271,719000000.0
2008-01-22 22:05:00,1.0271,1.0271,1.02675,1.02685,1387600000.0
2008-01-22 22:06:00,1.0268,1.02785,1.0268,1.0274,1075500005.0
2008-01-22 22:07:00,1.02735,1.0275,1.0273,1.02735,1385200000.0
2008-01-22 22:08:00,1.02735,1.02745,1.02715,1.02735,626600000.0
2008-01-22 22:09:00,1.02735,1.0276,1.0272,1.02735,956600000.0
2008-01-22 22:10:00,1.0274,1.0275,1.02735,1.0275,915100000.0
2008-01-22 22:11:00,1.0275,1.02755,1.0274,1.0274,638600000.0
2008-01-22 22:12:00,1.0274,1.02825,1.0273,1.02815,713500000.0
2008-01-22 22:13:00,1.02815,1.0282,1.0281,1.0282,605100000.0
2008-01-22 22:14:00,1.0282,1.0282,1.02805,1.02805,672400000.0
2008-01-22 22:15:00,1.02805,1.0286,1.02805,1.0281,653500000.0
2008-01-22 22:16:00,1.02815,1.02895,1.0281,1.0289,733900000.0
2008-01-22 22:17:00,1.02895,1.02895,1.0287,1.0288,363100000.0
2008-01-22 22:18:00,1.0288,1.0292,1.0288,1.029,450100000.0
2008-01-22 22:19:00,1.029,1.029,1.0285,1.0285,261900000.0
2008-01-22 22:20:00,1.02855,1.0287,1.02825,1.0287,549200000.0
2008-01-22 22:21:00,1.0287,1.0287,1.0285,1.02855,683100000.0
2008-01-22 22:22:00,1.02855,1.02855,1.0283,1.0284,358300000.0
2008-01-22 22:23:00,1.0284,1.0287,1.0284,1.0285,615400000.0
2008-01-22 22:24:00,1.0285,1.029,1.0285,1.0288,270500000.0
2008-01-22 22:25:00,1.0288,1.02905,1.0288,1.0289,759600000.0
2008-01-22 22:26:00,1.0289,1.02905,1.0289,1.02905,1100500000.0
2008-01-22 22:27:00,1.029,1.0296,1.02895,1.02955,544200000.0
2008-01-22 22:28:00,1.02955,1.02955,1.0294,1.02945,1100500000.0
2008-01-22 22:29:00,1.02945,1.0307,1.02945,1.03065,1036600000.0
2008-01-22 22:30:00,1.03065,1.03075,1.02955,1.0296,936900000.0
2008-01-22 22:31:00,1.0296,1.0296,1.02835,1.02835,757400000.0
2008-01-22 22:32:00,1.02835,1.02835,1.0275,1.0279,814199999.0
2008-01-22 22:33:00,1.02785,1.0282,1.02785,1.02795,1137500000.0
2008-01-22 22:34:00,1.02795,1.02815,1.02775,1.02795,1211200000.0
2008-01-22 22:35:00,1.028,1.0284,1.02795,1.0282,1161000000.0
2008-01-22 22:36:00,1.0282,1.0282,1.0275,1.02755,821100000.0
2008-01-22 22:37:00,1.02755,1.02765,1.02725,1.0273,605300000.0
2008-01-22 22:38:00,1.02725,1.02735,1.0271,1.02715,740400000.0
2008-01-22 22:39:00,1.02715,1.02715,1.0266,1.0271,750900000.0
2008-01-22 22:40:00,1.0271,1.02735,1.0271,1.02735,658200000.0
2008-01-22 22:41:00,1.02735,1.02735,1.0272,1.0272,587300000.0
2008-01-22 22:42:00,1.0272,1.02755,1.0271,1.02755,1014399996.0
2008-01-22 22:43:00,1.0276,1.0278,1.02755,1.0277,992400000.0
2008-01-22 22:44:00,1.0277,1.0277,1.0275,1.0276,1221500000.0
2008-01-22 22:45:00,1.02755,1.02765,1.02745,1.02745,980800000.0
2008-01-22 22:46:00,1.02745,1.0276,1.02745,1.0276,1086100000.0
2008-01-22 22:47:00,1.0276,1.0276,1.02745,1.02745,1659100000.0
2008-01-22 22:48:00,1.02745,1.0275,1.02745,1.0275,1271800000.0
2008-01-22 22:49:00,1.0275,1.0275,1.02745,1.02745,1408200000.0
2008-01-22 22:50:00,1.02745,1.0275,1.0274,1.0274,1484200000.0
2008-01-22 22:51:00,1.0274,1.02765,1.0274,1.0275,1614900000.0
2008-01-22 22:52:00,1.0275,1.0276,1.0274,1.0276,1674299984.0
2008-01-22 22:53:00,1.0276,1.0276,1.0276,1.0276,1320000000.0
2008-01-22 22:54:00,1.0276,1.0279,1.02755,1.0276,1716000021.0
2008-01-22 22:55:00,1.0276,1.0278,1.02735,1.0278,1680299994.0
2008-01-22 22:56:00,1.0278,1.0278,1.02775,1.0278,266700000.0
2008-01-22 22:57:00,1.0278,1.0279,1.02755,1.0276,1648300000.0
2008-01-22 22:58:00,1.0276,1.0277,1.0276,1.0277,1377600000.0
2008-01-22 22:59:00,1.0277,1.0278,1.02745,1.02745,1202300000.0
2008-01-22 23:00:00,1.02765,1.02855,1.02765,1.02805,1915430028.0
2008-01-22 23:01:00,1.02805,1.0283,1.028,1.028,412100000.0
2008-01-22 23:02:00,1.028,1.0282,1.028,1.0281,1271500000.0
2008-01-22 23:03:00,1.0281,1.0282,1.0281,1.0282,1236600000.0
2008-01-22 23:04:00,1.0282,1.0282,1.02805,1.0281,1465799985.0
2008-01-22 23:05:00,1.02805,1.02885,1.02805,1.02865,1576499957.0
2008-01-22 23:06:00,1.02865,1.02865,1.0285,1.0286,486200000.0
2008-01-22 23:07:00,1.0286,1.0286,1.02835,1.0286,423100000.0
2008-01-22 23:08:00,1.02855,1.02855,1.02825,1.02825,74300000.0
2008-01-22 23:09:00,1.02855,1.0289,1.0284,1.0287,885400000.0
2008-01-22 23:11:00,1.0289,1.0289,1.0288,1.0288,680000000.0
2008-01-22 23:12:00,1.02815,1.02855,1.02805,1.0283,680000000.0
2008-01-22 23:13:00,1.02825,1.0284,1.02825,1.0283,2051499999.0
2008-01-22 23:14:00,1.0286,1.0286,1.0286,1.0286,1097700000.0
2008-01-22 23:15:00,1.0283,1.0283,1.02815,1.0283,1097700000.0
2008-01-22 23:16:00,1.0283,1.0283,1.0276,1.0277,1161600000.0
2008-01-22 23:17:00,1.0284,1.0286,1.0282,1.0284,1462400000.0
2008-01-22 23:18:00,1.0277,1.0279,1.0277,1.0279,1462400000.0
2008-01-22 23:19:00,1.0279,1.028,1.0278,1.0279,1246600000.0
2008-01-22 23:20:00,1.02785,1.028,1.02775,1.0279,1781400000.0
2008-01-22 23:21:00,1.0279,1.028,1.02735,1.02745,1553400000.0
2008-01-22 23:22:00,1.02745,1.0278,1.02745,1.0277,1230300000.0
2008-01-22 23:23:00,1.0277,1.02805,1.02765,1.02795,1168699989.0
2008-01-22 23:24:00,1.028,1.028,1.0275,1.0276,1262700001.0
2008-01-22 23:25:00,1.02755,1.02765,1.0275,1.02765,1257000000.0
2008-01-22 23:26:00,1.02765,1.02765,1.0275,1.0276,1665800000.0
2008-01-22 23:27:00,1.0276,1.02785,1.02725,1.02775,1232900000.0
2008-01-22 23:28:00,1.02775,1.0278,1.0277,1.0277,1277500000.0
2008-01-22 23:29:00,1.0277,1.0278,1.0277,1.0278,1584100000.0
2008-01-22 23:30:00,1.0278,1.02855,1.0277,1.0282,1198200000.0
2008-01-22 23:31:00,1.0282,1.0283,1.0281,1.02815,1920199999.0
2008-01-22 23:32:00,1.02815,1.02825,1.0281,1.02825,1160899993.0
2008-01-22 23:33:00,1.02825,1.0283,1.02825,1.0283,918500000.0
2008-01-22 23:34:00,1.02825,1.0285,1.02825,1.0285,1206200000.0
2008-01-22 23:35:00,1.0285,1.029,1.0285,1.0289,1142400000.0
2008-01-22 23:36:00,1.0289,1.029,1.02885,1.0289,1207300000.0
2008-01-22 23:37:00,1.02885,1.029,1.0287,1.02885,1464900000.0
2008-01-22 23:38:00,1.02885,1.029,1.02885,1.0289,1346100000.0
2008-01-22 23:39:00,1.0289,1.0291,1.0287,1.0289,1071200000.0
2008-01-22 23:40:00,1.0289,1.029,1.02885,1.0289,1258800000.0
2008-01-22 23:41:00,1.0289,1.0289,1.0288,1.0288,1068000000.0
2008-01-22 23:42:00,1.0288,1.0288,1.0282,1.0282,499800000.0
2008-01-22 23:43:00,1.0282,1.0286,1.0282,1.02845,1372400000.0
2008-01-22 23:44:00,1.0285,1.0285,1.02825,1.0284,1278200000.0
2008-01-22 23:45:00,1.0284,1.0286,1.0284,1.0286,1073900000.0
2008-01-22 23:46:00,1.0286,1.029,1.02845,1.029,1244700000.0
2008-01-22 23:47:00,1.02895,1.029,1.0288,1.029,1157600000.0
2008-01-22 23:48:00,1.029,1.029,1.0287,1.029,1116800000.0
2008-01-22 23:49:00,1.029,1.029,1.0287,1.029,793900000.0
2008-01-22 23:50:00,1.029,1.029,1.02865,1.02875,868300000.0
2008-01-22 23:51:00,1.0289,1.029,1.02875,1.029,1225400000.0
2008-01-22 23:52:00,1.029,1.0291,1.0288,1.0291,1442600000.0
2008-01-22 23:53:00,1.0291,1.0292,1.02895,1.02915,1194000000.0
2008-01-22 23:54:00,1.02915,1.0292,1.02915,1.02915,1376100000.0
2008-01-22 23:55:00,1.02915,1.0292,1.029,1.029,962100000.0
2008-01-22 23:56:00,1.02915,1.02945,1.02895,1.0291,1376800000.0
2008-01-22 23:57:00,1.0291,1.0291,1.02875,1.0288,1132800000.0
2008-01-22 23:58:00,1.0288,1.0293,1.0288,1.0293,1500800000.0
2008-01-22 23:59:00,1.0293,1.0293,1.029,1.0293,1248000000.0
2008-01-23 00:00:00,1.0293,1.0293,1.02885,1.02885,1854200000.0
2008-01-23 00:01:00,1.02885,1.0291,1.02885,1.0291,1435200000.0
2008-01-23 00:02:00,1.02892,1.02892,1.02875,1.02885,564100000.0
2008-01-23 00:03:00,1.0289,1.0291,1.0289,1.0291,468000000.0
2008-01-23 00:05:00,1.029,1.0292,1.0288,1.0291,1544900000.0
2008-01-23 00:06:00,1.029,1.0292,1.0289,1.0291,676000000.0
2008-01-23 00:07:00,1.0272,1.0272,1.0272,1.0272,1965199993.0
2008-01-23 00:08:00,1.0289,1.0289,1.0286,1.0288,1965199993.0
2008-01-23 00:09:00,1.0288,1.0289,1.02855,1.02855,1730900000.0
2008-01-23 00:10:00,1.02896,1.02896,1.02848,1.02874,769399995.0
2008-01-23 00:11:00,1.0288,1.0288,1.0286,1.0286,1540200000.0
2008-01-23 00:12:00,1.0286,1.0288,1.0286,1.0287,1136400000.0
2008-01-23 00:13:00,1.0287,1.0287,1.02855,1.02855,417200000.0
2008-01-23 00:14:00,1.0287,1.0287,1.0287,1.0287,42000000.0
2008-01-23 00:15:00,1.0287,1.0287,1.0287,1.0287,938900000.0
2008-01-23 00:16:00,1.02835,1.0287,1.02835,1.0287,979500000.0
2008-01-23 00:17:00,1.0287,1.0287,1.0282,1.0283,1956400052.0
2008-01-23 00:18:00,1.0282,1.0283,1.0272,1.0275,1424600016.0
2008-01-23 00:19:00,1.0275,1.0277,1.02735,1.0275,1645000006.0
2008-01-23 00:20:00,1.0274,1.0275,1.027,1.0271,1160400005.0
2008-01-23 00:21:00,1.0271,1.0273,1.027,1.0272,1509700000.0
2008-01-23 00:22:00,1.0272,1.0272,1.0271,1.0271,800400000.0
2008-01-23 00:23:00,1.0271,1.02745,1.02695,1.0272,779400000.0
2008-01-23 00:24:00,1.0272,1.0272,1.0268,1.027,1331999991.0
2008-01-23 00:25:00,1.027,1.027,1.0269,1.0269,250600000.0
2008-01-23 00:26:00,1.0269,1.027,1.0269,1.0269,1021200000.0
2008-01-23 00:27:00,1.02675,1.02685,1.02675,1.02685,278900000.0
2008-01-23 00:28:00,1.02685,1.02685,1.02685,1.02685,316000000.0
2008-01-23 00:29:00,1.027,1.0272,1.0269,1.0269,1149900000.0
2008-01-23 00:30:00,1.0269,1.027,1.0262,1.0266,1028600000.0
2008-01-23 00:32:00,1.027,1.027,1.0263,1.0266,1595600001.0
2008-01-23 00:34:00,1.0266,1.0266,1.0264,1.0266,347400000.0
2008-01-23 00:35:00,1.0266,1.027,1.02635,1.0268,1296100000.0
2008-01-23 00:36:00,1.0268,1.027,1.02675,1.0269,1170500000.0
2008-01-23 00:37:00,1.0269,1.027,1.0268,1.027,1534500000.0
2008-01-23 00:38:00,1.027,1.027,1.0269,1.0269,1465400000.0
2008-01-23 00:39:00,1.0269,1.0269,1.0265,1.0267,1437200000.0
2008-01-23 00:40:00,1.0267,1.0267,1.02655,1.02655,109600000.0
2008-01-23 00:41:00,1.0268,1.0268,1.0267,1.0267,56800000.0
2008-01-23 00:42:00,1.0267,1.0268,1.0267,1.0268,1145700000.0
2008-01-23 00:43:00,1.028,1.028,1.028,1.028,1180200000.0
2008-01-23 00:44:00,1.0265,1.0268,1.0265,1.0268,1180200000.0
2008-01-23 00:45:00,1.0268,1.0268,1.02675,1.0268,1741800000.0
2008-01-23 00:46:00,1.0268,1.0268,1.02645,1.0266,940200000.0
2008-01-23 00:47:00,1.0266,1.0268,1.0266,1.0267,1492400000.0
2008-01-23 00:48:00,1.0267,1.0268,1.0267,1.0268,1351899994.0
2008-01-23 00:49:00,1.0268,1.027,1.0268,1.0268,666800000.0
2008-01-23 00:51:00,1.0268,1.0268,1.02665,1.02675,716200000.0
2008-01-23 00:52:00,1.02675,1.027,1.0267,1.027,1976800000.0
2008-01-23 00:53:00,1.027,1.0277,1.02685,1.0271,1213900000.0
2008-01-23 00:54:00,1.0271,1.0271,1.027,1.0271,1152100000.0
2008-01-23 00:55:00,1.0271,1.0271,1.0271,1.0271,700000000.0
2008-01-23 00:56:00,1.0271,1.0271,1.0269,1.0269,1080800000.0
2008-01-23 00:57:00,1.0269,1.0271,1.0267,1.0269,898300000.0
2008-01-23 00:58:00,1.0269,1.0277,1.0269,1.0274,720800000.0
2008-01-23 00:59:00,1.0274,1.0275,1.02735,1.02735,739200000.0
2008-01-23 01:00:00,1.0274,1.0274,1.027,1.0273,1385100000.0
2008-01-23 01:01:00,1.0273,1.0274,1.0273,1.02735,547500000.0
2008-01-23 01:02:00,1.02735,1.0274,1.027,1.027,735500000.0
2008-01-23 01:03:00,1.027,1.0271,1.02685,1.02685,1547800000.0
2008-01-23 01:04:00,1.02685,1.0271,1.02675,1.02705,343300000.0
2008-01-23 01:05:00,1.02705,1.02705,1.02685,1.027,268500000.0
2008-01-23 01:06:00,1.027,1.0271,1.0269,1.0271,498000000.0
2008-01-23 01:07:00,1.0271,1.0273,1.027,1.027,236100000.0
2008-01-23 01:08:00,1.027,1.027,1.0268,1.0268,1171900000.0
2008-01-23 01:09:00,1.0268,1.0269,1.0267,1.0267,606700000.0
2008-01-23 01:10:00,1.0267,1.027,1.0267,1.027,954000000.0
2008-01-23 01:11:00,1.027,1.027,1.0269,1.0269,1270000000.0
2008-01-23 01:12:00,1.0269,1.027,1.0269,1.0269,771000000.0
2008-01-23 01:13:00,1.0269,1.0269,1.0269,1.0269,1068000000.0
2008-01-23 01:14:00,1.0269,1.027,1.0269,1.027,168400000.0
2008-01-23 01:15:00,1.027,1.0272,1.027,1.0271,563900000.0
2008-01-23 01:16:00,1.0271,1.0271,1.0269,1.0271,1546400000.0
2008-01-23 01:17:00,1.0271,1.0272,1.0269,1.02695,603299999.0
2008-01-23 01:18:00,1.02695,1.02695,1.0269,1.02695,468700000.0
2008-01-23 01:19:00,1.02695,1.027,1.02675,1.02675,462200000.0
2008-01-23 01:20:00,1.02675,1.0271,1.02675,1.0268,1031500000.0
2008-01-23 01:21:00,1.0268,1.027,1.0268,1.0269,1105000000.0
2008-01-23 01:22:00,1.0268,1.027,1.0268,1.02695,2035100000.0
2008-01-23 01:23:00,1.02695,1.027,1.0268,1.0269,749300000.0
2008-01-23 01:24:00,1.0269,1.027,1.0269,1.027,286800000.0
2008-01-23 01:25:00,1.027,1.027,1.02675,1.027,1103300002.0
2008-01-23 01:26:00,1.027,1.027,1.02615,1.0269,1052600000.0
2008-01-23 01:27:00,1.0263,1.0263,1.0261,1.0261,1375300000.0
2008-01-23 01:28:00,1.0269,1.0269,1.0268,1.0269,1375300000.0
2008-01-23 01:29:00,1.0269,1.02705,1.0269,1.02705,263100000.0
2008-01-23 01:30:00,1.02705,1.02705,1.027,1.027,253200000.0
2008-01-23 01:31:00,1.027,1.02705,1.0269,1.027,378100000.0
2008-01-23 01:32:00,1.02705,1.02705,1.02695,1.027,461900000.0
2008-01-23 01:33:00,1.027,1.02705,1.02695,1.02705,1036800000.0
2008-01-23 01:34:00,1.02705,1.0271,1.027,1.0271,746300000.0
2008-01-23 01:35:00,1.0271,1.0271,1.02705,1.0271,415700000.0
2008-01-23 01:36:00,1.0271,1.0272,1.02705,1.0272,1452400000.0
2008-01-23 01:37:00,1.0272,1.0272,1.02715,1.02715,545500000.0
2008-01-23 01:38:00,1.0272,1.0274,1.02715,1.0274,624700000.0
2008-01-23 01:39:00,1.0274,1.0274,1.0273,1.0274,188370000.0
2008-01-23 01:40:00,1.0274,1.0274,1.0272,1.0272,1804780000.0
2008-01-23 01:41:00,1.0272,1.028,1.0272,1.02785,1581300000.0
2008-01-23 01:43:00,1.0277,1.0281,1.0277,1.0281,1473300000.0
2008-01-23 01:44:00,1.0281,1.0282,1.02785,1.0279,1538600000.0
2008-01-23 01:45:00,1.0279,1.02795,1.02785,1.0279,838000000.0
2008-01-23 01:46:00,1.0279,1.0279,1.02765,1.02785,559200000.0
2008-01-23 01:47:00,1.02765,1.02795,1.02765,1.0279,394100000.0
2008-01-23 01:48:00,1.0279,1.02795,1.0279,1.02795,280000000.0
2008-01-23 01:49:00,1.02795,1.02805,1.02785,1.02805,815100000.0
2008-01-23 01:50:00,1.028,1.0281,1.028,1.02805,644100000.0
2008-01-23 01:51:00,1.02805,1.02835,1.02805,1.0283,594800000.0
2008-01-23 01:52:00,1.02825,1.02905,1.028,1.02855,1483500001.0
2008-01-23 01:53:00,1.02855,1.0288,1.02855,1.0286,1570500000.0
2008-01-23 01:54:00,1.0263,1.0263,1.0263,1.0263,1837900000.0
2008-01-23 01:55:00,1.0286,1.029,1.0276,1.028,1837900000.0
2008-01-23 01:56:00,1.028,1.028,1.0273,1.02745,1653500000.0
2008-01-23 01:57:00,1.0273,1.0279,1.0273,1.0277,611300000.0
2008-01-23 01:58:00,1.0277,1.0277,1.0274,1.0275,843800000.0
2008-01-23 01:59:00,1.0275,1.0275,1.02725,1.0274,595900023.0
2008-01-23 02:00:00,1.0274,1.0276,1.02715,1.0274,528100000.0
2008-01-23 02:01:00,1.0274,1.0274,1.0273,1.0274,1090900000.0
2008-01-23 02:02:00,1.0274,1.0274,1.0273,1.0274,605000000.0
2008-01-23 02:06:00,1.0272,1.0275,1.0272,1.0275,1357100000.0
2008-01-23 02:07:00,1.0274,1.0275,1.0271,1.02715,1892899991.0
2008-01-23 02:08:00,1.0272,1.0274,1.027,1.0272,1998899967.0
2008-01-23 02:09:00,1.0272,1.0272,1.0269,1.027,1628000000.0
2008-01-23 02:10:00,1.027,1.0272,1.02695,1.027,1168100000.0
2008-01-23 02:11:00,1.027,1.027,1.0268,1.027,588300000.0
2008-01-23 02:12:00,1.027,1.0271,1.027,1.0271,836900000.0
2008-01-23 02:13:00,1.0271,1.0271,1.027,1.027,1199600000.0
2008-01-23 02:14:00,1.027,1.0272,1.02675,1.0272,1051800000.0
2008-01-23 02:15:00,1.0272,1.0272,1.0269,1.027,384100000.0
2008-01-23 02:16:00,1.027,1.027,1.02605,1.0262,1067900000.0
2008-01-23 02:17:00,1.0263,1.0267,1.0262,1.0266,746600000.0
2008-01-23 02:18:00,1.0266,1.0271,1.02645,1.0265,1650400000.0
2008-01-23 02:19:00,1.0265,1.02665,1.0265,1.0265,1449200000.0
2008-01-23 02:20:00,1.0265,1.0267,1.02605,1.02635,1933300028.0
2008-01-23 02:21:00,1.0268,1.0268,1.0268,1.0268,1013800000.0
2008-01-23 02:24:00,1.0261,1.0263,1.026,1.0261,1013800000.0
2008-01-23 02:25:00,1.0261,1.02645,1.026,1.0262,713200000.0
2008-01-23 02:26:00,1.02615,1.0262,1.02615,1.0262,715900000.0
2008-01-23 02:27:00,1.0262,1.0264,1.0262,1.0262,195500000.0
2008-01-23 02:28:00,1.0262,1.02645,1.02615,1.0263,772200000.0
2008-01-23 02:29:00,1.0263,1.0266,1.026,1.0266,325500000.0
2008-01-23 02:30:00,1.0266,1.0266,1.0262,1.0263,485900000.0
2008-01-23 02:31:00,1.0263,1.0263,1.02615,1.0262,539599998.0
2008-01-23 02:32:00,1.0262,1.0267,1.0262,1.0263,813800000.0
2008-01-23 02:33:00,1.0263,1.0263,1.0262,1.0262,620100000.0
2008-01-23 02:34:00,1.0262,1.0263,1.0256,1.02625,985800000.0
2008-01-23 02:35:00,1.02625,1.0263,1.02605,1.0263,514900000.0
2008-01-23 02:36:00,1.0263,1.0263,1.02615,1.0263,403500000.0
2008-01-23 02:37:00,1.0263,1.0263,1.0261,1.0262,1917100032.0
2008-01-23 02:38:00,1.0262,1.0263,1.0262,1.0263,1162999990.0
2008-01-23 02:39:00,1.02625,1.02635,1.0262,1.0262,709400000.0
2008-01-23 02:40:00,1.0262,1.0262,1.026,1.02605,925900000.0
2008-01-23 02:41:00,1.02605,1.02605,1.02595,1.026,985500000.0
2008-01-23 02:42:00,1.02595,1.026,1.0258,1.0259,1148300001.0
2008-01-23 02:43:00,1.0272,1.028,1.0272,1.0278,1569100000.0
2008-01-23 02:44:00,1.0277,1.0278,1.0276,1.0276,1569100000.0
2008-01-23 02:45:00,1.026,1.026,1.02595,1.026,1569100000.0
2008-01-23 02:46:00,1.026,1.02605,1.02585,1.02595,723800000.0
2008-01-23 02:47:00,1.02595,1.026,1.0259,1.0259,831400000.0
2008-01-23 02:48:00,1.0259,1.02625,1.0258,1.02625,1632700001.0
2008-01-23 02:49:00,1.02625,1.02625,1.02615,1.0262,844600000.0
2008-01-23 02:50:00,1.0262,1.02625,1.02615,1.0262,1220800000.0
2008-01-23 02:51:00,1.02615,1.0262,1.0261,1.02615,1398600000.0
2008-01-23 02:52:00,1.02615,1.02615,1.0259,1.02615,1284500000.0
2008-01-23 02:53:00,1.02615,1.02615,1.02595,1.0261,1984800021.0
2008-01-23 02:54:00,1.0261,1.0263,1.02605,1.0262,1870800000.0
2008-01-23 02:55:00,1.0262,1.02635,1.0261,1.02635,2002600000.0
2008-01-23 02:56:00,1.02635,1.0265,1.0263,1.0265,186800000.0
2008-01-23 02:57:00,1.0265,1.0265,1.0264,1.02645,242800000.0
2008-01-23 02:58:00,1.02645,1.0266,1.0264,1.0265,982000000.0
2008-01-23 02:59:00,1.0265,1.0265,1.02635,1.0265,805100000.0
2008-01-23 03:00:00,1.0265,1.0266,1.02645,1.0266,1378500000.0
2008-01-23 03:01:00,1.0266,1.0267,1.02655,1.0266,1501800000.0
2008-01-23 03:02:00,1.0266,1.0266,1.02645,1.0265,1933200000.0
2008-01-23 03:03:00,1.0265,1.0265,1.0265,1.0265,1976400000.0
2008-01-23 03:04:00,1.0265,1.0265,1.0265,1.0265,1303900000.0
2008-01-23 03:05:00,1.0265,1.0265,1.0265,1.0265,1345900000.0
2008-01-23 03:06:00,1.0265,1.0266,1.02645,1.02645,980300000.0
2008-01-23 03:07:00,1.02645,1.02645,1.02615,1.02625,345000000.0
2008-01-23 03:08:00,1.0276,1.0277,1.0276,1.0277,1364100000.0
2008-01-23 03:09:00,1.0264,1.0264,1.0263,1.02635,1364100000.0
2008-01-23 03:10:00,1.02635,1.0265,1.02635,1.0265,761500000.0
2008-01-23 03:11:00,1.0265,1.0269,1.0265,1.0268,2121699993.0
2008-01-23 03:12:00,1.0271,1.0276,1.027,1.0271,1420300000.0
2008-01-23 03:13:00,1.0268,1.027,1.0267,1.02695,1420300000.0
2008-01-23 03:14:00,1.02695,1.027,1.02685,1.027,1638300000.0
2008-01-23 03:15:00,1.027,1.027,1.0269,1.02695,1855400000.0
2008-01-23 03:16:00,1.0269,1.02695,1.02665,1.02665,1782700000.0
2008-01-23 03:17:00,1.02665,1.0268,1.02665,1.02665,1236500000.0
2008-01-23 03:18:00,1.0263,1.0263,1.0261,1.0261,1342600000.0
2008-01-23 03:19:00,1.0263,1.0263,1.0261,1.0263,1342600000.0
2008-01-23 03:20:00,1.0265,1.0265,1.0265,1.0265,1342600000.0
2008-01-23 03:22:00,1.02634,1.02661,1.02621,1.02661,1342600000.0
2008-01-23 03:23:00,1.02654,1.02671,1.02651,1.02658,1336200000.0
2008-01-23 03:24:00,1.0269,1.0273,1.0268,1.0268,1033999999.0
2008-01-23 03:26:00,1.0269,1.0271,1.02685,1.02685,1572199936.0
2008-01-23 03:27:00,1.02685,1.0269,1.0268,1.0268,708800000.0
2008-01-23 03:28:00,1.0261,1.0261,1.0261,1.0261,1226199969.0
2008-01-23 03:29:00,1.0269,1.0269,1.02675,1.02685,1226199969.0
2008-01-23 03:31:00,1.0269,1.0269,1.0268,1.0268,730400000.0
2008-01-23 03:32:00,1.0268,1.0268,1.0267,1.0268,532700000.0
2008-01-23 03:33:00,1.0268,1.0268,1.02665,1.0268,762800000.0
2008-01-23 03:34:00,1.0268,1.0268,1.0268,1.0268,224000000.0
2008-01-23 03:35:00,1.0268,1.0269,1.0267,1.0269,646200000.0
2008-01-23 03:37:00,1.0269,1.027,1.02685,1.02685,2099099991.0
2008-01-23 03:38:00,1.02685,1.0275,1.02685,1.027,1619799963.0
2008-01-23 03:40:00,1.02678,1.02702,1.02673,1.02678,1562700010.0
2008-01-23 03:41:00,1.027,1.02708,1.0268,1.0269,1522000013.0
2008-01-23 03:42:00,1.027,1.027,1.02675,1.02685,881200000.0
2008-01-23 03:43:00,1.02685,1.028,1.02675,1.02795,1448400004.0
2008-01-23 03:45:00,1.0275,1.0275,1.0274,1.0274,1198500000.0
2008-01-23 03:46:00,1.0274,1.0274,1.0274,1.0274,940000000.0
2008-01-23 03:47:00,1.02735,1.0274,1.02735,1.0274,473500000.0
2008-01-23 03:48:00,1.0265,1.0265,1.0265,1.0265,1783500000.0
2008-01-23 03:52:00,1.027,1.0271,1.0268,1.0271,1783500000.0
2008-01-23 03:53:00,1.02725,1.0274,1.0271,1.0273,1783500000.0
2008-01-23 03:54:00,1.0273,1.0274,1.02725,1.0273,1466700002.0
2008-01-23 03:56:00,1.02725,1.02725,1.02725,1.02725,792000000.0
2008-01-23 03:57:00,1.02722,1.02722,1.02695,1.02696,609300025.0
2008-01-23 03:58:00,1.02725,1.02725,1.02725,1.02725,476000000.0
2008-01-23 04:00:00,1.02715,1.0272,1.02715,1.0272,745000000.0
2008-01-23 04:03:00,1.0279,1.0279,1.0276,1.0276,1948000000.0
2008-01-23 04:06:00,1.0277,1.0277,1.0276,1.0277,760800000.0
2008-01-23 04:07:00,1.0277,1.0277,1.0274,1.0275,1544600000.0
2008-01-23 04:08:00,1.0275,1.0277,1.0274,1.0277,1470900000.0
2008-01-23 04:09:00,1.0277,1.0277,1.0276,1.0277,1716000000.0
2008-01-23 04:10:00,1.0277,1.0277,1.0272,1.0273,1427999999.0
2008-01-23 04:11:00,1.0273,1.0273,1.0271,1.0273,1018200001.0
2008-01-23 04:12:00,1.0273,1.0274,1.02705,1.0271,1776000030.0
2008-01-23 04:13:00,1.0271,1.0271,1.0265,1.0265,2087100000.0
2008-01-23 04:14:00,1.0265,1.0266,1.0265,1.0266,575200000.0
2008-01-23 04:15:00,1.0266,1.0269,1.0266,1.0268,1675999981.0
2008-01-23 04:16:00,1.0268,1.0268,1.0266,1.0268,986400000.0
2008-01-23 04:17:00,1.0268,1.0268,1.0264,1.0266,1205999989.0
2008-01-23 04:18:00,1.02655,1.0266,1.02605,1.02605,1018200000.0
2008-01-23 04:19:00,1.02605,1.0265,1.02605,1.02645,781200001.0
2008-01-23 04:20:00,1.02645,1.0265,1.02635,1.0265,1143200000.0
2008-01-23 04:21:00,1.0265,1.0265,1.02645,1.0265,339500000.0
2008-01-23 04:22:00,1.0265,1.0266,1.02635,1.0264,1782400000.0
2008-01-23 04:23:00,1.0264,1.0264,1.02605,1.0262,2109900008.0
2008-01-23 04:24:00,1.0262,1.0263,1.02615,1.02625,1045600005.0
2008-01-23 04:25:00,1.0263,1.0263,1.02615,1.02615,1455300000.0
2008-01-23 04:26:00,1.02615,1.02625,1.02615,1.02625,633700000.0
2008-01-23 04:27:00,1.02625,1.0263,1.02625,1.0263,642400000.0
2008-01-23 04:28:00,1.0263,1.0263,1.0262,1.02625,1672700034.0
2008-01-23 04:29:00,1.02625,1.0263,1.02625,1.02625,413200000.0
2008-01-23 04:30:00,1.02625,1.02625,1.02605,1.0262,738100000.0
2008-01-23 04:31:00,1.0262,1.0263,1.0262,1.0262,311300000.0
2008-01-23 04:32:00,1.0262,1.0262,1.02605,1.0262,1031700000.0
2008-01-23 04:33:00,1.0262,1.02625,1.0261,1.02625,706600000.0
2008-01-23 04:34:00,1.02625,1.02625,1.02615,1.0262,514000000.0
2008-01-23 04:35:00,1.0262,1.0263,1.02615,1.02615,753300000.0
2008-01-23 04:36:00,1.02615,1.0262,1.0261,1.02615,588700000.0
2008-01-23 04:37:00,1.02615,1.0262,1.02595,1.0261,1152600000.0
2008-01-23 04:38:00,1.0261,1.02615,1.02595,1.026,1277200000.0
2008-01-23 04:39:00,1.026,1.02625,1.026,1.0262,915100000.0
2008-01-23 04:40:00,1.0262,1.0262,1.0261,1.0262,207300000.0
2008-01-23 04:41:00,1.0262,1.0262,1.026,1.0261,1557500000.0
2008-01-23 04:42:00,1.0261,1.0262,1.0261,1.0261,131700000.0
2008-01-23 04:43:00,1.0261,1.0262,1.0261,1.0262,949800000.0
2008-01-23 04:44:00,1.0262,1.0263,1.0261,1.02625,812500000.0
2008-01-23 04:45:00,1.0262,1.02625,1.02615,1.0262,325100000.0
2008-01-23 04:46:00,1.0262,1.0263,1.0261,1.02625,887200002.0
2008-01-23 04:47:00,1.02625,1.02655,1.0261,1.0264,710900000.0
2008-01-23 04:48:00,1.0264,1.02665,1.02625,1.02665,791500000.0
2008-01-23 04:49:00,1.02665,1.02675,1.0266,1.02665,547600000.0
2008-01-23 04:50:00,1.02665,1.02675,1.0265,1.02655,531000000.0
2008-01-23 04:51:00,1.02655,1.0267,1.02655,1.0267,118500000.0
2008-01-23 04:52:00,1.0267,1.027,1.02665,1.027,1555599998.0
2008-01-23 04:53:00,1.027,1.0275,1.027,1.0275,1592900000.0
2008-01-23 04:54:00,1.0275,1.0275,1.0274,1.0275,547500000.0
2008-01-23 04:55:00,1.0275,1.0275,1.0274,1.0274,1242100000.0
2008-01-23 04:56:00,1.0274,1.0275,1.02735,1.02735,721800000.0
2008-01-23 04:57:00,1.0275,1.0275,1.0275,1.0275,170000000.0
2008-01-23 04:58:00,1.0275,1.0275,1.02735,1.02735,628500000.0
2008-01-23 04:59:00,1.0275,1.02755,1.02735,1.0275,205300000.0
2008-01-23 05:00:00,1.0275,1.0276,1.0274,1.0275,974500021.0
2008-01-23 05:01:00,1.0295,1.0295,1.0293,1.0293,735200000.0
2008-01-23 05:02:00,1.0275,1.02765,1.0275,1.0275,735200000.0
2008-01-23 05:03:00,1.0275,1.0275,1.0274,1.0275,1070100000.0
2008-01-23 05:04:00,1.0275,1.0275,1.0274,1.0274,1088500000.0
2008-01-23 05:05:00,1.0274,1.0275,1.0274,1.0274,1566200000.0
2008-01-23 05:06:00,1.0274,1.0275,1.0273,1.0274,1703199995.0
2008-01-23 05:07:00,1.0274,1.0276,1.0273,1.0276,943200000.0
2008-01-23 05:08:00,1.0276,1.0276,1.02745,1.0276,1306800000.0
2008-01-23 05:09:00,1.0276,1.0276,1.0274,1.02755,1584700000.0
2008-01-23 05:10:00,1.0291,1.0293,1.029,1.029,626600000.0
2008-01-23 05:11:00,1.0277,1.0277,1.02755,1.0276,626600000.0
2008-01-23 05:12:00,1.02755,1.0277,1.02755,1.0277,1347100000.0
2008-01-23 05:13:00,1.0277,1.0277,1.0275,1.0277,1085100000.0
2008-01-23 05:14:00,1.0277,1.0277,1.02755,1.0277,561100000.0
2008-01-23 05:15:00,1.0277,1.02795,1.02765,1.02795,1823800000.0
2008-01-23 05:16:00,1.0279,1.02805,1.0279,1.028,925200000.0
2008-01-23 05:17:00,1.028,1.02805,1.02795,1.02795,493800000.0
2008-01-23 05:18:00,1.02795,1.02845,1.02785,1.0283,1445200000.0
2008-01-23 05:19:00,1.0283,1.02865,1.0283,1.0286,709900000.0
2008-01-23 05:20:00,1.0286,1.02865,1.02845,1.0286,104900000.0
2008-01-23 05:21:00,1.0286,1.02865,1.02835,1.0286,1480700000.0
2008-01-23 05:22:00,1.0286,1.0286,1.02845,1.02845,1579200000.0
2008-01-23 05:23:00,1.02845,1.0287,1.02845,1.0286,1540700000.0
2008-01-23 05:24:00,1.0287,1.0287,1.0286,1.0286,274200000.0
2008-01-23 05:25:00,1.0287,1.0291,1.0287,1.0291,88300000.0
2008-01-23 05:26:00,1.0291,1.0291,1.0289,1.0289,163800000.0
2008-01-23 05:27:00,1.0289,1.0289,1.0287,1.0288,1378499990.0
2008-01-23 05:28:00,1.0288,1.02915,1.0288,1.0291,755900000.0
2008-01-23 05:29:00,1.0291,1.02925,1.0291,1.02925,725799999.0
2008-01-23 05:30:00,1.02925,1.0293,1.02925,1.02925,381600000.0
2008-01-23 05:31:00,1.02925,1.0294,1.0292,1.02925,581600000.0
2008-01-23 05:32:00,1.02925,1.02925,1.029,1.029,1450800000.0
2008-01-23 05:33:00,1.029,1.029,1.02875,1.029,962400000.0
2008-01-23 05:34:00,1.029,1.02915,1.029,1.0291,685900000.0
2008-01-23 05:35:00,1.0291,1.0291,1.02885,1.02885,1077700000.0
2008-01-23 05:36:00,1.02885,1.0291,1.02865,1.02895,1147500000.0
2008-01-23 05:38:00,1.029,1.029,1.0288,1.0288,933399997.0
2008-01-23 05:39:00,1.0288,1.02905,1.02875,1.0288,1178899990.0
2008-01-23 05:40:00,1.0288,1.0288,1.0288,1.0288,752000000.0
2008-01-23 05:41:00,1.0288,1.02905,1.0286,1.02895,1331600000.0
2008-01-23 05:42:00,1.02895,1.02895,1.0288,1.02895,780299999.0
2008-01-23 05:43:00,1.02895,1.02905,1.02885,1.02895,1420099999.0
2008-01-23 05:45:00,1.0291,1.0292,1.02895,1.02895,1358400000.0
2008-01-23 05:46:00,1.02895,1.02895,1.02885,1.02885,631700000.0
2008-01-23 05:47:00,1.02895,1.02895,1.02885,1.02895,350800000.0
2008-01-23 05:48:00,1.02895,1.029,1.0287,1.0287,873400000.0
2008-01-23 05:49:00,1.0287,1.02985,1.0287,1.0295,1398500000.0
2008-01-23 05:50:00,1.0295,1.0295,1.0294,1.0294,1400900000.0
2008-01-23 05:51:00,1.02945,1.0297,1.0294,1.02945,581100000.0
2008-01-23 05:52:00,1.02945,1.0295,1.0294,1.0295,1173300000.0
2008-01-23 05:53:00,1.0295,1.0295,1.0293,1.0295,1068500009.0
2008-01-23 05:54:00,1.0295,1.0295,1.0294,1.0294,834500000.0
2008-01-23 05:55:00,1.0294,1.0295,1.0293,1.0295,687700000.0
2008-01-23 05:56:00,1.0295,1.0295,1.0293,1.0294,942600000.0
2008-01-23 05:57:00,1.0294,1.02945,1.0293,1.02945,650100000.0
2008-01-23 05:58:00,1.02945,1.02945,1.0293,1.02945,204300000.0
2008-01-23 05:59:00,1.02945,1.02945,1.0292,1.02925,1030400000.0
2008-01-23 06:00:00,1.02925,1.0295,1.0292,1.0295,1427300000.0
2008-01-23 06:01:00,1.0294,1.0295,1.0294,1.0295,75000000.0
2008-01-23 06:02:00,1.0295,1.0296,1.0294,1.0296,855100000.0
2008-01-23 06:03:00,1.0296,1.0298,1.0296,1.0297,1022800000.0
2008-01-23 06:04:00,1.0297,1.0297,1.0294,1.02945,1554500000.0
2008-01-23 06:05:00,1.02945,1.0295,1.02945,1.0295,1337000000.0
2008-01-23 06:06:00,1.0295,1.02965,1.0294,1.02955,619900000.0
2008-01-23 06:07:00,1.02955,1.02965,1.0294,1.0294,688100000.0
2008-01-23 06:08:00,1.0294,1.0295,1.0294,1.0295,1273700000.0
2008-01-23 06:09:00,1.0295,1.0295,1.0292,1.02935,1079700000.0
2008-01-23 06:10:00,1.02935,1.0294,1.0291,1.0291,583600000.0
2008-01-23 06:11:00,1.0291,1.0291,1.0287,1.0287,1419800000.0
2008-01-23 06:12:00,1.0287,1.0288,1.0286,1.0288,1355900000.0
2008-01-23 06:13:00,1.0288,1.0288,1.0288,1.0288,1682300000.0
2008-01-23 06:14:00,1.0288,1.0288,1.028,1.028,1085500001.0
2008-01-23 06:15:00,1.0281,1.0284,1.028,1.0284,745700000.0
2008-01-23 06:16:00,1.0285,1.0285,1.02845,1.0285,1796200000.0
2008-01-23 06:17:00,1.0285,1.0285,1.02835,1.0285,730899999.0
2008-01-23 06:18:00,1.0285,1.0286,1.02845,1.0285,1611200000.0
2008-01-23 06:20:00,1.02845,1.0285,1.02835,1.02845,691500000.0
2008-01-23 06:21:00,1.02835,1.02845,1.02835,1.02845,886000000.0
2008-01-23 06:22:00,1.02845,1.0285,1.02845,1.0285,1351100000.0
2008-01-23 06:23:00,1.0285,1.02855,1.02835,1.0285,829400000.0
2008-01-23 06:24:00,1.0285,1.02855,1.02825,1.02825,662700000.0
2008-01-23 06:25:00,1.02825,1.0285,1.0282,1.0285,1652700000.0
2008-01-23 06:26:00,1.0285,1.02855,1.02845,1.0285,2064400000.0
2008-01-23 06:27:00,1.0285,1.0285,1.0285,1.0285,97800000.0
2008-01-23 06:28:00,1.02846,1.02847,1.02825,1.02845,312200000.0
2008-01-23 06:29:00,1.0285,1.0286,1.0284,1.0286,1823100000.0
2008-01-23 06:30:00,1.0286,1.0286,1.02855,1.02855,860000000.0
2008-01-23 06:31:00,1.02855,1.0287,1.02845,1.0287,1352100000.0
2008-01-23 06:32:00,1.0284,1.0284,1.0281,1.0281,2041900000.0
2008-01-23 06:33:00,1.029,1.0293,1.02895,1.0292,2041900000.0
2008-01-23 06:34:00,1.0292,1.0293,1.029,1.0293,1124300000.0
2008-01-23 06:35:00,1.0284,1.0284,1.0281,1.0281,696400000.0
2008-01-23 06:36:00,1.0292,1.0292,1.0292,1.0292,696400000.0
2008-01-23 06:37:00,1.0292,1.0292,1.0292,1.0292,441600000.0
2008-01-23 06:38:00,1.0292,1.0294,1.0292,1.0292,1462400000.0
2008-01-23 06:39:00,1.029,1.029,1.0288,1.0288,762000000.0
2008-01-23 06:40:00,1.029,1.0292,1.02895,1.02895,762000000.0
2008-01-23 06:41:00,1.0292,1.0292,1.029,1.0292,55400000.0
2008-01-23 06:42:00,1.0292,1.0292,1.0289,1.0289,111400000.0
2008-01-23 06:43:00,1.0289,1.0292,1.0285,1.02855,807300000.0
2008-01-23 06:44:00,1.0286,1.0288,1.02855,1.02855,1213000000.0
2008-01-23 06:45:00,1.02855,1.0286,1.02845,1.02855,1084400000.0
2008-01-23 06:46:00,1.0286,1.0286,1.02845,1.0286,1107800000.0
2008-01-23 06:47:00,1.0286,1.0286,1.02845,1.0285,1265100000.0
2008-01-23 06:48:00,1.0285,1.0288,1.02845,1.0288,1023500000.0
2008-01-23 06:49:00,1.0288,1.0288,1.0286,1.0286,879400000.0
2008-01-23 06:50:00,1.0286,1.0286,1.0285,1.02855,1128900000.0
2008-01-23 06:51:00,1.02855,1.0286,1.02855,1.0286,1334900000.0
2008-01-23 06:52:00,1.02855,1.0286,1.0285,1.02855,1448900000.0
2008-01-23 06:53:00,1.02855,1.0286,1.0285,1.0286,748800000.0
2008-01-23 06:54:00,1.0286,1.0286,1.0285,1.0286,1332400000.0
2008-01-23 06:55:00,1.0286,1.0286,1.0286,1.0286,849800000.0
2008-01-23 06:56:00,1.0285,1.0285,1.0285,1.0285,686400000.0
2008-01-23 06:57:00,1.0285,1.0285,1.0285,1.0285,4800000.0
2008-01-23 06:58:00,1.0285,1.0289,1.0285,1.0289,1663100000.0
2008-01-23 06:59:00,1.0289,1.029,1.02865,1.0289,354900000.0
2008-01-23 07:00:00,1.0289,1.0289,1.0285,1.0286,597000000.0
2008-01-23 07:01:00,1.0285,1.0287,1.0285,1.0287,922600000.0
2008-01-23 07:02:00,1.0287,1.0289,1.02855,1.02875,1346600000.0
2008-01-23 07:03:00,1.02875,1.02885,1.0286,1.0288,1618800000.0
2008-01-23 07:04:00,1.0285,1.0287,1.0285,1.0287,1449200000.0
2008-01-23 07:05:00,1.0286,1.0288,1.0286,1.0287,1449200000.0
2008-01-23 07:06:00,1.0287,1.0287,1.0286,1.0286,1523200000.0
2008-01-23 07:07:00,1.0285,1.0285,1.02785,1.02785,1523200000.0
2008-01-23 07:08:00,1.0277,1.02798,1.02762,1.02771,1065999998.0
2008-01-23 07:09:00,1.02785,1.02785,1.0277,1.0277,1371499928.0
2008-01-23 07:10:00,1.0287,1.0287,1.0285,1.0285,275200000.0
2008-01-23 07:11:00,1.0282,1.0282,1.0279,1.0279,275200000.0
2008-01-23 07:12:00,1.02795,1.02795,1.0279,1.0279,779900000.0
2008-01-23 07:13:00,1.02795,1.02795,1.0279,1.02795,770300000.0
2008-01-23 07:14:00,1.0279,1.028,1.0279,1.028,1283200000.0
2008-01-23 07:15:00,1.028,1.028,1.0277,1.0277,659700000.0
2008-01-23 07:16:00,1.0277,1.0281,1.0277,1.028,1241500000.0
2008-01-23 07:17:00,1.028,1.028,1.028,1.028,667200000.0
2008-01-23 07:18:00,1.028,1.0281,1.028,1.0281,819400000.0
2008-01-23 07:19:00,1.0281,1.0281,1.028,1.028,1002600000.0
2008-01-23 07:20:00,1.028,1.02815,1.02795,1.02815,598500000.0
2008-01-23 07:21:00,1.02815,1.02815,1.0279,1.028,561000000.0
2008-01-23 07:22:00,1.0281,1.02815,1.02805,1.02805,224700000.0
2008-01-23 07:23:00,1.02805,1.02805,1.028,1.028,1130400000.0
2008-01-23 07:24:00,1.028,1.02815,1.02785,1.02805,1471000000.0
2008-01-23 07:25:00,1.02805,1.02815,1.02805,1.0281,86700000.0
2008-01-23 07:26:00,1.0281,1.0281,1.028,1.028,393800000.0
2008-01-23 07:27:00,1.028,1.028,1.02795,1.02795,1199000000.0
2008-01-23 07:28:00,1.0292,1.0293,1.0292,1.0292,248000000.0
2008-01-23 07:29:00,1.028,1.028,1.028,1.028,248000000.0
2008-01-23 07:30:00,1.0293,1.0293,1.0293,1.0293,1542500001.0
2008-01-23 07:31:00,1.02825,1.0283,1.028,1.0283,1542500001.0
2008-01-23 07:32:00,1.0283,1.0284,1.028,1.0283,1152000000.0
2008-01-23 07:33:00,1.0283,1.0283,1.028,1.0282,1371600000.0
2008-01-23 07:34:00,1.0282,1.02825,1.0281,1.0282,947600000.0
2008-01-23 07:35:00,1.0282,1.0282,1.028,1.0282,456400000.0
2008-01-23 07:36:00,1.0282,1.0285,1.0281,1.0284,1874400000.0
2008-01-23 07:37:00,1.0295,1.0296,1.0295,1.0296,993400000.0
2008-01-23 07:38:00,1.0284,1.02885,1.0284,1.02885,993400000.0
2008-01-23 07:39:00,1.02875,1.0289,1.0287,1.02885,851500000.0
2008-01-23 07:40:00,1.02885,1.0289,1.02885,1.02885,1053800000.0
2008-01-23 07:41:00,1.02885,1.02885,1.0288,1.0288,243200000.0
2008-01-23 07:42:00,1.02885,1.0289,1.02885,1.0289,357800000.0
2008-01-23 07:43:00,1.0289,1.0289,1.02875,1.0289,376600000.0
2008-01-23 07:44:00,1.0289,1.0289,1.0285,1.0285,579600000.0
2008-01-23 07:45:00,1.0287,1.0289,1.0287,1.0287,130900000.0
2008-01-23 07:46:00,1.0287,1.02895,1.02865,1.0289,1001500000.0
2008-01-23 07:47:00,1.0289,1.02895,1.02885,1.02895,671200000.0
2008-01-23 07:48:00,1.02895,1.0294,1.02895,1.0291,814400000.0
2008-01-23 07:49:00,1.0291,1.0293,1.02905,1.02905,856200000.0
2008-01-23 07:50:00,1.02905,1.0291,1.02905,1.0291,726900000.0
2008-01-23 07:51:00,1.0291,1.0291,1.02905,1.0291,775200000.0
2008-01-23 07:52:00,1.0291,1.0291,1.029,1.0291,936900000.0
2008-01-23 07:53:00,1.0291,1.0291,1.029,1.029,1409800000.0
2008-01-23 07:54:00,1.0289,1.02895,1.0289,1.0289,205200000.0
2008-01-23 07:55:00,1.0289,1.029,1.0289,1.0289,1258800000.0
2008-01-23 07:56:00,1.0289,1.0289,1.0289,1.0289,105200000.0
2008-01-23 07:57:00,1.0289,1.02895,1.0289,1.02895,268200000.0
2008-01-23 07:58:00,1.02895,1.029,1.02895,1.02895,933800000.0
2008-01-23 07:59:00,1.02895,1.0291,1.0289,1.0289,1019200000.0
2008-01-23 08:00:00,1.0289,1.02895,1.02845,1.02845,654099999.0
2008-01-23 08:01:00,1.02845,1.0286,1.02805,1.02845,746300000.0
2008-01-23 08:02:00,1.02845,1.0286,1.02845,1.0286,960100000.0
2008-01-23 08:03:00,1.0286,1.02875,1.02845,1.02855,1616800000.0
2008-01-23 08:04:00,1.0285,1.0288,1.02845,1.0288,1916800000.0
2008-01-23 08:05:00,1.0288,1.0288,1.0286,1.0286,557500000.0
2008-01-23 08:06:00,1.0286,1.02865,1.0285,1.0285,383800000.0
2008-01-23 08:07:00,1.0285,1.02865,1.0285,1.0286,892100000.0
2008-01-23 08:08:00,1.0286,1.0287,1.02855,1.0287,160000000.0
2008-01-23 08:09:00,1.0287,1.0287,1.0286,1.0286,246100000.0
2008-01-23 08:10:00,1.0286,1.02865,1.02855,1.0286,176300000.0
2008-01-23 08:11:00,1.0286,1.0292,1.0285,1.0292,619400000.0
2008-01-23 08:12:00,1.0292,1.02975,1.02915,1.0292,977500000.0
2008-01-23 08:13:00,1.0292,1.02925,1.0292,1.02925,1150399999.0
2008-01-23 08:14:00,1.02925,1.02925,1.0292,1.02925,98300000.0
2008-01-23 08:15:00,1.02925,1.0293,1.0292,1.0293,1302000000.0
2008-01-23 08:16:00,1.0293,1.0293,1.02915,1.0292,208000000.0
2008-01-23 08:17:00,1.0292,1.02925,1.02915,1.0292,121500000.0
2008-01-23 08:18:00,1.0292,1.02925,1.0291,1.0291,656300000.0
2008-01-23 08:19:00,1.0292,1.02925,1.02915,1.0292,817900000.0
2008-01-23 08:20:00,1.0292,1.0292,1.0291,1.0291,994199998.0
2008-01-23 08:21:00,1.02925,1.02925,1.02915,1.02925,190400000.0
2008-01-23 08:22:00,1.0292,1.02925,1.0292,1.0292,1222100000.0
2008-01-23 08:23:00,1.02925,1.0295,1.0291,1.0295,309600000.0
2008-01-23 08:24:00,1.0295,1.0295,1.02925,1.0293,775300000.0
2008-01-23 08:25:00,1.0293,1.0293,1.02905,1.02905,251000000.0
2008-01-23 08:26:00,1.02905,1.0294,1.02905,1.0292,586200000.0
2008-01-23 08:27:00,1.0292,1.0294,1.0292,1.0292,2013400000.0
2008-01-23 08:28:00,1.0292,1.0294,1.0291,1.02915,1259600000.0
2008-01-23 08:29:00,1.02915,1.0294,1.02915,1.0292,342900000.0
2008-01-23 08:30:00,1.0292,1.0294,1.02915,1.0292,197900000.0
2008-01-23 08:31:00,1.0292,1.0295,1.0291,1.02925,1257999988.0
2008-01-23 08:32:00,1.02925,1.0294,1.0292,1.0293,624100000.0
2008-01-23 08:33:00,1.0293,1.0294,1.0292,1.0293,1238600000.0
2008-01-23 08:34:00,1.0293,1.0294,1.02915,1.0292,1041600000.0
2008-01-23 08:35:00,1.0292,1.0295,1.02915,1.0293,1273700000.0
2008-01-23 08:36:00,1.0293,1.0299,1.0293,1.0295,1196000000.0
2008-01-23 08:37:00,1.0295,1.0297,1.02945,1.0297,738600000.0
2008-01-23 08:38:00,1.0297,1.0299,1.0296,1.0296,887800000.0
2008-01-23 08:39:00,1.0296,1.0297,1.0295,1.02965,1650400000.0
2008-01-23 08:40:00,1.02965,1.0297,1.0295,1.0295,758700000.0
2008-01-23 08:41:00,1.0295,1.0296,1.0295,1.0296,265000000.0
2008-01-23 08:42:00,1.0296,1.0296,1.0295,1.0296,146500000.0
2008-01-23 08:43:00,1.0295,1.0296,1.0294,1.0295,682100000.0
2008-01-23 08:44:00,1.0294,1.0295,1.0294,1.0295,895000000.0
2008-01-23 08:45:00,1.0295,1.0295,1.0293,1.0293,1170100000.0
2008-01-23 08:46:00,1.0293,1.0294,1.0293,1.0293,567600000.0
2008-01-23 08:47:00,1.0293,1.0294,1.0292,1.0292,1779600001.0
2008-01-23 08:48:00,1.0293,1.0295,1.0292,1.0294,1433100001.0
2008-01-23 08:49:00,1.0294,1.0295,1.0293,1.0293,1885700000.0
2008-01-23 08:50:00,1.0295,1.0295,1.0292,1.0293,2034000001.0
2008-01-23 08:51:00,1.0293,1.0295,1.0292,1.0293,2108000000.0
2008-01-23 08:52:00,1.0293,1.02935,1.02915,1.0292,1456300000.0
2008-01-23 08:53:00,1.0292,1.0292,1.02895,1.02895,650900000.0
2008-01-23 08:54:00,1.02895,1.02915,1.02895,1.02915,1243200001.0
2008-01-23 08:55:00,1.02915,1.02915,1.029,1.0291,1903400012.0
2008-01-23 08:56:00,1.0291,1.0291,1.02895,1.02895,832800000.0
2008-01-23 08:57:00,1.02895,1.02915,1.02895,1.0291,705700001.0
2008-01-23 08:58:00,1.0291,1.02915,1.02905,1.02915,1208800000.0
2008-01-23 08:59:00,1.029,1.02915,1.029,1.02915,1608100000.0
2008-01-23 09:00:00,1.02915,1.02915,1.02915,1.02915,688000000.0
2008-01-23 09:01:00,1.02915,1.02915,1.0291,1.0291,268600000.0
2008-01-23 09:02:00,1.0291,1.02915,1.0291,1.02915,754900000.0
2008-01-23 09:03:00,1.02915,1.0294,1.02915,1.0292,1049600000.0
2008-01-23 09:04:00,1.0292,1.0296,1.0292,1.02955,558100000.0
2008-01-23 09:05:00,1.02955,1.0296,1.0291,1.0293,700699999.0
2008-01-23 09:06:00,1.0293,1.02945,1.0293,1.02945,1000100000.0
2008-01-23 09:07:00,1.02945,1.02945,1.02935,1.0294,1009400000.0
2008-01-23 09:08:00,1.0294,1.0294,1.02915,1.02915,1092000000.0
2008-01-23 09:09:00,1.02915,1.02915,1.02905,1.02915,476800000.0
2008-01-23 09:10:00,1.02915,1.0293,1.02915,1.0293,470400000.0
2008-01-23 09:11:00,1.0293,1.0293,1.0292,1.0292,609500000.0
2008-01-23 09:12:00,1.0292,1.0292,1.0288,1.0289,314100000.0
2008-01-23 09:13:00,1.02885,1.02895,1.02875,1.02885,243900000.0
2008-01-23 09:14:00,1.02885,1.02895,1.0288,1.02895,76400000.0
2008-01-23 09:15:00,1.02895,1.02895,1.0285,1.0286,146707000.0
2008-01-23 09:16:00,1.0286,1.0286,1.02845,1.02855,116200000.0
2008-01-23 09:17:00,1.0285,1.02865,1.0285,1.02865,91900000.0
2008-01-23 09:18:00,1.02865,1.02875,1.02845,1.0287,74800000.0
2008-01-23 09:19:00,1.0287,1.02925,1.0287,1.02925,98200000.0
2008-01-23 09:20:00,1.02945,1.02945,1.02915,1.02925,311100000.0
2008-01-23 09:21:00,1.0292,1.02925,1.02895,1.029,310600000.0
2008-01-23 09:22:00,1.02895,1.02925,1.0289,1.02925,478000000.0
2008-01-23 09:23:00,1.02925,1.02925,1.0287,1.02885,1141000000.0
2008-01-23 09:24:00,1.02885,1.02905,1.02885,1.02895,430800000.0
2008-01-23 09:25:00,1.02895,1.029,1.02885,1.02895,1771300021.0
2008-01-23 09:26:00,1.02895,1.02905,1.02885,1.0289,223700000.0
2008-01-23 09:27:00,1.0289,1.02905,1.0289,1.02895,126200000.0
2008-01-23 09:28:00,1.02895,1.02905,1.02885,1.02895,207500000.0
2008-01-23 09:29:00,1.02895,1.02895,1.02855,1.0286,247900000.0
2008-01-23 09:30:00,1.0286,1.02915,1.0286,1.02905,97100000.0
2008-01-23 09:31:00,1.02905,1.02905,1.02885,1.029,892200000.0
2008-01-23 09:32:00,1.029,1.029,1.02875,1.02885,1347100000.0
2008-01-23 09:33:00,1.02885,1.02895,1.02885,1.02895,1674300000.0
2008-01-23 09:34:00,1.02895,1.0292,1.02895,1.02905,942400000.0
2008-01-23 09:35:00,1.0292,1.0292,1.02895,1.0292,273800000.0
2008-01-23 09:36:00,1.0292,1.0292,1.02905,1.02905,289600000.0
2008-01-23 09:37:00,1.02905,1.0292,1.02905,1.0291,721800000.0
2008-01-23 09:38:00,1.0291,1.0292,1.02905,1.02905,552300000.0
2008-01-23 09:39:00,1.02905,1.02905,1.02825,1.02845,1274800000.0
2008-01-23 09:40:00,1.02835,1.02845,1.02815,1.0282,656900000.0
2008-01-23 09:41:00,1.02825,1.02825,1.0282,1.02825,1425100001.0
2008-01-23 09:42:00,1.02825,1.0285,1.02825,1.0285,817400000.0
2008-01-23 09:43:00,1.0285,1.02855,1.02835,1.0285,411700000.0
2008-01-23 09:44:00,1.0285,1.02855,1.0282,1.02825,807700000.0
2008-01-23 09:45:00,1.02835,1.02835,1.02815,1.02825,1047900000.0
2008-01-23 09:46:00,1.02825,1.02845,1.02815,1.02845,890000000.0
2008-01-23 09:47:00,1.02845,1.02865,1.02835,1.02865,688999994.0
2008-01-23 09:48:00,1.02865,1.02865,1.02865,1.02865,84800000.0
2008-01-23 09:49:00,1.02865,1.02865,1.02845,1.02845,39700000.0
2008-01-23 09:50:00,1.02845,1.02865,1.02845,1.02865,432000000.0
2008-01-23 09:51:00,1.02865,1.0292,1.0283,1.0292,541800000.0
2008-01-23 09:52:00,1.0292,1.0292,1.0291,1.0292,430000000.0
2008-01-23 09:53:00,1.0292,1.0292,1.02905,1.0291,441100000.0
2008-01-23 09:54:00,1.02915,1.02915,1.02835,1.02865,626800000.0
2008-01-23 09:55:00,1.02865,1.02865,1.02845,1.02845,621700000.0
2008-01-23 09:56:00,1.02845,1.02845,1.0282,1.02825,219400000.0
2008-01-23 09:57:00,1.02825,1.02825,1.02795,1.028,446300000.0
2008-01-23 09:58:00,1.028,1.028,1.0269,1.02695,1440199999.0
2008-01-23 09:59:00,1.02695,1.02715,1.0269,1.02715,1216700000.0
2008-01-23 10:00:00,1.02715,1.02715,1.02665,1.02665,168100000.0
2008-01-23 10:01:00,1.02665,1.02715,1.02655,1.02715,912100000.0
2008-01-23 10:02:00,1.02715,1.0274,1.02705,1.0274,896246662.0
2008-01-23 10:03:00,1.0274,1.0274,1.0272,1.0274,1126000000.0
2008-01-23 10:04:00,1.0274,1.0275,1.02715,1.0274,1212199999.0
2008-01-23 10:05:00,1.0274,1.0274,1.02705,1.0274,982400001.0
2008-01-23 10:06:00,1.0274,1.02745,1.02715,1.02745,789699992.0
2008-01-23 10:07:00,1.02745,1.02745,1.0272,1.0272,1536899999.0
2008-01-23 10:08:00,1.0272,1.0274,1.0272,1.0274,1558000003.0
2008-01-23 10:09:00,1.0274,1.0274,1.02735,1.0274,755100001.0
2008-01-23 10:10:00,1.0274,1.0274,1.02715,1.0274,1004199998.0
2008-01-23 10:11:00,1.0274,1.0274,1.02725,1.02725,882799999.0
2008-01-23 10:12:00,1.02725,1.0274,1.02715,1.0274,695000000.0
2008-01-23 10:13:00,1.0274,1.02795,1.02735,1.0278,574999980.0
2008-01-23 10:14:00,1.02785,1.028,1.02785,1.02795,135800000.0
2008-01-23 10:15:00,1.02795,1.02795,1.02775,1.02795,91600000.0
2008-01-23 10:16:00,1.02795,1.02795,1.02765,1.0277,177100000.0
2008-01-23 10:17:00,1.0277,1.02775,1.02735,1.02745,144700000.0
2008-01-23 10:18:00,1.02745,1.02745,1.02725,1.02735,154800000.0
2008-01-23 10:19:00,1.02735,1.02755,1.02725,1.02745,697900000.0
2008-01-23 10:20:00,1.0275,1.02765,1.02745,1.0276,763099989.0
2008-01-23 10:21:00,1.02755,1.02765,1.02745,1.0276,264300000.0
2008-01-23 10:22:00,1.02775,1.0278,1.02775,1.0278,44000000.0
2008-01-23 10:23:00,1.0278,1.02785,1.02755,1.0276,320400000.0
2008-01-23 10:24:00,1.0276,1.0276,1.02645,1.02665,418500001.0
2008-01-23 10:25:00,1.02665,1.02665,1.0262,1.02625,379999999.0
2008-01-23 10:26:00,1.0262,1.02645,1.0262,1.02645,1181100000.0
2008-01-23 10:27:00,1.02645,1.02655,1.02625,1.02645,134700000.0
2008-01-23 10:28:00,1.02645,1.02645,1.0262,1.0262,164100000.0
2008-01-23 10:29:00,1.0262,1.0266,1.0262,1.02655,96000000.0
2008-01-23 10:30:00,1.0266,1.02725,1.02655,1.02705,135800000.0
2008-01-23 10:31:00,1.02705,1.0272,1.02655,1.02655,147800000.0
2008-01-23 10:32:00,1.02655,1.02655,1.02645,1.02655,497100000.0
2008-01-23 10:33:00,1.0265,1.02655,1.02635,1.02635,303500000.0
2008-01-23 10:34:00,1.02635,1.02635,1.02615,1.0263,150900000.0
2008-01-23 10:35:00,1.0263,1.0263,1.026,1.0261,109300000.0
2008-01-23 10:36:00,1.0261,1.0261,1.0258,1.026,551800000.0
2008-01-23 10:37:00,1.026,1.026,1.0256,1.02595,324599998.0
2008-01-23 10:38:00,1.02595,1.02595,1.02575,1.02585,130600000.0
2008-01-23 10:39:00,1.02585,1.0259,1.0257,1.02585,195600000.0
2008-01-23 10:40:00,1.02585,1.0261,1.0257,1.0258,245399999.0
2008-01-23 10:41:00,1.02585,1.0262,1.0258,1.0261,414699999.0
2008-01-23 10:42:00,1.0261,1.0263,1.02595,1.02605,815600000.0
2008-01-23 10:43:00,1.02605,1.02625,1.02605,1.02615,301600000.0
2008-01-23 10:44:00,1.02615,1.0262,1.02575,1.02585,1217699972.0
2008-01-23 10:45:00,1.02585,1.026,1.0257,1.0258,1256299965.0
2008-01-23 10:46:00,1.0258,1.0261,1.02575,1.02605,1190699996.0
2008-01-23 10:47:00,1.0261,1.02645,1.02605,1.02645,104000000.0
2008-01-23 10:48:00,1.02645,1.02665,1.02635,1.02655,100700000.0
2008-01-23 10:49:00,1.02655,1.02655,1.02595,1.02625,1577600000.0
2008-01-23 10:50:00,1.02625,1.0263,1.0261,1.0263,223500000.0
2008-01-23 10:51:00,1.02625,1.0263,1.0262,1.0263,224700002.0
2008-01-23 10:52:00,1.0263,1.02655,1.0262,1.0262,303900000.0
2008-01-23 10:53:00,1.0262,1.02635,1.02605,1.02605,357350000.0
2008-01-23 10:54:00,1.0261,1.02615,1.026,1.02605,1293000001.0
2008-01-23 10:55:00,1.02605,1.02605,1.02575,1.02575,1053900000.0
2008-01-23 10:56:00,1.02575,1.02585,1.02555,1.0256,602300000.0
2008-01-23 10:57:00,1.0256,1.0258,1.0256,1.0258,720311089.0
2008-01-23 10:58:00,1.0258,1.02605,1.0258,1.02585,731700003.0
2008-01-23 10:59:00,1.02585,1.026,1.0257,1.026,217635862.0
2008-01-23 11:00:00,1.026,1.0264,1.02585,1.02605,118400000.0
2008-01-23 11:01:00,1.02605,1.02615,1.02595,1.02605,196100000.0
2008-01-23 11:02:00,1.02605,1.02605,1.02595,1.026,189200000.0
2008-01-23 11:03:00,1.026,1.02605,1.02585,1.02585,590400000.0
2008-01-23 11:04:00,1.02585,1.02595,1.02585,1.02595,559600000.0
2008-01-23 11:05:00,1.026,1.026,1.0259,1.026,199400000.0
2008-01-23 11:06:00,1.026,1.02625,1.02595,1.02615,337900000.0
2008-01-23 11:07:00,1.0263,1.0263,1.0263,1.0263,1527000000.0
2008-01-23 11:08:00,1.02605,1.02675,1.026,1.02645,1527000000.0
2008-01-23 11:09:00,1.02645,1.0266,1.02645,1.02655,105100000.0
2008-01-23 11:10:00,1.02655,1.02665,1.02645,1.02645,239900001.0
2008-01-23 11:11:00,1.02645,1.02645,1.02615,1.02615,312000000.0
2008-01-23 11:12:00,1.02615,1.02665,1.02615,1.02645,567099998.0
2008-01-23 11:13:00,1.02645,1.02675,1.0264,1.02655,1883099996.0
2008-01-23 11:14:00,1.02655,1.02655,1.0263,1.0263,120700000.0
2008-01-23 11:15:00,1.0263,1.02675,1.02615,1.02655,665299999.0
2008-01-23 11:16:00,1.02655,1.02685,1.026,1.026,501200001.0
2008-01-23 11:17:00,1.026,1.02615,1.026,1.02615,417000000.0
2008-01-23 11:18:00,1.02615,1.02625,1.026,1.02625,213200000.0
2008-01-23 11:19:00,1.02625,1.02625,1.02595,1.0262,1040500000.0
2008-01-23 11:20:00,1.0262,1.02625,1.02595,1.02595,317300000.0
2008-01-23 11:21:00,1.02595,1.0261,1.02575,1.0258,158800000.0
2008-01-23 11:22:00,1.0258,1.026,1.02575,1.0258,654099993.0
2008-01-23 11:23:00,1.0258,1.02595,1.0258,1.0258,667500001.0
2008-01-23 11:24:00,1.0258,1.026,1.0258,1.02595,356900000.0
2008-01-23 11:25:00,1.02595,1.0266,1.02595,1.0263,241400000.0
2008-01-23 11:26:00,1.0263,1.02635,1.02585,1.0261,355299993.0
2008-01-23 11:27:00,1.0261,1.0261,1.0261,1.0261,587800000.0
2008-01-23 11:28:00,1.0262,1.0264,1.02615,1.0264,587800000.0
2008-01-23 11:29:00,1.02645,1.02645,1.02605,1.02635,543500000.0
2008-01-23 11:30:00,1.02635,1.0269,1.02625,1.02675,411700001.0
2008-01-23 11:31:00,1.02675,1.02675,1.0265,1.0265,321200000.0
2008-01-23 11:32:00,1.0265,1.02675,1.0264,1.0265,1819799954.0
2008-01-23 11:33:00,1.02645,1.0265,1.02645,1.02645,1858999989.0
2008-01-23 11:34:00,1.02645,1.0265,1.0264,1.02645,1950300011.0
2008-01-23 11:35:00,1.0264,1.02685,1.02635,1.0265,659300009.0
2008-01-23 11:36:00,1.0265,1.02735,1.0265,1.02735,211700000.0
2008-01-23 11:37:00,1.02735,1.02735,1.02685,1.02695,219500000.0
2008-01-23 11:38:00,1.02695,1.02695,1.0267,1.0267,489800000.0
2008-01-23 11:39:00,1.0267,1.0267,1.0265,1.0265,193200000.0
2008-01-23 11:40:00,1.0265,1.02695,1.0265,1.0267,173500000.0
2008-01-23 11:41:00,1.02665,1.0268,1.0266,1.0268,159200000.0
2008-01-23 11:42:00,1.0268,1.0268,1.0263,1.0263,219500000.0
2008-01-23 11:43:00,1.02625,1.0266,1.02625,1.02645,635400020.0
2008-01-23 11:44:00,1.02645,1.02665,1.02645,1.02655,1135700011.0
2008-01-23 11:45:00,1.02655,1.02655,1.0265,1.0265,1122900000.0
2008-01-23 11:46:00,1.02655,1.02665,1.02645,1.02665,438700000.0
2008-01-23 11:47:00,1.02665,1.02675,1.0265,1.02665,576800000.0
2008-01-23 11:48:00,1.0267,1.02695,1.0266,1.02695,424900000.0
2008-01-23 11:49:00,1.027,1.0275,1.027,1.02725,276200000.0
2008-01-23 11:50:00,1.02725,1.02745,1.02725,1.0274,77500000.0
2008-01-23 11:51:00,1.0274,1.0274,1.02725,1.02725,102200000.0
2008-01-23 11:52:00,1.02725,1.0274,1.0272,1.0272,421700000.0
2008-01-23 11:53:00,1.0272,1.0272,1.02685,1.02685,645600000.0
2008-01-23 11:54:00,1.0275,1.0275,1.0274,1.0275,341000000.0
2008-01-23 11:55:00,1.027,1.02725,1.0269,1.02725,341000000.0
2008-01-23 11:56:00,1.02725,1.0273,1.0268,1.0268,152300000.0
2008-01-23 11:57:00,1.02685,1.02685,1.0266,1.0266,1137699981.0
2008-01-23 11:58:00,1.0266,1.0266,1.0265,1.02655,1082900000.0
2008-01-23 11:59:00,1.02655,1.0266,1.026,1.02605,292800000.0
2008-01-23 12:00:00,1.026,1.0261,1.026,1.02605,136500000.0
2008-01-23 12:01:00,1.0261,1.0262,1.026,1.02615,168100000.0
2008-01-23 12:02:00,1.02615,1.02615,1.02605,1.02605,136800000.0
2008-01-23 12:03:00,1.0261,1.0261,1.026,1.026,1842400000.0
2008-01-23 12:04:00,1.0261,1.0262,1.026,1.0261,775100000.0
2008-01-23 12:05:00,1.0282,1.0282,1.028,1.028,854199992.0
2008-01-23 12:06:00,1.02605,1.02625,1.02595,1.02615,854199992.0
2008-01-23 12:07:00,1.02615,1.02635,1.026,1.02635,887900000.0
2008-01-23 12:08:00,1.02635,1.0264,1.02605,1.0261,727200000.0
2008-01-23 12:09:00,1.0261,1.02615,1.02605,1.0261,561900000.0
2008-01-23 12:10:00,1.0261,1.02625,1.0261,1.02625,117200000.0
2008-01-23 12:11:00,1.02625,1.02635,1.02615,1.02625,120600000.0
2008-01-23 12:12:00,1.02625,1.02635,1.02615,1.02635,234800000.0
2008-01-23 12:13:00,1.02635,1.02635,1.0262,1.02625,1576800000.0
2008-01-23 12:14:00,1.02625,1.0264,1.0262,1.02635,850400000.0
2008-01-23 12:15:00,1.0264,1.0264,1.0261,1.02615,250500000.0
2008-01-23 12:16:00,1.02615,1.02645,1.02615,1.02645,223800001.0
2008-01-23 12:17:00,1.02645,1.02645,1.02625,1.0264,119400000.0
2008-01-23 12:18:00,1.0264,1.0264,1.026,1.02615,279299997.0
2008-01-23 12:19:00,1.02615,1.02615,1.02575,1.0258,1042699990.0
2008-01-23 12:20:00,1.0258,1.0259,1.02555,1.0258,213000000.0
2008-01-23 12:21:00,1.0258,1.0261,1.02565,1.026,522100000.0
2008-01-23 12:22:00,1.026,1.0261,1.02585,1.02605,1032700000.0
2008-01-23 12:23:00,1.02605,1.02605,1.02575,1.026,749500000.0
2008-01-23 12:24:00,1.02595,1.0263,1.02575,1.0263,1541700000.0
2008-01-23 12:25:00,1.0263,1.02645,1.02595,1.0264,1252999984.0
2008-01-23 12:26:00,1.0263,1.0264,1.0262,1.02635,1213300000.0
2008-01-23 12:27:00,1.02635,1.0264,1.02615,1.02615,1136500000.0
2008-01-23 12:28:00,1.02615,1.0264,1.0259,1.0263,945000000.0
2008-01-23 12:29:00,1.0263,1.02655,1.02625,1.02645,612999999.0
2008-01-23 12:30:00,1.02645,1.0271,1.02645,1.0267,761600000.0
2008-01-23 12:31:00,1.0267,1.0267,1.02665,1.02665,2104400000.0
2008-01-23 12:32:00,1.02665,1.02695,1.02615,1.02675,626599997.0
2008-01-23 12:33:00,1.02675,1.02825,1.02675,1.02825,639200000.0
2008-01-23 12:34:00,1.02825,1.0287,1.0273,1.02765,1772800035.0
2008-01-23 12:35:00,1.02765,1.02765,1.0272,1.0276,569199999.0
2008-01-23 12:36:00,1.0276,1.0276,1.02655,1.0273,956299998.0
2008-01-23 12:37:00,1.0273,1.0274,1.02645,1.0268,1516499963.0
2008-01-23 12:38:00,1.0268,1.0272,1.0265,1.02685,924699999.0
2008-01-23 12:39:00,1.02685,1.02705,1.02675,1.0269,591000001.0
2008-01-23 12:40:00,1.0269,1.0269,1.02665,1.02665,926200000.0
2008-01-23 12:41:00,1.02665,1.0275,1.0266,1.02715,1571700002.0
2008-01-23 12:43:00,1.02715,1.02725,1.02705,1.02715,884100000.0
2008-01-23 12:44:00,1.02715,1.02725,1.02705,1.02725,1981100069.0
2008-01-23 12:45:00,1.02725,1.02725,1.027,1.027,2129400000.0
2008-01-23 12:46:00,1.027,1.02715,1.02675,1.02685,587799999.0
2008-01-23 12:47:00,1.0268,1.02695,1.02665,1.02665,970700000.0
2008-01-23 12:48:00,1.02665,1.02665,1.0263,1.02655,1715100009.0
2008-01-23 12:49:00,1.02665,1.02685,1.02665,1.02685,310200000.0
2008-01-23 12:50:00,1.0276,1.0277,1.0275,1.0276,2094900028.0
2008-01-23 12:51:00,1.0275,1.0275,1.0273,1.0275,2094900028.0
2008-01-23 12:52:00,1.0276,1.0276,1.0274,1.0274,2094900028.0
2008-01-23 12:53:00,1.02715,1.0274,1.02715,1.02725,2094900028.0
2008-01-23 12:54:00,1.0267,1.0267,1.0265,1.0265,1098500000.0
2008-01-23 12:55:00,1.02735,1.02765,1.02725,1.0273,1098500000.0
2008-01-23 12:56:00,1.0259,1.0261,1.0258,1.0259,1746000000.0
2008-01-23 12:57:00,1.02725,1.02755,1.02725,1.02755,1746000000.0
2008-01-23 12:58:00,1.0276,1.02765,1.02755,1.02765,2029200000.0
2008-01-23 12:59:00,1.02765,1.0286,1.02765,1.0282,538800001.0
2008-01-23 13:00:00,1.02825,1.02905,1.0282,1.02855,2033000022.0
2008-01-23 13:01:00,1.02855,1.02855,1.0282,1.0282,1144100006.0
2008-01-23 13:02:00,1.0282,1.02825,1.0281,1.02815,555100000.0
2008-01-23 13:03:00,1.02815,1.02815,1.0279,1.02805,946799999.0
2008-01-23 13:04:00,1.02805,1.0283,1.02805,1.02805,56000000.0
2008-01-23 13:05:00,1.02805,1.0283,1.028,1.0281,112000000.0
2008-01-23 13:06:00,1.0281,1.02815,1.02795,1.02795,1224400000.0
2008-01-23 13:07:00,1.02795,1.02805,1.02795,1.02805,1589099996.0
2008-01-23 13:08:00,1.02805,1.0281,1.02795,1.02805,987200000.0
2008-01-23 13:09:00,1.02805,1.02835,1.02805,1.0281,771199993.0
2008-01-23 13:10:00,1.0281,1.0283,1.0281,1.02825,1061499999.0
2008-01-23 13:11:00,1.02825,1.0284,1.0282,1.0282,2117499986.0
2008-01-23 13:12:00,1.0282,1.02825,1.0282,1.02825,2037999982.0
2008-01-23 13:13:00,1.02825,1.02855,1.0282,1.02825,482000005.0
2008-01-23 13:14:00,1.02835,1.02835,1.02805,1.02805,1354800053.0
2008-01-23 13:15:00,1.02805,1.02815,1.02805,1.0281,715900000.0
2008-01-23 13:16:00,1.0281,1.02855,1.0281,1.02835,140799999.0
2008-01-23 13:17:00,1.02835,1.02835,1.02825,1.02825,177200000.0
2008-01-23 13:18:00,1.02825,1.02885,1.0281,1.02855,539650000.0
2008-01-23 13:19:00,1.0284,1.02905,1.0284,1.02865,1814700002.0
2008-01-23 13:20:00,1.02865,1.02935,1.02865,1.02915,687300000.0
2008-01-23 13:21:00,1.0291,1.02985,1.02905,1.02985,339100000.0
2008-01-23 13:22:00,1.02985,1.02985,1.02915,1.02925,1679399941.0
2008-01-23 13:23:00,1.02925,1.02935,1.0292,1.02935,437199983.0
2008-01-23 13:24:00,1.02935,1.02965,1.02935,1.02945,63700000.0
2008-01-23 13:25:00,1.02945,1.02955,1.02925,1.0295,453000000.0
2008-01-23 13:26:00,1.02955,1.02955,1.0293,1.0293,253000000.0
2008-01-23 13:27:00,1.0293,1.0295,1.02925,1.0293,772499982.0
2008-01-23 13:28:00,1.0265,1.0265,1.0263,1.0263,362700000.0
2008-01-23 13:29:00,1.02925,1.0293,1.0292,1.02925,362700000.0
2008-01-23 13:30:00,1.0292,1.02925,1.02915,1.02925,163700000.0
2008-01-23 13:31:00,1.02925,1.02925,1.02905,1.02905,645800000.0
2008-01-23 13:32:00,1.02905,1.0292,1.029,1.0292,507100000.0
2008-01-23 13:33:00,1.02915,1.02935,1.029,1.02905,136100000.0
2008-01-23 13:34:00,1.029,1.02905,1.0286,1.0286,708800000.0
2008-01-23 13:35:00,1.0286,1.0287,1.02845,1.0287,882200002.0
2008-01-23 13:36:00,1.0287,1.0287,1.02835,1.0284,674200000.0
2008-01-23 13:37:00,1.0284,1.02845,1.02805,1.0281,1139700000.0
2008-01-23 13:38:00,1.02805,1.02805,1.0275,1.02765,971000000.0
2008-01-23 13:39:00,1.02765,1.0284,1.02765,1.0284,256300000.0
2008-01-23 13:40:00,1.0284,1.0284,1.0278,1.02785,117900000.0
2008-01-23 13:41:00,1.02785,1.02785,1.0275,1.0275,162700000.0
2008-01-23 13:42:00,1.0275,1.0275,1.0274,1.0274,744000000.0
2008-01-23 13:43:00,1.02745,1.02785,1.0274,1.0276,1542200000.0
2008-01-23 13:44:00,1.02755,1.0276,1.02725,1.0276,815100000.0
2008-01-23 13:45:00,1.0276,1.02805,1.02755,1.0279,500200000.0
2008-01-23 13:46:00,1.0279,1.0279,1.02735,1.02735,1388600000.0
2008-01-23 13:47:00,1.02735,1.02765,1.02735,1.02755,819700000.0
2008-01-23 13:48:00,1.02755,1.0276,1.0275,1.0275,847700000.0
2008-01-23 13:49:00,1.0275,1.0278,1.0274,1.02765,726000000.0
2008-01-23 13:50:00,1.02765,1.0277,1.02745,1.02755,1260600014.0
2008-01-23 13:51:00,1.02745,1.02755,1.0273,1.02755,229500000.0
2008-01-23 13:52:00,1.02755,1.0276,1.02745,1.02745,298500000.0
2008-01-23 13:53:00,1.02745,1.02745,1.02715,1.02715,300800000.0
2008-01-23 13:54:00,1.02715,1.02715,1.02645,1.0265,998300000.0
2008-01-23 13:55:00,1.0265,1.0265,1.0265,1.0265,1323299999.0
2008-01-23 13:56:00,1.02625,1.02625,1.0257,1.02595,1323299999.0
2008-01-23 13:57:00,1.02595,1.02625,1.02565,1.02585,479548937.0
2008-01-23 13:58:00,1.0258,1.0264,1.02575,1.02625,327500000.0
2008-01-23 13:59:00,1.02625,1.02645,1.0261,1.02645,284500000.0
2008-01-23 14:00:00,1.02645,1.0267,1.02625,1.02625,274000000.0
2008-01-23 14:01:00,1.02625,1.02645,1.02615,1.02645,514600000.0
2008-01-23 14:02:00,1.0264,1.02655,1.0263,1.0264,217800000.0
2008-01-23 14:03:00,1.0264,1.02645,1.02635,1.02635,190400000.0
2008-01-23 14:04:00,1.02635,1.0264,1.0262,1.0262,402600000.0
2008-01-23 14:05:00,1.0262,1.02655,1.02615,1.0262,1143000000.0
2008-01-23 14:06:00,1.0262,1.02635,1.0262,1.0263,680300000.0
2008-01-23 14:07:00,1.0263,1.02635,1.02625,1.0263,510600000.0
2008-01-23 14:08:00,1.0263,1.0264,1.0262,1.0264,190900000.0
2008-01-23 14:09:00,1.0264,1.0264,1.0261,1.02635,549100000.0
2008-01-23 14:10:00,1.02635,1.02645,1.02635,1.0264,388200000.0
2008-01-23 14:11:00,1.0264,1.0265,1.02635,1.0265,136800000.0
2008-01-23 14:12:00,1.0265,1.0265,1.0264,1.0264,300000000.0
2008-01-23 14:13:00,1.0278,1.0278,1.0263,1.0263,44500000.0
2008-01-23 14:14:00,1.0265,1.02655,1.02645,1.02655,84400000.0
2008-01-23 14:15:00,1.0265,1.02675,1.0265,1.02675,151900000.0
2008-01-23 14:16:00,1.02675,1.02685,1.02645,1.0266,1002200015.0
2008-01-23 14:17:00,1.02665,1.02685,1.0266,1.02675,196700000.0
2008-01-23 14:18:00,1.02675,1.02675,1.0266,1.0266,187600000.0
2008-01-23 14:19:00,1.0266,1.02675,1.0266,1.0266,107300000.0
2008-01-23 14:20:00,1.0266,1.0267,1.02645,1.0266,354899998.0
2008-01-23 14:21:00,1.0266,1.02675,1.0261,1.0261,170100000.0
2008-01-23 14:22:00,1.0261,1.02615,1.026,1.026,220400000.0
2008-01-23 14:23:00,1.02605,1.02635,1.026,1.02605,1592000000.0
2008-01-23 14:24:00,1.02605,1.0263,1.02605,1.0263,1324700000.0
2008-01-23 14:25:00,1.02625,1.0263,1.0262,1.02625,313000000.0
2008-01-23 14:26:00,1.02625,1.0265,1.02625,1.02635,331300000.0
2008-01-23 14:27:00,1.0265,1.0265,1.02635,1.02645,346300000.0
2008-01-23 14:28:00,1.02645,1.0265,1.02645,1.0265,224000000.0
2008-01-23 14:29:00,1.0265,1.0265,1.0265,1.0265,340500000.0
2008-01-23 14:30:00,1.0265,1.02655,1.02645,1.0265,389800000.0
2008-01-23 14:31:00,1.0265,1.0265,1.0265,1.0265,340500000.0
2008-01-23 14:32:00,1.0265,1.0266,1.0264,1.0265,350300000.0
2008-01-23 14:33:00,1.0265,1.0266,1.0265,1.0265,131500000.0
2008-01-23 14:34:00,1.0265,1.02655,1.0264,1.0265,728300005.0
2008-01-23 14:35:00,1.02645,1.0265,1.02625,1.02635,1402350617.0
2008-01-23 14:36:00,1.02635,1.0265,1.02625,1.0264,1728210972.0
2008-01-23 14:37:00,1.0264,1.0265,1.0264,1.0264,1401949247.0
2008-01-23 14:38:00,1.0264,1.0265,1.0264,1.0265,846500000.0
2008-01-23 14:39:00,1.0265,1.0265,1.02625,1.02625,887599999.0
2008-01-23 14:40:00,1.02625,1.02645,1.02625,1.02625,1505399976.0
2008-01-23 14:41:00,1.02625,1.0264,1.02625,1.0264,1817399974.0
2008-01-23 14:42:00,1.0264,1.0265,1.02625,1.02645,999800000.0
2008-01-23 14:43:00,1.02645,1.02645,1.0264,1.0264,414500000.0
2008-01-23 14:44:00,1.0264,1.02645,1.0263,1.02645,198400000.0
2008-01-23 14:45:00,1.02645,1.0266,1.02625,1.02655,1024900000.0
2008-01-23 14:46:00,1.02655,1.02675,1.0264,1.02675,158400000.0
2008-01-23 14:47:00,1.02675,1.02725,1.02675,1.0272,136100000.0
2008-01-23 14:48:00,1.02715,1.02735,1.02715,1.0273,289100000.0
2008-01-23 14:49:00,1.0273,1.02765,1.0268,1.0268,594099997.0
2008-01-23 14:50:00,1.02685,1.02715,1.02665,1.02715,352400000.0
2008-01-23 14:51:00,1.02715,1.02745,1.02715,1.02735,99700000.0
2008-01-23 14:52:00,1.02735,1.02735,1.02645,1.0268,104700000.0
2008-01-23 14:53:00,1.0268,1.02695,1.02675,1.02675,209900000.0
2008-01-23 14:54:00,1.02685,1.02685,1.02655,1.0267,297000000.0
2008-01-23 14:55:00,1.0267,1.02675,1.0265,1.0266,293800000.0
2008-01-23 14:56:00,1.0266,1.02675,1.02595,1.02605,247300000.0
2008-01-23 14:57:00,1.0261,1.02645,1.026,1.0264,175900000.0
2008-01-23 14:58:00,1.0264,1.02685,1.02635,1.0265,691000000.0
2008-01-23 14:59:00,1.02655,1.02685,1.02645,1.0267,851500000.0
2008-01-23 15:00:00,1.0267,1.0273,1.02665,1.02715,751700027.0
2008-01-23 15:01:00,1.02715,1.02715,1.0266,1.0266,390000000.0
2008-01-23 15:02:00,1.02665,1.02675,1.02655,1.0267,597899999.0
2008-01-23 15:03:00,1.02675,1.02705,1.0267,1.0268,796100000.0
2008-01-23 15:04:00,1.0268,1.02685,1.0266,1.02685,220000000.0
2008-01-23 15:05:00,1.02685,1.02715,1.02645,1.02705,204100000.0
2008-01-23 15:06:00,1.02705,1.02715,1.02705,1.02715,101900000.0
2008-01-23 15:07:00,1.02715,1.02725,1.02715,1.02715,434200000.0
2008-01-23 15:08:00,1.02725,1.02765,1.02715,1.02755,467300000.0
2008-01-23 15:09:00,1.02745,1.02755,1.0272,1.02735,517000005.0
2008-01-23 15:10:00,1.02735,1.02765,1.02735,1.02755,147700000.0
2008-01-23 15:11:00,1.02755,1.02825,1.02755,1.02805,336900000.0
2008-01-23 15:12:00,1.02805,1.02825,1.02785,1.0282,489400000.0
2008-01-23 15:13:00,1.0282,1.0284,1.0281,1.0283,744100007.0
2008-01-23 15:14:00,1.0283,1.02855,1.0281,1.02825,1232299979.0
2008-01-23 15:15:00,1.02825,1.02865,1.02825,1.02865,259200000.0
2008-01-23 15:16:00,1.02865,1.02895,1.02845,1.02885,654600000.0
2008-01-23 15:17:00,1.02885,1.02895,1.02825,1.02835,1985100004.0
2008-01-23 15:18:00,1.02835,1.02905,1.02835,1.0289,812700000.0
2008-01-23 15:19:00,1.0289,1.02915,1.02835,1.02835,630300002.0
2008-01-23 15:20:00,1.0284,1.02895,1.0284,1.0289,648200000.0
2008-01-23 15:21:00,1.0289,1.02925,1.0289,1.02905,1564699993.0
2008-01-23 15:22:00,1.02905,1.02955,1.029,1.02945,1601850015.0
2008-01-23 15:23:00,1.02955,1.0297,1.02925,1.0297,1148700010.0
2008-01-23 15:24:00,1.0297,1.02985,1.02915,1.0293,945600006.0
2008-01-23 15:25:00,1.0293,1.0297,1.02915,1.02925,341100000.0
2008-01-23 15:26:00,1.02925,1.0298,1.02905,1.02955,142100000.0
2008-01-23 15:27:00,1.02955,1.02955,1.0291,1.0291,630000002.0
2008-01-23 15:28:00,1.0291,1.0293,1.02905,1.02915,367900000.0
2008-01-23 15:29:00,1.02905,1.02915,1.02885,1.02915,382199998.0
2008-01-23 15:30:00,1.02905,1.02965,1.02905,1.0294,571300000.0
2008-01-23 15:31:00,1.0294,1.02975,1.02935,1.02965,207400000.0
2008-01-23 15:32:00,1.02965,1.02965,1.0294,1.02965,154100000.0
2008-01-23 15:33:00,1.02955,1.0297,1.0295,1.0296,100000000.0
2008-01-23 15:34:00,1.0296,1.03065,1.02955,1.03025,233500000.0
2008-01-23 15:35:00,1.03025,1.03045,1.02985,1.0302,99400000.0
2008-01-23 15:36:00,1.0302,1.03075,1.03015,1.0307,261100000.0
2008-01-23 15:37:00,1.03055,1.03135,1.0304,1.03135,399600001.0
2008-01-23 15:38:00,1.03135,1.03135,1.02955,1.0297,425999999.0
2008-01-23 15:39:00,1.0297,1.03,1.02915,1.02915,613200001.0
2008-01-23 15:40:00,1.02915,1.0297,1.02895,1.02935,211800000.0
2008-01-23 15:41:00,1.02935,1.0297,1.0287,1.0287,157900000.0
2008-01-23 15:42:00,1.0287,1.0292,1.02845,1.02905,124500000.0
2008-01-23 15:43:00,1.02905,1.0292,1.0282,1.0282,141300000.0
2008-01-23 15:44:00,1.0282,1.02835,1.0276,1.02805,340999996.0
2008-01-23 15:45:00,1.02815,1.02835,1.028,1.028,450600000.0
2008-01-23 15:46:00,1.028,1.02835,1.02785,1.02805,113500000.0
2008-01-23 15:47:00,1.02805,1.02805,1.0275,1.0279,99500000.0
2008-01-23 15:48:00,1.02795,1.0281,1.02785,1.028,125500000.0
2008-01-23 15:49:00,1.028,1.0282,1.0278,1.02785,165800000.0
2008-01-23 15:50:00,1.0278,1.02805,1.02775,1.02775,160000000.0
2008-01-23 15:51:00,1.02775,1.0278,1.02715,1.02735,583999999.0
2008-01-23 15:52:00,1.02735,1.02805,1.02735,1.0278,919299998.0
2008-01-23 15:53:00,1.02765,1.02835,1.02765,1.0282,959399999.0
2008-01-23 15:54:00,1.0282,1.02855,1.02815,1.02855,172000000.0
2008-01-23 15:55:00,1.02855,1.029,1.02835,1.02845,99000000.0
2008-01-23 15:56:00,1.02845,1.0288,1.02825,1.0287,83900000.0
2008-01-23 15:57:00,1.02865,1.0289,1.02855,1.0286,82700000.0
2008-01-23 15:58:00,1.0286,1.0287,1.02775,1.02785,261899998.0
2008-01-23 15:59:00,1.02785,1.02805,1.02765,1.02785,245300000.0
2008-01-23 16:00:00,1.02785,1.0283,1.02775,1.02805,570200002.0
2008-01-23 16:01:00,1.02805,1.02815,1.02785,1.0281,908200019.0
2008-01-23 16:02:00,1.0281,1.0281,1.02765,1.02775,562400000.0
2008-01-23 16:03:00,1.02775,1.02775,1.0272,1.0272,765399999.0
2008-01-23 16:04:00,1.0272,1.02805,1.0272,1.02805,84500000.0
2008-01-23 16:05:00,1.02815,1.02815,1.02795,1.02795,125600000.0
2008-01-23 16:06:00,1.0281,1.02845,1.02775,1.02775,406000000.0
2008-01-23 16:07:00,1.0279,1.0279,1.02725,1.02735,323700000.0
2008-01-23 16:08:00,1.0273,1.02735,1.0269,1.0272,238700000.0
2008-01-23 16:09:00,1.0272,1.0272,1.0265,1.0269,100300000.0
2008-01-23 16:10:00,1.0269,1.02705,1.0267,1.0267,81300000.0
2008-01-23 16:11:00,1.0267,1.02695,1.0267,1.02695,312700000.0
2008-01-23 16:12:00,1.02685,1.02725,1.02685,1.02715,719400000.0
2008-01-23 16:13:00,1.02715,1.02745,1.02715,1.02725,206400000.0
2008-01-23 16:14:00,1.0273,1.02745,1.02715,1.0273,372300000.0
2008-01-23 16:15:00,1.02735,1.02775,1.02715,1.02735,1144800003.0
2008-01-23 16:16:00,1.02735,1.02755,1.02735,1.02755,1585899999.0
2008-01-23 16:17:00,1.02755,1.02765,1.02735,1.02735,1563099998.0
2008-01-23 16:18:00,1.0234,1.0238,1.0233,1.0238,1274100000.0
2008-01-23 16:19:00,1.02715,1.02725,1.02705,1.02705,1274100000.0
2008-01-23 16:20:00,1.027,1.02745,1.027,1.02735,1765399992.0
2008-01-23 16:21:00,1.02735,1.02745,1.02735,1.02745,1463200001.0
2008-01-23 16:22:00,1.024,1.0242,1.0238,1.0238,1785600000.0
2008-01-23 16:23:00,1.024,1.024,1.0238,1.0238,1785600000.0
2008-01-23 16:24:00,1.02725,1.02765,1.02725,1.02745,1785600000.0
2008-01-23 16:25:00,1.02745,1.0281,1.02745,1.02795,1383499998.0
2008-01-23 16:26:00,1.02805,1.02805,1.02775,1.02785,1509799995.0
2008-01-23 16:27:00,1.0248,1.0248,1.0242,1.0244,1686600008.0
2008-01-23 16:28:00,1.0242,1.0246,1.0242,1.0244,1686600008.0
2008-01-23 16:29:00,1.0246,1.025,1.0244,1.025,1686600008.0
2008-01-23 16:30:00,1.02755,1.0284,1.02755,1.0284,1686600008.0
2008-01-23 16:31:00,1.0284,1.02855,1.02745,1.02755,1930700008.0
2008-01-23 16:32:00,1.02755,1.02765,1.02675,1.02705,1272000008.0
2008-01-23 16:33:00,1.02695,1.02725,1.0263,1.0263,708200001.0
2008-01-23 16:34:00,1.0263,1.0266,1.02615,1.02625,210300000.0
2008-01-23 16:35:00,1.02625,1.02645,1.02615,1.02635,452400000.0
2008-01-23 16:36:00,1.02635,1.0265,1.0262,1.02645,166300000.0
2008-01-23 16:37:00,1.02645,1.0265,1.02615,1.02615,81500000.0
2008-01-23 16:38:00,1.02615,1.0264,1.02545,1.02635,153200000.0
2008-01-23 16:39:00,1.02635,1.0265,1.02595,1.02635,1425200000.0
2008-01-23 16:40:00,1.02635,1.02635,1.02605,1.02625,1827400000.0
2008-01-23 16:41:00,1.02625,1.02625,1.02575,1.02575,1713699984.0
2008-01-23 16:42:00,1.025,1.0253,1.02495,1.02495,389600000.0
2008-01-23 16:43:00,1.0249,1.0252,1.0248,1.0252,169200001.0
2008-01-23 16:44:00,1.02515,1.0253,1.0246,1.0246,56300000.0
2008-01-23 16:45:00,1.0246,1.0246,1.0232,1.0238,128200000.0
2008-01-23 16:46:00,1.0238,1.0243,1.02355,1.02425,261700000.0
2008-01-23 16:47:00,1.02425,1.0245,1.0242,1.0244,296900001.0
2008-01-23 16:48:00,1.0244,1.02465,1.02325,1.02335,536600003.0
2008-01-23 16:49:00,1.0235,1.02365,1.02325,1.0235,240300000.0
2008-01-23 16:50:00,1.0236,1.0236,1.02295,1.02325,472500001.0
2008-01-23 16:51:00,1.02325,1.02355,1.0232,1.02325,81700000.0
2008-01-23 16:52:00,1.02325,1.0237,1.02315,1.02345,554699999.0
2008-01-23 16:53:00,1.02345,1.02345,1.02325,1.02335,497900000.0
2008-01-23 16:54:00,1.02335,1.02335,1.02315,1.02315,728500003.0
2008-01-23 16:55:00,1.02345,1.0238,1.02315,1.02375,835900000.0
2008-01-23 16:56:00,1.02385,1.02385,1.0231,1.0233,921900002.0
2008-01-23 16:57:00,1.02325,1.0234,1.02295,1.02295,635700000.0
2008-01-23 16:58:00,1.02295,1.02295,1.02245,1.0226,783099998.0
2008-01-23 16:59:00,1.0226,1.02295,1.0221,1.02285,560700001.0
2008-01-23 17:00:00,1.0231,1.02335,1.0227,1.02295,1217099995.0
2008-01-23 17:01:00,1.02295,1.0232,1.02275,1.0228,77200000.0
2008-01-23 17:02:00,1.0228,1.0232,1.0228,1.02285,37800000.0
2008-01-23 17:03:00,1.02285,1.0233,1.02255,1.0233,70000000.0
2008-01-23 17:04:00,1.0233,1.024,1.0231,1.02385,313500000.0
2008-01-23 17:05:00,1.02385,1.0239,1.02345,1.0237,370800004.0
2008-01-23 17:06:00,1.0237,1.0239,1.02325,1.0238,46600000.0
2008-01-23 17:07:00,1.0238,1.0238,1.02345,1.02375,253100001.0
2008-01-23 17:08:00,1.02375,1.02435,1.02375,1.02395,91300000.0
2008-01-23 17:09:00,1.02395,1.02415,1.02395,1.0241,516900000.0
2008-01-23 17:10:00,1.0241,1.02425,1.02395,1.0241,710599999.0
2008-01-23 17:11:00,1.0241,1.0243,1.02405,1.02425,401100000.0
2008-01-23 17:12:00,1.02425,1.02425,1.0236,1.02405,83100000.0
2008-01-23 17:13:00,1.0241,1.0241,1.02385,1.024,255900001.0
2008-01-23 17:14:00,1.024,1.02415,1.024,1.02405,198600000.0
2008-01-23 17:15:00,1.02405,1.02415,1.02375,1.02385,483100000.0
2008-01-23 17:16:00,1.02385,1.02385,1.02295,1.0233,1049799996.0
2008-01-23 17:17:00,1.0233,1.02365,1.0233,1.0235,906800000.0
2008-01-23 17:18:00,1.0235,1.02385,1.02335,1.02385,316300000.0
2008-01-23 17:19:00,1.02385,1.02385,1.02365,1.02365,180800000.0
2008-01-23 17:20:00,1.02365,1.02375,1.02325,1.02325,356300000.0
2008-01-23 17:21:00,1.02325,1.02435,1.02325,1.0242,165200000.0
2008-01-23 17:22:00,1.0242,1.02425,1.0238,1.0239,116800001.0
2008-01-23 17:23:00,1.0239,1.0241,1.02375,1.0239,389300000.0
2008-01-23 17:24:00,1.0238,1.02465,1.02375,1.02435,911700008.0
2008-01-23 17:25:00,1.02445,1.0248,1.0243,1.0244,246900000.0
2008-01-23 17:26:00,1.0244,1.0247,1.0244,1.0246,292499997.0
2008-01-23 17:27:00,1.0246,1.02475,1.0242,1.02445,236899999.0
2008-01-23 17:28:00,1.02445,1.02465,1.0243,1.02445,874199999.0
2008-01-23 17:29:00,1.02445,1.02505,1.02445,1.025,71000000.0
2008-01-23 17:30:00,1.025,1.02515,1.02475,1.02495,400199999.0
2008-01-23 17:31:00,1.02495,1.02525,1.02485,1.0249,811299999.0
2008-01-23 17:32:00,1.02495,1.02525,1.0249,1.02525,529200000.0
2008-01-23 17:33:00,1.02525,1.02535,1.02485,1.02525,896799997.0
2008-01-23 17:34:00,1.02525,1.026,1.02515,1.02585,822399995.0
2008-01-23 17:35:00,1.02585,1.02595,1.02545,1.02565,1375099997.0
2008-01-23 17:36:00,1.02565,1.02595,1.02555,1.02555,660200004.0
2008-01-23 17:37:00,1.0255,1.0255,1.0248,1.02535,884599999.0
2008-01-23 17:38:00,1.02535,1.0255,1.02505,1.0254,1367700007.0
2008-01-23 17:39:00,1.0254,1.0254,1.0252,1.0252,611000000.0
2008-01-23 17:40:00,1.0252,1.0252,1.02475,1.0251,936800000.0
2008-01-23 17:41:00,1.0251,1.0251,1.0249,1.02505,538699999.0
2008-01-23 17:42:00,1.02505,1.0254,1.02505,1.0253,1298999996.0
2008-01-23 17:43:00,1.0253,1.0254,1.0252,1.0253,670600000.0
2008-01-23 17:44:00,1.02525,1.0253,1.0251,1.0252,735800000.0
2008-01-23 17:45:00,1.0252,1.02525,1.02475,1.0248,1315199998.0
2008-01-23 17:46:00,1.0248,1.0252,1.0247,1.02505,397500000.0
2008-01-23 17:47:00,1.02505,1.0252,1.02495,1.02505,648000000.0
2008-01-23 17:48:00,1.02515,1.02525,1.02495,1.02525,627399999.0
2008-01-23 17:49:00,1.02525,1.0254,1.02505,1.0253,1076399998.0
2008-01-23 17:50:00,1.0253,1.02545,1.0253,1.02545,540099998.0
2008-01-23 17:51:00,1.02545,1.0256,1.0253,1.0256,1231799997.0
2008-01-23 17:52:00,1.0256,1.0257,1.0256,1.0256,404000000.0
2008-01-23 17:53:00,1.0256,1.0264,1.02555,1.0264,769699999.0
2008-01-23 17:54:00,1.0263,1.0271,1.0263,1.0267,1035400000.0
2008-01-23 17:55:00,1.0267,1.0268,1.02665,1.0267,325200000.0
2008-01-23 17:56:00,1.0267,1.02675,1.0266,1.0267,296700000.0
2008-01-23 17:57:00,1.0266,1.027,1.0266,1.0269,461200000.0
2008-01-23 17:58:00,1.0269,1.0271,1.02675,1.0269,781600000.0
2008-01-23 17:59:00,1.0269,1.0278,1.0268,1.02765,880300000.0
2008-01-23 18:00:00,1.0277,1.0281,1.0276,1.028,821299999.0
2008-01-23 18:01:00,1.028,1.0282,1.02775,1.028,828699998.0
2008-01-23 18:02:00,1.028,1.0281,1.02785,1.028,620300000.0
2008-01-23 18:03:00,1.028,1.0285,1.028,1.0283,865700001.0
2008-01-23 18:04:00,1.0282,1.0284,1.0281,1.0281,732100000.0
2008-01-23 18:05:00,1.0281,1.0281,1.0279,1.0279,1052500000.0
2008-01-23 18:06:00,1.0278,1.028,1.0277,1.0279,708700000.0
2008-01-23 18:07:00,1.0279,1.028,1.0279,1.028,894400000.0
2008-01-23 18:08:00,1.028,1.0283,1.028,1.0283,471300000.0
2008-01-23 18:09:00,1.0283,1.0285,1.0281,1.0285,751000000.0
2008-01-23 18:10:00,1.0285,1.0285,1.0282,1.0283,599700000.0
2008-01-23 18:11:00,1.02825,1.0284,1.0281,1.0282,747000000.0
2008-01-23 18:12:00,1.0282,1.0285,1.0282,1.0283,443100000.0
2008-01-23 18:13:00,1.0283,1.0285,1.028,1.0283,529800000.0
2008-01-23 18:14:00,1.0283,1.0285,1.0281,1.0285,1142900009.0
2008-01-23 18:15:00,1.0285,1.0285,1.0283,1.0283,936899997.0
2008-01-23 18:16:00,1.0283,1.0291,1.0283,1.0291,798400002.0
2008-01-23 18:17:00,1.0292,1.0292,1.0287,1.0289,918700000.0
2008-01-23 18:18:00,1.0289,1.02945,1.0289,1.0292,1736899996.0
2008-01-23 18:19:00,1.0292,1.0293,1.0287,1.0288,1499800003.0
2008-01-23 18:20:00,1.0288,1.0291,1.0287,1.02905,801499998.0
2008-01-23 18:21:00,1.0291,1.0293,1.02905,1.0292,720500000.0
2008-01-23 18:22:00,1.0292,1.0292,1.0286,1.0288,1118100003.0
2008-01-23 18:23:00,1.02875,1.0288,1.0283,1.0283,804400001.0
2008-01-23 18:24:00,1.0283,1.0283,1.0279,1.02795,709000000.0
2008-01-23 18:25:00,1.02795,1.0281,1.02785,1.028,801599994.0
2008-01-23 18:26:00,1.028,1.028,1.0275,1.0276,618191816.0
2008-01-23 18:27:00,1.0276,1.0279,1.0276,1.0279,946000002.0
2008-01-23 18:28:00,1.0279,1.0288,1.0279,1.0285,1386700001.0
2008-01-23 18:29:00,1.0285,1.02855,1.0282,1.0284,645499998.0
2008-01-23 18:30:00,1.0285,1.0294,1.0284,1.0289,596800000.0
2008-01-23 18:31:00,1.0289,1.0292,1.0288,1.0292,770749998.0
2008-01-23 18:32:00,1.0292,1.03055,1.0291,1.03045,914599998.0
2008-01-23 18:33:00,1.03025,1.03085,1.03015,1.03085,1139049996.0
2008-01-23 18:34:00,1.03085,1.031,1.0306,1.0306,1233050009.0
2008-01-23 18:35:00,1.0306,1.0306,1.0297,1.0298,1558000002.0
2008-01-23 18:36:00,1.0298,1.0299,1.0295,1.0297,578199999.0
2008-01-23 18:37:00,1.0297,1.0298,1.0294,1.0296,1205800005.0
2008-01-23 18:38:00,1.0296,1.0297,1.0294,1.0295,628550000.0
2008-01-23 18:39:00,1.0295,1.0296,1.0294,1.0296,833500000.0
2008-01-23 18:40:00,1.0296,1.0296,1.0292,1.0292,725800000.0
2008-01-23 18:41:00,1.0292,1.0295,1.0287,1.0295,1023999999.0
2008-01-23 18:42:00,1.0295,1.02955,1.02925,1.0293,783900000.0
2008-01-23 18:43:00,1.0293,1.0294,1.02915,1.02915,897500000.0
2008-01-23 18:44:00,1.02915,1.0292,1.0291,1.02915,454199997.0
2008-01-23 18:45:00,1.0292,1.02975,1.02915,1.0297,698599999.0
2008-01-23 18:46:00,1.0297,1.0298,1.02965,1.0298,370800000.0
2008-01-23 18:47:00,1.0298,1.0302,1.0296,1.03,775200000.0
2008-01-23 18:48:00,1.03,1.0306,1.03,1.03,725013986.0
2008-01-23 18:49:00,1.03,1.0304,1.0296,1.0296,900400000.0
2008-01-23 18:50:00,1.0296,1.0298,1.02915,1.0292,1182299997.0
2008-01-23 18:51:00,1.02915,1.0295,1.02915,1.0293,856999997.0
2008-01-23 18:52:00,1.0293,1.0293,1.02855,1.0286,607900001.0
2008-01-23 18:53:00,1.0285,1.0285,1.0279,1.0281,723500000.0
2008-01-23 18:54:00,1.028,1.0286,1.02795,1.0285,1136500000.0
2008-01-23 18:55:00,1.0285,1.0285,1.02805,1.0281,1014000000.0
2008-01-23 18:56:00,1.0281,1.0281,1.0276,1.02765,964599993.0
2008-01-23 18:57:00,1.02775,1.02815,1.02775,1.02815,944700002.0
2008-01-23 18:58:00,1.02815,1.0284,1.02815,1.02835,558549998.0
2008-01-23 18:59:00,1.02835,1.02865,1.0283,1.0283,1025200016.0
2008-01-23 19:00:00,1.0283,1.0287,1.0283,1.0286,1014499995.0
2008-01-23 19:01:00,1.0286,1.0288,1.0284,1.0287,556000003.0
2008-01-23 19:02:00,1.0287,1.0289,1.02845,1.0286,540950000.0
2008-01-23 19:03:00,1.0286,1.02865,1.02835,1.0284,924599999.0
2008-01-23 19:04:00,1.0284,1.02845,1.0282,1.0283,730699996.0
2008-01-23 19:05:00,1.02845,1.0292,1.02845,1.029,952999999.0
2008-01-23 19:06:00,1.02905,1.02925,1.02905,1.0291,623300000.0
2008-01-23 19:07:00,1.0291,1.0291,1.0291,1.0291,713800000.0
2008-01-23 19:08:00,1.0291,1.0295,1.02905,1.0295,499300000.0
2008-01-23 19:09:00,1.02935,1.0295,1.0293,1.0294,337200000.0
2008-01-23 19:10:00,1.0295,1.0297,1.02945,1.0297,138500000.0
2008-01-23 19:11:00,1.0297,1.0297,1.0294,1.0294,232300000.0
2008-01-23 19:12:00,1.0294,1.0296,1.0293,1.0295,436400000.0
2008-01-23 19:13:00,1.0295,1.0297,1.0293,1.0293,701799992.0
2008-01-23 19:14:00,1.02935,1.02935,1.02915,1.0292,549100001.0
2008-01-23 19:15:00,1.0292,1.0294,1.02915,1.02925,492200002.0
2008-01-23 19:16:00,1.02925,1.0295,1.0292,1.0294,818599999.0
2008-01-23 19:17:00,1.0294,1.0295,1.0292,1.0293,1207400001.0
2008-01-23 19:18:00,1.0293,1.0293,1.0284,1.0285,807000001.0
2008-01-23 19:19:00,1.0285,1.02875,1.0285,1.0287,297899999.0
2008-01-23 19:20:00,1.0287,1.0287,1.02865,1.0287,125500000.0
2008-01-23 19:21:00,1.0287,1.0291,1.0286,1.0288,1033200005.0
2008-01-23 19:22:00,1.02875,1.0289,1.02875,1.02885,591100007.0
2008-01-23 19:23:00,1.02885,1.029,1.0287,1.0287,777000000.0
2008-01-23 19:24:00,1.0287,1.02925,1.0287,1.0291,293600001.0
2008-01-23 19:25:00,1.0291,1.0294,1.0289,1.0293,663000000.0
2008-01-23 19:26:00,1.0293,1.0293,1.0291,1.0293,474700000.0
2008-01-23 19:27:00,1.0293,1.0294,1.0292,1.02925,549000000.0
2008-01-23 19:28:00,1.02925,1.0296,1.02925,1.0295,375000000.0
2008-01-23 19:29:00,1.0295,1.02955,1.0292,1.02925,672600001.0
2008-01-23 19:30:00,1.02925,1.0298,1.02925,1.0298,573400007.0
2008-01-23 19:31:00,1.0298,1.0298,1.0296,1.0297,452900000.0
2008-01-23 19:32:00,1.0297,1.0298,1.02965,1.0298,303500001.0
2008-01-23 19:33:00,1.0298,1.0302,1.0298,1.0299,176700000.0
2008-01-23 19:34:00,1.0299,1.0299,1.02955,1.02975,449200000.0
2008-01-23 19:35:00,1.02975,1.0298,1.0296,1.0297,328000001.0
2008-01-23 19:36:00,1.0297,1.0298,1.02965,1.0297,443099997.0
2008-01-23 19:37:00,1.0297,1.0305,1.02965,1.02965,695599998.0
2008-01-23 19:38:00,1.02965,1.03,1.02965,1.0298,645000000.0
2008-01-23 19:39:00,1.0298,1.0301,1.0298,1.0301,78200000.0
2008-01-23 19:40:00,1.0301,1.03045,1.0301,1.0302,984799999.0
2008-01-23 19:41:00,1.0302,1.03025,1.02975,1.0298,845400013.0
2008-01-23 19:42:00,1.0298,1.0302,1.02965,1.0299,510100000.0
2008-01-23 19:43:00,1.0299,1.0299,1.0298,1.0299,260700000.0
2008-01-23 19:44:00,1.0299,1.0301,1.02975,1.0301,116700000.0
2008-01-23 19:45:00,1.0301,1.0305,1.0301,1.0304,434699997.0
2008-01-23 19:46:00,1.0304,1.0317,1.0304,1.0317,1120050004.0
2008-01-23 19:47:00,1.0317,1.0317,1.031,1.0311,1065999994.0
2008-01-23 19:48:00,1.0311,1.0313,1.03105,1.03105,510500000.0
2008-01-23 19:49:00,1.03105,1.0311,1.03075,1.0308,515900001.0
2008-01-23 19:50:00,1.0308,1.0308,1.0303,1.03045,406700000.0
2008-01-23 19:51:00,1.0305,1.0308,1.0305,1.0308,537400000.0
2008-01-23 19:52:00,1.0308,1.0308,1.0301,1.0305,608500000.0
2008-01-23 19:53:00,1.0305,1.0305,1.0302,1.03025,735100000.0
2008-01-23 19:54:00,1.03025,1.0304,1.0301,1.0304,528217412.0
2008-01-23 19:55:00,1.0304,1.0304,1.03015,1.0302,505900000.0
2008-01-23 19:56:00,1.0303,1.0304,1.0302,1.0304,204200001.0
2008-01-23 19:57:00,1.0304,1.0305,1.03025,1.03025,524700000.0
2008-01-23 19:58:00,1.03025,1.0304,1.0301,1.0301,378400000.0
2008-01-23 19:59:00,1.0301,1.0306,1.0301,1.0306,353200000.0
2008-01-23 20:00:00,1.0306,1.0308,1.0306,1.0307,285300000.0
2008-01-23 20:01:00,1.0307,1.0307,1.0304,1.0304,613000000.0
2008-01-23 20:02:00,1.0304,1.0305,1.0303,1.0305,924300007.0
2008-01-23 20:03:00,1.0305,1.0305,1.03005,1.03005,611200000.0
2008-01-23 20:04:00,1.0301,1.0304,1.03005,1.0304,1022999998.0
2008-01-23 20:05:00,1.0304,1.0307,1.0303,1.0306,587200000.0
2008-01-23 20:06:00,1.0306,1.0306,1.0303,1.0303,550999992.0
2008-01-23 20:07:00,1.0303,1.0303,1.0302,1.0303,360100000.0
2008-01-23 20:08:00,1.0303,1.0303,1.03,1.0301,448700000.0
2008-01-23 20:09:00,1.03,1.0304,1.02995,1.0303,942600012.0
2008-01-23 20:10:00,1.0303,1.0305,1.0303,1.03045,659400000.0
2008-01-23 20:11:00,1.0305,1.0306,1.03035,1.0306,351400000.0
2008-01-23 20:12:00,1.0306,1.0309,1.03055,1.0307,515599997.0
2008-01-23 20:13:00,1.0307,1.0307,1.03045,1.0305,630000000.0
2008-01-23 20:14:00,1.0305,1.03055,1.0304,1.0304,618799989.0
2008-01-23 20:15:00,1.0304,1.0304,1.0303,1.0304,1817799979.0
2008-01-23 20:16:00,1.0304,1.0305,1.0304,1.0305,1308200003.0
2008-01-23 20:17:00,1.0305,1.03055,1.0304,1.03055,729200000.0
2008-01-23 20:18:00,1.03055,1.0306,1.0305,1.0306,1035699994.0
2008-01-23 20:19:00,1.0306,1.0306,1.03045,1.0305,222200003.0
2008-01-23 20:20:00,1.0305,1.03055,1.0305,1.0305,520000000.0
2008-01-23 20:21:00,1.0305,1.0305,1.0301,1.0302,616000000.0
2008-01-23 20:22:00,1.0302,1.0303,1.0302,1.0303,347400000.0
2008-01-23 20:23:00,1.0303,1.0305,1.03015,1.0302,417400003.0
2008-01-23 20:24:00,1.03015,1.0302,1.02975,1.02995,803000006.0
2008-01-23 20:25:00,1.03,1.0301,1.02985,1.02995,672500000.0
2008-01-23 20:26:00,1.03,1.0301,1.03,1.0301,494700000.0
2008-01-23 20:27:00,1.0301,1.0301,1.02995,1.03,881399999.0
2008-01-23 20:28:00,1.0301,1.0304,1.03005,1.0301,345000000.0
2008-01-23 20:29:00,1.0301,1.0301,1.03,1.03005,538800000.0
2008-01-23 20:30:00,1.03005,1.0302,1.03,1.0302,205600000.0
2008-01-23 20:31:00,1.0302,1.0302,1.03,1.03005,291000000.0
2008-01-23 20:32:00,1.0301,1.0301,1.03,1.03005,855200000.0
2008-01-23 20:33:00,1.03005,1.0301,1.03005,1.03005,495200000.0
2008-01-23 20:34:00,1.0301,1.0301,1.03,1.0301,425400000.0
2008-01-23 20:35:00,1.03005,1.0301,1.0293,1.0293,878100001.0
2008-01-23 20:36:00,1.0293,1.0295,1.0293,1.0295,683299998.0
2008-01-23 20:37:00,1.0295,1.0295,1.0293,1.0293,273600000.0
2008-01-23 20:38:00,1.0293,1.0294,1.02925,1.0293,428300000.0
2008-01-23 20:39:00,1.0293,1.0293,1.0292,1.0293,458900000.0
2008-01-23 20:40:00,1.0293,1.0294,1.0293,1.0293,500300000.0
2008-01-23 20:41:00,1.0293,1.0293,1.0291,1.0291,690200000.0
2008-01-23 20:42:00,1.0291,1.0293,1.0291,1.0292,474800000.0
2008-01-23 20:43:00,1.0292,1.0294,1.0292,1.0294,344300000.0
2008-01-23 20:44:00,1.0294,1.0295,1.0291,1.0291,785100000.0
2008-01-23 20:45:00,1.0291,1.0291,1.02885,1.02895,878800000.0
2008-01-23 20:46:00,1.02895,1.0291,1.0288,1.0288,893700002.0
2008-01-23 20:47:00,1.0288,1.0288,1.0286,1.02865,339100000.0
2008-01-23 20:48:00,1.02865,1.0287,1.0283,1.0283,540300001.0
2008-01-23 20:49:00,1.02825,1.0283,1.02805,1.0281,415200000.0
2008-01-23 20:50:00,1.0281,1.0281,1.02805,1.02805,188100000.0
2008-01-23 20:51:00,1.02805,1.0282,1.02775,1.028,787600000.0
2008-01-23 20:52:00,1.028,1.0284,1.028,1.0281,310340000.0
2008-01-23 20:53:00,1.0281,1.0281,1.028,1.028,184200000.0
2008-01-23 20:54:00,1.028,1.0282,1.028,1.0282,365300000.0
2008-01-23 20:55:00,1.0283,1.0286,1.0282,1.0284,442600000.0
2008-01-23 20:56:00,1.0284,1.0288,1.0284,1.0288,592500000.0
2008-01-23 20:57:00,1.0288,1.0288,1.0285,1.0285,480100000.0
2008-01-23 20:58:00,1.0285,1.0286,1.0285,1.0285,295800000.0
2008-01-23 20:59:00,1.0285,1.0285,1.0285,1.0285,196800000.0
2008-01-23 21:00:00,1.0285,1.0287,1.02845,1.0287,626699997.0
2008-01-23 21:01:00,1.0287,1.0288,1.0287,1.0288,792800003.0
2008-01-23 21:02:00,1.0288,1.02935,1.0288,1.02915,1037699995.0
2008-01-23 21:03:00,1.0292,1.0299,1.0292,1.02985,1813200007.0
2008-01-23 21:04:00,1.0298,1.0299,1.0295,1.0298,960699992.0
2008-01-23 21:05:00,1.0298,1.02985,1.0295,1.0298,914799999.0
2008-01-23 21:06:00,1.02975,1.0299,1.0296,1.0297,437899998.0
2008-01-23 21:07:00,1.0297,1.0297,1.0294,1.0295,603700000.0
2008-01-23 21:08:00,1.0295,1.0297,1.0294,1.0296,629800000.0
2008-01-23 21:09:00,1.0296,1.0297,1.0295,1.0297,404999999.0
2008-01-23 21:10:00,1.0297,1.0297,1.0294,1.02945,662900006.0
2008-01-23 21:11:00,1.02945,1.0297,1.02945,1.0296,609400008.0
2008-01-23 21:12:00,1.0296,1.0298,1.0296,1.0298,301400000.0
2008-01-23 21:13:00,1.0298,1.02985,1.0297,1.02975,594700001.0
2008-01-23 21:14:00,1.02975,1.02975,1.02945,1.02965,760999999.0
2008-01-23 21:15:00,1.02965,1.02965,1.02955,1.0296,698600002.0
2008-01-23 21:16:00,1.0296,1.0297,1.02955,1.02965,656800000.0
2008-01-23 21:17:00,1.02965,1.02965,1.02955,1.02965,725800004.0
2008-01-23 21:18:00,1.02965,1.02965,1.02965,1.02965,451200000.0
2008-01-23 21:19:00,1.02965,1.02975,1.02955,1.02955,828000009.0
2008-01-23 21:20:00,1.02975,1.02975,1.02975,1.02975,712000000.0
2008-01-23 21:21:00,1.02975,1.02975,1.02905,1.02925,1439200002.0
2008-01-23 21:22:00,1.02925,1.02945,1.0292,1.0292,521800000.0
2008-01-23 21:23:00,1.02925,1.02925,1.02865,1.02885,1438899998.0
2008-01-23 21:24:00,1.02895,1.02905,1.0288,1.02895,1095400002.0
2008-01-23 21:25:00,1.02895,1.02895,1.02875,1.02885,810399999.0
2008-01-23 21:26:00,1.02885,1.02885,1.028,1.02835,1177200011.0
2008-01-23 21:27:00,1.02835,1.02845,1.0278,1.02825,1363800002.0
2008-01-23 21:28:00,1.02825,1.02825,1.02815,1.02815,427000000.0
2008-01-23 21:29:00,1.02815,1.02815,1.02785,1.02805,936100000.0
2008-01-23 21:30:00,1.02805,1.029,1.02805,1.02855,847699999.0
2008-01-23 21:31:00,1.02855,1.0293,1.02855,1.02875,1019799997.0
2008-01-23 21:32:00,1.02875,1.0299,1.02875,1.02965,402100000.0
2008-01-23 21:33:00,1.02965,1.02965,1.0289,1.029,480500001.0
2008-01-23 21:34:00,1.029,1.0294,1.02895,1.0292,1019500001.0
2008-01-23 21:35:00,1.0292,1.02935,1.02895,1.0291,981299998.0
2008-01-23 21:36:00,1.02915,1.0292,1.02905,1.02915,611700005.0
2008-01-23 21:37:00,1.02915,1.02935,1.02915,1.0293,360700000.0
2008-01-23 21:38:00,1.0293,1.0295,1.0293,1.02945,116000000.0
2008-01-23 21:39:00,1.02945,1.02945,1.02905,1.02905,506100000.0
2008-01-23 21:40:00,1.02895,1.02915,1.02875,1.0291,1032100003.0
2008-01-23 21:41:00,1.0291,1.02925,1.0291,1.02925,232300000.0
2008-01-23 21:42:00,1.02925,1.02935,1.02925,1.02935,314100000.0
2008-01-23 21:43:00,1.02935,1.02945,1.02935,1.02945,160700000.0
2008-01-23 21:44:00,1.02935,1.03015,1.02935,1.0299,508300000.0
2008-01-23 21:45:00,1.0299,1.02995,1.0298,1.02985,490500002.0
2008-01-23 21:46:00,1.02985,1.02985,1.02965,1.02965,766900001.0
2008-01-23 21:47:00,1.02965,1.03005,1.02965,1.03005,432600001.0
2008-01-23 21:48:00,1.03005,1.0309,1.02995,1.0307,553100000.0
2008-01-23 21:49:00,1.03065,1.0307,1.0305,1.03055,428100000.0
2008-01-23 21:50:00,1.03055,1.03055,1.03025,1.03035,343700000.0
2008-01-23 21:51:00,1.03035,1.0304,1.0303,1.0303,516000000.0
2008-01-23 21:52:00,1.0303,1.0304,1.0296,1.02985,573400000.0
2008-01-23 21:53:00,1.02985,1.03015,1.02985,1.02995,434400000.0
2008-01-23 21:54:00,1.02995,1.03015,1.02995,1.03005,596299999.0
2008-01-23 21:55:00,1.03,1.03025,1.0299,1.0299,525200000.0
2008-01-23 21:56:00,1.02995,1.03,1.0293,1.0293,473000000.0
2008-01-23 21:57:00,1.0293,1.02945,1.02925,1.0293,564500000.0
2008-01-23 21:58:00,1.0293,1.0294,1.02925,1.02935,278200000.0
2008-01-23 21:59:00,1.0294,1.02965,1.02935,1.0295,583400000.0
2008-01-23 22:00:00,1.0295,1.03005,1.0293,1.02935,915800000.0
2008-01-23 22:01:00,1.02935,1.0294,1.0292,1.0292,627800000.0
2008-01-23 22:02:00,1.02925,1.02925,1.02845,1.02855,512700000.0
2008-01-23 22:03:00,1.0285,1.0286,1.02825,1.0283,777299999.0
2008-01-23 22:04:00,1.02835,1.0284,1.0281,1.02825,336100000.0
2008-01-23 22:05:00,1.02825,1.02835,1.02805,1.02825,745800000.0
2008-01-23 22:06:00,1.02825,1.02845,1.02815,1.02825,742800000.0
2008-01-23 22:07:00,1.02825,1.02845,1.02815,1.02825,775400000.0
2008-01-23 22:08:00,1.02825,1.02845,1.0279,1.02795,455700000.0
2008-01-23 22:09:00,1.028,1.0283,1.0279,1.0279,454199999.0
2008-01-23 22:10:00,1.0279,1.0281,1.0278,1.028,509400000.0
2008-01-23 22:11:00,1.028,1.02835,1.0279,1.028,566600000.0
2008-01-23 22:12:00,1.028,1.0283,1.0279,1.02825,625000000.0
2008-01-23 22:13:00,1.02825,1.02825,1.0276,1.02775,322200000.0
2008-01-23 22:14:00,1.02775,1.0278,1.0273,1.0273,347300000.0
2008-01-23 22:15:00,1.0273,1.0276,1.0272,1.0276,436700000.0
2008-01-23 22:16:00,1.0276,1.02775,1.0275,1.02765,279100000.0
2008-01-23 22:17:00,1.0276,1.02825,1.0276,1.0279,151800000.0
2008-01-23 22:18:00,1.0279,1.02805,1.0276,1.02775,318700000.0
2008-01-23 22:19:00,1.0277,1.028,1.0277,1.0279,238800000.0
2008-01-23 22:20:00,1.02795,1.02815,1.0278,1.02805,203000000.0
2008-01-23 22:21:00,1.02805,1.02815,1.0277,1.0278,301200000.0
2008-01-23 22:22:00,1.0278,1.0278,1.0274,1.0275,386700000.0
2008-01-23 22:23:00,1.0275,1.0275,1.02735,1.02735,509300000.0
2008-01-23 22:24:00,1.0274,1.02745,1.02695,1.02705,308150005.0
2008-01-23 22:25:00,1.02705,1.02705,1.02665,1.02675,360900000.0
2008-01-23 22:26:00,1.02675,1.027,1.0263,1.0264,435200000.0
2008-01-23 22:27:00,1.0264,1.0264,1.0255,1.0257,560200000.0
2008-01-23 22:28:00,1.0257,1.02635,1.0257,1.02635,423700000.0
2008-01-23 22:29:00,1.02635,1.02635,1.02575,1.0258,802000003.0
2008-01-23 22:30:00,1.02585,1.0259,1.02555,1.0257,539900000.0
2008-01-23 22:31:00,1.0257,1.0263,1.0257,1.0261,468900000.0
2008-01-23 22:32:00,1.0261,1.02675,1.0261,1.0265,549300000.0
2008-01-23 22:33:00,1.0265,1.0265,1.0258,1.0258,456400000.0
2008-01-23 22:34:00,1.0258,1.0261,1.0258,1.0258,511400000.0
2008-01-23 22:35:00,1.0258,1.0262,1.02575,1.02575,432800000.0
2008-01-23 22:36:00,1.02575,1.02595,1.0256,1.02595,333600000.0
2008-01-23 22:37:00,1.02595,1.026,1.02555,1.02555,531600000.0
2008-01-23 22:38:00,1.0256,1.0256,1.02445,1.02495,634500000.0
2008-01-23 22:39:00,1.02465,1.02515,1.02455,1.02475,351900000.0
2008-01-23 22:40:00,1.02465,1.02505,1.0244,1.0248,618000005.0
2008-01-23 22:41:00,1.02485,1.0256,1.02465,1.0255,472000000.0
2008-01-23 22:42:00,1.0255,1.0256,1.025,1.02515,534500000.0
2008-01-23 22:43:00,1.02515,1.0255,1.02485,1.02495,545800002.0
2008-01-23 22:44:00,1.02495,1.0251,1.0246,1.025,420000000.0
2008-01-23 22:45:00,1.025,1.0252,1.0246,1.02495,302299996.0
2008-01-23 22:46:00,1.02495,1.0252,1.02485,1.0251,507199996.0
2008-01-23 22:47:00,1.0251,1.0254,1.02495,1.0252,501399989.0
2008-01-23 22:48:00,1.0252,1.0252,1.0245,1.0245,565800002.0
2008-01-23 22:49:00,1.02455,1.0246,1.0243,1.0244,723499999.0
2008-01-23 22:50:00,1.0244,1.0245,1.02405,1.0241,508300004.0
2008-01-23 22:51:00,1.02415,1.0243,1.0237,1.02395,631500000.0
2008-01-23 22:52:00,1.02395,1.0244,1.02395,1.024,950999990.0
2008-01-23 22:53:00,1.0238,1.024,1.02345,1.02355,651099996.0
2008-01-23 22:54:00,1.02355,1.0238,1.0232,1.0235,454399999.0
2008-01-23 22:55:00,1.0235,1.0242,1.02345,1.0241,698400001.0
2008-01-23 22:56:00,1.0241,1.02415,1.02335,1.0234,449700000.0
2008-01-23 22:57:00,1.0234,1.02355,1.0232,1.0234,645800000.0
2008-01-23 22:58:00,1.0234,1.0234,1.02315,1.02315,332700000.0
2008-01-23 22:59:00,1.02315,1.02325,1.02315,1.02325,285600000.0
2008-01-23 23:00:00,1.02335,1.02335,1.0231,1.0231,379000000.0
2008-01-23 23:01:00,1.0231,1.02325,1.0231,1.02315,478000000.0
2008-01-23 23:02:00,1.0232,1.02325,1.0231,1.02325,454100000.0
2008-01-23 23:03:00,1.02325,1.02335,1.02315,1.02315,363000000.0
2008-01-23 23:04:00,1.02315,1.0234,1.023,1.02315,179400000.0
2008-01-23 23:05:00,1.02315,1.02315,1.0231,1.02315,179500000.0
2008-01-23 23:06:00,1.02315,1.02315,1.0231,1.02315,254200000.0
2008-01-23 23:07:00,1.02315,1.0234,1.02275,1.02295,308100000.0
2008-01-23 23:08:00,1.02295,1.02295,1.0226,1.0226,219200000.0
2008-01-23 23:09:00,1.0226,1.0228,1.0226,1.02275,461300000.0
2008-01-23 23:10:00,1.02275,1.02275,1.02245,1.02245,361400000.0
2008-01-23 23:11:00,1.0225,1.0225,1.02215,1.02235,414400000.0
2008-01-23 23:12:00,1.02215,1.0225,1.02215,1.02245,188730000.0
2008-01-23 23:13:00,1.02245,1.0225,1.0224,1.0225,78500000.0
2008-01-23 23:14:00,1.0225,1.0225,1.0224,1.0224,198200000.0
2008-01-23 23:15:00,1.0224,1.02285,1.0224,1.0226,344300003.0
2008-01-23 23:16:00,1.0226,1.0227,1.02245,1.0225,396200000.0
2008-01-23 23:17:00,1.0225,1.0225,1.02235,1.0224,143100000.0
2008-01-23 23:18:00,1.0224,1.0227,1.02225,1.02225,304100000.0
2008-01-23 23:19:00,1.02225,1.0226,1.02225,1.0224,417200001.0
2008-01-23 23:20:00,1.02235,1.0225,1.0223,1.02235,320000000.0
2008-01-23 23:21:00,1.0224,1.0225,1.0224,1.0225,186800000.0
2008-01-23 23:22:00,1.0225,1.0225,1.0223,1.0223,411000000.0
2008-01-23 23:23:00,1.02225,1.0224,1.02225,1.0224,426099999.0
2008-01-23 23:24:00,1.0224,1.0224,1.02215,1.0223,259400000.0
2008-01-23 23:25:00,1.0223,1.02235,1.02225,1.0223,162000000.0
2008-01-23 23:26:00,1.0223,1.0225,1.02225,1.02235,386099999.0
2008-01-23 23:27:00,1.02235,1.0225,1.02235,1.02245,287500000.0
2008-01-23 23:28:00,1.02245,1.0225,1.0224,1.0225,263500000.0
2008-01-23 23:29:00,1.0225,1.0226,1.0224,1.02255,295400000.0
2008-01-23 23:30:00,1.0226,1.0227,1.0224,1.02245,339300000.0
2008-01-23 23:31:00,1.0224,1.0226,1.0224,1.0225,251200000.0
2008-01-23 23:32:00,1.0225,1.0225,1.0223,1.02245,86400000.0
2008-01-23 23:33:00,1.02245,1.0227,1.0224,1.0226,243200000.0
2008-01-23 23:34:00,1.0226,1.0227,1.0225,1.02255,250400000.0
2008-01-23 23:35:00,1.02255,1.02255,1.0225,1.02255,99700000.0
2008-01-23 23:36:00,1.02245,1.0226,1.02245,1.0226,231900000.0
2008-01-23 23:37:00,1.0226,1.0227,1.02255,1.0227,493400000.0
2008-01-23 23:38:00,1.0227,1.0233,1.02265,1.023,781899997.0
2008-01-23 23:39:00,1.023,1.0231,1.023,1.0231,199500000.0
2008-01-23 23:40:00,1.0231,1.0232,1.0229,1.023,304600000.0
2008-01-23 23:41:00,1.023,1.0231,1.02255,1.02275,328900000.0
2008-01-23 23:42:00,1.02275,1.0232,1.0226,1.02305,186800000.0
2008-01-23 23:43:00,1.02315,1.02315,1.023,1.023,84000000.0
2008-01-23 23:44:00,1.0229,1.0233,1.0229,1.02295,66400000.0
2008-01-23 23:45:00,1.02295,1.0232,1.02295,1.0231,114200000.0
2008-01-23 23:46:00,1.0231,1.0235,1.02305,1.0235,163200000.0
2008-01-23 23:47:00,1.0235,1.0235,1.02305,1.02305,59700000.0
2008-01-23 23:48:00,1.0232,1.02345,1.0232,1.0232,202500000.0
2008-01-23 23:49:00,1.0232,1.0234,1.0232,1.0232,288000000.0
2008-01-23 23:50:00,1.0232,1.02325,1.0232,1.0232,150400000.0
2008-01-23 23:51:00,1.02305,1.0239,1.02305,1.0237,350000000.0
2008-01-23 23:52:00,1.0237,1.0237,1.0232,1.02325,584100000.0
2008-01-23 23:53:00,1.02325,1.0236,1.023,1.023,421000000.0
2008-01-23 23:54:00,1.023,1.0235,1.02295,1.02345,328800000.0
2008-01-23 23:55:00,1.02345,1.0239,1.02345,1.0239,296400000.0
2008-01-23 23:56:00,1.024,1.024,1.02355,1.0237,314000000.0
2008-01-23 23:57:00,1.0237,1.0237,1.02355,1.0236,191900000.0
2008-01-23 23:58:00,1.02355,1.0237,1.02355,1.02355,226900000.0
2008-01-23 23:59:00,1.02355,1.024,1.02355,1.02385,245100000.0
2008-01-24 00:00:00,1.024,1.024,1.0236,1.02365,110600000.0
2008-01-24 00:01:00,1.0236,1.02365,1.0233,1.0233,264800000.0
2008-01-24 00:02:00,1.02365,1.02385,1.0236,1.02385,245100000.0
2008-01-24 00:03:00,1.0239,1.0239,1.02385,1.0239,204700000.0
2008-01-24 00:04:00,1.0239,1.024,1.0236,1.024,358500000.0
2008-01-24 00:05:00,1.024,1.0244,1.024,1.024,320800000.0
2008-01-24 00:06:00,1.024,1.0243,1.024,1.0242,282700000.0
2008-01-24 00:07:00,1.02405,1.0243,1.02385,1.0243,451500000.0
2008-01-24 00:08:00,1.0243,1.0245,1.0239,1.02395,432100000.0
2008-01-24 00:09:00,1.02395,1.0241,1.0239,1.0239,256700000.0
2008-01-24 00:10:00,1.0239,1.0239,1.0232,1.0232,157000000.0
2008-01-24 00:11:00,1.02335,1.0234,1.02305,1.0233,123600000.0
2008-01-24 00:12:00,1.0233,1.0235,1.0232,1.0232,185600000.0
2008-01-24 00:13:00,1.0232,1.0232,1.0232,1.0232,96000000.0
2008-01-24 00:14:00,1.0232,1.0232,1.02315,1.0232,87900000.0
2008-01-24 00:15:00,1.02315,1.02315,1.02315,1.02315,22400000.0
2008-01-24 00:16:00,1.0232,1.0232,1.0232,1.0232,91200000.0
2008-01-24 00:17:00,1.0232,1.0233,1.0231,1.0231,136000000.0
2008-01-24 00:18:00,1.0231,1.0231,1.02255,1.02255,221700000.0
2008-01-24 00:19:00,1.02255,1.02255,1.02255,1.02255,112000000.0
2008-01-24 00:20:00,1.0224,1.02264,1.02225,1.0224,1089600004.0
2008-01-24 00:21:00,1.0226,1.0226,1.0226,1.0226,60800000.0
2008-01-24 00:22:00,1.0226,1.0229,1.0226,1.0229,139200000.0
2008-01-24 00:23:00,1.0229,1.0229,1.0227,1.0228,89800000.0
2008-01-24 00:24:00,1.02275,1.0231,1.02275,1.02295,130300000.0
2008-01-24 00:25:00,1.02295,1.023,1.0229,1.02295,128600000.0
2008-01-24 00:26:00,1.02295,1.02295,1.02285,1.02295,78400000.0
2008-01-24 00:27:00,1.02295,1.0233,1.02275,1.0233,150100000.0
2008-01-24 00:28:00,1.02325,1.0233,1.02305,1.0231,130200000.0
2008-01-24 00:29:00,1.0231,1.0231,1.0231,1.0231,112000000.0
2008-01-24 00:30:00,1.0231,1.0231,1.023,1.0231,96800000.0
2008-01-24 00:31:00,1.0233,1.02335,1.0233,1.02335,64700000.0
2008-01-24 00:32:00,1.02335,1.02335,1.0232,1.02335,143200000.0
2008-01-24 00:33:00,1.02335,1.02335,1.0229,1.0233,159600000.0
2008-01-24 00:34:00,1.0233,1.0233,1.0232,1.0232,83200000.0
2008-01-24 00:35:00,1.0232,1.0234,1.0232,1.0234,97700000.0
2008-01-24 00:36:00,1.02325,1.0235,1.02315,1.02335,270300000.0
2008-01-24 00:37:00,1.02335,1.0235,1.02295,1.0234,101200000.0
2008-01-24 00:38:00,1.0234,1.0236,1.02315,1.0236,108500000.0
2008-01-24 00:39:00,1.0236,1.0236,1.0227,1.0227,174300000.0
2008-01-24 00:40:00,1.0232,1.0232,1.02305,1.0232,170500000.0
2008-01-24 00:41:00,1.0232,1.0232,1.0227,1.023,172500000.0
2008-01-24 00:42:00,1.02295,1.023,1.0229,1.023,22900000.0
2008-01-24 00:43:00,1.0229,1.023,1.02275,1.02295,173200000.0
2008-01-24 00:44:00,1.02295,1.0231,1.02295,1.0231,143900000.0
2008-01-24 00:45:00,1.0231,1.0235,1.02285,1.0234,134700000.0
2008-01-24 00:46:00,1.0234,1.0236,1.0234,1.02355,228400000.0
2008-01-24 00:47:00,1.02355,1.0236,1.02305,1.02305,87600000.0
2008-01-24 00:48:00,1.02305,1.0231,1.02305,1.0231,228800000.0
2008-01-24 00:49:00,1.0231,1.0231,1.02295,1.023,265600000.0
2008-01-24 00:50:00,1.023,1.023,1.0229,1.023,155500000.0
2008-01-24 00:51:00,1.023,1.0231,1.02285,1.0229,221300002.0
2008-01-24 00:52:00,1.023,1.0233,1.0229,1.0233,182899998.0
2008-01-24 00:53:00,1.0233,1.0233,1.0232,1.0232,106700000.0
2008-01-24 00:54:00,1.0232,1.0234,1.02305,1.0234,179000000.0
2008-01-24 00:55:00,1.0234,1.0234,1.0233,1.0233,60200000.0
2008-01-24 00:56:00,1.0233,1.0234,1.0232,1.0233,54200000.0
2008-01-24 00:57:00,1.0232,1.0236,1.0232,1.0236,83000000.0
2008-01-24 00:58:00,1.0236,1.0237,1.0236,1.0237,68800000.0
2008-01-24 00:59:00,1.0237,1.024,1.02355,1.0237,70800000.0
2008-01-24 01:00:00,1.0236,1.0239,1.0236,1.0237,150200000.0
2008-01-24 01:01:00,1.0238,1.0241,1.0236,1.024,120900000.0
2008-01-24 01:02:00,1.024,1.024,1.0239,1.0239,51200000.0
2008-01-24 01:03:00,1.0239,1.02405,1.0238,1.0238,28500000.0
2008-01-24 01:04:00,1.0238,1.0244,1.0238,1.0241,128200000.0
2008-01-24 01:05:00,1.0241,1.0245,1.024,1.02445,484700000.0
2008-01-24 01:06:00,1.0245,1.0247,1.0245,1.0247,338000000.0
2008-01-24 01:07:00,1.0247,1.0247,1.02405,1.02405,45800000.0
2008-01-24 01:08:00,1.0245,1.0245,1.0245,1.0245,193300000.0
2008-01-24 01:09:00,1.0245,1.0245,1.02425,1.0243,127100000.0
2008-01-24 01:10:00,1.0243,1.0243,1.0241,1.02415,213800000.0
2008-01-24 01:11:00,1.02415,1.02415,1.02395,1.02405,145400000.0
2008-01-24 01:12:00,1.02395,1.02415,1.0239,1.0241,96400000.0
2008-01-24 01:13:00,1.0241,1.02415,1.0234,1.0234,194300000.0
2008-01-24 01:14:00,1.0234,1.0238,1.0234,1.0236,130400000.0
2008-01-24 01:15:00,1.0236,1.0236,1.0234,1.0234,69600000.0
2008-01-24 01:16:00,1.0234,1.02365,1.0234,1.02365,40800000.0
2008-01-24 01:17:00,1.0235,1.0235,1.0235,1.0235,205600000.0
2008-01-24 01:18:00,1.0235,1.02355,1.0235,1.02355,105600000.0
2008-01-24 01:19:00,1.02355,1.02355,1.02345,1.02345,257400000.0
2008-01-24 01:20:00,1.02345,1.0235,1.0233,1.02335,378100000.0
2008-01-24 01:21:00,1.0234,1.02345,1.0233,1.02335,190000000.0
2008-01-24 01:22:00,1.0234,1.0235,1.0234,1.0234,51800000.0
2008-01-24 01:23:00,1.0233,1.0234,1.0233,1.0234,181300000.0
2008-01-24 01:24:00,1.0234,1.0236,1.0234,1.0234,314200000.0
2008-01-24 01:25:00,1.0234,1.02395,1.02335,1.0238,120900000.0
2008-01-24 01:26:00,1.02395,1.02425,1.0235,1.0235,263000000.0
2008-01-24 01:27:00,1.0235,1.0235,1.0234,1.0234,138600000.0
2008-01-24 01:28:00,1.0234,1.0234,1.0232,1.0232,74600000.0
2008-01-24 01:29:00,1.0232,1.0234,1.02305,1.0234,151000000.0
2008-01-24 01:30:00,1.0234,1.0234,1.0232,1.0232,56900000.0
2008-01-24 01:31:00,1.0232,1.0235,1.0232,1.0232,138400000.0
2008-01-24 01:32:00,1.0232,1.0235,1.0232,1.0235,37800000.0
2008-01-24 01:33:00,1.0235,1.0236,1.02305,1.0235,134700000.0
2008-01-24 01:34:00,1.0235,1.0235,1.0235,1.0235,31500000.0
2008-01-24 01:35:00,1.0235,1.0235,1.0233,1.0234,112100000.0
2008-01-24 01:36:00,1.0234,1.02355,1.0234,1.02355,254700000.0
2008-01-24 01:37:00,1.0236,1.0236,1.023,1.02315,268900000.0
2008-01-24 01:38:00,1.02315,1.02315,1.0228,1.0228,240600000.0
2008-01-24 01:39:00,1.0228,1.023,1.02275,1.0228,452600000.0
2008-01-24 01:40:00,1.0228,1.0228,1.02275,1.02275,245200000.0
2008-01-24 01:41:00,1.02275,1.0228,1.02255,1.02275,112900000.0
2008-01-24 01:42:00,1.02275,1.02275,1.0227,1.0227,79700000.0
2008-01-24 01:43:00,1.0227,1.0228,1.0227,1.0228,337600000.0
2008-01-24 01:44:00,1.0228,1.0232,1.0228,1.023,368100000.0
2008-01-24 01:45:00,1.023,1.023,1.0229,1.023,165100000.0
2008-01-24 01:46:00,1.023,1.023,1.0229,1.023,285000000.0
2008-01-24 01:47:00,1.02275,1.023,1.02275,1.023,27400000.0
2008-01-24 01:48:00,1.0232,1.0233,1.023,1.0233,364700000.0
2008-01-24 01:49:00,1.0233,1.02335,1.02295,1.0233,317300000.0
2008-01-24 01:50:00,1.0233,1.0233,1.02295,1.0233,203000000.0
2008-01-24 01:51:00,1.0233,1.02335,1.02295,1.0233,221400000.0
2008-01-24 01:52:00,1.0233,1.02335,1.02325,1.0233,271499999.0
2008-01-24 01:53:00,1.0233,1.0235,1.02325,1.0235,172200000.0
2008-01-24 01:54:00,1.0235,1.0235,1.0234,1.0234,160100000.0
2008-01-24 01:55:00,1.0234,1.0234,1.023,1.0232,204400000.0
2008-01-24 01:56:00,1.02325,1.0234,1.02285,1.02335,169400000.0
2008-01-24 01:57:00,1.02335,1.02335,1.02335,1.02335,96800000.0
2008-01-24 01:58:00,1.02335,1.0234,1.02315,1.0233,240500000.0
2008-01-24 01:59:00,1.02325,1.02355,1.02325,1.0234,69450000.0
2008-01-24 02:00:00,1.0233,1.0236,1.02315,1.0236,200800000.0
2008-01-24 02:01:00,1.0236,1.0237,1.0236,1.0237,269400000.0
2008-01-24 02:02:00,1.0237,1.0239,1.02355,1.0237,418799999.0
2008-01-24 02:03:00,1.0239,1.0239,1.0236,1.0238,178200000.0
2008-01-24 02:04:00,1.0238,1.0238,1.0236,1.0236,191200000.0
2008-01-24 02:05:00,1.0236,1.0236,1.02355,1.0236,136600000.0
2008-01-24 02:06:00,1.0236,1.0236,1.0236,1.0236,168800000.0
2008-01-24 02:07:00,1.0236,1.0238,1.0235,1.0238,513799996.0
2008-01-24 02:08:00,1.0238,1.0238,1.0236,1.02365,71700000.0
2008-01-24 02:09:00,1.02365,1.0238,1.0236,1.0237,144200000.0
2008-01-24 02:10:00,1.0237,1.0237,1.0236,1.0237,111800000.0
2008-01-24 02:11:00,1.0237,1.0237,1.02365,1.02365,159800000.0
2008-01-24 02:12:00,1.0237,1.02375,1.0235,1.0237,191200004.0
2008-01-24 02:13:00,1.0237,1.02375,1.0236,1.0237,75700000.0
2008-01-24 02:14:00,1.0237,1.0237,1.02365,1.02365,116000000.0
2008-01-24 02:15:00,1.02365,1.02365,1.0236,1.02365,43600000.0
2008-01-24 02:16:00,1.02365,1.0237,1.02365,1.0237,164800000.0
2008-01-24 02:17:00,1.0237,1.0237,1.0236,1.0236,164700000.0
2008-01-24 02:18:00,1.0236,1.0237,1.0236,1.0237,69600000.0
2008-01-24 02:19:00,1.0237,1.0238,1.02365,1.0238,175400000.0
2008-01-24 02:20:00,1.0238,1.0241,1.02375,1.0241,279600000.0
2008-01-24 02:21:00,1.0241,1.0242,1.0238,1.0238,435900000.0
2008-01-24 02:22:00,1.0238,1.0238,1.02345,1.02355,331099999.0
2008-01-24 02:23:00,1.02355,1.0236,1.0235,1.0235,154800000.0
2008-01-24 02:24:00,1.0235,1.0236,1.02345,1.0236,207099996.0
2008-01-24 02:25:00,1.02355,1.0236,1.02345,1.0236,257000000.0
2008-01-24 02:26:00,1.0236,1.0236,1.0234,1.0235,395599988.0
2008-01-24 02:27:00,1.0236,1.0236,1.0236,1.0236,116800000.0
2008-01-24 02:28:00,1.0236,1.0236,1.0235,1.0235,57600000.0
2008-01-24 02:29:00,1.0235,1.0236,1.0234,1.0234,376200003.0
2008-01-24 02:30:00,1.0235,1.0236,1.0235,1.0236,203700003.0
2008-01-24 02:31:00,1.0236,1.0236,1.0235,1.0236,228900000.0
2008-01-24 02:32:00,1.0236,1.0236,1.0236,1.0236,198400000.0
2008-01-24 02:33:00,1.0236,1.0236,1.0235,1.0235,114200000.0
2008-01-24 02:34:00,1.0236,1.0236,1.0235,1.0236,218400000.0
2008-01-24 02:35:00,1.0236,1.02375,1.0236,1.0236,261200000.0
2008-01-24 02:36:00,1.0236,1.0236,1.0235,1.0236,177000000.0
2008-01-24 02:37:00,1.0236,1.02365,1.02355,1.02365,232100000.0
2008-01-24 02:38:00,1.0237,1.0237,1.0236,1.0237,80800000.0
2008-01-24 02:39:00,1.0237,1.0237,1.0235,1.0235,127400000.0
2008-01-24 02:40:00,1.0236,1.0239,1.0236,1.02375,286600000.0
2008-01-24 02:41:00,1.02375,1.024,1.02375,1.0239,389500000.0
2008-01-24 02:42:00,1.0239,1.0241,1.0238,1.0241,286100000.0
2008-01-24 02:43:00,1.0241,1.0242,1.0239,1.024,164700000.0
2008-01-24 02:44:00,1.024,1.0241,1.0239,1.0241,216100000.0
2008-01-24 02:45:00,1.0241,1.0242,1.024,1.0242,204400000.0
2008-01-24 02:46:00,1.0242,1.0242,1.02405,1.02405,168800000.0
2008-01-24 02:47:00,1.02405,1.02405,1.0236,1.024,296800000.0
2008-01-24 02:48:00,1.024,1.024,1.02365,1.02365,177800000.0
2008-01-24 02:49:00,1.02385,1.02385,1.02365,1.02365,63000000.0
2008-01-24 02:50:00,1.02385,1.024,1.02355,1.0236,133100000.0
2008-01-24 02:51:00,1.0236,1.0239,1.02355,1.0236,260100000.0
2008-01-24 02:52:00,1.0236,1.02365,1.0236,1.0236,400500000.0
2008-01-24 02:53:00,1.0236,1.0236,1.02345,1.0236,480999998.0
2008-01-24 02:54:00,1.0236,1.0238,1.02345,1.0235,611499995.0
2008-01-24 02:55:00,1.0238,1.0238,1.0235,1.0235,253000000.0
2008-01-24 02:56:00,1.02296,1.0233,1.02296,1.02327,1515100000.0
2008-01-24 02:57:00,1.0235,1.0235,1.0235,1.0235,179200000.0
2008-01-24 02:58:00,1.0235,1.0237,1.0235,1.0237,248000000.0
2008-01-24 02:59:00,1.0237,1.0237,1.0235,1.02365,54000000.0
2008-01-24 03:00:00,1.02365,1.024,1.0235,1.02375,323200000.0
2008-01-24 03:01:00,1.02375,1.024,1.02355,1.0236,287100000.0
2008-01-24 03:02:00,1.0236,1.02365,1.02355,1.02365,85200000.0
2008-01-24 03:03:00,1.02365,1.02395,1.02365,1.02385,131700000.0
2008-01-24 03:04:00,1.02385,1.024,1.02385,1.024,120000000.0
2008-01-24 03:05:00,1.024,1.0241,1.02395,1.024,265400000.0
2008-01-24 03:06:00,1.024,1.0241,1.024,1.02405,356900000.0
2008-01-24 03:07:00,1.0241,1.0241,1.0238,1.0241,156300000.0
2008-01-24 03:08:00,1.0241,1.0241,1.02395,1.02395,220800000.0
2008-01-24 03:09:00,1.02395,1.02395,1.02375,1.02375,269700000.0
2008-01-24 03:10:00,1.02375,1.02405,1.02375,1.02375,285200000.0
2008-01-24 03:11:00,1.02375,1.0241,1.0236,1.024,248600000.0
2008-01-24 03:12:00,1.024,1.024,1.0236,1.024,174000000.0
2008-01-24 03:13:00,1.024,1.0241,1.024,1.0241,250800000.0
2008-01-24 03:14:00,1.0241,1.0241,1.024,1.0241,258800000.0
2008-01-24 03:15:00,1.0239,1.024,1.0238,1.024,385500000.0
2008-01-24 03:16:00,1.024,1.024,1.02385,1.024,271600000.0
2008-01-24 03:17:00,1.024,1.024,1.024,1.024,146200000.0
2008-01-24 03:18:00,1.024,1.024,1.0238,1.02395,120700000.0
2008-01-24 03:19:00,1.024,1.024,1.0239,1.0239,266000002.0
2008-01-24 03:20:00,1.0239,1.024,1.02385,1.02385,102400000.0
2008-01-24 03:21:00,1.02385,1.024,1.02385,1.024,27000000.0
2008-01-24 03:22:00,1.0238,1.024,1.02365,1.0238,29000000.0
2008-01-24 03:23:00,1.0238,1.024,1.02365,1.024,51200000.0
2008-01-24 03:24:00,1.024,1.024,1.02395,1.024,293100000.0
2008-01-24 03:25:00,1.024,1.024,1.02395,1.02395,99200000.0
2008-01-24 03:26:00,1.024,1.024,1.02365,1.02365,119800000.0
2008-01-24 03:27:00,1.02385,1.02385,1.02385,1.02385,69600000.0
2008-01-24 03:28:00,1.02405,1.02405,1.0237,1.02385,132800000.0
2008-01-24 03:29:00,1.02385,1.02435,1.02385,1.02405,243300000.0
2008-01-24 03:30:00,1.02405,1.02405,1.0237,1.02395,55500000.0
2008-01-24 03:31:00,1.02375,1.02395,1.02375,1.02375,59100000.0
2008-01-24 03:32:00,1.02395,1.02415,1.02395,1.02415,109700000.0
2008-01-24 03:33:00,1.02415,1.02415,1.02385,1.02385,213300000.0
2008-01-24 03:34:00,1.0237,1.0237,1.0236,1.0237,71400000.0
2008-01-24 03:35:00,1.0237,1.0237,1.0236,1.0237,29400000.0
2008-01-24 03:36:00,1.024,1.02445,1.0238,1.0244,134300000.0
2008-01-24 03:37:00,1.0244,1.02505,1.0244,1.02485,278700000.0
2008-01-24 03:38:00,1.02485,1.0249,1.02465,1.0249,126100000.0
2008-01-24 03:39:00,1.0249,1.0249,1.0249,1.0249,9900000.0
2008-01-24 03:40:00,1.0249,1.0249,1.0249,1.0249,10800000.0
2008-01-24 03:41:00,1.0249,1.0249,1.0249,1.0249,17700000.0
2008-01-24 03:42:00,1.0249,1.02505,1.02465,1.02465,225700000.0
2008-01-24 03:43:00,1.0246,1.02495,1.0245,1.02495,204000000.0
2008-01-24 03:44:00,1.02495,1.02495,1.02485,1.02485,67600000.0
2008-01-24 03:45:00,1.02475,1.0249,1.02475,1.02475,77400000.0
2008-01-24 03:46:00,1.02475,1.02485,1.0247,1.02475,94800000.0
2008-01-24 03:47:00,1.0247,1.02495,1.0247,1.0249,230800000.0
2008-01-24 03:48:00,1.0249,1.0249,1.02455,1.02465,229700000.0
2008-01-24 03:49:00,1.02465,1.02475,1.02455,1.02455,180400000.0
2008-01-24 03:50:00,1.0246,1.02465,1.0244,1.0244,127500000.0
2008-01-24 03:51:00,1.0244,1.02445,1.0244,1.02445,25600000.0
2008-01-24 03:52:00,1.02445,1.02445,1.02445,1.02445,20800000.0
2008-01-24 03:53:00,1.02445,1.02445,1.0244,1.0244,43200000.0
2008-01-24 03:54:00,1.02428,1.02435,1.02415,1.02435,1569900000.0
2008-01-24 03:55:00,1.0245,1.0245,1.02445,1.02445,123200000.0
2008-01-24 03:56:00,1.02445,1.02445,1.0244,1.0244,35200000.0
2008-01-24 03:57:00,1.0244,1.0244,1.0244,1.0244,40800000.0
2008-01-24 03:58:00,1.0244,1.0244,1.0244,1.0244,28800000.0
2008-01-24 03:59:00,1.0244,1.02465,1.02425,1.02465,39800000.0
2008-01-24 04:00:00,1.02465,1.02465,1.0243,1.02445,102700000.0
2008-01-24 04:01:00,1.0246,1.0246,1.02435,1.02435,122400000.0
2008-01-24 04:02:00,1.02435,1.02455,1.02425,1.02425,157100000.0
2008-01-24 04:03:00,1.02425,1.02455,1.02415,1.02455,181300002.0
2008-01-24 04:04:00,1.02445,1.02455,1.02425,1.02455,257700000.0
2008-01-24 04:05:00,1.02455,1.02455,1.0243,1.0243,58499999.0
2008-01-24 04:06:00,1.02435,1.02455,1.02435,1.02445,298900000.0
2008-01-24 04:07:00,1.02445,1.02445,1.0244,1.0244,37600000.0
2008-01-24 04:08:00,1.02445,1.02445,1.0244,1.02445,39800000.0
2008-01-24 04:09:00,1.02445,1.02445,1.0244,1.02445,35100000.0
2008-01-24 04:10:00,1.02445,1.02445,1.02445,1.02445,25600000.0
2008-01-24 04:11:00,1.02445,1.02465,1.0244,1.02445,81900000.0
2008-01-24 04:12:00,1.0244,1.02445,1.0244,1.0244,131300000.0
2008-01-24 04:13:00,1.0244,1.0244,1.0244,1.0244,56600000.0
2008-01-24 04:14:00,1.0244,1.02455,1.02435,1.02435,143100001.0
2008-01-24 04:15:00,1.02445,1.02445,1.0243,1.0243,101600000.0
2008-01-24 04:16:00,1.02435,1.02435,1.02425,1.02435,61600000.0
2008-01-24 04:17:00,1.0243,1.02435,1.0243,1.02435,68700000.0
2008-01-24 04:18:00,1.02435,1.02445,1.02435,1.0244,36800000.0
2008-01-24 04:19:00,1.0244,1.02445,1.0242,1.02445,273300000.0
2008-01-24 04:20:00,1.02445,1.02445,1.02445,1.02445,97600000.0
2008-01-24 04:21:00,1.02445,1.02445,1.02445,1.02445,24000000.0
2008-01-24 04:22:00,1.02445,1.02445,1.02445,1.02445,24000000.0
2008-01-24 04:23:00,1.02445,1.02445,1.02445,1.02445,25600000.0
2008-01-24 04:24:00,1.0245,1.02455,1.0245,1.02455,89600000.0
2008-01-24 04:25:00,1.02455,1.02455,1.0244,1.02445,83900000.0
2008-01-24 04:26:00,1.02445,1.02455,1.02425,1.02455,108400000.0
2008-01-24 04:27:00,1.02455,1.02475,1.02445,1.02475,261900000.0
2008-01-24 04:28:00,1.02475,1.02475,1.02465,1.02475,80200000.0
2008-01-24 04:29:00,1.02411,1.02453,1.02411,1.02453,1105800000.0
2008-01-24 04:30:00,1.02465,1.02465,1.02455,1.02455,20000000.0
2008-01-24 04:31:00,1.02455,1.0248,1.02445,1.02475,45800000.0
2008-01-24 04:32:00,1.02465,1.02465,1.0245,1.0245,166200000.0
2008-01-24 04:33:00,1.0245,1.02455,1.0245,1.02455,238700000.0
2008-01-24 04:34:00,1.02455,1.02485,1.02455,1.02485,366499997.0
2008-01-24 04:35:00,1.02485,1.02525,1.0248,1.02525,186500000.0
2008-01-24 04:36:00,1.02515,1.02525,1.02505,1.02525,218700000.0
2008-01-24 04:37:00,1.02525,1.02525,1.02505,1.0252,132900000.0
2008-01-24 04:38:00,1.02505,1.02525,1.02485,1.02485,40800000.0
2008-01-24 04:39:00,1.025,1.025,1.02485,1.02485,33100000.0
2008-01-24 04:40:00,1.02485,1.025,1.0248,1.0248,270000000.0
2008-01-24 04:41:00,1.0248,1.02535,1.02465,1.02485,487000000.0
2008-01-24 04:42:00,1.02485,1.02485,1.02445,1.02455,480800000.0
2008-01-24 04:43:00,1.02455,1.02455,1.02405,1.02405,346400000.0
2008-01-24 04:44:00,1.02405,1.02415,1.02375,1.02375,191800000.0
2008-01-24 04:45:00,1.02375,1.02415,1.02375,1.024,454400000.0
2008-01-24 04:46:00,1.024,1.02415,1.02395,1.02405,424100000.0
2008-01-24 04:47:00,1.02405,1.02405,1.0238,1.0238,56000000.0
2008-01-24 04:48:00,1.02395,1.02405,1.0238,1.02405,204300000.0
2008-01-24 04:49:00,1.02405,1.02415,1.0237,1.0237,383299997.0
2008-01-24 04:50:00,1.0239,1.0239,1.0239,1.0239,43200000.0
2008-01-24 04:51:00,1.0239,1.0239,1.0239,1.0239,67200000.0
2008-01-24 04:52:00,1.0239,1.02405,1.0237,1.02395,123000000.0
2008-01-24 04:53:00,1.02395,1.0241,1.0239,1.02405,189800000.0
2008-01-24 04:54:00,1.02405,1.02415,1.02395,1.02405,335100000.0
2008-01-24 04:55:00,1.02395,1.02415,1.02395,1.02405,241600000.0
2008-01-24 04:56:00,1.02405,1.0242,1.02405,1.0242,280900000.0
2008-01-24 04:57:00,1.0242,1.02445,1.0241,1.0241,133100000.0
2008-01-24 04:58:00,1.0241,1.02415,1.0239,1.02415,210200000.0
2008-01-24 04:59:00,1.02415,1.02415,1.02405,1.0241,75600000.0
2008-01-24 05:00:00,1.0241,1.0241,1.0239,1.02395,153900000.0
2008-01-24 05:01:00,1.02395,1.0241,1.02395,1.02405,80400000.0
2008-01-24 05:02:00,1.0241,1.0241,1.0239,1.02395,196900000.0
2008-01-24 05:03:00,1.02405,1.0241,1.02405,1.0241,59600000.0
2008-01-24 05:04:00,1.0241,1.02415,1.02395,1.02405,152400000.0
2008-01-24 05:05:00,1.02405,1.0241,1.02385,1.02405,48100000.0
2008-01-24 05:06:00,1.02405,1.0241,1.02395,1.02405,118200000.0
2008-01-24 05:07:00,1.02405,1.0241,1.02385,1.02405,108400000.0
2008-01-24 05:08:00,1.02405,1.02405,1.024,1.02405,157800000.0
2008-01-24 05:09:00,1.02405,1.02405,1.02395,1.02395,129200000.0
2008-01-24 05:10:00,1.02395,1.02405,1.02375,1.02375,28200000.0
2008-01-24 05:11:00,1.02395,1.02395,1.0239,1.0239,42400000.0
2008-01-24 05:12:00,1.024,1.024,1.0235,1.0235,92000000.0
2008-01-24 05:13:00,1.02355,1.02385,1.0235,1.02385,180500000.0
2008-01-24 05:14:00,1.02375,1.02375,1.0236,1.02375,26200000.0
2008-01-24 05:15:00,1.02375,1.02375,1.0236,1.02375,40000000.0
2008-01-24 05:16:00,1.02375,1.02405,1.0235,1.02385,122100000.0
2008-01-24 05:17:00,1.02385,1.02465,1.02375,1.02415,446350000.0
2008-01-24 05:18:00,1.02415,1.02485,1.02405,1.0246,269200000.0
2008-01-24 05:19:00,1.0246,1.0247,1.02425,1.02445,331299997.0
2008-01-24 05:20:00,1.02445,1.02445,1.02425,1.0244,65399999.0
2008-01-24 05:21:00,1.0244,1.0244,1.02425,1.02425,38000000.0
2008-01-24 05:22:00,1.0244,1.02445,1.02425,1.0244,176800000.0
2008-01-24 05:23:00,1.0244,1.02445,1.0244,1.02445,44000000.0
2008-01-24 05:24:00,1.0244,1.02445,1.0244,1.0244,62800000.0
2008-01-24 05:25:00,1.0244,1.02445,1.0244,1.02445,21000000.0
2008-01-24 05:26:00,1.0245,1.0245,1.0245,1.0245,35100000.0
2008-01-24 05:27:00,1.0245,1.0245,1.0244,1.0245,467600002.0
2008-01-24 05:28:00,1.0245,1.0245,1.02445,1.02445,98200000.0
2008-01-24 05:29:00,1.02445,1.0245,1.0244,1.02445,155800000.0
2008-01-24 05:30:00,1.02445,1.02455,1.02445,1.0245,24800000.0
2008-01-24 05:31:00,1.0245,1.0245,1.0244,1.0244,14700000.0
2008-01-24 05:32:00,1.02445,1.02445,1.0244,1.02445,57000000.0
2008-01-24 05:33:00,1.02445,1.02445,1.0244,1.02445,23600000.0
2008-01-24 05:34:00,1.02445,1.02445,1.0244,1.02445,45500000.0
2008-01-24 05:35:00,1.0242,1.02448,1.02414,1.02422,239700000.0
2008-01-24 05:36:00,1.02445,1.0245,1.02445,1.0245,36900000.0
2008-01-24 05:37:00,1.0245,1.0245,1.02445,1.02445,123900000.0
2008-01-24 05:38:00,1.02445,1.02445,1.02445,1.02445,27200000.0
2008-01-24 05:39:00,1.02445,1.02445,1.02435,1.02445,17600000.0
2008-01-24 05:40:00,1.0245,1.0245,1.02445,1.02445,15200000.0
2008-01-24 05:41:00,1.02445,1.02445,1.02435,1.02435,20800000.0
2008-01-24 05:42:00,1.0244,1.02445,1.02435,1.02435,122400000.0
2008-01-24 05:43:00,1.02445,1.02445,1.02435,1.02445,21600000.0
2008-01-24 05:44:00,1.02425,1.02445,1.02422,1.02435,683800000.0
2008-01-24 05:45:00,1.02445,1.02445,1.02405,1.0242,236300005.0
2008-01-24 05:46:00,1.0242,1.02425,1.024,1.0242,354600004.0
2008-01-24 05:47:00,1.0242,1.02445,1.02395,1.02445,497699997.0
2008-01-24 05:48:00,1.02445,1.02445,1.02445,1.02445,76000000.0
2008-01-24 05:49:00,1.0245,1.0245,1.0245,1.0245,7200000.0
2008-01-24 05:50:00,1.0245,1.0245,1.02445,1.02445,90700000.0
2008-01-24 05:51:00,1.02455,1.02475,1.02455,1.02475,62200000.0
2008-01-24 05:52:00,1.02475,1.02475,1.0241,1.0241,144200001.0
2008-01-24 05:53:00,1.0241,1.0242,1.0241,1.0242,13300000.0
2008-01-24 05:54:00,1.0242,1.02425,1.024,1.0242,68900000.0
2008-01-24 05:55:00,1.0242,1.0242,1.024,1.024,11300000.0
2008-01-24 05:56:00,1.024,1.024,1.024,1.024,26400000.0
2008-01-24 05:57:00,1.024,1.024,1.024,1.024,38400000.0
2008-01-24 05:58:00,1.024,1.024,1.024,1.024,71200000.0
2008-01-24 05:59:00,1.024,1.024,1.024,1.024,69600000.0
2008-01-24 06:00:00,1.024,1.0242,1.024,1.02415,33900000.0
2008-01-24 06:01:00,1.02415,1.02415,1.02395,1.02415,139100001.0
2008-01-24 06:02:00,1.02415,1.0242,1.02395,1.024,23400000.0
2008-01-24 06:03:00,1.024,1.0242,1.024,1.0242,23700000.0
2008-01-24 06:04:00,1.0242,1.0242,1.02395,1.02395,40100000.0
2008-01-24 06:05:00,1.02395,1.024,1.02395,1.024,61800000.0
2008-01-24 06:06:00,1.024,1.024,1.024,1.024,26400000.0
2008-01-24 06:07:00,1.02398,1.02405,1.02392,1.024,1197400000.0
2008-01-24 06:08:00,1.0242,1.0242,1.0242,1.0242,600000.0
2008-01-24 06:09:00,1.0242,1.0242,1.02385,1.024,107000000.0
2008-01-24 06:10:00,1.024,1.02425,1.024,1.0241,68100000.0
2008-01-24 06:11:00,1.02385,1.0242,1.02385,1.02415,56200000.0
2008-01-24 06:12:00,1.024,1.0241,1.024,1.02405,44100000.0
2008-01-24 06:13:00,1.02405,1.02405,1.02355,1.02395,288300000.0
2008-01-24 06:14:00,1.02395,1.02395,1.02365,1.02375,133300000.0
2008-01-24 06:15:00,1.02375,1.02375,1.02365,1.02375,134700000.0
2008-01-24 06:16:00,1.02375,1.02375,1.02355,1.02375,171600000.0
2008-01-24 06:17:00,1.02375,1.024,1.0236,1.02385,144700000.0
2008-01-24 06:18:00,1.02385,1.024,1.02385,1.024,160000002.0
2008-01-24 06:19:00,1.024,1.0243,1.024,1.02405,42800000.0
2008-01-24 06:20:00,1.02405,1.02405,1.02395,1.02395,73300000.0
2008-01-24 06:21:00,1.02362,1.02396,1.02362,1.02392,702300000.0
2008-01-24 06:22:00,1.02377,1.02399,1.02356,1.02387,619000000.0
2008-01-24 06:23:00,1.02392,1.02407,1.02387,1.02395,641300000.0
2008-01-24 06:24:00,1.024,1.024,1.024,1.024,31200000.0
2008-01-24 06:25:00,1.02367,1.02395,1.02364,1.02385,1803900000.0
2008-01-24 06:26:00,1.024,1.024,1.0238,1.0238,105000000.0
2008-01-24 06:27:00,1.0238,1.02395,1.02375,1.02375,393900013.0
2008-01-24 06:28:00,1.02375,1.02405,1.02375,1.02405,299600010.0
2008-01-24 06:29:00,1.02405,1.02415,1.02405,1.02415,55500000.0
2008-01-24 06:30:00,1.02415,1.02415,1.02395,1.02405,73500000.0
2008-01-24 06:31:00,1.02405,1.02415,1.02405,1.02415,25900000.0
2008-01-24 06:32:00,1.02415,1.02415,1.02395,1.024,106700000.0
2008-01-24 06:33:00,1.024,1.024,1.0235,1.02355,95900001.0
2008-01-24 06:34:00,1.0235,1.02355,1.02345,1.02355,110600000.0
2008-01-24 06:35:00,1.02355,1.02355,1.02345,1.02345,212100000.0
2008-01-24 06:36:00,1.02355,1.02365,1.02345,1.02365,296100006.0
2008-01-24 06:37:00,1.0236,1.0236,1.02355,1.02355,192600000.0
2008-01-24 06:38:00,1.02325,1.02325,1.0228,1.0228,216100004.0
2008-01-24 06:39:00,1.0228,1.02285,1.02225,1.02255,649800004.0
2008-01-24 06:40:00,1.02255,1.0226,1.0225,1.0226,93400000.0
2008-01-24 06:41:00,1.0226,1.0228,1.0225,1.02265,372500002.0
2008-01-24 06:42:00,1.02265,1.02265,1.02265,1.02265,148000000.0
2008-01-24 06:43:00,1.02265,1.0228,1.02255,1.0227,367600002.0
2008-01-24 06:44:00,1.02265,1.02275,1.0225,1.0227,200400000.0
2008-01-24 06:45:00,1.0227,1.02275,1.02255,1.02255,508300017.0
2008-01-24 06:46:00,1.02255,1.02275,1.02255,1.02275,222100000.0
2008-01-24 06:47:00,1.02275,1.02275,1.0225,1.0225,42400000.0
2008-01-24 06:48:00,1.0225,1.0228,1.0225,1.02275,65100000.0
2008-01-24 06:49:00,1.0228,1.02335,1.02275,1.02305,267000002.0
2008-01-24 06:50:00,1.02305,1.0235,1.0228,1.02285,384600000.0
2008-01-24 06:51:00,1.02285,1.02385,1.02285,1.02365,458600002.0
2008-01-24 06:52:00,1.02365,1.02365,1.02325,1.02325,140200000.0
2008-01-24 06:53:00,1.02325,1.02325,1.02315,1.02325,61100000.0
2008-01-24 06:54:00,1.02325,1.02355,1.0231,1.02355,97300000.0
2008-01-24 06:55:00,1.0235,1.02355,1.02315,1.02325,76100000.0
2008-01-24 06:56:00,1.02325,1.02335,1.02315,1.02315,44200000.0
2008-01-24 06:57:00,1.02315,1.02315,1.02305,1.02305,69200000.0
2008-01-24 06:58:00,1.02305,1.0237,1.02295,1.0236,88200000.0
2008-01-24 06:59:00,1.0236,1.0236,1.0236,1.0236,9600000.0
2008-01-24 07:00:00,1.0236,1.0238,1.02355,1.0238,131100000.0
2008-01-24 07:01:00,1.0238,1.0238,1.02355,1.02355,95200000.0
2008-01-24 07:02:00,1.02355,1.02375,1.0235,1.0237,72200000.0
2008-01-24 07:03:00,1.02375,1.02395,1.0237,1.02395,318500004.0
2008-01-24 07:04:00,1.02395,1.024,1.02375,1.02375,93800000.0
2008-01-24 07:05:00,1.02375,1.02375,1.02315,1.02335,129800000.0
2008-01-24 07:06:00,1.02335,1.02375,1.02325,1.02375,248100000.0
2008-01-24 07:07:00,1.02375,1.02375,1.02355,1.0237,77300000.0
2008-01-24 07:08:00,1.02375,1.024,1.0235,1.0235,83200000.0
2008-01-24 07:09:00,1.0235,1.02375,1.0233,1.0235,286600001.0
2008-01-24 07:10:00,1.0235,1.0235,1.0233,1.02345,152400000.0
2008-01-24 07:11:00,1.0235,1.02375,1.0233,1.0235,367599999.0
2008-01-24 07:12:00,1.0235,1.0235,1.02335,1.02345,70100000.0
2008-01-24 07:13:00,1.02345,1.0238,1.02335,1.02335,708300000.0
2008-01-24 07:14:00,1.02335,1.02345,1.02335,1.02345,340000000.0
2008-01-24 07:15:00,1.02335,1.02345,1.02315,1.02345,217700000.0
2008-01-24 07:16:00,1.02345,1.02345,1.02315,1.02345,173300000.0
2008-01-24 07:17:00,1.02345,1.02345,1.02315,1.02345,163200000.0
2008-01-24 07:18:00,1.02345,1.02345,1.02315,1.02345,138300000.0
2008-01-24 07:19:00,1.02345,1.0235,1.02295,1.0231,169200001.0
2008-01-24 07:20:00,1.0231,1.0231,1.023,1.023,169400000.0
2008-01-24 07:21:00,1.023,1.02315,1.023,1.023,144800000.0
2008-01-24 07:22:00,1.023,1.0235,1.023,1.0235,167700000.0
2008-01-24 07:23:00,1.0235,1.0235,1.02325,1.02335,252000002.0
2008-01-24 07:24:00,1.02345,1.02355,1.02325,1.02355,127200000.0
2008-01-24 07:25:00,1.02355,1.02355,1.02325,1.02325,13500000.0
2008-01-24 07:26:00,1.02325,1.02325,1.02315,1.02315,44400000.0
2008-01-24 07:27:00,1.0232,1.0232,1.0231,1.0232,67200000.0
2008-01-24 07:28:00,1.0232,1.02355,1.02315,1.02355,233600006.0
2008-01-24 07:29:00,1.02355,1.02355,1.02325,1.02335,165500000.0
2008-01-24 07:30:00,1.0234,1.0234,1.02325,1.02325,52100000.0
2008-01-24 07:31:00,1.02335,1.0234,1.0233,1.0234,68400000.0
2008-01-24 07:32:00,1.0232,1.0234,1.0232,1.0234,41200000.0
2008-01-24 07:33:00,1.0233,1.02341,1.02327,1.02331,1498400000.0
2008-01-24 07:34:00,1.0234,1.02345,1.02325,1.02345,129700000.0
2008-01-24 07:35:00,1.02345,1.02345,1.02335,1.02345,53400000.0
2008-01-24 07:36:00,1.02345,1.0237,1.02335,1.0237,128800000.0
2008-01-24 07:37:00,1.0237,1.0237,1.0229,1.0235,93700000.0
2008-01-24 07:38:00,1.0235,1.02385,1.0229,1.02385,96000000.0
2008-01-24 07:39:00,1.02385,1.02405,1.0237,1.02395,26800000.0
2008-01-24 07:40:00,1.02395,1.02395,1.02365,1.0238,99900000.0
2008-01-24 07:41:00,1.0238,1.0239,1.02365,1.0239,145300000.0
2008-01-24 07:42:00,1.0239,1.024,1.02305,1.02305,99400000.0
2008-01-24 07:43:00,1.02305,1.0232,1.02295,1.02315,299900003.0
2008-01-24 07:44:00,1.0232,1.0234,1.02305,1.02325,506300002.0
2008-01-24 07:45:00,1.02325,1.02325,1.0232,1.0232,96300000.0
2008-01-24 07:46:00,1.0232,1.0232,1.0232,1.0232,12000000.0
2008-01-24 07:47:00,1.02335,1.0238,1.02335,1.02345,131300000.0
2008-01-24 07:48:00,1.02335,1.02345,1.02245,1.02245,196300001.0
2008-01-24 07:49:00,1.02255,1.02255,1.0224,1.0225,288600000.0
2008-01-24 07:50:00,1.02245,1.02245,1.02235,1.0224,162500000.0
2008-01-24 07:51:00,1.02245,1.0225,1.0224,1.0225,136000000.0
2008-01-24 07:52:00,1.0225,1.0225,1.02235,1.02245,91800000.0
2008-01-24 07:53:00,1.02245,1.02245,1.0222,1.0222,85400000.0
2008-01-24 07:54:00,1.0222,1.02225,1.0222,1.0222,62400000.0
2008-01-24 07:55:00,1.0222,1.02245,1.0222,1.02245,210200000.0
2008-01-24 07:56:00,1.02245,1.0225,1.02235,1.02245,289300006.0
2008-01-24 07:57:00,1.02255,1.02255,1.02245,1.02245,593700003.0
2008-01-24 07:58:00,1.02245,1.02285,1.02245,1.02265,185300000.0
2008-01-24 07:59:00,1.02265,1.0227,1.0224,1.0227,253499998.0
2008-01-24 08:00:00,1.02265,1.0227,1.02255,1.02265,83900000.0
2008-01-24 08:01:00,1.02265,1.0228,1.02265,1.0227,108000000.0
2008-01-24 08:02:00,1.0227,1.0227,1.02255,1.0227,111200000.0
2008-01-24 08:03:00,1.02265,1.0227,1.02255,1.02255,178200000.0
2008-01-24 08:04:00,1.02255,1.02285,1.02255,1.02285,150100000.0
2008-01-24 08:05:00,1.02285,1.02285,1.02275,1.0228,63700000.0
2008-01-24 08:06:00,1.0228,1.02285,1.02275,1.02275,76600000.0
2008-01-24 08:07:00,1.02275,1.02275,1.02275,1.02275,132000000.0
2008-01-24 08:08:00,1.02275,1.02275,1.02265,1.02265,51500000.0
2008-01-24 08:09:00,1.02265,1.02265,1.02255,1.02255,68300000.0
2008-01-24 08:10:00,1.02255,1.02265,1.02235,1.02245,186500000.0
2008-01-24 08:11:00,1.02245,1.02255,1.02225,1.02255,302699998.0
2008-01-24 08:12:00,1.02255,1.023,1.02245,1.0226,422299988.0
2008-01-24 08:13:00,1.0226,1.0227,1.0226,1.0227,52300000.0
2008-01-24 08:14:00,1.0227,1.0229,1.02255,1.02265,59000000.0
2008-01-24 08:15:00,1.02265,1.0227,1.02265,1.02265,31500000.0
2008-01-24 08:16:00,1.02265,1.0229,1.02265,1.0229,89500000.0
2008-01-24 08:17:00,1.0229,1.02295,1.02265,1.02265,214699994.0
2008-01-24 08:18:00,1.02265,1.0227,1.0226,1.02265,102199999.0
2008-01-24 08:19:00,1.02265,1.02275,1.02255,1.02275,43400000.0
2008-01-24 08:20:00,1.02285,1.02285,1.0227,1.0227,46400000.0
2008-01-24 08:21:00,1.02265,1.02275,1.02265,1.02265,73900000.0
2008-01-24 08:22:00,1.02265,1.0227,1.02255,1.02255,136200000.0
2008-01-24 08:23:00,1.02255,1.02265,1.02245,1.02245,157700000.0
2008-01-24 08:24:00,1.02245,1.02265,1.02245,1.02245,100800000.0
2008-01-24 08:25:00,1.02245,1.02285,1.0224,1.02275,300900000.0
2008-01-24 08:26:00,1.02275,1.02295,1.0226,1.02295,227800000.0
2008-01-24 08:27:00,1.02295,1.02335,1.0229,1.0229,376400000.0
2008-01-24 08:28:00,1.0229,1.02325,1.0229,1.02325,31100000.0
2008-01-24 08:29:00,1.02325,1.02325,1.02265,1.0229,67300000.0
2008-01-24 08:30:00,1.0229,1.02325,1.02285,1.0229,35100000.0
2008-01-24 08:31:00,1.0229,1.0229,1.0228,1.0228,89800000.0
2008-01-24 08:32:00,1.0228,1.0228,1.0225,1.0225,48800000.0
2008-01-24 08:33:00,1.0225,1.02265,1.0225,1.02265,93300000.0
2008-01-24 08:34:00,1.02265,1.02265,1.0226,1.0226,51300000.0
2008-01-24 08:35:00,1.0225,1.0228,1.0225,1.02275,129999998.0
2008-01-24 08:36:00,1.02275,1.02275,1.02265,1.02275,207999990.0
2008-01-24 08:37:00,1.0228,1.0228,1.02265,1.02275,203800000.0
2008-01-24 08:38:00,1.02265,1.0228,1.02265,1.0228,205700000.0
2008-01-24 08:39:00,1.0228,1.02285,1.02275,1.02275,150799999.0
2008-01-24 08:40:00,1.02275,1.02285,1.0226,1.02285,174500002.0
2008-01-24 08:41:00,1.02285,1.023,1.02275,1.023,100300003.0
2008-01-24 08:42:00,1.02295,1.023,1.02295,1.023,22500000.0
2008-01-24 08:43:00,1.023,1.023,1.02275,1.0229,54300000.0
2008-01-24 08:44:00,1.0229,1.0229,1.02275,1.0229,111300000.0
2008-01-24 08:45:00,1.0229,1.0229,1.02275,1.0229,228800000.0
2008-01-24 08:46:00,1.0229,1.0229,1.02275,1.02275,254900000.0
2008-01-24 08:47:00,1.02275,1.0229,1.02275,1.02275,134700000.0
2008-01-24 08:48:00,1.02275,1.02305,1.02275,1.02305,84400000.0
2008-01-24 08:49:00,1.02305,1.02305,1.02285,1.02285,159900005.0
2008-01-24 08:50:00,1.02285,1.023,1.02285,1.023,149999996.0
2008-01-24 08:51:00,1.023,1.023,1.0229,1.02295,55300000.0
2008-01-24 08:52:00,1.02295,1.02315,1.02285,1.02315,115200000.0
2008-01-24 08:53:00,1.02305,1.02315,1.02295,1.0231,224499999.0
2008-01-24 08:54:00,1.0231,1.0231,1.02295,1.0231,266300000.0
2008-01-24 08:55:00,1.0231,1.0231,1.0231,1.0231,67200000.0
2008-01-24 08:56:00,1.0231,1.0231,1.0229,1.0231,68500000.0
2008-01-24 08:57:00,1.0231,1.0231,1.0229,1.0231,70000000.0
2008-01-24 08:58:00,1.0231,1.0231,1.02295,1.02295,359199981.0
2008-01-24 08:59:00,1.02295,1.0231,1.02295,1.02305,145400002.0
2008-01-24 09:00:00,1.02305,1.0231,1.0229,1.0229,138300000.0
2008-01-24 09:01:00,1.0231,1.0231,1.0226,1.0226,167600000.0
2008-01-24 09:02:00,1.0228,1.0228,1.02245,1.02245,64600000.0
2008-01-24 09:03:00,1.02245,1.02245,1.0224,1.0224,35200000.0
2008-01-24 09:04:00,1.0224,1.0227,1.0224,1.0227,46900000.0
2008-01-24 09:05:00,1.0227,1.02305,1.0227,1.02295,122600000.0
2008-01-24 09:06:00,1.02295,1.02335,1.02285,1.02335,211500000.0
2008-01-24 09:07:00,1.0234,1.0236,1.02335,1.02345,273200000.0
2008-01-24 09:08:00,1.0234,1.02415,1.0234,1.024,377800000.0
2008-01-24 09:09:00,1.024,1.0241,1.02385,1.02395,243699999.0
2008-01-24 09:10:00,1.02395,1.024,1.02395,1.02395,225200000.0
2008-01-24 09:11:00,1.02395,1.02395,1.0239,1.0239,201500000.0
2008-01-24 09:12:00,1.02395,1.02395,1.02345,1.02345,175600000.0
2008-01-24 09:13:00,1.02375,1.02385,1.02345,1.02365,495199998.0
2008-01-24 09:14:00,1.02365,1.02415,1.02365,1.02415,100200000.0
2008-01-24 09:15:00,1.02415,1.02465,1.02415,1.02455,377499999.0
2008-01-24 09:16:00,1.02455,1.0248,1.02415,1.02475,426999998.0
2008-01-24 09:17:00,1.02475,1.0252,1.02455,1.0249,343400001.0
2008-01-24 09:18:00,1.0249,1.0255,1.0249,1.0255,503200000.0
2008-01-24 09:19:00,1.0255,1.0255,1.02485,1.02525,392600000.0
2008-01-24 09:20:00,1.02525,1.02525,1.02445,1.0245,648500003.0
2008-01-24 09:21:00,1.02455,1.02535,1.024,1.02535,190600000.0
2008-01-24 09:22:00,1.02525,1.02535,1.02485,1.02495,432799999.0
2008-01-24 09:23:00,1.02495,1.02495,1.02455,1.02455,542200000.0
2008-01-24 09:24:00,1.02455,1.0247,1.0242,1.0242,133699999.0
2008-01-24 09:25:00,1.0242,1.02445,1.0236,1.02425,354800000.0
2008-01-24 09:26:00,1.02425,1.02425,1.0239,1.0239,110600000.0
2008-01-24 09:27:00,1.02405,1.02415,1.02395,1.02415,149800003.0
2008-01-24 09:28:00,1.02415,1.02445,1.024,1.02415,133600000.0
2008-01-24 09:29:00,1.02415,1.02415,1.02405,1.02405,139200000.0
2008-01-24 09:30:00,1.02405,1.02405,1.02395,1.02395,527500013.0
2008-01-24 09:31:00,1.02395,1.02425,1.02395,1.02405,282700000.0
2008-01-24 09:32:00,1.02405,1.02405,1.02395,1.02395,263800000.0
2008-01-24 09:33:00,1.02395,1.02425,1.02375,1.02405,826400007.0
2008-01-24 09:34:00,1.02405,1.02445,1.02395,1.02395,944600002.0
2008-01-24 09:35:00,1.02395,1.02395,1.0239,1.0239,498800000.0
2008-01-24 09:36:00,1.0239,1.02405,1.02385,1.02405,195100000.0
2008-01-24 09:37:00,1.02405,1.02405,1.0239,1.02395,431200000.0
2008-01-24 09:38:00,1.02395,1.024,1.0239,1.024,663199994.0
2008-01-24 09:39:00,1.02425,1.02425,1.02385,1.02405,613200001.0
2008-01-24 09:40:00,1.02405,1.02405,1.02385,1.024,141600000.0
2008-01-24 09:41:00,1.024,1.02435,1.024,1.024,164600000.0
2008-01-24 09:42:00,1.024,1.024,1.024,1.024,62400000.0
2008-01-24 09:43:00,1.024,1.02405,1.02395,1.02405,159600002.0
2008-01-24 09:44:00,1.02415,1.02415,1.0241,1.0241,230800000.0
2008-01-24 09:45:00,1.0241,1.02415,1.02405,1.02415,145600006.0
2008-01-24 09:46:00,1.0241,1.02415,1.024,1.02405,125600000.0
2008-01-24 09:47:00,1.02405,1.02415,1.02395,1.02415,142400000.0
2008-01-24 09:48:00,1.02415,1.0244,1.02405,1.02415,672200006.0
2008-01-24 09:49:00,1.02415,1.02415,1.024,1.02405,133900001.0
2008-01-24 09:50:00,1.02405,1.0242,1.024,1.0241,327700002.0
2008-01-24 09:51:00,1.0241,1.0242,1.02405,1.02415,183600000.0
2008-01-24 09:52:00,1.02415,1.02415,1.02415,1.02415,550000000.0
2008-01-24 09:53:00,1.02415,1.02435,1.02415,1.02435,83900002.0
2008-01-24 09:54:00,1.0243,1.0243,1.02285,1.02295,163000000.0
2008-01-24 09:55:00,1.02295,1.02325,1.02295,1.02305,275200000.0
2008-01-24 09:56:00,1.02305,1.02315,1.0222,1.0223,581100006.0
2008-01-24 09:57:00,1.0223,1.0225,1.02215,1.02225,370299999.0
2008-01-24 09:58:00,1.02225,1.02295,1.02215,1.0228,913300002.0
2008-01-24 09:59:00,1.0228,1.0228,1.0224,1.02255,256000000.0
2008-01-24 10:00:00,1.02255,1.02285,1.02235,1.02265,1545699993.0
2008-01-24 10:01:00,1.02265,1.02265,1.02225,1.02225,555899999.0
2008-01-24 10:02:00,1.02225,1.02225,1.02105,1.02105,351199999.0
2008-01-24 10:03:00,1.02105,1.02125,1.02095,1.02095,594099999.0
2008-01-24 10:04:00,1.02095,1.02105,1.02095,1.02105,352500000.0
2008-01-24 10:05:00,1.02105,1.02125,1.02095,1.02095,364200000.0
2008-01-24 10:06:00,1.02095,1.02095,1.02085,1.02095,375300000.0
2008-01-24 10:07:00,1.02095,1.02115,1.0209,1.021,418300000.0
2008-01-24 10:08:00,1.02105,1.02125,1.0209,1.02115,715399999.0
2008-01-24 10:09:00,1.02115,1.02155,1.02105,1.02155,688000002.0
2008-01-24 10:10:00,1.02165,1.02165,1.0215,1.0215,152000000.0
2008-01-24 10:11:00,1.0215,1.02155,1.02085,1.0209,645899996.0
2008-01-24 10:12:00,1.02105,1.02105,1.02085,1.02095,88200000.0
2008-01-24 10:13:00,1.02095,1.02115,1.02085,1.02095,651000000.0
2008-01-24 10:14:00,1.02095,1.021,1.01895,1.01905,982900014.0
2008-01-24 10:15:00,1.01915,1.01915,1.01835,1.01875,1638599997.0
2008-01-24 10:16:00,1.01875,1.019,1.01835,1.0187,620099997.0
2008-01-24 10:17:00,1.0187,1.01875,1.01845,1.0187,633299999.0
2008-01-24 10:18:00,1.0187,1.01925,1.01865,1.0191,719599990.0
2008-01-24 10:19:00,1.0191,1.01915,1.01875,1.01875,118300000.0
2008-01-24 10:20:00,1.01875,1.01895,1.01815,1.01845,803900002.0
2008-01-24 10:21:00,1.01845,1.01895,1.01845,1.01895,429400003.0
2008-01-24 10:22:00,1.01895,1.01925,1.01895,1.01915,270000000.0
2008-01-24 10:23:00,1.01915,1.01915,1.01795,1.018,937180010.0
2008-01-24 10:24:00,1.018,1.01825,1.0176,1.0177,802280008.0
2008-01-24 10:25:00,1.0177,1.01795,1.0176,1.01775,943700000.0
2008-01-24 10:26:00,1.01795,1.0186,1.0176,1.01815,773000001.0
2008-01-24 10:27:00,1.01815,1.01815,1.0176,1.01765,1036200017.0
2008-01-24 10:28:00,1.01765,1.0186,1.01765,1.0186,740200002.0
2008-01-24 10:29:00,1.0186,1.0186,1.018,1.018,926299993.0
2008-01-24 10:30:00,1.018,1.0186,1.018,1.01835,1008900002.0
2008-01-24 10:31:00,1.01835,1.01885,1.0183,1.0184,945899999.0
2008-01-24 10:32:00,1.0184,1.0186,1.01805,1.01805,877162581.0
2008-01-24 10:33:00,1.01805,1.01855,1.01805,1.01805,1195000010.0
2008-01-24 10:34:00,1.01805,1.01815,1.01805,1.01815,853800018.0
2008-01-24 10:35:00,1.01815,1.01815,1.01755,1.01755,1302599999.0
2008-01-24 10:36:00,1.01755,1.01755,1.01695,1.017,607600000.0
2008-01-24 10:37:00,1.017,1.01735,1.017,1.01735,739300001.0
2008-01-24 10:38:00,1.01735,1.01765,1.0173,1.0173,690600002.0
2008-01-24 10:39:00,1.01735,1.01835,1.0173,1.01795,1060200002.0
2008-01-24 10:40:00,1.01795,1.0187,1.01795,1.01865,1140400015.0
2008-01-24 10:41:00,1.01865,1.01915,1.01845,1.01875,841800004.0
2008-01-24 10:42:00,1.01875,1.0193,1.0187,1.01905,439699998.0
2008-01-24 10:43:00,1.0191,1.0192,1.0183,1.0185,478900000.0
2008-01-24 10:44:00,1.0185,1.01855,1.01845,1.01845,130500000.0
2008-01-24 10:45:00,1.01845,1.01845,1.01775,1.01795,309300000.0
2008-01-24 10:46:00,1.01805,1.0181,1.01785,1.01785,295200000.0
2008-01-24 10:47:00,1.01785,1.01785,1.0158,1.01665,753549994.0
2008-01-24 10:48:00,1.01665,1.01725,1.01665,1.017,44900000.0
2008-01-24 10:49:00,1.017,1.017,1.01655,1.01655,571500000.0
2008-01-24 10:50:00,1.01655,1.0169,1.01645,1.0169,739199994.0
2008-01-24 10:51:00,1.0169,1.01735,1.0169,1.01735,75200000.0
2008-01-24 10:52:00,1.01735,1.01735,1.01725,1.01725,232800000.0
2008-01-24 10:53:00,1.01725,1.01725,1.01705,1.01715,806049994.0
2008-01-24 10:54:00,1.01715,1.01735,1.01695,1.01705,468150001.0
2008-01-24 10:55:00,1.01705,1.01745,1.01675,1.01745,604650000.0
2008-01-24 10:56:00,1.01745,1.01775,1.01695,1.01755,683000001.0
2008-01-24 10:57:00,1.01755,1.0178,1.0172,1.01745,776099993.0
2008-01-24 10:58:00,1.01745,1.01785,1.0173,1.01735,552200000.0
2008-01-24 10:59:00,1.01735,1.01745,1.0173,1.01745,213300000.0
2008-01-24 11:00:00,1.01745,1.0175,1.01725,1.0175,338600000.0
2008-01-24 11:01:00,1.0175,1.0175,1.01725,1.01745,38000000.0
2008-01-24 11:02:00,1.01745,1.0175,1.01735,1.01735,20300000.0
2008-01-24 11:03:00,1.01735,1.0175,1.01725,1.0175,181100010.0
2008-01-24 11:04:00,1.0175,1.0175,1.01745,1.0175,341600003.0
2008-01-24 11:05:00,1.0175,1.0175,1.01735,1.0174,95900000.0
2008-01-24 11:06:00,1.0174,1.01775,1.0174,1.01775,57300000.0
2008-01-24 11:07:00,1.01775,1.01775,1.01735,1.01745,193299993.0
2008-01-24 11:08:00,1.01745,1.01755,1.01735,1.01745,505399999.0
2008-01-24 11:09:00,1.01745,1.01745,1.01705,1.01715,1053000006.0
2008-01-24 11:10:00,1.01715,1.01715,1.01695,1.01695,595999999.0
2008-01-24 11:11:00,1.01695,1.01725,1.01695,1.01715,978100022.0
2008-01-24 11:12:00,1.01715,1.01715,1.0162,1.01635,306600001.0
2008-01-24 11:13:00,1.01635,1.01635,1.01625,1.01625,28500000.0
2008-01-24 11:14:00,1.01625,1.01625,1.01565,1.01595,203700001.0
2008-01-24 11:15:00,1.01595,1.01595,1.01525,1.01545,102200000.0
2008-01-24 11:16:00,1.01535,1.01585,1.01535,1.01585,18800000.0
2008-01-24 11:17:00,1.01585,1.0164,1.0158,1.016,123000000.0
2008-01-24 11:18:00,1.016,1.0162,1.0156,1.01575,113400000.0
2008-01-24 11:19:00,1.0159,1.0159,1.0154,1.01565,346899999.0
2008-01-24 11:20:00,1.01565,1.01585,1.01555,1.0158,83300000.0
2008-01-24 11:21:00,1.0158,1.0161,1.01575,1.0159,75200000.0
2008-01-24 11:22:00,1.0159,1.01615,1.01585,1.016,108700000.0
2008-01-24 11:23:00,1.016,1.01665,1.01595,1.0164,51900000.0
2008-01-24 11:24:00,1.0164,1.0164,1.01625,1.0164,61999999.0
2008-01-24 11:25:00,1.01635,1.01735,1.01635,1.01715,68000000.0
2008-01-24 11:26:00,1.01695,1.0171,1.01665,1.0167,37500000.0
2008-01-24 11:27:00,1.0167,1.0167,1.0166,1.0166,19500000.0
2008-01-24 11:28:00,1.0166,1.01755,1.0166,1.01735,655099998.0
2008-01-24 11:29:00,1.01735,1.01775,1.01725,1.0174,213500000.0
2008-01-24 11:30:00,1.01745,1.0176,1.0167,1.01705,206000000.0
2008-01-24 11:31:00,1.01705,1.0172,1.01695,1.0172,449100000.0
2008-01-24 11:32:00,1.01715,1.01735,1.01685,1.01685,407800000.0
2008-01-24 11:33:00,1.01685,1.01715,1.0167,1.0168,124100000.0
2008-01-24 11:34:00,1.0168,1.017,1.0165,1.01665,130100001.0
2008-01-24 11:35:00,1.01665,1.01675,1.0158,1.0165,579699998.0
2008-01-24 11:36:00,1.0165,1.01655,1.0157,1.0158,108700000.0
2008-01-24 11:37:00,1.0158,1.0158,1.0153,1.01535,286849998.0
2008-01-24 11:38:00,1.0153,1.01565,1.0153,1.0155,140400000.0
2008-01-24 11:39:00,1.01545,1.0155,1.01545,1.0155,85700000.0
2008-01-24 11:40:00,1.0155,1.01555,1.01525,1.01555,70100000.0
2008-01-24 11:41:00,1.01555,1.01555,1.01535,1.01545,145500000.0
2008-01-24 11:42:00,1.01545,1.01605,1.01545,1.01585,122600000.0
2008-01-24 11:43:00,1.01585,1.01595,1.0157,1.01585,34500000.0
2008-01-24 11:44:00,1.01585,1.01595,1.01575,1.01595,33800000.0
2008-01-24 11:45:00,1.01595,1.01635,1.0158,1.0163,88300000.0
2008-01-24 11:46:00,1.0163,1.01655,1.01615,1.01635,505699990.0
2008-01-24 11:47:00,1.01635,1.01655,1.01625,1.01625,67800000.0
2008-01-24 11:48:00,1.01625,1.01655,1.01625,1.0165,160300000.0
2008-01-24 11:49:00,1.0165,1.01715,1.01635,1.0167,114700000.0
2008-01-24 11:50:00,1.0167,1.01675,1.01655,1.0167,284900000.0
2008-01-24 11:51:00,1.0167,1.0167,1.01655,1.0167,194500000.0
2008-01-24 11:52:00,1.0167,1.01685,1.01645,1.01665,37500000.0
2008-01-24 11:53:00,1.01655,1.01665,1.01645,1.01655,134100000.0
2008-01-24 11:54:00,1.01655,1.0168,1.01655,1.0168,66300000.0
2008-01-24 11:55:00,1.0168,1.0168,1.01655,1.01655,58700000.0
2008-01-24 11:56:00,1.01655,1.0168,1.01655,1.0167,4100000.0
2008-01-24 11:57:00,1.0167,1.01685,1.01645,1.01665,79800000.0
2008-01-24 11:58:00,1.01665,1.0173,1.0164,1.01685,516099999.0
2008-01-24 11:59:00,1.01685,1.01685,1.01675,1.01685,91700000.0
2008-01-24 12:00:00,1.01685,1.01685,1.01655,1.01675,340400001.0
2008-01-24 12:01:00,1.01675,1.0172,1.01675,1.01715,433500002.0
2008-01-24 12:02:00,1.01715,1.01715,1.01675,1.01705,176199998.0
2008-01-24 12:03:00,1.01705,1.01715,1.01665,1.01685,413120000.0
2008-01-24 12:04:00,1.01685,1.01685,1.01665,1.01665,356600013.0
2008-01-24 12:05:00,1.01665,1.01705,1.01655,1.0166,251100003.0
2008-01-24 12:06:00,1.0166,1.0166,1.01635,1.01635,145900000.0
2008-01-24 12:07:00,1.01635,1.01635,1.0163,1.0163,72200000.0
2008-01-24 12:08:00,1.0163,1.01655,1.01615,1.0162,242800003.0
2008-01-24 12:09:00,1.0162,1.01625,1.016,1.016,3400000.0
2008-01-24 12:10:00,1.016,1.01615,1.0159,1.0159,32900000.0
2008-01-24 12:11:00,1.0159,1.01605,1.01515,1.01535,362799995.0
2008-01-24 12:12:00,1.01535,1.01575,1.0153,1.0153,255300000.0
2008-01-24 12:13:00,1.0153,1.01585,1.0153,1.01575,149900001.0
2008-01-24 12:14:00,1.01575,1.01655,1.0157,1.0163,163500000.0
2008-01-24 12:15:00,1.0163,1.017,1.0162,1.01685,931800003.0
2008-01-24 12:16:00,1.017,1.01715,1.01675,1.01705,153599999.0
2008-01-24 12:17:00,1.017,1.0175,1.01695,1.0175,328300000.0
2008-01-24 12:18:00,1.0175,1.01785,1.01735,1.01755,751600002.0
2008-01-24 12:19:00,1.01755,1.01775,1.01755,1.01765,117000000.0
2008-01-24 12:20:00,1.01765,1.01815,1.0176,1.0176,227099997.0
2008-01-24 12:21:00,1.0176,1.01765,1.01705,1.01725,314899997.0
2008-01-24 12:22:00,1.01725,1.01735,1.0171,1.01735,42300000.0
2008-01-24 12:23:00,1.01725,1.0175,1.01725,1.01745,42900000.0
2008-01-24 12:24:00,1.01745,1.01745,1.01735,1.0174,158300003.0
2008-01-24 12:25:00,1.0174,1.0174,1.01735,1.01735,623200009.0
2008-01-24 12:26:00,1.01735,1.01735,1.01715,1.01725,833700009.0
2008-01-24 12:27:00,1.01725,1.01765,1.01725,1.01765,337200000.0
2008-01-24 12:28:00,1.01765,1.0177,1.01745,1.01755,972400001.0
2008-01-24 12:29:00,1.01755,1.0178,1.01745,1.01765,745899995.0
2008-01-24 12:30:00,1.01765,1.01785,1.01765,1.01785,286799997.0
2008-01-24 12:31:00,1.01785,1.01785,1.01775,1.0178,129100000.0
2008-01-24 12:32:00,1.0178,1.018,1.01765,1.01775,156700000.0
2008-01-24 12:33:00,1.01795,1.018,1.01785,1.0179,343600000.0
2008-01-24 12:34:00,1.0179,1.01795,1.01785,1.01795,276799999.0
2008-01-24 12:35:00,1.01795,1.01805,1.0177,1.01805,178400004.0
2008-01-24 12:36:00,1.01805,1.01805,1.01755,1.01785,502900000.0
2008-01-24 12:37:00,1.01785,1.0179,1.01705,1.01705,427699996.0
2008-01-24 12:38:00,1.0171,1.01735,1.01705,1.01715,112500000.0
2008-01-24 12:39:00,1.0172,1.0174,1.01705,1.0173,182600002.0
2008-01-24 12:40:00,1.0173,1.01765,1.01725,1.01765,223000002.0
2008-01-24 12:41:00,1.01765,1.01775,1.0176,1.01765,591399987.0
2008-01-24 12:42:00,1.01765,1.01815,1.01755,1.0178,522299994.0
2008-01-24 12:43:00,1.0178,1.0178,1.0176,1.0176,157899991.0
2008-01-24 12:44:00,1.0176,1.0178,1.01755,1.01755,324699997.0
2008-01-24 12:45:00,1.01755,1.0176,1.01705,1.01705,445500000.0
2008-01-24 12:46:00,1.01705,1.0171,1.01705,1.01705,425199987.0
2008-01-24 12:47:00,1.01705,1.0171,1.01695,1.017,187999995.0
2008-01-24 12:48:00,1.017,1.01705,1.017,1.017,144799992.0
2008-01-24 12:49:00,1.017,1.01705,1.01695,1.01705,347799985.0
2008-01-24 12:50:00,1.01705,1.01705,1.01705,1.01705,453599973.0
2008-01-24 12:51:00,1.0172,1.01725,1.0165,1.01655,47600000.0
2008-01-24 12:52:00,1.01655,1.01655,1.0157,1.0161,444400000.0
2008-01-24 12:53:00,1.0161,1.01625,1.0154,1.01625,743599996.0
2008-01-24 12:54:00,1.01615,1.0167,1.0161,1.01625,151499999.0
2008-01-24 12:55:00,1.0163,1.01635,1.01615,1.0163,569899999.0
2008-01-24 12:56:00,1.0163,1.0163,1.0161,1.0162,16900000.0
2008-01-24 12:57:00,1.0162,1.01655,1.01615,1.01655,45299999.0
2008-01-24 12:58:00,1.01635,1.0171,1.01615,1.0168,585299997.0
2008-01-24 12:59:00,1.0168,1.0168,1.0165,1.0165,109100000.0
2008-01-24 13:00:00,1.0165,1.01675,1.0165,1.01675,51800000.0
2008-01-24 13:01:00,1.0166,1.01675,1.0162,1.01645,39500000.0
2008-01-24 13:02:00,1.01645,1.01645,1.01615,1.0164,139700000.0
2008-01-24 13:03:00,1.0164,1.01645,1.01635,1.0164,87300000.0
2008-01-24 13:04:00,1.0164,1.0164,1.01605,1.01605,85300000.0
2008-01-24 13:05:00,1.01605,1.01615,1.01535,1.01555,336300000.0
2008-01-24 13:06:00,1.01545,1.01545,1.01525,1.01535,54700000.0
2008-01-24 13:07:00,1.01535,1.01535,1.01505,1.01515,56800000.0
2008-01-24 13:08:00,1.01505,1.01525,1.01495,1.0152,93300000.0
2008-01-24 13:09:00,1.0152,1.0161,1.0151,1.01575,331599999.0
2008-01-24 13:10:00,1.01575,1.01625,1.0157,1.01605,196000000.0
2008-01-24 13:11:00,1.0161,1.01615,1.01565,1.01575,438200009.0
2008-01-24 13:12:00,1.01575,1.01595,1.01565,1.01585,425800002.0
2008-01-24 13:13:00,1.01595,1.01615,1.01575,1.01585,246699999.0
2008-01-24 13:14:00,1.01575,1.01605,1.0151,1.0151,535099998.0
2008-01-24 13:15:00,1.0151,1.0155,1.01505,1.01525,700000001.0
2008-01-24 13:16:00,1.01525,1.0155,1.0152,1.0155,145300000.0
2008-01-24 13:17:00,1.0155,1.0155,1.01505,1.0151,591599999.0
2008-01-24 13:18:00,1.0151,1.0152,1.01495,1.0152,108800000.0
2008-01-24 13:19:00,1.0152,1.0152,1.01485,1.01505,43900000.0
2008-01-24 13:20:00,1.01505,1.01565,1.0149,1.01545,62700000.0
2008-01-24 13:21:00,1.01565,1.01615,1.01525,1.0153,892800001.0
2008-01-24 13:22:00,1.0153,1.01565,1.01505,1.01515,597999990.0
2008-01-24 13:23:00,1.01515,1.01515,1.01505,1.01515,278100000.0
2008-01-24 13:24:00,1.01505,1.01595,1.01505,1.0157,305700000.0
2008-01-24 13:25:00,1.0157,1.01635,1.01565,1.01635,495900004.0
2008-01-24 13:26:00,1.01635,1.01635,1.01575,1.01595,257300000.0
2008-01-24 13:27:00,1.01595,1.01645,1.01585,1.01645,573000001.0
2008-01-24 13:28:00,1.01645,1.01645,1.01605,1.0161,266500000.0
2008-01-24 13:29:00,1.0161,1.01615,1.0158,1.0159,116000001.0
2008-01-24 13:30:00,1.0159,1.0159,1.01545,1.01555,657499984.0
2008-01-24 13:31:00,1.01555,1.01565,1.0154,1.0156,648199999.0
2008-01-24 13:32:00,1.01565,1.0158,1.0156,1.01575,435700000.0
2008-01-24 13:33:00,1.0158,1.01605,1.01565,1.0159,964399998.0
2008-01-24 13:34:00,1.0159,1.016,1.01585,1.01595,735700000.0
2008-01-24 13:35:00,1.016,1.016,1.01595,1.016,218400000.0
2008-01-24 13:36:00,1.016,1.01605,1.01575,1.01605,254300003.0
2008-01-24 13:37:00,1.01605,1.01625,1.01555,1.01565,739399987.0
2008-01-24 13:38:00,1.01565,1.01565,1.01525,1.01535,949400004.0
2008-01-24 13:39:00,1.01535,1.01535,1.01505,1.01505,441800000.0
2008-01-24 13:40:00,1.01515,1.01515,1.01505,1.01515,260000000.0
2008-01-24 13:41:00,1.01515,1.0152,1.01515,1.0152,168000000.0
2008-01-24 13:42:00,1.0152,1.01535,1.01515,1.01535,305900000.0
2008-01-24 13:43:00,1.01535,1.01535,1.01425,1.01465,723599999.0
2008-01-24 13:44:00,1.01465,1.01465,1.01435,1.01445,620800000.0
2008-01-24 13:45:00,1.01445,1.01445,1.0142,1.01445,367000000.0
2008-01-24 13:46:00,1.01445,1.01465,1.01435,1.01455,413600000.0
2008-01-24 13:47:00,1.01455,1.01465,1.01425,1.01435,670700001.0
2008-01-24 13:48:00,1.0143,1.01505,1.0143,1.01485,977399998.0
2008-01-24 13:49:00,1.01485,1.01545,1.01475,1.01545,454599999.0
2008-01-24 13:50:00,1.01545,1.01575,1.01545,1.01575,389499999.0
2008-01-24 13:51:00,1.01575,1.01585,1.01565,1.01575,701800000.0
2008-01-24 13:52:00,1.01575,1.01595,1.01565,1.01595,441300000.0
2008-01-24 13:53:00,1.01585,1.01585,1.01565,1.01575,181100000.0
2008-01-24 13:54:00,1.01575,1.01575,1.01555,1.01565,374300015.0
2008-01-24 13:55:00,1.01565,1.01615,1.01555,1.01605,626200010.0
2008-01-24 13:56:00,1.01605,1.01625,1.016,1.01615,812199997.0
2008-01-24 13:57:00,1.01615,1.01625,1.01545,1.01575,754100000.0
2008-01-24 13:58:00,1.01575,1.01595,1.01545,1.01555,481100000.0
2008-01-24 13:59:00,1.01555,1.01555,1.0147,1.01495,562800000.0
2008-01-24 14:00:00,1.01495,1.01505,1.01465,1.01475,429899999.0
2008-01-24 14:01:00,1.01475,1.015,1.0145,1.015,126200000.0
2008-01-24 14:02:00,1.015,1.01505,1.01485,1.015,77700000.0
2008-01-24 14:03:00,1.015,1.015,1.0143,1.0145,191400000.0
2008-01-24 14:04:00,1.0145,1.0148,1.01445,1.01475,338000001.0
2008-01-24 14:05:00,1.01475,1.015,1.0147,1.01475,177200000.0
2008-01-24 14:06:00,1.0147,1.01475,1.01455,1.01455,192900000.0
2008-01-24 14:07:00,1.0146,1.01475,1.0146,1.01465,57000000.0
2008-01-24 14:08:00,1.0147,1.01485,1.01455,1.01485,80000000.0
2008-01-24 14:09:00,1.01485,1.0149,1.01475,1.01485,69800000.0
2008-01-24 14:10:00,1.01485,1.0149,1.01435,1.01435,110100000.0
2008-01-24 14:11:00,1.01445,1.01445,1.01335,1.0135,449800002.0
2008-01-24 14:12:00,1.0135,1.01355,1.0132,1.0133,156900000.0
2008-01-24 14:13:00,1.0133,1.0134,1.0132,1.0134,32900000.0
2008-01-24 14:14:00,1.0134,1.01355,1.013,1.01355,91200000.0
2008-01-24 14:15:00,1.01365,1.01365,1.01305,1.01325,100500000.0
2008-01-24 14:16:00,1.01325,1.0137,1.0132,1.0137,117800000.0
2008-01-24 14:17:00,1.0137,1.01415,1.01365,1.01415,152400000.0
2008-01-24 14:18:00,1.01415,1.01435,1.01385,1.01405,177700000.0
2008-01-24 14:19:00,1.01405,1.01415,1.01395,1.01405,81600000.0
2008-01-24 14:20:00,1.01405,1.0141,1.0132,1.01335,137000000.0
2008-01-24 14:21:00,1.01335,1.0135,1.01335,1.01345,51600000.0
2008-01-24 14:22:00,1.01345,1.01355,1.01325,1.0134,139499999.0
2008-01-24 14:23:00,1.0134,1.01455,1.01335,1.0144,671500009.0
2008-01-24 14:24:00,1.01445,1.0145,1.01435,1.01445,157100000.0
2008-01-24 14:25:00,1.01445,1.01455,1.01445,1.01445,101500000.0
2008-01-24 14:26:00,1.01445,1.016,1.01445,1.01585,62400000.0
2008-01-24 14:27:00,1.01595,1.016,1.01455,1.015,565500000.0
2008-01-24 14:28:00,1.015,1.01535,1.0149,1.01515,111399999.0
2008-01-24 14:29:00,1.01515,1.0158,1.01505,1.01575,186200000.0
2008-01-24 14:30:00,1.01575,1.01575,1.01535,1.0154,474300000.0
2008-01-24 14:31:00,1.0154,1.01545,1.0152,1.0154,132800000.0
2008-01-24 14:32:00,1.0154,1.0154,1.0152,1.0153,69800000.0
2008-01-24 14:33:00,1.0153,1.0153,1.0152,1.0153,93000000.0
2008-01-24 14:34:00,1.0153,1.016,1.0153,1.01565,285200000.0
2008-01-24 14:35:00,1.01565,1.01595,1.0155,1.01555,125300000.0
2008-01-24 14:36:00,1.01555,1.016,1.01555,1.016,327699996.0
2008-01-24 14:37:00,1.01595,1.016,1.01575,1.0158,221200000.0
2008-01-24 14:38:00,1.0158,1.01605,1.01525,1.01525,244900001.0
2008-01-24 14:39:00,1.01525,1.0155,1.01525,1.01545,102700000.0
2008-01-24 14:40:00,1.0155,1.01555,1.01525,1.0153,298000005.0
2008-01-24 14:41:00,1.01535,1.0154,1.01515,1.01535,96900000.0
2008-01-24 14:42:00,1.0154,1.0154,1.01535,1.0154,11900000.0
2008-01-24 14:43:00,1.0154,1.01545,1.01525,1.0154,78700000.0
2008-01-24 14:44:00,1.0154,1.0154,1.01525,1.01525,293400004.0
2008-01-24 14:45:00,1.01525,1.0154,1.01525,1.01535,324300001.0
2008-01-24 14:46:00,1.01535,1.0154,1.01525,1.0154,251100002.0
2008-01-24 14:47:00,1.01535,1.01575,1.01535,1.01575,62800000.0
2008-01-24 14:48:00,1.01575,1.01595,1.01555,1.0159,485600005.0
2008-01-24 14:49:00,1.0159,1.01625,1.0159,1.0162,62700000.0
2008-01-24 14:50:00,1.0162,1.0165,1.01565,1.0161,333799999.0
2008-01-24 14:51:00,1.01615,1.01615,1.01505,1.0151,421699999.0
2008-01-24 14:52:00,1.01505,1.0151,1.0139,1.01395,222600000.0
2008-01-24 14:53:00,1.0139,1.014,1.0135,1.0138,292599999.0
2008-01-24 14:54:00,1.0138,1.0139,1.01375,1.0139,83500000.0
2008-01-24 14:55:00,1.0139,1.01405,1.0137,1.01405,59000000.0
2008-01-24 14:56:00,1.01405,1.01425,1.0139,1.01395,190399997.0
2008-01-24 14:57:00,1.01395,1.01425,1.01395,1.01415,117000000.0
2008-01-24 14:58:00,1.01415,1.01445,1.014,1.01445,25600000.0
2008-01-24 14:59:00,1.01435,1.0152,1.0143,1.01485,142700000.0
2008-01-24 15:00:00,1.01485,1.01505,1.01425,1.0143,213100000.0
2008-01-24 15:01:00,1.0143,1.01435,1.01375,1.01385,114800000.0
2008-01-24 15:02:00,1.0139,1.0143,1.0139,1.0143,9900000.0
2008-01-24 15:03:00,1.0143,1.0148,1.0143,1.01465,22600000.0
2008-01-24 15:04:00,1.01465,1.01525,1.01465,1.0151,19700000.0
2008-01-24 15:05:00,1.0151,1.01525,1.01495,1.0151,48700000.0
2008-01-24 15:06:00,1.0151,1.0151,1.01495,1.0151,157200000.0
2008-01-24 15:07:00,1.0151,1.0152,1.015,1.0152,138700000.0
2008-01-24 15:08:00,1.0152,1.01555,1.0152,1.01555,40200000.0
2008-01-24 15:09:00,1.0155,1.0155,1.01515,1.0152,421199995.0
2008-01-24 15:10:00,1.0152,1.0154,1.01505,1.01505,146199998.0
2008-01-24 15:11:00,1.01505,1.0153,1.01495,1.0151,122500000.0
2008-01-24 15:12:00,1.01505,1.01535,1.01505,1.01525,422899999.0
2008-01-24 15:13:00,1.01525,1.01545,1.01525,1.0153,90400000.0
2008-01-24 15:14:00,1.0153,1.0155,1.01525,1.0155,232900000.0
2008-01-24 15:15:00,1.0155,1.01555,1.0153,1.0155,205500000.0
2008-01-24 15:16:00,1.0155,1.01575,1.01535,1.0155,32950000.0
2008-01-24 15:17:00,1.0155,1.0155,1.01535,1.01545,316500001.0
2008-01-24 15:18:00,1.01545,1.01545,1.01525,1.01535,321800001.0
2008-01-24 15:19:00,1.01535,1.01545,1.01525,1.0153,627499998.0
2008-01-24 15:20:00,1.0153,1.0159,1.0152,1.0159,467099998.0
2008-01-24 15:21:00,1.01585,1.0164,1.0158,1.0162,281600002.0
2008-01-24 15:22:00,1.01625,1.0163,1.0161,1.01625,83700000.0
2008-01-24 15:23:00,1.01625,1.01695,1.0162,1.0167,129000000.0
2008-01-24 15:24:00,1.0167,1.01675,1.01665,1.01665,190700000.0
2008-01-24 15:25:00,1.0167,1.01685,1.01665,1.01685,66800000.0
2008-01-24 15:26:00,1.0167,1.01675,1.01665,1.0167,287800000.0
2008-01-24 15:27:00,1.0167,1.01725,1.0167,1.01705,152900000.0
2008-01-24 15:28:00,1.01705,1.0173,1.0168,1.0169,37500000.0
2008-01-24 15:29:00,1.0169,1.0169,1.01605,1.01645,200900000.0
2008-01-24 15:30:00,1.01655,1.01715,1.01625,1.01655,401500007.0
2008-01-24 15:31:00,1.01655,1.0166,1.01545,1.01575,103300000.0
2008-01-24 15:32:00,1.01575,1.0165,1.0157,1.01585,239900000.0
2008-01-24 15:33:00,1.01585,1.0165,1.0158,1.0161,209600000.0
2008-01-24 15:34:00,1.0161,1.0166,1.01605,1.01655,89500000.0
2008-01-24 15:35:00,1.0166,1.0166,1.0162,1.01635,52000000.0
2008-01-24 15:36:00,1.01635,1.01635,1.01615,1.01625,126200000.0
2008-01-24 15:37:00,1.01625,1.0163,1.01615,1.01625,25000000.0
2008-01-24 15:38:00,1.01625,1.01645,1.01615,1.01645,41900000.0
2008-01-24 15:39:00,1.01645,1.0166,1.01625,1.0163,107500000.0
2008-01-24 15:40:00,1.0163,1.01655,1.0162,1.0162,85800000.0
2008-01-24 15:41:00,1.0162,1.0164,1.0161,1.01635,143700000.0
2008-01-24 15:42:00,1.01635,1.01645,1.01625,1.0163,34300000.0
2008-01-24 15:43:00,1.01635,1.01635,1.01615,1.01625,529999993.0
2008-01-24 15:44:00,1.01625,1.01635,1.01615,1.01625,23800000.0
2008-01-24 15:45:00,1.01625,1.01625,1.01575,1.01575,24100000.0
2008-01-24 15:46:00,1.01575,1.0159,1.0157,1.0158,32700000.0
2008-01-24 15:47:00,1.0158,1.0158,1.0153,1.0156,85699999.0
2008-01-24 15:48:00,1.0156,1.0156,1.0154,1.0155,125200000.0
2008-01-24 15:49:00,1.0155,1.01575,1.015,1.015,150800000.0
2008-01-24 15:50:00,1.015,1.01515,1.01475,1.01475,428900000.0
2008-01-24 15:51:00,1.01475,1.01535,1.01475,1.01525,333100000.0
2008-01-24 15:52:00,1.01525,1.0154,1.01515,1.01525,58800000.0
2008-01-24 15:53:00,1.01525,1.01525,1.01475,1.0149,180100000.0
2008-01-24 15:54:00,1.0149,1.01515,1.0149,1.015,151100000.0
2008-01-24 15:55:00,1.015,1.01505,1.01485,1.01495,106100000.0
2008-01-24 15:56:00,1.01495,1.01505,1.01485,1.01495,36500000.0
2008-01-24 15:57:00,1.01495,1.015,1.0147,1.0148,68100000.0
2008-01-24 15:58:00,1.01475,1.01515,1.01475,1.015,179100000.0
2008-01-24 15:59:00,1.015,1.0153,1.01495,1.01525,180600000.0
2008-01-24 16:00:00,1.01525,1.0153,1.01505,1.01505,23478000.0
2008-01-24 16:01:00,1.01505,1.01505,1.0145,1.01485,178200000.0
2008-01-24 16:02:00,1.01485,1.01525,1.0148,1.0152,43700000.0
2008-01-24 16:03:00,1.0152,1.0152,1.01505,1.0151,47600000.0
2008-01-24 16:04:00,1.0151,1.0151,1.01465,1.01465,134200000.0
2008-01-24 16:05:00,1.01465,1.01475,1.01445,1.0147,398000000.0
2008-01-24 16:06:00,1.0147,1.01475,1.0137,1.01395,172200000.0
2008-01-24 16:07:00,1.01395,1.01425,1.0138,1.01425,139400000.0
2008-01-24 16:08:00,1.01425,1.01435,1.01375,1.01375,558699999.0
2008-01-24 16:09:00,1.01375,1.01375,1.0132,1.0132,223700000.0
2008-01-24 16:10:00,1.0132,1.01335,1.01275,1.01325,208300000.0
2008-01-24 16:11:00,1.01325,1.01335,1.01295,1.0131,116700000.0
2008-01-24 16:12:00,1.0131,1.0131,1.01265,1.01285,278500000.0
2008-01-24 16:13:00,1.01285,1.01325,1.0128,1.01295,394900000.0
2008-01-24 16:14:00,1.01295,1.01345,1.01295,1.0134,168000000.0
2008-01-24 16:15:00,1.01345,1.01355,1.01335,1.01345,464200004.0
2008-01-24 16:16:00,1.01345,1.0136,1.0133,1.01335,652012714.0
2008-01-24 16:17:00,1.01335,1.01365,1.01335,1.01365,483900000.0
2008-01-24 16:18:00,1.01365,1.01365,1.0134,1.0134,445800001.0
2008-01-24 16:19:00,1.0134,1.01405,1.0134,1.0135,696299991.0
2008-01-24 16:20:00,1.0135,1.01415,1.0134,1.0141,1053299994.0
2008-01-24 16:21:00,1.0141,1.01435,1.01405,1.0143,349800000.0
2008-01-24 16:22:00,1.01425,1.0143,1.01365,1.01365,309999999.0
2008-01-24 16:23:00,1.0137,1.01405,1.0136,1.01405,221300000.0
2008-01-24 16:24:00,1.01405,1.01405,1.01395,1.01395,165000000.0
2008-01-24 16:25:00,1.01405,1.01405,1.01365,1.0138,494400000.0
2008-01-24 16:26:00,1.0138,1.01415,1.0136,1.0136,242600000.0
2008-01-24 16:27:00,1.01365,1.01375,1.01335,1.01345,319900000.0
2008-01-24 16:28:00,1.01345,1.01345,1.0133,1.0134,315300000.0
2008-01-24 16:29:00,1.0134,1.01345,1.01265,1.01275,536399999.0
2008-01-24 16:30:00,1.01275,1.01335,1.0125,1.01335,219400000.0
2008-01-24 16:31:00,1.0133,1.0138,1.01325,1.01335,685800000.0
2008-01-24 16:32:00,1.0133,1.0136,1.01305,1.0132,228400000.0
2008-01-24 16:33:00,1.0131,1.01315,1.01265,1.01265,769099999.0
2008-01-24 16:34:00,1.01265,1.01335,1.01265,1.01335,267000000.0
2008-01-24 16:35:00,1.01335,1.01375,1.01315,1.01365,212000000.0
2008-01-24 16:36:00,1.01365,1.01365,1.01335,1.0135,262900000.0
2008-01-24 16:37:00,1.0135,1.01405,1.0135,1.01385,635400002.0
2008-01-24 16:38:00,1.0139,1.014,1.01335,1.01355,795700000.0
2008-01-24 16:39:00,1.0135,1.01395,1.01325,1.0139,261500001.0
2008-01-24 16:40:00,1.0139,1.014,1.01375,1.0139,429899999.0
2008-01-24 16:41:00,1.0139,1.01395,1.01315,1.01345,796300003.0
2008-01-24 16:42:00,1.01335,1.0135,1.01315,1.01315,883400002.0
2008-01-24 16:43:00,1.01315,1.01315,1.01245,1.01305,715700000.0
2008-01-24 16:44:00,1.0131,1.0135,1.01305,1.01315,678800001.0
2008-01-24 16:45:00,1.01315,1.01315,1.0128,1.01305,401700000.0
2008-01-24 16:46:00,1.01305,1.01315,1.01285,1.01305,230100000.0
2008-01-24 16:47:00,1.01305,1.01305,1.01245,1.01275,546490000.0
2008-01-24 16:48:00,1.01275,1.01295,1.01245,1.01295,266400001.0
2008-01-24 16:49:00,1.01295,1.01305,1.01285,1.01295,573299995.0
2008-01-24 16:50:00,1.01295,1.01315,1.01255,1.01255,426700000.0
2008-01-24 16:51:00,1.01255,1.01265,1.01155,1.0117,412700000.0
2008-01-24 16:52:00,1.0117,1.0117,1.00975,1.00985,646600005.0
2008-01-24 16:53:00,1.00985,1.0104,1.00975,1.01005,305200004.0
2008-01-24 16:54:00,1.0101,1.0103,1.00985,1.01015,674700004.0
2008-01-24 16:55:00,1.01015,1.0103,1.00895,1.009,700803600.0
2008-01-24 16:56:00,1.009,1.0093,1.00845,1.0093,135600000.0
2008-01-24 16:57:00,1.0093,1.01005,1.00925,1.00965,281100000.0
2008-01-24 16:58:00,1.00965,1.0103,1.00955,1.01015,281500000.0
2008-01-24 16:59:00,1.0101,1.0106,1.01,1.01005,170000000.0
2008-01-24 17:00:00,1.01005,1.01055,1.0099,1.0099,122010194.0
2008-01-24 17:01:00,1.00995,1.01005,1.00945,1.01005,257099998.0
2008-01-24 17:02:00,1.01005,1.0102,1.0098,1.00995,178400000.0
2008-01-24 17:03:00,1.01,1.01015,1.0096,1.0097,478900000.0
2008-01-24 17:04:00,1.0097,1.0097,1.0088,1.00925,1096500001.0
2008-01-24 17:05:00,1.00925,1.00995,1.00915,1.00965,895400002.0
2008-01-24 17:06:00,1.0097,1.0099,1.0089,1.00895,562400000.0
2008-01-24 17:07:00,1.0089,1.00915,1.0088,1.00895,674600001.0
2008-01-24 17:08:00,1.00895,1.0092,1.00875,1.00875,357100000.0
2008-01-24 17:09:00,1.00875,1.0089,1.00855,1.00875,357000000.0
2008-01-24 17:10:00,1.0088,1.00885,1.00845,1.00875,589500001.0
2008-01-24 17:11:00,1.0088,1.0091,1.00865,1.009,486399998.0
2008-01-24 17:12:00,1.009,1.0091,1.00895,1.0091,161800000.0
2008-01-24 17:13:00,1.00905,1.00975,1.00905,1.0097,528800001.0
2008-01-24 17:14:00,1.00975,1.0106,1.00975,1.01035,442800000.0
2008-01-24 17:15:00,1.01035,1.01115,1.01025,1.01075,1362399994.0
2008-01-24 17:16:00,1.01075,1.01085,1.00985,1.0099,1098100000.0
2008-01-24 17:17:00,1.00995,1.01005,1.00955,1.00995,1006200000.0
2008-01-24 17:18:00,1.00995,1.0108,1.0097,1.01065,957099998.0
2008-01-24 17:19:00,1.01055,1.01095,1.01025,1.0105,1283699994.0
2008-01-24 17:20:00,1.0105,1.01085,1.01035,1.0105,210600000.0
2008-01-24 17:21:00,1.0105,1.0113,1.01035,1.01115,310700001.0
2008-01-24 17:22:00,1.01115,1.0114,1.01065,1.01075,1491699998.0
2008-01-24 17:23:00,1.01075,1.0108,1.01015,1.01025,774400003.0
2008-01-24 17:24:00,1.01025,1.0103,1.00975,1.01005,629999999.0
2008-01-24 17:25:00,1.01005,1.01035,1.00985,1.0099,110700000.0
2008-01-24 17:26:00,1.0099,1.0105,1.0099,1.01045,314399999.0
2008-01-24 17:27:00,1.01045,1.01055,1.0102,1.01035,153100000.0
2008-01-24 17:28:00,1.0103,1.0104,1.00995,1.0101,459199999.0
2008-01-24 17:29:00,1.0101,1.01015,1.01,1.01005,75700000.0
2008-01-24 17:30:00,1.01005,1.0115,1.00995,1.01145,584599999.0
2008-01-24 17:31:00,1.01145,1.01235,1.01115,1.01155,358899998.0
2008-01-24 17:32:00,1.01155,1.01205,1.01115,1.01205,149000000.0
2008-01-24 17:33:00,1.01205,1.01275,1.01195,1.01235,683387757.0
2008-01-24 17:34:00,1.01235,1.01275,1.01215,1.01215,341999999.0
2008-01-24 17:35:00,1.01215,1.0127,1.01185,1.01235,463561428.0
2008-01-24 17:36:00,1.0123,1.01255,1.01185,1.01205,160899999.0
2008-01-24 17:37:00,1.01215,1.0125,1.01185,1.0125,98600000.0
2008-01-24 17:38:00,1.0125,1.01285,1.01215,1.01245,490400001.0
2008-01-24 17:39:00,1.01245,1.01245,1.01195,1.01205,155500000.0
2008-01-24 17:40:00,1.01205,1.01205,1.0118,1.01185,115800000.0
2008-01-24 17:41:00,1.0118,1.01185,1.0115,1.0117,210900000.0
2008-01-24 17:42:00,1.0117,1.01175,1.01135,1.0116,531500000.0
2008-01-24 17:43:00,1.01155,1.0118,1.0113,1.01155,199500000.0
2008-01-24 17:44:00,1.01155,1.0116,1.01105,1.01105,492200001.0
2008-01-24 17:45:00,1.01105,1.01135,1.01085,1.0111,195000000.0
2008-01-24 17:46:00,1.0111,1.01135,1.01095,1.0111,697199996.0
2008-01-24 17:47:00,1.0112,1.0112,1.01,1.0102,457650000.0
2008-01-24 17:48:00,1.0102,1.0103,1.01005,1.01025,717300001.0
2008-01-24 17:49:00,1.0103,1.0103,1.0101,1.01015,67100000.0
2008-01-24 17:50:00,1.01015,1.01025,1.01015,1.01015,55100000.0
2008-01-24 17:51:00,1.01015,1.01015,1.0098,1.01,124600000.0
2008-01-24 17:52:00,1.01005,1.01005,1.0095,1.00965,534100004.0
2008-01-24 17:53:00,1.00965,1.0102,1.00965,1.0099,275099998.0
2008-01-24 17:54:00,1.00995,1.01045,1.00995,1.01005,307499995.0
2008-01-24 17:55:00,1.01005,1.0106,1.01005,1.01035,455199993.0
2008-01-24 17:56:00,1.01035,1.01075,1.01035,1.01075,489999997.0
2008-01-24 17:57:00,1.01075,1.01125,1.01065,1.01125,723400000.0
2008-01-24 17:58:00,1.01125,1.01205,1.01095,1.01155,901600000.0
2008-01-24 17:59:00,1.01155,1.01335,1.01155,1.01245,470899998.0
2008-01-24 18:00:00,1.01245,1.01285,1.01175,1.0118,857800000.0
2008-01-24 18:01:00,1.01175,1.0118,1.0112,1.01155,644600000.0
2008-01-24 18:02:00,1.01155,1.01195,1.0114,1.0114,553949999.0
2008-01-24 18:03:00,1.0114,1.01165,1.01115,1.0112,524400000.0
2008-01-24 18:04:00,1.0112,1.01145,1.01115,1.01135,291600003.0
2008-01-24 18:05:00,1.01135,1.0114,1.01135,1.0114,137800000.0
2008-01-24 18:06:00,1.0114,1.0115,1.01125,1.0113,213800000.0
2008-01-24 18:07:00,1.0113,1.0113,1.0109,1.01115,301700001.0
2008-01-24 18:08:00,1.01115,1.01145,1.01115,1.01135,452100000.0
2008-01-24 18:09:00,1.01135,1.01145,1.01105,1.01105,429100001.0
2008-01-24 18:10:00,1.01105,1.01105,1.01085,1.01105,824300000.0
2008-01-24 18:11:00,1.01105,1.01115,1.0108,1.01085,971099997.0
2008-01-24 18:12:00,1.01065,1.01075,1.01015,1.01015,636799998.0
2008-01-24 18:13:00,1.01015,1.0104,1.0101,1.01025,889600007.0
2008-01-24 18:14:00,1.0102,1.0103,1.0101,1.0103,593500000.0
2008-01-24 18:15:00,1.0103,1.0106,1.0103,1.0106,290900000.0
2008-01-24 18:16:00,1.0106,1.0106,1.01035,1.01045,777799997.0
2008-01-24 18:17:00,1.0105,1.01055,1.01025,1.01045,800999996.0
2008-01-24 18:18:00,1.01045,1.0105,1.01025,1.0104,533800004.0
2008-01-24 18:19:00,1.0104,1.0106,1.01035,1.0106,481100000.0
2008-01-24 18:20:00,1.0106,1.0106,1.01045,1.01055,401000000.0
2008-01-24 18:21:00,1.01055,1.0107,1.01055,1.0106,551199999.0
2008-01-24 18:22:00,1.01055,1.0108,1.01055,1.01075,1035100000.0
2008-01-24 18:23:00,1.0109,1.0109,1.01065,1.01085,1774000002.0
2008-01-24 18:24:00,1.01085,1.011,1.01055,1.0106,683660000.0
2008-01-24 18:25:00,1.01055,1.01065,1.01035,1.01045,1117399991.0
2008-01-24 18:26:00,1.01045,1.01045,1.00855,1.00855,559600000.0
2008-01-24 18:27:00,1.00855,1.00895,1.00825,1.00885,1140100000.0
2008-01-24 18:28:00,1.00885,1.00915,1.00875,1.00905,768700002.0
2008-01-24 18:29:00,1.00905,1.0091,1.00845,1.00845,832799999.0
2008-01-24 18:30:00,1.00845,1.00845,1.0069,1.0069,715120000.0
2008-01-24 18:31:00,1.0069,1.00755,1.00655,1.00735,821900003.0
2008-01-24 18:32:00,1.00735,1.00765,1.00735,1.00765,622300000.0
2008-01-24 18:33:00,1.00765,1.00805,1.00765,1.00805,866400000.0
2008-01-24 18:34:00,1.00805,1.00815,1.00795,1.00795,938799999.0
2008-01-24 18:35:00,1.00795,1.00795,1.00765,1.0079,390800000.0
2008-01-24 18:36:00,1.0079,1.0082,1.00785,1.0081,560200000.0
2008-01-24 18:37:00,1.0081,1.0086,1.00805,1.0083,448200001.0
2008-01-24 18:38:00,1.0083,1.00835,1.00805,1.00825,424599999.0
2008-01-24 18:39:00,1.0082,1.00835,1.0081,1.00835,441603292.0
2008-01-24 18:40:00,1.0083,1.0083,1.0077,1.00775,284700000.0
2008-01-24 18:41:00,1.0077,1.00775,1.00765,1.00775,66400000.0
2008-01-24 18:42:00,1.00775,1.0081,1.00775,1.0078,359600000.0
2008-01-24 18:43:00,1.00775,1.0079,1.00755,1.0077,597299996.0
2008-01-24 18:44:00,1.0077,1.0081,1.0077,1.00805,328800000.0
2008-01-24 18:45:00,1.00805,1.00805,1.0079,1.008,183999999.0
2008-01-24 18:46:00,1.008,1.00825,1.00755,1.00755,111300000.0
2008-01-24 18:47:00,1.00755,1.00765,1.00705,1.00705,480800004.0
2008-01-24 18:48:00,1.00705,1.00735,1.00705,1.00735,171900000.0
2008-01-24 18:49:00,1.00735,1.00765,1.00725,1.0076,257400001.0
2008-01-24 18:50:00,1.0076,1.00765,1.00745,1.00745,208900000.0
2008-01-24 18:51:00,1.00745,1.00755,1.0072,1.00725,645700000.0
2008-01-24 18:52:00,1.00725,1.00765,1.0071,1.00715,539300000.0
2008-01-24 18:53:00,1.00715,1.00745,1.007,1.00705,481784003.0
2008-01-24 18:54:00,1.007,1.0075,1.00695,1.0075,958600003.0
2008-01-24 18:55:00,1.00745,1.00765,1.00715,1.00735,789399995.0
2008-01-24 18:56:00,1.00735,1.00735,1.00675,1.0068,618800001.0
2008-01-24 18:57:00,1.00675,1.00735,1.00675,1.00685,516900000.0
2008-01-24 18:58:00,1.00685,1.00735,1.00685,1.007,918899998.0
2008-01-24 18:59:00,1.007,1.0072,1.007,1.00705,451600001.0
2008-01-24 19:00:00,1.0071,1.00725,1.00695,1.0071,415000000.0
2008-01-24 19:01:00,1.00705,1.00715,1.0069,1.00705,148200000.0
2008-01-24 19:02:00,1.00705,1.00725,1.007,1.0072,41600000.0
2008-01-24 19:03:00,1.0072,1.0074,1.00715,1.00725,128000000.0
2008-01-24 19:04:00,1.00725,1.00735,1.0071,1.0071,125700000.0
2008-01-24 19:05:00,1.0071,1.0072,1.0071,1.00715,288500000.0
2008-01-24 19:06:00,1.00715,1.00715,1.0068,1.0068,407900000.0
2008-01-24 19:07:00,1.0068,1.0072,1.0067,1.00705,316100000.0
2008-01-24 19:08:00,1.00705,1.00715,1.0068,1.0068,95200000.0
2008-01-24 19:09:00,1.0068,1.0072,1.0068,1.0069,138700000.0
2008-01-24 19:10:00,1.0069,1.0069,1.0067,1.0068,174900000.0
2008-01-24 19:11:00,1.0068,1.00715,1.0068,1.007,102300000.0
2008-01-24 19:12:00,1.007,1.00725,1.00675,1.00715,225499999.0
2008-01-24 19:13:00,1.00705,1.00725,1.0069,1.0071,118400000.0
2008-01-24 19:14:00,1.0071,1.00745,1.00705,1.0074,510099998.0
2008-01-24 19:15:00,1.0074,1.00805,1.0074,1.00785,140000000.0
2008-01-24 19:16:00,1.00785,1.00805,1.0075,1.0079,190200000.0
2008-01-24 19:17:00,1.0079,1.0081,1.00785,1.00795,48900000.0
2008-01-24 19:18:00,1.008,1.0082,1.008,1.00815,30200000.0
2008-01-24 19:19:00,1.00815,1.00815,1.008,1.0081,56200000.0
2008-01-24 19:20:00,1.0081,1.0081,1.00725,1.00735,561999998.0
2008-01-24 19:21:00,1.00735,1.0076,1.0072,1.0075,54700000.0
2008-01-24 19:22:00,1.0075,1.0079,1.00745,1.00785,69800000.0
2008-01-24 19:23:00,1.0079,1.00835,1.00785,1.00835,71200000.0
2008-01-24 19:24:00,1.0083,1.0086,1.0083,1.0086,88300000.0
2008-01-24 19:25:00,1.0086,1.00905,1.0086,1.009,391200000.0
2008-01-24 19:26:00,1.00895,1.00915,1.0089,1.00915,207000000.0
2008-01-24 19:27:00,1.00915,1.00975,1.0091,1.00965,150600000.0
2008-01-24 19:28:00,1.0096,1.00975,1.0093,1.00955,357000000.0
2008-01-24 19:29:00,1.00955,1.00995,1.00955,1.00975,382500000.0
2008-01-24 19:30:00,1.00975,1.00995,1.00965,1.00975,668400000.0
2008-01-24 19:31:00,1.0097,1.00975,1.0096,1.00965,904800000.0
2008-01-24 19:32:00,1.00965,1.00965,1.0094,1.0094,428700000.0
2008-01-24 19:33:00,1.0094,1.00965,1.00935,1.00965,766599998.0
2008-01-24 19:34:00,1.00965,1.00975,1.00945,1.00975,269100000.0
2008-01-24 19:35:00,1.00975,1.00975,1.0094,1.00965,1233099981.0
2008-01-24 19:36:00,1.00965,1.00995,1.0096,1.00995,154400000.0
2008-01-24 19:37:00,1.00995,1.01025,1.0098,1.0101,361200000.0
2008-01-24 19:38:00,1.0101,1.01025,1.0097,1.00995,1139200000.0
2008-01-24 19:39:00,1.00995,1.01015,1.0097,1.01005,1471449998.0
2008-01-24 19:40:00,1.01005,1.0101,1.00985,1.01005,325800000.0
2008-01-24 19:41:00,1.01005,1.01005,1.0097,1.00985,1356700004.0
2008-01-24 19:42:00,1.0098,1.01005,1.0098,1.01005,409200000.0
2008-01-24 19:43:00,1.01005,1.0103,1.01005,1.01025,246600000.0
2008-01-24 19:44:00,1.01025,1.01055,1.0102,1.01045,307500000.0
2008-01-24 19:45:00,1.01045,1.0105,1.01025,1.01035,241000000.0
2008-01-24 19:46:00,1.01035,1.0105,1.0103,1.01045,55300000.0
2008-01-24 19:47:00,1.01045,1.0106,1.01035,1.01035,208900000.0
2008-01-24 19:48:00,1.01035,1.0105,1.0102,1.0105,368200000.0
2008-01-24 19:49:00,1.0105,1.0105,1.00975,1.00975,363700003.0
2008-01-24 19:50:00,1.0098,1.01005,1.00975,1.01005,584499994.0
2008-01-24 19:51:00,1.01005,1.01005,1.00985,1.01005,451699999.0
2008-01-24 19:52:00,1.01005,1.0104,1.00995,1.01035,120900000.0
2008-01-24 19:53:00,1.01035,1.01035,1.00995,1.0101,206300000.0
2008-01-24 19:54:00,1.0101,1.01015,1.00985,1.0099,323100001.0
2008-01-24 19:55:00,1.00985,1.00985,1.00935,1.00945,1235900003.0
2008-01-24 19:56:00,1.00945,1.01005,1.00925,1.00995,485200000.0
2008-01-24 19:57:00,1.00995,1.01015,1.00965,1.00965,345099999.0
2008-01-24 19:58:00,1.00965,1.01005,1.00945,1.00985,393400003.0
2008-01-24 19:59:00,1.00985,1.00995,1.0097,1.00985,373900000.0
2008-01-24 20:00:00,1.0098,1.01015,1.00975,1.0101,555099999.0
2008-01-24 20:01:00,1.0101,1.0101,1.00995,1.0101,104100000.0
2008-01-24 20:02:00,1.0101,1.0101,1.00985,1.00985,257199998.0
2008-01-24 20:03:00,1.00985,1.01035,1.00985,1.00985,926199998.0
2008-01-24 20:04:00,1.00985,1.01005,1.00965,1.00965,698799999.0
2008-01-24 20:05:00,1.00975,1.01005,1.0097,1.00975,200400000.0
2008-01-24 20:06:00,1.00975,1.01005,1.00975,1.00975,201199999.0
2008-01-24 20:07:00,1.0098,1.01005,1.0098,1.0099,177000000.0
2008-01-24 20:08:00,1.00995,1.01015,1.00985,1.01,108100000.0
2008-01-24 20:09:00,1.00995,1.0101,1.00995,1.01005,64200000.0
2008-01-24 20:10:00,1.01005,1.01015,1.00985,1.00985,116600000.0
2008-01-24 20:11:00,1.0098,1.00985,1.00945,1.00955,1078199997.0
2008-01-24 20:12:00,1.0096,1.00975,1.00945,1.00945,953900008.0
2008-01-24 20:13:00,1.00955,1.00955,1.00945,1.00955,15300000.0
2008-01-24 20:14:00,1.00955,1.00955,1.00925,1.00925,267200000.0
2008-01-24 20:15:00,1.00925,1.00955,1.00925,1.00945,82800000.0
2008-01-24 20:16:00,1.0094,1.00945,1.0093,1.00945,431099998.0
2008-01-24 20:17:00,1.00935,1.00955,1.00935,1.00935,578699999.0
2008-01-24 20:18:00,1.00935,1.00935,1.0092,1.00925,609200003.0
2008-01-24 20:19:00,1.00925,1.00945,1.00925,1.00935,649600004.0
2008-01-24 20:20:00,1.00935,1.00965,1.00935,1.00945,407100001.0
2008-01-24 20:21:00,1.00945,1.00985,1.00945,1.00975,406900000.0
2008-01-24 20:22:00,1.00975,1.00985,1.0097,1.0097,74300000.0
2008-01-24 20:23:00,1.0097,1.00975,1.00965,1.00965,383400000.0
2008-01-24 20:24:00,1.00965,1.00985,1.0096,1.00985,319699999.0
2008-01-24 20:25:00,1.00985,1.00985,1.00975,1.00975,72900000.0
2008-01-24 20:26:00,1.00975,1.0102,1.00975,1.01005,200800000.0
2008-01-24 20:27:00,1.01005,1.01005,1.0099,1.00995,166900000.0
2008-01-24 20:28:00,1.00985,1.00995,1.00935,1.00965,371700000.0
2008-01-24 20:29:00,1.00965,1.00995,1.00955,1.00965,173000000.0
2008-01-24 20:30:00,1.00965,1.00975,1.00965,1.00975,62100000.0
2008-01-24 20:31:00,1.00975,1.00975,1.00965,1.00965,103500000.0
2008-01-24 20:32:00,1.00965,1.00965,1.00955,1.00955,108200000.0
2008-01-24 20:33:00,1.00955,1.00955,1.00915,1.00925,1576699995.0
2008-01-24 20:34:00,1.00925,1.00935,1.0092,1.00935,512200002.0
2008-01-24 20:35:00,1.00935,1.00935,1.0086,1.0088,845699997.0
2008-01-24 20:36:00,1.0088,1.00935,1.0087,1.00935,267400001.0
2008-01-24 20:37:00,1.0093,1.0093,1.00905,1.00915,156299999.0
2008-01-24 20:38:00,1.00915,1.00965,1.00915,1.00965,217600000.0
2008-01-24 20:39:00,1.00965,1.00965,1.0092,1.0092,493200000.0
2008-01-24 20:40:00,1.0093,1.00945,1.00905,1.00935,496700003.0
2008-01-24 20:41:00,1.00935,1.00945,1.0093,1.00945,501500001.0
2008-01-24 20:42:00,1.00945,1.00945,1.00935,1.00935,272600000.0
2008-01-24 20:43:00,1.00935,1.00935,1.009,1.00905,189599998.0
2008-01-24 20:44:00,1.00905,1.00925,1.00905,1.00925,496699997.0
2008-01-24 20:45:00,1.00925,1.00925,1.00865,1.00875,404400003.0
2008-01-24 20:46:00,1.00875,1.00915,1.0087,1.00915,497399999.0
2008-01-24 20:47:00,1.00915,1.00915,1.0089,1.00905,296599999.0
2008-01-24 20:48:00,1.00905,1.00915,1.00885,1.00885,253000000.0
2008-01-24 20:49:00,1.00885,1.00895,1.00865,1.00875,701000003.0
2008-01-24 20:50:00,1.0088,1.00905,1.00875,1.00905,342400000.0
2008-01-24 20:51:00,1.00905,1.00915,1.00825,1.00825,400099999.0
2008-01-24 20:52:00,1.0083,1.00875,1.00815,1.0084,645500000.0
2008-01-24 20:53:00,1.0084,1.00845,1.00815,1.0084,606500005.0
2008-01-24 20:54:00,1.0084,1.0087,1.0084,1.0087,164700000.0
2008-01-24 20:55:00,1.0087,1.00925,1.00855,1.00925,246500000.0
2008-01-24 20:56:00,1.00925,1.00965,1.00865,1.00865,141000000.0
2008-01-24 20:57:00,1.00865,1.0088,1.00855,1.00865,460300001.0
2008-01-24 20:58:00,1.0086,1.00915,1.0086,1.00915,409200000.0
2008-01-24 20:59:00,1.00915,1.00935,1.00875,1.0092,378199999.0
2008-01-24 21:00:00,1.0092,1.00925,1.00895,1.00915,284700000.0
2008-01-24 21:01:00,1.00915,1.0092,1.00895,1.00895,323800001.0
2008-01-24 21:02:00,1.00895,1.00905,1.00895,1.00905,66800000.0
2008-01-24 21:03:00,1.00905,1.00915,1.00895,1.00915,83300000.0
2008-01-24 21:04:00,1.00915,1.00955,1.009,1.00955,592100002.0
2008-01-24 21:05:00,1.00955,1.00955,1.0091,1.00925,555899997.0
2008-01-24 21:06:00,1.0092,1.00945,1.0091,1.00935,838899990.0
2008-01-24 21:07:00,1.0093,1.00935,1.0091,1.0091,1327899994.0
2008-01-24 21:08:00,1.00915,1.00915,1.0089,1.00905,636100000.0
2008-01-24 21:09:00,1.00905,1.00915,1.00895,1.00905,601200000.0
2008-01-24 21:10:00,1.00905,1.00915,1.0089,1.00905,774300004.0
2008-01-24 21:11:00,1.00905,1.00905,1.00875,1.0088,509200000.0
2008-01-24 21:12:00,1.0088,1.0091,1.0087,1.00905,551800000.0
2008-01-24 21:13:00,1.00905,1.00905,1.00895,1.00905,88300000.0
2008-01-24 21:14:00,1.00905,1.00915,1.0089,1.0089,235800000.0
2008-01-24 21:15:00,1.00895,1.0091,1.0089,1.009,322800000.0
2008-01-24 21:16:00,1.009,1.0091,1.009,1.0091,213800005.0
2008-01-24 21:17:00,1.0091,1.00925,1.009,1.0092,620300003.0
2008-01-24 21:18:00,1.00915,1.00935,1.0091,1.00925,536500000.0
2008-01-24 21:19:00,1.00925,1.00945,1.00915,1.0093,441700002.0
2008-01-24 21:20:00,1.0093,1.00965,1.00905,1.00915,407600001.0
2008-01-24 21:21:00,1.00905,1.00905,1.00885,1.00885,814000000.0
2008-01-24 21:22:00,1.00885,1.00885,1.0085,1.0085,643900007.0
2008-01-24 21:23:00,1.00855,1.00855,1.00825,1.00845,352700000.0
2008-01-24 21:24:00,1.00845,1.00855,1.00825,1.0083,484000000.0
2008-01-24 21:25:00,1.0083,1.00845,1.0082,1.00835,604199999.0
2008-01-24 21:26:00,1.00835,1.00835,1.00775,1.0078,996899999.0
2008-01-24 21:27:00,1.0078,1.008,1.0077,1.00785,713700000.0
2008-01-24 21:28:00,1.00785,1.00845,1.00785,1.00825,578899998.0
2008-01-24 21:29:00,1.00825,1.00845,1.00825,1.0084,169500000.0
2008-01-24 21:30:00,1.0084,1.0084,1.00815,1.0083,411700001.0
2008-01-24 21:31:00,1.00835,1.0085,1.0083,1.00835,545100000.0
2008-01-24 21:32:00,1.0083,1.0084,1.0083,1.00835,229800000.0
2008-01-24 21:33:00,1.0083,1.00845,1.0083,1.00835,336600001.0
2008-01-24 21:34:00,1.0083,1.0086,1.0083,1.0085,698500000.0
2008-01-24 21:35:00,1.0085,1.00855,1.00835,1.0084,400800000.0
2008-01-24 21:36:00,1.0084,1.00855,1.00835,1.00855,366899997.0
2008-01-24 21:37:00,1.0085,1.00865,1.00835,1.00845,847800000.0
2008-01-24 21:38:00,1.0085,1.0087,1.00845,1.0085,822099997.0
2008-01-24 21:39:00,1.0085,1.00865,1.00845,1.00865,685000000.0
2008-01-24 21:40:00,1.00865,1.0087,1.00845,1.0087,245300000.0
2008-01-24 21:41:00,1.0087,1.00885,1.0087,1.00885,98400000.0
2008-01-24 21:42:00,1.00885,1.00885,1.00845,1.00845,393600000.0
2008-01-24 21:43:00,1.00845,1.0085,1.0084,1.00845,372300000.0
2008-01-24 21:44:00,1.00845,1.0086,1.00845,1.00845,695700000.0
2008-01-24 21:45:00,1.00845,1.00855,1.00845,1.00845,367900000.0
2008-01-24 21:46:00,1.0085,1.0085,1.00835,1.00835,410300000.0
2008-01-24 21:47:00,1.00845,1.00855,1.00845,1.00855,115700000.0
2008-01-24 21:48:00,1.0086,1.00885,1.00855,1.0088,174100000.0
2008-01-24 21:49:00,1.0088,1.00885,1.0087,1.00885,457600002.0
2008-01-24 21:50:00,1.00885,1.00895,1.0087,1.00875,241900000.0
2008-01-24 21:51:00,1.00875,1.00875,1.00825,1.0084,557600000.0
2008-01-24 21:52:00,1.0084,1.0084,1.0079,1.00795,535600000.0
2008-01-24 21:53:00,1.00795,1.00805,1.0075,1.0079,808999999.0
2008-01-24 21:54:00,1.00785,1.00815,1.0078,1.00795,403700002.0
2008-01-24 21:55:00,1.00795,1.00795,1.0076,1.0077,530399996.0
2008-01-24 21:56:00,1.00765,1.0077,1.00725,1.00735,938900000.0
2008-01-24 21:57:00,1.00735,1.00765,1.00725,1.00765,695099998.0
2008-01-24 21:58:00,1.0076,1.00775,1.0075,1.00755,1358199997.0
2008-01-24 21:59:00,1.00755,1.0079,1.0075,1.00765,1796600005.0
2008-01-24 22:00:00,1.0076,1.00785,1.0075,1.00785,1025200013.0
2008-01-24 22:01:00,1.00785,1.0081,1.00775,1.0078,345799999.0
2008-01-24 22:02:00,1.00775,1.00775,1.00735,1.00745,1033100011.0
2008-01-24 22:03:00,1.00745,1.0076,1.00735,1.0076,365799997.0
2008-01-24 22:04:00,1.0076,1.00765,1.00755,1.0076,132800000.0
2008-01-24 22:05:00,1.0076,1.0076,1.00745,1.0075,164400000.0
2008-01-24 22:06:00,1.0075,1.0076,1.0074,1.00745,314800001.0
2008-01-24 22:07:00,1.00745,1.00745,1.0072,1.0072,593900000.0
2008-01-24 22:08:00,1.0072,1.0072,1.0067,1.0067,622499997.0
2008-01-24 22:09:00,1.0067,1.0071,1.0067,1.00705,815899999.0
2008-01-24 22:10:00,1.00705,1.00715,1.00695,1.00695,789900004.0
2008-01-24 22:11:00,1.0069,1.00695,1.00665,1.0067,504700001.0
2008-01-24 22:12:00,1.0067,1.0067,1.0066,1.0066,609000002.0
2008-01-24 22:13:00,1.0066,1.00685,1.0066,1.00675,304400004.0
2008-01-24 22:14:00,1.00675,1.00675,1.00675,1.00675,222000000.0
2008-01-24 22:15:00,1.00685,1.00715,1.00685,1.00715,178400000.0
2008-01-24 22:16:00,1.00715,1.00735,1.00695,1.00735,876300001.0
2008-01-24 22:17:00,1.00735,1.00735,1.00705,1.00705,300300000.0
2008-01-24 22:18:00,1.00705,1.00775,1.007,1.00725,302000000.0
2008-01-24 22:19:00,1.00725,1.00725,1.00695,1.00695,449200000.0
2008-01-24 22:20:00,1.00695,1.00745,1.00695,1.00725,262600000.0
2008-01-24 22:21:00,1.00725,1.00725,1.0071,1.00725,202400000.0
2008-01-24 22:22:00,1.00725,1.00725,1.00695,1.00725,229300000.0
2008-01-24 22:23:00,1.00725,1.00725,1.0069,1.007,773800007.0
2008-01-24 22:24:00,1.00695,1.007,1.0067,1.0067,343100000.0
2008-01-24 22:25:00,1.0067,1.0068,1.00665,1.00665,634400003.0
2008-01-24 22:26:00,1.00665,1.0067,1.00645,1.00645,867600002.0
2008-01-24 22:27:00,1.00645,1.00665,1.00645,1.00645,594900000.0
2008-01-24 22:28:00,1.00645,1.00705,1.00645,1.00705,440400000.0
2008-01-24 22:29:00,1.00705,1.00745,1.0067,1.00705,380700000.0
2008-01-24 22:30:00,1.00705,1.00715,1.00705,1.00705,178300000.0
2008-01-24 22:31:00,1.00705,1.00705,1.00665,1.00695,323200000.0
2008-01-24 22:32:00,1.00705,1.00705,1.00695,1.00705,41200000.0
2008-01-24 22:33:00,1.00705,1.00705,1.00695,1.00705,135599995.0
2008-01-24 22:34:00,1.00705,1.0071,1.00705,1.0071,154500000.0
2008-01-24 22:35:00,1.0071,1.00725,1.00705,1.0071,119400000.0
2008-01-24 22:36:00,1.00715,1.00735,1.0071,1.00715,215600000.0
2008-01-24 22:37:00,1.00725,1.00725,1.0071,1.00725,70300000.0
2008-01-24 22:38:00,1.00725,1.00735,1.0071,1.0071,343800003.0
2008-01-24 22:39:00,1.00715,1.00725,1.0071,1.0071,153200007.0
2008-01-24 22:40:00,1.0071,1.00725,1.00695,1.00695,249400000.0
2008-01-24 22:41:00,1.00695,1.00695,1.00685,1.00685,254199999.0
2008-01-24 22:42:00,1.00685,1.00695,1.0068,1.00685,398999999.0
2008-01-24 22:43:00,1.0069,1.0071,1.00675,1.00675,649300000.0
2008-01-24 22:44:00,1.00675,1.00675,1.0066,1.00675,509500000.0
2008-01-24 22:45:00,1.0067,1.00675,1.00655,1.00665,407099999.0
2008-01-24 22:46:00,1.00665,1.00675,1.0066,1.00665,118900000.0
2008-01-24 22:47:00,1.00665,1.00675,1.0061,1.0064,303500000.0
2008-01-24 22:48:00,1.0064,1.00645,1.00615,1.0062,517500000.0
2008-01-24 22:49:00,1.00635,1.00635,1.0061,1.0062,287700000.0
2008-01-24 22:50:00,1.0062,1.0062,1.0059,1.00615,711400002.0
2008-01-24 22:51:00,1.0061,1.00625,1.00605,1.0062,253299996.0
2008-01-24 22:52:00,1.00625,1.00625,1.00605,1.00605,130400000.0
2008-01-24 22:53:00,1.00605,1.00625,1.00605,1.0062,318500001.0
2008-01-24 22:54:00,1.0062,1.0062,1.00605,1.00605,319400001.0
2008-01-24 22:55:00,1.00605,1.00605,1.00545,1.00545,559400000.0
2008-01-24 22:56:00,1.00545,1.00565,1.00545,1.00555,321000000.0
2008-01-24 22:57:00,1.00555,1.0057,1.0054,1.0057,446500006.0
2008-01-24 22:58:00,1.0057,1.0061,1.00565,1.0061,421499998.0
2008-01-24 22:59:00,1.0061,1.0062,1.006,1.0062,38856534.0
2008-01-24 23:00:00,1.0062,1.0062,1.00535,1.00535,217846232.0
2008-01-24 23:01:00,1.00535,1.0055,1.00515,1.0053,634900000.0
2008-01-24 23:02:00,1.0053,1.00535,1.00495,1.00495,415500000.0
2008-01-24 23:03:00,1.00495,1.00515,1.00485,1.00495,520700003.0
2008-01-24 23:04:00,1.00495,1.00495,1.00485,1.00495,181000000.0
2008-01-24 23:05:00,1.00495,1.00495,1.00445,1.0047,364800001.0
2008-01-24 23:06:00,1.0047,1.00475,1.0047,1.00475,266600000.0
2008-01-24 23:07:00,1.00475,1.00495,1.00465,1.00485,194800000.0
2008-01-24 23:08:00,1.00485,1.00485,1.00455,1.00455,452700000.0
2008-01-24 23:09:00,1.00455,1.00455,1.00335,1.00335,564600014.0
2008-01-24 23:10:00,1.00335,1.00395,1.00335,1.00365,509099999.0
2008-01-24 23:11:00,1.00365,1.0044,1.00355,1.0039,478999991.0
2008-01-24 23:12:00,1.0039,1.00415,1.0037,1.00405,784400011.0
2008-01-24 23:13:00,1.00405,1.00455,1.00405,1.00405,365300000.0
2008-01-24 23:14:00,1.0041,1.00425,1.00405,1.00405,526900006.0
2008-01-24 23:15:00,1.00405,1.00405,1.00365,1.00375,712500000.0
2008-01-24 23:16:00,1.00375,1.00375,1.00365,1.00375,874900001.0
2008-01-24 23:17:00,1.00375,1.00385,1.0036,1.0036,1903200000.0
2008-01-24 23:18:00,1.00365,1.00375,1.00305,1.00345,1584400017.0
2008-01-24 23:19:00,1.0035,1.00375,1.0031,1.0031,734200000.0
2008-01-24 23:20:00,1.0031,1.00315,1.00305,1.00315,77600000.0
2008-01-24 23:21:00,1.00315,1.0033,1.0031,1.00325,311600000.0
2008-01-24 23:22:00,1.00325,1.00325,1.0031,1.00315,59000000.0
2008-01-24 23:23:00,1.0031,1.00315,1.00305,1.00305,444900002.0
2008-01-24 23:24:00,1.00295,1.00315,1.0029,1.00295,764699995.0
2008-01-24 23:25:00,1.00295,1.0034,1.00295,1.00305,476300000.0
2008-01-24 23:26:00,1.00305,1.00315,1.00235,1.00265,1019213699.0
2008-01-24 23:27:00,1.00265,1.0028,1.00245,1.00245,84905293.0
2008-01-24 23:28:00,1.00245,1.00245,1.00195,1.00195,278161282.0
2008-01-24 23:29:00,1.002,1.00225,1.00195,1.00195,660900001.0
2008-01-24 23:30:00,1.00195,1.00245,1.00195,1.00205,199300000.0
2008-01-24 23:31:00,1.00205,1.00255,1.00205,1.00235,782000002.0
2008-01-24 23:32:00,1.00235,1.0024,1.00205,1.00235,440400000.0
2008-01-24 23:33:00,1.00235,1.00275,1.00235,1.00255,528800002.0
2008-01-24 23:34:00,1.0025,1.00275,1.00205,1.00215,316500000.0
2008-01-24 23:35:00,1.00205,1.0022,1.00125,1.00205,1051300005.0
2008-01-24 23:36:00,1.00205,1.00245,1.00205,1.00235,528899999.0
2008-01-24 23:37:00,1.00235,1.00265,1.00235,1.00245,358100000.0
2008-01-24 23:38:00,1.00245,1.00285,1.00245,1.00275,264100000.0
2008-01-24 23:39:00,1.00275,1.00285,1.00265,1.00285,305400000.0
2008-01-24 23:40:00,1.00285,1.00305,1.00255,1.00295,325700002.0
2008-01-24 23:41:00,1.00295,1.00295,1.0025,1.00265,481400000.0
2008-01-24 23:42:00,1.00265,1.003,1.00265,1.003,295600000.0
2008-01-24 23:43:00,1.003,1.00365,1.00295,1.00365,525500002.0
2008-01-24 23:44:00,1.00365,1.0038,1.00325,1.00335,300500000.0
2008-01-24 23:45:00,1.00335,1.00335,1.0031,1.0031,766400002.0
2008-01-24 23:46:00,1.00315,1.00325,1.0031,1.00315,369900000.0
2008-01-24 23:47:00,1.00315,1.00315,1.00295,1.00295,266299998.0
2008-01-24 23:48:00,1.00295,1.003,1.00255,1.0026,256300000.0
2008-01-24 23:49:00,1.0026,1.00275,1.0024,1.00255,656399994.0
2008-01-24 23:50:00,1.00255,1.00295,1.00245,1.00265,381800000.0
2008-01-24 23:51:00,1.00265,1.00305,1.0024,1.00305,803200001.0
2008-01-24 23:52:00,1.00305,1.00305,1.003,1.003,191500000.0
2008-01-24 23:53:00,1.003,1.00345,1.003,1.00345,243700000.0
2008-01-24 23:54:00,1.00345,1.00375,1.00345,1.0035,387300000.0
2008-01-24 23:55:00,1.0035,1.0035,1.00325,1.0033,273400000.0
2008-01-24 23:56:00,1.0033,1.00335,1.00305,1.00325,644299999.0
2008-01-24 23:57:00,1.00325,1.00345,1.0032,1.0032,578200005.0
2008-01-24 23:58:00,1.0032,1.0035,1.0032,1.0033,325600004.0
2008-01-24 23:59:00,1.0033,1.0036,1.0033,1.0036,198100000.0
2008-01-25 00:00:00,1.0036,1.0036,1.0034,1.0036,193500000.0
2008-01-25 00:01:00,1.0036,1.0036,1.00315,1.0033,110400000.0
2008-01-25 00:02:00,1.0033,1.0033,1.0028,1.0028,152600000.0
2008-01-25 00:03:00,1.003,1.0033,1.003,1.0031,316500000.0
2008-01-25 00:04:00,1.0031,1.0033,1.0031,1.0032,455400000.0
2008-01-25 00:05:00,1.0033,1.0037,1.0032,1.0035,520900004.0
2008-01-25 00:06:00,1.0035,1.0035,1.0028,1.0028,372500004.0
2008-01-25 00:07:00,1.0028,1.0032,1.0027,1.0032,377600000.0
2008-01-25 00:08:00,1.0032,1.0032,1.0029,1.0031,314400000.0
2008-01-25 00:09:00,1.0031,1.0031,1.00285,1.0031,249100000.0
2008-01-25 00:10:00,1.0031,1.0032,1.003,1.0032,241900000.0
2008-01-25 00:11:00,1.0032,1.0032,1.0032,1.0032,27200000.0
2008-01-25 00:12:00,1.0032,1.0032,1.0031,1.0032,110500000.0
2008-01-25 00:13:00,1.0032,1.0033,1.00295,1.0033,115600000.0
2008-01-25 00:14:00,1.0033,1.0033,1.00305,1.0033,83200000.0
2008-01-25 00:15:00,1.0033,1.0033,1.0031,1.0031,88000000.0
2008-01-25 00:16:00,1.0031,1.0033,1.0031,1.00325,184400000.0
2008-01-25 00:17:00,1.00325,1.0033,1.00325,1.0033,14100000.0
2008-01-25 00:18:00,1.00312,1.0032,1.00285,1.00305,1072399999.0
2008-01-25 00:19:00,1.0033,1.0033,1.0033,1.0033,5000000.0
2008-01-25 00:20:00,1.0029,1.0032,1.0029,1.0032,162599992.0
2008-01-25 00:21:00,1.00283,1.00308,1.0028,1.00292,387200000.0
2008-01-25 00:22:00,1.0032,1.0033,1.0032,1.0032,127300000.0
2008-01-25 00:23:00,1.0033,1.0033,1.00305,1.00305,249600000.0
2008-01-25 00:24:00,1.00305,1.0032,1.00305,1.0032,78400000.0
2008-01-25 00:25:00,1.0032,1.0032,1.0031,1.0031,202500000.0
2008-01-25 00:26:00,1.0031,1.0031,1.0028,1.00305,363100000.0
2008-01-25 00:27:00,1.00305,1.00305,1.0025,1.0025,367200002.0
2008-01-25 00:28:00,1.0025,1.0027,1.00245,1.0026,207500000.0
2008-01-25 00:29:00,1.0027,1.0029,1.0025,1.0025,290600000.0
2008-01-25 00:30:00,1.00275,1.0029,1.0024,1.0027,342600000.0
2008-01-25 00:31:00,1.0027,1.0029,1.0027,1.00285,78400000.0
2008-01-25 00:32:00,1.00285,1.00285,1.00285,1.00285,1500000.0
2008-01-25 00:33:00,1.00285,1.00285,1.00285,1.00285,300000.0
2008-01-25 00:34:00,1.00285,1.003,1.00285,1.0029,72200000.0
2008-01-25 00:35:00,1.0029,1.003,1.00275,1.00295,126900000.0
2008-01-25 00:36:00,1.00295,1.003,1.00285,1.0029,98700000.0
2008-01-25 00:37:00,1.0029,1.0037,1.0029,1.0032,492599994.0
2008-01-25 00:38:00,1.0032,1.0035,1.00315,1.00315,399099997.0
2008-01-25 00:39:00,1.00315,1.00325,1.00315,1.0032,103300000.0
2008-01-25 00:40:00,1.0032,1.0032,1.00305,1.00305,57600000.0
2008-01-25 00:41:00,1.0029,1.003,1.00285,1.0029,191899999.0
2008-01-25 00:42:00,1.0029,1.0037,1.0029,1.0037,146600000.0
2008-01-25 00:43:00,1.0037,1.0038,1.0029,1.0031,272800000.0
2008-01-25 00:44:00,1.0033,1.0035,1.0033,1.00335,226499997.0
2008-01-25 00:45:00,1.0034,1.0034,1.0033,1.0034,39500000.0
2008-01-25 00:46:00,1.0034,1.0036,1.00305,1.0034,246600000.0
2008-01-25 00:47:00,1.0034,1.0034,1.00305,1.00315,89700000.0
2008-01-25 00:48:00,1.00315,1.0035,1.0025,1.00295,313499997.0
2008-01-25 00:49:00,1.00295,1.0032,1.0026,1.0026,261700000.0
2008-01-25 00:50:00,1.0026,1.0027,1.00255,1.00255,94000000.0
2008-01-25 00:51:00,1.0026,1.00265,1.00245,1.00245,70200000.0
2008-01-25 00:52:00,1.0025,1.0025,1.00205,1.00205,119500000.0
2008-01-25 00:53:00,1.00205,1.0022,1.0013,1.00185,197000000.0
2008-01-25 00:54:00,1.00185,1.002,1.0017,1.0018,92600000.0
2008-01-25 00:55:00,1.0018,1.0018,1.0016,1.0018,104900000.0
2008-01-25 00:56:00,1.0018,1.002,1.0018,1.00195,49000000.0
2008-01-25 00:57:00,1.00195,1.0024,1.0018,1.0022,186500000.0
2008-01-25 00:58:00,1.0022,1.0023,1.00195,1.0022,106100000.0
2008-01-25 00:59:00,1.0023,1.0023,1.00205,1.00205,51100000.0
2008-01-25 01:00:00,1.00205,1.0025,1.00205,1.00235,99500000.0
2008-01-25 01:01:00,1.0024,1.00255,1.0024,1.0025,100400000.0
2008-01-25 01:02:00,1.0025,1.0025,1.0024,1.0024,90700000.0
2008-01-25 01:03:00,1.0025,1.0026,1.00245,1.0025,86300000.0
2008-01-25 01:04:00,1.0025,1.003,1.0025,1.0028,186500000.0
2008-01-25 01:05:00,1.0028,1.00305,1.0028,1.003,45200000.0
2008-01-25 01:06:00,1.003,1.0032,1.003,1.0031,106700000.0
2008-01-25 01:07:00,1.0031,1.0032,1.0028,1.0032,325400000.0
2008-01-25 01:08:00,1.0032,1.0034,1.0031,1.00335,94500000.0
2008-01-25 01:09:00,1.00335,1.00365,1.00335,1.00365,68200000.0
2008-01-25 01:10:00,1.00365,1.00375,1.00345,1.0035,127700000.0
2008-01-25 01:11:00,1.00355,1.0038,1.00355,1.0038,44300000.0
2008-01-25 01:12:00,1.0038,1.00405,1.00355,1.00355,109000000.0
2008-01-25 01:13:00,1.00355,1.00355,1.00315,1.00345,86800000.0
2008-01-25 01:14:00,1.00345,1.00365,1.00345,1.0035,61100000.0
2008-01-25 01:15:00,1.00355,1.00385,1.0035,1.00385,112200000.0
2008-01-25 01:16:00,1.00385,1.00395,1.0038,1.0039,95900000.0
2008-01-25 01:17:00,1.0039,1.0043,1.00385,1.0043,56800000.0
2008-01-25 01:18:00,1.0043,1.0043,1.004,1.0042,211400000.0
2008-01-25 01:19:00,1.0042,1.0042,1.0041,1.0042,231700000.0
2008-01-25 01:20:00,1.00425,1.00445,1.00425,1.0043,113300000.0
2008-01-25 01:21:00,1.0043,1.00475,1.0042,1.00465,370400000.0
2008-01-25 01:22:00,1.0047,1.0051,1.0047,1.00485,100100000.0
2008-01-25 01:23:00,1.00485,1.00515,1.0047,1.00475,228100000.0
2008-01-25 01:24:00,1.0048,1.005,1.0048,1.005,342100000.0
2008-01-25 01:25:00,1.00495,1.0051,1.0048,1.0048,172200000.0
2008-01-25 01:26:00,1.0048,1.0048,1.00445,1.0046,372300000.0
2008-01-25 01:27:00,1.0046,1.0046,1.00455,1.00455,225700000.0
2008-01-25 01:28:00,1.00455,1.0049,1.00455,1.0049,380905271.0
2008-01-25 01:29:00,1.0049,1.0051,1.0048,1.0051,143100000.0
2008-01-25 01:30:00,1.0051,1.0052,1.0051,1.0051,220400000.0
2008-01-25 01:31:00,1.0051,1.0051,1.0047,1.0047,60200000.0
2008-01-25 01:32:00,1.0047,1.0053,1.00465,1.0053,165300000.0
2008-01-25 01:33:00,1.0052,1.0052,1.0049,1.0051,69200000.0
2008-01-25 01:34:00,1.0051,1.0051,1.0049,1.0049,47100000.0
2008-01-25 01:35:00,1.0049,1.005,1.0049,1.005,21200000.0
2008-01-25 01:36:00,1.00495,1.005,1.0049,1.005,56000000.0
2008-01-25 01:37:00,1.005,1.00505,1.00485,1.00505,33600000.0
2008-01-25 01:38:00,1.00505,1.00505,1.00445,1.00445,239902001.0
2008-01-25 01:39:00,1.00445,1.0049,1.00445,1.0047,105100000.0
2008-01-25 01:40:00,1.0047,1.0047,1.00465,1.00465,43700000.0
2008-01-25 01:41:00,1.0047,1.00475,1.00465,1.00475,50200000.0
2008-01-25 01:42:00,1.0047,1.0047,1.00465,1.0047,25300000.0
2008-01-25 01:43:00,1.0047,1.00475,1.0044,1.0045,84300000.0
2008-01-25 01:44:00,1.0045,1.0045,1.0043,1.00435,249700001.0
2008-01-25 01:45:00,1.0044,1.0044,1.0044,1.0044,108400000.0
2008-01-25 01:46:00,1.00435,1.0044,1.00405,1.00405,230400000.0
2008-01-25 01:47:00,1.0041,1.00435,1.0041,1.0043,139200000.0
2008-01-25 01:48:00,1.0043,1.0043,1.00405,1.00405,71300000.0
2008-01-25 01:49:00,1.0043,1.0043,1.00395,1.004,419300000.0
2008-01-25 01:50:00,1.004,1.004,1.00395,1.004,133300000.0
2008-01-25 01:51:00,1.004,1.004,1.00395,1.00395,69400000.0
2008-01-25 01:52:00,1.00395,1.00425,1.00395,1.00425,92200000.0
2008-01-25 01:53:00,1.00425,1.0044,1.0041,1.00425,109300000.0
2008-01-25 01:54:00,1.00425,1.00425,1.0042,1.00425,27800000.0
2008-01-25 01:55:00,1.00425,1.0043,1.004,1.00425,57500000.0
2008-01-25 01:56:00,1.00425,1.0045,1.00415,1.0045,151800000.0
2008-01-25 01:57:00,1.0045,1.0045,1.00425,1.00425,87600000.0
2008-01-25 01:58:00,1.00425,1.00425,1.00405,1.0042,216900000.0
2008-01-25 01:59:00,1.0042,1.00435,1.00415,1.0043,133000000.0
2008-01-25 02:00:00,1.0043,1.0047,1.0043,1.0045,86000000.0
2008-01-25 02:01:00,1.0045,1.0045,1.0044,1.00445,65200000.0
2008-01-25 02:02:00,1.00445,1.00465,1.00445,1.0046,173400000.0
2008-01-25 02:03:00,1.0046,1.0047,1.0045,1.00455,33400000.0
2008-01-25 02:04:00,1.00455,1.0046,1.0044,1.0044,27200000.0
2008-01-25 02:05:00,1.0044,1.00475,1.0044,1.0046,63600000.0
2008-01-25 02:06:00,1.0046,1.0046,1.00445,1.00455,10500000.0
2008-01-25 02:07:00,1.0045,1.0048,1.0045,1.0047,89600000.0
2008-01-25 02:08:00,1.0047,1.0053,1.0046,1.00525,344100000.0
2008-01-25 02:09:00,1.0053,1.0053,1.00475,1.00475,107500000.0
2008-01-25 02:10:00,1.00475,1.0057,1.00475,1.0057,286900000.0
2008-01-25 02:11:00,1.0057,1.0057,1.0052,1.0056,143200000.0
2008-01-25 02:12:00,1.0056,1.0056,1.0053,1.0056,289600000.0
2008-01-25 02:13:00,1.0056,1.00565,1.00555,1.00555,275599999.0
2008-01-25 02:14:00,1.0056,1.0056,1.0053,1.0053,142200000.0
2008-01-25 02:15:00,1.0053,1.0056,1.0053,1.0056,184000000.0
2008-01-25 02:16:00,1.0056,1.00585,1.0056,1.00585,136400000.0
2008-01-25 02:17:00,1.00585,1.00585,1.0057,1.0057,399299995.0
2008-01-25 02:18:00,1.0057,1.0058,1.0057,1.0057,393700000.0
2008-01-25 02:19:00,1.0057,1.00595,1.00555,1.00595,169699999.0
2008-01-25 02:20:00,1.00595,1.006,1.0059,1.00595,126500000.0
2008-01-25 02:21:00,1.00595,1.00595,1.0057,1.0057,322499991.0
2008-01-25 02:22:00,1.0057,1.0058,1.00565,1.0058,455000001.0
2008-01-25 02:23:00,1.0057,1.0058,1.0057,1.00575,365399998.0
2008-01-25 02:24:00,1.0057,1.0058,1.0057,1.0058,200400000.0
2008-01-25 02:25:00,1.0058,1.006,1.0057,1.00585,611800002.0
2008-01-25 02:26:00,1.0058,1.006,1.00575,1.006,726600000.0
2008-01-25 02:27:00,1.00595,1.006,1.00595,1.006,230900000.0
2008-01-25 02:28:00,1.006,1.006,1.00595,1.006,166100000.0
2008-01-25 02:29:00,1.00595,1.0061,1.0059,1.0061,137099997.0
2008-01-25 02:30:00,1.0059,1.0061,1.0059,1.00595,67500000.0
2008-01-25 02:31:00,1.0059,1.0061,1.0059,1.00605,249899996.0
2008-01-25 02:32:00,1.00605,1.0062,1.00595,1.0062,64700000.0
2008-01-25 02:33:00,1.0062,1.0062,1.006,1.0062,78300000.0
2008-01-25 02:34:00,1.0062,1.00625,1.00615,1.0062,147100000.0
2008-01-25 02:35:00,1.00625,1.0064,1.0062,1.00635,93900000.0
2008-01-25 02:36:00,1.00635,1.00635,1.00625,1.0063,266500000.0
2008-01-25 02:37:00,1.0063,1.00645,1.0063,1.00635,48000000.0
2008-01-25 02:38:00,1.00635,1.00635,1.006,1.0061,153700000.0
2008-01-25 02:39:00,1.0061,1.0065,1.006,1.0065,318000000.0
2008-01-25 02:40:00,1.0065,1.0065,1.0064,1.00645,43200000.0
2008-01-25 02:41:00,1.00645,1.0065,1.006,1.0064,276799999.0
2008-01-25 02:42:00,1.00635,1.0065,1.00615,1.0065,314900000.0
2008-01-25 02:43:00,1.0063,1.0065,1.0063,1.0063,25100000.0
2008-01-25 02:44:00,1.0063,1.00665,1.00615,1.00645,203600000.0
2008-01-25 02:45:00,1.00645,1.00655,1.0064,1.0065,212300000.0
2008-01-25 02:46:00,1.0065,1.0066,1.0064,1.0065,72300000.0
2008-01-25 02:47:00,1.00655,1.0067,1.00645,1.0066,36400000.0
2008-01-25 02:48:00,1.0067,1.00675,1.0065,1.00655,37500000.0
2008-01-25 02:49:00,1.0065,1.0067,1.00645,1.00645,33300000.0
2008-01-25 02:50:00,1.0065,1.0065,1.0064,1.0065,35300000.0
2008-01-25 02:51:00,1.0065,1.0066,1.0065,1.0066,63200000.0
2008-01-25 02:52:00,1.0066,1.0069,1.00645,1.0065,228900000.0
2008-01-25 02:53:00,1.0065,1.0069,1.0064,1.0065,317000000.0
2008-01-25 02:54:00,1.0065,1.0069,1.0065,1.0069,115300000.0
2008-01-25 02:55:00,1.00695,1.00695,1.00615,1.0063,383499999.0
2008-01-25 02:56:00,1.0063,1.0063,1.0059,1.006,436100000.0
2008-01-25 02:57:00,1.006,1.0061,1.006,1.006,327600000.0
2008-01-25 02:58:00,1.006,1.006,1.0058,1.0059,632900004.0
2008-01-25 02:59:00,1.00585,1.006,1.00585,1.006,233900000.0
2008-01-25 03:00:00,1.006,1.0062,1.00595,1.0061,256300000.0
2008-01-25 03:01:00,1.0061,1.0062,1.0061,1.00615,145500001.0
2008-01-25 03:02:00,1.00615,1.0062,1.006,1.00615,103299999.0
2008-01-25 03:03:00,1.00615,1.0062,1.0059,1.0062,67800000.0
2008-01-25 03:04:00,1.0062,1.0062,1.00615,1.00615,70000000.0
2008-01-25 03:05:00,1.00615,1.00615,1.00605,1.00605,119500000.0
2008-01-25 03:06:00,1.00605,1.0062,1.00605,1.0062,95300000.0
2008-01-25 03:07:00,1.0062,1.0063,1.00615,1.0062,43500000.0
2008-01-25 03:08:00,1.0062,1.00625,1.00615,1.0062,73700000.0
2008-01-25 03:09:00,1.0062,1.0062,1.00615,1.00615,36000000.0
2008-01-25 03:10:00,1.0062,1.0062,1.00605,1.0062,48900000.0
2008-01-25 03:11:00,1.0062,1.0062,1.006,1.0061,49200000.0
2008-01-25 03:12:00,1.0061,1.0062,1.00605,1.0061,226300000.0
2008-01-25 03:13:00,1.00605,1.0061,1.00595,1.00605,247300000.0
2008-01-25 03:14:00,1.0061,1.0061,1.00595,1.006,115200000.0
2008-01-25 03:15:00,1.00595,1.00605,1.0059,1.006,140800000.0
2008-01-25 03:16:00,1.006,1.0061,1.0058,1.0058,249100000.0
2008-01-25 03:17:00,1.0058,1.0058,1.0058,1.0058,233400000.0
2008-01-25 03:18:00,1.0058,1.00585,1.0057,1.0058,443900000.0
2008-01-25 03:19:00,1.00575,1.00585,1.0057,1.0057,160500000.0
2008-01-25 03:20:00,1.0057,1.00585,1.0057,1.0058,198200000.0
2008-01-25 03:21:00,1.0058,1.0058,1.0056,1.0056,156400000.0
2008-01-25 03:22:00,1.0056,1.0056,1.00525,1.0053,297400000.0
2008-01-25 03:23:00,1.00535,1.00535,1.0052,1.0052,131200000.0
2008-01-25 03:24:00,1.0052,1.0052,1.0044,1.0045,495900003.0
2008-01-25 03:25:00,1.0045,1.0046,1.0043,1.00445,488900000.0
2008-01-25 03:26:00,1.00445,1.0047,1.00445,1.0046,429400000.0
2008-01-25 03:27:00,1.0046,1.0046,1.0045,1.00455,186100000.0
2008-01-25 03:28:00,1.00455,1.0047,1.00455,1.0047,91500000.0
2008-01-25 03:29:00,1.0047,1.005,1.0047,1.0048,345200000.0
2008-01-25 03:30:00,1.0048,1.0049,1.0046,1.0046,251000000.0
2008-01-25 03:31:00,1.0045,1.00465,1.0045,1.0046,592299991.0
2008-01-25 03:32:00,1.0046,1.0046,1.0046,1.0046,49900000.0
2008-01-25 03:33:00,1.00455,1.0046,1.00445,1.00455,134300000.0
2008-01-25 03:34:00,1.0043,1.00455,1.0043,1.0044,316900000.0
2008-01-25 03:35:00,1.0044,1.0045,1.0044,1.00445,121800000.0
2008-01-25 03:36:00,1.00445,1.00445,1.00435,1.00445,229500000.0
2008-01-25 03:37:00,1.00445,1.00445,1.00445,1.00445,146400000.0
2008-01-25 03:38:00,1.00445,1.0045,1.00435,1.00435,75300000.0
2008-01-25 03:39:00,1.00435,1.00435,1.0036,1.0039,376500000.0
2008-01-25 03:40:00,1.0039,1.0039,1.00355,1.0036,293300002.0
2008-01-25 03:41:00,1.0036,1.00395,1.00355,1.0038,561900003.0
2008-01-25 03:42:00,1.0038,1.0044,1.00365,1.0044,63300000.0
2008-01-25 03:43:00,1.0044,1.00445,1.00435,1.0044,298800000.0
2008-01-25 03:44:00,1.0044,1.0045,1.00435,1.0045,466300000.0
2008-01-25 03:45:00,1.0045,1.0049,1.0045,1.0046,309700000.0
2008-01-25 03:46:00,1.0046,1.00495,1.0046,1.00495,563399992.0
2008-01-25 03:47:00,1.00495,1.0054,1.0049,1.00525,422900000.0
2008-01-25 03:48:00,1.00525,1.0053,1.00525,1.0053,380900000.0
2008-01-25 03:49:00,1.0053,1.0053,1.0053,1.0053,46500000.0
2008-01-25 03:50:00,1.0053,1.0053,1.0053,1.0053,99300000.0
2008-01-25 03:51:00,1.0053,1.00535,1.0051,1.00535,160502000.0
2008-01-25 03:52:00,1.00535,1.00535,1.00525,1.0053,70899999.0
2008-01-25 03:53:00,1.0053,1.0053,1.0045,1.0045,102500000.0
2008-01-25 03:54:00,1.0045,1.00485,1.0045,1.00485,101000000.0
2008-01-25 03:55:00,1.00485,1.00485,1.00475,1.00485,86300000.0
2008-01-25 03:56:00,1.00485,1.00485,1.00485,1.00485,109200000.0
2008-01-25 03:57:00,1.00485,1.00485,1.00475,1.00475,90100000.0
2008-01-25 03:58:00,1.00485,1.00485,1.00485,1.00485,124800000.0
2008-01-25 03:59:00,1.00485,1.00485,1.00485,1.00485,117000000.0
2008-01-25 04:00:00,1.00485,1.00485,1.00475,1.00485,90900000.0
2008-01-25 04:01:00,1.00485,1.00485,1.00475,1.00485,82000000.0
2008-01-25 04:02:00,1.00485,1.00485,1.00465,1.0047,399700013.0
2008-01-25 04:03:00,1.0047,1.0047,1.00465,1.00465,89700000.0
2008-01-25 04:04:00,1.00465,1.00465,1.00455,1.00465,82000000.0
2008-01-25 04:05:00,1.00465,1.0047,1.00465,1.0047,208100000.0
2008-01-25 04:06:00,1.0047,1.0047,1.0046,1.00465,184299995.0
2008-01-25 04:07:00,1.00465,1.005,1.00465,1.005,469900004.0
2008-01-25 04:08:00,1.005,1.0056,1.005,1.0055,477300000.0
2008-01-25 04:09:00,1.00545,1.0059,1.00545,1.0058,837899991.0
2008-01-25 04:10:00,1.0058,1.0058,1.0058,1.0058,183900000.0
2008-01-25 04:11:00,1.0058,1.0058,1.0058,1.0058,70200000.0
2008-01-25 04:12:00,1.0058,1.0059,1.00575,1.0058,243700000.0
2008-01-25 04:13:00,1.0058,1.00615,1.00575,1.00585,630200002.0
2008-01-25 04:14:00,1.00585,1.00585,1.0057,1.00575,156000000.0
2008-01-25 04:15:00,1.00575,1.0058,1.00525,1.0053,586400001.0
2008-01-25 04:16:00,1.0053,1.00545,1.0053,1.0054,40500000.0
2008-01-25 04:17:00,1.0054,1.00545,1.0053,1.0053,182100000.0
2008-01-25 04:18:00,1.0053,1.0054,1.0053,1.0053,54300000.0
2008-01-25 04:19:00,1.0053,1.00535,1.00525,1.0053,69300000.0
2008-01-25 04:20:00,1.0053,1.0053,1.0048,1.00485,537000000.0
2008-01-25 04:21:00,1.00485,1.005,1.00485,1.00495,108500000.0
2008-01-25 04:22:00,1.005,1.00505,1.00495,1.005,480900000.0
2008-01-25 04:23:00,1.005,1.005,1.00495,1.00495,107300000.0
2008-01-25 04:24:00,1.00495,1.00495,1.00465,1.00465,107600000.0
2008-01-25 04:25:00,1.00465,1.005,1.00465,1.005,106900000.0
2008-01-25 04:26:00,1.005,1.005,1.00495,1.00495,84500000.0
2008-01-25 04:27:00,1.00495,1.00495,1.0049,1.0049,311800000.0
2008-01-25 04:28:00,1.0049,1.005,1.00485,1.0049,399599997.0
2008-01-25 04:29:00,1.0049,1.0049,1.00465,1.00475,333399997.0
2008-01-25 04:30:00,1.00475,1.00475,1.00465,1.00475,203000000.0
2008-01-25 04:31:00,1.00475,1.00475,1.00475,1.00475,88000000.0
2008-01-25 04:32:00,1.00475,1.0048,1.0047,1.00475,239900000.0
2008-01-25 04:33:00,1.00475,1.00485,1.00465,1.00475,334000000.0
2008-01-25 04:34:00,1.00475,1.00475,1.00465,1.0047,104800000.0
2008-01-25 04:35:00,1.0047,1.00475,1.00465,1.00475,24600000.0
2008-01-25 04:36:00,1.00475,1.00475,1.0047,1.00475,26200000.0
2008-01-25 04:37:00,1.00475,1.00475,1.00465,1.00475,31200000.0
2008-01-25 04:38:00,1.00475,1.00475,1.0046,1.00465,152300000.0
2008-01-25 04:39:00,1.0046,1.0049,1.0046,1.0049,491000004.0
2008-01-25 04:40:00,1.0048,1.0049,1.0048,1.0049,114200000.0
2008-01-25 04:41:00,1.0048,1.0049,1.00475,1.0049,54800000.0
2008-01-25 04:42:00,1.00475,1.00475,1.0046,1.0046,72800000.0
2008-01-25 04:43:00,1.0049,1.0049,1.0046,1.0048,165800000.0
2008-01-25 04:44:00,1.0048,1.00495,1.00475,1.00495,523400000.0
2008-01-25 04:45:00,1.00495,1.0053,1.0048,1.0053,438499994.0
2008-01-25 04:46:00,1.0053,1.00555,1.00525,1.00555,974300012.0
2008-01-25 04:47:00,1.00555,1.00555,1.0054,1.0055,32100000.0
2008-01-25 04:48:00,1.0055,1.0055,1.00515,1.00525,214500000.0
2008-01-25 04:49:00,1.00525,1.0058,1.00525,1.0058,442200002.0
2008-01-25 04:50:00,1.0058,1.0061,1.00565,1.00575,185900000.0
2008-01-25 04:51:00,1.0061,1.0061,1.0061,1.0061,24800000.0
2008-01-25 04:52:00,1.0061,1.0061,1.00575,1.00585,224300000.0
2008-01-25 04:53:00,1.00585,1.00585,1.00565,1.00565,348800001.0
2008-01-25 04:54:00,1.00565,1.00585,1.00565,1.00565,91100000.0
2008-01-25 04:55:00,1.00565,1.0057,1.00565,1.00565,96200000.0
2008-01-25 04:56:00,1.00565,1.00565,1.00565,1.00565,62000000.0
2008-01-25 04:57:00,1.00565,1.0058,1.00565,1.00565,70100000.0
2008-01-25 04:58:00,1.00565,1.00585,1.00565,1.00565,120400000.0
2008-01-25 04:59:00,1.0057,1.00585,1.0056,1.0056,399800000.0
2008-01-25 05:00:00,1.0056,1.0056,1.0055,1.0055,29300000.0
2008-01-25 05:01:00,1.0055,1.0057,1.0055,1.0057,128400000.0
2008-01-25 05:02:00,1.0057,1.00595,1.0057,1.0058,128200000.0
2008-01-25 05:03:00,1.0058,1.00595,1.00575,1.0058,88700000.0
2008-01-25 05:04:00,1.0058,1.0058,1.00575,1.00575,141500000.0
2008-01-25 05:05:00,1.00575,1.00575,1.00565,1.00575,234400000.0
2008-01-25 05:06:00,1.00575,1.00575,1.00565,1.00575,135900000.0
2008-01-25 05:07:00,1.00575,1.00575,1.00575,1.00575,105300000.0
2008-01-25 05:08:00,1.00575,1.00575,1.00565,1.00575,224400000.0
2008-01-25 05:09:00,1.00575,1.0058,1.0054,1.00575,365200003.0
2008-01-25 05:10:00,1.00575,1.00575,1.00535,1.00535,225300000.0
2008-01-25 05:11:00,1.00535,1.0057,1.0053,1.0053,224600000.0
2008-01-25 05:12:00,1.00535,1.00535,1.0053,1.0053,262700000.0
2008-01-25 05:13:00,1.0053,1.0053,1.00515,1.0053,90200000.0
2008-01-25 05:14:00,1.0053,1.0053,1.00525,1.0053,164100000.0
2008-01-25 05:15:00,1.0053,1.0053,1.00515,1.0053,225500000.0
2008-01-25 05:16:00,1.0053,1.0053,1.00525,1.0053,285500000.0
2008-01-25 05:17:00,1.0053,1.0057,1.0053,1.00535,132800000.0
2008-01-25 05:18:00,1.00535,1.00565,1.0053,1.00535,69800003.0
2008-01-25 05:19:00,1.00535,1.0058,1.00535,1.0058,38800000.0
2008-01-25 05:20:00,1.0058,1.0059,1.0058,1.00585,112300000.0
2008-01-25 05:21:00,1.00585,1.00585,1.00575,1.00575,88700000.0
2008-01-25 05:22:00,1.00575,1.00595,1.00575,1.00595,289500000.0
2008-01-25 05:23:00,1.00595,1.0062,1.00595,1.00615,127700000.0
2008-01-25 05:24:00,1.00615,1.00615,1.00575,1.0061,359300000.0
2008-01-25 05:25:00,1.0061,1.00615,1.006,1.0061,70900000.0
2008-01-25 05:26:00,1.0061,1.0061,1.00605,1.00605,137900000.0
2008-01-25 05:27:00,1.0061,1.0061,1.00595,1.006,147300000.0
2008-01-25 05:28:00,1.006,1.006,1.006,1.006,26400000.0
2008-01-25 05:29:00,1.006,1.006,1.00595,1.00595,33400000.0
2008-01-25 05:30:00,1.00595,1.006,1.00585,1.00595,231600000.0
2008-01-25 05:31:00,1.00595,1.006,1.0059,1.0059,170100000.0
2008-01-25 05:32:00,1.0059,1.0059,1.0058,1.0059,349299986.0
2008-01-25 05:33:00,1.0059,1.0059,1.0059,1.0059,82700000.0
2008-01-25 05:34:00,1.0059,1.0059,1.0059,1.0059,115200000.0
2008-01-25 05:35:00,1.0059,1.0059,1.0058,1.00585,177500000.0
2008-01-25 05:36:00,1.00585,1.0059,1.0058,1.0059,200800008.0
2008-01-25 05:37:00,1.0059,1.0059,1.0059,1.0059,120300000.0
2008-01-25 05:38:00,1.0059,1.006,1.0059,1.006,49600000.0
2008-01-25 05:39:00,1.006,1.006,1.00595,1.00595,24600000.0
2008-01-25 05:40:00,1.00595,1.00595,1.0059,1.00595,65600000.0
2008-01-25 05:41:00,1.00595,1.006,1.0059,1.0059,210500000.0
2008-01-25 05:42:00,1.0059,1.0059,1.00565,1.00575,406700000.0
2008-01-25 05:43:00,1.00575,1.0058,1.00565,1.0058,239400000.0
2008-01-25 05:44:00,1.0057,1.0058,1.00565,1.00565,83400000.0
2008-01-25 05:45:00,1.00565,1.00565,1.00555,1.0056,253100000.0
2008-01-25 05:46:00,1.0056,1.0056,1.0054,1.0055,174100000.0
2008-01-25 05:47:00,1.0055,1.00555,1.0054,1.00555,119700000.0
2008-01-25 05:48:00,1.00555,1.00565,1.00555,1.00565,111800000.0
2008-01-25 05:49:00,1.0056,1.00565,1.0056,1.00565,113499996.0
2008-01-25 05:50:00,1.00565,1.00565,1.0056,1.00565,106500000.0
2008-01-25 05:51:00,1.00565,1.00565,1.00565,1.00565,64400000.0
2008-01-25 05:52:00,1.00565,1.00565,1.00565,1.00565,65100000.0
2008-01-25 05:53:00,1.00565,1.00565,1.00565,1.00565,113400000.0
2008-01-25 05:54:00,1.00565,1.00565,1.00565,1.00565,59800000.0
2008-01-25 05:55:00,1.00565,1.00565,1.00555,1.00565,56700000.0
2008-01-25 05:56:00,1.00555,1.00565,1.00555,1.00565,90700000.0
2008-01-25 05:57:00,1.00565,1.00565,1.00555,1.00565,93100000.0
2008-01-25 05:58:00,1.00565,1.0058,1.00555,1.0058,120100000.0
2008-01-25 05:59:00,1.0058,1.0058,1.00565,1.00565,273000008.0
2008-01-25 06:00:00,1.00565,1.00575,1.0056,1.00575,95200000.0
2008-01-25 06:01:00,1.0057,1.0057,1.00555,1.00555,82100000.0
2008-01-25 06:02:00,1.00565,1.0057,1.00555,1.0057,113700000.0
2008-01-25 06:03:00,1.0057,1.00575,1.0055,1.0055,83800000.0
2008-01-25 06:04:00,1.0055,1.0057,1.0055,1.00555,58300000.0
2008-01-25 06:05:00,1.0056,1.0057,1.00545,1.0057,131900001.0
2008-01-25 06:06:00,1.0057,1.0057,1.0056,1.0057,59400000.0
2008-01-25 06:07:00,1.00565,1.0058,1.0056,1.0058,76600000.0
2008-01-25 06:08:00,1.0058,1.00585,1.00555,1.00555,432200000.0
2008-01-25 06:09:00,1.00555,1.0056,1.00545,1.0055,111300000.0
2008-01-25 06:10:00,1.0055,1.0055,1.0054,1.0054,72900000.0
2008-01-25 06:11:00,1.0054,1.0054,1.0053,1.0053,15200000.0
2008-01-25 06:12:00,1.0053,1.0054,1.005,1.005,178100000.0
2008-01-25 06:13:00,1.0051,1.0053,1.005,1.0051,45707000.0
2008-01-25 06:14:00,1.00505,1.0051,1.00505,1.0051,78700000.0
2008-01-25 06:15:00,1.0051,1.0051,1.00505,1.00505,19800000.0
2008-01-25 06:16:00,1.00505,1.0051,1.00505,1.0051,67500000.0
2008-01-25 06:17:00,1.0051,1.0051,1.0049,1.0051,29000000.0
2008-01-25 06:18:00,1.0051,1.00525,1.00505,1.0052,106400000.0
2008-01-25 06:19:00,1.0052,1.00535,1.00515,1.00535,49600000.0
2008-01-25 06:20:00,1.00535,1.00535,1.00515,1.00525,123600000.0
2008-01-25 06:21:00,1.00525,1.00525,1.0052,1.00525,29100000.0
2008-01-25 06:22:00,1.0052,1.0052,1.00505,1.00515,242000001.0
2008-01-25 06:23:00,1.00515,1.0052,1.00515,1.0052,78100000.0
2008-01-25 06:24:00,1.0052,1.00525,1.00505,1.0052,77800000.0
2008-01-25 06:25:00,1.0052,1.00525,1.00505,1.0051,77700000.0
2008-01-25 06:26:00,1.0051,1.0052,1.00505,1.0051,147500000.0
2008-01-25 06:27:00,1.0051,1.0051,1.00495,1.00505,67800000.0
2008-01-25 06:28:00,1.00505,1.00505,1.00505,1.00505,176900000.0
2008-01-25 06:29:00,1.00505,1.00505,1.00505,1.00505,248600000.0
2008-01-25 06:30:00,1.00505,1.0051,1.005,1.0051,204300000.0
2008-01-25 06:31:00,1.0051,1.0051,1.00495,1.0051,12700000.0
2008-01-25 06:32:00,1.0051,1.0051,1.005,1.0051,111900000.0
2008-01-25 06:33:00,1.00505,1.00505,1.0047,1.00505,74100000.0
2008-01-25 06:34:00,1.00505,1.0052,1.0047,1.00515,135200000.0
2008-01-25 06:35:00,1.00515,1.00515,1.00495,1.0051,120400000.0
2008-01-25 06:36:00,1.0051,1.00545,1.00505,1.00545,91800000.0
2008-01-25 06:37:00,1.00545,1.0056,1.0054,1.00545,195000000.0
2008-01-25 06:38:00,1.00545,1.00545,1.00535,1.0054,63800000.0
2008-01-25 06:39:00,1.0054,1.0054,1.0052,1.0053,91300000.0
2008-01-25 06:40:00,1.00525,1.00545,1.00515,1.00535,81400000.0
2008-01-25 06:41:00,1.0054,1.0054,1.00515,1.0054,45900000.0
2008-01-25 06:42:00,1.00535,1.0054,1.00525,1.00535,88100000.0
2008-01-25 06:43:00,1.00535,1.00535,1.00525,1.0053,186100000.0
2008-01-25 06:44:00,1.0053,1.0053,1.0052,1.0052,58800000.0
2008-01-25 06:45:00,1.0052,1.0053,1.00495,1.0053,84700000.0
2008-01-25 06:46:00,1.0053,1.0053,1.0052,1.0052,64000000.0
2008-01-25 06:47:00,1.0053,1.0053,1.0052,1.0053,51700000.0
2008-01-25 06:48:00,1.0053,1.0053,1.00495,1.00525,95500000.0
2008-01-25 06:49:00,1.00525,1.00525,1.00485,1.0052,57000000.0
2008-01-25 06:50:00,1.0052,1.0052,1.0051,1.0051,47500000.0
2008-01-25 06:51:00,1.0051,1.0051,1.0049,1.0051,19600000.0
2008-01-25 06:52:00,1.00495,1.0051,1.00495,1.0051,8000000.0
2008-01-25 06:53:00,1.0051,1.0051,1.00495,1.0051,16600000.0
2008-01-25 06:54:00,1.0051,1.0051,1.0051,1.0051,68800000.0
2008-01-25 06:55:00,1.0051,1.0051,1.00485,1.0051,66900000.0
2008-01-25 06:56:00,1.0051,1.0052,1.0046,1.0052,82300000.0
2008-01-25 06:57:00,1.00515,1.0052,1.00515,1.0052,124200000.0
2008-01-25 06:58:00,1.0052,1.0052,1.00515,1.00515,51400000.0
2008-01-25 06:59:00,1.00515,1.0052,1.00505,1.00505,48000000.0
2008-01-25 07:00:00,1.00505,1.00505,1.00505,1.00505,65100000.0
2008-01-25 07:01:00,1.00505,1.00505,1.00505,1.00505,52700000.0
2008-01-25 07:02:00,1.00505,1.00505,1.00495,1.00505,119500000.0
2008-01-25 07:03:00,1.00495,1.0051,1.00495,1.005,72600000.0
2008-01-25 07:04:00,1.005,1.00515,1.005,1.0051,268000000.0
2008-01-25 07:05:00,1.0051,1.0051,1.00505,1.0051,66600000.0
2008-01-25 07:06:00,1.0051,1.0051,1.00465,1.0051,92300000.0
2008-01-25 07:07:00,1.0051,1.0051,1.0047,1.0051,122500000.0
2008-01-25 07:08:00,1.0051,1.00515,1.005,1.00515,123200000.0
2008-01-25 07:09:00,1.00515,1.00525,1.0051,1.00525,182600000.0
2008-01-25 07:10:00,1.0052,1.0052,1.0051,1.00515,85600000.0
2008-01-25 07:11:00,1.00515,1.0052,1.0048,1.0048,72200000.0
2008-01-25 07:12:00,1.00515,1.00515,1.0048,1.00515,103000000.0
2008-01-25 07:13:00,1.00515,1.00515,1.00505,1.00515,140700000.0
2008-01-25 07:14:00,1.00515,1.00515,1.00505,1.00515,317600000.0
2008-01-25 07:15:00,1.00515,1.00515,1.00505,1.00515,253800000.0
2008-01-25 07:16:00,1.00515,1.00515,1.00515,1.00515,214700000.0
2008-01-25 07:17:00,1.00515,1.00515,1.00515,1.00515,262400000.0
2008-01-25 07:18:00,1.00515,1.0053,1.00505,1.0053,173900000.0
2008-01-25 07:19:00,1.0053,1.0053,1.00515,1.0052,53100000.0
2008-01-25 07:20:00,1.0052,1.0052,1.00515,1.00515,90600000.0
2008-01-25 07:21:00,1.00515,1.00525,1.00515,1.0052,146000000.0
2008-01-25 07:22:00,1.00515,1.00545,1.00515,1.0052,238200000.0
2008-01-25 07:23:00,1.0052,1.00545,1.0052,1.00545,83100000.0
2008-01-25 07:24:00,1.0054,1.00545,1.00515,1.0052,127900000.0
2008-01-25 07:25:00,1.0052,1.0052,1.00515,1.0052,113700000.0
2008-01-25 07:26:00,1.0052,1.0053,1.00515,1.0052,130800000.0
2008-01-25 07:27:00,1.0052,1.00525,1.00505,1.00525,179500000.0
2008-01-25 07:28:00,1.00525,1.0054,1.0051,1.00525,170300000.0
2008-01-25 07:29:00,1.00525,1.0055,1.00525,1.0053,98500000.0
2008-01-25 07:30:00,1.0053,1.00535,1.00515,1.00535,302500003.0
2008-01-25 07:31:00,1.00535,1.0055,1.0053,1.0053,102300000.0
2008-01-25 07:32:00,1.00525,1.0053,1.00515,1.0053,271799999.0
2008-01-25 07:33:00,1.0053,1.0053,1.00515,1.00525,206200000.0
2008-01-25 07:34:00,1.00525,1.00525,1.00515,1.00525,156900003.0
2008-01-25 07:35:00,1.00525,1.0053,1.0052,1.0052,79600000.0
2008-01-25 07:36:00,1.0052,1.0053,1.00515,1.00515,109500000.0
2008-01-25 07:37:00,1.00515,1.00535,1.00515,1.0053,123700000.0
2008-01-25 07:38:00,1.0053,1.0053,1.00515,1.00515,275999996.0
2008-01-25 07:39:00,1.00525,1.0053,1.0051,1.0051,76400000.0
2008-01-25 07:40:00,1.0051,1.0051,1.0051,1.0051,86200000.0
2008-01-25 07:41:00,1.0051,1.0051,1.00505,1.0051,87200000.0
2008-01-25 07:42:00,1.0051,1.0053,1.0051,1.0053,64000000.0
2008-01-25 07:43:00,1.0053,1.0053,1.0051,1.00515,75500000.0
2008-01-25 07:44:00,1.00515,1.0053,1.00515,1.00515,76000000.0
2008-01-25 07:45:00,1.00515,1.00525,1.00505,1.0052,216000002.0
2008-01-25 07:46:00,1.00515,1.0053,1.00515,1.0053,224100000.0
2008-01-25 07:47:00,1.0053,1.0053,1.0051,1.0051,60400000.0
2008-01-25 07:48:00,1.0051,1.0051,1.0051,1.0051,60000000.0
2008-01-25 07:49:00,1.0051,1.0053,1.005,1.005,100800000.0
2008-01-25 07:50:00,1.005,1.0053,1.005,1.00515,281300000.0
2008-01-25 07:51:00,1.00515,1.0052,1.00515,1.0052,151800000.0
2008-01-25 07:52:00,1.0052,1.0056,1.0052,1.0055,165100000.0
2008-01-25 07:53:00,1.0055,1.00575,1.0053,1.0053,367299999.0
2008-01-25 07:54:00,1.0053,1.0055,1.0053,1.00545,169600000.0
2008-01-25 07:55:00,1.00545,1.0055,1.00535,1.00535,221400007.0
2008-01-25 07:56:00,1.00545,1.00545,1.00535,1.00545,307300000.0
2008-01-25 07:57:00,1.00545,1.00545,1.00545,1.00545,216000000.0
2008-01-25 07:58:00,1.00545,1.00545,1.00545,1.00545,216000000.0
2008-01-25 07:59:00,1.00545,1.00555,1.00535,1.0055,173600000.0
2008-01-25 08:00:00,1.0055,1.00555,1.00535,1.0054,230200000.0
2008-01-25 08:01:00,1.0054,1.0054,1.00515,1.00515,229900000.0
2008-01-25 08:02:00,1.0052,1.0053,1.0051,1.00525,210400000.0
2008-01-25 08:03:00,1.00525,1.00525,1.00465,1.00465,170500000.0
2008-01-25 08:04:00,1.00465,1.0048,1.0043,1.00455,517100000.0
2008-01-25 08:05:00,1.00455,1.0048,1.00445,1.00445,311700002.0
2008-01-25 08:06:00,1.00445,1.00455,1.004,1.00445,652299997.0
2008-01-25 08:07:00,1.00445,1.00445,1.00435,1.00435,281900000.0
2008-01-25 08:08:00,1.00435,1.00465,1.00435,1.0044,230400000.0
2008-01-25 08:09:00,1.0044,1.0044,1.004,1.0041,463499996.0
2008-01-25 08:10:00,1.00425,1.0045,1.00425,1.0044,182700000.0
2008-01-25 08:11:00,1.0044,1.0045,1.00425,1.00435,156400000.0
2008-01-25 08:12:00,1.0044,1.0044,1.0043,1.0043,181500000.0
2008-01-25 08:13:00,1.00435,1.0052,1.0043,1.0052,299700000.0
2008-01-25 08:14:00,1.0052,1.00635,1.0051,1.0057,699400006.0
2008-01-25 08:15:00,1.0057,1.0058,1.00565,1.0058,338600002.0
2008-01-25 08:16:00,1.0058,1.0058,1.00575,1.00575,107800000.0
2008-01-25 08:17:00,1.0058,1.0058,1.0049,1.00525,400100000.0
2008-01-25 08:18:00,1.00525,1.0057,1.00525,1.0057,367200000.0
2008-01-25 08:19:00,1.0057,1.00575,1.0057,1.00575,226000005.0
2008-01-25 08:20:00,1.00575,1.00585,1.0057,1.0058,110400000.0
2008-01-25 08:21:00,1.0058,1.00585,1.0058,1.00585,268000000.0
2008-01-25 08:22:00,1.00585,1.00585,1.00585,1.00585,323200000.0
2008-01-25 08:23:00,1.00585,1.00585,1.00575,1.00585,312200001.0
2008-01-25 08:24:00,1.0059,1.00625,1.0058,1.00625,194700000.0
2008-01-25 08:25:00,1.00625,1.00625,1.00615,1.0062,68599999.0
2008-01-25 08:26:00,1.0062,1.0062,1.0061,1.0062,54900000.0
2008-01-25 08:27:00,1.0062,1.0062,1.0061,1.0062,51200000.0
2008-01-25 08:28:00,1.0061,1.0062,1.0061,1.0061,276099993.0
2008-01-25 08:29:00,1.0061,1.0062,1.0061,1.0061,391099993.0
2008-01-25 08:30:00,1.00615,1.0063,1.00605,1.0063,261900000.0
2008-01-25 08:31:00,1.00635,1.00655,1.0062,1.0062,295700000.0
2008-01-25 08:32:00,1.0062,1.00645,1.0062,1.00645,467799998.0
2008-01-25 08:33:00,1.0064,1.00645,1.0064,1.00645,348800000.0
2008-01-25 08:34:00,1.00645,1.00645,1.0064,1.00645,266000000.0
2008-01-25 08:35:00,1.00645,1.00645,1.00645,1.00645,292000000.0
2008-01-25 08:36:00,1.00645,1.00645,1.0064,1.00645,459200000.0
2008-01-25 08:37:00,1.00645,1.00645,1.00645,1.00645,580000000.0
2008-01-25 08:38:00,1.00645,1.00645,1.00635,1.00635,148000000.0
2008-01-25 08:39:00,1.00645,1.00645,1.00625,1.00635,129500000.0
2008-01-25 08:40:00,1.0064,1.00645,1.0063,1.0063,423300000.0
2008-01-25 08:41:00,1.0063,1.00645,1.0063,1.0064,595200000.0
2008-01-25 08:42:00,1.0064,1.0065,1.0064,1.0064,505900000.0
2008-01-25 08:43:00,1.00645,1.0065,1.00645,1.0065,145500000.0
2008-01-25 08:44:00,1.0065,1.0065,1.0064,1.00645,391300000.0
2008-01-25 08:45:00,1.00645,1.00655,1.00645,1.00645,283000000.0
2008-01-25 08:46:00,1.00635,1.00645,1.00635,1.00645,353800000.0
2008-01-25 08:47:00,1.00645,1.00645,1.0064,1.00645,152000000.0
2008-01-25 08:48:00,1.00645,1.00645,1.0064,1.00645,125400000.0
2008-01-25 08:49:00,1.00645,1.00645,1.0061,1.0062,116500000.0
2008-01-25 08:50:00,1.0062,1.0062,1.006,1.0061,221700000.0
2008-01-25 08:51:00,1.0061,1.0061,1.00595,1.00595,43200000.0
2008-01-25 08:52:00,1.00595,1.0061,1.00595,1.0061,141900000.0
2008-01-25 08:53:00,1.0061,1.0061,1.00575,1.0061,138000000.0
2008-01-25 08:54:00,1.0061,1.00615,1.00605,1.0061,132900000.0
2008-01-25 08:55:00,1.0062,1.0062,1.00595,1.00595,141200000.0
2008-01-25 08:56:00,1.00595,1.00625,1.00595,1.00605,211400000.0
2008-01-25 08:57:00,1.00605,1.0063,1.0059,1.0063,121900000.0
2008-01-25 08:58:00,1.0063,1.0063,1.00615,1.0062,113700000.0
2008-01-25 08:59:00,1.0062,1.0062,1.0061,1.0061,78500000.0
2008-01-25 09:00:00,1.0061,1.0061,1.0057,1.0057,141000000.0
2008-01-25 09:01:00,1.00575,1.0058,1.00545,1.00545,356300000.0
2008-01-25 09:02:00,1.0058,1.00585,1.00545,1.0057,179694412.0
2008-01-25 09:03:00,1.0057,1.0057,1.0055,1.00555,229109000.0
2008-01-25 09:04:00,1.0057,1.0059,1.00555,1.0058,172800000.0
2008-01-25 09:05:00,1.0057,1.0058,1.0057,1.0058,120300000.0
2008-01-25 09:06:00,1.0058,1.0058,1.00545,1.00545,189500000.0
2008-01-25 09:07:00,1.0055,1.0056,1.0054,1.0055,199100000.0
2008-01-25 09:08:00,1.0056,1.0057,1.0055,1.0055,70500000.0
2008-01-25 09:09:00,1.0055,1.0055,1.0052,1.0052,95100000.0
2008-01-25 09:10:00,1.00535,1.0055,1.0053,1.00535,167900000.0
2008-01-25 09:11:00,1.00535,1.0055,1.00535,1.0055,162800000.0
2008-01-25 09:12:00,1.00535,1.0055,1.00535,1.0055,119900000.0
2008-01-25 09:13:00,1.0055,1.0056,1.00505,1.00505,319600000.0
2008-01-25 09:14:00,1.0051,1.0052,1.005,1.00505,341500003.0
2008-01-25 09:15:00,1.0051,1.0052,1.005,1.0052,388100001.0
2008-01-25 09:16:00,1.00525,1.0053,1.0052,1.0053,137600000.0
2008-01-25 09:17:00,1.0053,1.00575,1.00515,1.00565,254900000.0
2008-01-25 09:18:00,1.00565,1.0057,1.00545,1.00565,219200000.0
2008-01-25 09:19:00,1.00565,1.0059,1.00565,1.0059,356100000.0
2008-01-25 09:20:00,1.0058,1.0059,1.0057,1.00585,113600000.0
2008-01-25 09:21:00,1.0059,1.0059,1.00575,1.0059,134500000.0
2008-01-25 09:22:00,1.0059,1.0059,1.0059,1.0059,49300000.0
2008-01-25 09:23:00,1.0059,1.006,1.00585,1.006,174600000.0
2008-01-25 09:24:00,1.006,1.0062,1.006,1.00615,351300000.0
2008-01-25 09:25:00,1.0062,1.0062,1.006,1.006,190200000.0
2008-01-25 09:26:00,1.006,1.006,1.00575,1.00575,72600000.0
2008-01-25 09:27:00,1.00575,1.006,1.0057,1.0059,366700000.0
2008-01-25 09:28:00,1.0059,1.0059,1.0058,1.0059,119800000.0
2008-01-25 09:29:00,1.00585,1.0059,1.0058,1.00585,259500000.0
2008-01-25 09:30:00,1.00585,1.0059,1.00555,1.0059,324100000.0
2008-01-25 09:31:00,1.0059,1.0061,1.00575,1.00605,119400000.0
2008-01-25 09:32:00,1.00605,1.0062,1.00585,1.00595,432300000.0
2008-01-25 09:33:00,1.0059,1.00595,1.0059,1.00595,539199982.0
2008-01-25 09:34:00,1.00595,1.006,1.0056,1.0057,1431100000.0
2008-01-25 09:35:00,1.0057,1.0057,1.00535,1.00545,162599998.0
2008-01-25 09:36:00,1.0057,1.006,1.0057,1.0057,329700000.0
2008-01-25 09:37:00,1.0057,1.006,1.0056,1.0058,429700000.0
2008-01-25 09:38:00,1.0058,1.0058,1.00565,1.0057,71100000.0
2008-01-25 09:39:00,1.0056,1.0056,1.0052,1.0054,405399997.0
2008-01-25 09:40:00,1.0054,1.0055,1.00535,1.0055,464900002.0
2008-01-25 09:41:00,1.0055,1.0055,1.00535,1.0054,701099999.0
2008-01-25 09:42:00,1.0054,1.0054,1.00505,1.0052,600000000.0
2008-01-25 09:43:00,1.0053,1.00535,1.00505,1.0052,671500000.0
2008-01-25 09:44:00,1.0051,1.0055,1.00505,1.0052,522199999.0
2008-01-25 09:45:00,1.0052,1.0052,1.0051,1.00515,210400000.0
2008-01-25 09:46:00,1.00515,1.00515,1.005,1.00505,122200000.0
2008-01-25 09:47:00,1.005,1.00515,1.00485,1.00515,170700000.0
2008-01-25 09:48:00,1.00515,1.0052,1.0046,1.0049,631300004.0
2008-01-25 09:49:00,1.0049,1.0051,1.00485,1.0051,302600000.0
2008-01-25 09:50:00,1.0051,1.0054,1.005,1.0053,154600000.0
2008-01-25 09:51:00,1.0053,1.0054,1.00525,1.00525,108400000.0
2008-01-25 09:52:00,1.0052,1.0053,1.00515,1.00515,106200000.0
2008-01-25 09:53:00,1.00525,1.0056,1.00525,1.00555,136300000.0
2008-01-25 09:54:00,1.0056,1.0057,1.00545,1.0056,88200000.0
2008-01-25 09:55:00,1.0056,1.0057,1.00535,1.0054,429400000.0
2008-01-25 09:56:00,1.0054,1.0054,1.0051,1.0052,776499978.0
2008-01-25 09:57:00,1.0052,1.0053,1.00515,1.0052,327199998.0
2008-01-25 09:58:00,1.0052,1.0052,1.005,1.00505,309600000.0
2008-01-25 09:59:00,1.00505,1.0052,1.005,1.00515,129300000.0
2008-01-25 10:00:00,1.0052,1.0052,1.0051,1.0052,109100000.0
2008-01-25 10:01:00,1.0052,1.0052,1.00515,1.00515,160500000.0
2008-01-25 10:02:00,1.00515,1.0052,1.0045,1.0046,288399998.0
2008-01-25 10:03:00,1.0046,1.0049,1.0045,1.0049,558900000.0
2008-01-25 10:04:00,1.0049,1.005,1.00445,1.00465,571099990.0
2008-01-25 10:05:00,1.00465,1.00485,1.00435,1.00485,221785434.0
2008-01-25 10:06:00,1.00485,1.00485,1.00485,1.00485,96902470.0
2008-01-25 10:07:00,1.00485,1.0052,1.00485,1.0051,737282962.0
2008-01-25 10:08:00,1.0051,1.0051,1.00485,1.005,214965928.0
2008-01-25 10:09:00,1.005,1.005,1.0047,1.0049,175880492.0
2008-01-25 10:10:00,1.0049,1.0056,1.00485,1.0055,403460988.0
2008-01-25 10:11:00,1.0055,1.0057,1.0051,1.0057,143899999.0
2008-01-25 10:12:00,1.0057,1.0061,1.0056,1.0058,545799998.0
2008-01-25 10:13:00,1.0058,1.0059,1.00575,1.0059,402199999.0
2008-01-25 10:14:00,1.0059,1.0062,1.0056,1.00605,459500001.0
2008-01-25 10:15:00,1.00605,1.00635,1.00595,1.0063,555500015.0
2008-01-25 10:16:00,1.0063,1.0063,1.006,1.006,491800007.0
2008-01-25 10:17:00,1.006,1.0062,1.0059,1.0059,292600000.0
2008-01-25 10:18:00,1.0059,1.0059,1.00585,1.00585,285300000.0
2008-01-25 10:19:00,1.0059,1.0059,1.00585,1.0059,149700000.0
2008-01-25 10:20:00,1.0059,1.00615,1.0059,1.00615,232100000.0
2008-01-25 10:21:00,1.00615,1.00625,1.00605,1.00625,172800000.0
2008-01-25 10:22:00,1.00625,1.00645,1.00615,1.00645,331900000.0
2008-01-25 10:23:00,1.00645,1.00645,1.0062,1.0064,305700000.0
2008-01-25 10:24:00,1.0064,1.0065,1.0064,1.00645,181000000.0
2008-01-25 10:25:00,1.00645,1.0065,1.0055,1.0058,723099992.0
2008-01-25 10:26:00,1.0058,1.0058,1.00565,1.00565,107999996.0
2008-01-25 10:27:00,1.00565,1.00615,1.00565,1.00615,334200000.0
2008-01-25 10:28:00,1.00615,1.0062,1.00595,1.00605,509399994.0
2008-01-25 10:29:00,1.00605,1.00605,1.0056,1.0056,445999995.0
2008-01-25 10:30:00,1.0056,1.0056,1.00525,1.0056,152200000.0
2008-01-25 10:31:00,1.0056,1.0057,1.00555,1.0056,823399972.0
2008-01-25 10:32:00,1.0056,1.0056,1.0055,1.0055,555199987.0
2008-01-25 10:33:00,1.0055,1.0058,1.0054,1.0058,514199981.0
2008-01-25 10:34:00,1.0058,1.0058,1.00555,1.00555,185999999.0
2008-01-25 10:35:00,1.00555,1.0056,1.00555,1.0056,133600000.0
2008-01-25 10:36:00,1.0056,1.0056,1.005,1.00515,585599992.0
2008-01-25 10:37:00,1.00515,1.0052,1.0051,1.00515,647399980.0
2008-01-25 10:38:00,1.0052,1.0053,1.00505,1.0052,190899999.0
2008-01-25 10:39:00,1.0052,1.0055,1.0052,1.00535,356499996.0
2008-01-25 10:40:00,1.00535,1.0055,1.00505,1.0051,510699999.0
2008-01-25 10:41:00,1.0052,1.0054,1.005,1.0053,663899994.0
2008-01-25 10:42:00,1.0053,1.0053,1.005,1.005,315199999.0
2008-01-25 10:43:00,1.005,1.0051,1.00485,1.0051,251890246.0
2008-01-25 10:44:00,1.0051,1.00535,1.0051,1.00525,63500000.0
2008-01-25 10:45:00,1.00525,1.00545,1.00525,1.00525,25300000.0
2008-01-25 10:46:00,1.00525,1.00545,1.0052,1.00535,115200000.0
2008-01-25 10:47:00,1.00535,1.0056,1.00525,1.00555,93700000.0
2008-01-25 10:48:00,1.00555,1.00565,1.0054,1.00545,228499998.0
2008-01-25 10:49:00,1.00545,1.0058,1.00545,1.0055,80399998.0
2008-01-25 10:50:00,1.0055,1.0057,1.0055,1.0057,469399976.0
2008-01-25 10:51:00,1.0057,1.0057,1.00555,1.00555,60500000.0
2008-01-25 10:52:00,1.00555,1.0057,1.0054,1.0055,111000002.0
2008-01-25 10:53:00,1.00518,1.00558,1.00518,1.00543,525000001.0
2008-01-25 10:54:00,1.00585,1.0059,1.00585,1.00585,10300000.0
2008-01-25 10:55:00,1.00585,1.0061,1.0057,1.00605,184200000.0
2008-01-25 10:56:00,1.0061,1.00625,1.00605,1.00615,52700000.0
2008-01-25 10:57:00,1.0061,1.0063,1.0061,1.0062,20400000.0
2008-01-25 10:58:00,1.0062,1.00685,1.0062,1.0068,16000000.0
2008-01-25 10:59:00,1.0068,1.00695,1.0064,1.0065,245800000.0
2008-01-25 11:00:00,1.0065,1.0067,1.00605,1.00645,276599993.0
2008-01-25 11:01:00,1.0065,1.0068,1.00645,1.00655,267600002.0
2008-01-25 11:02:00,1.00655,1.0071,1.0064,1.0067,110150000.0
2008-01-25 11:03:00,1.0067,1.0068,1.0066,1.0068,232799993.0
2008-01-25 11:04:00,1.0068,1.0068,1.00655,1.00675,20000000.0
2008-01-25 11:05:00,1.00675,1.0068,1.00665,1.00675,58600000.0
2008-01-25 11:06:00,1.00675,1.0073,1.0066,1.0073,98700000.0
2008-01-25 11:07:00,1.0073,1.00745,1.0073,1.0074,188300000.0
2008-01-25 11:08:00,1.0074,1.0074,1.007,1.0073,195600000.0
2008-01-25 11:09:00,1.0073,1.00755,1.00725,1.0074,228800000.0
2008-01-25 11:10:00,1.0074,1.0074,1.0066,1.0066,458079999.0
2008-01-25 11:11:00,1.00665,1.007,1.0066,1.0068,407000001.0
2008-01-25 11:12:00,1.0069,1.0073,1.0069,1.00705,182099997.0
2008-01-25 11:13:00,1.00705,1.008,1.00705,1.008,76400000.0
2008-01-25 11:14:00,1.008,1.00835,1.0079,1.0081,339000000.0
2008-01-25 11:15:00,1.0081,1.0082,1.0065,1.00665,961899989.0
2008-01-25 11:16:00,1.0067,1.0073,1.0066,1.00725,845500003.0
2008-01-25 11:17:00,1.00725,1.0077,1.00725,1.00765,448200000.0
2008-01-25 11:18:00,1.0076,1.00765,1.0073,1.0073,645000000.0
2008-01-25 11:19:00,1.0073,1.00795,1.0073,1.0077,443800001.0
2008-01-25 11:20:00,1.0077,1.0077,1.00725,1.00735,287300000.0
2008-01-25 11:21:00,1.0073,1.00735,1.0071,1.0072,128000000.0
2008-01-25 11:22:00,1.00715,1.0072,1.00705,1.0071,29200000.0
2008-01-25 11:23:00,1.00715,1.00725,1.0071,1.00725,21600000.0
2008-01-25 11:24:00,1.0072,1.0072,1.007,1.0071,549600000.0
2008-01-25 11:25:00,1.0071,1.0074,1.00695,1.0073,243900000.0
2008-01-25 11:26:00,1.0072,1.00825,1.00715,1.0075,434799999.0
2008-01-25 11:27:00,1.0075,1.0079,1.0075,1.0078,199700000.0
2008-01-25 11:28:00,1.0078,1.0078,1.0075,1.0076,101700000.0
2008-01-25 11:29:00,1.0076,1.0078,1.0075,1.0076,201900000.0
2008-01-25 11:30:00,1.0076,1.0078,1.0075,1.0075,108200001.0
2008-01-25 11:31:00,1.0076,1.0077,1.00755,1.0076,133400000.0
2008-01-25 11:32:00,1.0076,1.00785,1.0076,1.0078,263900000.0
2008-01-25 11:33:00,1.0077,1.0079,1.00755,1.00765,22800000.0
2008-01-25 11:34:00,1.00765,1.0079,1.00755,1.00765,15300000.0
2008-01-25 11:35:00,1.0076,1.00765,1.0074,1.0074,39600000.0
2008-01-25 11:36:00,1.0074,1.0074,1.0074,1.0074,80000000.0
2008-01-25 11:37:00,1.0074,1.00765,1.0074,1.00765,30800000.0
2008-01-25 11:38:00,1.00765,1.0078,1.0075,1.0075,26800000.0
2008-01-25 11:39:00,1.0075,1.00755,1.0074,1.0074,86000000.0
2008-01-25 11:40:00,1.00745,1.0076,1.0072,1.0075,46300001.0
2008-01-25 11:41:00,1.0075,1.0075,1.00715,1.0074,46300000.0
2008-01-25 11:42:00,1.0074,1.0075,1.00725,1.0073,50900000.0
2008-01-25 11:43:00,1.0073,1.00745,1.0072,1.00745,257400002.0
2008-01-25 11:44:00,1.00745,1.00745,1.00705,1.00705,96800000.0
2008-01-25 11:45:00,1.007,1.00755,1.00695,1.0074,241299996.0
2008-01-25 11:46:00,1.00745,1.0075,1.00745,1.0075,4200000.0
2008-01-25 11:47:00,1.0075,1.0075,1.0075,1.0075,1800000.0
2008-01-25 11:48:00,1.0075,1.0075,1.0074,1.0074,41600000.0
2008-01-25 11:49:00,1.0074,1.0078,1.0074,1.0078,99300000.0
2008-01-25 11:50:00,1.0078,1.0085,1.00775,1.0083,395700006.0
2008-01-25 11:51:00,1.0083,1.00835,1.0081,1.0081,25600000.0
2008-01-25 11:52:00,1.0081,1.0081,1.00735,1.00755,146399999.0
2008-01-25 11:53:00,1.00755,1.00785,1.0075,1.0078,35900000.0
2008-01-25 11:54:00,1.0078,1.0078,1.00765,1.00775,27700000.0
2008-01-25 11:55:00,1.00775,1.008,1.0077,1.00795,17000000.0
2008-01-25 11:56:00,1.00795,1.00805,1.00775,1.00795,126800000.0
2008-01-25 11:57:00,1.00795,1.00795,1.00735,1.0078,564099998.0
2008-01-25 11:58:00,1.0078,1.00795,1.00755,1.00795,56600000.0
2008-01-25 11:59:00,1.00795,1.0081,1.00745,1.0075,149900000.0
2008-01-25 12:00:00,1.0075,1.0081,1.0075,1.0081,298100000.0
2008-01-25 12:01:00,1.00805,1.00815,1.00805,1.00815,215100000.0
2008-01-25 12:02:00,1.00815,1.0083,1.0081,1.00815,12000000.0
2008-01-25 12:03:00,1.00815,1.0082,1.00805,1.00815,29400000.0
2008-01-25 12:04:00,1.00815,1.00815,1.0076,1.00785,338199999.0
2008-01-25 12:05:00,1.00785,1.00805,1.0077,1.00805,154300001.0
2008-01-25 12:06:00,1.00805,1.00805,1.0076,1.00805,100400000.0
2008-01-25 12:07:00,1.008,1.00805,1.0078,1.008,69700001.0
2008-01-25 12:08:00,1.00795,1.00815,1.00775,1.00805,475199996.0
2008-01-25 12:09:00,1.008,1.00875,1.00795,1.0085,1205599995.0
2008-01-25 12:10:00,1.0085,1.00875,1.0082,1.0084,709300001.0
2008-01-25 12:11:00,1.0086,1.0088,1.0084,1.0086,174199993.0
2008-01-25 12:12:00,1.00855,1.00855,1.00825,1.0084,68500000.0
2008-01-25 12:13:00,1.0084,1.0086,1.00835,1.00855,10800000.0
2008-01-25 12:14:00,1.00855,1.00855,1.0085,1.00855,26800000.0
2008-01-25 12:15:00,1.00794,1.00807,1.00755,1.00784,253300000.0
2008-01-25 12:16:00,1.0083,1.0083,1.0082,1.0082,27400000.0
2008-01-25 12:17:00,1.0082,1.0082,1.0081,1.0081,89100000.0
2008-01-25 12:18:00,1.0085,1.00875,1.0082,1.00865,226500002.0
2008-01-25 12:19:00,1.0086,1.00865,1.00845,1.00845,23300000.0
2008-01-25 12:20:00,1.0085,1.00865,1.00845,1.0085,85500000.0
2008-01-25 12:21:00,1.0085,1.0085,1.00835,1.0084,96900000.0
2008-01-25 12:22:00,1.0084,1.00865,1.0084,1.00865,103800000.0
2008-01-25 12:23:00,1.00865,1.00865,1.00835,1.0085,230100001.0
2008-01-25 12:24:00,1.0085,1.00865,1.00845,1.0085,208400000.0
2008-01-25 12:25:00,1.0085,1.0086,1.00845,1.0086,71300000.0
2008-01-25 12:26:00,1.00835,1.00855,1.00835,1.0085,183900000.0
2008-01-25 12:27:00,1.0085,1.0085,1.0083,1.0084,407900000.0
2008-01-25 12:28:00,1.0084,1.00865,1.0084,1.00845,290400000.0
2008-01-25 12:29:00,1.0084,1.0084,1.00815,1.0082,511600001.0
2008-01-25 12:30:00,1.0082,1.00885,1.0082,1.0085,948400001.0
2008-01-25 12:31:00,1.0085,1.0085,1.0081,1.00835,963999983.0
2008-01-25 12:32:00,1.00835,1.0086,1.00805,1.0086,757400011.0
2008-01-25 12:33:00,1.00855,1.0089,1.00855,1.0086,549599999.0
2008-01-25 12:34:00,1.0086,1.0086,1.0086,1.0086,458300000.0
2008-01-25 12:35:00,1.0086,1.009,1.0086,1.0088,698999999.0
2008-01-25 12:36:00,1.0088,1.0088,1.0087,1.0087,327300000.0
2008-01-25 12:37:00,1.0087,1.00915,1.0087,1.00915,483900000.0
2008-01-25 12:38:00,1.00915,1.0092,1.00875,1.0088,314499999.0
2008-01-25 12:39:00,1.00875,1.00905,1.00875,1.00885,945199980.0
2008-01-25 12:40:00,1.00885,1.00895,1.00885,1.00895,432500000.0
2008-01-25 12:41:00,1.00895,1.0091,1.0087,1.00875,383900001.0
2008-01-25 12:42:00,1.00875,1.00885,1.0087,1.0087,79800000.0
2008-01-25 12:43:00,1.0087,1.00885,1.0087,1.0088,60300000.0
2008-01-25 12:44:00,1.0088,1.00895,1.0087,1.0087,695499999.0
2008-01-25 12:45:00,1.0087,1.0088,1.00865,1.0087,620999992.0
2008-01-25 12:46:00,1.0087,1.0089,1.0087,1.0087,556000000.0
2008-01-25 12:47:00,1.00865,1.00865,1.0084,1.0085,78000000.0
2008-01-25 12:48:00,1.0085,1.00875,1.0085,1.00875,72600000.0
2008-01-25 12:49:00,1.00875,1.00875,1.0087,1.0087,315299995.0
2008-01-25 12:50:00,1.00895,1.00895,1.0088,1.0089,278499993.0
2008-01-25 12:51:00,1.0089,1.0089,1.0086,1.0087,255099994.0
2008-01-25 12:52:00,1.0088,1.0089,1.0088,1.0088,719499998.0
2008-01-25 12:53:00,1.0088,1.0088,1.0069,1.0081,810999984.0
2008-01-25 12:54:00,1.0082,1.0082,1.0079,1.0079,852300000.0
2008-01-25 12:55:00,1.00805,1.0081,1.00765,1.00775,614300012.0
2008-01-25 12:56:00,1.0078,1.008,1.0078,1.0079,375400004.0
2008-01-25 12:57:00,1.0079,1.00805,1.0077,1.0078,489700000.0
2008-01-25 12:58:00,1.0078,1.0078,1.007,1.00755,771299995.0
2008-01-25 12:59:00,1.00755,1.0076,1.0069,1.0071,55000000.0
2008-01-25 13:00:00,1.0071,1.0074,1.00705,1.0072,578899992.0
2008-01-25 13:01:00,1.0072,1.00735,1.0069,1.00715,215100000.0
2008-01-25 13:02:00,1.00715,1.0072,1.00685,1.0069,410199997.0
2008-01-25 13:03:00,1.0069,1.0071,1.0068,1.007,259999998.0
2008-01-25 13:04:00,1.007,1.007,1.00615,1.0062,671699996.0
2008-01-25 13:05:00,1.00615,1.0062,1.00615,1.0062,836400003.0
2008-01-25 13:06:00,1.0062,1.0066,1.0061,1.0061,286800004.0
2008-01-25 13:07:00,1.006,1.0063,1.0055,1.0058,304500000.0
2008-01-25 13:08:00,1.0058,1.006,1.0051,1.00545,1114499984.0
2008-01-25 13:09:00,1.00545,1.0057,1.00455,1.0047,333999999.0
2008-01-25 13:10:00,1.0047,1.00525,1.0047,1.00525,538600002.0
2008-01-25 13:11:00,1.0052,1.00575,1.0052,1.0056,510700003.0
2008-01-25 13:12:00,1.0056,1.006,1.00555,1.0058,280500000.0
2008-01-25 13:13:00,1.0058,1.0059,1.00555,1.0056,473600006.0
2008-01-25 13:14:00,1.0056,1.0058,1.00525,1.00525,314900009.0
2008-01-25 13:15:00,1.0052,1.00555,1.0052,1.00555,180400001.0
2008-01-25 13:16:00,1.00555,1.0057,1.00555,1.0057,114000000.0
2008-01-25 13:17:00,1.0057,1.0057,1.0056,1.0056,74200000.0
2008-01-25 13:18:00,1.00565,1.0058,1.00545,1.0057,24500000.0
2008-01-25 13:19:00,1.00565,1.0057,1.00565,1.00565,30700000.0
2008-01-25 13:20:00,1.00565,1.00615,1.0054,1.006,180250000.0
2008-01-25 13:21:00,1.006,1.006,1.0053,1.0055,521599999.0
2008-01-25 13:22:00,1.0055,1.0055,1.00525,1.0053,223500000.0
2008-01-25 13:23:00,1.0053,1.0055,1.0053,1.00545,359100000.0
2008-01-25 13:24:00,1.00545,1.0055,1.00545,1.0055,164500000.0
2008-01-25 13:25:00,1.0055,1.0055,1.0054,1.0055,235600000.0
2008-01-25 13:26:00,1.0055,1.0056,1.0055,1.0055,232200000.0
2008-01-25 13:27:00,1.0055,1.00575,1.00545,1.0056,473500004.0
2008-01-25 13:28:00,1.0056,1.0057,1.0055,1.0057,149900000.0
2008-01-25 13:29:00,1.00565,1.0059,1.0055,1.0055,261700000.0
2008-01-25 13:30:00,1.0055,1.0055,1.00545,1.0055,244400000.0
2008-01-25 13:31:00,1.0055,1.0057,1.00545,1.0056,515500000.0
2008-01-25 13:32:00,1.0056,1.0063,1.0056,1.0061,231299999.0
2008-01-25 13:33:00,1.006,1.0063,1.006,1.0062,268099998.0
2008-01-25 13:34:00,1.0062,1.0063,1.0062,1.0062,211100000.0
2008-01-25 13:35:00,1.0063,1.0063,1.0058,1.006,444699998.0
2008-01-25 13:36:00,1.006,1.00615,1.0059,1.0061,319500000.0
2008-01-25 13:37:00,1.0061,1.00615,1.0059,1.0059,278900001.0
2008-01-25 13:38:00,1.006,1.0065,1.0059,1.0065,236800003.0
2008-01-25 13:39:00,1.0065,1.0065,1.0062,1.0063,321000000.0
2008-01-25 13:40:00,1.0063,1.0063,1.00565,1.00565,492100003.0
2008-01-25 13:41:00,1.00565,1.00655,1.0056,1.00565,653299998.0
2008-01-25 13:42:00,1.00565,1.0062,1.00565,1.0061,552000005.0
2008-01-25 13:43:00,1.0061,1.00635,1.0061,1.0063,167900000.0
2008-01-25 13:44:00,1.0063,1.00655,1.0062,1.00645,236700000.0
2008-01-25 13:45:00,1.0065,1.0067,1.0065,1.0065,252400000.0
2008-01-25 13:46:00,1.0065,1.0067,1.0062,1.0062,90100000.0
2008-01-25 13:47:00,1.0065,1.0067,1.00615,1.00615,530800002.0
2008-01-25 13:48:00,1.00615,1.00645,1.00615,1.0064,405800006.0
2008-01-25 13:49:00,1.0064,1.0064,1.0062,1.00635,254200000.0
2008-01-25 13:50:00,1.00635,1.0064,1.0062,1.00625,202100000.0
2008-01-25 13:51:00,1.00625,1.0065,1.0062,1.0065,164100000.0
2008-01-25 13:52:00,1.0065,1.0065,1.00615,1.00615,773400003.0
2008-01-25 13:53:00,1.00615,1.0064,1.00615,1.0062,377000000.0
2008-01-25 13:54:00,1.0062,1.0063,1.0061,1.0062,312099997.0
2008-01-25 13:55:00,1.0062,1.0063,1.0062,1.0063,527399999.0
2008-01-25 13:56:00,1.0063,1.0066,1.0062,1.00635,476099998.0
2008-01-25 13:57:00,1.00635,1.0066,1.00625,1.0063,554199998.0
2008-01-25 13:58:00,1.00635,1.00655,1.00605,1.0064,526900004.0
2008-01-25 13:59:00,1.0064,1.0064,1.00545,1.00545,159400000.0
2008-01-25 14:00:00,1.0064,1.0098,1.0064,1.0089,359600000.0
2008-01-25 14:01:00,1.0089,1.00975,1.00855,1.00955,817000006.0
2008-01-25 14:02:00,1.00955,1.011,1.00895,1.01045,1651000001.0
2008-01-25 14:03:00,1.0106,1.01075,1.0097,1.00975,1119800003.0
2008-01-25 14:04:00,1.00975,1.0098,1.0088,1.0092,1027700008.0
2008-01-25 14:05:00,1.00925,1.00935,1.0088,1.0088,647300000.0
2008-01-25 14:06:00,1.00885,1.009,1.0082,1.00845,863050002.0
2008-01-25 14:07:00,1.00845,1.0095,1.00845,1.0091,1244699998.0
2008-01-25 14:08:00,1.0091,1.0097,1.0091,1.0093,696400001.0
2008-01-25 14:09:00,1.0093,1.0094,1.0089,1.009,444300002.0
2008-01-25 14:10:00,1.009,1.009,1.00855,1.0088,617499995.0
2008-01-25 14:11:00,1.0088,1.0091,1.0088,1.00895,598800005.0
2008-01-25 14:12:00,1.009,1.009,1.0078,1.0078,824399997.0
2008-01-25 14:13:00,1.00795,1.0086,1.0079,1.00825,1012799994.0
2008-01-25 14:14:00,1.0083,1.0086,1.0083,1.00855,446999996.0
2008-01-25 14:15:00,1.0086,1.0087,1.0082,1.0083,637600000.0
2008-01-25 14:16:00,1.0083,1.0088,1.0083,1.0087,1158799995.0
2008-01-25 14:17:00,1.0087,1.0094,1.0087,1.0091,701900000.0
2008-01-25 14:18:00,1.00915,1.0096,1.00915,1.0096,932099989.0
2008-01-25 14:19:00,1.0096,1.0097,1.0096,1.0096,956100009.0
2008-01-25 14:20:00,1.0096,1.0096,1.0096,1.0096,574900000.0
2008-01-25 14:21:00,1.0096,1.0097,1.0095,1.0095,403100000.0
2008-01-25 14:22:00,1.0095,1.0095,1.0093,1.0094,374100001.0
2008-01-25 14:23:00,1.0094,1.0094,1.00925,1.0093,283000003.0
2008-01-25 14:24:00,1.0093,1.0094,1.00915,1.00915,342199999.0
2008-01-25 14:25:00,1.00915,1.0092,1.0087,1.0091,451999994.0
2008-01-25 14:26:00,1.0091,1.0094,1.00905,1.0094,225800002.0
2008-01-25 14:27:00,1.0094,1.0094,1.0087,1.0087,318300000.0
2008-01-25 14:28:00,1.0087,1.0087,1.0084,1.0084,862000000.0
2008-01-25 14:29:00,1.0084,1.0085,1.00815,1.00815,471300000.0
2008-01-25 14:30:00,1.00815,1.0082,1.00705,1.00725,1186800011.0
2008-01-25 14:31:00,1.00725,1.00725,1.007,1.0071,701100001.0
2008-01-25 14:32:00,1.0071,1.00755,1.00685,1.0071,827500000.0
2008-01-25 14:33:00,1.0071,1.0072,1.0071,1.0072,328500000.0
2008-01-25 14:34:00,1.0072,1.0074,1.0071,1.0072,369700000.0
2008-01-25 14:35:00,1.0072,1.0077,1.0072,1.0077,491500000.0
2008-01-25 14:36:00,1.0077,1.0079,1.0076,1.0079,566199995.0
2008-01-25 14:37:00,1.0079,1.0079,1.0078,1.0078,175200000.0
2008-01-25 14:38:00,1.0078,1.0079,1.0077,1.0079,314600000.0
2008-01-25 14:39:00,1.0079,1.008,1.0077,1.0077,315200000.0
2008-01-25 14:40:00,1.0077,1.0077,1.00765,1.0077,403400000.0
2008-01-25 14:41:00,1.00765,1.0078,1.00765,1.0078,448700000.0
2008-01-25 14:42:00,1.0078,1.0078,1.0077,1.0078,271400000.0
2008-01-25 14:43:00,1.0078,1.0078,1.0074,1.0075,701400000.0
2008-01-25 14:44:00,1.0075,1.0078,1.00745,1.00765,840500002.0
2008-01-25 14:45:00,1.00765,1.0077,1.00725,1.0074,647199998.0
2008-01-25 14:46:00,1.0074,1.0074,1.00725,1.00725,210800000.0
2008-01-25 14:47:00,1.00725,1.0074,1.0069,1.00705,640985308.0
2008-01-25 14:48:00,1.0071,1.0071,1.00685,1.00685,651600000.0
2008-01-25 14:49:00,1.00685,1.0069,1.00685,1.00685,502000000.0
2008-01-25 14:50:00,1.00685,1.0069,1.0062,1.0063,1182599995.0
2008-01-25 14:51:00,1.0064,1.0066,1.0063,1.00655,717399999.0
2008-01-25 14:52:00,1.00655,1.00675,1.0064,1.00655,866900008.0
2008-01-25 14:53:00,1.00655,1.0067,1.0065,1.0066,334400000.0
2008-01-25 14:54:00,1.0066,1.0067,1.00645,1.00655,386199994.0
2008-01-25 14:55:00,1.00655,1.0068,1.00655,1.0067,761900003.0
2008-01-25 14:56:00,1.00665,1.0067,1.0065,1.0066,509700000.0
2008-01-25 14:57:00,1.0066,1.0066,1.0065,1.00655,527899994.0
2008-01-25 14:58:00,1.0066,1.0066,1.0066,1.0066,98800000.0
2008-01-25 14:59:00,1.0066,1.0073,1.0066,1.0072,513700001.0
2008-01-25 15:00:00,1.0072,1.0072,1.00695,1.0071,731700005.0
2008-01-25 15:01:00,1.0071,1.0071,1.00675,1.007,453100000.0
2008-01-25 15:02:00,1.007,1.007,1.0069,1.00695,456000000.0
2008-01-25 15:03:00,1.007,1.007,1.0069,1.00695,496399997.0
2008-01-25 15:04:00,1.00695,1.00705,1.0069,1.00705,969100022.0
2008-01-25 15:05:00,1.00705,1.0072,1.007,1.00715,466599999.0
2008-01-25 15:06:00,1.0072,1.0077,1.00715,1.0077,886299998.0
2008-01-25 15:07:00,1.00765,1.0078,1.00765,1.0077,388700000.0
2008-01-25 15:08:00,1.0077,1.0079,1.0076,1.0076,435800000.0
2008-01-25 15:09:00,1.0076,1.00765,1.0073,1.0074,661600000.0
2008-01-25 15:10:00,1.0074,1.0074,1.00725,1.0074,423600003.0
2008-01-25 15:11:00,1.00735,1.0075,1.00735,1.00745,432700004.0
2008-01-25 15:12:00,1.0075,1.0076,1.0072,1.0075,809000000.0
2008-01-25 15:13:00,1.0075,1.0077,1.0074,1.0076,571400002.0
2008-01-25 15:14:00,1.00755,1.0079,1.00755,1.0077,253000000.0
2008-01-25 15:15:00,1.0077,1.0077,1.0075,1.0075,195500000.0
2008-01-25 15:16:00,1.0075,1.00775,1.0074,1.00775,294300000.0
2008-01-25 15:17:00,1.00775,1.0079,1.0075,1.0076,322300001.0
2008-01-25 15:18:00,1.0076,1.0077,1.0075,1.0076,253700000.0
2008-01-25 15:19:00,1.0076,1.0079,1.00755,1.0079,580100000.0
2008-01-25 15:20:00,1.0079,1.0085,1.0078,1.00825,778300001.0
2008-01-25 15:21:00,1.00825,1.0086,1.00815,1.0084,919100001.0
2008-01-25 15:22:00,1.00835,1.0086,1.00835,1.0085,522100000.0
2008-01-25 15:23:00,1.0085,1.0088,1.0084,1.0088,734700000.0
2008-01-25 15:24:00,1.0088,1.0093,1.0087,1.0089,743899996.0
2008-01-25 15:25:00,1.00885,1.0091,1.0088,1.00895,462700000.0
2008-01-25 15:26:00,1.00895,1.00895,1.0083,1.0083,377190246.0
2008-01-25 15:27:00,1.0083,1.00835,1.008,1.00825,292900000.0
2008-01-25 15:28:00,1.00825,1.0083,1.0081,1.00815,237800000.0
2008-01-25 15:29:00,1.00815,1.00845,1.008,1.0082,216000000.0
2008-01-25 15:30:00,1.0082,1.0082,1.00805,1.00805,109100001.0
2008-01-25 15:31:00,1.00805,1.00805,1.00775,1.00775,241500000.0
2008-01-25 15:32:00,1.00785,1.00785,1.00755,1.0076,385300000.0
2008-01-25 15:33:00,1.00755,1.00845,1.00755,1.0079,298158343.0
2008-01-25 15:34:00,1.0079,1.0081,1.00775,1.0079,316900003.0
2008-01-25 15:35:00,1.0079,1.008,1.0078,1.0078,315199999.0
2008-01-25 15:36:00,1.0078,1.0082,1.00775,1.0082,638950000.0
2008-01-25 15:37:00,1.0082,1.0082,1.0075,1.0075,446799998.0
2008-01-25 15:38:00,1.0075,1.00755,1.0069,1.00695,694999999.0
2008-01-25 15:39:00,1.00705,1.0071,1.00685,1.007,302500000.0
2008-01-25 15:40:00,1.007,1.0074,1.007,1.0072,458100000.0
2008-01-25 15:41:00,1.00725,1.00725,1.00705,1.00715,50700000.0
2008-01-25 15:42:00,1.00715,1.00755,1.00705,1.0071,123587928.0
2008-01-25 15:43:00,1.0071,1.00715,1.00675,1.00685,186277394.0
2008-01-25 15:44:00,1.0069,1.007,1.0067,1.0068,369600000.0
2008-01-25 15:45:00,1.0067,1.00685,1.0066,1.0066,249000000.0
2008-01-25 15:46:00,1.0066,1.00675,1.00645,1.0066,320200000.0
2008-01-25 15:47:00,1.00665,1.00675,1.00665,1.0067,301700000.0
2008-01-25 15:48:00,1.0067,1.0068,1.0065,1.0067,336499999.0
2008-01-25 15:49:00,1.0067,1.0068,1.00665,1.00675,313800000.0
2008-01-25 15:50:00,1.00675,1.00715,1.0067,1.00695,372600000.0
2008-01-25 15:51:00,1.00695,1.007,1.0069,1.007,260700000.0
2008-01-25 15:52:00,1.007,1.00715,1.007,1.00715,336650000.0
2008-01-25 15:53:00,1.00715,1.00735,1.0071,1.0072,451300000.0
2008-01-25 15:54:00,1.0072,1.0074,1.007,1.00705,528400000.0
2008-01-25 15:55:00,1.00705,1.00715,1.0068,1.00705,328600000.0
2008-01-25 15:56:00,1.00705,1.00725,1.007,1.00725,364000000.0
2008-01-25 15:57:00,1.00725,1.00725,1.00645,1.00655,297799998.0
2008-01-25 15:58:00,1.00655,1.00685,1.00655,1.00685,289799999.0
2008-01-25 15:59:00,1.00685,1.00735,1.0068,1.00715,160502232.0
2008-01-25 16:00:00,1.00715,1.00775,1.00715,1.00765,242800000.0
2008-01-25 16:01:00,1.00765,1.0078,1.00755,1.00775,349499998.0
2008-01-25 16:02:00,1.0077,1.0077,1.00745,1.0077,379700001.0
2008-01-25 16:03:00,1.0077,1.0079,1.0076,1.0077,490100001.0
2008-01-25 16:04:00,1.0077,1.0078,1.0077,1.00775,465300000.0
2008-01-25 16:05:00,1.0077,1.00775,1.0073,1.0074,473100000.0
2008-01-25 16:06:00,1.00745,1.0075,1.0073,1.0075,302500000.0
2008-01-25 16:07:00,1.0075,1.0076,1.0074,1.0075,123800000.0
2008-01-25 16:08:00,1.0075,1.0075,1.00725,1.00735,414299999.0
2008-01-25 16:09:00,1.00735,1.00735,1.0065,1.00705,564899997.0
2008-01-25 16:10:00,1.00705,1.00705,1.00685,1.007,87500000.0
2008-01-25 16:11:00,1.007,1.00705,1.00615,1.00615,280680002.0
2008-01-25 16:12:00,1.00595,1.00615,1.00545,1.00545,198700000.0
2008-01-25 16:13:00,1.00545,1.00565,1.00505,1.0052,408700000.0
2008-01-25 16:14:00,1.0052,1.00525,1.00415,1.00455,497750001.0
2008-01-25 16:15:00,1.00455,1.00485,1.0041,1.0041,157000000.0
2008-01-25 16:16:00,1.0041,1.00455,1.004,1.0043,328700000.0
2008-01-25 16:17:00,1.0043,1.00435,1.00415,1.0043,284200001.0
2008-01-25 16:18:00,1.0043,1.00435,1.0041,1.0042,444200000.0
2008-01-25 16:19:00,1.0042,1.00435,1.00385,1.00395,239499998.0
2008-01-25 16:20:00,1.00395,1.00395,1.00325,1.00325,219400000.0
2008-01-25 16:21:00,1.0033,1.00375,1.00315,1.00355,521717899.0
2008-01-25 16:22:00,1.00355,1.00375,1.00355,1.00365,52800000.0
2008-01-25 16:23:00,1.00365,1.00395,1.00355,1.00365,121300000.0
2008-01-25 16:24:00,1.00365,1.00395,1.00305,1.0032,396900000.0
2008-01-25 16:25:00,1.0032,1.00345,1.0032,1.00345,431700000.0
2008-01-25 16:26:00,1.00345,1.00355,1.0031,1.00315,378000000.0
2008-01-25 16:27:00,1.00315,1.00325,1.00265,1.00275,118000000.0
2008-01-25 16:28:00,1.00255,1.0027,1.00225,1.00265,161700000.0
2008-01-25 16:29:00,1.00265,1.00365,1.00265,1.00345,143600000.0
2008-01-25 16:30:00,1.00345,1.00365,1.0034,1.0034,135700000.0
2008-01-25 16:31:00,1.0034,1.00355,1.0028,1.0028,171700000.0
2008-01-25 16:32:00,1.0028,1.0028,1.00255,1.00255,58900000.0
2008-01-25 16:33:00,1.00255,1.00285,1.00235,1.00265,175000000.0
2008-01-25 16:34:00,1.00265,1.00285,1.0026,1.00265,166450000.0
2008-01-25 16:35:00,1.00265,1.00285,1.00245,1.00245,466900000.0
2008-01-25 16:36:00,1.00245,1.00285,1.00245,1.00285,362700000.0
2008-01-25 16:37:00,1.00285,1.00325,1.00285,1.00305,153108950.0
2008-01-25 16:38:00,1.00305,1.0033,1.00265,1.0028,344600002.0
2008-01-25 16:39:00,1.0028,1.00355,1.0028,1.00355,292200001.0
2008-01-25 16:40:00,1.00365,1.00415,1.00365,1.00415,270700000.0
2008-01-25 16:41:00,1.00405,1.00445,1.0039,1.00435,237400000.0
2008-01-25 16:42:00,1.00435,1.00445,1.0041,1.00425,424800001.0
2008-01-25 16:43:00,1.00425,1.00435,1.00375,1.00385,1050300002.0
2008-01-25 16:44:00,1.00385,1.00405,1.00335,1.0035,450400000.0
2008-01-25 16:45:00,1.0035,1.00355,1.00335,1.00355,184200000.0
2008-01-25 16:46:00,1.00355,1.00375,1.00345,1.00355,109500000.0
2008-01-25 16:47:00,1.00355,1.00375,1.00335,1.00375,444200000.0
2008-01-25 16:48:00,1.00375,1.00395,1.00365,1.00395,152700000.0
2008-01-25 16:49:00,1.00395,1.00405,1.0036,1.0036,106100000.0
2008-01-25 16:50:00,1.0036,1.00365,1.00325,1.00345,219499999.0
2008-01-25 16:51:00,1.00345,1.0038,1.0033,1.00355,349000000.0
2008-01-25 16:52:00,1.0036,1.0039,1.0036,1.00375,679900004.0
2008-01-25 16:53:00,1.00375,1.00375,1.0034,1.00365,634600000.0
2008-01-25 16:54:00,1.00365,1.00375,1.0034,1.0036,656600000.0
2008-01-25 16:55:00,1.0036,1.00365,1.00355,1.00355,241300000.0
2008-01-25 16:56:00,1.00355,1.00375,1.0035,1.00355,517499998.0
2008-01-25 16:57:00,1.00345,1.00375,1.00345,1.00345,211100000.0
2008-01-25 16:58:00,1.00345,1.00355,1.0033,1.00345,353500000.0
2008-01-25 16:59:00,1.00345,1.0037,1.00325,1.00365,288400000.0
2008-01-25 17:00:00,1.00365,1.00395,1.0036,1.0038,104000000.0
2008-01-25 17:01:00,1.0038,1.0038,1.00325,1.00345,199256347.0
2008-01-25 17:02:00,1.0034,1.00345,1.003,1.00325,336400000.0
2008-01-25 17:03:00,1.00325,1.00345,1.00315,1.00335,101000000.0
2008-01-25 17:04:00,1.00335,1.0037,1.0033,1.0035,348699999.0
2008-01-25 17:05:00,1.0035,1.00365,1.0033,1.00335,310500000.0
2008-01-25 17:06:00,1.00335,1.00345,1.00295,1.00295,406399999.0
2008-01-25 17:07:00,1.00295,1.00325,1.00295,1.00315,138700000.0
2008-01-25 17:08:00,1.00315,1.0034,1.00305,1.00305,205200000.0
2008-01-25 17:09:00,1.0031,1.00355,1.0031,1.00355,86200000.0
2008-01-25 17:10:00,1.0035,1.00365,1.0034,1.00355,86400000.0
2008-01-25 17:11:00,1.00355,1.00365,1.00345,1.00355,452300000.0
2008-01-25 17:12:00,1.00355,1.0039,1.00355,1.00375,141300000.0
2008-01-25 17:13:00,1.00375,1.00415,1.0037,1.00415,436800000.0
2008-01-25 17:14:00,1.00405,1.00475,1.00405,1.00445,209700000.0
2008-01-25 17:15:00,1.00445,1.00455,1.0041,1.0044,360700000.0
2008-01-25 17:16:00,1.0044,1.0044,1.00395,1.00405,243700000.0
2008-01-25 17:17:00,1.00405,1.00405,1.00355,1.00365,226400000.0
2008-01-25 17:18:00,1.00365,1.00385,1.00325,1.00335,176000000.0
2008-01-25 17:19:00,1.00335,1.00365,1.0032,1.00325,395300002.0
2008-01-25 17:20:00,1.00325,1.00335,1.0032,1.00325,262600000.0
2008-01-25 17:21:00,1.00335,1.00335,1.0027,1.00275,473200001.0
2008-01-25 17:22:00,1.0027,1.00345,1.0027,1.0033,435700000.0
2008-01-25 17:23:00,1.00335,1.00385,1.00325,1.00345,263900000.0
2008-01-25 17:24:00,1.00345,1.00375,1.0034,1.00375,268300000.0
2008-01-25 17:25:00,1.00375,1.00375,1.00335,1.00345,230200000.0
2008-01-25 17:26:00,1.00355,1.0042,1.00345,1.00415,162000000.0
2008-01-25 17:27:00,1.00405,1.00405,1.00345,1.00355,268400000.0
2008-01-25 17:28:00,1.00355,1.00365,1.00335,1.00355,234200000.0
2008-01-25 17:29:00,1.00355,1.00405,1.0034,1.00385,466500000.0
2008-01-25 17:30:00,1.00385,1.00405,1.00385,1.004,305700000.0
2008-01-25 17:31:00,1.004,1.0045,1.0038,1.0045,541200000.0
2008-01-25 17:32:00,1.0045,1.00495,1.00445,1.00485,889000002.0
2008-01-25 17:33:00,1.00505,1.0054,1.00505,1.0053,637100001.0
2008-01-25 17:34:00,1.0053,1.0058,1.00525,1.0056,698500004.0
2008-01-25 17:35:00,1.00565,1.00565,1.005,1.00505,775700000.0
2008-01-25 17:36:00,1.00505,1.00525,1.00495,1.005,418200000.0
2008-01-25 17:37:00,1.005,1.00505,1.0047,1.0048,578200000.0
2008-01-25 17:38:00,1.00475,1.00475,1.00405,1.00445,175900000.0
2008-01-25 17:39:00,1.00445,1.00495,1.00425,1.00485,385600000.0
2008-01-25 17:40:00,1.00485,1.00495,1.00435,1.00465,405300000.0
2008-01-25 17:41:00,1.00465,1.00465,1.0045,1.00455,629400000.0
2008-01-25 17:42:00,1.0045,1.00475,1.0045,1.00465,450000000.0
2008-01-25 17:43:00,1.00465,1.00475,1.00415,1.0042,430000000.0
2008-01-25 17:44:00,1.0042,1.00435,1.00405,1.00405,499500000.0
2008-01-25 17:45:00,1.00405,1.00425,1.0038,1.00395,371600000.0
2008-01-25 17:46:00,1.00395,1.00415,1.0039,1.00405,199400000.0
2008-01-25 17:47:00,1.004,1.00435,1.004,1.00425,324199999.0
2008-01-25 17:48:00,1.00425,1.00435,1.0042,1.0043,373500000.0
2008-01-25 17:49:00,1.0043,1.00445,1.00405,1.00425,247700000.0
2008-01-25 17:50:00,1.00425,1.00435,1.00395,1.00405,271900000.0
2008-01-25 17:51:00,1.00405,1.00415,1.004,1.00405,195700000.0
2008-01-25 17:52:00,1.00405,1.00445,1.00405,1.00445,144800000.0
2008-01-25 17:53:00,1.00445,1.00465,1.00425,1.00465,233600000.0
2008-01-25 17:54:00,1.00465,1.00465,1.00435,1.00445,261100000.0
2008-01-25 17:55:00,1.0044,1.00455,1.00405,1.00455,378200000.0
2008-01-25 17:56:00,1.00455,1.00485,1.00445,1.00465,260700000.0
2008-01-25 17:57:00,1.0046,1.00485,1.00435,1.00445,223300000.0
2008-01-25 17:58:00,1.00445,1.00445,1.00435,1.00435,103800000.0
2008-01-25 17:59:00,1.00435,1.0048,1.0039,1.0042,272100000.0
2008-01-25 18:00:00,1.0042,1.00475,1.00415,1.00445,288900000.0
2008-01-25 18:01:00,1.00455,1.00475,1.00445,1.00455,260900000.0
2008-01-25 18:02:00,1.00455,1.00475,1.00455,1.0047,177900000.0
2008-01-25 18:03:00,1.00475,1.00565,1.0047,1.00545,797000000.0
2008-01-25 18:04:00,1.00545,1.00545,1.00515,1.00535,338400000.0
2008-01-25 18:05:00,1.0053,1.00555,1.0052,1.00535,451300002.0
2008-01-25 18:06:00,1.00535,1.0056,1.00535,1.0056,403200001.0
2008-01-25 18:07:00,1.0058,1.0062,1.0058,1.00615,495500000.0
2008-01-25 18:08:00,1.00615,1.00615,1.00575,1.00585,775200000.0
2008-01-25 18:09:00,1.00585,1.00605,1.0056,1.00575,1033450002.0
2008-01-25 18:10:00,1.00575,1.00595,1.00565,1.00575,308291840.0
2008-01-25 18:11:00,1.00575,1.00605,1.0057,1.0059,682699996.0
2008-01-25 18:12:00,1.0059,1.00655,1.0059,1.00635,767100001.0
2008-01-25 18:13:00,1.00635,1.00645,1.0063,1.0064,264400000.0
2008-01-25 18:14:00,1.0064,1.0067,1.00625,1.00655,542000002.0
2008-01-25 18:15:00,1.00655,1.00655,1.00595,1.006,384200000.0
2008-01-25 18:16:00,1.006,1.00615,1.00575,1.00575,383500000.0
2008-01-25 18:17:00,1.00575,1.00585,1.00515,1.00525,219700000.0
2008-01-25 18:18:00,1.00525,1.00565,1.00525,1.00545,214200000.0
2008-01-25 18:19:00,1.00545,1.00545,1.00525,1.00525,140900000.0
2008-01-25 18:20:00,1.00515,1.00525,1.00475,1.00505,596600000.0
2008-01-25 18:21:00,1.00505,1.00545,1.00495,1.0053,210300000.0
2008-01-25 18:22:00,1.00535,1.0054,1.0052,1.00535,212200000.0
2008-01-25 18:23:00,1.00535,1.00535,1.00515,1.00515,180800000.0
2008-01-25 18:24:00,1.00515,1.00555,1.00515,1.00525,204200000.0
2008-01-25 18:25:00,1.00525,1.00525,1.00485,1.00495,128700000.0
2008-01-25 18:26:00,1.00485,1.00565,1.00485,1.00555,359600000.0
2008-01-25 18:27:00,1.00555,1.00585,1.0055,1.00565,1162399997.0
2008-01-25 18:28:00,1.00565,1.00635,1.00565,1.00605,803199997.0
2008-01-25 18:29:00,1.00605,1.00635,1.00605,1.0061,880999993.0
2008-01-25 18:30:00,1.00615,1.00615,1.00525,1.0055,1156300000.0
2008-01-25 18:31:00,1.0055,1.00575,1.00545,1.00555,533200000.0
2008-01-25 18:32:00,1.00555,1.00575,1.0053,1.00575,583099999.0
2008-01-25 18:33:00,1.00575,1.00575,1.00535,1.00545,256200000.0
2008-01-25 18:34:00,1.00545,1.00585,1.00545,1.00575,336200000.0
2008-01-25 18:35:00,1.00575,1.00575,1.00515,1.00515,940500005.0
2008-01-25 18:36:00,1.00535,1.00535,1.005,1.00515,610699998.0
2008-01-25 18:37:00,1.00515,1.00525,1.00505,1.00525,78700000.0
2008-01-25 18:38:00,1.00525,1.00535,1.00515,1.00525,80900000.0
2008-01-25 18:39:00,1.00525,1.00565,1.00525,1.00535,124100000.0
2008-01-25 18:40:00,1.00535,1.00535,1.00515,1.00525,196700000.0
2008-01-25 18:41:00,1.00525,1.00535,1.00515,1.00515,313900000.0
2008-01-25 18:42:00,1.00515,1.00515,1.00515,1.00515,419700000.0
2008-01-25 18:43:00,1.00515,1.0052,1.00495,1.005,432799998.0
2008-01-25 18:44:00,1.00505,1.00515,1.0048,1.00505,878200006.0
2008-01-25 18:45:00,1.00505,1.00515,1.00495,1.005,439900000.0
2008-01-25 18:46:00,1.005,1.005,1.00485,1.00485,750700000.0
2008-01-25 18:47:00,1.00485,1.00485,1.00425,1.00425,1383799989.0
2008-01-25 18:48:00,1.00425,1.00445,1.00425,1.00445,1071599994.0
2008-01-25 18:49:00,1.00445,1.00485,1.00425,1.00485,365400000.0
2008-01-25 18:50:00,1.00485,1.00505,1.00465,1.00505,314000000.0
2008-01-25 18:51:00,1.00505,1.00515,1.00435,1.00465,1014300003.0
2008-01-25 18:52:00,1.0046,1.00515,1.0046,1.00515,708599996.0
2008-01-25 18:53:00,1.00515,1.00575,1.005,1.005,838099997.0
2008-01-25 18:54:00,1.005,1.00515,1.00475,1.00475,1076900001.0
2008-01-25 18:55:00,1.0047,1.00475,1.00435,1.00445,1070400014.0
2008-01-25 18:56:00,1.0045,1.0046,1.00425,1.00445,414700000.0
2008-01-25 18:57:00,1.0044,1.0046,1.0043,1.00435,256700000.0
2008-01-25 18:58:00,1.00435,1.00465,1.0043,1.0043,676899992.0
2008-01-25 18:59:00,1.00435,1.0046,1.004,1.00425,1484299992.0
2008-01-25 19:00:00,1.0043,1.00435,1.00405,1.00425,1499600001.0
2008-01-25 19:01:00,1.00425,1.0043,1.0039,1.00395,881800005.0
2008-01-25 19:02:00,1.0039,1.00415,1.0039,1.0041,159700000.0
2008-01-25 19:03:00,1.0041,1.0042,1.00405,1.00415,377300000.0
2008-01-25 19:04:00,1.00415,1.00415,1.004,1.00405,308100000.0
2008-01-25 19:05:00,1.00405,1.00425,1.00405,1.0041,187100000.0
2008-01-25 19:06:00,1.0041,1.0041,1.0037,1.0039,978100000.0
2008-01-25 19:07:00,1.0039,1.0041,1.0038,1.00405,580100000.0
2008-01-25 19:08:00,1.00405,1.00425,1.00405,1.00415,469300000.0
2008-01-25 19:09:00,1.00415,1.0042,1.0039,1.00395,707100000.0
2008-01-25 19:10:00,1.004,1.0041,1.00395,1.0041,81200000.0
2008-01-25 19:11:00,1.0041,1.00415,1.004,1.0041,125400000.0
2008-01-25 19:12:00,1.0041,1.0041,1.00395,1.0041,364600005.0
2008-01-25 19:13:00,1.0041,1.0041,1.004,1.004,145900000.0
2008-01-25 19:14:00,1.004,1.0042,1.004,1.0041,300300000.0
2008-01-25 19:15:00,1.00415,1.00425,1.004,1.0042,273000000.0
2008-01-25 19:16:00,1.0042,1.0045,1.0042,1.0042,359700000.0
2008-01-25 19:17:00,1.0042,1.00515,1.0042,1.00505,170500000.0
2008-01-25 19:18:00,1.00505,1.0051,1.00485,1.00495,409300000.0
2008-01-25 19:19:00,1.00495,1.00535,1.00495,1.005,512700000.0
2008-01-25 19:20:00,1.005,1.0051,1.00475,1.00475,311000000.0
2008-01-25 19:21:00,1.00475,1.00515,1.00475,1.00495,337900000.0
2008-01-25 19:22:00,1.005,1.00525,1.0049,1.00515,232100000.0
2008-01-25 19:23:00,1.00515,1.00525,1.00495,1.00525,279300000.0
2008-01-25 19:24:00,1.00525,1.00525,1.00455,1.00465,679000000.0
2008-01-25 19:25:00,1.00465,1.00475,1.0042,1.0044,444599998.0
2008-01-25 19:26:00,1.00435,1.0045,1.00425,1.00435,635200000.0
2008-01-25 19:27:00,1.00435,1.0044,1.00375,1.00375,541100000.0
2008-01-25 19:28:00,1.00375,1.00415,1.00365,1.00405,606600000.0
2008-01-25 19:29:00,1.004,1.00405,1.00375,1.004,370400001.0
2008-01-25 19:30:00,1.004,1.0043,1.004,1.0043,288300000.0
2008-01-25 19:31:00,1.0043,1.00465,1.00425,1.00425,378500000.0
2008-01-25 19:32:00,1.00425,1.00455,1.00425,1.0044,122200000.0
2008-01-25 19:33:00,1.0044,1.00475,1.0044,1.00465,290500000.0
2008-01-25 19:34:00,1.00465,1.00515,1.00465,1.00505,778600001.0
2008-01-25 19:35:00,1.00505,1.00505,1.00475,1.0049,811899997.0
2008-01-25 19:36:00,1.0049,1.0051,1.0049,1.00495,602700000.0
2008-01-25 19:37:00,1.00495,1.00495,1.00485,1.00495,550799991.0
2008-01-25 19:38:00,1.00495,1.00495,1.00485,1.00485,839200000.0
2008-01-25 19:39:00,1.00485,1.00495,1.0048,1.00485,599300000.0
2008-01-25 19:40:00,1.00485,1.0049,1.00455,1.00475,858099989.0
2008-01-25 19:41:00,1.00475,1.00485,1.00475,1.00485,314400000.0
2008-01-25 19:42:00,1.00485,1.0049,1.00485,1.00485,174600000.0
2008-01-25 19:43:00,1.00485,1.00495,1.00465,1.00495,555599999.0
2008-01-25 19:44:00,1.00495,1.00495,1.0048,1.00495,73600000.0
2008-01-25 19:45:00,1.00495,1.00495,1.00485,1.00485,568600001.0
2008-01-25 19:46:00,1.00485,1.00495,1.00485,1.00485,261600000.0
2008-01-25 19:47:00,1.00485,1.00495,1.0048,1.00495,396300000.0
2008-01-25 19:48:00,1.00495,1.00555,1.00495,1.00535,583900000.0
2008-01-25 19:49:00,1.00545,1.00545,1.0051,1.00525,893599996.0
2008-01-25 19:50:00,1.00515,1.00555,1.00515,1.00555,664000002.0
2008-01-25 19:51:00,1.0055,1.00615,1.0055,1.00615,642799999.0
2008-01-25 19:52:00,1.00615,1.00655,1.00605,1.00635,575200003.0
2008-01-25 19:53:00,1.00635,1.00635,1.006,1.006,1218300011.0
2008-01-25 19:54:00,1.006,1.00615,1.00595,1.00615,1167499994.0
2008-01-25 19:55:00,1.00615,1.00625,1.00595,1.0061,1325699998.0
2008-01-25 19:56:00,1.0061,1.00645,1.0061,1.00635,938900008.0
2008-01-25 19:57:00,1.00635,1.0065,1.00635,1.00635,410499997.0
2008-01-25 19:58:00,1.00635,1.00645,1.00635,1.00635,501100000.0
2008-01-25 19:59:00,1.00635,1.00685,1.00625,1.00685,1347400002.0
2008-01-25 20:00:00,1.00675,1.00695,1.0064,1.00675,1704500021.0
2008-01-25 20:01:00,1.00675,1.00675,1.00645,1.00665,1140899997.0
2008-01-25 20:02:00,1.00665,1.00705,1.00665,1.0069,1333900004.0
2008-01-25 20:03:00,1.0069,1.00705,1.00665,1.00685,1317799998.0
2008-01-25 20:04:00,1.00685,1.0069,1.00675,1.00675,474800001.0
2008-01-25 20:05:00,1.00675,1.00685,1.00665,1.00675,540800000.0
2008-01-25 20:06:00,1.00675,1.00675,1.00665,1.00665,243100000.0
2008-01-25 20:07:00,1.00665,1.00665,1.00645,1.00645,369600000.0
2008-01-25 20:08:00,1.0065,1.0065,1.00605,1.00605,392400000.0
2008-01-25 20:09:00,1.00605,1.00615,1.0059,1.00615,846500001.0
2008-01-25 20:10:00,1.00615,1.00615,1.00605,1.00615,657700000.0
2008-01-25 20:11:00,1.00615,1.00635,1.00605,1.00605,751499998.0
2008-01-25 20:12:00,1.00605,1.00615,1.00585,1.00585,769999991.0
2008-01-25 20:13:00,1.00585,1.00595,1.00565,1.00575,548699999.0
2008-01-25 20:14:00,1.00575,1.00575,1.0057,1.00575,236799999.0
2008-01-25 20:15:00,1.00575,1.0058,1.00565,1.0058,279299999.0
2008-01-25 20:16:00,1.0058,1.00605,1.00565,1.00605,193699999.0
2008-01-25 20:17:00,1.00605,1.0061,1.00595,1.0061,241100000.0
2008-01-25 20:18:00,1.006,1.0061,1.0059,1.0059,428300007.0
2008-01-25 20:19:00,1.0059,1.006,1.0059,1.006,366600000.0
2008-01-25 20:20:00,1.006,1.00625,1.00595,1.00605,446200000.0
2008-01-25 20:21:00,1.00605,1.0062,1.00595,1.00595,169700000.0
2008-01-25 20:22:00,1.00595,1.006,1.0058,1.0058,227000002.0
2008-01-25 20:23:00,1.00585,1.00585,1.00585,1.00585,11900000.0
2008-01-25 20:24:00,1.00585,1.00635,1.0058,1.00635,438700002.0
2008-01-25 20:25:00,1.00635,1.00645,1.00615,1.00645,237300000.0
2008-01-25 20:26:00,1.00645,1.00665,1.00635,1.00655,918599997.0
2008-01-25 20:27:00,1.00655,1.00665,1.0064,1.00655,802600001.0
2008-01-25 20:28:00,1.00655,1.00675,1.00655,1.00665,633999988.0
2008-01-25 20:29:00,1.00665,1.00665,1.00635,1.00635,679600001.0
2008-01-25 20:30:00,1.0064,1.00655,1.00635,1.00645,760100001.0
2008-01-25 20:31:00,1.00645,1.0066,1.00635,1.00645,196700000.0
2008-01-25 20:32:00,1.00645,1.00665,1.00645,1.0065,164000000.0
2008-01-25 20:33:00,1.0065,1.0066,1.0064,1.00645,142200000.0
2008-01-25 20:34:00,1.00645,1.00645,1.00625,1.0063,655500001.0
2008-01-25 20:35:00,1.0063,1.00645,1.0063,1.00645,259500000.0
2008-01-25 20:36:00,1.00655,1.00685,1.00655,1.00685,416900002.0
2008-01-25 20:37:00,1.00685,1.00725,1.0068,1.00715,1277199996.0
2008-01-25 20:38:00,1.00715,1.00795,1.0071,1.00765,1202000007.0
2008-01-25 20:39:00,1.00765,1.00765,1.0075,1.00755,613699989.0
2008-01-25 20:40:00,1.00765,1.00765,1.00755,1.00765,871900002.0
2008-01-25 20:41:00,1.00765,1.00775,1.00755,1.00765,693999995.0
2008-01-25 20:42:00,1.00755,1.00765,1.00745,1.00765,873100002.0
2008-01-25 20:43:00,1.00765,1.00765,1.00755,1.00755,735199997.0
2008-01-25 20:44:00,1.00755,1.00755,1.00735,1.00745,525699998.0
2008-01-25 20:45:00,1.00745,1.0076,1.00735,1.00735,523200002.0
2008-01-25 20:46:00,1.00735,1.00765,1.00725,1.00765,574399999.0
2008-01-25 20:47:00,1.00765,1.00775,1.00745,1.00755,435499997.0
2008-01-25 20:48:00,1.00755,1.00775,1.00755,1.00775,238500000.0
2008-01-25 20:49:00,1.00775,1.00815,1.00765,1.00815,393699997.0
2008-01-25 20:50:00,1.00805,1.00885,1.00805,1.00885,150399999.0
2008-01-25 20:51:00,1.00885,1.00885,1.00845,1.00855,146400000.0
2008-01-25 20:52:00,1.00855,1.00855,1.00825,1.00855,160400000.0
2008-01-25 20:53:00,1.00855,1.00855,1.00825,1.00845,130200000.0
2008-01-25 20:54:00,1.00845,1.00855,1.008,1.00805,997100003.0
2008-01-25 20:55:00,1.00805,1.00825,1.00805,1.0082,434599999.0
2008-01-25 20:56:00,1.0082,1.0082,1.00815,1.00815,388800000.0
2008-01-25 20:57:00,1.00815,1.00825,1.00815,1.00815,290700000.0
2008-01-25 20:58:00,1.00815,1.00815,1.00805,1.00805,61300000.0
2008-01-25 20:59:00,1.00805,1.00885,1.00805,1.00855,211900001.0
2008-01-25 21:00:00,1.00855,1.00915,1.00855,1.00915,320819999.0
2008-01-25 21:01:00,1.00915,1.00915,1.00855,1.00855,1097339999.0
2008-01-25 21:02:00,1.00855,1.00855,1.00795,1.00805,1206999991.0
2008-01-25 21:03:00,1.00805,1.00875,1.00805,1.00825,336300001.0
2008-01-25 21:04:00,1.00825,1.00835,1.00815,1.00825,419100002.0
2008-01-25 21:05:00,1.00815,1.00825,1.00815,1.00825,393499999.0
2008-01-25 21:06:00,1.00815,1.0082,1.00805,1.00805,128000000.0
2008-01-25 21:07:00,1.00805,1.00805,1.00765,1.00765,496500000.0
2008-01-25 21:08:00,1.00765,1.00765,1.00735,1.00755,938099995.0
2008-01-25 21:09:00,1.00755,1.0076,1.0074,1.00745,325099999.0
2008-01-25 21:10:00,1.0074,1.00755,1.0074,1.00755,477000000.0
2008-01-25 21:11:00,1.00755,1.00755,1.00725,1.00725,889399999.0
2008-01-25 21:12:00,1.00725,1.00735,1.0072,1.00735,311500001.0
2008-01-25 21:13:00,1.0073,1.0073,1.00675,1.00685,455700000.0
2008-01-25 21:14:00,1.00685,1.00715,1.00685,1.00715,817399997.0
2008-01-25 21:15:00,1.00715,1.00715,1.00695,1.00705,632100001.0
2008-01-25 21:16:00,1.00705,1.00725,1.00705,1.00725,828700001.0
2008-01-25 21:17:00,1.00725,1.0073,1.007,1.0072,832399998.0
2008-01-25 21:18:00,1.00715,1.0073,1.00705,1.0073,284199998.0
2008-01-25 21:19:00,1.0073,1.00775,1.00725,1.00765,426099999.0
2008-01-25 21:20:00,1.00775,1.00795,1.00765,1.00775,167500000.0
2008-01-25 21:21:00,1.00775,1.00825,1.00775,1.00815,124700000.0
2008-01-25 21:22:00,1.00815,1.00815,1.0076,1.0076,254900000.0
2008-01-25 21:23:00,1.0076,1.0076,1.00745,1.00755,286700000.0
2008-01-25 21:24:00,1.00755,1.00755,1.00705,1.00705,482300001.0
2008-01-25 21:25:00,1.00705,1.00725,1.00705,1.0072,117800000.0
2008-01-25 21:26:00,1.0072,1.0072,1.00705,1.00705,598900000.0
2008-01-25 21:27:00,1.00715,1.0072,1.007,1.00705,460400002.0
2008-01-25 21:28:00,1.00705,1.00725,1.00705,1.00725,207400001.0
2008-01-25 21:29:00,1.00725,1.00745,1.00715,1.00725,207200001.0
2008-01-25 21:30:00,1.00725,1.0073,1.00725,1.00725,206300000.0
2008-01-25 21:31:00,1.00725,1.0073,1.00715,1.00715,257200004.0
2008-01-25 21:32:00,1.00715,1.00715,1.00695,1.00715,815900000.0
2008-01-25 21:33:00,1.00705,1.00715,1.00685,1.00685,433400000.0
2008-01-25 21:34:00,1.00685,1.00705,1.00685,1.00695,241000000.0
2008-01-25 21:35:00,1.00695,1.00705,1.00685,1.00685,1156700001.0
2008-01-25 21:36:00,1.00685,1.00715,1.00685,1.00685,971099998.0
2008-01-25 21:37:00,1.00685,1.0069,1.00675,1.00685,843699991.0
2008-01-25 21:38:00,1.00685,1.0069,1.00675,1.00675,295400000.0
2008-01-25 21:39:00,1.00675,1.00675,1.00655,1.00655,321700000.0
2008-01-25 21:40:00,1.00655,1.00675,1.00655,1.00665,453700000.0
2008-01-25 21:41:00,1.00665,1.00665,1.00655,1.00665,142300000.0
2008-01-25 21:42:00,1.00655,1.00665,1.00615,1.00615,1065599997.0
2008-01-25 21:43:00,1.00615,1.00645,1.00615,1.00635,919099992.0
2008-01-25 21:44:00,1.00645,1.00655,1.00635,1.00645,459999998.0
2008-01-25 21:45:00,1.00645,1.00655,1.00615,1.00645,1309000007.0
2008-01-25 21:46:00,1.00645,1.00665,1.00645,1.00665,689800000.0
2008-01-25 21:47:00,1.00665,1.0067,1.00645,1.00655,865300003.0
2008-01-25 21:48:00,1.00655,1.00655,1.00565,1.00585,1662200019.0
2008-01-25 21:49:00,1.0063,1.0063,1.0063,1.0063,615199995.0
2008-01-25 21:50:00,1.00555,1.00575,1.00545,1.00565,615199995.0
2008-01-25 21:51:00,1.00575,1.0058,1.0056,1.0057,491100000.0
2008-01-25 21:52:00,1.0057,1.00615,1.0057,1.00615,1159399996.0
2008-01-25 21:53:00,1.00625,1.00625,1.00615,1.00615,407699999.0
2008-01-25 21:54:00,1.00615,1.0062,1.00605,1.00615,231200000.0
2008-01-25 21:55:00,1.00615,1.00615,1.00575,1.00575,963400004.0
2008-01-25 21:56:00,1.00575,1.0058,1.00565,1.0058,130900003.0
2008-01-25 21:57:00,1.0058,1.0058,1.00535,1.00535,412999999.0
2008-01-25 21:58:00,1.0054,1.0055,1.00535,1.00535,397400000.0
2008-01-25 21:59:00,1.00535,1.00575,1.00515,1.00575,1292399998.0
2008-01-25 22:00:00,1.00575,1.00615,1.00555,1.00565,831699999.0
2008-01-25 22:01:00,1.00565,1.00585,1.00565,1.00575,816710001.0
2008-01-25 22:02:00,1.0059,1.0059,1.00545,1.0056,393000002.0
2008-01-25 22:03:00,1.0056,1.00585,1.00545,1.00555,808200005.0
2008-01-25 22:04:00,1.0055,1.00575,1.0055,1.00565,714599999.0
2008-01-25 22:05:00,1.00575,1.00575,1.00555,1.00555,774200004.0
2008-01-25 22:06:00,1.00565,1.00575,1.00555,1.00565,587000008.0
2008-01-25 22:07:00,1.00565,1.0057,1.0056,1.0057,200800000.0
2008-01-25 22:08:00,1.0056,1.0057,1.0056,1.0056,99000000.0
2008-01-25 22:09:00,1.0057,1.00575,1.0056,1.00575,114100000.0
2008-01-25 22:10:00,1.00575,1.00575,1.00575,1.00575,96800000.0
2008-01-25 22:11:00,1.0058,1.0058,1.0057,1.00575,60100000.0
2008-01-25 22:12:00,1.00575,1.0058,1.0056,1.0056,237000000.0
2008-01-25 22:13:00,1.0056,1.00565,1.00555,1.0056,275899996.0
2008-01-25 22:14:00,1.0056,1.0056,1.00535,1.00545,658899997.0
2008-01-25 22:15:00,1.00545,1.0056,1.00545,1.0056,506100000.0
2008-01-25 22:16:00,1.0056,1.00585,1.00555,1.00585,474500000.0
2008-01-25 22:17:00,1.0058,1.00595,1.0058,1.00585,421499988.0
2008-01-25 22:18:00,1.00585,1.00595,1.00575,1.0059,380600000.0
2008-01-25 22:19:00,1.0059,1.0059,1.0055,1.00565,512799999.0
2008-01-25 22:20:00,1.00565,1.00575,1.00535,1.00555,582900001.0
2008-01-25 22:21:00,1.00555,1.00555,1.00535,1.00555,370799999.0
2008-01-25 22:22:00,1.0056,1.0056,1.0053,1.0053,260000000.0
2008-01-25 22:23:00,1.0053,1.0054,1.00525,1.0054,216000001.0
2008-01-25 22:24:00,1.0054,1.0055,1.0054,1.0055,285100000.0
2008-01-25 22:25:00,1.0055,1.0057,1.0055,1.0057,370900000.0
2008-01-25 22:26:00,1.0057,1.0057,1.00545,1.0055,387099999.0
2008-01-25 22:27:00,1.0055,1.0055,1.00505,1.00515,777599990.0
2008-01-25 22:28:00,1.00525,1.00535,1.00515,1.00525,540799997.0
2008-01-25 22:29:00,1.00525,1.00525,1.00505,1.00525,449000003.0
2008-01-25 22:30:00,1.00525,1.00555,1.00515,1.00535,1111899987.0
2008-01-25 22:31:00,1.00535,1.00595,1.00535,1.00575,909899993.0
2008-01-25 22:32:00,1.00585,1.0059,1.00585,1.00585,217600000.0
2008-01-25 22:33:00,1.00585,1.00595,1.0057,1.00575,806899996.0
2008-01-25 22:34:00,1.00575,1.0059,1.00575,1.00585,307500000.0
2008-01-25 22:35:00,1.0059,1.00605,1.00575,1.00605,208100000.0
2008-01-25 22:36:00,1.00605,1.0061,1.00565,1.00565,361500001.0
2008-01-25 22:37:00,1.00565,1.00565,1.0056,1.00565,1847000000.0
2008-01-25 22:38:00,1.00565,1.00605,1.00555,1.00575,255300000.0
2008-01-25 22:39:00,1.00575,1.00575,1.0057,1.00575,268000000.0
2008-01-25 22:40:00,1.00575,1.00585,1.00575,1.00575,225600000.0
2008-01-25 22:41:00,1.00575,1.00585,1.00565,1.00575,364999997.0
2008-01-25 22:42:00,1.00575,1.0058,1.00565,1.00565,293900000.0
2008-01-25 22:43:00,1.00565,1.0058,1.0056,1.0056,282499998.0
2008-01-25 22:44:00,1.0056,1.0057,1.0054,1.00545,608399996.0
2008-01-25 22:45:00,1.00545,1.00575,1.00545,1.00575,777800004.0
2008-01-25 22:46:00,1.00575,1.00585,1.00575,1.00585,587300008.0
2008-01-25 22:47:00,1.00585,1.00585,1.0057,1.00575,287600006.0
2008-01-25 22:48:00,1.006,1.00625,1.00595,1.00625,846800012.0
2008-01-25 22:49:00,1.0062,1.0064,1.00615,1.0064,203100000.0
2008-01-25 22:50:00,1.00635,1.00675,1.00635,1.00675,589200001.0
2008-01-25 22:51:00,1.00675,1.00705,1.00655,1.00705,540699998.0
2008-01-25 22:52:00,1.00705,1.00705,1.00675,1.00685,466299995.0
2008-01-25 22:53:00,1.00685,1.0069,1.00685,1.00685,296099995.0
2008-01-25 22:54:00,1.00685,1.00685,1.00675,1.00685,167500000.0
2008-01-25 22:55:00,1.00685,1.00685,1.0067,1.00675,317599999.0
2008-01-25 22:56:00,1.00675,1.00685,1.00675,1.00685,308800001.0
2008-01-25 22:57:00,1.00685,1.0069,1.00685,1.0069,225600000.0
2008-01-25 22:58:00,1.0069,1.0069,1.00675,1.00675,245200000.0
2008-01-25 22:59:00,1.0068,1.00695,1.00675,1.00695,403899991.0
2008-01-25 23:00:00,1.00695,1.00695,1.00655,1.00655,785600000.0
2008-01-25 23:01:00,1.00643,1.00643,1.0058,1.006,286399998.0
2008-01-25 23:02:00,1.00606,1.00624,1.00592,1.00592,95900000.0
2008-01-25 23:03:00,1.0061,1.0061,1.00592,1.00592,139099997.0
2008-01-25 23:04:00,1.0061,1.0061,1.0059,1.0059,59400000.0
2008-01-25 23:05:00,1.00582,1.00612,1.00581,1.00581,82300000.0
2008-01-25 23:06:00,1.00601,1.0062,1.00596,1.00598,124900000.0
2008-01-25 23:07:00,1.00596,1.00605,1.00584,1.00605,54200000.0
2008-01-25 23:08:00,1.00607,1.00612,1.00595,1.00595,123400000.0
2008-01-25 23:09:00,1.00588,1.00611,1.00585,1.00585,109300000.0
2008-01-25 23:10:00,1.00589,1.00597,1.00574,1.00594,82100000.0
2008-01-25 23:11:00,1.00604,1.00607,1.00592,1.00598,129400000.0
2008-01-25 23:12:00,1.00596,1.00611,1.00588,1.00588,95200000.0
2008-01-25 23:13:00,1.00592,1.00606,1.00592,1.00602,111799997.0
2008-01-25 23:14:00,1.00605,1.00633,1.00602,1.00622,307199997.0
2008-01-25 23:15:00,1.00628,1.00628,1.00604,1.00609,150900000.0
2008-01-25 23:16:00,1.00613,1.00642,1.00611,1.00626,404400002.0
2008-01-25 23:17:00,1.0063,1.00656,1.0063,1.00642,375500002.0
2008-01-25 23:18:00,1.00639,1.00639,1.00613,1.00633,114600001.0
2008-01-25 23:19:00,1.00634,1.00644,1.00617,1.00617,196300000.0
2008-01-25 23:20:00,1.00614,1.0062,1.00608,1.00608,98600000.0
2008-01-25 23:21:00,1.0061,1.00637,1.0061,1.00622,158199999.0
2008-01-25 23:22:00,1.0062,1.00637,1.00617,1.0062,296000000.0
2008-01-25 23:23:00,1.0062,1.00639,1.00611,1.00625,220500000.0
2008-01-25 23:24:00,1.00623,1.00638,1.00617,1.00624,176299999.0
2008-01-25 23:25:00,1.00619,1.00624,1.00612,1.00612,170399999.0
2008-01-25 23:26:00,1.00617,1.00624,1.00605,1.00616,146100000.0
2008-01-25 23:27:00,1.00618,1.00634,1.00618,1.00632,132900000.0
2008-01-25 23:28:00,1.00632,1.00632,1.00625,1.0063,239099999.0
2008-01-25 23:29:00,1.0063,1.0063,1.0062,1.0062,284299996.0
2008-01-25 23:30:00,1.00623,1.00641,1.006,1.006,196499999.0
2008-01-25 23:31:00,1.00616,1.00634,1.00598,1.00613,197100000.0
2008-01-25 23:32:00,1.00612,1.00621,1.00602,1.00611,148200002.0
2008-01-25 23:33:00,1.0061,1.00619,1.00593,1.00613,163000000.0
2008-01-25 23:34:00,1.00616,1.00628,1.00603,1.00606,229799998.0
2008-01-25 23:35:00,1.00605,1.00625,1.00601,1.00625,220699998.0
2008-01-25 23:36:00,1.00632,1.00655,1.00632,1.00639,324499999.0
2008-01-25 23:37:00,1.00638,1.00645,1.00625,1.00641,181700000.0
2008-01-25 23:38:00,1.00645,1.00659,1.00637,1.00643,182600000.0
2008-01-25 23:39:00,1.00652,1.0069,1.00652,1.0068,228400000.0
2008-01-25 23:40:00,1.00684,1.00698,1.00678,1.0068,207200000.0
2008-01-25 23:41:00,1.00684,1.00779,1.00684,1.00779,219799999.0
2008-01-25 23:42:00,1.00788,1.00796,1.00772,1.00796,326399999.0
2008-01-25 23:43:00,1.0079,1.0079,1.00756,1.00756,345800000.0
2008-01-25 23:44:00,1.00761,1.00766,1.00725,1.00754,148299999.0
2008-01-25 23:45:00,1.00763,1.00763,1.00727,1.00745,200800000.0
2008-01-25 23:46:00,1.00745,1.00755,1.00732,1.00732,98600000.0
2008-01-25 23:47:00,1.00741,1.00746,1.00727,1.00733,291799999.0
2008-01-25 23:48:00,1.00732,1.0075,1.00731,1.00738,338600000.0
2008-01-25 23:49:00,1.00719,1.0074,1.0071,1.00714,326000000.0
2008-01-25 23:50:00,1.00716,1.00759,1.00716,1.00752,264800000.0
2008-01-25 23:51:00,1.00753,1.00753,1.00722,1.00748,209200000.0
2008-01-25 23:52:00,1.00745,1.00749,1.00725,1.00749,156800001.0
2008-01-25 23:53:00,1.00755,1.00758,1.00738,1.00741,213800000.0
2008-01-25 23:54:00,1.0074,1.00776,1.0074,1.00756,334299999.0
2008-01-25 23:55:00,1.00751,1.00751,1.00736,1.00744,74700000.0
2008-01-25 23:56:00,1.00746,1.00784,1.00746,1.00772,182299999.0
2008-01-25 23:57:00,1.00776,1.00776,1.00752,1.00755,190800000.0
2008-01-25 23:58:00,1.00752,1.00765,1.00751,1.00765,308400000.0
2008-01-25 23:59:00,1.00763,1.00772,1.00745,1.00746,397900001.0
2008-01-28 00:01:00,1.0079,1.0086,1.0078,1.0078,291600000.0
2008-01-28 00:02:00,1.0077,1.0079,1.0076,1.0078,291600000.0
2008-01-28 00:03:00,1.008,1.0084,1.008,1.0083,291600000.0
2008-01-28 00:04:00,1.0084,1.0084,1.0084,1.0084,291600000.0
2008-01-28 00:05:00,1.0085,1.0086,1.0085,1.0086,291600000.0
2008-01-28 00:06:00,1.0088,1.0088,1.0084,1.0087,291600000.0
2008-01-28 00:07:00,1.0088,1.0088,1.0088,1.0088,291600000.0
2008-01-28 00:08:00,1.009,1.009,1.0089,1.0089,291600000.0
2008-01-28 00:09:00,1.0088,1.009,1.0081,1.0089,291600000.0
2008-01-28 00:10:00,1.0093,1.0094,1.0084,1.0084,291600000.0
2008-01-28 00:11:00,1.009,1.009,1.009,1.009,291600000.0
2008-01-28 00:12:00,1.0091,1.0091,1.0091,1.0091,291600000.0
2008-01-28 00:13:00,1.009,1.009,1.009,1.009,291600000.0
2008-01-28 00:15:00,1.0091,1.0091,1.0091,1.0091,291600000.0
2008-01-28 00:18:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 00:22:00,1.009,1.009,1.009,1.009,291600000.0
2008-01-28 00:23:00,1.0091,1.0091,1.009,1.009,291600000.0
2008-01-28 00:27:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 00:29:00,1.009,1.009,1.009,1.009,291600000.0
2008-01-28 00:30:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 00:31:00,1.009,1.009,1.0088,1.0088,291600000.0
2008-01-28 00:32:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 00:34:00,1.0088,1.0089,1.0088,1.0089,291600000.0
2008-01-28 00:35:00,1.0088,1.0088,1.0087,1.0087,291600000.0
2008-01-28 00:36:00,1.0086,1.0087,1.0086,1.0087,291600000.0
2008-01-28 00:37:00,1.0089,1.0089,1.0086,1.0086,291600000.0
2008-01-28 00:38:00,1.0085,1.0086,1.0085,1.0086,291600000.0
2008-01-28 00:39:00,1.0084,1.0084,1.0084,1.0084,291600000.0
2008-01-28 00:41:00,1.0083,1.0083,1.0083,1.0083,291600000.0
2008-01-28 00:44:00,1.0085,1.0085,1.0085,1.0085,291600000.0
2008-01-28 00:45:00,1.0084,1.0084,1.0084,1.0084,291600000.0
2008-01-28 00:47:00,1.0085,1.0085,1.0084,1.0084,291600000.0
2008-01-28 00:48:00,1.0085,1.0085,1.0085,1.0085,291600000.0
2008-01-28 00:49:00,1.0084,1.0084,1.0083,1.0084,291600000.0
2008-01-28 00:50:00,1.0085,1.0085,1.0085,1.0085,291600000.0
2008-01-28 00:51:00,1.0088,1.0088,1.0088,1.0088,291600000.0
2008-01-28 00:52:00,1.0087,1.0087,1.0087,1.0087,291600000.0
2008-01-28 00:56:00,1.0086,1.0086,1.0086,1.0086,291600000.0
2008-01-28 00:57:00,1.0087,1.0087,1.0087,1.0087,291600000.0
2008-01-28 00:59:00,1.0088,1.0088,1.0088,1.0088,291600000.0
2008-01-28 01:00:00,1.0087,1.0087,1.0087,1.0087,291600000.0
2008-01-28 01:05:00,1.0088,1.0088,1.0088,1.0088,291600000.0
2008-01-28 01:06:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 01:07:00,1.009,1.009,1.0088,1.0088,291600000.0
2008-01-28 01:08:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 01:10:00,1.0088,1.009,1.0088,1.0089,291600000.0
2008-01-28 01:11:00,1.009,1.009,1.0089,1.0089,291600000.0
2008-01-28 01:13:00,1.009,1.009,1.009,1.009,291600000.0
2008-01-28 01:14:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 01:18:00,1.0088,1.0089,1.0087,1.0089,291600000.0
2008-01-28 01:19:00,1.0088,1.0089,1.0088,1.0088,291600000.0
2008-01-28 01:20:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 01:22:00,1.0088,1.0088,1.0088,1.0088,291600000.0
2008-01-28 01:24:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 01:27:00,1.0088,1.0089,1.0088,1.0089,291600000.0
2008-01-28 01:29:00,1.0087,1.0088,1.0087,1.0088,291600000.0
2008-01-28 01:31:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 01:33:00,1.009,1.009,1.009,1.009,291600000.0
2008-01-28 01:34:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 01:37:00,1.009,1.009,1.0088,1.0088,291600000.0
2008-01-28 01:38:00,1.0087,1.0088,1.0087,1.0088,291600000.0
2008-01-28 01:39:00,1.0087,1.0088,1.0087,1.0088,291600000.0
2008-01-28 01:40:00,1.0089,1.0089,1.0088,1.0088,291600000.0
2008-01-28 01:41:00,1.009,1.009,1.0089,1.0089,291600000.0
2008-01-28 01:51:00,1.009,1.009,1.009,1.009,291600000.0
2008-01-28 01:52:00,1.0091,1.0091,1.009,1.009,291600000.0
2008-01-28 01:53:00,1.0089,1.0089,1.0089,1.0089,291600000.0
2008-01-28 01:54:00,1.009,1.009,1.009,1.009,291600000.0
2008-01-28 01:55:00,1.0091,1.0092,1.009,1.0091,291600000.0
2008-01-28 01:56:00,1.0093,1.0095,1.0092,1.0095,291600000.0
2008-01-28 01:57:00,1.0094,1.0095,1.0094,1.0094,291600000.0
2008-01-28 01:58:00,1.0095,1.0095,1.0093,1.0093,291600000.0
2008-01-28 01:59:00,1.0092,1.0092,1.0092,1.0092,291600000.0
2008-01-28 02:00:00,1.0087,1.0087,1.00865,1.00865,291600000.0
2008-01-28 02:01:00,1.00865,1.00865,1.00865,1.00865,100000000.0
2008-01-28 02:02:00,1.00865,1.0087,1.00865,1.0087,134500000.0
2008-01-28 02:03:00,1.0087,1.0087,1.00855,1.0086,115800000.0
2008-01-28 02:04:00,1.0086,1.009,1.0086,1.0087,604000000.0
2008-01-28 02:05:00,1.00865,1.0088,1.0086,1.0088,145100000.0
2008-01-28 02:06:00,1.0088,1.0088,1.00875,1.0088,227000000.0
2008-01-28 02:07:00,1.0088,1.00895,1.0087,1.0087,169400000.0
2008-01-28 02:08:00,1.0087,1.0089,1.0087,1.0089,292000000.0
2008-01-28 02:09:00,1.0089,1.0089,1.00875,1.0088,102700000.0
2008-01-28 02:10:00,1.00895,1.009,1.00865,1.0088,636799998.0
2008-01-28 02:11:00,1.0088,1.0088,1.0087,1.0088,390999992.0
2008-01-28 02:12:00,1.0088,1.0088,1.0087,1.0087,127600000.0
2008-01-28 02:13:00,1.0087,1.0088,1.0087,1.0088,414700001.0
2008-01-28 02:14:00,1.0088,1.0089,1.0087,1.0088,527199980.0
2008-01-28 02:15:00,1.0088,1.0088,1.0087,1.0087,345000000.0
2008-01-28 02:16:00,1.00875,1.00875,1.0087,1.00875,60600000.0
2008-01-28 02:17:00,1.00875,1.00875,1.0087,1.00875,49100000.0
2008-01-28 02:18:00,1.0088,1.00885,1.0088,1.0088,551600000.0
2008-01-28 02:19:00,1.0088,1.0088,1.0088,1.0088,392800000.0
2008-01-28 02:20:00,1.0088,1.0088,1.00875,1.00875,140200000.0
2008-01-28 02:21:00,1.0088,1.0088,1.0088,1.0088,76000000.0
2008-01-28 02:22:00,1.0088,1.0088,1.0088,1.0088,100000000.0
2008-01-28 02:23:00,1.0088,1.0088,1.00875,1.00875,301700001.0
2008-01-28 02:24:00,1.0088,1.0088,1.00875,1.0088,248000000.0
2008-01-28 02:25:00,1.0088,1.0088,1.0087,1.0088,85600000.0
2008-01-28 02:26:00,1.0088,1.0088,1.0087,1.0087,91900000.0
2008-01-28 02:27:00,1.0087,1.009,1.0087,1.00895,320700000.0
2008-01-28 02:28:00,1.00895,1.00895,1.0089,1.0089,221000000.0
2008-01-28 02:29:00,1.0089,1.0089,1.00875,1.0088,586899996.0
2008-01-28 02:30:00,1.0088,1.0088,1.00875,1.00875,281199997.0
2008-01-28 02:31:00,1.00875,1.0088,1.00875,1.0088,84500000.0
2008-01-28 02:32:00,1.0088,1.0088,1.00875,1.00875,105100000.0
2008-01-28 02:33:00,1.00875,1.0088,1.00875,1.0088,228000000.0
2008-01-28 02:34:00,1.0088,1.0088,1.00875,1.00875,70500000.0
2008-01-28 02:35:00,1.00875,1.0088,1.00875,1.0088,106400000.0
2008-01-28 02:36:00,1.0088,1.0089,1.00875,1.0089,87900000.0
2008-01-28 02:37:00,1.0089,1.00905,1.0088,1.0089,303100000.0
2008-01-28 02:38:00,1.0089,1.0089,1.0086,1.0087,289500000.0
2008-01-28 02:39:00,1.0087,1.0088,1.0087,1.0087,597999991.0
2008-01-28 02:40:00,1.0087,1.0088,1.0087,1.0087,616699991.0
2008-01-28 02:41:00,1.0087,1.0087,1.00865,1.0087,360099990.0
2008-01-28 02:42:00,1.0086,1.0087,1.0086,1.0087,411400000.0
2008-01-28 02:43:00,1.0087,1.0087,1.0087,1.0087,281500000.0
2008-01-28 02:44:00,1.0087,1.0087,1.0086,1.0086,135100000.0
2008-01-28 02:45:00,1.0087,1.0087,1.0086,1.0087,268400000.0
2008-01-28 02:46:00,1.0087,1.0087,1.0087,1.0087,351600000.0
2008-01-28 02:47:00,1.0087,1.0087,1.0086,1.0086,84000000.0
2008-01-28 02:48:00,1.0087,1.0087,1.0086,1.0087,305000000.0
2008-01-28 02:49:00,1.0087,1.0089,1.0087,1.0089,331600000.0
2008-01-28 02:50:00,1.0089,1.0089,1.0087,1.0087,83900000.0
2008-01-28 02:51:00,1.0088,1.009,1.0087,1.0088,976700008.0
2008-01-28 02:52:00,1.0088,1.0092,1.00875,1.0092,574499999.0
2008-01-28 02:53:00,1.0092,1.0092,1.0088,1.0088,292800000.0
2008-01-28 02:54:00,1.0088,1.0089,1.0087,1.0089,725600006.0
2008-01-28 02:55:00,1.0088,1.0093,1.0088,1.0089,672000009.0
2008-01-28 02:56:00,1.0089,1.0095,1.0088,1.0095,664800000.0
2008-01-28 02:57:00,1.0095,1.0095,1.0093,1.0093,598699981.0
2008-01-28 02:58:00,1.0093,1.0093,1.00925,1.0093,348900000.0
2008-01-28 02:59:00,1.0093,1.0093,1.0092,1.0092,343500000.0
2008-01-28 03:00:00,1.0092,1.0093,1.0091,1.0091,320900000.0
2008-01-28 03:01:00,1.0091,1.0092,1.0091,1.0092,236200000.0
2008-01-28 03:02:00,1.0092,1.0095,1.0088,1.0093,481900005.0
2008-01-28 03:03:00,1.0093,1.0093,1.0089,1.00915,195200000.0
2008-01-28 03:04:00,1.00915,1.00915,1.00915,1.00915,52000000.0
2008-01-28 03:05:00,1.00915,1.00915,1.00915,1.00915,52000000.0
2008-01-28 03:06:00,1.00915,1.0092,1.00915,1.00915,64000000.0
2008-01-28 03:07:00,1.00915,1.0093,1.0088,1.0093,393299992.0
2008-01-28 03:08:00,1.0093,1.0095,1.0089,1.0095,508600004.0
2008-01-28 03:09:00,1.0095,1.0095,1.0089,1.0089,475899999.0
2008-01-28 03:10:00,1.009,1.009,1.0089,1.0089,54400000.0
2008-01-28 03:11:00,1.0089,1.0089,1.0089,1.0089,76000000.0
2008-01-28 03:12:00,1.0089,1.0092,1.0088,1.0092,294700000.0
2008-01-28 03:13:00,1.0092,1.0092,1.0091,1.0092,305800000.0
2008-01-28 03:14:00,1.00915,1.0092,1.00915,1.0092,159200000.0
2008-01-28 03:15:00,1.00915,1.00915,1.00915,1.00915,76000000.0
2008-01-28 03:16:00,1.00915,1.00915,1.00915,1.00915,104000000.0
2008-01-28 03:17:00,1.00915,1.00915,1.0091,1.00915,86300000.0
2008-01-28 03:18:00,1.00915,1.0092,1.00915,1.0092,411399995.0
2008-01-28 03:19:00,1.0092,1.0092,1.0091,1.0092,271599999.0
2008-01-28 03:20:00,1.0092,1.0092,1.0091,1.0091,204000000.0
2008-01-28 03:21:00,1.0091,1.0092,1.00895,1.00915,263200000.0
2008-01-28 03:22:00,1.00915,1.0094,1.0091,1.0091,237899994.0
2008-01-28 03:23:00,1.00915,1.00935,1.0091,1.0093,86500000.0
2008-01-28 03:24:00,1.00935,1.0095,1.0092,1.0095,86900000.0
2008-01-28 03:25:00,1.0095,1.0095,1.00945,1.0095,49200000.0
2008-01-28 03:26:00,1.0095,1.0095,1.00945,1.00945,48000000.0
2008-01-28 03:27:00,1.00945,1.0095,1.00945,1.0095,528499996.0
2008-01-28 03:28:00,1.0095,1.0095,1.0095,1.0095,174400000.0
2008-01-28 03:29:00,1.0095,1.0095,1.0095,1.0095,8000000.0
2008-01-28 03:30:00,1.0095,1.0097,1.00945,1.0095,408699998.0
2008-01-28 03:31:00,1.0095,1.0095,1.0095,1.0095,760599970.0
2008-01-28 03:32:00,1.0095,1.0095,1.0095,1.0095,341599984.0
2008-01-28 03:33:00,1.0095,1.0099,1.00945,1.0095,534400000.0
2008-01-28 03:34:00,1.0095,1.0098,1.0095,1.0098,515599992.0
2008-01-28 03:35:00,1.0098,1.0098,1.0097,1.0098,232999998.0
2008-01-28 03:36:00,1.0098,1.0098,1.0098,1.0098,201600000.0
2008-01-28 03:37:00,1.0098,1.0098,1.0098,1.0098,307400000.0
2008-01-28 03:38:00,1.0098,1.0098,1.00975,1.0098,469500003.0
2008-01-28 03:39:00,1.0098,1.0098,1.0096,1.0097,147200000.0
2008-01-28 03:40:00,1.0097,1.0097,1.0095,1.0095,309300000.0
2008-01-28 03:41:00,1.0095,1.0095,1.0094,1.0095,199600000.0
2008-01-28 03:42:00,1.0095,1.0095,1.0095,1.0095,40400000.0
2008-01-28 03:43:00,1.0095,1.0095,1.0093,1.0093,73700000.0
2008-01-28 03:44:00,1.0093,1.0093,1.0092,1.0092,213600000.0
2008-01-28 03:45:00,1.0092,1.0093,1.0091,1.0093,281200000.0
2008-01-28 03:46:00,1.0093,1.0093,1.0093,1.0093,124800000.0
2008-01-28 03:47:00,1.0093,1.0093,1.0092,1.0093,289299986.0
2008-01-28 03:48:00,1.0093,1.0093,1.0092,1.00925,220400000.0
2008-01-28 03:49:00,1.00925,1.0093,1.0091,1.0093,420900001.0
2008-01-28 03:50:00,1.0093,1.0093,1.00915,1.0092,601100001.0
2008-01-28 03:51:00,1.0092,1.0092,1.0092,1.0092,650800000.0
2008-01-28 03:52:00,1.0092,1.00925,1.0092,1.00925,652900000.0
2008-01-28 03:53:00,1.00925,1.00925,1.0091,1.0092,438800000.0
2008-01-28 03:54:00,1.0092,1.0092,1.0091,1.0091,100000000.0
2008-01-28 03:55:00,1.0092,1.0092,1.0091,1.0092,286200000.0
2008-01-28 03:56:00,1.0092,1.0094,1.0092,1.0094,532500000.0
2008-01-28 03:57:00,1.0094,1.0094,1.0092,1.0092,537700000.0
2008-01-28 03:58:00,1.0092,1.00925,1.00915,1.0092,395600000.0
2008-01-28 03:59:00,1.0092,1.0093,1.0091,1.0093,161999999.0
2008-01-28 04:00:00,1.0093,1.0093,1.0092,1.0093,315699997.0
2008-01-28 04:01:00,1.0093,1.0093,1.00915,1.0093,413500003.0
2008-01-28 04:02:00,1.0093,1.0093,1.00925,1.0093,437100013.0
2008-01-28 04:03:00,1.0093,1.0093,1.0092,1.0093,147000000.0
2008-01-28 04:04:00,1.0092,1.00945,1.0092,1.00935,319900000.0
2008-01-28 04:05:00,1.0094,1.0095,1.00925,1.00945,228900000.0
2008-01-28 04:06:00,1.00945,1.0096,1.00945,1.0096,656000000.0
2008-01-28 04:07:00,1.0096,1.0097,1.0095,1.0097,1173500002.0
2008-01-28 04:08:00,1.0097,1.0097,1.0096,1.0097,338700000.0
2008-01-28 04:09:00,1.0097,1.0097,1.0096,1.0097,254600000.0
2008-01-28 04:10:00,1.0097,1.0097,1.00955,1.0097,556000003.0
2008-01-28 04:11:00,1.0097,1.0098,1.00965,1.00965,432100000.0
2008-01-28 04:12:00,1.0097,1.0098,1.0097,1.0097,252800000.0
2008-01-28 04:13:00,1.0097,1.0097,1.0096,1.0096,295200000.0
2008-01-28 04:14:00,1.0096,1.0098,1.0096,1.0098,494900007.0
2008-01-28 04:15:00,1.0098,1.0099,1.0097,1.0098,897699991.0
2008-01-28 04:16:00,1.0098,1.0099,1.0097,1.0099,706899992.0
2008-01-28 04:17:00,1.0099,1.0099,1.0098,1.0098,361599997.0
2008-01-28 04:18:00,1.0098,1.0098,1.0098,1.0098,396400000.0
2008-01-28 04:19:00,1.0098,1.0098,1.0097,1.0098,233100000.0
2008-01-28 04:20:00,1.0098,1.0099,1.0097,1.0099,256200000.0
2008-01-28 04:21:00,1.0099,1.0099,1.00975,1.0098,157000000.0
2008-01-28 04:22:00,1.0099,1.0099,1.0098,1.0099,143000000.0
2008-01-28 04:23:00,1.0099,1.00995,1.0099,1.0099,151600000.0
2008-01-28 04:24:00,1.0099,1.00995,1.00975,1.0098,280500000.0
2008-01-28 04:25:00,1.00975,1.0098,1.00965,1.0097,819799994.0
2008-01-28 04:26:00,1.0097,1.0097,1.0097,1.0097,458400000.0
2008-01-28 04:27:00,1.0097,1.0097,1.0096,1.00965,354600000.0
2008-01-28 04:28:00,1.00965,1.0097,1.0096,1.0096,368300000.0
2008-01-28 04:29:00,1.0096,1.0096,1.00945,1.0095,263700000.0
2008-01-28 04:30:00,1.0095,1.0095,1.0092,1.00925,123600001.0
2008-01-28 04:31:00,1.00925,1.0093,1.00925,1.0093,486399984.0
2008-01-28 04:32:00,1.0093,1.0095,1.0092,1.0093,680000001.0
2008-01-28 04:33:00,1.0093,1.0093,1.0091,1.0093,128300000.0
2008-01-28 04:34:00,1.0093,1.0093,1.0091,1.0093,229800000.0
2008-01-28 04:35:00,1.0092,1.0093,1.0092,1.0092,206800000.0
2008-01-28 04:36:00,1.0092,1.0092,1.0092,1.0092,93600000.0
2008-01-28 04:37:00,1.0092,1.0092,1.0092,1.0092,64000000.0
2008-01-28 04:38:00,1.0092,1.0092,1.0091,1.0091,235000000.0
2008-01-28 04:39:00,1.0091,1.0091,1.009,1.0091,205800000.0
2008-01-28 04:40:00,1.009,1.0091,1.009,1.0091,189300000.0
2008-01-28 04:41:00,1.0091,1.0091,1.0091,1.0091,92000000.0
2008-01-28 04:42:00,1.0091,1.0092,1.0091,1.0092,264900000.0
2008-01-28 04:43:00,1.0092,1.0093,1.0092,1.0093,82600000.0
2008-01-28 04:44:00,1.0093,1.0093,1.0092,1.00925,312600003.0
2008-01-28 04:45:00,1.00925,1.0095,1.00925,1.0095,163800000.0
2008-01-28 04:46:00,1.0095,1.0095,1.0094,1.0095,272500000.0
2008-01-28 04:47:00,1.00945,1.0095,1.0094,1.0095,191800000.0
2008-01-28 04:48:00,1.0095,1.0095,1.0092,1.00945,61900000.0
2008-01-28 04:49:00,1.0095,1.0095,1.00945,1.0095,79200000.0
2008-01-28 04:50:00,1.00945,1.0095,1.00945,1.0095,76600000.0
2008-01-28 04:51:00,1.0095,1.0095,1.0094,1.0094,78000000.0
2008-01-28 04:52:00,1.0094,1.0097,1.0094,1.0097,149100000.0
2008-01-28 04:53:00,1.0097,1.0097,1.0092,1.00925,183900000.0
2008-01-28 04:54:00,1.00925,1.0098,1.0092,1.0096,745099997.0
2008-01-28 04:55:00,1.0096,1.0096,1.0095,1.0096,445500000.0
2008-01-28 04:56:00,1.0096,1.0096,1.0096,1.0096,88000000.0
2008-01-28 04:57:00,1.0096,1.0096,1.0096,1.0096,68000000.0
2008-01-28 04:58:00,1.0096,1.00965,1.0095,1.0096,553199995.0
2008-01-28 04:59:00,1.0096,1.0096,1.00925,1.0096,799199992.0
2008-01-28 05:00:00,1.0096,1.0096,1.0092,1.0092,463000000.0
2008-01-28 05:01:00,1.00915,1.0093,1.00915,1.0092,291800000.0
2008-01-28 05:02:00,1.00915,1.0092,1.00915,1.0092,80600000.0
2008-01-28 05:03:00,1.0092,1.0092,1.00915,1.0092,86700000.0
2008-01-28 05:04:00,1.00915,1.0092,1.00915,1.0092,92700000.0
2008-01-28 05:05:00,1.0092,1.0094,1.00915,1.0094,150800000.0
2008-01-28 05:06:00,1.0094,1.00945,1.0094,1.0094,353500000.0
2008-01-28 05:07:00,1.0094,1.00945,1.0094,1.0094,266000000.0
2008-01-28 05:08:00,1.0094,1.00965,1.0094,1.00965,440800002.0
2008-01-28 05:09:00,1.0096,1.00965,1.0096,1.00965,85200000.0
2008-01-28 05:10:00,1.00965,1.00965,1.0096,1.0096,241600000.0
2008-01-28 05:11:00,1.0096,1.0096,1.0095,1.0096,362800000.0
2008-01-28 05:12:00,1.0096,1.0096,1.0096,1.0096,100900000.0
2008-01-28 05:13:00,1.0096,1.0097,1.00945,1.0096,238600000.0
2008-01-28 05:14:00,1.0096,1.0096,1.0096,1.0096,64000000.0
2008-01-28 05:15:00,1.00965,1.0097,1.00965,1.0097,245600000.0
2008-01-28 05:16:00,1.0097,1.0097,1.0095,1.0095,151100000.0
2008-01-28 05:17:00,1.0097,1.0097,1.0095,1.0097,729600014.0
2008-01-28 05:18:00,1.0097,1.0099,1.0097,1.0099,346000004.0
2008-01-28 05:19:00,1.0099,1.0099,1.00975,1.00975,321599999.0
2008-01-28 05:20:00,1.0098,1.0098,1.0097,1.0098,297799999.0
2008-01-28 05:21:00,1.0098,1.0098,1.0097,1.0097,765299995.0
2008-01-28 05:22:00,1.0097,1.0098,1.00965,1.0098,471800001.0
2008-01-28 05:23:00,1.0098,1.0102,1.0097,1.0102,741300000.0
2008-01-28 05:24:00,1.0102,1.0102,1.0101,1.01015,366000000.0
2008-01-28 05:25:00,1.01015,1.0102,1.01015,1.0102,450400000.0
2008-01-28 05:26:00,1.0102,1.0102,1.01015,1.0102,402500000.0
2008-01-28 05:27:00,1.01015,1.0102,1.01015,1.0102,301600000.0
2008-01-28 05:28:00,1.0102,1.0102,1.0102,1.0102,378800000.0
2008-01-28 05:29:00,1.0102,1.0102,1.0101,1.0102,237500000.0
2008-01-28 05:30:00,1.0102,1.0102,1.01,1.0101,629300000.0
2008-01-28 05:31:00,1.0101,1.01025,1.0101,1.0102,289200000.0
2008-01-28 05:32:00,1.0102,1.0102,1.01,1.0102,113600000.0
2008-01-28 05:33:00,1.0102,1.01025,1.01015,1.01015,193300000.0
2008-01-28 05:34:00,1.01015,1.0103,1.01015,1.01025,24100000.0
2008-01-28 05:35:00,1.01025,1.0103,1.01015,1.01015,60300000.0
2008-01-28 05:36:00,1.0102,1.0102,1.01015,1.01015,212500000.0
2008-01-28 05:37:00,1.01015,1.0102,1.01,1.01,404500000.0
2008-01-28 05:38:00,1.01,1.0102,1.01,1.01005,372900000.0
2008-01-28 05:39:00,1.01,1.01,1.00995,1.01,458599983.0
2008-01-28 05:40:00,1.01,1.01,1.01,1.01,139200000.0
2008-01-28 05:41:00,1.01,1.01,1.00995,1.01,222300000.0
2008-01-28 05:42:00,1.01,1.01,1.01,1.01,159600000.0
2008-01-28 05:43:00,1.01,1.01,1.01,1.01,480000000.0
2008-01-28 05:44:00,1.01,1.01,1.01,1.01,110400000.0
2008-01-28 05:45:00,1.01,1.0101,1.01,1.0101,306700000.0
2008-01-28 05:46:00,1.0101,1.0102,1.0101,1.0102,332600000.0
2008-01-28 05:47:00,1.01015,1.0102,1.01015,1.01015,226600000.0
2008-01-28 05:48:00,1.01015,1.0103,1.01015,1.0103,245000000.0
2008-01-28 05:49:00,1.0103,1.0103,1.01025,1.01025,112100000.0
2008-01-28 05:50:00,1.0102,1.0105,1.0102,1.0105,341199995.0
2008-01-28 05:51:00,1.0105,1.0107,1.01045,1.0107,382800001.0
2008-01-28 05:52:00,1.0107,1.0107,1.01065,1.0107,289000000.0
2008-01-28 05:53:00,1.0107,1.0108,1.0107,1.0108,374200000.0
2008-01-28 05:54:00,1.0108,1.0108,1.0105,1.0106,480000000.0
2008-01-28 05:55:00,1.0106,1.0106,1.01045,1.01045,349600000.0
2008-01-28 05:56:00,1.01045,1.0105,1.01045,1.0105,346900000.0
2008-01-28 05:57:00,1.0105,1.0106,1.0105,1.0106,365600000.0
2008-01-28 05:58:00,1.0106,1.0107,1.0105,1.0107,337600000.0
2008-01-28 05:59:00,1.0107,1.0107,1.01065,1.0107,44500000.0
2008-01-28 06:00:00,1.0107,1.0107,1.01045,1.0107,350400000.0
2008-01-28 06:01:00,1.0107,1.0107,1.0104,1.0104,427400001.0
2008-01-28 06:02:00,1.0105,1.0108,1.0104,1.0108,317700003.0
2008-01-28 06:03:00,1.0108,1.0108,1.0105,1.0106,460800001.0
2008-01-28 06:04:00,1.01065,1.01065,1.01045,1.01055,214800000.0
2008-01-28 06:05:00,1.01055,1.01055,1.0105,1.0105,244800005.0
2008-01-28 06:06:00,1.0105,1.0105,1.0105,1.0105,404800000.0
2008-01-28 06:07:00,1.0105,1.0105,1.0102,1.0105,971200007.0
2008-01-28 06:08:00,1.0105,1.0105,1.01045,1.0105,341100000.0
2008-01-28 06:09:00,1.0105,1.0105,1.0105,1.0105,209800000.0
2008-01-28 06:10:00,1.0105,1.0105,1.0103,1.0103,157600000.0
2008-01-28 06:11:00,1.0105,1.0107,1.0103,1.0103,547600000.0
2008-01-28 06:12:00,1.0103,1.01065,1.0103,1.01065,440900000.0
2008-01-28 06:13:00,1.01065,1.01065,1.0102,1.0102,701000001.0
2008-01-28 06:14:00,1.0102,1.0102,1.01015,1.0102,288200000.0
2008-01-28 06:15:00,1.0102,1.0102,1.0102,1.0102,184000000.0
2008-01-28 06:16:00,1.0102,1.0102,1.0102,1.0102,762599998.0
2008-01-28 06:17:00,1.0102,1.0104,1.01015,1.01015,536499992.0
2008-01-28 06:18:00,1.01015,1.0102,1.01015,1.0102,259199992.0
2008-01-28 06:19:00,1.0102,1.0107,1.0102,1.0102,685399988.0
2008-01-28 06:20:00,1.01025,1.01025,1.0102,1.0102,322500000.0
2008-01-28 06:21:00,1.0102,1.0103,1.0102,1.0102,728600007.0
2008-01-28 06:22:00,1.0102,1.0102,1.0102,1.0102,1098400008.0
2008-01-28 06:23:00,1.0102,1.0102,1.0102,1.0102,422100001.0
2008-01-28 06:24:00,1.0102,1.0104,1.0102,1.0104,99400000.0
2008-01-28 06:25:00,1.0102,1.0102,1.0102,1.0102,84000000.0
2008-01-28 06:26:00,1.0102,1.0102,1.01015,1.0102,181900003.0
2008-01-28 06:27:00,1.0102,1.0102,1.0102,1.0102,181600000.0
2008-01-28 06:28:00,1.0102,1.0102,1.0102,1.0102,84000000.0
2008-01-28 06:29:00,1.0102,1.0104,1.0102,1.01035,292600000.0
2008-01-28 06:30:00,1.01035,1.0105,1.01025,1.0103,426100000.0
2008-01-28 06:31:00,1.0103,1.0103,1.01,1.01005,280600000.0
2008-01-28 06:32:00,1.01005,1.01005,1.01,1.01,465600000.0
2008-01-28 06:33:00,1.01,1.01005,1.0098,1.01005,646399977.0
2008-01-28 06:34:00,1.01005,1.0103,1.0099,1.0103,609999993.0
2008-01-28 06:35:00,1.0103,1.0103,1.0103,1.0103,282000000.0
2008-01-28 06:36:00,1.0103,1.01035,1.0103,1.01035,234100004.0
2008-01-28 06:37:00,1.0103,1.0104,1.0102,1.0104,381800005.0
2008-01-28 06:38:00,1.0104,1.0104,1.0103,1.0104,200000000.0
2008-01-28 06:39:00,1.0104,1.0104,1.01025,1.01035,279000000.0
2008-01-28 06:40:00,1.01035,1.0104,1.01025,1.0103,220600000.0
2008-01-28 06:41:00,1.0103,1.0103,1.0102,1.0102,85500000.0
2008-01-28 06:42:00,1.0103,1.0103,1.0103,1.0103,95700000.0
2008-01-28 06:43:00,1.0103,1.0104,1.0103,1.0104,184800000.0
2008-01-28 06:44:00,1.0104,1.01045,1.0104,1.01045,120000000.0
2008-01-28 06:45:00,1.01045,1.01045,1.01025,1.0104,242800000.0
2008-01-28 06:46:00,1.0104,1.0105,1.0104,1.0105,246100000.0
2008-01-28 06:47:00,1.0105,1.0107,1.0103,1.0106,500200000.0
2008-01-28 06:48:00,1.0106,1.0108,1.01055,1.0106,292499999.0
2008-01-28 06:49:00,1.0106,1.0106,1.01035,1.0104,375500000.0
2008-01-28 06:50:00,1.0104,1.0107,1.0103,1.01045,419000002.0
2008-01-28 06:51:00,1.0104,1.0106,1.01035,1.0104,702500002.0
2008-01-28 06:52:00,1.0104,1.0104,1.01035,1.01035,83700000.0
2008-01-28 06:53:00,1.0104,1.0105,1.0104,1.0105,302299999.0
2008-01-28 06:54:00,1.0105,1.0107,1.0105,1.0107,463699985.0
2008-01-28 06:55:00,1.0107,1.0107,1.01035,1.0104,845700003.0
2008-01-28 06:56:00,1.0104,1.0105,1.0104,1.01045,276700000.0
2008-01-28 06:57:00,1.0105,1.0107,1.01035,1.0106,686799991.0
2008-01-28 06:58:00,1.0106,1.011,1.01055,1.01085,623100002.0
2008-01-28 06:59:00,1.0109,1.011,1.0109,1.011,432300000.0
2008-01-28 07:00:00,1.011,1.011,1.01095,1.011,177300000.0
2008-01-28 07:01:00,1.011,1.011,1.01095,1.01095,78200000.0
2008-01-28 07:02:00,1.01095,1.011,1.01035,1.01045,298700000.0
2008-01-28 07:03:00,1.01045,1.011,1.0104,1.011,879000001.0
2008-01-28 07:04:00,1.0109,1.011,1.0105,1.0107,776900002.0
2008-01-28 07:05:00,1.01065,1.0107,1.01065,1.0107,296900001.0
2008-01-28 07:06:00,1.0107,1.0107,1.0107,1.0107,108000000.0
2008-01-28 07:07:00,1.0107,1.0107,1.0107,1.0107,32000000.0
2008-01-28 07:08:00,1.0107,1.0107,1.01045,1.0106,477000000.0
2008-01-28 07:09:00,1.0106,1.0106,1.0106,1.0106,183100000.0
2008-01-28 07:10:00,1.0106,1.0108,1.0105,1.0108,254300000.0
2008-01-28 07:11:00,1.0108,1.0108,1.0106,1.0107,366000000.0
2008-01-28 07:12:00,1.0107,1.0107,1.0107,1.0107,151000000.0
2008-01-28 07:13:00,1.0107,1.01075,1.01055,1.01075,93800000.0
2008-01-28 07:14:00,1.01075,1.01075,1.01065,1.0107,204200000.0
2008-01-28 07:15:00,1.0107,1.01075,1.0107,1.0107,267200000.0
2008-01-28 07:16:00,1.0107,1.01075,1.01055,1.01075,162900000.0
2008-01-28 07:17:00,1.01075,1.01075,1.01055,1.0106,288500000.0
2008-01-28 07:18:00,1.0106,1.01065,1.0106,1.01065,354000003.0
2008-01-28 07:19:00,1.01065,1.01065,1.01065,1.01065,92000000.0
2008-01-28 07:20:00,1.01065,1.01065,1.0106,1.01065,133000000.0
2008-01-28 07:21:00,1.01065,1.01065,1.0106,1.01065,76000000.0
2008-01-28 07:22:00,1.01065,1.0107,1.01065,1.0107,662399978.0
2008-01-28 07:23:00,1.0107,1.0107,1.0107,1.0107,145600000.0
2008-01-28 07:24:00,1.0107,1.0107,1.0106,1.0107,96500000.0
2008-01-28 07:25:00,1.0107,1.0107,1.0106,1.0107,185700000.0
2008-01-28 07:26:00,1.0107,1.0109,1.01065,1.0109,706000000.0
2008-01-28 07:27:00,1.0108,1.011,1.0108,1.011,239200001.0
2008-01-28 07:28:00,1.011,1.01105,1.01085,1.01085,364700000.0
2008-01-28 07:29:00,1.0109,1.0109,1.01085,1.0109,318100000.0
2008-01-28 07:30:00,1.0109,1.01095,1.01085,1.01085,321700000.0
2008-01-28 07:31:00,1.0109,1.0112,1.01085,1.011,408300000.0
2008-01-28 07:32:00,1.011,1.0111,1.01095,1.0111,468600000.0
2008-01-28 07:33:00,1.0111,1.0111,1.0109,1.0111,412800000.0
2008-01-28 07:34:00,1.0111,1.0111,1.01085,1.01095,564000000.0
2008-01-28 07:35:00,1.01095,1.011,1.01085,1.011,625799999.0
2008-01-28 07:36:00,1.011,1.0111,1.011,1.0111,402300000.0
2008-01-28 07:37:00,1.01105,1.01125,1.0109,1.011,504600006.0
2008-01-28 07:38:00,1.011,1.011,1.011,1.011,251800000.0
2008-01-28 07:39:00,1.011,1.0112,1.011,1.0112,280300000.0
2008-01-28 07:40:00,1.0112,1.0112,1.01095,1.0112,262200000.0
2008-01-28 07:41:00,1.0112,1.0112,1.011,1.011,520300000.0
2008-01-28 07:42:00,1.011,1.011,1.011,1.011,168400000.0
2008-01-28 07:43:00,1.011,1.0111,1.011,1.0111,317200000.0
2008-01-28 07:44:00,1.0111,1.0111,1.01085,1.01085,178400000.0
2008-01-28 07:45:00,1.01085,1.01105,1.01085,1.011,126000000.0
2008-01-28 07:46:00,1.011,1.01105,1.0109,1.011,562500001.0
2008-01-28 07:47:00,1.011,1.01125,1.0109,1.011,266900000.0
2008-01-28 07:48:00,1.011,1.0112,1.011,1.0112,426000000.0
2008-01-28 07:49:00,1.0112,1.01125,1.01095,1.0112,312900000.0
2008-01-28 07:50:00,1.0112,1.01125,1.011,1.011,389600000.0
2008-01-28 07:51:00,1.011,1.0112,1.011,1.0111,382800000.0
2008-01-28 07:52:00,1.0111,1.0111,1.0109,1.011,179800000.0
2008-01-28 07:53:00,1.011,1.0111,1.0109,1.0111,302000000.0
2008-01-28 07:54:00,1.0111,1.0111,1.0108,1.0109,472700000.0
2008-01-28 07:55:00,1.0109,1.0109,1.0107,1.0107,537100000.0
2008-01-28 07:56:00,1.01065,1.0108,1.01065,1.0108,380800000.0
2008-01-28 07:57:00,1.0108,1.0108,1.0104,1.0104,675700000.0
2008-01-28 07:58:00,1.0104,1.01045,1.0103,1.01045,419600000.0
2008-01-28 07:59:00,1.01045,1.01045,1.0103,1.0104,419500001.0
2008-01-28 08:00:00,1.0104,1.0105,1.0103,1.0105,387999999.0
2008-01-28 08:01:00,1.0105,1.0105,1.00985,1.00985,301100000.0
2008-01-28 08:02:00,1.00985,1.00995,1.0097,1.00975,862299989.0
2008-01-28 08:03:00,1.0097,1.0097,1.0096,1.0097,474700000.0
2008-01-28 08:04:00,1.0097,1.0097,1.00955,1.0096,551900016.0
2008-01-28 08:05:00,1.0096,1.0098,1.0096,1.0097,287900006.0
2008-01-28 08:06:00,1.0097,1.0098,1.0096,1.0097,429200001.0
2008-01-28 08:07:00,1.0097,1.0098,1.0097,1.0097,560799997.0
2008-01-28 08:08:00,1.0097,1.0103,1.0097,1.01,636799992.0
2008-01-28 08:09:00,1.0101,1.0101,1.01,1.0101,263100000.0
2008-01-28 08:10:00,1.0101,1.0101,1.01,1.01,267999995.0
2008-01-28 08:11:00,1.01,1.01,1.0099,1.01,597399980.0
2008-01-28 08:12:00,1.01,1.01,1.00985,1.00985,440400000.0
2008-01-28 08:13:00,1.0099,1.0099,1.00985,1.00985,302899997.0
2008-01-28 08:14:00,1.0099,1.0101,1.00985,1.0101,406500000.0
2008-01-28 08:15:00,1.0101,1.0101,1.00985,1.01,215000006.0
2008-01-28 08:16:00,1.01,1.01,1.0099,1.0099,71200000.0
2008-01-28 08:17:00,1.0099,1.0099,1.0099,1.0099,92000000.0
2008-01-28 08:18:00,1.0099,1.0099,1.00985,1.0099,93700000.0
2008-01-28 08:19:00,1.0099,1.0099,1.00985,1.00985,122600000.0
2008-01-28 08:20:00,1.00985,1.01,1.00985,1.0099,70400000.0
2008-01-28 08:21:00,1.0099,1.0102,1.00985,1.0101,436299992.0
2008-01-28 08:22:00,1.0101,1.0101,1.0098,1.0098,321599988.0
2008-01-28 08:23:00,1.0098,1.0098,1.0097,1.0097,222399996.0
2008-01-28 08:24:00,1.0097,1.0101,1.0097,1.0101,661299987.0
2008-01-28 08:25:00,1.0101,1.01015,1.0101,1.0101,145200000.0
2008-01-28 08:26:00,1.0101,1.0101,1.01,1.0101,200800000.0
2008-01-28 08:27:00,1.0101,1.01025,1.01,1.0102,161300000.0
2008-01-28 08:28:00,1.0101,1.0101,1.0098,1.00985,605299979.0
2008-01-28 08:29:00,1.0099,1.0099,1.0098,1.00985,155000000.0
2008-01-28 08:30:00,1.00985,1.00985,1.0098,1.0098,116000000.0
2008-01-28 08:31:00,1.0098,1.0099,1.0098,1.0099,145400000.0
2008-01-28 08:32:00,1.0099,1.0099,1.00985,1.00985,195200000.0
2008-01-28 08:33:00,1.00985,1.01,1.0098,1.01,465900000.0
2008-01-28 08:34:00,1.01,1.01,1.00995,1.00995,195200000.0
2008-01-28 08:35:00,1.00995,1.00995,1.00995,1.00995,108000000.0
2008-01-28 08:36:00,1.00995,1.01,1.0099,1.01,117700000.0
2008-01-28 08:37:00,1.00995,1.01,1.0099,1.01,366399989.0
2008-01-28 08:38:00,1.01,1.01015,1.0099,1.01015,102800000.0
2008-01-28 08:39:00,1.01015,1.0102,1.01,1.01005,209099997.0
2008-01-28 08:40:00,1.0101,1.01015,1.01005,1.0101,86500000.0
2008-01-28 08:41:00,1.01,1.0103,1.00995,1.0103,80200000.0
2008-01-28 08:42:00,1.0103,1.0103,1.0101,1.0102,72500000.0
2008-01-28 08:43:00,1.0102,1.01025,1.01005,1.01005,238600000.0
2008-01-28 08:44:00,1.01005,1.0102,1.01005,1.01015,127800000.0
2008-01-28 08:45:00,1.0101,1.0101,1.0097,1.0098,280599999.0
2008-01-28 08:46:00,1.00965,1.01,1.00965,1.0099,860500000.0
2008-01-28 08:47:00,1.0099,1.01,1.0099,1.01,283600000.0
2008-01-28 08:48:00,1.01,1.01,1.01,1.01,273600000.0
2008-01-28 08:49:00,1.01,1.01,1.01,1.01,576000000.0
2008-01-28 08:50:00,1.01,1.01,1.01,1.01,215200000.0
2008-01-28 08:51:00,1.01,1.01,1.0099,1.0099,183100001.0
2008-01-28 08:52:00,1.01,1.01,1.0099,1.00995,350200002.0
2008-01-28 08:53:00,1.00995,1.00995,1.0099,1.00995,312100000.0
2008-01-28 08:54:00,1.00995,1.00995,1.00995,1.00995,120000000.0
2008-01-28 08:55:00,1.00995,1.00995,1.00995,1.00995,96000000.0
2008-01-28 08:56:00,1.00995,1.00995,1.0098,1.00995,130800000.0
2008-01-28 08:57:00,1.00995,1.00995,1.0098,1.00995,228500000.0
2008-01-28 08:58:00,1.00995,1.01,1.00985,1.01,402000000.0
2008-01-28 08:59:00,1.01,1.0104,1.0099,1.0103,439199990.0
2008-01-28 09:00:00,1.0103,1.0103,1.01005,1.0101,368000000.0
2008-01-28 09:01:00,1.0101,1.0101,1.01,1.0101,149900000.0
2008-01-28 09:02:00,1.0101,1.0102,1.01,1.01,159600000.0
2008-01-28 09:03:00,1.01,1.0101,1.01,1.01,140100000.0
2008-01-28 09:04:00,1.01,1.01,1.0096,1.0096,73100000.0
2008-01-28 09:05:00,1.0096,1.0096,1.0087,1.0092,477700000.0
2008-01-28 09:06:00,1.0092,1.0095,1.0092,1.0094,423400000.0
2008-01-28 09:07:00,1.0094,1.0094,1.0088,1.0088,251300000.0
2008-01-28 09:08:00,1.0088,1.00895,1.0087,1.0089,810999985.0
2008-01-28 09:09:00,1.0089,1.0089,1.0088,1.0089,52800000.0
2008-01-28 09:10:00,1.0089,1.0089,1.0087,1.0088,354200000.0
2008-01-28 09:11:00,1.0088,1.009,1.0086,1.0089,776500000.0
2008-01-28 09:12:00,1.009,1.0091,1.0089,1.00895,372600000.0
2008-01-28 09:13:00,1.00895,1.009,1.0089,1.009,211700000.0
2008-01-28 09:14:00,1.009,1.009,1.00895,1.00895,166300000.0
2008-01-28 09:15:00,1.00895,1.0093,1.00895,1.009,468999999.0
2008-01-28 09:16:00,1.0093,1.0095,1.00885,1.0091,899900004.0
2008-01-28 09:17:00,1.0091,1.0092,1.009,1.0091,1074000006.0
2008-01-28 09:18:00,1.009,1.0093,1.009,1.0093,414400000.0
2008-01-28 09:19:00,1.0093,1.0093,1.009,1.0091,629300008.0
2008-01-28 09:20:00,1.0091,1.0091,1.009,1.009,290700000.0
2008-01-28 09:21:00,1.009,1.0091,1.009,1.009,257300000.0
2008-01-28 09:22:00,1.009,1.0091,1.0089,1.009,518800011.0
2008-01-28 09:23:00,1.009,1.0094,1.009,1.009,162800000.0
2008-01-28 09:24:00,1.009,1.0095,1.0089,1.0091,641800012.0
2008-01-28 09:25:00,1.0091,1.0092,1.0089,1.0091,424100000.0
2008-01-28 09:26:00,1.0091,1.0093,1.0091,1.00925,283600000.0
2008-01-28 09:27:00,1.0093,1.0093,1.00915,1.0093,201300000.0
2008-01-28 09:28:00,1.0093,1.0093,1.009,1.0091,175200000.0
2008-01-28 09:29:00,1.0091,1.0092,1.009,1.009,175600000.0
2008-01-28 09:30:00,1.0091,1.0092,1.0088,1.0092,588700008.0
2008-01-28 09:31:00,1.0092,1.0092,1.0086,1.0087,444000000.0
2008-01-28 09:32:00,1.0087,1.0087,1.00865,1.00865,175300000.0
2008-01-28 09:33:00,1.00865,1.00865,1.00845,1.0085,132699998.0
2008-01-28 09:34:00,1.0085,1.0085,1.00835,1.0084,161900000.0
2008-01-28 09:35:00,1.00835,1.0085,1.0083,1.0083,170800000.0
2008-01-28 09:36:00,1.0083,1.0083,1.00815,1.00825,196000003.0
2008-01-28 09:37:00,1.00825,1.00905,1.00825,1.00905,190100000.0
2008-01-28 09:38:00,1.00905,1.0093,1.00875,1.0088,244600000.0
2008-01-28 09:39:00,1.0088,1.00885,1.0087,1.00885,264800000.0
2008-01-28 09:40:00,1.00885,1.0091,1.00885,1.0091,334900000.0
2008-01-28 09:41:00,1.0091,1.0091,1.00895,1.0091,104600000.0
2008-01-28 09:42:00,1.0091,1.0091,1.009,1.00905,264000000.0
2008-01-28 09:43:00,1.00905,1.00905,1.00885,1.0089,141400000.0
2008-01-28 09:44:00,1.00895,1.00895,1.0088,1.0088,141200000.0
2008-01-28 09:45:00,1.0088,1.00895,1.0088,1.00895,146700000.0
2008-01-28 09:46:00,1.00895,1.00895,1.0087,1.0088,84600000.0
2008-01-28 09:47:00,1.0088,1.0088,1.00865,1.0088,40600000.0
2008-01-28 09:48:00,1.0088,1.0088,1.00825,1.00825,562200009.0
2008-01-28 09:49:00,1.00825,1.00825,1.00755,1.00765,377000001.0
2008-01-28 09:50:00,1.00755,1.00805,1.00755,1.00765,415600000.0
2008-01-28 09:51:00,1.00765,1.00795,1.00765,1.0079,318700002.0
2008-01-28 09:52:00,1.0079,1.00795,1.00785,1.00795,360200003.0
2008-01-28 09:53:00,1.00795,1.00805,1.00775,1.00795,278500000.0
2008-01-28 09:54:00,1.00795,1.00795,1.00765,1.00785,733900011.0
2008-01-28 09:55:00,1.00785,1.00785,1.00765,1.00785,504200020.0
2008-01-28 09:56:00,1.00785,1.00805,1.00775,1.00805,87800000.0
2008-01-28 09:57:00,1.00805,1.00805,1.00775,1.00775,133900000.0
2008-01-28 09:58:00,1.00775,1.00805,1.00765,1.00795,408900000.0
2008-01-28 09:59:00,1.00795,1.008,1.00795,1.00795,130199998.0
2008-01-28 10:00:00,1.00795,1.00795,1.00745,1.00765,697200007.0
2008-01-28 10:01:00,1.00765,1.00795,1.00765,1.00785,478800000.0
2008-01-28 10:02:00,1.00785,1.00815,1.00785,1.00815,66500000.0
2008-01-28 10:03:00,1.00815,1.00815,1.00795,1.008,177300000.0
2008-01-28 10:04:00,1.008,1.00835,1.00795,1.00825,276200000.0
2008-01-28 10:05:00,1.00825,1.00865,1.0082,1.00865,309800003.0
2008-01-28 10:06:00,1.0086,1.0089,1.0086,1.0089,572000002.0
2008-01-28 10:07:00,1.00885,1.0089,1.0088,1.0088,250400000.0
2008-01-28 10:08:00,1.0088,1.00885,1.00875,1.00885,263199999.0
2008-01-28 10:09:00,1.00885,1.00885,1.0088,1.0088,150800000.0
2008-01-28 10:10:00,1.0088,1.0088,1.00875,1.0088,226200000.0
2008-01-28 10:11:00,1.0088,1.00905,1.0088,1.00895,154600000.0
2008-01-28 10:12:00,1.00895,1.00915,1.00875,1.00915,351300000.0
2008-01-28 10:13:00,1.00915,1.00915,1.0086,1.0086,225300000.0
2008-01-28 10:14:00,1.00875,1.00875,1.00845,1.00845,569400000.0
2008-01-28 10:15:00,1.0084,1.00855,1.0084,1.00855,135900000.0
2008-01-28 10:16:00,1.00855,1.00945,1.0085,1.0094,190800000.0
2008-01-28 10:17:00,1.00945,1.01,1.00935,1.01,560199989.0
2008-01-28 10:18:00,1.01,1.01,1.00935,1.00945,147500000.0
2008-01-28 10:19:00,1.00945,1.0096,1.00945,1.0096,347399999.0
2008-01-28 10:20:00,1.0096,1.0096,1.00935,1.00955,182400000.0
2008-01-28 10:21:00,1.0096,1.0099,1.00955,1.0099,310200000.0
2008-01-28 10:22:00,1.0099,1.01,1.00985,1.01,334400000.0
2008-01-28 10:23:00,1.01,1.0101,1.00995,1.00995,251500000.0
2008-01-28 10:24:00,1.01,1.0101,1.00995,1.0101,526600000.0
2008-01-28 10:25:00,1.01,1.0101,1.00995,1.01,194000000.0
2008-01-28 10:26:00,1.00995,1.01,1.00995,1.01,244500000.0
2008-01-28 10:27:00,1.01,1.0101,1.0099,1.0101,449300000.0
2008-01-28 10:28:00,1.0101,1.0101,1.01,1.01005,266400000.0
2008-01-28 10:29:00,1.01005,1.01005,1.01,1.01005,354200000.0
2008-01-28 10:30:00,1.01,1.01005,1.00995,1.01,285300000.0
2008-01-28 10:31:00,1.01,1.01005,1.00995,1.01005,155000000.0
2008-01-28 10:32:00,1.01005,1.01005,1.01005,1.01005,144500000.0
2008-01-28 10:33:00,1.01005,1.01005,1.00995,1.00995,106200000.0
2008-01-28 10:34:00,1.00995,1.00995,1.0093,1.00955,206600000.0
2008-01-28 10:35:00,1.0095,1.0098,1.00945,1.00955,179600000.0
2008-01-28 10:36:00,1.00955,1.0096,1.0095,1.0096,196299996.0
2008-01-28 10:37:00,1.0096,1.00965,1.00955,1.0096,43800000.0
2008-01-28 10:38:00,1.0096,1.0096,1.0095,1.0095,90400000.0
2008-01-28 10:39:00,1.0095,1.00955,1.00935,1.0094,147500000.0
2008-01-28 10:40:00,1.0094,1.0096,1.0093,1.0093,91100000.0
2008-01-28 10:41:00,1.0093,1.0094,1.0093,1.00935,65100000.0
2008-01-28 10:42:00,1.0093,1.00935,1.00875,1.00905,518699997.0
2008-01-28 10:43:00,1.00905,1.00915,1.00905,1.00915,392000000.0
2008-01-28 10:44:00,1.0092,1.0092,1.00885,1.00885,90600000.0
2008-01-28 10:45:00,1.00885,1.00885,1.0087,1.0087,99100000.0
2008-01-28 10:46:00,1.0087,1.0087,1.0078,1.0078,90131000.0
2008-01-28 10:47:00,1.0078,1.0081,1.0076,1.0081,408900002.0
2008-01-28 10:48:00,1.0081,1.00855,1.00805,1.00855,98700000.0
2008-01-28 10:49:00,1.00855,1.00865,1.0083,1.00845,401300000.0
2008-01-28 10:50:00,1.0084,1.0086,1.0084,1.00855,272700000.0
2008-01-28 10:51:00,1.00855,1.0086,1.0085,1.0086,116700000.0
2008-01-28 10:52:00,1.00855,1.00865,1.0085,1.0085,214700000.0
2008-01-28 10:53:00,1.0085,1.00865,1.00845,1.00855,66700000.0
2008-01-28 10:54:00,1.00855,1.00855,1.0085,1.0085,182200000.0
2008-01-28 10:55:00,1.00855,1.00865,1.0085,1.0085,127200000.0
2008-01-28 10:56:00,1.0085,1.0085,1.00845,1.00845,189900000.0
2008-01-28 10:57:00,1.00845,1.0086,1.0082,1.0082,261700000.0
2008-01-28 10:58:00,1.0082,1.0083,1.00815,1.00815,127300000.0
2008-01-28 10:59:00,1.00815,1.0084,1.00815,1.0084,127800000.0
2008-01-28 11:00:00,1.0084,1.0084,1.0078,1.0079,87591975.0
2008-01-28 11:01:00,1.00785,1.00805,1.00785,1.00805,150200000.0
2008-01-28 11:02:00,1.00805,1.00815,1.008,1.008,222600000.0
2008-01-28 11:03:00,1.008,1.0081,1.00795,1.00795,311500000.0
2008-01-28 11:04:00,1.008,1.0087,1.00795,1.0085,586100002.0
2008-01-28 11:05:00,1.0085,1.0088,1.00845,1.00875,360400000.0
2008-01-28 11:06:00,1.00875,1.0088,1.00865,1.0087,358700000.0
2008-01-28 11:07:00,1.0087,1.00875,1.0086,1.00865,313500000.0
2008-01-28 11:08:00,1.00865,1.00865,1.00855,1.00855,65400000.0
2008-01-28 11:09:00,1.00875,1.00875,1.0086,1.00865,447800001.0
2008-01-28 11:10:00,1.00865,1.0087,1.0085,1.00855,259100000.0
2008-01-28 11:11:00,1.00855,1.00855,1.00825,1.0085,171300000.0
2008-01-28 11:12:00,1.0085,1.0086,1.00835,1.00855,267500000.0
2008-01-28 11:13:00,1.00855,1.0087,1.00855,1.0087,337400000.0
2008-01-28 11:14:00,1.0087,1.0087,1.0086,1.0087,234600000.0
2008-01-28 11:15:00,1.0087,1.0087,1.00845,1.00845,260700000.0
2008-01-28 11:16:00,1.00845,1.00855,1.0083,1.00835,304400000.0
2008-01-28 11:17:00,1.00835,1.00845,1.00815,1.00815,151600000.0
2008-01-28 11:18:00,1.00815,1.00825,1.0081,1.00825,176300000.0
2008-01-28 11:19:00,1.00825,1.0084,1.0082,1.0084,380300000.0
2008-01-28 11:20:00,1.0084,1.00845,1.00835,1.00845,131300000.0
2008-01-28 11:21:00,1.00845,1.0087,1.00835,1.0087,258500000.0
2008-01-28 11:22:00,1.0087,1.0091,1.00865,1.009,261500000.0
2008-01-28 11:23:00,1.009,1.00915,1.009,1.00915,138600000.0
2008-01-28 11:24:00,1.00915,1.00915,1.0079,1.008,355300000.0
2008-01-28 11:25:00,1.008,1.00845,1.0079,1.00845,650899995.0
2008-01-28 11:26:00,1.00845,1.0087,1.0083,1.00855,140200000.0
2008-01-28 11:27:00,1.00855,1.00855,1.00825,1.00845,120900000.0
2008-01-28 11:28:00,1.00845,1.00925,1.00825,1.0092,206400000.0
2008-01-28 11:29:00,1.00915,1.00965,1.00915,1.0096,610600000.0
2008-01-28 11:30:00,1.0096,1.0097,1.0096,1.0097,378200000.0
2008-01-28 11:31:00,1.0097,1.0097,1.00965,1.0097,279400000.0
2008-01-28 11:32:00,1.0097,1.0097,1.00965,1.0097,171100000.0
2008-01-28 11:33:00,1.0097,1.01055,1.0097,1.01045,561199992.0
2008-01-28 11:34:00,1.0105,1.011,1.01045,1.0108,519800000.0
2008-01-28 11:35:00,1.0108,1.01115,1.0108,1.011,427900000.0
2008-01-28 11:36:00,1.011,1.01115,1.01035,1.01115,688999995.0
2008-01-28 11:37:00,1.01115,1.0112,1.0109,1.01105,282600000.0
2008-01-28 11:38:00,1.01105,1.01105,1.0109,1.0109,91900000.0
2008-01-28 11:39:00,1.0109,1.01105,1.01075,1.0108,312800000.0
2008-01-28 11:40:00,1.0108,1.011,1.0108,1.011,363400000.0
2008-01-28 11:41:00,1.011,1.011,1.0106,1.0106,193000000.0
2008-01-28 11:42:00,1.01055,1.0106,1.01035,1.0104,676200002.0
2008-01-28 11:43:00,1.0104,1.0108,1.0104,1.0105,607800000.0
2008-01-28 11:44:00,1.0105,1.0106,1.0105,1.0106,178400000.0
2008-01-28 11:45:00,1.0106,1.0107,1.01055,1.01055,436100000.0
2008-01-28 11:46:00,1.0106,1.0109,1.01055,1.01085,295400000.0
2008-01-28 11:47:00,1.01085,1.0109,1.01085,1.0109,66200000.0
2008-01-28 11:48:00,1.0109,1.0109,1.0109,1.0109,112000000.0
2008-01-28 11:49:00,1.01085,1.0112,1.01085,1.0112,179700000.0
2008-01-28 11:50:00,1.0112,1.0112,1.01115,1.0112,259700000.0
2008-01-28 11:51:00,1.0112,1.0112,1.0112,1.0112,304000000.0
2008-01-28 11:52:00,1.0112,1.0112,1.01105,1.01105,173400000.0
2008-01-28 11:53:00,1.01105,1.01105,1.0108,1.0109,108900000.0
2008-01-28 11:54:00,1.0109,1.01095,1.01085,1.01095,96100000.0
2008-01-28 11:55:00,1.01095,1.01105,1.0109,1.01105,304900000.0
2008-01-28 11:56:00,1.01105,1.0113,1.01105,1.0113,194300000.0
2008-01-28 11:57:00,1.0113,1.0115,1.0113,1.0115,344000000.0
2008-01-28 11:58:00,1.0115,1.0115,1.0112,1.01125,277900000.0
2008-01-28 11:59:00,1.01125,1.01125,1.01115,1.0112,388200000.0
2008-01-28 12:00:00,1.0112,1.01145,1.0111,1.01115,123600000.0
2008-01-28 12:01:00,1.01115,1.01115,1.01095,1.0111,155800000.0
2008-01-28 12:02:00,1.0111,1.0113,1.0111,1.0113,168600000.0
2008-01-28 12:03:00,1.0113,1.01165,1.01125,1.0114,270200000.0
2008-01-28 12:04:00,1.0114,1.01155,1.01135,1.0115,268599997.0
2008-01-28 12:05:00,1.0115,1.0118,1.0115,1.0117,225400000.0
2008-01-28 12:06:00,1.0117,1.0118,1.0116,1.01165,245000000.0
2008-01-28 12:07:00,1.01165,1.01175,1.01165,1.0117,160900000.0
2008-01-28 12:08:00,1.0117,1.0117,1.01135,1.0115,623299995.0
2008-01-28 12:09:00,1.01145,1.0117,1.011,1.0112,979799988.0
2008-01-28 12:10:00,1.01105,1.0115,1.01105,1.01125,486099999.0
2008-01-28 12:11:00,1.01115,1.01115,1.01085,1.011,423400000.0
2008-01-28 12:12:00,1.01095,1.01105,1.0108,1.01095,344600000.0
2008-01-28 12:13:00,1.01095,1.01105,1.01085,1.0109,307800000.0
2008-01-28 12:14:00,1.0109,1.01105,1.00935,1.00935,179800000.0
2008-01-28 12:15:00,1.00935,1.00975,1.00935,1.00965,321300000.0
2008-01-28 12:16:00,1.0096,1.00975,1.0092,1.0092,248300000.0
2008-01-28 12:17:00,1.0092,1.00925,1.00855,1.00925,574100000.0
2008-01-28 12:18:00,1.00925,1.00965,1.009,1.00905,437000000.0
2008-01-28 12:19:00,1.00905,1.00945,1.00905,1.0094,333000002.0
2008-01-28 12:20:00,1.0094,1.0094,1.0089,1.00895,443299998.0
2008-01-28 12:21:00,1.00885,1.00895,1.0082,1.0082,170500000.0
2008-01-28 12:22:00,1.0082,1.00865,1.0082,1.00855,314400000.0
2008-01-28 12:23:00,1.00855,1.009,1.0085,1.009,121500000.0
2008-01-28 12:24:00,1.009,1.00925,1.009,1.009,53200000.0
2008-01-28 12:25:00,1.009,1.0092,1.00895,1.0092,50500000.0
2008-01-28 12:26:00,1.0092,1.00925,1.009,1.0092,45500000.0
2008-01-28 12:27:00,1.0092,1.0092,1.00885,1.00915,20400000.0
2008-01-28 12:28:00,1.00915,1.0092,1.00895,1.00895,47200000.0
2008-01-28 12:29:00,1.00895,1.0092,1.00895,1.0092,53800000.0
2008-01-28 12:30:00,1.0092,1.0092,1.00895,1.0092,150900000.0
2008-01-28 12:31:00,1.0092,1.0094,1.00905,1.00915,163900000.0
2008-01-28 12:32:00,1.0091,1.0092,1.00845,1.00855,278600000.0
2008-01-28 12:33:00,1.00855,1.00895,1.00855,1.0088,98800000.0
2008-01-28 12:34:00,1.0088,1.00895,1.0088,1.00895,108100000.0
2008-01-28 12:35:00,1.0088,1.00895,1.0088,1.0088,118000000.0
2008-01-28 12:36:00,1.0088,1.0088,1.0086,1.0086,134499998.0
2008-01-28 12:37:00,1.00865,1.00875,1.00845,1.0086,155700000.0
2008-01-28 12:38:00,1.00865,1.00885,1.00855,1.00875,239900001.0
2008-01-28 12:39:00,1.00875,1.0088,1.0087,1.0087,54000000.0
2008-01-28 12:40:00,1.00875,1.0088,1.0085,1.0085,83000000.0
2008-01-28 12:41:00,1.0086,1.00865,1.0084,1.0084,77800000.0
2008-01-28 12:42:00,1.0084,1.0084,1.00755,1.0076,233300000.0
2008-01-28 12:43:00,1.0076,1.0077,1.00725,1.0075,694299998.0
2008-01-28 12:44:00,1.0075,1.0079,1.0075,1.0078,184800000.0
2008-01-28 12:45:00,1.0078,1.0078,1.00775,1.0078,23400000.0
2008-01-28 12:46:00,1.0078,1.008,1.0075,1.00765,254300000.0
2008-01-28 12:47:00,1.00765,1.0078,1.0076,1.00765,46000000.0
2008-01-28 12:48:00,1.00765,1.0077,1.00755,1.0077,40970740.0
2008-01-28 12:49:00,1.0077,1.0077,1.00725,1.0074,290900000.0
2008-01-28 12:50:00,1.0074,1.00795,1.0074,1.0079,125700000.0
2008-01-28 12:51:00,1.00795,1.00795,1.0076,1.0079,268300001.0
2008-01-28 12:52:00,1.0079,1.008,1.0079,1.00795,75400000.0
2008-01-28 12:53:00,1.00795,1.00795,1.00765,1.00785,170800000.0
2008-01-28 12:54:00,1.00785,1.00785,1.00765,1.00785,110500000.0
2008-01-28 12:55:00,1.00785,1.0081,1.00785,1.0081,265000000.0
2008-01-28 12:56:00,1.0081,1.0082,1.00795,1.00815,257800000.0
2008-01-28 12:57:00,1.00815,1.0083,1.008,1.0083,112400000.0
2008-01-28 12:58:00,1.0083,1.0083,1.00795,1.00795,339700000.0
2008-01-28 12:59:00,1.00795,1.0086,1.00795,1.00825,360700000.0
2008-01-28 13:00:00,1.00825,1.00825,1.00815,1.00815,70600000.0
2008-01-28 13:01:00,1.00815,1.00815,1.00795,1.008,174600000.0
2008-01-28 13:02:00,1.00795,1.008,1.0079,1.0079,127800000.0
2008-01-28 13:03:00,1.0079,1.00795,1.0079,1.00795,70800000.0
2008-01-28 13:04:00,1.00795,1.00795,1.00795,1.00795,9300000.0
2008-01-28 13:05:00,1.0078,1.00795,1.00755,1.00765,70900000.0
2008-01-28 13:06:00,1.0076,1.0078,1.0074,1.00775,418800000.0
2008-01-28 13:07:00,1.0078,1.00805,1.0077,1.008,74400000.0
2008-01-28 13:08:00,1.008,1.00805,1.008,1.00805,46800000.0
2008-01-28 13:09:00,1.00795,1.00825,1.00795,1.0081,84000000.0
2008-01-28 13:10:00,1.0081,1.0081,1.008,1.008,38800000.0
2008-01-28 13:11:00,1.00795,1.00795,1.0078,1.0078,158800000.0
2008-01-28 13:12:00,1.0078,1.0081,1.007,1.0077,430700002.0
2008-01-28 13:13:00,1.0077,1.0077,1.00715,1.00725,379699998.0
2008-01-28 13:14:00,1.00725,1.00735,1.00715,1.00735,366200000.0
2008-01-28 13:15:00,1.00735,1.00735,1.00725,1.00725,182900000.0
2008-01-28 13:16:00,1.00725,1.00735,1.00725,1.0073,159100000.0
2008-01-28 13:17:00,1.0073,1.0077,1.00725,1.0073,541700000.0
2008-01-28 13:18:00,1.0073,1.0074,1.00725,1.0074,186700000.0
2008-01-28 13:19:00,1.0074,1.00775,1.00735,1.00775,181600000.0
2008-01-28 13:20:00,1.00775,1.00775,1.00765,1.0077,237799999.0
2008-01-28 13:21:00,1.0077,1.00795,1.0077,1.00795,172200000.0
2008-01-28 13:22:00,1.00795,1.00795,1.00765,1.00785,519499998.0
2008-01-28 13:23:00,1.00785,1.008,1.00785,1.0079,218599999.0
2008-01-28 13:24:00,1.0079,1.00795,1.00765,1.0077,254200000.0
2008-01-28 13:25:00,1.0077,1.00785,1.00745,1.0077,253800000.0
2008-01-28 13:26:00,1.0077,1.00775,1.0076,1.0077,100800000.0
2008-01-28 13:27:00,1.00775,1.00775,1.00765,1.0077,62000000.0
2008-01-28 13:28:00,1.0077,1.0078,1.0077,1.00775,18900000.0
2008-01-28 13:29:00,1.00775,1.00805,1.0077,1.00805,46700000.0
2008-01-28 13:30:00,1.00805,1.00805,1.0078,1.00795,50800000.0
2008-01-28 13:31:00,1.00795,1.00795,1.0077,1.00785,80100002.0
2008-01-28 13:32:00,1.00785,1.00785,1.0075,1.00755,280700001.0
2008-01-28 13:33:00,1.0076,1.00805,1.0076,1.00805,288299999.0
2008-01-28 13:34:00,1.00805,1.0082,1.00805,1.00815,222200002.0
2008-01-28 13:35:00,1.00815,1.00825,1.00805,1.00815,181500000.0
2008-01-28 13:36:00,1.00815,1.00815,1.00805,1.0081,44200000.0
2008-01-28 13:37:00,1.0081,1.00815,1.008,1.00815,88900000.0
2008-01-28 13:38:00,1.00815,1.00815,1.00795,1.008,24300000.0
2008-01-28 13:39:00,1.00795,1.0081,1.00795,1.0081,59600000.0
2008-01-28 13:40:00,1.0081,1.00825,1.00805,1.0082,86800000.0
2008-01-28 13:41:00,1.00825,1.0085,1.0082,1.00835,130300000.0
2008-01-28 13:42:00,1.00835,1.00835,1.0082,1.0083,47600000.0
2008-01-28 13:43:00,1.0083,1.0083,1.00815,1.0082,74500000.0
2008-01-28 13:44:00,1.0082,1.0082,1.008,1.008,20600000.0
2008-01-28 13:45:00,1.0081,1.00815,1.008,1.00805,44100000.0
2008-01-28 13:46:00,1.00805,1.00805,1.0077,1.0078,195000000.0
2008-01-28 13:47:00,1.0078,1.008,1.0078,1.00795,56500000.0
2008-01-28 13:48:00,1.0079,1.008,1.00775,1.0079,69100000.0
2008-01-28 13:49:00,1.0079,1.0079,1.0075,1.0076,104500000.0
2008-01-28 13:50:00,1.0076,1.00775,1.00755,1.0076,132200000.0
2008-01-28 13:51:00,1.0075,1.00775,1.0075,1.0076,96000000.0
2008-01-28 13:52:00,1.0076,1.0076,1.0075,1.0076,70800000.0
2008-01-28 13:53:00,1.0075,1.0077,1.0075,1.0077,131600000.0
2008-01-28 13:54:00,1.0077,1.00775,1.00665,1.00675,168200000.0
2008-01-28 13:55:00,1.00675,1.00675,1.0064,1.00645,79600000.0
2008-01-28 13:56:00,1.00645,1.00655,1.0062,1.00635,311500000.0
2008-01-28 13:57:00,1.00635,1.0065,1.00625,1.0063,141900000.0
2008-01-28 13:58:00,1.00635,1.00635,1.006,1.00625,289000000.0
2008-01-28 13:59:00,1.0063,1.00705,1.0063,1.0066,344600000.0
2008-01-28 14:00:00,1.0066,1.00705,1.0064,1.00705,83000000.0
2008-01-28 14:01:00,1.00705,1.0074,1.00705,1.00735,91900000.0
2008-01-28 14:02:00,1.00735,1.0074,1.0073,1.0074,98700000.0
2008-01-28 14:03:00,1.0072,1.00735,1.0064,1.00695,202000000.0
2008-01-28 14:04:00,1.00695,1.00725,1.00695,1.00695,263500000.0
2008-01-28 14:05:00,1.00695,1.00715,1.00695,1.0071,293700000.0
2008-01-28 14:06:00,1.0071,1.00725,1.0071,1.00725,83300000.0
2008-01-28 14:07:00,1.0072,1.0074,1.0072,1.0073,109600000.0
2008-01-28 14:08:00,1.0073,1.00755,1.00725,1.00745,56100000.0
2008-01-28 14:09:00,1.00745,1.00745,1.0073,1.0073,171800000.0
2008-01-28 14:10:00,1.0073,1.00735,1.0071,1.0071,216499999.0
2008-01-28 14:11:00,1.00715,1.0073,1.00705,1.0072,117600000.0
2008-01-28 14:12:00,1.00715,1.00715,1.007,1.00705,61300000.0
2008-01-28 14:13:00,1.00705,1.00705,1.0066,1.0066,97300000.0
2008-01-28 14:14:00,1.00655,1.00665,1.00625,1.0064,218400000.0
2008-01-28 14:15:00,1.0064,1.0064,1.00625,1.0064,163600000.0
2008-01-28 14:16:00,1.00645,1.00655,1.00605,1.0064,144500000.0
2008-01-28 14:17:00,1.00645,1.00645,1.0061,1.00615,34600000.0
2008-01-28 14:18:00,1.00615,1.0065,1.00615,1.00625,69700000.0
2008-01-28 14:19:00,1.00625,1.00635,1.00625,1.00635,78400000.0
2008-01-28 14:20:00,1.00635,1.00645,1.0063,1.00645,47500000.0
2008-01-28 14:21:00,1.0064,1.00655,1.0064,1.0065,41800000.0
2008-01-28 14:22:00,1.0065,1.00665,1.0065,1.00665,21100000.0
2008-01-28 14:23:00,1.0066,1.0066,1.0065,1.0065,263400000.0
2008-01-28 14:24:00,1.00626,1.00647,1.00611,1.00636,79100000.0
2008-01-28 14:25:00,1.00595,1.00649,1.00574,1.00647,203400000.0
2008-01-28 14:26:00,1.0064,1.00654,1.00599,1.00622,113200000.0
2008-01-28 14:27:00,1.0065,1.0065,1.00635,1.00635,27200000.0
2008-01-28 14:28:00,1.00635,1.00645,1.00635,1.00645,652800000.0
2008-01-28 14:29:00,1.00645,1.00655,1.00635,1.00655,683300000.0
2008-01-28 14:30:00,1.00655,1.00665,1.00655,1.00665,203500000.0
2008-01-28 14:31:00,1.00665,1.00665,1.00645,1.0065,297500000.0
2008-01-28 14:32:00,1.0065,1.00655,1.0064,1.00655,666900000.0
2008-01-28 14:33:00,1.00655,1.00655,1.00645,1.0065,220400000.0
2008-01-28 14:34:00,1.0065,1.00655,1.0064,1.0065,389900000.0
2008-01-28 14:35:00,1.00655,1.00675,1.00645,1.00665,656200000.0
2008-01-28 14:36:00,1.00665,1.00675,1.00665,1.00665,56600000.0
2008-01-28 14:37:00,1.00665,1.00665,1.0065,1.00665,644100000.0
2008-01-28 14:38:00,1.00665,1.0067,1.00625,1.0067,1261999996.0
2008-01-28 14:39:00,1.0067,1.0067,1.00655,1.00655,919200000.0
2008-01-28 14:40:00,1.00655,1.0066,1.0063,1.00635,299900000.0
2008-01-28 14:41:00,1.0063,1.00635,1.00625,1.00635,349900000.0
2008-01-28 14:42:00,1.00635,1.00645,1.00635,1.00645,161500000.0
2008-01-28 14:43:00,1.00645,1.00645,1.00625,1.0063,312900000.0
2008-01-28 14:44:00,1.0063,1.0064,1.0062,1.00635,816400000.0
2008-01-28 14:45:00,1.00635,1.00635,1.0063,1.00635,1077100000.0
2008-01-28 14:46:00,1.00635,1.00655,1.00635,1.00655,809100000.0
2008-01-28 14:47:00,1.00655,1.00665,1.0065,1.00655,586700000.0
2008-01-28 14:48:00,1.00665,1.00665,1.0065,1.0066,338600000.0
2008-01-28 14:49:00,1.00665,1.00685,1.00655,1.00675,248600000.0
2008-01-28 14:50:00,1.00675,1.00685,1.0067,1.00675,335800000.0
2008-01-28 14:51:00,1.00675,1.00675,1.0067,1.0067,234000000.0
2008-01-28 14:52:00,1.0067,1.0068,1.00665,1.0068,312400000.0
2008-01-28 14:53:00,1.0068,1.00685,1.00675,1.00685,310800000.0
2008-01-28 14:54:00,1.00685,1.0069,1.00655,1.00665,357900000.0
2008-01-28 14:55:00,1.00665,1.0068,1.00665,1.0068,248100000.0
2008-01-28 14:56:00,1.0068,1.0068,1.0067,1.0068,377100000.0
2008-01-28 14:57:00,1.0068,1.0068,1.0067,1.00675,350800000.0
2008-01-28 14:58:00,1.0068,1.0068,1.00675,1.0068,360000000.0
2008-01-28 14:59:00,1.0068,1.0068,1.00665,1.0067,269300000.0
2008-01-28 15:00:00,1.0067,1.0067,1.00655,1.00655,287000000.0
2008-01-28 15:01:00,1.00655,1.00655,1.00645,1.0065,307400000.0
2008-01-28 15:02:00,1.0065,1.0066,1.0063,1.0063,399300000.0
2008-01-28 15:03:00,1.0063,1.00635,1.0062,1.0063,389100000.0
2008-01-28 15:04:00,1.0063,1.0063,1.0057,1.00575,250300000.0
2008-01-28 15:05:00,1.00575,1.006,1.00555,1.0059,387200000.0
2008-01-28 15:06:00,1.0059,1.0059,1.00575,1.00575,113700000.0
2008-01-28 15:07:00,1.00575,1.00575,1.00545,1.00565,710000000.0
2008-01-28 15:08:00,1.00565,1.00565,1.00525,1.0054,240900000.0
2008-01-28 15:09:00,1.0054,1.00545,1.0052,1.0054,385700000.0
2008-01-28 15:10:00,1.0054,1.00575,1.00535,1.00565,237900000.0
2008-01-28 15:11:00,1.00565,1.00585,1.00545,1.00575,599300000.0
2008-01-28 15:12:00,1.00575,1.0059,1.0054,1.00585,727900000.0
2008-01-28 15:13:00,1.00585,1.0063,1.00585,1.00625,685800000.0
2008-01-28 15:14:00,1.00625,1.00625,1.0057,1.0057,790900001.0
2008-01-28 15:15:00,1.0057,1.00615,1.0056,1.006,779500000.0
2008-01-28 15:16:00,1.006,1.00635,1.006,1.0063,712000000.0
2008-01-28 15:17:00,1.0063,1.0063,1.00575,1.0058,665600000.0
2008-01-28 15:18:00,1.0058,1.00595,1.0057,1.00595,331999999.0
2008-01-28 15:19:00,1.0059,1.00595,1.0056,1.00585,310500000.0
2008-01-28 15:20:00,1.00585,1.00605,1.0058,1.006,486200000.0
2008-01-28 15:21:00,1.006,1.0062,1.0059,1.00595,600700000.0
2008-01-28 15:22:00,1.00605,1.0061,1.00605,1.00605,198900000.0
2008-01-28 15:23:00,1.00605,1.00635,1.00605,1.0061,211400000.0
2008-01-28 15:24:00,1.0061,1.00615,1.006,1.00615,343400000.0
2008-01-28 15:25:00,1.0061,1.00625,1.0059,1.0059,613800000.0
2008-01-28 15:26:00,1.0059,1.00605,1.00585,1.0059,420999995.0
2008-01-28 15:27:00,1.0059,1.00675,1.00585,1.0067,919400000.0
2008-01-28 15:28:00,1.0067,1.0068,1.0066,1.00665,461100000.0
2008-01-28 15:29:00,1.0067,1.0067,1.00665,1.0067,356400000.0
2008-01-28 15:30:00,1.0067,1.00675,1.0067,1.00675,172300000.0
2008-01-28 15:31:00,1.0068,1.00685,1.00675,1.0068,275400000.0
2008-01-28 15:32:00,1.00675,1.0068,1.0067,1.00675,151100000.0
2008-01-28 15:33:00,1.0068,1.0069,1.00655,1.0069,388900000.0
2008-01-28 15:34:00,1.0069,1.0069,1.00675,1.0069,102200000.0
2008-01-28 15:35:00,1.0069,1.0069,1.0067,1.0067,141600000.0
2008-01-28 15:36:00,1.0067,1.0067,1.0062,1.00635,120400000.0
2008-01-28 15:37:00,1.0064,1.0066,1.0063,1.00655,197000000.0
2008-01-28 15:38:00,1.00655,1.00655,1.0065,1.0065,63200000.0
2008-01-28 15:39:00,1.0065,1.00685,1.00645,1.00685,208600000.0
2008-01-28 15:40:00,1.00685,1.00695,1.00665,1.0068,92900000.0
2008-01-28 15:41:00,1.0068,1.00685,1.0068,1.0068,235600000.0
2008-01-28 15:42:00,1.0068,1.00685,1.00665,1.0067,201000000.0
2008-01-28 15:43:00,1.0067,1.0072,1.0067,1.0072,154100000.0
2008-01-28 15:44:00,1.0072,1.0072,1.00695,1.007,469700000.0
2008-01-28 15:45:00,1.007,1.0071,1.007,1.00705,248600000.0
2008-01-28 15:46:00,1.00705,1.00705,1.0067,1.0068,312600000.0
2008-01-28 15:47:00,1.0068,1.00695,1.00665,1.0067,697400000.0
2008-01-28 15:48:00,1.0067,1.00675,1.00665,1.00675,100600000.0
2008-01-28 15:49:00,1.00675,1.00715,1.00675,1.0071,294500000.0
2008-01-28 15:50:00,1.00715,1.00725,1.00705,1.0072,255400000.0
2008-01-28 15:51:00,1.00715,1.0073,1.00715,1.00725,388100000.0
2008-01-28 15:52:00,1.00725,1.0074,1.00725,1.00725,456200000.0
2008-01-28 15:53:00,1.0073,1.00735,1.00705,1.0072,355100001.0
2008-01-28 15:54:00,1.00715,1.00755,1.00715,1.0075,119000000.0
2008-01-28 15:55:00,1.00745,1.0077,1.0073,1.0077,309000000.0
2008-01-28 15:56:00,1.0077,1.00815,1.0075,1.0081,414500000.0
2008-01-28 15:57:00,1.0081,1.0086,1.0081,1.0083,116200000.0
2008-01-28 15:58:00,1.0083,1.0085,1.00825,1.00835,311900001.0
2008-01-28 15:59:00,1.00835,1.0084,1.00805,1.00805,176200000.0
2008-01-28 16:00:00,1.0081,1.0081,1.00785,1.0081,106100000.0
2008-01-28 16:01:00,1.0081,1.0083,1.0078,1.00815,228600000.0
2008-01-28 16:02:00,1.0082,1.0087,1.0082,1.0085,501100000.0
2008-01-28 16:03:00,1.0085,1.00855,1.00845,1.00855,148200000.0
2008-01-28 16:04:00,1.00855,1.00855,1.00825,1.00825,74500000.0
2008-01-28 16:05:00,1.00825,1.00845,1.00825,1.0083,164600000.0
2008-01-28 16:06:00,1.0083,1.0083,1.00815,1.0082,115400000.0
2008-01-28 16:07:00,1.00815,1.0083,1.00815,1.0083,34040675.0
2008-01-28 16:08:00,1.0083,1.0083,1.0078,1.00785,191989275.0
2008-01-28 16:09:00,1.0078,1.00805,1.0078,1.00795,216300000.0
2008-01-28 16:10:00,1.0079,1.00795,1.0075,1.0075,178800000.0
2008-01-28 16:11:00,1.0075,1.0076,1.00725,1.0073,127700000.0
2008-01-28 16:12:00,1.0073,1.00745,1.007,1.00705,197800000.0
2008-01-28 16:13:00,1.00705,1.00705,1.0068,1.0069,311599999.0
2008-01-28 16:14:00,1.0069,1.0075,1.0069,1.0075,769100000.0
2008-01-28 16:15:00,1.0075,1.0076,1.0074,1.0075,630700000.0
2008-01-28 16:16:00,1.0075,1.0075,1.00735,1.0074,541400012.0
2008-01-28 16:17:00,1.0074,1.0075,1.00685,1.0071,511800000.0
2008-01-28 16:18:00,1.0071,1.00755,1.0071,1.00725,294900000.0
2008-01-28 16:19:00,1.00725,1.0078,1.0072,1.0076,870800001.0
2008-01-28 16:20:00,1.0076,1.00785,1.0073,1.00785,722099999.0
2008-01-28 16:21:00,1.00785,1.0079,1.00775,1.00775,341000000.0
2008-01-28 16:22:00,1.0078,1.00785,1.00765,1.0078,675000001.0
2008-01-28 16:23:00,1.0078,1.00785,1.00775,1.00785,465900000.0
2008-01-28 16:24:00,1.00785,1.008,1.00775,1.00785,312300000.0
2008-01-28 16:25:00,1.00785,1.00785,1.0073,1.00735,228924885.0
2008-01-28 16:26:00,1.00735,1.00765,1.00715,1.0072,428999998.0
2008-01-28 16:27:00,1.0072,1.0072,1.00675,1.00695,593999997.0
2008-01-28 16:28:00,1.00695,1.007,1.00685,1.00695,175900000.0
2008-01-28 16:29:00,1.00695,1.00765,1.0066,1.00685,230356280.0
2008-01-28 16:30:00,1.0069,1.0069,1.00625,1.00625,1004399986.0
2008-01-28 16:31:00,1.00635,1.0065,1.00595,1.0063,416000000.0
2008-01-28 16:32:00,1.0063,1.00645,1.00595,1.0064,386800002.0
2008-01-28 16:33:00,1.0064,1.0064,1.0062,1.00625,404100000.0
2008-01-28 16:34:00,1.0063,1.00645,1.00615,1.0062,252700000.0
2008-01-28 16:35:00,1.0062,1.0064,1.00595,1.006,612800000.0
2008-01-28 16:36:00,1.006,1.00625,1.00595,1.006,680100000.0
2008-01-28 16:37:00,1.006,1.00625,1.006,1.00625,347500000.0
2008-01-28 16:38:00,1.00625,1.00675,1.00625,1.0067,412299999.0
2008-01-28 16:39:00,1.0067,1.0073,1.00665,1.0068,672800004.0
2008-01-28 16:40:00,1.0068,1.0069,1.0065,1.0069,716899998.0
2008-01-28 16:41:00,1.0069,1.0069,1.0067,1.0068,691700000.0
2008-01-28 16:42:00,1.0068,1.007,1.00675,1.007,296900000.0
2008-01-28 16:43:00,1.007,1.00715,1.00695,1.007,260900000.0
2008-01-28 16:44:00,1.00695,1.007,1.00645,1.0066,626100000.0
2008-01-28 16:45:00,1.0066,1.0068,1.00655,1.0068,491400000.0
2008-01-28 16:46:00,1.00675,1.0068,1.0067,1.0067,333500000.0
2008-01-28 16:47:00,1.00675,1.00675,1.0065,1.0067,528999999.0
2008-01-28 16:48:00,1.0067,1.00675,1.00645,1.00655,381600000.0
2008-01-28 16:49:00,1.00655,1.0068,1.00655,1.0066,295300000.0
2008-01-28 16:50:00,1.0066,1.0067,1.00645,1.00655,515699992.0
2008-01-28 16:51:00,1.00655,1.00665,1.00625,1.00625,221700000.0
2008-01-28 16:52:00,1.00625,1.0063,1.006,1.00615,155200000.0
2008-01-28 16:53:00,1.0062,1.007,1.0061,1.007,283800000.0
2008-01-28 16:54:00,1.007,1.007,1.0061,1.0061,306500000.0
2008-01-28 16:55:00,1.00595,1.0067,1.00595,1.0066,247499999.0
2008-01-28 16:56:00,1.0066,1.00675,1.0064,1.00645,369300000.0
2008-01-28 16:57:00,1.0064,1.00675,1.0064,1.0067,408400000.0
2008-01-28 16:58:00,1.0067,1.00685,1.0065,1.0068,308000000.0
2008-01-28 16:59:00,1.0068,1.0068,1.0064,1.00675,274200000.0
2008-01-28 17:00:00,1.0064,1.00765,1.0064,1.00755,280000000.0
2008-01-28 17:01:00,1.0077,1.008,1.00705,1.0075,525700003.0
2008-01-28 17:02:00,1.0075,1.00815,1.00745,1.00795,918500000.0
2008-01-28 17:03:00,1.008,1.00855,1.00795,1.00795,584199999.0
2008-01-28 17:04:00,1.00795,1.008,1.0078,1.0079,554800000.0
2008-01-28 17:05:00,1.0079,1.00795,1.00755,1.0076,570199999.0
2008-01-28 17:06:00,1.00765,1.00765,1.00645,1.00645,937100001.0
2008-01-28 17:07:00,1.00645,1.0069,1.0063,1.00645,700700001.0
2008-01-28 17:08:00,1.0064,1.00675,1.00555,1.006,1178999999.0
2008-01-28 17:09:00,1.00595,1.00645,1.00595,1.0062,834099989.0
2008-01-28 17:10:00,1.0062,1.00625,1.0058,1.00595,864899991.0
2008-01-28 17:11:00,1.00595,1.00615,1.00555,1.00615,919200000.0
2008-01-28 17:12:00,1.0062,1.0062,1.00585,1.006,897600000.0
2008-01-28 17:13:00,1.006,1.006,1.0057,1.00585,815499999.0
2008-01-28 17:14:00,1.00585,1.00585,1.00545,1.00575,606600002.0
2008-01-28 17:15:00,1.00575,1.00605,1.0057,1.00575,482300001.0
2008-01-28 17:16:00,1.0058,1.006,1.0057,1.006,860899999.0
2008-01-28 17:17:00,1.00615,1.0067,1.006,1.00655,785300000.0
2008-01-28 17:18:00,1.00655,1.0071,1.00615,1.0063,1224699996.0
2008-01-28 17:19:00,1.00625,1.00635,1.006,1.00625,557000000.0
2008-01-28 17:20:00,1.00625,1.0064,1.00605,1.00615,377600000.0
2008-01-28 17:21:00,1.00615,1.0063,1.00595,1.006,412800000.0
2008-01-28 17:22:00,1.006,1.00625,1.00565,1.00565,288000000.0
2008-01-28 17:23:00,1.00565,1.00585,1.00545,1.00585,263500000.0
2008-01-28 17:24:00,1.0058,1.00585,1.0055,1.00555,579200000.0
2008-01-28 17:25:00,1.00555,1.00575,1.0055,1.00575,241900000.0
2008-01-28 17:26:00,1.00575,1.00615,1.0057,1.00615,289000000.0
2008-01-28 17:27:00,1.0061,1.00635,1.00595,1.006,686100000.0
2008-01-28 17:28:00,1.006,1.006,1.00555,1.00555,296200000.0
2008-01-28 17:29:00,1.00555,1.0058,1.0053,1.0055,138618000.0
2008-01-28 17:30:00,1.0055,1.0056,1.00525,1.0055,335614000.0
2008-01-28 17:31:00,1.0055,1.00555,1.0055,1.0055,69700000.0
2008-01-28 17:32:00,1.00555,1.00565,1.00535,1.00565,174200002.0
2008-01-28 17:33:00,1.00565,1.00615,1.00545,1.0057,187600000.0
2008-01-28 17:34:00,1.0057,1.0057,1.00535,1.0054,445400001.0
2008-01-28 17:35:00,1.00545,1.00545,1.0045,1.00455,703500000.0
2008-01-28 17:36:00,1.00455,1.00455,1.00415,1.00425,388600000.0
2008-01-28 17:37:00,1.00425,1.0045,1.0042,1.00445,112600000.0
2008-01-28 17:38:00,1.00445,1.00445,1.00355,1.00365,493300001.0
2008-01-28 17:39:00,1.0037,1.0042,1.0037,1.00405,486100000.0
2008-01-28 17:40:00,1.00405,1.00405,1.0037,1.0039,679400001.0
2008-01-28 17:41:00,1.00395,1.004,1.0038,1.00395,1003100002.0
2008-01-28 17:42:00,1.00395,1.004,1.0038,1.004,570500000.0
2008-01-28 17:43:00,1.004,1.00415,1.00395,1.00405,445900000.0
2008-01-28 17:44:00,1.004,1.0041,1.00365,1.0038,764000000.0
2008-01-28 17:45:00,1.0038,1.00385,1.00365,1.00375,746200000.0
2008-01-28 17:46:00,1.00375,1.00415,1.00365,1.00415,362600000.0
2008-01-28 17:47:00,1.0042,1.00435,1.004,1.0042,507800000.0
2008-01-28 17:48:00,1.0042,1.0042,1.0037,1.004,497800000.0
2008-01-28 17:49:00,1.00395,1.00395,1.00355,1.00385,633800000.0
2008-01-28 17:50:00,1.00385,1.004,1.0037,1.0037,580100000.0
2008-01-28 17:51:00,1.0037,1.00405,1.00365,1.004,488700000.0
2008-01-28 17:52:00,1.004,1.00415,1.00395,1.0041,142000000.0
2008-01-28 17:53:00,1.00415,1.00425,1.0041,1.00415,276300000.0
2008-01-28 17:54:00,1.00415,1.00425,1.0039,1.00425,160100000.0
2008-01-28 17:55:00,1.00425,1.0043,1.00405,1.00425,183800000.0
2008-01-28 17:56:00,1.00425,1.00425,1.00415,1.0042,72200000.0
2008-01-28 17:57:00,1.0042,1.0043,1.0041,1.0041,60400000.0
2008-01-28 17:58:00,1.0041,1.00425,1.00395,1.00395,140800000.0
2008-01-28 17:59:00,1.00395,1.00395,1.00325,1.0036,733799998.0
2008-01-28 18:00:00,1.0036,1.00395,1.0034,1.0037,582400001.0
2008-01-28 18:01:00,1.0038,1.00415,1.0038,1.0039,471600000.0
2008-01-28 18:02:00,1.0039,1.00415,1.00385,1.0041,261900000.0
2008-01-28 18:03:00,1.0041,1.00415,1.004,1.0041,426399999.0
2008-01-28 18:04:00,1.0041,1.0041,1.004,1.004,174100000.0
2008-01-28 18:05:00,1.004,1.0041,1.0038,1.0039,326200000.0
2008-01-28 18:06:00,1.00395,1.00405,1.0038,1.004,637600000.0
2008-01-28 18:07:00,1.004,1.004,1.0036,1.0038,550400000.0
2008-01-28 18:08:00,1.0038,1.0039,1.00365,1.0039,376200000.0
2008-01-28 18:09:00,1.0039,1.00405,1.00375,1.0038,354300000.0
2008-01-28 18:10:00,1.0038,1.0038,1.0031,1.0032,685900001.0
2008-01-28 18:11:00,1.00315,1.0033,1.00315,1.0033,603399995.0
2008-01-28 18:12:00,1.0033,1.0033,1.0029,1.00295,172800000.0
2008-01-28 18:13:00,1.00295,1.003,1.00275,1.00275,647000000.0
2008-01-28 18:14:00,1.00275,1.0028,1.00225,1.00255,853999998.0
2008-01-28 18:15:00,1.0026,1.0029,1.00245,1.0028,743399999.0
2008-01-28 18:16:00,1.0028,1.0028,1.00245,1.0027,745100001.0
2008-01-28 18:17:00,1.0027,1.0031,1.00255,1.00285,683899998.0
2008-01-28 18:18:00,1.0028,1.0033,1.00275,1.0033,686700001.0
2008-01-28 18:19:00,1.0033,1.00435,1.00325,1.00405,988299996.0
2008-01-28 18:20:00,1.004,1.0045,1.004,1.0045,436500000.0
2008-01-28 18:21:00,1.0045,1.00455,1.0043,1.0044,472000000.0
2008-01-28 18:22:00,1.0044,1.0044,1.0043,1.0043,125000000.0
2008-01-28 18:23:00,1.0043,1.0044,1.00375,1.0038,625800001.0
2008-01-28 18:24:00,1.0038,1.0041,1.00375,1.00405,234700000.0
2008-01-28 18:25:00,1.00405,1.0042,1.0039,1.00415,174300000.0
2008-01-28 18:26:00,1.0042,1.00435,1.00405,1.00435,446999998.0
2008-01-28 18:27:00,1.00435,1.00475,1.0043,1.0045,293500000.0
2008-01-28 18:28:00,1.0045,1.00455,1.0042,1.0044,549800001.0
2008-01-28 18:29:00,1.0044,1.0044,1.00425,1.00435,334800000.0
2008-01-28 18:30:00,1.00435,1.00445,1.00425,1.0043,147100000.0
2008-01-28 18:31:00,1.0043,1.0043,1.00285,1.00285,388000000.0
2008-01-28 18:32:00,1.00285,1.00315,1.0027,1.00295,287800000.0
2008-01-28 18:33:00,1.00295,1.0031,1.00255,1.00255,300900000.0
2008-01-28 18:34:00,1.0025,1.00335,1.0022,1.003,776800001.0
2008-01-28 18:35:00,1.00305,1.00385,1.003,1.00325,457300000.0
2008-01-28 18:36:00,1.00325,1.00365,1.00285,1.0029,849500003.0
2008-01-28 18:37:00,1.0029,1.0033,1.0029,1.0033,460400000.0
2008-01-28 18:38:00,1.0033,1.00365,1.0032,1.00365,469000002.0
2008-01-28 18:39:00,1.00365,1.00385,1.0036,1.0038,381800000.0
2008-01-28 18:40:00,1.0038,1.0038,1.0037,1.0037,249500000.0
2008-01-28 18:41:00,1.00365,1.00395,1.00365,1.0038,344400000.0
2008-01-28 18:42:00,1.0038,1.0038,1.00365,1.0037,103700000.0
2008-01-28 18:43:00,1.0037,1.00385,1.00355,1.00375,337499999.0
2008-01-28 18:44:00,1.00375,1.00375,1.0037,1.0037,20000000.0
2008-01-28 18:45:00,1.0037,1.00415,1.0037,1.00405,105600000.0
2008-01-28 18:46:00,1.00405,1.00455,1.004,1.0045,269200000.0
2008-01-28 18:47:00,1.00445,1.00445,1.0041,1.0041,297300000.0
2008-01-28 18:48:00,1.00405,1.0046,1.00405,1.0045,280300002.0
2008-01-28 18:49:00,1.0045,1.00455,1.0043,1.00445,112900000.0
2008-01-28 18:50:00,1.00445,1.00455,1.0042,1.0045,242000000.0
2008-01-28 18:51:00,1.00455,1.005,1.0045,1.0049,346000000.0
2008-01-28 18:52:00,1.0049,1.00495,1.0048,1.0049,180500000.0
2008-01-28 18:53:00,1.0049,1.00545,1.00475,1.0052,404900000.0
2008-01-28 18:54:00,1.0052,1.00525,1.00495,1.00515,417200000.0
2008-01-28 18:55:00,1.00515,1.00515,1.00495,1.005,312200000.0
2008-01-28 18:56:00,1.005,1.005,1.0046,1.0046,642500000.0
2008-01-28 18:57:00,1.0046,1.0046,1.0041,1.00435,238800000.0
2008-01-28 18:58:00,1.00435,1.00435,1.0043,1.0043,148700000.0
2008-01-28 18:59:00,1.0043,1.00455,1.00415,1.00415,443800000.0
2008-01-28 19:00:00,1.00415,1.0043,1.0041,1.0043,629600000.0
2008-01-28 19:01:00,1.0043,1.0043,1.0041,1.0042,208300000.0
2008-01-28 19:02:00,1.00415,1.0042,1.0041,1.0042,94900000.0
2008-01-28 19:03:00,1.0042,1.0042,1.0041,1.0041,150000000.0
2008-01-28 19:04:00,1.0041,1.0041,1.00405,1.0041,131200000.0
2008-01-28 19:05:00,1.0041,1.0041,1.00395,1.0041,366200008.0
2008-01-28 19:06:00,1.0041,1.0041,1.00405,1.0041,174600000.0
2008-01-28 19:07:00,1.0041,1.00425,1.0041,1.0041,645300000.0
2008-01-28 19:08:00,1.0041,1.0042,1.0041,1.00415,239100000.0
2008-01-28 19:09:00,1.0042,1.0042,1.004,1.004,654400000.0
2008-01-28 19:10:00,1.004,1.0041,1.0039,1.004,312854921.0
2008-01-28 19:11:00,1.004,1.0042,1.004,1.00415,482299999.0
2008-01-28 19:12:00,1.00415,1.0042,1.00405,1.00405,384700004.0
2008-01-28 19:13:00,1.0041,1.0041,1.00405,1.00405,104000000.0
2008-01-28 19:14:00,1.0041,1.0043,1.0041,1.0043,393500000.0
2008-01-28 19:15:00,1.00435,1.0045,1.0043,1.0045,486000000.0
2008-01-28 19:16:00,1.0045,1.0045,1.00435,1.00445,449300001.0
2008-01-28 19:17:00,1.00445,1.0046,1.00445,1.0046,127800000.0
2008-01-28 19:18:00,1.0046,1.00465,1.0042,1.0044,797499997.0
2008-01-28 19:19:00,1.00435,1.0044,1.0037,1.00375,631399999.0
2008-01-28 19:20:00,1.00375,1.00375,1.0034,1.0037,515200001.0
2008-01-28 19:21:00,1.00365,1.004,1.00365,1.004,219000000.0
2008-01-28 19:22:00,1.00395,1.004,1.0039,1.004,180400000.0
2008-01-28 19:23:00,1.0039,1.00405,1.00385,1.00405,382600005.0
2008-01-28 19:24:00,1.00405,1.0041,1.00405,1.0041,231900000.0
2008-01-28 19:25:00,1.0041,1.0041,1.0039,1.00395,537100004.0
2008-01-28 19:26:00,1.004,1.0041,1.0039,1.0041,225800000.0
2008-01-28 19:27:00,1.0041,1.0041,1.004,1.004,115800000.0
2008-01-28 19:28:00,1.00395,1.0042,1.00395,1.0042,214000000.0
2008-01-28 19:29:00,1.0042,1.0046,1.0042,1.0046,616799999.0
2008-01-28 19:30:00,1.0046,1.0047,1.0046,1.0046,251800000.0
2008-01-28 19:31:00,1.0046,1.0046,1.00445,1.00445,228900000.0
2008-01-28 19:32:00,1.00445,1.00445,1.00395,1.00395,355700000.0
2008-01-28 19:33:00,1.004,1.0041,1.00395,1.0041,280000000.0
2008-01-28 19:34:00,1.00405,1.00435,1.004,1.004,296400000.0
2008-01-28 19:35:00,1.004,1.00405,1.00325,1.00335,565700000.0
2008-01-28 19:36:00,1.00335,1.0037,1.00335,1.00355,425199998.0
2008-01-28 19:37:00,1.0036,1.00365,1.0034,1.00345,635999999.0
2008-01-28 19:38:00,1.0035,1.0036,1.00335,1.0036,255400000.0
2008-01-28 19:39:00,1.00355,1.00365,1.00345,1.0035,150900001.0
2008-01-28 19:40:00,1.0035,1.00375,1.00335,1.00335,224200000.0
2008-01-28 19:41:00,1.0034,1.0035,1.0033,1.0034,313199997.0
2008-01-28 19:42:00,1.00335,1.0035,1.00315,1.00315,606000000.0
2008-01-28 19:43:00,1.00315,1.0034,1.00315,1.00325,709500000.0
2008-01-28 19:44:00,1.00325,1.0035,1.00325,1.00335,321299999.0
2008-01-28 19:45:00,1.00335,1.0034,1.00335,1.00335,271700000.0
2008-01-28 19:46:00,1.0034,1.0034,1.00335,1.00335,65900000.0
2008-01-28 19:47:00,1.00335,1.0034,1.00335,1.0034,209400000.0
2008-01-28 19:48:00,1.0034,1.0035,1.0034,1.00345,168600000.0
2008-01-28 19:49:00,1.00345,1.00355,1.0034,1.00345,507100000.0
2008-01-28 19:50:00,1.00345,1.00345,1.0033,1.00335,608299997.0
2008-01-28 19:51:00,1.00335,1.00345,1.0033,1.00335,230599999.0
2008-01-28 19:52:00,1.00335,1.00335,1.0033,1.00335,116600000.0
2008-01-28 19:53:00,1.00335,1.0034,1.0033,1.0033,129500000.0
2008-01-28 19:54:00,1.00335,1.00345,1.0033,1.00345,246900000.0
2008-01-28 19:55:00,1.00345,1.00345,1.0034,1.00345,81000000.0
2008-01-28 19:56:00,1.0034,1.00345,1.00335,1.0034,244200000.0
2008-01-28 19:57:00,1.0034,1.0034,1.0034,1.0034,204000000.0
2008-01-28 19:58:00,1.0034,1.0035,1.0034,1.0034,299900000.0
2008-01-28 19:59:00,1.00345,1.0036,1.00335,1.0036,306500000.0
2008-01-28 20:00:00,1.0036,1.0037,1.00355,1.00355,207600000.0
2008-01-28 20:01:00,1.00355,1.0037,1.0035,1.0037,139600000.0
2008-01-28 20:02:00,1.00375,1.0039,1.00365,1.00375,292400000.0
2008-01-28 20:03:00,1.00375,1.0038,1.0037,1.00375,361600000.0
2008-01-28 20:04:00,1.00375,1.0038,1.0033,1.0034,284000000.0
2008-01-28 20:05:00,1.0034,1.0034,1.003,1.00305,486600000.0
2008-01-28 20:06:00,1.00305,1.00325,1.00295,1.0032,100000000.0
2008-01-28 20:07:00,1.00325,1.0034,1.00315,1.00315,193399996.0
2008-01-28 20:08:00,1.0032,1.00335,1.0032,1.00335,52700000.0
2008-01-28 20:09:00,1.00335,1.00335,1.0032,1.00325,142800000.0
2008-01-28 20:10:00,1.00325,1.0033,1.0032,1.00325,126000000.0
2008-01-28 20:11:00,1.00325,1.00325,1.00315,1.00315,385899999.0
2008-01-28 20:12:00,1.0032,1.0033,1.00315,1.0032,311300000.0
2008-01-28 20:13:00,1.0032,1.00345,1.00315,1.0033,401100000.0
2008-01-28 20:14:00,1.0033,1.0036,1.00315,1.0036,189200000.0
2008-01-28 20:15:00,1.00355,1.00365,1.0035,1.00365,306400000.0
2008-01-28 20:16:00,1.0036,1.0038,1.0036,1.00365,167400000.0
2008-01-28 20:17:00,1.00365,1.0037,1.0035,1.00355,80500000.0
2008-01-28 20:18:00,1.00355,1.0038,1.00355,1.0037,65400000.0
2008-01-28 20:19:00,1.0037,1.0038,1.0036,1.00365,133700000.0
2008-01-28 20:20:00,1.00355,1.00355,1.0034,1.0034,257000001.0
2008-01-28 20:21:00,1.0035,1.0036,1.0035,1.00355,170800000.0
2008-01-28 20:22:00,1.00355,1.00355,1.00345,1.0035,99800000.0
2008-01-28 20:23:00,1.0035,1.0035,1.00335,1.0034,467700000.0
2008-01-28 20:24:00,1.00345,1.00345,1.0033,1.00335,267700000.0
2008-01-28 20:25:00,1.0033,1.00335,1.0032,1.00335,208200000.0
2008-01-28 20:26:00,1.00335,1.00335,1.0032,1.0032,132600000.0
2008-01-28 20:27:00,1.00325,1.004,1.00315,1.00395,186400000.0
2008-01-28 20:28:00,1.004,1.004,1.00375,1.0038,565499997.0
2008-01-28 20:29:00,1.0038,1.00395,1.00375,1.00375,291500000.0
2008-01-28 20:30:00,1.0038,1.0039,1.0038,1.0039,204200000.0
2008-01-28 20:31:00,1.0039,1.00415,1.0039,1.00415,288000000.0
2008-01-28 20:32:00,1.00415,1.00425,1.00415,1.00415,232400000.0
2008-01-28 20:33:00,1.00415,1.00435,1.00415,1.00425,492500002.0
2008-01-28 20:34:00,1.00425,1.00425,1.00415,1.00415,254700000.0
2008-01-28 20:35:00,1.00415,1.0042,1.00405,1.00415,601500001.0
2008-01-28 20:36:00,1.00415,1.0042,1.00405,1.00405,484600000.0
2008-01-28 20:37:00,1.00405,1.0041,1.00395,1.00395,459500000.0
2008-01-28 20:38:00,1.004,1.004,1.0037,1.0038,323000000.0
2008-01-28 20:39:00,1.00375,1.0042,1.00375,1.004,309700002.0
2008-01-28 20:40:00,1.00395,1.00425,1.0039,1.0039,258600000.0
2008-01-28 20:41:00,1.0039,1.004,1.0037,1.0039,582700000.0
2008-01-28 20:42:00,1.0039,1.0042,1.0039,1.004,504100000.0
2008-01-28 20:43:00,1.004,1.00415,1.0038,1.00415,375902388.0
2008-01-28 20:44:00,1.00415,1.00445,1.00405,1.00425,335600002.0
2008-01-28 20:45:00,1.0043,1.0044,1.00425,1.0043,524100004.0
2008-01-28 20:46:00,1.0043,1.0043,1.00415,1.00415,203500002.0
2008-01-28 20:47:00,1.0042,1.0042,1.00415,1.0042,30000000.0
2008-01-28 20:48:00,1.0042,1.0042,1.00405,1.0041,351100000.0
2008-01-28 20:49:00,1.0041,1.0041,1.0037,1.0038,626799999.0
2008-01-28 20:50:00,1.0038,1.0039,1.0037,1.00385,592500000.0
2008-01-28 20:51:00,1.0039,1.0042,1.00385,1.0041,246700000.0
2008-01-28 20:52:00,1.00415,1.0042,1.0039,1.0039,525700000.0
2008-01-28 20:53:00,1.00385,1.0042,1.00385,1.00395,819199998.0
2008-01-28 20:54:00,1.004,1.0041,1.0039,1.00405,421600000.0
2008-01-28 20:55:00,1.0041,1.0041,1.0038,1.00385,328700000.0
2008-01-28 20:56:00,1.0039,1.0039,1.00385,1.00385,393700000.0
2008-01-28 20:57:00,1.00385,1.00385,1.0037,1.0038,556800000.0
2008-01-28 20:58:00,1.0038,1.0038,1.0036,1.00365,886199999.0
2008-01-28 20:59:00,1.0036,1.0038,1.0036,1.0038,655700002.0
2008-01-28 21:00:00,1.0038,1.0041,1.00365,1.00385,1079099997.0
2008-01-28 21:01:00,1.00385,1.004,1.00365,1.00385,1243000001.0
2008-01-28 21:02:00,1.00385,1.004,1.00385,1.004,850900000.0
2008-01-28 21:03:00,1.004,1.004,1.0038,1.00385,580600000.0
2008-01-28 21:04:00,1.00385,1.0039,1.00365,1.0037,622499999.0
2008-01-28 21:05:00,1.0037,1.0038,1.00365,1.0038,284200000.0
2008-01-28 21:06:00,1.0038,1.0039,1.0038,1.0038,857200000.0
2008-01-28 21:07:00,1.0038,1.0038,1.00375,1.0038,336300005.0
2008-01-28 21:08:00,1.0038,1.0038,1.0036,1.0037,431799994.0
2008-01-28 21:09:00,1.0037,1.0037,1.00355,1.00355,273600000.0
2008-01-28 21:10:00,1.00355,1.0036,1.0035,1.0036,279000000.0
2008-01-28 21:11:00,1.0035,1.0036,1.0034,1.0034,327200000.0
2008-01-28 21:12:00,1.0033,1.0035,1.0032,1.0034,545000000.0
2008-01-28 21:13:00,1.00335,1.0034,1.0033,1.0033,179300000.0
2008-01-28 21:14:00,1.0033,1.0034,1.00325,1.00335,544199998.0
2008-01-28 21:15:00,1.00335,1.0035,1.00335,1.0035,465000004.0
2008-01-28 21:16:00,1.0035,1.0036,1.00345,1.0036,798300002.0
2008-01-28 21:17:00,1.0036,1.00375,1.0036,1.0037,415400000.0
2008-01-28 21:18:00,1.0037,1.0038,1.0037,1.0038,293900000.0
2008-01-28 21:19:00,1.0038,1.0038,1.00375,1.0038,337300000.0
2008-01-28 21:20:00,1.0038,1.0038,1.0037,1.0038,183200000.0
2008-01-28 21:21:00,1.0037,1.0038,1.0037,1.0037,162800000.0
2008-01-28 21:22:00,1.0037,1.00375,1.00365,1.00375,192999998.0
2008-01-28 21:23:00,1.0037,1.00375,1.0037,1.00375,95800000.0
2008-01-28 21:24:00,1.00375,1.0041,1.00375,1.004,511699996.0
2008-01-28 21:25:00,1.00395,1.004,1.0039,1.004,379500000.0
2008-01-28 21:26:00,1.004,1.004,1.00375,1.004,499400000.0
2008-01-28 21:27:00,1.00395,1.0041,1.00395,1.004,310800000.0
2008-01-28 21:28:00,1.004,1.004,1.00395,1.004,237100000.0
2008-01-28 21:29:00,1.004,1.0042,1.00395,1.0042,677100000.0
2008-01-28 21:30:00,1.0042,1.00425,1.0041,1.0041,370200000.0
2008-01-28 21:31:00,1.0041,1.0041,1.00385,1.0039,521499999.0
2008-01-28 21:32:00,1.00385,1.004,1.00385,1.00395,238799998.0
2008-01-28 21:33:00,1.00395,1.00395,1.0038,1.0039,532799997.0
2008-01-28 21:34:00,1.0039,1.0039,1.00385,1.0039,420600000.0
2008-01-28 21:35:00,1.0039,1.004,1.0039,1.0039,331200000.0
2008-01-28 21:36:00,1.0039,1.0039,1.0038,1.0038,492800000.0
2008-01-28 21:37:00,1.0038,1.0039,1.0038,1.0039,593800000.0
2008-01-28 21:38:00,1.00385,1.00415,1.0038,1.00415,579100003.0
2008-01-28 21:39:00,1.00415,1.00425,1.00405,1.0041,210800000.0
2008-01-28 21:40:00,1.0041,1.0041,1.00405,1.0041,130000000.0
2008-01-28 21:41:00,1.0041,1.00415,1.00405,1.0041,137899999.0
2008-01-28 21:42:00,1.0041,1.0041,1.00405,1.0041,132000000.0
2008-01-28 21:43:00,1.0041,1.0041,1.00405,1.0041,224700000.0
2008-01-28 21:44:00,1.0041,1.0043,1.0041,1.0043,228400000.0
2008-01-28 21:45:00,1.0043,1.0043,1.0042,1.0043,236600000.0
2008-01-28 21:46:00,1.0043,1.0043,1.00415,1.0042,446100000.0
2008-01-28 21:47:00,1.0044,1.0044,1.00425,1.00435,273400000.0
2008-01-28 21:48:00,1.00435,1.0044,1.0042,1.0042,380700001.0
2008-01-28 21:49:00,1.0042,1.0044,1.00405,1.0042,386800004.0
2008-01-28 21:50:00,1.00415,1.0043,1.0041,1.0042,313000005.0
2008-01-28 21:51:00,1.0042,1.0042,1.0042,1.0042,199800000.0
2008-01-28 21:52:00,1.0042,1.00445,1.0042,1.00445,106900000.0
2008-01-28 21:53:00,1.00445,1.00465,1.00445,1.00455,196400000.0
2008-01-28 21:54:00,1.00455,1.0046,1.00435,1.00435,200500001.0
2008-01-28 21:55:00,1.0043,1.0045,1.00425,1.00425,393100000.0
2008-01-28 21:56:00,1.00425,1.0043,1.00415,1.0042,371000001.0
2008-01-28 21:57:00,1.0042,1.0042,1.0041,1.0042,381100002.0
2008-01-28 21:58:00,1.0042,1.00435,1.0041,1.0043,235100000.0
2008-01-28 21:59:00,1.00425,1.0043,1.00405,1.00415,140499999.0
2008-01-28 22:00:00,1.00415,1.00425,1.0041,1.00425,249300000.0
2008-01-28 22:01:00,1.00425,1.0043,1.00415,1.0043,237199999.0
2008-01-28 22:02:00,1.0043,1.0044,1.0043,1.0044,387700000.0
2008-01-28 22:03:00,1.0044,1.0044,1.0044,1.0044,202400000.0
2008-01-28 22:04:00,1.0044,1.0045,1.0044,1.0045,535000000.0
2008-01-28 22:05:00,1.0045,1.0045,1.00435,1.00435,263100001.0
2008-01-28 22:06:00,1.00435,1.0044,1.00425,1.00435,733200000.0
2008-01-28 22:07:00,1.00435,1.00455,1.00435,1.0044,1045570000.0
2008-01-28 22:08:00,1.00445,1.0045,1.0044,1.0045,71798100.0
2008-01-28 22:09:00,1.0045,1.0045,1.0044,1.0045,49524600.0
2008-01-28 22:10:00,1.0045,1.0045,1.0044,1.0044,347928201.0
2008-01-28 22:11:00,1.0045,1.00455,1.00445,1.0045,179638012.0
2008-01-28 22:12:00,1.0045,1.00455,1.0045,1.0045,107100000.0
2008-01-28 22:13:00,1.00455,1.0046,1.0045,1.0046,168400000.0
2008-01-28 22:14:00,1.0046,1.00465,1.00455,1.0046,130900000.0
2008-01-28 22:15:00,1.0046,1.0048,1.0045,1.00455,324281817.0
2008-01-28 22:16:00,1.0046,1.0046,1.00445,1.0045,251200000.0
2008-01-28 22:17:00,1.0045,1.0046,1.0045,1.0046,102200000.0
2008-01-28 22:18:00,1.00455,1.00455,1.00445,1.0045,144600000.0
2008-01-28 22:19:00,1.0045,1.00455,1.0045,1.0045,367900000.0
2008-01-28 22:20:00,1.0045,1.0046,1.0045,1.0046,113300000.0
2008-01-28 22:21:00,1.0046,1.0046,1.00445,1.0046,165500000.0
2008-01-28 22:22:00,1.0046,1.00465,1.00455,1.00455,345599998.0
2008-01-28 22:23:00,1.00455,1.0046,1.0045,1.00455,418000000.0
2008-01-28 22:24:00,1.00455,1.00455,1.0045,1.00455,125600000.0
2008-01-28 22:25:00,1.00455,1.00455,1.0044,1.0045,484499997.0
2008-01-28 22:26:00,1.0045,1.0045,1.00445,1.00445,785500000.0
2008-01-28 22:27:00,1.0045,1.00455,1.0045,1.00455,355910000.0
2008-01-28 22:28:00,1.00455,1.00455,1.00435,1.0044,69319998.0
2008-01-28 22:29:00,1.0044,1.0046,1.0044,1.0045,337700000.0
2008-01-28 22:30:00,1.0045,1.0045,1.0042,1.00425,598300000.0
2008-01-28 22:31:00,1.00425,1.00425,1.00405,1.0042,468899998.0
2008-01-28 22:32:00,1.0042,1.0042,1.0042,1.0042,72400000.0
2008-01-28 22:33:00,1.0042,1.00425,1.0041,1.00425,192600003.0
2008-01-28 22:34:00,1.00425,1.00425,1.00415,1.0042,66000000.0
2008-01-28 22:35:00,1.00425,1.0043,1.00405,1.0042,303200003.0
2008-01-28 22:36:00,1.0042,1.00435,1.00415,1.00435,312600000.0
2008-01-28 22:37:00,1.0044,1.0044,1.0043,1.0043,174300000.0
2008-01-28 22:38:00,1.0043,1.0043,1.00425,1.0043,53300000.0
2008-01-28 22:39:00,1.0043,1.00435,1.00425,1.00425,151400000.0
2008-01-28 22:40:00,1.0042,1.0043,1.0042,1.0043,125400000.0
2008-01-28 22:41:00,1.00425,1.00425,1.00395,1.00415,107600000.0
2008-01-28 22:42:00,1.00415,1.00425,1.00415,1.00425,230200000.0
2008-01-28 22:43:00,1.00425,1.00425,1.0042,1.0042,84000000.0
2008-01-28 22:44:00,1.0042,1.00425,1.0041,1.00415,59400000.0
2008-01-28 22:45:00,1.0041,1.00425,1.00405,1.00415,357800002.0
2008-01-28 22:46:00,1.00415,1.00415,1.00405,1.0041,233200001.0
2008-01-28 22:47:00,1.0041,1.00415,1.0041,1.00415,60800000.0
2008-01-28 22:48:00,1.00415,1.00425,1.0041,1.00415,309400000.0
2008-01-28 22:49:00,1.00415,1.0042,1.00415,1.00415,232799999.0
2008-01-28 22:50:00,1.00415,1.00415,1.0041,1.00415,67200000.0
2008-01-28 22:51:00,1.00415,1.00415,1.00405,1.0041,168400000.0
2008-01-28 22:52:00,1.00405,1.00415,1.004,1.00405,341700000.0
2008-01-28 22:53:00,1.00405,1.00425,1.00395,1.00425,209100000.0
2008-01-28 22:54:00,1.00425,1.0043,1.0042,1.0042,287400000.0
2008-01-28 22:55:00,1.0042,1.00425,1.00415,1.00425,185400000.0
2008-01-28 22:56:00,1.00425,1.00435,1.00415,1.0043,230800004.0
2008-01-28 22:57:00,1.0043,1.00465,1.0042,1.00465,314781878.0
2008-01-28 22:58:00,1.00465,1.00465,1.00435,1.00445,38826175.0
2008-01-28 22:59:00,1.00445,1.00455,1.00415,1.00425,165700000.0
2008-01-28 23:00:00,1.00425,1.00435,1.0042,1.00425,336000000.0
2008-01-28 23:01:00,1.00425,1.0043,1.0042,1.0042,313100000.0
2008-01-28 23:02:00,1.00425,1.00445,1.0042,1.00445,180400000.0
2008-01-28 23:03:00,1.00445,1.00445,1.0043,1.0043,77000000.0
2008-01-28 23:04:00,1.0043,1.0045,1.0042,1.00435,346600000.0
2008-01-28 23:05:00,1.0044,1.0046,1.0043,1.00455,283300004.0
2008-01-28 23:06:00,1.0046,1.0046,1.0043,1.0043,378599999.0
2008-01-28 23:07:00,1.0044,1.0045,1.0042,1.0043,664499997.0
2008-01-28 23:08:00,1.0043,1.0044,1.00425,1.0044,187500000.0
2008-01-28 23:09:00,1.0044,1.0044,1.00415,1.0043,632000006.0
2008-01-28 23:10:00,1.0043,1.0043,1.0043,1.0043,341000000.0
2008-01-28 23:11:00,1.0043,1.0043,1.0042,1.0042,230200000.0
2008-01-28 23:12:00,1.0042,1.0043,1.0041,1.0042,260200001.0
2008-01-28 23:13:00,1.0042,1.0042,1.00405,1.00405,134800000.0
2008-01-28 23:14:00,1.0041,1.0042,1.0041,1.0042,113800000.0
2008-01-28 23:15:00,1.0042,1.0042,1.00395,1.00395,28000000.0
2008-01-28 23:16:00,1.0041,1.0042,1.00395,1.0042,157400000.0
2008-01-28 23:17:00,1.0042,1.0042,1.0041,1.00415,286800001.0
2008-01-28 23:18:00,1.0042,1.0042,1.0042,1.0042,130200000.0
2008-01-28 23:19:00,1.0042,1.0042,1.004,1.0041,325600000.0
2008-01-28 23:20:00,1.0041,1.0044,1.0041,1.0044,161900000.0
2008-01-28 23:21:00,1.00415,1.0044,1.00415,1.0044,10400000.0
2008-01-28 23:22:00,1.0044,1.0044,1.00405,1.00415,46600000.0
2008-01-28 23:23:00,1.00415,1.0044,1.00415,1.0044,24200000.0
2008-01-28 23:24:00,1.0044,1.0044,1.004,1.0042,386199998.0
2008-01-28 23:25:00,1.0042,1.0043,1.0041,1.0042,301200003.0
2008-01-28 23:26:00,1.0042,1.0042,1.0042,1.0042,88800000.0
2008-01-28 23:27:00,1.0042,1.0042,1.0041,1.0041,74400000.0
2008-01-28 23:28:00,1.0041,1.0041,1.0038,1.0038,423400000.0
2008-01-28 23:29:00,1.00385,1.00395,1.0037,1.0039,431200002.0
2008-01-28 23:30:00,1.0039,1.0039,1.0037,1.0039,549900002.0
2008-01-28 23:31:00,1.0039,1.0041,1.0039,1.0041,686800000.0
2008-01-28 23:32:00,1.0041,1.0041,1.0041,1.0041,286699999.0
2008-01-28 23:33:00,1.0041,1.0041,1.004,1.004,146599999.0
2008-01-28 23:34:00,1.0041,1.0041,1.004,1.0041,175100000.0
2008-01-28 23:35:00,1.0041,1.0041,1.0041,1.0041,192899999.0
2008-01-28 23:36:00,1.0041,1.0041,1.004,1.004,198400000.0
2008-01-28 23:37:00,1.0041,1.0041,1.00405,1.0041,126500000.0
2008-01-28 23:38:00,1.0041,1.0041,1.004,1.0041,255499995.0
2008-01-28 23:39:00,1.0041,1.0041,1.0041,1.0041,175799998.0
2008-01-28 23:40:00,1.0041,1.00465,1.0041,1.00415,779299997.0
2008-01-28 23:41:00,1.00415,1.0042,1.00405,1.0041,282500000.0
2008-01-28 23:42:00,1.0041,1.0042,1.0041,1.0042,270200000.0
2008-01-28 23:43:00,1.0042,1.0045,1.0041,1.0045,66800000.0
2008-01-28 23:44:00,1.0045,1.0045,1.0045,1.0045,173700000.0
2008-01-28 23:45:00,1.00445,1.0045,1.0044,1.0045,237900000.0
2008-01-28 23:46:00,1.0045,1.0046,1.00445,1.0046,168500000.0
2008-01-28 23:47:00,1.0046,1.0047,1.0045,1.0046,205400000.0
2008-01-28 23:48:00,1.0046,1.0046,1.00425,1.00425,100800000.0
2008-01-28 23:49:00,1.0043,1.0043,1.0041,1.0041,30100000.0
2008-01-28 23:50:00,1.0041,1.0043,1.0041,1.0042,90400000.0
2008-01-28 23:51:00,1.00415,1.0043,1.00405,1.00415,45600000.0
2008-01-28 23:52:00,1.00415,1.0043,1.00415,1.0043,33300000.0
2008-01-28 23:53:00,1.00415,1.0043,1.00405,1.0041,72000000.0
2008-01-28 23:54:00,1.0041,1.0041,1.0039,1.0039,292400000.0
2008-01-28 23:55:00,1.0039,1.0039,1.0037,1.0038,159200000.0
2008-01-28 23:56:00,1.0038,1.0038,1.0035,1.0035,124800000.0
2008-01-28 23:57:00,1.0035,1.0035,1.0032,1.00325,138600000.0
2008-01-28 23:58:00,1.0032,1.0035,1.0031,1.0032,412900001.0
2008-01-28 23:59:00,1.0031,1.0035,1.0031,1.0034,259200006.0
2008-01-29 00:00:00,1.0034,1.0034,1.003,1.0034,108800000.0
2008-01-29 00:01:00,1.0034,1.0034,1.0029,1.0029,120000000.0
2008-01-29 00:02:00,1.00318,1.00343,1.00286,1.0031,882500007.0
2008-01-29 00:03:00,1.003,1.003,1.003,1.003,17200000.0
2008-01-29 00:04:00,1.003,1.0031,1.0029,1.0029,366800000.0
2008-01-29 00:05:00,1.00283,1.00307,1.00279,1.00307,241799996.0
2008-01-29 00:06:00,1.0031,1.00313,1.0029,1.00298,312399994.0
2008-01-29 00:07:00,1.00271,1.00289,1.00263,1.00263,155700000.0
2008-01-29 00:08:00,1.0036,1.0038,1.0029,1.0029,79600000.0
2008-01-29 00:09:00,1.0029,1.0033,1.0025,1.0027,286800000.0
2008-01-29 00:10:00,1.0027,1.0028,1.0027,1.0028,709999987.0
2008-01-29 00:11:00,1.0028,1.0028,1.00265,1.0028,520899991.0
2008-01-29 00:12:00,1.0028,1.0028,1.0024,1.0028,335400003.0
2008-01-29 00:13:00,1.0027,1.0027,1.0023,1.0026,288100000.0
2008-01-29 00:14:00,1.0027,1.0028,1.0026,1.0028,402000000.0
2008-01-29 00:15:00,1.0028,1.0028,1.0027,1.0027,99200000.0
2008-01-29 00:16:00,1.0027,1.0028,1.0026,1.0026,58700000.0
2008-01-29 00:17:00,1.0026,1.003,1.0026,1.003,95300000.0
2008-01-29 00:18:00,1.003,1.0034,1.003,1.0034,152500000.0
2008-01-29 00:19:00,1.0034,1.0036,1.0034,1.0036,36100000.0
2008-01-29 00:20:00,1.0036,1.0036,1.0035,1.00355,49600000.0
2008-01-29 00:21:00,1.0034,1.0035,1.00335,1.0034,47600000.0
2008-01-29 00:22:00,1.0034,1.0034,1.0031,1.0032,47500000.0
2008-01-29 00:23:00,1.0032,1.0032,1.0031,1.0031,48700000.0
2008-01-29 00:24:00,1.0031,1.0031,1.0031,1.0031,76000000.0
2008-01-29 00:25:00,1.0031,1.0031,1.00285,1.003,119700000.0
2008-01-29 00:26:00,1.003,1.003,1.003,1.003,68400000.0
2008-01-29 00:27:00,1.003,1.003,1.0029,1.003,48800000.0
2008-01-29 00:28:00,1.003,1.003,1.0029,1.0029,64800000.0
2008-01-29 00:29:00,1.0029,1.0031,1.0029,1.00305,18500000.0
2008-01-29 00:30:00,1.00305,1.0036,1.003,1.00305,67900000.0
2008-01-29 00:31:00,1.0031,1.0032,1.0027,1.00275,115800000.0
2008-01-29 00:32:00,1.00275,1.0029,1.00275,1.0028,151300000.0
2008-01-29 00:33:00,1.0028,1.00285,1.0028,1.0028,101200000.0
2008-01-29 00:34:00,1.0028,1.0031,1.0027,1.0031,312299999.0
2008-01-29 00:35:00,1.0031,1.0031,1.0029,1.003,217400002.0
2008-01-29 00:36:00,1.003,1.00305,1.00295,1.003,25200000.0
2008-01-29 00:37:00,1.003,1.0031,1.003,1.0031,2800000.0
2008-01-29 00:38:00,1.0031,1.0033,1.0031,1.0033,55400000.0
2008-01-29 00:39:00,1.0033,1.00355,1.0032,1.0032,186100000.0
2008-01-29 00:40:00,1.00325,1.0033,1.0031,1.0033,70700000.0
2008-01-29 00:41:00,1.0033,1.0033,1.0033,1.0033,37600000.0
2008-01-29 00:42:00,1.0033,1.0033,1.0033,1.0033,4000000.0
2008-01-29 00:43:00,1.0033,1.0033,1.0033,1.0033,1000000.0
2008-01-29 00:44:00,1.0033,1.0033,1.0033,1.0033,1500000.0
2008-01-29 00:45:00,1.0033,1.0033,1.0033,1.0033,5100000.0
2008-01-29 00:46:00,1.0033,1.0033,1.0033,1.0033,4000000.0
2008-01-29 00:47:00,1.0039,1.0039,1.00355,1.0037,67200000.0
2008-01-29 00:48:00,1.0035,1.00355,1.0035,1.00355,14400000.0
2008-01-29 00:49:00,1.00355,1.0039,1.00355,1.0038,72000000.0
2008-01-29 00:50:00,1.0038,1.0039,1.0032,1.0032,100799998.0
2008-01-29 00:51:00,1.0033,1.0036,1.0033,1.0036,11200000.0
2008-01-29 00:52:00,1.0036,1.00375,1.0036,1.0037,76000000.0
2008-01-29 00:53:00,1.0037,1.0037,1.0034,1.0035,47200000.0
2008-01-29 00:54:00,1.0035,1.0039,1.0035,1.0039,39700000.0
2008-01-29 00:55:00,1.0039,1.0039,1.0038,1.0038,40600000.0
2008-01-29 00:56:00,1.0038,1.0041,1.0038,1.0041,50400000.0
2008-01-29 00:57:00,1.0039,1.0042,1.0039,1.0042,11200000.0
2008-01-29 00:58:00,1.0042,1.0042,1.0042,1.0042,1600000.0
2008-01-29 00:59:00,1.00365,1.0037,1.00353,1.0037,163000000.0
2008-01-29 01:00:00,1.0039,1.0042,1.0039,1.0039,50100000.0
2008-01-29 01:01:00,1.0039,1.0039,1.0038,1.0038,49600000.0
2008-01-29 01:02:00,1.0042,1.0043,1.00385,1.004,79300000.0
2008-01-29 01:03:00,1.004,1.0042,1.004,1.00415,78800000.0
2008-01-29 01:04:00,1.0041,1.0044,1.0041,1.0044,79200000.0
2008-01-29 01:05:00,1.00445,1.005,1.004,1.0045,446199997.0
2008-01-29 01:06:00,1.00455,1.0048,1.0042,1.00465,313800000.0
2008-01-29 01:07:00,1.0046,1.0046,1.00435,1.00435,31800000.0
2008-01-29 01:08:00,1.0046,1.0047,1.0042,1.0042,120400000.0
2008-01-29 01:09:00,1.0042,1.0042,1.00405,1.0042,15100000.0
2008-01-29 01:10:00,1.0042,1.0042,1.00405,1.0041,17200000.0
2008-01-29 01:11:00,1.0041,1.0041,1.004,1.004,34400000.0
2008-01-29 01:12:00,1.0041,1.0042,1.004,1.004,25200000.0
2008-01-29 01:13:00,1.00385,1.004,1.00385,1.004,9600000.0
2008-01-29 01:14:00,1.004,1.004,1.00385,1.00395,24000000.0
2008-01-29 01:15:00,1.004,1.004,1.00385,1.0039,13100000.0
2008-01-29 01:16:00,1.0039,1.0039,1.00385,1.00385,13600000.0
2008-01-29 01:17:00,1.0039,1.0041,1.00385,1.0041,22600000.0
2008-01-29 01:18:00,1.0041,1.00415,1.00395,1.00415,34700000.0
2008-01-29 01:19:00,1.004,1.00415,1.004,1.0041,12800000.0
2008-01-29 01:20:00,1.0041,1.0041,1.004,1.004,5800000.0
2008-01-29 01:21:00,1.004,1.0043,1.00395,1.0042,31800000.0
2008-01-29 01:22:00,1.0042,1.00425,1.0039,1.00415,37200000.0
2008-01-29 01:23:00,1.00415,1.00415,1.0041,1.0041,19800000.0
2008-01-29 01:24:00,1.004,1.0043,1.004,1.004,25200000.0
2008-01-29 01:25:00,1.004,1.0043,1.004,1.0043,16900000.0
2008-01-29 01:26:00,1.0043,1.0043,1.0043,1.0043,6000000.0
2008-01-29 01:27:00,1.0043,1.0043,1.004,1.004,33700000.0
2008-01-29 01:28:00,1.004,1.004,1.0039,1.0039,15600000.0
2008-01-29 01:29:00,1.0039,1.004,1.00375,1.0039,42900000.0
2008-01-29 01:30:00,1.0039,1.0042,1.0039,1.004,36800001.0
2008-01-29 01:31:00,1.004,1.004,1.004,1.004,26400000.0
2008-01-29 01:32:00,1.004,1.0042,1.0038,1.0039,79999999.0
2008-01-29 01:33:00,1.0037,1.0039,1.0037,1.0038,47900000.0
2008-01-29 01:34:00,1.0039,1.0039,1.0037,1.0039,31800000.0
2008-01-29 01:35:00,1.0039,1.0039,1.0037,1.0037,49500000.0
2008-01-29 01:36:00,1.0039,1.00395,1.0038,1.00385,359700009.0
2008-01-29 01:37:00,1.00395,1.0043,1.00395,1.0043,44900000.0
2008-01-29 01:38:00,1.0043,1.0043,1.004,1.0043,301099999.0
2008-01-29 01:39:00,1.0043,1.0043,1.0042,1.0043,84000000.0
2008-01-29 01:40:00,1.0043,1.0043,1.004,1.004,94000002.0
2008-01-29 01:41:00,1.0039,1.0044,1.0039,1.0039,59599999.0
2008-01-29 01:42:00,1.004,1.004,1.0039,1.004,57100000.0
2008-01-29 01:43:00,1.0041,1.0042,1.0041,1.00415,91600000.0
2008-01-29 01:44:00,1.0041,1.0042,1.0041,1.0042,48700000.0
2008-01-29 01:45:00,1.0042,1.0047,1.00415,1.0042,39500000.0
2008-01-29 01:46:00,1.00415,1.0042,1.00415,1.0042,64800000.0
2008-01-29 01:47:00,1.0042,1.0042,1.00415,1.00415,63200000.0
2008-01-29 01:48:00,1.00415,1.0042,1.00415,1.00415,70400000.0
2008-01-29 01:49:00,1.00415,1.00415,1.00405,1.00405,66700000.0
2008-01-29 01:50:00,1.0041,1.0042,1.0041,1.0042,44200000.0
2008-01-29 01:51:00,1.0042,1.0042,1.0042,1.0042,108700000.0
2008-01-29 01:52:00,1.0042,1.0043,1.00415,1.00415,92400000.0
2008-01-29 01:53:00,1.0042,1.0042,1.00415,1.0042,19400000.0
2008-01-29 01:54:00,1.0042,1.0047,1.0042,1.0047,93800000.0
2008-01-29 01:55:00,1.0047,1.0047,1.0047,1.0047,31600000.0
2008-01-29 01:56:00,1.0047,1.0047,1.0046,1.00465,73100000.0
2008-01-29 01:57:00,1.00465,1.0047,1.0046,1.0047,106100000.0
2008-01-29 01:58:00,1.0047,1.00475,1.00465,1.00475,49600000.0
2008-01-29 01:59:00,1.00475,1.00475,1.0047,1.0047,68800000.0
2008-01-29 02:00:00,1.0045,1.00475,1.0045,1.0047,172800000.0
2008-01-29 02:01:00,1.0047,1.0048,1.0046,1.0048,134100000.0
2008-01-29 02:02:00,1.0048,1.0048,1.0047,1.0048,191400000.0
2008-01-29 02:03:00,1.0048,1.0051,1.0048,1.0051,205600000.0
2008-01-29 02:04:00,1.0051,1.0051,1.00505,1.00505,115200000.0
2008-01-29 02:05:00,1.005,1.0051,1.005,1.0051,190100000.0
2008-01-29 02:06:00,1.0051,1.00515,1.005,1.0051,142399997.0
2008-01-29 02:07:00,1.0051,1.00515,1.00505,1.00505,157000000.0
2008-01-29 02:08:00,1.0051,1.00515,1.00505,1.0051,174700000.0
2008-01-29 02:09:00,1.0051,1.0052,1.00505,1.0052,226600000.0
2008-01-29 02:10:00,1.0052,1.00535,1.00515,1.00535,200700003.0
2008-01-29 02:11:00,1.0053,1.00545,1.0052,1.0053,280000000.0
2008-01-29 02:12:00,1.00535,1.00535,1.0051,1.0053,42000000.0
2008-01-29 02:13:00,1.0053,1.0053,1.0052,1.0052,20400000.0
2008-01-29 02:14:00,1.0052,1.0053,1.00505,1.00505,17600000.0
2008-01-29 02:15:00,1.00505,1.0051,1.0045,1.0048,191400002.0
2008-01-29 02:16:00,1.00445,1.0047,1.00445,1.0047,63200000.0
2008-01-29 02:17:00,1.0046,1.0048,1.0045,1.0048,144100003.0
2008-01-29 02:18:00,1.0047,1.005,1.00455,1.00455,249800000.0
2008-01-29 02:19:00,1.00455,1.00455,1.00445,1.00445,64300000.0
2008-01-29 02:20:00,1.00445,1.00515,1.00445,1.00515,116800000.0
2008-01-29 02:21:00,1.00515,1.00515,1.005,1.0051,118200000.0
2008-01-29 02:22:00,1.0051,1.0051,1.0049,1.005,246100000.0
2008-01-29 02:23:00,1.005,1.005,1.00485,1.00485,66700000.0
2008-01-29 02:24:00,1.00485,1.0052,1.00485,1.0052,63000000.0
2008-01-29 02:25:00,1.0052,1.00555,1.0052,1.0052,154396193.0
2008-01-29 02:26:00,1.0052,1.0052,1.00455,1.00455,61291722.0
2008-01-29 02:27:00,1.00455,1.00455,1.00455,1.00455,32000000.0
2008-01-29 02:28:00,1.0045,1.00455,1.0045,1.00455,24600000.0
2008-01-29 02:29:00,1.00455,1.00455,1.0045,1.0045,27100000.0
2008-01-29 02:30:00,1.00455,1.0047,1.00455,1.0047,207800000.0
2008-01-29 02:31:00,1.0047,1.0047,1.0047,1.0047,59200000.0
2008-01-29 02:32:00,1.0047,1.0047,1.0045,1.0045,44000000.0
2008-01-29 02:33:00,1.0045,1.0047,1.0045,1.00455,44900000.0
2008-01-29 02:34:00,1.00455,1.0047,1.00455,1.0047,49800000.0
2008-01-29 02:35:00,1.0047,1.0051,1.0046,1.0046,221400002.0
2008-01-29 02:36:00,1.0046,1.0046,1.00455,1.00455,98700003.0
2008-01-29 02:37:00,1.0051,1.0054,1.0046,1.0047,554600004.0
2008-01-29 02:38:00,1.0046,1.0047,1.0045,1.0046,284699995.0
2008-01-29 02:39:00,1.0046,1.0047,1.0045,1.0047,287600000.0
2008-01-29 02:40:00,1.0047,1.0047,1.0046,1.0046,180800000.0
2008-01-29 02:41:00,1.0046,1.0047,1.00455,1.0047,230500000.0
2008-01-29 02:42:00,1.0047,1.0047,1.00455,1.0046,230000000.0
2008-01-29 02:43:00,1.0046,1.005,1.0046,1.00485,116000000.0
2008-01-29 02:44:00,1.00485,1.0049,1.00485,1.0049,192200000.0
2008-01-29 02:45:00,1.0049,1.0049,1.00485,1.0049,121700000.0
2008-01-29 02:46:00,1.0049,1.0049,1.0046,1.0046,271900003.0
2008-01-29 02:47:00,1.0046,1.0047,1.0046,1.0046,73600000.0
2008-01-29 02:48:00,1.0045,1.0047,1.0045,1.0047,122900000.0
2008-01-29 02:49:00,1.0047,1.0047,1.0045,1.0047,87100000.0
2008-01-29 02:50:00,1.0047,1.0047,1.0046,1.0047,66400000.0
2008-01-29 02:51:00,1.0047,1.0047,1.0046,1.0047,40000000.0
2008-01-29 02:52:00,1.0047,1.0047,1.0047,1.0047,23200000.0
2008-01-29 02:53:00,1.0047,1.0047,1.0047,1.0047,216800000.0
2008-01-29 02:54:00,1.0047,1.0047,1.0046,1.0047,285500000.0
2008-01-29 02:55:00,1.0047,1.0047,1.0045,1.0047,90800000.0
2008-01-29 02:56:00,1.0047,1.0047,1.0045,1.0046,73100000.0
2008-01-29 02:57:00,1.0046,1.0047,1.0045,1.0047,75500000.0
2008-01-29 02:58:00,1.0047,1.00475,1.0046,1.0047,181599998.0
2008-01-29 02:59:00,1.00475,1.00485,1.0046,1.0046,144400000.0
2008-01-29 03:00:00,1.00465,1.0047,1.00445,1.0045,201700000.0
2008-01-29 03:01:00,1.0045,1.0046,1.0045,1.00455,99800000.0
2008-01-29 03:02:00,1.0046,1.0046,1.0044,1.0044,174100000.0
2008-01-29 03:03:00,1.0044,1.0045,1.0044,1.0045,81100000.0
2008-01-29 03:04:00,1.0045,1.0045,1.0042,1.0043,99200000.0
2008-01-29 03:05:00,1.0043,1.0043,1.0041,1.0042,171099999.0
2008-01-29 03:06:00,1.0042,1.00425,1.004,1.004,275200002.0
2008-01-29 03:07:00,1.004,1.004,1.0039,1.004,160300000.0
2008-01-29 03:08:00,1.004,1.00425,1.0039,1.00425,67800000.0
2008-01-29 03:09:00,1.00425,1.00425,1.0041,1.00425,86900000.0
2008-01-29 03:10:00,1.00425,1.00425,1.004,1.004,79400000.0
2008-01-29 03:11:00,1.004,1.004,1.00395,1.004,72200000.0
2008-01-29 03:12:00,1.004,1.004,1.004,1.004,92700000.0
2008-01-29 03:13:00,1.004,1.004,1.00395,1.004,59800000.0
2008-01-29 03:14:00,1.004,1.0041,1.004,1.004,159800000.0
2008-01-29 03:15:00,1.004,1.0041,1.004,1.004,232200000.0
2008-01-29 03:16:00,1.0041,1.0041,1.004,1.0041,88100000.0
2008-01-29 03:17:00,1.0041,1.0041,1.004,1.0041,169600001.0
2008-01-29 03:18:00,1.0041,1.0041,1.004,1.0041,144400000.0
2008-01-29 03:19:00,1.0041,1.00415,1.0041,1.00415,99100000.0
2008-01-29 03:20:00,1.00415,1.0044,1.004,1.0044,466799999.0
2008-01-29 03:21:00,1.0044,1.00475,1.0044,1.0047,523199993.0
2008-01-29 03:22:00,1.0047,1.0047,1.0046,1.0047,385899996.0
2008-01-29 03:23:00,1.0047,1.0047,1.00465,1.0047,401999994.0
2008-01-29 03:24:00,1.0047,1.0047,1.0045,1.0046,302500008.0
2008-01-29 03:25:00,1.0046,1.0049,1.0046,1.0049,560200006.0
2008-01-29 03:26:00,1.0049,1.0049,1.0046,1.0046,87900000.0
2008-01-29 03:27:00,1.0046,1.0049,1.00445,1.0049,58900000.0
2008-01-29 03:28:00,1.0049,1.0049,1.00445,1.00445,115300000.0
2008-01-29 03:29:00,1.00445,1.00445,1.0041,1.0042,272800000.0
2008-01-29 03:30:00,1.0042,1.0042,1.0042,1.0042,100000000.0
2008-01-29 03:31:00,1.0042,1.0042,1.0042,1.0042,52000000.0
2008-01-29 03:32:00,1.0042,1.0044,1.0042,1.0044,140900000.0
2008-01-29 03:33:00,1.0042,1.0044,1.0041,1.0042,285600000.0
2008-01-29 03:34:00,1.0042,1.0042,1.0042,1.0042,81500000.0
2008-01-29 03:35:00,1.004,1.0047,1.004,1.0047,45600000.0
2008-01-29 03:36:00,1.0047,1.0047,1.0046,1.0047,444600000.0
2008-01-29 03:37:00,1.0047,1.0047,1.0046,1.0046,496400005.0
2008-01-29 03:38:00,1.0046,1.0047,1.0041,1.0041,350500006.0
2008-01-29 03:39:00,1.0041,1.0041,1.0039,1.0041,753900000.0
2008-01-29 03:40:00,1.0041,1.0044,1.0039,1.00395,742800003.0
2008-01-29 03:41:00,1.00395,1.0044,1.0039,1.0044,513200002.0
2008-01-29 03:42:00,1.0044,1.0044,1.0044,1.0044,220800000.0
2008-01-29 03:43:00,1.0044,1.0044,1.0043,1.0044,192000000.0
2008-01-29 03:44:00,1.0044,1.0044,1.0043,1.0044,136000000.0
2008-01-29 03:45:00,1.0044,1.0044,1.004,1.00405,337600000.0
2008-01-29 03:46:00,1.00405,1.00405,1.00395,1.004,128800000.0
2008-01-29 03:47:00,1.00405,1.00425,1.00395,1.00425,249799999.0
2008-01-29 03:48:00,1.00425,1.00425,1.0042,1.00425,107200000.0
2008-01-29 03:49:00,1.00425,1.00425,1.00425,1.00425,72000000.0
2008-01-29 03:50:00,1.00425,1.00425,1.00425,1.00425,76000000.0
2008-01-29 03:51:00,1.00425,1.00425,1.0041,1.00425,80200000.0
2008-01-29 03:52:00,1.0041,1.00425,1.0041,1.0041,144000000.0
2008-01-29 03:53:00,1.00425,1.00425,1.0041,1.0041,256399994.0
2008-01-29 03:54:00,1.0042,1.00425,1.0041,1.00425,243599998.0
2008-01-29 03:55:00,1.00425,1.00425,1.00425,1.00425,80000000.0
2008-01-29 03:56:00,1.00425,1.0045,1.0042,1.0045,606399996.0
2008-01-29 03:57:00,1.0045,1.0045,1.0044,1.0044,806900007.0
2008-01-29 03:58:00,1.0044,1.0049,1.0044,1.0049,1008799990.0
2008-01-29 03:59:00,1.0049,1.00515,1.0049,1.0051,440199996.0
2008-01-29 04:00:00,1.0051,1.0051,1.0049,1.0049,248500002.0
2008-01-29 04:01:00,1.005,1.005,1.00445,1.00485,294500002.0
2008-01-29 04:02:00,1.00485,1.005,1.00485,1.005,100800003.0
2008-01-29 04:03:00,1.005,1.0051,1.0049,1.00505,249000000.0
2008-01-29 04:04:00,1.00505,1.0051,1.0048,1.005,97800000.0
2008-01-29 04:05:00,1.0051,1.0051,1.005,1.005,109800000.0
2008-01-29 04:06:00,1.0049,1.00505,1.0048,1.00505,264300001.0
2008-01-29 04:07:00,1.005,1.0052,1.005,1.0052,62200000.0
2008-01-29 04:08:00,1.0052,1.0052,1.0049,1.005,144400001.0
2008-01-29 04:09:00,1.005,1.0051,1.005,1.005,226400000.0
2008-01-29 04:10:00,1.005,1.00505,1.0048,1.005,262800003.0
2008-01-29 04:11:00,1.005,1.0054,1.005,1.0054,401800000.0
2008-01-29 04:12:00,1.0054,1.0061,1.0054,1.006,524400002.0
2008-01-29 04:13:00,1.006,1.00645,1.0059,1.0061,404000000.0
2008-01-29 04:14:00,1.0061,1.0063,1.006,1.0063,537399998.0
2008-01-29 04:15:00,1.0063,1.0064,1.0062,1.0063,540399999.0
2008-01-29 04:16:00,1.0062,1.0064,1.0062,1.0063,331999996.0
2008-01-29 04:17:00,1.0063,1.00635,1.0058,1.0058,266000000.0
2008-01-29 04:18:00,1.0058,1.006,1.00555,1.006,656700007.0
2008-01-29 04:19:00,1.006,1.006,1.0059,1.0059,128000000.0
2008-01-29 04:20:00,1.0059,1.006,1.00585,1.006,355800004.0
2008-01-29 04:21:00,1.006,1.0061,1.006,1.0061,15200000.0
2008-01-29 04:22:00,1.0061,1.0061,1.0059,1.006,48600000.0
2008-01-29 04:23:00,1.006,1.0063,1.006,1.0061,192800000.0
2008-01-29 04:24:00,1.0061,1.0066,1.0061,1.0064,440900000.0
2008-01-29 04:25:00,1.0064,1.0067,1.0064,1.0066,279200000.0
2008-01-29 04:26:00,1.0069,1.0071,1.0064,1.00685,720299994.0
2008-01-29 04:27:00,1.0069,1.0071,1.0064,1.0065,634799991.0
2008-01-29 04:28:00,1.0065,1.00655,1.0063,1.0063,227800000.0
2008-01-29 04:29:00,1.0063,1.00635,1.0062,1.0062,285300000.0
2008-01-29 04:30:00,1.0062,1.0062,1.006,1.0061,116600000.0
2008-01-29 04:31:00,1.006,1.0062,1.0059,1.0062,63300000.0
2008-01-29 04:32:00,1.0062,1.0062,1.0059,1.00595,118700001.0
2008-01-29 04:33:00,1.00595,1.00595,1.0055,1.00555,165600000.0
2008-01-29 04:34:00,1.00555,1.0058,1.0055,1.00565,464300002.0
2008-01-29 04:35:00,1.00565,1.0057,1.0056,1.00565,221600005.0
2008-01-29 04:36:00,1.0057,1.0057,1.00555,1.00555,128000000.0
2008-01-29 04:37:00,1.00555,1.0056,1.0055,1.0056,350600001.0
2008-01-29 04:38:00,1.0055,1.0056,1.00535,1.0055,490700001.0
2008-01-29 04:39:00,1.0055,1.0055,1.0053,1.0054,233199994.0
2008-01-29 04:40:00,1.0054,1.0055,1.0053,1.0055,164600000.0
2008-01-29 04:41:00,1.0055,1.0055,1.00535,1.0054,111400000.0
2008-01-29 04:42:00,1.00555,1.0056,1.0055,1.0056,147900000.0
2008-01-29 04:43:00,1.0056,1.0056,1.0055,1.00555,120000000.0
2008-01-29 04:44:00,1.00555,1.00555,1.00535,1.0054,148400000.0
2008-01-29 04:45:00,1.00535,1.0054,1.00535,1.0054,93700000.0
2008-01-29 04:46:00,1.0054,1.0055,1.00535,1.0054,274899994.0
2008-01-29 04:47:00,1.0054,1.0055,1.0054,1.0055,259599999.0
2008-01-29 04:48:00,1.0055,1.0055,1.0054,1.0055,243800000.0
2008-01-29 04:49:00,1.0055,1.0055,1.0054,1.0055,205900001.0
2008-01-29 04:50:00,1.0055,1.0055,1.0054,1.0055,154600000.0
2008-01-29 04:51:00,1.0055,1.0055,1.0054,1.0055,203700000.0
2008-01-29 04:52:00,1.0055,1.0055,1.0054,1.0054,231600000.0
2008-01-29 04:53:00,1.0054,1.00555,1.00535,1.0055,95800000.0
2008-01-29 04:54:00,1.0055,1.00555,1.0054,1.0055,432499991.0
2008-01-29 04:55:00,1.0055,1.00555,1.0053,1.0053,192200000.0
2008-01-29 04:56:00,1.0053,1.0053,1.0049,1.0049,85200000.0
2008-01-29 04:57:00,1.0049,1.005,1.0048,1.0049,172800000.0
2008-01-29 04:58:00,1.0049,1.005,1.0047,1.005,215200000.0
2008-01-29 04:59:00,1.005,1.0056,1.0047,1.0056,458199999.0
2008-01-29 05:00:00,1.0056,1.0056,1.00495,1.0055,434800000.0
2008-01-29 05:01:00,1.0055,1.0055,1.00485,1.0052,469600000.0
2008-01-29 05:02:00,1.0052,1.0052,1.0048,1.00485,352600000.0
2008-01-29 05:03:00,1.00485,1.0052,1.00485,1.0051,182400000.0
2008-01-29 05:04:00,1.0051,1.0051,1.0045,1.0045,453400002.0
2008-01-29 05:05:00,1.0047,1.005,1.0045,1.005,519999999.0
2008-01-29 05:06:00,1.005,1.005,1.0046,1.005,512200000.0
2008-01-29 05:07:00,1.005,1.005,1.0047,1.0048,348000000.0
2008-01-29 05:08:00,1.0048,1.005,1.0047,1.0047,399200002.0
2008-01-29 05:09:00,1.0048,1.005,1.0044,1.00485,716400003.0
2008-01-29 05:10:00,1.00485,1.005,1.0047,1.00485,189200000.0
2008-01-29 05:11:00,1.00485,1.00485,1.00465,1.00475,131000000.0
2008-01-29 05:12:00,1.00475,1.00475,1.0046,1.0047,136500004.0
2008-01-29 05:13:00,1.0047,1.00475,1.0046,1.0047,113800002.0
2008-01-29 05:14:00,1.0047,1.00475,1.0045,1.0045,147799999.0
2008-01-29 05:15:00,1.0045,1.0045,1.0043,1.0045,222300003.0
2008-01-29 05:16:00,1.0045,1.00455,1.0045,1.00455,197900000.0
2008-01-29 05:17:00,1.0045,1.0046,1.0045,1.0046,83500000.0
2008-01-29 05:18:00,1.0046,1.0046,1.00455,1.00455,101600000.0
2008-01-29 05:19:00,1.00455,1.0047,1.0045,1.0047,272599997.0
2008-01-29 05:20:00,1.0047,1.0047,1.00465,1.00465,196600000.0
2008-01-29 05:21:00,1.00465,1.0047,1.0046,1.0046,403800000.0
2008-01-29 05:22:00,1.0046,1.0046,1.0046,1.0046,91200000.0
2008-01-29 05:23:00,1.0046,1.0046,1.0046,1.0046,70100000.0
2008-01-29 05:24:00,1.0046,1.0046,1.0045,1.0045,285599996.0
2008-01-29 05:25:00,1.0046,1.0046,1.0045,1.0046,116100000.0
2008-01-29 05:26:00,1.0046,1.0046,1.0046,1.0046,69500000.0
2008-01-29 05:27:00,1.0046,1.0046,1.0045,1.0046,98900000.0
2008-01-29 05:28:00,1.0045,1.0046,1.0045,1.0046,101600000.0
2008-01-29 05:29:00,1.0046,1.0046,1.0046,1.0046,72000000.0
2008-01-29 05:30:00,1.0046,1.0046,1.0046,1.0046,70400000.0
2008-01-29 05:31:00,1.0046,1.0046,1.0046,1.0046,100000000.0
2008-01-29 05:32:00,1.0046,1.0047,1.0046,1.0047,143200000.0
2008-01-29 05:33:00,1.0047,1.0049,1.0046,1.0049,256699997.0
2008-01-29 05:34:00,1.0049,1.0049,1.0048,1.0048,130400000.0
2008-01-29 05:35:00,1.0048,1.005,1.0048,1.005,174600000.0
2008-01-29 05:36:00,1.005,1.005,1.0049,1.0049,218000006.0
2008-01-29 05:37:00,1.0049,1.005,1.0046,1.0047,280200008.0
2008-01-29 05:38:00,1.0047,1.0047,1.0046,1.0046,386800014.0
2008-01-29 05:39:00,1.0046,1.0046,1.0045,1.0046,118000001.0
2008-01-29 05:40:00,1.0046,1.0046,1.0045,1.0046,104800000.0
2008-01-29 05:41:00,1.0046,1.0046,1.0046,1.0046,88000000.0
2008-01-29 05:42:00,1.0046,1.0046,1.0046,1.0046,76000000.0
2008-01-29 05:43:00,1.0046,1.0046,1.0045,1.0046,72800000.0
2008-01-29 05:44:00,1.0046,1.0046,1.0046,1.0046,214400000.0
2008-01-29 05:45:00,1.0046,1.0046,1.0045,1.0045,301600000.0
2008-01-29 05:46:00,1.0046,1.0046,1.0045,1.0046,251499999.0
2008-01-29 05:47:00,1.0046,1.0046,1.0046,1.0046,320000000.0
2008-01-29 05:48:00,1.0046,1.0046,1.0046,1.0046,154600000.0
2008-01-29 05:49:00,1.0046,1.0046,1.0045,1.0046,101700000.0
2008-01-29 05:50:00,1.0046,1.0048,1.0046,1.0047,148300000.0
2008-01-29 05:51:00,1.0046,1.0047,1.0046,1.0047,179300000.0
2008-01-29 05:52:00,1.0047,1.0047,1.0046,1.0046,153600000.0
2008-01-29 05:53:00,1.0046,1.0047,1.0046,1.0046,152400000.0
2008-01-29 05:54:00,1.0047,1.0047,1.0046,1.0047,149700000.0
2008-01-29 05:55:00,1.0047,1.0047,1.0046,1.0047,136800000.0
2008-01-29 05:56:00,1.0047,1.0047,1.0046,1.0046,134800000.0
2008-01-29 05:57:00,1.0047,1.0047,1.0046,1.0047,154300000.0
2008-01-29 05:58:00,1.0047,1.005,1.0047,1.0047,247800002.0
2008-01-29 05:59:00,1.0047,1.0047,1.0046,1.0047,149000001.0
2008-01-29 06:00:00,1.0047,1.0047,1.0046,1.0046,161600000.0
2008-01-29 06:01:00,1.0047,1.0047,1.0046,1.0046,105300000.0
2008-01-29 06:02:00,1.0046,1.0047,1.0046,1.0047,147100000.0
2008-01-29 06:03:00,1.0047,1.0047,1.0046,1.0047,128800000.0
2008-01-29 06:04:00,1.00475,1.0048,1.0045,1.0045,204200000.0
2008-01-29 06:05:00,1.0045,1.0045,1.00445,1.0045,146200000.0
2008-01-29 06:06:00,1.0045,1.0046,1.0045,1.00455,321599990.0
2008-01-29 06:07:00,1.00455,1.0046,1.00455,1.0046,240000000.0
2008-01-29 06:08:00,1.0046,1.0046,1.00445,1.0046,92000000.0
2008-01-29 06:09:00,1.0046,1.0046,1.00445,1.0046,93600000.0
2008-01-29 06:10:00,1.0046,1.00495,1.0045,1.0049,177900001.0
2008-01-29 06:11:00,1.0049,1.005,1.0045,1.0049,749599988.0
2008-01-29 06:12:00,1.0048,1.0049,1.0045,1.0048,839500009.0
2008-01-29 06:13:00,1.0048,1.0048,1.0048,1.0048,187000000.0
2008-01-29 06:14:00,1.0048,1.0048,1.0047,1.00475,173900000.0
2008-01-29 06:15:00,1.00475,1.00475,1.0045,1.00465,383900001.0
2008-01-29 06:16:00,1.00465,1.00465,1.0045,1.0046,143400000.0
2008-01-29 06:17:00,1.0046,1.0046,1.0044,1.0044,275000004.0
2008-01-29 06:18:00,1.0044,1.0045,1.0044,1.0045,334600002.0
2008-01-29 06:19:00,1.0045,1.0046,1.0045,1.0045,171700000.0
2008-01-29 06:20:00,1.0045,1.0047,1.0045,1.0045,466000005.0
2008-01-29 06:21:00,1.0046,1.0047,1.0045,1.0046,896800018.0
2008-01-29 06:22:00,1.0046,1.0046,1.00445,1.0045,126200000.0
2008-01-29 06:23:00,1.0045,1.0045,1.0045,1.0045,144000000.0
2008-01-29 06:24:00,1.0045,1.0049,1.00445,1.0045,155240001.0
2008-01-29 06:25:00,1.0046,1.0049,1.00445,1.00445,86000003.0
2008-01-29 06:26:00,1.0045,1.0049,1.00445,1.0046,483000007.0
2008-01-29 06:27:00,1.0046,1.00465,1.00445,1.0045,619399998.0
2008-01-29 06:28:00,1.0046,1.0048,1.0045,1.00475,770400003.0
2008-01-29 06:29:00,1.00475,1.0049,1.00475,1.0049,241500004.0
2008-01-29 06:30:00,1.0049,1.0049,1.0048,1.0048,168000000.0
2008-01-29 06:31:00,1.0048,1.0049,1.0048,1.0049,108000000.0
2008-01-29 06:32:00,1.0049,1.005,1.0049,1.0049,196300000.0
2008-01-29 06:33:00,1.0049,1.0051,1.0049,1.0051,215400001.0
2008-01-29 06:34:00,1.00505,1.0051,1.00505,1.0051,248600000.0
2008-01-29 06:35:00,1.0051,1.0051,1.0051,1.0051,134400000.0
2008-01-29 06:36:00,1.0051,1.00515,1.0051,1.0051,429494000.0
2008-01-29 06:37:00,1.0051,1.0051,1.0051,1.0051,124800000.0
2008-01-29 06:38:00,1.0051,1.00515,1.0051,1.0051,215086000.0
2008-01-29 06:39:00,1.0051,1.0052,1.005,1.0051,392097999.0
2008-01-29 06:40:00,1.0051,1.0052,1.0051,1.0052,197999999.0
2008-01-29 06:41:00,1.0052,1.00525,1.0051,1.0052,400995993.0
2008-01-29 06:42:00,1.0052,1.0053,1.0052,1.0052,160898000.0
2008-01-29 06:43:00,1.0052,1.0052,1.0048,1.00485,193599999.0
2008-01-29 06:44:00,1.00485,1.00485,1.0048,1.00485,134300000.0
2008-01-29 06:45:00,1.00485,1.00485,1.00485,1.00485,96000000.0
2008-01-29 06:46:00,1.00485,1.00485,1.0048,1.0048,149600003.0
2008-01-29 06:47:00,1.0048,1.00485,1.0048,1.00485,142600004.0
2008-01-29 06:48:00,1.00485,1.00485,1.0048,1.00485,69800000.0
2008-01-29 06:49:00,1.00485,1.00485,1.00485,1.00485,76000000.0
2008-01-29 06:50:00,1.00485,1.00485,1.0048,1.0048,100000000.0
2008-01-29 06:51:00,1.0048,1.00485,1.0048,1.00485,73000000.0
2008-01-29 06:52:00,1.00485,1.00485,1.00485,1.00485,68000000.0
2008-01-29 06:53:00,1.00485,1.00485,1.00485,1.00485,72000000.0
2008-01-29 06:54:00,1.00485,1.00485,1.0048,1.0048,119900000.0
2008-01-29 06:55:00,1.00485,1.00485,1.0048,1.0048,87200000.0
2008-01-29 06:56:00,1.0048,1.00485,1.0048,1.00485,88000000.0
2008-01-29 06:57:00,1.00485,1.00485,1.0048,1.00485,86800000.0
2008-01-29 06:58:00,1.00485,1.00485,1.00485,1.00485,76000000.0
2008-01-29 06:59:00,1.00485,1.00485,1.0048,1.00485,98700000.0
2008-01-29 07:00:00,1.00485,1.00485,1.00485,1.00485,76000000.0
2008-01-29 07:01:00,1.0048,1.00485,1.0048,1.0048,212000000.0
2008-01-29 07:02:00,1.0048,1.0048,1.00475,1.0048,107700000.0
2008-01-29 07:03:00,1.0048,1.0048,1.0048,1.0048,76000000.0
2008-01-29 07:04:00,1.0048,1.0048,1.00475,1.0048,125900000.0
2008-01-29 07:05:00,1.0048,1.0048,1.00475,1.00475,138500000.0
2008-01-29 07:06:00,1.00475,1.0048,1.00475,1.0048,106400000.0
2008-01-29 07:07:00,1.0048,1.0048,1.00475,1.0048,93900000.0
2008-01-29 07:08:00,1.0048,1.0048,1.00475,1.0048,113800000.0
2008-01-29 07:09:00,1.0048,1.0048,1.00475,1.00475,73900000.0
2008-01-29 07:10:00,1.00475,1.0048,1.00475,1.0048,97800000.0
2008-01-29 07:11:00,1.0048,1.0048,1.00475,1.0048,91100000.0
2008-01-29 07:12:00,1.0048,1.0048,1.0048,1.0048,76000000.0
2008-01-29 07:13:00,1.0048,1.0048,1.0048,1.0048,80000000.0
2008-01-29 07:14:00,1.0048,1.0048,1.00475,1.0048,108000000.0
2008-01-29 07:15:00,1.0048,1.0048,1.00475,1.0048,116800000.0
2008-01-29 07:16:00,1.0048,1.0048,1.00475,1.00475,148600003.0
2008-01-29 07:17:00,1.0048,1.0048,1.00475,1.0048,119600002.0
2008-01-29 07:18:00,1.0048,1.0048,1.0048,1.0048,84000000.0
2008-01-29 07:19:00,1.0048,1.0048,1.0048,1.0048,82100000.0
2008-01-29 07:20:00,1.00475,1.0048,1.00475,1.0048,99000000.0
2008-01-29 07:21:00,1.0048,1.0048,1.00475,1.00475,90300000.0
2008-01-29 07:22:00,1.0048,1.0048,1.0048,1.0048,86100000.0
2008-01-29 07:23:00,1.0048,1.0048,1.00475,1.0048,85400000.0
2008-01-29 07:24:00,1.0048,1.0049,1.00475,1.0049,196800000.0
2008-01-29 07:25:00,1.0048,1.0049,1.0048,1.0049,209000000.0
2008-01-29 07:26:00,1.0048,1.0049,1.0048,1.0049,110400000.0
2008-01-29 07:27:00,1.0049,1.0049,1.0048,1.0049,82100000.0
2008-01-29 07:28:00,1.0048,1.0049,1.0048,1.0049,109000000.0
2008-01-29 07:29:00,1.0049,1.005,1.00485,1.005,376596000.0
2008-01-29 07:30:00,1.005,1.005,1.005,1.005,232800000.0
2008-01-29 07:31:00,1.005,1.005,1.005,1.005,108000000.0
2008-01-29 07:32:00,1.005,1.005,1.0048,1.0049,138900000.0
2008-01-29 07:33:00,1.005,1.005,1.0048,1.0048,83100000.0
2008-01-29 07:34:00,1.0048,1.005,1.0048,1.0048,112500000.0
2008-01-29 07:35:00,1.0048,1.0049,1.0048,1.0049,104500000.0
2008-01-29 07:36:00,1.0049,1.005,1.0049,1.005,120098000.0
2008-01-29 07:37:00,1.005,1.005,1.0049,1.005,76000000.0
2008-01-29 07:38:00,1.0049,1.0051,1.0049,1.005,213572000.0
2008-01-29 07:39:00,1.0049,1.005,1.00485,1.0049,249200000.0
2008-01-29 07:40:00,1.0049,1.0049,1.00475,1.0049,356899998.0
2008-01-29 07:41:00,1.0049,1.005,1.0048,1.005,207494000.0
2008-01-29 07:42:00,1.005,1.00505,1.0049,1.00505,61372000.0
2008-01-29 07:43:00,1.00505,1.00505,1.0048,1.0048,117682000.0
2008-01-29 07:44:00,1.0048,1.0048,1.0048,1.0048,200000000.0
2008-01-29 07:45:00,1.0048,1.0049,1.0047,1.0049,170700000.0
2008-01-29 07:46:00,1.0049,1.0049,1.0044,1.0045,556700005.0
2008-01-29 07:47:00,1.0045,1.0045,1.0043,1.0044,555599988.0
2008-01-29 07:48:00,1.0043,1.0045,1.0042,1.0043,670691996.0
2008-01-29 07:49:00,1.0043,1.00445,1.004,1.0042,489784003.0
2008-01-29 07:50:00,1.0044,1.00455,1.004,1.0042,1226600010.0
2008-01-29 07:51:00,1.00415,1.0044,1.00415,1.0042,313099998.0
2008-01-29 07:52:00,1.0044,1.0049,1.0044,1.0048,1125092004.0
2008-01-29 07:53:00,1.0048,1.00495,1.00465,1.0049,526468000.0
2008-01-29 07:54:00,1.0049,1.0049,1.0046,1.0046,466396002.0
2008-01-29 07:55:00,1.0046,1.0046,1.0042,1.00445,355100000.0
2008-01-29 07:56:00,1.0044,1.0045,1.0044,1.0045,116000000.0
2008-01-29 07:57:00,1.00445,1.0045,1.0042,1.00435,138600001.0
2008-01-29 07:58:00,1.00435,1.00435,1.0042,1.00435,72700000.0
2008-01-29 07:59:00,1.00435,1.00435,1.0042,1.0042,246500003.0
2008-01-29 08:00:00,1.0042,1.0042,1.0041,1.0042,148299999.0
2008-01-29 08:01:00,1.0042,1.0042,1.0041,1.0041,144800000.0
2008-01-29 08:02:00,1.0042,1.0042,1.0041,1.0041,141100000.0
2008-01-29 08:03:00,1.0041,1.0042,1.0041,1.0042,275199992.0
2008-01-29 08:04:00,1.0041,1.0042,1.0041,1.0042,503600001.0
2008-01-29 08:05:00,1.0042,1.0042,1.0042,1.0042,287200001.0
2008-01-29 08:06:00,1.0042,1.0042,1.0042,1.0042,271200001.0
2008-01-29 08:07:00,1.0041,1.0042,1.0041,1.0042,418900002.0
2008-01-29 08:08:00,1.0042,1.0042,1.00415,1.00415,385699987.0
2008-01-29 08:09:00,1.0042,1.0045,1.0041,1.0045,95168000.0
2008-01-29 08:10:00,1.0045,1.0045,1.0044,1.0044,183300000.0
2008-01-29 08:11:00,1.0044,1.00475,1.0043,1.0044,284964000.0
2008-01-29 08:12:00,1.0044,1.00455,1.0044,1.0044,153682000.0
2008-01-29 08:13:00,1.0044,1.0044,1.0043,1.0043,84000000.0
2008-01-29 08:14:00,1.0044,1.0044,1.0042,1.0043,239200000.0
2008-01-29 08:15:00,1.0043,1.0043,1.0042,1.0043,205697999.0
2008-01-29 08:16:00,1.0043,1.0043,1.0042,1.0042,101666000.0
2008-01-29 08:17:00,1.0042,1.00425,1.0041,1.0042,160754000.0
2008-01-29 08:18:00,1.0042,1.0042,1.0039,1.004,376854000.0
2008-01-29 08:19:00,1.004,1.004,1.0039,1.004,105698000.0
2008-01-29 08:20:00,1.004,1.004,1.0039,1.0039,55400000.0
2008-01-29 08:21:00,1.0039,1.0039,1.00385,1.00385,24000000.0
2008-01-29 08:22:00,1.0039,1.0039,1.00385,1.00385,40800000.0
2008-01-29 08:23:00,1.0039,1.0039,1.00385,1.0039,42400000.0
2008-01-29 08:24:00,1.0039,1.0041,1.0039,1.0041,60196000.0
2008-01-29 08:25:00,1.0041,1.0041,1.00395,1.00395,113274000.0
2008-01-29 08:26:00,1.00395,1.0041,1.00395,1.00405,72094000.0
2008-01-29 08:27:00,1.0041,1.0041,1.004,1.004,72388000.0
2008-01-29 08:28:00,1.004,1.004,1.0039,1.00395,76000000.0
2008-01-29 08:29:00,1.00395,1.0041,1.00395,1.004,87698000.0
2008-01-29 08:30:00,1.004,1.0041,1.0039,1.0039,127400000.0
2008-01-29 08:31:00,1.004,1.004,1.0039,1.004,115400000.0
2008-01-29 08:32:00,1.004,1.004,1.0039,1.004,92000000.0
2008-01-29 08:33:00,1.004,1.0042,1.004,1.0042,73570000.0
2008-01-29 08:34:00,1.0042,1.0042,1.0039,1.0041,65888000.0
2008-01-29 08:35:00,1.0041,1.0041,1.00405,1.00405,61200000.0
2008-01-29 08:36:00,1.00405,1.0041,1.00395,1.004,84890000.0
2008-01-29 08:37:00,1.004,1.0042,1.00395,1.0041,126374000.0
2008-01-29 08:38:00,1.0041,1.0041,1.004,1.004,78400000.0
2008-01-29 08:39:00,1.004,1.004,1.00395,1.004,71600000.0
2008-01-29 08:40:00,1.004,1.0042,1.004,1.0041,74988000.0
2008-01-29 08:41:00,1.004,1.0042,1.00395,1.00405,138176000.0
2008-01-29 08:42:00,1.00405,1.0041,1.00405,1.0041,164100000.0
2008-01-29 08:43:00,1.0041,1.0041,1.00395,1.004,99600000.0
2008-01-29 08:44:00,1.004,1.004,1.00395,1.00395,73400000.0
2008-01-29 08:45:00,1.00395,1.0041,1.00395,1.004,262700000.0
2008-01-29 08:46:00,1.004,1.004,1.004,1.004,104000000.0
2008-01-29 08:47:00,1.004,1.00425,1.004,1.0042,137366000.0
2008-01-29 08:48:00,1.0042,1.0046,1.00415,1.0042,361566000.0
2008-01-29 08:49:00,1.00415,1.00425,1.0041,1.00425,366690000.0
2008-01-29 08:50:00,1.00425,1.00425,1.0042,1.0042,6238000.0
2008-01-29 08:51:00,1.0042,1.0042,1.00405,1.0042,13128000.0
2008-01-29 08:52:00,1.0042,1.0042,1.0041,1.0041,60018000.0
2008-01-29 08:53:00,1.0041,1.00415,1.004,1.004,167164000.0
2008-01-29 08:54:00,1.00415,1.00415,1.00395,1.00395,124684000.0
2008-01-29 08:55:00,1.004,1.0041,1.0038,1.004,335875997.0
2008-01-29 08:56:00,1.004,1.0042,1.0038,1.00385,110800000.0
2008-01-29 08:57:00,1.00385,1.00385,1.0037,1.0038,193600001.0
2008-01-29 08:58:00,1.0038,1.00395,1.00325,1.00355,371099997.0
2008-01-29 08:59:00,1.00355,1.00355,1.0032,1.0034,374300003.0
2008-01-29 09:00:00,1.0034,1.0037,1.00335,1.0037,429099998.0
2008-01-29 09:01:00,1.0037,1.004,1.0036,1.00375,380700001.0
2008-01-29 09:02:00,1.00375,1.00375,1.0036,1.00365,544999992.0
2008-01-29 09:03:00,1.0037,1.00395,1.00365,1.00395,306900004.0
2008-01-29 09:04:00,1.00395,1.00395,1.0038,1.0038,276800003.0
2008-01-29 09:05:00,1.0038,1.00435,1.0038,1.00435,768895992.0
2008-01-29 09:06:00,1.00435,1.00435,1.0043,1.0043,31664000.0
2008-01-29 09:07:00,1.0043,1.0043,1.0043,1.0043,20700000.0
2008-01-29 09:08:00,1.0043,1.00435,1.0043,1.00435,14196000.0
2008-01-29 09:09:00,1.00435,1.00435,1.0036,1.00365,317652008.0
2008-01-29 09:10:00,1.0038,1.0038,1.0037,1.0038,309000001.0
2008-01-29 09:11:00,1.0038,1.0041,1.0036,1.0038,406400009.0
2008-01-29 09:12:00,1.0038,1.0038,1.0036,1.0036,273200000.0
2008-01-29 09:13:00,1.0036,1.004,1.0036,1.00395,127898000.0
2008-01-29 09:14:00,1.004,1.004,1.0036,1.00375,184374000.0
2008-01-29 09:15:00,1.00375,1.0038,1.0036,1.0036,41356000.0
2008-01-29 09:16:00,1.0036,1.00375,1.0036,1.00375,56638000.0
2008-01-29 09:17:00,1.00375,1.0038,1.0036,1.00365,144925999.0
2008-01-29 09:18:00,1.00365,1.00365,1.0032,1.0033,486484009.0
2008-01-29 09:19:00,1.0033,1.0035,1.0032,1.0032,429354002.0
2008-01-29 09:20:00,1.0033,1.00345,1.0033,1.0033,164272000.0
2008-01-29 09:21:00,1.0033,1.0036,1.0033,1.0035,596500002.0
2008-01-29 09:22:00,1.0035,1.0036,1.0035,1.0035,276899993.0
2008-01-29 09:23:00,1.0035,1.0036,1.0035,1.0036,81700000.0
2008-01-29 09:24:00,1.0036,1.0036,1.0035,1.0035,58000000.0
2008-01-29 09:25:00,1.0035,1.0036,1.0035,1.0036,225800000.0
2008-01-29 09:26:00,1.0036,1.0036,1.0036,1.0036,71600000.0
2008-01-29 09:27:00,1.0036,1.0036,1.0033,1.0034,544200008.0
2008-01-29 09:28:00,1.0033,1.0034,1.0032,1.0033,475383988.0
2008-01-29 09:29:00,1.00335,1.00345,1.0032,1.00345,242175999.0
2008-01-29 09:30:00,1.00345,1.00345,1.0033,1.0034,130964000.0
2008-01-29 09:31:00,1.0033,1.0034,1.0031,1.0032,197965999.0
2008-01-29 09:32:00,1.0032,1.00335,1.0032,1.00335,45572000.0
2008-01-29 09:33:00,1.00335,1.0034,1.0032,1.00325,120938000.0
2008-01-29 09:34:00,1.00325,1.0033,1.0032,1.0032,73030000.0
2008-01-29 09:35:00,1.0032,1.0032,1.003,1.0031,73298000.0
2008-01-29 09:36:00,1.0031,1.0031,1.0031,1.0031,416100000.0
2008-01-29 09:37:00,1.0031,1.0031,1.0026,1.00265,398738000.0
2008-01-29 09:38:00,1.00265,1.00275,1.0025,1.0026,540972002.0
2008-01-29 09:39:00,1.0026,1.0027,1.0025,1.0027,261082000.0
2008-01-29 09:40:00,1.0027,1.0027,1.0024,1.00265,1698800001.0
2008-01-29 09:41:00,1.00265,1.0027,1.0024,1.0027,484899987.0
2008-01-29 09:42:00,1.0027,1.0027,1.0026,1.0027,241000000.0
2008-01-29 09:43:00,1.0027,1.0027,1.0024,1.0026,802599988.0
2008-01-29 09:44:00,1.0026,1.0027,1.0025,1.00255,98000000.0
2008-01-29 09:45:00,1.00255,1.00255,1.0024,1.0024,210000000.0
2008-01-29 09:46:00,1.0024,1.00265,1.0023,1.0025,205000000.0
2008-01-29 09:47:00,1.0025,1.0029,1.0025,1.00265,96966776.0
2008-01-29 09:48:00,1.0027,1.0027,1.0026,1.0026,108900000.0
2008-01-29 09:49:00,1.0026,1.00265,1.0025,1.00265,76400002.0
2008-01-29 09:50:00,1.00265,1.00265,1.0025,1.0026,378600016.0
2008-01-29 09:51:00,1.0025,1.0028,1.0025,1.0028,408699997.0
2008-01-29 09:52:00,1.0028,1.00285,1.0027,1.0027,171800000.0
2008-01-29 09:53:00,1.0027,1.003,1.0027,1.0028,185299995.0
2008-01-29 09:54:00,1.0028,1.00285,1.0026,1.00285,311900010.0
2008-01-29 09:55:00,1.00275,1.003,1.00275,1.00285,436000001.0
2008-01-29 09:56:00,1.00285,1.004,1.00285,1.004,582730000.0
2008-01-29 09:57:00,1.00395,1.0045,1.0037,1.0037,518694002.0
2008-01-29 09:58:00,1.0038,1.0043,1.0038,1.0042,338600000.0
2008-01-29 09:59:00,1.00415,1.0045,1.00415,1.0043,367799799.0
2008-01-29 10:00:00,1.0043,1.0043,1.0042,1.0042,158498000.0
2008-01-29 10:01:00,1.0042,1.0045,1.00415,1.0044,243799998.0
2008-01-29 10:02:00,1.0044,1.0044,1.0041,1.0041,219396001.0
2008-01-29 10:03:00,1.0041,1.0041,1.0035,1.0036,357200001.0
2008-01-29 10:04:00,1.0036,1.0036,1.0026,1.0026,626598003.0
2008-01-29 10:05:00,1.0026,1.0026,1.0024,1.0026,379100000.0
2008-01-29 10:06:00,1.0026,1.00275,1.0025,1.00255,378200000.0
2008-01-29 10:07:00,1.00245,1.0025,1.0023,1.0023,204699999.0
2008-01-29 10:08:00,1.0023,1.0024,1.00215,1.00225,70200000.0
2008-01-29 10:09:00,1.0022,1.00235,1.0022,1.0023,141600000.0
2008-01-29 10:10:00,1.0023,1.00255,1.00225,1.00255,378400000.0
2008-01-29 10:11:00,1.00255,1.0027,1.00255,1.00265,57000000.0
2008-01-29 10:12:00,1.00265,1.00275,1.00255,1.0027,74000000.0
2008-01-29 10:13:00,1.0027,1.0028,1.0027,1.00275,24300000.0
2008-01-29 10:14:00,1.00275,1.00275,1.0027,1.0027,45600000.0
2008-01-29 10:15:00,1.0027,1.00275,1.0026,1.00275,130900000.0
2008-01-29 10:16:00,1.00275,1.00285,1.0027,1.00275,36100000.0
2008-01-29 10:17:00,1.00275,1.0028,1.0027,1.0027,78600000.0
2008-01-29 10:18:00,1.0027,1.00285,1.0027,1.0028,35800000.0
2008-01-29 10:19:00,1.0028,1.0031,1.00275,1.0031,123300000.0
2008-01-29 10:20:00,1.0031,1.00325,1.00305,1.0032,61500000.0
2008-01-29 10:21:00,1.0032,1.00325,1.00305,1.0031,212200000.0
2008-01-29 10:22:00,1.0031,1.00355,1.0031,1.0035,158900000.0
2008-01-29 10:23:00,1.0035,1.00365,1.0035,1.0035,238700000.0
2008-01-29 10:24:00,1.0035,1.0035,1.00335,1.00345,174300000.0
2008-01-29 10:25:00,1.0035,1.00355,1.00335,1.0034,265600000.0
2008-01-29 10:26:00,1.0034,1.0041,1.0034,1.0041,453100001.0
2008-01-29 10:27:00,1.0041,1.0041,1.00395,1.0041,258600000.0
2008-01-29 10:28:00,1.0041,1.0042,1.00405,1.0042,197200000.0
2008-01-29 10:29:00,1.0042,1.0043,1.0042,1.0043,324000000.0
2008-01-29 10:30:00,1.0043,1.0043,1.00415,1.0042,274900001.0
2008-01-29 10:31:00,1.0042,1.0042,1.0034,1.0036,488999999.0
2008-01-29 10:32:00,1.00365,1.004,1.0033,1.00355,560199990.0
2008-01-29 10:33:00,1.00355,1.0039,1.0035,1.0039,262900000.0
2008-01-29 10:34:00,1.00385,1.0039,1.00365,1.0037,227799998.0
2008-01-29 10:35:00,1.0037,1.00405,1.00365,1.00395,335000003.0
2008-01-29 10:36:00,1.00395,1.00405,1.00255,1.00325,1037297989.0
2008-01-29 10:37:00,1.00325,1.00375,1.00315,1.00375,262799998.0
2008-01-29 10:38:00,1.00375,1.00375,1.0033,1.0033,443499993.0
2008-01-29 10:39:00,1.00335,1.0035,1.0032,1.00335,1046400004.0
2008-01-29 10:40:00,1.00335,1.00335,1.00315,1.00315,558399988.0
2008-01-29 10:41:00,1.00315,1.00335,1.00315,1.00335,532799979.0
2008-01-29 10:42:00,1.0033,1.00345,1.0033,1.0034,326400000.0
2008-01-29 10:43:00,1.0034,1.0036,1.0034,1.0036,136200000.0
2008-01-29 10:44:00,1.0036,1.0038,1.00335,1.00365,349499997.0
2008-01-29 10:45:00,1.0037,1.0037,1.00355,1.0036,346199997.0
2008-01-29 10:46:00,1.0036,1.0037,1.00355,1.0037,211400000.0
2008-01-29 10:47:00,1.00355,1.0037,1.003,1.0032,324396001.0
2008-01-29 10:48:00,1.0032,1.0033,1.003,1.0032,162600001.0
2008-01-29 10:49:00,1.0032,1.00325,1.00315,1.00325,243195999.0
2008-01-29 10:50:00,1.00325,1.00325,1.0031,1.0031,145000000.0
2008-01-29 10:51:00,1.0031,1.0032,1.0031,1.0032,187900000.0
2008-01-29 10:52:00,1.0032,1.0032,1.003,1.003,114040193.0
2008-01-29 10:53:00,1.00325,1.00325,1.0029,1.0032,98899999.0
2008-01-29 10:54:00,1.0032,1.0032,1.003,1.00305,111200000.0
2008-01-29 10:55:00,1.00305,1.0031,1.0029,1.003,353799999.0
2008-01-29 10:56:00,1.00295,1.0031,1.0029,1.003,490999995.0
2008-01-29 10:57:00,1.003,1.003,1.0028,1.0028,347599741.0
2008-01-29 10:58:00,1.00275,1.0028,1.0025,1.00255,319597999.0
2008-01-29 10:59:00,1.00255,1.0026,1.0019,1.0019,405700000.0
2008-01-29 11:00:00,1.0018,1.00225,1.0016,1.0018,316050000.0
2008-01-29 11:01:00,1.0018,1.00225,1.00175,1.00185,371000010.0
2008-01-29 11:02:00,1.00185,1.0021,1.0017,1.0021,23100000.0
2008-01-29 11:03:00,1.0021,1.0021,1.00165,1.0019,220700000.0
2008-01-29 11:04:00,1.0019,1.00195,1.00165,1.00185,403300000.0
2008-01-29 11:05:00,1.00185,1.00185,1.00165,1.00185,277400000.0
2008-01-29 11:06:00,1.00185,1.00185,1.0017,1.00175,103600000.0
2008-01-29 11:07:00,1.00175,1.00175,1.0015,1.00165,233700000.0
2008-01-29 11:08:00,1.00165,1.0018,1.00135,1.00175,323500000.0
2008-01-29 11:09:00,1.00175,1.00195,1.0015,1.00165,89200000.0
2008-01-29 11:10:00,1.00165,1.00165,1.00125,1.0014,130200000.0
2008-01-29 11:11:00,1.0014,1.00145,1.0011,1.0014,363500001.0
2008-01-29 11:12:00,1.0014,1.0016,1.00115,1.0016,390300000.0
2008-01-29 11:13:00,1.0016,1.002,1.0016,1.00175,342900000.0
2008-01-29 11:14:00,1.0018,1.0018,1.0016,1.00175,81800000.0
2008-01-29 11:15:00,1.00175,1.00205,1.00175,1.0018,360300000.0
2008-01-29 11:16:00,1.0018,1.0018,1.00155,1.0016,63500000.0
2008-01-29 11:17:00,1.0016,1.00165,1.00155,1.00155,126100000.0
2008-01-29 11:18:00,1.0015,1.00165,1.0015,1.0016,57600000.0
2008-01-29 11:19:00,1.0016,1.00165,1.0011,1.0012,268700000.0
2008-01-29 11:20:00,1.0012,1.0015,1.00115,1.00135,365399995.0
2008-01-29 11:21:00,1.00135,1.00175,1.00135,1.0017,157200000.0
2008-01-29 11:22:00,1.0017,1.0017,1.00145,1.0015,269500000.0
2008-01-29 11:23:00,1.0015,1.00165,1.0015,1.00165,103900000.0
2008-01-29 11:24:00,1.00165,1.00225,1.00155,1.00225,237500000.0
2008-01-29 11:25:00,1.00225,1.0026,1.00225,1.00255,210300000.0
2008-01-29 11:26:00,1.00255,1.00255,1.00205,1.00235,244899999.0
2008-01-29 11:27:00,1.00235,1.00235,1.00205,1.0022,287600002.0
2008-01-29 11:28:00,1.0022,1.0022,1.00195,1.002,280799999.0
2008-01-29 11:29:00,1.002,1.0022,1.002,1.0021,221700000.0
2008-01-29 11:30:00,1.0021,1.0023,1.002,1.0021,61400000.0
2008-01-29 11:31:00,1.0021,1.0022,1.00205,1.0022,114000000.0
2008-01-29 11:32:00,1.0022,1.0022,1.00195,1.00195,130600000.0
2008-01-29 11:33:00,1.002,1.0021,1.00195,1.00195,93400000.0
2008-01-29 11:34:00,1.00195,1.0021,1.00195,1.00205,169900000.0
2008-01-29 11:35:00,1.00205,1.00235,1.002,1.00235,172500000.0
2008-01-29 11:36:00,1.00235,1.00235,1.0021,1.0023,50500000.0
2008-01-29 11:37:00,1.0023,1.0028,1.00225,1.00275,155700000.0
2008-01-29 11:38:00,1.00275,1.00285,1.00245,1.00245,662499999.0
2008-01-29 11:39:00,1.00245,1.00255,1.00245,1.0025,486300000.0
2008-01-29 11:40:00,1.00255,1.00255,1.0019,1.00215,745799995.0
2008-01-29 11:41:00,1.00215,1.00225,1.00215,1.00225,96600000.0
2008-01-29 11:42:00,1.0022,1.0022,1.0022,1.0022,22600000.0
2008-01-29 11:43:00,1.0022,1.00225,1.002,1.002,109300001.0
2008-01-29 11:44:00,1.002,1.00215,1.002,1.00215,276199997.0
2008-01-29 11:45:00,1.00215,1.00225,1.00205,1.00225,220199997.0
2008-01-29 11:46:00,1.00225,1.00225,1.0018,1.00185,63100000.0
2008-01-29 11:47:00,1.00185,1.00185,1.0014,1.0014,255599998.0
2008-01-29 11:48:00,1.0014,1.00155,1.00115,1.00155,91300000.0
2008-01-29 11:49:00,1.00155,1.00175,1.00125,1.00135,52700000.0
2008-01-29 11:50:00,1.00135,1.00135,1.0006,1.0008,262900000.0
2008-01-29 11:51:00,1.0008,1.0012,1.00025,1.0006,387400002.0
2008-01-29 11:52:00,1.00065,1.00075,1.00045,1.0007,125700000.0
2008-01-29 11:53:00,1.0007,1.00135,1.0007,1.0013,58000000.0
2008-01-29 11:54:00,1.0013,1.00135,1.001,1.001,41200000.0
2008-01-29 11:55:00,1.00095,1.00095,1.0005,1.00055,275400002.0
2008-01-29 11:56:00,1.00055,1.00065,1.00045,1.0006,90600000.0
2008-01-29 11:57:00,1.0006,1.00085,1.0005,1.0008,124900000.0
2008-01-29 11:58:00,1.00075,1.00115,1.00075,1.00115,277700000.0
2008-01-29 11:59:00,1.00115,1.0016,1.001,1.00155,394800001.0
2008-01-29 12:00:00,1.00145,1.00155,1.00115,1.0013,477400002.0
2008-01-29 12:01:00,1.0013,1.0017,1.0012,1.00155,39100000.0
2008-01-29 12:02:00,1.00155,1.00155,1.00105,1.0011,142600000.0
2008-01-29 12:03:00,1.0011,1.0015,1.0008,1.00135,720600002.0
2008-01-29 12:04:00,1.00135,1.00175,1.00125,1.00135,232299998.0
2008-01-29 12:05:00,1.00135,1.0018,1.00135,1.00155,159199999.0
2008-01-29 12:06:00,1.0017,1.0017,1.00095,1.0013,270400001.0
2008-01-29 12:07:00,1.0013,1.00135,1.0009,1.00095,415799999.0
2008-01-29 12:08:00,1.00095,1.0012,0.99985,1.0001,668899997.0
2008-01-29 12:09:00,1.0001,1.0005,0.9998,1.0002,311700000.0
2008-01-29 12:10:00,1.0002,1.0002,0.9998,1.00005,486999997.0
2008-01-29 12:11:00,1.00005,1.00025,0.99985,1.00015,100100000.0
2008-01-29 12:12:00,1.00015,1.0007,1.00005,1.0006,179599998.0
2008-01-29 12:13:00,1.0006,1.0006,0.99985,0.9999,400899999.0
2008-01-29 12:14:00,0.9999,1.0002,0.9997,0.9999,330100000.0
2008-01-29 12:15:00,0.99995,1.00105,0.9998,1.00075,151000000.0
2008-01-29 12:16:00,1.00095,1.0012,1.0001,1.0008,635600000.0
2008-01-29 12:17:00,1.0008,1.0015,1.0008,1.00135,187600000.0
2008-01-29 12:18:00,1.0013,1.0013,1.00065,1.0007,272800000.0
2008-01-29 12:19:00,1.0006,1.00125,1.0004,1.00115,244300000.0
2008-01-29 12:20:00,1.00115,1.002,1.001,1.00165,263700000.0
2008-01-29 12:21:00,1.00165,1.0018,1.00105,1.00145,163199999.0
2008-01-29 12:22:00,1.00145,1.00145,1.0011,1.00125,72100000.0
2008-01-29 12:23:00,1.00125,1.00165,1.0011,1.00115,357600001.0
2008-01-29 12:24:00,1.0011,1.0015,1.0011,1.0015,56100000.0
2008-01-29 12:25:00,1.0015,1.0017,1.00115,1.0015,72700000.0
2008-01-29 12:26:00,1.0015,1.0015,1.00105,1.0011,118100000.0
2008-01-29 12:27:00,1.0011,1.00125,1.0011,1.0012,63200000.0
2008-01-29 12:28:00,1.0012,1.00135,1.00115,1.00135,25900000.0
2008-01-29 12:29:00,1.00135,1.0014,1.00115,1.0014,33200000.0
2008-01-29 12:30:00,1.0014,1.00175,1.0012,1.0015,80100000.0
2008-01-29 12:31:00,1.0015,1.00175,1.00145,1.0015,76800000.0
2008-01-29 12:32:00,1.0015,1.0017,1.0012,1.00125,222699998.0
2008-01-29 12:33:00,1.00125,1.00135,1.00115,1.0012,290800003.0
2008-01-29 12:34:00,1.00125,1.00155,1.0012,1.00145,99500000.0
2008-01-29 12:35:00,1.00145,1.0016,1.0011,1.0011,105900000.0
2008-01-29 12:36:00,1.0011,1.0015,1.0011,1.00145,92700000.0
2008-01-29 12:37:00,1.00145,1.0016,1.0011,1.0013,135300000.0
2008-01-29 12:38:00,1.0013,1.0013,1.00105,1.0011,188900000.0
2008-01-29 12:39:00,1.0011,1.0012,1.00105,1.0012,48500000.0
2008-01-29 12:40:00,1.0012,1.0012,1.00105,1.0011,68600000.0
2008-01-29 12:41:00,1.0011,1.00125,1.00105,1.00125,31600000.0
2008-01-29 12:42:00,1.0013,1.0013,1.0012,1.00125,30200000.0
2008-01-29 12:43:00,1.00115,1.0014,1.00105,1.00125,47600000.0
2008-01-29 12:44:00,1.00125,1.00125,1.001,1.001,75000000.0
2008-01-29 12:45:00,1.001,1.00125,1.001,1.00125,54100000.0
2008-01-29 12:46:00,1.00125,1.00125,1.00095,1.001,32980000.0
2008-01-29 12:47:00,1.001,1.00115,1.00095,1.0011,72900000.0
2008-01-29 12:48:00,1.00115,1.00125,1.001,1.0011,56900000.0
2008-01-29 12:49:00,1.0011,1.0012,1.00035,1.00035,132998002.0
2008-01-29 12:50:00,1.00045,1.00075,1.00045,1.00055,203600000.0
2008-01-29 12:51:00,1.00055,1.00065,1.0003,1.0004,158500000.0
2008-01-29 12:52:00,1.0004,1.0004,0.99955,0.9997,123100000.0
2008-01-29 12:53:00,0.9997,0.9997,0.99935,0.99945,164900000.0
2008-01-29 12:54:00,0.9994,0.9996,0.9971,0.99755,935599998.0
2008-01-29 12:55:00,0.99755,0.99825,0.9975,0.99815,101600000.0
2008-01-29 12:56:00,0.99815,0.99815,0.9978,0.99805,166600000.0
2008-01-29 12:57:00,0.9982,0.99855,0.9975,0.9978,189400000.0
2008-01-29 12:58:00,0.99775,0.9978,0.99755,0.99775,451200005.0
2008-01-29 12:59:00,0.99775,0.99785,0.99755,0.99765,66300000.0
2008-01-29 13:00:00,0.99765,0.9977,0.99765,0.99765,115200000.0
2008-01-29 13:01:00,0.99785,0.99815,0.9978,0.998,194500000.0
2008-01-29 13:02:00,0.998,0.99845,0.99795,0.99825,144900000.0
2008-01-29 13:03:00,0.99825,0.9986,0.9982,0.99855,180600003.0
2008-01-29 13:04:00,0.99855,0.99855,0.9984,0.9984,270400000.0
2008-01-29 13:05:00,0.9984,0.99845,0.99795,0.9981,301100000.0
2008-01-29 13:06:00,0.9981,0.99815,0.99785,0.99795,277100000.0
2008-01-29 13:07:00,0.998,0.99825,0.998,0.99805,193000000.0
2008-01-29 13:08:00,0.99805,0.99835,0.998,0.9982,564400002.0
2008-01-29 13:09:00,0.9982,0.9984,0.9981,0.9982,55800000.0
2008-01-29 13:10:00,0.9982,0.99825,0.99805,0.9982,73000000.0
2008-01-29 13:11:00,0.9982,0.99835,0.9981,0.99815,57900000.0
2008-01-29 13:12:00,0.99815,0.9982,0.99795,0.998,79399999.0
2008-01-29 13:13:00,0.998,0.99805,0.99795,0.99805,187800000.0
2008-01-29 13:14:00,0.998,0.99805,0.99795,0.99795,164900000.0
2008-01-29 13:15:00,0.99795,0.9982,0.99795,0.9982,298099999.0
2008-01-29 13:16:00,0.9982,0.99825,0.9981,0.9982,69600000.0
2008-01-29 13:17:00,0.9982,0.9982,0.998,0.9982,124510621.0
2008-01-29 13:18:00,0.9982,0.99895,0.9982,0.99895,240800000.0
2008-01-29 13:19:00,0.99895,0.99895,0.9985,0.99855,346799999.0
2008-01-29 13:20:00,0.99855,0.9986,0.99845,0.9985,473200003.0
2008-01-29 13:21:00,0.9985,0.99855,0.9982,0.9982,115500000.0
2008-01-29 13:22:00,0.9982,0.9986,0.9982,0.9986,262100008.0
2008-01-29 13:23:00,0.9986,0.99895,0.99855,0.99865,40700000.0
2008-01-29 13:24:00,0.99865,0.99895,0.9986,0.99865,21200000.0
2008-01-29 13:25:00,0.99865,0.99875,0.9986,0.99865,27000000.0
2008-01-29 13:26:00,0.99865,0.99875,0.9985,0.9986,75100000.0
2008-01-29 13:27:00,0.9986,0.99865,0.99825,0.99825,47200000.0
2008-01-29 13:28:00,0.99825,0.9985,0.9982,0.99845,172000000.0
2008-01-29 13:29:00,0.99845,0.9988,0.99845,0.9987,174000000.0
2008-01-29 13:30:00,0.9987,0.99885,0.9984,0.9984,161600000.0
2008-01-29 13:31:00,0.9984,0.99855,0.9984,0.99855,65300000.0
2008-01-29 13:32:00,0.99855,0.99855,0.9985,0.99855,29200000.0
2008-01-29 13:33:00,0.99855,0.99875,0.99845,0.99865,171600000.0
2008-01-29 13:34:00,0.99865,0.99875,0.99845,0.9985,131100000.0
2008-01-29 13:35:00,0.9985,0.99875,0.9985,0.9986,95300000.0
2008-01-29 13:36:00,0.9986,0.9986,0.9982,0.99825,167100000.0
2008-01-29 13:37:00,0.99825,0.99855,0.99825,0.99855,41000000.0
2008-01-29 13:38:00,0.99855,0.99855,0.99845,0.99855,15700000.0
2008-01-29 13:39:00,0.9985,0.99895,0.9983,0.99855,361800000.0
2008-01-29 13:40:00,0.99855,0.99855,0.9984,0.9985,380100008.0
2008-01-29 13:41:00,0.9985,0.99885,0.99845,0.99875,103500000.0
2008-01-29 13:42:00,0.99875,0.99875,0.99865,0.99865,201400000.0
2008-01-29 13:43:00,0.99865,0.9988,0.9985,0.9985,116000000.0
2008-01-29 13:44:00,0.9985,0.99855,0.99815,0.99815,318499997.0
2008-01-29 13:45:00,0.99815,0.99825,0.99815,0.99825,277400007.0
2008-01-29 13:46:00,0.99825,0.99845,0.99815,0.99825,140499999.0
2008-01-29 13:47:00,0.99825,0.9983,0.9981,0.9983,107300000.0
2008-01-29 13:48:00,0.9983,0.9983,0.99815,0.9982,158000000.0
2008-01-29 13:49:00,0.9982,0.99865,0.9981,0.99865,369700012.0
2008-01-29 13:50:00,0.99865,0.99885,0.9986,0.99885,64200000.0
2008-01-29 13:51:00,0.99885,0.9992,0.99885,0.9992,221900000.0
2008-01-29 13:52:00,0.9992,0.9994,0.9987,0.9993,426900000.0
2008-01-29 13:53:00,0.9993,0.9993,0.9992,0.99925,114600000.0
2008-01-29 13:54:00,0.99925,0.9993,0.9991,0.9991,34100000.0
2008-01-29 13:55:00,0.9991,0.99915,0.99885,0.9991,57500000.0
2008-01-29 13:56:00,0.9991,0.9992,0.99845,0.99845,649200001.0
2008-01-29 13:57:00,0.9985,0.99855,0.99845,0.9985,268000001.0
2008-01-29 13:58:00,0.99865,0.9989,0.99865,0.9987,109900000.0
2008-01-29 13:59:00,0.9987,0.9987,0.9984,0.9984,35500000.0
2008-01-29 14:00:00,0.9984,0.9984,0.99825,0.99835,242199994.0
2008-01-29 14:01:00,0.99835,0.99855,0.99825,0.99835,254799998.0
2008-01-29 14:02:00,0.9983,0.99855,0.9983,0.9985,212000001.0
2008-01-29 14:03:00,0.9985,0.9987,0.9985,0.99865,68900000.0
2008-01-29 14:04:00,0.99865,0.9987,0.9985,0.9985,71800000.0
2008-01-29 14:05:00,0.9985,0.99935,0.99845,0.99925,273600000.0
2008-01-29 14:06:00,0.99925,0.99955,0.99925,0.9995,385600002.0
2008-01-29 14:07:00,0.9995,0.9995,0.9993,0.9994,217700000.0
2008-01-29 14:08:00,0.9994,0.9994,0.99935,0.99935,171900000.0
2008-01-29 14:09:00,0.9993,0.9993,0.999,0.9992,297500000.0
2008-01-29 14:10:00,0.9992,0.9992,0.9992,0.9992,164000000.0
2008-01-29 14:11:00,0.9992,0.9995,0.9992,0.9995,405600000.0
2008-01-29 14:12:00,0.9995,0.99955,0.99945,0.99945,12500000.0
2008-01-29 14:13:00,0.99945,0.99945,0.9994,0.9994,104100000.0
2008-01-29 14:14:00,0.9994,0.9994,0.9994,0.9994,132000000.0
2008-01-29 14:15:00,0.9994,0.99965,0.9994,0.99945,378600000.0
2008-01-29 14:16:00,0.99945,0.99945,0.99935,0.99935,43300000.0
2008-01-29 14:17:00,0.9994,0.99955,0.99935,0.99935,135400000.0
2008-01-29 14:18:00,0.9994,0.9994,0.99935,0.9994,151800000.0
2008-01-29 14:19:00,0.99935,0.9994,0.99915,0.9993,247300004.0
2008-01-29 14:20:00,0.9993,0.99945,0.9993,0.9993,111200000.0
2008-01-29 14:21:00,0.9993,0.99935,0.99925,0.99935,148700000.0
2008-01-29 14:22:00,0.99935,0.99935,0.9992,0.99925,132800000.0
2008-01-29 14:23:00,0.99925,0.99935,0.9992,0.99935,239600000.0
2008-01-29 14:24:00,0.99935,0.99935,0.99925,0.9993,69300000.0
2008-01-29 14:25:00,0.9993,0.9994,0.9993,0.99935,27000000.0
2008-01-29 14:26:00,0.99935,0.99935,0.99925,0.99935,6600000.0
2008-01-29 14:27:00,0.99935,0.99935,0.999,0.99925,214800000.0
2008-01-29 14:28:00,0.99925,0.9995,0.99925,0.99935,95900000.0
2008-01-29 14:29:00,0.99935,0.9994,0.9993,0.9994,10800000.0
2008-01-29 14:30:00,0.99945,0.99965,0.99945,0.99955,36500000.0
2008-01-29 14:31:00,0.99955,0.99975,0.99945,0.9997,111000000.0
2008-01-29 14:32:00,0.9998,0.9998,0.9997,0.9997,25700000.0
2008-01-29 14:33:00,0.9997,0.9998,0.9997,0.9998,6900000.0
2008-01-29 14:34:00,0.99985,1.0,0.99975,0.99975,19100000.0
2008-01-29 14:35:00,0.99975,0.99975,0.99945,0.99955,41000000.0
2008-01-29 14:36:00,0.99955,0.9996,0.99935,0.9994,108700000.0
2008-01-29 14:37:00,0.99935,0.99955,0.9993,0.99955,72100000.0
2008-01-29 14:38:00,0.99955,0.99955,0.99935,0.9994,114100000.0
2008-01-29 14:39:00,0.99935,0.9995,0.99935,0.99945,155000000.0
2008-01-29 14:40:00,0.99945,0.9995,0.99945,0.9995,13100000.0
2008-01-29 14:41:00,0.99945,0.99975,0.99935,0.9995,215800002.0
2008-01-29 14:42:00,0.9995,0.9995,0.9993,0.9995,18700000.0
2008-01-29 14:43:00,0.9995,0.9995,0.9994,0.9995,10600000.0
2008-01-29 14:44:00,0.99945,0.9995,0.9993,0.9995,6900000.0
2008-01-29 14:45:00,0.9995,0.99955,0.99935,0.99955,299900002.0
2008-01-29 14:46:00,0.99955,0.99955,0.99935,0.9995,55199999.0
2008-01-29 14:47:00,0.9995,0.9995,0.99945,0.99945,16100000.0
2008-01-29 14:48:00,0.99945,0.9995,0.9994,0.9995,44100000.0
2008-01-29 14:49:00,0.9995,0.9995,0.99915,0.99925,150000003.0
2008-01-29 14:50:00,0.99925,0.99945,0.99925,0.9993,56500000.0
2008-01-29 14:51:00,0.9993,0.99935,0.9992,0.9993,19200000.0
2008-01-29 14:52:00,0.9993,0.9993,0.999,0.9993,30100000.0
2008-01-29 14:53:00,0.9993,0.9993,0.9992,0.9993,25100000.0
2008-01-29 14:54:00,0.9993,0.99935,0.99905,0.99915,121600000.0
2008-01-29 14:55:00,0.99915,0.99955,0.9991,0.9993,23200000.0
2008-01-29 14:56:00,0.9993,0.99955,0.9993,0.99945,52200000.0
2008-01-29 14:57:00,0.99945,0.99955,0.99925,0.99935,62400000.0
2008-01-29 14:58:00,0.99935,0.9995,0.99935,0.9995,9800000.0
2008-01-29 14:59:00,0.9995,0.99955,0.99905,0.9991,82399999.0
2008-01-29 15:00:00,0.9991,0.99925,0.99905,0.9992,248400007.0
2008-01-29 15:01:00,0.9992,0.99935,0.9992,0.9993,125100000.0
2008-01-29 15:02:00,0.99935,0.9994,0.99935,0.9994,92000000.0
2008-01-29 15:03:00,0.9994,0.9995,0.9994,0.9995,229100000.0
2008-01-29 15:04:00,0.9995,0.9995,0.9994,0.9994,174200000.0
2008-01-29 15:05:00,0.9994,0.9995,0.9993,0.9994,172300003.0
2008-01-29 15:06:00,0.99935,0.99935,0.9991,0.99925,68500000.0
2008-01-29 15:07:00,0.99925,0.99925,0.99905,0.9991,79100000.0
2008-01-29 15:08:00,0.99905,0.99915,0.99895,0.99905,281400000.0
2008-01-29 15:09:00,0.99905,0.99925,0.99905,0.99915,163500000.0
2008-01-29 15:10:00,0.9992,0.9992,0.999,0.9992,139299999.0
2008-01-29 15:11:00,0.9992,0.9992,0.99895,0.99895,76000000.0
2008-01-29 15:12:00,0.99895,0.9991,0.99895,0.99905,44100000.0
2008-01-29 15:13:00,0.99905,0.99925,0.99905,0.9992,37300000.0
2008-01-29 15:14:00,0.9992,0.9993,0.99895,0.99895,64500000.0
2008-01-29 15:15:00,0.999,0.99915,0.9986,0.9988,76200000.0
2008-01-29 15:16:00,0.9988,0.9991,0.99875,0.999,130600000.0
2008-01-29 15:17:00,0.999,0.99915,0.999,0.9991,29200000.0
2008-01-29 15:18:00,0.9991,0.9992,0.999,0.999,588299980.0
2008-01-29 15:19:00,0.999,0.9991,0.9987,0.9988,212899996.0
2008-01-29 15:20:00,0.9988,0.999,0.9987,0.99895,91000000.0
2008-01-29 15:21:00,0.9989,0.9992,0.9989,0.99915,87300000.0
2008-01-29 15:22:00,0.99915,0.99915,0.999,0.999,83700000.0
2008-01-29 15:23:00,0.999,0.9992,0.999,0.9992,75200000.0
2008-01-29 15:24:00,0.9992,0.9993,0.99915,0.9993,9600000.0
2008-01-29 15:25:00,0.9993,0.99935,0.99925,0.99935,11100000.0
2008-01-29 15:26:00,0.99935,0.99935,0.99895,0.99925,179000000.0
2008-01-29 15:27:00,0.99925,0.99945,0.9992,0.99945,35500000.0
2008-01-29 15:28:00,0.99945,1.00005,0.99945,1.0,86900000.0
2008-01-29 15:29:00,1.0,1.00005,0.9994,0.99955,337100000.0
2008-01-29 15:30:00,0.99965,0.99975,0.999,0.9993,153900000.0
2008-01-29 15:31:00,0.99945,0.99975,0.9991,0.9991,175100000.0
2008-01-29 15:32:00,0.99915,0.99935,0.99855,0.9987,327500000.0
2008-01-29 15:33:00,0.9987,0.9987,0.99815,0.9987,166900000.0
2008-01-29 15:34:00,0.9987,0.99875,0.99825,0.99865,242500000.0
2008-01-29 15:35:00,0.99865,0.99865,0.9985,0.9985,80100000.0
2008-01-29 15:36:00,0.9985,0.99855,0.9975,0.99775,182000000.0
2008-01-29 15:37:00,0.99775,0.99785,0.99655,0.99665,199200000.0
2008-01-29 15:38:00,0.9966,0.99675,0.9964,0.9967,239500000.0
2008-01-29 15:39:00,0.9967,0.9967,0.99555,0.99605,149600000.0
2008-01-29 15:40:00,0.99595,0.99655,0.9959,0.99625,291400000.0
2008-01-29 15:41:00,0.99625,0.9968,0.99615,0.99625,128700000.0
2008-01-29 15:42:00,0.99625,0.9967,0.9962,0.99665,342099998.0
2008-01-29 15:43:00,0.9966,0.99665,0.9959,0.9959,173700000.0
2008-01-29 15:44:00,0.99585,0.99595,0.99515,0.9955,109700000.0
2008-01-29 15:45:00,0.9955,0.9957,0.9944,0.99505,156600000.0
2008-01-29 15:46:00,0.99505,0.9953,0.9948,0.9953,134600000.0
2008-01-29 15:47:00,0.99525,0.99555,0.9951,0.99545,84300000.0
2008-01-29 15:48:00,0.99545,0.99655,0.99545,0.99645,187000000.0
2008-01-29 15:49:00,0.9962,0.99645,0.9962,0.99645,112600000.0
2008-01-29 15:50:00,0.99645,0.9971,0.99645,0.99685,539143998.0
2008-01-29 15:51:00,0.99675,0.99705,0.99645,0.9965,227100000.0
2008-01-29 15:52:00,0.99665,0.99665,0.99635,0.9964,75200000.0
2008-01-29 15:53:00,0.9964,0.99645,0.9957,0.99635,110800000.0
2008-01-29 15:54:00,0.99635,0.99645,0.99625,0.99645,50700000.0
2008-01-29 15:55:00,0.99645,0.9965,0.9961,0.9961,45399999.0
2008-01-29 15:56:00,0.9961,0.99615,0.99555,0.99585,92800000.0
2008-01-29 15:57:00,0.99585,0.99635,0.99575,0.996,109500000.0
2008-01-29 15:58:00,0.996,0.996,0.99555,0.99575,76900000.0
2008-01-29 15:59:00,0.99575,0.99605,0.9957,0.99595,333700010.0
2008-01-29 16:00:00,0.996,0.9962,0.9958,0.996,532099999.0
2008-01-29 16:01:00,0.996,0.99605,0.99575,0.9959,277999999.0
2008-01-29 16:02:00,0.99595,0.99615,0.99575,0.99585,196300000.0
2008-01-29 16:03:00,0.99575,0.9959,0.99575,0.99585,112400000.0
2008-01-29 16:04:00,0.99585,0.99585,0.9957,0.9957,58500000.0
2008-01-29 16:05:00,0.9957,0.9957,0.9954,0.99545,27700000.0
2008-01-29 16:06:00,0.99545,0.99585,0.99545,0.99575,21300000.0
2008-01-29 16:07:00,0.99575,0.99575,0.9956,0.99575,25700000.0
2008-01-29 16:08:00,0.99575,0.9962,0.9955,0.9957,136000000.0
2008-01-29 16:09:00,0.9957,0.9957,0.9952,0.99545,80200000.0
2008-01-29 16:10:00,0.99545,0.99565,0.99545,0.99565,20000000.0
2008-01-29 16:11:00,0.99565,0.996,0.9956,0.99585,204100000.0
2008-01-29 16:12:00,0.99585,0.99585,0.9955,0.99555,82000000.0
2008-01-29 16:13:00,0.99555,0.99575,0.99555,0.9957,187600003.0
2008-01-29 16:14:00,0.99575,0.996,0.99575,0.9958,48900000.0
2008-01-29 16:15:00,0.9958,0.9959,0.9958,0.99585,14700000.0
2008-01-29 16:16:00,0.9959,0.996,0.9958,0.9959,146500000.0
2008-01-29 16:17:00,0.9959,0.99595,0.9958,0.9959,23100000.0
2008-01-29 16:18:00,0.9959,0.9959,0.99575,0.99575,13100000.0
2008-01-29 16:19:00,0.9957,0.9958,0.9956,0.99565,18100000.0
2008-01-29 16:20:00,0.99565,0.9957,0.99555,0.99555,126900000.0
2008-01-29 16:21:00,0.9956,0.99565,0.9955,0.99555,41600000.0
2008-01-29 16:22:00,0.99555,0.99575,0.9955,0.99565,64400000.0
2008-01-29 16:23:00,0.99565,0.99615,0.9956,0.99595,94600000.0
2008-01-29 16:24:00,0.99595,0.99595,0.99585,0.9959,40900000.0
2008-01-29 16:25:00,0.9959,0.996,0.9955,0.99565,102500000.0
2008-01-29 16:26:00,0.99565,0.99575,0.99565,0.9957,5700000.0
2008-01-29 16:27:00,0.9957,0.99585,0.99555,0.99555,121800000.0
2008-01-29 16:28:00,0.99555,0.99565,0.9954,0.99555,171200000.0
2008-01-29 16:29:00,0.99555,0.99555,0.99535,0.9955,83100000.0
2008-01-29 16:30:00,0.9955,0.9955,0.9952,0.9954,322500001.0
2008-01-29 16:31:00,0.9954,0.99545,0.9948,0.9953,330100005.0
2008-01-29 16:32:00,0.99525,0.99575,0.99525,0.99545,151900000.0
2008-01-29 16:33:00,0.99545,0.99565,0.9951,0.99515,679200005.0
2008-01-29 16:34:00,0.99515,0.99545,0.995,0.99525,935799999.0
2008-01-29 16:35:00,0.99525,0.9956,0.9951,0.9955,265800000.0
2008-01-29 16:36:00,0.9955,0.9957,0.9954,0.9957,170400000.0
2008-01-29 16:37:00,0.99565,0.99565,0.9954,0.9955,52900000.0
2008-01-29 16:38:00,0.9955,0.99555,0.99545,0.99555,417000000.0
2008-01-29 16:39:00,0.99555,0.99585,0.99555,0.99585,620900000.0
2008-01-29 16:40:00,0.99585,0.99585,0.99565,0.9958,685100000.0
2008-01-29 16:41:00,0.9958,0.99585,0.99545,0.99545,121000000.0
2008-01-29 16:42:00,0.99545,0.99575,0.99545,0.9957,37100000.0
2008-01-29 16:43:00,0.99565,0.9957,0.99545,0.99545,142300000.0
2008-01-29 16:44:00,0.9955,0.9957,0.99545,0.9957,184500000.0
2008-01-29 16:45:00,0.9957,0.9959,0.9956,0.9959,290300004.0
2008-01-29 16:46:00,0.9959,0.9959,0.9958,0.9958,17400000.0
2008-01-29 16:47:00,0.9958,0.9961,0.99575,0.9961,118800000.0
2008-01-29 16:48:00,0.9961,0.99625,0.99605,0.99625,97900000.0
2008-01-29 16:49:00,0.99625,0.9963,0.996,0.9962,282599999.0
2008-01-29 16:50:00,0.9962,0.99635,0.9961,0.99615,87700000.0
2008-01-29 16:51:00,0.99615,0.99635,0.9961,0.9963,109600001.0
2008-01-29 16:52:00,0.99635,0.99645,0.9961,0.99615,337300000.0
2008-01-29 16:53:00,0.99615,0.99665,0.9961,0.9966,372199999.0
2008-01-29 16:54:00,0.9966,0.99665,0.9962,0.9965,318499999.0
2008-01-29 16:55:00,0.9965,0.99675,0.9965,0.99665,98900000.0
2008-01-29 16:56:00,0.99665,0.99705,0.99665,0.99685,54500000.0
2008-01-29 16:57:00,0.9969,0.99695,0.99675,0.99685,145700000.0
2008-01-29 16:58:00,0.99685,0.99695,0.99665,0.9969,304599997.0
2008-01-29 16:59:00,0.9969,0.99715,0.99645,0.99695,409499996.0
2008-01-29 17:00:00,0.99685,0.9973,0.99625,0.9973,207600000.0
2008-01-29 17:01:00,0.9973,0.99815,0.9973,0.99805,87200000.0
2008-01-29 17:02:00,0.99805,0.99855,0.99805,0.99825,193100000.0
2008-01-29 17:03:00,0.99825,0.9983,0.99805,0.9981,419100001.0
2008-01-29 17:04:00,0.9981,0.99815,0.9976,0.99765,169400000.0
2008-01-29 17:05:00,0.99765,0.99765,0.9974,0.9975,131400000.0
2008-01-29 17:06:00,0.9975,0.99765,0.9975,0.9976,30900000.0
2008-01-29 17:07:00,0.9975,0.99765,0.9974,0.9976,126900000.0
2008-01-29 17:08:00,0.9976,0.9976,0.9972,0.9973,127800000.0
2008-01-29 17:09:00,0.9973,0.9976,0.99725,0.9976,31500000.0
2008-01-29 17:10:00,0.9976,0.9976,0.99715,0.9972,69800000.0
2008-01-29 17:11:00,0.9972,0.9977,0.9972,0.99755,52100000.0
2008-01-29 17:12:00,0.9976,0.9978,0.99745,0.99775,264600001.0
2008-01-29 17:13:00,0.99775,0.99785,0.9975,0.99755,16700000.0
2008-01-29 17:14:00,0.99755,0.99755,0.99715,0.99735,101900000.0
2008-01-29 17:15:00,0.99745,0.99755,0.9973,0.9974,91000000.0
2008-01-29 17:16:00,0.9974,0.99745,0.99715,0.99745,90300000.0
2008-01-29 17:17:00,0.99745,0.99775,0.9974,0.9975,185300000.0
2008-01-29 17:18:00,0.99745,0.9976,0.9974,0.9975,121600000.0
2008-01-29 17:19:00,0.9975,0.99765,0.9974,0.99765,21900000.0
2008-01-29 17:20:00,0.99765,0.9977,0.9976,0.99765,36000000.0
2008-01-29 17:21:00,0.99765,0.99765,0.99725,0.99745,29494456.0
2008-01-29 17:22:00,0.99745,0.9975,0.9973,0.9973,31800000.0
2008-01-29 17:23:00,0.9973,0.99735,0.99725,0.9973,132900000.0
2008-01-29 17:24:00,0.9973,0.9975,0.9973,0.99735,633600000.0
2008-01-29 17:25:00,0.99735,0.99735,0.9973,0.9973,17100000.0
2008-01-29 17:26:00,0.9973,0.99735,0.9972,0.99735,102500000.0
2008-01-29 17:27:00,0.99735,0.9974,0.9973,0.9974,8400000.0
2008-01-29 17:28:00,0.9974,0.99745,0.99735,0.99735,12200000.0
2008-01-29 17:29:00,0.99735,0.99745,0.99725,0.99725,219500000.0
2008-01-29 17:30:00,0.99725,0.99725,0.9972,0.9972,67100000.0
2008-01-29 17:31:00,0.9972,0.9972,0.99675,0.99705,343400000.0
2008-01-29 17:32:00,0.99705,0.99735,0.997,0.9971,582899999.0
2008-01-29 17:33:00,0.99705,0.99725,0.9967,0.99685,421577122.0
2008-01-29 17:34:00,0.99685,0.99715,0.99685,0.997,264342624.0
2008-01-29 17:35:00,0.997,0.99705,0.9969,0.99705,224400000.0
2008-01-29 17:36:00,0.99705,0.99725,0.99705,0.99725,180600000.0
2008-01-29 17:37:00,0.9973,0.99745,0.9972,0.99745,32400000.0
2008-01-29 17:38:00,0.99745,0.99765,0.99715,0.9975,300600000.0
2008-01-29 17:39:00,0.9975,0.9975,0.99715,0.99725,275400000.0
2008-01-29 17:40:00,0.99725,0.99755,0.99725,0.99755,194600000.0
2008-01-29 17:41:00,0.99755,0.99755,0.9974,0.9974,28600000.0
2008-01-29 17:42:00,0.9974,0.9978,0.9974,0.9978,67600000.0
2008-01-29 17:43:00,0.9978,0.9982,0.9978,0.998,126899999.0
2008-01-29 17:44:00,0.998,0.99815,0.9979,0.99815,34000000.0
2008-01-29 17:45:00,0.9981,0.99825,0.99795,0.9982,100800000.0
2008-01-29 17:46:00,0.9982,0.99825,0.9981,0.99815,82500000.0
2008-01-29 17:47:00,0.9981,0.99815,0.99805,0.99815,101200000.0
2008-01-29 17:48:00,0.99815,0.9982,0.9979,0.9979,64000000.0
2008-01-29 17:49:00,0.9979,0.99795,0.9977,0.9979,156700000.0
2008-01-29 17:50:00,0.99795,0.99835,0.9979,0.99825,474300003.0
2008-01-29 17:51:00,0.99825,0.9983,0.9982,0.9983,69400000.0
2008-01-29 17:52:00,0.9983,0.99885,0.9983,0.99875,204600000.0
2008-01-29 17:53:00,0.99875,0.99875,0.99835,0.99865,194204315.0
2008-01-29 17:54:00,0.99865,0.99875,0.9986,0.99875,75078799.0
2008-01-29 17:55:00,0.99875,0.9989,0.99845,0.99855,923829830.0
2008-01-29 17:56:00,0.99855,0.99855,0.9979,0.998,785600000.0
2008-01-29 17:57:00,0.998,0.99815,0.9979,0.99805,635099999.0
2008-01-29 17:58:00,0.998,0.99815,0.998,0.9981,663200000.0
2008-01-29 17:59:00,0.9981,0.99865,0.99805,0.99865,716199999.0
2008-01-29 18:00:00,0.9987,0.9987,0.99815,0.9983,438099996.0
2008-01-29 18:01:00,0.9983,0.9984,0.99815,0.9984,178900000.0
2008-01-29 18:02:00,0.9984,0.9984,0.99825,0.99825,75100000.0
2008-01-29 18:03:00,0.99825,0.9983,0.9982,0.9982,34500000.0
2008-01-29 18:04:00,0.9982,0.99825,0.99805,0.99805,60600000.0
2008-01-29 18:05:00,0.99795,0.998,0.99765,0.9978,183300001.0
2008-01-29 18:06:00,0.9978,0.998,0.99765,0.99795,330800002.0
2008-01-29 18:07:00,0.9979,0.998,0.9978,0.998,74600000.0
2008-01-29 18:08:00,0.99795,0.99805,0.9977,0.99785,248400000.0
2008-01-29 18:09:00,0.9978,0.99795,0.9978,0.99795,92600000.0
2008-01-29 18:10:00,0.99795,0.99795,0.9977,0.9978,291900000.0
2008-01-29 18:11:00,0.9978,0.998,0.99775,0.9979,150500000.0
2008-01-29 18:12:00,0.9979,0.99815,0.99785,0.9981,52400000.0
2008-01-29 18:13:00,0.9981,0.99835,0.9981,0.99825,53900000.0
2008-01-29 18:14:00,0.99825,0.9983,0.99825,0.9983,31300000.0
2008-01-29 18:15:00,0.9983,0.99835,0.99825,0.9983,23400000.0
2008-01-29 18:16:00,0.9983,0.9983,0.99805,0.99805,36000000.0
2008-01-29 18:17:00,0.99805,0.99805,0.9979,0.998,450200010.0
2008-01-29 18:18:00,0.998,0.99815,0.99795,0.998,467800000.0
2008-01-29 18:19:00,0.99795,0.9981,0.99775,0.99785,166600000.0
2008-01-29 18:20:00,0.9978,0.99795,0.9976,0.9978,284200000.0
2008-01-29 18:21:00,0.9978,0.99795,0.99775,0.99795,108000000.0
2008-01-29 18:22:00,0.99795,0.99795,0.9977,0.99775,360300000.0
2008-01-29 18:23:00,0.9978,0.9978,0.99765,0.9977,93600000.0
2008-01-29 18:24:00,0.9977,0.9978,0.9976,0.99775,90700000.0
2008-01-29 18:25:00,0.99775,0.99835,0.99775,0.99825,180300000.0
2008-01-29 18:26:00,0.9983,0.99835,0.9982,0.9982,47400000.0
2008-01-29 18:27:00,0.9982,0.9983,0.99805,0.9983,173900000.0
2008-01-29 18:28:00,0.9983,0.9986,0.99825,0.99855,213200000.0
2008-01-29 18:29:00,0.99855,0.99855,0.99835,0.9984,111100000.0
2008-01-29 18:30:00,0.9984,0.99885,0.9984,0.99855,103700000.0
2008-01-29 18:31:00,0.9985,0.9985,0.9983,0.99845,159400000.0
2008-01-29 18:32:00,0.99845,0.99845,0.99825,0.99825,21600000.0
2008-01-29 18:33:00,0.99825,0.99825,0.99775,0.9978,159800000.0
2008-01-29 18:34:00,0.9978,0.99785,0.9976,0.9977,198400000.0
2008-01-29 18:35:00,0.9977,0.9982,0.9976,0.9979,208000000.0
2008-01-29 18:36:00,0.9979,0.9983,0.9977,0.99815,218700000.0
2008-01-29 18:37:00,0.99815,0.99825,0.998,0.99825,32099999.0
2008-01-29 18:38:00,0.9982,0.9986,0.9981,0.99855,247900000.0
2008-01-29 18:39:00,0.99865,0.99865,0.99825,0.99835,58700000.0
2008-01-29 18:40:00,0.99835,0.99835,0.9982,0.9982,51899999.0
2008-01-29 18:41:00,0.9982,0.99825,0.9979,0.99805,208800000.0
2008-01-29 18:42:00,0.99805,0.99815,0.99775,0.99785,103900000.0
2008-01-29 18:43:00,0.9978,0.99805,0.99775,0.99805,135200000.0
2008-01-29 18:44:00,0.998,0.99815,0.99795,0.99805,156199999.0
2008-01-29 18:45:00,0.99805,0.9981,0.9979,0.99795,120900000.0
2008-01-29 18:46:00,0.998,0.99815,0.9979,0.99815,57900000.0
2008-01-29 18:47:00,0.99815,0.99835,0.99815,0.9983,64100000.0
2008-01-29 18:48:00,0.9983,0.99845,0.99825,0.99835,133200000.0
2008-01-29 18:49:00,0.99835,0.9984,0.99825,0.99825,37200000.0
2008-01-29 18:50:00,0.99825,0.9983,0.9981,0.9982,185700000.0
2008-01-29 18:51:00,0.9982,0.9982,0.99805,0.99805,265500000.0
2008-01-29 18:52:00,0.99805,0.99805,0.9979,0.9979,130100000.0
2008-01-29 18:53:00,0.9979,0.998,0.99785,0.9979,82900000.0
2008-01-29 18:54:00,0.99795,0.99805,0.9978,0.99795,41500000.0
2008-01-29 18:55:00,0.998,0.99805,0.99775,0.99775,209700002.0
2008-01-29 18:56:00,0.9978,0.99845,0.99775,0.9982,193200001.0
2008-01-29 18:57:00,0.9982,0.99825,0.99765,0.99765,795499999.0
2008-01-29 18:58:00,0.99765,0.9978,0.9976,0.9978,44700000.0
2008-01-29 18:59:00,0.9978,0.99795,0.9977,0.9978,158900000.0
2008-01-29 19:00:00,0.9978,0.9978,0.99715,0.9972,562699996.0
2008-01-29 19:01:00,0.9972,0.9972,0.99675,0.99695,837400008.0
2008-01-29 19:02:00,0.99695,0.9974,0.9969,0.99735,448300000.0
2008-01-29 19:03:00,0.99735,0.99755,0.9972,0.9974,573399994.0
2008-01-29 19:04:00,0.9974,0.99755,0.99735,0.99755,333899999.0
2008-01-29 19:05:00,0.99755,0.99765,0.99745,0.9975,341100000.0
2008-01-29 19:06:00,0.9975,0.9975,0.99725,0.99735,248400000.0
2008-01-29 19:07:00,0.99735,0.99765,0.99735,0.99755,98000000.0
2008-01-29 19:08:00,0.99755,0.99795,0.9975,0.9978,40400000.0
2008-01-29 19:09:00,0.9978,0.9979,0.9977,0.99775,182400000.0
2008-01-29 19:10:00,0.9978,0.99805,0.9973,0.99775,321700001.0
2008-01-29 19:11:00,0.9977,0.9978,0.9975,0.99755,182200000.0
2008-01-29 19:12:00,0.99755,0.9978,0.99755,0.99765,74100000.0
2008-01-29 19:13:00,0.9978,0.99785,0.99775,0.9978,370099992.0
2008-01-29 19:14:00,0.9978,0.99815,0.9977,0.99815,245199992.0
2008-01-29 19:15:00,0.9981,0.99865,0.9981,0.9983,196100000.0
2008-01-29 19:16:00,0.99835,0.99835,0.9982,0.99825,366800000.0
2008-01-29 19:17:00,0.99825,0.9983,0.9978,0.9979,241299998.0
2008-01-29 19:18:00,0.9979,0.99825,0.9978,0.9982,178900001.0
2008-01-29 19:19:00,0.9982,0.9982,0.99785,0.9979,215700006.0
2008-01-29 19:20:00,0.9979,0.9982,0.99785,0.9982,166500000.0
2008-01-29 19:21:00,0.9982,0.9982,0.9978,0.9978,79500000.0
2008-01-29 19:22:00,0.9978,0.9978,0.9978,0.9978,431100000.0
2008-01-29 19:23:00,0.9978,0.9979,0.99775,0.9978,772400005.0
2008-01-29 19:24:00,0.9978,0.9979,0.99775,0.99785,854700007.0
2008-01-29 19:25:00,0.9979,0.99795,0.9978,0.9979,275399999.0
2008-01-29 19:26:00,0.99785,0.99795,0.9978,0.99795,229300000.0
2008-01-29 19:27:00,0.99795,0.99835,0.99795,0.99835,119200000.0
2008-01-29 19:28:00,0.99835,0.9985,0.9983,0.9985,225400000.0
2008-01-29 19:29:00,0.9985,0.9986,0.99845,0.99845,115100000.0
2008-01-29 19:30:00,0.9985,0.99855,0.99835,0.99855,122000000.0
2008-01-29 19:31:00,0.99855,0.99865,0.99845,0.99865,461699995.0
2008-01-29 19:32:00,0.99865,0.99865,0.9982,0.9982,287699999.0
2008-01-29 19:33:00,0.99825,0.99835,0.99815,0.9983,305699995.0
2008-01-29 19:34:00,0.9983,0.9986,0.99815,0.99855,461700000.0
2008-01-29 19:35:00,0.9986,0.99885,0.99855,0.9988,225400000.0
2008-01-29 19:36:00,0.9988,0.99885,0.9986,0.99885,214700000.0
2008-01-29 19:37:00,0.99885,0.9989,0.9988,0.9989,169300000.0
2008-01-29 19:38:00,0.9989,0.99955,0.99885,0.9995,260700000.0
2008-01-29 19:39:00,0.9995,0.99995,0.99905,0.99995,178999999.0
2008-01-29 19:40:00,0.99995,1.0,0.9993,0.99965,129500000.0
2008-01-29 19:41:00,0.99965,0.99965,0.99945,0.99945,36200000.0
2008-01-29 19:42:00,0.99945,0.99955,0.99935,0.99955,359700000.0
2008-01-29 19:43:00,0.99955,0.99955,0.99935,0.99945,74300000.0
2008-01-29 19:44:00,0.9994,0.99945,0.99925,0.9993,64900000.0
2008-01-29 19:45:00,0.99925,0.9993,0.99895,0.999,269000007.0
2008-01-29 19:46:00,0.99905,0.99905,0.99875,0.99875,167800000.0
2008-01-29 19:47:00,0.99875,0.9989,0.9987,0.9987,75400000.0
2008-01-29 19:48:00,0.9987,0.9987,0.9985,0.9986,70700000.0
2008-01-29 19:49:00,0.9986,0.9987,0.99855,0.9986,226100000.0
2008-01-29 19:50:00,0.99865,0.9989,0.99855,0.9988,59000000.0
2008-01-29 19:51:00,0.9988,0.99925,0.9988,0.999,209999999.0
2008-01-29 19:52:00,0.999,0.999,0.99885,0.99895,108300000.0
2008-01-29 19:53:00,0.99895,0.9991,0.9987,0.99905,318300000.0
2008-01-29 19:54:00,0.99905,0.9992,0.9989,0.99915,163200000.0
2008-01-29 19:55:00,0.99915,0.9993,0.9991,0.9993,38200000.0
2008-01-29 19:56:00,0.9993,0.9993,0.9991,0.9993,585799998.0
2008-01-29 19:57:00,0.99925,0.9993,0.999,0.99905,103800000.0
2008-01-29 19:58:00,0.999,0.99905,0.99885,0.99895,141400000.0
2008-01-29 19:59:00,0.99895,0.9992,0.99895,0.9992,52800000.0
2008-01-29 20:00:00,0.99915,0.99925,0.99895,0.99895,369500000.0
2008-01-29 20:01:00,0.99895,0.999,0.99885,0.99895,340100003.0
2008-01-29 20:02:00,0.999,0.999,0.99895,0.99895,4000000.0
2008-01-29 20:03:00,0.99895,0.999,0.9984,0.9985,208700000.0
2008-01-29 20:04:00,0.9985,0.9988,0.9985,0.99875,244300000.0
2008-01-29 20:05:00,0.99875,0.999,0.99875,0.999,219599999.0
2008-01-29 20:06:00,0.999,0.9993,0.999,0.9992,32600000.0
2008-01-29 20:07:00,0.9992,0.9993,0.99915,0.9992,166800000.0
2008-01-29 20:08:00,0.9992,0.9993,0.9992,0.9992,150200000.0
2008-01-29 20:09:00,0.9992,0.9992,0.99905,0.99905,130100000.0
2008-01-29 20:10:00,0.99905,0.9994,0.99905,0.9993,482700002.0
2008-01-29 20:11:00,0.9993,0.99955,0.9993,0.99955,439299996.0
2008-01-29 20:12:00,0.99955,0.9996,0.9994,0.99955,113600001.0
2008-01-29 20:13:00,0.99955,0.99965,0.9994,0.9996,85300000.0
2008-01-29 20:14:00,0.9996,0.99985,0.9994,0.99975,342300000.0
2008-01-29 20:15:00,0.9998,0.9999,0.9996,0.9997,191000001.0
2008-01-29 20:16:00,0.9997,0.99975,0.99965,0.9997,125500000.0
2008-01-29 20:17:00,0.9997,0.9998,0.9996,0.9998,176100000.0
2008-01-29 20:18:00,0.9998,1.001,0.9998,1.00075,666199999.0
2008-01-29 20:19:00,1.00075,1.00075,1.0001,1.00015,85500000.0
2008-01-29 20:20:00,1.00015,1.00015,0.99975,0.99995,292580000.0
2008-01-29 20:21:00,1.0,1.0001,0.9998,0.9998,322800000.0
2008-01-29 20:22:00,0.9998,0.9999,0.9997,0.9998,291600000.0
2008-01-29 20:23:00,0.9998,0.9999,0.99975,0.9999,76200000.0
2008-01-29 20:24:00,0.9999,0.99995,0.9994,0.9995,660599999.0
2008-01-29 20:25:00,0.9995,0.9995,0.99935,0.99935,114600000.0
2008-01-29 20:26:00,0.99935,0.99935,0.999,0.9991,369000000.0
2008-01-29 20:27:00,0.9991,0.9991,0.99895,0.99905,326100000.0
2008-01-29 20:28:00,0.99905,0.99935,0.99905,0.9992,337498482.0
2008-01-29 20:29:00,0.9992,0.9992,0.99915,0.99915,57900000.0
2008-01-29 20:30:00,0.99915,0.99955,0.9991,0.99955,491199999.0
2008-01-29 20:31:00,0.99955,0.9996,0.9995,0.99955,135200000.0
2008-01-29 20:32:00,0.9996,0.9996,0.9995,0.9995,152098000.0
2008-01-29 20:33:00,0.9995,0.9996,0.9995,0.9995,300899994.0
2008-01-29 20:34:00,0.9995,0.99965,0.99945,0.99965,124700002.0
2008-01-29 20:35:00,0.99965,0.9997,0.99955,0.99955,97800000.0
2008-01-29 20:36:00,0.99955,0.9996,0.9992,0.99925,237100000.0
2008-01-29 20:37:00,0.99925,0.9993,0.99895,0.999,212900000.0
2008-01-29 20:38:00,0.99905,0.99925,0.99905,0.9992,168900000.0
2008-01-29 20:39:00,0.9992,0.9994,0.99905,0.99935,495400000.0
2008-01-29 20:40:00,0.99935,0.99945,0.99935,0.99935,263400000.0
2008-01-29 20:41:00,0.99945,0.9996,0.99935,0.99945,225300000.0
2008-01-29 20:42:00,0.99945,0.9995,0.99935,0.9994,265600001.0
2008-01-29 20:43:00,0.9994,0.9994,0.99925,0.9993,475600000.0
2008-01-29 20:44:00,0.99935,0.9996,0.99935,0.9995,534200000.0
2008-01-29 20:45:00,0.9995,0.9995,0.9992,0.9994,287300000.0
2008-01-29 20:46:00,0.99935,0.9994,0.9992,0.9992,69200000.0
2008-01-29 20:47:00,0.9992,0.9992,0.99915,0.99915,832800000.0
2008-01-29 20:48:00,0.99915,0.9992,0.99905,0.99905,460100003.0
2008-01-29 20:49:00,0.9991,0.99925,0.9991,0.99925,344499998.0
2008-01-29 20:50:00,0.99925,0.9993,0.99915,0.9992,77500000.0
2008-01-29 20:51:00,0.9992,0.9993,0.99915,0.9993,277200000.0
2008-01-29 20:52:00,0.9993,0.9993,0.99915,0.9993,79200000.0
2008-01-29 20:53:00,0.9993,0.9994,0.99915,0.9994,192300001.0
2008-01-29 20:54:00,0.9994,0.99945,0.99925,0.9994,222000000.0
2008-01-29 20:55:00,0.99935,0.99945,0.99915,0.9992,102800000.0
2008-01-29 20:56:00,0.9992,0.9993,0.9991,0.99925,291000001.0
2008-01-29 20:57:00,0.99915,0.9993,0.99915,0.9992,120300000.0
2008-01-29 20:58:00,0.9992,0.9993,0.99915,0.99915,180200000.0
2008-01-29 20:59:00,0.9992,0.9992,0.99905,0.99915,136500000.0
2008-01-29 21:00:00,0.99915,0.9992,0.999,0.9992,117700000.0
2008-01-29 21:01:00,0.9992,0.9992,0.99915,0.99915,5800000.0
2008-01-29 21:02:00,0.99915,0.9992,0.9991,0.99915,200700000.0
2008-01-29 21:03:00,0.99915,0.9992,0.99905,0.99905,90100000.0
2008-01-29 21:04:00,0.99905,0.99925,0.99905,0.99925,179000000.0
2008-01-29 21:05:00,0.9992,0.99955,0.9992,0.9994,202199999.0
2008-01-29 21:06:00,0.9994,0.9994,0.99935,0.9994,108000000.0
2008-01-29 21:07:00,0.9993,0.9995,0.9993,0.9995,134400000.0
2008-01-29 21:08:00,0.9995,0.9996,0.9993,0.99945,182300000.0
2008-01-29 21:09:00,0.99945,0.9995,0.9994,0.9995,240900000.0
2008-01-29 21:10:00,0.9995,0.9996,0.99945,0.99955,447400000.0
2008-01-29 21:11:00,0.99955,0.99955,0.99945,0.99945,268400008.0
2008-01-29 21:12:00,0.99955,0.9997,0.99945,0.99955,161300001.0
2008-01-29 21:13:00,0.99955,0.9996,0.99955,0.9996,224600000.0
2008-01-29 21:14:00,0.9996,0.9998,0.9995,0.99965,565399998.0
2008-01-29 21:15:00,0.9997,0.9997,0.9995,0.9995,142400000.0
2008-01-29 21:16:00,0.9995,0.9996,0.99945,0.9996,589599986.0
2008-01-29 21:17:00,0.9996,0.9998,0.99955,0.9997,348900000.0
2008-01-29 21:18:00,0.9996,0.9998,0.9995,0.9997,73100000.0
2008-01-29 21:19:00,0.9997,0.99985,0.99955,0.99965,149800000.0
2008-01-29 21:20:00,0.99965,0.9998,0.99965,0.9997,233999999.0
2008-01-29 21:21:00,0.9997,0.9999,0.9997,0.99985,192399998.0
2008-01-29 21:22:00,0.99985,0.99985,0.9998,0.99985,202200000.0
2008-01-29 21:23:00,0.99975,0.9999,0.99975,0.9999,383799993.0
2008-01-29 21:24:00,0.9998,1.0,0.9998,1.0,578299994.0
2008-01-29 21:25:00,0.9999,1.0001,0.9999,1.0,33200000.0
2008-01-29 21:26:00,1.0,1.0,0.99985,0.9999,110000000.0
2008-01-29 21:27:00,0.99985,0.99985,0.9998,0.9998,272400000.0
2008-01-29 21:28:00,0.99985,0.99985,0.99975,0.9998,102000000.0
2008-01-29 21:29:00,0.9998,0.9998,0.9997,0.9997,66800000.0
2008-01-29 21:30:00,0.9997,0.9997,0.9995,0.9996,250200000.0
2008-01-29 21:31:00,0.9996,0.9999,0.99955,0.99985,562200011.0
2008-01-29 21:32:00,0.99985,0.9999,0.9997,0.9998,107600000.0
2008-01-29 21:33:00,0.99965,0.9997,0.99955,0.9996,716500000.0
2008-01-29 21:34:00,0.9996,0.9997,0.99945,0.9997,432100000.0
2008-01-29 21:35:00,0.9997,0.9997,0.99955,0.99965,161700000.0
2008-01-29 21:36:00,0.9997,0.9997,0.9995,0.99965,196700000.0
2008-01-29 21:37:00,0.99965,0.99965,0.9995,0.9995,65000000.0
2008-01-29 21:38:00,0.9995,0.9996,0.99945,0.9995,437900001.0
2008-01-29 21:39:00,0.99955,0.9996,0.9995,0.9996,172300000.0
2008-01-29 21:40:00,0.9996,0.9996,0.99955,0.99955,72000000.0
2008-01-29 21:41:00,0.99955,0.9998,0.99945,0.9997,180500000.0
2008-01-29 21:42:00,0.9997,0.9997,0.9997,0.9997,458100000.0
2008-01-29 21:43:00,0.9997,0.9999,0.9997,0.9999,587099993.0
2008-01-29 21:44:00,0.9999,1.0,0.99985,0.9999,388399992.0
2008-01-29 21:45:00,0.99985,1.00005,0.99985,1.0,334200006.0
2008-01-29 21:46:00,1.0,1.00005,0.9999,0.99995,149900000.0
2008-01-29 21:47:00,1.0,1.0,0.9996,0.99965,260100001.0
2008-01-29 21:48:00,0.99965,0.99975,0.9996,0.99975,1122300000.0
2008-01-29 21:49:00,0.99975,0.9999,0.99975,0.9998,120300000.0
2008-01-29 21:50:00,0.99975,1.0001,0.9997,1.0001,352700000.0
2008-01-29 21:51:00,1.0001,1.0001,0.99975,0.99975,119500000.0
2008-01-29 21:52:00,0.99975,0.9998,0.9997,0.9998,439700000.0
2008-01-29 21:53:00,0.9998,0.9999,0.9997,0.9998,1021800022.0
2008-01-29 21:54:00,0.9998,0.9999,0.99975,0.99985,351700000.0
2008-01-29 21:55:00,0.99985,0.9999,0.9998,0.9999,145700000.0
2008-01-29 21:56:00,0.99985,0.9999,0.9998,0.99985,474100012.0
2008-01-29 21:57:00,0.99985,1.00015,0.99985,1.00015,528100002.0
2008-01-29 21:58:00,1.0001,1.0013,1.0001,1.00125,455200000.0
2008-01-29 21:59:00,1.00125,1.0013,1.0002,1.0008,507000000.0
2008-01-29 22:00:00,1.0008,1.00105,1.0004,1.00045,238100000.0
2008-01-29 22:01:00,1.0004,1.00055,1.00015,1.00025,202000000.0
2008-01-29 22:02:00,1.0002,1.00035,0.99995,0.99995,61260772.0
2008-01-29 22:03:00,0.99995,1.0001,0.9999,1.0,42600000.0
2008-01-29 22:04:00,1.0,1.0,0.99985,0.99995,356100000.0
2008-01-29 22:05:00,0.99995,1.0,0.99985,0.9999,255700000.0
2008-01-29 22:06:00,0.9999,1.00015,0.99985,0.99985,107560496.0
2008-01-29 22:07:00,0.99985,1.00005,0.99985,1.0,37800000.0
2008-01-29 22:08:00,0.99995,1.00035,0.9999,1.00025,233600000.0
2008-01-29 22:09:00,1.00025,1.0004,1.0002,1.0003,264900000.0
2008-01-29 22:10:00,1.0002,1.0004,1.0002,1.0003,134200000.0
2008-01-29 22:11:00,1.0003,1.0004,1.00015,1.00025,468800001.0
2008-01-29 22:12:00,1.00025,1.00045,1.00005,1.00015,264900002.0
2008-01-29 22:13:00,1.0001,1.00025,1.0,1.0,33300000.0
2008-01-29 22:14:00,1.0,1.0001,0.99985,1.00005,233700000.0
2008-01-29 22:15:00,1.00005,1.00015,0.99995,1.0001,54700000.0
2008-01-29 22:16:00,1.00015,1.00035,1.00015,1.0003,77500000.0
2008-01-29 22:17:00,1.0003,1.0003,1.00025,1.00025,140300000.0
2008-01-29 22:18:00,1.00015,1.00025,1.00015,1.0002,434600017.0
2008-01-29 22:19:00,1.0002,1.0002,1.00015,1.00015,201800000.0
2008-01-29 22:20:00,1.00015,1.0002,1.00005,1.0001,249300001.0
2008-01-29 22:21:00,1.0002,1.00025,1.0001,1.0001,179980535.0
2008-01-29 22:22:00,1.0001,1.0001,0.99985,0.99985,209600000.0
2008-01-29 22:23:00,0.99995,1.0,0.99975,0.99995,62600000.0
2008-01-29 22:24:00,0.99995,0.99995,0.9997,0.9998,131500000.0
2008-01-29 22:25:00,0.9998,0.99985,0.99955,0.9997,115800000.0
2008-01-29 22:26:00,0.9997,0.99985,0.99965,0.99975,45100000.0
2008-01-29 22:27:00,0.99975,0.99975,0.9992,0.9994,239900000.0
2008-01-29 22:28:00,0.9994,0.9994,0.99905,0.9992,112200000.0
2008-01-29 22:29:00,0.99915,0.9992,0.999,0.99905,52900000.0
2008-01-29 22:30:00,0.99905,0.99915,0.99895,0.999,89800000.0
2008-01-29 22:31:00,0.999,0.9991,0.99895,0.9991,63800000.0
2008-01-29 22:32:00,0.9991,0.9991,0.99895,0.99905,151800000.0
2008-01-29 22:33:00,0.9991,0.9992,0.99905,0.9992,166000000.0
2008-01-29 22:34:00,0.9992,0.99935,0.9992,0.9993,90600000.0
2008-01-29 22:35:00,0.9992,0.9994,0.99905,0.9994,63100000.0
2008-01-29 22:36:00,0.9994,0.9994,0.9993,0.9993,61400000.0
2008-01-29 22:37:00,0.9993,0.9995,0.9993,0.9994,137500000.0
2008-01-29 22:38:00,0.9994,0.9994,0.9993,0.9994,85500000.0
2008-01-29 22:39:00,0.9994,0.9994,0.9992,0.99925,77600000.0
2008-01-29 22:40:00,0.9993,0.9993,0.9992,0.99925,109500000.0
2008-01-29 22:41:00,0.99925,0.9993,0.9992,0.9992,122900000.0
2008-01-29 22:42:00,0.9992,0.9992,0.99915,0.9992,220600000.0
2008-01-29 22:43:00,0.9992,0.9993,0.9991,0.9992,196500000.0
2008-01-29 22:44:00,0.9992,0.9992,0.9991,0.9991,90200000.0
2008-01-29 22:45:00,0.9991,0.99925,0.9991,0.99925,153900000.0
2008-01-29 22:46:00,0.99925,0.9993,0.9991,0.99925,87100000.0
2008-01-29 22:47:00,0.99925,0.9993,0.9992,0.9992,116100000.0
2008-01-29 22:48:00,0.9992,0.9992,0.99905,0.99915,296499996.0
2008-01-29 22:49:00,0.99915,0.9992,0.99905,0.9991,316000001.0
2008-01-29 22:50:00,0.9991,0.9992,0.999,0.999,30500000.0
2008-01-29 22:51:00,0.999,0.9992,0.999,0.9992,161400000.0
2008-01-29 22:52:00,0.99915,0.9992,0.99915,0.9992,73800000.0
2008-01-29 22:53:00,0.9992,0.9993,0.99915,0.99925,133800000.0
2008-01-29 22:54:00,0.99915,0.9993,0.99915,0.9993,123600000.0
2008-01-29 22:55:00,0.9993,0.9993,0.9992,0.9993,228500000.0
2008-01-29 22:56:00,0.9993,0.9993,0.9992,0.9992,152699996.0
2008-01-29 22:57:00,0.9993,0.9993,0.9992,0.9992,13600000.0
2008-01-29 22:58:00,0.9992,0.9993,0.9992,0.9992,14100000.0
2008-01-29 22:59:00,0.9992,0.9994,0.9992,0.9994,207100000.0
2008-01-29 23:00:00,0.9994,0.9994,0.99925,0.9993,236399999.0
2008-01-29 23:01:00,0.9993,0.9993,0.9992,0.9993,39100000.0
2008-01-29 23:02:00,0.9993,0.9993,0.9992,0.9992,231000000.0
2008-01-29 23:03:00,0.9993,0.9994,0.9992,0.9994,162000000.0
2008-01-29 23:04:00,0.9994,0.9994,0.99915,0.9993,71200000.0
2008-01-29 23:05:00,0.9993,0.9993,0.9992,0.9993,44100000.0
2008-01-29 23:06:00,0.9993,0.9993,0.99915,0.9993,107800000.0
2008-01-29 23:07:00,0.9993,0.9994,0.9992,0.9993,361300000.0
2008-01-29 23:08:00,0.9993,0.9994,0.99925,0.99935,166500002.0
2008-01-29 23:09:00,0.99935,0.9994,0.9991,0.9991,181299999.0
2008-01-29 23:10:00,0.9991,0.9992,0.9986,0.9986,468700001.0
2008-01-29 23:11:00,0.9986,0.9988,0.99845,0.9987,615900000.0
2008-01-29 23:12:00,0.99865,0.9988,0.99865,0.9987,293900000.0
2008-01-29 23:13:00,0.9987,0.9987,0.9982,0.9983,543699999.0
2008-01-29 23:14:00,0.9983,0.9984,0.9982,0.9982,900199993.0
2008-01-29 23:15:00,0.9982,0.9984,0.998,0.998,1174799979.0
2008-01-29 23:16:00,0.998,0.9983,0.998,0.9983,764899999.0
2008-01-29 23:17:00,0.9982,0.9983,0.9982,0.9983,764099995.0
2008-01-29 23:18:00,0.9982,0.9986,0.99815,0.9986,387400004.0
2008-01-29 23:19:00,0.9986,0.9986,0.9985,0.9985,1756400000.0
2008-01-29 23:20:00,0.9985,0.9986,0.9985,0.9985,407200000.0
2008-01-29 23:21:00,0.9986,0.9986,0.99835,0.9986,229300000.0
2008-01-29 23:22:00,0.9985,0.9988,0.9985,0.99855,236600000.0
2008-01-29 23:24:00,0.9984,0.9985,0.9982,0.9983,921799999.0
2008-01-29 23:25:00,0.9982,0.9982,0.99815,0.9982,779399998.0
2008-01-29 23:26:00,0.9982,0.9983,0.9982,0.9983,121099995.0
2008-01-29 23:27:00,0.9983,0.9983,0.998,0.998,205400004.0
2008-01-29 23:28:00,0.998,0.9981,0.9978,0.9979,1596199999.0
2008-01-29 23:29:00,0.9979,0.9979,0.9978,0.9979,176900001.0
2008-01-29 23:30:00,0.9979,0.9979,0.9978,0.9979,290200000.0
2008-01-29 23:31:00,0.9979,0.9979,0.9978,0.9979,36699999.0
2008-01-29 23:32:00,0.9979,0.998,0.9978,0.9978,321000000.0
2008-01-29 23:33:00,0.9978,0.9978,0.99775,0.9978,184200000.0
2008-01-29 23:34:00,0.9978,0.9978,0.99775,0.99775,190400000.0
2008-01-29 23:35:00,0.99775,0.99775,0.99745,0.9976,1037800011.0
2008-01-29 23:36:00,0.9976,0.9977,0.9976,0.9977,743799997.0
2008-01-29 23:37:00,0.9977,0.9977,0.9975,0.99755,530900008.0
2008-01-29 23:38:00,0.9976,0.9977,0.9976,0.9977,164800000.0
2008-01-29 23:39:00,0.9977,0.9977,0.9977,0.9977,251400000.0
2008-01-29 23:40:00,0.9977,0.9977,0.9976,0.9977,281800000.0
2008-01-29 23:41:00,0.9977,0.9977,0.9975,0.9975,398100006.0
2008-01-29 23:42:00,0.9975,0.9975,0.9975,0.9975,206400000.0
2008-01-29 23:43:00,0.9975,0.9976,0.9975,0.9976,200800000.0
2008-01-29 23:44:00,0.9976,0.9977,0.9976,0.9976,231799999.0
2008-01-29 23:45:00,0.9976,0.998,0.9976,0.9977,557299995.0
2008-01-29 23:46:00,0.9977,0.998,0.9975,0.9975,408000002.0
2008-01-29 23:47:00,0.9975,0.998,0.9975,0.998,746899994.0
2008-01-29 23:48:00,0.998,0.9981,0.998,0.998,416799992.0
2008-01-29 23:49:00,0.998,0.9981,0.99795,0.9981,259500001.0
2008-01-29 23:50:00,0.9981,0.9981,0.9979,0.9981,332099997.0
2008-01-29 23:51:00,0.9981,0.9981,0.9979,0.998,442899999.0
2008-01-29 23:52:00,0.998,0.9981,0.99795,0.998,149300000.0
2008-01-29 23:53:00,0.998,0.9981,0.99795,0.998,101700000.0
2008-01-29 23:54:00,0.998,0.998,0.998,0.998,120000000.0
2008-01-29 23:55:00,0.998,0.9981,0.998,0.9981,252400000.0
2008-01-29 23:56:00,0.9981,0.9981,0.998,0.9981,124000000.0
2008-01-29 23:57:00,0.9981,0.9981,0.998,0.998,146900000.0
2008-01-29 23:58:00,0.99805,0.9982,0.99805,0.9981,156200000.0
2008-01-29 23:59:00,0.9981,0.9982,0.998,0.9982,398899999.0
2008-01-30 00:00:00,0.9982,0.9982,0.9982,0.9982,24000000.0
2008-01-30 00:01:00,0.9982,0.9982,0.9981,0.9981,248200000.0
2008-01-30 00:02:00,0.9981,0.9984,0.9981,0.9982,220800000.0
2008-01-30 00:03:00,0.9982,0.9983,0.9979,0.9979,186400000.0
2008-01-30 00:04:00,0.9979,0.9979,0.9978,0.9979,186400000.0
2008-01-30 00:05:00,0.9979,0.9979,0.9977,0.9977,368400004.0
2008-01-30 00:06:00,0.9978,0.9978,0.9974,0.9974,481300006.0
2008-01-30 00:07:00,0.9974,0.9978,0.9974,0.9978,339200000.0
2008-01-30 00:08:00,0.9978,0.9978,0.9974,0.9978,383799996.0
2008-01-30 00:09:00,0.9978,0.998,0.9976,0.9976,407600000.0
2008-01-30 00:10:00,0.9976,0.998,0.9976,0.998,391200000.0
2008-01-30 00:11:00,0.998,0.998,0.9977,0.9977,132000000.0
2008-01-30 00:12:00,0.9977,0.9981,0.9977,0.998,184800000.0
2008-01-30 00:13:00,0.998,0.998,0.9978,0.9979,184000000.0
2008-01-30 00:14:00,0.9979,0.9979,0.9977,0.9977,207200006.0
2008-01-30 00:15:00,0.9977,0.9979,0.9977,0.9979,153300000.0
2008-01-30 00:16:00,0.9979,0.9982,0.9977,0.9981,598300009.0
2008-01-30 00:17:00,0.998,0.998,0.9978,0.9978,43000000.0
2008-01-30 00:18:00,0.9978,0.998,0.9978,0.998,60400000.0
2008-01-30 00:19:00,0.998,0.998,0.9979,0.9979,25600000.0
2008-01-30 00:20:00,0.99777,0.99792,0.99772,0.99772,711700002.0
2008-01-30 00:21:00,0.998,0.998,0.9979,0.998,20300000.0
2008-01-30 00:22:00,0.99785,0.99795,0.99785,0.99795,642400008.0
2008-01-30 00:23:00,0.9978,0.998,0.9978,0.9979,193900000.0
2008-01-30 00:24:00,0.99786,0.99786,0.99738,0.99759,84800000.0
2008-01-30 00:25:00,0.99751,0.99772,0.99751,0.99772,66800000.0
2008-01-30 00:26:00,0.99752,0.9977,0.99752,0.99766,265600000.0
2008-01-30 00:27:00,0.9978,0.9978,0.9977,0.99777,181300000.0
2008-01-30 00:28:00,0.99777,0.99777,0.99772,0.99777,104000001.0
2008-01-30 00:29:00,0.9977,0.9977,0.99755,0.99757,52800000.0
2008-01-30 00:30:00,0.99774,0.99782,0.99767,0.99769,237699999.0
2008-01-30 00:31:00,0.9978,0.998,0.9978,0.998,95500000.0
2008-01-30 00:32:00,0.99797,0.99797,0.99755,0.99765,59000000.0
2008-01-30 00:33:00,0.9981,0.9982,0.9981,0.9982,203699999.0
2008-01-30 00:34:00,0.9982,0.9982,0.9982,0.9982,184800000.0
2008-01-30 00:35:00,0.9982,0.9982,0.9979,0.9981,320000001.0
2008-01-30 00:36:00,0.9981,0.9981,0.99805,0.9981,159800000.0
2008-01-30 00:37:00,0.9981,0.9983,0.99805,0.9982,208600000.0
2008-01-30 00:38:00,0.99815,0.9982,0.9981,0.9982,128700000.0
2008-01-30 00:39:00,0.9982,0.99865,0.9982,0.99865,170000000.0
2008-01-30 00:40:00,0.99865,0.99875,0.9983,0.99875,89600000.0
2008-01-30 00:41:00,0.99875,0.99875,0.99865,0.99875,29000000.0
2008-01-30 00:42:00,0.99875,0.99875,0.9976,0.9986,146200000.0
2008-01-30 00:43:00,0.99875,0.99875,0.9982,0.9982,173500000.0
2008-01-30 00:44:00,0.9982,0.9982,0.99815,0.9982,76000000.0
2008-01-30 00:45:00,0.9982,0.9982,0.99805,0.99805,109099999.0
2008-01-30 00:46:00,0.9982,0.9982,0.9981,0.9981,220199995.0
2008-01-30 00:47:00,0.9983,0.9984,0.9983,0.9984,69600000.0
2008-01-30 00:48:00,0.9984,0.9984,0.998,0.9983,160500000.0
2008-01-30 00:49:00,0.9983,0.9983,0.998,0.99825,36600000.0
2008-01-30 00:50:00,0.99825,0.99825,0.9981,0.9981,140600000.0
2008-01-30 00:51:00,0.9982,0.9983,0.9981,0.9981,85600001.0
2008-01-30 00:52:00,0.9983,0.9983,0.9982,0.9982,20100000.0
2008-01-30 00:53:00,0.99825,0.9983,0.9982,0.9983,35100000.0
2008-01-30 00:54:00,0.9982,0.9983,0.9981,0.99825,82500000.0
2008-01-30 00:55:00,0.99825,0.99825,0.9981,0.9982,89300000.0
2008-01-30 00:56:00,0.9982,0.9982,0.9982,0.9982,132000000.0
2008-01-30 00:57:00,0.9982,0.9982,0.9981,0.9982,55200000.0
2008-01-30 00:58:00,0.9982,0.9982,0.9981,0.9982,96400000.0
2008-01-30 00:59:00,0.9982,0.9982,0.9982,0.9982,62400000.0
2008-01-30 01:00:00,0.9982,0.9991,0.9982,0.99885,471800000.0
2008-01-30 01:01:00,0.9989,0.99895,0.9989,0.99895,57000000.0
2008-01-30 01:02:00,0.999,0.9992,0.99895,0.9992,141600000.0
2008-01-30 01:03:00,0.9992,0.9995,0.9992,0.9992,148300000.0
2008-01-30 01:04:00,0.9992,0.99925,0.998,0.9981,297100000.0
2008-01-30 01:05:00,0.9981,0.9986,0.998,0.9986,195700000.0
2008-01-30 01:06:00,0.9986,0.9993,0.9981,0.9993,1011500000.0
2008-01-30 01:07:00,0.9993,0.9993,0.9988,0.9992,216000000.0
2008-01-30 01:08:00,0.9992,0.9992,0.999,0.999,89300000.0
2008-01-30 01:09:00,0.999,0.99915,0.999,0.9991,261600000.0
2008-01-30 01:10:00,0.9991,0.9992,0.99905,0.99905,291799998.0
2008-01-30 01:11:00,0.9991,0.99915,0.9986,0.9986,362900004.0
2008-01-30 01:12:00,0.9986,0.9986,0.99855,0.99855,78500000.0
2008-01-30 01:13:00,0.99855,0.9987,0.99855,0.99855,150700000.0
2008-01-30 01:14:00,0.99855,0.9988,0.9985,0.9985,239200000.0
2008-01-30 01:15:00,0.9985,0.999,0.9985,0.9989,775699997.0
2008-01-30 01:16:00,0.9989,0.9991,0.9989,0.9991,180300000.0
2008-01-30 01:17:00,0.9991,0.9992,0.9991,0.9992,30800000.0
2008-01-30 01:18:00,0.9992,0.9993,0.9992,0.9993,24100000.0
2008-01-30 01:19:00,0.99925,0.99925,0.99905,0.9991,205000000.0
2008-01-30 01:20:00,0.9991,0.9991,0.99895,0.999,151600000.0
2008-01-30 01:21:00,0.999,0.999,0.99895,0.999,108600000.0
2008-01-30 01:22:00,0.99895,0.99915,0.99895,0.9991,123800000.0
2008-01-30 01:23:00,0.9991,0.9991,0.99905,0.9991,81600000.0
2008-01-30 01:24:00,0.9991,0.9991,0.99895,0.99895,35900000.0
2008-01-30 01:25:00,0.99895,0.9991,0.9989,0.999,69300000.0
2008-01-30 01:26:00,0.999,0.99915,0.99895,0.9991,109800000.0
2008-01-30 01:27:00,0.9991,0.99925,0.9991,0.99925,141000000.0
2008-01-30 01:28:00,0.99925,0.99925,0.9991,0.9992,61300000.0
2008-01-30 01:29:00,0.9991,0.9992,0.999,0.9992,87400000.0
2008-01-30 01:30:00,0.9992,0.9992,0.9991,0.9991,171700000.0
2008-01-30 01:31:00,0.9991,0.9992,0.9991,0.9992,192100000.0
2008-01-30 01:32:00,0.9992,0.9992,0.999,0.9991,95700000.0
2008-01-30 01:33:00,0.9991,0.9991,0.9989,0.9989,46200000.0
2008-01-30 01:34:00,0.9989,0.9989,0.9986,0.9987,219200000.0
2008-01-30 01:35:00,0.9987,0.999,0.9986,0.999,287900000.0
2008-01-30 01:36:00,0.999,0.99905,0.9989,0.99895,342699994.0
2008-01-30 01:37:00,0.99895,0.999,0.9986,0.9987,224800002.0
2008-01-30 01:38:00,0.9988,0.9988,0.99875,0.99875,108500000.0
2008-01-30 01:39:00,0.99875,0.999,0.9987,0.999,83300000.0
2008-01-30 01:40:00,0.9987,0.9987,0.9985,0.9986,237899999.0
2008-01-30 01:41:00,0.9986,0.9986,0.9981,0.99845,198800000.0
2008-01-30 01:42:00,0.99845,0.99845,0.99845,0.99845,80000000.0
2008-01-30 01:43:00,0.99845,0.99845,0.9982,0.99845,70800000.0
2008-01-30 01:44:00,0.99845,0.99845,0.99835,0.99845,125100000.0
2008-01-30 01:45:00,0.99845,0.9985,0.99825,0.99845,291300000.0
2008-01-30 01:46:00,0.99845,0.9989,0.9984,0.9985,350800001.0
2008-01-30 01:47:00,0.9985,0.9985,0.9983,0.9985,316400000.0
2008-01-30 01:48:00,0.9985,0.9985,0.9984,0.9984,312800000.0
2008-01-30 01:49:00,0.9984,0.9984,0.9984,0.9984,106900000.0
2008-01-30 01:50:00,0.9984,0.9984,0.9984,0.9984,162100000.0
2008-01-30 01:51:00,0.9984,0.9985,0.9984,0.9985,166400000.0
2008-01-30 01:52:00,0.9985,0.9985,0.9984,0.9985,21500000.0
2008-01-30 01:53:00,0.9984,0.9987,0.9983,0.9987,391000000.0
2008-01-30 01:54:00,0.9986,0.9987,0.99845,0.99845,360500000.0
2008-01-30 01:55:00,0.9985,0.9985,0.9984,0.9985,203300000.0
2008-01-30 01:56:00,0.9985,0.9985,0.9983,0.9983,234300000.0
2008-01-30 01:57:00,0.9983,0.99835,0.9983,0.9983,203400000.0
2008-01-30 01:58:00,0.99825,0.99835,0.9981,0.99835,255500000.0
2008-01-30 01:59:00,0.99835,0.99835,0.99835,0.99835,72000000.0
2008-01-30 02:00:00,0.9982,0.99835,0.9982,0.99835,199900000.0
2008-01-30 02:01:00,0.99835,0.99835,0.9982,0.99835,195900000.0
2008-01-30 02:02:00,0.99835,0.99835,0.9982,0.9982,103400000.0
2008-01-30 02:03:00,0.9982,0.9985,0.9982,0.9985,151600000.0
2008-01-30 02:04:00,0.9985,0.9986,0.9982,0.9985,89300000.0
2008-01-30 02:05:00,0.9985,0.9986,0.9984,0.9984,78400000.0
2008-01-30 02:06:00,0.99855,0.9988,0.9984,0.9988,194200001.0
2008-01-30 02:07:00,0.9988,0.9992,0.9988,0.99895,194800000.0
2008-01-30 02:08:00,0.99895,0.99905,0.9989,0.99905,374100003.0
2008-01-30 02:09:00,0.99905,0.99905,0.9989,0.999,83500000.0
2008-01-30 02:10:00,0.999,0.999,0.9989,0.999,231899989.0
2008-01-30 02:11:00,0.999,0.999,0.99885,0.99885,72500000.0
2008-01-30 02:12:00,0.99885,0.999,0.99885,0.999,90400000.0
2008-01-30 02:13:00,0.999,0.999,0.9989,0.9989,51500000.0
2008-01-30 02:14:00,0.9989,0.9989,0.99885,0.9989,69700000.0
2008-01-30 02:15:00,0.9989,0.999,0.99885,0.999,422800000.0
2008-01-30 02:16:00,0.999,0.999,0.999,0.999,102200000.0
2008-01-30 02:17:00,0.999,0.9991,0.9989,0.9991,265099997.0
2008-01-30 02:18:00,0.9991,0.9992,0.99905,0.99905,54200000.0
2008-01-30 02:19:00,0.99905,0.99905,0.999,0.99905,104800000.0
2008-01-30 02:20:00,0.99905,0.99905,0.999,0.99905,103500000.0
2008-01-30 02:21:00,0.99905,0.9991,0.999,0.9991,125200000.0
2008-01-30 02:22:00,0.9991,0.9991,0.99895,0.999,101000000.0
2008-01-30 02:23:00,0.99895,0.9991,0.99895,0.9991,180900000.0
2008-01-30 02:24:00,0.9991,0.99915,0.999,0.99915,167200000.0
2008-01-30 02:25:00,0.99915,0.99915,0.99905,0.9991,130300000.0
2008-01-30 02:26:00,0.9991,0.9991,0.9989,0.999,265500000.0
2008-01-30 02:27:00,0.999,0.99905,0.99885,0.99885,131200000.0
2008-01-30 02:28:00,0.9989,0.9989,0.9989,0.9989,88000000.0
2008-01-30 02:29:00,0.9989,0.99905,0.9983,0.99855,393400001.0
2008-01-30 02:30:00,0.99855,0.9986,0.99855,0.9986,100000000.0
2008-01-30 02:31:00,0.9986,0.9986,0.9984,0.9985,378600000.0
2008-01-30 02:32:00,0.9985,0.9985,0.9983,0.9985,354599992.0
2008-01-30 02:33:00,0.9985,0.9986,0.99835,0.9986,133800000.0
2008-01-30 02:34:00,0.9986,0.9986,0.9985,0.9985,157900000.0
2008-01-30 02:35:00,0.99795,0.9986,0.99795,0.9986,299900000.0
2008-01-30 02:36:00,0.9986,0.9986,0.9985,0.9986,60200000.0
2008-01-30 02:37:00,0.9986,0.9986,0.9985,0.99855,111899995.0
2008-01-30 02:38:00,0.99855,0.9986,0.99855,0.9986,284400000.0
2008-01-30 02:39:00,0.9986,0.9986,0.99855,0.99855,121400000.0
2008-01-30 02:40:00,0.99855,0.99855,0.99845,0.9985,135100000.0
2008-01-30 02:41:00,0.9985,0.9986,0.9985,0.9986,157400000.0
2008-01-30 02:42:00,0.9986,0.9988,0.9986,0.9986,414600000.0
2008-01-30 02:43:00,0.9986,0.9988,0.99855,0.9986,352100000.0
2008-01-30 02:44:00,0.99855,0.9986,0.9985,0.9986,124900000.0
2008-01-30 02:45:00,0.9986,0.9986,0.9986,0.9986,87200000.0
2008-01-30 02:46:00,0.9986,0.9986,0.9986,0.9986,247900000.0
2008-01-30 02:47:00,0.9986,0.9986,0.99855,0.99855,198200000.0
2008-01-30 02:48:00,0.99855,0.9986,0.99855,0.9986,51000000.0
2008-01-30 02:49:00,0.9986,0.9986,0.9986,0.9986,16000000.0
2008-01-30 02:50:00,0.9986,0.9986,0.9986,0.9986,191300000.0
2008-01-30 02:51:00,0.9986,0.9986,0.9985,0.9986,94900000.0
2008-01-30 02:52:00,0.99855,0.99865,0.9985,0.9985,125500000.0
2008-01-30 02:53:00,0.9985,0.9986,0.9985,0.9986,209299993.0
2008-01-30 02:54:00,0.9986,0.9986,0.9983,0.9983,268000000.0
2008-01-30 02:55:00,0.9983,0.9986,0.99825,0.9985,659599991.0
2008-01-30 02:56:00,0.9985,0.9986,0.9985,0.9986,365700001.0
2008-01-30 02:57:00,0.9986,0.9986,0.9985,0.9986,355100001.0
2008-01-30 02:58:00,0.9986,0.9987,0.99855,0.9987,294500000.0
2008-01-30 02:59:00,0.9987,0.9987,0.99855,0.9986,161699998.0
2008-01-30 03:00:00,0.9986,0.9987,0.9986,0.9986,252100002.0
2008-01-30 03:01:00,0.9986,0.9987,0.9985,0.99865,371900000.0
2008-01-30 03:02:00,0.9987,0.9987,0.9986,0.9987,152100000.0
2008-01-30 03:03:00,0.9987,0.9987,0.99855,0.9986,250400000.0
2008-01-30 03:04:00,0.9986,0.9986,0.99855,0.99855,191400000.0
2008-01-30 03:05:00,0.99855,0.9986,0.9985,0.9985,180900000.0
2008-01-30 03:06:00,0.9985,0.9985,0.9984,0.99845,385100000.0
2008-01-30 03:07:00,0.99845,0.9985,0.9984,0.9984,216200000.0
2008-01-30 03:08:00,0.9984,0.9984,0.99835,0.99835,179700000.0
2008-01-30 03:09:00,0.99835,0.9984,0.99835,0.9984,230800000.0
2008-01-30 03:10:00,0.9984,0.9986,0.99835,0.9986,116100000.0
2008-01-30 03:11:00,0.9986,0.9986,0.9984,0.9985,295900008.0
2008-01-30 03:12:00,0.9985,0.9985,0.9985,0.9985,245000000.0
2008-01-30 03:13:00,0.9985,0.99865,0.9985,0.9985,305600000.0
2008-01-30 03:14:00,0.9985,0.99865,0.9985,0.99865,77300000.0
2008-01-30 03:15:00,0.9985,0.9986,0.9985,0.9986,129400000.0
2008-01-30 03:16:00,0.9986,0.9986,0.9985,0.9986,128900000.0
2008-01-30 03:17:00,0.9986,0.9986,0.9984,0.9985,149600000.0
2008-01-30 03:18:00,0.9985,0.9985,0.9984,0.9985,107800000.0
2008-01-30 03:19:00,0.9985,0.9987,0.9984,0.9987,165100000.0
2008-01-30 03:20:00,0.99865,0.9987,0.9986,0.9986,211600002.0
2008-01-30 03:21:00,0.9985,0.9986,0.9985,0.9986,120500000.0
2008-01-30 03:22:00,0.9986,0.9986,0.9984,0.9986,182200000.0
2008-01-30 03:23:00,0.9986,0.9986,0.9985,0.9985,165400000.0
2008-01-30 03:24:00,0.9985,0.9986,0.9985,0.9985,136000000.0
2008-01-30 03:25:00,0.9985,0.9985,0.99845,0.9985,110000000.0
2008-01-30 03:26:00,0.9985,0.9986,0.9983,0.9983,158400000.0
2008-01-30 03:27:00,0.9983,0.9983,0.9982,0.9982,134400000.0
2008-01-30 03:28:00,0.9982,0.9984,0.9982,0.9984,140900000.0
2008-01-30 03:29:00,0.9984,0.9984,0.9983,0.9983,139200000.0
2008-01-30 03:30:00,0.9983,0.9983,0.9983,0.9983,80000000.0
2008-01-30 03:31:00,0.9983,0.9984,0.9983,0.9983,159000000.0
2008-01-30 03:32:00,0.9984,0.9984,0.9982,0.9982,226000000.0
2008-01-30 03:33:00,0.9982,0.9982,0.99805,0.9981,215800000.0
2008-01-30 03:34:00,0.9981,0.9981,0.998,0.9981,138100000.0
2008-01-30 03:35:00,0.9981,0.9981,0.998,0.998,82100000.0
2008-01-30 03:36:00,0.998,0.9981,0.998,0.9981,101600000.0
2008-01-30 03:37:00,0.9981,0.9981,0.9978,0.9978,33000000.0
2008-01-30 03:38:00,0.9978,0.9981,0.99745,0.9976,309944336.0
2008-01-30 03:39:00,0.9976,0.9976,0.9975,0.9975,231900000.0
2008-01-30 03:40:00,0.99745,0.9975,0.9971,0.99715,343600000.0
2008-01-30 03:41:00,0.99715,0.9974,0.99705,0.9971,288300000.0
2008-01-30 03:42:00,0.9971,0.9972,0.9971,0.99715,420300000.0
2008-01-30 03:43:00,0.9972,0.9972,0.997,0.997,323600000.0
2008-01-30 03:44:00,0.997,0.9971,0.99695,0.99695,72000000.0
2008-01-30 03:45:00,0.99695,0.9972,0.99695,0.99715,71600000.0
2008-01-30 03:46:00,0.99715,0.9976,0.99715,0.9976,365400000.0
2008-01-30 03:47:00,0.9976,0.9979,0.9973,0.9979,193500000.0
2008-01-30 03:48:00,0.9979,0.9979,0.99785,0.99785,180000000.0
2008-01-30 03:49:00,0.99785,0.99785,0.9977,0.99785,191100000.0
2008-01-30 03:50:00,0.9978,0.9978,0.99775,0.99775,490700000.0
2008-01-30 03:51:00,0.99775,0.9978,0.99775,0.9978,1327800000.0
2008-01-30 03:52:00,0.9978,0.9979,0.9976,0.99775,1617899981.0
2008-01-30 03:53:00,0.99775,0.998,0.99775,0.998,500000000.0
2008-01-30 03:54:00,0.998,0.998,0.9976,0.9976,948400000.0
2008-01-30 03:55:00,0.99775,0.99775,0.9975,0.9977,1788300000.0
2008-01-30 03:56:00,0.9977,0.9977,0.9976,0.9977,1560600000.0
2008-01-30 03:57:00,0.9977,0.99775,0.99755,0.9976,2110500049.0
2008-01-30 03:58:00,0.9976,0.998,0.9976,0.99775,1315000006.0
2008-01-30 03:59:00,0.99775,0.998,0.9976,0.9976,1030400003.0
2008-01-30 04:00:00,0.9976,0.99775,0.9975,0.99765,845599999.0
2008-01-30 04:01:00,0.9977,0.9977,0.9976,0.9976,518100000.0
2008-01-30 04:02:00,0.9976,0.9977,0.9976,0.9977,98300000.0
2008-01-30 04:03:00,0.9977,0.9977,0.9977,0.9977,36000000.0
2008-01-30 04:04:00,0.9977,0.9977,0.99765,0.9977,140000000.0
2008-01-30 04:05:00,0.9977,0.99775,0.9976,0.9976,89600000.0
2008-01-30 04:06:00,0.9976,0.99775,0.9976,0.9977,71200000.0
2008-01-30 04:07:00,0.9977,0.9977,0.9975,0.9975,300700000.0
2008-01-30 04:08:00,0.9975,0.9976,0.9975,0.99755,310900000.0
2008-01-30 04:09:00,0.9976,0.9976,0.99735,0.9975,197800000.0
2008-01-30 04:10:00,0.99735,0.9976,0.99735,0.9975,224000000.0
2008-01-30 04:11:00,0.9975,0.9975,0.99735,0.9975,159200000.0
2008-01-30 04:12:00,0.9975,0.9975,0.99735,0.9975,162400000.0
2008-01-30 04:13:00,0.9975,0.9975,0.99735,0.9975,151900000.0
2008-01-30 04:14:00,0.9975,0.9975,0.99735,0.99735,204500000.0
2008-01-30 04:15:00,0.9976,0.9977,0.9975,0.99765,267500000.0
2008-01-30 04:16:00,0.9977,0.9977,0.99755,0.99755,199000000.0
2008-01-30 04:17:00,0.99755,0.9976,0.9975,0.9976,354699999.0
2008-01-30 04:18:00,0.99755,0.9976,0.9974,0.9974,91500000.0
2008-01-30 04:19:00,0.9975,0.99755,0.9974,0.99755,400400000.0
2008-01-30 04:20:00,0.99755,0.9976,0.99745,0.9975,190600000.0
2008-01-30 04:21:00,0.99745,0.99755,0.9974,0.99755,75100000.0
2008-01-30 04:22:00,0.9976,0.9976,0.99745,0.99745,139300000.0
2008-01-30 04:23:00,0.99745,0.99755,0.9974,0.99755,52600000.0
2008-01-30 04:24:00,0.9975,0.9975,0.99735,0.9975,301800000.0
2008-01-30 04:25:00,0.9975,0.99755,0.99735,0.99755,127500000.0
2008-01-30 04:26:00,0.99755,0.99755,0.9975,0.9975,134800000.0
2008-01-30 04:27:00,0.9975,0.9975,0.9975,0.9975,207200000.0
2008-01-30 04:28:00,0.9975,0.9975,0.9973,0.9975,209700000.0
2008-01-30 04:29:00,0.99745,0.9975,0.9974,0.9974,136600000.0
2008-01-30 04:30:00,0.9974,0.9974,0.9973,0.9973,200400000.0
2008-01-30 04:31:00,0.9973,0.9974,0.9973,0.9973,177300000.0
2008-01-30 04:32:00,0.9973,0.9975,0.9973,0.9974,112600000.0
2008-01-30 04:33:00,0.9974,0.9974,0.99735,0.9974,108800000.0
2008-01-30 04:34:00,0.9974,0.99775,0.9974,0.9975,293700002.0
2008-01-30 04:35:00,0.9975,0.9977,0.9975,0.9977,306999998.0
2008-01-30 04:36:00,0.9977,0.9977,0.99755,0.9976,178800000.0
2008-01-30 04:37:00,0.9976,0.9979,0.9976,0.9979,543199997.0
2008-01-30 04:38:00,0.9979,0.99795,0.9979,0.9979,202400000.0
2008-01-30 04:39:00,0.9979,0.9979,0.9977,0.9978,224199999.0
2008-01-30 04:40:00,0.9977,0.9979,0.99765,0.9979,152499999.0
2008-01-30 04:41:00,0.9979,0.99795,0.99765,0.9977,330899997.0
2008-01-30 04:42:00,0.99765,0.9977,0.9975,0.9976,106300000.0
2008-01-30 04:43:00,0.9976,0.9979,0.9976,0.9976,212700000.0
2008-01-30 04:44:00,0.9979,0.9979,0.9976,0.9976,237600000.0
2008-01-30 04:45:00,0.9976,0.9976,0.9976,0.9976,84000000.0
2008-01-30 04:46:00,0.99755,0.99755,0.9974,0.99755,170399999.0
2008-01-30 04:47:00,0.99755,0.9977,0.9975,0.9977,177900000.0
2008-01-30 04:48:00,0.9977,0.99785,0.99765,0.99785,158400000.0
2008-01-30 04:49:00,0.99785,0.99785,0.9976,0.9978,443300002.0
2008-01-30 04:50:00,0.9978,0.9981,0.99775,0.9978,524600003.0
2008-01-30 04:51:00,0.9978,0.9978,0.9978,0.9978,100000000.0
2008-01-30 04:52:00,0.9978,0.998,0.9978,0.998,128000000.0
2008-01-30 04:53:00,0.998,0.998,0.9979,0.9979,327500006.0
2008-01-30 04:54:00,0.9979,0.998,0.9979,0.9979,182200000.0
2008-01-30 04:55:00,0.9979,0.998,0.9979,0.9979,138400000.0
2008-01-30 04:56:00,0.9979,0.998,0.99785,0.998,447200000.0
2008-01-30 04:57:00,0.998,0.9982,0.9979,0.998,382600003.0
2008-01-30 04:58:00,0.998,0.9982,0.99795,0.9982,210200000.0
2008-01-30 04:59:00,0.9982,0.9983,0.99805,0.9983,120200000.0
2008-01-30 05:00:00,0.9983,0.9983,0.9982,0.9982,101600000.0
2008-01-30 05:01:00,0.9982,0.9982,0.99795,0.9982,143000000.0
2008-01-30 05:02:00,0.9982,0.9982,0.9979,0.99795,114000000.0
2008-01-30 05:03:00,0.998,0.998,0.9979,0.99795,127800000.0
2008-01-30 05:04:00,0.99795,0.99795,0.9979,0.99795,89400000.0
2008-01-30 05:05:00,0.99795,0.99795,0.99795,0.99795,84000000.0
2008-01-30 05:06:00,0.99795,0.99795,0.99795,0.99795,80000000.0
2008-01-30 05:07:00,0.9979,0.9982,0.9979,0.9981,101700000.0
2008-01-30 05:08:00,0.998,0.9982,0.99795,0.9982,42400000.0
2008-01-30 05:09:00,0.9982,0.9982,0.998,0.9982,66400000.0
2008-01-30 05:10:00,0.9982,0.9982,0.9979,0.9982,48500000.0
2008-01-30 05:11:00,0.9982,0.9982,0.9979,0.9982,66200000.0
2008-01-30 05:12:00,0.9982,0.9982,0.9979,0.9979,60800000.0
2008-01-30 05:13:00,0.9979,0.99825,0.9979,0.9982,95400000.0
2008-01-30 05:14:00,0.99815,0.9982,0.99805,0.9981,171900000.0
2008-01-30 05:15:00,0.9981,0.9982,0.998,0.998,207900000.0
2008-01-30 05:16:00,0.998,0.9981,0.99795,0.9981,169100000.0
2008-01-30 05:17:00,0.9981,0.9983,0.998,0.998,71800000.0
2008-01-30 05:18:00,0.998,0.9981,0.99795,0.9981,153800000.0
2008-01-30 05:19:00,0.9981,0.9983,0.99795,0.9981,61900000.0
2008-01-30 05:20:00,0.9983,0.9983,0.99795,0.99805,184500000.0
2008-01-30 05:21:00,0.99805,0.99805,0.9979,0.99805,64800000.0
2008-01-30 05:22:00,0.99805,0.99805,0.9979,0.998,232100000.0
2008-01-30 05:23:00,0.998,0.998,0.99785,0.99785,93600000.0
2008-01-30 05:24:00,0.99785,0.998,0.99785,0.998,117000000.0
2008-01-30 05:25:00,0.998,0.99805,0.9979,0.99805,103400000.0
2008-01-30 05:26:00,0.99805,0.99805,0.9979,0.9979,71400000.0
2008-01-30 05:27:00,0.9979,0.9979,0.99785,0.9979,113000000.0
2008-01-30 05:28:00,0.9979,0.99805,0.9979,0.998,186900000.0
2008-01-30 05:29:00,0.998,0.998,0.9979,0.9979,194400000.0
2008-01-30 05:30:00,0.9979,0.998,0.9979,0.998,188100000.0
2008-01-30 05:31:00,0.998,0.9983,0.998,0.9983,66900000.0
2008-01-30 05:32:00,0.9983,0.9983,0.9982,0.9982,80800000.0
2008-01-30 05:33:00,0.9982,0.99855,0.99815,0.99855,145000000.0
2008-01-30 05:34:00,0.99855,0.99855,0.9983,0.9984,246700000.0
2008-01-30 05:35:00,0.9984,0.9984,0.9983,0.9983,115200000.0
2008-01-30 05:36:00,0.9983,0.9983,0.9983,0.9983,168000000.0
2008-01-30 05:37:00,0.9983,0.9983,0.9983,0.9983,196400000.0
2008-01-30 05:38:00,0.9983,0.99845,0.9982,0.99835,323999999.0
2008-01-30 05:39:00,0.9984,0.9984,0.998,0.9981,482400000.0
2008-01-30 05:40:00,0.998,0.9981,0.9979,0.99805,212300000.0
2008-01-30 05:41:00,0.99805,0.9981,0.9979,0.9979,44400000.0
2008-01-30 05:42:00,0.9979,0.99805,0.9979,0.99805,115500000.0
2008-01-30 05:43:00,0.99805,0.99805,0.9977,0.9977,327100000.0
2008-01-30 05:44:00,0.99775,0.9979,0.9977,0.9978,202400000.0
2008-01-30 05:45:00,0.9978,0.9978,0.9977,0.9978,110400000.0
2008-01-30 05:46:00,0.9977,0.9978,0.9977,0.9977,33700000.0
2008-01-30 05:47:00,0.9976,0.9978,0.9976,0.99775,41200000.0
2008-01-30 05:48:00,0.99775,0.9978,0.9976,0.99775,38600000.0
2008-01-30 05:49:00,0.99775,0.9978,0.99775,0.99775,17600000.0
2008-01-30 05:50:00,0.99775,0.9978,0.99775,0.9978,143300000.0
2008-01-30 05:51:00,0.9978,0.9978,0.9977,0.9978,95000000.0
2008-01-30 05:52:00,0.9978,0.9978,0.9977,0.9977,85600000.0
2008-01-30 05:53:00,0.9977,0.9977,0.99765,0.9977,106700000.0
2008-01-30 05:54:00,0.99785,0.99785,0.99775,0.99775,83800000.0
2008-01-30 05:55:00,0.99775,0.99775,0.9977,0.99775,67200000.0
2008-01-30 05:56:00,0.9977,0.99775,0.9977,0.99775,56800000.0
2008-01-30 05:57:00,0.99775,0.9978,0.99775,0.9978,144400000.0
2008-01-30 05:58:00,0.99775,0.9978,0.99775,0.9978,80500000.0
2008-01-30 05:59:00,0.99775,0.9978,0.99775,0.9978,65100000.0
2008-01-30 06:00:00,0.9977,0.9978,0.9977,0.9978,123100000.0
2008-01-30 06:01:00,0.9978,0.9979,0.99775,0.99785,32400000.0
2008-01-30 06:02:00,0.99785,0.9979,0.99775,0.9978,28200000.0
2008-01-30 06:03:00,0.99775,0.9978,0.9977,0.99775,106600000.0
2008-01-30 06:04:00,0.99775,0.9978,0.99775,0.9978,86900000.0
2008-01-30 06:05:00,0.99775,0.9979,0.99775,0.99785,187400000.0
2008-01-30 06:06:00,0.9978,0.9979,0.99775,0.9979,35200000.0
2008-01-30 06:07:00,0.9979,0.9979,0.9978,0.9978,82500000.0
2008-01-30 06:08:00,0.9978,0.9981,0.9977,0.998,384000000.0
2008-01-30 06:09:00,0.998,0.99805,0.998,0.99805,136600000.0
2008-01-30 06:10:00,0.99805,0.9981,0.9979,0.99805,283600000.0
2008-01-30 06:11:00,0.99805,0.99805,0.9979,0.99805,111300000.0
2008-01-30 06:12:00,0.9979,0.99805,0.9979,0.99805,94400000.0
2008-01-30 06:13:00,0.99805,0.99805,0.9979,0.9979,201300000.0
2008-01-30 06:14:00,0.9979,0.99795,0.9979,0.99795,141200000.0
2008-01-30 06:15:00,0.99795,0.99795,0.99785,0.99785,124800000.0
2008-01-30 06:16:00,0.99785,0.99785,0.9977,0.99785,87400000.0
2008-01-30 06:17:00,0.99785,0.99785,0.99785,0.99785,116000000.0
2008-01-30 06:18:00,0.99785,0.99785,0.9977,0.99785,131400000.0
2008-01-30 06:19:00,0.99785,0.99785,0.9977,0.9977,103500000.0
2008-01-30 06:20:00,0.99785,0.9979,0.9977,0.9979,172700000.0
2008-01-30 06:21:00,0.9979,0.9979,0.9979,0.9979,49800000.0
2008-01-30 06:22:00,0.9979,0.9979,0.99785,0.99785,45600000.0
2008-01-30 06:23:00,0.99785,0.9979,0.99785,0.9979,25600000.0
2008-01-30 06:24:00,0.9979,0.9979,0.99785,0.9979,69600000.0
2008-01-30 06:25:00,0.9979,0.9979,0.99785,0.99785,18500000.0
2008-01-30 06:26:00,0.99785,0.99785,0.99785,0.99785,17600000.0
2008-01-30 06:27:00,0.99785,0.9979,0.9978,0.9978,13600000.0
2008-01-30 06:28:00,0.9978,0.9978,0.9978,0.9978,16000000.0
2008-01-30 06:29:00,0.9978,0.9978,0.9977,0.9977,44000000.0
2008-01-30 06:30:00,0.9977,0.9979,0.9977,0.99775,154500000.0
2008-01-30 06:31:00,0.9978,0.9978,0.9977,0.99775,55100000.0
2008-01-30 06:32:00,0.99775,0.9978,0.9977,0.99775,25700000.0
2008-01-30 06:33:00,0.9977,0.99775,0.9977,0.99775,40000000.0
2008-01-30 06:34:00,0.99775,0.99785,0.99765,0.99785,37200000.0
2008-01-30 06:35:00,0.99785,0.99785,0.99775,0.99775,92700000.0
2008-01-30 06:36:00,0.99775,0.99775,0.9977,0.9977,31200000.0
2008-01-30 06:37:00,0.99775,0.9978,0.99775,0.99775,82500000.0
2008-01-30 06:38:00,0.99775,0.99775,0.99775,0.99775,16800000.0
2008-01-30 06:39:00,0.9977,0.9979,0.9977,0.9979,153200000.0
2008-01-30 06:40:00,0.9979,0.9979,0.9978,0.9979,185000000.0
2008-01-30 06:41:00,0.9979,0.9981,0.9978,0.99795,272700000.0
2008-01-30 06:42:00,0.99795,0.99875,0.99795,0.99855,587699999.0
2008-01-30 06:43:00,0.99855,0.99855,0.9983,0.9984,284799998.0
2008-01-30 06:44:00,0.9984,0.9984,0.99825,0.9983,315800006.0
2008-01-30 06:45:00,0.9983,0.9983,0.9981,0.9982,84300000.0
2008-01-30 06:46:00,0.9982,0.9983,0.9981,0.9983,79500000.0
2008-01-30 06:47:00,0.9983,0.9983,0.9978,0.9978,495999992.0
2008-01-30 06:48:00,0.9978,0.9978,0.9978,0.9978,236999998.0
2008-01-30 06:49:00,0.9978,0.9978,0.9977,0.9977,179600000.0
2008-01-30 06:50:00,0.9977,0.9977,0.9977,0.9977,208000000.0
2008-01-30 06:51:00,0.9977,0.9978,0.99765,0.9977,208800000.0
2008-01-30 06:52:00,0.9977,0.9978,0.9977,0.9977,240000003.0
2008-01-30 06:53:00,0.9977,0.9978,0.9977,0.9978,23800000.0
2008-01-30 06:54:00,0.9978,0.9978,0.99765,0.99765,173900000.0
2008-01-30 06:55:00,0.99765,0.9979,0.99765,0.9978,121900000.0
2008-01-30 06:56:00,0.9978,0.9978,0.99765,0.9977,12040000.0
2008-01-30 06:57:00,0.9977,0.9977,0.99745,0.99755,58500000.0
2008-01-30 06:58:00,0.99745,0.99755,0.99745,0.99755,33600000.0
2008-01-30 06:59:00,0.99755,0.99755,0.99745,0.99745,44000000.0
2008-01-30 07:00:00,0.99745,0.99755,0.99745,0.9975,115200000.0
2008-01-30 07:01:00,0.99745,0.99755,0.99745,0.99755,360199999.0
2008-01-30 07:02:00,0.99755,0.998,0.9974,0.998,296900001.0
2008-01-30 07:03:00,0.998,0.998,0.9976,0.9976,192800002.0
2008-01-30 07:04:00,0.9976,0.9977,0.99745,0.9977,482600007.0
2008-01-30 07:05:00,0.9977,0.9977,0.9976,0.9976,88000000.0
2008-01-30 07:06:00,0.9976,0.9976,0.99755,0.9976,98600000.0
2008-01-30 07:07:00,0.99755,0.9976,0.99755,0.9976,126100000.0
2008-01-30 07:08:00,0.9976,0.9976,0.99755,0.9976,85600000.0
2008-01-30 07:09:00,0.9976,0.9976,0.9976,0.9976,72900000.0
2008-01-30 07:10:00,0.9976,0.9976,0.9976,0.9976,94100000.0
2008-01-30 07:11:00,0.9976,0.9976,0.99755,0.9976,96700000.0
2008-01-30 07:12:00,0.9977,0.9979,0.9977,0.9979,185400003.0
2008-01-30 07:13:00,0.9979,0.9979,0.9978,0.9979,60000000.0
2008-01-30 07:14:00,0.9979,0.9979,0.9979,0.9979,18400000.0
2008-01-30 07:15:00,0.9979,0.9979,0.99745,0.9976,169299998.0
2008-01-30 07:16:00,0.9977,0.9977,0.9976,0.9977,180800000.0
2008-01-30 07:17:00,0.99765,0.99775,0.9976,0.99775,417499999.0
2008-01-30 07:18:00,0.99775,0.99775,0.9976,0.9977,283500002.0
2008-01-30 07:19:00,0.9976,0.9978,0.9976,0.9978,420600000.0
2008-01-30 07:20:00,0.9978,0.9978,0.99765,0.9977,271200000.0
2008-01-30 07:21:00,0.9977,0.9977,0.9975,0.9975,234700000.0
2008-01-30 07:22:00,0.9975,0.9975,0.9973,0.9973,132700000.0
2008-01-30 07:23:00,0.9974,0.9974,0.9973,0.9974,307000001.0
2008-01-30 07:24:00,0.9974,0.99755,0.9974,0.9975,476300000.0
2008-01-30 07:25:00,0.9975,0.9975,0.9974,0.9974,167200000.0
2008-01-30 07:26:00,0.99745,0.9976,0.9974,0.9976,130300000.0
2008-01-30 07:27:00,0.9976,0.9977,0.9976,0.9976,172000000.0
2008-01-30 07:28:00,0.9976,0.9976,0.99755,0.99755,102700000.0
2008-01-30 07:29:00,0.9976,0.9976,0.99755,0.9976,127400000.0
2008-01-30 07:30:00,0.9976,0.9976,0.9976,0.9976,261599988.0
2008-01-30 07:31:00,0.9976,0.9979,0.9976,0.9978,408900006.0
2008-01-30 07:32:00,0.9979,0.9979,0.99775,0.9978,158600000.0
2008-01-30 07:33:00,0.9978,0.9978,0.9977,0.9977,451200006.0
2008-01-30 07:34:00,0.9977,0.9978,0.9977,0.9978,422500002.0
2008-01-30 07:35:00,0.9978,0.9978,0.9976,0.9978,179099995.0
2008-01-30 07:36:00,0.9978,0.9978,0.9976,0.9978,493600012.0
2008-01-30 07:37:00,0.9978,0.9978,0.9976,0.9978,480900002.0
2008-01-30 07:38:00,0.9978,0.99785,0.9978,0.9978,65100000.0
2008-01-30 07:39:00,0.99755,0.9977,0.99745,0.99755,524199995.0
2008-01-30 07:40:00,0.99755,0.99755,0.9975,0.99755,28000000.0
2008-01-30 07:41:00,0.9975,0.9976,0.9975,0.99755,265100000.0
2008-01-30 07:42:00,0.99755,0.99755,0.9975,0.99755,124000000.0
2008-01-30 07:43:00,0.99755,0.99755,0.99755,0.99755,105600000.0
2008-01-30 07:44:00,0.99755,0.99755,0.99755,0.99755,122400000.0
2008-01-30 07:45:00,0.99755,0.99755,0.9974,0.9974,216399993.0
2008-01-30 07:46:00,0.9974,0.9979,0.9974,0.99785,532799998.0
2008-01-30 07:47:00,0.99785,0.9982,0.99785,0.9979,355699999.0
2008-01-30 07:48:00,0.9979,0.9979,0.9978,0.9978,102100000.0
2008-01-30 07:49:00,0.9979,0.998,0.9978,0.998,706000013.0
2008-01-30 07:50:00,0.998,0.9981,0.998,0.9981,231300000.0
2008-01-30 07:51:00,0.9981,0.9981,0.998,0.9981,228100000.0
2008-01-30 07:52:00,0.9981,0.9981,0.998,0.9981,172800000.0
2008-01-30 07:53:00,0.9981,0.9981,0.998,0.9981,203499997.0
2008-01-30 07:54:00,0.9981,0.9981,0.998,0.9981,134100002.0
2008-01-30 07:55:00,0.9981,0.9981,0.998,0.998,90800000.0
2008-01-30 07:56:00,0.998,0.9981,0.998,0.998,181800003.0
2008-01-30 07:57:00,0.998,0.998,0.99795,0.998,385700007.0
2008-01-30 07:58:00,0.998,0.9981,0.9979,0.998,272100000.0
2008-01-30 07:59:00,0.998,0.9981,0.998,0.998,128800000.0
2008-01-30 08:00:00,0.998,0.9981,0.99795,0.99795,164100000.0
2008-01-30 08:01:00,0.9981,0.9981,0.998,0.998,346200000.0
2008-01-30 08:02:00,0.998,0.998,0.99795,0.998,203200000.0
2008-01-30 08:03:00,0.9981,0.9982,0.998,0.9982,317800000.0
2008-01-30 08:04:00,0.9982,0.9982,0.9981,0.9982,104400000.0
2008-01-30 08:05:00,0.9982,0.9982,0.998,0.998,278400000.0
2008-01-30 08:06:00,0.998,0.9981,0.998,0.9981,352100000.0
2008-01-30 08:07:00,0.9981,0.9982,0.998,0.998,140200000.0
2008-01-30 08:08:00,0.99795,0.99795,0.99745,0.99745,267600002.0
2008-01-30 08:09:00,0.99745,0.9975,0.99705,0.9971,148050000.0
2008-01-30 08:10:00,0.9971,0.9971,0.99705,0.9971,108200000.0
2008-01-30 08:11:00,0.9971,0.9971,0.997,0.997,186700000.0
2008-01-30 08:12:00,0.997,0.99715,0.99695,0.9971,213600000.0
2008-01-30 08:13:00,0.9971,0.9971,0.99705,0.9971,242100000.0
2008-01-30 08:14:00,0.9971,0.9971,0.997,0.9971,262300000.0
2008-01-30 08:15:00,0.9971,0.9971,0.99705,0.9971,180900000.0
2008-01-30 08:16:00,0.99705,0.99705,0.997,0.997,107900000.0
2008-01-30 08:17:00,0.99705,0.9973,0.99705,0.9972,132900000.0
2008-01-30 08:18:00,0.9972,0.9973,0.9972,0.9973,150800000.0
2008-01-30 08:19:00,0.9972,0.9972,0.99685,0.997,175500002.0
2008-01-30 08:20:00,0.997,0.997,0.99695,0.997,156000000.0
2008-01-30 08:21:00,0.997,0.997,0.99695,0.997,188500000.0
2008-01-30 08:22:00,0.99705,0.9971,0.99695,0.9971,203899999.0
2008-01-30 08:23:00,0.9971,0.9971,0.9969,0.99705,286599998.0
2008-01-30 08:24:00,0.99705,0.9972,0.99705,0.9971,187200000.0
2008-01-30 08:25:00,0.9972,0.9972,0.997,0.99705,189000000.0
2008-01-30 08:26:00,0.997,0.9971,0.997,0.9971,100000000.0
2008-01-30 08:27:00,0.9971,0.9971,0.997,0.997,137900000.0
2008-01-30 08:28:00,0.997,0.9971,0.99695,0.9971,230600000.0
2008-01-30 08:29:00,0.9971,0.9971,0.99705,0.99705,85700000.0
2008-01-30 08:30:00,0.99705,0.99705,0.9968,0.9968,152400000.0
2008-01-30 08:31:00,0.9968,0.9971,0.9968,0.9971,51300000.0
2008-01-30 08:32:00,0.9971,0.9972,0.997,0.9972,54400000.0
2008-01-30 08:33:00,0.9972,0.99725,0.99695,0.99725,70800000.0
2008-01-30 08:34:00,0.99725,0.9973,0.99705,0.9973,7100000.0
2008-01-30 08:35:00,0.9973,0.9973,0.997,0.99715,34500000.0
2008-01-30 08:36:00,0.99715,0.9973,0.997,0.997,29600000.0
2008-01-30 08:37:00,0.997,0.9973,0.997,0.997,73700000.0
2008-01-30 08:38:00,0.997,0.99725,0.99695,0.997,139100000.0
2008-01-30 08:39:00,0.997,0.99725,0.997,0.99725,25900000.0
2008-01-30 08:40:00,0.99725,0.99725,0.9971,0.99715,25600000.0
2008-01-30 08:41:00,0.99715,0.99715,0.997,0.99715,49600000.0
2008-01-30 08:42:00,0.99715,0.9972,0.997,0.99705,124500000.0
2008-01-30 08:43:00,0.99705,0.99715,0.997,0.99705,147300000.0
2008-01-30 08:44:00,0.997,0.99725,0.997,0.99725,134100000.0
2008-01-30 08:45:00,0.99725,0.99725,0.9968,0.9968,86800000.0
2008-01-30 08:46:00,0.997,0.99725,0.997,0.997,101600000.0
2008-01-30 08:47:00,0.997,0.9973,0.997,0.99715,61400000.0
2008-01-30 08:48:00,0.99715,0.99715,0.997,0.997,71400000.0
2008-01-30 08:49:00,0.997,0.99715,0.9968,0.9968,47000000.0
2008-01-30 08:50:00,0.997,0.99715,0.997,0.99715,32800000.0
2008-01-30 08:51:00,0.99715,0.99715,0.997,0.997,18800000.0
2008-01-30 08:52:00,0.997,0.99715,0.997,0.997,51900000.0
2008-01-30 08:53:00,0.997,0.9973,0.997,0.9973,83300000.0
2008-01-30 08:54:00,0.99725,0.9974,0.99725,0.9974,88900000.0
2008-01-30 08:55:00,0.9974,0.9974,0.99715,0.9972,96400000.0
2008-01-30 08:56:00,0.99715,0.99715,0.99715,0.99715,15600000.0
2008-01-30 08:57:00,0.99715,0.99715,0.99715,0.99715,51800000.0
2008-01-30 08:58:00,0.99715,0.99715,0.9969,0.9971,140800000.0
2008-01-30 08:59:00,0.99715,0.99715,0.9969,0.9971,78500000.0
2008-01-30 09:00:00,0.9971,0.9973,0.9971,0.9973,67200000.0
2008-01-30 09:01:00,0.9973,0.9973,0.9972,0.99725,35500000.0
2008-01-30 09:02:00,0.99725,0.99725,0.99715,0.99725,56500000.0
2008-01-30 09:03:00,0.99725,0.99725,0.99715,0.99715,162700000.0
2008-01-30 09:04:00,0.99715,0.9973,0.9971,0.9973,318800000.0
2008-01-30 09:05:00,0.9973,0.99775,0.9973,0.99755,224400000.0
2008-01-30 09:06:00,0.99755,0.99755,0.99695,0.99695,125500000.0
2008-01-30 09:07:00,0.99685,0.99685,0.99665,0.9967,107500000.0
2008-01-30 09:08:00,0.99665,0.9967,0.99665,0.9967,4100000.0
2008-01-30 09:09:00,0.9967,0.9967,0.9966,0.9966,149700000.0
2008-01-30 09:10:00,0.9966,0.99685,0.99655,0.99685,70500000.0
2008-01-30 09:11:00,0.99685,0.99715,0.99685,0.99695,269600005.0
2008-01-30 09:12:00,0.99695,0.99695,0.99695,0.99695,306600011.0
2008-01-30 09:13:00,0.99695,0.99715,0.99695,0.997,225700000.0
2008-01-30 09:14:00,0.997,0.997,0.99695,0.997,184400000.0
2008-01-30 09:15:00,0.997,0.997,0.9969,0.9969,20500000.0
2008-01-30 09:16:00,0.9969,0.99705,0.9969,0.99705,15600000.0
2008-01-30 09:17:00,0.99705,0.99705,0.9969,0.99705,40000000.0
2008-01-30 09:18:00,0.99705,0.99715,0.9966,0.9966,28600000.0
2008-01-30 09:19:00,0.9966,0.99665,0.99655,0.99655,6600000.0
2008-01-30 09:20:00,0.99655,0.99665,0.9965,0.99665,18700000.0
2008-01-30 09:21:00,0.9966,0.99665,0.99645,0.99665,28500000.0
2008-01-30 09:22:00,0.99665,0.99665,0.99645,0.99645,98000000.0
2008-01-30 09:23:00,0.99645,0.99665,0.99645,0.9966,58400000.0
2008-01-30 09:24:00,0.9966,0.9966,0.9963,0.99655,25100000.0
2008-01-30 09:25:00,0.99655,0.99655,0.99615,0.99645,77100000.0
2008-01-30 09:26:00,0.99645,0.9966,0.99645,0.9966,96500000.0
2008-01-30 09:27:00,0.9966,0.99665,0.9965,0.9965,23200000.0
2008-01-30 09:28:00,0.99645,0.9965,0.99635,0.9965,11800000.0
2008-01-30 09:29:00,0.9965,0.9965,0.9964,0.9965,5300000.0
2008-01-30 09:30:00,0.9965,0.99695,0.9964,0.99685,14100000.0
2008-01-30 09:31:00,0.99685,0.99685,0.99645,0.9965,450199993.0
2008-01-30 09:32:00,0.9965,0.9965,0.9964,0.99645,18400000.0
2008-01-30 09:33:00,0.99645,0.9965,0.99625,0.9963,20400000.0
2008-01-30 09:34:00,0.9963,0.9963,0.99615,0.99625,9200000.0
2008-01-30 09:35:00,0.99625,0.9963,0.99605,0.9961,22200000.0
2008-01-30 09:36:00,0.9961,0.9963,0.9961,0.99625,12000000.0
2008-01-30 09:37:00,0.99625,0.9963,0.99615,0.99615,103000000.0
2008-01-30 09:38:00,0.99615,0.99625,0.9961,0.99625,209400000.0
2008-01-30 09:39:00,0.99625,0.9964,0.99605,0.9961,16200000.0
2008-01-30 09:40:00,0.9961,0.9963,0.99605,0.99615,14700000.0
2008-01-30 09:41:00,0.99615,0.9963,0.99615,0.99625,4100000.0
2008-01-30 09:42:00,0.9962,0.99625,0.99595,0.99605,374600000.0
2008-01-30 09:43:00,0.99595,0.9962,0.99595,0.9962,366100006.0
2008-01-30 09:44:00,0.9962,0.9963,0.99615,0.99615,5700000.0
2008-01-30 09:45:00,0.99615,0.9963,0.9961,0.99615,37300000.0
2008-01-30 09:46:00,0.99615,0.99615,0.996,0.99605,123700000.0
2008-01-30 09:47:00,0.9961,0.9961,0.9959,0.99605,157499999.0
2008-01-30 09:48:00,0.99605,0.9961,0.996,0.9961,13000000.0
2008-01-30 09:49:00,0.9961,0.9961,0.99595,0.9961,51900000.0
2008-01-30 09:50:00,0.9961,0.99615,0.99595,0.996,106200001.0
2008-01-30 09:51:00,0.996,0.99625,0.996,0.9961,323900017.0
2008-01-30 09:52:00,0.9961,0.9961,0.99595,0.99595,81000000.0
2008-01-30 09:53:00,0.99595,0.9961,0.9959,0.996,239500000.0
2008-01-30 09:54:00,0.996,0.99625,0.99595,0.99625,81000000.0
2008-01-30 09:55:00,0.99625,0.9965,0.99605,0.9965,205499991.0
2008-01-30 09:56:00,0.9965,0.99695,0.9964,0.9969,9010000.0
2008-01-30 09:57:00,0.9969,0.997,0.9968,0.997,14800000.0
2008-01-30 09:58:00,0.997,0.99785,0.99695,0.9976,105500000.0
2008-01-30 09:59:00,0.9976,0.9976,0.99735,0.9976,89800000.0
2008-01-30 10:00:00,0.9976,0.99765,0.9976,0.9976,51500000.0
2008-01-30 10:01:00,0.9976,0.9976,0.9975,0.99755,68000000.0
2008-01-30 10:02:00,0.99755,0.99765,0.99745,0.99745,23900000.0
2008-01-30 10:03:00,0.9975,0.99755,0.99745,0.99755,38500000.0
2008-01-30 10:04:00,0.9976,0.99785,0.9975,0.9975,35500000.0
2008-01-30 10:05:00,0.9975,0.9975,0.99695,0.997,84400000.0
2008-01-30 10:06:00,0.997,0.9973,0.99645,0.99725,453599998.0
2008-01-30 10:07:00,0.99725,0.99815,0.9972,0.9981,189000001.0
2008-01-30 10:08:00,0.99805,0.99815,0.998,0.99815,61500000.0
2008-01-30 10:09:00,0.9981,0.9988,0.99755,0.9987,78999999.0
2008-01-30 10:10:00,0.99875,0.99875,0.9985,0.99855,90900003.0
2008-01-30 10:11:00,0.99855,0.99865,0.99855,0.9986,6000000.0
2008-01-30 10:12:00,0.99865,0.99865,0.9986,0.9986,5600000.0
2008-01-30 10:13:00,0.9986,0.9986,0.9984,0.99845,11200000.0
2008-01-30 10:14:00,0.99845,0.9986,0.99845,0.9986,17700000.0
2008-01-30 10:15:00,0.9986,0.99865,0.99855,0.99865,27200000.0
2008-01-30 10:16:00,0.99865,0.99865,0.9984,0.9986,23000000.0
2008-01-30 10:17:00,0.9986,0.999,0.9985,0.999,102400000.0
2008-01-30 10:18:00,0.999,0.99905,0.99895,0.99895,20900000.0
2008-01-30 10:19:00,0.99905,0.99935,0.99895,0.9993,25500000.0
2008-01-30 10:20:00,0.99935,1.0,0.9992,0.9995,470999999.0
2008-01-30 10:21:00,0.99945,0.9995,0.99915,0.99915,121500000.0
2008-01-30 10:22:00,0.99915,0.9995,0.9991,0.9991,137100000.0
2008-01-30 10:23:00,0.9991,0.9992,0.9988,0.9988,178200000.0
2008-01-30 10:24:00,0.9988,0.999,0.9988,0.99895,52800000.0
2008-01-30 10:25:00,0.99895,0.9992,0.99895,0.9992,14200000.0
2008-01-30 10:26:00,0.9992,0.9993,0.9992,0.9992,63200000.0
2008-01-30 10:27:00,0.9992,0.9992,0.9991,0.9992,156400005.0
2008-01-30 10:28:00,0.9992,0.9994,0.99905,0.9994,208499999.0
2008-01-30 10:29:00,0.9994,0.9995,0.9994,0.9994,21500000.0
2008-01-30 10:30:00,0.9994,1.0001,0.99935,0.9997,195200004.0
2008-01-30 10:31:00,0.9997,0.9997,0.99935,0.9994,232799996.0
2008-01-30 10:32:00,0.9994,0.9994,0.9992,0.9992,38900000.0
2008-01-30 10:33:00,0.9992,0.9992,0.9988,0.9991,134300001.0
2008-01-30 10:34:00,0.9991,0.9995,0.9991,0.9994,37800000.0
2008-01-30 10:35:00,0.9994,0.9994,0.9988,0.99885,109899998.0
2008-01-30 10:36:00,0.99885,0.9992,0.99885,0.99905,54899998.0
2008-01-30 10:37:00,0.99905,0.9993,0.999,0.9992,130999999.0
2008-01-30 10:38:00,0.9992,0.9992,0.99885,0.99885,38400000.0
2008-01-30 10:39:00,0.99885,0.9991,0.99875,0.999,87200000.0
2008-01-30 10:40:00,0.9989,0.999,0.99815,0.99855,243200001.0
2008-01-30 10:41:00,0.99855,0.9988,0.99845,0.99875,158300000.0
2008-01-30 10:42:00,0.99875,0.9988,0.9984,0.9987,279200003.0
2008-01-30 10:43:00,0.9988,0.9988,0.9985,0.99875,223900000.0
2008-01-30 10:44:00,0.99875,0.9988,0.9985,0.9985,66700000.0
2008-01-30 10:45:00,0.9985,0.9986,0.9985,0.9985,72800000.0
2008-01-30 10:46:00,0.9986,0.9987,0.9984,0.9985,29500000.0
2008-01-30 10:47:00,0.9985,0.9985,0.9981,0.9982,139700001.0
2008-01-30 10:48:00,0.9983,0.9983,0.99825,0.9983,14400000.0
2008-01-30 10:49:00,0.9983,0.99845,0.9983,0.9984,17800000.0
2008-01-30 10:50:00,0.9984,0.9984,0.9983,0.9983,318099997.0
2008-01-30 10:51:00,0.9983,0.9984,0.9983,0.9984,362200000.0
2008-01-30 10:52:00,0.99835,0.9984,0.99815,0.9984,166599995.0
2008-01-30 10:53:00,0.9984,0.9985,0.99835,0.9984,21500000.0
2008-01-30 10:54:00,0.9984,0.9985,0.9984,0.9985,5100000.0
2008-01-30 10:55:00,0.9985,0.9985,0.9983,0.99835,8400000.0
2008-01-30 10:56:00,0.99835,0.9984,0.9983,0.9984,4500000.0
2008-01-30 10:57:00,0.9984,0.9984,0.9982,0.9982,47700000.0
2008-01-30 10:58:00,0.9982,0.9982,0.9975,0.9975,27900000.0
2008-01-30 10:59:00,0.9975,0.9977,0.9975,0.99755,48300000.0
2008-01-30 11:00:00,0.99755,0.9977,0.99745,0.9975,38600000.0
2008-01-30 11:01:00,0.9975,0.9978,0.9975,0.9978,190900000.0
2008-01-30 11:02:00,0.9978,0.9982,0.99765,0.9979,405099989.0
2008-01-30 11:03:00,0.9979,0.9982,0.99785,0.9981,72400000.0
2008-01-30 11:04:00,0.9981,0.9981,0.9979,0.998,27000000.0
2008-01-30 11:05:00,0.998,0.9981,0.99795,0.9981,16400000.0
2008-01-30 11:06:00,0.9981,0.9981,0.99795,0.99805,109700000.0
2008-01-30 11:07:00,0.99805,0.99805,0.998,0.99805,132300000.0
2008-01-30 11:08:00,0.99805,0.9981,0.998,0.9981,158400000.0
2008-01-30 11:09:00,0.9981,0.9981,0.99775,0.99775,237800000.0
2008-01-30 11:10:00,0.9978,0.998,0.9976,0.9977,450100001.0
2008-01-30 11:11:00,0.99765,0.9978,0.99765,0.9977,157200000.0
2008-01-30 11:12:00,0.9977,0.9977,0.99755,0.99755,185800000.0
2008-01-30 11:13:00,0.99755,0.9977,0.99745,0.9977,36800000.0
2008-01-30 11:14:00,0.9977,0.9977,0.9975,0.9975,99900000.0
2008-01-30 11:15:00,0.99755,0.9977,0.9975,0.9977,641899998.0
2008-01-30 11:16:00,0.9977,0.99785,0.9976,0.99785,307900000.0
2008-01-30 11:17:00,0.9977,0.99825,0.9977,0.99825,381300008.0
2008-01-30 11:18:00,0.99825,0.99845,0.9982,0.99845,112800000.0
2008-01-30 11:19:00,0.99845,0.99845,0.99825,0.99825,267900002.0
2008-01-30 11:20:00,0.99825,0.9986,0.99825,0.9986,503100005.0
2008-01-30 11:21:00,0.99855,0.9986,0.9983,0.9985,502500004.0
2008-01-30 11:22:00,0.9983,0.99855,0.9983,0.99855,111400000.0
2008-01-30 11:23:00,0.9985,0.9985,0.99845,0.9985,380600000.0
2008-01-30 11:24:00,0.9985,0.9985,0.99825,0.9984,322300001.0
2008-01-30 11:25:00,0.9984,0.9984,0.9983,0.9984,313899991.0
2008-01-30 11:26:00,0.9984,0.9987,0.99835,0.9984,340000014.0
2008-01-30 11:27:00,0.9984,0.9984,0.99825,0.99825,147700000.0
2008-01-30 11:28:00,0.99825,0.99835,0.9976,0.9976,164300000.0
2008-01-30 11:29:00,0.9976,0.9977,0.99755,0.9977,114900000.0
2008-01-30 11:30:00,0.9977,0.99785,0.9976,0.9977,996999993.0
2008-01-30 11:31:00,0.9977,0.9977,0.99765,0.9977,194200001.0
2008-01-30 11:32:00,0.9977,0.9978,0.9977,0.9977,413399997.0
2008-01-30 11:33:00,0.9977,0.9978,0.99755,0.99765,113399998.0
2008-01-30 11:34:00,0.9977,0.9978,0.9977,0.9978,243800000.0
2008-01-30 11:35:00,0.9978,0.998,0.99765,0.998,391800013.0
2008-01-30 11:36:00,0.998,0.998,0.9978,0.998,44800000.0
2008-01-30 11:37:00,0.998,0.9981,0.99795,0.99805,152700000.0
2008-01-30 11:38:00,0.99805,0.99805,0.99785,0.998,58200000.0
2008-01-30 11:39:00,0.998,0.99825,0.9979,0.99825,137500000.0
2008-01-30 11:40:00,0.99825,0.99825,0.99805,0.99805,74400000.0
2008-01-30 11:41:00,0.9981,0.9983,0.9979,0.99825,68000000.0
2008-01-30 11:42:00,0.99825,0.99825,0.9978,0.9978,152300000.0
2008-01-30 11:43:00,0.9978,0.9978,0.99765,0.9977,81500000.0
2008-01-30 11:44:00,0.9977,0.9977,0.9975,0.9975,55100000.0
2008-01-30 11:45:00,0.9975,0.9978,0.9975,0.9976,34600000.0
2008-01-30 11:46:00,0.9976,0.9977,0.99745,0.99745,51100000.0
2008-01-30 11:47:00,0.99745,0.9976,0.9972,0.9972,102900000.0
2008-01-30 11:48:00,0.9972,0.9972,0.9968,0.99705,82100000.0
2008-01-30 11:49:00,0.9971,0.9971,0.997,0.9971,129699998.0
2008-01-30 11:50:00,0.9971,0.9973,0.9971,0.9972,48500000.0
2008-01-30 11:51:00,0.9972,0.99745,0.9972,0.9974,15500000.0
2008-01-30 11:52:00,0.9974,0.9976,0.9974,0.99745,98200000.0
2008-01-30 11:53:00,0.9974,0.9975,0.9974,0.99745,38600000.0
2008-01-30 11:54:00,0.99745,0.99755,0.99745,0.99755,100900000.0
2008-01-30 11:55:00,0.99755,0.99755,0.99755,0.99755,78100000.0
2008-01-30 11:56:00,0.99755,0.99755,0.99755,0.99755,82800000.0
2008-01-30 11:57:00,0.99755,0.99755,0.99745,0.99755,114111138.0
2008-01-30 11:58:00,0.99755,0.99755,0.99755,0.99755,229900000.0
2008-01-30 11:59:00,0.99755,0.99755,0.99735,0.99745,196859785.0
2008-01-30 12:00:00,0.99745,0.99745,0.9972,0.9972,143792194.0
2008-01-30 12:01:00,0.9972,0.99745,0.9972,0.99745,33436873.0
2008-01-30 12:02:00,0.99745,0.99745,0.99735,0.99745,44608194.0
2008-01-30 12:03:00,0.99745,0.99745,0.99745,0.99745,126299999.0
2008-01-30 12:04:00,0.99745,0.99745,0.9974,0.99745,182620484.0
2008-01-30 12:05:00,0.99745,0.99745,0.99735,0.99745,87012291.0
2008-01-30 12:06:00,0.99745,0.9976,0.99745,0.9975,95400000.0
2008-01-30 12:07:00,0.99755,0.9976,0.9974,0.9974,82220485.0
2008-01-30 12:08:00,0.99745,0.99745,0.997,0.997,93784000.0
2008-01-30 12:09:00,0.99695,0.99695,0.99645,0.99645,76899999.0
2008-01-30 12:10:00,0.99645,0.9965,0.99605,0.99605,299799997.0
2008-01-30 12:11:00,0.99605,0.99625,0.99595,0.99615,421300003.0
2008-01-30 12:12:00,0.9962,0.99625,0.99585,0.99625,236199993.0
2008-01-30 12:13:00,0.99625,0.99625,0.9958,0.9958,77900000.0
2008-01-30 12:14:00,0.99585,0.99615,0.9958,0.99605,43400000.0
2008-01-30 12:15:00,0.99595,0.9961,0.99585,0.9959,129700000.0
2008-01-30 12:16:00,0.99595,0.99605,0.9959,0.996,47000000.0
2008-01-30 12:17:00,0.99605,0.9962,0.996,0.99615,121300000.0
2008-01-30 12:18:00,0.99615,0.9968,0.99615,0.9968,146600000.0
2008-01-30 12:19:00,0.9968,0.99695,0.9968,0.99695,250500000.0
2008-01-30 12:20:00,0.99695,0.99695,0.9968,0.99685,207900000.0
2008-01-30 12:21:00,0.99685,0.997,0.99685,0.99695,31700000.0
2008-01-30 12:22:00,0.99695,0.997,0.99685,0.99695,49600000.0
2008-01-30 12:23:00,0.997,0.997,0.9969,0.997,45300000.0
2008-01-30 12:24:00,0.997,0.99705,0.9969,0.99695,99500000.0
2008-01-30 12:25:00,0.99695,0.99695,0.99675,0.99685,162899999.0
2008-01-30 12:26:00,0.99685,0.99685,0.9966,0.99665,55200001.0
2008-01-30 12:27:00,0.99665,0.9967,0.9964,0.9965,73100000.0
2008-01-30 12:28:00,0.9965,0.99665,0.9964,0.9966,31100001.0
2008-01-30 12:29:00,0.9966,0.99675,0.9965,0.99665,50900000.0
2008-01-30 12:30:00,0.99665,0.99665,0.9963,0.99635,102000000.0
2008-01-30 12:31:00,0.9963,0.99645,0.9963,0.9963,36200000.0
2008-01-30 12:32:00,0.9963,0.9964,0.99625,0.99635,20100000.0
2008-01-30 12:33:00,0.99635,0.99655,0.99635,0.9965,72600000.0
2008-01-30 12:34:00,0.9965,0.9965,0.99625,0.9963,75700000.0
2008-01-30 12:35:00,0.99635,0.99645,0.99635,0.9964,29900000.0
2008-01-30 12:36:00,0.9964,0.9964,0.9962,0.9964,79100000.0
2008-01-30 12:37:00,0.9964,0.99645,0.9963,0.9964,41200000.0
2008-01-30 12:38:00,0.9964,0.9965,0.9964,0.9965,28600000.0
2008-01-30 12:39:00,0.9965,0.9965,0.9964,0.99645,30700000.0
2008-01-30 12:40:00,0.99645,0.99645,0.99635,0.9964,63100000.0
2008-01-30 12:41:00,0.9964,0.99645,0.9963,0.99645,65600000.0
2008-01-30 12:42:00,0.99645,0.99645,0.996,0.996,71800001.0
2008-01-30 12:43:00,0.996,0.9961,0.9958,0.99595,35200000.0
2008-01-30 12:44:00,0.99595,0.9961,0.99595,0.9961,12900000.0
2008-01-30 12:45:00,0.99605,0.9963,0.99585,0.996,37600000.0
2008-01-30 12:46:00,0.996,0.9961,0.9959,0.9961,62400000.0
2008-01-30 12:47:00,0.9961,0.9961,0.996,0.99605,117700000.0
2008-01-30 12:48:00,0.99605,0.99605,0.9959,0.99605,2700000.0
2008-01-30 12:49:00,0.99605,0.9962,0.99605,0.9961,9700000.0
2008-01-30 12:50:00,0.9961,0.9962,0.9961,0.9961,3700000.0
2008-01-30 12:51:00,0.996,0.9962,0.996,0.9961,203799999.0
2008-01-30 12:52:00,0.996,0.9962,0.99585,0.99585,106900000.0
2008-01-30 12:53:00,0.996,0.9962,0.996,0.9962,36000000.0
2008-01-30 12:54:00,0.9962,0.99625,0.996,0.99605,23000000.0
2008-01-30 12:55:00,0.99605,0.9963,0.996,0.9963,80800000.0
2008-01-30 12:56:00,0.9963,0.99635,0.9959,0.9963,58100000.0
2008-01-30 12:57:00,0.9963,0.9963,0.9959,0.9959,143099998.0
2008-01-30 12:58:00,0.9959,0.9961,0.99585,0.99605,231500000.0
2008-01-30 12:59:00,0.99605,0.9963,0.99595,0.9961,206400000.0
2008-01-30 13:00:00,0.9961,0.9963,0.9961,0.9963,85300000.0
2008-01-30 13:01:00,0.9963,0.9963,0.9959,0.9962,79900001.0
2008-01-30 13:02:00,0.9962,0.9963,0.9961,0.9962,134500002.0
2008-01-30 13:03:00,0.9962,0.9962,0.9961,0.9962,530699995.0
2008-01-30 13:04:00,0.9962,0.9963,0.99605,0.99605,287099996.0
2008-01-30 13:05:00,0.99605,0.99625,0.99605,0.9962,139599999.0
2008-01-30 13:06:00,0.9962,0.99625,0.9961,0.99615,53100001.0
2008-01-30 13:07:00,0.9962,0.9965,0.9961,0.9962,67600001.0
2008-01-30 13:08:00,0.99625,0.9963,0.9962,0.9962,81200000.0
2008-01-30 13:09:00,0.9962,0.9962,0.9961,0.99615,509500012.0
2008-01-30 13:10:00,0.9962,0.9962,0.9958,0.99595,74000000.0
2008-01-30 13:11:00,0.9959,0.99595,0.99575,0.9959,22900000.0
2008-01-30 13:12:00,0.99585,0.99605,0.99585,0.9959,40700000.0
2008-01-30 13:13:00,0.9959,0.996,0.99585,0.996,54600001.0
2008-01-30 13:14:00,0.99595,0.9965,0.9959,0.9965,437800001.0
2008-01-30 13:15:00,0.9965,0.9966,0.99635,0.99655,36600000.0
2008-01-30 13:16:00,0.99655,0.99655,0.99605,0.99635,134600000.0
2008-01-30 13:17:00,0.99635,0.99635,0.99625,0.9963,40800000.0
2008-01-30 13:18:00,0.9963,0.9965,0.99615,0.99635,114400001.0
2008-01-30 13:19:00,0.99635,0.9964,0.99625,0.9964,11400000.0
2008-01-30 13:20:00,0.9964,0.9969,0.99625,0.9969,141200000.0
2008-01-30 13:21:00,0.99685,0.9973,0.99685,0.9973,40900000.0
2008-01-30 13:22:00,0.9973,0.99745,0.99695,0.99705,99799998.0
2008-01-30 13:23:00,0.99705,0.99705,0.99695,0.997,349899997.0
2008-01-30 13:24:00,0.99695,0.997,0.99645,0.9968,89100000.0
2008-01-30 13:25:00,0.9968,0.9968,0.99665,0.9968,139100000.0
2008-01-30 13:26:00,0.9967,0.997,0.9967,0.9969,214200000.0
2008-01-30 13:27:00,0.9969,0.997,0.99685,0.99685,42000000.0
2008-01-30 13:28:00,0.9969,0.9971,0.99685,0.997,59500000.0
2008-01-30 13:29:00,0.997,0.9972,0.99695,0.997,145799998.0
2008-01-30 13:30:00,0.997,0.9971,0.99695,0.99695,19300000.0
2008-01-30 13:31:00,0.99695,0.99695,0.99615,0.9966,76700000.0
2008-01-30 13:32:00,0.9966,0.9966,0.99615,0.9965,264900001.0
2008-01-30 13:33:00,0.99655,0.99665,0.99645,0.9966,28100000.0
2008-01-30 13:34:00,0.9966,0.99695,0.99655,0.9969,55100000.0
2008-01-30 13:35:00,0.9969,0.9969,0.99685,0.9969,6200000.0
2008-01-30 13:36:00,0.99695,0.997,0.99685,0.997,38500000.0
2008-01-30 13:37:00,0.99695,0.99705,0.99625,0.9967,232299998.0
2008-01-30 13:38:00,0.9967,0.9967,0.9963,0.9963,42200000.0
2008-01-30 13:39:00,0.9965,0.9966,0.9965,0.9966,6800000.0
2008-01-30 13:40:00,0.9965,0.9966,0.99635,0.99635,49100000.0
2008-01-30 13:41:00,0.99635,0.9965,0.9962,0.9964,338299999.0
2008-01-30 13:42:00,0.9964,0.9965,0.99565,0.9957,100299999.0
2008-01-30 13:43:00,0.9957,0.99605,0.9955,0.99605,176900000.0
2008-01-30 13:44:00,0.99605,0.99635,0.996,0.99615,58000000.0
2008-01-30 13:45:00,0.99625,0.9963,0.99595,0.99615,296700000.0
2008-01-30 13:46:00,0.99615,0.99665,0.996,0.99665,177400000.0
2008-01-30 13:47:00,0.99665,0.9967,0.996,0.9965,297699999.0
2008-01-30 13:48:00,0.9965,0.9965,0.9963,0.9964,154800000.0
2008-01-30 13:49:00,0.9964,0.9964,0.99615,0.99635,38500000.0
2008-01-30 13:50:00,0.99635,0.9964,0.9963,0.9964,82300000.0
2008-01-30 13:51:00,0.9964,0.9964,0.99605,0.99635,64000000.0
2008-01-30 13:52:00,0.99635,0.99635,0.9961,0.9963,90900000.0
2008-01-30 13:53:00,0.9963,0.9965,0.9963,0.9964,68500000.0
2008-01-30 13:54:00,0.9964,0.9964,0.996,0.99605,227400000.0
2008-01-30 13:55:00,0.9961,0.9962,0.996,0.9961,201600000.0
2008-01-30 13:56:00,0.99605,0.9961,0.99605,0.99605,479300000.0
2008-01-30 13:57:00,0.99605,0.99605,0.99595,0.99605,397300000.0
2008-01-30 13:58:00,0.996,0.9961,0.99595,0.99595,392400001.0
2008-01-30 13:59:00,0.99605,0.9961,0.99555,0.99565,284300000.0
2008-01-30 14:00:00,0.99565,0.996,0.9956,0.99575,286800000.0
2008-01-30 14:01:00,0.99575,0.9961,0.99575,0.99575,166899997.0
2008-01-30 14:02:00,0.99575,0.9959,0.99575,0.99575,150500000.0
2008-01-30 14:03:00,0.9959,0.99595,0.99585,0.9959,29700000.0
2008-01-30 14:04:00,0.9959,0.9959,0.99575,0.9958,116900000.0
2008-01-30 14:05:00,0.9958,0.9958,0.99575,0.99575,54200000.0
2008-01-30 14:06:00,0.99575,0.9958,0.9957,0.99575,181300002.0
2008-01-30 14:07:00,0.99575,0.9958,0.9957,0.9958,386700003.0
2008-01-30 14:08:00,0.9958,0.9959,0.99575,0.99585,145100000.0
2008-01-30 14:09:00,0.99585,0.99585,0.9958,0.99585,28700000.0
2008-01-30 14:10:00,0.99585,0.9959,0.99575,0.99575,12500000.0
2008-01-30 14:11:00,0.99585,0.9961,0.99585,0.9961,17900000.0
2008-01-30 14:12:00,0.99605,0.9963,0.99605,0.9961,103900000.0
2008-01-30 14:13:00,0.9961,0.9961,0.99605,0.9961,27900000.0
2008-01-30 14:14:00,0.9961,0.9962,0.996,0.9961,161100003.0
2008-01-30 14:15:00,0.9961,0.9963,0.996,0.99605,112200000.0
2008-01-30 14:16:00,0.9961,0.9962,0.9961,0.99615,17500000.0
2008-01-30 14:17:00,0.99615,0.99645,0.99605,0.99635,117900000.0
2008-01-30 14:18:00,0.99635,0.9965,0.9963,0.9965,52600000.0
2008-01-30 14:19:00,0.9965,0.9966,0.9964,0.9964,14600000.0
2008-01-30 14:20:00,0.9964,0.9964,0.99575,0.9961,479400000.0
2008-01-30 14:21:00,0.99615,0.9962,0.9956,0.99575,50100000.0
2008-01-30 14:22:00,0.99575,0.9958,0.9956,0.99565,22300000.0
2008-01-30 14:23:00,0.99565,0.9958,0.9956,0.9957,76400000.0
2008-01-30 14:24:00,0.9957,0.99585,0.99565,0.9957,66900000.0
2008-01-30 14:25:00,0.9957,0.9957,0.99535,0.99555,118200000.0
2008-01-30 14:26:00,0.99555,0.99555,0.9953,0.99535,75800000.0
2008-01-30 14:27:00,0.9953,0.99555,0.9952,0.99535,36400000.0
2008-01-30 14:28:00,0.99535,0.99535,0.9943,0.9943,111900000.0
2008-01-30 14:29:00,0.9943,0.99445,0.9938,0.99445,413799996.0
2008-01-30 14:30:00,0.9944,0.9945,0.994,0.99405,20400000.0
2008-01-30 14:31:00,0.99405,0.99435,0.9937,0.99435,571800001.0
2008-01-30 14:32:00,0.99435,0.9946,0.99425,0.99455,170500004.0
2008-01-30 14:33:00,0.9945,0.99475,0.9944,0.99465,30400000.0
2008-01-30 14:34:00,0.9946,0.9947,0.99435,0.9947,60400000.0
2008-01-30 14:35:00,0.9947,0.99475,0.9944,0.99455,25300000.0
2008-01-30 14:36:00,0.99455,0.9947,0.9945,0.99465,13600000.0
2008-01-30 14:37:00,0.99465,0.99465,0.99425,0.9946,152500000.0
2008-01-30 14:38:00,0.9946,0.9948,0.99455,0.99465,50500000.0
2008-01-30 14:39:00,0.9946,0.99475,0.99455,0.99475,52600000.0
2008-01-30 14:40:00,0.9947,0.9948,0.99455,0.9947,238200000.0
2008-01-30 14:41:00,0.9947,0.9947,0.9946,0.9946,37200000.0
2008-01-30 14:42:00,0.99465,0.9947,0.9946,0.99465,32400000.0
2008-01-30 14:43:00,0.99465,0.99465,0.99465,0.99465,28800000.0
2008-01-30 14:44:00,0.99465,0.9948,0.99465,0.9948,36000000.0
2008-01-30 14:45:00,0.9948,0.9948,0.9946,0.99465,43300000.0
2008-01-30 14:46:00,0.9946,0.9947,0.9945,0.99455,15800000.0
2008-01-30 14:47:00,0.99455,0.99485,0.9945,0.9947,65300000.0
2008-01-30 14:48:00,0.9947,0.9949,0.9947,0.9948,33100000.0
2008-01-30 14:49:00,0.99475,0.99485,0.9947,0.99485,36800000.0
2008-01-30 14:50:00,0.9948,0.9949,0.9948,0.9949,13900000.0
2008-01-30 14:51:00,0.9949,0.99495,0.9948,0.99495,39500000.0
2008-01-30 14:52:00,0.99495,0.99495,0.9948,0.99485,9800000.0
2008-01-30 14:53:00,0.99485,0.99485,0.99455,0.99475,372000001.0
2008-01-30 14:54:00,0.9948,0.99485,0.99475,0.9948,779600000.0
2008-01-30 14:55:00,0.9948,0.9948,0.9946,0.9947,153600000.0
2008-01-30 14:56:00,0.9947,0.9947,0.9945,0.9946,99200000.0
2008-01-30 14:57:00,0.9946,0.99485,0.9946,0.9947,323100000.0
2008-01-30 14:58:00,0.99475,0.99495,0.9947,0.9949,89000000.0
2008-01-30 14:59:00,0.9949,0.9949,0.99425,0.9944,319300000.0
2008-01-30 15:00:00,0.99435,0.99465,0.99435,0.9944,49100000.0
2008-01-30 15:01:00,0.9944,0.9945,0.9943,0.99435,33700000.0
2008-01-30 15:02:00,0.9944,0.99455,0.99425,0.9945,450400000.0
2008-01-30 15:03:00,0.99455,0.99465,0.9945,0.99465,116800000.0
2008-01-30 15:04:00,0.99465,0.99465,0.9943,0.9943,115000000.0
2008-01-30 15:05:00,0.9943,0.99435,0.9942,0.9943,225100000.0
2008-01-30 15:06:00,0.9943,0.9943,0.9935,0.99395,683799999.0
2008-01-30 15:07:00,0.99395,0.9941,0.99395,0.99405,882500000.0
2008-01-30 15:08:00,0.99405,0.99405,0.994,0.99405,267099999.0
2008-01-30 15:09:00,0.994,0.99425,0.9939,0.9942,145600000.0
2008-01-30 15:10:00,0.9942,0.9942,0.9939,0.994,209000000.0
2008-01-30 15:11:00,0.994,0.99405,0.99385,0.994,136300000.0
2008-01-30 15:12:00,0.994,0.9941,0.99385,0.9941,108300001.0
2008-01-30 15:13:00,0.9941,0.9943,0.99405,0.99415,21600000.0
2008-01-30 15:14:00,0.99415,0.99435,0.99375,0.99375,283198138.0
2008-01-30 15:15:00,0.99375,0.99435,0.9936,0.994,321095660.0
2008-01-30 15:16:00,0.994,0.99535,0.9939,0.99535,221000000.0
2008-01-30 15:17:00,0.99535,0.99555,0.9949,0.9951,350699995.0
2008-01-30 15:18:00,0.9951,0.99515,0.99445,0.9946,330999999.0
2008-01-30 15:19:00,0.9947,0.99505,0.99455,0.99455,390100002.0
2008-01-30 15:20:00,0.99455,0.9948,0.99425,0.9948,456700001.0
2008-01-30 15:21:00,0.99485,0.9955,0.9948,0.9953,323500000.0
2008-01-30 15:22:00,0.99535,0.99555,0.9952,0.9954,307400000.0
2008-01-30 15:23:00,0.99545,0.99555,0.9952,0.9952,654600003.0
2008-01-30 15:24:00,0.9952,0.99545,0.9946,0.9946,637100000.0
2008-01-30 15:25:00,0.9946,0.99475,0.9946,0.99475,230099999.0
2008-01-30 15:26:00,0.9947,0.9952,0.99465,0.9952,267399995.0
2008-01-30 15:27:00,0.9952,0.9955,0.99465,0.99485,335399997.0
2008-01-30 15:28:00,0.99485,0.99505,0.99465,0.99465,211600000.0
2008-01-30 15:29:00,0.9947,0.995,0.99455,0.99455,331099999.0
2008-01-30 15:30:00,0.99455,0.99485,0.99345,0.99465,237100000.0
2008-01-30 15:31:00,0.99465,0.99525,0.99425,0.9952,203100000.0
2008-01-30 15:32:00,0.9952,0.9953,0.995,0.9952,73500000.0
2008-01-30 15:33:00,0.9952,0.9952,0.99475,0.9948,34100000.0
2008-01-30 15:34:00,0.9948,0.9948,0.9941,0.9943,240800000.0
2008-01-30 15:35:00,0.9943,0.9943,0.9936,0.9941,161100000.0
2008-01-30 15:36:00,0.9941,0.9945,0.994,0.99405,94700000.0
2008-01-30 15:37:00,0.9941,0.99415,0.99385,0.9939,166800000.0
2008-01-30 15:38:00,0.9939,0.99405,0.99355,0.9936,90500000.0
2008-01-30 15:39:00,0.9936,0.99365,0.993,0.993,35000000.0
2008-01-30 15:40:00,0.9931,0.99315,0.9928,0.993,28700000.0
2008-01-30 15:41:00,0.99305,0.99315,0.9929,0.99315,26200000.0
2008-01-30 15:42:00,0.9931,0.9934,0.9931,0.9933,88700000.0
2008-01-30 15:43:00,0.9933,0.9936,0.9933,0.99335,70800000.0
2008-01-30 15:44:00,0.99335,0.9935,0.99325,0.9934,127200000.0
2008-01-30 15:45:00,0.9934,0.9936,0.993,0.9932,95100000.0
2008-01-30 15:46:00,0.9932,0.9933,0.99305,0.9932,147500000.0
2008-01-30 15:47:00,0.99325,0.99325,0.9929,0.99315,448600005.0
2008-01-30 15:48:00,0.99325,0.9933,0.9929,0.993,50700000.0
2008-01-30 15:49:00,0.993,0.99305,0.9926,0.9928,28100000.0
2008-01-30 15:50:00,0.9928,0.9929,0.9926,0.99265,30700000.0
2008-01-30 15:51:00,0.99265,0.99275,0.9925,0.9926,91900000.0
2008-01-30 15:52:00,0.9926,0.9929,0.99255,0.99275,25000000.0
2008-01-30 15:53:00,0.9927,0.9928,0.9921,0.99255,203800001.0
2008-01-30 15:54:00,0.9926,0.9927,0.9923,0.9925,18000000.0
2008-01-30 15:55:00,0.9925,0.9925,0.992,0.99215,144500000.0
2008-01-30 15:56:00,0.99215,0.9923,0.9921,0.9923,39100000.0
2008-01-30 15:57:00,0.99225,0.99245,0.9922,0.99225,26300000.0
2008-01-30 15:58:00,0.99225,0.9925,0.9922,0.9923,37700000.0
2008-01-30 15:59:00,0.9923,0.99275,0.9923,0.9924,41400000.0
2008-01-30 16:00:00,0.9924,0.9928,0.99235,0.99265,44500000.0
2008-01-30 16:01:00,0.9927,0.9927,0.9925,0.99255,20200000.0
2008-01-30 16:02:00,0.9927,0.99305,0.99255,0.99285,44100000.0
2008-01-30 16:03:00,0.9929,0.99335,0.99265,0.99305,115399999.0
2008-01-30 16:04:00,0.99305,0.9936,0.993,0.9934,77800000.0
2008-01-30 16:05:00,0.9934,0.9936,0.9933,0.9934,29900000.0
2008-01-30 16:06:00,0.9934,0.9935,0.99325,0.9935,14800000.0
2008-01-30 16:07:00,0.9935,0.9936,0.9932,0.9934,45800000.0
2008-01-30 16:08:00,0.9934,0.9934,0.99325,0.9933,14700000.0
2008-01-30 16:09:00,0.9933,0.99335,0.99325,0.99335,19000000.0
2008-01-30 16:10:00,0.99335,0.9935,0.9932,0.9935,320300000.0
2008-01-30 16:11:00,0.9934,0.99345,0.9932,0.9932,41900000.0
2008-01-30 16:12:00,0.9932,0.9933,0.99305,0.99315,44400000.0
2008-01-30 16:13:00,0.99315,0.9932,0.99295,0.9931,48400000.0
2008-01-30 16:14:00,0.9931,0.9932,0.99285,0.9929,116999999.0
2008-01-30 16:15:00,0.9929,0.99335,0.9928,0.99315,300600000.0
2008-01-30 16:16:00,0.9931,0.994,0.9931,0.9939,86600000.0
2008-01-30 16:17:00,0.9939,0.9942,0.99375,0.99385,53100000.0
2008-01-30 16:18:00,0.9939,0.99445,0.9939,0.99435,32400000.0
2008-01-30 16:19:00,0.99435,0.99435,0.9937,0.99425,159100000.0
2008-01-30 16:20:00,0.99425,0.99425,0.9937,0.99385,90900000.0
2008-01-30 16:21:00,0.99385,0.99415,0.9938,0.9939,169900000.0
2008-01-30 16:22:00,0.994,0.9941,0.99385,0.99395,118599999.0
2008-01-30 16:23:00,0.9939,0.9942,0.99385,0.99415,54000000.0
2008-01-30 16:24:00,0.99415,0.9943,0.99405,0.9942,95400000.0
2008-01-30 16:25:00,0.9942,0.99505,0.9942,0.9949,67900000.0
2008-01-30 16:26:00,0.9949,0.99495,0.9946,0.99485,29600000.0
2008-01-30 16:27:00,0.99485,0.9952,0.99475,0.99505,314000000.0
2008-01-30 16:28:00,0.99505,0.99545,0.99485,0.9953,76800000.0
2008-01-30 16:29:00,0.9953,0.9953,0.99485,0.99485,32100000.0
2008-01-30 16:30:00,0.99485,0.995,0.9948,0.9948,29100000.0
2008-01-30 16:31:00,0.995,0.995,0.99405,0.99425,135299999.0
2008-01-30 16:32:00,0.99425,0.9944,0.99405,0.9943,98799997.0
2008-01-30 16:33:00,0.9943,0.9946,0.9943,0.9943,39900000.0
2008-01-30 16:34:00,0.9943,0.995,0.99425,0.9948,218799999.0
2008-01-30 16:35:00,0.9948,0.995,0.9948,0.9949,197400000.0
2008-01-30 16:36:00,0.9949,0.995,0.99485,0.9949,164600000.0
2008-01-30 16:37:00,0.99485,0.995,0.9948,0.9949,126123900.0
2008-01-30 16:38:00,0.9949,0.99505,0.99485,0.995,80600000.0
2008-01-30 16:39:00,0.99525,0.99575,0.9951,0.9954,92700000.0
2008-01-30 16:40:00,0.9954,0.99555,0.99485,0.99485,566999999.0
2008-01-30 16:41:00,0.99485,0.995,0.99475,0.995,496600000.0
2008-01-30 16:42:00,0.995,0.9951,0.99495,0.995,230199997.0
2008-01-30 16:43:00,0.995,0.99515,0.995,0.99505,22400000.0
2008-01-30 16:44:00,0.99505,0.99525,0.99485,0.995,75500000.0
2008-01-30 16:45:00,0.99505,0.9951,0.99495,0.9951,87000000.0
2008-01-30 16:46:00,0.9951,0.9952,0.99495,0.9951,300999999.0
2008-01-30 16:47:00,0.9951,0.99545,0.9951,0.99545,33000000.0
2008-01-30 16:48:00,0.99545,0.9958,0.99545,0.9956,107700000.0
2008-01-30 16:49:00,0.99575,0.99575,0.99555,0.99565,205600001.0
2008-01-30 16:50:00,0.99565,0.9957,0.99545,0.9957,140900000.0
2008-01-30 16:51:00,0.9957,0.99575,0.9954,0.9954,129650000.0
2008-01-30 16:52:00,0.9954,0.9954,0.9948,0.99485,395900001.0
2008-01-30 16:53:00,0.9948,0.99515,0.99475,0.9951,315800001.0
2008-01-30 16:54:00,0.9951,0.9951,0.99465,0.99465,165100000.0
2008-01-30 16:55:00,0.99465,0.99465,0.9944,0.99445,99300000.0
2008-01-30 16:56:00,0.99445,0.99445,0.99415,0.99435,299700002.0
2008-01-30 16:57:00,0.9944,0.99475,0.9944,0.99475,191300000.0
2008-01-30 16:58:00,0.9947,0.9949,0.9947,0.9948,164000000.0
2008-01-30 16:59:00,0.9948,0.9949,0.99475,0.99485,47500000.0
2008-01-30 17:00:00,0.99485,0.996,0.99485,0.99595,88600000.0
2008-01-30 17:01:00,0.99595,0.9964,0.9959,0.9963,105300000.0
2008-01-30 17:02:00,0.9962,0.9963,0.99595,0.9962,121600000.0
2008-01-30 17:03:00,0.99615,0.997,0.99615,0.99685,488800000.0
2008-01-30 17:04:00,0.9969,0.99715,0.99655,0.99655,683199997.0
2008-01-30 17:05:00,0.9966,0.9968,0.9963,0.9966,463000002.0
2008-01-30 17:06:00,0.99645,0.9965,0.99625,0.99635,388899990.0
2008-01-30 17:07:00,0.9964,0.9964,0.99635,0.9964,102300000.0
2008-01-30 17:08:00,0.9964,0.9965,0.99615,0.9963,776099992.0
2008-01-30 17:09:00,0.9963,0.9967,0.99615,0.99615,377999996.0
2008-01-30 17:10:00,0.9961,0.9961,0.9957,0.9958,552300000.0
2008-01-30 17:11:00,0.9958,0.9959,0.9956,0.9958,100100000.0
2008-01-30 17:12:00,0.9958,0.99585,0.9957,0.99575,277200000.0
2008-01-30 17:13:00,0.9958,0.9959,0.99565,0.9958,535900004.0
2008-01-30 17:14:00,0.99575,0.99595,0.99575,0.99595,24500000.0
2008-01-30 17:15:00,0.99595,0.9961,0.9959,0.996,390799999.0
2008-01-30 17:16:00,0.996,0.996,0.9958,0.9958,232000000.0
2008-01-30 17:17:00,0.9958,0.9958,0.9957,0.9958,86399999.0
2008-01-30 17:18:00,0.9958,0.9958,0.99575,0.9958,32700000.0
2008-01-30 17:19:00,0.9958,0.9958,0.99575,0.9958,38600000.0
2008-01-30 17:20:00,0.99575,0.9958,0.9957,0.9958,283800000.0
2008-01-30 17:21:00,0.99575,0.9959,0.9957,0.9959,83600000.0
2008-01-30 17:22:00,0.9959,0.9959,0.9958,0.9958,209000000.0
2008-01-30 17:23:00,0.99585,0.99585,0.99585,0.99585,33400000.0
2008-01-30 17:24:00,0.9958,0.9959,0.9958,0.99585,25500000.0
2008-01-30 17:25:00,0.9959,0.996,0.99585,0.99585,256100000.0
2008-01-30 17:26:00,0.99585,0.9959,0.99585,0.9959,290000000.0
2008-01-30 17:27:00,0.9959,0.99595,0.9958,0.99585,126200000.0
2008-01-30 17:28:00,0.99585,0.99585,0.9955,0.9955,246599997.0
2008-01-30 17:29:00,0.99535,0.9954,0.99515,0.9954,133200001.0
2008-01-30 17:30:00,0.9954,0.99565,0.99535,0.99555,497000003.0
2008-01-30 17:31:00,0.99555,0.99575,0.99545,0.9957,300300004.0
2008-01-30 17:32:00,0.99575,0.9961,0.9957,0.9959,268700000.0
2008-01-30 17:33:00,0.9959,0.9961,0.9958,0.99595,155500000.0
2008-01-30 17:34:00,0.99595,0.996,0.9958,0.9958,418400004.0
2008-01-30 17:35:00,0.9958,0.9963,0.99575,0.9963,285600004.0
2008-01-30 17:36:00,0.99565,0.9964,0.99565,0.99605,231999996.0
2008-01-30 17:37:00,0.99605,0.9962,0.996,0.9962,592900000.0
2008-01-30 17:38:00,0.9962,0.9963,0.99605,0.99605,387700002.0
2008-01-30 17:39:00,0.99605,0.9961,0.99595,0.99595,371500000.0
2008-01-30 17:40:00,0.996,0.996,0.99595,0.996,40000000.0
2008-01-30 17:41:00,0.996,0.9961,0.99595,0.9961,928900025.0
2008-01-30 17:42:00,0.9961,0.9961,0.99605,0.9961,301099999.0
2008-01-30 17:43:00,0.9961,0.9962,0.996,0.99605,240099999.0
2008-01-30 17:44:00,0.996,0.9961,0.996,0.9961,36800000.0
2008-01-30 17:45:00,0.9961,0.9961,0.99595,0.99595,232099996.0
2008-01-30 17:46:00,0.99595,0.99615,0.9959,0.99615,377599999.0
2008-01-30 17:47:00,0.99615,0.9962,0.99615,0.99615,21600000.0
2008-01-30 17:48:00,0.9962,0.9962,0.99615,0.9962,293800003.0
2008-01-30 17:49:00,0.9962,0.9962,0.9961,0.9961,125100000.0
2008-01-30 17:50:00,0.9962,0.9963,0.99615,0.99625,69900000.0
2008-01-30 17:51:00,0.99625,0.99635,0.9959,0.9959,56000000.0
2008-01-30 17:52:00,0.9959,0.99605,0.99585,0.99605,155700000.0
2008-01-30 17:53:00,0.99605,0.9963,0.996,0.99625,63000000.0
2008-01-30 17:54:00,0.9963,0.9963,0.99595,0.9961,88300000.0
2008-01-30 17:55:00,0.99615,0.99615,0.9958,0.99585,68500000.0
2008-01-30 17:56:00,0.99585,0.99595,0.9958,0.99595,23900000.0
2008-01-30 17:57:00,0.99595,0.99605,0.99595,0.996,56400000.0
2008-01-30 17:58:00,0.99595,0.99615,0.9958,0.996,101500000.0
2008-01-30 17:59:00,0.996,0.9963,0.99595,0.9963,27500000.0
2008-01-30 18:00:00,0.9963,0.9963,0.99595,0.996,137500000.0
2008-01-30 18:01:00,0.996,0.99605,0.99565,0.99565,36900000.0
2008-01-30 18:02:00,0.99565,0.99565,0.9955,0.9956,15400000.0
2008-01-30 18:03:00,0.9956,0.9956,0.99525,0.99525,29700000.0
2008-01-30 18:04:00,0.9952,0.99535,0.99475,0.9952,100500000.0
2008-01-30 18:05:00,0.9952,0.99535,0.995,0.9953,34000000.0
2008-01-30 18:06:00,0.9953,0.9955,0.9952,0.9953,42300000.0
2008-01-30 18:07:00,0.99535,0.99535,0.99505,0.99505,29800000.0
2008-01-30 18:08:00,0.99505,0.99515,0.9949,0.99495,70600000.0
2008-01-30 18:09:00,0.99495,0.99505,0.9947,0.99475,98000000.0
2008-01-30 18:10:00,0.9948,0.99495,0.99465,0.99475,183600000.0
2008-01-30 18:11:00,0.99475,0.995,0.9947,0.995,159400000.0
2008-01-30 18:12:00,0.995,0.9952,0.995,0.9952,32300000.0
2008-01-30 18:13:00,0.9952,0.9952,0.99505,0.99505,162500000.0
2008-01-30 18:14:00,0.9951,0.99515,0.99505,0.99505,10800000.0
2008-01-30 18:15:00,0.99505,0.99505,0.99485,0.995,96400000.0
2008-01-30 18:16:00,0.9949,0.99505,0.9949,0.995,220600000.0
2008-01-30 18:17:00,0.99505,0.9954,0.99505,0.99535,232100000.0
2008-01-30 18:18:00,0.99535,0.99545,0.9953,0.99535,39400000.0
2008-01-30 18:19:00,0.99535,0.99535,0.99505,0.9951,140733000.0
2008-01-30 18:20:00,0.9951,0.99515,0.99485,0.99505,309499997.0
2008-01-30 18:21:00,0.9951,0.9951,0.99495,0.995,147700000.0
2008-01-30 18:22:00,0.995,0.995,0.9949,0.995,80300000.0
2008-01-30 18:23:00,0.995,0.99505,0.99475,0.9949,216700002.0
2008-01-30 18:24:00,0.99495,0.99515,0.9948,0.99515,111400000.0
2008-01-30 18:25:00,0.99515,0.99515,0.9949,0.995,30000000.0
2008-01-30 18:26:00,0.995,0.995,0.9948,0.9949,31200000.0
2008-01-30 18:27:00,0.9949,0.9951,0.9948,0.99495,88000000.0
2008-01-30 18:28:00,0.995,0.99535,0.99495,0.99525,184700000.0
2008-01-30 18:29:00,0.99525,0.99525,0.9952,0.99525,26000000.0
2008-01-30 18:30:00,0.99525,0.9953,0.99515,0.99525,159800000.0
2008-01-30 18:31:00,0.99525,0.9953,0.99515,0.99515,596199996.0
2008-01-30 18:32:00,0.99515,0.9952,0.99515,0.9952,182200000.0
2008-01-30 18:33:00,0.9952,0.9952,0.9948,0.99485,220700000.0
2008-01-30 18:34:00,0.9949,0.9949,0.99475,0.99475,128800001.0
2008-01-30 18:35:00,0.9948,0.99505,0.9947,0.995,170000000.0
2008-01-30 18:36:00,0.995,0.995,0.9948,0.9948,34700000.0
2008-01-30 18:37:00,0.9948,0.995,0.9948,0.99485,90500000.0
2008-01-30 18:38:00,0.99485,0.99485,0.9946,0.99465,141000000.0
2008-01-30 18:39:00,0.9946,0.99475,0.9946,0.9947,58700000.0
2008-01-30 18:40:00,0.9947,0.9949,0.9947,0.99485,105100000.0
2008-01-30 18:41:00,0.9949,0.9949,0.9948,0.9949,47200000.0
2008-01-30 18:42:00,0.9949,0.99495,0.99475,0.99475,72000000.0
2008-01-30 18:43:00,0.99475,0.9951,0.99475,0.9948,126400000.0
2008-01-30 18:44:00,0.9948,0.9949,0.9945,0.9947,537599995.0
2008-01-30 18:45:00,0.9947,0.99475,0.9946,0.99465,327200001.0
2008-01-30 18:46:00,0.99465,0.9947,0.9946,0.99465,206900004.0
2008-01-30 18:47:00,0.99465,0.9949,0.9946,0.9947,446800001.0
2008-01-30 18:48:00,0.99465,0.9948,0.99455,0.99455,116900000.0
2008-01-30 18:49:00,0.99455,0.99455,0.99425,0.9943,150298853.0
2008-01-30 18:50:00,0.99435,0.9944,0.99425,0.9943,57400000.0
2008-01-30 18:51:00,0.9943,0.9944,0.99425,0.99435,161099998.0
2008-01-30 18:52:00,0.9944,0.99445,0.994,0.994,215199999.0
2008-01-30 18:53:00,0.994,0.9941,0.9937,0.994,264300000.0
2008-01-30 18:54:00,0.994,0.99405,0.9936,0.99375,243200000.0
2008-01-30 18:55:00,0.99375,0.99385,0.99365,0.99385,458500003.0
2008-01-30 18:56:00,0.99385,0.9939,0.9938,0.9938,21200000.0
2008-01-30 18:57:00,0.99375,0.9938,0.99365,0.99375,341100000.0
2008-01-30 18:58:00,0.99375,0.99385,0.99375,0.99375,80200000.0
2008-01-30 18:59:00,0.99375,0.99375,0.9934,0.9936,235200000.0
2008-01-30 19:00:00,0.9936,0.9938,0.99355,0.9937,77200000.0
2008-01-30 19:01:00,0.99365,0.9942,0.99365,0.99405,85100000.0
2008-01-30 19:02:00,0.99405,0.9941,0.99395,0.9941,59800000.0
2008-01-30 19:03:00,0.9941,0.9941,0.9939,0.994,141400000.0
2008-01-30 19:04:00,0.99405,0.99415,0.99395,0.99405,22500000.0
2008-01-30 19:05:00,0.99405,0.99425,0.994,0.99425,70700000.0
2008-01-30 19:06:00,0.99425,0.9946,0.99415,0.9946,167600000.0
2008-01-30 19:07:00,0.9946,0.9947,0.9946,0.99465,6500000.0
2008-01-30 19:08:00,0.9946,0.9947,0.99455,0.9947,13800000.0
2008-01-30 19:09:00,0.9946,0.99465,0.9945,0.99455,15100000.0
2008-01-30 19:10:00,0.99455,0.99455,0.99435,0.9945,87799999.0
2008-01-30 19:11:00,0.9945,0.99455,0.99445,0.9945,40900000.0
2008-01-30 19:12:00,0.9945,0.9945,0.99435,0.9944,25800000.0
2008-01-30 19:13:00,0.99445,0.99445,0.9944,0.9944,2300000.0
2008-01-30 19:14:00,0.9944,0.99445,0.99435,0.9944,13100000.0
2008-01-30 19:15:00,0.9944,0.9944,0.99425,0.99435,71600000.0
2008-01-30 19:16:00,0.99435,0.99435,0.99425,0.99425,131200000.0
2008-01-30 19:17:00,0.9943,0.99445,0.99425,0.9944,52700000.0
2008-01-30 19:18:00,0.9944,0.99445,0.99435,0.9944,9100000.0
2008-01-30 19:19:00,0.99445,0.99445,0.9943,0.9943,173900000.0
2008-01-30 19:20:00,0.99435,0.9944,0.9943,0.9944,117900001.0
2008-01-30 19:21:00,0.9944,0.9946,0.9944,0.9945,81900000.0
2008-01-30 19:22:00,0.9945,0.9948,0.9944,0.9948,88300000.0
2008-01-30 19:23:00,0.9948,0.9948,0.99445,0.99465,11500000.0
2008-01-30 19:24:00,0.9946,0.9947,0.99455,0.99455,62800000.0
2008-01-30 19:25:00,0.99455,0.9947,0.9945,0.9946,32400000.0
2008-01-30 19:26:00,0.9946,0.9946,0.9945,0.9946,10900000.0
2008-01-30 19:27:00,0.9946,0.9946,0.99455,0.99455,3200000.0
2008-01-30 19:28:00,0.99455,0.99465,0.9944,0.99455,216400000.0
2008-01-30 19:29:00,0.9945,0.9946,0.9944,0.9946,118300003.0
2008-01-30 19:30:00,0.9946,0.9946,0.9945,0.9946,32500000.0
2008-01-30 19:31:00,0.9946,0.99485,0.9946,0.99475,18100000.0
2008-01-30 19:32:00,0.99475,0.99475,0.9947,0.9947,139900000.0
2008-01-30 19:33:00,0.9947,0.9948,0.9947,0.9948,82300000.0
2008-01-30 19:34:00,0.9948,0.9948,0.9947,0.99475,233900000.0
2008-01-30 19:35:00,0.99475,0.9948,0.9947,0.9947,112100000.0
2008-01-30 19:36:00,0.99475,0.9948,0.9947,0.9947,23600000.0
2008-01-30 19:37:00,0.9948,0.9948,0.9947,0.99475,19500000.0
2008-01-30 19:38:00,0.99475,0.9948,0.9946,0.9947,29300000.0
2008-01-30 19:39:00,0.9947,0.99475,0.9946,0.9947,49500000.0
2008-01-30 19:40:00,0.9947,0.9947,0.9946,0.9946,170800000.0
2008-01-30 19:41:00,0.9946,0.9947,0.9945,0.9946,58300000.0
2008-01-30 19:42:00,0.99465,0.99475,0.9946,0.9946,8700000.0
2008-01-30 19:43:00,0.9946,0.99465,0.9946,0.9946,15700000.0
2008-01-30 19:44:00,0.9946,0.9946,0.9945,0.99455,43100000.0
2008-01-30 19:45:00,0.99455,0.9947,0.9945,0.9946,28900000.0
2008-01-30 19:46:00,0.9946,0.9946,0.99365,0.99365,323099999.0
2008-01-30 19:47:00,0.99365,0.99395,0.99355,0.9939,270200000.0
2008-01-30 19:48:00,0.9939,0.9939,0.9937,0.9937,62500001.0
2008-01-30 19:49:00,0.99365,0.99365,0.9932,0.9932,49186020.0
2008-01-30 19:50:00,0.9932,0.9935,0.99315,0.99325,51000000.0
2008-01-30 19:51:00,0.99325,0.99335,0.99315,0.99325,35100000.0
2008-01-30 19:52:00,0.99325,0.99335,0.99315,0.99325,94300000.0
2008-01-30 19:53:00,0.99325,0.9934,0.99315,0.99325,37000000.0
2008-01-30 19:54:00,0.99325,0.9937,0.99325,0.99355,15200000.0
2008-01-30 19:55:00,0.99355,0.9937,0.9934,0.9937,198799999.0
2008-01-30 19:56:00,0.99375,0.9942,0.99375,0.99385,691500000.0
2008-01-30 19:57:00,0.99385,0.9944,0.99385,0.99435,474400001.0
2008-01-30 19:58:00,0.99435,0.99435,0.99385,0.99405,542910000.0
2008-01-30 19:59:00,0.99405,0.9944,0.99385,0.9943,356000000.0
2008-01-30 20:00:00,0.9943,0.9943,0.99405,0.9942,316400000.0
2008-01-30 20:01:00,0.9942,0.9942,0.99405,0.99405,121200000.0
2008-01-30 20:02:00,0.99405,0.99425,0.9939,0.99405,106300001.0
2008-01-30 20:03:00,0.99395,0.99415,0.99355,0.994,121299999.0
2008-01-30 20:04:00,0.994,0.9941,0.99385,0.99385,13400000.0
2008-01-30 20:05:00,0.99385,0.994,0.9938,0.99395,334299999.0
2008-01-30 20:06:00,0.994,0.994,0.9938,0.9938,7300000.0
2008-01-30 20:07:00,0.9938,0.9942,0.9937,0.9942,124300000.0
2008-01-30 20:08:00,0.9942,0.9942,0.99395,0.99415,66000000.0
2008-01-30 20:09:00,0.99415,0.99425,0.994,0.9942,116500000.0
2008-01-30 20:10:00,0.99425,0.9944,0.9941,0.99425,58600001.0
2008-01-30 20:11:00,0.99425,0.9945,0.9938,0.9938,89300000.0
2008-01-30 20:12:00,0.9938,0.9942,0.9937,0.9941,79300000.0
2008-01-30 20:13:00,0.9941,0.9941,0.9936,0.994,67500000.0
2008-01-30 20:14:00,0.994,0.994,0.99365,0.9937,21500000.0
2008-01-30 20:15:00,0.99375,0.99395,0.9936,0.99395,41500000.0
2008-01-30 20:16:00,0.99395,0.99395,0.9938,0.9938,3300000.0
2008-01-30 20:17:00,0.9938,0.9939,0.99375,0.99375,5300000.0
2008-01-30 20:18:00,0.99375,0.99395,0.99375,0.99385,16300000.0
2008-01-30 20:19:00,0.99385,0.99405,0.99365,0.99365,325600000.0
2008-01-30 20:20:00,0.9937,0.99375,0.99355,0.9937,107532000.0
2008-01-30 20:21:00,0.99375,0.99375,0.9936,0.9936,144200002.0
2008-01-30 20:22:00,0.9936,0.9936,0.99355,0.9936,183600000.0
2008-01-30 20:23:00,0.9935,0.9936,0.9935,0.9936,278699997.0
2008-01-30 20:24:00,0.9936,0.9937,0.9934,0.99365,213000000.0
2008-01-30 20:25:00,0.9937,0.9937,0.99355,0.9937,100800000.0
2008-01-30 20:26:00,0.9937,0.9939,0.99365,0.9937,95400000.0
2008-01-30 20:27:00,0.9937,0.9937,0.99335,0.99335,344500000.0
2008-01-30 20:28:00,0.9934,0.9934,0.99335,0.9934,357400003.0
2008-01-30 20:29:00,0.9934,0.9937,0.99335,0.9935,264299999.0
2008-01-30 20:30:00,0.9935,0.9936,0.9934,0.99355,432900000.0
2008-01-30 20:31:00,0.99355,0.99355,0.9932,0.99335,612499999.0
2008-01-30 20:32:00,0.9934,0.99345,0.9932,0.9932,635450000.0
2008-01-30 20:33:00,0.9932,0.9934,0.9932,0.9934,144499999.0
2008-01-30 20:34:00,0.9934,0.9934,0.9932,0.9933,130400000.0
2008-01-30 20:35:00,0.9932,0.9934,0.9932,0.9934,196500000.0
2008-01-30 20:36:00,0.9934,0.9934,0.99325,0.9933,138600000.0
2008-01-30 20:37:00,0.9933,0.9934,0.99325,0.99325,242400000.0
2008-01-30 20:38:00,0.99325,0.9934,0.9932,0.9934,234899999.0
2008-01-30 20:39:00,0.9934,0.9934,0.9932,0.9932,184700001.0
2008-01-30 20:40:00,0.9932,0.9932,0.9932,0.9932,13800000.0
2008-01-30 20:41:00,0.9932,0.9932,0.99315,0.99315,57100000.0
2008-01-30 20:42:00,0.99315,0.9935,0.99315,0.9934,528999993.0
2008-01-30 20:43:00,0.9934,0.9935,0.99325,0.9935,186000000.0
2008-01-30 20:44:00,0.9935,0.9935,0.9933,0.99335,119900000.0
2008-01-30 20:45:00,0.9933,0.9936,0.9933,0.9936,92800000.0
2008-01-30 20:46:00,0.9936,0.9936,0.99335,0.99335,273199999.0
2008-01-30 20:47:00,0.99335,0.9935,0.99335,0.9935,136000000.0
2008-01-30 20:48:00,0.9935,0.9935,0.9934,0.99345,77300001.0
2008-01-30 20:49:00,0.99345,0.9935,0.99335,0.9935,40900000.0
2008-01-30 20:50:00,0.9935,0.9935,0.9934,0.9935,113300000.0
2008-01-30 20:51:00,0.9935,0.9938,0.99335,0.99335,183400000.0
2008-01-30 20:52:00,0.99335,0.9935,0.9933,0.9934,98100000.0
2008-01-30 20:53:00,0.99345,0.99345,0.9933,0.9933,279388098.0
2008-01-30 20:54:00,0.9933,0.9934,0.9933,0.9934,275999999.0
2008-01-30 20:55:00,0.9934,0.9934,0.9931,0.9931,289000001.0
2008-01-30 20:56:00,0.9931,0.9933,0.993,0.9932,241700005.0
2008-01-30 20:57:00,0.9932,0.9933,0.9931,0.9932,207384000.0
2008-01-30 20:58:00,0.9932,0.9932,0.9931,0.9931,143600000.0
2008-01-30 20:59:00,0.9931,0.9932,0.993,0.9931,268100000.0
2008-01-30 21:00:00,0.9931,0.99325,0.99305,0.99325,53600000.0
2008-01-30 21:01:00,0.99325,0.99325,0.9932,0.9932,34900000.0
2008-01-30 21:02:00,0.9932,0.9933,0.99305,0.99315,156100000.0
2008-01-30 21:03:00,0.99315,0.9933,0.99305,0.9933,352784001.0
2008-01-30 21:04:00,0.9933,0.9938,0.9933,0.99375,292500000.0
2008-01-30 21:05:00,0.9936,0.9942,0.99345,0.9937,356649999.0
2008-01-30 21:06:00,0.9937,0.9942,0.9937,0.99405,195484000.0
2008-01-30 21:07:00,0.9942,0.9943,0.9934,0.99365,563299998.0
2008-01-30 21:08:00,0.9937,0.9942,0.99365,0.994,454599998.0
2008-01-30 21:09:00,0.994,0.99445,0.9939,0.9941,337899999.0
2008-01-30 21:10:00,0.99405,0.9942,0.9935,0.994,421700001.0
2008-01-30 21:11:00,0.994,0.994,0.9933,0.9938,463000000.0
2008-01-30 21:12:00,0.9938,0.99415,0.99305,0.9932,427399999.0
2008-01-30 21:13:00,0.9932,0.99435,0.99315,0.9939,260800000.0
2008-01-30 21:14:00,0.9939,0.9939,0.9926,0.9929,124800000.0
2008-01-30 21:15:00,0.9929,0.9929,0.9909,0.9914,508600000.0
2008-01-30 21:16:00,0.9912,0.9923,0.9912,0.9923,646400000.0
2008-01-30 21:17:00,0.9924,0.9925,0.9919,0.99195,840304000.0
2008-01-30 21:18:00,0.99195,0.9922,0.9912,0.9916,678035997.0
2008-01-30 21:19:00,0.9916,0.9919,0.9912,0.9916,415700000.0
2008-01-30 21:20:00,0.9916,0.9917,0.9894,0.99,890680000.0
2008-01-30 21:21:00,0.9901,0.99045,0.9893,0.9893,1045283997.0
2008-01-30 21:22:00,0.9893,0.9893,0.9885,0.9886,595100001.0
2008-01-30 21:23:00,0.9887,0.9887,0.98755,0.9876,664100001.0
2008-01-30 21:24:00,0.9876,0.9887,0.9876,0.9882,830100001.0
2008-01-30 21:25:00,0.9882,0.9892,0.9882,0.9886,1192233996.0
2008-01-30 21:26:00,0.9886,0.9891,0.9881,0.9885,1015355996.0
2008-01-30 21:27:00,0.9885,0.989,0.9885,0.9888,504884001.0
2008-01-30 21:28:00,0.9887,0.9893,0.9886,0.9888,986083998.0
2008-01-30 21:29:00,0.98885,0.9895,0.98885,0.9892,605850000.0
2008-01-30 21:30:00,0.9892,0.9896,0.9892,0.9895,382300000.0
2008-01-30 21:31:00,0.9895,0.9896,0.989,0.9893,803000000.0
2008-01-30 21:32:00,0.9893,0.9898,0.9893,0.9897,2043667994.0
2008-01-30 21:33:00,0.9897,0.9897,0.9892,0.9895,1004500001.0
2008-01-30 21:34:00,0.9895,0.9909,0.9895,0.9907,1391700006.0
2008-01-30 21:35:00,0.9907,0.99165,0.9906,0.9912,1587599994.0
2008-01-30 21:36:00,0.9912,0.9915,0.9909,0.9914,975687996.0
2008-01-30 21:37:00,0.9914,0.9916,0.9912,0.9913,767148000.0
2008-01-30 21:38:00,0.9913,0.9914,0.99005,0.9904,1359915998.0
2008-01-30 21:39:00,0.9904,0.9906,0.9902,0.9904,744420000.0
2008-01-30 21:40:00,0.9904,0.9905,0.9897,0.9899,627600000.0
2008-01-30 21:41:00,0.9899,0.9899,0.98905,0.98915,627240001.0
2008-01-30 21:42:00,0.98915,0.98935,0.9883,0.9883,410000000.0
2008-01-30 21:43:00,0.9883,0.9891,0.9883,0.98905,410075997.0
2008-01-30 21:44:00,0.98905,0.9894,0.989,0.9892,1427220003.0
2008-01-30 21:45:00,0.9892,0.9898,0.9892,0.9898,998688008.0
2008-01-30 21:46:00,0.9898,0.9898,0.9897,0.9898,753652008.0
2008-01-30 21:47:00,0.9898,0.9898,0.98965,0.9897,480520000.0
2008-01-30 21:48:00,0.9898,0.9898,0.9895,0.9895,545168000.0
2008-01-30 21:49:00,0.98945,0.9895,0.9893,0.98935,778799998.0
2008-01-30 21:50:00,0.98935,0.98935,0.9888,0.98895,809499999.0
2008-01-30 21:51:00,0.98895,0.98925,0.98855,0.9887,1773400003.0
2008-01-30 21:52:00,0.98875,0.9893,0.98855,0.989,516783999.0
2008-01-30 21:53:00,0.98905,0.9892,0.98875,0.98875,377500003.0
2008-01-30 21:54:00,0.98875,0.98885,0.98875,0.9888,319600000.0
2008-01-30 21:55:00,0.9888,0.98885,0.98845,0.9886,829499995.0
2008-01-30 21:56:00,0.9886,0.98865,0.98755,0.9876,414000000.0
2008-01-30 21:57:00,0.9876,0.9881,0.98755,0.9881,453168000.0
2008-01-30 21:58:00,0.988,0.9883,0.9876,0.98815,431660001.0
2008-01-30 21:59:00,0.98815,0.98855,0.9879,0.98855,757699991.0
2008-01-30 22:00:00,0.98855,0.98855,0.9878,0.9881,1041900003.0
2008-01-30 22:01:00,0.9881,0.98835,0.98725,0.98725,508890002.0
2008-01-30 22:02:00,0.98725,0.9877,0.987,0.98725,1172599997.0
2008-01-30 22:03:00,0.9873,0.9876,0.9873,0.9875,504300000.0
2008-01-30 22:04:00,0.9875,0.9876,0.9872,0.9873,1526499982.0
2008-01-30 22:05:00,0.9873,0.9877,0.9872,0.9873,1270199994.0
2008-01-30 22:06:00,0.9872,0.9878,0.9872,0.9878,951599996.0
2008-01-30 22:07:00,0.9878,0.988,0.9877,0.9879,1136533999.0
2008-01-30 22:08:00,0.9879,0.9885,0.9878,0.9885,725100002.0
2008-01-30 22:09:00,0.9885,0.9885,0.9881,0.98815,461500000.0
2008-01-30 22:10:00,0.98815,0.9885,0.9881,0.9885,444800000.0
2008-01-30 22:11:00,0.9885,0.9886,0.9883,0.9885,368800000.0
2008-01-30 22:12:00,0.9885,0.9894,0.9884,0.9892,764600001.0
2008-01-30 22:13:00,0.98915,0.9895,0.9889,0.9894,454300002.0
2008-01-30 22:14:00,0.9894,0.9895,0.9883,0.9891,874499992.0
2008-01-30 22:15:00,0.9891,0.9897,0.989,0.9895,595399999.0
2008-01-30 22:16:00,0.9895,0.9895,0.9891,0.9891,952099994.0
2008-01-30 22:17:00,0.9891,0.9892,0.989,0.98905,487700002.0
2008-01-30 22:18:00,0.9891,0.9891,0.9889,0.989,1411899999.0
2008-01-30 22:19:00,0.9889,0.989,0.9889,0.989,433100000.0
2008-01-30 22:20:00,0.989,0.989,0.9888,0.98885,555400011.0
2008-01-30 22:21:00,0.9889,0.9892,0.9889,0.989,238500000.0
2008-01-30 22:22:00,0.989,0.9891,0.9889,0.989,316900000.0
2008-01-30 22:23:00,0.989,0.989,0.9885,0.9885,328012660.0
2008-01-30 22:24:00,0.9885,0.9889,0.9882,0.9882,596000000.0
2008-01-30 22:25:00,0.9882,0.9889,0.9881,0.9889,982999998.0
2008-01-30 22:26:00,0.9889,0.989,0.9887,0.9889,1398599990.0
2008-01-30 22:27:00,0.9889,0.9892,0.9887,0.9892,1570799999.0
2008-01-30 22:28:00,0.9892,0.9893,0.9892,0.9892,865200000.0
2008-01-30 22:29:00,0.9892,0.9892,0.9888,0.9888,289800001.0
2008-01-30 22:30:00,0.9888,0.989,0.9887,0.989,235200000.0
2008-01-30 22:31:00,0.989,0.989,0.98865,0.98885,285900000.0
2008-01-30 22:32:00,0.9888,0.9892,0.9888,0.9891,76400000.0
2008-01-30 22:33:00,0.9891,0.9896,0.9891,0.9896,180100000.0
2008-01-30 22:34:00,0.9896,0.9896,0.9894,0.9896,620000003.0
2008-01-30 22:35:00,0.9896,0.99,0.9896,0.9899,570500000.0
2008-01-30 22:36:00,0.99,0.9902,0.9897,0.99,973700007.0
2008-01-30 22:37:00,0.99,0.9904,0.9896,0.9902,644999999.0
2008-01-30 22:38:00,0.9902,0.9906,0.9901,0.9906,355600000.0
2008-01-30 22:39:00,0.9906,0.9907,0.9905,0.9906,586900001.0
2008-01-30 22:40:00,0.9907,0.991,0.9904,0.9904,466100001.0
2008-01-30 22:41:00,0.9904,0.9907,0.9904,0.9905,757699997.0
2008-01-30 22:42:00,0.9905,0.9906,0.9904,0.9905,288800000.0
2008-01-30 22:43:00,0.9905,0.9907,0.9904,0.9907,368300000.0
2008-01-30 22:44:00,0.9907,0.9914,0.9906,0.9914,378599993.0
2008-01-30 22:45:00,0.9914,0.9928,0.9914,0.9921,1520899990.0
2008-01-30 22:46:00,0.9922,0.9926,0.9919,0.992,805899999.0
2008-01-30 22:47:00,0.9921,0.9925,0.992,0.9925,816699999.0
2008-01-30 22:48:00,0.9925,0.9935,0.9925,0.9931,389600000.0
2008-01-30 22:49:00,0.9931,0.9932,0.9921,0.9928,942300005.0
2008-01-30 22:50:00,0.9928,0.9928,0.9919,0.9921,553200000.0
2008-01-30 22:51:00,0.9921,0.9922,0.9918,0.9918,445400000.0
2008-01-30 22:52:00,0.9918,0.9921,0.9916,0.9919,542499996.0
2008-01-30 22:53:00,0.992,0.9921,0.9919,0.9919,245900000.0
2008-01-30 22:54:00,0.9919,0.9929,0.9919,0.99275,481500000.0
2008-01-30 22:55:00,0.9929,0.9931,0.9928,0.993,436300001.0
2008-01-30 22:56:00,0.993,0.9931,0.9929,0.993,205000003.0
2008-01-30 22:57:00,0.993,0.9933,0.9927,0.9928,869200004.0
2008-01-30 22:58:00,0.9928,0.9933,0.9928,0.9932,162700000.0
2008-01-30 22:59:00,0.9932,0.9933,0.9931,0.9932,593700008.0
2008-01-30 23:00:00,0.9932,0.9932,0.9928,0.9932,574300000.0
2008-01-30 23:01:00,0.9932,0.9934,0.9932,0.9933,535999999.0
2008-01-30 23:02:00,0.9933,0.9933,0.9924,0.9928,1038100004.0
2008-01-30 23:03:00,0.9928,0.9928,0.9919,0.9926,875599992.0
2008-01-30 23:04:00,0.9926,0.9926,0.9921,0.9922,354200002.0
2008-01-30 23:05:00,0.9922,0.9922,0.992,0.992,157100000.0
2008-01-30 23:06:00,0.992,0.9923,0.992,0.9922,156800000.0
2008-01-30 23:07:00,0.9922,0.9922,0.9918,0.9918,293200000.0
2008-01-30 23:08:00,0.9919,0.9922,0.9918,0.9922,218100000.0
2008-01-30 23:09:00,0.9922,0.9922,0.9919,0.9922,187600000.0
2008-01-30 23:10:00,0.9922,0.9924,0.992,0.99225,332900000.0
2008-01-30 23:11:00,0.9923,0.9923,0.99215,0.9922,97400000.0
2008-01-30 23:12:00,0.9922,0.9923,0.99215,0.9923,87300000.0
2008-01-30 23:13:00,0.9923,0.9925,0.9922,0.9924,695400000.0
2008-01-30 23:14:00,0.9924,0.9929,0.9924,0.9929,381499998.0
2008-01-30 23:15:00,0.9929,0.9929,0.9924,0.9927,667200002.0
2008-01-30 23:16:00,0.9927,0.9927,0.99215,0.9923,830499995.0
2008-01-30 23:17:00,0.9923,0.9928,0.9922,0.9925,618700006.0
2008-01-30 23:18:00,0.9925,0.9928,0.9925,0.9927,409900000.0
2008-01-30 23:19:00,0.9927,0.9928,0.9926,0.9926,75000000.0
2008-01-30 23:20:00,0.9927,0.9928,0.99245,0.9926,99700000.0
2008-01-30 23:21:00,0.9927,0.9928,0.9926,0.9926,220600000.0
2008-01-30 23:22:00,0.9927,0.9929,0.9924,0.9924,331400000.0
2008-01-30 23:23:00,0.9924,0.9924,0.9922,0.9923,64000000.0
2008-01-30 23:24:00,0.9923,0.9924,0.9922,0.9924,150800000.0
2008-01-30 23:25:00,0.9924,0.99245,0.99215,0.99245,151200000.0
2008-01-30 23:26:00,0.9925,0.9925,0.9923,0.9925,71700000.0
2008-01-30 23:27:00,0.9924,0.9924,0.99225,0.9923,535400000.0
2008-01-30 23:28:00,0.9923,0.9924,0.99215,0.9924,114200000.0
2008-01-30 23:29:00,0.9924,0.9924,0.992,0.9924,69100000.0
2008-01-30 23:30:00,0.9924,0.9924,0.9923,0.9923,108900000.0
2008-01-30 23:31:00,0.9922,0.9926,0.9922,0.9926,226300000.0
2008-01-30 23:32:00,0.9926,0.993,0.9922,0.9928,737500003.0
2008-01-30 23:33:00,0.9929,0.9929,0.9928,0.9929,76300000.0
2008-01-30 23:34:00,0.9928,0.9935,0.9928,0.9929,379200000.0
2008-01-30 23:35:00,0.9929,0.9929,0.9926,0.9926,320300000.0
2008-01-30 23:36:00,0.9926,0.9927,0.9925,0.9927,277599997.0
2008-01-30 23:37:00,0.9927,0.9927,0.9924,0.9925,207700000.0
2008-01-30 23:38:00,0.9925,0.9926,0.9924,0.9924,165500000.0
2008-01-30 23:39:00,0.9925,0.9925,0.9922,0.9925,217599997.0
2008-01-30 23:40:00,0.9926,0.9927,0.9924,0.9925,475100000.0
2008-01-30 23:41:00,0.9925,0.9927,0.9924,0.9927,210400000.0
2008-01-30 23:42:00,0.9927,0.9927,0.9925,0.9927,126900000.0
2008-01-30 23:43:00,0.9927,0.9928,0.9926,0.9928,485800003.0
2008-01-30 23:44:00,0.9928,0.9929,0.9927,0.9929,108300000.0
2008-01-30 23:45:00,0.9927,0.9931,0.9926,0.9931,105400000.0
2008-01-30 23:46:00,0.9931,0.9931,0.9928,0.9929,95400000.0
2008-01-30 23:47:00,0.9929,0.993,0.9929,0.9929,115200000.0
2008-01-30 23:48:00,0.9929,0.9931,0.9928,0.9931,63500000.0
2008-01-30 23:49:00,0.9931,0.9931,0.9929,0.9929,233599997.0
2008-01-30 23:50:00,0.9929,0.9935,0.9929,0.9934,135300000.0
2008-01-30 23:51:00,0.9934,0.9935,0.9934,0.9934,104900000.0
2008-01-30 23:52:00,0.9934,0.9934,0.993,0.9933,212800000.0
2008-01-30 23:53:00,0.9933,0.9934,0.993,0.9932,301400000.0
2008-01-30 23:54:00,0.9932,0.9934,0.993,0.9932,75400000.0
2008-01-30 23:55:00,0.9931,0.9931,0.993,0.993,46900000.0
2008-01-30 23:56:00,0.99295,0.9931,0.99295,0.993,170400003.0
2008-01-30 23:57:00,0.993,0.9934,0.99295,0.993,82600000.0
2008-01-30 23:58:00,0.993,0.9935,0.9928,0.993,164800001.0
2008-01-30 23:59:00,0.993,0.993,0.9928,0.9929,247800002.0
2008-01-31 00:00:00,0.9929,0.9929,0.9927,0.9929,254400000.0
2008-01-31 00:01:00,0.9929,0.993,0.9929,0.993,463000000.0
2008-01-31 00:02:00,0.993,0.9932,0.993,0.9932,411600000.0
2008-01-31 00:03:00,0.9932,0.9935,0.9932,0.9935,494600002.0
2008-01-31 00:04:00,0.9934,0.9935,0.9931,0.9931,404700004.0
2008-01-31 00:05:00,0.9931,0.9933,0.9931,0.9932,449800000.0
2008-01-31 00:06:00,0.9932,0.9936,0.9932,0.9933,41700000.0
2008-01-31 00:07:00,0.9932,0.9934,0.9932,0.9934,264800000.0
2008-01-31 00:08:00,0.9935,0.9935,0.9934,0.9935,293000000.0
2008-01-31 00:09:00,0.9935,0.9935,0.9927,0.9935,170900000.0
2008-01-31 00:10:00,0.9935,0.9937,0.9934,0.9936,408200000.0
2008-01-31 00:11:00,0.9936,0.9936,0.9935,0.9936,154000000.0
2008-01-31 00:12:00,0.9935,0.9936,0.9934,0.9936,213100000.0
2008-01-31 00:13:00,0.9936,0.9936,0.9934,0.9935,170800000.0
2008-01-31 00:14:00,0.9935,0.9937,0.9935,0.99365,175000000.0
2008-01-31 00:15:00,0.99365,0.9937,0.9936,0.9936,125700000.0
2008-01-31 00:16:00,0.9936,0.9936,0.99345,0.99345,22400000.0
2008-01-31 00:17:00,0.9933,0.99365,0.9933,0.99365,57800000.0
2008-01-31 00:18:00,0.99365,0.99395,0.9936,0.9938,114100000.0
2008-01-31 00:19:00,0.9939,0.994,0.9939,0.994,23700000.0
2008-01-31 00:20:00,0.994,0.994,0.994,0.994,22100000.0
2008-01-31 00:21:00,0.994,0.994,0.9939,0.9939,83600000.0
2008-01-31 00:22:00,0.994,0.9945,0.994,0.9944,159100001.0
2008-01-31 00:23:00,0.9944,0.9949,0.9944,0.9945,61900000.0
2008-01-31 00:24:00,0.9945,0.9946,0.9943,0.9946,147900000.0
2008-01-31 00:25:00,0.9946,0.9946,0.9945,0.9945,12800000.0
2008-01-31 00:26:00,0.994,0.9948,0.994,0.9946,57000000.0
2008-01-31 00:27:00,0.9945,0.9951,0.9945,0.9951,304599999.0
2008-01-31 00:28:00,0.99515,0.996,0.99475,0.996,453399999.0
2008-01-31 00:29:00,0.996,0.9962,0.99495,0.9957,435700000.0
2008-01-31 00:30:00,0.9957,0.9961,0.9954,0.9957,594200000.0
2008-01-31 00:31:00,0.9957,0.9958,0.9951,0.9955,254600000.0
2008-01-31 00:32:00,0.9955,0.9957,0.995,0.995,89200000.0
2008-01-31 00:33:00,0.995,0.9951,0.9947,0.9948,102500002.0
2008-01-31 00:34:00,0.995,0.9951,0.9946,0.9948,375699994.0
2008-01-31 00:35:00,0.99495,0.99495,0.9947,0.9948,56400000.0
2008-01-31 00:36:00,0.9947,0.9948,0.9947,0.9948,14500000.0
2008-01-31 00:37:00,0.9948,0.9948,0.9946,0.9946,35100000.0
2008-01-31 00:38:00,0.9946,0.9949,0.9946,0.9949,53900000.0
2008-01-31 00:39:00,0.99495,0.99505,0.99495,0.995,27900000.0
2008-01-31 00:40:00,0.995,0.995,0.9945,0.9946,110700000.0
2008-01-31 00:41:00,0.9946,0.9947,0.99445,0.99445,96400000.0
2008-01-31 00:42:00,0.995,0.995,0.99495,0.995,91800000.0
2008-01-31 00:43:00,0.995,0.995,0.995,0.995,3200000.0
2008-01-31 00:44:00,0.995,0.9953,0.9947,0.995,176300000.0
2008-01-31 00:45:00,0.995,0.995,0.9949,0.995,75000000.0
2008-01-31 00:46:00,0.9949,0.99495,0.9945,0.99495,11900000.0
2008-01-31 00:47:00,0.99495,0.99545,0.9945,0.995,46200000.0
2008-01-31 00:48:00,0.995,0.995,0.9942,0.9942,12900000.0
2008-01-31 00:49:00,0.9949,0.995,0.9949,0.995,129100000.0
2008-01-31 00:50:00,0.995,0.995,0.995,0.995,11200000.0
2008-01-31 00:51:00,0.9948,0.995,0.99465,0.99465,253400000.0
2008-01-31 00:52:00,0.9944,0.9944,0.9944,0.9944,28000000.0
2008-01-31 00:53:00,0.9944,0.9946,0.9944,0.9946,93600000.0
2008-01-31 00:54:00,0.9946,0.9949,0.9946,0.9949,144000000.0
2008-01-31 00:55:00,0.9947,0.9947,0.9946,0.9947,251800000.0
2008-01-31 00:56:00,0.9948,0.9949,0.9947,0.9949,70200000.0
2008-01-31 00:57:00,0.9949,0.9949,0.9945,0.9947,248199999.0
2008-01-31 00:58:00,0.9947,0.9947,0.9945,0.9946,82600000.0
2008-01-31 00:59:00,0.9946,0.99475,0.9946,0.9947,127100000.0
2008-01-31 01:00:00,0.9947,0.99475,0.9946,0.9947,96400000.0
2008-01-31 01:01:00,0.9947,0.99475,0.9946,0.9946,421500000.0
2008-01-31 01:02:00,0.9946,0.9946,0.9944,0.9945,364600000.0
2008-01-31 01:03:00,0.9945,0.9945,0.9943,0.99435,674699996.0
2008-01-31 01:04:00,0.9944,0.9946,0.9944,0.9945,754700001.0
2008-01-31 01:05:00,0.9945,0.9947,0.9945,0.9947,285149999.0
2008-01-31 01:06:00,0.9949,0.9949,0.9946,0.9946,396000000.0
2008-01-31 01:07:00,0.9947,0.99475,0.9946,0.9947,711500001.0
2008-01-31 01:08:00,0.9947,0.9948,0.9947,0.9947,377200000.0
2008-01-31 01:09:00,0.9947,0.995,0.9947,0.9949,334200000.0
2008-01-31 01:10:00,0.995,0.995,0.995,0.995,438800000.0
2008-01-31 01:11:00,0.995,0.9951,0.99485,0.9951,478799998.0
2008-01-31 01:12:00,0.9951,0.99515,0.9948,0.9948,217900000.0
2008-01-31 01:13:00,0.9948,0.99525,0.99475,0.995,808499995.0
2008-01-31 01:14:00,0.995,0.9952,0.995,0.9952,360000000.0
2008-01-31 01:15:00,0.99488,0.99509,0.99484,0.9949,189200000.0
2008-01-31 01:16:00,0.9952,0.9953,0.9952,0.9952,204700000.0
2008-01-31 01:17:00,0.9952,0.99535,0.9951,0.9953,227899999.0
2008-01-31 01:18:00,0.9953,0.9958,0.99525,0.99575,232000000.0
2008-01-31 01:19:00,0.99575,0.996,0.99555,0.99595,353100000.0
2008-01-31 01:20:00,0.99595,0.99595,0.9957,0.9957,167700000.0
2008-01-31 01:21:00,0.9957,0.996,0.9956,0.99595,522300000.0
2008-01-31 01:22:00,0.99595,0.9961,0.9957,0.996,241900000.0
2008-01-31 01:23:00,0.996,0.9962,0.996,0.9962,369300000.0
2008-01-31 01:24:00,0.99605,0.9966,0.99595,0.9966,518200004.0
2008-01-31 01:25:00,0.99655,0.9968,0.9965,0.9967,308500001.0
2008-01-31 01:26:00,0.9967,0.9968,0.9964,0.9966,520200001.0
2008-01-31 01:27:00,0.9966,0.9966,0.99635,0.9966,544200000.0
2008-01-31 01:28:00,0.9966,0.99665,0.9965,0.9966,106100000.0
2008-01-31 01:29:00,0.9966,0.997,0.9965,0.9968,352200000.0
2008-01-31 01:30:00,0.9967,0.9973,0.9965,0.997,415500000.0
2008-01-31 01:31:00,0.997,0.997,0.9967,0.9968,271600000.0
2008-01-31 01:32:00,0.9968,0.9969,0.9968,0.9969,468000000.0
2008-01-31 01:33:00,0.9969,0.9969,0.99675,0.9968,527100000.0
2008-01-31 01:34:00,0.9968,0.9969,0.9968,0.9968,651800000.0
2008-01-31 01:35:00,0.9969,0.9969,0.9968,0.9969,487799992.0
2008-01-31 01:36:00,0.9969,0.9969,0.9967,0.9968,368300006.0
2008-01-31 01:37:00,0.9968,0.9968,0.99665,0.9967,308599997.0
2008-01-31 01:38:00,0.9967,0.9967,0.9963,0.9964,504299997.0
2008-01-31 01:39:00,0.9964,0.9966,0.9962,0.9964,734399997.0
2008-01-31 01:40:00,0.9963,0.9968,0.9963,0.9964,797199997.0
2008-01-31 01:41:00,0.9964,0.9972,0.9963,0.9971,497199998.0
2008-01-31 01:42:00,0.9972,0.9972,0.99685,0.997,455800001.0
2008-01-31 01:43:00,0.997,0.9972,0.9969,0.9971,480400002.0
2008-01-31 01:44:00,0.9971,0.9971,0.9969,0.997,464899997.0
2008-01-31 01:45:00,0.9969,0.997,0.9965,0.9965,390199994.0
2008-01-31 01:46:00,0.9965,0.9968,0.9965,0.9965,637100000.0
2008-01-31 01:47:00,0.9966,0.99665,0.9964,0.99665,645200000.0
2008-01-31 01:48:00,0.99665,0.99705,0.9964,0.99645,387600000.0
2008-01-31 01:49:00,0.99645,0.99705,0.99625,0.9966,337900000.0
2008-01-31 01:50:00,0.9966,0.9967,0.9964,0.99665,263300000.0
2008-01-31 01:51:00,0.99665,0.99705,0.9966,0.9966,345800002.0
2008-01-31 01:52:00,0.9966,0.99665,0.9957,0.99645,391599999.0
2008-01-31 01:53:00,0.99645,0.99665,0.99595,0.9961,446000000.0
2008-01-31 01:54:00,0.9961,0.9963,0.9958,0.9958,558600001.0
2008-01-31 01:55:00,0.996,0.9964,0.9957,0.9959,395000004.0
2008-01-31 01:56:00,0.9959,0.9964,0.9958,0.9959,338000000.0
2008-01-31 01:57:00,0.99605,0.9963,0.9957,0.9958,692699997.0
2008-01-31 01:58:00,0.9958,0.9958,0.9952,0.99535,485100001.0
2008-01-31 01:59:00,0.99535,0.99535,0.9953,0.9953,351400000.0
2008-01-31 02:00:00,0.9953,0.9953,0.9951,0.9952,315500000.0
2008-01-31 02:01:00,0.9952,0.9952,0.99505,0.9951,370200000.0
2008-01-31 02:02:00,0.9951,0.9956,0.9951,0.9953,193200000.0
2008-01-31 02:03:00,0.9953,0.9953,0.99495,0.995,266400000.0
2008-01-31 02:04:00,0.995,0.9952,0.99485,0.9952,267600000.0
2008-01-31 02:05:00,0.9952,0.9952,0.9951,0.9952,186900000.0
2008-01-31 02:06:00,0.9951,0.9952,0.9951,0.9951,555800014.0
2008-01-31 02:07:00,0.9951,0.9951,0.9951,0.9951,407200000.0
2008-01-31 02:08:00,0.9951,0.9952,0.9951,0.99515,231600000.0
2008-01-31 02:09:00,0.9952,0.9953,0.99515,0.9953,268600000.0
2008-01-31 02:10:00,0.9953,0.9955,0.9953,0.9955,93000000.0
2008-01-31 02:11:00,0.9954,0.9954,0.9953,0.9953,289000000.0
2008-01-31 02:12:00,0.9953,0.9953,0.995,0.995,195300000.0
2008-01-31 02:13:00,0.995,0.995,0.99495,0.995,278000000.0
2008-01-31 02:14:00,0.995,0.9952,0.99495,0.9952,72800000.0
2008-01-31 02:15:00,0.9951,0.9951,0.99505,0.9951,253600000.0
2008-01-31 02:16:00,0.9951,0.99525,0.99505,0.99525,176300000.0
2008-01-31 02:17:00,0.99525,0.99525,0.99505,0.99505,115200000.0
2008-01-31 02:18:00,0.99505,0.99525,0.99495,0.99495,474999992.0
2008-01-31 02:19:00,0.99495,0.995,0.99495,0.995,693800000.0
2008-01-31 02:20:00,0.995,0.995,0.99495,0.995,427200000.0
2008-01-31 02:21:00,0.995,0.9952,0.995,0.9952,348900000.0
2008-01-31 02:22:00,0.9952,0.9952,0.9952,0.9952,248400000.0
2008-01-31 02:23:00,0.9952,0.9954,0.99515,0.9954,212700000.0
2008-01-31 02:24:00,0.9954,0.9954,0.9952,0.9952,386000000.0
2008-01-31 02:25:00,0.9952,0.99555,0.9951,0.99555,272199997.0
2008-01-31 02:26:00,0.99555,0.99555,0.9951,0.9951,372900000.0
2008-01-31 02:27:00,0.9951,0.9951,0.99505,0.9951,208700000.0
2008-01-31 02:28:00,0.9951,0.9952,0.9951,0.9952,239100000.0
2008-01-31 02:29:00,0.9952,0.9952,0.9951,0.9952,252500000.0
2008-01-31 02:30:00,0.9952,0.9952,0.9951,0.9951,310399998.0
2008-01-31 02:31:00,0.9951,0.9952,0.99505,0.9952,537100009.0
2008-01-31 02:32:00,0.9952,0.9952,0.99505,0.99505,281900000.0
2008-01-31 02:33:00,0.9951,0.9953,0.99505,0.9952,231100000.0
2008-01-31 02:34:00,0.9951,0.9952,0.9951,0.9952,280800000.0
2008-01-31 02:35:00,0.9952,0.9952,0.995,0.9951,108600002.0
2008-01-31 02:36:00,0.995,0.9951,0.9949,0.9951,33300000.0
2008-01-31 02:37:00,0.99495,0.995,0.99495,0.99495,167900000.0
2008-01-31 02:38:00,0.995,0.9951,0.99485,0.9951,283699999.0
2008-01-31 02:39:00,0.9951,0.9954,0.99495,0.995,146300000.0
2008-01-31 02:40:00,0.995,0.995,0.9948,0.995,876899996.0
2008-01-31 02:41:00,0.995,0.995,0.9949,0.995,233600000.0
2008-01-31 02:42:00,0.995,0.995,0.9946,0.9946,550000005.0
2008-01-31 02:43:00,0.9947,0.99475,0.9946,0.99475,502899995.0
2008-01-31 02:44:00,0.99475,0.9948,0.9947,0.99475,196200000.0
2008-01-31 02:45:00,0.99475,0.99475,0.99455,0.99455,168700000.0
2008-01-31 02:46:00,0.9946,0.9948,0.9946,0.9947,426600008.0
2008-01-31 02:47:00,0.9947,0.99485,0.9947,0.9948,667800005.0
2008-01-31 02:48:00,0.9948,0.9948,0.9948,0.9948,132000000.0
2008-01-31 02:49:00,0.9948,0.9948,0.99475,0.9948,285600000.0
2008-01-31 02:50:00,0.9948,0.99525,0.99475,0.9952,241700000.0
2008-01-31 02:51:00,0.99525,0.99525,0.99505,0.9951,570900000.0
2008-01-31 02:52:00,0.9952,0.99525,0.9951,0.9952,753299999.0
2008-01-31 02:53:00,0.9952,0.9956,0.9952,0.9956,334500000.0
2008-01-31 02:54:00,0.9956,0.9959,0.9955,0.9957,231500000.0
2008-01-31 02:55:00,0.9957,0.9957,0.99525,0.99525,399300000.0
2008-01-31 02:56:00,0.99525,0.99525,0.9951,0.99515,116000000.0
2008-01-31 02:57:00,0.99515,0.9953,0.995,0.9952,203200000.0
2008-01-31 02:58:00,0.9952,0.9952,0.99505,0.9952,323500000.0
2008-01-31 02:59:00,0.9952,0.9952,0.9948,0.995,416500000.0
2008-01-31 03:00:00,0.995,0.995,0.99475,0.9948,382100000.0
2008-01-31 03:01:00,0.9948,0.9955,0.99475,0.9955,903499997.0
2008-01-31 03:02:00,0.9955,0.9957,0.9955,0.9957,301400000.0
2008-01-31 03:03:00,0.9957,0.99575,0.9956,0.9957,264199996.0
2008-01-31 03:04:00,0.99575,0.99575,0.99555,0.9957,195200000.0
2008-01-31 03:05:00,0.9956,0.9957,0.9949,0.9954,590899997.0
2008-01-31 03:06:00,0.9954,0.99545,0.9953,0.9954,361299995.0
2008-01-31 03:07:00,0.9954,0.9954,0.9952,0.9952,497200010.0
2008-01-31 03:08:00,0.9952,0.9953,0.9952,0.9953,293100000.0
2008-01-31 03:09:00,0.9953,0.9953,0.9952,0.9953,287499999.0
2008-01-31 03:10:00,0.9953,0.9954,0.9952,0.9953,321800000.0
2008-01-31 03:11:00,0.9953,0.9953,0.9951,0.9953,390800001.0
2008-01-31 03:12:00,0.9952,0.9953,0.9952,0.9953,328599990.0
2008-01-31 03:13:00,0.9953,0.9954,0.99525,0.9953,420700000.0
2008-01-31 03:14:00,0.9953,0.9953,0.9952,0.9952,500800000.0
2008-01-31 03:15:00,0.9952,0.9956,0.9952,0.9956,399700000.0
2008-01-31 03:16:00,0.99565,0.9957,0.9954,0.9955,329100000.0
2008-01-31 03:17:00,0.9955,0.9955,0.9951,0.9951,254400000.0
2008-01-31 03:18:00,0.9951,0.99515,0.9949,0.995,800600001.0
2008-01-31 03:19:00,0.995,0.995,0.99495,0.995,289700000.0
2008-01-31 03:20:00,0.995,0.995,0.99495,0.995,350000000.0
2008-01-31 03:21:00,0.995,0.995,0.99495,0.995,238800000.0
2008-01-31 03:22:00,0.995,0.995,0.995,0.995,218800000.0
2008-01-31 03:23:00,0.995,0.995,0.99495,0.99495,244899997.0
2008-01-31 03:24:00,0.99495,0.9951,0.99495,0.9951,232699998.0
2008-01-31 03:25:00,0.9951,0.9951,0.99505,0.99505,81600000.0
2008-01-31 03:26:00,0.99505,0.9951,0.99505,0.99505,108000000.0
2008-01-31 03:27:00,0.99505,0.9954,0.99505,0.9951,126400000.0
2008-01-31 03:28:00,0.9951,0.9952,0.9951,0.9952,433000000.0
2008-01-31 03:29:00,0.9952,0.9952,0.995,0.99505,358899992.0
2008-01-31 03:30:00,0.99505,0.9951,0.99475,0.995,802300010.0
2008-01-31 03:31:00,0.995,0.995,0.99495,0.995,154400000.0
2008-01-31 03:32:00,0.995,0.995,0.99495,0.99495,87200000.0
2008-01-31 03:33:00,0.99495,0.9952,0.99495,0.9952,127600000.0
2008-01-31 03:34:00,0.9952,0.9952,0.9951,0.9951,147400000.0
2008-01-31 03:35:00,0.99505,0.99505,0.99485,0.995,263300000.0
2008-01-31 03:36:00,0.995,0.995,0.99495,0.99495,99200000.0
2008-01-31 03:37:00,0.99495,0.99495,0.9949,0.99495,128100000.0
2008-01-31 03:38:00,0.9949,0.9951,0.9949,0.9949,172900000.0
2008-01-31 03:39:00,0.9949,0.995,0.9949,0.995,629100001.0
2008-01-31 03:40:00,0.995,0.995,0.9949,0.995,416100003.0
2008-01-31 03:41:00,0.995,0.9952,0.99495,0.9952,250299999.0
2008-01-31 03:42:00,0.9952,0.99525,0.99505,0.9951,108500000.0
2008-01-31 03:43:00,0.9951,0.9952,0.99495,0.99505,150100002.0
2008-01-31 03:44:00,0.99505,0.99505,0.995,0.995,101800000.0
2008-01-31 03:45:00,0.995,0.99525,0.995,0.99525,91800000.0
2008-01-31 03:46:00,0.99525,0.99525,0.99495,0.995,141600000.0
2008-01-31 03:47:00,0.995,0.9952,0.995,0.9952,162500000.0
2008-01-31 03:48:00,0.9952,0.99525,0.9951,0.9952,71700000.0
2008-01-31 03:49:00,0.9952,0.99525,0.9952,0.9952,21700000.0
2008-01-31 03:50:00,0.9952,0.9952,0.995,0.9951,54600000.0
2008-01-31 03:51:00,0.9951,0.9952,0.99505,0.9952,143000000.0
2008-01-31 03:52:00,0.9952,0.9952,0.99505,0.99505,75400000.0
2008-01-31 03:53:00,0.99505,0.99525,0.99505,0.9952,68000000.0
2008-01-31 03:54:00,0.9952,0.99525,0.995,0.99505,59100000.0
2008-01-31 03:55:00,0.9952,0.9952,0.9951,0.9951,96100000.0
2008-01-31 03:56:00,0.9951,0.9951,0.995,0.9951,204300000.0
2008-01-31 03:57:00,0.9951,0.9951,0.995,0.9951,202900000.0
2008-01-31 03:58:00,0.9951,0.9951,0.9949,0.995,340900004.0
2008-01-31 03:59:00,0.9949,0.995,0.9948,0.9948,471599998.0
2008-01-31 04:00:00,0.9948,0.9948,0.9947,0.9947,363899998.0
2008-01-31 04:01:00,0.9947,0.9947,0.9946,0.9946,187300000.0
2008-01-31 04:02:00,0.9946,0.9946,0.9945,0.9945,120000000.0
2008-01-31 04:03:00,0.9945,0.9946,0.9945,0.9945,218999995.0
2008-01-31 04:04:00,0.9945,0.9945,0.9945,0.9945,181600000.0
2008-01-31 04:05:00,0.9945,0.9947,0.9945,0.99455,132300000.0
2008-01-31 04:06:00,0.99455,0.99475,0.9945,0.99475,183600000.0
2008-01-31 04:07:00,0.99475,0.99475,0.99455,0.9947,51100000.0
2008-01-31 04:08:00,0.9947,0.99475,0.99455,0.99475,66700000.0
2008-01-31 04:09:00,0.99475,0.99475,0.9947,0.9947,35600000.0
2008-01-31 04:10:00,0.9947,0.9947,0.9945,0.99455,86300000.0
2008-01-31 04:11:00,0.9947,0.99475,0.9945,0.9947,184399998.0
2008-01-31 04:12:00,0.9947,0.99475,0.9947,0.9947,77100000.0
2008-01-31 04:13:00,0.9947,0.9948,0.9946,0.9948,150700000.0
2008-01-31 04:14:00,0.9948,0.9948,0.9947,0.9947,149600000.0
2008-01-31 04:15:00,0.9947,0.9947,0.9946,0.9947,264799998.0
2008-01-31 04:16:00,0.9947,0.99475,0.9945,0.99475,414800001.0
2008-01-31 04:17:00,0.99475,0.9952,0.99475,0.9951,492299999.0
2008-01-31 04:18:00,0.9952,0.99535,0.995,0.9952,641600003.0
2008-01-31 04:19:00,0.9952,0.99535,0.9952,0.9952,321900000.0
2008-01-31 04:20:00,0.9952,0.9952,0.9951,0.99515,591099999.0
2008-01-31 04:21:00,0.99515,0.9952,0.99515,0.9952,287400000.0
2008-01-31 04:22:00,0.9952,0.9952,0.9952,0.9952,121600000.0
2008-01-31 04:23:00,0.99515,0.9952,0.99515,0.9952,176600000.0
2008-01-31 04:24:00,0.9952,0.9952,0.9951,0.9951,123600000.0
2008-01-31 04:25:00,0.99515,0.9953,0.9951,0.9953,320600000.0
2008-01-31 04:26:00,0.9953,0.9953,0.9951,0.9952,97400000.0
2008-01-31 04:27:00,0.99525,0.9953,0.9951,0.9952,243099999.0
2008-01-31 04:28:00,0.9951,0.99525,0.9951,0.9952,113600000.0
2008-01-31 04:29:00,0.9952,0.9952,0.99505,0.99505,190400000.0
2008-01-31 04:30:00,0.99505,0.9951,0.995,0.9951,224400000.0
2008-01-31 04:31:00,0.9951,0.9951,0.9948,0.995,483700001.0
2008-01-31 04:32:00,0.995,0.995,0.99495,0.99495,119200000.0
2008-01-31 04:33:00,0.99495,0.995,0.99495,0.995,71200000.0
2008-01-31 04:34:00,0.995,0.995,0.9948,0.995,95800000.0
2008-01-31 04:35:00,0.995,0.99505,0.9948,0.99505,211100000.0
2008-01-31 04:36:00,0.99505,0.99505,0.9948,0.9949,176000000.0
2008-01-31 04:37:00,0.9948,0.9948,0.99475,0.99475,179200000.0
2008-01-31 04:38:00,0.99475,0.99475,0.99475,0.99475,88000000.0
2008-01-31 04:39:00,0.99475,0.9949,0.9947,0.9949,172800000.0
2008-01-31 04:40:00,0.9949,0.9949,0.99475,0.99475,134300000.0
2008-01-31 04:41:00,0.99475,0.9948,0.99475,0.9948,216699999.0
2008-01-31 04:42:00,0.99475,0.9949,0.99475,0.9949,89800000.0
2008-01-31 04:43:00,0.99475,0.9948,0.99475,0.9948,234900000.0
2008-01-31 04:44:00,0.9948,0.9948,0.9947,0.9947,231400000.0
2008-01-31 04:45:00,0.9947,0.9947,0.99465,0.9947,159900000.0
2008-01-31 04:46:00,0.99495,0.995,0.9946,0.9947,238200000.0
2008-01-31 04:47:00,0.9949,0.995,0.99485,0.9949,112000000.0
2008-01-31 04:48:00,0.9949,0.9949,0.9948,0.9949,145000000.0
2008-01-31 04:49:00,0.9949,0.9949,0.99475,0.99475,53500000.0
2008-01-31 04:50:00,0.99475,0.9949,0.99475,0.9949,91400000.0
2008-01-31 04:51:00,0.9949,0.9949,0.99475,0.99475,165799999.0
2008-01-31 04:52:00,0.99475,0.9949,0.9947,0.9948,224300000.0
2008-01-31 04:53:00,0.9949,0.9949,0.99475,0.99475,91300000.0
2008-01-31 04:54:00,0.9948,0.995,0.99475,0.9949,101900000.0
2008-01-31 04:55:00,0.9949,0.9949,0.9947,0.99475,88800000.0
2008-01-31 04:56:00,0.99475,0.9954,0.99475,0.9954,63800000.0
2008-01-31 04:57:00,0.9954,0.9954,0.9951,0.9952,187600000.0
2008-01-31 04:58:00,0.9952,0.9956,0.9952,0.9956,91800000.0
2008-01-31 04:59:00,0.9956,0.9956,0.9954,0.9955,96300000.0
2008-01-31 05:00:00,0.9955,0.99575,0.9955,0.9957,68500000.0
2008-01-31 05:01:00,0.9957,0.9958,0.9956,0.99575,131600000.0
2008-01-31 05:02:00,0.99575,0.99575,0.9955,0.99555,52400000.0
2008-01-31 05:03:00,0.99555,0.99575,0.9955,0.9957,84300000.0
2008-01-31 05:04:00,0.9957,0.99575,0.9955,0.99575,128900000.0
2008-01-31 05:05:00,0.99575,0.99575,0.9956,0.99575,96500000.0
2008-01-31 05:06:00,0.99575,0.99575,0.99515,0.9956,224400000.0
2008-01-31 05:07:00,0.99545,0.9955,0.9953,0.99535,59000000.0
2008-01-31 05:08:00,0.99535,0.99535,0.9953,0.9953,29600000.0
2008-01-31 05:09:00,0.9953,0.9955,0.9953,0.99535,71600000.0
2008-01-31 05:10:00,0.99535,0.9956,0.99535,0.9956,22000000.0
2008-01-31 05:11:00,0.9954,0.9957,0.9954,0.9956,18200000.0
2008-01-31 05:12:00,0.9956,0.9956,0.99535,0.99545,40400000.0
2008-01-31 05:13:00,0.99545,0.9956,0.9954,0.99545,34400000.0
2008-01-31 05:14:00,0.99545,0.9956,0.9951,0.9952,482399998.0
2008-01-31 05:15:00,0.9952,0.9952,0.9952,0.9952,180800000.0
2008-01-31 05:16:00,0.9952,0.9952,0.9952,0.9952,153600000.0
2008-01-31 05:17:00,0.9952,0.9953,0.99495,0.9953,380800000.0
2008-01-31 05:18:00,0.9953,0.9956,0.9953,0.9955,326999998.0
2008-01-31 05:19:00,0.9955,0.9958,0.9953,0.9958,426900003.0
2008-01-31 05:20:00,0.9958,0.996,0.9955,0.99595,279899996.0
2008-01-31 05:21:00,0.996,0.9961,0.99595,0.9961,399200002.0
2008-01-31 05:22:00,0.9961,0.9961,0.9959,0.99605,143500000.0
2008-01-31 05:23:00,0.996,0.9962,0.9957,0.9958,797499996.0
2008-01-31 05:24:00,0.9958,0.9962,0.99575,0.99575,424500000.0
2008-01-31 05:25:00,0.99575,0.9962,0.9957,0.99585,393100001.0
2008-01-31 05:26:00,0.99585,0.99585,0.9958,0.9958,562500009.0
2008-01-31 05:27:00,0.9958,0.9963,0.99575,0.9958,780499998.0
2008-01-31 05:28:00,0.9958,0.9965,0.9958,0.9965,722300007.0
2008-01-31 05:29:00,0.9965,0.9966,0.99575,0.9962,656999997.0
2008-01-31 05:30:00,0.9962,0.9962,0.9961,0.9962,173300000.0
2008-01-31 05:31:00,0.9962,0.99625,0.99575,0.99585,314699997.0
2008-01-31 05:32:00,0.9959,0.9959,0.9957,0.9957,324899995.0
2008-01-31 05:33:00,0.9956,0.996,0.9956,0.99575,476199998.0
2008-01-31 05:34:00,0.99575,0.99575,0.99565,0.99575,150999997.0
2008-01-31 05:35:00,0.99575,0.99575,0.99565,0.99565,88800000.0
2008-01-31 05:36:00,0.99565,0.9962,0.99565,0.99575,251200000.0
2008-01-31 05:37:00,0.99575,0.99575,0.99565,0.99575,79200000.0
2008-01-31 05:38:00,0.99575,0.9958,0.99575,0.9958,261600000.0
2008-01-31 05:39:00,0.9958,0.9958,0.9957,0.9957,208599998.0
2008-01-31 05:40:00,0.9957,0.9958,0.9957,0.9957,442499998.0
2008-01-31 05:41:00,0.9958,0.9958,0.9957,0.9957,326699997.0
2008-01-31 05:42:00,0.9957,0.99585,0.9957,0.99585,259699989.0
2008-01-31 05:43:00,0.99585,0.99585,0.9958,0.99585,56999998.0
2008-01-31 05:44:00,0.99585,0.9959,0.9958,0.99585,92499999.0
2008-01-31 05:45:00,0.99585,0.99585,0.9958,0.99585,76800000.0
2008-01-31 05:46:00,0.99585,0.99585,0.9957,0.9958,441199991.0
2008-01-31 05:47:00,0.9958,0.9958,0.99565,0.99565,379799999.0
2008-01-31 05:48:00,0.9956,0.9959,0.9956,0.9959,46100000.0
2008-01-31 05:49:00,0.9959,0.9959,0.9959,0.9959,14400000.0
2008-01-31 05:50:00,0.9959,0.9959,0.9957,0.9957,117700000.0
2008-01-31 05:51:00,0.9957,0.9957,0.99565,0.9957,146100000.0
2008-01-31 05:52:00,0.9959,0.9959,0.9958,0.9959,97100000.0
2008-01-31 05:53:00,0.9959,0.9959,0.9957,0.9957,103800000.0
2008-01-31 05:54:00,0.9957,0.9959,0.9957,0.9957,41500000.0
2008-01-31 05:55:00,0.9957,0.9959,0.99565,0.9959,108900000.0
2008-01-31 05:56:00,0.9959,0.9959,0.9958,0.9959,48500000.0
2008-01-31 05:57:00,0.9959,0.9959,0.9957,0.9958,23000000.0
2008-01-31 05:58:00,0.9958,0.9959,0.9958,0.9959,13900000.0
2008-01-31 05:59:00,0.9959,0.9959,0.9955,0.9956,315000000.0
2008-01-31 06:00:00,0.9956,0.9957,0.99555,0.9956,125200000.0
2008-01-31 06:01:00,0.99555,0.9957,0.99555,0.9956,451300000.0
2008-01-31 06:02:00,0.9956,0.9957,0.99555,0.9957,204000000.0
2008-01-31 06:03:00,0.99555,0.99585,0.99555,0.99585,300500000.0
2008-01-31 06:04:00,0.99585,0.99585,0.9957,0.9958,188699999.0
2008-01-31 06:05:00,0.9958,0.99585,0.99565,0.99565,493699989.0
2008-01-31 06:06:00,0.99565,0.99565,0.99565,0.99565,112000000.0
2008-01-31 06:07:00,0.99565,0.99565,0.99555,0.9956,156900000.0
2008-01-31 06:08:00,0.9956,0.9956,0.9954,0.9956,691300003.0
2008-01-31 06:09:00,0.9956,0.9957,0.9954,0.9955,513599999.0
2008-01-31 06:10:00,0.9955,0.9955,0.99535,0.9955,95600000.0
2008-01-31 06:11:00,0.9955,0.9957,0.9955,0.9956,208700000.0
2008-01-31 06:12:00,0.9956,0.9956,0.9954,0.9955,254700000.0
2008-01-31 06:13:00,0.9955,0.9957,0.9955,0.9957,138600000.0
2008-01-31 06:14:00,0.9957,0.9957,0.9955,0.9955,141500000.0
2008-01-31 06:15:00,0.9955,0.99575,0.9955,0.9957,217600000.0
2008-01-31 06:16:00,0.9957,0.9957,0.9955,0.99555,179000000.0
2008-01-31 06:17:00,0.99555,0.99555,0.9955,0.9955,175400000.0
2008-01-31 06:18:00,0.99555,0.9957,0.9955,0.9957,147500000.0
2008-01-31 06:19:00,0.9957,0.9957,0.99545,0.99545,293700001.0
2008-01-31 06:20:00,0.99545,0.99545,0.99545,0.99545,160000000.0
2008-01-31 06:21:00,0.99545,0.9956,0.99545,0.99545,248800000.0
2008-01-31 06:22:00,0.99545,0.9955,0.9953,0.9953,208800000.0
2008-01-31 06:23:00,0.99535,0.99535,0.9952,0.99525,219900000.0
2008-01-31 06:24:00,0.9952,0.99535,0.9952,0.9953,284399999.0
2008-01-31 06:25:00,0.9953,0.9953,0.9952,0.99525,46400000.0
2008-01-31 06:26:00,0.99525,0.9953,0.9951,0.9952,374899998.0
2008-01-31 06:27:00,0.9952,0.9953,0.9951,0.9951,308900000.0
2008-01-31 06:28:00,0.9952,0.9953,0.9951,0.9952,313100000.0
2008-01-31 06:29:00,0.9951,0.9952,0.9951,0.9952,138300000.0
2008-01-31 06:30:00,0.9952,0.9953,0.9951,0.9953,235400004.0
2008-01-31 06:31:00,0.9953,0.9953,0.9952,0.9953,204100000.0
2008-01-31 06:32:00,0.99525,0.9953,0.9952,0.99525,252700000.0
2008-01-31 06:33:00,0.9953,0.9954,0.9953,0.9954,392800000.0
2008-01-31 06:34:00,0.9954,0.9954,0.99525,0.99525,259600000.0
2008-01-31 06:35:00,0.9953,0.9953,0.99525,0.9953,169600000.0
2008-01-31 06:36:00,0.9953,0.9953,0.99525,0.9953,229600000.0
2008-01-31 06:37:00,0.9953,0.9955,0.9953,0.9955,308800000.0
2008-01-31 06:38:00,0.9955,0.9955,0.9953,0.9953,356800000.0
2008-01-31 06:39:00,0.9955,0.9955,0.9953,0.9953,386400000.0
2008-01-31 06:40:00,0.99525,0.9955,0.99525,0.9953,324800000.0
2008-01-31 06:41:00,0.9953,0.9955,0.99525,0.9953,281400000.0
2008-01-31 06:42:00,0.9953,0.9955,0.9953,0.9954,325300000.0
2008-01-31 06:43:00,0.9954,0.9954,0.9953,0.9953,165000000.0
2008-01-31 06:44:00,0.9953,0.9954,0.9953,0.9954,70400000.0
2008-01-31 06:45:00,0.9954,0.99545,0.99525,0.9953,232700000.0
2008-01-31 06:46:00,0.99525,0.9953,0.99525,0.99525,135000000.0
2008-01-31 06:47:00,0.9953,0.9953,0.99515,0.99515,428600000.0
2008-01-31 06:48:00,0.99515,0.99525,0.9951,0.9951,247400000.0
2008-01-31 06:49:00,0.9951,0.99515,0.9951,0.99515,52000000.0
2008-01-31 06:50:00,0.99515,0.99515,0.9951,0.99515,99200000.0
2008-01-31 06:51:00,0.99515,0.9953,0.9951,0.9953,144800000.0
2008-01-31 06:52:00,0.9953,0.9953,0.9952,0.9952,146200000.0
2008-01-31 06:53:00,0.9952,0.9953,0.9952,0.9953,165300000.0
2008-01-31 06:54:00,0.9953,0.99555,0.9952,0.9953,201600000.0
2008-01-31 06:55:00,0.9953,0.9959,0.9953,0.9955,562500001.0
2008-01-31 06:56:00,0.9955,0.9957,0.9952,0.9956,625699999.0
2008-01-31 06:57:00,0.9956,0.9956,0.9949,0.9951,647300000.0
2008-01-31 06:58:00,0.9951,0.9952,0.99495,0.9951,159800000.0
2008-01-31 06:59:00,0.9951,0.9951,0.99505,0.99505,475400000.0
2008-01-31 07:00:00,0.99505,0.99505,0.995,0.99505,203799996.0
2008-01-31 07:01:00,0.99505,0.99505,0.995,0.99505,306400000.0
2008-01-31 07:02:00,0.99505,0.99505,0.99495,0.99505,281800000.0
2008-01-31 07:03:00,0.99505,0.99505,0.995,0.99505,220100000.0
2008-01-31 07:04:00,0.99505,0.9953,0.995,0.9953,249200000.0
2008-01-31 07:05:00,0.9953,0.9954,0.9953,0.9953,288000000.0
2008-01-31 07:06:00,0.9953,0.9953,0.99525,0.9953,220100000.0
2008-01-31 07:07:00,0.9953,0.9954,0.9953,0.9953,179200000.0
2008-01-31 07:08:00,0.9953,0.99545,0.9953,0.99545,191900000.0
2008-01-31 07:09:00,0.99545,0.99545,0.9954,0.99545,272700000.0
2008-01-31 07:10:00,0.99545,0.99545,0.9954,0.9954,69200000.0
2008-01-31 07:11:00,0.9954,0.9954,0.9952,0.9954,98900000.0
2008-01-31 07:12:00,0.9954,0.99545,0.99535,0.9954,68700000.0
2008-01-31 07:13:00,0.99545,0.99545,0.9952,0.9953,254400000.0
2008-01-31 07:14:00,0.99525,0.9953,0.9952,0.9953,277280001.0
2008-01-31 07:15:00,0.9953,0.9953,0.9952,0.9952,128000000.0
2008-01-31 07:16:00,0.9952,0.9952,0.99515,0.99515,156000000.0
2008-01-31 07:17:00,0.99515,0.9953,0.99515,0.9952,364000000.0
2008-01-31 07:18:00,0.9952,0.9952,0.9951,0.9951,200800000.0
2008-01-31 07:19:00,0.9951,0.9952,0.995,0.9951,235700000.0
2008-01-31 07:20:00,0.9951,0.9951,0.99485,0.9949,350799996.0
2008-01-31 07:21:00,0.995,0.995,0.99485,0.99485,383299996.0
2008-01-31 07:22:00,0.9949,0.9949,0.99485,0.99485,146000000.0
2008-01-31 07:23:00,0.9949,0.995,0.99485,0.995,181200000.0
2008-01-31 07:24:00,0.995,0.995,0.9949,0.9949,293600000.0
2008-01-31 07:25:00,0.995,0.9951,0.9949,0.995,378999989.0
2008-01-31 07:26:00,0.995,0.995,0.9948,0.995,633000006.0
2008-01-31 07:27:00,0.9949,0.995,0.99475,0.99475,177700000.0
2008-01-31 07:28:00,0.9948,0.99505,0.99475,0.995,248300000.0
2008-01-31 07:29:00,0.99495,0.99495,0.99485,0.99495,156300000.0
2008-01-31 07:30:00,0.99485,0.99495,0.99485,0.99495,141500000.0
2008-01-31 07:31:00,0.99495,0.995,0.9949,0.9949,168700002.0
2008-01-31 07:32:00,0.995,0.995,0.99475,0.99475,208700004.0
2008-01-31 07:33:00,0.99475,0.995,0.99475,0.995,442899987.0
2008-01-31 07:34:00,0.995,0.9951,0.9949,0.9951,224000000.0
2008-01-31 07:35:00,0.9951,0.9951,0.9949,0.99495,140000000.0
2008-01-31 07:36:00,0.99495,0.995,0.9948,0.9948,302200009.0
2008-01-31 07:37:00,0.9948,0.9948,0.9948,0.9948,264000000.0
2008-01-31 07:38:00,0.9948,0.9948,0.9948,0.9948,248000000.0
2008-01-31 07:39:00,0.9948,0.995,0.9948,0.995,190400000.0
2008-01-31 07:40:00,0.995,0.995,0.99475,0.9948,221600000.0
2008-01-31 07:41:00,0.9948,0.9951,0.99475,0.995,233200000.0
2008-01-31 07:42:00,0.995,0.9951,0.9949,0.995,524800000.0
2008-01-31 07:43:00,0.995,0.9952,0.995,0.9952,632000007.0
2008-01-31 07:44:00,0.9952,0.99525,0.995,0.99525,365899993.0
2008-01-31 07:45:00,0.99525,0.99525,0.9951,0.9951,172800000.0
2008-01-31 07:46:00,0.9951,0.99535,0.9951,0.9953,330300000.0
2008-01-31 07:47:00,0.9953,0.9953,0.995,0.995,878000014.0
2008-01-31 07:48:00,0.995,0.995,0.995,0.995,391200000.0
2008-01-31 07:49:00,0.995,0.995,0.99485,0.995,449900000.0
2008-01-31 07:50:00,0.995,0.995,0.9949,0.9949,287200000.0
2008-01-31 07:51:00,0.9949,0.9949,0.9949,0.9949,144000000.0
2008-01-31 07:52:00,0.9949,0.9949,0.9949,0.9949,144500000.0
2008-01-31 07:53:00,0.9949,0.995,0.99485,0.9949,106400000.0
2008-01-31 07:54:00,0.9949,0.995,0.99485,0.99485,504399994.0
2008-01-31 07:55:00,0.9949,0.99495,0.99485,0.9949,274700000.0
2008-01-31 07:56:00,0.9949,0.99495,0.9949,0.99495,324800000.0
2008-01-31 07:57:00,0.99495,0.99495,0.9949,0.9949,263400000.0
2008-01-31 07:58:00,0.99495,0.99495,0.9949,0.9949,259900000.0
2008-01-31 07:59:00,0.9949,0.99495,0.99485,0.9949,412000000.0
2008-01-31 08:00:00,0.9949,0.99495,0.9949,0.9949,267300000.0
2008-01-31 08:01:00,0.9949,0.99505,0.99465,0.99465,317799994.0
2008-01-31 08:02:00,0.99475,0.99475,0.9946,0.99475,237800000.0
2008-01-31 08:03:00,0.99465,0.99475,0.9946,0.9946,658500012.0
2008-01-31 08:04:00,0.99465,0.99465,0.9946,0.99465,476700000.0
2008-01-31 08:05:00,0.99465,0.99495,0.99465,0.99495,205600000.0
2008-01-31 08:06:00,0.99495,0.99505,0.99495,0.99495,427200000.0
2008-01-31 08:07:00,0.99495,0.99495,0.99485,0.99485,539200000.0
2008-01-31 08:08:00,0.99485,0.99485,0.99475,0.9948,226100000.0
2008-01-31 08:09:00,0.9948,0.99485,0.99455,0.9946,518600000.0
2008-01-31 08:10:00,0.9946,0.9946,0.99435,0.99435,128500000.0
2008-01-31 08:11:00,0.99435,0.99435,0.99385,0.99395,491800000.0
2008-01-31 08:12:00,0.99395,0.99395,0.9939,0.9939,50400000.0
2008-01-31 08:13:00,0.9939,0.99395,0.9939,0.99395,190400000.0
2008-01-31 08:14:00,0.99395,0.99395,0.9939,0.9939,253100000.0
2008-01-31 08:15:00,0.9939,0.9943,0.99325,0.99325,375700000.0
2008-01-31 08:16:00,0.99325,0.99335,0.99325,0.9933,42200000.0
2008-01-31 08:17:00,0.9933,0.99345,0.9933,0.99345,95700000.0
2008-01-31 08:18:00,0.99345,0.9937,0.99345,0.9937,334500000.0
2008-01-31 08:19:00,0.9937,0.9938,0.9936,0.99365,496200000.0
2008-01-31 08:20:00,0.99365,0.99435,0.9936,0.9942,808800005.0
2008-01-31 08:21:00,0.9942,0.99435,0.9935,0.9935,753599996.0
2008-01-31 08:22:00,0.9935,0.9939,0.9935,0.9937,699799996.0
2008-01-31 08:23:00,0.9937,0.9938,0.9934,0.9934,526900010.0
2008-01-31 08:24:00,0.9934,0.9934,0.99335,0.9934,184900003.0
2008-01-31 08:25:00,0.9934,0.9934,0.9927,0.9927,89600000.0
2008-01-31 08:26:00,0.9927,0.99305,0.9927,0.99305,149000000.0
2008-01-31 08:27:00,0.993,0.9932,0.99265,0.99295,334099999.0
2008-01-31 08:28:00,0.99295,0.99315,0.9927,0.99315,137500000.0
2008-01-31 08:29:00,0.99315,0.99315,0.9928,0.99305,216800000.0
2008-01-31 08:30:00,0.99305,0.99305,0.99295,0.99305,467999995.0
2008-01-31 08:31:00,0.99305,0.99305,0.99285,0.99295,371100000.0
2008-01-31 08:32:00,0.99295,0.99295,0.99275,0.99295,359899999.0
2008-01-31 08:33:00,0.99295,0.99295,0.9929,0.9929,257600000.0
2008-01-31 08:34:00,0.9929,0.99295,0.9928,0.99295,225500000.0
2008-01-31 08:35:00,0.99295,0.99305,0.9929,0.99305,163200000.0
2008-01-31 08:36:00,0.99305,0.99315,0.99305,0.99315,340000000.0
2008-01-31 08:37:00,0.99315,0.99325,0.993,0.99325,416399991.0
2008-01-31 08:38:00,0.99325,0.99355,0.993,0.99325,110999999.0
2008-01-31 08:39:00,0.99325,0.9935,0.99325,0.99345,110200000.0
2008-01-31 08:40:00,0.9935,0.9936,0.99345,0.9936,12500000.0
2008-01-31 08:41:00,0.9936,0.9936,0.9934,0.9934,65600000.0
2008-01-31 08:42:00,0.9934,0.99355,0.99325,0.99355,226700000.0
2008-01-31 08:43:00,0.99355,0.99355,0.99305,0.99305,136700000.0
2008-01-31 08:44:00,0.99305,0.99345,0.993,0.99345,235200000.0
2008-01-31 08:45:00,0.99345,0.9935,0.99345,0.9935,156700000.0
2008-01-31 08:46:00,0.9935,0.9935,0.99335,0.9935,188100000.0
2008-01-31 08:47:00,0.9935,0.99385,0.9934,0.9938,167000000.0
2008-01-31 08:48:00,0.9938,0.99385,0.99365,0.99365,167000000.0
2008-01-31 08:49:00,0.99365,0.99385,0.99365,0.9938,249800000.0
2008-01-31 08:50:00,0.9938,0.9938,0.99315,0.99315,161000000.0
2008-01-31 08:51:00,0.99315,0.99355,0.99315,0.99355,164800000.0
2008-01-31 08:52:00,0.99355,0.99355,0.9931,0.9932,196000000.0
2008-01-31 08:53:00,0.9932,0.9932,0.9931,0.9932,117000000.0
2008-01-31 08:54:00,0.9932,0.9932,0.99295,0.99295,731100026.0
2008-01-31 08:55:00,0.99295,0.99295,0.9929,0.99295,470300005.0
2008-01-31 08:56:00,0.99295,0.99295,0.99275,0.9929,263900000.0
2008-01-31 08:57:00,0.9929,0.99325,0.99275,0.99325,183400000.0
2008-01-31 08:58:00,0.9932,0.9932,0.9929,0.99295,780000028.0
2008-01-31 08:59:00,0.9929,0.9931,0.9929,0.9931,402300001.0
2008-01-31 09:00:00,0.9931,0.99315,0.9931,0.99315,98700000.0
2008-01-31 09:01:00,0.99315,0.99315,0.9931,0.9931,118200000.0
2008-01-31 09:02:00,0.9931,0.99345,0.9931,0.9931,292900000.0
2008-01-31 09:03:00,0.9931,0.9931,0.99295,0.9931,365499999.0
2008-01-31 09:04:00,0.9931,0.9931,0.993,0.993,367300000.0
2008-01-31 09:05:00,0.993,0.99315,0.99275,0.99275,630300000.0
2008-01-31 09:06:00,0.99275,0.993,0.99255,0.99255,141800000.0
2008-01-31 09:07:00,0.99265,0.99335,0.99255,0.99315,429300000.0
2008-01-31 09:08:00,0.99315,0.99325,0.9931,0.99325,489199999.0
2008-01-31 09:09:00,0.99365,0.99365,0.9933,0.99345,264600000.0
2008-01-31 09:10:00,0.99345,0.9935,0.9932,0.9932,195100000.0
2008-01-31 09:11:00,0.9932,0.9932,0.9931,0.99315,247300000.0
2008-01-31 09:12:00,0.99315,0.99315,0.9931,0.99315,40500000.0
2008-01-31 09:13:00,0.99315,0.99315,0.99295,0.99295,156300000.0
2008-01-31 09:14:00,0.99295,0.9933,0.99295,0.99325,401700000.0
2008-01-31 09:15:00,0.99325,0.99345,0.99325,0.99345,288599995.0
2008-01-31 09:16:00,0.99345,0.99345,0.99315,0.99315,283800000.0
2008-01-31 09:17:00,0.99315,0.99315,0.99315,0.99315,403200000.0
2008-01-31 09:18:00,0.99315,0.99335,0.99315,0.99325,345400000.0
2008-01-31 09:19:00,0.99325,0.9933,0.9932,0.9932,215300000.0
2008-01-31 09:20:00,0.9932,0.9937,0.9932,0.9937,230600000.0
2008-01-31 09:21:00,0.9937,0.9942,0.9937,0.9942,418200000.0
2008-01-31 09:22:00,0.9942,0.9943,0.9941,0.99415,270400000.0
2008-01-31 09:23:00,0.99415,0.9942,0.9941,0.99415,336800000.0
2008-01-31 09:24:00,0.99415,0.99415,0.99405,0.99405,309600000.0
2008-01-31 09:25:00,0.99405,0.99405,0.9939,0.99395,746500003.0
2008-01-31 09:26:00,0.99395,0.99395,0.99385,0.99385,466800000.0
2008-01-31 09:27:00,0.9939,0.99395,0.9937,0.99375,298100000.0
2008-01-31 09:28:00,0.99375,0.99375,0.9937,0.99375,159900000.0
2008-01-31 09:29:00,0.99375,0.99375,0.9937,0.9937,178000000.0
2008-01-31 09:30:00,0.9937,0.99375,0.9936,0.9936,223600000.0
2008-01-31 09:31:00,0.99365,0.9937,0.9935,0.9935,405400000.0
2008-01-31 09:32:00,0.9935,0.9936,0.9935,0.9935,126500000.0
2008-01-31 09:33:00,0.9935,0.99355,0.99315,0.9932,516900000.0
2008-01-31 09:34:00,0.9932,0.9932,0.9929,0.9929,761799999.0
2008-01-31 09:35:00,0.99295,0.99305,0.9929,0.99305,290899999.0
2008-01-31 09:36:00,0.99305,0.99305,0.99305,0.99305,66500000.0
2008-01-31 09:37:00,0.99305,0.9931,0.993,0.99305,98800000.0
2008-01-31 09:38:00,0.99305,0.9933,0.99305,0.9933,224200000.0
2008-01-31 09:39:00,0.9933,0.99345,0.99325,0.99325,330900000.0
2008-01-31 09:40:00,0.99325,0.99325,0.9932,0.99325,185000000.0
2008-01-31 09:41:00,0.99325,0.99325,0.993,0.993,39900000.0
2008-01-31 09:42:00,0.993,0.993,0.99255,0.99275,274700000.0
2008-01-31 09:43:00,0.99275,0.9928,0.9927,0.9928,188000000.0
2008-01-31 09:44:00,0.9928,0.9928,0.9926,0.99265,206100000.0
2008-01-31 09:45:00,0.99265,0.99325,0.99265,0.99325,179000000.0
2008-01-31 09:46:00,0.99325,0.99325,0.99295,0.99315,86200000.0
2008-01-31 09:47:00,0.99315,0.9936,0.99305,0.9936,311500001.0
2008-01-31 09:48:00,0.99355,0.9937,0.99345,0.9936,264900000.0
2008-01-31 09:49:00,0.9936,0.99365,0.9935,0.9935,170800000.0
2008-01-31 09:50:00,0.9935,0.99365,0.99325,0.99335,601800001.0
2008-01-31 09:51:00,0.99335,0.99355,0.99335,0.99345,69300000.0
2008-01-31 09:52:00,0.9934,0.99425,0.9934,0.99425,163000000.0
2008-01-31 09:53:00,0.99425,0.99435,0.99415,0.99415,243400000.0
2008-01-31 09:54:00,0.99415,0.99415,0.9936,0.99385,427200000.0
2008-01-31 09:55:00,0.99375,0.99385,0.9937,0.99375,406600000.0
2008-01-31 09:56:00,0.9937,0.99375,0.99365,0.99365,265200000.0
2008-01-31 09:57:00,0.9937,0.99385,0.99365,0.9938,97000000.0
2008-01-31 09:58:00,0.99385,0.99385,0.99375,0.99385,218700000.0
2008-01-31 09:59:00,0.99385,0.99395,0.99365,0.99395,350399999.0
2008-01-31 10:00:00,0.99395,0.99395,0.9939,0.9939,269900000.0
2008-01-31 10:01:00,0.9939,0.9946,0.9939,0.99455,432200003.0
2008-01-31 10:02:00,0.99455,0.99505,0.99455,0.99495,669799992.0
2008-01-31 10:03:00,0.99495,0.995,0.99495,0.99495,1001500006.0
2008-01-31 10:04:00,0.99495,0.9951,0.99495,0.99505,618899989.0
2008-01-31 10:05:00,0.99505,0.9951,0.9948,0.9949,399300000.0
2008-01-31 10:06:00,0.9949,0.9949,0.99485,0.9949,168600000.0
2008-01-31 10:07:00,0.99495,0.995,0.99445,0.99445,114500000.0
2008-01-31 10:08:00,0.99445,0.9952,0.99445,0.99495,125200000.0
2008-01-31 10:09:00,0.99495,0.99535,0.99485,0.99485,321399999.0
2008-01-31 10:10:00,0.99495,0.99525,0.99495,0.99515,125700000.0
2008-01-31 10:11:00,0.9951,0.99525,0.99505,0.99515,329899999.0
2008-01-31 10:12:00,0.99515,0.99515,0.9951,0.99515,135900000.0
2008-01-31 10:13:00,0.99515,0.9953,0.9951,0.9953,152100000.0
2008-01-31 10:14:00,0.9953,0.9954,0.9952,0.9952,126100000.0
2008-01-31 10:15:00,0.9952,0.9953,0.9952,0.9953,97400000.0
2008-01-31 10:16:00,0.9953,0.99555,0.9953,0.9955,85300000.0
2008-01-31 10:17:00,0.9955,0.9955,0.99535,0.9954,93300000.0
2008-01-31 10:18:00,0.9954,0.9954,0.9954,0.9954,42400000.0
2008-01-31 10:19:00,0.9954,0.9954,0.9953,0.9954,144100000.0
2008-01-31 10:20:00,0.9954,0.99555,0.9954,0.9955,70500000.0
2008-01-31 10:21:00,0.9955,0.99585,0.9955,0.99565,81500000.0
2008-01-31 10:22:00,0.99565,0.9957,0.9955,0.99555,170600000.0
2008-01-31 10:23:00,0.99555,0.9956,0.9955,0.9956,62900000.0
2008-01-31 10:24:00,0.9956,0.9956,0.99555,0.9956,44000000.0
2008-01-31 10:25:00,0.9956,0.9956,0.99515,0.9955,79999999.0
2008-01-31 10:26:00,0.9955,0.9955,0.9952,0.9952,61300000.0
2008-01-31 10:27:00,0.9952,0.9952,0.9945,0.99475,135800000.0
2008-01-31 10:28:00,0.99475,0.99535,0.99465,0.99505,144700000.0
2008-01-31 10:29:00,0.99505,0.99515,0.99495,0.995,265300000.0
2008-01-31 10:30:00,0.995,0.99515,0.99495,0.9951,74500001.0
2008-01-31 10:31:00,0.9951,0.9951,0.99495,0.99495,54700000.0
2008-01-31 10:32:00,0.99495,0.99505,0.99495,0.99505,31300000.0
2008-01-31 10:33:00,0.99505,0.99505,0.99495,0.99495,234400000.0
2008-01-31 10:34:00,0.99495,0.9951,0.99495,0.99505,229400000.0
2008-01-31 10:35:00,0.99505,0.99515,0.99495,0.99505,63800000.0
2008-01-31 10:36:00,0.99505,0.99515,0.99475,0.99485,163600000.0
2008-01-31 10:37:00,0.99475,0.99505,0.99475,0.99505,99700000.0
2008-01-31 10:38:00,0.9951,0.99515,0.99495,0.99505,103700000.0
2008-01-31 10:39:00,0.99505,0.9953,0.99495,0.9953,73500000.0
2008-01-31 10:40:00,0.9953,0.99545,0.9953,0.99545,67100000.0
2008-01-31 10:41:00,0.99545,0.9955,0.99535,0.9954,54700000.0
2008-01-31 10:42:00,0.9954,0.99545,0.99535,0.99545,76000000.0
2008-01-31 10:43:00,0.99545,0.99545,0.99525,0.9954,108400000.0
2008-01-31 10:44:00,0.9953,0.99575,0.9952,0.99575,133000000.0
2008-01-31 10:45:00,0.99575,0.9959,0.9956,0.9958,63900000.0
2008-01-31 10:46:00,0.99585,0.99585,0.99555,0.99575,103700000.0
2008-01-31 10:47:00,0.99575,0.99595,0.99565,0.9957,126700000.0
2008-01-31 10:48:00,0.9957,0.9957,0.9954,0.99545,133300000.0
2008-01-31 10:49:00,0.99535,0.99555,0.9951,0.99555,126700000.0
2008-01-31 10:50:00,0.99555,0.99555,0.99515,0.9952,93500000.0
2008-01-31 10:51:00,0.99525,0.99545,0.9951,0.99545,207900000.0
2008-01-31 10:52:00,0.99545,0.9957,0.99545,0.9956,147800000.0
2008-01-31 10:53:00,0.9956,0.9958,0.9956,0.9958,243700000.0
2008-01-31 10:54:00,0.9958,0.99595,0.9958,0.99585,112500000.0
2008-01-31 10:55:00,0.99585,0.99595,0.9957,0.99575,135000000.0
2008-01-31 10:56:00,0.99575,0.99585,0.9952,0.9952,210500000.0
2008-01-31 10:57:00,0.9952,0.9952,0.9952,0.9952,204400000.0
2008-01-31 10:58:00,0.9952,0.9952,0.99485,0.99485,131700000.0
2008-01-31 10:59:00,0.99485,0.99485,0.99475,0.9948,156199999.0
2008-01-31 11:00:00,0.9948,0.9948,0.994,0.99415,226800000.0
2008-01-31 11:01:00,0.99415,0.99445,0.99375,0.99375,100000000.0
2008-01-31 11:02:00,0.99375,0.99445,0.9936,0.99425,93900000.0
2008-01-31 11:03:00,0.99425,0.9946,0.99405,0.99425,259200000.0
2008-01-31 11:04:00,0.99425,0.99445,0.99425,0.99445,31900000.0
2008-01-31 11:05:00,0.99445,0.99445,0.99425,0.99445,108300000.0
2008-01-31 11:06:00,0.99445,0.9945,0.9944,0.99445,162500000.0
2008-01-31 11:07:00,0.99445,0.99475,0.9944,0.99455,146500000.0
2008-01-31 11:08:00,0.99455,0.99465,0.99455,0.9946,38400000.0
2008-01-31 11:09:00,0.9946,0.99465,0.9946,0.99465,23900000.0
2008-01-31 11:10:00,0.99465,0.99465,0.9945,0.99465,114400000.0
2008-01-31 11:11:00,0.99465,0.9947,0.9946,0.9947,53400000.0
2008-01-31 11:12:00,0.9947,0.99525,0.99465,0.99525,96600000.0
2008-01-31 11:13:00,0.99525,0.9957,0.9952,0.9954,551100005.0
2008-01-31 11:14:00,0.99545,0.99555,0.99525,0.9953,389400001.0
2008-01-31 11:15:00,0.99525,0.99535,0.99515,0.99515,124500000.0
2008-01-31 11:16:00,0.99515,0.99565,0.99505,0.9955,130580000.0
2008-01-31 11:17:00,0.99555,0.9956,0.9953,0.99545,269100000.0
2008-01-31 11:18:00,0.99545,0.9956,0.99545,0.9956,83200000.0
2008-01-31 11:19:00,0.99555,0.99595,0.99555,0.99595,162700000.0
2008-01-31 11:20:00,0.99595,0.99605,0.99585,0.99605,159300000.0
2008-01-31 11:21:00,0.99605,0.9963,0.99605,0.9963,88900000.0
2008-01-31 11:22:00,0.9963,0.9963,0.99605,0.99625,58200000.0
2008-01-31 11:23:00,0.99625,0.99625,0.996,0.996,378099999.0
2008-01-31 11:24:00,0.996,0.99625,0.996,0.99605,275200000.0
2008-01-31 11:25:00,0.99625,0.99625,0.9951,0.99545,573599999.0
2008-01-31 11:26:00,0.9954,0.99545,0.99535,0.99535,149000000.0
2008-01-31 11:27:00,0.99535,0.99565,0.9953,0.99565,222500000.0
2008-01-31 11:28:00,0.99565,0.99565,0.99555,0.99555,50700000.0
2008-01-31 11:29:00,0.99565,0.9957,0.99545,0.99545,57400000.0
2008-01-31 11:30:00,0.99555,0.99625,0.99555,0.99585,165000000.0
2008-01-31 11:31:00,0.99585,0.99585,0.99585,0.99585,19100000.0
2008-01-31 11:32:00,0.9958,0.9958,0.99565,0.9957,59300000.0
2008-01-31 11:33:00,0.9957,0.99605,0.9957,0.99585,241000003.0
2008-01-31 11:34:00,0.99585,0.9961,0.99585,0.99595,339199999.0
2008-01-31 11:35:00,0.99595,0.99595,0.99565,0.99565,242400000.0
2008-01-31 11:36:00,0.99565,0.99585,0.99515,0.99525,220600001.0
2008-01-31 11:37:00,0.99525,0.99555,0.99505,0.99525,417100019.0
2008-01-31 11:38:00,0.99525,0.99525,0.99505,0.99505,916299995.0
2008-01-31 11:39:00,0.99505,0.99505,0.995,0.99505,853900001.0
2008-01-31 11:40:00,0.9951,0.9954,0.99465,0.99485,422999999.0
2008-01-31 11:41:00,0.99485,0.9949,0.9947,0.9949,36000000.0
2008-01-31 11:42:00,0.9949,0.9949,0.99485,0.99485,142000000.0
2008-01-31 11:43:00,0.9948,0.99505,0.9948,0.99495,267799999.0
2008-01-31 11:44:00,0.99495,0.995,0.9949,0.99495,135600000.0
2008-01-31 11:45:00,0.99495,0.99515,0.99495,0.99515,168900000.0
2008-01-31 11:46:00,0.99515,0.99515,0.9951,0.99515,58900000.0
2008-01-31 11:47:00,0.99525,0.99535,0.9951,0.9951,533600005.0
2008-01-31 11:48:00,0.9952,0.99575,0.9951,0.9957,124400000.0
2008-01-31 11:49:00,0.9957,0.99575,0.9957,0.9957,35100000.0
2008-01-31 11:50:00,0.9957,0.99575,0.99565,0.99565,34000000.0
2008-01-31 11:51:00,0.9957,0.9957,0.99555,0.99555,29900000.0
2008-01-31 11:52:00,0.99555,0.99555,0.99535,0.99535,390100000.0
2008-01-31 11:53:00,0.99535,0.99545,0.9952,0.9954,507200000.0
2008-01-31 11:54:00,0.9954,0.99545,0.9952,0.99525,530500018.0
2008-01-31 11:55:00,0.9952,0.99525,0.995,0.99505,479199997.0
2008-01-31 11:56:00,0.99505,0.99505,0.99475,0.99475,328100000.0
2008-01-31 11:57:00,0.9948,0.99485,0.9945,0.99475,424399998.0
2008-01-31 11:58:00,0.99475,0.99475,0.99415,0.99425,197900000.0
2008-01-31 11:59:00,0.99425,0.99435,0.99415,0.99435,79200000.0
2008-01-31 12:00:00,0.99435,0.99435,0.9942,0.99435,34000000.0
2008-01-31 12:01:00,0.99435,0.99435,0.99415,0.99425,105800000.0
2008-01-31 12:02:00,0.99425,0.99425,0.99415,0.9942,25100000.0
2008-01-31 12:03:00,0.9942,0.99425,0.99415,0.99425,60700000.0
2008-01-31 12:04:00,0.99425,0.99425,0.9941,0.99425,85200000.0
2008-01-31 12:05:00,0.99425,0.99425,0.9941,0.99425,88500000.0
2008-01-31 12:06:00,0.99425,0.99455,0.99415,0.99435,105500001.0
2008-01-31 12:07:00,0.99435,0.9947,0.99435,0.9947,176300000.0
2008-01-31 12:08:00,0.9947,0.9947,0.99455,0.9947,67600000.0
2008-01-31 12:09:00,0.9947,0.9947,0.99455,0.99455,259600000.0
2008-01-31 12:10:00,0.99455,0.99455,0.99395,0.99395,162200000.0
2008-01-31 12:11:00,0.99395,0.9946,0.99395,0.99445,119000000.0
2008-01-31 12:12:00,0.99445,0.99565,0.99385,0.9956,592799997.0
2008-01-31 12:13:00,0.99565,0.99605,0.9955,0.99565,557500002.0
2008-01-31 12:14:00,0.99565,0.99625,0.99545,0.99615,223800001.0
2008-01-31 12:15:00,0.99615,0.9962,0.9959,0.99595,44700000.0
2008-01-31 12:16:00,0.99595,0.99595,0.9951,0.9951,243399998.0
2008-01-31 12:17:00,0.9951,0.99535,0.9951,0.99525,328600002.0
2008-01-31 12:18:00,0.99525,0.99555,0.99525,0.99535,233699998.0
2008-01-31 12:19:00,0.9953,0.9954,0.9953,0.99535,118800000.0
2008-01-31 12:20:00,0.99535,0.9954,0.9953,0.9953,123100000.0
2008-01-31 12:21:00,0.99535,0.99545,0.99525,0.99535,140200000.0
2008-01-31 12:22:00,0.99535,0.99535,0.99465,0.99475,345800000.0
2008-01-31 12:23:00,0.99475,0.99475,0.9944,0.99445,83600000.0
2008-01-31 12:24:00,0.9944,0.99455,0.9944,0.9945,50600000.0
2008-01-31 12:25:00,0.9945,0.99455,0.99425,0.99425,107300000.0
2008-01-31 12:26:00,0.99425,0.9944,0.99425,0.99425,18500000.0
2008-01-31 12:27:00,0.99425,0.99425,0.9937,0.99395,71500000.0
2008-01-31 12:28:00,0.99395,0.99395,0.99385,0.9939,64200000.0
2008-01-31 12:29:00,0.99385,0.99385,0.99305,0.99315,185500002.0
2008-01-31 12:30:00,0.99315,0.99365,0.99315,0.99325,271299999.0
2008-01-31 12:31:00,0.9933,0.99375,0.99325,0.99345,288450000.0
2008-01-31 12:32:00,0.99345,0.99375,0.99345,0.99375,197500000.0
2008-01-31 12:33:00,0.99375,0.99405,0.99365,0.99395,131600000.0
2008-01-31 12:34:00,0.99395,0.99455,0.99385,0.99455,109300000.0
2008-01-31 12:35:00,0.99455,0.99475,0.99445,0.99455,338299996.0
2008-01-31 12:36:00,0.99455,0.99455,0.99445,0.99445,110200000.0
2008-01-31 12:37:00,0.99445,0.9948,0.99445,0.99465,172800000.0
2008-01-31 12:38:00,0.99465,0.9948,0.9946,0.9948,37600000.0
2008-01-31 12:39:00,0.9948,0.99505,0.9948,0.99505,104300000.0
2008-01-31 12:40:00,0.99505,0.99505,0.9949,0.99495,133500000.0
2008-01-31 12:41:00,0.99495,0.9951,0.99495,0.99505,123400000.0
2008-01-31 12:42:00,0.99505,0.9951,0.99495,0.99505,413300000.0
2008-01-31 12:43:00,0.995,0.99505,0.99485,0.99495,677400002.0
2008-01-31 12:44:00,0.99495,0.995,0.99445,0.99445,1282500013.0
2008-01-31 12:45:00,0.99445,0.99465,0.99445,0.99455,612099994.0
2008-01-31 12:46:00,0.99465,0.99505,0.99465,0.99485,257000002.0
2008-01-31 12:47:00,0.99485,0.995,0.99485,0.995,70800000.0
2008-01-31 12:48:00,0.995,0.99515,0.99475,0.9951,322600000.0
2008-01-31 12:49:00,0.99495,0.9951,0.99485,0.995,247400000.0
2008-01-31 12:50:00,0.995,0.9951,0.99475,0.99505,81800000.0
2008-01-31 12:51:00,0.99505,0.99505,0.9947,0.99485,320900000.0
2008-01-31 12:52:00,0.99485,0.99495,0.99455,0.99475,481499998.0
2008-01-31 12:53:00,0.99475,0.99475,0.9947,0.99475,16900000.0
2008-01-31 12:54:00,0.99475,0.99505,0.99475,0.99505,238000000.0
2008-01-31 12:55:00,0.99505,0.99505,0.99485,0.99495,216300000.0
2008-01-31 12:56:00,0.99495,0.9951,0.99495,0.99495,238700000.0
2008-01-31 12:57:00,0.99495,0.9951,0.9949,0.9949,148500000.0
2008-01-31 12:58:00,0.9949,0.9951,0.9949,0.99495,139300000.0
2008-01-31 12:59:00,0.99505,0.99525,0.99495,0.99515,55700000.0
2008-01-31 13:00:00,0.99515,0.9952,0.99505,0.9952,17800000.0
2008-01-31 13:01:00,0.9951,0.99525,0.995,0.99525,214900003.0
2008-01-31 13:02:00,0.99525,0.99535,0.995,0.9952,171600000.0
2008-01-31 13:03:00,0.9952,0.9955,0.99515,0.99515,253900002.0
2008-01-31 13:04:00,0.99515,0.99525,0.9951,0.9952,689400007.0
2008-01-31 13:05:00,0.9952,0.99535,0.99515,0.9953,368200000.0
2008-01-31 13:06:00,0.9953,0.9955,0.99525,0.99525,222100000.0
2008-01-31 13:07:00,0.99525,0.99545,0.99525,0.99545,346899993.0
2008-01-31 13:08:00,0.99545,0.9955,0.99535,0.99535,359399989.0
2008-01-31 13:09:00,0.99545,0.9955,0.99535,0.9955,481900002.0
2008-01-31 13:10:00,0.9955,0.9955,0.99505,0.99525,542199994.0
2008-01-31 13:11:00,0.99535,0.99545,0.99515,0.99545,116200000.0
2008-01-31 13:12:00,0.99545,0.99545,0.9952,0.99525,30900000.0
2008-01-31 13:13:00,0.99525,0.99535,0.9952,0.99535,123000000.0
2008-01-31 13:14:00,0.99535,0.99535,0.9952,0.9953,254200000.0
2008-01-31 13:15:00,0.9953,0.99535,0.99525,0.99525,299200000.0
2008-01-31 13:16:00,0.99525,0.9954,0.99525,0.99535,152300000.0
2008-01-31 13:17:00,0.99535,0.99535,0.99515,0.9952,136200000.0
2008-01-31 13:18:00,0.9952,0.9952,0.99505,0.99505,73600000.0
2008-01-31 13:19:00,0.99505,0.99525,0.99505,0.99525,24900000.0
2008-01-31 13:20:00,0.99525,0.99525,0.995,0.995,208500000.0
2008-01-31 13:21:00,0.99505,0.99575,0.995,0.99565,97800000.0
2008-01-31 13:22:00,0.99565,0.9957,0.99525,0.9956,59700000.0
2008-01-31 13:23:00,0.9956,0.99565,0.99515,0.99545,89500000.0
2008-01-31 13:24:00,0.99545,0.9956,0.99545,0.9955,97700000.0
2008-01-31 13:25:00,0.9955,0.9955,0.9954,0.9955,570500001.0
2008-01-31 13:26:00,0.9955,0.9955,0.9954,0.9955,385400000.0
2008-01-31 13:27:00,0.9955,0.9955,0.9954,0.9955,316700000.0
2008-01-31 13:28:00,0.9954,0.99585,0.9954,0.99585,136600000.0
2008-01-31 13:29:00,0.99575,0.99595,0.9956,0.9959,54500000.0
2008-01-31 13:30:00,0.9959,0.99595,0.99585,0.99595,38800000.0
2008-01-31 13:31:00,0.99595,0.996,0.99565,0.996,282800000.0
2008-01-31 13:32:00,0.996,0.99605,0.99595,0.99605,38900000.0
2008-01-31 13:33:00,0.99605,0.99645,0.99605,0.99615,231799992.0
2008-01-31 13:34:00,0.99615,0.9963,0.99615,0.9963,208599992.0
2008-01-31 13:35:00,0.99625,0.99655,0.99625,0.9965,151900000.0
2008-01-31 13:36:00,0.9965,0.99675,0.9965,0.99675,346700001.0
2008-01-31 13:37:00,0.99675,0.99675,0.99665,0.99665,75500000.0
2008-01-31 13:38:00,0.99665,0.9967,0.99665,0.99665,137600000.0
2008-01-31 13:39:00,0.99665,0.99755,0.99665,0.99715,90400000.0
2008-01-31 13:40:00,0.99715,0.99715,0.99695,0.99705,138400000.0
2008-01-31 13:41:00,0.99705,0.99735,0.99705,0.99735,51200000.0
2008-01-31 13:42:00,0.9973,0.9973,0.99705,0.99705,29800000.0
2008-01-31 13:43:00,0.99705,0.99725,0.9967,0.99695,88600000.0
2008-01-31 13:44:00,0.99695,0.99695,0.99675,0.99675,367499994.0
2008-01-31 13:45:00,0.99675,0.99675,0.99665,0.99675,231199997.0
2008-01-31 13:46:00,0.99675,0.9968,0.9966,0.99675,540099991.0
2008-01-31 13:47:00,0.99675,0.99695,0.99665,0.99665,106284252.0
2008-01-31 13:48:00,0.99675,0.99695,0.99675,0.99695,47600000.0
2008-01-31 13:49:00,0.99695,0.99705,0.99685,0.99695,550600005.0
2008-01-31 13:50:00,0.99695,0.99715,0.99675,0.99695,108300000.0
2008-01-31 13:51:00,0.99695,0.99695,0.99675,0.9968,330500000.0
2008-01-31 13:52:00,0.9968,0.9969,0.9968,0.99685,307300000.0
2008-01-31 13:53:00,0.99685,0.99705,0.99675,0.99705,477800001.0
2008-01-31 13:54:00,0.99705,0.99765,0.997,0.99735,384000001.0
2008-01-31 13:55:00,0.99735,0.99745,0.99705,0.99715,128700000.0
2008-01-31 13:56:00,0.99715,0.99775,0.997,0.99775,140100000.0
2008-01-31 13:57:00,0.99775,0.9982,0.99735,0.99805,286300000.0
2008-01-31 13:58:00,0.99805,0.99815,0.99785,0.99815,207300000.0
2008-01-31 13:59:00,0.99815,0.99835,0.99805,0.99825,167000000.0
2008-01-31 14:00:00,0.99825,0.99835,0.99815,0.99825,166800000.0
2008-01-31 14:01:00,0.99825,0.99845,0.99825,0.99825,259800000.0
2008-01-31 14:02:00,0.99825,0.99835,0.99825,0.99835,434400000.0
2008-01-31 14:03:00,0.99835,0.99835,0.99815,0.9982,337200000.0
2008-01-31 14:04:00,0.9982,0.99825,0.9981,0.9982,734500000.0
2008-01-31 14:05:00,0.9982,0.99825,0.99805,0.9982,689500003.0
2008-01-31 14:06:00,0.9982,0.99835,0.99805,0.99825,458999999.0
2008-01-31 14:07:00,0.9982,0.9982,0.9981,0.99815,348000001.0
2008-01-31 14:08:00,0.99815,0.99815,0.99765,0.9978,663000002.0
2008-01-31 14:09:00,0.9978,0.9978,0.99755,0.9976,373500000.0
2008-01-31 14:10:00,0.9976,0.99785,0.9976,0.99785,142800000.0
2008-01-31 14:11:00,0.9979,0.9981,0.9979,0.9981,421100000.0
2008-01-31 14:12:00,0.99805,0.9982,0.998,0.9981,114600000.0
2008-01-31 14:13:00,0.9981,0.99815,0.99805,0.9981,44400000.0
2008-01-31 14:14:00,0.9981,0.9981,0.99805,0.99805,69400000.0
2008-01-31 14:15:00,0.9981,0.99815,0.99795,0.998,223200000.0
2008-01-31 14:16:00,0.99805,0.99825,0.99805,0.99825,195100000.0
2008-01-31 14:17:00,0.99825,0.99825,0.99805,0.99815,350000000.0
2008-01-31 14:18:00,0.99815,0.9988,0.9981,0.9986,723200005.0
2008-01-31 14:19:00,0.9987,0.9991,0.9984,0.99905,267000000.0
2008-01-31 14:20:00,0.99905,0.9995,0.99875,0.9993,505200000.0
2008-01-31 14:21:00,0.9993,0.99955,0.99895,0.999,260500000.0
2008-01-31 14:22:00,0.99895,0.9992,0.99875,0.99885,659000001.0
2008-01-31 14:23:00,0.9991,0.9991,0.99865,0.99875,326100001.0
2008-01-31 14:24:00,0.99865,0.99875,0.99825,0.9983,335899999.0
2008-01-31 14:25:00,0.9983,0.9983,0.998,0.9982,222900000.0
2008-01-31 14:26:00,0.99825,0.9983,0.9981,0.9983,420000002.0
2008-01-31 14:27:00,0.9983,0.9983,0.99825,0.99825,205300000.0
2008-01-31 14:28:00,0.99825,0.9983,0.99825,0.9983,200300000.0
2008-01-31 14:29:00,0.9983,0.99915,0.9983,0.99915,110600000.0
2008-01-31 14:30:00,0.99915,0.99915,0.99895,0.99895,234299999.0
2008-01-31 14:31:00,0.999,0.999,0.99855,0.99855,319000000.0
2008-01-31 14:32:00,0.99855,0.99865,0.99825,0.99845,291499999.0
2008-01-31 14:33:00,0.99845,0.99865,0.99835,0.99845,402799994.0
2008-01-31 14:34:00,0.99845,0.99845,0.99815,0.99835,309600000.0
2008-01-31 14:35:00,0.9984,0.9987,0.99835,0.9984,146400000.0
2008-01-31 14:36:00,0.99835,0.99855,0.9983,0.9985,202100000.0
2008-01-31 14:37:00,0.9985,0.9985,0.99835,0.99835,236900000.0
2008-01-31 14:38:00,0.99835,0.9985,0.99815,0.9983,130900000.0
2008-01-31 14:39:00,0.99835,0.99835,0.9983,0.9983,21200000.0
2008-01-31 14:40:00,0.9983,0.9983,0.9975,0.99765,151600000.0
2008-01-31 14:41:00,0.99765,0.9978,0.9975,0.9978,264500000.0
2008-01-31 14:42:00,0.9978,0.99785,0.99765,0.99765,107700000.0
2008-01-31 14:43:00,0.99765,0.9978,0.99765,0.99775,137900000.0
2008-01-31 14:44:00,0.99775,0.99815,0.99765,0.9979,630000000.0
2008-01-31 14:45:00,0.99785,0.9979,0.9975,0.9975,523600001.0
2008-01-31 14:46:00,0.9975,0.9977,0.99745,0.99755,375099999.0
2008-01-31 14:47:00,0.99755,0.9979,0.99755,0.99785,436700000.0
2008-01-31 14:48:00,0.99785,0.9981,0.99785,0.998,180100000.0
2008-01-31 14:49:00,0.998,0.9982,0.99795,0.9982,90100000.0
2008-01-31 14:50:00,0.99815,0.99815,0.99805,0.99815,71200000.0
2008-01-31 14:51:00,0.99815,0.9984,0.99795,0.9983,464500001.0
2008-01-31 14:52:00,0.9983,0.9984,0.9983,0.9984,62300000.0
2008-01-31 14:53:00,0.9984,0.9987,0.99835,0.9986,163700000.0
2008-01-31 14:54:00,0.9986,0.99865,0.99845,0.99855,186999999.0
2008-01-31 14:55:00,0.99855,0.99885,0.99835,0.9985,290600001.0
2008-01-31 14:56:00,0.9986,0.9987,0.9985,0.9985,96100000.0
2008-01-31 14:57:00,0.9985,0.99895,0.99845,0.99855,271800000.0
2008-01-31 14:58:00,0.99855,0.99895,0.99855,0.9989,201300000.0
2008-01-31 14:59:00,0.9989,0.99935,0.9989,0.99925,81100000.0
2008-01-31 15:00:00,0.99925,0.9993,0.9991,0.9992,74500000.0
2008-01-31 15:01:00,0.9992,0.99925,0.999,0.99905,161300000.0
2008-01-31 15:02:00,0.99905,0.99925,0.999,0.9991,384600000.0
2008-01-31 15:03:00,0.9991,0.9994,0.999,0.9994,332200000.0
2008-01-31 15:04:00,0.9994,0.9995,0.9991,0.9991,419399991.0
2008-01-31 15:05:00,0.9991,0.99915,0.9987,0.99875,129100000.0
2008-01-31 15:06:00,0.99875,0.99875,0.99845,0.99845,326700000.0
2008-01-31 15:07:00,0.99845,0.9987,0.99835,0.99865,579400000.0
2008-01-31 15:08:00,0.99865,0.99865,0.99825,0.99825,511000002.0
2008-01-31 15:09:00,0.99825,0.9984,0.99825,0.9984,859900002.0
2008-01-31 15:10:00,0.9984,0.9984,0.99825,0.99835,493599994.0
2008-01-31 15:11:00,0.99835,0.99835,0.998,0.9983,487599999.0
2008-01-31 15:12:00,0.9983,0.9984,0.99815,0.9983,381100001.0
2008-01-31 15:13:00,0.9983,0.9983,0.99815,0.99825,782400014.0
2008-01-31 15:14:00,0.99815,0.9983,0.99815,0.9983,456700001.0
2008-01-31 15:15:00,0.9983,0.99845,0.9983,0.99845,201200000.0
2008-01-31 15:16:00,0.99845,0.9988,0.99835,0.9988,605400003.0
2008-01-31 15:17:00,0.99875,0.9991,0.99835,0.99845,887799997.0
2008-01-31 15:18:00,0.99845,0.99875,0.99845,0.99875,618399999.0
2008-01-31 15:19:00,0.99875,0.999,0.99855,0.9986,585199996.0
2008-01-31 15:20:00,0.9985,0.99925,0.9985,0.99915,803299997.0
2008-01-31 15:21:00,0.99925,0.99925,0.99885,0.99895,705600004.0
2008-01-31 15:22:00,0.99895,0.99915,0.99865,0.9987,666200000.0
2008-01-31 15:23:00,0.99865,0.9987,0.9985,0.9985,481800000.0
2008-01-31 15:24:00,0.9985,0.99855,0.99835,0.99855,481800001.0
2008-01-31 15:25:00,0.99855,0.99875,0.99845,0.99865,588300001.0
2008-01-31 15:26:00,0.99865,0.99895,0.99865,0.9989,524199999.0
2008-01-31 15:27:00,0.9989,0.99895,0.9984,0.99885,918100001.0
2008-01-31 15:28:00,0.9989,0.99895,0.99855,0.99875,525700001.0
2008-01-31 15:29:00,0.99875,0.99915,0.99865,0.99865,212100000.0
2008-01-31 15:30:00,0.99825,0.99965,0.99825,0.99925,707199999.0
2008-01-31 15:31:00,0.99925,0.99935,0.99855,0.99905,550300000.0
2008-01-31 15:32:00,0.99905,0.99955,0.99895,0.99925,573600000.0
2008-01-31 15:33:00,0.9993,1.00055,0.9993,1.00045,686700004.0
2008-01-31 15:34:00,1.00045,1.0015,1.00015,1.0015,815300000.0
2008-01-31 15:35:00,1.0015,1.0015,1.00075,1.0013,677200000.0
2008-01-31 15:36:00,1.0013,1.0022,1.00105,1.0021,473900000.0
2008-01-31 15:37:00,1.0021,1.00395,1.0021,1.0027,836700000.0
2008-01-31 15:38:00,1.0027,1.003,1.0025,1.0028,607100000.0
2008-01-31 15:39:00,1.0028,1.00305,1.0024,1.0024,592300000.0
2008-01-31 15:40:00,1.0025,1.0025,1.00185,1.00245,786000000.0
2008-01-31 15:41:00,1.00245,1.0033,1.00235,1.00305,988699998.0
2008-01-31 15:42:00,1.00305,1.00325,1.0028,1.0028,317200000.0
2008-01-31 15:43:00,1.0028,1.00345,1.00275,1.00345,285200000.0
2008-01-31 15:44:00,1.00345,1.0035,1.00325,1.00325,395100000.0
2008-01-31 15:45:00,1.00325,1.00365,1.00305,1.00355,298700000.0
2008-01-31 15:46:00,1.00355,1.00375,1.0032,1.0037,549599998.0
2008-01-31 15:47:00,1.0037,1.00415,1.00365,1.004,93400001.0
2008-01-31 15:48:00,1.004,1.004,1.00375,1.0038,59400000.0
2008-01-31 15:49:00,1.0038,1.00395,1.00375,1.00375,350800000.0
2008-01-31 15:50:00,1.00375,1.0038,1.0034,1.0036,382500000.0
2008-01-31 15:51:00,1.0036,1.0036,1.00275,1.00295,198400000.0
2008-01-31 15:52:00,1.00295,1.00305,1.0027,1.00285,384200000.0
2008-01-31 15:53:00,1.00285,1.00295,1.00275,1.0028,484500000.0
2008-01-31 15:54:00,1.0028,1.003,1.00275,1.003,187600000.0
2008-01-31 15:55:00,1.00295,1.00295,1.00225,1.00235,149200000.0
2008-01-31 15:56:00,1.0024,1.00275,1.00235,1.00275,202800000.0
2008-01-31 15:57:00,1.00275,1.003,1.00275,1.00285,191000000.0
2008-01-31 15:58:00,1.0028,1.00375,1.0028,1.00375,704400004.0
2008-01-31 15:59:00,1.00375,1.004,1.00365,1.004,330800000.0
2008-01-31 16:00:00,1.004,1.00435,1.00375,1.00435,197191558.0
2008-01-31 16:01:00,1.00435,1.00455,1.0043,1.00435,621262644.0
2008-01-31 16:02:00,1.00435,1.0052,1.00425,1.0052,407595940.0
2008-01-31 16:03:00,1.0052,1.00585,1.0052,1.00555,695199999.0
2008-01-31 16:04:00,1.0056,1.0056,1.0051,1.00545,502200000.0
2008-01-31 16:05:00,1.00555,1.0061,1.00555,1.00565,379156376.0
2008-01-31 16:06:00,1.00565,1.00565,1.0049,1.00515,757599999.0
2008-01-31 16:07:00,1.00515,1.0053,1.0051,1.0052,121100000.0
2008-01-31 16:08:00,1.0052,1.0053,1.00475,1.0053,219300000.0
2008-01-31 16:09:00,1.0053,1.0053,1.00455,1.00455,236200000.0
2008-01-31 16:10:00,1.00455,1.00555,1.00455,1.0052,537100000.0
2008-01-31 16:11:00,1.0052,1.00545,1.00515,1.0052,312500000.0
2008-01-31 16:12:00,1.0053,1.0054,1.00515,1.00535,93500000.0
2008-01-31 16:13:00,1.00535,1.0055,1.00485,1.00495,322200000.0
2008-01-31 16:14:00,1.00495,1.0051,1.0046,1.0047,481400000.0
2008-01-31 16:15:00,1.00475,1.00515,1.00465,1.00515,225900000.0
2008-01-31 16:16:00,1.00515,1.00525,1.00495,1.0052,321800000.0
2008-01-31 16:17:00,1.0052,1.00525,1.00505,1.00505,232000000.0
2008-01-31 16:18:00,1.00505,1.0053,1.0048,1.0053,189600000.0
2008-01-31 16:19:00,1.00525,1.00595,1.00515,1.00565,950600006.0
2008-01-31 16:20:00,1.00565,1.00655,1.0056,1.0056,467699998.0
2008-01-31 16:21:00,1.0056,1.00645,1.00555,1.00635,485899997.0
2008-01-31 16:22:00,1.00635,1.0068,1.0062,1.0068,604300002.0
2008-01-31 16:23:00,1.0068,1.00745,1.00655,1.00745,925400001.0
2008-01-31 16:24:00,1.00745,1.00745,1.00675,1.00685,1437700001.0
2008-01-31 16:25:00,1.00695,1.00705,1.00685,1.00695,893100000.0
2008-01-31 16:26:00,1.00685,1.00705,1.00645,1.00645,1029699995.0
2008-01-31 16:27:00,1.00645,1.0065,1.00615,1.00635,690300000.0
2008-01-31 16:28:00,1.00635,1.00655,1.0062,1.0062,448600000.0
2008-01-31 16:29:00,1.0062,1.007,1.0062,1.0064,414900000.0
2008-01-31 16:30:00,1.0064,1.0067,1.00595,1.00605,297680009.0
2008-01-31 16:31:00,1.00605,1.00655,1.00605,1.0062,747200000.0
2008-01-31 16:32:00,1.00625,1.00655,1.006,1.00615,728500000.0
2008-01-31 16:33:00,1.0061,1.00615,1.00595,1.00595,429699998.0
2008-01-31 16:34:00,1.00595,1.00595,1.0056,1.00565,255900000.0
2008-01-31 16:35:00,1.0056,1.00575,1.00525,1.00575,588500002.0
2008-01-31 16:36:00,1.00575,1.00595,1.0057,1.00585,472400000.0
2008-01-31 16:37:00,1.00585,1.00595,1.00545,1.0057,584800001.0
2008-01-31 16:38:00,1.0057,1.00575,1.00545,1.00555,455400000.0
2008-01-31 16:39:00,1.00555,1.00595,1.00555,1.0058,398100000.0
2008-01-31 16:40:00,1.00575,1.0059,1.00545,1.0055,333200000.0
2008-01-31 16:41:00,1.0055,1.00585,1.00545,1.00545,293800000.0
2008-01-31 16:42:00,1.00545,1.0056,1.00525,1.0055,496699999.0
2008-01-31 16:43:00,1.00545,1.0057,1.00545,1.0055,259100000.0
2008-01-31 16:44:00,1.0055,1.00555,1.0055,1.00555,28000000.0
2008-01-31 16:45:00,1.00555,1.0056,1.00545,1.0056,150399996.0
2008-01-31 16:46:00,1.0056,1.00615,1.00545,1.00615,696478899.0
2008-01-31 16:47:00,1.00615,1.00675,1.00595,1.0063,652100002.0
2008-01-31 16:48:00,1.00625,1.0067,1.00615,1.00665,697600002.0
2008-01-31 16:49:00,1.00665,1.0069,1.0065,1.00665,429100000.0
2008-01-31 16:50:00,1.0066,1.007,1.00655,1.0068,384200000.0
2008-01-31 16:51:00,1.00685,1.00695,1.0068,1.0068,256400000.0
2008-01-31 16:52:00,1.0068,1.00685,1.00655,1.0066,664200002.0
2008-01-31 16:53:00,1.00665,1.00685,1.0065,1.00675,304800000.0
2008-01-31 16:54:00,1.00675,1.0068,1.00665,1.0067,300100001.0
2008-01-31 16:55:00,1.0067,1.00695,1.0064,1.00675,477099998.0
2008-01-31 16:56:00,1.0068,1.0068,1.00635,1.0064,439899998.0
2008-01-31 16:57:00,1.00635,1.00655,1.00615,1.0062,331700000.0
2008-01-31 16:58:00,1.0062,1.00625,1.00595,1.006,661000005.0
2008-01-31 16:59:00,1.006,1.00605,1.00535,1.0054,641600000.0
2008-01-31 17:00:00,1.0054,1.0055,1.00505,1.00515,426300000.0
2008-01-31 17:01:00,1.00515,1.00575,1.00515,1.00575,832199998.0
2008-01-31 17:02:00,1.0057,1.00605,1.0056,1.00585,685300001.0
2008-01-31 17:03:00,1.00585,1.00605,1.0057,1.00575,644900000.0
2008-01-31 17:04:00,1.00575,1.0064,1.00575,1.0062,717000000.0
2008-01-31 17:05:00,1.00625,1.0063,1.0057,1.0057,849099986.0
2008-01-31 17:06:00,1.0057,1.0057,1.0055,1.0056,113200000.0
2008-01-31 17:07:00,1.0056,1.0056,1.0055,1.00555,407100000.0
2008-01-31 17:08:00,1.00555,1.00565,1.0052,1.00545,732100000.0
2008-01-31 17:09:00,1.00545,1.00555,1.00505,1.00515,845799997.0
2008-01-31 17:10:00,1.00515,1.00515,1.00495,1.00495,441799998.0
2008-01-31 17:11:00,1.0048,1.0051,1.0047,1.00505,373900000.0
2008-01-31 17:12:00,1.00505,1.00505,1.00495,1.005,158800000.0
2008-01-31 17:13:00,1.00505,1.00515,1.00475,1.0048,391099999.0
2008-01-31 17:14:00,1.0048,1.0048,1.00425,1.0044,615803998.0
2008-01-31 17:15:00,1.0044,1.00505,1.0044,1.00465,447100000.0
2008-01-31 17:16:00,1.0046,1.00475,1.0045,1.00475,152400000.0
2008-01-31 17:17:00,1.00475,1.0048,1.0046,1.00475,408799997.0
2008-01-31 17:18:00,1.0048,1.00495,1.00475,1.0048,430200000.0
2008-01-31 17:19:00,1.00475,1.00565,1.00475,1.00565,473300003.0
2008-01-31 17:20:00,1.00565,1.00565,1.00525,1.0054,424299999.0
2008-01-31 17:21:00,1.0054,1.00615,1.0054,1.0057,417599996.0
2008-01-31 17:22:00,1.0057,1.0061,1.00565,1.00605,371300000.0
2008-01-31 17:23:00,1.00595,1.0061,1.0057,1.00585,257600001.0
2008-01-31 17:24:00,1.00585,1.0065,1.00585,1.00635,187300000.0
2008-01-31 17:25:00,1.00635,1.0067,1.0062,1.00655,139400000.0
2008-01-31 17:26:00,1.00655,1.00665,1.0063,1.00645,39500000.0
2008-01-31 17:27:00,1.00645,1.00645,1.00575,1.00605,123200000.0
2008-01-31 17:28:00,1.00605,1.00605,1.00565,1.0058,457400007.0
2008-01-31 17:29:00,1.0058,1.00585,1.00485,1.00495,253799996.0
2008-01-31 17:30:00,1.00495,1.0059,1.00485,1.00565,774900007.0
2008-01-31 17:31:00,1.00575,1.00625,1.0056,1.00585,1068000002.0
2008-01-31 17:32:00,1.00585,1.006,1.00575,1.00585,587700000.0
2008-01-31 17:33:00,1.00585,1.0059,1.0052,1.0052,301800000.0
2008-01-31 17:34:00,1.0052,1.0055,1.0052,1.0055,122600000.0
2008-01-31 17:35:00,1.0055,1.0059,1.00545,1.0056,756000005.0
2008-01-31 17:36:00,1.0056,1.0065,1.0056,1.00625,289100001.0
2008-01-31 17:37:00,1.00625,1.00625,1.00585,1.006,350800000.0
2008-01-31 17:38:00,1.006,1.00605,1.00575,1.00605,422300000.0
2008-01-31 17:39:00,1.00605,1.00645,1.00595,1.00615,890800002.0
2008-01-31 17:40:00,1.00615,1.00635,1.00605,1.00605,960599995.0
2008-01-31 17:41:00,1.00605,1.00645,1.0057,1.00645,1646500000.0
2008-01-31 17:42:00,1.00645,1.00715,1.00635,1.00715,1450900008.0
2008-01-31 17:43:00,1.0071,1.00755,1.00685,1.00745,1552399986.0
2008-01-31 17:44:00,1.00745,1.00795,1.0071,1.00785,1203500000.0
2008-01-31 17:45:00,1.00785,1.0083,1.0077,1.0077,466800001.0
2008-01-31 17:46:00,1.0077,1.00835,1.00755,1.0083,1048399996.0
2008-01-31 17:47:00,1.0083,1.0083,1.0076,1.0076,422300000.0
2008-01-31 17:48:00,1.0076,1.0082,1.0076,1.00815,577300000.0
2008-01-31 17:49:00,1.00815,1.0086,1.00805,1.0086,923200004.0
2008-01-31 17:50:00,1.0086,1.0086,1.0082,1.0082,808900000.0
2008-01-31 17:51:00,1.0082,1.00835,1.00775,1.00835,806900000.0
2008-01-31 17:52:00,1.00835,1.0084,1.0078,1.00785,637600000.0
2008-01-31 17:53:00,1.0078,1.00825,1.00765,1.0082,715599998.0
2008-01-31 17:54:00,1.00825,1.0084,1.00755,1.00755,1068500007.0
2008-01-31 17:55:00,1.00755,1.00775,1.00665,1.00675,683399998.0
2008-01-31 17:56:00,1.00675,1.00785,1.00675,1.00775,503800000.0
2008-01-31 17:57:00,1.00775,1.00775,1.00735,1.00775,570900000.0
2008-01-31 17:58:00,1.00775,1.00815,1.00755,1.00775,379700000.0
2008-01-31 17:59:00,1.00775,1.0085,1.00765,1.00815,1027950001.0
2008-01-31 18:00:00,1.0081,1.0084,1.00675,1.0068,754400000.0
2008-01-31 18:01:00,1.0068,1.00685,1.00535,1.0054,308200000.0
2008-01-31 18:02:00,1.0052,1.0055,1.00495,1.00495,125400000.0
2008-01-31 18:03:00,1.0049,1.00495,1.0044,1.0046,191300000.0
2008-01-31 18:04:00,1.0048,1.00495,1.0042,1.00435,206600000.0
2008-01-31 18:05:00,1.00435,1.005,1.00425,1.00495,121200000.0
2008-01-31 18:06:00,1.00495,1.0053,1.00485,1.00505,141100000.0
2008-01-31 18:07:00,1.00505,1.0052,1.00495,1.0051,426700000.0
2008-01-31 18:08:00,1.0051,1.0052,1.00495,1.00515,654100003.0
2008-01-31 18:09:00,1.00515,1.00515,1.00485,1.00495,468800000.0
2008-01-31 18:10:00,1.00495,1.0053,1.00495,1.0053,570299999.0
2008-01-31 18:11:00,1.0053,1.0053,1.00505,1.00515,408000000.0
2008-01-31 18:12:00,1.00515,1.00565,1.00515,1.00565,352699999.0
2008-01-31 18:13:00,1.00565,1.00575,1.0052,1.0053,1100700001.0
2008-01-31 18:14:00,1.00525,1.0055,1.0052,1.0055,348300000.0
2008-01-31 18:15:00,1.0055,1.0055,1.00525,1.0053,250100000.0
2008-01-31 18:16:00,1.0053,1.0053,1.00475,1.005,802400008.0
2008-01-31 18:17:00,1.005,1.00535,1.005,1.00525,195700000.0
2008-01-31 18:18:00,1.00515,1.00525,1.00475,1.00475,697399996.0
2008-01-31 18:19:00,1.00475,1.0049,1.0036,1.00415,1342099996.0
2008-01-31 18:20:00,1.00415,1.0044,1.00385,1.00385,521700000.0
2008-01-31 18:21:00,1.00385,1.0039,1.00325,1.00355,459000000.0
2008-01-31 18:22:00,1.00355,1.0037,1.003,1.003,404649999.0
2008-01-31 18:23:00,1.003,1.00335,1.00265,1.0027,208700000.0
2008-01-31 18:24:00,1.0027,1.0032,1.00265,1.0032,436000001.0
2008-01-31 18:25:00,1.0032,1.00365,1.00315,1.00345,361300000.0
2008-01-31 18:26:00,1.00345,1.00345,1.00305,1.00315,107000000.0
2008-01-31 18:27:00,1.0032,1.0032,1.0028,1.0029,118200000.0
2008-01-31 18:28:00,1.00285,1.003,1.00245,1.00265,315500000.0
2008-01-31 18:29:00,1.00265,1.0033,1.00245,1.003,235012001.0
2008-01-31 18:30:00,1.003,1.00325,1.003,1.00325,134400000.0
2008-01-31 18:31:00,1.00325,1.00325,1.0027,1.00275,187300000.0
2008-01-31 18:32:00,1.0028,1.00325,1.00265,1.00305,125100000.0
2008-01-31 18:33:00,1.00305,1.00345,1.00295,1.00345,239600000.0
2008-01-31 18:34:00,1.00345,1.00365,1.00335,1.0036,333200000.0
2008-01-31 18:35:00,1.0036,1.0037,1.0034,1.0036,125700000.0
2008-01-31 18:36:00,1.0036,1.0036,1.0033,1.0034,857400000.0
2008-01-31 18:37:00,1.0034,1.0038,1.0032,1.0038,828600004.0
2008-01-31 18:38:00,1.0038,1.00465,1.00375,1.00445,513799998.0
2008-01-31 18:39:00,1.00445,1.00445,1.00405,1.00405,391699998.0
2008-01-31 18:40:00,1.0041,1.0045,1.0039,1.0044,241000000.0
2008-01-31 18:41:00,1.00445,1.00445,1.0042,1.0042,100600000.0
2008-01-31 18:42:00,1.0042,1.0042,1.004,1.004,98600000.0
2008-01-31 18:43:00,1.004,1.00415,1.00395,1.00415,80200000.0
2008-01-31 18:44:00,1.00415,1.00425,1.004,1.004,167500000.0
2008-01-31 18:45:00,1.004,1.00415,1.00345,1.00345,166000000.0
2008-01-31 18:46:00,1.00345,1.00375,1.00335,1.0035,222500000.0
2008-01-31 18:47:00,1.0035,1.0035,1.003,1.003,304100004.0
2008-01-31 18:48:00,1.003,1.00305,1.0028,1.0029,100500000.0
2008-01-31 18:49:00,1.00285,1.00305,1.0028,1.00295,131700000.0
2008-01-31 18:50:00,1.00295,1.00345,1.00285,1.0029,523200000.0
2008-01-31 18:51:00,1.0029,1.003,1.00215,1.00225,642800000.0
2008-01-31 18:52:00,1.00225,1.00225,1.00165,1.00205,471500000.0
2008-01-31 18:53:00,1.00205,1.0023,1.00195,1.00205,196400001.0
2008-01-31 18:54:00,1.00205,1.0022,1.0016,1.00165,266700000.0
2008-01-31 18:55:00,1.00165,1.00205,1.0016,1.00195,720800000.0
2008-01-31 18:56:00,1.00195,1.00235,1.00195,1.00235,304700000.0
2008-01-31 18:57:00,1.0023,1.00245,1.00195,1.00195,590900000.0
2008-01-31 18:58:00,1.00195,1.00195,1.0016,1.0019,178100000.0
2008-01-31 18:59:00,1.0019,1.00225,1.00175,1.00175,665300000.0
2008-01-31 19:00:00,1.00175,1.0022,1.00175,1.002,674400000.0
2008-01-31 19:01:00,1.002,1.00205,1.0018,1.0018,324500000.0
2008-01-31 19:02:00,1.0018,1.00235,1.0018,1.00235,350400000.0
2008-01-31 19:03:00,1.00235,1.00245,1.0021,1.00215,464000001.0
2008-01-31 19:04:00,1.00215,1.00255,1.00215,1.0023,370400000.0
2008-01-31 19:05:00,1.0023,1.0024,1.0022,1.00235,257100000.0
2008-01-31 19:06:00,1.00235,1.00235,1.00205,1.00205,218700000.0
2008-01-31 19:07:00,1.00205,1.00205,1.00195,1.00195,233000000.0
2008-01-31 19:08:00,1.00195,1.00205,1.0019,1.00205,255000000.0
2008-01-31 19:09:00,1.00205,1.00255,1.00205,1.0024,388000000.0
2008-01-31 19:10:00,1.0024,1.0025,1.0022,1.0022,376600000.0
2008-01-31 19:11:00,1.0022,1.00225,1.00215,1.00225,335600000.0
2008-01-31 19:12:00,1.00225,1.0031,1.00225,1.0027,526800002.0
2008-01-31 19:13:00,1.0027,1.0034,1.0027,1.00275,575100000.0
2008-01-31 19:14:00,1.00275,1.00275,1.0024,1.00245,273800000.0
2008-01-31 19:15:00,1.00245,1.00265,1.00225,1.00255,424800000.0
2008-01-31 19:16:00,1.00255,1.00255,1.00255,1.00255,229200000.0
2008-01-31 19:17:00,1.00255,1.00265,1.00255,1.00255,239700000.0
2008-01-31 19:18:00,1.00255,1.00255,1.00215,1.0022,804100000.0
2008-01-31 19:19:00,1.0022,1.0027,1.0022,1.0025,748699999.0
2008-01-31 19:20:00,1.0025,1.00275,1.0025,1.00255,910100009.0
2008-01-31 19:21:00,1.00255,1.00255,1.0025,1.00255,231500000.0
2008-01-31 19:22:00,1.00255,1.00265,1.00255,1.00265,177500000.0
2008-01-31 19:23:00,1.00265,1.00295,1.00265,1.0029,194000000.0
2008-01-31 19:24:00,1.0029,1.0035,1.00285,1.00325,445899996.0
2008-01-31 19:25:00,1.0032,1.0035,1.00315,1.0035,358200000.0
2008-01-31 19:26:00,1.0035,1.00365,1.00325,1.0036,477499999.0
2008-01-31 19:27:00,1.00365,1.00365,1.00355,1.00365,226100001.0
2008-01-31 19:28:00,1.00355,1.00375,1.00355,1.00355,253899999.0
2008-01-31 19:29:00,1.00355,1.00355,1.00245,1.0026,1284499998.0
2008-01-31 19:30:00,1.0026,1.00305,1.00245,1.0025,461199997.0
2008-01-31 19:31:00,1.0025,1.00255,1.00245,1.00255,159600000.0
2008-01-31 19:32:00,1.00255,1.0029,1.0025,1.0027,254100000.0
2008-01-31 19:33:00,1.0027,1.0027,1.0027,1.0027,37900000.0
2008-01-31 19:34:00,1.0027,1.00335,1.00265,1.0033,96900000.0
2008-01-31 19:35:00,1.0033,1.00335,1.00325,1.00335,38500000.0
2008-01-31 19:36:00,1.00335,1.00335,1.00275,1.00285,436600001.0
2008-01-31 19:37:00,1.00285,1.00295,1.0028,1.00285,420900000.0
2008-01-31 19:38:00,1.0029,1.0029,1.00275,1.00285,525299997.0
2008-01-31 19:39:00,1.0029,1.00295,1.0027,1.0029,504900001.0
2008-01-31 19:40:00,1.0029,1.00295,1.0025,1.0025,100000000.0
2008-01-31 19:41:00,1.0025,1.00265,1.00245,1.00255,330900000.0
2008-01-31 19:42:00,1.00255,1.00265,1.00235,1.0025,447999999.0
2008-01-31 19:43:00,1.0025,1.0025,1.00215,1.00245,198900000.0
2008-01-31 19:44:00,1.00245,1.00245,1.00185,1.002,415299997.0
2008-01-31 19:45:00,1.002,1.0023,1.002,1.0021,398000001.0
2008-01-31 19:46:00,1.002,1.002,1.00175,1.00195,522399992.0
2008-01-31 19:47:00,1.00195,1.00205,1.0018,1.0018,707500000.0
2008-01-31 19:48:00,1.00195,1.0024,1.0018,1.0021,386200000.0
2008-01-31 19:49:00,1.00215,1.0022,1.0021,1.0022,87700000.0
2008-01-31 19:50:00,1.0022,1.00245,1.0022,1.00245,96300000.0
2008-01-31 19:51:00,1.00245,1.00275,1.00245,1.00275,177900000.0
2008-01-31 19:52:00,1.0027,1.00345,1.0027,1.00325,961399994.0
2008-01-31 19:53:00,1.00325,1.0036,1.00325,1.0034,496499993.0
2008-01-31 19:54:00,1.0034,1.0035,1.00315,1.00345,503799999.0
2008-01-31 19:55:00,1.00345,1.00355,1.0032,1.0034,511900003.0
2008-01-31 19:56:00,1.00335,1.0034,1.00325,1.00335,187200000.0
2008-01-31 19:57:00,1.0033,1.00345,1.0031,1.00345,107200000.0
2008-01-31 19:58:00,1.00345,1.00355,1.00335,1.00345,112200000.0
2008-01-31 19:59:00,1.00345,1.0035,1.003,1.003,210400000.0
2008-01-31 20:00:00,1.003,1.00345,1.003,1.00335,467000000.0
2008-01-31 20:01:00,1.00335,1.0035,1.00315,1.00345,554000000.0
2008-01-31 20:02:00,1.00345,1.00345,1.00285,1.0029,468900000.0
2008-01-31 20:03:00,1.00305,1.0031,1.00245,1.00275,507500003.0
2008-01-31 20:04:00,1.00275,1.003,1.0027,1.003,95700000.0
2008-01-31 20:05:00,1.003,1.00315,1.00265,1.003,436200000.0
2008-01-31 20:06:00,1.00305,1.00305,1.00275,1.00275,136500000.0
2008-01-31 20:07:00,1.0028,1.0032,1.0028,1.0032,106700000.0
2008-01-31 20:08:00,1.00325,1.0034,1.00305,1.00315,330800000.0
2008-01-31 20:09:00,1.00315,1.00315,1.00295,1.003,138800000.0
2008-01-31 20:10:00,1.003,1.0032,1.00295,1.00305,422300001.0
2008-01-31 20:11:00,1.00305,1.00315,1.00275,1.00285,496600000.0
2008-01-31 20:12:00,1.00285,1.00295,1.0027,1.0028,368400000.0
2008-01-31 20:13:00,1.0028,1.0029,1.00275,1.00285,519400000.0
2008-01-31 20:14:00,1.00285,1.00295,1.00285,1.0029,205800000.0
2008-01-31 20:15:00,1.0029,1.00305,1.0029,1.00305,522800000.0
2008-01-31 20:16:00,1.003,1.00305,1.0029,1.00295,886300000.0
2008-01-31 20:17:00,1.00295,1.00295,1.00295,1.00295,293300000.0
2008-01-31 20:18:00,1.0029,1.00295,1.0029,1.0029,158500000.0
2008-01-31 20:19:00,1.00295,1.00305,1.0029,1.00305,403900000.0
2008-01-31 20:20:00,1.00305,1.00315,1.00305,1.0031,153300000.0
2008-01-31 20:21:00,1.0031,1.00335,1.00295,1.00295,337100000.0
2008-01-31 20:22:00,1.00295,1.00305,1.00285,1.00295,386400000.0
2008-01-31 20:23:00,1.00295,1.00305,1.0029,1.00295,873699996.0
2008-01-31 20:24:00,1.003,1.003,1.0029,1.0029,177600000.0
2008-01-31 20:25:00,1.0029,1.00295,1.0027,1.00285,321800000.0
2008-01-31 20:26:00,1.00285,1.00285,1.00275,1.00275,389699998.0
2008-01-31 20:27:00,1.00275,1.00275,1.00265,1.00275,71300000.0
2008-01-31 20:28:00,1.0027,1.0027,1.00265,1.00265,76500000.0
2008-01-31 20:29:00,1.00265,1.0027,1.00255,1.00255,361600001.0
2008-01-31 20:30:00,1.00255,1.00255,1.0025,1.0025,101300000.0
2008-01-31 20:31:00,1.0025,1.0025,1.0025,1.0025,28600000.0
2008-01-31 20:32:00,1.00245,1.0025,1.00245,1.0025,40000000.0
2008-01-31 20:33:00,1.0025,1.0025,1.0023,1.00245,68700000.0
2008-01-31 20:34:00,1.00245,1.00245,1.0023,1.00245,30200000.0
2008-01-31 20:35:00,1.00245,1.00245,1.002,1.00225,320400000.0
2008-01-31 20:36:00,1.00225,1.00225,1.00215,1.00225,210000000.0
2008-01-31 20:37:00,1.00225,1.00235,1.00225,1.00235,105900000.0
2008-01-31 20:38:00,1.00235,1.0024,1.00215,1.00215,324500000.0
2008-01-31 20:39:00,1.00215,1.0022,1.0021,1.0021,227000000.0
2008-01-31 20:40:00,1.0021,1.0021,1.00205,1.00205,122100000.0
2008-01-31 20:41:00,1.00205,1.0021,1.00195,1.00195,121500000.0
2008-01-31 20:42:00,1.00195,1.00215,1.00195,1.0021,380600000.0
2008-01-31 20:43:00,1.00215,1.0022,1.0021,1.0021,108600000.0
2008-01-31 20:44:00,1.0021,1.00215,1.0021,1.00215,147100000.0
2008-01-31 20:45:00,1.00215,1.00225,1.0021,1.00225,249800000.0
2008-01-31 20:46:00,1.0022,1.00225,1.00215,1.00225,292600000.0
2008-01-31 20:47:00,1.00225,1.00245,1.00225,1.0024,336200000.0
2008-01-31 20:48:00,1.0024,1.0025,1.0023,1.0023,480300001.0
2008-01-31 20:49:00,1.00235,1.00235,1.0021,1.0022,449200000.0
2008-01-31 20:50:00,1.0022,1.0025,1.0021,1.00225,481800000.0
2008-01-31 20:51:00,1.00225,1.00225,1.0021,1.00225,195300000.0
2008-01-31 20:52:00,1.00225,1.00225,1.00215,1.0022,211200000.0
2008-01-31 20:53:00,1.00225,1.0023,1.00215,1.00225,342700000.0
2008-01-31 20:54:00,1.00225,1.0023,1.00215,1.0023,111900000.0
2008-01-31 20:55:00,1.0023,1.00235,1.00225,1.0023,473100000.0
2008-01-31 20:56:00,1.0023,1.00275,1.0023,1.00265,401299999.0
2008-01-31 20:57:00,1.00265,1.00275,1.00265,1.00265,251600000.0
2008-01-31 20:58:00,1.00265,1.00275,1.0026,1.00275,565000000.0
2008-01-31 20:59:00,1.00275,1.0031,1.00275,1.0029,308100000.0
2008-01-31 21:00:00,1.0029,1.0029,1.00265,1.00275,579300000.0
2008-01-31 21:01:00,1.00275,1.00275,1.00265,1.00265,362700000.0
2008-01-31 21:02:00,1.00265,1.0029,1.0026,1.00285,236100000.0
2008-01-31 21:03:00,1.00285,1.0029,1.00275,1.00285,807500000.0
2008-01-31 21:04:00,1.00305,1.00305,1.0029,1.00295,865699999.0
2008-01-31 21:05:00,1.00295,1.00335,1.00295,1.00335,849500003.0
2008-01-31 21:06:00,1.00335,1.00335,1.00325,1.00325,389100000.0
2008-01-31 21:07:00,1.00325,1.00335,1.0032,1.00335,241000000.0
2008-01-31 21:08:00,1.00335,1.00355,1.00335,1.00345,301500000.0
2008-01-31 21:09:00,1.00345,1.0035,1.0034,1.00345,238200001.0
2008-01-31 21:10:00,1.00345,1.00345,1.0034,1.00345,274500000.0
2008-01-31 21:11:00,1.00345,1.0037,1.00315,1.00325,1207300001.0
2008-01-31 21:12:00,1.00325,1.00335,1.00325,1.0033,150700000.0
2008-01-31 21:13:00,1.00325,1.00335,1.00325,1.0033,127700001.0
2008-01-31 21:14:00,1.0033,1.0033,1.00295,1.00305,804800001.0
2008-01-31 21:15:00,1.00305,1.00315,1.00295,1.00295,641800000.0
2008-01-31 21:16:00,1.00295,1.00295,1.00245,1.00275,254199995.0
2008-01-31 21:17:00,1.00275,1.00275,1.00235,1.00245,500099991.0
2008-01-31 21:18:00,1.00245,1.00245,1.0022,1.00225,784600005.0
2008-01-31 21:19:00,1.0023,1.00245,1.0022,1.00245,908799999.0
2008-01-31 21:20:00,1.00245,1.0025,1.00235,1.00235,472399998.0
2008-01-31 21:21:00,1.00235,1.00245,1.00235,1.00245,435200000.0
2008-01-31 21:22:00,1.00245,1.00255,1.00245,1.0025,416900000.0
2008-01-31 21:23:00,1.0025,1.00275,1.00245,1.00275,687400000.0
2008-01-31 21:24:00,1.00275,1.00295,1.00275,1.00295,238400000.0
2008-01-31 21:25:00,1.00295,1.0031,1.00295,1.00305,492199997.0
2008-01-31 21:26:00,1.00305,1.00345,1.00305,1.00345,306000003.0
2008-01-31 21:27:00,1.00345,1.00345,1.00325,1.00325,436200000.0
2008-01-31 21:28:00,1.00325,1.00325,1.0028,1.00295,1165299977.0
2008-01-31 21:29:00,1.00295,1.003,1.00265,1.00275,1233600003.0
2008-01-31 21:30:00,1.00275,1.00275,1.00265,1.00265,664200000.0
2008-01-31 21:31:00,1.00265,1.00275,1.0026,1.0027,1001399997.0
2008-01-31 21:32:00,1.0027,1.0029,1.00265,1.0029,863099994.0
2008-01-31 21:33:00,1.0029,1.00295,1.00275,1.00295,1946600013.0
2008-01-31 21:34:00,1.00295,1.00295,1.00285,1.00295,246900000.0
2008-01-31 21:35:00,1.00285,1.00295,1.00275,1.00275,359399999.0
2008-01-31 21:36:00,1.00275,1.00275,1.00265,1.00265,283200000.0
2008-01-31 21:37:00,1.00265,1.0034,1.00265,1.00315,1168700000.0
2008-01-31 21:38:00,1.00315,1.00315,1.0027,1.00305,671999994.0
2008-01-31 21:39:00,1.00305,1.00315,1.003,1.0031,468700000.0
2008-01-31 21:40:00,1.0031,1.00315,1.00295,1.00295,672300000.0
2008-01-31 21:41:00,1.00295,1.0032,1.00295,1.00315,385500000.0
2008-01-31 21:42:00,1.0032,1.00325,1.0031,1.00315,793899996.0
2008-01-31 21:43:00,1.0032,1.0034,1.0029,1.00315,772100000.0
2008-01-31 21:44:00,1.00315,1.00345,1.00315,1.00325,376500002.0
2008-01-31 21:45:00,1.00325,1.00335,1.00315,1.0032,796999994.0
2008-01-31 21:46:00,1.00325,1.00335,1.00315,1.0033,565499998.0
2008-01-31 21:47:00,1.0033,1.00375,1.0033,1.00365,471300000.0
2008-01-31 21:48:00,1.0036,1.00365,1.0035,1.00365,218999998.0
2008-01-31 21:49:00,1.00365,1.00375,1.0036,1.0036,432400000.0
2008-01-31 21:50:00,1.00365,1.00365,1.0034,1.00345,490100000.0
2008-01-31 21:51:00,1.00345,1.00355,1.00335,1.00355,616600002.0
2008-01-31 21:52:00,1.00355,1.00355,1.0035,1.00355,622600000.0
2008-01-31 21:53:00,1.00355,1.00375,1.00355,1.00365,464800000.0
2008-01-31 21:54:00,1.00365,1.00385,1.00365,1.0037,398800000.0
2008-01-31 21:55:00,1.0037,1.00385,1.00365,1.00385,455799999.0
2008-01-31 21:56:00,1.00385,1.00405,1.0037,1.00405,925099994.0
2008-01-31 21:57:00,1.004,1.00405,1.00385,1.00395,771900003.0
2008-01-31 21:58:00,1.00395,1.00395,1.00385,1.00385,678800001.0
2008-01-31 21:59:00,1.00385,1.00405,1.00365,1.00405,979099992.0
2008-01-31 22:00:00,1.00405,1.00415,1.00385,1.00395,665100001.0
2008-01-31 22:01:00,1.00395,1.004,1.0037,1.00385,441200000.0
2008-01-31 22:02:00,1.00375,1.0039,1.0037,1.00385,561900000.0
2008-01-31 22:03:00,1.00385,1.00385,1.00385,1.00385,277900000.0
2008-01-31 22:04:00,1.00385,1.00385,1.00385,1.00385,78400000.0
2008-01-31 22:05:00,1.00385,1.00385,1.00375,1.00385,24900000.0
2008-01-31 22:06:00,1.00385,1.00385,1.00365,1.00375,127500000.0
2008-01-31 22:07:00,1.00375,1.00375,1.00365,1.00375,155300001.0
2008-01-31 22:08:00,1.00375,1.0038,1.00365,1.00365,137400000.0
2008-01-31 22:09:00,1.00365,1.00365,1.00345,1.00355,330300000.0
2008-01-31 22:10:00,1.00355,1.00355,1.0034,1.00345,566100001.0
2008-01-31 22:11:00,1.00345,1.00345,1.0031,1.00315,75200000.0
2008-01-31 22:12:00,1.00315,1.00315,1.003,1.0031,276300000.0
2008-01-31 22:13:00,1.00315,1.00315,1.00285,1.00295,329100000.0
2008-01-31 22:14:00,1.00295,1.00295,1.00255,1.00265,383199999.0
2008-01-31 22:15:00,1.00265,1.00275,1.00265,1.00275,418000000.0
2008-01-31 22:16:00,1.0027,1.00275,1.0024,1.00265,341299999.0
2008-01-31 22:17:00,1.00265,1.0028,1.00255,1.00275,194600001.0
2008-01-31 22:18:00,1.00275,1.00305,1.0027,1.003,271999999.0
2008-01-31 22:19:00,1.003,1.00305,1.00275,1.00305,96500000.0
2008-01-31 22:20:00,1.00305,1.00315,1.0027,1.0027,219599999.0
2008-01-31 22:21:00,1.0027,1.0027,1.00255,1.00265,305200004.0
2008-01-31 22:22:00,1.00265,1.0028,1.00255,1.00265,209800000.0
2008-01-31 22:23:00,1.00265,1.00265,1.00235,1.00245,160100000.0
2008-01-31 22:24:00,1.00245,1.00245,1.00205,1.00225,156200000.0
2008-01-31 22:25:00,1.0023,1.00245,1.00205,1.00205,429900000.0
2008-01-31 22:26:00,1.00205,1.0021,1.0019,1.00205,418900000.0
2008-01-31 22:27:00,1.00205,1.0021,1.00195,1.0021,106400000.0
2008-01-31 22:28:00,1.0021,1.00225,1.00195,1.00195,79000000.0
2008-01-31 22:29:00,1.002,1.00205,1.00195,1.00205,228600000.0
2008-01-31 22:30:00,1.0021,1.00215,1.00195,1.00195,498700000.0
2008-01-31 22:31:00,1.00195,1.0023,1.00195,1.00215,675899999.0
2008-01-31 22:32:00,1.00215,1.00235,1.0021,1.00215,131100000.0
2008-01-31 22:33:00,1.0022,1.00225,1.00185,1.00215,609200004.0
2008-01-31 22:34:00,1.00215,1.00225,1.00185,1.0021,419100002.0
2008-01-31 22:35:00,1.0021,1.00225,1.00165,1.00165,196100000.0
2008-01-31 22:36:00,1.00175,1.0018,1.00165,1.0017,332200000.0
2008-01-31 22:37:00,1.0017,1.00195,1.0016,1.00165,393099997.0
2008-01-31 22:38:00,1.00165,1.00195,1.00165,1.00185,238800000.0
2008-01-31 22:39:00,1.00185,1.00195,1.00185,1.0019,200100000.0
2008-01-31 22:40:00,1.0019,1.0019,1.00145,1.0015,410100000.0
2008-01-31 22:41:00,1.00145,1.00145,1.00105,1.00115,535899995.0
2008-01-31 22:42:00,1.00115,1.0012,1.00105,1.0011,106000000.0
2008-01-31 22:43:00,1.00115,1.00125,1.001,1.001,103500000.0
2008-01-31 22:44:00,1.001,1.0015,1.001,1.0015,136000000.0
2008-01-31 22:45:00,1.0015,1.00155,1.00125,1.00135,397199998.0
2008-01-31 22:46:00,1.00135,1.0015,1.0012,1.00135,141700000.0
2008-01-31 22:47:00,1.00135,1.00165,1.00135,1.00155,307500000.0
2008-01-31 22:48:00,1.00165,1.00165,1.00135,1.00145,213600001.0
2008-01-31 22:49:00,1.00135,1.0015,1.00135,1.00145,180200000.0
2008-01-31 22:50:00,1.00145,1.00155,1.0014,1.00155,85400000.0
2008-01-31 22:51:00,1.00155,1.0016,1.00155,1.0016,76700000.0
2008-01-31 22:52:00,1.0016,1.0016,1.00155,1.0016,46100000.0
2008-01-31 22:53:00,1.0016,1.00235,1.00155,1.00235,569999997.0
2008-01-31 22:54:00,1.00245,1.00425,1.0024,1.00425,420700000.0
2008-01-31 22:55:00,1.00425,1.00425,1.0026,1.00295,793500001.0
2008-01-31 22:56:00,1.00295,1.00365,1.0029,1.00315,1145499996.0
2008-01-31 22:57:00,1.00315,1.0037,1.00315,1.00345,825100005.0
2008-01-31 22:58:00,1.00345,1.00365,1.00335,1.00365,645400003.0
2008-01-31 22:59:00,1.00365,1.0044,1.00365,1.00395,869299996.0
2008-01-31 23:00:00,1.00395,1.00395,1.00355,1.00355,333400000.0
2008-01-31 23:01:00,1.00355,1.00375,1.00335,1.0034,184000000.0
2008-01-31 23:02:00,1.0034,1.0034,1.00285,1.003,497300005.0
2008-01-31 23:03:00,1.003,1.00315,1.00285,1.00285,765900001.0
2008-01-31 23:04:00,1.00285,1.00305,1.00225,1.00225,409800000.0
2008-01-31 23:05:00,1.00225,1.00225,1.00175,1.00205,626900009.0
2008-01-31 23:06:00,1.00195,1.0022,1.0019,1.00215,184800001.0
2008-01-31 23:07:00,1.00215,1.00245,1.00195,1.00235,679300007.0
2008-01-31 23:08:00,1.00245,1.00245,1.0023,1.0024,274600005.0
2008-01-31 23:09:00,1.00245,1.00245,1.00235,1.00235,126899998.0
2008-01-31 23:10:00,1.00245,1.0025,1.00235,1.00245,255199995.0
2008-01-31 23:11:00,1.0025,1.00255,1.00245,1.0025,44200000.0
2008-01-31 23:12:00,1.0025,1.00265,1.0025,1.00265,182100000.0
2008-01-31 23:13:00,1.00265,1.00305,1.00265,1.00305,100700000.0
2008-01-31 23:14:00,1.00305,1.00305,1.00295,1.003,107000000.0
2008-01-31 23:15:00,1.00285,1.00315,1.0028,1.0028,405100001.0
2008-01-31 23:16:00,1.0028,1.00305,1.0028,1.00295,465700002.0
2008-01-31 23:17:00,1.00295,1.0033,1.00285,1.00305,453899998.0
2008-01-31 23:18:00,1.00305,1.00325,1.00295,1.00295,485199997.0
2008-01-31 23:19:00,1.00285,1.00335,1.00285,1.00295,600699999.0
2008-01-31 23:20:00,1.00295,1.003,1.00285,1.00295,876899992.0
2008-01-31 23:21:00,1.00295,1.00335,1.0029,1.00335,469300000.0
2008-01-31 23:22:00,1.00335,1.00345,1.00325,1.00345,580399994.0
2008-01-31 23:23:00,1.00335,1.00375,1.00335,1.00355,691900000.0
2008-01-31 23:24:00,1.00355,1.00355,1.00345,1.00345,486900000.0
2008-01-31 23:25:00,1.00345,1.00345,1.00345,1.00345,180000000.0
2008-01-31 23:26:00,1.00345,1.00345,1.00305,1.00315,192899998.0
2008-01-31 23:27:00,1.00315,1.00315,1.00305,1.00305,53300000.0
2008-01-31 23:28:00,1.00305,1.00305,1.00275,1.003,151500000.0
2008-01-31 23:29:00,1.003,1.003,1.00265,1.003,244400000.0
2008-01-31 23:30:00,1.00295,1.0032,1.0028,1.003,261800000.0
2008-01-31 23:31:00,1.003,1.003,1.00275,1.003,144600000.0
2008-01-31 23:32:00,1.003,1.003,1.00285,1.00285,26100000.0
2008-01-31 23:33:00,1.003,1.0031,1.003,1.0031,77900000.0
2008-01-31 23:34:00,1.003,1.0031,1.00275,1.00285,150300000.0
2008-01-31 23:35:00,1.00285,1.00285,1.00265,1.00275,57000000.0
2008-01-31 23:36:00,1.00275,1.0029,1.00275,1.0028,119700000.0
2008-01-31 23:37:00,1.0027,1.0028,1.0025,1.0027,150600000.0
2008-01-31 23:38:00,1.0027,1.0027,1.0025,1.0027,60800000.0
2008-01-31 23:39:00,1.0027,1.0029,1.0027,1.0029,163100000.0
2008-01-31 23:40:00,1.0028,1.0029,1.0027,1.0029,428099985.0
2008-01-31 23:41:00,1.0029,1.0029,1.0027,1.0028,83200000.0
2008-01-31 23:42:00,1.0028,1.0029,1.0026,1.0026,123599999.0
2008-01-31 23:43:00,1.0026,1.0026,1.00205,1.0024,100400000.0
2008-01-31 23:44:00,1.0024,1.0026,1.0024,1.0026,86800000.0
2008-01-31 23:45:00,1.0025,1.0028,1.0025,1.0028,38600000.0
2008-01-31 23:46:00,1.0028,1.0028,1.0023,1.0023,80800000.0
2008-01-31 23:47:00,1.0023,1.0026,1.0023,1.0025,107100000.0
2008-01-31 23:48:00,1.0025,1.0026,1.0023,1.00245,119700000.0
2008-01-31 23:49:00,1.0025,1.0027,1.0025,1.0027,201400000.0
2008-01-31 23:50:00,1.00265,1.0029,1.00265,1.0027,129600000.0
2008-01-31 23:51:00,1.0027,1.0027,1.0025,1.0025,251300000.0
2008-01-31 23:52:00,1.0025,1.0027,1.0025,1.0025,265700000.0
2008-01-31 23:53:00,1.0025,1.0025,1.0024,1.00245,185000000.0
2008-01-31 23:54:00,1.00245,1.0026,1.00245,1.00255,210900000.0
2008-01-31 23:55:00,1.0026,1.0026,1.0024,1.0026,129300000.0
2008-01-31 23:56:00,1.0025,1.0027,1.0025,1.0027,201400000.0
2008-01-31 23:57:00,1.0027,1.0028,1.00265,1.00265,232200000.0
2008-01-31 23:58:00,1.0027,1.0027,1.00235,1.00235,229600000.0
2008-01-31 23:59:00,1.0025,1.0028,1.0025,1.0026,548400000.0
2008-02-01 00:00:00,1.0024,1.00275,1.0024,1.00275,148000000.0
2008-02-01 00:01:00,1.00275,1.00275,1.00225,1.00225,383400000.0
2008-02-01 00:02:00,1.0023,1.00275,1.00225,1.0027,360800000.0
2008-02-01 00:03:00,1.0027,1.0027,1.0026,1.0026,229500000.0
2008-02-01 00:04:00,1.00225,1.00228,1.00225,1.00225,80000000.0
2008-02-01 00:05:00,1.0026,1.0026,1.00235,1.0024,161300000.0
2008-02-01 00:06:00,1.0024,1.0027,1.00235,1.0024,138600000.0
2008-02-01 00:07:00,1.0027,1.0027,1.0022,1.0022,337400000.0
2008-02-01 00:08:00,1.0023,1.0023,1.0022,1.0023,136500000.0
2008-02-01 00:09:00,1.0023,1.0023,1.0022,1.0023,164000000.0
2008-02-01 00:10:00,1.002,1.00212,1.002,1.00201,72000000.0
2008-02-01 00:11:00,1.002,1.00215,1.002,1.00215,96000000.0
2008-02-01 00:12:00,1.0024,1.0024,1.0024,1.0024,8000000.0
2008-02-01 00:13:00,1.0024,1.0024,1.0024,1.0024,5500000.0
2008-02-01 00:14:00,1.0024,1.0024,1.002,1.0022,36000000.0
2008-02-01 00:15:00,1.0022,1.0023,1.0022,1.0022,85600000.0
2008-02-01 00:16:00,1.0019,1.0022,1.0019,1.0022,72800000.0
2008-02-01 00:17:00,1.0022,1.00225,1.002,1.002,99200000.0
2008-02-01 00:18:00,1.002,1.0023,1.002,1.0023,274600000.0
2008-02-01 00:19:00,1.0023,1.0023,1.002,1.002,189400000.0
2008-02-01 00:20:00,1.0023,1.0023,1.0022,1.00225,111000000.0
2008-02-01 00:21:00,1.00225,1.0023,1.00195,1.0023,127899998.0
2008-02-01 00:22:00,1.0024,1.0024,1.00235,1.00235,13100000.0
2008-02-01 00:23:00,1.00235,1.0025,1.00235,1.0025,20000000.0
2008-02-01 00:24:00,1.0025,1.0025,1.0024,1.0025,95200000.0
2008-02-01 00:25:00,1.00255,1.00255,1.0024,1.0025,98200000.0
2008-02-01 00:26:00,1.00255,1.00255,1.0025,1.0025,33200000.0
2008-02-01 00:27:00,1.00255,1.00255,1.0024,1.0025,68400000.0
2008-02-01 00:28:00,1.0025,1.0025,1.0024,1.0025,24200000.0
2008-02-01 00:29:00,1.0024,1.0025,1.0024,1.0024,36200000.0
2008-02-01 00:30:00,1.0024,1.0024,1.0024,1.0024,1500000.0
2008-02-01 00:31:00,1.00207,1.00239,1.00199,1.00233,126200000.0
2008-02-01 00:32:00,1.0024,1.0024,1.0023,1.0024,11600000.0
2008-02-01 00:33:00,1.0024,1.0024,1.0024,1.0024,5000000.0
2008-02-01 00:34:00,1.0024,1.0024,1.0024,1.0024,3500000.0
2008-02-01 00:35:00,1.0023,1.0023,1.002,1.0023,45700000.0
2008-02-01 00:36:00,1.0023,1.0025,1.00225,1.0024,68100000.0
2008-02-01 00:37:00,1.0024,1.0024,1.0024,1.0024,6000000.0
2008-02-01 00:38:00,1.0024,1.0024,1.0024,1.0024,20800000.0
2008-02-01 00:39:00,1.0024,1.0025,1.0024,1.0025,34800000.0
2008-02-01 00:40:00,1.00245,1.0025,1.0024,1.0024,97900000.0
2008-02-01 00:41:00,1.00235,1.00235,1.00222,1.00235,162200001.0
2008-02-01 00:42:00,1.00225,1.0023,1.00212,1.00225,179000000.0
2008-02-01 00:43:00,1.002,1.0023,1.002,1.0023,142200000.0
2008-02-01 00:44:00,1.00216,1.0023,1.0021,1.00214,202400000.0
2008-02-01 00:45:00,1.0023,1.0023,1.0023,1.0023,3000000.0
2008-02-01 00:46:00,1.0023,1.0023,1.0023,1.0023,4000000.0
2008-02-01 00:47:00,1.0023,1.0023,1.0023,1.0023,3900000.0
2008-02-01 00:48:00,1.0023,1.0023,1.00225,1.00225,24300000.0
2008-02-01 00:49:00,1.00205,1.00218,1.00205,1.00218,84700000.0
2008-02-01 00:50:00,1.00218,1.00231,1.00215,1.00222,78300000.0
2008-02-01 00:51:00,1.0023,1.0023,1.0023,1.0023,52200000.0
2008-02-01 00:52:00,1.0023,1.0023,1.0023,1.0023,111900000.0
2008-02-01 00:53:00,1.00192,1.0022,1.00192,1.00219,132000001.0
2008-02-01 00:54:00,1.00225,1.00232,1.00225,1.00232,183700000.0
2008-02-01 00:55:00,1.00231,1.00231,1.00215,1.00218,226400000.0
2008-02-01 00:56:00,1.00232,1.00232,1.00203,1.00211,126300000.0
2008-02-01 00:57:00,1.00215,1.0023,1.00215,1.00228,75300000.0
2008-02-01 00:58:00,1.00255,1.00255,1.00225,1.0023,190900000.0
2008-02-01 00:59:00,1.0023,1.0023,1.0022,1.0022,58100000.0
2008-02-01 01:00:00,1.0022,1.0022,1.002,1.00205,284800003.0
2008-02-01 01:01:00,1.00205,1.0021,1.002,1.0021,99300000.0
2008-02-01 01:02:00,1.0021,1.0021,1.0017,1.0018,252200000.0
2008-02-01 01:03:00,1.0018,1.0018,1.0017,1.0018,94000000.0
2008-02-01 01:04:00,1.0018,1.0018,1.0013,1.0016,33300000.0
2008-02-01 01:05:00,1.0013,1.0014,1.001,1.001,72700000.0
2008-02-01 01:06:00,1.001,1.0015,1.001,1.0015,95200000.0
2008-02-01 01:07:00,1.0015,1.0015,1.0013,1.0013,66800000.0
2008-02-01 01:08:00,1.00135,1.00135,1.0013,1.0013,33000000.0
2008-02-01 01:09:00,1.0013,1.0013,1.0011,1.0013,69500000.0
2008-02-01 01:10:00,1.00105,1.0015,1.00105,1.0015,22700000.0
2008-02-01 01:11:00,1.0014,1.0015,1.0013,1.0013,63600000.0
2008-02-01 01:12:00,1.0013,1.0014,1.00115,1.0012,169600000.0
2008-02-01 01:13:00,1.0012,1.00125,1.00115,1.00115,67400000.0
2008-02-01 01:14:00,1.00115,1.0012,1.0011,1.0011,54800000.0
2008-02-01 01:15:00,1.0011,1.0011,1.001,1.00105,292900000.0
2008-02-01 01:16:00,1.0011,1.0011,1.00095,1.00105,399900000.0
2008-02-01 01:17:00,1.001,1.00105,1.00095,1.001,67900000.0
2008-02-01 01:18:00,1.001,1.00105,1.00095,1.001,47200000.0
2008-02-01 01:19:00,1.001,1.00115,1.00095,1.001,152000000.0
2008-02-01 01:20:00,1.00105,1.0011,1.001,1.001,122800000.0
2008-02-01 01:21:00,1.001,1.0011,1.00095,1.00095,53100000.0
2008-02-01 01:22:00,1.00095,1.001,1.00085,1.00085,45000000.0
2008-02-01 01:23:00,1.0009,1.0009,1.00065,1.00065,254100000.0
2008-02-01 01:24:00,1.0007,1.0008,1.0006,1.00065,172600000.0
2008-02-01 01:25:00,1.00065,1.00095,1.00065,1.00075,478800002.0
2008-02-01 01:26:00,1.00075,1.00105,1.00075,1.001,322700000.0
2008-02-01 01:27:00,1.001,1.00105,1.00095,1.001,69300000.0
2008-02-01 01:28:00,1.001,1.001,1.0008,1.001,59400000.0
2008-02-01 01:29:00,1.001,1.001,1.0006,1.0008,161800000.0
2008-02-01 01:30:00,1.0008,1.0008,1.0007,1.0007,42500000.0
2008-02-01 01:31:00,1.0007,1.0008,1.0006,1.00075,137600000.0
2008-02-01 01:32:00,1.00075,1.00075,1.0005,1.0006,71200000.0
2008-02-01 01:33:00,1.0006,1.0006,1.0005,1.0005,92400000.0
2008-02-01 01:34:00,1.0005,1.00085,1.00045,1.0006,145100000.0
2008-02-01 01:35:00,1.0006,1.00105,1.00055,1.0007,185400000.0
2008-02-01 01:36:00,1.0007,1.0011,1.00065,1.00095,292700000.0
2008-02-01 01:37:00,1.00095,1.0013,1.0009,1.0012,159400000.0
2008-02-01 01:38:00,1.0012,1.0015,1.00105,1.0011,226000000.0
2008-02-01 01:39:00,1.0011,1.0011,1.00105,1.0011,228600002.0
2008-02-01 01:40:00,1.0011,1.0011,1.00105,1.0011,189600001.0
2008-02-01 01:41:00,1.0011,1.0011,1.0009,1.00105,217299998.0
2008-02-01 01:42:00,1.0011,1.0011,1.001,1.001,135700000.0
2008-02-01 01:43:00,1.001,1.001,1.00095,1.001,104900000.0
2008-02-01 01:44:00,1.001,1.00115,1.00095,1.00105,299600000.0
2008-02-01 01:45:00,1.00105,1.0013,1.00105,1.0011,206500000.0
2008-02-01 01:46:00,1.0011,1.00115,1.00105,1.00115,106300000.0
2008-02-01 01:47:00,1.00115,1.00115,1.0011,1.00115,64600000.0
2008-02-01 01:48:00,1.00105,1.0015,1.00105,1.0014,322900000.0
2008-02-01 01:49:00,1.0014,1.0016,1.0013,1.0013,126000000.0
2008-02-01 01:50:00,1.0013,1.0013,1.00125,1.0013,82700000.0
2008-02-01 01:51:00,1.0013,1.0013,1.0013,1.0013,19100000.0
2008-02-01 01:52:00,1.0013,1.00135,1.0012,1.0012,36100000.0
2008-02-01 01:53:00,1.0012,1.0012,1.0011,1.0012,20050000.0
2008-02-01 01:54:00,1.0012,1.0015,1.00105,1.0012,178150000.0
2008-02-01 01:55:00,1.0012,1.0016,1.00115,1.00125,117400000.0
2008-02-01 01:56:00,1.0012,1.00125,1.00115,1.00115,56000000.0
2008-02-01 01:57:00,1.00105,1.0012,1.00105,1.0012,85000000.0
2008-02-01 01:58:00,1.0012,1.0013,1.00105,1.0013,52500000.0
2008-02-01 01:59:00,1.0013,1.0013,1.0012,1.0012,151200000.0
2008-02-01 02:00:00,1.0013,1.0014,1.0013,1.0013,88200000.0
2008-02-01 02:01:00,1.0013,1.0015,1.0013,1.0015,45600000.0
2008-02-01 02:02:00,1.0015,1.0015,1.00125,1.0015,35800000.0
2008-02-01 02:03:00,1.0015,1.0015,1.00125,1.0015,39400000.0
2008-02-01 02:04:00,1.0015,1.0015,1.00135,1.0015,31600000.0
2008-02-01 02:05:00,1.0015,1.0015,1.0015,1.0015,24500000.0
2008-02-01 02:06:00,1.0015,1.0016,1.00115,1.0016,156500000.0
2008-02-01 02:07:00,1.0016,1.0016,1.0012,1.00135,58800000.0
2008-02-01 02:08:00,1.00135,1.0014,1.00135,1.0014,26200000.0
2008-02-01 02:09:00,1.0014,1.0014,1.00115,1.0014,33300000.0
2008-02-01 02:10:00,1.0014,1.0014,1.0013,1.0013,28700000.0
2008-02-01 02:11:00,1.00125,1.0014,1.00125,1.0014,26600000.0
2008-02-01 02:12:00,1.00135,1.0014,1.00105,1.0011,178300000.0
2008-02-01 02:13:00,1.0011,1.0011,1.0011,1.0011,11200000.0
2008-02-01 02:14:00,1.0011,1.00115,1.00105,1.00115,20600000.0
2008-02-01 02:15:00,1.00115,1.00125,1.00105,1.00125,66700000.0
2008-02-01 02:16:00,1.00125,1.00125,1.0011,1.00115,90900000.0
2008-02-01 02:17:00,1.0011,1.00125,1.0011,1.0011,148100000.0
2008-02-01 02:18:00,1.0011,1.0012,1.0011,1.0012,12300000.0
2008-02-01 02:19:00,1.0012,1.0012,1.0012,1.0012,7000000.0
2008-02-01 02:20:00,1.00115,1.0014,1.00115,1.0014,90700000.0
2008-02-01 02:21:00,1.0014,1.0014,1.0014,1.0014,56500000.0
2008-02-01 02:22:00,1.0014,1.00145,1.00135,1.00145,24500000.0
2008-02-01 02:23:00,1.00145,1.00145,1.0012,1.0014,118900000.0
2008-02-01 02:24:00,1.0014,1.0015,1.0012,1.0014,169000000.0
2008-02-01 02:25:00,1.00145,1.00155,1.0014,1.00145,229800000.0
2008-02-01 02:26:00,1.00145,1.0015,1.00135,1.00145,98300000.0
2008-02-01 02:27:00,1.00145,1.0015,1.0014,1.0015,227800000.0
2008-02-01 02:28:00,1.0015,1.0015,1.0015,1.0015,28700000.0
2008-02-01 02:29:00,1.0014,1.00155,1.0014,1.00145,76400000.0
2008-02-01 02:30:00,1.00145,1.00155,1.0014,1.0015,56300000.0
2008-02-01 02:31:00,1.0015,1.0016,1.0014,1.0016,90999999.0
2008-02-01 02:32:00,1.0016,1.00165,1.0015,1.0016,36400000.0
2008-02-01 02:33:00,1.0016,1.0016,1.00135,1.00145,26400000.0
2008-02-01 02:34:00,1.0016,1.0016,1.0015,1.0015,19700000.0
2008-02-01 02:35:00,1.0016,1.0018,1.0015,1.0017,412000000.0
2008-02-01 02:36:00,1.0017,1.00215,1.00165,1.00215,333700000.0
2008-02-01 02:37:00,1.00215,1.00215,1.00195,1.00195,39700000.0
2008-02-01 02:38:00,1.00195,1.00195,1.00185,1.0019,45800000.0
2008-02-01 02:39:00,1.0019,1.0019,1.00185,1.0019,87400000.0
2008-02-01 02:40:00,1.0019,1.0019,1.00175,1.0019,101200000.0
2008-02-01 02:41:00,1.0019,1.0021,1.00185,1.0021,152300000.0
2008-02-01 02:42:00,1.0021,1.0021,1.00205,1.00205,83200000.0
2008-02-01 02:43:00,1.00205,1.0023,1.00205,1.0023,37400000.0
2008-02-01 02:44:00,1.0023,1.0023,1.00215,1.0022,113600000.0
2008-02-01 02:45:00,1.0022,1.0023,1.00215,1.0023,95000000.0
2008-02-01 02:46:00,1.0023,1.0023,1.00225,1.00225,84700000.0
2008-02-01 02:47:00,1.00225,1.0025,1.00225,1.0023,124100000.0
2008-02-01 02:48:00,1.0023,1.0023,1.0022,1.0022,41900000.0
2008-02-01 02:49:00,1.0022,1.00225,1.0022,1.00225,132700000.0
2008-02-01 02:50:00,1.00225,1.0023,1.0022,1.0023,72600000.0
2008-02-01 02:51:00,1.0023,1.00245,1.0023,1.00245,75700000.0
2008-02-01 02:52:00,1.00245,1.00245,1.00205,1.0021,68900000.0
2008-02-01 02:53:00,1.0021,1.00215,1.00195,1.002,124500000.0
2008-02-01 02:54:00,1.002,1.00265,1.0019,1.0026,129700000.0
2008-02-01 02:55:00,1.00265,1.00265,1.00195,1.0023,231300000.0
2008-02-01 02:56:00,1.0023,1.00255,1.0021,1.00255,117400000.0
2008-02-01 02:57:00,1.00255,1.00255,1.00225,1.00235,84700000.0
2008-02-01 02:58:00,1.0024,1.0024,1.00225,1.0023,31500000.0
2008-02-01 02:59:00,1.0023,1.0023,1.0022,1.0022,34500000.0
2008-02-01 03:00:00,1.0022,1.00235,1.0022,1.00235,24100000.0
2008-02-01 03:01:00,1.00235,1.00235,1.002,1.00205,96700000.0
2008-02-01 03:02:00,1.00205,1.0021,1.002,1.00205,100200000.0
2008-02-01 03:03:00,1.00205,1.0021,1.00165,1.0021,378400000.0
2008-02-01 03:04:00,1.0021,1.0021,1.00195,1.002,120800000.0
2008-02-01 03:05:00,1.002,1.0021,1.0019,1.002,33200000.0
2008-02-01 03:06:00,1.002,1.002,1.00185,1.00195,114000000.0
2008-02-01 03:07:00,1.002,1.0021,1.00195,1.0021,58000000.0
2008-02-01 03:08:00,1.0021,1.0021,1.0019,1.0019,72800000.0
2008-02-01 03:09:00,1.0019,1.002,1.0016,1.0016,193400000.0
2008-02-01 03:10:00,1.0016,1.0016,1.0015,1.0015,203000003.0
2008-02-01 03:11:00,1.0015,1.0016,1.00145,1.0016,147000000.0
2008-02-01 03:12:00,1.0016,1.0016,1.0015,1.0016,34500000.0
2008-02-01 03:13:00,1.0015,1.0016,1.00125,1.0013,250100000.0
2008-02-01 03:14:00,1.00135,1.00145,1.00125,1.00125,147200000.0
2008-02-01 03:15:00,1.00125,1.0013,1.00125,1.0013,26300000.0
2008-02-01 03:16:00,1.00125,1.00125,1.00115,1.0012,231500000.0
2008-02-01 03:17:00,1.0012,1.00155,1.0012,1.00155,42300000.0
2008-02-01 03:18:00,1.00145,1.0015,1.00145,1.0015,45000000.0
2008-02-01 03:19:00,1.0015,1.0015,1.00145,1.00145,99500000.0
2008-02-01 03:20:00,1.00145,1.0015,1.00145,1.0015,23900000.0
2008-02-01 03:21:00,1.0015,1.0015,1.00145,1.00145,12300000.0
2008-02-01 03:22:00,1.00145,1.00145,1.0012,1.0013,100200000.0
2008-02-01 03:23:00,1.00125,1.00125,1.00125,1.00125,7400000.0
2008-02-01 03:24:00,1.0013,1.0015,1.0013,1.0015,67300000.0
2008-02-01 03:25:00,1.0015,1.0015,1.00145,1.00145,20600000.0
2008-02-01 03:26:00,1.0014,1.0018,1.00135,1.0015,129000000.0
2008-02-01 03:27:00,1.0015,1.0017,1.00135,1.00135,89300000.0
2008-02-01 03:28:00,1.00135,1.00135,1.0013,1.0013,154000000.0
2008-02-01 03:29:00,1.00135,1.00135,1.0013,1.00135,116000000.0
2008-02-01 03:30:00,1.0013,1.00135,1.0012,1.0012,156700000.0
2008-02-01 03:31:00,1.0012,1.00135,1.0012,1.00135,27000000.0
2008-02-01 03:32:00,1.0012,1.0012,1.0012,1.0012,9400000.0
2008-02-01 03:33:00,1.00135,1.0015,1.00135,1.0015,47700000.0
2008-02-01 03:34:00,1.0015,1.0015,1.00135,1.00135,56300000.0
2008-02-01 03:35:00,1.00113,1.00113,1.00107,1.00107,72000000.0
2008-02-01 03:36:00,1.00135,1.00135,1.00135,1.00135,7800000.0
2008-02-01 03:37:00,1.00135,1.00135,1.0013,1.0013,99200000.0
2008-02-01 03:38:00,1.0013,1.0015,1.0013,1.0015,34000000.0
2008-02-01 03:39:00,1.0015,1.0015,1.00135,1.00145,43100000.0
2008-02-01 03:40:00,1.0014,1.0016,1.0014,1.0016,49000000.0
2008-02-01 03:41:00,1.0016,1.0017,1.00135,1.0015,191800000.0
2008-02-01 03:42:00,1.00145,1.00155,1.0014,1.00155,92300000.0
2008-02-01 03:43:00,1.00155,1.0017,1.0014,1.00165,32600000.0
2008-02-01 03:44:00,1.00165,1.0017,1.0014,1.0015,102400000.0
2008-02-01 03:45:00,1.0015,1.0015,1.0015,1.0015,4600000.0
2008-02-01 03:46:00,1.0015,1.0015,1.0015,1.0015,1000000.0
2008-02-01 03:47:00,1.0015,1.0015,1.0012,1.0012,9900000.0
2008-02-01 03:48:00,1.0015,1.0015,1.0015,1.0015,4200000.0
2008-02-01 03:49:00,1.0015,1.0015,1.0015,1.0015,3800000.0
2008-02-01 03:50:00,1.0015,1.0015,1.0014,1.0015,11400000.0
2008-02-01 03:51:00,1.0015,1.0015,1.0014,1.0015,14700000.0
2008-02-01 03:52:00,1.0014,1.0015,1.0012,1.0014,14100000.0
2008-02-01 03:53:00,1.0014,1.0015,1.0014,1.0015,2800000.0
2008-02-01 03:54:00,1.00145,1.0015,1.00145,1.0015,28600000.0
2008-02-01 03:55:00,1.0015,1.00155,1.0015,1.0015,38000000.0
2008-02-01 03:56:00,1.0015,1.00155,1.0015,1.0015,21800000.0
2008-02-01 03:57:00,1.00155,1.00155,1.00135,1.0015,102100000.0
2008-02-01 03:58:00,1.0015,1.0015,1.0014,1.0015,62600000.0
2008-02-01 03:59:00,1.00145,1.0015,1.00145,1.00145,43500000.0
2008-02-01 04:00:00,1.0015,1.0015,1.0014,1.0015,53600003.0
2008-02-01 04:01:00,1.00128,1.00153,1.00123,1.00133,151400000.0
2008-02-01 04:02:00,1.00145,1.0018,1.00145,1.0017,147600000.0
2008-02-01 04:03:00,1.0017,1.0019,1.00165,1.00165,152800000.0
2008-02-01 04:04:00,1.00165,1.00165,1.00165,1.00165,27300000.0
2008-02-01 04:05:00,1.00165,1.0019,1.0016,1.00165,145300000.0
2008-02-01 04:06:00,1.0016,1.0016,1.00155,1.00155,104900000.0
2008-02-01 04:07:00,1.00155,1.0018,1.00155,1.0018,48800000.0
2008-02-01 04:08:00,1.0018,1.0021,1.0018,1.00195,64000000.0
2008-02-01 04:09:00,1.0019,1.00195,1.0018,1.0018,74400000.0
2008-02-01 04:10:00,1.0018,1.0019,1.0018,1.0019,39900000.0
2008-02-01 04:11:00,1.0019,1.0019,1.00175,1.0019,48700000.0
2008-02-01 04:12:00,1.0019,1.002,1.0019,1.002,32200000.0
2008-02-01 04:13:00,1.002,1.002,1.0019,1.0019,76700000.0
2008-02-01 04:14:00,1.0019,1.00195,1.0019,1.00195,39700000.0
2008-02-01 04:15:00,1.0019,1.00195,1.00175,1.00175,71800000.0
2008-02-01 04:16:00,1.00175,1.00195,1.00175,1.00195,49500000.0
2008-02-01 04:17:00,1.00195,1.002,1.0019,1.0019,54500000.0
2008-02-01 04:18:00,1.0019,1.0019,1.0019,1.0019,6000000.0
2008-02-01 04:19:00,1.0019,1.0019,1.0016,1.00175,169400000.0
2008-02-01 04:20:00,1.00175,1.00175,1.00155,1.00155,66600000.0
2008-02-01 04:21:00,1.0016,1.0018,1.0016,1.0018,133000000.0
2008-02-01 04:22:00,1.0018,1.0018,1.00165,1.0018,175600000.0
2008-02-01 04:23:00,1.0018,1.0018,1.0017,1.0017,49400000.0
2008-02-01 04:24:00,1.00175,1.00175,1.0017,1.00175,27800000.0
2008-02-01 04:25:00,1.0018,1.0018,1.0017,1.0018,110700000.0
2008-02-01 04:26:00,1.00175,1.0018,1.0017,1.0018,36300000.0
2008-02-01 04:27:00,1.0018,1.0021,1.0017,1.0018,55300000.0
2008-02-01 04:28:00,1.0018,1.0018,1.00175,1.00175,21600000.0
2008-02-01 04:29:00,1.00175,1.0018,1.00175,1.00175,62500000.0
2008-02-01 04:30:00,1.00175,1.0018,1.0017,1.00175,60400000.0
2008-02-01 04:31:00,1.00175,1.0018,1.00175,1.00175,40000000.0
2008-02-01 04:32:00,1.00175,1.0018,1.00175,1.0018,22800000.0
2008-02-01 04:33:00,1.00175,1.0018,1.00175,1.00175,40800000.0
2008-02-01 04:34:00,1.00175,1.0018,1.0017,1.0017,43700000.0
2008-02-01 04:35:00,1.0017,1.0019,1.0017,1.0018,223900000.0
2008-02-01 04:36:00,1.0019,1.0019,1.0018,1.0018,7800000.0
2008-02-01 04:37:00,1.0018,1.0018,1.0018,1.0018,52800000.0
2008-02-01 04:38:00,1.0018,1.0019,1.00175,1.0019,38800000.0
2008-02-01 04:39:00,1.0019,1.00195,1.0019,1.0019,17600000.0
2008-02-01 04:40:00,1.0019,1.00195,1.0019,1.0019,16700000.0
2008-02-01 04:41:00,1.0019,1.002,1.0019,1.00195,33100000.0
2008-02-01 04:42:00,1.002,1.002,1.0018,1.0019,53099999.0
2008-02-01 04:43:00,1.0019,1.0019,1.0019,1.0019,56000000.0
2008-02-01 04:44:00,1.0019,1.0019,1.0018,1.0019,75199998.0
2008-02-01 04:45:00,1.0019,1.0019,1.0019,1.0019,44800000.0
2008-02-01 04:46:00,1.002,1.002,1.00185,1.002,47600000.0
2008-02-01 04:47:00,1.002,1.002,1.0018,1.00195,66200000.0
2008-02-01 04:48:00,1.00195,1.002,1.00195,1.002,18000000.0
2008-02-01 04:49:00,1.002,1.002,1.002,1.002,7200000.0
2008-02-01 04:50:00,1.00185,1.0021,1.00185,1.002,33400000.0
2008-02-01 04:51:00,1.002,1.002,1.00175,1.002,39900000.0
2008-02-01 04:52:00,1.002,1.002,1.002,1.002,6400000.0
2008-02-01 04:53:00,1.002,1.002,1.0019,1.002,14400000.0
2008-02-01 04:54:00,1.00185,1.002,1.00175,1.002,68300000.0
2008-02-01 04:55:00,1.002,1.002,1.002,1.002,23400000.0
2008-02-01 04:56:00,1.002,1.002,1.002,1.002,48900000.0
2008-02-01 04:57:00,1.00185,1.002,1.00185,1.002,42700000.0
2008-02-01 04:58:00,1.00185,1.002,1.00185,1.002,53400000.0
2008-02-01 04:59:00,1.002,1.002,1.00185,1.00195,92700000.0
2008-02-01 05:00:00,1.00195,1.002,1.00185,1.002,76000000.0
2008-02-01 05:01:00,1.00195,1.0022,1.0017,1.0018,349100000.0
2008-02-01 05:02:00,1.0018,1.0019,1.0014,1.0014,176800000.0
2008-02-01 05:03:00,1.0014,1.00185,1.00125,1.00125,222000000.0
2008-02-01 05:04:00,1.0013,1.00155,1.00115,1.0013,290000000.0
2008-02-01 05:05:00,1.0013,1.0014,1.0013,1.00135,43700000.0
2008-02-01 05:06:00,1.00135,1.0014,1.0013,1.00135,63900000.0
2008-02-01 05:07:00,1.00135,1.0014,1.0012,1.0014,73800000.0
2008-02-01 05:08:00,1.0014,1.0014,1.00135,1.00135,53100000.0
2008-02-01 05:09:00,1.00135,1.00145,1.0013,1.00145,45500000.0
2008-02-01 05:10:00,1.00145,1.00145,1.00145,1.00145,15600000.0
2008-02-01 05:11:00,1.00133,1.0014,1.00125,1.00135,293999996.0
2008-02-01 05:12:00,1.00145,1.0016,1.00145,1.0016,108100000.0
2008-02-01 05:13:00,1.00135,1.00138,1.0013,1.00134,90000000.0
2008-02-01 05:14:00,1.0016,1.0016,1.0016,1.0016,257400000.0
2008-02-01 05:15:00,1.0013,1.0016,1.0013,1.0016,420400000.0
2008-02-01 05:16:00,1.0016,1.0016,1.0013,1.00135,95500000.0
2008-02-01 05:17:00,1.00135,1.00135,1.0013,1.0013,56600000.0
2008-02-01 05:18:00,1.00135,1.0014,1.00115,1.0012,111200000.0
2008-02-01 05:19:00,1.0012,1.0012,1.00105,1.00105,113300000.0
2008-02-01 05:20:00,1.0011,1.00115,1.00105,1.00105,101600000.0
2008-02-01 05:21:00,1.00105,1.00135,1.00105,1.00135,94400000.0
2008-02-01 05:22:00,1.00135,1.00135,1.0012,1.0013,98499998.0
2008-02-01 05:23:00,1.0013,1.0014,1.0012,1.0012,85700000.0
2008-02-01 05:24:00,1.0012,1.0013,1.0011,1.00115,143499996.0
2008-02-01 05:25:00,1.0012,1.00135,1.0012,1.0012,100100001.0
2008-02-01 05:26:00,1.0013,1.00165,1.0011,1.0011,381100000.0
2008-02-01 05:27:00,1.0011,1.00125,1.0006,1.0006,439200000.0
2008-02-01 05:28:00,1.0006,1.00085,1.00055,1.0007,194600000.0
2008-02-01 05:29:00,1.00065,1.0009,1.00055,1.00055,353599994.0
2008-02-01 05:30:00,1.00055,1.0006,1.00045,1.00055,43400000.0
2008-02-01 05:31:00,1.00055,1.0006,1.00055,1.0006,169600000.0
2008-02-01 05:32:00,1.0006,1.0006,1.00055,1.00055,69500000.0
2008-02-01 05:33:00,1.00055,1.001,1.00055,1.00095,121100000.0
2008-02-01 05:34:00,1.00095,1.00095,1.0009,1.0009,102200000.0
2008-02-01 05:35:00,1.0009,1.00095,1.0009,1.00095,60800000.0
2008-02-01 05:36:00,1.00095,1.00095,1.0008,1.0009,234200000.0
2008-02-01 05:37:00,1.0009,1.0011,1.0009,1.0011,450200000.0
2008-02-01 05:38:00,1.0011,1.0012,1.00105,1.0011,154900000.0
2008-02-01 05:39:00,1.0011,1.0011,1.0009,1.0009,93900000.0
2008-02-01 05:40:00,1.0009,1.00105,1.0009,1.00095,95600000.0
2008-02-01 05:41:00,1.001,1.001,1.0009,1.00095,151500000.0
2008-02-01 05:42:00,1.00095,1.001,1.0009,1.0009,206600000.0
2008-02-01 05:43:00,1.0009,1.00105,1.0009,1.001,188900000.0
2008-02-01 05:44:00,1.001,1.0011,1.001,1.00105,341400000.0
2008-02-01 05:45:00,1.00105,1.0011,1.00105,1.00105,275799996.0
2008-02-01 05:46:00,1.0011,1.0014,1.0011,1.0012,341800000.0
2008-02-01 05:47:00,1.00135,1.00155,1.0013,1.00155,154800000.0
2008-02-01 05:48:00,1.0015,1.00185,1.0015,1.00175,330899998.0
2008-02-01 05:49:00,1.00175,1.0018,1.00175,1.00175,532400000.0
2008-02-01 05:50:00,1.00175,1.0018,1.00175,1.0018,503399991.0
2008-02-01 05:51:00,1.0018,1.0018,1.0017,1.0018,191100000.0
2008-02-01 05:52:00,1.0018,1.0019,1.0017,1.0018,185100000.0
2008-02-01 05:53:00,1.00185,1.00185,1.00175,1.00175,129500000.0
2008-02-01 05:54:00,1.0018,1.0019,1.00175,1.00175,91400000.0
2008-02-01 05:55:00,1.0019,1.002,1.0019,1.00195,199100000.0
2008-02-01 05:56:00,1.002,1.00205,1.0019,1.0019,60800000.0
2008-02-01 05:57:00,1.0019,1.00195,1.00155,1.0017,174400000.0
2008-02-01 05:58:00,1.0017,1.002,1.0017,1.0017,281100000.0
2008-02-01 05:59:00,1.0017,1.00175,1.00165,1.0017,258600000.0
2008-02-01 06:00:00,1.0017,1.0017,1.0016,1.0017,22600000.0
2008-02-01 06:01:00,1.00155,1.00165,1.0015,1.0015,518500000.0
2008-02-01 06:02:00,1.0016,1.0017,1.0016,1.0017,65300000.0
2008-02-01 06:03:00,1.0017,1.0017,1.00165,1.00165,141800000.0
2008-02-01 06:04:00,1.00165,1.002,1.00165,1.00185,206700000.0
2008-02-01 06:05:00,1.00185,1.00225,1.0018,1.0022,205000000.0
2008-02-01 06:06:00,1.0022,1.0023,1.0019,1.0019,205000000.0
2008-02-01 06:07:00,1.0019,1.002,1.0019,1.002,229900000.0
2008-02-01 06:08:00,1.002,1.00225,1.002,1.0022,216900000.0
2008-02-01 06:09:00,1.0022,1.0023,1.0019,1.0022,110100000.0
2008-02-01 06:10:00,1.0022,1.0022,1.0018,1.002,198500000.0
2008-02-01 06:11:00,1.002,1.0021,1.0019,1.00205,51900000.0
2008-02-01 06:12:00,1.00205,1.0021,1.0017,1.0017,120400000.0
2008-02-01 06:13:00,1.0017,1.00185,1.0017,1.00185,8600000.0
2008-02-01 06:14:00,1.00161,1.00175,1.00159,1.00166,296400004.0
2008-02-01 06:15:00,1.00185,1.0019,1.00185,1.0019,16700000.0
2008-02-01 06:16:00,1.002,1.00205,1.002,1.002,51600000.0
2008-02-01 06:17:00,1.002,1.00205,1.002,1.002,75100000.0
2008-02-01 06:18:00,1.002,1.002,1.00185,1.00185,26300000.0
2008-02-01 06:19:00,1.00185,1.00185,1.00185,1.00185,39000000.0
2008-02-01 06:20:00,1.00185,1.00185,1.0017,1.00185,61300000.0
2008-02-01 06:21:00,1.00185,1.002,1.0017,1.0017,245800000.0
2008-02-01 06:22:00,1.0017,1.0017,1.0016,1.0016,10200000.0
2008-02-01 06:23:00,1.0017,1.00175,1.0017,1.00175,16900000.0
2008-02-01 06:24:00,1.00175,1.00175,1.0017,1.0017,55900000.0
2008-02-01 06:25:00,1.00164,1.00164,1.00149,1.00164,481500000.0
2008-02-01 06:26:00,1.0018,1.0018,1.00175,1.0018,73100000.0
2008-02-01 06:27:00,1.00175,1.0018,1.0017,1.0018,209100000.0
2008-02-01 06:28:00,1.0018,1.0018,1.0018,1.0018,110500000.0
2008-02-01 06:29:00,1.0018,1.0018,1.0017,1.0017,220400000.0
2008-02-01 06:30:00,1.00161,1.00168,1.00147,1.00155,62200000.0
2008-02-01 06:31:00,1.0018,1.0018,1.0017,1.0018,72700000.0
2008-02-01 06:32:00,1.0018,1.0018,1.0017,1.0017,87400000.0
2008-02-01 06:33:00,1.0017,1.00175,1.0016,1.0017,95800000.0
2008-02-01 06:34:00,1.0017,1.0017,1.0016,1.0017,36500000.0
2008-02-01 06:35:00,1.0017,1.0017,1.0016,1.0017,76500000.0
2008-02-01 06:36:00,1.0017,1.0017,1.0015,1.0015,97700000.0
2008-02-01 06:37:00,1.0015,1.0015,1.00145,1.0015,96700000.0
2008-02-01 06:38:00,1.0015,1.0015,1.0013,1.0015,85900000.0
2008-02-01 06:39:00,1.0015,1.0015,1.0013,1.0015,164900000.0
2008-02-01 06:40:00,1.0015,1.00185,1.00145,1.0015,447100000.0
2008-02-01 06:41:00,1.0015,1.0015,1.0015,1.0015,176700000.0
2008-02-01 06:42:00,1.0015,1.0015,1.0015,1.0015,129400000.0
2008-02-01 06:43:00,1.0015,1.0015,1.0015,1.0015,46800000.0
2008-02-01 06:44:00,1.0015,1.0015,1.00135,1.0015,136700000.0
2008-02-01 06:45:00,1.0015,1.0015,1.0014,1.00145,178699999.0
2008-02-01 06:46:00,1.00145,1.00145,1.0013,1.0013,128800000.0
2008-02-01 06:47:00,1.0015,1.0015,1.0013,1.0014,284100000.0
2008-02-01 06:48:00,1.0014,1.0014,1.00125,1.0013,189700000.0
2008-02-01 06:49:00,1.0013,1.0016,1.0012,1.0013,202200000.0
2008-02-01 06:50:00,1.0013,1.0013,1.0012,1.0012,127100000.0
2008-02-01 06:51:00,1.0013,1.0013,1.0012,1.0013,35100000.0
2008-02-01 06:52:00,1.0012,1.0012,1.0012,1.0012,4700000.0
2008-02-01 06:53:00,1.0012,1.0014,1.0012,1.0013,142800000.0
2008-02-01 06:54:00,1.0014,1.0014,1.0014,1.0014,800000.0
2008-02-01 06:55:00,1.0013,1.0013,1.0013,1.0013,3900000.0
2008-02-01 06:56:00,1.0013,1.0013,1.0013,1.0013,42900000.0
2008-02-01 06:57:00,1.0013,1.0013,1.00125,1.00125,49100000.0
2008-02-01 06:58:00,1.0013,1.0013,1.00125,1.0013,35400000.0
2008-02-01 06:59:00,1.0013,1.0015,1.0013,1.0015,61000000.0
2008-02-01 07:00:00,1.0015,1.0016,1.0014,1.0014,19200000.0
2008-02-01 07:01:00,1.0013,1.0014,1.0013,1.00135,24800000.0
2008-02-01 07:02:00,1.00135,1.0014,1.0013,1.0014,98400000.0
2008-02-01 07:03:00,1.0014,1.0014,1.0014,1.0014,19500000.0
2008-02-01 07:04:00,1.0014,1.0014,1.0013,1.00135,63200000.0
2008-02-01 07:05:00,1.0014,1.0014,1.00125,1.00135,33200000.0
2008-02-01 07:06:00,1.00135,1.0015,1.00135,1.0015,100300000.0
2008-02-01 07:07:00,1.0015,1.0015,1.00145,1.00145,103100000.0
2008-02-01 07:08:00,1.00145,1.0016,1.00145,1.0016,57400000.0
2008-02-01 07:09:00,1.0016,1.00165,1.00145,1.00165,58400000.0
2008-02-01 07:10:00,1.00165,1.00165,1.00155,1.0016,21200000.0
2008-02-01 07:11:00,1.0016,1.0016,1.0015,1.00155,36800000.0
2008-02-01 07:12:00,1.00155,1.0017,1.00155,1.0017,50900000.0
2008-02-01 07:13:00,1.0015,1.00175,1.0015,1.00175,131100001.0
2008-02-01 07:14:00,1.00175,1.00175,1.00175,1.00175,36000000.0
2008-02-01 07:15:00,1.0015,1.002,1.0015,1.0016,171000001.0
2008-02-01 07:16:00,1.0017,1.00185,1.0017,1.0018,136300000.0
2008-02-01 07:17:00,1.0018,1.0018,1.0017,1.0017,180100000.0
2008-02-01 07:18:00,1.0017,1.0019,1.0016,1.00185,85599998.0
2008-02-01 07:19:00,1.0017,1.0019,1.00165,1.0017,115299996.0
2008-02-01 07:20:00,1.0017,1.00185,1.0017,1.0017,106999998.0
2008-02-01 07:21:00,1.0017,1.00185,1.00165,1.00185,123400000.0
2008-02-01 07:22:00,1.00185,1.00205,1.0017,1.00195,144900000.0
2008-02-01 07:23:00,1.00195,1.002,1.00155,1.00195,167800000.0
2008-02-01 07:24:00,1.002,1.002,1.00195,1.002,117300000.0
2008-02-01 07:25:00,1.002,1.002,1.0019,1.00195,134800000.0
2008-02-01 07:26:00,1.00195,1.00195,1.0019,1.00195,80500000.0
2008-02-01 07:27:00,1.00195,1.00195,1.0018,1.0019,242000000.0
2008-02-01 07:28:00,1.00195,1.00195,1.0019,1.00195,60100000.0
2008-02-01 07:29:00,1.00195,1.00195,1.00175,1.00195,56900000.0
2008-02-01 07:30:00,1.00195,1.00195,1.0019,1.0019,89700000.0
2008-02-01 07:31:00,1.0019,1.0021,1.0018,1.00205,494499999.0
2008-02-01 07:32:00,1.00205,1.00205,1.0019,1.0019,76500000.0
2008-02-01 07:33:00,1.00205,1.00205,1.00205,1.00205,83000000.0
2008-02-01 07:34:00,1.00205,1.00215,1.00205,1.0021,198400000.0
2008-02-01 07:35:00,1.0021,1.0021,1.00205,1.00205,135700000.0
2008-02-01 07:36:00,1.002,1.00205,1.00185,1.00205,226899995.0
2008-02-01 07:37:00,1.00205,1.00205,1.00185,1.00185,69100000.0
2008-02-01 07:38:00,1.002,1.0021,1.002,1.00205,161800000.0
2008-02-01 07:39:00,1.00205,1.00205,1.002,1.002,402200003.0
2008-02-01 07:40:00,1.00205,1.00205,1.0019,1.0019,495000006.0
2008-02-01 07:41:00,1.0019,1.002,1.0018,1.002,284000000.0
2008-02-01 07:42:00,1.002,1.002,1.00195,1.002,133100000.0
2008-02-01 07:43:00,1.002,1.002,1.00195,1.00195,101400000.0
2008-02-01 07:44:00,1.00195,1.00195,1.00195,1.00195,15600000.0
2008-02-01 07:45:00,1.00195,1.00195,1.0017,1.00195,36400000.0
2008-02-01 07:46:00,1.00195,1.00195,1.0019,1.00195,56700000.0
2008-02-01 07:47:00,1.00195,1.00195,1.0019,1.00195,82600000.0
2008-02-01 07:48:00,1.00195,1.00195,1.0016,1.00195,68200000.0
2008-02-01 07:49:00,1.00195,1.00195,1.0018,1.0019,191400000.0
2008-02-01 07:50:00,1.0019,1.002,1.0018,1.002,253200001.0
2008-02-01 07:51:00,1.002,1.00215,1.0019,1.0021,132000001.0
2008-02-01 07:52:00,1.0021,1.0021,1.002,1.00205,205999994.0
2008-02-01 07:53:00,1.00205,1.0022,1.00205,1.00205,115300000.0
2008-02-01 07:54:00,1.00205,1.00205,1.00175,1.0018,372100000.0
2008-02-01 07:55:00,1.0018,1.00185,1.0018,1.00185,67900000.0
2008-02-01 07:56:00,1.00185,1.00205,1.0018,1.0019,387499987.0
2008-02-01 07:57:00,1.0019,1.0022,1.0018,1.002,134300000.0
2008-02-01 07:58:00,1.002,1.0021,1.00195,1.0021,115900000.0
2008-02-01 07:59:00,1.0021,1.0021,1.0019,1.0021,48600000.0
2008-02-01 08:00:00,1.0021,1.00225,1.0021,1.0021,175000000.0
2008-02-01 08:01:00,1.0021,1.0025,1.00195,1.0025,285900000.0
2008-02-01 08:02:00,1.0025,1.0025,1.0024,1.0024,51100000.0
2008-02-01 08:03:00,1.0024,1.00245,1.0024,1.00245,66500000.0
2008-02-01 08:04:00,1.00245,1.00245,1.00225,1.0023,120800000.0
2008-02-01 08:05:00,1.0023,1.0023,1.0021,1.0022,112099998.0
2008-02-01 08:06:00,1.0023,1.0024,1.00205,1.0024,156100000.0
2008-02-01 08:07:00,1.0023,1.0024,1.0023,1.00235,118000000.0
2008-02-01 08:08:00,1.00235,1.0024,1.00235,1.0024,110700000.0
2008-02-01 08:09:00,1.0024,1.00245,1.0024,1.0024,95600000.0
2008-02-01 08:10:00,1.00245,1.0026,1.00245,1.00245,142300000.0
2008-02-01 08:11:00,1.00245,1.00265,1.00245,1.00265,211400000.0
2008-02-01 08:12:00,1.0027,1.0027,1.00235,1.0025,244200000.0
2008-02-01 08:13:00,1.00245,1.0025,1.0024,1.0025,74200000.0
2008-02-01 08:14:00,1.0025,1.0025,1.00225,1.00245,66200000.0
2008-02-01 08:15:00,1.00195,1.0025,1.00195,1.0025,35400000.0
2008-02-01 08:16:00,1.0025,1.0026,1.0025,1.00255,165200000.0
2008-02-01 08:17:00,1.00255,1.00265,1.0025,1.00265,333500000.0
2008-02-01 08:18:00,1.00265,1.00265,1.0026,1.0026,119800000.0
2008-02-01 08:19:00,1.0026,1.0026,1.0025,1.0026,214500000.0
2008-02-01 08:20:00,1.0026,1.0026,1.00245,1.00245,100200000.0
2008-02-01 08:21:00,1.0026,1.0026,1.0025,1.0026,119800000.0
2008-02-01 08:22:00,1.0026,1.0027,1.00255,1.00265,156500000.0
2008-02-01 08:23:00,1.00265,1.00265,1.0026,1.0026,166700000.0
2008-02-01 08:24:00,1.0026,1.0027,1.0025,1.00265,351599996.0
2008-02-01 08:25:00,1.0027,1.0027,1.0026,1.00265,97400000.0
2008-02-01 08:26:00,1.00265,1.0027,1.00255,1.00255,38100000.0
2008-02-01 08:27:00,1.00255,1.00255,1.0024,1.00255,54900000.0
2008-02-01 08:28:00,1.00255,1.00255,1.0024,1.00255,51000000.0
2008-02-01 08:29:00,1.00255,1.0026,1.00255,1.0026,71700000.0
2008-02-01 08:30:00,1.0026,1.00265,1.0025,1.0025,50600000.0
2008-02-01 08:31:00,1.0025,1.0025,1.00245,1.0025,178200000.0
2008-02-01 08:32:00,1.0025,1.0025,1.00245,1.0025,48700000.0
2008-02-01 08:33:00,1.00245,1.0025,1.00235,1.00245,128400000.0
2008-02-01 08:34:00,1.0024,1.00245,1.00235,1.0024,192500000.0
2008-02-01 08:35:00,1.00245,1.0025,1.0024,1.0024,197900000.0
2008-02-01 08:36:00,1.0024,1.0027,1.0023,1.0027,354700001.0
2008-02-01 08:37:00,1.0027,1.0027,1.0024,1.00255,227500000.0
2008-02-01 08:38:00,1.00255,1.00255,1.0025,1.00255,26400000.0
2008-02-01 08:39:00,1.00255,1.00255,1.0025,1.0025,18700000.0
2008-02-01 08:40:00,1.0025,1.0025,1.002,1.002,267100000.0
2008-02-01 08:41:00,1.002,1.002,1.0018,1.00195,74500000.0
2008-02-01 08:42:00,1.00195,1.00195,1.0018,1.0019,45600000.0
2008-02-01 08:43:00,1.0019,1.0019,1.00165,1.0017,81000000.0
2008-02-01 08:44:00,1.0017,1.00215,1.00155,1.0017,187600000.0
2008-02-01 08:45:00,1.00165,1.00195,1.0015,1.0016,302400000.0
2008-02-01 08:46:00,1.00155,1.0017,1.00155,1.0016,52000000.0
2008-02-01 08:47:00,1.0016,1.00195,1.00145,1.00145,252400000.0
2008-02-01 08:48:00,1.00145,1.002,1.00145,1.0019,742799989.0
2008-02-01 08:49:00,1.0018,1.002,1.00155,1.00185,180300000.0
2008-02-01 08:50:00,1.00165,1.0023,1.0016,1.002,301899999.0
2008-02-01 08:51:00,1.002,1.002,1.00185,1.0019,140700003.0
2008-02-01 08:52:00,1.0019,1.00195,1.00185,1.00185,69300000.0
2008-02-01 08:53:00,1.00185,1.00195,1.00175,1.0018,49200000.0
2008-02-01 08:54:00,1.0018,1.0021,1.0017,1.0021,171800000.0
2008-02-01 08:55:00,1.00205,1.0021,1.0018,1.0018,284000000.0
2008-02-01 08:56:00,1.0018,1.00205,1.0018,1.0018,102900000.0
2008-02-01 08:57:00,1.0018,1.002,1.00175,1.00175,167900000.0
2008-02-01 08:58:00,1.00175,1.00175,1.00165,1.00165,21900000.0
2008-02-01 08:59:00,1.00155,1.00165,1.00145,1.0016,29100000.0
2008-02-01 09:00:00,1.0016,1.00165,1.0015,1.0016,115200000.0
2008-02-01 09:01:00,1.0016,1.0016,1.00135,1.0016,115900000.0
2008-02-01 09:02:00,1.0016,1.0016,1.00145,1.0016,61676030.0
2008-02-01 09:03:00,1.00145,1.0016,1.00145,1.0016,21771236.0
2008-02-01 09:04:00,1.0016,1.0016,1.0016,1.0016,688814.0
2008-02-01 09:05:00,1.0016,1.0016,1.0016,1.0016,984020.0
2008-02-01 09:06:00,1.0016,1.0016,1.0016,1.0016,2853658.0
2008-02-01 09:07:00,1.0012,1.0016,1.0012,1.0016,13864844.0
2008-02-01 09:08:00,1.0016,1.0016,1.00105,1.0014,227492010.0
2008-02-01 09:09:00,1.0014,1.00155,1.00135,1.00145,243200003.0
2008-02-01 09:10:00,1.00145,1.00145,1.0014,1.0014,59000000.0
2008-02-01 09:11:00,1.0013,1.00145,1.0013,1.0014,81500000.0
2008-02-01 09:12:00,1.00145,1.00145,1.00145,1.00145,16000000.0
2008-02-01 09:13:00,1.0013,1.0014,1.0011,1.00115,260000000.0
2008-02-01 09:14:00,1.0011,1.00115,1.00085,1.00115,275100000.0
2008-02-01 09:15:00,1.00115,1.00115,1.0009,1.0009,209200000.0
2008-02-01 09:16:00,1.00095,1.00105,1.00095,1.001,112400000.0
2008-02-01 09:17:00,1.001,1.00105,1.0009,1.001,23600000.0
2008-02-01 09:18:00,1.001,1.00135,1.00095,1.00115,165300000.0
2008-02-01 09:19:00,1.00115,1.00115,1.001,1.001,86300000.0
2008-02-01 09:20:00,1.001,1.0012,1.001,1.00115,28200000.0
2008-02-01 09:21:00,1.00115,1.00115,1.00085,1.00095,249900001.0
2008-02-01 09:22:00,1.00095,1.00095,1.00075,1.00075,151700000.0
2008-02-01 09:23:00,1.00075,1.00115,1.00075,1.00115,216800000.0
2008-02-01 09:24:00,1.00115,1.0013,1.0011,1.0012,205500000.0
2008-02-01 09:25:00,1.0012,1.00165,1.00115,1.0016,331299999.0
2008-02-01 09:26:00,1.0016,1.00185,1.0016,1.00175,280800000.0
2008-02-01 09:27:00,1.00175,1.0018,1.0017,1.0018,118100000.0
2008-02-01 09:28:00,1.0018,1.0018,1.00165,1.00165,150800000.0
2008-02-01 09:29:00,1.0017,1.002,1.0015,1.0019,423600000.0
2008-02-01 09:30:00,1.00185,1.002,1.0016,1.0017,330300001.0
2008-02-01 09:31:00,1.0017,1.0017,1.00155,1.00155,502699995.0
2008-02-01 09:32:00,1.00155,1.00155,1.00145,1.00155,332300000.0
2008-02-01 09:33:00,1.0015,1.0015,1.00125,1.00135,228199998.0
2008-02-01 09:34:00,1.00135,1.00135,1.00075,1.00095,522000018.0
2008-02-01 09:35:00,1.00095,1.00095,1.00075,1.00095,712499998.0
2008-02-01 09:36:00,1.00085,1.001,1.00085,1.00095,485299996.0
2008-02-01 09:37:00,1.00095,1.0011,1.00095,1.00105,521699991.0
2008-02-01 09:38:00,1.00105,1.0011,1.00095,1.00095,713699968.0
2008-02-01 09:39:00,1.00095,1.00105,1.00095,1.00105,145199998.0
2008-02-01 09:40:00,1.00105,1.0011,1.00075,1.00075,101396699.0
2008-02-01 09:41:00,1.0011,1.0011,1.00065,1.00065,320646701.0
2008-02-01 09:42:00,1.00065,1.0007,1.0006,1.0007,108500000.0
2008-02-01 09:43:00,1.0007,1.0007,1.00055,1.00055,211200001.0
2008-02-01 09:44:00,1.00055,1.00055,1.00035,1.00045,1127000004.0
2008-02-01 09:45:00,1.00045,1.0005,1.00045,1.0005,488900003.0
2008-02-01 09:46:00,1.0005,1.0005,1.00045,1.0005,154500000.0
2008-02-01 09:47:00,1.0005,1.00055,1.0004,1.00055,522300006.0
2008-02-01 09:48:00,1.00055,1.0009,1.00055,1.0009,558400009.0
2008-02-01 09:49:00,1.00085,1.001,1.00085,1.0009,831499981.0
2008-02-01 09:50:00,1.0009,1.0009,1.00085,1.0009,155600000.0
2008-02-01 09:51:00,1.0009,1.0009,1.00075,1.0008,197899993.0
2008-02-01 09:52:00,1.0008,1.0009,1.0008,1.0008,146400000.0
2008-02-01 09:53:00,1.0008,1.00095,1.00045,1.00045,395700000.0
2008-02-01 09:54:00,1.00045,1.00055,1.00045,1.0005,521400000.0
2008-02-01 09:55:00,1.0005,1.0005,1.00045,1.0005,288000000.0
2008-02-01 09:56:00,1.0005,1.0005,1.00045,1.00045,220000000.0
2008-02-01 09:57:00,1.00045,1.0005,1.00045,1.00045,262399998.0
2008-02-01 09:58:00,1.00045,1.0005,1.00035,1.00035,700300004.0
2008-02-01 09:59:00,1.00035,1.0013,1.00035,1.0012,440800002.0
2008-02-01 10:00:00,1.0012,1.0012,1.00115,1.00115,367700000.0
2008-02-01 10:01:00,1.00115,1.00125,1.00105,1.00105,459599998.0
2008-02-01 10:02:00,1.00115,1.00115,1.00105,1.00115,484099997.0
2008-02-01 10:03:00,1.00115,1.00115,1.00105,1.00105,136100000.0
2008-02-01 10:04:00,1.00105,1.00115,1.00095,1.0011,128600001.0
2008-02-01 10:05:00,1.0011,1.0011,1.0005,1.0006,469600004.0
2008-02-01 10:06:00,1.0006,1.0007,1.00045,1.00045,107500000.0
2008-02-01 10:07:00,1.00045,1.00055,1.00045,1.00055,394200003.0
2008-02-01 10:08:00,1.00055,1.00055,1.00045,1.0005,168200002.0
2008-02-01 10:09:00,1.0005,1.00055,1.00045,1.0005,199700000.0
2008-02-01 10:10:00,1.00045,1.0005,1.00035,1.00045,214100000.0
2008-02-01 10:11:00,1.00045,1.00045,0.9999,0.9999,252600000.0
2008-02-01 10:12:00,0.9999,1.0,0.9994,0.99945,202500000.0
2008-02-01 10:13:00,0.99945,0.99945,0.99895,0.9991,110500000.0
2008-02-01 10:14:00,0.9991,0.9992,0.999,0.9992,34800000.0
2008-02-01 10:15:00,0.9992,0.9993,0.99895,0.9991,113399997.0
2008-02-01 10:16:00,0.999,0.99905,0.9989,0.99905,247800001.0
2008-02-01 10:17:00,0.99905,0.99905,0.99895,0.999,40000000.0
2008-02-01 10:18:00,0.999,0.9991,0.999,0.99905,92300000.0
2008-02-01 10:19:00,0.99905,0.99905,0.99885,0.9989,25700000.0
2008-02-01 10:20:00,0.9989,0.9991,0.9989,0.9991,28300000.0
2008-02-01 10:21:00,0.9991,0.99945,0.999,0.99945,91800000.0
2008-02-01 10:22:00,0.99945,0.9996,0.99935,0.99935,193800000.0
2008-02-01 10:23:00,0.99935,0.9997,0.9993,0.99955,556899998.0
2008-02-01 10:24:00,0.99955,0.9998,0.99955,0.99965,111000000.0
2008-02-01 10:25:00,0.99965,0.9998,0.99955,0.9997,320300007.0
2008-02-01 10:26:00,0.9997,0.99985,0.9997,0.9998,55900000.0
2008-02-01 10:27:00,0.9998,0.9998,0.9997,0.9997,55200000.0
2008-02-01 10:28:00,0.99975,0.99985,0.99975,0.99975,39600000.0
2008-02-01 10:29:00,0.99975,0.9998,0.9997,0.9997,85400000.0
2008-02-01 10:30:00,0.9997,0.9998,0.99965,0.9997,229300000.0
2008-02-01 10:31:00,0.9997,1.00025,0.9997,1.00005,326499999.0
2008-02-01 10:32:00,1.00005,1.00015,0.99995,0.99995,219500000.0
2008-02-01 10:33:00,0.99995,1.0,0.99985,1.0,119100000.0
2008-02-01 10:34:00,1.0,1.00005,1.0,1.0,267700000.0
2008-02-01 10:35:00,1.0,1.00025,1.0,1.00025,80000000.0
2008-02-01 10:36:00,1.00025,1.00035,1.00005,1.00015,85800001.0
2008-02-01 10:37:00,1.00005,1.00015,1.00005,1.00005,316300000.0
2008-02-01 10:38:00,1.00005,1.0001,1.00005,1.00005,185200000.0
2008-02-01 10:39:00,1.00005,1.0006,0.99995,1.00055,432200002.0
2008-02-01 10:40:00,1.00055,1.00065,1.00055,1.00055,119600000.0
2008-02-01 10:41:00,1.00055,1.00065,1.00025,1.0004,598999998.0
2008-02-01 10:42:00,1.0004,1.00055,1.00025,1.0005,196700002.0
2008-02-01 10:43:00,1.0005,1.0005,1.0003,1.00035,152900000.0
2008-02-01 10:44:00,1.00035,1.0005,1.0003,1.0005,282600000.0
2008-02-01 10:45:00,1.0005,1.00075,1.00045,1.00075,55700000.0
2008-02-01 10:46:00,1.00075,1.00115,1.00075,1.0011,111300000.0
2008-02-01 10:47:00,1.0011,1.0011,1.00065,1.0007,394499999.0
2008-02-01 10:48:00,1.0007,1.00075,1.00055,1.0006,119700003.0
2008-02-01 10:49:00,1.0006,1.00115,1.0006,1.00095,155000000.0
2008-02-01 10:50:00,1.00115,1.00115,1.00085,1.00105,661500008.0
2008-02-01 10:51:00,1.00105,1.0012,1.00095,1.00115,258500001.0
2008-02-01 10:52:00,1.00115,1.0012,1.00115,1.00115,126100000.0
2008-02-01 10:53:00,1.00115,1.00115,1.00095,1.00105,329800000.0
2008-02-01 10:54:00,1.001,1.0011,1.00095,1.001,246300000.0
2008-02-01 10:55:00,1.001,1.001,1.00095,1.00095,74400000.0
2008-02-01 10:56:00,1.00095,1.00095,1.00075,1.00085,266800001.0
2008-02-01 10:57:00,1.0009,1.0009,1.0006,1.00065,138300000.0
2008-02-01 10:58:00,1.00065,1.00095,1.00065,1.00075,197700000.0
2008-02-01 10:59:00,1.00075,1.0008,0.9999,1.0,650299997.0
2008-02-01 11:00:00,1.0,1.0,0.9999,0.9999,134800000.0
2008-02-01 11:01:00,0.9999,1.0,0.99985,1.0,173300000.0
2008-02-01 11:02:00,1.0,1.0,1.0,1.0,87000000.0
2008-02-01 11:03:00,1.0,1.0,0.99935,0.99955,206000000.0
2008-02-01 11:04:00,0.99955,0.99955,0.9994,0.99945,208500003.0
2008-02-01 11:05:00,0.99945,0.9995,0.9993,0.99945,264300000.0
2008-02-01 11:06:00,0.99945,0.99955,0.99945,0.99955,31600000.0
2008-02-01 11:07:00,0.99955,0.99955,0.99955,0.99955,14000000.0
2008-02-01 11:08:00,0.99955,0.99955,0.99945,0.9995,239600000.0
2008-02-01 11:09:00,0.9995,0.99965,0.99945,0.9996,40500000.0
2008-02-01 11:10:00,0.99965,0.9997,0.9996,0.99965,16900000.0
2008-02-01 11:11:00,0.99965,0.99965,0.9995,0.9995,43100000.0
2008-02-01 11:12:00,0.9995,0.9995,0.99935,0.9994,156400005.0
2008-02-01 11:13:00,0.9994,0.9995,0.99935,0.9995,39000000.0
2008-02-01 11:14:00,0.9995,0.9996,0.9994,0.9994,35400000.0
2008-02-01 11:15:00,0.9994,0.9998,0.99935,0.99965,67800000.0
2008-02-01 11:16:00,0.99965,0.9998,0.9995,0.99975,365500001.0
2008-02-01 11:17:00,0.99975,0.9999,0.99975,0.9999,288700002.0
2008-02-01 11:18:00,0.9999,0.9999,0.9996,0.9996,232400000.0
2008-02-01 11:19:00,0.9996,0.99965,0.9996,0.9996,9500000.0
2008-02-01 11:20:00,0.99965,0.9998,0.9996,0.9996,158700000.0
2008-02-01 11:21:00,0.9996,1.0003,0.9996,0.9997,309700001.0
2008-02-01 11:22:00,0.99965,0.9999,0.99965,0.9999,127299999.0
2008-02-01 11:23:00,0.99985,1.00025,0.99985,1.00015,164100001.0
2008-02-01 11:24:00,1.00025,1.0003,1.00005,1.00015,213100000.0
2008-02-01 11:25:00,1.00015,1.00015,0.9997,1.0,165500000.0
2008-02-01 11:26:00,0.99985,0.99985,0.99935,0.9995,906699993.0
2008-02-01 11:27:00,0.9995,0.9995,0.9993,0.9994,54800000.0
2008-02-01 11:28:00,0.99945,1.0,0.99935,0.99995,145400000.0
2008-02-01 11:29:00,0.99995,1.0,0.9995,0.99965,96700000.0
2008-02-01 11:30:00,0.99965,1.00015,0.99965,0.99985,109700000.0
2008-02-01 11:31:00,0.99985,1.00005,0.99945,0.99945,116200000.0
2008-02-01 11:32:00,0.99945,0.99995,0.99945,0.99995,298500000.0
2008-02-01 11:33:00,0.99995,0.99995,0.99955,0.9996,139000000.0
2008-02-01 11:34:00,0.9996,0.99975,0.9993,0.9993,52100000.0
2008-02-01 11:35:00,0.9993,0.99975,0.99905,0.99905,237400000.0
2008-02-01 11:36:00,0.99905,0.99935,0.999,0.9991,98100000.0
2008-02-01 11:37:00,0.99905,0.9991,0.9985,0.99875,147400000.0
2008-02-01 11:38:00,0.99875,0.99895,0.9984,0.9985,275200002.0
2008-02-01 11:39:00,0.9985,0.999,0.9985,0.99865,243600000.0
2008-02-01 11:40:00,0.99865,0.99875,0.9986,0.9987,85200000.0
2008-02-01 11:41:00,0.9987,0.99875,0.998,0.9982,168100000.0
2008-02-01 11:42:00,0.9982,0.9982,0.9978,0.9978,200600000.0
2008-02-01 11:43:00,0.9978,0.998,0.9978,0.998,27400000.0
2008-02-01 11:44:00,0.998,0.9984,0.998,0.9984,101100000.0
2008-02-01 11:45:00,0.9984,0.99855,0.9981,0.99815,135600000.0
2008-02-01 11:46:00,0.9982,0.99825,0.9981,0.9981,41300000.0
2008-02-01 11:47:00,0.9981,0.99815,0.99785,0.99785,160500000.0
2008-02-01 11:48:00,0.99785,0.99785,0.99775,0.99785,77000000.0
2008-02-01 11:49:00,0.99775,0.99785,0.9977,0.9977,57600000.0
2008-02-01 11:50:00,0.99785,0.99785,0.99755,0.9977,143600000.0
2008-02-01 11:51:00,0.99775,0.99775,0.9976,0.99775,25400000.0
2008-02-01 11:52:00,0.99775,0.99775,0.9973,0.99735,497500000.0
2008-02-01 11:53:00,0.99735,0.99775,0.99665,0.9977,200700000.0
2008-02-01 11:54:00,0.9977,0.9977,0.99715,0.99755,473600003.0
2008-02-01 11:55:00,0.9976,0.9979,0.99755,0.9977,121899999.0
2008-02-01 11:56:00,0.9977,0.9977,0.9975,0.99755,119100000.0
2008-02-01 11:57:00,0.99755,0.9976,0.9972,0.9976,260500002.0
2008-02-01 11:58:00,0.9976,0.9976,0.99745,0.99755,101100000.0
2008-02-01 11:59:00,0.9975,0.9977,0.9975,0.99765,263800000.0
2008-02-01 12:00:00,0.9976,0.99765,0.9975,0.9975,36200000.0
2008-02-01 12:01:00,0.9975,0.99765,0.99745,0.9976,17800000.0
2008-02-01 12:02:00,0.99755,0.99775,0.99745,0.99775,151000000.0
2008-02-01 12:03:00,0.99775,0.99795,0.99775,0.99795,34200000.0
2008-02-01 12:04:00,0.99795,0.99795,0.9978,0.9978,32000000.0
2008-02-01 12:05:00,0.9978,0.99805,0.9978,0.99805,46100000.0
2008-02-01 12:06:00,0.998,0.99815,0.9979,0.9981,139700003.0
2008-02-01 12:07:00,0.9981,0.9981,0.99785,0.99795,205700000.0
2008-02-01 12:08:00,0.99795,0.99795,0.9978,0.9978,80800000.0
2008-02-01 12:09:00,0.9978,0.9984,0.99765,0.9983,52900000.0
2008-02-01 12:10:00,0.9983,0.99845,0.9983,0.99845,108600000.0
2008-02-01 12:11:00,0.99845,0.99845,0.9983,0.9983,135100000.0
2008-02-01 12:12:00,0.9983,0.9983,0.99815,0.99815,112200000.0
2008-02-01 12:13:00,0.99815,0.9983,0.9976,0.99765,150300000.0
2008-02-01 12:14:00,0.99765,0.9977,0.9972,0.99735,61000000.0
2008-02-01 12:15:00,0.99735,0.99745,0.99715,0.9974,109600000.0
2008-02-01 12:16:00,0.99745,0.99745,0.9974,0.9974,76200000.0
2008-02-01 12:17:00,0.99735,0.9975,0.9972,0.9975,296600000.0
2008-02-01 12:18:00,0.99755,0.99825,0.99755,0.9982,191099998.0
2008-02-01 12:19:00,0.99825,0.9983,0.998,0.9983,81200000.0
2008-02-01 12:20:00,0.9983,0.9983,0.99785,0.99785,99400000.0
2008-02-01 12:21:00,0.99785,0.9982,0.99785,0.99805,133600000.0
2008-02-01 12:22:00,0.99805,0.99805,0.99735,0.9976,274599998.0
2008-02-01 12:23:00,0.9976,0.9981,0.9976,0.99805,161400002.0
2008-02-01 12:24:00,0.99805,0.9984,0.998,0.99815,75600000.0
2008-02-01 12:25:00,0.99815,0.99815,0.9978,0.9978,189999999.0
2008-02-01 12:26:00,0.99785,0.99825,0.99785,0.99795,171299999.0
2008-02-01 12:27:00,0.9979,0.9981,0.9978,0.9979,205900000.0
2008-02-01 12:28:00,0.9979,0.99805,0.99725,0.99745,173299999.0
2008-02-01 12:29:00,0.99745,0.9977,0.99745,0.99765,201300000.0
2008-02-01 12:30:00,0.99765,0.99765,0.99755,0.99755,112300000.0
2008-02-01 12:31:00,0.99755,0.99765,0.9975,0.99755,119200000.0
2008-02-01 12:32:00,0.99755,0.99775,0.99735,0.99765,154600000.0
2008-02-01 12:33:00,0.99765,0.99765,0.9975,0.99765,34500000.0
2008-02-01 12:34:00,0.9975,0.99765,0.9975,0.9976,29900000.0
2008-02-01 12:35:00,0.99765,0.99765,0.99755,0.99755,187300000.0
2008-02-01 12:36:00,0.99765,0.99765,0.99745,0.99745,130600000.0
2008-02-01 12:37:00,0.9975,0.99755,0.99735,0.9975,166200003.0
2008-02-01 12:38:00,0.9975,0.9975,0.99725,0.99725,125900000.0
2008-02-01 12:39:00,0.9972,0.9973,0.99715,0.9972,70200001.0
2008-02-01 12:40:00,0.9972,0.9974,0.9972,0.9974,60400000.0
2008-02-01 12:41:00,0.9973,0.9974,0.9972,0.99735,84300000.0
2008-02-01 12:42:00,0.99735,0.99745,0.99725,0.99735,64500000.0
2008-02-01 12:43:00,0.99745,0.9975,0.9974,0.9974,35900000.0
2008-02-01 12:44:00,0.9974,0.9974,0.99735,0.9974,110900000.0
2008-02-01 12:45:00,0.9974,0.9975,0.99735,0.9974,31100000.0
2008-02-01 12:46:00,0.9974,0.9975,0.99735,0.9974,96700000.0
2008-02-01 12:47:00,0.9974,0.9974,0.99715,0.9973,402400007.0
2008-02-01 12:48:00,0.9973,0.99735,0.99715,0.99725,182400001.0
2008-02-01 12:49:00,0.99725,0.9974,0.99725,0.9973,44800000.0
2008-02-01 12:50:00,0.9974,0.9974,0.9973,0.99735,143100000.0
2008-02-01 12:51:00,0.99735,0.99735,0.9973,0.9973,24900000.0
2008-02-01 12:52:00,0.9973,0.9973,0.99715,0.99725,78300000.0
2008-02-01 12:53:00,0.99725,0.9974,0.99715,0.99735,75200000.0
2008-02-01 12:54:00,0.9974,0.9974,0.99735,0.99735,23700000.0
2008-02-01 12:55:00,0.99735,0.9975,0.99725,0.99725,51900000.0
2008-02-01 12:56:00,0.99725,0.99755,0.99725,0.99755,69500000.0
2008-02-01 12:57:00,0.99755,0.99825,0.99755,0.99805,113100000.0
2008-02-01 12:58:00,0.99805,0.99815,0.998,0.9981,75899999.0
2008-02-01 12:59:00,0.99805,0.9983,0.998,0.99805,120000000.0
2008-02-01 13:00:00,0.99805,0.9981,0.9975,0.99795,348900001.0
2008-02-01 13:01:00,0.998,0.99835,0.99795,0.998,65800000.0
2008-02-01 13:02:00,0.998,0.99855,0.998,0.99835,236600000.0
2008-02-01 13:03:00,0.9983,0.9985,0.99825,0.99845,304300000.0
2008-02-01 13:04:00,0.9985,0.9985,0.99815,0.9982,141000001.0
2008-02-01 13:05:00,0.99815,0.99825,0.99815,0.99825,330399999.0
2008-02-01 13:06:00,0.99825,0.99825,0.99815,0.99815,22100000.0
2008-02-01 13:07:00,0.99815,0.99825,0.9981,0.9981,266900000.0
2008-02-01 13:08:00,0.9981,0.99825,0.998,0.99825,42400000.0
2008-02-01 13:09:00,0.9982,0.9983,0.998,0.998,48000000.0
2008-02-01 13:10:00,0.998,0.99815,0.99795,0.99805,148400000.0
2008-02-01 13:11:00,0.99805,0.9983,0.99805,0.9983,31600000.0
2008-02-01 13:12:00,0.9983,0.9983,0.9979,0.99825,144900000.0
2008-02-01 13:13:00,0.99825,0.99835,0.99825,0.9983,21600000.0
2008-02-01 13:14:00,0.9983,0.99845,0.99825,0.9984,111000000.0
2008-02-01 13:15:00,0.99835,0.99855,0.99835,0.9985,50800000.0
2008-02-01 13:16:00,0.9985,0.9985,0.99835,0.99835,102000000.0
2008-02-01 13:17:00,0.99835,0.99855,0.99835,0.99845,80400000.0
2008-02-01 13:18:00,0.99835,0.9985,0.9983,0.9985,121900000.0
2008-02-01 13:19:00,0.9985,0.99855,0.99825,0.99825,160199999.0
2008-02-01 13:20:00,0.9983,0.9983,0.99815,0.9982,239900000.0
2008-02-01 13:21:00,0.9982,0.9983,0.9982,0.9983,68600000.0
2008-02-01 13:22:00,0.99825,0.9983,0.99825,0.99825,88500000.0
2008-02-01 13:23:00,0.99825,0.9985,0.99825,0.99845,128799999.0
2008-02-01 13:24:00,0.99845,0.99845,0.99835,0.99835,305199999.0
2008-02-01 13:25:00,0.99835,0.9985,0.99835,0.99845,82000000.0
2008-02-01 13:26:00,0.99845,0.99845,0.9983,0.9984,96400000.0
2008-02-01 13:27:00,0.99845,0.99865,0.9984,0.9986,161300000.0
2008-02-01 13:28:00,0.9986,0.9986,0.99825,0.9983,80400000.0
2008-02-01 13:29:00,0.9983,0.9983,0.9979,0.9979,23800000.0
2008-02-01 13:30:00,0.9979,0.9979,0.99755,0.9977,92500000.0
2008-02-01 13:31:00,0.9977,0.9977,0.9976,0.9976,95900000.0
2008-02-01 13:32:00,0.9976,0.9977,0.99705,0.9971,236400000.0
2008-02-01 13:33:00,0.99705,0.9973,0.9967,0.9968,204800000.0
2008-02-01 13:34:00,0.9968,0.9968,0.9966,0.9967,89800000.0
2008-02-01 13:35:00,0.9967,0.99675,0.99655,0.99665,194600001.0
2008-02-01 13:36:00,0.99655,0.9967,0.99655,0.9967,282899999.0
2008-02-01 13:37:00,0.9967,0.9967,0.9963,0.9964,172900000.0
2008-02-01 13:38:00,0.9964,0.9964,0.9963,0.99635,119400000.0
2008-02-01 13:39:00,0.9964,0.9966,0.99625,0.9964,400300004.0
2008-02-01 13:40:00,0.9964,0.9965,0.99635,0.99635,81599999.0
2008-02-01 13:41:00,0.9963,0.99675,0.9963,0.99655,299200001.0
2008-02-01 13:42:00,0.99655,0.9966,0.99645,0.9966,233800003.0
2008-02-01 13:43:00,0.9966,0.9966,0.99645,0.99645,105700000.0
2008-02-01 13:44:00,0.99645,0.99665,0.99645,0.9965,108400000.0
2008-02-01 13:45:00,0.9965,0.9966,0.9964,0.9966,171000003.0
2008-02-01 13:46:00,0.9966,0.99675,0.9966,0.9966,11400000.0
2008-02-01 13:47:00,0.99655,0.99655,0.9964,0.99645,263700001.0
2008-02-01 13:48:00,0.9964,0.9964,0.99615,0.99615,55800000.0
2008-02-01 13:49:00,0.99615,0.9963,0.99615,0.9963,53400000.0
2008-02-01 13:50:00,0.9963,0.9963,0.9962,0.9963,25600000.0
2008-02-01 13:51:00,0.9963,0.9964,0.9963,0.9963,22200000.0
2008-02-01 13:52:00,0.9963,0.9965,0.9962,0.99625,137900000.0
2008-02-01 13:53:00,0.99625,0.9964,0.9962,0.99635,54500000.0
2008-02-01 13:54:00,0.99635,0.9964,0.9962,0.9964,70400000.0
2008-02-01 13:55:00,0.9964,0.9965,0.9963,0.9965,67700000.0
2008-02-01 13:56:00,0.99635,0.9966,0.99625,0.99655,770000001.0
2008-02-01 13:57:00,0.9966,0.9966,0.99655,0.99655,114500000.0
2008-02-01 13:58:00,0.99655,0.9967,0.99625,0.99625,448600000.0
2008-02-01 13:59:00,0.99625,0.9964,0.99625,0.99625,118000000.0
2008-02-01 14:00:00,0.99625,0.9963,0.99625,0.99625,71900000.0
2008-02-01 14:01:00,0.9963,0.9963,0.9961,0.9962,95600000.0
2008-02-01 14:02:00,0.9962,0.9963,0.99615,0.9963,116400000.0
2008-02-01 14:03:00,0.9963,0.9965,0.9962,0.9963,169600000.0
2008-02-01 14:04:00,0.99635,0.9967,0.99625,0.9967,319700000.0
2008-02-01 14:05:00,0.9967,0.9967,0.99645,0.99665,148500000.0
2008-02-01 14:06:00,0.9967,0.99705,0.99665,0.997,117000000.0
2008-02-01 14:07:00,0.99705,0.9971,0.99675,0.9969,262400000.0
2008-02-01 14:08:00,0.9969,0.9969,0.99675,0.99685,145500000.0
2008-02-01 14:09:00,0.99675,0.99685,0.99675,0.99685,119399999.0
2008-02-01 14:10:00,0.99675,0.997,0.99675,0.9968,424300000.0
2008-02-01 14:11:00,0.9968,0.9968,0.9966,0.9966,61500000.0
2008-02-01 14:12:00,0.9966,0.9969,0.99655,0.99685,336500001.0
2008-02-01 14:13:00,0.99685,0.9969,0.99675,0.9968,81400000.0
2008-02-01 14:14:00,0.9968,0.9968,0.99665,0.99665,121300000.0
2008-02-01 14:15:00,0.99675,0.9968,0.99665,0.99675,162600001.0
2008-02-01 14:16:00,0.99675,0.9969,0.9967,0.99685,82700000.0
2008-02-01 14:17:00,0.99685,0.9969,0.9968,0.9969,36800000.0
2008-02-01 14:18:00,0.9969,0.9974,0.9969,0.9974,64600000.0
2008-02-01 14:19:00,0.9974,0.9977,0.9973,0.99765,107200000.0
2008-02-01 14:20:00,0.99765,0.99765,0.9973,0.9973,67400000.0
2008-02-01 14:21:00,0.9973,0.9973,0.9972,0.9972,88700000.0
2008-02-01 14:22:00,0.9972,0.9975,0.99715,0.99735,148700000.0
2008-02-01 14:23:00,0.99735,0.9974,0.99735,0.99735,157400000.0
2008-02-01 14:24:00,0.99735,0.99755,0.99735,0.99755,147600001.0
2008-02-01 14:25:00,0.9975,0.99755,0.9973,0.9973,82500000.0
2008-02-01 14:26:00,0.9973,0.99765,0.9973,0.9975,157599999.0
2008-02-01 14:27:00,0.9975,0.9977,0.9975,0.99755,58800000.0
2008-02-01 14:28:00,0.9975,0.99765,0.99745,0.99765,92800001.0
2008-02-01 14:29:00,0.99765,0.99765,0.9975,0.99765,58400000.0
2008-02-01 14:30:00,0.9976,0.9978,0.9976,0.9977,31900000.0
2008-02-01 14:31:00,0.99775,0.99775,0.99765,0.99775,66500000.0
2008-02-01 14:32:00,0.9977,0.99775,0.99765,0.99765,46000000.0
2008-02-01 14:33:00,0.99765,0.9979,0.9975,0.99785,135699995.0
2008-02-01 14:34:00,0.99785,0.9982,0.99785,0.99815,32600000.0
2008-02-01 14:35:00,0.99815,0.9983,0.99815,0.9982,19100000.0
2008-02-01 14:36:00,0.9982,0.99845,0.9982,0.99835,62200000.0
2008-02-01 14:37:00,0.99835,0.9986,0.99835,0.9985,39100000.0
2008-02-01 14:38:00,0.9986,0.9987,0.99825,0.99825,36800000.0
2008-02-01 14:39:00,0.99825,0.9987,0.9982,0.9987,145700000.0
2008-02-01 14:40:00,0.9987,0.9987,0.9982,0.99825,77000000.0
2008-02-01 14:41:00,0.9983,0.9983,0.99815,0.99815,90799999.0
2008-02-01 14:42:00,0.99815,0.99815,0.99785,0.99805,135700000.0
2008-02-01 14:43:00,0.99805,0.9981,0.99745,0.9979,120100000.0
2008-02-01 14:44:00,0.9979,0.9979,0.99735,0.9976,155800000.0
2008-02-01 14:45:00,0.9976,0.9976,0.99735,0.99755,295899993.0
2008-02-01 14:46:00,0.99755,0.99755,0.99755,0.99755,166600000.0
2008-02-01 14:47:00,0.99755,0.99755,0.9973,0.9973,178400000.0
2008-02-01 14:48:00,0.99735,0.99755,0.99715,0.99745,76100000.0
2008-02-01 14:49:00,0.99745,0.9977,0.9974,0.9974,131100000.0
2008-02-01 14:50:00,0.9974,0.9974,0.9971,0.9972,62000000.0
2008-02-01 14:51:00,0.9972,0.9973,0.99705,0.99705,306000000.0
2008-02-01 14:52:00,0.99705,0.9971,0.99705,0.99705,196900000.0
2008-02-01 14:53:00,0.99705,0.9971,0.997,0.9971,138100000.0
2008-02-01 14:54:00,0.9971,0.9973,0.9971,0.9973,364298890.0
2008-02-01 14:55:00,0.99725,0.9974,0.99725,0.9974,88700000.0
2008-02-01 14:56:00,0.9974,0.9974,0.9971,0.99715,58500000.0
2008-02-01 14:57:00,0.99715,0.99715,0.997,0.997,32700000.0
2008-02-01 14:58:00,0.99705,0.99715,0.99705,0.9971,55600000.0
2008-02-01 14:59:00,0.9971,0.99725,0.99705,0.9971,218900000.0
2008-02-01 15:00:00,0.99715,0.99745,0.9971,0.99745,256200004.0
2008-02-01 15:01:00,0.99745,0.99765,0.9973,0.99755,93700000.0
2008-02-01 15:02:00,0.99755,0.9978,0.99745,0.9976,365899995.0
2008-02-01 15:03:00,0.99755,0.9977,0.9974,0.9977,123100000.0
2008-02-01 15:04:00,0.9976,0.9977,0.99745,0.99745,229000000.0
2008-02-01 15:05:00,0.99745,0.9975,0.9973,0.99735,61900000.0
2008-02-01 15:06:00,0.99735,0.99745,0.9973,0.9974,157800000.0
2008-02-01 15:07:00,0.9974,0.9974,0.9971,0.9972,175200000.0
2008-02-01 15:08:00,0.99715,0.9975,0.9971,0.9974,387099999.0
2008-02-01 15:09:00,0.9974,0.9974,0.99705,0.9972,231700000.0
2008-02-01 15:10:00,0.9972,0.9972,0.9972,0.9972,31400000.0
2008-02-01 15:11:00,0.9972,0.9972,0.9971,0.9971,268600000.0
2008-02-01 15:12:00,0.9971,0.9972,0.99705,0.9971,106100000.0
2008-02-01 15:13:00,0.9971,0.9973,0.9971,0.9971,58400000.0
2008-02-01 15:14:00,0.9971,0.9972,0.99695,0.997,161600001.0
2008-02-01 15:15:00,0.997,0.9973,0.99695,0.99705,298700002.0
2008-02-01 15:16:00,0.99705,0.9974,0.99705,0.99715,198400000.0
2008-02-01 15:17:00,0.99715,0.99715,0.99705,0.9971,289200002.0
2008-02-01 15:18:00,0.9971,0.9971,0.997,0.997,36700000.0
2008-02-01 15:19:00,0.997,0.9971,0.99645,0.9965,820099999.0
2008-02-01 15:20:00,0.9965,0.9967,0.9961,0.9965,396300000.0
2008-02-01 15:21:00,0.9965,0.9965,0.9964,0.9965,59700000.0
2008-02-01 15:22:00,0.9965,0.9968,0.99635,0.9968,196800000.0
2008-02-01 15:23:00,0.9968,0.9969,0.99665,0.9969,210800000.0
2008-02-01 15:24:00,0.9969,0.9969,0.99645,0.99645,508400005.0
2008-02-01 15:25:00,0.9965,0.9966,0.99615,0.9962,799000001.0
2008-02-01 15:26:00,0.9962,0.99625,0.99595,0.99605,707300000.0
2008-02-01 15:27:00,0.99605,0.99705,0.99595,0.99625,719700003.0
2008-02-01 15:28:00,0.99625,0.99645,0.99595,0.9964,466299998.0
2008-02-01 15:29:00,0.9964,0.99665,0.99585,0.99635,70600000.0
2008-02-01 15:30:00,0.99585,0.9966,0.99305,0.9964,268200000.0
2008-02-01 15:31:00,0.9964,0.99665,0.99435,0.99485,233700000.0
2008-02-01 15:32:00,0.9947,0.9975,0.9946,0.9975,195300000.0
2008-02-01 15:33:00,0.9975,0.9977,0.99645,0.9969,335600000.0
2008-02-01 15:34:00,0.99695,0.99735,0.99615,0.99705,439800000.0
2008-02-01 15:35:00,0.99705,0.9973,0.9969,0.9971,371500000.0
2008-02-01 15:36:00,0.9971,0.999,0.9969,0.9987,281300000.0
2008-02-01 15:37:00,0.9987,1.0001,0.9981,0.9984,185300000.0
2008-02-01 15:38:00,0.9984,0.9987,0.9972,0.9972,356100000.0
2008-02-01 15:39:00,0.9974,0.9975,0.99635,0.99725,467000000.0
2008-02-01 15:40:00,0.99725,0.9982,0.99725,0.9981,318100000.0
2008-02-01 15:41:00,0.9981,0.9981,0.99775,0.9981,206700000.0
2008-02-01 15:42:00,0.9981,0.9984,0.9977,0.9978,297400000.0
2008-02-01 15:43:00,0.9978,0.9987,0.9978,0.9985,447500000.0
2008-02-01 15:44:00,0.9985,0.9988,0.9982,0.9986,284200000.0
2008-02-01 15:45:00,0.9985,0.9995,0.99845,0.99935,599600000.0
2008-02-01 15:46:00,0.99915,1.0,0.99905,0.9994,509400000.0
2008-02-01 15:47:00,0.9994,1.0012,0.9994,1.0007,300200000.0
2008-02-01 15:48:00,1.00075,1.001,1.0003,1.001,299900000.0
2008-02-01 15:49:00,1.001,1.00185,1.001,1.0015,192000000.0
2008-02-01 15:50:00,1.0015,1.0016,1.00055,1.00095,206300000.0
2008-02-01 15:51:00,1.00095,1.001,1.00055,1.0008,327700000.0
2008-02-01 15:52:00,1.0008,1.00095,1.00055,1.0008,471600000.0
2008-02-01 15:53:00,1.0008,1.00105,1.0005,1.001,182700000.0
2008-02-01 15:54:00,1.00095,1.00115,1.00055,1.00095,373100000.0
2008-02-01 15:55:00,1.00095,1.00095,1.00045,1.0007,367100000.0
2008-02-01 15:56:00,1.0007,1.00095,1.0006,1.00085,310200000.0
2008-02-01 15:57:00,1.00085,1.00095,1.0005,1.00065,274800000.0
2008-02-01 15:58:00,1.00065,1.001,1.0003,1.0006,397100000.0
2008-02-01 15:59:00,1.0006,1.0012,1.00035,1.0012,282099997.0
2008-02-01 16:00:00,1.0012,1.0014,1.00075,1.00085,190800000.0
2008-02-01 16:01:00,1.00085,1.0011,1.0003,1.0003,138400000.0
2008-02-01 16:02:00,1.0003,1.0005,0.99975,1.00025,463900000.0
2008-02-01 16:03:00,1.0003,1.0015,1.00015,1.0015,277600000.0
2008-02-01 16:04:00,1.0015,1.0015,1.0012,1.0013,103400000.0
2008-02-01 16:05:00,1.0013,1.00165,1.00115,1.00115,98000000.0
2008-02-01 16:06:00,1.00115,1.00125,1.00095,1.00095,184800000.0
2008-02-01 16:07:00,1.00095,1.00115,1.00095,1.00095,135200000.0
2008-02-01 16:08:00,1.00095,1.00105,1.0005,1.0007,141200000.0
2008-02-01 16:09:00,1.0007,1.0007,1.0005,1.00055,58800000.0
2008-02-01 16:10:00,1.00055,1.00105,1.00055,1.00085,69600000.0
2008-02-01 16:11:00,1.00105,1.0012,1.0006,1.0008,260100000.0
2008-02-01 16:12:00,1.0008,1.00085,1.00055,1.0008,146300000.0
2008-02-01 16:13:00,1.0008,1.00085,1.00065,1.0007,58900000.0
2008-02-01 16:14:00,1.0007,1.00075,1.0006,1.00075,64100000.0
2008-02-01 16:15:00,1.00075,1.0022,1.00075,1.0022,103300000.0
2008-02-01 16:16:00,1.0022,1.0024,1.0019,1.0022,65400000.0
2008-02-01 16:17:00,1.0022,1.0031,1.0022,1.0029,68900000.0
2008-02-01 16:18:00,1.0029,1.003,1.00255,1.0026,55900000.0
2008-02-01 16:19:00,1.0026,1.0026,1.0019,1.0022,113900000.0
2008-02-01 16:20:00,1.0022,1.00275,1.0022,1.00255,282200000.0
2008-02-01 16:21:00,1.00255,1.00265,1.0025,1.00265,27800000.0
2008-02-01 16:22:00,1.00265,1.00285,1.00235,1.00265,107800000.0
2008-02-01 16:23:00,1.0026,1.0028,1.0026,1.0027,47800000.0
2008-02-01 16:24:00,1.0027,1.00355,1.00255,1.00305,61200000.0
2008-02-01 16:25:00,1.00305,1.00305,1.00215,1.00215,398400000.0
2008-02-01 16:26:00,1.00195,1.00305,1.00195,1.0028,324200000.0
2008-02-01 16:27:00,1.0028,1.00285,1.0013,1.00145,257300001.0
2008-02-01 16:28:00,1.00145,1.00225,1.00145,1.0022,137300000.0
2008-02-01 16:29:00,1.0022,1.00265,1.00205,1.00235,69100000.0
2008-02-01 16:30:00,1.00235,1.00245,1.0022,1.00235,52100000.0
2008-02-01 16:31:00,1.00235,1.00235,1.00205,1.00205,151500001.0
2008-02-01 16:32:00,1.00205,1.00205,1.0017,1.00205,91900000.0
2008-02-01 16:33:00,1.00205,1.00235,1.00185,1.0021,108600000.0
2008-02-01 16:34:00,1.00205,1.00225,1.0018,1.00215,44400000.0
2008-02-01 16:35:00,1.00205,1.00205,1.00155,1.0018,54600000.0
2008-02-01 16:36:00,1.0018,1.0023,1.00165,1.00225,31400000.0
2008-02-01 16:37:00,1.0022,1.00265,1.0022,1.0025,70700000.0
2008-02-01 16:38:00,1.0025,1.0028,1.0025,1.0028,478700002.0
2008-02-01 16:39:00,1.00275,1.00345,1.00275,1.00285,313800000.0
2008-02-01 16:40:00,1.00285,1.0031,1.0028,1.0028,83800000.0
2008-02-01 16:41:00,1.0028,1.00285,1.00265,1.0027,95100000.0
2008-02-01 16:42:00,1.0027,1.003,1.0026,1.00295,374599999.0
2008-02-01 16:43:00,1.00295,1.0032,1.0029,1.00295,319399999.0
2008-02-01 16:44:00,1.00295,1.00295,1.0028,1.00285,168300004.0
2008-02-01 16:45:00,1.0028,1.00285,1.00265,1.0027,155300000.0
2008-02-01 16:46:00,1.0027,1.00275,1.002,1.002,106600000.0
2008-02-01 16:47:00,1.002,1.0022,1.0018,1.0021,114600000.0
2008-02-01 16:48:00,1.0021,1.0021,1.00165,1.00165,271900000.0
2008-02-01 16:49:00,1.0017,1.0018,1.00165,1.0017,188000000.0
2008-02-01 16:50:00,1.0017,1.0017,1.0011,1.0013,95300000.0
2008-02-01 16:51:00,1.0013,1.0014,1.0007,1.001,89500000.0
2008-02-01 16:52:00,1.001,1.0012,1.0007,1.001,272900000.0
2008-02-01 16:53:00,1.001,1.0011,0.99985,1.0001,372100000.0
2008-02-01 16:54:00,1.00005,1.0003,0.99985,1.0001,536000000.0
2008-02-01 16:55:00,1.0001,1.0003,0.99985,0.9999,204100000.0
2008-02-01 16:56:00,0.99985,1.0006,0.9998,1.00045,180800000.0
2008-02-01 16:57:00,1.00045,1.00045,1.00005,1.00015,259000000.0
2008-02-01 16:58:00,1.00015,1.0007,1.00005,1.0005,272700000.0
2008-02-01 16:59:00,1.00045,1.00065,1.00005,1.00045,288800000.0
2008-02-01 17:00:00,1.00045,1.00075,1.0002,1.0005,358199997.0
2008-02-01 17:01:00,1.0005,1.0007,1.0004,1.0005,88100000.0
2008-02-01 17:02:00,1.0005,1.0005,0.999,0.99925,140500000.0
2008-02-01 17:03:00,0.99925,0.9995,0.99845,0.9987,265000000.0
2008-02-01 17:04:00,0.9987,0.9989,0.99825,0.99825,284200000.0
2008-02-01 17:05:00,0.9984,0.9988,0.9983,0.9988,285000000.0
2008-02-01 17:06:00,0.9988,0.9989,0.9985,0.99875,83900000.0
2008-02-01 17:07:00,0.99875,0.99885,0.998,0.998,72200000.0
2008-02-01 17:08:00,0.998,0.99855,0.99795,0.99855,108500000.0
2008-02-01 17:09:00,0.99855,0.9991,0.9985,0.99905,118800000.0
2008-02-01 17:10:00,0.9992,0.99945,0.9992,0.99925,50400000.0
2008-02-01 17:11:00,0.99925,0.99925,0.9983,0.99895,158700000.0
2008-02-01 17:12:00,0.99895,0.99945,0.99885,0.9993,476399993.0
2008-02-01 17:13:00,0.99925,0.99935,0.999,0.9992,92200000.0
2008-02-01 17:14:00,0.9992,0.9993,0.99855,0.9986,62300000.0
2008-02-01 17:15:00,0.99855,0.9993,0.9985,0.9992,107200000.0
2008-02-01 17:16:00,0.9992,0.99945,0.99915,0.99945,79800000.0
2008-02-01 17:17:00,0.99945,0.9995,0.99925,0.9993,21200000.0
2008-02-01 17:18:00,0.9993,0.9994,0.999,0.99935,77400000.0
2008-02-01 17:19:00,0.99935,0.9999,0.9991,0.99915,88100000.0
2008-02-01 17:20:00,0.9991,0.9991,0.9987,0.9987,123800000.0
2008-02-01 17:21:00,0.9987,0.9994,0.9987,0.99925,88200000.0
2008-02-01 17:22:00,0.9992,0.9993,0.99895,0.99905,135100000.0
2008-02-01 17:23:00,0.99905,0.9991,0.9987,0.99885,59900000.0
2008-02-01 17:24:00,0.99905,0.9993,0.99895,0.9991,55600000.0
2008-02-01 17:25:00,0.9991,0.9992,0.9989,0.99905,31700000.0
2008-02-01 17:26:00,0.9991,0.9994,0.999,0.9993,39100000.0
2008-02-01 17:27:00,0.99955,0.9998,0.9992,0.99965,55100000.0
2008-02-01 17:28:00,0.9997,0.9997,0.9993,0.9994,95000000.0
2008-02-01 17:29:00,0.9994,0.9994,0.999,0.9991,156900000.0
2008-02-01 17:30:00,0.9991,0.99975,0.9991,0.99975,220500000.0
2008-02-01 17:31:00,0.99975,1.00005,0.99975,0.99985,161400000.0
2008-02-01 17:32:00,0.99985,1.0004,0.99985,1.00035,71600000.0
2008-02-01 17:33:00,1.00035,1.00075,1.00035,1.00075,102900000.0
2008-02-01 17:34:00,1.00075,1.0008,0.99955,0.99995,148400000.0
2008-02-01 17:35:00,0.99995,1.0,0.9997,0.9998,153000001.0
2008-02-01 17:36:00,0.9998,0.99985,0.9985,0.99895,223700001.0
2008-02-01 17:37:00,0.99895,0.9994,0.99895,0.99935,160800000.0
2008-02-01 17:38:00,0.99935,0.9994,0.999,0.99915,222500000.0
2008-02-01 17:39:00,0.99915,0.9992,0.99905,0.9992,113600000.0
2008-02-01 17:40:00,0.9992,0.9992,0.9984,0.9985,208600000.0
2008-02-01 17:41:00,0.9985,0.9985,0.9978,0.9983,413400000.0
2008-02-01 17:42:00,0.9983,0.9986,0.99815,0.9983,122300000.0
2008-02-01 17:43:00,0.9983,0.9985,0.99825,0.9985,429600000.0
2008-02-01 17:44:00,0.9985,0.9988,0.9984,0.9986,169100000.0
2008-02-01 17:45:00,0.9986,0.9987,0.9982,0.9986,211600000.0
2008-02-01 17:46:00,0.9986,0.9987,0.9984,0.99865,225900000.0
2008-02-01 17:47:00,0.99865,0.99965,0.9986,0.99945,267900000.0
2008-02-01 17:48:00,0.99945,0.9997,0.99915,0.9995,327700000.0
2008-02-01 17:49:00,0.9995,1.0003,0.9994,1.0,646199999.0
2008-02-01 17:50:00,1.0,1.0003,0.9996,0.9997,116300000.0
2008-02-01 17:51:00,0.9997,0.9997,0.99935,0.9995,327400000.0
2008-02-01 17:52:00,0.9995,0.9995,0.9985,0.9988,840400000.0
2008-02-01 17:53:00,0.99875,0.9988,0.99835,0.99855,346899998.0
2008-02-01 17:54:00,0.99855,0.99875,0.9983,0.9987,533800002.0
2008-02-01 17:55:00,0.99875,0.9988,0.99825,0.99825,161500000.0
2008-02-01 17:56:00,0.99825,0.9987,0.9982,0.9986,135200000.0
2008-02-01 17:57:00,0.9986,0.9986,0.9981,0.9981,132300000.0
2008-02-01 17:58:00,0.99815,0.9984,0.99815,0.9984,63000000.0
2008-02-01 17:59:00,0.9984,0.9984,0.99745,0.99785,321600000.0
2008-02-01 18:00:00,0.998,0.998,0.99745,0.99775,408500000.0
2008-02-01 18:01:00,0.99775,0.99805,0.9977,0.99785,624900000.0
2008-02-01 18:02:00,0.99785,0.998,0.9976,0.9976,309000000.0
2008-02-01 18:03:00,0.9976,0.99785,0.9976,0.9976,70200000.0
2008-02-01 18:04:00,0.9976,0.9979,0.9976,0.99765,79000000.0
2008-02-01 18:05:00,0.99765,0.99775,0.99755,0.99765,103300000.0
2008-02-01 18:06:00,0.99765,0.9977,0.99735,0.99745,224200001.0
2008-02-01 18:07:00,0.99745,0.99745,0.99675,0.99685,414199999.0
2008-02-01 18:08:00,0.99685,0.9972,0.9968,0.99695,404900000.0
2008-02-01 18:09:00,0.99695,0.99695,0.9967,0.9968,100000000.0
2008-02-01 18:10:00,0.9968,0.99685,0.99635,0.9965,664100000.0
2008-02-01 18:11:00,0.99655,0.9966,0.99615,0.9966,386999999.0
2008-02-01 18:12:00,0.9966,0.9967,0.99625,0.9964,128800000.0
2008-02-01 18:13:00,0.9964,0.99685,0.9963,0.99685,221900000.0
2008-02-01 18:14:00,0.99685,0.99685,0.9966,0.99665,183800000.0
2008-02-01 18:15:00,0.99665,0.9967,0.99615,0.9965,319799999.0
2008-02-01 18:16:00,0.99635,0.9964,0.99625,0.99635,114100000.0
2008-02-01 18:17:00,0.9964,0.99645,0.99625,0.99635,96200000.0
2008-02-01 18:18:00,0.9964,0.99655,0.99635,0.99645,150600000.0
2008-02-01 18:19:00,0.9965,0.9965,0.99635,0.99645,40200000.0
2008-02-01 18:20:00,0.99645,0.99645,0.99515,0.9955,519300003.0
2008-02-01 18:21:00,0.9955,0.9956,0.9955,0.9955,75700000.0
2008-02-01 18:22:00,0.9955,0.9955,0.99475,0.9952,329000002.0
2008-02-01 18:23:00,0.9952,0.9953,0.9952,0.99525,51300000.0
2008-02-01 18:24:00,0.99525,0.9953,0.9939,0.9939,162499999.0
2008-02-01 18:25:00,0.9939,0.9939,0.9932,0.9933,141300000.0
2008-02-01 18:26:00,0.9933,0.9933,0.99205,0.99215,665293954.0
2008-02-01 18:27:00,0.99215,0.9923,0.9918,0.99225,885399998.0
2008-02-01 18:28:00,0.99225,0.9931,0.99215,0.9931,550400000.0
2008-02-01 18:29:00,0.9931,0.9934,0.99275,0.99325,493000001.0
2008-02-01 18:30:00,0.99335,0.99375,0.99335,0.99375,776162240.0
2008-02-01 18:31:00,0.99375,0.9939,0.99355,0.9937,975200008.0
2008-02-01 18:32:00,0.9937,0.9939,0.99365,0.99365,344800000.0
2008-02-01 18:33:00,0.99365,0.99375,0.9932,0.99325,409000000.0
2008-02-01 18:34:00,0.9932,0.9937,0.9931,0.9937,524199998.0
2008-02-01 18:35:00,0.9937,0.9939,0.9936,0.9938,124000000.0
2008-02-01 18:36:00,0.9938,0.9938,0.99365,0.99375,389600000.0
2008-02-01 18:37:00,0.9937,0.9939,0.99335,0.9935,194100000.0
2008-02-01 18:38:00,0.9935,0.994,0.9935,0.9938,168600000.0
2008-02-01 18:39:00,0.9938,0.9938,0.99345,0.99365,596099999.0
2008-02-01 18:40:00,0.99365,0.9937,0.99295,0.99305,332299998.0
2008-02-01 18:41:00,0.99305,0.9938,0.9927,0.9937,340000000.0
2008-02-01 18:42:00,0.9937,0.994,0.9931,0.9932,221300000.0
2008-02-01 18:43:00,0.9932,0.99345,0.993,0.99315,278400000.0
2008-02-01 18:44:00,0.99315,0.9934,0.9929,0.9929,207600000.0
2008-02-01 18:45:00,0.9929,0.9929,0.9927,0.9929,153900000.0
2008-02-01 18:46:00,0.9929,0.993,0.9927,0.9928,125100000.0
2008-02-01 18:47:00,0.9928,0.993,0.9927,0.99275,179300000.0
2008-02-01 18:48:00,0.99275,0.99355,0.9927,0.9934,180900000.0
2008-02-01 18:49:00,0.9934,0.9939,0.99325,0.9938,379197555.0
2008-02-01 18:50:00,0.99385,0.994,0.99385,0.99385,296700000.0
2008-02-01 18:51:00,0.99385,0.994,0.99385,0.9939,176600000.0
2008-02-01 18:52:00,0.9939,0.9942,0.99375,0.99405,405699999.0
2008-02-01 18:53:00,0.99405,0.9946,0.9937,0.9937,597300001.0
2008-02-01 18:54:00,0.9937,0.9937,0.9931,0.9931,106400000.0
2008-02-01 18:55:00,0.9931,0.9939,0.9931,0.9939,127700000.0
2008-02-01 18:56:00,0.9939,0.9945,0.9939,0.99425,118700000.0
2008-02-01 18:57:00,0.99425,0.99425,0.99405,0.99415,141000000.0
2008-02-01 18:58:00,0.99415,0.99455,0.99405,0.99455,135300000.0
2008-02-01 18:59:00,0.99465,0.995,0.9939,0.9939,293900000.0
2008-02-01 19:00:00,0.9939,0.9947,0.99365,0.9945,217400000.0
2008-02-01 19:01:00,0.9945,0.9945,0.99435,0.9944,92000000.0
2008-02-01 19:02:00,0.9944,0.99455,0.9944,0.99455,229600000.0
2008-02-01 19:03:00,0.99465,0.99465,0.994,0.994,182842400.0
2008-02-01 19:04:00,0.994,0.9945,0.99395,0.9941,278500002.0
2008-02-01 19:05:00,0.9941,0.9945,0.994,0.9943,127650000.0
2008-02-01 19:06:00,0.9943,0.9945,0.9942,0.9942,66400000.0
2008-02-01 19:07:00,0.9942,0.9943,0.9938,0.9938,129500000.0
2008-02-01 19:08:00,0.9938,0.994,0.9937,0.9937,99300000.0
2008-02-01 19:09:00,0.9937,0.994,0.99355,0.9938,115800000.0
2008-02-01 19:10:00,0.9938,0.99385,0.99355,0.99375,249700000.0
2008-02-01 19:11:00,0.9937,0.9942,0.9937,0.99405,200200000.0
2008-02-01 19:12:00,0.99405,0.9943,0.99405,0.99425,368500000.0
2008-02-01 19:13:00,0.99425,0.9943,0.99415,0.9942,266100004.0
2008-02-01 19:14:00,0.99425,0.9945,0.9942,0.9942,129000000.0
2008-02-01 19:15:00,0.9942,0.9945,0.99415,0.99445,231000000.0
2008-02-01 19:16:00,0.99445,0.9945,0.99425,0.9943,150900000.0
2008-02-01 19:17:00,0.99425,0.9943,0.99395,0.9942,337600000.0
2008-02-01 19:18:00,0.9942,0.99435,0.9941,0.9943,207200000.0
2008-02-01 19:19:00,0.9943,0.9945,0.9942,0.99445,255899997.0
2008-02-01 19:20:00,0.9944,0.9947,0.9944,0.9945,102400000.0
2008-02-01 19:21:00,0.9945,0.9949,0.99425,0.9948,306600000.0
2008-02-01 19:22:00,0.9948,0.995,0.99465,0.99495,127000000.0
2008-02-01 19:23:00,0.99495,0.9954,0.9949,0.9952,456099997.0
2008-02-01 19:24:00,0.9952,0.9954,0.9952,0.9953,134900000.0
2008-02-01 19:25:00,0.9953,0.9954,0.99525,0.99525,211300000.0
2008-02-01 19:26:00,0.99525,0.9953,0.99455,0.9949,185000000.0
2008-02-01 19:27:00,0.9949,0.9953,0.9949,0.995,76800000.0
2008-02-01 19:28:00,0.995,0.9951,0.9946,0.9946,118500000.0
2008-02-01 19:29:00,0.9946,0.9949,0.9943,0.9947,600099997.0
2008-02-01 19:30:00,0.9947,0.9948,0.9944,0.9944,168000000.0
2008-02-01 19:31:00,0.9944,0.9947,0.9942,0.9943,362200000.0
2008-02-01 19:32:00,0.9943,0.9945,0.9941,0.99445,157700000.0
2008-02-01 19:33:00,0.9945,0.9949,0.9944,0.9948,213200000.0
2008-02-01 19:34:00,0.9948,0.9949,0.9944,0.99475,222900000.0
2008-02-01 19:35:00,0.99475,0.9948,0.99425,0.9945,625000000.0
2008-02-01 19:36:00,0.9945,0.9948,0.99445,0.9948,328300000.0
2008-02-01 19:37:00,0.9948,0.9948,0.9947,0.99475,552899988.0
2008-02-01 19:38:00,0.9947,0.99525,0.9947,0.995,787100001.0
2008-02-01 19:39:00,0.995,0.99525,0.995,0.99515,421500000.0
2008-02-01 19:40:00,0.99515,0.99515,0.9951,0.9951,286700000.0
2008-02-01 19:41:00,0.9951,0.9953,0.995,0.9951,429399998.0
2008-02-01 19:42:00,0.9952,0.9954,0.9951,0.9953,297400000.0
2008-02-01 19:43:00,0.9953,0.9953,0.9951,0.9953,199599999.0
2008-02-01 19:44:00,0.9953,0.9953,0.9951,0.9952,116600000.0
2008-02-01 19:45:00,0.9952,0.9953,0.9948,0.9948,357100000.0
2008-02-01 19:46:00,0.9948,0.99495,0.9947,0.9947,478399999.0
2008-02-01 19:47:00,0.9947,0.9948,0.9944,0.9945,199200000.0
2008-02-01 19:48:00,0.9945,0.9945,0.9942,0.9942,160000000.0
2008-02-01 19:49:00,0.9945,0.9949,0.9943,0.99465,518600000.0
2008-02-01 19:50:00,0.99465,0.9947,0.9942,0.99435,417900000.0
2008-02-01 19:51:00,0.99435,0.99455,0.99435,0.9945,547200000.0
2008-02-01 19:52:00,0.99445,0.99455,0.9944,0.99455,400800000.0
2008-02-01 19:53:00,0.99455,0.9947,0.99455,0.9947,351800000.0
2008-02-01 19:54:00,0.9947,0.9949,0.9946,0.9947,474499997.0
2008-02-01 19:55:00,0.9947,0.9947,0.9945,0.99455,310600000.0
2008-02-01 19:56:00,0.9946,0.9947,0.9946,0.9946,359800000.0
2008-02-01 19:57:00,0.9946,0.9948,0.9946,0.99465,182300000.0
2008-02-01 19:58:00,0.99465,0.9948,0.9946,0.99465,182000000.0
2008-02-01 19:59:00,0.99465,0.99495,0.99465,0.9949,93700000.0
2008-02-01 20:00:00,0.9949,0.995,0.9945,0.9947,676499998.0
2008-02-01 20:01:00,0.9947,0.9947,0.9946,0.9947,395700002.0
2008-02-01 20:02:00,0.9947,0.9947,0.9946,0.9946,75900000.0
2008-02-01 20:03:00,0.9946,0.9947,0.9946,0.9946,153800000.0
2008-02-01 20:04:00,0.9946,0.9946,0.9946,0.9946,64500000.0
2008-02-01 20:05:00,0.9946,0.9946,0.9943,0.9944,83400000.0
2008-02-01 20:06:00,0.9944,0.9945,0.9943,0.9943,174800000.0
2008-02-01 20:07:00,0.9944,0.9945,0.99425,0.9943,314000000.0
2008-02-01 20:08:00,0.9943,0.9945,0.99425,0.99425,336300000.0
2008-02-01 20:09:00,0.9943,0.9943,0.99415,0.9943,285900000.0
2008-02-01 20:10:00,0.9943,0.9946,0.9943,0.9946,93000000.0
2008-02-01 20:11:00,0.9946,0.99475,0.9945,0.9945,210700000.0
2008-02-01 20:12:00,0.9945,0.9945,0.9943,0.9944,103600000.0
2008-02-01 20:13:00,0.9944,0.9944,0.9943,0.9943,122400000.0
2008-02-01 20:14:00,0.9943,0.9945,0.9943,0.99435,410200000.0
2008-02-01 20:15:00,0.99435,0.9945,0.99435,0.9945,386300000.0
2008-02-01 20:16:00,0.9945,0.9945,0.9942,0.9943,311000001.0
2008-02-01 20:17:00,0.9943,0.9943,0.99355,0.9936,459099999.0
2008-02-01 20:18:00,0.9936,0.9938,0.9936,0.9937,218300000.0
2008-02-01 20:19:00,0.9937,0.9938,0.9932,0.9933,304300000.0
2008-02-01 20:20:00,0.99325,0.9935,0.9932,0.9934,821100003.0
2008-02-01 20:21:00,0.9934,0.9936,0.9932,0.9932,332000000.0
2008-02-01 20:22:00,0.9932,0.9933,0.993,0.993,228200000.0
2008-02-01 20:23:00,0.993,0.9932,0.993,0.9931,111900000.0
2008-02-01 20:24:00,0.9931,0.9935,0.993,0.99345,178500000.0
2008-02-01 20:25:00,0.99345,0.9936,0.9934,0.99355,87900000.0
2008-02-01 20:26:00,0.99355,0.9936,0.99345,0.99355,363399998.0
2008-02-01 20:27:00,0.99355,0.99435,0.99355,0.994,581600000.0
2008-02-01 20:28:00,0.994,0.9941,0.9938,0.99405,387700000.0
2008-02-01 20:29:00,0.99405,0.9941,0.9939,0.9941,250800000.0
2008-02-01 20:30:00,0.9941,0.9941,0.99385,0.994,224007334.0
2008-02-01 20:31:00,0.994,0.994,0.99395,0.99395,73900000.0
2008-02-01 20:32:00,0.99395,0.9941,0.9939,0.9939,152300000.0
2008-02-01 20:33:00,0.9939,0.9941,0.9939,0.9939,413400000.0
2008-02-01 20:34:00,0.9939,0.994,0.9938,0.9938,835299997.0
2008-02-01 20:35:00,0.9938,0.9941,0.9938,0.994,626400021.0
2008-02-01 20:36:00,0.99415,0.9944,0.99405,0.9943,716700000.0
2008-02-01 20:37:00,0.9943,0.9944,0.9942,0.9944,391500002.0
2008-02-01 20:38:00,0.9944,0.9944,0.99425,0.9943,405300000.0
2008-02-01 20:39:00,0.99435,0.9947,0.99435,0.9945,500199996.0
2008-02-01 20:40:00,0.9945,0.9946,0.9945,0.9945,337100000.0
2008-02-01 20:41:00,0.9945,0.9945,0.9943,0.9943,50400000.0
2008-02-01 20:42:00,0.9943,0.9943,0.99395,0.99415,543599994.0
2008-02-01 20:43:00,0.99415,0.9942,0.994,0.994,502000000.0
2008-02-01 20:44:00,0.994,0.994,0.99395,0.994,428400000.0
2008-02-01 20:45:00,0.99395,0.9941,0.99395,0.994,215100000.0
2008-02-01 20:46:00,0.994,0.994,0.99395,0.994,145000000.0
2008-02-01 20:47:00,0.994,0.9943,0.994,0.9941,754599999.0
2008-02-01 20:48:00,0.9941,0.9941,0.9939,0.994,749500001.0
2008-02-01 20:49:00,0.994,0.9941,0.9939,0.994,403300002.0
2008-02-01 20:50:00,0.994,0.994,0.9939,0.994,216400000.0
2008-02-01 20:51:00,0.9939,0.994,0.9938,0.9939,822799993.0
2008-02-01 20:52:00,0.9939,0.9939,0.9938,0.9939,320100000.0
2008-02-01 20:53:00,0.9939,0.9942,0.9939,0.994,216798400.0
2008-02-01 20:54:00,0.994,0.9942,0.99395,0.99395,338899999.0
2008-02-01 20:55:00,0.99395,0.9942,0.99395,0.9942,984899988.0
2008-02-01 20:56:00,0.9941,0.9942,0.9938,0.9939,279999996.0
2008-02-01 20:57:00,0.9939,0.9939,0.9938,0.9939,247200000.0
2008-02-01 20:58:00,0.9938,0.9939,0.9937,0.9939,375300000.0
2008-02-01 20:59:00,0.9939,0.9941,0.99375,0.9941,250500000.0
2008-02-01 21:00:00,0.9941,0.9942,0.9938,0.994,592400000.0
2008-02-01 21:01:00,0.9939,0.9942,0.99385,0.9939,487799999.0
2008-02-01 21:02:00,0.99385,0.9941,0.9938,0.994,319200000.0
2008-02-01 21:03:00,0.994,0.994,0.9937,0.994,435115500.0
2008-02-01 21:04:00,0.994,0.9941,0.9939,0.994,197500000.0
2008-02-01 21:05:00,0.994,0.994,0.9939,0.9939,14700000.0
2008-02-01 21:06:00,0.9939,0.9939,0.99375,0.9939,291399997.0
2008-02-01 21:07:00,0.9939,0.994,0.9939,0.994,70300000.0
2008-02-01 21:08:00,0.994,0.994,0.9939,0.9939,90100000.0
2008-02-01 21:09:00,0.9939,0.9941,0.99385,0.9939,207900000.0
2008-02-01 21:10:00,0.9939,0.994,0.99385,0.9939,122100000.0
2008-02-01 21:11:00,0.9939,0.9939,0.99375,0.99375,89500000.0
2008-02-01 21:12:00,0.99375,0.994,0.9937,0.9937,261900001.0
2008-02-01 21:13:00,0.9937,0.9938,0.99365,0.9937,36800000.0
2008-02-01 21:14:00,0.9937,0.9937,0.9936,0.9936,16500000.0
2008-02-01 21:15:00,0.9936,0.9937,0.9934,0.9934,183600000.0
2008-02-01 21:16:00,0.9934,0.9936,0.9933,0.9934,657000008.0
2008-02-01 21:17:00,0.9934,0.9935,0.9934,0.9934,123900000.0
2008-02-01 21:18:00,0.9934,0.9935,0.9933,0.9934,110400000.0
2008-02-01 21:19:00,0.9934,0.9938,0.9934,0.9938,80200000.0
2008-02-01 21:20:00,0.9937,0.9938,0.9936,0.9937,879500001.0
2008-02-01 21:21:00,0.9938,0.994,0.9937,0.9938,241400000.0
2008-02-01 21:22:00,0.9938,0.994,0.9938,0.994,164500000.0
2008-02-01 21:23:00,0.994,0.994,0.99375,0.9938,507400009.0
2008-02-01 21:24:00,0.9938,0.9938,0.9933,0.99345,1010900003.0
2008-02-01 21:25:00,0.9934,0.9935,0.9933,0.9934,1128800006.0
2008-02-01 21:26:00,0.9934,0.9934,0.9933,0.9933,308199990.0
2008-02-01 21:27:00,0.9934,0.9934,0.99325,0.9933,695399991.0
2008-02-01 21:28:00,0.9933,0.9933,0.9932,0.9933,8900000.0
2008-02-01 21:29:00,0.9933,0.9934,0.9933,0.9934,63100000.0
2008-02-01 21:30:00,0.9934,0.9935,0.9933,0.9934,186300000.0
2008-02-01 21:31:00,0.9934,0.9934,0.9931,0.9932,374099999.0
2008-02-01 21:32:00,0.9932,0.9933,0.9931,0.9931,117100000.0
2008-02-01 21:33:00,0.9931,0.9934,0.9931,0.9934,571300000.0
2008-02-01 21:34:00,0.9934,0.9934,0.9933,0.9933,235500000.0
2008-02-01 21:35:00,0.9933,0.9933,0.99315,0.9933,458400005.0
2008-02-01 21:36:00,0.9933,0.9934,0.9933,0.9933,187200000.0
2008-02-01 21:37:00,0.9933,0.9933,0.99325,0.9933,114900000.0
2008-02-01 21:38:00,0.9933,0.9934,0.9932,0.9932,327800000.0
2008-02-01 21:39:00,0.9932,0.9932,0.9928,0.993,517000000.0
2008-02-01 21:40:00,0.993,0.9932,0.993,0.9932,265400000.0
2008-02-01 21:41:00,0.9932,0.9933,0.9931,0.9932,92602160.0
2008-02-01 21:42:00,0.9932,0.9935,0.9932,0.9935,61083024.0
2008-02-01 21:43:00,0.9935,0.9936,0.9933,0.9934,446600000.0
2008-02-01 21:44:00,0.9934,0.9935,0.99325,0.9933,521700002.0
2008-02-01 21:45:00,0.9933,0.9934,0.9933,0.9934,216700000.0
2008-02-01 21:46:00,0.99335,0.9935,0.9933,0.9934,131200000.0
2008-02-01 21:47:00,0.9934,0.9935,0.9934,0.9934,25600000.0
2008-02-01 21:48:00,0.9934,0.9936,0.9933,0.9936,205800000.0
2008-02-01 21:49:00,0.9936,0.9937,0.9935,0.9937,414798076.0
2008-02-01 21:50:00,0.9937,0.9937,0.9936,0.9937,83100000.0
2008-02-01 21:51:00,0.9937,0.9938,0.993,0.993,1304622738.0
2008-02-01 21:52:00,0.993,0.9935,0.993,0.9933,731700006.0
2008-02-01 21:53:00,0.9933,0.9935,0.9933,0.9935,360100000.0
2008-02-01 21:54:00,0.9935,0.9935,0.9935,0.9935,376400000.0
2008-02-01 21:55:00,0.9935,0.9936,0.99345,0.9936,528000004.0
2008-02-01 21:56:00,0.9936,0.9937,0.9934,0.9934,419999998.0
2008-02-01 21:57:00,0.9936,0.9937,0.9934,0.9935,194200000.0
2008-02-01 21:58:00,0.9935,0.9938,0.9934,0.9937,177400000.0
2008-02-01 21:59:00,0.9937,0.9938,0.993,0.9935,846599999.0
2008-02-01 22:00:00,0.9935,0.9937,0.99315,0.9934,1305099995.0
2008-02-01 22:01:00,0.9934,0.9939,0.9934,0.9938,325700000.0
2008-02-01 22:02:00,0.9939,0.9939,0.9938,0.9938,67476257.0
2008-02-01 22:03:00,0.9938,0.9938,0.9937,0.9937,171700002.0
2008-02-01 22:04:00,0.9937,0.9937,0.9936,0.9937,125840812.0
2008-02-01 22:05:00,0.9937,0.99375,0.99355,0.9936,396644670.0
2008-02-01 22:06:00,0.9936,0.9937,0.9935,0.9937,545000002.0
2008-02-01 22:07:00,0.9937,0.99375,0.9936,0.99365,216199999.0
2008-02-01 22:08:00,0.99365,0.9939,0.9936,0.9938,207200000.0
2008-02-01 22:09:00,0.9939,0.994,0.9938,0.9939,149200000.0
2008-02-01 22:10:00,0.9939,0.9941,0.9939,0.994,190400000.0
2008-02-01 22:11:00,0.994,0.9943,0.994,0.9943,188200000.0
2008-02-01 22:12:00,0.9943,0.9943,0.9943,0.9943,49000000.0
2008-02-01 22:13:00,0.9943,0.9943,0.9942,0.9942,139400000.0
2008-02-01 22:14:00,0.9942,0.9943,0.9941,0.9943,232900000.0
2008-02-01 22:15:00,0.9943,0.9943,0.9941,0.9942,267920312.0
2008-02-01 22:16:00,0.9941,0.9942,0.9941,0.9942,459188696.0
2008-02-01 22:17:00,0.9942,0.9942,0.99395,0.994,221300000.0
2008-02-01 22:18:00,0.994,0.9941,0.9939,0.994,350040848.0
2008-02-01 22:19:00,0.994,0.994,0.9939,0.99395,493670423.0
2008-02-01 22:20:00,0.994,0.99415,0.99395,0.99415,206300000.0
2008-02-01 22:21:00,0.99415,0.99415,0.994,0.994,139300000.0
2008-02-01 22:22:00,0.994,0.994,0.9938,0.99395,358900000.0
2008-02-01 22:23:00,0.994,0.9944,0.994,0.9944,146400000.0
2008-02-01 22:24:00,0.9944,0.9944,0.9944,0.9944,60800000.0
2008-02-01 22:25:00,0.9944,0.9944,0.994,0.994,310000000.0
2008-02-01 22:26:00,0.9941,0.9941,0.9939,0.9939,112200000.0
2008-02-01 22:27:00,0.9939,0.994,0.9939,0.994,456400000.0
2008-02-01 22:28:00,0.994,0.994,0.994,0.994,391000000.0
2008-02-01 22:29:00,0.994,0.994,0.99385,0.994,123700000.0
2008-02-01 22:30:00,0.994,0.994,0.9939,0.994,282400001.0
2008-02-01 22:31:00,0.994,0.994,0.9938,0.9939,128200000.0
2008-02-01 22:32:00,0.9939,0.9939,0.9938,0.9939,212400000.0
2008-02-01 22:33:00,0.994,0.994,0.9938,0.9939,119000000.0
2008-02-01 22:34:00,0.9939,0.9942,0.9939,0.99395,147500000.0
2008-02-01 22:35:00,0.99395,0.994,0.9937,0.99395,131400000.0
2008-02-01 22:36:00,0.99395,0.99395,0.99385,0.9939,118300000.0
2008-02-01 22:37:00,0.9939,0.9939,0.9939,0.9939,79800000.0
2008-02-01 22:38:00,0.9939,0.9939,0.9929,0.9929,374100000.0
2008-02-01 22:39:00,0.993,0.9936,0.9929,0.9936,524486111.0
2008-02-01 22:40:00,0.9936,0.9936,0.99325,0.99325,129900000.0
2008-02-01 22:41:00,0.9933,0.9936,0.99325,0.9936,103500000.0
2008-02-01 22:42:00,0.99345,0.9936,0.9933,0.9936,278005367.0
2008-02-01 22:43:00,0.9936,0.9936,0.9935,0.9935,160799999.0
2008-02-01 22:44:00,0.9935,0.9938,0.99345,0.9935,181210736.0
2008-02-01 22:45:00,0.9935,0.9938,0.9935,0.9938,183337576.0
2008-02-01 22:46:00,0.9938,0.9938,0.9934,0.9936,224642943.0
2008-02-01 22:47:00,0.9936,0.9936,0.9934,0.9936,69070200.0
2008-02-01 22:48:00,0.9936,0.9937,0.99355,0.9937,331999999.0
2008-02-01 22:49:00,0.9937,0.99375,0.99365,0.9937,111600000.0
2008-02-01 22:50:00,0.9937,0.9937,0.99355,0.9937,113200000.0
2008-02-01 22:51:00,0.9937,0.9937,0.99355,0.9936,146200000.0
2008-02-01 22:52:00,0.9936,0.9936,0.9935,0.9936,108905368.0
2008-02-01 22:53:00,0.9936,0.9936,0.9935,0.9936,311053680.0
2008-02-01 22:54:00,0.9936,0.9936,0.99345,0.99345,226700000.0
2008-02-01 22:55:00,0.99345,0.9936,0.9934,0.9936,169316104.0
2008-02-01 22:56:00,0.9936,0.9936,0.99345,0.9935,135300000.0
2008-02-01 22:57:00,0.9935,0.9937,0.9935,0.9937,222800000.0
2008-02-01 22:58:00,0.9937,0.9938,0.9937,0.9937,365500000.0
2008-02-01 22:59:00,0.9937,0.9938,0.99355,0.99355,1097100002.0
2008-02-01 23:00:00,0.99355,0.9939,0.99355,0.9939,255500000.0
2008-02-01 23:01:00,0.99388,0.99403,0.99366,0.99391,390199999.0
2008-02-01 23:02:00,0.99395,0.99405,0.99392,0.99397,383300000.0
2008-02-01 23:03:00,0.99399,0.99399,0.99348,0.99355,438299999.0
2008-02-01 23:04:00,0.99346,0.99346,0.9931,0.99317,303300000.0
2008-02-01 23:05:00,0.99314,0.99318,0.99304,0.9931,275299999.0
2008-02-01 23:06:00,0.99306,0.99313,0.99284,0.9929,134200000.0
2008-02-01 23:07:00,0.99293,0.9931,0.99292,0.9931,127199998.0
2008-02-01 23:08:00,0.99313,0.99313,0.99296,0.99312,150500000.0
2008-02-01 23:09:00,0.99315,0.99323,0.99309,0.9932,173000000.0
2008-02-01 23:10:00,0.99316,0.99317,0.99299,0.99299,149700002.0
2008-02-01 23:11:00,0.9929,0.9929,0.99164,0.99192,238800002.0
2008-02-01 23:12:00,0.99176,0.99182,0.99154,0.99155,176900002.0
2008-02-01 23:13:00,0.99154,0.99166,0.99149,0.9915,176600002.0
2008-02-01 23:14:00,0.99153,0.99165,0.99152,0.99152,103100000.0
2008-02-01 23:15:00,0.99157,0.99185,0.99157,0.99185,233499999.0
2008-02-01 23:16:00,0.99198,0.99235,0.99197,0.9921,189099999.0
2008-02-01 23:17:00,0.99214,0.99262,0.99214,0.99225,236800000.0
2008-02-01 23:18:00,0.99209,0.99211,0.99196,0.99205,84800000.0
2008-02-01 23:19:00,0.99209,0.99225,0.99195,0.99203,220800000.0
2008-02-01 23:20:00,0.99199,0.99204,0.99189,0.99204,235999996.0
2008-02-01 23:21:00,0.99213,0.9923,0.99201,0.9921,363899995.0
2008-02-01 23:22:00,0.99221,0.99241,0.99217,0.99231,214899998.0
2008-02-01 23:23:00,0.99237,0.99251,0.99237,0.99247,189200001.0
2008-02-01 23:24:00,0.99238,0.99243,0.99232,0.9924,171499999.0
2008-02-01 23:25:00,0.99243,0.99252,0.99236,0.99247,238199999.0
2008-02-01 23:26:00,0.9925,0.99276,0.99243,0.99253,367900000.0
2008-02-01 23:27:00,0.99251,0.99297,0.99251,0.99282,223200000.0
2008-02-01 23:28:00,0.99295,0.99316,0.99288,0.9929,199899999.0
2008-02-01 23:29:00,0.99295,0.99302,0.9928,0.99298,353799999.0
2008-02-01 23:30:00,0.99302,0.99307,0.99293,0.99295,324599999.0
2008-02-01 23:31:00,0.99292,0.99306,0.99285,0.99301,288099999.0
2008-02-01 23:32:00,0.99299,0.99313,0.99259,0.99313,514900004.0
2008-02-01 23:33:00,0.99299,0.9935,0.99299,0.99347,571699998.0
2008-02-01 23:34:00,0.99331,0.99347,0.99319,0.99329,477600001.0
2008-02-01 23:35:00,0.99324,0.99347,0.99315,0.99333,570000001.0
2008-02-01 23:36:00,0.99333,0.99341,0.99324,0.99335,198299998.0
2008-02-01 23:37:00,0.9934,0.99347,0.99324,0.99347,125799999.0
2008-02-01 23:38:00,0.99353,0.99356,0.9935,0.9935,199099999.0
2008-02-01 23:39:00,0.99349,0.99349,0.99335,0.99344,193699999.0
2008-02-01 23:40:00,0.99344,0.99352,0.99332,0.99332,106300001.0
2008-02-01 23:41:00,0.99329,0.99347,0.99319,0.99332,620700004.0
2008-02-01 23:42:00,0.9933,0.99342,0.99315,0.99321,443099995.0
2008-02-01 23:43:00,0.99322,0.99378,0.99322,0.99371,293999997.0
2008-02-01 23:44:00,0.99386,0.99394,0.99374,0.99394,452700002.0
2008-02-01 23:45:00,0.99403,0.99433,0.99372,0.99372,298500001.0
2008-02-01 23:46:00,0.9939,0.9945,0.9939,0.99439,419799999.0
2008-02-01 23:47:00,0.99436,0.9944,0.99391,0.9944,614799998.0
2008-02-01 23:48:00,0.99446,0.99446,0.99419,0.99444,262500001.0
2008-02-01 23:49:00,0.99442,0.99442,0.994,0.99431,190200002.0
2008-02-01 23:50:00,0.99432,0.99438,0.99411,0.99437,178900001.0
2008-02-01 23:51:00,0.9945,0.99463,0.99416,0.9946,222500001.0
2008-02-01 23:52:00,0.99469,0.99496,0.99469,0.99479,283800000.0
2008-02-01 23:53:00,0.99496,0.99502,0.9948,0.9949,145699999.0
2008-02-01 23:54:00,0.99493,0.99496,0.99482,0.99485,158800000.0
2008-02-01 23:55:00,0.99473,0.99476,0.99454,0.9947,214300000.0
2008-02-01 23:56:00,0.99468,0.99474,0.99435,0.99472,474700003.0
2008-02-01 23:57:00,0.9948,0.99503,0.99456,0.99471,134700000.0
2008-02-01 23:58:00,0.99483,0.99491,0.99465,0.99485,256900000.0
2008-02-01 23:59:00,0.99473,0.99492,0.99473,0.99482,253000001.0
2008-02-04 00:06:00,0.994,0.994,0.994,0.994,220800000.0
2008-02-04 00:13:00,0.9939,0.9939,0.9939,0.9939,220800000.0
2008-02-04 00:14:00,0.994,0.994,0.994,0.994,220800000.0
2008-02-04 00:19:00,0.9941,0.9941,0.9941,0.9941,220800000.0
2008-02-04 00:24:00,0.9945,0.9949,0.9945,0.9949,220800000.0
2008-02-04 00:25:00,0.9948,0.995,0.9948,0.9949,220800000.0
2008-02-04 00:26:00,0.995,0.9951,0.995,0.9951,220800000.0
2008-02-04 00:29:00,0.995,0.995,0.995,0.995,220800000.0
2008-02-04 00:30:00,0.9949,0.9949,0.9948,0.9948,220800000.0
2008-02-04 00:31:00,0.9946,0.9948,0.9946,0.9947,220800000.0
2008-02-04 00:32:00,0.9949,0.9949,0.9949,0.9949,220800000.0
2008-02-04 00:33:00,0.9948,0.9948,0.9945,0.9947,220800000.0
2008-02-04 00:34:00,0.9946,0.9948,0.9945,0.9948,220800000.0
2008-02-04 00:35:00,0.9949,0.9949,0.9949,0.9949,220800000.0
2008-02-04 00:47:00,0.995,0.995,0.995,0.995,220800000.0
2008-02-04 00:50:00,0.9959,0.9959,0.9951,0.9952,220800000.0
2008-02-04 00:51:00,0.9953,0.9953,0.9953,0.9953,220800000.0
2008-02-04 01:07:00,0.9952,0.9952,0.9951,0.9951,220800000.0
2008-02-04 01:08:00,0.995,0.995,0.995,0.995,220800000.0
2008-02-04 01:11:00,0.9951,0.9952,0.9951,0.9952,220800000.0
2008-02-04 01:16:00,0.9953,0.9953,0.9943,0.9946,220800000.0
2008-02-04 01:18:00,0.9945,0.9945,0.9943,0.9943,220800000.0
2008-02-04 01:19:00,0.9947,0.9947,0.9947,0.9947,220800000.0
2008-02-04 01:20:00,0.9946,0.9946,0.9941,0.9942,220800000.0
2008-02-04 01:21:00,0.9941,0.9941,0.994,0.994,220800000.0
2008-02-04 01:24:00,0.9941,0.9941,0.9941,0.9941,220800000.0
2008-02-04 01:25:00,0.9938,0.9942,0.9938,0.9942,220800000.0
2008-02-04 01:26:00,0.9941,0.9941,0.9941,0.9941,220800000.0
2008-02-04 01:27:00,0.9942,0.9942,0.9942,0.9942,220800000.0
2008-02-04 01:28:00,0.9943,0.9944,0.9943,0.9943,220800000.0
2008-02-04 01:29:00,0.9944,0.9944,0.9944,0.9944,220800000.0
2008-02-04 01:30:00,0.9943,0.9943,0.9943,0.9943,220800000.0
2008-02-04 01:31:00,0.9942,0.9943,0.9941,0.9941,220800000.0
2008-02-04 01:32:00,0.9942,0.9943,0.9942,0.9943,220800000.0
2008-02-04 01:38:00,0.9942,0.9942,0.9941,0.9941,220800000.0
2008-02-04 01:39:00,0.9942,0.9942,0.9942,0.9942,220800000.0
2008-02-04 01:41:00,0.9941,0.9941,0.9941,0.9941,220800000.0
2008-02-04 01:46:00,0.994,0.994,0.994,0.994,220800000.0
2008-02-04 01:47:00,0.9941,0.9941,0.9939,0.9939,220800000.0
2008-02-04 01:48:00,0.9941,0.9941,0.994,0.9941,220800000.0
2008-02-04 01:52:00,0.994,0.994,0.994,0.994,220800000.0
2008-02-04 01:53:00,0.9939,0.994,0.9938,0.9938,220800000.0
2008-02-04 01:54:00,0.9939,0.9939,0.9934,0.9936,220800000.0
2008-02-04 01:55:00,0.9937,0.9937,0.9934,0.9936,220800000.0
2008-02-04 01:56:00,0.9935,0.9935,0.9935,0.9935,220800000.0
2008-02-04 01:57:00,0.9934,0.9934,0.9934,0.9934,220800000.0
2008-02-04 01:58:00,0.9935,0.9937,0.9934,0.9937,220800000.0
2008-02-04 01:59:00,0.9938,0.9939,0.9936,0.9937,220800000.0
2008-02-04 02:00:00,0.99515,0.9952,0.99515,0.9952,220800000.0
2008-02-04 02:01:00,0.9952,0.9952,0.99515,0.99515,132800000.0
2008-02-04 02:02:00,0.99515,0.99515,0.99515,0.99515,100000000.0
2008-02-04 02:03:00,0.99515,0.99515,0.99515,0.99515,100000000.0
2008-02-04 02:04:00,0.99515,0.99515,0.99515,0.99515,96000000.0
2008-02-04 02:05:00,0.99515,0.9952,0.9951,0.9951,224000000.0
2008-02-04 02:06:00,0.9951,0.9951,0.9951,0.9951,136000000.0
2008-02-04 02:07:00,0.9951,0.9952,0.9951,0.9951,235200000.0
2008-02-04 02:08:00,0.9951,0.9951,0.9949,0.99505,118100000.0
2008-02-04 02:09:00,0.99505,0.99505,0.9949,0.9949,94100000.0
2008-02-04 02:10:00,0.9949,0.995,0.9949,0.995,145600000.0
2008-02-04 02:11:00,0.995,0.99505,0.99485,0.99505,256100000.0
2008-02-04 02:12:00,0.99505,0.99505,0.995,0.99505,167200000.0
2008-02-04 02:13:00,0.99505,0.99505,0.99505,0.99505,72000000.0
2008-02-04 02:14:00,0.99505,0.9951,0.99505,0.9951,290400000.0
2008-02-04 02:15:00,0.9951,0.9951,0.9951,0.9951,151200000.0
2008-02-04 02:16:00,0.9952,0.9952,0.9941,0.9945,419600000.0
2008-02-04 02:17:00,0.9945,0.9945,0.9944,0.9945,183300000.0
2008-02-04 02:18:00,0.9945,0.9945,0.9941,0.9941,170400000.0
2008-02-04 02:19:00,0.9941,0.9947,0.9941,0.9947,214400000.0
2008-02-04 02:20:00,0.9947,0.9947,0.994,0.9942,212000000.0
2008-02-04 02:21:00,0.99425,0.99425,0.994,0.994,170800000.0
2008-02-04 02:22:00,0.994,0.99405,0.994,0.99405,172100000.0
2008-02-04 02:23:00,0.99405,0.99405,0.994,0.99405,174000000.0
2008-02-04 02:24:00,0.99405,0.99405,0.9938,0.9938,168600000.0
2008-02-04 02:25:00,0.9938,0.994,0.9938,0.994,461600000.0
2008-02-04 02:26:00,0.994,0.994,0.994,0.994,312000000.0
2008-02-04 02:27:00,0.994,0.994,0.994,0.994,392000000.0
2008-02-04 02:28:00,0.994,0.9942,0.994,0.9942,332800000.0
2008-02-04 02:29:00,0.9942,0.9944,0.9942,0.9944,258400000.0
2008-02-04 02:30:00,0.9943,0.9943,0.9943,0.9943,96000000.0
2008-02-04 02:31:00,0.9943,0.9943,0.9939,0.9939,408800000.0
2008-02-04 02:32:00,0.9939,0.9942,0.9939,0.9942,359200000.0
2008-02-04 02:33:00,0.9942,0.9942,0.9942,0.9942,123200000.0
2008-02-04 02:34:00,0.99398,0.99403,0.99375,0.99375,997100000.0
2008-02-04 02:35:00,0.9942,0.9942,0.9942,0.9942,269600000.0
2008-02-04 02:36:00,0.99415,0.99415,0.99415,0.99415,44000000.0
2008-02-04 02:37:00,0.99415,0.99415,0.99415,0.99415,80000000.0
2008-02-04 02:38:00,0.99415,0.99415,0.9939,0.994,191200000.0
2008-02-04 02:39:00,0.994,0.99405,0.994,0.99405,100000000.0
2008-02-04 02:40:00,0.99405,0.99405,0.994,0.994,134400000.0
2008-02-04 02:41:00,0.99405,0.99405,0.994,0.994,211200000.0
2008-02-04 02:42:00,0.99395,0.99395,0.99395,0.99395,76000000.0
2008-02-04 02:43:00,0.994,0.994,0.99395,0.99395,121600000.0
2008-02-04 02:44:00,0.99395,0.99395,0.99395,0.99395,88000000.0
2008-02-04 02:45:00,0.99395,0.99395,0.99395,0.99395,80000000.0
2008-02-04 02:46:00,0.99395,0.99395,0.9939,0.9939,100800000.0
2008-02-04 02:47:00,0.9939,0.994,0.9939,0.994,163200000.0
2008-02-04 02:48:00,0.994,0.994,0.9939,0.99395,204400000.0
2008-02-04 02:49:00,0.99395,0.994,0.99395,0.99395,164000000.0
2008-02-04 02:50:00,0.99395,0.994,0.99395,0.994,201600000.0
2008-02-04 02:51:00,0.994,0.994,0.99395,0.99395,128800000.0
2008-02-04 02:52:00,0.994,0.994,0.9939,0.994,212000000.0
2008-02-04 02:53:00,0.994,0.994,0.9937,0.9937,149800000.0
2008-02-04 02:54:00,0.9937,0.9938,0.99345,0.9937,393800000.0
2008-02-04 02:55:00,0.9936,0.99375,0.9933,0.9935,221500000.0
2008-02-04 02:56:00,0.9935,0.9935,0.99345,0.9935,132000000.0
2008-02-04 02:57:00,0.9935,0.9935,0.99335,0.9935,153600000.0
2008-02-04 02:58:00,0.9935,0.9937,0.9933,0.9937,326400000.0
2008-02-04 02:59:00,0.9937,0.9938,0.9937,0.9937,381400000.0
2008-02-04 03:00:00,0.9938,0.99385,0.9938,0.9938,252200000.0
2008-02-04 03:01:00,0.99385,0.994,0.99385,0.994,254700000.0
2008-02-04 03:02:00,0.994,0.9942,0.99395,0.99415,123200000.0
2008-02-04 03:03:00,0.99415,0.99425,0.99415,0.99425,144300000.0
2008-02-04 03:04:00,0.99425,0.99445,0.99415,0.99425,248200000.0
2008-02-04 03:05:00,0.99425,0.99435,0.9942,0.9942,169800000.0
2008-02-04 03:06:00,0.9942,0.9942,0.99415,0.99415,169600000.0
2008-02-04 03:07:00,0.99415,0.99435,0.99415,0.9942,111300000.0
2008-02-04 03:08:00,0.99415,0.99435,0.9941,0.99435,40400000.0
2008-02-04 03:09:00,0.9944,0.9944,0.9942,0.9942,75400000.0
2008-02-04 03:10:00,0.9942,0.9944,0.9942,0.9942,72800000.0
2008-02-04 03:11:00,0.9942,0.9944,0.9942,0.9944,61600000.0
2008-02-04 03:12:00,0.9944,0.99445,0.9942,0.9944,102100000.0
2008-02-04 03:13:00,0.9944,0.9944,0.9942,0.9942,197900000.0
2008-02-04 03:14:00,0.9942,0.9942,0.99405,0.99405,154400000.0
2008-02-04 03:15:00,0.99405,0.99405,0.99405,0.99405,120000000.0
2008-02-04 03:16:00,0.99405,0.99425,0.99405,0.99425,101500000.0
2008-02-04 03:17:00,0.99425,0.9943,0.9941,0.9943,163300000.0
2008-02-04 03:18:00,0.9943,0.99435,0.99415,0.99435,148100000.0
2008-02-04 03:19:00,0.99435,0.99435,0.99415,0.9943,90700000.0
2008-02-04 03:20:00,0.9943,0.9943,0.99415,0.99415,188800000.0
2008-02-04 03:21:00,0.99415,0.99435,0.99415,0.9943,130800000.0
2008-02-04 03:22:00,0.9943,0.9944,0.9942,0.9944,260300000.0
2008-02-04 03:23:00,0.9944,0.99445,0.99425,0.9944,118700000.0
2008-02-04 03:24:00,0.9944,0.99445,0.99425,0.99435,64400000.0
2008-02-04 03:25:00,0.99435,0.99435,0.9942,0.9942,77200000.0
2008-02-04 03:26:00,0.9942,0.9943,0.99415,0.99415,186500000.0
2008-02-04 03:27:00,0.99415,0.9945,0.99415,0.9942,362700000.0
2008-02-04 03:28:00,0.9942,0.9942,0.9941,0.9941,206400000.0
2008-02-04 03:29:00,0.9941,0.9944,0.9941,0.9942,210100000.0
2008-02-04 03:30:00,0.9942,0.9942,0.9932,0.99335,556100000.0
2008-02-04 03:31:00,0.99335,0.99335,0.99335,0.99335,132000000.0
2008-02-04 03:32:00,0.99335,0.99355,0.99335,0.99355,222400000.0
2008-02-04 03:33:00,0.99355,0.99355,0.99355,0.99355,72000000.0
2008-02-04 03:34:00,0.99355,0.9939,0.9935,0.9936,252800000.0
2008-02-04 03:35:00,0.9936,0.9936,0.9936,0.9936,170400000.0
2008-02-04 03:36:00,0.9936,0.9939,0.9936,0.9939,163400000.0
2008-02-04 03:37:00,0.9939,0.9939,0.9939,0.9939,79200000.0
2008-02-04 03:38:00,0.99385,0.99385,0.9936,0.9938,496000000.0
2008-02-04 03:39:00,0.9938,0.9938,0.9938,0.9938,189600000.0
2008-02-04 03:40:00,0.9938,0.9938,0.9938,0.9938,84000000.0
2008-02-04 03:41:00,0.9938,0.994,0.9938,0.9938,226500000.0
2008-02-04 03:42:00,0.9937,0.9938,0.9937,0.9938,136000000.0
2008-02-04 03:43:00,0.9938,0.9938,0.9936,0.9936,154800000.0
2008-02-04 03:44:00,0.9936,0.9936,0.9935,0.9935,100800000.0
2008-02-04 03:45:00,0.9935,0.99375,0.9935,0.99375,59000000.0
2008-02-04 03:46:00,0.99375,0.9938,0.9936,0.9938,46900000.0
2008-02-04 03:47:00,0.9938,0.9938,0.9934,0.9934,147400000.0
2008-02-04 03:48:00,0.9935,0.9937,0.9935,0.99355,102400000.0
2008-02-04 03:49:00,0.99355,0.9938,0.9935,0.99355,125600000.0
2008-02-04 03:50:00,0.99355,0.99355,0.99335,0.9934,9900000.0
2008-02-04 03:51:00,0.9934,0.99355,0.9934,0.99355,69100000.0
2008-02-04 03:52:00,0.99355,0.9936,0.9935,0.9936,159100000.0
2008-02-04 03:53:00,0.9936,0.9936,0.9934,0.9935,24000000.0
2008-02-04 03:54:00,0.9935,0.9936,0.9934,0.9936,201800000.0
2008-02-04 03:55:00,0.9936,0.99375,0.9936,0.99375,76600000.0
2008-02-04 03:56:00,0.9937,0.9937,0.9936,0.9937,24000000.0
2008-02-04 03:57:00,0.9937,0.99395,0.9937,0.9938,183000000.0
2008-02-04 03:58:00,0.99375,0.9938,0.99375,0.9938,218500000.0
2008-02-04 03:59:00,0.9938,0.9939,0.9938,0.99385,240100000.0
2008-02-04 04:00:00,0.99385,0.99395,0.99385,0.99385,148700000.0
2008-02-04 04:01:00,0.9939,0.99395,0.99385,0.99395,66500000.0
2008-02-04 04:02:00,0.99395,0.994,0.9939,0.99395,122300000.0
2008-02-04 04:03:00,0.99395,0.99395,0.99385,0.99395,19200000.0
2008-02-04 04:04:00,0.99385,0.99395,0.99385,0.99395,15200000.0
2008-02-04 04:05:00,0.99395,0.9941,0.9938,0.9939,189700000.0
2008-02-04 04:06:00,0.99385,0.99385,0.99385,0.99385,144000000.0
2008-02-04 04:07:00,0.99385,0.99385,0.99385,0.99385,104000000.0
2008-02-04 04:08:00,0.99385,0.99385,0.99385,0.99385,116000000.0
2008-02-04 04:09:00,0.99385,0.9939,0.9938,0.9938,272800000.0
2008-02-04 04:10:00,0.9938,0.9938,0.9938,0.9938,188000000.0
2008-02-04 04:11:00,0.9938,0.9942,0.9938,0.99395,199200000.0
2008-02-04 04:12:00,0.99395,0.9943,0.99395,0.99425,72200000.0
2008-02-04 04:13:00,0.99425,0.9944,0.9941,0.99435,474700000.0
2008-02-04 04:14:00,0.99435,0.99435,0.99425,0.9943,22400000.0
2008-02-04 04:15:00,0.9943,0.9943,0.9943,0.9943,117600000.0
2008-02-04 04:16:00,0.9943,0.9943,0.9943,0.9943,554400000.0
2008-02-04 04:17:00,0.9943,0.99465,0.9943,0.9946,404100000.0
2008-02-04 04:18:00,0.9946,0.9946,0.99435,0.99445,272000000.0
2008-02-04 04:19:00,0.99445,0.9949,0.99445,0.9949,488800000.0
2008-02-04 04:20:00,0.9949,0.9949,0.9948,0.9949,345700000.0
2008-02-04 04:21:00,0.9949,0.99515,0.9948,0.9948,339400000.0
2008-02-04 04:22:00,0.9948,0.9948,0.9947,0.99475,525600000.0
2008-02-04 04:23:00,0.99475,0.9952,0.9947,0.9952,436800000.0
2008-02-04 04:24:00,0.9952,0.9952,0.9949,0.9949,313600000.0
2008-02-04 04:25:00,0.99485,0.99525,0.99485,0.99525,265400000.0
2008-02-04 04:26:00,0.99525,0.99525,0.9952,0.9952,274300000.0
2008-02-04 04:27:00,0.9952,0.99525,0.99515,0.99525,298100000.0
2008-02-04 04:28:00,0.9952,0.99525,0.9952,0.9952,153400000.0
2008-02-04 04:29:00,0.9952,0.9952,0.99505,0.9952,199200000.0
2008-02-04 04:30:00,0.9952,0.9952,0.99505,0.9952,360000000.0
2008-02-04 04:31:00,0.9952,0.9955,0.99515,0.99525,200900000.0
2008-02-04 04:32:00,0.99525,0.99525,0.99525,0.99525,36800000.0
2008-02-04 04:33:00,0.99525,0.9955,0.99525,0.9955,196100000.0
2008-02-04 04:34:00,0.9955,0.9955,0.9953,0.9955,217600000.0
2008-02-04 04:35:00,0.9955,0.9955,0.9953,0.9955,290400000.0
2008-02-04 04:36:00,0.9955,0.9955,0.9952,0.9952,269000000.0
2008-02-04 04:37:00,0.9952,0.9952,0.99515,0.9952,180000000.0
2008-02-04 04:38:00,0.99515,0.99555,0.99515,0.9952,404200000.0
2008-02-04 04:39:00,0.9952,0.99525,0.99505,0.99525,134600000.0
2008-02-04 04:40:00,0.99525,0.99525,0.9952,0.9952,161400000.0
2008-02-04 04:41:00,0.99505,0.99505,0.99505,0.99505,92000000.0
2008-02-04 04:42:00,0.99505,0.99525,0.995,0.995,208600000.0
2008-02-04 04:43:00,0.995,0.9952,0.9949,0.9949,296700000.0
2008-02-04 04:44:00,0.9949,0.99505,0.9949,0.995,372400000.0
2008-02-04 04:45:00,0.995,0.9952,0.995,0.995,476200000.0
2008-02-04 04:46:00,0.995,0.995,0.9949,0.9949,160000000.0
2008-02-04 04:47:00,0.9949,0.9949,0.9949,0.9949,101600000.0
2008-02-04 04:48:00,0.9949,0.9949,0.9946,0.99475,294000000.0
2008-02-04 04:49:00,0.99475,0.99475,0.9945,0.9946,233100000.0
2008-02-04 04:50:00,0.9946,0.9946,0.99435,0.99455,136400000.0
2008-02-04 04:51:00,0.99455,0.99455,0.99435,0.99435,69300000.0
2008-02-04 04:52:00,0.9945,0.9945,0.9941,0.99415,288200000.0
2008-02-04 04:53:00,0.99415,0.99415,0.99405,0.99405,176000000.0
2008-02-04 04:54:00,0.99405,0.9944,0.994,0.9941,354000000.0
2008-02-04 04:55:00,0.9939,0.9939,0.9939,0.9939,144000000.0
2008-02-04 04:56:00,0.9939,0.99395,0.9939,0.99395,160000000.0
2008-02-04 04:57:00,0.99395,0.994,0.9939,0.994,175200000.0
2008-02-04 04:58:00,0.99405,0.9944,0.99405,0.99425,272800000.0
2008-02-04 04:59:00,0.99425,0.9945,0.99425,0.9945,202400000.0
2008-02-04 05:00:00,0.9945,0.9945,0.9944,0.9944,154400000.0
2008-02-04 05:01:00,0.9944,0.9944,0.99425,0.9943,192100000.0
2008-02-04 05:02:00,0.9943,0.99435,0.9943,0.9943,356000000.0
2008-02-04 05:03:00,0.9943,0.9943,0.99425,0.9943,175200000.0
2008-02-04 05:04:00,0.9943,0.9944,0.9942,0.9943,204800000.0
2008-02-04 05:05:00,0.9943,0.9943,0.9943,0.9943,88000000.0
2008-02-04 05:06:00,0.9943,0.9945,0.9942,0.9945,196000000.0
2008-02-04 05:07:00,0.99435,0.9945,0.99435,0.9945,172000000.0
2008-02-04 05:08:00,0.9945,0.9945,0.9942,0.9942,133600000.0
2008-02-04 05:09:00,0.9942,0.9942,0.9942,0.9942,168000000.0
2008-02-04 05:10:00,0.9942,0.9942,0.9942,0.9942,333600000.0
2008-02-04 05:11:00,0.9942,0.9942,0.9942,0.9942,251200000.0
2008-02-04 05:12:00,0.9942,0.9945,0.9942,0.9945,160000000.0
2008-02-04 05:13:00,0.9945,0.9945,0.99435,0.9945,240000000.0
2008-02-04 05:14:00,0.9945,0.9945,0.99435,0.9945,149700000.0
2008-02-04 05:15:00,0.9945,0.9945,0.99435,0.99435,148800000.0
2008-02-04 05:16:00,0.99435,0.99455,0.99435,0.9945,66100000.0
2008-02-04 05:17:00,0.9945,0.9945,0.9941,0.9942,315200000.0
2008-02-04 05:18:00,0.9942,0.9942,0.9942,0.9942,284000000.0
2008-02-04 05:19:00,0.9942,0.9942,0.99405,0.99405,244000000.0
2008-02-04 05:20:00,0.99405,0.9942,0.99405,0.9942,408000000.0
2008-02-04 05:21:00,0.99415,0.99415,0.99415,0.99415,76000000.0
2008-02-04 05:22:00,0.99415,0.99415,0.99415,0.99415,96000000.0
2008-02-04 05:23:00,0.9942,0.9942,0.99415,0.99415,222400000.0
2008-02-04 05:24:00,0.99415,0.99415,0.99415,0.99415,116000000.0
2008-02-04 05:25:00,0.99415,0.9942,0.994,0.99415,190400000.0
2008-02-04 05:26:00,0.99415,0.99415,0.9941,0.9941,183200000.0
2008-02-04 05:27:00,0.9941,0.9942,0.9941,0.9942,242700000.0
2008-02-04 05:28:00,0.9942,0.9942,0.9941,0.99415,235200000.0
2008-02-04 05:29:00,0.9941,0.9942,0.9941,0.9941,341700000.0
2008-02-04 05:30:00,0.9941,0.99445,0.9941,0.99445,439400000.0
2008-02-04 05:31:00,0.99445,0.99445,0.99425,0.99435,52300000.0
2008-02-04 05:32:00,0.99435,0.99445,0.99435,0.99445,20000000.0
2008-02-04 05:33:00,0.99445,0.99445,0.99425,0.9944,38600000.0
2008-02-04 05:34:00,0.9944,0.99445,0.99435,0.99435,94300000.0
2008-02-04 05:35:00,0.99435,0.99435,0.9942,0.99435,32000000.0
2008-02-04 05:36:00,0.99435,0.99435,0.99435,0.99435,13600000.0
2008-02-04 05:37:00,0.9944,0.99445,0.99435,0.99445,256100000.0
2008-02-04 05:38:00,0.99445,0.99455,0.99445,0.99455,30400000.0
2008-02-04 05:39:00,0.99455,0.99455,0.99435,0.99435,54400000.0
2008-02-04 05:40:00,0.99435,0.99435,0.9943,0.99435,28800000.0
2008-02-04 05:41:00,0.9943,0.99435,0.9943,0.99435,22400000.0
2008-02-04 05:42:00,0.99435,0.99435,0.9943,0.99435,27200000.0
2008-02-04 05:43:00,0.99435,0.99435,0.99435,0.99435,23200000.0
2008-02-04 05:44:00,0.99435,0.99435,0.9943,0.99435,30400000.0
2008-02-04 05:45:00,0.99435,0.9944,0.99435,0.9944,39200000.0
2008-02-04 05:46:00,0.9944,0.9944,0.9944,0.9944,92000000.0
2008-02-04 05:47:00,0.9944,0.9944,0.9944,0.9944,180800000.0
2008-02-04 05:48:00,0.9944,0.9944,0.99435,0.99435,33600000.0
2008-02-04 05:49:00,0.99435,0.99435,0.99435,0.99435,52000000.0
2008-02-04 05:50:00,0.99435,0.99435,0.9943,0.99435,26400000.0
2008-02-04 05:51:00,0.9943,0.9945,0.9943,0.9945,109600000.0
2008-02-04 05:52:00,0.9945,0.9945,0.99445,0.99445,46400000.0
2008-02-04 05:53:00,0.99445,0.99445,0.99435,0.99445,32800000.0
2008-02-04 05:54:00,0.99445,0.9948,0.99445,0.9948,199300000.0
2008-02-04 05:55:00,0.99475,0.99475,0.9945,0.9945,355200000.0
2008-02-04 05:56:00,0.9945,0.9946,0.99445,0.9945,254500000.0
2008-02-04 05:57:00,0.9945,0.9945,0.9945,0.9945,128000000.0
2008-02-04 05:58:00,0.9945,0.9946,0.9945,0.9946,205600000.0
2008-02-04 05:59:00,0.9946,0.9946,0.99445,0.9946,316000000.0
2008-02-04 06:00:00,0.9946,0.9946,0.9945,0.9945,236800000.0
2008-02-04 06:01:00,0.99445,0.99445,0.99445,0.99445,119200000.0
2008-02-04 06:02:00,0.99445,0.99445,0.99445,0.99445,133600000.0
2008-02-04 06:03:00,0.9945,0.99455,0.99445,0.9945,148000000.0
2008-02-04 06:04:00,0.9945,0.99455,0.99445,0.99445,33600000.0
2008-02-04 06:05:00,0.99445,0.99445,0.99435,0.99445,25600000.0
2008-02-04 06:06:00,0.99445,0.99455,0.99435,0.99455,41300000.0
2008-02-04 06:07:00,0.99455,0.99455,0.99445,0.99455,83500000.0
2008-02-04 06:08:00,0.99455,0.99455,0.9944,0.9944,193600000.0
2008-02-04 06:09:00,0.9944,0.9944,0.9942,0.9942,260800000.0
2008-02-04 06:10:00,0.9942,0.9942,0.99415,0.99415,141600000.0
2008-02-04 06:11:00,0.99415,0.99415,0.99415,0.99415,92000000.0
2008-02-04 06:12:00,0.99415,0.9942,0.99415,0.9942,205600000.0
2008-02-04 06:13:00,0.9942,0.9943,0.9941,0.99425,120800000.0
2008-02-04 06:14:00,0.99425,0.9943,0.99415,0.9943,36000000.0
2008-02-04 06:15:00,0.9943,0.9943,0.99425,0.9943,223200000.0
2008-02-04 06:16:00,0.9943,0.9943,0.99425,0.9943,150500000.0
2008-02-04 06:17:00,0.9943,0.9943,0.99425,0.99425,64800000.0
2008-02-04 06:18:00,0.99425,0.99425,0.99425,0.99425,37600000.0
2008-02-04 06:19:00,0.99425,0.99425,0.99425,0.99425,32800000.0
2008-02-04 06:20:00,0.99425,0.9943,0.99425,0.9943,59300000.0
2008-02-04 06:21:00,0.9943,0.9943,0.9943,0.9943,169300000.0
2008-02-04 06:22:00,0.9943,0.9943,0.9942,0.99425,186700000.0
2008-02-04 06:23:00,0.99425,0.9945,0.99425,0.99445,88200000.0
2008-02-04 06:24:00,0.99445,0.99445,0.9943,0.99445,37600000.0
2008-02-04 06:25:00,0.99445,0.9945,0.9943,0.9945,93700000.0
2008-02-04 06:26:00,0.9945,0.9945,0.9943,0.9943,196000000.0
2008-02-04 06:27:00,0.9943,0.9944,0.9943,0.9944,373100000.0
2008-02-04 06:28:00,0.9944,0.9944,0.9943,0.9943,293700000.0
2008-02-04 06:29:00,0.9943,0.9944,0.9943,0.99435,112800000.0
2008-02-04 06:30:00,0.99435,0.99435,0.9942,0.99435,29600000.0
2008-02-04 06:31:00,0.99435,0.99445,0.99435,0.99445,44900000.0
2008-02-04 06:32:00,0.99445,0.99445,0.99435,0.99435,124800000.0
2008-02-04 06:33:00,0.99435,0.99435,0.9942,0.99435,26400000.0
2008-02-04 06:34:00,0.99435,0.99435,0.9942,0.99435,33600000.0
2008-02-04 06:35:00,0.99435,0.99435,0.9942,0.99435,25600000.0
2008-02-04 06:36:00,0.99435,0.99435,0.9942,0.99435,25600000.0
2008-02-04 06:37:00,0.99435,0.9944,0.9942,0.99435,62400000.0
2008-02-04 06:38:00,0.99415,0.9944,0.99415,0.9944,100900000.0
2008-02-04 06:39:00,0.9944,0.9944,0.9943,0.9943,175200000.0
2008-02-04 06:40:00,0.9943,0.99435,0.99425,0.99435,185100000.0
2008-02-04 06:41:00,0.99435,0.99435,0.9943,0.9943,263000000.0
2008-02-04 06:42:00,0.9943,0.9943,0.99425,0.99425,33600000.0
2008-02-04 06:43:00,0.99425,0.9943,0.99415,0.9943,79200000.0
2008-02-04 06:44:00,0.9943,0.9943,0.99355,0.9939,297800000.0
2008-02-04 06:45:00,0.9939,0.9939,0.9935,0.9935,277800000.0
2008-02-04 06:46:00,0.9935,0.9935,0.99345,0.99345,67200000.0
2008-02-04 06:47:00,0.99345,0.99345,0.99345,0.99345,72000000.0
2008-02-04 06:48:00,0.99345,0.99375,0.99345,0.99355,278600000.0
2008-02-04 06:49:00,0.99355,0.99355,0.99355,0.99355,120000000.0
2008-02-04 06:50:00,0.99355,0.99355,0.99355,0.99355,76000000.0
2008-02-04 06:51:00,0.99355,0.99355,0.99355,0.99355,76000000.0
2008-02-04 06:52:00,0.99355,0.99355,0.99355,0.99355,80000000.0
2008-02-04 06:53:00,0.99355,0.99355,0.9935,0.9935,246400000.0
2008-02-04 06:54:00,0.9935,0.99355,0.9935,0.9935,245600000.0
2008-02-04 06:55:00,0.9935,0.99375,0.9935,0.99355,520000000.0
2008-02-04 06:56:00,0.99355,0.99355,0.99355,0.99355,652000000.0
2008-02-04 06:57:00,0.99355,0.9936,0.9935,0.9935,418400000.0
2008-02-04 06:58:00,0.9935,0.9939,0.9935,0.99385,245900000.0
2008-02-04 06:59:00,0.99385,0.9939,0.99385,0.9939,226400000.0
2008-02-04 07:00:00,0.9939,0.9939,0.9939,0.9939,108000000.0
2008-02-04 07:01:00,0.9939,0.9939,0.9939,0.9939,108000000.0
2008-02-04 07:02:00,0.9939,0.9939,0.9939,0.9939,116000000.0
2008-02-04 07:03:00,0.9939,0.9939,0.9939,0.9939,60000000.0
2008-02-04 07:04:00,0.9939,0.994,0.9939,0.994,273600000.0
2008-02-04 07:05:00,0.994,0.994,0.994,0.994,204800000.0
2008-02-04 07:06:00,0.994,0.994,0.994,0.994,198400000.0
2008-02-04 07:07:00,0.994,0.994,0.994,0.994,196000000.0
2008-02-04 07:08:00,0.994,0.994,0.994,0.994,240800000.0
2008-02-04 07:09:00,0.994,0.994,0.994,0.994,144000000.0
2008-02-04 07:10:00,0.994,0.994,0.9938,0.99395,86400000.0
2008-02-04 07:11:00,0.99395,0.9942,0.99395,0.9942,73600000.0
2008-02-04 07:12:00,0.9942,0.9942,0.99415,0.99415,213600000.0
2008-02-04 07:13:00,0.99415,0.99415,0.99415,0.99415,28800000.0
2008-02-04 07:14:00,0.99415,0.99415,0.9941,0.9941,26400000.0
2008-02-04 07:15:00,0.9941,0.9942,0.9941,0.9942,106400000.0
2008-02-04 07:16:00,0.9941,0.9942,0.9941,0.99415,106400000.0
2008-02-04 07:17:00,0.99415,0.9944,0.9941,0.9944,140500000.0
2008-02-04 07:18:00,0.9944,0.9944,0.99425,0.9944,108800000.0
2008-02-04 07:19:00,0.9944,0.99445,0.9944,0.9944,98800000.0
2008-02-04 07:20:00,0.99445,0.99445,0.99405,0.99435,237200000.0
2008-02-04 07:21:00,0.99435,0.99435,0.99435,0.99435,156000000.0
2008-02-04 07:22:00,0.99435,0.99435,0.99435,0.99435,112000000.0
2008-02-04 07:23:00,0.99435,0.99435,0.99435,0.99435,84000000.0
2008-02-04 07:24:00,0.99435,0.99435,0.99435,0.99435,136000000.0
2008-02-04 07:25:00,0.99435,0.9946,0.99435,0.9946,167200000.0
2008-02-04 07:26:00,0.99455,0.9946,0.9943,0.9943,297600000.0
2008-02-04 07:27:00,0.9943,0.9943,0.9943,0.9943,240000000.0
2008-02-04 07:28:00,0.9943,0.9943,0.9943,0.9943,116000000.0
2008-02-04 07:29:00,0.9943,0.9943,0.9943,0.9943,96000000.0
2008-02-04 07:30:00,0.9943,0.9943,0.9942,0.99425,276800000.0
2008-02-04 07:31:00,0.99425,0.99425,0.9942,0.9942,196000000.0
2008-02-04 07:32:00,0.9942,0.9942,0.99415,0.9942,262400000.0
2008-02-04 07:33:00,0.9942,0.9942,0.99415,0.99415,227200000.0
2008-02-04 07:34:00,0.99415,0.9942,0.99415,0.9942,170400000.0
2008-02-04 07:35:00,0.9942,0.9942,0.994,0.994,224800000.0
2008-02-04 07:36:00,0.994,0.9943,0.994,0.9941,314600000.0
2008-02-04 07:37:00,0.9941,0.9941,0.994,0.9941,365600000.0
2008-02-04 07:38:00,0.9941,0.9943,0.9941,0.9943,180800000.0
2008-02-04 07:39:00,0.9943,0.9943,0.9941,0.9941,230400000.0
2008-02-04 07:40:00,0.9941,0.9941,0.9941,0.9941,120000000.0
2008-02-04 07:41:00,0.9941,0.9943,0.9941,0.9943,233600000.0
2008-02-04 07:42:00,0.9943,0.99465,0.99425,0.9943,400100000.0
2008-02-04 07:43:00,0.9943,0.9943,0.994,0.99415,1073900000.0
2008-02-04 07:44:00,0.99415,0.9945,0.99415,0.99425,812700000.0
2008-02-04 07:45:00,0.99425,0.99425,0.99425,0.99425,120000000.0
2008-02-04 07:46:00,0.99425,0.99425,0.9941,0.9941,476000000.0
2008-02-04 07:47:00,0.9941,0.9941,0.9941,0.9941,144000000.0
2008-02-04 07:48:00,0.9941,0.9941,0.9941,0.9941,124000000.0
2008-02-04 07:49:00,0.9941,0.9941,0.9941,0.9941,96000000.0
2008-02-04 07:50:00,0.9941,0.9942,0.9939,0.9941,273600000.0
2008-02-04 07:51:00,0.9941,0.9941,0.9939,0.9941,341700000.0
2008-02-04 07:52:00,0.9941,0.9941,0.99385,0.99385,206400000.0
2008-02-04 07:53:00,0.99385,0.99405,0.99385,0.99405,153600000.0
2008-02-04 07:54:00,0.99405,0.99405,0.9935,0.9939,434600000.0
2008-02-04 07:55:00,0.9939,0.9939,0.9935,0.9936,440800000.0
2008-02-04 07:56:00,0.9936,0.9936,0.9936,0.9936,160000000.0
2008-02-04 07:57:00,0.9936,0.9936,0.99355,0.99355,164000000.0
2008-02-04 07:58:00,0.99355,0.994,0.9935,0.9938,422400000.0
2008-02-04 07:59:00,0.9938,0.9938,0.99355,0.9937,269600000.0
2008-02-04 08:00:00,0.9937,0.994,0.9937,0.994,166400000.0
2008-02-04 08:01:00,0.994,0.994,0.9938,0.994,180000000.0
2008-02-04 08:02:00,0.99385,0.995,0.9938,0.995,534500000.0
2008-02-04 08:03:00,0.995,0.9953,0.99455,0.99455,547400000.0
2008-02-04 08:04:00,0.99455,0.99455,0.9945,0.9945,456000000.0
2008-02-04 08:05:00,0.9945,0.99455,0.9944,0.9945,244000000.0
2008-02-04 08:06:00,0.9945,0.9945,0.9943,0.9945,252900000.0
2008-02-04 08:07:00,0.9945,0.9945,0.99435,0.99435,124000000.0
2008-02-04 08:08:00,0.99435,0.99435,0.99435,0.99435,80000000.0
2008-02-04 08:09:00,0.99435,0.99435,0.9943,0.9943,163200000.0
2008-02-04 08:10:00,0.9943,0.9945,0.99425,0.99435,171300000.0
2008-02-04 08:11:00,0.99435,0.99455,0.9943,0.9943,133500000.0
2008-02-04 08:12:00,0.9943,0.9945,0.9943,0.99435,139500000.0
2008-02-04 08:13:00,0.99435,0.99435,0.99435,0.99435,96000000.0
2008-02-04 08:14:00,0.99435,0.99435,0.99435,0.99435,128000000.0
2008-02-04 08:15:00,0.99435,0.99455,0.9943,0.9943,154100000.0
2008-02-04 08:16:00,0.99425,0.9946,0.99425,0.9943,199000000.0
2008-02-04 08:17:00,0.9943,0.9943,0.99425,0.99425,136800000.0
2008-02-04 08:18:00,0.99425,0.9944,0.99425,0.9943,211300000.0
2008-02-04 08:19:00,0.9943,0.99445,0.9943,0.99445,153700000.0
2008-02-04 08:20:00,0.99445,0.99465,0.99445,0.99465,220000000.0
2008-02-04 08:21:00,0.99465,0.99475,0.99465,0.99475,204900000.0
2008-02-04 08:22:00,0.99475,0.99475,0.9947,0.9947,260000000.0
2008-02-04 08:23:00,0.9947,0.9947,0.9947,0.9947,100000000.0
2008-02-04 08:24:00,0.9947,0.9947,0.9947,0.9947,132000000.0
2008-02-04 08:25:00,0.99475,0.9949,0.9947,0.9949,487200000.0
2008-02-04 08:26:00,0.9949,0.995,0.9947,0.9949,438700000.0
2008-02-04 08:27:00,0.9949,0.9949,0.9949,0.9949,252800000.0
2008-02-04 08:28:00,0.9949,0.9949,0.9949,0.9949,64000000.0
2008-02-04 08:29:00,0.9949,0.9949,0.9949,0.9949,124000000.0
2008-02-04 08:30:00,0.9949,0.995,0.9949,0.99495,260000000.0
2008-02-04 08:31:00,0.99495,0.995,0.9949,0.9949,213700000.0
2008-02-04 08:32:00,0.9949,0.99505,0.9949,0.99505,35300000.0
2008-02-04 08:33:00,0.99505,0.99505,0.99485,0.99485,46200000.0
2008-02-04 08:34:00,0.99485,0.99505,0.99485,0.99505,23000000.0
2008-02-04 08:35:00,0.99505,0.99505,0.99485,0.99485,44600000.0
2008-02-04 08:36:00,0.99485,0.9949,0.99485,0.9949,132100000.0
2008-02-04 08:37:00,0.9949,0.9951,0.9948,0.9949,224100000.0
2008-02-04 08:38:00,0.9949,0.9949,0.9948,0.9948,137600000.0
2008-02-04 08:39:00,0.9948,0.9949,0.9948,0.9948,113600000.0
2008-02-04 08:40:00,0.9948,0.9948,0.99475,0.99475,176800000.0
2008-02-04 08:41:00,0.99475,0.99505,0.99475,0.9949,251300000.0
2008-02-04 08:42:00,0.9949,0.99505,0.9949,0.99505,79300000.0
2008-02-04 08:43:00,0.99505,0.9952,0.99485,0.9951,164100000.0
2008-02-04 08:44:00,0.9951,0.9953,0.99505,0.99505,189000000.0
2008-02-04 08:45:00,0.99505,0.99505,0.995,0.995,69600000.0
2008-02-04 08:46:00,0.995,0.9955,0.995,0.9953,123600000.0
2008-02-04 08:47:00,0.9953,0.9955,0.9951,0.9955,48100000.0
2008-02-04 08:48:00,0.9955,0.9955,0.99505,0.9952,611100000.0
2008-02-04 08:49:00,0.9952,0.9952,0.995,0.9951,395200000.0
2008-02-04 08:50:00,0.9951,0.9951,0.995,0.995,296800000.0
2008-02-04 08:51:00,0.9951,0.9951,0.995,0.9951,388000000.0
2008-02-04 08:52:00,0.9951,0.9951,0.995,0.995,72800000.0
2008-02-04 08:53:00,0.995,0.99515,0.995,0.9951,175900000.0
2008-02-04 08:54:00,0.9951,0.9951,0.99495,0.99495,53600000.0
2008-02-04 08:55:00,0.99495,0.99495,0.9949,0.99495,33600000.0
2008-02-04 08:56:00,0.99495,0.9951,0.99455,0.9949,151500000.0
2008-02-04 08:57:00,0.9949,0.99515,0.9949,0.9951,171400000.0
2008-02-04 08:58:00,0.9951,0.99535,0.99495,0.99535,107300000.0
2008-02-04 08:59:00,0.9953,0.99535,0.99505,0.99515,287200000.0
2008-02-04 09:00:00,0.99515,0.99515,0.99505,0.99505,137800000.0
2008-02-04 09:01:00,0.99505,0.9956,0.99505,0.9955,203700000.0
2008-02-04 09:02:00,0.9955,0.9956,0.9951,0.99515,335100000.0
2008-02-04 09:03:00,0.99515,0.99525,0.9951,0.99525,265700000.0
2008-02-04 09:04:00,0.99525,0.99535,0.9952,0.9953,152200000.0
2008-02-04 09:05:00,0.9953,0.9953,0.9951,0.9953,152000000.0
2008-02-04 09:06:00,0.9953,0.9953,0.99415,0.99455,302100000.0
2008-02-04 09:07:00,0.9945,0.99455,0.99415,0.9944,324900000.0
2008-02-04 09:08:00,0.9944,0.9944,0.9942,0.99425,221200000.0
2008-02-04 09:09:00,0.99425,0.99445,0.9941,0.9942,498000000.0
2008-02-04 09:10:00,0.9942,0.99425,0.9941,0.9942,201500000.0
2008-02-04 09:11:00,0.9942,0.9942,0.9941,0.9942,242000000.0
2008-02-04 09:12:00,0.9942,0.9944,0.99405,0.9944,111100000.0
2008-02-04 09:13:00,0.9944,0.9946,0.9944,0.9945,81500000.0
2008-02-04 09:14:00,0.9945,0.9951,0.9942,0.995,95800000.0
2008-02-04 09:15:00,0.995,0.9952,0.99445,0.9951,159300000.0
2008-02-04 09:16:00,0.9951,0.9952,0.9949,0.9952,83300000.0
2008-02-04 09:17:00,0.9952,0.99555,0.9952,0.99555,238700000.0
2008-02-04 09:18:00,0.99555,0.9961,0.9955,0.9961,360499991.0
2008-02-04 09:19:00,0.9961,0.99615,0.9956,0.9957,944999991.0
2008-02-04 09:20:00,0.9957,0.9962,0.9957,0.9962,300900000.0
2008-02-04 09:21:00,0.9962,0.9962,0.99605,0.99605,209800000.0
2008-02-04 09:22:00,0.99605,0.9961,0.99605,0.99605,60000000.0
2008-02-04 09:23:00,0.9961,0.99655,0.9961,0.99615,203800000.0
2008-02-04 09:24:00,0.99615,0.9964,0.9961,0.9961,71700000.0
2008-02-04 09:25:00,0.99615,0.9963,0.9959,0.9959,323800000.0
2008-02-04 09:26:00,0.9959,0.9959,0.9957,0.9958,262899999.0
2008-02-04 09:27:00,0.9958,0.99585,0.9956,0.99585,194000006.0
2008-02-04 09:28:00,0.99585,0.9959,0.9957,0.9958,328199997.0
2008-02-04 09:29:00,0.9958,0.9958,0.9958,0.9958,285099994.0
2008-02-04 09:30:00,0.9958,0.99585,0.9957,0.9957,362500000.0
2008-02-04 09:31:00,0.9957,0.99585,0.9956,0.9956,386900000.0
2008-02-04 09:32:00,0.9956,0.99575,0.9956,0.99575,465900018.0
2008-02-04 09:33:00,0.99575,0.99595,0.9956,0.9956,456900008.0
2008-02-04 09:34:00,0.9956,0.9959,0.9956,0.9957,412699993.0
2008-02-04 09:35:00,0.9957,0.996,0.9956,0.9957,844300026.0
2008-02-04 09:36:00,0.9957,0.9957,0.9956,0.9956,656000000.0
2008-02-04 09:37:00,0.9956,0.99565,0.9956,0.9956,112400000.0
2008-02-04 09:38:00,0.99545,0.9956,0.99545,0.9956,180000000.0
2008-02-04 09:39:00,0.9956,0.99565,0.9955,0.9955,127800000.0
2008-02-04 09:40:00,0.9955,0.99585,0.9955,0.9958,75900000.0
2008-02-04 09:41:00,0.9958,0.99585,0.99565,0.99585,15900000.0
2008-02-04 09:42:00,0.99585,0.99615,0.99565,0.9961,135400000.0
2008-02-04 09:43:00,0.9961,0.9963,0.9961,0.9963,218200000.0
2008-02-04 09:44:00,0.9963,0.9963,0.9963,0.9963,2600000.0
2008-02-04 09:45:00,0.9963,0.9963,0.9961,0.9963,72900000.0
2008-02-04 09:46:00,0.9963,0.9963,0.9963,0.9963,60800000.0
2008-02-04 09:47:00,0.9962,0.9963,0.9961,0.9961,52000000.0
2008-02-04 09:48:00,0.9961,0.9961,0.996,0.996,122000000.0
2008-02-04 09:49:00,0.99615,0.99615,0.9961,0.9961,28100000.0
2008-02-04 09:50:00,0.99595,0.99616,0.99572,0.99572,35000000.0
2008-02-04 09:51:00,0.9961,0.9961,0.996,0.996,253100000.0
2008-02-04 09:52:00,0.996,0.996,0.996,0.996,202400000.0
2008-02-04 09:53:00,0.996,0.9961,0.996,0.996,75900001.0
2008-02-04 09:54:00,0.99583,0.99583,0.99532,0.99567,108900000.0
2008-02-04 09:55:00,0.9961,0.9961,0.9958,0.9958,153999997.0
2008-02-04 09:56:00,0.9958,0.9958,0.9955,0.9955,265799999.0
2008-02-04 09:57:00,0.9955,0.99565,0.9955,0.9956,185800000.0
2008-02-04 09:58:00,0.9956,0.9957,0.9956,0.9957,254500000.0
2008-02-04 09:59:00,0.9957,0.9957,0.9956,0.9956,460399997.0
2008-02-04 10:00:00,0.9956,0.99565,0.9956,0.9956,361400000.0
2008-02-04 10:01:00,0.9956,0.9956,0.9956,0.9956,345000000.0
2008-02-04 10:02:00,0.9956,0.99605,0.9956,0.99605,383200008.0
2008-02-04 10:03:00,0.99605,0.99605,0.9956,0.996,454900007.0
2008-02-04 10:04:00,0.996,0.99605,0.9957,0.996,191500000.0
2008-02-04 10:05:00,0.996,0.996,0.9957,0.996,712800010.0
2008-02-04 10:06:00,0.996,0.99625,0.9957,0.99625,139300005.0
2008-02-04 10:07:00,0.99625,0.99685,0.9958,0.99675,369000001.0
2008-02-04 10:08:00,0.99675,0.99675,0.996,0.9961,124200000.0
2008-02-04 10:09:00,0.9961,0.9961,0.9958,0.9958,257100002.0
2008-02-04 10:10:00,0.9958,0.9959,0.9958,0.9958,70600000.0
2008-02-04 10:11:00,0.9957,0.9958,0.9957,0.9958,84400000.0
2008-02-04 10:12:00,0.9958,0.99585,0.99565,0.99575,116100000.0
2008-02-04 10:13:00,0.99575,0.99575,0.99545,0.99555,113500000.0
2008-02-04 10:14:00,0.99555,0.9956,0.99555,0.99555,3200000.0
2008-02-04 10:15:00,0.9955,0.99555,0.99535,0.9955,31700000.0
2008-02-04 10:16:00,0.9955,0.99555,0.99535,0.9955,65300000.0
2008-02-04 10:17:00,0.9955,0.99555,0.9955,0.9955,15200000.0
2008-02-04 10:18:00,0.9955,0.9956,0.99545,0.9956,521799996.0
2008-02-04 10:19:00,0.9956,0.9956,0.9956,0.9956,81600000.0
2008-02-04 10:20:00,0.9956,0.9956,0.9956,0.9956,86400000.0
2008-02-04 10:21:00,0.9956,0.9956,0.9956,0.9956,57400000.0
2008-02-04 10:22:00,0.99565,0.9957,0.9956,0.99565,61100000.0
2008-02-04 10:23:00,0.99565,0.99565,0.9956,0.9956,524100000.0
2008-02-04 10:24:00,0.9956,0.99565,0.9955,0.99565,486999992.0
2008-02-04 10:25:00,0.99565,0.99565,0.99545,0.9955,96100000.0
2008-02-04 10:26:00,0.9955,0.9956,0.9955,0.99555,298399999.0
2008-02-04 10:27:00,0.99555,0.9956,0.9955,0.9956,887999993.0
2008-02-04 10:28:00,0.9956,0.9956,0.99555,0.99555,64000000.0
2008-02-04 10:29:00,0.99555,0.9958,0.99555,0.9956,106000000.0
2008-02-04 10:30:00,0.9956,0.9956,0.9955,0.9955,250099993.0
2008-02-04 10:31:00,0.9955,0.9959,0.9955,0.9957,393400000.0
2008-02-04 10:32:00,0.9957,0.9957,0.9955,0.9956,573400000.0
2008-02-04 10:33:00,0.9956,0.99595,0.9955,0.9958,544900000.0
2008-02-04 10:34:00,0.9958,0.9965,0.9958,0.9962,563899998.0
2008-02-04 10:35:00,0.9962,0.99635,0.9962,0.9963,352100000.0
2008-02-04 10:36:00,0.9963,0.99645,0.996,0.9962,1071899980.0
2008-02-04 10:37:00,0.9962,0.9966,0.9958,0.9963,386600000.0
2008-02-04 10:38:00,0.9963,0.9968,0.9959,0.9968,200800001.0
2008-02-04 10:39:00,0.9968,0.9968,0.9962,0.9965,592099991.0
2008-02-04 10:40:00,0.9965,0.9966,0.9964,0.9966,334000003.0
2008-02-04 10:41:00,0.9966,0.9967,0.99645,0.9966,629000000.0
2008-02-04 10:42:00,0.9966,0.997,0.9966,0.997,204000000.0
2008-02-04 10:43:00,0.997,0.99725,0.997,0.9971,435300003.0
2008-02-04 10:44:00,0.9971,0.9972,0.9967,0.9968,699300000.0
2008-02-04 10:45:00,0.9968,0.99695,0.9968,0.99685,201300000.0
2008-02-04 10:46:00,0.99685,0.99685,0.9968,0.9968,191700000.0
2008-02-04 10:47:00,0.9968,0.99705,0.9968,0.99705,142500000.0
2008-02-04 10:48:00,0.99705,0.99705,0.997,0.997,34400000.0
2008-02-04 10:49:00,0.997,0.997,0.9969,0.99695,21000000.0
2008-02-04 10:50:00,0.99695,0.99735,0.99695,0.9972,88000000.0
2008-02-04 10:51:00,0.9972,0.99725,0.9971,0.99725,68600000.0
2008-02-04 10:52:00,0.99725,0.99725,0.9971,0.9972,108800000.0
2008-02-04 10:53:00,0.9972,0.99725,0.9971,0.99715,28600000.0
2008-02-04 10:54:00,0.99715,0.9972,0.9969,0.9969,185900000.0
2008-02-04 10:55:00,0.99695,0.9971,0.9968,0.99705,161800000.0
2008-02-04 10:56:00,0.997,0.99735,0.997,0.9972,191300000.0
2008-02-04 10:57:00,0.9972,0.9972,0.997,0.99715,436200000.0
2008-02-04 10:58:00,0.99715,0.9973,0.997,0.9973,55300000.0
2008-02-04 10:59:00,0.9973,0.99745,0.9973,0.99745,28600000.0
2008-02-04 11:00:00,0.99745,0.99765,0.9973,0.99735,91600000.0
2008-02-04 11:01:00,0.99735,0.9975,0.9973,0.9975,169400000.0
2008-02-04 11:02:00,0.9975,0.99755,0.99735,0.9975,83700000.0
2008-02-04 11:03:00,0.9975,0.99755,0.99735,0.99745,95200000.0
2008-02-04 11:04:00,0.99745,0.9975,0.9974,0.9975,99500000.0
2008-02-04 11:05:00,0.9975,0.9975,0.9973,0.9974,30300000.0
2008-02-04 11:06:00,0.9974,0.9974,0.9971,0.99725,442800007.0
2008-02-04 11:07:00,0.99725,0.99725,0.9969,0.997,178400000.0
2008-02-04 11:08:00,0.997,0.99715,0.997,0.99715,13600000.0
2008-02-04 11:09:00,0.99715,0.9972,0.9969,0.9969,423499985.0
2008-02-04 11:10:00,0.9969,0.997,0.9964,0.9969,207599999.0
2008-02-04 11:11:00,0.9969,0.9971,0.9967,0.9969,34900000.0
2008-02-04 11:12:00,0.99685,0.99695,0.99685,0.9969,47700000.0
2008-02-04 11:13:00,0.9969,0.9971,0.99685,0.9969,237700004.0
2008-02-04 11:14:00,0.9969,0.9971,0.9969,0.9969,242200000.0
2008-02-04 11:15:00,0.9969,0.99695,0.9969,0.99695,68800000.0
2008-02-04 11:16:00,0.99695,0.99695,0.9969,0.9969,84200000.0
2008-02-04 11:17:00,0.9969,0.9969,0.9968,0.9969,105700000.0
2008-02-04 11:18:00,0.9968,0.997,0.9968,0.997,85900000.0
2008-02-04 11:19:00,0.997,0.99705,0.997,0.997,58000000.0
2008-02-04 11:20:00,0.997,0.9974,0.9969,0.9971,226500000.0
2008-02-04 11:21:00,0.9971,0.9972,0.99705,0.9971,74100000.0
2008-02-04 11:22:00,0.9971,0.9971,0.997,0.997,160499996.0
2008-02-04 11:23:00,0.997,0.9971,0.997,0.9971,91299999.0
2008-02-04 11:24:00,0.997,0.99715,0.997,0.99715,49400000.0
2008-02-04 11:25:00,0.997,0.9971,0.997,0.9971,28000000.0
2008-02-04 11:26:00,0.997,0.9972,0.997,0.9972,41900000.0
2008-02-04 11:27:00,0.9972,0.9972,0.9971,0.9971,182500000.0
2008-02-04 11:28:00,0.9971,0.9971,0.99695,0.99695,39800000.0
2008-02-04 11:29:00,0.99695,0.9971,0.9969,0.9971,136200000.0
2008-02-04 11:30:00,0.9971,0.9971,0.9969,0.9969,101700000.0
2008-02-04 11:31:00,0.9969,0.9972,0.9969,0.9972,248100000.0
2008-02-04 11:32:00,0.9972,0.9972,0.99705,0.9972,154700000.0
2008-02-04 11:33:00,0.9972,0.9972,0.99705,0.9972,67100000.0
2008-02-04 11:34:00,0.9972,0.9972,0.99695,0.997,233100000.0
2008-02-04 11:35:00,0.997,0.99705,0.9969,0.9969,411900000.0
2008-02-04 11:36:00,0.9969,0.99705,0.9969,0.997,191900000.0
2008-02-04 11:37:00,0.997,0.99705,0.997,0.99705,42700000.0
2008-02-04 11:38:00,0.997,0.99715,0.9969,0.99695,36700000.0
2008-02-04 11:39:00,0.99685,0.99715,0.99685,0.99715,184400000.0
2008-02-04 11:40:00,0.99715,0.99715,0.99655,0.99655,100700000.0
2008-02-04 11:41:00,0.99655,0.99665,0.9961,0.9963,92800000.0
2008-02-04 11:42:00,0.9963,0.99635,0.9963,0.99635,74600000.0
2008-02-04 11:43:00,0.99635,0.9964,0.9963,0.9963,10000000.0
2008-02-04 11:44:00,0.9963,0.99665,0.9962,0.99645,105100000.0
2008-02-04 11:45:00,0.99645,0.99645,0.9963,0.9963,5400000.0
2008-02-04 11:46:00,0.9963,0.99675,0.9963,0.99665,61000000.0
2008-02-04 11:47:00,0.99665,0.99685,0.99655,0.99665,55400000.0
2008-02-04 11:48:00,0.99665,0.9967,0.99665,0.9967,8800000.0
2008-02-04 11:49:00,0.9965,0.9965,0.9965,0.9965,67500000.0
2008-02-04 11:50:00,0.9965,0.9967,0.9965,0.99655,19400000.0
2008-02-04 11:51:00,0.99655,0.9967,0.99655,0.99655,10500000.0
2008-02-04 11:52:00,0.99655,0.9966,0.99655,0.99655,6600000.0
2008-02-04 11:53:00,0.99655,0.9966,0.9963,0.9963,33600000.0
2008-02-04 11:54:00,0.99625,0.9963,0.99625,0.9963,14600000.0
2008-02-04 11:55:00,0.9963,0.99645,0.99625,0.9964,95500000.0
2008-02-04 11:56:00,0.9964,0.99675,0.9964,0.99665,65200000.0
2008-02-04 11:57:00,0.99665,0.99685,0.99665,0.99665,119600000.0
2008-02-04 11:58:00,0.99665,0.99675,0.99665,0.9967,79600000.0
2008-02-04 11:59:00,0.9967,0.99695,0.9965,0.99695,299400001.0
2008-02-04 12:00:00,0.99695,0.99695,0.99665,0.9967,217600000.0
2008-02-04 12:01:00,0.9967,0.9967,0.99635,0.99645,181200000.0
2008-02-04 12:02:00,0.99645,0.99715,0.99635,0.99715,128600000.0
2008-02-04 12:03:00,0.99715,0.99725,0.9971,0.99715,25500000.0
2008-02-04 12:04:00,0.99715,0.9973,0.99715,0.9973,28400000.0
2008-02-04 12:05:00,0.9972,0.99725,0.9972,0.9972,55000000.0
2008-02-04 12:06:00,0.9972,0.9972,0.9971,0.9971,81900000.0
2008-02-04 12:07:00,0.9971,0.9971,0.99695,0.9971,188000000.0
2008-02-04 12:08:00,0.9971,0.9972,0.99705,0.99715,136000000.0
2008-02-04 12:09:00,0.99715,0.99715,0.99695,0.99695,52200000.0
2008-02-04 12:10:00,0.99695,0.9971,0.99695,0.9971,200000000.0
2008-02-04 12:11:00,0.9971,0.99715,0.9971,0.9971,40200000.0
2008-02-04 12:12:00,0.9971,0.9971,0.9971,0.9971,141000000.0
2008-02-04 12:13:00,0.9971,0.9972,0.9971,0.99715,30000000.0
2008-02-04 12:14:00,0.99715,0.99735,0.99715,0.99735,6500000.0
2008-02-04 12:15:00,0.99735,0.9975,0.99735,0.9974,22400000.0
2008-02-04 12:16:00,0.9974,0.99745,0.9969,0.9973,90800000.0
2008-02-04 12:17:00,0.9973,0.9973,0.9972,0.99725,207900000.0
2008-02-04 12:18:00,0.99725,0.99725,0.9966,0.9971,62200000.0
2008-02-04 12:19:00,0.9971,0.99715,0.99675,0.9968,223700000.0
2008-02-04 12:20:00,0.9968,0.99695,0.9968,0.9969,93700000.0
2008-02-04 12:21:00,0.9969,0.9969,0.99675,0.9968,233600000.0
2008-02-04 12:22:00,0.9968,0.9968,0.9967,0.9968,143200000.0
2008-02-04 12:23:00,0.9968,0.99685,0.9967,0.9967,36300000.0
2008-02-04 12:24:00,0.9967,0.997,0.99665,0.99675,26100000.0
2008-02-04 12:25:00,0.9968,0.9968,0.9967,0.9968,124899997.0
2008-02-04 12:26:00,0.9968,0.9972,0.9968,0.9971,122600000.0
2008-02-04 12:27:00,0.9971,0.99725,0.9971,0.99725,42500000.0
2008-02-04 12:28:00,0.99725,0.9974,0.99715,0.9974,37000000.0
2008-02-04 12:29:00,0.9974,0.99755,0.9974,0.9975,105600000.0
2008-02-04 12:30:00,0.9975,0.9975,0.99695,0.99705,69400000.0
2008-02-04 12:31:00,0.99705,0.99735,0.99705,0.9973,42600000.0
2008-02-04 12:32:00,0.9973,0.9974,0.9972,0.9972,12900000.0
2008-02-04 12:33:00,0.9972,0.99745,0.9972,0.99745,16800000.0
2008-02-04 12:34:00,0.99745,0.9975,0.99735,0.99745,18400000.0
2008-02-04 12:35:00,0.99745,0.99745,0.9973,0.99735,10700000.0
2008-02-04 12:36:00,0.99735,0.99745,0.99695,0.9974,122200000.0
2008-02-04 12:37:00,0.9974,0.9974,0.99685,0.9972,170000000.0
2008-02-04 12:38:00,0.9972,0.9973,0.99705,0.9973,24100000.0
2008-02-04 12:39:00,0.99735,0.99735,0.99725,0.9973,31600000.0
2008-02-04 12:40:00,0.9973,0.9973,0.9973,0.9973,96000000.0
2008-02-04 12:41:00,0.9971,0.9974,0.9968,0.99715,254700001.0
2008-02-04 12:42:00,0.9971,0.9972,0.9971,0.9972,29600000.0
2008-02-04 12:43:00,0.9972,0.9972,0.99695,0.99695,20800000.0
2008-02-04 12:44:00,0.99695,0.9971,0.99695,0.99705,43600000.0
2008-02-04 12:45:00,0.9971,0.99735,0.99705,0.9971,5800000.0
2008-02-04 12:46:00,0.9971,0.99745,0.997,0.99715,57100000.0
2008-02-04 12:47:00,0.9972,0.99725,0.9972,0.99725,7600000.0
2008-02-04 12:48:00,0.9973,0.99745,0.9972,0.9973,66600000.0
2008-02-04 12:49:00,0.9973,0.9973,0.99725,0.9973,7600000.0
2008-02-04 12:50:00,0.9972,0.9973,0.9972,0.9973,50200000.0
2008-02-04 12:51:00,0.9972,0.99745,0.9972,0.99735,457300000.0
2008-02-04 12:52:00,0.99735,0.99735,0.99715,0.9973,17000000.0
2008-02-04 12:53:00,0.9973,0.9973,0.99715,0.99725,27700000.0
2008-02-04 12:54:00,0.99735,0.9974,0.9969,0.99705,104600000.0
2008-02-04 12:55:00,0.99705,0.99725,0.997,0.99725,32800000.0
2008-02-04 12:56:00,0.99725,0.99735,0.99705,0.99705,66500000.0
2008-02-04 12:57:00,0.99705,0.99725,0.99705,0.9972,17600000.0
2008-02-04 12:58:00,0.9972,0.9976,0.9972,0.99755,32300000.0
2008-02-04 12:59:00,0.99755,0.99765,0.99755,0.99765,11300000.0
2008-02-04 13:00:00,0.99765,0.99765,0.9972,0.99755,82100000.0
2008-02-04 13:01:00,0.99755,0.99755,0.9974,0.99745,115300000.0
2008-02-04 13:02:00,0.99745,0.9975,0.9973,0.9974,70500000.0
2008-02-04 13:03:00,0.9974,0.9975,0.99735,0.9975,143700000.0
2008-02-04 13:04:00,0.9975,0.9975,0.9974,0.9974,28200000.0
2008-02-04 13:05:00,0.9974,0.9975,0.9973,0.9975,22200000.0
2008-02-04 13:06:00,0.9975,0.9975,0.99735,0.99735,21700000.0
2008-02-04 13:07:00,0.99735,0.99745,0.99735,0.9974,60600000.0
2008-02-04 13:08:00,0.99745,0.99745,0.99735,0.9974,39000000.0
2008-02-04 13:09:00,0.9974,0.99745,0.9974,0.9974,27000000.0
2008-02-04 13:10:00,0.99735,0.99745,0.9973,0.9973,48000000.0
2008-02-04 13:11:00,0.9977,0.9977,0.9974,0.9974,72700000.0
2008-02-04 13:12:00,0.9974,0.9974,0.99735,0.9974,45300000.0
2008-02-04 13:13:00,0.9974,0.9975,0.9974,0.9975,69000000.0
2008-02-04 13:14:00,0.9975,0.99765,0.9975,0.99765,9900000.0
2008-02-04 13:15:00,0.9976,0.9977,0.99755,0.9976,37100000.0
2008-02-04 13:16:00,0.9976,0.9977,0.99755,0.9977,17500000.0
2008-02-04 13:17:00,0.9978,0.9978,0.9977,0.9977,14400000.0
2008-02-04 13:18:00,0.9977,0.9977,0.9976,0.99765,417100000.0
2008-02-04 13:19:00,0.99765,0.99765,0.99755,0.99765,10900000.0
2008-02-04 13:20:00,0.99765,0.9977,0.9975,0.9975,31400000.0
2008-02-04 13:21:00,0.9975,0.9976,0.9975,0.9976,121200000.0
2008-02-04 13:22:00,0.9976,0.9978,0.9976,0.9977,32900000.0
2008-02-04 13:23:00,0.9977,0.9977,0.9975,0.99765,48600000.0
2008-02-04 13:24:00,0.99765,0.99765,0.99745,0.99765,19900000.0
2008-02-04 13:25:00,0.99765,0.99765,0.9976,0.9976,30100000.0
2008-02-04 13:26:00,0.9976,0.9976,0.9975,0.9975,204800000.0
2008-02-04 13:27:00,0.9975,0.9976,0.9975,0.9976,32100000.0
2008-02-04 13:28:00,0.9976,0.99765,0.9974,0.9976,6800000.0
2008-02-04 13:29:00,0.99765,0.99765,0.9976,0.9976,3500000.0
2008-02-04 13:30:00,0.9976,0.99765,0.99745,0.99765,23200000.0
2008-02-04 13:31:00,0.99765,0.99765,0.99745,0.9976,30600000.0
2008-02-04 13:32:00,0.9976,0.9976,0.9975,0.9975,76100000.0
2008-02-04 13:33:00,0.99765,0.99805,0.99765,0.99785,60500000.0
2008-02-04 13:34:00,0.99795,0.9982,0.9979,0.9979,62700000.0
2008-02-04 13:35:00,0.99795,0.99835,0.99795,0.99835,28800000.0
2008-02-04 13:36:00,0.99835,0.9986,0.9982,0.9985,35500000.0
2008-02-04 13:37:00,0.9985,0.99865,0.9985,0.99855,11600000.0
2008-02-04 13:38:00,0.99845,0.9987,0.99845,0.9986,41100000.0
2008-02-04 13:39:00,0.9986,0.99905,0.9986,0.999,52200000.0
2008-02-04 13:40:00,0.999,0.9992,0.999,0.9991,28900000.0
2008-02-04 13:41:00,0.9991,0.9992,0.99875,0.99875,13900000.0
2008-02-04 13:42:00,0.99875,0.9988,0.99845,0.99845,222800000.0
2008-02-04 13:43:00,0.99845,0.99885,0.99845,0.9987,388800002.0
2008-02-04 13:44:00,0.9987,0.9987,0.9986,0.9986,7400000.0
2008-02-04 13:45:00,0.9986,0.99865,0.99855,0.99855,50500000.0
2008-02-04 13:46:00,0.9986,0.9986,0.99845,0.9986,42800000.0
2008-02-04 13:47:00,0.9986,0.9986,0.9985,0.99855,58700000.0
2008-02-04 13:48:00,0.99855,0.9986,0.99855,0.9986,18200000.0
2008-02-04 13:49:00,0.99855,0.99865,0.99855,0.99855,6400000.0
2008-02-04 13:50:00,0.9986,0.99865,0.9986,0.9986,17000000.0
2008-02-04 13:51:00,0.9986,0.9986,0.99855,0.9986,15500000.0
2008-02-04 13:52:00,0.9984,0.9986,0.9984,0.9986,8500000.0
2008-02-04 13:53:00,0.9984,0.9985,0.9984,0.9985,65000000.0
2008-02-04 13:54:00,0.9985,0.99865,0.9985,0.99855,160000000.0
2008-02-04 13:55:00,0.99855,0.9986,0.9985,0.99855,69600000.0
2008-02-04 13:56:00,0.99855,0.99885,0.99855,0.9988,70800000.0
2008-02-04 13:57:00,0.9988,0.9988,0.9985,0.9985,54500000.0
2008-02-04 13:58:00,0.9985,0.99875,0.9984,0.9985,92000000.0
2008-02-04 13:59:00,0.9985,0.99855,0.9984,0.99845,27500000.0
2008-02-04 14:00:00,0.99845,0.99905,0.9984,0.99905,77000000.0
2008-02-04 14:01:00,0.99905,0.99905,0.99895,0.99895,13400000.0
2008-02-04 14:02:00,0.9989,0.9989,0.99875,0.9989,22700000.0
2008-02-04 14:03:00,0.9989,0.99895,0.99885,0.99885,16300000.0
2008-02-04 14:04:00,0.99885,0.99925,0.99885,0.99915,34200000.0
2008-02-04 14:05:00,0.99915,0.99915,0.9991,0.99915,13000000.0
2008-02-04 14:06:00,0.99915,0.99925,0.9991,0.9992,6100000.0
2008-02-04 14:07:00,0.9992,0.99955,0.9991,0.9993,161000000.0
2008-02-04 14:08:00,0.9993,0.9993,0.99915,0.99915,23400000.0
2008-02-04 14:09:00,0.99915,0.9992,0.9989,0.999,33500000.0
2008-02-04 14:10:00,0.999,0.9993,0.999,0.99915,37000000.0
2008-02-04 14:11:00,0.99915,0.99935,0.99915,0.9993,66700000.0
2008-02-04 14:12:00,0.9993,0.9994,0.9992,0.9992,31000000.0
2008-02-04 14:13:00,0.9992,0.9992,0.99915,0.99915,36600000.0
2008-02-04 14:14:00,0.99915,0.99915,0.9989,0.99915,59000000.0
2008-02-04 14:15:00,0.99915,0.99925,0.9989,0.99915,79200000.0
2008-02-04 14:16:00,0.99915,0.99965,0.9991,0.9994,64900000.0
2008-02-04 14:17:00,0.9994,0.99945,0.9993,0.99945,59500000.0
2008-02-04 14:18:00,0.9995,0.9995,0.9993,0.99935,24300000.0
2008-02-04 14:19:00,0.9994,0.9997,0.99935,0.9995,76800000.0
2008-02-04 14:20:00,0.9995,1.0008,0.99935,1.0005,133800000.0
2008-02-04 14:21:00,1.0005,1.00145,1.0005,1.0005,253649999.0
2008-02-04 14:22:00,1.0005,1.00095,1.0004,1.0007,310800000.0
2008-02-04 14:23:00,1.0007,1.0008,1.0006,1.0008,198000000.0
2008-02-04 14:24:00,1.0008,1.0008,1.0006,1.0006,166600000.0
2008-02-04 14:25:00,1.0006,1.0006,1.0005,1.00055,124400000.0
2008-02-04 14:26:00,1.00055,1.0007,1.0005,1.0006,64300000.0
2008-02-04 14:27:00,1.0006,1.0009,1.0006,1.0007,64800000.0
2008-02-04 14:28:00,1.0007,1.0007,1.0005,1.0006,171600000.0
2008-02-04 14:29:00,1.0007,1.0007,1.00055,1.0006,72900000.0
2008-02-04 14:30:00,1.0006,1.001,1.00055,1.00075,111200000.0
2008-02-04 14:31:00,1.00075,1.0008,1.00045,1.00045,138700000.0
2008-02-04 14:32:00,1.00045,1.00045,1.00045,1.00045,257900000.0
2008-02-04 14:33:00,1.00045,1.0005,1.00035,1.00035,215300000.0
2008-02-04 14:34:00,1.00035,1.00035,0.99965,0.99995,421099997.0
2008-02-04 14:35:00,0.99995,1.00005,0.99995,0.99995,220400000.0
2008-02-04 14:36:00,0.99995,1.00005,0.99995,0.99995,168400000.0
2008-02-04 14:37:00,0.99995,1.0001,0.99995,0.99995,202300000.0
2008-02-04 14:38:00,0.99995,0.99995,0.99965,0.99975,245199999.0
2008-02-04 14:39:00,0.99975,0.99995,0.99965,0.99995,145200000.0
2008-02-04 14:40:00,0.99995,0.99995,0.9999,0.99995,17200000.0
2008-02-04 14:41:00,0.99995,0.99995,0.9998,0.99985,181500000.0
2008-02-04 14:42:00,0.99985,0.99985,0.99985,0.99985,198700000.0
2008-02-04 14:43:00,0.99985,0.99985,0.99975,0.9998,66400000.0
2008-02-04 14:44:00,0.99975,0.99975,0.99975,0.99975,140500000.0
2008-02-04 14:45:00,0.99975,0.99975,0.99945,0.9995,309600000.0
2008-02-04 14:46:00,0.9995,0.9995,0.99915,0.99915,441700000.0
2008-02-04 14:47:00,0.9992,0.99945,0.99915,0.9992,331900001.0
2008-02-04 14:48:00,0.9992,0.9992,0.9991,0.99915,218200000.0
2008-02-04 14:49:00,0.99915,0.9996,0.99915,0.9994,218900000.0
2008-02-04 14:50:00,0.9994,0.99955,0.9994,0.99955,57800000.0
2008-02-04 14:51:00,0.9996,0.99965,0.9996,0.99965,36800000.0
2008-02-04 14:52:00,0.99965,0.9997,0.9995,0.9997,94800000.0
2008-02-04 14:53:00,0.9997,0.9998,0.9997,0.99975,124700000.0
2008-02-04 14:54:00,0.9998,0.99985,0.9998,0.9998,40100000.0
2008-02-04 14:55:00,0.9998,0.9998,0.9997,0.99975,73300000.0
2008-02-04 14:56:00,0.99975,1.00035,0.99965,1.00025,329600000.0
2008-02-04 14:57:00,1.00025,1.00025,0.99985,1.00005,297500000.0
2008-02-04 14:58:00,1.00005,1.00055,0.99975,1.0003,265300000.0
2008-02-04 14:59:00,1.00045,1.0005,1.0,1.00025,65800000.0
2008-02-04 15:00:00,1.00025,1.0006,1.0,1.00055,104400000.0
2008-02-04 15:01:00,1.00055,1.00055,0.99995,1.0,141000000.0
2008-02-04 15:02:00,1.0,1.00015,0.99955,0.99955,110200000.0
2008-02-04 15:03:00,0.99955,0.99975,0.99955,0.99975,20100000.0
2008-02-04 15:04:00,0.99975,0.99985,0.99975,0.99975,20500000.0
2008-02-04 15:05:00,0.99975,0.99975,0.99955,0.99955,71500000.0
2008-02-04 15:06:00,0.99955,0.99955,0.99935,0.9995,109000000.0
2008-02-04 15:07:00,0.9995,0.9997,0.99945,0.9997,121700000.0
2008-02-04 15:08:00,0.99965,0.9998,0.99945,0.99955,374400000.0
2008-02-04 15:09:00,0.99955,0.9996,0.99925,0.9993,276300002.0
2008-02-04 15:10:00,0.9994,0.99985,0.9993,0.99985,233400001.0
2008-02-04 15:11:00,0.99985,0.99985,0.9993,0.9995,249900000.0
2008-02-04 15:12:00,0.9995,0.9997,0.9995,0.99955,50500000.0
2008-02-04 15:13:00,0.99955,0.99955,0.99935,0.99945,359199992.0
2008-02-04 15:14:00,0.99955,0.99955,0.99945,0.99955,56000000.0
2008-02-04 15:15:00,0.99945,0.9995,0.9991,0.9992,428700000.0
2008-02-04 15:16:00,0.9992,0.99935,0.99905,0.99905,138400000.0
2008-02-04 15:17:00,0.99905,0.99915,0.99905,0.9991,85700000.0
2008-02-04 15:18:00,0.9991,0.99915,0.99895,0.99895,65100000.0
2008-02-04 15:19:00,0.99895,0.99895,0.99855,0.9986,171300000.0
2008-02-04 15:20:00,0.9986,0.99865,0.99855,0.99855,103400000.0
2008-02-04 15:21:00,0.99855,0.99855,0.998,0.99805,153200000.0
2008-02-04 15:22:00,0.99805,0.9981,0.9974,0.9975,343900000.0
2008-02-04 15:23:00,0.99735,0.9974,0.9967,0.9973,406350000.0
2008-02-04 15:24:00,0.9973,0.9973,0.9972,0.99725,477200000.0
2008-02-04 15:25:00,0.99725,0.99745,0.99705,0.99745,541600000.0
2008-02-04 15:26:00,0.99745,0.99795,0.99745,0.99775,137200000.0
2008-02-04 15:27:00,0.99775,0.9978,0.99755,0.99765,340300001.0
2008-02-04 15:28:00,0.99765,0.99795,0.9976,0.9978,236400001.0
2008-02-04 15:29:00,0.9978,0.99805,0.9978,0.998,120500000.0
2008-02-04 15:30:00,0.998,0.9981,0.99775,0.99775,133500000.0
2008-02-04 15:31:00,0.99775,0.99785,0.9975,0.9975,231599999.0
2008-02-04 15:32:00,0.99755,0.99765,0.99745,0.9975,142700000.0
2008-02-04 15:33:00,0.9977,0.99785,0.99755,0.9978,114000000.0
2008-02-04 15:34:00,0.9978,0.9979,0.99745,0.99755,181900000.0
2008-02-04 15:35:00,0.99755,0.99775,0.99745,0.99755,137000000.0
2008-02-04 15:36:00,0.99755,0.99755,0.99725,0.99735,79400000.0
2008-02-04 15:37:00,0.99735,0.99735,0.99645,0.9965,233400000.0
2008-02-04 15:38:00,0.9965,0.99675,0.99605,0.9967,343200000.0
2008-02-04 15:39:00,0.9967,0.997,0.99645,0.9968,269100000.0
2008-02-04 15:40:00,0.9968,0.99685,0.9967,0.99675,131500000.0
2008-02-04 15:41:00,0.99675,0.9968,0.99655,0.9968,123500000.0
2008-02-04 15:42:00,0.9968,0.9968,0.99675,0.9968,35700000.0
2008-02-04 15:43:00,0.99675,0.99685,0.99675,0.99685,94400000.0
2008-02-04 15:44:00,0.99685,0.99685,0.9967,0.99675,46700000.0
2008-02-04 15:45:00,0.99675,0.9968,0.99675,0.99675,76800000.0
2008-02-04 15:46:00,0.99675,0.99695,0.99675,0.99685,225700000.0
2008-02-04 15:47:00,0.99685,0.9969,0.99675,0.99675,103500000.0
2008-02-04 15:48:00,0.99675,0.99685,0.9967,0.99685,112600000.0
2008-02-04 15:49:00,0.99685,0.997,0.99665,0.997,91300000.0
2008-02-04 15:50:00,0.997,0.99745,0.99695,0.99735,112700000.0
2008-02-04 15:51:00,0.99735,0.9974,0.99675,0.9968,221900000.0
2008-02-04 15:52:00,0.9968,0.9968,0.9962,0.99635,72400000.0
2008-02-04 15:53:00,0.9964,0.9966,0.99635,0.9966,33700000.0
2008-02-04 15:54:00,0.9966,0.9969,0.99655,0.99685,107800000.0
2008-02-04 15:55:00,0.99685,0.9969,0.99665,0.99675,221200000.0
2008-02-04 15:56:00,0.99675,0.9968,0.99665,0.99665,114300000.0
2008-02-04 15:57:00,0.99665,0.99665,0.99645,0.9965,45100000.0
2008-02-04 15:58:00,0.99655,0.99655,0.99625,0.9965,85100000.0
2008-02-04 15:59:00,0.9965,0.99655,0.9962,0.99625,119500000.0
2008-02-04 16:00:00,0.99625,0.9965,0.99625,0.9964,434100000.0
2008-02-04 16:01:00,0.9964,0.9969,0.9964,0.9969,544200000.0
2008-02-04 16:02:00,0.9969,0.9969,0.99685,0.99685,289700000.0
2008-02-04 16:03:00,0.99685,0.99695,0.9966,0.9967,232400000.0
2008-02-04 16:04:00,0.9967,0.99695,0.9966,0.99685,128500000.0
2008-02-04 16:05:00,0.99685,0.99695,0.9966,0.9969,147000000.0
2008-02-04 16:06:00,0.99685,0.9972,0.99685,0.99695,205500000.0
2008-02-04 16:07:00,0.99695,0.997,0.9968,0.99685,191200000.0
2008-02-04 16:08:00,0.99685,0.99685,0.99655,0.99655,65200000.0
2008-02-04 16:09:00,0.99655,0.99655,0.99605,0.99615,172700000.0
2008-02-04 16:10:00,0.99615,0.9964,0.9961,0.9963,480000003.0
2008-02-04 16:11:00,0.9963,0.9964,0.9962,0.9963,701700000.0
2008-02-04 16:12:00,0.9963,0.9963,0.9962,0.99625,420400003.0
2008-02-04 16:13:00,0.99625,0.99625,0.99605,0.99605,622100000.0
2008-02-04 16:14:00,0.99605,0.99625,0.99605,0.99605,229600000.0
2008-02-04 16:15:00,0.99605,0.9963,0.99605,0.9962,302800000.0
2008-02-04 16:16:00,0.9962,0.99625,0.99615,0.99625,241300000.0
2008-02-04 16:17:00,0.99625,0.99685,0.99625,0.99675,313500000.0
2008-02-04 16:18:00,0.9968,0.9969,0.99595,0.99595,455100001.0
2008-02-04 16:19:00,0.99595,0.9962,0.99585,0.99595,392700000.0
2008-02-04 16:20:00,0.996,0.996,0.9957,0.99575,167800000.0
2008-02-04 16:21:00,0.99585,0.996,0.99575,0.99575,106500000.0
2008-02-04 16:22:00,0.99575,0.9958,0.99565,0.99575,79900000.0
2008-02-04 16:23:00,0.9958,0.9958,0.9955,0.9956,94700000.0
2008-02-04 16:24:00,0.9956,0.99585,0.9956,0.99585,70900000.0
2008-02-04 16:25:00,0.99585,0.99595,0.99585,0.9959,295900000.0
2008-02-04 16:26:00,0.9959,0.99625,0.9959,0.99625,50000000.0
2008-02-04 16:27:00,0.99625,0.99635,0.99615,0.99625,171600000.0
2008-02-04 16:28:00,0.99625,0.99625,0.9959,0.99605,119500000.0
2008-02-04 16:29:00,0.996,0.99605,0.99595,0.99595,216700000.0
2008-02-04 16:30:00,0.99595,0.9961,0.99595,0.9961,193400000.0
2008-02-04 16:31:00,0.9961,0.99635,0.9961,0.99625,210500000.0
2008-02-04 16:32:00,0.99625,0.99635,0.99625,0.99635,134300000.0
2008-02-04 16:33:00,0.99635,0.99665,0.99635,0.9966,203800000.0
2008-02-04 16:34:00,0.9966,0.99665,0.99655,0.9966,170500000.0
2008-02-04 16:35:00,0.9966,0.99675,0.9966,0.9966,63100000.0
2008-02-04 16:36:00,0.9966,0.99675,0.99655,0.99655,76200000.0
2008-02-04 16:37:00,0.99655,0.99665,0.99635,0.99635,67500000.0
2008-02-04 16:38:00,0.9963,0.99645,0.99625,0.99645,59600000.0
2008-02-04 16:39:00,0.99645,0.9965,0.99625,0.9964,108000000.0
2008-02-04 16:40:00,0.9964,0.9968,0.9964,0.9968,137700000.0
2008-02-04 16:41:00,0.9968,0.9968,0.99655,0.9966,111500000.0
2008-02-04 16:42:00,0.9966,0.9966,0.99655,0.9966,74800000.0
2008-02-04 16:43:00,0.9966,0.9966,0.996,0.9961,110000000.0
2008-02-04 16:44:00,0.9961,0.9961,0.9958,0.99595,227900000.0
2008-02-04 16:45:00,0.99595,0.99595,0.99565,0.9957,134600000.0
2008-02-04 16:46:00,0.9957,0.99605,0.99565,0.99605,101900000.0
2008-02-04 16:47:00,0.99605,0.99635,0.996,0.9963,122700000.0
2008-02-04 16:48:00,0.9963,0.9963,0.9962,0.9963,62100000.0
2008-02-04 16:49:00,0.9963,0.9963,0.9962,0.99625,75600000.0
2008-02-04 16:50:00,0.99625,0.9963,0.99615,0.99625,88800000.0
2008-02-04 16:51:00,0.99625,0.9965,0.99625,0.99645,145200000.0
2008-02-04 16:52:00,0.99645,0.99655,0.99585,0.99585,283800000.0
2008-02-04 16:53:00,0.99585,0.9962,0.99585,0.99605,204600000.0
2008-02-04 16:54:00,0.99605,0.99605,0.9952,0.9952,202400000.0
2008-02-04 16:55:00,0.9952,0.99535,0.99505,0.9952,405300000.0
2008-02-04 16:56:00,0.9952,0.99545,0.99505,0.9951,289200001.0
2008-02-04 16:57:00,0.9951,0.99535,0.99505,0.99515,285400000.0
2008-02-04 16:58:00,0.99515,0.99545,0.99485,0.9953,281600000.0
2008-02-04 16:59:00,0.9953,0.99535,0.99485,0.99495,204400000.0
2008-02-04 17:00:00,0.99505,0.99595,0.99505,0.99575,424800000.0
2008-02-04 17:01:00,0.99575,0.9961,0.99575,0.99595,80300000.0
2008-02-04 17:02:00,0.99595,0.99605,0.99595,0.99605,158200000.0
2008-02-04 17:03:00,0.99605,0.9961,0.99605,0.99605,21100000.0
2008-02-04 17:04:00,0.99605,0.99605,0.9952,0.9952,123800000.0
2008-02-04 17:05:00,0.9952,0.99525,0.99485,0.9949,85300001.0
2008-02-04 17:06:00,0.9949,0.99495,0.99485,0.9949,38000000.0
2008-02-04 17:07:00,0.9949,0.995,0.99485,0.995,42100000.0
2008-02-04 17:08:00,0.995,0.99535,0.995,0.99525,46500000.0
2008-02-04 17:09:00,0.99525,0.99545,0.9951,0.9952,102000000.0
2008-02-04 17:10:00,0.9952,0.9952,0.995,0.99505,125100000.0
2008-02-04 17:11:00,0.99505,0.99515,0.99485,0.99485,67900000.0
2008-02-04 17:12:00,0.99485,0.9949,0.99415,0.99415,185000000.0
2008-02-04 17:13:00,0.99415,0.9946,0.99375,0.9945,509900000.0
2008-02-04 17:14:00,0.9945,0.99465,0.99445,0.99455,471800000.0
2008-02-04 17:15:00,0.99455,0.9946,0.9945,0.99455,32400000.0
2008-02-04 17:16:00,0.99455,0.99455,0.99435,0.9945,137300000.0
2008-02-04 17:17:00,0.9945,0.9947,0.9944,0.9947,320200000.0
2008-02-04 17:18:00,0.9947,0.9947,0.9947,0.9947,169500000.0
2008-02-04 17:19:00,0.9947,0.9948,0.9946,0.9947,124500000.0
2008-02-04 17:20:00,0.9947,0.9947,0.99465,0.99465,28000000.0
2008-02-04 17:21:00,0.99465,0.9948,0.99445,0.9945,53200000.0
2008-02-04 17:22:00,0.99445,0.9945,0.9943,0.99435,41900000.0
2008-02-04 17:23:00,0.9944,0.9944,0.9942,0.99435,47400000.0
2008-02-04 17:24:00,0.99435,0.9944,0.9939,0.994,93500000.0
2008-02-04 17:25:00,0.994,0.99465,0.99385,0.9942,205700000.0
2008-02-04 17:26:00,0.9942,0.9945,0.994,0.9945,190900000.0
2008-02-04 17:27:00,0.9945,0.99485,0.9944,0.99465,370100000.0
2008-02-04 17:28:00,0.99465,0.99485,0.99465,0.99485,61800000.0
2008-02-04 17:29:00,0.99485,0.99485,0.9947,0.99485,102000000.0
2008-02-04 17:30:00,0.99485,0.99525,0.9948,0.9952,123800000.0
2008-02-04 17:31:00,0.99525,0.99535,0.9948,0.99485,126000000.0
2008-02-04 17:32:00,0.99485,0.9953,0.99475,0.99525,96600000.0
2008-02-04 17:33:00,0.9952,0.9952,0.995,0.995,106200000.0
2008-02-04 17:34:00,0.995,0.9954,0.99485,0.9954,176500000.0
2008-02-04 17:35:00,0.9954,0.996,0.9953,0.9958,108200000.0
2008-02-04 17:36:00,0.99575,0.99615,0.99575,0.99615,52700000.0
2008-02-04 17:37:00,0.99615,0.9964,0.99605,0.99615,238200000.0
2008-02-04 17:38:00,0.99615,0.99615,0.9958,0.9958,81500000.0
2008-02-04 17:39:00,0.9958,0.9958,0.99525,0.9956,87200000.0
2008-02-04 17:40:00,0.9956,0.99575,0.9956,0.99575,39100000.0
2008-02-04 17:41:00,0.99575,0.9958,0.99535,0.99535,61700000.0
2008-02-04 17:42:00,0.99535,0.99545,0.99535,0.99545,24200000.0
2008-02-04 17:43:00,0.99545,0.99545,0.99515,0.99515,81000000.0
2008-02-04 17:44:00,0.99515,0.99555,0.99505,0.99535,51000000.0
2008-02-04 17:45:00,0.99535,0.99535,0.99525,0.99535,22800000.0
2008-02-04 17:46:00,0.99535,0.9954,0.99525,0.99525,80800000.0
2008-02-04 17:47:00,0.99525,0.99545,0.99515,0.99515,188800000.0
2008-02-04 17:48:00,0.99515,0.99535,0.99515,0.9953,40200000.0
2008-02-04 17:49:00,0.9953,0.9953,0.9948,0.99505,93100000.0
2008-02-04 17:50:00,0.99505,0.99565,0.995,0.99545,109300000.0
2008-02-04 17:51:00,0.99545,0.99575,0.9954,0.99565,121200000.0
2008-02-04 17:52:00,0.99565,0.99565,0.99545,0.99545,50800000.0
2008-02-04 17:53:00,0.99545,0.9955,0.9953,0.9955,52000000.0
2008-02-04 17:54:00,0.9955,0.9955,0.99525,0.99525,48000000.0
2008-02-04 17:55:00,0.99525,0.99545,0.99525,0.99545,40800000.0
2008-02-04 17:56:00,0.99545,0.99565,0.9954,0.9954,61700000.0
2008-02-04 17:57:00,0.9954,0.99555,0.9953,0.9954,64400000.0
2008-02-04 17:58:00,0.9955,0.99555,0.99535,0.9954,55300000.0
2008-02-04 17:59:00,0.9954,0.9956,0.99515,0.9953,75100000.0
2008-02-04 18:00:00,0.9953,0.9957,0.9952,0.9957,66800000.0
2008-02-04 18:01:00,0.9957,0.99605,0.99555,0.9956,130700000.0
2008-02-04 18:02:00,0.9956,0.99565,0.99545,0.99555,162800000.0
2008-02-04 18:03:00,0.99555,0.99555,0.99555,0.99555,785300000.0
2008-02-04 18:04:00,0.99555,0.99565,0.99555,0.99565,162300000.0
2008-02-04 18:05:00,0.99575,0.99575,0.99565,0.99565,43400000.0
2008-02-04 18:06:00,0.99565,0.99575,0.99555,0.9956,169500000.0
2008-02-04 18:07:00,0.9956,0.99575,0.99555,0.9956,52700000.0
2008-02-04 18:08:00,0.9956,0.9956,0.99555,0.99555,35600000.0
2008-02-04 18:09:00,0.99555,0.9956,0.9948,0.9951,135500000.0
2008-02-04 18:10:00,0.9951,0.99555,0.9951,0.99545,133700000.0
2008-02-04 18:11:00,0.99545,0.9955,0.9951,0.99515,118700000.0
2008-02-04 18:12:00,0.99515,0.99525,0.9948,0.995,89500000.0
2008-02-04 18:13:00,0.995,0.995,0.9947,0.9948,125600000.0
2008-02-04 18:14:00,0.9948,0.9948,0.9947,0.9948,156600000.0
2008-02-04 18:15:00,0.9948,0.99485,0.99475,0.99475,48000000.0
2008-02-04 18:16:00,0.9947,0.99475,0.9945,0.99475,83400000.0
2008-02-04 18:17:00,0.9948,0.99505,0.9948,0.99495,133500000.0
2008-02-04 18:18:00,0.99495,0.99515,0.99495,0.99495,109200000.0
2008-02-04 18:19:00,0.99495,0.9951,0.99495,0.99505,89900000.0
2008-02-04 18:20:00,0.99505,0.99555,0.99505,0.99555,170100000.0
2008-02-04 18:21:00,0.99555,0.99555,0.995,0.99505,149600000.0
2008-02-04 18:22:00,0.99505,0.9952,0.995,0.99505,109100000.0
2008-02-04 18:23:00,0.99505,0.99505,0.9943,0.99485,170500000.0
2008-02-04 18:24:00,0.99485,0.9951,0.99485,0.995,321500000.0
2008-02-04 18:25:00,0.995,0.995,0.9948,0.9948,165900000.0
2008-02-04 18:26:00,0.9948,0.9948,0.994,0.994,119000000.0
2008-02-04 18:27:00,0.994,0.99475,0.994,0.99465,104000000.0
2008-02-04 18:28:00,0.99465,0.99475,0.9946,0.9946,49300000.0
2008-02-04 18:29:00,0.99455,0.99465,0.99455,0.99465,29200000.0
2008-02-04 18:30:00,0.99465,0.99465,0.9944,0.9944,78100000.0
2008-02-04 18:31:00,0.9944,0.9945,0.99435,0.99435,23200000.0
2008-02-04 18:32:00,0.99425,0.9944,0.99425,0.99435,36000000.0
2008-02-04 18:33:00,0.99435,0.9944,0.99425,0.99435,31600000.0
2008-02-04 18:34:00,0.99425,0.9945,0.99425,0.9944,74100000.0
2008-02-04 18:35:00,0.9944,0.9945,0.9944,0.9945,49400000.0
2008-02-04 18:36:00,0.99455,0.9947,0.99455,0.9946,88200000.0
2008-02-04 18:37:00,0.9946,0.9946,0.99345,0.9937,224400000.0
2008-02-04 18:38:00,0.9937,0.99375,0.9936,0.99365,132300000.0
2008-02-04 18:39:00,0.99365,0.99375,0.9936,0.9937,123600000.0
2008-02-04 18:40:00,0.9937,0.99385,0.9937,0.99375,114500000.0
2008-02-04 18:41:00,0.99375,0.9938,0.9932,0.9932,139800000.0
2008-02-04 18:42:00,0.9932,0.994,0.9932,0.99395,269799999.0
2008-02-04 18:43:00,0.994,0.994,0.9936,0.9937,234700000.0
2008-02-04 18:44:00,0.9937,0.99375,0.99355,0.99375,193600000.0
2008-02-04 18:45:00,0.99375,0.99385,0.99375,0.9938,60500000.0
2008-02-04 18:46:00,0.9938,0.99385,0.9937,0.9937,41400000.0
2008-02-04 18:47:00,0.9937,0.99385,0.9936,0.9936,133900000.0
2008-02-04 18:48:00,0.9936,0.9939,0.9936,0.9939,116400000.0
2008-02-04 18:49:00,0.9939,0.99425,0.9939,0.99405,124700000.0
2008-02-04 18:50:00,0.99395,0.994,0.9937,0.9937,276600000.0
2008-02-04 18:51:00,0.9937,0.99375,0.99365,0.99375,126500000.0
2008-02-04 18:52:00,0.99375,0.9938,0.9935,0.99355,72900000.0
2008-02-04 18:53:00,0.99355,0.99365,0.9935,0.9935,63200000.0
2008-02-04 18:54:00,0.9935,0.9936,0.9933,0.99335,100500000.0
2008-02-04 18:55:00,0.99335,0.9935,0.99335,0.9935,238400000.0
2008-02-04 18:56:00,0.9935,0.9935,0.993,0.993,128300000.0
2008-02-04 18:57:00,0.993,0.9931,0.993,0.99305,52400000.0
2008-02-04 18:58:00,0.99305,0.9932,0.99305,0.9931,87000000.0
2008-02-04 18:59:00,0.9931,0.9934,0.9928,0.9928,155600000.0
2008-02-04 19:00:00,0.9928,0.99345,0.9928,0.99345,219400000.0
2008-02-04 19:01:00,0.99345,0.99365,0.9934,0.99365,137200000.0
2008-02-04 19:02:00,0.99365,0.99365,0.9936,0.99365,77800000.0
2008-02-04 19:03:00,0.99365,0.99395,0.9936,0.9938,234100000.0
2008-02-04 19:04:00,0.99375,0.99395,0.9937,0.9937,182500000.0
2008-02-04 19:05:00,0.9937,0.99395,0.9937,0.9938,99889004.0
2008-02-04 19:06:00,0.9938,0.9938,0.9937,0.9938,82300000.0
2008-02-04 19:07:00,0.9938,0.9939,0.9937,0.9938,170600000.0
2008-02-04 19:08:00,0.9938,0.994,0.9937,0.994,166300000.0
2008-02-04 19:09:00,0.994,0.9942,0.9939,0.9941,132200000.0
2008-02-04 19:10:00,0.9941,0.99455,0.9941,0.9943,164200000.0
2008-02-04 19:11:00,0.9943,0.9944,0.9941,0.9942,113300000.0
2008-02-04 19:12:00,0.9942,0.9944,0.9942,0.9943,82300000.0
2008-02-04 19:13:00,0.9943,0.9944,0.99375,0.9939,150000000.0
2008-02-04 19:14:00,0.9939,0.99415,0.9939,0.99415,126400000.0
2008-02-04 19:15:00,0.99415,0.9942,0.99405,0.99405,57800000.0
2008-02-04 19:16:00,0.99405,0.99405,0.99405,0.99405,10000000.0
2008-02-04 19:17:00,0.99395,0.99395,0.9938,0.99385,96800000.0
2008-02-04 19:18:00,0.99385,0.99385,0.99385,0.99385,73200000.0
2008-02-04 19:19:00,0.99385,0.99385,0.9936,0.9936,102800000.0
2008-02-04 19:20:00,0.9936,0.9938,0.9936,0.9938,82600000.0
2008-02-04 19:21:00,0.99375,0.9943,0.99375,0.9943,146300000.0
2008-02-04 19:22:00,0.9943,0.99455,0.99425,0.99455,208100000.0
2008-02-04 19:23:00,0.99455,0.99455,0.9943,0.9943,98800000.0
2008-02-04 19:24:00,0.99435,0.99435,0.9941,0.9941,96100000.0
2008-02-04 19:25:00,0.9941,0.9943,0.9941,0.9943,99400000.0
2008-02-04 19:26:00,0.9943,0.99435,0.99425,0.99435,43800000.0
2008-02-04 19:27:00,0.99435,0.99445,0.99425,0.9943,90500000.0
2008-02-04 19:28:00,0.9943,0.99435,0.9943,0.9943,26300000.0
2008-02-04 19:29:00,0.9943,0.99455,0.9943,0.99455,89000000.0
2008-02-04 19:30:00,0.99455,0.9949,0.99455,0.9949,157700000.0
2008-02-04 19:31:00,0.9951,0.9952,0.9949,0.9949,145200000.0
2008-02-04 19:32:00,0.99485,0.99485,0.9946,0.9948,142500000.0
2008-02-04 19:33:00,0.9948,0.9948,0.9943,0.9944,126800000.0
2008-02-04 19:34:00,0.9944,0.99445,0.9941,0.99415,118500000.0
2008-02-04 19:35:00,0.99415,0.9942,0.9941,0.9941,42900000.0
2008-02-04 19:36:00,0.9941,0.99415,0.9941,0.9941,33700000.0
2008-02-04 19:37:00,0.9941,0.9942,0.9941,0.99415,69200000.0
2008-02-04 19:38:00,0.99415,0.9944,0.99415,0.99435,121600000.0
2008-02-04 19:39:00,0.99435,0.99435,0.9942,0.99425,129500000.0
2008-02-04 19:40:00,0.99425,0.99425,0.9942,0.9942,122400000.0
2008-02-04 19:41:00,0.9942,0.9943,0.9942,0.9943,101800000.0
2008-02-04 19:42:00,0.9943,0.9944,0.9943,0.9944,41100000.0
2008-02-04 19:43:00,0.9944,0.9944,0.99435,0.99435,79600000.0
2008-02-04 19:44:00,0.99435,0.99455,0.99435,0.99455,86500000.0
2008-02-04 19:45:00,0.99455,0.9946,0.9942,0.9942,213800000.0
2008-02-04 19:46:00,0.9942,0.99465,0.9942,0.99455,120200000.0
2008-02-04 19:47:00,0.99455,0.99475,0.99445,0.99445,107000000.0
2008-02-04 19:48:00,0.99445,0.99445,0.99405,0.9941,161700000.0
2008-02-04 19:49:00,0.9941,0.9941,0.99385,0.9939,132800000.0
2008-02-04 19:50:00,0.9939,0.994,0.9939,0.994,34000000.0
2008-02-04 19:51:00,0.994,0.9942,0.9939,0.9939,184200000.0
2008-02-04 19:52:00,0.9939,0.9941,0.99385,0.99405,133200000.0
2008-02-04 19:53:00,0.99405,0.99405,0.994,0.994,39700000.0
2008-02-04 19:54:00,0.994,0.99405,0.994,0.994,16200000.0
2008-02-04 19:55:00,0.994,0.99415,0.994,0.99405,149300000.0
2008-02-04 19:56:00,0.99405,0.99405,0.99395,0.99395,62800000.0
2008-02-04 19:57:00,0.99395,0.99405,0.99395,0.99405,92600000.0
2008-02-04 19:58:00,0.99405,0.9941,0.994,0.9941,19900000.0
2008-02-04 19:59:00,0.99405,0.99425,0.99405,0.99425,55700000.0
2008-02-04 20:00:00,0.99425,0.99435,0.9941,0.99415,72400000.0
2008-02-04 20:01:00,0.99425,0.9944,0.99425,0.9944,20000000.0
2008-02-04 20:02:00,0.9944,0.9944,0.994,0.994,172600000.0
2008-02-04 20:03:00,0.994,0.994,0.99375,0.9938,86900000.0
2008-02-04 20:04:00,0.9938,0.9938,0.99375,0.9938,120800000.0
2008-02-04 20:05:00,0.9938,0.9942,0.9938,0.99415,121500000.0
2008-02-04 20:06:00,0.99415,0.9942,0.99405,0.9942,79400000.0
2008-02-04 20:07:00,0.9942,0.9942,0.99415,0.9942,43300000.0
2008-02-04 20:08:00,0.9942,0.9944,0.9942,0.9943,136600000.0
2008-02-04 20:09:00,0.9943,0.9943,0.9941,0.9941,88100000.0
2008-02-04 20:10:00,0.9941,0.9941,0.99375,0.9938,233600000.0
2008-02-04 20:11:00,0.9938,0.994,0.9938,0.99395,140500000.0
2008-02-04 20:12:00,0.99395,0.99395,0.9938,0.99385,78600000.0
2008-02-04 20:13:00,0.99385,0.99385,0.99385,0.99385,27400000.0
2008-02-04 20:14:00,0.99385,0.9939,0.99385,0.99385,52100000.0
2008-02-04 20:15:00,0.99385,0.9939,0.99385,0.9939,119000000.0
2008-02-04 20:16:00,0.9939,0.994,0.99385,0.9939,81700000.0
2008-02-04 20:17:00,0.9939,0.9939,0.9939,0.9939,39800000.0
2008-02-04 20:18:00,0.99385,0.99405,0.99385,0.994,121200000.0
2008-02-04 20:19:00,0.994,0.994,0.99395,0.994,138500000.0
2008-02-04 20:20:00,0.994,0.9941,0.9939,0.99395,79600000.0
2008-02-04 20:21:00,0.99395,0.99395,0.99385,0.99385,276600000.0
2008-02-04 20:22:00,0.99385,0.9939,0.99385,0.99385,202400000.0
2008-02-04 20:23:00,0.9938,0.9939,0.9938,0.99385,159200000.0
2008-02-04 20:24:00,0.99385,0.99395,0.9938,0.99395,63300000.0
2008-02-04 20:25:00,0.99395,0.99415,0.99395,0.99415,113400000.0
2008-02-04 20:26:00,0.99415,0.9943,0.99415,0.99415,161500000.0
2008-02-04 20:27:00,0.99415,0.9942,0.99415,0.9942,51900000.0
2008-02-04 20:28:00,0.99415,0.9942,0.99415,0.9942,108000000.0
2008-02-04 20:29:00,0.9942,0.99425,0.9942,0.9942,187900000.0
2008-02-04 20:30:00,0.9942,0.9942,0.99405,0.99405,154000000.0
2008-02-04 20:31:00,0.99405,0.9942,0.99405,0.9942,50000000.0
2008-02-04 20:32:00,0.9942,0.9942,0.994,0.994,140000000.0
2008-02-04 20:33:00,0.994,0.9941,0.994,0.99405,340200000.0
2008-02-04 20:34:00,0.99405,0.99415,0.99405,0.99415,292200000.0
2008-02-04 20:35:00,0.99415,0.99415,0.99415,0.99415,273900000.0
2008-02-04 20:36:00,0.99415,0.99415,0.99415,0.99415,25800056.0
2008-02-04 20:37:00,0.99415,0.99415,0.99385,0.9939,75141690.0
2008-02-04 20:38:00,0.9939,0.9939,0.99385,0.99385,93300000.0
2008-02-04 20:39:00,0.9939,0.9939,0.99385,0.99385,29800000.0
2008-02-04 20:40:00,0.99385,0.9941,0.99385,0.9939,280500000.0
2008-02-04 20:41:00,0.9939,0.994,0.9938,0.9938,264800000.0
2008-02-04 20:42:00,0.9938,0.994,0.99375,0.9939,658000000.0
2008-02-04 20:43:00,0.9939,0.9939,0.9936,0.99365,292700000.0
2008-02-04 20:44:00,0.99365,0.99365,0.993,0.9932,402800000.0
2008-02-04 20:45:00,0.9932,0.9932,0.9929,0.993,381700000.0
2008-02-04 20:46:00,0.993,0.993,0.993,0.993,109900000.0
2008-02-04 20:47:00,0.993,0.9933,0.99295,0.9933,270300000.0
2008-02-04 20:48:00,0.9933,0.9933,0.9933,0.9933,132300000.0
2008-02-04 20:49:00,0.9933,0.9933,0.9931,0.9932,367000000.0
2008-02-04 20:50:00,0.9932,0.99365,0.99315,0.9935,627100000.0
2008-02-04 20:51:00,0.9935,0.9936,0.9934,0.9934,300900000.0
2008-02-04 20:52:00,0.9934,0.9934,0.9933,0.99335,139100000.0
2008-02-04 20:53:00,0.99335,0.9934,0.99335,0.99335,75400000.0
2008-02-04 20:54:00,0.99335,0.99345,0.9933,0.9934,30800000.0
2008-02-04 20:55:00,0.99335,0.99335,0.99325,0.99325,89900000.0
2008-02-04 20:56:00,0.99325,0.99325,0.9931,0.9931,29500000.0
2008-02-04 20:57:00,0.9931,0.9932,0.9931,0.9932,118400000.0
2008-02-04 20:58:00,0.9932,0.99335,0.99315,0.9932,91500000.0
2008-02-04 20:59:00,0.9932,0.9932,0.99315,0.99315,44000000.0
2008-02-04 21:00:00,0.99315,0.9932,0.99315,0.9932,98800000.0
2008-02-04 21:01:00,0.99315,0.99315,0.99315,0.99315,46400000.0
2008-02-04 21:02:00,0.99315,0.99315,0.99315,0.99315,28800000.0
2008-02-04 21:03:00,0.9931,0.9933,0.9931,0.9932,83500000.0
2008-02-04 21:04:00,0.9932,0.9932,0.99315,0.9932,137900000.0
2008-02-04 21:05:00,0.9932,0.9937,0.9932,0.9936,347900000.0
2008-02-04 21:06:00,0.9935,0.9936,0.9935,0.9936,89900000.0
2008-02-04 21:07:00,0.9936,0.99385,0.9933,0.9933,321200000.0
2008-02-04 21:08:00,0.9933,0.9933,0.9933,0.9933,24800000.0
2008-02-04 21:09:00,0.9933,0.9933,0.993,0.9931,252000000.0
2008-02-04 21:10:00,0.9931,0.9934,0.9931,0.9934,105900000.0
2008-02-04 21:11:00,0.9933,0.9933,0.9933,0.9933,135100000.0
2008-02-04 21:12:00,0.9933,0.9935,0.9933,0.99335,180200000.0
2008-02-04 21:13:00,0.9933,0.99335,0.9933,0.99335,20000000.0
2008-02-04 21:14:00,0.99335,0.9936,0.99335,0.9935,77700000.0
2008-02-04 21:15:00,0.9934,0.9935,0.9934,0.99345,31100000.0
2008-02-04 21:16:00,0.99345,0.9935,0.99345,0.99345,32200000.0
2008-02-04 21:17:00,0.99345,0.9936,0.99345,0.9936,57100000.0
2008-02-04 21:18:00,0.9936,0.9936,0.99345,0.9935,172900000.0
2008-02-04 21:19:00,0.99345,0.9935,0.99345,0.9935,196500000.0
2008-02-04 21:20:00,0.9935,0.9935,0.99335,0.99335,102800000.0
2008-02-04 21:21:00,0.99335,0.99335,0.99335,0.99335,4734946.0
2008-02-04 21:22:00,0.99335,0.9934,0.9931,0.9931,510898450.0
2008-02-04 21:23:00,0.9931,0.9933,0.9931,0.9932,298300000.0
2008-02-04 21:24:00,0.9932,0.9933,0.9932,0.9933,227900000.0
2008-02-04 21:25:00,0.9933,0.9934,0.9933,0.9934,236000000.0
2008-02-04 21:26:00,0.9934,0.9934,0.9932,0.9933,295900000.0
2008-02-04 21:27:00,0.9933,0.9933,0.9933,0.9933,74800000.0
2008-02-04 21:28:00,0.9933,0.9933,0.9932,0.9932,274500000.0
2008-02-04 21:29:00,0.9932,0.9933,0.9931,0.9932,295700000.0
2008-02-04 21:30:00,0.9932,0.9933,0.9932,0.9933,309500000.0
2008-02-04 21:31:00,0.9933,0.9933,0.9932,0.9932,314300000.0
2008-02-04 21:32:00,0.9932,0.9932,0.9931,0.9931,149000000.0
2008-02-04 21:33:00,0.9931,0.9932,0.9931,0.99315,65300000.0
2008-02-04 21:34:00,0.99315,0.99315,0.9931,0.9931,124100000.0
2008-02-04 21:35:00,0.9931,0.9931,0.9931,0.9931,45400000.0
2008-02-04 21:36:00,0.9931,0.9933,0.9931,0.9932,120300000.0
2008-02-04 21:37:00,0.9932,0.99325,0.9932,0.99325,42700000.0
2008-02-04 21:38:00,0.99325,0.9933,0.99325,0.99325,101700000.0
2008-02-04 21:39:00,0.99325,0.9934,0.9932,0.9934,97500000.0
2008-02-04 21:40:00,0.9934,0.9934,0.9933,0.99335,126200000.0
2008-02-04 21:41:00,0.99335,0.99355,0.99335,0.9935,393900000.0
2008-02-04 21:42:00,0.9935,0.9935,0.9935,0.9935,146300000.0
2008-02-04 21:43:00,0.9935,0.9936,0.9935,0.9936,180000000.0
2008-02-04 21:44:00,0.9936,0.9936,0.9936,0.9936,56000000.0
2008-02-04 21:45:00,0.9936,0.9936,0.9935,0.9935,116000000.0
2008-02-04 21:46:00,0.9935,0.9935,0.9934,0.9935,347700000.0
2008-02-04 21:47:00,0.9935,0.99355,0.9934,0.9935,365000000.0
2008-02-04 21:48:00,0.9935,0.9935,0.99345,0.99345,234500000.0
2008-02-04 21:49:00,0.99345,0.99345,0.99345,0.99345,100000000.0
2008-02-04 21:50:00,0.99345,0.9935,0.9934,0.99345,131100000.0
2008-02-04 21:51:00,0.99345,0.9936,0.99345,0.9936,111200000.0
2008-02-04 21:52:00,0.9936,0.9936,0.99355,0.9936,55200000.0
2008-02-04 21:53:00,0.9936,0.9936,0.9936,0.9936,44000000.0
2008-02-04 21:54:00,0.9936,0.9936,0.99355,0.99355,70400000.0
2008-02-04 21:55:00,0.99355,0.9936,0.99345,0.99345,151200000.0
2008-02-04 21:56:00,0.99345,0.9935,0.9934,0.99345,289200000.0
2008-02-04 21:57:00,0.99345,0.9935,0.9934,0.9934,145800000.0
2008-02-04 21:58:00,0.9934,0.9934,0.9934,0.9934,65400000.0
2008-02-04 21:59:00,0.9934,0.9935,0.99325,0.9935,145500000.0
2008-02-04 22:00:00,0.9935,0.9936,0.9931,0.9933,278500000.0
2008-02-04 22:01:00,0.9933,0.9934,0.9932,0.99325,60800000.0
2008-02-04 22:02:00,0.99325,0.9933,0.9932,0.9933,27200000.0
2008-02-04 22:03:00,0.9933,0.9934,0.99325,0.99325,144200000.0
2008-02-04 22:04:00,0.99325,0.9933,0.99315,0.9932,141900000.0
2008-02-04 22:05:00,0.9932,0.9932,0.99315,0.99315,227200000.0
2008-02-04 22:06:00,0.99325,0.99325,0.993,0.9931,315500000.0
2008-02-04 22:07:00,0.9931,0.9931,0.993,0.9931,35600000.0
2008-02-04 22:08:00,0.9931,0.9932,0.9931,0.9932,125300000.0
2008-02-04 22:09:00,0.9932,0.9932,0.9931,0.9931,55100000.0
2008-02-04 22:10:00,0.9931,0.9932,0.9931,0.9932,50400000.0
2008-02-04 22:11:00,0.9932,0.9932,0.9932,0.9932,5600000.0
2008-02-04 22:12:00,0.9931,0.9932,0.9931,0.9931,86700000.0
2008-02-04 22:13:00,0.9931,0.9933,0.993,0.993,123200000.0
2008-02-04 22:14:00,0.993,0.9931,0.99295,0.99295,88000000.0
2008-02-04 22:15:00,0.99295,0.99295,0.99295,0.99295,140500000.0
2008-02-04 22:16:00,0.99295,0.99295,0.9928,0.99285,171800000.0
2008-02-04 22:17:00,0.99285,0.9929,0.9927,0.99275,109500000.0
2008-02-04 22:18:00,0.99275,0.99275,0.9926,0.9926,224200000.0
2008-02-04 22:19:00,0.9926,0.99275,0.9925,0.9926,286300000.0
2008-02-04 22:20:00,0.9926,0.993,0.9926,0.9929,413200000.0
2008-02-04 22:21:00,0.9929,0.993,0.99265,0.9928,225900000.0
2008-02-04 22:22:00,0.9928,0.9928,0.99275,0.9928,189300000.0
2008-02-04 22:23:00,0.9928,0.9928,0.99275,0.99275,117800000.0
2008-02-04 22:24:00,0.99275,0.9928,0.9926,0.9928,227900000.0
2008-02-04 22:25:00,0.9928,0.9928,0.9925,0.9926,147700000.0
2008-02-04 22:26:00,0.9926,0.9926,0.9925,0.9925,86400000.0
2008-02-04 22:27:00,0.9925,0.99255,0.99215,0.99225,208100000.0
2008-02-04 22:28:00,0.99225,0.9924,0.99225,0.9924,185600000.0
2008-02-04 22:29:00,0.99235,0.99235,0.99235,0.99235,32800000.0
2008-02-04 22:30:00,0.99235,0.9929,0.99235,0.99275,144600000.0
2008-02-04 22:31:00,0.99275,0.99285,0.99275,0.9928,30400000.0
2008-02-04 22:32:00,0.9928,0.99285,0.9928,0.9928,37800000.0
2008-02-04 22:33:00,0.9928,0.9928,0.9928,0.9928,31600001.0
2008-02-04 22:34:00,0.9928,0.99295,0.9928,0.99285,47000000.0
2008-02-04 22:35:00,0.99285,0.99285,0.99275,0.99285,35300000.0
2008-02-04 22:36:00,0.9928,0.99285,0.9927,0.9927,45700000.0
2008-02-04 22:37:00,0.9927,0.9928,0.99265,0.9928,92700000.0
2008-02-04 22:38:00,0.9928,0.9928,0.99265,0.99265,125200000.0
2008-02-04 22:39:00,0.99265,0.9927,0.9926,0.9927,144000000.0
2008-02-04 22:40:00,0.9927,0.9927,0.9926,0.9926,46000000.0
2008-02-04 22:41:00,0.9926,0.9927,0.9926,0.9927,35600000.0
2008-02-04 22:42:00,0.9927,0.9929,0.99265,0.9929,234100000.0
2008-02-04 22:43:00,0.9929,0.993,0.99285,0.993,121500000.0
2008-02-04 22:44:00,0.993,0.9932,0.993,0.9932,261000000.0
2008-02-04 22:45:00,0.9932,0.9932,0.993,0.99315,117200000.0
2008-02-04 22:46:00,0.99315,0.99315,0.99305,0.9931,26400000.0
2008-02-04 22:47:00,0.99315,0.9933,0.99315,0.9933,45900000.0
2008-02-04 22:48:00,0.9932,0.9934,0.9932,0.9934,34200000.0
2008-02-04 22:49:00,0.9934,0.9934,0.99325,0.9933,92100000.0
2008-02-04 22:50:00,0.9933,0.9935,0.9933,0.9934,37200000.0
2008-02-04 22:51:00,0.99335,0.9935,0.9933,0.9933,15700000.0
2008-02-04 22:52:00,0.99335,0.99335,0.99335,0.99335,85600000.0
2008-02-04 22:53:00,0.99335,0.9937,0.9933,0.9936,90600000.0
2008-02-04 22:54:00,0.9936,0.9938,0.9936,0.99365,131800000.0
2008-02-04 22:55:00,0.99365,0.99375,0.99365,0.99375,86800000.0
2008-02-04 22:56:00,0.99375,0.9938,0.99375,0.99375,51700000.0
2008-02-04 22:57:00,0.99375,0.99375,0.9933,0.9933,125600000.0
2008-02-04 22:58:00,0.9933,0.9935,0.9929,0.9929,240100000.0
2008-02-04 22:59:00,0.9929,0.9932,0.99285,0.9931,476900000.0
2008-02-04 23:00:00,0.9931,0.99315,0.99285,0.9929,230600000.0
2008-02-04 23:01:00,0.9929,0.99335,0.9929,0.99325,281300000.0
2008-02-04 23:02:00,0.99325,0.99335,0.9932,0.99325,280400000.0
2008-02-04 23:03:00,0.99325,0.99325,0.99315,0.99315,423000000.0
2008-02-04 23:04:00,0.99315,0.99315,0.99315,0.99315,392000000.0
2008-02-04 23:05:00,0.99315,0.99315,0.99315,0.99315,111400000.0
2008-02-04 23:06:00,0.99315,0.9933,0.9931,0.9933,167100000.0
2008-02-04 23:07:00,0.9932,0.9932,0.9931,0.9932,7200000.0
2008-02-04 23:08:00,0.99345,0.9936,0.9933,0.9935,152300000.0
2008-02-04 23:09:00,0.9935,0.9936,0.99315,0.9934,269100000.0
2008-02-04 23:10:00,0.9934,0.9935,0.9933,0.9935,75600000.0
2008-02-04 23:11:00,0.9935,0.9935,0.9935,0.9935,33700000.0
2008-02-04 23:12:00,0.9935,0.9937,0.9935,0.9935,122000000.0
2008-02-04 23:13:00,0.9935,0.9936,0.9935,0.9936,52500000.0
2008-02-04 23:14:00,0.9936,0.9937,0.9936,0.9937,62500000.0
2008-02-04 23:15:00,0.9936,0.9936,0.9935,0.9935,106000000.0
2008-02-04 23:16:00,0.9934,0.9937,0.9934,0.9937,129500000.0
2008-02-04 23:17:00,0.9937,0.9937,0.9937,0.9937,113400000.0
2008-02-04 23:18:00,0.99345,0.9937,0.9934,0.9935,117200000.0
2008-02-04 23:19:00,0.9935,0.9936,0.9934,0.9934,95700000.0
2008-02-04 23:20:00,0.9934,0.9934,0.9934,0.9934,2500000.0
2008-02-04 23:21:00,0.9934,0.9934,0.9934,0.9934,2500000.0
2008-02-04 23:22:00,0.99335,0.99345,0.99335,0.99345,19300000.0
2008-02-04 23:23:00,0.99345,0.99345,0.99345,0.99345,35800000.0
2008-02-04 23:24:00,0.9934,0.9935,0.99335,0.9935,72600000.0
2008-02-04 23:25:00,0.9935,0.9935,0.99335,0.99335,34200000.0
2008-02-04 23:26:00,0.9932,0.99335,0.9932,0.9932,34900000.0
2008-02-04 23:27:00,0.9932,0.9935,0.9932,0.99325,220000000.0
2008-02-04 23:28:00,0.99325,0.99325,0.9931,0.99325,40100000.0
2008-02-04 23:29:00,0.99325,0.99325,0.9931,0.9931,15000000.0
2008-02-04 23:30:00,0.99315,0.99325,0.9931,0.99325,25600000.0
2008-02-04 23:31:00,0.99325,0.99325,0.9928,0.9928,250000000.0
2008-02-04 23:32:00,0.9928,0.9928,0.99275,0.99275,46800000.0
2008-02-04 23:33:00,0.9927,0.99275,0.99245,0.99245,105900000.0
2008-02-04 23:34:00,0.99245,0.99245,0.99235,0.99235,59400000.0
2008-02-04 23:35:00,0.9922,0.9925,0.9922,0.9924,181900000.0
2008-02-04 23:36:00,0.9924,0.9925,0.9924,0.9924,81200000.0
2008-02-04 23:37:00,0.9924,0.9924,0.99225,0.99225,12100000.0
2008-02-04 23:38:00,0.9926,0.9927,0.9926,0.9927,285100000.0
2008-02-04 23:39:00,0.9927,0.993,0.9927,0.993,292099999.0
2008-02-04 23:40:00,0.993,0.9931,0.993,0.9931,320100002.0
2008-02-04 23:41:00,0.9931,0.9932,0.993,0.9931,515199993.0
2008-02-04 23:42:00,0.9931,0.9931,0.9931,0.9931,92000000.0
2008-02-04 23:43:00,0.9931,0.9931,0.9931,0.9931,43200000.0
2008-02-04 23:44:00,0.993,0.9931,0.9929,0.9931,60000000.0
2008-02-04 23:45:00,0.9931,0.9931,0.9931,0.9931,41600000.0
2008-02-04 23:46:00,0.9931,0.9931,0.9931,0.9931,30300000.0
2008-02-04 23:47:00,0.99295,0.9931,0.9928,0.9928,182100000.0
2008-02-04 23:48:00,0.9931,0.9931,0.9931,0.9931,30400000.0
2008-02-04 23:49:00,0.9929,0.9932,0.9929,0.9932,15400000.0
2008-02-04 23:50:00,0.99315,0.9932,0.9931,0.9932,146900000.0
2008-02-04 23:51:00,0.9932,0.9932,0.9931,0.9931,145600000.0
2008-02-04 23:52:00,0.9931,0.9932,0.9931,0.9932,206000000.0
2008-02-04 23:53:00,0.9932,0.9933,0.9932,0.9933,90500000.0
2008-02-04 23:54:00,0.99345,0.99345,0.99325,0.9934,71700000.0
2008-02-04 23:55:00,0.9934,0.9934,0.9933,0.9933,204700000.0
2008-02-04 23:56:00,0.9933,0.9933,0.9932,0.9932,101900000.0
2008-02-04 23:57:00,0.9932,0.9932,0.9932,0.9932,88399999.0
2008-02-04 23:58:00,0.9932,0.9932,0.993,0.993,74600000.0
2008-02-04 23:59:00,0.993,0.9935,0.993,0.9935,47000000.0
2008-02-05 00:00:00,0.9935,0.9935,0.9931,0.9931,188800000.0
2008-02-05 00:01:00,0.9931,0.9935,0.9931,0.9932,111500000.0
2008-02-05 00:02:00,0.9932,0.9935,0.993,0.993,174100000.0
2008-02-05 00:03:00,0.993,0.993,0.9926,0.9926,297800000.0
2008-02-05 00:04:00,0.9926,0.9929,0.9924,0.9929,396000000.0
2008-02-05 00:05:00,0.9929,0.9929,0.9929,0.9929,428000000.0
2008-02-05 00:06:00,0.9928,0.9928,0.9928,0.9928,301400000.0
2008-02-05 00:07:00,0.9928,0.9928,0.9928,0.9928,88800000.0
2008-02-05 00:08:00,0.9928,0.9928,0.9928,0.9928,153600000.0
2008-02-05 00:09:00,0.9928,0.9929,0.9928,0.9929,329400000.0
2008-02-05 00:10:00,0.9929,0.9929,0.9928,0.9928,173199998.0
2008-02-05 00:11:00,0.9928,0.9928,0.9928,0.9928,417599978.0
2008-02-05 00:12:00,0.9928,0.9932,0.9928,0.993,206399993.0
2008-02-05 00:13:00,0.993,0.993,0.9928,0.993,31700000.0
2008-02-05 00:14:00,0.993,0.9931,0.9928,0.9931,38000000.0
2008-02-05 00:15:00,0.9931,0.9931,0.993,0.993,111400000.0
2008-02-05 00:16:00,0.993,0.9931,0.993,0.9931,65200000.0
2008-02-05 00:17:00,0.9931,0.9931,0.9931,0.9931,2500000.0
2008-02-05 00:18:00,0.9929,0.9931,0.9929,0.9929,65400000.0
2008-02-05 00:19:00,0.9929,0.993,0.9929,0.993,41700000.0
2008-02-05 00:20:00,0.993,0.993,0.993,0.993,20500000.0
2008-02-05 00:21:00,0.993,0.993,0.993,0.993,79000000.0
2008-02-05 00:22:00,0.993,0.993,0.9929,0.993,8500000.0
2008-02-05 00:23:00,0.993,0.993,0.9929,0.9929,8000000.0
2008-02-05 00:24:00,0.9929,0.993,0.9929,0.993,125600000.0
2008-02-05 00:25:00,0.993,0.993,0.993,0.993,333500000.0
2008-02-05 00:26:00,0.993,0.993,0.9928,0.9928,159700000.0
2008-02-05 00:27:00,0.9928,0.993,0.9928,0.993,51000000.0
2008-02-05 00:28:00,0.9928,0.9928,0.9928,0.9928,6000000.0
2008-02-05 00:29:00,0.9928,0.99305,0.9928,0.993,72499999.0
2008-02-05 00:30:00,0.993,0.993,0.99275,0.99275,37200000.0
2008-02-05 00:31:00,0.9927,0.9927,0.9927,0.9927,500000.0
2008-02-05 00:32:00,0.9927,0.9927,0.9927,0.9927,2500000.0
2008-02-05 00:33:00,0.9927,0.9928,0.9927,0.9928,54900000.0
2008-02-05 00:34:00,0.9928,0.9928,0.99275,0.99275,37000000.0
2008-02-05 00:35:00,0.9927,0.9929,0.9927,0.9929,241499999.0
2008-02-05 00:36:00,0.9929,0.9932,0.9929,0.9932,106800000.0
2008-02-05 00:37:00,0.9932,0.9932,0.99295,0.99305,78800000.0
2008-02-05 00:38:00,0.99305,0.9932,0.99305,0.99305,84300000.0
2008-02-05 00:39:00,0.99305,0.9931,0.99305,0.9931,172400000.0
2008-02-05 00:40:00,0.9934,0.9934,0.9931,0.9931,164299995.0
2008-02-05 00:41:00,0.9931,0.9931,0.9931,0.9931,23100000.0
2008-02-05 00:42:00,0.9931,0.9931,0.9931,0.9931,51400000.0
2008-02-05 00:43:00,0.993,0.993,0.993,0.993,19700000.0
2008-02-05 00:44:00,0.993,0.9931,0.993,0.9931,625599994.0
2008-02-05 00:45:00,0.9931,0.9931,0.993,0.993,91300000.0
2008-02-05 00:46:00,0.993,0.993,0.99265,0.9929,7800000.0
2008-02-05 00:47:00,0.9929,0.9929,0.9927,0.9927,41000000.0
2008-02-05 00:48:00,0.9927,0.99295,0.9927,0.99295,70500000.0
2008-02-05 00:49:00,0.99295,0.99295,0.99295,0.99295,33000000.0
2008-02-05 00:50:00,0.99295,0.99295,0.99295,0.99295,42900000.0
2008-02-05 00:51:00,0.99295,0.993,0.99295,0.993,68300000.0
2008-02-05 00:52:00,0.993,0.993,0.9929,0.993,239800000.0
2008-02-05 00:53:00,0.993,0.993,0.9929,0.9929,114700000.0
2008-02-05 00:54:00,0.9928,0.9928,0.9928,0.9928,40200000.0
2008-02-05 00:55:00,0.9928,0.99305,0.9928,0.993,104100000.0
2008-02-05 00:56:00,0.993,0.9931,0.993,0.9931,168700000.0
2008-02-05 00:57:00,0.9931,0.9933,0.993,0.9933,351200000.0
2008-02-05 00:58:00,0.9934,0.9941,0.9934,0.9941,225700000.0
2008-02-05 00:59:00,0.9938,0.9938,0.99365,0.99365,12300000.0
2008-02-05 01:00:00,0.99375,0.994,0.99375,0.994,246200000.0
2008-02-05 01:01:00,0.994,0.99405,0.994,0.994,173400000.0
2008-02-05 01:02:00,0.994,0.994,0.9935,0.9937,337000000.0
2008-02-05 01:03:00,0.9937,0.9937,0.99365,0.99365,20200000.0
2008-02-05 01:04:00,0.9937,0.9937,0.9937,0.9937,92400000.0
2008-02-05 01:05:00,0.9937,0.9938,0.9937,0.9938,61500000.0
2008-02-05 01:06:00,0.9938,0.99405,0.9938,0.9938,83800000.0
2008-02-05 01:07:00,0.9938,0.9938,0.9937,0.9937,29300000.0
2008-02-05 01:08:00,0.9937,0.9938,0.9937,0.9938,32800000.0
2008-02-05 01:09:00,0.9938,0.9938,0.99375,0.99375,30000000.0
2008-02-05 01:10:00,0.99375,0.9938,0.99375,0.9938,14900000.0
2008-02-05 01:11:00,0.99375,0.9938,0.99375,0.99375,35300000.0
2008-02-05 01:12:00,0.99375,0.99375,0.9936,0.99375,17500000.0
2008-02-05 01:13:00,0.99375,0.99375,0.99375,0.99375,29700000.0
2008-02-05 01:14:00,0.99375,0.9938,0.99375,0.9938,30600000.0
2008-02-05 01:15:00,0.9938,0.9938,0.99375,0.99375,53000000.0
2008-02-05 01:16:00,0.99375,0.9938,0.99375,0.9938,98000000.0
2008-02-05 01:17:00,0.99375,0.99375,0.9936,0.9936,124400000.0
2008-02-05 01:18:00,0.9936,0.9936,0.9935,0.9936,313600005.0
2008-02-05 01:19:00,0.9936,0.9936,0.9934,0.99345,46600000.0
2008-02-05 01:20:00,0.99345,0.9935,0.99345,0.9935,114100000.0
2008-02-05 01:21:00,0.9935,0.9935,0.9931,0.9931,198400000.0
2008-02-05 01:22:00,0.9931,0.9935,0.9931,0.9933,292100000.0
2008-02-05 01:23:00,0.9933,0.9933,0.9931,0.9931,135000000.0
2008-02-05 01:24:00,0.9931,0.9932,0.993,0.993,92100000.0
2008-02-05 01:25:00,0.993,0.99315,0.993,0.99315,63200000.0
2008-02-05 01:26:00,0.99315,0.9933,0.99315,0.9933,102300000.0
2008-02-05 01:27:00,0.9933,0.9933,0.9933,0.9933,141100000.0
2008-02-05 01:28:00,0.9933,0.9933,0.9932,0.9933,106700000.0
2008-02-05 01:29:00,0.9933,0.9933,0.9931,0.9931,270100000.0
2008-02-05 01:30:00,0.9931,0.9933,0.9931,0.9932,136000000.0
2008-02-05 01:31:00,0.9932,0.9932,0.9932,0.9932,48400000.0
2008-02-05 01:32:00,0.9932,0.99325,0.9932,0.99325,95600000.0
2008-02-05 01:33:00,0.9932,0.99325,0.9932,0.99325,48300000.0
2008-02-05 01:34:00,0.99325,0.9934,0.9932,0.9934,61300000.0
2008-02-05 01:35:00,0.9934,0.9934,0.993,0.993,40000000.0
2008-02-05 01:36:00,0.9932,0.9932,0.9932,0.9932,52500000.0
2008-02-05 01:37:00,0.9932,0.9935,0.9932,0.9935,47300000.0
2008-02-05 01:38:00,0.9935,0.9935,0.99325,0.9935,27200000.0
2008-02-05 01:39:00,0.9935,0.9935,0.9935,0.9935,35700000.0
2008-02-05 01:40:00,0.99345,0.9935,0.99345,0.9935,67400000.0
2008-02-05 01:41:00,0.9935,0.9935,0.99345,0.99345,31800000.0
2008-02-05 01:42:00,0.99345,0.9935,0.99345,0.9935,82900000.0
2008-02-05 01:43:00,0.9935,0.9935,0.9935,0.9935,60600000.0
2008-02-05 01:44:00,0.9935,0.9935,0.9935,0.9935,25500000.0
2008-02-05 01:45:00,0.9935,0.9937,0.9935,0.99365,62500000.0
2008-02-05 01:46:00,0.99375,0.99385,0.9937,0.99375,78300000.0
2008-02-05 01:47:00,0.9937,0.9937,0.9936,0.9937,12100000.0
2008-02-05 01:48:00,0.9935,0.99395,0.9935,0.99395,26900000.0
2008-02-05 01:49:00,0.99395,0.994,0.9938,0.994,20200000.0
2008-02-05 01:50:00,0.994,0.9942,0.994,0.9941,33300000.0
2008-02-05 01:51:00,0.9941,0.9943,0.9941,0.9943,52800000.0
2008-02-05 01:52:00,0.9943,0.9945,0.9943,0.9944,55900000.0
2008-02-05 01:53:00,0.9944,0.9944,0.9941,0.9941,104600000.0
2008-02-05 01:54:00,0.9941,0.9941,0.99365,0.99375,67200000.0
2008-02-05 01:55:00,0.99375,0.99375,0.9935,0.9935,2200000.0
2008-02-05 01:56:00,0.99365,0.99385,0.99365,0.99385,29400000.0
2008-02-05 01:57:00,0.99385,0.99395,0.99355,0.99395,197000000.0
2008-02-05 01:58:00,0.994,0.99415,0.99355,0.99415,196300000.0
2008-02-05 01:59:00,0.99415,0.99415,0.9939,0.9939,40200000.0
2008-02-05 02:00:00,0.9939,0.99415,0.9939,0.99415,12000000.0
2008-02-05 02:01:00,0.9941,0.9941,0.99405,0.99405,4500000.0
2008-02-05 02:02:00,0.994,0.994,0.994,0.994,15600000.0
2008-02-05 02:03:00,0.994,0.9941,0.994,0.9941,87700000.0
2008-02-05 02:04:00,0.9941,0.9941,0.994,0.9941,129700000.0
2008-02-05 02:05:00,0.9941,0.9941,0.994,0.9941,80700000.0
2008-02-05 02:06:00,0.994,0.994,0.994,0.994,40200000.0
2008-02-05 02:07:00,0.994,0.994,0.994,0.994,27900000.0
2008-02-05 02:08:00,0.994,0.994,0.994,0.994,36100000.0
2008-02-05 02:09:00,0.994,0.994,0.994,0.994,56600000.0
2008-02-05 02:10:00,0.994,0.9941,0.994,0.99405,146000000.0
2008-02-05 02:11:00,0.99405,0.99405,0.99405,0.99405,29700000.0
2008-02-05 02:12:00,0.99405,0.99405,0.99405,0.99405,26400000.0
2008-02-05 02:13:00,0.99405,0.99405,0.99405,0.99405,26400000.0
2008-02-05 02:14:00,0.99405,0.9944,0.99405,0.9941,324800000.0
2008-02-05 02:15:00,0.9941,0.9941,0.9939,0.99405,25400000.0
2008-02-05 02:16:00,0.99405,0.99425,0.99405,0.9941,8100000.0
2008-02-05 02:17:00,0.99405,0.99405,0.99405,0.99405,188600000.0
2008-02-05 02:18:00,0.99405,0.99405,0.99405,0.99405,62100000.0
2008-02-05 02:19:00,0.99405,0.99405,0.99405,0.99405,29700000.0
2008-02-05 02:20:00,0.99405,0.9941,0.99405,0.9941,93800000.0
2008-02-05 02:21:00,0.9941,0.99425,0.9941,0.99425,138000000.0
2008-02-05 02:22:00,0.99425,0.99425,0.99415,0.9942,102500000.0
2008-02-05 02:23:00,0.9942,0.99455,0.99415,0.9945,157500000.0
2008-02-05 02:24:00,0.9945,0.9945,0.9945,0.9945,51500000.0
2008-02-05 02:25:00,0.9945,0.9947,0.9944,0.9947,162700000.0
2008-02-05 02:26:00,0.9947,0.9947,0.9947,0.9947,113200000.0
2008-02-05 02:27:00,0.9946,0.9949,0.9946,0.9949,170100000.0
2008-02-05 02:28:00,0.9949,0.9952,0.9949,0.9949,738300000.0
2008-02-05 02:29:00,0.9949,0.995,0.9949,0.995,116800000.0
2008-02-05 02:30:00,0.9949,0.99505,0.9949,0.9949,216000000.0
2008-02-05 02:31:00,0.9949,0.9952,0.9949,0.9949,321500000.0
2008-02-05 02:32:00,0.9949,0.9949,0.9948,0.9949,43000000.0
2008-02-05 02:33:00,0.9949,0.9949,0.9945,0.9945,93500000.0
2008-02-05 02:34:00,0.9945,0.9945,0.9936,0.99425,342800000.0
2008-02-05 02:35:00,0.99425,0.99425,0.9942,0.9942,218100000.0
2008-02-05 02:36:00,0.9939,0.9945,0.9939,0.9945,83600000.0
2008-02-05 02:37:00,0.9945,0.9945,0.99425,0.9943,174500000.0
2008-02-05 02:38:00,0.9943,0.9943,0.9943,0.9943,33000000.0
2008-02-05 02:39:00,0.9943,0.9943,0.99425,0.9943,87800000.0
2008-02-05 02:40:00,0.9943,0.99445,0.9943,0.9943,197800000.0
2008-02-05 02:41:00,0.9941,0.99455,0.9941,0.99435,115200000.0
2008-02-05 02:42:00,0.99435,0.99435,0.99435,0.99435,30700000.0
2008-02-05 02:43:00,0.99435,0.99435,0.99435,0.99435,19800000.0
2008-02-05 02:44:00,0.9943,0.99465,0.9943,0.99465,165400000.0
2008-02-05 02:45:00,0.9945,0.9947,0.9945,0.9945,129800000.0
2008-02-05 02:46:00,0.9942,0.99445,0.9942,0.99445,34600000.0
2008-02-05 02:47:00,0.9945,0.9946,0.99445,0.9946,96900000.0
2008-02-05 02:48:00,0.9946,0.9946,0.99455,0.9946,48500000.0
2008-02-05 02:49:00,0.99455,0.99475,0.99455,0.99475,19300000.0
2008-02-05 02:50:00,0.99475,0.9948,0.9946,0.99475,258900000.0
2008-02-05 02:51:00,0.99475,0.99475,0.9947,0.9947,19300000.0
2008-02-05 02:52:00,0.9947,0.99485,0.99465,0.9947,70000000.0
2008-02-05 02:53:00,0.9946,0.9947,0.9946,0.99465,94600000.0
2008-02-05 02:54:00,0.99465,0.9947,0.9945,0.99465,57900000.0
2008-02-05 02:55:00,0.9946,0.9946,0.9944,0.9944,67000000.0
2008-02-05 02:56:00,0.9944,0.9944,0.9943,0.9944,6600000.0
2008-02-05 02:57:00,0.9944,0.99455,0.9944,0.99455,15200000.0
2008-02-05 02:58:00,0.99455,0.99455,0.99455,0.99455,7200000.0
2008-02-05 02:59:00,0.99455,0.99465,0.9945,0.99455,39100000.0
2008-02-05 03:00:00,0.99455,0.99485,0.99455,0.99455,29400000.0
2008-02-05 03:01:00,0.9944,0.9947,0.9944,0.99455,12800000.0
2008-02-05 03:02:00,0.99455,0.99475,0.99455,0.9947,21900000.0
2008-02-05 03:03:00,0.9947,0.995,0.9947,0.995,44300000.0
2008-02-05 03:04:00,0.99485,0.99485,0.99485,0.99485,19800000.0
2008-02-05 03:05:00,0.99485,0.99495,0.99485,0.99495,118300000.0
2008-02-05 03:06:00,0.99495,0.99495,0.99485,0.99485,42800000.0
2008-02-05 03:07:00,0.99485,0.99485,0.9947,0.9947,69300000.0
2008-02-05 03:08:00,0.9947,0.99475,0.9947,0.99475,8100000.0
2008-02-05 03:09:00,0.9947,0.9947,0.9947,0.9947,85900000.0
2008-02-05 03:10:00,0.9947,0.9947,0.9947,0.9947,44500000.0
2008-02-05 03:11:00,0.9947,0.9947,0.9947,0.9947,23100000.0
2008-02-05 03:12:00,0.9947,0.9947,0.9947,0.9947,13200000.0
2008-02-05 03:13:00,0.9947,0.9947,0.9947,0.9947,19800000.0
2008-02-05 03:14:00,0.9947,0.9947,0.9947,0.9947,23100000.0
2008-02-05 03:15:00,0.9947,0.9947,0.9947,0.9947,19800000.0
2008-02-05 03:16:00,0.9947,0.9947,0.9947,0.9947,26400000.0
2008-02-05 03:17:00,0.9947,0.9947,0.9947,0.9947,49500000.0
2008-02-05 03:18:00,0.9947,0.9947,0.9947,0.9947,9900000.0
2008-02-05 03:19:00,0.9947,0.99475,0.9947,0.9947,64300000.0
2008-02-05 03:20:00,0.9947,0.99485,0.9947,0.99475,17700000.0
2008-02-05 03:21:00,0.99475,0.99505,0.99475,0.99505,16000000.0
2008-02-05 03:22:00,0.99505,0.99505,0.99495,0.99495,32300000.0
2008-02-05 03:23:00,0.99495,0.99495,0.99495,0.99495,7800000.0
2008-02-05 03:24:00,0.99495,0.99495,0.99495,0.99495,6400000.0
2008-02-05 03:25:00,0.99495,0.99495,0.99495,0.99495,5600000.0
2008-02-05 03:26:00,0.99495,0.99495,0.99495,0.99495,4800000.0
2008-02-05 03:27:00,0.99495,0.99505,0.99495,0.99505,18600000.0
2008-02-05 03:28:00,0.99505,0.99505,0.99505,0.99505,6400000.0
2008-02-05 03:29:00,0.9947,0.99505,0.9947,0.99505,2100000.0
2008-02-05 03:30:00,0.99505,0.99505,0.99505,0.99505,5600000.0
2008-02-05 03:31:00,0.99505,0.99505,0.99505,0.99505,4000000.0
2008-02-05 03:32:00,0.99505,0.99505,0.99505,0.99505,4800000.0
2008-02-05 03:33:00,0.99505,0.99505,0.995,0.995,9600000.0
2008-02-05 03:34:00,0.995,0.995,0.995,0.995,4800000.0
2008-02-05 03:35:00,0.9947,0.995,0.9947,0.995,4200000.0
2008-02-05 03:36:00,0.995,0.995,0.995,0.995,6400000.0
2008-02-05 03:37:00,0.995,0.995,0.995,0.995,8800000.0
2008-02-05 03:38:00,0.995,0.99505,0.99495,0.99505,11200000.0
2008-02-05 03:39:00,0.99505,0.99505,0.995,0.995,8000000.0
2008-02-05 03:40:00,0.995,0.995,0.995,0.995,6400000.0
2008-02-05 03:41:00,0.9947,0.995,0.9947,0.995,5800000.0
2008-02-05 03:42:00,0.995,0.995,0.995,0.995,8800000.0
2008-02-05 03:43:00,0.995,0.995,0.995,0.995,4800000.0
2008-02-05 03:44:00,0.9947,0.995,0.9947,0.99495,20000000.0
2008-02-05 03:45:00,0.99495,0.99495,0.99485,0.99485,75800000.0
2008-02-05 03:46:00,0.99485,0.99485,0.99485,0.99485,84000000.0
2008-02-05 03:47:00,0.99485,0.99485,0.99485,0.99485,48000000.0
2008-02-05 03:48:00,0.99485,0.99485,0.99485,0.99485,43200000.0
2008-02-05 03:49:00,0.99485,0.99485,0.99485,0.99485,55200000.0
2008-02-05 03:50:00,0.99485,0.99485,0.9946,0.9946,49900000.0
2008-02-05 03:51:00,0.9946,0.99465,0.9945,0.9946,27500000.0
2008-02-05 03:52:00,0.9944,0.9946,0.9944,0.9946,4500000.0
2008-02-05 03:53:00,0.9946,0.9946,0.9946,0.9946,7200000.0
2008-02-05 03:54:00,0.9946,0.9946,0.9946,0.9946,12000000.0
2008-02-05 03:55:00,0.9946,0.9946,0.9946,0.9946,5600000.0
2008-02-05 03:56:00,0.9946,0.9946,0.9946,0.9946,8800000.0
2008-02-05 03:57:00,0.99465,0.99465,0.9946,0.9946,5800000.0
2008-02-05 03:58:00,0.9946,0.9946,0.9946,0.9946,22800000.0
2008-02-05 03:59:00,0.9946,0.9946,0.9946,0.9946,6400000.0
2008-02-05 04:00:00,0.9946,0.9946,0.9946,0.9946,8000000.0
2008-02-05 04:01:00,0.9946,0.9946,0.9946,0.9946,6400000.0
2008-02-05 04:02:00,0.9946,0.9946,0.9946,0.9946,4000000.0
2008-02-05 04:03:00,0.9946,0.9947,0.9946,0.9947,9500000.0
2008-02-05 04:04:00,0.9947,0.9947,0.9946,0.9946,5400000.0
2008-02-05 04:05:00,0.9946,0.99485,0.9945,0.9945,17300000.0
2008-02-05 04:06:00,0.99465,0.9949,0.99465,0.9949,268799991.0
2008-02-05 04:07:00,0.9949,0.9949,0.9947,0.9948,120599994.0
2008-02-05 04:08:00,0.9947,0.9949,0.99465,0.9948,126500000.0
2008-02-05 04:09:00,0.9947,0.9947,0.9947,0.9947,25700000.0
2008-02-05 04:10:00,0.9947,0.9947,0.9945,0.99455,42400000.0
2008-02-05 04:11:00,0.99455,0.99455,0.99455,0.99455,5600000.0
2008-02-05 04:12:00,0.99455,0.99455,0.99455,0.99455,8800000.0
2008-02-05 04:13:00,0.99455,0.99455,0.99455,0.99455,5600000.0
2008-02-05 04:14:00,0.99455,0.99455,0.99455,0.99455,4000000.0
2008-02-05 04:15:00,0.99455,0.99455,0.9945,0.9945,79200000.0
2008-02-05 04:16:00,0.9945,0.9945,0.9945,0.9945,116000000.0
2008-02-05 04:17:00,0.9945,0.9945,0.9945,0.9945,15200000.0
2008-02-05 04:18:00,0.9945,0.9945,0.9945,0.9945,4800000.0
2008-02-05 04:19:00,0.9945,0.9945,0.9945,0.9945,60000000.0
2008-02-05 04:20:00,0.9945,0.9945,0.9942,0.9942,295300008.0
2008-02-05 04:21:00,0.9944,0.9944,0.9942,0.9942,17400000.0
2008-02-05 04:22:00,0.9944,0.9944,0.9944,0.9944,20500000.0
2008-02-05 04:23:00,0.9944,0.9945,0.9944,0.9945,44600000.0
2008-02-05 04:24:00,0.9945,0.9945,0.99445,0.99445,131100000.0
2008-02-05 04:25:00,0.99445,0.9945,0.9942,0.99445,67000000.0
2008-02-05 04:26:00,0.99445,0.9945,0.99445,0.99445,88800000.0
2008-02-05 04:27:00,0.99445,0.9945,0.99445,0.99445,88500000.0
2008-02-05 04:28:00,0.99445,0.9945,0.99445,0.99445,173400000.0
2008-02-05 04:29:00,0.99445,0.9945,0.99445,0.99445,93300000.0
2008-02-05 04:30:00,0.99445,0.9945,0.99445,0.9945,108500000.0
2008-02-05 04:31:00,0.99445,0.9945,0.99445,0.9945,146500000.0
2008-02-05 04:32:00,0.99445,0.9945,0.99445,0.9945,75800000.0
2008-02-05 04:33:00,0.99445,0.9945,0.99445,0.9945,130800000.0
2008-02-05 04:34:00,0.9945,0.9945,0.99445,0.99445,92400000.0
2008-02-05 04:35:00,0.99445,0.99455,0.99445,0.99455,42200000.0
2008-02-05 04:36:00,0.9945,0.99455,0.9945,0.99455,77600000.0
2008-02-05 04:37:00,0.99455,0.99455,0.99445,0.99445,6800000.0
2008-02-05 04:38:00,0.99445,0.99455,0.99445,0.99455,29100000.0
2008-02-05 04:39:00,0.99455,0.99455,0.9945,0.9945,90800000.0
2008-02-05 04:40:00,0.9945,0.9945,0.99445,0.99445,14000000.0
2008-02-05 04:41:00,0.99445,0.9945,0.99445,0.9945,16400000.0
2008-02-05 04:42:00,0.99445,0.9945,0.99445,0.9945,7600000.0
2008-02-05 04:43:00,0.99445,0.9945,0.9944,0.99445,16200000.0
2008-02-05 04:44:00,0.99445,0.9945,0.99445,0.99445,5600000.0
2008-02-05 04:45:00,0.99445,0.9945,0.99445,0.9945,13900000.0
2008-02-05 04:46:00,0.9945,0.9945,0.99445,0.99445,8600000.0
2008-02-05 04:47:00,0.99445,0.9945,0.99445,0.99445,5000000.0
2008-02-05 04:48:00,0.99445,0.9945,0.99445,0.9945,29100000.0
2008-02-05 04:49:00,0.9943,0.99455,0.9943,0.9945,22500000.0
2008-02-05 04:50:00,0.9945,0.9945,0.99445,0.99445,6800000.0
2008-02-05 04:51:00,0.99445,0.9945,0.99445,0.99445,36600000.0
2008-02-05 04:52:00,0.99445,0.99445,0.9943,0.99445,4500000.0
2008-02-05 04:53:00,0.9943,0.99445,0.9943,0.99445,4500000.0
2008-02-05 04:54:00,0.99445,0.9945,0.9944,0.9945,30300000.0
2008-02-05 04:55:00,0.9945,0.9945,0.99445,0.99445,7600000.0
2008-02-05 04:56:00,0.9945,0.9945,0.99445,0.99445,7200000.0
2008-02-05 04:57:00,0.99445,0.99445,0.99445,0.99445,8000000.0
2008-02-05 04:58:00,0.99445,0.99445,0.99445,0.99445,8000000.0
2008-02-05 04:59:00,0.99445,0.9945,0.99445,0.9945,36600000.0
2008-02-05 05:00:00,0.9945,0.9945,0.99445,0.99445,37800000.0
2008-02-05 05:01:00,0.99445,0.99445,0.99445,0.99445,16400000.0
2008-02-05 05:02:00,0.9949,0.9949,0.9945,0.9949,24000000.0
2008-02-05 05:03:00,0.9949,0.9949,0.9949,0.9949,5200000.0
2008-02-05 05:04:00,0.9949,0.9949,0.9945,0.9945,35300000.0
2008-02-05 05:05:00,0.9944,0.99445,0.9944,0.99445,3700000.0
2008-02-05 05:06:00,0.99445,0.99445,0.99445,0.99445,4000000.0
2008-02-05 05:07:00,0.99445,0.99445,0.9944,0.9944,57100000.0
2008-02-05 05:08:00,0.9944,0.9944,0.9944,0.9944,26200000.0
2008-02-05 05:09:00,0.9944,0.9944,0.9944,0.9944,38900000.0
2008-02-05 05:10:00,0.9944,0.9944,0.9944,0.9944,34000000.0
2008-02-05 05:11:00,0.9944,0.9945,0.9944,0.9945,89100000.0
2008-02-05 05:12:00,0.9945,0.9945,0.9944,0.9944,48500001.0
2008-02-05 05:13:00,0.9944,0.9945,0.9944,0.9944,67900000.0
2008-02-05 05:14:00,0.9944,0.9944,0.9944,0.9944,18200000.0
2008-02-05 05:15:00,0.9944,0.9944,0.9944,0.9944,30700000.0
2008-02-05 05:16:00,0.9944,0.99445,0.9944,0.9944,39600000.0
2008-02-05 05:17:00,0.9944,0.9944,0.9944,0.9944,22500000.0
2008-02-05 05:18:00,0.9944,0.9944,0.9944,0.9944,44200000.0
2008-02-05 05:19:00,0.9944,0.9944,0.9944,0.9944,34800000.0
2008-02-05 05:20:00,0.9944,0.9944,0.9944,0.9944,13700000.0
2008-02-05 05:21:00,0.9944,0.99445,0.9944,0.99445,28200000.0
2008-02-05 05:22:00,0.99445,0.9945,0.9944,0.9945,47600000.0
2008-02-05 05:23:00,0.9945,0.9945,0.9945,0.9945,19200000.0
2008-02-05 05:24:00,0.9944,0.9944,0.9944,0.9944,18200000.0
2008-02-05 05:25:00,0.9944,0.99445,0.9944,0.99445,16500000.0
2008-02-05 05:26:00,0.9944,0.9945,0.99435,0.9945,49500000.0
2008-02-05 05:27:00,0.9944,0.99445,0.9944,0.99445,27200000.0
2008-02-05 05:28:00,0.99445,0.99445,0.9944,0.99445,37000000.0
2008-02-05 05:29:00,0.9944,0.9944,0.9944,0.9944,7600000.0
2008-02-05 05:30:00,0.9944,0.9944,0.9944,0.9944,5100000.0
2008-02-05 05:31:00,0.9944,0.9944,0.9944,0.9944,24100000.0
2008-02-05 05:32:00,0.9944,0.9944,0.9944,0.9944,33600000.0
2008-02-05 05:33:00,0.9944,0.9944,0.9944,0.9944,22100000.0
2008-02-05 05:34:00,0.99455,0.9948,0.9945,0.9948,279500000.0
2008-02-05 05:35:00,0.9948,0.9948,0.9948,0.9948,169900000.0
2008-02-05 05:36:00,0.9948,0.9948,0.99475,0.9948,83800000.0
2008-02-05 05:37:00,0.9948,0.9951,0.99475,0.9951,129700000.0
2008-02-05 05:38:00,0.9951,0.9951,0.995,0.995,98400000.0
2008-02-05 05:39:00,0.9951,0.9954,0.9951,0.9951,371700000.0
2008-02-05 05:40:00,0.9951,0.9951,0.995,0.995,119000000.0
2008-02-05 05:41:00,0.995,0.9951,0.995,0.9951,64100000.0
2008-02-05 05:42:00,0.995,0.9951,0.995,0.9951,20900000.0
2008-02-05 05:43:00,0.995,0.995,0.995,0.995,14200000.0
2008-02-05 05:44:00,0.995,0.995,0.995,0.995,12200000.0
2008-02-05 05:45:00,0.995,0.99515,0.995,0.9951,18600000.0
2008-02-05 05:46:00,0.99505,0.9951,0.99475,0.9948,182100000.0
2008-02-05 05:47:00,0.9948,0.9948,0.9947,0.9947,125300000.0
2008-02-05 05:48:00,0.9947,0.9948,0.9947,0.9948,19000000.0
2008-02-05 05:49:00,0.9947,0.9947,0.9945,0.9945,32300000.0
2008-02-05 05:50:00,0.9945,0.9948,0.9945,0.9945,100400000.0
2008-02-05 05:51:00,0.9945,0.9945,0.99445,0.9945,45800000.0
2008-02-05 05:52:00,0.99445,0.99445,0.99445,0.99445,24600000.0
2008-02-05 05:53:00,0.99445,0.99445,0.99445,0.99445,24600000.0
2008-02-05 05:54:00,0.99445,0.99445,0.9943,0.99445,53300000.0
2008-02-05 05:55:00,0.99445,0.99445,0.99445,0.99445,36900000.0
2008-02-05 05:56:00,0.99445,0.99445,0.99445,0.99445,53300000.0
2008-02-05 05:57:00,0.99445,0.9945,0.99445,0.9945,54800000.0
2008-02-05 05:58:00,0.9942,0.99445,0.9942,0.99445,5800000.0
2008-02-05 05:59:00,0.99445,0.99445,0.99445,0.99445,5600000.0
2008-02-05 06:00:00,0.99445,0.99445,0.99445,0.99445,4000000.0
2008-02-05 06:01:00,0.9942,0.99445,0.9942,0.99445,6600000.0
2008-02-05 06:02:00,0.99445,0.99445,0.99445,0.99445,7200000.0
2008-02-05 06:03:00,0.99445,0.9945,0.99445,0.9945,12100000.0
2008-02-05 06:04:00,0.9943,0.99445,0.9943,0.99445,21000000.0
2008-02-05 06:05:00,0.99445,0.9945,0.99445,0.99445,58000000.0
2008-02-05 06:06:00,0.99445,0.99445,0.99445,0.99445,4800000.0
2008-02-05 06:07:00,0.99445,0.99445,0.9942,0.9942,16500000.0
2008-02-05 06:08:00,0.99445,0.99445,0.99445,0.99445,6400000.0
2008-02-05 06:09:00,0.99445,0.99445,0.99445,0.99445,5600000.0
2008-02-05 06:10:00,0.99445,0.99445,0.9942,0.9942,5000000.0
2008-02-05 06:11:00,0.99445,0.99445,0.99445,0.99445,8800000.0
2008-02-05 06:12:00,0.99445,0.99445,0.99445,0.99445,5600000.0
2008-02-05 06:13:00,0.99445,0.99445,0.99445,0.99445,6400000.0
2008-02-05 06:14:00,0.99445,0.99445,0.99445,0.99445,5600000.0
2008-02-05 06:15:00,0.99445,0.99445,0.99445,0.99445,5600000.0
2008-02-05 06:16:00,0.99445,0.99445,0.99445,0.99445,7200000.0
2008-02-05 06:17:00,0.99445,0.9948,0.99445,0.99455,128700000.0
2008-02-05 06:18:00,0.9946,0.99475,0.9944,0.9944,58800000.0
2008-02-05 06:19:00,0.9944,0.9944,0.9944,0.9944,9400000.0
2008-02-05 06:20:00,0.9944,0.9944,0.9939,0.99435,63400000.0
2008-02-05 06:21:00,0.99435,0.99435,0.9935,0.9938,195200000.0
2008-02-05 06:22:00,0.9938,0.9938,0.9935,0.9935,145300000.0
2008-02-05 06:23:00,0.9935,0.9936,0.9935,0.9936,19900000.0
2008-02-05 06:24:00,0.9935,0.9937,0.9935,0.9937,44300000.0
2008-02-05 06:25:00,0.9937,0.9937,0.99355,0.99355,18200000.0
2008-02-05 06:26:00,0.99355,0.99355,0.9935,0.9935,15900000.0
2008-02-05 06:27:00,0.9935,0.9935,0.9935,0.9935,69700000.0
2008-02-05 06:28:00,0.9935,0.9935,0.9935,0.9935,36900000.0
2008-02-05 06:29:00,0.9937,0.99375,0.9937,0.99375,10200000.0
2008-02-05 06:30:00,0.99375,0.99375,0.99355,0.99375,22100000.0
2008-02-05 06:31:00,0.9937,0.99375,0.9937,0.99375,3600000.0
2008-02-05 06:32:00,0.99355,0.9938,0.99355,0.9938,36500000.0
2008-02-05 06:33:00,0.9938,0.9938,0.9936,0.9938,26700000.0
2008-02-05 06:34:00,0.9938,0.9946,0.9938,0.9939,209200000.0
2008-02-05 06:35:00,0.9939,0.9942,0.9939,0.9942,173000000.0
2008-02-05 06:36:00,0.9942,0.9942,0.9942,0.9942,16500000.0
2008-02-05 06:37:00,0.994,0.9942,0.994,0.9942,23600000.0
2008-02-05 06:38:00,0.9942,0.9942,0.9942,0.9942,23100000.0
2008-02-05 06:39:00,0.9942,0.9942,0.99415,0.9942,95700000.0
2008-02-05 06:40:00,0.9942,0.9942,0.9942,0.9942,227400000.0
2008-02-05 06:41:00,0.9942,0.9943,0.9942,0.9942,123900000.0
2008-02-05 06:42:00,0.99445,0.9946,0.99445,0.9946,80400000.0
2008-02-05 06:43:00,0.9946,0.9946,0.99455,0.9946,107100000.0
2008-02-05 06:44:00,0.99455,0.99475,0.99455,0.9946,127900000.0
2008-02-05 06:45:00,0.9944,0.99455,0.99435,0.99435,34900000.0
2008-02-05 06:46:00,0.99435,0.99435,0.99435,0.99435,39600000.0
2008-02-05 06:47:00,0.99435,0.99435,0.99435,0.99435,33000000.0
2008-02-05 06:48:00,0.99435,0.99435,0.99435,0.99435,23100000.0
2008-02-05 06:49:00,0.99435,0.99435,0.99435,0.99435,23100000.0
2008-02-05 06:50:00,0.99435,0.99435,0.99435,0.99435,23100000.0
2008-02-05 06:51:00,0.99435,0.99435,0.99435,0.99435,29700000.0
2008-02-05 06:52:00,0.99435,0.99435,0.99435,0.99435,26400000.0
2008-02-05 06:53:00,0.99435,0.99435,0.99435,0.99435,23100000.0
2008-02-05 06:54:00,0.99435,0.99475,0.99435,0.99435,83900000.0
2008-02-05 06:55:00,0.99435,0.99445,0.99435,0.99445,69300000.0
2008-02-05 06:56:00,0.99445,0.99445,0.99445,0.99445,46200000.0
2008-02-05 06:57:00,0.99445,0.9946,0.99445,0.9946,95900000.0
2008-02-05 06:58:00,0.9946,0.9946,0.9946,0.9946,24700000.0
2008-02-05 06:59:00,0.9946,0.9946,0.99455,0.99455,36500000.0
2008-02-05 07:00:00,0.99455,0.99455,0.99455,0.99455,19800000.0
2008-02-05 07:01:00,0.99455,0.99455,0.99455,0.99455,29700000.0
2008-02-05 07:02:00,0.99465,0.9949,0.99465,0.9947,39200000.0
2008-02-05 07:03:00,0.9947,0.9947,0.9947,0.9947,19700000.0
2008-02-05 07:04:00,0.9947,0.9949,0.9947,0.9949,23100000.0
2008-02-05 07:05:00,0.9949,0.9949,0.9948,0.9949,36100000.0
2008-02-05 07:06:00,0.9949,0.995,0.99475,0.9949,47100000.0
2008-02-05 07:07:00,0.9949,0.995,0.9946,0.9946,293000000.0
2008-02-05 07:08:00,0.9946,0.9946,0.9944,0.99455,20300000.0
2008-02-05 07:09:00,0.99455,0.9948,0.99455,0.9948,214999998.0
2008-02-05 07:10:00,0.9948,0.9948,0.99455,0.99465,27300000.0
2008-02-05 07:11:00,0.99465,0.99465,0.99455,0.99465,25800000.0
2008-02-05 07:12:00,0.99465,0.99465,0.99455,0.99455,163700000.0
2008-02-05 07:13:00,0.99455,0.995,0.99455,0.995,111500000.0
2008-02-05 07:14:00,0.99475,0.995,0.99475,0.995,29200000.0
2008-02-05 07:15:00,0.995,0.995,0.99475,0.99475,19300000.0
2008-02-05 07:16:00,0.99475,0.99475,0.99475,0.99475,36300000.0
2008-02-05 07:17:00,0.99475,0.99485,0.99475,0.99485,134600000.0
2008-02-05 07:18:00,0.99485,0.99485,0.9947,0.99485,77000000.0
2008-02-05 07:19:00,0.99485,0.99485,0.9947,0.99485,102300000.0
2008-02-05 07:20:00,0.99485,0.99485,0.99485,0.99485,47200000.0
2008-02-05 07:21:00,0.99485,0.99485,0.9947,0.99485,46000000.0
2008-02-05 07:22:00,0.99485,0.99485,0.99485,0.99485,43200000.0
2008-02-05 07:23:00,0.99485,0.9949,0.99485,0.9949,50700000.0
2008-02-05 07:24:00,0.9949,0.9949,0.99485,0.99485,43200000.0
2008-02-05 07:25:00,0.99485,0.99485,0.99485,0.99485,69600000.0
2008-02-05 07:26:00,0.99485,0.99485,0.9948,0.99485,141400000.0
2008-02-05 07:27:00,0.99485,0.99485,0.99485,0.99485,172900000.0
2008-02-05 07:28:00,0.99485,0.99485,0.9947,0.99485,50600000.0
2008-02-05 07:29:00,0.99485,0.99485,0.99485,0.99485,48800000.0
2008-02-05 07:30:00,0.99485,0.99495,0.99485,0.99495,105100000.0
2008-02-05 07:31:00,0.99495,0.99495,0.9948,0.99485,50300000.0
2008-02-05 07:32:00,0.99485,0.99495,0.99485,0.99485,33600000.0
2008-02-05 07:33:00,0.99495,0.99495,0.99495,0.99495,163700000.0
2008-02-05 07:34:00,0.99495,0.99495,0.99495,0.99495,28800000.0
2008-02-05 07:35:00,0.99495,0.995,0.9949,0.995,27200000.0
2008-02-05 07:36:00,0.995,0.995,0.9949,0.995,22500000.0
2008-02-05 07:37:00,0.995,0.995,0.99495,0.99495,104900000.0
2008-02-05 07:38:00,0.99495,0.99495,0.99485,0.9949,11300000.0
2008-02-05 07:39:00,0.9949,0.9949,0.99485,0.9949,19000000.0
2008-02-05 07:40:00,0.9949,0.9949,0.9949,0.9949,4000000.0
2008-02-05 07:41:00,0.9949,0.9949,0.9949,0.9949,4000000.0
2008-02-05 07:42:00,0.9949,0.9949,0.99485,0.9949,8100000.0
2008-02-05 07:43:00,0.9949,0.99495,0.99485,0.99495,42400000.0
2008-02-05 07:44:00,0.99495,0.99505,0.99485,0.99505,40800000.0
2008-02-05 07:45:00,0.99505,0.99505,0.9949,0.99495,6900000.0
2008-02-05 07:46:00,0.99495,0.995,0.9949,0.995,12500000.0
2008-02-05 07:47:00,0.99495,0.99495,0.9949,0.9949,11900000.0
2008-02-05 07:48:00,0.9949,0.99505,0.9949,0.99505,19300000.0
2008-02-05 07:49:00,0.9949,0.9949,0.9949,0.9949,32600000.0
2008-02-05 07:50:00,0.99495,0.99495,0.99495,0.99495,106400000.0
2008-02-05 07:51:00,0.99495,0.99495,0.9949,0.99495,37800000.0
2008-02-05 07:52:00,0.9949,0.9949,0.9949,0.9949,41300000.0
2008-02-05 07:53:00,0.9949,0.99495,0.9949,0.99495,38700000.0
2008-02-05 07:54:00,0.99495,0.99495,0.9949,0.99495,69000000.0
2008-02-05 07:55:00,0.9949,0.9949,0.9949,0.9949,21400000.0
2008-02-05 07:56:00,0.9949,0.9949,0.9949,0.9949,53900000.0
2008-02-05 07:57:00,0.9949,0.99495,0.9949,0.99495,70800000.0
2008-02-05 07:58:00,0.9949,0.9949,0.9949,0.9949,36300000.0
2008-02-05 07:59:00,0.9949,0.99495,0.99475,0.9949,66600000.0
2008-02-05 08:00:00,0.9949,0.9952,0.99485,0.9952,76100000.0
2008-02-05 08:01:00,0.9952,0.9952,0.995,0.99505,38000000.0
2008-02-05 08:02:00,0.99505,0.99515,0.995,0.99515,80500000.0
2008-02-05 08:03:00,0.99515,0.99515,0.99515,0.99515,44000000.0
2008-02-05 08:04:00,0.995,0.99515,0.995,0.99515,47800000.0
2008-02-05 08:05:00,0.9952,0.9953,0.9952,0.9953,49700000.0
2008-02-05 08:06:00,0.9953,0.9953,0.9952,0.9952,15700000.0
2008-02-05 08:07:00,0.9952,0.99555,0.9952,0.99555,12800000.0
2008-02-05 08:08:00,0.99555,0.99555,0.99545,0.9955,32400000.0
2008-02-05 08:09:00,0.9955,0.9955,0.99535,0.99535,19700000.0
2008-02-05 08:10:00,0.99555,0.99555,0.9952,0.99545,179000000.0
2008-02-05 08:11:00,0.99545,0.99565,0.995,0.995,259400000.0
2008-02-05 08:12:00,0.995,0.9955,0.99495,0.9954,496600000.0
2008-02-05 08:13:00,0.9954,0.99555,0.995,0.9951,245800000.0
2008-02-05 08:14:00,0.9951,0.99565,0.99495,0.995,437500000.0
2008-02-05 08:15:00,0.995,0.99595,0.995,0.9955,425700000.0
2008-02-05 08:16:00,0.99555,0.99555,0.99495,0.9951,272400000.0
2008-02-05 08:17:00,0.99505,0.99565,0.99505,0.99505,428600001.0
2008-02-05 08:18:00,0.99505,0.99575,0.99505,0.99525,698200000.0
2008-02-05 08:19:00,0.99525,0.99565,0.99505,0.99525,299900000.0
2008-02-05 08:20:00,0.995,0.9957,0.995,0.99525,466300001.0
2008-02-05 08:21:00,0.99525,0.99535,0.99505,0.99525,76700000.0
2008-02-05 08:22:00,0.99525,0.9958,0.9951,0.99525,297000000.0
2008-02-05 08:23:00,0.99525,0.9957,0.995,0.99525,62200000.0
2008-02-05 08:24:00,0.9951,0.99525,0.99505,0.99525,115600000.0
2008-02-05 08:25:00,0.99525,0.9954,0.9949,0.9954,78800000.0
2008-02-05 08:26:00,0.9954,0.9958,0.9954,0.9955,217200000.0
2008-02-05 08:27:00,0.9955,0.99585,0.9951,0.99525,198700000.0
2008-02-05 08:28:00,0.99525,0.9958,0.99505,0.99535,169700000.0
2008-02-05 08:29:00,0.9953,0.9954,0.9953,0.9954,70100000.0
2008-02-05 08:30:00,0.9954,0.9958,0.9951,0.99535,229300000.0
2008-02-05 08:31:00,0.99535,0.9956,0.9951,0.99525,279800000.0
2008-02-05 08:32:00,0.99525,0.9954,0.9951,0.9951,133900000.0
2008-02-05 08:33:00,0.995,0.9951,0.99475,0.99475,131700000.0
2008-02-05 08:34:00,0.99475,0.99545,0.9947,0.99505,81300000.0
2008-02-05 08:35:00,0.99505,0.99525,0.99495,0.99525,190600000.0
2008-02-05 08:36:00,0.99525,0.99555,0.99525,0.99525,149700000.0
2008-02-05 08:37:00,0.9953,0.9953,0.99525,0.99525,25600000.0
2008-02-05 08:38:00,0.99525,0.99525,0.99525,0.99525,16800000.0
2008-02-05 08:39:00,0.99525,0.9955,0.99525,0.9953,49200000.0
2008-02-05 08:40:00,0.9953,0.99545,0.9952,0.99545,50000000.0
2008-02-05 08:41:00,0.99545,0.99545,0.99535,0.99545,10400000.0
2008-02-05 08:42:00,0.9953,0.99545,0.9953,0.99545,10000000.0
2008-02-05 08:43:00,0.99545,0.99545,0.9953,0.9953,62800000.0
2008-02-05 08:44:00,0.9955,0.9955,0.99545,0.9955,21100000.0
2008-02-05 08:45:00,0.9955,0.99555,0.9953,0.99555,21000000.0
2008-02-05 08:46:00,0.9955,0.99555,0.9955,0.9955,13200000.0
2008-02-05 08:47:00,0.9955,0.99555,0.9955,0.9955,12900000.0
2008-02-05 08:48:00,0.99555,0.99555,0.99545,0.99545,23800000.0
2008-02-05 08:49:00,0.9955,0.9955,0.9953,0.99535,63500000.0
2008-02-05 08:50:00,0.99535,0.9954,0.99535,0.99535,44800000.0
2008-02-05 08:51:00,0.99535,0.99535,0.9952,0.9953,23200000.0
2008-02-05 08:52:00,0.9953,0.99545,0.9953,0.99545,8100000.0
2008-02-05 08:53:00,0.99555,0.99555,0.9952,0.9952,7600000.0
2008-02-05 08:54:00,0.9952,0.99525,0.9952,0.99525,30800000.0
2008-02-05 08:55:00,0.99525,0.99525,0.9952,0.9952,8000000.0
2008-02-05 08:56:00,0.9952,0.99535,0.9952,0.99535,15900000.0
2008-02-05 08:57:00,0.99535,0.99535,0.9952,0.9953,10800000.0
2008-02-05 08:58:00,0.9953,0.99535,0.9952,0.99535,27800000.0
2008-02-05 08:59:00,0.99535,0.99535,0.9952,0.9952,5200000.0
2008-02-05 09:00:00,0.99525,0.9954,0.99525,0.9953,24900000.0
2008-02-05 09:01:00,0.99525,0.9954,0.99525,0.9954,14900000.0
2008-02-05 09:02:00,0.9954,0.9954,0.99535,0.99535,23000000.0
2008-02-05 09:03:00,0.99535,0.9954,0.99525,0.9954,47900000.0
2008-02-05 09:04:00,0.9954,0.99545,0.9954,0.9954,11200000.0
2008-02-05 09:05:00,0.9954,0.99555,0.9954,0.99555,12900000.0
2008-02-05 09:06:00,0.99555,0.9957,0.99555,0.9957,24300000.0
2008-02-05 09:07:00,0.9957,0.9958,0.9956,0.9957,30300000.0
2008-02-05 09:08:00,0.9957,0.9958,0.9957,0.9957,10500000.0
2008-02-05 09:09:00,0.9957,0.9957,0.99555,0.9957,9900000.0
2008-02-05 09:10:00,0.9957,0.9957,0.99555,0.9957,12100000.0
2008-02-05 09:11:00,0.9957,0.9957,0.99555,0.99555,36800000.0
2008-02-05 09:12:00,0.9958,0.9958,0.99555,0.99555,13500000.0
2008-02-05 09:13:00,0.9955,0.9957,0.9955,0.9956,32800000.0
2008-02-05 09:14:00,0.99555,0.99555,0.99555,0.99555,52500000.0
2008-02-05 09:15:00,0.9955,0.9956,0.9955,0.9956,19700000.0
2008-02-05 09:16:00,0.9956,0.9956,0.99555,0.99555,21600000.0
2008-02-05 09:17:00,0.99555,0.99565,0.99555,0.9956,17200000.0
2008-02-05 09:18:00,0.9956,0.9956,0.9955,0.9956,9200000.0
2008-02-05 09:19:00,0.9956,0.9957,0.9956,0.99565,10800000.0
2008-02-05 09:20:00,0.99565,0.99565,0.9956,0.9956,32600000.0
2008-02-05 09:21:00,0.9956,0.99565,0.9956,0.99565,62000000.0
2008-02-05 09:22:00,0.99565,0.9957,0.99555,0.99555,35600000.0
2008-02-05 09:23:00,0.9956,0.9957,0.9954,0.9954,128200000.0
2008-02-05 09:24:00,0.9954,0.9954,0.9949,0.995,89000000.0
2008-02-05 09:25:00,0.995,0.995,0.9947,0.9947,40200000.0
2008-02-05 09:26:00,0.9947,0.99525,0.9947,0.99525,172600000.0
2008-02-05 09:27:00,0.99525,0.99525,0.9949,0.9949,101700000.0
2008-02-05 09:28:00,0.9949,0.99525,0.9948,0.9948,90800000.0
2008-02-05 09:29:00,0.9948,0.9953,0.9948,0.99505,43600000.0
2008-02-05 09:30:00,0.99505,0.99505,0.995,0.995,12000000.0
2008-02-05 09:31:00,0.995,0.995,0.99495,0.995,10900000.0
2008-02-05 09:32:00,0.995,0.99525,0.99495,0.9952,70500000.0
2008-02-05 09:33:00,0.9952,0.99525,0.9951,0.99525,15200000.0
2008-02-05 09:34:00,0.9951,0.9951,0.9951,0.9951,28800000.0
2008-02-05 09:35:00,0.9951,0.99535,0.9951,0.9952,35700000.0
2008-02-05 09:36:00,0.9952,0.9953,0.9952,0.9952,20700000.0
2008-02-05 09:37:00,0.9951,0.99515,0.995,0.99515,36000000.0
2008-02-05 09:38:00,0.99515,0.9952,0.9951,0.9951,26900000.0
2008-02-05 09:39:00,0.9951,0.9951,0.99505,0.9951,44800000.0
2008-02-05 09:40:00,0.9951,0.99515,0.99505,0.99515,37500000.0
2008-02-05 09:41:00,0.99515,0.9952,0.995,0.9952,24800000.0
2008-02-05 09:42:00,0.9952,0.9952,0.9951,0.9952,16000000.0
2008-02-05 09:43:00,0.9951,0.9952,0.99485,0.99485,101300000.0
2008-02-05 09:44:00,0.99485,0.99485,0.99475,0.99475,22400000.0
2008-02-05 09:45:00,0.99475,0.9948,0.99475,0.99475,5300000.0
2008-02-05 09:46:00,0.99475,0.99475,0.9947,0.99475,3800000.0
2008-02-05 09:47:00,0.99475,0.99485,0.99475,0.99485,55300000.0
2008-02-05 09:48:00,0.99485,0.9956,0.99475,0.99545,71900000.0
2008-02-05 09:49:00,0.99545,0.99545,0.99475,0.99475,178700000.0
2008-02-05 09:50:00,0.99475,0.9955,0.99475,0.99545,59500000.0
2008-02-05 09:51:00,0.99545,0.99545,0.99535,0.99535,6500000.0
2008-02-05 09:52:00,0.9953,0.99535,0.9953,0.99535,12900000.0
2008-02-05 09:53:00,0.99535,0.9954,0.99505,0.9951,30200000.0
2008-02-05 09:54:00,0.9951,0.99515,0.9951,0.99515,27400000.0
2008-02-05 09:55:00,0.9951,0.99605,0.9951,0.996,102300000.0
2008-02-05 09:56:00,0.996,0.996,0.99545,0.996,166500000.0
2008-02-05 09:57:00,0.99605,0.9961,0.99605,0.9961,41000000.0
2008-02-05 09:58:00,0.9961,0.99635,0.9961,0.99615,145200000.0
2008-02-05 09:59:00,0.99615,0.99615,0.996,0.996,63200000.0
2008-02-05 10:00:00,0.996,0.99605,0.99575,0.99585,42100000.0
2008-02-05 10:01:00,0.99585,0.99625,0.99585,0.99605,137100002.0
2008-02-05 10:02:00,0.99605,0.99655,0.99605,0.99655,58800000.0
2008-02-05 10:03:00,0.99655,0.9967,0.99635,0.9965,104700000.0
2008-02-05 10:04:00,0.9965,0.9965,0.99615,0.99615,193300001.0
2008-02-05 10:05:00,0.99615,0.99625,0.99605,0.99605,32200000.0
2008-02-05 10:06:00,0.99605,0.99605,0.996,0.996,37800000.0
2008-02-05 10:07:00,0.996,0.99605,0.9959,0.99595,72800000.0
2008-02-05 10:08:00,0.99595,0.99615,0.99595,0.99605,234000000.0
2008-02-05 10:09:00,0.99605,0.99645,0.99595,0.99645,107200000.0
2008-02-05 10:10:00,0.99645,0.99685,0.99645,0.9965,235700000.0
2008-02-05 10:11:00,0.9965,0.99665,0.9962,0.9962,305100000.0
2008-02-05 10:12:00,0.9962,0.99635,0.9961,0.9963,78100000.0
2008-02-05 10:13:00,0.9963,0.9967,0.9963,0.9967,50200000.0
2008-02-05 10:14:00,0.9967,0.9967,0.99655,0.9966,41200000.0
2008-02-05 10:15:00,0.9966,0.99665,0.99655,0.9966,45200000.0
2008-02-05 10:16:00,0.9966,0.9966,0.99645,0.9965,149800000.0
2008-02-05 10:17:00,0.99655,0.9966,0.99655,0.9966,62000000.0
2008-02-05 10:18:00,0.9966,0.99665,0.9965,0.99665,19800000.0
2008-02-05 10:19:00,0.9966,0.9966,0.9966,0.9966,12000000.0
2008-02-05 10:20:00,0.9965,0.99655,0.99645,0.9965,31200000.0
2008-02-05 10:21:00,0.9965,0.9966,0.9965,0.9965,18200000.0
2008-02-05 10:22:00,0.99645,0.9965,0.9964,0.9964,35900000.0
2008-02-05 10:23:00,0.99645,0.9965,0.9964,0.9964,38400000.0
2008-02-05 10:24:00,0.9964,0.9964,0.9963,0.99635,20800000.0
2008-02-05 10:25:00,0.9964,0.9965,0.9963,0.9963,47100000.0
2008-02-05 10:26:00,0.9963,0.9964,0.9963,0.9964,55300000.0
2008-02-05 10:27:00,0.9964,0.9966,0.9964,0.99655,56200000.0
2008-02-05 10:28:00,0.99655,0.99655,0.99645,0.99645,110100000.0
2008-02-05 10:29:00,0.99645,0.9965,0.99645,0.99645,447999997.0
2008-02-05 10:30:00,0.99645,0.997,0.99645,0.997,169800000.0
2008-02-05 10:31:00,0.997,0.99715,0.9968,0.9968,59400000.0
2008-02-05 10:32:00,0.9968,0.997,0.9968,0.99685,15500000.0
2008-02-05 10:33:00,0.99685,0.99765,0.9968,0.9973,146300000.0
2008-02-05 10:34:00,0.9973,0.9981,0.9973,0.9978,374199999.0
2008-02-05 10:35:00,0.9978,0.99835,0.9978,0.99835,118300000.0
2008-02-05 10:36:00,0.99835,0.99835,0.9981,0.9981,63800000.0
2008-02-05 10:37:00,0.9981,0.99855,0.9981,0.9985,118400000.0
2008-02-05 10:38:00,0.9985,0.9989,0.9985,0.9987,75800000.0
2008-02-05 10:39:00,0.9987,0.9996,0.9985,0.999,224700000.0
2008-02-05 10:40:00,0.999,0.99915,0.9987,0.9988,79900000.0
2008-02-05 10:41:00,0.9988,0.9989,0.99875,0.99875,113500000.0
2008-02-05 10:42:00,0.99875,0.9989,0.99865,0.99875,98400000.0
2008-02-05 10:43:00,0.99875,0.99875,0.99855,0.99855,163500000.0
2008-02-05 10:44:00,0.99855,0.99875,0.99855,0.99875,52400000.0
2008-02-05 10:45:00,0.99875,0.9988,0.9986,0.9986,38800000.0
2008-02-05 10:46:00,0.9986,0.99875,0.9986,0.9987,64600000.0
2008-02-05 10:47:00,0.9987,0.9989,0.99865,0.99865,52400000.0
2008-02-05 10:48:00,0.99865,0.99955,0.99865,0.9994,222599999.0
2008-02-05 10:49:00,0.9994,0.9995,0.9988,0.9988,126100000.0
2008-02-05 10:50:00,0.9988,0.9994,0.99875,0.9993,174400000.0
2008-02-05 10:51:00,0.9993,0.9995,0.99925,0.9994,45800000.0
2008-02-05 10:52:00,0.9994,0.9998,0.9993,0.9994,87800000.0
2008-02-05 10:53:00,0.9994,0.9996,0.9993,0.9995,42500000.0
2008-02-05 10:54:00,0.9995,0.9995,0.9995,0.9995,16000000.0
2008-02-05 10:55:00,0.9995,0.99955,0.9992,0.99945,93400000.0
2008-02-05 10:56:00,0.99945,1.0,0.99945,0.9998,84700000.0
2008-02-05 10:57:00,0.9998,1.0004,0.9998,1.0004,84200000.0
2008-02-05 10:58:00,1.00045,1.00085,1.00045,1.0006,108000000.0
2008-02-05 10:59:00,1.0006,1.001,1.00055,1.0006,262700000.0
2008-02-05 11:00:00,1.0006,1.0009,1.0005,1.0006,110400000.0
2008-02-05 11:01:00,1.0006,1.00065,0.9998,1.0001,255900000.0
2008-02-05 11:02:00,1.0001,1.0001,0.9997,1.0,190700000.0
2008-02-05 11:03:00,1.0,1.0,0.9998,1.0,67400000.0
2008-02-05 11:04:00,1.0,1.0007,1.0,1.0007,86900000.0
2008-02-05 11:05:00,1.0005,1.0009,1.0001,1.0009,239100000.0
2008-02-05 11:06:00,1.0009,1.001,1.0001,1.0001,226000000.0
2008-02-05 11:07:00,1.0001,1.0003,1.00005,1.0002,109700000.0
2008-02-05 11:08:00,1.0002,1.0002,1.0,1.0,42400000.0
2008-02-05 11:09:00,1.0,1.0,0.9995,0.9996,68000000.0
2008-02-05 11:10:00,0.9996,0.9999,0.9996,0.99975,523900000.0
2008-02-05 11:11:00,0.99975,0.99975,0.9996,0.9996,55700000.0
2008-02-05 11:12:00,0.9996,0.9998,0.99955,0.9997,121600000.0
2008-02-05 11:13:00,0.9997,0.9997,0.99955,0.9997,59600000.0
2008-02-05 11:14:00,0.9997,0.9997,0.9995,0.9995,98800000.0
2008-02-05 11:15:00,0.9995,1.00015,0.9995,0.99995,162300000.0
2008-02-05 11:16:00,0.99995,1.00015,0.9999,1.0001,63300000.0
2008-02-05 11:17:00,1.0001,1.00035,1.00005,1.0001,161000000.0
2008-02-05 11:18:00,1.0001,1.0001,0.99955,0.9997,244200000.0
2008-02-05 11:19:00,0.9997,1.0003,0.9997,1.0,208199999.0
2008-02-05 11:20:00,1.0,1.00015,0.9998,1.00015,223400000.0
2008-02-05 11:21:00,1.00015,1.0007,1.00015,1.0006,113800000.0
2008-02-05 11:22:00,1.0006,1.0009,1.00055,1.0008,224000000.0
2008-02-05 11:23:00,1.0008,1.0008,1.0005,1.0008,109300000.0
2008-02-05 11:24:00,1.0008,1.001,1.0005,1.0005,129200000.0
2008-02-05 11:25:00,1.0005,1.0006,1.0005,1.0006,306200000.0
2008-02-05 11:26:00,1.0006,1.0006,1.00015,1.0003,514400000.0
2008-02-05 11:27:00,1.0003,1.0005,1.0003,1.0003,323800000.0
2008-02-05 11:28:00,1.0005,1.0005,1.0003,1.0004,102900000.0
2008-02-05 11:29:00,1.0004,1.0004,1.00025,1.00025,69500000.0
2008-02-05 11:30:00,1.00025,1.00025,1.0001,1.0001,67300000.0
2008-02-05 11:31:00,1.0001,1.0003,1.0001,1.0003,214900000.0
2008-02-05 11:32:00,1.0003,1.0005,1.00015,1.0004,145800000.0
2008-02-05 11:33:00,1.0004,1.0005,1.0003,1.0004,116500000.0
2008-02-05 11:34:00,1.0004,1.0004,1.0002,1.0004,118400000.0
2008-02-05 11:35:00,1.0004,1.0008,1.0004,1.0008,135900000.0
2008-02-05 11:36:00,1.0008,1.0013,1.0008,1.0009,203100000.0
2008-02-05 11:37:00,1.0009,1.001,1.0009,1.0009,127700000.0
2008-02-05 11:38:00,1.0009,1.0009,1.0005,1.0006,106600000.0
2008-02-05 11:39:00,1.0006,1.0006,1.0004,1.0005,63000000.0
2008-02-05 11:40:00,1.0005,1.0005,1.00035,1.0005,109500000.0
2008-02-05 11:41:00,1.0005,1.0005,1.00035,1.0004,39800000.0
2008-02-05 11:42:00,1.0004,1.0005,1.0003,1.0003,98700000.0
2008-02-05 11:43:00,1.0003,1.0003,1.0002,1.0003,9800000.0
2008-02-05 11:44:00,1.0003,1.0003,1.0,1.0,110700000.0
2008-02-05 11:45:00,1.0,1.0,0.99945,0.99955,21300000.0
2008-02-05 11:46:00,0.9995,0.9996,0.9994,0.9995,93300000.0
2008-02-05 11:47:00,0.9995,0.9996,0.9993,0.9996,77400000.0
2008-02-05 11:48:00,0.9996,0.9997,0.9995,0.9996,82000000.0
2008-02-05 11:49:00,0.9996,0.99965,0.9996,0.9996,18000000.0
2008-02-05 11:50:00,0.9996,0.99965,0.9995,0.99965,20000000.0
2008-02-05 11:51:00,0.9996,0.9996,0.99955,0.9996,37800000.0
2008-02-05 11:52:00,0.9996,0.9996,0.99955,0.99955,46500000.0
2008-02-05 11:53:00,0.99955,0.9996,0.99945,0.9996,28900000.0
2008-02-05 11:54:00,0.9996,0.9996,0.9994,0.9996,9800000.0
2008-02-05 11:55:00,0.9996,0.9996,0.9996,0.9996,36732000.0
2008-02-05 11:56:00,0.9996,0.9996,0.9996,0.9996,94832000.0
2008-02-05 11:57:00,0.9996,0.99985,0.9996,0.99965,59400000.0
2008-02-05 11:58:00,0.9996,0.9998,0.9996,0.9997,22100000.0
2008-02-05 11:59:00,0.9997,0.9997,0.99935,0.99935,104266000.0
2008-02-05 12:00:00,0.9993,0.9993,0.9992,0.99925,135300000.0
2008-02-05 12:01:00,0.9993,0.9994,0.99925,0.9994,91500000.0
2008-02-05 12:02:00,0.9994,0.9994,0.99935,0.99935,28100000.0
2008-02-05 12:03:00,0.99935,0.9995,0.99935,0.99945,65700000.0
2008-02-05 12:04:00,0.99945,0.99945,0.99935,0.9994,35300000.0
2008-02-05 12:05:00,0.9994,0.9994,0.999,0.9992,124900000.0
2008-02-05 12:06:00,0.9992,0.99925,0.999,0.999,164800000.0
2008-02-05 12:07:00,0.999,0.99905,0.99875,0.9988,131300000.0
2008-02-05 12:08:00,0.9988,0.99885,0.99865,0.99865,259400000.0
2008-02-05 12:09:00,0.99865,0.99885,0.9986,0.99875,480700000.0
2008-02-05 12:10:00,0.99875,0.99915,0.99875,0.99915,293600000.0
2008-02-05 12:11:00,0.99915,0.9995,0.9987,0.99885,267200000.0
2008-02-05 12:12:00,0.9989,0.9996,0.9987,0.9996,234199999.0
2008-02-05 12:13:00,0.9996,0.99975,0.9991,0.99935,373300000.0
2008-02-05 12:14:00,0.99935,0.99945,0.9989,0.99895,160800000.0
2008-02-05 12:15:00,0.99895,0.9995,0.99865,0.99885,409200003.0
2008-02-05 12:16:00,0.99885,0.99885,0.99865,0.99885,373100000.0
2008-02-05 12:17:00,0.99885,0.999,0.99885,0.99885,107700000.0
2008-02-05 12:18:00,0.99885,0.999,0.9986,0.9987,114800000.0
2008-02-05 12:19:00,0.99875,0.999,0.9987,0.9989,576300000.0
2008-02-05 12:20:00,0.9989,0.99925,0.9989,0.99915,544600000.0
2008-02-05 12:21:00,0.99915,0.99935,0.99905,0.9993,141200000.0
2008-02-05 12:22:00,0.9993,0.9993,0.9988,0.9988,48300000.0
2008-02-05 12:23:00,0.9988,0.999,0.9987,0.999,64600000.0
2008-02-05 12:24:00,0.999,0.9994,0.99865,0.9994,233000000.0
2008-02-05 12:25:00,0.9994,0.9994,0.9987,0.9987,106600000.0
2008-02-05 12:26:00,0.9987,0.9995,0.9987,0.9993,62100000.0
2008-02-05 12:27:00,0.9993,0.9994,0.9992,0.9993,79800000.0
2008-02-05 12:28:00,0.9993,0.9993,0.9992,0.9992,84000000.0
2008-02-05 12:29:00,0.9992,0.9992,0.9991,0.99915,86600000.0
2008-02-05 12:30:00,0.9991,0.9992,0.99905,0.9991,84800000.0
2008-02-05 12:31:00,0.99905,0.99905,0.9987,0.9989,88700000.0
2008-02-05 12:32:00,0.9989,0.9989,0.9986,0.9987,71100000.0
2008-02-05 12:33:00,0.9987,0.99895,0.9987,0.99885,106500000.0
2008-02-05 12:34:00,0.99885,0.99885,0.99845,0.9986,127300000.0
2008-02-05 12:35:00,0.9986,0.999,0.9985,0.9989,60000000.0
2008-02-05 12:36:00,0.9989,0.9993,0.9988,0.9989,94900000.0
2008-02-05 12:37:00,0.9989,0.999,0.9987,0.99875,122800000.0
2008-02-05 12:38:00,0.99875,0.999,0.9984,0.9984,112600000.0
2008-02-05 12:39:00,0.99845,0.9985,0.9983,0.9983,38200000.0
2008-02-05 12:40:00,0.9983,0.99855,0.9983,0.9985,147200000.0
2008-02-05 12:41:00,0.9985,0.9985,0.9985,0.9985,13600000.0
2008-02-05 12:42:00,0.9985,0.9988,0.9983,0.99845,99500000.0
2008-02-05 12:43:00,0.9984,0.9987,0.99835,0.99865,176300000.0
2008-02-05 12:44:00,0.9987,0.9989,0.9984,0.99845,145300000.0
2008-02-05 12:45:00,0.99845,0.99875,0.9984,0.99845,192600000.0
2008-02-05 12:46:00,0.99845,0.99845,0.9984,0.9984,37600000.0
2008-02-05 12:47:00,0.9984,0.9984,0.9984,0.9984,84799999.0
2008-02-05 12:48:00,0.9984,0.9988,0.9984,0.99845,55300000.0
2008-02-05 12:49:00,0.99845,0.99875,0.99845,0.9987,71400000.0
2008-02-05 12:50:00,0.9987,0.9987,0.99845,0.9987,180400000.0
2008-02-05 12:51:00,0.9987,0.9988,0.9987,0.9988,54700000.0
2008-02-05 12:52:00,0.9988,0.9988,0.9987,0.9987,51600000.0
2008-02-05 12:53:00,0.9987,0.9992,0.9987,0.999,163800000.0
2008-02-05 12:54:00,0.999,0.9993,0.9988,0.99925,71400000.0
2008-02-05 12:55:00,0.99925,0.9994,0.9992,0.9994,150300000.0
2008-02-05 12:56:00,0.99935,0.9998,0.99935,0.99945,300100000.0
2008-02-05 12:57:00,0.99945,0.9995,0.9994,0.9995,61400000.0
2008-02-05 12:58:00,0.99955,0.99955,0.9993,0.9994,43800000.0
2008-02-05 12:59:00,0.9994,0.99955,0.9992,0.99935,184400000.0
2008-02-05 13:00:00,0.99935,0.99955,0.99935,0.99955,20700000.0
2008-02-05 13:01:00,0.99955,0.99955,0.9995,0.9995,19500000.0
2008-02-05 13:02:00,0.9995,1.0003,0.99945,1.0,350499998.0
2008-02-05 13:03:00,1.0,1.00005,0.99975,1.0,51300000.0
2008-02-05 13:04:00,1.0,1.0,0.9993,0.99945,515599999.0
2008-02-05 13:05:00,0.99945,0.99945,0.99945,0.99945,97500000.0
2008-02-05 13:06:00,0.99945,0.99945,0.99945,0.99945,104000000.0
2008-02-05 13:07:00,0.99945,0.99945,0.9993,0.9994,125200001.0
2008-02-05 13:08:00,0.9994,0.9996,0.9993,0.9996,114500000.0
2008-02-05 13:09:00,0.9996,0.9998,0.99955,0.99965,92800000.0
2008-02-05 13:10:00,0.99965,1.0001,0.99945,1.00005,333000000.0
2008-02-05 13:11:00,1.00005,1.0004,1.0,1.0004,133700000.0
2008-02-05 13:12:00,1.0004,1.0006,1.00025,1.0005,93300000.0
2008-02-05 13:13:00,1.00045,1.0012,1.00045,1.0011,103500000.0
2008-02-05 13:14:00,1.0011,1.0014,1.00055,1.00055,136400000.0
2008-02-05 13:15:00,1.00055,1.00065,1.0004,1.0006,276000000.0
2008-02-05 13:16:00,1.0006,1.00085,1.0005,1.0005,98000000.0
2008-02-05 13:17:00,1.00055,1.001,1.0005,1.00085,104200000.0
2008-02-05 13:18:00,1.00085,1.00085,1.0005,1.0005,29100000.0
2008-02-05 13:19:00,1.0005,1.0006,1.0005,1.0006,25200000.0
2008-02-05 13:20:00,1.0006,1.0006,1.0002,1.00055,77499999.0
2008-02-05 13:21:00,1.00055,1.00055,1.0003,1.0004,112500000.0
2008-02-05 13:22:00,1.0004,1.0004,1.00015,1.0004,72100000.0
2008-02-05 13:23:00,1.0004,1.0004,1.0001,1.0001,38900000.0
2008-02-05 13:24:00,1.0001,1.00035,1.00005,1.0002,40800000.0
2008-02-05 13:25:00,1.0002,1.0002,0.9999,1.0001,97400000.0
2008-02-05 13:26:00,1.0001,1.0001,0.9997,1.0001,104700000.0
2008-02-05 13:27:00,1.0001,1.0006,1.0001,1.0004,101500000.0
2008-02-05 13:28:00,1.0004,1.0006,1.0003,1.0004,82900000.0
2008-02-05 13:29:00,1.0004,1.0004,1.0003,1.0004,10000000.0
2008-02-05 13:30:00,1.0004,1.0004,1.00025,1.00025,54500000.0
2008-02-05 13:31:00,1.00025,1.0004,1.00025,1.0004,29000000.0
2008-02-05 13:32:00,1.0004,1.0004,1.00025,1.0003,139000000.0
2008-02-05 13:33:00,1.0003,1.00055,1.0002,1.0002,33400000.0
2008-02-05 13:34:00,1.0002,1.0002,1.0001,1.0001,11500000.0
2008-02-05 13:35:00,1.0,1.00015,1.0,1.00015,53500000.0
2008-02-05 13:36:00,1.00015,1.00015,1.00005,1.0001,24700000.0
2008-02-05 13:37:00,1.00005,1.0001,1.00005,1.0001,46300000.0
2008-02-05 13:38:00,1.0,1.0001,1.0,1.0001,20900000.0
2008-02-05 13:39:00,1.0001,1.0001,1.00005,1.00005,10300000.0
2008-02-05 13:40:00,1.00005,1.00015,1.00005,1.00015,37800000.0
2008-02-05 13:41:00,1.00015,1.0006,1.00015,1.0002,39800000.0
2008-02-05 13:42:00,1.0002,1.0002,1.0002,1.0002,5500000.0
2008-02-05 13:43:00,1.0002,1.0003,1.0002,1.0003,12500000.0
2008-02-05 13:44:00,1.0003,1.0003,1.0002,1.0003,18800000.0
2008-02-05 13:45:00,1.0003,1.0003,1.0002,1.0003,13000000.0
2008-02-05 13:46:00,1.0003,1.0003,1.00015,1.00015,42000000.0
2008-02-05 13:47:00,1.00015,1.00045,1.00015,1.0004,38500000.0
2008-02-05 13:48:00,1.0004,1.0004,1.0003,1.0004,9800000.0
2008-02-05 13:49:00,1.0004,1.00045,1.00035,1.00045,34500000.0
2008-02-05 13:50:00,1.00045,1.00045,1.00035,1.0004,55100000.0
2008-02-05 13:51:00,1.0004,1.0004,1.00035,1.0004,47200000.0
2008-02-05 13:52:00,1.0004,1.0004,1.00035,1.00035,41200000.0
2008-02-05 13:53:00,1.00055,1.0006,1.00045,1.0005,32900000.0
2008-02-05 13:54:00,1.0005,1.0005,1.0005,1.0005,6500000.0
2008-02-05 13:55:00,1.0005,1.00055,1.0005,1.0005,27400000.0
2008-02-05 13:56:00,1.0005,1.0005,1.00045,1.0005,35400000.0
2008-02-05 13:57:00,1.00035,1.0005,1.00035,1.0004,34600000.0
2008-02-05 13:58:00,1.0004,1.0004,1.0,1.0,108400000.0
2008-02-05 13:59:00,1.0,1.00045,0.9999,1.00045,142100000.0
2008-02-05 14:00:00,1.00045,1.00045,1.00025,1.00045,50900000.0
2008-02-05 14:01:00,1.00045,1.00085,1.00045,1.00075,106400000.0
2008-02-05 14:02:00,1.00075,1.0014,1.00075,1.001,138800000.0
2008-02-05 14:03:00,1.001,1.00105,1.00075,1.00095,77000000.0
2008-02-05 14:04:00,1.00095,1.0022,1.0009,1.0016,95600000.0
2008-02-05 14:05:00,1.0016,1.0022,1.0015,1.0022,197600000.0
2008-02-05 14:06:00,1.0022,1.00255,1.00215,1.00255,76100000.0
2008-02-05 14:07:00,1.00255,1.00255,1.0017,1.0017,83500000.0
2008-02-05 14:08:00,1.0017,1.00215,1.00155,1.00195,110700000.0
2008-02-05 14:09:00,1.00195,1.00195,1.00155,1.00185,58600000.0
2008-02-05 14:10:00,1.00185,1.00205,1.0017,1.0017,48100000.0
2008-02-05 14:11:00,1.0016,1.00175,1.0015,1.00165,102899999.0
2008-02-05 14:12:00,1.00165,1.00185,1.00155,1.00175,30900000.0
2008-02-05 14:13:00,1.00175,1.00175,1.0016,1.0016,27300000.0
2008-02-05 14:14:00,1.0016,1.0016,1.0014,1.0015,125400002.0
2008-02-05 14:15:00,1.0015,1.0017,1.0015,1.0017,79700002.0
2008-02-05 14:16:00,1.0017,1.0017,1.0015,1.0016,73300000.0
2008-02-05 14:17:00,1.0016,1.0016,1.00095,1.0011,74400000.0
2008-02-05 14:18:00,1.0011,1.0011,1.001,1.001,51500000.0
2008-02-05 14:19:00,1.001,1.0014,1.0008,1.0008,102000000.0
2008-02-05 14:20:00,1.00075,1.00105,1.0001,1.0001,129100000.0
2008-02-05 14:21:00,1.0001,1.00015,0.9998,0.9998,70900000.0
2008-02-05 14:22:00,0.9998,0.9998,0.9995,0.9997,72300000.0
2008-02-05 14:23:00,0.99975,0.99975,0.99925,0.9996,200300000.0
2008-02-05 14:24:00,0.9996,1.0001,0.9996,1.0001,85800000.0
2008-02-05 14:25:00,1.00005,1.0002,1.0,1.0002,33800000.0
2008-02-05 14:26:00,1.0002,1.00025,1.00005,1.00005,29600000.0
2008-02-05 14:27:00,1.00005,1.0004,1.00005,1.0003,50200000.0
2008-02-05 14:28:00,1.0003,1.00045,1.00015,1.00015,91300000.0
2008-02-05 14:29:00,1.00015,1.0002,1.00015,1.00015,21300000.0
2008-02-05 14:30:00,1.00015,1.00025,1.00015,1.0002,45900000.0
2008-02-05 14:31:00,1.0002,1.0004,1.0002,1.0002,56200000.0
2008-02-05 14:32:00,1.0002,1.0006,1.0002,1.0005,60900000.0
2008-02-05 14:33:00,1.0005,1.0005,1.00045,1.00045,51500000.0
2008-02-05 14:34:00,1.00045,1.00045,1.00045,1.00045,22700000.0
2008-02-05 14:35:00,1.0005,1.00055,1.00045,1.00045,33700000.0
2008-02-05 14:36:00,1.00045,1.00065,1.00045,1.00065,27200000.0
2008-02-05 14:37:00,1.00065,1.0012,1.00065,1.0012,65300000.0
2008-02-05 14:38:00,1.0012,1.0012,1.0012,1.0012,15900000.0
2008-02-05 14:39:00,1.0012,1.0012,1.0008,1.0008,39200000.0
2008-02-05 14:40:00,1.0008,1.001,1.0008,1.001,16900000.0
2008-02-05 14:41:00,1.001,1.001,1.0009,1.0009,35700000.0
2008-02-05 14:42:00,1.00085,1.001,1.00085,1.001,48500000.0
2008-02-05 14:43:00,1.001,1.00105,1.001,1.00105,35800000.0
2008-02-05 14:44:00,1.00105,1.00105,1.00095,1.00095,36500000.0
2008-02-05 14:45:00,1.00095,1.00105,1.0009,1.0009,91100000.0
2008-02-05 14:46:00,1.0009,1.00105,1.00065,1.00065,52100000.0
2008-02-05 14:47:00,1.00065,1.00065,1.0005,1.00055,24400000.0
2008-02-05 14:48:00,1.00055,1.00065,1.00025,1.00035,31200000.0
2008-02-05 14:49:00,1.00035,1.00045,1.00035,1.00045,30300000.0
2008-02-05 14:50:00,1.00045,1.00045,1.00035,1.00045,35300000.0
2008-02-05 14:51:00,1.00045,1.00055,1.00025,1.00055,67400000.0
2008-02-05 14:52:00,1.00055,1.0008,1.00055,1.0007,44600000.0
2008-02-05 14:53:00,1.0007,1.0008,1.0007,1.0007,32500000.0
2008-02-05 14:54:00,1.0007,1.00075,1.00065,1.00075,139200000.0
2008-02-05 14:55:00,1.00075,1.00085,1.00075,1.0008,39600000.0
2008-02-05 14:56:00,1.0008,1.00095,1.0008,1.0009,40600000.0
2008-02-05 14:57:00,1.0009,1.0009,1.0008,1.00085,38900000.0
2008-02-05 14:58:00,1.00085,1.001,1.00075,1.0008,65200000.0
2008-02-05 14:59:00,1.0008,1.0008,1.0006,1.0006,40400000.0
2008-02-05 15:00:00,1.0006,1.00065,1.00015,1.0004,77700000.0
2008-02-05 15:01:00,1.0004,1.0005,1.00035,1.0004,91900000.0
2008-02-05 15:02:00,1.0004,1.0004,1.00015,1.0003,149000000.0
2008-02-05 15:03:00,1.0003,1.0003,1.00025,1.00025,81300000.0
2008-02-05 15:04:00,1.0002,1.0002,0.99935,0.99965,64100000.0
2008-02-05 15:05:00,0.99965,0.99995,0.99955,0.99965,100600000.0
2008-02-05 15:06:00,0.99965,0.99965,0.9992,0.9992,130200000.0
2008-02-05 15:07:00,0.9992,0.9994,0.9992,0.99935,68800000.0
2008-02-05 15:08:00,0.99935,0.9994,0.99935,0.99935,67800000.0
2008-02-05 15:09:00,0.99935,0.99945,0.99855,0.99885,133700000.0
2008-02-05 15:10:00,0.99885,0.99905,0.99885,0.99895,63100000.0
2008-02-05 15:11:00,0.99895,0.99945,0.99895,0.9994,100600000.0
2008-02-05 15:12:00,0.9994,0.9994,0.9993,0.9993,71000000.0
2008-02-05 15:13:00,0.9993,0.9994,0.9992,0.9992,79100000.0
2008-02-05 15:14:00,0.9992,0.9992,0.9983,0.9986,133500000.0
2008-02-05 15:15:00,0.9986,0.99885,0.9984,0.99885,126100000.0
2008-02-05 15:16:00,0.99885,0.99895,0.99865,0.99875,104900000.0
2008-02-05 15:17:00,0.99875,0.9988,0.99865,0.99875,50100000.0
2008-02-05 15:18:00,0.99875,0.99875,0.99855,0.99855,42400000.0
2008-02-05 15:19:00,0.99855,0.99855,0.99835,0.9984,74300000.0
2008-02-05 15:20:00,0.9984,0.99875,0.9983,0.99875,88400000.0
2008-02-05 15:21:00,0.99875,0.99905,0.99875,0.99905,101400000.0
2008-02-05 15:22:00,0.99905,0.9991,0.99845,0.99855,48800000.0
2008-02-05 15:23:00,0.99855,0.99875,0.99855,0.9986,63000000.0
2008-02-05 15:24:00,0.9986,0.9989,0.99855,0.99865,114900000.0
2008-02-05 15:25:00,0.9986,0.99865,0.99855,0.99855,50700000.0
2008-02-05 15:26:00,0.99855,0.9987,0.9985,0.99865,68500000.0
2008-02-05 15:27:00,0.99865,0.99915,0.9986,0.99915,37000000.0
2008-02-05 15:28:00,0.99915,0.9997,0.99915,0.99945,106200000.0
2008-02-05 15:29:00,0.99945,0.99975,0.99925,0.99935,118600000.0
2008-02-05 15:30:00,0.99935,0.99965,0.99925,0.99955,105500000.0
2008-02-05 15:31:00,0.99965,1.0002,0.99965,0.9998,68400000.0
2008-02-05 15:32:00,1.0001,1.0001,0.99965,0.99975,53700000.0
2008-02-05 15:33:00,0.99975,0.9998,0.9997,0.99975,28600000.0
2008-02-05 15:34:00,0.9998,0.9998,0.99965,0.9997,34900000.0
2008-02-05 15:35:00,0.9997,0.9997,0.99955,0.9997,46300000.0
2008-02-05 15:36:00,0.9997,0.99985,0.9997,0.9998,30700000.0
2008-02-05 15:37:00,0.9998,1.00005,0.9998,0.99985,81500000.0
2008-02-05 15:38:00,0.99985,0.99985,0.9997,0.99975,184800000.0
2008-02-05 15:39:00,0.99975,1.0,0.99975,0.99995,191800000.0
2008-02-05 15:40:00,0.99995,1.00015,0.99995,1.0,71400000.0
2008-02-05 15:41:00,1.0,1.00005,0.99965,0.99975,110000000.0
2008-02-05 15:42:00,0.99975,1.00025,0.99975,1.0002,101500000.0
2008-02-05 15:43:00,1.0002,1.0002,1.0,1.0,124800000.0
2008-02-05 15:44:00,1.0,1.00095,1.0,1.00085,57300000.0
2008-02-05 15:45:00,1.00085,1.0011,1.0003,1.00085,126800000.0
2008-02-05 15:46:00,1.00085,1.0013,1.00065,1.00065,108100000.0
2008-02-05 15:47:00,1.00065,1.00065,1.0002,1.00055,82500000.0
2008-02-05 15:48:00,1.00055,1.00125,1.0004,1.0011,118400000.0
2008-02-05 15:49:00,1.0011,1.0011,1.0005,1.0008,75400000.0
2008-02-05 15:50:00,1.0008,1.0008,1.00065,1.0008,53000000.0
2008-02-05 15:51:00,1.0008,1.0008,1.0007,1.00075,62700000.0
2008-02-05 15:52:00,1.0008,1.001,1.0007,1.00085,67500000.0
2008-02-05 15:53:00,1.00085,1.00095,1.00045,1.00045,112700000.0
2008-02-05 15:54:00,1.00045,1.00045,1.00005,1.00015,94300000.0
2008-02-05 15:55:00,1.00005,1.0005,1.00005,1.0001,97600000.0
2008-02-05 15:56:00,1.0001,1.0004,0.9998,1.00035,102400000.0
2008-02-05 15:57:00,1.00035,1.0004,1.0001,1.00035,95700000.0
2008-02-05 15:58:00,1.00035,1.00035,1.00005,1.00005,111800000.0
2008-02-05 15:59:00,1.00005,1.00115,1.00005,1.00115,143000000.0
2008-02-05 16:00:00,1.00115,1.00165,1.00115,1.00165,134200000.0
2008-02-05 16:01:00,1.00165,1.00255,1.00165,1.0018,158800000.0
2008-02-05 16:02:00,1.00175,1.0031,1.00165,1.00305,90600000.0
2008-02-05 16:03:00,1.00305,1.00335,1.003,1.0032,93600000.0
2008-02-05 16:04:00,1.0032,1.0035,1.0026,1.00275,126700000.0
2008-02-05 16:05:00,1.00275,1.00275,1.0024,1.00245,101900000.0
2008-02-05 16:06:00,1.00245,1.00275,1.00235,1.00265,148600000.0
2008-02-05 16:07:00,1.0026,1.00265,1.00225,1.0023,89700000.0
2008-02-05 16:08:00,1.0023,1.00245,1.00225,1.00245,116700000.0
2008-02-05 16:09:00,1.00235,1.0026,1.0023,1.00245,176600000.0
2008-02-05 16:10:00,1.00245,1.00265,1.00225,1.00235,132600000.0
2008-02-05 16:11:00,1.00235,1.0027,1.00225,1.00255,43700000.0
2008-02-05 16:12:00,1.00255,1.00255,1.00235,1.00245,66400000.0
2008-02-05 16:13:00,1.00245,1.0027,1.002,1.0027,108600000.0
2008-02-05 16:14:00,1.0027,1.00285,1.00245,1.0027,77200000.0
2008-02-05 16:15:00,1.0027,1.00305,1.0026,1.00305,94700000.0
2008-02-05 16:16:00,1.00305,1.00365,1.003,1.0036,101200000.0
2008-02-05 16:17:00,1.0036,1.00385,1.00325,1.00325,103683485.0
2008-02-05 16:18:00,1.00325,1.00345,1.00315,1.0033,99800000.0
2008-02-05 16:19:00,1.0033,1.00355,1.0033,1.0035,121300000.0
2008-02-05 16:20:00,1.0035,1.00385,1.00325,1.0035,165000000.0
2008-02-05 16:21:00,1.0035,1.0035,1.003,1.00315,105900000.0
2008-02-05 16:22:00,1.00315,1.00325,1.0028,1.0031,73500000.0
2008-02-05 16:23:00,1.0031,1.0033,1.003,1.0033,103600000.0
2008-02-05 16:24:00,1.00325,1.0033,1.00305,1.0031,181400000.0
2008-02-05 16:25:00,1.0031,1.0031,1.00285,1.00305,113900000.0
2008-02-05 16:26:00,1.00305,1.0032,1.0029,1.0029,156000000.0
2008-02-05 16:27:00,1.0029,1.00295,1.0024,1.00255,106400000.0
2008-02-05 16:28:00,1.00255,1.0029,1.00255,1.0028,116400000.0
2008-02-05 16:29:00,1.0028,1.0029,1.0024,1.0027,193700000.0
2008-02-05 16:30:00,1.0027,1.00285,1.0021,1.00225,188200000.0
2008-02-05 16:31:00,1.00225,1.00275,1.00225,1.00255,193700000.0
2008-02-05 16:32:00,1.00255,1.0027,1.0024,1.0024,66600000.0
2008-02-05 16:33:00,1.0024,1.00245,1.0022,1.00235,104000000.0
2008-02-05 16:34:00,1.00235,1.0025,1.0023,1.00245,93500000.0
2008-02-05 16:35:00,1.00255,1.00335,1.0025,1.00335,107300000.0
2008-02-05 16:36:00,1.00335,1.00375,1.00315,1.0036,209400000.0
2008-02-05 16:37:00,1.0036,1.0048,1.00355,1.0047,193800000.0
2008-02-05 16:38:00,1.0047,1.00505,1.0046,1.005,211600000.0
2008-02-05 16:39:00,1.005,1.00515,1.00475,1.0049,162100000.0
2008-02-05 16:40:00,1.0049,1.00525,1.00455,1.00465,156000000.0
2008-02-05 16:41:00,1.00465,1.0047,1.00365,1.00375,168500000.0
2008-02-05 16:42:00,1.00375,1.00425,1.00375,1.0042,75400000.0
2008-02-05 16:43:00,1.0042,1.00435,1.004,1.0042,153700000.0
2008-02-05 16:44:00,1.00425,1.00435,1.0041,1.0041,84100000.0
2008-02-05 16:45:00,1.0041,1.0042,1.0036,1.0041,82200000.0
2008-02-05 16:46:00,1.00415,1.00485,1.00415,1.00485,77500000.0
2008-02-05 16:47:00,1.0048,1.0057,1.0048,1.0054,184500000.0
2008-02-05 16:48:00,1.0054,1.0055,1.00495,1.0055,177400000.0
2008-02-05 16:49:00,1.0055,1.0055,1.00475,1.0049,311700000.0
2008-02-05 16:50:00,1.0049,1.00505,1.0044,1.00455,242900000.0
2008-02-05 16:51:00,1.00455,1.0046,1.004,1.00415,131000000.0
2008-02-05 16:52:00,1.00415,1.00415,1.0035,1.0035,141200000.0
2008-02-05 16:53:00,1.0035,1.00385,1.00325,1.00375,130600000.0
2008-02-05 16:54:00,1.00375,1.00385,1.00315,1.00315,239500000.0
2008-02-05 16:55:00,1.00315,1.0037,1.00315,1.0035,121091724.0
2008-02-05 16:56:00,1.0035,1.00365,1.0034,1.00355,72600000.0
2008-02-05 16:57:00,1.00355,1.00355,1.0033,1.0033,33800000.0
2008-02-05 16:58:00,1.0033,1.00355,1.00325,1.00355,68200000.0
2008-02-05 16:59:00,1.00355,1.00395,1.00345,1.0036,152800000.0
2008-02-05 17:00:00,1.00365,1.00385,1.0035,1.00385,183900000.0
2008-02-05 17:01:00,1.00385,1.00435,1.00385,1.0043,107400000.0
2008-02-05 17:02:00,1.0043,1.0047,1.00425,1.00425,223700000.0
2008-02-05 17:03:00,1.00425,1.0043,1.0042,1.00425,87600000.0
2008-02-05 17:04:00,1.00425,1.0043,1.004,1.0043,93800000.0
2008-02-05 17:05:00,1.0043,1.0046,1.0041,1.0042,86300000.0
2008-02-05 17:06:00,1.0042,1.0045,1.0042,1.0043,50100000.0
2008-02-05 17:07:00,1.0043,1.00505,1.0043,1.00495,105800000.0
2008-02-05 17:08:00,1.00495,1.005,1.0048,1.0049,57500000.0
2008-02-05 17:09:00,1.0049,1.0049,1.0043,1.00445,99500000.0
2008-02-05 17:10:00,1.00455,1.0047,1.00445,1.00445,125900000.0
2008-02-05 17:11:00,1.00445,1.00445,1.00445,1.00445,116500000.0
2008-02-05 17:12:00,1.00455,1.00495,1.00445,1.00495,100800000.0
2008-02-05 17:13:00,1.00495,1.00555,1.00495,1.0054,83400000.0
2008-02-05 17:14:00,1.00535,1.0054,1.005,1.00525,102200000.0
2008-02-05 17:15:00,1.0051,1.00565,1.005,1.00555,90300000.0
2008-02-05 17:16:00,1.00555,1.0062,1.00555,1.0059,61100000.0
2008-02-05 17:17:00,1.0059,1.0059,1.00515,1.0052,76800000.0
2008-02-05 17:18:00,1.0052,1.00525,1.00495,1.00525,168100000.0
2008-02-05 17:19:00,1.00525,1.006,1.00525,1.0059,88800000.0
2008-02-05 17:20:00,1.00595,1.00595,1.00555,1.00555,200000000.0
2008-02-05 17:21:00,1.00545,1.00575,1.00535,1.00555,86500000.0
2008-02-05 17:22:00,1.00555,1.0058,1.00555,1.0057,101200000.0
2008-02-05 17:23:00,1.0057,1.00605,1.00565,1.00605,53200000.0
2008-02-05 17:24:00,1.00605,1.00685,1.00605,1.00655,142700000.0
2008-02-05 17:25:00,1.0067,1.0067,1.0063,1.00645,92100000.0
2008-02-05 17:26:00,1.00645,1.00655,1.0063,1.0063,133300000.0
2008-02-05 17:27:00,1.0063,1.0063,1.00505,1.0053,79000000.0
2008-02-05 17:28:00,1.0053,1.00535,1.005,1.0052,181400000.0
2008-02-05 17:29:00,1.0052,1.00545,1.0043,1.0043,115900000.0
2008-02-05 17:30:00,1.0043,1.0047,1.0038,1.0038,37000000.0
2008-02-05 17:31:00,1.0038,1.00425,1.00375,1.00425,138900000.0
2008-02-05 17:32:00,1.00425,1.00465,1.0041,1.00425,98000000.0
2008-02-05 17:33:00,1.0042,1.00465,1.0042,1.0043,139600000.0
2008-02-05 17:34:00,1.00435,1.00495,1.0043,1.00485,120600000.0
2008-02-05 17:35:00,1.00485,1.0056,1.00485,1.0052,84800000.0
2008-02-05 17:36:00,1.0052,1.0052,1.0048,1.00485,57600000.0
2008-02-05 17:37:00,1.00485,1.00515,1.00485,1.00485,111200000.0
2008-02-05 17:38:00,1.00485,1.00515,1.00485,1.005,82500000.0
2008-02-05 17:39:00,1.005,1.005,1.0041,1.00425,71200000.0
2008-02-05 17:40:00,1.00425,1.00465,1.0042,1.0045,121900000.0
2008-02-05 17:41:00,1.0045,1.00455,1.0042,1.00425,58500000.0
2008-02-05 17:42:00,1.00425,1.0044,1.00425,1.0044,28000000.0
2008-02-05 17:43:00,1.0044,1.00455,1.0043,1.00435,192100000.0
2008-02-05 17:44:00,1.00435,1.0048,1.00435,1.0047,55800000.0
2008-02-05 17:45:00,1.0047,1.0053,1.0047,1.0052,95800000.0
2008-02-05 17:46:00,1.0052,1.0053,1.00515,1.00525,73600000.0
2008-02-05 17:47:00,1.00525,1.00605,1.00525,1.006,104100000.0
2008-02-05 17:48:00,1.006,1.0064,1.006,1.0063,81100000.0
2008-02-05 17:49:00,1.00625,1.00625,1.0057,1.0061,123500000.0
2008-02-05 17:50:00,1.0061,1.0065,1.00595,1.00645,115600000.0
2008-02-05 17:51:00,1.00645,1.00705,1.00645,1.00665,131000000.0
2008-02-05 17:52:00,1.00665,1.00665,1.00635,1.00635,171900000.0
2008-02-05 17:53:00,1.00635,1.0067,1.00635,1.00655,103200000.0
2008-02-05 17:54:00,1.00655,1.00655,1.00655,1.00655,224698000.0
2008-02-05 17:55:00,1.00655,1.0066,1.00655,1.00655,139066000.0
2008-02-05 17:56:00,1.00655,1.0066,1.00635,1.0064,120500000.0
2008-02-05 17:57:00,1.0064,1.0066,1.0063,1.0066,27500000.0
2008-02-05 17:58:00,1.0066,1.0068,1.00645,1.0066,91300000.0
2008-02-05 17:59:00,1.0066,1.007,1.00625,1.0068,72000000.0
2008-02-05 18:00:00,1.0068,1.0068,1.0066,1.00665,84200000.0
2008-02-05 18:01:00,1.00665,1.0067,1.0062,1.0063,152600000.0
2008-02-05 18:02:00,1.0063,1.00655,1.00625,1.0063,87400000.0
2008-02-05 18:03:00,1.0063,1.0063,1.00605,1.00615,59900000.0
2008-02-05 18:04:00,1.00615,1.0062,1.00605,1.00605,166900000.0
2008-02-05 18:05:00,1.00605,1.00605,1.00575,1.006,103200000.0
2008-02-05 18:06:00,1.006,1.0063,1.006,1.0063,85400000.0
2008-02-05 18:07:00,1.0063,1.0063,1.006,1.0061,81700000.0
2008-02-05 18:08:00,1.0061,1.0062,1.006,1.0062,34100000.0
2008-02-05 18:09:00,1.0062,1.0065,1.0059,1.0061,36600000.0
2008-02-05 18:10:00,1.0061,1.0061,1.0057,1.0057,40000000.0
2008-02-05 18:11:00,1.0057,1.0058,1.00555,1.0058,50000000.0
2008-02-05 18:12:00,1.0058,1.006,1.0058,1.00585,62500000.0
2008-02-05 18:13:00,1.00585,1.00595,1.00585,1.00595,43700000.0
2008-02-05 18:14:00,1.00595,1.00605,1.00565,1.00565,166300000.0
2008-02-05 18:15:00,1.00565,1.0057,1.0048,1.0052,121700000.0
2008-02-05 18:16:00,1.0052,1.00535,1.00495,1.00515,85200000.0
2008-02-05 18:17:00,1.00515,1.00525,1.00505,1.0051,87900000.0
2008-02-05 18:18:00,1.0051,1.00545,1.0051,1.0052,62900000.0
2008-02-05 18:19:00,1.0052,1.00535,1.00505,1.00515,54900000.0
2008-02-05 18:20:00,1.00515,1.00515,1.00485,1.00485,146500000.0
2008-02-05 18:21:00,1.00485,1.00485,1.0045,1.00455,340600000.0
2008-02-05 18:22:00,1.0046,1.005,1.0046,1.005,125100000.0
2008-02-05 18:23:00,1.005,1.0053,1.00495,1.0051,154600000.0
2008-02-05 18:24:00,1.0051,1.0051,1.0048,1.00495,194400000.0
2008-02-05 18:25:00,1.00495,1.00505,1.0048,1.0048,322400000.0
2008-02-05 18:26:00,1.0048,1.00485,1.00445,1.0046,354900000.0
2008-02-05 18:27:00,1.0046,1.00485,1.00435,1.00485,208400000.0
2008-02-05 18:28:00,1.00485,1.0052,1.00485,1.0052,172100000.0
2008-02-05 18:29:00,1.0052,1.00575,1.00515,1.00565,416700000.0
2008-02-05 18:30:00,1.00565,1.00565,1.0052,1.0054,131300000.0
2008-02-05 18:31:00,1.0054,1.00545,1.0054,1.00545,76800000.0
2008-02-05 18:32:00,1.00545,1.00565,1.0054,1.0056,99700000.0
2008-02-05 18:33:00,1.0056,1.0056,1.0051,1.00525,166400000.0
2008-02-05 18:34:00,1.00525,1.00575,1.00475,1.00575,220700000.0
2008-02-05 18:35:00,1.00575,1.0058,1.00545,1.00545,186000000.0
2008-02-05 18:36:00,1.00545,1.00545,1.0048,1.00485,121200000.0
2008-02-05 18:37:00,1.00485,1.00505,1.00475,1.0048,113500000.0
2008-02-05 18:38:00,1.0048,1.005,1.00475,1.005,27800000.0
2008-02-05 18:39:00,1.00495,1.005,1.0048,1.00495,48200000.0
2008-02-05 18:40:00,1.00495,1.005,1.0049,1.0049,40200000.0
2008-02-05 18:41:00,1.0049,1.00505,1.00485,1.00485,80600000.0
2008-02-05 18:42:00,1.00485,1.00495,1.0048,1.0048,86300000.0
2008-02-05 18:43:00,1.0048,1.00585,1.0048,1.00575,383800000.0
2008-02-05 18:44:00,1.00575,1.00585,1.0054,1.00585,815200000.0
2008-02-05 18:45:00,1.00585,1.00585,1.00555,1.00555,872600000.0
2008-02-05 18:46:00,1.00555,1.00555,1.0053,1.0053,261500000.0
2008-02-05 18:47:00,1.0053,1.0053,1.00475,1.00515,82500000.0
2008-02-05 18:48:00,1.00515,1.00555,1.00515,1.0055,60200000.0
2008-02-05 18:49:00,1.00545,1.00545,1.00525,1.0054,76300000.0
2008-02-05 18:50:00,1.0054,1.0054,1.00505,1.00505,80600000.0
2008-02-05 18:51:00,1.00505,1.00515,1.005,1.00505,82300000.0
2008-02-05 18:52:00,1.005,1.00505,1.00475,1.0049,59700000.0
2008-02-05 18:53:00,1.0049,1.00515,1.0049,1.00505,37800000.0
2008-02-05 18:54:00,1.00505,1.00505,1.00495,1.005,30100000.0
2008-02-05 18:55:00,1.005,1.005,1.0045,1.0047,51100000.0
2008-02-05 18:56:00,1.0047,1.005,1.0046,1.00495,121200001.0
2008-02-05 18:57:00,1.00495,1.0051,1.0047,1.0047,78300000.0
2008-02-05 18:58:00,1.0047,1.0047,1.00425,1.0044,120400000.0
2008-02-05 18:59:00,1.0044,1.00445,1.00425,1.00425,176700000.0
2008-02-05 19:00:00,1.00425,1.0048,1.0041,1.0048,147200000.0
2008-02-05 19:01:00,1.0048,1.0048,1.0043,1.0045,85800000.0
2008-02-05 19:02:00,1.0045,1.00475,1.0045,1.0047,153800000.0
2008-02-05 19:03:00,1.0047,1.00475,1.00465,1.00475,222600000.0
2008-02-05 19:04:00,1.00475,1.00475,1.00435,1.0044,127200000.0
2008-02-05 19:05:00,1.0044,1.00455,1.0044,1.00455,88300000.0
2008-02-05 19:06:00,1.00455,1.00455,1.00425,1.00425,95500000.0
2008-02-05 19:07:00,1.00425,1.00435,1.00425,1.00435,84500000.0
2008-02-05 19:08:00,1.00435,1.0048,1.0043,1.0048,158800000.0
2008-02-05 19:09:00,1.0048,1.00485,1.00475,1.0048,67100000.0
2008-02-05 19:10:00,1.0048,1.0048,1.0047,1.00475,183300000.0
2008-02-05 19:11:00,1.00475,1.00475,1.00465,1.0047,93500000.0
2008-02-05 19:12:00,1.0047,1.00475,1.0046,1.00475,98800000.0
2008-02-05 19:13:00,1.00475,1.0048,1.00465,1.0048,204800000.0
2008-02-05 19:14:00,1.0048,1.005,1.0048,1.005,81900000.0
2008-02-05 19:15:00,1.005,1.0051,1.00495,1.0051,93700000.0
2008-02-05 19:16:00,1.0051,1.00515,1.00505,1.0051,344800000.0
2008-02-05 19:17:00,1.0051,1.0053,1.0051,1.0051,105900000.0
2008-02-05 19:18:00,1.0051,1.00515,1.0051,1.0051,76300000.0
2008-02-05 19:19:00,1.0051,1.00515,1.005,1.0051,132600000.0
2008-02-05 19:20:00,1.0051,1.0055,1.0051,1.0053,95900000.0
2008-02-05 19:21:00,1.0053,1.00545,1.00525,1.0053,103700000.0
2008-02-05 19:22:00,1.0053,1.00535,1.0051,1.0052,158300000.0
2008-02-05 19:23:00,1.0052,1.00555,1.0052,1.0055,121200000.0
2008-02-05 19:24:00,1.0055,1.0055,1.00535,1.00545,154100000.0
2008-02-05 19:25:00,1.00545,1.00555,1.00505,1.0053,126600000.0
2008-02-05 19:26:00,1.0053,1.0054,1.0052,1.0053,216500000.0
2008-02-05 19:27:00,1.0053,1.0056,1.0052,1.00535,145100000.0
2008-02-05 19:28:00,1.00535,1.00575,1.00535,1.00565,88200000.0
2008-02-05 19:29:00,1.00565,1.00575,1.0056,1.0057,143400000.0
2008-02-05 19:30:00,1.0057,1.00605,1.00565,1.00585,793000001.0
2008-02-05 19:31:00,1.00585,1.00585,1.0055,1.0058,132600000.0
2008-02-05 19:32:00,1.0058,1.0058,1.0057,1.00575,162200000.0
2008-02-05 19:33:00,1.00575,1.0059,1.0057,1.0059,415100000.0
2008-02-05 19:34:00,1.0059,1.0059,1.0058,1.0059,532400000.0
2008-02-05 19:35:00,1.0059,1.0059,1.0058,1.0059,280200000.0
2008-02-05 19:36:00,1.0059,1.00615,1.00585,1.0061,198900000.0
2008-02-05 19:37:00,1.0061,1.0063,1.00605,1.00605,620200000.0
2008-02-05 19:38:00,1.006,1.006,1.00585,1.00585,567400000.0
2008-02-05 19:39:00,1.00585,1.00585,1.0057,1.0057,364400000.0
2008-02-05 19:40:00,1.0057,1.0057,1.0056,1.0057,873100000.0
2008-02-05 19:41:00,1.0057,1.006,1.0055,1.0057,860200000.0
2008-02-05 19:42:00,1.0057,1.0058,1.0054,1.0056,788000000.0
2008-02-05 19:43:00,1.0056,1.0058,1.0055,1.0057,529800000.0
2008-02-05 19:44:00,1.0057,1.0057,1.0056,1.0056,777200000.0
2008-02-05 19:45:00,1.0056,1.0059,1.0056,1.0058,1106500000.0
2008-02-05 19:46:00,1.0058,1.006,1.0057,1.0059,1058000001.0
2008-02-05 19:47:00,1.0057,1.0057,1.0054,1.0055,1447800000.0
2008-02-05 19:48:00,1.0058,1.0062,1.0056,1.0062,1447800000.0
2008-02-05 19:49:00,1.0062,1.0062,1.0057,1.006,818700000.0
2008-02-05 19:50:00,1.006,1.0061,1.00575,1.0059,1800099999.0
2008-02-05 19:51:00,1.0059,1.0064,1.0059,1.0062,1745800000.0
2008-02-05 19:52:00,1.0062,1.0064,1.0062,1.0064,2121299997.0
2008-02-05 19:53:00,1.0064,1.0064,1.0062,1.0062,1280400000.0
2008-02-05 19:54:00,1.0062,1.0064,1.0062,1.0062,738200000.0
2008-02-05 19:55:00,1.0062,1.0063,1.0062,1.0063,395100000.0
2008-02-05 19:56:00,1.0063,1.0064,1.0063,1.0064,1180700003.0
2008-02-05 19:57:00,1.0064,1.0064,1.0064,1.0064,1416999993.0
2008-02-05 19:58:00,1.0067,1.0067,1.0067,1.0067,2013700018.0
2008-02-05 19:59:00,1.0063,1.0065,1.0063,1.0065,2013700018.0
2008-02-05 20:00:00,1.0065,1.0065,1.0063,1.0063,445400000.0
2008-02-05 20:01:00,1.0063,1.0063,1.00595,1.00595,1964300000.0
2008-02-05 20:02:00,1.00595,1.00605,1.00575,1.0059,1733300001.0
2008-02-05 20:03:00,1.0059,1.0059,1.0056,1.0057,1886800000.0
2008-02-05 20:04:00,1.0057,1.00595,1.0057,1.0058,934400000.0
2008-02-05 20:05:00,1.0058,1.00595,1.0058,1.00595,860400000.0
2008-02-05 20:06:00,1.00595,1.00595,1.0059,1.00595,339700000.0
2008-02-05 20:07:00,1.00595,1.00595,1.0059,1.00595,499800000.0
2008-02-05 20:08:00,1.00595,1.0065,1.00595,1.0065,119000000.0
2008-02-05 20:09:00,1.0065,1.0065,1.0061,1.00645,119900000.0
2008-02-05 20:10:00,1.00645,1.0065,1.0064,1.0065,143800000.0
2008-02-05 20:11:00,1.0065,1.0065,1.00645,1.00645,626300000.0
2008-02-05 20:12:00,1.00645,1.0069,1.00645,1.0068,524400000.0
2008-02-05 20:13:00,1.0068,1.0068,1.0064,1.0065,982500000.0
2008-02-05 20:14:00,1.0066,1.0066,1.0064,1.0064,748500000.0
2008-02-05 20:15:00,1.0064,1.00645,1.00595,1.006,881200000.0
2008-02-05 20:16:00,1.006,1.0067,1.006,1.0067,1377400008.0
2008-02-05 20:17:00,1.0067,1.0067,1.0064,1.0065,385700000.0
2008-02-05 20:18:00,1.0065,1.0067,1.0064,1.0065,1060100000.0
2008-02-05 20:19:00,1.0065,1.0066,1.0064,1.0066,432400000.0
2008-02-05 20:20:00,1.0066,1.0066,1.0065,1.0066,247500000.0
2008-02-05 20:21:00,1.0066,1.0066,1.0064,1.0066,275100000.0
2008-02-05 20:22:00,1.0065,1.0067,1.0064,1.0067,253900000.0
2008-02-05 20:23:00,1.0067,1.0067,1.0062,1.0065,354000000.0
2008-02-05 20:24:00,1.0065,1.0065,1.0064,1.0065,288400000.0
2008-02-05 20:25:00,1.0065,1.0065,1.0063,1.0063,1086500000.0
2008-02-05 20:26:00,1.0063,1.0064,1.0063,1.0064,1452300000.0
2008-02-05 20:27:00,1.0064,1.0065,1.0064,1.0065,962700000.0
2008-02-05 20:28:00,1.0065,1.0065,1.00645,1.0065,1008500000.0
2008-02-05 20:29:00,1.0065,1.0065,1.0064,1.0065,1340900000.0
2008-02-05 20:30:00,1.0065,1.0065,1.0062,1.0064,1815600000.0
2008-02-05 20:31:00,1.0064,1.0066,1.0062,1.0066,1673900000.0
2008-02-05 20:32:00,1.0066,1.0066,1.0063,1.00635,915300000.0
2008-02-05 20:33:00,1.00635,1.0066,1.00635,1.0066,1303800000.0
2008-02-05 20:34:00,1.0066,1.0069,1.0066,1.0069,2031300000.0
2008-02-05 20:35:00,1.0069,1.0069,1.0064,1.0065,1756299998.0
2008-02-05 20:36:00,1.0065,1.0065,1.0063,1.0064,1352099999.0
2008-02-05 20:37:00,1.0064,1.0069,1.0064,1.0066,1684500000.0
2008-02-05 20:38:00,1.0066,1.0067,1.00625,1.0063,1074199997.0
2008-02-05 20:39:00,1.0063,1.0063,1.0061,1.0061,1086299999.0
2008-02-05 20:40:00,1.0061,1.0061,1.0061,1.0061,877800000.0
2008-02-05 20:41:00,1.0061,1.0062,1.0061,1.0062,1802799999.0
2008-02-05 20:42:00,1.0068,1.0068,1.0067,1.0067,1762100000.0
2008-02-05 20:43:00,1.0068,1.0069,1.0067,1.0067,1762100000.0
2008-02-05 20:44:00,1.0061,1.0061,1.0061,1.0061,1762100000.0
2008-02-05 20:45:00,1.0069,1.0072,1.0069,1.0072,1603500027.0
2008-02-05 20:46:00,1.0073,1.0073,1.0073,1.0073,1603500027.0
2008-02-05 20:47:00,1.0061,1.0061,1.0056,1.0056,1603500027.0
2008-02-05 20:48:00,1.0056,1.0059,1.0056,1.0059,712099999.0
2008-02-05 20:49:00,1.0059,1.0062,1.0059,1.0062,1221700000.0
2008-02-05 20:50:00,1.0062,1.00655,1.0062,1.0065,176900000.0
2008-02-05 20:51:00,1.0065,1.0065,1.0064,1.0064,247500000.0
2008-02-05 20:52:00,1.0064,1.0064,1.0064,1.0064,628000000.0
2008-02-05 20:53:00,1.0064,1.0064,1.0064,1.0064,1565400000.0
2008-02-05 20:54:00,1.0064,1.0065,1.0064,1.0064,1591400000.0
2008-02-05 20:55:00,1.0064,1.0065,1.0064,1.0065,1380700000.0
2008-02-05 20:56:00,1.0065,1.0065,1.0064,1.0065,604600000.0
2008-02-05 20:57:00,1.0065,1.0066,1.0065,1.0066,445300000.0
2008-02-05 20:58:00,1.0066,1.0067,1.0066,1.0067,849500000.0
2008-02-05 20:59:00,1.0067,1.0067,1.0065,1.0065,1247800000.0
2008-02-05 21:00:00,1.0065,1.0067,1.0065,1.0067,246600000.0
2008-02-05 21:01:00,1.0067,1.0071,1.0067,1.007,442000000.0
2008-02-05 21:02:00,1.007,1.0072,1.007,1.0071,654700000.0
2008-02-05 21:03:00,1.0071,1.0071,1.007,1.007,1295199998.0
2008-02-05 21:04:00,1.007,1.007,1.007,1.007,1711900000.0
2008-02-05 21:05:00,1.007,1.0073,1.007,1.0073,1513300000.0
2008-02-05 21:06:00,1.0073,1.0076,1.0073,1.0074,969100000.0
2008-02-05 21:07:00,1.0074,1.0074,1.0071,1.0072,760600000.0
2008-02-05 21:08:00,1.0072,1.0073,1.0071,1.0071,1858700000.0
2008-02-05 21:09:00,1.0071,1.0071,1.0068,1.0069,1116600000.0
2008-02-05 21:10:00,1.0069,1.0072,1.0069,1.0072,1025700000.0
2008-02-05 21:11:00,1.0072,1.0072,1.0068,1.0068,484400000.0
2008-02-05 21:12:00,1.0068,1.007,1.0066,1.0067,870300000.0
2008-02-05 21:13:00,1.0067,1.0068,1.00665,1.0067,912000000.0
2008-02-05 21:14:00,1.0067,1.0069,1.0067,1.0067,1120800000.0
2008-02-05 21:15:00,1.0067,1.007,1.0067,1.007,1116700000.0
2008-02-05 21:16:00,1.007,1.0071,1.0069,1.007,875700000.0
2008-02-05 21:17:00,1.007,1.0073,1.0069,1.0073,1289100000.0
2008-02-05 21:18:00,1.0073,1.0073,1.0072,1.0073,536200000.0
2008-02-05 21:19:00,1.0073,1.0074,1.0073,1.0074,1598300000.0
2008-02-05 21:20:00,1.0074,1.0075,1.0073,1.0073,1498700000.0
2008-02-05 21:21:00,1.0073,1.0073,1.00725,1.0073,827500000.0
2008-02-05 21:22:00,1.0073,1.0074,1.0073,1.0074,389500000.0
2008-02-05 21:23:00,1.0074,1.0076,1.0074,1.0076,707000000.0
2008-02-05 21:24:00,1.0076,1.0079,1.00755,1.0079,1552800000.0
2008-02-05 21:25:00,1.0079,1.0079,1.0074,1.0075,1145198000.0
2008-02-05 21:26:00,1.0075,1.0075,1.0072,1.0072,555797999.0
2008-02-05 21:27:00,1.0072,1.0072,1.0068,1.0068,1016966000.0
2008-02-05 21:28:00,1.0068,1.007,1.0065,1.0066,1019900000.0
2008-02-05 21:29:00,1.0066,1.007,1.00645,1.0065,1150932000.0
2008-02-05 21:30:00,1.0065,1.0068,1.0065,1.0067,1023000000.0
2008-02-05 21:31:00,1.0067,1.0069,1.0067,1.0069,1180266000.0
2008-02-05 21:32:00,1.0069,1.007,1.0066,1.0066,1343666000.0
2008-02-05 21:33:00,1.0066,1.007,1.0066,1.007,1535600000.0
2008-02-05 21:34:00,1.007,1.0072,1.0067,1.0071,800100000.0
2008-02-05 21:35:00,1.0071,1.0071,1.0066,1.0068,869000000.0
2008-02-05 21:36:00,1.0068,1.0069,1.0067,1.0068,1126200000.0
2008-02-05 21:37:00,1.0068,1.007,1.0067,1.00685,547200000.0
2008-02-05 21:38:00,1.00685,1.007,1.00685,1.0069,677800000.0
2008-02-05 21:39:00,1.0069,1.0069,1.0068,1.0069,1505600000.0
2008-02-05 21:40:00,1.0069,1.007,1.0069,1.007,594800000.0
2008-02-05 21:41:00,1.007,1.007,1.0067,1.0068,791000000.0
2008-02-05 21:42:00,1.0068,1.007,1.0068,1.0068,604200000.0
2008-02-05 21:43:00,1.0068,1.007,1.0068,1.0068,696300000.0
2008-02-05 21:44:00,1.0068,1.007,1.0067,1.0069,557400000.0
2008-02-05 21:45:00,1.0069,1.0073,1.0069,1.0073,128200000.0
2008-02-05 21:46:00,1.0073,1.0074,1.0072,1.0074,269300000.0
2008-02-05 21:47:00,1.0074,1.0074,1.0072,1.0072,139200000.0
2008-02-05 21:48:00,1.0072,1.0072,1.0071,1.0071,921600000.0
2008-02-05 21:49:00,1.0071,1.0073,1.0071,1.0072,1071300000.0
2008-02-05 21:50:00,1.0072,1.0072,1.007,1.007,1280700000.0
2008-02-05 21:51:00,1.007,1.0072,1.007,1.0071,600400000.0
2008-02-05 21:52:00,1.0071,1.0071,1.0071,1.0071,1078900000.0
2008-02-05 21:53:00,1.0071,1.0071,1.0071,1.0071,1660000000.0
2008-02-05 21:54:00,1.0071,1.0071,1.0071,1.0071,1826200000.0
2008-02-05 21:55:00,1.0071,1.0076,1.0071,1.0076,652266000.0
2008-02-05 21:56:00,1.0076,1.0076,1.0071,1.0072,1188899998.0
2008-02-05 21:57:00,1.0072,1.0075,1.0072,1.0075,1017666000.0
2008-02-05 21:58:00,1.0075,1.0076,1.0073,1.0074,886600000.0
2008-02-05 21:59:00,1.0074,1.0076,1.00735,1.0076,269200000.0
2008-02-05 22:00:00,1.0076,1.0079,1.0076,1.0077,409400000.0
2008-02-05 22:01:00,1.0077,1.008,1.0077,1.0078,185000000.0
2008-02-05 22:02:00,1.0078,1.0081,1.0078,1.0081,496600000.0
2008-02-05 22:03:00,1.0081,1.0081,1.0077,1.0078,705566000.0
2008-02-05 22:04:00,1.0078,1.008,1.0078,1.008,225100000.0
2008-02-05 22:05:00,1.0068,1.0071,1.0068,1.007,1462700000.0
2008-02-05 22:06:00,1.0079,1.0079,1.0078,1.0078,1462700000.0
2008-02-05 22:07:00,1.0078,1.0079,1.0078,1.0078,714300000.0
2008-02-05 22:08:00,1.0078,1.0079,1.0078,1.0078,96800000.0
2008-02-05 22:09:00,1.0078,1.0078,1.00755,1.00755,455500000.0
2008-02-05 22:10:00,1.00755,1.0077,1.0075,1.0076,1066900000.0
2008-02-05 22:11:00,1.0076,1.0077,1.0075,1.0075,422900000.0
2008-02-05 22:12:00,1.0075,1.00795,1.0075,1.0078,596600000.0
2008-02-05 22:13:00,1.0078,1.0078,1.0076,1.00775,286000000.0
2008-02-05 22:14:00,1.00775,1.00775,1.0075,1.0075,205000000.0
2008-02-05 22:15:00,1.0075,1.0075,1.0069,1.0071,253266000.0
2008-02-05 22:16:00,1.0071,1.0071,1.00665,1.0068,272916000.0
2008-02-05 22:17:00,1.0068,1.0068,1.0064,1.0064,641300000.0
2008-02-05 22:18:00,1.0064,1.0069,1.0064,1.0065,557600000.0
2008-02-05 22:19:00,1.0065,1.00665,1.0065,1.00665,325200000.0
2008-02-05 22:20:00,1.00665,1.00665,1.0064,1.0066,932800003.0
2008-02-05 22:21:00,1.0066,1.0066,1.0066,1.0066,64700000.0
2008-02-05 22:22:00,1.0066,1.0066,1.0064,1.00645,130100000.0
2008-02-05 22:23:00,1.00645,1.0067,1.00645,1.00655,682100000.0
2008-02-05 22:24:00,1.00655,1.0069,1.0065,1.0067,102800000.0
2008-02-05 22:25:00,1.0067,1.0069,1.0065,1.0066,128900000.0
2008-02-05 22:26:00,1.0066,1.0067,1.0066,1.0067,431300000.0
2008-02-05 22:27:00,1.0067,1.007,1.0067,1.00675,832500000.0
2008-02-05 22:28:00,1.0069,1.0069,1.0066,1.0069,190766000.0
2008-02-05 22:29:00,1.0067,1.0069,1.0067,1.0068,561500000.0
2008-02-05 22:30:00,1.0068,1.00685,1.0067,1.00675,1852400003.0
2008-02-05 22:31:00,1.00675,1.0069,1.0067,1.00685,1025466000.0
2008-02-05 22:32:00,1.00685,1.00685,1.0068,1.0068,1091500000.0
2008-02-05 22:33:00,1.0068,1.0069,1.0067,1.0067,556400000.0
2008-02-05 22:34:00,1.0067,1.0067,1.0066,1.0067,1040099999.0
2008-02-05 22:35:00,1.0067,1.0067,1.0066,1.0066,963800000.0
2008-02-05 22:36:00,1.0066,1.0066,1.0064,1.0064,757900000.0
2008-02-05 22:37:00,1.0064,1.0065,1.0063,1.0064,1145700000.0
2008-02-05 22:38:00,1.0064,1.0065,1.0064,1.0064,455000000.0
2008-02-05 22:39:00,1.0064,1.0066,1.0064,1.00645,744000000.0
2008-02-05 22:40:00,1.0064,1.0066,1.0064,1.0065,444100000.0
2008-02-05 22:41:00,1.0065,1.0065,1.0065,1.0065,551100000.0
2008-02-05 22:42:00,1.0065,1.0065,1.0065,1.0065,825300000.0
2008-02-05 22:43:00,1.0065,1.0066,1.0065,1.0066,1259100000.0
2008-02-05 22:44:00,1.0066,1.0066,1.0065,1.0066,994400000.0
2008-02-05 22:45:00,1.0066,1.0067,1.0064,1.0066,744400000.0
2008-02-05 22:46:00,1.0066,1.0068,1.0066,1.00665,726800000.0
2008-02-05 22:47:00,1.00665,1.0069,1.0066,1.0068,829800001.0
2008-02-05 22:48:00,1.0068,1.0069,1.0068,1.0068,650900000.0
2008-02-05 22:49:00,1.0068,1.0072,1.0068,1.007,597000000.0
2008-02-05 22:50:00,1.007,1.0073,1.00685,1.00715,335066000.0
2008-02-05 22:51:00,1.00715,1.0075,1.00715,1.00735,746300000.0
2008-02-05 22:52:00,1.00735,1.00735,1.0072,1.00725,595200000.0
2008-02-05 22:53:00,1.00725,1.00725,1.0071,1.0071,1428500000.0
2008-02-05 22:54:00,1.0071,1.0071,1.0071,1.0071,1568000000.0
2008-02-05 22:55:00,1.0071,1.0073,1.0071,1.0073,516000000.0
2008-02-05 22:56:00,1.0073,1.0073,1.00715,1.0072,358400000.0
2008-02-05 22:57:00,1.0072,1.0074,1.0072,1.0074,1024600000.0
2008-02-05 22:58:00,1.0074,1.0074,1.007,1.007,1236933062.0
2008-02-05 22:59:00,1.007,1.0072,1.007,1.0071,845900000.0
2008-02-05 23:00:00,1.0071,1.0072,1.007,1.007,298700000.0
2008-02-05 23:01:00,1.007,1.0071,1.007,1.00705,1176132000.0
2008-02-05 23:02:00,1.00695,1.0071,1.00695,1.0071,806900022.0
2008-02-05 23:03:00,1.0071,1.0071,1.007,1.007,727199994.0
2008-02-05 23:04:00,1.007,1.007,1.0068,1.0068,415700000.0
2008-02-05 23:05:00,1.0068,1.0071,1.0068,1.007,523352000.0
2008-02-05 23:06:00,1.007,1.0072,1.00685,1.0072,419750000.0
2008-02-05 23:07:00,1.0078,1.0078,1.0076,1.0077,1377198016.0
2008-02-05 23:08:00,1.007,1.0075,1.007,1.0074,1377198016.0
2008-02-05 23:09:00,1.0074,1.0076,1.0074,1.0076,1339766000.0
2008-02-05 23:10:00,1.0076,1.0078,1.0075,1.0077,1032098004.0
2008-02-05 23:11:00,1.0077,1.0078,1.0075,1.0078,670566000.0
2008-02-05 23:12:00,1.0078,1.0078,1.0074,1.0074,433234070.0
2008-02-05 23:13:00,1.0074,1.0074,1.00725,1.0074,913912000.0
2008-02-05 23:14:00,1.0074,1.0075,1.00725,1.0074,1194960000.0
2008-02-05 23:15:00,1.0074,1.0075,1.0073,1.0075,857966000.0
2008-02-05 23:16:00,1.0075,1.0075,1.0069,1.0069,1309400002.0
2008-02-05 23:17:00,1.0069,1.007,1.0065,1.0065,481266000.0
2008-02-05 23:18:00,1.0065,1.00675,1.0062,1.00675,512264000.0
2008-02-05 23:19:00,1.00675,1.0069,1.0067,1.0069,95598000.0
2008-02-05 23:20:00,1.0069,1.0069,1.0065,1.0069,199000000.0
2008-02-05 23:21:00,1.0069,1.0069,1.0065,1.0067,276600000.0
2008-02-05 23:22:00,1.0067,1.0067,1.0065,1.0067,83300000.0
2008-02-05 23:23:00,1.0067,1.0069,1.0065,1.0065,555200000.0
2008-02-05 23:24:00,1.0065,1.0065,1.0064,1.0064,495132000.0
2008-02-05 23:25:00,1.0065,1.0065,1.00645,1.0065,56838000.0
2008-02-05 23:26:00,1.0065,1.0067,1.0064,1.0067,1134366002.0
2008-02-05 23:27:00,1.0067,1.0068,1.0065,1.0066,1228066003.0
2008-02-05 23:28:00,1.0066,1.0067,1.0066,1.0066,495600000.0
2008-02-05 23:29:00,1.0066,1.0066,1.00655,1.0066,129600000.0
2008-02-05 23:30:00,1.0066,1.00675,1.0066,1.00675,725700000.0
2008-02-05 23:31:00,1.00675,1.0068,1.0067,1.0067,331000000.0
2008-02-05 23:32:00,1.0067,1.00675,1.0065,1.0066,749866000.0
2008-02-05 23:33:00,1.0066,1.0066,1.0062,1.0065,731828000.0
2008-02-05 23:34:00,1.0065,1.0066,1.0062,1.0066,295364000.0
2008-02-05 23:35:00,1.0066,1.0066,1.0062,1.0064,637600000.0
2008-02-05 23:36:00,1.0064,1.0065,1.0063,1.0064,154900000.0
2008-02-05 23:37:00,1.0064,1.0065,1.0063,1.0064,308500000.0
2008-02-05 23:38:00,1.0064,1.0064,1.0063,1.0064,510400000.0
2008-02-05 23:39:00,1.0064,1.0064,1.0063,1.0064,458500000.0
2008-02-05 23:40:00,1.0064,1.0065,1.0062,1.0064,342266000.0
2008-02-05 23:41:00,1.0064,1.0065,1.0062,1.0064,285166000.0
2008-02-05 23:42:00,1.0064,1.0065,1.0063,1.0065,1033200000.0
2008-02-05 23:43:00,1.0065,1.0065,1.00625,1.0065,356800000.0
2008-02-05 23:44:00,1.0065,1.0065,1.0062,1.0062,203100000.0
2008-02-05 23:45:00,1.0062,1.0068,1.0062,1.0068,539366000.0
2008-02-05 23:46:00,1.0068,1.0069,1.0068,1.0069,590000000.0
2008-02-05 23:47:00,1.0069,1.0071,1.0069,1.007,269500000.0
2008-02-05 23:48:00,1.007,1.0073,1.007,1.0072,517432000.0
2008-02-05 23:49:00,1.0072,1.0075,1.0071,1.0071,148400000.0
2008-02-05 23:50:00,1.0071,1.00725,1.0071,1.00725,764396000.0
2008-02-05 23:51:00,1.00725,1.0077,1.00725,1.0075,428140000.0
2008-02-05 23:52:00,1.0075,1.0076,1.0073,1.0075,470632000.0
2008-02-05 23:53:00,1.0075,1.0076,1.0073,1.0074,286000000.0
2008-02-05 23:54:00,1.0074,1.0076,1.0071,1.0071,287066000.0
2008-02-05 23:55:00,1.0071,1.0073,1.0071,1.00725,555326000.0
2008-02-05 23:56:00,1.00725,1.0075,1.0072,1.0074,230600000.0
2008-02-05 23:57:00,1.0074,1.0076,1.0073,1.0075,152700000.0
2008-02-05 23:58:00,1.0075,1.0075,1.0073,1.0074,228700000.0
2008-02-05 23:59:00,1.00735,1.0079,1.0073,1.0077,1019800000.0
2008-02-06 00:00:00,1.0076,1.00785,1.0076,1.0077,932000000.0
2008-02-06 00:01:00,1.0077,1.0077,1.0076,1.0076,1464000000.0
2008-02-06 00:02:00,1.0076,1.0078,1.0076,1.0078,644000000.0
2008-02-06 00:03:00,1.0078,1.0078,1.0078,1.0078,50400000.0
2008-02-06 00:04:00,1.0078,1.0078,1.0077,1.0078,613900000.0
2008-02-06 00:05:00,1.0078,1.0079,1.0078,1.0078,757000000.0
2008-02-06 00:06:00,1.0078,1.0079,1.0077,1.0078,921100000.0
2008-02-06 00:07:00,1.0078,1.0078,1.0076,1.0077,949400000.0
2008-02-06 00:08:00,1.0077,1.0081,1.0076,1.008,1162600000.0
2008-02-06 00:09:00,1.008,1.0081,1.008,1.0081,1003900000.0
2008-02-06 00:10:00,1.0081,1.0081,1.0079,1.0079,664400000.0
2008-02-06 00:11:00,1.0079,1.0079,1.0073,1.0078,275600000.0
2008-02-06 00:12:00,1.0078,1.0079,1.0077,1.0078,497500000.0
2008-02-06 00:13:00,1.0078,1.0078,1.0069,1.0076,109966000.0
2008-02-06 00:14:00,1.0076,1.0076,1.0072,1.0076,669566000.0
2008-02-06 00:15:00,1.0076,1.0077,1.0076,1.0076,1738566000.0
2008-02-06 00:16:00,1.0076,1.0076,1.0076,1.0076,1118100000.0
2008-02-06 00:17:00,1.0076,1.0076,1.0076,1.0076,351400000.0
2008-02-06 00:18:00,1.0076,1.0076,1.0076,1.0076,566200000.0
2008-02-06 00:19:00,1.0076,1.0077,1.00755,1.0076,392100000.0
2008-02-06 00:20:00,1.0076,1.008,1.0076,1.0076,679000000.0
2008-02-06 00:21:00,1.0076,1.0078,1.0076,1.0078,1000400000.0
2008-02-06 00:22:00,1.0078,1.0078,1.0078,1.0078,49500000.0
2008-02-06 00:23:00,1.0078,1.0078,1.00765,1.0078,240000000.0
2008-02-06 00:24:00,1.0078,1.0078,1.00765,1.0077,910200000.0
2008-02-06 00:25:00,1.0077,1.0079,1.0075,1.0079,750000000.0
2008-02-06 00:26:00,1.0079,1.0079,1.0077,1.0077,140000000.0
2008-02-06 00:27:00,1.0077,1.0077,1.0077,1.0077,61000000.0
2008-02-06 00:28:00,1.0077,1.00775,1.0077,1.00775,413000000.0
2008-02-06 00:29:00,1.00775,1.00775,1.00775,1.00775,328000000.0
2008-02-06 00:30:00,1.0077,1.0079,1.0077,1.0079,143290000.0
2008-02-06 00:31:00,1.0079,1.0079,1.00785,1.00785,110996000.0
2008-02-06 00:32:00,1.00785,1.00785,1.00765,1.0078,581472000.0
2008-02-06 00:33:00,1.0078,1.00785,1.0078,1.0078,13788000.0
2008-02-06 00:34:00,1.00748,1.00748,1.00748,1.00748,5600000.0
2008-02-06 00:35:00,1.00785,1.00785,1.0077,1.0077,167816000.0
2008-02-06 00:36:00,1.0077,1.0078,1.0077,1.0078,474000000.0
2008-02-06 00:37:00,1.0078,1.0078,1.0077,1.0077,342000000.0
2008-02-06 00:38:00,1.0077,1.0077,1.0077,1.0077,54500000.0
2008-02-06 00:39:00,1.0077,1.0079,1.0077,1.0077,468632000.0
2008-02-06 00:40:00,1.0077,1.00795,1.0077,1.00785,246376000.0
2008-02-06 00:41:00,1.00785,1.00785,1.0077,1.0077,428294000.0
2008-02-06 00:42:00,1.0077,1.00785,1.0077,1.0077,538266000.0
2008-02-06 00:43:00,1.0077,1.0078,1.0077,1.0077,987200000.0
2008-02-06 00:44:00,1.0077,1.0079,1.0077,1.00785,847790000.0
2008-02-06 00:45:00,1.00785,1.008,1.00785,1.008,404282000.0
2008-02-06 00:46:00,1.008,1.0082,1.008,1.0081,281890000.0
2008-02-06 00:47:00,1.0081,1.00815,1.00795,1.00815,267894000.0
2008-02-06 00:48:00,1.00815,1.00815,1.0081,1.0081,98406000.0
2008-02-06 00:49:00,1.0081,1.0081,1.00795,1.008,403392000.0
2008-02-06 00:50:00,1.008,1.008,1.0078,1.00785,301200000.0
2008-02-06 00:51:00,1.00785,1.00785,1.0078,1.00785,595000000.0
2008-02-06 00:52:00,1.00785,1.008,1.0078,1.00795,335146000.0
2008-02-06 00:53:00,1.00795,1.00795,1.0079,1.0079,75264000.0
2008-02-06 00:54:00,1.0079,1.00795,1.0079,1.0079,116144000.0
2008-02-06 00:55:00,1.0079,1.00795,1.0078,1.0079,263440000.0
2008-02-06 00:56:00,1.0079,1.00795,1.0078,1.00795,268088000.0
2008-02-06 00:57:00,1.00795,1.00795,1.00775,1.0078,207828000.0
2008-02-06 00:58:00,1.0078,1.0078,1.0077,1.00775,489076000.0
2008-02-06 00:59:00,1.00775,1.00775,1.00755,1.00775,150772000.0
2008-02-06 01:00:00,1.00775,1.00775,1.0077,1.00775,233476000.0
2008-02-06 01:01:00,1.00775,1.00775,1.00755,1.00755,437260000.0
2008-02-06 01:02:00,1.00755,1.00775,1.00755,1.0076,155448000.0
2008-02-06 01:03:00,1.0076,1.0079,1.0076,1.0079,438014000.0
2008-02-06 01:04:00,1.0079,1.0079,1.0077,1.0077,408270000.0
2008-02-06 01:05:00,1.0077,1.0078,1.0077,1.0077,288920000.0
2008-02-06 01:06:00,1.0077,1.0077,1.0077,1.0077,629400000.0
2008-02-06 01:07:00,1.0077,1.0077,1.0076,1.0076,247470000.0
2008-02-06 01:08:00,1.0076,1.0077,1.00755,1.0076,1291300000.0
2008-02-06 01:09:00,1.0076,1.0077,1.00755,1.0076,670300000.0
2008-02-06 01:10:00,1.0076,1.0079,1.0076,1.0079,733174000.0
2008-02-06 01:11:00,1.0079,1.0079,1.0078,1.0078,918566000.0
2008-02-06 01:12:00,1.0078,1.008,1.0078,1.008,735706000.0
2008-02-06 01:13:00,1.008,1.008,1.0079,1.0079,710800000.0
2008-02-06 01:14:00,1.0079,1.0079,1.0076,1.0077,384200000.0
2008-02-06 01:15:00,1.0077,1.0078,1.0077,1.0077,687900000.0
2008-02-06 01:16:00,1.0077,1.0078,1.0076,1.0076,1035400000.0
2008-02-06 01:17:00,1.0076,1.0077,1.0076,1.0077,1088000000.0
2008-02-06 01:18:00,1.0077,1.0077,1.00755,1.00755,375200000.0
2008-02-06 01:19:00,1.00755,1.0078,1.00755,1.0078,892700000.0
2008-02-06 01:20:00,1.0078,1.0078,1.00765,1.0078,512400000.0
2008-02-06 01:21:00,1.0078,1.0078,1.0075,1.0076,830000000.0
2008-02-06 01:22:00,1.0076,1.0077,1.0076,1.0077,1077500000.0
2008-02-06 01:23:00,1.0077,1.0078,1.0076,1.0077,440000000.0
2008-02-06 01:24:00,1.0077,1.0078,1.0077,1.0077,1655700000.0
2008-02-06 01:25:00,1.0077,1.0078,1.0076,1.0078,962900000.0
2008-02-06 01:26:00,1.0078,1.0079,1.0077,1.0078,611700000.0
2008-02-06 01:27:00,1.0078,1.0078,1.00765,1.0078,875500000.0
2008-02-06 01:28:00,1.0078,1.0078,1.00765,1.00765,648400000.0
2008-02-06 01:29:00,1.00765,1.0078,1.00765,1.0077,751200000.0
2008-02-06 01:30:00,1.0077,1.0078,1.0077,1.0078,835100000.0
2008-02-06 01:31:00,1.0078,1.0078,1.0078,1.0078,473800000.0
2008-02-06 01:32:00,1.0078,1.0078,1.0077,1.0078,442700000.0
2008-02-06 01:33:00,1.0078,1.0078,1.00765,1.0077,502600000.0
2008-02-06 01:34:00,1.0077,1.0078,1.0077,1.0078,557966000.0
2008-02-06 01:35:00,1.0078,1.0078,1.0077,1.0077,343600000.0
2008-02-06 01:36:00,1.0077,1.0079,1.0077,1.00785,348516000.0
2008-02-06 01:37:00,1.00785,1.0079,1.0078,1.0079,667180000.0
2008-02-06 01:38:00,1.0079,1.0079,1.0078,1.0078,475100000.0
2008-02-06 01:39:00,1.0078,1.0079,1.0078,1.0078,241166000.0
2008-02-06 01:40:00,1.0078,1.008,1.0077,1.008,543392000.0
2008-02-06 01:41:00,1.008,1.008,1.00765,1.0078,180204000.0
2008-02-06 01:42:00,1.0078,1.00785,1.0077,1.00785,620070000.0
2008-02-06 01:43:00,1.00785,1.0079,1.00785,1.0079,200150000.0
2008-02-06 01:44:00,1.0079,1.0079,1.00775,1.00775,549600000.0
2008-02-06 01:45:00,1.00775,1.0079,1.0076,1.0079,507132000.0
2008-02-06 01:46:00,1.0079,1.0079,1.00775,1.00775,447200000.0
2008-02-06 01:47:00,1.00775,1.0079,1.0076,1.0079,307066000.0
2008-02-06 01:48:00,1.0079,1.0079,1.0076,1.00775,610100000.0
2008-02-06 01:49:00,1.00775,1.0079,1.00775,1.0079,353320000.0
2008-02-06 01:50:00,1.0079,1.0079,1.00775,1.0078,465016000.0
2008-02-06 01:51:00,1.0078,1.0078,1.00775,1.00775,1108000000.0
2008-02-06 01:52:00,1.00775,1.0079,1.0076,1.0079,224612000.0
2008-02-06 01:53:00,1.0079,1.0079,1.00775,1.00775,780000000.0
2008-02-06 01:54:00,1.00775,1.0079,1.0076,1.0079,196354000.0
2008-02-06 01:55:00,1.0079,1.0079,1.00775,1.00785,339234000.0
2008-02-06 01:56:00,1.00785,1.0079,1.00775,1.00775,449254000.0
2008-02-06 01:57:00,1.00775,1.0079,1.0076,1.0079,956966000.0
2008-02-06 01:58:00,1.0079,1.0079,1.0076,1.0078,959400000.0
2008-02-06 01:59:00,1.0078,1.00795,1.0078,1.0079,414212000.0
2008-02-06 02:00:00,1.0079,1.00805,1.0078,1.00805,415200000.0
2008-02-06 02:01:00,1.00805,1.00805,1.0079,1.00805,226700000.0
2008-02-06 02:02:00,1.00805,1.0081,1.0079,1.008,1911642000.0
2008-02-06 02:03:00,1.008,1.008,1.008,1.008,2052000000.0
2008-02-06 02:04:00,1.008,1.008,1.0078,1.00785,826800000.0
2008-02-06 02:05:00,1.00785,1.00785,1.0078,1.00785,547000000.0
2008-02-06 02:06:00,1.00785,1.008,1.00785,1.0079,898966000.0
2008-02-06 02:07:00,1.0079,1.0079,1.0077,1.0077,1470866000.0
2008-02-06 02:08:00,1.0077,1.008,1.0077,1.008,700912000.0
2008-02-06 02:09:00,1.008,1.008,1.0078,1.0078,1284500000.0
2008-02-06 02:10:00,1.0078,1.0078,1.0078,1.0078,790400000.0
2008-02-06 02:11:00,1.0078,1.0079,1.0078,1.0078,763100000.0
2008-02-06 02:12:00,1.0078,1.008,1.0078,1.008,546300000.0
2008-02-06 02:13:00,1.008,1.008,1.0078,1.0079,624400000.0
2008-02-06 02:14:00,1.0079,1.008,1.0078,1.0078,524800000.0
2008-02-06 02:15:00,1.0078,1.008,1.0078,1.00785,761566000.0
2008-02-06 02:16:00,1.00785,1.0079,1.00785,1.00785,789600000.0
2008-02-06 02:17:00,1.00785,1.008,1.00785,1.008,612066000.0
2008-02-06 02:18:00,1.008,1.0081,1.0079,1.0081,1136866000.0
2008-02-06 02:19:00,1.0081,1.0081,1.0079,1.0079,1446800000.0
2008-02-06 02:20:00,1.0079,1.0079,1.0078,1.0078,656800000.0
2008-02-06 02:21:00,1.0078,1.0079,1.0078,1.0078,272710000.0
2008-02-06 02:22:00,1.0078,1.0078,1.0077,1.0077,486100000.0
2008-02-06 02:23:00,1.0077,1.0079,1.0075,1.0077,312310000.0
2008-02-06 02:24:00,1.0077,1.0078,1.00765,1.0077,962466000.0
2008-02-06 02:25:00,1.0077,1.0077,1.0076,1.0076,1912600000.0
2008-02-06 02:26:00,1.0076,1.0077,1.0073,1.0076,1649500000.0
2008-02-06 02:27:00,1.0076,1.0077,1.0076,1.0077,1184800000.0
2008-02-06 02:28:00,1.0077,1.0077,1.0075,1.0075,1072690000.0
2008-02-06 02:29:00,1.0075,1.0076,1.0075,1.0076,1921966000.0
2008-02-06 02:30:00,1.0076,1.0076,1.0076,1.0076,729600000.0
2008-02-06 02:31:00,1.0076,1.0076,1.0075,1.0075,1455200000.0
2008-02-06 02:32:00,1.0075,1.0076,1.0075,1.0075,1729978000.0
2008-02-06 02:33:00,1.0075,1.0076,1.0074,1.00755,972978000.0
2008-02-06 02:34:00,1.00755,1.00755,1.0074,1.0075,820556000.0
2008-02-06 02:35:00,1.0075,1.0076,1.0074,1.0076,613400000.0
2008-02-06 02:36:00,1.0076,1.0077,1.0075,1.00755,353520000.0
2008-02-06 02:37:00,1.00755,1.0076,1.0075,1.0076,912120002.0
2008-02-06 02:38:00,1.0076,1.0076,1.0076,1.0076,920000000.0
2008-02-06 02:39:00,1.0076,1.0078,1.0073,1.0078,285398000.0
2008-02-06 02:40:00,1.0078,1.0078,1.0076,1.0076,279184000.0
2008-02-06 02:41:00,1.0076,1.0076,1.0076,1.0076,244000000.0
2008-02-06 02:43:00,1.00755,1.00755,1.0075,1.0075,1171832000.0
2008-02-06 02:44:00,1.0075,1.0075,1.0073,1.0075,1569800000.0
2008-02-06 02:45:00,1.0075,1.0075,1.0075,1.0075,1556962000.0
2008-02-06 02:46:00,1.0075,1.0076,1.0075,1.0075,1128632000.0
2008-02-06 02:47:00,1.0075,1.0076,1.0075,1.0075,879000000.0
2008-02-06 02:48:00,1.0075,1.0075,1.0074,1.0075,1335900000.0
2008-02-06 02:50:00,1.0075,1.0076,1.0075,1.0075,811600001.0
2008-02-06 02:52:00,1.0075,1.00755,1.0075,1.00755,2047434000.0
2008-02-06 02:53:00,1.00755,1.0076,1.0075,1.0076,1918000000.0
2008-02-06 02:55:00,1.0076,1.0076,1.0076,1.0076,2011200000.0
2008-02-06 02:56:00,1.0076,1.0076,1.0076,1.0076,1073600000.0
2008-02-06 02:57:00,1.0076,1.0076,1.0075,1.0076,901100000.0
2008-02-06 02:58:00,1.0076,1.0076,1.0075,1.0076,1430700000.0
2008-02-06 02:59:00,1.0076,1.0077,1.0076,1.0076,807366001.0
2008-02-06 03:00:00,1.0076,1.0077,1.0075,1.0075,596178000.0
2008-02-06 03:01:00,1.0075,1.0077,1.0075,1.0076,941398000.0
2008-02-06 03:02:00,1.0076,1.0076,1.0075,1.0075,972000000.0
2008-02-06 03:03:00,1.0075,1.0077,1.0075,1.0075,442200000.0
2008-02-06 03:04:00,1.0075,1.0076,1.0075,1.0075,836400000.0
2008-02-06 03:05:00,1.0075,1.0075,1.0075,1.0075,895000000.0
2008-02-06 03:06:00,1.0075,1.0076,1.0075,1.0076,847400000.0
2008-02-06 03:07:00,1.0076,1.0077,1.0075,1.0075,1149780000.0
2008-02-06 03:08:00,1.0075,1.0076,1.0074,1.0075,1618566000.0
2008-02-06 03:09:00,1.0075,1.0075,1.0073,1.0074,1075132000.0
2008-02-06 03:10:00,1.0074,1.0077,1.00735,1.00735,265264000.0
2008-02-06 03:11:00,1.00735,1.0076,1.0073,1.0073,273466000.0
2008-02-06 03:12:00,1.0073,1.0075,1.0073,1.0073,696900000.0
2008-02-06 03:13:00,1.0073,1.0075,1.0073,1.0075,813200000.0
2008-02-06 03:14:00,1.0075,1.0076,1.00745,1.0076,801832000.0
2008-02-06 03:15:00,1.0076,1.0076,1.00755,1.00755,196586000.0
2008-02-06 03:16:00,1.00755,1.00755,1.0075,1.0075,935312000.0
2008-02-06 03:17:00,1.0075,1.0075,1.0074,1.0074,618400000.0
2008-02-06 03:18:00,1.0074,1.0075,1.0072,1.0074,409400000.0
2008-02-06 03:19:00,1.0074,1.0075,1.0074,1.0075,954900000.0
2008-02-06 03:20:00,1.0075,1.0075,1.0074,1.0075,773400000.0
2008-02-06 03:21:00,1.0075,1.0076,1.0072,1.00755,399236000.0
2008-02-06 03:22:00,1.00755,1.0077,1.0075,1.0076,169912000.0
2008-02-06 03:23:00,1.0076,1.0076,1.00745,1.00755,262138000.0
2008-02-06 03:24:00,1.00755,1.0076,1.00745,1.00745,278468000.0
2008-02-06 03:25:00,1.00745,1.0076,1.00745,1.0076,760132000.0
2008-02-06 03:26:00,1.0076,1.0076,1.00745,1.00745,386072000.0
2008-02-06 03:27:00,1.00745,1.00755,1.0073,1.00755,394442000.0
2008-02-06 03:28:00,1.00755,1.00755,1.00745,1.0075,889826000.0
2008-02-06 03:29:00,1.0075,1.0076,1.0075,1.00755,919042000.0
2008-02-06 03:30:00,1.00755,1.0076,1.0075,1.0075,1094892000.0
2008-02-06 03:31:00,1.0075,1.0075,1.0072,1.0074,1014200000.0
2008-02-06 03:32:00,1.0074,1.0074,1.0072,1.0074,274900000.0
2008-02-06 03:33:00,1.0074,1.0075,1.0074,1.0074,490000000.0
2008-02-06 03:34:00,1.0074,1.0075,1.0072,1.0075,433766000.0
2008-02-06 03:35:00,1.0075,1.0077,1.0075,1.0077,1016300000.0
2008-02-06 03:36:00,1.0077,1.0077,1.0075,1.0075,920800000.0
2008-02-06 03:37:00,1.0075,1.0076,1.0074,1.0076,714300000.0
2008-02-06 03:38:00,1.0076,1.0076,1.00745,1.00745,112400000.0
2008-02-06 03:39:00,1.00745,1.00745,1.0073,1.00745,151700000.0
2008-02-06 03:40:00,1.00745,1.00755,1.00745,1.00755,93148000.0
2008-02-06 03:41:00,1.00755,1.0077,1.0074,1.0074,122392000.0
2008-02-06 03:42:00,1.0074,1.0076,1.0074,1.0076,386400000.0
2008-02-06 03:43:00,1.0076,1.0076,1.0076,1.0076,1237800000.0
2008-02-06 03:44:00,1.0076,1.0077,1.0076,1.0077,969166000.0
2008-02-06 03:45:00,1.0077,1.0077,1.0076,1.0076,298000000.0
2008-02-06 03:46:00,1.0076,1.0076,1.0076,1.0076,1703400000.0
2008-02-06 03:47:00,1.0076,1.0078,1.0076,1.0078,295400000.0
2008-02-06 03:48:00,1.0078,1.0078,1.00755,1.00755,167900000.0
2008-02-06 03:49:00,1.00755,1.00755,1.00755,1.00755,154400000.0
2008-02-06 03:50:00,1.00755,1.00755,1.00755,1.00755,157600000.0
2008-02-06 03:51:00,1.00755,1.00755,1.00755,1.00755,153600000.0
2008-02-06 03:52:00,1.00755,1.00755,1.00755,1.00755,149600000.0
2008-02-06 03:53:00,1.00755,1.00755,1.00755,1.00755,167200000.0
2008-02-06 03:54:00,1.00755,1.00755,1.00755,1.00755,160800000.0
2008-02-06 03:55:00,1.00755,1.00755,1.00755,1.00755,157600000.0
2008-02-06 03:56:00,1.00755,1.00755,1.0073,1.00755,128200000.0
2008-02-06 03:57:00,1.00755,1.00755,1.00755,1.00755,151200000.0
2008-02-06 03:58:00,1.00755,1.00755,1.0074,1.0074,363600000.0
2008-02-06 03:59:00,1.0074,1.0075,1.0073,1.0075,978132000.0
2008-02-06 04:00:00,1.0075,1.0075,1.0074,1.0074,904100000.0
2008-02-06 04:01:00,1.0074,1.0074,1.0073,1.0074,663899999.0
2008-02-06 04:02:00,1.0074,1.00745,1.0073,1.0074,1861750000.0
2008-02-06 04:03:00,1.0074,1.0074,1.0072,1.0074,1001800000.0
2008-02-06 04:04:00,1.0074,1.0074,1.0074,1.0074,1175200000.0
2008-02-06 04:05:00,1.0074,1.0074,1.0073,1.0074,1031600000.0
2008-02-06 04:08:00,1.0074,1.0074,1.00725,1.0073,463200000.0
2008-02-06 04:09:00,1.0073,1.0074,1.0073,1.0074,586400000.0
2008-02-06 04:10:00,1.0074,1.0074,1.0073,1.0073,148000000.0
2008-02-06 04:11:00,1.0073,1.0074,1.0073,1.0074,967966000.0
2008-02-06 04:12:00,1.0074,1.0074,1.0073,1.0073,872800000.0
2008-02-06 04:13:00,1.0073,1.0073,1.0073,1.0073,720800000.0
2008-02-06 04:14:00,1.0073,1.0073,1.0073,1.0073,733600000.0
2008-02-06 04:15:00,1.0073,1.0073,1.0073,1.0073,729600000.0
2008-02-06 04:16:00,1.0073,1.0073,1.0073,1.0073,713600000.0
2008-02-06 04:17:00,1.0073,1.0073,1.0073,1.0073,732800000.0
2008-02-06 04:18:00,1.0073,1.0074,1.0073,1.0073,812800000.0
2008-02-06 04:19:00,1.0073,1.0074,1.0073,1.0073,686900000.0
2008-02-06 04:20:00,1.0073,1.0073,1.00715,1.0073,324360000.0
2008-02-06 04:21:00,1.0073,1.0073,1.0069,1.007,1183500000.0
2008-02-06 04:22:00,1.007,1.007,1.0068,1.0068,2104200000.0
2008-02-06 04:23:00,1.0067,1.0068,1.0067,1.0068,831200000.0
2008-02-06 04:24:00,1.007,1.0071,1.007,1.0071,831200000.0
2008-02-06 04:25:00,1.0071,1.0073,1.007,1.0073,300526000.0
2008-02-06 04:26:00,1.0073,1.0075,1.0072,1.0074,496560000.0
2008-02-06 04:27:00,1.0074,1.0075,1.0072,1.0074,355688000.0
2008-02-06 04:28:00,1.0074,1.0074,1.0071,1.0071,488248001.0
2008-02-06 04:29:00,1.0071,1.0072,1.0071,1.0071,338332000.0
2008-02-06 04:30:00,1.0071,1.0072,1.0071,1.0072,652232000.0
2008-02-06 04:31:00,1.0072,1.0072,1.007,1.0071,283152000.0
2008-02-06 04:32:00,1.0071,1.0071,1.0066,1.0067,539291999.0
2008-02-06 04:33:00,1.0067,1.007,1.0067,1.00695,867306000.0
2008-02-06 04:34:00,1.00695,1.00695,1.0068,1.0068,519402000.0
2008-02-06 04:35:00,1.0068,1.0068,1.0067,1.0068,733300000.0
2008-02-06 04:36:00,1.0068,1.007,1.0067,1.0067,388520000.0
2008-02-06 04:37:00,1.0067,1.0069,1.0067,1.0067,793918000.0
2008-02-06 04:38:00,1.0067,1.0067,1.0067,1.0067,1311600000.0
2008-02-06 04:39:00,1.0067,1.007,1.0067,1.007,411064000.0
2008-02-06 04:40:00,1.007,1.007,1.00685,1.007,328866000.0
2008-02-06 04:41:00,1.007,1.007,1.0068,1.007,1411786000.0
2008-02-06 04:42:00,1.007,1.007,1.007,1.007,1177500000.0
2008-02-06 04:43:00,1.007,1.007,1.007,1.007,712000000.0
2008-02-06 04:44:00,1.007,1.007,1.0069,1.007,774400000.0
2008-02-06 04:45:00,1.007,1.007,1.00685,1.007,536000000.0
2008-02-06 04:46:00,1.007,1.007,1.00685,1.0069,178400000.0
2008-02-06 04:47:00,1.0069,1.0071,1.0068,1.007,154000000.0
2008-02-06 04:48:00,1.007,1.0072,1.007,1.0072,1550362000.0
2008-02-06 04:49:00,1.0072,1.0072,1.007,1.007,785734000.0
2008-02-06 04:50:00,1.007,1.0071,1.007,1.007,1393600000.0
2008-02-06 04:51:00,1.007,1.0071,1.0067,1.0067,1619466000.0
2008-02-06 04:52:00,1.0067,1.0069,1.0066,1.0069,1500311978.0
2008-02-06 04:53:00,1.0069,1.0072,1.0067,1.0069,1469702000.0
2008-02-06 04:54:00,1.0069,1.00725,1.0069,1.007,1213488000.0
2008-02-06 04:55:00,1.007,1.007,1.0066,1.007,1168066000.0
2008-02-06 04:56:00,1.007,1.0072,1.0067,1.0067,621624000.0
2008-02-06 04:57:00,1.0067,1.00675,1.00665,1.00675,386728000.0
2008-02-06 04:58:00,1.00675,1.00685,1.0066,1.0068,959546000.0
2008-02-06 04:59:00,1.0068,1.0068,1.0066,1.0068,471683999.0
2008-02-06 05:00:00,1.0068,1.0068,1.0066,1.0068,225526000.0
2008-02-06 05:01:00,1.0068,1.0068,1.0066,1.0068,389304000.0
2008-02-06 05:02:00,1.0068,1.0068,1.0068,1.0068,310400000.0
2008-02-06 05:03:00,1.0068,1.0068,1.00665,1.0068,248500000.0
2008-02-06 05:04:00,1.0068,1.0068,1.0067,1.0067,195054001.0
2008-02-06 05:05:00,1.0067,1.0068,1.0067,1.0068,990784000.0
2008-02-06 05:06:00,1.0068,1.0068,1.00665,1.0067,209400000.0
2008-02-06 05:07:00,1.0067,1.0068,1.00665,1.0068,323800000.0
2008-02-06 05:08:00,1.0068,1.0068,1.0066,1.0066,241300000.0
2008-02-06 05:09:00,1.0066,1.0067,1.0066,1.0067,833600000.0
2008-02-06 05:10:00,1.0067,1.0068,1.0066,1.0068,1040512000.0
2008-02-06 05:11:00,1.0068,1.0068,1.0067,1.0067,801600000.0
2008-02-06 05:12:00,1.0067,1.0067,1.0066,1.0066,1208199951.0
2008-02-06 05:13:00,1.0066,1.0066,1.0066,1.0066,1868199902.0
2008-02-06 05:14:00,1.0066,1.0067,1.0066,1.0067,1678099926.0
2008-02-06 05:15:00,1.0067,1.0067,1.0066,1.0066,1324499939.0
2008-02-06 05:16:00,1.0066,1.0067,1.0066,1.0067,1880565926.0
2008-02-06 05:17:00,1.0067,1.0067,1.0066,1.0066,1029899984.0
2008-02-06 05:18:00,1.0066,1.0068,1.0066,1.00675,640013981.0
2008-02-06 05:19:00,1.00675,1.00675,1.00665,1.0067,181300000.0
2008-02-06 05:20:00,1.0067,1.0068,1.00665,1.0067,1136666000.0
2008-02-06 05:21:00,1.0067,1.0067,1.0067,1.0067,702100000.0
2008-02-06 05:22:00,1.0067,1.0069,1.0067,1.0069,717400000.0
2008-02-06 05:23:00,1.0069,1.0069,1.0067,1.0068,1127822000.0
2008-02-06 05:24:00,1.0068,1.0069,1.0067,1.00685,1066170000.0
2008-02-06 05:25:00,1.00685,1.0069,1.0067,1.0069,462958000.0
2008-02-06 05:26:00,1.0069,1.0069,1.0067,1.0067,697600000.0
2008-02-06 05:27:00,1.0067,1.0068,1.0067,1.0067,1158000000.0
2008-02-06 05:28:00,1.0067,1.0069,1.0067,1.00685,868826000.0
2008-02-06 05:29:00,1.00685,1.0071,1.0067,1.0071,699998000.0
2008-02-06 05:30:00,1.0071,1.0072,1.007,1.0071,246034000.0
2008-02-06 05:31:00,1.0071,1.0072,1.00705,1.0071,364184000.0
2008-02-06 05:32:00,1.0071,1.0071,1.007,1.007,533100000.0
2008-02-06 05:33:00,1.007,1.007,1.007,1.007,650200000.0
2008-02-06 05:34:00,1.007,1.0074,1.007,1.0073,970198000.0
2008-02-06 05:35:00,1.0073,1.00735,1.0071,1.0072,434938000.0
2008-02-06 05:36:00,1.0072,1.0072,1.0068,1.0072,399164000.0
2008-02-06 05:37:00,1.0072,1.0072,1.0069,1.0071,398100000.0
2008-02-06 05:38:00,1.0071,1.0072,1.0068,1.0072,346366000.0
2008-02-06 05:39:00,1.0072,1.0072,1.007,1.0071,872562000.0
2008-02-06 05:40:00,1.0071,1.0071,1.00695,1.00695,456000000.0
2008-02-06 05:41:00,1.00695,1.0071,1.00695,1.0071,321376000.0
2008-02-06 05:42:00,1.0071,1.00715,1.0067,1.00715,279054000.0
2008-02-06 05:43:00,1.00715,1.00715,1.00705,1.0071,183548000.0
2008-02-06 05:44:00,1.0071,1.0071,1.0068,1.00705,443200000.0
2008-02-06 05:45:00,1.00705,1.00705,1.0068,1.00705,479500000.0
2008-02-06 05:46:00,1.00705,1.0072,1.00705,1.00705,404998000.0
2008-02-06 05:47:00,1.00705,1.00705,1.00705,1.00705,764000000.0
2008-02-06 05:48:00,1.00705,1.00705,1.0068,1.00705,710000000.0
2008-02-06 05:49:00,1.00705,1.0075,1.00705,1.0071,726532000.0
2008-02-06 05:50:00,1.0071,1.0072,1.007,1.0072,672892000.0
2008-02-06 05:51:00,1.0072,1.0075,1.0068,1.0074,712532000.0
2008-02-06 05:52:00,1.0074,1.0076,1.007,1.0075,1232900000.0
2008-02-06 05:53:00,1.0074,1.0074,1.0071,1.0073,970278000.0
2008-02-06 05:54:00,1.0073,1.0073,1.0072,1.0072,541066000.0
2008-02-06 05:55:00,1.0072,1.0072,1.007,1.0072,519000000.0
2008-02-06 05:56:00,1.0072,1.0076,1.0072,1.0072,999774001.0
2008-02-06 05:57:00,1.0072,1.0074,1.0071,1.0073,1026596000.0
2008-02-06 05:58:00,1.0073,1.0073,1.00715,1.00715,408000000.0
2008-02-06 05:59:00,1.00715,1.00715,1.00715,1.00715,752000000.0
2008-02-06 06:00:00,1.00715,1.00715,1.00715,1.00715,772000000.0
2008-02-06 06:01:00,1.00715,1.0073,1.00715,1.00715,383266000.0
2008-02-06 06:02:00,1.00715,1.0074,1.00715,1.00735,388026000.0
2008-02-06 06:03:00,1.00735,1.00735,1.00715,1.00715,335862000.0
2008-02-06 06:04:00,1.00715,1.0072,1.00715,1.0072,580000000.0
2008-02-06 06:05:00,1.0072,1.0076,1.00715,1.0073,436332000.0
2008-02-06 06:06:00,1.0073,1.00735,1.0071,1.0072,769172001.0
2008-02-06 06:07:00,1.0072,1.0072,1.0071,1.0071,1313600000.0
2008-02-06 06:08:00,1.0071,1.0073,1.007,1.00715,480332000.0
2008-02-06 06:09:00,1.00715,1.00715,1.00695,1.00715,643500000.0
2008-02-06 06:10:00,1.00715,1.00715,1.00715,1.00715,756000000.0
2008-02-06 06:11:00,1.00715,1.00715,1.00695,1.00715,556500000.0
2008-02-06 06:12:00,1.00715,1.00715,1.00715,1.00715,756000000.0
2008-02-06 06:13:00,1.00715,1.00735,1.00695,1.00715,356836000.0
2008-02-06 06:14:00,1.00715,1.0074,1.00695,1.0074,301428000.0
2008-02-06 06:15:00,1.0074,1.0074,1.0072,1.0072,264620000.0
2008-02-06 06:16:00,1.0072,1.0074,1.0072,1.0073,1023266000.0
2008-02-06 06:17:00,1.0073,1.0073,1.00715,1.00715,673996000.0
2008-02-06 06:18:00,1.00715,1.0073,1.00715,1.0072,685188000.0
2008-02-06 06:19:00,1.0072,1.0073,1.0072,1.0072,977666000.0
2008-02-06 06:20:00,1.0072,1.0072,1.00705,1.0072,603500000.0
2008-02-06 06:21:00,1.0072,1.0073,1.0072,1.0072,840000000.0
2008-02-06 06:22:00,1.0072,1.0073,1.0072,1.00725,707218000.0
2008-02-06 06:23:00,1.00725,1.00725,1.00705,1.00705,671920000.0
2008-02-06 06:24:00,1.00705,1.00725,1.00705,1.0072,520382000.0
2008-02-06 06:25:00,1.0072,1.0073,1.0072,1.0072,383436000.0
2008-02-06 06:26:00,1.0072,1.00735,1.0071,1.0072,460736000.0
2008-02-06 06:27:00,1.0072,1.00745,1.00715,1.00745,946552000.0
2008-02-06 06:28:00,1.00745,1.00745,1.00715,1.00725,379072000.0
2008-02-06 06:29:00,1.00725,1.0074,1.00725,1.0074,734466000.0
2008-02-06 06:30:00,1.0074,1.00745,1.0074,1.00745,173610000.0
2008-02-06 06:31:00,1.00745,1.0076,1.00715,1.0076,462406000.0
2008-02-06 06:32:00,1.0076,1.0076,1.0076,1.0076,467300000.0
2008-02-06 06:33:00,1.0076,1.0076,1.0073,1.0076,915400000.0
2008-02-06 06:34:00,1.0076,1.0076,1.00725,1.00725,136400000.0
2008-02-06 06:35:00,1.00725,1.0076,1.00715,1.00735,69768000.0
2008-02-06 06:36:00,1.00715,1.0076,1.00715,1.0072,135600000.0
2008-02-06 06:37:00,1.0072,1.0073,1.0072,1.0073,168066000.0
2008-02-06 06:38:00,1.0073,1.00735,1.0073,1.00735,123384000.0
2008-02-06 06:39:00,1.00735,1.0076,1.00715,1.0076,409872000.0
2008-02-06 06:40:00,1.0076,1.0076,1.0073,1.0076,101976000.0
2008-02-06 06:41:00,1.0076,1.0076,1.00735,1.00735,106950000.0
2008-02-06 06:42:00,1.00735,1.0075,1.00735,1.0074,20870000.0
2008-02-06 06:43:00,1.0074,1.0074,1.0073,1.00735,58222000.0
2008-02-06 06:44:00,1.00735,1.0074,1.0072,1.0072,470788000.0
2008-02-06 06:45:00,1.0072,1.0072,1.0072,1.0072,756000000.0
2008-02-06 06:46:00,1.0072,1.0074,1.0072,1.0074,447036000.0
2008-02-06 06:47:00,1.0074,1.0074,1.0073,1.0073,186230000.0
2008-02-06 06:48:00,1.0073,1.0073,1.0072,1.0072,660000000.0
2008-02-06 06:49:00,1.0072,1.0073,1.0072,1.0073,473214000.0
2008-02-06 06:50:00,1.0073,1.0073,1.00715,1.00715,684086000.0
2008-02-06 06:51:00,1.00715,1.0072,1.00715,1.0072,1007770000.0
2008-02-06 06:52:00,1.0072,1.0072,1.0071,1.00715,1085218000.0
2008-02-06 06:53:00,1.00715,1.00715,1.00695,1.007,754252000.0
2008-02-06 06:54:00,1.007,1.0071,1.007,1.0071,975200000.0
2008-02-06 06:55:00,1.0071,1.0071,1.007,1.0071,1012800000.0
2008-02-06 06:56:00,1.0071,1.0072,1.00695,1.0072,830200000.0
2008-02-06 06:57:00,1.0072,1.0072,1.0071,1.0072,720800000.0
2008-02-06 06:58:00,1.0072,1.0072,1.00715,1.0072,461378000.0
2008-02-06 06:59:00,1.0072,1.0073,1.00695,1.00695,938766000.0
2008-02-06 07:00:00,1.00695,1.0071,1.00695,1.0071,705800000.0
2008-02-06 07:01:00,1.0071,1.0071,1.0071,1.0071,908800000.0
2008-02-06 07:02:00,1.0071,1.0072,1.00705,1.00705,850400000.0
2008-02-06 07:03:00,1.00705,1.00725,1.00705,1.0072,851794000.0
2008-02-06 07:04:00,1.0072,1.0073,1.0072,1.0073,948400000.0
2008-02-06 07:05:00,1.0073,1.0073,1.0071,1.0071,785600000.0
2008-02-06 07:06:00,1.0071,1.0073,1.007,1.0073,960131999.0
2008-02-06 07:07:00,1.0073,1.0073,1.0071,1.0071,792000000.0
2008-02-06 07:08:00,1.0071,1.0073,1.0071,1.0073,1172500000.0
2008-02-06 07:09:00,1.0073,1.0073,1.0071,1.0073,903666002.0
2008-02-06 07:10:00,1.0073,1.0073,1.0071,1.0072,1039900000.0
2008-02-06 07:11:00,1.0072,1.0073,1.0071,1.0073,712000000.0
2008-02-06 07:12:00,1.0073,1.00735,1.0072,1.0073,949972000.0
2008-02-06 07:13:00,1.0073,1.0073,1.0073,1.0073,1355400000.0
2008-02-06 07:14:00,1.0073,1.0075,1.007,1.007,1115720000.0
2008-02-06 07:15:00,1.007,1.007,1.00655,1.0069,265300000.0
2008-02-06 07:16:00,1.0069,1.0071,1.0066,1.007,421610000.0
2008-02-06 07:17:00,1.007,1.0072,1.0066,1.0072,284668000.0
2008-02-06 07:18:00,1.0072,1.0072,1.0067,1.0067,104730000.0
2008-02-06 07:19:00,1.0066,1.00695,1.00655,1.0069,26612000.0
2008-02-06 07:20:00,1.0069,1.00695,1.0067,1.00695,18796000.0
2008-02-06 07:21:00,1.0066,1.0072,1.0066,1.007,52166000.0
2008-02-06 07:22:00,1.007,1.00705,1.00555,1.0056,487185999.0
2008-02-06 07:23:00,1.0056,1.0061,1.0052,1.0058,911246000.0
2008-02-06 07:24:00,1.0058,1.0065,1.0057,1.0065,1062850001.0
2008-02-06 07:25:00,1.0065,1.0065,1.0064,1.0065,27786000.0
2008-02-06 07:26:00,1.0065,1.0066,1.00615,1.00635,55516000.0
2008-02-06 07:27:00,1.0064,1.0065,1.0061,1.0064,186310000.0
2008-02-06 07:28:00,1.0064,1.00645,1.0064,1.00645,1254000.0
2008-02-06 07:29:00,1.0062,1.0067,1.0062,1.0067,260466000.0
2008-02-06 07:30:00,1.0068,1.00685,1.0063,1.0063,485352001.0
2008-02-06 07:31:00,1.0063,1.0064,1.0061,1.0064,272100000.0
2008-02-06 07:32:00,1.0064,1.0064,1.00625,1.0064,66262000.0
2008-02-06 07:33:00,1.0064,1.0065,1.0063,1.0064,264532000.0
2008-02-06 07:34:00,1.0064,1.0064,1.0064,1.0064,17996000.0
2008-02-06 07:35:00,1.0063,1.0064,1.0063,1.0064,455300004.0
2008-02-06 07:36:00,1.0063,1.0063,1.0062,1.0062,38100000.0
2008-02-06 07:37:00,1.00635,1.007,1.00635,1.00685,322774000.0
2008-02-06 07:38:00,1.0069,1.0071,1.0066,1.00665,627450000.0
2008-02-06 07:39:00,1.0067,1.0069,1.0067,1.00675,180260000.0
2008-02-06 07:40:00,1.00675,1.0068,1.00665,1.00665,42998000.0
2008-02-06 07:41:00,1.0068,1.0068,1.0066,1.0068,467032000.0
2008-02-06 07:42:00,1.0068,1.0068,1.0066,1.0066,293199999.0
2008-02-06 07:43:00,1.0066,1.0067,1.0066,1.0067,241366000.0
2008-02-06 07:44:00,1.0067,1.0067,1.0067,1.0067,64000000.0
2008-02-06 07:45:00,1.0065,1.0067,1.0065,1.0067,40800000.0
2008-02-06 07:46:00,1.0066,1.0067,1.0066,1.0067,109000000.0
2008-02-06 07:47:00,1.0067,1.0068,1.0067,1.0068,55832000.0
2008-02-06 07:48:00,1.0068,1.0068,1.0067,1.0068,97832000.0
2008-02-06 07:49:00,1.0068,1.0071,1.0068,1.0069,400866000.0
2008-02-06 07:50:00,1.0069,1.0071,1.0068,1.0069,418394000.0
2008-02-06 07:51:00,1.0069,1.0071,1.0069,1.007,53324000.0
2008-02-06 07:52:00,1.00685,1.00715,1.00685,1.00715,9056000.0
2008-02-06 07:53:00,1.0071,1.0071,1.0068,1.0068,15060000.0
2008-02-06 07:54:00,1.0068,1.00695,1.0068,1.00695,21130000.0
2008-02-06 07:55:00,1.007,1.007,1.0068,1.0068,962000.0
2008-02-06 07:56:00,1.0068,1.0068,1.00675,1.00675,18500000.0
2008-02-06 07:57:00,1.00675,1.007,1.00675,1.007,9460000.0
2008-02-06 07:58:00,1.007,1.007,1.0068,1.0068,32330000.0
2008-02-06 07:59:00,1.0068,1.007,1.0068,1.007,40132000.0
2008-02-06 08:00:00,1.00705,1.00715,1.007,1.007,6514000.0
2008-02-06 08:01:00,1.007,1.007,1.0069,1.00695,70764000.0
2008-02-06 08:02:00,1.007,1.00705,1.0069,1.00695,16064000.0
2008-02-06 08:03:00,1.0071,1.00725,1.0071,1.00725,5452000.0
2008-02-06 08:04:00,1.0071,1.00725,1.00705,1.00725,90358000.0
2008-02-06 08:05:00,1.0072,1.0072,1.00715,1.00715,45764000.0
2008-02-06 08:06:00,1.00705,1.00715,1.00705,1.00715,84662000.0
2008-02-06 08:07:00,1.00715,1.00715,1.007,1.007,9930000.0
2008-02-06 08:08:00,1.007,1.0072,1.007,1.0072,7696000.0
2008-02-06 08:09:00,1.0072,1.0072,1.007,1.007,10730000.0
2008-02-06 08:10:00,1.007,1.0071,1.007,1.00705,5494000.0
2008-02-06 08:11:00,1.00705,1.00705,1.00695,1.00695,48066000.0
2008-02-06 08:12:00,1.00695,1.00695,1.0069,1.0069,37500000.0
2008-02-06 08:13:00,1.0069,1.0069,1.0069,1.0069,3000000.0
2008-02-06 08:14:00,1.0069,1.0072,1.0069,1.0072,5300000.0
2008-02-06 08:15:00,1.0071,1.0075,1.0071,1.0075,14766000.0
2008-02-06 08:16:00,1.0075,1.0075,1.0072,1.0073,52400000.0
2008-02-06 08:17:00,1.00725,1.00735,1.0072,1.0072,43600000.0
2008-02-06 08:18:00,1.0074,1.0074,1.00735,1.00735,39200000.0
2008-02-06 08:19:00,1.00735,1.0074,1.00735,1.0074,41262000.0
2008-02-06 08:20:00,1.0074,1.0074,1.0072,1.00735,53530000.0
2008-02-06 08:21:00,1.0074,1.00745,1.0074,1.00745,3094000.0
2008-02-06 08:22:00,1.0072,1.0074,1.0072,1.00735,46664000.0
2008-02-06 08:23:00,1.00735,1.0074,1.00735,1.0074,8256000.0
2008-02-06 08:24:00,1.0074,1.0074,1.0068,1.007,46912000.0
2008-02-06 08:25:00,1.007,1.007,1.00665,1.0068,13008000.0
2008-02-06 08:26:00,1.0065,1.0067,1.0065,1.0067,13594000.0
2008-02-06 08:27:00,1.0064,1.00655,1.0064,1.00655,25000000.0
2008-02-06 08:28:00,1.00655,1.00655,1.00645,1.00645,24000000.0
2008-02-06 08:29:00,1.0065,1.0065,1.00645,1.00645,20000000.0
2008-02-06 08:30:00,1.00645,1.00665,1.00645,1.00665,24862000.0
2008-02-06 08:31:00,1.0063,1.00675,1.0063,1.00665,9584000.0
2008-02-06 08:32:00,1.0063,1.0064,1.0063,1.0064,25000000.0
2008-02-06 08:33:00,1.00645,1.00645,1.0064,1.0064,24000000.0
2008-02-06 08:34:00,1.0064,1.0067,1.0064,1.0067,9384000.0
2008-02-06 08:35:00,1.0066,1.0066,1.00645,1.0066,149600000.0
2008-02-06 08:36:00,1.0066,1.00665,1.00645,1.0066,48000000.0
2008-02-06 08:37:00,1.0067,1.00695,1.0067,1.0068,8880000.0
2008-02-06 08:38:00,1.0068,1.0069,1.0068,1.00685,4786000.0
2008-02-06 08:39:00,1.00685,1.007,1.00685,1.0069,2282000.0
2008-02-06 08:40:00,1.00685,1.00685,1.0067,1.00675,8830000.0
2008-02-06 08:41:00,1.00675,1.0069,1.0066,1.0069,20528000.0
2008-02-06 08:42:00,1.0069,1.0071,1.0069,1.0069,9622000.0
2008-02-06 08:43:00,1.00685,1.0072,1.00685,1.0071,25188000.0
2008-02-06 08:44:00,1.00715,1.00725,1.00715,1.00715,1584000.0
2008-02-06 08:45:00,1.00715,1.00715,1.00695,1.00715,30550000.0
2008-02-06 08:46:00,1.00715,1.00715,1.00695,1.00695,32066000.0
2008-02-06 08:47:00,1.007,1.007,1.00695,1.00695,24000000.0
2008-02-06 08:48:00,1.007,1.007,1.007,1.007,28000000.0
2008-02-06 08:49:00,1.0071,1.0071,1.00685,1.00685,39946000.0
2008-02-06 08:50:00,1.0065,1.0069,1.0065,1.0069,3764000.0
2008-02-06 08:51:00,1.00675,1.00685,1.00675,1.00685,30862000.0
2008-02-06 08:52:00,1.0067,1.0067,1.0067,1.0067,28000000.0
2008-02-06 08:53:00,1.00675,1.00675,1.0067,1.0067,22400000.0
2008-02-06 08:54:00,1.0067,1.0067,1.0067,1.0067,28000000.0
2008-02-06 08:55:00,1.0067,1.0067,1.0067,1.0067,44000000.0
2008-02-06 08:56:00,1.00685,1.00685,1.00685,1.00685,532000.0
2008-02-06 08:57:00,1.00685,1.00685,1.00665,1.00685,58022000.0
2008-02-06 08:58:00,1.00685,1.00685,1.00665,1.00665,68062000.0
2008-02-06 08:59:00,1.00665,1.0067,1.00665,1.00665,71200000.0
2008-02-06 09:00:00,1.00665,1.0068,1.00665,1.0068,27896001.0
2008-02-06 09:01:00,1.0068,1.0068,1.00665,1.0067,67864000.0
2008-02-06 09:02:00,1.0067,1.00685,1.0067,1.0068,19508000.0
2008-02-06 09:03:00,1.0068,1.0068,1.00665,1.0068,125500000.0
2008-02-06 09:04:00,1.0068,1.0068,1.00665,1.00665,342300000.0
2008-02-06 09:05:00,1.00665,1.00685,1.00665,1.00685,23754000.0
2008-02-06 09:06:00,1.0068,1.00685,1.0066,1.0066,20784000.0
2008-02-06 09:07:00,1.0066,1.0066,1.00625,1.00625,13066000.0
2008-02-06 09:08:00,1.0066,1.0066,1.00635,1.0064,31800000.0
2008-02-06 09:09:00,1.0065,1.0066,1.0064,1.0064,10058000.0
2008-02-06 09:10:00,1.0064,1.00665,1.0064,1.0066,5782000.0
2008-02-06 09:11:00,1.0066,1.00675,1.0065,1.00665,7964000.0
2008-02-06 09:12:00,1.00665,1.0068,1.0065,1.0068,6962000.0
2008-02-06 09:13:00,1.0068,1.0068,1.00665,1.00665,23926000.0
2008-02-06 09:14:00,1.00665,1.00665,1.00655,1.00655,40528000.0
2008-02-06 09:15:00,1.00655,1.00655,1.0065,1.0065,37700000.0
2008-02-06 09:16:00,1.0065,1.0066,1.0065,1.0066,48066000.0
2008-02-06 09:17:00,1.0066,1.0068,1.0065,1.00665,11482000.0
2008-02-06 09:18:00,1.00665,1.00665,1.006,1.006,41666000.0
2008-02-06 09:19:00,1.006,1.00605,1.006,1.006,9372000.0
2008-02-06 09:20:00,1.006,1.0061,1.006,1.006,176372000.0
2008-02-06 09:21:00,1.006,1.00615,1.006,1.00605,198178000.0
2008-02-06 09:22:00,1.00605,1.00615,1.006,1.00615,167910000.0
2008-02-06 09:23:00,1.00615,1.00625,1.006,1.00625,38446000.0
2008-02-06 09:24:00,1.00625,1.00635,1.00615,1.00625,46466000.0
2008-02-06 09:25:00,1.00625,1.00635,1.00625,1.00635,13764000.0
2008-02-06 09:26:00,1.00635,1.00655,1.0063,1.0065,28094000.0
2008-02-06 09:27:00,1.0065,1.0067,1.0065,1.00665,28300000.0
2008-02-06 09:28:00,1.00675,1.00675,1.0065,1.0065,19952000.0
2008-02-06 09:29:00,1.0065,1.0065,1.0063,1.0063,38724000.0
2008-02-06 09:30:00,1.00635,1.0065,1.0063,1.00645,22714000.0
2008-02-06 09:31:00,1.0064,1.0064,1.00635,1.0064,36900002.0
2008-02-06 09:32:00,1.0064,1.0064,1.00635,1.0064,22100000.0
2008-02-06 09:33:00,1.0064,1.0064,1.0063,1.0063,36800000.0
2008-02-06 09:34:00,1.00645,1.0065,1.00645,1.0065,7466000.0
2008-02-06 09:35:00,1.0065,1.0065,1.0063,1.0063,15930000.0
2008-02-06 09:36:00,1.0063,1.0064,1.00625,1.0063,22798000.0
2008-02-06 09:37:00,1.0063,1.0063,1.00625,1.0063,12800000.0
2008-02-06 09:38:00,1.0063,1.0067,1.0063,1.0067,13452000.0
2008-02-06 09:39:00,1.0067,1.0072,1.0067,1.00715,21108000.0
2008-02-06 09:40:00,1.00715,1.00715,1.0071,1.00715,18914000.0
2008-02-06 09:41:00,1.00715,1.00715,1.00705,1.0071,12462000.0
2008-02-06 09:42:00,1.0071,1.0071,1.00705,1.0071,14500000.0
2008-02-06 09:43:00,1.0071,1.0071,1.00705,1.0071,26100000.0
2008-02-06 09:44:00,1.0071,1.0071,1.0071,1.0071,19000000.0
2008-02-06 09:45:00,1.0071,1.0071,1.007,1.007,16186000.0
2008-02-06 09:46:00,1.007,1.00715,1.007,1.00715,2574000.0
2008-02-06 09:47:00,1.00715,1.0072,1.00715,1.0072,1254000.0
2008-02-06 09:48:00,1.00725,1.0082,1.00725,1.0082,23824000.0
2008-02-06 09:49:00,1.0082,1.0082,1.0076,1.0076,223022000.0
2008-02-06 09:50:00,1.00765,1.00765,1.0073,1.00745,89900000.0
2008-02-06 09:51:00,1.00745,1.00765,1.0074,1.00755,76200000.0
2008-02-06 09:52:00,1.00755,1.00775,1.00755,1.00775,67300000.0
2008-02-06 09:53:00,1.00775,1.00875,1.00775,1.00875,79000000.0
2008-02-06 09:54:00,1.00875,1.00965,1.0086,1.00945,366800000.0
2008-02-06 09:55:00,1.00945,1.00945,1.0092,1.0094,183900000.0
2008-02-06 09:56:00,1.0094,1.00955,1.0092,1.00935,137600000.0
2008-02-06 09:57:00,1.00935,1.0094,1.00875,1.009,139800000.0
2008-02-06 09:58:00,1.009,1.00935,1.009,1.00905,36700000.0
2008-02-06 09:59:00,1.00905,1.00905,1.0088,1.0088,26200000.0
2008-02-06 10:00:00,1.0088,1.00895,1.0088,1.00885,24600000.0
2008-02-06 10:01:00,1.00885,1.00895,1.00875,1.00895,25800000.0
2008-02-06 10:02:00,1.00895,1.00945,1.0088,1.0088,45100000.0
2008-02-06 10:03:00,1.0088,1.0088,1.00865,1.0087,44000000.0
2008-02-06 10:04:00,1.0087,1.0087,1.00835,1.0085,62300000.0
2008-02-06 10:05:00,1.0085,1.00855,1.0083,1.0084,58500000.0
2008-02-06 10:06:00,1.0084,1.0091,1.0084,1.00905,40700000.0
2008-02-06 10:07:00,1.00905,1.00905,1.0089,1.00905,38700000.0
2008-02-06 10:08:00,1.00905,1.0094,1.009,1.00915,67500000.0
2008-02-06 10:09:00,1.00915,1.0093,1.00915,1.0093,14100000.0
2008-02-06 10:10:00,1.0093,1.0096,1.0093,1.0096,21500000.0
2008-02-06 10:11:00,1.0096,1.0096,1.00955,1.0096,15500000.0
2008-02-06 10:12:00,1.0096,1.0096,1.0094,1.00955,38000000.0
2008-02-06 10:13:00,1.0096,1.0099,1.0096,1.0099,57200000.0
2008-02-06 10:14:00,1.0099,1.01015,1.00965,1.01015,77900000.0
2008-02-06 10:15:00,1.01015,1.0102,1.00935,1.0095,152100000.0
2008-02-06 10:16:00,1.0095,1.0096,1.0093,1.0095,91000000.0
2008-02-06 10:17:00,1.0095,1.0096,1.0095,1.0095,45300000.0
2008-02-06 10:18:00,1.0095,1.0095,1.0094,1.0094,44200000.0
2008-02-06 10:19:00,1.0094,1.0094,1.00915,1.0093,54200000.0
2008-02-06 10:20:00,1.0093,1.0093,1.00925,1.0093,12600000.0
2008-02-06 10:21:00,1.0093,1.0095,1.0093,1.0094,34300000.0
2008-02-06 10:22:00,1.0094,1.00945,1.00925,1.00945,46200000.0
2008-02-06 10:23:00,1.00945,1.00965,1.0094,1.0094,35400000.0
2008-02-06 10:24:00,1.00935,1.0094,1.00925,1.00925,51700000.0
2008-02-06 10:25:00,1.00925,1.00935,1.00865,1.00865,112000000.0
2008-02-06 10:26:00,1.00865,1.0089,1.00865,1.00875,36000000.0
2008-02-06 10:27:00,1.00875,1.00875,1.0086,1.0086,38200000.0
2008-02-06 10:28:00,1.0086,1.0086,1.0079,1.0079,92200000.0
2008-02-06 10:29:00,1.0079,1.00795,1.0075,1.00795,53800000.0
2008-02-06 10:30:00,1.00795,1.00795,1.00735,1.00775,77700000.0
2008-02-06 10:31:00,1.00775,1.00815,1.00775,1.00815,40600000.0
2008-02-06 10:32:00,1.00815,1.00855,1.0076,1.0079,75500000.0
2008-02-06 10:33:00,1.0079,1.0079,1.00775,1.0078,39900000.0
2008-02-06 10:34:00,1.0078,1.0083,1.00775,1.0083,87400000.0
2008-02-06 10:35:00,1.00845,1.00875,1.00845,1.00865,41800000.0
2008-02-06 10:36:00,1.00865,1.00865,1.0085,1.0085,32300000.0
2008-02-06 10:37:00,1.0085,1.0087,1.0084,1.00855,36700000.0
2008-02-06 10:38:00,1.00865,1.0087,1.0085,1.00855,32700000.0
2008-02-06 10:39:00,1.0085,1.0085,1.00805,1.00805,37000000.0
2008-02-06 10:40:00,1.00795,1.00805,1.00795,1.008,63500000.0
2008-02-06 10:41:00,1.008,1.00815,1.008,1.00815,15400000.0
2008-02-06 10:42:00,1.00815,1.0082,1.00805,1.0082,51400000.0
2008-02-06 10:43:00,1.0082,1.0082,1.00755,1.00755,41500000.0
2008-02-06 10:44:00,1.00755,1.0077,1.00735,1.0074,40800000.0
2008-02-06 10:45:00,1.0074,1.0074,1.0072,1.00725,35900000.0
2008-02-06 10:46:00,1.00725,1.00765,1.00725,1.00725,63500000.0
2008-02-06 10:47:00,1.00725,1.00725,1.00685,1.00685,31500000.0
2008-02-06 10:48:00,1.00685,1.00735,1.0067,1.00695,48400000.0
2008-02-06 10:49:00,1.00695,1.00695,1.0068,1.0068,21200000.0
2008-02-06 10:50:00,1.0068,1.00685,1.0067,1.00675,42400000.0
2008-02-06 10:51:00,1.00675,1.0068,1.00645,1.00645,128100000.0
2008-02-06 10:52:00,1.00645,1.0065,1.0064,1.0065,31600000.0
2008-02-06 10:53:00,1.00635,1.0069,1.0063,1.0067,54950000.0
2008-02-06 10:54:00,1.0067,1.00745,1.0067,1.0073,28700000.0
2008-02-06 10:55:00,1.0073,1.00735,1.00705,1.00735,17900000.0
2008-02-06 10:56:00,1.0074,1.00745,1.00705,1.0071,61400000.0
2008-02-06 10:57:00,1.00715,1.0073,1.00695,1.00695,105100000.0
2008-02-06 10:58:00,1.00695,1.0071,1.0069,1.00705,45900000.0
2008-02-06 10:59:00,1.00705,1.00715,1.00705,1.0071,59000000.0
2008-02-06 11:00:00,1.0071,1.0071,1.0068,1.00685,55900000.0
2008-02-06 11:01:00,1.00685,1.007,1.00675,1.0069,46600000.0
2008-02-06 11:02:00,1.0069,1.0069,1.0067,1.0067,26700000.0
2008-02-06 11:03:00,1.0067,1.0068,1.0065,1.0065,25200000.0
2008-02-06 11:04:00,1.0065,1.0065,1.00645,1.00645,45900000.0
2008-02-06 11:05:00,1.00645,1.0067,1.00645,1.0065,37800000.0
2008-02-06 11:06:00,1.0065,1.0065,1.00615,1.00625,37300000.0
2008-02-06 11:07:00,1.00625,1.00625,1.006,1.006,40700000.0
2008-02-06 11:08:00,1.006,1.006,1.0057,1.006,63600000.0
2008-02-06 11:09:00,1.006,1.00625,1.00595,1.00625,74400000.0
2008-02-06 11:10:00,1.00625,1.00625,1.006,1.0062,100400000.0
2008-02-06 11:11:00,1.0062,1.0063,1.00605,1.0063,41300000.0
2008-02-06 11:12:00,1.0063,1.0063,1.0062,1.0062,62200000.0
2008-02-06 11:13:00,1.0062,1.00635,1.0062,1.00635,14000000.0
2008-02-06 11:14:00,1.00635,1.0067,1.00625,1.0067,39100000.0
2008-02-06 11:15:00,1.0067,1.0071,1.0067,1.00705,209100000.0
2008-02-06 11:16:00,1.00705,1.0075,1.00705,1.0073,175200000.0
2008-02-06 11:17:00,1.0073,1.00745,1.00695,1.0074,107800000.0
2008-02-06 11:18:00,1.0073,1.0073,1.0071,1.0072,98100000.0
2008-02-06 11:19:00,1.0072,1.0072,1.0072,1.0072,73200000.0
2008-02-06 11:20:00,1.0072,1.0072,1.0072,1.0072,67700000.0
2008-02-06 11:21:00,1.0072,1.00725,1.0071,1.0072,243000000.0
2008-02-06 11:22:00,1.0072,1.0072,1.00655,1.00665,172500000.0
2008-02-06 11:23:00,1.00665,1.0068,1.00645,1.00655,158400000.0
2008-02-06 11:24:00,1.00645,1.00645,1.00645,1.00645,7300000.0
2008-02-06 11:25:00,1.00645,1.00645,1.00625,1.00635,57200000.0
2008-02-06 11:26:00,1.00635,1.0065,1.00635,1.00645,13500000.0
2008-02-06 11:27:00,1.00645,1.00695,1.00645,1.0069,168100000.0
2008-02-06 11:28:00,1.0069,1.007,1.00655,1.0067,181900000.0
2008-02-06 11:29:00,1.0067,1.0067,1.00665,1.00665,31200000.0
2008-02-06 11:30:00,1.00665,1.00685,1.00665,1.00685,191300000.0
2008-02-06 11:31:00,1.00685,1.0069,1.0068,1.0068,140300000.0
2008-02-06 11:32:00,1.0068,1.0068,1.00675,1.00675,105600000.0
2008-02-06 11:33:00,1.00665,1.007,1.00665,1.007,37800000.0
2008-02-06 11:34:00,1.007,1.0072,1.00695,1.0072,76000000.0
2008-02-06 11:35:00,1.0072,1.0072,1.00715,1.00715,204400000.0
2008-02-06 11:36:00,1.00715,1.0073,1.00715,1.0073,205600000.0
2008-02-06 11:37:00,1.0073,1.00745,1.00715,1.00745,64700000.0
2008-02-06 11:38:00,1.00745,1.00815,1.00745,1.00795,561700006.0
2008-02-06 11:39:00,1.00795,1.00795,1.00775,1.00795,418000006.0
2008-02-06 11:40:00,1.00795,1.00855,1.00765,1.00845,792400002.0
2008-02-06 11:41:00,1.00855,1.00855,1.00835,1.00835,497999999.0
2008-02-06 11:42:00,1.00835,1.00835,1.00825,1.00835,300300000.0
2008-02-06 11:43:00,1.00835,1.00835,1.00825,1.00835,133100000.0
2008-02-06 11:44:00,1.00835,1.00835,1.00825,1.00835,150300000.0
2008-02-06 11:45:00,1.00835,1.00835,1.00795,1.008,170599999.0
2008-02-06 11:46:00,1.00795,1.00795,1.00795,1.00795,140000000.0
2008-02-06 11:47:00,1.00795,1.00845,1.00795,1.00845,447500000.0
2008-02-06 11:48:00,1.00845,1.00845,1.0081,1.0081,209300000.0
2008-02-06 11:49:00,1.00815,1.00845,1.00805,1.00815,510400006.0
2008-02-06 11:50:00,1.00815,1.0082,1.008,1.00805,281100002.0
2008-02-06 11:51:00,1.00805,1.00845,1.00805,1.00825,467999994.0
2008-02-06 11:52:00,1.00825,1.00835,1.00825,1.00825,416000000.0
2008-02-06 11:53:00,1.00825,1.00825,1.00805,1.00815,261100000.0
2008-02-06 11:54:00,1.0081,1.00815,1.00785,1.00785,684799997.0
2008-02-06 11:55:00,1.00785,1.00805,1.00785,1.00805,553699999.0
2008-02-06 11:56:00,1.00805,1.00815,1.00805,1.00815,223300000.0
2008-02-06 11:57:00,1.00815,1.00815,1.00805,1.00805,203500000.0
2008-02-06 11:58:00,1.00805,1.00825,1.00775,1.00815,389299999.0
2008-02-06 11:59:00,1.00815,1.0082,1.00795,1.00805,151900001.0
2008-02-06 12:00:00,1.00805,1.00815,1.00785,1.00785,272500000.0
2008-02-06 12:01:00,1.00815,1.0083,1.00795,1.00795,359200005.0
2008-02-06 12:02:00,1.00795,1.00795,1.00785,1.00795,369399993.0
2008-02-06 12:03:00,1.00795,1.00795,1.00785,1.00795,109300000.0
2008-02-06 12:04:00,1.00785,1.00795,1.00785,1.00795,190900000.0
2008-02-06 12:05:00,1.00795,1.00825,1.00795,1.00815,69900000.0
2008-02-06 12:06:00,1.00815,1.00855,1.00815,1.00855,39600000.0
2008-02-06 12:07:00,1.00855,1.00905,1.00855,1.00875,50600000.0
2008-02-06 12:08:00,1.00875,1.00875,1.00815,1.00815,139600000.0
2008-02-06 12:09:00,1.00815,1.00835,1.00795,1.00835,104600000.0
2008-02-06 12:10:00,1.00835,1.00855,1.00795,1.00855,567800001.0
2008-02-06 12:11:00,1.00835,1.00875,1.00805,1.00815,379400000.0
2008-02-06 12:12:00,1.00815,1.00835,1.00795,1.00805,279700000.0
2008-02-06 12:13:00,1.00805,1.00815,1.00755,1.00805,245800000.0
2008-02-06 12:14:00,1.00805,1.00805,1.00765,1.00765,575700000.0
2008-02-06 12:15:00,1.00765,1.0081,1.00755,1.00795,296100000.0
2008-02-06 12:16:00,1.00785,1.00795,1.00765,1.00765,147100000.0
2008-02-06 12:17:00,1.00765,1.00815,1.00765,1.00815,51900000.0
2008-02-06 12:18:00,1.0077,1.0077,1.0077,1.0077,800000.0
2008-02-06 12:19:00,1.0077,1.00805,1.0077,1.00785,435700000.0
2008-02-06 12:20:00,1.00785,1.00795,1.00775,1.00775,583900000.0
2008-02-06 12:21:00,1.00775,1.00785,1.00775,1.00785,91700000.0
2008-02-06 12:22:00,1.00785,1.00785,1.00745,1.00755,325400000.0
2008-02-06 12:23:00,1.00755,1.00765,1.00735,1.00735,381099999.0
2008-02-06 12:24:00,1.00735,1.00735,1.00685,1.0072,422600007.0
2008-02-06 12:25:00,1.00725,1.00725,1.00675,1.00675,544799998.0
2008-02-06 12:26:00,1.00675,1.0068,1.00665,1.00675,253600000.0
2008-02-06 12:27:00,1.00675,1.00675,1.00665,1.00675,10800000.0
2008-02-06 12:28:00,1.00665,1.00705,1.00665,1.00695,42700000.0
2008-02-06 12:29:00,1.00695,1.00755,1.00695,1.00705,867600002.0
2008-02-06 12:30:00,1.00705,1.00705,1.00655,1.00685,727600002.0
2008-02-06 12:31:00,1.0068,1.00685,1.00655,1.00665,552799994.0
2008-02-06 12:32:00,1.00665,1.00685,1.00665,1.00675,216499999.0
2008-02-06 12:33:00,1.0068,1.00705,1.0068,1.00705,749000007.0
2008-02-06 12:34:00,1.00705,1.00705,1.00705,1.00705,102900000.0
2008-02-06 12:35:00,1.00705,1.00715,1.00695,1.00715,479800000.0
2008-02-06 12:36:00,1.00715,1.00745,1.00705,1.00705,323500000.0
2008-02-06 12:37:00,1.00705,1.00725,1.0069,1.00725,157800000.0
2008-02-06 12:38:00,1.0072,1.00725,1.0072,1.00725,185700000.0
2008-02-06 12:39:00,1.00725,1.00745,1.00725,1.00725,216800000.0
2008-02-06 12:40:00,1.00725,1.00725,1.00725,1.00725,44000000.0
2008-02-06 12:41:00,1.00725,1.00725,1.00725,1.00725,24000000.0
2008-02-06 12:42:00,1.00725,1.0073,1.0072,1.0073,80400001.0
2008-02-06 12:43:00,1.0073,1.00755,1.0072,1.00735,470100001.0
2008-02-06 12:44:00,1.00735,1.00745,1.00735,1.00735,144600000.0
2008-02-06 12:45:00,1.0073,1.00735,1.0073,1.00735,41600000.0
2008-02-06 12:46:00,1.00735,1.00735,1.00705,1.00715,280400000.0
2008-02-06 12:47:00,1.0071,1.00715,1.0071,1.00715,158000000.0
2008-02-06 12:48:00,1.0071,1.0074,1.0071,1.00735,148300000.0
2008-02-06 12:49:00,1.00735,1.00735,1.00735,1.00735,29600000.0
2008-02-06 12:50:00,1.00735,1.00745,1.00735,1.00735,290600009.0
2008-02-06 12:51:00,1.00735,1.00755,1.00725,1.0075,69000000.0
2008-02-06 12:52:00,1.00745,1.00745,1.0073,1.00735,379900000.0
2008-02-06 12:53:00,1.00735,1.00735,1.00725,1.00735,199300000.0
2008-02-06 12:54:00,1.00735,1.0074,1.00735,1.0074,62400000.0
2008-02-06 12:55:00,1.0074,1.0074,1.00725,1.00735,681099990.0
2008-02-06 12:56:00,1.00735,1.00735,1.00735,1.00735,9200000.0
2008-02-06 12:57:00,1.00735,1.00755,1.00735,1.00755,166700000.0
2008-02-06 12:58:00,1.00755,1.0076,1.0073,1.00735,164700000.0
2008-02-06 12:59:00,1.00735,1.00765,1.00735,1.00765,194100000.0
2008-02-06 13:00:00,1.00765,1.00765,1.00755,1.0076,44700000.0
2008-02-06 13:01:00,1.0076,1.00765,1.0076,1.0076,36000000.0
2008-02-06 13:02:00,1.0076,1.0076,1.00735,1.00735,271200000.0
2008-02-06 13:03:00,1.00735,1.00735,1.00735,1.00735,65200000.0
2008-02-06 13:04:00,1.0074,1.0074,1.0073,1.00735,96400000.0
2008-02-06 13:05:00,1.00735,1.00735,1.00695,1.00695,342599999.0
2008-02-06 13:06:00,1.00695,1.00695,1.00695,1.00695,310499991.0
2008-02-06 13:07:00,1.00695,1.00695,1.00645,1.00655,637900001.0
2008-02-06 13:08:00,1.00655,1.00665,1.00655,1.00655,299399999.0
2008-02-06 13:09:00,1.00655,1.00655,1.00645,1.00645,427400000.0
2008-02-06 13:10:00,1.00645,1.0065,1.006,1.00625,383899995.0
2008-02-06 13:11:00,1.00625,1.00645,1.00595,1.00595,954900009.0
2008-02-06 13:12:00,1.00595,1.00615,1.00595,1.00615,790100008.0
2008-02-06 13:13:00,1.00615,1.00615,1.00595,1.00595,311100000.0
2008-02-06 13:14:00,1.00595,1.00625,1.0059,1.00605,671400002.0
2008-02-06 13:15:00,1.00605,1.00625,1.00595,1.00625,576299996.0
2008-02-06 13:16:00,1.00625,1.00625,1.00605,1.00615,469000006.0
2008-02-06 13:17:00,1.00615,1.0063,1.00615,1.0063,59000000.0
2008-02-06 13:18:00,1.0063,1.0063,1.0063,1.0063,19600000.0
2008-02-06 13:19:00,1.0063,1.0063,1.0063,1.0063,51100000.0
2008-02-06 13:20:00,1.0063,1.0063,1.0063,1.0063,21000000.0
2008-02-06 13:21:00,1.0063,1.0065,1.0063,1.00645,169500000.0
2008-02-06 13:22:00,1.0065,1.0065,1.0064,1.00645,165400000.0
2008-02-06 13:23:00,1.00645,1.00645,1.00605,1.0064,25800000.0
2008-02-06 13:24:00,1.0064,1.0064,1.00605,1.00605,83300000.0
2008-02-06 13:25:00,1.00605,1.0061,1.00605,1.00605,72500000.0
2008-02-06 13:26:00,1.00605,1.00615,1.00595,1.0061,153600000.0
2008-02-06 13:27:00,1.0061,1.00615,1.00605,1.00605,141700000.0
2008-02-06 13:28:00,1.00605,1.00615,1.00595,1.00605,240499996.0
2008-02-06 13:29:00,1.00605,1.00615,1.00605,1.00615,65600000.0
2008-02-06 13:30:00,1.0061,1.00615,1.0061,1.00615,148300000.0
2008-02-06 13:31:00,1.00615,1.00615,1.00615,1.00615,350500000.0
2008-02-06 13:32:00,1.00615,1.00615,1.00615,1.00615,222400000.0
2008-02-06 13:33:00,1.00615,1.00615,1.00615,1.00615,95100000.0
2008-02-06 13:34:00,1.00615,1.00615,1.00615,1.00615,54000000.0
2008-02-06 13:35:00,1.00615,1.00615,1.00575,1.00575,129400000.0
2008-02-06 13:36:00,1.00575,1.00575,1.00445,1.0046,346300000.0
2008-02-06 13:37:00,1.0046,1.0046,1.00405,1.00405,150800000.0
2008-02-06 13:38:00,1.00405,1.00415,1.00325,1.00345,351100000.0
2008-02-06 13:39:00,1.00345,1.00405,1.00345,1.00405,119700000.0
2008-02-06 13:40:00,1.00405,1.00405,1.00375,1.00405,1283900000.0
2008-02-06 13:41:00,1.00405,1.00405,1.00395,1.00405,522900000.0
2008-02-06 13:42:00,1.00405,1.00405,1.00395,1.00405,346100000.0
2008-02-06 13:43:00,1.00405,1.00405,1.00395,1.00395,1047000000.0
2008-02-06 13:44:00,1.00395,1.00405,1.00395,1.004,592000000.0
2008-02-06 13:45:00,1.004,1.00415,1.004,1.00405,671700000.0
2008-02-06 13:46:00,1.00405,1.00415,1.00395,1.00395,346100000.0
2008-02-06 13:47:00,1.00395,1.00395,1.00355,1.00355,488500000.0
2008-02-06 13:48:00,1.00355,1.00385,1.0035,1.00385,447100000.0
2008-02-06 13:49:00,1.00385,1.00385,1.00345,1.00365,1217800000.0
2008-02-06 13:50:00,1.00365,1.00365,1.00365,1.00365,1584600000.0
2008-02-06 13:51:00,1.00365,1.00385,1.00365,1.00385,523400000.0
2008-02-06 13:52:00,1.00385,1.00415,1.00385,1.00415,573300000.0
2008-02-06 13:53:00,1.00415,1.00415,1.0038,1.0038,578700000.0
2008-02-06 13:54:00,1.0038,1.00395,1.00375,1.00395,524400000.0
2008-02-06 13:55:00,1.00405,1.0041,1.00405,1.0041,333000000.0
2008-02-06 13:56:00,1.0041,1.00425,1.00395,1.00405,593400000.0
2008-02-06 13:57:00,1.00405,1.00445,1.00405,1.0043,686500000.0
2008-02-06 13:58:00,1.0043,1.0043,1.00425,1.00425,680800000.0
2008-02-06 13:59:00,1.00425,1.00445,1.00425,1.00425,376100000.0
2008-02-06 14:00:00,1.00425,1.00425,1.0041,1.00425,739600000.0
2008-02-06 14:01:00,1.00425,1.00425,1.00415,1.00415,1073400000.0
2008-02-06 14:02:00,1.00415,1.00425,1.0041,1.00425,242200000.0
2008-02-06 14:03:00,1.00425,1.00455,1.00425,1.00425,1158500000.0
2008-02-06 14:04:00,1.00425,1.0044,1.00425,1.00435,1016700000.0
2008-02-06 14:05:00,1.00435,1.00455,1.00425,1.00425,999300000.0
2008-02-06 14:06:00,1.0051,1.0052,1.0051,1.0052,1618800000.0
2008-02-06 14:07:00,1.00435,1.00435,1.00425,1.00425,1618800000.0
2008-02-06 14:08:00,1.00425,1.00435,1.00425,1.00435,812300000.0
2008-02-06 14:09:00,1.00435,1.00435,1.00425,1.00425,1052300000.0
2008-02-06 14:10:00,1.00425,1.00445,1.00425,1.0044,1307200000.0
2008-02-06 14:11:00,1.0044,1.00465,1.00435,1.00445,1634400001.0
2008-02-06 14:12:00,1.00445,1.00455,1.00445,1.00455,139200000.0
2008-02-06 14:13:00,1.00455,1.00455,1.00415,1.00445,199300000.0
2008-02-06 14:14:00,1.00445,1.00445,1.00435,1.00435,210599999.0
2008-02-06 14:15:00,1.00435,1.0045,1.00435,1.00445,186000000.0
2008-02-06 14:16:00,1.00445,1.00445,1.00415,1.00425,168800000.0
2008-02-06 14:17:00,1.00425,1.00425,1.0041,1.00425,125200000.0
2008-02-06 14:18:00,1.00425,1.00445,1.00425,1.00435,96700000.0
2008-02-06 14:19:00,1.00435,1.00435,1.00425,1.00425,73300000.0
2008-02-06 14:20:00,1.00425,1.00425,1.00415,1.00425,99200000.0
2008-02-06 14:21:00,1.00425,1.00435,1.00415,1.0043,65500000.0
2008-02-06 14:22:00,1.0043,1.00455,1.0043,1.0045,82800000.0
2008-02-06 14:23:00,1.0045,1.0045,1.00435,1.00435,40900000.0
2008-02-06 14:24:00,1.00435,1.00445,1.0043,1.0043,69900000.0
2008-02-06 14:25:00,1.0043,1.00445,1.0043,1.0043,252300000.0
2008-02-06 14:26:00,1.0043,1.00445,1.0043,1.00445,250700000.0
2008-02-06 14:27:00,1.00445,1.00445,1.00435,1.0044,127900000.0
2008-02-06 14:28:00,1.0044,1.0044,1.00435,1.0044,157700000.0
2008-02-06 14:29:00,1.0044,1.0045,1.0044,1.00445,197300000.0
2008-02-06 14:30:00,1.00445,1.00445,1.00445,1.00445,66000000.0
2008-02-06 14:31:00,1.00445,1.00445,1.00435,1.00435,90700000.0
2008-02-06 14:32:00,1.00435,1.00435,1.00435,1.00435,243100000.0
2008-02-06 14:33:00,1.00435,1.00455,1.00435,1.00455,191300000.0
2008-02-06 14:34:00,1.00455,1.00455,1.00445,1.00445,226700000.0
2008-02-06 14:35:00,1.00445,1.00455,1.00445,1.00455,85200000.0
2008-02-06 14:36:00,1.00455,1.00465,1.0045,1.00465,153700000.0
2008-02-06 14:37:00,1.00465,1.00475,1.00455,1.00455,227900000.0
2008-02-06 14:38:00,1.0046,1.00475,1.00445,1.00445,361100000.0
2008-02-06 14:39:00,1.00445,1.00455,1.0043,1.00435,569200000.0
2008-02-06 14:40:00,1.00435,1.00445,1.0043,1.00435,372800000.0
2008-02-06 14:41:00,1.00435,1.00445,1.00435,1.00445,378500000.0
2008-02-06 14:42:00,1.00445,1.00445,1.00445,1.00445,257600000.0
2008-02-06 14:43:00,1.00445,1.00465,1.00445,1.00445,446800000.0
2008-02-06 14:44:00,1.00445,1.00455,1.00445,1.00455,414900000.0
2008-02-06 14:45:00,1.00455,1.0046,1.00455,1.0046,81900000.0
2008-02-06 14:46:00,1.0046,1.0046,1.0044,1.0044,123500000.0
2008-02-06 14:47:00,1.0044,1.00475,1.0044,1.00455,525600000.0
2008-02-06 14:48:00,1.00455,1.0046,1.00445,1.00455,279600000.0
2008-02-06 14:49:00,1.00455,1.00455,1.00455,1.00455,165700000.0
2008-02-06 14:50:00,1.00455,1.0051,1.00455,1.00505,367800000.0
2008-02-06 14:51:00,1.00505,1.00505,1.00465,1.00465,618200000.0
2008-02-06 14:52:00,1.00465,1.0051,1.0043,1.0051,591000000.0
2008-02-06 14:53:00,1.0051,1.00515,1.005,1.005,179200000.0
2008-02-06 14:54:00,1.005,1.005,1.00495,1.00495,293300000.0
2008-02-06 14:55:00,1.00495,1.00505,1.00495,1.00505,205700000.0
2008-02-06 14:56:00,1.005,1.005,1.00455,1.00495,511500000.0
2008-02-06 14:57:00,1.00495,1.00495,1.00495,1.00495,168300000.0
2008-02-06 14:58:00,1.00495,1.00505,1.00495,1.00505,141500000.0
2008-02-06 14:59:00,1.00505,1.00505,1.00495,1.00495,232400000.0
2008-02-06 15:00:00,1.00495,1.00545,1.00495,1.00545,519500000.0
2008-02-06 15:01:00,1.00545,1.00545,1.00515,1.00515,229800000.0
2008-02-06 15:02:00,1.00515,1.00535,1.0051,1.00515,173900000.0
2008-02-06 15:03:00,1.00515,1.00525,1.00515,1.00525,386900000.0
2008-02-06 15:04:00,1.0052,1.00525,1.00505,1.00515,453500000.0
2008-02-06 15:05:00,1.00515,1.00525,1.0051,1.00515,174500000.0
2008-02-06 15:06:00,1.00515,1.00525,1.00515,1.00525,293400000.0
2008-02-06 15:07:00,1.00515,1.00525,1.00515,1.00515,180800000.0
2008-02-06 15:08:00,1.00515,1.00515,1.00515,1.00515,76200000.0
2008-02-06 15:09:00,1.00515,1.00545,1.00515,1.00545,421800000.0
2008-02-06 15:10:00,1.00545,1.0058,1.00545,1.00555,524599999.0
2008-02-06 15:11:00,1.00555,1.00555,1.00545,1.00555,472400000.0
2008-02-06 15:12:00,1.00555,1.0056,1.00545,1.00555,449000000.0
2008-02-06 15:13:00,1.00555,1.00565,1.00555,1.0056,72700000.0
2008-02-06 15:14:00,1.0056,1.0056,1.00555,1.0056,140500000.0
2008-02-06 15:15:00,1.0056,1.0056,1.0054,1.0054,622100000.0
2008-02-06 15:16:00,1.0054,1.0055,1.0054,1.0055,130900000.0
2008-02-06 15:17:00,1.0055,1.00555,1.0055,1.0055,82600000.0
2008-02-06 15:18:00,1.0055,1.0055,1.0055,1.0055,100800000.0
2008-02-06 15:19:00,1.0055,1.0055,1.00535,1.00535,181600000.0
2008-02-06 15:20:00,1.00535,1.00535,1.00445,1.00455,1164699984.0
2008-02-06 15:21:00,1.00455,1.00465,1.00415,1.00415,738200001.0
2008-02-06 15:22:00,1.00415,1.0043,1.00415,1.00425,456400000.0
2008-02-06 15:23:00,1.00425,1.00435,1.00425,1.00425,579400000.0
2008-02-06 15:24:00,1.00425,1.00455,1.00425,1.0045,566700000.0
2008-02-06 15:25:00,1.0045,1.00455,1.00435,1.00435,456900000.0
2008-02-06 15:26:00,1.00425,1.00425,1.004,1.00405,343600000.0
2008-02-06 15:27:00,1.00405,1.00435,1.004,1.0043,466200000.0
2008-02-06 15:28:00,1.0043,1.0045,1.00405,1.0043,319499997.0
2008-02-06 15:29:00,1.0043,1.00445,1.0043,1.0043,204900000.0
2008-02-06 15:30:00,1.0043,1.0044,1.00335,1.0037,502299998.0
2008-02-06 15:31:00,1.0037,1.0037,1.0031,1.0032,358900000.0
2008-02-06 15:32:00,1.0032,1.0034,1.00315,1.0033,173800000.0
2008-02-06 15:33:00,1.0033,1.0033,1.00245,1.0029,196100000.0
2008-02-06 15:34:00,1.0029,1.003,1.0025,1.00275,88600000.0
2008-02-06 15:35:00,1.00275,1.00285,1.0026,1.00285,57200000.0
2008-02-06 15:36:00,1.0028,1.0038,1.0028,1.00355,226500000.0
2008-02-06 15:37:00,1.00355,1.00355,1.00315,1.00325,117600000.0
2008-02-06 15:38:00,1.00325,1.00345,1.00285,1.00305,148500000.0
2008-02-06 15:39:00,1.00305,1.00315,1.00295,1.00295,59300000.0
2008-02-06 15:40:00,1.00295,1.00325,1.0029,1.00295,68300000.0
2008-02-06 15:41:00,1.00295,1.00315,1.00295,1.00315,30600000.0
2008-02-06 15:42:00,1.00315,1.0035,1.00315,1.0035,37100000.0
2008-02-06 15:43:00,1.0035,1.00355,1.00325,1.0033,268000000.0
2008-02-06 15:44:00,1.0033,1.00355,1.0033,1.00345,60100000.0
2008-02-06 15:45:00,1.00345,1.00345,1.0033,1.00335,159800000.0
2008-02-06 15:46:00,1.00335,1.0035,1.00335,1.00335,64200000.0
2008-02-06 15:47:00,1.00335,1.0036,1.00305,1.0034,42100000.0
2008-02-06 15:48:00,1.00345,1.00385,1.00335,1.0038,54800000.0
2008-02-06 15:49:00,1.0038,1.00395,1.0036,1.00385,36500000.0
2008-02-06 15:50:00,1.00385,1.004,1.0037,1.00375,46000000.0
2008-02-06 15:51:00,1.00375,1.00375,1.0035,1.00355,54800000.0
2008-02-06 15:52:00,1.00355,1.0036,1.00335,1.00335,88600000.0
2008-02-06 15:53:00,1.00335,1.00335,1.00315,1.00325,28400000.0
2008-02-06 15:54:00,1.00325,1.0033,1.00305,1.0033,80400000.0
2008-02-06 15:55:00,1.00335,1.00375,1.00335,1.00345,41600000.0
2008-02-06 15:56:00,1.00345,1.00375,1.00345,1.0035,40500000.0
2008-02-06 15:57:00,1.0035,1.0038,1.0035,1.0038,44000000.0
2008-02-06 15:58:00,1.0038,1.00395,1.0038,1.00385,142900000.0
2008-02-06 15:59:00,1.00385,1.00395,1.0036,1.0036,43000000.0
2008-02-06 16:00:00,1.0036,1.0047,1.0033,1.0047,119300000.0
2008-02-06 16:01:00,1.0047,1.00505,1.00465,1.0049,205300000.0
2008-02-06 16:02:00,1.0049,1.00525,1.0048,1.0048,415800000.0
2008-02-06 16:03:00,1.0048,1.00545,1.0048,1.00545,70300000.0
2008-02-06 16:04:00,1.00545,1.0055,1.0051,1.00515,241400000.0
2008-02-06 16:05:00,1.00515,1.0052,1.0051,1.00515,125200000.0
2008-02-06 16:06:00,1.00515,1.00515,1.00505,1.00515,234700000.0
2008-02-06 16:07:00,1.00515,1.00515,1.0048,1.0048,68200000.0
2008-02-06 16:08:00,1.0048,1.00505,1.0048,1.00495,56000000.0
2008-02-06 16:09:00,1.00495,1.00505,1.0048,1.00495,97100000.0
2008-02-06 16:10:00,1.00495,1.0053,1.00495,1.00515,35100000.0
2008-02-06 16:11:00,1.00515,1.00525,1.0051,1.0052,29500000.0
2008-02-06 16:12:00,1.0052,1.0053,1.0051,1.0051,108200000.0
2008-02-06 16:13:00,1.0051,1.00515,1.00495,1.00515,175400000.0
2008-02-06 16:14:00,1.00515,1.0053,1.005,1.00515,289900000.0
2008-02-06 16:15:00,1.00515,1.00515,1.00505,1.0051,28500000.0
2008-02-06 16:16:00,1.0051,1.0051,1.00505,1.00505,54400000.0
2008-02-06 16:17:00,1.00505,1.00505,1.00495,1.005,128500000.0
2008-02-06 16:18:00,1.00495,1.00515,1.00495,1.005,122166000.0
2008-02-06 16:19:00,1.00495,1.00515,1.00495,1.00495,121100000.0
2008-02-06 16:20:00,1.00495,1.005,1.0048,1.0048,111132000.0
2008-02-06 16:21:00,1.0048,1.0048,1.0045,1.00455,97800000.0
2008-02-06 16:22:00,1.00455,1.00465,1.0042,1.0042,161850000.0
2008-02-06 16:23:00,1.0042,1.00425,1.00395,1.00415,64700000.0
2008-02-06 16:24:00,1.00415,1.00415,1.0038,1.00405,59200000.0
2008-02-06 16:25:00,1.00405,1.00415,1.004,1.004,167000000.0
2008-02-06 16:26:00,1.004,1.00415,1.00385,1.00405,35100000.0
2008-02-06 16:27:00,1.00405,1.00415,1.00395,1.0041,101900000.0
2008-02-06 16:28:00,1.0041,1.00485,1.00405,1.00465,178200000.0
2008-02-06 16:29:00,1.00465,1.00475,1.00445,1.00465,93700000.0
2008-02-06 16:30:00,1.00465,1.0048,1.00455,1.00475,102800000.0
2008-02-06 16:31:00,1.00465,1.00465,1.00405,1.00405,123500000.0
2008-02-06 16:32:00,1.00405,1.00415,1.0037,1.0037,74100000.0
2008-02-06 16:33:00,1.0037,1.0037,1.00365,1.00365,11000000.0
2008-02-06 16:34:00,1.00365,1.00415,1.00365,1.0041,72866000.0
2008-02-06 16:35:00,1.00405,1.0041,1.004,1.00405,75700000.0
2008-02-06 16:36:00,1.00405,1.0048,1.0038,1.0043,379598001.0
2008-02-06 16:37:00,1.0043,1.0048,1.00415,1.0048,153800000.0
2008-02-06 16:38:00,1.0049,1.00495,1.00405,1.0041,124800000.0
2008-02-06 16:39:00,1.0041,1.0041,1.00385,1.00395,44200000.0
2008-02-06 16:40:00,1.00395,1.00425,1.00395,1.00405,55300000.0
2008-02-06 16:41:00,1.00405,1.00425,1.00405,1.00425,6600000.0
2008-02-06 16:42:00,1.00415,1.00465,1.00415,1.0046,31100000.0
2008-02-06 16:43:00,1.0046,1.00475,1.0045,1.00465,129900000.0
2008-02-06 16:44:00,1.00465,1.0052,1.00465,1.00515,71400000.0
2008-02-06 16:45:00,1.0052,1.0052,1.00485,1.0052,66900000.0
2008-02-06 16:46:00,1.0052,1.00525,1.00495,1.00505,63800000.0
2008-02-06 16:47:00,1.00505,1.0052,1.00505,1.00515,52100000.0
2008-02-06 16:48:00,1.00505,1.0051,1.00505,1.0051,75400000.0
2008-02-06 16:49:00,1.00505,1.0052,1.00475,1.0049,53100000.0
2008-02-06 16:50:00,1.0049,1.00505,1.00475,1.0048,104000000.0
2008-02-06 16:51:00,1.00475,1.00505,1.00475,1.00495,84400000.0
2008-02-06 16:52:00,1.005,1.0053,1.0048,1.00485,90100000.0
2008-02-06 16:53:00,1.00485,1.00485,1.0047,1.00475,60500000.0
2008-02-06 16:54:00,1.00475,1.00535,1.00475,1.0051,119500000.0
2008-02-06 16:55:00,1.0051,1.00535,1.005,1.00535,111100000.0
2008-02-06 16:56:00,1.00535,1.00535,1.0052,1.0053,143300000.0
2008-02-06 16:57:00,1.0053,1.0054,1.00505,1.0051,498300000.0
2008-02-06 16:58:00,1.0051,1.00525,1.00445,1.00455,424400000.0
2008-02-06 16:59:00,1.00455,1.00465,1.0041,1.00445,373800000.0
2008-02-06 17:00:00,1.00445,1.00465,1.00165,1.00245,628500000.0
2008-02-06 17:01:00,1.00245,1.00285,1.00225,1.0025,590200000.0
2008-02-06 17:02:00,1.00245,1.0028,1.00225,1.00255,173799999.0
2008-02-06 17:03:00,1.00255,1.00255,1.0017,1.0018,92400000.0
2008-02-06 17:04:00,1.0018,1.00185,1.00135,1.0018,105250000.0
2008-02-06 17:05:00,1.0018,1.00235,1.00145,1.00235,44800000.0
2008-02-06 17:06:00,1.00235,1.0024,1.00205,1.00205,142300000.0
2008-02-06 17:07:00,1.00205,1.00205,1.00165,1.0019,105800000.0
2008-02-06 17:08:00,1.0019,1.00245,1.0019,1.00245,19200000.0
2008-02-06 17:09:00,1.00235,1.00285,1.0023,1.00275,168500000.0
2008-02-06 17:10:00,1.00275,1.0028,1.0017,1.0018,121900000.0
2008-02-06 17:11:00,1.00185,1.00225,1.00175,1.0021,114200000.0
2008-02-06 17:12:00,1.0021,1.00225,1.00185,1.00205,135500000.0
2008-02-06 17:13:00,1.00205,1.0024,1.00205,1.00215,98800000.0
2008-02-06 17:14:00,1.00215,1.0023,1.00205,1.0022,29500000.0
2008-02-06 17:15:00,1.0022,1.0022,1.0016,1.0016,47400000.0
2008-02-06 17:16:00,1.0016,1.00165,1.0015,1.00155,88000000.0
2008-02-06 17:17:00,1.00155,1.00175,1.0014,1.00155,69100000.0
2008-02-06 17:18:00,1.00155,1.00155,1.00075,1.0011,175500000.0
2008-02-06 17:19:00,1.0011,1.00205,1.0011,1.00195,66400000.0
2008-02-06 17:20:00,1.00195,1.00195,1.00125,1.0013,162800000.0
2008-02-06 17:21:00,1.0013,1.0013,1.0006,1.00085,324300000.0
2008-02-06 17:22:00,1.00085,1.0015,1.00085,1.0015,338400000.0
2008-02-06 17:23:00,1.00155,1.0016,1.0013,1.0013,273700000.0
2008-02-06 17:24:00,1.00125,1.00215,1.00125,1.0018,332200000.0
2008-02-06 17:25:00,1.00175,1.00235,1.00175,1.0021,75100000.0
2008-02-06 17:26:00,1.002,1.002,1.00145,1.0019,71800000.0
2008-02-06 17:27:00,1.0019,1.0022,1.0019,1.0021,41300000.0
2008-02-06 17:28:00,1.0021,1.0021,1.00165,1.00175,90000000.0
2008-02-06 17:29:00,1.00175,1.0025,1.0017,1.00225,66000000.0
2008-02-06 17:30:00,1.00225,1.00235,1.00195,1.00235,116500000.0
2008-02-06 17:31:00,1.00235,1.00235,1.00215,1.00235,184600000.0
2008-02-06 17:32:00,1.00235,1.00355,1.00235,1.00355,187000000.0
2008-02-06 17:33:00,1.00345,1.00375,1.00335,1.00335,346400000.0
2008-02-06 17:34:00,1.00335,1.00335,1.0027,1.00285,178000000.0
2008-02-06 17:35:00,1.00285,1.00315,1.00275,1.003,86300000.0
2008-02-06 17:36:00,1.003,1.003,1.00265,1.0028,62400000.0
2008-02-06 17:37:00,1.0028,1.00285,1.00265,1.00285,104300000.0
2008-02-06 17:38:00,1.00285,1.0029,1.00265,1.00265,83900000.0
2008-02-06 17:39:00,1.00265,1.00285,1.00255,1.0028,66800000.0
2008-02-06 17:40:00,1.0028,1.00325,1.0028,1.0031,34600000.0
2008-02-06 17:41:00,1.0031,1.0033,1.00305,1.00325,46400000.0
2008-02-06 17:42:00,1.00315,1.00315,1.0027,1.00275,64300000.0
2008-02-06 17:43:00,1.0028,1.0028,1.00245,1.0026,74400000.0
2008-02-06 17:44:00,1.0026,1.00275,1.00245,1.0025,78500000.0
2008-02-06 17:45:00,1.0025,1.0026,1.00235,1.00235,108500000.0
2008-02-06 17:46:00,1.00235,1.0027,1.00205,1.0027,136100000.0
2008-02-06 17:47:00,1.0027,1.0028,1.00225,1.00235,81600000.0
2008-02-06 17:48:00,1.00225,1.0026,1.00205,1.00205,94500001.0
2008-02-06 17:49:00,1.00195,1.00195,1.00165,1.00195,145100000.0
2008-02-06 17:50:00,1.00195,1.00205,1.0017,1.002,87900000.0
2008-02-06 17:51:00,1.002,1.0023,1.002,1.00215,44400000.0
2008-02-06 17:52:00,1.0022,1.00235,1.00205,1.00205,150900000.0
2008-02-06 17:53:00,1.00205,1.0024,1.00205,1.0024,121100000.0
2008-02-06 17:54:00,1.00255,1.00255,1.0021,1.0021,52900000.0
2008-02-06 17:55:00,1.00215,1.0023,1.0021,1.00215,30900000.0
2008-02-06 17:56:00,1.00215,1.0023,1.0021,1.0023,14500000.0
2008-02-06 17:57:00,1.0023,1.00265,1.0021,1.00225,388599999.0
2008-02-06 17:58:00,1.00225,1.0025,1.00225,1.00225,238300000.0
2008-02-06 17:59:00,1.00225,1.0028,1.00215,1.00275,566600001.0
2008-02-06 18:00:00,1.00275,1.0031,1.00235,1.00285,382700000.0
2008-02-06 18:01:00,1.00285,1.00315,1.0028,1.003,190400000.0
2008-02-06 18:02:00,1.003,1.00305,1.00295,1.003,316800001.0
2008-02-06 18:03:00,1.003,1.00305,1.00295,1.00295,43300000.0
2008-02-06 18:04:00,1.0029,1.00315,1.0029,1.00315,224100000.0
2008-02-06 18:05:00,1.00315,1.0033,1.00295,1.00305,89200000.0
2008-02-06 18:06:00,1.00305,1.0033,1.003,1.00325,76000000.0
2008-02-06 18:07:00,1.00325,1.00345,1.0032,1.00325,47200000.0
2008-02-06 18:08:00,1.00325,1.00345,1.003,1.00305,120700000.0
2008-02-06 18:09:00,1.00305,1.0035,1.0029,1.00345,70000000.0
2008-02-06 18:10:00,1.00345,1.0037,1.0033,1.0036,50500000.0
2008-02-06 18:11:00,1.0036,1.0047,1.0036,1.00465,170799999.0
2008-02-06 18:12:00,1.00465,1.00465,1.00445,1.00465,87300000.0
2008-02-06 18:13:00,1.00465,1.005,1.00455,1.00495,143900000.0
2008-02-06 18:14:00,1.00505,1.0055,1.00505,1.0053,96800000.0
2008-02-06 18:15:00,1.00525,1.00525,1.00495,1.00495,270599999.0
2008-02-06 18:16:00,1.00495,1.00495,1.00435,1.00465,109800000.0
2008-02-06 18:17:00,1.0046,1.0048,1.00455,1.00475,37500000.0
2008-02-06 18:18:00,1.00475,1.00475,1.0043,1.0043,129500000.0
2008-02-06 18:19:00,1.0043,1.00445,1.00425,1.0044,71100000.0
2008-02-06 18:20:00,1.0044,1.00455,1.0043,1.00445,78600000.0
2008-02-06 18:21:00,1.00445,1.00445,1.00435,1.00435,222200000.0
2008-02-06 18:22:00,1.00435,1.0044,1.00425,1.00435,356200000.0
2008-02-06 18:23:00,1.00435,1.0045,1.00425,1.0045,271200000.0
2008-02-06 18:24:00,1.0045,1.0046,1.00445,1.00455,184100000.0
2008-02-06 18:25:00,1.0047,1.0048,1.0044,1.00455,254700000.0
2008-02-06 18:26:00,1.00455,1.0046,1.00445,1.0046,138100000.0
2008-02-06 18:27:00,1.0046,1.00465,1.00445,1.00465,110800000.0
2008-02-06 18:28:00,1.00465,1.00465,1.00425,1.0043,140700001.0
2008-02-06 18:29:00,1.0043,1.0046,1.00425,1.0045,297700001.0
2008-02-06 18:30:00,1.0045,1.00465,1.0045,1.00455,173400000.0
2008-02-06 18:31:00,1.00455,1.00465,1.00445,1.00465,214000001.0
2008-02-06 18:32:00,1.00465,1.00475,1.00445,1.00455,155100000.0
2008-02-06 18:33:00,1.00455,1.00455,1.00435,1.00445,153400000.0
2008-02-06 18:34:00,1.00445,1.0046,1.00425,1.0046,352900000.0
2008-02-06 18:35:00,1.0046,1.00485,1.00455,1.00485,219500000.0
2008-02-06 18:36:00,1.00485,1.00485,1.00475,1.00475,263200000.0
2008-02-06 18:37:00,1.00475,1.0048,1.0047,1.00475,574700000.0
2008-02-06 18:38:00,1.00475,1.00505,1.00475,1.00495,457200000.0
2008-02-06 18:39:00,1.00495,1.00495,1.00445,1.0045,271100000.0
2008-02-06 18:40:00,1.0045,1.00455,1.0045,1.0045,12900000.0
2008-02-06 18:41:00,1.0045,1.0045,1.0044,1.0044,19900000.0
2008-02-06 18:42:00,1.0044,1.00445,1.00415,1.00425,229400000.0
2008-02-06 18:43:00,1.00425,1.0043,1.0041,1.00415,176600000.0
2008-02-06 18:44:00,1.00415,1.00425,1.00395,1.00395,366900000.0
2008-02-06 18:45:00,1.00395,1.00405,1.00395,1.00395,291900000.0
2008-02-06 18:46:00,1.00395,1.00415,1.00395,1.00415,313500000.0
2008-02-06 18:47:00,1.00415,1.00415,1.00395,1.004,263400000.0
2008-02-06 18:48:00,1.004,1.00405,1.004,1.00405,81300000.0
2008-02-06 18:49:00,1.00405,1.0042,1.00405,1.0042,127900000.0
2008-02-06 18:50:00,1.0042,1.0042,1.0041,1.0042,74700000.0
2008-02-06 18:51:00,1.00415,1.00415,1.00405,1.00405,32200000.0
2008-02-06 18:52:00,1.00405,1.0041,1.00405,1.0041,33600000.0
2008-02-06 18:53:00,1.0041,1.0041,1.0037,1.00375,58200000.0
2008-02-06 18:54:00,1.0038,1.0038,1.00345,1.0035,107900000.0
2008-02-06 18:55:00,1.0035,1.00355,1.00345,1.0035,326200000.0
2008-02-06 18:56:00,1.0035,1.0035,1.00335,1.00335,68100000.0
2008-02-06 18:57:00,1.00335,1.00335,1.00305,1.00315,84800000.0
2008-02-06 18:58:00,1.00315,1.0032,1.00305,1.00315,36600000.0
2008-02-06 18:59:00,1.0032,1.0032,1.0024,1.0024,70400000.0
2008-02-06 19:00:00,1.00235,1.00265,1.00225,1.0024,84200000.0
2008-02-06 19:01:00,1.0024,1.0027,1.00235,1.00255,45900000.0
2008-02-06 19:02:00,1.0025,1.0026,1.0024,1.00255,25500000.0
2008-02-06 19:03:00,1.00255,1.00305,1.00255,1.00305,20700000.0
2008-02-06 19:04:00,1.00305,1.00325,1.0028,1.00285,41100000.0
2008-02-06 19:05:00,1.0028,1.0029,1.0022,1.0022,72300000.0
2008-02-06 19:06:00,1.0022,1.00235,1.0021,1.00225,62200000.0
2008-02-06 19:07:00,1.00245,1.00295,1.00235,1.0028,65700000.0
2008-02-06 19:08:00,1.0028,1.0028,1.0022,1.0024,61400000.0
2008-02-06 19:09:00,1.0024,1.0026,1.00215,1.0023,78600000.0
2008-02-06 19:10:00,1.0023,1.0026,1.00225,1.00235,82900000.0
2008-02-06 19:11:00,1.00235,1.0029,1.00235,1.0025,30300000.0
2008-02-06 19:12:00,1.0025,1.00285,1.0025,1.00255,58100000.0
2008-02-06 19:13:00,1.00265,1.0028,1.0025,1.0025,133000000.0
2008-02-06 19:14:00,1.0025,1.00275,1.0025,1.0025,64500000.0
2008-02-06 19:15:00,1.0025,1.00255,1.0025,1.00255,8800000.0
2008-02-06 19:16:00,1.00255,1.0026,1.00255,1.0026,21600000.0
2008-02-06 19:17:00,1.0026,1.00275,1.00235,1.0025,344000001.0
2008-02-06 19:18:00,1.00235,1.0026,1.00235,1.00255,313299999.0
2008-02-06 19:19:00,1.00255,1.00255,1.00245,1.00255,364400000.0
2008-02-06 19:20:00,1.00255,1.00275,1.00255,1.00275,213400000.0
2008-02-06 19:21:00,1.00275,1.003,1.0027,1.00275,367200000.0
2008-02-06 19:22:00,1.00275,1.00275,1.00265,1.0027,169000001.0
2008-02-06 19:23:00,1.0027,1.0029,1.00265,1.00275,231600000.0
2008-02-06 19:24:00,1.00275,1.0034,1.00275,1.0034,46900000.0
2008-02-06 19:25:00,1.0034,1.0034,1.0029,1.00315,89400000.0
2008-02-06 19:26:00,1.00315,1.0032,1.003,1.00305,48200000.0
2008-02-06 19:27:00,1.00305,1.00315,1.0028,1.00285,60700000.0
2008-02-06 19:28:00,1.00285,1.00325,1.0028,1.003,86200000.0
2008-02-06 19:29:00,1.003,1.00315,1.0028,1.003,114900000.0
2008-02-06 19:30:00,1.003,1.0031,1.00295,1.00295,374500000.0
2008-02-06 19:31:00,1.00295,1.00305,1.00295,1.003,433800000.0
2008-02-06 19:32:00,1.003,1.0032,1.00295,1.0032,307000000.0
2008-02-06 19:33:00,1.0032,1.0032,1.003,1.00305,99700000.0
2008-02-06 19:34:00,1.00305,1.00335,1.003,1.00335,1323199979.0
2008-02-06 19:35:00,1.0033,1.00345,1.00315,1.0032,638500000.0
2008-02-06 19:36:00,1.0032,1.0034,1.00315,1.0033,84600000.0
2008-02-06 19:37:00,1.0033,1.0033,1.00325,1.00325,339600000.0
2008-02-06 19:38:00,1.00325,1.0034,1.00325,1.0034,539600000.0
2008-02-06 19:39:00,1.0034,1.0034,1.0033,1.0033,395100000.0
2008-02-06 19:40:00,1.0033,1.00355,1.0033,1.00355,131200000.0
2008-02-06 19:41:00,1.00355,1.00355,1.0033,1.0035,410200000.0
2008-02-06 19:42:00,1.0035,1.0035,1.00335,1.00345,605700000.0
2008-02-06 19:43:00,1.0034,1.0035,1.0034,1.0034,1057500000.0
2008-02-06 19:44:00,1.0034,1.00355,1.0034,1.0035,178000000.0
2008-02-06 19:45:00,1.0035,1.0037,1.0035,1.0037,579200000.0
2008-02-06 19:46:00,1.0037,1.0038,1.0037,1.0037,101000000.0
2008-02-06 19:47:00,1.0037,1.0038,1.0036,1.0038,365500001.0
2008-02-06 19:48:00,1.0038,1.0038,1.00355,1.0037,240700000.0
2008-02-06 19:49:00,1.0037,1.0039,1.0036,1.0037,95900000.0
2008-02-06 19:50:00,1.0037,1.0037,1.0036,1.0036,101900000.0
2008-02-06 19:51:00,1.0036,1.004,1.0036,1.004,111600000.0
2008-02-06 19:52:00,1.004,1.004,1.0038,1.00385,99000000.0
2008-02-06 19:53:00,1.00385,1.00385,1.0037,1.00375,195600000.0
2008-02-06 19:54:00,1.00375,1.00385,1.0037,1.00375,78200000.0
2008-02-06 19:55:00,1.00375,1.00375,1.0036,1.0037,345900000.0
2008-02-06 19:56:00,1.0037,1.0038,1.0037,1.0037,450100000.0
2008-02-06 19:57:00,1.0037,1.0037,1.0037,1.0037,1135500000.0
2008-02-06 19:58:00,1.0037,1.0041,1.0037,1.0041,309000000.0
2008-02-06 19:59:00,1.0041,1.0044,1.0039,1.00415,173000000.0
2008-02-06 20:00:00,1.00415,1.0042,1.00375,1.004,672000000.0
2008-02-06 20:01:00,1.004,1.0043,1.004,1.0042,392600000.0
2008-02-06 20:02:00,1.0042,1.00425,1.004,1.0042,624700000.0
2008-02-06 20:03:00,1.0042,1.0042,1.0041,1.0042,665400000.0
2008-02-06 20:04:00,1.0042,1.0042,1.004,1.004,761600000.0
2008-02-06 20:05:00,1.004,1.0042,1.00395,1.0041,149400000.0
2008-02-06 20:06:00,1.0041,1.0041,1.004,1.004,51800000.0
2008-02-06 20:07:00,1.004,1.004,1.0039,1.00395,440800000.0
2008-02-06 20:08:00,1.00395,1.004,1.00385,1.00385,316900000.0
2008-02-06 20:09:00,1.00385,1.0039,1.0038,1.0039,947300000.0
2008-02-06 20:10:00,1.0039,1.004,1.0039,1.0039,371600000.0
2008-02-06 20:11:00,1.0039,1.0039,1.0039,1.0039,664800000.0
2008-02-06 20:12:00,1.0039,1.0039,1.0039,1.0039,312200000.0
2008-02-06 20:13:00,1.0039,1.0039,1.0038,1.0038,484600000.0
2008-02-06 20:14:00,1.0038,1.0039,1.0038,1.00385,562500000.0
2008-02-06 20:15:00,1.00385,1.0041,1.00385,1.0039,889700000.0
2008-02-06 20:16:00,1.0039,1.0039,1.00385,1.0039,806000000.0
2008-02-06 20:17:00,1.0039,1.0039,1.0039,1.0039,790100000.0
2008-02-06 20:18:00,1.0039,1.0039,1.0037,1.0037,816500000.0
2008-02-06 20:19:00,1.0037,1.0037,1.0035,1.0035,995500000.0
2008-02-06 20:20:00,1.0035,1.0035,1.0033,1.0033,602100000.0
2008-02-06 20:21:00,1.0033,1.0034,1.0033,1.0034,705000000.0
2008-02-06 20:22:00,1.0034,1.0035,1.0031,1.0031,491500000.0
2008-02-06 20:23:00,1.0031,1.0032,1.0031,1.0032,486800000.0
2008-02-06 20:24:00,1.0032,1.00335,1.0032,1.0033,503400000.0
2008-02-06 20:25:00,1.0033,1.00355,1.0033,1.0034,557900000.0
2008-02-06 20:26:00,1.0034,1.0035,1.0033,1.0035,540000000.0
2008-02-06 20:27:00,1.0035,1.0035,1.00345,1.00345,868800000.0
2008-02-06 20:28:00,1.00345,1.0035,1.00345,1.0035,325800000.0
2008-02-06 20:29:00,1.0035,1.0036,1.00345,1.0036,454600000.0
2008-02-06 20:30:00,1.0036,1.0036,1.0035,1.0036,785200000.0
2008-02-06 20:31:00,1.0036,1.0036,1.0035,1.0036,495800000.0
2008-02-06 20:32:00,1.0036,1.0036,1.00355,1.0036,943500000.0
2008-02-06 20:33:00,1.0036,1.0036,1.00355,1.0036,680600000.0
2008-02-06 20:34:00,1.0036,1.0039,1.0036,1.0037,981700000.0
2008-02-06 20:35:00,1.0037,1.004,1.0036,1.0036,998600000.0
2008-02-06 20:36:00,1.0036,1.004,1.0035,1.00355,984000000.0
2008-02-06 20:37:00,1.00355,1.0039,1.0035,1.0037,812400000.0
2008-02-06 20:38:00,1.0037,1.0038,1.0037,1.0037,695800000.0
2008-02-06 20:39:00,1.0037,1.004,1.0037,1.0038,721200000.0
2008-02-06 20:40:00,1.0038,1.0041,1.0038,1.004,523300000.0
2008-02-06 20:41:00,1.004,1.00425,1.0039,1.00425,686300000.0
2008-02-06 20:42:00,1.00425,1.0043,1.00415,1.0042,844700000.0
2008-02-06 20:43:00,1.0042,1.00425,1.00415,1.0042,1162900000.0
2008-02-06 20:44:00,1.0042,1.0042,1.0041,1.00415,633800000.0
2008-02-06 20:45:00,1.00415,1.0042,1.004,1.004,777800000.0
2008-02-06 20:46:00,1.004,1.00405,1.004,1.00405,514700000.0
2008-02-06 20:47:00,1.00405,1.00405,1.0037,1.00395,658700000.0
2008-02-06 20:48:00,1.00395,1.0041,1.00385,1.0041,372100000.0
2008-02-06 20:49:00,1.0041,1.0041,1.004,1.004,525600000.0
2008-02-06 20:50:00,1.004,1.0041,1.004,1.004,834700000.0
2008-02-06 20:51:00,1.004,1.0041,1.0039,1.0041,461800000.0
2008-02-06 20:52:00,1.0041,1.0041,1.00395,1.0041,557700000.0
2008-02-06 20:53:00,1.0041,1.0041,1.0039,1.0039,761600000.0
2008-02-06 20:54:00,1.0039,1.0041,1.0039,1.0041,932900000.0
2008-02-06 20:55:00,1.0041,1.00415,1.00405,1.0041,368900000.0
2008-02-06 20:56:00,1.0041,1.0042,1.0041,1.0041,645500000.0
2008-02-06 20:57:00,1.0041,1.00425,1.0041,1.00425,814500000.0
2008-02-06 20:58:00,1.00425,1.00435,1.0041,1.00415,841500000.0
2008-02-06 20:59:00,1.00415,1.0042,1.00415,1.0042,524700000.0
2008-02-06 21:00:00,1.0042,1.00425,1.00415,1.00415,259100000.0
2008-02-06 21:01:00,1.00415,1.00415,1.0038,1.00385,861800000.0
2008-02-06 21:02:00,1.00385,1.00385,1.00375,1.00385,459300000.0
2008-02-06 21:03:00,1.00385,1.0039,1.00375,1.0039,494300000.0
2008-02-06 21:04:00,1.0039,1.00395,1.0038,1.00395,344200000.0
2008-02-06 21:05:00,1.00395,1.004,1.0038,1.004,822400000.0
2008-02-06 21:06:00,1.004,1.0042,1.0038,1.0041,1000800000.0
2008-02-06 21:07:00,1.0041,1.0042,1.00395,1.00395,492600000.0
2008-02-06 21:08:00,1.00395,1.00465,1.00395,1.00435,458200000.0
2008-02-06 21:09:00,1.00435,1.0046,1.00425,1.0046,1239900000.0
2008-02-06 21:10:00,1.0046,1.0046,1.00435,1.0046,415500000.0
2008-02-06 21:11:00,1.0046,1.0049,1.0046,1.00475,397700000.0
2008-02-06 21:12:00,1.00475,1.0049,1.0046,1.00475,202100000.0
2008-02-06 21:13:00,1.00475,1.00485,1.0047,1.00475,182200000.0
2008-02-06 21:14:00,1.0048,1.00485,1.0047,1.0048,148600000.0
2008-02-06 21:15:00,1.0048,1.0048,1.0046,1.00475,152800000.0
2008-02-06 21:16:00,1.00475,1.00475,1.00455,1.00465,117600000.0
2008-02-06 21:17:00,1.00465,1.0047,1.0045,1.00455,100900000.0
2008-02-06 21:18:00,1.00455,1.00475,1.0043,1.00455,109300000.0
2008-02-06 21:19:00,1.00455,1.0048,1.00455,1.0048,225700000.0
2008-02-06 21:20:00,1.0048,1.0049,1.0047,1.00485,263600000.0
2008-02-06 21:21:00,1.00485,1.0051,1.00485,1.00505,131900000.0
2008-02-06 21:22:00,1.00505,1.0052,1.00505,1.00515,51800000.0
2008-02-06 21:23:00,1.00515,1.0052,1.00505,1.0052,116400000.0
2008-02-06 21:24:00,1.0051,1.0051,1.00495,1.005,77000000.0
2008-02-06 21:25:00,1.005,1.0051,1.005,1.0051,93000000.0
2008-02-06 21:26:00,1.0051,1.0051,1.0047,1.0047,179300000.0
2008-02-06 21:27:00,1.0047,1.0048,1.00455,1.0047,107600000.0
2008-02-06 21:28:00,1.0047,1.0048,1.0047,1.0048,39100000.0
2008-02-06 21:29:00,1.0048,1.0051,1.0048,1.005,82000000.0
2008-02-06 21:30:00,1.005,1.005,1.0047,1.0048,148100000.0
2008-02-06 21:31:00,1.0048,1.0048,1.0048,1.0048,31200000.0
2008-02-06 21:32:00,1.0048,1.0049,1.0048,1.0049,64500000.0
2008-02-06 21:33:00,1.0049,1.00515,1.00475,1.005,120200000.0
2008-02-06 21:34:00,1.005,1.00515,1.0049,1.00515,74400000.0
2008-02-06 21:35:00,1.00515,1.00525,1.00505,1.00505,81700000.0
2008-02-06 21:36:00,1.00505,1.0051,1.005,1.005,41100000.0
2008-02-06 21:37:00,1.005,1.005,1.0048,1.005,198100000.0
2008-02-06 21:38:00,1.005,1.005,1.0048,1.0048,35000000.0
2008-02-06 21:39:00,1.00475,1.00475,1.00415,1.0043,159900000.0
2008-02-06 21:40:00,1.0043,1.0044,1.0043,1.0043,41700000.0
2008-02-06 21:41:00,1.0043,1.0045,1.0043,1.0045,93600000.0
2008-02-06 21:42:00,1.0045,1.0045,1.0044,1.0044,70400000.0
2008-02-06 21:43:00,1.00445,1.0045,1.0043,1.0043,27200000.0
2008-02-06 21:44:00,1.0043,1.0043,1.0042,1.0042,83500000.0
2008-02-06 21:45:00,1.0042,1.0043,1.004,1.00405,122600000.0
2008-02-06 21:46:00,1.00405,1.0041,1.0035,1.0036,131300000.0
2008-02-06 21:47:00,1.0036,1.0038,1.0036,1.0038,300800000.0
2008-02-06 21:48:00,1.0038,1.004,1.0038,1.0038,291057980.0
2008-02-06 21:49:00,1.0038,1.0038,1.0038,1.0038,128300000.0
2008-02-06 21:50:00,1.0038,1.0039,1.0038,1.0038,257200000.0
2008-02-06 21:51:00,1.0038,1.004,1.0038,1.004,165900000.0
2008-02-06 21:52:00,1.004,1.0042,1.004,1.0041,245300000.0
2008-02-06 21:53:00,1.0041,1.0042,1.0041,1.0041,316300000.0
2008-02-06 21:54:00,1.0041,1.0041,1.00405,1.0041,460700000.0
2008-02-06 21:55:00,1.0041,1.0041,1.0038,1.0039,253600000.0
2008-02-06 21:56:00,1.0039,1.0039,1.00375,1.0038,232800000.0
2008-02-06 21:57:00,1.0038,1.004,1.0038,1.0038,106200000.0
2008-02-06 21:58:00,1.00405,1.0042,1.00385,1.0041,184800000.0
2008-02-06 21:59:00,1.00415,1.0043,1.0041,1.0043,310100000.0
2008-02-06 22:00:00,1.0043,1.00455,1.0043,1.0045,232300000.0
2008-02-06 22:01:00,1.0045,1.0045,1.00435,1.0045,249000000.0
2008-02-06 22:02:00,1.0045,1.0047,1.0045,1.0045,68000000.0
2008-02-06 22:03:00,1.0045,1.00455,1.0045,1.0045,321600000.0
2008-02-06 22:04:00,1.0045,1.0046,1.0045,1.00455,221600000.0
2008-02-06 22:05:00,1.00455,1.0046,1.0045,1.0046,182100000.0
2008-02-06 22:06:00,1.0046,1.0046,1.0045,1.0046,275900000.0
2008-02-06 22:07:00,1.0046,1.0047,1.0046,1.0046,387700000.0
2008-02-06 22:08:00,1.0046,1.0047,1.0045,1.0047,216500000.0
2008-02-06 22:09:00,1.0047,1.0047,1.0046,1.00465,57800000.0
2008-02-06 22:10:00,1.00465,1.0047,1.00465,1.00465,822400000.0
2008-02-06 22:11:00,1.00465,1.0047,1.00465,1.0047,514100000.0
2008-02-06 22:12:00,1.0047,1.00485,1.0047,1.00485,37100000.0
2008-02-06 22:13:00,1.0048,1.005,1.0048,1.00485,104800000.0
2008-02-06 22:14:00,1.00485,1.0049,1.0048,1.0048,78400000.0
2008-02-06 22:15:00,1.0048,1.0049,1.0048,1.00485,274800000.0
2008-02-06 22:16:00,1.00485,1.0051,1.00485,1.0051,157600000.0
2008-02-06 22:17:00,1.0051,1.0055,1.0051,1.0052,249200000.0
2008-02-06 22:18:00,1.0052,1.0052,1.0051,1.00515,164500000.0
2008-02-06 22:19:00,1.00515,1.0052,1.00515,1.00515,95900000.0
2008-02-06 22:20:00,1.00515,1.00515,1.00515,1.00515,20900000.0
2008-02-06 22:21:00,1.00515,1.0053,1.00515,1.00525,83100000.0
2008-02-06 22:22:00,1.00525,1.00525,1.00515,1.00515,46400000.0
2008-02-06 22:23:00,1.00515,1.00515,1.0051,1.0051,182300000.0
2008-02-06 22:24:00,1.0051,1.0051,1.00505,1.0051,187000000.0
2008-02-06 22:25:00,1.0051,1.0051,1.005,1.005,87100000.0
2008-02-06 22:26:00,1.005,1.005,1.00495,1.00495,105600000.0
2008-02-06 22:27:00,1.00495,1.00495,1.0047,1.00475,78600000.0
2008-02-06 22:28:00,1.00475,1.0048,1.0047,1.0048,186900000.0
2008-02-06 22:29:00,1.0048,1.00485,1.0046,1.0047,116100000.0
2008-02-06 22:30:00,1.0047,1.0051,1.0047,1.0051,35000000.0
2008-02-06 22:31:00,1.0051,1.0051,1.00495,1.00505,73800000.0
2008-02-06 22:32:00,1.0051,1.0052,1.00505,1.00505,7200000.0
2008-02-06 22:33:00,1.005,1.005,1.005,1.005,110700000.0
2008-02-06 22:34:00,1.005,1.005,1.005,1.005,45600000.0
2008-02-06 22:35:00,1.005,1.00505,1.00495,1.00505,47900000.0
2008-02-06 22:36:00,1.0051,1.0051,1.005,1.00505,79800000.0
2008-02-06 22:37:00,1.00505,1.0053,1.005,1.0053,11500000.0
2008-02-06 22:38:00,1.0053,1.0055,1.0052,1.0055,138700000.0
2008-02-06 22:39:00,1.0055,1.0055,1.00535,1.0055,85800000.0
2008-02-06 22:40:00,1.0055,1.0055,1.00545,1.00545,60500000.0
2008-02-06 22:41:00,1.00545,1.0055,1.0054,1.00545,36400000.0
2008-02-06 22:42:00,1.00545,1.0055,1.0054,1.0054,140700000.0
2008-02-06 22:43:00,1.0054,1.0054,1.00535,1.0054,67200000.0
2008-02-06 22:44:00,1.0054,1.0057,1.0054,1.00555,73600000.0
2008-02-06 22:45:00,1.00555,1.0056,1.00555,1.00555,100900000.0
2008-02-06 22:46:00,1.00555,1.00605,1.00555,1.006,219300000.0
2008-02-06 22:47:00,1.006,1.006,1.00595,1.006,101300000.0
2008-02-06 22:48:00,1.006,1.0061,1.00595,1.006,177500000.0
2008-02-06 22:49:00,1.006,1.0061,1.0058,1.006,588200000.0
2008-02-06 22:50:00,1.006,1.0067,1.006,1.0066,603000000.0
2008-02-06 22:51:00,1.0067,1.0067,1.0064,1.0065,264600000.0
2008-02-06 22:52:00,1.0065,1.0067,1.0065,1.0065,104900000.0
2008-02-06 22:53:00,1.0065,1.0065,1.0063,1.0064,270899999.0
2008-02-06 22:54:00,1.0064,1.0064,1.0062,1.0062,223400000.0
2008-02-06 22:55:00,1.0062,1.0062,1.0062,1.0062,135800000.0
2008-02-06 22:56:00,1.0062,1.0062,1.0061,1.0061,61700000.0
2008-02-06 22:57:00,1.0062,1.0064,1.006,1.0062,399700000.0
2008-02-06 22:58:00,1.0062,1.0062,1.006,1.0061,175300000.0
2008-02-06 22:59:00,1.0061,1.0063,1.0058,1.006,605000000.0
2008-02-06 23:00:00,1.006,1.006,1.0058,1.0059,313200000.0
2008-02-06 23:01:00,1.0059,1.0062,1.0059,1.0062,267100000.0
2008-02-06 23:02:00,1.0062,1.0062,1.00595,1.006,45700000.0
2008-02-06 23:03:00,1.00615,1.0062,1.0061,1.0061,113300000.0
2008-02-06 23:04:00,1.0061,1.0061,1.006,1.0061,70200000.0
2008-02-06 23:05:00,1.0061,1.0062,1.0061,1.0062,336600000.0
2008-02-06 23:06:00,1.0062,1.0065,1.0061,1.0063,1016500000.0
2008-02-06 23:07:00,1.0063,1.0065,1.0062,1.0065,299000000.0
2008-02-06 23:08:00,1.0065,1.0066,1.0065,1.0065,173200000.0
2008-02-06 23:09:00,1.0065,1.0066,1.0065,1.0065,264700000.0
2008-02-06 23:10:00,1.0065,1.0068,1.0064,1.0064,453400000.0
2008-02-06 23:11:00,1.0064,1.0065,1.0063,1.0065,311200000.0
2008-02-06 23:12:00,1.0065,1.0067,1.0064,1.0064,225700000.0
2008-02-06 23:13:00,1.0064,1.0065,1.0063,1.0063,320700000.0
2008-02-06 23:14:00,1.0063,1.0063,1.00595,1.006,239300002.0
2008-02-06 23:15:00,1.006,1.0063,1.0059,1.006,503900002.0
2008-02-06 23:16:00,1.006,1.006,1.006,1.006,169900000.0
2008-02-06 23:17:00,1.006,1.00605,1.0059,1.006,140500000.0
2008-02-06 23:18:00,1.006,1.0061,1.0059,1.0061,352700000.0
2008-02-06 23:19:00,1.0061,1.0062,1.0061,1.0061,178500000.0
2008-02-06 23:20:00,1.0061,1.0062,1.0061,1.0062,559000000.0
2008-02-06 23:21:00,1.0062,1.0063,1.0061,1.0062,622000000.0
2008-02-06 23:22:00,1.0062,1.0063,1.0062,1.0063,68000000.0
2008-02-06 23:23:00,1.0063,1.0063,1.00615,1.0062,39700000.0
2008-02-06 23:24:00,1.0062,1.0063,1.0062,1.0063,33400000.0
2008-02-06 23:25:00,1.0063,1.0064,1.0062,1.0063,159400000.0
2008-02-06 23:26:00,1.0063,1.0065,1.0062,1.0064,231500000.0
2008-02-06 23:27:00,1.0064,1.0065,1.0063,1.0063,150600000.0
2008-02-06 23:28:00,1.0063,1.0064,1.00625,1.0064,36400000.0
2008-02-06 23:29:00,1.0064,1.0064,1.00625,1.0063,69500000.0
2008-02-06 23:30:00,1.0063,1.0066,1.0063,1.0064,189900000.0
2008-02-06 23:31:00,1.0064,1.0064,1.0064,1.0064,123200000.0
2008-02-06 23:32:00,1.0064,1.0064,1.0062,1.0063,146300000.0
2008-02-06 23:33:00,1.0063,1.0063,1.0062,1.0063,162100000.0
2008-02-06 23:34:00,1.0063,1.0066,1.0063,1.0066,223400000.0
2008-02-06 23:35:00,1.0066,1.0069,1.0065,1.0068,132700000.0
2008-02-06 23:36:00,1.0068,1.0068,1.0066,1.0066,44400000.0
2008-02-06 23:37:00,1.0065,1.0065,1.0063,1.0063,248100000.0
2008-02-06 23:38:00,1.0063,1.0063,1.0062,1.0062,176700000.0
2008-02-06 23:39:00,1.0062,1.0062,1.00555,1.00555,319900000.0
2008-02-06 23:40:00,1.00555,1.0056,1.0055,1.0055,71700000.0
2008-02-06 23:41:00,1.0056,1.0057,1.0056,1.0057,45800000.0
2008-02-06 23:42:00,1.0057,1.0057,1.0056,1.0057,49400000.0
2008-02-06 23:43:00,1.0057,1.0057,1.0056,1.0056,37900000.0
2008-02-06 23:44:00,1.0055,1.0058,1.0055,1.0058,62400000.0
2008-02-06 23:45:00,1.0058,1.0058,1.0057,1.00575,9200000.0
2008-02-06 23:46:00,1.00575,1.00575,1.0057,1.0057,1200000.0
2008-02-06 23:47:00,1.00565,1.0057,1.00565,1.0057,8400000.0
2008-02-06 23:48:00,1.0057,1.0057,1.0055,1.0056,67700000.0
2008-02-06 23:49:00,1.0056,1.0056,1.0055,1.0055,141500000.0
2008-02-06 23:50:00,1.0055,1.006,1.0055,1.0057,227700000.0
2008-02-06 23:51:00,1.0057,1.0057,1.0055,1.0057,215100000.0
2008-02-06 23:52:00,1.0057,1.0058,1.0056,1.0058,66500000.0
2008-02-06 23:53:00,1.0058,1.0058,1.00575,1.00575,26700000.0
2008-02-06 23:54:00,1.00575,1.0062,1.00565,1.0062,165200000.0
2008-02-06 23:55:00,1.0062,1.0062,1.0061,1.0061,78900000.0
2008-02-06 23:56:00,1.0061,1.0061,1.0061,1.0061,86200000.0
2008-02-06 23:57:00,1.0061,1.0061,1.0061,1.0061,47200000.0
2008-02-06 23:58:00,1.0061,1.0062,1.0061,1.0062,86900000.0
2008-02-06 23:59:00,1.0061,1.0061,1.0055,1.0058,375200004.0
2008-02-07 00:00:00,1.0058,1.0058,1.0056,1.0058,54400000.0
2008-02-07 00:01:00,1.0059,1.0061,1.0055,1.0055,64500000.0
2008-02-07 00:02:00,1.0055,1.0059,1.0055,1.0058,101400000.0
2008-02-07 00:03:00,1.0058,1.0058,1.0058,1.0058,84600000.0
2008-02-07 00:04:00,1.0057,1.0058,1.0057,1.0057,44100000.0
2008-02-07 00:05:00,1.00555,1.0058,1.00555,1.0058,49200000.0
2008-02-07 00:06:00,1.0058,1.0058,1.0057,1.0058,40400000.0
2008-02-07 00:07:00,1.0058,1.0058,1.0055,1.0055,207200000.0
2008-02-07 00:08:00,1.0055,1.0055,1.0055,1.0055,185600000.0
2008-02-07 00:09:00,1.0054,1.00562,1.0054,1.00553,78000000.0
2008-02-07 00:10:00,1.00548,1.00558,1.00539,1.00558,49700000.0
2008-02-07 00:11:00,1.00543,1.0055,1.00535,1.0055,21200000.0
2008-02-07 00:12:00,1.0056,1.0058,1.0056,1.0057,106500000.0
2008-02-07 00:13:00,1.0057,1.0059,1.0055,1.0059,243100000.0
2008-02-07 00:14:00,1.0059,1.0059,1.0059,1.0059,140000000.0
2008-02-07 00:15:00,1.00577,1.00613,1.00548,1.00548,15600000.0
2008-02-07 00:16:00,1.00603,1.00616,1.00581,1.00591,9000000.0
2008-02-07 00:17:00,1.00615,1.0062,1.00615,1.0062,30000000.0
2008-02-07 00:18:00,1.0062,1.00655,1.00595,1.006,184600000.0
2008-02-07 00:19:00,1.006,1.00605,1.006,1.006,51200000.0
2008-02-07 00:20:00,1.006,1.0063,1.0059,1.0059,141900000.0
2008-02-07 00:21:00,1.0059,1.006,1.0059,1.00595,40800000.0
2008-02-07 00:22:00,1.00595,1.00635,1.00595,1.006,65000000.0
2008-02-07 00:23:00,1.006,1.00645,1.00595,1.00595,94600000.0
2008-02-07 00:24:00,1.00605,1.0062,1.00595,1.00615,106800000.0
2008-02-07 00:25:00,1.00615,1.00645,1.0061,1.0064,66100000.0
2008-02-07 00:26:00,1.0064,1.0064,1.00625,1.00625,41900000.0
2008-02-07 00:27:00,1.00625,1.0063,1.0061,1.0063,65900000.0
2008-02-07 00:28:00,1.0063,1.0066,1.00625,1.0066,47600000.0
2008-02-07 00:29:00,1.0066,1.0068,1.0066,1.0068,106600000.0
2008-02-07 00:30:00,1.0068,1.00735,1.0064,1.0064,114900000.0
2008-02-07 00:31:00,1.0064,1.00665,1.0064,1.0065,66700000.0
2008-02-07 00:32:00,1.0065,1.0065,1.0065,1.0065,48900000.0
2008-02-07 00:33:00,1.0065,1.0065,1.0065,1.0065,51000000.0
2008-02-07 00:34:00,1.0063,1.0065,1.0063,1.0064,23400000.0
2008-02-07 00:35:00,1.0065,1.0065,1.0064,1.0064,27600000.0
2008-02-07 00:36:00,1.0064,1.0064,1.0064,1.0064,1000000.0
2008-02-07 00:37:00,1.00625,1.00635,1.00624,1.00629,26600000.0
2008-02-07 00:38:00,1.00615,1.00615,1.00615,1.00615,400000.0
2008-02-07 00:39:00,1.00615,1.0064,1.00615,1.0064,5400000.0
2008-02-07 00:40:00,1.0064,1.00655,1.0064,1.00655,21800000.0
2008-02-07 00:41:00,1.0061,1.00655,1.0061,1.0062,60400000.0
2008-02-07 00:42:00,1.0062,1.0062,1.0061,1.0061,32000000.0
2008-02-07 00:43:00,1.00595,1.00615,1.00595,1.006,38700000.0
2008-02-07 00:44:00,1.0059,1.0059,1.0059,1.0059,600000.0
2008-02-07 00:45:00,1.0059,1.0059,1.0059,1.0059,16000000.0
2008-02-07 00:46:00,1.0063,1.0063,1.00625,1.00625,2500000.0
2008-02-07 00:47:00,1.0059,1.0059,1.0059,1.0059,28000000.0
2008-02-07 00:48:00,1.0057,1.00625,1.0057,1.00625,9300000.0
2008-02-07 00:49:00,1.00585,1.00625,1.00585,1.00625,31000000.0
2008-02-07 00:50:00,1.00585,1.00585,1.00585,1.00585,20000000.0
2008-02-07 00:51:00,1.00585,1.00625,1.00585,1.0059,46900000.0
2008-02-07 00:52:00,1.0059,1.00615,1.00585,1.00585,105700000.0
2008-02-07 00:53:00,1.00575,1.00585,1.00575,1.00585,29800000.0
2008-02-07 00:54:00,1.00585,1.00585,1.00585,1.00585,6000000.0
2008-02-07 00:55:00,1.00585,1.0059,1.0057,1.0059,22300000.0
2008-02-07 00:56:00,1.00585,1.0059,1.0058,1.0059,21600000.0
2008-02-07 00:57:00,1.0059,1.0059,1.0058,1.0059,26800000.0
2008-02-07 00:58:00,1.0059,1.006,1.0059,1.006,44600000.0
2008-02-07 00:59:00,1.006,1.0062,1.006,1.0062,56700000.0
2008-02-07 01:00:00,1.0062,1.0064,1.0062,1.0063,30400000.0
2008-02-07 01:01:00,1.0062,1.0062,1.0062,1.0062,43100000.0
2008-02-07 01:02:00,1.0061,1.0062,1.00605,1.0061,104500000.0
2008-02-07 01:03:00,1.0061,1.0061,1.0061,1.0061,82500000.0
2008-02-07 01:04:00,1.0061,1.0061,1.00595,1.00595,13600000.0
2008-02-07 01:05:00,1.00595,1.00595,1.0058,1.00585,50600000.0
2008-02-07 01:06:00,1.00585,1.006,1.00585,1.006,14100000.0
2008-02-07 01:07:00,1.006,1.006,1.0059,1.00595,62600000.0
2008-02-07 01:08:00,1.00595,1.00615,1.0059,1.00615,18900000.0
2008-02-07 01:09:00,1.0061,1.00645,1.00595,1.0061,106100000.0
2008-02-07 01:10:00,1.0061,1.0064,1.006,1.0061,25300000.0
2008-02-07 01:11:00,1.0061,1.00615,1.0059,1.0061,18400000.0
2008-02-07 01:12:00,1.0061,1.0061,1.0059,1.0059,59000000.0
2008-02-07 01:13:00,1.0059,1.0059,1.00565,1.00565,90600000.0
2008-02-07 01:14:00,1.0058,1.00585,1.0057,1.0057,16500000.0
2008-02-07 01:15:00,1.00565,1.00565,1.0056,1.0056,43400000.0
2008-02-07 01:16:00,1.0056,1.0056,1.0056,1.0056,38300000.0
2008-02-07 01:17:00,1.0057,1.00575,1.0057,1.0057,80000000.0
2008-02-07 01:18:00,1.0057,1.00575,1.00555,1.00575,26400000.0
2008-02-07 01:19:00,1.00575,1.00575,1.00565,1.0057,36600000.0
2008-02-07 01:20:00,1.0056,1.00565,1.0056,1.00565,23600000.0
2008-02-07 01:21:00,1.00565,1.0057,1.0056,1.0057,30000000.0
2008-02-07 01:22:00,1.0057,1.0058,1.0056,1.0058,118800000.0
2008-02-07 01:23:00,1.0058,1.0058,1.0058,1.0058,20000000.0
2008-02-07 01:24:00,1.0058,1.0059,1.0058,1.00585,138500000.0
2008-02-07 01:25:00,1.00585,1.00585,1.0058,1.0058,24800000.0
2008-02-07 01:26:00,1.00595,1.0061,1.00575,1.0058,121600000.0
2008-02-07 01:27:00,1.0058,1.00585,1.0056,1.0058,146200000.0
2008-02-07 01:28:00,1.0058,1.0058,1.0057,1.0058,196400000.0
2008-02-07 01:29:00,1.0058,1.00615,1.0057,1.00615,166700000.0
2008-02-07 01:30:00,1.00615,1.0063,1.00575,1.00595,492900000.0
2008-02-07 01:31:00,1.00605,1.00615,1.00605,1.0061,96300000.0
2008-02-07 01:32:00,1.0061,1.0062,1.0061,1.0062,32400000.0
2008-02-07 01:33:00,1.0062,1.0063,1.00605,1.0063,58500000.0
2008-02-07 01:34:00,1.0063,1.0063,1.00615,1.0062,41400000.0
2008-02-07 01:35:00,1.0062,1.00645,1.0062,1.00645,27500000.0
2008-02-07 01:36:00,1.00645,1.0065,1.0063,1.0065,29700000.0
2008-02-07 01:37:00,1.0065,1.007,1.00645,1.007,87900000.0
2008-02-07 01:38:00,1.007,1.0071,1.007,1.0071,14000000.0
2008-02-07 01:39:00,1.0071,1.0075,1.0071,1.0075,50000000.0
2008-02-07 01:40:00,1.00735,1.0075,1.0073,1.0074,54900000.0
2008-02-07 01:41:00,1.00725,1.00725,1.007,1.0072,98900000.0
2008-02-07 01:42:00,1.00705,1.0074,1.00705,1.0074,65300000.0
2008-02-07 01:43:00,1.0074,1.0074,1.0073,1.00735,31700000.0
2008-02-07 01:44:00,1.00715,1.00735,1.00715,1.00725,48800000.0
2008-02-07 01:45:00,1.00725,1.00725,1.0068,1.0068,83400000.0
2008-02-07 01:46:00,1.0068,1.00705,1.00595,1.00595,264800000.0
2008-02-07 01:47:00,1.00595,1.00655,1.00585,1.00645,343400000.0
2008-02-07 01:48:00,1.00645,1.0065,1.00645,1.00645,55000000.0
2008-02-07 01:49:00,1.00645,1.00645,1.00635,1.00635,20500000.0
2008-02-07 01:50:00,1.0065,1.0066,1.0065,1.0066,8400000.0
2008-02-07 01:51:00,1.0066,1.0071,1.0066,1.00695,85900000.0
2008-02-07 01:52:00,1.007,1.007,1.00695,1.00695,13600000.0
2008-02-07 01:53:00,1.00695,1.007,1.00695,1.00695,61600000.0
2008-02-07 01:54:00,1.00695,1.007,1.00695,1.007,20400000.0
2008-02-07 01:55:00,1.00695,1.00695,1.00695,1.00695,59200000.0
2008-02-07 01:56:00,1.00695,1.007,1.00695,1.00695,103400000.0
2008-02-07 01:57:00,1.00695,1.00695,1.00695,1.00695,52400000.0
2008-02-07 01:58:00,1.00695,1.00695,1.00695,1.00695,19300000.0
2008-02-07 01:59:00,1.00695,1.00695,1.00695,1.00695,52000000.0
2008-02-07 02:00:00,1.00695,1.00695,1.00695,1.00695,88900000.0
2008-02-07 02:01:00,1.00695,1.00695,1.00695,1.00695,17400000.0
2008-02-07 02:02:00,1.00695,1.00695,1.00695,1.00695,4000000.0
2008-02-07 02:03:00,1.00695,1.007,1.00695,1.007,57000000.0
2008-02-07 02:04:00,1.00695,1.00695,1.00695,1.00695,5100000.0
2008-02-07 02:05:00,1.00695,1.00695,1.00695,1.00695,23600000.0
2008-02-07 02:06:00,1.00695,1.00695,1.00695,1.00695,29200000.0
2008-02-07 02:07:00,1.00695,1.007,1.00695,1.007,32200000.0
2008-02-07 02:08:00,1.007,1.007,1.00695,1.00695,17300000.0
2008-02-07 02:09:00,1.00695,1.007,1.00695,1.007,269400000.0
2008-02-07 02:10:00,1.007,1.007,1.00695,1.00695,40300000.0
2008-02-07 02:11:00,1.007,1.007,1.007,1.007,333599995.0
2008-02-07 02:12:00,1.00695,1.007,1.00695,1.007,59600000.0
2008-02-07 02:13:00,1.007,1.007,1.00695,1.00695,25000000.0
2008-02-07 02:14:00,1.00695,1.00695,1.00695,1.00695,28000000.0
2008-02-07 02:15:00,1.00695,1.00695,1.00695,1.00695,16000000.0
2008-02-07 02:16:00,1.00695,1.00695,1.00695,1.00695,24000000.0
2008-02-07 02:17:00,1.00695,1.00695,1.00695,1.00695,20000000.0
2008-02-07 02:18:00,1.00695,1.00695,1.00695,1.00695,20000000.0
2008-02-07 02:19:00,1.00695,1.007,1.00695,1.007,106400000.0
2008-02-07 02:20:00,1.00695,1.00695,1.00695,1.00695,16000000.0
2008-02-07 02:21:00,1.00695,1.007,1.00695,1.00695,4300000.0
2008-02-07 02:22:00,1.00695,1.00695,1.00695,1.00695,21100000.0
2008-02-07 02:23:00,1.00695,1.00695,1.00695,1.00695,36600000.0
2008-02-07 02:24:00,1.00695,1.00695,1.00695,1.00695,28000000.0
2008-02-07 02:25:00,1.007,1.007,1.007,1.007,302300000.0
2008-02-07 02:26:00,1.00695,1.00695,1.00695,1.00695,32500000.0
2008-02-07 02:27:00,1.00695,1.00695,1.00695,1.00695,32400000.0
2008-02-07 02:28:00,1.00695,1.00695,1.00695,1.00695,8000000.0
2008-02-07 02:29:00,1.00695,1.007,1.00695,1.007,141100000.0
2008-02-07 02:30:00,1.007,1.007,1.007,1.007,66400000.0
2008-02-07 02:31:00,1.00695,1.00695,1.00695,1.00695,16000000.0
2008-02-07 02:32:00,1.00695,1.00695,1.00695,1.00695,24000000.0
2008-02-07 02:33:00,1.00695,1.00695,1.00695,1.00695,24000000.0
2008-02-07 02:34:00,1.00695,1.007,1.00695,1.007,33600000.0
2008-02-07 02:35:00,1.00695,1.007,1.00695,1.007,81600000.0
2008-02-07 02:36:00,1.007,1.007,1.007,1.007,135200000.0
2008-02-07 02:37:00,1.0069,1.00695,1.0069,1.00695,1200000.0
2008-02-07 02:38:00,1.0069,1.007,1.0069,1.007,54400000.0
2008-02-07 02:39:00,1.007,1.0072,1.007,1.0072,42900000.0
2008-02-07 02:40:00,1.0072,1.0072,1.007,1.00705,9600000.0
2008-02-07 02:41:00,1.0071,1.0073,1.007,1.007,140100000.0
2008-02-07 02:42:00,1.007,1.007,1.0044,1.005,713400000.0
2008-02-07 02:43:00,1.00505,1.006,1.00505,1.00595,499200000.0
2008-02-07 02:44:00,1.00595,1.00595,1.0057,1.0057,170700000.0
2008-02-07 02:45:00,1.0057,1.0059,1.0057,1.0059,23700000.0
2008-02-07 02:46:00,1.0059,1.00605,1.0057,1.0059,221300000.0
2008-02-07 02:47:00,1.0059,1.0059,1.0058,1.0059,56300000.0
2008-02-07 02:48:00,1.0059,1.0059,1.0053,1.00575,183800000.0
2008-02-07 02:49:00,1.00575,1.00575,1.0051,1.0051,190899999.0
2008-02-07 02:50:00,1.0051,1.00515,1.00495,1.0051,49800000.0
2008-02-07 02:51:00,1.0051,1.0054,1.0051,1.0053,293800000.0
2008-02-07 02:52:00,1.0053,1.0054,1.0051,1.0054,277500000.0
2008-02-07 02:53:00,1.0054,1.0054,1.0051,1.0051,211900000.0
2008-02-07 02:54:00,1.0051,1.0053,1.005,1.0052,190800000.0
2008-02-07 02:55:00,1.0052,1.0053,1.0051,1.0051,485300000.0
2008-02-07 02:56:00,1.0051,1.0051,1.0051,1.0051,73800000.0
2008-02-07 02:57:00,1.0051,1.0052,1.0051,1.0052,153500000.0
2008-02-07 02:58:00,1.00525,1.00525,1.00515,1.00515,13200000.0
2008-02-07 02:59:00,1.0051,1.0052,1.0051,1.0052,40800000.0
2008-02-07 03:00:00,1.0052,1.0052,1.0051,1.0051,139000000.0
2008-02-07 03:01:00,1.00515,1.0052,1.0051,1.0051,188500000.0
2008-02-07 03:02:00,1.0051,1.0051,1.0051,1.0051,66800000.0
2008-02-07 03:03:00,1.0051,1.0052,1.0051,1.0051,214500000.0
2008-02-07 03:04:00,1.0051,1.0051,1.0051,1.0051,75200000.0
2008-02-07 03:05:00,1.005,1.0051,1.005,1.005,77200000.0
2008-02-07 03:06:00,1.0051,1.0051,1.005,1.005,28000000.0
2008-02-07 03:07:00,1.005,1.0051,1.00495,1.005,33600000.0
2008-02-07 03:08:00,1.0048,1.005,1.0048,1.0048,74000000.0
2008-02-07 03:09:00,1.0049,1.005,1.00475,1.00485,252500000.0
2008-02-07 03:10:00,1.00485,1.0051,1.00485,1.005,120900000.0
2008-02-07 03:11:00,1.005,1.005,1.0049,1.0049,26900000.0
2008-02-07 03:12:00,1.0049,1.005,1.0049,1.005,63000000.0
2008-02-07 03:13:00,1.005,1.005,1.0049,1.0049,22400000.0
2008-02-07 03:14:00,1.0049,1.0055,1.0049,1.0053,141000000.0
2008-02-07 03:15:00,1.0053,1.0054,1.0053,1.0053,59800000.0
2008-02-07 03:16:00,1.0053,1.0058,1.0053,1.0056,350100000.0
2008-02-07 03:17:00,1.0056,1.0058,1.0056,1.0058,19200000.0
2008-02-07 03:18:00,1.0055,1.0055,1.0054,1.00545,25600000.0
2008-02-07 03:19:00,1.00545,1.0058,1.0054,1.0054,118300000.0
2008-02-07 03:20:00,1.0054,1.0059,1.0054,1.0059,268000000.0
2008-02-07 03:21:00,1.0059,1.0059,1.0055,1.0055,50400000.0
2008-02-07 03:22:00,1.0055,1.0057,1.0055,1.0057,114700000.0
2008-02-07 03:23:00,1.0057,1.0057,1.0056,1.0057,108300000.0
2008-02-07 03:24:00,1.0057,1.0057,1.0056,1.0056,53100000.0
2008-02-07 03:25:00,1.0056,1.0056,1.0056,1.0056,67200000.0
2008-02-07 03:26:00,1.0056,1.0061,1.0056,1.0057,182000000.0
2008-02-07 03:27:00,1.0057,1.0057,1.0057,1.0057,75000000.0
2008-02-07 03:28:00,1.0056,1.0056,1.0055,1.0056,5400000.0
2008-02-07 03:29:00,1.00565,1.0057,1.0056,1.0057,95600000.0
2008-02-07 03:30:00,1.0057,1.0057,1.0057,1.0057,34700000.0
2008-02-07 03:31:00,1.0057,1.0057,1.0056,1.0057,62400000.0
2008-02-07 03:32:00,1.0057,1.0057,1.0056,1.0056,46700000.0
2008-02-07 03:33:00,1.0056,1.0059,1.0056,1.0059,281600000.0
2008-02-07 03:34:00,1.0059,1.0059,1.0059,1.0059,617800000.0
2008-02-07 03:35:00,1.0059,1.0061,1.0058,1.0061,326500000.0
2008-02-07 03:36:00,1.00605,1.0061,1.00605,1.00605,153400000.0
2008-02-07 03:37:00,1.006,1.0062,1.006,1.00605,6200000.0
2008-02-07 03:38:00,1.006,1.0064,1.006,1.0063,155300000.0
2008-02-07 03:39:00,1.0063,1.0063,1.0062,1.0062,106200000.0
2008-02-07 03:40:00,1.00635,1.0066,1.00635,1.0064,660900000.0
2008-02-07 03:41:00,1.0064,1.0066,1.0064,1.0066,134000000.0
2008-02-07 03:42:00,1.0066,1.0066,1.0065,1.0065,38600000.0
2008-02-07 03:43:00,1.0064,1.0064,1.0063,1.0063,55900000.0
2008-02-07 03:44:00,1.0064,1.0064,1.0064,1.0064,108500000.0
2008-02-07 03:45:00,1.0064,1.0064,1.0064,1.0064,86600000.0
2008-02-07 03:46:00,1.0063,1.0065,1.0063,1.0065,80300000.0
2008-02-07 03:47:00,1.0065,1.0065,1.0065,1.0065,115000000.0
2008-02-07 03:48:00,1.0065,1.0065,1.0065,1.0065,88900000.0
2008-02-07 03:49:00,1.0065,1.0065,1.0064,1.0065,143500000.0
2008-02-07 03:50:00,1.0063,1.0064,1.0063,1.0064,9900000.0
2008-02-07 03:51:00,1.0064,1.0064,1.0063,1.0063,72400000.0
2008-02-07 03:52:00,1.0063,1.0063,1.00625,1.0063,17700000.0
2008-02-07 03:53:00,1.0064,1.00655,1.0064,1.00655,147900000.0
2008-02-07 03:54:00,1.0065,1.0065,1.0065,1.0065,17100000.0
2008-02-07 03:55:00,1.0064,1.0066,1.0064,1.0065,133900002.0
2008-02-07 03:56:00,1.0065,1.0066,1.0065,1.0065,182700000.0
2008-02-07 03:57:00,1.0065,1.0065,1.0064,1.0064,76100000.0
2008-02-07 03:58:00,1.0064,1.0066,1.0064,1.0065,256700000.0
2008-02-07 03:59:00,1.0064,1.0064,1.0064,1.0064,32000000.0
2008-02-07 04:00:00,1.0064,1.0065,1.0064,1.0065,32800000.0
2008-02-07 04:01:00,1.0065,1.0065,1.0065,1.0065,87900000.0
2008-02-07 04:02:00,1.0064,1.0064,1.0064,1.0064,24000000.0
2008-02-07 04:03:00,1.0064,1.0064,1.0064,1.0064,16500000.0
2008-02-07 04:04:00,1.0064,1.0064,1.0064,1.0064,15100000.0
2008-02-07 04:05:00,1.0064,1.0064,1.0064,1.0064,25800000.0
2008-02-07 04:06:00,1.0064,1.0065,1.0064,1.0065,7500000.0
2008-02-07 04:07:00,1.0064,1.0065,1.0064,1.0065,28000000.0
2008-02-07 04:08:00,1.0065,1.0065,1.0065,1.0065,46000000.0
2008-02-07 04:09:00,1.0064,1.0064,1.0064,1.0064,18800000.0
2008-02-07 04:10:00,1.0064,1.0065,1.0064,1.0065,71000000.0
2008-02-07 04:11:00,1.0065,1.0066,1.0064,1.0066,336400000.0
2008-02-07 04:12:00,1.0066,1.0066,1.0066,1.0066,126800000.0
2008-02-07 04:13:00,1.0066,1.0071,1.0066,1.0068,71900000.0
2008-02-07 04:14:00,1.0068,1.007,1.0068,1.007,184300000.0
2008-02-07 04:15:00,1.007,1.0071,1.007,1.007,333500000.0
2008-02-07 04:16:00,1.007,1.0071,1.00695,1.0071,73400000.0
2008-02-07 04:17:00,1.0071,1.0071,1.00695,1.0071,149300000.0
2008-02-07 04:18:00,1.0071,1.0072,1.00675,1.0071,105800000.0
2008-02-07 04:19:00,1.0072,1.0072,1.0071,1.0071,6200000.0
2008-02-07 04:20:00,1.0069,1.0072,1.0069,1.0069,13400000.0
2008-02-07 04:21:00,1.0069,1.0072,1.0069,1.0072,6000000.0
2008-02-07 04:22:00,1.0072,1.0072,1.0069,1.0072,10000000.0
2008-02-07 04:23:00,1.0068,1.0072,1.0068,1.0069,9900000.0
2008-02-07 04:24:00,1.0069,1.0072,1.0069,1.0069,14000000.0
2008-02-07 04:25:00,1.0072,1.0072,1.0072,1.0072,4200000.0
2008-02-07 04:26:00,1.00685,1.0072,1.00685,1.00695,7100000.0
2008-02-07 04:27:00,1.0069,1.0072,1.0069,1.0069,37000000.0
2008-02-07 04:28:00,1.0069,1.007,1.0069,1.007,42500000.0
2008-02-07 04:29:00,1.007,1.007,1.0068,1.0069,47300000.0
2008-02-07 04:30:00,1.00675,1.007,1.00675,1.007,48400000.0
2008-02-07 04:31:00,1.0068,1.00685,1.0068,1.00685,4800000.0
2008-02-07 04:32:00,1.00685,1.007,1.0068,1.007,64400000.0
2008-02-07 04:33:00,1.007,1.007,1.00685,1.00685,45500000.0
2008-02-07 04:34:00,1.00685,1.007,1.00685,1.00685,71800000.0
2008-02-07 04:35:00,1.00695,1.00695,1.00685,1.00685,13000000.0
2008-02-07 04:36:00,1.00685,1.00685,1.0067,1.00685,25000000.0
2008-02-07 04:37:00,1.00685,1.007,1.00685,1.007,73000000.0
2008-02-07 04:38:00,1.007,1.007,1.0069,1.0069,30500000.0
2008-02-07 04:39:00,1.0068,1.007,1.0068,1.0069,112800000.0
2008-02-07 04:40:00,1.0069,1.0069,1.0069,1.0069,35200000.0
2008-02-07 04:41:00,1.00675,1.0069,1.00675,1.0069,37800000.0
2008-02-07 04:42:00,1.0069,1.0069,1.0067,1.00675,54300000.0
2008-02-07 04:43:00,1.00675,1.0069,1.00675,1.0069,129700000.0
2008-02-07 04:44:00,1.0069,1.0069,1.00655,1.00655,78800000.0
2008-02-07 04:45:00,1.0067,1.0067,1.00655,1.00655,19800000.0
2008-02-07 04:46:00,1.00655,1.00655,1.00655,1.00655,36000000.0
2008-02-07 04:47:00,1.0066,1.0068,1.0066,1.0067,103900000.0
2008-02-07 04:48:00,1.0067,1.0067,1.0067,1.0067,8400000.0
2008-02-07 04:49:00,1.0065,1.0067,1.0063,1.0063,247300001.0
2008-02-07 04:50:00,1.0063,1.0063,1.00615,1.00615,64300000.0
2008-02-07 04:51:00,1.006,1.0063,1.006,1.0062,100000000.0
2008-02-07 04:52:00,1.0062,1.0065,1.0061,1.0065,64200000.0
2008-02-07 04:53:00,1.0065,1.0065,1.00625,1.00625,19200000.0
2008-02-07 04:54:00,1.00625,1.0065,1.00625,1.0065,15400000.0
2008-02-07 04:55:00,1.00625,1.0065,1.00625,1.0065,27200000.0
2008-02-07 04:56:00,1.00625,1.0065,1.00625,1.0065,16800000.0
2008-02-07 04:57:00,1.00625,1.0065,1.0061,1.0062,92100000.0
2008-02-07 04:58:00,1.0062,1.0062,1.0062,1.0062,39100000.0
2008-02-07 04:59:00,1.0061,1.0061,1.0061,1.0061,16100000.0
2008-02-07 05:00:00,1.0061,1.0062,1.0061,1.0062,18400000.0
2008-02-07 05:01:00,1.0062,1.0062,1.0062,1.0062,53100000.0
2008-02-07 05:02:00,1.0062,1.0062,1.0061,1.0061,22100000.0
2008-02-07 05:03:00,1.0061,1.0061,1.0061,1.0061,13900000.0
2008-02-07 05:04:00,1.006,1.0061,1.006,1.006,14000000.0
2008-02-07 05:05:00,1.0061,1.0062,1.0061,1.0062,18400000.0
2008-02-07 05:06:00,1.0062,1.0062,1.0061,1.0061,24000000.0
2008-02-07 05:07:00,1.0061,1.0061,1.0061,1.0061,32000000.0
2008-02-07 05:08:00,1.0063,1.0067,1.0062,1.0065,179500000.0
2008-02-07 05:09:00,1.0064,1.0065,1.0064,1.0065,13200000.0
2008-02-07 05:10:00,1.0063,1.0064,1.0063,1.0064,17000000.0
2008-02-07 05:11:00,1.0064,1.0068,1.0064,1.0068,23500000.0
2008-02-07 05:12:00,1.0065,1.0067,1.0065,1.0067,4200000.0
2008-02-07 05:13:00,1.0067,1.0067,1.0067,1.0067,4000000.0
2008-02-07 05:14:00,1.0067,1.0068,1.0067,1.0068,23100000.0
2008-02-07 05:15:00,1.0065,1.0067,1.0065,1.0067,4200000.0
2008-02-07 05:16:00,1.00675,1.00675,1.0066,1.0067,12800000.0
2008-02-07 05:17:00,1.0067,1.0067,1.0067,1.0067,5600000.0
2008-02-07 05:18:00,1.0065,1.0067,1.0065,1.0067,4200000.0
2008-02-07 05:19:00,1.0065,1.0067,1.0065,1.0067,2900000.0
2008-02-07 05:20:00,1.0067,1.0067,1.0067,1.0067,7200000.0
2008-02-07 05:21:00,1.0065,1.0067,1.0065,1.0067,3400000.0
2008-02-07 05:22:00,1.0067,1.0067,1.0067,1.0067,3200000.0
2008-02-07 05:23:00,1.0067,1.007,1.0067,1.0069,252600000.0
2008-02-07 05:24:00,1.0068,1.00685,1.0068,1.00685,24500000.0
2008-02-07 05:25:00,1.00685,1.00705,1.00685,1.007,166200000.0
2008-02-07 05:26:00,1.00695,1.0071,1.00695,1.00705,75300000.0
2008-02-07 05:27:00,1.00705,1.00705,1.0069,1.00695,11300000.0
2008-02-07 05:28:00,1.00685,1.0069,1.00685,1.0069,11200000.0
2008-02-07 05:29:00,1.00685,1.00685,1.00685,1.00685,44000000.0
2008-02-07 05:30:00,1.00685,1.00695,1.00685,1.00695,20600000.0
2008-02-07 05:31:00,1.00695,1.0071,1.00685,1.0071,128700000.0
2008-02-07 05:32:00,1.0071,1.0071,1.0071,1.0071,50200000.0
2008-02-07 05:33:00,1.0071,1.0071,1.007,1.007,7100000.0
2008-02-07 05:34:00,1.007,1.007,1.007,1.007,8000000.0
2008-02-07 05:35:00,1.007,1.007,1.007,1.007,6700000.0
2008-02-07 05:36:00,1.007,1.0071,1.007,1.0071,47100000.0
2008-02-07 05:37:00,1.0071,1.0071,1.007,1.0071,10000000.0
2008-02-07 05:38:00,1.0071,1.0071,1.007,1.007,6300000.0
2008-02-07 05:39:00,1.007,1.007,1.007,1.007,10500000.0
2008-02-07 05:40:00,1.007,1.007,1.007,1.007,5600000.0
2008-02-07 05:41:00,1.007,1.0071,1.0068,1.0068,126600000.0
2008-02-07 05:42:00,1.00675,1.0069,1.00675,1.0069,31400000.0
2008-02-07 05:43:00,1.00675,1.00675,1.00675,1.00675,44000000.0
2008-02-07 05:44:00,1.00675,1.00675,1.00675,1.00675,24000000.0
2008-02-07 05:45:00,1.00675,1.00675,1.00675,1.00675,28000000.0
2008-02-07 05:46:00,1.00675,1.00685,1.00675,1.00685,5600000.0
2008-02-07 05:47:00,1.00685,1.0069,1.00685,1.0069,58200000.0
2008-02-07 05:48:00,1.0069,1.0069,1.00675,1.00675,7000000.0
2008-02-07 05:49:00,1.00675,1.0071,1.00675,1.0071,56400000.0
2008-02-07 05:50:00,1.0071,1.0071,1.007,1.0071,23500000.0
2008-02-07 05:51:00,1.0071,1.0071,1.00695,1.0071,19700000.0
2008-02-07 05:52:00,1.0071,1.0071,1.007,1.0071,29300000.0
2008-02-07 05:53:00,1.0071,1.0071,1.007,1.0071,15300000.0
2008-02-07 05:54:00,1.00695,1.0071,1.00695,1.0071,17200000.0
2008-02-07 05:55:00,1.00695,1.0071,1.00695,1.0071,25400000.0
2008-02-07 05:56:00,1.0071,1.0071,1.007,1.007,46700000.0
2008-02-07 05:57:00,1.007,1.0072,1.007,1.0071,47100000.0
2008-02-07 05:58:00,1.00695,1.0071,1.0068,1.0068,77700000.0
2008-02-07 05:59:00,1.0068,1.0068,1.0067,1.0067,10200000.0
2008-02-07 06:00:00,1.0067,1.0067,1.0067,1.0067,28000000.0
2008-02-07 06:01:00,1.0067,1.0067,1.0067,1.0067,15600000.0
2008-02-07 06:02:00,1.0067,1.0068,1.0067,1.0068,32300000.0
2008-02-07 06:03:00,1.0067,1.0067,1.0067,1.0067,18900000.0
2008-02-07 06:04:00,1.00665,1.0068,1.0066,1.0066,71600000.0
2008-02-07 06:05:00,1.0066,1.0066,1.0066,1.0066,33600000.0
2008-02-07 06:06:00,1.0066,1.00695,1.0066,1.00695,63400000.0
2008-02-07 06:07:00,1.00695,1.00695,1.0067,1.0068,183900000.0
2008-02-07 06:08:00,1.0068,1.0068,1.006,1.0064,408999997.0
2008-02-07 06:09:00,1.0064,1.0065,1.00625,1.0065,52000000.0
2008-02-07 06:10:00,1.0065,1.0065,1.0059,1.00605,50800000.0
2008-02-07 06:11:00,1.00605,1.00605,1.006,1.00605,28200000.0
2008-02-07 06:12:00,1.00605,1.00605,1.00605,1.00605,22100000.0
2008-02-07 06:13:00,1.00605,1.0062,1.00605,1.00605,53600000.0
2008-02-07 06:14:00,1.00605,1.00605,1.0058,1.00605,26700000.0
2008-02-07 06:15:00,1.00605,1.00605,1.00605,1.00605,28000000.0
2008-02-07 06:16:00,1.00605,1.00605,1.00605,1.00605,16000000.0
2008-02-07 06:17:00,1.0062,1.0062,1.00605,1.00605,24500000.0
2008-02-07 06:18:00,1.00605,1.00605,1.00605,1.00605,25700000.0
2008-02-07 06:19:00,1.00605,1.0064,1.00605,1.00605,19100000.0
2008-02-07 06:20:00,1.00605,1.00605,1.00605,1.00605,13000000.0
2008-02-07 06:21:00,1.00605,1.0062,1.00605,1.0062,48200000.0
2008-02-07 06:22:00,1.00615,1.0062,1.00615,1.0062,20700000.0
2008-02-07 06:23:00,1.0062,1.0062,1.00615,1.00615,17200000.0
2008-02-07 06:24:00,1.00615,1.00615,1.00615,1.00615,39000000.0
2008-02-07 06:25:00,1.00615,1.0063,1.00615,1.0063,57000000.0
2008-02-07 06:26:00,1.006,1.00645,1.006,1.00645,99500000.0
2008-02-07 06:27:00,1.00645,1.0066,1.00645,1.00655,135600000.0
2008-02-07 06:28:00,1.00655,1.0069,1.00645,1.0069,138300000.0
2008-02-07 06:29:00,1.0069,1.007,1.0069,1.007,151100000.0
2008-02-07 06:30:00,1.0068,1.007,1.00655,1.007,103900000.0
2008-02-07 06:31:00,1.007,1.007,1.0066,1.0066,192100000.0
2008-02-07 06:32:00,1.0066,1.0066,1.00655,1.0066,24900000.0
2008-02-07 06:33:00,1.0066,1.0067,1.0065,1.0066,207800000.0
2008-02-07 06:34:00,1.0066,1.0066,1.0065,1.0065,54700000.0
2008-02-07 06:35:00,1.0065,1.0065,1.0065,1.0065,14400000.0
2008-02-07 06:36:00,1.0064,1.0064,1.0064,1.0064,28000000.0
2008-02-07 06:37:00,1.0064,1.0065,1.0064,1.0064,29400000.0
2008-02-07 06:38:00,1.0064,1.0065,1.0064,1.0064,30400000.0
2008-02-07 06:39:00,1.0064,1.0065,1.0064,1.0065,21700000.0
2008-02-07 06:40:00,1.0065,1.0065,1.006,1.0065,5300000.0
2008-02-07 06:41:00,1.0065,1.0065,1.0065,1.0065,35000000.0
2008-02-07 06:42:00,1.00635,1.00635,1.0061,1.0061,3700000.0
2008-02-07 06:43:00,1.00635,1.00635,1.00635,1.00635,6400000.0
2008-02-07 06:44:00,1.00635,1.00635,1.00635,1.00635,4800000.0
2008-02-07 06:45:00,1.0061,1.00635,1.0061,1.00635,4500000.0
2008-02-07 06:46:00,1.0065,1.0065,1.00635,1.0064,158700000.0
2008-02-07 06:47:00,1.0061,1.0064,1.0061,1.0064,15500000.0
2008-02-07 06:48:00,1.0064,1.0064,1.00635,1.0064,26900000.0
2008-02-07 06:49:00,1.0064,1.0064,1.0063,1.0064,18000000.0
2008-02-07 06:50:00,1.0064,1.0064,1.00635,1.0064,31500000.0
2008-02-07 06:51:00,1.0064,1.0064,1.00635,1.0064,28500000.0
2008-02-07 06:52:00,1.0064,1.0064,1.0061,1.0064,48000000.0
2008-02-07 06:53:00,1.0064,1.0064,1.00635,1.0064,56000000.0
2008-02-07 06:54:00,1.0064,1.0064,1.00635,1.0064,41200000.0
2008-02-07 06:55:00,1.0064,1.0064,1.0061,1.0064,48800000.0
2008-02-07 06:56:00,1.0064,1.0064,1.00635,1.0064,43600000.0
2008-02-07 06:57:00,1.0064,1.0064,1.00635,1.0064,21800000.0
2008-02-07 06:58:00,1.0064,1.0064,1.00635,1.0064,25200000.0
2008-02-07 06:59:00,1.0064,1.0064,1.00635,1.0064,28800000.0
2008-02-07 07:00:00,1.0064,1.0064,1.00635,1.0064,29000000.0
2008-02-07 07:01:00,1.0064,1.0064,1.00635,1.0064,12000000.0
2008-02-07 07:02:00,1.0064,1.0064,1.00635,1.0064,23200000.0
2008-02-07 07:03:00,1.0064,1.0064,1.00635,1.0064,12300000.0
2008-02-07 07:04:00,1.0064,1.0064,1.0063,1.0064,9900000.0
2008-02-07 07:05:00,1.0064,1.0065,1.0064,1.0064,313600000.0
2008-02-07 07:06:00,1.0064,1.0064,1.0054,1.0057,379100000.0
2008-02-07 07:07:00,1.00565,1.0062,1.00565,1.0059,208000000.0
2008-02-07 07:08:00,1.0059,1.0059,1.0059,1.0059,84500000.0
2008-02-07 07:09:00,1.006,1.0062,1.0059,1.0059,505900000.0
2008-02-07 07:10:00,1.0059,1.0059,1.0054,1.0058,273200000.0
2008-02-07 07:11:00,1.0058,1.0059,1.0056,1.0057,21100000.0
2008-02-07 07:12:00,1.0057,1.0057,1.0055,1.0057,59900000.0
2008-02-07 07:13:00,1.0057,1.0059,1.0055,1.0059,83300000.0
2008-02-07 07:14:00,1.0059,1.0059,1.00565,1.0058,15200000.0
2008-02-07 07:15:00,1.00585,1.0059,1.00585,1.0059,35400000.0
2008-02-07 07:16:00,1.0058,1.0059,1.0056,1.0056,22600000.0
2008-02-07 07:17:00,1.00565,1.0058,1.00565,1.0058,7200000.0
2008-02-07 07:18:00,1.00565,1.0059,1.00565,1.0059,27500000.0
2008-02-07 07:19:00,1.0059,1.0059,1.0056,1.0056,8800000.0
2008-02-07 07:20:00,1.0058,1.0058,1.0058,1.0058,8000000.0
2008-02-07 07:21:00,1.0058,1.0058,1.0057,1.0058,8600000.0
2008-02-07 07:22:00,1.0058,1.0058,1.0058,1.0058,8000000.0
2008-02-07 07:23:00,1.0058,1.006,1.0057,1.0059,32700000.0
2008-02-07 07:24:00,1.0059,1.0059,1.0059,1.0059,9600000.0
2008-02-07 07:25:00,1.0059,1.0059,1.00585,1.0059,8800000.0
2008-02-07 07:26:00,1.0059,1.0059,1.00575,1.00575,6300000.0
2008-02-07 07:27:00,1.0058,1.0058,1.0057,1.0057,37900000.0
2008-02-07 07:28:00,1.0056,1.0056,1.0056,1.0056,48400000.0
2008-02-07 07:29:00,1.0056,1.0056,1.0056,1.0056,57300000.0
2008-02-07 07:30:00,1.0056,1.0058,1.0056,1.0058,35400000.0
2008-02-07 07:31:00,1.0055,1.00575,1.0055,1.00575,3900000.0
2008-02-07 07:32:00,1.00565,1.0057,1.00565,1.0057,11800000.0
2008-02-07 07:33:00,1.0057,1.0057,1.00565,1.0057,14400000.0
2008-02-07 07:34:00,1.0055,1.0057,1.0055,1.0057,14600000.0
2008-02-07 07:35:00,1.0057,1.0057,1.00565,1.0057,12000000.0
2008-02-07 07:36:00,1.0057,1.0057,1.00565,1.0057,9600000.0
2008-02-07 07:37:00,1.0057,1.0057,1.0057,1.0057,8800000.0
2008-02-07 07:38:00,1.00565,1.0057,1.00565,1.0057,9900000.0
2008-02-07 07:39:00,1.0057,1.0057,1.0057,1.0057,5100000.0
2008-02-07 07:40:00,1.00565,1.0057,1.00565,1.0057,12000000.0
2008-02-07 07:41:00,1.0057,1.0057,1.00565,1.0057,9600000.0
2008-02-07 07:42:00,1.0056,1.0058,1.00555,1.0057,91500000.0
2008-02-07 07:43:00,1.0056,1.0057,1.0053,1.0057,48100000.0
2008-02-07 07:44:00,1.0057,1.00595,1.0055,1.0055,76300000.0
2008-02-07 07:45:00,1.00595,1.00595,1.00595,1.00595,27200000.0
2008-02-07 07:46:00,1.0057,1.00595,1.0057,1.0059,46600000.0
2008-02-07 07:47:00,1.0058,1.0059,1.0058,1.0059,37000000.0
2008-02-07 07:48:00,1.0058,1.006,1.00575,1.006,48700000.0
2008-02-07 07:49:00,1.0058,1.00605,1.0058,1.00605,34900000.0
2008-02-07 07:50:00,1.0059,1.0061,1.00585,1.0061,29800000.0
2008-02-07 07:51:00,1.0061,1.0061,1.0059,1.0059,15900000.0
2008-02-07 07:52:00,1.0059,1.0061,1.0059,1.0061,3500000.0
2008-02-07 07:53:00,1.0059,1.00615,1.0059,1.0061,52900000.0
2008-02-07 07:54:00,1.0061,1.00645,1.00605,1.00605,126600000.0
2008-02-07 07:55:00,1.0061,1.0062,1.0061,1.0062,35300000.0
2008-02-07 07:56:00,1.0062,1.0062,1.006,1.006,14400000.0
2008-02-07 07:57:00,1.00595,1.00615,1.00595,1.00615,13600000.0
2008-02-07 07:58:00,1.00615,1.00625,1.006,1.00625,104300000.0
2008-02-07 07:59:00,1.0062,1.0067,1.00605,1.00605,90400000.0
2008-02-07 08:00:00,1.00605,1.0063,1.006,1.0063,25200000.0
2008-02-07 08:01:00,1.006,1.00635,1.006,1.00635,25600000.0
2008-02-07 08:02:00,1.0063,1.00635,1.00615,1.0062,39700000.0
2008-02-07 08:03:00,1.0062,1.00635,1.0062,1.0062,39600000.0
2008-02-07 08:04:00,1.0061,1.0061,1.006,1.006,25400000.0
2008-02-07 08:05:00,1.0059,1.00605,1.0059,1.00605,7500000.0
2008-02-07 08:06:00,1.00585,1.0061,1.0058,1.0061,28800000.0
2008-02-07 08:07:00,1.00615,1.0062,1.00605,1.0061,26800000.0
2008-02-07 08:08:00,1.0059,1.00615,1.0059,1.00615,34300000.0
2008-02-07 08:09:00,1.00615,1.00615,1.0061,1.00615,3800000.0
2008-02-07 08:10:00,1.0061,1.0061,1.0061,1.0061,13800000.0
2008-02-07 08:11:00,1.0059,1.0061,1.0059,1.0061,97000000.0
2008-02-07 08:12:00,1.0061,1.0061,1.00585,1.00585,32600000.0
2008-02-07 08:13:00,1.00585,1.00585,1.00585,1.00585,48000000.0
2008-02-07 08:14:00,1.00585,1.00625,1.00585,1.00625,41100000.0
2008-02-07 08:15:00,1.0061,1.0061,1.00585,1.00585,41800000.0
2008-02-07 08:16:00,1.00585,1.00585,1.0057,1.00585,29800000.0
2008-02-07 08:17:00,1.00585,1.00585,1.00585,1.00585,38400000.0
2008-02-07 08:18:00,1.00585,1.00605,1.00585,1.00585,72100000.0
2008-02-07 08:19:00,1.00585,1.00595,1.0058,1.00585,42100000.0
2008-02-07 08:20:00,1.00585,1.00585,1.0058,1.0058,15700000.0
2008-02-07 08:21:00,1.0058,1.00585,1.00575,1.0058,46400000.0
2008-02-07 08:22:00,1.0058,1.0058,1.0054,1.0054,18400000.0
2008-02-07 08:23:00,1.0054,1.0054,1.0054,1.0054,4800000.0
2008-02-07 08:24:00,1.00535,1.0054,1.00525,1.00535,78200000.0
2008-02-07 08:25:00,1.00535,1.0057,1.00535,1.0054,46300000.0
2008-02-07 08:26:00,1.0054,1.0054,1.00535,1.00535,78200000.0
2008-02-07 08:27:00,1.00535,1.00535,1.0053,1.00535,41000000.0
2008-02-07 08:28:00,1.00535,1.00535,1.00535,1.00535,25000000.0
2008-02-07 08:29:00,1.00535,1.00535,1.00535,1.00535,66700000.0
2008-02-07 08:30:00,1.00535,1.0057,1.00535,1.00535,257400000.0
2008-02-07 08:31:00,1.00535,1.0054,1.00525,1.0054,59800000.0
2008-02-07 08:32:00,1.0054,1.0054,1.00525,1.00525,18400000.0
2008-02-07 08:33:00,1.00525,1.00535,1.00525,1.00525,12000000.0
2008-02-07 08:34:00,1.00525,1.00535,1.00525,1.00535,11200000.0
2008-02-07 08:35:00,1.00535,1.00535,1.00525,1.00525,8800000.0
2008-02-07 08:36:00,1.00505,1.00525,1.00505,1.00525,7600000.0
2008-02-07 08:37:00,1.00525,1.00525,1.0051,1.00515,52100000.0
2008-02-07 08:38:00,1.00515,1.0055,1.00515,1.00545,63000000.0
2008-02-07 08:39:00,1.00545,1.00545,1.0051,1.00545,13200000.0
2008-02-07 08:40:00,1.00545,1.00545,1.00505,1.00505,45600000.0
2008-02-07 08:41:00,1.00505,1.00515,1.00505,1.00515,46800000.0
2008-02-07 08:42:00,1.00515,1.0055,1.00505,1.00515,150900000.0
2008-02-07 08:43:00,1.00515,1.0052,1.00505,1.0052,63100000.0
2008-02-07 08:44:00,1.0052,1.0052,1.0049,1.0052,63600000.0
2008-02-07 08:45:00,1.0052,1.0057,1.0051,1.0051,38600000.0
2008-02-07 08:46:00,1.0051,1.0052,1.00505,1.00505,49900000.0
2008-02-07 08:47:00,1.00535,1.0056,1.00505,1.0053,186300000.0
2008-02-07 08:48:00,1.0053,1.0053,1.00495,1.00495,6100000.0
2008-02-07 08:49:00,1.00505,1.0056,1.00505,1.0053,60900000.0
2008-02-07 08:50:00,1.0055,1.0055,1.0055,1.0055,62100000.0
2008-02-07 08:51:00,1.0055,1.0055,1.0055,1.0055,495400000.0
2008-02-07 08:52:00,1.0055,1.0056,1.0055,1.0056,69000000.0
2008-02-07 08:53:00,1.0056,1.0056,1.0056,1.0056,28400000.0
2008-02-07 08:54:00,1.0056,1.0056,1.0056,1.0056,39100000.0
2008-02-07 08:55:00,1.0056,1.0056,1.0056,1.0056,17600000.0
2008-02-07 08:56:00,1.0056,1.0056,1.0056,1.0056,16000000.0
2008-02-07 08:57:00,1.0056,1.0056,1.0056,1.0056,10500000.0
2008-02-07 08:58:00,1.0056,1.0057,1.0056,1.0057,90900000.0
2008-02-07 08:59:00,1.0058,1.0063,1.0057,1.0059,151800000.0
2008-02-07 09:00:00,1.0059,1.0071,1.0059,1.0071,409199998.0
2008-02-07 09:01:00,1.0071,1.0075,1.007,1.007,410599998.0
2008-02-07 09:02:00,1.0071,1.0072,1.007,1.0071,236300001.0
2008-02-07 09:03:00,1.007,1.0072,1.007,1.0072,98400000.0
2008-02-07 09:04:00,1.0072,1.0073,1.0071,1.0072,190100000.0
2008-02-07 09:05:00,1.0072,1.0072,1.0072,1.0072,292900000.0
2008-02-07 09:06:00,1.0072,1.0075,1.0072,1.0074,179400000.0
2008-02-07 09:07:00,1.0074,1.0075,1.0073,1.0075,115500000.0
2008-02-07 09:08:00,1.0075,1.0075,1.0074,1.0074,42000000.0
2008-02-07 09:09:00,1.0074,1.0074,1.0073,1.0074,58600000.0
2008-02-07 09:10:00,1.0074,1.0074,1.0072,1.0073,144800000.0
2008-02-07 09:11:00,1.0073,1.0073,1.0071,1.0072,174400000.0
2008-02-07 09:12:00,1.0072,1.0072,1.007,1.0071,200500000.0
2008-02-07 09:13:00,1.0071,1.0071,1.00685,1.007,74100000.0
2008-02-07 09:14:00,1.007,1.0071,1.007,1.0071,70800000.0
2008-02-07 09:15:00,1.0071,1.0071,1.007,1.0071,57700000.0
2008-02-07 09:16:00,1.0071,1.0071,1.0067,1.0067,222800000.0
2008-02-07 09:17:00,1.0068,1.0068,1.0065,1.0065,48900000.0
2008-02-07 09:18:00,1.0065,1.0068,1.0058,1.006,334300002.0
2008-02-07 09:19:00,1.006,1.0067,1.006,1.006,291200000.0
2008-02-07 09:20:00,1.006,1.0062,1.0058,1.0059,147800000.0
2008-02-07 09:21:00,1.006,1.0061,1.0057,1.00575,283500000.0
2008-02-07 09:22:00,1.00575,1.00575,1.00565,1.0057,11000000.0
2008-02-07 09:23:00,1.0057,1.00575,1.0057,1.00575,4600000.0
2008-02-07 09:24:00,1.00575,1.00575,1.0056,1.0056,14500000.0
2008-02-07 09:25:00,1.0056,1.00575,1.00555,1.00565,28000000.0
2008-02-07 09:26:00,1.00565,1.0057,1.0055,1.0057,131000000.0
2008-02-07 09:27:00,1.0058,1.0063,1.0058,1.00615,26000000.0
2008-02-07 09:28:00,1.00615,1.0062,1.006,1.0062,28400000.0
2008-02-07 09:29:00,1.00615,1.0063,1.006,1.006,10300000.0
2008-02-07 09:30:00,1.0061,1.0061,1.0061,1.0061,79900000.0
2008-02-07 09:31:00,1.0061,1.0062,1.0061,1.0062,15900000.0
2008-02-07 09:32:00,1.0061,1.0062,1.0061,1.00615,19100000.0
2008-02-07 09:33:00,1.00615,1.00615,1.0061,1.0061,4600000.0
2008-02-07 09:34:00,1.0061,1.00635,1.0061,1.00635,38700000.0
2008-02-07 09:35:00,1.00625,1.0064,1.00625,1.0064,16800000.0
2008-02-07 09:36:00,1.0064,1.00655,1.00635,1.0065,20800000.0
2008-02-07 09:37:00,1.00655,1.00705,1.00655,1.0068,49700000.0
2008-02-07 09:38:00,1.0068,1.00685,1.0068,1.0068,11800000.0
2008-02-07 09:39:00,1.0068,1.0068,1.0067,1.0068,13500000.0
2008-02-07 09:40:00,1.0068,1.0068,1.0067,1.0068,193600000.0
2008-02-07 09:41:00,1.0068,1.0068,1.0067,1.0067,26700000.0
2008-02-07 09:42:00,1.0067,1.0067,1.0067,1.0067,26300000.0
2008-02-07 09:43:00,1.0067,1.00675,1.0067,1.00675,4200000.0
2008-02-07 09:44:00,1.0067,1.0067,1.0067,1.0067,9900000.0
2008-02-07 09:45:00,1.0067,1.0067,1.0066,1.0066,105800000.0
2008-02-07 09:46:00,1.0066,1.0068,1.0066,1.0068,120600000.0
2008-02-07 09:47:00,1.0068,1.0068,1.0067,1.0067,6100000.0
2008-02-07 09:48:00,1.00665,1.0067,1.00665,1.0067,13500000.0
2008-02-07 09:49:00,1.0067,1.0067,1.00665,1.0067,8500000.0
2008-02-07 09:50:00,1.0067,1.0067,1.0067,1.0067,6000000.0
2008-02-07 09:51:00,1.0066,1.00675,1.0066,1.00665,264200002.0
2008-02-07 09:52:00,1.00665,1.0067,1.00665,1.0067,8500000.0
2008-02-07 09:53:00,1.0067,1.0067,1.0066,1.0066,59100000.0
2008-02-07 09:54:00,1.0066,1.0066,1.0066,1.0066,35000000.0
2008-02-07 09:55:00,1.0067,1.0067,1.0066,1.0066,13000000.0
2008-02-07 09:56:00,1.0066,1.0068,1.0066,1.0068,49000000.0
2008-02-07 09:57:00,1.00685,1.00695,1.00685,1.00695,11500000.0
2008-02-07 09:58:00,1.00695,1.00695,1.00695,1.00695,6600000.0
2008-02-07 09:59:00,1.00695,1.00695,1.00695,1.00695,4800000.0
2008-02-07 10:00:00,1.00695,1.00715,1.00685,1.0071,15300000.0
2008-02-07 10:01:00,1.00715,1.0073,1.00715,1.0073,7000000.0
2008-02-07 10:02:00,1.0073,1.0076,1.0073,1.0074,38300000.0
2008-02-07 10:03:00,1.0074,1.0074,1.00685,1.00685,33300000.0
2008-02-07 10:04:00,1.00685,1.00685,1.00655,1.0068,18900000.0
2008-02-07 10:05:00,1.0068,1.0068,1.00675,1.00675,26900000.0
2008-02-07 10:06:00,1.00685,1.0072,1.00685,1.0071,17700000.0
2008-02-07 10:07:00,1.0071,1.0074,1.0071,1.0074,26600000.0
2008-02-07 10:08:00,1.0074,1.00765,1.0073,1.00765,59300000.0
2008-02-07 10:09:00,1.00765,1.00775,1.0075,1.00755,37000000.0
2008-02-07 10:10:00,1.00755,1.00755,1.0075,1.00755,11100000.0
2008-02-07 10:11:00,1.00755,1.00755,1.0072,1.00745,51700000.0
2008-02-07 10:12:00,1.00745,1.00755,1.0074,1.00755,17900000.0
2008-02-07 10:13:00,1.00755,1.0077,1.00755,1.0076,9900000.0
2008-02-07 10:14:00,1.0076,1.00825,1.00755,1.008,40300000.0
2008-02-07 10:15:00,1.008,1.00805,1.007,1.007,38899999.0
2008-02-07 10:16:00,1.007,1.00715,1.0069,1.0071,24900000.0
2008-02-07 10:17:00,1.0071,1.0076,1.0071,1.0076,61000000.0
2008-02-07 10:18:00,1.0076,1.00775,1.00755,1.00775,56600000.0
2008-02-07 10:19:00,1.00775,1.0078,1.00755,1.0078,31200000.0
2008-02-07 10:20:00,1.0078,1.0078,1.00735,1.0074,31600000.0
2008-02-07 10:21:00,1.0074,1.0074,1.0072,1.0072,15300000.0
2008-02-07 10:22:00,1.00725,1.0074,1.00685,1.00685,27600000.0
2008-02-07 10:23:00,1.00685,1.0069,1.0061,1.00625,49000000.0
2008-02-07 10:24:00,1.00625,1.00645,1.00625,1.00645,19100000.0
2008-02-07 10:25:00,1.00645,1.00705,1.00645,1.00665,31100000.0
2008-02-07 10:26:00,1.00665,1.00665,1.00655,1.0066,8400000.0
2008-02-07 10:27:00,1.0066,1.00665,1.00645,1.00655,37300000.0
2008-02-07 10:28:00,1.00655,1.00655,1.00655,1.00655,4800000.0
2008-02-07 10:29:00,1.00655,1.00655,1.0062,1.00645,29900000.0
2008-02-07 10:30:00,1.00645,1.00645,1.0061,1.00615,60700000.0
2008-02-07 10:31:00,1.00615,1.00615,1.00605,1.00605,20000000.0
2008-02-07 10:32:00,1.0061,1.0067,1.0059,1.0065,35300000.0
2008-02-07 10:33:00,1.0065,1.00665,1.0064,1.00665,11200000.0
2008-02-07 10:34:00,1.0066,1.00675,1.00655,1.0067,24300000.0
2008-02-07 10:35:00,1.0067,1.00715,1.0067,1.00715,17500000.0
2008-02-07 10:36:00,1.00715,1.00715,1.0069,1.00695,35300000.0
2008-02-07 10:37:00,1.00695,1.00715,1.00695,1.00715,9200000.0
2008-02-07 10:38:00,1.00705,1.0071,1.00705,1.0071,39300000.0
2008-02-07 10:39:00,1.0071,1.0071,1.007,1.00705,9200000.0
2008-02-07 10:40:00,1.00705,1.00725,1.00695,1.00725,36500000.0
2008-02-07 10:41:00,1.0073,1.0073,1.0071,1.00715,5200000.0
2008-02-07 10:42:00,1.007,1.0072,1.007,1.00705,6100000.0
2008-02-07 10:43:00,1.00705,1.0075,1.00705,1.0071,15300000.0
2008-02-07 10:44:00,1.0071,1.0071,1.00615,1.00615,25000000.0
2008-02-07 10:45:00,1.00615,1.00655,1.00615,1.00655,15600000.0
2008-02-07 10:46:00,1.00655,1.00665,1.00645,1.00665,5700000.0
2008-02-07 10:47:00,1.00675,1.0068,1.00665,1.00665,52400000.0
2008-02-07 10:48:00,1.00665,1.0069,1.00665,1.0069,32100000.0
2008-02-07 10:49:00,1.00675,1.00675,1.0067,1.0067,4200000.0
2008-02-07 10:50:00,1.0067,1.0067,1.0066,1.0066,5000000.0
2008-02-07 10:51:00,1.0067,1.0069,1.0067,1.0069,84000000.0
2008-02-07 10:52:00,1.0069,1.007,1.0067,1.00675,83100000.0
2008-02-07 10:53:00,1.00675,1.00675,1.00655,1.0066,60000000.0
2008-02-07 10:54:00,1.0066,1.0066,1.0066,1.0066,12000000.0
2008-02-07 10:55:00,1.00655,1.00685,1.00655,1.0067,148500000.0
2008-02-07 10:56:00,1.0067,1.00685,1.00655,1.00675,71000000.0
2008-02-07 10:57:00,1.0068,1.00715,1.00665,1.00695,76300000.0
2008-02-07 10:58:00,1.0069,1.007,1.00685,1.007,12900000.0
2008-02-07 10:59:00,1.00715,1.0077,1.00715,1.0074,22600000.0
2008-02-07 11:00:00,1.0074,1.00765,1.00725,1.00745,46000000.0
2008-02-07 11:01:00,1.0074,1.00745,1.00735,1.0074,35600000.0
2008-02-07 11:02:00,1.0074,1.0074,1.00735,1.00735,4800000.0
2008-02-07 11:03:00,1.00735,1.00735,1.00715,1.0072,9800000.0
2008-02-07 11:04:00,1.0072,1.0072,1.0072,1.0072,4400000.0
2008-02-07 11:05:00,1.0072,1.00745,1.0072,1.0072,21500000.0
2008-02-07 11:06:00,1.0072,1.00775,1.0072,1.00765,27100000.0
2008-02-07 11:07:00,1.00765,1.00765,1.0076,1.0076,2800000.0
2008-02-07 11:08:00,1.0077,1.0077,1.00755,1.0076,13900000.0
2008-02-07 11:09:00,1.0076,1.0076,1.00735,1.00745,34000000.0
2008-02-07 11:10:00,1.00745,1.00745,1.0073,1.0073,13700000.0
2008-02-07 11:11:00,1.0073,1.0074,1.0073,1.0074,4600000.0
2008-02-07 11:12:00,1.00735,1.00735,1.0071,1.0071,43500000.0
2008-02-07 11:13:00,1.0071,1.0071,1.00695,1.00705,26300000.0
2008-02-07 11:14:00,1.007,1.007,1.00675,1.00675,21600000.0
2008-02-07 11:15:00,1.00675,1.00695,1.00675,1.00695,31400000.0
2008-02-07 11:16:00,1.00695,1.00705,1.00695,1.00705,5300000.0
2008-02-07 11:17:00,1.00705,1.0078,1.00705,1.0075,27600000.0
2008-02-07 11:18:00,1.0075,1.0075,1.00735,1.0075,5200000.0
2008-02-07 11:19:00,1.0075,1.0075,1.00735,1.00735,21100000.0
2008-02-07 11:20:00,1.0074,1.0074,1.00725,1.00725,4700000.0
2008-02-07 11:21:00,1.00755,1.00755,1.0071,1.0071,69900000.0
2008-02-07 11:22:00,1.0071,1.0071,1.00685,1.00705,9200000.0
2008-02-07 11:23:00,1.00705,1.00705,1.0069,1.0069,3200000.0
2008-02-07 11:24:00,1.00705,1.0071,1.0069,1.0071,4600000.0
2008-02-07 11:25:00,1.0071,1.0072,1.0069,1.0072,23500000.0
2008-02-07 11:26:00,1.0072,1.0072,1.0068,1.0069,38500000.0
2008-02-07 11:27:00,1.0069,1.0069,1.00655,1.00665,14800000.0
2008-02-07 11:28:00,1.00665,1.0068,1.0064,1.00675,26900000.0
2008-02-07 11:29:00,1.0066,1.00695,1.00655,1.00685,19800000.0
2008-02-07 11:30:00,1.00685,1.00695,1.00665,1.00695,14300000.0
2008-02-07 11:31:00,1.00695,1.0075,1.00695,1.007,36600000.0
2008-02-07 11:32:00,1.007,1.007,1.00685,1.007,20800000.0
2008-02-07 11:33:00,1.007,1.00755,1.007,1.00755,12800000.0
2008-02-07 11:34:00,1.00755,1.00755,1.00695,1.007,20400000.0
2008-02-07 11:35:00,1.0069,1.00705,1.00685,1.00685,19600000.0
2008-02-07 11:36:00,1.00685,1.00685,1.00665,1.00665,8200000.0
2008-02-07 11:37:00,1.00665,1.0067,1.00655,1.0067,12000000.0
2008-02-07 11:38:00,1.0067,1.0067,1.0061,1.0061,17600000.0
2008-02-07 11:39:00,1.0061,1.0061,1.00565,1.00575,33000000.0
2008-02-07 11:40:00,1.0062,1.0065,1.0062,1.0064,15000000.0
2008-02-07 11:41:00,1.0064,1.00665,1.0064,1.00665,10600000.0
2008-02-07 11:42:00,1.00665,1.0069,1.00655,1.00655,34000000.0
2008-02-07 11:43:00,1.00655,1.00665,1.00655,1.00665,5600000.0
2008-02-07 11:44:00,1.00665,1.00665,1.00645,1.00665,9400000.0
2008-02-07 11:45:00,1.00665,1.00665,1.0062,1.0062,25700000.0
2008-02-07 11:46:00,1.0062,1.0066,1.0062,1.0066,53600000.0
2008-02-07 11:47:00,1.00655,1.0066,1.00625,1.00635,14600000.0
2008-02-07 11:48:00,1.00635,1.00635,1.00625,1.00635,36600000.0
2008-02-07 11:49:00,1.00635,1.00635,1.00625,1.00635,11800000.0
2008-02-07 11:50:00,1.00635,1.00645,1.0062,1.00625,15000000.0
2008-02-07 11:51:00,1.00615,1.0063,1.00615,1.00625,17900000.0
2008-02-07 11:52:00,1.00625,1.0066,1.00625,1.0065,37700000.0
2008-02-07 11:53:00,1.0065,1.0067,1.0063,1.0067,19000000.0
2008-02-07 11:54:00,1.0067,1.0067,1.00655,1.0066,11600000.0
2008-02-07 11:55:00,1.00685,1.00685,1.0066,1.00665,181800000.0
2008-02-07 11:56:00,1.00665,1.00665,1.0066,1.00665,6700000.0
2008-02-07 11:57:00,1.00695,1.00695,1.00665,1.00665,12300000.0
2008-02-07 11:58:00,1.00665,1.00665,1.0066,1.0066,13900000.0
2008-02-07 11:59:00,1.0066,1.00685,1.0066,1.00685,17000000.0
2008-02-07 12:00:00,1.00685,1.00685,1.00645,1.0066,19000000.0
2008-02-07 12:01:00,1.0066,1.00675,1.00655,1.0066,18700000.0
2008-02-07 12:02:00,1.0066,1.0068,1.0066,1.00675,14500000.0
2008-02-07 12:03:00,1.00675,1.0068,1.00665,1.00665,13500000.0
2008-02-07 12:04:00,1.00665,1.0067,1.00665,1.0067,63000000.0
2008-02-07 12:05:00,1.0067,1.0067,1.00665,1.0067,27000000.0
2008-02-07 12:06:00,1.0067,1.0069,1.00665,1.0068,16800000.0
2008-02-07 12:07:00,1.0068,1.0072,1.0068,1.0072,27600000.0
2008-02-07 12:08:00,1.0072,1.00745,1.0072,1.00745,19300000.0
2008-02-07 12:09:00,1.00745,1.00745,1.00725,1.00725,10800000.0
2008-02-07 12:10:00,1.0074,1.00765,1.0074,1.00765,24500000.0
2008-02-07 12:11:00,1.00765,1.00765,1.00755,1.00755,48400000.0
2008-02-07 12:12:00,1.00755,1.00785,1.0075,1.00775,38100000.0
2008-02-07 12:13:00,1.00775,1.00775,1.0077,1.0077,4300000.0
2008-02-07 12:14:00,1.0077,1.0078,1.0077,1.00775,15100000.0
2008-02-07 12:15:00,1.00775,1.00775,1.007,1.0071,39100000.0
2008-02-07 12:16:00,1.0071,1.0071,1.0067,1.00675,25300000.0
2008-02-07 12:17:00,1.00675,1.0068,1.0067,1.00675,10800000.0
2008-02-07 12:18:00,1.00675,1.00675,1.00565,1.00565,144100000.0
2008-02-07 12:19:00,1.0057,1.00605,1.0057,1.0059,30600000.0
2008-02-07 12:20:00,1.0059,1.00625,1.0059,1.00615,14200000.0
2008-02-07 12:21:00,1.0061,1.0061,1.0058,1.0059,16700000.0
2008-02-07 12:22:00,1.0059,1.00605,1.00575,1.006,14800000.0
2008-02-07 12:23:00,1.00585,1.006,1.0056,1.00565,163800000.0
2008-02-07 12:24:00,1.00565,1.00585,1.0056,1.0058,32700000.0
2008-02-07 12:25:00,1.0059,1.0062,1.0059,1.0062,47200000.0
2008-02-07 12:26:00,1.0062,1.0062,1.0061,1.0061,25500000.0
2008-02-07 12:27:00,1.0061,1.00665,1.0061,1.0065,22100000.0
2008-02-07 12:28:00,1.0065,1.0066,1.0065,1.00655,12900000.0
2008-02-07 12:29:00,1.0065,1.00655,1.00635,1.00635,11800000.0
2008-02-07 12:30:00,1.00635,1.00635,1.00615,1.0063,11800000.0
2008-02-07 12:31:00,1.0063,1.0063,1.0061,1.0063,11300000.0
2008-02-07 12:32:00,1.0063,1.0063,1.00605,1.0063,22400000.0
2008-02-07 12:33:00,1.0063,1.0063,1.0062,1.0062,10100000.0
2008-02-07 12:34:00,1.0062,1.0062,1.00605,1.0061,28900000.0
2008-02-07 12:35:00,1.0061,1.0062,1.0061,1.0062,6800000.0
2008-02-07 12:36:00,1.0062,1.0062,1.00605,1.0061,22099999.0
2008-02-07 12:37:00,1.0061,1.0061,1.00605,1.0061,53799998.0
2008-02-07 12:38:00,1.0061,1.0062,1.0061,1.0062,10000000.0
2008-02-07 12:39:00,1.0062,1.0063,1.0061,1.0063,9200000.0
2008-02-07 12:40:00,1.00635,1.00655,1.00635,1.00655,10700000.0
2008-02-07 12:41:00,1.00655,1.0068,1.00655,1.0068,32300000.0
2008-02-07 12:42:00,1.0068,1.00705,1.00675,1.0069,28100000.0
2008-02-07 12:43:00,1.0069,1.007,1.0067,1.00695,8000000.0
2008-02-07 12:44:00,1.00695,1.00695,1.00665,1.00695,39200000.0
2008-02-07 12:45:00,1.00695,1.00695,1.00665,1.0067,50400000.0
2008-02-07 12:46:00,1.0067,1.0068,1.00665,1.0067,44400000.0
2008-02-07 12:47:00,1.0067,1.00685,1.0067,1.0068,12600000.0
2008-02-07 12:48:00,1.0068,1.00685,1.00665,1.00685,18400000.0
2008-02-07 12:49:00,1.00685,1.0071,1.00685,1.0069,6600000.0
2008-02-07 12:50:00,1.0067,1.0072,1.0067,1.0068,27200000.0
2008-02-07 12:51:00,1.0068,1.0068,1.00665,1.0068,48700000.0
2008-02-07 12:52:00,1.00665,1.00685,1.00665,1.00675,36200000.0
2008-02-07 12:53:00,1.00675,1.00675,1.0067,1.0067,14700000.0
2008-02-07 12:54:00,1.0067,1.0067,1.00665,1.00665,43700000.0
2008-02-07 12:55:00,1.00665,1.00675,1.00665,1.0067,27900000.0
2008-02-07 12:56:00,1.0067,1.0067,1.0067,1.0067,10900000.0
2008-02-07 12:57:00,1.0067,1.0067,1.0067,1.0067,9000000.0
2008-02-07 12:58:00,1.0067,1.0067,1.0067,1.0067,14700000.0
2008-02-07 12:59:00,1.0067,1.00735,1.0067,1.0073,86100000.0
2008-02-07 13:00:00,1.0073,1.0073,1.0069,1.007,8000000.0
2008-02-07 13:01:00,1.007,1.00705,1.007,1.007,8500000.0
2008-02-07 13:02:00,1.007,1.0071,1.007,1.0071,17900000.0
2008-02-07 13:03:00,1.0071,1.0073,1.0071,1.0071,25300000.0
2008-02-07 13:04:00,1.0071,1.00725,1.0071,1.0072,16500000.0
2008-02-07 13:05:00,1.00715,1.0079,1.00715,1.0078,26000000.0
2008-02-07 13:06:00,1.0078,1.00875,1.0078,1.0087,40300000.0
2008-02-07 13:07:00,1.0087,1.0087,1.00795,1.0081,67900000.0
2008-02-07 13:08:00,1.008,1.00825,1.0078,1.00825,37700000.0
2008-02-07 13:09:00,1.00825,1.00855,1.0081,1.00815,80400000.0
2008-02-07 13:10:00,1.0083,1.0085,1.0081,1.0081,23000000.0
2008-02-07 13:11:00,1.0081,1.0081,1.0075,1.00775,44500000.0
2008-02-07 13:12:00,1.00775,1.00775,1.0073,1.0073,14700000.0
2008-02-07 13:13:00,1.0073,1.00735,1.00685,1.007,26500000.0
2008-02-07 13:14:00,1.007,1.007,1.00675,1.0069,17700000.0
2008-02-07 13:15:00,1.0069,1.0069,1.00665,1.0069,45200000.0
2008-02-07 13:16:00,1.0069,1.0072,1.0069,1.0071,23200000.0
2008-02-07 13:17:00,1.0071,1.0071,1.0069,1.0069,11100000.0
2008-02-07 13:18:00,1.0069,1.00745,1.0069,1.0073,26900000.0
2008-02-07 13:19:00,1.0073,1.0073,1.0072,1.0072,5700000.0
2008-02-07 13:20:00,1.00725,1.0074,1.00715,1.0073,24100000.0
2008-02-07 13:21:00,1.0073,1.0073,1.00715,1.0073,38100000.0
2008-02-07 13:22:00,1.0073,1.008,1.0073,1.00755,88100000.0
2008-02-07 13:23:00,1.00755,1.00795,1.0075,1.00795,17400000.0
2008-02-07 13:24:00,1.00795,1.00795,1.00775,1.00775,20800000.0
2008-02-07 13:25:00,1.00775,1.00775,1.00775,1.00775,38400000.0
2008-02-07 13:26:00,1.00805,1.00805,1.00755,1.0077,37500000.0
2008-02-07 13:27:00,1.00765,1.00775,1.0076,1.00775,10800000.0
2008-02-07 13:28:00,1.00775,1.00775,1.00745,1.00755,90499996.0
2008-02-07 13:29:00,1.00755,1.00795,1.0075,1.0075,17200000.0
2008-02-07 13:30:00,1.00765,1.00795,1.0074,1.0074,24900000.0
2008-02-07 13:31:00,1.0073,1.00765,1.0073,1.0075,32700000.0
2008-02-07 13:32:00,1.0075,1.0075,1.0073,1.00745,18600000.0
2008-02-07 13:33:00,1.00755,1.00765,1.00745,1.0075,17100000.0
2008-02-07 13:34:00,1.0075,1.0076,1.0074,1.0074,11800000.0
2008-02-07 13:35:00,1.0074,1.00745,1.0074,1.00745,4000000.0
2008-02-07 13:36:00,1.00745,1.00755,1.00725,1.00755,23000000.0
2008-02-07 13:37:00,1.00755,1.0076,1.0074,1.0075,8900000.0
2008-02-07 13:38:00,1.00745,1.0075,1.00735,1.0075,15600000.0
2008-02-07 13:39:00,1.0075,1.0075,1.0074,1.0075,23100000.0
2008-02-07 13:40:00,1.0075,1.0077,1.00735,1.0077,62300000.0
2008-02-07 13:41:00,1.0077,1.0077,1.00755,1.0076,9900000.0
2008-02-07 13:42:00,1.0076,1.0078,1.0075,1.00775,26900000.0
2008-02-07 13:43:00,1.00755,1.0078,1.00755,1.0078,18300000.0
2008-02-07 13:44:00,1.0078,1.00795,1.0078,1.00795,13300000.0
2008-02-07 13:45:00,1.00795,1.00815,1.00775,1.00805,18200000.0
2008-02-07 13:46:00,1.00805,1.00825,1.008,1.00815,21200000.0
2008-02-07 13:47:00,1.00805,1.0081,1.00765,1.00775,17200000.0
2008-02-07 13:48:00,1.00775,1.00815,1.0076,1.0078,38300000.0
2008-02-07 13:49:00,1.0078,1.008,1.0078,1.008,8600000.0
2008-02-07 13:50:00,1.00795,1.00795,1.0077,1.0079,13700000.0
2008-02-07 13:51:00,1.0079,1.0082,1.0079,1.0081,18300000.0
2008-02-07 13:52:00,1.0081,1.0082,1.00785,1.00815,29100000.0
2008-02-07 13:53:00,1.00815,1.00835,1.0081,1.0081,21100000.0
2008-02-07 13:54:00,1.0081,1.00815,1.00805,1.00815,11100000.0
2008-02-07 13:55:00,1.00815,1.00815,1.008,1.00805,9000000.0
2008-02-07 13:56:00,1.0079,1.0083,1.0079,1.0083,38800000.0
2008-02-07 13:57:00,1.0083,1.0083,1.00795,1.008,15200000.0
2008-02-07 13:58:00,1.0081,1.0084,1.0081,1.00815,16800000.0
2008-02-07 13:59:00,1.0081,1.00815,1.0077,1.0078,20600000.0
2008-02-07 14:00:00,1.0078,1.0079,1.0077,1.0077,22400000.0
2008-02-07 14:01:00,1.0077,1.00775,1.0076,1.00775,16400000.0
2008-02-07 14:02:00,1.00775,1.0079,1.00765,1.00785,133699999.0
2008-02-07 14:03:00,1.00785,1.00785,1.00775,1.0078,20800000.0
2008-02-07 14:04:00,1.0078,1.00815,1.00775,1.0081,12700000.0
2008-02-07 14:05:00,1.0081,1.00835,1.0079,1.00835,32200000.0
2008-02-07 14:06:00,1.00835,1.00835,1.00795,1.008,48900000.0
2008-02-07 14:07:00,1.00805,1.00815,1.00795,1.00805,44100000.0
2008-02-07 14:08:00,1.00805,1.00825,1.0078,1.00785,85300000.0
2008-02-07 14:09:00,1.00785,1.00805,1.00785,1.00805,17000000.0
2008-02-07 14:10:00,1.00805,1.0082,1.008,1.00815,26100000.0
2008-02-07 14:11:00,1.00815,1.0082,1.00805,1.0082,39699999.0
2008-02-07 14:12:00,1.0082,1.0082,1.0078,1.0078,46700000.0
2008-02-07 14:13:00,1.0078,1.0078,1.0077,1.0078,47600000.0
2008-02-07 14:14:00,1.0078,1.0078,1.0077,1.0078,17700000.0
2008-02-07 14:15:00,1.0078,1.0081,1.0078,1.00785,84100000.0
2008-02-07 14:16:00,1.00805,1.00805,1.0078,1.0079,53100000.0
2008-02-07 14:17:00,1.0079,1.0079,1.00785,1.0079,17000000.0
2008-02-07 14:18:00,1.0079,1.008,1.0079,1.00795,22400000.0
2008-02-07 14:19:00,1.00795,1.00815,1.0079,1.00795,47200000.0
2008-02-07 14:20:00,1.00795,1.00815,1.00795,1.00815,37100000.0
2008-02-07 14:21:00,1.00815,1.0086,1.00815,1.0086,33500000.0
2008-02-07 14:22:00,1.0086,1.0092,1.0086,1.00905,70600000.0
2008-02-07 14:23:00,1.00905,1.0099,1.00905,1.0095,89300000.0
2008-02-07 14:24:00,1.0095,1.00955,1.00915,1.00915,74500000.0
2008-02-07 14:25:00,1.00915,1.00915,1.00895,1.00895,37900000.0
2008-02-07 14:26:00,1.00895,1.0091,1.00865,1.0087,47200000.0
2008-02-07 14:27:00,1.0087,1.0088,1.0085,1.0085,91500000.0
2008-02-07 14:28:00,1.0085,1.0087,1.0085,1.00855,66600000.0
2008-02-07 14:29:00,1.00855,1.0089,1.00855,1.00885,37800000.0
2008-02-07 14:30:00,1.00885,1.009,1.00865,1.00885,27300000.0
2008-02-07 14:31:00,1.00885,1.009,1.00885,1.0089,26500000.0
2008-02-07 14:32:00,1.0089,1.0096,1.0089,1.0095,54200000.0
2008-02-07 14:33:00,1.0095,1.01015,1.0095,1.00995,66500000.0
2008-02-07 14:34:00,1.00995,1.0101,1.00985,1.0101,50123760.0
2008-02-07 14:35:00,1.0101,1.0101,1.0097,1.0098,92400000.0
2008-02-07 14:36:00,1.0098,1.0098,1.0097,1.0097,41500000.0
2008-02-07 14:37:00,1.0097,1.0098,1.0095,1.0096,44600000.0
2008-02-07 14:38:00,1.0096,1.0096,1.0094,1.0095,25900000.0
2008-02-07 14:39:00,1.0095,1.00985,1.00945,1.00985,48700000.0
2008-02-07 14:40:00,1.0098,1.00995,1.00965,1.00975,36700000.0
2008-02-07 14:41:00,1.00975,1.00985,1.00975,1.0098,122400000.0
2008-02-07 14:42:00,1.0098,1.01,1.0097,1.0097,42900000.0
2008-02-07 14:43:00,1.0097,1.00985,1.0097,1.00985,39800000.0
2008-02-07 14:44:00,1.00985,1.01015,1.00975,1.00995,74900000.0
2008-02-07 14:45:00,1.00995,1.01005,1.00965,1.0097,46200000.0
2008-02-07 14:46:00,1.0097,1.00975,1.00965,1.00975,14600000.0
2008-02-07 14:47:00,1.00975,1.00985,1.00975,1.00975,51300000.0
2008-02-07 14:48:00,1.00985,1.01,1.00985,1.01,51100000.0
2008-02-07 14:49:00,1.01,1.01015,1.00985,1.0099,57000000.0
2008-02-07 14:50:00,1.0099,1.0101,1.0099,1.0101,53000000.0
2008-02-07 14:51:00,1.0101,1.0109,1.0101,1.0109,88900000.0
2008-02-07 14:52:00,1.0109,1.0112,1.0107,1.011,97800000.0
2008-02-07 14:53:00,1.011,1.01125,1.0108,1.011,165700000.0
2008-02-07 14:54:00,1.01095,1.0113,1.0108,1.0113,85100000.0
2008-02-07 14:55:00,1.0113,1.0121,1.0113,1.0119,93200000.0
2008-02-07 14:56:00,1.01185,1.0122,1.01175,1.01185,50000000.0
2008-02-07 14:57:00,1.01185,1.01255,1.01185,1.0123,56500000.0
2008-02-07 14:58:00,1.0123,1.0124,1.0121,1.01215,52850000.0
2008-02-07 14:59:00,1.01215,1.01215,1.01185,1.01185,29700000.0
2008-02-07 15:00:00,1.01185,1.01185,1.01045,1.0106,154600000.0
2008-02-07 15:01:00,1.0106,1.01115,1.0104,1.01085,77700000.0
2008-02-07 15:02:00,1.01085,1.0109,1.0103,1.01075,75500000.0
2008-02-07 15:03:00,1.01075,1.0112,1.01075,1.011,55200000.0
2008-02-07 15:04:00,1.011,1.011,1.0105,1.01055,61100000.0
2008-02-07 15:05:00,1.01055,1.01085,1.0105,1.01075,46100000.0
2008-02-07 15:06:00,1.01075,1.0108,1.01065,1.01065,73000000.0
2008-02-07 15:07:00,1.01065,1.01075,1.0106,1.01065,62250000.0
2008-02-07 15:08:00,1.01065,1.01075,1.0106,1.01075,27080000.0
2008-02-07 15:09:00,1.01075,1.0108,1.01075,1.01075,20400000.0
2008-02-07 15:10:00,1.0107,1.0108,1.01065,1.01065,26800000.0
2008-02-07 15:11:00,1.01065,1.0107,1.0106,1.0106,51200000.0
2008-02-07 15:12:00,1.0106,1.01065,1.0105,1.01065,27800000.0
2008-02-07 15:13:00,1.01065,1.01065,1.01055,1.0106,121000000.0
2008-02-07 15:14:00,1.0106,1.0113,1.0106,1.0111,75600000.0
2008-02-07 15:15:00,1.0111,1.0113,1.0109,1.011,29500000.0
2008-02-07 15:16:00,1.011,1.0115,1.0108,1.0108,54100000.0
2008-02-07 15:17:00,1.0108,1.0108,1.0107,1.0107,41300000.0
2008-02-07 15:18:00,1.0107,1.01075,1.0107,1.01075,50000000.0
2008-02-07 15:19:00,1.01075,1.01155,1.01075,1.01155,64900000.0
2008-02-07 15:20:00,1.01145,1.0117,1.01115,1.01125,73100000.0
2008-02-07 15:21:00,1.0112,1.01145,1.0112,1.01125,32600000.0
2008-02-07 15:22:00,1.01125,1.0114,1.0112,1.0114,56600000.0
2008-02-07 15:23:00,1.0114,1.0115,1.0112,1.0115,109800000.0
2008-02-07 15:24:00,1.0115,1.01165,1.01135,1.01135,87800000.0
2008-02-07 15:25:00,1.0114,1.01145,1.0108,1.0108,53300000.0
2008-02-07 15:26:00,1.01075,1.0112,1.0107,1.0111,46300000.0
2008-02-07 15:27:00,1.0111,1.01135,1.01105,1.0113,60800000.0
2008-02-07 15:28:00,1.0113,1.01165,1.01125,1.01125,66800000.0
2008-02-07 15:29:00,1.01125,1.01125,1.01065,1.01065,190200000.0
2008-02-07 15:30:00,1.01065,1.0108,1.01045,1.0108,178700000.0
2008-02-07 15:31:00,1.0108,1.01085,1.0106,1.0108,87200000.0
2008-02-07 15:32:00,1.0108,1.01125,1.0105,1.01065,85100000.0
2008-02-07 15:33:00,1.0106,1.01065,1.01025,1.01025,52600000.0
2008-02-07 15:34:00,1.01025,1.0103,1.0097,1.0097,53000000.0
2008-02-07 15:35:00,1.0097,1.01,1.0096,1.0098,121800000.0
2008-02-07 15:36:00,1.0098,1.0101,1.00975,1.01,101300000.0
2008-02-07 15:37:00,1.01,1.0103,1.01,1.0101,74300000.0
2008-02-07 15:38:00,1.0101,1.0113,1.01,1.0113,100300000.0
2008-02-07 15:39:00,1.0112,1.0117,1.0107,1.0115,92900000.0
2008-02-07 15:40:00,1.0115,1.01255,1.0115,1.0124,111500000.0
2008-02-07 15:41:00,1.0124,1.01275,1.0119,1.0119,60000000.0
2008-02-07 15:42:00,1.0119,1.01245,1.0117,1.0122,51400000.0
2008-02-07 15:43:00,1.01225,1.0123,1.0115,1.0116,112600000.0
2008-02-07 15:44:00,1.0116,1.0116,1.01095,1.011,117400000.0
2008-02-07 15:45:00,1.01105,1.0121,1.011,1.0116,117500000.0
2008-02-07 15:46:00,1.0116,1.01165,1.01115,1.01145,98300000.0
2008-02-07 15:47:00,1.01155,1.01155,1.0111,1.0114,41600000.0
2008-02-07 15:48:00,1.0114,1.01165,1.0114,1.0115,62500000.0
2008-02-07 15:49:00,1.0115,1.0115,1.0104,1.011,100600000.0
2008-02-07 15:50:00,1.01095,1.0114,1.01095,1.01125,79700000.0
2008-02-07 15:51:00,1.01125,1.01155,1.01125,1.0115,69100000.0
2008-02-07 15:52:00,1.0115,1.0117,1.0114,1.0117,105700000.0
2008-02-07 15:53:00,1.0117,1.01265,1.0117,1.01255,83900000.0
2008-02-07 15:54:00,1.01265,1.01265,1.0123,1.01245,53800000.0
2008-02-07 15:55:00,1.01245,1.0127,1.0116,1.0118,66700000.0
2008-02-07 15:56:00,1.0118,1.0121,1.01145,1.0121,69700000.0
2008-02-07 15:57:00,1.01215,1.01245,1.012,1.01225,69100000.0
2008-02-07 15:58:00,1.0122,1.0125,1.01215,1.0125,109200000.0
2008-02-07 15:59:00,1.0125,1.0127,1.0125,1.0125,69000000.0
2008-02-07 16:00:00,1.0125,1.0128,1.01215,1.01215,83100000.0
2008-02-07 16:01:00,1.01215,1.01275,1.01215,1.0125,61500000.0
2008-02-07 16:02:00,1.0125,1.0126,1.0115,1.012,90300000.0
2008-02-07 16:03:00,1.012,1.012,1.01145,1.01145,64500000.0
2008-02-07 16:04:00,1.01145,1.0117,1.01085,1.01085,98500000.0
2008-02-07 16:05:00,1.01085,1.01085,1.0107,1.01075,100600000.0
2008-02-07 16:06:00,1.0108,1.0108,1.0102,1.0104,103800000.0
2008-02-07 16:07:00,1.0104,1.0106,1.01025,1.01025,60100000.0
2008-02-07 16:08:00,1.01015,1.01015,1.00965,1.0098,118400000.0
2008-02-07 16:09:00,1.0098,1.00995,1.00955,1.00965,109000000.0
2008-02-07 16:10:00,1.0096,1.00975,1.0095,1.00965,78700000.0
2008-02-07 16:11:00,1.00965,1.00965,1.00895,1.0091,76100000.0
2008-02-07 16:12:00,1.00915,1.0093,1.009,1.0091,51900000.0
2008-02-07 16:13:00,1.0091,1.0091,1.00875,1.009,83300000.0
2008-02-07 16:14:00,1.009,1.0094,1.009,1.00915,74500000.0
2008-02-07 16:15:00,1.00915,1.00935,1.00915,1.00925,60800000.0
2008-02-07 16:16:00,1.00925,1.00925,1.00855,1.00895,73900000.0
2008-02-07 16:17:00,1.00895,1.00935,1.0088,1.0093,79300000.0
2008-02-07 16:18:00,1.0093,1.00985,1.0093,1.0098,75400000.0
2008-02-07 16:19:00,1.0098,1.0103,1.0097,1.01005,95500000.0
2008-02-07 16:20:00,1.0101,1.0102,1.0099,1.0099,70900000.0
2008-02-07 16:21:00,1.01005,1.01075,1.01,1.01065,88900000.0
2008-02-07 16:22:00,1.0106,1.01075,1.0105,1.01075,45300000.0
2008-02-07 16:23:00,1.01085,1.01095,1.01075,1.0108,28800000.0
2008-02-07 16:24:00,1.01075,1.011,1.0107,1.0107,39800000.0
2008-02-07 16:25:00,1.01065,1.01065,1.0105,1.01055,37500000.0
2008-02-07 16:26:00,1.0106,1.01065,1.0104,1.01065,51200000.0
2008-02-07 16:27:00,1.01075,1.0111,1.01075,1.01085,78900000.0
2008-02-07 16:28:00,1.01085,1.011,1.01085,1.011,30700000.0
2008-02-07 16:29:00,1.01095,1.01095,1.0105,1.01075,59300000.0
2008-02-07 16:30:00,1.01075,1.0108,1.0105,1.01055,72500000.0
2008-02-07 16:31:00,1.01055,1.01075,1.01005,1.0101,70100000.0
2008-02-07 16:32:00,1.0101,1.01025,1.00955,1.00995,102400000.0
2008-02-07 16:33:00,1.00995,1.01005,1.0093,1.01005,131600000.0
2008-02-07 16:34:00,1.0102,1.0102,1.0093,1.00965,74900000.0
2008-02-07 16:35:00,1.00965,1.0102,1.0096,1.00965,101100000.0
2008-02-07 16:36:00,1.00965,1.0098,1.0093,1.0094,145700000.0
2008-02-07 16:37:00,1.0094,1.0102,1.0094,1.01,119800000.0
2008-02-07 16:38:00,1.01,1.01005,1.01,1.01005,36400000.0
2008-02-07 16:39:00,1.01,1.0101,1.01,1.0101,38700000.0
2008-02-07 16:40:00,1.0101,1.0105,1.0101,1.0104,119800000.0
2008-02-07 16:41:00,1.0104,1.01075,1.0104,1.01065,100300000.0
2008-02-07 16:42:00,1.01065,1.01065,1.01045,1.0106,101700000.0
2008-02-07 16:43:00,1.0106,1.0107,1.0106,1.01065,48400000.0
2008-02-07 16:44:00,1.01075,1.01075,1.0103,1.0105,85500000.0
2008-02-07 16:45:00,1.0105,1.0105,1.0101,1.0102,76400000.0
2008-02-07 16:46:00,1.0102,1.0108,1.0101,1.0107,109700000.0
2008-02-07 16:47:00,1.0107,1.0107,1.01025,1.0103,127000000.0
2008-02-07 16:48:00,1.0103,1.01075,1.0103,1.01035,235100000.0
2008-02-07 16:49:00,1.0104,1.0106,1.0102,1.01025,103500000.0
2008-02-07 16:50:00,1.01025,1.0105,1.01015,1.01045,256000000.0
2008-02-07 16:51:00,1.01045,1.0109,1.0103,1.0109,210000000.0
2008-02-07 16:52:00,1.0109,1.011,1.0106,1.011,148000000.0
2008-02-07 16:53:00,1.011,1.01145,1.011,1.011,106300000.0
2008-02-07 16:54:00,1.011,1.011,1.01075,1.0108,198800000.0
2008-02-07 16:55:00,1.0108,1.0109,1.0105,1.01065,255100000.0
2008-02-07 16:56:00,1.01065,1.01075,1.01045,1.01045,237500000.0
2008-02-07 16:57:00,1.01045,1.01065,1.01035,1.01045,350000000.0
2008-02-07 16:58:00,1.01045,1.0106,1.0104,1.0106,229700000.0
2008-02-07 16:59:00,1.0106,1.01095,1.0105,1.01065,148300000.0
2008-02-07 17:00:00,1.01065,1.0108,1.0105,1.01055,82400000.0
2008-02-07 17:01:00,1.01055,1.01055,1.0105,1.0105,55200000.0
2008-02-07 17:02:00,1.0105,1.0108,1.01045,1.01065,130500000.0
2008-02-07 17:03:00,1.01065,1.01065,1.01025,1.0103,122600000.0
2008-02-07 17:04:00,1.0103,1.0105,1.0095,1.0095,293399998.0
2008-02-07 17:05:00,1.00955,1.00965,1.0094,1.0095,110100000.0
2008-02-07 17:06:00,1.0095,1.01,1.00945,1.0097,127000000.0
2008-02-07 17:07:00,1.0097,1.01,1.0097,1.0098,75300000.0
2008-02-07 17:08:00,1.0098,1.01015,1.0098,1.0098,77100000.0
2008-02-07 17:09:00,1.0098,1.01,1.0098,1.00985,58100000.0
2008-02-07 17:10:00,1.00985,1.0101,1.0097,1.0101,87800000.0
2008-02-07 17:11:00,1.0101,1.0102,1.01005,1.01015,91500000.0
2008-02-07 17:12:00,1.01015,1.0106,1.01015,1.0106,149900000.0
2008-02-07 17:13:00,1.0106,1.0106,1.0101,1.0103,93200000.0
2008-02-07 17:14:00,1.0103,1.0103,1.0099,1.01,68500000.0
2008-02-07 17:15:00,1.01,1.0101,1.0096,1.00995,198400000.0
2008-02-07 17:16:00,1.00995,1.00995,1.0093,1.0094,149900000.0
2008-02-07 17:17:00,1.0094,1.0095,1.0093,1.0093,172300000.0
2008-02-07 17:18:00,1.0093,1.0095,1.0093,1.0093,93300000.0
2008-02-07 17:19:00,1.0093,1.0094,1.0092,1.0092,118400000.0
2008-02-07 17:20:00,1.0092,1.0092,1.00905,1.0091,114000000.0
2008-02-07 17:21:00,1.0091,1.00935,1.0091,1.0092,140900000.0
2008-02-07 17:22:00,1.0092,1.0096,1.0092,1.0095,158600000.0
2008-02-07 17:23:00,1.0095,1.0097,1.0094,1.0096,75600000.0
2008-02-07 17:24:00,1.0096,1.00985,1.0096,1.00985,82500000.0
2008-02-07 17:25:00,1.00985,1.00995,1.0095,1.0096,120400000.0
2008-02-07 17:26:00,1.0096,1.0096,1.0092,1.0096,180400000.0
2008-02-07 17:27:00,1.0096,1.0097,1.0094,1.0094,70400000.0
2008-02-07 17:28:00,1.0094,1.0095,1.0094,1.0094,72900000.0
2008-02-07 17:29:00,1.0094,1.0094,1.00915,1.0092,158000000.0
2008-02-07 17:30:00,1.0092,1.00925,1.0092,1.00925,81200000.0
2008-02-07 17:31:00,1.00925,1.0095,1.00925,1.0093,109800000.0
2008-02-07 17:32:00,1.0093,1.0094,1.00905,1.00905,56000000.0
2008-02-07 17:33:00,1.00905,1.00915,1.009,1.0091,180900001.0
2008-02-07 17:34:00,1.0091,1.0093,1.00905,1.0092,85300000.0
2008-02-07 17:35:00,1.0092,1.0092,1.009,1.009,215899994.0
2008-02-07 17:36:00,1.009,1.0093,1.009,1.0093,78700000.0
2008-02-07 17:37:00,1.0093,1.0097,1.0092,1.0097,73100000.0
2008-02-07 17:38:00,1.0097,1.01005,1.0097,1.01,93500000.0
2008-02-07 17:39:00,1.01,1.01,1.0096,1.0098,90200000.0
2008-02-07 17:40:00,1.00995,1.01025,1.0099,1.0102,84100000.0
2008-02-07 17:41:00,1.0102,1.0102,1.0099,1.0099,47100000.0
2008-02-07 17:42:00,1.0099,1.0099,1.0097,1.00985,99300000.0
2008-02-07 17:43:00,1.00985,1.01025,1.00985,1.0101,75600000.0
2008-02-07 17:44:00,1.0101,1.01025,1.01,1.0102,101300000.0
2008-02-07 17:45:00,1.0102,1.01065,1.0102,1.0106,60900000.0
2008-02-07 17:46:00,1.0106,1.01075,1.01055,1.01065,128600000.0
2008-02-07 17:47:00,1.01065,1.01065,1.0103,1.01045,87458414.0
2008-02-07 17:48:00,1.01045,1.01075,1.0104,1.0106,84100000.0
2008-02-07 17:49:00,1.0106,1.0106,1.0104,1.0104,40200000.0
2008-02-07 17:50:00,1.0104,1.0105,1.0103,1.0103,42600000.0
2008-02-07 17:51:00,1.0103,1.0103,1.01,1.01025,37600000.0
2008-02-07 17:52:00,1.01025,1.01025,1.0099,1.01,67400000.0
2008-02-07 17:53:00,1.01,1.01005,1.01,1.01005,18100000.0
2008-02-07 17:54:00,1.01005,1.01015,1.01,1.0101,30700000.0
2008-02-07 17:55:00,1.0101,1.0104,1.01,1.0103,55800000.0
2008-02-07 17:56:00,1.0103,1.01095,1.0103,1.0109,101900000.0
2008-02-07 17:57:00,1.0109,1.01095,1.0108,1.0109,39800000.0
2008-02-07 17:58:00,1.0109,1.0109,1.01065,1.01065,228800000.0
2008-02-07 17:59:00,1.01065,1.01115,1.0102,1.0102,259200000.0
2008-02-07 18:00:00,1.0101,1.01045,1.00965,1.0097,85500000.0
2008-02-07 18:01:00,1.0097,1.0102,1.00965,1.0098,108200000.0
2008-02-07 18:02:00,1.0098,1.00985,1.0096,1.0098,59600000.0
2008-02-07 18:03:00,1.0098,1.01025,1.0098,1.0102,74800000.0
2008-02-07 18:04:00,1.0102,1.0105,1.0099,1.00995,51800000.0
2008-02-07 18:05:00,1.00995,1.01005,1.00985,1.0099,45200000.0
2008-02-07 18:06:00,1.00995,1.00995,1.00975,1.0098,53000000.0
2008-02-07 18:07:00,1.0098,1.0102,1.0098,1.0101,40700000.0
2008-02-07 18:08:00,1.0101,1.0104,1.01,1.01035,46300000.0
2008-02-07 18:09:00,1.01035,1.01055,1.01035,1.0105,121700000.0
2008-02-07 18:10:00,1.0105,1.0105,1.0102,1.0104,49300000.0
2008-02-07 18:11:00,1.0104,1.0104,1.00985,1.01005,105100000.0
2008-02-07 18:12:00,1.01005,1.0106,1.01005,1.0106,99500000.0
2008-02-07 18:13:00,1.0106,1.01065,1.0104,1.0104,68700000.0
2008-02-07 18:14:00,1.0104,1.0104,1.00965,1.00965,44800000.0
2008-02-07 18:15:00,1.00965,1.0098,1.00965,1.00975,80500000.0
2008-02-07 18:16:00,1.00975,1.00995,1.00965,1.0099,98600000.0
2008-02-07 18:17:00,1.0099,1.01005,1.00985,1.00995,22400000.0
2008-02-07 18:18:00,1.01,1.0101,1.00995,1.01005,54400000.0
2008-02-07 18:19:00,1.01005,1.0102,1.00995,1.01,49800000.0
2008-02-07 18:20:00,1.01,1.0102,1.01,1.0101,112000000.0
2008-02-07 18:21:00,1.0101,1.0101,1.01005,1.0101,8600000.0
2008-02-07 18:22:00,1.0101,1.0101,1.0095,1.0095,42400000.0
2008-02-07 18:23:00,1.0095,1.00975,1.0095,1.00955,59100000.0
2008-02-07 18:24:00,1.00955,1.00985,1.00945,1.00965,197300001.0
2008-02-07 18:25:00,1.00965,1.0098,1.0096,1.00965,64400000.0
2008-02-07 18:26:00,1.00965,1.0101,1.00965,1.0101,41600000.0
2008-02-07 18:27:00,1.0101,1.0101,1.01005,1.0101,37100000.0
2008-02-07 18:28:00,1.0101,1.01055,1.0101,1.01035,55400000.0
2008-02-07 18:29:00,1.01035,1.0105,1.01035,1.0104,21400000.0
2008-02-07 18:30:00,1.0104,1.0106,1.0104,1.0105,55800000.0
2008-02-07 18:31:00,1.0105,1.0105,1.0101,1.0104,79400000.0
2008-02-07 18:32:00,1.0104,1.0105,1.0103,1.01035,106900000.0
2008-02-07 18:33:00,1.01035,1.0106,1.0103,1.0104,175000000.0
2008-02-07 18:34:00,1.0104,1.0106,1.0103,1.0106,61100000.0
2008-02-07 18:35:00,1.0106,1.0106,1.0101,1.01035,84100000.0
2008-02-07 18:36:00,1.01035,1.0108,1.01035,1.0108,87600000.0
2008-02-07 18:37:00,1.0108,1.0111,1.0105,1.0111,68900000.0
2008-02-07 18:38:00,1.0111,1.0111,1.0108,1.011,67900000.0
2008-02-07 18:39:00,1.011,1.011,1.01085,1.0109,41400000.0
2008-02-07 18:40:00,1.0109,1.0109,1.0105,1.0108,81800000.0
2008-02-07 18:41:00,1.0108,1.011,1.0107,1.0108,82000000.0
2008-02-07 18:42:00,1.0108,1.0108,1.0105,1.0105,81900000.0
2008-02-07 18:43:00,1.0105,1.0105,1.0103,1.0104,50400000.0
2008-02-07 18:44:00,1.0104,1.0105,1.0104,1.0105,32400000.0
2008-02-07 18:45:00,1.0105,1.0106,1.0104,1.0106,23100000.0
2008-02-07 18:46:00,1.0106,1.0108,1.01055,1.0108,38200000.0
2008-02-07 18:47:00,1.0108,1.0108,1.0107,1.0107,14300000.0
2008-02-07 18:48:00,1.01075,1.011,1.0107,1.0108,40000000.0
2008-02-07 18:49:00,1.011,1.0111,1.0107,1.0108,67900000.0
2008-02-07 18:50:00,1.0108,1.0108,1.0107,1.0108,60800000.0
2008-02-07 18:51:00,1.0108,1.0111,1.0108,1.0109,72400000.0
2008-02-07 18:52:00,1.0109,1.0109,1.01085,1.0109,30600000.0
2008-02-07 18:53:00,1.0109,1.0109,1.01085,1.0109,88400000.0
2008-02-07 18:54:00,1.0109,1.0111,1.01085,1.0111,111200000.0
2008-02-07 18:55:00,1.0111,1.0111,1.0108,1.011,51800000.0
2008-02-07 18:56:00,1.011,1.0111,1.0109,1.011,84300000.0
2008-02-07 18:57:00,1.011,1.011,1.0108,1.0108,44000000.0
2008-02-07 18:58:00,1.0108,1.01115,1.0108,1.011,117500000.0
2008-02-07 18:59:00,1.011,1.01145,1.01085,1.01145,100200000.0
2008-02-07 19:00:00,1.01145,1.01185,1.0113,1.01145,110200000.0
2008-02-07 19:01:00,1.01145,1.0115,1.01115,1.01125,33800000.0
2008-02-07 19:02:00,1.01115,1.0113,1.01105,1.01105,75500000.0
2008-02-07 19:03:00,1.01105,1.01115,1.011,1.0111,135200000.0
2008-02-07 19:04:00,1.0111,1.0112,1.01105,1.0112,91900000.0
2008-02-07 19:05:00,1.0112,1.0117,1.0112,1.01155,56100000.0
2008-02-07 19:06:00,1.01155,1.01165,1.0115,1.0115,41300000.0
2008-02-07 19:07:00,1.0115,1.01155,1.0115,1.01155,46200000.0
2008-02-07 19:08:00,1.01155,1.012,1.0115,1.0118,73000000.0
2008-02-07 19:09:00,1.0118,1.01195,1.01165,1.01165,62100000.0
2008-02-07 19:10:00,1.01165,1.01205,1.0114,1.0115,58700000.0
2008-02-07 19:11:00,1.0116,1.0116,1.01125,1.01145,55200000.0
2008-02-07 19:12:00,1.01145,1.01155,1.01105,1.01115,69300000.0
2008-02-07 19:13:00,1.01115,1.0115,1.01115,1.0114,55100000.0
2008-02-07 19:14:00,1.0114,1.0114,1.01085,1.0112,65500000.0
2008-02-07 19:15:00,1.0112,1.0113,1.01115,1.0112,49500000.0
2008-02-07 19:16:00,1.0112,1.0114,1.0112,1.0114,28500000.0
2008-02-07 19:17:00,1.0114,1.0114,1.01085,1.0109,64700000.0
2008-02-07 19:18:00,1.0109,1.011,1.0108,1.0108,51200000.0
2008-02-07 19:19:00,1.0108,1.0111,1.0108,1.01105,62000000.0
2008-02-07 19:20:00,1.01105,1.0112,1.011,1.011,84800000.0
2008-02-07 19:21:00,1.011,1.011,1.01035,1.0104,154600000.0
2008-02-07 19:22:00,1.0104,1.0104,1.01005,1.01005,204500000.0
2008-02-07 19:23:00,1.01,1.01005,1.0097,1.0099,121400000.0
2008-02-07 19:24:00,1.0099,1.01025,1.0099,1.0101,92800000.0
2008-02-07 19:25:00,1.0101,1.0101,1.00975,1.00975,85200000.0
2008-02-07 19:26:00,1.00975,1.00985,1.00965,1.00965,50700000.0
2008-02-07 19:27:00,1.00965,1.0099,1.00965,1.0099,47800000.0
2008-02-07 19:28:00,1.0099,1.0099,1.00975,1.0098,34900000.0
2008-02-07 19:29:00,1.0098,1.01025,1.0098,1.01005,67900000.0
2008-02-07 19:30:00,1.01005,1.01005,1.0095,1.0097,53000000.0
2008-02-07 19:31:00,1.0097,1.00975,1.0092,1.0093,64394942.0
2008-02-07 19:32:00,1.0093,1.0094,1.0091,1.0091,46100000.0
2008-02-07 19:33:00,1.0091,1.0092,1.0091,1.0091,28200000.0
2008-02-07 19:34:00,1.0091,1.0091,1.009,1.009,55600000.0
2008-02-07 19:35:00,1.009,1.0091,1.00895,1.0091,104600000.0
2008-02-07 19:36:00,1.0091,1.0091,1.0083,1.00855,67999999.0
2008-02-07 19:37:00,1.00855,1.00905,1.00825,1.0089,176900000.0
2008-02-07 19:38:00,1.0089,1.00935,1.0086,1.0086,108000000.0
2008-02-07 19:39:00,1.0086,1.0088,1.0086,1.0088,61300000.0
2008-02-07 19:40:00,1.0088,1.00895,1.0087,1.0087,47700000.0
2008-02-07 19:41:00,1.0087,1.0093,1.00865,1.00925,89800000.0
2008-02-07 19:42:00,1.00925,1.0094,1.009,1.0093,90199999.0
2008-02-07 19:43:00,1.0093,1.0097,1.0093,1.0095,43000000.0
2008-02-07 19:44:00,1.0095,1.0095,1.009,1.009,61300000.0
2008-02-07 19:45:00,1.009,1.0092,1.009,1.0092,54800000.0
2008-02-07 19:46:00,1.0092,1.0092,1.0089,1.00895,39000000.0
2008-02-07 19:47:00,1.00895,1.00935,1.00895,1.00915,28700000.0
2008-02-07 19:48:00,1.00915,1.00915,1.00875,1.0088,29200000.0
2008-02-07 19:49:00,1.0088,1.0089,1.0085,1.0086,106400000.0
2008-02-07 19:50:00,1.0086,1.0086,1.0084,1.0086,94700000.0
2008-02-07 19:51:00,1.0086,1.0086,1.0085,1.0085,15200000.0
2008-02-07 19:52:00,1.0085,1.0085,1.0082,1.0085,57800000.0
2008-02-07 19:53:00,1.0085,1.0086,1.00845,1.00855,42500000.0
2008-02-07 19:54:00,1.00855,1.0086,1.0085,1.0085,34300000.0
2008-02-07 19:55:00,1.0085,1.0085,1.0083,1.00845,77400000.0
2008-02-07 19:56:00,1.00845,1.0085,1.0084,1.0085,35900000.0
2008-02-07 19:57:00,1.0085,1.0087,1.0085,1.0087,60000000.0
2008-02-07 19:58:00,1.0087,1.0092,1.00865,1.00905,54300000.0
2008-02-07 19:59:00,1.00905,1.00935,1.00905,1.0092,45700000.0
2008-02-07 20:00:00,1.0092,1.00945,1.0091,1.00935,41200000.0
2008-02-07 20:01:00,1.0093,1.0094,1.0092,1.0092,28900000.0
2008-02-07 20:02:00,1.0092,1.00925,1.0085,1.00865,65400000.0
2008-02-07 20:03:00,1.00865,1.00915,1.0083,1.00855,60600000.0
2008-02-07 20:04:00,1.00855,1.0088,1.0081,1.00825,98000000.0
2008-02-07 20:05:00,1.00825,1.0085,1.00755,1.00835,77800000.0
2008-02-07 20:06:00,1.00835,1.0088,1.0083,1.0086,32500000.0
2008-02-07 20:07:00,1.00855,1.00905,1.00855,1.00875,47200000.0
2008-02-07 20:08:00,1.0088,1.00895,1.0087,1.0089,22200000.0
2008-02-07 20:09:00,1.0089,1.00915,1.00885,1.009,19400000.0
2008-02-07 20:10:00,1.009,1.0093,1.009,1.00925,34700000.0
2008-02-07 20:11:00,1.00925,1.00965,1.00925,1.0096,26600000.0
2008-02-07 20:12:00,1.0096,1.0096,1.0092,1.00955,71600000.0
2008-02-07 20:13:00,1.00955,1.00995,1.0095,1.00995,54200000.0
2008-02-07 20:14:00,1.00995,1.0108,1.00995,1.0106,70300000.0
2008-02-07 20:15:00,1.0106,1.0106,1.0104,1.01055,28600000.0
2008-02-07 20:16:00,1.01055,1.0106,1.0103,1.01055,35800000.0
2008-02-07 20:17:00,1.01055,1.01055,1.0103,1.01055,30600000.0
2008-02-07 20:18:00,1.01055,1.0106,1.0104,1.01045,24900000.0
2008-02-07 20:19:00,1.0104,1.0108,1.0104,1.0107,36200000.0
2008-02-07 20:20:00,1.0107,1.0109,1.0105,1.01055,65826600.0
2008-02-07 20:21:00,1.01055,1.011,1.0105,1.01095,52200000.0
2008-02-07 20:22:00,1.01095,1.0111,1.0106,1.0106,29600000.0
2008-02-07 20:23:00,1.0107,1.0107,1.0104,1.0105,30400000.0
2008-02-07 20:24:00,1.0106,1.01115,1.0105,1.0108,42100000.0
2008-02-07 20:25:00,1.0108,1.0108,1.01055,1.01055,25000000.0
2008-02-07 20:26:00,1.01055,1.01055,1.01035,1.0105,63800000.0
2008-02-07 20:27:00,1.0105,1.0105,1.01025,1.0104,103800000.0
2008-02-07 20:28:00,1.0104,1.0104,1.01025,1.0103,50800000.0
2008-02-07 20:29:00,1.0103,1.01045,1.0102,1.01045,32700000.0
2008-02-07 20:30:00,1.01045,1.01055,1.0103,1.0103,27700000.0
2008-02-07 20:31:00,1.0104,1.01055,1.0104,1.0105,22300000.0
2008-02-07 20:32:00,1.01045,1.01075,1.01045,1.0107,69700000.0
2008-02-07 20:33:00,1.0107,1.01095,1.0105,1.0105,89700000.0
2008-02-07 20:34:00,1.0105,1.0106,1.0101,1.0102,52300000.0
2008-02-07 20:35:00,1.0102,1.01065,1.0102,1.0102,52300000.0
2008-02-07 20:36:00,1.0102,1.0102,1.01,1.01,22000000.0
2008-02-07 20:37:00,1.01,1.01,1.00935,1.0097,114200000.0
2008-02-07 20:38:00,1.00975,1.0099,1.00975,1.0098,29800000.0
2008-02-07 20:39:00,1.0098,1.0098,1.0097,1.0098,14100000.0
2008-02-07 20:40:00,1.0097,1.0098,1.0096,1.0096,28800000.0
2008-02-07 20:41:00,1.0096,1.0097,1.0096,1.0096,36800000.0
2008-02-07 20:42:00,1.00955,1.00955,1.0093,1.0094,53000000.0
2008-02-07 20:43:00,1.0094,1.0095,1.00925,1.0095,64000000.0
2008-02-07 20:44:00,1.0095,1.0095,1.00935,1.0094,50400000.0
2008-02-07 20:45:00,1.0094,1.0094,1.0093,1.0093,113800000.0
2008-02-07 20:46:00,1.0093,1.0094,1.0093,1.0094,56900000.0
2008-02-07 20:47:00,1.0094,1.0094,1.00925,1.00925,34900000.0
2008-02-07 20:48:00,1.00925,1.0093,1.0092,1.0093,71200000.0
2008-02-07 20:49:00,1.0093,1.0095,1.0093,1.0094,27700000.0
2008-02-07 20:50:00,1.0094,1.0095,1.0094,1.0094,84400000.0
2008-02-07 20:51:00,1.0094,1.0095,1.00925,1.0095,21300000.0
2008-02-07 20:52:00,1.0095,1.0095,1.0094,1.0094,10200000.0
2008-02-07 20:53:00,1.0093,1.0094,1.0093,1.0093,49000000.0
2008-02-07 20:54:00,1.0093,1.0094,1.00925,1.0093,28400000.0
2008-02-07 20:55:00,1.0093,1.0093,1.0091,1.0092,69900000.0
2008-02-07 20:56:00,1.0092,1.0092,1.009,1.0091,40300000.0
2008-02-07 20:57:00,1.0091,1.0091,1.00895,1.009,47000000.0
2008-02-07 20:58:00,1.009,1.009,1.0087,1.0088,104900000.0
2008-02-07 20:59:00,1.00875,1.0088,1.0085,1.0085,66300000.0
2008-02-07 21:00:00,1.0085,1.0087,1.0084,1.0087,162800000.0
2008-02-07 21:01:00,1.0087,1.0089,1.0086,1.0087,58700000.0
2008-02-07 21:02:00,1.0087,1.0087,1.0084,1.0084,72800000.0
2008-02-07 21:03:00,1.0084,1.0084,1.0083,1.0083,35300000.0
2008-02-07 21:04:00,1.0083,1.00835,1.00825,1.00835,22800000.0
2008-02-07 21:05:00,1.00835,1.0085,1.0083,1.0085,52000000.0
2008-02-07 21:06:00,1.0085,1.0085,1.00845,1.00845,100400000.0
2008-02-07 21:07:00,1.00845,1.00845,1.008,1.008,136600000.0
2008-02-07 21:08:00,1.00795,1.00795,1.00765,1.0079,74300000.0
2008-02-07 21:09:00,1.00785,1.0085,1.00785,1.0085,95800000.0
2008-02-07 21:10:00,1.0085,1.0095,1.0085,1.00905,58100000.0
2008-02-07 21:11:00,1.00905,1.00965,1.009,1.0095,56000000.0
2008-02-07 21:12:00,1.0095,1.0096,1.0095,1.0096,27600000.0
2008-02-07 21:13:00,1.0096,1.0099,1.0096,1.00975,31700000.0
2008-02-07 21:14:00,1.00975,1.0103,1.0097,1.01025,20700000.0
2008-02-07 21:15:00,1.01025,1.01025,1.0098,1.01,31500000.0
2008-02-07 21:16:00,1.01,1.0105,1.00995,1.0103,36650000.0
2008-02-07 21:17:00,1.0103,1.0104,1.0102,1.01035,41000000.0
2008-02-07 21:18:00,1.01035,1.01035,1.01,1.01,30600000.0
2008-02-07 21:19:00,1.01,1.01015,1.0099,1.0099,28200000.0
2008-02-07 21:20:00,1.0101,1.0104,1.0099,1.01015,26200000.0
2008-02-07 21:21:00,1.01015,1.01025,1.01015,1.0102,10400000.0
2008-02-07 21:22:00,1.0102,1.0103,1.0102,1.01025,10500000.0
2008-02-07 21:23:00,1.0102,1.01035,1.0102,1.01035,13500000.0
2008-02-07 21:24:00,1.01035,1.01075,1.01025,1.01075,21000000.0
2008-02-07 21:25:00,1.01075,1.0108,1.01065,1.01065,26800000.0
2008-02-07 21:26:00,1.01065,1.01085,1.0106,1.0106,31900000.0
2008-02-07 21:27:00,1.0106,1.0107,1.0106,1.01065,30600000.0
2008-02-07 21:28:00,1.01065,1.0107,1.01065,1.0107,23700000.0
2008-02-07 21:29:00,1.0107,1.0107,1.01035,1.01065,39500000.0
2008-02-07 21:30:00,1.01065,1.0109,1.01055,1.0107,30200000.0
2008-02-07 21:31:00,1.0107,1.01145,1.0106,1.0114,81400000.0
2008-02-07 21:32:00,1.0114,1.0115,1.0113,1.0115,61600000.0
2008-02-07 21:33:00,1.0115,1.0118,1.0114,1.0118,65400000.0
2008-02-07 21:34:00,1.0118,1.0118,1.01145,1.01145,67900000.0
2008-02-07 21:35:00,1.0114,1.01145,1.01075,1.0112,97000000.0
2008-02-07 21:36:00,1.0112,1.0113,1.011,1.0111,75800000.0
2008-02-07 21:37:00,1.0111,1.0111,1.0107,1.0108,40500000.0
2008-02-07 21:38:00,1.0108,1.0112,1.0108,1.0112,68200000.0
2008-02-07 21:39:00,1.0112,1.0118,1.011,1.01155,75500000.0
2008-02-07 21:40:00,1.01155,1.01205,1.0113,1.0117,107600000.0
2008-02-07 21:41:00,1.0117,1.01175,1.01155,1.0116,232099996.0
2008-02-07 21:42:00,1.0116,1.012,1.0116,1.0117,41700000.0
2008-02-07 21:43:00,1.0117,1.0117,1.0116,1.0116,29000000.0
2008-02-07 21:44:00,1.0116,1.01175,1.01135,1.01135,133100000.0
2008-02-07 21:45:00,1.01135,1.0115,1.01125,1.0115,83300000.0
2008-02-07 21:46:00,1.0115,1.01175,1.01145,1.0115,133700000.0
2008-02-07 21:47:00,1.0115,1.01175,1.0115,1.0116,67000000.0
2008-02-07 21:48:00,1.0116,1.0118,1.0115,1.0116,94400000.0
2008-02-07 21:49:00,1.0116,1.0117,1.0116,1.0117,38100000.0
2008-02-07 21:50:00,1.0117,1.0118,1.0117,1.0117,15100000.0
2008-02-07 21:51:00,1.0117,1.0117,1.01145,1.0115,41000000.0
2008-02-07 21:52:00,1.0115,1.0116,1.0115,1.0116,19600000.0
2008-02-07 21:53:00,1.0116,1.0117,1.0114,1.0114,33400000.0
2008-02-07 21:54:00,1.0114,1.0116,1.0114,1.0116,87600000.0
2008-02-07 21:55:00,1.0116,1.0116,1.0114,1.0114,154800000.0
2008-02-07 21:56:00,1.0114,1.0114,1.0112,1.0112,137300000.0
2008-02-07 21:57:00,1.0112,1.0115,1.0112,1.01145,54491794.0
2008-02-07 21:58:00,1.01145,1.0115,1.0112,1.01125,90599999.0
2008-02-07 21:59:00,1.01125,1.0117,1.0112,1.0117,50100000.0
2008-02-07 22:00:00,1.0117,1.0118,1.0112,1.0113,59000000.0
2008-02-07 22:01:00,1.0113,1.01155,1.0113,1.0115,102700000.0
2008-02-07 22:02:00,1.0115,1.0123,1.0115,1.0121,63800000.0
2008-02-07 22:03:00,1.0121,1.0121,1.0117,1.0118,74600000.0
2008-02-07 22:04:00,1.0118,1.0121,1.0118,1.0121,28700000.0
2008-02-07 22:05:00,1.0121,1.0121,1.01165,1.01165,59900000.0
2008-02-07 22:06:00,1.01165,1.0118,1.01155,1.0116,84300000.0
2008-02-07 22:07:00,1.0116,1.01165,1.0115,1.01155,125000000.0
2008-02-07 22:08:00,1.01155,1.0116,1.0115,1.0115,36700000.0
2008-02-07 22:09:00,1.0115,1.012,1.01145,1.0118,53300000.0
2008-02-07 22:10:00,1.0118,1.0119,1.01165,1.01185,17500000.0
2008-02-07 22:11:00,1.01185,1.01185,1.0117,1.01175,374300000.0
2008-02-07 22:12:00,1.01175,1.01175,1.01135,1.0114,243700000.0
2008-02-07 22:13:00,1.0113,1.01135,1.01125,1.01125,39100000.0
2008-02-07 22:14:00,1.01125,1.0113,1.0112,1.0113,35000000.0
2008-02-07 22:15:00,1.0113,1.0115,1.0112,1.0115,57500000.0
2008-02-07 22:16:00,1.0115,1.0117,1.01125,1.01125,33300000.0
2008-02-07 22:17:00,1.01125,1.01125,1.011,1.011,32300000.0
2008-02-07 22:18:00,1.011,1.01115,1.011,1.0111,137200000.0
2008-02-07 22:19:00,1.0111,1.01115,1.011,1.011,40500000.0
2008-02-07 22:20:00,1.011,1.011,1.0108,1.0108,39600000.0
2008-02-07 22:21:00,1.01075,1.011,1.01075,1.011,21800000.0
2008-02-07 22:22:00,1.011,1.01105,1.0108,1.0109,53500000.0
2008-02-07 22:23:00,1.0109,1.0112,1.0109,1.0112,27000000.0
2008-02-07 22:24:00,1.0113,1.01135,1.011,1.011,83000000.0
2008-02-07 22:25:00,1.01115,1.0112,1.011,1.01105,48500000.0
2008-02-07 22:26:00,1.01105,1.0111,1.011,1.0111,26400000.0
2008-02-07 22:27:00,1.0111,1.0111,1.0105,1.0105,42000000.0
2008-02-07 22:28:00,1.01045,1.0106,1.0103,1.0105,29100000.0
2008-02-07 22:29:00,1.0105,1.01085,1.0105,1.01085,33100000.0
2008-02-07 22:30:00,1.01085,1.01105,1.0106,1.01065,36000000.0
2008-02-07 22:31:00,1.01065,1.01075,1.01065,1.01065,6700000.0
2008-02-07 22:32:00,1.01065,1.01085,1.0105,1.0105,84100000.0
2008-02-07 22:33:00,1.0105,1.01065,1.01035,1.01045,43900000.0
2008-02-07 22:34:00,1.0103,1.0105,1.0103,1.0104,26400000.0
2008-02-07 22:35:00,1.0104,1.0104,1.01035,1.01035,19800000.0
2008-02-07 22:36:00,1.01035,1.0105,1.01035,1.0105,47300000.0
2008-02-07 22:37:00,1.0105,1.0105,1.01045,1.01045,11300000.0
2008-02-07 22:38:00,1.01045,1.0107,1.01045,1.0107,38000000.0
2008-02-07 22:39:00,1.0107,1.0107,1.0105,1.01055,28800000.0
2008-02-07 22:40:00,1.01055,1.0106,1.01055,1.0106,83100000.0
2008-02-07 22:41:00,1.0106,1.0108,1.01055,1.0108,40000000.0
2008-02-07 22:42:00,1.01075,1.0108,1.0107,1.0108,21300000.0
2008-02-07 22:43:00,1.0108,1.01085,1.0107,1.0108,51600000.0
2008-02-07 22:44:00,1.0108,1.0113,1.0108,1.0113,80100000.0
2008-02-07 22:45:00,1.0113,1.0113,1.0111,1.0112,25900000.0
2008-02-07 22:46:00,1.0112,1.0112,1.011,1.011,78600000.0
2008-02-07 22:47:00,1.011,1.0112,1.011,1.0111,18200000.0
2008-02-07 22:48:00,1.01105,1.0112,1.011,1.01115,23100000.0
2008-02-07 22:49:00,1.01115,1.0112,1.0111,1.0112,16400000.0
2008-02-07 22:50:00,1.0112,1.0112,1.01105,1.0111,27800000.0
2008-02-07 22:51:00,1.011,1.0112,1.011,1.0111,32700000.0
2008-02-07 22:52:00,1.0111,1.01175,1.0111,1.01135,85800000.0
2008-02-07 22:53:00,1.01135,1.01135,1.0112,1.0112,19900000.0
2008-02-07 22:54:00,1.0112,1.0112,1.01115,1.01115,14100000.0
2008-02-07 22:55:00,1.01115,1.0112,1.01105,1.0111,35300000.0
2008-02-07 22:56:00,1.0111,1.0111,1.0108,1.011,33600000.0
2008-02-07 22:57:00,1.01085,1.0111,1.01085,1.01095,40900000.0
2008-02-07 22:58:00,1.01095,1.011,1.0106,1.0106,30500000.0
2008-02-07 22:59:00,1.01055,1.0107,1.01055,1.01065,40800000.0
2008-02-07 23:00:00,1.01065,1.01065,1.0103,1.0104,53300000.0
2008-02-07 23:01:00,1.0105,1.0105,1.01035,1.0105,35200000.0
2008-02-07 23:02:00,1.0105,1.0105,1.01045,1.0105,24900000.0
2008-02-07 23:03:00,1.0105,1.01065,1.0105,1.0105,12400000.0
2008-02-07 23:04:00,1.0105,1.01065,1.0103,1.01035,127700000.0
2008-02-07 23:05:00,1.01035,1.0104,1.01015,1.01015,182900000.0
2008-02-07 23:06:00,1.01015,1.0102,1.01015,1.01015,64000000.0
2008-02-07 23:07:00,1.01015,1.01015,1.0099,1.0099,32250000.0
2008-02-07 23:08:00,1.0099,1.0099,1.00985,1.00985,24800000.0
2008-02-07 23:09:00,1.00985,1.00985,1.00975,1.00975,28400000.0
2008-02-07 23:10:00,1.00975,1.00975,1.00965,1.00965,8800000.0
2008-02-07 23:11:00,1.00965,1.00965,1.00925,1.00925,38100000.0
2008-02-07 23:12:00,1.00925,1.0093,1.00915,1.00925,13700000.0
2008-02-07 23:13:00,1.00925,1.00955,1.0092,1.0095,40100000.0
2008-02-07 23:14:00,1.0095,1.0095,1.0091,1.0095,71500000.0
2008-02-07 23:15:00,1.0092,1.0096,1.0091,1.0091,57200000.0
2008-02-07 23:16:00,1.0091,1.0092,1.0091,1.0092,13600000.0
2008-02-07 23:17:00,1.0092,1.0093,1.0092,1.0092,13600000.0
2008-02-07 23:18:00,1.0092,1.0093,1.0092,1.0093,8200000.0
2008-02-07 23:19:00,1.00935,1.0095,1.00925,1.0094,23100000.0
2008-02-07 23:20:00,1.00935,1.0094,1.00925,1.0094,23300000.0
2008-02-07 23:21:00,1.00945,1.0095,1.0093,1.0093,15700000.0
2008-02-07 23:22:00,1.0093,1.0095,1.0093,1.0095,12800000.0
2008-02-07 23:23:00,1.0095,1.0098,1.00945,1.0096,38700000.0
2008-02-07 23:24:00,1.0096,1.0096,1.0094,1.0096,13600000.0
2008-02-07 23:25:00,1.0096,1.0096,1.0094,1.0095,20400000.0
2008-02-07 23:26:00,1.00945,1.0095,1.0094,1.00945,37500000.0
2008-02-07 23:27:00,1.00945,1.0095,1.00945,1.00945,31000000.0
2008-02-07 23:28:00,1.00945,1.00945,1.0094,1.00945,19300000.0
2008-02-07 23:29:00,1.0094,1.00945,1.0094,1.00945,10400000.0
2008-02-07 23:30:00,1.00945,1.00945,1.00945,1.00945,33600000.0
2008-02-07 23:31:00,1.00945,1.0096,1.00935,1.00955,23800000.0
2008-02-07 23:32:00,1.00955,1.0096,1.0095,1.0095,6800000.0
2008-02-07 23:33:00,1.0095,1.0095,1.0094,1.0094,4400000.0
2008-02-07 23:34:00,1.0094,1.0094,1.0094,1.0094,1400000.0
2008-02-07 23:35:00,1.0094,1.0095,1.00935,1.0095,36700000.0
2008-02-07 23:36:00,1.0095,1.0096,1.0094,1.0094,11600000.0
2008-02-07 23:37:00,1.0094,1.0095,1.0094,1.0094,17300000.0
2008-02-07 23:38:00,1.00945,1.00945,1.0094,1.00945,10800000.0
2008-02-07 23:39:00,1.00945,1.00945,1.0094,1.00945,29800000.0
2008-02-07 23:40:00,1.00945,1.00945,1.00935,1.00945,41000000.0
2008-02-07 23:41:00,1.00945,1.00945,1.00945,1.00945,76000000.0
2008-02-07 23:42:00,1.00945,1.0096,1.0093,1.0095,21300000.0
2008-02-07 23:43:00,1.0095,1.0096,1.0095,1.0095,9400000.0
2008-02-07 23:44:00,1.00945,1.00955,1.00935,1.00955,40400000.0
2008-02-07 23:45:00,1.00955,1.00955,1.0093,1.00935,64300000.0
2008-02-07 23:46:00,1.00935,1.0096,1.00935,1.0094,38000000.0
2008-02-07 23:47:00,1.0094,1.00955,1.0093,1.0094,42600000.0
2008-02-07 23:48:00,1.0094,1.00945,1.0091,1.0091,60500000.0
2008-02-07 23:49:00,1.00915,1.0092,1.00895,1.00905,39900000.0
2008-02-07 23:50:00,1.00905,1.0095,1.00905,1.00905,40200000.0
2008-02-07 23:51:00,1.00905,1.0091,1.00885,1.00905,35000000.0
2008-02-07 23:52:00,1.00905,1.00905,1.0088,1.00885,30300000.0
2008-02-07 23:53:00,1.00885,1.0091,1.0088,1.0091,15100000.0
2008-02-07 23:54:00,1.0091,1.0092,1.009,1.00915,28300000.0
2008-02-07 23:55:00,1.00915,1.0092,1.0089,1.0092,58400000.0
2008-02-07 23:56:00,1.0092,1.0092,1.00875,1.0088,68700000.0
2008-02-07 23:57:00,1.0088,1.0088,1.0085,1.0085,31500000.0
2008-02-07 23:58:00,1.0085,1.0085,1.00845,1.00845,30850000.0
2008-02-07 23:59:00,1.00845,1.0085,1.0082,1.0085,9000000.0
2008-02-08 00:00:00,1.0085,1.0087,1.0085,1.0087,287200000.0
2008-02-08 00:01:00,1.0087,1.009,1.0087,1.009,39100000.0
2008-02-08 00:02:00,1.009,1.009,1.0087,1.009,28800000.0
2008-02-08 00:03:00,1.009,1.009,1.0089,1.009,15200000.0
2008-02-08 00:04:00,1.0089,1.0089,1.0088,1.0088,42400000.0
2008-02-08 00:05:00,1.00875,1.0088,1.00875,1.0088,85300000.0
2008-02-08 00:06:00,1.0088,1.009,1.0088,1.009,41000000.0
2008-02-08 00:07:00,1.009,1.009,1.00885,1.009,23000000.0
2008-02-08 00:08:00,1.009,1.009,1.009,1.009,4800000.0
2008-02-08 00:09:00,1.009,1.009,1.009,1.009,4600000.0
2008-02-08 00:10:00,1.009,1.009,1.0089,1.0089,74100000.0
2008-02-08 00:11:00,1.00875,1.00895,1.00875,1.00895,50600000.0
2008-02-08 00:12:00,1.00895,1.00895,1.0085,1.00895,38500000.0
2008-02-08 00:13:00,1.00895,1.009,1.0087,1.009,50200000.0
2008-02-08 00:14:00,1.009,1.009,1.0089,1.009,17000000.0
2008-02-08 00:15:00,1.0091,1.0091,1.009,1.009,14000000.0
2008-02-08 00:16:00,1.009,1.009,1.009,1.009,6400000.0
2008-02-08 00:17:00,1.009,1.009,1.009,1.009,16800000.0
2008-02-08 00:18:00,1.009,1.00915,1.009,1.00915,44500000.0
2008-02-08 00:19:00,1.00915,1.0092,1.0089,1.0092,28600000.0
2008-02-08 00:20:00,1.0092,1.0092,1.0091,1.0092,14400000.0
2008-02-08 00:21:00,1.0092,1.0092,1.0091,1.00915,26800000.0
2008-02-08 00:22:00,1.00915,1.00915,1.0091,1.0091,3200000.0
2008-02-08 00:23:00,1.0091,1.0091,1.0091,1.0091,2400000.0
2008-02-08 00:24:00,1.0091,1.0091,1.00895,1.0091,8400000.0
2008-02-08 00:25:00,1.0091,1.00915,1.0091,1.00915,5400000.0
2008-02-08 00:26:00,1.00915,1.00915,1.00915,1.00915,3200000.0
2008-02-08 00:27:00,1.0091,1.0091,1.0091,1.0091,400000.0
2008-02-08 00:28:00,1.0091,1.00915,1.00905,1.00915,30200000.0
2008-02-08 00:29:00,1.0092,1.0096,1.00915,1.0092,44000000.0
2008-02-08 00:30:00,1.0094,1.0094,1.0092,1.0092,2600000.0
2008-02-08 00:31:00,1.0092,1.0092,1.0092,1.0092,400000.0
2008-02-08 00:32:00,1.0092,1.0092,1.00915,1.0092,2300000.0
2008-02-08 00:33:00,1.00895,1.0092,1.00895,1.0092,800000.0
2008-02-08 00:34:00,1.009,1.0092,1.009,1.0092,13000000.0
2008-02-08 00:35:00,1.0092,1.0092,1.0091,1.0091,5300000.0
2008-02-08 00:36:00,1.00915,1.00915,1.0091,1.0091,5500000.0
2008-02-08 00:37:00,1.00915,1.00915,1.00915,1.00915,6700000.0
2008-02-08 00:38:00,1.00895,1.0092,1.00895,1.00915,11400000.0
2008-02-08 00:39:00,1.00905,1.0091,1.00905,1.0091,5000000.0
2008-02-08 00:40:00,1.0091,1.00915,1.00895,1.00895,14500000.0
2008-02-08 00:41:00,1.00895,1.00895,1.00855,1.0088,10300000.0
2008-02-08 00:42:00,1.0088,1.0088,1.00855,1.0087,26200000.0
2008-02-08 00:43:00,1.0087,1.0087,1.0084,1.00855,16800000.0
2008-02-08 00:44:00,1.0084,1.00855,1.0084,1.00855,20900000.0
2008-02-08 00:45:00,1.00855,1.00855,1.00855,1.00855,12200000.0
2008-02-08 00:46:00,1.0084,1.00855,1.0084,1.00855,20400000.0
2008-02-08 00:47:00,1.00855,1.00855,1.0084,1.00855,36400000.0
2008-02-08 00:48:00,1.00855,1.00855,1.00855,1.00855,24000000.0
2008-02-08 00:49:00,1.00855,1.00855,1.00855,1.00855,28000000.0
2008-02-08 00:50:00,1.0084,1.00855,1.0084,1.00855,15600000.0
2008-02-08 00:51:00,1.00855,1.00855,1.00855,1.00855,26700000.0
2008-02-08 00:52:00,1.00855,1.00855,1.00855,1.00855,32000000.0
2008-02-08 00:53:00,1.00855,1.00855,1.00855,1.00855,24000000.0
2008-02-08 00:54:00,1.00855,1.00885,1.00855,1.00885,30900000.0
2008-02-08 00:55:00,1.0088,1.0088,1.0088,1.0088,13300000.0
2008-02-08 00:56:00,1.0088,1.0088,1.0088,1.0088,16000000.0
2008-02-08 00:57:00,1.0088,1.0088,1.0088,1.0088,20000000.0
2008-02-08 00:58:00,1.0088,1.0088,1.0088,1.0088,16000000.0
2008-02-08 00:59:00,1.0088,1.0088,1.0088,1.0088,16000000.0
2008-02-08 01:00:00,1.0089,1.0089,1.0088,1.0088,21600000.0
2008-02-08 01:01:00,1.0088,1.0088,1.0088,1.0088,25800000.0
2008-02-08 01:02:00,1.0088,1.0088,1.0088,1.0088,24400000.0
2008-02-08 01:03:00,1.0088,1.00915,1.0088,1.00915,28800000.0
2008-02-08 01:04:00,1.00915,1.00915,1.00915,1.00915,45400000.0
2008-02-08 01:05:00,1.00915,1.00915,1.00915,1.00915,75700000.0
2008-02-08 01:06:00,1.00925,1.0095,1.00915,1.0092,88300000.0
2008-02-08 01:07:00,1.0092,1.0092,1.0091,1.0091,63800000.0
2008-02-08 01:08:00,1.0091,1.0091,1.0091,1.0091,44000000.0
2008-02-08 01:09:00,1.0091,1.00915,1.00905,1.00905,69500000.0
2008-02-08 01:10:00,1.00905,1.0091,1.00905,1.0091,40700000.0
2008-02-08 01:11:00,1.0091,1.0091,1.00905,1.0091,30200000.0
2008-02-08 01:12:00,1.0089,1.0095,1.0089,1.0095,48700000.0
2008-02-08 01:13:00,1.0095,1.0096,1.0091,1.0095,55800000.0
2008-02-08 01:14:00,1.0095,1.0095,1.00935,1.0095,15900000.0
2008-02-08 01:15:00,1.00935,1.0094,1.0093,1.0094,25200000.0
2008-02-08 01:16:00,1.00925,1.00925,1.00925,1.00925,17500000.0
2008-02-08 01:17:00,1.00925,1.00925,1.00925,1.00925,26900000.0
2008-02-08 01:18:00,1.00925,1.00925,1.00925,1.00925,38700000.0
2008-02-08 01:19:00,1.00925,1.0094,1.00925,1.0094,35600000.0
2008-02-08 01:20:00,1.00925,1.00925,1.00925,1.00925,16600000.0
2008-02-08 01:21:00,1.0091,1.0094,1.0091,1.0094,14400000.0
2008-02-08 01:22:00,1.00935,1.00935,1.00935,1.00935,52000000.0
2008-02-08 01:23:00,1.0094,1.0094,1.00925,1.00925,41600000.0
2008-02-08 01:24:00,1.00925,1.00925,1.0092,1.0092,62400000.0
2008-02-08 01:25:00,1.0092,1.0092,1.00915,1.00915,37600000.0
2008-02-08 01:26:00,1.00915,1.00915,1.00915,1.00915,17800000.0
2008-02-08 01:27:00,1.00915,1.00915,1.00915,1.00915,25300000.0
2008-02-08 01:28:00,1.00915,1.0092,1.00915,1.0092,25500000.0
2008-02-08 01:29:00,1.0092,1.0092,1.0092,1.0092,9600000.0
2008-02-08 01:30:00,1.0092,1.0092,1.0092,1.0092,6400000.0
2008-02-08 01:31:00,1.0092,1.0092,1.00915,1.00915,15400000.0
2008-02-08 01:32:00,1.00915,1.0092,1.00915,1.00915,36900000.0
2008-02-08 01:33:00,1.00915,1.0092,1.00915,1.00915,50800000.0
2008-02-08 01:34:00,1.00915,1.00915,1.0091,1.0091,29500000.0
2008-02-08 01:35:00,1.0091,1.0091,1.0091,1.0091,14400000.0
2008-02-08 01:36:00,1.0091,1.0091,1.0091,1.0091,29600000.0
2008-02-08 01:37:00,1.0091,1.0091,1.0088,1.0091,14000000.0
2008-02-08 01:38:00,1.0091,1.0091,1.0091,1.0091,16000000.0
2008-02-08 01:39:00,1.0091,1.0091,1.0091,1.0091,8800000.0
2008-02-08 01:40:00,1.0091,1.0091,1.0091,1.0091,15200000.0
2008-02-08 01:41:00,1.0091,1.0091,1.0091,1.0091,12000000.0
2008-02-08 01:42:00,1.0091,1.0091,1.0091,1.0091,20000000.0
2008-02-08 01:43:00,1.0091,1.0091,1.00905,1.00905,11600000.0
2008-02-08 01:44:00,1.00895,1.00905,1.00895,1.00905,10800000.0
2008-02-08 01:45:00,1.00905,1.00905,1.00895,1.00905,8700000.0
2008-02-08 01:46:00,1.00905,1.00905,1.00875,1.00875,10300000.0
2008-02-08 01:47:00,1.00855,1.00895,1.00855,1.00895,38400000.0
2008-02-08 01:48:00,1.00895,1.00895,1.00885,1.0089,12400000.0
2008-02-08 01:49:00,1.0089,1.00895,1.0089,1.0089,6800000.0
2008-02-08 01:50:00,1.0089,1.00895,1.00875,1.00895,39200000.0
2008-02-08 01:51:00,1.00895,1.00895,1.00885,1.0089,9200000.0
2008-02-08 01:52:00,1.0089,1.00905,1.0089,1.00905,36400000.0
2008-02-08 01:53:00,1.00905,1.00905,1.0089,1.00905,40100000.0
2008-02-08 01:54:00,1.00905,1.00905,1.00905,1.00905,44000000.0
2008-02-08 01:55:00,1.00905,1.00905,1.00905,1.00905,32000000.0
2008-02-08 01:56:00,1.00905,1.0091,1.00885,1.0091,85800000.0
2008-02-08 01:57:00,1.0091,1.0091,1.009,1.0091,54000000.0
2008-02-08 01:58:00,1.0088,1.0091,1.0088,1.0091,21100000.0
2008-02-08 01:59:00,1.0091,1.0091,1.0091,1.0091,33100000.0
2008-02-08 02:00:00,1.0091,1.0091,1.0091,1.0091,33600000.0
2008-02-08 02:01:00,1.0091,1.0091,1.0091,1.0091,33000000.0
2008-02-08 02:02:00,1.0091,1.0091,1.0091,1.0091,13400000.0
2008-02-08 02:03:00,1.0091,1.0091,1.00905,1.00905,94400000.0
2008-02-08 02:04:00,1.00905,1.00905,1.00895,1.00905,59000000.0
2008-02-08 02:05:00,1.00905,1.00905,1.00895,1.009,36000000.0
2008-02-08 02:06:00,1.00905,1.00905,1.009,1.009,44400000.0
2008-02-08 02:07:00,1.009,1.009,1.00895,1.009,23600000.0
2008-02-08 02:08:00,1.009,1.00905,1.009,1.00905,38400000.0
2008-02-08 02:09:00,1.00905,1.00905,1.00895,1.00905,6400000.0
2008-02-08 02:10:00,1.00895,1.00905,1.00895,1.00905,38900000.0
2008-02-08 02:11:00,1.00905,1.00905,1.00895,1.00905,13000000.0
2008-02-08 02:12:00,1.00905,1.0091,1.009,1.00905,4900000.0
2008-02-08 02:13:00,1.00905,1.00905,1.00895,1.00905,11600000.0
2008-02-08 02:14:00,1.00905,1.00905,1.009,1.00905,10900000.0
2008-02-08 02:15:00,1.00905,1.00905,1.009,1.00905,15700000.0
2008-02-08 02:16:00,1.00905,1.00905,1.00895,1.00895,38800000.0
2008-02-08 02:17:00,1.00895,1.00905,1.00895,1.00895,22800000.0
2008-02-08 02:18:00,1.00895,1.00895,1.00895,1.00895,28600000.0
2008-02-08 02:19:00,1.00895,1.009,1.00895,1.009,21200000.0
2008-02-08 02:20:00,1.009,1.00905,1.00895,1.00905,68500000.0
2008-02-08 02:21:00,1.00905,1.00905,1.00905,1.00905,70400000.0
2008-02-08 02:22:00,1.009,1.00905,1.009,1.00905,7100000.0
2008-02-08 02:23:00,1.00905,1.00905,1.0089,1.009,2800000.0
2008-02-08 02:24:00,1.009,1.009,1.009,1.009,7200000.0
2008-02-08 02:25:00,1.009,1.009,1.009,1.009,4000000.0
2008-02-08 02:26:00,1.009,1.009,1.009,1.009,3200000.0
2008-02-08 02:27:00,1.009,1.009,1.009,1.009,20900000.0
2008-02-08 02:28:00,1.009,1.009,1.00875,1.00875,74250000.0
2008-02-08 02:29:00,1.00875,1.00885,1.00865,1.00885,51800000.0
2008-02-08 02:30:00,1.0087,1.0087,1.00865,1.00865,20000000.0
2008-02-08 02:31:00,1.00865,1.00865,1.00865,1.00865,4000000.0
2008-02-08 02:32:00,1.00865,1.00865,1.0086,1.00865,9600000.0
2008-02-08 02:33:00,1.00865,1.00875,1.00865,1.00875,90400000.0
2008-02-08 02:34:00,1.00875,1.00875,1.00875,1.00875,76000000.0
2008-02-08 02:35:00,1.00875,1.00875,1.00875,1.00875,45700000.0
2008-02-08 02:36:00,1.00875,1.00875,1.00875,1.00875,22800000.0
2008-02-08 02:37:00,1.00875,1.00915,1.00865,1.00915,142950000.0
2008-02-08 02:38:00,1.00915,1.00915,1.00905,1.00915,70000000.0
2008-02-08 02:39:00,1.00915,1.00915,1.00905,1.00915,12800000.0
2008-02-08 02:40:00,1.00915,1.00915,1.00875,1.0088,75900000.0
2008-02-08 02:41:00,1.00875,1.00875,1.00875,1.00875,63200000.0
2008-02-08 02:42:00,1.00875,1.00875,1.00875,1.00875,40000000.0
2008-02-08 02:43:00,1.00875,1.00895,1.00875,1.00895,74200000.0
2008-02-08 02:44:00,1.00895,1.00915,1.00885,1.00885,88200000.0
2008-02-08 02:45:00,1.00885,1.00895,1.00885,1.00895,58400000.0
2008-02-08 02:46:00,1.00895,1.00915,1.0089,1.00915,55400000.0
2008-02-08 02:47:00,1.00915,1.00915,1.0088,1.00915,14800000.0
2008-02-08 02:48:00,1.00915,1.00915,1.00915,1.00915,84000000.0
2008-02-08 02:49:00,1.0091,1.00915,1.00885,1.009,157400000.0
2008-02-08 02:50:00,1.009,1.009,1.0089,1.0089,9600000.0
2008-02-08 02:51:00,1.009,1.00975,1.009,1.00975,89600000.0
2008-02-08 02:52:00,1.00975,1.0099,1.0096,1.00975,151300000.0
2008-02-08 02:53:00,1.00975,1.00995,1.00975,1.00985,52500000.0
2008-02-08 02:54:00,1.00985,1.0101,1.00975,1.0101,116900000.0
2008-02-08 02:55:00,1.0101,1.0101,1.009,1.00915,110000000.0
2008-02-08 02:56:00,1.00915,1.00935,1.00915,1.00925,77000000.0
2008-02-08 02:57:00,1.00925,1.00925,1.00925,1.00925,96000000.0
2008-02-08 02:58:00,1.00925,1.00925,1.00925,1.00925,44000000.0
2008-02-08 02:59:00,1.00925,1.00925,1.00925,1.00925,42600000.0
2008-02-08 03:00:00,1.00925,1.00925,1.00925,1.00925,50400000.0
2008-02-08 03:01:00,1.00925,1.00925,1.0091,1.00925,9000000.0
2008-02-08 03:02:00,1.00925,1.00925,1.00925,1.00925,41100000.0
2008-02-08 03:03:00,1.00925,1.00925,1.0092,1.0092,76000000.0
2008-02-08 03:04:00,1.0092,1.0092,1.0092,1.0092,27800000.0
2008-02-08 03:05:00,1.0092,1.0092,1.0092,1.0092,20500000.0
2008-02-08 03:06:00,1.0092,1.0092,1.0092,1.0092,38200000.0
2008-02-08 03:07:00,1.0092,1.00925,1.0092,1.00925,53800000.0
2008-02-08 03:08:00,1.00925,1.00955,1.0092,1.00925,140850000.0
2008-02-08 03:09:00,1.00925,1.00925,1.00915,1.00925,25100000.0
2008-02-08 03:10:00,1.0092,1.00935,1.00915,1.00925,35600000.0
2008-02-08 03:11:00,1.00925,1.00935,1.00925,1.00935,68800000.0
2008-02-08 03:12:00,1.00935,1.00935,1.00925,1.00935,24900000.0
2008-02-08 03:13:00,1.00935,1.00935,1.00925,1.00925,4500000.0
2008-02-08 03:14:00,1.00925,1.00935,1.0092,1.0092,41300000.0
2008-02-08 03:15:00,1.0092,1.0092,1.0087,1.0088,24700000.0
2008-02-08 03:16:00,1.0088,1.0088,1.00875,1.00875,21200000.0
2008-02-08 03:17:00,1.00875,1.009,1.0087,1.009,44400000.0
2008-02-08 03:18:00,1.009,1.009,1.009,1.009,36000000.0
2008-02-08 03:19:00,1.0087,1.009,1.0087,1.009,14600000.0
2008-02-08 03:20:00,1.0089,1.009,1.0088,1.0088,84800000.0
2008-02-08 03:21:00,1.0088,1.0088,1.0088,1.0088,48000000.0
2008-02-08 03:22:00,1.0088,1.009,1.0088,1.009,49800000.0
2008-02-08 03:23:00,1.009,1.009,1.009,1.009,41700000.0
2008-02-08 03:24:00,1.009,1.009,1.009,1.009,32600000.0
2008-02-08 03:25:00,1.009,1.00915,1.009,1.00915,46200000.0
2008-02-08 03:26:00,1.00915,1.00915,1.00915,1.00915,20000000.0
2008-02-08 03:27:00,1.00915,1.00915,1.0089,1.00895,178800000.0
2008-02-08 03:28:00,1.00895,1.00895,1.0085,1.00875,67200000.0
2008-02-08 03:29:00,1.00875,1.00875,1.0085,1.0085,18000000.0
2008-02-08 03:30:00,1.00875,1.00875,1.00875,1.00875,40000000.0
2008-02-08 03:31:00,1.00875,1.00875,1.0085,1.0085,44200000.0
2008-02-08 03:32:00,1.00875,1.00875,1.0085,1.0085,8200000.0
2008-02-08 03:33:00,1.00875,1.00875,1.00875,1.00875,44000000.0
2008-02-08 03:34:00,1.00875,1.00875,1.00875,1.00875,36000000.0
2008-02-08 03:35:00,1.00875,1.00875,1.00875,1.00875,60100000.0
2008-02-08 03:36:00,1.00875,1.00875,1.00865,1.00875,70700000.0
2008-02-08 03:37:00,1.00875,1.00875,1.00875,1.00875,60500000.0
2008-02-08 03:38:00,1.00875,1.00875,1.00845,1.00845,76250000.0
2008-02-08 03:39:00,1.00845,1.00865,1.00815,1.00835,63250000.0
2008-02-08 03:40:00,1.0082,1.0082,1.00805,1.00815,15900000.0
2008-02-08 03:41:00,1.00815,1.00815,1.00815,1.00815,27600000.0
2008-02-08 03:42:00,1.00815,1.00835,1.00815,1.00815,60900000.0
2008-02-08 03:43:00,1.00815,1.00855,1.00815,1.0084,92300000.0
2008-02-08 03:44:00,1.0084,1.0084,1.0083,1.0084,70300000.0
2008-02-08 03:45:00,1.0084,1.0084,1.0084,1.0084,48100000.0
2008-02-08 03:46:00,1.0084,1.0084,1.00835,1.0084,54000000.0
2008-02-08 03:47:00,1.0084,1.0084,1.0084,1.0084,31900000.0
2008-02-08 03:48:00,1.0084,1.0084,1.0083,1.0084,12400000.0
2008-02-08 03:49:00,1.0084,1.0084,1.0084,1.0084,28600000.0
2008-02-08 03:50:00,1.0084,1.0084,1.00825,1.00825,66000000.0
2008-02-08 03:51:00,1.00825,1.00855,1.00825,1.00855,160200000.0
2008-02-08 03:52:00,1.0085,1.00855,1.0085,1.00855,98700000.0
2008-02-08 03:53:00,1.0085,1.00885,1.0085,1.00885,20500000.0
2008-02-08 03:54:00,1.00885,1.00885,1.00885,1.00885,26600000.0
2008-02-08 03:55:00,1.00885,1.00925,1.00885,1.00925,94250000.0
2008-02-08 03:56:00,1.00925,1.00925,1.00885,1.00905,45300000.0
2008-02-08 03:57:00,1.00905,1.00905,1.00885,1.00885,53000000.0
2008-02-08 03:58:00,1.00885,1.00885,1.0087,1.00885,39600000.0
2008-02-08 03:59:00,1.00885,1.00925,1.00885,1.00905,10300000.0
2008-02-08 04:00:00,1.00915,1.00925,1.00885,1.00885,4550000.0
2008-02-08 04:01:00,1.00885,1.00885,1.00885,1.00885,30850000.0
2008-02-08 04:02:00,1.00885,1.009,1.00885,1.00895,28900000.0
2008-02-08 04:03:00,1.00895,1.009,1.0088,1.009,43900000.0
2008-02-08 04:04:00,1.009,1.009,1.0088,1.009,74300000.0
2008-02-08 04:05:00,1.009,1.009,1.0089,1.0089,35800000.0
2008-02-08 04:06:00,1.0089,1.009,1.0088,1.0088,35650000.0
2008-02-08 04:07:00,1.0088,1.009,1.0088,1.009,43000000.0
2008-02-08 04:08:00,1.009,1.009,1.0089,1.0089,43600000.0
2008-02-08 04:09:00,1.0089,1.0089,1.0088,1.0088,28400000.0
2008-02-08 04:10:00,1.0089,1.0089,1.0089,1.0089,9400000.0
2008-02-08 04:11:00,1.0089,1.0089,1.0089,1.0089,29900000.0
2008-02-08 04:12:00,1.0089,1.0089,1.0089,1.0089,93350000.0
2008-02-08 04:13:00,1.0089,1.009,1.0088,1.009,55450000.0
2008-02-08 04:14:00,1.009,1.009,1.0089,1.009,62000000.0
2008-02-08 04:15:00,1.0087,1.009,1.0087,1.009,193500000.0
2008-02-08 04:16:00,1.00895,1.009,1.0089,1.009,83400000.0
2008-02-08 04:17:00,1.009,1.009,1.00885,1.00895,24000000.0
2008-02-08 04:18:00,1.00895,1.00895,1.00895,1.00895,6400000.0
2008-02-08 04:19:00,1.00895,1.00895,1.0089,1.00895,23600000.0
2008-02-08 04:20:00,1.00895,1.00895,1.00885,1.00885,32000000.0
2008-02-08 04:21:00,1.0088,1.00885,1.0088,1.00885,8800000.0
2008-02-08 04:22:00,1.00885,1.00885,1.00885,1.00885,4800000.0
2008-02-08 04:23:00,1.0088,1.00885,1.0088,1.00885,12000000.0
2008-02-08 04:24:00,1.0088,1.00885,1.0088,1.00885,7200000.0
2008-02-08 04:25:00,1.0088,1.00885,1.0088,1.00885,8800000.0
2008-02-08 04:26:00,1.00885,1.00885,1.00885,1.00885,5600000.0
2008-02-08 04:27:00,1.00885,1.00885,1.00885,1.00885,4800000.0
2008-02-08 04:28:00,1.00885,1.00885,1.00885,1.00885,6400000.0
2008-02-08 04:29:00,1.0088,1.009,1.0088,1.009,13300000.0
2008-02-08 04:30:00,1.00895,1.00895,1.0089,1.00895,11200000.0
2008-02-08 04:31:00,1.00895,1.00895,1.0089,1.00895,10800000.0
2008-02-08 04:32:00,1.00895,1.00895,1.00895,1.00895,5600000.0
2008-02-08 04:33:00,1.00895,1.00895,1.0089,1.00895,9400000.0
2008-02-08 04:34:00,1.00895,1.009,1.0089,1.009,11000000.0
2008-02-08 04:35:00,1.009,1.009,1.009,1.009,44000000.0
2008-02-08 04:36:00,1.00895,1.00895,1.0089,1.00895,10400000.0
2008-02-08 04:37:00,1.0089,1.00895,1.0089,1.00895,6800000.0
2008-02-08 04:38:00,1.0089,1.00895,1.0089,1.0089,16500000.0
2008-02-08 04:39:00,1.0089,1.0089,1.0087,1.0089,77300000.0
2008-02-08 04:40:00,1.0089,1.009,1.0089,1.0089,109600000.0
2008-02-08 04:41:00,1.0089,1.0089,1.0089,1.0089,31050000.0
2008-02-08 04:42:00,1.00885,1.0093,1.00885,1.009,129300000.0
2008-02-08 04:43:00,1.009,1.0092,1.0084,1.0084,379400000.0
2008-02-08 04:44:00,1.0084,1.0085,1.0084,1.0085,162000000.0
2008-02-08 04:45:00,1.0083,1.0085,1.0083,1.0085,121500000.0
2008-02-08 04:46:00,1.0084,1.0085,1.0084,1.0084,122800000.0
2008-02-08 04:47:00,1.0083,1.0083,1.0083,1.0083,24500000.0
2008-02-08 04:48:00,1.0083,1.00855,1.0083,1.00855,217300000.0
2008-02-08 04:49:00,1.00855,1.009,1.00855,1.0089,202750000.0
2008-02-08 04:50:00,1.009,1.009,1.0089,1.0089,92700000.0
2008-02-08 04:51:00,1.009,1.009,1.0087,1.0088,43900000.0
2008-02-08 04:52:00,1.0088,1.0088,1.0084,1.0088,64000000.0
2008-02-08 04:53:00,1.0088,1.0088,1.0086,1.0086,20000000.0
2008-02-08 04:54:00,1.0086,1.0088,1.0086,1.0087,75800000.0
2008-02-08 04:55:00,1.0087,1.0089,1.0087,1.0088,79500000.0
2008-02-08 04:56:00,1.0088,1.0089,1.0086,1.0088,245000000.0
2008-02-08 04:57:00,1.0086,1.0086,1.0086,1.0086,200000.0
2008-02-08 04:58:00,1.0087,1.0087,1.0087,1.0087,32000000.0
2008-02-08 04:59:00,1.0087,1.0087,1.0085,1.0085,64600000.0
2008-02-08 05:00:00,1.0085,1.0087,1.0085,1.0085,59250000.0
2008-02-08 05:01:00,1.0087,1.0087,1.0087,1.0087,44700000.0
2008-02-08 05:02:00,1.0087,1.0087,1.00865,1.00865,8800000.0
2008-02-08 05:03:00,1.0085,1.00855,1.0085,1.00855,1200000.0
2008-02-08 05:04:00,1.0085,1.0085,1.0085,1.0085,200000.0
2008-02-08 05:05:00,1.0085,1.0085,1.0085,1.0085,400000.0
2008-02-08 05:06:00,1.00865,1.00865,1.00865,1.00865,20000000.0
2008-02-08 05:07:00,1.00855,1.00865,1.00855,1.00865,12600000.0
2008-02-08 05:08:00,1.00865,1.00865,1.00865,1.00865,8000000.0
2008-02-08 05:09:00,1.0085,1.0085,1.0085,1.0085,400000.0
2008-02-08 05:10:00,1.00835,1.0085,1.00835,1.0085,36800000.0
2008-02-08 05:11:00,1.0085,1.0088,1.0085,1.0088,67300000.0
2008-02-08 05:12:00,1.0088,1.0088,1.00875,1.00875,20700000.0
2008-02-08 05:13:00,1.00865,1.009,1.00865,1.009,28000000.0
2008-02-08 05:14:00,1.009,1.009,1.0089,1.0089,56000000.0
2008-02-08 05:15:00,1.0088,1.0088,1.0088,1.0088,28000000.0
2008-02-08 05:16:00,1.0088,1.009,1.0088,1.009,44000000.0
2008-02-08 05:17:00,1.0088,1.0088,1.0088,1.0088,16000000.0
2008-02-08 05:18:00,1.0088,1.0088,1.0088,1.0088,20000000.0
2008-02-08 05:19:00,1.0088,1.0088,1.0088,1.0088,40000000.0
2008-02-08 05:20:00,1.0088,1.0088,1.0088,1.0088,18100000.0
2008-02-08 05:21:00,1.0088,1.0088,1.0088,1.0088,14100000.0
2008-02-08 05:22:00,1.0088,1.009,1.0087,1.0087,36400000.0
2008-02-08 05:23:00,1.0088,1.0088,1.0088,1.0088,36000000.0
2008-02-08 05:24:00,1.0088,1.0089,1.0088,1.0089,201100000.0
2008-02-08 05:25:00,1.0089,1.0089,1.0089,1.0089,109600000.0
2008-02-08 05:26:00,1.0089,1.0089,1.0089,1.0089,84200000.0
2008-02-08 05:27:00,1.0089,1.0089,1.0089,1.0089,26100000.0
2008-02-08 05:28:00,1.0089,1.0089,1.0089,1.0089,26400000.0
2008-02-08 05:29:00,1.0089,1.0089,1.0089,1.0089,32000000.0
2008-02-08 05:30:00,1.0087,1.0089,1.0087,1.0089,12400000.0
2008-02-08 05:31:00,1.0089,1.0089,1.0089,1.0089,8000000.0
2008-02-08 05:32:00,1.0089,1.0089,1.0089,1.0089,40800000.0
2008-02-08 05:33:00,1.0089,1.0089,1.00875,1.00875,29500000.0
2008-02-08 05:34:00,1.0089,1.009,1.0089,1.009,33550000.0
2008-02-08 05:35:00,1.009,1.009,1.0088,1.00895,13400000.0
2008-02-08 05:36:00,1.00895,1.009,1.0089,1.009,106400000.0
2008-02-08 05:37:00,1.009,1.009,1.009,1.009,108600000.0
2008-02-08 05:38:00,1.009,1.009,1.009,1.009,70500000.0
2008-02-08 05:39:00,1.009,1.009,1.009,1.009,63700000.0
2008-02-08 05:40:00,1.009,1.0091,1.009,1.0091,7100000.0
2008-02-08 05:41:00,1.0091,1.0091,1.009,1.009,24100000.0
2008-02-08 05:42:00,1.009,1.009,1.0089,1.0089,85500000.0
2008-02-08 05:43:00,1.0089,1.0089,1.0089,1.0089,144100000.0
2008-02-08 05:44:00,1.0089,1.0089,1.0089,1.0089,90000000.0
2008-02-08 05:45:00,1.0089,1.0089,1.0088,1.0089,73200000.0
2008-02-08 05:46:00,1.0089,1.0089,1.0089,1.0089,48200000.0
2008-02-08 05:47:00,1.0089,1.0089,1.0089,1.0089,58800000.0
2008-02-08 05:48:00,1.0089,1.0089,1.0089,1.0089,79800000.0
2008-02-08 05:49:00,1.0089,1.0089,1.0087,1.0089,14400000.0
2008-02-08 05:50:00,1.0089,1.0089,1.0088,1.0089,12800000.0
2008-02-08 05:51:00,1.0089,1.0089,1.0088,1.0089,20000000.0
2008-02-08 05:52:00,1.0089,1.0091,1.0088,1.0089,48600000.0
2008-02-08 05:53:00,1.0089,1.0089,1.0088,1.0089,77600000.0
2008-02-08 05:54:00,1.0089,1.0089,1.0089,1.0089,51100000.0
2008-02-08 05:55:00,1.0089,1.0091,1.0089,1.009,117900000.0
2008-02-08 05:56:00,1.0087,1.009,1.0087,1.009,52500000.0
2008-02-08 05:57:00,1.009,1.009,1.00885,1.009,45000000.0
2008-02-08 05:58:00,1.00875,1.009,1.00875,1.009,60900000.0
2008-02-08 05:59:00,1.0087,1.009,1.0087,1.009,42600000.0
2008-02-08 06:00:00,1.009,1.009,1.009,1.009,100800000.0
2008-02-08 06:01:00,1.009,1.0091,1.00895,1.0091,131700000.0
2008-02-08 06:02:00,1.009,1.009,1.009,1.009,24000000.0
2008-02-08 06:03:00,1.009,1.009,1.009,1.009,21100000.0
2008-02-08 06:04:00,1.009,1.0091,1.009,1.0091,7200000.0
2008-02-08 06:05:00,1.009,1.009,1.009,1.009,13400000.0
2008-02-08 06:06:00,1.009,1.009,1.009,1.009,26400000.0
2008-02-08 06:07:00,1.0088,1.009,1.0088,1.009,20200000.0
2008-02-08 06:08:00,1.009,1.009,1.009,1.009,24600000.0
2008-02-08 06:09:00,1.009,1.009,1.009,1.009,74400000.0
2008-02-08 06:10:00,1.00895,1.00895,1.00895,1.00895,24000000.0
2008-02-08 06:11:00,1.00895,1.00895,1.00895,1.00895,20000000.0
2008-02-08 06:12:00,1.0088,1.00895,1.0088,1.00895,32600000.0
2008-02-08 06:13:00,1.00895,1.00935,1.00895,1.009,116300000.0
2008-02-08 06:14:00,1.009,1.009,1.009,1.009,50400000.0
2008-02-08 06:15:00,1.0089,1.009,1.0089,1.009,16400000.0
2008-02-08 06:16:00,1.009,1.009,1.0089,1.009,30600000.0
2008-02-08 06:17:00,1.009,1.009,1.009,1.009,43200000.0
2008-02-08 06:18:00,1.0089,1.009,1.0089,1.009,16400000.0
2008-02-08 06:19:00,1.0089,1.009,1.0089,1.009,20200000.0
2008-02-08 06:20:00,1.009,1.009,1.009,1.009,32000000.0
2008-02-08 06:21:00,1.0089,1.009,1.0089,1.009,4000000.0
2008-02-08 06:22:00,1.0089,1.009,1.0089,1.009,16200000.0
2008-02-08 06:23:00,1.009,1.009,1.009,1.009,77900000.0
2008-02-08 06:24:00,1.009,1.009,1.009,1.009,24400000.0
2008-02-08 06:25:00,1.009,1.009,1.00895,1.00895,61100000.0
2008-02-08 06:26:00,1.00895,1.00895,1.0089,1.00895,44400000.0
2008-02-08 06:27:00,1.00895,1.00895,1.00895,1.00895,32000000.0
2008-02-08 06:28:00,1.00895,1.00895,1.00895,1.00895,17500000.0
2008-02-08 06:29:00,1.0089,1.009,1.0089,1.009,24000000.0
2008-02-08 06:30:00,1.009,1.009,1.0088,1.009,18800000.0
2008-02-08 06:31:00,1.009,1.0091,1.00885,1.0091,63000000.0
2008-02-08 06:32:00,1.0091,1.0091,1.009,1.009,43500000.0
2008-02-08 06:33:00,1.009,1.009,1.009,1.009,15600000.0
2008-02-08 06:34:00,1.009,1.009,1.009,1.009,48900000.0
2008-02-08 06:35:00,1.009,1.009,1.009,1.009,19600000.0
2008-02-08 06:36:00,1.009,1.0091,1.009,1.009,73500000.0
2008-02-08 06:37:00,1.0091,1.0091,1.009,1.009,29100000.0
2008-02-08 06:38:00,1.009,1.009,1.009,1.009,21800000.0
2008-02-08 06:39:00,1.009,1.009,1.009,1.009,28000000.0
2008-02-08 06:40:00,1.009,1.009,1.009,1.009,25700000.0
2008-02-08 06:41:00,1.009,1.009,1.009,1.009,32600000.0
2008-02-08 06:42:00,1.009,1.009,1.009,1.009,19700000.0
2008-02-08 06:43:00,1.009,1.009,1.0089,1.0089,24400000.0
2008-02-08 06:44:00,1.009,1.0094,1.009,1.0094,130600000.0
2008-02-08 06:45:00,1.00945,1.0096,1.0094,1.0094,133000000.0
2008-02-08 06:46:00,1.0094,1.00945,1.0094,1.00945,62300000.0
2008-02-08 06:47:00,1.00945,1.00945,1.0094,1.0094,114100000.0
2008-02-08 06:48:00,1.0093,1.0094,1.0093,1.0094,32200000.0
2008-02-08 06:49:00,1.0094,1.0094,1.0094,1.0094,34900000.0
2008-02-08 06:50:00,1.0093,1.0093,1.0093,1.0093,28000000.0
2008-02-08 06:51:00,1.0093,1.0094,1.0093,1.0094,20600000.0
2008-02-08 06:52:00,1.0093,1.0093,1.0093,1.0093,23200000.0
2008-02-08 06:53:00,1.0093,1.0093,1.0093,1.0093,32800000.0
2008-02-08 06:54:00,1.0093,1.0094,1.0093,1.0094,59200000.0
2008-02-08 06:55:00,1.0094,1.0094,1.0093,1.0093,19600000.0
2008-02-08 06:56:00,1.0093,1.0093,1.0093,1.0093,32800000.0
2008-02-08 06:57:00,1.0093,1.0094,1.0093,1.0094,38100000.0
2008-02-08 06:58:00,1.0094,1.0094,1.0092,1.0092,179300000.0
2008-02-08 06:59:00,1.00915,1.0093,1.00905,1.00925,65100000.0
2008-02-08 07:00:00,1.00925,1.0093,1.0092,1.0093,16700000.0
2008-02-08 07:01:00,1.0093,1.0093,1.00925,1.00925,4100000.0
2008-02-08 07:02:00,1.00925,1.0093,1.0092,1.00925,11300000.0
2008-02-08 07:03:00,1.00925,1.00925,1.0092,1.00925,9600000.0
2008-02-08 07:04:00,1.00925,1.0093,1.00925,1.0093,5100000.0
2008-02-08 07:05:00,1.00925,1.00925,1.0092,1.00925,12000000.0
2008-02-08 07:06:00,1.00925,1.00925,1.00925,1.00925,8000000.0
2008-02-08 07:07:00,1.0092,1.00925,1.0092,1.00925,15200000.0
2008-02-08 07:08:00,1.0092,1.00925,1.0092,1.00925,7200000.0
2008-02-08 07:09:00,1.00925,1.00925,1.0092,1.00925,9100000.0
2008-02-08 07:10:00,1.0092,1.00925,1.0092,1.00925,4000000.0
2008-02-08 07:11:00,1.00925,1.00925,1.0092,1.00925,17600000.0
2008-02-08 07:12:00,1.00925,1.00925,1.0092,1.00925,13600000.0
2008-02-08 07:13:00,1.00925,1.00925,1.00925,1.00925,10400000.0
2008-02-08 07:14:00,1.00925,1.00925,1.00925,1.00925,8000000.0
2008-02-08 07:15:00,1.0091,1.00925,1.00895,1.00895,27000000.0
2008-02-08 07:16:00,1.0089,1.00895,1.0089,1.00895,48700000.0
2008-02-08 07:17:00,1.00895,1.00895,1.0089,1.0089,15800000.0
2008-02-08 07:18:00,1.0089,1.0089,1.0089,1.0089,36600000.0
2008-02-08 07:19:00,1.0089,1.0089,1.0089,1.0089,17900000.0
2008-02-08 07:20:00,1.00905,1.0093,1.00905,1.0093,96600000.0
2008-02-08 07:21:00,1.0093,1.0093,1.00925,1.00925,4200000.0
2008-02-08 07:22:00,1.0092,1.00925,1.0092,1.00925,9600000.0
2008-02-08 07:23:00,1.00925,1.00925,1.00925,1.00925,7200000.0
2008-02-08 07:24:00,1.00925,1.00925,1.0092,1.00925,7300000.0
2008-02-08 07:25:00,1.0092,1.00925,1.0092,1.00925,8000000.0
2008-02-08 07:26:00,1.0089,1.00925,1.0089,1.00925,7600000.0
2008-02-08 07:27:00,1.00925,1.00925,1.0092,1.00925,7400000.0
2008-02-08 07:28:00,1.0093,1.0093,1.0093,1.0093,4500000.0
2008-02-08 07:29:00,1.0089,1.00925,1.0089,1.00925,7000000.0
2008-02-08 07:30:00,1.00925,1.00925,1.0092,1.00925,8800000.0
2008-02-08 07:31:00,1.00925,1.00925,1.0092,1.00925,11200000.0
2008-02-08 07:32:00,1.00925,1.00925,1.00925,1.00925,8000000.0
2008-02-08 07:33:00,1.0093,1.0093,1.0093,1.0093,7500000.0
2008-02-08 07:34:00,1.00925,1.0093,1.00925,1.0093,11900000.0
2008-02-08 07:35:00,1.00925,1.00925,1.00915,1.00925,8000000.0
2008-02-08 07:36:00,1.00925,1.0093,1.00925,1.0093,6800000.0
2008-02-08 07:37:00,1.0093,1.0093,1.0092,1.0092,7200000.0
2008-02-08 07:38:00,1.00925,1.00925,1.00915,1.00925,12000000.0
2008-02-08 07:39:00,1.00925,1.00925,1.00915,1.00925,42400000.0
2008-02-08 07:40:00,1.00925,1.00925,1.00915,1.00915,54400000.0
2008-02-08 07:41:00,1.00915,1.00915,1.00915,1.00915,53500000.0
2008-02-08 07:42:00,1.00915,1.00915,1.00915,1.00915,71200000.0
2008-02-08 07:43:00,1.00915,1.00925,1.00915,1.00925,82000000.0
2008-02-08 07:44:00,1.00925,1.00925,1.0092,1.00925,9600000.0
2008-02-08 07:45:00,1.0091,1.00925,1.0091,1.00925,11600000.0
2008-02-08 07:46:00,1.00925,1.00925,1.0092,1.00925,12800000.0
2008-02-08 07:47:00,1.00925,1.00925,1.00925,1.00925,7200000.0
2008-02-08 07:48:00,1.0091,1.00935,1.0091,1.00935,44700000.0
2008-02-08 07:49:00,1.00935,1.00955,1.00935,1.00955,32000000.0
2008-02-08 07:50:00,1.00955,1.0096,1.00955,1.0096,16100000.0
2008-02-08 07:51:00,1.0094,1.0096,1.0094,1.0096,34600000.0
2008-02-08 07:52:00,1.0096,1.0096,1.0096,1.0096,25700000.0
2008-02-08 07:53:00,1.0096,1.0096,1.00945,1.00945,25100000.0
2008-02-08 07:54:00,1.00945,1.00945,1.00945,1.00945,106700000.0
2008-02-08 07:55:00,1.00945,1.0096,1.00945,1.0095,46800000.0
2008-02-08 07:56:00,1.0095,1.00995,1.0095,1.00985,86000000.0
2008-02-08 07:57:00,1.00985,1.00995,1.00965,1.00995,68300000.0
2008-02-08 07:58:00,1.00995,1.00995,1.00995,1.00995,12000000.0
2008-02-08 07:59:00,1.00995,1.00995,1.00995,1.00995,14400000.0
2008-02-08 08:00:00,1.00995,1.00995,1.00995,1.00995,58100000.0
2008-02-08 08:01:00,1.00995,1.00995,1.00995,1.00995,16900000.0
2008-02-08 08:02:00,1.00995,1.00995,1.00985,1.00985,53500000.0
2008-02-08 08:03:00,1.00985,1.00985,1.00965,1.00965,21600000.0
2008-02-08 08:04:00,1.0094,1.0094,1.0094,1.0094,29800000.0
2008-02-08 08:05:00,1.0094,1.0094,1.0094,1.0094,36000000.0
2008-02-08 08:06:00,1.00965,1.00965,1.0094,1.0094,74500000.0
2008-02-08 08:07:00,1.0095,1.00975,1.0095,1.00975,111800000.0
2008-02-08 08:08:00,1.00975,1.00975,1.0093,1.00965,65200000.0
2008-02-08 08:09:00,1.00965,1.00965,1.0094,1.00965,52300000.0
2008-02-08 08:10:00,1.0095,1.00965,1.0095,1.00965,7600000.0
2008-02-08 08:11:00,1.00965,1.00965,1.00965,1.00965,6400000.0
2008-02-08 08:12:00,1.0095,1.00965,1.0095,1.00965,6800000.0
2008-02-08 08:13:00,1.00965,1.00965,1.0095,1.00965,6600000.0
2008-02-08 08:14:00,1.00965,1.00975,1.0095,1.00965,41600000.0
2008-02-08 08:15:00,1.00965,1.00975,1.00955,1.00965,56200000.0
2008-02-08 08:16:00,1.00965,1.00965,1.00955,1.00965,33000000.0
2008-02-08 08:17:00,1.00965,1.00965,1.00965,1.00965,56800000.0
2008-02-08 08:18:00,1.00965,1.00985,1.00965,1.00975,115500000.0
2008-02-08 08:19:00,1.00965,1.00985,1.00955,1.00985,26600000.0
2008-02-08 08:20:00,1.00985,1.00985,1.00975,1.00975,48300000.0
2008-02-08 08:21:00,1.00975,1.00975,1.0093,1.0093,30200000.0
2008-02-08 08:22:00,1.0094,1.0094,1.0094,1.0094,44800000.0
2008-02-08 08:23:00,1.0094,1.0094,1.0094,1.0094,16200000.0
2008-02-08 08:24:00,1.0094,1.0094,1.0094,1.0094,45800000.0
2008-02-08 08:25:00,1.0094,1.0094,1.00925,1.00925,103200000.0
2008-02-08 08:26:00,1.00925,1.00925,1.00925,1.00925,144800000.0
2008-02-08 08:27:00,1.00925,1.00925,1.00925,1.00925,90000000.0
2008-02-08 08:28:00,1.00925,1.00925,1.00915,1.00925,8200000.0
2008-02-08 08:29:00,1.00915,1.00925,1.00915,1.00925,8800000.0
2008-02-08 08:30:00,1.00915,1.00925,1.00915,1.00925,8800000.0
2008-02-08 08:31:00,1.00925,1.00925,1.00925,1.00925,4000000.0
2008-02-08 08:32:00,1.00925,1.00925,1.00925,1.00925,7100000.0
2008-02-08 08:33:00,1.00915,1.00925,1.00915,1.00925,10400000.0
2008-02-08 08:34:00,1.00915,1.00935,1.00915,1.00935,7000000.0
2008-02-08 08:35:00,1.00915,1.00925,1.00915,1.00925,7700000.0
2008-02-08 08:36:00,1.00925,1.00925,1.00925,1.00925,6800000.0
2008-02-08 08:37:00,1.00925,1.00925,1.00925,1.00925,5600000.0
2008-02-08 08:38:00,1.00925,1.00935,1.00915,1.00935,14200000.0
2008-02-08 08:39:00,1.009,1.00945,1.009,1.00945,9300000.0
2008-02-08 08:40:00,1.00945,1.00965,1.00945,1.00965,6100000.0
2008-02-08 08:41:00,1.0092,1.00945,1.0092,1.00945,3600000.0
2008-02-08 08:42:00,1.00935,1.00965,1.00935,1.00965,13800000.0
2008-02-08 08:43:00,1.0093,1.00935,1.0093,1.00935,12000000.0
2008-02-08 08:44:00,1.00935,1.00935,1.0093,1.00935,15200000.0
2008-02-08 08:45:00,1.0095,1.0095,1.00935,1.0094,4200000.0
2008-02-08 08:46:00,1.0094,1.0094,1.0094,1.0094,1400000.0
2008-02-08 08:47:00,1.0093,1.0095,1.0093,1.0095,6000000.0
2008-02-08 08:48:00,1.0094,1.00965,1.00925,1.00925,8600000.0
2008-02-08 08:49:00,1.0094,1.0094,1.0094,1.0094,1800000.0
2008-02-08 08:50:00,1.0094,1.00965,1.0094,1.00965,6700000.0
2008-02-08 08:51:00,1.00965,1.00965,1.00945,1.00945,9000000.0
2008-02-08 08:52:00,1.00965,1.0098,1.00965,1.00965,40700000.0
2008-02-08 08:53:00,1.00965,1.00965,1.00915,1.00915,24000000.0
2008-02-08 08:54:00,1.00915,1.00915,1.00855,1.00855,53900000.0
2008-02-08 08:55:00,1.00855,1.0086,1.0081,1.00815,34300000.0
2008-02-08 08:56:00,1.00815,1.00815,1.00725,1.00745,54600000.0
2008-02-08 08:57:00,1.00745,1.0075,1.00725,1.0074,33800000.0
2008-02-08 08:58:00,1.0074,1.00745,1.00735,1.00735,8500000.0
2008-02-08 08:59:00,1.00735,1.0074,1.00725,1.00725,8900000.0
2008-02-08 09:00:00,1.00725,1.0073,1.00725,1.0073,4600000.0
2008-02-08 09:01:00,1.0073,1.0075,1.00715,1.00725,19200000.0
2008-02-08 09:02:00,1.00725,1.00745,1.0071,1.0073,6400000.0
2008-02-08 09:03:00,1.0073,1.0073,1.0073,1.0073,7600000.0
2008-02-08 09:04:00,1.0073,1.00755,1.0073,1.0073,7550000.0
2008-02-08 09:05:00,1.0073,1.0075,1.0073,1.0073,6600000.0
2008-02-08 09:06:00,1.0073,1.00785,1.0073,1.0076,22100000.0
2008-02-08 09:07:00,1.0076,1.0078,1.00745,1.0078,25200000.0
2008-02-08 09:08:00,1.0078,1.0079,1.00695,1.00715,53000000.0
2008-02-08 09:09:00,1.00715,1.00715,1.0071,1.00715,6200000.0
2008-02-08 09:10:00,1.00715,1.00715,1.00675,1.00675,33200000.0
2008-02-08 09:11:00,1.00675,1.0069,1.00675,1.0069,17100000.0
2008-02-08 09:12:00,1.0069,1.00705,1.0069,1.00705,5900000.0
2008-02-08 09:13:00,1.0071,1.0071,1.00705,1.00705,6200000.0
2008-02-08 09:14:00,1.00705,1.0071,1.00705,1.00705,51400000.0
2008-02-08 09:15:00,1.00705,1.0072,1.00705,1.0072,27900000.0
2008-02-08 09:16:00,1.0072,1.0072,1.0072,1.0072,9800000.0
2008-02-08 09:17:00,1.0072,1.0072,1.0072,1.0072,32400000.0
2008-02-08 09:18:00,1.0073,1.0073,1.0071,1.00715,214050000.0
2008-02-08 09:19:00,1.00725,1.00725,1.0071,1.00725,67200000.0
2008-02-08 09:20:00,1.00725,1.00745,1.0071,1.0074,23600000.0
2008-02-08 09:21:00,1.0074,1.00815,1.0074,1.008,45300000.0
2008-02-08 09:22:00,1.008,1.008,1.0077,1.00795,47400000.0
2008-02-08 09:23:00,1.00795,1.00825,1.0078,1.0079,38900000.0
2008-02-08 09:24:00,1.0079,1.0082,1.0075,1.0082,10100000.0
2008-02-08 09:25:00,1.0082,1.0084,1.0081,1.0083,20900000.0
2008-02-08 09:26:00,1.0083,1.0088,1.00825,1.0087,33400000.0
2008-02-08 09:27:00,1.0087,1.00935,1.0087,1.0093,95800000.0
2008-02-08 09:28:00,1.0093,1.0093,1.00875,1.00875,24800000.0
2008-02-08 09:29:00,1.00875,1.0089,1.0086,1.0087,12300000.0
2008-02-08 09:30:00,1.0087,1.0087,1.0086,1.0087,18000000.0
2008-02-08 09:31:00,1.0087,1.0087,1.00835,1.00835,89800000.0
2008-02-08 09:32:00,1.0084,1.0086,1.0084,1.0086,71200000.0
2008-02-08 09:33:00,1.0084,1.0086,1.0084,1.0086,9200000.0
2008-02-08 09:34:00,1.0086,1.0086,1.0085,1.00855,10400000.0
2008-02-08 09:35:00,1.00855,1.00855,1.0083,1.0083,4500000.0
2008-02-08 09:36:00,1.0083,1.0083,1.00825,1.00825,17200000.0
2008-02-08 09:37:00,1.00825,1.0085,1.00825,1.00845,9200000.0
2008-02-08 09:38:00,1.00845,1.0086,1.00835,1.0085,26000000.0
2008-02-08 09:39:00,1.0085,1.0086,1.0084,1.0084,15600000.0
2008-02-08 09:40:00,1.0084,1.00875,1.0084,1.0086,11500000.0
2008-02-08 09:41:00,1.0086,1.00865,1.0085,1.0085,8400000.0
2008-02-08 09:42:00,1.0085,1.00855,1.0084,1.00845,6600000.0
2008-02-08 09:43:00,1.00845,1.00845,1.00835,1.0084,2400000.0
2008-02-08 09:44:00,1.0084,1.0084,1.0084,1.0084,1800000.0
2008-02-08 09:45:00,1.0084,1.0084,1.0083,1.0083,4400000.0
2008-02-08 09:46:00,1.0083,1.0083,1.0082,1.0083,1400000.0
2008-02-08 09:47:00,1.0083,1.0083,1.00815,1.00815,17600000.0
2008-02-08 09:48:00,1.00815,1.00815,1.0081,1.0081,24600000.0
2008-02-08 09:49:00,1.0081,1.0083,1.0081,1.0083,2000000.0
2008-02-08 09:50:00,1.0083,1.0083,1.0081,1.0081,2600000.0
2008-02-08 09:51:00,1.0081,1.0083,1.0081,1.00825,5400000.0
2008-02-08 09:52:00,1.00825,1.0083,1.0082,1.0083,3600000.0
2008-02-08 09:53:00,1.0083,1.0083,1.0081,1.0082,7000000.0
2008-02-08 09:54:00,1.0082,1.0082,1.008,1.0081,4000000.0
2008-02-08 09:55:00,1.0081,1.0081,1.0076,1.00785,16200000.0
2008-02-08 09:56:00,1.00785,1.0081,1.0076,1.008,73300000.0
2008-02-08 09:57:00,1.008,1.0086,1.008,1.0086,20500000.0
2008-02-08 09:58:00,1.0086,1.0086,1.0083,1.0084,15800000.0
2008-02-08 09:59:00,1.0084,1.00845,1.0082,1.0083,13400000.0
2008-02-08 10:00:00,1.0083,1.0083,1.008,1.00825,24300000.0
2008-02-08 10:01:00,1.0083,1.00835,1.0082,1.00835,13200000.0
2008-02-08 10:02:00,1.00835,1.0084,1.0083,1.0084,8000000.0
2008-02-08 10:03:00,1.0083,1.0083,1.0081,1.0081,13500000.0
2008-02-08 10:04:00,1.0081,1.0082,1.0081,1.0082,52500000.0
2008-02-08 10:05:00,1.0082,1.0087,1.00815,1.0084,20500000.0
2008-02-08 10:06:00,1.0084,1.0086,1.00815,1.0086,65500000.0
2008-02-08 10:07:00,1.0086,1.0087,1.0086,1.0087,77800000.0
2008-02-08 10:08:00,1.0087,1.0088,1.00865,1.0088,71900000.0
2008-02-08 10:09:00,1.0088,1.0088,1.00855,1.0087,49200000.0
2008-02-08 10:10:00,1.0087,1.0087,1.0087,1.0087,16100000.0
2008-02-08 10:11:00,1.0087,1.0087,1.0086,1.0086,34100000.0
2008-02-08 10:12:00,1.0086,1.0086,1.00855,1.00855,19700000.0
2008-02-08 10:13:00,1.00855,1.00855,1.0083,1.0083,23300000.0
2008-02-08 10:14:00,1.0083,1.00835,1.0082,1.00825,10500000.0
2008-02-08 10:15:00,1.0082,1.0082,1.0082,1.0082,10800000.0
2008-02-08 10:16:00,1.0082,1.00825,1.0082,1.00825,8000000.0
2008-02-08 10:17:00,1.00825,1.00835,1.0082,1.00825,17600000.0
2008-02-08 10:18:00,1.0083,1.0086,1.0083,1.0084,16000000.0
2008-02-08 10:19:00,1.0084,1.00855,1.00815,1.0085,38800000.0
2008-02-08 10:20:00,1.00845,1.00855,1.0083,1.0083,33100000.0
2008-02-08 10:21:00,1.0083,1.0083,1.00825,1.0083,10900000.0
2008-02-08 10:22:00,1.0083,1.0083,1.0082,1.0082,78300000.0
2008-02-08 10:23:00,1.0082,1.0083,1.0082,1.0083,32600000.0
2008-02-08 10:24:00,1.0083,1.0083,1.00825,1.00825,8400000.0
2008-02-08 10:25:00,1.0082,1.0082,1.0076,1.0077,30000000.0
2008-02-08 10:26:00,1.0077,1.0077,1.00765,1.00765,31000000.0
2008-02-08 10:27:00,1.00765,1.0077,1.00765,1.0077,17200000.0
2008-02-08 10:28:00,1.0077,1.0079,1.0077,1.0079,15800000.0
2008-02-08 10:29:00,1.0079,1.0079,1.00785,1.0079,11400000.0
2008-02-08 10:30:00,1.0079,1.0079,1.0078,1.0079,50100000.0
2008-02-08 10:31:00,1.0079,1.00795,1.0079,1.00795,13000000.0
2008-02-08 10:32:00,1.00795,1.00795,1.00795,1.00795,11200000.0
2008-02-08 10:33:00,1.00795,1.008,1.0078,1.008,16300000.0
2008-02-08 10:34:00,1.008,1.008,1.00785,1.0079,6900000.0
2008-02-08 10:35:00,1.0079,1.0079,1.0077,1.0077,14000000.0
2008-02-08 10:36:00,1.0077,1.0077,1.00765,1.0077,14100000.0
2008-02-08 10:37:00,1.0077,1.0077,1.0077,1.0077,15200000.0
2008-02-08 10:38:00,1.0077,1.0077,1.0077,1.0077,60400000.0
2008-02-08 10:39:00,1.0077,1.0079,1.0077,1.0079,27100000.0
2008-02-08 10:40:00,1.0079,1.0079,1.0079,1.0079,27300000.0
2008-02-08 10:41:00,1.0079,1.008,1.0078,1.008,13600000.0
2008-02-08 10:42:00,1.008,1.008,1.0079,1.0079,14500000.0
2008-02-08 10:43:00,1.008,1.008,1.0077,1.0078,24200000.0
2008-02-08 10:44:00,1.0078,1.0079,1.0078,1.0079,17700000.0
2008-02-08 10:45:00,1.0079,1.0079,1.0078,1.0079,28600000.0
2008-02-08 10:46:00,1.0079,1.008,1.0079,1.008,9100000.0
2008-02-08 10:47:00,1.008,1.0081,1.008,1.0081,32400000.0
2008-02-08 10:48:00,1.0081,1.00825,1.00805,1.00825,44400000.0
2008-02-08 10:49:00,1.0085,1.0087,1.0084,1.00845,30200000.0
2008-02-08 10:50:00,1.0084,1.00845,1.0083,1.00835,18600000.0
2008-02-08 10:51:00,1.00835,1.0085,1.00835,1.0085,20600000.0
2008-02-08 10:52:00,1.0085,1.0085,1.00805,1.00805,23000000.0
2008-02-08 10:53:00,1.00805,1.00805,1.00785,1.008,64900000.0
2008-02-08 10:54:00,1.008,1.008,1.0077,1.008,23550000.0
2008-02-08 10:55:00,1.008,1.008,1.0077,1.00775,17600000.0
2008-02-08 10:56:00,1.00775,1.0079,1.0077,1.00775,19000000.0
2008-02-08 10:57:00,1.0077,1.0078,1.0076,1.00775,30700000.0
2008-02-08 10:58:00,1.00775,1.00775,1.0075,1.0075,11000000.0
2008-02-08 10:59:00,1.0075,1.0075,1.00725,1.00725,29500000.0
2008-02-08 11:00:00,1.00725,1.00735,1.00725,1.00735,4600000.0
2008-02-08 11:01:00,1.0073,1.0073,1.0073,1.0073,12000000.0
2008-02-08 11:02:00,1.0073,1.00745,1.0073,1.0074,8600000.0
2008-02-08 11:03:00,1.0074,1.0074,1.00725,1.00725,9400000.0
2008-02-08 11:04:00,1.00735,1.0074,1.0073,1.0073,7000000.0
2008-02-08 11:05:00,1.0073,1.0074,1.0071,1.0074,9800000.0
2008-02-08 11:06:00,1.0074,1.0076,1.0074,1.00745,6600000.0
2008-02-08 11:07:00,1.00745,1.00745,1.00725,1.00745,20000000.0
2008-02-08 11:08:00,1.00745,1.00745,1.0073,1.00735,9800000.0
2008-02-08 11:09:00,1.00745,1.0077,1.00745,1.0077,28100000.0
2008-02-08 11:10:00,1.0077,1.0077,1.0077,1.0077,5800000.0
2008-02-08 11:11:00,1.0077,1.0078,1.00745,1.00745,8200000.0
2008-02-08 11:12:00,1.00745,1.0075,1.00735,1.00735,45700000.0
2008-02-08 11:13:00,1.0075,1.0075,1.00725,1.0073,47100000.0
2008-02-08 11:14:00,1.0072,1.0074,1.0072,1.00725,48200000.0
2008-02-08 11:15:00,1.00725,1.00765,1.00725,1.0074,139300000.0
2008-02-08 11:16:00,1.0074,1.0079,1.0074,1.00785,61000000.0
2008-02-08 11:17:00,1.00785,1.00785,1.00775,1.00775,2500000.0
2008-02-08 11:18:00,1.00775,1.00785,1.00775,1.0078,2500000.0
2008-02-08 11:19:00,1.0078,1.00785,1.0078,1.00785,5300000.0
2008-02-08 11:20:00,1.00785,1.00785,1.0077,1.00785,3100000.0
2008-02-08 11:21:00,1.00785,1.00785,1.0078,1.00785,3500000.0
2008-02-08 11:22:00,1.00785,1.00785,1.00785,1.00785,4200000.0
2008-02-08 11:23:00,1.00785,1.00785,1.0076,1.0076,4755000.0
2008-02-08 11:24:00,1.0076,1.00785,1.0076,1.0076,12710000.0
2008-02-08 11:25:00,1.0077,1.00785,1.00765,1.00785,1565000.0
2008-02-08 11:26:00,1.00785,1.00785,1.0073,1.0074,24430000.0
2008-02-08 11:27:00,1.0074,1.00745,1.0073,1.00745,17000000.0
2008-02-08 11:28:00,1.00745,1.0075,1.00735,1.0074,14800000.0
2008-02-08 11:29:00,1.0074,1.0074,1.0074,1.0074,5000000.0
2008-02-08 11:30:00,1.0074,1.0074,1.00735,1.0074,14600000.0
2008-02-08 11:31:00,1.0074,1.0074,1.0074,1.0074,29800000.0
2008-02-08 11:32:00,1.0074,1.0074,1.0072,1.00725,17800000.0
2008-02-08 11:33:00,1.00725,1.00725,1.0072,1.0072,39000000.0
2008-02-08 11:34:00,1.00705,1.00725,1.00705,1.00725,43100000.0
2008-02-08 11:35:00,1.00725,1.00725,1.0069,1.007,61500000.0
2008-02-08 11:36:00,1.007,1.0074,1.007,1.00715,166700000.0
2008-02-08 11:37:00,1.00715,1.0074,1.00715,1.00725,89300000.0
2008-02-08 11:38:00,1.00725,1.00745,1.0072,1.0074,158500000.0
2008-02-08 11:39:00,1.00735,1.0074,1.0072,1.0074,32400000.0
2008-02-08 11:40:00,1.0074,1.00745,1.00715,1.0073,268100000.0
2008-02-08 11:41:00,1.0073,1.00735,1.00715,1.00725,182600000.0
2008-02-08 11:42:00,1.0072,1.00725,1.0072,1.00725,46100000.0
2008-02-08 11:43:00,1.00725,1.00725,1.00715,1.0072,28100000.0
2008-02-08 11:44:00,1.0072,1.0073,1.0072,1.00725,8200000.0
2008-02-08 11:45:00,1.00725,1.00725,1.00715,1.0072,13800000.0
2008-02-08 11:46:00,1.0072,1.00725,1.00715,1.00725,23600000.0
2008-02-08 11:47:00,1.00725,1.00725,1.0072,1.0072,13000000.0
2008-02-08 11:48:00,1.00715,1.0073,1.0069,1.0069,132900000.0
2008-02-08 11:49:00,1.0069,1.00695,1.0068,1.00695,10800000.0
2008-02-08 11:50:00,1.00695,1.007,1.00675,1.00675,17000000.0
2008-02-08 11:51:00,1.00675,1.00675,1.00645,1.00645,19800000.0
2008-02-08 11:52:00,1.00645,1.00645,1.00635,1.00635,33100000.0
2008-02-08 11:53:00,1.00635,1.00645,1.00635,1.0064,16100000.0
2008-02-08 11:54:00,1.0064,1.00655,1.00635,1.0065,12200000.0
2008-02-08 11:55:00,1.0065,1.0065,1.00645,1.0065,11100000.0
2008-02-08 11:56:00,1.0065,1.00665,1.0065,1.00655,37700000.0
2008-02-08 11:57:00,1.00655,1.0068,1.00655,1.00675,41300000.0
2008-02-08 11:58:00,1.00675,1.0068,1.0067,1.0068,54300000.0
2008-02-08 11:59:00,1.0068,1.0068,1.0067,1.0068,40100000.0
2008-02-08 12:00:00,1.0068,1.0068,1.00655,1.00655,78600000.0
2008-02-08 12:01:00,1.00655,1.0067,1.00655,1.0067,25700000.0
2008-02-08 12:02:00,1.0067,1.0067,1.00655,1.00655,100200000.0
2008-02-08 12:03:00,1.00655,1.007,1.0065,1.007,36500000.0
2008-02-08 12:04:00,1.007,1.007,1.007,1.007,61000000.0
2008-02-08 12:05:00,1.007,1.007,1.007,1.007,109600000.0
2008-02-08 12:06:00,1.007,1.0071,1.00685,1.0071,25700000.0
2008-02-08 12:07:00,1.0071,1.0071,1.007,1.007,33400000.0
2008-02-08 12:08:00,1.007,1.00715,1.007,1.00705,10700000.0
2008-02-08 12:09:00,1.00705,1.0071,1.007,1.007,40200000.0
2008-02-08 12:10:00,1.007,1.007,1.0066,1.0067,96400000.0
2008-02-08 12:11:00,1.0067,1.0067,1.00645,1.0066,26400000.0
2008-02-08 12:12:00,1.0066,1.00665,1.00655,1.00655,76000000.0
2008-02-08 12:13:00,1.00655,1.0066,1.00635,1.00635,55300000.0
2008-02-08 12:14:00,1.00635,1.0064,1.0062,1.00625,33000000.0
2008-02-08 12:15:00,1.00625,1.00635,1.0062,1.0062,20100000.0
2008-02-08 12:16:00,1.0062,1.0063,1.00615,1.0063,22900000.0
2008-02-08 12:17:00,1.0063,1.0067,1.0062,1.0067,34800000.0
2008-02-08 12:18:00,1.0067,1.007,1.00665,1.007,23600000.0
2008-02-08 12:19:00,1.007,1.007,1.0068,1.00695,19800000.0
2008-02-08 12:20:00,1.00715,1.00725,1.00695,1.0071,19200000.0
2008-02-08 12:21:00,1.0071,1.0072,1.0071,1.0071,17000000.0
2008-02-08 12:22:00,1.0071,1.0071,1.0067,1.0067,19200000.0
2008-02-08 12:23:00,1.0067,1.0067,1.0066,1.0066,23000000.0
2008-02-08 12:24:00,1.0066,1.0067,1.0066,1.0066,16900000.0
2008-02-08 12:25:00,1.0066,1.00685,1.0066,1.0068,16400000.0
2008-02-08 12:26:00,1.0068,1.0068,1.00665,1.0067,20200000.0
2008-02-08 12:27:00,1.0067,1.00685,1.00665,1.00685,44800000.0
2008-02-08 12:28:00,1.00685,1.0069,1.00685,1.0069,8400000.0
2008-02-08 12:29:00,1.0069,1.0069,1.00675,1.0068,19200000.0
2008-02-08 12:30:00,1.0068,1.0068,1.00665,1.0068,9600000.0
2008-02-08 12:31:00,1.0068,1.0068,1.00665,1.00675,17800000.0
2008-02-08 12:32:00,1.00675,1.00675,1.0066,1.0066,10600000.0
2008-02-08 12:33:00,1.0067,1.0067,1.00665,1.0067,3800000.0
2008-02-08 12:34:00,1.0067,1.0068,1.0067,1.0068,3700000.0
2008-02-08 12:35:00,1.0068,1.0068,1.00665,1.0068,11750000.0
2008-02-08 12:36:00,1.0068,1.0068,1.00665,1.0068,24000000.0
2008-02-08 12:37:00,1.00695,1.00705,1.00685,1.00705,8700000.0
2008-02-08 12:38:00,1.00705,1.0071,1.007,1.00705,9400000.0
2008-02-08 12:39:00,1.00705,1.00705,1.0068,1.0068,27600000.0
2008-02-08 12:40:00,1.0068,1.0068,1.0068,1.0068,8000000.0
2008-02-08 12:41:00,1.0068,1.0068,1.00665,1.00665,22000000.0
2008-02-08 12:42:00,1.00665,1.00695,1.00665,1.00685,14000000.0
2008-02-08 12:43:00,1.00685,1.00685,1.0068,1.0068,13800000.0
2008-02-08 12:44:00,1.0068,1.0068,1.0068,1.0068,7200000.0
2008-02-08 12:45:00,1.0068,1.0069,1.0067,1.0069,8500000.0
2008-02-08 12:46:00,1.0069,1.0071,1.0069,1.00705,24800000.0
2008-02-08 12:47:00,1.00705,1.0071,1.007,1.00705,20000000.0
2008-02-08 12:48:00,1.00705,1.00705,1.0068,1.0069,68200000.0
2008-02-08 12:49:00,1.0069,1.00695,1.0069,1.0069,8200000.0
2008-02-08 12:50:00,1.0069,1.00705,1.0069,1.007,26800000.0
2008-02-08 12:51:00,1.0071,1.0071,1.0069,1.00695,20800000.0
2008-02-08 12:52:00,1.00695,1.007,1.00685,1.0069,43000000.0
2008-02-08 12:53:00,1.0069,1.007,1.00685,1.007,14800000.0
2008-02-08 12:54:00,1.00705,1.00715,1.0067,1.0067,18700000.0
2008-02-08 12:55:00,1.0067,1.00695,1.00655,1.0069,24600000.0
2008-02-08 12:56:00,1.0069,1.0069,1.0067,1.0069,23450000.0
2008-02-08 12:57:00,1.0069,1.0069,1.00665,1.0067,12000000.0
2008-02-08 12:58:00,1.0067,1.0067,1.0066,1.0067,9000000.0
2008-02-08 12:59:00,1.00675,1.00675,1.00655,1.0066,14400000.0
2008-02-08 13:00:00,1.00665,1.0067,1.0065,1.0065,21600000.0
2008-02-08 13:01:00,1.0064,1.0065,1.00635,1.0064,19200000.0
2008-02-08 13:02:00,1.0064,1.00645,1.0064,1.00645,14600000.0
2008-02-08 13:03:00,1.00645,1.0065,1.00635,1.0064,17300000.0
2008-02-08 13:04:00,1.0064,1.00655,1.0064,1.00655,9500000.0
2008-02-08 13:05:00,1.00655,1.00655,1.0064,1.00645,28700000.0
2008-02-08 13:06:00,1.00645,1.0068,1.00645,1.0065,19100000.0
2008-02-08 13:07:00,1.0065,1.0068,1.0065,1.0068,9800000.0
2008-02-08 13:08:00,1.0068,1.00715,1.0068,1.007,17000000.0
2008-02-08 13:09:00,1.0069,1.0069,1.00655,1.00675,15200000.0
2008-02-08 13:10:00,1.00675,1.0071,1.00675,1.00705,16300000.0
2008-02-08 13:11:00,1.00705,1.0072,1.007,1.0071,27200000.0
2008-02-08 13:12:00,1.0071,1.0072,1.0071,1.0071,36400000.0
2008-02-08 13:13:00,1.0071,1.0071,1.00705,1.0071,17900000.0
2008-02-08 13:14:00,1.0071,1.0074,1.0071,1.0074,26500000.0
2008-02-08 13:15:00,1.0073,1.0073,1.0072,1.0072,22000000.0
2008-02-08 13:16:00,1.0072,1.0075,1.0072,1.0074,44300000.0
2008-02-08 13:17:00,1.0074,1.0074,1.0072,1.0072,11800000.0
2008-02-08 13:18:00,1.0072,1.0073,1.00705,1.0072,12400000.0
2008-02-08 13:19:00,1.0072,1.0072,1.007,1.007,15600000.0
2008-02-08 13:20:00,1.007,1.00705,1.0069,1.007,24400000.0
2008-02-08 13:21:00,1.007,1.00715,1.007,1.00705,17200000.0
2008-02-08 13:22:00,1.00705,1.0072,1.00705,1.0071,26200000.0
2008-02-08 13:23:00,1.0071,1.0071,1.0071,1.0071,4800000.0
2008-02-08 13:24:00,1.00705,1.00705,1.00695,1.00705,11400000.0
2008-02-08 13:25:00,1.00705,1.00705,1.007,1.00705,11000000.0
2008-02-08 13:26:00,1.007,1.00705,1.007,1.007,7400000.0
2008-02-08 13:27:00,1.007,1.007,1.007,1.007,4000000.0
2008-02-08 13:28:00,1.007,1.0076,1.007,1.00755,22800000.0
2008-02-08 13:29:00,1.00755,1.0076,1.0075,1.00755,15800000.0
2008-02-08 13:30:00,1.00755,1.0078,1.00755,1.00755,21200000.0
2008-02-08 13:31:00,1.00755,1.00765,1.0075,1.00765,13100000.0
2008-02-08 13:32:00,1.00765,1.00775,1.00745,1.0075,21100000.0
2008-02-08 13:33:00,1.0075,1.0084,1.00745,1.00825,27100000.0
2008-02-08 13:34:00,1.00825,1.0083,1.0077,1.00795,22400000.0
2008-02-08 13:35:00,1.00805,1.00805,1.0075,1.00775,22100000.0
2008-02-08 13:36:00,1.00775,1.00795,1.00765,1.00765,13400000.0
2008-02-08 13:37:00,1.00765,1.0078,1.0076,1.0078,17400000.0
2008-02-08 13:38:00,1.0078,1.00805,1.0077,1.00805,14700000.0
2008-02-08 13:39:00,1.00805,1.00805,1.00725,1.00765,21100000.0
2008-02-08 13:40:00,1.00765,1.0081,1.0076,1.00775,17200000.0
2008-02-08 13:41:00,1.00775,1.00805,1.00765,1.00805,14400000.0
2008-02-08 13:42:00,1.00795,1.00815,1.00785,1.00815,12000000.0
2008-02-08 13:43:00,1.0081,1.0081,1.00785,1.00785,7000000.0
2008-02-08 13:44:00,1.00785,1.00795,1.0078,1.00795,28000000.0
2008-02-08 13:45:00,1.0079,1.0079,1.0079,1.0079,6800000.0
2008-02-08 13:46:00,1.0079,1.00795,1.0076,1.00795,23100000.0
2008-02-08 13:47:00,1.00795,1.00795,1.00765,1.00775,21200000.0
2008-02-08 13:48:00,1.00775,1.00785,1.00765,1.0077,14600000.0
2008-02-08 13:49:00,1.0077,1.00785,1.0077,1.00775,7100000.0
2008-02-08 13:50:00,1.00775,1.0078,1.00755,1.00765,19400000.0
2008-02-08 13:51:00,1.00765,1.00765,1.0074,1.0074,17600000.0
2008-02-08 13:52:00,1.0074,1.00755,1.00705,1.0072,49500000.0
2008-02-08 13:53:00,1.0072,1.0073,1.0071,1.00715,28200000.0
2008-02-08 13:54:00,1.00715,1.00715,1.00715,1.00715,18700000.0
2008-02-08 13:55:00,1.00715,1.00745,1.00715,1.00745,55500000.0
2008-02-08 13:56:00,1.00745,1.00745,1.00685,1.00715,41499200.0
2008-02-08 13:57:00,1.00715,1.00725,1.00655,1.00725,41540000.0
2008-02-08 13:58:00,1.0073,1.0075,1.00655,1.00715,37500000.0
2008-02-08 13:59:00,1.0073,1.00775,1.00665,1.00705,152800000.0
2008-02-08 14:00:00,1.00705,1.00705,0.99855,0.99905,172060000.0
2008-02-08 14:01:00,0.99905,1.00055,0.9986,0.99985,228850000.0
2008-02-08 14:02:00,0.99985,1.0003,0.99965,1.00015,103800000.0
2008-02-08 14:03:00,1.00015,1.00135,0.99995,1.00095,315300000.0
2008-02-08 14:04:00,1.00095,1.00095,1.0002,1.0009,414600000.0
2008-02-08 14:05:00,1.0009,1.0014,1.0007,1.00115,448900000.0
2008-02-08 14:06:00,1.00115,1.00155,1.00105,1.0014,279500000.0
2008-02-08 14:07:00,1.0014,1.0017,1.0012,1.00145,179400000.0
2008-02-08 14:08:00,1.00145,1.00165,1.0012,1.00125,211100000.0
2008-02-08 14:09:00,1.00125,1.0015,1.0008,1.0008,185950000.0
2008-02-08 14:10:00,1.0007,1.0008,1.0005,1.0007,83400000.0
2008-02-08 14:11:00,1.0007,1.00075,1.0003,1.0003,96250000.0
2008-02-08 14:12:00,1.0003,1.001,1.0003,1.001,95700000.0
2008-02-08 14:13:00,1.001,1.00105,1.00085,1.00095,51300000.0
2008-02-08 14:14:00,1.00095,1.0015,1.0009,1.0014,141450000.0
2008-02-08 14:15:00,1.0014,1.0016,1.00115,1.0016,83300000.0
2008-02-08 14:16:00,1.0016,1.0027,1.0016,1.0022,211950000.0
2008-02-08 14:17:00,1.0022,1.0023,1.0017,1.0017,98900000.0
2008-02-08 14:18:00,1.0017,1.00185,1.0013,1.0015,107500000.0
2008-02-08 14:19:00,1.0015,1.0017,1.00145,1.0015,122400000.0
2008-02-08 14:20:00,1.0015,1.0015,1.0012,1.0015,71150000.0
2008-02-08 14:21:00,1.0015,1.0016,1.0015,1.0015,253150000.0
2008-02-08 14:22:00,1.0015,1.00155,1.0015,1.0015,233200000.0
2008-02-08 14:23:00,1.0015,1.0023,1.0015,1.0019,158450000.0
2008-02-08 14:24:00,1.0019,1.0023,1.0019,1.002,52800000.0
2008-02-08 14:25:00,1.002,1.0025,1.0019,1.0022,104700000.0
2008-02-08 14:26:00,1.0022,1.0026,1.0021,1.0025,114200000.0
2008-02-08 14:27:00,1.0025,1.0027,1.00245,1.0025,103900000.0
2008-02-08 14:28:00,1.0025,1.0025,1.00225,1.00245,69400000.0
2008-02-08 14:29:00,1.00245,1.0025,1.0023,1.0023,29300000.0
2008-02-08 14:30:00,1.00225,1.00235,1.00225,1.00225,210610054.0
2008-02-08 14:31:00,1.00225,1.00225,1.0022,1.0022,214000000.0
2008-02-08 14:32:00,1.0022,1.0022,1.0019,1.0019,120345612.0
2008-02-08 14:33:00,1.0019,1.0019,1.00115,1.00115,128700000.0
2008-02-08 14:34:00,1.00115,1.00135,1.00085,1.00125,56100000.0
2008-02-08 14:35:00,1.0013,1.0014,1.0012,1.0012,27600000.0
2008-02-08 14:36:00,1.0012,1.0012,1.001,1.001,21300000.0
2008-02-08 14:37:00,1.001,1.00115,1.001,1.00115,27700000.0
2008-02-08 14:38:00,1.00115,1.0013,1.00105,1.0012,86700000.0
2008-02-08 14:39:00,1.0012,1.0012,1.0011,1.0012,17300000.0
2008-02-08 14:40:00,1.0012,1.00145,1.00115,1.00135,36400000.0
2008-02-08 14:41:00,1.00135,1.00165,1.00105,1.00125,378900000.0
2008-02-08 14:42:00,1.00125,1.00145,1.00115,1.00125,427500000.0
2008-02-08 14:43:00,1.00125,1.0014,1.00125,1.0014,214800000.0
2008-02-08 14:44:00,1.0014,1.0014,1.0013,1.00135,162000000.0
2008-02-08 14:45:00,1.00135,1.00145,1.00135,1.00145,638050000.0
2008-02-08 14:46:00,1.00145,1.00165,1.0014,1.0015,431000000.0
2008-02-08 14:47:00,1.0015,1.0021,1.0015,1.00195,96250000.0
2008-02-08 14:48:00,1.00205,1.00205,1.00155,1.0017,43200000.0
2008-02-08 14:49:00,1.0017,1.00195,1.0017,1.0019,28800000.0
2008-02-08 14:50:00,1.00185,1.00195,1.0017,1.0018,170700000.0
2008-02-08 14:51:00,1.0018,1.0018,1.0016,1.0018,52000000.0
2008-02-08 14:52:00,1.0018,1.0019,1.00155,1.0019,17700000.0
2008-02-08 14:53:00,1.0019,1.00215,1.00175,1.00195,141300000.0
2008-02-08 14:54:00,1.00195,1.00225,1.00185,1.00225,94500000.0
2008-02-08 14:55:00,1.00225,1.0024,1.0021,1.0021,68250000.0
2008-02-08 14:56:00,1.0021,1.00215,1.00185,1.00205,120100000.0
2008-02-08 14:57:00,1.00205,1.00205,1.00185,1.00205,98600000.0
2008-02-08 14:58:00,1.00205,1.00205,1.002,1.002,25250000.0
2008-02-08 14:59:00,1.002,1.0021,1.00165,1.0021,136900000.0
2008-02-08 15:00:00,1.0021,1.00215,1.0018,1.0018,110200000.0
2008-02-08 15:01:00,1.0018,1.00195,1.0017,1.0017,65000000.0
2008-02-08 15:02:00,1.0017,1.0018,1.0017,1.0018,74200000.0
2008-02-08 15:03:00,1.0018,1.00205,1.0018,1.00205,164750000.0
2008-02-08 15:04:00,1.00205,1.0021,1.00195,1.00205,53250000.0
2008-02-08 15:05:00,1.00205,1.00205,1.00195,1.00195,110050000.0
2008-02-08 15:06:00,1.00195,1.0022,1.00165,1.0017,162050000.0
2008-02-08 15:07:00,1.0017,1.0017,1.0016,1.0017,9650000.0
2008-02-08 15:08:00,1.0017,1.0017,1.0016,1.0016,7950000.0
2008-02-08 15:09:00,1.0016,1.0016,1.0014,1.0015,25850000.0
2008-02-08 15:10:00,1.00145,1.00145,1.001,1.001,24050000.0
2008-02-08 15:11:00,1.001,1.00115,1.00055,1.001,71150000.0
2008-02-08 15:12:00,1.001,1.00125,1.001,1.00105,33900000.0
2008-02-08 15:13:00,1.00105,1.0012,1.00095,1.00115,111900000.0
2008-02-08 15:14:00,1.00115,1.00175,1.00105,1.00145,152600000.0
2008-02-08 15:15:00,1.00145,1.00155,1.0003,1.0012,167500000.0
2008-02-08 15:16:00,1.0012,1.0012,1.00065,1.00065,54600000.0
2008-02-08 15:17:00,1.00075,1.00155,1.00075,1.00155,43100000.0
2008-02-08 15:18:00,1.00155,1.00155,1.0014,1.00155,52900000.0
2008-02-08 15:19:00,1.00155,1.00155,1.00095,1.0011,49500000.0
2008-02-08 15:20:00,1.0011,1.00155,1.0011,1.0015,73800000.0
2008-02-08 15:21:00,1.0015,1.0017,1.0013,1.0015,79700000.0
2008-02-08 15:22:00,1.0015,1.00155,1.00145,1.0015,57300000.0
2008-02-08 15:23:00,1.0015,1.0015,1.00105,1.0011,93000000.0
2008-02-08 15:24:00,1.0011,1.00135,1.0011,1.00115,33100000.0
2008-02-08 15:25:00,1.00115,1.00125,1.00105,1.00105,38800000.0
2008-02-08 15:26:00,1.00105,1.00105,1.0008,1.0008,71600000.0
2008-02-08 15:27:00,1.00085,1.00095,0.9995,0.99965,112500000.0
2008-02-08 15:28:00,0.99975,1.00015,0.9996,0.9999,101800000.0
2008-02-08 15:29:00,0.9999,1.00005,0.9998,0.9999,53900000.0
2008-02-08 15:30:00,0.9999,1.00005,0.9998,1.0,41000000.0
2008-02-08 15:31:00,1.0,1.0,0.99925,0.99955,73300000.0
2008-02-08 15:32:00,0.99955,0.99955,0.99925,0.99925,53400000.0
2008-02-08 15:33:00,0.99925,0.99955,0.99925,0.99955,49200000.0
2008-02-08 15:34:00,0.99955,0.9997,0.99945,0.9997,36000000.0
2008-02-08 15:35:00,0.9997,1.00005,0.9997,0.99985,35000000.0
2008-02-08 15:36:00,0.99985,1.00005,0.9998,1.0,16400000.0
2008-02-08 15:37:00,1.0,1.0001,1.0,1.0,14700000.0
2008-02-08 15:38:00,1.0,1.00025,0.9999,0.9999,23200000.0
2008-02-08 15:39:00,0.9999,1.00025,0.9999,0.99995,70800000.0
2008-02-08 15:40:00,0.99995,1.00015,0.9998,0.99985,94700000.0
2008-02-08 15:41:00,0.99985,1.0001,0.99985,1.00005,67200000.0
2008-02-08 15:42:00,1.00005,1.0002,0.9999,1.0,421600000.0
2008-02-08 15:43:00,1.00005,1.0003,0.99995,1.0,146900000.0
2008-02-08 15:44:00,1.0,1.0001,0.9999,1.00005,62500000.0
2008-02-08 15:45:00,1.00005,1.00005,0.99995,0.99995,223300000.0
2008-02-08 15:46:00,0.99995,1.0,0.99985,0.99985,277400000.0
2008-02-08 15:47:00,0.99985,0.9999,0.99955,0.99955,195600000.0
2008-02-08 15:48:00,0.99955,0.9997,0.99955,0.9997,109300000.0
2008-02-08 15:49:00,0.9997,0.9999,0.99965,0.99985,293800000.0
2008-02-08 15:50:00,0.99985,0.99995,0.9998,0.99995,115100000.0
2008-02-08 15:51:00,0.99995,1.0001,0.9999,0.9999,90900000.0
2008-02-08 15:52:00,0.9999,0.9999,0.9994,0.9994,180800000.0
2008-02-08 15:53:00,0.9994,0.99945,0.9993,0.9994,81800000.0
2008-02-08 15:54:00,0.9994,0.9995,0.99925,0.9995,70600000.0
2008-02-08 15:55:00,0.9995,0.9998,0.9994,0.99975,91600000.0
2008-02-08 15:56:00,0.99975,0.99985,0.9996,0.9998,72900000.0
2008-02-08 15:57:00,0.9998,0.9998,0.9995,0.9995,79300000.0
2008-02-08 15:58:00,0.9995,0.99965,0.9995,0.9996,103900000.0
2008-02-08 15:59:00,0.9996,0.9998,0.9996,0.9998,136900000.0
2008-02-08 16:00:00,0.9998,0.99985,0.9997,0.99985,109900000.0
2008-02-08 16:01:00,0.99985,0.99985,0.99965,0.9997,141500000.0
2008-02-08 16:02:00,0.9997,0.9998,0.9997,0.99975,110800000.0
2008-02-08 16:03:00,0.99975,0.99975,0.99965,0.99975,16400000.0
2008-02-08 16:04:00,0.99965,0.99975,0.9996,0.99975,141100000.0
2008-02-08 16:05:00,0.99975,0.99975,0.99935,0.99935,112900000.0
2008-02-08 16:06:00,0.99935,0.9996,0.9993,0.9996,60100000.0
2008-02-08 16:07:00,0.9996,0.9996,0.99905,0.9992,87600000.0
2008-02-08 16:08:00,0.9992,0.9992,0.99915,0.99915,28800000.0
2008-02-08 16:09:00,0.99915,0.99925,0.999,0.999,51300000.0
2008-02-08 16:10:00,0.999,0.999,0.9987,0.9987,110100000.0
2008-02-08 16:11:00,0.9987,0.999,0.9986,0.99895,38000000.0
2008-02-08 16:12:00,0.99895,0.99925,0.9989,0.9992,43500000.0
2008-02-08 16:13:00,0.9992,0.9992,0.99895,0.999,26000000.0
2008-02-08 16:14:00,0.999,0.9992,0.99895,0.9991,40200000.0
2008-02-08 16:15:00,0.9991,0.99915,0.99905,0.99905,32700000.0
2008-02-08 16:16:00,0.99905,0.99905,0.99895,0.999,5800000.0
2008-02-08 16:17:00,0.99905,0.99915,0.99905,0.99915,8800000.0
2008-02-08 16:18:00,0.99915,0.99915,0.99875,0.99875,41900000.0
2008-02-08 16:19:00,0.99875,0.9991,0.9987,0.99895,53997628.0
2008-02-08 16:20:00,0.99895,0.999,0.99865,0.99875,155800000.0
2008-02-08 16:21:00,0.9988,0.9989,0.99865,0.9988,42400000.0
2008-02-08 16:22:00,0.9988,0.9988,0.99865,0.99865,41000000.0
2008-02-08 16:23:00,0.9987,0.9991,0.9987,0.999,85700000.0
2008-02-08 16:24:00,0.999,0.999,0.99835,0.99835,184250000.0
2008-02-08 16:25:00,0.9984,0.99845,0.99805,0.99835,115000000.0
2008-02-08 16:26:00,0.99835,0.99845,0.99815,0.9984,163650000.0
2008-02-08 16:27:00,0.9984,0.9985,0.9982,0.99845,44400000.0
2008-02-08 16:28:00,0.99845,0.99845,0.99745,0.99785,130600000.0
2008-02-08 16:29:00,0.99785,0.99785,0.9976,0.99765,161500000.0
2008-02-08 16:30:00,0.99765,0.9978,0.9976,0.99775,124500000.0
2008-02-08 16:31:00,0.9977,0.9977,0.9971,0.9971,227600000.0
2008-02-08 16:32:00,0.9971,0.99755,0.997,0.99755,54100000.0
2008-02-08 16:33:00,0.99755,0.99785,0.9974,0.9975,98500000.0
2008-02-08 16:34:00,0.9975,0.9975,0.9973,0.9974,49600000.0
2008-02-08 16:35:00,0.99735,0.99765,0.99725,0.99745,76200000.0
2008-02-08 16:36:00,0.99745,0.9975,0.99715,0.9973,97700000.0
2008-02-08 16:37:00,0.9973,0.9973,0.99665,0.9968,194600000.0
2008-02-08 16:38:00,0.9968,0.9968,0.99645,0.99675,66300000.0
2008-02-08 16:39:00,0.9967,0.99695,0.99665,0.99675,132300000.0
2008-02-08 16:40:00,0.99675,0.9973,0.99675,0.9968,78400000.0
2008-02-08 16:41:00,0.9968,0.9971,0.99665,0.99705,90900000.0
2008-02-08 16:42:00,0.9971,0.9971,0.9969,0.9971,65900000.0
2008-02-08 16:43:00,0.9971,0.9973,0.9969,0.99725,47400000.0
2008-02-08 16:44:00,0.99725,0.9979,0.99725,0.9979,222297992.0
2008-02-08 16:45:00,0.9978,0.9979,0.9975,0.9975,62700000.0
2008-02-08 16:46:00,0.9975,0.9975,0.9974,0.9975,50900000.0
2008-02-08 16:47:00,0.9975,0.99775,0.9975,0.9976,64100000.0
2008-02-08 16:48:00,0.9976,0.9976,0.997,0.99725,113700000.0
2008-02-08 16:49:00,0.99725,0.99725,0.99705,0.99715,261500000.0
2008-02-08 16:50:00,0.99705,0.99715,0.99655,0.99665,170400000.0
2008-02-08 16:51:00,0.99665,0.997,0.9966,0.997,64300000.0
2008-02-08 16:52:00,0.997,0.9971,0.9969,0.9971,117500000.0
2008-02-08 16:53:00,0.9971,0.9973,0.99705,0.99725,82000000.0
2008-02-08 16:54:00,0.99725,0.99725,0.99695,0.9971,83300000.0
2008-02-08 16:55:00,0.9971,0.99715,0.9968,0.9971,32800000.0
2008-02-08 16:56:00,0.9971,0.9973,0.99695,0.99715,33400000.0
2008-02-08 16:57:00,0.9971,0.99715,0.9968,0.99695,28400000.0
2008-02-08 16:58:00,0.99695,0.99695,0.9967,0.9968,23800000.0
2008-02-08 16:59:00,0.9968,0.99715,0.99665,0.99715,227900000.0
2008-02-08 17:00:00,0.99715,0.9974,0.9967,0.9968,35450000.0
2008-02-08 17:01:00,0.9968,0.997,0.99655,0.99675,79150000.0
2008-02-08 17:02:00,0.99675,0.9968,0.99645,0.9965,111250000.0
2008-02-08 17:03:00,0.9965,0.9968,0.9965,0.9968,17950000.0
2008-02-08 17:04:00,0.9968,0.9968,0.9966,0.9967,35650000.0
2008-02-08 17:05:00,0.9967,0.9969,0.9966,0.9966,28000000.0
2008-02-08 17:06:00,0.9966,0.9969,0.9966,0.99685,26550000.0
2008-02-08 17:07:00,0.99685,0.9969,0.99685,0.99685,22500000.0
2008-02-08 17:08:00,0.99685,0.9973,0.99685,0.9973,18350000.0
2008-02-08 17:09:00,0.9973,0.9974,0.997,0.99705,44300000.0
2008-02-08 17:10:00,0.997,0.9979,0.997,0.9979,63450000.0
2008-02-08 17:11:00,0.99785,0.998,0.99775,0.9978,31500000.0
2008-02-08 17:12:00,0.9978,0.9978,0.9974,0.9975,27200000.0
2008-02-08 17:13:00,0.9975,0.9975,0.99725,0.9974,34200000.0
2008-02-08 17:14:00,0.9974,0.9975,0.9972,0.99735,47250000.0
2008-02-08 17:15:00,0.99735,0.99735,0.99715,0.9973,61400000.0
2008-02-08 17:16:00,0.9973,0.99765,0.9972,0.99755,29400000.0
2008-02-08 17:17:00,0.99755,0.9976,0.99745,0.99755,18400000.0
2008-02-08 17:18:00,0.99755,0.9976,0.9972,0.99735,46450000.0
2008-02-08 17:19:00,0.99735,0.99745,0.99705,0.9974,75350000.0
2008-02-08 17:20:00,0.9974,0.9974,0.9972,0.9972,48650000.0
2008-02-08 17:21:00,0.9972,0.9973,0.9972,0.9972,19700000.0
2008-02-08 17:22:00,0.9972,0.99725,0.9969,0.99695,132900000.0
2008-02-08 17:23:00,0.99695,0.997,0.99695,0.997,14350000.0
2008-02-08 17:24:00,0.997,0.99705,0.99685,0.99705,26100000.0
2008-02-08 17:25:00,0.99695,0.9971,0.99695,0.997,17150000.0
2008-02-08 17:26:00,0.997,0.9971,0.9966,0.99665,18400000.0
2008-02-08 17:27:00,0.9967,0.99685,0.99665,0.99685,35750000.0
2008-02-08 17:28:00,0.99685,0.9969,0.9968,0.9969,5000000.0
2008-02-08 17:29:00,0.9969,0.9969,0.9967,0.9967,126900000.0
2008-02-08 17:30:00,0.9967,0.99725,0.9967,0.9972,61500000.0
2008-02-08 17:31:00,0.9972,0.99735,0.9971,0.9972,42950000.0
2008-02-08 17:32:00,0.9972,0.9972,0.99695,0.99705,72500000.0
2008-02-08 17:33:00,0.99705,0.99705,0.997,0.997,16400000.0
2008-02-08 17:34:00,0.997,0.99715,0.997,0.99705,33750000.0
2008-02-08 17:35:00,0.99705,0.99705,0.9967,0.99685,77150000.0
2008-02-08 17:36:00,0.99685,0.99695,0.9968,0.9969,186850000.0
2008-02-08 17:37:00,0.9969,0.9971,0.9968,0.99705,87400000.0
2008-02-08 17:38:00,0.99705,0.99715,0.99705,0.99715,57950000.0
2008-02-08 17:39:00,0.99715,0.9973,0.9971,0.99715,33400000.0
2008-02-08 17:40:00,0.99715,0.9972,0.99705,0.9972,49900000.0
2008-02-08 17:41:00,0.9972,0.9972,0.99715,0.99715,44000000.0
2008-02-08 17:42:00,0.99715,0.99715,0.9968,0.99685,39850000.0
2008-02-08 17:43:00,0.99685,0.9973,0.9967,0.99705,39800000.0
2008-02-08 17:44:00,0.99705,0.99705,0.99545,0.9956,105600000.0
2008-02-08 17:45:00,0.9956,0.996,0.9954,0.9955,140850000.0
2008-02-08 17:46:00,0.9955,0.9955,0.9948,0.995,138350000.0
2008-02-08 17:47:00,0.995,0.99545,0.995,0.9954,54900000.0
2008-02-08 17:48:00,0.9954,0.9955,0.9952,0.9952,56450000.0
2008-02-08 17:49:00,0.9952,0.99525,0.9948,0.99485,43000000.0
2008-02-08 17:50:00,0.99485,0.99575,0.9947,0.99555,49750000.0
2008-02-08 17:51:00,0.99555,0.99635,0.9955,0.9959,215350000.0
2008-02-08 17:52:00,0.9959,0.9966,0.9959,0.9962,66850000.0
2008-02-08 17:53:00,0.9962,0.9962,0.99595,0.996,18950000.0
2008-02-08 17:54:00,0.996,0.99635,0.996,0.99635,30050000.0
2008-02-08 17:55:00,0.9963,0.99635,0.99615,0.9962,45300000.0
2008-02-08 17:56:00,0.9962,0.99635,0.9961,0.9963,25350000.0
2008-02-08 17:57:00,0.9963,0.99655,0.99625,0.9963,86350000.0
2008-02-08 17:58:00,0.9963,0.99645,0.9961,0.99635,72750000.0
2008-02-08 17:59:00,0.99635,0.9975,0.9963,0.997,150150000.0
2008-02-08 18:00:00,0.997,0.9971,0.99645,0.9965,180250000.0
2008-02-08 18:01:00,0.9965,0.9967,0.9963,0.9965,66850000.0
2008-02-08 18:02:00,0.9965,0.9965,0.99625,0.9963,112400000.0
2008-02-08 18:03:00,0.9963,0.9963,0.9961,0.9961,61800000.0
2008-02-08 18:04:00,0.9961,0.9965,0.9961,0.9965,59150000.0
2008-02-08 18:05:00,0.9965,0.997,0.9965,0.9969,97600000.0
2008-02-08 18:06:00,0.99685,0.9969,0.9964,0.9964,45650000.0
2008-02-08 18:07:00,0.9964,0.99655,0.99635,0.99635,90900000.0
2008-02-08 18:08:00,0.99635,0.99635,0.99605,0.9962,156650000.0
2008-02-08 18:09:00,0.9962,0.9962,0.9961,0.9962,83900000.0
2008-02-08 18:10:00,0.9962,0.9966,0.9961,0.99615,27750000.0
2008-02-08 18:11:00,0.99615,0.9966,0.99615,0.9965,61300000.0
2008-02-08 18:12:00,0.9965,0.9966,0.9964,0.9964,35800000.0
2008-02-08 18:13:00,0.9964,0.99715,0.99635,0.997,126650000.0
2008-02-08 18:14:00,0.997,0.9971,0.9969,0.997,42200000.0
2008-02-08 18:15:00,0.997,0.997,0.9965,0.9968,43800000.0
2008-02-08 18:16:00,0.9968,0.997,0.99665,0.9968,59800000.0
2008-02-08 18:17:00,0.9968,0.9968,0.9967,0.9968,36200000.0
2008-02-08 18:18:00,0.9968,0.9968,0.9964,0.99645,97850000.0
2008-02-08 18:19:00,0.99645,0.9965,0.9956,0.9958,151050000.0
2008-02-08 18:20:00,0.9958,0.9964,0.9958,0.9963,110400000.0
2008-02-08 18:21:00,0.9963,0.9968,0.9963,0.9967,59950000.0
2008-02-08 18:22:00,0.9967,0.9968,0.9966,0.9968,91300000.0
2008-02-08 18:23:00,0.9968,0.9968,0.9963,0.9963,33150000.0
2008-02-08 18:24:00,0.9963,0.9965,0.9963,0.9965,37350000.0
2008-02-08 18:25:00,0.9965,0.9966,0.99625,0.99625,27250000.0
2008-02-08 18:26:00,0.99625,0.9966,0.99625,0.9965,81900000.0
2008-02-08 18:27:00,0.9965,0.9965,0.996,0.9961,149250000.0
2008-02-08 18:28:00,0.9961,0.9965,0.9961,0.9962,59850000.0
2008-02-08 18:29:00,0.9962,0.99625,0.996,0.9962,46100000.0
2008-02-08 18:30:00,0.9962,0.99625,0.9961,0.9962,84500000.0
2008-02-08 18:31:00,0.9962,0.99625,0.9961,0.99615,55850000.0
2008-02-08 18:32:00,0.99615,0.9962,0.996,0.9962,45400000.0
2008-02-08 18:33:00,0.9962,0.9962,0.99605,0.99615,35750000.0
2008-02-08 18:34:00,0.99615,0.99625,0.99605,0.99615,126650000.0
2008-02-08 18:35:00,0.99615,0.99615,0.99595,0.99615,113250000.0
2008-02-08 18:36:00,0.99615,0.99615,0.9961,0.9961,16300000.0
2008-02-08 18:37:00,0.9961,0.99625,0.9954,0.99545,54350000.0
2008-02-08 18:38:00,0.99545,0.9959,0.99545,0.9958,82950000.0
2008-02-08 18:39:00,0.9958,0.9958,0.9954,0.99545,97500000.0
2008-02-08 18:40:00,0.99545,0.9957,0.9954,0.9956,131000000.0
2008-02-08 18:41:00,0.9956,0.9958,0.9954,0.9957,26250000.0
2008-02-08 18:42:00,0.9957,0.9958,0.9956,0.9958,6650000.0
2008-02-08 18:43:00,0.9958,0.9969,0.9958,0.9966,64650000.0
2008-02-08 18:44:00,0.99665,0.9967,0.9959,0.9961,84300000.0
2008-02-08 18:45:00,0.9961,0.9962,0.9961,0.9962,22700000.0
2008-02-08 18:46:00,0.9962,0.997,0.9962,0.997,176750000.0
2008-02-08 18:47:00,0.997,0.9974,0.997,0.9972,56850000.0
2008-02-08 18:48:00,0.9972,0.99735,0.99705,0.9971,88900000.0
2008-02-08 18:49:00,0.9971,0.9972,0.99705,0.9972,34300000.0
2008-02-08 18:50:00,0.9972,0.9973,0.9972,0.9972,28450000.0
2008-02-08 18:51:00,0.9972,0.9976,0.9972,0.9974,27000000.0
2008-02-08 18:52:00,0.9974,0.9976,0.99735,0.9975,69600000.0
2008-02-08 18:53:00,0.9975,0.9975,0.99745,0.9975,42000000.0
2008-02-08 18:54:00,0.9975,0.9976,0.99745,0.9975,38350000.0
2008-02-08 18:55:00,0.9975,0.9982,0.9975,0.9981,69350000.0
2008-02-08 18:56:00,0.9981,0.9982,0.9979,0.9982,40250000.0
2008-02-08 18:57:00,0.9982,0.999,0.9982,0.9987,69050000.0
2008-02-08 18:58:00,0.9987,0.9988,0.9986,0.9986,32800000.0
2008-02-08 18:59:00,0.9986,0.99935,0.9985,0.9993,74400000.0
2008-02-08 19:00:00,0.9993,0.9994,0.9986,0.999,93650000.0
2008-02-08 19:01:00,0.999,0.9992,0.9988,0.99905,68600000.0
2008-02-08 19:02:00,0.99905,0.99915,0.9989,0.999,61900000.0
2008-02-08 19:03:00,0.999,0.999,0.9986,0.99865,30350000.0
2008-02-08 19:04:00,0.99865,0.9987,0.9984,0.9984,33550000.0
2008-02-08 19:05:00,0.9984,0.9984,0.9981,0.9981,27650000.0
2008-02-08 19:06:00,0.9981,0.9982,0.9979,0.9981,59050000.0
2008-02-08 19:07:00,0.9981,0.9981,0.9979,0.998,23050000.0
2008-02-08 19:08:00,0.998,0.9981,0.9979,0.998,30900000.0
2008-02-08 19:09:00,0.998,0.998,0.9979,0.9979,29850000.0
2008-02-08 19:10:00,0.9979,0.998,0.9978,0.9978,34750000.0
2008-02-08 19:11:00,0.9978,0.99795,0.9977,0.9978,19350000.0
2008-02-08 19:12:00,0.9978,0.9978,0.9975,0.9977,62200000.0
2008-02-08 19:13:00,0.9977,0.9979,0.99755,0.9976,30150000.0
2008-02-08 19:14:00,0.9976,0.9976,0.99755,0.9976,48200000.0
2008-02-08 19:15:00,0.99765,0.9979,0.9976,0.9979,43850000.0
2008-02-08 19:16:00,0.9979,0.9979,0.99775,0.99775,21750000.0
2008-02-08 19:17:00,0.99775,0.99795,0.99775,0.9979,18350000.0
2008-02-08 19:18:00,0.9979,0.998,0.99785,0.998,11500000.0
2008-02-08 19:19:00,0.998,0.9982,0.99785,0.9982,32400000.0
2008-02-08 19:20:00,0.9982,0.9982,0.998,0.9981,38200000.0
2008-02-08 19:21:00,0.9981,0.9983,0.99795,0.9983,31350000.0
2008-02-08 19:22:00,0.9983,0.999,0.99825,0.9988,101250000.0
2008-02-08 19:23:00,0.9988,0.9988,0.9984,0.9985,88750000.0
2008-02-08 19:24:00,0.9985,0.9985,0.99765,0.99765,43450000.0
2008-02-08 19:25:00,0.99765,0.99785,0.9976,0.9977,50950000.0
2008-02-08 19:26:00,0.9977,0.9979,0.9975,0.9979,50500000.0
2008-02-08 19:27:00,0.9979,0.9983,0.9978,0.9982,68450000.0
2008-02-08 19:28:00,0.9982,0.9982,0.99795,0.998,32700000.0
2008-02-08 19:29:00,0.998,0.998,0.9977,0.9978,9650000.0
2008-02-08 19:30:00,0.9978,0.9978,0.9975,0.9975,26300000.0
2008-02-08 19:31:00,0.9975,0.9975,0.9974,0.9974,77900000.0
2008-02-08 19:32:00,0.9974,0.9975,0.9974,0.9975,9450000.0
2008-02-08 19:33:00,0.9975,0.99775,0.9974,0.99755,86300000.0
2008-02-08 19:34:00,0.99755,0.99795,0.9975,0.99795,108400000.0
2008-02-08 19:35:00,0.99795,0.99795,0.9973,0.9973,99750000.0
2008-02-08 19:36:00,0.9973,0.99735,0.9971,0.99715,31650000.0
2008-02-08 19:37:00,0.99715,0.99735,0.99715,0.9972,18644720.0
2008-02-08 19:38:00,0.9972,0.9972,0.99715,0.9972,26750000.0
2008-02-08 19:39:00,0.9972,0.99735,0.99705,0.9972,21100000.0
2008-02-08 19:40:00,0.9972,0.9976,0.9972,0.9973,25950000.0
2008-02-08 19:41:00,0.99725,0.9974,0.99715,0.9974,15800000.0
2008-02-08 19:42:00,0.9974,0.9975,0.9972,0.9972,122850000.0
2008-02-08 19:43:00,0.9972,0.99745,0.9972,0.99745,28000000.0
2008-02-08 19:44:00,0.99745,0.99745,0.99735,0.99735,152900000.0
2008-02-08 19:45:00,0.99735,0.9978,0.9973,0.9978,107800000.0
2008-02-08 19:46:00,0.9978,0.9981,0.9978,0.99805,34000000.0
2008-02-08 19:47:00,0.99805,0.99805,0.9976,0.99765,55150000.0
2008-02-08 19:48:00,0.9975,0.9978,0.9975,0.99775,131100000.0
2008-02-08 19:49:00,0.99775,0.998,0.99775,0.998,55700000.0
2008-02-08 19:50:00,0.998,0.998,0.99785,0.998,10700000.0
2008-02-08 19:51:00,0.998,0.998,0.99775,0.9978,24700000.0
2008-02-08 19:52:00,0.9978,0.9978,0.9977,0.9977,33600000.0
2008-02-08 19:53:00,0.99775,0.9978,0.99755,0.9977,31550000.0
2008-02-08 19:54:00,0.99755,0.998,0.99755,0.998,33700000.0
2008-02-08 19:55:00,0.998,0.998,0.9978,0.9978,16000000.0
2008-02-08 19:56:00,0.9978,0.9979,0.9978,0.9979,8400000.0
2008-02-08 19:57:00,0.9979,0.998,0.9978,0.99795,32350000.0
2008-02-08 19:58:00,0.99795,0.9981,0.99795,0.9981,60700000.0
2008-02-08 19:59:00,0.9981,0.9982,0.9981,0.99815,17850000.0
2008-02-08 20:00:00,0.99815,0.9982,0.9981,0.9981,31450000.0
2008-02-08 20:01:00,0.99805,0.99805,0.99805,0.99805,33600000.0
2008-02-08 20:02:00,0.99785,0.99895,0.99785,0.99895,327900000.0
2008-02-08 20:03:00,0.99895,0.999,0.99875,0.999,117700000.0
2008-02-08 20:04:00,0.999,0.999,0.9988,0.9988,18050000.0
2008-02-08 20:05:00,0.9988,0.99885,0.9987,0.9988,25450000.0
2008-02-08 20:06:00,0.9988,0.9991,0.9988,0.99895,122050000.0
2008-02-08 20:07:00,0.99905,0.9992,0.999,0.9991,18100000.0
2008-02-08 20:08:00,0.9991,0.9991,0.9991,0.9991,7050000.0
2008-02-08 20:09:00,0.9991,0.9991,0.99905,0.99905,24700000.0
2008-02-08 20:10:00,0.99905,0.9992,0.99905,0.9992,57900000.0
2008-02-08 20:11:00,0.9992,0.9993,0.9991,0.9993,38500000.0
2008-02-08 20:12:00,0.9993,1.0002,0.9993,1.0,86200000.0
2008-02-08 20:13:00,1.0,1.0002,0.99995,1.0001,89200000.0
2008-02-08 20:14:00,1.0001,1.0001,0.99855,0.99965,151550000.0
2008-02-08 20:15:00,0.99965,1.00025,0.99895,1.00015,330600000.0
2008-02-08 20:16:00,1.00015,1.00035,1.00015,1.00025,172550000.0
2008-02-08 20:17:00,1.00025,1.00035,1.0002,1.0002,42850000.0
2008-02-08 20:18:00,1.0002,1.0002,0.9996,0.9996,42200000.0
2008-02-08 20:19:00,0.99965,0.99975,0.9995,0.99965,328900000.0
2008-02-08 20:20:00,0.99965,1.00005,0.99935,1.00005,47600000.0
2008-02-08 20:21:00,1.00005,1.0001,0.9998,0.9998,16400000.0
2008-02-08 20:22:00,0.9998,1.0,0.9998,1.0,9200000.0
2008-02-08 20:23:00,0.99985,1.0008,0.99985,1.0008,230950000.0
2008-02-08 20:24:00,1.0008,1.001,1.0008,1.001,102300000.0
2008-02-08 20:25:00,1.001,1.001,1.0002,1.00035,187800000.0
2008-02-08 20:26:00,1.00035,1.00035,1.0001,1.0002,21550000.0
2008-02-08 20:27:00,1.0002,1.0002,0.9999,0.9999,120200000.0
2008-02-08 20:28:00,0.9999,0.9999,0.9994,0.9995,87250000.0
2008-02-08 20:29:00,0.9995,0.99955,0.99935,0.99945,61950000.0
2008-02-08 20:30:00,0.99945,0.9996,0.9994,0.9996,6850000.0
2008-02-08 20:31:00,0.9996,0.9996,0.99945,0.9995,61650000.0
2008-02-08 20:32:00,0.9995,0.9995,0.9994,0.99945,20200000.0
2008-02-08 20:33:00,0.99945,0.99965,0.99945,0.99965,39600000.0
2008-02-08 20:34:00,0.99965,0.9999,0.99965,0.9999,46750000.0
2008-02-08 20:35:00,0.9999,0.9999,0.9996,0.99975,67200000.0
2008-02-08 20:36:00,0.99975,1.0002,0.9997,1.0,59700000.0
2008-02-08 20:37:00,1.0,1.00015,1.0,1.0001,26300000.0
2008-02-08 20:38:00,1.0001,1.00015,0.9999,1.0001,21750000.0
2008-02-08 20:39:00,1.0001,1.0001,0.9999,1.0,43150000.0
2008-02-08 20:40:00,1.0,1.0,0.9999,0.99995,23500000.0
2008-02-08 20:41:00,1.0,1.0004,0.99995,1.0002,77250000.0
2008-02-08 20:42:00,1.0002,1.00065,1.0,1.0005,65750000.0
2008-02-08 20:43:00,1.0005,1.0005,1.0,1.0001,47750000.0
2008-02-08 20:44:00,1.0001,1.0001,1.0,1.0001,12600000.0
2008-02-08 20:45:00,1.0001,1.0001,0.99995,1.0001,78400000.0
2008-02-08 20:46:00,1.0001,1.0001,0.9993,0.9994,58000000.0
2008-02-08 20:47:00,0.9994,0.9999,0.9994,0.9997,120150000.0
2008-02-08 20:48:00,0.9997,0.9997,0.9996,0.9996,21050000.0
2008-02-08 20:49:00,0.9996,0.9996,0.9996,0.9996,7800000.0
2008-02-08 20:50:00,0.9996,0.9996,0.9995,0.99955,77500000.0
2008-02-08 20:51:00,0.99955,0.99955,0.9993,0.9994,62400000.0
2008-02-08 20:52:00,0.9994,0.9995,0.9992,0.9995,39850000.0
2008-02-08 20:53:00,0.9995,0.9995,0.9994,0.9995,10500000.0
2008-02-08 20:54:00,0.9995,0.9995,0.99945,0.9995,28800000.0
2008-02-08 20:55:00,0.9995,0.9995,0.9994,0.9995,40500000.0
2008-02-08 20:56:00,0.9995,0.9998,0.9995,0.9995,46750000.0
2008-02-08 20:57:00,0.9995,0.9996,0.9995,0.9996,111500000.0
2008-02-08 20:58:00,0.9996,0.9997,0.99955,0.9996,66700000.0
2008-02-08 20:59:00,0.9996,0.9996,0.9996,0.9996,3800000.0
2008-02-08 21:00:00,0.9996,0.9996,0.9995,0.9995,54800000.0
2008-02-08 21:01:00,0.9995,0.9996,0.9994,0.9996,310400000.0
2008-02-08 21:02:00,0.9996,0.9998,0.9995,0.99975,49950000.0
2008-02-08 21:03:00,0.99975,0.99975,0.9997,0.9997,99400000.0
2008-02-08 21:04:00,0.9997,0.9997,0.9993,0.9993,33000000.0
2008-02-08 21:05:00,0.9993,0.9995,0.9992,0.99935,56400000.0
2008-02-08 21:06:00,0.99935,0.9995,0.9993,0.9993,16100000.0
2008-02-08 21:07:00,0.9993,0.9994,0.9993,0.9994,92200000.0
2008-02-08 21:08:00,0.9994,0.99955,0.9994,0.99955,73400000.0
2008-02-08 21:09:00,0.99945,0.99955,0.9994,0.99955,19200000.0
2008-02-08 21:10:00,0.99955,0.9996,0.9995,0.99955,27800000.0
2008-02-08 21:11:00,0.99955,0.9996,0.99955,0.9996,132450000.0
2008-02-08 21:12:00,0.9996,1.00005,0.9996,1.00005,218300000.0
2008-02-08 21:13:00,1.00005,1.00025,1.00005,1.00025,288300000.0
2008-02-08 21:14:00,1.00025,1.00045,1.00015,1.00035,688200000.0
2008-02-08 21:15:00,1.00035,1.00035,1.0002,1.0002,75250000.0
2008-02-08 21:16:00,1.0002,1.0002,1.0,1.0,6950000.0
2008-02-08 21:17:00,1.0,1.0,0.99995,1.0,135400000.0
2008-02-08 21:18:00,1.0,1.0003,1.0,1.0,18600000.0
2008-02-08 21:19:00,1.0,1.0,0.9996,0.9999,14300000.0
2008-02-08 21:20:00,0.9999,0.9999,0.9995,0.9995,34050000.0
2008-02-08 21:21:00,0.9995,0.9996,0.9994,0.99945,57500000.0
2008-02-08 21:22:00,0.99945,0.9995,0.9993,0.9993,94350000.0
2008-02-08 21:23:00,0.9993,0.9999,0.9993,0.9999,54650000.0
2008-02-08 21:24:00,0.9999,1.0001,0.99945,0.9996,27550000.0
2008-02-08 21:25:00,0.9996,0.9997,0.9995,0.99955,16300000.0
2008-02-08 21:26:00,0.99955,0.9996,0.9995,0.9995,10100000.0
2008-02-08 21:27:00,0.9995,0.99985,0.99935,0.9994,50700000.0
2008-02-08 21:28:00,0.9994,0.9995,0.9994,0.9995,34900000.0
2008-02-08 21:29:00,0.9995,0.9995,0.99945,0.99945,8650000.0
2008-02-08 21:30:00,0.99945,0.9996,0.99945,0.99945,107750000.0
2008-02-08 21:31:00,0.99945,0.99945,0.99935,0.99935,4200000.0
2008-02-08 21:32:00,0.99935,0.9995,0.99935,0.99935,63200000.0
2008-02-08 21:33:00,0.99935,0.99985,0.99935,0.9998,89300000.0
2008-02-08 21:34:00,0.9998,0.9998,0.99975,0.9998,6500000.0
2008-02-08 21:35:00,0.9998,0.99995,0.99975,0.9998,26200000.0
2008-02-08 21:36:00,0.9998,0.99995,0.9998,0.99995,21000000.0
2008-02-08 21:37:00,0.99995,1.0001,0.99995,1.0,119750000.0
2008-02-08 21:38:00,1.0,1.0,0.9997,0.9997,19700000.0
2008-02-08 21:39:00,0.9997,0.9997,0.99965,0.9997,24600000.0
2008-02-08 21:40:00,0.9997,0.9998,0.9997,0.9998,30400000.0
2008-02-08 21:41:00,0.9998,1.0001,0.9997,1.0,56000000.0
2008-02-08 21:42:00,1.0,1.0001,1.0,1.0001,51300000.0
2008-02-08 21:43:00,1.0001,1.0004,1.0001,1.00015,48700000.0
2008-02-08 21:44:00,1.00015,1.0002,1.0001,1.00015,31000000.0
2008-02-08 21:45:00,1.00015,1.00025,1.0001,1.00015,79700000.0
2008-02-08 21:46:00,1.00015,1.0002,1.0,1.0,30050000.0
2008-02-08 21:47:00,1.0,1.0,1.0,1.0,4400000.0
2008-02-08 21:48:00,1.0,1.00015,0.99995,1.00015,16700000.0
2008-02-08 21:49:00,1.0001,1.00015,1.0001,1.00015,10600000.0
2008-02-08 21:50:00,1.00015,1.0002,1.0,1.0,68950000.0
2008-02-08 21:51:00,1.0,1.0,0.99995,0.99995,21300000.0
2008-02-08 21:52:00,0.9997,0.99995,0.9997,0.9997,17960000.0
2008-02-08 21:53:00,0.9997,0.99975,0.99965,0.9997,16200000.0
2008-02-08 21:54:00,0.9997,0.9997,0.9996,0.9997,41500000.0
2008-02-08 21:55:00,0.9997,0.9998,0.9996,0.9998,29450000.0
2008-02-08 21:56:00,0.9998,1.0,0.99975,1.0,123400000.0
2008-02-08 21:57:00,1.0,1.0003,1.0,1.0002,58100000.0
2008-02-08 21:58:00,1.0002,1.00025,1.0001,1.00025,127100000.0
2008-02-08 21:59:00,1.00025,1.00065,1.0001,1.00065,335200000.0
2008-02-08 22:00:00,1.0007,1.00095,1.00055,1.00075,234500000.0
2008-02-08 22:01:00,1.00075,1.00075,1.00055,1.00075,157250000.0
2008-02-08 22:02:00,1.00075,1.00075,1.00065,1.0007,140200000.0
2008-02-08 22:03:00,1.0007,1.00075,1.00055,1.00055,292000000.0
2008-02-08 22:04:00,1.00055,1.00055,1.0005,1.00055,51800000.0
2008-02-08 22:05:00,1.00055,1.00085,1.00055,1.00075,227450000.0
2008-02-08 22:06:00,1.00075,1.0009,1.00075,1.0009,71350000.0
2008-02-08 22:07:00,1.0009,1.0009,1.00075,1.00085,339950000.0
2008-02-08 22:08:00,1.00085,1.0009,1.00075,1.00075,388400000.0
2008-02-08 22:09:00,1.00075,1.00095,1.00055,1.0006,380300000.0
2008-02-08 22:10:00,1.0006,1.0006,1.0006,1.0006,11300000.0
2008-02-08 22:11:00,1.0006,1.0006,1.0006,1.0006,34000000.0
2008-02-08 22:12:00,1.0006,1.0006,1.0006,1.0006,44400000.0
2008-02-08 22:13:00,1.0006,1.0006,1.0006,1.0006,1800000.0
2008-02-08 22:14:00,1.0006,1.001,1.0006,1.00085,226150000.0
2008-02-08 22:15:00,1.00085,1.0012,1.00085,1.00095,180800000.0
2008-02-08 22:16:00,1.00095,1.00105,1.00095,1.00105,80600000.0
2008-02-08 22:17:00,1.00105,1.00105,1.0009,1.0009,23300000.0
2008-02-08 22:18:00,1.00095,1.00125,1.00075,1.00075,406750000.0
2008-02-08 22:19:00,1.00075,1.00095,1.00075,1.00095,70450000.0
2008-02-08 22:20:00,1.00095,1.00095,1.0007,1.0007,57300000.0
2008-02-08 22:21:00,1.0007,1.0009,1.0007,1.0009,77100000.0
2008-02-08 22:22:00,1.0009,1.0011,1.0009,1.001,33600000.0
2008-02-08 22:23:00,1.001,1.001,1.00085,1.00085,30650000.0
2008-02-08 22:24:00,1.00085,1.00085,1.0007,1.0008,27200000.0
2008-02-08 22:25:00,1.0008,1.0008,1.0004,1.0004,84250000.0
2008-02-08 22:26:00,1.0004,1.0005,1.00035,1.00035,71050000.0
2008-02-08 22:27:00,1.00035,1.0005,1.0003,1.00045,47900000.0
2008-02-08 22:28:00,1.00045,1.00045,1.00035,1.00035,47100000.0
2008-02-08 22:29:00,1.00035,1.00045,1.0003,1.0004,48800000.0
2008-02-08 22:30:00,1.0004,1.0004,1.00035,1.00035,26600000.0
2008-02-08 22:31:00,1.00035,1.00045,1.00035,1.00035,42100000.0
2008-02-08 22:32:00,1.00035,1.00035,1.00025,1.00025,109900000.0
2008-02-08 22:33:00,1.00025,1.00025,1.00025,1.00025,18000000.0
2008-02-08 22:34:00,1.00025,1.00025,0.9996,0.9996,84250000.0
2008-02-08 22:35:00,0.9996,0.9998,0.9995,0.9998,88300000.0
2008-02-08 22:36:00,0.9998,0.9999,0.9998,0.9999,31850000.0
2008-02-08 22:37:00,0.9999,0.9999,0.99975,0.9998,27900000.0
2008-02-08 22:38:00,0.9998,0.99995,0.99975,0.99975,101000000.0
2008-02-08 22:39:00,0.9998,1.00015,0.99975,0.9998,140980000.0
2008-02-08 22:40:00,0.9998,0.99985,0.99975,0.99975,125200000.0
2008-02-08 22:41:00,0.99975,0.99985,0.99975,0.99975,69400000.0
2008-02-08 22:42:00,0.99975,0.99975,0.99965,0.9997,77600000.0
2008-02-08 22:43:00,0.9997,0.99985,0.9997,0.99975,136900000.0
2008-02-08 22:44:00,0.99975,0.99975,0.9996,0.99965,139800000.0
2008-02-08 22:45:00,0.99965,0.99965,0.9993,0.99935,247650000.0
2008-02-08 22:46:00,0.99935,0.99935,0.9991,0.9991,74400000.0
2008-02-08 22:47:00,0.9991,0.9991,0.99895,0.99895,247500000.0
2008-02-08 22:48:00,0.99895,0.99915,0.99895,0.99915,189750000.0
2008-02-08 22:49:00,0.99915,0.99925,0.999,0.99915,193200000.0
2008-02-08 22:50:00,0.99915,0.9995,0.99915,0.99945,204600000.0
2008-02-08 22:51:00,0.99945,0.99965,0.99945,0.99965,62000000.0
2008-02-08 22:52:00,0.99965,0.99965,0.99965,0.99965,22000000.0
2008-02-08 22:53:00,0.99965,0.99975,0.99955,0.9997,82300000.0
2008-02-08 22:54:00,0.9997,0.9997,0.9996,0.99965,165800000.0
2008-02-08 22:55:00,0.99965,0.99965,0.99955,0.99955,45800000.0
2008-02-08 22:56:00,0.99955,0.99975,0.9995,0.99965,71800000.0
2008-02-08 22:57:00,0.99965,0.99965,0.99965,0.99965,39700000.0
2008-02-08 22:58:00,0.99965,0.99965,0.99955,0.9996,11250000.0
2008-02-08 22:59:00,0.9996,0.9996,0.99945,0.9996,10400000.0
2008-02-08 23:00:00,0.9996,0.99975,0.99955,0.99955,92500000.0
2008-02-08 23:01:00,0.99936,0.99936,0.9992,0.9992,47200000.0
2008-02-08 23:02:00,0.99922,0.99936,0.99922,0.9993,22000000.0
2008-02-08 23:03:00,0.99922,0.99924,0.99903,0.99924,27500000.0
2008-02-08 23:04:00,0.99908,0.99908,0.99876,0.99883,14100000.0
2008-02-08 23:05:00,0.99876,0.99876,0.99853,0.99853,16300000.0
2008-02-08 23:06:00,0.99859,0.9987,0.99859,0.99864,5500000.0
2008-02-08 23:07:00,0.99872,0.9988,0.99868,0.9988,4200000.0
2008-02-08 23:08:00,0.99884,0.99909,0.99877,0.99891,143099999.0
2008-02-08 23:09:00,0.99893,0.9991,0.99893,0.9991,27800000.0
2008-02-08 23:10:00,0.99918,0.99922,0.999,0.999,88499999.0
2008-02-08 23:11:00,0.99915,0.99915,0.99907,0.99907,21700000.0
2008-02-08 23:12:00,0.9991,0.9991,0.99903,0.99903,10100000.0
2008-02-08 23:13:00,0.99902,0.99915,0.99902,0.99906,40500000.0
2008-02-08 23:14:00,0.99908,0.99913,0.99902,0.99902,22200000.0
2008-02-08 23:15:00,0.99902,0.9991,0.99902,0.99907,19800000.0
2008-02-08 23:16:00,0.99909,0.99913,0.99905,0.99912,24900000.0
2008-02-08 23:17:00,0.99902,0.99919,0.99892,0.99892,39300000.0
2008-02-08 23:18:00,0.99924,0.99949,0.99924,0.99929,57700000.0
2008-02-08 23:19:00,0.99927,0.99942,0.99926,0.99942,52000000.0
2008-02-08 23:20:00,0.99951,0.99993,0.99943,0.99983,84500000.0
2008-02-08 23:21:00,0.99985,0.99985,0.99966,0.99966,18900000.0
2008-02-08 23:22:00,0.99964,0.99964,0.9994,0.99945,12200000.0
2008-02-08 23:23:00,0.99937,0.99942,0.99928,0.99928,68399999.0
2008-02-08 23:24:00,0.99923,0.99923,0.99893,0.99893,46100000.0
2008-02-08 23:25:00,0.99891,0.99904,0.99889,0.99904,63900001.0
2008-02-08 23:26:00,0.999,0.9992,0.99888,0.9989,99000000.0
2008-02-08 23:27:00,0.99898,0.99919,0.99893,0.99895,47700000.0
2008-02-08 23:28:00,0.99903,0.99918,0.999,0.999,57100000.0
2008-02-08 23:29:00,0.99909,0.99936,0.99907,0.99907,68699999.0
2008-02-08 23:30:00,0.99902,0.99934,0.99894,0.99894,44100000.0
2008-02-08 23:31:00,0.9989,0.9992,0.99888,0.99893,116599997.0
2008-02-08 23:32:00,0.99897,0.99928,0.99897,0.99899,53300000.0
2008-02-08 23:33:00,0.99902,0.99942,0.99902,0.99927,77200000.0
2008-02-08 23:34:00,0.99917,0.9995,0.99907,0.99914,54900000.0
2008-02-08 23:35:00,0.99909,0.99934,0.99906,0.99908,91000001.0
2008-02-08 23:36:00,0.99905,0.99908,0.99904,0.99908,24300000.0
2008-02-08 23:37:00,0.99906,0.99907,0.99901,0.99907,16200000.0
2008-02-08 23:38:00,0.99894,0.99907,0.99893,0.99894,11100000.0
2008-02-08 23:39:00,0.99877,0.99911,0.99877,0.99896,69000000.0
2008-02-08 23:40:00,0.99889,0.99896,0.99884,0.99886,49800000.0
2008-02-08 23:41:00,0.99888,0.99893,0.99888,0.99893,7900000.0
2008-02-08 23:42:00,0.99889,0.99898,0.99885,0.99898,33999999.0
2008-02-08 23:43:00,0.99903,0.99904,0.999,0.999,25300000.0
2008-02-08 23:44:00,0.999,0.99915,0.99899,0.99909,62399999.0
2008-02-08 23:45:00,0.99908,0.99931,0.99908,0.99931,27400000.0
2008-02-08 23:46:00,0.99958,0.99978,0.99941,0.99965,15500000.0
2008-02-08 23:47:00,0.99979,0.99979,0.99972,0.99972,45999999.0
2008-02-08 23:48:00,0.99964,0.99964,0.99955,0.99959,12700000.0
2008-02-08 23:49:00,0.99962,0.9997,0.9996,0.9997,40100000.0
2008-02-08 23:50:00,0.9997,0.9997,0.9996,0.9996,60700000.0
2008-02-08 23:51:00,0.99964,0.99971,0.9994,0.9994,100500000.0
2008-02-08 23:52:00,0.99953,0.9997,0.99943,0.99943,51700000.0
2008-02-08 23:53:00,0.99952,0.99955,0.99918,0.99918,60700001.0
2008-02-08 23:54:00,0.99899,0.99932,0.99896,0.99916,69900000.0
2008-02-08 23:55:00,0.99917,0.99925,0.99917,0.99925,41099999.0
2008-02-08 23:56:00,0.9992,0.99921,0.99889,0.99889,92600000.0
2008-02-08 23:57:00,0.99886,0.99886,0.99879,0.99879,28700000.0
2008-02-08 23:58:00,0.99877,0.99877,0.99877,0.99877,16500000.0
2008-02-08 23:59:00,0.99863,0.99863,0.99811,0.99811,22500000.0
2008-02-11 00:00:00,0.9992,0.9993,0.9992,0.9992,11200000.0
2008-02-11 00:01:00,0.9993,0.9993,0.9992,0.9992,11200000.0
2008-02-11 00:02:00,0.9993,0.9993,0.9993,0.9993,11200000.0
2008-02-11 00:03:00,0.9991,0.9991,0.9991,0.9991,11200000.0
2008-02-11 00:11:00,0.9992,0.9992,0.9992,0.9992,11200000.0
2008-02-11 00:13:00,0.9993,0.9993,0.9993,0.9993,11200000.0
2008-02-11 00:18:00,0.9994,0.9994,0.9994,0.9994,11200000.0
2008-02-11 00:19:00,0.9995,0.9995,0.9995,0.9995,11200000.0
2008-02-11 00:22:00,0.9996,0.9996,0.9996,0.9996,11200000.0
2008-02-11 00:25:00,0.9995,0.9995,0.9995,0.9995,11200000.0
2008-02-11 00:26:00,0.9996,0.9996,0.9996,0.9996,11200000.0
2008-02-11 00:28:00,0.9999,1.0,0.9999,1.0,11200000.0
2008-02-11 00:30:00,0.9999,0.9999,0.9998,0.9998,11200000.0
2008-02-11 00:31:00,0.9999,1.0,0.9999,1.0,11200000.0
2008-02-11 00:32:00,1.0001,1.0006,0.9999,1.0,11200000.0
2008-02-11 00:33:00,1.0002,1.0004,1.0,1.0,11200000.0
2008-02-11 00:34:00,1.0002,1.0005,1.0,1.0,11200000.0
2008-02-11 00:36:00,0.9999,0.9999,0.9998,0.9998,11200000.0
2008-02-11 00:37:00,0.9999,0.9999,0.9999,0.9999,11200000.0
2008-02-11 00:39:00,1.0001,1.0001,1.0001,1.0001,11200000.0
2008-02-11 00:42:00,0.9999,0.9999,0.9999,0.9999,11200000.0
2008-02-11 00:52:00,1.0,1.0,1.0,1.0,11200000.0
2008-02-11 00:54:00,0.9999,0.9999,0.9999,0.9999,11200000.0
2008-02-11 00:57:00,0.9998,0.9998,0.9998,0.9998,11200000.0
2008-02-11 00:58:00,0.9996,0.9996,0.9995,0.9995,11200000.0
2008-02-11 01:07:00,0.9996,0.9997,0.9996,0.9997,11200000.0
2008-02-11 01:08:00,0.9996,0.9998,0.9995,0.9997,11200000.0
2008-02-11 01:10:00,0.9998,0.9998,0.9997,0.9998,11200000.0
2008-02-11 01:11:00,0.9997,0.9997,0.9994,0.9994,11200000.0
2008-02-11 01:13:00,0.9993,0.9993,0.9993,0.9993,11200000.0
2008-02-11 01:22:00,0.9989,0.9989,0.9989,0.9989,11200000.0
2008-02-11 01:23:00,0.9988,0.9988,0.9988,0.9988,11200000.0
2008-02-11 01:31:00,0.9986,0.9987,0.9986,0.9987,11200000.0
2008-02-11 01:37:00,0.9986,0.9986,0.9986,0.9986,11200000.0
2008-02-11 01:39:00,0.9988,0.9989,0.9987,0.9989,11200000.0
2008-02-11 01:40:00,0.9987,0.9987,0.9986,0.9986,11200000.0
2008-02-11 01:41:00,0.9985,0.9985,0.9985,0.9985,11200000.0
2008-02-11 01:43:00,0.9984,0.9984,0.9984,0.9984,11200000.0
2008-02-11 01:44:00,0.9983,0.9983,0.9983,0.9983,11200000.0
2008-02-11 01:48:00,0.9982,0.9982,0.9982,0.9982,11200000.0
2008-02-11 01:58:00,0.998,0.998,0.9979,0.9979,11200000.0
2008-02-11 01:59:00,0.9981,0.9981,0.9981,0.9981,11200000.0
2008-02-11 02:00:00,0.9996,0.9996,0.99955,0.99955,11200000.0
2008-02-11 02:01:00,0.99955,0.9996,0.99955,0.9996,3800000.0
2008-02-11 02:02:00,0.9996,0.9996,0.99955,0.99955,8100000.0
2008-02-11 02:03:00,0.99955,0.99955,0.99955,0.99955,2100000.0
2008-02-11 02:04:00,0.99955,0.99955,0.99955,0.99955,18700000.0
2008-02-11 02:05:00,0.99955,0.99955,0.99955,0.99955,11900000.0
2008-02-11 02:06:00,0.9996,0.9996,0.9996,0.9996,2000000.0
2008-02-11 02:07:00,0.99955,0.99975,0.99955,0.99975,20100000.0
2008-02-11 02:08:00,0.99965,0.99985,0.99955,0.9998,28300000.0
2008-02-11 02:09:00,0.9998,0.9998,0.99975,0.99975,7500000.0
2008-02-11 02:10:00,0.9997,0.99995,0.9997,0.99995,29600000.0
2008-02-11 02:11:00,0.99995,0.99995,0.99955,0.9996,21500000.0
2008-02-11 02:12:00,0.9996,0.9996,0.99955,0.9996,6200000.0
2008-02-11 02:13:00,0.9996,0.9996,0.99915,0.99915,42600000.0
2008-02-11 02:14:00,0.99915,0.99915,0.99905,0.9991,19100000.0
2008-02-11 02:15:00,0.9991,0.9991,0.9991,0.9991,3400000.0
2008-02-11 02:16:00,0.9991,0.9991,0.9991,0.9991,2400000.0
2008-02-11 02:17:00,0.9991,0.9991,0.99905,0.99905,14800000.0
2008-02-11 02:18:00,0.99905,0.99905,0.99905,0.99905,13500000.0
2008-02-11 02:19:00,0.99905,0.99905,0.99905,0.99905,17000000.0
2008-02-11 02:20:00,0.99905,0.9991,0.99895,0.99895,33300000.0
2008-02-11 02:21:00,0.99895,0.99895,0.99895,0.99895,22400000.0
2008-02-11 02:22:00,0.999,0.99905,0.999,0.999,6800000.0
2008-02-11 02:23:00,0.999,0.999,0.99895,0.99895,18800000.0
2008-02-11 02:24:00,0.99895,0.99895,0.99895,0.99895,22800000.0
2008-02-11 02:25:00,0.99895,0.99895,0.99895,0.99895,16000000.0
2008-02-11 02:26:00,0.99895,0.99895,0.99895,0.99895,28100000.0
2008-02-11 02:27:00,0.99895,0.99895,0.99895,0.99895,72900000.0
2008-02-11 02:28:00,0.99895,0.99895,0.99895,0.99895,8200000.0
2008-02-11 02:29:00,0.99895,0.99895,0.99895,0.99895,11300000.0
2008-02-11 02:30:00,0.99895,0.99895,0.99895,0.99895,37900000.0
2008-02-11 02:31:00,0.99895,0.99895,0.99875,0.9988,11400000.0
2008-02-11 02:32:00,0.9988,0.99885,0.9986,0.9986,8600000.0
2008-02-11 02:33:00,0.9986,0.99865,0.9986,0.99865,3800000.0
2008-02-11 02:34:00,0.99865,0.99865,0.9986,0.9986,2200000.0
2008-02-11 02:35:00,0.9986,0.9986,0.9986,0.9986,2000000.0
2008-02-11 02:36:00,0.9986,0.99865,0.9986,0.99865,2200000.0
2008-02-11 02:37:00,0.99865,0.99865,0.9986,0.9986,22800000.0
2008-02-11 02:38:00,0.99865,0.9987,0.9986,0.99865,32100000.0
2008-02-11 02:39:00,0.99865,0.9988,0.9985,0.9988,94300000.0
2008-02-11 02:40:00,0.9988,0.9988,0.9986,0.9986,44100000.0
2008-02-11 02:41:00,0.9986,0.99865,0.99845,0.99845,39900000.0
2008-02-11 02:42:00,0.99845,0.9985,0.99845,0.9985,13000000.0
2008-02-11 02:43:00,0.9985,0.9985,0.9982,0.99825,43100000.0
2008-02-11 02:44:00,0.9983,0.99835,0.9983,0.99835,19900000.0
2008-02-11 02:45:00,0.99835,0.99835,0.99835,0.99835,15300000.0
2008-02-11 02:46:00,0.99835,0.99835,0.9983,0.9983,22700000.0
2008-02-11 02:47:00,0.9983,0.99835,0.99825,0.99825,35700000.0
2008-02-11 02:48:00,0.9983,0.99855,0.9982,0.99825,10950000.0
2008-02-11 02:49:00,0.99825,0.99825,0.9982,0.99825,51900000.0
2008-02-11 02:50:00,0.99825,0.99825,0.9981,0.9981,11000000.0
2008-02-11 02:51:00,0.9981,0.9981,0.9981,0.9981,2850000.0
2008-02-11 02:52:00,0.9981,0.9981,0.9981,0.9981,2200000.0
2008-02-11 02:53:00,0.9981,0.9981,0.99805,0.99805,3100000.0
2008-02-11 02:54:00,0.9981,0.9981,0.99805,0.99805,5800000.0
2008-02-11 02:55:00,0.99805,0.99805,0.99805,0.99805,37300000.0
2008-02-11 02:56:00,0.99805,0.99805,0.99805,0.99805,24700000.0
2008-02-11 02:57:00,0.99805,0.99805,0.99805,0.99805,69500000.0
2008-02-11 02:58:00,0.99805,0.9981,0.99805,0.99805,43450000.0
2008-02-11 02:59:00,0.99805,0.99825,0.998,0.9981,30600000.0
2008-02-11 03:00:00,0.9981,0.99815,0.9981,0.9981,16000000.0
2008-02-11 03:01:00,0.9981,0.9981,0.9981,0.9981,2750000.0
2008-02-11 03:02:00,0.9981,0.9981,0.9981,0.9981,1400000.0
2008-02-11 03:03:00,0.9981,0.9981,0.99805,0.99805,40200000.0
2008-02-11 03:04:00,0.99805,0.99805,0.998,0.998,7900000.0
2008-02-11 03:05:00,0.998,0.9981,0.998,0.9981,5150000.0
2008-02-11 03:06:00,0.9981,0.9981,0.998,0.998,11250000.0
2008-02-11 03:07:00,0.998,0.998,0.9978,0.9979,26000000.0
2008-02-11 03:08:00,0.9979,0.99795,0.9979,0.99795,3200000.0
2008-02-11 03:09:00,0.9979,0.99795,0.9979,0.9979,2800000.0
2008-02-11 03:10:00,0.9979,0.9979,0.9979,0.9979,2000000.0
2008-02-11 03:11:00,0.99795,0.998,0.99795,0.99795,64000000.0
2008-02-11 03:12:00,0.99795,0.998,0.9979,0.9979,36200000.0
2008-02-11 03:13:00,0.99795,0.99845,0.9979,0.99815,52000000.0
2008-02-11 03:14:00,0.99815,0.99855,0.99815,0.9985,68700000.0
2008-02-11 03:15:00,0.9985,0.99855,0.99845,0.99855,41350000.0
2008-02-11 03:16:00,0.99855,0.99855,0.9985,0.99855,9000000.0
2008-02-11 03:17:00,0.9985,0.99865,0.99845,0.9985,65800000.0
2008-02-11 03:18:00,0.99855,0.99855,0.9985,0.9985,4000000.0
2008-02-11 03:19:00,0.9985,0.9989,0.9985,0.9989,9200000.0
2008-02-11 03:20:00,0.99885,0.9991,0.99885,0.9991,16400000.0
2008-02-11 03:21:00,0.99915,0.9992,0.99905,0.99915,13500000.0
2008-02-11 03:22:00,0.99915,0.99935,0.99915,0.99915,10900000.0
2008-02-11 03:23:00,0.99915,0.9993,0.99905,0.9993,31000000.0
2008-02-11 03:24:00,0.99935,0.99985,0.99925,0.99985,184200000.0
2008-02-11 03:25:00,0.99995,1.0001,0.99965,0.99975,141300000.0
2008-02-11 03:26:00,0.99975,1.00025,0.99975,1.00005,36700000.0
2008-02-11 03:27:00,1.0,1.0,0.99955,0.99955,16650000.0
2008-02-11 03:28:00,0.99955,1.0,0.99955,1.0,22400000.0
2008-02-11 03:29:00,1.0,1.0,0.9996,0.9996,42900000.0
2008-02-11 03:30:00,0.99965,0.9998,0.9996,0.9996,13500000.0
2008-02-11 03:31:00,0.99965,0.9997,0.9995,0.99965,8200000.0
2008-02-11 03:32:00,0.99965,0.9998,0.9996,0.99965,11200000.0
2008-02-11 03:33:00,0.9997,0.9997,0.9996,0.9996,29800000.0
2008-02-11 03:34:00,0.9996,0.9998,0.99955,0.99955,19900000.0
2008-02-11 03:35:00,0.99955,0.9997,0.99955,0.9996,68600000.0
2008-02-11 03:36:00,0.9996,0.99985,0.9996,0.99985,15100000.0
2008-02-11 03:37:00,0.99985,0.9999,0.99985,0.9999,9600000.0
2008-02-11 03:38:00,0.9999,0.9999,0.9999,0.9999,4600000.0
2008-02-11 03:39:00,0.9999,0.9999,0.9996,0.9996,23750000.0
2008-02-11 03:40:00,0.9996,0.99975,0.9996,0.9997,19550000.0
2008-02-11 03:41:00,0.99975,0.99975,0.9997,0.9997,4200000.0
2008-02-11 03:42:00,0.99975,0.99975,0.9995,0.99965,10750000.0
2008-02-11 03:43:00,0.99965,0.99965,0.99925,0.99925,218200000.0
2008-02-11 03:44:00,0.99925,0.9994,0.99925,0.9994,37900000.0
2008-02-11 03:45:00,0.9994,0.99945,0.9994,0.99945,3600000.0
2008-02-11 03:46:00,0.99945,0.9995,0.9994,0.99945,38600000.0
2008-02-11 03:47:00,0.99945,0.9995,0.99945,0.9995,8200000.0
2008-02-11 03:48:00,0.9995,0.9995,0.9994,0.9994,8200000.0
2008-02-11 03:49:00,0.9994,0.99945,0.9994,0.9994,10800000.0
2008-02-11 03:50:00,0.99945,0.99945,0.99935,0.9994,29200000.0
2008-02-11 03:51:00,0.99935,0.99935,0.99935,0.99935,28600000.0
2008-02-11 03:52:00,0.99935,0.99945,0.99935,0.99945,10600000.0
2008-02-11 03:53:00,0.9994,0.99945,0.9994,0.99945,33500000.0
2008-02-11 03:54:00,0.9995,0.9995,0.9994,0.9995,8050000.0
2008-02-11 03:55:00,0.9995,0.99955,0.9995,0.99955,1300000.0
2008-02-11 03:56:00,0.9995,0.9995,0.9995,0.9995,2400000.0
2008-02-11 03:57:00,0.9995,0.99955,0.9995,0.9995,3600000.0
2008-02-11 03:58:00,0.9995,0.9995,0.9995,0.9995,2800000.0
2008-02-11 03:59:00,0.9995,0.9995,0.9995,0.9995,2400000.0
2008-02-11 04:00:00,0.99955,0.99975,0.9995,0.99975,6300000.0
2008-02-11 04:01:00,0.99975,0.99975,0.99975,0.99975,18000000.0
2008-02-11 04:02:00,0.99975,0.99975,0.99955,0.99975,20400000.0
2008-02-11 04:03:00,0.99975,0.99975,0.99975,0.99975,9600000.0
2008-02-11 04:04:00,0.99975,0.99975,0.99975,0.99975,52000000.0
2008-02-11 04:05:00,0.99975,0.9998,0.99975,0.9998,8450000.0
2008-02-11 04:06:00,0.9998,0.9998,0.9998,0.9998,3400000.0
2008-02-11 04:07:00,0.9998,0.9998,0.9998,0.9998,4800000.0
2008-02-11 04:08:00,0.99975,0.99985,0.99975,0.99985,28500000.0
2008-02-11 04:09:00,0.9998,0.9998,0.9998,0.9998,3000000.0
2008-02-11 04:10:00,0.9998,1.00005,0.9998,0.9998,20900000.0
2008-02-11 04:11:00,0.9998,0.99985,0.9998,0.99985,12100000.0
2008-02-11 04:12:00,0.9999,0.9999,0.99985,0.9999,16950000.0
2008-02-11 04:13:00,0.9999,0.99995,0.9999,0.99995,11200000.0
2008-02-11 04:14:00,0.99995,1.00015,0.99995,1.00015,10900000.0
2008-02-11 04:15:00,1.00015,1.0002,1.00015,1.0002,10350000.0
2008-02-11 04:16:00,1.0002,1.0002,1.0002,1.0002,2800000.0
2008-02-11 04:17:00,1.0002,1.00025,1.0002,1.0002,4200000.0
2008-02-11 04:18:00,1.00025,1.00045,1.00015,1.0004,28050000.0
2008-02-11 04:19:00,1.00045,1.00065,1.00045,1.0006,51400000.0
2008-02-11 04:20:00,1.00065,1.00065,1.0006,1.0006,9600000.0
2008-02-11 04:21:00,1.0006,1.00065,1.0006,1.00065,2700000.0
2008-02-11 04:22:00,1.00065,1.00065,1.00045,1.0006,10100000.0
2008-02-11 04:23:00,1.00065,1.00095,1.0006,1.00095,9400000.0
2008-02-11 04:24:00,1.0011,1.00115,1.00095,1.00105,14950000.0
2008-02-11 04:25:00,1.00105,1.0011,1.00105,1.0011,5300000.0
2008-02-11 04:26:00,1.0011,1.0011,1.00075,1.00085,30600000.0
2008-02-11 04:27:00,1.00085,1.00085,1.00085,1.00085,3800000.0
2008-02-11 04:28:00,1.00085,1.00085,1.00085,1.00085,3000000.0
2008-02-11 04:29:00,1.0009,1.0009,1.00075,1.0008,11800000.0
2008-02-11 04:30:00,1.0008,1.0008,1.0006,1.00065,12800000.0
2008-02-11 04:31:00,1.00065,1.00065,1.0005,1.00055,21600000.0
2008-02-11 04:32:00,1.00065,1.0009,1.00055,1.0009,53500000.0
2008-02-11 04:33:00,1.0009,1.00095,1.00075,1.00075,38200000.0
2008-02-11 04:34:00,1.00075,1.0008,1.00075,1.00075,10900000.0
2008-02-11 04:35:00,1.00075,1.0008,1.00065,1.00075,38800000.0
2008-02-11 04:36:00,1.00075,1.00085,1.00075,1.00085,6900000.0
2008-02-11 04:37:00,1.00085,1.00105,1.00085,1.00105,13800000.0
2008-02-11 04:38:00,1.00105,1.00115,1.00095,1.00115,12800000.0
2008-02-11 04:39:00,1.00115,1.0012,1.00105,1.0012,16500000.0
2008-02-11 04:40:00,1.0012,1.00145,1.00115,1.00115,29400000.0
2008-02-11 04:41:00,1.00115,1.00115,1.00115,1.00115,3300000.0
2008-02-11 04:42:00,1.00115,1.00115,1.00105,1.00105,14900000.0
2008-02-11 04:43:00,1.0011,1.00115,1.0011,1.00115,7400000.0
2008-02-11 04:44:00,1.00115,1.00115,1.00115,1.00115,4500000.0
2008-02-11 04:45:00,1.00115,1.00115,1.00115,1.00115,4000000.0
2008-02-11 04:46:00,1.00115,1.00125,1.00115,1.00125,13700000.0
2008-02-11 04:47:00,1.00125,1.00125,1.00125,1.00125,8000000.0
2008-02-11 04:48:00,1.00125,1.00125,1.00115,1.00115,19200000.0
2008-02-11 04:49:00,1.00115,1.00115,1.0008,1.00085,14000000.0
2008-02-11 04:50:00,1.00085,1.00085,1.0008,1.00085,5200000.0
2008-02-11 04:51:00,1.00085,1.00085,1.0008,1.0008,4300000.0
2008-02-11 04:52:00,1.0008,1.00085,1.0008,1.00085,8100000.0
2008-02-11 04:53:00,1.00085,1.00085,1.00085,1.00085,2500000.0
2008-02-11 04:54:00,1.00085,1.00085,1.00085,1.00085,4100000.0
2008-02-11 04:55:00,1.00085,1.00085,1.00065,1.00085,32200000.0
2008-02-11 04:56:00,1.00085,1.00085,1.00075,1.00075,18700000.0
2008-02-11 04:57:00,1.00075,1.00075,1.00075,1.00075,5000000.0
2008-02-11 04:58:00,1.00075,1.00075,1.00075,1.00075,10800000.0
2008-02-11 04:59:00,1.00075,1.00085,1.00075,1.00085,11300000.0
2008-02-11 05:00:00,1.00085,1.00095,1.00085,1.00085,11500000.0
2008-02-11 05:01:00,1.00085,1.00095,1.00085,1.00095,2800000.0
2008-02-11 05:02:00,1.00095,1.00095,1.00075,1.00085,15100000.0
2008-02-11 05:03:00,1.00085,1.00085,1.00085,1.00085,4800000.0
2008-02-11 05:04:00,1.00085,1.00085,1.00085,1.00085,6400000.0
2008-02-11 05:05:00,1.00085,1.00085,1.00075,1.00075,14600000.0
2008-02-11 05:06:00,1.00075,1.00075,1.0006,1.00075,9600000.0
2008-02-11 05:07:00,1.0007,1.00075,1.0007,1.00075,3800000.0
2008-02-11 05:08:00,1.00075,1.00075,1.00055,1.00055,9400000.0
2008-02-11 05:09:00,1.00055,1.00055,1.00045,1.00055,20800000.0
2008-02-11 05:10:00,1.00055,1.00055,1.00055,1.00055,4200000.0
2008-02-11 05:11:00,1.00055,1.00065,1.00055,1.00065,8100000.0
2008-02-11 05:12:00,1.00065,1.00065,1.00065,1.00065,8400000.0
2008-02-11 05:13:00,1.0006,1.0006,1.00055,1.0006,5700000.0
2008-02-11 05:14:00,1.00055,1.00065,1.00055,1.00065,4900000.0
2008-02-11 05:15:00,1.00065,1.00065,1.00065,1.00065,4200000.0
2008-02-11 05:16:00,1.00065,1.00065,1.00065,1.00065,3300000.0
2008-02-11 05:17:00,1.00065,1.00065,1.00065,1.00065,4800000.0
2008-02-11 05:18:00,1.00065,1.00065,1.00065,1.00065,6000000.0
2008-02-11 05:19:00,1.00065,1.00065,1.00065,1.00065,9200000.0
2008-02-11 05:20:00,1.00065,1.00075,1.00065,1.00065,8200000.0
2008-02-11 05:21:00,1.00065,1.00065,1.00065,1.00065,6000000.0
2008-02-11 05:22:00,1.00065,1.00065,1.00065,1.00065,4500000.0
2008-02-11 05:23:00,1.00065,1.00065,1.00065,1.00065,3900000.0
2008-02-11 05:24:00,1.00065,1.00065,1.00055,1.00055,4400000.0
2008-02-11 05:25:00,1.00055,1.00065,1.00055,1.00065,8400000.0
2008-02-11 05:26:00,1.00065,1.00065,1.00065,1.00065,8500000.0
2008-02-11 05:27:00,1.00065,1.00065,1.00065,1.00065,3500000.0
2008-02-11 05:28:00,1.00065,1.00065,1.00065,1.00065,4000000.0
2008-02-11 05:29:00,1.0007,1.0007,1.00065,1.00065,9600000.0
2008-02-11 05:30:00,1.00065,1.0007,1.00065,1.00065,8100000.0
2008-02-11 05:31:00,1.00065,1.0007,1.00065,1.00065,3400000.0
2008-02-11 05:32:00,1.00065,1.00065,1.00055,1.0006,13600000.0
2008-02-11 05:33:00,1.0006,1.0006,1.0006,1.0006,3600000.0
2008-02-11 05:34:00,1.00055,1.0006,1.00055,1.0006,15300000.0
2008-02-11 05:35:00,1.0006,1.0006,1.0005,1.0005,11300000.0
2008-02-11 05:36:00,1.0005,1.0005,1.00045,1.00045,5300000.0
2008-02-11 05:37:00,1.0005,1.0005,1.00015,1.00015,20100000.0
2008-02-11 05:38:00,1.0001,1.00015,1.00005,1.00015,35000000.0
2008-02-11 05:39:00,1.00015,1.0002,1.0001,1.0001,5000000.0
2008-02-11 05:40:00,1.0001,1.0003,1.0001,1.00025,9100000.0
2008-02-11 05:41:00,1.0003,1.00035,1.0003,1.00035,6400000.0
2008-02-11 05:42:00,1.00035,1.00035,1.00035,1.00035,1600000.0
2008-02-11 05:43:00,1.00035,1.00035,1.00035,1.00035,1200000.0
2008-02-11 05:44:00,1.0003,1.00035,1.0003,1.00035,4400000.0
2008-02-11 05:45:00,1.00035,1.0004,1.00035,1.0004,5300000.0
2008-02-11 05:46:00,1.0004,1.0004,1.00035,1.00035,9300000.0
2008-02-11 05:47:00,1.00035,1.00035,1.00035,1.00035,13600000.0
2008-02-11 05:48:00,1.00035,1.0004,1.00035,1.00035,9500000.0
2008-02-11 05:49:00,1.00035,1.0004,1.00035,1.00035,7700000.0
2008-02-11 05:50:00,1.00035,1.00035,1.00035,1.00035,2100000.0
2008-02-11 05:51:00,1.00035,1.00035,1.00035,1.00035,5300000.0
2008-02-11 05:52:00,1.00035,1.00035,1.00035,1.00035,7000000.0
2008-02-11 05:53:00,1.00035,1.00035,1.00035,1.00035,3000000.0
2008-02-11 05:54:00,1.00035,1.00035,1.0003,1.00035,5300000.0
2008-02-11 05:55:00,1.00035,1.00035,1.0003,1.00035,2000000.0
2008-02-11 05:56:00,1.00035,1.00035,1.00035,1.00035,2600000.0
2008-02-11 05:57:00,1.00035,1.00035,1.00035,1.00035,2400000.0
2008-02-11 05:58:00,1.00035,1.00035,1.0003,1.0003,4000000.0
2008-02-11 05:59:00,1.0003,1.0003,1.0003,1.0003,1400000.0
2008-02-11 06:00:00,1.0003,1.0003,1.0003,1.0003,1200000.0
2008-02-11 06:01:00,1.0003,1.0003,1.0003,1.0003,1600000.0
2008-02-11 06:02:00,1.00015,1.00015,1.00015,1.00015,38400000.0
2008-02-11 06:03:00,1.00015,1.00035,1.00015,1.00025,27500000.0
2008-02-11 06:04:00,1.00025,1.00035,0.99995,1.0,46200000.0
2008-02-11 06:05:00,1.0,1.0,0.99975,0.9998,20950000.0
2008-02-11 06:06:00,0.99985,0.99985,0.99965,0.99965,82800000.0
2008-02-11 06:07:00,0.99965,0.99965,0.99945,0.99945,31400000.0
2008-02-11 06:08:00,0.99945,0.99945,0.99915,0.99925,98500000.0
2008-02-11 06:09:00,0.99925,0.99935,0.99925,0.99935,19900000.0
2008-02-11 06:10:00,0.99935,0.99935,0.99915,0.99915,14500000.0
2008-02-11 06:11:00,0.99915,0.99915,0.99915,0.99915,23400000.0
2008-02-11 06:12:00,0.99915,0.99915,0.99915,0.99915,6600000.0
2008-02-11 06:13:00,0.99915,0.99915,0.99915,0.99915,25200000.0
2008-02-11 06:14:00,0.9992,0.9993,0.99915,0.9993,24800000.0
2008-02-11 06:15:00,0.9993,0.9993,0.9993,0.9993,2600000.0
2008-02-11 06:16:00,0.9993,0.99995,0.99925,0.99995,15800000.0
2008-02-11 06:17:00,0.99985,0.99985,0.99945,0.9995,26200000.0
2008-02-11 06:18:00,0.9995,0.9995,0.99945,0.99945,1800000.0
2008-02-11 06:19:00,0.99945,0.99945,0.99945,0.99945,1600000.0
2008-02-11 06:20:00,0.99945,0.99945,0.9993,0.9993,6650000.0
2008-02-11 06:21:00,0.9993,0.99935,0.9993,0.99935,3400000.0
2008-02-11 06:22:00,0.9994,0.9994,0.99935,0.9994,3600000.0
2008-02-11 06:23:00,0.9994,0.9994,0.9994,0.9994,1400000.0
2008-02-11 06:24:00,0.9994,0.9994,0.9994,0.9994,1800000.0
2008-02-11 06:25:00,0.9994,0.9995,0.99935,0.9994,20900000.0
2008-02-11 06:26:00,0.9994,0.9994,0.9994,0.9994,1000000.0
2008-02-11 06:27:00,0.9994,0.99945,0.9994,0.99945,3000000.0
2008-02-11 06:28:00,0.99945,0.99945,0.99945,0.99945,2400000.0
2008-02-11 06:29:00,0.99945,0.9995,0.99945,0.9995,4800000.0
2008-02-11 06:30:00,0.9995,0.99955,0.9995,0.9995,5600000.0
2008-02-11 06:31:00,0.9995,0.9995,0.9995,0.9995,2800000.0
2008-02-11 06:32:00,0.9995,0.9995,0.9995,0.9995,3000000.0
2008-02-11 06:33:00,0.9995,0.9996,0.9995,0.9996,4200000.0
2008-02-11 06:34:00,0.9996,0.99965,0.9996,0.9996,3400000.0
2008-02-11 06:35:00,0.99965,0.99965,0.99965,0.99965,1400000.0
2008-02-11 06:36:00,0.99965,0.99965,0.99955,0.99965,4350000.0
2008-02-11 06:37:00,0.99965,0.99965,0.99965,0.99965,1200000.0
2008-02-11 06:38:00,0.99965,0.9997,0.99965,0.9997,2600000.0
2008-02-11 06:39:00,0.9997,0.9997,0.9997,0.9997,1400000.0
2008-02-11 06:40:00,0.99975,0.99975,0.99965,0.99965,7500000.0
2008-02-11 06:41:00,0.99965,0.99965,0.99965,0.99965,2800000.0
2008-02-11 06:42:00,0.99965,0.99965,0.99965,0.99965,1400000.0
2008-02-11 06:43:00,0.99965,0.99965,0.99955,0.99955,11100000.0
2008-02-11 06:44:00,0.99955,0.9996,0.99955,0.9996,1150000.0
2008-02-11 06:45:00,0.9996,0.9996,0.9996,0.9996,2400000.0
2008-02-11 06:46:00,0.9996,0.9996,0.9996,0.9996,1600000.0
2008-02-11 06:47:00,0.9996,0.99965,0.9996,0.9996,2000000.0
2008-02-11 06:48:00,0.99965,0.99965,0.99955,0.99955,6000000.0
2008-02-11 06:49:00,0.99955,0.99955,0.99955,0.99955,1400000.0
2008-02-11 06:50:00,0.99955,0.99955,0.99955,0.99955,1600000.0
2008-02-11 06:51:00,0.99955,0.99955,0.9994,0.9994,20600000.0
2008-02-11 06:52:00,0.9994,0.9996,0.99925,0.99925,38950000.0
2008-02-11 06:53:00,0.99925,0.99925,0.99925,0.99925,4700000.0
2008-02-11 06:54:00,0.99925,0.9993,0.99925,0.9993,3300000.0
2008-02-11 06:55:00,0.9993,0.99935,0.99925,0.9993,7350000.0
2008-02-11 06:56:00,0.99935,0.99935,0.99935,0.99935,2000000.0
2008-02-11 06:57:00,0.99935,0.99935,0.9993,0.9993,2400000.0
2008-02-11 06:58:00,0.99935,0.99935,0.9993,0.9993,3000000.0
2008-02-11 06:59:00,0.99925,0.99925,0.99925,0.99925,11700000.0
2008-02-11 07:00:00,0.99925,0.9993,0.99925,0.9993,9200000.0
2008-02-11 07:01:00,0.9993,0.9993,0.9993,0.9993,1600000.0
2008-02-11 07:02:00,0.9993,0.9993,0.9993,0.9993,1400000.0
2008-02-11 07:03:00,0.99935,0.9994,0.99935,0.9994,2200000.0
2008-02-11 07:04:00,0.9994,0.9996,0.9994,0.9996,5000000.0
2008-02-11 07:05:00,0.99965,1.00005,0.9994,1.00005,170700000.0
2008-02-11 07:06:00,1.00005,1.00015,1.00005,1.00015,6800000.0
2008-02-11 07:07:00,1.00015,1.00015,0.9994,0.99985,83950000.0
2008-02-11 07:08:00,0.99985,0.99985,0.9997,0.9997,27000000.0
2008-02-11 07:09:00,0.9997,0.9997,0.9997,0.9997,4600000.0
2008-02-11 07:10:00,0.9997,0.9997,0.9997,0.9997,4200000.0
2008-02-11 07:11:00,0.9997,0.9997,0.99965,0.99965,8400000.0
2008-02-11 07:12:00,0.99965,0.99965,0.99965,0.99965,7600000.0
2008-02-11 07:13:00,0.99965,0.99965,0.99965,0.99965,10400000.0
2008-02-11 07:14:00,0.99965,0.99965,0.99965,0.99965,4400000.0
2008-02-11 07:15:00,0.99965,0.99965,0.99965,0.99965,2800000.0
2008-02-11 07:16:00,0.99965,0.99965,0.99965,0.99965,6000000.0
2008-02-11 07:17:00,0.99965,0.99965,0.99965,0.99965,2400000.0
2008-02-11 07:18:00,0.99965,0.99965,0.99965,0.99965,3200000.0
2008-02-11 07:19:00,0.99965,0.99965,0.99965,0.99965,6200000.0
2008-02-11 07:20:00,0.99965,0.99965,0.99965,0.99965,19700000.0
2008-02-11 07:21:00,0.99965,0.99965,0.99965,0.99965,6000000.0
2008-02-11 07:22:00,0.99965,0.99965,0.99935,0.9995,48300000.0
2008-02-11 07:23:00,0.9995,0.9995,0.9994,0.9994,2700000.0
2008-02-11 07:24:00,0.9994,0.9994,0.9994,0.9994,1500000.0
2008-02-11 07:25:00,0.99945,0.99945,0.99945,0.99945,1400000.0
2008-02-11 07:26:00,0.99945,0.99945,0.99935,0.9994,10250000.0
2008-02-11 07:27:00,0.9994,0.99945,0.9994,0.9994,2200000.0
2008-02-11 07:28:00,0.9994,0.9994,0.9994,0.9994,2200000.0
2008-02-11 07:29:00,0.9994,0.9994,0.99915,0.99915,42100000.0
2008-02-11 07:30:00,0.9992,0.9993,0.9992,0.99925,13600000.0
2008-02-11 07:31:00,0.99925,0.99925,0.99925,0.99925,11900000.0
2008-02-11 07:32:00,0.99925,0.99925,0.9992,0.9992,18950000.0
2008-02-11 07:33:00,0.9992,0.9995,0.9992,0.99925,27600000.0
2008-02-11 07:34:00,0.99925,0.9993,0.99925,0.99925,7600000.0
2008-02-11 07:35:00,0.99925,0.9993,0.99925,0.9993,16700000.0
2008-02-11 07:36:00,0.9993,0.9993,0.9993,0.9993,1400000.0
2008-02-11 07:37:00,0.9993,0.9993,0.99925,0.99925,15700000.0
2008-02-11 07:38:00,0.99925,0.9993,0.99925,0.9993,10300000.0
2008-02-11 07:39:00,0.9993,0.9993,0.9993,0.9993,1200000.0
2008-02-11 07:40:00,0.9993,0.9993,0.9992,0.9992,4000000.0
2008-02-11 07:41:00,0.99925,0.99925,0.99915,0.99915,36700000.0
2008-02-11 07:42:00,0.99915,0.99915,0.99915,0.99915,4800000.0
2008-02-11 07:43:00,0.99915,0.9993,0.99915,0.9992,7300000.0
2008-02-11 07:44:00,0.9992,0.9992,0.9992,0.9992,1600000.0
2008-02-11 07:45:00,0.9992,0.9992,0.9992,0.9992,2400000.0
2008-02-11 07:46:00,0.9992,0.9992,0.99915,0.99915,24900000.0
2008-02-11 07:47:00,0.99915,0.99915,0.99915,0.99915,21900000.0
2008-02-11 07:48:00,0.99915,0.99915,0.99915,0.99915,14800000.0
2008-02-11 07:49:00,0.99915,0.99915,0.99915,0.99915,25200000.0
2008-02-11 07:50:00,0.99915,0.99915,0.99915,0.99915,5900000.0
2008-02-11 07:51:00,0.99915,0.99915,0.99915,0.99915,19800000.0
2008-02-11 07:52:00,0.99915,0.99915,0.99915,0.99915,13100000.0
2008-02-11 07:53:00,0.99915,0.99915,0.99905,0.99915,14800000.0
2008-02-11 07:54:00,0.99915,0.99915,0.99915,0.99915,9600000.0
2008-02-11 07:55:00,0.99915,0.9992,0.99915,0.9992,21200000.0
2008-02-11 07:56:00,0.9992,0.9992,0.9992,0.9992,700000.0
2008-02-11 07:57:00,0.9992,0.9992,0.9992,0.9992,550000.0
2008-02-11 07:58:00,0.9992,0.9992,0.99915,0.99915,26050000.0
2008-02-11 07:59:00,0.99915,0.99915,0.99915,0.99915,45900000.0
2008-02-11 08:00:00,0.99915,0.9992,0.99915,0.9992,43900000.0
2008-02-11 08:01:00,0.9992,0.9992,0.99915,0.99915,35800000.0
2008-02-11 08:02:00,0.99915,0.99915,0.99905,0.9991,11900000.0
2008-02-11 08:03:00,0.9991,0.9991,0.9991,0.9991,2600000.0
2008-02-11 08:04:00,0.9991,0.9991,0.999,0.999,1200000.0
2008-02-11 08:05:00,0.999,0.999,0.9986,0.9987,42050000.0
2008-02-11 08:06:00,0.9987,0.9989,0.9987,0.9987,33200000.0
2008-02-11 08:07:00,0.99875,0.9988,0.9987,0.99875,32650000.0
2008-02-11 08:08:00,0.99875,0.9988,0.99875,0.9988,24800000.0
2008-02-11 08:09:00,0.9988,0.9988,0.9988,0.9988,3200000.0
2008-02-11 08:10:00,0.9988,0.9989,0.9988,0.9989,2000000.0
2008-02-11 08:11:00,0.9989,0.99895,0.9989,0.99895,18500000.0
2008-02-11 08:12:00,0.999,0.999,0.999,0.999,5200000.0
2008-02-11 08:13:00,0.999,0.999,0.999,0.999,1000000.0
2008-02-11 08:14:00,0.999,0.999,0.999,0.999,1000000.0
2008-02-11 08:15:00,0.999,0.999,0.999,0.999,950000.0
2008-02-11 08:16:00,0.999,0.999,0.999,0.999,500000.0
2008-02-11 08:17:00,0.999,0.999,0.999,0.999,500000.0
2008-02-11 08:18:00,0.999,0.999,0.9987,0.9987,12400000.0
2008-02-11 08:19:00,0.9988,0.9989,0.9988,0.9988,29700000.0
2008-02-11 08:20:00,0.9988,0.9988,0.99875,0.99875,26600000.0
2008-02-11 08:21:00,0.99875,0.99875,0.99875,0.99875,15300000.0
2008-02-11 08:22:00,0.99875,0.99875,0.99875,0.99875,10300000.0
2008-02-11 08:23:00,0.99875,0.9988,0.99875,0.9988,11800000.0
2008-02-11 08:24:00,0.9988,0.9988,0.99875,0.99875,3800000.0
2008-02-11 08:25:00,0.99875,0.9988,0.9986,0.9988,26950000.0
2008-02-11 08:26:00,0.9988,0.9988,0.9988,0.9988,2000000.0
2008-02-11 08:27:00,0.9988,0.9988,0.9988,0.9988,1200000.0
2008-02-11 08:28:00,0.9988,0.9988,0.99865,0.99865,28100000.0
2008-02-11 08:29:00,0.99865,0.99865,0.99865,0.99865,20000000.0
2008-02-11 08:30:00,0.99865,0.99875,0.99865,0.99875,29600000.0
2008-02-11 08:31:00,0.99875,0.99875,0.99875,0.99875,12800000.0
2008-02-11 08:32:00,0.99875,0.99885,0.99875,0.99885,5000000.0
2008-02-11 08:33:00,0.99885,0.99885,0.99885,0.99885,2400000.0
2008-02-11 08:34:00,0.99885,0.99885,0.99885,0.99885,2200000.0
2008-02-11 08:35:00,0.99885,0.99885,0.9988,0.9988,1250000.0
2008-02-11 08:36:00,0.9988,0.99905,0.9988,0.99895,3950000.0
2008-02-11 08:37:00,0.99895,0.99895,0.99885,0.99895,4400000.0
2008-02-11 08:38:00,0.99895,0.99895,0.99885,0.99885,2000000.0
2008-02-11 08:39:00,0.99885,0.99895,0.99885,0.99895,3600000.0
2008-02-11 08:40:00,0.99895,0.99895,0.99895,0.99895,1200000.0
2008-02-11 08:41:00,0.99895,0.99895,0.99885,0.99885,3400000.0
2008-02-11 08:42:00,0.99885,0.99885,0.99885,0.99885,2800000.0
2008-02-11 08:43:00,0.99885,0.99885,0.99885,0.99885,800000.0
2008-02-11 08:44:00,0.99885,0.99885,0.9988,0.9988,1400000.0
2008-02-11 08:45:00,0.9988,0.99885,0.9988,0.99885,4200000.0
2008-02-11 08:46:00,0.99915,0.99915,0.99875,0.99915,99650000.0
2008-02-11 08:47:00,0.99915,0.99925,0.99915,0.99915,37000000.0
2008-02-11 08:48:00,0.99915,0.99915,0.99915,0.99915,10400000.0
2008-02-11 08:49:00,0.9992,0.99945,0.9992,0.99945,6200000.0
2008-02-11 08:50:00,0.99945,0.99945,0.99945,0.99945,1200000.0
2008-02-11 08:51:00,0.99945,0.99955,0.99945,0.99955,8400000.0
2008-02-11 08:52:00,0.99955,1.0,0.99955,1.0,7600000.0
2008-02-11 08:53:00,1.0,1.0004,1.0,1.00025,26100000.0
2008-02-11 08:54:00,1.0004,1.0005,1.0003,1.00035,4550000.0
2008-02-11 08:55:00,1.0004,1.0005,0.99985,1.0003,81250000.0
2008-02-11 08:56:00,1.0003,1.0003,1.0003,1.0003,1750000.0
2008-02-11 08:57:00,1.0003,1.0003,0.9994,0.99955,93850000.0
2008-02-11 08:58:00,0.99955,0.99955,0.99955,0.99955,1600000.0
2008-02-11 08:59:00,0.99955,0.99955,0.99915,0.99915,41050000.0
2008-02-11 09:00:00,0.99915,0.9993,0.99915,0.99915,40450000.0
2008-02-11 09:01:00,0.99915,0.99915,0.99915,0.99915,3200000.0
2008-02-11 09:02:00,0.99915,0.9993,0.99915,0.9993,12000000.0
2008-02-11 09:03:00,0.9993,0.9995,0.9991,0.9991,14000000.0
2008-02-11 09:04:00,0.9991,0.9991,0.99875,0.99875,6600000.0
2008-02-11 09:05:00,0.99875,0.9991,0.99875,0.9991,19250000.0
2008-02-11 09:06:00,0.9991,0.9991,0.9988,0.9991,18900000.0
2008-02-11 09:07:00,0.9991,0.9991,0.99865,0.99885,17850000.0
2008-02-11 09:08:00,0.99885,0.99935,0.9987,0.99895,88650000.0
2008-02-11 09:09:00,0.99895,0.99895,0.9988,0.99885,25400000.0
2008-02-11 09:10:00,0.99885,0.99895,0.99885,0.99885,5300000.0
2008-02-11 09:11:00,0.99885,0.99885,0.99885,0.99885,4100000.0
2008-02-11 09:12:00,0.99885,0.9989,0.9986,0.9986,55550000.0
2008-02-11 09:13:00,0.9986,0.9986,0.9985,0.9985,12800000.0
2008-02-11 09:14:00,0.9985,0.9985,0.99835,0.99835,8800000.0
2008-02-11 09:15:00,0.99835,0.99835,0.9977,0.9977,20250000.0
2008-02-11 09:16:00,0.99775,0.998,0.99765,0.99765,19750000.0
2008-02-11 09:17:00,0.99765,0.99765,0.99765,0.99765,2300000.0
2008-02-11 09:18:00,0.99765,0.99775,0.99765,0.99765,17900000.0
2008-02-11 09:19:00,0.99765,0.99765,0.99765,0.99765,4700000.0
2008-02-11 09:20:00,0.99765,0.99765,0.99755,0.99765,12600000.0
2008-02-11 09:21:00,0.99765,0.99785,0.99765,0.99785,8100000.0
2008-02-11 09:22:00,0.99785,0.9979,0.99775,0.99785,22100000.0
2008-02-11 09:23:00,0.99785,0.99795,0.99785,0.99785,10300000.0
2008-02-11 09:24:00,0.99785,0.9981,0.99785,0.9981,10300000.0
2008-02-11 09:25:00,0.9981,0.9982,0.9981,0.9982,3600000.0
2008-02-11 09:26:00,0.9982,0.99835,0.99785,0.99815,46900000.0
2008-02-11 09:27:00,0.99815,0.99825,0.99805,0.99825,12000000.0
2008-02-11 09:28:00,0.99825,0.99825,0.99825,0.99825,6000000.0
2008-02-11 09:29:00,0.99825,0.99835,0.99825,0.99835,6600000.0
2008-02-11 09:30:00,0.99835,0.99855,0.9982,0.9982,10100000.0
2008-02-11 09:31:00,0.9982,0.9982,0.9982,0.9982,2800000.0
2008-02-11 09:32:00,0.9982,0.9982,0.9982,0.9982,2000000.0
2008-02-11 09:33:00,0.9982,0.99855,0.9982,0.99855,11100000.0
2008-02-11 09:34:00,0.99855,0.99855,0.9985,0.99855,6850000.0
2008-02-11 09:35:00,0.99855,0.99855,0.99855,0.99855,9700000.0
2008-02-11 09:36:00,0.99855,0.99875,0.99855,0.99875,4900000.0
2008-02-11 09:37:00,0.99875,0.99875,0.9985,0.9985,9100000.0
2008-02-11 09:38:00,0.9985,0.99855,0.9985,0.99855,28800000.0
2008-02-11 09:39:00,0.9986,0.9986,0.99855,0.99855,35800000.0
2008-02-11 09:40:00,0.99855,0.99855,0.99855,0.99855,15200000.0
2008-02-11 09:41:00,0.99855,0.99865,0.99855,0.99865,11000000.0
2008-02-11 09:42:00,0.99865,0.9987,0.99865,0.9987,13200000.0
2008-02-11 09:43:00,0.9987,0.9988,0.99865,0.9987,41300000.0
2008-02-11 09:44:00,0.9987,0.9988,0.99855,0.99855,43100000.0
2008-02-11 09:45:00,0.99855,0.99865,0.99855,0.99855,20800000.0
2008-02-11 09:46:00,0.99855,0.99855,0.99855,0.99855,11200000.0
2008-02-11 09:47:00,0.99855,0.9986,0.99855,0.9986,17700000.0
2008-02-11 09:48:00,0.9986,0.99875,0.9986,0.9986,17000000.0
2008-02-11 09:49:00,0.9986,0.9986,0.9986,0.9986,6000000.0
2008-02-11 09:50:00,0.9986,0.9987,0.99855,0.9987,12700000.0
2008-02-11 09:51:00,0.9987,0.9991,0.9987,0.9991,7550000.0
2008-02-11 09:52:00,0.9991,0.9993,0.9988,0.99905,36300000.0
2008-02-11 09:53:00,0.99905,0.9994,0.99905,0.99915,9100000.0
2008-02-11 09:54:00,0.99915,0.99915,0.999,0.9991,20050000.0
2008-02-11 09:55:00,0.9991,0.9991,0.9988,0.9988,16250000.0
2008-02-11 09:56:00,0.9988,0.999,0.99875,0.99885,5900000.0
2008-02-11 09:57:00,0.99885,0.99885,0.9988,0.9988,11000000.0
2008-02-11 09:58:00,0.9988,0.99885,0.9986,0.99885,20500000.0
2008-02-11 09:59:00,0.99885,0.9991,0.99885,0.99885,25400000.0
2008-02-11 10:00:00,0.99885,0.9992,0.99885,0.9992,9200000.0
2008-02-11 10:01:00,0.9992,0.9992,0.9991,0.9991,9000000.0
2008-02-11 10:02:00,0.9991,0.9992,0.999,0.9991,13300000.0
2008-02-11 10:03:00,0.9991,0.9991,0.9986,0.99875,35500000.0
2008-02-11 10:04:00,0.99875,0.99875,0.99865,0.99865,4400000.0
2008-02-11 10:05:00,0.99865,0.99865,0.99865,0.99865,3000000.0
2008-02-11 10:06:00,0.99865,0.99865,0.99865,0.99865,2000000.0
2008-02-11 10:07:00,0.99865,0.99865,0.99865,0.99865,3100000.0
2008-02-11 10:08:00,0.99865,0.99865,0.99865,0.99865,600000.0
2008-02-11 10:09:00,0.99865,0.99875,0.99865,0.99865,12400000.0
2008-02-11 10:10:00,0.99865,0.99875,0.99865,0.99865,22800000.0
2008-02-11 10:11:00,0.9987,0.9987,0.99815,0.99825,74230492.0
2008-02-11 10:12:00,0.99825,0.99825,0.99825,0.99825,71400000.0
2008-02-11 10:13:00,0.99825,0.9984,0.99825,0.9984,105700000.0
2008-02-11 10:14:00,0.9984,0.9984,0.9984,0.9984,15200000.0
2008-02-11 10:15:00,0.9984,0.9984,0.9983,0.99835,33000000.0
2008-02-11 10:16:00,0.99835,0.99835,0.99835,0.99835,2100000.0
2008-02-11 10:17:00,0.99835,0.99835,0.9976,0.99785,22200000.0
2008-02-11 10:18:00,0.99785,0.99795,0.99785,0.99785,15000000.0
2008-02-11 10:19:00,0.99785,0.99785,0.9978,0.9978,6200000.0
2008-02-11 10:20:00,0.9978,0.99785,0.9978,0.9978,4200000.0
2008-02-11 10:21:00,0.9978,0.99785,0.99775,0.99775,7600000.0
2008-02-11 10:22:00,0.99775,0.99775,0.99765,0.99765,23700000.0
2008-02-11 10:23:00,0.99765,0.9977,0.99745,0.99745,32750000.0
2008-02-11 10:24:00,0.99745,0.99755,0.99745,0.99755,41500000.0
2008-02-11 10:25:00,0.99755,0.99755,0.99725,0.99745,18000000.0
2008-02-11 10:26:00,0.99745,0.99775,0.99745,0.99775,21200000.0
2008-02-11 10:27:00,0.99775,0.99785,0.99755,0.99775,22300000.0
2008-02-11 10:28:00,0.99785,0.99795,0.99775,0.9978,20700000.0
2008-02-11 10:29:00,0.9978,0.9978,0.9978,0.9978,3600000.0
2008-02-11 10:30:00,0.9978,0.9978,0.99745,0.99755,107600000.0
2008-02-11 10:31:00,0.99755,0.9976,0.9973,0.9973,17300000.0
2008-02-11 10:32:00,0.9973,0.9974,0.9973,0.9974,11200000.0
2008-02-11 10:33:00,0.9974,0.9974,0.9974,0.9974,30500000.0
2008-02-11 10:34:00,0.9974,0.9975,0.9974,0.9975,191200000.0
2008-02-11 10:35:00,0.9975,0.9975,0.9975,0.9975,33200000.0
2008-02-11 10:36:00,0.9975,0.9975,0.9975,0.9975,74382.0
2008-02-11 10:37:00,0.9975,0.9975,0.9968,0.99685,73928842.0
2008-02-11 10:38:00,0.99685,0.9971,0.9968,0.99685,23800000.0
2008-02-11 10:39:00,0.99685,0.99685,0.9962,0.9966,38150000.0
2008-02-11 10:40:00,0.9966,0.9967,0.9966,0.9967,7400000.0
2008-02-11 10:41:00,0.9967,0.9967,0.9965,0.9965,18500000.0
2008-02-11 10:42:00,0.9965,0.9966,0.9963,0.9964,63250000.0
2008-02-11 10:43:00,0.9964,0.99665,0.9964,0.99665,71400000.0
2008-02-11 10:44:00,0.99665,0.99665,0.99615,0.99615,59600000.0
2008-02-11 10:45:00,0.99615,0.99615,0.99605,0.99605,8550000.0
2008-02-11 10:46:00,0.99605,0.9962,0.99595,0.996,34050000.0
2008-02-11 10:47:00,0.996,0.9962,0.996,0.9961,23000000.0
2008-02-11 10:48:00,0.9961,0.9962,0.9961,0.9962,9950000.0
2008-02-11 10:49:00,0.9962,0.99625,0.9962,0.9962,44900000.0
2008-02-11 10:50:00,0.9962,0.9963,0.9962,0.9963,11200000.0
2008-02-11 10:51:00,0.9963,0.9963,0.9962,0.9962,24000000.0
2008-02-11 10:52:00,0.9962,0.9964,0.9962,0.99625,23550000.0
2008-02-11 10:53:00,0.99625,0.9964,0.9962,0.9964,17300000.0
2008-02-11 10:54:00,0.9964,0.9964,0.9962,0.99625,44500000.0
2008-02-11 10:55:00,0.99625,0.9964,0.9962,0.9963,29700000.0
2008-02-11 10:56:00,0.9963,0.9963,0.9963,0.9963,3000000.0
2008-02-11 10:57:00,0.9963,0.9963,0.9963,0.9963,4400000.0
2008-02-11 10:58:00,0.9963,0.9963,0.99555,0.9958,26650000.0
2008-02-11 10:59:00,0.9958,0.9958,0.9958,0.9958,7200000.0
2008-02-11 11:00:00,0.9958,0.9962,0.9958,0.996,25950000.0
2008-02-11 11:01:00,0.996,0.9963,0.9958,0.9963,56300000.0
2008-02-11 11:02:00,0.9963,0.9963,0.9962,0.9963,11400000.0
2008-02-11 11:03:00,0.9963,0.9964,0.9962,0.9962,22900000.0
2008-02-11 11:04:00,0.9962,0.9962,0.99615,0.99615,77600000.0
2008-02-11 11:05:00,0.9962,0.9962,0.9962,0.9962,11600000.0
2008-02-11 11:06:00,0.9962,0.9966,0.9962,0.9966,17750000.0
2008-02-11 11:07:00,0.9966,0.9966,0.9962,0.9962,17250000.0
2008-02-11 11:08:00,0.9962,0.9963,0.9962,0.9963,3400000.0
2008-02-11 11:09:00,0.9963,0.9969,0.99625,0.99645,221450000.0
2008-02-11 11:10:00,0.99645,0.9969,0.99645,0.9967,57250000.0
2008-02-11 11:11:00,0.9967,0.9967,0.9967,0.9967,4450000.0
2008-02-11 11:12:00,0.9967,0.99675,0.9965,0.9965,33850000.0
2008-02-11 11:13:00,0.9965,0.9968,0.9965,0.99665,9300000.0
2008-02-11 11:14:00,0.99665,0.9969,0.99665,0.99685,33300000.0
2008-02-11 11:15:00,0.99685,0.99695,0.9966,0.9966,88850000.0
2008-02-11 11:16:00,0.9966,0.9968,0.99655,0.99655,78400000.0
2008-02-11 11:17:00,0.99655,0.9967,0.9965,0.9966,58950000.0
2008-02-11 11:18:00,0.9966,0.9966,0.9962,0.9962,18250000.0
2008-02-11 11:19:00,0.9962,0.9965,0.9962,0.9965,60300000.0
2008-02-11 11:20:00,0.9965,0.99685,0.9965,0.99685,102200000.0
2008-02-11 11:21:00,0.99695,0.99695,0.99655,0.99655,43800000.0
2008-02-11 11:22:00,0.99655,0.99655,0.99655,0.99655,9000000.0
2008-02-11 11:23:00,0.99655,0.99655,0.99655,0.99655,5300000.0
2008-02-11 11:24:00,0.99655,0.99655,0.99655,0.99655,6500000.0
2008-02-11 11:25:00,0.99655,0.9966,0.9965,0.9966,5600000.0
2008-02-11 11:26:00,0.99665,0.99665,0.9965,0.9965,16100000.0
2008-02-11 11:27:00,0.9965,0.9965,0.9965,0.9965,2600000.0
2008-02-11 11:28:00,0.9965,0.9965,0.9963,0.9963,7650000.0
2008-02-11 11:29:00,0.9963,0.99675,0.9963,0.99655,18500000.0
2008-02-11 11:30:00,0.9965,0.9966,0.9964,0.9966,20800000.0
2008-02-11 11:31:00,0.9966,0.9966,0.9965,0.9965,7600000.0
2008-02-11 11:32:00,0.9965,0.9965,0.99625,0.9965,24700000.0
2008-02-11 11:33:00,0.9965,0.9965,0.9963,0.9963,4750000.0
2008-02-11 11:34:00,0.9963,0.9963,0.9962,0.9963,8400000.0
2008-02-11 11:35:00,0.9963,0.9965,0.9962,0.9964,5100000.0
2008-02-11 11:36:00,0.9964,0.9965,0.9963,0.9963,26600000.0
2008-02-11 11:37:00,0.9963,0.99675,0.9963,0.99655,27447058.0
2008-02-11 11:38:00,0.99655,0.99655,0.99655,0.99655,6400000.0
2008-02-11 11:39:00,0.99655,0.9966,0.9965,0.9965,10600000.0
2008-02-11 11:40:00,0.9965,0.9968,0.9965,0.99675,25598383.0
2008-02-11 11:41:00,0.9969,0.997,0.99675,0.9968,20500000.0
2008-02-11 11:42:00,0.9968,0.99685,0.9968,0.99685,143200000.0
2008-02-11 11:43:00,0.99695,0.99695,0.99685,0.9969,28100000.0
2008-02-11 11:44:00,0.9969,0.9969,0.9969,0.9969,70400000.0
2008-02-11 11:45:00,0.9969,0.997,0.9969,0.997,31400000.0
2008-02-11 11:46:00,0.997,0.997,0.99665,0.99685,79100000.0
2008-02-11 11:47:00,0.99685,0.9971,0.99685,0.997,88750000.0
2008-02-11 11:48:00,0.997,0.997,0.9968,0.9968,54800000.0
2008-02-11 11:49:00,0.9968,0.9968,0.99625,0.9963,65550000.0
2008-02-11 11:50:00,0.9963,0.9963,0.9963,0.9963,8000000.0
2008-02-11 11:51:00,0.9963,0.9965,0.9963,0.9965,49000000.0
2008-02-11 11:52:00,0.9965,0.9965,0.99635,0.9964,48150000.0
2008-02-11 11:53:00,0.9964,0.9964,0.99625,0.99625,35750000.0
2008-02-11 11:54:00,0.99625,0.9966,0.99625,0.9965,38900000.0
2008-02-11 11:55:00,0.9965,0.99655,0.99635,0.99635,20000000.0
2008-02-11 11:56:00,0.99635,0.9964,0.99635,0.9964,8000000.0
2008-02-11 11:57:00,0.9964,0.9965,0.9964,0.9965,18650000.0
2008-02-11 11:58:00,0.99655,0.997,0.99655,0.9969,88600000.0
2008-02-11 11:59:00,0.9968,0.99745,0.9968,0.9972,48000000.0
2008-02-11 12:00:00,0.9972,0.9976,0.9972,0.9976,9200000.0
2008-02-11 12:01:00,0.9976,0.9978,0.99745,0.9975,19950000.0
2008-02-11 12:02:00,0.9975,0.99765,0.9975,0.9976,16900000.0
2008-02-11 12:03:00,0.9976,0.9981,0.9975,0.99805,42000000.0
2008-02-11 12:04:00,0.99805,0.9981,0.99805,0.9981,15900000.0
2008-02-11 12:05:00,0.9981,0.9982,0.9981,0.9982,7400000.0
2008-02-11 12:06:00,0.9982,0.9985,0.998,0.9985,21500000.0
2008-02-11 12:07:00,0.9985,1.0001,0.9985,0.9996,66650000.0
2008-02-11 12:08:00,0.9996,0.9998,0.9995,0.9995,25700000.0
2008-02-11 12:09:00,0.9995,0.9995,0.9995,0.9995,4400000.0
2008-02-11 12:10:00,0.9995,0.9995,0.9995,0.9995,5550000.0
2008-02-11 12:11:00,0.9995,0.9995,0.9993,0.9993,46350000.0
2008-02-11 12:12:00,0.9993,0.9993,0.999,0.9991,17100000.0
2008-02-11 12:13:00,0.9991,0.9991,0.99895,0.99895,29500000.0
2008-02-11 12:14:00,0.99885,0.9991,0.9984,0.9991,38150000.0
2008-02-11 12:15:00,0.9991,0.9991,0.9991,0.9991,4600000.0
2008-02-11 12:16:00,0.9991,0.9991,0.9991,0.9991,6000000.0
2008-02-11 12:17:00,0.9991,0.99935,0.9991,0.9992,36000000.0
2008-02-11 12:18:00,0.9992,0.9992,0.9985,0.999,39100000.0
2008-02-11 12:19:00,0.999,0.999,0.9983,0.9984,33600000.0
2008-02-11 12:20:00,0.9984,0.9984,0.9981,0.9982,33500000.0
2008-02-11 12:21:00,0.9982,0.99835,0.9982,0.9983,9000000.0
2008-02-11 12:22:00,0.9983,0.9983,0.99825,0.99825,6500000.0
2008-02-11 12:23:00,0.99825,0.99825,0.9982,0.9982,3000000.0
2008-02-11 12:24:00,0.9982,0.9982,0.9982,0.9982,2200000.0
2008-02-11 12:25:00,0.9982,0.99825,0.9982,0.9982,6400000.0
2008-02-11 12:26:00,0.9982,0.9985,0.9982,0.9985,8200000.0
2008-02-11 12:27:00,0.99845,0.99845,0.9981,0.99815,10350000.0
2008-02-11 12:28:00,0.99825,0.9984,0.99825,0.9984,5400000.0
2008-02-11 12:29:00,0.9984,0.9984,0.99795,0.99795,15750000.0
2008-02-11 12:30:00,0.99795,0.99795,0.9978,0.9978,8200000.0
2008-02-11 12:31:00,0.9978,0.9978,0.99745,0.9976,29200000.0
2008-02-11 12:32:00,0.9976,0.99765,0.9976,0.9976,15000000.0
2008-02-11 12:33:00,0.99765,0.99765,0.9976,0.9976,16600000.0
2008-02-11 12:34:00,0.9976,0.99765,0.9976,0.99765,12200000.0
2008-02-11 12:35:00,0.99765,0.99765,0.9976,0.9976,11400000.0
2008-02-11 12:36:00,0.9976,0.9977,0.9976,0.9976,9000000.0
2008-02-11 12:37:00,0.9976,0.9976,0.99755,0.9976,18600000.0
2008-02-11 12:38:00,0.9976,0.99785,0.9976,0.99775,11600000.0
2008-02-11 12:39:00,0.99775,0.99775,0.9977,0.99775,11400000.0
2008-02-11 12:40:00,0.99775,0.99785,0.99775,0.99785,8000000.0
2008-02-11 12:41:00,0.99785,0.99805,0.99785,0.99785,17600000.0
2008-02-11 12:42:00,0.99785,0.99795,0.99785,0.9979,7250000.0
2008-02-11 12:43:00,0.9979,0.9979,0.9978,0.9979,13600000.0
2008-02-11 12:44:00,0.9979,0.9982,0.99785,0.998,21800000.0
2008-02-11 12:45:00,0.998,0.99815,0.9979,0.998,82100000.0
2008-02-11 12:46:00,0.998,0.998,0.998,0.998,750000.0
2008-02-11 12:47:00,0.998,0.998,0.998,0.998,950000.0
2008-02-11 12:48:00,0.998,0.998,0.9979,0.9979,4000000.0
2008-02-11 12:49:00,0.9979,0.9981,0.9979,0.9981,18600000.0
2008-02-11 12:50:00,0.99815,0.9982,0.99815,0.9982,16550000.0
2008-02-11 12:51:00,0.9982,0.9984,0.9982,0.9983,21200000.0
2008-02-11 12:52:00,0.9983,0.9988,0.9981,0.9988,42700000.0
2008-02-11 12:53:00,0.9988,0.9988,0.9986,0.9986,11250000.0
2008-02-11 12:54:00,0.9986,0.99865,0.99825,0.99865,317600000.0
2008-02-11 12:55:00,0.99865,0.99895,0.99865,0.9988,397400000.0
2008-02-11 12:56:00,0.9988,0.9991,0.9988,0.9991,44900000.0
2008-02-11 12:57:00,0.9991,0.9993,0.99895,0.999,92800000.0
2008-02-11 12:58:00,0.99905,0.9991,0.9988,0.9989,24400000.0
2008-02-11 12:59:00,0.9989,0.99985,0.99885,0.9998,445250000.0
2008-02-11 13:00:00,0.99975,1.00055,0.9994,0.99975,145350000.0
2008-02-11 13:01:00,0.99985,1.0003,0.9996,1.0003,636600000.0
2008-02-11 13:02:00,1.00045,1.0009,1.00035,1.0006,218600000.0
2008-02-11 13:03:00,1.0006,1.0007,1.0005,1.00055,99950000.0
2008-02-11 13:04:00,1.0005,1.0006,1.0005,1.0006,35700000.0
2008-02-11 13:05:00,1.0006,1.00115,1.00055,1.00115,61200000.0
2008-02-11 13:06:00,1.00115,1.0015,1.0011,1.0014,99200000.0
2008-02-11 13:07:00,1.00135,1.0016,1.001,1.0015,56900000.0
2008-02-11 13:08:00,1.0015,1.0017,1.0013,1.0017,45250000.0
2008-02-11 13:09:00,1.0017,1.0017,1.0011,1.0011,27350000.0
2008-02-11 13:10:00,1.0011,1.0014,1.0011,1.0014,12000000.0
2008-02-11 13:11:00,1.0014,1.00155,1.0011,1.00125,58300000.0
2008-02-11 13:12:00,1.00125,1.0013,1.00115,1.00115,15600000.0
2008-02-11 13:13:00,1.00115,1.00125,1.00105,1.0012,88650000.0
2008-02-11 13:14:00,1.0012,1.0012,1.0003,1.00065,31100000.0
2008-02-11 13:15:00,1.00065,1.00075,1.0003,1.0004,26150000.0
2008-02-11 13:16:00,1.0004,1.0005,1.0004,1.0005,10300000.0
2008-02-11 13:17:00,1.0005,1.0005,1.0004,1.0004,4400000.0
2008-02-11 13:18:00,1.0004,1.0005,1.0004,1.0005,4000000.0
2008-02-11 13:19:00,1.0005,1.0006,1.0004,1.00045,4350000.0
2008-02-11 13:20:00,1.00045,1.0005,1.0004,1.0005,6650000.0
2008-02-11 13:21:00,1.0005,1.0005,1.0004,1.0004,2500000.0
2008-02-11 13:22:00,1.0004,1.0004,1.0004,1.0004,4800000.0
2008-02-11 13:23:00,1.0004,1.00045,0.9997,0.9997,20100000.0
2008-02-11 13:24:00,0.9997,1.00005,0.9997,1.0,15800000.0
2008-02-11 13:25:00,1.0,1.0,1.0,1.0,8000000.0
2008-02-11 13:26:00,1.0,1.0001,0.9999,1.0,44600000.0
2008-02-11 13:27:00,1.0,1.0,0.9999,1.0,19950000.0
2008-02-11 13:28:00,0.99995,0.99995,0.9995,0.9996,47650000.0
2008-02-11 13:29:00,0.9996,0.9996,0.9991,0.99935,84200000.0
2008-02-11 13:30:00,0.99935,0.99945,0.99935,0.99945,14750000.0
2008-02-11 13:31:00,0.99945,0.99975,0.99945,0.9996,41900000.0
2008-02-11 13:32:00,0.9996,0.9996,0.9996,0.9996,2600000.0
2008-02-11 13:33:00,0.9996,0.9996,0.9996,0.9996,3000000.0
2008-02-11 13:34:00,0.9996,0.9996,0.9994,0.9996,37200000.0
2008-02-11 13:35:00,0.9996,0.9996,0.9996,0.9996,3200000.0
2008-02-11 13:36:00,0.9996,0.9996,0.99955,0.99955,3400000.0
2008-02-11 13:37:00,0.99965,0.9999,0.9995,0.99955,33550000.0
2008-02-11 13:38:00,0.9995,0.9998,0.9995,0.99955,114700000.0
2008-02-11 13:39:00,0.99955,0.9996,0.99935,0.9994,328100000.0
2008-02-11 13:40:00,0.9994,0.9994,0.9987,0.9987,432100000.0
2008-02-11 13:41:00,0.9987,0.9988,0.99855,0.9988,151250000.0
2008-02-11 13:42:00,0.99875,0.9989,0.99875,0.9988,150100000.0
2008-02-11 13:43:00,0.9988,0.9988,0.9988,0.9988,63800000.0
2008-02-11 13:44:00,0.9988,0.9988,0.9987,0.9987,73900000.0
2008-02-11 13:45:00,0.9987,0.9987,0.9985,0.9986,85900000.0
2008-02-11 13:46:00,0.9986,0.9986,0.9985,0.9985,62200000.0
2008-02-11 13:47:00,0.9985,0.9996,0.9985,0.9994,298500000.0
2008-02-11 13:48:00,0.9994,0.9995,0.9993,0.9993,58400000.0
2008-02-11 13:49:00,0.9994,0.9994,0.99925,0.99925,8700000.0
2008-02-11 13:50:00,0.99925,0.99925,0.99925,0.99925,1800000.0
2008-02-11 13:51:00,0.99925,0.99925,0.99925,0.99925,2000000.0
2008-02-11 13:52:00,0.99925,0.9994,0.99925,0.9994,5200000.0
2008-02-11 13:53:00,0.9994,0.9995,0.9994,0.9995,10500000.0
2008-02-11 13:54:00,0.9995,0.9995,0.9994,0.9994,2100000.0
2008-02-11 13:55:00,0.9994,0.9994,0.9992,0.9994,16300000.0
2008-02-11 13:56:00,0.9994,0.9995,0.9994,0.9995,8250000.0
2008-02-11 13:57:00,0.9995,0.9997,0.9994,0.99965,7900000.0
2008-02-11 13:58:00,0.9996,0.99975,0.9996,0.9996,14050000.0
2008-02-11 13:59:00,0.9996,0.9996,0.99885,0.99885,86300000.0
2008-02-11 14:00:00,0.9988,0.9994,0.9987,0.99915,25750000.0
2008-02-11 14:01:00,0.99925,0.9995,0.9991,0.9991,44650000.0
2008-02-11 14:02:00,0.99915,0.99915,0.99905,0.99905,6800000.0
2008-02-11 14:03:00,0.99905,0.99905,0.999,0.999,9600000.0
2008-02-11 14:04:00,0.999,0.999,0.999,0.999,2000000.0
2008-02-11 14:05:00,0.999,0.999,0.999,0.999,1600000.0
2008-02-11 14:06:00,0.999,0.999,0.9989,0.9989,3200000.0
2008-02-11 14:07:00,0.9989,0.9989,0.9989,0.9989,2400000.0
2008-02-11 14:08:00,0.9989,0.9989,0.9989,0.9989,2800000.0
2008-02-11 14:09:00,0.9989,0.99915,0.9989,0.99915,7600000.0
2008-02-11 14:10:00,0.99915,0.99915,0.99875,0.99875,5650000.0
2008-02-11 14:11:00,0.99875,0.99875,0.9983,0.99835,14800000.0
2008-02-11 14:12:00,0.99835,0.99835,0.9979,0.99815,25000000.0
2008-02-11 14:13:00,0.99815,0.99815,0.998,0.9981,60900000.0
2008-02-11 14:14:00,0.99815,0.99815,0.9981,0.9981,9200000.0
2008-02-11 14:15:00,0.9981,0.9981,0.998,0.9981,13100000.0
2008-02-11 14:16:00,0.9981,0.99815,0.9978,0.9978,27900000.0
2008-02-11 14:17:00,0.9978,0.9981,0.9977,0.9981,26700000.0
2008-02-11 14:18:00,0.9981,0.9981,0.9981,0.9981,7200000.0
2008-02-11 14:19:00,0.9981,0.9981,0.9981,0.9981,8300000.0
2008-02-11 14:20:00,0.9981,0.99815,0.9981,0.99815,9200000.0
2008-02-11 14:21:00,0.99815,0.99825,0.99815,0.99825,33000000.0
2008-02-11 14:22:00,0.99825,0.99855,0.9982,0.99855,16599358.0
2008-02-11 14:23:00,0.99855,0.99855,0.9983,0.9983,22476590.0
2008-02-11 14:24:00,0.9983,0.9985,0.9983,0.9984,23418722.0
2008-02-11 14:25:00,0.9986,0.9987,0.99835,0.9987,20250000.0
2008-02-11 14:26:00,0.9987,0.9987,0.9987,0.9987,6000000.0
2008-02-11 14:27:00,0.9987,0.99875,0.99855,0.9987,28550000.0
2008-02-11 14:28:00,0.9987,0.99895,0.9986,0.99885,69100000.0
2008-02-11 14:29:00,0.9989,0.99905,0.9989,0.99905,11350000.0
2008-02-11 14:30:00,0.99905,0.9997,0.99905,0.9995,18200000.0
2008-02-11 14:31:00,0.9995,0.9999,0.9994,0.9996,35400000.0
2008-02-11 14:32:00,0.9996,0.99965,0.99955,0.9996,4700000.0
2008-02-11 14:33:00,0.9996,0.99965,0.99935,0.9996,15750000.0
2008-02-11 14:34:00,0.9996,0.9997,0.9992,0.9992,19400000.0
2008-02-11 14:35:00,0.9992,0.9994,0.9992,0.9992,20300000.0
2008-02-11 14:36:00,0.9992,0.9995,0.99915,0.99935,41100000.0
2008-02-11 14:37:00,0.99935,0.99935,0.999,0.9991,28300000.0
2008-02-11 14:38:00,0.9991,0.9995,0.9991,0.99935,26900000.0
2008-02-11 14:39:00,0.99935,0.9996,0.9992,0.9995,27400000.0
2008-02-11 14:40:00,0.99945,0.9997,0.9993,0.9996,29150000.0
2008-02-11 14:41:00,0.99965,0.9999,0.99965,0.9999,20700000.0
2008-02-11 14:42:00,0.9999,1.0,0.9999,0.9999,13000000.0
2008-02-11 14:43:00,0.99995,1.00005,0.9999,0.99995,9000000.0
2008-02-11 14:44:00,0.99995,1.0003,0.9999,1.0001,24800000.0
2008-02-11 14:45:00,1.0002,1.0002,0.9998,0.99985,42700000.0
2008-02-11 14:46:00,0.99985,0.99985,0.9995,0.9997,33600000.0
2008-02-11 14:47:00,0.9997,0.99995,0.9997,0.99995,21000000.0
2008-02-11 14:48:00,0.99995,1.0001,0.99995,1.00005,11600000.0
2008-02-11 14:49:00,1.00005,1.00005,0.9998,1.00005,14950000.0
2008-02-11 14:50:00,1.00005,1.00025,1.00005,1.0001,33650000.0
2008-02-11 14:51:00,1.0001,1.0001,0.99985,0.9999,25650000.0
2008-02-11 14:52:00,0.99995,1.0,0.99975,0.99975,13100000.0
2008-02-11 14:53:00,0.99975,0.9998,0.9993,0.9994,106200000.0
2008-02-11 14:54:00,0.9994,0.9995,0.9994,0.9995,12350000.0
2008-02-11 14:55:00,0.9995,0.9998,0.9995,0.99975,15800000.0
2008-02-11 14:56:00,0.99975,0.99975,0.99975,0.99975,10400000.0
2008-02-11 14:57:00,0.99975,0.9998,0.99945,0.99945,35100000.0
2008-02-11 14:58:00,0.99945,0.99955,0.9993,0.99945,40000000.0
2008-02-11 14:59:00,0.9995,0.9998,0.9995,0.9998,41800000.0
2008-02-11 15:00:00,0.9998,0.99995,0.99975,0.99985,16050000.0
2008-02-11 15:01:00,0.99985,0.9999,0.99985,0.9999,12200000.0
2008-02-11 15:02:00,0.9999,0.99995,0.9999,0.9999,10200000.0
2008-02-11 15:03:00,0.9999,1.0,0.99975,0.9998,28550000.0
2008-02-11 15:04:00,0.9998,0.9999,0.9998,0.9999,39800000.0
2008-02-11 15:05:00,0.9999,0.9999,0.99965,0.99975,33300000.0
2008-02-11 15:06:00,0.99975,0.99975,0.9994,0.9994,26800000.0
2008-02-11 15:07:00,0.9994,0.9994,0.99915,0.9994,26300000.0
2008-02-11 15:08:00,0.9994,0.99945,0.99925,0.9993,22300000.0
2008-02-11 15:09:00,0.9993,0.99975,0.9993,0.9997,289400000.0
2008-02-11 15:10:00,0.99965,0.99975,0.9995,0.9997,276300000.0
2008-02-11 15:11:00,0.9997,0.99995,0.9997,0.99975,78300000.0
2008-02-11 15:12:00,0.99975,0.99975,0.9997,0.9997,27450000.0
2008-02-11 15:13:00,0.9997,0.99985,0.9995,0.9995,59200000.0
2008-02-11 15:14:00,0.9995,0.99965,0.9994,0.9994,12050000.0
2008-02-11 15:15:00,0.9994,0.9995,0.9994,0.9995,40550000.0
2008-02-11 15:16:00,0.9995,0.9995,0.99945,0.99945,46000000.0
2008-02-11 15:17:00,0.99945,0.9999,0.99945,0.9999,93150000.0
2008-02-11 15:18:00,0.9999,1.0001,0.9997,0.99985,39700000.0
2008-02-11 15:19:00,0.99985,1.0,0.9997,0.99995,33210200.0
2008-02-11 15:20:00,0.99995,1.0,0.9996,1.0,49905100.0
2008-02-11 15:21:00,1.0,1.0001,0.99965,0.9999,235850000.0
2008-02-11 15:22:00,0.9999,0.99995,0.99965,0.9998,145650000.0
2008-02-11 15:23:00,0.9998,0.9999,0.99965,0.9999,75750000.0
2008-02-11 15:24:00,0.9999,0.9999,0.9997,0.9999,38600000.0
2008-02-11 15:25:00,0.9999,0.9999,0.9997,0.9998,37050000.0
2008-02-11 15:26:00,0.9998,0.9999,0.9998,0.9999,24050000.0
2008-02-11 15:27:00,0.9998,0.9998,0.9995,0.9995,58200000.0
2008-02-11 15:28:00,0.9995,0.99975,0.99945,0.9995,111700000.0
2008-02-11 15:29:00,0.9995,0.9995,0.99905,0.99905,126800000.0
2008-02-11 15:30:00,0.99905,0.99975,0.99905,0.9997,132950000.0
2008-02-11 15:31:00,0.9997,0.9997,0.99915,0.99925,33000000.0
2008-02-11 15:32:00,0.99925,0.9993,0.9991,0.9992,25900000.0
2008-02-11 15:33:00,0.9992,0.9992,0.99895,0.99895,20550000.0
2008-02-11 15:34:00,0.999,0.999,0.9988,0.99895,39599488.0
2008-02-11 15:35:00,0.99895,0.9991,0.9987,0.999,70350000.0
2008-02-11 15:36:00,0.999,0.999,0.99865,0.99875,106750000.0
2008-02-11 15:37:00,0.99875,0.99875,0.99855,0.99865,59100000.0
2008-02-11 15:38:00,0.99875,0.99875,0.9984,0.99845,50700000.0
2008-02-11 15:39:00,0.99845,0.99875,0.99835,0.99875,72100000.0
2008-02-11 15:40:00,0.99875,0.99915,0.99855,0.99915,82550000.0
2008-02-11 15:41:00,0.99915,0.9994,0.999,0.99905,30200000.0
2008-02-11 15:42:00,0.99905,0.9992,0.99905,0.9992,21200000.0
2008-02-11 15:43:00,0.9992,0.99925,0.9989,0.9989,27450000.0
2008-02-11 15:44:00,0.9989,0.9989,0.99865,0.9989,82400000.0
2008-02-11 15:45:00,0.9989,0.9989,0.9988,0.99885,14550000.0
2008-02-11 15:46:00,0.99885,0.9991,0.9987,0.9989,60400000.0
2008-02-11 15:47:00,0.9989,0.999,0.99875,0.9988,34850000.0
2008-02-11 15:48:00,0.9988,0.9988,0.9986,0.9987,21600000.0
2008-02-11 15:49:00,0.9987,0.99875,0.99865,0.99875,10200000.0
2008-02-11 15:50:00,0.99875,0.99895,0.9987,0.9988,46200000.0
2008-02-11 15:51:00,0.9988,0.9994,0.9988,0.9992,43150000.0
2008-02-11 15:52:00,0.99925,0.9997,0.99925,0.9996,56500000.0
2008-02-11 15:53:00,0.9996,1.0,0.99945,1.0,81850000.0
2008-02-11 15:54:00,1.0,1.0,0.9999,0.99995,171850000.0
2008-02-11 15:55:00,0.99995,1.00015,0.99995,1.00005,80250000.0
2008-02-11 15:56:00,1.00005,1.00005,0.9998,0.9998,45000000.0
2008-02-11 15:57:00,0.99985,1.0,0.9995,0.99985,64299975.0
2008-02-11 15:58:00,0.99975,1.00045,0.99975,1.00035,95000000.0
2008-02-11 15:59:00,1.00035,1.00085,1.0003,1.0003,124600000.0
2008-02-11 16:00:00,1.0003,1.0004,1.0003,1.0003,62350000.0
2008-02-11 16:01:00,1.0003,1.00045,1.0003,1.00045,136400000.0
2008-02-11 16:02:00,1.00045,1.0011,1.00035,1.00085,181050000.0
2008-02-11 16:03:00,1.00085,1.0009,1.0006,1.0008,63750000.0
2008-02-11 16:04:00,1.0008,1.001,1.0008,1.001,28100000.0
2008-02-11 16:05:00,1.001,1.00105,1.00065,1.00075,114100000.0
2008-02-11 16:06:00,1.00075,1.00125,1.00075,1.00125,154100000.0
2008-02-11 16:07:00,1.00125,1.00135,1.0012,1.0012,106350000.0
2008-02-11 16:08:00,1.0012,1.0013,1.00095,1.00125,192750000.0
2008-02-11 16:09:00,1.00125,1.0015,1.00125,1.00145,75100000.0
2008-02-11 16:10:00,1.00145,1.00145,1.0013,1.00135,52650000.0
2008-02-11 16:11:00,1.00135,1.00145,1.00125,1.0013,56000000.0
2008-02-11 16:12:00,1.0013,1.00145,1.00115,1.00125,188450000.0
2008-02-11 16:13:00,1.0012,1.0014,1.0012,1.0014,122950000.0
2008-02-11 16:14:00,1.0014,1.0015,1.0013,1.00135,109950000.0
2008-02-11 16:15:00,1.00135,1.0016,1.00125,1.00155,109650000.0
2008-02-11 16:16:00,1.00155,1.00155,1.00135,1.0014,201450000.0
2008-02-11 16:17:00,1.0014,1.00155,1.0014,1.00155,51050000.0
2008-02-11 16:18:00,1.00155,1.00155,1.0014,1.0015,47900000.0
2008-02-11 16:19:00,1.0015,1.0015,1.0014,1.00145,39250000.0
2008-02-11 16:20:00,1.00145,1.0015,1.0014,1.0015,98200000.0
2008-02-11 16:21:00,1.0015,1.00165,1.00145,1.00155,61000000.0
2008-02-11 16:22:00,1.0015,1.00165,1.0014,1.0016,80750000.0
2008-02-11 16:23:00,1.00165,1.0023,1.00165,1.00215,111250000.0
2008-02-11 16:24:00,1.0022,1.00225,1.0018,1.00205,136000000.0
2008-02-11 16:25:00,1.0022,1.00225,1.0019,1.00195,171350000.0
2008-02-11 16:26:00,1.00195,1.00205,1.0018,1.00195,38700000.0
2008-02-11 16:27:00,1.00195,1.00245,1.00195,1.00235,125300000.0
2008-02-11 16:28:00,1.00235,1.00265,1.0022,1.00245,200050000.0
2008-02-11 16:29:00,1.00245,1.0025,1.0022,1.00225,38200000.0
2008-02-11 16:30:00,1.00225,1.00235,1.0022,1.00235,23700000.0
2008-02-11 16:31:00,1.00235,1.00275,1.00235,1.00265,35850000.0
2008-02-11 16:32:00,1.00265,1.00265,1.0026,1.00265,20650000.0
2008-02-11 16:33:00,1.00265,1.00265,1.0024,1.0024,47650000.0
2008-02-11 16:34:00,1.0024,1.0024,1.0021,1.0021,15850000.0
2008-02-11 16:35:00,1.0021,1.00215,1.002,1.0021,66300000.0
2008-02-11 16:36:00,1.0021,1.0021,1.00165,1.00165,99300000.0
2008-02-11 16:37:00,1.00165,1.00175,1.00145,1.0017,97900000.0
2008-02-11 16:38:00,1.0017,1.00195,1.0017,1.0017,25950000.0
2008-02-11 16:39:00,1.0017,1.00205,1.0017,1.00205,39550000.0
2008-02-11 16:40:00,1.00205,1.00255,1.002,1.00225,84150000.0
2008-02-11 16:41:00,1.00225,1.00225,1.0022,1.0022,26400000.0
2008-02-11 16:42:00,1.0022,1.00245,1.0022,1.00245,104800000.0
2008-02-11 16:43:00,1.00245,1.00265,1.0023,1.00235,95300000.0
2008-02-11 16:44:00,1.00235,1.003,1.0023,1.00285,278200000.0
2008-02-11 16:45:00,1.00285,1.0033,1.0027,1.00325,163150000.0
2008-02-11 16:46:00,1.00325,1.0034,1.00315,1.00335,84800000.0
2008-02-11 16:47:00,1.00325,1.00335,1.0032,1.00325,79300000.0
2008-02-11 16:48:00,1.00325,1.00325,1.00275,1.00275,109850000.0
2008-02-11 16:49:00,1.00275,1.00325,1.0027,1.00325,112900000.0
2008-02-11 16:50:00,1.00325,1.00325,1.003,1.003,71050000.0
2008-02-11 16:51:00,1.003,1.00335,1.003,1.00335,107800000.0
2008-02-11 16:52:00,1.00335,1.00335,1.00325,1.00335,86850000.0
2008-02-11 16:53:00,1.00335,1.00335,1.0032,1.0032,110350000.0
2008-02-11 16:54:00,1.0032,1.00345,1.003,1.003,177550000.0
2008-02-11 16:55:00,1.003,1.00305,1.00285,1.0029,76900000.0
2008-02-11 16:56:00,1.0029,1.00295,1.0026,1.00295,137300034.0
2008-02-11 16:57:00,1.00295,1.00315,1.00295,1.0031,58900000.0
2008-02-11 16:58:00,1.0031,1.00325,1.0031,1.0032,87700000.0
2008-02-11 16:59:00,1.0032,1.00325,1.003,1.0031,69100000.0
2008-02-11 17:00:00,1.00305,1.0031,1.00275,1.0028,63850000.0
2008-02-11 17:01:00,1.0028,1.00285,1.0024,1.0027,90001518.0
2008-02-11 17:02:00,1.0027,1.00325,1.00245,1.003,100550000.0
2008-02-11 17:03:00,1.003,1.0031,1.003,1.0031,58100000.0
2008-02-11 17:04:00,1.0031,1.0032,1.003,1.00305,95500000.0
2008-02-11 17:05:00,1.00305,1.00315,1.00305,1.00315,123750000.0
2008-02-11 17:06:00,1.00315,1.00335,1.0031,1.0031,197800000.0
2008-02-11 17:07:00,1.0031,1.00325,1.0029,1.003,95200000.0
2008-02-11 17:08:00,1.003,1.0031,1.0028,1.0028,80651702.0
2008-02-11 17:09:00,1.0028,1.003,1.0028,1.00295,74150000.0
2008-02-11 17:10:00,1.00295,1.0031,1.00285,1.00295,93050000.0
2008-02-11 17:11:00,1.00295,1.00295,1.0028,1.00285,70200000.0
2008-02-11 17:12:00,1.0028,1.003,1.0028,1.0029,84750000.0
2008-02-11 17:13:00,1.0029,1.0029,1.0026,1.0027,99950000.0
2008-02-11 17:14:00,1.0027,1.00275,1.0026,1.00265,96350000.0
2008-02-11 17:15:00,1.00265,1.00275,1.00245,1.00275,154501700.0
2008-02-11 17:16:00,1.00275,1.00295,1.0027,1.0027,52250000.0
2008-02-11 17:17:00,1.0027,1.0028,1.0027,1.0027,77700000.0
2008-02-11 17:18:00,1.0027,1.0029,1.0027,1.0027,79350000.0
2008-02-11 17:19:00,1.0027,1.00285,1.0027,1.0028,61951518.0
2008-02-11 17:20:00,1.0028,1.003,1.0028,1.00295,64350000.0
2008-02-11 17:21:00,1.00295,1.00305,1.0027,1.0028,97480000.0
2008-02-11 17:22:00,1.0028,1.0028,1.0027,1.0028,76800000.0
2008-02-11 17:23:00,1.0028,1.00285,1.0027,1.00285,91400000.0
2008-02-11 17:24:00,1.00285,1.00285,1.0025,1.0025,81100000.0
2008-02-11 17:25:00,1.0025,1.00265,1.0025,1.00265,45950000.0
2008-02-11 17:26:00,1.00265,1.00295,1.00265,1.00295,146200000.0
2008-02-11 17:27:00,1.00295,1.003,1.0029,1.003,31900000.0
2008-02-11 17:28:00,1.003,1.003,1.0027,1.0027,60300000.0
2008-02-11 17:29:00,1.0027,1.0027,1.0026,1.0026,61600000.0
2008-02-11 17:30:00,1.0026,1.0026,1.0025,1.0026,44000000.0
2008-02-11 17:31:00,1.0026,1.00265,1.00255,1.0026,36450000.0
2008-02-11 17:32:00,1.0026,1.00285,1.0026,1.00275,42500000.0
2008-02-11 17:33:00,1.0027,1.00295,1.00265,1.00295,90550000.0
2008-02-11 17:34:00,1.00295,1.00295,1.0028,1.0028,129650000.0
2008-02-11 17:35:00,1.0028,1.0028,1.00275,1.00275,56750000.0
2008-02-11 17:36:00,1.00275,1.0029,1.00265,1.00285,66150000.0
2008-02-11 17:37:00,1.00285,1.00285,1.00265,1.0027,66000000.0
2008-02-11 17:38:00,1.0027,1.0027,1.00265,1.0027,45300000.0
2008-02-11 17:39:00,1.0027,1.00295,1.0026,1.00265,76048400.0
2008-02-11 17:40:00,1.00265,1.0027,1.0026,1.0026,27300000.0
2008-02-11 17:41:00,1.0026,1.0027,1.0026,1.0027,22300000.0
2008-02-11 17:42:00,1.0027,1.0027,1.0027,1.0027,12800000.0
2008-02-11 17:43:00,1.0027,1.0027,1.0027,1.0027,6800000.0
2008-02-11 17:44:00,1.0027,1.0027,1.00265,1.00265,11000000.0
2008-02-11 17:45:00,1.00265,1.00265,1.0026,1.0026,25100000.0
2008-02-11 17:46:00,1.0026,1.00265,1.0024,1.0025,78700000.0
2008-02-11 17:47:00,1.0025,1.00315,1.00245,1.003,124600000.0
2008-02-11 17:48:00,1.003,1.003,1.0027,1.0027,69850000.0
2008-02-11 17:49:00,1.0027,1.00285,1.0027,1.00285,74700000.0
2008-02-11 17:50:00,1.00285,1.00305,1.00265,1.00275,132000000.0
2008-02-11 17:51:00,1.00275,1.00325,1.00275,1.0031,84650000.0
2008-02-11 17:52:00,1.0031,1.0031,1.00275,1.00275,71900000.0
2008-02-11 17:53:00,1.00275,1.0029,1.00255,1.00265,193650000.0
2008-02-11 17:54:00,1.00275,1.00275,1.00165,1.00165,120600000.0
2008-02-11 17:55:00,1.00165,1.0018,1.00165,1.0017,54800000.0
2008-02-11 17:56:00,1.0017,1.0019,1.00165,1.00175,63650000.0
2008-02-11 17:57:00,1.00175,1.0018,1.00165,1.0018,32500000.0
2008-02-11 17:58:00,1.0018,1.0023,1.00175,1.0023,84350000.0
2008-02-11 17:59:00,1.0023,1.0027,1.0022,1.0026,100320000.0
2008-02-11 18:00:00,1.0027,1.00275,1.0024,1.0024,104297058.0
2008-02-11 18:01:00,1.0024,1.0025,1.0023,1.0024,75250000.0
2008-02-11 18:02:00,1.0024,1.0026,1.0023,1.0025,104900000.0
2008-02-11 18:03:00,1.0025,1.0025,1.00225,1.0023,64950000.0
2008-02-11 18:04:00,1.0023,1.00235,1.0021,1.0021,101150000.0
2008-02-11 18:05:00,1.0021,1.0021,1.0016,1.0017,68601702.0
2008-02-11 18:06:00,1.0017,1.0017,1.0014,1.0014,93700000.0
2008-02-11 18:07:00,1.0014,1.0015,1.0014,1.00145,77250000.0
2008-02-11 18:08:00,1.00145,1.0015,1.00145,1.0015,111350000.0
2008-02-11 18:09:00,1.0015,1.0015,1.00125,1.00125,46700000.0
2008-02-11 18:10:00,1.00125,1.0014,1.00125,1.0013,43100000.0
2008-02-11 18:11:00,1.0013,1.0013,1.0012,1.0013,31900000.0
2008-02-11 18:12:00,1.0013,1.0013,1.0007,1.0011,106500000.0
2008-02-11 18:13:00,1.0011,1.0013,1.001,1.00115,53950000.0
2008-02-11 18:14:00,1.00115,1.00135,1.00105,1.00135,86700000.0
2008-02-11 18:15:00,1.00135,1.0018,1.00135,1.0016,91300000.0
2008-02-11 18:16:00,1.0016,1.0018,1.00145,1.0017,74050000.0
2008-02-11 18:17:00,1.0017,1.0017,1.00145,1.0017,66800000.0
2008-02-11 18:18:00,1.0017,1.0017,1.0012,1.0012,76401518.0
2008-02-11 18:19:00,1.0012,1.0014,1.0012,1.00135,42900000.0
2008-02-11 18:20:00,1.00135,1.0015,1.00135,1.0015,41100000.0
2008-02-11 18:21:00,1.0015,1.0015,1.0012,1.0012,48750000.0
2008-02-11 18:22:00,1.0012,1.0014,1.0011,1.0013,87401702.0
2008-02-11 18:23:00,1.0013,1.00175,1.0013,1.00175,50600000.0
2008-02-11 18:24:00,1.00175,1.00175,1.0016,1.0016,55750000.0
2008-02-11 18:25:00,1.0016,1.0016,1.0015,1.0016,23690000.0
2008-02-11 18:26:00,1.0016,1.00185,1.0016,1.00185,75151702.0
2008-02-11 18:27:00,1.00185,1.00185,1.0015,1.0015,75500000.0
2008-02-11 18:28:00,1.0015,1.0015,1.0009,1.00095,80500000.0
2008-02-11 18:29:00,1.00095,1.00115,1.00095,1.00115,56550000.0
2008-02-11 18:30:00,1.00115,1.0018,1.00115,1.0018,88150000.0
2008-02-11 18:31:00,1.0018,1.00195,1.00165,1.00165,57100000.0
2008-02-11 18:32:00,1.00165,1.00165,1.00145,1.0015,38450000.0
2008-02-11 18:33:00,1.0015,1.0016,1.0015,1.0015,30800000.0
2008-02-11 18:34:00,1.0015,1.0017,1.0015,1.0015,37550000.0
2008-02-11 18:35:00,1.0015,1.0015,1.00085,1.00085,65350000.0
2008-02-11 18:36:00,1.00085,1.00085,1.00035,1.0004,82750000.0
2008-02-11 18:37:00,1.0004,1.00045,1.00035,1.00045,80500000.0
2008-02-11 18:38:00,1.00045,1.0007,1.00045,1.00065,87550000.0
2008-02-11 18:39:00,1.00065,1.0007,1.00065,1.0007,44200000.0
2008-02-11 18:40:00,1.0007,1.0007,1.0005,1.0006,59000000.0
2008-02-11 18:41:00,1.0006,1.0018,1.0006,1.0013,83350000.0
2008-02-11 18:42:00,1.0013,1.0013,1.0006,1.0008,68950000.0
2008-02-11 18:43:00,1.0008,1.001,1.0006,1.0006,35000000.0
2008-02-11 18:44:00,1.0006,1.0007,1.0006,1.0007,12400000.0
2008-02-11 18:45:00,1.0007,1.0007,1.00065,1.00065,13600000.0
2008-02-11 18:46:00,1.00065,1.00105,1.00065,1.0009,41700000.0
2008-02-11 18:47:00,1.0009,1.00095,1.00085,1.00085,42700000.0
2008-02-11 18:48:00,1.00085,1.0009,1.00075,1.00085,31200000.0
2008-02-11 18:49:00,1.00085,1.00085,1.0008,1.0008,13600000.0
2008-02-11 18:50:00,1.00085,1.00115,1.00085,1.00115,21300000.0
2008-02-11 18:51:00,1.0012,1.00125,1.00095,1.00115,47000000.0
2008-02-11 18:52:00,1.00115,1.0014,1.0011,1.0014,29500000.0
2008-02-11 18:53:00,1.0014,1.00145,1.0012,1.00145,62700000.0
2008-02-11 18:54:00,1.00145,1.0015,1.0012,1.00125,81200000.0
2008-02-11 18:55:00,1.00125,1.00125,1.0012,1.0012,12800000.0
2008-02-11 18:56:00,1.0012,1.00135,1.001,1.00135,48100000.0
2008-02-11 18:57:00,1.00135,1.00155,1.00135,1.0015,18500000.0
2008-02-11 18:58:00,1.0015,1.0016,1.0013,1.0015,57100000.0
2008-02-11 18:59:00,1.0015,1.0018,1.00145,1.0018,35750000.0
2008-02-11 19:00:00,1.0018,1.0018,1.00155,1.00155,101200000.0
2008-02-11 19:01:00,1.00155,1.0016,1.0013,1.00135,103300000.0
2008-02-11 19:02:00,1.0013,1.0013,1.0011,1.0011,20000000.0
2008-02-11 19:03:00,1.00115,1.00135,1.00115,1.00125,21400000.0
2008-02-11 19:04:00,1.00125,1.0013,1.00125,1.0013,4000000.0
2008-02-11 19:05:00,1.0013,1.0015,1.0013,1.00145,21500000.0
2008-02-11 19:06:00,1.00145,1.0015,1.00105,1.0013,37050000.0
2008-02-11 19:07:00,1.0013,1.0013,1.0012,1.00125,28000000.0
2008-02-11 19:08:00,1.0013,1.0013,1.0011,1.0011,37900000.0
2008-02-11 19:09:00,1.0011,1.00115,1.0011,1.00115,10400000.0
2008-02-11 19:10:00,1.00115,1.0012,1.0011,1.0011,14200000.0
2008-02-11 19:11:00,1.00115,1.0012,1.0011,1.0012,8800000.0
2008-02-11 19:12:00,1.0012,1.00125,1.0012,1.00125,16250000.0
2008-02-11 19:13:00,1.00125,1.00125,1.0012,1.0012,6400000.0
2008-02-11 19:14:00,1.0012,1.0012,1.00115,1.0012,27450000.0
2008-02-11 19:15:00,1.0012,1.00125,1.0011,1.0011,22850000.0
2008-02-11 19:16:00,1.0011,1.00115,1.001,1.001,23700000.0
2008-02-11 19:17:00,1.001,1.00105,1.001,1.001,33300000.0
2008-02-11 19:18:00,1.001,1.00135,1.001,1.0013,48800000.0
2008-02-11 19:19:00,1.0013,1.00135,1.0012,1.0012,87400000.0
2008-02-11 19:20:00,1.0012,1.0012,1.0012,1.0012,12400000.0
2008-02-11 19:21:00,1.0012,1.0012,1.00105,1.00105,59950000.0
2008-02-11 19:22:00,1.00105,1.00115,1.00105,1.00115,14300000.0
2008-02-11 19:23:00,1.00115,1.00115,1.00115,1.00115,3600000.0
2008-02-11 19:24:00,1.00115,1.00115,1.00115,1.00115,6000000.0
2008-02-11 19:25:00,1.00115,1.0013,1.00115,1.0013,13900000.0
2008-02-11 19:26:00,1.0013,1.0013,1.0013,1.0013,35700000.0
2008-02-11 19:27:00,1.0013,1.0013,1.0013,1.0013,16100000.0
2008-02-11 19:28:00,1.0013,1.0013,1.00125,1.00125,37500000.0
2008-02-11 19:29:00,1.0012,1.0012,1.0012,1.0012,14800000.0
2008-02-11 19:30:00,1.0012,1.0012,1.001,1.001,31400000.0
2008-02-11 19:31:00,1.001,1.0011,1.001,1.001,49000000.0
2008-02-11 19:32:00,1.001,1.0014,1.001,1.0011,94850000.0
2008-02-11 19:33:00,1.0011,1.00115,1.0011,1.0011,13600000.0
2008-02-11 19:34:00,1.0011,1.0011,1.0006,1.0007,188100000.0
2008-02-11 19:35:00,1.0007,1.0008,1.0007,1.00075,14400000.0
2008-02-11 19:36:00,1.00075,1.00075,1.0006,1.0006,17550000.0
2008-02-11 19:37:00,1.0006,1.0007,1.0004,1.00045,45750000.0
2008-02-11 19:38:00,1.00045,1.0011,1.0003,1.0006,92150000.0
2008-02-11 19:39:00,1.0006,1.0011,1.0006,1.0009,78200000.0
2008-02-11 19:40:00,1.0009,1.00095,1.00075,1.00075,27400000.0
2008-02-11 19:41:00,1.0007,1.0008,1.0007,1.00075,22050000.0
2008-02-11 19:42:00,1.0007,1.0011,1.0007,1.0009,56750000.0
2008-02-11 19:43:00,1.0009,1.001,1.0007,1.001,41700000.0
2008-02-11 19:44:00,1.001,1.001,1.0007,1.00085,41200000.0
2008-02-11 19:45:00,1.00085,1.0009,1.0007,1.00075,39100000.0
2008-02-11 19:46:00,1.0007,1.0007,1.0006,1.0006,9100000.0
2008-02-11 19:47:00,1.0006,1.0006,1.00045,1.00045,31100000.0
2008-02-11 19:48:00,1.00045,1.0007,1.0003,1.0007,26750000.0
2008-02-11 19:49:00,1.0007,1.0007,1.0007,1.0007,20650000.0
2008-02-11 19:50:00,1.0007,1.00105,1.0007,1.00105,102900000.0
2008-02-11 19:51:00,1.00105,1.00165,1.001,1.0014,491000000.0
2008-02-11 19:52:00,1.0014,1.0014,1.00125,1.00125,49850000.0
2008-02-11 19:53:00,1.00125,1.00125,1.001,1.00105,19600000.0
2008-02-11 19:54:00,1.00105,1.00105,1.0009,1.00095,27500000.0
2008-02-11 19:55:00,1.00095,1.0012,1.0009,1.001,22500000.0
2008-02-11 19:56:00,1.001,1.0014,1.001,1.0013,92800000.0
2008-02-11 19:57:00,1.00145,1.0015,1.0011,1.0011,20601702.0
2008-02-11 19:58:00,1.0011,1.0011,1.00095,1.00105,11600000.0
2008-02-11 19:59:00,1.00115,1.0012,1.00105,1.0011,30050000.0
2008-02-11 20:00:00,1.0011,1.0011,1.0008,1.0008,26000000.0
2008-02-11 20:01:00,1.0008,1.00085,1.0007,1.0007,39400000.0
2008-02-11 20:02:00,1.0007,1.0007,1.0007,1.0007,20300000.0
2008-02-11 20:03:00,1.0007,1.0008,1.0006,1.00075,59650000.0
2008-02-11 20:04:00,1.00075,1.00075,1.0006,1.00065,14800000.0
2008-02-11 20:05:00,1.00065,1.0007,1.0006,1.0007,13400000.0
2008-02-11 20:06:00,1.0007,1.0007,1.00055,1.00055,23551702.0
2008-02-11 20:07:00,1.0005,1.00105,1.00045,1.00105,39800000.0
2008-02-11 20:08:00,1.00105,1.0013,1.00105,1.0011,40750000.0
2008-02-11 20:09:00,1.0011,1.0011,1.0011,1.0011,4800000.0
2008-02-11 20:10:00,1.0011,1.00115,1.0011,1.0011,23700000.0
2008-02-11 20:11:00,1.0011,1.0011,1.001,1.00105,19200000.0
2008-02-11 20:12:00,1.00105,1.00105,1.00105,1.00105,8600000.0
2008-02-11 20:13:00,1.00105,1.00105,1.0009,1.0009,13900000.0
2008-02-11 20:14:00,1.0009,1.0009,1.00075,1.00075,21200000.0
2008-02-11 20:15:00,1.00075,1.00075,1.0007,1.0007,6600000.0
2008-02-11 20:16:00,1.0007,1.0008,1.0007,1.0008,14500000.0
2008-02-11 20:17:00,1.0008,1.00085,1.0008,1.00085,8200000.0
2008-02-11 20:18:00,1.00085,1.00085,1.0006,1.0007,27650000.0
2008-02-11 20:19:00,1.0007,1.0007,1.0007,1.0007,2600000.0
2008-02-11 20:20:00,1.0007,1.0007,1.0007,1.0007,4400000.0
2008-02-11 20:21:00,1.0007,1.0007,1.0007,1.0007,6200000.0
2008-02-11 20:22:00,1.0007,1.0007,1.0006,1.0006,17900000.0
2008-02-11 20:23:00,1.0006,1.00075,1.0006,1.00075,24300000.0
2008-02-11 20:24:00,1.0008,1.00105,1.0008,1.00105,19600000.0
2008-02-11 20:25:00,1.00105,1.00105,1.00105,1.00105,30700000.0
2008-02-11 20:26:00,1.00105,1.00105,1.00105,1.00105,14150000.0
2008-02-11 20:27:00,1.00105,1.00105,1.00105,1.00105,17250000.0
2008-02-11 20:28:00,1.00105,1.00105,1.00025,1.00035,66350000.0
2008-02-11 20:29:00,1.00035,1.0005,1.0003,1.0005,23900000.0
2008-02-11 20:30:00,1.0005,1.0007,1.0004,1.0006,30850000.0
2008-02-11 20:31:00,1.0006,1.0006,1.0006,1.0006,4000000.0
2008-02-11 20:32:00,1.0006,1.0006,1.0006,1.0006,1000000.0
2008-02-11 20:33:00,1.0006,1.00065,1.0006,1.0006,7800000.0
2008-02-11 20:34:00,1.0006,1.0007,1.0006,1.0007,7700000.0
2008-02-11 20:35:00,1.0007,1.0007,1.00065,1.00065,11300000.0
2008-02-11 20:36:00,1.00065,1.00075,1.00065,1.0007,12800000.0
2008-02-11 20:37:00,1.0007,1.0008,1.0007,1.0008,11350000.0
2008-02-11 20:38:00,1.0008,1.0008,1.0008,1.0008,6250000.0
2008-02-11 20:39:00,1.0008,1.0008,1.0008,1.0008,13551702.0
2008-02-11 20:40:00,1.0008,1.0008,1.0008,1.0008,3950000.0
2008-02-11 20:41:00,1.0008,1.0008,1.00075,1.0008,16250000.0
2008-02-11 20:42:00,1.0008,1.0008,1.0005,1.0005,28500000.0
2008-02-11 20:43:00,1.0005,1.0005,1.0005,1.0005,21200000.0
2008-02-11 20:44:00,1.0005,1.0005,1.0005,1.0005,16500000.0
2008-02-11 20:45:00,1.0005,1.0005,1.0005,1.0005,20000000.0
2008-02-11 20:46:00,1.0005,1.0006,1.0005,1.0006,18250000.0
2008-02-11 20:47:00,1.0006,1.0006,1.0005,1.0006,38000000.0
2008-02-11 20:48:00,1.0006,1.0006,1.00035,1.00035,66250000.0
2008-02-11 20:49:00,1.00055,1.00055,1.0004,1.0005,40400000.0
2008-02-11 20:50:00,1.0005,1.0005,1.0004,1.0004,18650000.0
2008-02-11 20:51:00,1.0004,1.0004,1.0002,1.0004,39600000.0
2008-02-11 20:52:00,1.0004,1.0004,1.0001,1.0002,57000000.0
2008-02-11 20:53:00,1.0002,1.0002,0.9997,0.9998,58200000.0
2008-02-11 20:54:00,0.9998,1.0,0.9996,1.0,36200000.0
2008-02-11 20:55:00,1.0,1.0,0.9996,0.9997,31900000.0
2008-02-11 20:56:00,0.9997,0.99975,0.99915,0.9996,113200000.0
2008-02-11 20:57:00,0.9996,0.9996,0.9993,0.9993,64450000.0
2008-02-11 20:58:00,0.9993,0.9995,0.9993,0.9994,23700000.0
2008-02-11 20:59:00,0.9994,0.9994,0.9993,0.9993,33601702.0
2008-02-11 21:00:00,0.9993,0.9995,0.9993,0.9995,60500000.0
2008-02-11 21:01:00,0.9995,1.0002,0.9995,1.0,51700000.0
2008-02-11 21:02:00,1.0,1.0,0.99995,0.99995,19100000.0
2008-02-11 21:03:00,0.99995,1.0,0.9999,0.9999,56700000.0
2008-02-11 21:04:00,0.9999,0.9999,0.9999,0.9999,11050000.0
2008-02-11 21:05:00,0.9999,1.0002,0.9999,1.0002,56500000.0
2008-02-11 21:06:00,1.0002,1.0002,1.0,1.0,36200000.0
2008-02-11 21:07:00,1.0,1.0001,1.0,1.0001,35200000.0
2008-02-11 21:08:00,1.0001,1.0001,1.0001,1.0001,7100000.0
2008-02-11 21:09:00,1.0001,1.0001,1.0001,1.0001,6550000.0
2008-02-11 21:10:00,1.0001,1.0001,1.0,1.00005,83500000.0
2008-02-11 21:11:00,1.00005,1.0001,0.99995,1.0,48400000.0
2008-02-11 21:12:00,1.0,1.0,0.9999,1.0,16650000.0
2008-02-11 21:13:00,1.0,1.0,1.0,1.0,4400000.0
2008-02-11 21:14:00,1.0,1.0001,1.0,1.0,31200000.0
2008-02-11 21:15:00,1.0,1.00005,1.0,1.00005,25950000.0
2008-02-11 21:16:00,1.00005,1.0002,1.00005,1.00005,29200000.0
2008-02-11 21:17:00,1.00005,1.00005,1.0,1.0,26150000.0
2008-02-11 21:18:00,1.0,1.0,0.9999,1.0,33000000.0
2008-02-11 21:19:00,1.0,1.0003,1.0,1.0003,15400000.0
2008-02-11 21:20:00,1.0003,1.0003,1.0002,1.0003,8850000.0
2008-02-11 21:21:00,1.0003,1.00045,1.00025,1.00045,24600000.0
2008-02-11 21:22:00,1.0005,1.0005,1.0004,1.0004,50900000.0
2008-02-11 21:23:00,1.0004,1.0004,1.0004,1.0004,14550000.0
2008-02-11 21:24:00,1.0004,1.0004,1.00005,1.00005,16700000.0
2008-02-11 21:25:00,1.00005,1.00005,1.00005,1.00005,1800000.0
2008-02-11 21:26:00,1.00005,1.0002,1.00005,1.0002,40300000.0
2008-02-11 21:27:00,1.0002,1.0002,1.0001,1.0001,13600000.0
2008-02-11 21:28:00,1.0001,1.0002,1.0,1.0002,46800000.0
2008-02-11 21:29:00,1.0002,1.00025,1.00015,1.00025,101900000.0
2008-02-11 21:30:00,1.00025,1.00025,1.0002,1.0002,34800000.0
2008-02-11 21:31:00,1.0002,1.0006,1.0002,1.0005,33200000.0
2008-02-11 21:32:00,1.0006,1.00065,1.0006,1.0006,25250000.0
2008-02-11 21:33:00,1.0006,1.0006,1.00055,1.0006,15000000.0
2008-02-11 21:34:00,1.0006,1.0006,1.0003,1.0005,38050000.0
2008-02-11 21:35:00,1.0005,1.0006,1.0004,1.0005,22950000.0
2008-02-11 21:36:00,1.0005,1.00075,1.00045,1.00075,28000000.0
2008-02-11 21:37:00,1.00075,1.00075,1.00055,1.0007,68250000.0
2008-02-11 21:38:00,1.0007,1.00085,1.0007,1.0008,65250000.0
2008-02-11 21:39:00,1.0008,1.00085,1.0008,1.0008,10800000.0
2008-02-11 21:40:00,1.0008,1.001,1.0007,1.0008,61500000.0
2008-02-11 21:41:00,1.0008,1.00095,1.0008,1.00095,32750000.0
2008-02-11 21:42:00,1.00095,1.00095,1.00075,1.00075,31400000.0
2008-02-11 21:43:00,1.00075,1.0008,1.00075,1.0008,7200000.0
2008-02-11 21:44:00,1.0008,1.0008,1.0008,1.0008,2200000.0
2008-02-11 21:45:00,1.0008,1.0008,1.00075,1.0008,23850000.0
2008-02-11 21:46:00,1.0008,1.001,1.0008,1.001,20050000.0
2008-02-11 21:47:00,1.001,1.001,1.001,1.001,43400000.0
2008-02-11 21:48:00,1.001,1.0011,1.001,1.001,33470000.0
2008-02-11 21:49:00,1.001,1.001,1.001,1.001,7700000.0
2008-02-11 21:50:00,1.001,1.0011,1.001,1.0011,7600000.0
2008-02-11 21:51:00,1.0011,1.0011,1.001,1.001,21350000.0
2008-02-11 21:52:00,1.001,1.001,1.0008,1.0008,19300000.0
2008-02-11 21:53:00,1.0008,1.001,1.0008,1.0008,30550000.0
2008-02-11 21:54:00,1.0008,1.0009,1.0008,1.0009,24950000.0
2008-02-11 21:55:00,1.0009,1.0009,1.0008,1.0009,18900000.0
2008-02-11 21:56:00,1.0009,1.00095,1.0008,1.00095,158001702.0
2008-02-11 21:57:00,1.00095,1.00135,1.00095,1.0013,158300000.0
2008-02-11 21:58:00,1.0013,1.0015,1.0013,1.0015,85051702.0
2008-02-11 21:59:00,1.0015,1.0016,1.00135,1.0016,72051518.0
2008-02-11 22:00:00,1.0016,1.0018,1.0015,1.0015,61000000.0
2008-02-11 22:01:00,1.0015,1.0015,1.0013,1.0013,67151518.0
2008-02-11 22:02:00,1.0013,1.0013,1.0013,1.0013,24050000.0
2008-02-11 22:03:00,1.0013,1.0013,1.0012,1.0013,65900000.0
2008-02-11 22:04:00,1.0013,1.0016,1.0013,1.0016,46850000.0
2008-02-11 22:05:00,1.0016,1.0016,1.0016,1.0016,13150000.0
2008-02-11 22:06:00,1.0016,1.0016,1.0016,1.0016,37400000.0
2008-02-11 22:07:00,1.0016,1.0016,1.0016,1.0016,11100000.0
2008-02-11 22:08:00,1.0016,1.0016,1.0016,1.0016,7300000.0
2008-02-11 22:09:00,1.0016,1.0016,1.0016,1.0016,18050000.0
2008-02-11 22:10:00,1.00155,1.00155,1.00135,1.00135,45100000.0
2008-02-11 22:11:00,1.00135,1.00135,1.0007,1.0007,156811600.0
2008-02-11 22:12:00,1.0007,1.00105,1.0007,1.00085,36200000.0
2008-02-11 22:13:00,1.0009,1.001,1.0009,1.001,16600000.0
2008-02-11 22:14:00,1.001,1.00105,1.001,1.001,6000000.0
2008-02-11 22:15:00,1.001,1.00125,1.001,1.00125,28500000.0
2008-02-11 22:16:00,1.00125,1.0013,1.00125,1.00125,36950000.0
2008-02-11 22:17:00,1.00125,1.0013,1.0012,1.0012,40700000.0
2008-02-11 22:18:00,1.00125,1.00125,1.00125,1.00125,18400000.0
2008-02-11 22:19:00,1.00125,1.0013,1.00125,1.00125,15250000.0
2008-02-11 22:20:00,1.0012,1.0013,1.0012,1.0012,23400000.0
2008-02-11 22:21:00,1.0012,1.0012,1.0012,1.0012,9950000.0
2008-02-11 22:22:00,1.0012,1.00125,1.0012,1.00125,20200000.0
2008-02-11 22:23:00,1.00125,1.00125,1.00115,1.00115,73000000.0
2008-02-11 22:24:00,1.00115,1.00115,1.0009,1.00105,147800000.0
2008-02-11 22:25:00,1.00105,1.00105,1.001,1.001,95550000.0
2008-02-11 22:26:00,1.001,1.001,1.00065,1.00095,114800000.0
2008-02-11 22:27:00,1.00095,1.00115,1.0008,1.0009,117850000.0
2008-02-11 22:28:00,1.0009,1.001,1.0009,1.001,60801518.0
2008-02-11 22:29:00,1.001,1.001,1.001,1.001,14050000.0
2008-02-11 22:30:00,1.001,1.001,1.001,1.001,10950000.0
2008-02-11 22:31:00,1.001,1.00105,1.001,1.001,84653220.0
2008-02-11 22:32:00,1.001,1.001,1.0008,1.0008,65450000.0
2008-02-11 22:33:00,1.0008,1.00105,1.0008,1.0008,49500000.0
2008-02-11 22:34:00,1.0008,1.0008,1.0008,1.0008,20000000.0
2008-02-11 22:35:00,1.0008,1.0008,1.0008,1.0008,1800000.0
2008-02-11 22:36:00,1.0008,1.001,1.0007,1.001,105200000.0
2008-02-11 22:37:00,1.001,1.0013,1.0009,1.0011,109550000.0
2008-02-11 22:38:00,1.0011,1.0013,1.0011,1.0013,24800000.0
2008-02-11 22:39:00,1.0013,1.0015,1.0013,1.0015,24451702.0
2008-02-11 22:40:00,1.0015,1.00155,1.00135,1.00155,14950000.0
2008-02-11 22:41:00,1.00135,1.0014,1.00135,1.0014,26250000.0
2008-02-11 22:42:00,1.0014,1.0015,1.0014,1.0015,18400000.0
2008-02-11 22:43:00,1.0015,1.00155,1.0015,1.00155,15250000.0
2008-02-11 22:44:00,1.00155,1.00155,1.0015,1.00155,5200000.0
2008-02-11 22:45:00,1.00155,1.0017,1.0015,1.0017,19500000.0
2008-02-11 22:46:00,1.0017,1.0017,1.0014,1.0014,26700000.0
2008-02-11 22:47:00,1.0014,1.0016,1.0014,1.0014,31700000.0
2008-02-11 22:48:00,1.0014,1.00175,1.00135,1.00135,69240000.0
2008-02-11 22:49:00,1.00135,1.0016,1.0013,1.00155,71300000.0
2008-02-11 22:50:00,1.00155,1.0016,1.00155,1.0016,32300000.0
2008-02-11 22:51:00,1.0016,1.0017,1.0016,1.0017,29450000.0
2008-02-11 22:52:00,1.0017,1.00175,1.0017,1.00175,38450000.0
2008-02-11 22:53:00,1.00175,1.00185,1.00175,1.00185,34700000.0
2008-02-11 22:54:00,1.00185,1.002,1.00185,1.00185,32900000.0
2008-02-11 22:55:00,1.00185,1.0019,1.00165,1.0018,62600000.0
2008-02-11 22:56:00,1.0018,1.00195,1.0018,1.0018,31300000.0
2008-02-11 22:57:00,1.0018,1.0018,1.0018,1.0018,6300000.0
2008-02-11 22:58:00,1.0018,1.00185,1.00155,1.0016,34050000.0
2008-02-11 22:59:00,1.0016,1.0016,1.00145,1.0015,18750000.0
2008-02-11 23:00:00,1.0015,1.0016,1.0014,1.0015,28550000.0
2008-02-11 23:01:00,1.0015,1.0015,1.0015,1.0015,26400000.0
2008-02-11 23:02:00,1.0015,1.0016,1.0015,1.0015,9350000.0
2008-02-11 23:03:00,1.0015,1.0016,1.0015,1.0016,21200000.0
2008-02-11 23:04:00,1.0016,1.0016,1.0015,1.0015,23950000.0
2008-02-11 23:05:00,1.0015,1.0015,1.0015,1.0015,6500000.0
2008-02-11 23:06:00,1.0015,1.0015,1.0015,1.0015,11050000.0
2008-02-11 23:07:00,1.0015,1.0016,1.0015,1.0016,13500000.0
2008-02-11 23:08:00,1.0016,1.0016,1.0015,1.0015,24100000.0
2008-02-11 23:09:00,1.0015,1.0016,1.0015,1.0015,37550000.0
2008-02-11 23:10:00,1.0015,1.0015,1.0015,1.0015,13840000.0
2008-02-11 23:11:00,1.0015,1.0015,1.0013,1.0014,36450000.0
2008-02-11 23:12:00,1.0014,1.0014,1.0014,1.0014,8250000.0
2008-02-11 23:13:00,1.0014,1.0014,1.0013,1.0013,20250000.0
2008-02-11 23:14:00,1.00145,1.00155,1.0014,1.0015,99150000.0
2008-02-11 23:15:00,1.0015,1.0016,1.0014,1.00145,93800000.0
2008-02-11 23:16:00,1.00145,1.00155,1.00145,1.00155,35300000.0
2008-02-11 23:17:00,1.0014,1.0015,1.0014,1.0015,19000000.0
2008-02-11 23:18:00,1.0015,1.0015,1.0015,1.0015,9950000.0
2008-02-11 23:19:00,1.0015,1.0015,1.00145,1.00145,11600000.0
2008-02-11 23:20:00,1.00145,1.0015,1.0014,1.0015,13650000.0
2008-02-11 23:21:00,1.0015,1.0015,1.00145,1.00145,8100000.0
2008-02-11 23:22:00,1.00145,1.0015,1.0013,1.0014,15900000.0
2008-02-11 23:23:00,1.0014,1.0015,1.0014,1.0014,16300000.0
2008-02-11 23:24:00,1.0014,1.0014,1.00125,1.00125,25500000.0
2008-02-11 23:25:00,1.00125,1.00125,1.00115,1.0012,53350000.0
2008-02-11 23:26:00,1.0012,1.0013,1.0012,1.0013,4600000.0
2008-02-11 23:27:00,1.0013,1.0013,1.0013,1.0013,4800000.0
2008-02-11 23:28:00,1.0013,1.0013,1.0013,1.0013,1600000.0
2008-02-11 23:29:00,1.0013,1.0013,1.0012,1.0012,13400000.0
2008-02-11 23:30:00,1.0012,1.0014,1.0012,1.0013,35400000.0
2008-02-11 23:31:00,1.0013,1.0013,1.0012,1.0012,6600000.0
2008-02-11 23:32:00,1.0012,1.0013,1.0012,1.0013,5200000.0
2008-02-11 23:33:00,1.0013,1.0013,1.0013,1.0013,1600000.0
2008-02-11 23:34:00,1.0013,1.0013,1.0013,1.0013,10600000.0
2008-02-11 23:35:00,1.0013,1.0013,1.00125,1.00125,9700000.0
2008-02-11 23:36:00,1.0013,1.0014,1.0013,1.0014,13000000.0
2008-02-11 23:37:00,1.0014,1.0015,1.0014,1.0015,12700000.0
2008-02-11 23:38:00,1.0015,1.0015,1.0014,1.0014,7150000.0
2008-02-11 23:39:00,1.0014,1.0015,1.0012,1.0012,13870000.0
2008-02-11 23:40:00,1.0012,1.00185,1.0012,1.0015,85250000.0
2008-02-11 23:41:00,1.0015,1.0015,1.0015,1.0015,3800000.0
2008-02-11 23:42:00,1.0014,1.0015,1.0014,1.0014,32151702.0
2008-02-11 23:43:00,1.0014,1.0014,1.0014,1.0014,2800000.0
2008-02-11 23:44:00,1.0014,1.0017,1.0014,1.0014,17000000.0
2008-02-11 23:45:00,1.0014,1.0015,1.0014,1.0015,38900000.0
2008-02-11 23:46:00,1.0015,1.0016,1.0015,1.0015,37900000.0
2008-02-11 23:47:00,1.0015,1.0015,1.0014,1.0014,5650000.0
2008-02-11 23:48:00,1.0014,1.0014,1.0014,1.0014,4150000.0
2008-02-11 23:49:00,1.0014,1.0015,1.0014,1.0014,28300000.0
2008-02-11 23:50:00,1.0014,1.0016,1.0014,1.0014,25800000.0
2008-02-11 23:51:00,1.0014,1.0015,1.0014,1.0015,21400000.0
2008-02-11 23:52:00,1.0015,1.0015,1.0015,1.0015,3700000.0
2008-02-11 23:53:00,1.0015,1.0015,1.0015,1.0015,14150000.0
2008-02-11 23:54:00,1.0015,1.0015,1.0014,1.0014,12100000.0
2008-02-11 23:55:00,1.0014,1.0014,1.0014,1.0014,22000000.0
2008-02-11 23:56:00,1.0014,1.0014,1.0014,1.0014,28500000.0
2008-02-11 23:57:00,1.0014,1.0014,1.0014,1.0014,35400000.0
2008-02-11 23:58:00,1.00135,1.00145,1.00135,1.00135,223400000.0
2008-02-11 23:59:00,1.00135,1.00145,1.00135,1.00145,143700000.0
2008-02-12 00:00:00,1.00145,1.00145,1.00075,1.00125,173800000.0
2008-02-12 00:01:00,1.00125,1.0016,1.00125,1.00145,254100000.0
2008-02-12 00:02:00,1.00145,1.00145,1.00125,1.00125,204700000.0
2008-02-12 00:03:00,1.00125,1.00145,1.00095,1.00145,282200000.0
2008-02-12 00:04:00,1.00145,1.0015,1.00145,1.0015,83100000.0
2008-02-12 00:05:00,1.0015,1.00155,1.00145,1.00145,98300000.0
2008-02-12 00:06:00,1.00145,1.0016,1.00145,1.0016,118100000.0
2008-02-12 00:07:00,1.0016,1.0016,1.0016,1.0016,25300000.0
2008-02-12 00:08:00,1.0016,1.0019,1.0013,1.0013,131700000.0
2008-02-12 00:09:00,1.0013,1.0013,1.0013,1.0013,59300000.0
2008-02-12 00:10:00,1.0013,1.0019,1.0013,1.0015,300400000.0
2008-02-12 00:11:00,1.0014,1.002,1.0012,1.0017,57101702.0
2008-02-12 00:12:00,1.0017,1.0018,1.0017,1.0017,42800000.0
2008-02-12 00:13:00,1.0017,1.0017,1.0017,1.0017,35200000.0
2008-02-12 00:14:00,1.0017,1.0019,1.0017,1.0017,27100000.0
2008-02-12 00:15:00,1.0017,1.0018,1.0017,1.0018,84200000.0
2008-02-12 00:16:00,1.0018,1.0018,1.0017,1.0017,90700000.0
2008-02-12 00:17:00,1.0017,1.0017,1.0017,1.0017,10500000.0
2008-02-12 00:18:00,1.0017,1.0018,1.0017,1.0017,158800000.0
2008-02-12 00:19:00,1.0017,1.0023,1.0017,1.0023,25100000.0
2008-02-12 00:20:00,1.0023,1.0023,1.0023,1.0023,800000.0
2008-02-12 00:21:00,1.0023,1.0027,1.0023,1.0023,44150000.0
2008-02-12 00:22:00,1.0023,1.0025,1.0018,1.0019,58650000.0
2008-02-12 00:23:00,1.0019,1.0025,1.0019,1.0025,77000000.0
2008-02-12 00:24:00,1.0025,1.0025,1.0025,1.0025,22156058.0
2008-02-12 00:25:00,1.0025,1.0025,1.0025,1.0025,10500000.0
2008-02-12 00:26:00,1.0025,1.0025,1.0018,1.0023,17750000.0
2008-02-12 00:27:00,1.0023,1.0023,1.0023,1.0023,2500000.0
2008-02-12 00:28:00,1.0023,1.0024,1.0023,1.0024,43300000.0
2008-02-12 00:29:00,1.0024,1.0025,1.0024,1.0024,18600000.0
2008-02-12 00:30:00,1.0024,1.00245,1.0019,1.0024,22100000.0
2008-02-12 00:31:00,1.00245,1.0025,1.0023,1.0023,22600000.0
2008-02-12 00:32:00,1.0023,1.0023,1.0018,1.0018,25900000.0
2008-02-12 00:33:00,1.0018,1.00215,1.0016,1.002,457500000.0
2008-02-12 00:34:00,1.002,1.002,1.002,1.002,5100000.0
2008-02-12 00:35:00,1.002,1.002,1.00185,1.0019,23950000.0
2008-02-12 00:36:00,1.0019,1.00195,1.0019,1.00195,3000000.0
2008-02-12 00:37:00,1.00195,1.00195,1.00195,1.00195,1200000.0
2008-02-12 00:38:00,1.0019,1.0019,1.0018,1.0018,24500000.0
2008-02-12 00:39:00,1.0018,1.0018,1.0017,1.0017,40700000.0
2008-02-12 00:40:00,1.0017,1.0017,1.00145,1.0016,13900000.0
2008-02-12 00:41:00,1.0016,1.0016,1.0016,1.0016,2000000.0
2008-02-12 00:42:00,1.0015,1.0015,1.0007,1.0015,97700000.0
2008-02-12 00:43:00,1.0015,1.0015,1.0005,1.0006,136600000.0
2008-02-12 00:44:00,1.0006,1.0006,1.0005,1.0005,103900000.0
2008-02-12 00:45:00,1.0005,1.0005,1.0005,1.0005,77500000.0
2008-02-12 00:46:00,1.0007,1.0013,1.0005,1.0011,56200000.0
2008-02-12 00:47:00,1.0014,1.0014,1.0011,1.00115,31200000.0
2008-02-12 00:48:00,1.0014,1.00165,1.0011,1.0011,48200000.0
2008-02-12 00:49:00,1.0011,1.0013,1.0011,1.0012,14800000.0
2008-02-12 00:50:00,1.0012,1.00135,1.0012,1.00135,3200000.0
2008-02-12 00:51:00,1.00135,1.00135,1.00135,1.00135,1400000.0
2008-02-12 00:52:00,1.00135,1.0014,1.0012,1.0014,23900000.0
2008-02-12 00:53:00,1.0014,1.0014,1.0014,1.0014,10800000.0
2008-02-12 00:54:00,1.0014,1.0017,1.0011,1.0017,54000000.0
2008-02-12 00:55:00,1.0017,1.00175,1.0017,1.00175,13600000.0
2008-02-12 00:56:00,1.00185,1.0019,1.00185,1.0019,11300000.0
2008-02-12 00:57:00,1.0019,1.0019,1.0012,1.0012,22000000.0
2008-02-12 00:58:00,1.0012,1.0012,1.0011,1.0011,11000000.0
2008-02-12 00:59:00,1.0016,1.0016,1.0016,1.0016,1800000.0
2008-02-12 01:00:00,1.0016,1.0016,1.0016,1.0016,3200000.0
2008-02-12 01:01:00,1.0016,1.00165,1.0016,1.00165,3000000.0
2008-02-12 01:02:00,1.0016,1.00165,1.0016,1.00165,16000000.0
2008-02-12 01:03:00,1.00165,1.00165,1.0014,1.00145,6800000.0
2008-02-12 01:04:00,1.0014,1.0015,1.0014,1.0015,36700000.0
2008-02-12 01:05:00,1.0015,1.0015,1.0015,1.0015,28900000.0
2008-02-12 01:06:00,1.0015,1.0017,1.0015,1.0017,7000000.0
2008-02-12 01:07:00,1.0017,1.00175,1.00155,1.00155,7600000.0
2008-02-12 01:08:00,1.00155,1.00185,1.00155,1.00185,10100000.0
2008-02-12 01:09:00,1.00185,1.002,1.00185,1.002,7800000.0
2008-02-12 01:10:00,1.002,1.00205,1.002,1.002,20100000.0
2008-02-12 01:11:00,1.002,1.00205,1.002,1.002,31100000.0
2008-02-12 01:12:00,1.002,1.0022,1.0014,1.0014,121150000.0
2008-02-12 01:13:00,1.0014,1.0017,1.0013,1.0016,46100000.0
2008-02-12 01:14:00,1.0016,1.0016,1.00135,1.0016,39600000.0
2008-02-12 01:15:00,1.0016,1.0022,1.0016,1.0022,16700000.0
2008-02-12 01:16:00,1.0022,1.0022,1.0021,1.0021,8900000.0
2008-02-12 01:17:00,1.0021,1.0021,1.0021,1.0021,12450000.0
2008-02-12 01:18:00,1.0021,1.0021,1.0021,1.0021,9900000.0
2008-02-12 01:19:00,1.0021,1.00215,1.0021,1.00215,5800000.0
2008-02-12 01:20:00,1.00215,1.00215,1.00215,1.00215,1400000.0
2008-02-12 01:21:00,1.00215,1.00215,1.00195,1.00195,4800000.0
2008-02-12 01:22:00,1.0019,1.002,1.0019,1.002,10200000.0
2008-02-12 01:23:00,1.002,1.002,1.002,1.002,7750000.0
2008-02-12 01:24:00,1.002,1.002,1.002,1.002,2800000.0
2008-02-12 01:25:00,1.002,1.002,1.002,1.002,1600000.0
2008-02-12 01:26:00,1.002,1.002,1.0018,1.0018,12450000.0
2008-02-12 01:27:00,1.0018,1.0019,1.0018,1.0019,41000000.0
2008-02-12 01:28:00,1.0019,1.0019,1.0018,1.0019,18100000.0
2008-02-12 01:29:00,1.0019,1.0019,1.00175,1.0019,39900000.0
2008-02-12 01:30:00,1.0019,1.00205,1.0019,1.00205,17900000.0
2008-02-12 01:31:00,1.00205,1.00205,1.00205,1.00205,1600000.0
2008-02-12 01:32:00,1.0021,1.0024,1.00205,1.0023,53000000.0
2008-02-12 01:33:00,1.0023,1.00235,1.0023,1.00235,53700000.0
2008-02-12 01:34:00,1.00235,1.00235,1.002,1.002,42600000.0
2008-02-12 01:35:00,1.002,1.00205,1.00195,1.00205,31400000.0
2008-02-12 01:36:00,1.00205,1.00205,1.00195,1.00195,8500000.0
2008-02-12 01:37:00,1.00195,1.00195,1.00195,1.00195,3400000.0
2008-02-12 01:38:00,1.00195,1.002,1.0019,1.002,14300000.0
2008-02-12 01:39:00,1.002,1.002,1.002,1.002,20300000.0
2008-02-12 01:40:00,1.002,1.002,1.002,1.002,34200000.0
2008-02-12 01:41:00,1.002,1.002,1.002,1.002,16700000.0
2008-02-12 01:42:00,1.002,1.002,1.002,1.002,27000000.0
2008-02-12 01:43:00,1.002,1.0021,1.002,1.00205,10100000.0
2008-02-12 01:44:00,1.00205,1.0021,1.002,1.0021,18600000.0
2008-02-12 01:45:00,1.0021,1.00215,1.00205,1.00215,27700000.0
2008-02-12 01:46:00,1.00215,1.00215,1.0021,1.00215,18700000.0
2008-02-12 01:47:00,1.00215,1.0022,1.00215,1.0022,30200000.0
2008-02-12 01:48:00,1.0022,1.0023,1.0022,1.0023,21400000.0
2008-02-12 01:49:00,1.0023,1.0023,1.00215,1.0022,11600000.0
2008-02-12 01:50:00,1.0022,1.0022,1.0021,1.0022,67600000.0
2008-02-12 01:51:00,1.0022,1.0026,1.0022,1.0025,140750000.0
2008-02-12 01:52:00,1.0025,1.0025,1.0025,1.0025,24600000.0
2008-02-12 01:53:00,1.0025,1.0025,1.0025,1.0025,12400000.0
2008-02-12 01:54:00,1.0025,1.0027,1.0025,1.0027,35450000.0
2008-02-12 01:55:00,1.0027,1.0027,1.00215,1.0023,54100000.0
2008-02-12 01:56:00,1.0023,1.0023,1.0023,1.0023,56700000.0
2008-02-12 01:57:00,1.0023,1.0023,1.0023,1.0023,36300000.0
2008-02-12 01:58:00,1.0023,1.0023,1.0023,1.0023,19700000.0
2008-02-12 01:59:00,1.0023,1.0023,1.0023,1.0023,9600000.0
2008-02-12 02:00:00,1.0023,1.0024,1.0023,1.0024,17200000.0
2008-02-12 02:01:00,1.0024,1.0026,1.0024,1.0026,31335000.0
2008-02-12 02:02:00,1.0026,1.003,1.00255,1.003,53990000.0
2008-02-12 02:03:00,1.003,1.0031,1.00285,1.0031,41690000.0
2008-02-12 02:04:00,1.0032,1.0038,1.0031,1.00325,183895000.0
2008-02-12 02:05:00,1.00325,1.0037,1.0031,1.00315,138159699.0
2008-02-12 02:06:00,1.00315,1.0035,1.003,1.0034,298900000.0
2008-02-12 02:07:00,1.0034,1.0036,1.0032,1.00345,48700000.0
2008-02-12 02:08:00,1.00345,1.0036,1.0032,1.0033,146000000.0
2008-02-12 02:09:00,1.0033,1.0033,1.0032,1.0032,86500000.0
2008-02-12 02:10:00,1.0032,1.0033,1.0032,1.0033,14000000.0
2008-02-12 02:11:00,1.0033,1.0033,1.0033,1.0033,1400000.0
2008-02-12 02:12:00,1.0033,1.0033,1.00305,1.00305,36800000.0
2008-02-12 02:13:00,1.00305,1.00305,1.00215,1.00215,142200000.0
2008-02-12 02:14:00,1.00215,1.0029,1.00215,1.0028,110900000.0
2008-02-12 02:15:00,1.0028,1.0028,1.00255,1.00265,65500000.0
2008-02-12 02:16:00,1.00265,1.00265,1.00255,1.00255,7600000.0
2008-02-12 02:17:00,1.00255,1.00255,1.00255,1.00255,1200000.0
2008-02-12 02:18:00,1.0026,1.0026,1.00255,1.00255,17100000.0
2008-02-12 02:19:00,1.00255,1.00265,1.0025,1.0026,44400000.0
2008-02-12 02:20:00,1.0026,1.0026,1.0024,1.0024,120195000.0
2008-02-12 02:21:00,1.0024,1.0024,1.0024,1.0024,98100000.0
2008-02-12 02:22:00,1.0024,1.0024,1.0024,1.0024,9235000.0
2008-02-12 02:23:00,1.0024,1.003,1.0024,1.00285,115100000.0
2008-02-12 02:24:00,1.00285,1.00285,1.0028,1.0028,8200000.0
2008-02-12 02:25:00,1.0028,1.0028,1.0027,1.0027,37700000.0
2008-02-12 02:26:00,1.0027,1.0029,1.0027,1.0029,57300000.0
2008-02-12 02:27:00,1.0029,1.0029,1.0029,1.0029,5695000.0
2008-02-12 02:28:00,1.0029,1.0031,1.0029,1.0031,12435000.0
2008-02-12 02:29:00,1.0031,1.0031,1.0027,1.0029,19500000.0
2008-02-12 02:30:00,1.0029,1.0029,1.00285,1.00285,2000000.0
2008-02-12 02:31:00,1.00285,1.00285,1.00285,1.00285,1000000.0
2008-02-12 02:32:00,1.00285,1.00285,1.00285,1.00285,600000.0
2008-02-12 02:33:00,1.0026,1.0028,1.0026,1.00275,3900000.0
2008-02-12 02:34:00,1.00275,1.00275,1.00275,1.00275,1800000.0
2008-02-12 02:35:00,1.00275,1.00275,1.00275,1.00275,1000000.0
2008-02-12 02:36:00,1.00275,1.00275,1.0026,1.0026,7500000.0
2008-02-12 02:37:00,1.0026,1.0028,1.0026,1.0028,47200000.0
2008-02-12 02:38:00,1.0028,1.0028,1.0028,1.0028,3700000.0
2008-02-12 02:39:00,1.0028,1.0028,1.0028,1.0028,1800000.0
2008-02-12 02:40:00,1.0028,1.0028,1.0028,1.0028,6300000.0
2008-02-12 02:41:00,1.0028,1.0028,1.0028,1.0028,7300000.0
2008-02-12 02:42:00,1.0028,1.003,1.00255,1.00255,19200000.0
2008-02-12 02:43:00,1.00255,1.00255,1.0024,1.0024,112725000.0
2008-02-12 02:44:00,1.0024,1.0025,1.0023,1.0023,72479824.0
2008-02-12 02:45:00,1.0023,1.0026,1.0023,1.00255,12795000.0
2008-02-12 02:46:00,1.00255,1.00255,1.0023,1.00235,68200000.0
2008-02-12 02:47:00,1.00235,1.00235,1.00235,1.00235,6000000.0
2008-02-12 02:48:00,1.00235,1.00265,1.0022,1.00265,49100000.0
2008-02-12 02:49:00,1.00265,1.00265,1.0025,1.00255,17400000.0
2008-02-12 02:50:00,1.00255,1.00255,1.00255,1.00255,3200000.0
2008-02-12 02:51:00,1.00255,1.0026,1.00255,1.00255,3600000.0
2008-02-12 02:52:00,1.0026,1.0026,1.0026,1.0026,8000000.0
2008-02-12 02:53:00,1.0026,1.0026,1.0026,1.0026,7500000.0
2008-02-12 02:54:00,1.0026,1.0026,1.0026,1.0026,5500000.0
2008-02-12 02:55:00,1.0026,1.0026,1.0026,1.0026,6000000.0
2008-02-12 02:56:00,1.0026,1.0026,1.0026,1.0026,6500000.0
2008-02-12 02:57:00,1.0026,1.0026,1.0026,1.0026,4000000.0
2008-02-12 02:58:00,1.0026,1.0026,1.0026,1.0026,7000000.0
2008-02-12 02:59:00,1.0026,1.0026,1.0025,1.0025,21600000.0
2008-02-12 03:00:00,1.0025,1.0025,1.0025,1.0025,11100000.0
2008-02-12 03:01:00,1.0025,1.0025,1.0025,1.0025,16600000.0
2008-02-12 03:02:00,1.0025,1.0025,1.0025,1.0025,9900000.0
2008-02-12 03:03:00,1.00235,1.00235,1.00235,1.00235,14200000.0
2008-02-12 03:04:00,1.00235,1.00235,1.00235,1.00235,20000000.0
2008-02-12 03:05:00,1.00235,1.00255,1.00235,1.00255,33500000.0
2008-02-12 03:06:00,1.00255,1.00255,1.0025,1.00255,5000000.0
2008-02-12 03:07:00,1.00245,1.0025,1.00245,1.0025,5700000.0
2008-02-12 03:08:00,1.0025,1.0025,1.0025,1.0025,5500000.0
2008-02-12 03:09:00,1.0025,1.0025,1.0025,1.0025,3000000.0
2008-02-12 03:10:00,1.0025,1.0026,1.0025,1.0026,46600000.0
2008-02-12 03:11:00,1.0026,1.0027,1.00255,1.0027,27800000.0
2008-02-12 03:12:00,1.0027,1.0027,1.0027,1.0027,110100000.0
2008-02-12 03:13:00,1.0027,1.0027,1.0027,1.0027,137200000.0
2008-02-12 03:14:00,1.0027,1.0027,1.0027,1.0027,108400000.0
2008-02-12 03:15:00,1.0027,1.0027,1.0025,1.0027,59200000.0
2008-02-12 03:16:00,1.0027,1.0027,1.0027,1.0027,10600000.0
2008-02-12 03:17:00,1.0027,1.0027,1.0025,1.0026,78700000.0
2008-02-12 03:18:00,1.0026,1.0026,1.0026,1.0026,68600000.0
2008-02-12 03:19:00,1.0026,1.0026,1.0026,1.0026,107800000.0
2008-02-12 03:20:00,1.0026,1.0027,1.00255,1.0027,97700000.0
2008-02-12 03:21:00,1.0027,1.0027,1.0027,1.0027,17735000.0
2008-02-12 03:22:00,1.0027,1.0027,1.0025,1.0026,53435000.0
2008-02-12 03:23:00,1.0026,1.0026,1.0026,1.0026,49000000.0
2008-02-12 03:24:00,1.0026,1.0026,1.0026,1.0026,34400000.0
2008-02-12 03:25:00,1.0026,1.0026,1.0026,1.0026,59600000.0
2008-02-12 03:26:00,1.0026,1.0026,1.0026,1.0026,62400000.0
2008-02-12 03:27:00,1.0026,1.0026,1.0026,1.0026,38400000.0
2008-02-12 03:28:00,1.0026,1.0027,1.0026,1.0027,71900000.0
2008-02-12 03:29:00,1.0027,1.0027,1.0027,1.0027,49000000.0
2008-02-12 03:30:00,1.0027,1.0027,1.0027,1.0027,62600000.0
2008-02-12 03:31:00,1.0027,1.0027,1.0027,1.0027,35800000.0
2008-02-12 03:32:00,1.0027,1.0028,1.0027,1.0028,16695000.0
2008-02-12 03:33:00,1.0028,1.0028,1.0028,1.0028,8995000.0
2008-02-12 03:34:00,1.0028,1.0028,1.0027,1.0027,27425000.0
2008-02-12 03:35:00,1.0027,1.0027,1.0027,1.0027,51700000.0
2008-02-12 03:36:00,1.0027,1.0027,1.0027,1.0027,28300000.0
2008-02-12 03:37:00,1.0027,1.0027,1.00265,1.00265,7100000.0
2008-02-12 03:38:00,1.00265,1.0027,1.00265,1.0027,45800000.0
2008-02-12 03:39:00,1.0027,1.0027,1.00265,1.00265,39200000.0
2008-02-12 03:40:00,1.00265,1.00265,1.00265,1.00265,2400000.0
2008-02-12 03:41:00,1.00265,1.0027,1.00265,1.0027,44700000.0
2008-02-12 03:42:00,1.0027,1.0027,1.00245,1.0025,81600000.0
2008-02-12 03:43:00,1.0025,1.0025,1.00245,1.00245,3000000.0
2008-02-12 03:44:00,1.00245,1.00245,1.0024,1.0024,23400000.0
2008-02-12 03:45:00,1.0024,1.0024,1.0022,1.0022,116600000.0
2008-02-12 03:46:00,1.0023,1.00235,1.0023,1.00235,5600000.0
2008-02-12 03:47:00,1.0023,1.0024,1.0022,1.0024,30300000.0
2008-02-12 03:48:00,1.0024,1.0024,1.0023,1.0024,23400000.0
2008-02-12 03:49:00,1.0024,1.0024,1.0024,1.0024,1400000.0
2008-02-12 03:50:00,1.0024,1.0024,1.0023,1.0023,80700000.0
2008-02-12 03:51:00,1.0023,1.00245,1.0023,1.00245,62500000.0
2008-02-12 03:52:00,1.00245,1.00245,1.0023,1.0023,53400000.0
2008-02-12 03:53:00,1.0023,1.0023,1.0023,1.0023,63900000.0
2008-02-12 03:54:00,1.0023,1.0023,1.0023,1.0023,48700000.0
2008-02-12 03:55:00,1.0023,1.0025,1.0023,1.0024,46200000.0
2008-02-12 03:56:00,1.0024,1.0024,1.0024,1.0024,1000000.0
2008-02-12 03:57:00,1.0024,1.0024,1.0024,1.0024,1800000.0
2008-02-12 03:58:00,1.0025,1.0025,1.00245,1.00245,11400000.0
2008-02-12 03:59:00,1.00245,1.0025,1.00245,1.0025,2600000.0
2008-02-12 04:00:00,1.0025,1.0025,1.0025,1.0025,12495000.0
2008-02-12 04:01:00,1.0025,1.0025,1.0025,1.0025,4900000.0
2008-02-12 04:02:00,1.0025,1.0025,1.0024,1.0025,39695000.0
2008-02-12 04:03:00,1.0025,1.0025,1.0025,1.0025,4300000.0
2008-02-12 04:04:00,1.0025,1.0025,1.0024,1.0025,20500000.0
2008-02-12 04:05:00,1.0025,1.0025,1.0024,1.0024,71000000.0
2008-02-12 04:06:00,1.0024,1.0024,1.0024,1.0024,33500000.0
2008-02-12 04:07:00,1.0024,1.0024,1.0024,1.0024,23100000.0
2008-02-12 04:08:00,1.0024,1.00245,1.0024,1.00245,20800000.0
2008-02-12 04:09:00,1.0025,1.0025,1.00245,1.00245,2600000.0
2008-02-12 04:10:00,1.00245,1.00245,1.0024,1.0024,2200000.0
2008-02-12 04:11:00,1.0024,1.0024,1.0024,1.0024,1400000.0
2008-02-12 04:12:00,1.0024,1.0024,1.0024,1.0024,2000000.0
2008-02-12 04:13:00,1.00235,1.00235,1.00235,1.00235,1800000.0
2008-02-12 04:14:00,1.00235,1.00235,1.00235,1.00235,800000.0
2008-02-12 04:15:00,1.00235,1.00245,1.00235,1.0024,4900000.0
2008-02-12 04:16:00,1.0024,1.0024,1.0024,1.0024,1800000.0
2008-02-12 04:17:00,1.0024,1.00245,1.0024,1.00245,2200000.0
2008-02-12 04:18:00,1.00245,1.00245,1.0024,1.0024,4800000.0
2008-02-12 04:19:00,1.0024,1.0024,1.0024,1.0024,1400000.0
2008-02-12 04:20:00,1.0024,1.0024,1.0023,1.00235,4900000.0
2008-02-12 04:21:00,1.0023,1.0023,1.0023,1.0023,15600000.0
2008-02-12 04:22:00,1.0023,1.0026,1.0023,1.00245,13035000.0
2008-02-12 04:23:00,1.00245,1.0025,1.00235,1.0025,35400000.0
2008-02-12 04:24:00,1.0025,1.0025,1.0025,1.0025,13130000.0
2008-02-12 04:25:00,1.0025,1.00275,1.0025,1.0027,85635000.0
2008-02-12 04:26:00,1.0027,1.0027,1.00265,1.00265,3200000.0
2008-02-12 04:27:00,1.00265,1.00265,1.00265,1.00265,1200000.0
2008-02-12 04:28:00,1.0027,1.0027,1.0026,1.0026,23400000.0
2008-02-12 04:29:00,1.00265,1.00275,1.00265,1.00275,10400000.0
2008-02-12 04:30:00,1.00275,1.00285,1.00275,1.00285,56700000.0
2008-02-12 04:31:00,1.00285,1.00285,1.0027,1.0028,140895000.0
2008-02-12 04:32:00,1.0028,1.0028,1.0028,1.0028,16295000.0
2008-02-12 04:33:00,1.0028,1.00285,1.0028,1.0028,9335000.0
2008-02-12 04:34:00,1.0028,1.0028,1.0028,1.0028,5600000.0
2008-02-12 04:35:00,1.00275,1.00275,1.00275,1.00275,11000000.0
2008-02-12 04:36:00,1.00275,1.00275,1.0027,1.00275,22100000.0
2008-02-12 04:37:00,1.00275,1.00275,1.0027,1.00275,14000000.0
2008-02-12 04:38:00,1.00275,1.00275,1.0027,1.00275,35000000.0
2008-02-12 04:39:00,1.00275,1.00275,1.00275,1.00275,11200000.0
2008-02-12 04:40:00,1.00275,1.00275,1.00275,1.00275,8800000.0
2008-02-12 04:41:00,1.00275,1.00275,1.0027,1.00275,9200000.0
2008-02-12 04:42:00,1.00275,1.00275,1.0027,1.00275,49200000.0
2008-02-12 04:43:00,1.00275,1.003,1.00275,1.003,7100000.0
2008-02-12 04:44:00,1.003,1.003,1.0028,1.003,16300000.0
2008-02-12 04:45:00,1.003,1.003,1.003,1.003,5400000.0
2008-02-12 04:46:00,1.0028,1.0028,1.0028,1.0028,1600000.0
2008-02-12 04:47:00,1.0028,1.0028,1.0028,1.0028,2000000.0
2008-02-12 04:48:00,1.0028,1.0029,1.00275,1.0029,12200000.0
2008-02-12 04:49:00,1.0029,1.0029,1.00285,1.0029,13000000.0
2008-02-12 04:50:00,1.0029,1.0029,1.0028,1.0028,14600000.0
2008-02-12 04:51:00,1.0028,1.00285,1.0028,1.0028,15500000.0
2008-02-12 04:52:00,1.0028,1.00285,1.0028,1.00285,17400000.0
2008-02-12 04:53:00,1.00285,1.00285,1.0028,1.00285,4300000.0
2008-02-12 04:54:00,1.00285,1.00285,1.00285,1.00285,1400000.0
2008-02-12 04:55:00,1.00285,1.00285,1.00285,1.00285,1800000.0
2008-02-12 04:56:00,1.00285,1.00285,1.0027,1.00275,17300000.0
2008-02-12 04:57:00,1.00275,1.00275,1.0027,1.00275,17900000.0
2008-02-12 04:58:00,1.00275,1.00275,1.0027,1.00275,18400000.0
2008-02-12 04:59:00,1.00275,1.00275,1.0027,1.00275,17100000.0
2008-02-12 05:00:00,1.00275,1.00285,1.0027,1.0028,25300000.0
2008-02-12 05:01:00,1.0028,1.00285,1.0028,1.00285,8500000.0
2008-02-12 05:02:00,1.0028,1.00285,1.0028,1.00285,4400000.0
2008-02-12 05:03:00,1.00285,1.00285,1.00275,1.0028,7400000.0
2008-02-12 05:04:00,1.00285,1.00285,1.0028,1.00285,4300000.0
2008-02-12 05:05:00,1.00285,1.00285,1.0027,1.0028,17795000.0
2008-02-12 05:06:00,1.0028,1.0028,1.0028,1.0028,3200000.0
2008-02-12 05:07:00,1.0028,1.00285,1.0028,1.00285,6400000.0
2008-02-12 05:08:00,1.00285,1.0029,1.0028,1.0029,65100000.0
2008-02-12 05:09:00,1.0029,1.00295,1.0029,1.00295,22130000.0
2008-02-12 05:10:00,1.00295,1.00295,1.0029,1.00295,15500000.0
2008-02-12 05:11:00,1.00295,1.00295,1.00285,1.00285,21400000.0
2008-02-12 05:12:00,1.00285,1.00285,1.00285,1.00285,11900000.0
2008-02-12 05:13:00,1.00285,1.00285,1.00285,1.00285,11000000.0
2008-02-12 05:14:00,1.00285,1.00285,1.00285,1.00285,7700000.0
2008-02-12 05:15:00,1.00285,1.00285,1.0028,1.00285,19400000.0
2008-02-12 05:16:00,1.00285,1.00285,1.0028,1.00285,35800000.0
2008-02-12 05:17:00,1.00285,1.00285,1.0028,1.00285,17800000.0
2008-02-12 05:18:00,1.00285,1.00285,1.0028,1.0028,14800000.0
2008-02-12 05:19:00,1.0028,1.0028,1.0028,1.0028,13000000.0
2008-02-12 05:20:00,1.0028,1.0028,1.0028,1.0028,13000000.0
2008-02-12 05:21:00,1.0028,1.0029,1.0028,1.0029,9100000.0
2008-02-12 05:22:00,1.0029,1.0029,1.0029,1.0029,2200000.0
2008-02-12 05:23:00,1.0029,1.0029,1.0029,1.0029,1400000.0
2008-02-12 05:24:00,1.0029,1.0029,1.0029,1.0029,1600000.0
2008-02-12 05:25:00,1.00285,1.00285,1.0028,1.00285,12800000.0
2008-02-12 05:26:00,1.00285,1.0029,1.0028,1.0029,16000000.0
2008-02-12 05:27:00,1.00295,1.003,1.0029,1.003,10800000.0
2008-02-12 05:28:00,1.003,1.003,1.00295,1.00295,23590000.0
2008-02-12 05:29:00,1.00295,1.00295,1.0029,1.00295,17200000.0
2008-02-12 05:30:00,1.00295,1.00295,1.0029,1.00295,13100000.0
2008-02-12 05:31:00,1.00295,1.00295,1.0029,1.0029,10200000.0
2008-02-12 05:32:00,1.0029,1.0029,1.0029,1.0029,2200000.0
2008-02-12 05:33:00,1.0029,1.0029,1.0029,1.0029,600000.0
2008-02-12 05:34:00,1.0029,1.0029,1.00275,1.00275,5000000.0
2008-02-12 05:35:00,1.00275,1.0029,1.00275,1.0029,11000000.0
2008-02-12 05:36:00,1.0029,1.0029,1.0029,1.0029,2800000.0
2008-02-12 05:37:00,1.0029,1.0029,1.00275,1.00275,1200000.0
2008-02-12 05:38:00,1.00275,1.00275,1.00275,1.00275,1200000.0
2008-02-12 05:39:00,1.00275,1.00275,1.0027,1.0027,39200000.0
2008-02-12 05:40:00,1.0027,1.0027,1.0027,1.0027,18400000.0
2008-02-12 05:41:00,1.0027,1.00275,1.0027,1.0027,43000000.0
2008-02-12 05:42:00,1.0027,1.0027,1.0027,1.0027,47300000.0
2008-02-12 05:43:00,1.0027,1.0027,1.0027,1.0027,17200000.0
2008-02-12 05:44:00,1.0027,1.0027,1.0027,1.0027,64000000.0
2008-02-12 05:45:00,1.0027,1.0027,1.0027,1.0027,16000000.0
2008-02-12 05:46:00,1.0027,1.00275,1.0027,1.00275,10700000.0
2008-02-12 05:47:00,1.00275,1.00275,1.00275,1.00275,1800000.0
2008-02-12 05:48:00,1.00275,1.00275,1.00275,1.00275,1000000.0
2008-02-12 05:49:00,1.00275,1.0028,1.0027,1.0027,55495000.0
2008-02-12 05:50:00,1.0027,1.0027,1.0027,1.0027,87000000.0
2008-02-12 05:51:00,1.0027,1.0027,1.0027,1.0027,43400000.0
2008-02-12 05:52:00,1.0027,1.0027,1.0027,1.0027,28700000.0
2008-02-12 05:53:00,1.0027,1.00305,1.0027,1.00305,354600000.0
2008-02-12 05:54:00,1.00305,1.0031,1.003,1.0031,42400000.0
2008-02-12 05:55:00,1.0031,1.0032,1.0031,1.0032,18000000.0
2008-02-12 05:56:00,1.0032,1.0032,1.0032,1.0032,1400000.0
2008-02-12 05:57:00,1.00315,1.0032,1.00315,1.0032,12800000.0
2008-02-12 05:58:00,1.0032,1.0032,1.00315,1.00315,3400000.0
2008-02-12 05:59:00,1.00315,1.0032,1.00315,1.0032,4000000.0
2008-02-12 06:00:00,1.0032,1.00325,1.00315,1.00315,15900000.0
2008-02-12 06:01:00,1.00315,1.00325,1.00315,1.00325,12100000.0
2008-02-12 06:02:00,1.00315,1.0033,1.00315,1.0032,41891016.0
2008-02-12 06:03:00,1.0032,1.00325,1.0032,1.0032,26800000.0
2008-02-12 06:04:00,1.0032,1.0032,1.00285,1.00315,43030000.0
2008-02-12 06:05:00,1.00315,1.0032,1.0031,1.00315,26100000.0
2008-02-12 06:06:00,1.00315,1.00315,1.0031,1.00315,16200000.0
2008-02-12 06:07:00,1.00315,1.00315,1.00315,1.00315,2200000.0
2008-02-12 06:08:00,1.00315,1.00315,1.00315,1.00315,1600000.0
2008-02-12 06:09:00,1.00315,1.0032,1.00315,1.0032,14700000.0
2008-02-12 06:10:00,1.0032,1.0032,1.0032,1.0032,7300000.0
2008-02-12 06:11:00,1.0032,1.0032,1.0032,1.0032,17000000.0
2008-02-12 06:12:00,1.0032,1.0032,1.003,1.00305,10000000.0
2008-02-12 06:13:00,1.00305,1.00305,1.003,1.003,9700000.0
2008-02-12 06:14:00,1.00305,1.00335,1.00305,1.00335,7200000.0
2008-02-12 06:15:00,1.00335,1.0035,1.00335,1.0035,23800000.0
2008-02-12 06:16:00,1.0035,1.0035,1.0034,1.00345,13000000.0
2008-02-12 06:17:00,1.00345,1.00345,1.0034,1.0034,18095000.0
2008-02-12 06:18:00,1.0034,1.0036,1.0034,1.0036,17670000.0
2008-02-12 06:19:00,1.0036,1.0036,1.00345,1.0035,18630000.0
2008-02-12 06:20:00,1.0036,1.0038,1.0036,1.0038,70900000.0
2008-02-12 06:21:00,1.0038,1.0038,1.00345,1.0035,53630000.0
2008-02-12 06:22:00,1.00345,1.0041,1.00345,1.004,60820000.0
2008-02-12 06:23:00,1.004,1.0042,1.0039,1.0039,180900000.0
2008-02-12 06:24:00,1.0039,1.004,1.0038,1.0039,80630000.0
2008-02-12 06:25:00,1.0039,1.0043,1.0038,1.0042,217290000.0
2008-02-12 06:26:00,1.0042,1.00425,1.0041,1.0041,54530000.0
2008-02-12 06:27:00,1.0041,1.00415,1.0041,1.00415,27800000.0
2008-02-12 06:28:00,1.0041,1.00415,1.0041,1.0041,37290000.0
2008-02-12 06:29:00,1.0041,1.0041,1.00395,1.00395,13595000.0
2008-02-12 06:30:00,1.00395,1.0042,1.0039,1.0042,76190000.0
2008-02-12 06:31:00,1.0042,1.0042,1.0042,1.0042,11195000.0
2008-02-12 06:32:00,1.0042,1.0042,1.0042,1.0042,32430000.0
2008-02-12 06:33:00,1.0042,1.0042,1.00395,1.0041,65530000.0
2008-02-12 06:34:00,1.0041,1.0041,1.004,1.00405,30700000.0
2008-02-12 06:35:00,1.004,1.00405,1.004,1.004,6400000.0
2008-02-12 06:36:00,1.004,1.00405,1.004,1.004,12200000.0
2008-02-12 06:37:00,1.004,1.00405,1.004,1.00405,15600000.0
2008-02-12 06:38:00,1.00405,1.00405,1.004,1.00405,4900000.0
2008-02-12 06:39:00,1.004,1.00405,1.004,1.004,6200000.0
2008-02-12 06:40:00,1.004,1.004,1.004,1.004,2200000.0
2008-02-12 06:41:00,1.004,1.004,1.004,1.004,2000000.0
2008-02-12 06:42:00,1.00405,1.00405,1.00395,1.004,19335000.0
2008-02-12 06:43:00,1.004,1.004,1.004,1.004,21920000.0
2008-02-12 06:44:00,1.004,1.004,1.004,1.004,24600000.0
2008-02-12 06:45:00,1.004,1.004,1.00395,1.00395,14800000.0
2008-02-12 06:46:00,1.00395,1.00395,1.00385,1.00395,13700000.0
2008-02-12 06:47:00,1.0039,1.00395,1.0039,1.0039,14200000.0
2008-02-12 06:48:00,1.0039,1.004,1.0039,1.00395,23800000.0
2008-02-12 06:49:00,1.00395,1.004,1.00395,1.004,2600000.0
2008-02-12 06:50:00,1.004,1.004,1.0039,1.0039,13000000.0
2008-02-12 06:51:00,1.0039,1.0039,1.0039,1.0039,2200000.0
2008-02-12 06:52:00,1.0039,1.00395,1.0039,1.00395,4700000.0
2008-02-12 06:53:00,1.00395,1.00395,1.00395,1.00395,2600000.0
2008-02-12 06:54:00,1.00395,1.00395,1.00395,1.00395,1600000.0
2008-02-12 06:55:00,1.0039,1.00395,1.0039,1.0039,25700000.0
2008-02-12 06:56:00,1.0039,1.004,1.00385,1.004,44000000.0
2008-02-12 06:57:00,1.004,1.004,1.0038,1.0038,26695000.0
2008-02-12 06:58:00,1.0038,1.004,1.0038,1.004,21500000.0
2008-02-12 06:59:00,1.004,1.004,1.004,1.004,4790000.0
2008-02-12 07:00:00,1.004,1.004,1.004,1.004,39804699.0
2008-02-12 07:01:00,1.00405,1.0041,1.004,1.004,44420000.0
2008-02-12 07:02:00,1.004,1.004,1.004,1.004,17695000.0
2008-02-12 07:03:00,1.004,1.004,1.004,1.004,5295000.0
2008-02-12 07:04:00,1.004,1.004,1.004,1.004,4400000.0
2008-02-12 07:05:00,1.004,1.0043,1.004,1.0043,8630000.0
2008-02-12 07:06:00,1.0043,1.0043,1.0043,1.0043,5590000.0
2008-02-12 07:07:00,1.0043,1.0043,1.0041,1.0041,16340000.0
2008-02-12 07:08:00,1.00415,1.00415,1.004,1.00415,21995000.0
2008-02-12 07:09:00,1.0041,1.0041,1.00385,1.0039,29695000.0
2008-02-12 07:10:00,1.0039,1.0039,1.0037,1.00375,34700000.0
2008-02-12 07:11:00,1.0037,1.00375,1.0037,1.00375,4100000.0
2008-02-12 07:12:00,1.00375,1.00375,1.0036,1.0036,10000000.0
2008-02-12 07:13:00,1.0036,1.0036,1.0036,1.0036,9909699.0
2008-02-12 07:14:00,1.0036,1.0036,1.0035,1.0035,25400000.0
2008-02-12 07:15:00,1.0035,1.0036,1.0035,1.0036,30400000.0
2008-02-12 07:16:00,1.0036,1.0036,1.0036,1.0036,3800000.0
2008-02-12 07:17:00,1.0036,1.00365,1.0036,1.0036,12095000.0
2008-02-12 07:18:00,1.0036,1.00365,1.0036,1.0036,71100000.0
2008-02-12 07:19:00,1.0036,1.0037,1.0036,1.0037,22085000.0
2008-02-12 07:20:00,1.0037,1.0037,1.0037,1.0037,14130000.0
2008-02-12 07:21:00,1.0037,1.0038,1.0037,1.0038,8295000.0
2008-02-12 07:22:00,1.0038,1.0038,1.00365,1.00365,4800000.0
2008-02-12 07:23:00,1.0036,1.00365,1.0036,1.0036,32800000.0
2008-02-12 07:24:00,1.00365,1.00365,1.0036,1.0036,18400000.0
2008-02-12 07:25:00,1.0036,1.0036,1.0036,1.0036,5400000.0
2008-02-12 07:26:00,1.0036,1.0036,1.0036,1.0036,4400000.0
2008-02-12 07:27:00,1.0036,1.0036,1.0036,1.0036,10800000.0
2008-02-12 07:28:00,1.0036,1.0036,1.0036,1.0036,1400000.0
2008-02-12 07:29:00,1.0036,1.0036,1.0036,1.0036,13600000.0
2008-02-12 07:30:00,1.0036,1.00365,1.0036,1.00365,29400000.0
2008-02-12 07:31:00,1.0036,1.00365,1.0036,1.00365,7700000.0
2008-02-12 07:32:00,1.00365,1.00365,1.00365,1.00365,2000000.0
2008-02-12 07:33:00,1.00365,1.00365,1.00365,1.00365,2000000.0
2008-02-12 07:34:00,1.0036,1.00365,1.0036,1.0036,4300000.0
2008-02-12 07:35:00,1.0036,1.0036,1.0036,1.0036,1200000.0
2008-02-12 07:36:00,1.0036,1.00365,1.0036,1.00365,2000000.0
2008-02-12 07:37:00,1.00365,1.00365,1.00365,1.00365,1800000.0
2008-02-12 07:38:00,1.00365,1.00365,1.0036,1.0036,30100000.0
2008-02-12 07:39:00,1.0036,1.0036,1.0036,1.0036,37900000.0
2008-02-12 07:40:00,1.0036,1.0036,1.0036,1.0036,53900000.0
2008-02-12 07:41:00,1.0036,1.0036,1.0036,1.0036,16800000.0
2008-02-12 07:42:00,1.0036,1.00365,1.0035,1.00355,27400000.0
2008-02-12 07:43:00,1.00355,1.00355,1.0035,1.0035,90300000.0
2008-02-12 07:44:00,1.0035,1.00355,1.0035,1.00355,26200000.0
2008-02-12 07:45:00,1.00355,1.00355,1.00355,1.00355,2200000.0
2008-02-12 07:46:00,1.00355,1.00355,1.00335,1.0034,39400000.0
2008-02-12 07:47:00,1.0034,1.0034,1.0034,1.0034,25300000.0
2008-02-12 07:48:00,1.0034,1.0034,1.0034,1.0034,32800000.0
2008-02-12 07:49:00,1.0034,1.0034,1.0034,1.0034,37900000.0
2008-02-12 07:50:00,1.0034,1.0034,1.0034,1.0034,34400000.0
2008-02-12 07:51:00,1.0034,1.0034,1.0034,1.0034,33600000.0
2008-02-12 07:52:00,1.0034,1.0034,1.0034,1.0034,52800000.0
2008-02-12 07:53:00,1.0034,1.0034,1.0034,1.0034,22000000.0
2008-02-12 07:54:00,1.0034,1.0034,1.0034,1.0034,11200000.0
2008-02-12 07:55:00,1.0034,1.0034,1.0034,1.0034,15200000.0
2008-02-12 07:56:00,1.0034,1.0034,1.00335,1.00335,12400000.0
2008-02-12 07:57:00,1.00335,1.00335,1.00335,1.00335,1200000.0
2008-02-12 07:58:00,1.00335,1.0034,1.00335,1.0034,10100000.0
2008-02-12 07:59:00,1.0034,1.0034,1.0034,1.0034,50400000.0
2008-02-12 08:00:00,1.0034,1.00345,1.00335,1.00335,32200000.0
2008-02-12 08:01:00,1.00335,1.0034,1.00335,1.0034,11900000.0
2008-02-12 08:02:00,1.0034,1.0034,1.0034,1.0034,7400000.0
2008-02-12 08:03:00,1.0034,1.0034,1.0033,1.0033,21600000.0
2008-02-12 08:04:00,1.00335,1.00335,1.00325,1.00325,17200000.0
2008-02-12 08:05:00,1.00325,1.00325,1.0023,1.0026,46800000.0
2008-02-12 08:06:00,1.0026,1.0029,1.00215,1.0026,211800000.0
2008-02-12 08:07:00,1.0026,1.0026,1.0025,1.0025,56395000.0
2008-02-12 08:08:00,1.0025,1.0025,1.0021,1.00225,60395000.0
2008-02-12 08:09:00,1.00225,1.0023,1.0013,1.0016,114395000.0
2008-02-12 08:10:00,1.00165,1.002,1.00165,1.0019,99350000.0
2008-02-12 08:11:00,1.0019,1.0021,1.0019,1.0021,39060000.0
2008-02-12 08:12:00,1.0021,1.0022,1.0021,1.0022,9600000.0
2008-02-12 08:13:00,1.0022,1.0024,1.0022,1.0022,45180000.0
2008-02-12 08:14:00,1.0022,1.0023,1.0022,1.0023,21690000.0
2008-02-12 08:15:00,1.0023,1.0024,1.0023,1.0024,9300000.0
2008-02-12 08:16:00,1.0024,1.0024,1.0023,1.00235,10095000.0
2008-02-12 08:17:00,1.00235,1.0024,1.00235,1.0024,20600000.0
2008-02-12 08:18:00,1.0024,1.0024,1.00225,1.00225,15530000.0
2008-02-12 08:19:00,1.0023,1.00235,1.0023,1.00235,3400000.0
2008-02-12 08:20:00,1.00235,1.0026,1.0023,1.0024,110035000.0
2008-02-12 08:21:00,1.00255,1.0026,1.0024,1.0024,22135000.0
2008-02-12 08:22:00,1.0024,1.0024,1.0023,1.0023,29700000.0
2008-02-12 08:23:00,1.0023,1.00235,1.0022,1.0023,47300000.0
2008-02-12 08:24:00,1.0023,1.0023,1.0022,1.0022,27100000.0
2008-02-12 08:25:00,1.00225,1.0023,1.00225,1.0023,4400000.0
2008-02-12 08:26:00,1.0023,1.00245,1.0023,1.0024,14095000.0
2008-02-12 08:27:00,1.0024,1.0024,1.0024,1.0024,18200000.0
2008-02-12 08:28:00,1.0024,1.0026,1.0024,1.0024,23335000.0
2008-02-12 08:29:00,1.0024,1.0024,1.00235,1.00235,3000000.0
2008-02-12 08:30:00,1.00235,1.00235,1.0022,1.0022,12100000.0
2008-02-12 08:31:00,1.0022,1.0022,1.0022,1.0022,1400000.0
2008-02-12 08:32:00,1.0022,1.0022,1.0021,1.0021,3500000.0
2008-02-12 08:33:00,1.0021,1.0021,1.0021,1.0021,1000000.0
2008-02-12 08:34:00,1.0021,1.00215,1.0021,1.0021,18700000.0
2008-02-12 08:35:00,1.0021,1.0021,1.0021,1.0021,23100000.0
2008-02-12 08:36:00,1.0021,1.0021,1.00205,1.00205,5400000.0
2008-02-12 08:37:00,1.00205,1.0022,1.002,1.0022,43595000.0
2008-02-12 08:38:00,1.0022,1.0022,1.0021,1.0022,8835000.0
2008-02-12 08:39:00,1.0022,1.0022,1.0022,1.0022,21595000.0
2008-02-12 08:40:00,1.0022,1.0023,1.0022,1.0022,32495000.0
2008-02-12 08:41:00,1.0022,1.0022,1.0022,1.0022,5520000.0
2008-02-12 08:42:00,1.0022,1.0024,1.0022,1.0024,11444699.0
2008-02-12 08:43:00,1.0024,1.0024,1.0024,1.0024,14995000.0
2008-02-12 08:44:00,1.0024,1.0024,1.0023,1.0023,25830000.0
2008-02-12 08:45:00,1.0023,1.0023,1.0023,1.0023,17200000.0
2008-02-12 08:46:00,1.0023,1.0024,1.0023,1.0024,19330000.0
2008-02-12 08:47:00,1.0024,1.0024,1.0024,1.0024,26100000.0
2008-02-12 08:48:00,1.0024,1.00275,1.0024,1.00275,123900000.0
2008-02-12 08:49:00,1.00275,1.00275,1.0026,1.0026,35400000.0
2008-02-12 08:50:00,1.0026,1.0026,1.0026,1.0026,11094750.0
2008-02-12 08:51:00,1.0026,1.0026,1.0026,1.0026,25595000.0
2008-02-12 08:52:00,1.0026,1.0026,1.0026,1.0026,28765000.0
2008-02-12 08:53:00,1.0026,1.0026,1.0026,1.0026,11125000.0
2008-02-12 08:54:00,1.0026,1.0026,1.0022,1.0022,31855000.0
2008-02-12 08:55:00,1.0022,1.0022,1.0022,1.0022,2800000.0
2008-02-12 08:56:00,1.0022,1.0022,1.0022,1.0022,1600000.0
2008-02-12 08:57:00,1.0022,1.0022,1.0022,1.0022,800000.0
2008-02-12 08:58:00,1.0022,1.0022,1.0021,1.0021,3000000.0
2008-02-12 08:59:00,1.00215,1.00215,1.0018,1.0018,52190000.0
2008-02-12 09:00:00,1.0018,1.0019,1.0018,1.0018,51600000.0
2008-02-12 09:01:00,1.0018,1.0019,1.0018,1.0019,38870000.0
2008-02-12 09:02:00,1.0019,1.0021,1.0018,1.0018,56800000.0
2008-02-12 09:03:00,1.0018,1.0018,1.0018,1.0018,30800000.0
2008-02-12 09:04:00,1.0018,1.0018,1.0018,1.0018,24100000.0
2008-02-12 09:05:00,1.0018,1.0021,1.0017,1.0021,27900000.0
2008-02-12 09:06:00,1.0021,1.0023,1.002,1.0023,35590000.0
2008-02-12 09:07:00,1.0023,1.0023,1.0023,1.0023,6200000.0
2008-02-12 09:08:00,1.0023,1.0024,1.0023,1.0023,8200000.0
2008-02-12 09:09:00,1.0023,1.0024,1.0021,1.0024,40120000.0
2008-02-12 09:10:00,1.0024,1.0024,1.0023,1.0023,3800000.0
2008-02-12 09:11:00,1.0023,1.0024,1.0022,1.0023,34795000.0
2008-02-12 09:12:00,1.0023,1.0023,1.0021,1.0021,19590000.0
2008-02-12 09:13:00,1.0021,1.0021,1.00205,1.00205,7500000.0
2008-02-12 09:14:00,1.00205,1.00205,1.00205,1.00205,2400000.0
2008-02-12 09:15:00,1.00205,1.00205,1.00205,1.00205,2600000.0
2008-02-12 09:16:00,1.00205,1.0023,1.00205,1.0023,28935000.0
2008-02-12 09:17:00,1.0023,1.0024,1.0023,1.0023,14435000.0
2008-02-12 09:18:00,1.0023,1.00235,1.00215,1.00225,13200000.0
2008-02-12 09:19:00,1.00225,1.00225,1.00205,1.00225,17100000.0
2008-02-12 09:20:00,1.00225,1.00225,1.00205,1.00205,5600000.0
2008-02-12 09:21:00,1.00205,1.00205,1.002,1.002,10900000.0
2008-02-12 09:22:00,1.002,1.0021,1.002,1.002,18395000.0
2008-02-12 09:23:00,1.002,1.002,1.0015,1.0015,43760000.0
2008-02-12 09:24:00,1.0015,1.00175,1.0015,1.0016,22300000.0
2008-02-12 09:25:00,1.0016,1.00165,1.0016,1.0016,7300000.0
2008-02-12 09:26:00,1.0016,1.0016,1.00155,1.00155,18900000.0
2008-02-12 09:27:00,1.00155,1.0016,1.0015,1.00155,19600000.0
2008-02-12 09:28:00,1.00155,1.0016,1.0015,1.0016,33295000.0
2008-02-12 09:29:00,1.0016,1.0016,1.0015,1.0016,23395000.0
2008-02-12 09:30:00,1.0016,1.0016,1.0015,1.0015,25400000.0
2008-02-12 09:31:00,1.0015,1.00165,1.0014,1.00165,42000000.0
2008-02-12 09:32:00,1.00165,1.0017,1.00165,1.0017,27495000.0
2008-02-12 09:33:00,1.0017,1.0017,1.0016,1.00165,35730000.0
2008-02-12 09:34:00,1.00165,1.0017,1.0016,1.0017,17200000.0
2008-02-12 09:35:00,1.0017,1.0017,1.0017,1.0017,21700000.0
2008-02-12 09:36:00,1.0017,1.0017,1.0017,1.0017,21700000.0
2008-02-12 09:37:00,1.0017,1.0017,1.00155,1.0017,22500000.0
2008-02-12 09:38:00,1.0017,1.0017,1.00155,1.00155,28800000.0
2008-02-12 09:39:00,1.00155,1.00165,1.00155,1.00165,15800000.0
2008-02-12 09:40:00,1.00165,1.00165,1.00155,1.00165,5000000.0
2008-02-12 09:41:00,1.00165,1.00165,1.00145,1.0015,40490000.0
2008-02-12 09:42:00,1.0015,1.00155,1.0015,1.00155,10100000.0
2008-02-12 09:43:00,1.00155,1.00165,1.00155,1.00165,10500000.0
2008-02-12 09:44:00,1.00165,1.00175,1.00165,1.00175,9600000.0
2008-02-12 09:45:00,1.00175,1.00175,1.00165,1.00165,26900000.0
2008-02-12 09:46:00,1.00165,1.00195,1.00165,1.0018,12935000.0
2008-02-12 09:47:00,1.0018,1.00195,1.0018,1.0019,30390766.0
2008-02-12 09:48:00,1.0019,1.0019,1.0018,1.0019,25710000.0
2008-02-12 09:49:00,1.0019,1.0019,1.00185,1.0019,25230000.0
2008-02-12 09:50:00,1.0019,1.0019,1.0018,1.0019,40925000.0
2008-02-12 09:51:00,1.0019,1.002,1.00185,1.002,45085000.0
2008-02-12 09:52:00,1.00195,1.00195,1.0016,1.0016,28200000.0
2008-02-12 09:53:00,1.0016,1.0016,1.0016,1.0016,4800000.0
2008-02-12 09:54:00,1.0016,1.0017,1.0016,1.0017,13900000.0
2008-02-12 09:55:00,1.0017,1.00175,1.0017,1.0017,6600000.0
2008-02-12 09:56:00,1.0017,1.0017,1.00165,1.00165,6000000.0
2008-02-12 09:57:00,1.00165,1.00165,1.00165,1.00165,2000000.0
2008-02-12 09:58:00,1.00165,1.00165,1.00115,1.0013,27995000.0
2008-02-12 09:59:00,1.0013,1.0013,1.0008,1.0008,28100000.0
2008-02-12 10:00:00,1.0008,1.00085,1.0006,1.0007,37600000.0
2008-02-12 10:01:00,1.0007,1.00095,1.0007,1.00075,35400000.0
2008-02-12 10:02:00,1.0008,1.0011,1.0007,1.00105,62500000.0
2008-02-12 10:03:00,1.00105,1.0012,1.0008,1.0008,26000000.0
2008-02-12 10:04:00,1.0008,1.00105,1.0008,1.00095,32800000.0
2008-02-12 10:05:00,1.00095,1.0012,1.00095,1.0011,54295000.0
2008-02-12 10:06:00,1.0012,1.0012,1.00095,1.00095,19530000.0
2008-02-12 10:07:00,1.0009,1.00095,1.0009,1.00095,25400000.0
2008-02-12 10:08:00,1.00095,1.00095,1.0009,1.0009,19900000.0
2008-02-12 10:09:00,1.0009,1.001,1.0009,1.00095,38300000.0
2008-02-12 10:10:00,1.00095,1.00105,1.00095,1.00105,29900000.0
2008-02-12 10:11:00,1.001,1.001,1.00095,1.001,8900000.0
2008-02-12 10:12:00,1.001,1.00105,1.001,1.001,11100000.0
2008-02-12 10:13:00,1.001,1.0011,1.00095,1.0011,40560928.0
2008-02-12 10:14:00,1.0011,1.00115,1.00095,1.00095,43200000.0
2008-02-12 10:15:00,1.00095,1.00105,1.00095,1.00095,196100000.0
2008-02-12 10:16:00,1.00095,1.00115,1.00095,1.00115,119269976.0
2008-02-12 10:17:00,1.00115,1.00135,1.00115,1.00125,196000000.0
2008-02-12 10:18:00,1.00125,1.00155,1.00125,1.00155,80400000.0
2008-02-12 10:19:00,1.00155,1.00175,1.00155,1.0017,109600000.0
2008-02-12 10:20:00,1.0017,1.0019,1.0017,1.00175,98700000.0
2008-02-12 10:21:00,1.00175,1.00175,1.0013,1.0013,29478468.0
2008-02-12 10:22:00,1.0012,1.0013,1.00105,1.00105,27435000.0
2008-02-12 10:23:00,1.00105,1.00115,1.00105,1.00105,9200000.0
2008-02-12 10:24:00,1.00105,1.0012,1.00105,1.0012,18230000.0
2008-02-12 10:25:00,1.0012,1.0015,1.0012,1.0015,15335000.0
2008-02-12 10:26:00,1.0015,1.0015,1.0013,1.0013,7735000.0
2008-02-12 10:27:00,1.0013,1.0015,1.0013,1.0014,7025000.0
2008-02-12 10:28:00,1.0014,1.0014,1.0013,1.0013,5200000.0
2008-02-12 10:29:00,1.00135,1.0016,1.00135,1.0016,47600000.0
2008-02-12 10:30:00,1.0016,1.0021,1.00145,1.0021,149100000.0
2008-02-12 10:31:00,1.0021,1.0024,1.0021,1.0021,98000000.0
2008-02-12 10:32:00,1.00205,1.00205,1.0017,1.0017,14100000.0
2008-02-12 10:33:00,1.0017,1.0017,1.0016,1.0016,7200000.0
2008-02-12 10:34:00,1.0016,1.00165,1.00135,1.0014,20000000.0
2008-02-12 10:35:00,1.0014,1.0016,1.0014,1.0015,12518145.0
2008-02-12 10:36:00,1.00145,1.0019,1.0014,1.00175,14500000.0
2008-02-12 10:37:00,1.0018,1.00205,1.00175,1.00175,14400000.0
2008-02-12 10:38:00,1.00175,1.0019,1.00175,1.0019,7500000.0
2008-02-12 10:39:00,1.0019,1.00195,1.0019,1.00195,2800000.0
2008-02-12 10:40:00,1.00195,1.00195,1.0018,1.0018,8800000.0
2008-02-12 10:41:00,1.0018,1.0019,1.0018,1.0019,12000000.0
2008-02-12 10:42:00,1.0019,1.0019,1.0019,1.0019,21615000.0
2008-02-12 10:43:00,1.0019,1.0019,1.0017,1.0017,21995000.0
2008-02-12 10:44:00,1.0017,1.0017,1.0014,1.0015,15900000.0
2008-02-12 10:45:00,1.0015,1.00165,1.0015,1.00165,49000000.0
2008-02-12 10:46:00,1.00165,1.00165,1.0015,1.00155,56095000.0
2008-02-12 10:47:00,1.00155,1.00155,1.00155,1.00155,29500000.0
2008-02-12 10:48:00,1.00155,1.0017,1.00155,1.0017,10400000.0
2008-02-12 10:49:00,1.0017,1.00205,1.00165,1.00205,24600000.0
2008-02-12 10:50:00,1.00205,1.0023,1.00205,1.0023,18000000.0
2008-02-12 10:51:00,1.0023,1.00235,1.002,1.002,30000000.0
2008-02-12 10:52:00,1.002,1.002,1.002,1.002,9300000.0
2008-02-12 10:53:00,1.002,1.0027,1.002,1.0026,32830000.0
2008-02-12 10:54:00,1.0026,1.0026,1.0025,1.0025,21585000.0
2008-02-12 10:55:00,1.0025,1.0028,1.0025,1.00255,18600000.0
2008-02-12 10:56:00,1.00255,1.00255,1.00255,1.00255,3800000.0
2008-02-12 10:57:00,1.00255,1.00275,1.00255,1.00255,7000000.0
2008-02-12 10:58:00,1.00255,1.0027,1.00255,1.00255,26295000.0
2008-02-12 10:59:00,1.00255,1.00255,1.00225,1.0023,23390000.0
2008-02-12 11:00:00,1.0023,1.00245,1.0023,1.0023,12000000.0
2008-02-12 11:01:00,1.0023,1.0024,1.0023,1.0023,17100000.0
2008-02-12 11:02:00,1.00235,1.0029,1.00235,1.00285,55920000.0
2008-02-12 11:03:00,1.00285,1.00285,1.00235,1.0025,25600000.0
2008-02-12 11:04:00,1.00255,1.0027,1.0024,1.0027,37300000.0
2008-02-12 11:05:00,1.0027,1.0028,1.0027,1.0028,16955000.0
2008-02-12 11:06:00,1.0028,1.00295,1.0028,1.0029,6100000.0
2008-02-12 11:07:00,1.0029,1.00295,1.0029,1.0029,3400000.0
2008-02-12 11:08:00,1.0029,1.00295,1.0029,1.0029,4600000.0
2008-02-12 11:09:00,1.0029,1.003,1.00285,1.003,14100000.0
2008-02-12 11:10:00,1.003,1.0032,1.0028,1.0032,38895000.0
2008-02-12 11:11:00,1.0032,1.0032,1.00275,1.0028,29891016.0
2008-02-12 11:12:00,1.0028,1.0028,1.0027,1.0027,27400000.0
2008-02-12 11:13:00,1.0027,1.00275,1.0027,1.00275,10495000.0
2008-02-12 11:14:00,1.00275,1.0028,1.0027,1.0028,12720000.0
2008-02-12 11:15:00,1.0028,1.0028,1.00275,1.00275,4400000.0
2008-02-12 11:16:00,1.00275,1.00275,1.00275,1.00275,2600000.0
2008-02-12 11:17:00,1.00275,1.00275,1.0027,1.0027,3800000.0
2008-02-12 11:18:00,1.0027,1.0027,1.0027,1.0027,2600000.0
2008-02-12 11:19:00,1.0027,1.0027,1.0027,1.0027,8000000.0
2008-02-12 11:20:00,1.00265,1.00265,1.00265,1.00265,74300000.0
2008-02-12 11:21:00,1.00265,1.0027,1.0024,1.0024,15895000.0
2008-02-12 11:22:00,1.0024,1.0027,1.0021,1.00265,27100000.0
2008-02-12 11:23:00,1.00265,1.00275,1.0024,1.00255,16300000.0
2008-02-12 11:24:00,1.00255,1.00255,1.0021,1.0021,10100000.0
2008-02-12 11:25:00,1.0021,1.0023,1.00195,1.0021,14300000.0
2008-02-12 11:26:00,1.0021,1.00215,1.0021,1.00215,10200000.0
2008-02-12 11:27:00,1.00215,1.00215,1.00215,1.00215,3600000.0
2008-02-12 11:28:00,1.00215,1.00215,1.002,1.0021,6800000.0
2008-02-12 11:29:00,1.00215,1.00245,1.002,1.00245,20800000.0
2008-02-12 11:30:00,1.00245,1.00285,1.0022,1.0028,27700000.0
2008-02-12 11:31:00,1.0028,1.0029,1.0027,1.0028,9600000.0
2008-02-12 11:32:00,1.0028,1.00315,1.0028,1.00315,43600000.0
2008-02-12 11:33:00,1.00315,1.00325,1.00275,1.00315,31795000.0
2008-02-12 11:34:00,1.00315,1.00315,1.00305,1.00305,28200000.0
2008-02-12 11:35:00,1.00305,1.00315,1.00285,1.00285,83315176.0
2008-02-12 11:36:00,1.00285,1.00285,1.0024,1.00245,16635000.0
2008-02-12 11:37:00,1.00245,1.00255,1.00245,1.0025,11200000.0
2008-02-12 11:38:00,1.0025,1.0026,1.0025,1.0026,21895000.0
2008-02-12 11:39:00,1.0026,1.00275,1.0026,1.00275,11395000.0
2008-02-12 11:40:00,1.00275,1.00275,1.00275,1.00275,3800000.0
2008-02-12 11:41:00,1.00275,1.00275,1.0027,1.0027,6000000.0
2008-02-12 11:42:00,1.0027,1.0027,1.00215,1.00215,15290000.0
2008-02-12 11:43:00,1.00215,1.0025,1.00215,1.00235,15300000.0
2008-02-12 11:44:00,1.00235,1.0025,1.00235,1.00245,9100000.0
2008-02-12 11:45:00,1.00245,1.00265,1.00245,1.00265,6600000.0
2008-02-12 11:46:00,1.0027,1.0028,1.0027,1.0028,37500000.0
2008-02-12 11:47:00,1.00275,1.00275,1.00255,1.00255,40400000.0
2008-02-12 11:48:00,1.00255,1.00255,1.00255,1.00255,30400000.0
2008-02-12 11:49:00,1.00255,1.00265,1.00255,1.0026,17600000.0
2008-02-12 11:50:00,1.0026,1.0026,1.00235,1.00235,23900000.0
2008-02-12 11:51:00,1.00235,1.00265,1.0023,1.00265,15600000.0
2008-02-12 11:52:00,1.00265,1.00295,1.00265,1.0028,14400000.0
2008-02-12 11:53:00,1.0028,1.0028,1.0021,1.00215,32495000.0
2008-02-12 11:54:00,1.00205,1.00215,1.0016,1.00165,29600000.0
2008-02-12 11:55:00,1.00165,1.00185,1.00155,1.00155,55000000.0
2008-02-12 11:56:00,1.00155,1.0016,1.00125,1.0015,33900000.0
2008-02-12 11:57:00,1.0015,1.00155,1.00145,1.0015,13500000.0
2008-02-12 11:58:00,1.0015,1.0015,1.0012,1.0012,17130000.0
2008-02-12 11:59:00,1.0012,1.00125,1.0012,1.0012,4400000.0
2008-02-12 12:00:00,1.0012,1.0013,1.0009,1.00105,36192398.0
2008-02-12 12:01:00,1.001,1.00125,1.0007,1.00095,39411913.0
2008-02-12 12:02:00,1.0009,1.0009,1.00065,1.00065,40955000.0
2008-02-12 12:03:00,1.00065,1.00085,1.00025,1.00025,44630000.0
2008-02-12 12:04:00,1.00025,1.0006,1.00025,1.0004,41500000.0
2008-02-12 12:05:00,1.0004,1.00055,1.0004,1.0005,50604699.0
2008-02-12 12:06:00,1.0005,1.0005,1.00045,1.00045,6600000.0
2008-02-12 12:07:00,1.00045,1.0005,1.00045,1.0005,11400000.0
2008-02-12 12:08:00,1.0005,1.00055,1.0005,1.00055,6800000.0
2008-02-12 12:09:00,1.00055,1.00075,1.00055,1.00075,30400000.0
2008-02-12 12:10:00,1.00075,1.0009,1.0006,1.0006,29490000.0
2008-02-12 12:11:00,1.0006,1.00085,1.00035,1.00085,26100000.0
2008-02-12 12:12:00,1.00085,1.00095,1.00055,1.00065,29800000.0
2008-02-12 12:13:00,1.00065,1.00065,1.00025,1.0004,54400000.0
2008-02-12 12:14:00,1.0004,1.00055,1.0003,1.0005,14000000.0
2008-02-12 12:15:00,1.0005,1.00055,1.00025,1.00025,55200000.0
2008-02-12 12:16:00,1.00025,1.00025,0.99975,1.00005,47500000.0
2008-02-12 12:17:00,1.00005,1.00035,0.9999,1.0001,117200000.0
2008-02-12 12:18:00,1.0001,1.0001,0.9998,0.9999,25600000.0
2008-02-12 12:19:00,0.9999,1.0003,0.9999,1.0002,41624750.0
2008-02-12 12:20:00,1.0002,1.0004,1.0,1.0,75400000.0
2008-02-12 12:21:00,1.0,1.00015,0.99995,1.00005,36295000.0
2008-02-12 12:22:00,1.00005,1.00025,1.00005,1.0002,10800000.0
2008-02-12 12:23:00,1.0002,1.0003,1.0001,1.0001,21800000.0
2008-02-12 12:24:00,1.0001,1.0003,1.00005,1.00025,16900000.0
2008-02-12 12:25:00,1.00025,1.00025,1.0001,1.0001,11200000.0
2008-02-12 12:26:00,1.0001,1.0003,1.0,1.00015,23835000.0
2008-02-12 12:27:00,1.00015,1.0002,1.0,1.0002,39100000.0
2008-02-12 12:28:00,1.0002,1.0002,1.0,1.00015,23095000.0
2008-02-12 12:29:00,1.00015,1.00015,1.0001,1.0001,10100000.0
2008-02-12 12:30:00,1.0001,1.00015,1.0001,1.00015,7495000.0
2008-02-12 12:31:00,1.00015,1.00025,1.00015,1.00025,8300000.0
2008-02-12 12:32:00,1.0003,1.0004,1.0003,1.0003,21200000.0
2008-02-12 12:33:00,1.0003,1.0003,1.0003,1.0003,4400000.0
2008-02-12 12:34:00,1.0003,1.00045,1.0003,1.00045,7800000.0
2008-02-12 12:35:00,1.00045,1.00045,1.00035,1.0004,6800000.0
2008-02-12 12:36:00,1.0004,1.0004,1.00035,1.00035,10000000.0
2008-02-12 12:37:00,1.00035,1.00035,1.00035,1.00035,3400000.0
2008-02-12 12:38:00,1.00035,1.00035,1.00025,1.00025,5500000.0
2008-02-12 12:39:00,1.00025,1.00025,1.0001,1.0001,8000000.0
2008-02-12 12:40:00,1.0001,1.0001,0.99995,0.99995,10600000.0
2008-02-12 12:41:00,0.99995,1.0,0.99995,1.0,1600000.0
2008-02-12 12:42:00,1.0,1.0,1.0,1.0,2600000.0
2008-02-12 12:43:00,1.0,1.0,0.9997,0.9998,13100000.0
2008-02-12 12:44:00,0.9998,0.9998,0.9997,0.9997,10600000.0
2008-02-12 12:45:00,0.9997,0.9998,0.9996,0.9997,13900000.0
2008-02-12 12:46:00,0.9997,0.9997,0.9997,0.9997,2400000.0
2008-02-12 12:47:00,0.9997,0.9997,0.9996,0.99965,10400000.0
2008-02-12 12:48:00,0.99965,0.9997,0.99965,0.9997,4000000.0
2008-02-12 12:49:00,0.9997,0.99975,0.9997,0.99975,3800000.0
2008-02-12 12:50:00,0.99975,0.9998,0.9997,0.9997,12800000.0
2008-02-12 12:51:00,0.9997,0.9997,0.9997,0.9997,4200000.0
2008-02-12 12:52:00,0.9997,0.99975,0.9997,0.99975,6600000.0
2008-02-12 12:53:00,0.99975,0.99975,0.99965,0.99965,3000000.0
2008-02-12 12:54:00,0.9997,0.9998,0.9997,0.9997,7000000.0
2008-02-12 12:55:00,0.9997,0.9997,0.99965,0.99965,5400000.0
2008-02-12 12:56:00,0.99965,0.9998,0.99965,0.99965,7300000.0
2008-02-12 12:57:00,0.9996,0.99965,0.99935,0.99945,20500000.0
2008-02-12 12:58:00,0.99945,0.9995,0.99935,0.9995,13800000.0
2008-02-12 12:59:00,0.9996,0.9996,0.9991,0.9993,19600000.0
2008-02-12 13:00:00,0.9993,0.9993,0.9991,0.99915,11215000.0
2008-02-12 13:01:00,0.99915,0.9992,0.99915,0.99915,5000000.0
2008-02-12 13:02:00,0.99915,0.9992,0.9988,0.9988,55100000.0
2008-02-12 13:03:00,0.9988,0.99895,0.99875,0.99875,128600000.0
2008-02-12 13:04:00,0.99875,0.9989,0.9987,0.9987,118920000.0
2008-02-12 13:05:00,0.9987,0.99885,0.9987,0.9988,115100000.0
2008-02-12 13:06:00,0.9988,0.999,0.9987,0.9987,13800000.0
2008-02-12 13:07:00,0.9987,0.99905,0.9987,0.9987,23200000.0
2008-02-12 13:08:00,0.9987,0.9987,0.9985,0.99855,42795000.0
2008-02-12 13:09:00,0.9986,0.9986,0.9985,0.9986,158200000.0
2008-02-12 13:10:00,0.9986,0.9986,0.99775,0.99775,307000000.0
2008-02-12 13:11:00,0.99775,0.9981,0.9977,0.9979,43700000.0
2008-02-12 13:12:00,0.9978,0.9981,0.9976,0.9981,35030000.0
2008-02-12 13:13:00,0.9981,0.9981,0.9981,0.9981,8200000.0
2008-02-12 13:14:00,0.9981,0.99845,0.99805,0.9981,38695000.0
2008-02-12 13:15:00,0.99805,0.99805,0.99765,0.99765,22000000.0
2008-02-12 13:16:00,0.99765,0.99775,0.99765,0.99775,7800000.0
2008-02-12 13:17:00,0.9977,0.99785,0.9976,0.99785,22690000.0
2008-02-12 13:18:00,0.99785,0.998,0.9977,0.9978,42995000.0
2008-02-12 13:19:00,0.99785,0.9979,0.99785,0.9979,42795000.0
2008-02-12 13:20:00,0.9979,0.99805,0.9979,0.99805,36900000.0
2008-02-12 13:21:00,0.99805,0.9981,0.99785,0.99785,35895000.0
2008-02-12 13:22:00,0.99785,0.99795,0.9975,0.9975,24800000.0
2008-02-12 13:23:00,0.9975,0.99765,0.9974,0.9975,33590000.0
2008-02-12 13:24:00,0.9975,0.99755,0.9975,0.99755,69344368.0
2008-02-12 13:25:00,0.99755,0.99755,0.9973,0.9973,23448944.0
2008-02-12 13:26:00,0.99735,0.9974,0.9971,0.9972,114835000.0
2008-02-12 13:27:00,0.9972,0.9972,0.99705,0.99705,25400000.0
2008-02-12 13:28:00,0.99705,0.9972,0.9968,0.9968,42900000.0
2008-02-12 13:29:00,0.9968,0.9969,0.9968,0.9968,21630000.0
2008-02-12 13:30:00,0.9968,0.997,0.9968,0.99685,30430000.0
2008-02-12 13:31:00,0.99685,0.99685,0.9966,0.9966,37400000.0
2008-02-12 13:32:00,0.9967,0.9968,0.9966,0.9967,41165000.0
2008-02-12 13:33:00,0.9967,0.99675,0.99655,0.99655,45565000.0
2008-02-12 13:34:00,0.99655,0.9968,0.99655,0.99675,79835000.0
2008-02-12 13:35:00,0.99675,0.9968,0.9965,0.9966,55300000.0
2008-02-12 13:36:00,0.9966,0.9966,0.9965,0.9966,45890000.0
2008-02-12 13:37:00,0.9966,0.99675,0.9966,0.9967,22095000.0
2008-02-12 13:38:00,0.9967,0.997,0.9967,0.9968,17600000.0
2008-02-12 13:39:00,0.997,0.9977,0.997,0.9975,34600000.0
2008-02-12 13:40:00,0.9975,0.99755,0.99735,0.9974,25000000.0
2008-02-12 13:41:00,0.9974,0.9975,0.9973,0.9975,9600000.0
2008-02-12 13:42:00,0.99745,0.9975,0.9973,0.9974,24000000.0
2008-02-12 13:43:00,0.9974,0.99745,0.9974,0.9974,8695000.0
2008-02-12 13:44:00,0.9974,0.9975,0.9972,0.9974,43993747.0
2008-02-12 13:45:00,0.9974,0.9975,0.9974,0.9974,27100000.0
2008-02-12 13:46:00,0.9974,0.99745,0.997,0.997,35725000.0
2008-02-12 13:47:00,0.997,0.9971,0.997,0.9971,21935000.0
2008-02-12 13:48:00,0.9971,0.9972,0.9971,0.9971,28309699.0
2008-02-12 13:49:00,0.9971,0.9971,0.9971,0.9971,11895000.0
2008-02-12 13:50:00,0.9971,0.9981,0.9971,0.998,53780000.0
2008-02-12 13:51:00,0.99795,0.998,0.99755,0.998,46100000.0
2008-02-12 13:52:00,0.998,0.9982,0.9973,0.9976,292800000.0
2008-02-12 13:53:00,0.9976,0.9984,0.9976,0.99835,261220000.0
2008-02-12 13:54:00,0.99835,0.99835,0.99795,0.99825,186100000.0
2008-02-12 13:55:00,0.99825,0.9986,0.99825,0.9986,176240000.0
2008-02-12 13:56:00,0.9986,0.99865,0.99835,0.9986,62200000.0
2008-02-12 13:57:00,0.9986,0.9986,0.99825,0.9984,18600000.0
2008-02-12 13:58:00,0.9984,0.9984,0.99785,0.9979,71195000.0
2008-02-12 13:59:00,0.9979,0.99795,0.9978,0.99785,24952843.0
2008-02-12 14:00:00,0.99785,0.99785,0.9978,0.99785,6000000.0
2008-02-12 14:01:00,0.99785,0.99785,0.9975,0.9977,94000000.0
2008-02-12 14:02:00,0.9977,0.99795,0.9977,0.9979,26300000.0
2008-02-12 14:03:00,0.9979,0.9979,0.99755,0.9976,23890000.0
2008-02-12 14:04:00,0.9976,0.99765,0.9974,0.99745,59190000.0
2008-02-12 14:05:00,0.99745,0.9977,0.99745,0.9977,22235000.0
2008-02-12 14:06:00,0.9977,0.9979,0.9977,0.9978,16800000.0
2008-02-12 14:07:00,0.9978,0.9981,0.9978,0.9981,11800000.0
2008-02-12 14:08:00,0.9981,0.99835,0.99805,0.99815,45800000.0
2008-02-12 14:09:00,0.9982,0.99825,0.998,0.99805,35730000.0
2008-02-12 14:10:00,0.99805,0.99805,0.99795,0.998,10400000.0
2008-02-12 14:11:00,0.998,0.998,0.9978,0.99785,29800000.0
2008-02-12 14:12:00,0.99785,0.9979,0.9978,0.9979,10195000.0
2008-02-12 14:13:00,0.9979,0.99795,0.9977,0.9977,20990000.0
2008-02-12 14:14:00,0.9977,0.99785,0.9977,0.9978,32470000.0
2008-02-12 14:15:00,0.9978,0.9979,0.9978,0.9979,77350000.0
2008-02-12 14:16:00,0.9979,0.998,0.9976,0.99765,26525000.0
2008-02-12 14:17:00,0.99765,0.9978,0.99745,0.99755,26190000.0
2008-02-12 14:18:00,0.99755,0.99765,0.99755,0.9976,10300000.0
2008-02-12 14:19:00,0.9976,0.9976,0.9976,0.9976,8400000.0
2008-02-12 14:20:00,0.9976,0.99765,0.9976,0.99765,9000000.0
2008-02-12 14:21:00,0.99765,0.9979,0.9976,0.9979,20795000.0
2008-02-12 14:22:00,0.9979,0.99795,0.99775,0.9978,18000000.0
2008-02-12 14:23:00,0.9978,0.99815,0.99775,0.99815,19400000.0
2008-02-12 14:24:00,0.99815,0.9983,0.99815,0.9983,30100000.0
2008-02-12 14:25:00,0.9983,0.99835,0.9983,0.99835,68900000.0
2008-02-12 14:26:00,0.99835,0.99835,0.9983,0.9983,69300000.0
2008-02-12 14:27:00,0.9983,0.9985,0.9983,0.9985,71150000.0
2008-02-12 14:28:00,0.9985,0.9985,0.9985,0.9985,33585000.0
2008-02-12 14:29:00,0.9985,0.99865,0.9985,0.9985,15100000.0
2008-02-12 14:30:00,0.9985,0.99875,0.9985,0.9986,91700000.0
2008-02-12 14:31:00,0.9986,0.9987,0.9985,0.99865,64400000.0
2008-02-12 14:32:00,0.99865,0.99885,0.99865,0.99885,68525000.0
2008-02-12 14:33:00,0.9989,0.99905,0.9988,0.9988,86300000.0
2008-02-12 14:34:00,0.9988,0.99905,0.9988,0.99905,38100000.0
2008-02-12 14:35:00,0.99905,0.99905,0.9989,0.99895,16700000.0
2008-02-12 14:36:00,0.99895,0.99905,0.9988,0.9988,46300000.0
2008-02-12 14:37:00,0.99875,0.99905,0.99865,0.999,155600000.0
2008-02-12 14:38:00,0.999,0.99915,0.9988,0.99885,133595000.0
2008-02-12 14:39:00,0.99885,0.9991,0.99875,0.99895,42000000.0
2008-02-12 14:40:00,0.99895,0.9992,0.99895,0.99905,28800000.0
2008-02-12 14:41:00,0.9991,0.99965,0.9991,0.99955,65000000.0
2008-02-12 14:42:00,0.99955,0.99955,0.99925,0.9993,25800000.0
2008-02-12 14:43:00,0.9993,0.99935,0.9991,0.9993,29590000.0
2008-02-12 14:44:00,0.9993,0.99945,0.9993,0.99945,50700000.0
2008-02-12 14:45:00,0.99945,0.9996,0.99945,0.9996,40000000.0
2008-02-12 14:46:00,0.9996,0.9997,0.9995,0.9995,41635000.0
2008-02-12 14:47:00,0.9995,0.99965,0.9995,0.9995,44000000.0
2008-02-12 14:48:00,0.9995,0.9996,0.9995,0.99955,34800000.0
2008-02-12 14:49:00,0.99955,0.99965,0.9995,0.9995,43000000.0
2008-02-12 14:50:00,0.9995,0.99955,0.9995,0.9995,23700000.0
2008-02-12 14:51:00,0.9995,0.9995,0.99945,0.99945,57595000.0
2008-02-12 14:52:00,0.99945,0.99965,0.99945,0.99955,101995000.0
2008-02-12 14:53:00,0.99955,0.99965,0.9995,0.9996,24000000.0
2008-02-12 14:54:00,0.9996,0.9997,0.9996,0.9997,11000000.0
2008-02-12 14:55:00,0.9997,0.99975,0.9995,0.9997,28200000.0
2008-02-12 14:56:00,0.9997,1.0001,0.9997,1.0,33925000.0
2008-02-12 14:57:00,1.0001,1.00025,0.99995,1.00025,41160500.0
2008-02-12 14:58:00,1.00025,1.00025,1.0001,1.0001,24600000.0
2008-02-12 14:59:00,1.0001,1.00015,0.99985,0.99985,28295000.0
2008-02-12 15:00:00,0.99985,1.00025,0.99985,1.0002,30200000.0
2008-02-12 15:01:00,1.0002,1.0002,0.99935,0.9996,76485000.0
2008-02-12 15:02:00,0.99955,0.9997,0.9992,0.9993,47895000.0
2008-02-12 15:03:00,0.9993,0.99955,0.9987,0.9987,50335000.0
2008-02-12 15:04:00,0.9987,0.99885,0.99855,0.99855,23400000.0
2008-02-12 15:05:00,0.99855,0.99865,0.99845,0.9985,29000000.0
2008-02-12 15:06:00,0.9985,0.99885,0.9985,0.99855,28000000.0
2008-02-12 15:07:00,0.99855,0.99855,0.9981,0.9981,73000000.0
2008-02-12 15:08:00,0.99815,0.99845,0.998,0.99845,49700000.0
2008-02-12 15:09:00,0.99845,0.99845,0.99825,0.9983,51635000.0
2008-02-12 15:10:00,0.9983,0.9983,0.99825,0.99825,27800000.0
2008-02-12 15:11:00,0.99825,0.9984,0.9982,0.99825,24200000.0
2008-02-12 15:12:00,0.99825,0.99845,0.99825,0.99835,66500000.0
2008-02-12 15:13:00,0.99835,0.99905,0.99835,0.9989,32195000.0
2008-02-12 15:14:00,0.9989,0.99905,0.99875,0.999,26000000.0
2008-02-12 15:15:00,0.999,0.99925,0.99895,0.99925,30400000.0
2008-02-12 15:16:00,0.99925,0.99925,0.9991,0.9991,21600000.0
2008-02-12 15:17:00,0.9991,0.9991,0.999,0.99905,17300000.0
2008-02-12 15:18:00,0.99905,0.99915,0.999,0.999,49200000.0
2008-02-12 15:19:00,0.999,0.9992,0.999,0.9992,43700000.0
2008-02-12 15:20:00,0.9992,0.99925,0.99875,0.99885,122295000.0
2008-02-12 15:21:00,0.99895,0.99895,0.9988,0.9988,95670000.0
2008-02-12 15:22:00,0.9988,0.9988,0.9985,0.9986,52935000.0
2008-02-12 15:23:00,0.9986,0.99895,0.9986,0.9989,32000000.0
2008-02-12 15:24:00,0.9989,0.999,0.9988,0.9988,42200000.0
2008-02-12 15:25:00,0.9988,0.99885,0.9987,0.9987,24295000.0
2008-02-12 15:26:00,0.9987,0.99905,0.9986,0.999,50010000.0
2008-02-12 15:27:00,0.999,0.9991,0.9988,0.9991,31335000.0
2008-02-12 15:28:00,0.9991,0.99935,0.99905,0.99905,62295000.0
2008-02-12 15:29:00,0.99905,0.9991,0.999,0.9991,14735000.0
2008-02-12 15:30:00,0.9991,0.9992,0.99885,0.999,21670000.0
2008-02-12 15:31:00,0.999,0.999,0.99885,0.999,19090000.0
2008-02-12 15:32:00,0.999,0.9991,0.999,0.9991,16000000.0
2008-02-12 15:33:00,0.9991,0.99925,0.99905,0.99905,22400000.0
2008-02-12 15:34:00,0.99905,0.99915,0.9989,0.9989,38830000.0
2008-02-12 15:35:00,0.9989,0.9991,0.9989,0.9989,35795000.0
2008-02-12 15:36:00,0.9989,0.9989,0.99875,0.99875,65790000.0
2008-02-12 15:37:00,0.99875,0.9988,0.9986,0.9987,34000000.0
2008-02-12 15:38:00,0.9987,0.99875,0.9986,0.9987,37160000.0
2008-02-12 15:39:00,0.9987,0.9987,0.9987,0.9987,20600000.0
2008-02-12 15:40:00,0.9987,0.9987,0.9982,0.9983,50945000.0
2008-02-12 15:41:00,0.9983,0.9984,0.9983,0.9983,11800000.0
2008-02-12 15:42:00,0.9983,0.9985,0.9983,0.9983,115225000.0
2008-02-12 15:43:00,0.9983,0.9983,0.9982,0.99825,18595000.0
2008-02-12 15:44:00,0.99825,0.99835,0.99825,0.99835,9400000.0
2008-02-12 15:45:00,0.99835,0.9985,0.9983,0.99845,17000000.0
2008-02-12 15:46:00,0.99845,0.9987,0.99845,0.99865,7000000.0
2008-02-12 15:47:00,0.99865,0.9989,0.99865,0.99885,32465000.0
2008-02-12 15:48:00,0.99885,0.99885,0.99865,0.99885,18600000.0
2008-02-12 15:49:00,0.99885,0.99885,0.9987,0.9988,17900000.0
2008-02-12 15:50:00,0.9988,0.99885,0.9985,0.9985,40595000.0
2008-02-12 15:51:00,0.9985,0.9987,0.99845,0.9986,33635000.0
2008-02-12 15:52:00,0.9986,0.99905,0.9986,0.99905,64100000.0
2008-02-12 15:53:00,0.99905,0.99905,0.99825,0.9983,105100000.0
2008-02-12 15:54:00,0.9983,0.99835,0.9975,0.9975,62140000.0
2008-02-12 15:55:00,0.9975,0.9977,0.9975,0.99755,47005000.0
2008-02-12 15:56:00,0.99755,0.998,0.99755,0.9979,69856936.0
2008-02-12 15:57:00,0.9979,0.9979,0.9978,0.99785,29685000.0
2008-02-12 15:58:00,0.99785,0.99785,0.99765,0.9977,80500000.0
2008-02-12 15:59:00,0.99775,0.99785,0.99765,0.99765,37200000.0
2008-02-12 16:00:00,0.99765,0.99765,0.99715,0.99715,136315000.0
2008-02-12 16:01:00,0.99715,0.9972,0.9969,0.99695,136590000.0
2008-02-12 16:02:00,0.99695,0.99725,0.99665,0.99665,67670000.0
2008-02-12 16:03:00,0.99665,0.99675,0.9955,0.9955,71890000.0
2008-02-12 16:04:00,0.9955,0.9962,0.9955,0.9961,103915000.0
2008-02-12 16:05:00,0.9961,0.9963,0.9957,0.9957,124950000.0
2008-02-12 16:06:00,0.9957,0.9958,0.99385,0.9943,93065000.0
2008-02-12 16:07:00,0.994,0.9949,0.99395,0.9948,110700000.0
2008-02-12 16:08:00,0.9948,0.9951,0.99435,0.9944,214400000.0
2008-02-12 16:09:00,0.9944,0.9949,0.9944,0.9949,29700000.0
2008-02-12 16:10:00,0.9948,0.9953,0.99455,0.9953,98200000.0
2008-02-12 16:11:00,0.9952,0.9958,0.99495,0.9958,280100000.0
2008-02-12 16:12:00,0.9958,0.99585,0.9955,0.99555,51900000.0
2008-02-12 16:13:00,0.99555,0.996,0.99555,0.996,51300000.0
2008-02-12 16:14:00,0.996,0.99605,0.9959,0.996,41200000.0
2008-02-12 16:15:00,0.996,0.996,0.99555,0.99555,39300000.0
2008-02-12 16:16:00,0.9955,0.9955,0.99515,0.9952,36000000.0
2008-02-12 16:17:00,0.9952,0.99525,0.995,0.99515,73800000.0
2008-02-12 16:18:00,0.99515,0.99535,0.9951,0.9952,47500000.0
2008-02-12 16:19:00,0.9952,0.9952,0.99495,0.995,78900000.0
2008-02-12 16:20:00,0.995,0.9955,0.995,0.9955,33100000.0
2008-02-12 16:21:00,0.9954,0.9959,0.99535,0.9955,58200000.0
2008-02-12 16:22:00,0.9955,0.996,0.9955,0.9958,41800000.0
2008-02-12 16:23:00,0.9958,0.9959,0.9954,0.9955,26300000.0
2008-02-12 16:24:00,0.9955,0.99605,0.9955,0.9958,49000000.0
2008-02-12 16:25:00,0.9958,0.99605,0.9956,0.9957,53100000.0
2008-02-12 16:26:00,0.9957,0.9959,0.9955,0.9955,35200000.0
2008-02-12 16:27:00,0.9955,0.9955,0.9952,0.9953,38900000.0
2008-02-12 16:28:00,0.9953,0.9955,0.9953,0.9954,60000000.0
2008-02-12 16:29:00,0.9954,0.99545,0.9952,0.9952,41300000.0
2008-02-12 16:30:00,0.9952,0.9953,0.9949,0.9949,41800000.0
2008-02-12 16:31:00,0.9949,0.9951,0.99485,0.99505,35460000.0
2008-02-12 16:32:00,0.995,0.995,0.99475,0.9949,42570000.0
2008-02-12 16:33:00,0.9949,0.995,0.9949,0.995,43340000.0
2008-02-12 16:34:00,0.995,0.9951,0.9948,0.9951,156575000.0
2008-02-12 16:35:00,0.9951,0.9951,0.99505,0.9951,92420000.0
2008-02-12 16:36:00,0.9951,0.9954,0.9951,0.9952,67080000.0
2008-02-12 16:37:00,0.9952,0.9953,0.9952,0.99525,15255000.0
2008-02-12 16:38:00,0.99525,0.99545,0.9951,0.99515,25525000.0
2008-02-12 16:39:00,0.99515,0.99535,0.99515,0.9953,16435000.0
2008-02-12 16:40:00,0.9953,0.9953,0.9951,0.99525,27915000.0
2008-02-12 16:41:00,0.9953,0.99555,0.99515,0.99525,60715000.0
2008-02-12 16:42:00,0.99525,0.9954,0.99505,0.9952,57870000.0
2008-02-12 16:43:00,0.9952,0.9952,0.99515,0.99515,15400000.0
2008-02-12 16:44:00,0.99515,0.99515,0.9949,0.995,27300000.0
2008-02-12 16:45:00,0.99495,0.99525,0.99495,0.99525,46800000.0
2008-02-12 16:46:00,0.99525,0.99575,0.99525,0.9956,105750000.0
2008-02-12 16:47:00,0.9956,0.99565,0.99545,0.99545,39230000.0
2008-02-12 16:48:00,0.99545,0.9955,0.995,0.9952,18205000.0
2008-02-12 16:49:00,0.9952,0.9952,0.9948,0.995,85060000.0
2008-02-12 16:50:00,0.99505,0.9952,0.99485,0.99485,36100000.0
2008-02-12 16:51:00,0.99485,0.9954,0.99485,0.99505,42880000.0
2008-02-12 16:52:00,0.99505,0.9953,0.99505,0.99505,117000000.0
2008-02-12 16:53:00,0.99505,0.9953,0.99505,0.9953,30835000.0
2008-02-12 16:54:00,0.99525,0.9953,0.99495,0.9953,57000000.0
2008-02-12 16:55:00,0.9953,0.99575,0.9953,0.99565,122630000.0
2008-02-12 16:56:00,0.99565,0.99565,0.9955,0.9955,45595000.0
2008-02-12 16:57:00,0.9955,0.9958,0.9955,0.9957,37040000.0
2008-02-12 16:58:00,0.9957,0.9957,0.99565,0.99565,29150000.0
2008-02-12 16:59:00,0.99565,0.99575,0.9953,0.99565,73600000.0
2008-02-12 17:00:00,0.9956,0.9959,0.9955,0.99565,58945000.0
2008-02-12 17:01:00,0.99565,0.99575,0.9956,0.9957,27795000.0
2008-02-12 17:02:00,0.9957,0.9958,0.99565,0.9958,85395000.0
2008-02-12 17:03:00,0.9958,0.9958,0.9957,0.9958,69420000.0
2008-02-12 17:04:00,0.9958,0.9959,0.9956,0.9957,20875000.0
2008-02-12 17:05:00,0.9957,0.99575,0.9957,0.9957,16900000.0
2008-02-12 17:06:00,0.9957,0.9958,0.9957,0.9957,10490000.0
2008-02-12 17:07:00,0.9957,0.99575,0.99555,0.99565,69360000.0
2008-02-12 17:08:00,0.99565,0.9957,0.99555,0.99565,57360000.0
2008-02-12 17:09:00,0.99565,0.99595,0.99565,0.9959,167005000.0
2008-02-12 17:10:00,0.9959,0.99595,0.99575,0.9958,105445000.0
2008-02-12 17:11:00,0.9958,0.99585,0.99575,0.9958,38500000.0
2008-02-12 17:12:00,0.9958,0.99595,0.99575,0.99595,32170000.0
2008-02-12 17:13:00,0.99595,0.99605,0.9957,0.9957,21570000.0
2008-02-12 17:14:00,0.9957,0.9957,0.99555,0.9956,34500000.0
2008-02-12 17:15:00,0.9956,0.9956,0.99535,0.99535,22825000.0
2008-02-12 17:16:00,0.99535,0.99545,0.99515,0.99525,97055000.0
2008-02-12 17:17:00,0.99525,0.99545,0.99525,0.9954,82655000.0
2008-02-12 17:18:00,0.99555,0.99555,0.9953,0.9953,29440000.0
2008-02-12 17:19:00,0.99535,0.9955,0.99535,0.9954,75765000.0
2008-02-12 17:20:00,0.9954,0.99565,0.9954,0.9956,56895000.0
2008-02-12 17:21:00,0.9956,0.9957,0.99555,0.9957,29010000.0
2008-02-12 17:22:00,0.9957,0.9957,0.9954,0.9956,21425000.0
2008-02-12 17:23:00,0.9956,0.9957,0.9954,0.9954,21670000.0
2008-02-12 17:24:00,0.9954,0.9958,0.9953,0.9956,28430000.0
2008-02-12 17:25:00,0.9956,0.99595,0.9956,0.99575,36675000.0
2008-02-12 17:26:00,0.9958,0.9962,0.9958,0.9961,29865000.0
2008-02-12 17:27:00,0.9961,0.9961,0.9959,0.996,25965000.0
2008-02-12 17:28:00,0.996,0.9963,0.996,0.99615,54000000.0
2008-02-12 17:29:00,0.99615,0.9963,0.9961,0.9961,49550000.0
2008-02-12 17:30:00,0.9961,0.9961,0.99575,0.9958,39780000.0
2008-02-12 17:31:00,0.9958,0.9959,0.9958,0.9958,23770000.0
2008-02-12 17:32:00,0.9958,0.9959,0.99575,0.99575,95100000.0
2008-02-12 17:33:00,0.99575,0.9958,0.99575,0.9958,61305000.0
2008-02-12 17:34:00,0.9958,0.99595,0.99575,0.9958,39080000.0
2008-02-12 17:35:00,0.9958,0.9959,0.9958,0.99585,17045000.0
2008-02-12 17:36:00,0.99585,0.99585,0.9956,0.9958,23110000.0
2008-02-12 17:37:00,0.9958,0.99585,0.9958,0.9958,9875000.0
2008-02-12 17:38:00,0.9958,0.996,0.9958,0.99585,22955000.0
2008-02-12 17:39:00,0.99595,0.9961,0.9959,0.996,9755000.0
2008-02-12 17:40:00,0.996,0.9961,0.996,0.9961,12630000.0
2008-02-12 17:41:00,0.9961,0.9961,0.996,0.996,9100000.0
2008-02-12 17:42:00,0.996,0.996,0.9959,0.996,4860000.0
2008-02-12 17:43:00,0.996,0.996,0.9959,0.9959,10105000.0
2008-02-12 17:44:00,0.9959,0.99605,0.9959,0.996,30555000.0
2008-02-12 17:45:00,0.99605,0.9963,0.99605,0.99625,27575000.0
2008-02-12 17:46:00,0.99625,0.99635,0.996,0.9961,91435000.0
2008-02-12 17:47:00,0.9961,0.9961,0.99585,0.99585,95940000.0
2008-02-12 17:48:00,0.99585,0.99605,0.99585,0.996,44475000.0
2008-02-12 17:49:00,0.996,0.99615,0.99595,0.996,55705000.0
2008-02-12 17:50:00,0.996,0.99615,0.996,0.9961,67970000.0
2008-02-12 17:51:00,0.9961,0.9963,0.9961,0.99625,113970000.0
2008-02-12 17:52:00,0.99625,0.9963,0.9961,0.9961,162205000.0
2008-02-12 17:53:00,0.9961,0.9962,0.9961,0.9961,158980000.0
2008-02-12 17:54:00,0.9961,0.99635,0.9961,0.9963,32795000.0
2008-02-12 17:55:00,0.9963,0.99665,0.9963,0.99665,100355000.0
2008-02-12 17:56:00,0.99665,0.99665,0.9963,0.99665,130820000.0
2008-02-12 17:57:00,0.99665,0.99675,0.99665,0.99675,75080000.0
2008-02-12 17:58:00,0.99665,0.9968,0.9966,0.9968,84430000.0
2008-02-12 17:59:00,0.9968,0.9969,0.9966,0.9968,51400000.0
2008-02-12 18:00:00,0.9968,0.997,0.9963,0.99635,143000000.0
2008-02-12 18:01:00,0.99635,0.99635,0.99615,0.9963,71345000.0
2008-02-12 18:02:00,0.9963,0.99645,0.9963,0.9964,26375000.0
2008-02-12 18:03:00,0.9964,0.99645,0.99635,0.99635,39945000.0
2008-02-12 18:04:00,0.99635,0.99645,0.99635,0.9964,33970000.0
2008-02-12 18:05:00,0.9964,0.99645,0.99635,0.99635,33075000.0
2008-02-12 18:06:00,0.99635,0.99635,0.99615,0.99625,64175000.0
2008-02-12 18:07:00,0.99625,0.9963,0.99615,0.99615,68705000.0
2008-02-12 18:08:00,0.99605,0.99615,0.99605,0.9961,51745000.0
2008-02-12 18:09:00,0.99615,0.99625,0.9961,0.9961,28575000.0
2008-02-12 18:10:00,0.9961,0.99615,0.99605,0.99605,145530000.0
2008-02-12 18:11:00,0.99605,0.99615,0.9959,0.9961,39775000.0
2008-02-12 18:12:00,0.9961,0.99615,0.9958,0.9958,25325000.0
2008-02-12 18:13:00,0.9958,0.99595,0.99575,0.99575,114965000.0
2008-02-12 18:14:00,0.99575,0.99595,0.99575,0.99595,127100000.0
2008-02-12 18:15:00,0.99595,0.99595,0.99585,0.99595,85470000.0
2008-02-12 18:16:00,0.99595,0.99605,0.99585,0.99605,64080000.0
2008-02-12 18:17:00,0.99605,0.99605,0.9959,0.99595,38700000.0
2008-02-12 18:18:00,0.99595,0.99595,0.99555,0.99555,45995000.0
2008-02-12 18:19:00,0.9956,0.9958,0.9954,0.99575,66770000.0
2008-02-12 18:20:00,0.99575,0.99575,0.9955,0.9955,34410000.0
2008-02-12 18:21:00,0.9955,0.9956,0.9954,0.9955,12505000.0
2008-02-12 18:22:00,0.9956,0.996,0.9955,0.996,24205000.0
2008-02-12 18:23:00,0.996,0.9961,0.9957,0.9957,19850000.0
2008-02-12 18:24:00,0.9957,0.996,0.9957,0.996,41255000.0
2008-02-12 18:25:00,0.996,0.9961,0.99595,0.9961,56814844.0
2008-02-12 18:26:00,0.9961,0.99615,0.9959,0.9961,132905000.0
2008-02-12 18:27:00,0.9961,0.9961,0.9961,0.9961,28300000.0
2008-02-12 18:28:00,0.9961,0.9961,0.99605,0.9961,19700000.0
2008-02-12 18:29:00,0.9961,0.9961,0.996,0.9961,28865000.0
2008-02-12 18:30:00,0.9961,0.9961,0.9961,0.9961,4085000.0
2008-02-12 18:31:00,0.9961,0.9961,0.99605,0.9961,28165000.0
2008-02-12 18:32:00,0.9961,0.9961,0.99605,0.99605,51535000.0
2008-02-12 18:33:00,0.9961,0.9962,0.99605,0.9961,70990000.0
2008-02-12 18:34:00,0.9961,0.9963,0.9961,0.9963,52095000.0
2008-02-12 18:35:00,0.9963,0.9963,0.99605,0.9961,17835000.0
2008-02-12 18:36:00,0.9961,0.9962,0.9961,0.9962,5200000.0
2008-02-12 18:37:00,0.99595,0.9961,0.9959,0.996,18900000.0
2008-02-12 18:38:00,0.996,0.996,0.9959,0.996,13520000.0
2008-02-12 18:39:00,0.996,0.996,0.996,0.996,9065000.0
2008-02-12 18:40:00,0.996,0.9961,0.996,0.9961,40990000.0
2008-02-12 18:41:00,0.9961,0.9963,0.99595,0.996,45680000.0
2008-02-12 18:42:00,0.996,0.99615,0.9959,0.996,37310000.0
2008-02-12 18:43:00,0.996,0.99615,0.996,0.99605,105195000.0
2008-02-12 18:44:00,0.99605,0.99615,0.99605,0.99615,97900000.0
2008-02-12 18:45:00,0.99615,0.99625,0.99615,0.99625,113700000.0
2008-02-12 18:46:00,0.99625,0.99635,0.9962,0.9962,69595000.0
2008-02-12 18:47:00,0.9962,0.9962,0.9958,0.9958,36265000.0
2008-02-12 18:48:00,0.9958,0.99615,0.9958,0.99605,114980000.0
2008-02-12 18:49:00,0.99605,0.99615,0.996,0.99605,160600000.0
2008-02-12 18:50:00,0.99605,0.99605,0.99605,0.99605,130700000.0
2008-02-12 18:51:00,0.99605,0.99605,0.9958,0.9959,38260000.0
2008-02-12 18:52:00,0.9959,0.99625,0.99585,0.99615,115110000.0
2008-02-12 18:53:00,0.99615,0.9964,0.99615,0.99625,157470000.0
2008-02-12 18:54:00,0.99625,0.9965,0.99625,0.9965,53165000.0
2008-02-12 18:55:00,0.99645,0.99665,0.99645,0.9966,29000000.0
2008-02-12 18:56:00,0.9966,0.9967,0.99655,0.99655,81265000.0
2008-02-12 18:57:00,0.9965,0.9965,0.99635,0.99645,108715000.0
2008-02-12 18:58:00,0.99645,0.9965,0.9964,0.9964,58670000.0
2008-02-12 18:59:00,0.9964,0.9965,0.996,0.9963,134810000.0
2008-02-12 19:00:00,0.9963,0.9964,0.99605,0.9961,25870000.0
2008-02-12 19:01:00,0.9961,0.9963,0.99605,0.9963,50065000.0
2008-02-12 19:02:00,0.9963,0.99635,0.9963,0.99635,35300000.0
2008-02-12 19:03:00,0.9963,0.99645,0.9963,0.99645,223300000.0
2008-02-12 19:04:00,0.99645,0.99675,0.99645,0.9967,142310000.0
2008-02-12 19:05:00,0.9967,0.99675,0.9966,0.99675,51460000.0
2008-02-12 19:06:00,0.99675,0.9975,0.99675,0.9975,77955000.0
2008-02-12 19:07:00,0.9975,0.9978,0.9975,0.9977,37355000.0
2008-02-12 19:08:00,0.9977,0.9978,0.9977,0.9977,6850000.0
2008-02-12 19:09:00,0.9977,0.9985,0.9977,0.99795,53910000.0
2008-02-12 19:10:00,0.99795,0.9983,0.99795,0.9982,32995000.0
2008-02-12 19:11:00,0.9982,0.99825,0.99805,0.99805,20795000.0
2008-02-12 19:12:00,0.99805,0.99815,0.99805,0.9981,26500000.0
2008-02-12 19:13:00,0.9981,0.99815,0.998,0.99805,102090000.0
2008-02-12 19:14:00,0.99805,0.99815,0.99795,0.99815,32185000.0
2008-02-12 19:15:00,0.99815,0.99815,0.99805,0.99805,25000000.0
2008-02-12 19:16:00,0.99805,0.99815,0.99795,0.998,27260000.0
2008-02-12 19:17:00,0.998,0.998,0.99765,0.99765,32042100.0
2008-02-12 19:18:00,0.99765,0.99815,0.99765,0.99815,51893084.0
2008-02-12 19:19:00,0.99815,0.99825,0.99805,0.9981,77365000.0
2008-02-12 19:20:00,0.9981,0.99815,0.998,0.99805,34855000.0
2008-02-12 19:21:00,0.99805,0.9981,0.998,0.998,20350000.0
2008-02-12 19:22:00,0.998,0.99825,0.998,0.99825,120750000.0
2008-02-12 19:23:00,0.99825,0.99845,0.9982,0.9984,58415000.0
2008-02-12 19:24:00,0.9984,0.9984,0.9984,0.9984,1900000.0
2008-02-12 19:25:00,0.9984,0.9984,0.9984,0.9984,3990000.0
2008-02-12 19:26:00,0.9984,0.9984,0.99835,0.99835,8205000.0
2008-02-12 19:27:00,0.99835,0.99855,0.9983,0.99855,13185000.0
2008-02-12 19:28:00,0.99855,0.9991,0.99855,0.9991,85845000.0
2008-02-12 19:29:00,0.9991,0.9991,0.9987,0.9989,82215000.0
2008-02-12 19:30:00,0.99895,0.9994,0.99895,0.9994,48900000.0
2008-02-12 19:31:00,0.9994,0.9994,0.999,0.9993,42005000.0
2008-02-12 19:32:00,0.9993,0.9993,0.999,0.999,16405000.0
2008-02-12 19:33:00,0.999,0.999,0.9988,0.9989,21310000.0
2008-02-12 19:34:00,0.9989,0.9989,0.9983,0.9983,59495000.0
2008-02-12 19:35:00,0.9983,0.9984,0.9982,0.9983,117065000.0
2008-02-12 19:36:00,0.9983,0.9988,0.99825,0.9988,74490000.0
2008-02-12 19:37:00,0.9988,0.9988,0.9985,0.9985,21440000.0
2008-02-12 19:38:00,0.9985,0.9986,0.9985,0.99855,37000000.0
2008-02-12 19:39:00,0.99855,0.99865,0.99845,0.99865,149390000.0
2008-02-12 19:40:00,0.99875,0.999,0.99875,0.99895,38470000.0
2008-02-12 19:41:00,0.99895,0.9993,0.99895,0.9991,61980000.0
2008-02-12 19:42:00,0.9991,0.9991,0.9987,0.99885,164025000.0
2008-02-12 19:43:00,0.99885,0.99895,0.99885,0.99895,58000000.0
2008-02-12 19:44:00,0.99895,0.999,0.9989,0.9989,35905000.0
2008-02-12 19:45:00,0.9989,0.9989,0.99855,0.99875,49855000.0
2008-02-12 19:46:00,0.99875,0.99875,0.9987,0.9987,18000000.0
2008-02-12 19:47:00,0.9987,0.9987,0.99845,0.99845,60170000.0
2008-02-12 19:48:00,0.99845,0.99845,0.99845,0.99845,45800000.0
2008-02-12 19:49:00,0.99845,0.99865,0.99845,0.99865,36425000.0
2008-02-12 19:50:00,0.99865,0.99895,0.99865,0.99895,177780000.0
2008-02-12 19:51:00,0.99895,0.9992,0.99895,0.9992,77070000.0
2008-02-12 19:52:00,0.9992,0.99935,0.999,0.999,34525000.0
2008-02-12 19:53:00,0.999,0.999,0.9989,0.999,52835000.0
2008-02-12 19:54:00,0.999,0.999,0.9987,0.99875,37405000.0
2008-02-12 19:55:00,0.99875,0.99885,0.9987,0.99885,104910000.0
2008-02-12 19:56:00,0.99885,0.99885,0.9987,0.9987,27840000.0
2008-02-12 19:57:00,0.9987,0.9987,0.9987,0.9987,7600000.0
2008-02-12 19:58:00,0.9987,0.9988,0.9987,0.9988,10400000.0
2008-02-12 19:59:00,0.9988,0.9993,0.9988,0.9993,23320000.0
2008-02-12 20:00:00,0.9993,0.9993,0.9991,0.9991,5720000.0
2008-02-12 20:01:00,0.9991,0.9991,0.999,0.999,7365000.0
2008-02-12 20:02:00,0.999,0.999,0.999,0.999,9815000.0
2008-02-12 20:03:00,0.999,0.999,0.999,0.999,2800000.0
2008-02-12 20:04:00,0.999,0.999,0.9987,0.9989,106775000.0
2008-02-12 20:05:00,0.9989,0.9989,0.9988,0.9989,10015000.0
2008-02-12 20:06:00,0.9989,0.999,0.9989,0.9989,7855000.0
2008-02-12 20:07:00,0.9989,0.9989,0.9989,0.9989,3705000.0
2008-02-12 20:08:00,0.9989,0.99895,0.9989,0.99895,120275000.0
2008-02-12 20:09:00,0.99895,0.99895,0.99895,0.99895,67749164.0
2008-02-12 20:10:00,0.99895,0.99895,0.99895,0.99895,300669.0
2008-02-12 20:11:00,0.99895,0.9993,0.99895,0.9993,23173194.0
2008-02-12 20:12:00,0.9993,0.99955,0.9993,0.99945,153565000.0
2008-02-12 20:13:00,0.99945,0.99965,0.9993,0.99935,132715000.0
2008-02-12 20:14:00,0.99935,0.99945,0.9993,0.99945,128460000.0
2008-02-12 20:15:00,0.99945,0.99945,0.99945,0.99945,122600000.0
2008-02-12 20:16:00,0.99945,0.99945,0.99945,0.99945,126900000.0
2008-02-12 20:17:00,0.99945,0.99945,0.99945,0.99945,114200000.0
2008-02-12 20:18:00,0.99945,0.99945,0.99945,0.99945,42200000.0
2008-02-12 20:19:00,0.99945,0.99945,0.99945,0.99945,43500000.0
2008-02-12 20:20:00,0.99945,0.99945,0.99945,0.99945,25500000.0
2008-02-12 20:21:00,0.99945,0.99945,0.99935,0.99935,78700000.0
2008-02-12 20:22:00,0.99935,0.99935,0.9991,0.9992,77085000.0
2008-02-12 20:23:00,0.9992,0.99925,0.9992,0.99925,19600000.0
2008-02-12 20:24:00,0.99925,0.99925,0.99885,0.9989,81530000.0
2008-02-12 20:25:00,0.9989,0.9989,0.99875,0.9988,23300000.0
2008-02-12 20:26:00,0.9988,0.9989,0.9988,0.9989,43985000.0
2008-02-12 20:27:00,0.9989,0.9989,0.9987,0.9987,25600000.0
2008-02-12 20:28:00,0.9987,0.9988,0.9987,0.9987,71260000.0
2008-02-12 20:29:00,0.9987,0.9987,0.99845,0.9986,103005000.0
2008-02-12 20:30:00,0.9986,0.9987,0.9985,0.9986,28645000.0
2008-02-12 20:31:00,0.9986,0.99865,0.9985,0.99865,18270000.0
2008-02-12 20:32:00,0.99865,0.99865,0.99865,0.99865,43500000.0
2008-02-12 20:33:00,0.99865,0.9988,0.9985,0.99855,37115000.0
2008-02-12 20:34:00,0.99855,0.9986,0.9985,0.9986,21070000.0
2008-02-12 20:35:00,0.9986,0.99865,0.9986,0.99865,13100000.0
2008-02-12 20:36:00,0.99865,0.9987,0.9986,0.99865,69900000.0
2008-02-12 20:37:00,0.99865,0.99885,0.99865,0.99885,46900000.0
2008-02-12 20:38:00,0.99885,0.999,0.99885,0.999,84500000.0
2008-02-12 20:39:00,0.99905,0.99915,0.99905,0.9991,62550000.0
2008-02-12 20:40:00,0.9991,0.9992,0.9991,0.9992,19215000.0
2008-02-12 20:41:00,0.9992,0.9993,0.99915,0.9993,51930000.0
2008-02-12 20:42:00,0.9993,0.9993,0.9993,0.9993,11750000.0
2008-02-12 20:43:00,0.9993,0.9995,0.9993,0.9994,76480000.0
2008-02-12 20:44:00,0.9994,0.9996,0.99915,0.99915,32800000.0
2008-02-12 20:45:00,0.99915,0.9996,0.99905,0.9995,66835000.0
2008-02-12 20:46:00,0.9995,0.9995,0.9994,0.9994,6600000.0
2008-02-12 20:47:00,0.9994,0.99945,0.99935,0.9994,47575000.0
2008-02-12 20:48:00,0.9994,0.9995,0.9992,0.9994,62390000.0
2008-02-12 20:49:00,0.9994,0.9995,0.9992,0.9992,25270000.0
2008-02-12 20:50:00,0.9992,0.99935,0.999,0.9991,31280000.0
2008-02-12 20:51:00,0.9991,0.9992,0.9989,0.99915,33760000.0
2008-02-12 20:52:00,0.99915,0.9992,0.9989,0.9991,68200000.0
2008-02-12 20:53:00,0.9991,0.9991,0.9989,0.9989,16080000.0
2008-02-12 20:54:00,0.9989,0.99905,0.9988,0.999,25315000.0
2008-02-12 20:55:00,0.999,0.9992,0.999,0.9992,68895000.0
2008-02-12 20:56:00,0.9992,0.99925,0.99915,0.99915,80900000.0
2008-02-12 20:57:00,0.99915,0.99915,0.99915,0.99915,8800000.0
2008-02-12 20:58:00,0.99915,0.99915,0.99905,0.9991,28380000.0
2008-02-12 20:59:00,0.9991,0.99915,0.999,0.9991,23970000.0
2008-02-12 21:00:00,0.99915,0.9995,0.99915,0.9994,37255000.0
2008-02-12 21:01:00,0.9994,0.9995,0.9993,0.9995,13680000.0
2008-02-12 21:02:00,0.9995,0.9995,0.9995,0.9995,7200000.0
2008-02-12 21:03:00,0.9995,0.9995,0.9995,0.9995,12085000.0
2008-02-12 21:04:00,0.9995,0.9995,0.9993,0.99945,25225000.0
2008-02-12 21:05:00,0.99945,0.99965,0.99945,0.99955,24400000.0
2008-02-12 21:06:00,0.99955,0.99955,0.99955,0.99955,13300000.0
2008-02-12 21:07:00,0.99955,0.9999,0.99955,0.9999,25935000.0
2008-02-12 21:08:00,0.9999,1.0,0.9997,0.99975,13465000.0
2008-02-12 21:09:00,0.99975,0.99995,0.99975,0.99995,136900000.0
2008-02-12 21:10:00,0.99995,1.00005,0.99975,0.99975,144595000.0
2008-02-12 21:11:00,0.99975,0.9998,0.99975,0.9998,3600000.0
2008-02-12 21:12:00,0.9998,0.9998,0.99965,0.99975,15495000.0
2008-02-12 21:13:00,0.99975,0.99985,0.9997,0.99985,21900000.0
2008-02-12 21:14:00,0.99985,0.99985,0.99945,0.9997,40100000.0
2008-02-12 21:15:00,0.9997,0.9997,0.9993,0.9995,30340000.0
2008-02-12 21:16:00,0.9995,0.99955,0.9995,0.99955,11205000.0
2008-02-12 21:17:00,0.99955,0.9996,0.9995,0.9995,20600000.0
2008-02-12 21:18:00,0.9995,0.99965,0.9995,0.99965,10370000.0
2008-02-12 21:19:00,0.9996,0.9999,0.9996,0.9997,18825000.0
2008-02-12 21:20:00,0.99975,0.9998,0.99975,0.99975,15430000.0
2008-02-12 21:21:00,0.99975,0.99995,0.99975,0.9998,22900000.0
2008-02-12 21:22:00,0.9998,0.99985,0.9998,0.99985,15600000.0
2008-02-12 21:23:00,0.99985,0.99995,0.9998,0.99995,60830000.0
2008-02-12 21:24:00,1.0,1.00005,0.9996,0.9996,62075000.0
2008-02-12 21:25:00,0.9996,0.99975,0.99955,0.99975,49095000.0
2008-02-12 21:26:00,0.99975,0.99975,0.99975,0.99975,9600000.0
2008-02-12 21:27:00,0.99975,0.99975,0.99975,0.99975,6800000.0
2008-02-12 21:28:00,0.99975,0.99975,0.9997,0.9997,1800000.0
2008-02-12 21:29:00,0.9997,1.0002,0.9997,0.9999,26865000.0
2008-02-12 21:30:00,0.9999,1.0,0.9999,1.0,32390000.0
2008-02-12 21:31:00,1.0,1.0008,1.0,1.0007,90535000.0
2008-02-12 21:32:00,1.0007,1.0007,1.0004,1.00045,65680000.0
2008-02-12 21:33:00,1.00045,1.00115,1.00045,1.00085,151965000.0
2008-02-12 21:34:00,1.00085,1.00105,1.0008,1.00085,150265000.0
2008-02-12 21:35:00,1.00085,1.0009,1.0008,1.00085,87300000.0
2008-02-12 21:36:00,1.00085,1.0012,1.0008,1.00115,111555000.0
2008-02-12 21:37:00,1.00115,1.0012,1.001,1.00115,85985000.0
2008-02-12 21:38:00,1.00115,1.00115,1.00105,1.0011,99470000.0
2008-02-12 21:39:00,1.0011,1.0011,1.001,1.001,19090000.0
2008-02-12 21:40:00,1.001,1.0011,1.0009,1.0009,73405000.0
2008-02-12 21:41:00,1.0009,1.00095,1.00085,1.00085,149780000.0
2008-02-12 21:42:00,1.00085,1.00135,1.00085,1.00135,241600000.0
2008-02-12 21:43:00,1.00135,1.00145,1.0012,1.0012,67775000.0
2008-02-12 21:44:00,1.0012,1.0012,1.001,1.00105,52580000.0
2008-02-12 21:45:00,1.00105,1.0013,1.00105,1.0013,44705000.0
2008-02-12 21:46:00,1.0013,1.00135,1.00105,1.0011,45265000.0
2008-02-12 21:47:00,1.0011,1.0011,1.0007,1.00075,40275000.0
2008-02-12 21:48:00,1.00075,1.00075,1.00045,1.00055,49035000.0
2008-02-12 21:49:00,1.0006,1.0007,1.0005,1.0006,38000000.0
2008-02-12 21:50:00,1.0006,1.0006,1.0005,1.0005,14032036.0
2008-02-12 21:51:00,1.0005,1.00075,1.00045,1.00075,47055000.0
2008-02-12 21:52:00,1.00075,1.00095,1.0007,1.0008,41265000.0
2008-02-12 21:53:00,1.0008,1.0008,1.0005,1.00065,25815000.0
2008-02-12 21:54:00,1.00065,1.00075,1.00065,1.0007,13565000.0
2008-02-12 21:55:00,1.0007,1.0009,1.0007,1.0008,14200000.0
2008-02-12 21:56:00,1.0008,1.0009,1.00075,1.0009,14795000.0
2008-02-12 21:57:00,1.00095,1.00095,1.0008,1.0008,15500000.0
2008-02-12 21:58:00,1.0008,1.0009,1.0008,1.00085,30700000.0
2008-02-12 21:59:00,1.00085,1.0011,1.00075,1.0009,72175000.0
2008-02-12 22:00:00,1.0009,1.001,1.00045,1.00045,68470000.0
2008-02-12 22:01:00,1.00045,1.00055,1.00035,1.00035,42300000.0
2008-02-12 22:02:00,1.00035,1.00035,1.00025,1.00035,150130000.0
2008-02-12 22:03:00,1.00035,1.00045,1.00035,1.00045,32900000.0
2008-02-12 22:04:00,1.0004,1.0005,1.0004,1.0005,29595000.0
2008-02-12 22:05:00,1.0005,1.0006,1.0005,1.0005,4655000.0
2008-02-12 22:06:00,1.0005,1.0008,1.0005,1.0007,10200000.0
2008-02-12 22:07:00,1.0007,1.0008,1.0007,1.0007,2755000.0
2008-02-12 22:08:00,1.0007,1.0007,1.0004,1.00045,17255000.0
2008-02-12 22:09:00,1.00045,1.00065,1.00045,1.00065,38400000.0
2008-02-12 22:10:00,1.00065,1.00065,1.0003,1.0003,14905000.0
2008-02-12 22:11:00,1.0003,1.0003,1.00025,1.00025,135610000.0
2008-02-12 22:12:00,1.00025,1.00025,1.00005,1.00015,46570000.0
2008-02-12 22:13:00,1.00015,1.00015,1.0001,1.0001,3925000.0
2008-02-12 22:14:00,1.0001,1.0001,1.0001,1.0001,2190000.0
2008-02-12 22:15:00,1.0001,1.00025,1.0001,1.00015,9975000.0
2008-02-12 22:16:00,1.00015,1.0002,1.00005,1.00005,105650000.0
2008-02-12 22:17:00,1.00005,1.0001,1.00005,1.00005,144600000.0
2008-02-12 22:18:00,1.00005,1.00005,1.00005,1.00005,122000000.0
2008-02-12 22:19:00,1.00005,1.00015,1.00005,1.00015,73800000.0
2008-02-12 22:20:00,1.00015,1.00015,1.00005,1.0001,257685000.0
2008-02-12 22:21:00,1.0001,1.0001,1.0001,1.0001,15200000.0
2008-02-12 22:22:00,1.0001,1.0004,1.0001,1.00035,59825000.0
2008-02-12 22:23:00,1.00035,1.00075,1.00035,1.00075,80060000.0
2008-02-12 22:24:00,1.00075,1.00075,1.00075,1.00075,20800000.0
2008-02-12 22:25:00,1.00075,1.0008,1.00075,1.0008,49305000.0
2008-02-12 22:26:00,1.0008,1.00085,1.0008,1.00085,190275000.0
2008-02-12 22:27:00,1.00085,1.00105,1.00085,1.00105,127150000.0
2008-02-12 22:28:00,1.00105,1.00105,1.00085,1.0009,249225000.0
2008-02-12 22:29:00,1.00105,1.0012,1.00105,1.0012,3810000.0
2008-02-12 22:30:00,1.0012,1.0012,1.00085,1.001,99065000.0
2008-02-12 22:31:00,1.001,1.00105,1.001,1.001,4850000.0
2008-02-12 22:32:00,1.001,1.001,1.00095,1.00095,7320000.0
2008-02-12 22:33:00,1.00095,1.00095,1.00095,1.00095,7500000.0
2008-02-12 22:34:00,1.00095,1.00115,1.00095,1.00115,75900000.0
2008-02-12 22:35:00,1.00115,1.00135,1.00115,1.00135,25600000.0
2008-02-12 22:36:00,1.00135,1.0016,1.00135,1.00145,38000000.0
2008-02-12 22:37:00,1.00145,1.00155,1.00145,1.00155,55700000.0
2008-02-12 22:38:00,1.0015,1.0015,1.00135,1.00135,38700000.0
2008-02-12 22:39:00,1.00135,1.00135,1.00135,1.00135,62500000.0
2008-02-12 22:40:00,1.00135,1.00135,1.00115,1.00115,144800000.0
2008-02-12 22:41:00,1.00115,1.00135,1.00115,1.00125,44200000.0
2008-02-12 22:42:00,1.00125,1.0013,1.00125,1.0013,19200000.0
2008-02-12 22:43:00,1.0013,1.0013,1.0013,1.0013,2300000.0
2008-02-12 22:44:00,1.0013,1.0013,1.0013,1.0013,2400000.0
2008-02-12 22:45:00,1.0013,1.0013,1.00125,1.00125,63200000.0
2008-02-12 22:46:00,1.00125,1.00145,1.00125,1.00145,53200000.0
2008-02-12 22:47:00,1.00145,1.0016,1.00145,1.00155,62400000.0
2008-02-12 22:48:00,1.00155,1.00155,1.00135,1.00135,60700000.0
2008-02-12 22:49:00,1.00135,1.00135,1.00115,1.0012,132200000.0
2008-02-12 22:50:00,1.0012,1.0012,1.00095,1.00105,43200000.0
2008-02-12 22:51:00,1.00105,1.00105,1.001,1.001,6800000.0
2008-02-12 22:52:00,1.001,1.00105,1.001,1.00105,5300000.0
2008-02-12 22:53:00,1.00105,1.0012,1.00105,1.0012,86300000.0
2008-02-12 22:54:00,1.0012,1.0012,1.00105,1.00105,76800000.0
2008-02-12 22:55:00,1.00105,1.00105,1.00095,1.00095,100300000.0
2008-02-12 22:56:00,1.00095,1.001,1.00095,1.001,191800000.0
2008-02-12 22:57:00,1.001,1.001,1.001,1.001,2800000.0
2008-02-12 22:58:00,1.001,1.001,1.00095,1.00095,31200000.0
2008-02-12 22:59:00,1.00095,1.00095,1.00095,1.00095,14400000.0
2008-02-12 23:00:00,1.00095,1.0013,1.00095,1.00125,28500000.0
2008-02-12 23:01:00,1.00125,1.00135,1.00125,1.00135,47725536.0
2008-02-12 23:02:00,1.00135,1.00135,1.00125,1.00125,18284576.0
2008-02-12 23:03:00,1.00125,1.00125,1.00115,1.00125,18200000.0
2008-02-12 23:04:00,1.00125,1.00125,1.00125,1.00125,48600000.0
2008-02-12 23:05:00,1.00125,1.00125,1.00125,1.00125,14500000.0
2008-02-12 23:06:00,1.00125,1.00125,1.00125,1.00125,21100000.0
2008-02-12 23:07:00,1.00125,1.00125,1.00115,1.00115,23900000.0
2008-02-12 23:08:00,1.00115,1.00115,1.00095,1.0011,50400000.0
2008-02-12 23:09:00,1.0011,1.0011,1.00095,1.00095,58400000.0
2008-02-12 23:10:00,1.00095,1.00095,1.00095,1.00095,41400000.0
2008-02-12 23:11:00,1.00095,1.0011,1.00095,1.001,49300000.0
2008-02-12 23:12:00,1.001,1.0012,1.001,1.00115,26600000.0
2008-02-12 23:13:00,1.00115,1.0014,1.001,1.001,84400000.0
2008-02-12 23:14:00,1.001,1.001,1.00095,1.00095,53200000.0
2008-02-12 23:15:00,1.00095,1.001,1.00095,1.001,30700000.0
2008-02-12 23:16:00,1.001,1.00105,1.00095,1.00095,3800000.0
2008-02-12 23:17:00,1.00095,1.0011,1.0009,1.0009,20100000.0
2008-02-12 23:18:00,1.0009,1.00105,1.0009,1.001,24800000.0
2008-02-12 23:19:00,1.001,1.00115,1.001,1.001,15000000.0
2008-02-12 23:20:00,1.001,1.001,1.0009,1.001,20100000.0
2008-02-12 23:21:00,1.001,1.001,1.0009,1.0009,22500000.0
2008-02-12 23:22:00,1.0009,1.001,1.0009,1.0009,50400000.0
2008-02-12 23:23:00,1.0009,1.00125,1.0009,1.0011,40500000.0
2008-02-12 23:24:00,1.0011,1.0013,1.0011,1.0013,58600000.0
2008-02-12 23:25:00,1.0013,1.0015,1.0013,1.00135,103300000.0
2008-02-12 23:26:00,1.00135,1.0014,1.00135,1.00135,35300000.0
2008-02-12 23:27:00,1.00135,1.00135,1.0013,1.0013,6000000.0
2008-02-12 23:28:00,1.0013,1.00145,1.0013,1.00145,42300000.0
2008-02-12 23:29:00,1.00145,1.00145,1.00145,1.00145,12300000.0
2008-02-12 23:30:00,1.00145,1.00155,1.00145,1.00155,39500000.0
2008-02-12 23:31:00,1.00155,1.0016,1.00155,1.0016,21500000.0
2008-02-12 23:32:00,1.0016,1.0018,1.0016,1.0018,13200000.0
2008-02-12 23:33:00,1.0018,1.0018,1.0016,1.0017,80200000.0
2008-02-12 23:34:00,1.0017,1.0018,1.0017,1.00175,30000000.0
2008-02-12 23:35:00,1.00175,1.002,1.0017,1.002,172900000.0
2008-02-12 23:36:00,1.002,1.002,1.0017,1.0018,69500000.0
2008-02-12 23:37:00,1.0018,1.0018,1.0018,1.0018,3300000.0
2008-02-12 23:38:00,1.0018,1.002,1.0018,1.0018,72500000.0
2008-02-12 23:39:00,1.0018,1.0021,1.0016,1.0016,70700000.0
2008-02-12 23:40:00,1.0016,1.0019,1.0016,1.0016,88000000.0
2008-02-12 23:41:00,1.0016,1.0017,1.0016,1.0016,27100000.0
2008-02-12 23:42:00,1.0016,1.0017,1.00145,1.00165,46700000.0
2008-02-12 23:43:00,1.00165,1.00165,1.00165,1.00165,34100000.0
2008-02-12 23:44:00,1.00165,1.00165,1.00165,1.00165,42000000.0
2008-02-12 23:45:00,1.00165,1.0017,1.00145,1.0017,88100000.0
2008-02-12 23:46:00,1.0017,1.0018,1.0015,1.0016,40800000.0
2008-02-12 23:47:00,1.0016,1.00185,1.0015,1.0015,35900000.0
2008-02-12 23:48:00,1.0015,1.00185,1.0015,1.0015,38000000.0
2008-02-12 23:49:00,1.0015,1.0016,1.0015,1.0015,38700000.0
2008-02-12 23:50:00,1.0015,1.002,1.0015,1.00165,67400000.0
2008-02-12 23:51:00,1.00165,1.00175,1.0016,1.00175,43000000.0
2008-02-12 23:52:00,1.00175,1.0018,1.00175,1.00175,82600000.0
2008-02-12 23:53:00,1.00175,1.00175,1.00175,1.00175,31200000.0
2008-02-12 23:54:00,1.00175,1.00175,1.00175,1.00175,36800000.0
2008-02-12 23:55:00,1.00175,1.00185,1.0016,1.0016,38800000.0
2008-02-12 23:56:00,1.0016,1.0017,1.0016,1.0017,44500000.0
2008-02-12 23:57:00,1.0017,1.0018,1.0017,1.0017,10800000.0
2008-02-12 23:58:00,1.0017,1.0017,1.0017,1.0017,1600000.0
2008-02-12 23:59:00,1.00165,1.00165,1.0015,1.0016,106400000.0
2008-02-13 00:00:00,1.0016,1.0016,1.0016,1.0016,56800000.0
2008-02-13 00:01:00,1.0016,1.0016,1.0012,1.0012,90200000.0
2008-02-13 00:02:00,1.0012,1.0012,1.001,1.0012,7700000.0
2008-02-13 00:03:00,1.0012,1.0014,1.0012,1.0014,48900000.0
2008-02-13 00:04:00,1.0014,1.0014,1.0012,1.0012,92800000.0
2008-02-13 00:05:00,1.0012,1.0012,1.0011,1.0011,123700000.0
2008-02-13 00:06:00,1.0011,1.0012,1.0011,1.0011,154600000.0
2008-02-13 00:07:00,1.0011,1.0011,1.0005,1.00105,102600000.0
2008-02-13 00:08:00,1.00105,1.00105,1.0007,1.0007,136995000.0
2008-02-13 00:09:00,1.0007,1.0007,1.0007,1.0007,78400000.0
2008-02-13 00:10:00,1.0007,1.001,1.0006,1.0007,51100000.0
2008-02-13 00:11:00,1.0007,1.0007,1.0007,1.0007,64600000.0
2008-02-13 00:12:00,1.0007,1.0007,1.0006,1.0006,27200000.0
2008-02-13 00:13:00,1.0006,1.0008,1.0006,1.0008,74695000.0
2008-02-13 00:14:00,1.0008,1.0008,1.0008,1.0008,2500000.0
2008-02-13 00:15:00,1.0008,1.0009,1.0008,1.0009,12100000.0
2008-02-13 00:16:00,1.0009,1.0009,1.0009,1.0009,2600000.0
2008-02-13 00:17:00,1.0009,1.0009,1.0009,1.0009,2600000.0
2008-02-13 00:18:00,1.0009,1.0009,1.0006,1.0006,6000000.0
2008-02-13 00:19:00,1.0006,1.0009,1.0006,1.0009,16000000.0
2008-02-13 00:20:00,1.0009,1.0009,1.0009,1.0009,3900000.0
2008-02-13 00:21:00,1.0009,1.001,1.0007,1.0007,55800000.0
2008-02-13 00:22:00,1.0007,1.0007,1.0007,1.0007,29200000.0
2008-02-13 00:23:00,1.0007,1.0007,1.0007,1.0007,1500000.0
2008-02-13 00:24:00,1.0007,1.0007,1.0007,1.0007,34100000.0
2008-02-13 00:25:00,1.0007,1.0007,1.0007,1.0007,25200000.0
2008-02-13 00:26:00,1.0007,1.0007,1.0007,1.0007,64095000.0
2008-02-13 00:27:00,1.0007,1.0007,1.0007,1.0007,1500000.0
2008-02-13 00:28:00,1.0007,1.0007,1.0007,1.0007,8400000.0
2008-02-13 00:29:00,1.0007,1.0007,1.0006,1.0006,205300000.0
2008-02-13 00:30:00,1.0006,1.0007,1.0006,1.0007,161700000.0
2008-02-13 00:31:00,1.0007,1.0007,1.0004,1.0004,163200000.0
2008-02-13 00:32:00,1.0004,1.0005,1.0004,1.0004,49500000.0
2008-02-13 00:33:00,1.0004,1.0005,1.0001,1.0003,66900000.0
2008-02-13 00:34:00,1.0003,1.0005,1.0003,1.0003,28300000.0
2008-02-13 00:35:00,1.0003,1.0004,1.0003,1.0004,53900000.0
2008-02-13 00:36:00,1.0004,1.00055,1.00025,1.00055,68700000.0
2008-02-13 00:37:00,1.00055,1.00055,1.00045,1.0005,6600000.0
2008-02-13 00:38:00,1.0005,1.0005,1.0005,1.0005,1200000.0
2008-02-13 00:39:00,1.0005,1.0005,1.0002,1.0002,14300000.0
2008-02-13 00:40:00,1.0002,1.0003,0.9995,0.9995,171600000.0
2008-02-13 00:41:00,0.9995,0.9997,0.9995,0.9997,30100000.0
2008-02-13 00:42:00,0.9999,1.00015,0.9999,1.00015,73500000.0
2008-02-13 00:43:00,1.00015,1.00015,1.0001,1.0001,11700000.0
2008-02-13 00:44:00,1.00015,1.0002,1.0001,1.0002,12900000.0
2008-02-13 00:45:00,1.00025,1.0004,1.00015,1.00015,61100000.0
2008-02-13 00:46:00,1.00015,1.00015,1.00005,1.0001,4700000.0
2008-02-13 00:47:00,1.0001,1.00025,1.0001,1.00015,16500000.0
2008-02-13 00:48:00,1.0001,1.0002,1.0001,1.0002,11900000.0
2008-02-13 00:49:00,1.0002,1.0002,1.00005,1.00005,11600000.0
2008-02-13 00:50:00,1.0001,1.00015,1.00005,1.00015,17400000.0
2008-02-13 00:51:00,1.00015,1.00015,1.0001,1.00015,5000000.0
2008-02-13 00:52:00,1.0001,1.00015,1.0001,1.00015,9300000.0
2008-02-13 00:53:00,1.00015,1.00015,1.00015,1.00015,2400000.0
2008-02-13 00:54:00,1.0001,1.0001,1.00005,1.0001,9400000.0
2008-02-13 00:55:00,1.0,1.0,0.99985,1.0,35300000.0
2008-02-13 00:56:00,1.0,1.0001,0.99995,1.0,47300000.0
2008-02-13 00:57:00,1.0,1.00015,0.99995,1.0001,28400000.0
2008-02-13 00:58:00,1.0001,1.00015,1.0001,1.00015,25700000.0
2008-02-13 00:59:00,1.00015,1.00015,1.00015,1.00015,1800000.0
2008-02-13 01:00:00,1.00015,1.00015,1.0001,1.0001,16200000.0
2008-02-13 01:01:00,1.0002,1.0002,1.0001,1.0002,54600000.0
2008-02-13 01:02:00,1.0002,1.0003,1.0,1.0001,209600000.0
2008-02-13 01:03:00,1.0002,1.0002,1.0,1.0,16500000.0
2008-02-13 01:04:00,1.0,1.00005,1.0,1.0,315100000.0
2008-02-13 01:05:00,1.0,1.0001,1.0,1.0,271900000.0
2008-02-13 01:06:00,1.0,1.0,1.0,1.0,290200000.0
2008-02-13 01:07:00,1.0,1.0,1.0,1.0,55200000.0
2008-02-13 01:08:00,1.0,1.0002,1.0,1.0002,101400000.0
2008-02-13 01:09:00,1.0002,1.0002,0.99995,1.0,189600000.0
2008-02-13 01:10:00,1.0,1.0001,1.0,1.0001,127900000.0
2008-02-13 01:11:00,1.0001,1.0001,1.0,1.0,25700000.0
2008-02-13 01:12:00,1.00005,1.0001,1.0,1.0001,44500000.0
2008-02-13 01:13:00,1.0001,1.0001,1.0001,1.0001,1300000.0
2008-02-13 01:14:00,1.0001,1.0002,1.0001,1.0001,13700000.0
2008-02-13 01:15:00,1.0001,1.0001,1.0001,1.0001,13200000.0
2008-02-13 01:16:00,1.0001,1.0001,1.0001,1.0001,23400000.0
2008-02-13 01:17:00,1.0001,1.0001,1.0001,1.0001,38900000.0
2008-02-13 01:18:00,1.00015,1.00015,1.0001,1.00015,6500000.0
2008-02-13 01:19:00,1.00015,1.0002,1.00015,1.0002,12000000.0
2008-02-13 01:20:00,1.0002,1.0004,1.00015,1.0004,116200000.0
2008-02-13 01:21:00,1.0004,1.0004,1.0004,1.0004,4400000.0
2008-02-13 01:22:00,1.0002,1.0004,1.0002,1.0002,14700000.0
2008-02-13 01:23:00,1.0002,1.0004,1.0002,1.0003,33600000.0
2008-02-13 01:24:00,1.0003,1.0003,1.0002,1.0002,58700000.0
2008-02-13 01:25:00,1.0002,1.0002,1.0002,1.0002,10400000.0
2008-02-13 01:26:00,1.0002,1.0003,1.0001,1.0002,25500000.0
2008-02-13 01:27:00,1.0002,1.0002,1.0002,1.0002,15900000.0
2008-02-13 01:28:00,1.0002,1.0002,1.0002,1.0002,10200000.0
2008-02-13 01:29:00,1.0002,1.0002,1.0002,1.0002,5100000.0
2008-02-13 01:30:00,1.0002,1.0002,1.0002,1.0002,5400000.0
2008-02-13 01:31:00,1.0002,1.0002,1.0002,1.0002,10900000.0
2008-02-13 01:32:00,1.0002,1.0002,1.00005,1.0001,12900000.0
2008-02-13 01:33:00,1.0001,1.0001,1.0001,1.0001,6000000.0
2008-02-13 01:34:00,1.0001,1.0001,1.0001,1.0001,12800000.0
2008-02-13 01:35:00,1.0001,1.0001,1.0001,1.0001,4400000.0
2008-02-13 01:36:00,1.0001,1.0005,1.0001,1.0005,20500000.0
2008-02-13 01:37:00,1.00045,1.0005,1.0003,1.0003,23800000.0
2008-02-13 01:38:00,1.0003,1.00035,1.0003,1.00035,44900000.0
2008-02-13 01:39:00,1.00035,1.00035,1.0003,1.00035,7200000.0
2008-02-13 01:40:00,1.0003,1.00035,1.0002,1.0002,22000000.0
2008-02-13 01:41:00,1.0002,1.0002,1.0002,1.0002,25600000.0
2008-02-13 01:42:00,1.0002,1.0002,1.0002,1.0002,12800000.0
2008-02-13 01:43:00,1.0002,1.0004,1.0002,1.0004,31100000.0
2008-02-13 01:44:00,1.00035,1.0007,1.00035,1.0006,39500000.0
2008-02-13 01:45:00,1.00065,1.00065,1.00055,1.0006,10600000.0
2008-02-13 01:46:00,1.0006,1.0007,1.0004,1.0004,40700000.0
2008-02-13 01:47:00,1.0004,1.0004,1.0004,1.0004,28800000.0
2008-02-13 01:48:00,1.0004,1.00045,1.0004,1.00045,248400000.0
2008-02-13 01:49:00,1.00045,1.0005,1.00045,1.00045,4800000.0
2008-02-13 01:50:00,1.0005,1.0005,1.0004,1.00045,18900000.0
2008-02-13 01:51:00,1.00045,1.00045,1.00045,1.00045,1400000.0
2008-02-13 01:52:00,1.0004,1.0007,1.0004,1.0007,45700000.0
2008-02-13 01:53:00,1.0007,1.0007,1.0007,1.0007,9600000.0
2008-02-13 01:54:00,1.0007,1.0007,1.0007,1.0007,101900000.0
2008-02-13 01:55:00,1.0007,1.0007,1.0007,1.0007,142800000.0
2008-02-13 01:56:00,1.0007,1.0007,1.0007,1.0007,65800000.0
2008-02-13 01:57:00,1.0007,1.0007,1.0006,1.0006,119000000.0
2008-02-13 01:58:00,1.0006,1.0006,1.0006,1.0006,48900000.0
2008-02-13 01:59:00,1.0006,1.0007,1.0006,1.0007,132100000.0
2008-02-13 02:00:00,1.0007,1.0008,1.0007,1.0008,88100000.0
2008-02-13 02:01:00,1.0008,1.001,1.0008,1.00085,15000000.0
2008-02-13 02:02:00,1.00085,1.0009,1.00085,1.0009,6200000.0
2008-02-13 02:03:00,1.00085,1.00085,1.0008,1.0008,66800000.0
2008-02-13 02:04:00,1.0008,1.0009,1.0008,1.0009,22400000.0
2008-02-13 02:05:00,1.0009,1.0009,1.0008,1.00085,18500000.0
2008-02-13 02:06:00,1.00085,1.00105,1.0008,1.00085,94500000.0
2008-02-13 02:07:00,1.0009,1.00105,1.00085,1.00105,7400000.0
2008-02-13 02:08:00,1.00105,1.0012,1.00095,1.00115,12200000.0
2008-02-13 02:09:00,1.0011,1.0012,1.00095,1.0012,10400000.0
2008-02-13 02:10:00,1.00125,1.00135,1.0011,1.0013,72100000.0
2008-02-13 02:11:00,1.0013,1.0016,1.0013,1.0015,101400000.0
2008-02-13 02:12:00,1.0015,1.0015,1.0014,1.0014,118100000.0
2008-02-13 02:13:00,1.0014,1.0014,1.0013,1.0013,71400000.0
2008-02-13 02:14:00,1.0013,1.0013,1.0011,1.0011,85800000.0
2008-02-13 02:15:00,1.0011,1.00115,1.001,1.0011,101900000.0
2008-02-13 02:16:00,1.0011,1.0011,1.0011,1.0011,20600000.0
2008-02-13 02:17:00,1.0011,1.0011,1.0011,1.0011,19600000.0
2008-02-13 02:18:00,1.0011,1.0011,1.0011,1.0011,5700000.0
2008-02-13 02:19:00,1.0011,1.0012,1.0011,1.0011,41900000.0
2008-02-13 02:20:00,1.0011,1.0011,1.001,1.001,112100000.0
2008-02-13 02:21:00,1.00105,1.0012,1.00105,1.0011,36700000.0
2008-02-13 02:22:00,1.0011,1.0012,1.00105,1.0012,54900000.0
2008-02-13 02:23:00,1.0012,1.0012,1.0012,1.0012,27900000.0
2008-02-13 02:24:00,1.0012,1.0012,1.0012,1.0012,63200000.0
2008-02-13 02:25:00,1.0012,1.0012,1.0011,1.0011,76900000.0
2008-02-13 02:26:00,1.0011,1.0013,1.0011,1.0011,65700000.0
2008-02-13 02:27:00,1.0011,1.0011,1.001,1.001,26200000.0
2008-02-13 02:28:00,1.001,1.001,1.001,1.001,12500000.0
2008-02-13 02:29:00,1.001,1.001,1.001,1.001,30400000.0
2008-02-13 02:30:00,1.001,1.001,1.001,1.001,60900000.0
2008-02-13 02:31:00,1.001,1.001,1.001,1.001,8600000.0
2008-02-13 02:32:00,1.001,1.001,1.001,1.001,2600000.0
2008-02-13 02:33:00,1.001,1.0011,1.0008,1.0008,53100000.0
2008-02-13 02:34:00,1.0008,1.0008,1.0007,1.0007,38700000.0
2008-02-13 02:35:00,1.0007,1.0007,1.0007,1.0007,9700000.0
2008-02-13 02:36:00,1.0007,1.0007,1.0006,1.0007,46000000.0
2008-02-13 02:37:00,1.0007,1.0007,1.0005,1.0005,40400000.0
2008-02-13 02:38:00,1.0005,1.0005,1.0005,1.0005,23100000.0
2008-02-13 02:39:00,1.0005,1.0005,1.0005,1.0005,17600000.0
2008-02-13 02:40:00,1.0006,1.0006,1.0005,1.0006,16800000.0
2008-02-13 02:41:00,1.0006,1.0006,1.0005,1.0005,15200000.0
2008-02-13 02:42:00,1.0005,1.0005,1.0005,1.0005,7200000.0
2008-02-13 02:43:00,1.0004,1.0004,1.0004,1.0004,57800000.0
2008-02-13 02:44:00,1.0004,1.0006,1.0004,1.0006,11500000.0
2008-02-13 02:45:00,1.0006,1.0006,1.00055,1.0006,2200000.0
2008-02-13 02:46:00,1.0006,1.0006,1.00055,1.00055,5800000.0
2008-02-13 02:47:00,1.00055,1.00055,1.00055,1.00055,1000000.0
2008-02-13 02:48:00,1.00055,1.0006,1.00055,1.0006,5600000.0
2008-02-13 02:49:00,1.0005,1.00065,1.0005,1.00065,9100000.0
2008-02-13 02:50:00,1.00065,1.0007,1.0006,1.00065,12800000.0
2008-02-13 02:51:00,1.00065,1.00065,1.00065,1.00065,1600000.0
2008-02-13 02:52:00,1.00065,1.00065,1.00065,1.00065,2800000.0
2008-02-13 02:53:00,1.00065,1.00065,1.00065,1.00065,2400000.0
2008-02-13 02:54:00,1.0005,1.0005,1.0005,1.0005,17200000.0
2008-02-13 02:55:00,1.0005,1.0009,1.0005,1.00075,19700000.0
2008-02-13 02:56:00,1.00075,1.00095,1.0005,1.0007,92500000.0
2008-02-13 02:57:00,1.00075,1.00095,1.0007,1.0007,5000000.0
2008-02-13 02:58:00,1.00055,1.00075,1.0005,1.0007,23800000.0
2008-02-13 02:59:00,1.00075,1.00085,1.0007,1.00085,21800000.0
2008-02-13 03:00:00,1.0009,1.00105,1.00085,1.00105,10000000.0
2008-02-13 03:01:00,1.001,1.00105,1.001,1.00105,17400000.0
2008-02-13 03:02:00,1.00105,1.00105,1.0009,1.0009,17000000.0
2008-02-13 03:03:00,1.0009,1.00095,1.00085,1.00085,5400000.0
2008-02-13 03:04:00,1.00085,1.001,1.00085,1.0009,10000000.0
2008-02-13 03:05:00,1.0009,1.00105,1.0009,1.0009,5400000.0
2008-02-13 03:06:00,1.0009,1.00105,1.0009,1.00105,6600000.0
2008-02-13 03:07:00,1.00105,1.00105,1.00105,1.00105,9000000.0
2008-02-13 03:08:00,1.00105,1.00115,1.00105,1.00115,3400000.0
2008-02-13 03:09:00,1.00115,1.00115,1.0009,1.0009,5400000.0
2008-02-13 03:10:00,1.00095,1.001,1.00095,1.001,1900000.0
2008-02-13 03:11:00,1.001,1.00115,1.001,1.00115,3400000.0
2008-02-13 03:12:00,1.00115,1.00115,1.00105,1.00115,11400000.0
2008-02-13 03:13:00,1.00115,1.00115,1.00115,1.00115,1800000.0
2008-02-13 03:14:00,1.00115,1.00115,1.00115,1.00115,1000000.0
2008-02-13 03:15:00,1.00115,1.00115,1.0011,1.00115,4300000.0
2008-02-13 03:16:00,1.00115,1.00115,1.00115,1.00115,6900000.0
2008-02-13 03:17:00,1.00115,1.00115,1.00115,1.00115,1500000.0
2008-02-13 03:18:00,1.00115,1.00115,1.00115,1.00115,1500000.0
2008-02-13 03:19:00,1.00115,1.00115,1.0009,1.00095,12900000.0
2008-02-13 03:20:00,1.00095,1.001,1.00095,1.00095,15900000.0
2008-02-13 03:21:00,1.00095,1.00095,1.00095,1.00095,1400000.0
2008-02-13 03:22:00,1.00095,1.00095,1.00095,1.00095,1600000.0
2008-02-13 03:23:00,1.00095,1.00095,1.0008,1.0008,3700000.0
2008-02-13 03:24:00,1.0008,1.001,1.0008,1.001,10500000.0
2008-02-13 03:25:00,1.001,1.001,1.00085,1.001,1800000.0
2008-02-13 03:26:00,1.001,1.001,1.00085,1.00085,6900000.0
2008-02-13 03:27:00,1.00085,1.0009,1.00085,1.0009,3400000.0
2008-02-13 03:28:00,1.0009,1.0009,1.0008,1.0008,3900000.0
2008-02-13 03:29:00,1.0008,1.0008,1.00075,1.00075,3200000.0
2008-02-13 03:30:00,1.00075,1.00075,1.00075,1.00075,2600000.0
2008-02-13 03:31:00,1.00075,1.00075,1.00075,1.00075,1600000.0
2008-02-13 03:32:00,1.00055,1.0008,1.00055,1.0008,49800000.0
2008-02-13 03:33:00,1.0008,1.0008,1.0008,1.0008,1200000.0
2008-02-13 03:34:00,1.0008,1.0008,1.0007,1.0007,5100000.0
2008-02-13 03:35:00,1.0007,1.0007,1.0007,1.0007,2700000.0
2008-02-13 03:36:00,1.0007,1.0007,1.0007,1.0007,1500000.0
2008-02-13 03:37:00,1.0007,1.0007,1.0005,1.0005,21000000.0
2008-02-13 03:38:00,1.0005,1.0005,1.0005,1.0005,28000000.0
2008-02-13 03:39:00,1.0005,1.0007,1.0005,1.0007,31900000.0
2008-02-13 03:40:00,1.0007,1.0007,1.0006,1.0006,5000000.0
2008-02-13 03:41:00,1.0006,1.0006,1.0006,1.0006,1500000.0
2008-02-13 03:42:00,1.0006,1.0006,1.00005,1.0001,34700000.0
2008-02-13 03:43:00,1.0001,1.0007,0.99975,1.0007,69800000.0
2008-02-13 03:44:00,1.00065,1.001,1.00065,1.001,5200000.0
2008-02-13 03:45:00,1.001,1.001,1.00065,1.00065,4600000.0
2008-02-13 03:46:00,1.00065,1.00065,1.00065,1.00065,1400000.0
2008-02-13 03:47:00,1.00065,1.00065,1.0006,1.0006,11300000.0
2008-02-13 03:48:00,1.0006,1.0006,1.0006,1.0006,2700000.0
2008-02-13 03:49:00,1.0006,1.0006,1.0006,1.0006,2700000.0
2008-02-13 03:50:00,1.0006,1.0006,1.00045,1.00045,97800000.0
2008-02-13 03:51:00,1.00045,1.0009,1.00045,1.0006,25300000.0
2008-02-13 03:52:00,1.0006,1.0007,1.0006,1.00065,4000000.0
2008-02-13 03:53:00,1.00065,1.00065,1.0006,1.00065,2500000.0
2008-02-13 03:54:00,1.00065,1.00065,1.0006,1.00065,2800000.0
2008-02-13 03:55:00,1.00065,1.00065,1.00065,1.00065,1800000.0
2008-02-13 03:56:00,1.00065,1.00065,1.00065,1.00065,800000.0
2008-02-13 03:57:00,1.00045,1.00045,1.0004,1.0004,63500000.0
2008-02-13 03:58:00,1.0004,1.0004,1.0004,1.0004,19500000.0
2008-02-13 03:59:00,1.0004,1.0004,1.0004,1.0004,45000000.0
2008-02-13 04:00:00,1.0004,1.00065,1.0004,1.00065,16800000.0
2008-02-13 04:01:00,1.00065,1.00065,1.0006,1.0006,4000000.0
2008-02-13 04:02:00,1.0006,1.0006,1.0006,1.0006,800000.0
2008-02-13 04:03:00,1.0006,1.0006,1.0006,1.0006,800000.0
2008-02-13 04:04:00,1.0006,1.0006,1.0004,1.0004,16400000.0
2008-02-13 04:05:00,1.0004,1.0004,1.0004,1.0004,16000000.0
2008-02-13 04:06:00,1.0004,1.0004,1.0004,1.0004,24000000.0
2008-02-13 04:07:00,1.0004,1.0005,1.0004,1.0005,17300000.0
2008-02-13 04:08:00,1.0005,1.00055,1.0005,1.00055,3600000.0
2008-02-13 04:09:00,1.00055,1.00055,1.0005,1.00055,2100000.0
2008-02-13 04:10:00,1.0005,1.0005,1.0005,1.0005,2700000.0
2008-02-13 04:11:00,1.0005,1.0005,1.0005,1.0005,1400000.0
2008-02-13 04:12:00,1.0005,1.0006,1.0005,1.0006,6900000.0
2008-02-13 04:13:00,1.0006,1.0007,1.0006,1.0007,7000000.0
2008-02-13 04:14:00,1.0007,1.0007,1.0007,1.0007,2200000.0
2008-02-13 04:15:00,1.0007,1.0007,1.0007,1.0007,1200000.0
2008-02-13 04:16:00,1.0007,1.0007,1.0007,1.0007,900000.0
2008-02-13 04:17:00,1.00055,1.00055,1.00055,1.00055,92000000.0
2008-02-13 04:18:00,1.00055,1.00055,1.00055,1.00055,127400000.0
2008-02-13 04:19:00,1.00055,1.00055,1.00055,1.00055,115600000.0
2008-02-13 04:20:00,1.00055,1.00055,1.00055,1.00055,62700000.0
2008-02-13 04:21:00,1.00055,1.0006,1.00055,1.0006,68900000.0
2008-02-13 04:22:00,1.0006,1.0007,1.0006,1.0007,3500000.0
2008-02-13 04:23:00,1.0007,1.00075,1.0007,1.00075,3600000.0
2008-02-13 04:24:00,1.00075,1.00075,1.0007,1.0007,3900000.0
2008-02-13 04:25:00,1.0007,1.0007,1.00055,1.00055,76100000.0
2008-02-13 04:26:00,1.00055,1.0007,1.00055,1.0007,146600000.0
2008-02-13 04:27:00,1.00065,1.0007,1.00065,1.0007,4600000.0
2008-02-13 04:28:00,1.0007,1.0007,1.00065,1.00065,3600000.0
2008-02-13 04:29:00,1.00065,1.0007,1.00065,1.00065,4200000.0
2008-02-13 04:30:00,1.00065,1.00065,1.00065,1.00065,2400000.0
2008-02-13 04:31:00,1.00065,1.0007,1.00065,1.00065,6900000.0
2008-02-13 04:32:00,1.00065,1.0007,1.00065,1.00065,9300000.0
2008-02-13 04:33:00,1.0007,1.0007,1.00065,1.00065,4600000.0
2008-02-13 04:34:00,1.00065,1.00185,1.00065,1.0013,82800000.0
2008-02-13 04:35:00,1.0013,1.00145,1.0013,1.00145,4400000.0
2008-02-13 04:36:00,1.00145,1.00145,1.0014,1.00145,3400000.0
2008-02-13 04:37:00,1.00145,1.00145,1.0013,1.0013,6200000.0
2008-02-13 04:38:00,1.0013,1.0014,1.0013,1.0014,5200000.0
2008-02-13 04:39:00,1.00135,1.0014,1.0013,1.0014,7700000.0
2008-02-13 04:40:00,1.0014,1.0014,1.0014,1.0014,4200000.0
2008-02-13 04:41:00,1.0014,1.0014,1.0014,1.0014,4500000.0
2008-02-13 04:42:00,1.0014,1.0014,1.0013,1.0013,9300000.0
2008-02-13 04:43:00,1.0013,1.0014,1.0013,1.0013,6800000.0
2008-02-13 04:44:00,1.0013,1.0013,1.0013,1.0013,4700000.0
2008-02-13 04:45:00,1.0013,1.0013,1.0013,1.0013,7900000.0
2008-02-13 04:46:00,1.0013,1.0013,1.00105,1.00105,26200000.0
2008-02-13 04:47:00,1.00105,1.00105,1.00085,1.00095,13600000.0
2008-02-13 04:48:00,1.00095,1.00095,1.00095,1.00095,9300000.0
2008-02-13 04:49:00,1.00095,1.00095,1.00095,1.00095,2700000.0
2008-02-13 04:50:00,1.00095,1.00095,1.00095,1.00095,3300000.0
2008-02-13 04:51:00,1.00095,1.00095,1.00095,1.00095,3600000.0
2008-02-13 04:52:00,1.00095,1.00095,1.00095,1.00095,3300000.0
2008-02-13 04:53:00,1.00095,1.00095,1.00095,1.00095,3900000.0
2008-02-13 04:54:00,1.00095,1.00095,1.00095,1.00095,3600000.0
2008-02-13 04:55:00,1.001,1.001,1.00095,1.00095,7900000.0
2008-02-13 04:56:00,1.00095,1.001,1.00095,1.001,2500000.0
2008-02-13 04:57:00,1.001,1.001,1.001,1.001,2200000.0
2008-02-13 04:58:00,1.001,1.0011,1.001,1.001,4200000.0
2008-02-13 04:59:00,1.001,1.00105,1.001,1.001,4600000.0
2008-02-13 05:00:00,1.001,1.001,1.001,1.001,3500000.0
2008-02-13 05:01:00,1.00105,1.00105,1.001,1.001,2800000.0
2008-02-13 05:02:00,1.001,1.00105,1.001,1.001,4200000.0
2008-02-13 05:03:00,1.00105,1.00105,1.001,1.001,2700000.0
2008-02-13 05:04:00,1.001,1.001,1.001,1.001,1600000.0
2008-02-13 05:05:00,1.001,1.001,1.001,1.001,1200000.0
2008-02-13 05:06:00,1.0012,1.0012,1.00085,1.00085,24700000.0
2008-02-13 05:07:00,1.00085,1.00085,1.00085,1.00085,103900000.0
2008-02-13 05:08:00,1.00085,1.001,1.00085,1.00095,9600000.0
2008-02-13 05:09:00,1.00095,1.001,1.0009,1.0009,4600000.0
2008-02-13 05:10:00,1.0009,1.00095,1.0009,1.0009,9300000.0
2008-02-13 05:11:00,1.0009,1.0009,1.00065,1.00075,26500000.0
2008-02-13 05:12:00,1.00085,1.0009,1.00085,1.0009,4400000.0
2008-02-13 05:13:00,1.0009,1.0009,1.0009,1.0009,1800000.0
2008-02-13 05:14:00,1.0009,1.0009,1.0009,1.0009,1200000.0
2008-02-13 05:15:00,1.0009,1.0009,1.00075,1.00075,2500000.0
2008-02-13 05:16:00,1.00075,1.00085,1.0002,1.0002,26800000.0
2008-02-13 05:17:00,1.0002,1.00025,1.00015,1.00025,9400000.0
2008-02-13 05:18:00,1.00025,1.0003,1.00025,1.0003,4200000.0
2008-02-13 05:19:00,1.0003,1.0006,1.00025,1.0006,10600000.0
2008-02-13 05:20:00,1.0006,1.0006,1.0006,1.0006,1200000.0
2008-02-13 05:21:00,1.0006,1.0006,1.00055,1.00055,3600000.0
2008-02-13 05:22:00,1.00055,1.00055,1.00055,1.00055,2800000.0
2008-02-13 05:23:00,1.00055,1.00055,1.00055,1.00055,1800000.0
2008-02-13 05:24:00,1.00055,1.00055,1.00055,1.00055,1200000.0
2008-02-13 05:25:00,1.00035,1.00035,1.00035,1.00035,78900000.0
2008-02-13 05:26:00,1.00035,1.0009,1.00035,1.0009,66500000.0
2008-02-13 05:27:00,1.0009,1.0009,1.00055,1.00055,5700000.0
2008-02-13 05:28:00,1.00055,1.0006,1.00045,1.0006,8400000.0
2008-02-13 05:29:00,1.0005,1.00055,1.0005,1.00055,4000000.0
2008-02-13 05:30:00,1.00055,1.0007,1.00055,1.0007,4200000.0
2008-02-13 05:31:00,1.0007,1.0007,1.00055,1.00055,5300000.0
2008-02-13 05:32:00,1.00055,1.00055,1.00055,1.00055,2000000.0
2008-02-13 05:33:00,1.00055,1.00055,1.0005,1.0005,3000000.0
2008-02-13 05:34:00,1.0005,1.0005,1.0005,1.0005,2000000.0
2008-02-13 05:35:00,1.0005,1.0005,1.0005,1.0005,1200000.0
2008-02-13 05:36:00,1.00035,1.00035,1.00035,1.00035,24000000.0
2008-02-13 05:37:00,1.0003,1.0003,1.0003,1.0003,32000000.0
2008-02-13 05:38:00,1.0003,1.0003,1.0003,1.0003,32000000.0
2008-02-13 05:39:00,1.0003,1.0006,1.0003,1.0006,26800000.0
2008-02-13 05:40:00,1.0006,1.00075,1.0006,1.00075,6700000.0
2008-02-13 05:41:00,1.00075,1.00075,1.00075,1.00075,2400000.0
2008-02-13 05:42:00,1.00075,1.00075,1.00075,1.00075,1800000.0
2008-02-13 05:43:00,1.00075,1.00075,1.0007,1.0007,3800000.0
2008-02-13 05:44:00,1.0007,1.00075,1.0007,1.00075,2000000.0
2008-02-13 05:45:00,1.00075,1.00075,1.00075,1.00075,2200000.0
2008-02-13 05:46:00,1.00075,1.00075,1.00065,1.0007,2800000.0
2008-02-13 05:47:00,1.00065,1.0007,1.00065,1.00065,5000000.0
2008-02-13 05:48:00,1.00065,1.0007,1.00065,1.0007,7400000.0
2008-02-13 05:49:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2008-02-13 05:50:00,1.0007,1.0007,1.00065,1.00065,3800000.0
2008-02-13 05:51:00,1.00065,1.00065,1.00065,1.00065,2400000.0
2008-02-13 05:52:00,1.00065,1.0007,1.00065,1.00065,7400000.0
2008-02-13 05:53:00,1.00065,1.0007,1.00065,1.0007,3200000.0
2008-02-13 05:54:00,1.0007,1.0007,1.0007,1.0007,2200000.0
2008-02-13 05:55:00,1.0007,1.0007,1.0006,1.0006,4100000.0
2008-02-13 05:56:00,1.0006,1.0006,1.0006,1.0006,3300000.0
2008-02-13 05:57:00,1.0006,1.0006,1.0006,1.0006,3900000.0
2008-02-13 05:58:00,1.0006,1.0006,1.00055,1.00055,78000000.0
2008-02-13 05:59:00,1.00055,1.00065,1.00055,1.00065,25000000.0
2008-02-13 06:00:00,1.00065,1.00065,1.00065,1.00065,1800000.0
2008-02-13 06:01:00,1.0007,1.0007,1.0007,1.0007,5900000.0
2008-02-13 06:02:00,1.0007,1.0007,1.0007,1.0007,4100000.0
2008-02-13 06:03:00,1.0007,1.0007,1.0006,1.0006,3400000.0
2008-02-13 06:04:00,1.00065,1.0007,1.00065,1.0007,2500000.0
2008-02-13 06:05:00,1.0007,1.0007,1.0007,1.0007,1200000.0
2008-02-13 06:06:00,1.0007,1.0007,1.0007,1.0007,1300000.0
2008-02-13 06:07:00,1.00055,1.00055,1.00055,1.00055,141600000.0
2008-02-13 06:08:00,1.00055,1.00055,1.00055,1.00055,83800000.0
2008-02-13 06:09:00,1.00055,1.00055,1.0004,1.00045,13200000.0
2008-02-13 06:10:00,1.00045,1.00045,1.00045,1.00045,4800000.0
2008-02-13 06:11:00,1.00045,1.00055,1.00045,1.00055,27000000.0
2008-02-13 06:12:00,1.00055,1.0006,1.00055,1.00055,3000000.0
2008-02-13 06:13:00,1.00055,1.00055,1.00045,1.00045,7000000.0
2008-02-13 06:14:00,1.00045,1.00045,1.00045,1.00045,4000000.0
2008-02-13 06:15:00,1.00045,1.00045,1.00045,1.00045,4800000.0
2008-02-13 06:16:00,1.00045,1.00045,1.0002,1.0002,18400000.0
2008-02-13 06:17:00,1.0002,1.0002,1.0002,1.0002,14800000.0
2008-02-13 06:18:00,1.0002,1.0002,1.0002,1.0002,20700000.0
2008-02-13 06:19:00,1.0002,1.0002,1.0002,1.0002,32000000.0
2008-02-13 06:20:00,1.0002,1.0002,1.0002,1.0002,28000000.0
2008-02-13 06:21:00,1.0002,1.0002,1.0002,1.0002,20000000.0
2008-02-13 06:22:00,1.0002,1.00045,1.0002,1.0004,21200000.0
2008-02-13 06:23:00,1.0004,1.00045,1.0004,1.00045,6600000.0
2008-02-13 06:24:00,1.00045,1.00045,1.00045,1.00045,19800000.0
2008-02-13 06:25:00,1.00055,1.0006,1.00055,1.0006,4000000.0
2008-02-13 06:26:00,1.00055,1.0006,1.0005,1.0005,4200000.0
2008-02-13 06:27:00,1.0005,1.0005,1.0005,1.0005,1200000.0
2008-02-13 06:28:00,1.0005,1.00055,1.0005,1.0005,6100000.0
2008-02-13 06:29:00,1.0005,1.0005,1.0005,1.0005,4500000.0
2008-02-13 06:30:00,1.0005,1.0005,1.0005,1.0005,1900000.0
2008-02-13 06:31:00,1.0005,1.0005,1.0005,1.0005,4900000.0
2008-02-13 06:32:00,1.0005,1.0005,1.0005,1.0005,3600000.0
2008-02-13 06:33:00,1.0005,1.0005,1.00045,1.00045,40300000.0
2008-02-13 06:34:00,1.00045,1.00045,1.00045,1.00045,6400000.0
2008-02-13 06:35:00,1.00045,1.0005,1.0002,1.0005,8200000.0
2008-02-13 06:36:00,1.0005,1.0005,1.00035,1.00035,2300000.0
2008-02-13 06:37:00,1.00035,1.00035,1.00035,1.00035,2000000.0
2008-02-13 06:38:00,1.00035,1.00035,1.0,1.00005,24400000.0
2008-02-13 06:39:00,1.00005,1.0001,0.99995,1.00005,13200000.0
2008-02-13 06:40:00,1.00005,1.00015,1.00005,1.0001,7400000.0
2008-02-13 06:41:00,1.0001,1.0001,1.0001,1.0001,1500000.0
2008-02-13 06:42:00,1.0001,1.00015,1.0001,1.0001,3500000.0
2008-02-13 06:43:00,1.0001,1.0001,1.0001,1.0001,600000.0
2008-02-13 06:44:00,1.0001,1.0001,1.0001,1.0001,700000.0
2008-02-13 06:45:00,1.0001,1.0002,1.0001,1.0002,5100000.0
2008-02-13 06:46:00,1.0002,1.0003,1.0002,1.0003,2800000.0
2008-02-13 06:47:00,1.0003,1.0003,1.0003,1.0003,1900000.0
2008-02-13 06:48:00,1.0003,1.0003,1.0003,1.0003,2300000.0
2008-02-13 06:49:00,1.0003,1.0003,1.0003,1.0003,4600000.0
2008-02-13 06:50:00,1.0003,1.0003,1.00025,1.00025,8800000.0
2008-02-13 06:51:00,1.00025,1.0003,1.00025,1.00025,18300000.0
2008-02-13 06:52:00,1.00025,1.00025,1.00025,1.00025,2600000.0
2008-02-13 06:53:00,1.00025,1.00025,1.00025,1.00025,2800000.0
2008-02-13 06:54:00,1.0003,1.0003,1.00025,1.0003,4400000.0
2008-02-13 06:55:00,1.0003,1.0003,1.0003,1.0003,2600000.0
2008-02-13 06:56:00,1.0003,1.0003,1.0003,1.0003,2200000.0
2008-02-13 06:57:00,1.0003,1.0003,1.0002,1.0002,2800000.0
2008-02-13 06:58:00,1.0002,1.0002,1.0002,1.0002,2400000.0
2008-02-13 06:59:00,1.0002,1.0003,1.0002,1.0003,3200000.0
2008-02-13 07:00:00,1.0003,1.0005,1.0003,1.0005,6500000.0
2008-02-13 07:01:00,1.0005,1.0005,1.0005,1.0005,2700000.0
2008-02-13 07:02:00,1.0005,1.0005,1.00025,1.00045,25700000.0
2008-02-13 07:03:00,1.00045,1.00045,1.00045,1.00045,1800000.0
2008-02-13 07:04:00,1.00045,1.00045,1.0004,1.0004,2200000.0
2008-02-13 07:05:00,1.0004,1.0004,1.0004,1.0004,900000.0
2008-02-13 07:06:00,1.0004,1.0006,1.0004,1.0006,2300000.0
2008-02-13 07:07:00,1.0006,1.0006,1.00055,1.00055,2800000.0
2008-02-13 07:08:00,1.00055,1.00055,1.00055,1.00055,2800000.0
2008-02-13 07:09:00,1.00055,1.00055,1.00055,1.00055,3000000.0
2008-02-13 07:10:00,1.00055,1.00055,1.00045,1.00045,3300000.0
2008-02-13 07:11:00,1.00045,1.0005,1.00045,1.0005,3100000.0
2008-02-13 07:12:00,1.0005,1.0005,1.0005,1.0005,7100000.0
2008-02-13 07:13:00,1.0005,1.0005,1.0005,1.0005,5100000.0
2008-02-13 07:14:00,1.0005,1.0005,1.0005,1.0005,3000000.0
2008-02-13 07:15:00,1.0005,1.0005,1.0005,1.0005,2800000.0
2008-02-13 07:16:00,1.0005,1.0005,1.00035,1.0004,12400000.0
2008-02-13 07:17:00,1.0004,1.0004,1.00035,1.0004,21100000.0
2008-02-13 07:18:00,1.0004,1.0004,1.00035,1.0004,32000000.0
2008-02-13 07:19:00,1.0004,1.0005,1.00035,1.0005,28600000.0
2008-02-13 07:20:00,1.0005,1.0005,1.0005,1.0005,900000.0
2008-02-13 07:21:00,1.0005,1.0005,1.0005,1.0005,2400000.0
2008-02-13 07:22:00,1.0005,1.0005,1.0001,1.0001,9300000.0
2008-02-13 07:23:00,1.0001,1.0003,1.0001,1.0003,4600000.0
2008-02-13 07:24:00,1.0003,1.0003,1.0003,1.0003,1800000.0
2008-02-13 07:25:00,1.00045,1.0007,1.00045,1.0007,6700000.0
2008-02-13 07:26:00,1.0007,1.0007,1.0007,1.0007,1200000.0
2008-02-13 07:27:00,1.0007,1.0007,1.0007,1.0007,900000.0
2008-02-13 07:28:00,1.0007,1.0007,1.00055,1.00055,6000000.0
2008-02-13 07:29:00,1.00055,1.00055,1.00055,1.00055,800000.0
2008-02-13 07:30:00,1.00055,1.00055,1.0002,1.00035,12900000.0
2008-02-13 07:31:00,1.0002,1.0002,1.0002,1.0002,6300000.0
2008-02-13 07:32:00,1.0002,1.0002,1.0002,1.0002,5000000.0
2008-02-13 07:33:00,1.0002,1.0002,1.0002,1.0002,2700000.0
2008-02-13 07:34:00,1.0002,1.0002,1.0002,1.0002,3900000.0
2008-02-13 07:35:00,1.0002,1.0002,1.0002,1.0002,3000000.0
2008-02-13 07:36:00,1.00015,1.00025,1.00015,1.00025,21600000.0
2008-02-13 07:37:00,1.00025,1.00025,1.00015,1.0002,25600000.0
2008-02-13 07:38:00,1.0002,1.0002,0.9998,0.9998,5100000.0
2008-02-13 07:39:00,1.00015,1.00015,0.99985,0.99985,3100000.0
2008-02-13 07:40:00,0.99985,1.00015,0.99985,1.00015,600000.0
2008-02-13 07:41:00,0.9998,1.00015,0.9998,1.00015,2200000.0
2008-02-13 07:42:00,1.00015,1.00015,0.99985,0.99985,6400000.0
2008-02-13 07:43:00,0.99985,1.00015,0.99985,1.00015,1500000.0
2008-02-13 07:44:00,1.00015,1.00015,1.00015,1.00015,800000.0
2008-02-13 07:45:00,1.00015,1.00015,1.00015,1.00015,2600000.0
2008-02-13 07:46:00,1.00015,1.00015,1.00015,1.00015,700000.0
2008-02-13 07:47:00,1.00015,1.0003,1.00015,1.0003,3600000.0
2008-02-13 07:48:00,1.0003,1.0003,1.00015,1.00015,11600000.0
2008-02-13 07:49:00,1.00015,1.00015,0.99985,0.99985,3400000.0
2008-02-13 07:50:00,0.9999,0.9999,0.99985,0.99985,3800000.0
2008-02-13 07:51:00,0.99985,0.99985,0.99985,0.99985,2000000.0
2008-02-13 07:52:00,0.99985,0.9999,0.99985,0.9999,5200000.0
2008-02-13 07:53:00,0.99985,0.99985,0.99985,0.99985,1800000.0
2008-02-13 07:54:00,0.99985,0.99985,0.99985,0.99985,1400000.0
2008-02-13 07:55:00,0.99985,0.99985,0.99985,0.99985,1800000.0
2008-02-13 07:56:00,0.9999,0.9999,0.99985,0.9999,3400000.0
2008-02-13 07:57:00,0.99995,1.0001,0.99985,0.99985,3500000.0
2008-02-13 07:58:00,0.99985,0.99985,0.99985,0.99985,1200000.0
2008-02-13 07:59:00,0.99985,0.99985,0.99985,0.99985,1000000.0
2008-02-13 08:00:00,0.99965,0.9999,0.99965,0.99985,43000000.0
2008-02-13 08:01:00,0.99985,0.99985,0.99985,0.99985,1000000.0
2008-02-13 08:02:00,0.99985,0.99985,0.99985,0.99985,1400000.0
2008-02-13 08:03:00,0.99985,0.9999,0.99985,0.99985,4000000.0
2008-02-13 08:04:00,0.99985,0.99985,0.99985,0.99985,1400000.0
2008-02-13 08:05:00,0.99985,0.99985,0.99985,0.99985,600000.0
2008-02-13 08:06:00,0.99985,0.99985,0.99965,0.99965,9000000.0
2008-02-13 08:07:00,0.99965,0.9999,0.99965,0.99975,35100000.0
2008-02-13 08:08:00,0.99975,0.99975,0.99975,0.99975,2000000.0
2008-02-13 08:09:00,0.99975,0.99975,0.9997,0.9997,2400000.0
2008-02-13 08:10:00,0.9997,0.9997,0.9997,0.9997,1600000.0
2008-02-13 08:11:00,0.9997,0.99985,0.9997,0.99985,6000000.0
2008-02-13 08:12:00,0.99985,0.99985,0.99985,0.99985,1800000.0
2008-02-13 08:13:00,0.99985,0.9999,0.99985,0.9999,1400000.0
2008-02-13 08:14:00,0.9999,1.0001,0.99975,0.99975,11600000.0
2008-02-13 08:15:00,1.00005,1.0001,0.99945,0.99945,38000000.0
2008-02-13 08:16:00,0.99945,0.99945,0.9993,0.99945,5300000.0
2008-02-13 08:17:00,0.9993,0.99935,0.9992,0.9993,11900000.0
2008-02-13 08:18:00,0.99935,0.9994,0.9993,0.99935,11100000.0
2008-02-13 08:19:00,0.99935,0.9994,0.9993,0.9994,6900000.0
2008-02-13 08:20:00,0.9994,0.9994,0.9993,0.9993,5400000.0
2008-02-13 08:21:00,0.9993,0.9993,0.9993,0.9993,4200000.0
2008-02-13 08:22:00,0.9993,0.9997,0.9993,0.9995,19500000.0
2008-02-13 08:23:00,0.99945,0.99945,0.9993,0.99935,6000000.0
2008-02-13 08:24:00,0.99935,0.9995,0.99935,0.9995,6900000.0
2008-02-13 08:25:00,0.9995,0.9995,0.99935,0.99935,7200000.0
2008-02-13 08:26:00,0.9994,0.9994,0.99925,0.99925,9400000.0
2008-02-13 08:27:00,0.99925,0.99935,0.99925,0.9993,4200000.0
2008-02-13 08:28:00,0.9993,0.99935,0.99925,0.99935,4200000.0
2008-02-13 08:29:00,0.99935,0.99935,0.9992,0.9992,5900000.0
2008-02-13 08:30:00,0.99925,0.99935,0.99925,0.99935,4000000.0
2008-02-13 08:31:00,0.99935,0.99935,0.99935,0.99935,2400000.0
2008-02-13 08:32:00,0.99935,0.9997,0.99935,0.9994,7300000.0
2008-02-13 08:33:00,0.9994,0.99965,0.9994,0.99965,4200000.0
2008-02-13 08:34:00,0.99965,0.99965,0.99965,0.99965,1600000.0
2008-02-13 08:35:00,0.99965,0.99965,0.99955,0.99955,1200000.0
2008-02-13 08:36:00,0.99955,1.00015,0.99955,1.00015,12400000.0
2008-02-13 08:37:00,1.00015,1.00015,1.00005,1.0001,5000000.0
2008-02-13 08:38:00,1.0001,1.0001,1.00005,1.00005,2800000.0
2008-02-13 08:39:00,1.0001,1.0003,1.0001,1.0003,17600000.0
2008-02-13 08:40:00,1.00035,1.00045,1.0003,1.0004,11100000.0
2008-02-13 08:41:00,1.0004,1.0006,1.0003,1.0005,18800000.0
2008-02-13 08:42:00,1.0005,1.00065,1.0004,1.0005,8100000.0
2008-02-13 08:43:00,1.0005,1.00055,1.0005,1.00055,3400000.0
2008-02-13 08:44:00,1.00055,1.00055,1.0004,1.00055,7000000.0
2008-02-13 08:45:00,1.00055,1.00055,1.00055,1.00055,1800000.0
2008-02-13 08:46:00,1.00055,1.00085,1.00035,1.0006,17900000.0
2008-02-13 08:47:00,1.0006,1.0008,1.0006,1.0006,6200000.0
2008-02-13 08:48:00,1.0006,1.0008,1.0006,1.0007,2900000.0
2008-02-13 08:49:00,1.0007,1.0007,1.0005,1.0005,8100000.0
2008-02-13 08:50:00,1.0005,1.0006,1.0005,1.0006,3400000.0
2008-02-13 08:51:00,1.0006,1.00065,1.00055,1.00055,4400000.0
2008-02-13 08:52:00,1.00055,1.00055,1.00055,1.00055,2800000.0
2008-02-13 08:53:00,1.00055,1.00055,1.00055,1.00055,2000000.0
2008-02-13 08:54:00,1.00055,1.00075,1.00055,1.00075,3400000.0
2008-02-13 08:55:00,1.00075,1.0008,1.00065,1.00065,6200000.0
2008-02-13 08:56:00,1.00065,1.00065,1.0003,1.0003,7400000.0
2008-02-13 08:57:00,1.0003,1.0003,0.9996,1.0,21800000.0
2008-02-13 08:58:00,1.0,1.0002,0.99975,1.00005,34000000.0
2008-02-13 08:59:00,1.00005,1.0001,1.0,1.0,11100000.0
2008-02-13 09:00:00,1.0,1.0,0.99955,0.99955,11400000.0
2008-02-13 09:01:00,0.99955,0.9998,0.9993,0.9993,28700000.0
2008-02-13 09:02:00,0.9993,0.99935,0.9993,0.99935,60700000.0
2008-02-13 09:03:00,0.99935,0.99935,0.9989,0.9992,40400000.0
2008-02-13 09:04:00,0.9992,0.9992,0.99895,0.99895,32000000.0
2008-02-13 09:05:00,0.99895,0.99985,0.99895,0.9996,24900000.0
2008-02-13 09:06:00,0.9996,0.9996,0.9994,0.9994,8900000.0
2008-02-13 09:07:00,0.9994,0.9994,0.99935,0.99935,4800000.0
2008-02-13 09:08:00,0.99935,0.99975,0.99935,0.99975,8500000.0
2008-02-13 09:09:00,0.99975,0.9998,0.9995,0.9998,17400000.0
2008-02-13 09:10:00,0.9998,0.9998,0.9997,0.99975,6300000.0
2008-02-13 09:11:00,0.99975,0.99975,0.99965,0.99965,4500000.0
2008-02-13 09:12:00,0.99965,0.99965,0.9996,0.9996,3200000.0
2008-02-13 09:13:00,0.9995,0.9996,0.9995,0.9996,2700000.0
2008-02-13 09:14:00,0.9995,0.9996,0.9995,0.9996,3600000.0
2008-02-13 09:15:00,0.9996,0.9996,0.99955,0.99955,4400000.0
2008-02-13 09:16:00,0.99955,0.9999,0.9995,0.9999,49500000.0
2008-02-13 09:17:00,0.9999,1.00015,0.9999,1.0001,12900000.0
2008-02-13 09:18:00,1.0001,1.0005,1.0001,1.0005,65000000.0
2008-02-13 09:19:00,1.0005,1.0005,1.0005,1.0005,3000000.0
2008-02-13 09:20:00,1.0005,1.0007,1.0005,1.0007,51600000.0
2008-02-13 09:21:00,1.0007,1.00105,1.0006,1.00085,43000000.0
2008-02-13 09:22:00,1.00085,1.00085,1.00075,1.00075,5400000.0
2008-02-13 09:23:00,1.00075,1.00105,1.0003,1.0007,85400000.0
2008-02-13 09:24:00,1.0007,1.0007,1.00035,1.00035,9300000.0
2008-02-13 09:25:00,1.00035,1.00045,1.0002,1.0002,14100000.0
2008-02-13 09:26:00,1.0002,1.0002,1.0002,1.0002,2800000.0
2008-02-13 09:27:00,1.0002,1.0002,1.0001,1.00015,3600000.0
2008-02-13 09:28:00,1.00015,1.00015,1.0001,1.00015,5800000.0
2008-02-13 09:29:00,1.00015,1.00055,1.00005,1.00005,35200000.0
2008-02-13 09:30:00,1.0002,1.0002,0.99995,0.99995,13100000.0
2008-02-13 09:31:00,1.0,1.0004,1.0,1.00025,37100000.0
2008-02-13 09:32:00,1.00025,1.00055,1.0002,1.0005,19900000.0
2008-02-13 09:33:00,1.0005,1.00055,1.0005,1.00055,8000000.0
2008-02-13 09:34:00,1.00055,1.00055,1.00025,1.0004,9500000.0
2008-02-13 09:35:00,1.00035,1.00035,1.00015,1.00025,25300000.0
2008-02-13 09:36:00,1.00025,1.00025,0.99995,1.0002,19100000.0
2008-02-13 09:37:00,1.0002,1.00035,1.0002,1.00035,4600000.0
2008-02-13 09:38:00,1.00035,1.00035,1.00025,1.00025,8100000.0
2008-02-13 09:39:00,1.00025,1.00095,1.00025,1.00075,16800000.0
2008-02-13 09:40:00,1.00075,1.00085,1.00075,1.00085,6500000.0
2008-02-13 09:41:00,1.00085,1.0009,1.0008,1.00085,7600000.0
2008-02-13 09:42:00,1.00085,1.0009,1.00075,1.0009,13200000.0
2008-02-13 09:43:00,1.0009,1.0011,1.0009,1.001,18300000.0
2008-02-13 09:44:00,1.00095,1.00095,1.00095,1.00095,2000000.0
2008-02-13 09:45:00,1.00095,1.0013,1.00095,1.001,14600000.0
2008-02-13 09:46:00,1.0011,1.00115,1.00105,1.00105,6000000.0
2008-02-13 09:47:00,1.00105,1.00105,1.00105,1.00105,2800000.0
2008-02-13 09:48:00,1.00105,1.00105,1.00105,1.00105,3200000.0
2008-02-13 09:49:00,1.00105,1.00105,1.0008,1.0008,13400000.0
2008-02-13 09:50:00,1.0008,1.00095,1.0004,1.0004,21900000.0
2008-02-13 09:51:00,1.00055,1.0007,1.00055,1.0007,5000000.0
2008-02-13 09:52:00,1.0007,1.0007,1.0007,1.0007,2400000.0
2008-02-13 09:53:00,1.0007,1.0007,1.00055,1.0006,20800000.0
2008-02-13 09:54:00,1.0006,1.00065,1.0005,1.0005,6800000.0
2008-02-13 09:55:00,1.0005,1.0005,1.00015,1.0004,28200000.0
2008-02-13 09:56:00,1.0004,1.0007,1.0004,1.0005,10600000.0
2008-02-13 09:57:00,1.00055,1.00055,1.0005,1.0005,5200000.0
2008-02-13 09:58:00,1.0005,1.0008,1.0005,1.00075,11800000.0
2008-02-13 09:59:00,1.00075,1.00075,1.0007,1.0007,17300000.0
2008-02-13 10:00:00,1.0007,1.001,1.0006,1.001,19000000.0
2008-02-13 10:01:00,1.001,1.0016,1.00095,1.0016,65400000.0
2008-02-13 10:02:00,1.0016,1.0018,1.00145,1.00175,46800000.0
2008-02-13 10:03:00,1.00175,1.0018,1.00165,1.0017,61600000.0
2008-02-13 10:04:00,1.0017,1.00185,1.00165,1.00185,40100000.0
2008-02-13 10:05:00,1.00185,1.00195,1.0018,1.00185,15500000.0
2008-02-13 10:06:00,1.00185,1.00185,1.0017,1.0017,16300000.0
2008-02-13 10:07:00,1.0017,1.00175,1.0016,1.00165,38600000.0
2008-02-13 10:08:00,1.00165,1.0017,1.00165,1.00165,53000000.0
2008-02-13 10:09:00,1.00165,1.00165,1.00145,1.00165,26300000.0
2008-02-13 10:10:00,1.00165,1.00215,1.00165,1.00215,36900000.0
2008-02-13 10:11:00,1.00215,1.00215,1.00205,1.00205,51100000.0
2008-02-13 10:12:00,1.00205,1.00215,1.002,1.00215,21700000.0
2008-02-13 10:13:00,1.00215,1.00235,1.00205,1.00235,34300000.0
2008-02-13 10:14:00,1.00235,1.00255,1.0023,1.00245,27300000.0
2008-02-13 10:15:00,1.00245,1.00245,1.00225,1.00225,26500000.0
2008-02-13 10:16:00,1.00225,1.00225,1.00215,1.00225,30600000.0
2008-02-13 10:17:00,1.00225,1.00225,1.00205,1.0022,40500000.0
2008-02-13 10:18:00,1.0022,1.00225,1.00205,1.00215,23300000.0
2008-02-13 10:19:00,1.00215,1.00215,1.0021,1.0021,5900000.0
2008-02-13 10:20:00,1.0021,1.0021,1.0019,1.002,12900000.0
2008-02-13 10:21:00,1.002,1.002,1.002,1.002,8500000.0
2008-02-13 10:22:00,1.00205,1.00205,1.00205,1.00205,15200000.0
2008-02-13 10:23:00,1.00205,1.00245,1.00205,1.00225,36100000.0
2008-02-13 10:24:00,1.00225,1.0023,1.00225,1.0023,4300000.0
2008-02-13 10:25:00,1.0023,1.00235,1.0023,1.00235,11100000.0
2008-02-13 10:26:00,1.00235,1.0025,1.00235,1.0025,12500000.0
2008-02-13 10:27:00,1.00255,1.00285,1.00255,1.00275,73700000.0
2008-02-13 10:28:00,1.00275,1.0028,1.0027,1.00275,9700000.0
2008-02-13 10:29:00,1.00275,1.00275,1.00225,1.00245,26900000.0
2008-02-13 10:30:00,1.0025,1.0025,1.00185,1.00205,68900000.0
2008-02-13 10:31:00,1.00205,1.00205,1.0017,1.00205,53400000.0
2008-02-13 10:32:00,1.00205,1.00245,1.002,1.00235,51600000.0
2008-02-13 10:33:00,1.00235,1.00245,1.0023,1.0024,21600000.0
2008-02-13 10:34:00,1.0024,1.0025,1.0023,1.0024,9800000.0
2008-02-13 10:35:00,1.0024,1.0024,1.00205,1.0021,24800000.0
2008-02-13 10:36:00,1.0021,1.0021,1.0021,1.0021,3200000.0
2008-02-13 10:37:00,1.0021,1.00215,1.0021,1.0021,12300000.0
2008-02-13 10:38:00,1.0021,1.0021,1.00175,1.00175,15800000.0
2008-02-13 10:39:00,1.0016,1.0017,1.00135,1.0014,32000000.0
2008-02-13 10:40:00,1.0014,1.0014,1.00105,1.0011,28200000.0
2008-02-13 10:41:00,1.0011,1.00115,1.00085,1.00085,29500000.0
2008-02-13 10:42:00,1.00085,1.00095,1.00085,1.00095,11600000.0
2008-02-13 10:43:00,1.00095,1.00095,1.00085,1.00085,8300000.0
2008-02-13 10:44:00,1.00085,1.00095,1.00085,1.00095,20300000.0
2008-02-13 10:45:00,1.00095,1.001,1.00085,1.001,20000000.0
2008-02-13 10:46:00,1.001,1.001,0.99995,1.00015,77300000.0
2008-02-13 10:47:00,1.00035,1.00035,1.00015,1.00025,27100000.0
2008-02-13 10:48:00,1.00025,1.0004,1.00015,1.0004,44000000.0
2008-02-13 10:49:00,1.0004,1.0008,1.0003,1.0008,32600000.0
2008-02-13 10:50:00,1.0008,1.00085,1.0006,1.0007,21200000.0
2008-02-13 10:51:00,1.0007,1.0007,1.0007,1.0007,3500000.0
2008-02-13 10:52:00,1.0007,1.0008,1.00065,1.00075,34800000.0
2008-02-13 10:53:00,1.0007,1.001,1.0007,1.001,12900000.0
2008-02-13 10:54:00,1.001,1.0018,1.001,1.0018,15100000.0
2008-02-13 10:55:00,1.0018,1.0019,1.0017,1.0019,24700000.0
2008-02-13 10:56:00,1.00195,1.0024,1.0011,1.00115,76000000.0
2008-02-13 10:57:00,1.0013,1.00165,1.0011,1.00165,47500000.0
2008-02-13 10:58:00,1.00165,1.00165,1.0013,1.00145,26100000.0
2008-02-13 10:59:00,1.00145,1.00165,1.00145,1.00165,13700000.0
2008-02-13 11:00:00,1.00165,1.00185,1.00155,1.00155,56300000.0
2008-02-13 11:01:00,1.00155,1.00155,1.00135,1.00135,25800000.0
2008-02-13 11:02:00,1.00135,1.00145,1.0013,1.0013,49000000.0
2008-02-13 11:03:00,1.00135,1.00135,1.00125,1.00125,91050638.0
2008-02-13 11:04:00,1.00125,1.00125,1.0011,1.0011,7711668.0
2008-02-13 11:05:00,1.0011,1.0011,1.001,1.001,4900000.0
2008-02-13 11:06:00,1.001,1.0011,1.001,1.00105,14900000.0
2008-02-13 11:07:00,1.00105,1.00125,1.001,1.001,40100000.0
2008-02-13 11:08:00,1.001,1.00105,1.0008,1.00095,15300000.0
2008-02-13 11:09:00,1.00095,1.00135,1.00095,1.00135,37300000.0
2008-02-13 11:10:00,1.00135,1.00135,1.0012,1.00125,34500000.0
2008-02-13 11:11:00,1.00125,1.00135,1.00125,1.00135,31500000.0
2008-02-13 11:12:00,1.00125,1.00165,1.00125,1.00135,47900000.0
2008-02-13 11:13:00,1.00135,1.0015,1.00135,1.0015,12800000.0
2008-02-13 11:14:00,1.0015,1.00165,1.0015,1.0015,16100000.0
2008-02-13 11:15:00,1.0015,1.00155,1.00145,1.00145,41500000.0
2008-02-13 11:16:00,1.00145,1.00155,1.00135,1.0014,29200000.0
2008-02-13 11:17:00,1.0014,1.0015,1.0014,1.0015,6000000.0
2008-02-13 11:18:00,1.0015,1.0015,1.0015,1.0015,11000000.0
2008-02-13 11:19:00,1.0015,1.00155,1.0015,1.0015,13500000.0
2008-02-13 11:20:00,1.0015,1.0015,1.00135,1.00145,21600000.0
2008-02-13 11:21:00,1.00145,1.00155,1.00145,1.0015,16200000.0
2008-02-13 11:22:00,1.0015,1.0015,1.0013,1.00135,15200000.0
2008-02-13 11:23:00,1.00135,1.00135,1.00135,1.00135,4500000.0
2008-02-13 11:24:00,1.00135,1.00145,1.00135,1.00145,20300000.0
2008-02-13 11:25:00,1.00145,1.00145,1.00145,1.00145,6100000.0
2008-02-13 11:26:00,1.00145,1.00145,1.00145,1.00145,3500000.0
2008-02-13 11:27:00,1.00145,1.00145,1.0013,1.00145,28900000.0
2008-02-13 11:28:00,1.00145,1.00145,1.0014,1.0014,6300000.0
2008-02-13 11:29:00,1.00145,1.00145,1.00145,1.00145,17800000.0
2008-02-13 11:30:00,1.00145,1.00165,1.00145,1.00155,50400000.0
2008-02-13 11:31:00,1.00145,1.00145,1.00145,1.00145,46100000.0
2008-02-13 11:32:00,1.00145,1.00165,1.00135,1.00165,47600000.0
2008-02-13 11:33:00,1.00165,1.00165,1.00165,1.00165,12500000.0
2008-02-13 11:34:00,1.00165,1.00175,1.00165,1.0017,15200000.0
2008-02-13 11:35:00,1.00165,1.00175,1.00165,1.00175,15400000.0
2008-02-13 11:36:00,1.00175,1.00175,1.00165,1.00165,19700000.0
2008-02-13 11:37:00,1.00165,1.00165,1.00145,1.0015,29700000.0
2008-02-13 11:38:00,1.0015,1.00165,1.00145,1.00155,53100000.0
2008-02-13 11:39:00,1.00155,1.00155,1.00145,1.00145,81700000.0
2008-02-13 11:40:00,1.00145,1.00145,1.00145,1.00145,39400000.0
2008-02-13 11:41:00,1.00145,1.00145,1.00145,1.00145,29300000.0
2008-02-13 11:42:00,1.00145,1.00145,1.00145,1.00145,24300000.0
2008-02-13 11:43:00,1.00145,1.00145,1.00145,1.00145,13600000.0
2008-02-13 11:44:00,1.00145,1.00155,1.00145,1.00145,29100000.0
2008-02-13 11:45:00,1.00145,1.00165,1.00145,1.00145,122900000.0
2008-02-13 11:46:00,1.00145,1.0015,1.00145,1.0015,12700000.0
2008-02-13 11:47:00,1.0015,1.0015,1.0015,1.0015,3900000.0
2008-02-13 11:48:00,1.0015,1.0015,1.0015,1.0015,6300000.0
2008-02-13 11:49:00,1.0015,1.00155,1.00145,1.00155,16600000.0
2008-02-13 11:50:00,1.00155,1.00155,1.0008,1.00085,48000000.0
2008-02-13 11:51:00,1.00085,1.00085,1.00035,1.00045,62900000.0
2008-02-13 11:52:00,1.00045,1.00045,1.00035,1.00045,22800000.0
2008-02-13 11:53:00,1.00045,1.00045,1.00035,1.00045,14900000.0
2008-02-13 11:54:00,1.00045,1.00125,1.00045,1.001,32800000.0
2008-02-13 11:55:00,1.001,1.00105,1.00085,1.00105,29800000.0
2008-02-13 11:56:00,1.00115,1.00115,1.0004,1.00045,65500000.0
2008-02-13 11:57:00,1.00045,1.00075,1.00045,1.00075,40900000.0
2008-02-13 11:58:00,1.00075,1.00075,1.00045,1.0006,66100000.0
2008-02-13 11:59:00,1.0006,1.0008,1.0006,1.0008,20500000.0
2008-02-13 12:00:00,1.0008,1.00105,1.0007,1.00095,30300000.0
2008-02-13 12:01:00,1.00085,1.00095,1.00085,1.00095,32600000.0
2008-02-13 12:02:00,1.00095,1.00115,1.0008,1.001,32200000.0
2008-02-13 12:03:00,1.001,1.001,1.00075,1.001,21500000.0
2008-02-13 12:04:00,1.001,1.00105,1.00085,1.001,6800000.0
2008-02-13 12:05:00,1.001,1.001,1.00065,1.001,53900000.0
2008-02-13 12:06:00,1.001,1.001,1.00065,1.0008,24400000.0
2008-02-13 12:07:00,1.0008,1.0009,1.0008,1.0008,20400000.0
2008-02-13 12:08:00,1.0008,1.00095,1.0008,1.00085,16900000.0
2008-02-13 12:09:00,1.00085,1.00085,1.0005,1.0005,50700000.0
2008-02-13 12:10:00,1.00055,1.00055,1.00025,1.00025,13100000.0
2008-02-13 12:11:00,1.00025,1.00035,1.00025,1.00035,14800000.0
2008-02-13 12:12:00,1.00035,1.00045,1.00015,1.0002,22300000.0
2008-02-13 12:13:00,1.0002,1.00025,1.0001,1.00025,17100000.0
2008-02-13 12:14:00,1.00025,1.00035,1.00015,1.00015,19900000.0
2008-02-13 12:15:00,1.00015,1.0003,1.00015,1.0002,58400000.0
2008-02-13 12:16:00,1.0002,1.0003,1.0002,1.0002,25600000.0
2008-02-13 12:17:00,1.0002,1.0004,1.0001,1.00015,29600000.0
2008-02-13 12:18:00,1.00015,1.00025,1.00015,1.00015,31800000.0
2008-02-13 12:19:00,1.00015,1.0003,1.0001,1.0001,49400000.0
2008-02-13 12:20:00,1.0001,1.0003,1.0001,1.0003,23800000.0
2008-02-13 12:21:00,1.0003,1.00055,1.0003,1.0004,23500000.0
2008-02-13 12:22:00,1.00045,1.0005,1.0003,1.00035,19000000.0
2008-02-13 12:23:00,1.00035,1.00045,1.0002,1.0002,27400000.0
2008-02-13 12:24:00,1.0002,1.00025,1.0001,1.00015,19700000.0
2008-02-13 12:25:00,1.00015,1.00015,0.9999,0.9999,17500000.0
2008-02-13 12:26:00,0.9999,1.00015,0.9999,1.0,28900000.0
2008-02-13 12:27:00,1.0,1.00005,0.9999,1.00005,16800000.0
2008-02-13 12:28:00,1.00005,1.00015,0.99995,0.99995,26800000.0
2008-02-13 12:29:00,0.99995,1.0,0.9999,0.99995,29200000.0
2008-02-13 12:30:00,0.99995,1.0,0.99995,0.99995,20100000.0
2008-02-13 12:31:00,0.99995,1.00005,0.9999,1.0,36500000.0
2008-02-13 12:32:00,1.00005,1.00005,0.9999,0.9999,43400000.0
2008-02-13 12:33:00,0.9999,1.00005,0.9999,1.0,12000000.0
2008-02-13 12:34:00,1.0,1.0003,1.0,1.0002,61200000.0
2008-02-13 12:35:00,1.0002,1.0002,1.00005,1.00005,114800000.0
2008-02-13 12:36:00,1.00005,1.0002,1.0,1.0,74300000.0
2008-02-13 12:37:00,1.0,1.00045,1.0,1.0003,182200000.0
2008-02-13 12:38:00,1.0003,1.0005,1.0002,1.0002,166200000.0
2008-02-13 12:39:00,1.0002,1.0003,1.0001,1.0001,49700000.0
2008-02-13 12:40:00,1.0001,1.00035,1.0001,1.00015,45500000.0
2008-02-13 12:41:00,1.00015,1.0003,0.9999,1.0,82900000.0
2008-02-13 12:42:00,1.0,1.00005,0.9999,0.9999,33700000.0
2008-02-13 12:43:00,0.9999,1.0002,0.9999,1.0002,24200000.0
2008-02-13 12:44:00,1.0002,1.00045,1.0,1.00045,42000000.0
2008-02-13 12:45:00,1.00045,1.00055,1.00035,1.00045,39500000.0
2008-02-13 12:46:00,1.00045,1.00045,1.00045,1.00045,8500000.0
2008-02-13 12:47:00,1.00045,1.00045,1.00045,1.00045,13800000.0
2008-02-13 12:48:00,1.00045,1.00045,1.0004,1.0004,9500000.0
2008-02-13 12:49:00,1.0004,1.0004,1.0,1.00015,8100000.0
2008-02-13 12:50:00,1.00015,1.00015,1.00005,1.0001,27700000.0
2008-02-13 12:51:00,1.0001,1.00015,1.0,1.0,19100000.0
2008-02-13 12:52:00,1.0,1.0,0.9998,0.99995,48500000.0
2008-02-13 12:53:00,0.99995,1.0001,0.99985,0.9999,50000000.0
2008-02-13 12:54:00,0.9999,1.00005,0.99985,1.00005,40900000.0
2008-02-13 12:55:00,1.00005,1.00005,1.0,1.0,21000000.0
2008-02-13 12:56:00,1.0,1.00005,1.0,1.00005,18900000.0
2008-02-13 12:57:00,1.00005,1.00005,1.00005,1.00005,16100000.0
2008-02-13 12:58:00,1.00005,1.00005,1.0,1.0,17200000.0
2008-02-13 12:59:00,1.0,1.0,1.0,1.0,28800000.0
2008-02-13 13:00:00,1.0,1.0,1.0,1.0,51500000.0
2008-02-13 13:01:00,1.0,1.0,1.0,1.0,37700000.0
2008-02-13 13:02:00,1.0,1.00015,0.99985,1.0,179700000.0
2008-02-13 13:03:00,1.0,1.00005,1.0,1.0,53800000.0
2008-02-13 13:04:00,1.0,1.00005,1.0,1.00005,36900000.0
2008-02-13 13:05:00,1.00005,1.0002,1.00005,1.0002,35300000.0
2008-02-13 13:06:00,1.0002,1.00065,1.00015,1.00035,73400000.0
2008-02-13 13:07:00,1.00035,1.00035,1.0002,1.00025,45300000.0
2008-02-13 13:08:00,1.0002,1.00025,1.00015,1.00025,19300000.0
2008-02-13 13:09:00,1.00025,1.00045,1.00025,1.00045,115000000.0
2008-02-13 13:10:00,1.0004,1.00045,1.0004,1.00045,21800000.0
2008-02-13 13:11:00,1.0004,1.00045,1.0004,1.00045,12300000.0
2008-02-13 13:12:00,1.00045,1.00065,1.0004,1.00065,22900000.0
2008-02-13 13:13:00,1.00065,1.00065,1.00055,1.00055,10000000.0
2008-02-13 13:14:00,1.00055,1.0006,1.0005,1.0006,12900000.0
2008-02-13 13:15:00,1.0006,1.00075,1.0006,1.00065,19000000.0
2008-02-13 13:16:00,1.00065,1.00075,1.00055,1.00055,52900000.0
2008-02-13 13:17:00,1.00055,1.00055,1.0004,1.00045,35000000.0
2008-02-13 13:18:00,1.00045,1.00045,1.0004,1.00045,6900000.0
2008-02-13 13:19:00,1.00045,1.00045,1.0004,1.0004,9800000.0
2008-02-13 13:20:00,1.0004,1.0004,1.00035,1.0004,8600000.0
2008-02-13 13:21:00,1.0004,1.0005,1.0004,1.0004,11400000.0
2008-02-13 13:22:00,1.0004,1.0004,0.9998,0.9999,90200000.0
2008-02-13 13:23:00,0.9999,1.00005,0.9995,0.99965,59400000.0
2008-02-13 13:24:00,0.99965,0.99975,0.99945,0.99945,10000000.0
2008-02-13 13:25:00,0.9996,0.99965,0.99925,0.99945,67800000.0
2008-02-13 13:26:00,0.99945,0.99945,0.99925,0.99935,11100000.0
2008-02-13 13:27:00,0.99925,0.9997,0.99925,0.9997,16200000.0
2008-02-13 13:28:00,0.9997,0.99985,0.99945,0.99965,41700000.0
2008-02-13 13:29:00,0.9996,0.9997,0.99945,0.99955,57000000.0
2008-02-13 13:30:00,0.99945,0.99965,0.9991,0.9994,61700000.0
2008-02-13 13:31:00,0.99935,0.99935,0.99835,0.9985,157100000.0
2008-02-13 13:32:00,0.9985,0.99905,0.9985,0.99875,118800000.0
2008-02-13 13:33:00,0.99865,0.99885,0.99865,0.99885,34300000.0
2008-02-13 13:34:00,0.99885,0.9991,0.99865,0.99875,86500000.0
2008-02-13 13:35:00,0.99875,0.99875,0.9985,0.99855,21900000.0
2008-02-13 13:36:00,0.99855,0.99855,0.99845,0.99855,26000000.0
2008-02-13 13:37:00,0.99855,0.99875,0.99855,0.99875,31100000.0
2008-02-13 13:38:00,0.99875,0.999,0.9987,0.99885,50300000.0
2008-02-13 13:39:00,0.99885,0.9993,0.99885,0.99895,58300000.0
2008-02-13 13:40:00,0.99895,0.99935,0.99895,0.99915,80400000.0
2008-02-13 13:41:00,0.99915,0.99925,0.99905,0.99915,18100000.0
2008-02-13 13:42:00,0.99915,0.99915,0.9989,0.9991,39500000.0
2008-02-13 13:43:00,0.9991,0.9992,0.9991,0.99915,10900000.0
2008-02-13 13:44:00,0.99915,0.9993,0.9991,0.99915,13300000.0
2008-02-13 13:45:00,0.99915,0.9993,0.9991,0.99925,9900000.0
2008-02-13 13:46:00,0.99925,0.99925,0.99905,0.99925,12900000.0
2008-02-13 13:47:00,0.99925,0.99925,0.99915,0.99925,10700000.0
2008-02-13 13:48:00,0.99925,0.99965,0.99925,0.99965,26200000.0
2008-02-13 13:49:00,0.99965,0.99975,0.9996,0.9996,13800000.0
2008-02-13 13:50:00,0.9996,0.9999,0.99935,0.99935,9300000.0
2008-02-13 13:51:00,0.99935,0.9996,0.99905,0.99925,88000000.0
2008-02-13 13:52:00,0.99925,0.9994,0.99915,0.9993,34600000.0
2008-02-13 13:53:00,0.9993,0.9993,0.99905,0.99905,15100000.0
2008-02-13 13:54:00,0.99915,0.99915,0.99905,0.99915,6500000.0
2008-02-13 13:55:00,0.99915,0.99915,0.99915,0.99915,15300000.0
2008-02-13 13:56:00,0.99915,0.99935,0.99915,0.99925,65000000.0
2008-02-13 13:57:00,0.99925,0.99935,0.99915,0.99925,42600000.0
2008-02-13 13:58:00,0.99925,0.99935,0.9991,0.99935,59400000.0
2008-02-13 13:59:00,0.99935,0.99955,0.99925,0.99955,66900000.0
2008-02-13 14:00:00,0.99955,0.99965,0.9991,0.99925,75100000.0
2008-02-13 14:01:00,0.99925,0.99925,0.99925,0.99925,14100000.0
2008-02-13 14:02:00,0.99925,0.9993,0.9987,0.99895,89700000.0
2008-02-13 14:03:00,0.99895,0.99925,0.9988,0.99895,49300000.0
2008-02-13 14:04:00,0.99895,0.99895,0.99875,0.99885,35300000.0
2008-02-13 14:05:00,0.99885,0.99885,0.99865,0.9987,50900000.0
2008-02-13 14:06:00,0.9987,0.9987,0.99825,0.99845,62800000.0
2008-02-13 14:07:00,0.99845,0.99875,0.99845,0.99875,13600000.0
2008-02-13 14:08:00,0.99865,0.99865,0.99835,0.99845,43300000.0
2008-02-13 14:09:00,0.99845,0.99855,0.99835,0.99845,18000000.0
2008-02-13 14:10:00,0.99845,0.99855,0.99845,0.99855,16400000.0
2008-02-13 14:11:00,0.99855,0.99855,0.99825,0.99835,63200000.0
2008-02-13 14:12:00,0.99835,0.9985,0.9983,0.99835,16500000.0
2008-02-13 14:13:00,0.99835,0.99835,0.99835,0.99835,11200000.0
2008-02-13 14:14:00,0.99835,0.9985,0.99835,0.9984,26800000.0
2008-02-13 14:15:00,0.9984,0.9984,0.9984,0.9984,4200000.0
2008-02-13 14:16:00,0.9984,0.99845,0.9984,0.9984,7700000.0
2008-02-13 14:17:00,0.9984,0.99845,0.9984,0.9984,10000000.0
2008-02-13 14:18:00,0.99845,0.99855,0.99835,0.9985,25600000.0
2008-02-13 14:19:00,0.9985,0.9985,0.9985,0.9985,2400000.0
2008-02-13 14:20:00,0.9985,0.9986,0.9984,0.99845,28700000.0
2008-02-13 14:21:00,0.99845,0.9985,0.9984,0.9985,10000000.0
2008-02-13 14:22:00,0.9985,0.99865,0.9985,0.99865,14000000.0
2008-02-13 14:23:00,0.99865,0.99865,0.99845,0.9985,27800000.0
2008-02-13 14:24:00,0.9985,0.9985,0.9983,0.9983,30100000.0
2008-02-13 14:25:00,0.9983,0.99835,0.99825,0.99825,12200000.0
2008-02-13 14:26:00,0.99825,0.99825,0.9981,0.9981,108400000.0
2008-02-13 14:27:00,0.9981,0.9982,0.9981,0.9982,14000000.0
2008-02-13 14:28:00,0.9982,0.9982,0.9982,0.9982,2400000.0
2008-02-13 14:29:00,0.9982,0.9984,0.9982,0.9983,10300000.0
2008-02-13 14:30:00,0.9983,0.9984,0.9983,0.9984,6000000.0
2008-02-13 14:31:00,0.9984,0.99855,0.9983,0.99845,14300000.0
2008-02-13 14:32:00,0.99845,0.99865,0.9984,0.9984,18300000.0
2008-02-13 14:33:00,0.9984,0.9985,0.99835,0.9985,11400000.0
2008-02-13 14:34:00,0.9985,0.9986,0.9985,0.9985,8100000.0
2008-02-13 14:35:00,0.9985,0.9986,0.99835,0.9984,43000000.0
2008-02-13 14:36:00,0.9984,0.9984,0.99835,0.9984,27300000.0
2008-02-13 14:37:00,0.9984,0.9984,0.9983,0.9983,48100000.0
2008-02-13 14:38:00,0.9983,0.9983,0.9983,0.9983,36800000.0
2008-02-13 14:39:00,0.9983,0.9984,0.9983,0.9983,56900000.0
2008-02-13 14:40:00,0.9983,0.99835,0.9983,0.99835,46000000.0
2008-02-13 14:41:00,0.99835,0.99835,0.99805,0.9981,43000000.0
2008-02-13 14:42:00,0.9981,0.99815,0.9981,0.9981,14000000.0
2008-02-13 14:43:00,0.99815,0.99825,0.9981,0.99825,17800000.0
2008-02-13 14:44:00,0.99825,0.9984,0.99825,0.9983,7000000.0
2008-02-13 14:45:00,0.9983,0.99835,0.9983,0.9983,7900000.0
2008-02-13 14:46:00,0.9983,0.9983,0.9982,0.9982,18100000.0
2008-02-13 14:47:00,0.9982,0.9982,0.9981,0.9982,11600000.0
2008-02-13 14:48:00,0.9982,0.9983,0.9982,0.9983,5000000.0
2008-02-13 14:49:00,0.9983,0.9983,0.9982,0.9982,16900000.0
2008-02-13 14:50:00,0.9982,0.99825,0.9982,0.99825,17800000.0
2008-02-13 14:51:00,0.99825,0.9983,0.9982,0.9982,8600000.0
2008-02-13 14:52:00,0.9982,0.9984,0.9982,0.9984,17500000.0
2008-02-13 14:53:00,0.9984,0.9984,0.9983,0.9983,8600000.0
2008-02-13 14:54:00,0.9983,0.99835,0.9983,0.9983,5600000.0
2008-02-13 14:55:00,0.9983,0.99845,0.9982,0.9984,21600000.0
2008-02-13 14:56:00,0.9984,0.9985,0.99805,0.99805,22900000.0
2008-02-13 14:57:00,0.99805,0.99825,0.99805,0.9982,28189130.0
2008-02-13 14:58:00,0.9982,0.99845,0.9981,0.9981,45800000.0
2008-02-13 14:59:00,0.9981,0.9982,0.99805,0.9981,20900000.0
2008-02-13 15:00:00,0.9981,0.9981,0.9979,0.998,24400000.0
2008-02-13 15:01:00,0.998,0.998,0.99795,0.998,58500000.0
2008-02-13 15:02:00,0.998,0.9982,0.998,0.99805,54600000.0
2008-02-13 15:03:00,0.99805,0.9985,0.99805,0.9985,30300000.0
2008-02-13 15:04:00,0.9985,0.9986,0.9985,0.9986,69800000.0
2008-02-13 15:05:00,0.9986,0.999,0.9986,0.9988,100800000.0
2008-02-13 15:06:00,0.9988,0.9989,0.9987,0.9987,9600000.0
2008-02-13 15:07:00,0.9987,0.99875,0.9987,0.9987,21100000.0
2008-02-13 15:08:00,0.9987,0.99875,0.9986,0.99875,24600000.0
2008-02-13 15:09:00,0.99865,0.99875,0.99865,0.9987,73700000.0
2008-02-13 15:10:00,0.9987,0.99885,0.9987,0.99875,129500000.0
2008-02-13 15:11:00,0.99875,0.99875,0.9986,0.9986,58500000.0
2008-02-13 15:12:00,0.9986,0.99875,0.9986,0.99875,111000000.0
2008-02-13 15:13:00,0.99875,0.99875,0.9986,0.9986,103000000.0
2008-02-13 15:14:00,0.9986,0.9986,0.9983,0.99845,153800000.0
2008-02-13 15:15:00,0.99845,0.99845,0.9984,0.9984,189900000.0
2008-02-13 15:16:00,0.9984,0.9986,0.9984,0.99845,172700000.0
2008-02-13 15:17:00,0.99845,0.9986,0.99845,0.9986,105100000.0
2008-02-13 15:18:00,0.9986,0.99875,0.9986,0.99865,94400000.0
2008-02-13 15:19:00,0.99865,0.99865,0.99865,0.99865,55400000.0
2008-02-13 15:20:00,0.99865,0.99865,0.9985,0.99855,57800000.0
2008-02-13 15:21:00,0.99855,0.99875,0.99845,0.99875,56800000.0
2008-02-13 15:22:00,0.99875,0.99885,0.99875,0.99885,128300000.0
2008-02-13 15:23:00,0.99885,0.99945,0.99885,0.99945,99500000.0
2008-02-13 15:24:00,0.99945,0.99945,0.9992,0.99935,66600000.0
2008-02-13 15:25:00,0.99935,0.9994,0.99935,0.99935,127400000.0
2008-02-13 15:26:00,0.99935,0.99955,0.99935,0.99945,258000000.0
2008-02-13 15:27:00,0.99945,0.99985,0.99945,0.99955,168700000.0
2008-02-13 15:28:00,0.9996,0.99975,0.99945,0.99965,55800000.0
2008-02-13 15:29:00,0.99965,1.00005,0.99905,0.99965,156500000.0
2008-02-13 15:30:00,0.99965,1.00095,0.9996,0.9996,240800000.0
2008-02-13 15:31:00,0.9996,0.9996,0.9989,0.99935,79700000.0
2008-02-13 15:32:00,0.99935,0.9994,0.9993,0.99935,80798701.0
2008-02-13 15:33:00,0.99935,0.99935,0.9991,0.99915,114400000.0
2008-02-13 15:34:00,0.99915,0.99945,0.9987,0.99945,98400000.0
2008-02-13 15:35:00,0.99945,1.00005,0.9993,0.99975,73900000.0
2008-02-13 15:36:00,0.99975,1.00045,0.99945,1.00015,88200000.0
2008-02-13 15:37:00,1.00015,1.00035,1.0,1.0,102300000.0
2008-02-13 15:38:00,1.0,1.0,0.99925,0.9994,76500000.0
2008-02-13 15:39:00,0.9994,1.00005,0.99935,0.99965,69100000.0
2008-02-13 15:40:00,0.99965,0.99975,0.9992,0.9992,121400000.0
2008-02-13 15:41:00,0.9992,0.9993,0.9992,0.9993,17300000.0
2008-02-13 15:42:00,0.9993,1.0,0.99925,0.9993,78400000.0
2008-02-13 15:43:00,0.9993,0.9993,0.99805,0.99805,64500000.0
2008-02-13 15:44:00,0.99805,0.9983,0.997,0.9973,117100000.0
2008-02-13 15:45:00,0.9973,0.9976,0.9973,0.9975,94700000.0
2008-02-13 15:46:00,0.9975,0.9977,0.9972,0.9973,104600000.0
2008-02-13 15:47:00,0.9973,0.9975,0.9966,0.9966,107431000.0
2008-02-13 15:48:00,0.9966,0.9968,0.9965,0.9967,98300000.0
2008-02-13 15:49:00,0.9967,0.997,0.99655,0.997,81800000.0
2008-02-13 15:50:00,0.997,0.99755,0.997,0.99705,101400000.0
2008-02-13 15:51:00,0.99705,0.9972,0.99705,0.99715,52398701.0
2008-02-13 15:52:00,0.99715,0.99725,0.99705,0.9972,81800000.0
2008-02-13 15:53:00,0.9972,0.9973,0.9971,0.9973,42100000.0
2008-02-13 15:54:00,0.9973,0.99765,0.9973,0.99755,37800000.0
2008-02-13 15:55:00,0.99755,0.99795,0.99755,0.99795,69700000.0
2008-02-13 15:56:00,0.9979,0.99795,0.9978,0.9979,37400000.0
2008-02-13 15:57:00,0.9979,0.99805,0.9976,0.9977,40200000.0
2008-02-13 15:58:00,0.9977,0.99775,0.9976,0.9977,33200000.0
2008-02-13 15:59:00,0.9977,0.9977,0.9976,0.9976,32600000.0
2008-02-13 16:00:00,0.9976,0.99785,0.99755,0.99775,62700000.0
2008-02-13 16:01:00,0.99775,0.99775,0.99745,0.99755,77800000.0
2008-02-13 16:02:00,0.99755,0.99775,0.9975,0.99775,34500000.0
2008-02-13 16:03:00,0.99775,0.99815,0.99775,0.998,42300000.0
2008-02-13 16:04:00,0.998,0.9983,0.99785,0.9983,156300000.0
2008-02-13 16:05:00,0.9983,0.99875,0.9983,0.9984,54800000.0
2008-02-13 16:06:00,0.9984,0.99845,0.9983,0.9984,26100000.0
2008-02-13 16:07:00,0.9984,0.9991,0.9984,0.99905,72600000.0
2008-02-13 16:08:00,0.99905,0.9992,0.9989,0.9992,120800000.0
2008-02-13 16:09:00,0.9992,0.9992,0.99845,0.99845,70700000.0
2008-02-13 16:10:00,0.99845,0.99845,0.99815,0.9983,44200000.0
2008-02-13 16:11:00,0.99835,0.99845,0.99825,0.9984,31300000.0
2008-02-13 16:12:00,0.99845,0.99865,0.9982,0.99865,39100000.0
2008-02-13 16:13:00,0.99865,0.99865,0.99855,0.9986,54100000.0
2008-02-13 16:14:00,0.99865,0.99875,0.9985,0.9985,63400000.0
2008-02-13 16:15:00,0.9985,0.99855,0.9984,0.9984,32600000.0
2008-02-13 16:16:00,0.9984,0.9984,0.99825,0.99835,48600000.0
2008-02-13 16:17:00,0.99835,0.99835,0.99805,0.9981,66700000.0
2008-02-13 16:18:00,0.9981,0.9983,0.9981,0.9982,76900000.0
2008-02-13 16:19:00,0.9982,0.99825,0.99815,0.99825,31400000.0
2008-02-13 16:20:00,0.99825,0.9984,0.9982,0.9984,52500000.0
2008-02-13 16:21:00,0.9984,0.9984,0.9984,0.9984,23300000.0
2008-02-13 16:22:00,0.9984,0.99855,0.9984,0.9985,32498701.0
2008-02-13 16:23:00,0.9985,0.99865,0.9984,0.9985,59200000.0
2008-02-13 16:24:00,0.9985,0.99875,0.9985,0.99875,53600000.0
2008-02-13 16:25:00,0.99875,0.99895,0.99875,0.99885,43400000.0
2008-02-13 16:26:00,0.99885,0.9994,0.99885,0.9992,165600000.0
2008-02-13 16:27:00,0.9992,0.9993,0.9992,0.9992,213900000.0
2008-02-13 16:28:00,0.9993,0.9995,0.9992,0.99935,118400000.0
2008-02-13 16:29:00,0.99935,0.9994,0.9992,0.9992,71800000.0
2008-02-13 16:30:00,0.9992,0.9992,0.9988,0.9988,79700000.0
2008-02-13 16:31:00,0.9988,0.9988,0.9984,0.99865,67100000.0
2008-02-13 16:32:00,0.99865,0.99895,0.99865,0.99895,56700000.0
2008-02-13 16:33:00,0.99895,0.999,0.9988,0.9988,53698701.0
2008-02-13 16:34:00,0.9988,0.9988,0.9987,0.9987,32400000.0
2008-02-13 16:35:00,0.9987,0.9991,0.9986,0.9991,88800000.0
2008-02-13 16:36:00,0.9991,0.9994,0.9988,0.9989,144200000.0
2008-02-13 16:37:00,0.9989,0.9989,0.9988,0.9988,35800000.0
2008-02-13 16:38:00,0.9988,0.9989,0.9988,0.9989,57900000.0
2008-02-13 16:39:00,0.9989,0.9993,0.9989,0.999,60200000.0
2008-02-13 16:40:00,0.999,0.9992,0.9987,0.9987,150000000.0
2008-02-13 16:41:00,0.9987,0.9988,0.9987,0.9987,32700000.0
2008-02-13 16:42:00,0.9987,0.9989,0.9985,0.9988,90700000.0
2008-02-13 16:43:00,0.9988,0.9989,0.9986,0.9988,48900000.0
2008-02-13 16:44:00,0.9988,0.9989,0.9988,0.9988,40500000.0
2008-02-13 16:45:00,0.9988,0.9988,0.9986,0.9987,114200000.0
2008-02-13 16:46:00,0.9987,0.9989,0.9987,0.9987,21700000.0
2008-02-13 16:47:00,0.9987,0.9988,0.99865,0.9987,71100000.0
2008-02-13 16:48:00,0.9987,0.9987,0.99855,0.9986,71700000.0
2008-02-13 16:49:00,0.9986,0.9986,0.9986,0.9986,26000000.0
2008-02-13 16:50:00,0.9986,0.9986,0.99825,0.99845,95700000.0
2008-02-13 16:51:00,0.99845,0.999,0.99845,0.999,75000000.0
2008-02-13 16:52:00,0.999,0.999,0.9989,0.999,16700000.0
2008-02-13 16:53:00,0.999,0.999,0.9989,0.9989,63100000.0
2008-02-13 16:54:00,0.9989,0.9989,0.9987,0.9987,83200000.0
2008-02-13 16:55:00,0.9987,0.9988,0.9987,0.9988,26700000.0
2008-02-13 16:56:00,0.9988,0.9988,0.9986,0.9988,107100000.0
2008-02-13 16:57:00,0.9988,0.999,0.9988,0.9989,83700000.0
2008-02-13 16:58:00,0.9989,0.9993,0.9989,0.9991,89700000.0
2008-02-13 16:59:00,0.9991,0.9992,0.9986,0.9986,169800000.0
2008-02-13 17:00:00,0.9986,0.9989,0.9986,0.99875,91600000.0
2008-02-13 17:01:00,0.99875,0.99875,0.9985,0.9986,32800000.0
2008-02-13 17:02:00,0.9986,0.9988,0.9986,0.9988,37800000.0
2008-02-13 17:03:00,0.9988,0.9989,0.9988,0.9989,31400000.0
2008-02-13 17:04:00,0.9989,0.99905,0.9989,0.999,28500000.0
2008-02-13 17:05:00,0.999,0.99915,0.999,0.999,26400000.0
2008-02-13 17:06:00,0.99905,0.9991,0.99905,0.9991,41700000.0
2008-02-13 17:07:00,0.9991,0.9991,0.9989,0.9989,31100000.0
2008-02-13 17:08:00,0.9989,0.99895,0.9986,0.9987,17600000.0
2008-02-13 17:09:00,0.9987,0.99895,0.9985,0.9985,42300000.0
2008-02-13 17:10:00,0.9985,0.9988,0.9984,0.9987,68600000.0
2008-02-13 17:11:00,0.9987,0.9987,0.9985,0.99855,37000000.0
2008-02-13 17:12:00,0.99855,0.99865,0.9983,0.9984,47700000.0
2008-02-13 17:13:00,0.9984,0.9984,0.99805,0.9981,72400000.0
2008-02-13 17:14:00,0.99805,0.99825,0.99805,0.99825,58000000.0
2008-02-13 17:15:00,0.99825,0.99835,0.99825,0.9983,87200000.0
2008-02-13 17:16:00,0.9983,0.9983,0.99825,0.9983,28600000.0
2008-02-13 17:17:00,0.9983,0.99875,0.9983,0.9987,77600000.0
2008-02-13 17:18:00,0.9987,0.999,0.9986,0.9989,82700000.0
2008-02-13 17:19:00,0.9988,0.9988,0.9983,0.9983,61600000.0
2008-02-13 17:20:00,0.9983,0.9983,0.9981,0.99825,84400000.0
2008-02-13 17:21:00,0.99825,0.9983,0.99825,0.9983,40800000.0
2008-02-13 17:22:00,0.9983,0.9986,0.9983,0.9985,30100000.0
2008-02-13 17:23:00,0.9985,0.9988,0.9985,0.9988,32900000.0
2008-02-13 17:24:00,0.9988,0.99885,0.99875,0.99875,20400000.0
2008-02-13 17:25:00,0.99875,0.9989,0.99875,0.9988,13700000.0
2008-02-13 17:26:00,0.99885,0.9994,0.99885,0.9993,62200000.0
2008-02-13 17:27:00,0.9993,0.9996,0.9993,0.9994,53300000.0
2008-02-13 17:28:00,0.99945,0.99955,0.99905,0.9992,77600000.0
2008-02-13 17:29:00,0.9992,0.9997,0.9992,0.99965,38700000.0
2008-02-13 17:30:00,0.99965,0.9999,0.9993,0.9999,177400000.0
2008-02-13 17:31:00,0.99995,1.00025,0.99975,1.0002,37300000.0
2008-02-13 17:32:00,1.0002,1.0003,0.99985,0.99995,63700000.0
2008-02-13 17:33:00,1.00005,1.00005,0.9997,0.99985,129000000.0
2008-02-13 17:34:00,0.99985,1.0001,0.99985,1.0,131100000.0
2008-02-13 17:35:00,1.0,1.00025,0.99995,1.00025,81700000.0
2008-02-13 17:36:00,1.00025,1.00075,1.00025,1.0004,88600000.0
2008-02-13 17:37:00,1.0004,1.0005,1.00035,1.0004,63700000.0
2008-02-13 17:38:00,1.00045,1.00065,1.0004,1.00065,92800000.0
2008-02-13 17:39:00,1.0007,1.0009,1.00035,1.0007,77300000.0
2008-02-13 17:40:00,1.0007,1.00075,1.0005,1.0007,31600000.0
2008-02-13 17:41:00,1.0007,1.0007,1.0004,1.00055,215700000.0
2008-02-13 17:42:00,1.0006,1.0008,1.0005,1.0005,85450000.0
2008-02-13 17:43:00,1.0005,1.0006,1.0005,1.0005,41000000.0
2008-02-13 17:44:00,1.0005,1.0006,1.0005,1.0005,54100000.0
2008-02-13 17:45:00,1.0005,1.0005,1.0004,1.0004,52800000.0
2008-02-13 17:46:00,1.0004,1.0005,1.0004,1.0005,43900000.0
2008-02-13 17:47:00,1.0005,1.00055,1.0005,1.0005,72300000.0
2008-02-13 17:48:00,1.0005,1.0005,1.0005,1.0005,31400000.0
2008-02-13 17:49:00,1.0005,1.0006,1.00045,1.0005,68800000.0
2008-02-13 17:50:00,1.0005,1.0005,1.0004,1.0004,26100000.0
2008-02-13 17:51:00,1.0004,1.0004,1.0004,1.0004,8200000.0
2008-02-13 17:52:00,1.0004,1.0004,1.0004,1.0004,25800000.0
2008-02-13 17:53:00,1.0004,1.0004,1.0003,1.0004,30900000.0
2008-02-13 17:54:00,1.0004,1.0006,1.0003,1.0004,60000000.0
2008-02-13 17:55:00,1.0004,1.0005,1.0002,1.0002,98100000.0
2008-02-13 17:56:00,1.0002,1.0004,1.0002,1.0002,47000000.0
2008-02-13 17:57:00,1.0002,1.00025,1.0,1.0,68400000.0
2008-02-13 17:58:00,1.0,1.0,0.99985,1.0,97900000.0
2008-02-13 17:59:00,1.0,1.0004,0.99995,1.0004,158300000.0
2008-02-13 18:00:00,1.0004,1.0005,1.00035,1.00035,202900000.0
2008-02-13 18:01:00,1.00035,1.0004,1.00035,1.00035,62200000.0
2008-02-13 18:02:00,1.00035,1.00035,1.0001,1.00025,81300000.0
2008-02-13 18:03:00,1.00025,1.0004,1.00025,1.0003,160100000.0
2008-02-13 18:04:00,1.0003,1.0004,1.0003,1.0004,40400000.0
2008-02-13 18:05:00,1.0004,1.0005,1.0004,1.0005,38400000.0
2008-02-13 18:06:00,1.0005,1.00075,1.0005,1.00075,27800000.0
2008-02-13 18:07:00,1.00075,1.00075,1.0005,1.0005,83400000.0
2008-02-13 18:08:00,1.0005,1.0005,1.00025,1.00025,38300000.0
2008-02-13 18:09:00,1.00025,1.00025,0.99995,0.99995,189600000.0
2008-02-13 18:10:00,0.99995,0.99995,0.99965,0.9998,71600000.0
2008-02-13 18:11:00,0.99985,0.9999,0.9998,0.9999,72900000.0
2008-02-13 18:12:00,0.9999,1.00005,0.9999,0.99995,26200000.0
2008-02-13 18:13:00,0.99995,1.0002,0.9999,1.0002,47100000.0
2008-02-13 18:14:00,1.0002,1.0004,1.0002,1.0003,47000000.0
2008-02-13 18:15:00,1.0003,1.0004,1.0002,1.0004,26200000.0
2008-02-13 18:16:00,1.0004,1.0004,1.0003,1.0003,16600000.0
2008-02-13 18:17:00,1.0003,1.00035,1.0003,1.00035,11400000.0
2008-02-13 18:18:00,1.00035,1.00035,1.00035,1.00035,3400000.0
2008-02-13 18:19:00,1.00035,1.0004,1.0003,1.0004,11200000.0
2008-02-13 18:20:00,1.0004,1.0004,1.00035,1.0004,28400000.0
2008-02-13 18:21:00,1.0004,1.0004,1.00035,1.0004,15400000.0
2008-02-13 18:22:00,1.0004,1.0004,1.00035,1.0004,71500000.0
2008-02-13 18:23:00,1.0004,1.0004,1.0003,1.00035,14400000.0
2008-02-13 18:24:00,1.00035,1.0004,1.0003,1.0003,229700000.0
2008-02-13 18:25:00,1.0003,1.0004,1.0003,1.0004,27600000.0
2008-02-13 18:26:00,1.0004,1.0004,1.0001,1.0001,26100000.0
2008-02-13 18:27:00,1.0001,1.0001,0.9999,0.99995,49900000.0
2008-02-13 18:28:00,0.99995,0.99995,0.9998,0.9998,37000000.0
2008-02-13 18:29:00,0.9998,1.0002,0.9998,0.99995,91400000.0
2008-02-13 18:30:00,0.99995,1.00005,0.9998,1.00005,99500000.0
2008-02-13 18:31:00,1.00005,1.0001,1.00005,1.0001,40000000.0
2008-02-13 18:32:00,1.0001,1.00025,1.0001,1.00025,42900000.0
2008-02-13 18:33:00,1.00025,1.0006,1.00025,1.0005,91200000.0
2008-02-13 18:34:00,1.0005,1.0006,1.0004,1.0004,140800000.0
2008-02-13 18:35:00,1.0004,1.0005,1.0002,1.0002,163300000.0
2008-02-13 18:36:00,1.0002,1.00045,1.0002,1.00035,133900000.0
2008-02-13 18:37:00,1.00035,1.00035,1.00005,1.00015,74900000.0
2008-02-13 18:38:00,1.00015,1.0002,1.0001,1.0002,48400000.0
2008-02-13 18:39:00,1.0002,1.0003,1.0002,1.00025,11800000.0
2008-02-13 18:40:00,1.00025,1.00025,1.0002,1.00025,19600000.0
2008-02-13 18:41:00,1.00025,1.00025,1.00005,1.0001,41000000.0
2008-02-13 18:42:00,1.0001,1.0003,1.0,1.00025,26400000.0
2008-02-13 18:43:00,1.00025,1.0003,1.00005,1.00005,41600000.0
2008-02-13 18:44:00,1.00005,1.00005,1.0,1.0,19200000.0
2008-02-13 18:45:00,1.0,1.00005,1.0,1.0,22600000.0
2008-02-13 18:46:00,1.0,1.00015,1.0,1.0001,53672000.0
2008-02-13 18:47:00,1.0001,1.00015,0.9999,0.99995,26100000.0
2008-02-13 18:48:00,0.99995,1.0,0.99955,0.9997,113900000.0
2008-02-13 18:49:00,0.99965,1.00025,0.99965,0.9998,82200000.0
2008-02-13 18:50:00,0.9998,1.00005,0.9997,0.9997,74900000.0
2008-02-13 18:51:00,0.9997,0.9999,0.99965,0.99965,89200000.0
2008-02-13 18:52:00,0.99965,1.00005,0.99965,0.99995,136600000.0
2008-02-13 18:53:00,0.99995,1.0,0.9999,0.99995,57000000.0
2008-02-13 18:54:00,0.99995,0.99995,0.99985,0.9999,89200000.0
2008-02-13 18:55:00,0.9999,0.99995,0.99985,0.99985,43864000.0
2008-02-13 18:56:00,0.99985,0.99995,0.9997,0.99995,161772000.0
2008-02-13 18:57:00,0.99995,1.00005,0.9999,0.9999,52200000.0
2008-02-13 18:58:00,0.9999,0.9999,0.9998,0.9998,65900000.0
2008-02-13 18:59:00,0.9998,0.9998,0.99925,0.9993,136700000.0
2008-02-13 19:00:00,0.9993,0.9997,0.99905,0.9996,73300000.0
2008-02-13 19:01:00,0.9996,0.9996,0.9993,0.9995,119900000.0
2008-02-13 19:02:00,0.9995,0.9998,0.9995,0.9998,292300000.0
2008-02-13 19:03:00,0.9998,1.00005,0.9998,1.00005,264000000.0
2008-02-13 19:04:00,1.00005,1.00025,1.0,1.0001,141900000.0
2008-02-13 19:05:00,1.0001,1.0002,1.0,1.0,245500000.0
2008-02-13 19:06:00,1.00005,1.0001,1.0,1.0001,40700000.0
2008-02-13 19:07:00,1.0001,1.0001,1.0,1.0001,186800000.0
2008-02-13 19:08:00,1.0001,1.0001,1.0001,1.0001,18200000.0
2008-02-13 19:09:00,1.0001,1.0001,1.0,1.0,90400000.0
2008-02-13 19:10:00,1.0,1.0,0.99915,0.99925,99400000.0
2008-02-13 19:11:00,0.9993,0.9995,0.9993,0.9995,89200000.0
2008-02-13 19:12:00,0.9995,0.99985,0.9994,0.9997,47000000.0
2008-02-13 19:13:00,0.9997,0.9997,0.9995,0.99955,35300000.0
2008-02-13 19:14:00,0.99955,0.99955,0.99955,0.99955,13300000.0
2008-02-13 19:15:00,0.99955,0.9996,0.9995,0.99955,17600000.0
2008-02-13 19:16:00,0.99955,0.9996,0.9995,0.9996,27700000.0
2008-02-13 19:17:00,0.9996,0.9996,0.9995,0.9995,19600000.0
2008-02-13 19:18:00,0.9995,0.9995,0.9993,0.99935,29500000.0
2008-02-13 19:19:00,0.99935,0.99935,0.9993,0.9993,22500000.0
2008-02-13 19:20:00,0.9993,0.9993,0.9993,0.9993,12000000.0
2008-02-13 19:21:00,0.9993,0.9993,0.999,0.999,69700000.0
2008-02-13 19:22:00,0.999,0.99905,0.99895,0.999,69700000.0
2008-02-13 19:23:00,0.999,0.9992,0.99895,0.99915,125200000.0
2008-02-13 19:24:00,0.99915,0.99915,0.999,0.99905,86100000.0
2008-02-13 19:25:00,0.99905,0.9992,0.999,0.9992,198900000.0
2008-02-13 19:26:00,0.9992,0.99935,0.9992,0.9993,148800000.0
2008-02-13 19:27:00,0.9993,0.9995,0.9993,0.9994,158700000.0
2008-02-13 19:28:00,0.9994,0.9996,0.9994,0.9996,249600000.0
2008-02-13 19:29:00,0.9996,0.9996,0.9995,0.9996,99300000.0
2008-02-13 19:30:00,0.9996,0.9996,0.9995,0.9996,37800000.0
2008-02-13 19:31:00,0.9996,0.9996,0.9996,0.9996,13200000.0
2008-02-13 19:32:00,0.9996,0.9996,0.9996,0.9996,18800000.0
2008-02-13 19:33:00,0.9995,0.9996,0.9995,0.9996,78200000.0
2008-02-13 19:34:00,0.9996,0.99965,0.9996,0.9996,32600000.0
2008-02-13 19:35:00,0.9996,0.9996,0.9992,0.9992,77000000.0
2008-02-13 19:36:00,0.9992,0.9993,0.9992,0.9993,86100000.0
2008-02-13 19:37:00,0.9993,0.9993,0.99895,0.99895,185400000.0
2008-02-13 19:38:00,0.99895,0.99895,0.99895,0.99895,312000000.0
2008-02-13 19:39:00,0.99895,0.99895,0.9988,0.99885,60000000.0
2008-02-13 19:40:00,0.99885,0.9989,0.9988,0.9989,51900000.0
2008-02-13 19:41:00,0.9989,0.99895,0.9989,0.99895,15800000.0
2008-02-13 19:42:00,0.99915,0.9995,0.99915,0.9995,59600000.0
2008-02-13 19:43:00,0.9995,0.9995,0.9994,0.9994,75200000.0
2008-02-13 19:44:00,0.9994,0.9994,0.9994,0.9994,57400000.0
2008-02-13 19:45:00,0.9994,0.99955,0.9994,0.99955,16800000.0
2008-02-13 19:46:00,0.99955,0.9996,0.99955,0.9996,29900000.0
2008-02-13 19:47:00,0.9996,0.9996,0.9996,0.9996,12500000.0
2008-02-13 19:48:00,0.9996,0.9996,0.9995,0.9995,10400000.0
2008-02-13 19:49:00,0.99955,0.9996,0.9995,0.9995,25200000.0
2008-02-13 19:50:00,0.9995,0.9995,0.9995,0.9995,20400000.0
2008-02-13 19:51:00,0.9995,0.9995,0.9995,0.9995,12600000.0
2008-02-13 19:52:00,0.9995,0.99955,0.9995,0.9995,11400000.0
2008-02-13 19:53:00,0.9995,0.9996,0.9995,0.99955,34000000.0
2008-02-13 19:54:00,0.99955,0.99955,0.9994,0.9994,17800000.0
2008-02-13 19:55:00,0.9994,0.9995,0.99935,0.9994,33000000.0
2008-02-13 19:56:00,0.9994,0.9994,0.9994,0.9994,13200000.0
2008-02-13 19:57:00,0.9994,0.99945,0.9994,0.99945,7800000.0
2008-02-13 19:58:00,0.99945,0.99945,0.99945,0.99945,7400000.0
2008-02-13 19:59:00,0.99945,0.99945,0.99945,0.99945,4600000.0
2008-02-13 20:00:00,0.9994,0.9997,0.9994,0.9996,48400000.0
2008-02-13 20:01:00,0.9996,0.9996,0.9996,0.9996,9600000.0
2008-02-13 20:02:00,0.9996,0.9996,0.9996,0.9996,7200000.0
2008-02-13 20:03:00,0.9996,0.9996,0.9994,0.9995,119800000.0
2008-02-13 20:04:00,0.9995,0.9995,0.9994,0.9995,106000000.0
2008-02-13 20:05:00,0.9995,0.9995,0.9994,0.9994,64600000.0
2008-02-13 20:06:00,0.99945,0.9995,0.99915,0.9993,65000000.0
2008-02-13 20:07:00,0.99935,0.9994,0.9993,0.9993,23800000.0
2008-02-13 20:08:00,0.9993,0.99945,0.9992,0.9992,58800000.0
2008-02-13 20:09:00,0.9992,0.9993,0.99915,0.9992,81900000.0
2008-02-13 20:10:00,0.9992,0.9992,0.9992,0.9992,31000000.0
2008-02-13 20:11:00,0.9992,0.9992,0.9991,0.9992,58800000.0
2008-02-13 20:12:00,0.9992,0.9992,0.9992,0.9992,45700000.0
2008-02-13 20:13:00,0.9992,0.9992,0.9992,0.9992,62000000.0
2008-02-13 20:14:00,0.9992,0.9992,0.99905,0.9991,86500000.0
2008-02-13 20:15:00,0.9991,0.9992,0.9991,0.9992,53800000.0
2008-02-13 20:16:00,0.9992,0.9992,0.999,0.999,53000000.0
2008-02-13 20:17:00,0.999,0.999,0.999,0.999,12400000.0
2008-02-13 20:18:00,0.999,0.99905,0.999,0.99905,26400000.0
2008-02-13 20:19:00,0.99905,0.99905,0.9988,0.9989,60800000.0
2008-02-13 20:20:00,0.9989,0.9989,0.9982,0.99835,79500000.0
2008-02-13 20:21:00,0.99835,0.99845,0.9978,0.998,103100000.0
2008-02-13 20:22:00,0.998,0.99815,0.9978,0.998,208800000.0
2008-02-13 20:23:00,0.998,0.9981,0.998,0.9981,35300000.0
2008-02-13 20:24:00,0.9981,0.99825,0.9981,0.9982,14100000.0
2008-02-13 20:25:00,0.9982,0.9982,0.9982,0.9982,16000000.0
2008-02-13 20:26:00,0.9982,0.99825,0.9982,0.9982,22900000.0
2008-02-13 20:27:00,0.9982,0.9984,0.9982,0.9983,59500000.0
2008-02-13 20:28:00,0.9983,0.9983,0.99825,0.99825,11200000.0
2008-02-13 20:29:00,0.99825,0.9983,0.99825,0.9983,15400000.0
2008-02-13 20:30:00,0.9983,0.9984,0.9983,0.9984,20100000.0
2008-02-13 20:31:00,0.9984,0.9985,0.9984,0.9985,37600000.0
2008-02-13 20:32:00,0.9985,0.9985,0.9985,0.9985,9600000.0
2008-02-13 20:33:00,0.9985,0.99855,0.9985,0.9985,63000000.0
2008-02-13 20:34:00,0.9985,0.99855,0.99845,0.99845,76000000.0
2008-02-13 20:35:00,0.99845,0.99845,0.99835,0.9984,152100000.0
2008-02-13 20:36:00,0.9984,0.9984,0.99835,0.99835,235800000.0
2008-02-13 20:37:00,0.99835,0.99835,0.99835,0.99835,184100000.0
2008-02-13 20:38:00,0.99835,0.99835,0.99835,0.99835,64800000.0
2008-02-13 20:39:00,0.99835,0.9984,0.99835,0.99835,35600000.0
2008-02-13 20:40:00,0.99835,0.9984,0.9983,0.9983,97500000.0
2008-02-13 20:41:00,0.9983,0.9984,0.9983,0.9984,29100000.0
2008-02-13 20:42:00,0.9984,0.9984,0.9983,0.9983,19000000.0
2008-02-13 20:43:00,0.9983,0.9983,0.9981,0.9982,70000000.0
2008-02-13 20:44:00,0.9982,0.99825,0.9981,0.9981,58700000.0
2008-02-13 20:45:00,0.9981,0.9981,0.9981,0.9981,17400000.0
2008-02-13 20:46:00,0.9981,0.9982,0.9981,0.9981,26400000.0
2008-02-13 20:47:00,0.9981,0.9983,0.9981,0.9983,48100000.0
2008-02-13 20:48:00,0.9983,0.9983,0.9982,0.9983,24600000.0
2008-02-13 20:49:00,0.9983,0.9983,0.9981,0.9982,49100000.0
2008-02-13 20:50:00,0.9982,0.9982,0.9982,0.9982,23400000.0
2008-02-13 20:51:00,0.9982,0.9982,0.9981,0.9981,142200000.0
2008-02-13 20:52:00,0.9981,0.9981,0.9981,0.9981,7200000.0
2008-02-13 20:53:00,0.9981,0.9981,0.9981,0.9981,19400000.0
2008-02-13 20:54:00,0.9981,0.9981,0.9981,0.9981,8000000.0
2008-02-13 20:55:00,0.9981,0.9981,0.9981,0.9981,24000000.0
2008-02-13 20:56:00,0.9981,0.9981,0.99805,0.9981,20800000.0
2008-02-13 20:57:00,0.9981,0.9981,0.9981,0.9981,25700000.0
2008-02-13 20:58:00,0.9981,0.9981,0.99805,0.99805,110000000.0
2008-02-13 20:59:00,0.99805,0.99805,0.9979,0.9979,59400000.0
2008-02-13 21:00:00,0.9979,0.9979,0.9977,0.9977,49400000.0
2008-02-13 21:01:00,0.9977,0.9979,0.9975,0.9977,217400000.0
2008-02-13 21:02:00,0.9977,0.9978,0.99765,0.99765,104700000.0
2008-02-13 21:03:00,0.99765,0.9977,0.99725,0.9977,123500000.0
2008-02-13 21:04:00,0.9977,0.9977,0.9975,0.9976,78200000.0
2008-02-13 21:05:00,0.9976,0.99765,0.99755,0.99765,100200000.0
2008-02-13 21:06:00,0.99765,0.9977,0.99765,0.9977,129900000.0
2008-02-13 21:07:00,0.9977,0.9977,0.9975,0.99765,92200000.0
2008-02-13 21:08:00,0.99765,0.99765,0.99745,0.99755,156300000.0
2008-02-13 21:09:00,0.99755,0.9976,0.99755,0.9976,32700000.0
2008-02-13 21:10:00,0.9976,0.99765,0.9976,0.99765,44600000.0
2008-02-13 21:11:00,0.99765,0.99775,0.99765,0.99775,52000000.0
2008-02-13 21:12:00,0.99775,0.9978,0.99775,0.9978,27900000.0
2008-02-13 21:13:00,0.9978,0.99785,0.9978,0.99785,9400000.0
2008-02-13 21:14:00,0.99785,0.998,0.99785,0.9979,34200000.0
2008-02-13 21:15:00,0.9979,0.9983,0.9979,0.99815,29900000.0
2008-02-13 21:16:00,0.99815,0.9984,0.9979,0.9982,72500000.0
2008-02-13 21:17:00,0.9982,0.9982,0.99755,0.99755,124000000.0
2008-02-13 21:18:00,0.99755,0.99765,0.99745,0.99745,54600000.0
2008-02-13 21:19:00,0.99745,0.99765,0.99745,0.99765,40800000.0
2008-02-13 21:20:00,0.99765,0.99805,0.9976,0.998,38900000.0
2008-02-13 21:21:00,0.9979,0.9979,0.9977,0.99775,31200000.0
2008-02-13 21:22:00,0.9978,0.9978,0.9978,0.9978,9600000.0
2008-02-13 21:23:00,0.9978,0.99815,0.99775,0.99775,126600000.0
2008-02-13 21:24:00,0.99775,0.99795,0.99775,0.99795,7400000.0
2008-02-13 21:25:00,0.99795,0.99795,0.99765,0.9978,60300000.0
2008-02-13 21:26:00,0.9978,0.99815,0.9978,0.9979,44200000.0
2008-02-13 21:27:00,0.9979,0.9979,0.99785,0.99785,3400000.0
2008-02-13 21:28:00,0.99785,0.9979,0.9978,0.99785,62000000.0
2008-02-13 21:29:00,0.99785,0.9979,0.99785,0.9979,37800000.0
2008-02-13 21:30:00,0.9979,0.9979,0.9979,0.9979,9600000.0
2008-02-13 21:31:00,0.9979,0.9981,0.9979,0.99805,53600000.0
2008-02-13 21:32:00,0.99805,0.99805,0.9978,0.99785,76500000.0
2008-02-13 21:33:00,0.99785,0.9979,0.99765,0.9977,25100000.0
2008-02-13 21:34:00,0.9977,0.998,0.9977,0.9979,57000000.0
2008-02-13 21:35:00,0.9979,0.9979,0.9976,0.99765,43300000.0
2008-02-13 21:36:00,0.99765,0.9978,0.9976,0.9977,109600000.0
2008-02-13 21:37:00,0.9977,0.9978,0.9977,0.9978,27800000.0
2008-02-13 21:38:00,0.9978,0.9978,0.9978,0.9978,21000000.0
2008-02-13 21:39:00,0.9978,0.99785,0.9975,0.9975,56500000.0
2008-02-13 21:40:00,0.9975,0.9977,0.9975,0.9977,103500000.0
2008-02-13 21:41:00,0.9977,0.9978,0.9977,0.9978,48100000.0
2008-02-13 21:42:00,0.9978,0.9978,0.9977,0.9978,23900000.0
2008-02-13 21:43:00,0.9978,0.998,0.9978,0.998,88400000.0
2008-02-13 21:44:00,0.998,0.99805,0.998,0.99805,18600000.0
2008-02-13 21:45:00,0.99805,0.99805,0.9978,0.9978,32500000.0
2008-02-13 21:46:00,0.9978,0.9978,0.9976,0.9976,50900000.0
2008-02-13 21:47:00,0.9976,0.9976,0.9975,0.9975,40200000.0
2008-02-13 21:48:00,0.9975,0.9975,0.9975,0.9975,22600000.0
2008-02-13 21:49:00,0.9975,0.9976,0.9975,0.9975,18400000.0
2008-02-13 21:50:00,0.9975,0.9977,0.9975,0.9977,45200000.0
2008-02-13 21:51:00,0.9977,0.99775,0.9976,0.9976,41700000.0
2008-02-13 21:52:00,0.9976,0.9977,0.9976,0.9977,13800000.0
2008-02-13 21:53:00,0.9977,0.9977,0.9976,0.9976,40400000.0
2008-02-13 21:54:00,0.9976,0.9976,0.9976,0.9976,80000000.0
2008-02-13 21:55:00,0.9976,0.9977,0.9976,0.9977,59300000.0
2008-02-13 21:56:00,0.9977,0.9977,0.9976,0.9977,22300000.0
2008-02-13 21:57:00,0.9977,0.9977,0.99755,0.99755,65300000.0
2008-02-13 21:58:00,0.99755,0.99755,0.99745,0.9975,49300000.0
2008-02-13 21:59:00,0.9975,0.9976,0.9974,0.9976,142500000.0
2008-02-13 22:00:00,0.9976,0.9976,0.99725,0.9976,73500000.0
2008-02-13 22:01:00,0.9976,0.9977,0.9976,0.9977,37800000.0
2008-02-13 22:02:00,0.9977,0.9977,0.9976,0.9976,25500000.0
2008-02-13 22:03:00,0.9976,0.9976,0.9975,0.9975,9300000.0
2008-02-13 22:04:00,0.9975,0.9975,0.9975,0.9975,17800000.0
2008-02-13 22:05:00,0.9975,0.9975,0.9975,0.9975,5700000.0
2008-02-13 22:06:00,0.9975,0.9976,0.9975,0.9976,18900000.0
2008-02-13 22:07:00,0.9976,0.9977,0.9976,0.9977,34900000.0
2008-02-13 22:08:00,0.9977,0.998,0.9977,0.998,248400000.0
2008-02-13 22:09:00,0.998,0.998,0.99795,0.99795,164200000.0
2008-02-13 22:10:00,0.99795,0.99795,0.99775,0.99775,78900000.0
2008-02-13 22:11:00,0.99775,0.99775,0.99775,0.99775,26900000.0
2008-02-13 22:12:00,0.99775,0.99775,0.99775,0.99775,24100000.0
2008-02-13 22:13:00,0.99775,0.99775,0.99775,0.99775,28500000.0
2008-02-13 22:14:00,0.99775,0.9979,0.99775,0.9979,33400000.0
2008-02-13 22:15:00,0.9979,0.9979,0.9978,0.99785,15800000.0
2008-02-13 22:16:00,0.9978,0.998,0.9978,0.998,51700000.0
2008-02-13 22:17:00,0.998,0.9981,0.99795,0.9981,34000000.0
2008-02-13 22:18:00,0.9981,0.9983,0.998,0.9983,91300000.0
2008-02-13 22:19:00,0.9983,0.9983,0.9983,0.9983,5100000.0
2008-02-13 22:20:00,0.9983,0.9983,0.9983,0.9983,3600000.0
2008-02-13 22:21:00,0.99825,0.9983,0.99825,0.9983,151200000.0
2008-02-13 22:22:00,0.9983,0.9983,0.9981,0.9981,28800000.0
2008-02-13 22:23:00,0.9981,0.9982,0.99795,0.998,76300000.0
2008-02-13 22:24:00,0.998,0.998,0.9979,0.9979,28400000.0
2008-02-13 22:25:00,0.9979,0.9979,0.9979,0.9979,8400000.0
2008-02-13 22:26:00,0.9979,0.9979,0.9979,0.9979,1800000.0
2008-02-13 22:27:00,0.9979,0.9979,0.9979,0.9979,6200000.0
2008-02-13 22:28:00,0.9979,0.9981,0.9979,0.9981,27900000.0
2008-02-13 22:29:00,0.9981,0.9981,0.998,0.998,18200000.0
2008-02-13 22:30:00,0.998,0.9981,0.9979,0.9979,16000000.0
2008-02-13 22:31:00,0.9979,0.998,0.9979,0.9979,47400000.0
2008-02-13 22:32:00,0.9979,0.99795,0.99785,0.99795,49100000.0
2008-02-13 22:33:00,0.99795,0.99795,0.99765,0.99765,20000000.0
2008-02-13 22:34:00,0.99765,0.99765,0.9975,0.9975,26000000.0
2008-02-13 22:35:00,0.9975,0.9975,0.9975,0.9975,6000000.0
2008-02-13 22:36:00,0.9975,0.9975,0.99715,0.99715,37800000.0
2008-02-13 22:37:00,0.99715,0.9972,0.99715,0.9972,36800000.0
2008-02-13 22:38:00,0.9972,0.9972,0.997,0.9971,38900000.0
2008-02-13 22:39:00,0.9971,0.9971,0.9971,0.9971,5200000.0
2008-02-13 22:40:00,0.9971,0.9971,0.99665,0.9969,65000000.0
2008-02-13 22:41:00,0.9969,0.9969,0.9969,0.9969,43600000.0
2008-02-13 22:42:00,0.9969,0.9969,0.9969,0.9969,16800000.0
2008-02-13 22:43:00,0.9969,0.9969,0.9967,0.9967,22400000.0
2008-02-13 22:44:00,0.9967,0.99685,0.9967,0.99685,63800000.0
2008-02-13 22:45:00,0.99685,0.99685,0.9968,0.9968,24000000.0
2008-02-13 22:46:00,0.9968,0.9968,0.99665,0.9967,46200000.0
2008-02-13 22:47:00,0.9967,0.9968,0.9967,0.99675,48200000.0
2008-02-13 22:48:00,0.99675,0.9968,0.99675,0.9968,56600000.0
2008-02-13 22:49:00,0.9968,0.99685,0.99675,0.9968,152500000.0
2008-02-13 22:50:00,0.99685,0.99685,0.9968,0.9968,31200000.0
2008-02-13 22:51:00,0.9968,0.9968,0.9968,0.9968,11500000.0
2008-02-13 22:52:00,0.9968,0.99705,0.9968,0.99705,61600000.0
2008-02-13 22:53:00,0.99705,0.99715,0.99705,0.99705,82000000.0
2008-02-13 22:54:00,0.99705,0.99715,0.997,0.997,38500000.0
2008-02-13 22:55:00,0.997,0.997,0.997,0.997,16900000.0
2008-02-13 22:56:00,0.997,0.9971,0.997,0.99705,58800000.0
2008-02-13 22:57:00,0.99705,0.99705,0.99685,0.99685,59900000.0
2008-02-13 22:58:00,0.99685,0.997,0.99685,0.997,28100000.0
2008-02-13 22:59:00,0.997,0.997,0.99685,0.99685,41500000.0
2008-02-13 23:00:00,0.99685,0.997,0.9968,0.9968,66000000.0
2008-02-13 23:01:00,0.9968,0.9968,0.9968,0.9968,21400000.0
2008-02-13 23:02:00,0.9968,0.99695,0.9968,0.9969,28800000.0
2008-02-13 23:03:00,0.9969,0.99715,0.9969,0.99715,23200000.0
2008-02-13 23:04:00,0.99715,0.9975,0.997,0.9972,49600000.0
2008-02-13 23:05:00,0.9972,0.99735,0.9972,0.9972,39200000.0
2008-02-13 23:06:00,0.9972,0.99755,0.9972,0.99725,57300000.0
2008-02-13 23:07:00,0.99725,0.9975,0.99725,0.9975,66600000.0
2008-02-13 23:08:00,0.9975,0.9975,0.99725,0.9973,24100000.0
2008-02-13 23:09:00,0.9973,0.9973,0.9973,0.9973,12000000.0
2008-02-13 23:10:00,0.9973,0.9976,0.9973,0.9974,67300000.0
2008-02-13 23:11:00,0.9974,0.9974,0.9972,0.9972,47200000.0
2008-02-13 23:12:00,0.9972,0.9972,0.9969,0.9972,40800000.0
2008-02-13 23:13:00,0.9972,0.9974,0.997,0.9974,61000000.0
2008-02-13 23:14:00,0.9974,0.99745,0.997,0.99725,71200000.0
2008-02-13 23:15:00,0.9972,0.9972,0.9972,0.9972,4000000.0
2008-02-13 23:16:00,0.9972,0.9972,0.9972,0.9972,3200000.0
2008-02-13 23:17:00,0.9972,0.9972,0.9972,0.9972,1600000.0
2008-02-13 23:18:00,0.9972,0.9972,0.9968,0.9969,43300000.0
2008-02-13 23:19:00,0.9969,0.997,0.9968,0.9969,81800001.0
2008-02-13 23:20:00,0.9969,0.9969,0.9968,0.9968,61400000.0
2008-02-13 23:21:00,0.9968,0.997,0.9968,0.997,41300000.0
2008-02-13 23:22:00,0.99695,0.997,0.9968,0.9968,42600000.0
2008-02-13 23:23:00,0.9968,0.997,0.9967,0.997,25900000.0
2008-02-13 23:24:00,0.997,0.997,0.99665,0.99665,54900000.0
2008-02-13 23:25:00,0.99665,0.99675,0.99665,0.99675,81400000.0
2008-02-13 23:26:00,0.99675,0.99675,0.99665,0.9967,212000000.0
2008-02-13 23:27:00,0.9967,0.99695,0.9967,0.9967,24800000.0
2008-02-13 23:28:00,0.9968,0.99695,0.9967,0.9967,23600000.0
2008-02-13 23:29:00,0.9967,0.9967,0.99665,0.9967,15100000.0
2008-02-13 23:30:00,0.9967,0.9969,0.9967,0.9969,45000000.0
2008-02-13 23:31:00,0.9969,0.9969,0.9968,0.9969,36100000.0
2008-02-13 23:32:00,0.9969,0.99695,0.9969,0.9969,49200000.0
2008-02-13 23:33:00,0.9969,0.9969,0.99685,0.99685,5600000.0
2008-02-13 23:34:00,0.99685,0.99685,0.99685,0.99685,18300000.0
2008-02-13 23:35:00,0.99685,0.99705,0.99685,0.997,35600000.0
2008-02-13 23:36:00,0.997,0.997,0.99695,0.997,27800000.0
2008-02-13 23:37:00,0.997,0.99725,0.997,0.9971,141700000.0
2008-02-13 23:38:00,0.9971,0.9972,0.99705,0.9972,80000000.0
2008-02-13 23:39:00,0.9972,0.99725,0.9971,0.9971,7600000.0
2008-02-13 23:40:00,0.9971,0.9972,0.9971,0.9972,8800000.0
2008-02-13 23:41:00,0.9972,0.9972,0.9971,0.9971,14000000.0
2008-02-13 23:42:00,0.9971,0.99715,0.9968,0.9968,47400000.0
2008-02-13 23:43:00,0.9968,0.997,0.9968,0.997,26800000.0
2008-02-13 23:44:00,0.997,0.997,0.9967,0.9968,32200000.0
2008-02-13 23:45:00,0.9968,0.9969,0.9967,0.9967,81300000.0
2008-02-13 23:46:00,0.9967,0.9969,0.9966,0.9966,65800000.0
2008-02-13 23:47:00,0.9966,0.9967,0.9964,0.99665,34600000.0
2008-02-13 23:48:00,0.99665,0.9968,0.99665,0.9967,32900000.0
2008-02-13 23:49:00,0.9967,0.9967,0.9967,0.9967,13500000.0
2008-02-13 23:50:00,0.9967,0.9968,0.9967,0.9968,10600000.0
2008-02-13 23:51:00,0.9968,0.9968,0.9968,0.9968,17600000.0
2008-02-13 23:52:00,0.9968,0.99695,0.9968,0.99685,128800000.0
2008-02-13 23:53:00,0.99685,0.99695,0.99685,0.9969,71100000.0
2008-02-13 23:54:00,0.9969,0.9969,0.9969,0.9969,22000000.0
2008-02-13 23:55:00,0.9969,0.9969,0.9969,0.9969,2400000.0
2008-02-13 23:56:00,0.9969,0.9971,0.9969,0.997,27200000.0
2008-02-13 23:57:00,0.997,0.997,0.9969,0.9969,21600000.0
2008-02-13 23:58:00,0.9969,0.997,0.9969,0.997,17400000.0
2008-02-13 23:59:00,0.99695,0.997,0.99695,0.997,81600000.0
2008-02-14 00:00:00,0.997,0.997,0.9968,0.997,327300000.0
2008-02-14 00:01:00,0.997,0.9974,0.997,0.997,209900000.0
2008-02-14 00:02:00,0.997,0.9971,0.997,0.9971,28600000.0
2008-02-14 00:03:00,0.9971,0.9971,0.9971,0.9971,8400000.0
2008-02-14 00:04:00,0.9971,0.9971,0.9971,0.9971,8200000.0
2008-02-14 00:05:00,0.9971,0.9971,0.9969,0.997,68599999.0
2008-02-14 00:06:00,0.997,0.9974,0.997,0.9973,89400000.0
2008-02-14 00:07:00,0.9973,0.9974,0.9973,0.9974,32600000.0
2008-02-14 00:08:00,0.9974,0.9979,0.9971,0.9971,51100000.0
2008-02-14 00:09:00,0.9971,0.9973,0.9971,0.9973,16400000.0
2008-02-14 00:10:00,0.9973,0.9975,0.9972,0.9974,324000000.0
2008-02-14 00:11:00,0.9974,0.9974,0.9974,0.9974,544000000.0
2008-02-14 00:12:00,0.9974,0.9974,0.9974,0.9974,187200000.0
2008-02-14 00:13:00,0.9974,0.9976,0.9974,0.9976,103300000.0
2008-02-14 00:14:00,0.9976,0.9976,0.9974,0.9975,36300000.0
2008-02-14 00:15:00,0.9976,0.9976,0.9975,0.9975,5600000.0
2008-02-14 00:16:00,0.9975,0.9975,0.9972,0.9972,8800000.0
2008-02-14 00:17:00,0.9972,0.99765,0.9971,0.9974,12500000.0
2008-02-14 00:18:00,0.9974,0.9974,0.9974,0.9974,4000000.0
2008-02-14 00:19:00,0.9974,0.9974,0.9974,0.9974,2500000.0
2008-02-14 00:20:00,0.9974,0.9974,0.9972,0.9974,57600000.0
2008-02-14 00:21:00,0.9974,0.9974,0.9973,0.9974,11000000.0
2008-02-14 00:22:00,0.9974,0.9974,0.9973,0.9974,9100000.0
2008-02-14 00:23:00,0.9974,0.9974,0.9973,0.9973,10000000.0
2008-02-14 00:24:00,0.9974,0.9974,0.9974,0.9974,5000000.0
2008-02-14 00:25:00,0.9974,0.9974,0.9972,0.9973,24700000.0
2008-02-14 00:26:00,0.9973,0.9973,0.9973,0.9973,5500000.0
2008-02-14 00:27:00,0.9973,0.9973,0.9973,0.9973,3500000.0
2008-02-14 00:28:00,0.9973,0.9973,0.9973,0.9973,4000000.0
2008-02-14 00:29:00,0.9973,0.9973,0.9973,0.9973,13300000.0
2008-02-14 00:30:00,0.9973,0.9977,0.9973,0.9977,17000000.0
2008-02-14 00:31:00,0.99775,0.99805,0.9977,0.99805,10600000.0
2008-02-14 00:32:00,0.998,0.99805,0.99765,0.99765,20900000.0
2008-02-14 00:33:00,0.99785,0.998,0.9976,0.99765,28100000.0
2008-02-14 00:34:00,0.99765,0.9977,0.99765,0.9977,1800000.0
2008-02-14 00:35:00,0.9977,0.99775,0.9977,0.9977,2400000.0
2008-02-14 00:36:00,0.99775,0.99775,0.99775,0.99775,3400000.0
2008-02-14 00:37:00,0.99775,0.99775,0.99775,0.99775,2000000.0
2008-02-14 00:38:00,0.99775,0.9978,0.99775,0.9978,5400000.0
2008-02-14 00:39:00,0.9978,0.9978,0.9978,0.9978,3200000.0
2008-02-14 00:40:00,0.9978,0.9978,0.9978,0.9978,4600000.0
2008-02-14 00:41:00,0.9978,0.9978,0.9978,0.9978,800000.0
2008-02-14 00:42:00,0.9978,0.9978,0.9978,0.9978,1200000.0
2008-02-14 00:43:00,0.9978,0.9978,0.9976,0.9976,5400000.0
2008-02-14 00:44:00,0.9976,0.9976,0.9976,0.9976,3000000.0
2008-02-14 00:45:00,0.99765,0.99765,0.9976,0.9976,2400000.0
2008-02-14 00:46:00,0.9976,0.9976,0.9972,0.9972,8000000.0
2008-02-14 00:47:00,0.9972,0.9972,0.9971,0.9971,23300000.0
2008-02-14 00:48:00,0.9971,0.9973,0.9971,0.9973,24800000.0
2008-02-14 00:49:00,0.9973,0.9973,0.9973,0.9973,20000000.0
2008-02-14 00:50:00,0.9973,0.9973,0.9973,0.9973,20000000.0
2008-02-14 00:51:00,0.9973,0.99745,0.9973,0.99745,11400000.0
2008-02-14 00:52:00,0.99745,0.99745,0.9972,0.9972,11400000.0
2008-02-14 00:53:00,0.9972,0.9972,0.9971,0.9971,6800000.0
2008-02-14 00:54:00,0.9971,0.9971,0.9971,0.9971,2800000.0
2008-02-14 00:55:00,0.9971,0.9971,0.9971,0.9971,2800000.0
2008-02-14 00:56:00,0.9971,0.9971,0.9971,0.9971,1000000.0
2008-02-14 00:57:00,0.9974,0.99745,0.9971,0.99715,10200000.0
2008-02-14 00:58:00,0.99715,0.99715,0.99715,0.99715,2600000.0
2008-02-14 00:59:00,0.99715,0.9976,0.99715,0.99715,21600000.0
2008-02-14 01:00:00,0.9972,0.99755,0.9972,0.99755,38800000.0
2008-02-14 01:01:00,0.99755,0.9977,0.99755,0.99765,6200000.0
2008-02-14 01:02:00,0.99765,0.9978,0.9976,0.9976,13600000.0
2008-02-14 01:03:00,0.9976,0.9978,0.99755,0.99755,25400000.0
2008-02-14 01:04:00,0.99755,0.9977,0.99755,0.9977,26500000.0
2008-02-14 01:05:00,0.9977,0.9977,0.9974,0.9974,30200000.0
2008-02-14 01:06:00,0.9974,0.99745,0.99735,0.99745,10400000.0
2008-02-14 01:07:00,0.99745,0.99745,0.99745,0.99745,4800000.0
2008-02-14 01:08:00,0.99745,0.99745,0.9974,0.9974,6400000.0
2008-02-14 01:09:00,0.99745,0.99745,0.9974,0.99745,9500000.0
2008-02-14 01:10:00,0.9974,0.99745,0.99735,0.99735,7800000.0
2008-02-14 01:11:00,0.99735,0.99735,0.9973,0.9973,8800000.0
2008-02-14 01:12:00,0.9973,0.9973,0.9973,0.9973,2800000.0
2008-02-14 01:13:00,0.9973,0.9973,0.9973,0.9973,5600000.0
2008-02-14 01:14:00,0.9973,0.99735,0.9973,0.99735,3800000.0
2008-02-14 01:15:00,0.99735,0.99735,0.9973,0.9973,6000000.0
2008-02-14 01:16:00,0.9973,0.9973,0.9973,0.9973,6000000.0
2008-02-14 01:17:00,0.9973,0.9973,0.9973,0.9973,9200000.0
2008-02-14 01:18:00,0.9973,0.9973,0.9973,0.9973,7000000.0
2008-02-14 01:19:00,0.9973,0.99735,0.9973,0.99735,5800000.0
2008-02-14 01:20:00,0.99735,0.9974,0.99735,0.9974,4600000.0
2008-02-14 01:21:00,0.9974,0.9974,0.9974,0.9974,2200000.0
2008-02-14 01:22:00,0.9974,0.9974,0.9974,0.9974,5400000.0
2008-02-14 01:23:00,0.9974,0.9974,0.9974,0.9974,3600000.0
2008-02-14 01:24:00,0.9974,0.9974,0.9974,0.9974,5600000.0
2008-02-14 01:25:00,0.9974,0.9974,0.99735,0.99735,7400000.0
2008-02-14 01:26:00,0.99735,0.9974,0.99735,0.99735,8400000.0
2008-02-14 01:27:00,0.99735,0.9974,0.9973,0.9973,13200000.0
2008-02-14 01:28:00,0.9973,0.9973,0.9973,0.9973,4800000.0
2008-02-14 01:29:00,0.9973,0.99735,0.9973,0.9973,10300000.0
2008-02-14 01:30:00,0.9973,0.9974,0.9973,0.9973,11600000.0
2008-02-14 01:31:00,0.9973,0.9973,0.9973,0.9973,4400000.0
2008-02-14 01:32:00,0.9973,0.9973,0.9973,0.9973,4600000.0
2008-02-14 01:33:00,0.9973,0.99735,0.9973,0.9973,8200000.0
2008-02-14 01:34:00,0.9973,0.9974,0.9973,0.9974,8000000.0
2008-02-14 01:35:00,0.9974,0.9974,0.9974,0.9974,6400000.0
2008-02-14 01:36:00,0.9974,0.9974,0.9974,0.9974,3400000.0
2008-02-14 01:37:00,0.9974,0.9976,0.9974,0.9974,6900000.0
2008-02-14 01:38:00,0.9974,0.9974,0.9974,0.9974,8400000.0
2008-02-14 01:39:00,0.9974,0.9974,0.9974,0.9974,14000000.0
2008-02-14 01:40:00,0.9975,0.9975,0.9975,0.9975,6000000.0
2008-02-14 01:41:00,0.9975,0.99755,0.9975,0.9975,6400000.0
2008-02-14 01:42:00,0.9975,0.9975,0.9975,0.9975,3600000.0
2008-02-14 01:43:00,0.9975,0.99755,0.9975,0.9975,7400000.0
2008-02-14 01:44:00,0.9975,0.99755,0.9975,0.9975,15000000.0
2008-02-14 01:45:00,0.9975,0.9976,0.9975,0.9976,6400000.0
2008-02-14 01:46:00,0.9976,0.9976,0.9976,0.9976,4800000.0
2008-02-14 01:47:00,0.9976,0.9976,0.9976,0.9976,3200000.0
2008-02-14 01:48:00,0.9976,0.9976,0.9976,0.9976,2800000.0
2008-02-14 01:49:00,0.9976,0.9976,0.9976,0.9976,3200000.0
2008-02-14 01:50:00,0.9976,0.99775,0.9976,0.99775,7600000.0
2008-02-14 01:51:00,0.99765,0.99775,0.9976,0.9976,38100000.0
2008-02-14 01:52:00,0.9976,0.9976,0.9976,0.9976,2000000.0
2008-02-14 01:53:00,0.9976,0.9976,0.9976,0.9976,2400000.0
2008-02-14 01:54:00,0.9976,0.9976,0.9976,0.9976,3200000.0
2008-02-14 01:55:00,0.9976,0.9976,0.9976,0.9976,3600000.0
2008-02-14 01:56:00,0.9976,0.998,0.9976,0.998,70400000.0
2008-02-14 01:57:00,0.998,0.998,0.998,0.998,3800000.0
2008-02-14 01:58:00,0.998,0.99805,0.99795,0.998,9100000.0
2008-02-14 01:59:00,0.998,0.99805,0.99795,0.99795,10500000.0
2008-02-14 02:00:00,0.998,0.998,0.99795,0.99795,6000000.0
2008-02-14 02:01:00,0.99795,0.99795,0.99795,0.99795,1600000.0
2008-02-14 02:02:00,0.99795,0.998,0.99795,0.998,3000000.0
2008-02-14 02:03:00,0.99785,0.99795,0.9978,0.99795,17000000.0
2008-02-14 02:04:00,0.99795,0.99795,0.99795,0.99795,2000000.0
2008-02-14 02:05:00,0.99795,0.998,0.99795,0.998,2400000.0
2008-02-14 02:06:00,0.99795,0.998,0.99795,0.99795,8400000.0
2008-02-14 02:07:00,0.99795,0.99795,0.99795,0.99795,2000000.0
2008-02-14 02:08:00,0.99795,0.99795,0.99795,0.99795,800000.0
2008-02-14 02:09:00,0.99795,0.998,0.9979,0.998,8400000.0
2008-02-14 02:10:00,0.998,0.998,0.998,0.998,5000000.0
2008-02-14 02:11:00,0.998,0.998,0.998,0.998,8400000.0
2008-02-14 02:12:00,0.998,0.998,0.998,0.998,4400000.0
2008-02-14 02:13:00,0.998,0.998,0.998,0.998,6600000.0
2008-02-14 02:14:00,0.998,0.998,0.998,0.998,4600000.0
2008-02-14 02:15:00,0.998,0.998,0.99795,0.99795,51400000.0
2008-02-14 02:16:00,0.99795,0.998,0.99795,0.998,19000000.0
2008-02-14 02:17:00,0.99795,0.998,0.99795,0.99795,30100000.0
2008-02-14 02:18:00,0.998,0.998,0.99795,0.998,39100000.0
2008-02-14 02:19:00,0.99795,0.998,0.99795,0.99795,26900000.0
2008-02-14 02:20:00,0.99795,0.998,0.99795,0.998,53000000.0
2008-02-14 02:21:00,0.998,0.9981,0.998,0.9981,71600000.0
2008-02-14 02:22:00,0.9981,0.99815,0.99805,0.99815,7200000.0
2008-02-14 02:23:00,0.99815,0.99815,0.9981,0.99815,4600000.0
2008-02-14 02:24:00,0.99815,0.99825,0.9981,0.9982,16500000.0
2008-02-14 02:25:00,0.99815,0.99815,0.9981,0.9981,6800000.0
2008-02-14 02:26:00,0.9981,0.9982,0.99805,0.9981,36900000.0
2008-02-14 02:27:00,0.9981,0.99815,0.9981,0.9981,3000000.0
2008-02-14 02:28:00,0.9981,0.9983,0.9981,0.9983,9000000.0
2008-02-14 02:29:00,0.9983,0.9984,0.9983,0.9983,14200000.0
2008-02-14 02:30:00,0.9983,0.9984,0.9983,0.99835,29600000.0
2008-02-14 02:31:00,0.99835,0.9984,0.99825,0.99825,13100000.0
2008-02-14 02:32:00,0.99825,0.9983,0.9982,0.9983,38400000.0
2008-02-14 02:33:00,0.9983,0.9984,0.9983,0.9983,8800000.0
2008-02-14 02:34:00,0.9983,0.9983,0.99805,0.9981,19200000.0
2008-02-14 02:35:00,0.9981,0.9981,0.99765,0.99765,23600000.0
2008-02-14 02:36:00,0.99765,0.9977,0.9976,0.9976,17000000.0
2008-02-14 02:37:00,0.9976,0.9976,0.9975,0.9975,4000000.0
2008-02-14 02:38:00,0.9975,0.99795,0.9975,0.9978,20200000.0
2008-02-14 02:39:00,0.9978,0.9978,0.9976,0.99775,16800000.0
2008-02-14 02:40:00,0.9977,0.99785,0.9977,0.99785,10300000.0
2008-02-14 02:41:00,0.99785,0.99785,0.99785,0.99785,2500000.0
2008-02-14 02:42:00,0.99785,0.99785,0.99785,0.99785,4500000.0
2008-02-14 02:43:00,0.99785,0.99785,0.99785,0.99785,5000000.0
2008-02-14 02:44:00,0.99785,0.99785,0.99785,0.99785,8500000.0
2008-02-14 02:45:00,0.99785,0.9979,0.9975,0.9976,52600000.0
2008-02-14 02:46:00,0.9976,0.9977,0.9975,0.9976,7400000.0
2008-02-14 02:47:00,0.9976,0.9976,0.9975,0.9975,7400000.0
2008-02-14 02:48:00,0.99755,0.99755,0.9975,0.9975,4800000.0
2008-02-14 02:49:00,0.99755,0.99755,0.99725,0.99725,25500000.0
2008-02-14 02:50:00,0.99725,0.99725,0.99725,0.99725,2400000.0
2008-02-14 02:51:00,0.99725,0.99725,0.99725,0.99725,1600000.0
2008-02-14 02:52:00,0.99725,0.99725,0.9968,0.99685,67700000.0
2008-02-14 02:53:00,0.9968,0.997,0.99675,0.99675,70900000.0
2008-02-14 02:54:00,0.99675,0.9971,0.99675,0.99705,49700000.0
2008-02-14 02:55:00,0.99695,0.997,0.99685,0.99695,30400000.0
2008-02-14 02:56:00,0.99695,0.99705,0.9969,0.9969,28600000.0
2008-02-14 02:57:00,0.99685,0.9969,0.99665,0.9968,37800000.0
2008-02-14 02:58:00,0.99675,0.9968,0.99675,0.99675,11600000.0
2008-02-14 02:59:00,0.99675,0.99685,0.99675,0.99685,4400000.0
2008-02-14 03:00:00,0.99675,0.9968,0.99675,0.9968,3200000.0
2008-02-14 03:01:00,0.9968,0.9968,0.9968,0.9968,3600000.0
2008-02-14 03:02:00,0.9968,0.99685,0.9967,0.99675,20800000.0
2008-02-14 03:03:00,0.9967,0.99675,0.9967,0.99675,6800000.0
2008-02-14 03:04:00,0.9967,0.99675,0.9967,0.99675,6400000.0
2008-02-14 03:05:00,0.99675,0.99685,0.99675,0.99685,6200000.0
2008-02-14 03:06:00,0.99685,0.99685,0.99685,0.99685,22500000.0
2008-02-14 03:07:00,0.99685,0.99685,0.9968,0.9968,4650000.0
2008-02-14 03:08:00,0.9968,0.9968,0.9968,0.9968,6200000.0
2008-02-14 03:09:00,0.9968,0.9968,0.9967,0.9967,19400000.0
2008-02-14 03:10:00,0.9967,0.9967,0.9967,0.9967,24600000.0
2008-02-14 03:11:00,0.9967,0.9967,0.9967,0.9967,27400000.0
2008-02-14 03:12:00,0.9967,0.9967,0.9967,0.9967,31400000.0
2008-02-14 03:13:00,0.9967,0.9967,0.9967,0.9967,35800000.0
2008-02-14 03:14:00,0.9967,0.9967,0.99665,0.9967,32800000.0
2008-02-14 03:15:00,0.9967,0.9967,0.9967,0.9967,26400000.0
2008-02-14 03:16:00,0.9967,0.9967,0.9967,0.9967,38800000.0
2008-02-14 03:17:00,0.9967,0.9967,0.9967,0.9967,38000000.0
2008-02-14 03:18:00,0.9967,0.9967,0.9967,0.9967,67600000.0
2008-02-14 03:19:00,0.9967,0.9967,0.9967,0.9967,43600000.0
2008-02-14 03:20:00,0.9967,0.9967,0.99665,0.9967,8600000.0
2008-02-14 03:21:00,0.9967,0.9967,0.99665,0.9967,7600000.0
2008-02-14 03:22:00,0.99665,0.99675,0.99665,0.99675,31900000.0
2008-02-14 03:23:00,0.99675,0.99675,0.99675,0.99675,6500000.0
2008-02-14 03:24:00,0.99675,0.99675,0.99675,0.99675,9000000.0
2008-02-14 03:25:00,0.99675,0.99675,0.99665,0.99665,13400000.0
2008-02-14 03:26:00,0.99665,0.99665,0.99665,0.99665,16400000.0
2008-02-14 03:27:00,0.99665,0.9968,0.99665,0.9968,29400000.0
2008-02-14 03:28:00,0.9968,0.9968,0.9968,0.9968,4000000.0
2008-02-14 03:29:00,0.9968,0.9968,0.9968,0.9968,2400000.0
2008-02-14 03:30:00,0.9968,0.9968,0.9967,0.9967,2600000.0
2008-02-14 03:31:00,0.9967,0.9967,0.9967,0.9967,3200000.0
2008-02-14 03:32:00,0.9967,0.9967,0.9967,0.9967,2400000.0
2008-02-14 03:33:00,0.9967,0.9967,0.9967,0.9967,1600000.0
2008-02-14 03:34:00,0.9967,0.9967,0.9967,0.9967,1200000.0
2008-02-14 03:35:00,0.9967,0.9967,0.99665,0.99665,6200000.0
2008-02-14 03:36:00,0.9967,0.9967,0.99665,0.99665,9800000.0
2008-02-14 03:37:00,0.9967,0.9967,0.9967,0.9967,2600000.0
2008-02-14 03:38:00,0.9967,0.9967,0.9967,0.9967,2000000.0
2008-02-14 03:39:00,0.9967,0.9967,0.9967,0.9967,3000000.0
2008-02-14 03:40:00,0.99665,0.99665,0.99655,0.99665,16400000.0
2008-02-14 03:41:00,0.99665,0.99665,0.99655,0.99665,50500000.0
2008-02-14 03:42:00,0.99665,0.99665,0.99665,0.99665,10300000.0
2008-02-14 03:43:00,0.99665,0.99665,0.99665,0.99665,9900000.0
2008-02-14 03:44:00,0.99665,0.99675,0.99665,0.99675,17300000.0
2008-02-14 03:45:00,0.99675,0.99675,0.99665,0.99675,14600000.0
2008-02-14 03:46:00,0.99675,0.99675,0.9967,0.99675,9000000.0
2008-02-14 03:47:00,0.99675,0.9968,0.9967,0.9968,14000000.0
2008-02-14 03:48:00,0.9968,0.997,0.9968,0.997,7200000.0
2008-02-14 03:49:00,0.997,0.99705,0.9969,0.99705,8500000.0
2008-02-14 03:50:00,0.99705,0.9971,0.99705,0.9971,3600000.0
2008-02-14 03:51:00,0.9971,0.9971,0.99705,0.99705,3200000.0
2008-02-14 03:52:00,0.99705,0.99705,0.9969,0.99705,8400000.0
2008-02-14 03:53:00,0.9971,0.9971,0.99705,0.9971,2800000.0
2008-02-14 03:54:00,0.99695,0.9972,0.9969,0.997,56800000.0
2008-02-14 03:55:00,0.997,0.997,0.997,0.997,2800000.0
2008-02-14 03:56:00,0.997,0.997,0.997,0.997,4400000.0
2008-02-14 03:57:00,0.997,0.997,0.997,0.997,1600000.0
2008-02-14 03:58:00,0.997,0.9971,0.997,0.9971,8900000.0
2008-02-14 03:59:00,0.9971,0.9971,0.997,0.997,9400000.0
2008-02-14 04:00:00,0.997,0.997,0.99695,0.99695,3700000.0
2008-02-14 04:01:00,0.99695,0.99695,0.99695,0.99695,3400000.0
2008-02-14 04:02:00,0.99695,0.99695,0.99695,0.99695,2400000.0
2008-02-14 04:03:00,0.9969,0.9969,0.9969,0.9969,1800000.0
2008-02-14 04:04:00,0.9969,0.9969,0.9969,0.9969,2800000.0
2008-02-14 04:05:00,0.99685,0.99685,0.99685,0.99685,55100000.0
2008-02-14 04:06:00,0.99685,0.99685,0.99685,0.99685,55200000.0
2008-02-14 04:07:00,0.99685,0.9971,0.99685,0.99695,97600000.0
2008-02-14 04:08:00,0.99695,0.9971,0.99695,0.9971,7800000.0
2008-02-14 04:09:00,0.9971,0.9971,0.9971,0.9971,5200000.0
2008-02-14 04:10:00,0.9971,0.9971,0.9971,0.9971,6000000.0
2008-02-14 04:11:00,0.9971,0.9971,0.9971,0.9971,3600000.0
2008-02-14 04:12:00,0.9971,0.9971,0.9971,0.9971,5000000.0
2008-02-14 04:13:00,0.9971,0.9971,0.99705,0.99705,10500000.0
2008-02-14 04:14:00,0.99705,0.99705,0.99705,0.99705,10200000.0
2008-02-14 04:15:00,0.99705,0.99705,0.997,0.99705,7600000.0
2008-02-14 04:16:00,0.99705,0.99705,0.99695,0.99695,14200000.0
2008-02-14 04:17:00,0.99695,0.99695,0.99685,0.99685,2400000.0
2008-02-14 04:18:00,0.99685,0.9969,0.99685,0.9969,3800000.0
2008-02-14 04:19:00,0.99685,0.99685,0.99685,0.99685,2600000.0
2008-02-14 04:20:00,0.99695,0.99695,0.99695,0.99695,4600000.0
2008-02-14 04:21:00,0.99695,0.9971,0.99695,0.997,3600000.0
2008-02-14 04:22:00,0.997,0.997,0.9969,0.9969,3800000.0
2008-02-14 04:23:00,0.9969,0.997,0.9969,0.997,4000000.0
2008-02-14 04:24:00,0.997,0.997,0.9969,0.9969,3000000.0
2008-02-14 04:25:00,0.9969,0.9969,0.9969,0.9969,1800000.0
2008-02-14 04:26:00,0.9969,0.9969,0.9969,0.9969,2200000.0
2008-02-14 04:27:00,0.9969,0.9969,0.9969,0.9969,2200000.0
2008-02-14 04:28:00,0.9969,0.9969,0.9969,0.9969,1400000.0
2008-02-14 04:29:00,0.9969,0.9969,0.9969,0.9969,1200000.0
2008-02-14 04:30:00,0.9969,0.9969,0.99685,0.99685,4600000.0
2008-02-14 04:31:00,0.99685,0.99685,0.99685,0.99685,7600000.0
2008-02-14 04:32:00,0.99685,0.9969,0.99685,0.9969,17200000.0
2008-02-14 04:33:00,0.9969,0.9969,0.9969,0.9969,2200000.0
2008-02-14 04:34:00,0.9969,0.9969,0.9969,0.9969,2800000.0
2008-02-14 04:35:00,0.9969,0.9969,0.99685,0.9969,32900000.0
2008-02-14 04:36:00,0.9969,0.9969,0.9969,0.9969,3000000.0
2008-02-14 04:37:00,0.9969,0.997,0.9969,0.997,3200000.0
2008-02-14 04:38:00,0.997,0.997,0.997,0.997,3200000.0
2008-02-14 04:39:00,0.997,0.997,0.997,0.997,3000000.0
2008-02-14 04:40:00,0.997,0.997,0.9969,0.9969,9800000.0
2008-02-14 04:41:00,0.9969,0.9969,0.9969,0.9969,2800000.0
2008-02-14 04:42:00,0.9969,0.9969,0.9969,0.9969,2800000.0
2008-02-14 04:43:00,0.9969,0.9969,0.9969,0.9969,2400000.0
2008-02-14 04:44:00,0.9969,0.9969,0.9969,0.9969,3000000.0
2008-02-14 04:45:00,0.9969,0.9969,0.99685,0.99685,11800000.0
2008-02-14 04:46:00,0.99685,0.99685,0.99685,0.99685,34600000.0
2008-02-14 04:47:00,0.99685,0.9969,0.9968,0.9969,16600000.0
2008-02-14 04:48:00,0.99695,0.99695,0.9969,0.9969,6000000.0
2008-02-14 04:49:00,0.9969,0.9969,0.9969,0.9969,3200000.0
2008-02-14 04:50:00,0.9969,0.9969,0.9969,0.9969,2600000.0
2008-02-14 04:51:00,0.9969,0.9969,0.9969,0.9969,3400000.0
2008-02-14 04:52:00,0.9969,0.9969,0.99685,0.99685,6400000.0
2008-02-14 04:53:00,0.99685,0.99685,0.99675,0.99685,37600000.0
2008-02-14 04:54:00,0.99685,0.99685,0.99685,0.99685,6400000.0
2008-02-14 04:55:00,0.99685,0.99685,0.99675,0.99685,23200000.0
2008-02-14 04:56:00,0.99685,0.99685,0.99675,0.99685,52000000.0
2008-02-14 04:57:00,0.99685,0.99685,0.99675,0.99685,53600000.0
2008-02-14 04:58:00,0.99685,0.99685,0.99675,0.99685,36000000.0
2008-02-14 04:59:00,0.99685,0.99685,0.99675,0.99685,39200000.0
2008-02-14 05:00:00,0.99685,0.99685,0.99675,0.99685,22400000.0
2008-02-14 05:01:00,0.99685,0.99685,0.99675,0.99685,39200000.0
2008-02-14 05:02:00,0.99685,0.99685,0.99675,0.99685,37600000.0
2008-02-14 05:03:00,0.99685,0.99685,0.99685,0.99685,19400000.0
2008-02-14 05:04:00,0.99685,0.99685,0.99685,0.99685,9200000.0
2008-02-14 05:05:00,0.99685,0.9969,0.99685,0.9969,5900000.0
2008-02-14 05:06:00,0.9969,0.9969,0.9968,0.9968,5000000.0
2008-02-14 05:07:00,0.9968,0.9968,0.9967,0.9967,2400000.0
2008-02-14 05:08:00,0.9967,0.9967,0.99665,0.9967,7800000.0
2008-02-14 05:09:00,0.9967,0.9968,0.9967,0.9968,9200000.0
2008-02-14 05:10:00,0.9968,0.9968,0.9968,0.9968,2600000.0
2008-02-14 05:11:00,0.9968,0.9968,0.9968,0.9968,1200000.0
2008-02-14 05:12:00,0.9968,0.9968,0.99675,0.99675,2000000.0
2008-02-14 05:13:00,0.99675,0.99675,0.9967,0.9967,2400000.0
2008-02-14 05:14:00,0.9967,0.9967,0.9967,0.9967,1800000.0
2008-02-14 05:15:00,0.9967,0.9967,0.9967,0.9967,2800000.0
2008-02-14 05:16:00,0.9967,0.9967,0.9967,0.9967,2000000.0
2008-02-14 05:17:00,0.9967,0.99685,0.99665,0.99685,12500000.0
2008-02-14 05:18:00,0.99685,0.99685,0.9968,0.99685,2400000.0
2008-02-14 05:19:00,0.9968,0.9968,0.9968,0.9968,3600000.0
2008-02-14 05:20:00,0.9968,0.9968,0.9968,0.9968,4000000.0
2008-02-14 05:21:00,0.9968,0.9968,0.9968,0.9968,2800000.0
2008-02-14 05:22:00,0.9968,0.9968,0.9968,0.9968,8000000.0
2008-02-14 05:23:00,0.9968,0.9968,0.9968,0.9968,2000000.0
2008-02-14 05:24:00,0.9968,0.9968,0.9968,0.9968,3400000.0
2008-02-14 05:25:00,0.9968,0.9968,0.9968,0.9968,2800000.0
2008-02-14 05:26:00,0.9968,0.9968,0.9968,0.9968,4400000.0
2008-02-14 05:27:00,0.9968,0.9968,0.9968,0.9968,4400000.0
2008-02-14 05:28:00,0.9968,0.9968,0.9968,0.9968,2600000.0
2008-02-14 05:29:00,0.9968,0.9971,0.99675,0.99685,23500000.0
2008-02-14 05:30:00,0.99685,0.99705,0.99685,0.99705,16900000.0
2008-02-14 05:31:00,0.9971,0.9971,0.9971,0.9971,5600000.0
2008-02-14 05:32:00,0.9971,0.9971,0.9971,0.9971,5600000.0
2008-02-14 05:33:00,0.9971,0.9972,0.99705,0.9972,7500000.0
2008-02-14 05:34:00,0.9972,0.9972,0.9972,0.9972,6200000.0
2008-02-14 05:35:00,0.99725,0.9973,0.9972,0.9973,11000000.0
2008-02-14 05:36:00,0.9973,0.9973,0.9972,0.9972,9000000.0
2008-02-14 05:37:00,0.9972,0.9972,0.9972,0.9972,4400000.0
2008-02-14 05:38:00,0.9972,0.9972,0.9972,0.9972,4400000.0
2008-02-14 05:39:00,0.9972,0.9973,0.9972,0.9972,12500000.0
2008-02-14 05:40:00,0.9972,0.9972,0.9972,0.9972,3200000.0
2008-02-14 05:41:00,0.9972,0.9972,0.9972,0.9972,6800000.0
2008-02-14 05:42:00,0.9972,0.9972,0.9972,0.9972,2800000.0
2008-02-14 05:43:00,0.9972,0.9972,0.9972,0.9972,1800000.0
2008-02-14 05:44:00,0.9972,0.9972,0.9972,0.9972,3200000.0
2008-02-14 05:45:00,0.9972,0.9972,0.9972,0.9972,2600000.0
2008-02-14 05:46:00,0.9972,0.9972,0.9972,0.9972,7400000.0
2008-02-14 05:47:00,0.9972,0.9972,0.9972,0.9972,4000000.0
2008-02-14 05:48:00,0.9972,0.9972,0.9972,0.9972,4000000.0
2008-02-14 05:49:00,0.9972,0.9972,0.9972,0.9972,2800000.0
2008-02-14 05:50:00,0.9972,0.9972,0.99705,0.99705,6000000.0
2008-02-14 05:51:00,0.99705,0.9972,0.99705,0.9972,11200000.0
2008-02-14 05:52:00,0.9972,0.9972,0.9971,0.9971,16600000.0
2008-02-14 05:53:00,0.9971,0.9971,0.9971,0.9971,1600000.0
2008-02-14 05:54:00,0.9971,0.9972,0.9971,0.9972,9000000.0
2008-02-14 05:55:00,0.9972,0.9972,0.9971,0.99715,10400000.0
2008-02-14 05:56:00,0.9971,0.99715,0.9971,0.99715,5200000.0
2008-02-14 05:57:00,0.99715,0.99715,0.99715,0.99715,2400000.0
2008-02-14 05:58:00,0.99715,0.99715,0.99715,0.99715,1400000.0
2008-02-14 05:59:00,0.99715,0.99715,0.99705,0.99705,4400000.0
2008-02-14 06:00:00,0.997,0.997,0.99695,0.99695,23600000.0
2008-02-14 06:01:00,0.99695,0.99695,0.9969,0.9969,9700000.0
2008-02-14 06:02:00,0.9969,0.997,0.99675,0.99695,54800000.0
2008-02-14 06:03:00,0.99695,0.99695,0.9968,0.99685,17200000.0
2008-02-14 06:04:00,0.9968,0.9969,0.9968,0.9969,11000000.0
2008-02-14 06:05:00,0.9969,0.9969,0.9967,0.9969,15100000.0
2008-02-14 06:06:00,0.9969,0.9969,0.9969,0.9969,2800000.0
2008-02-14 06:07:00,0.9969,0.9969,0.9966,0.9967,18500000.0
2008-02-14 06:08:00,0.9967,0.9967,0.9964,0.9966,29300000.0
2008-02-14 06:09:00,0.9966,0.9966,0.9964,0.9964,15200000.0
2008-02-14 06:10:00,0.9964,0.9965,0.9964,0.9965,8600000.0
2008-02-14 06:11:00,0.9965,0.9965,0.9964,0.9964,4000000.0
2008-02-14 06:12:00,0.9964,0.9965,0.9964,0.9964,10900000.0
2008-02-14 06:13:00,0.9964,0.9964,0.99635,0.9964,7400000.0
2008-02-14 06:14:00,0.9964,0.9967,0.9964,0.9966,18600000.0
2008-02-14 06:15:00,0.9966,0.9966,0.9965,0.9965,3000000.0
2008-02-14 06:16:00,0.9965,0.9965,0.9965,0.9965,3400000.0
2008-02-14 06:17:00,0.9965,0.9965,0.9965,0.9965,3600000.0
2008-02-14 06:18:00,0.9965,0.9965,0.9965,0.9965,4800000.0
2008-02-14 06:19:00,0.9965,0.9965,0.9965,0.9965,5600000.0
2008-02-14 06:20:00,0.9965,0.9965,0.9965,0.9965,8200000.0
2008-02-14 06:21:00,0.99655,0.9966,0.99655,0.9966,3400000.0
2008-02-14 06:22:00,0.9966,0.9966,0.9966,0.9966,2600000.0
2008-02-14 06:23:00,0.9966,0.9967,0.99655,0.99665,22100000.0
2008-02-14 06:24:00,0.99665,0.99665,0.99665,0.99665,8600000.0
2008-02-14 06:25:00,0.99665,0.99665,0.9965,0.9966,9200000.0
2008-02-14 06:26:00,0.9966,0.9966,0.9966,0.9966,1800000.0
2008-02-14 06:27:00,0.9966,0.9966,0.9966,0.9966,2400000.0
2008-02-14 06:28:00,0.9966,0.9966,0.99655,0.9966,8000000.0
2008-02-14 06:29:00,0.9966,0.9966,0.9966,0.9966,1800000.0
2008-02-14 06:30:00,0.9966,0.9966,0.9965,0.9965,9600000.0
2008-02-14 06:31:00,0.9965,0.9965,0.9965,0.9965,12000000.0
2008-02-14 06:32:00,0.9965,0.9965,0.9965,0.9965,11400000.0
2008-02-14 06:33:00,0.9965,0.9965,0.99645,0.99645,86800000.0
2008-02-14 06:34:00,0.99645,0.9965,0.99645,0.9965,77800000.0
2008-02-14 06:35:00,0.9965,0.99655,0.9965,0.99655,14000000.0
2008-02-14 06:36:00,0.99655,0.99655,0.99655,0.99655,2000000.0
2008-02-14 06:37:00,0.99655,0.99655,0.99645,0.99645,9100000.0
2008-02-14 06:38:00,0.99645,0.99645,0.99645,0.99645,3200000.0
2008-02-14 06:39:00,0.99645,0.9965,0.99645,0.9965,3600000.0
2008-02-14 06:40:00,0.9965,0.9965,0.9965,0.9965,2200000.0
2008-02-14 06:41:00,0.9965,0.9965,0.99645,0.9965,3000000.0
2008-02-14 06:42:00,0.99645,0.99645,0.9964,0.99645,5000000.0
2008-02-14 06:43:00,0.99645,0.99645,0.99645,0.99645,2600000.0
2008-02-14 06:44:00,0.99645,0.99655,0.99645,0.99655,4400000.0
2008-02-14 06:45:00,0.99655,0.99655,0.99655,0.99655,1400000.0
2008-02-14 06:46:00,0.99655,0.99655,0.99655,0.99655,2200000.0
2008-02-14 06:47:00,0.99655,0.99655,0.9965,0.9965,1200000.0
2008-02-14 06:48:00,0.9965,0.9965,0.9965,0.9965,1600000.0
2008-02-14 06:49:00,0.9966,0.997,0.9966,0.9969,10400000.0
2008-02-14 06:50:00,0.9969,0.99695,0.9968,0.99695,12100000.0
2008-02-14 06:51:00,0.99685,0.99705,0.99685,0.997,7800000.0
2008-02-14 06:52:00,0.997,0.997,0.997,0.997,3000000.0
2008-02-14 06:53:00,0.997,0.997,0.9968,0.9968,17900000.0
2008-02-14 06:54:00,0.9968,0.9968,0.9968,0.9968,3400000.0
2008-02-14 06:55:00,0.9968,0.9968,0.9968,0.9968,1200000.0
2008-02-14 06:56:00,0.9968,0.9968,0.9968,0.9968,2400000.0
2008-02-14 06:57:00,0.9968,0.9968,0.9968,0.9968,1800000.0
2008-02-14 06:58:00,0.9968,0.9968,0.9968,0.9968,1400000.0
2008-02-14 06:59:00,0.9968,0.9968,0.9967,0.9967,8000000.0
2008-02-14 07:00:00,0.9967,0.9967,0.9967,0.9967,9400000.0
2008-02-14 07:01:00,0.9967,0.9967,0.9967,0.9967,4000000.0
2008-02-14 07:02:00,0.9967,0.9967,0.9967,0.9967,4400000.0
2008-02-14 07:03:00,0.9967,0.9967,0.9967,0.9967,2400000.0
2008-02-14 07:04:00,0.9967,0.9967,0.9967,0.9967,1800000.0
2008-02-14 07:05:00,0.9967,0.9967,0.9966,0.9966,6400000.0
2008-02-14 07:06:00,0.9966,0.9967,0.9966,0.9967,39500000.0
2008-02-14 07:07:00,0.9967,0.9967,0.9965,0.9967,15200000.0
2008-02-14 07:08:00,0.9967,0.9967,0.99645,0.9965,22400000.0
2008-02-14 07:09:00,0.9965,0.9965,0.9964,0.99645,13700000.0
2008-02-14 07:10:00,0.9965,0.9966,0.9964,0.9965,17300000.0
2008-02-14 07:11:00,0.9965,0.9968,0.9965,0.9968,12600000.0
2008-02-14 07:12:00,0.9968,0.9968,0.9968,0.9968,4200000.0
2008-02-14 07:13:00,0.99685,0.99685,0.9968,0.9968,5200000.0
2008-02-14 07:14:00,0.9968,0.9968,0.99675,0.9968,3800000.0
2008-02-14 07:15:00,0.9968,0.9968,0.9968,0.9968,2400000.0
2008-02-14 07:16:00,0.9968,0.9968,0.9968,0.9968,2600000.0
2008-02-14 07:17:00,0.9968,0.9969,0.9968,0.9968,10000000.0
2008-02-14 07:18:00,0.9968,0.997,0.9968,0.997,9400000.0
2008-02-14 07:19:00,0.997,0.997,0.9969,0.9969,8200000.0
2008-02-14 07:20:00,0.9969,0.9969,0.9969,0.9969,3600000.0
2008-02-14 07:21:00,0.9969,0.997,0.9969,0.997,11100000.0
2008-02-14 07:22:00,0.997,0.9971,0.997,0.9971,12000000.0
2008-02-14 07:23:00,0.9971,0.9973,0.9971,0.9973,11000000.0
2008-02-14 07:24:00,0.9973,0.9973,0.9973,0.9973,7200000.0
2008-02-14 07:25:00,0.9973,0.9973,0.9973,0.9973,3800000.0
2008-02-14 07:26:00,0.9973,0.9973,0.9973,0.9973,3600000.0
2008-02-14 07:27:00,0.9973,0.9973,0.9973,0.9973,1200000.0
2008-02-14 07:28:00,0.9973,0.9974,0.9973,0.9974,6600000.0
2008-02-14 07:29:00,0.99735,0.99735,0.99735,0.99735,3200000.0
2008-02-14 07:30:00,0.99735,0.99735,0.9973,0.9973,6800000.0
2008-02-14 07:31:00,0.9973,0.9973,0.9969,0.99695,34200000.0
2008-02-14 07:32:00,0.99695,0.99695,0.99695,0.99695,29400000.0
2008-02-14 07:33:00,0.99695,0.99695,0.9969,0.99695,4600000.0
2008-02-14 07:34:00,0.99695,0.99695,0.99695,0.99695,1600000.0
2008-02-14 07:35:00,0.99695,0.99695,0.99695,0.99695,1600000.0
2008-02-14 07:36:00,0.99695,0.99695,0.9968,0.9968,22100000.0
2008-02-14 07:37:00,0.9968,0.9968,0.9968,0.9968,17200000.0
2008-02-14 07:38:00,0.9968,0.99695,0.9968,0.99695,28800000.0
2008-02-14 07:39:00,0.9969,0.9969,0.99675,0.9968,19100000.0
2008-02-14 07:40:00,0.9968,0.9968,0.9968,0.9968,1200000.0
2008-02-14 07:41:00,0.9968,0.9968,0.9968,0.9968,1000000.0
2008-02-14 07:42:00,0.9968,0.9968,0.99675,0.99675,1000000.0
2008-02-14 07:43:00,0.99675,0.99685,0.99675,0.99685,1100000.0
2008-02-14 07:44:00,0.99685,0.99685,0.9968,0.99685,1000000.0
2008-02-14 07:45:00,0.99685,0.99685,0.99665,0.99675,31000000.0
2008-02-14 07:46:00,0.99675,0.99675,0.9967,0.9967,33800000.0
2008-02-14 07:47:00,0.9967,0.9967,0.9967,0.9967,1800000.0
2008-02-14 07:48:00,0.9967,0.99675,0.9967,0.9967,23200000.0
2008-02-14 07:49:00,0.9967,0.99725,0.9967,0.99715,24400000.0
2008-02-14 07:50:00,0.9971,0.9971,0.9971,0.9971,2400000.0
2008-02-14 07:51:00,0.9971,0.9971,0.9971,0.9971,1600000.0
2008-02-14 07:52:00,0.9971,0.99715,0.997,0.997,2800000.0
2008-02-14 07:53:00,0.997,0.99705,0.9969,0.997,11300000.0
2008-02-14 07:54:00,0.997,0.997,0.9969,0.99695,9200000.0
2008-02-14 07:55:00,0.99695,0.99695,0.9969,0.99695,4600000.0
2008-02-14 07:56:00,0.9969,0.99695,0.9969,0.9969,3400000.0
2008-02-14 07:57:00,0.9969,0.9969,0.9969,0.9969,2000000.0
2008-02-14 07:58:00,0.9969,0.9969,0.9969,0.9969,1200000.0
2008-02-14 07:59:00,0.9969,0.9969,0.9969,0.9969,1800000.0
2008-02-14 08:00:00,0.99685,0.99695,0.99635,0.99635,56600000.0
2008-02-14 08:01:00,0.99635,0.9965,0.99635,0.9965,9200000.0
2008-02-14 08:02:00,0.9965,0.99665,0.9964,0.9966,15200000.0
2008-02-14 08:03:00,0.9966,0.9966,0.9965,0.9965,17600000.0
2008-02-14 08:04:00,0.9965,0.9965,0.9965,0.9965,6200000.0
2008-02-14 08:05:00,0.9965,0.9965,0.9965,0.9965,6400000.0
2008-02-14 08:06:00,0.9965,0.99665,0.9965,0.9965,11400000.0
2008-02-14 08:07:00,0.9965,0.9966,0.9965,0.99655,7000000.0
2008-02-14 08:08:00,0.99655,0.99655,0.9965,0.9965,4000000.0
2008-02-14 08:09:00,0.9965,0.9965,0.9965,0.9965,5200000.0
2008-02-14 08:10:00,0.9965,0.9965,0.9965,0.9965,4400000.0
2008-02-14 08:11:00,0.9965,0.9965,0.9965,0.9965,4200000.0
2008-02-14 08:12:00,0.9965,0.9965,0.9965,0.9965,4400000.0
2008-02-14 08:13:00,0.9965,0.9965,0.9963,0.99635,9000000.0
2008-02-14 08:14:00,0.99635,0.9965,0.99635,0.99635,5100000.0
2008-02-14 08:15:00,0.99635,0.99635,0.99635,0.99635,2800000.0
2008-02-14 08:16:00,0.99635,0.99635,0.9963,0.9963,2400000.0
2008-02-14 08:17:00,0.9964,0.9964,0.99635,0.99635,5400000.0
2008-02-14 08:18:00,0.99635,0.99635,0.99635,0.99635,2000000.0
2008-02-14 08:19:00,0.9963,0.9963,0.9963,0.9963,6400000.0
2008-02-14 08:20:00,0.9963,0.9965,0.9963,0.9963,12600000.0
2008-02-14 08:21:00,0.9963,0.9963,0.9963,0.9963,6000000.0
2008-02-14 08:22:00,0.9963,0.9964,0.9963,0.9964,8600000.0
2008-02-14 08:23:00,0.9964,0.9964,0.9963,0.9963,4200000.0
2008-02-14 08:24:00,0.9963,0.9963,0.9963,0.9963,7600000.0
2008-02-14 08:25:00,0.9963,0.99635,0.9963,0.99635,4000000.0
2008-02-14 08:26:00,0.9964,0.9964,0.9964,0.9964,4400000.0
2008-02-14 08:27:00,0.9964,0.9964,0.9964,0.9964,6400000.0
2008-02-14 08:28:00,0.9964,0.9964,0.9964,0.9964,2800000.0
2008-02-14 08:29:00,0.9964,0.9964,0.9963,0.9963,7600000.0
2008-02-14 08:30:00,0.9963,0.9963,0.9963,0.9963,2200000.0
2008-02-14 08:31:00,0.9963,0.9964,0.9963,0.9963,9600000.0
2008-02-14 08:32:00,0.9963,0.9963,0.9963,0.9963,3000000.0
2008-02-14 08:33:00,0.9963,0.9964,0.9963,0.9964,6200000.0
2008-02-14 08:34:00,0.9964,0.9964,0.9964,0.9964,2800000.0
2008-02-14 08:35:00,0.9964,0.9964,0.9964,0.9964,2400000.0
2008-02-14 08:36:00,0.9964,0.9965,0.9964,0.9965,6000000.0
2008-02-14 08:37:00,0.9965,0.9965,0.9964,0.9964,5600000.0
2008-02-14 08:38:00,0.9964,0.9965,0.9964,0.9964,7200000.0
2008-02-14 08:39:00,0.9964,0.9965,0.9963,0.9964,10400000.0
2008-02-14 08:40:00,0.9964,0.9964,0.9963,0.9964,5600000.0
2008-02-14 08:41:00,0.9964,0.9964,0.9963,0.9963,5000000.0
2008-02-14 08:42:00,0.99625,0.9964,0.99625,0.99625,31000000.0
2008-02-14 08:43:00,0.99625,0.99625,0.99625,0.99625,22500000.0
2008-02-14 08:44:00,0.99625,0.99625,0.9961,0.9961,36500000.0
2008-02-14 08:45:00,0.9961,0.9962,0.9961,0.9961,12400000.0
2008-02-14 08:46:00,0.9961,0.99615,0.9961,0.9961,68300000.0
2008-02-14 08:47:00,0.9961,0.9965,0.9961,0.9963,90300000.0
2008-02-14 08:48:00,0.9963,0.9965,0.9963,0.9964,33300000.0
2008-02-14 08:49:00,0.9964,0.9964,0.9963,0.9963,49800000.0
2008-02-14 08:50:00,0.99635,0.9964,0.99635,0.9964,2400000.0
2008-02-14 08:51:00,0.9964,0.9964,0.9964,0.9964,3600000.0
2008-02-14 08:52:00,0.9964,0.9964,0.9963,0.9963,1800000.0
2008-02-14 08:53:00,0.9963,0.9964,0.9963,0.9964,4600000.0
2008-02-14 08:54:00,0.9964,0.9964,0.9963,0.9964,14900000.0
2008-02-14 08:55:00,0.9964,0.9964,0.9963,0.9964,8000000.0
2008-02-14 08:56:00,0.9964,0.9964,0.9963,0.9963,7200000.0
2008-02-14 08:57:00,0.9963,0.9963,0.9963,0.9963,3600000.0
2008-02-14 08:58:00,0.9963,0.9964,0.9963,0.9964,3600000.0
2008-02-14 08:59:00,0.9964,0.9966,0.9963,0.9964,51900000.0
2008-02-14 09:00:00,0.99645,0.9965,0.9963,0.9963,47700000.0
2008-02-14 09:01:00,0.9963,0.9964,0.9963,0.9964,11000000.0
2008-02-14 09:02:00,0.9964,0.9967,0.9964,0.9967,38000000.0
2008-02-14 09:03:00,0.9967,0.9967,0.9964,0.9965,22400000.0
2008-02-14 09:04:00,0.9965,0.9965,0.9964,0.9964,11800000.0
2008-02-14 09:05:00,0.9964,0.9965,0.9964,0.9964,28500000.0
2008-02-14 09:06:00,0.9964,0.9966,0.9964,0.9964,37000000.0
2008-02-14 09:07:00,0.9964,0.9964,0.9964,0.9964,13200000.0
2008-02-14 09:08:00,0.9964,0.9964,0.9963,0.9963,116800000.0
2008-02-14 09:09:00,0.9963,0.9964,0.9963,0.9964,331100000.0
2008-02-14 09:10:00,0.9964,0.9965,0.9964,0.9964,63400000.0
2008-02-14 09:11:00,0.9964,0.9965,0.9964,0.9965,51100000.0
2008-02-14 09:12:00,0.9965,0.9965,0.9965,0.9965,15000000.0
2008-02-14 09:13:00,0.9965,0.9965,0.9963,0.9963,26500000.0
2008-02-14 09:14:00,0.9963,0.9963,0.99615,0.99615,67800000.0
2008-02-14 09:15:00,0.99615,0.99615,0.9958,0.9959,41100000.0
2008-02-14 09:16:00,0.9959,0.996,0.9958,0.996,42600000.0
2008-02-14 09:17:00,0.996,0.9961,0.996,0.9961,9800000.0
2008-02-14 09:18:00,0.9961,0.99645,0.9961,0.9963,28600000.0
2008-02-14 09:19:00,0.9963,0.9963,0.996,0.9962,71200000.0
2008-02-14 09:20:00,0.9962,0.9963,0.9959,0.9959,229700000.0
2008-02-14 09:21:00,0.9959,0.99595,0.9959,0.99595,105200000.0
2008-02-14 09:22:00,0.99595,0.996,0.9959,0.996,118000000.0
2008-02-14 09:23:00,0.996,0.9961,0.996,0.996,8600000.0
2008-02-14 09:24:00,0.996,0.9961,0.996,0.9961,6600000.0
2008-02-14 09:25:00,0.9961,0.9961,0.9959,0.9959,11200000.0
2008-02-14 09:26:00,0.9959,0.9959,0.99555,0.9958,35800000.0
2008-02-14 09:27:00,0.9958,0.99585,0.9958,0.99585,73000000.0
2008-02-14 09:28:00,0.99585,0.99585,0.9958,0.9958,98700000.0
2008-02-14 09:29:00,0.9958,0.9958,0.9958,0.9958,81500000.0
2008-02-14 09:30:00,0.9958,0.99585,0.9958,0.9958,37140000.0
2008-02-14 09:31:00,0.9958,0.9958,0.9958,0.9958,52200000.0
2008-02-14 09:32:00,0.9958,0.9958,0.9958,0.9958,11600000.0
2008-02-14 09:33:00,0.9958,0.99595,0.9958,0.99595,2700000.0
2008-02-14 09:34:00,0.99595,0.9961,0.9959,0.9961,56500000.0
2008-02-14 09:35:00,0.9961,0.9961,0.9961,0.9961,90200000.0
2008-02-14 09:36:00,0.9961,0.9962,0.9961,0.9961,44900000.0
2008-02-14 09:37:00,0.9961,0.99625,0.9961,0.9961,10200000.0
2008-02-14 09:38:00,0.9961,0.9961,0.996,0.996,83300000.0
2008-02-14 09:39:00,0.996,0.996,0.996,0.996,63700000.0
2008-02-14 09:40:00,0.996,0.996,0.9958,0.99595,183700000.0
2008-02-14 09:41:00,0.99595,0.99595,0.99595,0.99595,149400000.0
2008-02-14 09:42:00,0.99595,0.99595,0.9957,0.99585,110600000.0
2008-02-14 09:43:00,0.99585,0.9959,0.99565,0.9959,27300000.0
2008-02-14 09:44:00,0.9959,0.9961,0.9958,0.9961,41100000.0
2008-02-14 09:45:00,0.9961,0.9961,0.996,0.996,9700000.0
2008-02-14 09:46:00,0.996,0.996,0.9956,0.9958,71100000.0
2008-02-14 09:47:00,0.9958,0.9958,0.99575,0.99575,9300000.0
2008-02-14 09:48:00,0.99575,0.99575,0.99575,0.99575,14600000.0
2008-02-14 09:49:00,0.99575,0.99575,0.9955,0.9956,56800000.0
2008-02-14 09:50:00,0.9956,0.9959,0.9956,0.9957,47700000.0
2008-02-14 09:51:00,0.9957,0.99575,0.9957,0.99575,40700000.0
2008-02-14 09:52:00,0.99575,0.99575,0.9957,0.99575,65200000.0
2008-02-14 09:53:00,0.99575,0.996,0.9956,0.9956,37800000.0
2008-02-14 09:54:00,0.9956,0.9956,0.9956,0.9956,5400000.0
2008-02-14 09:55:00,0.9956,0.9957,0.9956,0.9956,8200000.0
2008-02-14 09:56:00,0.9956,0.9957,0.9956,0.9956,15600000.0
2008-02-14 09:57:00,0.9956,0.9956,0.9951,0.9951,57200000.0
2008-02-14 09:58:00,0.9951,0.9951,0.9948,0.99495,86000000.0
2008-02-14 09:59:00,0.99495,0.99555,0.99495,0.99535,151300000.0
2008-02-14 10:00:00,0.9953,0.9955,0.99505,0.99505,109000000.0
2008-02-14 10:01:00,0.99505,0.9951,0.9948,0.9949,57100000.0
2008-02-14 10:02:00,0.9949,0.9949,0.99485,0.99485,13800000.0
2008-02-14 10:03:00,0.99485,0.9952,0.9948,0.9951,46000000.0
2008-02-14 10:04:00,0.9951,0.9951,0.9951,0.9951,6200000.0
2008-02-14 10:05:00,0.9951,0.9951,0.995,0.9951,13000000.0
2008-02-14 10:06:00,0.9952,0.9953,0.995,0.995,29400000.0
2008-02-14 10:07:00,0.995,0.995,0.995,0.995,7600000.0
2008-02-14 10:08:00,0.995,0.995,0.995,0.995,3600000.0
2008-02-14 10:09:00,0.995,0.9951,0.995,0.9951,50900000.0
2008-02-14 10:10:00,0.9951,0.9956,0.9951,0.9951,53200000.0
2008-02-14 10:11:00,0.9951,0.9951,0.9947,0.9947,51678784.0
2008-02-14 10:12:00,0.9946,0.9947,0.9944,0.9947,44700000.0
2008-02-14 10:13:00,0.9947,0.99495,0.99465,0.99475,146100000.0
2008-02-14 10:14:00,0.99475,0.99475,0.9947,0.9947,32000000.0
2008-02-14 10:15:00,0.9947,0.99495,0.9947,0.99495,138500000.0
2008-02-14 10:16:00,0.99495,0.9951,0.99495,0.9951,67200000.0
2008-02-14 10:17:00,0.9951,0.9953,0.9951,0.9953,15800000.0
2008-02-14 10:18:00,0.9953,0.9953,0.9952,0.9953,20800000.0
2008-02-14 10:19:00,0.9953,0.9954,0.99525,0.9954,23600000.0
2008-02-14 10:20:00,0.9955,0.99575,0.9954,0.99575,24100000.0
2008-02-14 10:21:00,0.9957,0.996,0.9957,0.9958,36400000.0
2008-02-14 10:22:00,0.9958,0.9958,0.99545,0.99545,13200000.0
2008-02-14 10:23:00,0.9954,0.9955,0.9954,0.9955,15600000.0
2008-02-14 10:24:00,0.9955,0.9955,0.9955,0.9955,14400000.0
2008-02-14 10:25:00,0.9955,0.9955,0.9955,0.9955,19200000.0
2008-02-14 10:26:00,0.9955,0.9955,0.9955,0.9955,27000000.0
2008-02-14 10:27:00,0.9955,0.9955,0.9955,0.9955,116400000.0
2008-02-14 10:28:00,0.9955,0.9958,0.9955,0.9957,26900000.0
2008-02-14 10:29:00,0.9957,0.9958,0.9957,0.99575,9000000.0
2008-02-14 10:30:00,0.99575,0.996,0.9957,0.9958,18500000.0
2008-02-14 10:31:00,0.9958,0.99595,0.9958,0.9959,12000000.0
2008-02-14 10:32:00,0.9959,0.9961,0.9959,0.99605,10200000.0
2008-02-14 10:33:00,0.99605,0.99605,0.996,0.996,14000000.0
2008-02-14 10:34:00,0.99595,0.996,0.99565,0.9959,36800000.0
2008-02-14 10:35:00,0.9959,0.9959,0.9959,0.9959,5600000.0
2008-02-14 10:36:00,0.9959,0.9959,0.9956,0.9957,24800000.0
2008-02-14 10:37:00,0.9957,0.9958,0.9957,0.9958,4000000.0
2008-02-14 10:38:00,0.9958,0.9958,0.9957,0.9957,9800000.0
2008-02-14 10:39:00,0.9957,0.9957,0.9951,0.9953,29700000.0
2008-02-14 10:40:00,0.9954,0.9957,0.9954,0.99555,14400000.0
2008-02-14 10:41:00,0.99555,0.9956,0.99555,0.9956,4100000.0
2008-02-14 10:42:00,0.9956,0.9957,0.9956,0.9957,14200000.0
2008-02-14 10:43:00,0.9957,0.9957,0.99555,0.99555,8400000.0
2008-02-14 10:44:00,0.99555,0.9957,0.99555,0.9957,9400000.0
2008-02-14 10:45:00,0.9957,0.9957,0.99555,0.99555,22250000.0
2008-02-14 10:46:00,0.99555,0.99555,0.99555,0.99555,1650000.0
2008-02-14 10:47:00,0.9956,0.9956,0.99555,0.9956,19950000.0
2008-02-14 10:48:00,0.9956,0.9956,0.9956,0.9956,18000000.0
2008-02-14 10:49:00,0.9956,0.9958,0.9956,0.9958,35339540.0
2008-02-14 10:50:00,0.9958,0.9959,0.9958,0.9959,21200000.0
2008-02-14 10:51:00,0.9959,0.996,0.99585,0.9959,19500000.0
2008-02-14 10:52:00,0.9959,0.9959,0.9959,0.9959,10200000.0
2008-02-14 10:53:00,0.9959,0.996,0.9958,0.9958,13000000.0
2008-02-14 10:54:00,0.9957,0.9957,0.9957,0.9957,5600000.0
2008-02-14 10:55:00,0.9957,0.9957,0.9956,0.9956,22600000.0
2008-02-14 10:56:00,0.99565,0.9959,0.9956,0.9956,18900000.0
2008-02-14 10:57:00,0.9956,0.99595,0.9956,0.9959,50800000.0
2008-02-14 10:58:00,0.9959,0.99625,0.9958,0.99615,44100000.0
2008-02-14 10:59:00,0.99615,0.9964,0.996,0.99615,56100000.0
2008-02-14 11:00:00,0.99635,0.9964,0.9963,0.9963,31100000.0
2008-02-14 11:01:00,0.9963,0.99645,0.9963,0.9964,25700000.0
2008-02-14 11:02:00,0.9964,0.9964,0.9961,0.9962,90200000.0
2008-02-14 11:03:00,0.9962,0.9962,0.9962,0.9962,11600000.0
2008-02-14 11:04:00,0.9962,0.9963,0.9962,0.9962,34600000.0
2008-02-14 11:05:00,0.9962,0.9964,0.9962,0.99635,60400000.0
2008-02-14 11:06:00,0.99635,0.99635,0.9962,0.9962,186200000.0
2008-02-14 11:07:00,0.9962,0.9962,0.9959,0.9959,25600000.0
2008-02-14 11:08:00,0.9959,0.996,0.9957,0.9957,31200000.0
2008-02-14 11:09:00,0.9957,0.99585,0.9957,0.99585,21200000.0
2008-02-14 11:10:00,0.99585,0.99595,0.9958,0.9958,26900000.0
2008-02-14 11:11:00,0.9958,0.9958,0.9956,0.99565,18200000.0
2008-02-14 11:12:00,0.99565,0.99565,0.99525,0.9953,22100000.0
2008-02-14 11:13:00,0.9953,0.9953,0.9951,0.9951,17400000.0
2008-02-14 11:14:00,0.9951,0.99575,0.9951,0.9956,64700000.0
2008-02-14 11:15:00,0.9956,0.9964,0.9956,0.9964,51100000.0
2008-02-14 11:16:00,0.9964,0.9965,0.9962,0.9962,145000000.0
2008-02-14 11:17:00,0.9962,0.9964,0.9962,0.9964,16700000.0
2008-02-14 11:18:00,0.9964,0.9964,0.9964,0.9964,8400000.0
2008-02-14 11:19:00,0.9964,0.9964,0.9964,0.9964,11400000.0
2008-02-14 11:20:00,0.9964,0.9964,0.9964,0.9964,16000000.0
2008-02-14 11:21:00,0.9964,0.9967,0.9964,0.9967,45800000.0
2008-02-14 11:22:00,0.9967,0.9968,0.9967,0.99675,33800000.0
2008-02-14 11:23:00,0.99675,0.99675,0.9967,0.9967,27900000.0
2008-02-14 11:24:00,0.99665,0.9967,0.9965,0.9965,80900000.0
2008-02-14 11:25:00,0.9965,0.9965,0.9964,0.9965,16600000.0
2008-02-14 11:26:00,0.9965,0.9965,0.99635,0.99635,16300000.0
2008-02-14 11:27:00,0.99635,0.9964,0.9963,0.9964,19100000.0
2008-02-14 11:28:00,0.99635,0.99645,0.9963,0.9964,18500000.0
2008-02-14 11:29:00,0.9964,0.9964,0.99625,0.99625,25300000.0
2008-02-14 11:30:00,0.99625,0.9964,0.99625,0.9964,41900000.0
2008-02-14 11:31:00,0.9964,0.9964,0.99625,0.99625,16600000.0
2008-02-14 11:32:00,0.99625,0.99625,0.9961,0.99615,24900000.0
2008-02-14 11:33:00,0.99615,0.99615,0.9959,0.996,33700000.0
2008-02-14 11:34:00,0.996,0.996,0.9956,0.9958,15400000.0
2008-02-14 11:35:00,0.9958,0.9958,0.99575,0.9958,14800000.0
2008-02-14 11:36:00,0.9958,0.99585,0.9958,0.9958,3800000.0
2008-02-14 11:37:00,0.9958,0.9958,0.9957,0.99575,18700000.0
2008-02-14 11:38:00,0.99575,0.99575,0.99555,0.99565,56900000.0
2008-02-14 11:39:00,0.99565,0.99615,0.99565,0.9961,36400000.0
2008-02-14 11:40:00,0.99605,0.99615,0.99575,0.9959,40800000.0
2008-02-14 11:41:00,0.99605,0.9962,0.99605,0.99615,26500000.0
2008-02-14 11:42:00,0.9962,0.9962,0.9962,0.9962,5600000.0
2008-02-14 11:43:00,0.9962,0.99625,0.9962,0.99625,6400000.0
2008-02-14 11:44:00,0.99625,0.99635,0.99625,0.99635,10600000.0
2008-02-14 11:45:00,0.99635,0.99645,0.99635,0.99645,4600000.0
2008-02-14 11:46:00,0.99645,0.99645,0.9964,0.9964,7600000.0
2008-02-14 11:47:00,0.9964,0.997,0.9964,0.9968,34900000.0
2008-02-14 11:48:00,0.9968,0.9968,0.9966,0.9967,24600000.0
2008-02-14 11:49:00,0.9967,0.99685,0.9967,0.99685,7600000.0
2008-02-14 11:50:00,0.99685,0.997,0.99685,0.9969,13800000.0
2008-02-14 11:51:00,0.9969,0.997,0.9969,0.997,15500000.0
2008-02-14 11:52:00,0.99705,0.9973,0.997,0.9973,19200000.0
2008-02-14 11:53:00,0.9973,0.9975,0.99715,0.9975,27200000.0
2008-02-14 11:54:00,0.99745,0.99745,0.9971,0.99715,25400000.0
2008-02-14 11:55:00,0.99715,0.99715,0.99715,0.99715,3400000.0
2008-02-14 11:56:00,0.99715,0.9972,0.9971,0.99715,13200000.0
2008-02-14 11:57:00,0.99715,0.99755,0.99705,0.9974,58300000.0
2008-02-14 11:58:00,0.9974,0.9974,0.99725,0.9973,27900000.0
2008-02-14 11:59:00,0.9973,0.99735,0.99725,0.99735,8800000.0
2008-02-14 12:00:00,0.99735,0.99745,0.99725,0.9974,23400000.0
2008-02-14 12:01:00,0.9974,0.9975,0.99725,0.9975,15000000.0
2008-02-14 12:02:00,0.9975,0.9975,0.9972,0.9973,23100000.0
2008-02-14 12:03:00,0.9973,0.9975,0.9973,0.9974,32500000.0
2008-02-14 12:04:00,0.9974,0.9984,0.9974,0.99805,33100000.0
2008-02-14 12:05:00,0.99805,0.99835,0.99805,0.9983,31000000.0
2008-02-14 12:06:00,0.9983,0.99855,0.9982,0.9982,40400000.0
2008-02-14 12:07:00,0.9982,0.9983,0.9981,0.9983,23900000.0
2008-02-14 12:08:00,0.9983,0.99875,0.9983,0.99865,39800000.0
2008-02-14 12:09:00,0.99865,0.9987,0.9985,0.9986,35500000.0
2008-02-14 12:10:00,0.99865,0.9987,0.9985,0.9985,50900000.0
2008-02-14 12:11:00,0.9985,0.999,0.9984,0.99885,30700000.0
2008-02-14 12:12:00,0.99885,0.9991,0.99875,0.99885,47500000.0
2008-02-14 12:13:00,0.99885,0.99895,0.9987,0.99895,40600000.0
2008-02-14 12:14:00,0.99895,0.9991,0.9989,0.9991,21700000.0
2008-02-14 12:15:00,0.9991,0.9991,0.99885,0.99885,28000000.0
2008-02-14 12:16:00,0.99885,0.9989,0.99855,0.99855,43000000.0
2008-02-14 12:17:00,0.99855,0.9986,0.9985,0.9985,45700000.0
2008-02-14 12:18:00,0.9985,0.99855,0.9984,0.9984,25900000.0
2008-02-14 12:19:00,0.9984,0.9984,0.99835,0.99835,27300000.0
2008-02-14 12:20:00,0.99835,0.99835,0.9979,0.998,33700000.0
2008-02-14 12:21:00,0.998,0.998,0.9979,0.9979,21100000.0
2008-02-14 12:22:00,0.9979,0.99805,0.9979,0.99805,33100000.0
2008-02-14 12:23:00,0.99805,0.99815,0.99805,0.9981,14600000.0
2008-02-14 12:24:00,0.9981,0.9986,0.9981,0.9986,30400000.0
2008-02-14 12:25:00,0.9986,0.99885,0.9986,0.99885,13400000.0
2008-02-14 12:26:00,0.9988,0.9988,0.9985,0.9986,48100000.0
2008-02-14 12:27:00,0.9986,0.9989,0.9986,0.9989,56100000.0
2008-02-14 12:28:00,0.9989,0.9991,0.9989,0.9991,13500000.0
2008-02-14 12:29:00,0.9991,0.9991,0.9988,0.99885,17700000.0
2008-02-14 12:30:00,0.99885,0.9992,0.99875,0.99915,19600000.0
2008-02-14 12:31:00,0.99915,0.9992,0.999,0.999,38900000.0
2008-02-14 12:32:00,0.999,0.99905,0.9989,0.99905,23900000.0
2008-02-14 12:33:00,0.99905,0.99905,0.999,0.999,17300000.0
2008-02-14 12:34:00,0.99895,0.99905,0.99895,0.999,8400000.0
2008-02-14 12:35:00,0.999,0.99915,0.999,0.9991,8900000.0
2008-02-14 12:36:00,0.9991,0.9991,0.9988,0.9989,29600000.0
2008-02-14 12:37:00,0.9989,0.9989,0.9988,0.9989,9400000.0
2008-02-14 12:38:00,0.9989,0.9989,0.9988,0.9988,13300000.0
2008-02-14 12:39:00,0.9988,0.99885,0.99875,0.99875,37200000.0
2008-02-14 12:40:00,0.99875,0.99875,0.9985,0.99865,26500000.0
2008-02-14 12:41:00,0.99865,0.99865,0.9986,0.99865,14700000.0
2008-02-14 12:42:00,0.99865,0.99865,0.99865,0.99865,22500000.0
2008-02-14 12:43:00,0.9987,0.99875,0.9987,0.9987,37000000.0
2008-02-14 12:44:00,0.9987,0.9987,0.9987,0.9987,7800000.0
2008-02-14 12:45:00,0.9987,0.9987,0.99865,0.9987,11000000.0
2008-02-14 12:46:00,0.9987,0.99875,0.99865,0.99875,32600000.0
2008-02-14 12:47:00,0.99875,0.99885,0.9987,0.9988,37200000.0
2008-02-14 12:48:00,0.9988,0.9988,0.9987,0.99875,18400000.0
2008-02-14 12:49:00,0.99875,0.9988,0.9987,0.9987,21600000.0
2008-02-14 12:50:00,0.9987,0.9987,0.9987,0.9987,12600000.0
2008-02-14 12:51:00,0.9987,0.9988,0.99865,0.9988,6800000.0
2008-02-14 12:52:00,0.9988,0.9988,0.99875,0.99875,4900000.0
2008-02-14 12:53:00,0.99875,0.9988,0.9987,0.9987,9000000.0
2008-02-14 12:54:00,0.9987,0.99875,0.9987,0.9987,5600000.0
2008-02-14 12:55:00,0.9987,0.9987,0.9987,0.9987,3200000.0
2008-02-14 12:56:00,0.9987,0.9987,0.9987,0.9987,4000000.0
2008-02-14 12:57:00,0.9987,0.9987,0.9987,0.9987,2600000.0
2008-02-14 12:58:00,0.9987,0.9987,0.99865,0.99865,5000000.0
2008-02-14 12:59:00,0.99865,0.99865,0.9986,0.9986,7200000.0
2008-02-14 13:00:00,0.9986,0.99865,0.9986,0.9986,18200000.0
2008-02-14 13:01:00,0.9986,0.9986,0.99855,0.99855,13100000.0
2008-02-14 13:02:00,0.99855,0.99855,0.99855,0.99855,7000000.0
2008-02-14 13:03:00,0.99855,0.99855,0.99845,0.9985,26600000.0
2008-02-14 13:04:00,0.9985,0.9985,0.9985,0.9985,9200000.0
2008-02-14 13:05:00,0.9985,0.9985,0.9985,0.9985,13000000.0
2008-02-14 13:06:00,0.9985,0.9985,0.9981,0.99815,5800000.0
2008-02-14 13:07:00,0.99815,0.99815,0.99765,0.998,45800000.0
2008-02-14 13:08:00,0.99805,0.99815,0.9978,0.99815,36200000.0
2008-02-14 13:09:00,0.99815,0.9982,0.99805,0.99805,16400000.0
2008-02-14 13:10:00,0.99805,0.99805,0.9979,0.9979,24400000.0
2008-02-14 13:11:00,0.9979,0.99795,0.99785,0.99795,40900000.0
2008-02-14 13:12:00,0.99795,0.998,0.99795,0.998,15200000.0
2008-02-14 13:13:00,0.998,0.99805,0.998,0.998,14800000.0
2008-02-14 13:14:00,0.998,0.99805,0.998,0.99805,35600000.0
2008-02-14 13:15:00,0.99805,0.99805,0.99805,0.99805,52800000.0
2008-02-14 13:16:00,0.99805,0.99805,0.99805,0.99805,195200000.0
2008-02-14 13:17:00,0.99805,0.99805,0.99775,0.99795,40400000.0
2008-02-14 13:18:00,0.99805,0.99815,0.9978,0.9979,31500000.0
2008-02-14 13:19:00,0.9979,0.9981,0.9979,0.998,13100000.0
2008-02-14 13:20:00,0.998,0.9981,0.998,0.998,11400000.0
2008-02-14 13:21:00,0.998,0.998,0.998,0.998,3200000.0
2008-02-14 13:22:00,0.998,0.99805,0.9979,0.9979,16300000.0
2008-02-14 13:23:00,0.9979,0.99795,0.9978,0.9978,13800000.0
2008-02-14 13:24:00,0.9978,0.99785,0.9976,0.9976,30100000.0
2008-02-14 13:25:00,0.9976,0.9976,0.99735,0.9975,16600000.0
2008-02-14 13:26:00,0.9975,0.9975,0.9974,0.9975,6400000.0
2008-02-14 13:27:00,0.9975,0.99755,0.9975,0.99755,3400000.0
2008-02-14 13:28:00,0.99755,0.99755,0.99755,0.99755,4400000.0
2008-02-14 13:29:00,0.9975,0.9975,0.9975,0.9975,6400000.0
2008-02-14 13:30:00,0.9975,0.9975,0.9975,0.9975,4400000.0
2008-02-14 13:31:00,0.9975,0.9975,0.9973,0.9973,9800000.0
2008-02-14 13:32:00,0.9973,0.9974,0.9973,0.9973,17200000.0
2008-02-14 13:33:00,0.99735,0.99755,0.9973,0.99745,37400000.0
2008-02-14 13:34:00,0.99745,0.99745,0.9972,0.9973,26700000.0
2008-02-14 13:35:00,0.9973,0.9973,0.99725,0.99725,6800000.0
2008-02-14 13:36:00,0.99725,0.99725,0.99725,0.99725,6800000.0
2008-02-14 13:37:00,0.99725,0.99755,0.99725,0.9973,30600000.0
2008-02-14 13:38:00,0.9973,0.9973,0.9973,0.9973,6000000.0
2008-02-14 13:39:00,0.9973,0.9975,0.9973,0.9975,6600000.0
2008-02-14 13:40:00,0.9975,0.9976,0.99735,0.99735,13300000.0
2008-02-14 13:41:00,0.99735,0.99745,0.99735,0.99745,7500000.0
2008-02-14 13:42:00,0.99745,0.99745,0.9973,0.9973,24900000.0
2008-02-14 13:43:00,0.9973,0.9973,0.9973,0.9973,3000000.0
2008-02-14 13:44:00,0.9973,0.9973,0.9973,0.9973,1600000.0
2008-02-14 13:45:00,0.9973,0.9975,0.9973,0.99735,7600000.0
2008-02-14 13:46:00,0.99735,0.99735,0.9972,0.9973,20600000.0
2008-02-14 13:47:00,0.9973,0.9973,0.99725,0.99725,13000000.0
2008-02-14 13:48:00,0.99725,0.99725,0.9972,0.99725,9400000.0
2008-02-14 13:49:00,0.99725,0.9977,0.99725,0.99755,28300000.0
2008-02-14 13:50:00,0.99755,0.99765,0.9974,0.9976,14500000.0
2008-02-14 13:51:00,0.9976,0.9976,0.99755,0.99755,5600000.0
2008-02-14 13:52:00,0.9976,0.99765,0.99755,0.99765,7200000.0
2008-02-14 13:53:00,0.99765,0.998,0.99765,0.998,10600000.0
2008-02-14 13:54:00,0.998,0.999,0.9979,0.9987,45050000.0
2008-02-14 13:55:00,0.9987,0.9987,0.9984,0.9985,12000000.0
2008-02-14 13:56:00,0.9985,0.9985,0.998,0.99805,26100000.0
2008-02-14 13:57:00,0.99805,0.99875,0.99805,0.99865,51100000.0
2008-02-14 13:58:00,0.9986,0.9987,0.9982,0.99825,27300000.0
2008-02-14 13:59:00,0.9982,0.9982,0.9979,0.99815,13500000.0
2008-02-14 14:00:00,0.99815,0.9983,0.99815,0.9982,12300000.0
2008-02-14 14:01:00,0.9982,0.99825,0.99795,0.99795,22300000.0
2008-02-14 14:02:00,0.99795,0.998,0.9979,0.9979,19200000.0
2008-02-14 14:03:00,0.9979,0.99815,0.9979,0.998,9298908.0
2008-02-14 14:04:00,0.998,0.998,0.9979,0.99795,16400000.0
2008-02-14 14:05:00,0.99795,0.99805,0.99795,0.99795,18600000.0
2008-02-14 14:06:00,0.99795,0.9981,0.9979,0.998,20500000.0
2008-02-14 14:07:00,0.998,0.998,0.99795,0.998,14800000.0
2008-02-14 14:08:00,0.998,0.998,0.998,0.998,8800000.0
2008-02-14 14:09:00,0.998,0.998,0.998,0.998,23200000.0
2008-02-14 14:10:00,0.998,0.998,0.99795,0.99795,14900000.0
2008-02-14 14:11:00,0.99795,0.99795,0.99785,0.99785,18400000.0
2008-02-14 14:12:00,0.99785,0.99785,0.99785,0.99785,14400000.0
2008-02-14 14:13:00,0.99785,0.99785,0.99785,0.99785,19800000.0
2008-02-14 14:14:00,0.99785,0.99785,0.99785,0.99785,12100000.0
2008-02-14 14:15:00,0.99785,0.99785,0.9975,0.99755,21100000.0
2008-02-14 14:16:00,0.9975,0.9975,0.99735,0.9974,45200000.0
2008-02-14 14:17:00,0.9974,0.9975,0.9974,0.9975,10300000.0
2008-02-14 14:18:00,0.9975,0.9975,0.99735,0.9974,29500000.0
2008-02-14 14:19:00,0.9974,0.9974,0.9974,0.9974,5600000.0
2008-02-14 14:20:00,0.9974,0.9975,0.9974,0.9974,19900000.0
2008-02-14 14:21:00,0.9974,0.9976,0.99735,0.9976,60700000.0
2008-02-14 14:22:00,0.9976,0.9977,0.9975,0.9977,11400000.0
2008-02-14 14:23:00,0.9977,0.9977,0.9975,0.9976,20200000.0
2008-02-14 14:24:00,0.9976,0.9976,0.9976,0.9976,82600000.0
2008-02-14 14:25:00,0.9976,0.9976,0.99745,0.99745,42000000.0
2008-02-14 14:26:00,0.99745,0.9975,0.99745,0.9975,40200000.0
2008-02-14 14:27:00,0.9975,0.9975,0.9975,0.9975,12800000.0
2008-02-14 14:28:00,0.9975,0.9975,0.99705,0.9971,26800000.0
2008-02-14 14:29:00,0.9971,0.9971,0.99705,0.99705,10400000.0
2008-02-14 14:30:00,0.99705,0.9973,0.99705,0.99725,57000000.0
2008-02-14 14:31:00,0.9973,0.9974,0.99725,0.9974,42700000.0
2008-02-14 14:32:00,0.99745,0.9975,0.9973,0.9973,23100000.0
2008-02-14 14:33:00,0.9973,0.99735,0.9973,0.9973,24900000.0
2008-02-14 14:34:00,0.9973,0.99735,0.9973,0.99735,13000000.0
2008-02-14 14:35:00,0.99735,0.99735,0.99735,0.99735,26500000.0
2008-02-14 14:36:00,0.99735,0.99735,0.99705,0.9971,50600000.0
2008-02-14 14:37:00,0.9971,0.99715,0.9966,0.99665,50495646.0
2008-02-14 14:38:00,0.99665,0.9968,0.9966,0.99675,47100000.0
2008-02-14 14:39:00,0.99675,0.99675,0.99645,0.9965,116600000.0
2008-02-14 14:40:00,0.9965,0.99655,0.99645,0.99645,111900000.0
2008-02-14 14:41:00,0.99645,0.9967,0.99645,0.9965,77100000.0
2008-02-14 14:42:00,0.9965,0.99655,0.9965,0.9965,14100000.0
2008-02-14 14:43:00,0.9965,0.99665,0.99645,0.9965,129000000.0
2008-02-14 14:44:00,0.9965,0.9966,0.9965,0.9966,9000000.0
2008-02-14 14:45:00,0.9966,0.9966,0.99645,0.9965,71300000.0
2008-02-14 14:46:00,0.9965,0.9966,0.9964,0.9964,27475000.0
2008-02-14 14:47:00,0.9964,0.99645,0.9962,0.99645,23143992.0
2008-02-14 14:48:00,0.99645,0.99685,0.9962,0.9962,20047504.0
2008-02-14 14:49:00,0.9962,0.99635,0.9962,0.99635,162400000.0
2008-02-14 14:50:00,0.99635,0.99645,0.99635,0.99635,234000000.0
2008-02-14 14:51:00,0.99635,0.99645,0.99635,0.99645,10500000.0
2008-02-14 14:52:00,0.99645,0.9965,0.99645,0.9965,7700000.0
2008-02-14 14:53:00,0.9965,0.9965,0.99645,0.99645,7500000.0
2008-02-14 14:54:00,0.99645,0.9968,0.99645,0.99655,17800000.0
2008-02-14 14:55:00,0.99655,0.9966,0.99655,0.9966,7200000.0
2008-02-14 14:56:00,0.9965,0.99665,0.9965,0.99665,62706480.0
2008-02-14 14:57:00,0.99665,0.99665,0.99655,0.99655,40260736.0
2008-02-14 14:58:00,0.99655,0.99665,0.99655,0.99655,5967610.0
2008-02-14 14:59:00,0.99655,0.99655,0.99625,0.99645,21972928.0
2008-02-14 15:00:00,0.9964,0.9964,0.9963,0.99635,52000000.0
2008-02-14 15:01:00,0.99635,0.9966,0.99635,0.9966,78900000.0
2008-02-14 15:02:00,0.9966,0.9966,0.99655,0.99655,70100001.0
2008-02-14 15:03:00,0.99655,0.99655,0.99655,0.99655,56900000.0
2008-02-14 15:04:00,0.99655,0.99655,0.9963,0.9963,37100000.0
2008-02-14 15:05:00,0.9963,0.9963,0.9958,0.9958,57009647.0
2008-02-14 15:06:00,0.9958,0.996,0.9958,0.996,84900000.0
2008-02-14 15:07:00,0.996,0.9961,0.996,0.9961,36500000.0
2008-02-14 15:08:00,0.9961,0.9961,0.9956,0.9956,106800000.0
2008-02-14 15:09:00,0.9956,0.99575,0.9955,0.99575,158000000.0
2008-02-14 15:10:00,0.99575,0.9958,0.9957,0.9957,122300000.0
2008-02-14 15:11:00,0.9957,0.9959,0.9957,0.9957,80362958.0
2008-02-14 15:12:00,0.9957,0.9958,0.9955,0.9955,105103512.0
2008-02-14 15:13:00,0.9955,0.9958,0.9955,0.9955,141300000.0
2008-02-14 15:14:00,0.9955,0.9955,0.99515,0.9953,130200000.0
2008-02-14 15:15:00,0.9953,0.9954,0.99525,0.9954,86100000.0
2008-02-14 15:16:00,0.9954,0.9955,0.9954,0.9955,64400000.0
2008-02-14 15:17:00,0.9955,0.9955,0.99525,0.99525,161700000.0
2008-02-14 15:18:00,0.99525,0.99525,0.9947,0.9947,191100000.0
2008-02-14 15:19:00,0.9947,0.99535,0.9946,0.9953,215499999.0
2008-02-14 15:20:00,0.9953,0.9953,0.9951,0.99525,155700000.0
2008-02-14 15:21:00,0.99525,0.99535,0.99465,0.9947,142700000.0
2008-02-14 15:22:00,0.9947,0.99495,0.9946,0.9948,153850000.0
2008-02-14 15:23:00,0.9948,0.9952,0.9948,0.9952,115610000.0
2008-02-14 15:24:00,0.9952,0.9952,0.9948,0.9948,75400000.0
2008-02-14 15:25:00,0.9948,0.99495,0.9947,0.9947,115299649.0
2008-02-14 15:26:00,0.9947,0.99485,0.9946,0.99485,52500000.0
2008-02-14 15:27:00,0.99485,0.99485,0.9945,0.99455,75300000.0
2008-02-14 15:28:00,0.99455,0.99455,0.9942,0.9942,99000001.0
2008-02-14 15:29:00,0.9942,0.9945,0.9942,0.99435,155806478.0
2008-02-14 15:30:00,0.99435,0.99785,0.99435,0.99575,276899999.0
2008-02-14 15:31:00,0.99575,0.9963,0.9951,0.9963,249699647.0
2008-02-14 15:32:00,0.9962,0.9963,0.996,0.9963,150400000.0
2008-02-14 15:33:00,0.9963,0.99675,0.9961,0.99665,154200001.0
2008-02-14 15:34:00,0.99665,0.9971,0.9966,0.9969,217900000.0
2008-02-14 15:35:00,0.9969,0.9969,0.9965,0.9968,179100000.0
2008-02-14 15:36:00,0.9968,0.9974,0.9965,0.9971,206267058.0
2008-02-14 15:37:00,0.9971,0.9972,0.9968,0.99705,213699296.0
2008-02-14 15:38:00,0.99705,0.9978,0.99705,0.9978,127700000.0
2008-02-14 15:39:00,0.9978,0.9979,0.9977,0.9979,135603512.0
2008-02-14 15:40:00,0.9979,0.9979,0.9975,0.9977,87799648.0
2008-02-14 15:41:00,0.9977,0.9978,0.9977,0.9977,69400000.0
2008-02-14 15:42:00,0.9977,0.9978,0.9977,0.9978,124303704.0
2008-02-14 15:43:00,0.9978,0.99785,0.99775,0.9978,90499818.0
2008-02-14 15:44:00,0.99785,0.9986,0.99785,0.9985,185699648.0
2008-02-14 15:45:00,0.9985,0.99865,0.9983,0.9986,165203704.0
2008-02-14 15:46:00,0.9986,0.9987,0.9985,0.9987,174400000.0
2008-02-14 15:47:00,0.9987,0.99885,0.99855,0.9987,153899999.0
2008-02-14 15:48:00,0.9987,0.99875,0.9984,0.9984,86100000.0
2008-02-14 15:49:00,0.9984,0.9986,0.99835,0.9986,140600000.0
2008-02-14 15:50:00,0.9986,0.9986,0.9984,0.9985,180900000.0
2008-02-14 15:51:00,0.9985,0.9985,0.99845,0.99845,303300000.0
2008-02-14 15:52:00,0.99845,0.99855,0.9982,0.9982,129500000.0
2008-02-14 15:53:00,0.9982,0.9982,0.9978,0.99785,85500000.0
2008-02-14 15:54:00,0.99785,0.99795,0.9978,0.99795,122007024.0
2008-02-14 15:55:00,0.99795,0.9983,0.99795,0.9983,158203704.0
2008-02-14 15:56:00,0.9983,0.9988,0.9982,0.99875,224600000.0
2008-02-14 15:57:00,0.99875,0.99915,0.99855,0.99915,277199900.0
2008-02-14 15:58:00,0.99915,0.99985,0.99915,0.9997,331000000.0
2008-02-14 15:59:00,0.9997,1.00035,0.99965,1.0002,189697784.0
2008-02-14 16:00:00,1.0002,1.0003,1.0001,1.00015,250017058.0
2008-02-14 16:01:00,1.00015,1.00025,1.00015,1.00015,167717058.0
2008-02-14 16:02:00,1.00015,1.0004,1.00015,1.00035,130100000.0
2008-02-14 16:03:00,1.00035,1.0008,1.00035,1.0006,140313377.0
2008-02-14 16:04:00,1.0006,1.00085,1.0005,1.00085,117100000.0
2008-02-14 16:05:00,1.00085,1.0016,1.00085,1.00115,170800000.0
2008-02-14 16:06:00,1.00115,1.00115,1.0006,1.0006,205300000.0
2008-02-14 16:07:00,1.0006,1.0006,1.00015,1.0002,185226858.0
2008-02-14 16:08:00,1.0002,1.00045,1.00015,1.00015,144509848.0
2008-02-14 16:09:00,1.00015,1.00015,0.99965,0.99975,155367058.0
2008-02-14 16:10:00,0.99975,0.99975,0.99945,0.9996,117000000.0
2008-02-14 16:11:00,0.99945,0.99965,0.9994,0.99945,88800000.0
2008-02-14 16:12:00,0.99945,0.99965,0.99945,0.99965,98200000.0
2008-02-14 16:13:00,0.99965,0.99975,0.9996,0.99975,214800000.0
2008-02-14 16:14:00,0.99975,1.00065,0.99975,1.0006,179507216.0
2008-02-14 16:15:00,1.0006,1.0006,1.0002,1.0004,170409818.0
2008-02-14 16:16:00,1.0004,1.0004,1.0002,1.0002,136499901.0
2008-02-14 16:17:00,1.0002,1.00025,1.0,1.0001,138000000.0
2008-02-14 16:18:00,1.0001,1.00015,1.00005,1.0001,65316940.0
2008-02-14 16:19:00,1.0001,1.00055,1.0,1.0004,179100000.0
2008-02-14 16:20:00,1.0004,1.0004,1.0002,1.0003,142200000.0
2008-02-14 16:21:00,1.0003,1.00035,1.0,1.00005,101499999.0
2008-02-14 16:22:00,1.00005,1.00005,0.9997,0.99985,204200000.0
2008-02-14 16:23:00,0.99985,1.0001,0.9998,0.9998,196456478.0
2008-02-14 16:24:00,0.9998,0.99995,0.99925,0.9993,128817058.0
2008-02-14 16:25:00,0.9993,0.9995,0.9993,0.9995,150000000.0
2008-02-14 16:26:00,0.9995,0.9995,0.99915,0.9992,95700000.0
2008-02-14 16:27:00,0.9992,0.9992,0.99885,0.9989,332656478.0
2008-02-14 16:28:00,0.9989,0.99915,0.9989,0.99915,516203512.0
2008-02-14 16:29:00,0.99915,0.9993,0.99905,0.9992,561500000.0
2008-02-14 16:30:00,0.9992,0.9993,0.99905,0.9992,176117058.0
2008-02-14 16:31:00,0.99925,0.9995,0.9992,0.99945,114850000.0
2008-02-14 16:32:00,0.99945,0.99945,0.9993,0.9993,41200000.0
2008-02-14 16:33:00,0.9993,0.99945,0.9992,0.99935,85500000.0
2008-02-14 16:34:00,0.99935,0.9996,0.99935,0.9995,50500000.0
2008-02-14 16:35:00,0.9995,0.9996,0.9994,0.99945,113000000.0
2008-02-14 16:36:00,0.99945,0.99945,0.99925,0.9994,58663310.0
2008-02-14 16:37:00,0.9994,0.9994,0.99875,0.9988,121906476.0
2008-02-14 16:38:00,0.9988,0.99915,0.99875,0.9988,107849648.0
2008-02-14 16:39:00,0.9988,0.9989,0.99875,0.99875,115050001.0
2008-02-14 16:40:00,0.99875,0.99915,0.99875,0.9991,88403512.0
2008-02-14 16:41:00,0.9991,0.99915,0.9989,0.9989,132300000.0
2008-02-14 16:42:00,0.9989,0.9989,0.99865,0.9987,99200000.0
2008-02-14 16:43:00,0.9987,0.9988,0.9987,0.9988,58806478.0
2008-02-14 16:44:00,0.9988,0.999,0.9988,0.9989,68400000.0
2008-02-14 16:45:00,0.9989,0.9992,0.9989,0.999,41700000.0
2008-02-14 16:46:00,0.999,0.9992,0.999,0.9991,103457216.0
2008-02-14 16:47:00,0.9992,0.9992,0.9991,0.9991,104217058.0
2008-02-14 16:48:00,0.9991,0.9991,0.9989,0.99895,178463312.0
2008-02-14 16:49:00,0.99895,0.9991,0.99895,0.99905,98800000.0
2008-02-14 16:50:00,0.99905,0.99905,0.999,0.999,25800000.0
2008-02-14 16:51:00,0.999,0.99915,0.9989,0.9989,49800000.0
2008-02-14 16:52:00,0.9989,0.99895,0.9989,0.99895,24000000.0
2008-02-14 16:53:00,0.99895,0.99895,0.9987,0.9987,73700000.0
2008-02-14 16:54:00,0.9987,0.9988,0.9985,0.9986,65200000.0
2008-02-14 16:55:00,0.9986,0.9987,0.9986,0.9987,95050000.0
2008-02-14 16:56:00,0.9987,0.9987,0.99845,0.9985,85799999.0
2008-02-14 16:57:00,0.9985,0.9986,0.9985,0.9986,42800000.0
2008-02-14 16:58:00,0.9986,0.9986,0.9985,0.9985,77303704.0
2008-02-14 16:59:00,0.9985,0.9986,0.9985,0.9986,103600000.0
2008-02-14 17:00:00,0.9986,0.9987,0.99845,0.99845,151400000.0
2008-02-14 17:01:00,0.99845,0.99845,0.9976,0.9977,128900000.0
2008-02-14 17:02:00,0.99775,0.99905,0.99775,0.9985,131500000.0
2008-02-14 17:03:00,0.9985,0.9986,0.9985,0.9985,56999882.0
2008-02-14 17:04:00,0.9985,0.9985,0.9978,0.9979,156599648.0
2008-02-14 17:05:00,0.9979,0.9982,0.9978,0.9982,123553512.0
2008-02-14 17:06:00,0.9982,0.9982,0.998,0.99805,81603512.0
2008-02-14 17:07:00,0.99805,0.9983,0.99805,0.9982,47500000.0
2008-02-14 17:08:00,0.9982,0.9982,0.998,0.9981,84300001.0
2008-02-14 17:09:00,0.9981,0.9983,0.9981,0.9982,121017057.0
2008-02-14 17:10:00,0.9982,0.9983,0.9982,0.9982,117100000.0
2008-02-14 17:11:00,0.9982,0.9982,0.99775,0.99775,91600000.0
2008-02-14 17:12:00,0.99775,0.99815,0.9977,0.9979,138803512.0
2008-02-14 17:13:00,0.998,0.9982,0.998,0.998,92403512.0
2008-02-14 17:14:00,0.998,0.9981,0.9978,0.9978,140720762.0
2008-02-14 17:15:00,0.9978,0.9982,0.9976,0.99765,165500000.0
2008-02-14 17:16:00,0.9977,0.9979,0.9976,0.9977,171900000.0
2008-02-14 17:17:00,0.9977,0.9977,0.997,0.9972,102303512.0
2008-02-14 17:18:00,0.9972,0.9973,0.997,0.9972,165800000.0
2008-02-14 17:19:00,0.9972,0.9972,0.9968,0.9969,162999648.0
2008-02-14 17:20:00,0.9969,0.9969,0.9965,0.9965,120906478.0
2008-02-14 17:21:00,0.9965,0.9965,0.9961,0.9962,139889440.0
2008-02-14 17:22:00,0.9962,0.9962,0.9958,0.9959,191306478.0
2008-02-14 17:23:00,0.9959,0.99625,0.9959,0.99625,114917058.0
2008-02-14 17:24:00,0.9961,0.9961,0.9957,0.9957,110870570.0
2008-02-14 17:25:00,0.9957,0.9957,0.99545,0.9956,302803513.0
2008-02-14 17:26:00,0.9956,0.9957,0.9956,0.9956,166350000.0
2008-02-14 17:27:00,0.9956,0.9958,0.9955,0.9957,86200000.0
2008-02-14 17:28:00,0.9957,0.9959,0.99545,0.99545,158700000.0
2008-02-14 17:29:00,0.99545,0.9956,0.99545,0.9955,118400000.0
2008-02-14 17:30:00,0.9955,0.9956,0.99545,0.9955,91703512.0
2008-02-14 17:31:00,0.9955,0.996,0.9955,0.9959,183403512.0
2008-02-14 17:32:00,0.9959,0.99615,0.9959,0.996,167017059.0
2008-02-14 17:33:00,0.996,0.996,0.9959,0.9959,113217058.0
2008-02-14 17:34:00,0.9959,0.9959,0.9957,0.9958,95200000.0
2008-02-14 17:35:00,0.9958,0.9958,0.99525,0.9953,205500000.0
2008-02-14 17:36:00,0.9953,0.9954,0.99525,0.99535,74700000.0
2008-02-14 17:37:00,0.99535,0.99535,0.99425,0.99455,221600000.0
2008-02-14 17:38:00,0.99455,0.99475,0.9943,0.9947,395600000.0
2008-02-14 17:39:00,0.9947,0.9948,0.9946,0.9948,249500000.0
2008-02-14 17:40:00,0.9948,0.9949,0.9946,0.99475,219500000.0
2008-02-14 17:41:00,0.99475,0.99475,0.9944,0.99455,257199999.0
2008-02-14 17:42:00,0.99455,0.99455,0.9944,0.9944,317900000.0
2008-02-14 17:43:00,0.9944,0.9944,0.99405,0.9942,156700000.0
2008-02-14 17:44:00,0.9942,0.9945,0.9942,0.99445,182000000.0
2008-02-14 17:45:00,0.99445,0.9947,0.99435,0.99445,869800000.0
2008-02-14 17:46:00,0.99445,0.9948,0.99445,0.9948,580799999.0
2008-02-14 17:47:00,0.9948,0.9951,0.9946,0.9951,294000003.0
2008-02-14 17:48:00,0.9951,0.9952,0.995,0.995,45999900.0
2008-02-14 17:49:00,0.995,0.995,0.99455,0.99455,133056478.0
2008-02-14 17:50:00,0.99455,0.9947,0.9944,0.9945,73446164.0
2008-02-14 17:51:00,0.9945,0.9945,0.9944,0.9945,92800000.0
2008-02-14 17:52:00,0.9945,0.9945,0.9943,0.9943,111000000.0
2008-02-14 17:53:00,0.9943,0.9947,0.9943,0.9947,107510182.0
2008-02-14 17:54:00,0.9947,0.9948,0.9946,0.9947,104517058.0
2008-02-14 17:55:00,0.9947,0.9948,0.9943,0.9943,81800000.0
2008-02-14 17:56:00,0.9943,0.9945,0.9943,0.9943,106236592.0
2008-02-14 17:57:00,0.9943,0.9943,0.9937,0.994,96000000.0
2008-02-14 17:58:00,0.9939,0.9941,0.9937,0.994,180206478.0
2008-02-14 17:59:00,0.9941,0.9945,0.9939,0.9944,207400001.0
2008-02-14 18:00:00,0.9944,0.995,0.9943,0.9944,144805774.0
2008-02-14 18:01:00,0.9944,0.9946,0.9943,0.9946,99200000.0
2008-02-14 18:02:00,0.9946,0.99495,0.9943,0.9947,146200000.0
2008-02-14 18:03:00,0.9947,0.9948,0.9947,0.9948,81500000.0
2008-02-14 18:04:00,0.9948,0.995,0.9946,0.9949,167467058.0
2008-02-14 18:05:00,0.9949,0.99545,0.9947,0.99545,138217058.0
2008-02-14 18:06:00,0.99545,0.9955,0.9951,0.99535,143706478.0
2008-02-14 18:07:00,0.99535,0.9954,0.9948,0.9952,200100000.0
2008-02-14 18:08:00,0.9952,0.9952,0.9949,0.9951,103200000.0
2008-02-14 18:09:00,0.9951,0.9952,0.9946,0.9946,201700000.0
2008-02-14 18:10:00,0.9946,0.995,0.9944,0.995,141227048.0
2008-02-14 18:11:00,0.995,0.9952,0.9948,0.9951,116703252.0
2008-02-14 18:12:00,0.9951,0.9951,0.9948,0.9949,119699999.0
2008-02-14 18:13:00,0.9949,0.9953,0.9949,0.9951,101167058.0
2008-02-14 18:14:00,0.9951,0.99535,0.9951,0.99535,159399649.0
2008-02-14 18:15:00,0.9953,0.99545,0.99515,0.99525,123909990.0
2008-02-14 18:16:00,0.99525,0.9961,0.9952,0.996,178407408.0
2008-02-14 18:17:00,0.996,0.9961,0.9955,0.9955,163700000.0
2008-02-14 18:18:00,0.9955,0.9955,0.9953,0.9955,96867058.0
2008-02-14 18:19:00,0.9955,0.9956,0.9954,0.9955,121100000.0
2008-02-14 18:20:00,0.9955,0.9956,0.9955,0.9955,120000000.0
2008-02-14 18:21:00,0.9955,0.9955,0.9953,0.9955,125249379.0
2008-02-14 18:22:00,0.9955,0.9955,0.9953,0.9953,115100000.0
2008-02-14 18:23:00,0.9953,0.9956,0.9953,0.9955,142635000.0
2008-02-14 18:24:00,0.9955,0.996,0.9954,0.9956,132800000.0
2008-02-14 18:25:00,0.9956,0.9956,0.99525,0.99525,194500000.0
2008-02-14 18:26:00,0.99525,0.9954,0.99525,0.9953,115350000.0
2008-02-14 18:27:00,0.9953,0.9953,0.9951,0.9951,96253512.0
2008-02-14 18:28:00,0.9951,0.9952,0.995,0.9952,99700000.0
2008-02-14 18:29:00,0.9952,0.9953,0.9951,0.9952,74435000.0
2008-02-14 18:30:00,0.9952,0.9954,0.9952,0.9952,65663310.0
2008-02-14 18:31:00,0.9952,0.9952,0.9951,0.9951,65800000.0
2008-02-14 18:32:00,0.9951,0.9955,0.9951,0.9955,74700000.0
2008-02-14 18:33:00,0.9955,0.9955,0.9954,0.9955,86000000.0
2008-02-14 18:34:00,0.9955,0.9955,0.9951,0.9955,139010184.0
2008-02-14 18:35:00,0.9955,0.9956,0.9952,0.9954,112500000.0
2008-02-14 18:36:00,0.9954,0.9954,0.9951,0.9951,84800000.0
2008-02-14 18:37:00,0.9951,0.9951,0.9951,0.9951,59799882.0
2008-02-14 18:38:00,0.9951,0.9951,0.99505,0.99505,57500000.0
2008-02-14 18:39:00,0.9951,0.99515,0.99505,0.99505,90700000.0
2008-02-14 18:40:00,0.99505,0.99505,0.995,0.995,19959272.0
2008-02-14 18:41:00,0.99505,0.99515,0.995,0.99515,84900000.0
2008-02-14 18:42:00,0.99515,0.99515,0.9951,0.99515,30300000.0
2008-02-14 18:43:00,0.99515,0.9957,0.99515,0.9957,73500000.0
2008-02-14 18:44:00,0.9957,0.9961,0.9957,0.9961,112203512.0
2008-02-14 18:45:00,0.9961,0.99645,0.99605,0.99645,178200000.0
2008-02-14 18:46:00,0.99645,0.9969,0.9963,0.9968,184150000.0
2008-02-14 18:47:00,0.9968,0.99695,0.99665,0.99675,173317058.0
2008-02-14 18:48:00,0.99675,0.9968,0.9967,0.9967,82200000.0
2008-02-14 18:49:00,0.9967,0.9967,0.9967,0.9967,53500000.0
2008-02-14 18:50:00,0.9967,0.9967,0.9964,0.9965,96000000.0
2008-02-14 18:51:00,0.9965,0.9966,0.9964,0.99645,75103512.0
2008-02-14 18:52:00,0.99645,0.99665,0.9964,0.9966,120900000.0
2008-02-14 18:53:00,0.9966,0.9968,0.9965,0.9966,109100000.0
2008-02-14 18:54:00,0.9966,0.99685,0.9965,0.99675,81600000.0
2008-02-14 18:55:00,0.99675,0.9968,0.9967,0.9967,62600000.0
2008-02-14 18:56:00,0.9967,0.9968,0.9967,0.99675,50200000.0
2008-02-14 18:57:00,0.9967,0.9967,0.9965,0.9966,75100000.0
2008-02-14 18:58:00,0.9966,0.9966,0.9962,0.9962,126500000.0
2008-02-14 18:59:00,0.9962,0.997,0.9962,0.997,158709999.0
2008-02-14 19:00:00,0.99705,0.99715,0.9967,0.997,130500000.0
2008-02-14 19:01:00,0.9969,0.9972,0.9968,0.9972,97850000.0
2008-02-14 19:02:00,0.9972,0.9974,0.9972,0.9973,102553704.0
2008-02-14 19:03:00,0.9973,0.9974,0.9973,0.9973,110520570.0
2008-02-14 19:04:00,0.9973,0.9973,0.99725,0.99725,48206478.0
2008-02-14 19:05:00,0.99725,0.99745,0.9972,0.99745,121550000.0
2008-02-14 19:06:00,0.99745,0.99745,0.997,0.997,173435000.0
2008-02-14 19:07:00,0.997,0.99725,0.99665,0.9968,211100000.0
2008-02-14 19:08:00,0.9968,0.997,0.9968,0.9969,161800000.0
2008-02-14 19:09:00,0.9969,0.9969,0.99665,0.99665,44900000.0
2008-02-14 19:10:00,0.99665,0.99665,0.9965,0.9966,78300000.0
2008-02-14 19:11:00,0.9966,0.997,0.9966,0.997,57900000.0
2008-02-14 19:12:00,0.997,0.997,0.9969,0.9969,8200000.0
2008-02-14 19:13:00,0.9969,0.99715,0.9969,0.9971,85800000.0
2008-02-14 19:14:00,0.9971,0.9971,0.997,0.997,44000000.0
2008-02-14 19:15:00,0.997,0.997,0.9968,0.9968,101100000.0
2008-02-14 19:16:00,0.99685,0.9969,0.9967,0.9969,84000000.0
2008-02-14 19:17:00,0.9969,0.9969,0.9969,0.9969,42013512.0
2008-02-14 19:18:00,0.9969,0.997,0.99685,0.9969,39300000.0
2008-02-14 19:19:00,0.9969,0.9969,0.99685,0.9969,36750000.0
2008-02-14 19:20:00,0.99695,0.9972,0.99695,0.9971,79199999.0
2008-02-14 19:21:00,0.99705,0.9972,0.99705,0.9971,113200000.0
2008-02-14 19:22:00,0.9971,0.99715,0.99705,0.99715,41100000.0
2008-02-14 19:23:00,0.9971,0.9971,0.997,0.9971,72500000.0
2008-02-14 19:24:00,0.9971,0.9972,0.9971,0.9972,83000000.0
2008-02-14 19:25:00,0.9972,0.9972,0.9971,0.9971,50203512.0
2008-02-14 19:26:00,0.9971,0.9971,0.9969,0.9969,97900000.0
2008-02-14 19:27:00,0.9969,0.9969,0.9969,0.9969,59210000.0
2008-02-14 19:28:00,0.9969,0.9969,0.9969,0.9969,16053352.0
2008-02-14 19:29:00,0.9969,0.997,0.9969,0.9969,56900000.0
2008-02-14 19:30:00,0.9969,0.997,0.9969,0.9969,60400000.0
2008-02-14 19:31:00,0.9969,0.9969,0.9969,0.9969,37000000.0
2008-02-14 19:32:00,0.9969,0.9969,0.9969,0.9969,39100000.0
2008-02-14 19:33:00,0.9969,0.997,0.9969,0.997,81800000.0
2008-02-14 19:34:00,0.997,0.9971,0.9969,0.99695,62500000.0
2008-02-14 19:35:00,0.9969,0.9972,0.9969,0.9972,40850000.0
2008-02-14 19:36:00,0.9972,0.9973,0.9971,0.9973,81000000.0
2008-02-14 19:37:00,0.9973,0.9973,0.9969,0.997,112800000.0
2008-02-14 19:38:00,0.997,0.997,0.9966,0.9966,126100000.0
2008-02-14 19:39:00,0.9966,0.9966,0.99655,0.9966,21600000.0
2008-02-14 19:40:00,0.9966,0.99675,0.9966,0.9967,77550000.0
2008-02-14 19:41:00,0.9967,0.9967,0.9967,0.9967,53600000.0
2008-02-14 19:42:00,0.9967,0.9968,0.9967,0.9967,73100000.0
2008-02-14 19:43:00,0.9967,0.9967,0.9966,0.9966,15200000.0
2008-02-14 19:44:00,0.9966,0.9971,0.9966,0.99705,239306478.0
2008-02-14 19:45:00,0.99705,0.99705,0.9965,0.99665,73803512.0
2008-02-14 19:46:00,0.9968,0.9968,0.99655,0.9967,86917058.0
2008-02-14 19:47:00,0.9967,0.997,0.9966,0.99685,141200000.0
2008-02-14 19:48:00,0.99685,0.99685,0.99685,0.99685,12500000.0
2008-02-14 19:49:00,0.99685,0.99685,0.9967,0.9967,39200000.0
2008-02-14 19:50:00,0.9967,0.9968,0.9966,0.9966,52100000.0
2008-02-14 19:51:00,0.9966,0.9967,0.9966,0.9966,58500000.0
2008-02-14 19:52:00,0.9966,0.9967,0.99655,0.99655,32800000.0
2008-02-14 19:53:00,0.99655,0.99665,0.9965,0.99655,45600000.0
2008-02-14 19:54:00,0.99655,0.99655,0.99655,0.99655,130500000.0
2008-02-14 19:55:00,0.99655,0.9968,0.99655,0.9968,67300000.0
2008-02-14 19:56:00,0.9968,0.9968,0.99655,0.99655,60700000.0
2008-02-14 19:57:00,0.99655,0.99665,0.99655,0.99655,76100000.0
2008-02-14 19:58:00,0.99655,0.99685,0.99655,0.99685,69409848.0
2008-02-14 19:59:00,0.99685,0.99745,0.9968,0.99735,62000000.0
2008-02-14 20:00:00,0.99735,0.99745,0.99655,0.99675,121300000.0
2008-02-14 20:01:00,0.99675,0.99685,0.99655,0.99655,73200000.0
2008-02-14 20:02:00,0.99655,0.9966,0.99655,0.9966,102600000.0
2008-02-14 20:03:00,0.9966,0.9966,0.9966,0.9966,27300000.0
2008-02-14 20:04:00,0.9966,0.9966,0.9966,0.9966,17156478.0
2008-02-14 20:05:00,0.9966,0.99665,0.9966,0.9966,81500000.0
2008-02-14 20:06:00,0.9966,0.9966,0.99655,0.99655,58800000.0
2008-02-14 20:07:00,0.99655,0.9966,0.9965,0.9965,84900000.0
2008-02-14 20:08:00,0.9965,0.9966,0.9965,0.9965,54617058.0
2008-02-14 20:09:00,0.9965,0.9965,0.9965,0.9965,24800000.0
2008-02-14 20:10:00,0.9965,0.9965,0.9965,0.9965,49703512.0
2008-02-14 20:11:00,0.9965,0.9965,0.9965,0.9965,47700000.0
2008-02-14 20:12:00,0.9965,0.9966,0.9965,0.9966,97150000.0
2008-02-14 20:13:00,0.9966,0.99665,0.9965,0.9966,206700000.0
2008-02-14 20:14:00,0.9966,0.9966,0.9965,0.9965,58803704.0
2008-02-14 20:15:00,0.9965,0.99695,0.9965,0.9966,168100000.0
2008-02-14 20:16:00,0.99675,0.997,0.99675,0.9968,118250000.0
2008-02-14 20:17:00,0.99685,0.99735,0.9968,0.9972,174700000.0
2008-02-14 20:18:00,0.99735,0.9974,0.9972,0.9973,133520570.0
2008-02-14 20:19:00,0.9973,0.9973,0.9973,0.9973,22300000.0
2008-02-14 20:20:00,0.9973,0.9973,0.9971,0.9973,60600000.0
2008-02-14 20:21:00,0.9973,0.99745,0.9973,0.99745,356900001.0
2008-02-14 20:22:00,0.99745,0.99775,0.99745,0.99775,1424200009.0
2008-02-14 20:23:00,0.99775,0.99785,0.99755,0.9976,163200000.0
2008-02-14 20:24:00,0.9976,0.9981,0.9976,0.9981,112300000.0
2008-02-14 20:25:00,0.9981,0.9983,0.9981,0.9983,94903512.0
2008-02-14 20:26:00,0.9983,0.99845,0.99805,0.9982,221200000.0
2008-02-14 20:27:00,0.9982,0.9983,0.99815,0.99815,67500000.0
2008-02-14 20:28:00,0.99815,0.9982,0.9981,0.9982,104100000.0
2008-02-14 20:29:00,0.9982,0.9982,0.998,0.998,35100000.0
2008-02-14 20:30:00,0.998,0.99805,0.998,0.998,94800000.0
2008-02-14 20:31:00,0.998,0.9981,0.998,0.9981,38250000.0
2008-02-14 20:32:00,0.9981,0.9981,0.9979,0.9979,125200000.0
2008-02-14 20:33:00,0.9979,0.998,0.9979,0.998,65600000.0
2008-02-14 20:34:00,0.998,0.998,0.9979,0.9979,29000000.0
2008-02-14 20:35:00,0.9979,0.998,0.9979,0.998,34700000.0
2008-02-14 20:36:00,0.998,0.998,0.9979,0.9979,21306478.0
2008-02-14 20:37:00,0.9979,0.99795,0.99775,0.9979,233700000.0
2008-02-14 20:38:00,0.9979,0.9979,0.9978,0.9978,70300000.0
2008-02-14 20:39:00,0.9978,0.9979,0.9978,0.9979,42900000.0
2008-02-14 20:40:00,0.9979,0.998,0.9979,0.998,61400000.0
2008-02-14 20:41:00,0.998,0.99805,0.998,0.99805,25400000.0
2008-02-14 20:42:00,0.998,0.9982,0.998,0.9982,64906478.0
2008-02-14 20:43:00,0.9982,0.9984,0.9982,0.9984,67803512.0
2008-02-14 20:44:00,0.9984,0.9984,0.998,0.9982,124903512.0
2008-02-14 20:45:00,0.9982,0.9984,0.9982,0.9984,154300000.0
2008-02-14 20:46:00,0.9984,0.9984,0.99815,0.9983,150303511.0
2008-02-14 20:47:00,0.9983,0.9983,0.9983,0.9983,12700000.0
2008-02-14 20:48:00,0.9983,0.9983,0.9981,0.9982,75600000.0
2008-02-14 20:49:00,0.9982,0.9983,0.9982,0.9983,55903512.0
2008-02-14 20:50:00,0.9983,0.9984,0.9983,0.9984,61169770.0
2008-02-14 20:51:00,0.9984,0.99845,0.9984,0.9984,38900001.0
2008-02-14 20:52:00,0.9984,0.9984,0.9984,0.9984,86203704.0
2008-02-14 20:53:00,0.9984,0.9984,0.9982,0.9982,21906478.0
2008-02-14 20:54:00,0.9982,0.9982,0.9982,0.9982,44203394.0
2008-02-14 20:55:00,0.9982,0.99825,0.99815,0.99815,71300000.0
2008-02-14 20:56:00,0.99815,0.9982,0.9981,0.9981,58167058.0
2008-02-14 20:57:00,0.9981,0.9983,0.9981,0.9982,115820762.0
2008-02-14 20:58:00,0.9982,0.99825,0.9982,0.9982,110100000.0
2008-02-14 20:59:00,0.9982,0.9982,0.9979,0.9979,124599378.0
2008-02-14 21:00:00,0.9979,0.9984,0.9979,0.9982,201200000.0
2008-02-14 21:01:00,0.9982,0.9984,0.9981,0.9981,110620762.0
2008-02-14 21:02:00,0.9981,0.9987,0.9981,0.99845,140103512.0
2008-02-14 21:03:00,0.9985,0.9985,0.99825,0.9985,136900000.0
2008-02-14 21:04:00,0.9985,0.9985,0.9984,0.9985,48300000.0
2008-02-14 21:05:00,0.9985,0.9985,0.9985,0.9985,36400000.0
2008-02-14 21:06:00,0.9985,0.9986,0.9983,0.9985,178300001.0
2008-02-14 21:07:00,0.9985,0.9992,0.9985,0.99885,178119847.0
2008-02-14 21:08:00,0.99885,0.99905,0.9988,0.9988,214100000.0
2008-02-14 21:09:00,0.9988,0.99885,0.9988,0.99885,52700000.0
2008-02-14 21:10:00,0.99885,0.99885,0.99845,0.99845,111700000.0
2008-02-14 21:11:00,0.99845,0.99865,0.99845,0.9986,69400000.0
2008-02-14 21:12:00,0.9986,0.9986,0.9982,0.9982,108716940.0
2008-02-14 21:13:00,0.9982,0.9983,0.9982,0.9983,37706478.0
2008-02-14 21:14:00,0.9983,0.9985,0.9983,0.9985,42550000.0
2008-02-14 21:15:00,0.9985,0.9988,0.9985,0.9987,132600000.0
2008-02-14 21:16:00,0.9987,0.9988,0.9987,0.9988,69800000.0
2008-02-14 21:17:00,0.9988,0.99885,0.9987,0.9988,29000000.0
2008-02-14 21:18:00,0.9988,0.9988,0.9986,0.9986,127935000.0
2008-02-14 21:19:00,0.9986,0.99875,0.9985,0.9987,65000000.0
2008-02-14 21:20:00,0.9987,0.99875,0.9986,0.99875,93900000.0
2008-02-14 21:21:00,0.99875,0.99875,0.9983,0.9983,165800000.0
2008-02-14 21:22:00,0.9983,0.9984,0.9982,0.9983,68000000.0
2008-02-14 21:23:00,0.9983,0.9984,0.9981,0.9983,92686829.0
2008-02-14 21:24:00,0.9983,0.9984,0.9983,0.9983,140400000.0
2008-02-14 21:25:00,0.9983,0.9983,0.998,0.99805,91800000.0
2008-02-14 21:26:00,0.99805,0.9982,0.99805,0.9981,32600000.0
2008-02-14 21:27:00,0.9981,0.9981,0.9981,0.9981,38100000.0
2008-02-14 21:28:00,0.9981,0.9981,0.998,0.998,16300000.0
2008-02-14 21:29:00,0.998,0.998,0.998,0.998,15000000.0
2008-02-14 21:30:00,0.998,0.998,0.998,0.998,41800000.0
2008-02-14 21:31:00,0.998,0.99805,0.998,0.99805,97950000.0
2008-02-14 21:32:00,0.99805,0.99815,0.998,0.9981,142607216.0
2008-02-14 21:33:00,0.9981,0.9981,0.998,0.9981,64900000.0
2008-02-14 21:34:00,0.9981,0.9982,0.9981,0.9982,54900000.0
2008-02-14 21:35:00,0.9982,0.9982,0.9979,0.9979,52900000.0
2008-02-14 21:36:00,0.9979,0.998,0.99785,0.998,133769770.0
2008-02-14 21:37:00,0.998,0.9981,0.9976,0.9976,113800000.0
2008-02-14 21:38:00,0.9976,0.9977,0.9972,0.9976,182703703.0
2008-02-14 21:39:00,0.9976,0.9977,0.9976,0.9977,36600000.0
2008-02-14 21:40:00,0.9977,0.99795,0.9977,0.9977,163499648.0
2008-02-14 21:41:00,0.9977,0.9977,0.9977,0.9977,24000000.0
2008-02-14 21:42:00,0.9977,0.9978,0.9977,0.9978,28950000.0
2008-02-14 21:43:00,0.9978,0.998,0.9978,0.998,50303512.0
2008-02-14 21:44:00,0.998,0.9984,0.998,0.9983,106900000.0
2008-02-14 21:45:00,0.9983,0.9983,0.9983,0.9983,33806478.0
2008-02-14 21:46:00,0.9983,0.99875,0.9982,0.99875,198500000.0
2008-02-14 21:47:00,0.99865,0.99885,0.99865,0.9988,62899900.0
2008-02-14 21:48:00,0.9988,0.99905,0.9988,0.9988,142603512.0
2008-02-14 21:49:00,0.9988,0.9988,0.9988,0.9988,62300000.0
2008-02-14 21:50:00,0.9988,0.9989,0.99865,0.99865,137100000.0
2008-02-14 21:51:00,0.99865,0.99865,0.9986,0.9986,97300000.0
2008-02-14 21:52:00,0.9986,0.99875,0.9986,0.99875,184800000.0
2008-02-14 21:53:00,0.9987,0.9988,0.9986,0.9986,73100000.0
2008-02-14 21:54:00,0.9986,0.999,0.9985,0.999,82400000.0
2008-02-14 21:55:00,0.999,0.999,0.9988,0.9989,63500001.0
2008-02-14 21:56:00,0.9989,0.9992,0.9989,0.9992,96100000.0
2008-02-14 21:57:00,0.9992,0.9993,0.9991,0.9993,129300000.0
2008-02-14 21:58:00,0.99935,0.99975,0.9992,0.9996,138850000.0
2008-02-14 21:59:00,0.9996,0.99985,0.9995,0.9998,233900000.0
2008-02-14 22:00:00,0.9998,0.9998,0.9996,0.99975,117936828.0
2008-02-14 22:01:00,0.9998,0.9999,0.99945,0.99945,109103512.0
2008-02-14 22:02:00,0.99945,0.99965,0.9993,0.9996,191300000.0
2008-02-14 22:03:00,0.9996,0.9997,0.9996,0.9997,103169788.0
2008-02-14 22:04:00,0.9997,0.9997,0.9995,0.99955,105200000.0
2008-02-14 22:05:00,0.99955,0.99955,0.99935,0.9994,104800000.0
2008-02-14 22:06:00,0.9994,0.9998,0.9994,0.9998,126799818.0
2008-02-14 22:07:00,0.9998,0.9998,0.99965,0.99965,68800000.0
2008-02-14 22:08:00,0.99965,1.00005,0.99965,0.9997,102800000.0
2008-02-14 22:09:00,0.9997,0.9999,0.9997,0.99975,59799648.0
2008-02-14 22:10:00,0.99975,0.99985,0.9997,0.9997,87900000.0
2008-02-14 22:11:00,0.9997,0.99975,0.9997,0.9997,21500000.0
2008-02-14 22:12:00,0.9997,0.9997,0.99945,0.99945,86399900.0
2008-02-14 22:13:00,0.99945,0.99955,0.9992,0.99945,143413552.0
2008-02-14 22:14:00,0.99945,0.99955,0.99935,0.9995,116600000.0
2008-02-14 22:15:00,0.9995,0.9995,0.99935,0.99935,86050000.0
2008-02-14 22:16:00,0.99935,0.99945,0.99935,0.99935,70500000.0
2008-02-14 22:17:00,0.99935,0.99935,0.99915,0.99915,51700000.0
2008-02-14 22:18:00,0.99915,0.99915,0.99895,0.9991,458300000.0
2008-02-14 22:19:00,0.9991,0.9991,0.9985,0.99855,86400000.0
2008-02-14 22:20:00,0.9985,0.9985,0.9983,0.99835,133900000.0
2008-02-14 22:21:00,0.99835,0.9985,0.99835,0.9985,54799900.0
2008-02-14 22:22:00,0.9985,0.99865,0.9985,0.9986,104400000.0
2008-02-14 22:23:00,0.9986,0.9986,0.9986,0.9986,37500000.0
2008-02-14 22:24:00,0.9986,0.99865,0.99845,0.9986,76200000.0
2008-02-14 22:25:00,0.9986,0.99885,0.9986,0.99885,106200000.0
2008-02-14 22:26:00,0.99885,0.99885,0.99875,0.99875,157500000.0
2008-02-14 22:27:00,0.99875,0.99885,0.99875,0.99885,37200000.0
2008-02-14 22:28:00,0.99885,0.99885,0.99885,0.99885,27300000.0
2008-02-14 22:29:00,0.99885,0.99885,0.99875,0.99885,26100000.0
2008-02-14 22:30:00,0.99885,0.99885,0.99875,0.99875,44300000.0
2008-02-14 22:31:00,0.99875,0.99885,0.99875,0.99875,34100000.0
2008-02-14 22:32:00,0.99875,0.99875,0.99875,0.99875,27000000.0
2008-02-14 22:33:00,0.99875,0.99915,0.99875,0.99895,65000000.0
2008-02-14 22:34:00,0.99895,0.99905,0.99895,0.99905,145200000.0
2008-02-14 22:35:00,0.99905,0.9991,0.99905,0.99905,66100000.0
2008-02-14 22:36:00,0.99905,0.99925,0.99905,0.99915,56300000.0
2008-02-14 22:37:00,0.99915,0.99915,0.99905,0.99905,22900000.0
2008-02-14 22:38:00,0.99905,0.99915,0.999,0.999,38300000.0
2008-02-14 22:39:00,0.999,0.99905,0.999,0.99905,16200000.0
2008-02-14 22:40:00,0.99905,0.99905,0.999,0.999,33800000.0
2008-02-14 22:41:00,0.999,0.999,0.999,0.999,8100000.0
2008-02-14 22:42:00,0.999,0.99905,0.999,0.999,3300000.0
2008-02-14 22:43:00,0.999,0.99905,0.99875,0.999,181400000.0
2008-02-14 22:44:00,0.999,0.999,0.9988,0.9988,41200000.0
2008-02-14 22:45:00,0.9988,0.99915,0.9988,0.99915,63100000.0
2008-02-14 22:46:00,0.99915,0.99915,0.99905,0.99905,155800000.0
2008-02-14 22:47:00,0.99905,0.99925,0.99905,0.99925,138299999.0
2008-02-14 22:48:00,0.99925,0.99935,0.99915,0.99925,186400000.0
2008-02-14 22:49:00,0.99925,0.9994,0.99925,0.9994,248000000.0
2008-02-14 22:50:00,0.9994,0.99945,0.99925,0.99935,145599999.0
2008-02-14 22:51:00,0.99935,0.9994,0.9993,0.99935,101100000.0
2008-02-14 22:52:00,0.99935,0.9994,0.99935,0.99935,35600000.0
2008-02-14 22:53:00,0.99935,0.99935,0.99925,0.9993,75200000.0
2008-02-14 22:54:00,0.9993,0.9996,0.9993,0.9996,125400000.0
2008-02-14 22:55:00,0.9996,0.9996,0.9996,0.9996,56600000.0
2008-02-14 22:56:00,0.9996,1.0002,0.9996,1.00005,319499648.0
2008-02-14 22:57:00,1.00005,1.00045,0.99995,1.0004,1058199994.0
2008-02-14 22:58:00,1.0004,1.0005,1.00015,1.00015,159600000.0
2008-02-14 22:59:00,1.00015,1.00025,1.0001,1.00015,160600000.0
2008-02-14 23:00:00,1.0001,1.0005,1.0001,1.00045,102100000.0
2008-02-14 23:01:00,1.00045,1.00045,1.00025,1.00025,99500000.0
2008-02-14 23:02:00,1.00025,1.00035,1.0002,1.0002,42200000.0
2008-02-14 23:03:00,1.0002,1.0005,1.0002,1.00035,54300000.0
2008-02-14 23:04:00,1.00035,1.00065,1.00035,1.0005,87200000.0
2008-02-14 23:05:00,1.0005,1.0007,1.00045,1.00065,102300000.0
2008-02-14 23:06:00,1.00065,1.00065,1.0005,1.00055,67500000.0
2008-02-14 23:07:00,1.00055,1.00055,1.00045,1.0005,96903704.0
2008-02-14 23:08:00,1.0005,1.0005,1.0004,1.0005,32900000.0
2008-02-14 23:09:00,1.0005,1.0005,1.0005,1.0005,18100000.0
2008-02-14 23:10:00,1.0005,1.0005,1.00035,1.0005,97303510.0
2008-02-14 23:11:00,1.0005,1.0005,1.0003,1.0003,43600000.0
2008-02-14 23:12:00,1.0003,1.0004,1.0003,1.0004,25000000.0
2008-02-14 23:13:00,1.00035,1.00045,1.0003,1.00045,58903704.0
2008-02-14 23:14:00,1.00045,1.0005,1.00045,1.0005,39600000.0
2008-02-14 23:15:00,1.0005,1.0005,1.0005,1.0005,8700000.0
2008-02-14 23:16:00,1.0005,1.0007,1.0005,1.0007,22900000.0
2008-02-14 23:17:00,1.0007,1.0007,1.0006,1.0007,35800000.0
2008-02-14 23:18:00,1.0007,1.0007,1.0005,1.0005,55000001.0
2008-02-14 23:19:00,1.0005,1.0006,1.0005,1.0005,37300001.0
2008-02-14 23:20:00,1.0005,1.0006,1.0005,1.0006,12500000.0
2008-02-14 23:21:00,1.0006,1.0007,1.0006,1.0007,10600000.0
2008-02-14 23:22:00,1.0007,1.0007,1.0005,1.0005,29200000.0
2008-02-14 23:23:00,1.0005,1.0006,1.0004,1.0004,44300000.0
2008-02-14 23:24:00,1.0004,1.0004,1.00035,1.0004,28500000.0
2008-02-14 23:25:00,1.0004,1.0004,1.0003,1.0004,23400000.0
2008-02-14 23:26:00,1.0004,1.0004,1.0003,1.0003,7700000.0
2008-02-14 23:27:00,1.0003,1.0004,1.0003,1.0004,29063310.0
2008-02-14 23:28:00,1.0004,1.0004,1.0003,1.0003,15200000.0
2008-02-14 23:29:00,1.0003,1.0003,1.0,1.0001,22500000.0
2008-02-14 23:30:00,1.0001,1.0003,1.0,1.0003,37300000.0
2008-02-14 23:31:00,1.0003,1.0003,1.0002,1.0002,16400000.0
2008-02-14 23:32:00,1.0002,1.0002,1.0001,1.0001,22700000.0
2008-02-14 23:33:00,1.0001,1.0001,1.0001,1.0001,7200000.0
2008-02-14 23:34:00,1.0001,1.0002,1.0,1.0,25500000.0
2008-02-14 23:35:00,1.0,1.0003,0.9997,0.9997,91900000.0
2008-02-14 23:36:00,0.9997,0.99995,0.9996,0.9996,67303704.0
2008-02-14 23:37:00,0.9996,0.99975,0.9996,0.99975,68900000.0
2008-02-14 23:38:00,0.99975,0.99975,0.99975,0.99975,64300000.0
2008-02-14 23:39:00,0.99975,0.99975,0.99975,0.99975,21500000.0
2008-02-14 23:40:00,0.99975,0.99975,0.99975,0.99975,46700000.0
2008-02-14 23:41:00,0.99975,0.99975,0.99975,0.99975,38000000.0
2008-02-14 23:42:00,0.99975,0.99975,0.9994,0.9996,75100000.0
2008-02-14 23:43:00,0.9996,0.9997,0.9996,0.9996,14000000.0
2008-02-14 23:44:00,0.9996,0.9997,0.9996,0.9997,9600000.0
2008-02-14 23:45:00,0.9997,1.0001,0.9997,1.0,33100000.0
2008-02-14 23:46:00,1.0,1.00005,1.0,1.0,11300000.0
2008-02-14 23:47:00,1.0,1.00005,1.0,1.0,5100000.0
2008-02-14 23:48:00,1.0,1.00005,1.0,1.00005,9700000.0
2008-02-14 23:49:00,1.00005,1.0002,1.0,1.0,40300000.0
2008-02-14 23:50:00,1.0,1.00005,0.9998,0.9999,51206478.0
2008-02-14 23:51:00,1.0,1.0,0.9999,0.9999,2400000.0
2008-02-14 23:52:00,0.9999,1.0001,0.9999,1.0001,23200000.0
2008-02-14 23:53:00,1.0001,1.0001,0.9999,0.9999,38300000.0
2008-02-14 23:54:00,0.9999,0.9999,0.9999,0.9999,24700000.0
2008-02-14 23:55:00,0.9999,1.0001,0.9999,1.0001,49800000.0
2008-02-14 23:56:00,1.0001,1.0001,1.0,1.0,10000000.0
2008-02-14 23:57:00,1.0,1.0,1.0,1.0,7500000.0
2008-02-14 23:58:00,1.0,1.0001,1.0,1.0001,148500000.0
2008-02-14 23:59:00,1.0,1.0,1.0,1.0,218900000.0
2008-02-15 00:00:00,0.9999,0.9999,0.9999,0.9999,165200000.0
2008-02-15 00:01:00,0.9999,1.0,0.9998,0.9999,138900000.0
2008-02-15 00:02:00,0.9999,0.9999,0.9999,0.9999,53306478.0
2008-02-15 00:03:00,0.9999,0.9999,0.9999,0.9999,36500000.0
2008-02-15 00:04:00,0.9999,0.9999,0.9999,0.9999,39900000.0
2008-02-15 00:05:00,0.9999,0.9999,0.9998,0.9999,77500000.0
2008-02-15 00:06:00,0.9999,1.0,0.9998,1.0,148000000.0
2008-02-15 00:07:00,1.0,1.0,0.9998,0.9998,137500000.0
2008-02-15 00:08:00,0.9998,0.9998,0.99935,0.99935,50900000.0
2008-02-15 00:09:00,0.99935,0.99965,0.99925,0.9996,144000000.0
2008-02-15 00:10:00,0.9996,0.99975,0.9996,0.9997,29000000.0
2008-02-15 00:11:00,0.9997,0.9997,0.9996,0.9996,36900000.0
2008-02-15 00:12:00,0.9996,0.9996,0.999,0.999,100400000.0
2008-02-15 00:13:00,0.999,0.9994,0.999,0.9992,127700000.0
2008-02-15 00:14:00,0.9992,0.9992,0.9992,0.9992,17000000.0
2008-02-15 00:15:00,0.9992,0.9992,0.9992,0.9992,17000000.0
2008-02-15 00:16:00,0.9992,0.9992,0.9992,0.9992,23600000.0
2008-02-15 00:17:00,0.9992,0.9992,0.9992,0.9992,190700000.0
2008-02-15 00:18:00,0.9992,0.9992,0.9992,0.9992,13800000.0
2008-02-15 00:19:00,0.9992,0.9993,0.9992,0.9993,6900000.0
2008-02-15 00:20:00,0.9993,0.9993,0.9993,0.9993,4300000.0
2008-02-15 00:21:00,0.9993,0.9996,0.9993,0.9996,19500000.0
2008-02-15 00:22:00,0.9996,0.9996,0.9994,0.9995,126500000.0
2008-02-15 00:23:00,0.9995,0.9995,0.9995,0.9995,3000000.0
2008-02-15 00:24:00,0.9995,0.9995,0.9995,0.9995,3500000.0
2008-02-15 00:25:00,0.9995,0.9996,0.9994,0.9994,25000000.0
2008-02-15 00:26:00,0.9994,0.9995,0.9994,0.9994,15000000.0
2008-02-15 00:27:00,0.9994,0.9998,0.9994,0.9998,11100000.0
2008-02-15 00:28:00,0.9998,0.9998,0.9998,0.9998,5000000.0
2008-02-15 00:29:00,0.9998,0.9998,0.9998,0.9998,3500000.0
2008-02-15 00:30:00,0.9998,0.9998,0.9996,0.9996,8400000.0
2008-02-15 00:31:00,0.9996,0.99975,0.99955,0.99955,6100000.0
2008-02-15 00:32:00,0.9995,0.9995,0.9993,0.99945,8300000.0
2008-02-15 00:33:00,0.99945,0.99945,0.99945,0.99945,900000.0
2008-02-15 00:34:00,0.99945,0.9998,0.99945,0.9997,7000000.0
2008-02-15 00:35:00,0.99975,0.99975,0.99965,0.99965,3300000.0
2008-02-15 00:36:00,0.99965,0.99965,0.99965,0.99965,2700000.0
2008-02-15 00:37:00,0.99965,0.99965,0.99965,0.99965,4200000.0
2008-02-15 00:38:00,0.99965,0.99965,0.9996,0.9996,23300000.0
2008-02-15 00:39:00,0.9996,0.9996,0.9996,0.9996,4300000.0
2008-02-15 00:40:00,0.99955,0.99955,0.99955,0.99955,4200000.0
2008-02-15 00:41:00,0.99955,0.9996,0.99955,0.9996,4200000.0
2008-02-15 00:42:00,0.99955,0.99965,0.9995,0.99965,22100000.0
2008-02-15 00:43:00,0.99965,0.99965,0.99965,0.99965,7300000.0
2008-02-15 00:44:00,0.99965,0.99965,0.9996,0.9996,11100000.0
2008-02-15 00:45:00,0.99965,0.99975,0.99965,0.99965,23900000.0
2008-02-15 00:46:00,0.99965,0.99965,0.99965,0.99965,8300000.0
2008-02-15 00:47:00,0.99965,0.99965,0.99965,0.99965,7600000.0
2008-02-15 00:48:00,0.99965,0.99965,0.99955,0.99965,8200000.0
2008-02-15 00:49:00,0.99965,0.9998,0.99965,0.9998,5400000.0
2008-02-15 00:50:00,0.9998,0.9998,0.9998,0.9998,2100000.0
2008-02-15 00:51:00,0.9998,0.9998,0.9998,0.9998,1800000.0
2008-02-15 00:52:00,0.9998,0.9998,0.99965,0.99965,19100000.0
2008-02-15 00:53:00,0.99965,0.99965,0.99965,0.99965,20800000.0
2008-02-15 00:54:00,0.99965,0.99965,0.9996,0.99965,7600000.0
2008-02-15 00:55:00,0.99965,0.99965,0.9996,0.99965,10000000.0
2008-02-15 00:56:00,0.99965,0.99965,0.9996,0.99965,12000000.0
2008-02-15 00:57:00,0.99965,0.99965,0.99965,0.99965,5600000.0
2008-02-15 00:58:00,0.99965,0.99965,0.9996,0.99965,9200000.0
2008-02-15 00:59:00,0.99965,0.99965,0.9996,0.99965,6000000.0
2008-02-15 01:00:00,0.99965,0.9997,0.9996,0.99965,13600000.0
2008-02-15 01:01:00,0.99965,0.99985,0.9996,0.99985,14900000.0
2008-02-15 01:02:00,0.9998,0.99985,0.9998,0.99985,4800000.0
2008-02-15 01:03:00,0.99985,0.99985,0.99985,0.99985,3600000.0
2008-02-15 01:04:00,0.99985,0.99985,0.99985,0.99985,3000000.0
2008-02-15 01:05:00,0.99985,0.99985,0.99975,0.99985,12800000.0
2008-02-15 01:06:00,0.99985,0.99985,0.99985,0.99985,4800000.0
2008-02-15 01:07:00,0.99985,0.99985,0.99965,0.9998,27000000.0
2008-02-15 01:08:00,0.99975,0.99975,0.99965,0.99975,16700000.0
2008-02-15 01:09:00,0.99975,0.99985,0.99975,0.9998,18100000.0
2008-02-15 01:10:00,0.9998,0.99985,0.99975,0.99975,23500000.0
2008-02-15 01:11:00,0.99975,1.00025,0.99965,1.00005,83700000.0
2008-02-15 01:12:00,1.00005,1.00005,1.0,1.00005,27000000.0
2008-02-15 01:13:00,1.00005,1.0001,1.00005,1.00005,64300000.0
2008-02-15 01:14:00,1.00005,1.00015,1.00005,1.00015,44200000.0
2008-02-15 01:15:00,1.00015,1.00045,1.00005,1.00035,35000000.0
2008-02-15 01:16:00,1.00025,1.0005,1.00025,1.0005,42800000.0
2008-02-15 01:17:00,1.0005,1.00055,1.0005,1.00055,5400000.0
2008-02-15 01:18:00,1.00055,1.00055,1.0005,1.0005,7100000.0
2008-02-15 01:19:00,1.0005,1.00065,1.0005,1.00065,23800000.0
2008-02-15 01:20:00,1.00065,1.00065,1.0005,1.0005,23000000.0
2008-02-15 01:21:00,1.00055,1.00065,1.0005,1.00055,18800000.0
2008-02-15 01:22:00,1.0006,1.00065,1.00045,1.00055,57200000.0
2008-02-15 01:23:00,1.00055,1.00065,1.00045,1.0005,19100000.0
2008-02-15 01:24:00,1.0005,1.0005,1.0003,1.00035,15700000.0
2008-02-15 01:25:00,1.00035,1.00065,1.00035,1.00065,18300000.0
2008-02-15 01:26:00,1.00065,1.00065,1.00045,1.00055,11600000.0
2008-02-15 01:27:00,1.00055,1.0006,1.00055,1.0006,6400000.0
2008-02-15 01:28:00,1.0006,1.0006,1.0006,1.0006,4400000.0
2008-02-15 01:29:00,1.0006,1.0006,1.0006,1.0006,6800000.0
2008-02-15 01:30:00,1.0006,1.0007,1.00055,1.00055,21100000.0
2008-02-15 01:31:00,1.00065,1.00065,1.00065,1.00065,13300000.0
2008-02-15 01:32:00,1.00065,1.0007,1.00065,1.0007,11200000.0
2008-02-15 01:33:00,1.0007,1.0007,1.0007,1.0007,2800000.0
2008-02-15 01:34:00,1.0007,1.0007,1.0007,1.0007,7800000.0
2008-02-15 01:35:00,1.0007,1.0007,1.0006,1.0006,10400000.0
2008-02-15 01:36:00,1.0006,1.0006,1.0006,1.0006,5400000.0
2008-02-15 01:37:00,1.0006,1.0006,1.00045,1.00055,13200000.0
2008-02-15 01:38:00,1.0005,1.00055,1.00045,1.00045,10000000.0
2008-02-15 01:39:00,1.00045,1.00055,1.00035,1.00055,24400000.0
2008-02-15 01:40:00,1.0005,1.00055,1.0004,1.0005,10800000.0
2008-02-15 01:41:00,1.0005,1.0005,1.00045,1.00045,6600000.0
2008-02-15 01:42:00,1.00045,1.00055,1.00045,1.0005,16800000.0
2008-02-15 01:43:00,1.0005,1.0005,1.0005,1.0005,6600000.0
2008-02-15 01:44:00,1.0005,1.00055,1.0005,1.00055,7000000.0
2008-02-15 01:45:00,1.00055,1.00055,1.00055,1.00055,3600000.0
2008-02-15 01:46:00,1.00055,1.00055,1.0005,1.0005,6400000.0
2008-02-15 01:47:00,1.0005,1.0005,1.0005,1.0005,6000000.0
2008-02-15 01:48:00,1.0005,1.0005,1.0005,1.0005,3200000.0
2008-02-15 01:49:00,1.0005,1.0005,1.00035,1.00035,16400000.0
2008-02-15 01:50:00,1.00035,1.0004,1.00035,1.00035,33900000.0
2008-02-15 01:51:00,1.00035,1.00035,1.00035,1.00035,13900000.0
2008-02-15 01:52:00,1.00035,1.00045,1.00035,1.00035,27900000.0
2008-02-15 01:53:00,1.00035,1.00035,1.00025,1.00025,42000000.0
2008-02-15 01:54:00,1.00025,1.00025,1.00025,1.00025,23400000.0
2008-02-15 01:55:00,1.00025,1.00025,1.00025,1.00025,27600000.0
2008-02-15 01:56:00,1.00025,1.00025,1.00015,1.00015,7500000.0
2008-02-15 01:57:00,1.00015,1.00015,1.00015,1.00015,20300000.0
2008-02-15 01:58:00,1.00015,1.00025,1.00015,1.00015,25300000.0
2008-02-15 01:59:00,1.00015,1.00015,1.00015,1.00015,16100000.0
2008-02-15 02:00:00,1.00015,1.0002,1.00015,1.0002,22400000.0
2008-02-15 02:01:00,1.0002,1.0002,1.0001,1.00015,19800000.0
2008-02-15 02:02:00,1.00015,1.00015,1.00015,1.00015,8800000.0
2008-02-15 02:03:00,1.00015,1.00015,1.00015,1.00015,15000000.0
2008-02-15 02:04:00,1.00015,1.00015,1.00005,1.0001,11900000.0
2008-02-15 02:05:00,1.0001,1.00015,1.0001,1.00015,5600000.0
2008-02-15 02:06:00,1.00015,1.00015,1.0,1.0,9800000.0
2008-02-15 02:07:00,1.0,1.0,0.99995,0.99995,8200000.0
2008-02-15 02:08:00,1.0,1.0,1.0,1.0,6000000.0
2008-02-15 02:09:00,1.0,1.0,1.0,1.0,5200000.0
2008-02-15 02:10:00,1.00005,1.00005,0.99995,0.99995,17000000.0
2008-02-15 02:11:00,0.99995,1.0,0.99985,1.0,27400000.0
2008-02-15 02:12:00,1.0,1.0,1.0,1.0,6400000.0
2008-02-15 02:13:00,1.0,1.0,1.0,1.0,4800000.0
2008-02-15 02:14:00,1.0,1.00005,1.0,1.0,7600000.0
2008-02-15 02:15:00,0.99995,1.00005,0.99995,0.99995,10000000.0
2008-02-15 02:16:00,0.99995,0.99995,0.99985,0.99995,21600000.0
2008-02-15 02:17:00,0.99995,0.99995,0.99985,0.99995,15700000.0
2008-02-15 02:18:00,0.99995,0.99995,0.99995,0.99995,12100000.0
2008-02-15 02:19:00,0.99995,1.00005,0.99995,1.00005,11400000.0
2008-02-15 02:20:00,1.00005,1.00005,1.0,1.00005,6800000.0
2008-02-15 02:21:00,1.00005,1.00005,1.0,1.0,3000000.0
2008-02-15 02:22:00,1.0,1.0002,1.0,1.0002,10400000.0
2008-02-15 02:23:00,1.0002,1.0002,1.0,1.00005,11100000.0
2008-02-15 02:24:00,1.00005,1.0001,1.0,1.0,13200000.0
2008-02-15 02:25:00,1.0,1.0,1.0,1.0,9000000.0
2008-02-15 02:26:00,1.0,1.0,0.9997,0.9998,26700000.0
2008-02-15 02:27:00,0.9998,0.99985,0.9998,0.9998,13600000.0
2008-02-15 02:28:00,0.9998,0.99985,0.9998,0.9998,9800000.0
2008-02-15 02:29:00,0.9998,0.99985,0.9998,0.99985,11600000.0
2008-02-15 02:30:00,0.99985,0.99985,0.9998,0.9998,17200000.0
2008-02-15 02:31:00,0.9998,0.99985,0.9998,0.99985,7600000.0
2008-02-15 02:32:00,0.99985,0.99985,0.99985,0.99985,5200000.0
2008-02-15 02:33:00,0.99985,0.99985,0.9998,0.9998,5600000.0
2008-02-15 02:34:00,0.9998,0.9998,0.9998,0.9998,6000000.0
2008-02-15 02:35:00,0.9998,0.9998,0.99965,0.99965,18400000.0
2008-02-15 02:36:00,0.99965,0.9997,0.99945,0.99945,15000000.0
2008-02-15 02:37:00,0.9994,0.9995,0.99935,0.99935,33500000.0
2008-02-15 02:38:00,0.99935,0.9994,0.99935,0.9994,34400000.0
2008-02-15 02:39:00,0.9994,0.99965,0.9994,0.99965,24200000.0
2008-02-15 02:40:00,0.99965,0.9997,0.9996,0.9997,18800000.0
2008-02-15 02:41:00,0.9997,0.9997,0.9995,0.9997,52500000.0
2008-02-15 02:42:00,0.9997,0.9997,0.9995,0.9995,20500000.0
2008-02-15 02:43:00,0.99955,0.99955,0.9994,0.99955,6600000.0
2008-02-15 02:44:00,0.99955,0.99955,0.9994,0.99945,22600000.0
2008-02-15 02:45:00,0.9995,0.9995,0.9995,0.9995,13200000.0
2008-02-15 02:46:00,0.9995,0.9995,0.9995,0.9995,4800000.0
2008-02-15 02:47:00,0.9995,0.9995,0.9994,0.9994,7200000.0
2008-02-15 02:48:00,0.9994,0.9994,0.9994,0.9994,2800000.0
2008-02-15 02:49:00,0.9994,0.9994,0.9994,0.9994,2200000.0
2008-02-15 02:50:00,0.9994,0.9995,0.9993,0.9995,16400000.0
2008-02-15 02:51:00,0.9995,0.9995,0.9994,0.9995,10200000.0
2008-02-15 02:52:00,0.9995,0.99955,0.9995,0.9995,52800000.0
2008-02-15 02:53:00,0.9995,0.99955,0.9995,0.99955,10900000.0
2008-02-15 02:54:00,0.99955,0.99955,0.9995,0.9995,13900000.0
2008-02-15 02:55:00,0.9996,0.9996,0.9995,0.9995,38000000.0
2008-02-15 02:56:00,0.99955,0.99955,0.9995,0.9995,14300000.0
2008-02-15 02:57:00,0.9995,0.9995,0.9995,0.9995,11700000.0
2008-02-15 02:58:00,0.9995,0.9995,0.9995,0.9995,32800000.0
2008-02-15 02:59:00,0.9995,0.9995,0.9995,0.9995,28700000.0
2008-02-15 03:00:00,0.9995,0.99955,0.9995,0.9995,52200000.0
2008-02-15 03:01:00,0.9995,0.9995,0.9995,0.9995,28700000.0
2008-02-15 03:02:00,0.9995,0.9995,0.9995,0.9995,21500000.0
2008-02-15 03:03:00,0.9995,0.99955,0.9995,0.99955,19700000.0
2008-02-15 03:04:00,0.99955,0.99955,0.99955,0.99955,9200000.0
2008-02-15 03:05:00,0.99955,0.99955,0.99955,0.99955,12800000.0
2008-02-15 03:06:00,0.99955,0.99955,0.9995,0.9995,14800000.0
2008-02-15 03:07:00,0.9995,0.9995,0.9995,0.9995,24000000.0
2008-02-15 03:08:00,0.9995,0.9995,0.9995,0.9995,20000000.0
2008-02-15 03:09:00,0.9995,0.9995,0.9995,0.9995,16000000.0
2008-02-15 03:10:00,0.9995,0.9995,0.9995,0.9995,25200000.0
2008-02-15 03:11:00,0.9995,0.9995,0.9995,0.9995,80400000.0
2008-02-15 03:12:00,0.9995,0.9997,0.9995,0.9997,200400000.0
2008-02-15 03:13:00,0.99975,0.99975,0.99975,0.99975,4400000.0
2008-02-15 03:14:00,0.9997,0.9997,0.9997,0.9997,3200000.0
2008-02-15 03:15:00,0.9997,0.9997,0.9997,0.9997,3200000.0
2008-02-15 03:16:00,0.9997,0.9997,0.9997,0.9997,2000000.0
2008-02-15 03:17:00,0.9997,0.9997,0.9995,0.9995,29600000.0
2008-02-15 03:18:00,0.9995,0.9996,0.9995,0.9995,6400000.0
2008-02-15 03:19:00,0.9995,0.9995,0.99945,0.9995,58000000.0
2008-02-15 03:20:00,0.9995,0.99955,0.9995,0.99955,7300000.0
2008-02-15 03:21:00,0.99955,0.99955,0.9994,0.99955,22300000.0
2008-02-15 03:22:00,0.99955,0.9996,0.99955,0.9996,3600000.0
2008-02-15 03:23:00,0.99955,0.99955,0.99955,0.99955,4000000.0
2008-02-15 03:24:00,0.99955,0.99955,0.9995,0.9995,12600000.0
2008-02-15 03:25:00,0.9995,0.9995,0.9994,0.9994,15200000.0
2008-02-15 03:26:00,0.9994,0.9994,0.9994,0.9994,4400000.0
2008-02-15 03:27:00,0.9994,0.9994,0.9994,0.9994,3600000.0
2008-02-15 03:28:00,0.99955,0.99955,0.9994,0.9994,19800000.0
2008-02-15 03:29:00,0.9994,0.9994,0.99915,0.9992,24000000.0
2008-02-15 03:30:00,0.9992,0.9992,0.9992,0.9992,5600000.0
2008-02-15 03:31:00,0.9992,0.9992,0.9992,0.9992,2000000.0
2008-02-15 03:32:00,0.9992,0.9992,0.9991,0.9991,8400000.0
2008-02-15 03:33:00,0.9991,0.99915,0.9991,0.99915,6400000.0
2008-02-15 03:34:00,0.99915,0.99915,0.99905,0.9991,91500000.0
2008-02-15 03:35:00,0.9991,0.99915,0.99905,0.99905,14700000.0
2008-02-15 03:36:00,0.99905,0.9991,0.99905,0.9991,64700000.0
2008-02-15 03:37:00,0.9991,0.9992,0.99905,0.99905,237500000.0
2008-02-15 03:38:00,0.99905,0.99945,0.99905,0.99945,65400000.0
2008-02-15 03:39:00,0.9994,0.99965,0.99925,0.99925,55400000.0
2008-02-15 03:40:00,0.99925,0.9993,0.99925,0.99925,9200000.0
2008-02-15 03:41:00,0.9992,0.9992,0.99905,0.9991,115700000.0
2008-02-15 03:42:00,0.99915,0.99915,0.99905,0.99905,65600000.0
2008-02-15 03:43:00,0.9991,0.9992,0.99905,0.99915,121400000.0
2008-02-15 03:44:00,0.99915,0.9992,0.99915,0.99915,5200000.0
2008-02-15 03:45:00,0.99915,0.99915,0.99915,0.99915,4000000.0
2008-02-15 03:46:00,0.99915,0.9995,0.99915,0.99935,25800000.0
2008-02-15 03:47:00,0.99935,0.9995,0.99935,0.99935,8600000.0
2008-02-15 03:48:00,0.9994,0.9997,0.9994,0.9996,27500000.0
2008-02-15 03:49:00,0.9996,0.9997,0.99945,0.99945,17800000.0
2008-02-15 03:50:00,0.99935,0.9995,0.99935,0.9995,20400000.0
2008-02-15 03:51:00,0.9995,0.9995,0.9995,0.9995,3200000.0
2008-02-15 03:52:00,0.9995,0.9995,0.9995,0.9995,1600000.0
2008-02-15 03:53:00,0.9995,0.9995,0.99935,0.9994,15100000.0
2008-02-15 03:54:00,0.9994,0.9994,0.9994,0.9994,4200000.0
2008-02-15 03:55:00,0.9994,0.9994,0.99935,0.99935,5600000.0
2008-02-15 03:56:00,0.99935,0.99935,0.99935,0.99935,3200000.0
2008-02-15 03:57:00,0.99935,0.99935,0.99935,0.99935,2000000.0
2008-02-15 03:58:00,0.99935,0.99935,0.9993,0.9993,3200000.0
2008-02-15 03:59:00,0.9993,0.9994,0.99925,0.9994,18400000.0
2008-02-15 04:00:00,0.9994,0.99945,0.9994,0.99945,5800000.0
2008-02-15 04:01:00,0.99945,0.99945,0.9994,0.9994,3000000.0
2008-02-15 04:02:00,0.9994,0.9994,0.9994,0.9994,2800000.0
2008-02-15 04:03:00,0.9994,0.9994,0.9994,0.9994,2000000.0
2008-02-15 04:04:00,0.9994,0.9994,0.9994,0.9994,2000000.0
2008-02-15 04:05:00,0.9994,0.9994,0.99935,0.99935,11600000.0
2008-02-15 04:06:00,0.99935,0.99935,0.99935,0.99935,17800000.0
2008-02-15 04:07:00,0.99935,0.99935,0.99935,0.99935,45700000.0
2008-02-15 04:08:00,0.9994,0.9994,0.9994,0.9994,1800000.0
2008-02-15 04:09:00,0.9994,0.9994,0.9994,0.9994,1600000.0
2008-02-15 04:10:00,0.9994,0.9994,0.9994,0.9994,1400000.0
2008-02-15 04:11:00,0.9994,0.9994,0.9994,0.9994,4800000.0
2008-02-15 04:12:00,0.9994,0.9994,0.9994,0.9994,6000000.0
2008-02-15 04:13:00,0.9994,0.9994,0.99935,0.99935,16900000.0
2008-02-15 04:14:00,0.99935,0.99935,0.99935,0.99935,21600000.0
2008-02-15 04:15:00,0.99935,0.99935,0.99935,0.99935,22200000.0
2008-02-15 04:16:00,0.99935,0.99935,0.99935,0.99935,16800000.0
2008-02-15 04:17:00,0.99935,0.99935,0.99935,0.99935,7400000.0
2008-02-15 04:18:00,0.99935,0.99935,0.99925,0.99925,20200000.0
2008-02-15 04:19:00,0.99935,0.99945,0.99935,0.9994,7200000.0
2008-02-15 04:20:00,0.9994,0.9995,0.9994,0.99945,14200000.0
2008-02-15 04:21:00,0.99945,0.99975,0.99945,0.99975,3900000.0
2008-02-15 04:22:00,0.99975,0.99975,0.9995,0.9995,3500000.0
2008-02-15 04:23:00,0.9995,0.99955,0.9995,0.99955,3400000.0
2008-02-15 04:24:00,0.99955,0.9996,0.99955,0.9996,5600000.0
2008-02-15 04:25:00,0.9996,0.9996,0.9995,0.9995,5600000.0
2008-02-15 04:26:00,0.9995,0.99965,0.9994,0.9994,19700000.0
2008-02-15 04:27:00,0.9994,0.99945,0.9994,0.99945,4200000.0
2008-02-15 04:28:00,0.99945,0.99945,0.99945,0.99945,2000000.0
2008-02-15 04:29:00,0.99945,0.99945,0.99945,0.99945,2400000.0
2008-02-15 04:30:00,0.99945,0.99945,0.9994,0.9994,1200000.0
2008-02-15 04:31:00,0.9994,0.9994,0.9993,0.9993,4900000.0
2008-02-15 04:32:00,0.9993,0.99945,0.9993,0.99945,11400000.0
2008-02-15 04:33:00,0.99945,0.99945,0.99945,0.99945,2000000.0
2008-02-15 04:34:00,0.99945,0.99945,0.99945,0.99945,1200000.0
2008-02-15 04:35:00,0.99945,0.99945,0.99945,0.99945,1400000.0
2008-02-15 04:36:00,0.99945,0.99945,0.99945,0.99945,1600000.0
2008-02-15 04:37:00,0.99945,0.99945,0.99945,0.99945,3000000.0
2008-02-15 04:38:00,0.99945,0.99945,0.99945,0.99945,1800000.0
2008-02-15 04:39:00,0.99945,0.99945,0.99945,0.99945,1600000.0
2008-02-15 04:40:00,0.99945,0.99945,0.9994,0.9994,5400000.0
2008-02-15 04:41:00,0.9994,0.9994,0.9994,0.9994,5800000.0
2008-02-15 04:42:00,0.9994,0.9994,0.9994,0.9994,5200000.0
2008-02-15 04:43:00,0.9994,0.9995,0.9994,0.9994,14800000.0
2008-02-15 04:44:00,0.9994,0.9995,0.9994,0.9995,5600000.0
2008-02-15 04:45:00,0.9995,0.9995,0.9995,0.9995,1400000.0
2008-02-15 04:46:00,0.9995,0.9995,0.9995,0.9995,1200000.0
2008-02-15 04:47:00,0.9995,0.9995,0.9995,0.9995,1000000.0
2008-02-15 04:48:00,0.9995,0.99955,0.9995,0.99955,4400000.0
2008-02-15 04:49:00,0.99955,0.99955,0.99945,0.9995,7000000.0
2008-02-15 04:50:00,0.9995,0.9995,0.9995,0.9995,2400000.0
2008-02-15 04:51:00,0.9995,0.9995,0.9995,0.9995,3200000.0
2008-02-15 04:52:00,0.9995,0.9995,0.9994,0.9994,1600000.0
2008-02-15 04:53:00,0.9994,0.9994,0.9994,0.9994,1400000.0
2008-02-15 04:54:00,0.9994,0.9994,0.99935,0.99935,11200000.0
2008-02-15 04:55:00,0.99935,0.99935,0.99935,0.99935,10800000.0
2008-02-15 04:56:00,0.99935,0.99935,0.99935,0.99935,14400000.0
2008-02-15 04:57:00,0.99935,0.99935,0.99935,0.99935,21600000.0
2008-02-15 04:58:00,0.99935,0.99935,0.99935,0.99935,25200000.0
2008-02-15 04:59:00,0.99935,0.99935,0.99935,0.99935,11700000.0
2008-02-15 05:00:00,0.99935,0.99935,0.99935,0.99935,20700000.0
2008-02-15 05:01:00,0.99935,0.99935,0.99935,0.99935,32400000.0
2008-02-15 05:02:00,0.99935,0.99935,0.99935,0.99935,25200000.0
2008-02-15 05:03:00,0.99935,0.99935,0.99935,0.99935,14400000.0
2008-02-15 05:04:00,0.99935,0.99935,0.99935,0.99935,3600000.0
2008-02-15 05:05:00,0.99935,0.99935,0.99935,0.99935,28800000.0
2008-02-15 05:06:00,0.99935,0.99935,0.99935,0.99935,12200000.0
2008-02-15 05:07:00,0.99935,0.99935,0.99935,0.99935,21600000.0
2008-02-15 05:08:00,0.99935,0.99935,0.99935,0.99935,23300000.0
2008-02-15 05:09:00,0.99935,0.99935,0.99935,0.99935,28300000.0
2008-02-15 05:10:00,0.99935,0.99935,0.99935,0.99935,26800000.0
2008-02-15 05:11:00,0.99935,0.99935,0.99935,0.99935,27200000.0
2008-02-15 05:12:00,0.99935,0.99935,0.99935,0.99935,35200000.0
2008-02-15 05:13:00,0.99935,0.99935,0.99935,0.99935,40800000.0
2008-02-15 05:14:00,0.99935,0.99935,0.99935,0.99935,14000000.0
2008-02-15 05:15:00,0.99935,0.99935,0.99935,0.99935,14400000.0
2008-02-15 05:16:00,0.99935,0.99935,0.99935,0.99935,14400000.0
2008-02-15 05:17:00,0.99935,0.99935,0.99935,0.99935,10800000.0
2008-02-15 05:18:00,0.99935,0.9995,0.99935,0.9995,29200000.0
2008-02-15 05:19:00,0.9995,0.9995,0.99945,0.99945,5800000.0
2008-02-15 05:20:00,0.99945,0.99945,0.9994,0.9994,8600000.0
2008-02-15 05:21:00,0.9994,0.9995,0.9994,0.9995,7200000.0
2008-02-15 05:22:00,0.9995,0.9995,0.9995,0.9995,2400000.0
2008-02-15 05:23:00,0.9995,0.9995,0.9995,0.9995,1800000.0
2008-02-15 05:24:00,0.9995,0.9995,0.9995,0.9995,2600000.0
2008-02-15 05:25:00,0.9995,0.9995,0.9995,0.9995,3000000.0
2008-02-15 05:26:00,0.9995,0.9996,0.99935,0.9996,48300000.0
2008-02-15 05:27:00,0.9996,0.9996,0.9996,0.9996,3800000.0
2008-02-15 05:28:00,0.9996,0.9996,0.99955,0.9996,24300000.0
2008-02-15 05:29:00,0.9996,0.9997,0.99955,0.9997,25200000.0
2008-02-15 05:30:00,0.9997,0.9997,0.99955,0.99955,10300000.0
2008-02-15 05:31:00,0.99955,0.9996,0.99955,0.9996,11200000.0
2008-02-15 05:32:00,0.9996,0.9996,0.9996,0.9996,5600000.0
2008-02-15 05:33:00,0.9996,0.9996,0.9996,0.9996,8400000.0
2008-02-15 05:34:00,0.9996,0.9996,0.99955,0.99955,4500000.0
2008-02-15 05:35:00,0.99955,0.9996,0.99955,0.9996,4400000.0
2008-02-15 05:36:00,0.9996,0.9996,0.99955,0.99955,3200000.0
2008-02-15 05:37:00,0.99955,0.9996,0.99955,0.9996,7200000.0
2008-02-15 05:38:00,0.9996,0.9996,0.9996,0.9996,9600000.0
2008-02-15 05:39:00,0.9996,0.9996,0.9996,0.9996,7800000.0
2008-02-15 05:40:00,0.9996,0.9996,0.99955,0.99955,5000000.0
2008-02-15 05:41:00,0.99955,0.99955,0.99955,0.99955,3700000.0
2008-02-15 05:42:00,0.99955,0.99955,0.99955,0.99955,3800000.0
2008-02-15 05:43:00,0.99955,0.99955,0.99955,0.99955,2800000.0
2008-02-15 05:44:00,0.99955,0.99955,0.99955,0.99955,3200000.0
2008-02-15 05:45:00,0.9995,0.9995,0.99945,0.99945,12200000.0
2008-02-15 05:46:00,0.99945,0.99945,0.99945,0.99945,47900000.0
2008-02-15 05:47:00,0.99945,0.99945,0.99945,0.99945,26600000.0
2008-02-15 05:48:00,0.99945,0.99945,0.99945,0.99945,78400000.0
2008-02-15 05:49:00,0.99945,0.99945,0.99945,0.99945,57600000.0
2008-02-15 05:50:00,0.99945,0.99945,0.99945,0.99945,87800000.0
2008-02-15 05:51:00,0.99945,0.99945,0.99945,0.99945,61100000.0
2008-02-15 05:52:00,0.99945,0.99945,0.99945,0.99945,67200000.0
2008-02-15 05:53:00,0.99945,0.99945,0.99945,0.99945,104800000.0
2008-02-15 05:54:00,0.99945,0.99945,0.9994,0.9994,39700000.0
2008-02-15 05:55:00,0.9994,0.9995,0.9994,0.9995,2400000.0
2008-02-15 05:56:00,0.9995,0.9995,0.99945,0.99945,6400000.0
2008-02-15 05:57:00,0.99945,0.99945,0.99945,0.99945,4000000.0
2008-02-15 05:58:00,0.99945,0.9995,0.99945,0.9995,9600000.0
2008-02-15 05:59:00,0.9995,0.9995,0.99945,0.9995,5200000.0
2008-02-15 06:00:00,0.9995,0.9995,0.9995,0.9995,2600000.0
2008-02-15 06:01:00,0.9995,0.9995,0.9995,0.9995,2600000.0
2008-02-15 06:02:00,0.9995,0.9995,0.9995,0.9995,2800000.0
2008-02-15 06:03:00,0.9995,0.9996,0.9995,0.9995,5400000.0
2008-02-15 06:04:00,0.9995,0.9995,0.99945,0.99945,3800000.0
2008-02-15 06:05:00,0.99945,0.99945,0.99945,0.99945,4000000.0
2008-02-15 06:06:00,0.99945,0.99945,0.9994,0.9994,1600000.0
2008-02-15 06:07:00,0.9994,0.9995,0.9994,0.99945,3200000.0
2008-02-15 06:08:00,0.9995,0.9995,0.9995,0.9995,4800000.0
2008-02-15 06:09:00,0.9995,0.9995,0.9995,0.9995,6000000.0
2008-02-15 06:10:00,0.9995,0.9995,0.9995,0.9995,3800000.0
2008-02-15 06:11:00,0.9994,0.9994,0.9994,0.9994,1800000.0
2008-02-15 06:12:00,0.9994,0.9994,0.9994,0.9994,600000.0
2008-02-15 06:13:00,0.9994,0.9994,0.9994,0.9994,800000.0
2008-02-15 06:14:00,0.9994,0.9994,0.9994,0.9994,1400000.0
2008-02-15 06:15:00,0.99935,0.99935,0.99935,0.99935,14400000.0
2008-02-15 06:16:00,0.99935,0.99935,0.99935,0.99935,14400000.0
2008-02-15 06:17:00,0.99935,0.99935,0.99935,0.99935,32400000.0
2008-02-15 06:18:00,0.99935,0.99935,0.99935,0.99935,18000000.0
2008-02-15 06:19:00,0.99935,0.99935,0.99935,0.99935,18000000.0
2008-02-15 06:20:00,0.99935,0.99935,0.99935,0.99935,40000000.0
2008-02-15 06:21:00,0.99935,0.99935,0.9993,0.9993,41200000.0
2008-02-15 06:22:00,0.9993,0.9993,0.9993,0.9993,3200000.0
2008-02-15 06:23:00,0.9993,0.9993,0.9993,0.9993,4200000.0
2008-02-15 06:24:00,0.9993,0.9994,0.9992,0.9994,19800000.0
2008-02-15 06:25:00,0.99945,0.99945,0.9993,0.9993,13400000.0
2008-02-15 06:26:00,0.9993,0.9993,0.9993,0.9993,2600000.0
2008-02-15 06:27:00,0.9993,0.9993,0.9993,0.9993,2600000.0
2008-02-15 06:28:00,0.9993,0.9993,0.9993,0.9993,7800000.0
2008-02-15 06:29:00,0.9993,0.9993,0.9993,0.9993,6600000.0
2008-02-15 06:30:00,0.9993,0.9993,0.9993,0.9993,9800000.0
2008-02-15 06:31:00,0.99915,0.99915,0.99915,0.99915,166000000.0
2008-02-15 06:32:00,0.99915,0.9992,0.99915,0.9992,109000000.0
2008-02-15 06:33:00,0.9992,0.9992,0.9992,0.9992,6000000.0
2008-02-15 06:34:00,0.99945,0.99945,0.9992,0.9994,14500000.0
2008-02-15 06:35:00,0.9994,0.9994,0.9994,0.9994,4200000.0
2008-02-15 06:36:00,0.9994,0.9994,0.9994,0.9994,6000000.0
2008-02-15 06:37:00,0.9994,0.9994,0.9994,0.9994,4600000.0
2008-02-15 06:38:00,0.9994,0.9994,0.9994,0.9994,1200000.0
2008-02-15 06:39:00,0.9994,0.9994,0.99925,0.99925,5400000.0
2008-02-15 06:40:00,0.99925,0.99925,0.99925,0.99925,22700000.0
2008-02-15 06:41:00,0.99925,0.99925,0.99925,0.99925,21700000.0
2008-02-15 06:42:00,0.99925,0.9993,0.99925,0.9993,9200000.0
2008-02-15 06:43:00,0.9993,0.99935,0.9993,0.99935,2400000.0
2008-02-15 06:44:00,0.99935,0.99935,0.99925,0.99935,9000000.0
2008-02-15 06:45:00,0.99935,0.99935,0.99935,0.99935,2000000.0
2008-02-15 06:46:00,0.99935,0.99935,0.99935,0.99935,1600000.0
2008-02-15 06:47:00,0.99935,0.99935,0.99935,0.99935,2000000.0
2008-02-15 06:48:00,0.99935,0.99935,0.99935,0.99935,3200000.0
2008-02-15 06:49:00,0.99935,0.99935,0.9992,0.99935,11700000.0
2008-02-15 06:50:00,0.99935,0.99935,0.99935,0.99935,4000000.0
2008-02-15 06:51:00,0.99935,0.99935,0.99925,0.99925,6000000.0
2008-02-15 06:52:00,0.99925,0.99925,0.99925,0.99925,6000000.0
2008-02-15 06:53:00,0.99925,0.99925,0.99925,0.99925,6400000.0
2008-02-15 06:54:00,0.99925,0.99925,0.99915,0.99915,9600000.0
2008-02-15 06:55:00,0.99915,0.99915,0.99915,0.99915,84200000.0
2008-02-15 06:56:00,0.99915,0.99915,0.99915,0.99915,76000000.0
2008-02-15 06:57:00,0.99915,0.99915,0.99915,0.99915,72500000.0
2008-02-15 06:58:00,0.99915,0.99915,0.99915,0.99915,35100000.0
2008-02-15 06:59:00,0.99915,0.99915,0.99915,0.99915,72000000.0
2008-02-15 07:00:00,0.99915,0.9993,0.99915,0.9993,58400000.0
2008-02-15 07:01:00,0.9993,0.9993,0.9993,0.9993,3400000.0
2008-02-15 07:02:00,0.9993,0.9993,0.9993,0.9993,2400000.0
2008-02-15 07:03:00,0.9993,0.9993,0.9992,0.9992,3200000.0
2008-02-15 07:04:00,0.9992,0.9992,0.9992,0.9992,2400000.0
2008-02-15 07:05:00,0.9992,0.9992,0.9992,0.9992,1600000.0
2008-02-15 07:06:00,0.99915,0.9992,0.99915,0.9992,18700000.0
2008-02-15 07:07:00,0.9992,0.9992,0.9992,0.9992,1600000.0
2008-02-15 07:08:00,0.9992,0.9992,0.9992,0.9992,800000.0
2008-02-15 07:09:00,0.9992,0.9992,0.9991,0.99915,10100000.0
2008-02-15 07:10:00,0.99915,0.99915,0.99915,0.99915,5200000.0
2008-02-15 07:11:00,0.99915,0.9992,0.99915,0.9992,18000000.0
2008-02-15 07:12:00,0.9992,0.9992,0.99885,0.9989,157900000.0
2008-02-15 07:13:00,0.9989,0.99895,0.99885,0.99885,8900000.0
2008-02-15 07:14:00,0.99885,0.99885,0.99885,0.99885,3000000.0
2008-02-15 07:15:00,0.99885,0.999,0.99885,0.999,9300000.0
2008-02-15 07:16:00,0.999,0.99905,0.99885,0.99885,32800000.0
2008-02-15 07:17:00,0.99885,0.9992,0.99885,0.9992,19800000.0
2008-02-15 07:18:00,0.99915,0.9992,0.999,0.9991,15200000.0
2008-02-15 07:19:00,0.9991,0.9991,0.9989,0.9989,11000000.0
2008-02-15 07:20:00,0.9989,0.99895,0.9988,0.9988,16600000.0
2008-02-15 07:21:00,0.9988,0.9988,0.9988,0.9988,2600000.0
2008-02-15 07:22:00,0.9988,0.9988,0.9988,0.9988,4200000.0
2008-02-15 07:23:00,0.9988,0.9988,0.9988,0.9988,9400000.0
2008-02-15 07:24:00,0.9988,0.9988,0.9988,0.9988,2200000.0
2008-02-15 07:25:00,0.99875,0.99875,0.99875,0.99875,52100000.0
2008-02-15 07:26:00,0.99875,0.99875,0.99875,0.99875,33600000.0
2008-02-15 07:27:00,0.99875,0.99875,0.99875,0.99875,41000000.0
2008-02-15 07:28:00,0.99875,0.99875,0.99875,0.99875,42400000.0
2008-02-15 07:29:00,0.99875,0.99875,0.99875,0.99875,25600000.0
2008-02-15 07:30:00,0.99875,0.9988,0.99875,0.99875,69400000.0
2008-02-15 07:31:00,0.99875,0.99875,0.99875,0.99875,83200000.0
2008-02-15 07:32:00,0.99875,0.99875,0.99875,0.99875,79200000.0
2008-02-15 07:33:00,0.99875,0.99895,0.99875,0.99895,138600000.0
2008-02-15 07:34:00,0.99895,0.9993,0.99895,0.99895,97600000.0
2008-02-15 07:35:00,0.9989,0.999,0.9989,0.999,22200000.0
2008-02-15 07:36:00,0.999,0.99935,0.999,0.99935,6200000.0
2008-02-15 07:37:00,0.99935,0.99935,0.99935,0.99935,4500000.0
2008-02-15 07:38:00,0.99935,0.99935,0.99935,0.99935,9300000.0
2008-02-15 07:39:00,0.99935,0.9995,0.99935,0.9995,20100000.0
2008-02-15 07:40:00,0.9995,0.9995,0.99945,0.9995,15600000.0
2008-02-15 07:41:00,0.9995,0.9995,0.9995,0.9995,7600000.0
2008-02-15 07:42:00,0.9995,0.9995,0.99935,0.9995,26100000.0
2008-02-15 07:43:00,0.9995,0.99955,0.9995,0.9995,3000000.0
2008-02-15 07:44:00,0.9995,0.9995,0.99945,0.9995,9800000.0
2008-02-15 07:45:00,0.9995,0.9995,0.9995,0.9995,6200000.0
2008-02-15 07:46:00,0.9995,0.9998,0.9995,0.9998,14200000.0
2008-02-15 07:47:00,0.9998,0.9998,0.9997,0.9997,2400000.0
2008-02-15 07:48:00,0.9997,0.99975,0.9997,0.99975,8800000.0
2008-02-15 07:49:00,0.99975,0.99975,0.99975,0.99975,8000000.0
2008-02-15 07:50:00,0.99975,0.99975,0.99935,0.99935,11600000.0
2008-02-15 07:51:00,0.9994,0.99945,0.9993,0.9993,16800000.0
2008-02-15 07:52:00,0.9993,0.9994,0.99925,0.99925,16000000.0
2008-02-15 07:53:00,0.99925,0.99935,0.99925,0.99935,6400000.0
2008-02-15 07:54:00,0.99935,0.99935,0.99925,0.9993,32000000.0
2008-02-15 07:55:00,0.9993,0.99935,0.9993,0.99935,11200000.0
2008-02-15 07:56:00,0.99935,0.99935,0.99935,0.99935,2800000.0
2008-02-15 07:57:00,0.99935,0.99935,0.99935,0.99935,4400000.0
2008-02-15 07:58:00,0.99935,0.99935,0.99925,0.99925,18800000.0
2008-02-15 07:59:00,0.99925,0.99925,0.99925,0.99925,49200000.0
2008-02-15 08:00:00,0.9994,0.9994,0.99935,0.9994,8400000.0
2008-02-15 08:01:00,0.99935,0.99965,0.99925,0.99965,38000000.0
2008-02-15 08:02:00,0.99965,0.99965,0.99925,0.99955,13800000.0
2008-02-15 08:03:00,0.99955,0.99955,0.99955,0.99955,17300000.0
2008-02-15 08:04:00,0.99955,0.9998,0.99955,0.9998,19500000.0
2008-02-15 08:05:00,0.9998,0.9998,0.9998,0.9998,3200000.0
2008-02-15 08:06:00,0.9998,0.9998,0.9998,0.9998,2600000.0
2008-02-15 08:07:00,0.9998,0.9998,0.9998,0.9998,4400000.0
2008-02-15 08:08:00,0.9998,0.9998,0.9998,0.9998,10800000.0
2008-02-15 08:09:00,0.9998,0.99985,0.9997,0.9997,23500000.0
2008-02-15 08:10:00,0.9997,0.9997,0.9997,0.9997,3600000.0
2008-02-15 08:11:00,0.9997,0.9997,0.9997,0.9997,5600000.0
2008-02-15 08:12:00,0.9997,0.9997,0.9997,0.9997,2000000.0
2008-02-15 08:13:00,0.9997,0.9998,0.9997,0.9997,4400000.0
2008-02-15 08:14:00,0.9997,0.9997,0.99955,0.99965,12600000.0
2008-02-15 08:15:00,0.99965,0.99965,0.9996,0.9996,12000000.0
2008-02-15 08:16:00,0.9996,0.9999,0.9996,0.9997,43200000.0
2008-02-15 08:17:00,0.99965,0.9997,0.9996,0.9996,18000000.0
2008-02-15 08:18:00,0.9996,0.9999,0.9996,0.9996,13800000.0
2008-02-15 08:19:00,0.9996,0.9999,0.9996,0.99965,20300000.0
2008-02-15 08:20:00,0.9996,0.99965,0.9996,0.99965,27800000.0
2008-02-15 08:21:00,0.99965,0.99985,0.9996,0.9996,22300000.0
2008-02-15 08:22:00,0.9996,0.99965,0.9996,0.9996,14000000.0
2008-02-15 08:23:00,0.9996,0.99965,0.9996,0.99965,7200000.0
2008-02-15 08:24:00,0.99965,0.99965,0.99965,0.99965,3200000.0
2008-02-15 08:25:00,0.99965,0.99965,0.99965,0.99965,5200000.0
2008-02-15 08:26:00,0.99965,0.99965,0.99965,0.99965,4800000.0
2008-02-15 08:27:00,0.99965,0.99965,0.999,0.9993,50800000.0
2008-02-15 08:28:00,0.9993,0.9993,0.9993,0.9993,19600000.0
2008-02-15 08:29:00,0.99925,0.9993,0.99915,0.9993,10400000.0
2008-02-15 08:30:00,0.9993,0.9993,0.9992,0.9992,7200000.0
2008-02-15 08:31:00,0.9992,0.9992,0.9992,0.9992,4400000.0
2008-02-15 08:32:00,0.9992,0.99935,0.9992,0.9992,15600000.0
2008-02-15 08:33:00,0.9992,0.9992,0.99915,0.99915,6000000.0
2008-02-15 08:34:00,0.99915,0.99915,0.99915,0.99915,3200000.0
2008-02-15 08:35:00,0.99915,0.99915,0.99895,0.99895,11200000.0
2008-02-15 08:36:00,0.99895,0.99895,0.9989,0.9989,8000000.0
2008-02-15 08:37:00,0.9989,0.9989,0.9989,0.9989,5600000.0
2008-02-15 08:38:00,0.9989,0.9989,0.9989,0.9989,7600000.0
2008-02-15 08:39:00,0.9989,0.9989,0.99875,0.99875,30600000.0
2008-02-15 08:40:00,0.99875,0.99875,0.99875,0.99875,38500000.0
2008-02-15 08:41:00,0.99875,0.99875,0.99875,0.99875,32400000.0
2008-02-15 08:42:00,0.99875,0.99875,0.99875,0.99875,39300000.0
2008-02-15 08:43:00,0.99875,0.99875,0.99875,0.99875,20800000.0
2008-02-15 08:44:00,0.99875,0.99875,0.99875,0.99875,40800000.0
2008-02-15 08:45:00,0.99875,0.99875,0.99875,0.99875,78900000.0
2008-02-15 08:46:00,0.99875,0.99875,0.99865,0.99865,81900000.0
2008-02-15 08:47:00,0.99865,0.99865,0.99865,0.99865,38300000.0
2008-02-15 08:48:00,0.99865,0.99865,0.99865,0.99865,182000000.0
2008-02-15 08:49:00,0.99865,0.99865,0.99855,0.99855,82900000.0
2008-02-15 08:50:00,0.99855,0.99855,0.99855,0.99855,22100000.0
2008-02-15 08:51:00,0.99855,0.99855,0.99855,0.99855,22400000.0
2008-02-15 08:52:00,0.99855,0.99855,0.99855,0.99855,23700000.0
2008-02-15 08:53:00,0.99855,0.99855,0.99855,0.99855,36900000.0
2008-02-15 08:54:00,0.99855,0.99855,0.99855,0.99855,29400000.0
2008-02-15 08:55:00,0.99855,0.99855,0.99855,0.99855,14000000.0
2008-02-15 08:56:00,0.99855,0.99855,0.99855,0.99855,27500000.0
2008-02-15 08:57:00,0.99855,0.99855,0.99855,0.99855,16700000.0
2008-02-15 08:58:00,0.99855,0.99855,0.9985,0.99855,21000000.0
2008-02-15 08:59:00,0.99855,0.99855,0.99855,0.99855,29700000.0
2008-02-15 09:00:00,0.99855,0.99855,0.99855,0.99855,26400000.0
2008-02-15 09:01:00,0.99855,0.99855,0.99855,0.99855,10400000.0
2008-02-15 09:02:00,0.99855,0.99855,0.99845,0.99845,49000000.0
2008-02-15 09:03:00,0.99845,0.99855,0.99845,0.99845,81800000.0
2008-02-15 09:04:00,0.99845,0.99855,0.99845,0.99845,94100000.0
2008-02-15 09:05:00,0.99845,0.99845,0.99845,0.99845,78500000.0
2008-02-15 09:06:00,0.99855,0.99855,0.9985,0.9985,21400000.0
2008-02-15 09:07:00,0.9985,0.99855,0.9985,0.9985,16900000.0
2008-02-15 09:08:00,0.9985,0.9985,0.99845,0.9985,15000000.0
2008-02-15 09:09:00,0.9985,0.9985,0.9985,0.9985,9800000.0
2008-02-15 09:10:00,0.9985,0.99865,0.9983,0.99845,43700000.0
2008-02-15 09:11:00,0.99845,0.99845,0.9982,0.9982,52300000.0
2008-02-15 09:12:00,0.9982,0.9983,0.9982,0.99825,55200000.0
2008-02-15 09:13:00,0.99825,0.99825,0.99805,0.99805,26200000.0
2008-02-15 09:14:00,0.9982,0.9983,0.99785,0.99785,34500000.0
2008-02-15 09:15:00,0.99785,0.9979,0.99775,0.99775,106500000.0
2008-02-15 09:16:00,0.99775,0.99795,0.99775,0.99775,65200000.0
2008-02-15 09:17:00,0.99775,0.9979,0.99775,0.99775,94500000.0
2008-02-15 09:18:00,0.99775,0.9979,0.99775,0.99775,110300000.0
2008-02-15 09:19:00,0.99775,0.99775,0.99775,0.99775,86700000.0
2008-02-15 09:20:00,0.99775,0.99785,0.99775,0.99785,42300000.0
2008-02-15 09:21:00,0.9978,0.99795,0.9978,0.99785,21300000.0
2008-02-15 09:22:00,0.99785,0.99805,0.99785,0.99805,49600000.0
2008-02-15 09:23:00,0.99805,0.9982,0.99805,0.9982,25600000.0
2008-02-15 09:24:00,0.9982,0.99835,0.9982,0.99835,12600000.0
2008-02-15 09:25:00,0.99835,0.99845,0.9982,0.99835,21200000.0
2008-02-15 09:26:00,0.99835,0.99835,0.99825,0.99825,35000000.0
2008-02-15 09:27:00,0.99825,0.99845,0.99825,0.99825,12200000.0
2008-02-15 09:28:00,0.99825,0.99865,0.99825,0.99855,30800000.0
2008-02-15 09:29:00,0.99855,0.99855,0.99855,0.99855,15400000.0
2008-02-15 09:30:00,0.99855,0.9986,0.99855,0.9986,11200000.0
2008-02-15 09:31:00,0.9986,0.9986,0.99845,0.9985,17400000.0
2008-02-15 09:32:00,0.9985,0.99855,0.9981,0.99815,26000000.0
2008-02-15 09:33:00,0.99815,0.9982,0.99815,0.9982,12000000.0
2008-02-15 09:34:00,0.99825,0.99825,0.99815,0.99815,10400000.0
2008-02-15 09:35:00,0.99815,0.99815,0.99815,0.99815,4800000.0
2008-02-15 09:36:00,0.99815,0.99815,0.99805,0.99815,20600000.0
2008-02-15 09:37:00,0.99815,0.9982,0.99815,0.99815,9600000.0
2008-02-15 09:38:00,0.99815,0.99815,0.99815,0.99815,3600000.0
2008-02-15 09:39:00,0.99815,0.99815,0.99815,0.99815,6400000.0
2008-02-15 09:40:00,0.99815,0.99815,0.9981,0.9981,5400000.0
2008-02-15 09:41:00,0.9981,0.9982,0.9981,0.9981,20500000.0
2008-02-15 09:42:00,0.9981,0.9981,0.9981,0.9981,2800000.0
2008-02-15 09:43:00,0.9981,0.9981,0.99755,0.9976,39800000.0
2008-02-15 09:44:00,0.9976,0.9976,0.9975,0.9976,18800000.0
2008-02-15 09:45:00,0.9976,0.9976,0.99755,0.9976,12500000.0
2008-02-15 09:46:00,0.9976,0.9976,0.9975,0.99755,14700000.0
2008-02-15 09:47:00,0.99755,0.99755,0.9975,0.9975,16000000.0
2008-02-15 09:48:00,0.9975,0.9975,0.99725,0.99725,25400000.0
2008-02-15 09:49:00,0.99725,0.99735,0.99715,0.9973,29100000.0
2008-02-15 09:50:00,0.9973,0.99745,0.9973,0.9973,27600000.0
2008-02-15 09:51:00,0.9973,0.99735,0.9973,0.9973,18100000.0
2008-02-15 09:52:00,0.9973,0.9974,0.9973,0.9973,33000000.0
2008-02-15 09:53:00,0.9973,0.99745,0.9973,0.9973,23800000.0
2008-02-15 09:54:00,0.99735,0.99745,0.9973,0.9974,26500000.0
2008-02-15 09:55:00,0.9974,0.9974,0.99725,0.99735,32800000.0
2008-02-15 09:56:00,0.99735,0.99745,0.99725,0.9973,26300000.0
2008-02-15 09:57:00,0.9973,0.9973,0.99705,0.9971,31700000.0
2008-02-15 09:58:00,0.9971,0.99725,0.9971,0.9972,15400000.0
2008-02-15 09:59:00,0.9972,0.9972,0.9972,0.9972,9600000.0
2008-02-15 10:00:00,0.9972,0.99735,0.9971,0.99735,32100000.0
2008-02-15 10:01:00,0.99735,0.99745,0.99735,0.99745,22400000.0
2008-02-15 10:02:00,0.99745,0.998,0.99745,0.99785,94000000.0
2008-02-15 10:03:00,0.99785,0.99785,0.9978,0.99785,10600000.0
2008-02-15 10:04:00,0.99785,0.99785,0.9978,0.9978,11000000.0
2008-02-15 10:05:00,0.9978,0.99795,0.9978,0.99795,21500000.0
2008-02-15 10:06:00,0.99795,0.99795,0.99785,0.99785,18600000.0
2008-02-15 10:07:00,0.99785,0.9982,0.99785,0.9981,36900000.0
2008-02-15 10:08:00,0.9981,0.9981,0.99805,0.9981,57500000.0
2008-02-15 10:09:00,0.9981,0.9981,0.9981,0.9981,5700000.0
2008-02-15 10:10:00,0.9981,0.9981,0.9981,0.9981,40200000.0
2008-02-15 10:11:00,0.9981,0.9982,0.9981,0.99815,37300000.0
2008-02-15 10:12:00,0.99815,0.9983,0.9981,0.9983,28500000.0
2008-02-15 10:13:00,0.9983,0.99835,0.9982,0.9982,35100000.0
2008-02-15 10:14:00,0.9982,0.99835,0.9982,0.99825,23400000.0
2008-02-15 10:15:00,0.99825,0.99845,0.9982,0.9984,40000000.0
2008-02-15 10:16:00,0.9984,0.99885,0.9984,0.9988,56000000.0
2008-02-15 10:17:00,0.9988,0.99885,0.9987,0.99875,48700000.0
2008-02-15 10:18:00,0.99875,0.99875,0.9987,0.9987,24000000.0
2008-02-15 10:19:00,0.9987,0.99875,0.9987,0.99875,71000000.0
2008-02-15 10:20:00,0.99875,0.9988,0.9987,0.9987,20500000.0
2008-02-15 10:21:00,0.99865,0.9987,0.99865,0.9987,13200000.0
2008-02-15 10:22:00,0.9987,0.9989,0.9987,0.99885,63400000.0
2008-02-15 10:23:00,0.99885,0.99885,0.9988,0.9988,10000000.0
2008-02-15 10:24:00,0.9988,0.9988,0.99855,0.99875,97600000.0
2008-02-15 10:25:00,0.99875,0.99875,0.9984,0.9984,23600000.0
2008-02-15 10:26:00,0.9984,0.9986,0.9984,0.9985,118600000.0
2008-02-15 10:27:00,0.9986,0.9987,0.9985,0.9986,105900000.0
2008-02-15 10:28:00,0.9986,0.9987,0.9986,0.9987,27500000.0
2008-02-15 10:29:00,0.9987,0.9987,0.99835,0.99845,49500000.0
2008-02-15 10:30:00,0.99845,0.99845,0.99835,0.99835,33600000.0
2008-02-15 10:31:00,0.99835,0.99835,0.99835,0.99835,12600000.0
2008-02-15 10:32:00,0.99835,0.9984,0.99835,0.9984,27200000.0
2008-02-15 10:33:00,0.9984,0.9984,0.9982,0.99825,25700000.0
2008-02-15 10:34:00,0.99825,0.9983,0.99775,0.99775,59300000.0
2008-02-15 10:35:00,0.99775,0.99825,0.99775,0.99825,34000000.0
2008-02-15 10:36:00,0.99815,0.99815,0.99805,0.9981,22800000.0
2008-02-15 10:37:00,0.9981,0.9981,0.9981,0.9981,5500000.0
2008-02-15 10:38:00,0.99815,0.99815,0.99805,0.9981,20300000.0
2008-02-15 10:39:00,0.9981,0.9982,0.9981,0.9982,19200000.0
2008-02-15 10:40:00,0.9982,0.9983,0.9982,0.9983,8900000.0
2008-02-15 10:41:00,0.9983,0.9984,0.9983,0.99835,14200000.0
2008-02-15 10:42:00,0.99835,0.99835,0.99815,0.99815,37500000.0
2008-02-15 10:43:00,0.99815,0.99835,0.99815,0.99835,45600000.0
2008-02-15 10:44:00,0.99835,0.99845,0.99825,0.99825,51000000.0
2008-02-15 10:45:00,0.99825,0.99825,0.99805,0.99805,83400000.0
2008-02-15 10:46:00,0.99805,0.99805,0.99805,0.99805,54500000.0
2008-02-15 10:47:00,0.99805,0.99805,0.99805,0.99805,50700000.0
2008-02-15 10:48:00,0.99805,0.99805,0.998,0.99805,18800000.0
2008-02-15 10:49:00,0.99805,0.99805,0.99805,0.99805,8600000.0
2008-02-15 10:50:00,0.99805,0.99845,0.99805,0.99845,35100000.0
2008-02-15 10:51:00,0.9985,0.99875,0.99835,0.9986,48100000.0
2008-02-15 10:52:00,0.9986,0.9987,0.9986,0.9987,22700000.0
2008-02-15 10:53:00,0.9987,0.99875,0.9985,0.9985,76900000.0
2008-02-15 10:54:00,0.9985,0.9986,0.9985,0.99855,64800000.0
2008-02-15 10:55:00,0.99855,0.99875,0.9985,0.99865,124900000.0
2008-02-15 10:56:00,0.99865,0.9987,0.9984,0.9984,82600000.0
2008-02-15 10:57:00,0.99835,0.99835,0.9981,0.9981,73600000.0
2008-02-15 10:58:00,0.9981,0.99825,0.99805,0.9981,107900000.0
2008-02-15 10:59:00,0.9981,0.99825,0.998,0.998,130400000.0
2008-02-15 11:00:00,0.998,0.9981,0.998,0.998,40700000.0
2008-02-15 11:01:00,0.998,0.99815,0.998,0.9981,32500000.0
2008-02-15 11:02:00,0.99815,0.99835,0.99805,0.99805,50700000.0
2008-02-15 11:03:00,0.99805,0.9983,0.99805,0.9983,49100000.0
2008-02-15 11:04:00,0.9983,0.9983,0.99805,0.99805,64300000.0
2008-02-15 11:05:00,0.99805,0.99805,0.99795,0.99795,38700000.0
2008-02-15 11:06:00,0.99795,0.998,0.9978,0.9978,27800000.0
2008-02-15 11:07:00,0.9978,0.9979,0.99765,0.9977,32500000.0
2008-02-15 11:08:00,0.9977,0.99775,0.99755,0.9976,54600000.0
2008-02-15 11:09:00,0.9976,0.99775,0.9976,0.9976,28000000.0
2008-02-15 11:10:00,0.9976,0.9976,0.9966,0.99665,106299998.0
2008-02-15 11:11:00,0.99665,0.99665,0.99635,0.99645,88400000.0
2008-02-15 11:12:00,0.99645,0.9967,0.99635,0.99655,105700000.0
2008-02-15 11:13:00,0.99655,0.9966,0.9965,0.9965,27200000.0
2008-02-15 11:14:00,0.99655,0.9969,0.99655,0.9967,64500000.0
2008-02-15 11:15:00,0.9967,0.9967,0.9967,0.9967,23500000.0
2008-02-15 11:16:00,0.9967,0.9967,0.9966,0.9967,57100000.0
2008-02-15 11:17:00,0.9967,0.9968,0.9965,0.9967,62900000.0
2008-02-15 11:18:00,0.9967,0.9967,0.9966,0.9966,29300000.0
2008-02-15 11:19:00,0.9966,0.9966,0.9964,0.9964,18000000.0
2008-02-15 11:20:00,0.9964,0.9965,0.99625,0.9965,53000000.0
2008-02-15 11:21:00,0.9965,0.99675,0.9965,0.9967,60100000.0
2008-02-15 11:22:00,0.9967,0.9967,0.9966,0.9967,65900000.0
2008-02-15 11:23:00,0.9967,0.9968,0.9965,0.9967,126800000.0
2008-02-15 11:24:00,0.99675,0.99675,0.99655,0.9967,36900000.0
2008-02-15 11:25:00,0.9967,0.9967,0.9967,0.9967,14700000.0
2008-02-15 11:26:00,0.9967,0.9968,0.9967,0.9968,74200000.0
2008-02-15 11:27:00,0.9968,0.99685,0.9967,0.9967,40600000.0
2008-02-15 11:28:00,0.9967,0.9967,0.9965,0.9966,29900000.0
2008-02-15 11:29:00,0.9966,0.9966,0.9965,0.9965,42300000.0
2008-02-15 11:30:00,0.9965,0.9967,0.9965,0.9967,44900000.0
2008-02-15 11:31:00,0.9967,0.99675,0.99575,0.9961,103500000.0
2008-02-15 11:32:00,0.9961,0.9963,0.996,0.996,52400000.0
2008-02-15 11:33:00,0.996,0.996,0.9958,0.9959,41700000.0
2008-02-15 11:34:00,0.9959,0.9959,0.99525,0.99525,25000000.0
2008-02-15 11:35:00,0.99525,0.9955,0.9947,0.995,130900000.0
2008-02-15 11:36:00,0.995,0.9956,0.995,0.99545,248300000.0
2008-02-15 11:37:00,0.9953,0.9954,0.9952,0.9954,290800000.0
2008-02-15 11:38:00,0.9954,0.9954,0.9951,0.9951,43200000.0
2008-02-15 11:39:00,0.9951,0.9951,0.9946,0.9946,83500000.0
2008-02-15 11:40:00,0.9946,0.9946,0.99445,0.99445,26000000.0
2008-02-15 11:41:00,0.99445,0.9947,0.99445,0.99465,51600000.0
2008-02-15 11:42:00,0.99465,0.9948,0.99455,0.9948,58500000.0
2008-02-15 11:43:00,0.9948,0.9952,0.99475,0.99485,79800000.0
2008-02-15 11:44:00,0.99485,0.99515,0.99485,0.9951,141900000.0
2008-02-15 11:45:00,0.9951,0.9951,0.9948,0.9948,58600000.0
2008-02-15 11:46:00,0.9948,0.9949,0.9945,0.9945,60100000.0
2008-02-15 11:47:00,0.9945,0.9946,0.9944,0.99455,45200000.0
2008-02-15 11:48:00,0.99455,0.9946,0.9944,0.9944,34700000.0
2008-02-15 11:49:00,0.9944,0.9944,0.9942,0.99425,300700000.0
2008-02-15 11:50:00,0.99425,0.99425,0.9934,0.99345,48500000.0
2008-02-15 11:51:00,0.99345,0.9935,0.9925,0.9928,133200000.0
2008-02-15 11:52:00,0.9928,0.99295,0.99265,0.9927,99100000.0
2008-02-15 11:53:00,0.9927,0.99305,0.9925,0.993,97200000.0
2008-02-15 11:54:00,0.993,0.9931,0.9927,0.9927,102000000.0
2008-02-15 11:55:00,0.9927,0.9933,0.9925,0.9931,85561766.0
2008-02-15 11:56:00,0.9931,0.9933,0.99305,0.99305,84800000.0
2008-02-15 11:57:00,0.9931,0.9931,0.99295,0.99305,104400000.0
2008-02-15 11:58:00,0.99305,0.9931,0.9929,0.9929,55900000.0
2008-02-15 11:59:00,0.9929,0.9929,0.9927,0.99275,104200000.0
2008-02-15 12:00:00,0.99275,0.9932,0.9927,0.99295,63400000.0
2008-02-15 12:01:00,0.993,0.9931,0.9928,0.9931,59400000.0
2008-02-15 12:02:00,0.9931,0.9931,0.9927,0.9927,56200000.0
2008-02-15 12:03:00,0.9927,0.9927,0.99195,0.9922,79800000.0
2008-02-15 12:04:00,0.9922,0.99275,0.99215,0.99275,137500000.0
2008-02-15 12:05:00,0.99275,0.99305,0.9926,0.9926,101400000.0
2008-02-15 12:06:00,0.9926,0.9927,0.9925,0.9927,54200000.0
2008-02-15 12:07:00,0.9927,0.9931,0.99265,0.9931,26000000.0
2008-02-15 12:08:00,0.99305,0.9931,0.99305,0.99305,7500000.0
2008-02-15 12:09:00,0.99305,0.99305,0.99255,0.993,28100000.0
2008-02-15 12:10:00,0.993,0.99325,0.9929,0.9932,39800000.0
2008-02-15 12:11:00,0.99325,0.99355,0.99325,0.99335,35400000.0
2008-02-15 12:12:00,0.9934,0.99345,0.9932,0.99335,42500000.0
2008-02-15 12:13:00,0.99335,0.99365,0.99335,0.99355,63200000.0
2008-02-15 12:14:00,0.99355,0.9937,0.99355,0.9937,9800000.0
2008-02-15 12:15:00,0.9937,0.9937,0.9936,0.9936,12700000.0
2008-02-15 12:16:00,0.9936,0.9939,0.9936,0.9939,32800000.0
2008-02-15 12:17:00,0.9939,0.9941,0.9937,0.9937,60100000.0
2008-02-15 12:18:00,0.9937,0.9937,0.9936,0.9936,16700000.0
2008-02-15 12:19:00,0.9936,0.9936,0.9934,0.9934,40100000.0
2008-02-15 12:20:00,0.9934,0.9934,0.9933,0.9934,32100000.0
2008-02-15 12:21:00,0.9934,0.9937,0.9934,0.9937,54200000.0
2008-02-15 12:22:00,0.9937,0.99375,0.9937,0.9937,53600000.0
2008-02-15 12:23:00,0.9937,0.9944,0.9937,0.9943,42700000.0
2008-02-15 12:24:00,0.9943,0.9943,0.99375,0.99395,83100000.0
2008-02-15 12:25:00,0.99395,0.99415,0.9938,0.99415,73800000.0
2008-02-15 12:26:00,0.99415,0.99435,0.9941,0.99425,57900000.0
2008-02-15 12:27:00,0.99425,0.9943,0.9942,0.99425,20700000.0
2008-02-15 12:28:00,0.99425,0.99515,0.9942,0.99515,23100000.0
2008-02-15 12:29:00,0.9951,0.9953,0.99505,0.9951,82200000.0
2008-02-15 12:30:00,0.9951,0.9951,0.9948,0.99495,37100000.0
2008-02-15 12:31:00,0.99495,0.99495,0.99485,0.99485,22100000.0
2008-02-15 12:32:00,0.99485,0.9949,0.99485,0.9949,34600000.0
2008-02-15 12:33:00,0.9949,0.9954,0.9948,0.99525,68800000.0
2008-02-15 12:34:00,0.99535,0.9961,0.99525,0.99555,102600000.0
2008-02-15 12:35:00,0.99555,0.99555,0.99535,0.9955,54300000.0
2008-02-15 12:36:00,0.9955,0.9955,0.9953,0.9953,26900000.0
2008-02-15 12:37:00,0.9953,0.9955,0.9951,0.99535,67000000.0
2008-02-15 12:38:00,0.99535,0.99565,0.99525,0.9954,55100000.0
2008-02-15 12:39:00,0.9954,0.9956,0.9952,0.9955,84748187.0
2008-02-15 12:40:00,0.9955,0.99555,0.99515,0.9952,60900000.0
2008-02-15 12:41:00,0.99525,0.99555,0.99525,0.99555,27970968.0
2008-02-15 12:42:00,0.99555,0.99555,0.9954,0.9955,21581855.0
2008-02-15 12:43:00,0.9955,0.99555,0.9954,0.9955,43400000.0
2008-02-15 12:44:00,0.9955,0.9955,0.9954,0.9954,25500000.0
2008-02-15 12:45:00,0.9954,0.9954,0.9954,0.9954,13600000.0
2008-02-15 12:46:00,0.9954,0.9954,0.99525,0.99525,21100000.0
2008-02-15 12:47:00,0.99525,0.99535,0.9949,0.9949,41300000.0
2008-02-15 12:48:00,0.9949,0.9949,0.99475,0.99475,19300000.0
2008-02-15 12:49:00,0.99475,0.99495,0.9947,0.99495,42100000.0
2008-02-15 12:50:00,0.99485,0.99495,0.99485,0.9949,31100000.0
2008-02-15 12:51:00,0.995,0.99505,0.99485,0.9949,18500000.0
2008-02-15 12:52:00,0.9949,0.99545,0.99485,0.99535,137000000.0
2008-02-15 12:53:00,0.99535,0.99545,0.99515,0.99525,58800000.0
2008-02-15 12:54:00,0.99525,0.99545,0.99525,0.99545,17500000.0
2008-02-15 12:55:00,0.99545,0.99545,0.99535,0.99545,16000000.0
2008-02-15 12:56:00,0.99545,0.9956,0.99545,0.99555,15200000.0
2008-02-15 12:57:00,0.99555,0.996,0.99555,0.996,38100000.0
2008-02-15 12:58:00,0.996,0.9961,0.9957,0.9961,48000000.0
2008-02-15 12:59:00,0.9961,0.9961,0.9959,0.9959,61100000.0
2008-02-15 13:00:00,0.9959,0.99595,0.9958,0.99595,44700000.0
2008-02-15 13:01:00,0.99595,0.9963,0.99595,0.9962,47000000.0
2008-02-15 13:02:00,0.9962,0.9963,0.99605,0.9963,33100000.0
2008-02-15 13:03:00,0.9963,0.99685,0.9963,0.99655,70800000.0
2008-02-15 13:04:00,0.99655,0.99655,0.9963,0.9963,26100000.0
2008-02-15 13:05:00,0.9963,0.99645,0.9963,0.9963,47700000.0
2008-02-15 13:06:00,0.9963,0.9963,0.9963,0.9963,14400000.0
2008-02-15 13:07:00,0.9963,0.99645,0.99625,0.9963,44000000.0
2008-02-15 13:08:00,0.9963,0.99645,0.9963,0.9963,42300000.0
2008-02-15 13:09:00,0.9963,0.9963,0.99625,0.9963,39600000.0
2008-02-15 13:10:00,0.99625,0.9963,0.99625,0.9963,29900000.0
2008-02-15 13:11:00,0.9963,0.9966,0.9963,0.9965,45900000.0
2008-02-15 13:12:00,0.9965,0.99685,0.9965,0.9968,34100000.0
2008-02-15 13:13:00,0.9968,0.9968,0.99615,0.99615,55900000.0
2008-02-15 13:14:00,0.99615,0.99645,0.99615,0.99645,30500000.0
2008-02-15 13:15:00,0.99645,0.9965,0.99635,0.9964,104200000.0
2008-02-15 13:16:00,0.99635,0.99635,0.99625,0.99625,44500000.0
2008-02-15 13:17:00,0.9962,0.9962,0.9956,0.9957,76600000.0
2008-02-15 13:18:00,0.9957,0.99615,0.9955,0.9957,88900000.0
2008-02-15 13:19:00,0.9957,0.99575,0.9956,0.99565,43200000.0
2008-02-15 13:20:00,0.99565,0.99635,0.99565,0.9962,30900000.0
2008-02-15 13:21:00,0.9962,0.9962,0.9962,0.9962,10800000.0
2008-02-15 13:22:00,0.99625,0.99625,0.9961,0.9962,84100000.0
2008-02-15 13:23:00,0.9962,0.99655,0.9961,0.99655,43700000.0
2008-02-15 13:24:00,0.99655,0.9966,0.9964,0.9965,51200000.0
2008-02-15 13:25:00,0.9964,0.9965,0.9962,0.9962,61610000.0
2008-02-15 13:26:00,0.9962,0.99645,0.99615,0.99635,59400000.0
2008-02-15 13:27:00,0.99635,0.9964,0.99625,0.9964,33300000.0
2008-02-15 13:28:00,0.9964,0.9964,0.9963,0.9964,12500000.0
2008-02-15 13:29:00,0.9964,0.9964,0.99585,0.996,96200000.0
2008-02-15 13:30:00,0.996,0.99605,0.99585,0.996,21500000.0
2008-02-15 13:31:00,0.99605,0.99645,0.99605,0.9964,62200000.0
2008-02-15 13:32:00,0.9964,0.99645,0.99525,0.9956,67000000.0
2008-02-15 13:33:00,0.9956,0.9957,0.9956,0.9957,22500000.0
2008-02-15 13:34:00,0.99575,0.9958,0.9956,0.9956,42000000.0
2008-02-15 13:35:00,0.9956,0.99565,0.9956,0.99565,15400000.0
2008-02-15 13:36:00,0.99565,0.9958,0.99545,0.9958,35100000.0
2008-02-15 13:37:00,0.9958,0.9958,0.9957,0.9958,7000000.0
2008-02-15 13:38:00,0.9958,0.9958,0.9956,0.99575,87100000.0
2008-02-15 13:39:00,0.9957,0.9958,0.9957,0.9958,16600000.0
2008-02-15 13:40:00,0.9958,0.9964,0.9958,0.9964,85600000.0
2008-02-15 13:41:00,0.9964,0.9966,0.9964,0.9964,72600000.0
2008-02-15 13:42:00,0.9964,0.9968,0.9962,0.9966,119700000.0
2008-02-15 13:43:00,0.9966,0.9966,0.99645,0.9965,38900000.0
2008-02-15 13:44:00,0.9965,0.9965,0.99645,0.9965,113900000.0
2008-02-15 13:45:00,0.9965,0.9965,0.9965,0.9965,24800000.0
2008-02-15 13:46:00,0.9965,0.9965,0.99605,0.9961,61200000.0
2008-02-15 13:47:00,0.9961,0.9961,0.99585,0.9959,63000000.0
2008-02-15 13:48:00,0.9959,0.9961,0.99585,0.996,23200000.0
2008-02-15 13:49:00,0.996,0.9961,0.996,0.9961,13700000.0
2008-02-15 13:50:00,0.9961,0.9961,0.9958,0.99585,32200000.0
2008-02-15 13:51:00,0.99585,0.99595,0.9956,0.99595,63600000.0
2008-02-15 13:52:00,0.99595,0.99595,0.9957,0.99585,26400000.0
2008-02-15 13:53:00,0.99585,0.99585,0.99585,0.99585,20300000.0
2008-02-15 13:54:00,0.99585,0.9962,0.99585,0.9961,26600000.0
2008-02-15 13:55:00,0.9961,0.9961,0.9956,0.9956,59900000.0
2008-02-15 13:56:00,0.9956,0.9957,0.9956,0.9957,24100000.0
2008-02-15 13:57:00,0.9957,0.9957,0.9957,0.9957,5500000.0
2008-02-15 13:58:00,0.9957,0.9957,0.9952,0.9957,70300000.0
2008-02-15 13:59:00,0.9957,0.99585,0.9956,0.99585,23100000.0
2008-02-15 14:00:00,0.99585,0.99595,0.99585,0.9959,20700000.0
2008-02-15 14:01:00,0.9959,0.9961,0.9959,0.9961,60700000.0
2008-02-15 14:02:00,0.9961,0.9961,0.996,0.996,30100000.0
2008-02-15 14:03:00,0.996,0.996,0.996,0.996,24000000.0
2008-02-15 14:04:00,0.996,0.996,0.996,0.996,16800000.0
2008-02-15 14:05:00,0.996,0.9961,0.99595,0.996,32900000.0
2008-02-15 14:06:00,0.996,0.9961,0.996,0.9961,84100000.0
2008-02-15 14:07:00,0.9961,0.9963,0.9961,0.99625,189700000.0
2008-02-15 14:08:00,0.99625,0.9964,0.99625,0.9964,25800000.0
2008-02-15 14:09:00,0.9964,0.9964,0.99635,0.9964,13000000.0
2008-02-15 14:10:00,0.9964,0.9964,0.9963,0.9963,16000000.0
2008-02-15 14:11:00,0.9963,0.99635,0.9962,0.9962,76200000.0
2008-02-15 14:12:00,0.9962,0.9962,0.99615,0.9962,90700000.0
2008-02-15 14:13:00,0.9962,0.9962,0.9962,0.9962,100500000.0
2008-02-15 14:14:00,0.9962,0.9962,0.9962,0.9962,27500000.0
2008-02-15 14:15:00,0.9962,0.9963,0.9962,0.99625,255800000.0
2008-02-15 14:16:00,0.99625,0.99625,0.99625,0.99625,28000000.0
2008-02-15 14:17:00,0.99625,0.9963,0.9962,0.9963,27300000.0
2008-02-15 14:18:00,0.9963,0.99645,0.9963,0.9964,17200000.0
2008-02-15 14:19:00,0.9964,0.9964,0.99635,0.9964,17500000.0
2008-02-15 14:20:00,0.9964,0.9964,0.9964,0.9964,17000000.0
2008-02-15 14:21:00,0.9964,0.9964,0.9964,0.9964,18000000.0
2008-02-15 14:22:00,0.9964,0.9964,0.9964,0.9964,21000000.0
2008-02-15 14:23:00,0.9963,0.9965,0.9963,0.9965,139700000.0
2008-02-15 14:24:00,0.9965,0.9966,0.9965,0.9966,102400000.0
2008-02-15 14:25:00,0.99655,0.9967,0.9965,0.9965,76400000.0
2008-02-15 14:26:00,0.9965,0.9967,0.9965,0.9967,34200000.0
2008-02-15 14:27:00,0.9967,0.9967,0.9967,0.9967,12500000.0
2008-02-15 14:28:00,0.9967,0.9969,0.9967,0.9967,23300000.0
2008-02-15 14:29:00,0.9967,0.997,0.9967,0.9969,50200000.0
2008-02-15 14:30:00,0.9969,0.99715,0.9968,0.997,29200000.0
2008-02-15 14:31:00,0.997,0.9972,0.99695,0.997,43900000.0
2008-02-15 14:32:00,0.99715,0.99715,0.997,0.9971,24600000.0
2008-02-15 14:33:00,0.9971,0.9971,0.99685,0.99685,25500000.0
2008-02-15 14:34:00,0.99685,0.9969,0.99685,0.9969,27800000.0
2008-02-15 14:35:00,0.9969,0.9969,0.9968,0.9969,15800000.0
2008-02-15 14:36:00,0.9969,0.997,0.9969,0.997,4300000.0
2008-02-15 14:37:00,0.997,0.9971,0.997,0.9971,11300000.0
2008-02-15 14:38:00,0.9971,0.9971,0.9971,0.9971,3000000.0
2008-02-15 14:39:00,0.9971,0.9972,0.9971,0.9972,24400000.0
2008-02-15 14:40:00,0.9972,0.9975,0.9972,0.9975,52800000.0
2008-02-15 14:41:00,0.9975,0.9975,0.9975,0.9975,14000000.0
2008-02-15 14:42:00,0.9975,0.9975,0.9973,0.9973,48700000.0
2008-02-15 14:43:00,0.9973,0.9973,0.997,0.997,52000000.0
2008-02-15 14:44:00,0.997,0.997,0.997,0.997,7500000.0
2008-02-15 14:45:00,0.997,0.99705,0.9968,0.9969,54700000.0
2008-02-15 14:46:00,0.9969,0.9969,0.9969,0.9969,3500000.0
2008-02-15 14:47:00,0.9969,0.9969,0.9968,0.9968,9100000.0
2008-02-15 14:48:00,0.9968,0.9968,0.9967,0.9967,19700000.0
2008-02-15 14:49:00,0.9967,0.9969,0.9967,0.9969,15400000.0
2008-02-15 14:50:00,0.997,0.99705,0.99685,0.99705,12000000.0
2008-02-15 14:51:00,0.997,0.9973,0.997,0.9973,16500000.0
2008-02-15 14:52:00,0.9973,0.9974,0.9973,0.9974,4800000.0
2008-02-15 14:53:00,0.9974,0.9974,0.99725,0.99725,12100000.0
2008-02-15 14:54:00,0.99725,0.99725,0.9972,0.9972,4400000.0
2008-02-15 14:55:00,0.9972,0.9972,0.9968,0.99695,21700000.0
2008-02-15 14:56:00,0.99695,0.99715,0.99695,0.99715,13500000.0
2008-02-15 14:57:00,0.9971,0.99755,0.9971,0.99755,55000000.0
2008-02-15 14:58:00,0.99755,0.9978,0.99755,0.99775,58200000.0
2008-02-15 14:59:00,0.99785,0.998,0.9977,0.998,57100000.0
2008-02-15 15:00:00,0.998,0.9988,0.998,0.9985,112300000.0
2008-02-15 15:01:00,0.9985,0.99855,0.9982,0.9982,52300000.0
2008-02-15 15:02:00,0.9982,0.9982,0.9981,0.9982,11700000.0
2008-02-15 15:03:00,0.9982,0.9982,0.9976,0.9977,68300000.0
2008-02-15 15:04:00,0.9977,0.9978,0.9977,0.9977,17500000.0
2008-02-15 15:05:00,0.9977,0.9977,0.9977,0.9977,10000000.0
2008-02-15 15:06:00,0.9977,0.9978,0.9977,0.99775,17900000.0
2008-02-15 15:07:00,0.99775,0.99775,0.9977,0.99775,27400000.0
2008-02-15 15:08:00,0.9977,0.9978,0.9976,0.9978,14100000.0
2008-02-15 15:09:00,0.9978,0.9978,0.9977,0.9977,28200000.0
2008-02-15 15:10:00,0.9977,0.9977,0.9975,0.9976,15300000.0
2008-02-15 15:11:00,0.9976,0.9976,0.9976,0.9976,6400000.0
2008-02-15 15:12:00,0.9976,0.9976,0.9975,0.9976,22500000.0
2008-02-15 15:13:00,0.9976,0.9976,0.9975,0.9976,33500000.0
2008-02-15 15:14:00,0.9976,0.9976,0.99735,0.99735,15700000.0
2008-02-15 15:15:00,0.99735,0.9974,0.9973,0.9974,13400000.0
2008-02-15 15:16:00,0.9974,0.9974,0.9973,0.9973,6600000.0
2008-02-15 15:17:00,0.9973,0.9974,0.9972,0.9974,12800000.0
2008-02-15 15:18:00,0.9974,0.9974,0.9973,0.9973,8800000.0
2008-02-15 15:19:00,0.9973,0.9973,0.9969,0.99705,57500000.0
2008-02-15 15:20:00,0.9969,0.997,0.9969,0.9969,24100000.0
2008-02-15 15:21:00,0.9969,0.9969,0.9965,0.9969,45400000.0
2008-02-15 15:22:00,0.9969,0.9973,0.9967,0.9972,77400000.0
2008-02-15 15:23:00,0.9972,0.9974,0.997,0.9974,60600000.0
2008-02-15 15:24:00,0.9974,0.9975,0.9974,0.9975,82200000.0
2008-02-15 15:25:00,0.9975,0.9976,0.99745,0.99745,31000000.0
2008-02-15 15:26:00,0.99745,0.9976,0.9974,0.9975,23100000.0
2008-02-15 15:27:00,0.9975,0.9975,0.9975,0.9975,2200000.0
2008-02-15 15:28:00,0.9975,0.9975,0.9974,0.9975,10500000.0
2008-02-15 15:29:00,0.9975,0.9975,0.99735,0.99735,63000000.0
2008-02-15 15:30:00,0.99755,0.9989,0.99735,0.9986,74000000.0
2008-02-15 15:31:00,0.9986,0.9995,0.9986,0.9993,74400000.0
2008-02-15 15:32:00,0.9993,0.9994,0.9988,0.9992,64100000.0
2008-02-15 15:33:00,0.9992,0.9992,0.9986,0.9987,52500000.0
2008-02-15 15:34:00,0.9987,0.9989,0.9986,0.9987,52600000.0
2008-02-15 15:35:00,0.9987,0.9993,0.9987,0.9991,23800000.0
2008-02-15 15:36:00,0.9991,0.9995,0.999,0.999,37300000.0
2008-02-15 15:37:00,0.999,0.9991,0.9989,0.9991,29800000.0
2008-02-15 15:38:00,0.9991,0.9995,0.9989,0.9992,41500000.0
2008-02-15 15:39:00,0.9992,0.9992,0.9987,0.9989,93000000.0
2008-02-15 15:40:00,0.9989,0.999,0.9988,0.9988,34400000.0
2008-02-15 15:41:00,0.9988,0.9989,0.9988,0.9989,7200000.0
2008-02-15 15:42:00,0.9989,0.9992,0.9989,0.9992,9600000.0
2008-02-15 15:43:00,0.9992,0.99935,0.9992,0.9993,41400000.0
2008-02-15 15:44:00,0.9993,0.9993,0.999,0.999,24300000.0
2008-02-15 15:45:00,0.999,0.99925,0.999,0.99915,66400000.0
2008-02-15 15:46:00,0.99915,0.99915,0.9989,0.9991,98900000.0
2008-02-15 15:47:00,0.999,0.999,0.9986,0.9987,107800000.0
2008-02-15 15:48:00,0.9987,0.9988,0.998,0.998,92900000.0
2008-02-15 15:49:00,0.998,0.9983,0.9976,0.9976,155100000.0
2008-02-15 15:50:00,0.9976,0.99765,0.9973,0.9975,196000000.0
2008-02-15 15:51:00,0.9975,0.9979,0.9975,0.9978,119000000.0
2008-02-15 15:52:00,0.9978,0.9978,0.9976,0.9977,98700000.0
2008-02-15 15:53:00,0.9977,0.9981,0.9977,0.9981,21000000.0
2008-02-15 15:54:00,0.9981,0.9983,0.9981,0.9983,10600000.0
2008-02-15 15:55:00,0.9983,0.9983,0.9979,0.9979,58300000.0
2008-02-15 15:56:00,0.9979,0.9979,0.9977,0.9978,81200000.0
2008-02-15 15:57:00,0.9978,0.9979,0.9978,0.9978,35500000.0
2008-02-15 15:58:00,0.9978,0.998,0.9978,0.998,34100000.0
2008-02-15 15:59:00,0.998,0.998,0.99795,0.99795,50900000.0
2008-02-15 16:00:00,0.9981,0.9981,0.9981,0.9981,9800000.0
2008-02-15 16:01:00,0.9981,0.9983,0.99805,0.9983,64400000.0
2008-02-15 16:02:00,0.9983,0.9983,0.99805,0.99825,82900000.0
2008-02-15 16:03:00,0.99825,0.9983,0.99805,0.9981,56800000.0
2008-02-15 16:04:00,0.9981,0.9982,0.9981,0.9982,26100000.0
2008-02-15 16:05:00,0.9982,0.9982,0.998,0.9981,64500000.0
2008-02-15 16:06:00,0.9981,0.99815,0.9981,0.9981,48500000.0
2008-02-15 16:07:00,0.9981,0.9981,0.998,0.998,42900000.0
2008-02-15 16:08:00,0.998,0.9982,0.998,0.9981,27800000.0
2008-02-15 16:09:00,0.9981,0.99815,0.9981,0.9981,19400000.0
2008-02-15 16:10:00,0.9981,0.9982,0.9981,0.9982,52600000.0
2008-02-15 16:11:00,0.9982,0.9982,0.9981,0.9981,29000000.0
2008-02-15 16:12:00,0.9981,0.9983,0.9981,0.9983,46400000.0
2008-02-15 16:13:00,0.9983,0.9983,0.99825,0.99825,17000000.0
2008-02-15 16:14:00,0.9982,0.9983,0.99815,0.99825,32900000.0
2008-02-15 16:15:00,0.99825,0.99825,0.9982,0.9982,22700000.0
2008-02-15 16:16:00,0.9982,0.99835,0.99815,0.99825,51500000.0
2008-02-15 16:17:00,0.99825,0.99825,0.99785,0.99785,210900000.0
2008-02-15 16:18:00,0.99785,0.9979,0.99785,0.9979,41400000.0
2008-02-15 16:19:00,0.9979,0.9979,0.9979,0.9979,10200000.0
2008-02-15 16:20:00,0.9979,0.99805,0.9978,0.99805,67200000.0
2008-02-15 16:21:00,0.99805,0.99815,0.9979,0.99795,38300000.0
2008-02-15 16:22:00,0.99795,0.998,0.99765,0.99765,69100000.0
2008-02-15 16:23:00,0.99765,0.9977,0.9972,0.9972,90800000.0
2008-02-15 16:24:00,0.9972,0.99805,0.9972,0.9979,83646144.0
2008-02-15 16:25:00,0.9979,0.9979,0.9977,0.99775,49500000.0
2008-02-15 16:26:00,0.99775,0.99775,0.99755,0.99765,59000000.0
2008-02-15 16:27:00,0.99765,0.9977,0.9969,0.9973,78900000.0
2008-02-15 16:28:00,0.9973,0.9975,0.9973,0.9975,73900000.0
2008-02-15 16:29:00,0.9975,0.9976,0.99745,0.99755,44000000.0
2008-02-15 16:30:00,0.99755,0.998,0.99755,0.9979,86800000.0
2008-02-15 16:31:00,0.99795,0.9984,0.9979,0.9983,43700000.0
2008-02-15 16:32:00,0.99835,0.9984,0.99815,0.9982,206000000.0
2008-02-15 16:33:00,0.9982,0.99835,0.998,0.99825,109500000.0
2008-02-15 16:34:00,0.99825,0.9983,0.99795,0.99825,63400000.0
2008-02-15 16:35:00,0.99825,0.99825,0.9981,0.99825,40000000.0
2008-02-15 16:36:00,0.9982,0.99825,0.9981,0.99825,59000000.0
2008-02-15 16:37:00,0.99835,0.9986,0.99825,0.99845,76300000.0
2008-02-15 16:38:00,0.99845,0.99875,0.99845,0.99865,70200000.0
2008-02-15 16:39:00,0.99865,0.99865,0.99835,0.99835,56600000.0
2008-02-15 16:40:00,0.99835,0.9984,0.9978,0.998,76900000.0
2008-02-15 16:41:00,0.998,0.99855,0.998,0.99845,79000000.0
2008-02-15 16:42:00,0.99845,0.99865,0.9984,0.99855,82800000.0
2008-02-15 16:43:00,0.9985,0.99855,0.9984,0.9984,64200000.0
2008-02-15 16:44:00,0.9984,0.99845,0.99835,0.9984,56000000.0
2008-02-15 16:45:00,0.9984,0.99855,0.998,0.998,75500000.0
2008-02-15 16:46:00,0.99805,0.9981,0.99795,0.99795,49200000.0
2008-02-15 16:47:00,0.99795,0.998,0.9978,0.99785,121700000.0
2008-02-15 16:48:00,0.99785,0.99805,0.99785,0.998,21200000.0
2008-02-15 16:49:00,0.998,0.998,0.9979,0.9979,65500000.0
2008-02-15 16:50:00,0.9979,0.998,0.9979,0.99795,15800000.0
2008-02-15 16:51:00,0.99795,0.998,0.99795,0.99795,6200000.0
2008-02-15 16:52:00,0.99795,0.99825,0.99795,0.99825,39900000.0
2008-02-15 16:53:00,0.99825,0.99865,0.9982,0.99835,100600000.0
2008-02-15 16:54:00,0.99835,0.9984,0.998,0.9983,67500000.0
2008-02-15 16:55:00,0.9983,0.9991,0.9982,0.99895,149300000.0
2008-02-15 16:56:00,0.99895,0.9991,0.9984,0.9986,219700000.0
2008-02-15 16:57:00,0.9986,0.9986,0.9984,0.99855,36500000.0
2008-02-15 16:58:00,0.99855,0.9986,0.9982,0.9984,77900000.0
2008-02-15 16:59:00,0.9984,0.9992,0.9984,0.99915,119800000.0
2008-02-15 17:00:00,0.99915,0.9992,0.999,0.99915,101700000.0
2008-02-15 17:01:00,0.99915,0.99935,0.9988,0.99895,111500000.0
2008-02-15 17:02:00,0.99895,0.9993,0.99885,0.99915,90900000.0
2008-02-15 17:03:00,0.99915,0.99915,0.9989,0.9989,68400000.0
2008-02-15 17:04:00,0.9989,0.999,0.9986,0.99875,157200000.0
2008-02-15 17:05:00,0.99875,0.99895,0.99865,0.99895,107900000.0
2008-02-15 17:06:00,0.99905,0.99905,0.9988,0.9989,87800000.0
2008-02-15 17:07:00,0.9989,0.99905,0.9989,0.999,38600000.0
2008-02-15 17:08:00,0.999,0.9992,0.99895,0.9992,64900000.0
2008-02-15 17:09:00,0.9992,0.9997,0.99905,0.9996,117000000.0
2008-02-15 17:10:00,0.9996,0.9997,0.9993,0.9995,49500000.0
2008-02-15 17:11:00,0.9995,0.99965,0.9993,0.99955,75700000.0
2008-02-15 17:12:00,0.9996,0.9996,0.99945,0.99945,42600000.0
2008-02-15 17:13:00,0.99945,0.99945,0.99915,0.99915,98600000.0
2008-02-15 17:14:00,0.99915,0.9993,0.9989,0.9992,101200000.0
2008-02-15 17:15:00,0.9992,0.99935,0.9992,0.99935,23100000.0
2008-02-15 17:16:00,0.99935,0.99945,0.9993,0.9993,52900000.0
2008-02-15 17:17:00,0.9993,0.9996,0.9993,0.9996,44100000.0
2008-02-15 17:18:00,0.9996,0.9996,0.9994,0.9995,41900000.0
2008-02-15 17:19:00,0.9995,0.9995,0.9994,0.9994,20700000.0
2008-02-15 17:20:00,0.9994,1.00015,0.9994,1.0001,72500000.0
2008-02-15 17:21:00,1.0001,1.001,1.0001,1.0009,119400000.0
2008-02-15 17:22:00,1.0009,1.0009,1.00035,1.0004,81000000.0
2008-02-15 17:23:00,1.0004,1.001,1.0003,1.00085,120000000.0
2008-02-15 17:24:00,1.00085,1.00095,1.00065,1.00075,150600000.0
2008-02-15 17:25:00,1.00075,1.00125,1.00075,1.00105,275200000.0
2008-02-15 17:26:00,1.00105,1.00145,1.00095,1.00135,161200000.0
2008-02-15 17:27:00,1.00135,1.0017,1.00135,1.0016,169400000.0
2008-02-15 17:28:00,1.0016,1.00165,1.00125,1.00145,161787580.0
2008-02-15 17:29:00,1.00145,1.00145,1.00115,1.00125,98485200.0
2008-02-15 17:30:00,1.00125,1.00145,1.00115,1.00115,117695360.0
2008-02-15 17:31:00,1.00125,1.00145,1.00085,1.00135,179296820.0
2008-02-15 17:32:00,1.00135,1.00135,1.00065,1.00065,140500000.0
2008-02-15 17:33:00,1.00065,1.00095,1.00045,1.00095,111000000.0
2008-02-15 17:34:00,1.00095,1.00095,1.00065,1.00075,329700000.0
2008-02-15 17:35:00,1.00075,1.00075,1.00065,1.00075,101900000.0
2008-02-15 17:36:00,1.00085,1.00135,1.00065,1.0013,106399870.0
2008-02-15 17:37:00,1.0012,1.00125,1.00075,1.00105,107000000.0
2008-02-15 17:38:00,1.00105,1.00135,1.00105,1.00135,95400000.0
2008-02-15 17:39:00,1.00135,1.00135,1.0012,1.0012,35300000.0
2008-02-15 17:40:00,1.00125,1.0014,1.0012,1.0014,142800000.0
2008-02-15 17:41:00,1.0014,1.0015,1.0012,1.00145,59300000.0
2008-02-15 17:42:00,1.00145,1.0017,1.00135,1.00145,88800000.0
2008-02-15 17:43:00,1.00145,1.0015,1.00135,1.00135,76400000.0
2008-02-15 17:44:00,1.00135,1.0017,1.00135,1.0016,80800000.0
2008-02-15 17:45:00,1.0016,1.00165,1.00155,1.0016,123800000.0
2008-02-15 17:46:00,1.0016,1.00165,1.0014,1.0014,87500000.0
2008-02-15 17:47:00,1.0014,1.0014,1.0013,1.0014,21400000.0
2008-02-15 17:48:00,1.0014,1.00185,1.0014,1.00175,146200000.0
2008-02-15 17:49:00,1.00175,1.0021,1.00165,1.00195,82400000.0
2008-02-15 17:50:00,1.0019,1.0019,1.0016,1.00165,63300000.0
2008-02-15 17:51:00,1.00165,1.0021,1.0016,1.0021,82900000.0
2008-02-15 17:52:00,1.0021,1.0021,1.00195,1.002,51600000.0
2008-02-15 17:53:00,1.002,1.00215,1.0017,1.0018,142600000.0
2008-02-15 17:54:00,1.0018,1.00205,1.0018,1.00205,148800000.0
2008-02-15 17:55:00,1.00205,1.0022,1.00205,1.00205,62300000.0
2008-02-15 17:56:00,1.00205,1.00225,1.0019,1.00215,124600000.0
2008-02-15 17:57:00,1.00215,1.00235,1.00215,1.00235,80500000.0
2008-02-15 17:58:00,1.00235,1.00235,1.00205,1.00205,257000000.0
2008-02-15 17:59:00,1.00215,1.0025,1.00185,1.0023,192900000.0
2008-02-15 18:00:00,1.0023,1.00235,1.00185,1.00225,235100000.0
2008-02-15 18:01:00,1.00225,1.00225,1.00205,1.00215,157900000.0
2008-02-15 18:02:00,1.00215,1.0022,1.00205,1.00215,83600000.0
2008-02-15 18:03:00,1.0021,1.0021,1.00175,1.00175,156300000.0
2008-02-15 18:04:00,1.0017,1.00195,1.0015,1.00155,172678430.0
2008-02-15 18:05:00,1.00155,1.0016,1.00145,1.00155,133900000.0
2008-02-15 18:06:00,1.00155,1.0019,1.00155,1.00185,107600000.0
2008-02-15 18:07:00,1.00185,1.002,1.00185,1.00185,67000000.0
2008-02-15 18:08:00,1.00185,1.002,1.00175,1.0018,62400000.0
2008-02-15 18:09:00,1.0018,1.0018,1.00155,1.0016,40300000.0
2008-02-15 18:10:00,1.0016,1.00195,1.00155,1.00155,61378015.0
2008-02-15 18:11:00,1.00155,1.00155,1.0013,1.0013,78900000.0
2008-02-15 18:12:00,1.0013,1.00165,1.0013,1.0016,77600000.0
2008-02-15 18:13:00,1.0016,1.00175,1.00145,1.0015,53800000.0
2008-02-15 18:14:00,1.0015,1.0016,1.0014,1.00155,39402355.0
2008-02-15 18:15:00,1.00155,1.00155,1.0014,1.0014,49300000.0
2008-02-15 18:16:00,1.0014,1.00155,1.0014,1.0015,104700000.0
2008-02-15 18:17:00,1.00155,1.00175,1.00155,1.00175,135800000.0
2008-02-15 18:18:00,1.00175,1.0018,1.0016,1.00165,95600000.0
2008-02-15 18:19:00,1.00165,1.00195,1.0016,1.0018,82800000.0
2008-02-15 18:20:00,1.0018,1.00265,1.0018,1.00265,100600000.0
2008-02-15 18:21:00,1.00265,1.00285,1.00255,1.00265,139800000.0
2008-02-15 18:22:00,1.00275,1.00285,1.00265,1.0028,117900000.0
2008-02-15 18:23:00,1.0028,1.00295,1.0027,1.00285,172200000.0
2008-02-15 18:24:00,1.00285,1.00295,1.0023,1.0024,118000000.0
2008-02-15 18:25:00,1.0024,1.0024,1.00185,1.00185,112900000.0
2008-02-15 18:26:00,1.00185,1.00185,1.0016,1.0016,50400000.0
2008-02-15 18:27:00,1.0016,1.0016,1.0013,1.0013,49900000.0
2008-02-15 18:28:00,1.0013,1.0017,1.0012,1.0017,148700000.0
2008-02-15 18:29:00,1.0017,1.0017,1.0014,1.0015,129900000.0
2008-02-15 18:30:00,1.0015,1.0015,1.0012,1.00145,106800000.0
2008-02-15 18:31:00,1.00145,1.0016,1.0013,1.0016,112900000.0
2008-02-15 18:32:00,1.0016,1.0016,1.0014,1.0014,27200000.0
2008-02-15 18:33:00,1.0014,1.0015,1.0014,1.0014,14000000.0
2008-02-15 18:34:00,1.0014,1.0015,1.0014,1.0015,12500000.0
2008-02-15 18:35:00,1.0015,1.0018,1.0015,1.0016,65000000.0
2008-02-15 18:36:00,1.0016,1.0019,1.0014,1.0015,78900000.0
2008-02-15 18:37:00,1.0015,1.0017,1.0015,1.0017,43600000.0
2008-02-15 18:38:00,1.0017,1.0017,1.0016,1.0016,25500000.0
2008-02-15 18:39:00,1.0016,1.0016,1.0015,1.0015,46200000.0
2008-02-15 18:40:00,1.0015,1.0015,1.0013,1.0013,36600000.0
2008-02-15 18:41:00,1.0013,1.0015,1.0013,1.0015,38200000.0
2008-02-15 18:42:00,1.0015,1.0017,1.0015,1.0016,56000000.0
2008-02-15 18:43:00,1.0016,1.00165,1.00155,1.00155,30700000.0
2008-02-15 18:44:00,1.00155,1.0017,1.00155,1.0016,60000000.0
2008-02-15 18:45:00,1.0016,1.0016,1.0016,1.0016,15400000.0
2008-02-15 18:46:00,1.0016,1.0017,1.0016,1.0017,30400000.0
2008-02-15 18:47:00,1.0017,1.00195,1.0017,1.0019,54500000.0
2008-02-15 18:48:00,1.0019,1.002,1.0016,1.0016,62100000.0
2008-02-15 18:49:00,1.0016,1.00205,1.0016,1.00205,36000000.0
2008-02-15 18:50:00,1.00205,1.0021,1.0019,1.00205,45500000.0
2008-02-15 18:51:00,1.00205,1.0024,1.00205,1.0023,35500000.0
2008-02-15 18:52:00,1.0023,1.0024,1.0023,1.00235,35700000.0
2008-02-15 18:53:00,1.00235,1.00235,1.002,1.00215,117500000.0
2008-02-15 18:54:00,1.00215,1.00225,1.0021,1.0021,80700000.0
2008-02-15 18:55:00,1.0021,1.0021,1.002,1.00205,79300000.0
2008-02-15 18:56:00,1.00205,1.00205,1.00195,1.002,129300000.0
2008-02-15 18:57:00,1.002,1.0022,1.00175,1.0021,251200000.0
2008-02-15 18:58:00,1.0021,1.00215,1.0018,1.0019,77000000.0
2008-02-15 18:59:00,1.0019,1.0019,1.00115,1.0013,195500000.0
2008-02-15 19:00:00,1.0013,1.0017,1.0013,1.0015,131300000.0
2008-02-15 19:01:00,1.0015,1.00165,1.00145,1.00165,54700000.0
2008-02-15 19:02:00,1.00165,1.0018,1.0016,1.0018,56100000.0
2008-02-15 19:03:00,1.0018,1.0021,1.0018,1.00195,110100000.0
2008-02-15 19:04:00,1.00195,1.002,1.0019,1.0019,240300000.0
2008-02-15 19:05:00,1.0019,1.00195,1.00185,1.0019,130200000.0
2008-02-15 19:06:00,1.0019,1.0019,1.0018,1.0018,85700000.0
2008-02-15 19:07:00,1.0018,1.0019,1.0018,1.0019,22600000.0
2008-02-15 19:08:00,1.0019,1.0019,1.0018,1.0019,30200000.0
2008-02-15 19:09:00,1.0019,1.0019,1.0018,1.0018,29400000.0
2008-02-15 19:10:00,1.0018,1.0018,1.0018,1.0018,21300000.0
2008-02-15 19:11:00,1.0018,1.0018,1.0015,1.0015,20700000.0
2008-02-15 19:12:00,1.0015,1.0016,1.0015,1.00155,73700000.0
2008-02-15 19:13:00,1.00155,1.00155,1.00125,1.0013,127900000.0
2008-02-15 19:14:00,1.0013,1.0015,1.0013,1.0014,41100000.0
2008-02-15 19:15:00,1.0014,1.0014,1.00135,1.0014,49300000.0
2008-02-15 19:16:00,1.0014,1.0014,1.0012,1.0013,154400000.0
2008-02-15 19:17:00,1.0013,1.0015,1.0013,1.0015,21500000.0
2008-02-15 19:18:00,1.0015,1.0017,1.0015,1.0017,60500000.0
2008-02-15 19:19:00,1.0017,1.0017,1.0017,1.0017,4600000.0
2008-02-15 19:20:00,1.0017,1.0017,1.00155,1.00165,32600000.0
2008-02-15 19:21:00,1.00165,1.0017,1.0015,1.0016,80000000.0
2008-02-15 19:22:00,1.0016,1.002,1.0016,1.002,100400000.0
2008-02-15 19:23:00,1.002,1.002,1.00165,1.0017,56500000.0
2008-02-15 19:24:00,1.0017,1.0017,1.0016,1.0017,44200000.0
2008-02-15 19:25:00,1.0017,1.0017,1.0016,1.0016,47700000.0
2008-02-15 19:26:00,1.0016,1.00185,1.0016,1.0018,98100000.0
2008-02-15 19:27:00,1.0018,1.0018,1.0017,1.0017,18500000.0
2008-02-15 19:28:00,1.0017,1.0019,1.00165,1.0019,99300000.0
2008-02-15 19:29:00,1.0019,1.00215,1.00185,1.002,173000000.0
2008-02-15 19:30:00,1.002,1.00245,1.00195,1.00245,133100000.0
2008-02-15 19:31:00,1.00245,1.00295,1.0024,1.0026,202300000.0
2008-02-15 19:32:00,1.0026,1.0031,1.0024,1.0025,150600000.0
2008-02-15 19:33:00,1.0025,1.003,1.0024,1.0029,108800000.0
2008-02-15 19:34:00,1.0029,1.00365,1.0028,1.0035,146000000.0
2008-02-15 19:35:00,1.0035,1.0035,1.00335,1.0034,55600000.0
2008-02-15 19:36:00,1.0034,1.00385,1.0034,1.0037,117900000.0
2008-02-15 19:37:00,1.00375,1.00395,1.0036,1.0038,96200000.0
2008-02-15 19:38:00,1.0038,1.0038,1.0036,1.0038,29900000.0
2008-02-15 19:39:00,1.0038,1.0048,1.0037,1.00445,149510000.0
2008-02-15 19:40:00,1.00445,1.0056,1.00445,1.0056,213300000.0
2008-02-15 19:41:00,1.0056,1.0068,1.0056,1.0065,299300000.0
2008-02-15 19:42:00,1.0065,1.0065,1.00605,1.0061,200100000.0
2008-02-15 19:43:00,1.0061,1.0073,1.00605,1.00725,188000000.0
2008-02-15 19:44:00,1.00725,1.009,1.00725,1.009,199700000.0
2008-02-15 19:45:00,1.009,1.009,1.0076,1.0077,194800000.0
2008-02-15 19:46:00,1.0077,1.00875,1.0077,1.0085,259300000.0
2008-02-15 19:47:00,1.0085,1.0087,1.0082,1.0084,119900000.0
2008-02-15 19:48:00,1.0084,1.0084,1.00775,1.00815,119600000.0
2008-02-15 19:49:00,1.00815,1.00825,1.0075,1.0075,156300000.0
2008-02-15 19:50:00,1.0075,1.0082,1.0075,1.00785,178700000.0
2008-02-15 19:51:00,1.00785,1.00815,1.0078,1.00795,75115812.0
2008-02-15 19:52:00,1.00795,1.00835,1.00795,1.00835,71600000.0
2008-02-15 19:53:00,1.00835,1.0094,1.00835,1.00915,122200000.0
2008-02-15 19:54:00,1.00915,1.00915,1.00855,1.0089,238000000.0
2008-02-15 19:55:00,1.0089,1.0089,1.00845,1.00845,123700000.0
2008-02-15 19:56:00,1.0084,1.0084,1.008,1.0081,125600000.0
2008-02-15 19:57:00,1.0081,1.0081,1.0078,1.0079,182500000.0
2008-02-15 19:58:00,1.00795,1.0089,1.0079,1.0089,344000000.0
2008-02-15 19:59:00,1.00895,1.00905,1.00875,1.00875,258500000.0
2008-02-15 20:00:00,1.00875,1.00875,1.00795,1.00805,153600000.0
2008-02-15 20:01:00,1.008,1.0081,1.00785,1.00795,149500000.0
2008-02-15 20:02:00,1.00795,1.00815,1.00795,1.00805,89400000.0
2008-02-15 20:03:00,1.00805,1.00805,1.0078,1.00785,59800000.0
2008-02-15 20:04:00,1.00785,1.00795,1.00775,1.00775,137900000.0
2008-02-15 20:05:00,1.00775,1.00825,1.00775,1.00805,117600000.0
2008-02-15 20:06:00,1.00805,1.00865,1.00805,1.00835,120100000.0
2008-02-15 20:07:00,1.00835,1.00855,1.0079,1.008,140900000.0
2008-02-15 20:08:00,1.008,1.0082,1.008,1.0081,48700000.0
2008-02-15 20:09:00,1.0081,1.0082,1.0081,1.0082,34900000.0
2008-02-15 20:10:00,1.0082,1.00845,1.0082,1.0083,74100000.0
2008-02-15 20:11:00,1.0083,1.0085,1.0082,1.0085,59600000.0
2008-02-15 20:12:00,1.0085,1.0085,1.0083,1.0083,22700000.0
2008-02-15 20:13:00,1.0083,1.0083,1.0082,1.0083,84100000.0
2008-02-15 20:14:00,1.0083,1.0085,1.0083,1.0085,62500000.0
2008-02-15 20:15:00,1.0085,1.0094,1.0085,1.0094,126100000.0
2008-02-15 20:16:00,1.0094,1.0108,1.0094,1.01065,211500000.0
2008-02-15 20:17:00,1.01065,1.0112,1.0102,1.0103,143700000.0
2008-02-15 20:18:00,1.0103,1.0104,1.0101,1.0103,76470000.0
2008-02-15 20:19:00,1.0103,1.01045,1.0102,1.0103,292600000.0
2008-02-15 20:20:00,1.0103,1.0105,1.0103,1.0103,61900000.0
2008-02-15 20:21:00,1.0103,1.0105,1.0102,1.0102,70600000.0
2008-02-15 20:22:00,1.0102,1.0102,1.0099,1.00995,58800000.0
2008-02-15 20:23:00,1.00995,1.01025,1.0098,1.01005,148500000.0
2008-02-15 20:24:00,1.01005,1.01045,1.01,1.01035,121500000.0
2008-02-15 20:25:00,1.01035,1.01045,1.0101,1.0102,75000000.0
2008-02-15 20:26:00,1.0102,1.0105,1.0101,1.0105,89400000.0
2008-02-15 20:27:00,1.0105,1.0105,1.00965,1.00975,272500001.0
2008-02-15 20:28:00,1.00975,1.0098,1.00975,1.0098,36900000.0
2008-02-15 20:29:00,1.0098,1.01,1.0097,1.01,44000000.0
2008-02-15 20:30:00,1.01,1.01,1.0098,1.0098,33000000.0
2008-02-15 20:31:00,1.0098,1.01,1.0098,1.01,31100000.0
2008-02-15 20:32:00,1.01,1.01,1.0099,1.01,52800000.0
2008-02-15 20:33:00,1.01,1.0101,1.00995,1.0101,42100000.0
2008-02-15 20:34:00,1.0101,1.01025,1.0101,1.0101,16400000.0
2008-02-15 20:35:00,1.0101,1.01025,1.01005,1.01015,60800000.0
2008-02-15 20:36:00,1.01015,1.0102,1.01,1.0102,37900000.0
2008-02-15 20:37:00,1.0102,1.0106,1.0102,1.0106,48500000.0
2008-02-15 20:38:00,1.0106,1.0107,1.01025,1.01045,127900000.0
2008-02-15 20:39:00,1.01045,1.0105,1.01,1.01,70700000.0
2008-02-15 20:40:00,1.01005,1.01015,1.0099,1.0099,47400000.0
2008-02-15 20:41:00,1.0099,1.01005,1.0097,1.01005,139700001.0
2008-02-15 20:42:00,1.01005,1.01005,1.0098,1.0098,38000000.0
2008-02-15 20:43:00,1.0098,1.00995,1.00975,1.00975,50400000.0
2008-02-15 20:44:00,1.00975,1.0098,1.0097,1.0097,58100000.0
2008-02-15 20:45:00,1.0097,1.0097,1.0096,1.0096,30500000.0
2008-02-15 20:46:00,1.0096,1.0097,1.0096,1.0096,32600000.0
2008-02-15 20:47:00,1.0096,1.0096,1.0095,1.0096,30600000.0
2008-02-15 20:48:00,1.0096,1.0096,1.0095,1.0096,64900000.0
2008-02-15 20:49:00,1.0096,1.0097,1.00955,1.0097,47600000.0
2008-02-15 20:50:00,1.0097,1.0097,1.0096,1.0096,23200000.0
2008-02-15 20:51:00,1.0096,1.0096,1.0093,1.0094,71600000.0
2008-02-15 20:52:00,1.0094,1.0095,1.0093,1.0095,41900000.0
2008-02-15 20:53:00,1.0095,1.0096,1.0095,1.0095,29600000.0
2008-02-15 20:54:00,1.0096,1.0096,1.0095,1.0096,25100000.0
2008-02-15 20:55:00,1.0096,1.0096,1.0095,1.0095,22500000.0
2008-02-15 20:56:00,1.0095,1.0096,1.0095,1.0096,37300000.0
2008-02-15 20:57:00,1.0096,1.0097,1.0096,1.00965,45700000.0
2008-02-15 20:58:00,1.00965,1.0097,1.00965,1.0097,70500000.0
2008-02-15 20:59:00,1.0097,1.0097,1.0096,1.0096,55900000.0
2008-02-15 21:00:00,1.0096,1.0098,1.0096,1.0097,94500000.0
2008-02-15 21:01:00,1.0097,1.0098,1.0096,1.0097,73700000.0
2008-02-15 21:02:00,1.0097,1.0097,1.0096,1.0097,44600000.0
2008-02-15 21:03:00,1.0097,1.0097,1.0096,1.0097,21400000.0
2008-02-15 21:04:00,1.0097,1.0097,1.0097,1.0097,18400000.0
2008-02-15 21:05:00,1.0097,1.0097,1.00955,1.00965,124400000.0
2008-02-15 21:06:00,1.00965,1.00965,1.00955,1.00965,75200000.0
2008-02-15 21:07:00,1.00965,1.00965,1.0096,1.0096,110500000.0
2008-02-15 21:08:00,1.0096,1.0096,1.0095,1.0095,34400000.0
2008-02-15 21:09:00,1.0095,1.0095,1.0095,1.0095,19500000.0
2008-02-15 21:10:00,1.0095,1.0095,1.0092,1.0093,33000000.0
2008-02-15 21:11:00,1.0093,1.0094,1.0092,1.0093,44300000.0
2008-02-15 21:12:00,1.0093,1.0093,1.00895,1.00895,25400000.0
2008-02-15 21:13:00,1.009,1.0091,1.009,1.009,22000000.0
2008-02-15 21:14:00,1.009,1.009,1.0089,1.0089,27200000.0
2008-02-15 21:15:00,1.0089,1.0089,1.0082,1.0086,91800000.0
2008-02-15 21:16:00,1.0086,1.0088,1.0085,1.0086,64300000.0
2008-02-15 21:17:00,1.0086,1.0088,1.0086,1.0088,23100000.0
2008-02-15 21:18:00,1.0088,1.0089,1.0085,1.0085,75600000.0
2008-02-15 21:19:00,1.0085,1.0089,1.0085,1.0087,92700000.0
2008-02-15 21:20:00,1.0087,1.0088,1.0087,1.0088,26100000.0
2008-02-15 21:21:00,1.0088,1.0088,1.0087,1.0087,10800000.0
2008-02-15 21:22:00,1.0087,1.0087,1.0087,1.0087,10200000.0
2008-02-15 21:23:00,1.0087,1.0089,1.00855,1.0088,75900000.0
2008-02-15 21:24:00,1.0088,1.0089,1.0088,1.0089,25700000.0
2008-02-15 21:25:00,1.0089,1.00895,1.0086,1.00895,87900000.0
2008-02-15 21:26:00,1.00895,1.009,1.00895,1.009,28000000.0
2008-02-15 21:27:00,1.009,1.009,1.00895,1.00895,9200000.0
2008-02-15 21:28:00,1.00895,1.00905,1.0089,1.00905,104000000.0
2008-02-15 21:29:00,1.009,1.0091,1.009,1.0091,25800000.0
2008-02-15 21:30:00,1.0091,1.0091,1.00905,1.00905,22200000.0
2008-02-15 21:31:00,1.00905,1.00905,1.009,1.009,44000000.0
2008-02-15 21:32:00,1.009,1.009,1.0088,1.00885,79600000.0
2008-02-15 21:33:00,1.00885,1.00885,1.0088,1.0088,27700000.0
2008-02-15 21:34:00,1.0088,1.0088,1.00875,1.0088,95000000.0
2008-02-15 21:35:00,1.0088,1.009,1.0088,1.009,31100000.0
2008-02-15 21:36:00,1.009,1.009,1.009,1.009,7100000.0
2008-02-15 21:37:00,1.009,1.009,1.0089,1.0089,17200000.0
2008-02-15 21:38:00,1.0089,1.0089,1.0089,1.0089,21500000.0
2008-02-15 21:39:00,1.0089,1.0093,1.0089,1.0092,48600000.0
2008-02-15 21:40:00,1.0092,1.00935,1.00915,1.00925,64965184.0
2008-02-15 21:41:00,1.00925,1.0095,1.00925,1.0095,31000000.0
2008-02-15 21:42:00,1.0095,1.0096,1.0093,1.0094,139100000.0
2008-02-15 21:43:00,1.0094,1.0094,1.0093,1.0093,47200000.0
2008-02-15 21:44:00,1.0093,1.0096,1.0093,1.0096,53300000.0
2008-02-15 21:45:00,1.0096,1.0097,1.0095,1.0095,23700000.0
2008-02-15 21:46:00,1.0095,1.0096,1.0095,1.0096,16500000.0
2008-02-15 21:47:00,1.0096,1.0096,1.0096,1.0096,3600000.0
2008-02-15 21:48:00,1.0096,1.0097,1.0096,1.0097,12400000.0
2008-02-15 21:49:00,1.0097,1.0097,1.0096,1.0096,14600000.0
2008-02-15 21:50:00,1.0096,1.00975,1.0096,1.0097,38800000.0
2008-02-15 21:51:00,1.0097,1.0098,1.0096,1.0096,28400000.0
2008-02-15 21:52:00,1.0096,1.0096,1.0095,1.0096,16300000.0
2008-02-15 21:53:00,1.0096,1.0097,1.0093,1.0095,112100000.0
2008-02-15 21:54:00,1.0095,1.0095,1.0093,1.0093,21300000.0
2008-02-15 21:55:00,1.0093,1.0094,1.0093,1.0093,36700000.0
2008-02-15 21:56:00,1.00935,1.0095,1.0089,1.009,53300000.0
2008-02-15 21:57:00,1.009,1.009,1.009,1.009,6000000.0
2008-02-15 21:58:00,1.009,1.0091,1.009,1.0091,20200000.0
2008-02-15 21:59:00,1.0091,1.0091,1.0091,1.0091,3800000.0
2008-02-15 22:00:00,1.0091,1.0091,1.0088,1.0088,22200000.0
2008-02-15 22:01:00,1.0088,1.0089,1.0088,1.0089,14800000.0
2008-02-15 22:02:00,1.0089,1.0089,1.0088,1.0088,12600000.0
2008-02-15 22:03:00,1.0088,1.0089,1.0087,1.0087,65000000.0
2008-02-15 22:04:00,1.0087,1.0088,1.0086,1.00875,63100000.0
2008-02-15 22:05:00,1.00875,1.0088,1.0087,1.0087,26800000.0
2008-02-15 22:06:00,1.0087,1.0087,1.00855,1.0086,27500000.0
2008-02-15 22:07:00,1.0086,1.0086,1.0085,1.0085,10800000.0
2008-02-15 22:08:00,1.0085,1.0085,1.0085,1.0085,29400000.0
2008-02-15 22:09:00,1.0085,1.0085,1.0084,1.0085,9600000.0
2008-02-15 22:10:00,1.0085,1.0086,1.0085,1.0085,21900000.0
2008-02-15 22:11:00,1.0085,1.0087,1.0085,1.0086,174100000.0
2008-02-15 22:12:00,1.0086,1.0087,1.0086,1.0086,20400000.0
2008-02-15 22:13:00,1.0086,1.0086,1.0085,1.0085,16400000.0
2008-02-15 22:14:00,1.0085,1.0085,1.0084,1.0085,35600000.0
2008-02-15 22:15:00,1.0085,1.0085,1.0085,1.0085,4000000.0
2008-02-15 22:16:00,1.0085,1.0085,1.0085,1.0085,1800000.0
2008-02-15 22:17:00,1.0085,1.0085,1.00845,1.00845,23800000.0
2008-02-15 22:18:00,1.00845,1.00845,1.0084,1.0084,18000000.0
2008-02-15 22:19:00,1.0084,1.00855,1.0084,1.0085,28400000.0
2008-02-15 22:20:00,1.0085,1.0086,1.0085,1.0086,22600000.0
2008-02-15 22:21:00,1.0086,1.0086,1.00855,1.00855,18700000.0
2008-02-15 22:22:00,1.00855,1.0086,1.00855,1.0086,22200000.0
2008-02-15 22:23:00,1.0086,1.0086,1.00845,1.00845,56600000.0
2008-02-15 22:24:00,1.00845,1.00845,1.00825,1.0083,193200000.0
2008-02-15 22:25:00,1.0083,1.0083,1.0082,1.0083,48900000.0
2008-02-15 22:26:00,1.0083,1.0083,1.0083,1.0083,3600000.0
2008-02-15 22:27:00,1.0083,1.0083,1.0083,1.0083,7500000.0
2008-02-15 22:28:00,1.0083,1.0083,1.00825,1.00825,22200000.0
2008-02-15 22:29:00,1.00825,1.0083,1.00825,1.0083,36100000.0
2008-02-15 22:30:00,1.0083,1.0084,1.0083,1.0084,3800000.0
2008-02-15 22:31:00,1.0084,1.0084,1.0084,1.0084,2000000.0
2008-02-15 22:32:00,1.0084,1.0084,1.0084,1.0084,2400000.0
2008-02-15 22:33:00,1.0084,1.0085,1.0084,1.0085,6300000.0
2008-02-15 22:34:00,1.0085,1.0085,1.0085,1.0085,3400000.0
2008-02-15 22:35:00,1.0085,1.0086,1.00835,1.00835,78600000.0
2008-02-15 22:36:00,1.00835,1.00845,1.0082,1.0082,156300000.0
2008-02-15 22:37:00,1.0082,1.0083,1.0081,1.00815,63600000.0
2008-02-15 22:38:00,1.00815,1.0082,1.0081,1.0082,25500000.0
2008-02-15 22:39:00,1.0082,1.0082,1.00805,1.00805,46800000.0
2008-02-15 22:40:00,1.00805,1.0081,1.00805,1.0081,57800000.0
2008-02-15 22:41:00,1.0081,1.0081,1.0081,1.0081,2400000.0
2008-02-15 22:42:00,1.0081,1.0081,1.008,1.008,10400000.0
2008-02-15 22:43:00,1.008,1.0081,1.008,1.0081,20500000.0
2008-02-15 22:44:00,1.0081,1.0081,1.0081,1.0081,2800000.0
2008-02-15 22:45:00,1.0081,1.0082,1.0081,1.0082,6300000.0
2008-02-15 22:46:00,1.0082,1.0082,1.0082,1.0082,4000000.0
2008-02-15 22:47:00,1.0082,1.0082,1.0082,1.0082,4600000.0
2008-02-15 22:48:00,1.0081,1.0081,1.0079,1.0079,16400000.0
2008-02-15 22:49:00,1.0079,1.008,1.0079,1.0079,9000000.0
2008-02-15 22:50:00,1.0079,1.0079,1.0075,1.0075,115900000.0
2008-02-15 22:51:00,1.0075,1.0077,1.0075,1.0075,37400000.0
2008-02-15 22:52:00,1.0075,1.0076,1.0075,1.0076,15300000.0
2008-02-15 22:53:00,1.0076,1.0076,1.00725,1.0073,39900000.0
2008-02-15 22:54:00,1.0073,1.0073,1.00725,1.0073,40400000.0
2008-02-15 22:55:00,1.0073,1.0073,1.00725,1.0073,24000000.0
2008-02-15 22:56:00,1.0073,1.0074,1.0073,1.0073,17500000.0
2008-02-15 22:57:00,1.0073,1.0073,1.0073,1.0073,4000000.0
2008-02-15 22:58:00,1.00735,1.00745,1.0073,1.0073,7600000.0
2008-02-15 22:59:00,1.0073,1.0074,1.0073,1.0073,37000000.0
2008-02-15 23:00:00,1.0073,1.00735,1.0071,1.0072,55200000.0
2008-02-15 23:01:00,1.00707,1.00709,1.00702,1.00702,17500000.0
2008-02-15 23:02:00,1.00696,1.00715,1.00696,1.00715,8700000.0
2008-02-15 23:03:00,1.00722,1.00731,1.00712,1.00712,13200000.0
2008-02-15 23:04:00,1.00705,1.0071,1.00705,1.00705,12400000.0
2008-02-15 23:05:00,1.00709,1.00722,1.00709,1.00722,9200000.0
2008-02-15 23:06:00,1.00723,1.00723,1.00709,1.00718,12900000.0
2008-02-15 23:07:00,1.00693,1.00699,1.0069,1.00699,6600000.0
2008-02-15 23:08:00,1.00726,1.00746,1.00682,1.00687,77600000.0
2008-02-15 23:09:00,1.00713,1.00719,1.00705,1.00705,14500000.0
2008-02-15 23:10:00,1.00705,1.00712,1.00705,1.00707,17100000.0
2008-02-15 23:11:00,1.00707,1.00717,1.00705,1.00717,34700000.0
2008-02-15 23:12:00,1.0072,1.00726,1.00718,1.0072,13400000.0
2008-02-15 23:13:00,1.0071,1.0071,1.00705,1.00708,18100000.0
2008-02-15 23:14:00,1.00706,1.00715,1.00706,1.00715,15200000.0
2008-02-15 23:15:00,1.00687,1.00694,1.00687,1.00694,7400000.0
2008-02-15 23:16:00,1.00694,1.00701,1.00692,1.00698,8500000.0
2008-02-15 23:17:00,1.00718,1.00718,1.00712,1.00717,12000000.0
2008-02-15 23:18:00,1.00701,1.00705,1.00693,1.00693,4200000.0
2008-02-15 23:19:00,1.00702,1.0072,1.00694,1.00697,23900000.0
2008-02-15 23:20:00,1.00718,1.00718,1.00701,1.00706,26100000.0
2008-02-15 23:21:00,1.00703,1.00715,1.00703,1.00711,25100000.0
2008-02-15 23:22:00,1.00708,1.00713,1.00698,1.00713,19400000.0
2008-02-15 23:23:00,1.00714,1.00718,1.00708,1.00713,9600000.0
2008-02-15 23:24:00,1.00686,1.00716,1.0068,1.0068,13500000.0
2008-02-15 23:25:00,1.00669,1.00676,1.00664,1.00665,10900000.0
2008-02-15 23:26:00,1.00697,1.00717,1.00697,1.00709,3800000.0
2008-02-15 23:27:00,1.00703,1.00703,1.00699,1.00702,2600000.0
2008-02-15 23:28:00,1.00708,1.00712,1.00699,1.00707,4100000.0
2008-02-15 23:29:00,1.00712,1.00715,1.00702,1.00709,3400000.0
2008-02-15 23:30:00,1.00703,1.00703,1.00697,1.00697,2500000.0
2008-02-15 23:31:00,1.00696,1.00708,1.00695,1.00703,20800000.0
2008-02-15 23:32:00,1.00698,1.00698,1.00682,1.00692,18800000.0
2008-02-15 23:33:00,1.00682,1.00684,1.00669,1.00678,32400000.0
2008-02-15 23:34:00,1.0068,1.00682,1.00667,1.00667,29300000.0
2008-02-15 23:35:00,1.0067,1.00675,1.00665,1.0067,51600000.0
2008-02-15 23:36:00,1.00668,1.00668,1.00655,1.00663,17100000.0
2008-02-15 23:37:00,1.00662,1.00663,1.00653,1.00653,8700000.0
2008-02-15 23:38:00,1.00653,1.00658,1.00628,1.00628,7900000.0
2008-02-15 23:39:00,1.00627,1.00637,1.00627,1.00637,2800000.0
2008-02-15 23:40:00,1.00643,1.00666,1.00637,1.00666,21600000.0
2008-02-15 23:41:00,1.00669,1.00685,1.00664,1.00685,18000000.0
2008-02-15 23:42:00,1.00685,1.00685,1.00653,1.00666,58700000.0
2008-02-15 23:43:00,1.00668,1.00691,1.00668,1.00678,57800000.0
2008-02-15 23:44:00,1.00677,1.00695,1.00674,1.00684,81500000.0
2008-02-15 23:45:00,1.00684,1.00684,1.00677,1.00677,9400000.0
2008-02-15 23:46:00,1.00678,1.00684,1.00673,1.00673,15200000.0
2008-02-15 23:47:00,1.0067,1.00675,1.0067,1.0067,13600000.0
2008-02-15 23:48:00,1.0067,1.00672,1.00662,1.00662,33100000.0
2008-02-15 23:49:00,1.00662,1.00663,1.00654,1.00663,41700000.0
2008-02-15 23:50:00,1.00665,1.00665,1.0066,1.00665,12600000.0
2008-02-15 23:51:00,1.0066,1.00665,1.0066,1.0066,28700000.0
2008-02-15 23:52:00,1.00658,1.0066,1.00646,1.00648,25100000.0
2008-02-15 23:53:00,1.00645,1.00645,1.0064,1.0064,14800000.0
2008-02-15 23:54:00,1.00642,1.00661,1.00642,1.0066,8200000.0
2008-02-15 23:55:00,1.0066,1.0066,1.00655,1.00655,30400000.0
2008-02-15 23:56:00,1.00657,1.00657,1.00652,1.00657,17400000.0
2008-02-15 23:57:00,1.00642,1.00642,1.00642,1.00642,3800000.0
2008-02-15 23:58:00,1.00632,1.00632,1.00632,1.00632,3000000.0
2008-02-15 23:59:00,1.00638,1.00638,1.00594,1.00594,3000000.0
2008-02-18 00:00:00,1.0089,1.0089,1.0089,1.0089,18600000.0
2008-02-18 00:01:00,1.0088,1.0089,1.0088,1.0089,18600000.0
2008-02-18 00:02:00,1.0088,1.0088,1.0088,1.0088,18600000.0
2008-02-18 00:03:00,1.0089,1.0089,1.0087,1.0087,18600000.0
2008-02-18 00:04:00,1.0088,1.0088,1.0088,1.0088,18600000.0
2008-02-18 00:05:00,1.0089,1.0089,1.0088,1.0089,18600000.0
2008-02-18 00:06:00,1.0088,1.0089,1.0088,1.0089,18600000.0
2008-02-18 00:07:00,1.0091,1.0091,1.0091,1.0091,18600000.0
2008-02-18 00:08:00,1.0092,1.0093,1.009,1.009,18600000.0
2008-02-18 00:09:00,1.0091,1.0091,1.009,1.009,18600000.0
2008-02-18 00:10:00,1.0088,1.009,1.0088,1.0089,18600000.0
2008-02-18 00:13:00,1.0088,1.0088,1.0088,1.0088,18600000.0
2008-02-18 00:14:00,1.0089,1.0089,1.0089,1.0089,18600000.0
2008-02-18 00:15:00,1.0088,1.0088,1.0088,1.0088,18600000.0
2008-02-18 00:16:00,1.0087,1.0088,1.0087,1.0088,18600000.0
2008-02-18 00:17:00,1.0089,1.009,1.0089,1.009,18600000.0
2008-02-18 00:18:00,1.0089,1.0089,1.0089,1.0089,18600000.0
2008-02-18 00:19:00,1.009,1.0091,1.0089,1.009,18600000.0
2008-02-18 00:21:00,1.0091,1.0091,1.009,1.009,18600000.0
2008-02-18 00:22:00,1.0091,1.0091,1.009,1.009,18600000.0
2008-02-18 00:25:00,1.0091,1.0091,1.009,1.009,18600000.0
2008-02-18 00:28:00,1.0092,1.0092,1.0091,1.0091,18600000.0
2008-02-18 00:29:00,1.0092,1.0092,1.0092,1.0092,18600000.0
2008-02-18 00:30:00,1.0091,1.0093,1.0091,1.0091,18600000.0
2008-02-18 00:32:00,1.009,1.009,1.009,1.009,18600000.0
2008-02-18 00:33:00,1.0091,1.0092,1.0091,1.0092,18600000.0
2008-02-18 00:34:00,1.0091,1.0091,1.009,1.009,18600000.0
2008-02-18 00:35:00,1.0089,1.009,1.0089,1.0089,18600000.0
2008-02-18 00:36:00,1.009,1.009,1.0088,1.0089,18600000.0
2008-02-18 00:37:00,1.0088,1.0089,1.0088,1.0089,18600000.0
2008-02-18 00:38:00,1.009,1.009,1.0089,1.0089,18600000.0
2008-02-18 00:40:00,1.009,1.009,1.0089,1.0089,18600000.0
2008-02-18 00:41:00,1.009,1.009,1.0088,1.0089,18600000.0
2008-02-18 00:42:00,1.0088,1.009,1.0087,1.0088,18600000.0
2008-02-18 00:43:00,1.0089,1.0089,1.0087,1.0088,18600000.0
2008-02-18 00:44:00,1.0089,1.0089,1.0089,1.0089,18600000.0
2008-02-18 00:46:00,1.009,1.009,1.0086,1.0086,18600000.0
2008-02-18 00:47:00,1.0087,1.0087,1.0085,1.0085,18600000.0
2008-02-18 00:48:00,1.0084,1.0084,1.0084,1.0084,18600000.0
2008-02-18 00:49:00,1.0085,1.0085,1.0083,1.0083,18600000.0
2008-02-18 00:50:00,1.0084,1.0084,1.0084,1.0084,18600000.0
2008-02-18 00:51:00,1.0083,1.0083,1.0083,1.0083,18600000.0
2008-02-18 00:53:00,1.0082,1.0084,1.0082,1.0082,18600000.0
2008-02-18 00:54:00,1.0083,1.0083,1.0083,1.0083,18600000.0
2008-02-18 00:55:00,1.0082,1.0083,1.0082,1.0083,18600000.0
2008-02-18 00:56:00,1.0082,1.0082,1.0082,1.0082,18600000.0
2008-02-18 01:05:00,1.0084,1.0084,1.0084,1.0084,18600000.0
2008-02-18 01:06:00,1.0083,1.0083,1.0083,1.0083,18600000.0
2008-02-18 01:10:00,1.0084,1.0084,1.0083,1.0083,18600000.0
2008-02-18 01:11:00,1.0084,1.0084,1.0077,1.0079,18600000.0
2008-02-18 01:12:00,1.0078,1.0078,1.0078,1.0078,18600000.0
2008-02-18 01:13:00,1.0079,1.008,1.0078,1.008,18600000.0
2008-02-18 01:14:00,1.0081,1.0081,1.0081,1.0081,18600000.0
2008-02-18 01:15:00,1.0082,1.0082,1.0079,1.0079,18600000.0
2008-02-18 01:17:00,1.0078,1.0078,1.0077,1.0078,18600000.0
2008-02-18 01:18:00,1.0077,1.0077,1.0077,1.0077,18600000.0
2008-02-18 01:19:00,1.0078,1.0078,1.0078,1.0078,18600000.0
2008-02-18 01:20:00,1.0077,1.0077,1.0077,1.0077,18600000.0
2008-02-18 01:22:00,1.0076,1.0076,1.0076,1.0076,18600000.0
2008-02-18 01:23:00,1.0077,1.0079,1.0076,1.0079,18600000.0
2008-02-18 01:24:00,1.0081,1.0081,1.0076,1.0077,18600000.0
2008-02-18 01:25:00,1.0078,1.0078,1.0078,1.0078,18600000.0
2008-02-18 01:26:00,1.0077,1.0077,1.0076,1.0077,18600000.0
2008-02-18 01:27:00,1.0076,1.0078,1.0076,1.0077,18600000.0
2008-02-18 01:28:00,1.0076,1.0077,1.0076,1.0077,18600000.0
2008-02-18 01:29:00,1.0076,1.0076,1.0076,1.0076,18600000.0
2008-02-18 01:30:00,1.0075,1.0075,1.0075,1.0075,18600000.0
2008-02-18 01:31:00,1.0077,1.0077,1.0077,1.0077,18600000.0
2008-02-18 01:32:00,1.0078,1.0079,1.0077,1.0077,18600000.0
2008-02-18 01:33:00,1.0078,1.0078,1.0077,1.0077,18600000.0
2008-02-18 01:34:00,1.0078,1.0078,1.0077,1.0077,18600000.0
2008-02-18 01:36:00,1.0076,1.0076,1.0075,1.0075,18600000.0
2008-02-18 01:37:00,1.0076,1.0076,1.0075,1.0075,18600000.0
2008-02-18 01:38:00,1.0073,1.0073,1.0073,1.0073,18600000.0
2008-02-18 01:42:00,1.0071,1.0072,1.0071,1.0072,18600000.0
2008-02-18 01:43:00,1.0071,1.0072,1.007,1.0072,18600000.0
2008-02-18 01:44:00,1.0073,1.0073,1.0072,1.0073,18600000.0
2008-02-18 01:46:00,1.0072,1.0072,1.0071,1.0072,18600000.0
2008-02-18 01:47:00,1.0073,1.0073,1.0072,1.0072,18600000.0
2008-02-18 01:48:00,1.0073,1.0073,1.0072,1.0073,18600000.0
2008-02-18 01:49:00,1.0074,1.0074,1.0074,1.0074,18600000.0
2008-02-18 01:50:00,1.0073,1.0073,1.0072,1.0072,18600000.0
2008-02-18 01:51:00,1.0071,1.0071,1.007,1.007,18600000.0
2008-02-18 01:52:00,1.0072,1.0072,1.0071,1.0071,18600000.0
2008-02-18 01:53:00,1.0072,1.0072,1.0071,1.0071,18600000.0
2008-02-18 01:54:00,1.0072,1.0072,1.0071,1.0071,18600000.0
2008-02-18 01:55:00,1.0073,1.0073,1.0071,1.0071,18600000.0
2008-02-18 01:56:00,1.0072,1.0073,1.0072,1.0073,18600000.0
2008-02-18 01:57:00,1.0072,1.0072,1.007,1.0071,18600000.0
2008-02-18 01:59:00,1.0073,1.0073,1.0072,1.0072,18600000.0
2008-02-18 02:00:00,1.00835,1.00835,1.0083,1.00835,18600000.0
2008-02-18 02:01:00,1.00835,1.00835,1.0083,1.00835,19200000.0
2008-02-18 02:02:00,1.00835,1.0084,1.0083,1.0083,15200000.0
2008-02-18 02:03:00,1.0083,1.0083,1.0083,1.0083,10200000.0
2008-02-18 02:04:00,1.0083,1.00845,1.0083,1.00845,28900000.0
2008-02-18 02:05:00,1.00845,1.00845,1.00845,1.00845,123700000.0
2008-02-18 02:06:00,1.00845,1.00845,1.00845,1.00845,137100000.0
2008-02-18 02:07:00,1.00845,1.00845,1.00845,1.00845,71700000.0
2008-02-18 02:08:00,1.00845,1.00845,1.00845,1.00845,63000000.0
2008-02-18 02:09:00,1.00845,1.00845,1.00845,1.00845,56300000.0
2008-02-18 02:10:00,1.00845,1.00845,1.00845,1.00845,48800000.0
2008-02-18 02:11:00,1.00845,1.00845,1.0078,1.00795,58300000.0
2008-02-18 02:12:00,1.00795,1.008,1.00795,1.008,15600000.0
2008-02-18 02:13:00,1.00795,1.008,1.0079,1.008,51000000.0
2008-02-18 02:14:00,1.00805,1.0081,1.008,1.0081,55100000.0
2008-02-18 02:15:00,1.0081,1.00825,1.0079,1.0079,99000000.0
2008-02-18 02:16:00,1.0079,1.00795,1.0079,1.0079,18000000.0
2008-02-18 02:17:00,1.00795,1.00795,1.0078,1.00785,18600000.0
2008-02-18 02:18:00,1.00785,1.00785,1.00785,1.00785,9000000.0
2008-02-18 02:19:00,1.00785,1.0079,1.00785,1.0079,11400000.0
2008-02-18 02:20:00,1.00795,1.00795,1.0078,1.00785,18300000.0
2008-02-18 02:21:00,1.00785,1.00785,1.00775,1.0078,34700000.0
2008-02-18 02:22:00,1.0078,1.0078,1.00755,1.0076,51200000.0
2008-02-18 02:23:00,1.00765,1.008,1.00765,1.00795,30900000.0
2008-02-18 02:24:00,1.008,1.00805,1.0076,1.0078,38400000.0
2008-02-18 02:25:00,1.0078,1.00795,1.0078,1.0078,5700000.0
2008-02-18 02:26:00,1.0078,1.0078,1.0077,1.00775,14000000.0
2008-02-18 02:27:00,1.00775,1.00785,1.00775,1.00775,23600000.0
2008-02-18 02:28:00,1.00775,1.0078,1.0077,1.0078,30200000.0
2008-02-18 02:29:00,1.0078,1.0078,1.0077,1.0077,23800000.0
2008-02-18 02:30:00,1.0077,1.00775,1.0077,1.00775,23300000.0
2008-02-18 02:31:00,1.0077,1.00785,1.0077,1.00785,27000000.0
2008-02-18 02:32:00,1.00785,1.0079,1.00785,1.0079,7400000.0
2008-02-18 02:33:00,1.0079,1.0079,1.0079,1.0079,3200000.0
2008-02-18 02:34:00,1.0079,1.0079,1.0079,1.0079,5200000.0
2008-02-18 02:35:00,1.0079,1.0079,1.00775,1.0078,55500000.0
2008-02-18 02:36:00,1.0078,1.00785,1.0077,1.0077,32235004.0
2008-02-18 02:37:00,1.0077,1.0077,1.0073,1.00735,38846672.0
2008-02-18 02:38:00,1.00735,1.00735,1.0073,1.00735,13200000.0
2008-02-18 02:39:00,1.00735,1.00735,1.00735,1.00735,13200000.0
2008-02-18 02:40:00,1.00735,1.00735,1.0073,1.0073,8900000.0
2008-02-18 02:41:00,1.0073,1.0073,1.0073,1.0073,9500000.0
2008-02-18 02:42:00,1.00725,1.0073,1.00715,1.00725,63100000.0
2008-02-18 02:43:00,1.0072,1.00725,1.00705,1.00715,71200000.0
2008-02-18 02:44:00,1.00715,1.0073,1.00715,1.00725,18600000.0
2008-02-18 02:45:00,1.00725,1.0074,1.00725,1.00735,20000000.0
2008-02-18 02:46:00,1.00735,1.00745,1.00715,1.0072,40200000.0
2008-02-18 02:47:00,1.0072,1.00735,1.0072,1.00735,14400000.0
2008-02-18 02:48:00,1.00735,1.00735,1.0072,1.0072,17400000.0
2008-02-18 02:49:00,1.00725,1.00755,1.00725,1.0074,20700000.0
2008-02-18 02:50:00,1.0074,1.0074,1.0073,1.0073,61000000.0
2008-02-18 02:51:00,1.0073,1.0073,1.0071,1.0072,9800000.0
2008-02-18 02:52:00,1.0072,1.0072,1.00715,1.00715,1700000.0
2008-02-18 02:53:00,1.00715,1.0073,1.00715,1.00725,11000000.0
2008-02-18 02:54:00,1.00725,1.0073,1.00725,1.0073,23400000.0
2008-02-18 02:55:00,1.0073,1.00735,1.0073,1.0073,19200000.0
2008-02-18 02:56:00,1.0073,1.0073,1.0073,1.0073,12600000.0
2008-02-18 02:57:00,1.0073,1.0073,1.0072,1.0072,15000000.0
2008-02-18 02:58:00,1.0072,1.0072,1.0072,1.0072,7800000.0
2008-02-18 02:59:00,1.00725,1.0073,1.00725,1.0073,4400000.0
2008-02-18 03:00:00,1.0073,1.0073,1.0073,1.0073,3200000.0
2008-02-18 03:01:00,1.0073,1.0073,1.0073,1.0073,13000000.0
2008-02-18 03:02:00,1.0073,1.0075,1.0072,1.0075,20400000.0
2008-02-18 03:03:00,1.0075,1.0078,1.0075,1.0078,48300000.0
2008-02-18 03:04:00,1.0077,1.0078,1.0075,1.0075,48400000.0
2008-02-18 03:05:00,1.0075,1.0076,1.0075,1.0076,7200000.0
2008-02-18 03:06:00,1.0076,1.00765,1.00755,1.00755,12200000.0
2008-02-18 03:07:00,1.00755,1.0076,1.00745,1.00745,35900000.0
2008-02-18 03:08:00,1.00745,1.00745,1.0074,1.0074,16000000.0
2008-02-18 03:09:00,1.0074,1.00755,1.0073,1.0073,27800000.0
2008-02-18 03:10:00,1.0073,1.0073,1.0073,1.0073,9600000.0
2008-02-18 03:11:00,1.0073,1.0073,1.0073,1.0073,10200000.0
2008-02-18 03:12:00,1.0073,1.0073,1.0072,1.0072,23200000.0
2008-02-18 03:13:00,1.0072,1.0072,1.0071,1.00715,39600000.0
2008-02-18 03:14:00,1.0071,1.00715,1.00705,1.0071,66500000.0
2008-02-18 03:15:00,1.0071,1.0074,1.00705,1.0074,92200000.0
2008-02-18 03:16:00,1.0074,1.0074,1.0073,1.0073,10800000.0
2008-02-18 03:17:00,1.0073,1.00735,1.0072,1.0072,54400000.0
2008-02-18 03:18:00,1.0072,1.0072,1.00715,1.00715,32300000.0
2008-02-18 03:19:00,1.00715,1.0072,1.00715,1.00715,77000000.0
2008-02-18 03:20:00,1.00715,1.00715,1.00715,1.00715,30400000.0
2008-02-18 03:21:00,1.00715,1.00715,1.00715,1.00715,33600000.0
2008-02-18 03:22:00,1.00715,1.00715,1.00715,1.00715,36000000.0
2008-02-18 03:23:00,1.00715,1.00715,1.00715,1.00715,22900000.0
2008-02-18 03:24:00,1.00715,1.00715,1.00705,1.00705,136100000.0
2008-02-18 03:25:00,1.00705,1.00705,1.00705,1.00705,148500000.0
2008-02-18 03:26:00,1.00705,1.00705,1.00685,1.00685,31500000.0
2008-02-18 03:27:00,1.00685,1.00685,1.00685,1.00685,86100000.0
2008-02-18 03:28:00,1.00685,1.00685,1.0067,1.0067,34200000.0
2008-02-18 03:29:00,1.0067,1.00675,1.00665,1.0067,44500000.0
2008-02-18 03:30:00,1.0067,1.0067,1.0067,1.0067,13200000.0
2008-02-18 03:31:00,1.0067,1.00675,1.00665,1.0067,41800000.0
2008-02-18 03:32:00,1.00665,1.00665,1.00645,1.00655,237700000.0
2008-02-18 03:33:00,1.0066,1.0067,1.00655,1.0066,37000000.0
2008-02-18 03:34:00,1.0066,1.0066,1.0065,1.0065,55800000.0
2008-02-18 03:35:00,1.0065,1.0066,1.0065,1.00655,30400000.0
2008-02-18 03:36:00,1.00655,1.0066,1.0065,1.0066,16800000.0
2008-02-18 03:37:00,1.0066,1.0066,1.0066,1.0066,9000000.0
2008-02-18 03:38:00,1.0066,1.0066,1.0066,1.0066,10200000.0
2008-02-18 03:39:00,1.0066,1.0067,1.0066,1.0067,9600000.0
2008-02-18 03:40:00,1.0067,1.0067,1.0065,1.0065,7500000.0
2008-02-18 03:41:00,1.0065,1.0065,1.0064,1.0065,15400000.0
2008-02-18 03:42:00,1.0065,1.0065,1.00605,1.0061,99250000.0
2008-02-18 03:43:00,1.0061,1.00635,1.0061,1.00635,21600000.0
2008-02-18 03:44:00,1.00635,1.00635,1.00635,1.00635,48500000.0
2008-02-18 03:45:00,1.00635,1.00635,1.00635,1.00635,35300000.0
2008-02-18 03:46:00,1.00635,1.00635,1.00635,1.00635,32500000.0
2008-02-18 03:47:00,1.00635,1.0067,1.00635,1.0066,72700000.0
2008-02-18 03:48:00,1.0066,1.0066,1.0065,1.0065,8400000.0
2008-02-18 03:49:00,1.0065,1.0065,1.00635,1.00635,16200000.0
2008-02-18 03:50:00,1.00635,1.00635,1.00635,1.00635,17200000.0
2008-02-18 03:51:00,1.00635,1.0065,1.00635,1.0065,17600000.0
2008-02-18 03:52:00,1.0065,1.0065,1.0065,1.0065,2800000.0
2008-02-18 03:53:00,1.0065,1.0065,1.0065,1.0065,3000000.0
2008-02-18 03:54:00,1.0065,1.0065,1.0065,1.0065,2400000.0
2008-02-18 03:55:00,1.0065,1.0065,1.0065,1.0065,2600000.0
2008-02-18 03:56:00,1.0065,1.0065,1.0065,1.0065,3600000.0
2008-02-18 03:57:00,1.0065,1.0065,1.0065,1.0065,6000000.0
2008-02-18 03:58:00,1.0065,1.0066,1.0065,1.0065,19400000.0
2008-02-18 03:59:00,1.0065,1.0065,1.0065,1.0065,1600000.0
2008-02-18 04:00:00,1.0065,1.0065,1.0065,1.0065,1400000.0
2008-02-18 04:01:00,1.0064,1.0064,1.0064,1.0064,23200000.0
2008-02-18 04:02:00,1.0064,1.0064,1.0064,1.0064,32800000.0
2008-02-18 04:03:00,1.0065,1.00655,1.00645,1.00655,16800000.0
2008-02-18 04:04:00,1.0065,1.0066,1.0065,1.0066,10100000.0
2008-02-18 04:05:00,1.0066,1.0066,1.0065,1.00655,8400000.0
2008-02-18 04:06:00,1.00655,1.0066,1.00655,1.0066,12600000.0
2008-02-18 04:07:00,1.0066,1.0066,1.00655,1.00655,13200000.0
2008-02-18 04:08:00,1.00655,1.0066,1.00655,1.00655,18600000.0
2008-02-18 04:09:00,1.0066,1.0066,1.00655,1.0066,13200000.0
2008-02-18 04:10:00,1.0066,1.0068,1.00655,1.0068,33600000.0
2008-02-18 04:11:00,1.0069,1.00705,1.0069,1.007,22200000.0
2008-02-18 04:12:00,1.007,1.00705,1.00695,1.00695,14400000.0
2008-02-18 04:13:00,1.00695,1.007,1.00695,1.007,12600000.0
2008-02-18 04:14:00,1.007,1.007,1.007,1.007,7200000.0
2008-02-18 04:15:00,1.007,1.0077,1.007,1.0076,61900000.0
2008-02-18 04:16:00,1.0076,1.0078,1.0076,1.0078,34500000.0
2008-02-18 04:17:00,1.0078,1.0078,1.0076,1.0076,42900000.0
2008-02-18 04:18:00,1.0076,1.0076,1.0076,1.0076,6800000.0
2008-02-18 04:19:00,1.0076,1.0076,1.0075,1.0075,10200000.0
2008-02-18 04:20:00,1.0075,1.0075,1.0075,1.0075,1200000.0
2008-02-18 04:21:00,1.0075,1.00755,1.0075,1.00755,6800000.0
2008-02-18 04:22:00,1.0075,1.00755,1.00745,1.00745,9800000.0
2008-02-18 04:23:00,1.00745,1.00745,1.00735,1.0074,43200000.0
2008-02-18 04:24:00,1.0074,1.0074,1.00715,1.0074,55000000.0
2008-02-18 04:25:00,1.00735,1.0074,1.00735,1.0074,15000000.0
2008-02-18 04:26:00,1.0074,1.0075,1.00735,1.00745,21000000.0
2008-02-18 04:27:00,1.0075,1.0075,1.00745,1.00745,14400000.0
2008-02-18 04:28:00,1.00745,1.0075,1.0074,1.0074,15000000.0
2008-02-18 04:29:00,1.0074,1.0074,1.0074,1.0074,3000000.0
2008-02-18 04:30:00,1.00745,1.00745,1.0074,1.00745,4200000.0
2008-02-18 04:31:00,1.00745,1.00745,1.00745,1.00745,2400000.0
2008-02-18 04:32:00,1.00745,1.00745,1.00745,1.00745,3000000.0
2008-02-18 04:33:00,1.00745,1.00745,1.00735,1.00735,7800000.0
2008-02-18 04:34:00,1.00735,1.00745,1.00735,1.0074,11400000.0
2008-02-18 04:35:00,1.0074,1.0077,1.0074,1.0077,18600000.0
2008-02-18 04:36:00,1.0077,1.0077,1.0077,1.0077,3600000.0
2008-02-18 04:37:00,1.0077,1.00775,1.0077,1.0077,14200000.0
2008-02-18 04:38:00,1.0077,1.0077,1.00745,1.0076,57000000.0
2008-02-18 04:39:00,1.0076,1.0076,1.00745,1.00755,54900000.0
2008-02-18 04:40:00,1.0075,1.0076,1.0075,1.0076,22700000.0
2008-02-18 04:41:00,1.0076,1.0076,1.0076,1.0076,4200000.0
2008-02-18 04:42:00,1.0076,1.0076,1.0076,1.0076,9400000.0
2008-02-18 04:43:00,1.0076,1.0076,1.00755,1.00755,9600000.0
2008-02-18 04:44:00,1.00755,1.00755,1.00755,1.00755,5400000.0
2008-02-18 04:45:00,1.00755,1.00755,1.00755,1.00755,6000000.0
2008-02-18 04:46:00,1.0075,1.0076,1.00745,1.0076,24200000.0
2008-02-18 04:47:00,1.00775,1.0078,1.00775,1.0078,9600000.0
2008-02-18 04:48:00,1.0078,1.008,1.0078,1.00795,33100000.0
2008-02-18 04:49:00,1.00795,1.00795,1.00765,1.00765,44900000.0
2008-02-18 04:50:00,1.00765,1.0078,1.00765,1.00765,29800000.0
2008-02-18 04:51:00,1.00765,1.00765,1.0074,1.0075,103200000.0
2008-02-18 04:52:00,1.00755,1.00755,1.0075,1.00755,6000000.0
2008-02-18 04:53:00,1.00755,1.00755,1.00745,1.00745,10200000.0
2008-02-18 04:54:00,1.0075,1.0075,1.0075,1.0075,9600000.0
2008-02-18 04:55:00,1.0075,1.0075,1.00745,1.00745,12400000.0
2008-02-18 04:56:00,1.00745,1.00755,1.00745,1.00755,9600000.0
2008-02-18 04:57:00,1.00755,1.00755,1.0075,1.0075,7800000.0
2008-02-18 04:58:00,1.00755,1.00755,1.0075,1.0075,6600000.0
2008-02-18 04:59:00,1.00755,1.00755,1.0075,1.00755,5400000.0
2008-02-18 05:00:00,1.0074,1.0074,1.007,1.00715,37600000.0
2008-02-18 05:01:00,1.00715,1.0073,1.00715,1.00715,28600000.0
2008-02-18 05:02:00,1.00715,1.00715,1.00715,1.00715,4800000.0
2008-02-18 05:03:00,1.00715,1.00715,1.00715,1.00715,6000000.0
2008-02-18 05:04:00,1.00715,1.00715,1.00705,1.00705,8400000.0
2008-02-18 05:05:00,1.0072,1.0072,1.00715,1.0072,9600000.0
2008-02-18 05:06:00,1.0072,1.0072,1.0071,1.0071,10200000.0
2008-02-18 05:07:00,1.0071,1.0075,1.0071,1.0075,30400000.0
2008-02-18 05:08:00,1.00745,1.0075,1.00745,1.0075,4200000.0
2008-02-18 05:09:00,1.0075,1.0075,1.0074,1.0074,12000000.0
2008-02-18 05:10:00,1.0074,1.0075,1.0074,1.0075,5200000.0
2008-02-18 05:11:00,1.0075,1.0075,1.0075,1.0075,4200000.0
2008-02-18 05:12:00,1.0075,1.00755,1.0075,1.00755,15000000.0
2008-02-18 05:13:00,1.00755,1.00755,1.00755,1.00755,4800000.0
2008-02-18 05:14:00,1.00755,1.00755,1.00755,1.00755,3600000.0
2008-02-18 05:15:00,1.00755,1.0076,1.0075,1.0075,16200000.0
2008-02-18 05:16:00,1.0075,1.0075,1.0075,1.0075,4800000.0
2008-02-18 05:17:00,1.0075,1.0075,1.0075,1.0075,6600000.0
2008-02-18 05:18:00,1.0075,1.0075,1.00745,1.00745,24200000.0
2008-02-18 05:19:00,1.00745,1.0076,1.00745,1.0076,15000000.0
2008-02-18 05:20:00,1.0076,1.0076,1.0076,1.0076,4000000.0
2008-02-18 05:21:00,1.0076,1.0076,1.0076,1.0076,2600000.0
2008-02-18 05:22:00,1.0076,1.0076,1.0075,1.0075,7000000.0
2008-02-18 05:23:00,1.0075,1.0075,1.0075,1.0075,28000000.0
2008-02-18 05:24:00,1.0075,1.0075,1.0075,1.0075,56000000.0
2008-02-18 05:25:00,1.0075,1.0075,1.0075,1.0075,25600000.0
2008-02-18 05:26:00,1.0075,1.00765,1.00745,1.0076,93200000.0
2008-02-18 05:27:00,1.0076,1.0077,1.0076,1.0076,20200000.0
2008-02-18 05:28:00,1.0076,1.0076,1.0071,1.0073,34200000.0
2008-02-18 05:29:00,1.0073,1.0074,1.0073,1.00735,69600000.0
2008-02-18 05:30:00,1.00735,1.0074,1.00735,1.0074,28700000.0
2008-02-18 05:31:00,1.0074,1.0074,1.00735,1.00735,42200000.0
2008-02-18 05:32:00,1.00735,1.00735,1.00735,1.00735,25200000.0
2008-02-18 05:33:00,1.00735,1.00735,1.00735,1.00735,53200000.0
2008-02-18 05:34:00,1.00735,1.00735,1.00735,1.00735,22400000.0
2008-02-18 05:35:00,1.00735,1.00735,1.00735,1.00735,32800000.0
2008-02-18 05:36:00,1.00735,1.0074,1.00735,1.0074,28000000.0
2008-02-18 05:37:00,1.0074,1.0074,1.0074,1.0074,6000000.0
2008-02-18 05:38:00,1.0074,1.0074,1.0074,1.0074,7200000.0
2008-02-18 05:39:00,1.0074,1.0074,1.00735,1.00735,7200000.0
2008-02-18 05:40:00,1.00735,1.00745,1.00735,1.0074,18600000.0
2008-02-18 05:41:00,1.00745,1.00745,1.00745,1.00745,4200000.0
2008-02-18 05:42:00,1.00745,1.00745,1.00745,1.00745,6600000.0
2008-02-18 05:43:00,1.00755,1.00755,1.00745,1.00745,12200000.0
2008-02-18 05:44:00,1.00735,1.00735,1.00735,1.00735,49600000.0
2008-02-18 05:45:00,1.00735,1.00735,1.00735,1.00735,54400000.0
2008-02-18 05:46:00,1.00735,1.0074,1.00735,1.0074,26500000.0
2008-02-18 05:47:00,1.0074,1.0074,1.0074,1.0074,2800000.0
2008-02-18 05:48:00,1.0074,1.0074,1.0074,1.0074,1400000.0
2008-02-18 05:49:00,1.0074,1.0074,1.0074,1.0074,2600000.0
2008-02-18 05:50:00,1.0074,1.00745,1.0074,1.0074,11400000.0
2008-02-18 05:51:00,1.0074,1.0074,1.0074,1.0074,7200000.0
2008-02-18 05:52:00,1.0074,1.00745,1.0074,1.00745,5400000.0
2008-02-18 05:53:00,1.0074,1.00745,1.0074,1.0074,11400000.0
2008-02-18 05:54:00,1.0074,1.00745,1.0074,1.00745,6000000.0
2008-02-18 05:55:00,1.0074,1.00745,1.0074,1.00745,12600000.0
2008-02-18 05:56:00,1.00745,1.00745,1.00745,1.00745,2400000.0
2008-02-18 05:57:00,1.00745,1.00745,1.0074,1.0074,9000000.0
2008-02-18 05:58:00,1.0074,1.0075,1.0074,1.0075,4800000.0
2008-02-18 05:59:00,1.0075,1.00755,1.0074,1.00745,20600000.0
2008-02-18 06:00:00,1.00745,1.00745,1.0074,1.0074,14400000.0
2008-02-18 06:01:00,1.0074,1.00775,1.0074,1.0074,5520000.0
2008-02-18 06:02:00,1.0074,1.00745,1.0074,1.0074,8400000.0
2008-02-18 06:03:00,1.0074,1.00745,1.0074,1.0074,8400000.0
2008-02-18 06:04:00,1.0074,1.00745,1.0074,1.00745,8400000.0
2008-02-18 06:05:00,1.00745,1.00745,1.00745,1.00745,1200000.0
2008-02-18 06:06:00,1.00745,1.00745,1.00745,1.00745,5400000.0
2008-02-18 06:07:00,1.00745,1.00755,1.00745,1.00745,10400000.0
2008-02-18 06:08:00,1.00745,1.0076,1.00745,1.00745,6400000.0
2008-02-18 06:09:00,1.00745,1.00745,1.0074,1.0074,7200000.0
2008-02-18 06:10:00,1.0074,1.0074,1.0074,1.0074,4400000.0
2008-02-18 06:11:00,1.0074,1.0074,1.0074,1.0074,1600000.0
2008-02-18 06:12:00,1.0074,1.0074,1.0071,1.0071,38300000.0
2008-02-18 06:13:00,1.0071,1.0071,1.0071,1.0071,39000000.0
2008-02-18 06:14:00,1.0071,1.0073,1.0071,1.0073,25000000.0
2008-02-18 06:15:00,1.0073,1.0073,1.0073,1.0073,8900000.0
2008-02-18 06:16:00,1.0073,1.0073,1.0073,1.0073,37100000.0
2008-02-18 06:17:00,1.0073,1.0073,1.0073,1.0073,11700000.0
2008-02-18 06:18:00,1.0073,1.0073,1.0073,1.0073,14300000.0
2008-02-18 06:19:00,1.0073,1.0073,1.0073,1.0073,35200000.0
2008-02-18 06:20:00,1.0073,1.0073,1.0073,1.0073,35200000.0
2008-02-18 06:21:00,1.0073,1.0073,1.0073,1.0073,24000000.0
2008-02-18 06:22:00,1.0073,1.0073,1.0073,1.0073,18600000.0
2008-02-18 06:23:00,1.0073,1.0073,1.0073,1.0073,28800000.0
2008-02-18 06:24:00,1.0073,1.0073,1.0073,1.0073,17600000.0
2008-02-18 06:25:00,1.0073,1.0073,1.0073,1.0073,14400000.0
2008-02-18 06:26:00,1.0073,1.0073,1.0073,1.0073,20800000.0
2008-02-18 06:27:00,1.0073,1.0073,1.0073,1.0073,23300000.0
2008-02-18 06:28:00,1.0073,1.0073,1.0073,1.0073,7500000.0
2008-02-18 06:29:00,1.0073,1.0073,1.0073,1.0073,17600000.0
2008-02-18 06:30:00,1.0073,1.0073,1.0073,1.0073,16000000.0
2008-02-18 06:31:00,1.0073,1.0073,1.0073,1.0073,34800000.0
2008-02-18 06:32:00,1.0073,1.0073,1.0073,1.0073,29100000.0
2008-02-18 06:33:00,1.0073,1.00735,1.0073,1.00735,9800000.0
2008-02-18 06:34:00,1.00735,1.00735,1.0073,1.0073,46300000.0
2008-02-18 06:35:00,1.0073,1.0073,1.0073,1.0073,24400000.0
2008-02-18 06:36:00,1.0073,1.0073,1.0073,1.0073,21400000.0
2008-02-18 06:37:00,1.0073,1.0073,1.0073,1.0073,27200000.0
2008-02-18 06:38:00,1.0073,1.0073,1.0073,1.0073,22400000.0
2008-02-18 06:39:00,1.0073,1.0073,1.0073,1.0073,20800000.0
2008-02-18 06:40:00,1.0073,1.0073,1.0073,1.0073,23200000.0
2008-02-18 06:41:00,1.0073,1.0073,1.0073,1.0073,20600000.0
2008-02-18 06:42:00,1.0073,1.0073,1.0073,1.0073,20800000.0
2008-02-18 06:43:00,1.0073,1.0073,1.0073,1.0073,14900000.0
2008-02-18 06:44:00,1.0073,1.0073,1.0073,1.0073,14800000.0
2008-02-18 06:45:00,1.0073,1.0073,1.0073,1.0073,12800000.0
2008-02-18 06:46:00,1.0073,1.0073,1.0073,1.0073,28800000.0
2008-02-18 06:47:00,1.0073,1.0073,1.0073,1.0073,17600000.0
2008-02-18 06:48:00,1.0073,1.0073,1.0073,1.0073,22400000.0
2008-02-18 06:49:00,1.0073,1.0073,1.0073,1.0073,17600000.0
2008-02-18 06:50:00,1.0073,1.0073,1.0073,1.0073,14400000.0
2008-02-18 06:51:00,1.0073,1.0073,1.0071,1.0071,30500000.0
2008-02-18 06:52:00,1.0071,1.0071,1.0071,1.0071,7200000.0
2008-02-18 06:53:00,1.0071,1.0071,1.0071,1.0071,9000000.0
2008-02-18 06:54:00,1.0071,1.0071,1.0071,1.0071,11400000.0
2008-02-18 06:55:00,1.0071,1.00715,1.0071,1.0071,9600000.0
2008-02-18 06:56:00,1.00715,1.00715,1.0071,1.0071,13200000.0
2008-02-18 06:57:00,1.0071,1.0071,1.0071,1.0071,12000000.0
2008-02-18 06:58:00,1.0071,1.0071,1.0071,1.0071,7200000.0
2008-02-18 06:59:00,1.0071,1.0071,1.00705,1.00705,75300000.0
2008-02-18 07:00:00,1.00705,1.00715,1.00705,1.00715,56200000.0
2008-02-18 07:01:00,1.00715,1.00715,1.00715,1.00715,9000000.0
2008-02-18 07:02:00,1.00715,1.00715,1.00715,1.00715,4800000.0
2008-02-18 07:03:00,1.00715,1.00715,1.0071,1.0071,10200000.0
2008-02-18 07:04:00,1.0071,1.0071,1.0071,1.0071,10200000.0
2008-02-18 07:05:00,1.00715,1.00715,1.0071,1.00715,16800000.0
2008-02-18 07:06:00,1.00715,1.00715,1.0071,1.0071,9000000.0
2008-02-18 07:07:00,1.00715,1.00715,1.0071,1.0071,12600000.0
2008-02-18 07:08:00,1.0071,1.0071,1.0071,1.0071,6600000.0
2008-02-18 07:09:00,1.0071,1.0072,1.0071,1.0072,6600000.0
2008-02-18 07:10:00,1.0072,1.0072,1.0072,1.0072,4400000.0
2008-02-18 07:11:00,1.0072,1.0072,1.0072,1.0072,2400000.0
2008-02-18 07:12:00,1.0072,1.0072,1.00705,1.00705,123700000.0
2008-02-18 07:13:00,1.00705,1.00705,1.00705,1.00705,147000000.0
2008-02-18 07:14:00,1.00705,1.00705,1.00705,1.00705,184900000.0
2008-02-18 07:15:00,1.00705,1.00705,1.00705,1.00705,201000000.0
2008-02-18 07:16:00,1.00705,1.00705,1.00705,1.00705,165800000.0
2008-02-18 07:17:00,1.00705,1.00705,1.00705,1.00705,86500000.0
2008-02-18 07:18:00,1.00705,1.00705,1.00705,1.00705,190900000.0
2008-02-18 07:19:00,1.00705,1.0071,1.0069,1.0069,52800000.0
2008-02-18 07:20:00,1.0069,1.0069,1.0069,1.0069,2400000.0
2008-02-18 07:21:00,1.0069,1.0069,1.0065,1.0066,158000000.0
2008-02-18 07:22:00,1.0066,1.0068,1.0066,1.00675,24000000.0
2008-02-18 07:23:00,1.0068,1.0068,1.0064,1.0064,22600000.0
2008-02-18 07:24:00,1.00645,1.00645,1.00615,1.00615,23800000.0
2008-02-18 07:25:00,1.0062,1.00635,1.00605,1.00615,65650000.0
2008-02-18 07:26:00,1.00615,1.00625,1.00605,1.00625,25900000.0
2008-02-18 07:27:00,1.00625,1.00625,1.00625,1.00625,16500000.0
2008-02-18 07:28:00,1.00625,1.00645,1.00625,1.00625,113700000.0
2008-02-18 07:29:00,1.00625,1.0066,1.00625,1.0063,201300000.0
2008-02-18 07:30:00,1.0063,1.0065,1.0063,1.0063,71300000.0
2008-02-18 07:31:00,1.0063,1.0063,1.0063,1.0063,12000000.0
2008-02-18 07:32:00,1.0063,1.0063,1.0063,1.0063,11200000.0
2008-02-18 07:33:00,1.0063,1.00645,1.0063,1.0063,41400000.0
2008-02-18 07:34:00,1.0063,1.0064,1.0063,1.00635,15600000.0
2008-02-18 07:35:00,1.00635,1.0065,1.0063,1.00635,31600000.0
2008-02-18 07:36:00,1.00635,1.0064,1.00635,1.0064,3000000.0
2008-02-18 07:37:00,1.0064,1.0064,1.0063,1.00635,27600000.0
2008-02-18 07:38:00,1.0063,1.0064,1.0063,1.0063,22600000.0
2008-02-18 07:39:00,1.0063,1.0063,1.0063,1.0063,2600000.0
2008-02-18 07:40:00,1.0063,1.0063,1.0062,1.0062,14400000.0
2008-02-18 07:41:00,1.00615,1.00615,1.0061,1.0061,26700000.0
2008-02-18 07:42:00,1.0062,1.00625,1.0062,1.0062,22800000.0
2008-02-18 07:43:00,1.0062,1.0062,1.0062,1.0062,8600000.0
2008-02-18 07:44:00,1.0062,1.0062,1.00605,1.00605,23200000.0
2008-02-18 07:45:00,1.00605,1.00605,1.00605,1.00605,13100000.0
2008-02-18 07:46:00,1.00605,1.00605,1.00605,1.00605,2650000.0
2008-02-18 07:47:00,1.00605,1.00615,1.00605,1.00605,12300000.0
2008-02-18 07:48:00,1.00605,1.0061,1.00605,1.00605,20850000.0
2008-02-18 07:49:00,1.00605,1.00605,1.00605,1.00605,1450000.0
2008-02-18 07:50:00,1.00605,1.00605,1.00605,1.00605,1200000.0
2008-02-18 07:51:00,1.00605,1.00605,1.00605,1.00605,500000.0
2008-02-18 07:52:00,1.0059,1.00605,1.00585,1.00605,5500000.0
2008-02-18 07:53:00,1.00605,1.00605,1.0055,1.0055,77450000.0
2008-02-18 07:54:00,1.0055,1.0058,1.00535,1.00535,77700000.0
2008-02-18 07:55:00,1.0054,1.00555,1.00535,1.00555,106000000.0
2008-02-18 07:56:00,1.0055,1.00565,1.0055,1.0055,49800000.0
2008-02-18 07:57:00,1.0055,1.00555,1.0054,1.00555,30000000.0
2008-02-18 07:58:00,1.00555,1.00565,1.0055,1.00565,28400000.0
2008-02-18 07:59:00,1.00565,1.00565,1.00565,1.00565,12000000.0
2008-02-18 08:00:00,1.00565,1.00565,1.00565,1.00565,11000000.0
2008-02-18 08:01:00,1.00565,1.00565,1.00565,1.00565,15000000.0
2008-02-18 08:02:00,1.0055,1.0055,1.0054,1.0054,27800000.0
2008-02-18 08:03:00,1.0054,1.00555,1.0054,1.0055,24400000.0
2008-02-18 08:04:00,1.00555,1.0057,1.0054,1.0057,32000000.0
2008-02-18 08:05:00,1.0057,1.00575,1.0057,1.0057,11800000.0
2008-02-18 08:06:00,1.00575,1.0059,1.0057,1.00585,23000000.0
2008-02-18 08:07:00,1.0059,1.0061,1.00585,1.006,41400000.0
2008-02-18 08:08:00,1.00605,1.00605,1.0058,1.0058,31000000.0
2008-02-18 08:09:00,1.0058,1.0058,1.0058,1.0058,33700000.0
2008-02-18 08:10:00,1.0058,1.0058,1.0058,1.0058,50900000.0
2008-02-18 08:11:00,1.0058,1.0058,1.00575,1.0058,72200000.0
2008-02-18 08:12:00,1.0058,1.00605,1.0058,1.00605,70400000.0
2008-02-18 08:13:00,1.00605,1.00605,1.006,1.006,33600000.0
2008-02-18 08:14:00,1.006,1.0062,1.006,1.0062,42000000.0
2008-02-18 08:15:00,1.0062,1.0062,1.0059,1.0062,43000000.0
2008-02-18 08:16:00,1.0062,1.0062,1.0059,1.0059,35600000.0
2008-02-18 08:17:00,1.0059,1.0059,1.0059,1.0059,21100000.0
2008-02-18 08:18:00,1.0059,1.0059,1.0059,1.0059,53200000.0
2008-02-18 08:19:00,1.0059,1.00605,1.0059,1.00605,24600000.0
2008-02-18 08:20:00,1.00605,1.00605,1.006,1.006,10800000.0
2008-02-18 08:21:00,1.006,1.006,1.00595,1.00595,16200000.0
2008-02-18 08:22:00,1.0059,1.0059,1.00575,1.00575,10800000.0
2008-02-18 08:23:00,1.00575,1.0059,1.00575,1.0059,27600000.0
2008-02-18 08:24:00,1.0059,1.00595,1.00575,1.00595,37000000.0
2008-02-18 08:25:00,1.00595,1.006,1.00595,1.00595,8400000.0
2008-02-18 08:26:00,1.00595,1.006,1.00595,1.00595,17400000.0
2008-02-18 08:27:00,1.00595,1.00595,1.00595,1.00595,13200000.0
2008-02-18 08:28:00,1.00595,1.00595,1.00595,1.00595,2400000.0
2008-02-18 08:29:00,1.00595,1.00595,1.00595,1.00595,6600000.0
2008-02-18 08:30:00,1.00595,1.00595,1.0058,1.0058,11300000.0
2008-02-18 08:31:00,1.0058,1.0058,1.0058,1.0058,6000000.0
2008-02-18 08:32:00,1.0058,1.0058,1.0058,1.0058,7800000.0
2008-02-18 08:33:00,1.0058,1.0058,1.00575,1.00575,8400000.0
2008-02-18 08:34:00,1.00575,1.00575,1.00575,1.00575,4800000.0
2008-02-18 08:35:00,1.00575,1.00575,1.00575,1.00575,4200000.0
2008-02-18 08:36:00,1.0056,1.0058,1.0056,1.0058,17200000.0
2008-02-18 08:37:00,1.0058,1.00585,1.0058,1.00585,13200000.0
2008-02-18 08:38:00,1.00585,1.00605,1.00585,1.006,14400000.0
2008-02-18 08:39:00,1.006,1.006,1.0059,1.0059,14800000.0
2008-02-18 08:40:00,1.0059,1.006,1.00585,1.00595,26000000.0
2008-02-18 08:41:00,1.0059,1.0059,1.0059,1.0059,12000000.0
2008-02-18 08:42:00,1.0059,1.0059,1.0059,1.0059,9000000.0
2008-02-18 08:43:00,1.0059,1.0059,1.0059,1.0059,6000000.0
2008-02-18 08:44:00,1.0059,1.0059,1.00575,1.00585,55000000.0
2008-02-18 08:45:00,1.0059,1.0059,1.0059,1.0059,23800000.0
2008-02-18 08:46:00,1.0059,1.0059,1.0059,1.0059,7200000.0
2008-02-18 08:47:00,1.0059,1.0059,1.0059,1.0059,24000000.0
2008-02-18 08:48:00,1.0059,1.0059,1.0059,1.0059,12000000.0
2008-02-18 08:49:00,1.0059,1.0059,1.0059,1.0059,7200000.0
2008-02-18 08:50:00,1.0059,1.0059,1.00585,1.00585,13800000.0
2008-02-18 08:51:00,1.00585,1.00585,1.0056,1.0056,27000000.0
2008-02-18 08:52:00,1.0056,1.0056,1.0056,1.0056,7200000.0
2008-02-18 08:53:00,1.0056,1.00585,1.0056,1.00585,27600000.0
2008-02-18 08:54:00,1.00585,1.0059,1.0058,1.00585,33400000.0
2008-02-18 08:55:00,1.00585,1.0059,1.00585,1.0059,12000000.0
2008-02-18 08:56:00,1.0059,1.0059,1.0059,1.0059,13200000.0
2008-02-18 08:57:00,1.0059,1.0062,1.0059,1.0062,38400000.0
2008-02-18 08:58:00,1.0062,1.0062,1.00605,1.0061,13000000.0
2008-02-18 08:59:00,1.0061,1.0063,1.006,1.0063,159800000.0
2008-02-18 09:00:00,1.0063,1.00655,1.00615,1.0062,116200000.0
2008-02-18 09:01:00,1.0062,1.00635,1.0061,1.00635,18040000.0
2008-02-18 09:02:00,1.0062,1.00635,1.0062,1.00635,23170000.0
2008-02-18 09:03:00,1.00635,1.00665,1.00635,1.00635,108800000.0
2008-02-18 09:04:00,1.00635,1.0067,1.00635,1.0066,87600000.0
2008-02-18 09:05:00,1.0066,1.0066,1.00645,1.0066,58400000.0
2008-02-18 09:06:00,1.0066,1.0066,1.00645,1.0066,41300000.0
2008-02-18 09:07:00,1.0066,1.0067,1.0066,1.0067,12400000.0
2008-02-18 09:08:00,1.00665,1.007,1.0066,1.007,74400000.0
2008-02-18 09:09:00,1.007,1.007,1.0068,1.007,26500000.0
2008-02-18 09:10:00,1.007,1.0071,1.00685,1.00695,39400000.0
2008-02-18 09:11:00,1.00695,1.00705,1.00695,1.00705,12600000.0
2008-02-18 09:12:00,1.007,1.00705,1.00695,1.00705,15800000.0
2008-02-18 09:13:00,1.00705,1.0071,1.00695,1.00705,25400000.0
2008-02-18 09:14:00,1.00705,1.00705,1.007,1.007,32000000.0
2008-02-18 09:15:00,1.007,1.007,1.0066,1.00675,88900000.0
2008-02-18 09:16:00,1.00675,1.00675,1.0064,1.0065,59100000.0
2008-02-18 09:17:00,1.0065,1.0065,1.0065,1.0065,7800000.0
2008-02-18 09:18:00,1.0065,1.00655,1.0065,1.0065,19300000.0
2008-02-18 09:19:00,1.0065,1.0066,1.0062,1.0062,47100000.0
2008-02-18 09:20:00,1.00625,1.00625,1.00585,1.00615,69000000.0
2008-02-18 09:21:00,1.00615,1.00665,1.00615,1.00665,50400000.0
2008-02-18 09:22:00,1.00665,1.00665,1.00645,1.00645,25000000.0
2008-02-18 09:23:00,1.00645,1.00665,1.00645,1.00645,26600000.0
2008-02-18 09:24:00,1.00645,1.00645,1.0063,1.00645,25400000.0
2008-02-18 09:25:00,1.00645,1.00665,1.0064,1.00655,24500000.0
2008-02-18 09:26:00,1.00655,1.00655,1.00645,1.0065,17700000.0
2008-02-18 09:27:00,1.0065,1.00665,1.0065,1.0065,28600000.0
2008-02-18 09:28:00,1.0065,1.0065,1.00635,1.00645,37800000.0
2008-02-18 09:29:00,1.0066,1.00715,1.00655,1.0067,44500000.0
2008-02-18 09:30:00,1.0067,1.0068,1.0066,1.0066,37000000.0
2008-02-18 09:31:00,1.0066,1.00675,1.0064,1.0064,62000000.0
2008-02-18 09:32:00,1.00645,1.0067,1.00645,1.0067,35400000.0
2008-02-18 09:33:00,1.0067,1.0067,1.0066,1.00665,23600000.0
2008-02-18 09:34:00,1.00665,1.00665,1.0066,1.0066,7600000.0
2008-02-18 09:35:00,1.0066,1.0066,1.00635,1.0065,27500000.0
2008-02-18 09:36:00,1.0065,1.00665,1.0063,1.00665,15600000.0
2008-02-18 09:37:00,1.00665,1.00665,1.0065,1.0065,17400000.0
2008-02-18 09:38:00,1.0065,1.0065,1.006,1.006,51000000.0
2008-02-18 09:39:00,1.006,1.00605,1.00595,1.00605,24200000.0
2008-02-18 09:40:00,1.00605,1.0064,1.00605,1.0061,20800000.0
2008-02-18 09:41:00,1.0061,1.00615,1.0061,1.00615,22200000.0
2008-02-18 09:42:00,1.00615,1.0062,1.00615,1.0062,12600000.0
2008-02-18 09:43:00,1.0062,1.0062,1.0062,1.0062,11000000.0
2008-02-18 09:44:00,1.0062,1.00625,1.0062,1.0062,18400000.0
2008-02-18 09:45:00,1.0062,1.0062,1.0061,1.0062,28600000.0
2008-02-18 09:46:00,1.0062,1.0062,1.0062,1.0062,7800000.0
2008-02-18 09:47:00,1.0062,1.0062,1.00605,1.0061,20200000.0
2008-02-18 09:48:00,1.0061,1.0061,1.006,1.00605,6300000.0
2008-02-18 09:49:00,1.00615,1.00615,1.006,1.00615,27400000.0
2008-02-18 09:50:00,1.00615,1.0062,1.00615,1.0062,10000000.0
2008-02-18 09:51:00,1.00615,1.00615,1.00615,1.00615,3900000.0
2008-02-18 09:52:00,1.00615,1.00615,1.00585,1.006,22725000.0
2008-02-18 09:53:00,1.006,1.006,1.0059,1.006,15400000.0
2008-02-18 09:54:00,1.006,1.006,1.00595,1.00595,18000000.0
2008-02-18 09:55:00,1.00595,1.00595,1.00595,1.00595,7800000.0
2008-02-18 09:56:00,1.00595,1.00595,1.0059,1.0059,13800000.0
2008-02-18 09:57:00,1.0059,1.0059,1.00575,1.00575,27400000.0
2008-02-18 09:58:00,1.00575,1.00575,1.0055,1.0055,32100000.0
2008-02-18 09:59:00,1.0055,1.00555,1.0055,1.0055,44300000.0
2008-02-18 10:00:00,1.0055,1.00555,1.0055,1.00555,28300000.0
2008-02-18 10:01:00,1.00555,1.0057,1.00555,1.0057,16200000.0
2008-02-18 10:02:00,1.0057,1.00585,1.00565,1.0057,50176736.0
2008-02-18 10:03:00,1.0057,1.006,1.0057,1.00575,26300000.0
2008-02-18 10:04:00,1.00575,1.0059,1.00575,1.0059,38000000.0
2008-02-18 10:05:00,1.0059,1.0061,1.00575,1.0061,65000000.0
2008-02-18 10:06:00,1.0061,1.0062,1.00585,1.00585,74300000.0
2008-02-18 10:07:00,1.0059,1.0061,1.00585,1.006,102400000.0
2008-02-18 10:08:00,1.006,1.0062,1.00585,1.006,155300000.0
2008-02-18 10:09:00,1.00605,1.00645,1.00605,1.0064,109400000.0
2008-02-18 10:10:00,1.0064,1.00735,1.0064,1.00725,147600000.0
2008-02-18 10:11:00,1.0071,1.0072,1.0069,1.0072,124200000.0
2008-02-18 10:12:00,1.0072,1.00725,1.0069,1.00705,90700000.0
2008-02-18 10:13:00,1.00705,1.00705,1.00685,1.0069,32100000.0
2008-02-18 10:14:00,1.0069,1.0069,1.00685,1.00685,13600000.0
2008-02-18 10:15:00,1.00685,1.0069,1.00685,1.00685,21600000.0
2008-02-18 10:16:00,1.00685,1.00685,1.00685,1.00685,18500000.0
2008-02-18 10:17:00,1.00685,1.0069,1.00675,1.0069,90200000.0
2008-02-18 10:18:00,1.007,1.007,1.00655,1.0066,42600000.0
2008-02-18 10:19:00,1.00655,1.0066,1.00645,1.00655,47600000.0
2008-02-18 10:20:00,1.00655,1.0067,1.00605,1.00615,77000000.0
2008-02-18 10:21:00,1.00615,1.00655,1.0061,1.00655,49900000.0
2008-02-18 10:22:00,1.00655,1.00665,1.00635,1.0064,36800000.0
2008-02-18 10:23:00,1.0064,1.00645,1.0064,1.00645,10800000.0
2008-02-18 10:24:00,1.00645,1.00645,1.0063,1.0063,26800000.0
2008-02-18 10:25:00,1.0063,1.0063,1.0056,1.0056,72800000.0
2008-02-18 10:26:00,1.0056,1.00575,1.0055,1.0055,69000000.0
2008-02-18 10:27:00,1.0055,1.0055,1.0053,1.0053,83700000.0
2008-02-18 10:28:00,1.00525,1.0054,1.00525,1.0054,13800000.0
2008-02-18 10:29:00,1.0054,1.00545,1.00535,1.00535,31400000.0
2008-02-18 10:30:00,1.00535,1.00545,1.0053,1.00535,31900000.0
2008-02-18 10:31:00,1.00535,1.0054,1.00525,1.00525,25900000.0
2008-02-18 10:32:00,1.00525,1.0053,1.00525,1.0053,54700000.0
2008-02-18 10:33:00,1.0053,1.0054,1.0053,1.00535,15200000.0
2008-02-18 10:34:00,1.00535,1.0054,1.00535,1.0054,74200000.0
2008-02-18 10:35:00,1.0054,1.0055,1.0054,1.0054,56500000.0
2008-02-18 10:36:00,1.0053,1.0053,1.00525,1.0053,72000000.0
2008-02-18 10:37:00,1.0053,1.00555,1.0053,1.0053,93800000.0
2008-02-18 10:38:00,1.0053,1.00555,1.0053,1.00555,124700000.0
2008-02-18 10:39:00,1.0056,1.00565,1.0054,1.00565,83500000.0
2008-02-18 10:40:00,1.00565,1.0057,1.0055,1.0057,59000000.0
2008-02-18 10:41:00,1.0057,1.0061,1.0057,1.0061,37185160.0
2008-02-18 10:42:00,1.006,1.0068,1.006,1.0068,55685160.0
2008-02-18 10:43:00,1.0067,1.00695,1.0067,1.00685,68000000.0
2008-02-18 10:44:00,1.00685,1.00685,1.00675,1.00685,29300000.0
2008-02-18 10:45:00,1.00685,1.00685,1.00685,1.00685,6900000.0
2008-02-18 10:46:00,1.00685,1.00705,1.0067,1.00705,25700000.0
2008-02-18 10:47:00,1.00705,1.0073,1.00705,1.00725,72700000.0
2008-02-18 10:48:00,1.00725,1.0073,1.0072,1.0072,41900000.0
2008-02-18 10:49:00,1.0072,1.0072,1.0068,1.00685,80500000.0
2008-02-18 10:50:00,1.00685,1.00705,1.00685,1.00705,22000000.0
2008-02-18 10:51:00,1.00705,1.00865,1.00705,1.00855,89600000.0
2008-02-18 10:52:00,1.00855,1.0092,1.00855,1.00855,107700000.0
2008-02-18 10:53:00,1.00855,1.0086,1.00815,1.00815,60800000.0
2008-02-18 10:54:00,1.00815,1.00835,1.0081,1.00835,70000000.0
2008-02-18 10:55:00,1.00835,1.00845,1.00815,1.0082,92100000.0
2008-02-18 10:56:00,1.0082,1.00825,1.0081,1.00815,77000000.0
2008-02-18 10:57:00,1.0081,1.0084,1.0081,1.00815,194200000.0
2008-02-18 10:58:00,1.00815,1.00815,1.0079,1.0079,42500000.0
2008-02-18 10:59:00,1.00795,1.00825,1.0078,1.00825,104600000.0
2008-02-18 11:00:00,1.00825,1.0084,1.00815,1.00835,49000000.0
2008-02-18 11:01:00,1.00835,1.00845,1.00815,1.00835,65400000.0
2008-02-18 11:02:00,1.00845,1.00855,1.00845,1.0085,21600000.0
2008-02-18 11:03:00,1.0085,1.0085,1.0084,1.0085,23400000.0
2008-02-18 11:04:00,1.0085,1.0085,1.0081,1.0081,47800000.0
2008-02-18 11:05:00,1.0081,1.0081,1.00735,1.00755,73100000.0
2008-02-18 11:06:00,1.00755,1.0081,1.00755,1.0081,195400000.0
2008-02-18 11:07:00,1.0081,1.0081,1.00765,1.00765,74400000.0
2008-02-18 11:08:00,1.00765,1.00795,1.00765,1.0079,25800000.0
2008-02-18 11:09:00,1.0079,1.00795,1.0078,1.0078,23800000.0
2008-02-18 11:10:00,1.0078,1.0078,1.00765,1.00765,23400000.0
2008-02-18 11:11:00,1.00765,1.0078,1.0076,1.0078,56300000.0
2008-02-18 11:12:00,1.0078,1.008,1.0076,1.008,42900000.0
2008-02-18 11:13:00,1.008,1.00805,1.008,1.00805,7800000.0
2008-02-18 11:14:00,1.00805,1.00805,1.00795,1.008,48200000.0
2008-02-18 11:15:00,1.0082,1.00845,1.00765,1.0078,135700000.0
2008-02-18 11:16:00,1.0078,1.00815,1.0078,1.00785,64800000.0
2008-02-18 11:17:00,1.00785,1.0082,1.0078,1.00815,25400000.0
2008-02-18 11:18:00,1.0081,1.00835,1.00805,1.0083,49300000.0
2008-02-18 11:19:00,1.0083,1.00845,1.0083,1.00835,53700000.0
2008-02-18 11:20:00,1.00835,1.0085,1.008,1.0081,74900000.0
2008-02-18 11:21:00,1.0081,1.00815,1.00765,1.0079,126200000.0
2008-02-18 11:22:00,1.0079,1.00815,1.0078,1.0081,78600000.0
2008-02-18 11:23:00,1.0081,1.0082,1.0081,1.0081,41700000.0
2008-02-18 11:24:00,1.0081,1.0082,1.0081,1.0082,27000000.0
2008-02-18 11:25:00,1.0082,1.00825,1.0082,1.0082,9800000.0
2008-02-18 11:26:00,1.0082,1.00825,1.0082,1.00825,13200000.0
2008-02-18 11:27:00,1.00825,1.00875,1.0082,1.00875,54600000.0
2008-02-18 11:28:00,1.00885,1.009,1.00855,1.009,49000000.0
2008-02-18 11:29:00,1.009,1.00925,1.0089,1.00905,71700000.0
2008-02-18 11:30:00,1.00905,1.00905,1.009,1.00905,28200000.0
2008-02-18 11:31:00,1.00905,1.0091,1.00905,1.00905,22200000.0
2008-02-18 11:32:00,1.00905,1.0092,1.00905,1.0091,43400000.0
2008-02-18 11:33:00,1.0091,1.0091,1.0088,1.0088,21500000.0
2008-02-18 11:34:00,1.0088,1.009,1.0087,1.0088,42000000.0
2008-02-18 11:35:00,1.0088,1.0088,1.0088,1.0088,13500000.0
2008-02-18 11:36:00,1.0088,1.0088,1.0087,1.0088,24900000.0
2008-02-18 11:37:00,1.0088,1.0088,1.00845,1.00855,85600000.0
2008-02-18 11:38:00,1.00855,1.00865,1.00835,1.00835,47000000.0
2008-02-18 11:39:00,1.00825,1.0084,1.0073,1.00745,222100000.0
2008-02-18 11:40:00,1.0075,1.00775,1.0075,1.00765,89200000.0
2008-02-18 11:41:00,1.00765,1.00785,1.0074,1.0075,68500000.0
2008-02-18 11:42:00,1.0075,1.0075,1.0074,1.0075,35200000.0
2008-02-18 11:43:00,1.0075,1.00755,1.0075,1.0075,26600000.0
2008-02-18 11:44:00,1.0075,1.00765,1.0075,1.00765,44800000.0
2008-02-18 11:45:00,1.00765,1.00785,1.0076,1.0078,50700000.0
2008-02-18 11:46:00,1.0078,1.0078,1.00775,1.0078,22200000.0
2008-02-18 11:47:00,1.0078,1.00785,1.0077,1.00775,60400000.0
2008-02-18 11:48:00,1.00775,1.00805,1.00775,1.0079,28800000.0
2008-02-18 11:49:00,1.00795,1.00815,1.0079,1.0081,101900000.0
2008-02-18 11:50:00,1.0081,1.0089,1.0081,1.0087,111600000.0
2008-02-18 11:51:00,1.0087,1.009,1.0087,1.0087,44400000.0
2008-02-18 11:52:00,1.0087,1.00895,1.00855,1.0088,136000000.0
2008-02-18 11:53:00,1.0088,1.0088,1.0086,1.0087,56900000.0
2008-02-18 11:54:00,1.0087,1.00875,1.0087,1.00875,14400000.0
2008-02-18 11:55:00,1.00875,1.00875,1.0087,1.0087,15000000.0
2008-02-18 11:56:00,1.0087,1.00875,1.00865,1.00865,33800000.0
2008-02-18 11:57:00,1.00865,1.00875,1.00795,1.0084,140800000.0
2008-02-18 11:58:00,1.0084,1.0084,1.0083,1.0083,36200000.0
2008-02-18 11:59:00,1.0083,1.0084,1.0082,1.0082,49600000.0
2008-02-18 12:00:00,1.0082,1.00835,1.008,1.0082,65300000.0
2008-02-18 12:01:00,1.0082,1.00825,1.0081,1.00825,37500000.0
2008-02-18 12:02:00,1.00825,1.00825,1.0082,1.0082,12100000.0
2008-02-18 12:03:00,1.0082,1.0082,1.0082,1.0082,9100000.0
2008-02-18 12:04:00,1.0082,1.0082,1.0082,1.0082,7000000.0
2008-02-18 12:05:00,1.0082,1.00825,1.00815,1.00815,29200000.0
2008-02-18 12:06:00,1.00815,1.0083,1.00815,1.0083,38500000.0
2008-02-18 12:07:00,1.0083,1.00875,1.00815,1.00815,105000000.0
2008-02-18 12:08:00,1.00815,1.00925,1.0081,1.00925,134900000.0
2008-02-18 12:09:00,1.00925,1.00935,1.0087,1.0089,111700000.0
2008-02-18 12:10:00,1.0089,1.00895,1.0087,1.0089,49000000.0
2008-02-18 12:11:00,1.0089,1.0089,1.0088,1.0088,37100000.0
2008-02-18 12:12:00,1.0088,1.0094,1.0088,1.0092,133800000.0
2008-02-18 12:13:00,1.0092,1.0097,1.0092,1.00925,87700000.0
2008-02-18 12:14:00,1.00925,1.00965,1.00925,1.00945,146500000.0
2008-02-18 12:15:00,1.0094,1.0098,1.00935,1.0096,166400000.0
2008-02-18 12:16:00,1.0096,1.0096,1.00955,1.00955,30000000.0
2008-02-18 12:17:00,1.00955,1.00955,1.0093,1.0094,77100000.0
2008-02-18 12:18:00,1.0094,1.0096,1.0094,1.0096,175900000.0
2008-02-18 12:19:00,1.0096,1.0096,1.0094,1.0096,122900000.0
2008-02-18 12:20:00,1.00955,1.0097,1.00955,1.00955,218000000.0
2008-02-18 12:21:00,1.00955,1.0096,1.0094,1.0096,55000000.0
2008-02-18 12:22:00,1.0096,1.0096,1.0096,1.0096,13600000.0
2008-02-18 12:23:00,1.0096,1.0097,1.0096,1.0097,11200000.0
2008-02-18 12:24:00,1.0097,1.0097,1.0096,1.0097,5600000.0
2008-02-18 12:25:00,1.0097,1.0097,1.0097,1.0097,2600000.0
2008-02-18 12:26:00,1.0097,1.0097,1.00955,1.0096,61900001.0
2008-02-18 12:27:00,1.0096,1.0096,1.0096,1.0096,22400000.0
2008-02-18 12:28:00,1.0096,1.0096,1.0096,1.0096,10400000.0
2008-02-18 12:29:00,1.0096,1.0096,1.0094,1.0095,39800000.0
2008-02-18 12:30:00,1.0095,1.00955,1.0094,1.00945,28200000.0
2008-02-18 12:31:00,1.00945,1.00945,1.00945,1.00945,28600000.0
2008-02-18 12:32:00,1.00945,1.00945,1.00945,1.00945,29600000.0
2008-02-18 12:33:00,1.00945,1.00945,1.00945,1.00945,19200000.0
2008-02-18 12:34:00,1.00945,1.00945,1.00945,1.00945,12000000.0
2008-02-18 12:35:00,1.00945,1.00945,1.0091,1.0093,38800000.0
2008-02-18 12:36:00,1.0093,1.0094,1.009,1.00915,47200000.0
2008-02-18 12:37:00,1.00915,1.0095,1.00915,1.0095,49800000.0
2008-02-18 12:38:00,1.0095,1.0095,1.00945,1.0095,89300000.0
2008-02-18 12:39:00,1.0095,1.0095,1.0095,1.0095,3900000.0
2008-02-18 12:40:00,1.0095,1.0096,1.00925,1.0093,66000000.0
2008-02-18 12:41:00,1.0093,1.00935,1.0092,1.0093,36900000.0
2008-02-18 12:42:00,1.0093,1.0093,1.0093,1.0093,12500000.0
2008-02-18 12:43:00,1.0093,1.0095,1.0092,1.00935,33700000.0
2008-02-18 12:44:00,1.00925,1.0094,1.00915,1.0093,114900000.0
2008-02-18 12:45:00,1.0093,1.0093,1.0092,1.0092,29600000.0
2008-02-18 12:46:00,1.0092,1.0092,1.00915,1.0092,47100000.0
2008-02-18 12:47:00,1.0092,1.0092,1.009,1.009,101500000.0
2008-02-18 12:48:00,1.00905,1.0091,1.009,1.009,41200000.0
2008-02-18 12:49:00,1.009,1.00905,1.0089,1.00905,49700000.0
2008-02-18 12:50:00,1.00905,1.00905,1.0087,1.0087,32600000.0
2008-02-18 12:51:00,1.0087,1.0087,1.0084,1.0084,17000000.0
2008-02-18 12:52:00,1.0084,1.0084,1.0083,1.0083,15000000.0
2008-02-18 12:53:00,1.0083,1.0086,1.0083,1.0084,51300000.0
2008-02-18 12:54:00,1.0084,1.0086,1.00805,1.00805,123900000.0
2008-02-18 12:55:00,1.00805,1.00805,1.0076,1.00795,70200000.0
2008-02-18 12:56:00,1.008,1.0083,1.00785,1.0083,55000000.0
2008-02-18 12:57:00,1.0083,1.00855,1.0083,1.00845,37800000.0
2008-02-18 12:58:00,1.00845,1.00855,1.00835,1.0084,33300000.0
2008-02-18 12:59:00,1.0084,1.0085,1.0084,1.0085,21600000.0
2008-02-18 13:00:00,1.0085,1.0085,1.0084,1.0084,28400000.0
2008-02-18 13:01:00,1.0084,1.0085,1.0082,1.0083,78300000.0
2008-02-18 13:02:00,1.0083,1.0083,1.0083,1.0083,6600000.0
2008-02-18 13:03:00,1.0083,1.0083,1.0083,1.0083,3600000.0
2008-02-18 13:04:00,1.0083,1.0083,1.00815,1.00815,11800000.0
2008-02-18 13:05:00,1.00815,1.0082,1.00815,1.00815,17400000.0
2008-02-18 13:06:00,1.00815,1.0082,1.00815,1.0082,12000000.0
2008-02-18 13:07:00,1.0082,1.0082,1.0082,1.0082,6000000.0
2008-02-18 13:08:00,1.0082,1.0082,1.00815,1.00815,8800000.0
2008-02-18 13:09:00,1.00815,1.00815,1.00815,1.00815,6600000.0
2008-02-18 13:10:00,1.00815,1.0083,1.008,1.008,45000000.0
2008-02-18 13:11:00,1.00805,1.00825,1.00805,1.00825,33000000.0
2008-02-18 13:12:00,1.00825,1.00825,1.0082,1.0082,30400000.0
2008-02-18 13:13:00,1.0082,1.0082,1.0081,1.0082,88500000.0
2008-02-18 13:14:00,1.0082,1.0083,1.0082,1.0083,37300000.0
2008-02-18 13:15:00,1.0083,1.0083,1.00805,1.0082,112900000.0
2008-02-18 13:16:00,1.0082,1.0082,1.0079,1.0079,82400000.0
2008-02-18 13:17:00,1.0079,1.00825,1.0079,1.00815,123100000.0
2008-02-18 13:18:00,1.00805,1.00815,1.008,1.008,29800000.0
2008-02-18 13:19:00,1.008,1.008,1.008,1.008,10200000.0
2008-02-18 13:20:00,1.008,1.00805,1.0078,1.0078,23500000.0
2008-02-18 13:21:00,1.00775,1.0078,1.0077,1.0077,44200000.0
2008-02-18 13:22:00,1.0077,1.0078,1.0077,1.0078,21800000.0
2008-02-18 13:23:00,1.0078,1.00795,1.00775,1.00785,33400000.0
2008-02-18 13:24:00,1.00795,1.00795,1.00795,1.00795,96800000.0
2008-02-18 13:25:00,1.00795,1.00795,1.00755,1.00755,40900000.0
2008-02-18 13:26:00,1.00775,1.008,1.0077,1.00785,58600000.0
2008-02-18 13:27:00,1.00785,1.00815,1.00785,1.00805,75500000.0
2008-02-18 13:28:00,1.00805,1.00815,1.00805,1.0081,22000000.0
2008-02-18 13:29:00,1.0081,1.00835,1.00805,1.00835,33600000.0
2008-02-18 13:30:00,1.00835,1.00855,1.0082,1.0082,38500000.0
2008-02-18 13:31:00,1.0082,1.00835,1.0082,1.0082,36600000.0
2008-02-18 13:32:00,1.0081,1.0081,1.0081,1.0081,15000000.0
2008-02-18 13:33:00,1.0081,1.0081,1.00805,1.00805,15000000.0
2008-02-18 13:34:00,1.00805,1.00805,1.00805,1.00805,19200000.0
2008-02-18 13:35:00,1.00805,1.00805,1.00805,1.00805,3600000.0
2008-02-18 13:36:00,1.00805,1.00835,1.00805,1.00835,37900000.0
2008-02-18 13:37:00,1.00825,1.00825,1.0081,1.0081,59100000.0
2008-02-18 13:38:00,1.0081,1.0085,1.0081,1.0085,79600000.0
2008-02-18 13:39:00,1.0085,1.0085,1.00825,1.0083,264400000.0
2008-02-18 13:40:00,1.0083,1.00835,1.00795,1.00795,122800000.0
2008-02-18 13:41:00,1.00795,1.0083,1.0078,1.0083,138900000.0
2008-02-18 13:42:00,1.0083,1.0083,1.00795,1.0081,90400000.0
2008-02-18 13:43:00,1.00815,1.00815,1.0081,1.0081,20100000.0
2008-02-18 13:44:00,1.0081,1.0081,1.00805,1.00805,15600000.0
2008-02-18 13:45:00,1.00805,1.00805,1.00805,1.00805,5400000.0
2008-02-18 13:46:00,1.00805,1.00805,1.00765,1.0079,61300000.0
2008-02-18 13:47:00,1.0079,1.00805,1.00775,1.00805,38400000.0
2008-02-18 13:48:00,1.00805,1.00805,1.0077,1.0077,59300000.0
2008-02-18 13:49:00,1.0077,1.00775,1.0076,1.0076,73000000.0
2008-02-18 13:50:00,1.0076,1.00765,1.0076,1.00765,9600000.0
2008-02-18 13:51:00,1.00765,1.00765,1.00755,1.0076,26500000.0
2008-02-18 13:52:00,1.0076,1.00775,1.0075,1.0077,60000000.0
2008-02-18 13:53:00,1.0077,1.008,1.00765,1.00785,75100000.0
2008-02-18 13:54:00,1.0078,1.00825,1.0078,1.00805,80900000.0
2008-02-18 13:55:00,1.00805,1.00815,1.00805,1.00815,51100000.0
2008-02-18 13:56:00,1.00815,1.00835,1.00815,1.00835,27700000.0
2008-02-18 13:57:00,1.00835,1.00835,1.00805,1.00805,43800000.0
2008-02-18 13:58:00,1.00805,1.00805,1.00765,1.00785,169600000.0
2008-02-18 13:59:00,1.00785,1.00825,1.0077,1.008,171800000.0
2008-02-18 14:00:00,1.008,1.0083,1.00795,1.0082,60200000.0
2008-02-18 14:01:00,1.0082,1.0083,1.0082,1.0083,15000000.0
2008-02-18 14:02:00,1.0083,1.0083,1.0079,1.0079,57800000.0
2008-02-18 14:03:00,1.0079,1.008,1.0076,1.0077,36600000.0
2008-02-18 14:04:00,1.0077,1.00775,1.0076,1.0076,90600000.0
2008-02-18 14:05:00,1.0076,1.00775,1.0076,1.0077,78800000.0
2008-02-18 14:06:00,1.0077,1.008,1.0077,1.008,119500000.0
2008-02-18 14:07:00,1.008,1.0085,1.0079,1.00825,74300000.0
2008-02-18 14:08:00,1.00825,1.00825,1.00825,1.00825,8400000.0
2008-02-18 14:09:00,1.00825,1.0083,1.0082,1.0082,37300000.0
2008-02-18 14:10:00,1.0082,1.0083,1.0082,1.0083,39400000.0
2008-02-18 14:11:00,1.0083,1.0084,1.0083,1.00835,54600000.0
2008-02-18 14:12:00,1.00835,1.0086,1.00835,1.0086,29900000.0
2008-02-18 14:13:00,1.0086,1.0086,1.0086,1.0086,27900000.0
2008-02-18 14:14:00,1.0086,1.0086,1.0086,1.0086,12200000.0
2008-02-18 14:15:00,1.0086,1.0088,1.0086,1.0088,28200000.0
2008-02-18 14:16:00,1.0088,1.0088,1.00835,1.00835,49200000.0
2008-02-18 14:17:00,1.00835,1.0087,1.00835,1.0084,34800000.0
2008-02-18 14:18:00,1.0084,1.0089,1.00815,1.00835,54075000.0
2008-02-18 14:19:00,1.00835,1.00835,1.00835,1.00835,12800000.0
2008-02-18 14:20:00,1.00835,1.00835,1.0083,1.0083,12600000.0
2008-02-18 14:21:00,1.0083,1.0083,1.0083,1.0083,23400000.0
2008-02-18 14:22:00,1.0083,1.0083,1.0083,1.0083,14200000.0
2008-02-18 14:23:00,1.0083,1.00865,1.0083,1.0086,53200000.0
2008-02-18 14:24:00,1.0086,1.00865,1.0086,1.00865,23600000.0
2008-02-18 14:25:00,1.00865,1.00865,1.0085,1.0085,38500000.0
2008-02-18 14:26:00,1.0086,1.0086,1.0085,1.0085,28000000.0
2008-02-18 14:27:00,1.0085,1.0085,1.0082,1.0082,37600000.0
2008-02-18 14:28:00,1.0082,1.0082,1.0081,1.0081,83000000.0
2008-02-18 14:29:00,1.0081,1.0081,1.00785,1.00795,33700000.0
2008-02-18 14:30:00,1.00795,1.00795,1.00765,1.00765,38100000.0
2008-02-18 14:31:00,1.00765,1.0078,1.0076,1.0077,60500000.0
2008-02-18 14:32:00,1.0077,1.0079,1.0077,1.0079,37200000.0
2008-02-18 14:33:00,1.0079,1.00805,1.0079,1.008,103400000.0
2008-02-18 14:34:00,1.008,1.0084,1.008,1.0081,207300000.0
2008-02-18 14:35:00,1.0081,1.0081,1.0081,1.0081,107300000.0
2008-02-18 14:36:00,1.0081,1.0081,1.00805,1.0081,206500000.0
2008-02-18 14:37:00,1.0081,1.0081,1.008,1.0081,105700000.0
2008-02-18 14:38:00,1.0081,1.0082,1.008,1.0082,57100000.0
2008-02-18 14:39:00,1.0082,1.0082,1.0081,1.0081,27300000.0
2008-02-18 14:40:00,1.0081,1.0084,1.008,1.0083,93600000.0
2008-02-18 14:41:00,1.0083,1.00835,1.00825,1.00825,133000000.0
2008-02-18 14:42:00,1.00825,1.00825,1.00825,1.00825,13200000.0
2008-02-18 14:43:00,1.00825,1.00845,1.00825,1.00825,22000000.0
2008-02-18 14:44:00,1.00825,1.00825,1.00825,1.00825,9600000.0
2008-02-18 14:45:00,1.00825,1.00825,1.0082,1.00825,33800000.0
2008-02-18 14:46:00,1.00825,1.00825,1.00775,1.00775,59300000.0
2008-02-18 14:47:00,1.00775,1.00795,1.00765,1.00765,37400000.0
2008-02-18 14:48:00,1.00765,1.00765,1.00765,1.00765,7800000.0
2008-02-18 14:49:00,1.00765,1.00765,1.00765,1.00765,8400000.0
2008-02-18 14:50:00,1.00765,1.00765,1.0067,1.0067,66499999.0
2008-02-18 14:51:00,1.0067,1.0069,1.00665,1.00665,61300000.0
2008-02-18 14:52:00,1.00665,1.0067,1.00665,1.00665,27700000.0
2008-02-18 14:53:00,1.00665,1.00665,1.00625,1.0065,57900000.0
2008-02-18 14:54:00,1.0065,1.00655,1.0065,1.00655,44000000.0
2008-02-18 14:55:00,1.00655,1.0067,1.00655,1.0067,38700000.0
2008-02-18 14:56:00,1.0067,1.0069,1.00665,1.00675,32100000.0
2008-02-18 14:57:00,1.00675,1.0068,1.0066,1.0067,32700000.0
2008-02-18 14:58:00,1.0067,1.007,1.0067,1.00675,48000000.0
2008-02-18 14:59:00,1.00675,1.00675,1.0065,1.0065,82400000.0
2008-02-18 15:00:00,1.0065,1.00655,1.0064,1.0065,31900000.0
2008-02-18 15:01:00,1.0065,1.0065,1.0065,1.0065,7000000.0
2008-02-18 15:02:00,1.0065,1.0065,1.0064,1.0064,27200000.0
2008-02-18 15:03:00,1.0064,1.0064,1.0064,1.0064,27200000.0
2008-02-18 15:04:00,1.00645,1.0065,1.0064,1.0064,21300000.0
2008-02-18 15:05:00,1.0064,1.0066,1.00635,1.0066,48700000.0
2008-02-18 15:06:00,1.0066,1.0069,1.0066,1.0069,44100000.0
2008-02-18 15:07:00,1.00695,1.007,1.0065,1.0068,75800000.0
2008-02-18 15:08:00,1.0068,1.0068,1.0068,1.0068,8000000.0
2008-02-18 15:09:00,1.0068,1.0068,1.0063,1.0063,53500000.0
2008-02-18 15:10:00,1.0063,1.0067,1.0063,1.0067,52400000.0
2008-02-18 15:11:00,1.0066,1.0066,1.0062,1.00645,86900000.0
2008-02-18 15:12:00,1.00645,1.0065,1.0064,1.0064,23900000.0
2008-02-18 15:13:00,1.0064,1.00645,1.0064,1.0064,14100000.0
2008-02-18 15:14:00,1.0064,1.0066,1.0064,1.0064,28100000.0
2008-02-18 15:15:00,1.0064,1.0065,1.0064,1.00645,44400000.0
2008-02-18 15:16:00,1.00645,1.00655,1.0064,1.00655,43000000.0
2008-02-18 15:17:00,1.00655,1.00655,1.0065,1.00655,26400000.0
2008-02-18 15:18:00,1.00655,1.00675,1.00655,1.0067,42300000.0
2008-02-18 15:19:00,1.0067,1.0069,1.0067,1.0068,33300000.0
2008-02-18 15:20:00,1.0068,1.0068,1.00665,1.00665,43500000.0
2008-02-18 15:21:00,1.00665,1.00665,1.00645,1.00655,63700000.0
2008-02-18 15:22:00,1.00655,1.00665,1.00645,1.00645,50300000.0
2008-02-18 15:23:00,1.00645,1.00645,1.0063,1.0064,18800000.0
2008-02-18 15:24:00,1.0064,1.0064,1.0064,1.0064,5200000.0
2008-02-18 15:25:00,1.0064,1.0066,1.0064,1.0065,21000000.0
2008-02-18 15:26:00,1.0065,1.00665,1.0065,1.00665,55600000.0
2008-02-18 15:27:00,1.00665,1.00675,1.0066,1.0067,31600000.0
2008-02-18 15:28:00,1.0067,1.00675,1.0067,1.00675,19800000.0
2008-02-18 15:29:00,1.00675,1.00705,1.0067,1.0067,41800000.0
2008-02-18 15:30:00,1.0067,1.0067,1.0067,1.0067,29200000.0
2008-02-18 15:31:00,1.0067,1.0067,1.0067,1.0067,13900000.0
2008-02-18 15:32:00,1.0067,1.0067,1.0067,1.0067,16900000.0
2008-02-18 15:33:00,1.0067,1.00675,1.0067,1.00675,33600000.0
2008-02-18 15:34:00,1.00675,1.00675,1.00675,1.00675,47500000.0
2008-02-18 15:35:00,1.00675,1.00675,1.00675,1.00675,18600000.0
2008-02-18 15:36:00,1.00675,1.00685,1.0067,1.0067,52700000.0
2008-02-18 15:37:00,1.0067,1.0067,1.00665,1.00665,8300000.0
2008-02-18 15:38:00,1.00665,1.00665,1.00665,1.00665,23400000.0
2008-02-18 15:39:00,1.00665,1.00665,1.0066,1.0066,20800000.0
2008-02-18 15:40:00,1.0066,1.0066,1.0066,1.0066,15600000.0
2008-02-18 15:41:00,1.0066,1.0066,1.0066,1.0066,19200000.0
2008-02-18 15:42:00,1.0066,1.0066,1.0065,1.0065,31700000.0
2008-02-18 15:43:00,1.0065,1.0066,1.0065,1.00655,95200000.0
2008-02-18 15:44:00,1.00655,1.00665,1.00655,1.00665,126900000.0
2008-02-18 15:45:00,1.00665,1.0067,1.00665,1.0067,48600000.0
2008-02-18 15:46:00,1.0067,1.00675,1.0066,1.0066,80800000.0
2008-02-18 15:47:00,1.0066,1.0066,1.0063,1.0064,35000000.0
2008-02-18 15:48:00,1.0064,1.0064,1.0063,1.00635,22900000.0
2008-02-18 15:49:00,1.00635,1.00635,1.00635,1.00635,9000000.0
2008-02-18 15:50:00,1.00635,1.00635,1.00635,1.00635,10800000.0
2008-02-18 15:51:00,1.00635,1.0064,1.00635,1.00635,16400000.0
2008-02-18 15:52:00,1.00635,1.00635,1.0063,1.0063,12600000.0
2008-02-18 15:53:00,1.0063,1.00635,1.0057,1.00585,55250000.0
2008-02-18 15:54:00,1.00585,1.00585,1.0056,1.0056,55100000.0
2008-02-18 15:55:00,1.0056,1.0056,1.0053,1.0055,61739830.0
2008-02-18 15:56:00,1.0053,1.0055,1.0052,1.0052,22030430.0
2008-02-18 15:57:00,1.0052,1.00525,1.00515,1.00515,25800000.0
2008-02-18 15:58:00,1.00515,1.0053,1.0051,1.0051,76700000.0
2008-02-18 15:59:00,1.00515,1.00515,1.005,1.005,55500000.0
2008-02-18 16:00:00,1.005,1.005,1.0048,1.00485,44500000.0
2008-02-18 16:01:00,1.00485,1.0051,1.00485,1.00485,48800000.0
2008-02-18 16:02:00,1.00485,1.005,1.00485,1.0049,22400000.0
2008-02-18 16:03:00,1.0049,1.0054,1.0049,1.0054,49200000.0
2008-02-18 16:04:00,1.0054,1.0055,1.0054,1.0055,11800000.0
2008-02-18 16:05:00,1.0055,1.0061,1.0055,1.006,42300000.0
2008-02-18 16:06:00,1.006,1.006,1.0058,1.00585,56000000.0
2008-02-18 16:07:00,1.00585,1.0059,1.0058,1.0058,105800000.0
2008-02-18 16:08:00,1.0058,1.0058,1.0054,1.0054,36300000.0
2008-02-18 16:09:00,1.0054,1.0055,1.0052,1.00535,111800000.0
2008-02-18 16:10:00,1.00535,1.0056,1.00525,1.00545,74600000.0
2008-02-18 16:11:00,1.00545,1.00545,1.0053,1.0053,31700000.0
2008-02-18 16:12:00,1.0053,1.00575,1.0053,1.00545,275600000.0
2008-02-18 16:13:00,1.00545,1.0057,1.0054,1.0056,318100000.0
2008-02-18 16:14:00,1.0056,1.00585,1.0056,1.00565,106000000.0
2008-02-18 16:15:00,1.00565,1.006,1.00565,1.00585,121600000.0
2008-02-18 16:16:00,1.00585,1.00595,1.00575,1.00595,108800000.0
2008-02-18 16:17:00,1.00605,1.0061,1.00575,1.00575,185400000.0
2008-02-18 16:18:00,1.00575,1.00615,1.00575,1.00605,108500000.0
2008-02-18 16:19:00,1.00605,1.00605,1.00605,1.00605,112300000.0
2008-02-18 16:20:00,1.0061,1.0061,1.00605,1.00605,267400000.0
2008-02-18 16:21:00,1.00605,1.00655,1.00605,1.00655,256400000.0
2008-02-18 16:22:00,1.00655,1.00655,1.00645,1.00655,33600000.0
2008-02-18 16:23:00,1.00655,1.00685,1.00645,1.0066,86100000.0
2008-02-18 16:24:00,1.0066,1.00675,1.0065,1.0065,60200000.0
2008-02-18 16:25:00,1.0065,1.00695,1.0064,1.0068,81600000.0
2008-02-18 16:26:00,1.00675,1.00675,1.0066,1.00665,49000000.0
2008-02-18 16:27:00,1.00665,1.0067,1.0065,1.0065,37100000.0
2008-02-18 16:28:00,1.0065,1.0065,1.00645,1.0065,19800000.0
2008-02-18 16:29:00,1.0065,1.0068,1.00645,1.00655,112500000.0
2008-02-18 16:30:00,1.00655,1.0066,1.00655,1.00655,76800000.0
2008-02-18 16:31:00,1.00655,1.00655,1.0059,1.0059,74000000.0
2008-02-18 16:32:00,1.0059,1.006,1.0059,1.006,11900000.0
2008-02-18 16:33:00,1.006,1.0062,1.006,1.006,50000000.0
2008-02-18 16:34:00,1.006,1.0061,1.00585,1.00585,56600000.0
2008-02-18 16:35:00,1.00585,1.00585,1.0058,1.0058,43100000.0
2008-02-18 16:36:00,1.0058,1.0058,1.00545,1.0056,61300000.0
2008-02-18 16:37:00,1.0057,1.0058,1.0056,1.0056,79600000.0
2008-02-18 16:38:00,1.0056,1.0059,1.0056,1.0059,49000000.0
2008-02-18 16:39:00,1.0059,1.0064,1.00585,1.00625,68600000.0
2008-02-18 16:40:00,1.0061,1.00635,1.006,1.0063,55100000.0
2008-02-18 16:41:00,1.0063,1.0063,1.006,1.006,49200000.0
2008-02-18 16:42:00,1.006,1.00605,1.006,1.006,43400000.0
2008-02-18 16:43:00,1.006,1.00625,1.006,1.00615,41700000.0
2008-02-18 16:44:00,1.00615,1.00615,1.00605,1.0061,18800000.0
2008-02-18 16:45:00,1.0061,1.0061,1.00605,1.0061,30100000.0
2008-02-18 16:46:00,1.0061,1.0062,1.0061,1.0062,15000000.0
2008-02-18 16:47:00,1.0062,1.0062,1.00605,1.00605,24800000.0
2008-02-18 16:48:00,1.00605,1.0061,1.00605,1.00605,18200000.0
2008-02-18 16:49:00,1.00605,1.0061,1.00605,1.00605,16800000.0
2008-02-18 16:50:00,1.00605,1.00665,1.00605,1.0064,84000000.0
2008-02-18 16:51:00,1.0064,1.0064,1.00625,1.00625,44400000.0
2008-02-18 16:52:00,1.00625,1.00625,1.0062,1.0062,10000000.0
2008-02-18 16:53:00,1.0062,1.0062,1.006,1.006,15500000.0
2008-02-18 16:54:00,1.006,1.006,1.006,1.006,13400000.0
2008-02-18 16:55:00,1.006,1.006,1.006,1.006,22800000.0
2008-02-18 16:56:00,1.006,1.00615,1.006,1.0061,138000000.0
2008-02-18 16:57:00,1.0061,1.0064,1.0061,1.0063,211100000.0
2008-02-18 16:58:00,1.0063,1.0063,1.0059,1.0061,234500000.0
2008-02-18 16:59:00,1.0061,1.0064,1.00595,1.0064,253000000.0
2008-02-18 17:00:00,1.0065,1.0065,1.0062,1.00635,47100000.0
2008-02-18 17:01:00,1.00635,1.00635,1.0063,1.0063,18600000.0
2008-02-18 17:02:00,1.0063,1.0063,1.00605,1.00605,39000000.0
2008-02-18 17:03:00,1.00605,1.0061,1.00605,1.0061,25400000.0
2008-02-18 17:04:00,1.0061,1.00615,1.00595,1.00595,71699999.0
2008-02-18 17:05:00,1.00595,1.00595,1.0059,1.0059,31700000.0
2008-02-18 17:06:00,1.0059,1.00605,1.0059,1.006,14800000.0
2008-02-18 17:07:00,1.006,1.006,1.00595,1.006,28200000.0
2008-02-18 17:08:00,1.006,1.00605,1.006,1.006,12200000.0
2008-02-18 17:09:00,1.006,1.00605,1.006,1.00605,13500000.0
2008-02-18 17:10:00,1.00605,1.00665,1.00605,1.0066,26600000.0
2008-02-18 17:11:00,1.0066,1.00665,1.00645,1.00645,41000000.0
2008-02-18 17:12:00,1.00645,1.00645,1.0061,1.0063,101700000.0
2008-02-18 17:13:00,1.0063,1.0063,1.00615,1.0062,133700000.0
2008-02-18 17:14:00,1.0062,1.00645,1.00615,1.0063,88000000.0
2008-02-18 17:15:00,1.0063,1.0064,1.0063,1.0064,28200000.0
2008-02-18 17:16:00,1.0064,1.00665,1.00635,1.0066,88500000.0
2008-02-18 17:17:00,1.0066,1.0069,1.00655,1.0069,46500000.0
2008-02-18 17:18:00,1.00695,1.00725,1.0068,1.0068,66000000.0
2008-02-18 17:19:00,1.0068,1.0072,1.00675,1.00705,60700000.0
2008-02-18 17:20:00,1.00705,1.0072,1.0068,1.0072,46200000.0
2008-02-18 17:21:00,1.0072,1.00725,1.007,1.007,27000000.0
2008-02-18 17:22:00,1.007,1.0072,1.00685,1.00715,80600000.0
2008-02-18 17:23:00,1.00715,1.00725,1.00695,1.00715,59700000.0
2008-02-18 17:24:00,1.00715,1.0075,1.00715,1.0072,41000000.0
2008-02-18 17:25:00,1.0072,1.00725,1.0071,1.0072,25900000.0
2008-02-18 17:26:00,1.0072,1.0072,1.0069,1.00705,34900000.0
2008-02-18 17:27:00,1.0073,1.00755,1.00705,1.00705,45700000.0
2008-02-18 17:28:00,1.00705,1.00705,1.007,1.007,18000000.0
2008-02-18 17:29:00,1.007,1.007,1.007,1.007,17300000.0
2008-02-18 17:30:00,1.007,1.00705,1.00695,1.007,25500000.0
2008-02-18 17:31:00,1.007,1.007,1.0069,1.007,28900000.0
2008-02-18 17:32:00,1.007,1.0072,1.007,1.0072,18600000.0
2008-02-18 17:33:00,1.0072,1.0072,1.007,1.007,28100000.0
2008-02-18 17:34:00,1.00705,1.00705,1.007,1.00705,12200000.0
2008-02-18 17:35:00,1.00705,1.0071,1.00705,1.0071,13600000.0
2008-02-18 17:36:00,1.0071,1.0071,1.0071,1.0071,12000000.0
2008-02-18 17:37:00,1.0071,1.00725,1.0071,1.00715,39000000.0
2008-02-18 17:38:00,1.00715,1.00715,1.00715,1.00715,21500000.0
2008-02-18 17:39:00,1.00715,1.00715,1.007,1.007,39400000.0
2008-02-18 17:40:00,1.007,1.00715,1.0069,1.00715,20200000.0
2008-02-18 17:41:00,1.00715,1.00715,1.007,1.007,7500000.0
2008-02-18 17:42:00,1.007,1.00705,1.007,1.00705,28600000.0
2008-02-18 17:43:00,1.00705,1.00705,1.007,1.007,13900000.0
2008-02-18 17:44:00,1.007,1.0072,1.007,1.0072,24600000.0
2008-02-18 17:45:00,1.0072,1.0072,1.00715,1.00715,11400000.0
2008-02-18 17:46:00,1.00715,1.00715,1.00715,1.00715,15000000.0
2008-02-18 17:47:00,1.00715,1.00715,1.0071,1.0071,13200000.0
2008-02-18 17:48:00,1.0071,1.0071,1.0069,1.0069,36400000.0
2008-02-18 17:49:00,1.0069,1.00715,1.0069,1.00715,26900000.0
2008-02-18 17:50:00,1.00715,1.00725,1.00715,1.00715,53700000.0
2008-02-18 17:51:00,1.00715,1.00745,1.00715,1.00735,72500000.0
2008-02-18 17:52:00,1.00735,1.00735,1.00725,1.0073,33400000.0
2008-02-18 17:53:00,1.0073,1.00765,1.0073,1.00765,95000000.0
2008-02-18 17:54:00,1.00765,1.00775,1.0074,1.00765,71100000.0
2008-02-18 17:55:00,1.00755,1.0076,1.0075,1.0075,24300000.0
2008-02-18 17:56:00,1.0075,1.00755,1.0072,1.0074,132200000.0
2008-02-18 17:57:00,1.0074,1.00755,1.0074,1.00755,25400000.0
2008-02-18 17:58:00,1.00755,1.00765,1.00755,1.0076,20000000.0
2008-02-18 17:59:00,1.0076,1.00765,1.0073,1.0074,67000000.0
2008-02-18 18:00:00,1.0074,1.00755,1.0073,1.0075,66300000.0
2008-02-18 18:01:00,1.00745,1.0075,1.0074,1.0074,21700000.0
2008-02-18 18:02:00,1.0074,1.00755,1.0074,1.0075,19500000.0
2008-02-18 18:03:00,1.0075,1.0075,1.0072,1.0072,68400000.0
2008-02-18 18:04:00,1.0072,1.0073,1.0072,1.00725,44300000.0
2008-02-18 18:05:00,1.00725,1.00725,1.00705,1.00705,36800000.0
2008-02-18 18:06:00,1.00705,1.00705,1.00705,1.00705,34300000.0
2008-02-18 18:07:00,1.00705,1.00715,1.00705,1.0071,54200000.0
2008-02-18 18:08:00,1.0071,1.0071,1.0071,1.0071,12200000.0
2008-02-18 18:09:00,1.0071,1.00715,1.00705,1.00715,59000000.0
2008-02-18 18:10:00,1.00715,1.00715,1.00705,1.00705,99100000.0
2008-02-18 18:11:00,1.00705,1.00715,1.007,1.007,99400000.0
2008-02-18 18:12:00,1.007,1.0072,1.007,1.0071,53100000.0
2008-02-18 18:13:00,1.00705,1.0071,1.007,1.0071,14200000.0
2008-02-18 18:14:00,1.0071,1.0071,1.0071,1.0071,29600000.0
2008-02-18 18:15:00,1.0071,1.0071,1.007,1.00705,34200000.0
2008-02-18 18:16:00,1.00705,1.00705,1.00705,1.00705,5100000.0
2008-02-18 18:17:00,1.00705,1.0072,1.00705,1.0071,16700000.0
2008-02-18 18:18:00,1.0071,1.0071,1.0068,1.00695,23100000.0
2008-02-18 18:19:00,1.00695,1.00695,1.0067,1.00675,24000000.0
2008-02-18 18:20:00,1.00675,1.00675,1.0065,1.00665,39700000.0
2008-02-18 18:21:00,1.00665,1.0069,1.0066,1.0068,78200000.0
2008-02-18 18:22:00,1.0068,1.0068,1.0065,1.00655,55700000.0
2008-02-18 18:23:00,1.00655,1.00675,1.00655,1.00665,74800000.0
2008-02-18 18:24:00,1.00665,1.00665,1.0065,1.0066,70500000.0
2008-02-18 18:25:00,1.0066,1.0068,1.0066,1.00675,89500000.0
2008-02-18 18:26:00,1.0067,1.00695,1.0067,1.0069,54600000.0
2008-02-18 18:27:00,1.0069,1.007,1.0069,1.0069,35000000.0
2008-02-18 18:28:00,1.0069,1.00695,1.0069,1.00695,30600000.0
2008-02-18 18:29:00,1.00695,1.00705,1.00695,1.00705,27400000.0
2008-02-18 18:30:00,1.007,1.007,1.00695,1.00695,33400000.0
2008-02-18 18:31:00,1.00695,1.00715,1.00695,1.00705,44500000.0
2008-02-18 18:32:00,1.00705,1.00705,1.00695,1.007,107800000.0
2008-02-18 18:33:00,1.007,1.00705,1.007,1.00705,14200000.0
2008-02-18 18:34:00,1.00705,1.00705,1.00705,1.00705,13800000.0
2008-02-18 18:35:00,1.00705,1.00705,1.0069,1.007,27600000.0
2008-02-18 18:36:00,1.007,1.007,1.007,1.007,10600000.0
2008-02-18 18:37:00,1.007,1.00735,1.007,1.00715,37900000.0
2008-02-18 18:38:00,1.00715,1.0073,1.00705,1.00705,36900000.0
2008-02-18 18:39:00,1.00705,1.00725,1.007,1.00725,40000000.0
2008-02-18 18:40:00,1.00725,1.00725,1.0072,1.00725,17400000.0
2008-02-18 18:41:00,1.00725,1.00725,1.0072,1.00725,15400000.0
2008-02-18 18:42:00,1.00725,1.00725,1.0072,1.0072,12800000.0
2008-02-18 18:43:00,1.00725,1.00725,1.00725,1.00725,12000000.0
2008-02-18 18:44:00,1.00725,1.00725,1.0072,1.0072,13400000.0
2008-02-18 18:45:00,1.0072,1.00725,1.0072,1.00725,14700000.0
2008-02-18 18:46:00,1.00725,1.00725,1.0072,1.0072,18600000.0
2008-02-18 18:47:00,1.00715,1.00725,1.0071,1.00725,32700000.0
2008-02-18 18:48:00,1.00725,1.00725,1.00725,1.00725,8800000.0
2008-02-18 18:49:00,1.00725,1.00725,1.00725,1.00725,31300000.0
2008-02-18 18:50:00,1.00725,1.00725,1.00715,1.00725,27600000.0
2008-02-18 18:51:00,1.00725,1.00725,1.00695,1.00705,54500000.0
2008-02-18 18:52:00,1.00705,1.00705,1.00695,1.007,22200000.0
2008-02-18 18:53:00,1.007,1.007,1.0068,1.007,49350000.0
2008-02-18 18:54:00,1.007,1.007,1.007,1.007,8000000.0
2008-02-18 18:55:00,1.007,1.00705,1.00675,1.0069,48400000.0
2008-02-18 18:56:00,1.0069,1.0069,1.00685,1.00685,8500000.0
2008-02-18 18:57:00,1.0069,1.00695,1.0069,1.00695,48200000.0
2008-02-18 18:58:00,1.00695,1.007,1.0068,1.007,30300000.0
2008-02-18 18:59:00,1.00715,1.0072,1.007,1.007,31600000.0
2008-02-18 19:00:00,1.007,1.007,1.007,1.007,28200000.0
2008-02-18 19:01:00,1.007,1.007,1.007,1.007,24000000.0
2008-02-18 19:02:00,1.007,1.007,1.007,1.007,17600000.0
2008-02-18 19:03:00,1.007,1.007,1.007,1.007,17200000.0
2008-02-18 19:04:00,1.007,1.007,1.00695,1.007,34400000.0
2008-02-18 19:05:00,1.007,1.007,1.007,1.007,16800000.0
2008-02-18 19:06:00,1.007,1.007,1.0068,1.0068,27000000.0
2008-02-18 19:07:00,1.0069,1.007,1.0069,1.007,26000000.0
2008-02-18 19:08:00,1.007,1.007,1.007,1.007,8400000.0
2008-02-18 19:09:00,1.007,1.007,1.0069,1.0069,10600000.0
2008-02-18 19:10:00,1.0069,1.007,1.0069,1.007,16200000.0
2008-02-18 19:11:00,1.007,1.007,1.007,1.007,4600000.0
2008-02-18 19:12:00,1.007,1.007,1.007,1.007,4600000.0
2008-02-18 19:13:00,1.007,1.007,1.0069,1.0069,21600000.0
2008-02-18 19:14:00,1.0069,1.0069,1.0069,1.0069,19800000.0
2008-02-18 19:15:00,1.0069,1.0069,1.0069,1.0069,18000000.0
2008-02-18 19:16:00,1.0069,1.00695,1.0069,1.00695,27600000.0
2008-02-18 19:17:00,1.00695,1.00695,1.00695,1.00695,16800000.0
2008-02-18 19:18:00,1.00695,1.00695,1.00695,1.00695,14400000.0
2008-02-18 19:19:00,1.00695,1.00695,1.00695,1.00695,18600000.0
2008-02-18 19:20:00,1.00695,1.0072,1.00695,1.0072,23700000.0
2008-02-18 19:21:00,1.0072,1.00735,1.00715,1.00735,28600000.0
2008-02-18 19:22:00,1.00735,1.00745,1.00735,1.00745,16200000.0
2008-02-18 19:23:00,1.00745,1.00745,1.00745,1.00745,7800000.0
2008-02-18 19:24:00,1.00735,1.00735,1.00735,1.00735,17600000.0
2008-02-18 19:25:00,1.00735,1.00745,1.00735,1.00745,18100000.0
2008-02-18 19:26:00,1.00745,1.00765,1.0074,1.00765,18400000.0
2008-02-18 19:27:00,1.00765,1.00765,1.00765,1.00765,4800000.0
2008-02-18 19:28:00,1.00765,1.00775,1.00765,1.00765,27400000.0
2008-02-18 19:29:00,1.00765,1.00765,1.00745,1.00745,8000000.0
2008-02-18 19:30:00,1.00745,1.00745,1.0071,1.0071,32600000.0
2008-02-18 19:31:00,1.0071,1.0071,1.0071,1.0071,8800000.0
2008-02-18 19:32:00,1.0071,1.00725,1.0066,1.00725,40600000.0
2008-02-18 19:33:00,1.0073,1.0073,1.0073,1.0073,14400000.0
2008-02-18 19:34:00,1.0073,1.0073,1.0073,1.0073,9600000.0
2008-02-18 19:35:00,1.0073,1.0073,1.0073,1.0073,6600000.0
2008-02-18 19:36:00,1.0073,1.0073,1.0072,1.0073,19900000.0
2008-02-18 19:37:00,1.0073,1.0077,1.0073,1.0077,24000000.0
2008-02-18 19:38:00,1.0077,1.0077,1.0077,1.0077,12800000.0
2008-02-18 19:39:00,1.0077,1.0077,1.0072,1.0074,22500000.0
2008-02-18 19:40:00,1.0074,1.0074,1.0074,1.0074,7200000.0
2008-02-18 19:41:00,1.00735,1.00735,1.00735,1.00735,6000000.0
2008-02-18 19:42:00,1.00735,1.00735,1.00735,1.00735,5400000.0
2008-02-18 19:43:00,1.00735,1.00735,1.00735,1.00735,8400000.0
2008-02-18 19:44:00,1.00735,1.0076,1.00735,1.0076,11000000.0
2008-02-18 19:45:00,1.0076,1.0076,1.0076,1.0076,4000000.0
2008-02-18 19:46:00,1.0076,1.0076,1.0076,1.0076,4400000.0
2008-02-18 19:47:00,1.0076,1.0076,1.0076,1.0076,2600000.0
2008-02-18 19:48:00,1.0076,1.0076,1.0076,1.0076,1600000.0
2008-02-18 19:49:00,1.0076,1.0076,1.0075,1.0075,2100000.0
2008-02-18 19:50:00,1.0075,1.0075,1.00735,1.00735,20400000.0
2008-02-18 19:51:00,1.00735,1.00735,1.00735,1.00735,6000000.0
2008-02-18 19:52:00,1.00735,1.00735,1.00735,1.00735,5400000.0
2008-02-18 19:53:00,1.00735,1.00735,1.00735,1.00735,6600000.0
2008-02-18 19:54:00,1.00735,1.00735,1.00735,1.00735,7800000.0
2008-02-18 19:55:00,1.00735,1.00735,1.00735,1.00735,4200000.0
2008-02-18 19:56:00,1.00735,1.00735,1.00735,1.00735,12000000.0
2008-02-18 19:57:00,1.00735,1.0075,1.0073,1.0073,20700000.0
2008-02-18 19:58:00,1.0073,1.0074,1.0073,1.0074,16500000.0
2008-02-18 19:59:00,1.0074,1.0078,1.0074,1.0078,22900000.0
2008-02-18 20:00:00,1.0078,1.0078,1.0074,1.0077,47500000.0
2008-02-18 20:01:00,1.0077,1.0077,1.0077,1.0077,800000.0
2008-02-18 20:02:00,1.0077,1.0077,1.0077,1.0077,800000.0
2008-02-18 20:03:00,1.0077,1.0077,1.0077,1.0077,1200000.0
2008-02-18 20:04:00,1.0077,1.0077,1.0077,1.0077,1000000.0
2008-02-18 20:05:00,1.0077,1.0077,1.0073,1.0073,34600000.0
2008-02-18 20:06:00,1.0074,1.0077,1.0074,1.0074,15100000.0
2008-02-18 20:07:00,1.00765,1.0077,1.0074,1.0076,31700000.0
2008-02-18 20:08:00,1.00755,1.00755,1.0072,1.0073,29800000.0
2008-02-18 20:09:00,1.0073,1.0073,1.0072,1.0072,18300000.0
2008-02-18 20:10:00,1.0072,1.0072,1.00715,1.00715,14400000.0
2008-02-18 20:11:00,1.00715,1.00715,1.00715,1.00715,7200000.0
2008-02-18 20:12:00,1.00715,1.00715,1.00715,1.00715,2400000.0
2008-02-18 20:13:00,1.00715,1.00715,1.00715,1.00715,1800000.0
2008-02-18 20:14:00,1.00715,1.0073,1.00715,1.0073,16600000.0
2008-02-18 20:15:00,1.0073,1.0073,1.0073,1.0073,3300000.0
2008-02-18 20:16:00,1.0073,1.0073,1.0073,1.0073,3900000.0
2008-02-18 20:17:00,1.0073,1.0073,1.0073,1.0073,4500000.0
2008-02-18 20:18:00,1.0073,1.0073,1.0073,1.0073,2700000.0
2008-02-18 20:19:00,1.0073,1.0073,1.0071,1.0071,11900000.0
2008-02-18 20:20:00,1.0071,1.0073,1.0071,1.0073,17600000.0
2008-02-18 20:21:00,1.0073,1.0073,1.0073,1.0073,3000000.0
2008-02-18 20:22:00,1.0073,1.0073,1.0073,1.0073,3300000.0
2008-02-18 20:23:00,1.0073,1.0073,1.0073,1.0073,2700000.0
2008-02-18 20:24:00,1.0073,1.0073,1.0072,1.0072,7900000.0
2008-02-18 20:25:00,1.0072,1.0072,1.0072,1.0072,6300000.0
2008-02-18 20:26:00,1.0072,1.00735,1.0072,1.00735,10500000.0
2008-02-18 20:27:00,1.00735,1.00735,1.00735,1.00735,4200000.0
2008-02-18 20:28:00,1.00735,1.00735,1.00735,1.00735,6600000.0
2008-02-18 20:29:00,1.00735,1.00735,1.00735,1.00735,5400000.0
2008-02-18 20:30:00,1.00735,1.00735,1.00735,1.00735,7800000.0
2008-02-18 20:31:00,1.00735,1.00735,1.0073,1.0073,5100000.0
2008-02-18 20:32:00,1.0073,1.0073,1.0073,1.0073,3300000.0
2008-02-18 20:33:00,1.0073,1.00755,1.0073,1.00755,11800000.0
2008-02-18 20:34:00,1.00755,1.00755,1.0074,1.0074,30000000.0
2008-02-18 20:35:00,1.0074,1.0075,1.0073,1.0075,7700000.0
2008-02-18 20:36:00,1.0075,1.0075,1.0075,1.0075,7300000.0
2008-02-18 20:37:00,1.0075,1.00755,1.0075,1.0075,12700000.0
2008-02-18 20:38:00,1.0075,1.0075,1.0075,1.0075,7500000.0
2008-02-18 20:39:00,1.0075,1.0075,1.0075,1.0075,6000000.0
2008-02-18 20:40:00,1.0075,1.0075,1.0075,1.0075,6000000.0
2008-02-18 20:41:00,1.0075,1.0075,1.0075,1.0075,5500000.0
2008-02-18 20:42:00,1.0075,1.0075,1.0075,1.0075,3800000.0
2008-02-18 20:43:00,1.0075,1.0075,1.0075,1.0075,3600000.0
2008-02-18 20:44:00,1.0075,1.0075,1.0074,1.0074,4500000.0
2008-02-18 20:45:00,1.0074,1.0074,1.0074,1.0074,8700000.0
2008-02-18 20:46:00,1.0074,1.0074,1.0074,1.0074,8800000.0
2008-02-18 20:47:00,1.0074,1.0074,1.0074,1.0074,8000000.0
2008-02-18 20:48:00,1.0074,1.0074,1.0074,1.0074,9600000.0
2008-02-18 20:49:00,1.0074,1.0074,1.0074,1.0074,6400000.0
2008-02-18 20:50:00,1.0074,1.0074,1.0074,1.0074,5700000.0
2008-02-18 20:51:00,1.0074,1.0074,1.0074,1.0074,3000000.0
2008-02-18 20:52:00,1.0074,1.0074,1.0074,1.0074,2400000.0
2008-02-18 20:53:00,1.0074,1.0074,1.0074,1.0074,8200000.0
2008-02-18 20:54:00,1.0074,1.0074,1.0074,1.0074,6400000.0
2008-02-18 20:55:00,1.0074,1.0074,1.0074,1.0074,8300000.0
2008-02-18 20:56:00,1.0074,1.0074,1.0074,1.0074,9900000.0
2008-02-18 20:57:00,1.0074,1.0074,1.0074,1.0074,13000000.0
2008-02-18 20:58:00,1.0074,1.0074,1.0074,1.0074,10600000.0
2008-02-18 20:59:00,1.0074,1.0074,1.0074,1.0074,13400000.0
2008-02-18 21:00:00,1.0074,1.0074,1.0074,1.0074,11500000.0
2008-02-18 21:01:00,1.0074,1.0074,1.0074,1.0074,8000000.0
2008-02-18 21:02:00,1.0074,1.0074,1.0074,1.0074,8500000.0
2008-02-18 21:03:00,1.0074,1.0074,1.0073,1.0073,12300000.0
2008-02-18 21:04:00,1.0073,1.00735,1.0073,1.00735,11100000.0
2008-02-18 21:05:00,1.00735,1.00735,1.00735,1.00735,6000000.0
2008-02-18 21:06:00,1.00735,1.00735,1.00735,1.00735,6600000.0
2008-02-18 21:07:00,1.00735,1.00735,1.00735,1.00735,8400000.0
2008-02-18 21:08:00,1.00735,1.00735,1.00735,1.00735,7200000.0
2008-02-18 21:09:00,1.00735,1.00735,1.0073,1.0073,8300000.0
2008-02-18 21:10:00,1.0073,1.0073,1.0073,1.0073,2400000.0
2008-02-18 21:11:00,1.0073,1.0073,1.0073,1.0073,1800000.0
2008-02-18 21:12:00,1.0073,1.0073,1.0073,1.0073,2800000.0
2008-02-18 21:13:00,1.0073,1.0073,1.0073,1.0073,2600000.0
2008-02-18 21:14:00,1.0073,1.0074,1.0073,1.00735,9800000.0
2008-02-18 21:15:00,1.0074,1.0074,1.00735,1.00735,10200000.0
2008-02-18 21:16:00,1.00735,1.00735,1.00735,1.00735,4800000.0
2008-02-18 21:17:00,1.00735,1.00735,1.00735,1.00735,2400000.0
2008-02-18 21:18:00,1.00735,1.00735,1.00735,1.00735,5400000.0
2008-02-18 21:19:00,1.00735,1.00735,1.00735,1.00735,4800000.0
2008-02-18 21:20:00,1.0073,1.0073,1.0073,1.0073,2400000.0
2008-02-18 21:21:00,1.0073,1.0073,1.0073,1.0073,1800000.0
2008-02-18 21:22:00,1.0073,1.0073,1.0073,1.0073,3000000.0
2008-02-18 21:23:00,1.0073,1.0073,1.0073,1.0073,3100000.0
2008-02-18 21:24:00,1.0073,1.0074,1.0073,1.0074,4900000.0
2008-02-18 21:25:00,1.0074,1.0074,1.0074,1.0074,4800000.0
2008-02-18 21:26:00,1.00745,1.00755,1.0073,1.0073,79900000.0
2008-02-18 21:27:00,1.0073,1.00755,1.0073,1.00735,21400000.0
2008-02-18 21:28:00,1.0073,1.0073,1.0073,1.0073,44000000.0
2008-02-18 21:29:00,1.0073,1.0073,1.0073,1.0073,13800000.0
2008-02-18 21:30:00,1.0073,1.0073,1.0073,1.0073,15000000.0
2008-02-18 21:31:00,1.0073,1.00755,1.0073,1.00735,52600000.0
2008-02-18 21:32:00,1.00735,1.00735,1.0073,1.0073,37700000.0
2008-02-18 21:33:00,1.0073,1.0073,1.0073,1.0073,25200000.0
2008-02-18 21:34:00,1.0073,1.0073,1.0073,1.0073,34600000.0
2008-02-18 21:35:00,1.0073,1.0073,1.0073,1.0073,32800000.0
2008-02-18 21:36:00,1.0073,1.0073,1.0073,1.0073,32900000.0
2008-02-18 21:37:00,1.0073,1.0073,1.0073,1.0073,22500000.0
2008-02-18 21:38:00,1.0073,1.0073,1.0073,1.0073,25200000.0
2008-02-18 21:39:00,1.0073,1.0073,1.0073,1.0073,15000000.0
2008-02-18 21:40:00,1.0073,1.0073,1.0073,1.0073,14000000.0
2008-02-18 21:41:00,1.0073,1.0073,1.0073,1.0073,23300000.0
2008-02-18 21:42:00,1.0073,1.0073,1.00705,1.00705,21900000.0
2008-02-18 21:43:00,1.00705,1.00705,1.00705,1.00705,6000000.0
2008-02-18 21:44:00,1.00705,1.00705,1.00705,1.00705,5400000.0
2008-02-18 21:45:00,1.00705,1.00705,1.00705,1.00705,6000000.0
2008-02-18 21:46:00,1.00705,1.00705,1.00705,1.00705,6600000.0
2008-02-18 21:47:00,1.00705,1.00705,1.007,1.00705,12700000.0
2008-02-18 21:48:00,1.00705,1.00705,1.00705,1.00705,7200000.0
2008-02-18 21:49:00,1.00705,1.00705,1.00705,1.00705,7800000.0
2008-02-18 21:50:00,1.00705,1.00705,1.00705,1.00705,7200000.0
2008-02-18 21:51:00,1.00705,1.00705,1.00705,1.00705,6600000.0
2008-02-18 21:52:00,1.00705,1.0072,1.00705,1.00705,15000000.0
2008-02-18 21:53:00,1.007,1.007,1.007,1.007,46900000.0
2008-02-18 21:54:00,1.007,1.007,1.007,1.007,12100000.0
2008-02-18 21:55:00,1.007,1.007,1.007,1.007,20600000.0
2008-02-18 21:56:00,1.007,1.007,1.007,1.007,29900000.0
2008-02-18 21:57:00,1.007,1.007,1.007,1.007,36400000.0
2008-02-18 21:58:00,1.007,1.007,1.007,1.007,34800000.0
2008-02-18 21:59:00,1.007,1.007,1.007,1.007,28000000.0
2008-02-18 22:00:00,1.007,1.0073,1.00695,1.007,39600000.0
2008-02-18 22:01:00,1.007,1.0071,1.007,1.0071,27500000.0
2008-02-18 22:02:00,1.0071,1.0071,1.0071,1.0071,2800000.0
2008-02-18 22:03:00,1.0071,1.0071,1.007,1.007,34900000.0
2008-02-18 22:04:00,1.007,1.007,1.007,1.007,45300000.0
2008-02-18 22:05:00,1.007,1.007,1.007,1.007,64000000.0
2008-02-18 22:06:00,1.007,1.007,1.007,1.007,59000000.0
2008-02-18 22:07:00,1.007,1.007,1.007,1.007,78400000.0
2008-02-18 22:08:00,1.007,1.007,1.007,1.007,37000000.0
2008-02-18 22:09:00,1.007,1.007,1.007,1.007,38500000.0
2008-02-18 22:10:00,1.007,1.007,1.007,1.007,29700000.0
2008-02-18 22:11:00,1.007,1.007,1.007,1.007,31200000.0
2008-02-18 22:12:00,1.007,1.00705,1.007,1.007,83800000.0
2008-02-18 22:13:00,1.007,1.007,1.007,1.007,73600000.0
2008-02-18 22:14:00,1.007,1.007,1.007,1.007,51000000.0
2008-02-18 22:15:00,1.007,1.00705,1.007,1.00705,45500000.0
2008-02-18 22:16:00,1.00705,1.00705,1.00705,1.00705,44000000.0
2008-02-18 22:17:00,1.00705,1.00705,1.007,1.007,228800000.0
2008-02-18 22:18:00,1.007,1.007,1.007,1.007,184800000.0
2008-02-18 22:19:00,1.007,1.007,1.007,1.007,238600000.0
2008-02-18 22:20:00,1.007,1.007,1.007,1.007,42600000.0
2008-02-18 22:21:00,1.007,1.007,1.007,1.007,47300000.0
2008-02-18 22:22:00,1.007,1.007,1.007,1.007,35500000.0
2008-02-18 22:23:00,1.007,1.0072,1.007,1.0072,29400000.0
2008-02-18 22:24:00,1.0072,1.0072,1.0072,1.0072,4200000.0
2008-02-18 22:25:00,1.0072,1.0072,1.007,1.0072,75800000.0
2008-02-18 22:26:00,1.0072,1.0072,1.0072,1.0072,1200000.0
2008-02-18 22:27:00,1.0072,1.0072,1.0072,1.0072,1400000.0
2008-02-18 22:28:00,1.0072,1.0072,1.007,1.0072,11600000.0
2008-02-18 22:29:00,1.0072,1.0072,1.0072,1.0072,2200000.0
2008-02-18 22:30:00,1.0072,1.0072,1.0072,1.0072,1200000.0
2008-02-18 22:31:00,1.0072,1.0072,1.0072,1.0072,600000.0
2008-02-18 22:32:00,1.0072,1.0072,1.0072,1.0072,600000.0
2008-02-18 22:33:00,1.00705,1.0072,1.00705,1.0072,11600000.0
2008-02-18 22:34:00,1.0072,1.0073,1.0072,1.0073,3200000.0
2008-02-18 22:35:00,1.0073,1.0073,1.0073,1.0073,1600000.0
2008-02-18 22:36:00,1.0073,1.0073,1.0073,1.0073,4400000.0
2008-02-18 22:37:00,1.0073,1.0073,1.0072,1.0073,26300000.0
2008-02-18 22:38:00,1.0073,1.0073,1.0073,1.0073,1800000.0
2008-02-18 22:39:00,1.0073,1.0073,1.0073,1.0073,2800000.0
2008-02-18 22:40:00,1.0073,1.0073,1.0073,1.0073,2200000.0
2008-02-18 22:41:00,1.0073,1.0073,1.0073,1.0073,3000000.0
2008-02-18 22:42:00,1.0073,1.0073,1.0073,1.0073,13200000.0
2008-02-18 22:43:00,1.0073,1.0073,1.0073,1.0073,19600000.0
2008-02-18 22:44:00,1.0073,1.0073,1.0073,1.0073,23900000.0
2008-02-18 22:45:00,1.0073,1.0073,1.0073,1.0073,21600000.0
2008-02-18 22:46:00,1.0073,1.0073,1.0073,1.0073,50900000.0
2008-02-18 22:47:00,1.0073,1.0074,1.0073,1.0074,41100000.0
2008-02-18 22:48:00,1.0074,1.0074,1.0073,1.0073,27700000.0
2008-02-18 22:49:00,1.0073,1.0073,1.0072,1.0072,72100001.0
2008-02-18 22:50:00,1.0072,1.0073,1.0072,1.0073,24800000.0
2008-02-18 22:51:00,1.0073,1.0073,1.0072,1.0072,14000000.0
2008-02-18 22:52:00,1.0072,1.0072,1.0072,1.0072,75000000.0
2008-02-18 22:53:00,1.0072,1.0072,1.0072,1.0072,35100000.0
2008-02-18 22:54:00,1.0072,1.0072,1.0072,1.0072,28800000.0
2008-02-18 22:55:00,1.0072,1.0072,1.0072,1.0072,23700000.0
2008-02-18 22:56:00,1.0072,1.0072,1.0072,1.0072,19500000.0
2008-02-18 22:57:00,1.0072,1.0072,1.0071,1.0072,39700000.0
2008-02-18 22:58:00,1.0072,1.0073,1.0072,1.0073,3000000.0
2008-02-18 22:59:00,1.0073,1.0073,1.0072,1.0073,62800000.0
2008-02-18 23:00:00,1.0073,1.00805,1.0073,1.00785,116700000.0
2008-02-18 23:01:00,1.00785,1.008,1.00775,1.00775,167400000.0
2008-02-18 23:02:00,1.00775,1.008,1.00775,1.008,260100000.0
2008-02-18 23:03:00,1.008,1.008,1.0077,1.00775,103900000.0
2008-02-18 23:04:00,1.00775,1.008,1.00775,1.0079,60600000.0
2008-02-18 23:05:00,1.0079,1.008,1.0078,1.0078,10900000.0
2008-02-18 23:06:00,1.0078,1.0078,1.0078,1.0078,2000000.0
2008-02-18 23:07:00,1.0078,1.0078,1.0078,1.0078,2600000.0
2008-02-18 23:08:00,1.0078,1.0078,1.0078,1.0078,4000000.0
2008-02-18 23:09:00,1.0078,1.0078,1.0078,1.0078,9200000.0
2008-02-18 23:10:00,1.0078,1.0078,1.0078,1.0078,5300000.0
2008-02-18 23:11:00,1.0078,1.0078,1.0077,1.0077,3900000.0
2008-02-18 23:12:00,1.0077,1.0077,1.0077,1.0077,2200000.0
2008-02-18 23:13:00,1.0077,1.0077,1.0077,1.0077,2200000.0
2008-02-18 23:14:00,1.0077,1.0077,1.0077,1.0077,3200000.0
2008-02-18 23:15:00,1.0077,1.008,1.0077,1.0077,38700000.0
2008-02-18 23:16:00,1.0077,1.0077,1.0077,1.0077,29700000.0
2008-02-18 23:17:00,1.0077,1.0077,1.0077,1.0077,114300000.0
2008-02-18 23:18:00,1.0077,1.0077,1.0077,1.0077,212600000.0
2008-02-18 23:19:00,1.0077,1.0077,1.0077,1.0077,34700000.0
2008-02-18 23:20:00,1.0077,1.0077,1.0075,1.0075,228499995.0
2008-02-18 23:21:00,1.0075,1.0075,1.0071,1.0075,158599997.0
2008-02-18 23:22:00,1.0075,1.0075,1.00725,1.0073,115400000.0
2008-02-18 23:23:00,1.0073,1.0073,1.007,1.0073,197500000.0
2008-02-18 23:24:00,1.0073,1.0073,1.0073,1.0073,31600000.0
2008-02-18 23:25:00,1.0073,1.0073,1.0073,1.0073,25800000.0
2008-02-18 23:26:00,1.0073,1.0073,1.0073,1.0073,1400000.0
2008-02-18 23:27:00,1.0073,1.0075,1.0073,1.0075,17600000.0
2008-02-18 23:28:00,1.0075,1.0075,1.0075,1.0075,2000000.0
2008-02-18 23:29:00,1.0075,1.0075,1.0075,1.0075,1400000.0
2008-02-18 23:30:00,1.0075,1.0075,1.0071,1.0075,42800000.0
2008-02-18 23:31:00,1.0075,1.0075,1.0075,1.0075,2600000.0
2008-02-18 23:32:00,1.0075,1.0075,1.0075,1.0075,2000000.0
2008-02-18 23:33:00,1.0075,1.0075,1.0075,1.0075,2800000.0
2008-02-18 23:34:00,1.0075,1.0077,1.0075,1.0077,5400000.0
2008-02-18 23:35:00,1.0077,1.0077,1.0074,1.0074,11000000.0
2008-02-18 23:36:00,1.0074,1.0074,1.0074,1.0074,2000000.0
2008-02-18 23:37:00,1.0074,1.0074,1.0074,1.0074,1400000.0
2008-02-18 23:38:00,1.0074,1.00765,1.0074,1.0075,58800000.0
2008-02-18 23:39:00,1.0075,1.0075,1.0072,1.0072,29600000.0
2008-02-18 23:40:00,1.0072,1.0072,1.0071,1.0071,48000000.0
2008-02-18 23:41:00,1.0071,1.0071,1.0071,1.0071,1200000.0
2008-02-18 23:42:00,1.0071,1.0071,1.0071,1.0071,2000000.0
2008-02-18 23:43:00,1.0071,1.0071,1.0071,1.0071,1200000.0
2008-02-18 23:44:00,1.0071,1.0071,1.0069,1.0069,138100000.0
2008-02-18 23:45:00,1.0069,1.0071,1.0069,1.0071,163400000.0
2008-02-18 23:46:00,1.0071,1.0072,1.0071,1.0072,11200000.0
2008-02-18 23:47:00,1.0072,1.0072,1.0072,1.0072,1200000.0
2008-02-18 23:48:00,1.0072,1.0072,1.0072,1.0072,2200000.0
2008-02-18 23:49:00,1.0072,1.0073,1.0072,1.0073,12000000.0
2008-02-18 23:50:00,1.0073,1.00765,1.0073,1.00765,16800000.0
2008-02-18 23:51:00,1.00765,1.00785,1.00765,1.00785,32400000.0
2008-02-18 23:52:00,1.00785,1.00785,1.00785,1.00785,18000000.0
2008-02-18 23:53:00,1.00785,1.00785,1.00785,1.00785,22500000.0
2008-02-18 23:54:00,1.00785,1.00785,1.0075,1.0075,41900000.0
2008-02-18 23:55:00,1.0075,1.0075,1.0075,1.0075,2000000.0
2008-02-18 23:56:00,1.0075,1.0075,1.0075,1.0075,800000.0
2008-02-18 23:57:00,1.0075,1.0075,1.0075,1.0075,1200000.0
2008-02-18 23:58:00,1.0074,1.0074,1.0074,1.0074,96000000.0
2008-02-18 23:59:00,1.0074,1.0074,1.00735,1.00735,72300000.0
2008-02-19 00:00:00,1.00735,1.00735,1.0073,1.0073,256900000.0
2008-02-19 00:01:00,1.0073,1.0073,1.0073,1.0073,257500000.0
2008-02-19 00:02:00,1.0073,1.0073,1.0073,1.0073,180100000.0
2008-02-19 00:03:00,1.0073,1.0073,1.0073,1.0073,214800000.0
2008-02-19 00:04:00,1.0073,1.0073,1.0073,1.0073,333400000.0
2008-02-19 00:05:00,1.0073,1.0073,1.0073,1.0073,415900000.0
2008-02-19 00:06:00,1.0073,1.0075,1.0073,1.0075,228700000.0
2008-02-19 00:07:00,1.0075,1.0075,1.0075,1.0075,72800000.0
2008-02-19 00:08:00,1.0075,1.0075,1.0075,1.0075,76500000.0
2008-02-19 00:09:00,1.0075,1.0075,1.0075,1.0075,24400000.0
2008-02-19 00:10:00,1.0075,1.0077,1.0075,1.0077,79500000.0
2008-02-19 00:11:00,1.0077,1.008,1.0075,1.008,324100000.0
2008-02-19 00:12:00,1.008,1.008,1.008,1.008,140900000.0
2008-02-19 00:13:00,1.008,1.008,1.008,1.008,8900000.0
2008-02-19 00:14:00,1.008,1.008,1.008,1.008,2500000.0
2008-02-19 00:15:00,1.008,1.008,1.00775,1.00775,17400000.0
2008-02-19 00:16:00,1.00775,1.0078,1.00775,1.0078,25200000.0
2008-02-19 00:17:00,1.0078,1.0078,1.0075,1.0078,74400000.0
2008-02-19 00:18:00,1.0078,1.00805,1.00755,1.0076,92000000.0
2008-02-19 00:19:00,1.0076,1.0076,1.0076,1.0076,4000000.0
2008-02-19 00:20:00,1.0076,1.0076,1.0076,1.0076,28000000.0
2008-02-19 00:21:00,1.0076,1.0076,1.0076,1.0076,7500000.0
2008-02-19 00:22:00,1.0076,1.0076,1.0076,1.0076,3000000.0
2008-02-19 00:23:00,1.0076,1.0076,1.0076,1.0076,3500000.0
2008-02-19 00:24:00,1.0076,1.0076,1.0076,1.0076,2000000.0
2008-02-19 00:25:00,1.0076,1.0076,1.0076,1.0076,1000000.0
2008-02-19 00:26:00,1.0076,1.0076,1.0076,1.0076,2500000.0
2008-02-19 00:27:00,1.0076,1.0076,1.0075,1.0076,17000000.0
2008-02-19 00:28:00,1.0076,1.0076,1.0075,1.0075,14900000.0
2008-02-19 00:29:00,1.0075,1.0075,1.0073,1.0075,38800000.0
2008-02-19 00:30:00,1.0075,1.00755,1.0075,1.0075,9100000.0
2008-02-19 00:31:00,1.0075,1.0075,1.0074,1.0074,10500000.0
2008-02-19 00:32:00,1.0074,1.0074,1.0073,1.0073,29500000.0
2008-02-19 00:33:00,1.0073,1.0073,1.0073,1.0073,22400000.0
2008-02-19 00:34:00,1.0073,1.0073,1.0073,1.0073,14100000.0
2008-02-19 00:35:00,1.0073,1.0074,1.0073,1.0074,29900000.0
2008-02-19 00:36:00,1.0074,1.0075,1.00675,1.0075,87500000.0
2008-02-19 00:37:00,1.0075,1.0075,1.0074,1.0075,19100000.0
2008-02-19 00:38:00,1.0075,1.0075,1.0074,1.0075,11300000.0
2008-02-19 00:39:00,1.0075,1.0075,1.0074,1.0075,50800000.0
2008-02-19 00:40:00,1.0075,1.0076,1.0075,1.0075,52000000.0
2008-02-19 00:41:00,1.0075,1.00755,1.0075,1.00755,9100000.0
2008-02-19 00:42:00,1.00755,1.00755,1.0075,1.0075,15200000.0
2008-02-19 00:43:00,1.00755,1.00755,1.00755,1.00755,9000000.0
2008-02-19 00:44:00,1.00755,1.00755,1.0072,1.0072,17500000.0
2008-02-19 00:45:00,1.0072,1.0074,1.0072,1.0074,10800000.0
2008-02-19 00:46:00,1.0074,1.0074,1.0072,1.0072,28600000.0
2008-02-19 00:47:00,1.0072,1.00725,1.0071,1.00725,39800000.0
2008-02-19 00:48:00,1.00725,1.0075,1.00725,1.0075,37800000.0
2008-02-19 00:49:00,1.0075,1.0076,1.0075,1.0076,9600000.0
2008-02-19 00:50:00,1.00755,1.0076,1.0075,1.0075,11400000.0
2008-02-19 00:51:00,1.0075,1.0075,1.0074,1.0074,12900000.0
2008-02-19 00:52:00,1.00745,1.00755,1.0073,1.0074,74000000.0
2008-02-19 00:53:00,1.0074,1.00775,1.0074,1.00775,50700000.0
2008-02-19 00:54:00,1.0077,1.0077,1.0075,1.0076,57700000.0
2008-02-19 00:55:00,1.0076,1.0077,1.0076,1.0077,26800000.0
2008-02-19 00:56:00,1.0077,1.0077,1.0072,1.00725,31800000.0
2008-02-19 00:57:00,1.00715,1.0073,1.0071,1.0073,21800000.0
2008-02-19 00:58:00,1.0073,1.0073,1.0073,1.0073,8800000.0
2008-02-19 00:59:00,1.0073,1.0073,1.0073,1.0073,7200000.0
2008-02-19 01:00:00,1.0073,1.0073,1.007,1.0071,99300000.0
2008-02-19 01:01:00,1.0071,1.0071,1.0071,1.0071,80000000.0
2008-02-19 01:02:00,1.0071,1.0071,1.0071,1.0071,87200000.0
2008-02-19 01:03:00,1.0071,1.0071,1.0071,1.0071,61200000.0
2008-02-19 01:04:00,1.0071,1.0071,1.0071,1.0071,58700000.0
2008-02-19 01:05:00,1.0071,1.00715,1.0071,1.0071,22600000.0
2008-02-19 01:06:00,1.0071,1.00715,1.00705,1.00705,30600000.0
2008-02-19 01:07:00,1.0071,1.0071,1.00705,1.00705,11400000.0
2008-02-19 01:08:00,1.007,1.007,1.0069,1.00695,40600000.0
2008-02-19 01:09:00,1.00695,1.00695,1.0065,1.00655,105400000.0
2008-02-19 01:10:00,1.00655,1.0069,1.00655,1.0069,170400000.0
2008-02-19 01:11:00,1.0069,1.0069,1.0069,1.0069,33000000.0
2008-02-19 01:12:00,1.0069,1.0071,1.0069,1.007,31000000.0
2008-02-19 01:13:00,1.007,1.00705,1.007,1.00705,12000000.0
2008-02-19 01:14:00,1.00705,1.0072,1.00705,1.0072,12800000.0
2008-02-19 01:15:00,1.0072,1.0072,1.00705,1.0071,21100000.0
2008-02-19 01:16:00,1.007,1.007,1.0069,1.007,118600000.0
2008-02-19 01:17:00,1.007,1.007,1.007,1.007,67500000.0
2008-02-19 01:18:00,1.007,1.0071,1.007,1.00705,38800000.0
2008-02-19 01:19:00,1.00705,1.00705,1.00705,1.00705,7800000.0
2008-02-19 01:20:00,1.00705,1.0071,1.00695,1.00705,37600000.0
2008-02-19 01:21:00,1.00705,1.00705,1.00705,1.00705,12000000.0
2008-02-19 01:22:00,1.00705,1.00705,1.00705,1.00705,7200000.0
2008-02-19 01:23:00,1.00705,1.0071,1.00695,1.0071,17100000.0
2008-02-19 01:24:00,1.0071,1.0073,1.00705,1.00725,30000000.0
2008-02-19 01:25:00,1.0073,1.0073,1.00715,1.0073,18500000.0
2008-02-19 01:26:00,1.0073,1.0073,1.0073,1.0073,9600000.0
2008-02-19 01:27:00,1.0073,1.0073,1.0073,1.0073,4200000.0
2008-02-19 01:28:00,1.0073,1.00735,1.00715,1.0073,20500000.0
2008-02-19 01:29:00,1.0073,1.0073,1.0069,1.0072,26100000.0
2008-02-19 01:30:00,1.0072,1.0072,1.00715,1.0072,18000000.0
2008-02-19 01:31:00,1.0072,1.0072,1.007,1.007,18600000.0
2008-02-19 01:32:00,1.007,1.007,1.007,1.007,2400000.0
2008-02-19 01:33:00,1.007,1.007,1.0069,1.0069,29200000.0
2008-02-19 01:34:00,1.0069,1.0069,1.0069,1.0069,2400000.0
2008-02-19 01:35:00,1.0069,1.0069,1.0069,1.0069,10000000.0
2008-02-19 01:36:00,1.0069,1.0069,1.0069,1.0069,6000000.0
2008-02-19 01:37:00,1.0069,1.0069,1.0069,1.0069,3600000.0
2008-02-19 01:38:00,1.0069,1.0069,1.0069,1.0069,1600000.0
2008-02-19 01:39:00,1.0069,1.00695,1.0069,1.00695,19800000.0
2008-02-19 01:40:00,1.00695,1.00705,1.0069,1.00705,39400000.0
2008-02-19 01:41:00,1.00705,1.00705,1.00705,1.00705,4800000.0
2008-02-19 01:42:00,1.0071,1.0071,1.00705,1.0071,12000000.0
2008-02-19 01:43:00,1.0071,1.0071,1.0071,1.0071,7200000.0
2008-02-19 01:44:00,1.007,1.0074,1.007,1.00735,40500000.0
2008-02-19 01:45:00,1.0073,1.0073,1.0073,1.0073,14600000.0
2008-02-19 01:46:00,1.0073,1.00735,1.0073,1.0073,12800000.0
2008-02-19 01:47:00,1.0073,1.0073,1.0073,1.0073,66400000.0
2008-02-19 01:48:00,1.0073,1.0075,1.0073,1.0075,32800000.0
2008-02-19 01:49:00,1.0075,1.0075,1.0075,1.0075,24000000.0
2008-02-19 01:50:00,1.0075,1.00755,1.0075,1.00755,12000000.0
2008-02-19 01:51:00,1.00755,1.00755,1.00755,1.00755,4200000.0
2008-02-19 01:52:00,1.00755,1.00755,1.0075,1.00755,52500000.0
2008-02-19 01:53:00,1.0075,1.00835,1.0075,1.00805,140200000.0
2008-02-19 01:54:00,1.00805,1.00855,1.008,1.008,49200000.0
2008-02-19 01:55:00,1.008,1.00805,1.008,1.008,8800000.0
2008-02-19 01:56:00,1.008,1.00805,1.008,1.008,10100000.0
2008-02-19 01:57:00,1.00805,1.0081,1.0079,1.0079,31800000.0
2008-02-19 01:58:00,1.0079,1.008,1.0077,1.0077,57000000.0
2008-02-19 01:59:00,1.0077,1.0077,1.00755,1.00765,61600000.0
2008-02-19 02:00:00,1.00765,1.00775,1.0075,1.00765,59300000.0
2008-02-19 02:01:00,1.0076,1.00795,1.0076,1.0079,166600000.0
2008-02-19 02:02:00,1.00785,1.0082,1.00785,1.0081,46900000.0
2008-02-19 02:03:00,1.0081,1.0082,1.0081,1.0082,80400000.0
2008-02-19 02:04:00,1.0082,1.0082,1.0082,1.0082,3800000.0
2008-02-19 02:05:00,1.0082,1.0082,1.0081,1.00815,28300000.0
2008-02-19 02:06:00,1.00815,1.00815,1.00815,1.00815,6000000.0
2008-02-19 02:07:00,1.0082,1.0082,1.00815,1.0082,12600000.0
2008-02-19 02:08:00,1.0082,1.0082,1.0081,1.0081,16200000.0
2008-02-19 02:09:00,1.0081,1.0081,1.0081,1.0081,9000000.0
2008-02-19 02:10:00,1.0081,1.0082,1.0081,1.0082,16200000.0
2008-02-19 02:11:00,1.0082,1.0082,1.00815,1.00815,6600000.0
2008-02-19 02:12:00,1.00815,1.00815,1.00815,1.00815,6000000.0
2008-02-19 02:13:00,1.00815,1.0082,1.00815,1.0082,12600000.0
2008-02-19 02:14:00,1.0082,1.0082,1.0081,1.0081,10200000.0
2008-02-19 02:15:00,1.0081,1.0081,1.0081,1.0081,3600000.0
2008-02-19 02:16:00,1.0081,1.0081,1.0081,1.0081,7800000.0
2008-02-19 02:17:00,1.00815,1.00815,1.0081,1.00815,9600000.0
2008-02-19 02:18:00,1.00815,1.0082,1.0081,1.00815,24000000.0
2008-02-19 02:19:00,1.00815,1.00825,1.0081,1.0082,26600000.0
2008-02-19 02:20:00,1.0082,1.0082,1.0082,1.0082,3600000.0
2008-02-19 02:21:00,1.0082,1.0082,1.0082,1.0082,2600000.0
2008-02-19 02:22:00,1.0082,1.0082,1.0082,1.0082,1400000.0
2008-02-19 02:23:00,1.0082,1.0082,1.0082,1.0082,1400000.0
2008-02-19 02:24:00,1.0082,1.0082,1.0081,1.0081,5400000.0
2008-02-19 02:25:00,1.0081,1.0081,1.0073,1.0075,180100000.0
2008-02-19 02:26:00,1.0075,1.0076,1.0075,1.0075,163300000.0
2008-02-19 02:27:00,1.0075,1.00755,1.0075,1.0075,36800000.0
2008-02-19 02:28:00,1.0075,1.00755,1.0075,1.00755,4900000.0
2008-02-19 02:29:00,1.00755,1.00755,1.00755,1.00755,2100000.0
2008-02-19 02:30:00,1.00755,1.00755,1.00755,1.00755,7700000.0
2008-02-19 02:31:00,1.00755,1.00775,1.00755,1.00775,19700000.0
2008-02-19 02:32:00,1.00775,1.00775,1.0075,1.0075,23600000.0
2008-02-19 02:33:00,1.0075,1.0076,1.0075,1.0076,42400000.0
2008-02-19 02:34:00,1.0076,1.0078,1.0075,1.0078,38000000.0
2008-02-19 02:35:00,1.0078,1.0078,1.0077,1.0078,12200000.0
2008-02-19 02:36:00,1.0078,1.0078,1.0077,1.0077,25500000.0
2008-02-19 02:37:00,1.0077,1.0079,1.00735,1.0077,77000000.0
2008-02-19 02:38:00,1.0077,1.0077,1.0077,1.0077,3200000.0
2008-02-19 02:39:00,1.0077,1.0077,1.0077,1.0077,3600000.0
2008-02-19 02:40:00,1.0077,1.0077,1.0077,1.0077,1600000.0
2008-02-19 02:41:00,1.0077,1.00775,1.0077,1.00775,3000000.0
2008-02-19 02:42:00,1.00775,1.008,1.0077,1.0079,60800000.0
2008-02-19 02:43:00,1.0079,1.0079,1.0078,1.0078,10000000.0
2008-02-19 02:44:00,1.0078,1.0078,1.0077,1.0078,21200000.0
2008-02-19 02:45:00,1.00775,1.00775,1.00745,1.00745,25800000.0
2008-02-19 02:46:00,1.00745,1.00765,1.00745,1.0076,25600000.0
2008-02-19 02:47:00,1.00765,1.00775,1.00765,1.00775,8400000.0
2008-02-19 02:48:00,1.00775,1.0078,1.00775,1.00775,12600000.0
2008-02-19 02:49:00,1.0077,1.00775,1.00765,1.0077,16800000.0
2008-02-19 02:50:00,1.0076,1.0076,1.0076,1.0076,15000000.0
2008-02-19 02:51:00,1.0076,1.0077,1.0076,1.0077,27400000.0
2008-02-19 02:52:00,1.0077,1.0077,1.0076,1.00765,22200000.0
2008-02-19 02:53:00,1.00765,1.00785,1.00765,1.00785,29200000.0
2008-02-19 02:54:00,1.00785,1.00835,1.0077,1.0079,100100000.0
2008-02-19 02:55:00,1.0081,1.0081,1.0081,1.0081,1800000.0
2008-02-19 02:56:00,1.0081,1.0082,1.0081,1.0081,17800000.0
2008-02-19 02:57:00,1.0081,1.0081,1.00785,1.0079,32900000.0
2008-02-19 02:58:00,1.0079,1.0081,1.0079,1.0081,19400000.0
2008-02-19 02:59:00,1.0081,1.0081,1.00785,1.00785,23800000.0
2008-02-19 03:00:00,1.00785,1.00785,1.00785,1.00785,11600000.0
2008-02-19 03:01:00,1.00785,1.0082,1.00785,1.0082,16600000.0
2008-02-19 03:02:00,1.0082,1.0082,1.00785,1.008,31100000.0
2008-02-19 03:03:00,1.008,1.008,1.008,1.008,3000000.0
2008-02-19 03:04:00,1.008,1.008,1.008,1.008,2200000.0
2008-02-19 03:05:00,1.008,1.0081,1.008,1.008,4200000.0
2008-02-19 03:06:00,1.008,1.0081,1.00785,1.0081,9800000.0
2008-02-19 03:07:00,1.0081,1.0081,1.0081,1.0081,5600000.0
2008-02-19 03:08:00,1.0081,1.0081,1.008,1.0081,3200000.0
2008-02-19 03:09:00,1.0081,1.0081,1.0081,1.0081,4400000.0
2008-02-19 03:10:00,1.0081,1.0081,1.0081,1.0081,2800000.0
2008-02-19 03:11:00,1.0081,1.0081,1.00805,1.0081,14000000.0
2008-02-19 03:12:00,1.0081,1.00815,1.0081,1.00815,16000000.0
2008-02-19 03:13:00,1.00815,1.00825,1.0081,1.0081,13700000.0
2008-02-19 03:14:00,1.0081,1.0081,1.0081,1.0081,12600000.0
2008-02-19 03:15:00,1.0081,1.0083,1.0081,1.00815,17700000.0
2008-02-19 03:16:00,1.00815,1.00815,1.0081,1.00815,18300000.0
2008-02-19 03:17:00,1.00815,1.00815,1.00815,1.00815,12600000.0
2008-02-19 03:18:00,1.00815,1.0082,1.0081,1.0082,27900000.0
2008-02-19 03:19:00,1.0082,1.0082,1.0082,1.0082,7200000.0
2008-02-19 03:20:00,1.0082,1.0082,1.0082,1.0082,3600000.0
2008-02-19 03:21:00,1.0082,1.0082,1.0082,1.0082,2400000.0
2008-02-19 03:22:00,1.0082,1.0082,1.0082,1.0082,2000000.0
2008-02-19 03:23:00,1.0082,1.0082,1.0081,1.0081,8200000.0
2008-02-19 03:24:00,1.0081,1.0082,1.008,1.0081,30700000.0
2008-02-19 03:25:00,1.0081,1.0081,1.008,1.008,21500000.0
2008-02-19 03:26:00,1.008,1.008,1.008,1.008,8400000.0
2008-02-19 03:27:00,1.008,1.008,1.008,1.008,10400000.0
2008-02-19 03:28:00,1.008,1.008,1.008,1.008,10800000.0
2008-02-19 03:29:00,1.008,1.008,1.008,1.008,6600000.0
2008-02-19 03:30:00,1.008,1.008,1.008,1.008,7800000.0
2008-02-19 03:31:00,1.008,1.008,1.0077,1.0079,24800000.0
2008-02-19 03:32:00,1.0079,1.0079,1.0079,1.0079,10200000.0
2008-02-19 03:33:00,1.0079,1.0079,1.0079,1.0079,6000000.0
2008-02-19 03:34:00,1.0079,1.0079,1.0079,1.0079,5400000.0
2008-02-19 03:35:00,1.0079,1.0079,1.0079,1.0079,7800000.0
2008-02-19 03:36:00,1.0079,1.0079,1.0079,1.0079,2600000.0
2008-02-19 03:37:00,1.0079,1.0079,1.0079,1.0079,3400000.0
2008-02-19 03:38:00,1.0079,1.0079,1.0076,1.0076,13200000.0
2008-02-19 03:39:00,1.00765,1.0078,1.0075,1.00755,26000000.0
2008-02-19 03:40:00,1.00755,1.00755,1.00755,1.00755,6600000.0
2008-02-19 03:41:00,1.00755,1.00755,1.00755,1.00755,6600000.0
2008-02-19 03:42:00,1.00755,1.00755,1.00755,1.00755,6000000.0
2008-02-19 03:43:00,1.00755,1.00755,1.00755,1.00755,9600000.0
2008-02-19 03:44:00,1.00755,1.00755,1.0073,1.0073,11400000.0
2008-02-19 03:45:00,1.0073,1.0073,1.0071,1.0071,22400000.0
2008-02-19 03:46:00,1.0071,1.0074,1.007,1.0074,13800000.0
2008-02-19 03:47:00,1.0074,1.0074,1.0073,1.0073,2800000.0
2008-02-19 03:48:00,1.0073,1.0073,1.00715,1.0072,17400000.0
2008-02-19 03:49:00,1.0072,1.0072,1.0071,1.0071,7100000.0
2008-02-19 03:50:00,1.0071,1.00715,1.00705,1.00705,20000000.0
2008-02-19 03:51:00,1.00705,1.00725,1.00705,1.0072,19200000.0
2008-02-19 03:52:00,1.0072,1.0072,1.0072,1.0072,6000000.0
2008-02-19 03:53:00,1.0072,1.0073,1.0072,1.00725,33000000.0
2008-02-19 03:54:00,1.00725,1.00735,1.00715,1.00735,33200000.0
2008-02-19 03:55:00,1.00735,1.0074,1.00725,1.0073,64500000.0
2008-02-19 03:56:00,1.0073,1.0073,1.0072,1.00725,13200000.0
2008-02-19 03:57:00,1.00725,1.00725,1.00725,1.00725,4200000.0
2008-02-19 03:58:00,1.00725,1.00725,1.00725,1.00725,3600000.0
2008-02-19 03:59:00,1.00725,1.00725,1.00725,1.00725,6000000.0
2008-02-19 04:00:00,1.0075,1.0075,1.00725,1.00725,34200000.0
2008-02-19 04:01:00,1.00725,1.00725,1.00725,1.00725,3600000.0
2008-02-19 04:02:00,1.00725,1.0073,1.0072,1.00725,11400000.0
2008-02-19 04:03:00,1.0072,1.00755,1.0072,1.00755,16000000.0
2008-02-19 04:04:00,1.00755,1.00755,1.0075,1.0075,8000000.0
2008-02-19 04:05:00,1.0075,1.0075,1.0072,1.0072,14200000.0
2008-02-19 04:06:00,1.0072,1.0074,1.0072,1.00735,28200000.0
2008-02-19 04:07:00,1.00735,1.00735,1.0073,1.0073,27200000.0
2008-02-19 04:08:00,1.0073,1.00735,1.0071,1.00725,46800000.0
2008-02-19 04:09:00,1.00725,1.00725,1.00725,1.00725,7800000.0
2008-02-19 04:10:00,1.00725,1.00725,1.00725,1.00725,5400000.0
2008-02-19 04:11:00,1.00725,1.00725,1.00675,1.00685,51600000.0
2008-02-19 04:12:00,1.00685,1.00705,1.0068,1.0068,82300000.0
2008-02-19 04:13:00,1.0068,1.00695,1.0067,1.00675,65600000.0
2008-02-19 04:14:00,1.00675,1.00675,1.0067,1.00675,30000000.0
2008-02-19 04:15:00,1.00675,1.00675,1.00675,1.00675,9000000.0
2008-02-19 04:16:00,1.00675,1.00685,1.00675,1.00685,11400000.0
2008-02-19 04:17:00,1.00685,1.0069,1.00685,1.00685,20400000.0
2008-02-19 04:18:00,1.00685,1.00685,1.00635,1.00645,37800000.0
2008-02-19 04:19:00,1.00645,1.0067,1.0064,1.0067,31700000.0
2008-02-19 04:20:00,1.0067,1.0067,1.0066,1.0066,15600000.0
2008-02-19 04:21:00,1.0066,1.0067,1.0066,1.0066,16200000.0
2008-02-19 04:22:00,1.0066,1.0066,1.0064,1.0064,39600000.0
2008-02-19 04:23:00,1.0064,1.00645,1.0064,1.0064,19800000.0
2008-02-19 04:24:00,1.00645,1.00645,1.0061,1.0064,66400000.0
2008-02-19 04:25:00,1.0064,1.0065,1.0062,1.0065,45800000.0
2008-02-19 04:26:00,1.0065,1.00655,1.0064,1.0064,32900000.0
2008-02-19 04:27:00,1.00645,1.0065,1.00635,1.0065,28800000.0
2008-02-19 04:28:00,1.0065,1.00655,1.0065,1.00655,18400000.0
2008-02-19 04:29:00,1.00655,1.0066,1.00655,1.0066,9400000.0
2008-02-19 04:30:00,1.0066,1.0067,1.0066,1.0067,4800000.0
2008-02-19 04:31:00,1.0067,1.0067,1.0067,1.0067,4800000.0
2008-02-19 04:32:00,1.0067,1.0067,1.0067,1.0067,2600000.0
2008-02-19 04:33:00,1.0067,1.0067,1.0067,1.0067,3000000.0
2008-02-19 04:34:00,1.0067,1.0067,1.0067,1.0067,9800000.0
2008-02-19 04:35:00,1.0067,1.00695,1.0067,1.00695,6800000.0
2008-02-19 04:36:00,1.00695,1.00695,1.0067,1.0067,14200000.0
2008-02-19 04:37:00,1.0067,1.0067,1.0067,1.0067,5400000.0
2008-02-19 04:38:00,1.0067,1.0067,1.0067,1.0067,6600000.0
2008-02-19 04:39:00,1.0066,1.0066,1.0066,1.0066,12700000.0
2008-02-19 04:40:00,1.0066,1.0066,1.0066,1.0066,36000000.0
2008-02-19 04:41:00,1.0066,1.0066,1.0066,1.0066,43600000.0
2008-02-19 04:42:00,1.0066,1.0066,1.0066,1.0066,16200000.0
2008-02-19 04:43:00,1.0066,1.00675,1.0066,1.00675,24400000.0
2008-02-19 04:44:00,1.00675,1.00675,1.00675,1.00675,3600000.0
2008-02-19 04:45:00,1.00675,1.00685,1.0067,1.00675,18600000.0
2008-02-19 04:46:00,1.0067,1.00675,1.0067,1.0067,9600000.0
2008-02-19 04:47:00,1.0067,1.0067,1.0067,1.0067,5400000.0
2008-02-19 04:48:00,1.0067,1.00675,1.0067,1.00675,4800000.0
2008-02-19 04:49:00,1.00675,1.00675,1.00675,1.00675,10200000.0
2008-02-19 04:50:00,1.00675,1.00675,1.00675,1.00675,4200000.0
2008-02-19 04:51:00,1.00675,1.0068,1.00675,1.00675,10800000.0
2008-02-19 04:52:00,1.00675,1.0068,1.00675,1.00675,25800000.0
2008-02-19 04:53:00,1.00675,1.00675,1.00675,1.00675,4200000.0
2008-02-19 04:54:00,1.00675,1.00675,1.0067,1.0067,9000000.0
2008-02-19 04:55:00,1.0067,1.0067,1.0067,1.0067,4200000.0
2008-02-19 04:56:00,1.0067,1.0067,1.0067,1.0067,3600000.0
2008-02-19 04:57:00,1.0067,1.0067,1.0067,1.0067,5400000.0
2008-02-19 04:58:00,1.0067,1.00675,1.0067,1.0067,10200000.0
2008-02-19 04:59:00,1.00675,1.00675,1.00675,1.00675,6600000.0
2008-02-19 05:00:00,1.00675,1.00675,1.00675,1.00675,5400000.0
2008-02-19 05:01:00,1.00675,1.00675,1.00675,1.00675,6600000.0
2008-02-19 05:02:00,1.00675,1.00675,1.00675,1.00675,9600000.0
2008-02-19 05:03:00,1.00675,1.0069,1.00675,1.00685,15600000.0
2008-02-19 05:04:00,1.00685,1.0069,1.00685,1.0069,6600000.0
2008-02-19 05:05:00,1.0069,1.00695,1.0069,1.00695,15600000.0
2008-02-19 05:06:00,1.00695,1.00695,1.00695,1.00695,8000000.0
2008-02-19 05:07:00,1.00695,1.007,1.00695,1.00695,12600000.0
2008-02-19 05:08:00,1.00695,1.00695,1.00695,1.00695,4000000.0
2008-02-19 05:09:00,1.00695,1.00695,1.00695,1.00695,5600000.0
2008-02-19 05:10:00,1.00695,1.007,1.00695,1.00695,8200000.0
2008-02-19 05:11:00,1.00695,1.00695,1.0069,1.0069,3200000.0
2008-02-19 05:12:00,1.0069,1.00695,1.0069,1.00695,13700000.0
2008-02-19 05:13:00,1.00695,1.0071,1.00695,1.00705,35900000.0
2008-02-19 05:14:00,1.007,1.00705,1.007,1.00705,8400000.0
2008-02-19 05:15:00,1.00705,1.00705,1.00695,1.00705,13800000.0
2008-02-19 05:16:00,1.00705,1.00705,1.00705,1.00705,5400000.0
2008-02-19 05:17:00,1.00705,1.00725,1.00705,1.00725,8900000.0
2008-02-19 05:18:00,1.00725,1.00725,1.00725,1.00725,11100000.0
2008-02-19 05:19:00,1.00725,1.0075,1.00725,1.00745,19200000.0
2008-02-19 05:20:00,1.00745,1.00745,1.00745,1.00745,4800000.0
2008-02-19 05:21:00,1.00745,1.00745,1.00745,1.00745,8400000.0
2008-02-19 05:22:00,1.00745,1.00745,1.00735,1.00735,18300000.0
2008-02-19 05:23:00,1.00735,1.00735,1.0073,1.0073,7200000.0
2008-02-19 05:24:00,1.0073,1.0074,1.0073,1.0074,17400000.0
2008-02-19 05:25:00,1.0074,1.0075,1.0074,1.0075,22200000.0
2008-02-19 05:26:00,1.0075,1.0075,1.0075,1.0075,7800000.0
2008-02-19 05:27:00,1.0075,1.0075,1.0075,1.0075,4800000.0
2008-02-19 05:28:00,1.0075,1.0075,1.0075,1.0075,7200000.0
2008-02-19 05:29:00,1.0075,1.0075,1.0075,1.0075,5400000.0
2008-02-19 05:30:00,1.0075,1.0075,1.0075,1.0075,4200000.0
2008-02-19 05:31:00,1.0074,1.0078,1.0074,1.0078,42600000.0
2008-02-19 05:32:00,1.0078,1.0078,1.0078,1.0078,6800000.0
2008-02-19 05:33:00,1.0078,1.0078,1.0078,1.0078,2400000.0
2008-02-19 05:34:00,1.0078,1.0078,1.0078,1.0078,2000000.0
2008-02-19 05:35:00,1.0078,1.0078,1.0074,1.0076,58400000.0
2008-02-19 05:36:00,1.0076,1.0076,1.0076,1.0076,2600000.0
2008-02-19 05:37:00,1.0076,1.0076,1.0076,1.0076,1800000.0
2008-02-19 05:38:00,1.0076,1.0076,1.0074,1.00745,17200000.0
2008-02-19 05:39:00,1.00745,1.0078,1.0072,1.0074,76100000.0
2008-02-19 05:40:00,1.0077,1.0077,1.0076,1.0076,13200000.0
2008-02-19 05:41:00,1.0076,1.0076,1.00725,1.00725,11600000.0
2008-02-19 05:42:00,1.00735,1.00755,1.00715,1.00755,61800000.0
2008-02-19 05:43:00,1.00755,1.00755,1.0075,1.0075,4000000.0
2008-02-19 05:44:00,1.0075,1.0075,1.0075,1.0075,1800000.0
2008-02-19 05:45:00,1.0075,1.00765,1.0075,1.00755,21400000.0
2008-02-19 05:46:00,1.00755,1.00755,1.00755,1.00755,4200000.0
2008-02-19 05:47:00,1.00755,1.00755,1.00755,1.00755,4200000.0
2008-02-19 05:48:00,1.00755,1.00755,1.00755,1.00755,5400000.0
2008-02-19 05:49:00,1.00755,1.00765,1.00755,1.00765,13200000.0
2008-02-19 05:50:00,1.0076,1.00765,1.0076,1.0076,7800000.0
2008-02-19 05:51:00,1.0076,1.0076,1.0076,1.0076,4200000.0
2008-02-19 05:52:00,1.0076,1.00765,1.0076,1.00765,10200000.0
2008-02-19 05:53:00,1.00765,1.00765,1.00765,1.00765,4200000.0
2008-02-19 05:54:00,1.00765,1.00765,1.00755,1.00755,7800000.0
2008-02-19 05:55:00,1.00755,1.0076,1.00755,1.0076,6600000.0
2008-02-19 05:56:00,1.0076,1.0076,1.0075,1.0075,9000000.0
2008-02-19 05:57:00,1.0075,1.0075,1.0075,1.0075,3000000.0
2008-02-19 05:58:00,1.0075,1.0075,1.0075,1.0075,4800000.0
2008-02-19 05:59:00,1.0075,1.0075,1.0075,1.0075,4200000.0
2008-02-19 06:00:00,1.0075,1.0075,1.0075,1.0075,2400000.0
2008-02-19 06:01:00,1.0074,1.0074,1.0074,1.0074,20000000.0
2008-02-19 06:02:00,1.0074,1.0074,1.0074,1.0074,16000000.0
2008-02-19 06:03:00,1.0074,1.0074,1.0074,1.0074,17400000.0
2008-02-19 06:04:00,1.0074,1.0074,1.0074,1.0074,11500000.0
2008-02-19 06:05:00,1.0074,1.0074,1.0074,1.0074,24000000.0
2008-02-19 06:06:00,1.0074,1.0075,1.0074,1.0075,15000000.0
2008-02-19 06:07:00,1.0075,1.0075,1.0075,1.0075,2200000.0
2008-02-19 06:08:00,1.0075,1.0075,1.0072,1.0072,58600000.0
2008-02-19 06:09:00,1.0072,1.0072,1.0072,1.0072,1600000.0
2008-02-19 06:10:00,1.0072,1.0072,1.0069,1.007,12000000.0
2008-02-19 06:11:00,1.007,1.007,1.0068,1.0068,12400000.0
2008-02-19 06:12:00,1.0068,1.00705,1.0068,1.0069,22200000.0
2008-02-19 06:13:00,1.0069,1.0069,1.00685,1.00685,6600000.0
2008-02-19 06:14:00,1.00685,1.0069,1.00685,1.0069,7800000.0
2008-02-19 06:15:00,1.0069,1.00695,1.0069,1.0069,5400000.0
2008-02-19 06:16:00,1.00695,1.007,1.0069,1.007,11600000.0
2008-02-19 06:17:00,1.007,1.007,1.007,1.007,2200000.0
2008-02-19 06:18:00,1.007,1.007,1.007,1.007,2600000.0
2008-02-19 06:19:00,1.007,1.007,1.0067,1.0067,38700000.0
2008-02-19 06:20:00,1.0067,1.0067,1.0067,1.0067,4600000.0
2008-02-19 06:21:00,1.0067,1.0067,1.0067,1.0067,7800000.0
2008-02-19 06:22:00,1.0067,1.00695,1.0067,1.00695,16200000.0
2008-02-19 06:23:00,1.00695,1.007,1.0068,1.0068,19600000.0
2008-02-19 06:24:00,1.0068,1.00705,1.0068,1.007,20400000.0
2008-02-19 06:25:00,1.007,1.0071,1.007,1.0071,9000000.0
2008-02-19 06:26:00,1.0071,1.0071,1.0071,1.0071,9000000.0
2008-02-19 06:27:00,1.0071,1.0071,1.0071,1.0071,4200000.0
2008-02-19 06:28:00,1.0071,1.0071,1.0071,1.0071,7800000.0
2008-02-19 06:29:00,1.0071,1.0071,1.0071,1.0071,6600000.0
2008-02-19 06:30:00,1.0071,1.0071,1.0071,1.0071,3000000.0
2008-02-19 06:31:00,1.0071,1.0071,1.007,1.007,4000000.0
2008-02-19 06:32:00,1.007,1.00715,1.007,1.00715,17400000.0
2008-02-19 06:33:00,1.00715,1.00715,1.0071,1.0071,2400000.0
2008-02-19 06:34:00,1.0071,1.0071,1.0071,1.0071,3000000.0
2008-02-19 06:35:00,1.0071,1.0071,1.0071,1.0071,3600000.0
2008-02-19 06:36:00,1.00715,1.00715,1.0071,1.0071,10200000.0
2008-02-19 06:37:00,1.0071,1.0071,1.0071,1.0071,6600000.0
2008-02-19 06:38:00,1.0071,1.00715,1.0071,1.00715,9000000.0
2008-02-19 06:39:00,1.00715,1.00715,1.0071,1.0071,5400000.0
2008-02-19 06:40:00,1.0071,1.0071,1.0071,1.0071,4800000.0
2008-02-19 06:41:00,1.0071,1.00715,1.0071,1.00715,5400000.0
2008-02-19 06:42:00,1.00715,1.00715,1.00715,1.00715,6000000.0
2008-02-19 06:43:00,1.00715,1.00715,1.00715,1.00715,4800000.0
2008-02-19 06:44:00,1.00715,1.00715,1.0071,1.0071,6000000.0
2008-02-19 06:45:00,1.0071,1.0071,1.0071,1.0071,4800000.0
2008-02-19 06:46:00,1.0071,1.0071,1.0071,1.0071,4800000.0
2008-02-19 06:47:00,1.0071,1.0071,1.0071,1.0071,3000000.0
2008-02-19 06:48:00,1.0071,1.0071,1.0068,1.0068,23500000.0
2008-02-19 06:49:00,1.0068,1.0068,1.0068,1.0068,4800000.0
2008-02-19 06:50:00,1.0068,1.00685,1.0068,1.0068,19200000.0
2008-02-19 06:51:00,1.0068,1.0068,1.0068,1.0068,2800000.0
2008-02-19 06:52:00,1.0068,1.0068,1.0068,1.0068,2800000.0
2008-02-19 06:53:00,1.0068,1.0068,1.0068,1.0068,2200000.0
2008-02-19 06:54:00,1.0068,1.0068,1.0068,1.0068,2400000.0
2008-02-19 06:55:00,1.0068,1.0068,1.00675,1.0068,9600000.0
2008-02-19 06:56:00,1.0068,1.0068,1.0068,1.0068,8800000.0
2008-02-19 06:57:00,1.0068,1.00695,1.0068,1.00695,25200000.0
2008-02-19 06:58:00,1.00695,1.00695,1.0069,1.0069,15000000.0
2008-02-19 06:59:00,1.0069,1.00705,1.0069,1.007,16200000.0
2008-02-19 07:00:00,1.00705,1.00705,1.00705,1.00705,7200000.0
2008-02-19 07:01:00,1.00705,1.00705,1.00705,1.00705,7200000.0
2008-02-19 07:02:00,1.00705,1.00705,1.00705,1.00705,9000000.0
2008-02-19 07:03:00,1.00725,1.0073,1.00695,1.00695,16300000.0
2008-02-19 07:04:00,1.00695,1.00695,1.00695,1.00695,4200000.0
2008-02-19 07:05:00,1.00695,1.007,1.0069,1.007,18600000.0
2008-02-19 07:06:00,1.007,1.007,1.007,1.007,12000000.0
2008-02-19 07:07:00,1.007,1.007,1.007,1.007,23400000.0
2008-02-19 07:08:00,1.007,1.00705,1.0069,1.0069,54100000.0
2008-02-19 07:09:00,1.0069,1.007,1.0069,1.007,31600000.0
2008-02-19 07:10:00,1.007,1.007,1.007,1.007,2400000.0
2008-02-19 07:11:00,1.007,1.007,1.007,1.007,2200000.0
2008-02-19 07:12:00,1.007,1.007,1.007,1.007,1200000.0
2008-02-19 07:13:00,1.007,1.007,1.007,1.007,2400000.0
2008-02-19 07:14:00,1.007,1.007,1.00695,1.00695,30600000.0
2008-02-19 07:15:00,1.00695,1.00695,1.00695,1.00695,34700000.0
2008-02-19 07:16:00,1.00695,1.0071,1.00695,1.0071,27600000.0
2008-02-19 07:17:00,1.0071,1.0071,1.0071,1.0071,6600000.0
2008-02-19 07:18:00,1.0071,1.0071,1.00705,1.00705,6600000.0
2008-02-19 07:19:00,1.00705,1.00705,1.00705,1.00705,4800000.0
2008-02-19 07:20:00,1.00705,1.00705,1.00705,1.00705,6600000.0
2008-02-19 07:21:00,1.00705,1.00705,1.00705,1.00705,12600000.0
2008-02-19 07:22:00,1.00705,1.0071,1.00705,1.0071,20400000.0
2008-02-19 07:23:00,1.0071,1.0071,1.0071,1.0071,8800000.0
2008-02-19 07:24:00,1.0071,1.0071,1.0069,1.0069,42600000.0
2008-02-19 07:25:00,1.00695,1.0071,1.00695,1.007,25800000.0
2008-02-19 07:26:00,1.007,1.007,1.007,1.007,35900000.0
2008-02-19 07:27:00,1.007,1.0071,1.00685,1.0069,155800000.0
2008-02-19 07:28:00,1.0069,1.007,1.0069,1.007,8400000.0
2008-02-19 07:29:00,1.007,1.0071,1.0069,1.0069,12200000.0
2008-02-19 07:30:00,1.0069,1.0069,1.0068,1.0068,4000000.0
2008-02-19 07:31:00,1.0068,1.0068,1.0068,1.0068,2800000.0
2008-02-19 07:32:00,1.0068,1.0068,1.0068,1.0068,2200000.0
2008-02-19 07:33:00,1.0068,1.0068,1.0067,1.0067,2800000.0
2008-02-19 07:34:00,1.0067,1.0067,1.0067,1.0067,1200000.0
2008-02-19 07:35:00,1.0067,1.0067,1.0067,1.0067,2400000.0
2008-02-19 07:36:00,1.0067,1.0067,1.0067,1.0067,3400000.0
2008-02-19 07:37:00,1.0067,1.0067,1.00665,1.00665,3000000.0
2008-02-19 07:38:00,1.00665,1.0068,1.00665,1.0068,12500000.0
2008-02-19 07:39:00,1.0068,1.0068,1.0068,1.0068,2400000.0
2008-02-19 07:40:00,1.0068,1.0068,1.0068,1.0068,8000000.0
2008-02-19 07:41:00,1.0068,1.0068,1.0068,1.0068,5400000.0
2008-02-19 07:42:00,1.0068,1.00685,1.0068,1.00685,9000000.0
2008-02-19 07:43:00,1.00685,1.00685,1.0068,1.00685,12600000.0
2008-02-19 07:44:00,1.00685,1.00685,1.00685,1.00685,9600000.0
2008-02-19 07:45:00,1.00685,1.0071,1.00685,1.00705,23900000.0
2008-02-19 07:46:00,1.00705,1.00705,1.0067,1.007,68200000.0
2008-02-19 07:47:00,1.007,1.007,1.0067,1.0067,21000000.0
2008-02-19 07:48:00,1.0067,1.0067,1.0065,1.0065,37800000.0
2008-02-19 07:49:00,1.0065,1.0069,1.0065,1.0069,141400000.0
2008-02-19 07:50:00,1.0069,1.007,1.0068,1.007,100400000.0
2008-02-19 07:51:00,1.007,1.0071,1.00685,1.007,125500000.0
2008-02-19 07:52:00,1.007,1.007,1.007,1.007,2600000.0
2008-02-19 07:53:00,1.007,1.007,1.007,1.007,6200000.0
2008-02-19 07:54:00,1.007,1.007,1.007,1.007,3200000.0
2008-02-19 07:55:00,1.007,1.00715,1.007,1.00705,16800000.0
2008-02-19 07:56:00,1.00705,1.0071,1.007,1.007,20000000.0
2008-02-19 07:57:00,1.007,1.007,1.0069,1.0069,19400000.0
2008-02-19 07:58:00,1.0069,1.0069,1.0069,1.0069,7800000.0
2008-02-19 07:59:00,1.0069,1.0069,1.0069,1.0069,12600000.0
2008-02-19 08:00:00,1.00685,1.00685,1.0067,1.0067,22700000.0
2008-02-19 08:01:00,1.0067,1.00675,1.0067,1.00675,11400000.0
2008-02-19 08:02:00,1.00675,1.00675,1.00655,1.00655,38400000.0
2008-02-19 08:03:00,1.00655,1.0066,1.0064,1.0065,52400000.0
2008-02-19 08:04:00,1.00645,1.0065,1.00635,1.00635,25400000.0
2008-02-19 08:05:00,1.0063,1.00635,1.0063,1.00635,17400000.0
2008-02-19 08:06:00,1.00635,1.00635,1.0063,1.00635,19800000.0
2008-02-19 08:07:00,1.0063,1.0064,1.00605,1.0063,157600000.0
2008-02-19 08:08:00,1.0063,1.00635,1.00625,1.0063,26400000.0
2008-02-19 08:09:00,1.0063,1.0064,1.0063,1.00635,22800000.0
2008-02-19 08:10:00,1.0063,1.00635,1.0063,1.0063,8400000.0
2008-02-19 08:11:00,1.0063,1.0063,1.0062,1.0063,10000000.0
2008-02-19 08:12:00,1.0063,1.0063,1.0063,1.0063,3600000.0
2008-02-19 08:13:00,1.0063,1.0063,1.0063,1.0063,13200000.0
2008-02-19 08:14:00,1.0063,1.00635,1.0063,1.00635,13800000.0
2008-02-19 08:15:00,1.0065,1.00675,1.0065,1.00675,26000000.0
2008-02-19 08:16:00,1.0067,1.00675,1.0067,1.00675,13800000.0
2008-02-19 08:17:00,1.00675,1.0069,1.00675,1.0069,15600000.0
2008-02-19 08:18:00,1.0069,1.0069,1.00675,1.00675,18400000.0
2008-02-19 08:19:00,1.0068,1.00685,1.00675,1.00685,11400000.0
2008-02-19 08:20:00,1.00685,1.0069,1.00685,1.00685,10800000.0
2008-02-19 08:21:00,1.00685,1.0069,1.00675,1.00675,34900000.0
2008-02-19 08:22:00,1.00675,1.00675,1.00675,1.00675,24500000.0
2008-02-19 08:23:00,1.00675,1.007,1.00675,1.007,98800000.0
2008-02-19 08:24:00,1.007,1.007,1.007,1.007,3200000.0
2008-02-19 08:25:00,1.007,1.007,1.007,1.007,4400000.0
2008-02-19 08:26:00,1.007,1.007,1.007,1.007,1800000.0
2008-02-19 08:27:00,1.007,1.007,1.0065,1.0065,26800000.0
2008-02-19 08:28:00,1.0065,1.0065,1.0061,1.00645,277700000.0
2008-02-19 08:29:00,1.00645,1.00655,1.00645,1.00655,968200000.0
2008-02-19 08:30:00,1.00655,1.00655,1.00655,1.00655,844200000.0
2008-02-19 08:31:00,1.00655,1.00655,1.0061,1.0061,556100000.0
2008-02-19 08:32:00,1.0061,1.0062,1.0061,1.0062,68800000.0
2008-02-19 08:33:00,1.0062,1.0062,1.0062,1.0062,176400000.0
2008-02-19 08:34:00,1.0062,1.0062,1.0061,1.0061,133600000.0
2008-02-19 08:35:00,1.0061,1.0061,1.0061,1.0061,49200000.0
2008-02-19 08:36:00,1.0061,1.0061,1.00605,1.00605,290700000.0
2008-02-19 08:37:00,1.00605,1.0062,1.00605,1.0061,1321400000.0
2008-02-19 08:38:00,1.0061,1.0061,1.0061,1.0061,54400000.0
2008-02-19 08:39:00,1.0061,1.0061,1.0061,1.0061,60400000.0
2008-02-19 08:40:00,1.0061,1.0061,1.0061,1.0061,54200000.0
2008-02-19 08:41:00,1.0061,1.0061,1.0061,1.0061,62400000.0
2008-02-19 08:42:00,1.0061,1.0061,1.0061,1.0061,73400000.0
2008-02-19 08:43:00,1.0061,1.0061,1.0061,1.0061,69000000.0
2008-02-19 08:44:00,1.0061,1.0061,1.0061,1.0061,55000000.0
2008-02-19 08:45:00,1.0061,1.0061,1.0061,1.0061,62200000.0
2008-02-19 08:46:00,1.0061,1.0061,1.0056,1.00575,138800000.0
2008-02-19 08:47:00,1.00575,1.0058,1.0056,1.0056,279900000.0
2008-02-19 08:48:00,1.0056,1.0057,1.0056,1.0057,112100000.0
2008-02-19 08:49:00,1.0057,1.0059,1.00565,1.0059,120400000.0
2008-02-19 08:50:00,1.0059,1.0059,1.00565,1.00565,597600000.0
2008-02-19 08:51:00,1.00565,1.00565,1.00565,1.00565,124000000.0
2008-02-19 08:52:00,1.00565,1.00565,1.0056,1.0056,809100000.0
2008-02-19 08:53:00,1.0056,1.0056,1.0056,1.0056,1223100000.0
2008-02-19 08:54:00,1.0056,1.0056,1.0054,1.0054,662600000.0
2008-02-19 08:55:00,1.0054,1.0054,1.00515,1.0053,469600000.0
2008-02-19 08:56:00,1.0053,1.0053,1.0053,1.0053,140400000.0
2008-02-19 08:57:00,1.0053,1.0053,1.0053,1.0053,146400000.0
2008-02-19 08:58:00,1.0053,1.0055,1.0053,1.0054,131700000.0
2008-02-19 08:59:00,1.0054,1.0054,1.0054,1.0054,129200000.0
2008-02-19 09:00:00,1.0054,1.0054,1.0054,1.0054,149200000.0
2008-02-19 09:01:00,1.0054,1.0054,1.0054,1.0054,130000000.0
2008-02-19 09:02:00,1.0054,1.0056,1.0053,1.0054,184249879.0
2008-02-19 09:03:00,1.0054,1.0059,1.0054,1.0058,133350000.0
2008-02-19 09:04:00,1.00585,1.0062,1.0058,1.0061,137300000.0
2008-02-19 09:05:00,1.0061,1.0063,1.0061,1.0063,175400000.0
2008-02-19 09:06:00,1.0063,1.0063,1.006,1.0061,207200000.0
2008-02-19 09:07:00,1.0061,1.0062,1.0061,1.0061,73000000.0
2008-02-19 09:08:00,1.0061,1.0061,1.0061,1.0061,187200000.0
2008-02-19 09:09:00,1.0061,1.0061,1.0061,1.0061,187800000.0
2008-02-19 09:10:00,1.0061,1.0061,1.0061,1.0061,202200000.0
2008-02-19 09:11:00,1.0061,1.0063,1.006,1.006,307400000.0
2008-02-19 09:12:00,1.006,1.00645,1.006,1.0063,672500000.0
2008-02-19 09:13:00,1.0063,1.0063,1.0058,1.0058,367800000.0
2008-02-19 09:14:00,1.0058,1.00585,1.0056,1.0058,274100000.0
2008-02-19 09:15:00,1.0058,1.0058,1.00555,1.0056,444600000.0
2008-02-19 09:16:00,1.0056,1.0056,1.0054,1.0054,129000000.0
2008-02-19 09:17:00,1.0054,1.0057,1.0054,1.0056,142000000.0
2008-02-19 09:18:00,1.0056,1.0057,1.0056,1.0057,120000000.0
2008-02-19 09:19:00,1.0057,1.0057,1.0056,1.0057,102800000.0
2008-02-19 09:20:00,1.0057,1.0057,1.0057,1.0057,108800000.0
2008-02-19 09:21:00,1.0057,1.0057,1.0055,1.0057,113000000.0
2008-02-19 09:22:00,1.0057,1.0057,1.0057,1.0057,105200000.0
2008-02-19 09:23:00,1.0057,1.0059,1.0056,1.0059,120900000.0
2008-02-19 09:24:00,1.0059,1.006,1.0059,1.006,105600000.0
2008-02-19 09:25:00,1.006,1.006,1.006,1.006,113200000.0
2008-02-19 09:26:00,1.006,1.0063,1.0059,1.0059,114700000.0
2008-02-19 09:27:00,1.0059,1.0059,1.0059,1.0059,155600000.0
2008-02-19 09:28:00,1.0059,1.0059,1.0059,1.0059,117600000.0
2008-02-19 09:29:00,1.0059,1.0059,1.0058,1.0058,115600000.0
2008-02-19 09:30:00,1.0058,1.0058,1.0057,1.0057,141000000.0
2008-02-19 09:31:00,1.0057,1.0057,1.005,1.0051,226400000.0
2008-02-19 09:32:00,1.0051,1.0053,1.0045,1.0045,254000000.0
2008-02-19 09:33:00,1.0045,1.0045,1.004,1.0043,193700000.0
2008-02-19 09:34:00,1.0043,1.0046,1.0043,1.0043,179700000.0
2008-02-19 09:35:00,1.0043,1.0044,1.0042,1.0043,142000000.0
2008-02-19 09:36:00,1.0043,1.00475,1.0043,1.00475,209300000.0
2008-02-19 09:37:00,1.00475,1.005,1.0045,1.0045,141900000.0
2008-02-19 09:38:00,1.0045,1.0046,1.0045,1.0045,100800000.0
2008-02-19 09:39:00,1.0045,1.0045,1.0042,1.0042,192900000.0
2008-02-19 09:40:00,1.0042,1.0044,1.0041,1.0042,688800000.0
2008-02-19 09:41:00,1.0042,1.0045,1.0041,1.0041,242600000.0
2008-02-19 09:42:00,1.0041,1.0046,1.0041,1.0046,173300000.0
2008-02-19 09:43:00,1.0046,1.0052,1.0046,1.0052,272000000.0
2008-02-19 09:44:00,1.0052,1.0052,1.0046,1.005,170900000.0
2008-02-19 09:45:00,1.005,1.005,1.0045,1.00465,584500000.0
2008-02-19 09:46:00,1.00465,1.0048,1.00465,1.00465,325100000.0
2008-02-19 09:47:00,1.00465,1.0047,1.0046,1.0046,277900000.0
2008-02-19 09:48:00,1.0046,1.0046,1.0045,1.0046,436300000.0
2008-02-19 09:49:00,1.0046,1.0046,1.0043,1.0043,203000000.0
2008-02-19 09:50:00,1.0043,1.0047,1.00425,1.0047,512000000.0
2008-02-19 09:51:00,1.0047,1.0047,1.0046,1.0046,206000000.0
2008-02-19 09:52:00,1.0046,1.0046,1.0046,1.0046,271600000.0
2008-02-19 09:53:00,1.0046,1.00485,1.0046,1.00475,621300000.0
2008-02-19 09:54:00,1.00475,1.0051,1.0047,1.0051,803200000.0
2008-02-19 09:55:00,1.0051,1.0052,1.005,1.0052,200200000.0
2008-02-19 09:56:00,1.0052,1.0053,1.0052,1.0053,121800000.0
2008-02-19 09:57:00,1.0053,1.0053,1.0051,1.0052,219300000.0
2008-02-19 09:58:00,1.0052,1.0052,1.005,1.005,128600000.0
2008-02-19 09:59:00,1.005,1.0052,1.005,1.00505,149700000.0
2008-02-19 10:00:00,1.00505,1.0056,1.00505,1.0054,167700000.0
2008-02-19 10:01:00,1.0054,1.0054,1.0052,1.0052,125800000.0
2008-02-19 10:02:00,1.0054,1.0054,1.005,1.00535,189400000.0
2008-02-19 10:03:00,1.0054,1.0055,1.0046,1.00485,161500000.0
2008-02-19 10:04:00,1.00485,1.00515,1.00485,1.00505,196800000.0
2008-02-19 10:05:00,1.00505,1.0055,1.00495,1.00545,228700000.0
2008-02-19 10:06:00,1.00545,1.00555,1.0052,1.0053,134400000.0
2008-02-19 10:07:00,1.0053,1.0056,1.0052,1.0053,145500000.0
2008-02-19 10:08:00,1.00535,1.0055,1.0052,1.0052,212100000.0
2008-02-19 10:09:00,1.0052,1.0056,1.0052,1.00535,347800000.0
2008-02-19 10:10:00,1.00535,1.0057,1.0052,1.00525,174500000.0
2008-02-19 10:11:00,1.00525,1.00555,1.00525,1.00555,165000000.0
2008-02-19 10:12:00,1.00555,1.0057,1.00555,1.00565,104800000.0
2008-02-19 10:13:00,1.00565,1.0057,1.0053,1.00535,171100000.0
2008-02-19 10:14:00,1.00535,1.00545,1.0052,1.00545,179300000.0
2008-02-19 10:15:00,1.00545,1.00545,1.0054,1.00545,155800000.0
2008-02-19 10:16:00,1.00545,1.00575,1.00545,1.00555,421900000.0
2008-02-19 10:17:00,1.00555,1.00555,1.0054,1.0055,422400000.0
2008-02-19 10:18:00,1.0055,1.0055,1.0052,1.0054,196500000.0
2008-02-19 10:19:00,1.0054,1.0054,1.0051,1.0051,239100000.0
2008-02-19 10:20:00,1.0051,1.0051,1.0051,1.0051,267300000.0
2008-02-19 10:21:00,1.0051,1.0052,1.0051,1.0052,200800000.0
2008-02-19 10:22:00,1.0052,1.0052,1.0051,1.0051,245000000.0
2008-02-19 10:23:00,1.0051,1.0051,1.0051,1.0051,153300000.0
2008-02-19 10:24:00,1.0051,1.0051,1.0048,1.0048,92200000.0
2008-02-19 10:25:00,1.0048,1.0051,1.0048,1.0051,145900000.0
2008-02-19 10:26:00,1.0051,1.0051,1.00485,1.0049,150700000.0
2008-02-19 10:27:00,1.0049,1.0049,1.0045,1.0046,155200000.0
2008-02-19 10:28:00,1.0046,1.0046,1.0045,1.0045,174000000.0
2008-02-19 10:29:00,1.0045,1.0046,1.0045,1.0046,126200000.0
2008-02-19 10:30:00,1.0046,1.0047,1.0046,1.0047,129000000.0
2008-02-19 10:31:00,1.0047,1.005,1.0047,1.005,187300000.0
2008-02-19 10:32:00,1.0051,1.0051,1.005,1.005,267100000.0
2008-02-19 10:33:00,1.005,1.005,1.0049,1.005,224400000.0
2008-02-19 10:34:00,1.005,1.005,1.0047,1.0047,244600000.0
2008-02-19 10:35:00,1.005,1.005,1.0047,1.0047,146500000.0
2008-02-19 10:36:00,1.0047,1.00475,1.0047,1.0047,269700000.0
2008-02-19 10:37:00,1.0047,1.0047,1.0047,1.0047,263700000.0
2008-02-19 10:38:00,1.0047,1.0047,1.0047,1.0047,275000000.0
2008-02-19 10:39:00,1.0047,1.00485,1.0047,1.0047,343900000.0
2008-02-19 10:40:00,1.0047,1.0051,1.0047,1.0051,194600000.0
2008-02-19 10:41:00,1.0051,1.0051,1.0047,1.00485,168850000.0
2008-02-19 10:42:00,1.00485,1.00485,1.0047,1.0048,197900000.0
2008-02-19 10:43:00,1.0048,1.0052,1.0048,1.0051,399300000.0
2008-02-19 10:44:00,1.0051,1.0054,1.0051,1.0054,234300000.0
2008-02-19 10:45:00,1.0054,1.0054,1.0053,1.0053,73500000.0
2008-02-19 10:46:00,1.0053,1.0054,1.0051,1.0052,179900000.0
2008-02-19 10:47:00,1.0052,1.0052,1.0051,1.0051,51300000.0
2008-02-19 10:48:00,1.0051,1.0053,1.0051,1.0053,220200000.0
2008-02-19 10:49:00,1.0053,1.0053,1.0052,1.0052,54800000.0
2008-02-19 10:50:00,1.0052,1.0052,1.0052,1.0052,53600000.0
2008-02-19 10:51:00,1.0052,1.0053,1.00485,1.0053,967500000.0
2008-02-19 10:52:00,1.0053,1.0053,1.0049,1.0049,1148500000.0
2008-02-19 10:53:00,1.0049,1.0051,1.0049,1.005,960800000.0
2008-02-19 10:54:00,1.005,1.005,1.0048,1.005,509700000.0
2008-02-19 10:55:00,1.005,1.005,1.0048,1.00485,872000000.0
2008-02-19 10:56:00,1.00485,1.00485,1.0047,1.0047,1117400000.0
2008-02-19 10:57:00,1.0047,1.0047,1.00465,1.00465,108500000.0
2008-02-19 10:58:00,1.00465,1.0051,1.00465,1.00495,843900000.0
2008-02-19 10:59:00,1.00495,1.0058,1.00495,1.0058,400000000.0
2008-02-19 11:00:00,1.0058,1.0058,1.0057,1.0057,124000000.0
2008-02-19 11:01:00,1.0057,1.0066,1.0056,1.0065,139500000.0
2008-02-19 11:02:00,1.0065,1.0067,1.00645,1.0066,145200000.0
2008-02-19 11:03:00,1.0066,1.0067,1.0066,1.0067,105500000.0
2008-02-19 11:04:00,1.0067,1.007,1.0066,1.00685,110800000.0
2008-02-19 11:05:00,1.00685,1.007,1.0067,1.00685,105500000.0
2008-02-19 11:06:00,1.00685,1.00685,1.00675,1.00675,204000000.0
2008-02-19 11:07:00,1.00675,1.0068,1.00675,1.0068,239600000.0
2008-02-19 11:08:00,1.0068,1.00695,1.0068,1.0068,177200000.0
2008-02-19 11:09:00,1.0068,1.00685,1.0068,1.00685,192000000.0
2008-02-19 11:10:00,1.00685,1.00685,1.00685,1.00685,236000000.0
2008-02-19 11:11:00,1.00685,1.00685,1.00685,1.00685,279000000.0
2008-02-19 11:12:00,1.00685,1.0071,1.00685,1.0069,330500000.0
2008-02-19 11:13:00,1.0069,1.0073,1.0069,1.0073,237100000.0
2008-02-19 11:14:00,1.0073,1.00745,1.0072,1.0074,151700000.0
2008-02-19 11:15:00,1.0074,1.0074,1.0073,1.0073,187100000.0
2008-02-19 11:16:00,1.0073,1.0074,1.00715,1.0073,192300000.0
2008-02-19 11:17:00,1.0072,1.00725,1.0072,1.0072,162900000.0
2008-02-19 11:18:00,1.0072,1.0072,1.0071,1.0071,160800000.0
2008-02-19 11:19:00,1.0071,1.0071,1.007,1.007,153200000.0
2008-02-19 11:20:00,1.007,1.007,1.0065,1.0065,210300000.0
2008-02-19 11:21:00,1.0065,1.0067,1.0063,1.0067,304900000.0
2008-02-19 11:22:00,1.0067,1.0067,1.00645,1.00665,282400000.0
2008-02-19 11:23:00,1.00665,1.0067,1.00665,1.0067,104900000.0
2008-02-19 11:24:00,1.0067,1.0067,1.00665,1.0067,129200000.0
2008-02-19 11:25:00,1.0067,1.0068,1.00665,1.0067,146000000.0
2008-02-19 11:26:00,1.0067,1.0067,1.0065,1.0065,109300000.0
2008-02-19 11:27:00,1.0065,1.00665,1.0065,1.0066,138000000.0
2008-02-19 11:28:00,1.0066,1.0066,1.00655,1.00655,106200000.0
2008-02-19 11:29:00,1.00655,1.0067,1.0063,1.0067,98500000.0
2008-02-19 11:30:00,1.0067,1.0067,1.00645,1.00645,117500000.0
2008-02-19 11:31:00,1.00645,1.00645,1.0063,1.00635,75100000.0
2008-02-19 11:32:00,1.00635,1.00635,1.00635,1.00635,148600000.0
2008-02-19 11:33:00,1.00635,1.00645,1.0063,1.0063,107700000.0
2008-02-19 11:34:00,1.0063,1.0063,1.0063,1.0063,67000000.0
2008-02-19 11:35:00,1.0063,1.0063,1.00615,1.00615,633600000.0
2008-02-19 11:36:00,1.00615,1.00625,1.00615,1.00625,420000000.0
2008-02-19 11:37:00,1.00625,1.0064,1.0062,1.00635,97600000.0
2008-02-19 11:38:00,1.00635,1.00675,1.0063,1.0066,189500000.0
2008-02-19 11:39:00,1.0066,1.00665,1.00645,1.00665,89900000.0
2008-02-19 11:40:00,1.00665,1.00665,1.0066,1.00665,81900000.0
2008-02-19 11:41:00,1.00665,1.00665,1.0066,1.00665,92500000.0
2008-02-19 11:42:00,1.00665,1.00675,1.00665,1.00665,85300000.0
2008-02-19 11:43:00,1.00665,1.0067,1.00665,1.0067,92100000.0
2008-02-19 11:44:00,1.0067,1.0067,1.0067,1.0067,145800000.0
2008-02-19 11:45:00,1.0067,1.0067,1.0066,1.0066,110800000.0
2008-02-19 11:46:00,1.0066,1.0067,1.0066,1.0067,52800000.0
2008-02-19 11:47:00,1.0067,1.0067,1.0066,1.0067,178400000.0
2008-02-19 11:48:00,1.0067,1.0067,1.0067,1.0067,156100000.0
2008-02-19 11:49:00,1.0067,1.0067,1.0067,1.0067,116000000.0
2008-02-19 11:50:00,1.0067,1.0067,1.0067,1.0067,111200000.0
2008-02-19 11:51:00,1.0066,1.0066,1.0066,1.0066,273000000.0
2008-02-19 11:52:00,1.0066,1.0066,1.0066,1.0066,225500000.0
2008-02-19 11:53:00,1.0066,1.0066,1.0064,1.0064,180100000.0
2008-02-19 11:54:00,1.0064,1.0064,1.0064,1.0064,193800000.0
2008-02-19 11:55:00,1.0064,1.0065,1.0064,1.0064,225400000.0
2008-02-19 11:56:00,1.0064,1.0065,1.00615,1.0065,157000000.0
2008-02-19 11:57:00,1.0065,1.0065,1.0064,1.00645,115600000.0
2008-02-19 11:58:00,1.00645,1.00645,1.0064,1.0064,159200000.0
2008-02-19 11:59:00,1.0064,1.0064,1.0064,1.0064,157200000.0
2008-02-19 12:00:00,1.0064,1.0065,1.0064,1.0065,156700000.0
2008-02-19 12:01:00,1.0065,1.00665,1.0065,1.0066,161800000.0
2008-02-19 12:02:00,1.0066,1.00665,1.0066,1.0066,172900000.0
2008-02-19 12:03:00,1.0066,1.00665,1.00655,1.00665,147100000.0
2008-02-19 12:04:00,1.00665,1.00675,1.00665,1.0067,103400000.0
2008-02-19 12:05:00,1.0067,1.00675,1.0066,1.00675,136600000.0
2008-02-19 12:06:00,1.00675,1.00675,1.00615,1.00615,162300000.0
2008-02-19 12:07:00,1.00615,1.00615,1.006,1.006,152600000.0
2008-02-19 12:08:00,1.006,1.006,1.00555,1.00565,188800000.0
2008-02-19 12:09:00,1.00565,1.00575,1.00545,1.00555,119200000.0
2008-02-19 12:10:00,1.00555,1.00555,1.00555,1.00555,69000000.0
2008-02-19 12:11:00,1.00555,1.00595,1.00555,1.0059,130200000.0
2008-02-19 12:12:00,1.0059,1.006,1.0059,1.006,248000000.0
2008-02-19 12:13:00,1.006,1.0065,1.006,1.0065,130900000.0
2008-02-19 12:14:00,1.0065,1.0065,1.0059,1.0061,172200000.0
2008-02-19 12:15:00,1.0061,1.00615,1.00595,1.00605,110100000.0
2008-02-19 12:16:00,1.00605,1.00615,1.0052,1.0052,154300000.0
2008-02-19 12:17:00,1.0052,1.00535,1.0051,1.00525,282800000.0
2008-02-19 12:18:00,1.00525,1.00535,1.0051,1.0051,228500000.0
2008-02-19 12:19:00,1.0051,1.0057,1.00475,1.0056,189100000.0
2008-02-19 12:20:00,1.0056,1.00565,1.0054,1.0054,208300000.0
2008-02-19 12:21:00,1.0054,1.00545,1.0048,1.0048,153500000.0
2008-02-19 12:22:00,1.0048,1.005,1.00475,1.00475,152300000.0
2008-02-19 12:23:00,1.00475,1.00495,1.00475,1.0049,128300000.0
2008-02-19 12:24:00,1.0049,1.005,1.0048,1.0049,114600000.0
2008-02-19 12:25:00,1.0049,1.00495,1.0049,1.0049,197000000.0
2008-02-19 12:26:00,1.0049,1.00495,1.0049,1.0049,186100000.0
2008-02-19 12:27:00,1.0049,1.0049,1.0049,1.0049,100400000.0
2008-02-19 12:28:00,1.0049,1.0049,1.0047,1.0047,178000000.0
2008-02-19 12:29:00,1.0047,1.0047,1.0046,1.00465,111400000.0
2008-02-19 12:30:00,1.00465,1.00465,1.0043,1.0046,166000000.0
2008-02-19 12:31:00,1.0046,1.0049,1.0046,1.00485,167200000.0
2008-02-19 12:32:00,1.00485,1.005,1.0048,1.0048,197900000.0
2008-02-19 12:33:00,1.0048,1.00495,1.0048,1.0048,184200000.0
2008-02-19 12:34:00,1.0048,1.00495,1.0048,1.00485,199200000.0
2008-02-19 12:35:00,1.00485,1.00495,1.00485,1.00485,143600000.0
2008-02-19 12:36:00,1.00485,1.00485,1.00485,1.00485,84000000.0
2008-02-19 12:37:00,1.00485,1.00485,1.00485,1.00485,98700000.0
2008-02-19 12:38:00,1.00485,1.005,1.00485,1.005,124100000.0
2008-02-19 12:39:00,1.005,1.005,1.00485,1.005,126600000.0
2008-02-19 12:40:00,1.005,1.0051,1.005,1.0051,92400000.0
2008-02-19 12:41:00,1.0051,1.0052,1.0051,1.0052,93200000.0
2008-02-19 12:42:00,1.0052,1.0052,1.0052,1.0052,94000000.0
2008-02-19 12:43:00,1.0052,1.0052,1.0052,1.0052,100800000.0
2008-02-19 12:44:00,1.0052,1.0052,1.0052,1.0052,100800000.0
2008-02-19 12:45:00,1.0052,1.0053,1.0051,1.0053,217800000.0
2008-02-19 12:46:00,1.0053,1.0053,1.0053,1.0053,224300000.0
2008-02-19 12:47:00,1.0053,1.0054,1.0051,1.00515,170000000.0
2008-02-19 12:48:00,1.00515,1.00515,1.005,1.00505,196700000.0
2008-02-19 12:49:00,1.00505,1.00505,1.0049,1.0049,159300000.0
2008-02-19 12:50:00,1.0049,1.00505,1.0049,1.005,176000000.0
2008-02-19 12:51:00,1.005,1.005,1.005,1.005,228100000.0
2008-02-19 12:52:00,1.005,1.00515,1.005,1.00505,101500000.0
2008-02-19 12:53:00,1.00505,1.00505,1.0047,1.0047,161600000.0
2008-02-19 12:54:00,1.0047,1.0049,1.00465,1.00465,129200000.0
2008-02-19 12:55:00,1.00465,1.00465,1.00435,1.00455,126200000.0
2008-02-19 12:56:00,1.00455,1.00475,1.0045,1.00455,119800000.0
2008-02-19 12:57:00,1.00455,1.00495,1.00455,1.0046,177600000.0
2008-02-19 12:58:00,1.0046,1.00465,1.0046,1.00465,169800000.0
2008-02-19 12:59:00,1.00465,1.00505,1.00465,1.00495,171700000.0
2008-02-19 13:00:00,1.00495,1.00495,1.00485,1.00485,178200000.0
2008-02-19 13:01:00,1.00485,1.00485,1.0046,1.00475,157200000.0
2008-02-19 13:02:00,1.00475,1.00525,1.00475,1.0052,136500000.0
2008-02-19 13:03:00,1.0052,1.0052,1.0048,1.00505,155400000.0
2008-02-19 13:04:00,1.00505,1.0051,1.00485,1.00485,140100000.0
2008-02-19 13:05:00,1.00485,1.0049,1.00485,1.0049,184800000.0
2008-02-19 13:06:00,1.0049,1.0049,1.00475,1.00485,158800000.0
2008-02-19 13:07:00,1.00485,1.00505,1.0048,1.00495,166400000.0
2008-02-19 13:08:00,1.00495,1.00495,1.0049,1.0049,150200000.0
2008-02-19 13:09:00,1.0049,1.00495,1.0049,1.0049,150600000.0
2008-02-19 13:10:00,1.0049,1.0049,1.00445,1.00445,153900000.0
2008-02-19 13:11:00,1.00445,1.0051,1.00445,1.00495,152500000.0
2008-02-19 13:12:00,1.00495,1.0052,1.0047,1.0052,140200000.0
2008-02-19 13:13:00,1.0052,1.00565,1.0051,1.00535,142000000.0
2008-02-19 13:14:00,1.00535,1.0058,1.00535,1.0058,186500000.0
2008-02-19 13:15:00,1.0058,1.006,1.0053,1.0053,158100000.0
2008-02-19 13:16:00,1.0053,1.00575,1.0053,1.0056,152000000.0
2008-02-19 13:17:00,1.0056,1.00585,1.0056,1.0057,165600000.0
2008-02-19 13:18:00,1.0057,1.00575,1.0057,1.0057,201500000.0
2008-02-19 13:19:00,1.0057,1.0057,1.0056,1.0057,161900000.0
2008-02-19 13:20:00,1.0057,1.0058,1.00565,1.00565,163300000.0
2008-02-19 13:21:00,1.00565,1.0058,1.00565,1.0058,153400000.0
2008-02-19 13:22:00,1.0058,1.0058,1.0056,1.00565,158300000.0
2008-02-19 13:23:00,1.00565,1.006,1.00565,1.00585,216700000.0
2008-02-19 13:24:00,1.00585,1.006,1.0058,1.006,171900000.0
2008-02-19 13:25:00,1.006,1.006,1.0056,1.0056,315500000.0
2008-02-19 13:26:00,1.0056,1.0056,1.00535,1.00555,206500000.0
2008-02-19 13:27:00,1.00555,1.00555,1.00555,1.00555,182400000.0
2008-02-19 13:28:00,1.00555,1.0057,1.0055,1.0056,178600000.0
2008-02-19 13:29:00,1.0056,1.0056,1.0054,1.0054,165500000.0
2008-02-19 13:30:00,1.0054,1.0055,1.0053,1.0053,200500000.0
2008-02-19 13:31:00,1.0053,1.00545,1.0053,1.00535,198700000.0
2008-02-19 13:32:00,1.00535,1.00535,1.00465,1.0048,161600000.0
2008-02-19 13:33:00,1.0048,1.005,1.0048,1.00495,180900000.0
2008-02-19 13:34:00,1.00495,1.0052,1.00495,1.0052,187100000.0
2008-02-19 13:35:00,1.0052,1.0052,1.0048,1.0048,307400000.0
2008-02-19 13:36:00,1.0048,1.00485,1.0048,1.00485,384400000.0
2008-02-19 13:37:00,1.00485,1.00485,1.00485,1.00485,181200000.0
2008-02-19 13:38:00,1.00485,1.005,1.0048,1.005,191100000.0
2008-02-19 13:39:00,1.005,1.0051,1.0048,1.0049,137900000.0
2008-02-19 13:40:00,1.0049,1.0049,1.00455,1.0046,118700000.0
2008-02-19 13:41:00,1.0046,1.00475,1.00455,1.0047,498800000.0
2008-02-19 13:42:00,1.0047,1.0047,1.0043,1.0043,151100000.0
2008-02-19 13:43:00,1.0043,1.0043,1.00355,1.0036,210900000.0
2008-02-19 13:44:00,1.0036,1.004,1.0035,1.00395,168000000.0
2008-02-19 13:45:00,1.00395,1.004,1.0036,1.0039,241800000.0
2008-02-19 13:46:00,1.0039,1.00405,1.0038,1.00405,275800000.0
2008-02-19 13:47:00,1.00405,1.0042,1.0039,1.0039,154400000.0
2008-02-19 13:48:00,1.0039,1.0042,1.0039,1.004,202000000.0
2008-02-19 13:49:00,1.004,1.004,1.00385,1.00385,458900000.0
2008-02-19 13:50:00,1.00385,1.00425,1.00385,1.0042,601600000.0
2008-02-19 13:51:00,1.0042,1.0042,1.0042,1.0042,240800000.0
2008-02-19 13:52:00,1.0042,1.0043,1.0042,1.0042,226600000.0
2008-02-19 13:53:00,1.0042,1.0042,1.00405,1.00405,166800000.0
2008-02-19 13:54:00,1.00405,1.0041,1.004,1.00405,187800000.0
2008-02-19 13:55:00,1.00405,1.00405,1.00385,1.00385,173700000.0
2008-02-19 13:56:00,1.00385,1.00385,1.0036,1.0036,193600000.0
2008-02-19 13:57:00,1.0036,1.00365,1.00355,1.00365,261000000.0
2008-02-19 13:58:00,1.00365,1.00415,1.0036,1.0041,186300000.0
2008-02-19 13:59:00,1.0041,1.0042,1.0037,1.00385,257800000.0
2008-02-19 14:00:00,1.00385,1.00415,1.0018,1.00215,363700000.0
2008-02-19 14:01:00,1.00225,1.00335,1.0022,1.0028,154700000.0
2008-02-19 14:02:00,1.0028,1.0037,1.00275,1.0036,101600000.0
2008-02-19 14:03:00,1.0036,1.0045,1.0036,1.0038,81900000.0
2008-02-19 14:04:00,1.0038,1.0038,1.0034,1.0037,131100000.0
2008-02-19 14:05:00,1.0037,1.0038,1.0036,1.0037,146900000.0
2008-02-19 14:06:00,1.0037,1.0042,1.0037,1.004,168000000.0
2008-02-19 14:07:00,1.004,1.0047,1.004,1.0047,168000000.0
2008-02-19 14:08:00,1.0047,1.0052,1.0047,1.005,549600000.0
2008-02-19 14:09:00,1.005,1.0051,1.0048,1.00495,154700000.0
2008-02-19 14:10:00,1.00495,1.00505,1.0049,1.0049,294600000.0
2008-02-19 14:11:00,1.0049,1.00495,1.0045,1.0047,291899999.0
2008-02-19 14:12:00,1.0047,1.0048,1.00455,1.0046,263000000.0
2008-02-19 14:13:00,1.0046,1.0046,1.0041,1.0043,256300000.0
2008-02-19 14:14:00,1.0043,1.0044,1.00375,1.0041,308700001.0
2008-02-19 14:15:00,1.0041,1.00425,1.0041,1.00415,260500000.0
2008-02-19 14:16:00,1.00415,1.0043,1.004,1.0042,190700000.0
2008-02-19 14:17:00,1.0043,1.00445,1.0042,1.0042,199700000.0
2008-02-19 14:18:00,1.0042,1.0045,1.0041,1.0041,234300000.0
2008-02-19 14:19:00,1.0041,1.00445,1.004,1.0042,146600000.0
2008-02-19 14:20:00,1.0042,1.0043,1.00405,1.00405,151600000.0
2008-02-19 14:21:00,1.00405,1.00435,1.004,1.0042,428300000.0
2008-02-19 14:22:00,1.0042,1.0044,1.004,1.0043,434200008.0
2008-02-19 14:23:00,1.0041,1.0044,1.0041,1.0041,148600000.0
2008-02-19 14:24:00,1.0041,1.0041,1.00405,1.00405,1213800000.0
2008-02-19 14:25:00,1.00405,1.0041,1.0035,1.0037,1707500000.0
2008-02-19 14:26:00,1.0037,1.0038,1.0034,1.0035,364800000.0
2008-02-19 14:27:00,1.0035,1.0037,1.0029,1.0029,267200000.0
2008-02-19 14:28:00,1.0029,1.0033,1.0028,1.003,199800000.0
2008-02-19 14:29:00,1.003,1.0033,1.003,1.0032,177800000.0
2008-02-19 14:30:00,1.0032,1.0035,1.0032,1.0035,173400000.0
2008-02-19 14:31:00,1.0035,1.0035,1.0032,1.0032,147200000.0
2008-02-19 14:32:00,1.0032,1.0034,1.0032,1.0034,163400000.0
2008-02-19 14:33:00,1.0034,1.0034,1.003,1.0033,149100000.0
2008-02-19 14:34:00,1.0033,1.0036,1.0032,1.00355,248700000.0
2008-02-19 14:35:00,1.00355,1.004,1.00355,1.004,182100000.0
2008-02-19 14:36:00,1.004,1.004,1.003,1.003,335100000.0
2008-02-19 14:37:00,1.003,1.00365,1.003,1.0036,177100000.0
2008-02-19 14:38:00,1.0036,1.0036,1.0034,1.0034,163000000.0
2008-02-19 14:39:00,1.0034,1.0035,1.00305,1.00305,140200000.0
2008-02-19 14:40:00,1.00305,1.0032,1.00305,1.0032,188900000.0
2008-02-19 14:41:00,1.0032,1.00325,1.00305,1.00325,315900000.0
2008-02-19 14:42:00,1.00325,1.00325,1.00315,1.00325,289100000.0
2008-02-19 14:43:00,1.00325,1.0034,1.00325,1.0034,355400000.0
2008-02-19 14:44:00,1.0034,1.0034,1.0034,1.0034,112200000.0
2008-02-19 14:45:00,1.0034,1.0037,1.0034,1.0037,128200000.0
2008-02-19 14:46:00,1.0037,1.0037,1.0034,1.0037,163900000.0
2008-02-19 14:47:00,1.0037,1.0037,1.0034,1.00345,158200000.0
2008-02-19 14:48:00,1.00345,1.0038,1.0034,1.0038,138700000.0
2008-02-19 14:49:00,1.0038,1.0038,1.00375,1.00375,750800000.0
2008-02-19 14:50:00,1.00375,1.004,1.00375,1.004,167000000.0
2008-02-19 14:51:00,1.004,1.004,1.00365,1.00365,224800000.0
2008-02-19 14:52:00,1.00365,1.00365,1.00365,1.00365,132500000.0
2008-02-19 14:53:00,1.00365,1.00365,1.0033,1.0035,151700000.0
2008-02-19 14:54:00,1.0035,1.0036,1.00345,1.00345,204400000.0
2008-02-19 14:55:00,1.00345,1.00355,1.00325,1.0035,153300000.0
2008-02-19 14:56:00,1.0035,1.0035,1.0035,1.0035,159400000.0
2008-02-19 14:57:00,1.0035,1.0037,1.00345,1.00355,157600000.0
2008-02-19 14:58:00,1.0036,1.0037,1.0035,1.0037,177400000.0
2008-02-19 14:59:00,1.0037,1.0048,1.0037,1.0048,136100000.0
2008-02-19 15:00:00,1.0048,1.0052,1.0046,1.0052,136400000.0
2008-02-19 15:01:00,1.0052,1.0053,1.0049,1.0052,174200000.0
2008-02-19 15:02:00,1.00525,1.006,1.0052,1.00555,138900000.0
2008-02-19 15:03:00,1.00555,1.00555,1.0053,1.0053,119600000.0
2008-02-19 15:04:00,1.0053,1.0056,1.0052,1.0052,117000000.0
2008-02-19 15:05:00,1.0052,1.0054,1.0049,1.0054,156600000.0
2008-02-19 15:06:00,1.0054,1.006,1.0053,1.006,120694352.0
2008-02-19 15:07:00,1.006,1.0064,1.0059,1.0063,128500000.0
2008-02-19 15:08:00,1.0063,1.0066,1.0063,1.0064,125800000.0
2008-02-19 15:09:00,1.0064,1.0064,1.0064,1.0064,138000000.0
2008-02-19 15:10:00,1.0064,1.0066,1.0063,1.0065,118900000.0
2008-02-19 15:11:00,1.0065,1.0065,1.0057,1.0057,136700000.0
2008-02-19 15:12:00,1.0057,1.006,1.0057,1.006,117900000.0
2008-02-19 15:13:00,1.006,1.0066,1.006,1.00645,259200000.0
2008-02-19 15:14:00,1.00645,1.00645,1.0062,1.0063,441700000.0
2008-02-19 15:15:00,1.0063,1.0066,1.0062,1.0064,98500000.0
2008-02-19 15:16:00,1.0064,1.0066,1.0062,1.0064,128800000.0
2008-02-19 15:17:00,1.0064,1.0064,1.006,1.0062,110400000.0
2008-02-19 15:18:00,1.0062,1.0063,1.006,1.006,116400000.0
2008-02-19 15:19:00,1.006,1.0063,1.006,1.006,153600000.0
2008-02-19 15:20:00,1.006,1.0063,1.0055,1.0055,121800000.0
2008-02-19 15:21:00,1.0055,1.0055,1.0051,1.0053,125100000.0
2008-02-19 15:22:00,1.0053,1.0057,1.0053,1.0056,194400000.0
2008-02-19 15:23:00,1.0056,1.0056,1.0052,1.0053,110100000.0
2008-02-19 15:24:00,1.0053,1.0055,1.0053,1.0053,131400000.0
2008-02-19 15:25:00,1.0053,1.0053,1.00475,1.0048,166200000.0
2008-02-19 15:26:00,1.0048,1.0051,1.0047,1.0051,121500000.0
2008-02-19 15:27:00,1.0051,1.0051,1.0047,1.0047,123400000.0
2008-02-19 15:28:00,1.0047,1.0051,1.0047,1.0049,112200000.0
2008-02-19 15:29:00,1.0049,1.0049,1.0048,1.0048,115400000.0
2008-02-19 15:30:00,1.0048,1.0061,1.0048,1.0054,126300000.0
2008-02-19 15:31:00,1.0054,1.0058,1.0054,1.0057,107500000.0
2008-02-19 15:32:00,1.0057,1.0061,1.0057,1.0058,116800000.0
2008-02-19 15:33:00,1.0058,1.0059,1.0057,1.0059,182500000.0
2008-02-19 15:34:00,1.0059,1.0062,1.0057,1.006,250200000.0
2008-02-19 15:35:00,1.006,1.00635,1.006,1.0062,267400000.0
2008-02-19 15:36:00,1.0062,1.00645,1.0061,1.00645,476800000.0
2008-02-19 15:37:00,1.00645,1.0067,1.00645,1.0066,109300000.0
2008-02-19 15:38:00,1.0066,1.0069,1.0065,1.0065,157900000.0
2008-02-19 15:39:00,1.0065,1.00665,1.00645,1.00665,147100000.0
2008-02-19 15:40:00,1.00665,1.0074,1.00665,1.007,129300000.0
2008-02-19 15:41:00,1.007,1.0073,1.007,1.0072,160700000.0
2008-02-19 15:42:00,1.0072,1.0072,1.00685,1.00685,157600000.0
2008-02-19 15:43:00,1.00685,1.00695,1.00685,1.0069,550700000.0
2008-02-19 15:44:00,1.0069,1.0082,1.00675,1.0082,249300000.0
2008-02-19 15:45:00,1.0082,1.0089,1.0082,1.00865,395300000.0
2008-02-19 15:46:00,1.00865,1.0098,1.0085,1.0094,196800000.0
2008-02-19 15:47:00,1.0094,1.0094,1.00865,1.0087,152600000.0
2008-02-19 15:48:00,1.0087,1.00885,1.0085,1.00865,146000000.0
2008-02-19 15:49:00,1.00865,1.00905,1.00865,1.009,205200000.0
2008-02-19 15:50:00,1.009,1.009,1.0087,1.00875,238400000.0
2008-02-19 15:51:00,1.00875,1.00885,1.00865,1.00885,237100000.0
2008-02-19 15:52:00,1.00885,1.0092,1.00885,1.0092,361000000.0
2008-02-19 15:53:00,1.0092,1.0097,1.0092,1.00955,194900000.0
2008-02-19 15:54:00,1.00955,1.0098,1.00945,1.00955,225600000.0
2008-02-19 15:55:00,1.00955,1.00985,1.0093,1.00935,238000000.0
2008-02-19 15:56:00,1.00935,1.00975,1.00925,1.00975,392300000.0
2008-02-19 15:57:00,1.00975,1.00975,1.0095,1.00965,247500000.0
2008-02-19 15:58:00,1.00965,1.00995,1.00955,1.00975,1297600000.0
2008-02-19 15:59:00,1.00975,1.01045,1.00975,1.0102,837000000.0
2008-02-19 16:00:00,1.0102,1.01035,1.0101,1.01035,202500000.0
2008-02-19 16:01:00,1.01035,1.01045,1.0102,1.0102,142400000.0
2008-02-19 16:02:00,1.0102,1.01025,1.0101,1.01025,214200000.0
2008-02-19 16:03:00,1.01025,1.01065,1.01025,1.0106,203700000.0
2008-02-19 16:04:00,1.0106,1.0107,1.01035,1.01045,159500000.0
2008-02-19 16:05:00,1.01045,1.0106,1.01045,1.0106,133800000.0
2008-02-19 16:06:00,1.0106,1.0109,1.0106,1.0108,176700000.0
2008-02-19 16:07:00,1.0108,1.011,1.01055,1.0106,198000000.0
2008-02-19 16:08:00,1.0106,1.01065,1.01025,1.01035,215983551.0
2008-02-19 16:09:00,1.01035,1.0109,1.01035,1.0108,257900000.0
2008-02-19 16:10:00,1.0108,1.01085,1.0106,1.01065,261100000.0
2008-02-19 16:11:00,1.01065,1.0113,1.01065,1.0112,181800000.0
2008-02-19 16:12:00,1.0112,1.0112,1.0105,1.01085,181650000.0
2008-02-19 16:13:00,1.01105,1.01155,1.01095,1.0111,597300002.0
2008-02-19 16:14:00,1.0111,1.0112,1.01105,1.0111,152100000.0
2008-02-19 16:15:00,1.0111,1.0114,1.011,1.0114,125760000.0
2008-02-19 16:16:00,1.0114,1.0114,1.0106,1.0106,163700000.0
2008-02-19 16:17:00,1.0106,1.01085,1.01035,1.01075,233500000.0
2008-02-19 16:18:00,1.01075,1.0113,1.01075,1.01105,188600000.0
2008-02-19 16:19:00,1.01105,1.01145,1.01095,1.01135,309700000.0
2008-02-19 16:20:00,1.01135,1.01165,1.0113,1.01155,280100000.0
2008-02-19 16:21:00,1.01155,1.0118,1.01155,1.01165,263400000.0
2008-02-19 16:22:00,1.01165,1.01165,1.01155,1.01155,337100000.0
2008-02-19 16:23:00,1.01155,1.01155,1.0113,1.0113,359200000.0
2008-02-19 16:24:00,1.0113,1.0114,1.01105,1.01105,173700000.0
2008-02-19 16:25:00,1.01105,1.01105,1.01065,1.0107,181500000.0
2008-02-19 16:26:00,1.0107,1.01085,1.0107,1.0108,123600000.0
2008-02-19 16:27:00,1.0108,1.01095,1.0107,1.0109,122600000.0
2008-02-19 16:28:00,1.0109,1.01145,1.0109,1.0114,141400000.0
2008-02-19 16:29:00,1.0114,1.01155,1.0112,1.01145,204900000.0
2008-02-19 16:30:00,1.01145,1.01175,1.01145,1.0117,195600000.0
2008-02-19 16:31:00,1.0117,1.01185,1.0116,1.01165,152400000.0
2008-02-19 16:32:00,1.01165,1.01165,1.0111,1.0111,305200000.0
2008-02-19 16:33:00,1.0111,1.0111,1.01035,1.0105,173600000.0
2008-02-19 16:34:00,1.0105,1.0106,1.01035,1.0105,221900000.0
2008-02-19 16:35:00,1.0105,1.0105,1.01035,1.01035,544100000.0
2008-02-19 16:36:00,1.01035,1.0106,1.01035,1.0105,214700000.0
2008-02-19 16:37:00,1.0105,1.0105,1.01035,1.01045,434100000.0
2008-02-19 16:38:00,1.01045,1.01055,1.0104,1.0105,181000000.0
2008-02-19 16:39:00,1.0105,1.01055,1.01035,1.01045,438300000.0
2008-02-19 16:40:00,1.01045,1.01055,1.01035,1.0105,364300000.0
2008-02-19 16:41:00,1.0105,1.0106,1.01035,1.0106,472600000.0
2008-02-19 16:42:00,1.0106,1.01095,1.0104,1.0109,223800000.0
2008-02-19 16:43:00,1.0109,1.0112,1.01085,1.01095,193700000.0
2008-02-19 16:44:00,1.01095,1.0112,1.0109,1.011,206000000.0
2008-02-19 16:45:00,1.011,1.011,1.01075,1.01075,256300000.0
2008-02-19 16:46:00,1.01075,1.01075,1.01045,1.01045,153100000.0
2008-02-19 16:47:00,1.01045,1.01045,1.0104,1.0104,128500000.0
2008-02-19 16:48:00,1.0104,1.01045,1.0104,1.01045,154000000.0
2008-02-19 16:49:00,1.01045,1.01075,1.01035,1.01035,365400000.0
2008-02-19 16:50:00,1.01035,1.0106,1.0103,1.0106,212900000.0
2008-02-19 16:51:00,1.0106,1.0106,1.0103,1.0104,262200000.0
2008-02-19 16:52:00,1.0104,1.0104,1.01025,1.01025,132400000.0
2008-02-19 16:53:00,1.01025,1.0103,1.01025,1.0103,147000000.0
2008-02-19 16:54:00,1.0103,1.01035,1.0102,1.0102,162000000.0
2008-02-19 16:55:00,1.0102,1.01035,1.0102,1.0102,482900000.0
2008-02-19 16:56:00,1.0102,1.01025,1.0101,1.0101,378600000.0
2008-02-19 16:57:00,1.0101,1.0103,1.0101,1.0103,163700000.0
2008-02-19 16:58:00,1.0103,1.01045,1.0102,1.0104,220400000.0
2008-02-19 16:59:00,1.0104,1.0104,1.0102,1.0103,227400000.0
2008-02-19 17:00:00,1.0103,1.01055,1.0102,1.01045,179600000.0
2008-02-19 17:01:00,1.01045,1.0108,1.01035,1.0107,196900000.0
2008-02-19 17:02:00,1.0107,1.0108,1.0103,1.0107,176900000.0
2008-02-19 17:03:00,1.0107,1.01075,1.01055,1.01055,217900000.0
2008-02-19 17:04:00,1.01055,1.0107,1.01035,1.01065,235100000.0
2008-02-19 17:05:00,1.01065,1.0108,1.01065,1.0108,182600000.0
2008-02-19 17:06:00,1.0108,1.011,1.0107,1.0108,176100000.0
2008-02-19 17:07:00,1.0108,1.0109,1.0106,1.0107,123600000.0
2008-02-19 17:08:00,1.0107,1.0108,1.0107,1.0108,109000000.0
2008-02-19 17:09:00,1.0108,1.0108,1.0107,1.01075,229000000.0
2008-02-19 17:10:00,1.01075,1.0109,1.0106,1.0106,379700000.0
2008-02-19 17:11:00,1.0106,1.01065,1.0106,1.01065,176300000.0
2008-02-19 17:12:00,1.01065,1.01075,1.0105,1.0107,239100000.0
2008-02-19 17:13:00,1.0107,1.0108,1.01065,1.0108,919700000.0
2008-02-19 17:14:00,1.0107,1.01075,1.0107,1.01075,1243900000.0
2008-02-19 17:15:00,1.01075,1.0108,1.01075,1.0108,233800000.0
2008-02-19 17:16:00,1.0108,1.0108,1.0105,1.0108,127400000.0
2008-02-19 17:17:00,1.0108,1.011,1.0108,1.0109,149300000.0
2008-02-19 17:18:00,1.0109,1.0109,1.0105,1.0105,184700000.0
2008-02-19 17:19:00,1.0105,1.0107,1.0105,1.0106,198600000.0
2008-02-19 17:20:00,1.0106,1.01065,1.0105,1.0105,186000000.0
2008-02-19 17:21:00,1.0105,1.0109,1.0105,1.01085,189800000.0
2008-02-19 17:22:00,1.01085,1.011,1.01075,1.01085,423200000.0
2008-02-19 17:23:00,1.01085,1.0109,1.01085,1.0109,208700000.0
2008-02-19 17:24:00,1.0109,1.0109,1.01085,1.01085,1362100000.0
2008-02-19 17:25:00,1.01085,1.01095,1.01075,1.01075,759700000.0
2008-02-19 17:26:00,1.01075,1.01095,1.01065,1.0109,280000000.0
2008-02-19 17:27:00,1.01085,1.0109,1.0108,1.0108,189000000.0
2008-02-19 17:28:00,1.0108,1.01085,1.01065,1.01065,1092400000.0
2008-02-19 17:29:00,1.01065,1.01085,1.0106,1.01085,1163300000.0
2008-02-19 17:30:00,1.01085,1.01105,1.01085,1.01105,1208700000.0
2008-02-19 17:31:00,1.01105,1.01115,1.01105,1.01115,378300000.0
2008-02-19 17:32:00,1.01115,1.01115,1.011,1.01115,324800000.0
2008-02-19 17:33:00,1.01115,1.0113,1.01115,1.0113,172200000.0
2008-02-19 17:34:00,1.0113,1.0113,1.0112,1.01125,333400000.0
2008-02-19 17:35:00,1.01125,1.01125,1.01115,1.0112,240200000.0
2008-02-19 17:36:00,1.0112,1.0112,1.01105,1.0111,207000000.0
2008-02-19 17:37:00,1.01105,1.01135,1.01105,1.01135,189700000.0
2008-02-19 17:38:00,1.01135,1.0114,1.0111,1.01115,194400000.0
2008-02-19 17:39:00,1.01115,1.0116,1.01115,1.01155,138900000.0
2008-02-19 17:40:00,1.01155,1.01155,1.0113,1.01135,188900000.0
2008-02-19 17:41:00,1.01135,1.01135,1.0113,1.01135,212700000.0
2008-02-19 17:42:00,1.01135,1.0114,1.0112,1.0113,200500000.0
2008-02-19 17:43:00,1.0113,1.01135,1.0113,1.0113,211700000.0
2008-02-19 17:44:00,1.0113,1.0114,1.011,1.0113,130500000.0
2008-02-19 17:45:00,1.0113,1.01135,1.01095,1.011,207300000.0
2008-02-19 17:46:00,1.011,1.011,1.01075,1.0109,482800000.0
2008-02-19 17:47:00,1.0109,1.01125,1.0109,1.0112,300800000.0
2008-02-19 17:48:00,1.0112,1.01145,1.0109,1.0109,212000000.0
2008-02-19 17:49:00,1.0109,1.01125,1.01085,1.0112,244500000.0
2008-02-19 17:50:00,1.0112,1.01155,1.0112,1.0115,173200000.0
2008-02-19 17:51:00,1.0115,1.01165,1.01115,1.0112,135500000.0
2008-02-19 17:52:00,1.0112,1.0112,1.011,1.011,122300000.0
2008-02-19 17:53:00,1.011,1.01155,1.011,1.0114,152500000.0
2008-02-19 17:54:00,1.0114,1.01155,1.0114,1.0114,183700000.0
2008-02-19 17:55:00,1.0114,1.01145,1.0112,1.01125,227100000.0
2008-02-19 17:56:00,1.01125,1.0116,1.01125,1.0116,172000000.0
2008-02-19 17:57:00,1.0116,1.0118,1.0116,1.0117,190100000.0
2008-02-19 17:58:00,1.01175,1.01195,1.01175,1.01175,182500000.0
2008-02-19 17:59:00,1.01175,1.0123,1.01175,1.01205,385300000.0
2008-02-19 18:00:00,1.01205,1.01215,1.01185,1.012,477100000.0
2008-02-19 18:01:00,1.01195,1.012,1.0117,1.0118,157100000.0
2008-02-19 18:02:00,1.0118,1.012,1.0115,1.0115,455900000.0
2008-02-19 18:03:00,1.0115,1.0117,1.0115,1.0116,160100000.0
2008-02-19 18:04:00,1.0116,1.012,1.0114,1.0119,158700000.0
2008-02-19 18:05:00,1.0119,1.0121,1.0119,1.0121,182600000.0
2008-02-19 18:06:00,1.0121,1.01285,1.012,1.01285,194500000.0
2008-02-19 18:07:00,1.013,1.01425,1.013,1.0136,228900000.0
2008-02-19 18:08:00,1.0136,1.01425,1.0134,1.014,140157056.0
2008-02-19 18:09:00,1.014,1.01405,1.0137,1.0138,166400000.0
2008-02-19 18:10:00,1.0138,1.01405,1.01365,1.01375,200300000.0
2008-02-19 18:11:00,1.01375,1.0138,1.01355,1.01365,185700000.0
2008-02-19 18:12:00,1.01365,1.0139,1.01365,1.0139,320400000.0
2008-02-19 18:13:00,1.0139,1.0139,1.0136,1.0137,135800000.0
2008-02-19 18:14:00,1.0137,1.0137,1.0135,1.01355,133200000.0
2008-02-19 18:15:00,1.01355,1.01405,1.0135,1.01405,282500000.0
2008-02-19 18:16:00,1.01405,1.01465,1.014,1.01445,240000000.0
2008-02-19 18:17:00,1.01445,1.01445,1.014,1.0141,139900000.0
2008-02-19 18:18:00,1.0141,1.01435,1.01405,1.01425,283200000.0
2008-02-19 18:19:00,1.0142,1.0145,1.0142,1.0144,243000000.0
2008-02-19 18:20:00,1.0144,1.0147,1.0144,1.0147,127000000.0
2008-02-19 18:21:00,1.0147,1.01535,1.0147,1.0151,138000000.0
2008-02-19 18:22:00,1.0151,1.01515,1.0148,1.01495,454500000.0
2008-02-19 18:23:00,1.01495,1.01505,1.0149,1.0149,219600000.0
2008-02-19 18:24:00,1.0149,1.01495,1.0147,1.0147,368100000.0
2008-02-19 18:25:00,1.0147,1.0148,1.0145,1.0147,266800000.0
2008-02-19 18:26:00,1.0147,1.0147,1.0143,1.0146,158200001.0
2008-02-19 18:27:00,1.01465,1.01475,1.0146,1.0147,309000000.0
2008-02-19 18:28:00,1.0147,1.01505,1.0147,1.01485,279880110.0
2008-02-19 18:29:00,1.01485,1.0152,1.01475,1.0151,374800000.0
2008-02-19 18:30:00,1.0151,1.0157,1.0151,1.0155,172300000.0
2008-02-19 18:31:00,1.0155,1.0156,1.0153,1.01555,113700000.0
2008-02-19 18:32:00,1.01555,1.0157,1.0154,1.0154,100400000.0
2008-02-19 18:33:00,1.0154,1.0156,1.0154,1.01545,152300000.0
2008-02-19 18:34:00,1.01545,1.01545,1.01495,1.01495,186900000.0
2008-02-19 18:35:00,1.01495,1.01525,1.01495,1.0152,106000000.0
2008-02-19 18:36:00,1.0152,1.0153,1.015,1.015,171000000.0
2008-02-19 18:37:00,1.015,1.015,1.0148,1.0148,89100000.0
2008-02-19 18:38:00,1.0148,1.0151,1.0148,1.0151,93300000.0
2008-02-19 18:39:00,1.0151,1.0154,1.01505,1.01515,257200000.0
2008-02-19 18:40:00,1.0151,1.01545,1.01505,1.0152,129600000.0
2008-02-19 18:41:00,1.0152,1.0154,1.01515,1.0153,191800000.0
2008-02-19 18:42:00,1.0153,1.01545,1.0151,1.0153,131300000.0
2008-02-19 18:43:00,1.0153,1.0155,1.0153,1.0154,168500000.0
2008-02-19 18:44:00,1.0154,1.01545,1.0152,1.01535,931700000.0
2008-02-19 18:45:00,1.01535,1.01535,1.015,1.01505,363600000.0
2008-02-19 18:46:00,1.01505,1.0154,1.015,1.0154,272800000.0
2008-02-19 18:47:00,1.0154,1.01555,1.0151,1.0153,242000000.0
2008-02-19 18:48:00,1.0153,1.01545,1.015,1.0151,106300000.0
2008-02-19 18:49:00,1.0151,1.01515,1.01505,1.0151,304800000.0
2008-02-19 18:50:00,1.0151,1.01515,1.015,1.0151,326900000.0
2008-02-19 18:51:00,1.0151,1.0152,1.01505,1.0151,147600000.0
2008-02-19 18:52:00,1.0151,1.0155,1.0151,1.0155,231100000.0
2008-02-19 18:53:00,1.0155,1.01555,1.01545,1.0155,169000000.0
2008-02-19 18:54:00,1.0155,1.0156,1.01545,1.01545,294400000.0
2008-02-19 18:55:00,1.01545,1.01595,1.0154,1.01575,131600000.0
2008-02-19 18:56:00,1.01575,1.01605,1.01575,1.0158,122000000.0
2008-02-19 18:57:00,1.0158,1.0159,1.0158,1.0158,124100000.0
2008-02-19 18:58:00,1.0158,1.01615,1.0158,1.01615,107400000.0
2008-02-19 18:59:00,1.01615,1.01625,1.0158,1.0159,174000000.0
2008-02-19 19:00:00,1.0159,1.01595,1.0157,1.0158,113800000.0
2008-02-19 19:01:00,1.0158,1.01605,1.0158,1.0159,134500000.0
2008-02-19 19:02:00,1.0159,1.0159,1.0158,1.0158,131500000.0
2008-02-19 19:03:00,1.0158,1.01585,1.0155,1.0155,117200000.0
2008-02-19 19:04:00,1.0155,1.0155,1.0152,1.0153,79700000.0
2008-02-19 19:05:00,1.0153,1.0153,1.01505,1.01505,283700000.0
2008-02-19 19:06:00,1.01505,1.0151,1.0148,1.0151,202900000.0
2008-02-19 19:07:00,1.0151,1.0151,1.01485,1.01495,577600000.0
2008-02-19 19:08:00,1.01495,1.01545,1.01495,1.01515,562700000.0
2008-02-19 19:09:00,1.01515,1.01525,1.01495,1.01495,1073700000.0
2008-02-19 19:10:00,1.01495,1.01505,1.01495,1.01495,373300000.0
2008-02-19 19:11:00,1.01495,1.015,1.0148,1.01485,150400000.0
2008-02-19 19:12:00,1.01485,1.01495,1.0147,1.0147,124000000.0
2008-02-19 19:13:00,1.0147,1.015,1.01465,1.01495,141300000.0
2008-02-19 19:14:00,1.01495,1.015,1.0149,1.0149,141400000.0
2008-02-19 19:15:00,1.0149,1.015,1.0147,1.01475,147400000.0
2008-02-19 19:16:00,1.0147,1.0147,1.01435,1.0146,118600000.0
2008-02-19 19:17:00,1.0146,1.0146,1.0145,1.0145,77000000.0
2008-02-19 19:18:00,1.0145,1.01475,1.0145,1.01465,104300000.0
2008-02-19 19:19:00,1.01465,1.01475,1.01465,1.0147,139100000.0
2008-02-19 19:20:00,1.0147,1.0147,1.0146,1.0146,95700000.0
2008-02-19 19:21:00,1.0146,1.01465,1.0145,1.0145,131800000.0
2008-02-19 19:22:00,1.0145,1.0145,1.0144,1.0144,137300000.0
2008-02-19 19:23:00,1.0144,1.0144,1.01405,1.0143,145400000.0
2008-02-19 19:24:00,1.0143,1.0143,1.0141,1.0141,138700000.0
2008-02-19 19:25:00,1.0141,1.01445,1.0141,1.0144,151700000.0
2008-02-19 19:26:00,1.0144,1.01445,1.0141,1.0142,268800000.0
2008-02-19 19:27:00,1.0142,1.0142,1.01405,1.01405,189600000.0
2008-02-19 19:28:00,1.01405,1.01405,1.014,1.01405,157700000.0
2008-02-19 19:29:00,1.01405,1.01415,1.01405,1.0141,146100000.0
2008-02-19 19:30:00,1.0141,1.01425,1.0141,1.0142,76000000.0
2008-02-19 19:31:00,1.0142,1.01465,1.0142,1.01455,259600000.0
2008-02-19 19:32:00,1.01455,1.01455,1.01445,1.01445,271300000.0
2008-02-19 19:33:00,1.01445,1.01445,1.01425,1.01425,358000000.0
2008-02-19 19:34:00,1.01425,1.01425,1.01425,1.01425,568800000.0
2008-02-19 19:35:00,1.01425,1.0143,1.01425,1.0143,929400000.0
2008-02-19 19:36:00,1.0143,1.0144,1.01415,1.01425,159700000.0
2008-02-19 19:37:00,1.01425,1.01435,1.0142,1.01425,236900000.0
2008-02-19 19:38:00,1.01425,1.0144,1.01425,1.01425,167500000.0
2008-02-19 19:39:00,1.0143,1.0147,1.0143,1.01465,284000000.0
2008-02-19 19:40:00,1.01465,1.01475,1.01465,1.0147,92800000.0
2008-02-19 19:41:00,1.0147,1.01475,1.0146,1.01475,145600000.0
2008-02-19 19:42:00,1.01475,1.0148,1.01475,1.0148,254100000.0
2008-02-19 19:43:00,1.0148,1.0148,1.0145,1.0145,84500000.0
2008-02-19 19:44:00,1.0145,1.01455,1.0145,1.0145,134400000.0
2008-02-19 19:45:00,1.0145,1.0146,1.0145,1.0146,241500000.0
2008-02-19 19:46:00,1.0146,1.0146,1.01455,1.01455,78700000.0
2008-02-19 19:47:00,1.01455,1.01455,1.0145,1.0145,41700000.0
2008-02-19 19:48:00,1.0145,1.0145,1.0145,1.0145,81500000.0
2008-02-19 19:49:00,1.0145,1.0145,1.01425,1.0143,93700000.0
2008-02-19 19:50:00,1.0143,1.01435,1.01415,1.01415,155800000.0
2008-02-19 19:51:00,1.01415,1.01415,1.01415,1.01415,299100000.0
2008-02-19 19:52:00,1.01415,1.0142,1.01415,1.0142,206900000.0
2008-02-19 19:53:00,1.0142,1.0145,1.0142,1.0144,222400000.0
2008-02-19 19:54:00,1.0144,1.0144,1.0143,1.0143,121000000.0
2008-02-19 19:55:00,1.0143,1.0143,1.0143,1.0143,66400000.0
2008-02-19 19:56:00,1.0143,1.0143,1.0143,1.0143,55800000.0
2008-02-19 19:57:00,1.0143,1.0143,1.01425,1.01425,162400000.0
2008-02-19 19:58:00,1.01425,1.01435,1.0142,1.01425,89450000.0
2008-02-19 19:59:00,1.01425,1.0144,1.0142,1.0144,95100000.0
2008-02-19 20:00:00,1.0144,1.0144,1.0142,1.0143,64600000.0
2008-02-19 20:01:00,1.0143,1.01445,1.0143,1.0144,100800000.0
2008-02-19 20:02:00,1.0144,1.0152,1.0144,1.01515,116400000.0
2008-02-19 20:03:00,1.01515,1.01515,1.0147,1.0148,139100000.0
2008-02-19 20:04:00,1.0148,1.0148,1.0146,1.0147,73400000.0
2008-02-19 20:05:00,1.0147,1.0149,1.0147,1.01485,76800000.0
2008-02-19 20:06:00,1.01485,1.01485,1.0147,1.0148,90700000.0
2008-02-19 20:07:00,1.0148,1.0148,1.0147,1.0147,81300000.0
2008-02-19 20:08:00,1.0147,1.0147,1.0147,1.0147,89100000.0
2008-02-19 20:09:00,1.0147,1.0148,1.0146,1.0146,100100000.0
2008-02-19 20:10:00,1.0146,1.0146,1.0142,1.01425,139300000.0
2008-02-19 20:11:00,1.01425,1.01445,1.01425,1.01445,127700000.0
2008-02-19 20:12:00,1.01445,1.01455,1.0144,1.01445,109900000.0
2008-02-19 20:13:00,1.01445,1.01465,1.01425,1.0146,118600000.0
2008-02-19 20:14:00,1.0146,1.0147,1.0145,1.0145,105700000.0
2008-02-19 20:15:00,1.0145,1.0146,1.0145,1.0145,115600000.0
2008-02-19 20:16:00,1.0144,1.0145,1.0142,1.0142,81300000.0
2008-02-19 20:17:00,1.0142,1.0142,1.0141,1.0142,81400000.0
2008-02-19 20:18:00,1.0142,1.01425,1.01395,1.014,130200000.0
2008-02-19 20:19:00,1.014,1.0141,1.01395,1.01405,220200000.0
2008-02-19 20:20:00,1.01405,1.0141,1.014,1.014,103100000.0
2008-02-19 20:21:00,1.014,1.014,1.014,1.014,130000000.0
2008-02-19 20:22:00,1.014,1.0141,1.014,1.014,119100000.0
2008-02-19 20:23:00,1.014,1.014,1.0137,1.0137,141500000.0
2008-02-19 20:24:00,1.0137,1.0138,1.0136,1.01365,113000000.0
2008-02-19 20:25:00,1.01365,1.0137,1.01365,1.0137,128900000.0
2008-02-19 20:26:00,1.0137,1.0138,1.0137,1.0138,92900000.0
2008-02-19 20:27:00,1.0138,1.0139,1.0138,1.0138,55400000.0
2008-02-19 20:28:00,1.0138,1.0138,1.01375,1.0138,68800000.0
2008-02-19 20:29:00,1.0138,1.0138,1.0138,1.0138,53200000.0
2008-02-19 20:30:00,1.0138,1.0138,1.0138,1.0138,72300000.0
2008-02-19 20:31:00,1.0138,1.0138,1.0138,1.0138,91300000.0
2008-02-19 20:32:00,1.0138,1.0139,1.0138,1.0139,83200000.0
2008-02-19 20:33:00,1.0139,1.0139,1.0139,1.0139,90600000.0
2008-02-19 20:34:00,1.0139,1.0139,1.0139,1.0139,74900000.0
2008-02-19 20:35:00,1.0139,1.014,1.0138,1.0138,70000000.0
2008-02-19 20:36:00,1.0138,1.014,1.0138,1.014,314300000.0
2008-02-19 20:37:00,1.014,1.0141,1.014,1.0141,118700000.0
2008-02-19 20:38:00,1.0141,1.0141,1.014,1.0141,113400000.0
2008-02-19 20:39:00,1.014,1.0142,1.014,1.0142,110900000.0
2008-02-19 20:40:00,1.0142,1.0144,1.0142,1.0143,113100000.0
2008-02-19 20:41:00,1.0143,1.0143,1.0141,1.0142,140400000.0
2008-02-19 20:42:00,1.0142,1.0144,1.0142,1.01435,131200000.0
2008-02-19 20:43:00,1.01435,1.0144,1.0143,1.01435,153900000.0
2008-02-19 20:44:00,1.0144,1.0144,1.0143,1.0143,118500000.0
2008-02-19 20:45:00,1.0143,1.0146,1.0143,1.0146,120600000.0
2008-02-19 20:46:00,1.0146,1.0146,1.0145,1.0146,111700000.0
2008-02-19 20:47:00,1.0146,1.0147,1.0144,1.0146,105900000.0
2008-02-19 20:48:00,1.0146,1.0147,1.0146,1.0147,63600000.0
2008-02-19 20:49:00,1.0147,1.0147,1.0144,1.0144,60800000.0
2008-02-19 20:50:00,1.0144,1.0146,1.0144,1.0144,86400000.0
2008-02-19 20:51:00,1.0144,1.0145,1.0144,1.0144,92400000.0
2008-02-19 20:52:00,1.0144,1.0144,1.0143,1.0144,59500000.0
2008-02-19 20:53:00,1.0144,1.0144,1.0143,1.0144,74800000.0
2008-02-19 20:54:00,1.0144,1.0144,1.0144,1.0144,59400000.0
2008-02-19 20:55:00,1.0144,1.0145,1.0144,1.0145,77000000.0
2008-02-19 20:56:00,1.0145,1.0146,1.0145,1.0145,73600000.0
2008-02-19 20:57:00,1.0145,1.0145,1.0144,1.0145,71800000.0
2008-02-19 20:58:00,1.0145,1.0145,1.0143,1.0143,257100000.0
2008-02-19 20:59:00,1.0143,1.0147,1.0143,1.0143,472000000.0
2008-02-19 21:00:00,1.0143,1.01435,1.0143,1.0143,458500000.0
2008-02-19 21:01:00,1.0143,1.01435,1.0143,1.0143,473400000.0
2008-02-19 21:02:00,1.0143,1.01435,1.0143,1.0143,521400000.0
2008-02-19 21:03:00,1.0143,1.01435,1.0143,1.01435,775100000.0
2008-02-19 21:04:00,1.01435,1.01445,1.01435,1.01445,495400000.0
2008-02-19 21:05:00,1.01445,1.0145,1.0144,1.01445,517600000.0
2008-02-19 21:06:00,1.01445,1.0145,1.01445,1.0145,637700000.0
2008-02-19 21:07:00,1.0145,1.0145,1.0143,1.0144,326200000.0
2008-02-19 21:08:00,1.0144,1.0147,1.0144,1.0147,216700000.0
2008-02-19 21:09:00,1.0147,1.0148,1.0146,1.0147,175400000.0
2008-02-19 21:10:00,1.0147,1.0147,1.0144,1.0145,117000000.0
2008-02-19 21:11:00,1.0145,1.0146,1.01445,1.0146,135700000.0
2008-02-19 21:12:00,1.0146,1.0146,1.0145,1.0145,69700000.0
2008-02-19 21:13:00,1.0145,1.01465,1.0145,1.01465,92200000.0
2008-02-19 21:14:00,1.01465,1.0147,1.01465,1.0147,286100000.0
2008-02-19 21:15:00,1.0147,1.0147,1.01445,1.01445,154300000.0
2008-02-19 21:16:00,1.01445,1.01445,1.01445,1.01445,329400000.0
2008-02-19 21:17:00,1.01445,1.0146,1.01445,1.0146,299700000.0
2008-02-19 21:18:00,1.0146,1.0146,1.0146,1.0146,58100000.0
2008-02-19 21:19:00,1.0146,1.0146,1.01445,1.0146,90800000.0
2008-02-19 21:20:00,1.0146,1.0147,1.0146,1.0146,53500000.0
2008-02-19 21:21:00,1.0146,1.0148,1.0146,1.0147,57100000.0
2008-02-19 21:22:00,1.0147,1.0147,1.0146,1.0146,107500000.0
2008-02-19 21:23:00,1.0146,1.0146,1.0146,1.0146,81600000.0
2008-02-19 21:24:00,1.0146,1.0146,1.01445,1.0145,133500000.0
2008-02-19 21:25:00,1.0145,1.0145,1.0143,1.0145,63300000.0
2008-02-19 21:26:00,1.0145,1.0147,1.0145,1.0146,76800000.0
2008-02-19 21:27:00,1.0146,1.0147,1.0146,1.0146,59000000.0
2008-02-19 21:28:00,1.0146,1.0146,1.0144,1.0145,149400000.0
2008-02-19 21:29:00,1.0145,1.0147,1.0145,1.0145,285600000.0
2008-02-19 21:30:00,1.0145,1.0147,1.0145,1.0147,158800000.0
2008-02-19 21:31:00,1.0147,1.0148,1.0147,1.0147,217800000.0
2008-02-19 21:32:00,1.0147,1.0149,1.0147,1.0149,292100000.0
2008-02-19 21:33:00,1.0149,1.015,1.0149,1.0149,66500000.0
2008-02-19 21:34:00,1.0149,1.0149,1.0147,1.0147,61000000.0
2008-02-19 21:35:00,1.01465,1.0148,1.0146,1.0148,537800000.0
2008-02-19 21:36:00,1.0148,1.0148,1.01465,1.0147,157600000.0
2008-02-19 21:37:00,1.0147,1.0147,1.0146,1.01465,108100000.0
2008-02-19 21:38:00,1.01465,1.0147,1.01465,1.0147,301500000.0
2008-02-19 21:39:00,1.0147,1.01475,1.0147,1.0147,374000000.0
2008-02-19 21:40:00,1.0147,1.0148,1.0147,1.0148,296700000.0
2008-02-19 21:41:00,1.0148,1.0148,1.0147,1.0148,232600000.0
2008-02-19 21:42:00,1.0148,1.0149,1.0148,1.0149,397500000.0
2008-02-19 21:43:00,1.0149,1.01495,1.01485,1.0149,217500000.0
2008-02-19 21:44:00,1.0149,1.01495,1.0149,1.0149,296900000.0
2008-02-19 21:45:00,1.0149,1.01505,1.01485,1.0149,296100000.0
2008-02-19 21:46:00,1.0149,1.0151,1.0148,1.015,427100000.0
2008-02-19 21:47:00,1.015,1.0151,1.015,1.0151,373800000.0
2008-02-19 21:48:00,1.0151,1.0153,1.0151,1.0153,623400000.0
2008-02-19 21:49:00,1.01535,1.01545,1.01535,1.01545,273900000.0
2008-02-19 21:50:00,1.01545,1.0155,1.0154,1.0155,175800000.0
2008-02-19 21:51:00,1.0155,1.0159,1.0155,1.01575,265500000.0
2008-02-19 21:52:00,1.01575,1.016,1.01575,1.0158,121800000.0
2008-02-19 21:53:00,1.0158,1.01595,1.0155,1.0157,427100000.0
2008-02-19 21:54:00,1.0157,1.01575,1.0157,1.0157,257800000.0
2008-02-19 21:55:00,1.0157,1.0158,1.0157,1.0158,222800000.0
2008-02-19 21:56:00,1.0158,1.0162,1.0158,1.0162,285000000.0
2008-02-19 21:57:00,1.0162,1.0165,1.0162,1.0164,237800000.0
2008-02-19 21:58:00,1.0164,1.01695,1.01635,1.01695,279000000.0
2008-02-19 21:59:00,1.01695,1.01715,1.0167,1.01685,531500000.0
2008-02-19 22:00:00,1.0168,1.0168,1.0161,1.0162,112300000.0
2008-02-19 22:01:00,1.0161,1.0165,1.01605,1.0164,195400000.0
2008-02-19 22:02:00,1.0164,1.01675,1.0164,1.01675,155100000.0
2008-02-19 22:03:00,1.01675,1.01675,1.0167,1.01675,102000000.0
2008-02-19 22:04:00,1.01675,1.01685,1.0167,1.01675,289500000.0
2008-02-19 22:05:00,1.01685,1.017,1.01685,1.0169,110500000.0
2008-02-19 22:06:00,1.0169,1.0169,1.01675,1.0168,63300000.0
2008-02-19 22:07:00,1.0168,1.0169,1.0168,1.0168,53500000.0
2008-02-19 22:08:00,1.0168,1.0169,1.0168,1.0168,53600000.0
2008-02-19 22:09:00,1.0168,1.0168,1.0167,1.0168,56800000.0
2008-02-19 22:10:00,1.0168,1.0169,1.0168,1.0169,66000000.0
2008-02-19 22:11:00,1.0169,1.017,1.0169,1.0169,54400000.0
2008-02-19 22:12:00,1.0169,1.0169,1.0169,1.0169,53400000.0
2008-02-19 22:13:00,1.0169,1.0169,1.01685,1.01685,90800000.0
2008-02-19 22:14:00,1.01685,1.01685,1.0165,1.0165,356700000.0
2008-02-19 22:15:00,1.0165,1.0166,1.01645,1.0166,226600000.0
2008-02-19 22:16:00,1.0166,1.01675,1.0165,1.0166,173900000.0
2008-02-19 22:17:00,1.0166,1.01685,1.0166,1.0168,66400000.0
2008-02-19 22:18:00,1.01665,1.017,1.01665,1.017,95300000.0
2008-02-19 22:19:00,1.017,1.017,1.01685,1.01685,67200000.0
2008-02-19 22:20:00,1.01685,1.0169,1.0168,1.0169,76200000.0
2008-02-19 22:21:00,1.0169,1.01695,1.0168,1.01695,115200000.0
2008-02-19 22:22:00,1.01695,1.0172,1.0169,1.0172,123800000.0
2008-02-19 22:23:00,1.0172,1.01725,1.01705,1.0171,103700000.0
2008-02-19 22:24:00,1.0171,1.0171,1.01675,1.01685,204600000.0
2008-02-19 22:25:00,1.01685,1.0169,1.01675,1.01675,154800000.0
2008-02-19 22:26:00,1.01675,1.01685,1.01675,1.01685,216700000.0
2008-02-19 22:27:00,1.01685,1.0171,1.0168,1.0171,101100000.0
2008-02-19 22:28:00,1.0171,1.0171,1.01685,1.01685,138100000.0
2008-02-19 22:29:00,1.01685,1.017,1.01685,1.01695,124400000.0
2008-02-19 22:30:00,1.01695,1.01695,1.01695,1.01695,151500000.0
2008-02-19 22:31:00,1.01695,1.01695,1.0169,1.01695,121100000.0
2008-02-19 22:32:00,1.01695,1.01695,1.01645,1.01645,156400000.0
2008-02-19 22:33:00,1.01645,1.0166,1.01645,1.0165,96800000.0
2008-02-19 22:34:00,1.0165,1.0168,1.0165,1.0168,79500000.0
2008-02-19 22:35:00,1.0168,1.0168,1.0167,1.0167,52800000.0
2008-02-19 22:36:00,1.0167,1.0167,1.01655,1.0166,182600000.0
2008-02-19 22:37:00,1.0166,1.0166,1.0166,1.0166,49800000.0
2008-02-19 22:38:00,1.0166,1.01665,1.0166,1.01665,237100000.0
2008-02-19 22:39:00,1.01665,1.01675,1.01665,1.01665,340700000.0
2008-02-19 22:40:00,1.01665,1.01675,1.01665,1.01665,349500000.0
2008-02-19 22:41:00,1.01665,1.01665,1.01665,1.01665,137600000.0
2008-02-19 22:42:00,1.01665,1.01665,1.01655,1.01655,162100000.0
2008-02-19 22:43:00,1.01655,1.01655,1.01645,1.01645,186500000.0
2008-02-19 22:44:00,1.01645,1.0167,1.01645,1.0166,295100000.0
2008-02-19 22:45:00,1.0166,1.0166,1.0166,1.0166,76700000.0
2008-02-19 22:46:00,1.0166,1.0166,1.0166,1.0166,78900000.0
2008-02-19 22:47:00,1.0166,1.01665,1.0166,1.01665,675200000.0
2008-02-19 22:48:00,1.01665,1.01675,1.01665,1.01675,575900000.0
2008-02-19 22:49:00,1.01675,1.01685,1.01675,1.01675,313700000.0
2008-02-19 22:50:00,1.01675,1.01675,1.01675,1.01675,179800000.0
2008-02-19 22:51:00,1.01675,1.01675,1.01675,1.01675,139700000.0
2008-02-19 22:52:00,1.01675,1.01685,1.01675,1.01685,269800000.0
2008-02-19 22:53:00,1.01685,1.01685,1.01675,1.01675,231400000.0
2008-02-19 22:54:00,1.01675,1.0169,1.01665,1.0167,62200000.0
2008-02-19 22:55:00,1.0167,1.0168,1.0167,1.0168,52500000.0
2008-02-19 22:56:00,1.0168,1.017,1.0168,1.017,61600000.0
2008-02-19 22:57:00,1.017,1.0173,1.017,1.01705,174000000.0
2008-02-19 22:58:00,1.01705,1.0171,1.01705,1.0171,211000000.0
2008-02-19 22:59:00,1.0171,1.0171,1.01695,1.017,76300000.0
2008-02-19 23:00:00,1.017,1.0171,1.017,1.0171,152400000.0
2008-02-19 23:01:00,1.0171,1.0172,1.0171,1.0171,157700000.0
2008-02-19 23:02:00,1.0171,1.0172,1.0171,1.0171,106900000.0
2008-02-19 23:03:00,1.0171,1.0171,1.0171,1.0171,52800000.0
2008-02-19 23:04:00,1.0171,1.0171,1.0171,1.0171,53000000.0
2008-02-19 23:05:00,1.0171,1.0171,1.01695,1.017,119300000.0
2008-02-19 23:06:00,1.017,1.017,1.01695,1.01695,549100000.0
2008-02-19 23:07:00,1.01695,1.01695,1.01695,1.01695,724500000.0
2008-02-19 23:08:00,1.01695,1.01695,1.01685,1.0169,146500000.0
2008-02-19 23:09:00,1.0169,1.01705,1.0169,1.01705,61000000.0
2008-02-19 23:10:00,1.01705,1.01705,1.0169,1.017,75100000.0
2008-02-19 23:11:00,1.017,1.0172,1.017,1.0172,53200000.0
2008-02-19 23:12:00,1.0172,1.0172,1.0171,1.0171,53000000.0
2008-02-19 23:13:00,1.0171,1.0172,1.017,1.0172,75000000.0
2008-02-19 23:14:00,1.0172,1.0173,1.01705,1.0173,78800000.0
2008-02-19 23:15:00,1.0173,1.0173,1.01705,1.0171,90500000.0
2008-02-19 23:16:00,1.0171,1.01715,1.01705,1.01715,71700000.0
2008-02-19 23:17:00,1.01715,1.01715,1.01715,1.01715,54200000.0
2008-02-19 23:18:00,1.01715,1.01715,1.01715,1.01715,72600000.0
2008-02-19 23:19:00,1.01715,1.01715,1.01715,1.01715,56600000.0
2008-02-19 23:20:00,1.01715,1.01715,1.01705,1.01715,56700000.0
2008-02-19 23:21:00,1.01715,1.01715,1.01715,1.01715,80400000.0
2008-02-19 23:22:00,1.01715,1.01715,1.01705,1.0171,54500000.0
2008-02-19 23:23:00,1.0171,1.0171,1.0171,1.0171,57800000.0
2008-02-19 23:24:00,1.0171,1.0176,1.0171,1.01755,92700000.0
2008-02-19 23:25:00,1.01755,1.01755,1.01745,1.0175,61200000.0
2008-02-19 23:26:00,1.0175,1.0175,1.0175,1.0175,84200000.0
2008-02-19 23:27:00,1.0175,1.0175,1.0175,1.0175,64000000.0
2008-02-19 23:28:00,1.0175,1.0175,1.01735,1.0175,76900000.0
2008-02-19 23:29:00,1.0175,1.0175,1.0174,1.0174,54800000.0
2008-02-19 23:30:00,1.0174,1.0175,1.0174,1.0175,56000000.0
2008-02-19 23:31:00,1.0175,1.0176,1.0175,1.0176,57600000.0
2008-02-19 23:32:00,1.0176,1.0176,1.01755,1.01755,333500000.0
2008-02-19 23:33:00,1.01755,1.01755,1.01745,1.01745,603500000.0
2008-02-19 23:34:00,1.01745,1.01745,1.01695,1.01695,149300000.0
2008-02-19 23:35:00,1.01695,1.01745,1.01695,1.01705,219900000.0
2008-02-19 23:36:00,1.01705,1.0171,1.017,1.0171,470500000.0
2008-02-19 23:37:00,1.0171,1.0171,1.0171,1.0171,523500000.0
2008-02-19 23:38:00,1.0171,1.0172,1.0171,1.0171,1349100000.0
2008-02-19 23:39:00,1.0171,1.0172,1.01705,1.0171,1008500000.0
2008-02-19 23:40:00,1.0171,1.0172,1.0171,1.0172,633700000.0
2008-02-19 23:41:00,1.0172,1.0172,1.0172,1.0172,720000000.0
2008-02-19 23:42:00,1.0172,1.0173,1.0172,1.0173,392800000.0
2008-02-19 23:43:00,1.0173,1.0176,1.0171,1.0171,1093500000.0
2008-02-19 23:44:00,1.0171,1.0172,1.0171,1.0172,992800000.0
2008-02-19 23:45:00,1.0172,1.0172,1.0172,1.0172,864000000.0
2008-02-19 23:46:00,1.0172,1.0172,1.0172,1.0172,481400000.0
2008-02-19 23:47:00,1.0172,1.0172,1.0172,1.0172,674400000.0
2008-02-19 23:48:00,1.0172,1.0172,1.0172,1.0172,679200000.0
2008-02-19 23:49:00,1.0172,1.0172,1.01715,1.01715,640000000.0
2008-02-19 23:50:00,1.01715,1.0172,1.0171,1.0171,1582300000.0
2008-02-19 23:51:00,1.0171,1.0173,1.0171,1.0172,655400000.0
2008-02-19 23:52:00,1.0172,1.0172,1.0172,1.0172,716600000.0
2008-02-19 23:53:00,1.0172,1.0172,1.0171,1.0171,697100000.0
2008-02-19 23:54:00,1.0171,1.0171,1.017,1.017,1514000000.0
2008-02-19 23:55:00,1.017,1.017,1.017,1.017,2105200000.0
2008-02-19 23:56:00,1.017,1.0172,1.017,1.0172,953500000.0
2008-02-19 23:57:00,1.0172,1.0172,1.0171,1.0172,1133900000.0
2008-02-19 23:58:00,1.0172,1.0172,1.017,1.0171,934100000.0
2008-02-19 23:59:00,1.0171,1.0173,1.0169,1.017,901600000.0
2008-02-20 00:00:00,1.017,1.017,1.0168,1.0169,1201600000.0
2008-02-20 00:01:00,1.017,1.0171,1.017,1.017,649600000.0
2008-02-20 00:02:00,1.017,1.017,1.017,1.017,25700000.0
2008-02-20 00:03:00,1.017,1.017,1.017,1.017,26200000.0
2008-02-20 00:04:00,1.017,1.017,1.0167,1.0169,875000000.0
2008-02-20 00:05:00,1.0173,1.0173,1.0172,1.0173,585100000.0
2008-02-20 00:06:00,1.0169,1.017,1.0169,1.017,585100000.0
2008-02-20 00:07:00,1.017,1.017,1.0169,1.017,364500000.0
2008-02-20 00:08:00,1.017,1.017,1.017,1.017,422400000.0
2008-02-20 00:09:00,1.017,1.017,1.017,1.017,357100000.0
2008-02-20 00:10:00,1.017,1.017,1.017,1.017,479700000.0
2008-02-20 00:11:00,1.017,1.01715,1.017,1.017,463200000.0
2008-02-20 00:12:00,1.017,1.017,1.017,1.017,237300000.0
2008-02-20 00:13:00,1.017,1.0172,1.017,1.0172,275800000.0
2008-02-20 00:14:00,1.0172,1.0172,1.0172,1.0172,427200000.0
2008-02-20 00:15:00,1.0172,1.0172,1.0172,1.0172,328100000.0
2008-02-20 00:16:00,1.0172,1.0172,1.0172,1.0172,391600000.0
2008-02-20 00:17:00,1.0172,1.0172,1.0172,1.0172,345200000.0
2008-02-20 00:18:00,1.0172,1.0172,1.0171,1.0171,203200000.0
2008-02-20 00:19:00,1.0171,1.0171,1.0171,1.0171,28200000.0
2008-02-20 00:20:00,1.0171,1.0171,1.017,1.017,29000000.0
2008-02-20 00:21:00,1.017,1.017,1.017,1.017,224800000.0
2008-02-20 00:22:00,1.017,1.017,1.017,1.017,227200000.0
2008-02-20 00:23:00,1.017,1.017,1.017,1.017,226400000.0
2008-02-20 00:24:00,1.017,1.017,1.017,1.017,224800000.0
2008-02-20 00:25:00,1.017,1.017,1.017,1.017,215200000.0
2008-02-20 00:26:00,1.017,1.017,1.017,1.017,219200000.0
2008-02-20 00:27:00,1.017,1.017,1.017,1.017,220800000.0
2008-02-20 00:28:00,1.017,1.017,1.0169,1.017,226300000.0
2008-02-20 00:29:00,1.017,1.017,1.017,1.017,214400000.0
2008-02-20 00:30:00,1.017,1.017,1.017,1.017,225600000.0
2008-02-20 00:31:00,1.017,1.017,1.017,1.017,225600000.0
2008-02-20 00:32:00,1.017,1.017,1.017,1.017,222400000.0
2008-02-20 00:33:00,1.017,1.017,1.017,1.017,265300000.0
2008-02-20 00:34:00,1.017,1.017,1.017,1.017,172300000.0
2008-02-20 00:35:00,1.017,1.017,1.017,1.017,27600000.0
2008-02-20 00:36:00,1.017,1.017,1.017,1.017,27500000.0
2008-02-20 00:37:00,1.017,1.017,1.017,1.017,27200000.0
2008-02-20 00:38:00,1.017,1.017,1.017,1.017,25300000.0
2008-02-20 00:39:00,1.017,1.017,1.017,1.017,25500000.0
2008-02-20 00:40:00,1.017,1.0171,1.017,1.0171,26600000.0
2008-02-20 00:41:00,1.0171,1.0171,1.01705,1.01705,358400000.0
2008-02-20 00:42:00,1.01705,1.01705,1.01705,1.01705,225100000.0
2008-02-20 00:43:00,1.01705,1.0171,1.01705,1.01705,636200000.0
2008-02-20 00:44:00,1.01705,1.01705,1.01705,1.01705,227200000.0
2008-02-20 00:45:00,1.01705,1.0171,1.01705,1.0171,215800000.0
2008-02-20 00:46:00,1.0171,1.0171,1.01705,1.01705,207900000.0
2008-02-20 00:47:00,1.01705,1.01705,1.01705,1.01705,226400000.0
2008-02-20 00:48:00,1.01705,1.01705,1.01705,1.01705,219200000.0
2008-02-20 00:49:00,1.01705,1.01705,1.01705,1.01705,220000000.0
2008-02-20 00:50:00,1.01705,1.0173,1.01705,1.0173,315300000.0
2008-02-20 00:51:00,1.0173,1.0173,1.0173,1.0173,28300000.0
2008-02-20 00:52:00,1.0173,1.0173,1.0171,1.0171,27800000.0
2008-02-20 00:53:00,1.0171,1.0171,1.0171,1.0171,26900000.0
2008-02-20 00:54:00,1.0171,1.01715,1.017,1.01715,67700000.0
2008-02-20 00:55:00,1.01715,1.01715,1.0171,1.0171,31400000.0
2008-02-20 00:56:00,1.0171,1.01735,1.0171,1.0171,84400000.0
2008-02-20 00:57:00,1.0171,1.01715,1.0171,1.01715,51900000.0
2008-02-20 00:58:00,1.01715,1.0172,1.01715,1.01715,110800000.0
2008-02-20 00:59:00,1.01715,1.0172,1.01715,1.0172,114000000.0
2008-02-20 01:00:00,1.0172,1.0172,1.0172,1.0172,105200000.0
2008-02-20 01:01:00,1.0172,1.01745,1.01715,1.01745,109200000.0
2008-02-20 01:02:00,1.01745,1.0175,1.01715,1.01735,118200000.0
2008-02-20 01:03:00,1.01735,1.01735,1.0172,1.0173,120000000.0
2008-02-20 01:04:00,1.0173,1.0173,1.0173,1.0173,115900000.0
2008-02-20 01:05:00,1.0173,1.0174,1.0173,1.0174,58200000.0
2008-02-20 01:06:00,1.0174,1.0174,1.0173,1.0173,115900000.0
2008-02-20 01:07:00,1.0173,1.01735,1.0173,1.01735,130400000.0
2008-02-20 01:08:00,1.01735,1.01735,1.01735,1.01735,108400000.0
2008-02-20 01:09:00,1.01735,1.01735,1.01735,1.01735,108800000.0
2008-02-20 01:10:00,1.01735,1.01735,1.0173,1.0173,133800000.0
2008-02-20 01:11:00,1.0173,1.0173,1.0173,1.0173,133000000.0
2008-02-20 01:12:00,1.0173,1.01735,1.0173,1.0173,129500000.0
2008-02-20 01:13:00,1.0173,1.0173,1.0173,1.0173,132500000.0
2008-02-20 01:14:00,1.0173,1.0173,1.0173,1.0173,125000000.0
2008-02-20 01:15:00,1.0173,1.0173,1.0172,1.0172,118400000.0
2008-02-20 01:16:00,1.0172,1.01725,1.0172,1.01725,112200000.0
2008-02-20 01:17:00,1.01725,1.0174,1.01725,1.01725,106900000.0
2008-02-20 01:18:00,1.01725,1.0173,1.0172,1.0172,54300000.0
2008-02-20 01:19:00,1.0172,1.0172,1.0172,1.0172,27000000.0
2008-02-20 01:20:00,1.0172,1.0172,1.0172,1.0172,45300000.0
2008-02-20 01:21:00,1.0172,1.0172,1.0171,1.0171,124100000.0
2008-02-20 01:22:00,1.0171,1.0172,1.0171,1.0172,91100000.0
2008-02-20 01:23:00,1.0172,1.01725,1.0172,1.0172,86400000.0
2008-02-20 01:24:00,1.0172,1.0172,1.0172,1.0172,141000000.0
2008-02-20 01:25:00,1.0172,1.0172,1.01645,1.01655,149900000.0
2008-02-20 01:26:00,1.01655,1.01685,1.01645,1.01645,117500000.0
2008-02-20 01:27:00,1.01645,1.01655,1.016,1.01605,257600000.0
2008-02-20 01:28:00,1.01605,1.01625,1.01605,1.0162,107900000.0
2008-02-20 01:29:00,1.0162,1.0162,1.01575,1.01575,78300000.0
2008-02-20 01:30:00,1.01575,1.01585,1.01535,1.0154,61900000.0
2008-02-20 01:31:00,1.0154,1.0158,1.0154,1.0158,73400000.0
2008-02-20 01:32:00,1.0158,1.01645,1.01555,1.01645,44700000.0
2008-02-20 01:33:00,1.0163,1.0163,1.0161,1.0161,130300000.0
2008-02-20 01:34:00,1.0161,1.0161,1.0161,1.0161,140000000.0
2008-02-20 01:35:00,1.0161,1.0164,1.0161,1.01625,128300000.0
2008-02-20 01:36:00,1.01625,1.01625,1.01615,1.01615,108200000.0
2008-02-20 01:37:00,1.01615,1.01615,1.0158,1.01595,105200000.0
2008-02-20 01:38:00,1.01595,1.01595,1.0156,1.01565,77100000.0
2008-02-20 01:39:00,1.01565,1.01565,1.0155,1.0156,81300000.0
2008-02-20 01:40:00,1.0156,1.0157,1.0154,1.0155,95200000.0
2008-02-20 01:41:00,1.0155,1.0156,1.0155,1.0156,133500000.0
2008-02-20 01:42:00,1.0156,1.0157,1.0156,1.0157,109600000.0
2008-02-20 01:43:00,1.0157,1.0157,1.01565,1.01565,105600000.0
2008-02-20 01:44:00,1.01565,1.0157,1.0156,1.0156,106400000.0
2008-02-20 01:45:00,1.0156,1.01575,1.0155,1.01575,104500000.0
2008-02-20 01:46:00,1.01575,1.01575,1.01575,1.01575,24700000.0
2008-02-20 01:47:00,1.01575,1.01575,1.01575,1.01575,25700000.0
2008-02-20 01:48:00,1.01575,1.01575,1.01575,1.01575,26700000.0
2008-02-20 01:49:00,1.01575,1.01575,1.01575,1.01575,27600000.0
2008-02-20 01:50:00,1.01575,1.01575,1.0156,1.0156,33200000.0
2008-02-20 01:51:00,1.0156,1.0156,1.0156,1.0156,105600000.0
2008-02-20 01:52:00,1.0156,1.01565,1.0156,1.0156,109200000.0
2008-02-20 01:53:00,1.0156,1.01575,1.0154,1.01545,112800000.0
2008-02-20 01:54:00,1.01545,1.0155,1.0154,1.0154,111000000.0
2008-02-20 01:55:00,1.0154,1.01545,1.0154,1.01545,110400000.0
2008-02-20 01:56:00,1.01545,1.01545,1.01545,1.01545,110800000.0
2008-02-20 01:57:00,1.01545,1.01545,1.01545,1.01545,113600000.0
2008-02-20 01:58:00,1.01545,1.0155,1.01545,1.0155,108800000.0
2008-02-20 01:59:00,1.0155,1.0155,1.01545,1.0155,112000000.0
2008-02-20 02:00:00,1.0155,1.0155,1.0155,1.0155,105200000.0
2008-02-20 02:01:00,1.0155,1.0155,1.0155,1.0155,104400000.0
2008-02-20 02:02:00,1.0155,1.0158,1.0155,1.0156,114400000.0
2008-02-20 02:03:00,1.0156,1.01585,1.0155,1.01555,110400000.0
2008-02-20 02:04:00,1.01555,1.0156,1.0154,1.0155,102900000.0
2008-02-20 02:05:00,1.0155,1.01555,1.0155,1.01555,104000000.0
2008-02-20 02:06:00,1.01555,1.01555,1.0155,1.01555,102800000.0
2008-02-20 02:07:00,1.01555,1.01555,1.01555,1.01555,104400000.0
2008-02-20 02:08:00,1.01555,1.01555,1.0155,1.01555,104400000.0
2008-02-20 02:09:00,1.01555,1.01555,1.01555,1.01555,175300000.0
2008-02-20 02:10:00,1.01555,1.01555,1.01555,1.01555,236700000.0
2008-02-20 02:11:00,1.01555,1.0156,1.01555,1.0156,127200000.0
2008-02-20 02:12:00,1.0156,1.0156,1.01555,1.01555,53400000.0
2008-02-20 02:13:00,1.01555,1.01575,1.0155,1.01575,125400000.0
2008-02-20 02:14:00,1.01575,1.01585,1.01575,1.01585,147100000.0
2008-02-20 02:15:00,1.01585,1.016,1.01585,1.016,35100000.0
2008-02-20 02:16:00,1.016,1.01625,1.016,1.01625,59600000.0
2008-02-20 02:17:00,1.01625,1.0166,1.01625,1.0166,114700000.0
2008-02-20 02:18:00,1.0166,1.0169,1.0166,1.0169,99600000.0
2008-02-20 02:19:00,1.0169,1.0169,1.0167,1.0167,109200000.0
2008-02-20 02:20:00,1.0167,1.0167,1.0166,1.0166,108400000.0
2008-02-20 02:21:00,1.0166,1.0166,1.01605,1.01625,126100000.0
2008-02-20 02:22:00,1.01625,1.0163,1.016,1.0161,115700000.0
2008-02-20 02:23:00,1.0162,1.0162,1.0162,1.0162,106400000.0
2008-02-20 02:24:00,1.0162,1.0162,1.016,1.0161,140000000.0
2008-02-20 02:25:00,1.0161,1.0161,1.01605,1.0161,110400000.0
2008-02-20 02:26:00,1.0161,1.0161,1.016,1.016,124800000.0
2008-02-20 02:27:00,1.016,1.0161,1.016,1.016,158000000.0
2008-02-20 02:28:00,1.016,1.016,1.016,1.016,160200000.0
2008-02-20 02:29:00,1.016,1.016,1.016,1.016,163200000.0
2008-02-20 02:30:00,1.016,1.016,1.016,1.016,152400000.0
2008-02-20 02:31:00,1.016,1.0161,1.016,1.0161,159800000.0
2008-02-20 02:32:00,1.0161,1.01625,1.016,1.0161,114200000.0
2008-02-20 02:33:00,1.0161,1.0161,1.016,1.016,118000000.0
2008-02-20 02:34:00,1.016,1.016,1.016,1.016,159600000.0
2008-02-20 02:35:00,1.016,1.01615,1.016,1.01615,125700000.0
2008-02-20 02:36:00,1.01615,1.01615,1.01615,1.01615,103100000.0
2008-02-20 02:37:00,1.01615,1.01615,1.01615,1.01615,88800000.0
2008-02-20 02:38:00,1.01615,1.01615,1.01615,1.01615,75900000.0
2008-02-20 02:39:00,1.01615,1.01615,1.016,1.016,131000000.0
2008-02-20 02:40:00,1.016,1.01605,1.016,1.01605,120200000.0
2008-02-20 02:41:00,1.01605,1.01605,1.01605,1.01605,104800000.0
2008-02-20 02:42:00,1.01605,1.0161,1.016,1.01605,102200000.0
2008-02-20 02:43:00,1.01605,1.01605,1.016,1.01605,97600000.0
2008-02-20 02:44:00,1.01605,1.0162,1.01605,1.0162,107800000.0
2008-02-20 02:45:00,1.0162,1.0162,1.0162,1.0162,151800000.0
2008-02-20 02:46:00,1.0162,1.0162,1.0162,1.0162,159000000.0
2008-02-20 02:47:00,1.0162,1.0162,1.016,1.016,131000000.0
2008-02-20 02:48:00,1.016,1.0162,1.016,1.0161,138700000.0
2008-02-20 02:49:00,1.0161,1.0162,1.0161,1.0162,126600000.0
2008-02-20 02:50:00,1.0162,1.0162,1.0161,1.0162,108200000.0
2008-02-20 02:51:00,1.0162,1.0162,1.0162,1.0162,101600000.0
2008-02-20 02:52:00,1.0162,1.0164,1.01605,1.0161,142900000.0
2008-02-20 02:53:00,1.0161,1.0161,1.016,1.016,137500000.0
2008-02-20 02:54:00,1.016,1.01605,1.01565,1.01565,122000000.0
2008-02-20 02:55:00,1.0156,1.0156,1.0153,1.0154,133400000.0
2008-02-20 02:56:00,1.0154,1.0155,1.0154,1.01545,127300000.0
2008-02-20 02:57:00,1.01545,1.0155,1.0154,1.0154,102100000.0
2008-02-20 02:58:00,1.0154,1.0154,1.0152,1.0152,99000000.0
2008-02-20 02:59:00,1.0152,1.0157,1.0152,1.01555,120300000.0
2008-02-20 03:00:00,1.01555,1.01555,1.0153,1.0153,166700000.0
2008-02-20 03:01:00,1.0153,1.0153,1.01525,1.0153,110900000.0
2008-02-20 03:02:00,1.0153,1.0153,1.0153,1.0153,100800000.0
2008-02-20 03:03:00,1.0153,1.0153,1.0153,1.0153,108000000.0
2008-02-20 03:04:00,1.0153,1.01535,1.01525,1.01525,106400000.0
2008-02-20 03:05:00,1.01525,1.0153,1.01525,1.0153,108000000.0
2008-02-20 03:06:00,1.0153,1.0153,1.01525,1.01525,437000000.0
2008-02-20 03:07:00,1.01525,1.0153,1.0152,1.0153,594300000.0
2008-02-20 03:08:00,1.0153,1.0153,1.01525,1.0153,258700000.0
2008-02-20 03:09:00,1.0153,1.0153,1.0153,1.0153,215100000.0
2008-02-20 03:10:00,1.0153,1.0155,1.0153,1.01535,123100000.0
2008-02-20 03:11:00,1.01535,1.0155,1.01535,1.0154,110300000.0
2008-02-20 03:12:00,1.0154,1.01545,1.0154,1.01545,110800000.0
2008-02-20 03:13:00,1.01545,1.01545,1.01545,1.01545,107600000.0
2008-02-20 03:14:00,1.01545,1.0155,1.0154,1.0154,109700000.0
2008-02-20 03:15:00,1.0154,1.01545,1.0154,1.01545,108800000.0
2008-02-20 03:16:00,1.01545,1.01545,1.01545,1.01545,105600000.0
2008-02-20 03:17:00,1.01545,1.01545,1.01545,1.01545,109600000.0
2008-02-20 03:18:00,1.01545,1.01545,1.01545,1.01545,102000000.0
2008-02-20 03:19:00,1.01545,1.01545,1.01545,1.01545,107200000.0
2008-02-20 03:20:00,1.01545,1.01545,1.01525,1.01525,184600000.0
2008-02-20 03:21:00,1.01525,1.01525,1.0152,1.01525,213200000.0
2008-02-20 03:22:00,1.01525,1.0153,1.01515,1.01515,748600000.0
2008-02-20 03:23:00,1.01515,1.01525,1.01515,1.0152,335900000.0
2008-02-20 03:24:00,1.0152,1.0152,1.0152,1.0152,104800000.0
2008-02-20 03:25:00,1.0152,1.0153,1.0151,1.0152,141500000.0
2008-02-20 03:26:00,1.0152,1.0152,1.0152,1.0152,107200000.0
2008-02-20 03:27:00,1.0152,1.0152,1.0152,1.0152,104800000.0
2008-02-20 03:28:00,1.0152,1.0152,1.0152,1.0152,104000000.0
2008-02-20 03:29:00,1.0152,1.0152,1.0152,1.0152,143200000.0
2008-02-20 03:30:00,1.0152,1.0153,1.0152,1.0153,137200000.0
2008-02-20 03:31:00,1.0153,1.01585,1.0152,1.0155,75400000.0
2008-02-20 03:32:00,1.0155,1.01555,1.0154,1.0154,120000000.0
2008-02-20 03:33:00,1.0154,1.01545,1.0154,1.0154,117200000.0
2008-02-20 03:34:00,1.0154,1.0154,1.0153,1.0153,58600000.0
2008-02-20 03:35:00,1.0153,1.01555,1.0153,1.0154,132000000.0
2008-02-20 03:36:00,1.0154,1.0155,1.0153,1.0155,94800000.0
2008-02-20 03:37:00,1.0155,1.0155,1.0153,1.0153,79800000.0
2008-02-20 03:38:00,1.0153,1.0153,1.0153,1.0153,109600000.0
2008-02-20 03:39:00,1.0153,1.0153,1.0153,1.0153,104000000.0
2008-02-20 03:40:00,1.0153,1.0153,1.0153,1.0153,102800000.0
2008-02-20 03:41:00,1.0153,1.01535,1.0153,1.01535,108000000.0
2008-02-20 03:42:00,1.01535,1.01535,1.01525,1.01535,109800000.0
2008-02-20 03:43:00,1.01535,1.01535,1.01535,1.01535,108800000.0
2008-02-20 03:44:00,1.01535,1.01535,1.0153,1.01535,124000000.0
2008-02-20 03:45:00,1.01535,1.01535,1.0153,1.01535,104800000.0
2008-02-20 03:46:00,1.01535,1.01535,1.01535,1.01535,108800000.0
2008-02-20 03:47:00,1.01535,1.01535,1.0152,1.0152,129600000.0
2008-02-20 03:48:00,1.0152,1.01525,1.0152,1.01525,134200000.0
2008-02-20 03:49:00,1.01525,1.01525,1.0152,1.0152,141600000.0
2008-02-20 03:50:00,1.0152,1.0152,1.0152,1.0152,160200000.0
2008-02-20 03:51:00,1.0152,1.0152,1.0152,1.0152,156000000.0
2008-02-20 03:52:00,1.0152,1.01525,1.0152,1.0152,138600000.0
2008-02-20 03:53:00,1.0152,1.0153,1.0152,1.0153,123600000.0
2008-02-20 03:54:00,1.0153,1.0153,1.0153,1.0153,51600000.0
2008-02-20 03:55:00,1.0153,1.0153,1.0153,1.0153,54000000.0
2008-02-20 03:56:00,1.0153,1.0153,1.0153,1.0153,55800000.0
2008-02-20 03:57:00,1.0153,1.0153,1.0152,1.0152,72600000.0
2008-02-20 03:58:00,1.0152,1.0152,1.0152,1.0152,63400000.0
2008-02-20 03:59:00,1.0152,1.0152,1.0152,1.0152,156000000.0
2008-02-20 04:00:00,1.0152,1.01535,1.0152,1.0153,108100000.0
2008-02-20 04:01:00,1.0153,1.01535,1.0153,1.0153,68600000.0
2008-02-20 04:02:00,1.0153,1.0153,1.0153,1.0153,48800000.0
2008-02-20 04:03:00,1.0153,1.0153,1.0153,1.0153,52000000.0
2008-02-20 04:04:00,1.0153,1.0153,1.0153,1.0153,50800000.0
2008-02-20 04:05:00,1.0153,1.0153,1.01525,1.01525,135500000.0
2008-02-20 04:06:00,1.01525,1.01525,1.01525,1.01525,210900000.0
2008-02-20 04:07:00,1.01525,1.01525,1.0152,1.01525,218700000.0
2008-02-20 04:08:00,1.01525,1.01525,1.01525,1.01525,273300000.0
2008-02-20 04:09:00,1.01525,1.01525,1.0152,1.01525,140600000.0
2008-02-20 04:10:00,1.01525,1.0153,1.0152,1.01525,141700000.0
2008-02-20 04:11:00,1.01525,1.0153,1.01525,1.0153,57600000.0
2008-02-20 04:12:00,1.0153,1.0153,1.0153,1.0153,53800000.0
2008-02-20 04:13:00,1.0153,1.0153,1.0153,1.0153,54000000.0
2008-02-20 04:14:00,1.0153,1.0153,1.0153,1.0153,51800000.0
2008-02-20 04:15:00,1.0153,1.0153,1.0152,1.0153,100000000.0
2008-02-20 04:16:00,1.0153,1.0153,1.0153,1.0153,55800000.0
2008-02-20 04:17:00,1.0153,1.0153,1.0152,1.0153,54800000.0
2008-02-20 04:18:00,1.0153,1.0153,1.0153,1.0153,52400000.0
2008-02-20 04:19:00,1.0153,1.0153,1.0153,1.0153,51800000.0
2008-02-20 04:20:00,1.0153,1.0154,1.0153,1.0153,53200000.0
2008-02-20 04:21:00,1.0153,1.0154,1.0153,1.0153,60800000.0
2008-02-20 04:22:00,1.0153,1.0153,1.0153,1.0153,51400000.0
2008-02-20 04:23:00,1.0153,1.0153,1.0153,1.0153,56200000.0
2008-02-20 04:24:00,1.0153,1.0154,1.0153,1.0154,92700000.0
2008-02-20 04:25:00,1.0154,1.0155,1.0154,1.0155,57400000.0
2008-02-20 04:26:00,1.0155,1.01575,1.0155,1.0156,126500000.0
2008-02-20 04:27:00,1.0156,1.016,1.0156,1.016,124200000.0
2008-02-20 04:28:00,1.016,1.01605,1.01585,1.0159,100600000.0
2008-02-20 04:29:00,1.0159,1.0159,1.0157,1.0157,99900000.0
2008-02-20 04:30:00,1.0157,1.01575,1.0156,1.01575,114600000.0
2008-02-20 04:31:00,1.01575,1.016,1.01575,1.016,96200000.0
2008-02-20 04:32:00,1.016,1.016,1.016,1.016,156600000.0
2008-02-20 04:33:00,1.016,1.016,1.016,1.016,80800000.0
2008-02-20 04:34:00,1.016,1.016,1.016,1.016,52600000.0
2008-02-20 04:35:00,1.016,1.016,1.016,1.016,51000000.0
2008-02-20 04:36:00,1.016,1.016,1.016,1.016,46800000.0
2008-02-20 04:37:00,1.016,1.016,1.0159,1.0159,76500000.0
2008-02-20 04:38:00,1.0159,1.016,1.01575,1.0159,118900000.0
2008-02-20 04:39:00,1.0159,1.01595,1.0158,1.0158,158600000.0
2008-02-20 04:40:00,1.0158,1.0158,1.0151,1.01515,449400000.0
2008-02-20 04:41:00,1.01515,1.0152,1.0151,1.01515,367400000.0
2008-02-20 04:42:00,1.01515,1.0152,1.0151,1.01515,151600000.0
2008-02-20 04:43:00,1.01515,1.01525,1.0151,1.0152,354500000.0
2008-02-20 04:44:00,1.0152,1.0154,1.01515,1.01525,613700000.0
2008-02-20 04:45:00,1.01525,1.01525,1.0151,1.0151,380000000.0
2008-02-20 04:46:00,1.0151,1.0154,1.0151,1.01515,249500000.0
2008-02-20 04:47:00,1.01515,1.01515,1.015,1.015,119100000.0
2008-02-20 04:48:00,1.015,1.01535,1.0148,1.0148,102700000.0
2008-02-20 04:49:00,1.0148,1.01495,1.0146,1.01495,94900000.0
2008-02-20 04:50:00,1.01495,1.01495,1.0149,1.01495,267500000.0
2008-02-20 04:51:00,1.01495,1.01505,1.01495,1.015,176200000.0
2008-02-20 04:52:00,1.015,1.01505,1.0149,1.01495,197400000.0
2008-02-20 04:53:00,1.01495,1.01495,1.01485,1.01495,179200000.0
2008-02-20 04:54:00,1.01495,1.01495,1.01495,1.01495,201300000.0
2008-02-20 04:55:00,1.01495,1.01495,1.01495,1.01495,276100000.0
2008-02-20 04:56:00,1.01495,1.01495,1.01495,1.01495,1045500000.0
2008-02-20 04:57:00,1.01495,1.01495,1.0149,1.01495,847300000.0
2008-02-20 04:58:00,1.01495,1.01495,1.01495,1.01495,1132000000.0
2008-02-20 04:59:00,1.01495,1.015,1.01495,1.015,763700000.0
2008-02-20 05:00:00,1.015,1.01535,1.015,1.0151,100800000.0
2008-02-20 05:01:00,1.0151,1.01535,1.01505,1.0151,100300000.0
2008-02-20 05:02:00,1.0151,1.0154,1.01505,1.01505,106300000.0
2008-02-20 05:03:00,1.01505,1.0151,1.01505,1.0151,97200000.0
2008-02-20 05:04:00,1.0151,1.01515,1.01505,1.0151,102000000.0
2008-02-20 05:05:00,1.0151,1.01525,1.0151,1.0152,101200000.0
2008-02-20 05:06:00,1.0152,1.0153,1.0152,1.0153,185900000.0
2008-02-20 05:07:00,1.0153,1.01535,1.0152,1.0153,104500000.0
2008-02-20 05:08:00,1.0153,1.0153,1.0153,1.0153,101200000.0
2008-02-20 05:09:00,1.0153,1.0153,1.0153,1.0153,94800000.0
2008-02-20 05:10:00,1.0153,1.0153,1.0153,1.0153,104400000.0
2008-02-20 05:11:00,1.0153,1.01535,1.0153,1.0153,100800000.0
2008-02-20 05:12:00,1.0153,1.01535,1.0153,1.0153,109200000.0
2008-02-20 05:13:00,1.0153,1.01535,1.0153,1.0153,109600000.0
2008-02-20 05:14:00,1.0153,1.01535,1.0153,1.01535,105200000.0
2008-02-20 05:15:00,1.01535,1.01535,1.0153,1.01535,108400000.0
2008-02-20 05:16:00,1.01535,1.0154,1.01535,1.0154,140000000.0
2008-02-20 05:17:00,1.0154,1.01575,1.0154,1.0156,106600000.0
2008-02-20 05:18:00,1.0156,1.01565,1.0156,1.0156,142800000.0
2008-02-20 05:19:00,1.0156,1.0159,1.0156,1.0158,121100000.0
2008-02-20 05:20:00,1.0158,1.0158,1.0157,1.0157,53000000.0
2008-02-20 05:21:00,1.0157,1.0157,1.01535,1.01535,82300000.0
2008-02-20 05:22:00,1.01535,1.01545,1.01525,1.01525,117900000.0
2008-02-20 05:23:00,1.01525,1.0155,1.0152,1.01525,113200000.0
2008-02-20 05:24:00,1.01525,1.01565,1.01515,1.01515,130400000.0
2008-02-20 05:25:00,1.01515,1.0154,1.01515,1.0154,111000000.0
2008-02-20 05:26:00,1.01545,1.01555,1.01515,1.01525,105900000.0
2008-02-20 05:27:00,1.01525,1.0154,1.01515,1.0152,108400000.0
2008-02-20 05:28:00,1.0152,1.01545,1.0151,1.0151,143300000.0
2008-02-20 05:29:00,1.0151,1.01535,1.015,1.0151,157100000.0
2008-02-20 05:30:00,1.0151,1.01535,1.0151,1.0151,131600000.0
2008-02-20 05:31:00,1.0151,1.01535,1.0151,1.0151,94400000.0
2008-02-20 05:32:00,1.0151,1.0151,1.01505,1.01505,108400000.0
2008-02-20 05:33:00,1.01505,1.01525,1.01505,1.01505,108800000.0
2008-02-20 05:34:00,1.01505,1.0151,1.01505,1.0151,108800000.0
2008-02-20 05:35:00,1.0151,1.0151,1.01505,1.0151,107600000.0
2008-02-20 05:36:00,1.0151,1.0151,1.015,1.015,74200000.0
2008-02-20 05:37:00,1.015,1.01505,1.015,1.01505,59200000.0
2008-02-20 05:38:00,1.01505,1.01525,1.01505,1.0151,115200000.0
2008-02-20 05:39:00,1.0151,1.0151,1.0151,1.0151,102800000.0
2008-02-20 05:40:00,1.0151,1.01515,1.0151,1.01515,112000000.0
2008-02-20 05:41:00,1.01515,1.01515,1.015,1.01505,111600000.0
2008-02-20 05:42:00,1.01505,1.0152,1.01505,1.0152,79400000.0
2008-02-20 05:43:00,1.0152,1.0152,1.01505,1.0152,218900000.0
2008-02-20 05:44:00,1.0152,1.0152,1.01505,1.01505,181800000.0
2008-02-20 05:45:00,1.01505,1.0151,1.01505,1.0151,110000000.0
2008-02-20 05:46:00,1.0151,1.0151,1.01505,1.01505,100400000.0
2008-02-20 05:47:00,1.01505,1.0151,1.01505,1.0151,108000000.0
2008-02-20 05:48:00,1.0151,1.0151,1.01505,1.0151,103200000.0
2008-02-20 05:49:00,1.0151,1.0151,1.01505,1.01505,102400000.0
2008-02-20 05:50:00,1.01505,1.01505,1.01505,1.01505,102000000.0
2008-02-20 05:51:00,1.01505,1.01505,1.015,1.01505,116500000.0
2008-02-20 05:52:00,1.01505,1.0152,1.01505,1.0152,69200000.0
2008-02-20 05:53:00,1.0152,1.0152,1.0152,1.0152,53200000.0
2008-02-20 05:54:00,1.0152,1.0152,1.0152,1.0152,54800000.0
2008-02-20 05:55:00,1.0152,1.0152,1.0152,1.0152,56000000.0
2008-02-20 05:56:00,1.0152,1.0152,1.0152,1.0152,51400000.0
2008-02-20 05:57:00,1.0152,1.0152,1.01505,1.01505,658900000.0
2008-02-20 05:58:00,1.01505,1.0151,1.01505,1.0151,350100000.0
2008-02-20 05:59:00,1.0151,1.0151,1.0151,1.0151,99200000.0
2008-02-20 06:00:00,1.0151,1.0151,1.0151,1.0151,321200000.0
2008-02-20 06:01:00,1.0151,1.0151,1.015,1.015,221200000.0
2008-02-20 06:02:00,1.015,1.015,1.015,1.015,142200000.0
2008-02-20 06:03:00,1.015,1.01505,1.015,1.01505,139800000.0
2008-02-20 06:04:00,1.01505,1.01565,1.01505,1.01545,85100000.0
2008-02-20 06:05:00,1.01545,1.01555,1.0154,1.01555,126600000.0
2008-02-20 06:06:00,1.01555,1.0157,1.0155,1.0157,112000000.0
2008-02-20 06:07:00,1.0157,1.0158,1.0151,1.0158,158100000.0
2008-02-20 06:08:00,1.0158,1.0162,1.0158,1.0162,469700000.0
2008-02-20 06:09:00,1.0162,1.0162,1.0156,1.0156,957200000.0
2008-02-20 06:10:00,1.0156,1.0159,1.015,1.015,751100000.0
2008-02-20 06:11:00,1.015,1.015,1.015,1.015,832900000.0
2008-02-20 06:12:00,1.015,1.015,1.015,1.015,441300000.0
2008-02-20 06:13:00,1.015,1.015,1.015,1.015,230400000.0
2008-02-20 06:14:00,1.015,1.015,1.015,1.015,84400000.0
2008-02-20 06:15:00,1.015,1.015,1.015,1.015,354100000.0
2008-02-20 06:16:00,1.015,1.015,1.01485,1.015,313900000.0
2008-02-20 06:17:00,1.015,1.015,1.015,1.015,182200000.0
2008-02-20 06:18:00,1.015,1.015,1.015,1.015,411200000.0
2008-02-20 06:19:00,1.015,1.015,1.015,1.015,51600000.0
2008-02-20 06:20:00,1.015,1.015,1.015,1.015,52600000.0
2008-02-20 06:21:00,1.015,1.015,1.015,1.015,107200000.0
2008-02-20 06:22:00,1.015,1.015,1.015,1.015,51000000.0
2008-02-20 06:23:00,1.015,1.015,1.015,1.015,52400000.0
2008-02-20 06:24:00,1.015,1.015,1.015,1.015,51400000.0
2008-02-20 06:25:00,1.015,1.015,1.015,1.015,51200000.0
2008-02-20 06:26:00,1.015,1.015,1.0149,1.015,166700000.0
2008-02-20 06:27:00,1.015,1.015,1.0149,1.0149,240400000.0
2008-02-20 06:28:00,1.0149,1.0149,1.0149,1.0149,273300000.0
2008-02-20 06:29:00,1.0149,1.0149,1.0149,1.0149,505400000.0
2008-02-20 06:30:00,1.0149,1.0149,1.0149,1.0149,80400000.0
2008-02-20 06:31:00,1.0149,1.0149,1.0149,1.0149,77400000.0
2008-02-20 06:32:00,1.0149,1.0149,1.0149,1.0149,76800000.0
2008-02-20 06:33:00,1.0149,1.0149,1.0149,1.0149,78600000.0
2008-02-20 06:34:00,1.0149,1.015,1.0149,1.015,72900000.0
2008-02-20 06:35:00,1.015,1.015,1.015,1.015,53400000.0
2008-02-20 06:36:00,1.015,1.01515,1.015,1.01515,84300000.0
2008-02-20 06:37:00,1.01515,1.01515,1.01515,1.01515,129000000.0
2008-02-20 06:38:00,1.01515,1.01515,1.015,1.015,99600000.0
2008-02-20 06:39:00,1.015,1.0151,1.015,1.0151,57100000.0
2008-02-20 06:40:00,1.0151,1.0151,1.0145,1.0146,595900000.0
2008-02-20 06:41:00,1.0146,1.015,1.01395,1.01395,538600000.0
2008-02-20 06:42:00,1.014,1.014,1.0139,1.014,112800000.0
2008-02-20 06:43:00,1.014,1.014,1.01335,1.01375,270350000.0
2008-02-20 06:44:00,1.01375,1.0144,1.01375,1.0143,210900000.0
2008-02-20 06:45:00,1.0143,1.015,1.0143,1.0147,165400000.0
2008-02-20 06:46:00,1.0147,1.0147,1.0143,1.0147,590400000.0
2008-02-20 06:47:00,1.0147,1.0151,1.0147,1.0151,899900000.0
2008-02-20 06:48:00,1.0151,1.0152,1.015,1.0152,595800000.0
2008-02-20 06:49:00,1.0152,1.0153,1.015,1.015,61800000.0
2008-02-20 06:50:00,1.015,1.01515,1.015,1.015,58100000.0
2008-02-20 06:51:00,1.015,1.015,1.0146,1.0149,158800000.0
2008-02-20 06:52:00,1.0149,1.0149,1.0146,1.0147,1237600000.0
2008-02-20 06:53:00,1.0147,1.0147,1.0147,1.0147,1213800000.0
2008-02-20 06:54:00,1.0147,1.0152,1.0147,1.0152,864950000.0
2008-02-20 06:55:00,1.0152,1.0154,1.0152,1.0154,730900000.0
2008-02-20 06:56:00,1.0154,1.0156,1.0154,1.0156,772600000.0
2008-02-20 06:57:00,1.0156,1.0156,1.0153,1.0153,797500000.0
2008-02-20 06:58:00,1.0153,1.0153,1.01525,1.01525,1217900000.0
2008-02-20 06:59:00,1.01525,1.01525,1.0151,1.0151,1345800000.0
2008-02-20 07:00:00,1.0151,1.0151,1.0151,1.0151,1072000000.0
2008-02-20 07:01:00,1.0154,1.0154,1.0154,1.0154,1406200000.0
2008-02-20 07:02:00,1.0151,1.01535,1.01505,1.01505,1406200000.0
2008-02-20 07:03:00,1.01505,1.01505,1.01505,1.01505,1343100000.0
2008-02-20 07:04:00,1.01505,1.01525,1.01505,1.01525,1526300000.0
2008-02-20 07:05:00,1.01525,1.01565,1.01525,1.0155,1495600000.0
2008-02-20 07:06:00,1.01555,1.01555,1.01515,1.01515,267500000.0
2008-02-20 07:07:00,1.01515,1.01515,1.01515,1.01515,56200000.0
2008-02-20 07:08:00,1.01515,1.01515,1.01515,1.01515,55200000.0
2008-02-20 07:09:00,1.01515,1.01515,1.01515,1.01515,55400000.0
2008-02-20 07:10:00,1.01515,1.01515,1.01485,1.0149,782699999.0
2008-02-20 07:11:00,1.0149,1.01495,1.01485,1.01495,1375700000.0
2008-02-20 07:12:00,1.01495,1.015,1.01495,1.015,518400000.0
2008-02-20 07:13:00,1.015,1.015,1.01495,1.015,1160299999.0
2008-02-20 07:14:00,1.015,1.015,1.015,1.015,1113900000.0
2008-02-20 07:15:00,1.015,1.015,1.015,1.015,793600000.0
2008-02-20 07:16:00,1.015,1.01535,1.015,1.015,1060000000.0
2008-02-20 07:17:00,1.015,1.015,1.015,1.015,1040700000.0
2008-02-20 07:18:00,1.015,1.015,1.015,1.015,786700000.0
2008-02-20 07:19:00,1.015,1.015,1.015,1.015,765400000.0
2008-02-20 07:20:00,1.015,1.01525,1.015,1.0151,1600400000.0
2008-02-20 07:21:00,1.0151,1.0151,1.0151,1.0151,1127200000.0
2008-02-20 07:22:00,1.0151,1.0151,1.0151,1.0151,798900000.0
2008-02-20 07:23:00,1.0151,1.0154,1.0151,1.0154,1394899998.0
2008-02-20 07:24:00,1.0154,1.0155,1.0154,1.0155,1558200000.0
2008-02-20 07:25:00,1.0155,1.0155,1.0155,1.0155,49800000.0
2008-02-20 07:26:00,1.0155,1.0155,1.0155,1.0155,50600000.0
2008-02-20 07:27:00,1.0155,1.0155,1.0155,1.0155,48400000.0
2008-02-20 07:28:00,1.0155,1.0155,1.0155,1.0155,46400000.0
2008-02-20 07:29:00,1.0155,1.0155,1.01545,1.01545,140800000.0
2008-02-20 07:30:00,1.01545,1.01555,1.01535,1.01555,789100000.0
2008-02-20 07:31:00,1.01555,1.01555,1.0155,1.0155,94000000.0
2008-02-20 07:32:00,1.0155,1.0156,1.0155,1.0155,52800000.0
2008-02-20 07:33:00,1.0155,1.0156,1.0155,1.0156,52400000.0
2008-02-20 07:34:00,1.0156,1.0156,1.0156,1.0156,51800000.0
2008-02-20 07:35:00,1.0156,1.0156,1.0155,1.0156,60000000.0
2008-02-20 07:36:00,1.0156,1.0156,1.0156,1.0156,54800000.0
2008-02-20 07:37:00,1.0156,1.0156,1.0156,1.0156,54000000.0
2008-02-20 07:38:00,1.0156,1.0156,1.0156,1.0156,56800000.0
2008-02-20 07:39:00,1.0156,1.0157,1.0156,1.0156,56400000.0
2008-02-20 07:40:00,1.0156,1.0156,1.0155,1.0155,51200000.0
2008-02-20 07:41:00,1.0155,1.0155,1.0154,1.0154,55100000.0
2008-02-20 07:42:00,1.0154,1.0154,1.0154,1.0154,52200000.0
2008-02-20 07:43:00,1.0154,1.0155,1.0154,1.0154,66800000.0
2008-02-20 07:44:00,1.0154,1.0154,1.015,1.0151,61600000.0
2008-02-20 07:45:00,1.0151,1.0151,1.0151,1.0151,52000000.0
2008-02-20 07:46:00,1.0151,1.0151,1.0151,1.0151,53400000.0
2008-02-20 07:47:00,1.0151,1.0151,1.0151,1.0151,53200000.0
2008-02-20 07:48:00,1.0151,1.0151,1.0151,1.0151,53400000.0
2008-02-20 07:49:00,1.0151,1.0151,1.0151,1.0151,53600000.0
2008-02-20 07:50:00,1.0151,1.0151,1.0151,1.0151,53000000.0
2008-02-20 07:51:00,1.0151,1.0152,1.0151,1.0152,55800000.0
2008-02-20 07:52:00,1.0152,1.0152,1.0152,1.0152,52600000.0
2008-02-20 07:53:00,1.0152,1.0152,1.0152,1.0152,53200000.0
2008-02-20 07:54:00,1.0152,1.0152,1.0152,1.0152,55400000.0
2008-02-20 07:55:00,1.0152,1.0152,1.0152,1.0152,52600000.0
2008-02-20 07:56:00,1.0152,1.0152,1.0152,1.0152,51000000.0
2008-02-20 07:57:00,1.0152,1.0152,1.01515,1.01515,868000000.0
2008-02-20 07:58:00,1.01515,1.01515,1.01515,1.01515,728600000.0
2008-02-20 07:59:00,1.01515,1.0152,1.01515,1.0152,669600000.0
2008-02-20 08:00:00,1.0152,1.0152,1.0152,1.0152,492100000.0
2008-02-20 08:01:00,1.0152,1.0152,1.0152,1.0152,1037800000.0
2008-02-20 08:02:00,1.0152,1.0152,1.0152,1.0152,875500000.0
2008-02-20 08:03:00,1.0152,1.0153,1.0152,1.0153,661900000.0
2008-02-20 08:04:00,1.0153,1.0153,1.0153,1.0153,53200000.0
2008-02-20 08:05:00,1.0153,1.0153,1.0153,1.0153,50200000.0
2008-02-20 08:06:00,1.0153,1.0153,1.0153,1.0153,49400000.0
2008-02-20 08:07:00,1.0153,1.0153,1.0153,1.0153,50600000.0
2008-02-20 08:08:00,1.0153,1.0153,1.0153,1.0153,51600000.0
2008-02-20 08:09:00,1.0153,1.0153,1.0152,1.0153,58200000.0
2008-02-20 08:10:00,1.0153,1.0153,1.0152,1.0152,57300000.0
2008-02-20 08:11:00,1.0152,1.0152,1.0152,1.0152,53200000.0
2008-02-20 08:12:00,1.0152,1.01535,1.0152,1.0152,50000000.0
2008-02-20 08:13:00,1.0152,1.0153,1.0152,1.0153,53100000.0
2008-02-20 08:14:00,1.0153,1.0153,1.0153,1.0153,51200000.0
2008-02-20 08:15:00,1.0153,1.0155,1.0152,1.0152,240400000.0
2008-02-20 08:16:00,1.0152,1.0153,1.0151,1.0151,136300000.0
2008-02-20 08:17:00,1.0151,1.0153,1.0151,1.0153,68900000.0
2008-02-20 08:18:00,1.0153,1.0153,1.0153,1.0153,51400000.0
2008-02-20 08:19:00,1.0153,1.0153,1.0151,1.0152,55000000.0
2008-02-20 08:20:00,1.0152,1.0152,1.0151,1.0151,55800000.0
2008-02-20 08:21:00,1.0151,1.0151,1.0151,1.0151,53600000.0
2008-02-20 08:22:00,1.0151,1.0152,1.0151,1.0152,55200000.0
2008-02-20 08:23:00,1.0152,1.0153,1.0151,1.0152,74900000.0
2008-02-20 08:24:00,1.0152,1.0152,1.0152,1.0152,54200000.0
2008-02-20 08:25:00,1.0152,1.0152,1.0152,1.0152,52600000.0
2008-02-20 08:26:00,1.0152,1.0152,1.0152,1.0152,50600000.0
2008-02-20 08:27:00,1.0152,1.0152,1.0152,1.0152,118000000.0
2008-02-20 08:28:00,1.0152,1.0152,1.0152,1.0152,130600000.0
2008-02-20 08:29:00,1.0152,1.01525,1.0151,1.0151,110600000.0
2008-02-20 08:30:00,1.0151,1.0152,1.015,1.0151,123200000.0
2008-02-20 08:31:00,1.0151,1.0151,1.015,1.0151,129000000.0
2008-02-20 08:32:00,1.0151,1.0151,1.01505,1.01505,102600000.0
2008-02-20 08:33:00,1.01505,1.0151,1.01485,1.0151,188000000.0
2008-02-20 08:34:00,1.0151,1.0152,1.01505,1.01505,111000000.0
2008-02-20 08:35:00,1.01505,1.01515,1.01505,1.0151,123200000.0
2008-02-20 08:36:00,1.0151,1.0151,1.0151,1.0151,156000000.0
2008-02-20 08:37:00,1.0151,1.0151,1.0151,1.0151,160800000.0
2008-02-20 08:38:00,1.0151,1.0152,1.0151,1.0152,64400000.0
2008-02-20 08:39:00,1.0152,1.0152,1.0152,1.0152,53600000.0
2008-02-20 08:40:00,1.0152,1.0152,1.0152,1.0152,72200000.0
2008-02-20 08:41:00,1.0152,1.0154,1.0152,1.01535,101600000.0
2008-02-20 08:42:00,1.01535,1.01535,1.01535,1.01535,106800000.0
2008-02-20 08:43:00,1.01535,1.01615,1.01535,1.01615,282000000.0
2008-02-20 08:44:00,1.01615,1.0167,1.0161,1.0163,89500000.0
2008-02-20 08:45:00,1.0163,1.0167,1.0163,1.01645,233500000.0
2008-02-20 08:46:00,1.01645,1.01645,1.0161,1.0161,375200000.0
2008-02-20 08:47:00,1.0161,1.0161,1.01575,1.016,73200000.0
2008-02-20 08:48:00,1.016,1.016,1.016,1.016,50600000.0
2008-02-20 08:49:00,1.016,1.016,1.0157,1.0157,237800000.0
2008-02-20 08:50:00,1.0157,1.01595,1.0156,1.0159,89600000.0
2008-02-20 08:51:00,1.0159,1.016,1.0157,1.016,84600000.0
2008-02-20 08:52:00,1.016,1.01605,1.016,1.01605,138800000.0
2008-02-20 08:53:00,1.01605,1.01605,1.01565,1.01585,133200000.0
2008-02-20 08:54:00,1.01585,1.01585,1.0158,1.0158,150400000.0
2008-02-20 08:55:00,1.0158,1.0158,1.0155,1.0156,90800000.0
2008-02-20 08:56:00,1.0156,1.0156,1.01555,1.0156,100400000.0
2008-02-20 08:57:00,1.0156,1.01575,1.0155,1.01565,91600000.0
2008-02-20 08:58:00,1.01565,1.0158,1.0155,1.01555,95200000.0
2008-02-20 08:59:00,1.01555,1.0156,1.0155,1.01555,101800000.0
2008-02-20 09:00:00,1.01555,1.01565,1.01555,1.01565,90400000.0
2008-02-20 09:01:00,1.01565,1.01565,1.0156,1.01565,96000000.0
2008-02-20 09:02:00,1.01565,1.01565,1.0154,1.0155,93000000.0
2008-02-20 09:03:00,1.0155,1.0155,1.015,1.0153,93500000.0
2008-02-20 09:04:00,1.0153,1.0153,1.0148,1.0151,121800000.0
2008-02-20 09:05:00,1.0151,1.01515,1.0149,1.01505,92500000.0
2008-02-20 09:06:00,1.01505,1.0151,1.0147,1.0148,87900000.0
2008-02-20 09:07:00,1.0148,1.0148,1.01425,1.0145,63900000.0
2008-02-20 09:08:00,1.0145,1.01465,1.0143,1.0146,94200000.0
2008-02-20 09:09:00,1.0146,1.0147,1.0145,1.0147,90700000.0
2008-02-20 09:10:00,1.0147,1.01475,1.01455,1.01455,97900000.0
2008-02-20 09:11:00,1.01455,1.01465,1.01435,1.01445,98000000.0
2008-02-20 09:12:00,1.01445,1.01445,1.01385,1.01415,108300000.0
2008-02-20 09:13:00,1.01415,1.01415,1.014,1.0141,65700000.0
2008-02-20 09:14:00,1.0141,1.0141,1.0141,1.0141,76800000.0
2008-02-20 09:15:00,1.0141,1.0146,1.0141,1.0146,350700000.0
2008-02-20 09:16:00,1.0146,1.01475,1.0145,1.01475,210800000.0
2008-02-20 09:17:00,1.01475,1.01475,1.0145,1.0146,196400000.0
2008-02-20 09:18:00,1.0146,1.01465,1.0146,1.01465,40100000.0
2008-02-20 09:19:00,1.01465,1.0148,1.01465,1.0148,127900000.0
2008-02-20 09:20:00,1.0148,1.01485,1.01475,1.01485,174800000.0
2008-02-20 09:21:00,1.01485,1.01485,1.0148,1.01485,174600000.0
2008-02-20 09:22:00,1.01485,1.01485,1.01485,1.01485,200700000.0
2008-02-20 09:23:00,1.01485,1.01485,1.0148,1.0148,183100000.0
2008-02-20 09:24:00,1.0148,1.0148,1.0148,1.0148,289300000.0
2008-02-20 09:25:00,1.0148,1.0153,1.0148,1.01495,105800000.0
2008-02-20 09:26:00,1.01495,1.01495,1.0144,1.01445,221900000.0
2008-02-20 09:27:00,1.0145,1.0145,1.0144,1.0144,60900000.0
2008-02-20 09:28:00,1.0144,1.0145,1.0144,1.0144,51900000.0
2008-02-20 09:29:00,1.0144,1.01445,1.0144,1.01445,96000000.0
2008-02-20 09:30:00,1.01445,1.0146,1.01445,1.01445,93400000.0
2008-02-20 09:31:00,1.01445,1.0146,1.01445,1.0146,103600000.0
2008-02-20 09:32:00,1.0146,1.0146,1.0142,1.0142,128700000.0
2008-02-20 09:33:00,1.0142,1.0143,1.01395,1.01395,177900000.0
2008-02-20 09:34:00,1.01395,1.0141,1.0139,1.01395,416000000.0
2008-02-20 09:35:00,1.01395,1.01435,1.0139,1.0141,159200000.0
2008-02-20 09:36:00,1.0141,1.0141,1.0141,1.0141,101700000.0
2008-02-20 09:37:00,1.0141,1.0142,1.014,1.0142,139800000.0
2008-02-20 09:38:00,1.0142,1.0142,1.0142,1.0142,168700000.0
2008-02-20 09:39:00,1.0142,1.0142,1.0139,1.0139,150900000.0
2008-02-20 09:40:00,1.0139,1.01395,1.01385,1.01385,108300000.0
2008-02-20 09:41:00,1.01385,1.01435,1.01385,1.01405,113800000.0
2008-02-20 09:42:00,1.01405,1.0142,1.01405,1.0142,119400000.0
2008-02-20 09:43:00,1.01425,1.0146,1.0141,1.01425,179600000.0
2008-02-20 09:44:00,1.01425,1.0144,1.01425,1.0143,112900000.0
2008-02-20 09:45:00,1.0143,1.0144,1.0143,1.01435,87600000.0
2008-02-20 09:46:00,1.01435,1.01435,1.0141,1.0142,95100000.0
2008-02-20 09:47:00,1.0142,1.01425,1.0142,1.01425,96400000.0
2008-02-20 09:48:00,1.01425,1.01435,1.01425,1.01435,95800000.0
2008-02-20 09:49:00,1.01435,1.0149,1.01435,1.01485,175400000.0
2008-02-20 09:50:00,1.01485,1.0154,1.0147,1.0152,105600000.0
2008-02-20 09:51:00,1.0152,1.0152,1.01505,1.01515,89900000.0
2008-02-20 09:52:00,1.01515,1.01555,1.01515,1.0155,96900000.0
2008-02-20 09:53:00,1.0155,1.0155,1.0153,1.0154,90400000.0
2008-02-20 09:54:00,1.0154,1.0154,1.01525,1.0153,63400000.0
2008-02-20 09:55:00,1.0153,1.01535,1.015,1.01535,81700000.0
2008-02-20 09:56:00,1.01535,1.0154,1.0152,1.0152,107700000.0
2008-02-20 09:57:00,1.0152,1.0152,1.01505,1.0151,101100000.0
2008-02-20 09:58:00,1.0151,1.01525,1.0151,1.0152,99300000.0
2008-02-20 09:59:00,1.0152,1.01525,1.0152,1.0152,100300000.0
2008-02-20 10:00:00,1.0152,1.0152,1.0147,1.0147,90100000.0
2008-02-20 10:01:00,1.0147,1.0151,1.0147,1.0151,77800000.0
2008-02-20 10:02:00,1.0151,1.0152,1.0151,1.01515,90800000.0
2008-02-20 10:03:00,1.01515,1.01515,1.01505,1.01505,104800000.0
2008-02-20 10:04:00,1.01505,1.01505,1.0149,1.0149,104800000.0
2008-02-20 10:05:00,1.0149,1.0152,1.0149,1.0151,100600000.0
2008-02-20 10:06:00,1.0151,1.0151,1.01505,1.01505,72300000.0
2008-02-20 10:07:00,1.01505,1.01505,1.01505,1.01505,120800000.0
2008-02-20 10:08:00,1.01505,1.0154,1.015,1.0154,99800000.0
2008-02-20 10:09:00,1.0154,1.0154,1.01495,1.015,123900000.0
2008-02-20 10:10:00,1.015,1.015,1.0145,1.01495,99200000.0
2008-02-20 10:11:00,1.01495,1.01515,1.01455,1.01465,271700000.0
2008-02-20 10:12:00,1.01465,1.01475,1.01445,1.01475,202400000.0
2008-02-20 10:13:00,1.01475,1.01535,1.01475,1.01535,101900000.0
2008-02-20 10:14:00,1.01535,1.01535,1.01515,1.0152,104800000.0
2008-02-20 10:15:00,1.0152,1.0153,1.0149,1.0149,100200000.0
2008-02-20 10:16:00,1.01485,1.01485,1.01415,1.01415,251100000.0
2008-02-20 10:17:00,1.01415,1.01435,1.01405,1.0142,199100000.0
2008-02-20 10:18:00,1.0142,1.0144,1.0142,1.0144,80700000.0
2008-02-20 10:19:00,1.0144,1.01455,1.01435,1.01435,107600000.0
2008-02-20 10:20:00,1.0144,1.01445,1.0144,1.01445,95600000.0
2008-02-20 10:21:00,1.01445,1.01445,1.01445,1.01445,94400000.0
2008-02-20 10:22:00,1.01445,1.0146,1.01445,1.0146,108600000.0
2008-02-20 10:23:00,1.0146,1.01525,1.0146,1.01515,111200000.0
2008-02-20 10:24:00,1.01515,1.01515,1.0141,1.0144,116300000.0
2008-02-20 10:25:00,1.0144,1.0144,1.0143,1.0144,95700000.0
2008-02-20 10:26:00,1.0144,1.0144,1.01375,1.0139,118800000.0
2008-02-20 10:27:00,1.0139,1.0139,1.0131,1.0132,112600000.0
2008-02-20 10:28:00,1.0132,1.0134,1.0132,1.0134,91800000.0
2008-02-20 10:29:00,1.0134,1.0135,1.0133,1.0135,74500000.0
2008-02-20 10:30:00,1.0135,1.0136,1.0134,1.0136,63600000.0
2008-02-20 10:31:00,1.0136,1.0139,1.0136,1.0138,159200000.0
2008-02-20 10:32:00,1.0138,1.0141,1.01375,1.0139,216538496.0
2008-02-20 10:33:00,1.0139,1.0139,1.0139,1.0139,428300000.0
2008-02-20 10:34:00,1.0139,1.01435,1.0139,1.0142,329600000.0
2008-02-20 10:35:00,1.0142,1.01425,1.0142,1.01425,81300000.0
2008-02-20 10:36:00,1.01425,1.01475,1.0142,1.01465,92000000.0
2008-02-20 10:37:00,1.01465,1.01465,1.01375,1.01375,129300000.0
2008-02-20 10:38:00,1.01375,1.01405,1.01375,1.014,92000000.0
2008-02-20 10:39:00,1.014,1.01405,1.01375,1.01375,95900000.0
2008-02-20 10:40:00,1.01375,1.01375,1.0137,1.01375,92600000.0
2008-02-20 10:41:00,1.01375,1.0141,1.01375,1.014,113200000.0
2008-02-20 10:42:00,1.014,1.01405,1.01375,1.014,107600000.0
2008-02-20 10:43:00,1.014,1.01415,1.0135,1.0135,149700000.0
2008-02-20 10:44:00,1.0135,1.0135,1.0133,1.0135,64100000.0
2008-02-20 10:45:00,1.0135,1.0138,1.0135,1.01365,85900000.0
2008-02-20 10:46:00,1.01365,1.01365,1.0133,1.0134,77200000.0
2008-02-20 10:47:00,1.0134,1.01365,1.0134,1.01365,47150000.0
2008-02-20 10:48:00,1.01365,1.01365,1.0128,1.0129,55800000.0
2008-02-20 10:49:00,1.01305,1.01365,1.0128,1.01355,107000000.0
2008-02-20 10:50:00,1.01355,1.0136,1.0134,1.01345,98200000.0
2008-02-20 10:51:00,1.01345,1.0136,1.01345,1.0135,155300000.0
2008-02-20 10:52:00,1.0135,1.0135,1.01305,1.01305,186400000.0
2008-02-20 10:53:00,1.01305,1.01305,1.01295,1.01295,153700000.0
2008-02-20 10:54:00,1.01295,1.01345,1.01295,1.01335,180500000.0
2008-02-20 10:55:00,1.01335,1.0139,1.01335,1.0138,91000000.0
2008-02-20 10:56:00,1.0138,1.0138,1.01375,1.0138,174900000.0
2008-02-20 10:57:00,1.0138,1.0138,1.0138,1.0138,134500000.0
2008-02-20 10:58:00,1.0138,1.01395,1.0138,1.01385,146800000.0
2008-02-20 10:59:00,1.01385,1.0144,1.01375,1.0142,145200000.0
2008-02-20 11:00:00,1.0142,1.0143,1.0141,1.0142,194000000.0
2008-02-20 11:01:00,1.0142,1.0145,1.01405,1.0145,201000000.0
2008-02-20 11:02:00,1.0145,1.0145,1.0144,1.01445,142000000.0
2008-02-20 11:03:00,1.01445,1.01485,1.0144,1.01485,159900000.0
2008-02-20 11:04:00,1.01485,1.0149,1.01425,1.01445,242400000.0
2008-02-20 11:05:00,1.01445,1.01465,1.0141,1.01415,212299999.0
2008-02-20 11:06:00,1.01415,1.01415,1.01405,1.01405,137300000.0
2008-02-20 11:07:00,1.01405,1.01415,1.014,1.0141,146200000.0
2008-02-20 11:08:00,1.0141,1.0141,1.0141,1.0141,91200000.0
2008-02-20 11:09:00,1.01415,1.01415,1.0135,1.0136,152700000.0
2008-02-20 11:10:00,1.0136,1.0136,1.0135,1.0135,65800000.0
2008-02-20 11:11:00,1.0135,1.01355,1.0135,1.01355,76800000.0
2008-02-20 11:12:00,1.01355,1.01375,1.0135,1.0136,89300000.0
2008-02-20 11:13:00,1.0136,1.0136,1.0135,1.01355,159200000.0
2008-02-20 11:14:00,1.01355,1.01355,1.01355,1.01355,385500000.0
2008-02-20 11:15:00,1.01355,1.01355,1.01355,1.01355,361500000.0
2008-02-20 11:16:00,1.01355,1.01355,1.01355,1.01355,292800000.0
2008-02-20 11:17:00,1.01355,1.01355,1.0135,1.0135,128000000.0
2008-02-20 11:18:00,1.0135,1.01355,1.01295,1.013,155300000.0
2008-02-20 11:19:00,1.01305,1.0132,1.01275,1.01315,186900000.0
2008-02-20 11:20:00,1.01315,1.01315,1.0131,1.01315,593300000.0
2008-02-20 11:21:00,1.01315,1.0133,1.01265,1.01285,326900000.0
2008-02-20 11:22:00,1.01285,1.013,1.01265,1.0128,303500000.0
2008-02-20 11:23:00,1.0128,1.013,1.01265,1.0128,246700000.0
2008-02-20 11:24:00,1.0128,1.0129,1.0126,1.0128,118400000.0
2008-02-20 11:25:00,1.0128,1.013,1.0128,1.013,114100000.0
2008-02-20 11:26:00,1.013,1.0132,1.013,1.01315,95800000.0
2008-02-20 11:27:00,1.01315,1.01315,1.01295,1.01295,91500000.0
2008-02-20 11:28:00,1.01295,1.0132,1.01295,1.01305,140800000.0
2008-02-20 11:29:00,1.01305,1.0132,1.01305,1.01315,100400000.0
2008-02-20 11:30:00,1.01315,1.01335,1.01315,1.01335,146300000.0
2008-02-20 11:31:00,1.01335,1.0135,1.01335,1.0135,63200000.0
2008-02-20 11:32:00,1.0135,1.01375,1.0135,1.01365,100300000.0
2008-02-20 11:33:00,1.01365,1.0138,1.0135,1.0135,116400000.0
2008-02-20 11:34:00,1.0135,1.0136,1.0135,1.0136,106700000.0
2008-02-20 11:35:00,1.0136,1.0141,1.01355,1.01405,91500000.0
2008-02-20 11:36:00,1.01405,1.01425,1.0138,1.0138,59000000.0
2008-02-20 11:37:00,1.0138,1.014,1.0138,1.0138,47900000.0
2008-02-20 11:38:00,1.0138,1.01405,1.0138,1.01395,84500000.0
2008-02-20 11:39:00,1.01395,1.01405,1.01395,1.01405,140600000.0
2008-02-20 11:40:00,1.01405,1.0142,1.01405,1.0141,125200000.0
2008-02-20 11:41:00,1.0141,1.01415,1.01405,1.01405,131300000.0
2008-02-20 11:42:00,1.01405,1.01405,1.0138,1.01385,74700000.0
2008-02-20 11:43:00,1.01385,1.01405,1.0138,1.014,98700000.0
2008-02-20 11:44:00,1.014,1.014,1.0138,1.01395,123000000.0
2008-02-20 11:45:00,1.01395,1.01395,1.01295,1.0133,110200000.0
2008-02-20 11:46:00,1.0133,1.0133,1.01315,1.01315,101000000.0
2008-02-20 11:47:00,1.0132,1.0136,1.0132,1.01355,96500000.0
2008-02-20 11:48:00,1.01355,1.0136,1.01355,1.0136,89600000.0
2008-02-20 11:49:00,1.0136,1.0136,1.01305,1.01315,132800000.0
2008-02-20 11:50:00,1.01315,1.0134,1.01315,1.01335,115100000.0
2008-02-20 11:51:00,1.01335,1.01345,1.0128,1.01285,98500000.0
2008-02-20 11:52:00,1.01285,1.01305,1.0123,1.01275,166700000.0
2008-02-20 11:53:00,1.01275,1.01295,1.0125,1.0128,201400000.0
2008-02-20 11:54:00,1.0128,1.013,1.0127,1.013,1023500000.0
2008-02-20 11:55:00,1.013,1.0133,1.013,1.01325,920200000.0
2008-02-20 11:56:00,1.01325,1.01335,1.01315,1.01315,625100000.0
2008-02-20 11:57:00,1.01315,1.01315,1.01255,1.0127,112600000.0
2008-02-20 11:58:00,1.0127,1.0133,1.0127,1.013,104400000.0
2008-02-20 11:59:00,1.013,1.0131,1.0128,1.013,79800000.0
2008-02-20 12:00:00,1.013,1.013,1.0129,1.0129,114100000.0
2008-02-20 12:01:00,1.0129,1.01315,1.0129,1.0131,98800000.0
2008-02-20 12:02:00,1.0131,1.01315,1.0129,1.01295,114300000.0
2008-02-20 12:03:00,1.01295,1.013,1.01285,1.01285,130300000.0
2008-02-20 12:04:00,1.01285,1.01285,1.0125,1.0125,105400000.0
2008-02-20 12:05:00,1.0125,1.0128,1.0125,1.0127,102600000.0
2008-02-20 12:06:00,1.0127,1.0127,1.0127,1.0127,122900000.0
2008-02-20 12:07:00,1.0127,1.01275,1.01265,1.0127,102800000.0
2008-02-20 12:08:00,1.0127,1.0127,1.0125,1.01255,100300000.0
2008-02-20 12:09:00,1.01255,1.0126,1.01255,1.0126,93000000.0
2008-02-20 12:10:00,1.0126,1.0126,1.01155,1.0117,200200000.0
2008-02-20 12:11:00,1.0117,1.012,1.01135,1.0114,151600000.0
2008-02-20 12:12:00,1.01145,1.0117,1.01135,1.01155,137500000.0
2008-02-20 12:13:00,1.01155,1.01185,1.01155,1.0117,96300000.0
2008-02-20 12:14:00,1.0117,1.01205,1.0117,1.012,142200000.0
2008-02-20 12:15:00,1.012,1.0122,1.0119,1.0122,85100000.0
2008-02-20 12:16:00,1.0122,1.0122,1.0119,1.0119,82400000.0
2008-02-20 12:17:00,1.0119,1.01225,1.0119,1.01225,227700000.0
2008-02-20 12:18:00,1.01225,1.01225,1.0122,1.0122,271000000.0
2008-02-20 12:19:00,1.0122,1.0122,1.012,1.012,133100000.0
2008-02-20 12:20:00,1.012,1.01205,1.012,1.01205,62600000.0
2008-02-20 12:21:00,1.01205,1.01205,1.012,1.012,104100000.0
2008-02-20 12:22:00,1.012,1.01225,1.012,1.01215,131100000.0
2008-02-20 12:23:00,1.01215,1.01215,1.012,1.012,159300000.0
2008-02-20 12:24:00,1.012,1.0121,1.01145,1.01145,245400000.0
2008-02-20 12:25:00,1.01145,1.01145,1.01135,1.01135,401900000.0
2008-02-20 12:26:00,1.01135,1.0115,1.01135,1.01145,362600000.0
2008-02-20 12:27:00,1.01145,1.01145,1.01145,1.01145,142200000.0
2008-02-20 12:28:00,1.01145,1.0118,1.01145,1.01175,105800000.0
2008-02-20 12:29:00,1.01175,1.0122,1.0117,1.01205,88900000.0
2008-02-20 12:30:00,1.01205,1.01205,1.0118,1.0119,76000000.0
2008-02-20 12:31:00,1.0119,1.0119,1.0118,1.0119,52600000.0
2008-02-20 12:32:00,1.0119,1.0121,1.0119,1.012,69800000.0
2008-02-20 12:33:00,1.012,1.012,1.01145,1.01145,114100000.0
2008-02-20 12:34:00,1.01145,1.01145,1.0112,1.0113,101100000.0
2008-02-20 12:35:00,1.0113,1.01135,1.01125,1.01135,251300000.0
2008-02-20 12:36:00,1.01135,1.0114,1.01135,1.01135,172500000.0
2008-02-20 12:37:00,1.01135,1.01135,1.01115,1.01125,61900000.0
2008-02-20 12:38:00,1.01125,1.0116,1.0112,1.01135,111000000.0
2008-02-20 12:39:00,1.01135,1.0117,1.0113,1.0114,106500000.0
2008-02-20 12:40:00,1.0114,1.01165,1.0114,1.0116,98500000.0
2008-02-20 12:41:00,1.0116,1.0117,1.0116,1.0117,102800000.0
2008-02-20 12:42:00,1.0117,1.01185,1.0116,1.0116,102700000.0
2008-02-20 12:43:00,1.0116,1.01165,1.01135,1.0115,400400000.0
2008-02-20 12:44:00,1.0115,1.0115,1.0115,1.0115,74400000.0
2008-02-20 12:45:00,1.0115,1.0115,1.0115,1.0115,80700000.0
2008-02-20 12:46:00,1.0115,1.0115,1.0115,1.0115,74100000.0
2008-02-20 12:47:00,1.0115,1.01155,1.0115,1.0115,83900000.0
2008-02-20 12:48:00,1.0115,1.01165,1.0115,1.0116,80000000.0
2008-02-20 12:49:00,1.0116,1.0116,1.0115,1.0115,114800000.0
2008-02-20 12:50:00,1.0115,1.0115,1.0115,1.0115,128000000.0
2008-02-20 12:51:00,1.0115,1.0116,1.0115,1.0116,117800000.0
2008-02-20 12:52:00,1.0116,1.01165,1.0116,1.01165,136700000.0
2008-02-20 12:53:00,1.01165,1.01175,1.0116,1.0117,148400000.0
2008-02-20 12:54:00,1.0117,1.0118,1.0117,1.0118,73200000.0
2008-02-20 12:55:00,1.0118,1.0118,1.0117,1.0117,88400000.0
2008-02-20 12:56:00,1.0117,1.0118,1.0115,1.01155,202400000.0
2008-02-20 12:57:00,1.01155,1.0116,1.0112,1.01125,678600000.0
2008-02-20 12:58:00,1.01125,1.01135,1.0107,1.0107,308900000.0
2008-02-20 12:59:00,1.0107,1.01085,1.0106,1.0108,137300000.0
2008-02-20 13:00:00,1.0108,1.011,1.0108,1.011,83300000.0
2008-02-20 13:01:00,1.011,1.0111,1.011,1.01105,591400000.0
2008-02-20 13:02:00,1.01105,1.01105,1.01085,1.01085,403500000.0
2008-02-20 13:03:00,1.01085,1.011,1.01085,1.011,404000000.0
2008-02-20 13:04:00,1.011,1.0111,1.01095,1.01105,102200000.0
2008-02-20 13:05:00,1.01105,1.01145,1.011,1.01145,103700000.0
2008-02-20 13:06:00,1.01145,1.01155,1.0108,1.01095,127700000.0
2008-02-20 13:07:00,1.01095,1.01115,1.01075,1.01075,368700000.0
2008-02-20 13:08:00,1.01075,1.01085,1.0106,1.01065,125800000.0
2008-02-20 13:09:00,1.01065,1.0107,1.01065,1.0107,104800000.0
2008-02-20 13:10:00,1.0107,1.01075,1.0107,1.01075,103500000.0
2008-02-20 13:11:00,1.01075,1.01085,1.01075,1.01085,169900000.0
2008-02-20 13:12:00,1.01085,1.01115,1.01085,1.0111,127900000.0
2008-02-20 13:13:00,1.0111,1.01185,1.0111,1.01165,114700000.0
2008-02-20 13:14:00,1.01165,1.01165,1.0115,1.0115,119300000.0
2008-02-20 13:15:00,1.0115,1.01165,1.0115,1.0115,82300000.0
2008-02-20 13:16:00,1.0115,1.01205,1.0115,1.012,115600000.0
2008-02-20 13:17:00,1.012,1.01205,1.0115,1.0118,109200000.0
2008-02-20 13:18:00,1.0118,1.0118,1.01135,1.0114,171200000.0
2008-02-20 13:19:00,1.0114,1.0117,1.0113,1.0113,86100000.0
2008-02-20 13:20:00,1.0113,1.0115,1.01125,1.0114,189400000.0
2008-02-20 13:21:00,1.0114,1.0115,1.0114,1.0114,79800000.0
2008-02-20 13:22:00,1.0114,1.01145,1.01115,1.0113,109300000.0
2008-02-20 13:23:00,1.0113,1.0114,1.0111,1.0114,91700000.0
2008-02-20 13:24:00,1.0114,1.01155,1.0114,1.01145,101300000.0
2008-02-20 13:25:00,1.01145,1.01155,1.01145,1.01145,106700000.0
2008-02-20 13:26:00,1.01145,1.0117,1.01145,1.0117,164100000.0
2008-02-20 13:27:00,1.0117,1.0121,1.0117,1.0121,48300000.0
2008-02-20 13:28:00,1.0121,1.0123,1.012,1.01225,110800000.0
2008-02-20 13:29:00,1.0123,1.0129,1.0123,1.0127,99500000.0
2008-02-20 13:30:00,1.0127,1.0127,1.0126,1.0126,102700000.0
2008-02-20 13:31:00,1.0126,1.01325,1.0126,1.01325,91000000.0
2008-02-20 13:32:00,1.0133,1.0133,1.01295,1.013,86700000.0
2008-02-20 13:33:00,1.013,1.0131,1.013,1.0131,93700000.0
2008-02-20 13:34:00,1.0131,1.0133,1.0131,1.0133,104600000.0
2008-02-20 13:35:00,1.0133,1.01345,1.0133,1.0134,58500000.0
2008-02-20 13:36:00,1.0134,1.014,1.0134,1.0136,104800000.0
2008-02-20 13:37:00,1.0136,1.0138,1.0136,1.0136,118400000.0
2008-02-20 13:38:00,1.0136,1.0136,1.0136,1.0136,136500000.0
2008-02-20 13:39:00,1.0136,1.0139,1.01355,1.0139,114500000.0
2008-02-20 13:40:00,1.0139,1.01395,1.0136,1.01385,118300000.0
2008-02-20 13:41:00,1.01385,1.01415,1.01385,1.0141,139900000.0
2008-02-20 13:42:00,1.0141,1.0143,1.014,1.0143,139200000.0
2008-02-20 13:43:00,1.0143,1.015,1.01415,1.0146,98100000.0
2008-02-20 13:44:00,1.0146,1.0149,1.01435,1.0146,86800000.0
2008-02-20 13:45:00,1.0146,1.01495,1.0146,1.0148,82800000.0
2008-02-20 13:46:00,1.0148,1.0149,1.0148,1.0149,68500000.0
2008-02-20 13:47:00,1.0149,1.0152,1.0149,1.015,110900000.0
2008-02-20 13:48:00,1.015,1.0151,1.015,1.0151,56600000.0
2008-02-20 13:49:00,1.0151,1.01515,1.015,1.015,73000000.0
2008-02-20 13:50:00,1.015,1.015,1.015,1.015,75000000.0
2008-02-20 13:51:00,1.015,1.01555,1.015,1.0155,108000000.0
2008-02-20 13:52:00,1.0155,1.0157,1.0151,1.0151,74300000.0
2008-02-20 13:53:00,1.0151,1.0154,1.0151,1.0152,105100000.0
2008-02-20 13:54:00,1.0152,1.01525,1.01505,1.0152,86300000.0
2008-02-20 13:55:00,1.0152,1.0152,1.015,1.01515,64500000.0
2008-02-20 13:56:00,1.01515,1.01525,1.0151,1.0151,72600000.0
2008-02-20 13:57:00,1.0151,1.0151,1.0147,1.0147,81800000.0
2008-02-20 13:58:00,1.0147,1.0147,1.0143,1.0146,156800000.0
2008-02-20 13:59:00,1.0146,1.0146,1.01435,1.01445,70800000.0
2008-02-20 14:00:00,1.01445,1.0147,1.01435,1.0145,99100000.0
2008-02-20 14:01:00,1.0145,1.01505,1.01445,1.015,223800000.0
2008-02-20 14:02:00,1.015,1.015,1.0148,1.0148,65500000.0
2008-02-20 14:03:00,1.0148,1.01495,1.0148,1.0149,155200000.0
2008-02-20 14:04:00,1.0149,1.0149,1.0148,1.0149,248700000.0
2008-02-20 14:05:00,1.0149,1.0156,1.0149,1.01555,173100000.0
2008-02-20 14:06:00,1.01555,1.0166,1.01555,1.0162,361600000.0
2008-02-20 14:07:00,1.0162,1.0163,1.01605,1.0162,512200000.0
2008-02-20 14:08:00,1.0162,1.0163,1.016,1.0163,269400000.0
2008-02-20 14:09:00,1.0163,1.0163,1.01605,1.0162,506600000.0
2008-02-20 14:10:00,1.0162,1.01725,1.0162,1.01725,553000000.0
2008-02-20 14:11:00,1.01725,1.01745,1.01605,1.0163,159800000.0
2008-02-20 14:12:00,1.0163,1.017,1.0163,1.01645,155600000.0
2008-02-20 14:13:00,1.01645,1.0166,1.01635,1.0166,197700000.0
2008-02-20 14:14:00,1.0166,1.01665,1.01635,1.01655,220300000.0
2008-02-20 14:15:00,1.01655,1.01695,1.01655,1.01695,218299999.0
2008-02-20 14:16:00,1.01695,1.01715,1.01695,1.01715,133100000.0
2008-02-20 14:17:00,1.0173,1.0174,1.0172,1.0172,86800000.0
2008-02-20 14:18:00,1.0172,1.01725,1.01715,1.01725,115500000.0
2008-02-20 14:19:00,1.01725,1.01725,1.0167,1.0172,135100000.0
2008-02-20 14:20:00,1.0172,1.01725,1.0171,1.01715,170100000.0
2008-02-20 14:21:00,1.0172,1.0184,1.0172,1.0183,95100000.0
2008-02-20 14:22:00,1.0183,1.0183,1.0178,1.01785,138400000.0
2008-02-20 14:23:00,1.01785,1.0184,1.0174,1.0174,189800000.0
2008-02-20 14:24:00,1.0174,1.0176,1.0172,1.0176,137700000.0
2008-02-20 14:25:00,1.01755,1.0183,1.01755,1.01775,368100000.0
2008-02-20 14:26:00,1.01775,1.01795,1.0174,1.01765,770200002.0
2008-02-20 14:27:00,1.01765,1.01765,1.0173,1.0175,126500000.0
2008-02-20 14:28:00,1.0175,1.01755,1.0173,1.01745,154500000.0
2008-02-20 14:29:00,1.01745,1.01765,1.0172,1.0172,166200000.0
2008-02-20 14:30:00,1.0172,1.01765,1.0172,1.01765,114300000.0
2008-02-20 14:31:00,1.01765,1.01765,1.01755,1.01755,162500000.0
2008-02-20 14:32:00,1.01755,1.0176,1.01755,1.0176,214000000.0
2008-02-20 14:33:00,1.0176,1.0176,1.01755,1.0176,278200000.0
2008-02-20 14:34:00,1.01755,1.01755,1.0173,1.01735,150700000.0
2008-02-20 14:35:00,1.01735,1.01735,1.0172,1.0172,192300000.0
2008-02-20 14:36:00,1.0172,1.0172,1.0169,1.017,130600000.0
2008-02-20 14:37:00,1.017,1.017,1.017,1.017,144200000.0
2008-02-20 14:38:00,1.017,1.01705,1.01695,1.01705,339600000.0
2008-02-20 14:39:00,1.01705,1.0171,1.017,1.017,123200000.0
2008-02-20 14:40:00,1.017,1.0172,1.017,1.017,153100000.0
2008-02-20 14:41:00,1.017,1.017,1.017,1.017,98800000.0
2008-02-20 14:42:00,1.017,1.01715,1.017,1.01715,245400000.0
2008-02-20 14:43:00,1.01715,1.01715,1.01685,1.01715,153100000.0
2008-02-20 14:44:00,1.01715,1.01715,1.01715,1.01715,231800000.0
2008-02-20 14:45:00,1.01715,1.01725,1.0169,1.0172,272200000.0
2008-02-20 14:46:00,1.0172,1.0172,1.0167,1.01685,121200000.0
2008-02-20 14:47:00,1.01685,1.017,1.0166,1.01665,206000000.0
2008-02-20 14:48:00,1.01665,1.0168,1.0166,1.0167,249600000.0
2008-02-20 14:49:00,1.0167,1.0169,1.0166,1.0168,545000000.0
2008-02-20 14:50:00,1.0168,1.017,1.0168,1.017,681400000.0
2008-02-20 14:51:00,1.017,1.017,1.017,1.017,714800000.0
2008-02-20 14:52:00,1.017,1.01705,1.017,1.01705,1158800000.0
2008-02-20 14:53:00,1.01705,1.0173,1.01705,1.0172,134600000.0
2008-02-20 14:54:00,1.0172,1.0173,1.0171,1.0172,110800000.0
2008-02-20 14:55:00,1.0172,1.0173,1.0172,1.0172,529700000.0
2008-02-20 14:56:00,1.0172,1.0172,1.0172,1.0172,805000000.0
2008-02-20 14:57:00,1.0172,1.0173,1.01705,1.0171,268700000.0
2008-02-20 14:58:00,1.0171,1.01735,1.01675,1.0173,163100000.0
2008-02-20 14:59:00,1.0173,1.0174,1.01695,1.01715,156700000.0
2008-02-20 15:00:00,1.01715,1.01715,1.0169,1.017,181000000.0
2008-02-20 15:01:00,1.017,1.017,1.0165,1.0169,197200000.0
2008-02-20 15:02:00,1.0169,1.017,1.0167,1.0167,167500000.0
2008-02-20 15:03:00,1.0167,1.0169,1.0167,1.0168,269300000.0
2008-02-20 15:04:00,1.0168,1.0168,1.0165,1.0166,135700000.0
2008-02-20 15:05:00,1.0166,1.0167,1.0166,1.0167,90400000.0
2008-02-20 15:06:00,1.0167,1.0168,1.0167,1.0168,96400000.0
2008-02-20 15:07:00,1.0168,1.0168,1.0163,1.0163,93489920.0
2008-02-20 15:08:00,1.0163,1.01635,1.0161,1.0162,101500000.0
2008-02-20 15:09:00,1.0162,1.0162,1.0161,1.0161,91600000.0
2008-02-20 15:10:00,1.0161,1.01635,1.0161,1.0162,177800000.0
2008-02-20 15:11:00,1.0162,1.0163,1.0161,1.0161,179200000.0
2008-02-20 15:12:00,1.0161,1.0164,1.0161,1.0164,218600000.0
2008-02-20 15:13:00,1.0164,1.0164,1.0163,1.0163,105000000.0
2008-02-20 15:14:00,1.0163,1.0165,1.0163,1.0165,157700000.0
2008-02-20 15:15:00,1.0165,1.0166,1.0163,1.0164,107700000.0
2008-02-20 15:16:00,1.0164,1.0167,1.0164,1.01665,166000000.0
2008-02-20 15:17:00,1.01665,1.0167,1.01655,1.0167,210100000.0
2008-02-20 15:18:00,1.0167,1.0168,1.0166,1.0167,152500000.0
2008-02-20 15:19:00,1.0167,1.0169,1.01665,1.0168,193900000.0
2008-02-20 15:20:00,1.0168,1.0169,1.0168,1.0169,132800000.0
2008-02-20 15:21:00,1.0169,1.0172,1.0168,1.0172,268200000.0
2008-02-20 15:22:00,1.0172,1.0174,1.0172,1.0174,193600000.0
2008-02-20 15:23:00,1.0174,1.0175,1.0173,1.0174,289200000.0
2008-02-20 15:24:00,1.0174,1.0177,1.0173,1.01765,229700000.0
2008-02-20 15:25:00,1.01765,1.0177,1.017,1.0171,100000000.0
2008-02-20 15:26:00,1.0171,1.01795,1.0171,1.01745,208400000.0
2008-02-20 15:27:00,1.01745,1.01755,1.01725,1.01745,277700000.0
2008-02-20 15:28:00,1.01745,1.01745,1.01725,1.0173,216000000.0
2008-02-20 15:29:00,1.0173,1.01775,1.01635,1.01775,280500000.0
2008-02-20 15:30:00,1.01785,1.01805,1.0168,1.01755,155100000.0
2008-02-20 15:31:00,1.01755,1.01805,1.01755,1.01775,261600000.0
2008-02-20 15:32:00,1.01775,1.01795,1.0177,1.01795,152000000.0
2008-02-20 15:33:00,1.01795,1.01935,1.01795,1.01925,155896100.0
2008-02-20 15:34:00,1.01925,1.01935,1.019,1.0191,123173900.0
2008-02-20 15:35:00,1.0191,1.01915,1.0188,1.0188,174594328.0
2008-02-20 15:36:00,1.0188,1.0192,1.0188,1.019,100900000.0
2008-02-20 15:37:00,1.01905,1.01925,1.01845,1.0186,136393300.0
2008-02-20 15:38:00,1.0186,1.0186,1.01805,1.01805,127800000.0
2008-02-20 15:39:00,1.01805,1.0184,1.01805,1.0183,116400000.0
2008-02-20 15:40:00,1.0183,1.0194,1.0183,1.01905,108600000.0
2008-02-20 15:41:00,1.01905,1.0193,1.0186,1.0186,124500000.0
2008-02-20 15:42:00,1.0186,1.0186,1.0181,1.0182,100900000.0
2008-02-20 15:43:00,1.0182,1.01825,1.0175,1.0176,100100000.0
2008-02-20 15:44:00,1.0176,1.0176,1.017,1.0176,90500000.0
2008-02-20 15:45:00,1.0176,1.0176,1.0173,1.0173,105200000.0
2008-02-20 15:46:00,1.0173,1.0175,1.0173,1.0175,126200000.0
2008-02-20 15:47:00,1.0175,1.018,1.0175,1.018,146600000.0
2008-02-20 15:48:00,1.018,1.0182,1.018,1.0181,105600000.0
2008-02-20 15:49:00,1.0181,1.01865,1.0181,1.0185,103000000.0
2008-02-20 15:50:00,1.0185,1.0189,1.0185,1.0188,94800000.0
2008-02-20 15:51:00,1.0188,1.0188,1.0186,1.0186,102400000.0
2008-02-20 15:52:00,1.0186,1.0187,1.01855,1.0187,108200000.0
2008-02-20 15:53:00,1.0187,1.019,1.0185,1.0185,143500000.0
2008-02-20 15:54:00,1.0185,1.0191,1.0185,1.0191,98200000.0
2008-02-20 15:55:00,1.0191,1.0193,1.019,1.0193,111800000.0
2008-02-20 15:56:00,1.0193,1.01945,1.0193,1.01935,140100000.0
2008-02-20 15:57:00,1.01935,1.01935,1.0187,1.0188,123700000.0
2008-02-20 15:58:00,1.0188,1.0193,1.0188,1.019,91100000.0
2008-02-20 15:59:00,1.019,1.019,1.01785,1.0181,134600000.0
2008-02-20 16:00:00,1.0181,1.0182,1.0179,1.018,145400000.0
2008-02-20 16:01:00,1.018,1.018,1.0178,1.0179,111100000.0
2008-02-20 16:02:00,1.0179,1.018,1.0171,1.0171,113900000.0
2008-02-20 16:03:00,1.01715,1.0174,1.017,1.0171,103200000.0
2008-02-20 16:04:00,1.0171,1.01755,1.0171,1.0173,111000000.0
2008-02-20 16:05:00,1.0172,1.0173,1.0168,1.0171,100200000.0
2008-02-20 16:06:00,1.0171,1.01765,1.0171,1.0172,134400000.0
2008-02-20 16:07:00,1.0172,1.0174,1.0172,1.0173,150200000.0
2008-02-20 16:08:00,1.0173,1.0173,1.0172,1.0172,133400000.0
2008-02-20 16:09:00,1.0172,1.0176,1.0172,1.0176,163500000.0
2008-02-20 16:10:00,1.0176,1.0176,1.0174,1.0174,99000000.0
2008-02-20 16:11:00,1.0175,1.0175,1.0171,1.0171,128100000.0
2008-02-20 16:12:00,1.0171,1.0175,1.0171,1.0173,136600000.0
2008-02-20 16:13:00,1.0173,1.0174,1.0173,1.0174,105800000.0
2008-02-20 16:14:00,1.0174,1.0174,1.01735,1.01735,92400000.0
2008-02-20 16:15:00,1.01735,1.01735,1.0172,1.0173,88600000.0
2008-02-20 16:16:00,1.0173,1.01745,1.0173,1.01735,100000000.0
2008-02-20 16:17:00,1.01735,1.0174,1.01735,1.0174,86900000.0
2008-02-20 16:18:00,1.0174,1.0174,1.0171,1.0171,124200000.0
2008-02-20 16:19:00,1.017,1.01715,1.017,1.01715,136800000.0
2008-02-20 16:20:00,1.01715,1.01715,1.0169,1.01705,74800000.0
2008-02-20 16:21:00,1.01705,1.0172,1.0168,1.0168,146100000.0
2008-02-20 16:22:00,1.01685,1.017,1.0167,1.0168,151800000.0
2008-02-20 16:23:00,1.0168,1.017,1.0168,1.017,109100000.0
2008-02-20 16:24:00,1.0169,1.0169,1.0168,1.01685,117500000.0
2008-02-20 16:25:00,1.01685,1.0172,1.01685,1.0172,117300000.0
2008-02-20 16:26:00,1.0172,1.0174,1.01715,1.0174,135800000.0
2008-02-20 16:27:00,1.0174,1.01795,1.0174,1.0178,142500000.0
2008-02-20 16:28:00,1.0178,1.01785,1.0176,1.0176,169500000.0
2008-02-20 16:29:00,1.0176,1.0176,1.01735,1.0175,97300000.0
2008-02-20 16:30:00,1.0175,1.0176,1.0168,1.01685,125100000.0
2008-02-20 16:31:00,1.01685,1.017,1.0168,1.0168,135100000.0
2008-02-20 16:32:00,1.0168,1.0169,1.0167,1.0168,135600000.0
2008-02-20 16:33:00,1.0168,1.01685,1.0166,1.0168,117600000.0
2008-02-20 16:34:00,1.0168,1.0169,1.0168,1.0169,121600000.0
2008-02-20 16:35:00,1.0169,1.0172,1.0168,1.0169,182000000.0
2008-02-20 16:36:00,1.0169,1.017,1.0169,1.017,289200000.0
2008-02-20 16:37:00,1.017,1.01715,1.017,1.0171,162100000.0
2008-02-20 16:38:00,1.0171,1.0171,1.01665,1.01705,123100000.0
2008-02-20 16:39:00,1.01705,1.0172,1.017,1.0171,119600000.0
2008-02-20 16:40:00,1.0171,1.0171,1.017,1.017,89200000.0
2008-02-20 16:41:00,1.017,1.01705,1.01665,1.0167,108700000.0
2008-02-20 16:42:00,1.0167,1.0167,1.0167,1.0167,181600000.0
2008-02-20 16:43:00,1.0167,1.01695,1.0167,1.01695,140700000.0
2008-02-20 16:44:00,1.01695,1.017,1.0169,1.017,126200000.0
2008-02-20 16:45:00,1.017,1.0171,1.017,1.0171,144000000.0
2008-02-20 16:46:00,1.0171,1.0172,1.0171,1.0172,97600000.0
2008-02-20 16:47:00,1.0172,1.0172,1.0172,1.0172,96600000.0
2008-02-20 16:48:00,1.0172,1.01735,1.0172,1.0172,122300000.0
2008-02-20 16:49:00,1.0172,1.0175,1.01715,1.0174,145800000.0
2008-02-20 16:50:00,1.0174,1.0175,1.01715,1.01725,136800000.0
2008-02-20 16:51:00,1.0173,1.0174,1.0172,1.0174,142400000.0
2008-02-20 16:52:00,1.0174,1.0174,1.01725,1.0173,111400000.0
2008-02-20 16:53:00,1.0173,1.0173,1.01715,1.0172,160600000.0
2008-02-20 16:54:00,1.0172,1.01735,1.0171,1.0171,163400000.0
2008-02-20 16:55:00,1.0171,1.0171,1.01695,1.0171,77500000.0
2008-02-20 16:56:00,1.0171,1.0172,1.0171,1.0172,91600000.0
2008-02-20 16:57:00,1.0172,1.0176,1.0172,1.0175,128000000.0
2008-02-20 16:58:00,1.0175,1.0175,1.0173,1.0173,117600000.0
2008-02-20 16:59:00,1.0173,1.01785,1.0173,1.0177,159500000.0
2008-02-20 17:00:00,1.0177,1.0177,1.01735,1.0174,197400000.0
2008-02-20 17:01:00,1.0174,1.0174,1.01735,1.0174,558600000.0
2008-02-20 17:02:00,1.0174,1.01755,1.0174,1.0174,103600000.0
2008-02-20 17:03:00,1.0174,1.0175,1.0173,1.0175,131000000.0
2008-02-20 17:04:00,1.0175,1.0176,1.0173,1.0173,138400000.0
2008-02-20 17:05:00,1.0173,1.0175,1.0173,1.0175,148400000.0
2008-02-20 17:06:00,1.0175,1.01755,1.01735,1.0175,103700000.0
2008-02-20 17:07:00,1.0175,1.01775,1.0175,1.0176,144700000.0
2008-02-20 17:08:00,1.0176,1.01765,1.0176,1.01765,141800000.0
2008-02-20 17:09:00,1.01765,1.01765,1.0175,1.0176,175900000.0
2008-02-20 17:10:00,1.0176,1.0176,1.0173,1.0173,106600000.0
2008-02-20 17:11:00,1.0173,1.0176,1.0172,1.0173,180800000.0
2008-02-20 17:12:00,1.0173,1.0174,1.0172,1.01735,136700000.0
2008-02-20 17:13:00,1.01735,1.01735,1.0172,1.01725,676900000.0
2008-02-20 17:14:00,1.01725,1.0176,1.01725,1.0176,829600000.0
2008-02-20 17:15:00,1.0176,1.0176,1.0174,1.01745,188200000.0
2008-02-20 17:16:00,1.01745,1.01755,1.0174,1.01755,734000000.0
2008-02-20 17:17:00,1.01755,1.01755,1.0175,1.01755,473200000.0
2008-02-20 17:18:00,1.01755,1.01765,1.01735,1.01745,679600000.0
2008-02-20 17:19:00,1.01745,1.01745,1.01735,1.01745,1057300000.0
2008-02-20 17:20:00,1.01745,1.0175,1.01725,1.0175,677000000.0
2008-02-20 17:21:00,1.0175,1.0175,1.01745,1.01745,821900000.0
2008-02-20 17:22:00,1.01745,1.0176,1.0174,1.0176,1092500000.0
2008-02-20 17:23:00,1.0176,1.01765,1.01755,1.0176,753800000.0
2008-02-20 17:24:00,1.0176,1.0176,1.0173,1.01735,117000000.0
2008-02-20 17:25:00,1.01735,1.01735,1.01725,1.01725,102300000.0
2008-02-20 17:26:00,1.01725,1.01735,1.0172,1.0172,97100000.0
2008-02-20 17:27:00,1.0172,1.01735,1.0172,1.01725,151400000.0
2008-02-20 17:28:00,1.01725,1.01755,1.0172,1.0175,121700000.0
2008-02-20 17:29:00,1.0175,1.01755,1.0174,1.01745,158300000.0
2008-02-20 17:30:00,1.01745,1.0175,1.0173,1.0173,161600000.0
2008-02-20 17:31:00,1.0173,1.0175,1.0173,1.0175,157100000.0
2008-02-20 17:32:00,1.0175,1.0178,1.0175,1.0177,100400000.0
2008-02-20 17:33:00,1.0177,1.0179,1.0176,1.0178,113000000.0
2008-02-20 17:34:00,1.0178,1.0178,1.0177,1.0177,109400000.0
2008-02-20 17:35:00,1.0177,1.01775,1.01765,1.01765,107200000.0
2008-02-20 17:36:00,1.01765,1.01765,1.0175,1.0176,134800000.0
2008-02-20 17:37:00,1.0176,1.0176,1.0175,1.0176,153100000.0
2008-02-20 17:38:00,1.0176,1.0176,1.0175,1.0175,170400000.0
2008-02-20 17:39:00,1.0175,1.0176,1.0174,1.01755,325400000.0
2008-02-20 17:40:00,1.01755,1.0178,1.01755,1.0177,142300000.0
2008-02-20 17:41:00,1.0177,1.0178,1.0176,1.0178,107100000.0
2008-02-20 17:42:00,1.0178,1.0178,1.0176,1.0176,175800000.0
2008-02-20 17:43:00,1.0176,1.0179,1.0176,1.0178,157000000.0
2008-02-20 17:44:00,1.0178,1.0178,1.0177,1.0177,120800000.0
2008-02-20 17:45:00,1.0177,1.01775,1.01755,1.01765,466200000.0
2008-02-20 17:46:00,1.01765,1.01795,1.0176,1.01795,535900000.0
2008-02-20 17:47:00,1.01795,1.01825,1.0178,1.0182,389600000.0
2008-02-20 17:48:00,1.0182,1.01835,1.018,1.0181,140500000.0
2008-02-20 17:49:00,1.0181,1.01865,1.0181,1.0183,134300000.0
2008-02-20 17:50:00,1.0183,1.0183,1.0182,1.0182,123400000.0
2008-02-20 17:51:00,1.0182,1.0182,1.01785,1.018,98100000.0
2008-02-20 17:52:00,1.018,1.0181,1.018,1.0181,113000000.0
2008-02-20 17:53:00,1.0181,1.0181,1.018,1.0181,133200000.0
2008-02-20 17:54:00,1.0181,1.01825,1.0181,1.0181,155100000.0
2008-02-20 17:55:00,1.0181,1.0184,1.0181,1.0183,153800000.0
2008-02-20 17:56:00,1.0183,1.0186,1.0183,1.0186,149000000.0
2008-02-20 17:57:00,1.0186,1.0188,1.0186,1.0187,96900000.0
2008-02-20 17:58:00,1.0187,1.0187,1.0186,1.0186,116100000.0
2008-02-20 17:59:00,1.0186,1.0188,1.0186,1.0188,186500000.0
2008-02-20 18:00:00,1.0188,1.0188,1.0185,1.0185,125200000.0
2008-02-20 18:01:00,1.0185,1.01855,1.0184,1.0185,160900000.0
2008-02-20 18:02:00,1.0185,1.0185,1.01845,1.0185,135900000.0
2008-02-20 18:03:00,1.0185,1.0186,1.0185,1.0186,113800000.0
2008-02-20 18:04:00,1.0186,1.0186,1.0183,1.0186,210800000.0
2008-02-20 18:05:00,1.0186,1.0186,1.0185,1.01855,121800000.0
2008-02-20 18:06:00,1.01855,1.01865,1.01855,1.0186,152800000.0
2008-02-20 18:07:00,1.0186,1.0186,1.01855,1.01855,98500000.0
2008-02-20 18:08:00,1.01855,1.0186,1.01855,1.0186,87600000.0
2008-02-20 18:09:00,1.0186,1.0186,1.0186,1.0186,94800000.0
2008-02-20 18:10:00,1.0186,1.0186,1.01855,1.0186,94100000.0
2008-02-20 18:11:00,1.0186,1.0186,1.0185,1.0185,116400000.0
2008-02-20 18:12:00,1.0185,1.0185,1.0185,1.0185,145000000.0
2008-02-20 18:13:00,1.0185,1.01885,1.0185,1.01885,630900000.0
2008-02-20 18:14:00,1.01885,1.0194,1.0188,1.0193,178700000.0
2008-02-20 18:15:00,1.0193,1.0193,1.0191,1.0193,144600000.0
2008-02-20 18:16:00,1.0193,1.01965,1.0193,1.0196,191600000.0
2008-02-20 18:17:00,1.0196,1.0197,1.0194,1.01955,174500000.0
2008-02-20 18:18:00,1.01955,1.0196,1.0195,1.0195,145900000.0
2008-02-20 18:19:00,1.0195,1.0195,1.0193,1.0193,204800000.0
2008-02-20 18:20:00,1.0193,1.0194,1.0193,1.0194,228600000.0
2008-02-20 18:21:00,1.0194,1.0194,1.0192,1.0193,187500000.0
2008-02-20 18:22:00,1.0193,1.0195,1.0193,1.0194,151400000.0
2008-02-20 18:23:00,1.0194,1.0194,1.0194,1.0194,282400000.0
2008-02-20 18:24:00,1.0194,1.0195,1.0194,1.0195,318500000.0
2008-02-20 18:25:00,1.0195,1.01955,1.0194,1.0194,148000000.0
2008-02-20 18:26:00,1.0194,1.0194,1.0193,1.0193,134800000.0
2008-02-20 18:27:00,1.0193,1.0193,1.0185,1.0185,129100000.0
2008-02-20 18:28:00,1.0185,1.0191,1.01845,1.0189,168600000.0
2008-02-20 18:29:00,1.0189,1.0189,1.0188,1.0188,120800000.0
2008-02-20 18:30:00,1.0188,1.019,1.0188,1.019,152500000.0
2008-02-20 18:31:00,1.019,1.0192,1.019,1.0192,149300000.0
2008-02-20 18:32:00,1.0192,1.0192,1.01905,1.01905,156600000.0
2008-02-20 18:33:00,1.01905,1.01915,1.019,1.0191,288400000.0
2008-02-20 18:34:00,1.0191,1.0191,1.0188,1.0189,136200000.0
2008-02-20 18:35:00,1.0189,1.0189,1.0189,1.0189,137400000.0
2008-02-20 18:36:00,1.0189,1.0189,1.0185,1.01855,102750000.0
2008-02-20 18:37:00,1.01855,1.0187,1.01855,1.01865,276050000.0
2008-02-20 18:38:00,1.01865,1.0188,1.0186,1.0187,202800000.0
2008-02-20 18:39:00,1.0187,1.01885,1.0187,1.0188,170500000.0
2008-02-20 18:40:00,1.0188,1.0188,1.01865,1.01865,685700000.0
2008-02-20 18:41:00,1.01865,1.0187,1.01865,1.01865,1010800000.0
2008-02-20 18:42:00,1.01865,1.01905,1.01865,1.0189,188900000.0
2008-02-20 18:43:00,1.0189,1.01905,1.0188,1.019,208100000.0
2008-02-20 18:44:00,1.019,1.01905,1.0189,1.019,135200000.0
2008-02-20 18:45:00,1.019,1.019,1.0189,1.019,180400000.0
2008-02-20 18:46:00,1.019,1.019,1.01885,1.0189,52800000.0
2008-02-20 18:47:00,1.0189,1.0189,1.0189,1.0189,169000000.0
2008-02-20 18:48:00,1.0189,1.0189,1.0189,1.0189,170300000.0
2008-02-20 18:49:00,1.0189,1.0189,1.0188,1.0189,155300000.0
2008-02-20 18:50:00,1.0189,1.0189,1.01855,1.01855,287000000.0
2008-02-20 18:51:00,1.01855,1.01855,1.01855,1.01855,337500000.0
2008-02-20 18:52:00,1.01855,1.01855,1.0183,1.0184,220700000.0
2008-02-20 18:53:00,1.0184,1.0185,1.0184,1.0184,148400000.0
2008-02-20 18:54:00,1.0184,1.01885,1.0184,1.0185,168100000.0
2008-02-20 18:55:00,1.0185,1.0187,1.0185,1.0186,163700000.0
2008-02-20 18:56:00,1.0186,1.0188,1.0186,1.0186,135100000.0
2008-02-20 18:57:00,1.0186,1.0188,1.0186,1.0188,102400000.0
2008-02-20 18:58:00,1.0188,1.0188,1.0187,1.0188,123700000.0
2008-02-20 18:59:00,1.0188,1.0191,1.0187,1.0188,157700000.0
2008-02-20 19:00:00,1.0188,1.019,1.0188,1.019,153900000.0
2008-02-20 19:01:00,1.019,1.019,1.01885,1.019,201100000.0
2008-02-20 19:02:00,1.019,1.0192,1.019,1.0192,176400000.0
2008-02-20 19:03:00,1.0192,1.01925,1.0191,1.0192,199300000.0
2008-02-20 19:04:00,1.0192,1.0192,1.0182,1.0182,147300000.0
2008-02-20 19:05:00,1.0182,1.01825,1.0179,1.0182,193100000.0
2008-02-20 19:06:00,1.0182,1.0184,1.0182,1.0184,214700000.0
2008-02-20 19:07:00,1.0184,1.0184,1.0178,1.0179,174100000.0
2008-02-20 19:08:00,1.0179,1.0179,1.01755,1.0178,172100000.0
2008-02-20 19:09:00,1.0178,1.0182,1.0178,1.0179,149900000.0
2008-02-20 19:10:00,1.0179,1.0179,1.0178,1.0178,149400000.0
2008-02-20 19:11:00,1.0178,1.0179,1.0176,1.0178,146000000.0
2008-02-20 19:12:00,1.0178,1.0178,1.0176,1.0178,138600000.0
2008-02-20 19:13:00,1.0178,1.0178,1.0175,1.0176,140600000.0
2008-02-20 19:14:00,1.01765,1.01765,1.0174,1.0176,182100000.0
2008-02-20 19:15:00,1.0176,1.0176,1.0173,1.0175,279000000.0
2008-02-20 19:16:00,1.0175,1.0176,1.0173,1.0173,304100000.0
2008-02-20 19:17:00,1.0173,1.0173,1.017,1.017,234900000.0
2008-02-20 19:18:00,1.017,1.0171,1.017,1.0171,122000000.0
2008-02-20 19:19:00,1.0171,1.0172,1.01705,1.0172,164900000.0
2008-02-20 19:20:00,1.0172,1.0173,1.0167,1.0167,120500000.0
2008-02-20 19:21:00,1.0167,1.01715,1.0167,1.0167,255650000.0
2008-02-20 19:22:00,1.01665,1.01665,1.0163,1.0165,122300000.0
2008-02-20 19:23:00,1.0165,1.0166,1.0162,1.0164,235300000.0
2008-02-20 19:24:00,1.0164,1.0164,1.01585,1.01625,172900000.0
2008-02-20 19:25:00,1.01625,1.0164,1.0158,1.0159,130400000.0
2008-02-20 19:26:00,1.0159,1.0162,1.0159,1.01605,162900000.0
2008-02-20 19:27:00,1.01605,1.01635,1.01605,1.01635,136500000.0
2008-02-20 19:28:00,1.01635,1.0172,1.01635,1.017,138200000.0
2008-02-20 19:29:00,1.017,1.0175,1.017,1.0173,162100000.0
2008-02-20 19:30:00,1.0173,1.0175,1.0169,1.01695,163400000.0
2008-02-20 19:31:00,1.01695,1.01695,1.0166,1.0167,113000000.0
2008-02-20 19:32:00,1.0167,1.0167,1.0166,1.0166,121500000.0
2008-02-20 19:33:00,1.0166,1.0168,1.0166,1.0168,161800000.0
2008-02-20 19:34:00,1.0168,1.0169,1.0167,1.0169,163400000.0
2008-02-20 19:35:00,1.0169,1.01695,1.01675,1.01675,91400000.0
2008-02-20 19:36:00,1.01675,1.01685,1.0167,1.01685,1052300000.0
2008-02-20 19:37:00,1.01685,1.017,1.01685,1.017,102600000.0
2008-02-20 19:38:00,1.017,1.017,1.0168,1.0168,100300000.0
2008-02-20 19:39:00,1.0168,1.0169,1.0168,1.0168,195900000.0
2008-02-20 19:40:00,1.0168,1.0176,1.0168,1.0174,241600000.0
2008-02-20 19:41:00,1.0174,1.0175,1.0172,1.01735,160900000.0
2008-02-20 19:42:00,1.01735,1.0175,1.01735,1.0175,143900000.0
2008-02-20 19:43:00,1.0175,1.018,1.0175,1.018,153600000.0
2008-02-20 19:44:00,1.018,1.0181,1.0178,1.0178,135700000.0
2008-02-20 19:45:00,1.0178,1.018,1.0176,1.0176,135200000.0
2008-02-20 19:46:00,1.0176,1.0176,1.01735,1.01735,135500000.0
2008-02-20 19:47:00,1.01735,1.01735,1.017,1.0172,179800000.0
2008-02-20 19:48:00,1.0172,1.0173,1.0171,1.0171,270800000.0
2008-02-20 19:49:00,1.0171,1.0173,1.0171,1.0171,237300000.0
2008-02-20 19:50:00,1.0171,1.0171,1.0171,1.0171,103600000.0
2008-02-20 19:51:00,1.0171,1.01715,1.01675,1.01675,375400000.0
2008-02-20 19:52:00,1.01675,1.01675,1.0165,1.0165,401000000.0
2008-02-20 19:53:00,1.0165,1.0171,1.0165,1.01685,162300000.0
2008-02-20 19:54:00,1.01685,1.01685,1.0168,1.0168,215300000.0
2008-02-20 19:55:00,1.0168,1.0169,1.0168,1.0169,144200000.0
2008-02-20 19:56:00,1.0169,1.0169,1.0169,1.0169,104400000.0
2008-02-20 19:57:00,1.0169,1.0169,1.0168,1.0168,105000000.0
2008-02-20 19:58:00,1.0168,1.0168,1.0165,1.0165,104100000.0
2008-02-20 19:59:00,1.0165,1.0168,1.0165,1.0168,296200000.0
2008-02-20 20:00:00,1.0168,1.0168,1.0166,1.0167,114200000.0
2008-02-20 20:01:00,1.0167,1.0167,1.0166,1.0166,152700000.0
2008-02-20 20:02:00,1.0166,1.0168,1.0165,1.0167,169100000.0
2008-02-20 20:03:00,1.0167,1.0167,1.0166,1.0166,191800000.0
2008-02-20 20:04:00,1.0166,1.01665,1.0165,1.0165,145800000.0
2008-02-20 20:05:00,1.0165,1.0166,1.0165,1.0166,105700000.0
2008-02-20 20:06:00,1.0166,1.0166,1.0162,1.0163,164800000.0
2008-02-20 20:07:00,1.0163,1.0165,1.0163,1.0163,161800000.0
2008-02-20 20:08:00,1.0163,1.0165,1.0163,1.0163,203300000.0
2008-02-20 20:09:00,1.0163,1.0164,1.0163,1.01635,151900000.0
2008-02-20 20:10:00,1.01635,1.01635,1.0163,1.01635,308800000.0
2008-02-20 20:11:00,1.01635,1.01635,1.0162,1.0162,260700000.0
2008-02-20 20:12:00,1.0162,1.01655,1.0161,1.0165,144400000.0
2008-02-20 20:13:00,1.0165,1.0165,1.0165,1.0165,233100000.0
2008-02-20 20:14:00,1.0165,1.0165,1.0163,1.0163,166300000.0
2008-02-20 20:15:00,1.0163,1.01665,1.0163,1.01665,220700000.0
2008-02-20 20:16:00,1.0167,1.0167,1.01635,1.0164,223500000.0
2008-02-20 20:17:00,1.0164,1.0164,1.0164,1.0164,239400000.0
2008-02-20 20:18:00,1.0164,1.0164,1.0164,1.0164,242200000.0
2008-02-20 20:19:00,1.0164,1.01665,1.0163,1.01665,225600000.0
2008-02-20 20:20:00,1.0167,1.0168,1.0166,1.0168,162500000.0
2008-02-20 20:21:00,1.0168,1.01755,1.0168,1.0175,152800000.0
2008-02-20 20:22:00,1.0175,1.0175,1.01715,1.0172,134400000.0
2008-02-20 20:23:00,1.0172,1.01725,1.01705,1.0171,161700000.0
2008-02-20 20:24:00,1.0171,1.0172,1.0169,1.0169,141300000.0
2008-02-20 20:25:00,1.0168,1.0173,1.0167,1.0171,160200000.0
2008-02-20 20:26:00,1.0171,1.01725,1.0171,1.0172,155600000.0
2008-02-20 20:27:00,1.0172,1.01725,1.0171,1.0171,248600000.0
2008-02-20 20:28:00,1.0171,1.01735,1.0171,1.0172,149600000.0
2008-02-20 20:29:00,1.0172,1.0173,1.01715,1.0172,190100000.0
2008-02-20 20:30:00,1.0172,1.01735,1.0172,1.0173,267900000.0
2008-02-20 20:31:00,1.0173,1.0174,1.0173,1.0173,111500000.0
2008-02-20 20:32:00,1.0173,1.0173,1.0172,1.0172,106700000.0
2008-02-20 20:33:00,1.0172,1.0173,1.0172,1.0173,102600000.0
2008-02-20 20:34:00,1.0173,1.0173,1.0171,1.0171,156700000.0
2008-02-20 20:35:00,1.0171,1.0171,1.0169,1.0169,98200000.0
2008-02-20 20:36:00,1.0169,1.0169,1.0169,1.0169,101200000.0
2008-02-20 20:37:00,1.0169,1.0169,1.0169,1.0169,85200000.0
2008-02-20 20:38:00,1.0169,1.017,1.0169,1.017,202900000.0
2008-02-20 20:39:00,1.017,1.017,1.0169,1.0169,152300000.0
2008-02-20 20:40:00,1.0169,1.0169,1.0168,1.0168,371800000.0
2008-02-20 20:41:00,1.0168,1.0168,1.0165,1.0165,204400000.0
2008-02-20 20:42:00,1.0165,1.0167,1.0165,1.0166,176900000.0
2008-02-20 20:43:00,1.0166,1.0168,1.0166,1.0168,140000000.0
2008-02-20 20:44:00,1.0168,1.0169,1.0168,1.0169,97243492.0
2008-02-20 20:45:00,1.0169,1.0169,1.0169,1.0169,116200000.0
2008-02-20 20:46:00,1.0169,1.017,1.0166,1.0166,141200000.0
2008-02-20 20:47:00,1.0166,1.0166,1.0165,1.0165,139800000.0
2008-02-20 20:48:00,1.0165,1.0165,1.0165,1.0165,214200000.0
2008-02-20 20:49:00,1.0165,1.0165,1.01625,1.01625,136200000.0
2008-02-20 20:50:00,1.01625,1.0164,1.01625,1.0164,305300000.0
2008-02-20 20:51:00,1.0164,1.0164,1.0164,1.0164,92800000.0
2008-02-20 20:52:00,1.0164,1.0164,1.01635,1.0164,84300000.0
2008-02-20 20:53:00,1.0164,1.0165,1.0164,1.0164,156700000.0
2008-02-20 20:54:00,1.0164,1.0167,1.0164,1.0165,191600000.0
2008-02-20 20:55:00,1.0165,1.0168,1.0165,1.0168,151900000.0
2008-02-20 20:56:00,1.0168,1.0168,1.0168,1.0168,99600000.0
2008-02-20 20:57:00,1.0168,1.0169,1.01665,1.0168,169500000.0
2008-02-20 20:58:00,1.0169,1.0169,1.0167,1.0168,186400000.0
2008-02-20 20:59:00,1.0168,1.01685,1.0165,1.01665,298800000.0
2008-02-20 21:00:00,1.01665,1.01665,1.0164,1.0164,138700000.0
2008-02-20 21:01:00,1.0164,1.0176,1.0164,1.0176,119400000.0
2008-02-20 21:02:00,1.0176,1.0176,1.0167,1.01685,104700000.0
2008-02-20 21:03:00,1.01675,1.01675,1.0161,1.0162,125200000.0
2008-02-20 21:04:00,1.0162,1.0162,1.01565,1.01575,157300000.0
2008-02-20 21:05:00,1.01575,1.0159,1.015,1.015,157400000.0
2008-02-20 21:06:00,1.015,1.0154,1.015,1.0152,91600000.0
2008-02-20 21:07:00,1.0151,1.0156,1.01505,1.0156,129700000.0
2008-02-20 21:08:00,1.0156,1.0156,1.0153,1.0154,149700000.0
2008-02-20 21:09:00,1.0154,1.016,1.0154,1.016,210900000.0
2008-02-20 21:10:00,1.016,1.016,1.0155,1.0157,94000000.0
2008-02-20 21:11:00,1.0157,1.0158,1.0154,1.0158,139500000.0
2008-02-20 21:12:00,1.0158,1.0165,1.0158,1.0163,124500000.0
2008-02-20 21:13:00,1.0163,1.01635,1.01615,1.0162,311300000.0
2008-02-20 21:14:00,1.0162,1.0162,1.0162,1.0162,144600000.0
2008-02-20 21:15:00,1.0162,1.0162,1.01605,1.0161,219600000.0
2008-02-20 21:16:00,1.0161,1.0161,1.0159,1.01595,157100000.0
2008-02-20 21:17:00,1.01595,1.01595,1.0156,1.0156,187200000.0
2008-02-20 21:18:00,1.0156,1.0156,1.0155,1.0156,296300000.0
2008-02-20 21:19:00,1.0156,1.016,1.0156,1.0157,110600000.0
2008-02-20 21:20:00,1.0157,1.0157,1.0156,1.0156,138400000.0
2008-02-20 21:21:00,1.0156,1.01575,1.0156,1.01565,171200000.0
2008-02-20 21:22:00,1.01565,1.016,1.0156,1.0159,166800000.0
2008-02-20 21:23:00,1.0159,1.0159,1.0157,1.0158,180300000.0
2008-02-20 21:24:00,1.0158,1.0158,1.0156,1.0156,159600000.0
2008-02-20 21:25:00,1.0156,1.0156,1.0153,1.0156,157000000.0
2008-02-20 21:26:00,1.0156,1.01605,1.0156,1.0159,129700000.0
2008-02-20 21:27:00,1.0159,1.016,1.0158,1.0158,149500000.0
2008-02-20 21:28:00,1.0158,1.0158,1.0158,1.0158,203600000.0
2008-02-20 21:29:00,1.0158,1.0158,1.0153,1.0155,145000000.0
2008-02-20 21:30:00,1.0155,1.0157,1.0152,1.01525,325900000.0
2008-02-20 21:31:00,1.01525,1.01525,1.0146,1.01485,162700000.0
2008-02-20 21:32:00,1.01485,1.01495,1.01455,1.0148,157100000.0
2008-02-20 21:33:00,1.0148,1.0151,1.0148,1.01505,116800000.0
2008-02-20 21:34:00,1.01505,1.0152,1.01505,1.0151,142800000.0
2008-02-20 21:35:00,1.0151,1.01525,1.0151,1.0152,158000000.0
2008-02-20 21:36:00,1.0152,1.0152,1.0151,1.0151,177400000.0
2008-02-20 21:37:00,1.0151,1.0151,1.0148,1.0148,98000000.0
2008-02-20 21:38:00,1.0148,1.0148,1.0145,1.0145,108400000.0
2008-02-20 21:39:00,1.0145,1.0145,1.01305,1.01335,189300000.0
2008-02-20 21:40:00,1.0133,1.0137,1.01315,1.0135,331800000.0
2008-02-20 21:41:00,1.0135,1.01355,1.01335,1.0134,140800000.0
2008-02-20 21:42:00,1.0134,1.01345,1.0133,1.0134,150800000.0
2008-02-20 21:43:00,1.0134,1.0134,1.013,1.01315,152800000.0
2008-02-20 21:44:00,1.01315,1.01325,1.0131,1.0131,169800000.0
2008-02-20 21:45:00,1.0131,1.0131,1.01305,1.01305,135600000.0
2008-02-20 21:46:00,1.01305,1.0131,1.01295,1.013,341900000.0
2008-02-20 21:47:00,1.013,1.0131,1.013,1.013,124800000.0
2008-02-20 21:48:00,1.013,1.01315,1.013,1.01315,240900000.0
2008-02-20 21:49:00,1.01315,1.01315,1.0126,1.0129,406200000.0
2008-02-20 21:50:00,1.0129,1.0129,1.0126,1.0127,143600000.0
2008-02-20 21:51:00,1.0127,1.013,1.0127,1.013,162300000.0
2008-02-20 21:52:00,1.013,1.0131,1.0128,1.0128,114800000.0
2008-02-20 21:53:00,1.0128,1.013,1.0128,1.013,150200000.0
2008-02-20 21:54:00,1.013,1.013,1.01285,1.0129,130900000.0
2008-02-20 21:55:00,1.0129,1.013,1.0128,1.0128,229100000.0
2008-02-20 21:56:00,1.0128,1.0128,1.0126,1.0127,160200000.0
2008-02-20 21:57:00,1.0127,1.0127,1.0122,1.0124,122300000.0
2008-02-20 21:58:00,1.0124,1.01255,1.0123,1.0123,148200000.0
2008-02-20 21:59:00,1.0123,1.0127,1.0121,1.0125,182499998.0
2008-02-20 22:00:00,1.01255,1.0127,1.0123,1.0126,104400000.0
2008-02-20 22:01:00,1.0126,1.0127,1.0126,1.0126,106600000.0
2008-02-20 22:02:00,1.0126,1.0128,1.0126,1.0126,98800000.0
2008-02-20 22:03:00,1.0126,1.0131,1.0126,1.0131,135700000.0
2008-02-20 22:04:00,1.0131,1.0135,1.0131,1.0133,100800000.0
2008-02-20 22:05:00,1.0133,1.0134,1.0133,1.0134,103600000.0
2008-02-20 22:06:00,1.0134,1.0134,1.0133,1.0133,100400000.0
2008-02-20 22:07:00,1.0133,1.0133,1.0131,1.0131,104200000.0
2008-02-20 22:08:00,1.0131,1.0134,1.013,1.0134,120800000.0
2008-02-20 22:09:00,1.0134,1.0136,1.0133,1.0134,103300000.0
2008-02-20 22:10:00,1.0134,1.0134,1.0133,1.0133,104200000.0
2008-02-20 22:11:00,1.0133,1.0133,1.013,1.013,113400000.0
2008-02-20 22:12:00,1.013,1.0131,1.013,1.0131,102200000.0
2008-02-20 22:13:00,1.0131,1.0133,1.0131,1.0133,101200000.0
2008-02-20 22:14:00,1.0133,1.0133,1.0128,1.0128,105000000.0
2008-02-20 22:15:00,1.0128,1.0128,1.0126,1.0127,128800000.0
2008-02-20 22:16:00,1.0127,1.0127,1.0126,1.0126,99600000.0
2008-02-20 22:17:00,1.0126,1.0127,1.0126,1.0127,101600000.0
2008-02-20 22:18:00,1.0127,1.0128,1.0127,1.0127,104000000.0
2008-02-20 22:19:00,1.0127,1.0128,1.0127,1.0128,99600000.0
2008-02-20 22:20:00,1.0128,1.0128,1.0127,1.0128,102000000.0
2008-02-20 22:21:00,1.0128,1.0128,1.0128,1.0128,100400000.0
2008-02-20 22:22:00,1.0128,1.0129,1.0128,1.0128,100400000.0
2008-02-20 22:23:00,1.0128,1.01285,1.0128,1.0128,173600000.0
2008-02-20 22:24:00,1.0128,1.0129,1.0128,1.0129,174300000.0
2008-02-20 22:25:00,1.0129,1.01295,1.0129,1.01295,101500000.0
2008-02-20 22:26:00,1.01295,1.01325,1.01295,1.013,502300000.0
2008-02-20 22:27:00,1.013,1.01305,1.013,1.01305,958300000.0
2008-02-20 22:28:00,1.01305,1.0131,1.01305,1.0131,229100000.0
2008-02-20 22:29:00,1.0131,1.0132,1.013,1.013,205100000.0
2008-02-20 22:30:00,1.013,1.0132,1.013,1.0132,154400000.0
2008-02-20 22:31:00,1.0132,1.0132,1.0132,1.0132,100400000.0
2008-02-20 22:32:00,1.0132,1.0132,1.0132,1.0132,102800000.0
2008-02-20 22:33:00,1.0132,1.0132,1.0132,1.0132,100800000.0
2008-02-20 22:34:00,1.01325,1.01325,1.0131,1.0131,153200000.0
2008-02-20 22:35:00,1.0131,1.01335,1.0131,1.01335,398400000.0
2008-02-20 22:36:00,1.01335,1.0135,1.01335,1.0135,132500000.0
2008-02-20 22:37:00,1.0135,1.0135,1.01335,1.0134,137200000.0
2008-02-20 22:38:00,1.0134,1.0135,1.01325,1.0133,141600000.0
2008-02-20 22:39:00,1.01325,1.01345,1.0129,1.01295,198200000.0
2008-02-20 22:40:00,1.01295,1.013,1.01295,1.01295,187000000.0
2008-02-20 22:41:00,1.01295,1.013,1.01295,1.013,197700000.0
2008-02-20 22:42:00,1.013,1.013,1.01295,1.013,148000000.0
2008-02-20 22:43:00,1.013,1.013,1.0129,1.0129,139100000.0
2008-02-20 22:44:00,1.0129,1.013,1.0129,1.013,129500000.0
2008-02-20 22:45:00,1.013,1.0132,1.013,1.0132,117600000.0
2008-02-20 22:46:00,1.0132,1.0132,1.0132,1.0132,151200000.0
2008-02-20 22:47:00,1.0132,1.0135,1.0132,1.0135,112800000.0
2008-02-20 22:48:00,1.0135,1.0135,1.0134,1.0134,128400000.0
2008-02-20 22:49:00,1.0134,1.01345,1.01325,1.01335,127800000.0
2008-02-20 22:50:00,1.01335,1.0134,1.01325,1.01325,137400000.0
2008-02-20 22:51:00,1.01325,1.0134,1.01325,1.0133,152200000.0
2008-02-20 22:52:00,1.0133,1.0133,1.0133,1.0133,155600000.0
2008-02-20 22:53:00,1.0133,1.0133,1.0132,1.0132,135400000.0
2008-02-20 22:54:00,1.0132,1.0132,1.0132,1.0132,161400000.0
2008-02-20 22:55:00,1.0132,1.0133,1.0132,1.0132,155400000.0
2008-02-20 22:56:00,1.0132,1.0132,1.0128,1.0128,126800000.0
2008-02-20 22:57:00,1.0128,1.01305,1.0128,1.013,155800000.0
2008-02-20 22:58:00,1.013,1.013,1.013,1.013,106000000.0
2008-02-20 22:59:00,1.013,1.013,1.0129,1.0129,153800000.0
2008-02-20 23:00:00,1.0129,1.0129,1.0129,1.0129,210400000.0
2008-02-20 23:01:00,1.0129,1.01305,1.0129,1.01305,136600000.0
2008-02-20 23:02:00,1.01305,1.01305,1.013,1.01305,143200000.0
2008-02-20 23:03:00,1.01305,1.01305,1.0128,1.0128,140200000.0
2008-02-20 23:04:00,1.0128,1.01285,1.0128,1.0128,174500000.0
2008-02-20 23:05:00,1.0128,1.0128,1.0128,1.0128,121400000.0
2008-02-20 23:06:00,1.0128,1.0128,1.0127,1.0127,124200000.0
2008-02-20 23:07:00,1.0127,1.0127,1.0127,1.0127,106400000.0
2008-02-20 23:08:00,1.0127,1.0127,1.0127,1.0127,106400000.0
2008-02-20 23:09:00,1.0127,1.0127,1.01255,1.0126,155600000.0
2008-02-20 23:10:00,1.0126,1.01265,1.0126,1.01265,124000000.0
2008-02-20 23:11:00,1.01265,1.0128,1.0126,1.01265,120400000.0
2008-02-20 23:12:00,1.01265,1.0127,1.01265,1.0127,142800000.0
2008-02-20 23:13:00,1.0127,1.0127,1.0127,1.0127,155000000.0
2008-02-20 23:14:00,1.0127,1.0128,1.0127,1.0128,138600000.0
2008-02-20 23:15:00,1.0128,1.0128,1.0128,1.0128,122200000.0
2008-02-20 23:16:00,1.0128,1.0128,1.0128,1.0128,114800000.0
2008-02-20 23:17:00,1.0128,1.0129,1.0127,1.0127,125600000.0
2008-02-20 23:18:00,1.0127,1.0127,1.0126,1.0126,117300000.0
2008-02-20 23:19:00,1.0126,1.0126,1.0126,1.0126,114000000.0
2008-02-20 23:20:00,1.0124,1.0126,1.0124,1.0126,21400000.0
2008-02-20 23:21:00,1.0126,1.0127,1.01255,1.01255,22900000.0
2008-02-20 23:22:00,1.01255,1.0126,1.01255,1.0126,10100000.0
2008-02-20 23:23:00,1.0126,1.0126,1.0126,1.0126,7000000.0
2008-02-20 23:24:00,1.0128,1.01295,1.0126,1.0126,25600000.0
2008-02-20 23:25:00,1.0126,1.0126,1.0125,1.0126,38500000.0
2008-02-20 23:26:00,1.0126,1.0127,1.0126,1.0126,7600000.0
2008-02-20 23:27:00,1.0126,1.0126,1.0125,1.0125,11600000.0
2008-02-20 23:28:00,1.0125,1.0126,1.0125,1.0125,12400000.0
2008-02-20 23:29:00,1.0125,1.0125,1.0125,1.0125,12000000.0
2008-02-20 23:30:00,1.0125,1.0125,1.0125,1.0125,15800000.0
2008-02-20 23:31:00,1.0125,1.0125,1.0125,1.0125,18800000.0
2008-02-20 23:32:00,1.0125,1.0125,1.01235,1.0125,20000000.0
2008-02-20 23:33:00,1.0125,1.0125,1.0123,1.0124,49200000.0
2008-02-20 23:34:00,1.0124,1.0125,1.0124,1.0124,32100000.0
2008-02-20 23:35:00,1.01245,1.0127,1.01245,1.0127,159300000.0
2008-02-20 23:36:00,1.0127,1.0127,1.0127,1.0127,6000000.0
2008-02-20 23:37:00,1.0127,1.01315,1.0127,1.0129,96800000.0
2008-02-20 23:38:00,1.0129,1.0129,1.0129,1.0129,15300000.0
2008-02-20 23:39:00,1.0129,1.0131,1.01285,1.01295,47800000.0
2008-02-20 23:40:00,1.01295,1.01295,1.0128,1.0129,166900000.0
2008-02-20 23:41:00,1.0129,1.013,1.01275,1.01275,250000000.0
2008-02-20 23:42:00,1.0128,1.0128,1.0127,1.01275,122200000.0
2008-02-20 23:43:00,1.01275,1.01275,1.0127,1.0127,183000000.0
2008-02-20 23:44:00,1.0127,1.0127,1.0127,1.0127,41800000.0
2008-02-20 23:45:00,1.0127,1.0129,1.0127,1.0127,516100000.0
2008-02-20 23:46:00,1.0127,1.0128,1.0126,1.0126,561800000.0
2008-02-20 23:47:00,1.0126,1.0126,1.0125,1.0125,83900000.0
2008-02-20 23:48:00,1.0125,1.0125,1.0125,1.0125,164100000.0
2008-02-20 23:49:00,1.0125,1.0125,1.0121,1.0123,151000000.0
2008-02-20 23:50:00,1.0123,1.0125,1.0123,1.0125,38400000.0
2008-02-20 23:51:00,1.0125,1.0126,1.0125,1.0126,5300000.0
2008-02-20 23:52:00,1.0126,1.0126,1.0124,1.0124,47350000.0
2008-02-20 23:53:00,1.0124,1.0124,1.0124,1.0124,65100000.0
2008-02-20 23:54:00,1.0124,1.0124,1.0124,1.0124,48000000.0
2008-02-20 23:55:00,1.0124,1.0124,1.0123,1.0124,31200000.0
2008-02-20 23:56:00,1.0124,1.0125,1.0124,1.0125,12300000.0
2008-02-20 23:57:00,1.0125,1.0125,1.0125,1.0125,31800000.0
2008-02-20 23:58:00,1.0125,1.0129,1.0125,1.0128,45200000.0
2008-02-20 23:59:00,1.0127,1.0127,1.0126,1.0126,150900000.0
2008-02-21 00:00:00,1.0126,1.0126,1.0125,1.0125,230400000.0
2008-02-21 00:01:00,1.0125,1.0125,1.0125,1.0125,207900000.0
2008-02-21 00:02:00,1.0126,1.0126,1.0126,1.0126,280900000.0
2008-02-21 00:03:00,1.0126,1.0126,1.0126,1.0126,368000000.0
2008-02-21 00:04:00,1.0126,1.0127,1.0126,1.0127,235700000.0
2008-02-21 00:05:00,1.0127,1.0127,1.0122,1.0126,229000000.0
2008-02-21 00:06:00,1.0126,1.0126,1.0125,1.0125,24300000.0
2008-02-21 00:07:00,1.0125,1.0126,1.0125,1.0125,23500000.0
2008-02-21 00:08:00,1.0125,1.0126,1.0125,1.0126,675000000.0
2008-02-21 00:09:00,1.0126,1.0128,1.0126,1.0128,365000000.0
2008-02-21 00:10:00,1.0128,1.0128,1.0128,1.0128,35600000.0
2008-02-21 00:11:00,1.0128,1.0128,1.0128,1.0128,12400000.0
2008-02-21 00:12:00,1.0128,1.0128,1.0128,1.0128,10000000.0
2008-02-21 00:13:00,1.0128,1.0128,1.0128,1.0128,14300000.0
2008-02-21 00:14:00,1.0128,1.0129,1.0127,1.0127,30700000.0
2008-02-21 00:15:00,1.0127,1.0127,1.0127,1.0127,17400000.0
2008-02-21 00:16:00,1.0127,1.0127,1.0127,1.0127,10500000.0
2008-02-21 00:17:00,1.0127,1.0127,1.0127,1.0127,8000000.0
2008-02-21 00:18:00,1.0127,1.0127,1.0127,1.0127,4500000.0
2008-02-21 00:19:00,1.0127,1.0127,1.0127,1.0127,500000.0
2008-02-21 00:20:00,1.0127,1.0127,1.0127,1.0127,1500000.0
2008-02-21 00:21:00,1.0124,1.0126,1.0124,1.0126,4600000.0
2008-02-21 00:22:00,1.0127,1.0127,1.0127,1.0127,2800000.0
2008-02-21 00:23:00,1.0127,1.0127,1.0127,1.0127,800000.0
2008-02-21 00:24:00,1.0127,1.0127,1.0127,1.0127,2000000.0
2008-02-21 00:25:00,1.0127,1.0127,1.0127,1.0127,400000.0
2008-02-21 00:26:00,1.0127,1.0127,1.0126,1.0126,4000000.0
2008-02-21 00:27:00,1.0126,1.0126,1.0126,1.0126,1600000.0
2008-02-21 00:28:00,1.0126,1.0126,1.0126,1.0126,400000.0
2008-02-21 00:29:00,1.0126,1.0126,1.0125,1.0125,7800000.0
2008-02-21 00:30:00,1.0125,1.0125,1.0125,1.0125,2400000.0
2008-02-21 00:31:00,1.0125,1.0125,1.0125,1.0125,2000000.0
2008-02-21 00:32:00,1.0125,1.0125,1.0125,1.0125,1200000.0
2008-02-21 00:33:00,1.0125,1.0125,1.0121,1.0122,71600000.0
2008-02-21 00:34:00,1.0122,1.0123,1.0122,1.0123,8900000.0
2008-02-21 00:35:00,1.0123,1.0123,1.0122,1.0122,9400000.0
2008-02-21 00:36:00,1.0122,1.0123,1.0121,1.0122,47400000.0
2008-02-21 00:37:00,1.0122,1.0122,1.0121,1.0121,22900000.0
2008-02-21 00:38:00,1.0121,1.0121,1.0121,1.0121,4800000.0
2008-02-21 00:39:00,1.0121,1.0121,1.0121,1.0121,7200000.0
2008-02-21 00:40:00,1.0121,1.0121,1.0121,1.0121,6000000.0
2008-02-21 00:41:00,1.0121,1.0121,1.0121,1.0121,3600000.0
2008-02-21 00:42:00,1.0121,1.0122,1.0121,1.0122,96700000.0
2008-02-21 00:43:00,1.0122,1.0122,1.01215,1.01215,7500000.0
2008-02-21 00:44:00,1.01215,1.01215,1.01215,1.01215,800000.0
2008-02-21 00:45:00,1.0122,1.0122,1.01215,1.01215,5100000.0
2008-02-21 00:46:00,1.01215,1.0122,1.01215,1.0122,20200000.0
2008-02-21 00:47:00,1.0122,1.0122,1.0122,1.0122,9000000.0
2008-02-21 00:48:00,1.0122,1.0122,1.0122,1.0122,5400000.0
2008-02-21 00:49:00,1.0122,1.0122,1.0122,1.0122,17900000.0
2008-02-21 00:50:00,1.0122,1.0122,1.0122,1.0122,4500000.0
2008-02-21 00:51:00,1.0122,1.0122,1.0122,1.0122,11200000.0
2008-02-21 00:52:00,1.0122,1.0122,1.0122,1.0122,24000000.0
2008-02-21 00:53:00,1.0122,1.0123,1.0122,1.0122,39100000.0
2008-02-21 00:54:00,1.0122,1.0123,1.0122,1.0123,58700000.0
2008-02-21 00:55:00,1.0123,1.01245,1.0123,1.01245,21300000.0
2008-02-21 00:56:00,1.0124,1.01245,1.0123,1.0123,40500000.0
2008-02-21 00:57:00,1.0123,1.0123,1.0123,1.0123,4900000.0
2008-02-21 00:58:00,1.0123,1.0123,1.0123,1.0123,2800000.0
2008-02-21 00:59:00,1.0123,1.0123,1.0122,1.0122,92300000.0
2008-02-21 01:00:00,1.0122,1.0124,1.0122,1.0124,48700000.0
2008-02-21 01:01:00,1.0124,1.0124,1.0122,1.0122,51600000.0
2008-02-21 01:02:00,1.0122,1.0122,1.0122,1.0122,143800000.0
2008-02-21 01:03:00,1.0122,1.0124,1.0122,1.0124,177500000.0
2008-02-21 01:04:00,1.0124,1.0124,1.0122,1.0122,32200000.0
2008-02-21 01:05:00,1.0122,1.0122,1.0122,1.0122,9000000.0
2008-02-21 01:06:00,1.0122,1.0123,1.0122,1.0122,44900000.0
2008-02-21 01:07:00,1.0122,1.0123,1.0122,1.0123,17800000.0
2008-02-21 01:08:00,1.0123,1.0123,1.0122,1.0122,31100000.0
2008-02-21 01:09:00,1.0122,1.0123,1.0122,1.0123,46900000.0
2008-02-21 01:10:00,1.0123,1.0123,1.0122,1.0122,27500000.0
2008-02-21 01:11:00,1.0122,1.0122,1.0122,1.0122,4400000.0
2008-02-21 01:12:00,1.0122,1.0122,1.0122,1.0122,7000000.0
2008-02-21 01:13:00,1.0122,1.0122,1.0122,1.0122,3200000.0
2008-02-21 01:14:00,1.0122,1.01235,1.012,1.0121,217500000.0
2008-02-21 01:15:00,1.0121,1.0122,1.0121,1.0121,111000000.0
2008-02-21 01:16:00,1.0121,1.0121,1.0121,1.0121,54100000.0
2008-02-21 01:17:00,1.0121,1.0122,1.0121,1.0122,49900000.0
2008-02-21 01:18:00,1.0122,1.0122,1.012,1.012,32600000.0
2008-02-21 01:19:00,1.012,1.012,1.01165,1.01165,36400000.0
2008-02-21 01:20:00,1.0116,1.0121,1.0116,1.0116,110300000.0
2008-02-21 01:21:00,1.0116,1.0118,1.0116,1.0117,76300000.0
2008-02-21 01:22:00,1.0117,1.0117,1.0117,1.0117,3200000.0
2008-02-21 01:23:00,1.0117,1.0118,1.01155,1.01155,83500000.0
2008-02-21 01:24:00,1.01155,1.01155,1.0115,1.0115,80600000.0
2008-02-21 01:25:00,1.0115,1.0117,1.0115,1.0117,102000000.0
2008-02-21 01:26:00,1.0117,1.0117,1.0116,1.0117,116400000.0
2008-02-21 01:27:00,1.0117,1.012,1.0117,1.01185,223500000.0
2008-02-21 01:28:00,1.01185,1.0121,1.01185,1.012,98200000.0
2008-02-21 01:29:00,1.01205,1.0126,1.01205,1.0126,112000000.0
2008-02-21 01:30:00,1.0126,1.0128,1.0126,1.01275,179700000.0
2008-02-21 01:31:00,1.01275,1.0128,1.0127,1.0128,61200000.0
2008-02-21 01:32:00,1.0128,1.01295,1.0128,1.01295,150200000.0
2008-02-21 01:33:00,1.01295,1.0134,1.0129,1.0133,165000000.0
2008-02-21 01:34:00,1.0133,1.0133,1.0131,1.01325,110200000.0
2008-02-21 01:35:00,1.0132,1.01325,1.0127,1.0127,159400000.0
2008-02-21 01:36:00,1.0127,1.0128,1.0126,1.0126,55400000.0
2008-02-21 01:37:00,1.0126,1.0127,1.0126,1.0127,195300000.0
2008-02-21 01:38:00,1.0127,1.0127,1.0126,1.0126,91300000.0
2008-02-21 01:39:00,1.01265,1.01275,1.0126,1.0127,132300000.0
2008-02-21 01:40:00,1.0127,1.0127,1.0126,1.0126,16000000.0
2008-02-21 01:41:00,1.0126,1.0126,1.0126,1.0126,42000000.0
2008-02-21 01:42:00,1.0126,1.0126,1.0125,1.0125,69600000.0
2008-02-21 01:43:00,1.0125,1.0126,1.0125,1.0126,38600000.0
2008-02-21 01:44:00,1.0126,1.0127,1.0126,1.0127,44100000.0
2008-02-21 01:45:00,1.0127,1.0127,1.0127,1.0127,10800000.0
2008-02-21 01:46:00,1.0127,1.0127,1.0127,1.0127,11000000.0
2008-02-21 01:47:00,1.0127,1.0127,1.0127,1.0127,10700000.0
2008-02-21 01:48:00,1.0127,1.0127,1.0127,1.0127,9000000.0
2008-02-21 01:49:00,1.0127,1.0127,1.0127,1.0127,9500000.0
2008-02-21 01:50:00,1.0127,1.0129,1.0127,1.0128,35900000.0
2008-02-21 01:51:00,1.0128,1.0129,1.0128,1.0129,6900000.0
2008-02-21 01:52:00,1.0129,1.0129,1.0127,1.0127,13600000.0
2008-02-21 01:53:00,1.0127,1.0127,1.0127,1.0127,6800000.0
2008-02-21 01:54:00,1.0127,1.0127,1.0126,1.0126,25900000.0
2008-02-21 01:55:00,1.0126,1.0126,1.01245,1.01245,44400000.0
2008-02-21 01:56:00,1.01245,1.0126,1.01245,1.0125,114100000.0
2008-02-21 01:57:00,1.0125,1.0125,1.01245,1.01245,20000000.0
2008-02-21 01:58:00,1.01245,1.0125,1.01245,1.0125,13200000.0
2008-02-21 01:59:00,1.0125,1.0125,1.01245,1.0125,10700000.0
2008-02-21 02:00:00,1.0125,1.0125,1.0125,1.0125,7200000.0
2008-02-21 02:01:00,1.0125,1.0125,1.0123,1.0125,83900000.0
2008-02-21 02:02:00,1.0125,1.0126,1.0125,1.0126,39900000.0
2008-02-21 02:03:00,1.0126,1.0126,1.0125,1.0126,45600000.0
2008-02-21 02:04:00,1.0126,1.0126,1.01255,1.01255,8400000.0
2008-02-21 02:05:00,1.01255,1.0126,1.0125,1.0125,51700000.0
2008-02-21 02:06:00,1.0125,1.0125,1.0125,1.0125,4500000.0
2008-02-21 02:07:00,1.0125,1.0125,1.0124,1.0124,15200000.0
2008-02-21 02:08:00,1.0124,1.01245,1.01235,1.01245,8400000.0
2008-02-21 02:09:00,1.01245,1.01245,1.01245,1.01245,2400000.0
2008-02-21 02:10:00,1.01245,1.01245,1.01235,1.01235,4600000.0
2008-02-21 02:11:00,1.01235,1.01235,1.01235,1.01235,2400000.0
2008-02-21 02:12:00,1.01235,1.01235,1.01235,1.01235,3200000.0
2008-02-21 02:13:00,1.01235,1.01235,1.0123,1.0123,34000000.0
2008-02-21 02:14:00,1.0123,1.0123,1.0123,1.0123,24000000.0
2008-02-21 02:15:00,1.0123,1.0123,1.0123,1.0123,9900000.0
2008-02-21 02:16:00,1.0123,1.0123,1.0123,1.0123,3200000.0
2008-02-21 02:17:00,1.0123,1.0123,1.0123,1.0123,3600000.0
2008-02-21 02:18:00,1.01235,1.01235,1.0123,1.01235,31400000.0
2008-02-21 02:19:00,1.01235,1.01235,1.01235,1.01235,6800000.0
2008-02-21 02:20:00,1.01235,1.0125,1.01235,1.0125,15000000.0
2008-02-21 02:21:00,1.0125,1.0125,1.0125,1.0125,4400000.0
2008-02-21 02:22:00,1.0125,1.0125,1.0125,1.0125,4000000.0
2008-02-21 02:23:00,1.0125,1.0125,1.0125,1.0125,4800000.0
2008-02-21 02:24:00,1.0125,1.0125,1.0125,1.0125,3200000.0
2008-02-21 02:25:00,1.0125,1.0125,1.01245,1.01245,39600000.0
2008-02-21 02:26:00,1.01245,1.0126,1.0124,1.0125,85100000.0
2008-02-21 02:27:00,1.0125,1.0126,1.0125,1.0126,8600000.0
2008-02-21 02:28:00,1.0126,1.0126,1.0125,1.0126,13200000.0
2008-02-21 02:29:00,1.0126,1.0126,1.0125,1.01255,4100000.0
2008-02-21 02:30:00,1.01255,1.01255,1.0125,1.01255,3900000.0
2008-02-21 02:31:00,1.01255,1.01255,1.0125,1.01255,3200000.0
2008-02-21 02:32:00,1.01255,1.01255,1.01255,1.01255,5000000.0
2008-02-21 02:33:00,1.01255,1.0126,1.01255,1.0126,20000000.0
2008-02-21 02:34:00,1.0126,1.0126,1.0126,1.0126,4000000.0
2008-02-21 02:35:00,1.0126,1.0126,1.0126,1.0126,4400000.0
2008-02-21 02:36:00,1.0126,1.0126,1.0125,1.01255,8200000.0
2008-02-21 02:37:00,1.01255,1.01255,1.0125,1.0125,2000000.0
2008-02-21 02:38:00,1.01255,1.0126,1.01255,1.0126,8000000.0
2008-02-21 02:39:00,1.0126,1.0126,1.0125,1.0125,13300000.0
2008-02-21 02:40:00,1.0125,1.0125,1.0125,1.0125,3200000.0
2008-02-21 02:41:00,1.0125,1.0125,1.0125,1.0125,5600000.0
2008-02-21 02:42:00,1.0125,1.0126,1.0125,1.0125,8200000.0
2008-02-21 02:43:00,1.0125,1.0125,1.0125,1.0125,3600000.0
2008-02-21 02:44:00,1.0125,1.0125,1.01225,1.01225,25900000.0
2008-02-21 02:45:00,1.01225,1.0123,1.01225,1.0123,10800000.0
2008-02-21 02:46:00,1.0123,1.0123,1.0123,1.0123,4800000.0
2008-02-21 02:47:00,1.0123,1.0123,1.0123,1.0123,2400000.0
2008-02-21 02:48:00,1.0123,1.0123,1.0123,1.0123,3600000.0
2008-02-21 02:49:00,1.0123,1.0123,1.0123,1.0123,7200000.0
2008-02-21 02:50:00,1.0123,1.0123,1.01225,1.01225,20400000.0
2008-02-21 02:51:00,1.01225,1.01225,1.01225,1.01225,28800000.0
2008-02-21 02:52:00,1.01225,1.0124,1.01225,1.0124,20000000.0
2008-02-21 02:53:00,1.0124,1.0124,1.0124,1.0124,3600000.0
2008-02-21 02:54:00,1.0124,1.0124,1.0124,1.0124,4000000.0
2008-02-21 02:55:00,1.0124,1.0124,1.0124,1.0124,4800000.0
2008-02-21 02:56:00,1.0124,1.0124,1.0124,1.0124,5200000.0
2008-02-21 02:57:00,1.0124,1.0124,1.0123,1.0123,14400000.0
2008-02-21 02:58:00,1.0123,1.0123,1.0123,1.0123,52000000.0
2008-02-21 02:59:00,1.0123,1.0125,1.0123,1.0124,14400000.0
2008-02-21 03:00:00,1.0124,1.0124,1.0124,1.0124,6400000.0
2008-02-21 03:01:00,1.0124,1.0124,1.0124,1.0124,10000000.0
2008-02-21 03:02:00,1.0124,1.01255,1.0124,1.01255,2400000.0
2008-02-21 03:03:00,1.01255,1.01255,1.01255,1.01255,2800000.0
2008-02-21 03:04:00,1.01255,1.01255,1.01255,1.01255,1600000.0
2008-02-21 03:05:00,1.01255,1.01255,1.01255,1.01255,1600000.0
2008-02-21 03:06:00,1.01255,1.01255,1.01255,1.01255,800000.0
2008-02-21 03:07:00,1.01255,1.01255,1.01255,1.01255,1200000.0
2008-02-21 03:08:00,1.01255,1.01255,1.01255,1.01255,2000000.0
2008-02-21 03:09:00,1.01255,1.01255,1.01255,1.01255,3000000.0
2008-02-21 03:10:00,1.01255,1.01255,1.01255,1.01255,2200000.0
2008-02-21 03:11:00,1.01255,1.01255,1.01245,1.01255,9000000.0
2008-02-21 03:12:00,1.01255,1.01255,1.01255,1.01255,2200000.0
2008-02-21 03:13:00,1.01255,1.01255,1.01255,1.01255,2000000.0
2008-02-21 03:14:00,1.01255,1.01255,1.01255,1.01255,1000000.0
2008-02-21 03:15:00,1.0123,1.01255,1.0123,1.0123,11600000.0
2008-02-21 03:16:00,1.0123,1.0123,1.0123,1.0123,3600000.0
2008-02-21 03:17:00,1.0123,1.01235,1.0123,1.01235,5000000.0
2008-02-21 03:18:00,1.01235,1.01235,1.01235,1.01235,2600000.0
2008-02-21 03:19:00,1.01235,1.01235,1.01235,1.01235,1600000.0
2008-02-21 03:20:00,1.01235,1.01235,1.0123,1.0123,2800000.0
2008-02-21 03:21:00,1.01225,1.01225,1.01225,1.01225,14200000.0
2008-02-21 03:22:00,1.01225,1.01225,1.01225,1.01225,7400000.0
2008-02-21 03:23:00,1.01225,1.01225,1.01225,1.01225,7300000.0
2008-02-21 03:24:00,1.01225,1.01225,1.0122,1.0122,18100000.0
2008-02-21 03:25:00,1.0122,1.0122,1.0122,1.0122,6000000.0
2008-02-21 03:26:00,1.0122,1.01225,1.0122,1.0122,9200000.0
2008-02-21 03:27:00,1.0122,1.01225,1.0122,1.01225,5000000.0
2008-02-21 03:28:00,1.01225,1.01225,1.0122,1.0122,6800000.0
2008-02-21 03:29:00,1.0122,1.0122,1.0122,1.0122,5800000.0
2008-02-21 03:30:00,1.0122,1.0122,1.0122,1.0122,6800000.0
2008-02-21 03:31:00,1.0122,1.0123,1.0122,1.0123,9000000.0
2008-02-21 03:32:00,1.0123,1.0123,1.0123,1.0123,6800000.0
2008-02-21 03:33:00,1.0123,1.0125,1.0122,1.0123,35000000.0
2008-02-21 03:34:00,1.0123,1.0124,1.0123,1.0124,7800000.0
2008-02-21 03:35:00,1.0124,1.0124,1.0124,1.0124,4000000.0
2008-02-21 03:36:00,1.0124,1.0124,1.0124,1.0124,6400000.0
2008-02-21 03:37:00,1.0124,1.0124,1.0124,1.0124,6800000.0
2008-02-21 03:38:00,1.0124,1.0124,1.0124,1.0124,3600000.0
2008-02-21 03:39:00,1.0124,1.0124,1.0124,1.0124,7200000.0
2008-02-21 03:40:00,1.0124,1.0124,1.0124,1.0124,2400000.0
2008-02-21 03:41:00,1.0124,1.0124,1.0124,1.0124,2400000.0
2008-02-21 03:42:00,1.0124,1.0124,1.0124,1.0124,2000000.0
2008-02-21 03:43:00,1.0124,1.0124,1.0124,1.0124,2800000.0
2008-02-21 03:44:00,1.0124,1.0124,1.01235,1.01235,2800000.0
2008-02-21 03:45:00,1.01235,1.01235,1.01235,1.01235,31500000.0
2008-02-21 03:46:00,1.01235,1.01235,1.01235,1.01235,27200000.0
2008-02-21 03:47:00,1.01235,1.01235,1.01235,1.01235,27200000.0
2008-02-21 03:48:00,1.01235,1.01235,1.01235,1.01235,33700000.0
2008-02-21 03:49:00,1.01235,1.01235,1.01235,1.01235,42400000.0
2008-02-21 03:50:00,1.01235,1.01235,1.01235,1.01235,12800000.0
2008-02-21 03:51:00,1.01235,1.01235,1.01235,1.01235,46400000.0
2008-02-21 03:52:00,1.01235,1.0124,1.01235,1.0124,34800000.0
2008-02-21 03:53:00,1.0124,1.0125,1.01235,1.0125,29700000.0
2008-02-21 03:54:00,1.0125,1.0125,1.0125,1.0125,5200000.0
2008-02-21 03:55:00,1.0125,1.0125,1.0125,1.0125,7200000.0
2008-02-21 03:56:00,1.0125,1.0125,1.0125,1.0125,13600000.0
2008-02-21 03:57:00,1.0125,1.0125,1.0125,1.0125,3600000.0
2008-02-21 03:58:00,1.0125,1.0125,1.0125,1.0125,6000000.0
2008-02-21 03:59:00,1.0125,1.0125,1.0125,1.0125,3600000.0
2008-02-21 04:00:00,1.0125,1.0125,1.0125,1.0125,4800000.0
2008-02-21 04:01:00,1.0125,1.01255,1.0125,1.0125,18600000.0
2008-02-21 04:02:00,1.0125,1.0125,1.0125,1.0125,2400000.0
2008-02-21 04:03:00,1.01255,1.01255,1.0125,1.0125,12000000.0
2008-02-21 04:04:00,1.0125,1.0126,1.0125,1.0126,9200000.0
2008-02-21 04:05:00,1.0126,1.0127,1.0126,1.0127,7400000.0
2008-02-21 04:06:00,1.0127,1.01275,1.0127,1.0127,21800000.0
2008-02-21 04:07:00,1.0127,1.0127,1.0127,1.0127,3000000.0
2008-02-21 04:08:00,1.0127,1.0128,1.0127,1.0128,11600000.0
2008-02-21 04:09:00,1.0128,1.0128,1.0128,1.0128,10800000.0
2008-02-21 04:10:00,1.0128,1.0128,1.0128,1.0128,3600000.0
2008-02-21 04:11:00,1.0128,1.0129,1.0128,1.0129,8800000.0
2008-02-21 04:12:00,1.0129,1.0129,1.0128,1.0128,22400000.0
2008-02-21 04:13:00,1.0128,1.0128,1.0128,1.0128,7200000.0
2008-02-21 04:14:00,1.0128,1.0128,1.0128,1.0128,12800000.0
2008-02-21 04:15:00,1.0128,1.0128,1.0128,1.0128,4800000.0
2008-02-21 04:16:00,1.0128,1.0128,1.0128,1.0128,2400000.0
2008-02-21 04:17:00,1.0128,1.0128,1.0128,1.0128,13200000.0
2008-02-21 04:18:00,1.0128,1.0128,1.0128,1.0128,3000000.0
2008-02-21 04:19:00,1.0128,1.01285,1.0128,1.01285,3400000.0
2008-02-21 04:20:00,1.01285,1.01285,1.01285,1.01285,2400000.0
2008-02-21 04:21:00,1.0129,1.01295,1.0129,1.01295,13200000.0
2008-02-21 04:22:00,1.01295,1.01295,1.0129,1.0129,9800000.0
2008-02-21 04:23:00,1.0129,1.0129,1.0129,1.0129,4400000.0
2008-02-21 04:24:00,1.0129,1.0129,1.0129,1.0129,5200000.0
2008-02-21 04:25:00,1.0129,1.0129,1.0128,1.0128,11200000.0
2008-02-21 04:26:00,1.0128,1.0129,1.0128,1.0129,14800000.0
2008-02-21 04:27:00,1.0131,1.0132,1.013,1.013,16400000.0
2008-02-21 04:28:00,1.013,1.013,1.013,1.013,6000000.0
2008-02-21 04:29:00,1.013,1.013,1.013,1.013,7800000.0
2008-02-21 04:30:00,1.013,1.013,1.013,1.013,4200000.0
2008-02-21 04:31:00,1.013,1.013,1.013,1.013,4200000.0
2008-02-21 04:32:00,1.013,1.013,1.0129,1.0129,15000000.0
2008-02-21 04:33:00,1.0129,1.01295,1.0129,1.01295,17600000.0
2008-02-21 04:34:00,1.01295,1.01295,1.01295,1.01295,31200000.0
2008-02-21 04:35:00,1.01295,1.01295,1.01295,1.01295,16000000.0
2008-02-21 04:36:00,1.01295,1.013,1.01295,1.013,6800000.0
2008-02-21 04:37:00,1.013,1.013,1.0129,1.0129,13300000.0
2008-02-21 04:38:00,1.0129,1.0129,1.0129,1.0129,7200000.0
2008-02-21 04:39:00,1.0129,1.0129,1.0129,1.0129,6400000.0
2008-02-21 04:40:00,1.0129,1.0129,1.01285,1.01285,16600000.0
2008-02-21 04:41:00,1.01285,1.0129,1.0128,1.0129,27200000.0
2008-02-21 04:42:00,1.0129,1.0129,1.0129,1.0129,7200000.0
2008-02-21 04:43:00,1.0129,1.013,1.0129,1.013,32000000.0
2008-02-21 04:44:00,1.013,1.0131,1.013,1.0131,42700000.0
2008-02-21 04:45:00,1.0131,1.0132,1.0131,1.0132,26600000.0
2008-02-21 04:46:00,1.0132,1.0135,1.0132,1.0135,50300000.0
2008-02-21 04:47:00,1.0135,1.0135,1.01305,1.0132,82200000.0
2008-02-21 04:48:00,1.0132,1.0132,1.0132,1.0132,4400000.0
2008-02-21 04:49:00,1.0132,1.0132,1.013,1.013,43600000.0
2008-02-21 04:50:00,1.013,1.0131,1.013,1.013,25800000.0
2008-02-21 04:51:00,1.013,1.0131,1.01265,1.01265,102200000.0
2008-02-21 04:52:00,1.01265,1.01265,1.0124,1.01255,255300000.0
2008-02-21 04:53:00,1.01255,1.01265,1.01245,1.01255,94400000.0
2008-02-21 04:54:00,1.01255,1.01255,1.01255,1.01255,2000000.0
2008-02-21 04:55:00,1.01255,1.01255,1.01235,1.01235,77600000.0
2008-02-21 04:56:00,1.01235,1.01245,1.0121,1.0124,155300000.0
2008-02-21 04:57:00,1.01235,1.0124,1.0121,1.0124,59600000.0
2008-02-21 04:58:00,1.0124,1.0124,1.01195,1.01195,197200000.0
2008-02-21 04:59:00,1.01195,1.01195,1.0118,1.0118,67500000.0
2008-02-21 05:00:00,1.0118,1.0118,1.0116,1.01165,17100000.0
2008-02-21 05:01:00,1.01165,1.01195,1.01165,1.01195,57100000.0
2008-02-21 05:02:00,1.0118,1.0123,1.0116,1.0122,165800000.0
2008-02-21 05:03:00,1.01215,1.01215,1.01175,1.01175,202400000.0
2008-02-21 05:04:00,1.01175,1.0119,1.01165,1.0119,58100000.0
2008-02-21 05:05:00,1.01195,1.01195,1.0117,1.01175,75800000.0
2008-02-21 05:06:00,1.01175,1.0118,1.01175,1.0118,11200000.0
2008-02-21 05:07:00,1.0118,1.012,1.0118,1.012,25600000.0
2008-02-21 05:08:00,1.012,1.01205,1.012,1.01205,19800000.0
2008-02-21 05:09:00,1.01205,1.01205,1.0119,1.0119,18400000.0
2008-02-21 05:10:00,1.0119,1.0123,1.0119,1.0123,13600000.0
2008-02-21 05:11:00,1.0123,1.0123,1.0122,1.0122,7400000.0
2008-02-21 05:12:00,1.0122,1.0123,1.0122,1.0123,24200000.0
2008-02-21 05:13:00,1.0123,1.0123,1.0123,1.0123,6000000.0
2008-02-21 05:14:00,1.0123,1.0125,1.0123,1.0125,22000000.0
2008-02-21 05:15:00,1.0125,1.0127,1.0125,1.0126,15000000.0
2008-02-21 05:16:00,1.0126,1.0126,1.012,1.012,52400000.0
2008-02-21 05:17:00,1.012,1.01225,1.012,1.01225,15800000.0
2008-02-21 05:18:00,1.01225,1.0123,1.0122,1.0122,37700000.0
2008-02-21 05:19:00,1.0122,1.0122,1.0122,1.0122,3600000.0
2008-02-21 05:20:00,1.01225,1.0123,1.01225,1.0123,8800000.0
2008-02-21 05:21:00,1.0123,1.0123,1.0123,1.0123,3600000.0
2008-02-21 05:22:00,1.0123,1.0123,1.0123,1.0123,5200000.0
2008-02-21 05:23:00,1.0123,1.0123,1.0123,1.0123,4800000.0
2008-02-21 05:24:00,1.0123,1.0123,1.0123,1.0123,4400000.0
2008-02-21 05:25:00,1.0123,1.0123,1.0122,1.0122,6800000.0
2008-02-21 05:26:00,1.0122,1.0122,1.0122,1.0122,40000000.0
2008-02-21 05:27:00,1.0122,1.01225,1.0122,1.01225,16000000.0
2008-02-21 05:28:00,1.01225,1.01225,1.01225,1.01225,4000000.0
2008-02-21 05:29:00,1.01225,1.01235,1.01225,1.0123,20900000.0
2008-02-21 05:30:00,1.01235,1.01235,1.0123,1.0123,10000000.0
2008-02-21 05:31:00,1.0123,1.0123,1.0123,1.0123,1600000.0
2008-02-21 05:32:00,1.0123,1.0123,1.0123,1.0123,6000000.0
2008-02-21 05:33:00,1.0123,1.0123,1.01225,1.01225,14400000.0
2008-02-21 05:34:00,1.0122,1.0122,1.0122,1.0122,6000000.0
2008-02-21 05:35:00,1.0122,1.0122,1.0122,1.0122,2000000.0
2008-02-21 05:36:00,1.0122,1.0122,1.0122,1.0122,1200000.0
2008-02-21 05:37:00,1.0122,1.0122,1.0122,1.0122,4400000.0
2008-02-21 05:38:00,1.0122,1.0122,1.0122,1.0122,3600000.0
2008-02-21 05:39:00,1.01215,1.01215,1.0121,1.0121,6500000.0
2008-02-21 05:40:00,1.0121,1.01215,1.01205,1.01205,29900000.0
2008-02-21 05:41:00,1.01205,1.01205,1.01205,1.01205,7200000.0
2008-02-21 05:42:00,1.01205,1.01205,1.01205,1.01205,2800000.0
2008-02-21 05:43:00,1.01205,1.01205,1.01205,1.01205,6400000.0
2008-02-21 05:44:00,1.01205,1.0121,1.01205,1.0121,8200000.0
2008-02-21 05:45:00,1.0121,1.0121,1.0121,1.0121,4200000.0
2008-02-21 05:46:00,1.0121,1.0121,1.0121,1.0121,5400000.0
2008-02-21 05:47:00,1.0121,1.0121,1.01205,1.01205,4800000.0
2008-02-21 05:48:00,1.01205,1.01205,1.01205,1.01205,4000000.0
2008-02-21 05:49:00,1.01205,1.01205,1.01205,1.01205,5200000.0
2008-02-21 05:50:00,1.01205,1.01205,1.01205,1.01205,2000000.0
2008-02-21 05:51:00,1.01205,1.01205,1.01205,1.01205,1200000.0
2008-02-21 05:52:00,1.01205,1.01205,1.012,1.012,23300000.0
2008-02-21 05:53:00,1.012,1.012,1.012,1.012,36900000.0
2008-02-21 05:54:00,1.012,1.012,1.012,1.012,31600000.0
2008-02-21 05:55:00,1.012,1.012,1.012,1.012,31800000.0
2008-02-21 05:56:00,1.012,1.012,1.012,1.012,25100000.0
2008-02-21 05:57:00,1.012,1.012,1.012,1.012,26200000.0
2008-02-21 05:58:00,1.012,1.012,1.012,1.012,48300000.0
2008-02-21 05:59:00,1.012,1.012,1.012,1.012,30900000.0
2008-02-21 06:00:00,1.012,1.012,1.012,1.012,25800000.0
2008-02-21 06:01:00,1.012,1.012,1.012,1.012,23200000.0
2008-02-21 06:02:00,1.012,1.0121,1.012,1.0121,10000000.0
2008-02-21 06:03:00,1.0121,1.0121,1.012,1.01205,14000000.0
2008-02-21 06:04:00,1.01205,1.01205,1.01205,1.01205,800000.0
2008-02-21 06:05:00,1.01205,1.01205,1.012,1.012,16300000.0
2008-02-21 06:06:00,1.012,1.012,1.012,1.012,3600000.0
2008-02-21 06:07:00,1.012,1.012,1.012,1.012,2000000.0
2008-02-21 06:08:00,1.012,1.012,1.012,1.012,1600000.0
2008-02-21 06:09:00,1.012,1.012,1.012,1.012,2800000.0
2008-02-21 06:10:00,1.012,1.0121,1.01195,1.01195,50500000.0
2008-02-21 06:11:00,1.01195,1.01195,1.0118,1.0118,22100000.0
2008-02-21 06:12:00,1.0118,1.0118,1.01175,1.01175,20600000.0
2008-02-21 06:13:00,1.01175,1.01175,1.01175,1.01175,3600000.0
2008-02-21 06:14:00,1.01175,1.01175,1.01175,1.01175,7200000.0
2008-02-21 06:15:00,1.01175,1.01175,1.01175,1.01175,5200000.0
2008-02-21 06:16:00,1.01175,1.0118,1.01175,1.0118,10900000.0
2008-02-21 06:17:00,1.0118,1.0118,1.0118,1.0118,6600000.0
2008-02-21 06:18:00,1.0118,1.0118,1.0118,1.0118,7800000.0
2008-02-21 06:19:00,1.0118,1.012,1.0118,1.0118,12400000.0
2008-02-21 06:20:00,1.0118,1.01185,1.0118,1.0118,17800000.0
2008-02-21 06:21:00,1.0118,1.0118,1.0115,1.0115,48600000.0
2008-02-21 06:22:00,1.0115,1.0115,1.0115,1.0115,7600000.0
2008-02-21 06:23:00,1.0115,1.0116,1.0114,1.0115,61500000.0
2008-02-21 06:24:00,1.0115,1.0116,1.0115,1.0116,8700000.0
2008-02-21 06:25:00,1.0116,1.0116,1.0116,1.0116,7600000.0
2008-02-21 06:26:00,1.0116,1.0116,1.0116,1.0116,10000000.0
2008-02-21 06:27:00,1.0116,1.0116,1.0116,1.0116,4400000.0
2008-02-21 06:28:00,1.0116,1.0116,1.0116,1.0116,4000000.0
2008-02-21 06:29:00,1.0116,1.0116,1.0116,1.0116,6000000.0
2008-02-21 06:30:00,1.0116,1.0117,1.0115,1.0115,16300000.0
2008-02-21 06:31:00,1.0115,1.0116,1.01135,1.0115,49300000.0
2008-02-21 06:32:00,1.0115,1.01165,1.01135,1.01165,77200000.0
2008-02-21 06:33:00,1.0116,1.0116,1.0115,1.01155,41000000.0
2008-02-21 06:34:00,1.01155,1.0117,1.01155,1.01165,22200000.0
2008-02-21 06:35:00,1.01165,1.0119,1.01165,1.0118,26500000.0
2008-02-21 06:36:00,1.0118,1.0118,1.0116,1.0117,67500000.0
2008-02-21 06:37:00,1.0117,1.0118,1.0116,1.0118,27800000.0
2008-02-21 06:38:00,1.0118,1.0119,1.0118,1.0118,13400000.0
2008-02-21 06:39:00,1.0118,1.0118,1.0118,1.0118,3200000.0
2008-02-21 06:40:00,1.0118,1.0118,1.0118,1.0118,3200000.0
2008-02-21 06:41:00,1.0118,1.0118,1.0118,1.0118,5600000.0
2008-02-21 06:42:00,1.0118,1.0119,1.0118,1.0119,10400000.0
2008-02-21 06:43:00,1.0119,1.0119,1.0116,1.0116,13000000.0
2008-02-21 06:44:00,1.01155,1.01155,1.0115,1.0115,9800000.0
2008-02-21 06:45:00,1.0115,1.0115,1.0115,1.0115,2400000.0
2008-02-21 06:46:00,1.0115,1.0116,1.0115,1.01155,11100000.0
2008-02-21 06:47:00,1.01155,1.01155,1.01155,1.01155,3200000.0
2008-02-21 06:48:00,1.01155,1.0117,1.01155,1.0117,10800000.0
2008-02-21 06:49:00,1.0117,1.0117,1.0117,1.0117,2400000.0
2008-02-21 06:50:00,1.0117,1.01175,1.0117,1.01175,7000000.0
2008-02-21 06:51:00,1.01175,1.0119,1.01175,1.0119,8000000.0
2008-02-21 06:52:00,1.0119,1.0121,1.0119,1.012,22300000.0
2008-02-21 06:53:00,1.012,1.0121,1.012,1.0121,5600000.0
2008-02-21 06:54:00,1.0121,1.0122,1.0121,1.0122,10000000.0
2008-02-21 06:55:00,1.0122,1.0122,1.0122,1.0122,2400000.0
2008-02-21 06:56:00,1.01225,1.01225,1.01225,1.01225,2400000.0
2008-02-21 06:57:00,1.01225,1.0123,1.01215,1.0123,26900000.0
2008-02-21 06:58:00,1.0123,1.0123,1.01215,1.01215,7600000.0
2008-02-21 06:59:00,1.01215,1.01215,1.01215,1.01215,5000000.0
2008-02-21 07:00:00,1.01215,1.01215,1.01215,1.01215,2000000.0
2008-02-21 07:01:00,1.01215,1.01215,1.0121,1.0121,7800000.0
2008-02-21 07:02:00,1.0121,1.0121,1.0121,1.0121,3600000.0
2008-02-21 07:03:00,1.0121,1.01215,1.0121,1.01215,5900000.0
2008-02-21 07:04:00,1.01215,1.01215,1.01215,1.01215,10000000.0
2008-02-21 07:05:00,1.01215,1.01215,1.01215,1.01215,6000000.0
2008-02-21 07:06:00,1.01215,1.01215,1.0121,1.0121,5900000.0
2008-02-21 07:07:00,1.0121,1.0121,1.0121,1.0121,16400000.0
2008-02-21 07:08:00,1.0121,1.0121,1.0119,1.0119,44400000.0
2008-02-21 07:09:00,1.0119,1.0119,1.01175,1.01175,23200000.0
2008-02-21 07:10:00,1.01175,1.01175,1.01175,1.01175,4400000.0
2008-02-21 07:11:00,1.01175,1.01175,1.01175,1.01175,5200000.0
2008-02-21 07:12:00,1.01175,1.01195,1.01175,1.01175,4600000.0
2008-02-21 07:13:00,1.01175,1.01175,1.01175,1.01175,5200000.0
2008-02-21 07:14:00,1.01175,1.01175,1.0117,1.0117,7000000.0
2008-02-21 07:15:00,1.0117,1.01175,1.0117,1.01175,61200000.0
2008-02-21 07:16:00,1.01175,1.01175,1.0117,1.01175,22400000.0
2008-02-21 07:17:00,1.0117,1.01175,1.0117,1.01175,23200000.0
2008-02-21 07:18:00,1.01175,1.01175,1.0117,1.0117,36900000.0
2008-02-21 07:19:00,1.0117,1.0117,1.0117,1.0117,61500000.0
2008-02-21 07:20:00,1.0117,1.0117,1.0117,1.0117,43700000.0
2008-02-21 07:21:00,1.0117,1.0117,1.0117,1.0117,77900000.0
2008-02-21 07:22:00,1.0117,1.01215,1.0117,1.0117,66000000.0
2008-02-21 07:23:00,1.0117,1.01215,1.0117,1.01175,38100000.0
2008-02-21 07:24:00,1.01175,1.01175,1.01165,1.0117,23500000.0
2008-02-21 07:25:00,1.0117,1.0117,1.01165,1.01165,12300000.0
2008-02-21 07:26:00,1.01165,1.0117,1.01155,1.01155,34000000.0
2008-02-21 07:27:00,1.0116,1.012,1.0116,1.01175,100200000.0
2008-02-21 07:28:00,1.01175,1.01175,1.01145,1.01155,64100000.0
2008-02-21 07:29:00,1.01155,1.0116,1.0115,1.0116,12900000.0
2008-02-21 07:30:00,1.0116,1.012,1.0116,1.0118,93900000.0
2008-02-21 07:31:00,1.0118,1.0118,1.01155,1.0116,57400000.0
2008-02-21 07:32:00,1.0116,1.0116,1.0115,1.0116,14200000.0
2008-02-21 07:33:00,1.0116,1.0116,1.0114,1.0115,15000000.0
2008-02-21 07:34:00,1.0115,1.0115,1.0115,1.0115,5200000.0
2008-02-21 07:35:00,1.0115,1.0115,1.0115,1.0115,4000000.0
2008-02-21 07:36:00,1.0115,1.0115,1.01145,1.01145,33200000.0
2008-02-21 07:37:00,1.01145,1.01145,1.01135,1.01135,42400000.0
2008-02-21 07:38:00,1.01135,1.0115,1.0113,1.0115,22800000.0
2008-02-21 07:39:00,1.0115,1.0115,1.0114,1.0114,8000000.0
2008-02-21 07:40:00,1.0114,1.0114,1.0114,1.0114,4400000.0
2008-02-21 07:41:00,1.0114,1.0115,1.0114,1.0115,7400000.0
2008-02-21 07:42:00,1.0115,1.0115,1.0115,1.0115,4000000.0
2008-02-21 07:43:00,1.0115,1.0115,1.0114,1.0115,15600000.0
2008-02-21 07:44:00,1.0115,1.0115,1.0115,1.0115,5200000.0
2008-02-21 07:45:00,1.0115,1.0115,1.0115,1.0115,3600000.0
2008-02-21 07:46:00,1.0115,1.0115,1.0115,1.0115,6400000.0
2008-02-21 07:47:00,1.0115,1.0115,1.0115,1.0115,8000000.0
2008-02-21 07:48:00,1.0115,1.0115,1.0114,1.0115,13700000.0
2008-02-21 07:49:00,1.0115,1.0115,1.0115,1.0115,6400000.0
2008-02-21 07:50:00,1.0115,1.0115,1.0115,1.0115,4000000.0
2008-02-21 07:51:00,1.0115,1.0115,1.0115,1.0115,6000000.0
2008-02-21 07:52:00,1.0115,1.0115,1.0115,1.0115,20400000.0
2008-02-21 07:53:00,1.0115,1.0115,1.0114,1.0114,69200000.0
2008-02-21 07:54:00,1.0114,1.0114,1.01135,1.0114,77600000.0
2008-02-21 07:55:00,1.0114,1.0114,1.0111,1.01125,131900000.0
2008-02-21 07:56:00,1.01125,1.01125,1.0112,1.0112,54100000.0
2008-02-21 07:57:00,1.0112,1.0112,1.0091,1.0094,302500000.0
2008-02-21 07:58:00,1.0094,1.00985,1.0093,1.00985,64200000.0
2008-02-21 07:59:00,1.00985,1.01,1.00965,1.00985,103000000.0
2008-02-21 08:00:00,1.00985,1.0102,1.0092,1.0092,106700000.0
2008-02-21 08:01:00,1.0092,1.00935,1.0091,1.00935,27167253.0
2008-02-21 08:02:00,1.00935,1.00965,1.0093,1.00935,22300000.0
2008-02-21 08:03:00,1.0093,1.0095,1.0092,1.0092,34900000.0
2008-02-21 08:04:00,1.0092,1.0094,1.0092,1.0093,41800000.0
2008-02-21 08:05:00,1.0093,1.0093,1.00895,1.00895,46100000.0
2008-02-21 08:06:00,1.00895,1.00905,1.00885,1.0089,40200000.0
2008-02-21 08:07:00,1.0089,1.00895,1.00875,1.00875,139900000.0
2008-02-21 08:08:00,1.00875,1.0088,1.00865,1.0088,97300000.0
2008-02-21 08:09:00,1.0088,1.0088,1.00865,1.00875,47600000.0
2008-02-21 08:10:00,1.00875,1.0089,1.0087,1.0089,26800000.0
2008-02-21 08:11:00,1.0089,1.0092,1.0089,1.0092,183600000.0
2008-02-21 08:12:00,1.0092,1.0096,1.0092,1.0095,41200000.0
2008-02-21 08:13:00,1.0095,1.0095,1.0092,1.0094,38400000.0
2008-02-21 08:14:00,1.0094,1.0094,1.0092,1.0092,38000000.0
2008-02-21 08:15:00,1.0092,1.0096,1.0092,1.0096,115500000.0
2008-02-21 08:16:00,1.0096,1.0096,1.0096,1.0096,10800000.0
2008-02-21 08:17:00,1.0096,1.0096,1.0095,1.00955,36900000.0
2008-02-21 08:18:00,1.00955,1.00995,1.00955,1.00995,152100000.0
2008-02-21 08:19:00,1.01,1.01,1.0099,1.0099,25200000.0
2008-02-21 08:20:00,1.0099,1.0099,1.0099,1.0099,17600000.0
2008-02-21 08:21:00,1.0099,1.0099,1.00955,1.0097,29100000.0
2008-02-21 08:22:00,1.0097,1.0097,1.0097,1.0097,12400000.0
2008-02-21 08:23:00,1.0097,1.0097,1.0095,1.0096,39000000.0
2008-02-21 08:24:00,1.0096,1.00975,1.0096,1.0096,32800000.0
2008-02-21 08:25:00,1.0096,1.0096,1.0094,1.0094,39400000.0
2008-02-21 08:26:00,1.0094,1.0094,1.0093,1.0093,23000000.0
2008-02-21 08:27:00,1.0093,1.00935,1.00915,1.00915,37900000.0
2008-02-21 08:28:00,1.00915,1.00935,1.00915,1.00915,20400000.0
2008-02-21 08:29:00,1.00915,1.00935,1.00915,1.0092,35200000.0
2008-02-21 08:30:00,1.0092,1.0094,1.0092,1.0092,77500000.0
2008-02-21 08:31:00,1.0092,1.00965,1.0092,1.00965,35900000.0
2008-02-21 08:32:00,1.00965,1.00965,1.0094,1.00945,42000000.0
2008-02-21 08:33:00,1.00945,1.0097,1.00945,1.0096,35400000.0
2008-02-21 08:34:00,1.0096,1.0099,1.0096,1.00965,14200000.0
2008-02-21 08:35:00,1.00965,1.0098,1.0096,1.0098,17000000.0
2008-02-21 08:36:00,1.0098,1.0098,1.0098,1.0098,10800000.0
2008-02-21 08:37:00,1.0098,1.0098,1.0098,1.0098,9800000.0
2008-02-21 08:38:00,1.0098,1.0098,1.0098,1.0098,6600000.0
2008-02-21 08:39:00,1.0098,1.0098,1.0098,1.0098,20600000.0
2008-02-21 08:40:00,1.0098,1.0098,1.0096,1.0096,11600000.0
2008-02-21 08:41:00,1.0096,1.00965,1.0096,1.00965,11600000.0
2008-02-21 08:42:00,1.0096,1.01,1.0096,1.01,20600000.0
2008-02-21 08:43:00,1.01,1.01,1.01,1.01,9200000.0
2008-02-21 08:44:00,1.01,1.0103,1.01,1.0102,20800000.0
2008-02-21 08:45:00,1.0102,1.0103,1.0101,1.0103,19600000.0
2008-02-21 08:46:00,1.0103,1.0107,1.0103,1.01065,52300000.0
2008-02-21 08:47:00,1.01065,1.01255,1.01065,1.0125,78200000.0
2008-02-21 08:48:00,1.0125,1.0125,1.01115,1.0112,224600000.0
2008-02-21 08:49:00,1.0112,1.0112,1.0103,1.0108,161900000.0
2008-02-21 08:50:00,1.0108,1.011,1.01065,1.0108,71000000.0
2008-02-21 08:51:00,1.0108,1.0108,1.0107,1.0107,26400000.0
2008-02-21 08:52:00,1.0107,1.01075,1.01045,1.01075,26000000.0
2008-02-21 08:53:00,1.01075,1.0112,1.0106,1.0112,60800000.0
2008-02-21 08:54:00,1.0112,1.0112,1.01095,1.0111,35100000.0
2008-02-21 08:55:00,1.0111,1.0112,1.01105,1.0112,27200000.0
2008-02-21 08:56:00,1.0112,1.01145,1.01115,1.01135,34000000.0
2008-02-21 08:57:00,1.01135,1.0114,1.01135,1.0114,7200000.0
2008-02-21 08:58:00,1.0114,1.01195,1.0111,1.01195,74800000.0
2008-02-21 08:59:00,1.01195,1.01205,1.0117,1.012,73700000.0
2008-02-21 09:00:00,1.012,1.0122,1.01185,1.0122,67200000.0
2008-02-21 09:01:00,1.0122,1.0123,1.0121,1.0122,92500000.0
2008-02-21 09:02:00,1.0122,1.01255,1.0121,1.0124,83400000.0
2008-02-21 09:03:00,1.0124,1.01275,1.0124,1.01255,22700000.0
2008-02-21 09:04:00,1.01275,1.01325,1.01255,1.0131,66400000.0
2008-02-21 09:05:00,1.0131,1.01345,1.01305,1.0133,76500000.0
2008-02-21 09:06:00,1.0133,1.0133,1.0123,1.0126,67100000.0
2008-02-21 09:07:00,1.0126,1.0126,1.0125,1.0125,15400000.0
2008-02-21 09:08:00,1.0125,1.01285,1.0125,1.01255,24200000.0
2008-02-21 09:09:00,1.01255,1.01255,1.0125,1.01255,19400000.0
2008-02-21 09:10:00,1.01255,1.0127,1.0124,1.0124,97899999.0
2008-02-21 09:11:00,1.0124,1.0125,1.0124,1.0124,14400000.0
2008-02-21 09:12:00,1.0124,1.0125,1.0124,1.0125,37400000.0
2008-02-21 09:13:00,1.0125,1.01255,1.01235,1.0124,47800000.0
2008-02-21 09:14:00,1.0124,1.0128,1.0124,1.01265,77600000.0
2008-02-21 09:15:00,1.0126,1.0126,1.01255,1.01255,19100000.0
2008-02-21 09:16:00,1.01255,1.01255,1.0124,1.01245,24300000.0
2008-02-21 09:17:00,1.01245,1.01255,1.01225,1.01225,40700000.0
2008-02-21 09:18:00,1.0123,1.0124,1.0123,1.0124,43100000.0
2008-02-21 09:19:00,1.0124,1.01245,1.012,1.012,52600000.0
2008-02-21 09:20:00,1.012,1.01205,1.0116,1.0118,61500000.0
2008-02-21 09:21:00,1.0118,1.0121,1.0117,1.012,42000000.0
2008-02-21 09:22:00,1.012,1.01205,1.012,1.01205,32000000.0
2008-02-21 09:23:00,1.01205,1.01205,1.0119,1.01205,58300000.0
2008-02-21 09:24:00,1.01215,1.0124,1.01215,1.0124,23900000.0
2008-02-21 09:25:00,1.0124,1.01245,1.01215,1.01245,36700000.0
2008-02-21 09:26:00,1.01245,1.01245,1.01215,1.01215,40000000.0
2008-02-21 09:27:00,1.01215,1.01255,1.01215,1.01255,36400000.0
2008-02-21 09:28:00,1.01255,1.01255,1.0121,1.01215,12900000.0
2008-02-21 09:29:00,1.01215,1.0122,1.01215,1.0122,39300000.0
2008-02-21 09:30:00,1.0122,1.01235,1.0122,1.01235,19100000.0
2008-02-21 09:31:00,1.01235,1.01235,1.01225,1.01235,23200000.0
2008-02-21 09:32:00,1.01235,1.01235,1.01215,1.01215,21700000.0
2008-02-21 09:33:00,1.01215,1.01225,1.01215,1.01225,28400000.0
2008-02-21 09:34:00,1.01215,1.0122,1.0121,1.0122,21400000.0
2008-02-21 09:35:00,1.0122,1.01235,1.0122,1.01225,13900000.0
2008-02-21 09:36:00,1.01225,1.01225,1.0121,1.0121,34700000.0
2008-02-21 09:37:00,1.0121,1.0121,1.01205,1.0121,28000000.0
2008-02-21 09:38:00,1.0121,1.01225,1.0121,1.01215,15200000.0
2008-02-21 09:39:00,1.01215,1.01255,1.01215,1.01245,12000000.0
2008-02-21 09:40:00,1.01245,1.0126,1.0123,1.0126,44100000.0
2008-02-21 09:41:00,1.01265,1.0128,1.01265,1.01265,27600000.0
2008-02-21 09:42:00,1.01265,1.0127,1.0126,1.0126,46800000.0
2008-02-21 09:43:00,1.0126,1.01265,1.0126,1.0126,14000000.0
2008-02-21 09:44:00,1.0126,1.0126,1.0124,1.0124,15200000.0
2008-02-21 09:45:00,1.0124,1.01245,1.0124,1.01245,5200000.0
2008-02-21 09:46:00,1.01245,1.01245,1.01245,1.01245,4000000.0
2008-02-21 09:47:00,1.01245,1.01245,1.01235,1.01235,11000000.0
2008-02-21 09:48:00,1.01235,1.01235,1.0123,1.0123,11600000.0
2008-02-21 09:49:00,1.0123,1.0123,1.0121,1.0121,36600000.0
2008-02-21 09:50:00,1.0121,1.0121,1.0121,1.0121,9600000.0
2008-02-21 09:51:00,1.01215,1.0126,1.01215,1.01255,22500000.0
2008-02-21 09:52:00,1.01255,1.01265,1.01245,1.01255,14700000.0
2008-02-21 09:53:00,1.01255,1.01305,1.01255,1.01295,40100000.0
2008-02-21 09:54:00,1.01295,1.013,1.01275,1.013,34100000.0
2008-02-21 09:55:00,1.013,1.013,1.01265,1.01275,24200000.0
2008-02-21 09:56:00,1.01275,1.0131,1.01275,1.0131,24800000.0
2008-02-21 09:57:00,1.0131,1.0132,1.01275,1.01275,39600000.0
2008-02-21 09:58:00,1.01275,1.013,1.01265,1.01285,21700000.0
2008-02-21 09:59:00,1.01285,1.01285,1.01255,1.0127,26200000.0
2008-02-21 10:00:00,1.0127,1.01275,1.0127,1.01275,8400000.0
2008-02-21 10:01:00,1.01275,1.013,1.01275,1.013,17100000.0
2008-02-21 10:02:00,1.013,1.0132,1.013,1.0131,31600000.0
2008-02-21 10:03:00,1.0131,1.0131,1.013,1.013,35600000.0
2008-02-21 10:04:00,1.013,1.013,1.0129,1.0129,14200000.0
2008-02-21 10:05:00,1.0129,1.01305,1.0129,1.013,34600000.0
2008-02-21 10:06:00,1.013,1.013,1.013,1.013,15000000.0
2008-02-21 10:07:00,1.013,1.013,1.013,1.013,14200000.0
2008-02-21 10:08:00,1.013,1.013,1.0129,1.0129,24200000.0
2008-02-21 10:09:00,1.0129,1.013,1.0127,1.0127,28300000.0
2008-02-21 10:10:00,1.0127,1.013,1.01235,1.0124,118400000.0
2008-02-21 10:11:00,1.0124,1.0126,1.0124,1.0125,36000000.0
2008-02-21 10:12:00,1.0125,1.0126,1.0125,1.0126,11200000.0
2008-02-21 10:13:00,1.0126,1.0126,1.0125,1.0125,8400000.0
2008-02-21 10:14:00,1.0125,1.0126,1.0125,1.0126,20900000.0
2008-02-21 10:15:00,1.0126,1.0127,1.0126,1.01265,36600000.0
2008-02-21 10:16:00,1.01265,1.01275,1.01265,1.0127,12800000.0
2008-02-21 10:17:00,1.0127,1.0127,1.0127,1.0127,9600000.0
2008-02-21 10:18:00,1.0127,1.0129,1.0127,1.0128,18600000.0
2008-02-21 10:19:00,1.0128,1.0128,1.0128,1.0128,18400000.0
2008-02-21 10:20:00,1.0128,1.0128,1.0126,1.0127,17400000.0
2008-02-21 10:21:00,1.0127,1.0127,1.0127,1.0127,9200000.0
2008-02-21 10:22:00,1.0127,1.013,1.0127,1.013,38200000.0
2008-02-21 10:23:00,1.013,1.013,1.013,1.013,13600000.0
2008-02-21 10:24:00,1.013,1.013,1.0129,1.0129,25600000.0
2008-02-21 10:25:00,1.0129,1.0129,1.0129,1.0129,9600000.0
2008-02-21 10:26:00,1.01295,1.013,1.01295,1.013,22900000.0
2008-02-21 10:27:00,1.013,1.013,1.0129,1.0129,24000000.0
2008-02-21 10:28:00,1.0129,1.01305,1.0129,1.013,27600000.0
2008-02-21 10:29:00,1.013,1.013,1.0128,1.01285,29200000.0
2008-02-21 10:30:00,1.01285,1.01285,1.0128,1.01285,25600000.0
2008-02-21 10:31:00,1.01285,1.01285,1.0128,1.0128,17800000.0
2008-02-21 10:32:00,1.0128,1.0129,1.0128,1.0129,24200000.0
2008-02-21 10:33:00,1.0129,1.0129,1.0129,1.0129,10400000.0
2008-02-21 10:34:00,1.0129,1.0129,1.0127,1.0127,19800000.0
2008-02-21 10:35:00,1.0127,1.0127,1.01255,1.0127,20300000.0
2008-02-21 10:36:00,1.0127,1.0127,1.0126,1.0126,11400000.0
2008-02-21 10:37:00,1.0126,1.0126,1.0125,1.0125,14000000.0
2008-02-21 10:38:00,1.0125,1.01255,1.0125,1.0125,23400000.0
2008-02-21 10:39:00,1.01255,1.01255,1.0123,1.0124,51600000.0
2008-02-21 10:40:00,1.0124,1.0124,1.0124,1.0124,14000000.0
2008-02-21 10:41:00,1.0124,1.0124,1.012,1.012,51200000.0
2008-02-21 10:42:00,1.012,1.012,1.012,1.012,14000000.0
2008-02-21 10:43:00,1.012,1.0121,1.012,1.0121,60000000.0
2008-02-21 10:44:00,1.0121,1.0121,1.0119,1.0119,55200000.0
2008-02-21 10:45:00,1.0119,1.0119,1.0115,1.0115,102200000.0
2008-02-21 10:46:00,1.0115,1.0116,1.0115,1.0116,24400000.0
2008-02-21 10:47:00,1.0116,1.0116,1.0113,1.0113,25400000.0
2008-02-21 10:48:00,1.0113,1.0113,1.0111,1.0112,40000000.0
2008-02-21 10:49:00,1.0112,1.0112,1.01105,1.01105,21200000.0
2008-02-21 10:50:00,1.01105,1.0111,1.01045,1.0105,62500000.0
2008-02-21 10:51:00,1.0105,1.0105,1.0105,1.0105,24600000.0
2008-02-21 10:52:00,1.0105,1.0107,1.0105,1.0106,50500000.0
2008-02-21 10:53:00,1.0107,1.0109,1.0106,1.0106,56400000.0
2008-02-21 10:54:00,1.0106,1.0109,1.0106,1.0109,52000000.0
2008-02-21 10:55:00,1.0109,1.0109,1.0108,1.0108,29200000.0
2008-02-21 10:56:00,1.0108,1.011,1.0108,1.01085,46100000.0
2008-02-21 10:57:00,1.01095,1.0113,1.01095,1.0112,54400000.0
2008-02-21 10:58:00,1.0112,1.0112,1.0112,1.0112,9200000.0
2008-02-21 10:59:00,1.0112,1.01165,1.0112,1.01165,36800000.0
2008-02-21 11:00:00,1.01165,1.0122,1.0116,1.0122,56500000.0
2008-02-21 11:01:00,1.0122,1.0123,1.01195,1.01195,94100000.0
2008-02-21 11:02:00,1.01195,1.01195,1.01155,1.01185,31900000.0
2008-02-21 11:03:00,1.0118,1.0118,1.01055,1.01115,80750000.0
2008-02-21 11:04:00,1.01115,1.0115,1.0108,1.0108,59000000.0
2008-02-21 11:05:00,1.0108,1.011,1.0108,1.011,22600000.0
2008-02-21 11:06:00,1.011,1.01115,1.0108,1.0109,83200000.0
2008-02-21 11:07:00,1.0109,1.0109,1.0106,1.01065,37800000.0
2008-02-21 11:08:00,1.01065,1.01065,1.01065,1.01065,9600000.0
2008-02-21 11:09:00,1.01065,1.0107,1.0106,1.0106,43300000.0
2008-02-21 11:10:00,1.0106,1.01065,1.0106,1.01065,7600000.0
2008-02-21 11:11:00,1.01065,1.0109,1.01065,1.01065,132300000.0
2008-02-21 11:12:00,1.01065,1.01065,1.01055,1.01055,13800000.0
2008-02-21 11:13:00,1.01055,1.01065,1.01055,1.01065,23200000.0
2008-02-21 11:14:00,1.01065,1.01075,1.01,1.0101,99200000.0
2008-02-21 11:15:00,1.0101,1.0102,1.0101,1.0102,87000000.0
2008-02-21 11:16:00,1.0102,1.01025,1.0102,1.01025,21400000.0
2008-02-21 11:17:00,1.01025,1.0103,1.0101,1.0101,40900000.0
2008-02-21 11:18:00,1.0101,1.0102,1.01,1.01005,43100000.0
2008-02-21 11:19:00,1.0101,1.0102,1.01,1.0101,62600000.0
2008-02-21 11:20:00,1.0101,1.01015,1.01,1.01,24200000.0
2008-02-21 11:21:00,1.01,1.0101,1.01,1.01,28900000.0
2008-02-21 11:22:00,1.01,1.0101,1.01,1.0101,36900000.0
2008-02-21 11:23:00,1.0101,1.0101,1.01,1.0101,20400000.0
2008-02-21 11:24:00,1.0101,1.01015,1.01,1.01015,38000000.0
2008-02-21 11:25:00,1.01015,1.01015,1.01,1.0101,30200000.0
2008-02-21 11:26:00,1.0101,1.0101,1.0101,1.0101,9800000.0
2008-02-21 11:27:00,1.0101,1.0101,1.00965,1.0097,48000000.0
2008-02-21 11:28:00,1.0097,1.0108,1.00965,1.0105,63500000.0
2008-02-21 11:29:00,1.0105,1.0115,1.0105,1.0113,65100000.0
2008-02-21 11:30:00,1.0113,1.01145,1.01065,1.01115,118700000.0
2008-02-21 11:31:00,1.01115,1.01115,1.0099,1.0101,86600000.0
2008-02-21 11:32:00,1.0101,1.01045,1.0095,1.0095,69300000.0
2008-02-21 11:33:00,1.0095,1.00965,1.00915,1.0094,98200000.0
2008-02-21 11:34:00,1.0094,1.0096,1.0092,1.0092,60600000.0
2008-02-21 11:35:00,1.0092,1.0092,1.0092,1.0092,23800000.0
2008-02-21 11:36:00,1.0092,1.0097,1.0092,1.0093,98300000.0
2008-02-21 11:37:00,1.0093,1.00985,1.0093,1.0093,39200000.0
2008-02-21 11:38:00,1.0093,1.0093,1.0093,1.0093,19200000.0
2008-02-21 11:39:00,1.0093,1.0098,1.0093,1.00945,60900000.0
2008-02-21 11:40:00,1.00945,1.00965,1.00935,1.0096,107700000.0
2008-02-21 11:41:00,1.0096,1.01,1.0095,1.0098,33400000.0
2008-02-21 11:42:00,1.0098,1.0102,1.00975,1.01,73300000.0
2008-02-21 11:43:00,1.01,1.01,1.0096,1.0099,59400000.0
2008-02-21 11:44:00,1.0099,1.0103,1.0099,1.01025,58100000.0
2008-02-21 11:45:00,1.01015,1.0106,1.0101,1.0106,79900000.0
2008-02-21 11:46:00,1.0106,1.01085,1.0105,1.0106,44300000.0
2008-02-21 11:47:00,1.0106,1.0108,1.01055,1.0108,64300000.0
2008-02-21 11:48:00,1.0108,1.01085,1.0107,1.01075,43000000.0
2008-02-21 11:49:00,1.0109,1.0111,1.0108,1.0111,33400000.0
2008-02-21 11:50:00,1.0111,1.0111,1.0108,1.0108,36700000.0
2008-02-21 11:51:00,1.0108,1.0108,1.0107,1.0107,8000000.0
2008-02-21 11:52:00,1.0107,1.0107,1.0107,1.0107,8800000.0
2008-02-21 11:53:00,1.0107,1.0107,1.0107,1.0107,10800000.0
2008-02-21 11:54:00,1.0107,1.0107,1.0105,1.0106,28600000.0
2008-02-21 11:55:00,1.0106,1.0107,1.0106,1.0106,58800000.0
2008-02-21 11:56:00,1.0106,1.0106,1.0106,1.0106,8000000.0
2008-02-21 11:57:00,1.0106,1.0107,1.0106,1.0107,23200000.0
2008-02-21 11:58:00,1.0107,1.0107,1.0107,1.0107,18200000.0
2008-02-21 11:59:00,1.0107,1.0107,1.0106,1.0106,23000000.0
2008-02-21 12:00:00,1.0106,1.0106,1.01035,1.01035,20600000.0
2008-02-21 12:01:00,1.01035,1.01055,1.01035,1.01055,62400000.0
2008-02-21 12:02:00,1.01055,1.0111,1.01055,1.0109,42200000.0
2008-02-21 12:03:00,1.0109,1.0109,1.0106,1.01075,27700000.0
2008-02-21 12:04:00,1.01075,1.01075,1.0107,1.0107,56600000.0
2008-02-21 12:05:00,1.0107,1.0109,1.0105,1.01075,44400000.0
2008-02-21 12:06:00,1.01075,1.01095,1.01075,1.01085,75700000.0
2008-02-21 12:07:00,1.01085,1.01095,1.01085,1.0109,28800000.0
2008-02-21 12:08:00,1.0109,1.01095,1.0109,1.01095,20000000.0
2008-02-21 12:09:00,1.01095,1.01095,1.01085,1.0109,268400000.0
2008-02-21 12:10:00,1.0109,1.01115,1.01085,1.0109,165200000.0
2008-02-21 12:11:00,1.0109,1.0111,1.0109,1.0111,112000000.0
2008-02-21 12:12:00,1.0111,1.0115,1.011,1.011,440900000.0
2008-02-21 12:13:00,1.011,1.0111,1.011,1.0111,10400000.0
2008-02-21 12:14:00,1.0111,1.0112,1.011,1.0112,31100000.0
2008-02-21 12:15:00,1.0112,1.0112,1.01095,1.01095,26000000.0
2008-02-21 12:16:00,1.01095,1.01115,1.01095,1.01115,52300000.0
2008-02-21 12:17:00,1.0112,1.0112,1.0111,1.0111,18800000.0
2008-02-21 12:18:00,1.0111,1.0112,1.0111,1.0112,33000000.0
2008-02-21 12:19:00,1.0112,1.01165,1.0111,1.01165,87000000.0
2008-02-21 12:20:00,1.01165,1.01215,1.01165,1.01205,204800000.0
2008-02-21 12:21:00,1.01205,1.01205,1.0118,1.01185,128000000.0
2008-02-21 12:22:00,1.01175,1.01235,1.01175,1.01215,325500000.0
2008-02-21 12:23:00,1.01215,1.01295,1.01215,1.01295,219800000.0
2008-02-21 12:24:00,1.01295,1.01295,1.01255,1.01275,93500000.0
2008-02-21 12:25:00,1.01275,1.01275,1.0125,1.0126,131000000.0
2008-02-21 12:26:00,1.0126,1.0126,1.0125,1.0125,35000000.0
2008-02-21 12:27:00,1.0125,1.01255,1.01235,1.01235,50200000.0
2008-02-21 12:28:00,1.0123,1.01235,1.0123,1.0123,142000000.0
2008-02-21 12:29:00,1.0123,1.0123,1.0123,1.0123,196600000.0
2008-02-21 12:30:00,1.0123,1.01245,1.0123,1.0124,71800000.0
2008-02-21 12:31:00,1.0124,1.01245,1.01235,1.01245,54000000.0
2008-02-21 12:32:00,1.01245,1.01255,1.01245,1.01255,157300000.0
2008-02-21 12:33:00,1.0125,1.01275,1.0125,1.01275,179100000.0
2008-02-21 12:34:00,1.01275,1.01275,1.0126,1.01265,52400000.0
2008-02-21 12:35:00,1.01265,1.01285,1.01265,1.01265,95200000.0
2008-02-21 12:36:00,1.01265,1.01275,1.0126,1.01275,139900000.0
2008-02-21 12:37:00,1.01275,1.01295,1.01255,1.01295,147300000.0
2008-02-21 12:38:00,1.01295,1.01305,1.01285,1.01295,100800000.0
2008-02-21 12:39:00,1.01295,1.01335,1.01285,1.01295,67700000.0
2008-02-21 12:40:00,1.01295,1.01335,1.0129,1.01335,60300000.0
2008-02-21 12:41:00,1.01335,1.0134,1.0131,1.01325,112300000.0
2008-02-21 12:42:00,1.01325,1.0135,1.0132,1.01345,99900000.0
2008-02-21 12:43:00,1.01345,1.01345,1.0132,1.0133,52100000.0
2008-02-21 12:44:00,1.01325,1.0133,1.0132,1.0133,10600000.0
2008-02-21 12:45:00,1.0133,1.0133,1.0132,1.0132,18000000.0
2008-02-21 12:46:00,1.0132,1.0134,1.0132,1.0133,30800000.0
2008-02-21 12:47:00,1.0133,1.0133,1.013,1.01305,18600000.0
2008-02-21 12:48:00,1.01305,1.0131,1.0122,1.01235,81800000.0
2008-02-21 12:49:00,1.01235,1.01245,1.0123,1.0123,41100000.0
2008-02-21 12:50:00,1.0123,1.0123,1.0121,1.0121,32100000.0
2008-02-21 12:51:00,1.0121,1.0121,1.0114,1.01155,50200000.0
2008-02-21 12:52:00,1.01155,1.01155,1.0115,1.0115,10400000.0
2008-02-21 12:53:00,1.0115,1.0116,1.0115,1.0116,47600000.0
2008-02-21 12:54:00,1.0116,1.0117,1.0116,1.0117,24800000.0
2008-02-21 12:55:00,1.0117,1.0117,1.0106,1.011,97800000.0
2008-02-21 12:56:00,1.011,1.0111,1.011,1.0111,28000000.0
2008-02-21 12:57:00,1.0111,1.01155,1.0111,1.0115,48100000.0
2008-02-21 12:58:00,1.0115,1.0116,1.0115,1.0115,29500000.0
2008-02-21 12:59:00,1.0115,1.01155,1.0115,1.01155,9600000.0
2008-02-21 13:00:00,1.01155,1.0118,1.01155,1.0116,27300000.0
2008-02-21 13:01:00,1.0116,1.0116,1.0116,1.0116,11600000.0
2008-02-21 13:02:00,1.0116,1.0116,1.0114,1.0114,16400000.0
2008-02-21 13:03:00,1.0114,1.01155,1.0114,1.01155,19200000.0
2008-02-21 13:04:00,1.0115,1.0115,1.0111,1.0112,45600000.0
2008-02-21 13:05:00,1.0112,1.0113,1.0112,1.0113,10700000.0
2008-02-21 13:06:00,1.0113,1.01145,1.0113,1.01145,14500000.0
2008-02-21 13:07:00,1.01145,1.0115,1.01145,1.0115,17500000.0
2008-02-21 13:08:00,1.01155,1.0116,1.0112,1.01135,47000000.0
2008-02-21 13:09:00,1.01135,1.0115,1.01135,1.0115,12500000.0
2008-02-21 13:10:00,1.0115,1.01155,1.0115,1.01155,12800000.0
2008-02-21 13:11:00,1.01155,1.01215,1.01155,1.01215,51200000.0
2008-02-21 13:12:00,1.01215,1.01215,1.01215,1.01215,12000000.0
2008-02-21 13:13:00,1.01215,1.01215,1.0116,1.0119,49200000.0
2008-02-21 13:14:00,1.01195,1.0121,1.01195,1.0121,43000000.0
2008-02-21 13:15:00,1.0121,1.0121,1.012,1.01205,25600000.0
2008-02-21 13:16:00,1.01205,1.01215,1.01205,1.01215,44200000.0
2008-02-21 13:17:00,1.01215,1.01225,1.01215,1.0122,53500000.0
2008-02-21 13:18:00,1.0122,1.01255,1.0122,1.01255,34000000.0
2008-02-21 13:19:00,1.01255,1.01255,1.01245,1.01245,9900000.0
2008-02-21 13:20:00,1.01245,1.01245,1.0124,1.0124,10800000.0
2008-02-21 13:21:00,1.0124,1.01255,1.0124,1.01255,53200000.0
2008-02-21 13:22:00,1.01255,1.01255,1.0125,1.0125,30700000.0
2008-02-21 13:23:00,1.0125,1.01255,1.0125,1.0125,21700000.0
2008-02-21 13:24:00,1.0125,1.0128,1.0125,1.0128,80700000.0
2008-02-21 13:25:00,1.0128,1.0128,1.0128,1.0128,38000000.0
2008-02-21 13:26:00,1.0128,1.0128,1.0126,1.0126,57800000.0
2008-02-21 13:27:00,1.0126,1.0126,1.0126,1.0126,56800000.0
2008-02-21 13:28:00,1.0126,1.01265,1.01215,1.01265,62200000.0
2008-02-21 13:29:00,1.01265,1.0127,1.0124,1.0125,81000000.0
2008-02-21 13:30:00,1.01255,1.0128,1.01255,1.01265,38700000.0
2008-02-21 13:31:00,1.01265,1.01265,1.01255,1.01255,47900000.0
2008-02-21 13:32:00,1.01255,1.0128,1.01255,1.0126,14200000.0
2008-02-21 13:33:00,1.0126,1.0126,1.0125,1.01255,22200000.0
2008-02-21 13:34:00,1.01265,1.0127,1.0125,1.01255,298000000.0
2008-02-21 13:35:00,1.01255,1.0126,1.01255,1.0126,91400000.0
2008-02-21 13:36:00,1.0126,1.0126,1.0125,1.0125,36000000.0
2008-02-21 13:37:00,1.0125,1.0125,1.0118,1.0121,98300000.0
2008-02-21 13:38:00,1.0121,1.0121,1.0121,1.0121,29600000.0
2008-02-21 13:39:00,1.0121,1.0121,1.0121,1.0121,41200000.0
2008-02-21 13:40:00,1.0121,1.0125,1.0121,1.0123,29300000.0
2008-02-21 13:41:00,1.0123,1.0123,1.01215,1.01215,27000000.0
2008-02-21 13:42:00,1.01215,1.0126,1.01215,1.0125,28600000.0
2008-02-21 13:43:00,1.0125,1.0125,1.0125,1.0125,2800000.0
2008-02-21 13:44:00,1.0125,1.0125,1.0124,1.01245,11000000.0
2008-02-21 13:45:00,1.01245,1.0125,1.01245,1.01245,330400000.0
2008-02-21 13:46:00,1.01245,1.01245,1.0124,1.0124,15200000.0
2008-02-21 13:47:00,1.0124,1.0125,1.0124,1.0125,56100000.0
2008-02-21 13:48:00,1.0125,1.0125,1.0124,1.0124,48800000.0
2008-02-21 13:49:00,1.0124,1.0124,1.0124,1.0124,12600000.0
2008-02-21 13:50:00,1.01245,1.0125,1.01245,1.0125,19200000.0
2008-02-21 13:51:00,1.0125,1.01255,1.0125,1.01255,31800000.0
2008-02-21 13:52:00,1.0126,1.0126,1.0125,1.0125,74300000.0
2008-02-21 13:53:00,1.0125,1.0127,1.0125,1.01265,157000000.0
2008-02-21 13:54:00,1.0127,1.01305,1.0127,1.01305,156500000.0
2008-02-21 13:55:00,1.013,1.0135,1.013,1.01325,44900000.0
2008-02-21 13:56:00,1.0133,1.0133,1.01325,1.0133,39800000.0
2008-02-21 13:57:00,1.0133,1.01335,1.013,1.01325,43400000.0
2008-02-21 13:58:00,1.01325,1.014,1.01325,1.01365,58300000.0
2008-02-21 13:59:00,1.01365,1.01405,1.0136,1.01405,73000000.0
2008-02-21 14:00:00,1.0141,1.0142,1.0138,1.0138,83500000.0
2008-02-21 14:01:00,1.0138,1.0142,1.0137,1.0137,66500000.0
2008-02-21 14:02:00,1.0137,1.0137,1.0133,1.0133,82500000.0
2008-02-21 14:03:00,1.0133,1.0134,1.01305,1.01305,91100000.0
2008-02-21 14:04:00,1.01305,1.01305,1.0129,1.013,32200000.0
2008-02-21 14:05:00,1.01305,1.01325,1.01305,1.0132,22600000.0
2008-02-21 14:06:00,1.0132,1.0134,1.0131,1.0131,33200000.0
2008-02-21 14:07:00,1.0131,1.0132,1.0129,1.0129,64100000.0
2008-02-21 14:08:00,1.0129,1.0129,1.0129,1.0129,13400000.0
2008-02-21 14:09:00,1.0129,1.0129,1.0127,1.0129,48500000.0
2008-02-21 14:10:00,1.0129,1.013,1.0129,1.013,34200000.0
2008-02-21 14:11:00,1.013,1.0131,1.013,1.0131,45500000.0
2008-02-21 14:12:00,1.0131,1.0131,1.013,1.013,37000000.0
2008-02-21 14:13:00,1.013,1.01305,1.013,1.013,38800000.0
2008-02-21 14:14:00,1.013,1.013,1.0129,1.01295,32400000.0
2008-02-21 14:15:00,1.01295,1.013,1.0128,1.0128,41300000.0
2008-02-21 14:16:00,1.0128,1.01285,1.0128,1.0128,27400000.0
2008-02-21 14:17:00,1.0128,1.01305,1.0128,1.0129,12500000.0
2008-02-21 14:18:00,1.013,1.0131,1.01295,1.01295,40000000.0
2008-02-21 14:19:00,1.01295,1.01295,1.0129,1.0129,35000000.0
2008-02-21 14:20:00,1.0129,1.013,1.0128,1.0129,43400000.0
2008-02-21 14:21:00,1.0129,1.0129,1.0127,1.0128,21300000.0
2008-02-21 14:22:00,1.0128,1.0129,1.01235,1.01255,76800000.0
2008-02-21 14:23:00,1.01255,1.01265,1.0124,1.0126,48300000.0
2008-02-21 14:24:00,1.0126,1.0126,1.01255,1.0126,17100000.0
2008-02-21 14:25:00,1.0126,1.0127,1.01255,1.01265,63100000.0
2008-02-21 14:26:00,1.01265,1.0127,1.01265,1.0127,32000000.0
2008-02-21 14:27:00,1.0127,1.0127,1.0125,1.0126,33800000.0
2008-02-21 14:28:00,1.0126,1.0126,1.0124,1.0124,13600000.0
2008-02-21 14:29:00,1.0124,1.0124,1.01235,1.01235,17800000.0
2008-02-21 14:30:00,1.01235,1.01235,1.0123,1.0123,31400000.0
2008-02-21 14:31:00,1.0123,1.0123,1.0118,1.01185,55500000.0
2008-02-21 14:32:00,1.0118,1.0118,1.0116,1.0116,47800000.0
2008-02-21 14:33:00,1.0116,1.0116,1.0114,1.0114,168900000.0
2008-02-21 14:34:00,1.0114,1.0114,1.0112,1.0112,50400000.0
2008-02-21 14:35:00,1.0112,1.0113,1.0111,1.01125,66800000.0
2008-02-21 14:36:00,1.01125,1.01145,1.01125,1.0114,167400000.0
2008-02-21 14:37:00,1.0114,1.01145,1.01135,1.01145,117800000.0
2008-02-21 14:38:00,1.01145,1.01145,1.01125,1.01125,75600000.0
2008-02-21 14:39:00,1.01125,1.0114,1.01125,1.0114,44500000.0
2008-02-21 14:40:00,1.0114,1.0114,1.0113,1.0114,46500000.0
2008-02-21 14:41:00,1.0114,1.0114,1.0114,1.0114,32500000.0
2008-02-21 14:42:00,1.0114,1.0116,1.0114,1.0116,60900000.0
2008-02-21 14:43:00,1.0116,1.0117,1.0116,1.0117,64000000.0
2008-02-21 14:44:00,1.0117,1.0117,1.0117,1.0117,12600000.0
2008-02-21 14:45:00,1.0117,1.01185,1.0117,1.0117,30200000.0
2008-02-21 14:46:00,1.0117,1.0117,1.0117,1.0117,55900000.0
2008-02-21 14:47:00,1.0117,1.01205,1.0117,1.0119,59300000.0
2008-02-21 14:48:00,1.01195,1.01195,1.0118,1.0119,59300000.0
2008-02-21 14:49:00,1.0119,1.0119,1.0119,1.0119,10200000.0
2008-02-21 14:50:00,1.0119,1.0119,1.01165,1.01165,19700000.0
2008-02-21 14:51:00,1.01165,1.0117,1.01165,1.0117,11000000.0
2008-02-21 14:52:00,1.0117,1.0117,1.0117,1.0117,16000000.0
2008-02-21 14:53:00,1.0117,1.01185,1.0116,1.0116,96000000.0
2008-02-21 14:54:00,1.0116,1.0117,1.0116,1.0117,67700000.0
2008-02-21 14:55:00,1.0117,1.0117,1.01145,1.01145,42100000.0
2008-02-21 14:56:00,1.01145,1.0116,1.01125,1.01145,81200000.0
2008-02-21 14:57:00,1.01145,1.0117,1.0113,1.0113,54000000.0
2008-02-21 14:58:00,1.01125,1.0114,1.01125,1.0113,36600000.0
2008-02-21 14:59:00,1.0113,1.0117,1.0111,1.0117,122400000.0
2008-02-21 15:00:00,1.0117,1.0121,1.0117,1.0121,41300000.0
2008-02-21 15:01:00,1.0121,1.01215,1.012,1.01215,64000000.0
2008-02-21 15:02:00,1.01215,1.01215,1.0118,1.0118,38900000.0
2008-02-21 15:03:00,1.0118,1.0118,1.01155,1.01155,78000000.0
2008-02-21 15:04:00,1.0115,1.0116,1.0115,1.0115,66300000.0
2008-02-21 15:05:00,1.0115,1.0116,1.0115,1.0116,15400000.0
2008-02-21 15:06:00,1.0116,1.0116,1.0116,1.0116,11200000.0
2008-02-21 15:07:00,1.0116,1.0116,1.0115,1.0116,74500000.0
2008-02-21 15:08:00,1.0116,1.01185,1.0116,1.01185,43800000.0
2008-02-21 15:09:00,1.01195,1.0121,1.0118,1.0121,59000000.0
2008-02-21 15:10:00,1.0121,1.0121,1.0121,1.0121,28400000.0
2008-02-21 15:11:00,1.0121,1.0121,1.0121,1.0121,24400000.0
2008-02-21 15:12:00,1.0121,1.0122,1.0121,1.0122,19800000.0
2008-02-21 15:13:00,1.0122,1.01275,1.0121,1.01255,63200000.0
2008-02-21 15:14:00,1.01255,1.01265,1.01235,1.0124,99100000.0
2008-02-21 15:15:00,1.0124,1.0131,1.0124,1.0131,84100000.0
2008-02-21 15:16:00,1.0131,1.01315,1.0126,1.0126,109600000.0
2008-02-21 15:17:00,1.0126,1.0128,1.0125,1.0127,66100000.0
2008-02-21 15:18:00,1.0127,1.0127,1.0123,1.0126,85800000.0
2008-02-21 15:19:00,1.0126,1.01265,1.01245,1.01265,61300000.0
2008-02-21 15:20:00,1.01265,1.0132,1.01255,1.0132,84100000.0
2008-02-21 15:21:00,1.0132,1.01325,1.013,1.0131,83700000.0
2008-02-21 15:22:00,1.0131,1.0136,1.01305,1.0133,97700000.0
2008-02-21 15:23:00,1.0133,1.0133,1.0131,1.0131,83900000.0
2008-02-21 15:24:00,1.0131,1.0131,1.01235,1.01245,88200000.0
2008-02-21 15:25:00,1.01255,1.0127,1.01255,1.0127,98700000.0
2008-02-21 15:26:00,1.0127,1.0127,1.012,1.0121,91946996.0
2008-02-21 15:27:00,1.0121,1.01275,1.0118,1.01225,204500000.0
2008-02-21 15:28:00,1.01225,1.01235,1.0111,1.0115,198100000.0
2008-02-21 15:29:00,1.0115,1.01175,1.01115,1.01125,736699995.0
2008-02-21 15:30:00,1.01125,1.01175,1.01115,1.0113,518200000.0
2008-02-21 15:31:00,1.0113,1.01165,1.0108,1.0111,991699999.0
2008-02-21 15:32:00,1.0111,1.01125,1.011,1.0112,199200000.0
2008-02-21 15:33:00,1.0112,1.0113,1.01085,1.0109,130400000.0
2008-02-21 15:34:00,1.0109,1.01145,1.01085,1.01145,196800000.0
2008-02-21 15:35:00,1.01145,1.01145,1.01145,1.01145,193600000.0
2008-02-21 15:36:00,1.01145,1.01145,1.01135,1.01135,93100000.0
2008-02-21 15:37:00,1.01135,1.01265,1.0113,1.0123,471700000.0
2008-02-21 15:38:00,1.0123,1.01255,1.01195,1.01215,139300000.0
2008-02-21 15:39:00,1.01215,1.01245,1.01215,1.01235,125200000.0
2008-02-21 15:40:00,1.01235,1.01265,1.01225,1.01255,150200000.0
2008-02-21 15:41:00,1.01255,1.01255,1.0124,1.01245,27000000.0
2008-02-21 15:42:00,1.01245,1.01255,1.0124,1.0124,106500000.0
2008-02-21 15:43:00,1.0124,1.01245,1.01155,1.01165,144500000.0
2008-02-21 15:44:00,1.01175,1.01205,1.0116,1.0119,82400000.0
2008-02-21 15:45:00,1.0119,1.0119,1.0115,1.0115,89000000.0
2008-02-21 15:46:00,1.0115,1.01185,1.0115,1.01175,77900000.0
2008-02-21 15:47:00,1.01175,1.012,1.0116,1.0117,67500000.0
2008-02-21 15:48:00,1.0117,1.01245,1.0117,1.0122,115900000.0
2008-02-21 15:49:00,1.0122,1.0122,1.012,1.0121,54600000.0
2008-02-21 15:50:00,1.0121,1.0126,1.0121,1.0126,103300000.0
2008-02-21 15:51:00,1.0126,1.0126,1.01215,1.01235,164400000.0
2008-02-21 15:52:00,1.01235,1.0126,1.01215,1.0122,80800000.0
2008-02-21 15:53:00,1.0122,1.0122,1.012,1.012,44700000.0
2008-02-21 15:54:00,1.012,1.0121,1.012,1.012,55000000.0
2008-02-21 15:55:00,1.012,1.0121,1.012,1.0121,19400000.0
2008-02-21 15:56:00,1.0121,1.0125,1.0121,1.0125,141100000.0
2008-02-21 15:57:00,1.0125,1.01275,1.0125,1.01265,106900000.0
2008-02-21 15:58:00,1.01265,1.0128,1.0126,1.0126,75000000.0
2008-02-21 15:59:00,1.0126,1.0126,1.0125,1.0125,64200000.0
2008-02-21 16:00:00,1.01255,1.0128,1.01245,1.0128,117100000.0
2008-02-21 16:01:00,1.0128,1.0129,1.0128,1.0129,49200000.0
2008-02-21 16:02:00,1.0129,1.0129,1.0128,1.0129,49700000.0
2008-02-21 16:03:00,1.0129,1.01295,1.0129,1.01295,68200000.0
2008-02-21 16:04:00,1.01295,1.01305,1.0129,1.01295,94900000.0
2008-02-21 16:05:00,1.01295,1.01295,1.0128,1.0129,135000000.0
2008-02-21 16:06:00,1.0129,1.0133,1.0128,1.0133,45600000.0
2008-02-21 16:07:00,1.0133,1.0137,1.0133,1.0135,61100000.0
2008-02-21 16:08:00,1.0135,1.0137,1.01345,1.0136,50100000.0
2008-02-21 16:09:00,1.0136,1.0138,1.0135,1.0136,99900000.0
2008-02-21 16:10:00,1.0136,1.01365,1.0135,1.01355,55100000.0
2008-02-21 16:11:00,1.01355,1.0136,1.0135,1.0135,69500000.0
2008-02-21 16:12:00,1.0135,1.0135,1.0135,1.0135,31400000.0
2008-02-21 16:13:00,1.0135,1.01375,1.0134,1.0134,135200000.0
2008-02-21 16:14:00,1.0134,1.0134,1.0131,1.0132,95700000.0
2008-02-21 16:15:00,1.0132,1.0132,1.0128,1.0131,104400000.0
2008-02-21 16:16:00,1.0131,1.0131,1.0129,1.0129,80600000.0
2008-02-21 16:17:00,1.0129,1.0129,1.0127,1.0128,121600000.0
2008-02-21 16:18:00,1.0128,1.0129,1.0126,1.0129,66900000.0
2008-02-21 16:19:00,1.0129,1.0129,1.0127,1.0127,45000000.0
2008-02-21 16:20:00,1.0127,1.0127,1.0126,1.0126,79000000.0
2008-02-21 16:21:00,1.0126,1.0129,1.0126,1.0128,65300000.0
2008-02-21 16:22:00,1.0128,1.0128,1.0127,1.0127,80300000.0
2008-02-21 16:23:00,1.01275,1.01285,1.01275,1.0128,82400000.0
2008-02-21 16:24:00,1.0128,1.01285,1.0127,1.0127,43000000.0
2008-02-21 16:25:00,1.0127,1.01285,1.0126,1.0128,57200000.0
2008-02-21 16:26:00,1.0128,1.01295,1.0128,1.01295,44500000.0
2008-02-21 16:27:00,1.01295,1.01335,1.0129,1.0133,48050000.0
2008-02-21 16:28:00,1.0133,1.0134,1.013,1.013,135100000.0
2008-02-21 16:29:00,1.013,1.013,1.013,1.013,31200000.0
2008-02-21 16:30:00,1.013,1.013,1.0126,1.0126,54600000.0
2008-02-21 16:31:00,1.0126,1.01265,1.0126,1.01265,54800000.0
2008-02-21 16:32:00,1.0127,1.0128,1.0127,1.0127,39800000.0
2008-02-21 16:33:00,1.0127,1.0127,1.0127,1.0127,32000000.0
2008-02-21 16:34:00,1.0127,1.0128,1.0127,1.0127,44100000.0
2008-02-21 16:35:00,1.0127,1.0127,1.0125,1.0125,48800000.0
2008-02-21 16:36:00,1.0125,1.0126,1.0124,1.01255,84800000.0
2008-02-21 16:37:00,1.01255,1.01255,1.01225,1.0124,57800000.0
2008-02-21 16:38:00,1.0124,1.0124,1.01215,1.0122,115400000.0
2008-02-21 16:39:00,1.0123,1.0123,1.01215,1.01215,121300000.0
2008-02-21 16:40:00,1.01215,1.01215,1.012,1.01205,183600000.0
2008-02-21 16:41:00,1.0121,1.01215,1.012,1.0121,51800000.0
2008-02-21 16:42:00,1.0121,1.0121,1.0116,1.0116,84700000.0
2008-02-21 16:43:00,1.0116,1.01185,1.0115,1.01185,105500000.0
2008-02-21 16:44:00,1.01185,1.01185,1.0116,1.0116,51500000.0
2008-02-21 16:45:00,1.0116,1.0117,1.0115,1.0117,74700000.0
2008-02-21 16:46:00,1.0117,1.0118,1.0115,1.0118,56000000.0
2008-02-21 16:47:00,1.0118,1.0118,1.0116,1.0116,36600000.0
2008-02-21 16:48:00,1.01165,1.01185,1.0115,1.0118,42900000.0
2008-02-21 16:49:00,1.0118,1.01195,1.0118,1.0118,75900000.0
2008-02-21 16:50:00,1.0118,1.01185,1.0118,1.0118,28200000.0
2008-02-21 16:51:00,1.0118,1.0118,1.0118,1.0118,27200000.0
2008-02-21 16:52:00,1.0118,1.0119,1.0117,1.01175,48600000.0
2008-02-21 16:53:00,1.01175,1.0119,1.01175,1.0118,61500000.0
2008-02-21 16:54:00,1.01185,1.0119,1.0117,1.0117,37800000.0
2008-02-21 16:55:00,1.0117,1.0118,1.0117,1.0118,56400000.0
2008-02-21 16:56:00,1.0118,1.0119,1.0118,1.0119,54700000.0
2008-02-21 16:57:00,1.0119,1.0121,1.0119,1.01205,83400000.0
2008-02-21 16:58:00,1.01205,1.01225,1.01205,1.01215,48500000.0
2008-02-21 16:59:00,1.01215,1.01245,1.0119,1.01245,206400000.0
2008-02-21 17:00:00,1.01245,1.013,1.0121,1.01235,281600000.0
2008-02-21 17:01:00,1.0124,1.0126,1.0121,1.0122,145800000.0
2008-02-21 17:02:00,1.0124,1.01275,1.0122,1.01275,252200000.0
2008-02-21 17:03:00,1.0127,1.013,1.0127,1.0128,83700000.0
2008-02-21 17:04:00,1.0128,1.0132,1.0128,1.013,85600000.0
2008-02-21 17:05:00,1.013,1.0136,1.0127,1.0135,92200000.0
2008-02-21 17:06:00,1.0135,1.0136,1.013,1.01325,109300000.0
2008-02-21 17:07:00,1.01325,1.0133,1.01305,1.0132,76900000.0
2008-02-21 17:08:00,1.0132,1.0136,1.0131,1.0136,94600000.0
2008-02-21 17:09:00,1.0136,1.0138,1.0134,1.0135,79400000.0
2008-02-21 17:10:00,1.0135,1.0136,1.0134,1.0135,56700000.0
2008-02-21 17:11:00,1.0135,1.0137,1.0134,1.0137,80600000.0
2008-02-21 17:12:00,1.0137,1.0138,1.0134,1.01355,71400000.0
2008-02-21 17:13:00,1.0135,1.01375,1.0135,1.0137,78500000.0
2008-02-21 17:14:00,1.0137,1.0138,1.0134,1.0135,98800000.0
2008-02-21 17:15:00,1.0135,1.0137,1.0134,1.0137,50200000.0
2008-02-21 17:16:00,1.0136,1.0137,1.0135,1.0135,55200000.0
2008-02-21 17:17:00,1.0135,1.0136,1.0133,1.0135,70300000.0
2008-02-21 17:18:00,1.0135,1.0136,1.0135,1.0135,42400000.0
2008-02-21 17:19:00,1.0135,1.0135,1.01345,1.0135,27600000.0
2008-02-21 17:20:00,1.0135,1.0135,1.0132,1.0135,97600000.0
2008-02-21 17:21:00,1.0135,1.0135,1.0133,1.0134,78800000.0
2008-02-21 17:22:00,1.0134,1.0135,1.0133,1.0135,99800000.0
2008-02-21 17:23:00,1.0135,1.0135,1.0133,1.0133,115200000.0
2008-02-21 17:24:00,1.01335,1.0136,1.01325,1.0136,123700000.0
2008-02-21 17:25:00,1.0136,1.0136,1.0133,1.0133,101200000.0
2008-02-21 17:26:00,1.0133,1.0136,1.0133,1.0136,91400000.0
2008-02-21 17:27:00,1.0136,1.0137,1.0134,1.0134,72100000.0
2008-02-21 17:28:00,1.0134,1.0135,1.0134,1.0135,51600000.0
2008-02-21 17:29:00,1.0135,1.0136,1.0133,1.0133,99100000.0
2008-02-21 17:30:00,1.0133,1.0134,1.0133,1.0133,65300000.0
2008-02-21 17:31:00,1.0133,1.01345,1.0133,1.0134,58400000.0
2008-02-21 17:32:00,1.0134,1.0134,1.0133,1.0133,64800000.0
2008-02-21 17:33:00,1.0133,1.0134,1.0133,1.0134,68400000.0
2008-02-21 17:34:00,1.0134,1.0135,1.0133,1.0133,105500000.0
2008-02-21 17:35:00,1.0133,1.0134,1.0133,1.0134,59400000.0
2008-02-21 17:36:00,1.0134,1.0134,1.0132,1.0132,107900000.0
2008-02-21 17:37:00,1.0133,1.01335,1.01325,1.0133,53700000.0
2008-02-21 17:38:00,1.0133,1.0134,1.0133,1.0133,39200000.0
2008-02-21 17:39:00,1.0133,1.0133,1.0129,1.0129,51600000.0
2008-02-21 17:40:00,1.0129,1.01305,1.01235,1.0124,131300000.0
2008-02-21 17:41:00,1.0124,1.0128,1.0124,1.0125,113300000.0
2008-02-21 17:42:00,1.0125,1.0126,1.0123,1.0126,76000000.0
2008-02-21 17:43:00,1.0126,1.013,1.0126,1.013,198900000.0
2008-02-21 17:44:00,1.013,1.01345,1.013,1.0133,168700000.0
2008-02-21 17:45:00,1.0133,1.0133,1.013,1.013,68400000.0
2008-02-21 17:46:00,1.013,1.0133,1.013,1.0133,93900000.0
2008-02-21 17:47:00,1.0133,1.0133,1.0131,1.01325,91900000.0
2008-02-21 17:48:00,1.0132,1.01355,1.013,1.01305,285800000.0
2008-02-21 17:49:00,1.01315,1.01355,1.01315,1.01325,318500000.0
2008-02-21 17:50:00,1.01325,1.01325,1.01265,1.01265,102500000.0
2008-02-21 17:51:00,1.01265,1.01295,1.01265,1.01295,112100000.0
2008-02-21 17:52:00,1.01295,1.013,1.01285,1.013,115400000.0
2008-02-21 17:53:00,1.013,1.01335,1.0128,1.0133,186900000.0
2008-02-21 17:54:00,1.0133,1.0135,1.0131,1.0135,220500000.0
2008-02-21 17:55:00,1.0135,1.0136,1.0133,1.0134,50900000.0
2008-02-21 17:56:00,1.0134,1.0136,1.0129,1.0131,86000000.0
2008-02-21 17:57:00,1.0131,1.0133,1.0128,1.0129,107400000.0
2008-02-21 17:58:00,1.0129,1.0131,1.0129,1.0131,83200000.0
2008-02-21 17:59:00,1.0131,1.0132,1.01235,1.0124,108200000.0
2008-02-21 18:00:00,1.0124,1.0124,1.0122,1.0122,85200000.0
2008-02-21 18:01:00,1.0122,1.0124,1.0121,1.0124,78500000.0
2008-02-21 18:02:00,1.0124,1.0124,1.0123,1.0123,82000000.0
2008-02-21 18:03:00,1.0123,1.0123,1.0116,1.01195,136200000.0
2008-02-21 18:04:00,1.01195,1.01205,1.0119,1.0119,71800000.0
2008-02-21 18:05:00,1.0119,1.0122,1.0116,1.0116,77900000.0
2008-02-21 18:06:00,1.0116,1.01185,1.0114,1.0115,188300000.0
2008-02-21 18:07:00,1.0115,1.0115,1.0105,1.0105,301600000.0
2008-02-21 18:08:00,1.0105,1.0111,1.0104,1.0108,159000000.0
2008-02-21 18:09:00,1.0108,1.0109,1.0105,1.0107,145000000.0
2008-02-21 18:10:00,1.0107,1.0108,1.0107,1.0107,162700000.0
2008-02-21 18:11:00,1.0107,1.0116,1.0107,1.0116,128700000.0
2008-02-21 18:12:00,1.0116,1.0117,1.0115,1.0116,50000000.0
2008-02-21 18:13:00,1.0116,1.0118,1.011,1.0111,121100000.0
2008-02-21 18:14:00,1.0111,1.01115,1.0092,1.0096,225900000.0
2008-02-21 18:15:00,1.0096,1.01,1.0096,1.01,137950000.0
2008-02-21 18:16:00,1.01,1.0103,1.01,1.01005,86800000.0
2008-02-21 18:17:00,1.01005,1.01005,1.0098,1.0098,85600000.0
2008-02-21 18:18:00,1.0099,1.0104,1.0099,1.0103,73000000.0
2008-02-21 18:19:00,1.0103,1.0103,1.0102,1.0102,59800000.0
2008-02-21 18:20:00,1.0102,1.0103,1.01,1.0103,102100000.0
2008-02-21 18:21:00,1.0103,1.0108,1.0103,1.0108,121800000.0
2008-02-21 18:22:00,1.0108,1.0108,1.0101,1.0102,96100000.0
2008-02-21 18:23:00,1.0102,1.0107,1.0102,1.0107,49400000.0
2008-02-21 18:24:00,1.0107,1.0108,1.0107,1.0108,31800000.0
2008-02-21 18:25:00,1.0108,1.0112,1.0108,1.0112,81600000.0
2008-02-21 18:26:00,1.01125,1.0113,1.0108,1.0108,53200000.0
2008-02-21 18:27:00,1.0108,1.0108,1.0105,1.01065,54800000.0
2008-02-21 18:28:00,1.01065,1.01075,1.01015,1.0102,48200000.0
2008-02-21 18:29:00,1.0102,1.0103,1.01,1.01,77900000.0
2008-02-21 18:30:00,1.01,1.01,1.0095,1.0095,83100000.0
2008-02-21 18:31:00,1.0095,1.0099,1.0095,1.00975,67700000.0
2008-02-21 18:32:00,1.00975,1.00975,1.0092,1.0095,88100000.0
2008-02-21 18:33:00,1.0095,1.0097,1.00945,1.0097,95600000.0
2008-02-21 18:34:00,1.0097,1.00995,1.0096,1.0098,264400000.0
2008-02-21 18:35:00,1.0098,1.00985,1.00965,1.0097,55000000.0
2008-02-21 18:36:00,1.0097,1.0097,1.0094,1.0094,45700000.0
2008-02-21 18:37:00,1.0094,1.0094,1.0091,1.0091,80500000.0
2008-02-21 18:38:00,1.0091,1.0093,1.0091,1.0092,52600000.0
2008-02-21 18:39:00,1.0092,1.0092,1.0091,1.0091,25600000.0
2008-02-21 18:40:00,1.0091,1.0091,1.00825,1.00825,143000000.0
2008-02-21 18:41:00,1.00825,1.00825,1.00675,1.00745,341800000.0
2008-02-21 18:42:00,1.00745,1.00755,1.0072,1.0072,124100000.0
2008-02-21 18:43:00,1.0072,1.0075,1.007,1.0074,121200000.0
2008-02-21 18:44:00,1.0074,1.008,1.0074,1.0078,94400000.0
2008-02-21 18:45:00,1.0078,1.0079,1.0077,1.0077,79600000.0
2008-02-21 18:46:00,1.0077,1.0077,1.0071,1.00725,134400000.0
2008-02-21 18:47:00,1.00725,1.008,1.0072,1.0079,113500000.0
2008-02-21 18:48:00,1.0079,1.0084,1.0079,1.0084,141500000.0
2008-02-21 18:49:00,1.0084,1.0084,1.00815,1.00825,65800000.0
2008-02-21 18:50:00,1.0083,1.0084,1.0077,1.0078,87500000.0
2008-02-21 18:51:00,1.0078,1.00785,1.0074,1.00745,72700000.0
2008-02-21 18:52:00,1.00745,1.00755,1.0074,1.0075,51600000.0
2008-02-21 18:53:00,1.0075,1.0081,1.0075,1.0079,83400000.0
2008-02-21 18:54:00,1.0079,1.0079,1.0077,1.0077,40400000.0
2008-02-21 18:55:00,1.00765,1.0077,1.00745,1.00745,651800000.0
2008-02-21 18:56:00,1.00745,1.0077,1.00745,1.0077,587600000.0
2008-02-21 18:57:00,1.0077,1.0077,1.0076,1.0077,987400001.0
2008-02-21 18:58:00,1.0077,1.0085,1.0075,1.0085,1888799986.0
2008-02-21 18:59:00,1.0085,1.0089,1.0082,1.0083,1347599994.0
2008-02-21 19:00:00,1.0083,1.0088,1.008,1.0087,1395999999.0
2008-02-21 19:01:00,1.0087,1.0087,1.0085,1.0086,753999996.0
2008-02-21 19:02:00,1.0086,1.0087,1.0086,1.0086,213200000.0
2008-02-21 19:03:00,1.0086,1.0087,1.0085,1.0086,597000000.0
2008-02-21 19:04:00,1.0086,1.0086,1.0085,1.0085,862699995.0
2008-02-21 19:05:00,1.0085,1.0085,1.0085,1.0085,669699984.0
2008-02-21 19:06:00,1.0085,1.0085,1.00845,1.00845,484900000.0
2008-02-21 19:07:00,1.00845,1.00845,1.00845,1.00845,390500000.0
2008-02-21 19:08:00,1.00845,1.00865,1.00845,1.00865,479500000.0
2008-02-21 19:09:00,1.00865,1.009,1.00865,1.0089,58700000.0
2008-02-21 19:10:00,1.00885,1.0093,1.0088,1.00885,524700000.0
2008-02-21 19:11:00,1.00885,1.0091,1.00885,1.009,210200001.0
2008-02-21 19:12:00,1.009,1.00905,1.0086,1.00875,137500000.0
2008-02-21 19:13:00,1.00875,1.00875,1.00875,1.00875,26700000.0
2008-02-21 19:14:00,1.0087,1.00875,1.0084,1.00845,132900000.0
2008-02-21 19:15:00,1.00845,1.00855,1.00845,1.00855,68600000.0
2008-02-21 19:16:00,1.00855,1.00855,1.00835,1.00845,111800000.0
2008-02-21 19:17:00,1.00845,1.00855,1.00825,1.00835,125700001.0
2008-02-21 19:18:00,1.00835,1.00835,1.00825,1.00835,47700000.0
2008-02-21 19:19:00,1.00835,1.00835,1.0081,1.00835,107300000.0
2008-02-21 19:20:00,1.00835,1.00885,1.00835,1.00875,181700000.0
2008-02-21 19:21:00,1.00875,1.0094,1.00875,1.0094,661400000.0
2008-02-21 19:22:00,1.0094,1.0094,1.0093,1.0094,383200007.0
2008-02-21 19:23:00,1.0094,1.0094,1.0091,1.0093,595899994.0
2008-02-21 19:24:00,1.0093,1.00935,1.0092,1.00935,208600003.0
2008-02-21 19:25:00,1.00935,1.00935,1.0091,1.0091,89300000.0
2008-02-21 19:26:00,1.0091,1.0091,1.009,1.00905,204600000.0
2008-02-21 19:27:00,1.00905,1.00905,1.00905,1.00905,93600000.0
2008-02-21 19:28:00,1.00905,1.00955,1.00905,1.00955,288200000.0
2008-02-21 19:29:00,1.00955,1.0109,1.00955,1.01065,237200000.0
2008-02-21 19:30:00,1.01065,1.01065,1.00955,1.0099,294100000.0
2008-02-21 19:31:00,1.0099,1.01035,1.0099,1.01035,75800000.0
2008-02-21 19:32:00,1.01035,1.01065,1.01035,1.01055,152400000.0
2008-02-21 19:33:00,1.01055,1.01055,1.01045,1.01045,97800000.0
2008-02-21 19:34:00,1.01045,1.01055,1.01045,1.0105,157400000.0
2008-02-21 19:35:00,1.01055,1.01085,1.01045,1.0106,144300000.0
2008-02-21 19:36:00,1.0106,1.0107,1.01015,1.01015,160300000.0
2008-02-21 19:37:00,1.01015,1.01025,1.00995,1.00995,87400000.0
2008-02-21 19:38:00,1.00995,1.00995,1.0094,1.0095,116900000.0
2008-02-21 19:39:00,1.0095,1.00955,1.00935,1.00945,145900000.0
2008-02-21 19:40:00,1.00945,1.00945,1.00935,1.00935,57800000.0
2008-02-21 19:41:00,1.0094,1.00945,1.00915,1.00915,279800000.0
2008-02-21 19:42:00,1.0091,1.00925,1.00895,1.00915,134400000.0
2008-02-21 19:43:00,1.00915,1.00925,1.009,1.00925,70200000.0
2008-02-21 19:44:00,1.00925,1.00925,1.00895,1.0091,121800000.0
2008-02-21 19:45:00,1.0091,1.00915,1.009,1.00915,55600000.0
2008-02-21 19:46:00,1.00915,1.0094,1.00915,1.00925,500500000.0
2008-02-21 19:47:00,1.00925,1.0098,1.00925,1.00975,327700000.0
2008-02-21 19:48:00,1.00975,1.00975,1.00965,1.00965,169800000.0
2008-02-21 19:49:00,1.0098,1.0098,1.0097,1.00975,14400000.0
2008-02-21 19:50:00,1.00975,1.00985,1.00975,1.00975,85300000.0
2008-02-21 19:51:00,1.00975,1.00985,1.00935,1.00945,156500000.0
2008-02-21 19:52:00,1.00945,1.00945,1.009,1.009,199400001.0
2008-02-21 19:53:00,1.009,1.00915,1.0089,1.00915,108000000.0
2008-02-21 19:54:00,1.00915,1.00925,1.00915,1.00915,150000000.0
2008-02-21 19:55:00,1.00915,1.0092,1.00885,1.0089,44000000.0
2008-02-21 19:56:00,1.0089,1.0091,1.0089,1.0091,6800000.0
2008-02-21 19:57:00,1.00905,1.00925,1.00905,1.0091,110800000.0
2008-02-21 19:58:00,1.009,1.00905,1.00895,1.00895,137900000.0
2008-02-21 19:59:00,1.00895,1.00895,1.0089,1.0089,96800000.0
2008-02-21 20:00:00,1.0089,1.009,1.0089,1.00895,97800000.0
2008-02-21 20:01:00,1.00895,1.00905,1.00895,1.00905,70100000.0
2008-02-21 20:02:00,1.00905,1.00915,1.00895,1.00905,59600000.0
2008-02-21 20:03:00,1.00905,1.00905,1.009,1.009,3400000.0
2008-02-21 20:04:00,1.00905,1.0092,1.00905,1.0092,218800000.0
2008-02-21 20:05:00,1.00925,1.00925,1.00895,1.00915,98600001.0
2008-02-21 20:06:00,1.00915,1.00925,1.00915,1.00925,45400000.0
2008-02-21 20:07:00,1.00925,1.00945,1.00925,1.00945,56100000.0
2008-02-21 20:08:00,1.00945,1.00965,1.00925,1.00935,147000001.0
2008-02-21 20:09:00,1.00935,1.00935,1.0091,1.00915,328600000.0
2008-02-21 20:10:00,1.00915,1.00965,1.00915,1.00965,27300000.0
2008-02-21 20:11:00,1.00965,1.00985,1.0095,1.00985,376000000.0
2008-02-21 20:12:00,1.00985,1.01005,1.00985,1.00985,122500000.0
2008-02-21 20:13:00,1.00985,1.0102,1.00985,1.0102,407000000.0
2008-02-21 20:14:00,1.0102,1.01065,1.0102,1.01035,445200000.0
2008-02-21 20:15:00,1.01035,1.01035,1.00905,1.00905,175400000.0
2008-02-21 20:16:00,1.00905,1.0092,1.00885,1.00885,473200000.0
2008-02-21 20:17:00,1.00885,1.00905,1.00885,1.00905,555500000.0
2008-02-21 20:18:00,1.00895,1.00895,1.0086,1.00875,218000001.0
2008-02-21 20:19:00,1.00885,1.00895,1.00885,1.00895,32000000.0
2008-02-21 20:20:00,1.00895,1.00895,1.00865,1.0087,34800000.0
2008-02-21 20:21:00,1.0087,1.00875,1.00865,1.00865,257300000.0
2008-02-21 20:22:00,1.00865,1.0088,1.0082,1.00855,474499999.0
2008-02-21 20:23:00,1.00855,1.00875,1.00835,1.00845,478599999.0
2008-02-21 20:24:00,1.00845,1.00845,1.0076,1.00825,1075900001.0
2008-02-21 20:25:00,1.00825,1.00835,1.00825,1.00835,611300001.0
2008-02-21 20:26:00,1.00835,1.00845,1.00835,1.00845,383700000.0
2008-02-21 20:27:00,1.00845,1.00855,1.00845,1.00855,420100000.0
2008-02-21 20:28:00,1.00855,1.00855,1.00845,1.00855,424200001.0
2008-02-21 20:29:00,1.00855,1.00875,1.00845,1.00875,303100000.0
2008-02-21 20:30:00,1.00875,1.00905,1.00875,1.00905,69100000.0
2008-02-21 20:31:00,1.00905,1.00955,1.00895,1.00955,421200000.0
2008-02-21 20:32:00,1.00955,1.00995,1.00925,1.00995,343900000.0
2008-02-21 20:33:00,1.01005,1.0111,1.01005,1.0111,275600000.0
2008-02-21 20:34:00,1.01105,1.01105,1.01045,1.0105,433200000.0
2008-02-21 20:35:00,1.0105,1.01065,1.0105,1.0105,7000000.0
2008-02-21 20:36:00,1.0105,1.0109,1.01045,1.0109,166600000.0
2008-02-21 20:37:00,1.0109,1.01155,1.0108,1.01145,231100000.0
2008-02-21 20:38:00,1.01145,1.0122,1.0114,1.01145,786900000.0
2008-02-21 20:39:00,1.01145,1.01145,1.01125,1.01135,468900001.0
2008-02-21 20:40:00,1.01135,1.01225,1.01135,1.01185,453800000.0
2008-02-21 20:41:00,1.01185,1.01185,1.01165,1.01185,357199999.0
2008-02-21 20:42:00,1.01185,1.01195,1.0114,1.01145,258800000.0
2008-02-21 20:43:00,1.01145,1.01145,1.01125,1.01145,355700000.0
2008-02-21 20:44:00,1.01145,1.01145,1.01115,1.0113,323100001.0
2008-02-21 20:45:00,1.0113,1.0113,1.01105,1.01105,164600000.0
2008-02-21 20:46:00,1.0111,1.01125,1.01105,1.01125,240900000.0
2008-02-21 20:47:00,1.01125,1.01125,1.0111,1.0111,109500000.0
2008-02-21 20:48:00,1.0111,1.0112,1.01095,1.01095,28500000.0
2008-02-21 20:49:00,1.01095,1.011,1.0107,1.0107,102900000.0
2008-02-21 20:50:00,1.0107,1.01075,1.01065,1.01075,315000000.0
2008-02-21 20:51:00,1.01085,1.01095,1.01075,1.0109,62300000.0
2008-02-21 20:52:00,1.0109,1.01105,1.0108,1.0108,4900000.0
2008-02-21 20:53:00,1.0108,1.0108,1.01075,1.0108,38300000.0
2008-02-21 20:54:00,1.0108,1.01085,1.01065,1.01075,65300000.0
2008-02-21 20:55:00,1.01075,1.0108,1.01075,1.0108,6800000.0
2008-02-21 20:56:00,1.0108,1.0108,1.0108,1.0108,2200000.0
2008-02-21 20:57:00,1.0108,1.01085,1.0108,1.01085,3000000.0
2008-02-21 20:58:00,1.01085,1.01085,1.01065,1.01075,225600000.0
2008-02-21 20:59:00,1.01075,1.01095,1.01075,1.01095,211800000.0
2008-02-21 21:00:00,1.01095,1.011,1.01075,1.01075,88800000.0
2008-02-21 21:01:00,1.01075,1.0108,1.01075,1.01075,186700000.0
2008-02-21 21:02:00,1.01075,1.01075,1.01075,1.01075,48000000.0
2008-02-21 21:03:00,1.01075,1.01075,1.01075,1.01075,124500000.0
2008-02-21 21:04:00,1.01075,1.011,1.0107,1.011,73300000.0
2008-02-21 21:05:00,1.01095,1.011,1.01095,1.011,313200000.0
2008-02-21 21:06:00,1.011,1.01105,1.01095,1.01105,52100000.0
2008-02-21 21:07:00,1.01105,1.01105,1.011,1.01105,5000000.0
2008-02-21 21:08:00,1.01105,1.01105,1.01095,1.011,67900000.0
2008-02-21 21:09:00,1.011,1.01125,1.011,1.01115,111300000.0
2008-02-21 21:10:00,1.01115,1.01125,1.0111,1.01115,198400000.0
2008-02-21 21:11:00,1.01115,1.01115,1.01105,1.01105,72200000.0
2008-02-21 21:12:00,1.01105,1.01115,1.01085,1.01115,577700000.0
2008-02-21 21:13:00,1.01115,1.0115,1.01115,1.0115,285900000.0
2008-02-21 21:14:00,1.0115,1.01185,1.01145,1.01155,194600000.0
2008-02-21 21:15:00,1.01155,1.01155,1.0115,1.01155,8500000.0
2008-02-21 21:16:00,1.01155,1.01185,1.01155,1.01185,105500000.0
2008-02-21 21:17:00,1.01185,1.0119,1.0118,1.0118,17000000.0
2008-02-21 21:18:00,1.01185,1.01205,1.01175,1.01205,79000000.0
2008-02-21 21:19:00,1.01205,1.01205,1.01185,1.01185,92600000.0
2008-02-21 21:20:00,1.01185,1.01185,1.01185,1.01185,26100000.0
2008-02-21 21:21:00,1.01185,1.01185,1.01165,1.01165,69300000.0
2008-02-21 21:22:00,1.01165,1.01165,1.0114,1.0114,21400000.0
2008-02-21 21:23:00,1.0114,1.0114,1.0113,1.01135,21400000.0
2008-02-21 21:24:00,1.01135,1.01135,1.01125,1.01125,12300000.0
2008-02-21 21:25:00,1.01125,1.0113,1.01115,1.0112,11400000.0
2008-02-21 21:26:00,1.0112,1.01125,1.0111,1.01115,11400000.0
2008-02-21 21:27:00,1.01115,1.0112,1.01115,1.0112,2500000.0
2008-02-21 21:28:00,1.0112,1.01125,1.01115,1.01125,73100000.0
2008-02-21 21:29:00,1.01125,1.01145,1.01115,1.01115,193500000.0
2008-02-21 21:30:00,1.01115,1.0112,1.0111,1.01115,88900000.0
2008-02-21 21:31:00,1.01115,1.0112,1.01115,1.0112,47200000.0
2008-02-21 21:32:00,1.0112,1.0112,1.0111,1.0112,69900000.0
2008-02-21 21:33:00,1.0112,1.01125,1.0112,1.01125,50100000.0
2008-02-21 21:34:00,1.01125,1.0113,1.01125,1.0113,121300000.0
2008-02-21 21:35:00,1.0113,1.01145,1.0113,1.0114,150100000.0
2008-02-21 21:36:00,1.0114,1.0115,1.0114,1.0114,135400000.0
2008-02-21 21:37:00,1.0114,1.0115,1.0114,1.01145,133200000.0
2008-02-21 21:38:00,1.01145,1.0116,1.0114,1.01145,286800000.0
2008-02-21 21:39:00,1.01145,1.01155,1.01145,1.0115,184400000.0
2008-02-21 21:40:00,1.0115,1.01175,1.0115,1.0117,25091420.0
2008-02-21 21:41:00,1.0117,1.0118,1.01145,1.01145,177600000.0
2008-02-21 21:42:00,1.01145,1.0117,1.01085,1.01105,544000000.0
2008-02-21 21:43:00,1.01105,1.0112,1.01105,1.01105,126800000.0
2008-02-21 21:44:00,1.01105,1.01105,1.01065,1.01075,78600000.0
2008-02-21 21:45:00,1.01075,1.01085,1.01075,1.01075,67500000.0
2008-02-21 21:46:00,1.01075,1.01085,1.01075,1.01085,44000000.0
2008-02-21 21:47:00,1.01085,1.01085,1.01075,1.01075,70100000.0
2008-02-21 21:48:00,1.01075,1.01095,1.01075,1.01095,85600000.0
2008-02-21 21:49:00,1.01095,1.01095,1.01065,1.01075,288100000.0
2008-02-21 21:50:00,1.01075,1.01085,1.01075,1.01085,227700000.0
2008-02-21 21:51:00,1.01085,1.01105,1.01075,1.01085,243600001.0
2008-02-21 21:52:00,1.01085,1.01095,1.01065,1.01075,613200002.0
2008-02-21 21:53:00,1.01075,1.01085,1.01065,1.01085,299300000.0
2008-02-21 21:54:00,1.01085,1.01095,1.01085,1.01095,215400000.0
2008-02-21 21:55:00,1.01095,1.01105,1.01095,1.01095,187600000.0
2008-02-21 21:56:00,1.01095,1.01105,1.01095,1.011,614300000.0
2008-02-21 21:57:00,1.011,1.011,1.011,1.011,19600000.0
2008-02-21 21:58:00,1.011,1.011,1.01085,1.01085,584500011.0
2008-02-21 21:59:00,1.01085,1.01115,1.01075,1.01105,648699995.0
2008-02-21 22:00:00,1.01105,1.01125,1.01095,1.01115,147700000.0
2008-02-21 22:01:00,1.01115,1.01125,1.01115,1.01125,107100000.0
2008-02-21 22:02:00,1.01135,1.01145,1.01135,1.01145,186400000.0
2008-02-21 22:03:00,1.01145,1.01155,1.01125,1.01125,407600000.0
2008-02-21 22:04:00,1.01125,1.01125,1.0108,1.01095,262100000.0
2008-02-21 22:05:00,1.01095,1.01105,1.01095,1.01105,34700000.0
2008-02-21 22:06:00,1.01105,1.01105,1.01085,1.01085,43400000.0
2008-02-21 22:07:00,1.01085,1.01095,1.01075,1.01095,125000000.0
2008-02-21 22:08:00,1.01095,1.01105,1.01085,1.01095,833700000.0
2008-02-21 22:09:00,1.01095,1.01095,1.01095,1.01095,60500000.0
2008-02-21 22:10:00,1.01095,1.01105,1.01095,1.01095,195900000.0
2008-02-21 22:11:00,1.01095,1.01125,1.01095,1.01105,73800000.0
2008-02-21 22:12:00,1.01105,1.01105,1.0105,1.01075,222900000.0
2008-02-21 22:13:00,1.01075,1.01085,1.0105,1.01065,146800000.0
2008-02-21 22:14:00,1.01065,1.01065,1.01055,1.01055,189900000.0
2008-02-21 22:15:00,1.01055,1.0107,1.01055,1.01065,141200000.0
2008-02-21 22:16:00,1.01065,1.01075,1.01065,1.01075,12200000.0
2008-02-21 22:17:00,1.01075,1.01075,1.01065,1.01075,96000000.0
2008-02-21 22:18:00,1.01075,1.01075,1.01055,1.01055,117800000.0
2008-02-21 22:19:00,1.01055,1.01085,1.01055,1.01075,142900000.0
2008-02-21 22:20:00,1.01065,1.01065,1.01045,1.01045,320500001.0
2008-02-21 22:21:00,1.01045,1.01065,1.01045,1.01055,88400000.0
2008-02-21 22:22:00,1.01055,1.01055,1.01045,1.01055,83300000.0
2008-02-21 22:23:00,1.01055,1.01065,1.01045,1.01045,174800000.0
2008-02-21 22:24:00,1.01045,1.01045,1.01045,1.01045,87600000.0
2008-02-21 22:25:00,1.01045,1.01055,1.01045,1.01045,124900000.0
2008-02-21 22:26:00,1.01045,1.01045,1.01045,1.01045,162300000.0
2008-02-21 22:27:00,1.01045,1.01065,1.01045,1.01045,215800000.0
2008-02-21 22:28:00,1.01045,1.01065,1.01045,1.01065,105600000.0
2008-02-21 22:29:00,1.01065,1.01095,1.01065,1.01095,348800000.0
2008-02-21 22:30:00,1.01095,1.01095,1.01095,1.01095,193000000.0
2008-02-21 22:31:00,1.01105,1.01105,1.01095,1.01105,53900000.0
2008-02-21 22:32:00,1.01105,1.01105,1.01085,1.01085,724899994.0
2008-02-21 22:33:00,1.01085,1.01085,1.01075,1.01075,156000000.0
2008-02-21 22:34:00,1.01075,1.01075,1.01055,1.01055,219100000.0
2008-02-21 22:35:00,1.01055,1.01055,1.01045,1.01045,113700000.0
2008-02-21 22:36:00,1.01045,1.01075,1.01035,1.01055,45600000.0
2008-02-21 22:37:00,1.01055,1.01065,1.01045,1.01045,77300000.0
2008-02-21 22:38:00,1.01055,1.01055,1.01055,1.01055,400000.0
2008-02-21 22:39:00,1.01045,1.01075,1.01045,1.01075,104800000.0
2008-02-21 22:40:00,1.01075,1.01145,1.01075,1.01145,90600000.0
2008-02-21 22:41:00,1.01145,1.01165,1.01135,1.01145,369900000.0
2008-02-21 22:42:00,1.01145,1.01155,1.01115,1.01135,557200000.0
2008-02-21 22:43:00,1.01135,1.01155,1.01135,1.0115,128100000.0
2008-02-21 22:44:00,1.0115,1.01155,1.01145,1.0115,128300000.0
2008-02-21 22:45:00,1.0115,1.01155,1.01105,1.01105,93200000.0
2008-02-21 22:46:00,1.01095,1.0111,1.01095,1.01105,119000000.0
2008-02-21 22:47:00,1.01105,1.01125,1.01105,1.01125,6376540.0
2008-02-21 22:48:00,1.01125,1.01125,1.01105,1.01105,6843021.0
2008-02-21 22:49:00,1.01105,1.01105,1.01105,1.01105,44400000.0
2008-02-21 22:50:00,1.01105,1.01115,1.01075,1.01105,57000000.0
2008-02-21 22:51:00,1.01105,1.01115,1.01095,1.01115,28600000.0
2008-02-21 22:52:00,1.01115,1.01125,1.01115,1.01115,54800000.0
2008-02-21 22:53:00,1.01115,1.01135,1.01115,1.01125,53000000.0
2008-02-21 22:54:00,1.01125,1.01145,1.01125,1.01145,99100000.0
2008-02-21 22:55:00,1.01145,1.01185,1.01145,1.01165,170000000.0
2008-02-21 22:56:00,1.01165,1.01165,1.01155,1.01155,46900000.0
2008-02-21 22:57:00,1.01155,1.01155,1.0115,1.01155,188700000.0
2008-02-21 22:58:00,1.01155,1.01165,1.0107,1.0111,338599999.0
2008-02-21 22:59:00,1.0112,1.01125,1.0111,1.0112,12000000.0
2008-02-21 23:00:00,1.011,1.011,1.011,1.011,568799999.0
2008-02-21 23:01:00,1.01115,1.01115,1.01085,1.01085,568799999.0
2008-02-21 23:02:00,1.011,1.01125,1.01085,1.01095,327399999.0
2008-02-21 23:03:00,1.01095,1.01115,1.01095,1.01115,25100000.0
2008-02-21 23:04:00,1.01115,1.01115,1.0111,1.0111,15100000.0
2008-02-21 23:05:00,1.0111,1.01115,1.0111,1.01115,21900000.0
2008-02-21 23:06:00,1.01115,1.01115,1.01115,1.01115,32000000.0
2008-02-21 23:07:00,1.01115,1.01115,1.0111,1.01115,126800000.0
2008-02-21 23:08:00,1.01115,1.01115,1.01105,1.01105,159000000.0
2008-02-21 23:09:00,1.01105,1.01105,1.01105,1.01105,3600000.0
2008-02-21 23:10:00,1.01105,1.0112,1.0109,1.01115,253900004.0
2008-02-21 23:11:00,1.01115,1.01115,1.01115,1.01115,15800000.0
2008-02-21 23:12:00,1.01115,1.0112,1.011,1.01115,116500000.0
2008-02-21 23:13:00,1.01115,1.01115,1.01115,1.01115,16800000.0
2008-02-21 23:14:00,1.01115,1.01115,1.0111,1.0111,12500000.0
2008-02-21 23:15:00,1.0111,1.01115,1.0111,1.0111,97600000.0
2008-02-21 23:16:00,1.0111,1.0111,1.0111,1.0111,11600000.0
2008-02-21 23:17:00,1.0111,1.01135,1.0111,1.01115,19900000.0
2008-02-21 23:18:00,1.01115,1.01115,1.01115,1.01115,2000000.0
2008-02-21 23:19:00,1.01115,1.01115,1.01105,1.01105,9400000.0
2008-02-21 23:20:00,1.01105,1.01125,1.0109,1.01095,358500000.0
2008-02-21 23:21:00,1.01095,1.01105,1.01095,1.01105,159000000.0
2008-02-21 23:22:00,1.01105,1.01115,1.01105,1.01115,17900000.0
2008-02-21 23:23:00,1.0111,1.01145,1.01105,1.01125,228700000.0
2008-02-21 23:24:00,1.01125,1.01125,1.01105,1.01115,61300000.0
2008-02-21 23:25:00,1.01115,1.01145,1.01115,1.01135,224300000.0
2008-02-21 23:26:00,1.01135,1.01145,1.01135,1.01145,373400000.0
2008-02-21 23:27:00,1.01145,1.01145,1.01125,1.01135,239900000.0
2008-02-21 23:28:00,1.01135,1.01155,1.01125,1.01155,51500000.0
2008-02-21 23:29:00,1.01155,1.01155,1.01115,1.01115,187000000.0
2008-02-21 23:30:00,1.01115,1.0112,1.01095,1.01095,77200000.0
2008-02-21 23:31:00,1.01095,1.011,1.01095,1.011,118800000.0
2008-02-21 23:32:00,1.011,1.011,1.0108,1.01085,46200000.0
2008-02-21 23:33:00,1.01085,1.01105,1.01085,1.01085,46800000.0
2008-02-21 23:34:00,1.01085,1.01085,1.01085,1.01085,64300000.0
2008-02-21 23:35:00,1.01085,1.01085,1.01085,1.01085,10900000.0
2008-02-21 23:36:00,1.01095,1.01105,1.01095,1.01095,9100000.0
2008-02-21 23:37:00,1.01095,1.01095,1.01095,1.01095,8400000.0
2008-02-21 23:38:00,1.01095,1.01095,1.01095,1.01095,4500000.0
2008-02-21 23:39:00,1.01095,1.01095,1.01095,1.01095,4800000.0
2008-02-21 23:40:00,1.01095,1.01095,1.01085,1.01085,13900000.0
2008-02-21 23:41:00,1.01085,1.01085,1.01085,1.01085,4500000.0
2008-02-21 23:42:00,1.0107,1.01075,1.0107,1.01075,73600000.0
2008-02-21 23:43:00,1.01075,1.0112,1.01075,1.0112,38400000.0
2008-02-21 23:44:00,1.0112,1.0112,1.01105,1.01105,72700000.0
2008-02-21 23:45:00,1.01105,1.01105,1.01105,1.01105,53300000.0
2008-02-21 23:46:00,1.01105,1.01105,1.01105,1.01105,25800000.0
2008-02-21 23:47:00,1.01105,1.01105,1.01105,1.01105,36000000.0
2008-02-21 23:48:00,1.01105,1.01105,1.01105,1.01105,35800000.0
2008-02-21 23:49:00,1.01105,1.01105,1.01095,1.011,106900000.0
2008-02-21 23:50:00,1.0111,1.0111,1.0111,1.0111,1800000.0
2008-02-21 23:51:00,1.0111,1.0111,1.0111,1.0111,1000000.0
2008-02-21 23:52:00,1.0111,1.0111,1.01105,1.01105,2300000.0
2008-02-21 23:53:00,1.01105,1.01105,1.01105,1.01105,1400000.0
2008-02-21 23:54:00,1.01105,1.01105,1.011,1.011,2400000.0
2008-02-21 23:55:00,1.011,1.011,1.01095,1.01095,1300000.0
2008-02-21 23:56:00,1.01095,1.01095,1.01095,1.01095,2700000.0
2008-02-21 23:57:00,1.01095,1.01095,1.01095,1.01095,6900000.0
2008-02-21 23:58:00,1.01095,1.01095,1.01095,1.01095,12000000.0
2008-02-21 23:59:00,1.01095,1.01095,1.01095,1.01095,29900000.0
2008-02-22 00:00:00,1.01105,1.01105,1.0109,1.0109,98000000.0
2008-02-22 00:01:00,1.0109,1.0109,1.0108,1.0109,151500000.0
2008-02-22 00:02:00,1.0109,1.0112,1.0109,1.0111,216000000.0
2008-02-22 00:03:00,1.0111,1.0111,1.01095,1.0111,58000000.0
2008-02-22 00:04:00,1.0111,1.0111,1.011,1.011,53500000.0
2008-02-22 00:05:00,1.011,1.011,1.0109,1.0109,95600000.0
2008-02-22 00:06:00,1.0109,1.0109,1.0109,1.0109,111800000.0
2008-02-22 00:07:00,1.0109,1.0112,1.0109,1.0112,92700000.0
2008-02-22 00:08:00,1.0112,1.0112,1.0109,1.0109,129600000.0
2008-02-22 00:09:00,1.0109,1.0109,1.0109,1.0109,92300000.0
2008-02-22 00:10:00,1.0109,1.01095,1.0109,1.01095,97000000.0
2008-02-22 00:11:00,1.01095,1.01095,1.01095,1.01095,702500000.0
2008-02-22 00:12:00,1.01095,1.01095,1.01095,1.01095,552000000.0
2008-02-22 00:13:00,1.01095,1.01095,1.01095,1.01095,130400000.0
2008-02-22 00:14:00,1.01095,1.01095,1.01095,1.01095,50400000.0
2008-02-22 00:15:00,1.01095,1.01095,1.01095,1.01095,92400000.0
2008-02-22 00:16:00,1.011,1.011,1.011,1.011,32200000.0
2008-02-22 00:17:00,1.011,1.01125,1.0109,1.01125,226600000.0
2008-02-22 00:18:00,1.01125,1.0113,1.01125,1.0113,22300000.0
2008-02-22 00:19:00,1.0113,1.01135,1.0113,1.01135,32000000.0
2008-02-22 00:20:00,1.01135,1.01135,1.01135,1.01135,8000000.0
2008-02-22 00:21:00,1.01135,1.01135,1.01135,1.01135,16000000.0
2008-02-22 00:22:00,1.01135,1.01135,1.01125,1.01125,28100000.0
2008-02-22 00:23:00,1.01125,1.0114,1.01125,1.0114,28400000.0
2008-02-22 00:24:00,1.0114,1.0114,1.01125,1.01125,33500000.0
2008-02-22 00:25:00,1.01125,1.01125,1.01105,1.01105,96000000.0
2008-02-22 00:26:00,1.01105,1.01125,1.01105,1.01125,53000000.0
2008-02-22 00:27:00,1.01125,1.01135,1.01125,1.01135,27200000.0
2008-02-22 00:28:00,1.01135,1.01135,1.01135,1.01135,6000000.0
2008-02-22 00:29:00,1.01135,1.01135,1.01125,1.01125,14600000.0
2008-02-22 00:30:00,1.01125,1.01135,1.01125,1.01135,20400000.0
2008-02-22 00:31:00,1.01135,1.01135,1.01135,1.01135,600000.0
2008-02-22 00:32:00,1.01135,1.0114,1.01135,1.0114,800000.0
2008-02-22 00:33:00,1.01135,1.0114,1.01135,1.0114,2600000.0
2008-02-22 00:34:00,1.0114,1.0114,1.0114,1.0114,300000.0
2008-02-22 00:35:00,1.0114,1.0114,1.0114,1.0114,400000.0
2008-02-22 00:36:00,1.0114,1.0114,1.0114,1.0114,400000.0
2008-02-22 00:37:00,1.0114,1.0114,1.0114,1.0114,300000.0
2008-02-22 00:38:00,1.0114,1.0114,1.0114,1.0114,200000.0
2008-02-22 00:39:00,1.0114,1.0114,1.0111,1.0111,43000000.0
2008-02-22 00:40:00,1.0111,1.0111,1.0111,1.0111,900000.0
2008-02-22 00:41:00,1.0111,1.0111,1.01095,1.01105,4700000.0
2008-02-22 00:42:00,1.01105,1.01105,1.01105,1.01105,800000.0
2008-02-22 00:43:00,1.01105,1.01105,1.01105,1.01105,600000.0
2008-02-22 00:44:00,1.01105,1.01105,1.01105,1.01105,700000.0
2008-02-22 00:45:00,1.01105,1.01105,1.011,1.011,1700000.0
2008-02-22 00:46:00,1.011,1.011,1.011,1.011,1200000.0
2008-02-22 00:47:00,1.011,1.011,1.011,1.011,1300000.0
2008-02-22 00:48:00,1.01105,1.01105,1.01105,1.01105,1100000.0
2008-02-22 00:49:00,1.01105,1.01115,1.01105,1.01115,2000000.0
2008-02-22 00:50:00,1.01115,1.01115,1.01115,1.01115,1000000.0
2008-02-22 00:51:00,1.01115,1.01115,1.01115,1.01115,700000.0
2008-02-22 00:52:00,1.01115,1.01115,1.01105,1.01105,28700000.0
2008-02-22 00:53:00,1.01105,1.01105,1.01105,1.01105,900000.0
2008-02-22 00:54:00,1.01105,1.01105,1.01105,1.01105,400000.0
2008-02-22 00:55:00,1.0111,1.0111,1.0111,1.0111,1600000.0
2008-02-22 00:56:00,1.0111,1.0111,1.0111,1.0111,400000.0
2008-02-22 00:57:00,1.0111,1.0111,1.0111,1.0111,700000.0
2008-02-22 00:58:00,1.0111,1.0111,1.0111,1.0111,700000.0
2008-02-22 00:59:00,1.0111,1.0111,1.0111,1.0111,1200000.0
2008-02-22 01:00:00,1.0111,1.0111,1.011,1.011,60100000.0
2008-02-22 01:01:00,1.011,1.01105,1.011,1.01105,45100000.0
2008-02-22 01:02:00,1.01105,1.01115,1.01105,1.01115,36900000.0
2008-02-22 01:03:00,1.01115,1.0112,1.01115,1.0112,1700000.0
2008-02-22 01:04:00,1.0112,1.0112,1.0112,1.0112,1200000.0
2008-02-22 01:05:00,1.0112,1.01125,1.0112,1.01125,800000.0
2008-02-22 01:06:00,1.01125,1.01135,1.0112,1.0112,11800000.0
2008-02-22 01:07:00,1.0112,1.0112,1.0112,1.0112,500000.0
2008-02-22 01:08:00,1.0112,1.0113,1.0112,1.0113,1400000.0
2008-02-22 01:09:00,1.0113,1.0113,1.0113,1.0113,2100000.0
2008-02-22 01:10:00,1.0113,1.0113,1.01115,1.01125,79400000.0
2008-02-22 01:11:00,1.01125,1.01135,1.01125,1.01135,85200000.0
2008-02-22 01:12:00,1.01135,1.01135,1.0113,1.01135,8500000.0
2008-02-22 01:13:00,1.01135,1.01135,1.01135,1.01135,4000000.0
2008-02-22 01:14:00,1.01135,1.01135,1.01135,1.01135,6100000.0
2008-02-22 01:15:00,1.01135,1.01135,1.01135,1.01135,4900000.0
2008-02-22 01:16:00,1.01135,1.01135,1.01135,1.01135,32700000.0
2008-02-22 01:17:00,1.01135,1.0114,1.01135,1.0114,61800000.0
2008-02-22 01:18:00,1.0114,1.01145,1.0114,1.01145,46700000.0
2008-02-22 01:19:00,1.01145,1.01145,1.01135,1.01135,57300000.0
2008-02-22 01:20:00,1.01135,1.01155,1.01135,1.01155,115100000.0
2008-02-22 01:21:00,1.01155,1.01155,1.01135,1.01145,136600000.0
2008-02-22 01:22:00,1.01145,1.01155,1.01145,1.01155,62300000.0
2008-02-22 01:23:00,1.01155,1.01155,1.01155,1.01155,94800000.0
2008-02-22 01:24:00,1.01155,1.01185,1.01145,1.01155,365500000.0
2008-02-22 01:25:00,1.01155,1.01155,1.01155,1.01155,72000000.0
2008-02-22 01:26:00,1.01155,1.01155,1.01155,1.01155,28800000.0
2008-02-22 01:27:00,1.01155,1.01155,1.01155,1.01155,33500000.0
2008-02-22 01:28:00,1.01155,1.01155,1.01155,1.01155,65600000.0
2008-02-22 01:29:00,1.01155,1.01165,1.01155,1.01165,210300000.0
2008-02-22 01:30:00,1.01165,1.0117,1.01165,1.0117,162399999.0
2008-02-22 01:31:00,1.01165,1.01165,1.01165,1.01165,76000000.0
2008-02-22 01:32:00,1.01165,1.01165,1.0116,1.0116,26000000.0
2008-02-22 01:33:00,1.0116,1.0116,1.01155,1.01155,118600002.0
2008-02-22 01:34:00,1.01155,1.01155,1.01155,1.01155,282900000.0
2008-02-22 01:35:00,1.01155,1.01155,1.01155,1.01155,37500000.0
2008-02-22 01:36:00,1.01155,1.01155,1.01155,1.01155,10300000.0
2008-02-22 01:37:00,1.01155,1.01155,1.0115,1.0115,2600000.0
2008-02-22 01:38:00,1.0115,1.0115,1.0115,1.0115,1000000.0
2008-02-22 01:39:00,1.0115,1.0115,1.0115,1.0115,1100000.0
2008-02-22 01:40:00,1.0115,1.0115,1.0115,1.0115,1900000.0
2008-02-22 01:41:00,1.01145,1.01145,1.01145,1.01145,196800000.0
2008-02-22 01:42:00,1.01145,1.01145,1.01145,1.01145,121600000.0
2008-02-22 01:43:00,1.01145,1.0115,1.01145,1.0115,141200000.0
2008-02-22 01:44:00,1.0115,1.0115,1.0115,1.0115,1100000.0
2008-02-22 01:45:00,1.0115,1.01155,1.0115,1.01155,1200000.0
2008-02-22 01:46:00,1.0115,1.0115,1.0115,1.0115,1700000.0
2008-02-22 01:47:00,1.0115,1.0115,1.0115,1.0115,800000.0
2008-02-22 01:48:00,1.0115,1.0115,1.0115,1.0115,700000.0
2008-02-22 01:49:00,1.0115,1.0115,1.0115,1.0115,1100000.0
2008-02-22 01:50:00,1.0115,1.0115,1.0115,1.0115,1900000.0
2008-02-22 01:51:00,1.01145,1.01145,1.01145,1.01145,13600000.0
2008-02-22 01:52:00,1.01145,1.01145,1.01145,1.01145,81600000.0
2008-02-22 01:53:00,1.01145,1.01145,1.01095,1.0113,85400000.0
2008-02-22 01:54:00,1.0113,1.0113,1.01115,1.0113,14800000.0
2008-02-22 01:55:00,1.0113,1.01135,1.0113,1.01135,1300000.0
2008-02-22 01:56:00,1.01135,1.01135,1.01135,1.01135,500000.0
2008-02-22 01:57:00,1.01135,1.0114,1.01135,1.0114,1100000.0
2008-02-22 01:58:00,1.01135,1.0114,1.01135,1.0114,47400000.0
2008-02-22 01:59:00,1.0114,1.0114,1.0114,1.0114,900000.0
2008-02-22 02:00:00,1.0114,1.0114,1.0114,1.0114,1400000.0
2008-02-22 02:01:00,1.0114,1.01145,1.0114,1.01145,21900000.0
2008-02-22 02:02:00,1.01145,1.01145,1.01145,1.01145,40000000.0
2008-02-22 02:03:00,1.01145,1.01145,1.0114,1.0114,42600000.0
2008-02-22 02:04:00,1.0114,1.01145,1.0114,1.01145,65300000.0
2008-02-22 02:05:00,1.01145,1.01145,1.01145,1.01145,51200000.0
2008-02-22 02:06:00,1.01145,1.01145,1.01145,1.01145,76800000.0
2008-02-22 02:07:00,1.01145,1.01145,1.01145,1.01145,32000000.0
2008-02-22 02:08:00,1.01145,1.01145,1.01145,1.01145,24200000.0
2008-02-22 02:09:00,1.01145,1.01145,1.01145,1.01145,46000000.0
2008-02-22 02:10:00,1.01145,1.01145,1.01145,1.01145,44800000.0
2008-02-22 02:11:00,1.01145,1.01145,1.01145,1.01145,19200000.0
2008-02-22 02:12:00,1.01145,1.01145,1.01145,1.01145,64000000.0
2008-02-22 02:13:00,1.01145,1.01145,1.01145,1.01145,15800000.0
2008-02-22 02:14:00,1.01145,1.01145,1.01145,1.01145,57600000.0
2008-02-22 02:15:00,1.01145,1.01145,1.01145,1.01145,25600000.0
2008-02-22 02:16:00,1.01145,1.01145,1.01145,1.01145,25600000.0
2008-02-22 02:17:00,1.01145,1.01145,1.01135,1.01145,104600000.0
2008-02-22 02:18:00,1.01145,1.01145,1.01145,1.01145,16500000.0
2008-02-22 02:19:00,1.01145,1.01145,1.01145,1.01145,32000000.0
2008-02-22 02:20:00,1.01145,1.01145,1.01145,1.01145,32000000.0
2008-02-22 02:21:00,1.01145,1.01145,1.01145,1.01145,16000000.0
2008-02-22 02:22:00,1.01145,1.01155,1.01145,1.01155,137700000.0
2008-02-22 02:23:00,1.01155,1.01155,1.01145,1.01145,83200000.0
2008-02-22 02:24:00,1.01145,1.01175,1.01135,1.0116,297100000.0
2008-02-22 02:25:00,1.01155,1.01165,1.01155,1.01165,68000000.0
2008-02-22 02:26:00,1.01165,1.01165,1.01165,1.01165,39700000.0
2008-02-22 02:27:00,1.01165,1.01165,1.01165,1.01165,28800000.0
2008-02-22 02:28:00,1.01165,1.01165,1.01165,1.01165,26000000.0
2008-02-22 02:29:00,1.01165,1.01165,1.01155,1.01155,84600000.0
2008-02-22 02:30:00,1.01155,1.01155,1.01135,1.01135,283400001.0
2008-02-22 02:31:00,1.01135,1.0115,1.01135,1.01145,55900000.0
2008-02-22 02:32:00,1.0114,1.01155,1.01135,1.01155,25500000.0
2008-02-22 02:33:00,1.01155,1.01155,1.01135,1.01135,102600000.0
2008-02-22 02:34:00,1.01135,1.01135,1.0113,1.01135,82300000.0
2008-02-22 02:35:00,1.0114,1.01145,1.0114,1.01145,39400000.0
2008-02-22 02:36:00,1.01145,1.01145,1.01135,1.01135,81600000.0
2008-02-22 02:37:00,1.01135,1.01145,1.01135,1.01145,65200000.0
2008-02-22 02:38:00,1.01145,1.01155,1.01145,1.01155,217000000.0
2008-02-22 02:39:00,1.01155,1.01155,1.01155,1.01155,66400000.0
2008-02-22 02:40:00,1.0116,1.0116,1.01155,1.01155,43300000.0
2008-02-22 02:41:00,1.01155,1.01155,1.01155,1.01155,24000000.0
2008-02-22 02:42:00,1.01155,1.01155,1.01155,1.01155,57600000.0
2008-02-22 02:43:00,1.01155,1.01155,1.01155,1.01155,52500000.0
2008-02-22 02:44:00,1.01155,1.01155,1.01155,1.01155,28000000.0
2008-02-22 02:45:00,1.01155,1.01155,1.01155,1.01155,41000000.0
2008-02-22 02:46:00,1.01155,1.01155,1.01155,1.01155,22900000.0
2008-02-22 02:47:00,1.01155,1.01155,1.01145,1.01145,101900000.0
2008-02-22 02:48:00,1.01145,1.01145,1.01145,1.01145,134400000.0
2008-02-22 02:49:00,1.01145,1.01155,1.01145,1.01155,118600000.0
2008-02-22 02:50:00,1.01155,1.01155,1.01155,1.01155,68800000.0
2008-02-22 02:51:00,1.01155,1.01155,1.01155,1.01155,73700000.0
2008-02-22 02:52:00,1.01155,1.01155,1.01155,1.01155,84800000.0
2008-02-22 02:53:00,1.01155,1.01155,1.01155,1.01155,90600000.0
2008-02-22 02:54:00,1.01155,1.01165,1.01145,1.01165,80200000.0
2008-02-22 02:55:00,1.01165,1.01165,1.01155,1.01165,18400000.0
2008-02-22 02:56:00,1.01165,1.01165,1.01165,1.01165,42400000.0
2008-02-22 02:57:00,1.01165,1.01165,1.01165,1.01165,38400000.0
2008-02-22 02:58:00,1.01165,1.01165,1.01165,1.01165,30600000.0
2008-02-22 02:59:00,1.01165,1.01165,1.01155,1.01165,24000000.0
2008-02-22 03:00:00,1.01165,1.01165,1.01155,1.01165,48800000.0
2008-02-22 03:01:00,1.01165,1.01165,1.01165,1.01165,160800000.0
2008-02-22 03:02:00,1.01165,1.01165,1.01165,1.01165,180000000.0
2008-02-22 03:03:00,1.01155,1.01165,1.01155,1.01165,723200000.0
2008-02-22 03:04:00,1.01165,1.01175,1.01165,1.01175,162800000.0
2008-02-22 03:05:00,1.01175,1.01175,1.01175,1.01175,297400000.0
2008-02-22 03:06:00,1.01175,1.01185,1.01175,1.01185,129300000.0
2008-02-22 03:07:00,1.01185,1.01185,1.01165,1.01165,1318300000.0
2008-02-22 03:08:00,1.01165,1.0117,1.01165,1.0117,937600000.0
2008-02-22 03:09:00,1.0117,1.0117,1.0117,1.0117,24700000.0
2008-02-22 03:10:00,1.0117,1.01175,1.01165,1.01175,610600000.0
2008-02-22 03:11:00,1.01175,1.01185,1.01175,1.01185,896400000.0
2008-02-22 03:12:00,1.01185,1.01185,1.01185,1.01185,1125600000.0
2008-02-22 03:13:00,1.01185,1.01185,1.01185,1.01185,876000000.0
2008-02-22 03:14:00,1.01185,1.01185,1.01175,1.01185,647400000.0
2008-02-22 03:15:00,1.01185,1.01185,1.01175,1.01175,865300000.0
2008-02-22 03:16:00,1.01175,1.01175,1.01175,1.01175,775300000.0
2008-02-22 03:17:00,1.01175,1.01205,1.01175,1.01195,483300000.0
2008-02-22 03:18:00,1.01195,1.01195,1.01185,1.01195,171200000.0
2008-02-22 03:19:00,1.01195,1.012,1.0119,1.01195,99200000.0
2008-02-22 03:20:00,1.01195,1.01195,1.0119,1.01195,40800000.0
2008-02-22 03:21:00,1.01195,1.01195,1.0119,1.0119,74400000.0
2008-02-22 03:22:00,1.0119,1.0119,1.01175,1.01185,209100000.0
2008-02-22 03:23:00,1.01185,1.01185,1.01175,1.01185,457800000.0
2008-02-22 03:24:00,1.01185,1.01185,1.0118,1.01185,83200000.0
2008-02-22 03:25:00,1.01185,1.01185,1.01185,1.01185,356400000.0
2008-02-22 03:26:00,1.01185,1.01185,1.01185,1.01185,47200000.0
2008-02-22 03:27:00,1.01185,1.01195,1.01185,1.01195,183200000.0
2008-02-22 03:28:00,1.01195,1.01195,1.01195,1.01195,188800000.0
2008-02-22 03:29:00,1.01195,1.01205,1.01195,1.01205,315200000.0
2008-02-22 03:30:00,1.01205,1.01205,1.01205,1.01205,544000000.0
2008-02-22 03:31:00,1.01205,1.01205,1.01195,1.01195,786400000.0
2008-02-22 03:32:00,1.01195,1.01195,1.0119,1.01195,176800000.0
2008-02-22 03:33:00,1.01195,1.01195,1.0119,1.0119,52800000.0
2008-02-22 03:34:00,1.0119,1.0119,1.01185,1.01185,284700000.0
2008-02-22 03:35:00,1.01185,1.01185,1.01185,1.01185,77700000.0
2008-02-22 03:36:00,1.01185,1.01205,1.01185,1.01205,149400000.0
2008-02-22 03:37:00,1.01205,1.01205,1.01185,1.01185,43900000.0
2008-02-22 03:38:00,1.01185,1.01195,1.0118,1.01185,86100000.0
2008-02-22 03:39:00,1.01185,1.01185,1.01185,1.01185,28000000.0
2008-02-22 03:40:00,1.01185,1.01185,1.01185,1.01185,20900000.0
2008-02-22 03:41:00,1.01185,1.01185,1.01185,1.01185,24900000.0
2008-02-22 03:42:00,1.01185,1.01185,1.01185,1.01185,20900000.0
2008-02-22 03:43:00,1.01185,1.01185,1.01185,1.01185,24000000.0
2008-02-22 03:44:00,1.01175,1.01175,1.01175,1.01175,12000000.0
2008-02-22 03:45:00,1.01175,1.01185,1.01175,1.01185,27900000.0
2008-02-22 03:46:00,1.01185,1.01185,1.01185,1.01185,37900000.0
2008-02-22 03:47:00,1.01185,1.01185,1.01185,1.01185,117200000.0
2008-02-22 03:48:00,1.01175,1.01195,1.01175,1.01185,138400000.0
2008-02-22 03:49:00,1.01185,1.0119,1.01185,1.0119,6900000.0
2008-02-22 03:50:00,1.0119,1.0119,1.01175,1.01175,56200000.0
2008-02-22 03:51:00,1.01175,1.01205,1.01175,1.01185,100500000.0
2008-02-22 03:52:00,1.01185,1.01205,1.01185,1.01195,128100000.0
2008-02-22 03:53:00,1.01205,1.01215,1.01205,1.01205,42600000.0
2008-02-22 03:54:00,1.01205,1.01205,1.01185,1.01185,110100000.0
2008-02-22 03:55:00,1.01185,1.01185,1.01175,1.01175,49900000.0
2008-02-22 03:56:00,1.01175,1.01175,1.0113,1.01145,399300000.0
2008-02-22 03:57:00,1.01145,1.01145,1.01105,1.01115,157200000.0
2008-02-22 03:58:00,1.01115,1.01125,1.01115,1.01125,1200000.0
2008-02-22 03:59:00,1.01125,1.01135,1.01115,1.0113,53600000.0
2008-02-22 04:00:00,1.0113,1.01155,1.0113,1.01145,25800000.0
2008-02-22 04:01:00,1.01145,1.01155,1.01125,1.01145,82700000.0
2008-02-22 04:02:00,1.01155,1.01155,1.0112,1.0115,37800000.0
2008-02-22 04:03:00,1.0115,1.0115,1.0115,1.0115,12400000.0
2008-02-22 04:04:00,1.0115,1.0115,1.0115,1.0115,64000000.0
2008-02-22 04:05:00,1.0115,1.0115,1.0115,1.0115,33700000.0
2008-02-22 04:06:00,1.0115,1.0115,1.0115,1.0115,47600000.0
2008-02-22 04:07:00,1.0115,1.0115,1.0115,1.0115,57200000.0
2008-02-22 04:08:00,1.0115,1.0115,1.0115,1.0115,28000000.0
2008-02-22 04:09:00,1.0115,1.0115,1.01135,1.01135,144800000.0
2008-02-22 04:10:00,1.01135,1.01135,1.01135,1.01135,39000000.0
2008-02-22 04:11:00,1.01135,1.0117,1.0113,1.0117,11100000.0
2008-02-22 04:12:00,1.0117,1.0117,1.0117,1.0117,900000.0
2008-02-22 04:13:00,1.0117,1.0117,1.0117,1.0117,700000.0
2008-02-22 04:14:00,1.0117,1.0117,1.0117,1.0117,300000.0
2008-02-22 04:15:00,1.0117,1.0117,1.0117,1.0117,800000.0
2008-02-22 04:16:00,1.0119,1.0119,1.0119,1.0119,1900000.0
2008-02-22 04:17:00,1.0119,1.0119,1.01185,1.0119,20000000.0
2008-02-22 04:18:00,1.012,1.0123,1.01175,1.01205,127700000.0
2008-02-22 04:19:00,1.01205,1.01205,1.012,1.012,9300000.0
2008-02-22 04:20:00,1.012,1.01205,1.012,1.01205,1600000.0
2008-02-22 04:21:00,1.01205,1.01205,1.01205,1.01205,1200000.0
2008-02-22 04:22:00,1.01205,1.0122,1.012,1.012,47600000.0
2008-02-22 04:23:00,1.012,1.0122,1.012,1.0122,11300000.0
2008-02-22 04:24:00,1.0122,1.0122,1.012,1.0121,8100000.0
2008-02-22 04:25:00,1.0121,1.0121,1.0121,1.0121,2200000.0
2008-02-22 04:26:00,1.0121,1.0121,1.0121,1.0121,1000000.0
2008-02-22 04:27:00,1.0121,1.0121,1.0121,1.0121,1600000.0
2008-02-22 04:28:00,1.0121,1.0121,1.0121,1.0121,1800000.0
2008-02-22 04:29:00,1.012,1.012,1.01175,1.01175,70700000.0
2008-02-22 04:30:00,1.0117,1.0117,1.0115,1.0117,37300000.0
2008-02-22 04:31:00,1.0117,1.0117,1.0117,1.0117,1600000.0
2008-02-22 04:32:00,1.0117,1.0117,1.0113,1.01165,155400000.0
2008-02-22 04:33:00,1.01165,1.01165,1.01165,1.01165,20100000.0
2008-02-22 04:34:00,1.01165,1.01165,1.01165,1.01165,26400000.0
2008-02-22 04:35:00,1.01165,1.01165,1.01165,1.01165,17200000.0
2008-02-22 04:36:00,1.01165,1.01175,1.01165,1.01175,26200000.0
2008-02-22 04:37:00,1.01175,1.01175,1.0116,1.0116,115400000.0
2008-02-22 04:38:00,1.0116,1.0116,1.0114,1.0115,29200000.0
2008-02-22 04:39:00,1.0115,1.0115,1.0115,1.0115,1800000.0
2008-02-22 04:40:00,1.0115,1.0115,1.0115,1.0115,800000.0
2008-02-22 04:41:00,1.0115,1.0115,1.0115,1.0115,600000.0
2008-02-22 04:42:00,1.0115,1.012,1.0115,1.012,39600000.0
2008-02-22 04:43:00,1.012,1.0121,1.01175,1.0118,45600000.0
2008-02-22 04:44:00,1.0118,1.0118,1.0118,1.0118,3200000.0
2008-02-22 04:45:00,1.0118,1.012,1.0118,1.012,5600000.0
2008-02-22 04:46:00,1.012,1.012,1.012,1.012,4000000.0
2008-02-22 04:47:00,1.012,1.012,1.012,1.012,800000.0
2008-02-22 04:48:00,1.012,1.012,1.012,1.012,1400000.0
2008-02-22 04:49:00,1.012,1.012,1.0116,1.0116,54400000.0
2008-02-22 04:50:00,1.0116,1.0118,1.0116,1.0116,26800000.0
2008-02-22 04:51:00,1.0116,1.0116,1.0116,1.0116,1000000.0
2008-02-22 04:52:00,1.0116,1.0116,1.0116,1.0116,2400000.0
2008-02-22 04:53:00,1.0116,1.0116,1.0116,1.0116,9600000.0
2008-02-22 04:54:00,1.0116,1.0116,1.0116,1.0116,1600000.0
2008-02-22 04:55:00,1.0116,1.0116,1.0116,1.0116,1600000.0
2008-02-22 04:56:00,1.0116,1.0116,1.0116,1.0116,4800000.0
2008-02-22 04:57:00,1.0116,1.0116,1.0113,1.0116,20600000.0
2008-02-22 04:58:00,1.0116,1.0116,1.0116,1.0116,3600000.0
2008-02-22 04:59:00,1.0116,1.0116,1.0112,1.0115,45700000.0
2008-02-22 05:00:00,1.0115,1.0115,1.0115,1.0115,2200000.0
2008-02-22 05:01:00,1.0115,1.0115,1.0115,1.0115,4600000.0
2008-02-22 05:02:00,1.0115,1.0115,1.01125,1.01125,16800000.0
2008-02-22 05:03:00,1.01125,1.01125,1.01125,1.01125,2000000.0
2008-02-22 05:04:00,1.01125,1.0113,1.01125,1.0113,5600000.0
2008-02-22 05:05:00,1.0113,1.0113,1.01125,1.01125,10800000.0
2008-02-22 05:06:00,1.01125,1.0113,1.01125,1.0113,6500000.0
2008-02-22 05:07:00,1.0113,1.0113,1.0113,1.0113,2000000.0
2008-02-22 05:08:00,1.0113,1.0113,1.0111,1.0111,30100000.0
2008-02-22 05:09:00,1.0111,1.0112,1.0111,1.0112,26200000.0
2008-02-22 05:10:00,1.0112,1.0113,1.0112,1.0113,8600000.0
2008-02-22 05:11:00,1.0113,1.0113,1.0113,1.0113,3000000.0
2008-02-22 05:12:00,1.0113,1.0113,1.0113,1.0113,1200000.0
2008-02-22 05:13:00,1.0113,1.0113,1.0113,1.0113,3600000.0
2008-02-22 05:14:00,1.0113,1.0115,1.01115,1.01115,43400000.0
2008-02-22 05:15:00,1.01115,1.01115,1.01115,1.01115,2800000.0
2008-02-22 05:16:00,1.01115,1.01115,1.01115,1.01115,3600000.0
2008-02-22 05:17:00,1.01115,1.01115,1.01115,1.01115,4000000.0
2008-02-22 05:18:00,1.01115,1.01115,1.01115,1.01115,2000000.0
2008-02-22 05:19:00,1.01115,1.0113,1.01115,1.0113,5200000.0
2008-02-22 05:20:00,1.0113,1.0113,1.0113,1.0113,1400000.0
2008-02-22 05:21:00,1.0113,1.0113,1.0113,1.0113,1200000.0
2008-02-22 05:22:00,1.0113,1.0113,1.0113,1.0113,2400000.0
2008-02-22 05:23:00,1.0113,1.0113,1.0113,1.0113,2000000.0
2008-02-22 05:24:00,1.0113,1.0113,1.0113,1.0113,5400000.0
2008-02-22 05:25:00,1.0113,1.0113,1.0113,1.0113,4800000.0
2008-02-22 05:26:00,1.0113,1.0113,1.0113,1.0113,5200000.0
2008-02-22 05:27:00,1.0113,1.0113,1.0113,1.0113,3600000.0
2008-02-22 05:28:00,1.0113,1.0113,1.0113,1.0113,4000000.0
2008-02-22 05:29:00,1.01125,1.01125,1.0112,1.01125,20000000.0
2008-02-22 05:30:00,1.01125,1.01125,1.01125,1.01125,6400000.0
2008-02-22 05:31:00,1.01125,1.01125,1.01125,1.01125,8000000.0
2008-02-22 05:32:00,1.01125,1.01125,1.01115,1.01115,16000000.0
2008-02-22 05:33:00,1.0112,1.0112,1.01115,1.0112,3600000.0
2008-02-22 05:34:00,1.0112,1.0113,1.0112,1.0113,26400000.0
2008-02-22 05:35:00,1.0113,1.0113,1.0113,1.0113,7200000.0
2008-02-22 05:36:00,1.0113,1.0113,1.0113,1.0113,16200000.0
2008-02-22 05:37:00,1.0113,1.0113,1.0113,1.0113,7200000.0
2008-02-22 05:38:00,1.01145,1.01145,1.0113,1.01145,5264000.0
2008-02-22 05:39:00,1.01145,1.01145,1.01145,1.01145,616000.0
2008-02-22 05:40:00,1.01145,1.01145,1.01145,1.01145,2552000.0
2008-02-22 05:41:00,1.01145,1.01145,1.01145,1.01145,616000.0
2008-02-22 05:42:00,1.01145,1.01145,1.01145,1.01145,1056000.0
2008-02-22 05:43:00,1.01145,1.01145,1.01145,1.01145,1232000.0
2008-02-22 05:44:00,1.01145,1.01145,1.01145,1.01145,616000.0
2008-02-22 05:45:00,1.01145,1.01145,1.01145,1.01145,1144000.0
2008-02-22 05:46:00,1.01145,1.01145,1.01145,1.01145,4576000.0
2008-02-22 05:47:00,1.01145,1.01145,1.01145,1.01145,1760000.0
2008-02-22 05:48:00,1.01145,1.01145,1.0112,1.0112,21704000.0
2008-02-22 05:49:00,1.0112,1.0113,1.0111,1.0113,13200000.0
2008-02-22 05:50:00,1.0113,1.0113,1.0111,1.0113,40600000.0
2008-02-22 05:51:00,1.0113,1.0115,1.01115,1.0115,42400000.0
2008-02-22 05:52:00,1.0115,1.012,1.0115,1.012,63600000.0
2008-02-22 05:53:00,1.012,1.012,1.0118,1.0118,41400000.0
2008-02-22 05:54:00,1.0118,1.0118,1.0118,1.0118,4600000.0
2008-02-22 05:55:00,1.0118,1.0118,1.0118,1.0118,7400000.0
2008-02-22 05:56:00,1.0118,1.0118,1.0116,1.0116,19700000.0
2008-02-22 05:57:00,1.0116,1.0118,1.0111,1.0112,212399999.0
2008-02-22 05:58:00,1.0112,1.0113,1.0111,1.0113,73800000.0
2008-02-22 05:59:00,1.0113,1.0113,1.0111,1.0111,112700000.0
2008-02-22 06:00:00,1.0111,1.0111,1.01105,1.01105,66900000.0
2008-02-22 06:01:00,1.01105,1.01105,1.01105,1.01105,27200000.0
2008-02-22 06:02:00,1.01105,1.0111,1.01105,1.0111,30400000.0
2008-02-22 06:03:00,1.01115,1.01165,1.01115,1.0113,110300000.0
2008-02-22 06:04:00,1.0113,1.0113,1.01115,1.01115,122000000.0
2008-02-22 06:05:00,1.01115,1.01115,1.0111,1.0111,17300000.0
2008-02-22 06:06:00,1.0111,1.0111,1.0108,1.011,205600000.0
2008-02-22 06:07:00,1.011,1.0113,1.011,1.0111,108200000.0
2008-02-22 06:08:00,1.0111,1.01135,1.0111,1.01135,123000000.0
2008-02-22 06:09:00,1.01135,1.01135,1.01135,1.01135,24000000.0
2008-02-22 06:10:00,1.01135,1.01135,1.01135,1.01135,32000000.0
2008-02-22 06:11:00,1.01135,1.01165,1.01135,1.01165,35100000.0
2008-02-22 06:12:00,1.01145,1.01145,1.0113,1.0113,36400000.0
2008-02-22 06:13:00,1.0113,1.01145,1.0113,1.01145,24300000.0
2008-02-22 06:14:00,1.0113,1.0113,1.0113,1.0113,40000000.0
2008-02-22 06:15:00,1.0113,1.0113,1.0113,1.0113,22000000.0
2008-02-22 06:16:00,1.0113,1.0113,1.0113,1.0113,22500000.0
2008-02-22 06:17:00,1.0113,1.0113,1.0113,1.0113,29100000.0
2008-02-22 06:18:00,1.0113,1.0113,1.0113,1.0113,22200000.0
2008-02-22 06:19:00,1.0113,1.0113,1.0113,1.0113,36000000.0
2008-02-22 06:20:00,1.0113,1.0113,1.0113,1.0113,24000000.0
2008-02-22 06:21:00,1.0113,1.01135,1.0113,1.0113,61900000.0
2008-02-22 06:22:00,1.0113,1.0113,1.01115,1.0112,61400000.0
2008-02-22 06:23:00,1.0112,1.0112,1.0112,1.0112,3000000.0
2008-02-22 06:24:00,1.0112,1.0112,1.0112,1.0112,800000.0
2008-02-22 06:25:00,1.0112,1.0112,1.0112,1.0112,2600000.0
2008-02-22 06:26:00,1.0112,1.0112,1.0112,1.0112,3200000.0
2008-02-22 06:27:00,1.0112,1.0112,1.0112,1.0112,2200000.0
2008-02-22 06:28:00,1.0112,1.0112,1.0112,1.0112,1800000.0
2008-02-22 06:29:00,1.0112,1.0112,1.0112,1.0112,1800000.0
2008-02-22 06:30:00,1.0112,1.0112,1.0112,1.0112,4000000.0
2008-02-22 06:31:00,1.0112,1.0112,1.0111,1.0111,7800000.0
2008-02-22 06:32:00,1.0111,1.0112,1.0111,1.0112,6200000.0
2008-02-22 06:33:00,1.0112,1.0112,1.0112,1.0112,3600000.0
2008-02-22 06:34:00,1.0112,1.0112,1.0112,1.0112,2400000.0
2008-02-22 06:35:00,1.0112,1.0112,1.0112,1.0112,800000.0
2008-02-22 06:36:00,1.01125,1.0113,1.01125,1.0113,54400000.0
2008-02-22 06:37:00,1.0113,1.0113,1.0113,1.0113,30100000.0
2008-02-22 06:38:00,1.0113,1.0113,1.0113,1.0113,17200000.0
2008-02-22 06:39:00,1.0113,1.0115,1.0112,1.0113,32700000.0
2008-02-22 06:40:00,1.0113,1.0113,1.0113,1.0113,25800000.0
2008-02-22 06:41:00,1.0113,1.01135,1.0113,1.01135,14800000.0
2008-02-22 06:42:00,1.01135,1.01135,1.01125,1.01125,43600000.0
2008-02-22 06:43:00,1.01125,1.01125,1.01125,1.01125,17200000.0
2008-02-22 06:44:00,1.01125,1.01125,1.01125,1.01125,25800000.0
2008-02-22 06:45:00,1.01125,1.01125,1.01125,1.01125,39300000.0
2008-02-22 06:46:00,1.01125,1.01125,1.01125,1.01125,25800000.0
2008-02-22 06:47:00,1.01125,1.0114,1.01125,1.0114,62500000.0
2008-02-22 06:48:00,1.0114,1.0114,1.01125,1.01125,38700000.0
2008-02-22 06:49:00,1.01125,1.0114,1.01125,1.0114,21100000.0
2008-02-22 06:50:00,1.0114,1.0114,1.0112,1.0112,60300000.0
2008-02-22 06:51:00,1.01125,1.0115,1.01125,1.01125,108500000.0
2008-02-22 06:52:00,1.01125,1.01125,1.0112,1.0112,10200000.0
2008-02-22 06:53:00,1.0112,1.0112,1.0112,1.0112,2000000.0
2008-02-22 06:54:00,1.0112,1.0113,1.0112,1.0113,61800000.0
2008-02-22 06:55:00,1.0113,1.0113,1.0113,1.0113,23000000.0
2008-02-22 06:56:00,1.0113,1.0115,1.0112,1.0115,84200000.0
2008-02-22 06:57:00,1.0115,1.0116,1.01125,1.0116,21800000.0
2008-02-22 06:58:00,1.0116,1.0116,1.0116,1.0116,2400000.0
2008-02-22 06:59:00,1.0116,1.0116,1.0112,1.0112,61300000.0
2008-02-22 07:00:00,1.0112,1.0112,1.0112,1.0112,2400000.0
2008-02-22 07:01:00,1.01125,1.0113,1.01125,1.0113,35600000.0
2008-02-22 07:02:00,1.0113,1.0113,1.0113,1.0113,2400000.0
2008-02-22 07:03:00,1.0113,1.0113,1.0113,1.0113,1600000.0
2008-02-22 07:04:00,1.0113,1.0113,1.01125,1.01125,48200000.0
2008-02-22 07:05:00,1.01125,1.01125,1.01125,1.01125,47200000.0
2008-02-22 07:06:00,1.01125,1.01125,1.0112,1.01125,81500000.0
2008-02-22 07:07:00,1.01125,1.01125,1.01125,1.01125,18500000.0
2008-02-22 07:08:00,1.01125,1.01125,1.01125,1.01125,17200000.0
2008-02-22 07:09:00,1.01125,1.01125,1.01125,1.01125,30100000.0
2008-02-22 07:10:00,1.01125,1.01125,1.01125,1.01125,25800000.0
2008-02-22 07:11:00,1.01125,1.01125,1.01125,1.01125,38100000.0
2008-02-22 07:12:00,1.01125,1.01125,1.01125,1.01125,26200000.0
2008-02-22 07:13:00,1.01125,1.01125,1.01125,1.01125,24000000.0
2008-02-22 07:14:00,1.01125,1.01125,1.01125,1.01125,16000000.0
2008-02-22 07:15:00,1.01125,1.01125,1.01125,1.01125,23800000.0
2008-02-22 07:16:00,1.01125,1.01125,1.0112,1.0112,31300000.0
2008-02-22 07:17:00,1.0112,1.0112,1.0112,1.0112,31700000.0
2008-02-22 07:18:00,1.0112,1.0112,1.0112,1.0112,21200000.0
2008-02-22 07:19:00,1.0112,1.0112,1.0112,1.0112,35200000.0
2008-02-22 07:20:00,1.0112,1.01125,1.0112,1.01125,44400000.0
2008-02-22 07:21:00,1.01125,1.01125,1.01125,1.01125,2800000.0
2008-02-22 07:22:00,1.01125,1.01125,1.01125,1.01125,1600000.0
2008-02-22 07:23:00,1.01125,1.01125,1.01125,1.01125,1600000.0
2008-02-22 07:24:00,1.01125,1.01125,1.01125,1.01125,2000000.0
2008-02-22 07:25:00,1.01125,1.0115,1.01125,1.0115,19000000.0
2008-02-22 07:26:00,1.0115,1.0115,1.0115,1.0115,600000.0
2008-02-22 07:27:00,1.0115,1.0115,1.0112,1.0112,57700000.0
2008-02-22 07:28:00,1.0112,1.0114,1.0112,1.0114,17100000.0
2008-02-22 07:29:00,1.0114,1.0114,1.0114,1.0114,2200000.0
2008-02-22 07:30:00,1.0114,1.0114,1.0114,1.0114,800000.0
2008-02-22 07:31:00,1.0114,1.0114,1.0114,1.0114,2600000.0
2008-02-22 07:32:00,1.0114,1.0114,1.0114,1.0114,1800000.0
2008-02-22 07:33:00,1.0114,1.0114,1.0113,1.0113,24800000.0
2008-02-22 07:34:00,1.0113,1.0115,1.0113,1.0114,41400000.0
2008-02-22 07:35:00,1.0114,1.0114,1.0112,1.0112,11100000.0
2008-02-22 07:36:00,1.0112,1.0113,1.0112,1.01125,21700000.0
2008-02-22 07:37:00,1.01125,1.0114,1.01125,1.0113,11600000.0
2008-02-22 07:38:00,1.0113,1.0115,1.0113,1.0115,12000000.0
2008-02-22 07:39:00,1.0115,1.0115,1.0115,1.0115,2600000.0
2008-02-22 07:40:00,1.0115,1.0115,1.0115,1.0115,6000000.0
2008-02-22 07:41:00,1.0115,1.0115,1.0115,1.0115,600000.0
2008-02-22 07:42:00,1.0115,1.0115,1.0115,1.0115,600000.0
2008-02-22 07:43:00,1.01135,1.01135,1.01135,1.01135,12800000.0
2008-02-22 07:44:00,1.01135,1.0114,1.01135,1.0114,27000000.0
2008-02-22 07:45:00,1.0114,1.0114,1.0114,1.0114,3800000.0
2008-02-22 07:46:00,1.0114,1.0115,1.0114,1.0115,35200000.0
2008-02-22 07:47:00,1.0115,1.01165,1.0114,1.0115,10400000.0
2008-02-22 07:48:00,1.0115,1.0115,1.01145,1.01145,9400000.0
2008-02-22 07:49:00,1.01145,1.01145,1.0112,1.0114,52700000.0
2008-02-22 07:50:00,1.0114,1.0114,1.0114,1.0114,2600000.0
2008-02-22 07:51:00,1.0114,1.01145,1.0112,1.01145,11300000.0
2008-02-22 07:52:00,1.01145,1.01145,1.0112,1.0114,26300000.0
2008-02-22 07:53:00,1.0114,1.0115,1.0114,1.0115,9200000.0
2008-02-22 07:54:00,1.0115,1.0116,1.0115,1.0116,9800000.0
2008-02-22 07:55:00,1.0116,1.0116,1.0116,1.0116,1800000.0
2008-02-22 07:56:00,1.0116,1.0116,1.0116,1.0116,2600000.0
2008-02-22 07:57:00,1.0116,1.0116,1.0115,1.0115,3400000.0
2008-02-22 07:58:00,1.0115,1.0115,1.0114,1.0114,10100000.0
2008-02-22 07:59:00,1.0114,1.0114,1.0114,1.0114,4800000.0
2008-02-22 08:00:00,1.0114,1.01145,1.0114,1.01145,14800000.0
2008-02-22 08:01:00,1.01145,1.0116,1.0114,1.0116,18500000.0
2008-02-22 08:02:00,1.0116,1.0117,1.0115,1.0115,7900000.0
2008-02-22 08:03:00,1.0115,1.0115,1.0114,1.0114,9200000.0
2008-02-22 08:04:00,1.0114,1.0115,1.0114,1.0115,6400000.0
2008-02-22 08:05:00,1.0115,1.0115,1.0115,1.0115,1800000.0
2008-02-22 08:06:00,1.0115,1.0115,1.0115,1.0115,2200000.0
2008-02-22 08:07:00,1.0115,1.0115,1.0115,1.0115,3200000.0
2008-02-22 08:08:00,1.0115,1.01155,1.0114,1.0115,21300000.0
2008-02-22 08:09:00,1.0115,1.0115,1.0115,1.0115,4600000.0
2008-02-22 08:10:00,1.0115,1.0115,1.0115,1.0115,5400000.0
2008-02-22 08:11:00,1.0115,1.0115,1.01115,1.01115,27000000.0
2008-02-22 08:12:00,1.01115,1.0112,1.01105,1.0111,21100000.0
2008-02-22 08:13:00,1.0111,1.0111,1.0111,1.0111,4000000.0
2008-02-22 08:14:00,1.0111,1.0111,1.0111,1.0111,2400000.0
2008-02-22 08:15:00,1.01115,1.0115,1.01115,1.0113,14400000.0
2008-02-22 08:16:00,1.0113,1.0113,1.0112,1.0112,11400000.0
2008-02-22 08:17:00,1.0112,1.01125,1.0112,1.01125,5200000.0
2008-02-22 08:18:00,1.01125,1.01125,1.01115,1.0112,105900000.0
2008-02-22 08:19:00,1.0112,1.01125,1.0112,1.0112,26600000.0
2008-02-22 08:20:00,1.0112,1.0112,1.0112,1.0112,6600000.0
2008-02-22 08:21:00,1.0112,1.0113,1.0112,1.0113,4600000.0
2008-02-22 08:22:00,1.0113,1.0113,1.0113,1.0113,1400000.0
2008-02-22 08:23:00,1.0113,1.0113,1.0113,1.0113,1800000.0
2008-02-22 08:24:00,1.0113,1.0113,1.0113,1.0113,2600000.0
2008-02-22 08:25:00,1.0113,1.0113,1.0113,1.0113,1800000.0
2008-02-22 08:26:00,1.0113,1.0113,1.01125,1.01125,8700000.0
2008-02-22 08:27:00,1.01125,1.0113,1.01125,1.0113,6400000.0
2008-02-22 08:28:00,1.0113,1.0113,1.0113,1.0113,6000000.0
2008-02-22 08:29:00,1.0113,1.0113,1.0113,1.0113,4000000.0
2008-02-22 08:30:00,1.0113,1.01155,1.0113,1.01155,15000000.0
2008-02-22 08:31:00,1.01155,1.01155,1.0114,1.01155,16600000.0
2008-02-22 08:32:00,1.01155,1.01165,1.01155,1.01165,5200000.0
2008-02-22 08:33:00,1.01165,1.01165,1.01145,1.01155,9800000.0
2008-02-22 08:34:00,1.01155,1.0117,1.0114,1.0116,18600000.0
2008-02-22 08:35:00,1.0115,1.0115,1.0115,1.0115,6500000.0
2008-02-22 08:36:00,1.0115,1.0115,1.0115,1.0115,4000000.0
2008-02-22 08:37:00,1.0115,1.0115,1.01135,1.01135,14000000.0
2008-02-22 08:38:00,1.01135,1.01135,1.01135,1.01135,5600000.0
2008-02-22 08:39:00,1.01135,1.01135,1.01135,1.01135,4400000.0
2008-02-22 08:40:00,1.01135,1.01135,1.0113,1.01135,11000000.0
2008-02-22 08:41:00,1.01135,1.0115,1.0113,1.0113,28600000.0
2008-02-22 08:42:00,1.0113,1.0113,1.0113,1.0113,8400000.0
2008-02-22 08:43:00,1.0113,1.0114,1.0113,1.0113,11800000.0
2008-02-22 08:44:00,1.0113,1.01135,1.0113,1.01135,3800000.0
2008-02-22 08:45:00,1.01135,1.01135,1.01135,1.01135,2400000.0
2008-02-22 08:46:00,1.01135,1.0115,1.01135,1.0115,3600000.0
2008-02-22 08:47:00,1.0115,1.0116,1.01135,1.0115,25800000.0
2008-02-22 08:48:00,1.0115,1.0117,1.0115,1.0115,16600000.0
2008-02-22 08:49:00,1.0115,1.01165,1.0115,1.01165,4800000.0
2008-02-22 08:50:00,1.01165,1.01165,1.01165,1.01165,1200000.0
2008-02-22 08:51:00,1.01165,1.01165,1.01165,1.01165,1000000.0
2008-02-22 08:52:00,1.01165,1.01165,1.01165,1.01165,4600000.0
2008-02-22 08:53:00,1.01165,1.01165,1.01155,1.01155,50400000.0
2008-02-22 08:54:00,1.01155,1.0117,1.01155,1.0117,43100000.0
2008-02-22 08:55:00,1.0117,1.0117,1.0116,1.01165,9800000.0
2008-02-22 08:56:00,1.01165,1.01165,1.01165,1.01165,3200000.0
2008-02-22 08:57:00,1.01165,1.0118,1.01165,1.0118,5800000.0
2008-02-22 08:58:00,1.0118,1.01185,1.0118,1.01185,5600000.0
2008-02-22 08:59:00,1.01185,1.01205,1.0118,1.0118,21000000.0
2008-02-22 09:00:00,1.0118,1.0119,1.01165,1.01165,25700000.0
2008-02-22 09:01:00,1.01165,1.01165,1.01165,1.01165,4800000.0
2008-02-22 09:02:00,1.0116,1.0116,1.0115,1.0115,38100000.0
2008-02-22 09:03:00,1.0115,1.0115,1.0115,1.0115,7200000.0
2008-02-22 09:04:00,1.0115,1.0118,1.0115,1.0118,6000000.0
2008-02-22 09:05:00,1.0118,1.0118,1.0118,1.0118,5200000.0
2008-02-22 09:06:00,1.0118,1.01195,1.0118,1.0118,22400000.0
2008-02-22 09:07:00,1.0118,1.01185,1.0116,1.0116,25000000.0
2008-02-22 09:08:00,1.0116,1.0117,1.0116,1.0117,7800000.0
2008-02-22 09:09:00,1.0117,1.0117,1.0115,1.0116,31600000.0
2008-02-22 09:10:00,1.0116,1.0117,1.0115,1.0117,13200000.0
2008-02-22 09:11:00,1.0117,1.0117,1.0117,1.0117,9200000.0
2008-02-22 09:12:00,1.0117,1.0117,1.0117,1.0117,5600000.0
2008-02-22 09:13:00,1.0117,1.01175,1.0117,1.0117,9400000.0
2008-02-22 09:14:00,1.0117,1.01175,1.0117,1.0117,325800000.0
2008-02-22 09:15:00,1.0117,1.01185,1.0117,1.01175,132100000.0
2008-02-22 09:16:00,1.01175,1.01185,1.01175,1.01175,89200000.0
2008-02-22 09:17:00,1.01175,1.012,1.01175,1.012,88400000.0
2008-02-22 09:18:00,1.012,1.012,1.0118,1.01185,28900000.0
2008-02-22 09:19:00,1.01185,1.0119,1.0116,1.01165,38600000.0
2008-02-22 09:20:00,1.01165,1.01165,1.01115,1.01135,46800000.0
2008-02-22 09:21:00,1.01135,1.0114,1.01105,1.0111,68100000.0
2008-02-22 09:22:00,1.0111,1.0113,1.0109,1.0113,20900000.0
2008-02-22 09:23:00,1.0113,1.01135,1.0113,1.0113,19600000.0
2008-02-22 09:24:00,1.0113,1.0113,1.0111,1.0112,25400000.0
2008-02-22 09:25:00,1.0112,1.0112,1.0112,1.0112,9600000.0
2008-02-22 09:26:00,1.0112,1.01135,1.0112,1.0113,5800000.0
2008-02-22 09:27:00,1.0113,1.01135,1.0113,1.01135,13200000.0
2008-02-22 09:28:00,1.01135,1.01135,1.01135,1.01135,6100000.0
2008-02-22 09:29:00,1.01135,1.01135,1.01135,1.01135,32200000.0
2008-02-22 09:30:00,1.01135,1.01135,1.01135,1.01135,6800000.0
2008-02-22 09:31:00,1.01135,1.01135,1.01135,1.01135,10300000.0
2008-02-22 09:32:00,1.01145,1.0115,1.0113,1.0113,18900000.0
2008-02-22 09:33:00,1.0113,1.0113,1.0112,1.0112,12000000.0
2008-02-22 09:34:00,1.0112,1.0112,1.0112,1.0112,2600000.0
2008-02-22 09:35:00,1.0112,1.0113,1.0112,1.0113,9000000.0
2008-02-22 09:36:00,1.0113,1.0113,1.01125,1.0113,17300000.0
2008-02-22 09:37:00,1.0113,1.0115,1.01115,1.01135,59000000.0
2008-02-22 09:38:00,1.01135,1.0114,1.01135,1.0114,11900000.0
2008-02-22 09:39:00,1.0114,1.0115,1.0114,1.01145,2400000.0
2008-02-22 09:40:00,1.01145,1.0115,1.01145,1.01145,3000000.0
2008-02-22 09:41:00,1.01145,1.0117,1.01145,1.0115,15800000.0
2008-02-22 09:42:00,1.0115,1.0116,1.01145,1.01145,28500000.0
2008-02-22 09:43:00,1.01145,1.01145,1.01145,1.01145,21800000.0
2008-02-22 09:44:00,1.01145,1.0116,1.01145,1.01145,6500000.0
2008-02-22 09:45:00,1.01145,1.01145,1.0114,1.0114,8800000.0
2008-02-22 09:46:00,1.0114,1.0115,1.0114,1.0115,10200000.0
2008-02-22 09:47:00,1.0115,1.0118,1.0115,1.01165,24300000.0
2008-02-22 09:48:00,1.01165,1.012,1.01165,1.012,35500000.0
2008-02-22 09:49:00,1.012,1.012,1.012,1.012,15200000.0
2008-02-22 09:50:00,1.0121,1.0122,1.01165,1.01175,111300000.0
2008-02-22 09:51:00,1.01175,1.012,1.01165,1.01165,107100000.0
2008-02-22 09:52:00,1.01165,1.01165,1.01165,1.01165,34800000.0
2008-02-22 09:53:00,1.01165,1.0119,1.01165,1.0118,57700000.0
2008-02-22 09:54:00,1.0118,1.0122,1.0117,1.01195,399000000.0
2008-02-22 09:55:00,1.01195,1.0121,1.01185,1.01195,50400000.0
2008-02-22 09:56:00,1.01195,1.012,1.0118,1.0118,61899999.0
2008-02-22 09:57:00,1.0118,1.012,1.0117,1.012,36700000.0
2008-02-22 09:58:00,1.012,1.012,1.01165,1.0117,20400000.0
2008-02-22 09:59:00,1.0117,1.01195,1.0116,1.0117,56600000.0
2008-02-22 10:00:00,1.0117,1.0118,1.01155,1.0117,38400000.0
2008-02-22 10:01:00,1.0117,1.01205,1.0116,1.012,57000000.0
2008-02-22 10:02:00,1.012,1.0122,1.012,1.0122,11800000.0
2008-02-22 10:03:00,1.0122,1.0123,1.0122,1.0122,3400000.0
2008-02-22 10:04:00,1.0122,1.0122,1.01215,1.0122,6200000.0
2008-02-22 10:05:00,1.0122,1.0122,1.0122,1.0122,7500000.0
2008-02-22 10:06:00,1.0122,1.0123,1.0122,1.0123,11400000.0
2008-02-22 10:07:00,1.0123,1.0123,1.0123,1.0123,5600000.0
2008-02-22 10:08:00,1.0123,1.0123,1.0122,1.0123,8600000.0
2008-02-22 10:09:00,1.0123,1.0123,1.012,1.0122,49300000.0
2008-02-22 10:10:00,1.0122,1.0122,1.01205,1.01205,170900000.0
2008-02-22 10:11:00,1.01205,1.01215,1.01205,1.01205,120900000.0
2008-02-22 10:12:00,1.0121,1.0122,1.01155,1.01155,94500000.0
2008-02-22 10:13:00,1.01165,1.0117,1.01155,1.01165,15300000.0
2008-02-22 10:14:00,1.01165,1.0121,1.01165,1.012,71800000.0
2008-02-22 10:15:00,1.012,1.01205,1.01175,1.01175,52300000.0
2008-02-22 10:16:00,1.01175,1.01175,1.0116,1.01175,10500000.0
2008-02-22 10:17:00,1.01175,1.01185,1.01175,1.01185,3600000.0
2008-02-22 10:18:00,1.01185,1.01195,1.01185,1.01195,16800000.0
2008-02-22 10:19:00,1.01195,1.01195,1.0119,1.01195,5100000.0
2008-02-22 10:20:00,1.01195,1.01195,1.0119,1.01195,4900000.0
2008-02-22 10:21:00,1.01195,1.012,1.0119,1.0119,7900000.0
2008-02-22 10:22:00,1.0119,1.012,1.0119,1.012,12000000.0
2008-02-22 10:23:00,1.012,1.012,1.0119,1.0119,4600000.0
2008-02-22 10:24:00,1.0119,1.0119,1.0119,1.0119,5800000.0
2008-02-22 10:25:00,1.0119,1.0119,1.01155,1.0116,88000000.0
2008-02-22 10:26:00,1.0116,1.01165,1.0116,1.01165,42000000.0
2008-02-22 10:27:00,1.01165,1.0119,1.01155,1.01155,67900000.0
2008-02-22 10:28:00,1.01155,1.01155,1.0115,1.0115,42500000.0
2008-02-22 10:29:00,1.0115,1.01165,1.0115,1.01165,44300000.0
2008-02-22 10:30:00,1.01165,1.01165,1.01105,1.0114,66600000.0
2008-02-22 10:31:00,1.0114,1.0114,1.0113,1.0113,7600000.0
2008-02-22 10:32:00,1.0113,1.0113,1.0111,1.01115,12400000.0
2008-02-22 10:33:00,1.01115,1.0113,1.0111,1.01125,23100000.0
2008-02-22 10:34:00,1.01125,1.01165,1.01125,1.01155,72500000.0
2008-02-22 10:35:00,1.01175,1.0118,1.0112,1.01125,145200000.0
2008-02-22 10:36:00,1.0112,1.01135,1.0112,1.01135,30500000.0
2008-02-22 10:37:00,1.01135,1.01135,1.01135,1.01135,33600000.0
2008-02-22 10:38:00,1.01135,1.0116,1.01135,1.0115,39400000.0
2008-02-22 10:39:00,1.01155,1.0117,1.01155,1.0117,16300000.0
2008-02-22 10:40:00,1.0117,1.0117,1.01155,1.0117,8600000.0
2008-02-22 10:41:00,1.0117,1.0118,1.0117,1.0118,11600000.0
2008-02-22 10:42:00,1.0118,1.0118,1.0117,1.0117,9200000.0
2008-02-22 10:43:00,1.0117,1.0118,1.0115,1.0115,49000000.0
2008-02-22 10:44:00,1.0115,1.0116,1.0115,1.0116,34800000.0
2008-02-22 10:45:00,1.0116,1.0116,1.0115,1.01155,32800000.0
2008-02-22 10:46:00,1.01155,1.01155,1.0115,1.01155,54100000.0
2008-02-22 10:47:00,1.01155,1.0117,1.01155,1.0117,17800000.0
2008-02-22 10:48:00,1.0117,1.0117,1.01155,1.01155,23500000.0
2008-02-22 10:49:00,1.01155,1.0117,1.0114,1.0114,79000000.0
2008-02-22 10:50:00,1.0114,1.0114,1.0112,1.01125,33100000.0
2008-02-22 10:51:00,1.01125,1.0113,1.0112,1.01125,37800000.0
2008-02-22 10:52:00,1.01125,1.01125,1.0111,1.0111,36600000.0
2008-02-22 10:53:00,1.0111,1.01145,1.0111,1.0112,58700000.0
2008-02-22 10:54:00,1.0112,1.0112,1.0111,1.0111,18200000.0
2008-02-22 10:55:00,1.0111,1.01125,1.011,1.01115,27900000.0
2008-02-22 10:56:00,1.01115,1.01115,1.01115,1.01115,7400000.0
2008-02-22 10:57:00,1.01115,1.01115,1.01075,1.01095,120700000.0
2008-02-22 10:58:00,1.01095,1.011,1.01095,1.011,16000000.0
2008-02-22 10:59:00,1.011,1.0111,1.0109,1.0111,9635315.0
2008-02-22 11:00:00,1.0111,1.0111,1.0105,1.0105,30315735.0
2008-02-22 11:01:00,1.0105,1.01075,1.0105,1.01075,81900000.0
2008-02-22 11:02:00,1.01075,1.01075,1.0106,1.01075,13400000.0
2008-02-22 11:03:00,1.0106,1.01075,1.01045,1.0106,29700000.0
2008-02-22 11:04:00,1.0106,1.0106,1.01055,1.01055,5100000.0
2008-02-22 11:05:00,1.01055,1.01055,1.01045,1.01055,15200000.0
2008-02-22 11:06:00,1.01055,1.01105,1.01055,1.01075,36900000.0
2008-02-22 11:07:00,1.01075,1.01095,1.01075,1.01085,24100000.0
2008-02-22 11:08:00,1.01085,1.01085,1.0107,1.01085,21900000.0
2008-02-22 11:09:00,1.01085,1.01085,1.0107,1.01075,19900000.0
2008-02-22 11:10:00,1.01075,1.0111,1.01075,1.011,26500000.0
2008-02-22 11:11:00,1.011,1.0111,1.01085,1.01095,46900000.0
2008-02-22 11:12:00,1.01095,1.011,1.01085,1.01095,50900000.0
2008-02-22 11:13:00,1.0109,1.01105,1.01085,1.01085,39600000.0
2008-02-22 11:14:00,1.01085,1.01115,1.0108,1.01095,85800000.0
2008-02-22 11:15:00,1.01095,1.0116,1.01095,1.0113,36900000.0
2008-02-22 11:16:00,1.0113,1.0113,1.0113,1.0113,3800000.0
2008-02-22 11:17:00,1.0113,1.0113,1.01095,1.01105,41300000.0
2008-02-22 11:18:00,1.01105,1.01105,1.0109,1.01095,21400000.0
2008-02-22 11:19:00,1.01095,1.01095,1.01085,1.0109,42700000.0
2008-02-22 11:20:00,1.0109,1.0109,1.01065,1.01085,59200000.0
2008-02-22 11:21:00,1.01085,1.01095,1.0108,1.01095,49900000.0
2008-02-22 11:22:00,1.01095,1.011,1.0108,1.0109,36500000.0
2008-02-22 11:23:00,1.0109,1.011,1.01075,1.0109,34700000.0
2008-02-22 11:24:00,1.0109,1.0109,1.01085,1.01085,27700000.0
2008-02-22 11:25:00,1.01085,1.01085,1.01055,1.01085,53000000.0
2008-02-22 11:26:00,1.01085,1.01085,1.01055,1.0107,30400000.0
2008-02-22 11:27:00,1.0107,1.01095,1.0107,1.01095,63900000.0
2008-02-22 11:28:00,1.01095,1.01115,1.01095,1.0111,6900000.0
2008-02-22 11:29:00,1.0111,1.0114,1.0111,1.0114,28000000.0
2008-02-22 11:30:00,1.0114,1.0114,1.0114,1.0114,2600000.0
2008-02-22 11:31:00,1.0114,1.0114,1.0109,1.0112,38500000.0
2008-02-22 11:32:00,1.01125,1.01125,1.01125,1.01125,6000000.0
2008-02-22 11:33:00,1.01125,1.0115,1.01125,1.0113,69000000.0
2008-02-22 11:34:00,1.0113,1.0114,1.0113,1.0114,13000000.0
2008-02-22 11:35:00,1.0114,1.0114,1.0114,1.0114,9600000.0
2008-02-22 11:36:00,1.0114,1.0114,1.0112,1.0112,10400000.0
2008-02-22 11:37:00,1.0112,1.01125,1.0112,1.01125,12400000.0
2008-02-22 11:38:00,1.01125,1.01125,1.01125,1.01125,4800000.0
2008-02-22 11:39:00,1.01125,1.01125,1.01105,1.01105,22700000.0
2008-02-22 11:40:00,1.01105,1.01135,1.01105,1.01125,18600000.0
2008-02-22 11:41:00,1.01125,1.01125,1.0108,1.0108,38300000.0
2008-02-22 11:42:00,1.01085,1.01105,1.01085,1.01095,29200000.0
2008-02-22 11:43:00,1.01095,1.0111,1.01095,1.0111,19700000.0
2008-02-22 11:44:00,1.0111,1.01115,1.0109,1.0111,21000000.0
2008-02-22 11:45:00,1.0111,1.01115,1.0111,1.01115,6300000.0
2008-02-22 11:46:00,1.0111,1.01115,1.0111,1.01115,6400000.0
2008-02-22 11:47:00,1.01115,1.01125,1.01115,1.01125,12200000.0
2008-02-22 11:48:00,1.01115,1.01115,1.01105,1.01115,24200000.0
2008-02-22 11:49:00,1.01115,1.01125,1.0111,1.0111,45200000.0
2008-02-22 11:50:00,1.0111,1.0112,1.0111,1.0112,14600000.0
2008-02-22 11:51:00,1.0112,1.0112,1.0107,1.0107,37200000.0
2008-02-22 11:52:00,1.0107,1.01085,1.0107,1.01075,17000000.0
2008-02-22 11:53:00,1.0107,1.01075,1.0106,1.0106,11400000.0
2008-02-22 11:54:00,1.0106,1.01065,1.0103,1.01035,26100000.0
2008-02-22 11:55:00,1.01035,1.0106,1.0103,1.0106,26900000.0
2008-02-22 11:56:00,1.0106,1.0107,1.0106,1.0107,13200000.0
2008-02-22 11:57:00,1.0107,1.01075,1.01065,1.01065,73500000.0
2008-02-22 11:58:00,1.01065,1.01065,1.01065,1.01065,23100000.0
2008-02-22 11:59:00,1.01065,1.01125,1.01065,1.01125,220000000.0
2008-02-22 12:00:00,1.01125,1.01135,1.01095,1.0111,64400000.0
2008-02-22 12:01:00,1.0111,1.01115,1.011,1.01115,33300000.0
2008-02-22 12:02:00,1.01115,1.01125,1.011,1.01105,15100000.0
2008-02-22 12:03:00,1.01105,1.01105,1.011,1.011,7600000.0
2008-02-22 12:04:00,1.011,1.011,1.01075,1.01075,50800000.0
2008-02-22 12:05:00,1.01075,1.01085,1.0105,1.0106,42600000.0
2008-02-22 12:06:00,1.0106,1.01065,1.01035,1.01045,33800000.0
2008-02-22 12:07:00,1.01045,1.01065,1.0103,1.01055,51200000.0
2008-02-22 12:08:00,1.01055,1.0108,1.01055,1.01075,123300000.0
2008-02-22 12:09:00,1.01075,1.01085,1.01075,1.01085,25200000.0
2008-02-22 12:10:00,1.01085,1.01085,1.01075,1.01075,37400000.0
2008-02-22 12:11:00,1.01075,1.0112,1.01075,1.0112,57400000.0
2008-02-22 12:12:00,1.01125,1.0114,1.0112,1.0114,13200000.0
2008-02-22 12:13:00,1.0114,1.0114,1.01135,1.0114,33100000.0
2008-02-22 12:14:00,1.0114,1.012,1.0114,1.012,109900000.0
2008-02-22 12:15:00,1.012,1.012,1.01155,1.01165,24600000.0
2008-02-22 12:16:00,1.01165,1.01185,1.0116,1.0116,63200000.0
2008-02-22 12:17:00,1.01155,1.012,1.01155,1.01185,67500000.0
2008-02-22 12:18:00,1.01185,1.01185,1.01155,1.01155,81100000.0
2008-02-22 12:19:00,1.01155,1.01155,1.01135,1.01155,43000000.0
2008-02-22 12:20:00,1.01155,1.01185,1.01145,1.0117,88000000.0
2008-02-22 12:21:00,1.0117,1.01195,1.0117,1.01195,9100000.0
2008-02-22 12:22:00,1.01195,1.01195,1.01165,1.01185,14800000.0
2008-02-22 12:23:00,1.01185,1.01185,1.0115,1.01165,8200000.0
2008-02-22 12:24:00,1.01165,1.01165,1.01165,1.01165,5200000.0
2008-02-22 12:25:00,1.01165,1.01165,1.01165,1.01165,2000000.0
2008-02-22 12:26:00,1.01165,1.01165,1.0115,1.0116,35000000.0
2008-02-22 12:27:00,1.0116,1.0116,1.01155,1.0116,12000000.0
2008-02-22 12:28:00,1.0116,1.0117,1.01155,1.0117,13400000.0
2008-02-22 12:29:00,1.0117,1.0118,1.01165,1.01165,26000000.0
2008-02-22 12:30:00,1.0117,1.01185,1.0117,1.01185,22800000.0
2008-02-22 12:31:00,1.01185,1.0119,1.0115,1.0115,16300000.0
2008-02-22 12:32:00,1.0115,1.0115,1.01125,1.01125,95000000.0
2008-02-22 12:33:00,1.01125,1.01125,1.01125,1.01125,52900000.0
2008-02-22 12:34:00,1.01125,1.01135,1.01105,1.0112,42700000.0
2008-02-22 12:35:00,1.0112,1.0112,1.0112,1.0112,4800000.0
2008-02-22 12:36:00,1.0112,1.0112,1.01115,1.01115,17900000.0
2008-02-22 12:37:00,1.01115,1.01115,1.01115,1.01115,21900000.0
2008-02-22 12:38:00,1.01115,1.01115,1.01045,1.01055,26200000.0
2008-02-22 12:39:00,1.01055,1.01075,1.01055,1.0107,26300000.0
2008-02-22 12:40:00,1.0107,1.01115,1.0107,1.011,62900000.0
2008-02-22 12:41:00,1.011,1.0112,1.011,1.01105,41000000.0
2008-02-22 12:42:00,1.01105,1.0112,1.011,1.0112,18500000.0
2008-02-22 12:43:00,1.0112,1.01145,1.0112,1.0114,17000000.0
2008-02-22 12:44:00,1.0114,1.0114,1.0113,1.0113,13800000.0
2008-02-22 12:45:00,1.0113,1.0113,1.0112,1.0112,21300000.0
2008-02-22 12:46:00,1.0112,1.0112,1.011,1.011,17900000.0
2008-02-22 12:47:00,1.011,1.01135,1.011,1.01135,28600000.0
2008-02-22 12:48:00,1.01135,1.01135,1.01135,1.01135,14200000.0
2008-02-22 12:49:00,1.01135,1.01135,1.01115,1.01115,40800000.0
2008-02-22 12:50:00,1.01115,1.0112,1.01115,1.0112,4600000.0
2008-02-22 12:51:00,1.0112,1.0115,1.0112,1.0113,16500000.0
2008-02-22 12:52:00,1.0113,1.0115,1.0112,1.0113,37800000.0
2008-02-22 12:53:00,1.0113,1.0113,1.0112,1.01125,17000000.0
2008-02-22 12:54:00,1.01125,1.0113,1.01125,1.0113,11400000.0
2008-02-22 12:55:00,1.0113,1.01145,1.0113,1.01145,12500000.0
2008-02-22 12:56:00,1.01145,1.0115,1.0113,1.0115,20900000.0
2008-02-22 12:57:00,1.0115,1.0115,1.0115,1.0115,3000000.0
2008-02-22 12:58:00,1.0115,1.0116,1.01135,1.01145,15300000.0
2008-02-22 12:59:00,1.01145,1.01155,1.01145,1.01155,12000000.0
2008-02-22 13:00:00,1.01155,1.01155,1.01155,1.01155,10400000.0
2008-02-22 13:01:00,1.01155,1.01155,1.01135,1.01135,12300000.0
2008-02-22 13:02:00,1.01135,1.01185,1.01135,1.0114,37000000.0
2008-02-22 13:03:00,1.0114,1.0117,1.0113,1.01155,38100000.0
2008-02-22 13:04:00,1.01145,1.0115,1.0114,1.0114,51800000.0
2008-02-22 13:05:00,1.0114,1.0115,1.0114,1.0114,14200000.0
2008-02-22 13:06:00,1.0114,1.0114,1.0113,1.0113,9300000.0
2008-02-22 13:07:00,1.0113,1.0113,1.01065,1.0107,152200000.0
2008-02-22 13:08:00,1.0107,1.0107,1.0106,1.0106,11800000.0
2008-02-22 13:09:00,1.0106,1.0107,1.0106,1.0107,12200000.0
2008-02-22 13:10:00,1.01075,1.0111,1.01075,1.01105,46000000.0
2008-02-22 13:11:00,1.01105,1.01105,1.01105,1.01105,21600000.0
2008-02-22 13:12:00,1.01105,1.01105,1.01085,1.0109,46800000.0
2008-02-22 13:13:00,1.0109,1.0109,1.0106,1.01065,69100000.0
2008-02-22 13:14:00,1.01065,1.01065,1.01065,1.01065,4800000.0
2008-02-22 13:15:00,1.01065,1.01065,1.01065,1.01065,3200000.0
2008-02-22 13:16:00,1.01065,1.0107,1.01045,1.0105,30200000.0
2008-02-22 13:17:00,1.0105,1.0106,1.01045,1.0106,54900000.0
2008-02-22 13:18:00,1.0106,1.0107,1.0106,1.0107,15800000.0
2008-02-22 13:19:00,1.0107,1.0108,1.0107,1.0108,13400000.0
2008-02-22 13:20:00,1.0108,1.0114,1.0108,1.0113,22400000.0
2008-02-22 13:21:00,1.0113,1.0115,1.0111,1.0112,36400000.0
2008-02-22 13:22:00,1.0112,1.0112,1.0111,1.0111,53800000.0
2008-02-22 13:23:00,1.0111,1.0111,1.0105,1.0105,75700000.0
2008-02-22 13:24:00,1.0105,1.0106,1.01035,1.0106,50500000.0
2008-02-22 13:25:00,1.0106,1.0107,1.00985,1.01005,374100000.0
2008-02-22 13:26:00,1.01005,1.01005,1.00965,1.00965,44700000.0
2008-02-22 13:27:00,1.00965,1.00965,1.00855,1.0092,214700000.0
2008-02-22 13:28:00,1.0092,1.0093,1.0091,1.0091,38100000.0
2008-02-22 13:29:00,1.0091,1.0093,1.0091,1.0093,290800000.0
2008-02-22 13:30:00,1.0093,1.0093,1.0093,1.0093,8000000.0
2008-02-22 13:31:00,1.0093,1.0093,1.0093,1.0093,9000000.0
2008-02-22 13:32:00,1.0093,1.0096,1.0093,1.0095,15800000.0
2008-02-22 13:33:00,1.0095,1.0096,1.0095,1.0096,11800000.0
2008-02-22 13:34:00,1.0096,1.0096,1.00935,1.0094,34200000.0
2008-02-22 13:35:00,1.0094,1.0094,1.0094,1.0094,2200000.0
2008-02-22 13:36:00,1.0094,1.0094,1.0093,1.0094,41500000.0
2008-02-22 13:37:00,1.0094,1.0094,1.0093,1.00935,63500000.0
2008-02-22 13:38:00,1.00935,1.0096,1.0093,1.0096,36200000.0
2008-02-22 13:39:00,1.0096,1.00965,1.0095,1.00965,16200000.0
2008-02-22 13:40:00,1.00965,1.00965,1.00965,1.00965,9100000.0
2008-02-22 13:41:00,1.00965,1.00965,1.0092,1.0092,55400000.0
2008-02-22 13:42:00,1.0092,1.0093,1.0091,1.0092,79100000.0
2008-02-22 13:43:00,1.0092,1.0092,1.00855,1.0087,158300000.0
2008-02-22 13:44:00,1.0087,1.0088,1.00835,1.00835,98000000.0
2008-02-22 13:45:00,1.00835,1.00835,1.00765,1.0077,110750000.0
2008-02-22 13:46:00,1.0077,1.00795,1.00715,1.00795,257500000.0
2008-02-22 13:47:00,1.00795,1.0082,1.00795,1.0082,85800000.0
2008-02-22 13:48:00,1.0082,1.0085,1.0082,1.0085,284900000.0
2008-02-22 13:49:00,1.0085,1.0085,1.0081,1.00815,141900000.0
2008-02-22 13:50:00,1.00815,1.0085,1.00815,1.0085,161500000.0
2008-02-22 13:51:00,1.0085,1.0085,1.0082,1.0083,129400000.0
2008-02-22 13:52:00,1.0083,1.0087,1.0082,1.0087,129000000.0
2008-02-22 13:53:00,1.0087,1.0093,1.0087,1.0092,236600000.0
2008-02-22 13:54:00,1.0092,1.0092,1.0091,1.0091,52500000.0
2008-02-22 13:55:00,1.0091,1.0092,1.009,1.009,32400000.0
2008-02-22 13:56:00,1.009,1.009,1.009,1.009,9400000.0
2008-02-22 13:57:00,1.009,1.009,1.0086,1.00865,142100001.0
2008-02-22 13:58:00,1.00865,1.00865,1.00865,1.00865,63800000.0
2008-02-22 13:59:00,1.00865,1.0087,1.00865,1.0087,35900000.0
2008-02-22 14:00:00,1.0087,1.00895,1.0087,1.0087,29300000.0
2008-02-22 14:01:00,1.0087,1.009,1.0087,1.009,180800000.0
2008-02-22 14:02:00,1.009,1.0093,1.00875,1.00875,127500000.0
2008-02-22 14:03:00,1.00875,1.0094,1.00875,1.0093,50200000.0
2008-02-22 14:04:00,1.00935,1.00935,1.00925,1.0093,108100000.0
2008-02-22 14:05:00,1.0093,1.0096,1.00925,1.0094,39600000.0
2008-02-22 14:06:00,1.0094,1.0098,1.0094,1.00965,81500000.0
2008-02-22 14:07:00,1.00965,1.01015,1.0096,1.0097,158300000.0
2008-02-22 14:08:00,1.0097,1.0097,1.0097,1.0097,19200000.0
2008-02-22 14:09:00,1.0097,1.0097,1.0096,1.0096,11800000.0
2008-02-22 14:10:00,1.0096,1.0096,1.0096,1.0096,4800000.0
2008-02-22 14:11:00,1.0096,1.0096,1.0096,1.0096,17400000.0
2008-02-22 14:12:00,1.0096,1.0096,1.0096,1.0096,13200000.0
2008-02-22 14:13:00,1.0096,1.0097,1.0096,1.0097,11400000.0
2008-02-22 14:14:00,1.0097,1.0097,1.0095,1.0095,17200000.0
2008-02-22 14:15:00,1.0095,1.0097,1.0094,1.0097,32200000.0
2008-02-22 14:16:00,1.0097,1.01015,1.0097,1.00995,33500000.0
2008-02-22 14:17:00,1.00995,1.00995,1.0098,1.0098,202300000.0
2008-02-22 14:18:00,1.0098,1.01,1.0098,1.01,56700000.0
2008-02-22 14:19:00,1.01,1.01,1.0099,1.0099,29200000.0
2008-02-22 14:20:00,1.0099,1.01,1.00945,1.0098,85000000.0
2008-02-22 14:21:00,1.0098,1.0098,1.0095,1.00955,25200000.0
2008-02-22 14:22:00,1.0095,1.0097,1.0095,1.0097,22400000.0
2008-02-22 14:23:00,1.0097,1.0098,1.0097,1.0098,15800000.0
2008-02-22 14:24:00,1.0098,1.00985,1.00975,1.00975,16200000.0
2008-02-22 14:25:00,1.00975,1.00975,1.00975,1.00975,9300000.0
2008-02-22 14:26:00,1.00975,1.0098,1.00975,1.0098,14800000.0
2008-02-22 14:27:00,1.0098,1.00985,1.00975,1.00975,26600000.0
2008-02-22 14:28:00,1.00975,1.00985,1.00975,1.0098,52800000.0
2008-02-22 14:29:00,1.0098,1.0098,1.0098,1.0098,19000000.0
2008-02-22 14:30:00,1.0098,1.00995,1.0098,1.0099,20300000.0
2008-02-22 14:31:00,1.0099,1.0102,1.00985,1.0101,82400000.0
2008-02-22 14:32:00,1.0101,1.0103,1.00995,1.00995,52100000.0
2008-02-22 14:33:00,1.00995,1.0102,1.00995,1.0102,33200000.0
2008-02-22 14:34:00,1.0102,1.0103,1.0102,1.0102,30300000.0
2008-02-22 14:35:00,1.0102,1.0102,1.0102,1.0102,5200000.0
2008-02-22 14:36:00,1.0102,1.0106,1.0102,1.0105,61500000.0
2008-02-22 14:37:00,1.0105,1.0105,1.01045,1.0105,17200000.0
2008-02-22 14:38:00,1.0105,1.0105,1.0105,1.0105,10000000.0
2008-02-22 14:39:00,1.0105,1.0105,1.01045,1.01045,26800000.0
2008-02-22 14:40:00,1.01045,1.01045,1.0103,1.0103,76200000.0
2008-02-22 14:41:00,1.01035,1.01035,1.01005,1.01005,131100000.0
2008-02-22 14:42:00,1.00995,1.00995,1.0093,1.0094,126988000.0
2008-02-22 14:43:00,1.0094,1.0094,1.0094,1.0094,6800000.0
2008-02-22 14:44:00,1.0094,1.0094,1.0094,1.0094,10800000.0
2008-02-22 14:45:00,1.0094,1.0094,1.00935,1.00935,35000000.0
2008-02-22 14:46:00,1.00935,1.00935,1.00935,1.00935,30700000.0
2008-02-22 14:47:00,1.00935,1.00935,1.00935,1.00935,28600000.0
2008-02-22 14:48:00,1.00935,1.00935,1.00935,1.00935,21600000.0
2008-02-22 14:49:00,1.00935,1.00935,1.00935,1.00935,8400000.0
2008-02-22 14:50:00,1.00935,1.00935,1.00935,1.00935,21900000.0
2008-02-22 14:51:00,1.00935,1.00935,1.00935,1.00935,55600000.0
2008-02-22 14:52:00,1.00935,1.00955,1.00935,1.00945,90300000.0
2008-02-22 14:53:00,1.00945,1.00955,1.00945,1.00955,37500000.0
2008-02-22 14:54:00,1.0095,1.0095,1.0095,1.0095,7800000.0
2008-02-22 14:55:00,1.0095,1.00965,1.0095,1.00955,28700000.0
2008-02-22 14:56:00,1.00955,1.00955,1.00955,1.00955,25600000.0
2008-02-22 14:57:00,1.00955,1.00975,1.0095,1.00965,30400000.0
2008-02-22 14:58:00,1.00965,1.00965,1.0094,1.0094,23300000.0
2008-02-22 14:59:00,1.0094,1.0096,1.0094,1.0096,34600000.0
2008-02-22 15:00:00,1.0096,1.0097,1.0095,1.0097,115300000.0
2008-02-22 15:01:00,1.0097,1.0098,1.0096,1.0097,63000000.0
2008-02-22 15:02:00,1.0097,1.00975,1.0097,1.00975,19000000.0
2008-02-22 15:03:00,1.00975,1.00975,1.0096,1.0096,23800000.0
2008-02-22 15:04:00,1.0096,1.0097,1.0096,1.0097,23300000.0
2008-02-22 15:05:00,1.0097,1.0097,1.00935,1.0094,52500000.0
2008-02-22 15:06:00,1.0094,1.00945,1.00935,1.00945,33700000.0
2008-02-22 15:07:00,1.00945,1.00945,1.00935,1.00935,74700000.0
2008-02-22 15:08:00,1.00935,1.00935,1.00915,1.00925,39900000.0
2008-02-22 15:09:00,1.00925,1.00925,1.0091,1.0091,84500000.0
2008-02-22 15:10:00,1.0091,1.00935,1.009,1.00935,56300000.0
2008-02-22 15:11:00,1.00935,1.0097,1.00935,1.0097,24400000.0
2008-02-22 15:12:00,1.0097,1.0099,1.0096,1.00965,126600000.0
2008-02-22 15:13:00,1.00965,1.0099,1.00965,1.0099,64000000.0
2008-02-22 15:14:00,1.0099,1.01,1.0097,1.0097,47000000.0
2008-02-22 15:15:00,1.0097,1.0102,1.0097,1.0102,30600000.0
2008-02-22 15:16:00,1.01015,1.01045,1.01005,1.01045,264600000.0
2008-02-22 15:17:00,1.01045,1.0106,1.01045,1.01045,121300000.0
2008-02-22 15:18:00,1.01045,1.0105,1.00975,1.00985,81700000.0
2008-02-22 15:19:00,1.00985,1.01015,1.00985,1.01005,42700000.0
2008-02-22 15:20:00,1.01,1.0102,1.0097,1.01,86000000.0
2008-02-22 15:21:00,1.01005,1.01025,1.00995,1.01005,222100000.0
2008-02-22 15:22:00,1.01005,1.0101,1.0098,1.0098,38700000.0
2008-02-22 15:23:00,1.0098,1.00985,1.00965,1.0097,82400000.0
2008-02-22 15:24:00,1.0097,1.00995,1.00955,1.00965,505500000.0
2008-02-22 15:25:00,1.00965,1.0098,1.00965,1.00975,41500000.0
2008-02-22 15:26:00,1.0097,1.0098,1.00955,1.00965,89600000.0
2008-02-22 15:27:00,1.00965,1.00975,1.00965,1.00975,13100000.0
2008-02-22 15:28:00,1.00975,1.01015,1.0097,1.01,137200000.0
2008-02-22 15:29:00,1.01,1.01035,1.00985,1.01025,319299994.0
2008-02-22 15:30:00,1.01025,1.0142,1.01025,1.01315,343200000.0
2008-02-22 15:31:00,1.01315,1.01355,1.01305,1.01305,182000000.0
2008-02-22 15:32:00,1.01305,1.0134,1.013,1.0132,166800000.0
2008-02-22 15:33:00,1.0132,1.01335,1.01275,1.01305,89800000.0
2008-02-22 15:34:00,1.01295,1.01405,1.01285,1.0138,666200009.0
2008-02-22 15:35:00,1.0138,1.01455,1.01355,1.0144,186600000.0
2008-02-22 15:36:00,1.0144,1.0149,1.01425,1.0145,157000000.0
2008-02-22 15:37:00,1.0145,1.01465,1.014,1.0141,113899999.0
2008-02-22 15:38:00,1.0141,1.01415,1.01385,1.01385,102200000.0
2008-02-22 15:39:00,1.01385,1.01385,1.01315,1.01325,242100000.0
2008-02-22 15:40:00,1.01325,1.01365,1.01325,1.0135,214300000.0
2008-02-22 15:41:00,1.0135,1.01365,1.0131,1.01315,140100000.0
2008-02-22 15:42:00,1.01325,1.01365,1.01315,1.01355,79700000.0
2008-02-22 15:43:00,1.01355,1.014,1.01355,1.0137,77600000.0
2008-02-22 15:44:00,1.0137,1.01385,1.01335,1.01375,113500000.0
2008-02-22 15:45:00,1.01375,1.0139,1.0137,1.0138,86600000.0
2008-02-22 15:46:00,1.0138,1.0141,1.01375,1.014,123500000.0
2008-02-22 15:47:00,1.014,1.01425,1.01395,1.01425,111700000.0
2008-02-22 15:48:00,1.01425,1.01435,1.01415,1.01425,144500000.0
2008-02-22 15:49:00,1.01425,1.01445,1.0141,1.0141,174200000.0
2008-02-22 15:50:00,1.0141,1.01475,1.0141,1.01475,111500000.0
2008-02-22 15:51:00,1.01475,1.01525,1.01455,1.0147,288100000.0
2008-02-22 15:52:00,1.0147,1.01475,1.01445,1.01465,178500000.0
2008-02-22 15:53:00,1.01465,1.0147,1.01435,1.01435,108600000.0
2008-02-22 15:54:00,1.01435,1.01435,1.01415,1.01435,111000000.0
2008-02-22 15:55:00,1.0143,1.01465,1.01405,1.0143,301900000.0
2008-02-22 15:56:00,1.0143,1.0151,1.0143,1.01505,510400000.0
2008-02-22 15:57:00,1.01505,1.01505,1.01425,1.0143,128900000.0
2008-02-22 15:58:00,1.0143,1.01485,1.0142,1.0146,81500000.0
2008-02-22 15:59:00,1.0146,1.01475,1.0146,1.01475,86200000.0
2008-02-22 16:00:00,1.01475,1.01475,1.01445,1.01455,81000000.0
2008-02-22 16:01:00,1.01455,1.01455,1.01415,1.01415,120500000.0
2008-02-22 16:02:00,1.01415,1.01435,1.01365,1.01435,189911452.0
2008-02-22 16:03:00,1.01425,1.0143,1.014,1.01405,71700000.0
2008-02-22 16:04:00,1.01405,1.01405,1.01385,1.014,75300000.0
2008-02-22 16:05:00,1.014,1.01425,1.014,1.014,96400000.0
2008-02-22 16:06:00,1.014,1.01405,1.0138,1.0138,110000000.0
2008-02-22 16:07:00,1.0138,1.0138,1.0132,1.01335,106000000.0
2008-02-22 16:08:00,1.01345,1.01345,1.01295,1.013,95500000.0
2008-02-22 16:09:00,1.013,1.0134,1.013,1.0132,82000000.0
2008-02-22 16:10:00,1.0132,1.0132,1.01295,1.01295,87500000.0
2008-02-22 16:11:00,1.01295,1.01295,1.01265,1.0128,136600000.0
2008-02-22 16:12:00,1.0128,1.01335,1.0128,1.0132,134100000.0
2008-02-22 16:13:00,1.0132,1.01335,1.0131,1.0131,30400000.0
2008-02-22 16:14:00,1.0131,1.0132,1.0131,1.0131,26500000.0
2008-02-22 16:15:00,1.01315,1.0132,1.0131,1.0132,45300000.0
2008-02-22 16:16:00,1.0132,1.01385,1.0132,1.0137,47400000.0
2008-02-22 16:17:00,1.0137,1.01385,1.0135,1.0135,38400000.0
2008-02-22 16:18:00,1.0135,1.0136,1.0132,1.0133,37500000.0
2008-02-22 16:19:00,1.0133,1.01345,1.01295,1.01335,81600000.0
2008-02-22 16:20:00,1.01335,1.01345,1.0132,1.0133,105200000.0
2008-02-22 16:21:00,1.0133,1.0133,1.0129,1.0129,168800000.0
2008-02-22 16:22:00,1.0129,1.013,1.0128,1.0129,68900000.0
2008-02-22 16:23:00,1.0129,1.013,1.0124,1.0125,93000000.0
2008-02-22 16:24:00,1.0125,1.0129,1.01245,1.01245,69450000.0
2008-02-22 16:25:00,1.01245,1.0125,1.0119,1.01235,341399999.0
2008-02-22 16:26:00,1.01235,1.01245,1.0123,1.01235,368300000.0
2008-02-22 16:27:00,1.01235,1.0126,1.01235,1.01245,555700000.0
2008-02-22 16:28:00,1.01245,1.0129,1.01245,1.01255,529800001.0
2008-02-22 16:29:00,1.01255,1.01265,1.0123,1.0124,217450677.0
2008-02-22 16:30:00,1.0124,1.0125,1.0124,1.0125,97100000.0
2008-02-22 16:31:00,1.0125,1.0126,1.0124,1.0125,32700000.0
2008-02-22 16:32:00,1.0125,1.0127,1.0125,1.0127,73100000.0
2008-02-22 16:33:00,1.0127,1.01275,1.0126,1.01275,248400000.0
2008-02-22 16:34:00,1.01275,1.01285,1.01155,1.0119,554300003.0
2008-02-22 16:35:00,1.0119,1.0123,1.0119,1.0123,198100000.0
2008-02-22 16:36:00,1.0123,1.01265,1.01215,1.01215,189800000.0
2008-02-22 16:37:00,1.01215,1.0122,1.0121,1.0121,31400000.0
2008-02-22 16:38:00,1.0121,1.0123,1.0121,1.0123,41200000.0
2008-02-22 16:39:00,1.0123,1.0125,1.0123,1.0125,13600000.0
2008-02-22 16:40:00,1.01255,1.0128,1.0125,1.0126,100600000.0
2008-02-22 16:41:00,1.0126,1.0127,1.0125,1.0127,27000000.0
2008-02-22 16:42:00,1.0127,1.01285,1.01265,1.0127,44800000.0
2008-02-22 16:43:00,1.0127,1.0128,1.0127,1.0128,38500000.0
2008-02-22 16:44:00,1.0128,1.0129,1.0128,1.0129,30000000.0
2008-02-22 16:45:00,1.0129,1.0129,1.01255,1.01255,106100000.0
2008-02-22 16:46:00,1.01255,1.0126,1.01255,1.0126,30400000.0
2008-02-22 16:47:00,1.0126,1.01275,1.0126,1.0127,73000000.0
2008-02-22 16:48:00,1.0127,1.0127,1.01255,1.01255,30900000.0
2008-02-22 16:49:00,1.01255,1.0127,1.01245,1.0127,64300000.0
2008-02-22 16:50:00,1.0127,1.0127,1.0126,1.0126,19600000.0
2008-02-22 16:51:00,1.0126,1.01265,1.01255,1.01255,66900000.0
2008-02-22 16:52:00,1.01255,1.01255,1.01255,1.01255,83200000.0
2008-02-22 16:53:00,1.01255,1.0127,1.01255,1.0127,263400000.0
2008-02-22 16:54:00,1.0127,1.0127,1.0125,1.0125,70800000.0
2008-02-22 16:55:00,1.0125,1.0125,1.0125,1.0125,15600000.0
2008-02-22 16:56:00,1.0125,1.0127,1.0125,1.0127,83600000.0
2008-02-22 16:57:00,1.0127,1.0127,1.0125,1.0126,89200000.0
2008-02-22 16:58:00,1.0126,1.0126,1.0123,1.0125,173600000.0
2008-02-22 16:59:00,1.0125,1.0128,1.0125,1.0128,29100000.0
2008-02-22 17:00:00,1.0128,1.0128,1.01245,1.0126,84300000.0
2008-02-22 17:01:00,1.0126,1.01295,1.0126,1.0128,137900000.0
2008-02-22 17:02:00,1.0128,1.0131,1.0128,1.01305,118700000.0
2008-02-22 17:03:00,1.01305,1.01305,1.01275,1.01275,207700000.0
2008-02-22 17:04:00,1.01275,1.01285,1.01275,1.01285,96700000.0
2008-02-22 17:05:00,1.01295,1.013,1.0129,1.013,15200000.0
2008-02-22 17:06:00,1.013,1.0133,1.013,1.0132,85300000.0
2008-02-22 17:07:00,1.0132,1.0133,1.0128,1.01285,204800000.0
2008-02-22 17:08:00,1.0129,1.013,1.0128,1.01285,102300000.0
2008-02-22 17:09:00,1.01285,1.01285,1.0127,1.0128,53000000.0
2008-02-22 17:10:00,1.01285,1.013,1.0128,1.01295,62100000.0
2008-02-22 17:11:00,1.01295,1.0133,1.01295,1.0133,93400000.0
2008-02-22 17:12:00,1.0133,1.01375,1.0133,1.01335,228700000.0
2008-02-22 17:13:00,1.01335,1.0135,1.013,1.0131,132400000.0
2008-02-22 17:14:00,1.0131,1.0132,1.0127,1.0127,55300000.0
2008-02-22 17:15:00,1.0127,1.0128,1.0124,1.0124,254200000.0
2008-02-22 17:16:00,1.0124,1.0127,1.0124,1.0127,64200000.0
2008-02-22 17:17:00,1.0127,1.0133,1.0127,1.0129,134400000.0
2008-02-22 17:18:00,1.0129,1.013,1.0129,1.0129,30400000.0
2008-02-22 17:19:00,1.0129,1.0129,1.0127,1.0127,55300000.0
2008-02-22 17:20:00,1.0127,1.01275,1.0126,1.0127,47800000.0
2008-02-22 17:21:00,1.0127,1.013,1.0127,1.013,80300000.0
2008-02-22 17:22:00,1.013,1.0133,1.013,1.0132,59500000.0
2008-02-22 17:23:00,1.0132,1.01365,1.0132,1.01335,137000000.0
2008-02-22 17:24:00,1.01335,1.0136,1.0133,1.0133,177500000.0
2008-02-22 17:25:00,1.01325,1.0134,1.01315,1.01315,126400000.0
2008-02-22 17:26:00,1.01315,1.0133,1.01315,1.0133,50600000.0
2008-02-22 17:27:00,1.0133,1.0133,1.0132,1.0132,68200000.0
2008-02-22 17:28:00,1.0132,1.0133,1.0132,1.0132,18100000.0
2008-02-22 17:29:00,1.0132,1.0132,1.01305,1.0131,72700000.0
2008-02-22 17:30:00,1.0131,1.01335,1.0131,1.01335,13700000.0
2008-02-22 17:31:00,1.01335,1.01335,1.0132,1.0132,11200000.0
2008-02-22 17:32:00,1.0132,1.0135,1.0132,1.0134,54600000.0
2008-02-22 17:33:00,1.0134,1.0135,1.0133,1.01335,35100000.0
2008-02-22 17:34:00,1.01335,1.01345,1.01325,1.0133,63000000.0
2008-02-22 17:35:00,1.0133,1.0136,1.0131,1.0132,116100000.0
2008-02-22 17:36:00,1.0132,1.0136,1.0132,1.0135,49400000.0
2008-02-22 17:37:00,1.0135,1.0135,1.0134,1.0134,5200000.0
2008-02-22 17:38:00,1.0134,1.0134,1.01315,1.01325,294100000.0
2008-02-22 17:39:00,1.01325,1.01355,1.01325,1.01355,408600000.0
2008-02-22 17:40:00,1.01355,1.01445,1.01355,1.0141,608400000.0
2008-02-22 17:41:00,1.0141,1.0142,1.01395,1.0142,1036750000.0
2008-02-22 17:42:00,1.0142,1.01485,1.0142,1.01465,333999999.0
2008-02-22 17:43:00,1.01465,1.01465,1.014,1.01405,590400000.0
2008-02-22 17:44:00,1.01405,1.01445,1.014,1.01415,316000000.0
2008-02-22 17:45:00,1.01415,1.01475,1.01415,1.01425,366200000.0
2008-02-22 17:46:00,1.01425,1.01435,1.01395,1.01405,312800000.0
2008-02-22 17:47:00,1.0141,1.01415,1.01395,1.01415,266100000.0
2008-02-22 17:48:00,1.01415,1.01425,1.014,1.014,166000000.0
2008-02-22 17:49:00,1.014,1.01405,1.01355,1.0137,249500000.0
2008-02-22 17:50:00,1.0137,1.01375,1.01335,1.01335,261900000.0
2008-02-22 17:51:00,1.01335,1.01375,1.01325,1.01355,818000000.0
2008-02-22 17:52:00,1.01355,1.01355,1.0134,1.0134,267600000.0
2008-02-22 17:53:00,1.0134,1.0135,1.0133,1.0133,51200000.0
2008-02-22 17:54:00,1.0133,1.01335,1.01305,1.0131,224200000.0
2008-02-22 17:55:00,1.0131,1.01315,1.0124,1.0127,169800000.0
2008-02-22 17:56:00,1.01275,1.013,1.0126,1.013,113700000.0
2008-02-22 17:57:00,1.013,1.0133,1.0129,1.0133,187900000.0
2008-02-22 17:58:00,1.0133,1.01355,1.0133,1.01335,151000000.0
2008-02-22 17:59:00,1.01335,1.0134,1.01305,1.01315,170400000.0
2008-02-22 18:00:00,1.0132,1.0137,1.0132,1.0133,295200000.0
2008-02-22 18:01:00,1.0133,1.01335,1.0132,1.01325,106700000.0
2008-02-22 18:02:00,1.01325,1.01325,1.013,1.0131,92300000.0
2008-02-22 18:03:00,1.0131,1.0132,1.0127,1.0128,220000000.0
2008-02-22 18:04:00,1.0128,1.0129,1.0128,1.0129,80100000.0
2008-02-22 18:05:00,1.0129,1.01315,1.0129,1.01305,173800000.0
2008-02-22 18:06:00,1.01305,1.01305,1.01305,1.01305,87200000.0
2008-02-22 18:07:00,1.01305,1.0131,1.01295,1.0131,121800000.0
2008-02-22 18:08:00,1.0131,1.0131,1.01305,1.01305,50000000.0
2008-02-22 18:09:00,1.01305,1.01305,1.01245,1.01265,144000000.0
2008-02-22 18:10:00,1.01265,1.01285,1.01245,1.01245,296100000.0
2008-02-22 18:11:00,1.01245,1.01355,1.01245,1.01345,209400000.0
2008-02-22 18:12:00,1.01345,1.01355,1.013,1.01305,207000000.0
2008-02-22 18:13:00,1.01305,1.01335,1.01305,1.0132,196600000.0
2008-02-22 18:14:00,1.01315,1.01325,1.0131,1.01315,245100000.0
2008-02-22 18:15:00,1.01315,1.01325,1.01315,1.01315,164000000.0
2008-02-22 18:16:00,1.01315,1.01315,1.0131,1.01315,109800000.0
2008-02-22 18:17:00,1.01315,1.0132,1.013,1.0132,179800000.0
2008-02-22 18:18:00,1.0132,1.0132,1.01315,1.0132,15600000.0
2008-02-22 18:19:00,1.0132,1.0136,1.0132,1.0136,84200000.0
2008-02-22 18:20:00,1.0136,1.0136,1.0133,1.01335,97500000.0
2008-02-22 18:21:00,1.01335,1.0135,1.0133,1.0133,60100000.0
2008-02-22 18:22:00,1.01335,1.01365,1.01325,1.0135,218400000.0
2008-02-22 18:23:00,1.0135,1.0135,1.01325,1.0133,50500000.0
2008-02-22 18:24:00,1.0133,1.0133,1.01325,1.01325,152600000.0
2008-02-22 18:25:00,1.01325,1.01325,1.0132,1.0132,23000000.0
2008-02-22 18:26:00,1.0132,1.01325,1.01315,1.0132,104500000.0
2008-02-22 18:27:00,1.0132,1.0133,1.01315,1.0132,64700000.0
2008-02-22 18:28:00,1.0132,1.0134,1.0132,1.01325,77400000.0
2008-02-22 18:29:00,1.01325,1.01335,1.01325,1.0133,70900000.0
2008-02-22 18:30:00,1.0133,1.0133,1.01325,1.01325,74500000.0
2008-02-22 18:31:00,1.01325,1.01325,1.01325,1.01325,111400000.0
2008-02-22 18:32:00,1.01325,1.01335,1.01325,1.01335,24000000.0
2008-02-22 18:33:00,1.01335,1.01335,1.01335,1.01335,34400000.0
2008-02-22 18:34:00,1.01335,1.01365,1.01335,1.01355,113300000.0
2008-02-22 18:35:00,1.01355,1.0136,1.01345,1.0135,89500000.0
2008-02-22 18:36:00,1.0135,1.01355,1.0134,1.01345,144100000.0
2008-02-22 18:37:00,1.0135,1.0135,1.0134,1.01345,49000000.0
2008-02-22 18:38:00,1.01345,1.01345,1.0133,1.0133,73800000.0
2008-02-22 18:39:00,1.0133,1.0134,1.0131,1.0134,65800000.0
2008-02-22 18:40:00,1.0134,1.0135,1.0133,1.01335,73600000.0
2008-02-22 18:41:00,1.01335,1.01375,1.01335,1.0136,37700000.0
2008-02-22 18:42:00,1.01365,1.01395,1.01365,1.01385,193100000.0
2008-02-22 18:43:00,1.0138,1.01395,1.0138,1.0139,56200000.0
2008-02-22 18:44:00,1.0139,1.01435,1.0139,1.01425,278500000.0
2008-02-22 18:45:00,1.01425,1.0143,1.0141,1.0142,130500000.0
2008-02-22 18:46:00,1.0142,1.01425,1.01415,1.01415,106200000.0
2008-02-22 18:47:00,1.01415,1.01415,1.0136,1.0137,186200000.0
2008-02-22 18:48:00,1.0137,1.01405,1.0137,1.014,61700000.0
2008-02-22 18:49:00,1.0141,1.0142,1.01395,1.01415,67600000.0
2008-02-22 18:50:00,1.01415,1.0142,1.0141,1.0142,57600000.0
2008-02-22 18:51:00,1.0142,1.0143,1.0142,1.0143,159700000.0
2008-02-22 18:52:00,1.0143,1.01435,1.0141,1.0143,125800000.0
2008-02-22 18:53:00,1.0143,1.0143,1.01425,1.01425,116500000.0
2008-02-22 18:54:00,1.01425,1.01435,1.01425,1.01435,95600000.0
2008-02-22 18:55:00,1.01435,1.01445,1.01435,1.0144,152800000.0
2008-02-22 18:56:00,1.0144,1.0145,1.01435,1.0145,141800000.0
2008-02-22 18:57:00,1.0145,1.0145,1.01435,1.0145,203600000.0
2008-02-22 18:58:00,1.0145,1.01455,1.0145,1.01455,51100000.0
2008-02-22 18:59:00,1.01455,1.0157,1.01455,1.0157,325869415.0
2008-02-22 19:00:00,1.01575,1.0163,1.0156,1.0157,260100000.0
2008-02-22 19:01:00,1.0157,1.0157,1.0155,1.0156,41000000.0
2008-02-22 19:02:00,1.0156,1.0157,1.0155,1.0156,155000000.0
2008-02-22 19:03:00,1.0156,1.0156,1.01545,1.01545,68500000.0
2008-02-22 19:04:00,1.01545,1.0156,1.01545,1.0155,78298461.0
2008-02-22 19:05:00,1.0155,1.0156,1.0154,1.0155,144800000.0
2008-02-22 19:06:00,1.0155,1.0155,1.01505,1.01505,168400000.0
2008-02-22 19:07:00,1.01505,1.0151,1.01485,1.0151,178400000.0
2008-02-22 19:08:00,1.0151,1.0152,1.0148,1.015,107200000.0
2008-02-22 19:09:00,1.015,1.01515,1.015,1.015,53500000.0
2008-02-22 19:10:00,1.015,1.0152,1.01495,1.01515,116900000.0
2008-02-22 19:11:00,1.01515,1.01545,1.01515,1.01545,87000000.0
2008-02-22 19:12:00,1.01545,1.0155,1.0153,1.0153,52300000.0
2008-02-22 19:13:00,1.0153,1.01535,1.0153,1.0153,11400000.0
2008-02-22 19:14:00,1.0153,1.0154,1.0153,1.01535,26000000.0
2008-02-22 19:15:00,1.01535,1.01535,1.0153,1.0153,19200000.0
2008-02-22 19:16:00,1.0153,1.0155,1.0153,1.0153,48200000.0
2008-02-22 19:17:00,1.0153,1.01555,1.01525,1.0154,112700000.0
2008-02-22 19:18:00,1.0154,1.0154,1.01535,1.01535,89000000.0
2008-02-22 19:19:00,1.01535,1.01535,1.01515,1.0152,350800000.0
2008-02-22 19:20:00,1.0152,1.01535,1.0151,1.01515,43954392.0
2008-02-22 19:21:00,1.01515,1.0152,1.01505,1.0152,153000000.0
2008-02-22 19:22:00,1.0152,1.0152,1.0151,1.0151,60800000.0
2008-02-22 19:23:00,1.0151,1.0151,1.015,1.015,14200000.0
2008-02-22 19:24:00,1.015,1.0151,1.01495,1.01495,61800000.0
2008-02-22 19:25:00,1.01495,1.01505,1.01495,1.01505,63800000.0
2008-02-22 19:26:00,1.01505,1.01515,1.015,1.015,133600000.0
2008-02-22 19:27:00,1.015,1.01505,1.01475,1.01475,52900000.0
2008-02-22 19:28:00,1.0147,1.0149,1.01445,1.01455,135400000.0
2008-02-22 19:29:00,1.01455,1.01455,1.0141,1.0141,78700000.0
2008-02-22 19:30:00,1.0141,1.0143,1.0141,1.0143,23100000.0
2008-02-22 19:31:00,1.0143,1.01435,1.01425,1.0143,102800000.0
2008-02-22 19:32:00,1.0143,1.01455,1.0143,1.0145,44400000.0
2008-02-22 19:33:00,1.0146,1.01465,1.0146,1.01465,75700000.0
2008-02-22 19:34:00,1.01465,1.01485,1.01465,1.01485,74800000.0
2008-02-22 19:35:00,1.01485,1.01495,1.01485,1.0149,194900000.0
2008-02-22 19:36:00,1.0149,1.01505,1.0148,1.015,57800000.0
2008-02-22 19:37:00,1.015,1.01545,1.01495,1.01535,66300000.0
2008-02-22 19:38:00,1.01535,1.01535,1.0151,1.0151,59200000.0
2008-02-22 19:39:00,1.0151,1.0151,1.01495,1.015,21200000.0
2008-02-22 19:40:00,1.015,1.01545,1.015,1.0153,36300000.0
2008-02-22 19:41:00,1.0153,1.0153,1.0153,1.0153,5000000.0
2008-02-22 19:42:00,1.0153,1.01535,1.0152,1.01525,12900000.0
2008-02-22 19:43:00,1.01525,1.01535,1.0151,1.0151,52100000.0
2008-02-22 19:44:00,1.0151,1.0151,1.0151,1.0151,9200000.0
2008-02-22 19:45:00,1.0151,1.0151,1.01495,1.01495,25400000.0
2008-02-22 19:46:00,1.01495,1.01495,1.0148,1.0148,30000000.0
2008-02-22 19:47:00,1.0148,1.01495,1.0148,1.01495,51600000.0
2008-02-22 19:48:00,1.01495,1.015,1.0149,1.015,59700000.0
2008-02-22 19:49:00,1.015,1.01505,1.015,1.01505,10400000.0
2008-02-22 19:50:00,1.01505,1.0152,1.015,1.0152,29100000.0
2008-02-22 19:51:00,1.0152,1.01525,1.0152,1.01525,21400000.0
2008-02-22 19:52:00,1.01525,1.01525,1.0151,1.0152,142100000.0
2008-02-22 19:53:00,1.0152,1.01535,1.0152,1.01535,36600000.0
2008-02-22 19:54:00,1.01535,1.01545,1.01535,1.0154,32800000.0
2008-02-22 19:55:00,1.0154,1.01555,1.0154,1.0155,22900000.0
2008-02-22 19:56:00,1.0155,1.0155,1.01535,1.01545,31600000.0
2008-02-22 19:57:00,1.01545,1.0157,1.01545,1.0157,36000000.0
2008-02-22 19:58:00,1.0157,1.0157,1.0156,1.01565,32300000.0
2008-02-22 19:59:00,1.01565,1.01595,1.0156,1.0159,249400000.0
2008-02-22 20:00:00,1.0159,1.0162,1.0159,1.0159,130500000.0
2008-02-22 20:01:00,1.0159,1.01625,1.0159,1.0161,85400000.0
2008-02-22 20:02:00,1.01615,1.01635,1.0161,1.0163,87300000.0
2008-02-22 20:03:00,1.0163,1.01645,1.0163,1.0163,68400000.0
2008-02-22 20:04:00,1.0163,1.0163,1.01625,1.01625,20600000.0
2008-02-22 20:05:00,1.01625,1.01625,1.0161,1.01615,63300000.0
2008-02-22 20:06:00,1.01615,1.0162,1.0161,1.01615,45800000.0
2008-02-22 20:07:00,1.01615,1.01635,1.01615,1.0162,27500000.0
2008-02-22 20:08:00,1.0162,1.0163,1.0162,1.0162,55300000.0
2008-02-22 20:09:00,1.0162,1.01645,1.0162,1.0164,39800000.0
2008-02-22 20:10:00,1.0164,1.0164,1.0164,1.0164,21000000.0
2008-02-22 20:11:00,1.0164,1.0164,1.0164,1.0164,7600000.0
2008-02-22 20:12:00,1.0164,1.0164,1.0164,1.0164,5200000.0
2008-02-22 20:13:00,1.0164,1.01645,1.0164,1.0164,22600000.0
2008-02-22 20:14:00,1.0164,1.01645,1.0163,1.01645,32600000.0
2008-02-22 20:15:00,1.01645,1.0165,1.01645,1.0165,73300000.0
2008-02-22 20:16:00,1.0165,1.0166,1.0165,1.0165,23000000.0
2008-02-22 20:17:00,1.0165,1.0165,1.0164,1.0164,17000000.0
2008-02-22 20:18:00,1.0164,1.01655,1.01635,1.01635,36300000.0
2008-02-22 20:19:00,1.01635,1.01635,1.0162,1.0163,33300000.0
2008-02-22 20:20:00,1.0163,1.01635,1.0163,1.01635,22200000.0
2008-02-22 20:21:00,1.01635,1.01665,1.01635,1.0166,51600000.0
2008-02-22 20:22:00,1.0166,1.0166,1.0164,1.0164,45500000.0
2008-02-22 20:23:00,1.0164,1.0164,1.0162,1.0162,35200000.0
2008-02-22 20:24:00,1.0162,1.0163,1.0161,1.0161,46400000.0
2008-02-22 20:25:00,1.0161,1.0161,1.01595,1.016,56800000.0
2008-02-22 20:26:00,1.016,1.0161,1.016,1.01605,84700000.0
2008-02-22 20:27:00,1.01605,1.01605,1.016,1.016,57800000.0
2008-02-22 20:28:00,1.016,1.01615,1.0159,1.01595,76300000.0
2008-02-22 20:29:00,1.01595,1.016,1.01595,1.01595,50000000.0
2008-02-22 20:30:00,1.01595,1.0161,1.01585,1.01595,54100000.0
2008-02-22 20:31:00,1.016,1.01625,1.016,1.0161,41300000.0
2008-02-22 20:32:00,1.0161,1.0162,1.0161,1.0162,53400000.0
2008-02-22 20:33:00,1.0162,1.0162,1.0161,1.0161,15100000.0
2008-02-22 20:34:00,1.0161,1.0161,1.0161,1.0161,31000000.0
2008-02-22 20:35:00,1.0161,1.0162,1.0161,1.0161,14300000.0
2008-02-22 20:36:00,1.0161,1.0161,1.0161,1.0161,2800000.0
2008-02-22 20:37:00,1.0161,1.0161,1.0158,1.0158,6800000.0
2008-02-22 20:38:00,1.0158,1.01585,1.0158,1.0158,30200000.0
2008-02-22 20:39:00,1.0158,1.0159,1.0158,1.0159,61300000.0
2008-02-22 20:40:00,1.0159,1.0159,1.0158,1.0158,19200000.0
2008-02-22 20:41:00,1.0158,1.0159,1.0158,1.0158,73800000.0
2008-02-22 20:42:00,1.0158,1.01585,1.0157,1.0158,53500000.0
2008-02-22 20:43:00,1.0158,1.01585,1.0156,1.0158,152500000.0
2008-02-22 20:44:00,1.0158,1.01615,1.0158,1.01615,117000000.0
2008-02-22 20:45:00,1.01615,1.01615,1.01605,1.01615,110000000.0
2008-02-22 20:46:00,1.01615,1.01615,1.01595,1.0161,41100000.0
2008-02-22 20:47:00,1.0161,1.0161,1.0161,1.0161,9000000.0
2008-02-22 20:48:00,1.0161,1.0161,1.0158,1.0158,101900000.0
2008-02-22 20:49:00,1.0158,1.0158,1.0156,1.01565,44000000.0
2008-02-22 20:50:00,1.01565,1.0158,1.01565,1.0158,77800000.0
2008-02-22 20:51:00,1.0158,1.0158,1.0158,1.0158,2600000.0
2008-02-22 20:52:00,1.0158,1.0158,1.0157,1.0158,28400000.0
2008-02-22 20:53:00,1.0158,1.0158,1.0157,1.0157,13400000.0
2008-02-22 20:54:00,1.0157,1.0157,1.01555,1.0156,77900000.0
2008-02-22 20:55:00,1.0156,1.0156,1.0152,1.0152,82200000.0
2008-02-22 20:56:00,1.0152,1.0153,1.0152,1.0152,101800000.0
2008-02-22 20:57:00,1.0152,1.0153,1.01505,1.01505,33200000.0
2008-02-22 20:58:00,1.01515,1.01515,1.0151,1.0151,30200000.0
2008-02-22 20:59:00,1.0151,1.01515,1.0151,1.01515,64200000.0
2008-02-22 21:00:00,1.01515,1.0153,1.01515,1.0152,56000000.0
2008-02-22 21:01:00,1.0152,1.0152,1.0152,1.0152,8400000.0
2008-02-22 21:02:00,1.0152,1.0152,1.0151,1.0151,6300000.0
2008-02-22 21:03:00,1.0151,1.01515,1.0151,1.0151,36600000.0
2008-02-22 21:04:00,1.0151,1.0151,1.01475,1.0149,59700000.0
2008-02-22 21:05:00,1.0149,1.0151,1.0149,1.015,119000000.0
2008-02-22 21:06:00,1.015,1.015,1.015,1.015,10600000.0
2008-02-22 21:07:00,1.015,1.015,1.0149,1.0149,29300000.0
2008-02-22 21:08:00,1.0149,1.015,1.0149,1.015,27400000.0
2008-02-22 21:09:00,1.015,1.0151,1.015,1.0151,23400000.0
2008-02-22 21:10:00,1.0151,1.0151,1.0148,1.01485,43000000.0
2008-02-22 21:11:00,1.01485,1.015,1.0148,1.015,76200000.0
2008-02-22 21:12:00,1.015,1.015,1.01485,1.01495,86700000.0
2008-02-22 21:13:00,1.015,1.0154,1.0149,1.0151,175900000.0
2008-02-22 21:14:00,1.0151,1.0152,1.0151,1.0152,316900000.0
2008-02-22 21:15:00,1.0152,1.0152,1.0152,1.0152,97000000.0
2008-02-22 21:16:00,1.0152,1.0152,1.01505,1.0151,319400000.0
2008-02-22 21:17:00,1.0151,1.0153,1.0151,1.0151,226700000.0
2008-02-22 21:18:00,1.0151,1.0153,1.0151,1.0152,464500000.0
2008-02-22 21:19:00,1.0152,1.01525,1.0152,1.01525,316800000.0
2008-02-22 21:20:00,1.01525,1.01525,1.01515,1.0152,689700000.0
2008-02-22 21:21:00,1.0152,1.0152,1.0151,1.01515,379700000.0
2008-02-22 21:22:00,1.01515,1.0153,1.015,1.0152,659600000.0
2008-02-22 21:23:00,1.0152,1.01525,1.015,1.0151,276200000.0
2008-02-22 21:24:00,1.0151,1.01515,1.015,1.0151,702300000.0
2008-02-22 21:25:00,1.0151,1.0151,1.015,1.015,95000000.0
2008-02-22 21:26:00,1.015,1.01515,1.01495,1.015,622700000.0
2008-02-22 21:27:00,1.015,1.015,1.015,1.015,242800000.0
2008-02-22 21:28:00,1.015,1.015,1.0149,1.0149,115500000.0
2008-02-22 21:29:00,1.0149,1.0149,1.0149,1.0149,112700000.0
2008-02-22 21:30:00,1.0149,1.0149,1.0149,1.0149,87800000.0
2008-02-22 21:31:00,1.0149,1.0149,1.0149,1.0149,97600000.0
2008-02-22 21:32:00,1.0149,1.0149,1.01475,1.01475,641700000.0
2008-02-22 21:33:00,1.01475,1.0148,1.01475,1.0148,1280800000.0
2008-02-22 21:34:00,1.0148,1.015,1.01475,1.01495,291300000.0
2008-02-22 21:35:00,1.01495,1.01505,1.01475,1.01505,457100000.0
2008-02-22 21:36:00,1.01505,1.0152,1.01505,1.0152,245200000.0
2008-02-22 21:37:00,1.0152,1.0152,1.01485,1.015,171999999.0
2008-02-22 21:38:00,1.015,1.015,1.015,1.015,95600000.0
2008-02-22 21:39:00,1.015,1.015,1.01495,1.01495,687800000.0
2008-02-22 21:40:00,1.01495,1.015,1.01495,1.015,310300000.0
2008-02-22 21:41:00,1.015,1.015,1.0149,1.0149,86500000.0
2008-02-22 21:42:00,1.0149,1.0149,1.0145,1.0145,99000000.0
2008-02-22 21:43:00,1.0145,1.0145,1.0143,1.0143,580000000.0
2008-02-22 21:44:00,1.0143,1.01435,1.0143,1.0143,402800000.0
2008-02-22 21:45:00,1.0143,1.0144,1.0143,1.0144,616700000.0
2008-02-22 21:46:00,1.0144,1.01455,1.0144,1.0145,133000000.0
2008-02-22 21:47:00,1.0145,1.0145,1.0144,1.01445,178600000.0
2008-02-22 21:48:00,1.01445,1.01445,1.0144,1.0144,156400000.0
2008-02-22 21:49:00,1.0144,1.0144,1.01435,1.01435,115700000.0
2008-02-22 21:50:00,1.01435,1.01435,1.0143,1.01435,876300000.0
2008-02-22 21:51:00,1.01435,1.01445,1.01435,1.01445,487000000.0
2008-02-22 21:52:00,1.01445,1.0145,1.0144,1.0144,252000000.0
2008-02-22 21:53:00,1.0144,1.01455,1.0144,1.0145,80800000.0
2008-02-22 21:54:00,1.0145,1.01455,1.0145,1.01455,111600000.0
2008-02-22 21:55:00,1.01455,1.01465,1.0145,1.0145,244600000.0
2008-02-22 21:56:00,1.0145,1.01465,1.01445,1.01465,295000000.0
2008-02-22 21:57:00,1.01465,1.01465,1.0145,1.0145,426900000.0
2008-02-22 21:58:00,1.0145,1.01515,1.0145,1.0151,315200000.0
2008-02-22 21:59:00,1.0151,1.0153,1.015,1.01525,128600000.0
2008-02-22 22:00:00,1.01535,1.0154,1.01475,1.0149,276400000.0
2008-02-22 22:01:00,1.0149,1.0149,1.0146,1.01475,478500000.0
2008-02-22 22:02:00,1.01475,1.01475,1.01445,1.01445,898900000.0
2008-02-22 22:03:00,1.01445,1.01445,1.01425,1.01435,1044500000.0
2008-02-22 22:04:00,1.01435,1.01445,1.01435,1.0144,443400000.0
2008-02-22 22:05:00,1.0144,1.0144,1.0144,1.0144,198000000.0
2008-02-22 22:06:00,1.0144,1.01445,1.01435,1.0144,1513300000.0
2008-02-22 22:07:00,1.0144,1.0144,1.0143,1.0143,337400000.0
2008-02-22 22:08:00,1.0143,1.01435,1.01425,1.0143,416400000.0
2008-02-22 22:09:00,1.0143,1.01445,1.0142,1.01435,277100000.0
2008-02-22 22:10:00,1.01435,1.01435,1.0143,1.0143,293200000.0
2008-02-22 22:11:00,1.0143,1.0143,1.0143,1.0143,531000000.0
2008-02-22 22:12:00,1.0143,1.0143,1.0143,1.0143,404100000.0
2008-02-22 22:13:00,1.0143,1.0143,1.01425,1.01425,1056900000.0
2008-02-22 22:14:00,1.01425,1.01435,1.01425,1.01435,1201900000.0
2008-02-22 22:15:00,1.01435,1.01445,1.01435,1.01445,606300000.0
2008-02-22 22:16:00,1.01445,1.0149,1.01445,1.0147,386600000.0
2008-02-22 22:17:00,1.0147,1.0147,1.01455,1.0147,247800000.0
2008-02-22 22:18:00,1.0147,1.0147,1.0147,1.0147,252500000.0
2008-02-22 22:19:00,1.0147,1.01495,1.0147,1.0149,423300000.0
2008-02-22 22:20:00,1.0149,1.0149,1.0148,1.0148,301300000.0
2008-02-22 22:21:00,1.0148,1.01505,1.0148,1.01485,509400000.0
2008-02-22 22:22:00,1.01485,1.01505,1.0148,1.01495,703500000.0
2008-02-22 22:23:00,1.01495,1.0151,1.01495,1.0151,687400000.0
2008-02-22 22:24:00,1.0151,1.0151,1.01505,1.0151,226800000.0
2008-02-22 22:25:00,1.0151,1.0151,1.0151,1.0151,259000000.0
2008-02-22 22:26:00,1.0151,1.0151,1.015,1.015,409900000.0
2008-02-22 22:27:00,1.015,1.01505,1.015,1.01505,237500000.0
2008-02-22 22:28:00,1.01505,1.01505,1.01505,1.01505,217600000.0
2008-02-22 22:29:00,1.01505,1.01515,1.01505,1.0151,181100000.0
2008-02-22 22:30:00,1.0151,1.0151,1.0147,1.0148,131600000.0
2008-02-22 22:31:00,1.0148,1.0148,1.0139,1.0139,525800000.0
2008-02-22 22:32:00,1.0139,1.01435,1.0139,1.01425,666700000.0
2008-02-22 22:33:00,1.01425,1.01425,1.01425,1.01425,479800000.0
2008-02-22 22:34:00,1.01425,1.01425,1.01395,1.01405,233200000.0
2008-02-22 22:35:00,1.01405,1.01405,1.01355,1.0136,199300000.0
2008-02-22 22:36:00,1.0136,1.0139,1.0136,1.0139,112800000.0
2008-02-22 22:37:00,1.0139,1.01395,1.01385,1.01395,1636900000.0
2008-02-22 22:38:00,1.01395,1.01395,1.01385,1.0139,337600000.0
2008-02-22 22:39:00,1.0139,1.0139,1.01375,1.01375,257000000.0
2008-02-22 22:40:00,1.01375,1.01375,1.01375,1.01375,701000000.0
2008-02-22 22:41:00,1.01375,1.01375,1.01365,1.01365,1369600000.0
2008-02-22 22:42:00,1.01365,1.01385,1.0135,1.0135,1099500000.0
2008-02-22 22:43:00,1.0135,1.01365,1.0135,1.01355,186200000.0
2008-02-22 22:44:00,1.01355,1.01355,1.0135,1.0135,1472400000.0
2008-02-22 22:45:00,1.0135,1.0135,1.01335,1.01345,1887200000.0
2008-02-22 22:46:00,1.01345,1.0135,1.01335,1.01335,1708700000.0
2008-02-22 22:47:00,1.01335,1.01335,1.0133,1.0133,835200000.0
2008-02-22 22:48:00,1.0125,1.0125,1.0123,1.0123,1540700000.0
2008-02-22 22:49:00,1.01255,1.01255,1.01165,1.01215,1540700000.0
2008-02-22 22:50:00,1.01215,1.0133,1.01205,1.0133,1631499989.0
2008-02-22 22:51:00,1.0133,1.0133,1.0127,1.013,1497100000.0
2008-02-22 22:52:00,1.0121,1.0123,1.0121,1.0123,1752600000.0
2008-02-22 22:53:00,1.0124,1.0125,1.0123,1.0123,1752600000.0
2008-02-22 22:54:00,1.0125,1.0125,1.0122,1.0122,1752600000.0
2008-02-22 22:55:00,1.0122,1.0125,1.0122,1.0122,1572100000.0
2008-02-22 22:56:00,1.0131,1.0131,1.0124,1.0124,1913000000.0
2008-02-22 22:57:00,1.0122,1.0122,1.0116,1.0118,1913000000.0
2008-02-22 22:58:00,1.0126,1.0127,1.0118,1.0127,1732800000.0
2008-02-22 22:59:00,1.0128,1.013,1.0125,1.0125,1732800000.0
2008-02-22 23:00:00,1.012,1.0121,1.0118,1.0119,1732800000.0
2008-02-22 23:01:00,1.01177,1.01183,1.01177,1.01183,22900000.0
2008-02-22 23:02:00,1.01178,1.01178,1.01158,1.01158,20700000.0
2008-02-22 23:03:00,1.01158,1.01163,1.01155,1.01155,58500000.0
2008-02-22 23:04:00,1.01155,1.01172,1.01155,1.01162,36800000.0
2008-02-22 23:05:00,1.01168,1.01205,1.01168,1.01185,21600000.0
2008-02-22 23:06:00,1.01182,1.01198,1.01182,1.01185,9000000.0
2008-02-22 23:07:00,1.01183,1.01191,1.01183,1.01191,24300000.0
2008-02-22 23:08:00,1.01192,1.01192,1.01192,1.01192,28700000.0
2008-02-22 23:09:00,1.01192,1.01192,1.01192,1.01192,25500000.0
2008-02-22 23:10:00,1.01188,1.01188,1.01166,1.01166,27200000.0
2008-02-22 23:11:00,1.01159,1.01168,1.01139,1.01168,23300000.0
2008-02-22 23:12:00,1.01174,1.01189,1.01174,1.01189,21400000.0
2008-02-22 23:13:00,1.01189,1.01189,1.01177,1.01183,19100000.0
2008-02-22 23:14:00,1.01184,1.01191,1.01184,1.01191,17700000.0
2008-02-22 23:15:00,1.01192,1.01192,1.0119,1.0119,29100000.0
2008-02-22 23:16:00,1.0119,1.0119,1.0119,1.0119,30300000.0
2008-02-22 23:17:00,1.0119,1.0119,1.0119,1.0119,19700000.0
2008-02-22 23:18:00,1.0119,1.0119,1.0119,1.0119,26400000.0
2008-02-22 23:19:00,1.0119,1.0119,1.0119,1.0119,37000000.0
2008-02-22 23:20:00,1.01188,1.0119,1.01183,1.0119,17100000.0
2008-02-22 23:21:00,1.0119,1.01195,1.0119,1.01195,46600000.0
2008-02-22 23:22:00,1.01193,1.01193,1.0118,1.0118,48600000.0
2008-02-22 23:23:00,1.0118,1.0118,1.0118,1.0118,29500000.0
2008-02-22 23:24:00,1.0118,1.0118,1.0118,1.0118,27400000.0
2008-02-22 23:25:00,1.01174,1.01174,1.01158,1.01169,11800000.0
2008-02-22 23:26:00,1.01169,1.01169,1.01166,1.01166,20700000.0
2008-02-22 23:27:00,1.01167,1.01179,1.01167,1.01179,13600000.0
2008-02-22 23:28:00,1.01178,1.01178,1.01172,1.01172,27300000.0
2008-02-22 23:29:00,1.0117,1.01173,1.01157,1.01158,38200000.0
2008-02-22 23:30:00,1.01157,1.01168,1.01157,1.01168,30200000.0
2008-02-22 23:31:00,1.01166,1.01166,1.01145,1.01145,21300000.0
2008-02-22 23:32:00,1.01138,1.01143,1.0113,1.0113,47800000.0
2008-02-22 23:33:00,1.0113,1.01152,1.01128,1.01152,189100000.0
2008-02-22 23:34:00,1.01153,1.01155,1.01138,1.01138,99400000.0
2008-02-22 23:35:00,1.01138,1.01138,1.01138,1.01138,36200000.0
2008-02-22 23:36:00,1.01142,1.01167,1.01124,1.0113,15500000.0
2008-02-22 23:37:00,1.01134,1.0117,1.01134,1.0117,12600000.0
2008-02-22 23:38:00,1.01181,1.01228,1.01181,1.01216,32200000.0
2008-02-22 23:39:00,1.01223,1.01238,1.01223,1.01236,11200000.0
2008-02-22 23:40:00,1.01235,1.01253,1.01212,1.01212,17900000.0
2008-02-22 23:41:00,1.01208,1.01227,1.01208,1.01224,28000000.0
2008-02-22 23:42:00,1.0122,1.0122,1.01194,1.01219,12800000.0
2008-02-22 23:43:00,1.01232,1.01285,1.01232,1.01285,41200000.0
2008-02-22 23:44:00,1.01289,1.01289,1.01275,1.01275,43200000.0
2008-02-22 23:45:00,1.01266,1.01266,1.01243,1.01253,25400000.0
2008-02-22 23:46:00,1.0125,1.0125,1.01237,1.01237,26800000.0
2008-02-22 23:47:00,1.01234,1.01241,1.01226,1.0123,54300000.0
2008-02-22 23:48:00,1.01232,1.01244,1.01209,1.01209,157700000.0
2008-02-22 23:49:00,1.01202,1.01215,1.01202,1.01202,66300000.0
2008-02-22 23:50:00,1.01202,1.01207,1.01202,1.01202,82100000.0
2008-02-22 23:51:00,1.01205,1.01215,1.01205,1.01205,30900000.0
2008-02-22 23:52:00,1.01206,1.01218,1.01204,1.01204,15900000.0
2008-02-22 23:53:00,1.01207,1.01232,1.01207,1.01207,14600000.0
2008-02-22 23:54:00,1.01205,1.01226,1.01205,1.01226,13400000.0
2008-02-22 23:55:00,1.01234,1.01248,1.01234,1.01247,65800000.0
2008-02-22 23:56:00,1.01247,1.01247,1.0123,1.0123,24500000.0
2008-02-22 23:57:00,1.01225,1.01225,1.01225,1.01225,31300000.0
2008-02-22 23:58:00,1.01224,1.0124,1.01219,1.0124,28400000.0
2008-02-22 23:59:00,1.01243,1.01266,1.01243,1.01243,75000000.0
2008-02-25 00:00:00,1.0124,1.0124,1.0124,1.0124,13800000.0
2008-02-25 00:08:00,1.0126,1.0127,1.0124,1.0124,13800000.0
2008-02-25 00:10:00,1.0125,1.0125,1.0123,1.0124,13800000.0
2008-02-25 00:11:00,1.0125,1.0125,1.0125,1.0125,13800000.0
2008-02-25 00:12:00,1.0123,1.0123,1.0116,1.0123,13800000.0
2008-02-25 00:13:00,1.012,1.0127,1.0117,1.0124,13800000.0
2008-02-25 00:14:00,1.0122,1.0124,1.0121,1.0123,13800000.0
2008-02-25 00:15:00,1.0122,1.0122,1.0121,1.0121,13800000.0
2008-02-25 00:16:00,1.0123,1.0128,1.0122,1.0128,13800000.0
2008-02-25 00:17:00,1.0127,1.0127,1.0122,1.0123,13800000.0
2008-02-25 00:20:00,1.0124,1.0124,1.0124,1.0124,13800000.0
2008-02-25 00:23:00,1.0126,1.0126,1.0122,1.0122,13800000.0
2008-02-25 00:25:00,1.0124,1.0125,1.0124,1.0124,13800000.0
2008-02-25 00:26:00,1.0123,1.0124,1.0123,1.0123,13800000.0
2008-02-25 00:27:00,1.0122,1.0123,1.0122,1.0123,13800000.0
2008-02-25 00:29:00,1.0122,1.0122,1.0122,1.0122,13800000.0
2008-02-25 00:30:00,1.0123,1.0124,1.0122,1.0122,13800000.0
2008-02-25 00:37:00,1.0121,1.0123,1.0121,1.0122,13800000.0
2008-02-25 00:39:00,1.0121,1.0121,1.0121,1.0121,13800000.0
2008-02-25 00:40:00,1.012,1.012,1.012,1.012,13800000.0
2008-02-25 00:41:00,1.0122,1.0122,1.0119,1.0119,13800000.0
2008-02-25 00:42:00,1.0121,1.0121,1.0119,1.0119,13800000.0
2008-02-25 00:43:00,1.0121,1.0121,1.0119,1.012,13800000.0
2008-02-25 00:44:00,1.0121,1.0121,1.012,1.0121,13800000.0
2008-02-25 00:46:00,1.012,1.012,1.0119,1.0119,13800000.0
2008-02-25 00:47:00,1.0121,1.0121,1.0119,1.0119,13800000.0
2008-02-25 00:49:00,1.0121,1.0121,1.0119,1.0119,13800000.0
2008-02-25 00:50:00,1.0121,1.0122,1.012,1.012,13800000.0
2008-02-25 00:51:00,1.0119,1.012,1.0118,1.012,13800000.0
2008-02-25 00:53:00,1.0119,1.0119,1.0118,1.0118,13800000.0
2008-02-25 00:54:00,1.012,1.012,1.0118,1.0118,13800000.0
2008-02-25 00:55:00,1.0121,1.0121,1.0118,1.0118,13800000.0
2008-02-25 00:57:00,1.0117,1.0119,1.0117,1.0119,13800000.0
2008-02-25 00:58:00,1.0121,1.0121,1.012,1.012,13800000.0
2008-02-25 00:59:00,1.0122,1.0122,1.0118,1.0118,13800000.0
2008-02-25 01:01:00,1.0117,1.0117,1.0117,1.0117,13800000.0
2008-02-25 01:03:00,1.0116,1.0116,1.0115,1.0116,13800000.0
2008-02-25 01:04:00,1.0115,1.0115,1.0115,1.0115,13800000.0
2008-02-25 01:06:00,1.0117,1.0117,1.0116,1.0116,13800000.0
2008-02-25 01:13:00,1.0115,1.0115,1.0115,1.0115,13800000.0
2008-02-25 01:16:00,1.0114,1.0117,1.0114,1.0116,13800000.0
2008-02-25 01:17:00,1.0118,1.0118,1.0116,1.0116,13800000.0
2008-02-25 01:18:00,1.0118,1.0118,1.0117,1.0117,13800000.0
2008-02-25 01:19:00,1.0116,1.0116,1.0116,1.0116,13800000.0
2008-02-25 01:21:00,1.0118,1.0118,1.0117,1.0117,13800000.0
2008-02-25 01:22:00,1.0119,1.0119,1.0118,1.0119,13800000.0
2008-02-25 01:23:00,1.0118,1.0118,1.0118,1.0118,13800000.0
2008-02-25 01:24:00,1.0117,1.012,1.0117,1.0117,13800000.0
2008-02-25 01:25:00,1.0119,1.0119,1.0118,1.0119,13800000.0
2008-02-25 01:27:00,1.0118,1.0118,1.0117,1.0118,13800000.0
2008-02-25 01:28:00,1.012,1.012,1.0118,1.0118,13800000.0
2008-02-25 01:29:00,1.0119,1.0119,1.0119,1.0119,13800000.0
2008-02-25 01:30:00,1.0118,1.0118,1.0117,1.0117,13800000.0
2008-02-25 01:31:00,1.0119,1.0119,1.0118,1.0118,13800000.0
2008-02-25 01:32:00,1.012,1.012,1.0119,1.0119,13800000.0
2008-02-25 01:33:00,1.0118,1.0118,1.0118,1.0118,13800000.0
2008-02-25 01:34:00,1.0121,1.0121,1.012,1.012,13800000.0
2008-02-25 01:35:00,1.0122,1.0122,1.012,1.012,13800000.0
2008-02-25 01:36:00,1.0122,1.0122,1.012,1.012,13800000.0
2008-02-25 01:37:00,1.0119,1.0119,1.0117,1.0117,13800000.0
2008-02-25 01:38:00,1.0119,1.0119,1.0118,1.0118,13800000.0
2008-02-25 01:40:00,1.0117,1.0117,1.0117,1.0117,13800000.0
2008-02-25 01:41:00,1.0119,1.0119,1.0118,1.0119,13800000.0
2008-02-25 01:42:00,1.0118,1.0118,1.0117,1.0117,13800000.0
2008-02-25 01:43:00,1.0119,1.0119,1.0119,1.0119,13800000.0
2008-02-25 01:44:00,1.012,1.012,1.0116,1.0116,13800000.0
2008-02-25 01:46:00,1.0115,1.0116,1.0115,1.0116,13800000.0
2008-02-25 01:47:00,1.0118,1.0118,1.0116,1.0116,13800000.0
2008-02-25 01:48:00,1.0115,1.0115,1.0114,1.0114,13800000.0
2008-02-25 01:49:00,1.0116,1.0116,1.0114,1.0114,13800000.0
2008-02-25 01:50:00,1.0113,1.0113,1.0113,1.0113,13800000.0
2008-02-25 01:51:00,1.0114,1.0114,1.0113,1.0113,13800000.0
2008-02-25 01:53:00,1.0114,1.0114,1.0112,1.0113,13800000.0
2008-02-25 01:54:00,1.0115,1.012,1.0113,1.0119,13800000.0
2008-02-25 01:55:00,1.0118,1.0118,1.0118,1.0118,13800000.0
2008-02-25 01:56:00,1.0119,1.0119,1.0116,1.0116,13800000.0
2008-02-25 01:58:00,1.0115,1.0117,1.0115,1.0115,13800000.0
2008-02-25 01:59:00,1.0117,1.0117,1.0115,1.0115,13800000.0
2008-02-25 02:00:00,1.01185,1.01185,1.01185,1.01185,13800000.0
2008-02-25 02:01:00,1.01185,1.01185,1.01175,1.01175,12600000.0
2008-02-25 02:02:00,1.01175,1.01175,1.01175,1.01175,12600000.0
2008-02-25 02:03:00,1.01175,1.0118,1.0114,1.0118,57400000.0
2008-02-25 02:04:00,1.0118,1.0118,1.0116,1.01165,49000000.0
2008-02-25 02:05:00,1.01165,1.01165,1.01165,1.01165,11400000.0
2008-02-25 02:06:00,1.01165,1.0117,1.01165,1.0117,15000000.0
2008-02-25 02:07:00,1.0117,1.0117,1.0117,1.0117,9600000.0
2008-02-25 02:08:00,1.0117,1.0117,1.0117,1.0117,10200000.0
2008-02-25 02:09:00,1.0117,1.0117,1.0117,1.0117,9000000.0
2008-02-25 02:10:00,1.0117,1.01175,1.0117,1.01175,10800000.0
2008-02-25 02:11:00,1.01175,1.01175,1.01175,1.01175,9000000.0
2008-02-25 02:12:00,1.01175,1.01175,1.01175,1.01175,12600000.0
2008-02-25 02:13:00,1.01175,1.01175,1.01175,1.01175,18000000.0
2008-02-25 02:14:00,1.01175,1.01175,1.0117,1.0117,13800000.0
2008-02-25 02:15:00,1.0117,1.01175,1.0117,1.0117,12600000.0
2008-02-25 02:16:00,1.0117,1.01175,1.01155,1.01175,101800000.0
2008-02-25 02:17:00,1.01175,1.01175,1.01175,1.01175,10200000.0
2008-02-25 02:18:00,1.01175,1.0118,1.01175,1.0118,9600000.0
2008-02-25 02:19:00,1.0118,1.0118,1.01175,1.01175,13800000.0
2008-02-25 02:20:00,1.01175,1.01175,1.01175,1.01175,10200000.0
2008-02-25 02:21:00,1.01175,1.0119,1.01175,1.0119,26200000.0
2008-02-25 02:22:00,1.0119,1.0119,1.0119,1.0119,10200000.0
2008-02-25 02:23:00,1.0119,1.0119,1.01185,1.01185,108800000.0
2008-02-25 02:24:00,1.01185,1.01195,1.01185,1.01195,41800000.0
2008-02-25 02:25:00,1.01195,1.01195,1.01195,1.01195,10200000.0
2008-02-25 02:26:00,1.01195,1.01195,1.01195,1.01195,9000000.0
2008-02-25 02:27:00,1.01195,1.01195,1.0119,1.0119,24600000.0
2008-02-25 02:28:00,1.0119,1.0119,1.0119,1.0119,12600000.0
2008-02-25 02:29:00,1.0119,1.01195,1.0119,1.01195,12200000.0
2008-02-25 02:30:00,1.01195,1.01195,1.01175,1.0118,24800000.0
2008-02-25 02:31:00,1.0118,1.0119,1.0118,1.0119,19200000.0
2008-02-25 02:32:00,1.0119,1.0119,1.0119,1.0119,10200000.0
2008-02-25 02:33:00,1.0119,1.01195,1.0119,1.0119,26600000.0
2008-02-25 02:34:00,1.0119,1.01205,1.0119,1.01205,28400000.0
2008-02-25 02:35:00,1.01205,1.01215,1.01205,1.0121,111400000.0
2008-02-25 02:36:00,1.0121,1.01215,1.0119,1.0119,79100000.0
2008-02-25 02:37:00,1.0119,1.0119,1.0118,1.0119,25200000.0
2008-02-25 02:38:00,1.0119,1.0119,1.01185,1.01185,11400000.0
2008-02-25 02:39:00,1.01185,1.01185,1.01185,1.01185,9000000.0
2008-02-25 02:40:00,1.01185,1.01185,1.01185,1.01185,11400000.0
2008-02-25 02:41:00,1.01185,1.01185,1.01185,1.01185,10800000.0
2008-02-25 02:42:00,1.01185,1.01185,1.01185,1.01185,11400000.0
2008-02-25 02:43:00,1.01185,1.01195,1.01185,1.01195,46700000.0
2008-02-25 02:44:00,1.01195,1.01195,1.01175,1.01175,228400000.0
2008-02-25 02:45:00,1.01175,1.01175,1.01175,1.01175,44600000.0
2008-02-25 02:46:00,1.01175,1.01175,1.01165,1.0117,106200000.0
2008-02-25 02:47:00,1.0117,1.01185,1.0116,1.0116,35800000.0
2008-02-25 02:48:00,1.0116,1.0116,1.01155,1.0116,80400000.0
2008-02-25 02:49:00,1.0116,1.0116,1.01145,1.01145,54100000.0
2008-02-25 02:50:00,1.01145,1.01145,1.01145,1.01145,14400000.0
2008-02-25 02:51:00,1.01145,1.01145,1.01125,1.01125,51000000.0
2008-02-25 02:52:00,1.01125,1.01135,1.01125,1.01135,53000000.0
2008-02-25 02:53:00,1.01135,1.01145,1.0113,1.01145,237300000.0
2008-02-25 02:54:00,1.01145,1.01205,1.01145,1.012,300100000.0
2008-02-25 02:55:00,1.012,1.012,1.01175,1.01185,65600000.0
2008-02-25 02:56:00,1.01185,1.01185,1.01165,1.01165,111600000.0
2008-02-25 02:57:00,1.01165,1.01165,1.01165,1.01165,38800000.0
2008-02-25 02:58:00,1.01165,1.01165,1.01165,1.01165,60700000.0
2008-02-25 02:59:00,1.01165,1.01165,1.01165,1.01165,35900000.0
2008-02-25 03:00:00,1.01165,1.01165,1.01165,1.01165,45600000.0
2008-02-25 03:01:00,1.01165,1.01165,1.01165,1.01165,36300000.0
2008-02-25 03:02:00,1.01165,1.01165,1.0115,1.0115,87500000.0
2008-02-25 03:03:00,1.0115,1.01155,1.01135,1.01135,150400000.0
2008-02-25 03:04:00,1.0114,1.0114,1.0113,1.01135,22000000.0
2008-02-25 03:05:00,1.01135,1.01135,1.01135,1.01135,11400000.0
2008-02-25 03:06:00,1.01135,1.01145,1.01135,1.01145,170000000.0
2008-02-25 03:07:00,1.01145,1.01145,1.01145,1.01145,114000000.0
2008-02-25 03:08:00,1.01145,1.01145,1.01145,1.01145,79300000.0
2008-02-25 03:09:00,1.01145,1.01145,1.01145,1.01145,70800000.0
2008-02-25 03:10:00,1.01145,1.01145,1.01145,1.01145,92900000.0
2008-02-25 03:11:00,1.01145,1.01145,1.01145,1.01145,68200000.0
2008-02-25 03:12:00,1.01145,1.01145,1.01145,1.01145,69900000.0
2008-02-25 03:13:00,1.01145,1.01145,1.0114,1.0114,166000000.0
2008-02-25 03:14:00,1.0114,1.0115,1.0114,1.0115,97200000.0
2008-02-25 03:15:00,1.0115,1.0115,1.0115,1.0115,8400000.0
2008-02-25 03:16:00,1.0115,1.0115,1.0115,1.0115,13200000.0
2008-02-25 03:17:00,1.0115,1.0115,1.0114,1.0114,20800000.0
2008-02-25 03:18:00,1.0114,1.01145,1.0114,1.0114,48900000.0
2008-02-25 03:19:00,1.0114,1.0114,1.01115,1.01115,102000000.0
2008-02-25 03:20:00,1.01115,1.01115,1.01085,1.01085,165200000.0
2008-02-25 03:21:00,1.01085,1.01085,1.01065,1.01065,133100000.0
2008-02-25 03:22:00,1.01065,1.0107,1.0103,1.0105,120600000.0
2008-02-25 03:23:00,1.0105,1.0106,1.0104,1.0106,53400000.0
2008-02-25 03:24:00,1.0106,1.0106,1.0104,1.01045,86000000.0
2008-02-25 03:25:00,1.01045,1.0107,1.01045,1.0107,171800000.0
2008-02-25 03:26:00,1.0107,1.0107,1.01065,1.01065,31300000.0
2008-02-25 03:27:00,1.01065,1.01075,1.01065,1.01075,53100000.0
2008-02-25 03:28:00,1.01085,1.0109,1.01085,1.0109,25900000.0
2008-02-25 03:29:00,1.0109,1.011,1.01085,1.011,44200000.0
2008-02-25 03:30:00,1.011,1.011,1.011,1.011,7200000.0
2008-02-25 03:31:00,1.011,1.01115,1.011,1.01115,31100000.0
2008-02-25 03:32:00,1.01115,1.0112,1.011,1.01105,68100000.0
2008-02-25 03:33:00,1.01105,1.01105,1.01105,1.01105,9000000.0
2008-02-25 03:34:00,1.01105,1.01105,1.011,1.011,16800000.0
2008-02-25 03:35:00,1.011,1.011,1.011,1.011,12000000.0
2008-02-25 03:36:00,1.011,1.011,1.011,1.011,9600000.0
2008-02-25 03:37:00,1.011,1.011,1.011,1.011,10200000.0
2008-02-25 03:38:00,1.011,1.011,1.011,1.011,8400000.0
2008-02-25 03:39:00,1.011,1.01105,1.011,1.01105,15000000.0
2008-02-25 03:40:00,1.01105,1.01105,1.01105,1.01105,9000000.0
2008-02-25 03:41:00,1.01105,1.01105,1.01105,1.01105,8400000.0
2008-02-25 03:42:00,1.01105,1.01105,1.01105,1.01105,9000000.0
2008-02-25 03:43:00,1.01105,1.01105,1.01105,1.01105,13800000.0
2008-02-25 03:44:00,1.01105,1.01105,1.01105,1.01105,10200000.0
2008-02-25 03:45:00,1.011,1.011,1.011,1.011,3200000.0
2008-02-25 03:46:00,1.011,1.011,1.011,1.011,3800000.0
2008-02-25 03:47:00,1.011,1.011,1.01095,1.01095,25200000.0
2008-02-25 03:48:00,1.01095,1.01095,1.01095,1.01095,22900000.0
2008-02-25 03:49:00,1.01095,1.01095,1.01095,1.01095,45800000.0
2008-02-25 03:50:00,1.01095,1.01095,1.01095,1.01095,47600000.0
2008-02-25 03:51:00,1.01095,1.0112,1.01095,1.01105,62300000.0
2008-02-25 03:52:00,1.01105,1.01105,1.01095,1.01105,83000000.0
2008-02-25 03:53:00,1.01105,1.0111,1.01105,1.0111,21000000.0
2008-02-25 03:54:00,1.0111,1.0111,1.0111,1.0111,10200000.0
2008-02-25 03:55:00,1.0111,1.0111,1.0111,1.0111,9000000.0
2008-02-25 03:56:00,1.0111,1.0111,1.0111,1.0111,10800000.0
2008-02-25 03:57:00,1.0111,1.0112,1.0111,1.0112,21600000.0
2008-02-25 03:58:00,1.01125,1.01135,1.01125,1.0113,46400000.0
2008-02-25 03:59:00,1.0113,1.01135,1.0113,1.0113,19200000.0
2008-02-25 04:00:00,1.0113,1.0114,1.01125,1.01125,71200000.0
2008-02-25 04:01:00,1.0113,1.0113,1.0113,1.0113,34300000.0
2008-02-25 04:02:00,1.0113,1.0113,1.0113,1.0113,23000000.0
2008-02-25 04:03:00,1.0113,1.0113,1.0113,1.0113,25500000.0
2008-02-25 04:04:00,1.0113,1.01135,1.0113,1.01135,34800000.0
2008-02-25 04:05:00,1.01135,1.01135,1.01135,1.01135,10200000.0
2008-02-25 04:06:00,1.01135,1.01135,1.01135,1.01135,10200000.0
2008-02-25 04:07:00,1.01135,1.01135,1.01135,1.01135,9600000.0
2008-02-25 04:08:00,1.01135,1.01135,1.01135,1.01135,11400000.0
2008-02-25 04:09:00,1.01135,1.01145,1.01135,1.01135,30500000.0
2008-02-25 04:10:00,1.01135,1.01165,1.01135,1.01155,76200000.0
2008-02-25 04:11:00,1.01155,1.01165,1.01145,1.0115,86400000.0
2008-02-25 04:12:00,1.0115,1.01155,1.01145,1.01145,32400000.0
2008-02-25 04:13:00,1.01145,1.01145,1.01145,1.01145,9600000.0
2008-02-25 04:14:00,1.01145,1.01145,1.01145,1.01145,10200000.0
2008-02-25 04:15:00,1.01145,1.0115,1.01145,1.0115,14400000.0
2008-02-25 04:16:00,1.0115,1.0115,1.0115,1.0115,13800000.0
2008-02-25 04:17:00,1.0115,1.0115,1.0115,1.0115,9000000.0
2008-02-25 04:18:00,1.0115,1.0115,1.0115,1.0115,11400000.0
2008-02-25 04:19:00,1.0115,1.0115,1.0115,1.0115,10800000.0
2008-02-25 04:20:00,1.0115,1.0115,1.0114,1.0114,79600000.0
2008-02-25 04:21:00,1.0114,1.0114,1.0114,1.0114,113700000.0
2008-02-25 04:22:00,1.0114,1.0114,1.0114,1.0114,133500000.0
2008-02-25 04:23:00,1.0114,1.01145,1.0114,1.01145,157300000.0
2008-02-25 04:24:00,1.01145,1.01145,1.01145,1.01145,81600000.0
2008-02-25 04:25:00,1.01145,1.0119,1.01145,1.01185,112700000.0
2008-02-25 04:26:00,1.01185,1.01195,1.01165,1.01165,159000000.0
2008-02-25 04:27:00,1.01165,1.01175,1.01165,1.01165,58600000.0
2008-02-25 04:28:00,1.01165,1.01165,1.01165,1.01165,11400000.0
2008-02-25 04:29:00,1.01165,1.0117,1.01165,1.0117,13200000.0
2008-02-25 04:30:00,1.0117,1.0117,1.01165,1.01165,15600000.0
2008-02-25 04:31:00,1.01165,1.01165,1.01165,1.01165,9600000.0
2008-02-25 04:32:00,1.01165,1.01165,1.01165,1.01165,9000000.0
2008-02-25 04:33:00,1.01165,1.0117,1.01165,1.0117,14400000.0
2008-02-25 04:34:00,1.0117,1.0117,1.0117,1.0117,10200000.0
2008-02-25 04:35:00,1.0117,1.0117,1.0117,1.0117,10800000.0
2008-02-25 04:36:00,1.0117,1.0117,1.01165,1.01165,12000000.0
2008-02-25 04:37:00,1.01165,1.0117,1.01165,1.0117,12600000.0
2008-02-25 04:38:00,1.0117,1.0117,1.0116,1.0116,21600000.0
2008-02-25 04:39:00,1.0116,1.0116,1.0116,1.0116,8400000.0
2008-02-25 04:40:00,1.0116,1.01165,1.0116,1.0116,12000000.0
2008-02-25 04:41:00,1.0116,1.0116,1.0116,1.0116,10800000.0
2008-02-25 04:42:00,1.0116,1.0116,1.0116,1.0116,13400000.0
2008-02-25 04:43:00,1.0116,1.0116,1.0116,1.0116,11400000.0
2008-02-25 04:44:00,1.0116,1.0116,1.01155,1.01155,32700000.0
2008-02-25 04:45:00,1.01155,1.01155,1.01155,1.01155,28700000.0
2008-02-25 04:46:00,1.01155,1.01155,1.01155,1.01155,26700000.0
2008-02-25 04:47:00,1.01155,1.01155,1.01155,1.01155,28600000.0
2008-02-25 04:48:00,1.01155,1.01155,1.01155,1.01155,39000000.0
2008-02-25 04:49:00,1.01155,1.01155,1.01155,1.01155,25800000.0
2008-02-25 04:50:00,1.01155,1.01155,1.01155,1.01155,36900000.0
2008-02-25 04:51:00,1.01155,1.01155,1.01155,1.01155,38400000.0
2008-02-25 04:52:00,1.01155,1.01155,1.01155,1.01155,43200000.0
2008-02-25 04:53:00,1.01155,1.01155,1.01155,1.01155,36000000.0
2008-02-25 04:54:00,1.01155,1.01155,1.0114,1.0114,50600000.0
2008-02-25 04:55:00,1.0114,1.0115,1.0114,1.0115,20200000.0
2008-02-25 04:56:00,1.0115,1.01155,1.0115,1.0115,21000000.0
2008-02-25 04:57:00,1.0115,1.0115,1.0115,1.0115,10200000.0
2008-02-25 04:58:00,1.0115,1.0115,1.0115,1.0115,12600000.0
2008-02-25 04:59:00,1.0115,1.0116,1.0115,1.0116,14400000.0
2008-02-25 05:00:00,1.0116,1.0116,1.0116,1.0116,9000000.0
2008-02-25 05:01:00,1.0116,1.0116,1.0116,1.0116,11400000.0
2008-02-25 05:02:00,1.0116,1.0116,1.0116,1.0116,9600000.0
2008-02-25 05:03:00,1.0116,1.0116,1.0116,1.0116,15000000.0
2008-02-25 05:04:00,1.0116,1.0116,1.01155,1.01155,36400000.0
2008-02-25 05:05:00,1.01155,1.01155,1.01155,1.01155,92500000.0
2008-02-25 05:06:00,1.01155,1.01155,1.01155,1.01155,93300000.0
2008-02-25 05:07:00,1.01155,1.01155,1.01155,1.01155,63200000.0
2008-02-25 05:08:00,1.01155,1.01155,1.01155,1.01155,152000000.0
2008-02-25 05:09:00,1.01155,1.01155,1.01155,1.01155,78800000.0
2008-02-25 05:10:00,1.01155,1.01155,1.01155,1.01155,68000000.0
2008-02-25 05:11:00,1.01155,1.01155,1.01155,1.01155,9600000.0
2008-02-25 05:12:00,1.01155,1.01155,1.01155,1.01155,12000000.0
2008-02-25 05:13:00,1.01155,1.01155,1.01155,1.01155,9600000.0
2008-02-25 05:14:00,1.01155,1.01155,1.01155,1.01155,11400000.0
2008-02-25 05:15:00,1.01155,1.01155,1.0115,1.0115,37000000.0
2008-02-25 05:16:00,1.0115,1.0115,1.0115,1.0115,33800000.0
2008-02-25 05:17:00,1.0115,1.0115,1.0115,1.0115,45600000.0
2008-02-25 05:18:00,1.0115,1.0115,1.0115,1.0115,33300000.0
2008-02-25 05:19:00,1.0115,1.0115,1.0115,1.0115,48100000.0
2008-02-25 05:20:00,1.0115,1.0116,1.0115,1.01155,63900000.0
2008-02-25 05:21:00,1.01155,1.01155,1.01145,1.01145,57300000.0
2008-02-25 05:22:00,1.01145,1.01145,1.01145,1.01145,31900000.0
2008-02-25 05:23:00,1.01145,1.01155,1.01145,1.01145,123600000.0
2008-02-25 05:24:00,1.01145,1.01145,1.0114,1.0114,99900000.0
2008-02-25 05:25:00,1.01145,1.0116,1.01145,1.0115,77600000.0
2008-02-25 05:26:00,1.0115,1.01155,1.0115,1.01155,36600000.0
2008-02-25 05:27:00,1.01155,1.0116,1.0115,1.0115,72200000.0
2008-02-25 05:28:00,1.0115,1.0115,1.0115,1.0115,48000000.0
2008-02-25 05:29:00,1.0115,1.01155,1.0115,1.01155,36000000.0
2008-02-25 05:30:00,1.01155,1.01155,1.01155,1.01155,8400000.0
2008-02-25 05:31:00,1.01155,1.01155,1.01155,1.01155,9000000.0
2008-02-25 05:32:00,1.01155,1.01155,1.0115,1.01155,25400000.0
2008-02-25 05:33:00,1.01155,1.01155,1.01155,1.01155,10200000.0
2008-02-25 05:34:00,1.01155,1.01155,1.01155,1.01155,9000000.0
2008-02-25 05:35:00,1.01155,1.0116,1.01155,1.0116,28400000.0
2008-02-25 05:36:00,1.0116,1.0116,1.0116,1.0116,9000000.0
2008-02-25 05:37:00,1.0116,1.0116,1.0116,1.0116,7200000.0
2008-02-25 05:38:00,1.0116,1.0116,1.0116,1.0116,9000000.0
2008-02-25 05:39:00,1.0116,1.0116,1.0116,1.0116,10200000.0
2008-02-25 05:40:00,1.0116,1.0116,1.01155,1.01155,15800000.0
2008-02-25 05:41:00,1.01155,1.01155,1.01155,1.01155,50100000.0
2008-02-25 05:42:00,1.01155,1.01155,1.01155,1.01155,49300000.0
2008-02-25 05:43:00,1.01155,1.01165,1.01155,1.0116,48200000.0
2008-02-25 05:44:00,1.0116,1.0116,1.0116,1.0116,9600000.0
2008-02-25 05:45:00,1.0116,1.0116,1.0116,1.0116,10800000.0
2008-02-25 05:46:00,1.0116,1.0116,1.0116,1.0116,9600000.0
2008-02-25 05:47:00,1.0116,1.0116,1.0116,1.0116,9600000.0
2008-02-25 05:48:00,1.0116,1.0116,1.01155,1.01155,58100000.0
2008-02-25 05:49:00,1.0116,1.01165,1.0116,1.01165,17400000.0
2008-02-25 05:50:00,1.01165,1.01165,1.0116,1.0116,21800000.0
2008-02-25 05:51:00,1.0116,1.0116,1.0116,1.0116,10200000.0
2008-02-25 05:52:00,1.0116,1.0116,1.0116,1.0116,10800000.0
2008-02-25 05:53:00,1.0116,1.0116,1.0116,1.0116,9000000.0
2008-02-25 05:54:00,1.0116,1.0116,1.01155,1.01155,19000000.0
2008-02-25 05:55:00,1.01155,1.01155,1.01155,1.01155,9600000.0
2008-02-25 05:56:00,1.01155,1.0116,1.01155,1.0116,25600000.0
2008-02-25 05:57:00,1.0116,1.0116,1.0116,1.0116,10800000.0
2008-02-25 05:58:00,1.0116,1.0116,1.0116,1.0116,9000000.0
2008-02-25 05:59:00,1.0116,1.0116,1.01145,1.01145,28200000.0
2008-02-25 06:00:00,1.01145,1.0115,1.01145,1.0115,14400000.0
2008-02-25 06:01:00,1.0115,1.0115,1.0115,1.0115,9600000.0
2008-02-25 06:02:00,1.0115,1.0115,1.0115,1.0115,9000000.0
2008-02-25 06:03:00,1.0115,1.01155,1.0115,1.01155,10800000.0
2008-02-25 06:04:00,1.01155,1.01155,1.01155,1.01155,10800000.0
2008-02-25 06:05:00,1.01155,1.01155,1.01155,1.01155,9600000.0
2008-02-25 06:06:00,1.01155,1.01155,1.01155,1.01155,9000000.0
2008-02-25 06:07:00,1.01155,1.01155,1.01155,1.01155,10200000.0
2008-02-25 06:08:00,1.01155,1.01155,1.0115,1.0115,5600000.0
2008-02-25 06:09:00,1.0115,1.0115,1.0115,1.0115,3200000.0
2008-02-25 06:10:00,1.0115,1.0115,1.0115,1.0115,6400000.0
2008-02-25 06:11:00,1.0115,1.0115,1.0115,1.0115,8400000.0
2008-02-25 06:12:00,1.0115,1.0115,1.0115,1.0115,9000000.0
2008-02-25 06:13:00,1.0115,1.0115,1.0115,1.0115,10200000.0
2008-02-25 06:14:00,1.0115,1.0115,1.0115,1.0115,9000000.0
2008-02-25 06:15:00,1.0115,1.0115,1.0115,1.0115,8600000.0
2008-02-25 06:16:00,1.0115,1.0115,1.0115,1.0115,3800000.0
2008-02-25 06:17:00,1.0115,1.0115,1.0115,1.0115,2800000.0
2008-02-25 06:18:00,1.0115,1.0115,1.0115,1.0115,2600000.0
2008-02-25 06:19:00,1.0115,1.0115,1.0115,1.0115,3400000.0
2008-02-25 06:20:00,1.0115,1.0115,1.01145,1.01145,6200000.0
2008-02-25 06:21:00,1.01145,1.01145,1.01145,1.01145,9600000.0
2008-02-25 06:22:00,1.01145,1.01145,1.01145,1.01145,10200000.0
2008-02-25 06:23:00,1.01145,1.01145,1.0114,1.0114,17600000.0
2008-02-25 06:24:00,1.0114,1.0115,1.0114,1.0115,53500000.0
2008-02-25 06:25:00,1.0115,1.0115,1.0115,1.0115,10200000.0
2008-02-25 06:26:00,1.0115,1.0115,1.0115,1.0115,9600000.0
2008-02-25 06:27:00,1.0115,1.0115,1.0115,1.0115,9000000.0
2008-02-25 06:28:00,1.0115,1.0115,1.0115,1.0115,11400000.0
2008-02-25 06:29:00,1.0115,1.0115,1.0115,1.0115,9000000.0
2008-02-25 06:30:00,1.0115,1.0115,1.0115,1.0115,2800000.0
2008-02-25 06:31:00,1.0115,1.0115,1.0115,1.0115,2800000.0
2008-02-25 06:32:00,1.0115,1.0115,1.0115,1.0115,3000000.0
2008-02-25 06:33:00,1.0115,1.0115,1.0115,1.0115,3200000.0
2008-02-25 06:34:00,1.0115,1.0115,1.0115,1.0115,3400000.0
2008-02-25 06:35:00,1.0115,1.0115,1.0115,1.0115,3800000.0
2008-02-25 06:36:00,1.0115,1.0115,1.0115,1.0115,3000000.0
2008-02-25 06:37:00,1.0115,1.0115,1.0115,1.0115,2800000.0
2008-02-25 06:38:00,1.0115,1.0115,1.01145,1.01145,91400000.0
2008-02-25 06:39:00,1.01145,1.01145,1.01145,1.01145,8400000.0
2008-02-25 06:40:00,1.01145,1.01145,1.01145,1.01145,14400000.0
2008-02-25 06:41:00,1.01145,1.01145,1.0114,1.01145,25000000.0
2008-02-25 06:42:00,1.01145,1.01145,1.0114,1.01145,25900000.0
2008-02-25 06:43:00,1.01145,1.01145,1.0114,1.0114,19700000.0
2008-02-25 06:44:00,1.0114,1.0115,1.0114,1.0115,20400000.0
2008-02-25 06:45:00,1.0115,1.0115,1.0115,1.0115,17600000.0
2008-02-25 06:46:00,1.0115,1.0115,1.0115,1.0115,12000000.0
2008-02-25 06:47:00,1.0115,1.0115,1.0115,1.0115,30600000.0
2008-02-25 06:48:00,1.0115,1.0115,1.0115,1.0115,19800000.0
2008-02-25 06:49:00,1.0115,1.01155,1.0115,1.0115,18800000.0
2008-02-25 06:50:00,1.0115,1.0115,1.0115,1.0115,19700000.0
2008-02-25 06:51:00,1.01165,1.01165,1.01155,1.01155,156700000.0
2008-02-25 06:52:00,1.0116,1.01165,1.01155,1.0116,59000000.0
2008-02-25 06:53:00,1.0116,1.0116,1.01155,1.01155,48400000.0
2008-02-25 06:54:00,1.01155,1.01155,1.0115,1.01155,64800000.0
2008-02-25 06:55:00,1.01155,1.0116,1.01145,1.01145,36800000.0
2008-02-25 06:56:00,1.01145,1.01145,1.01145,1.01145,9600000.0
2008-02-25 06:57:00,1.01145,1.01145,1.01145,1.01145,9000000.0
2008-02-25 06:58:00,1.01145,1.01145,1.0114,1.0114,54400000.0
2008-02-25 06:59:00,1.0114,1.01145,1.0114,1.01145,13600000.0
2008-02-25 07:00:00,1.01145,1.0115,1.01145,1.0115,10200000.0
2008-02-25 07:01:00,1.0115,1.0115,1.0115,1.0115,9600000.0
2008-02-25 07:02:00,1.0115,1.0116,1.0115,1.01155,70800000.0
2008-02-25 07:03:00,1.01155,1.01165,1.01155,1.01165,19800000.0
2008-02-25 07:04:00,1.0116,1.01165,1.01155,1.0116,69200000.0
2008-02-25 07:05:00,1.0116,1.0116,1.0116,1.0116,12600000.0
2008-02-25 07:06:00,1.0116,1.0116,1.0115,1.0116,45500000.0
2008-02-25 07:07:00,1.0116,1.0116,1.0115,1.0115,63800000.0
2008-02-25 07:08:00,1.0115,1.01155,1.01145,1.01155,39000000.0
2008-02-25 07:09:00,1.01155,1.01155,1.01155,1.01155,15600000.0
2008-02-25 07:10:00,1.01155,1.01155,1.01155,1.01155,36900000.0
2008-02-25 07:11:00,1.01155,1.01155,1.01155,1.01155,24600000.0
2008-02-25 07:12:00,1.01155,1.01155,1.01155,1.01155,10200000.0
2008-02-25 07:13:00,1.01155,1.01155,1.0115,1.0115,26600000.0
2008-02-25 07:14:00,1.0115,1.0115,1.0115,1.0115,34600000.0
2008-02-25 07:15:00,1.0115,1.0115,1.0115,1.0115,9000000.0
2008-02-25 07:16:00,1.0115,1.0115,1.0115,1.0115,9000000.0
2008-02-25 07:17:00,1.0115,1.0115,1.01145,1.01145,31500000.0
2008-02-25 07:18:00,1.01145,1.01145,1.01145,1.01145,61600000.0
2008-02-25 07:19:00,1.01145,1.0118,1.01145,1.0118,37200000.0
2008-02-25 07:20:00,1.0118,1.0118,1.0118,1.0118,5600000.0
2008-02-25 07:21:00,1.0118,1.0118,1.0118,1.0118,3200000.0
2008-02-25 07:22:00,1.0118,1.0118,1.0118,1.0118,4600000.0
2008-02-25 07:23:00,1.0118,1.0118,1.0118,1.0118,2800000.0
2008-02-25 07:24:00,1.0118,1.0118,1.01155,1.01155,44300000.0
2008-02-25 07:25:00,1.01155,1.01155,1.01155,1.01155,82900000.0
2008-02-25 07:26:00,1.01155,1.01155,1.01155,1.01155,63600000.0
2008-02-25 07:27:00,1.01155,1.0116,1.01155,1.0116,37400000.0
2008-02-25 07:28:00,1.0116,1.0116,1.0116,1.0116,7800000.0
2008-02-25 07:29:00,1.0116,1.01165,1.0116,1.01165,75400000.0
2008-02-25 07:30:00,1.01165,1.01165,1.01165,1.01165,80000000.0
2008-02-25 07:31:00,1.01165,1.01165,1.01165,1.01165,60800000.0
2008-02-25 07:32:00,1.01165,1.01165,1.01155,1.01155,61100000.0
2008-02-25 07:33:00,1.01155,1.01155,1.01155,1.01155,123000000.0
2008-02-25 07:34:00,1.01155,1.01155,1.01155,1.01155,101300000.0
2008-02-25 07:35:00,1.01155,1.01175,1.01155,1.01175,180000000.0
2008-02-25 07:36:00,1.01175,1.01185,1.01175,1.01175,126800000.0
2008-02-25 07:37:00,1.01175,1.01175,1.01165,1.01175,120400000.0
2008-02-25 07:38:00,1.01175,1.01195,1.01175,1.01195,98800000.0
2008-02-25 07:39:00,1.01195,1.012,1.01195,1.012,54700000.0
2008-02-25 07:40:00,1.012,1.012,1.012,1.012,12600000.0
2008-02-25 07:41:00,1.012,1.012,1.01195,1.01195,49800000.0
2008-02-25 07:42:00,1.01195,1.01195,1.01195,1.01195,62800000.0
2008-02-25 07:43:00,1.01195,1.01195,1.01195,1.01195,60500000.0
2008-02-25 07:44:00,1.01195,1.01195,1.01195,1.01195,49300000.0
2008-02-25 07:45:00,1.01195,1.01195,1.01195,1.01195,45000000.0
2008-02-25 07:46:00,1.01195,1.01195,1.01195,1.01195,48800000.0
2008-02-25 07:47:00,1.01195,1.01195,1.01195,1.01195,44300000.0
2008-02-25 07:48:00,1.01195,1.01195,1.01185,1.01185,90500000.0
2008-02-25 07:49:00,1.01185,1.01185,1.01185,1.01185,126900000.0
2008-02-25 07:50:00,1.01185,1.01185,1.01185,1.01185,158400000.0
2008-02-25 07:51:00,1.01185,1.01185,1.01185,1.01185,135000000.0
2008-02-25 07:52:00,1.01185,1.01185,1.01185,1.01185,87500000.0
2008-02-25 07:53:00,1.01185,1.01185,1.01175,1.0118,75600000.0
2008-02-25 07:54:00,1.0118,1.0118,1.0118,1.0118,4200000.0
2008-02-25 07:55:00,1.0118,1.0118,1.0118,1.0118,4200000.0
2008-02-25 07:56:00,1.0118,1.01185,1.0118,1.01185,9000000.0
2008-02-25 07:57:00,1.0118,1.0118,1.0118,1.0118,8200000.0
2008-02-25 07:58:00,1.0118,1.0118,1.0118,1.0118,3800000.0
2008-02-25 07:59:00,1.0118,1.0118,1.0118,1.0118,4000000.0
2008-02-25 08:00:00,1.0118,1.0118,1.0118,1.0118,3600000.0
2008-02-25 08:01:00,1.0118,1.0118,1.0118,1.0118,4200000.0
2008-02-25 08:02:00,1.0118,1.0118,1.0116,1.0116,45400000.0
2008-02-25 08:03:00,1.0116,1.0116,1.01145,1.01145,167000000.0
2008-02-25 08:04:00,1.01145,1.01145,1.01145,1.01145,45000000.0
2008-02-25 08:05:00,1.01145,1.0115,1.01135,1.01135,138400000.0
2008-02-25 08:06:00,1.01135,1.0115,1.01135,1.0115,29600000.0
2008-02-25 08:07:00,1.01145,1.01155,1.01145,1.01155,75400000.0
2008-02-25 08:08:00,1.01155,1.01155,1.01155,1.01155,9000000.0
2008-02-25 08:09:00,1.01155,1.0116,1.01155,1.0116,11400000.0
2008-02-25 08:10:00,1.01155,1.01155,1.01145,1.01145,82700000.0
2008-02-25 08:11:00,1.01145,1.0115,1.01145,1.0115,31800000.0
2008-02-25 08:12:00,1.01145,1.01145,1.0114,1.0114,85300000.0
2008-02-25 08:13:00,1.01145,1.01145,1.01145,1.01145,13800000.0
2008-02-25 08:14:00,1.01145,1.01145,1.01145,1.01145,9600000.0
2008-02-25 08:15:00,1.01145,1.01145,1.01145,1.01145,10200000.0
2008-02-25 08:16:00,1.01145,1.01145,1.01145,1.01145,10800000.0
2008-02-25 08:17:00,1.01145,1.01145,1.01145,1.01145,9600000.0
2008-02-25 08:18:00,1.0114,1.0115,1.0114,1.0114,45200000.0
2008-02-25 08:19:00,1.0114,1.01145,1.0114,1.01145,12600000.0
2008-02-25 08:20:00,1.01145,1.01145,1.01135,1.01135,57400000.0
2008-02-25 08:21:00,1.01135,1.0114,1.01135,1.0114,23100000.0
2008-02-25 08:22:00,1.0114,1.01145,1.01135,1.0114,66900000.0
2008-02-25 08:23:00,1.0114,1.0114,1.0114,1.0114,51600000.0
2008-02-25 08:24:00,1.0114,1.01145,1.0114,1.01145,137800000.0
2008-02-25 08:25:00,1.01145,1.0115,1.01145,1.0115,14000000.0
2008-02-25 08:26:00,1.0115,1.0115,1.01145,1.01145,14600000.0
2008-02-25 08:27:00,1.01145,1.0116,1.01145,1.01145,56400000.0
2008-02-25 08:28:00,1.01145,1.0115,1.0114,1.0114,60500000.0
2008-02-25 08:29:00,1.0114,1.0115,1.0114,1.0115,15000000.0
2008-02-25 08:30:00,1.0115,1.0115,1.0115,1.0115,10200000.0
2008-02-25 08:31:00,1.0115,1.0115,1.01145,1.01145,14000000.0
2008-02-25 08:32:00,1.01145,1.0116,1.01145,1.0115,23000000.0
2008-02-25 08:33:00,1.0115,1.0115,1.0115,1.0115,10200000.0
2008-02-25 08:34:00,1.0115,1.0115,1.0115,1.0115,12000000.0
2008-02-25 08:35:00,1.0115,1.0115,1.0115,1.0115,10800000.0
2008-02-25 08:36:00,1.0115,1.0115,1.0115,1.0115,10800000.0
2008-02-25 08:37:00,1.0115,1.0115,1.011,1.011,37100000.0
2008-02-25 08:38:00,1.011,1.011,1.01085,1.0109,16800000.0
2008-02-25 08:39:00,1.0109,1.0109,1.01085,1.01085,18800000.0
2008-02-25 08:40:00,1.01085,1.01085,1.01085,1.01085,12000000.0
2008-02-25 08:41:00,1.01085,1.01085,1.0108,1.0108,12600000.0
2008-02-25 08:42:00,1.0108,1.0108,1.01045,1.01045,26600000.0
2008-02-25 08:43:00,1.01045,1.0106,1.01045,1.0106,30600000.0
2008-02-25 08:44:00,1.0106,1.0106,1.0105,1.0105,24200000.0
2008-02-25 08:45:00,1.0105,1.0105,1.0105,1.0105,17400000.0
2008-02-25 08:46:00,1.0105,1.0105,1.01045,1.01045,23800000.0
2008-02-25 08:47:00,1.01045,1.0107,1.01045,1.0107,13800000.0
2008-02-25 08:48:00,1.0107,1.0107,1.01065,1.0107,19900000.0
2008-02-25 08:49:00,1.0107,1.0107,1.0107,1.0107,15400000.0
2008-02-25 08:50:00,1.0107,1.01075,1.0107,1.0107,31800000.0
2008-02-25 08:51:00,1.0107,1.0108,1.0107,1.0107,7300000.0
2008-02-25 08:52:00,1.0107,1.0107,1.0107,1.0107,11900000.0
2008-02-25 08:53:00,1.0107,1.0107,1.0107,1.0107,11900000.0
2008-02-25 08:54:00,1.0107,1.0107,1.0107,1.0107,10500000.0
2008-02-25 08:55:00,1.0107,1.0107,1.0107,1.0107,11300000.0
2008-02-25 08:56:00,1.0107,1.0107,1.0107,1.0107,9000000.0
2008-02-25 08:57:00,1.0107,1.0107,1.0106,1.0107,24400000.0
2008-02-25 08:58:00,1.0107,1.0107,1.0104,1.0104,51200000.0
2008-02-25 08:59:00,1.0104,1.0104,1.0102,1.01025,70500000.0
2008-02-25 09:00:00,1.01025,1.0106,1.01025,1.0105,39000000.0
2008-02-25 09:01:00,1.0105,1.0105,1.0104,1.0105,53300000.0
2008-02-25 09:02:00,1.0105,1.01105,1.0105,1.0109,62600000.0
2008-02-25 09:03:00,1.0109,1.0109,1.0109,1.0109,22800000.0
2008-02-25 09:04:00,1.0109,1.0109,1.01085,1.01085,12000000.0
2008-02-25 09:05:00,1.01085,1.011,1.01085,1.01095,26200000.0
2008-02-25 09:06:00,1.01095,1.01165,1.01095,1.01155,122700000.0
2008-02-25 09:07:00,1.01155,1.01165,1.01145,1.01145,55600000.0
2008-02-25 09:08:00,1.01145,1.01155,1.0114,1.0115,85000000.0
2008-02-25 09:09:00,1.0115,1.0115,1.01135,1.01135,24800000.0
2008-02-25 09:10:00,1.01135,1.01135,1.01135,1.01135,13800000.0
2008-02-25 09:11:00,1.01135,1.01155,1.01135,1.01155,19500000.0
2008-02-25 09:12:00,1.01155,1.01155,1.01155,1.01155,13200000.0
2008-02-25 09:13:00,1.01155,1.01155,1.01155,1.01155,6000000.0
2008-02-25 09:14:00,1.01155,1.01155,1.01155,1.01155,25900000.0
2008-02-25 09:15:00,1.01155,1.0116,1.01155,1.0116,43200000.0
2008-02-25 09:16:00,1.0116,1.0117,1.01155,1.01155,25800000.0
2008-02-25 09:17:00,1.0116,1.01165,1.01155,1.0116,63900000.0
2008-02-25 09:18:00,1.0116,1.0118,1.0116,1.0118,41400000.0
2008-02-25 09:19:00,1.0118,1.0118,1.01165,1.01165,74000000.0
2008-02-25 09:20:00,1.01165,1.01165,1.01165,1.01165,61200000.0
2008-02-25 09:21:00,1.01165,1.01165,1.0115,1.0115,37800000.0
2008-02-25 09:22:00,1.0115,1.0115,1.0112,1.01135,100200000.0
2008-02-25 09:23:00,1.01135,1.0114,1.0113,1.0113,17900000.0
2008-02-25 09:24:00,1.0113,1.01145,1.0113,1.0113,59000000.0
2008-02-25 09:25:00,1.0113,1.0113,1.01125,1.01125,30800000.0
2008-02-25 09:26:00,1.01125,1.01125,1.01125,1.01125,2400000.0
2008-02-25 09:27:00,1.01125,1.01125,1.01105,1.01125,6600000.0
2008-02-25 09:28:00,1.01125,1.01125,1.01125,1.01125,2900000.0
2008-02-25 09:29:00,1.01125,1.01125,1.01125,1.01125,5100000.0
2008-02-25 09:30:00,1.01125,1.01125,1.01125,1.01125,3900000.0
2008-02-25 09:31:00,1.01125,1.01125,1.01125,1.01125,2100000.0
2008-02-25 09:32:00,1.01125,1.01125,1.01105,1.01105,59700000.0
2008-02-25 09:33:00,1.01105,1.01105,1.01065,1.01065,31200000.0
2008-02-25 09:34:00,1.01065,1.01105,1.01065,1.01105,20225409.0
2008-02-25 09:35:00,1.011,1.01105,1.01075,1.011,24242013.0
2008-02-25 09:36:00,1.011,1.011,1.011,1.011,2894843.0
2008-02-25 09:37:00,1.011,1.011,1.01025,1.01025,70625912.0
2008-02-25 09:38:00,1.01025,1.0104,1.01025,1.01035,50500000.0
2008-02-25 09:39:00,1.01035,1.01045,1.01035,1.0104,34600000.0
2008-02-25 09:40:00,1.0104,1.0104,1.0102,1.0103,39800000.0
2008-02-25 09:41:00,1.01025,1.01045,1.0102,1.01045,83600000.0
2008-02-25 09:42:00,1.01045,1.01045,1.01045,1.01045,13200000.0
2008-02-25 09:43:00,1.01045,1.01045,1.01045,1.01045,11400000.0
2008-02-25 09:44:00,1.01045,1.01065,1.0104,1.01065,30000000.0
2008-02-25 09:45:00,1.01065,1.01075,1.01055,1.01075,28900000.0
2008-02-25 09:46:00,1.01075,1.01105,1.0107,1.01105,108200000.0
2008-02-25 09:47:00,1.01105,1.0111,1.0105,1.01095,69200000.0
2008-02-25 09:48:00,1.01095,1.011,1.01055,1.01085,89800000.0
2008-02-25 09:49:00,1.01085,1.01105,1.01085,1.011,31500000.0
2008-02-25 09:50:00,1.011,1.01105,1.01085,1.01085,61200000.0
2008-02-25 09:51:00,1.01085,1.01085,1.01075,1.01075,50000000.0
2008-02-25 09:52:00,1.01075,1.0109,1.0106,1.0107,75800000.0
2008-02-25 09:53:00,1.0107,1.0108,1.0107,1.0108,14400000.0
2008-02-25 09:54:00,1.0108,1.0108,1.0104,1.01045,150400000.0
2008-02-25 09:55:00,1.01045,1.01045,1.0104,1.01045,43100000.0
2008-02-25 09:56:00,1.01045,1.01045,1.01035,1.01045,17700000.0
2008-02-25 09:57:00,1.01045,1.01045,1.01035,1.01045,16600000.0
2008-02-25 09:58:00,1.01045,1.01055,1.01045,1.0105,30600000.0
2008-02-25 09:59:00,1.0105,1.0106,1.0105,1.01055,38200000.0
2008-02-25 10:00:00,1.01055,1.01065,1.01025,1.0104,131800000.0
2008-02-25 10:01:00,1.0104,1.0104,1.01035,1.01035,30400000.0
2008-02-25 10:02:00,1.01035,1.0105,1.01025,1.0105,79200000.0
2008-02-25 10:03:00,1.0105,1.0105,1.0104,1.0104,29800000.0
2008-02-25 10:04:00,1.0104,1.0108,1.0104,1.01075,75800000.0
2008-02-25 10:05:00,1.01075,1.01075,1.0107,1.0107,21000000.0
2008-02-25 10:06:00,1.0107,1.01075,1.01055,1.01055,109199999.0
2008-02-25 10:07:00,1.01055,1.01075,1.0105,1.01075,34800000.0
2008-02-25 10:08:00,1.01075,1.01075,1.01065,1.01075,56800000.0
2008-02-25 10:09:00,1.01075,1.01075,1.01065,1.01065,34200000.0
2008-02-25 10:10:00,1.01065,1.01075,1.0105,1.01075,137200000.0
2008-02-25 10:11:00,1.01075,1.01075,1.01075,1.01075,16200000.0
2008-02-25 10:12:00,1.01075,1.01075,1.01065,1.01065,36800000.0
2008-02-25 10:13:00,1.01065,1.01075,1.01065,1.01075,56800000.0
2008-02-25 10:14:00,1.01075,1.01085,1.01075,1.01085,30300000.0
2008-02-25 10:15:00,1.0109,1.01105,1.0109,1.01105,102300000.0
2008-02-25 10:16:00,1.01105,1.01105,1.01105,1.01105,73700000.0
2008-02-25 10:17:00,1.01105,1.01105,1.01075,1.01075,40600000.0
2008-02-25 10:18:00,1.01075,1.01095,1.01075,1.01085,138300001.0
2008-02-25 10:19:00,1.01085,1.01085,1.0107,1.0107,22700000.0
2008-02-25 10:20:00,1.0107,1.01075,1.0107,1.0107,21000000.0
2008-02-25 10:21:00,1.0107,1.0107,1.0105,1.01055,67400000.0
2008-02-25 10:22:00,1.01055,1.0106,1.01055,1.01055,27000000.0
2008-02-25 10:23:00,1.01055,1.01065,1.01055,1.0106,28800000.0
2008-02-25 10:24:00,1.0106,1.01105,1.0106,1.0109,118200000.0
2008-02-25 10:25:00,1.0109,1.0109,1.01065,1.0108,158299999.0
2008-02-25 10:26:00,1.01085,1.01095,1.01075,1.01075,85800000.0
2008-02-25 10:27:00,1.01075,1.01095,1.01075,1.01095,27400000.0
2008-02-25 10:28:00,1.01095,1.01105,1.01085,1.01095,41700000.0
2008-02-25 10:29:00,1.01095,1.01095,1.01055,1.01085,115700000.0
2008-02-25 10:30:00,1.01085,1.01085,1.0105,1.0105,60675308.0
2008-02-25 10:31:00,1.0105,1.0105,1.0105,1.0105,4838886.0
2008-02-25 10:32:00,1.0105,1.0105,1.0105,1.0105,4838886.0
2008-02-25 10:33:00,1.0105,1.01065,1.0105,1.01065,20875308.0
2008-02-25 10:34:00,1.01065,1.01065,1.01065,1.01065,11400000.0
2008-02-25 10:35:00,1.01065,1.01065,1.01055,1.01055,120000000.0
2008-02-25 10:36:00,1.01055,1.01065,1.01055,1.01065,63300000.0
2008-02-25 10:37:00,1.01065,1.01065,1.01055,1.01065,17100000.0
2008-02-25 10:38:00,1.01065,1.01065,1.01065,1.01065,5800000.0
2008-02-25 10:39:00,1.01065,1.01065,1.01065,1.01065,7600000.0
2008-02-25 10:40:00,1.01065,1.01065,1.01055,1.01065,37100000.0
2008-02-25 10:41:00,1.01065,1.01075,1.0105,1.0105,39979218.0
2008-02-25 10:42:00,1.0105,1.01065,1.0105,1.0105,90222014.0
2008-02-25 10:43:00,1.0105,1.0105,1.0105,1.0105,3673969.0
2008-02-25 10:44:00,1.0105,1.0105,1.0105,1.0105,2598661.0
2008-02-25 10:45:00,1.0105,1.0105,1.01045,1.01045,95661007.0
2008-02-25 10:46:00,1.01045,1.01045,1.01035,1.01035,486900000.0
2008-02-25 10:47:00,1.01035,1.01045,1.01025,1.01045,272800000.0
2008-02-25 10:48:00,1.01045,1.01065,1.01045,1.01055,130300000.0
2008-02-25 10:49:00,1.01055,1.01055,1.0102,1.01035,136100000.0
2008-02-25 10:50:00,1.01035,1.01035,1.01,1.01,77300000.0
2008-02-25 10:51:00,1.01,1.01,1.00985,1.00985,320700000.0
2008-02-25 10:52:00,1.00985,1.00985,1.00985,1.00985,349500000.0
2008-02-25 10:53:00,1.00985,1.00985,1.00965,1.00965,254600000.0
2008-02-25 10:54:00,1.00965,1.0097,1.00965,1.00965,284800000.0
2008-02-25 10:55:00,1.0097,1.0097,1.00965,1.00965,146600000.0
2008-02-25 10:56:00,1.00965,1.00965,1.00945,1.00965,164500000.0
2008-02-25 10:57:00,1.00965,1.0097,1.00945,1.0095,215000000.0
2008-02-25 10:58:00,1.0095,1.0095,1.0095,1.0095,16200000.0
2008-02-25 10:59:00,1.0095,1.0095,1.00925,1.00935,134100001.0
2008-02-25 11:00:00,1.00925,1.00935,1.00915,1.00925,1003600000.0
2008-02-25 11:01:00,1.00925,1.00935,1.00885,1.00885,903900000.0
2008-02-25 11:02:00,1.00885,1.0089,1.00855,1.0088,393300000.0
2008-02-25 11:03:00,1.0088,1.00905,1.0088,1.0089,107500000.0
2008-02-25 11:04:00,1.0089,1.0089,1.00805,1.0082,435500000.0
2008-02-25 11:05:00,1.0082,1.0085,1.0082,1.00835,263500000.0
2008-02-25 11:06:00,1.00835,1.0085,1.00805,1.00805,220000000.0
2008-02-25 11:07:00,1.00805,1.00815,1.00805,1.00805,375600000.0
2008-02-25 11:08:00,1.00805,1.0086,1.00805,1.0085,383000000.0
2008-02-25 11:09:00,1.00855,1.0086,1.00825,1.00825,401200000.0
2008-02-25 11:10:00,1.00825,1.00865,1.00825,1.0083,353800000.0
2008-02-25 11:11:00,1.0083,1.00845,1.00825,1.00835,264000000.0
2008-02-25 11:12:00,1.00835,1.0084,1.0081,1.00815,251410000.0
2008-02-25 11:13:00,1.00815,1.00815,1.00795,1.00795,398400000.0
2008-02-25 11:14:00,1.00795,1.0081,1.00765,1.00775,475800000.0
2008-02-25 11:15:00,1.0078,1.0081,1.0078,1.00795,269000000.0
2008-02-25 11:16:00,1.00795,1.00825,1.00795,1.0081,114800000.0
2008-02-25 11:17:00,1.0081,1.00815,1.0079,1.00815,235900000.0
2008-02-25 11:18:00,1.00815,1.00815,1.008,1.00805,114000000.0
2008-02-25 11:19:00,1.00805,1.0082,1.00805,1.0081,255700000.0
2008-02-25 11:20:00,1.0081,1.0082,1.00805,1.00805,354900000.0
2008-02-25 11:21:00,1.00805,1.00805,1.00805,1.00805,158700000.0
2008-02-25 11:22:00,1.00805,1.00805,1.00785,1.00785,217000000.0
2008-02-25 11:23:00,1.00785,1.00785,1.00745,1.00745,341700000.0
2008-02-25 11:24:00,1.00745,1.0077,1.00745,1.00765,422000000.0
2008-02-25 11:25:00,1.00765,1.00765,1.0075,1.0076,271300000.0
2008-02-25 11:26:00,1.0076,1.0077,1.00745,1.0075,570200000.0
2008-02-25 11:27:00,1.0075,1.00765,1.00745,1.00745,209600000.0
2008-02-25 11:28:00,1.0075,1.00765,1.00725,1.00725,411700000.0
2008-02-25 11:29:00,1.00725,1.0078,1.0071,1.0077,617600000.0
2008-02-25 11:30:00,1.0077,1.00815,1.0077,1.00785,133500000.0
2008-02-25 11:31:00,1.00785,1.0079,1.00775,1.00785,290000000.0
2008-02-25 11:32:00,1.00785,1.0081,1.00785,1.0081,183100000.0
2008-02-25 11:33:00,1.0081,1.0087,1.00805,1.0081,160800000.0
2008-02-25 11:34:00,1.00815,1.0085,1.00815,1.0085,296100000.0
2008-02-25 11:35:00,1.0085,1.00855,1.00825,1.00825,428799999.0
2008-02-25 11:36:00,1.00825,1.009,1.0082,1.009,390400000.0
2008-02-25 11:37:00,1.009,1.009,1.00865,1.0087,204900000.0
2008-02-25 11:38:00,1.0087,1.00875,1.00845,1.00845,271800000.0
2008-02-25 11:39:00,1.00845,1.0086,1.00845,1.0085,153000000.0
2008-02-25 11:40:00,1.0085,1.0086,1.0085,1.00855,371200000.0
2008-02-25 11:41:00,1.00855,1.0088,1.0085,1.0085,172900000.0
2008-02-25 11:42:00,1.00855,1.00855,1.00825,1.0083,309200001.0
2008-02-25 11:43:00,1.0083,1.0083,1.00765,1.0077,103100000.0
2008-02-25 11:44:00,1.0077,1.0077,1.00765,1.00765,119400000.0
2008-02-25 11:45:00,1.0078,1.0078,1.0077,1.00775,63800000.0
2008-02-25 11:46:00,1.00775,1.0078,1.00775,1.00775,70300000.0
2008-02-25 11:47:00,1.00775,1.00795,1.00775,1.0079,98800000.0
2008-02-25 11:48:00,1.0079,1.00815,1.00785,1.00805,88000000.0
2008-02-25 11:49:00,1.00805,1.00815,1.00805,1.00815,26600000.0
2008-02-25 11:50:00,1.00815,1.00815,1.00775,1.00775,431900000.0
2008-02-25 11:51:00,1.00775,1.008,1.00765,1.008,523400000.0
2008-02-25 11:52:00,1.008,1.008,1.00775,1.00775,509300000.0
2008-02-25 11:53:00,1.00775,1.00775,1.0077,1.0077,60400000.0
2008-02-25 11:54:00,1.0077,1.0077,1.0072,1.0072,362400001.0
2008-02-25 11:55:00,1.0072,1.00745,1.00715,1.00745,220400000.0
2008-02-25 11:56:00,1.00745,1.00755,1.00745,1.0075,125600000.0
2008-02-25 11:57:00,1.0075,1.00755,1.00745,1.00755,101700000.0
2008-02-25 11:58:00,1.00755,1.00765,1.00755,1.0076,140100000.0
2008-02-25 11:59:00,1.0076,1.0078,1.0076,1.0077,221600000.0
2008-02-25 12:00:00,1.0077,1.00805,1.0077,1.00805,239000000.0
2008-02-25 12:01:00,1.00805,1.0082,1.008,1.0082,447600000.0
2008-02-25 12:02:00,1.0082,1.0086,1.0082,1.0084,207800000.0
2008-02-25 12:03:00,1.0084,1.0089,1.0083,1.00845,361500000.0
2008-02-25 12:04:00,1.00845,1.0085,1.00845,1.00845,176200000.0
2008-02-25 12:05:00,1.00845,1.0085,1.00845,1.00845,118800000.0
2008-02-25 12:06:00,1.00845,1.0085,1.0084,1.00845,74900000.0
2008-02-25 12:07:00,1.00845,1.00845,1.0084,1.0084,84300000.0
2008-02-25 12:08:00,1.0084,1.0084,1.00835,1.0084,51300000.0
2008-02-25 12:09:00,1.0084,1.0085,1.00835,1.0085,152200000.0
2008-02-25 12:10:00,1.0085,1.00885,1.0085,1.00885,203200000.0
2008-02-25 12:11:00,1.00885,1.009,1.0088,1.0089,178600000.0
2008-02-25 12:12:00,1.0089,1.0091,1.0089,1.00895,134300000.0
2008-02-25 12:13:00,1.00895,1.00905,1.00895,1.00895,138200000.0
2008-02-25 12:14:00,1.00895,1.00895,1.00805,1.00805,242400000.0
2008-02-25 12:15:00,1.00805,1.00855,1.008,1.0085,122500000.0
2008-02-25 12:16:00,1.0085,1.0085,1.00845,1.00845,25700000.0
2008-02-25 12:17:00,1.00845,1.0085,1.0076,1.0076,167399999.0
2008-02-25 12:18:00,1.0076,1.0076,1.0076,1.0076,35400000.0
2008-02-25 12:19:00,1.0076,1.00775,1.0076,1.0076,148100000.0
2008-02-25 12:20:00,1.0076,1.00775,1.0076,1.00765,384200000.0
2008-02-25 12:21:00,1.00765,1.00765,1.0076,1.00765,290000000.0
2008-02-25 12:22:00,1.00765,1.00765,1.00765,1.00765,174300000.0
2008-02-25 12:23:00,1.00765,1.00765,1.00765,1.00765,51000000.0
2008-02-25 12:24:00,1.00765,1.0077,1.00765,1.0077,53600000.0
2008-02-25 12:25:00,1.0077,1.0081,1.00765,1.00795,132900000.0
2008-02-25 12:26:00,1.00795,1.00795,1.00785,1.0079,332900000.0
2008-02-25 12:27:00,1.0079,1.008,1.00785,1.00795,626900000.0
2008-02-25 12:28:00,1.00795,1.00805,1.00785,1.00785,421900000.0
2008-02-25 12:29:00,1.00785,1.00785,1.00755,1.00765,633700000.0
2008-02-25 12:30:00,1.00765,1.00775,1.00755,1.00755,167200000.0
2008-02-25 12:31:00,1.00755,1.00755,1.00755,1.00755,49500000.0
2008-02-25 12:32:00,1.00755,1.00755,1.0075,1.0075,33600000.0
2008-02-25 12:33:00,1.0075,1.0075,1.00745,1.00745,99199999.0
2008-02-25 12:34:00,1.00745,1.00745,1.00705,1.0071,453500000.0
2008-02-25 12:35:00,1.0071,1.0071,1.007,1.0071,319100000.0
2008-02-25 12:36:00,1.0071,1.0071,1.00655,1.00665,943500000.0
2008-02-25 12:37:00,1.00665,1.00675,1.00605,1.00665,360000000.0
2008-02-25 12:38:00,1.00665,1.0067,1.0065,1.00655,308500000.0
2008-02-25 12:39:00,1.00655,1.00695,1.00655,1.00695,477700000.0
2008-02-25 12:40:00,1.00695,1.00705,1.00655,1.00665,541000001.0
2008-02-25 12:41:00,1.00665,1.0068,1.00665,1.00675,429700000.0
2008-02-25 12:42:00,1.00675,1.0068,1.0063,1.0063,233300000.0
2008-02-25 12:43:00,1.0063,1.0063,1.00615,1.00615,239700000.0
2008-02-25 12:44:00,1.00615,1.0062,1.0058,1.006,411100000.0
2008-02-25 12:45:00,1.006,1.0061,1.0059,1.006,356700000.0
2008-02-25 12:46:00,1.006,1.00605,1.00555,1.00565,314099997.0
2008-02-25 12:47:00,1.00565,1.00565,1.00535,1.00545,344000000.0
2008-02-25 12:48:00,1.00545,1.00565,1.00545,1.00565,264150000.0
2008-02-25 12:49:00,1.00555,1.00555,1.0052,1.00545,404800000.0
2008-02-25 12:50:00,1.00545,1.00545,1.00535,1.00535,1032500000.0
2008-02-25 12:51:00,1.00535,1.00535,1.0052,1.00535,187100000.0
2008-02-25 12:52:00,1.00535,1.00545,1.00525,1.00535,523500000.0
2008-02-25 12:53:00,1.00535,1.00535,1.00525,1.00525,548200000.0
2008-02-25 12:54:00,1.00525,1.00525,1.00515,1.00515,389300000.0
2008-02-25 12:55:00,1.00515,1.00515,1.00445,1.00475,503400001.0
2008-02-25 12:56:00,1.00465,1.00475,1.00455,1.0046,396500000.0
2008-02-25 12:57:00,1.0046,1.0049,1.00455,1.00465,405000000.0
2008-02-25 12:58:00,1.0048,1.0049,1.00465,1.0047,379200000.0
2008-02-25 12:59:00,1.0047,1.0051,1.0047,1.00505,398600000.0
2008-02-25 13:00:00,1.00505,1.00505,1.00475,1.00475,174500000.0
2008-02-25 13:01:00,1.00475,1.0048,1.00465,1.00475,183800000.0
2008-02-25 13:02:00,1.00475,1.00475,1.00465,1.00465,223800000.0
2008-02-25 13:03:00,1.00465,1.00465,1.0044,1.0045,264400000.0
2008-02-25 13:04:00,1.0045,1.00455,1.0044,1.0044,201700000.0
2008-02-25 13:05:00,1.0044,1.0046,1.0044,1.00455,34700000.0
2008-02-25 13:06:00,1.00455,1.00465,1.0045,1.00465,193400000.0
2008-02-25 13:07:00,1.00465,1.00495,1.00465,1.00495,404100000.0
2008-02-25 13:08:00,1.00495,1.0052,1.0049,1.00515,189200000.0
2008-02-25 13:09:00,1.00515,1.00535,1.00445,1.0045,475200000.0
2008-02-25 13:10:00,1.0045,1.00455,1.00435,1.00445,619100000.0
2008-02-25 13:11:00,1.00445,1.0046,1.00435,1.0046,650800000.0
2008-02-25 13:12:00,1.0046,1.00465,1.00445,1.00455,871100000.0
2008-02-25 13:13:00,1.00455,1.00455,1.00425,1.00425,700800000.0
2008-02-25 13:14:00,1.00425,1.0044,1.00425,1.00435,377499999.0
2008-02-25 13:15:00,1.00435,1.00445,1.00425,1.00435,207300000.0
2008-02-25 13:16:00,1.00435,1.00435,1.0043,1.0043,201800000.0
2008-02-25 13:17:00,1.0043,1.00445,1.00425,1.00425,117500000.0
2008-02-25 13:18:00,1.00425,1.00435,1.00425,1.0043,191300000.0
2008-02-25 13:19:00,1.0043,1.00435,1.00425,1.00425,365800000.0
2008-02-25 13:20:00,1.00425,1.0044,1.00425,1.0044,266800000.0
2008-02-25 13:21:00,1.00445,1.00445,1.00425,1.00425,410600000.0
2008-02-25 13:22:00,1.00425,1.00425,1.00325,1.00335,863500001.0
2008-02-25 13:23:00,1.00335,1.0037,1.00335,1.0036,191100000.0
2008-02-25 13:24:00,1.0036,1.0036,1.0035,1.0036,256600000.0
2008-02-25 13:25:00,1.0036,1.00375,1.00345,1.0037,580700000.0
2008-02-25 13:26:00,1.0037,1.00405,1.00345,1.00385,422200000.0
2008-02-25 13:27:00,1.00385,1.00415,1.00385,1.00405,281400000.0
2008-02-25 13:28:00,1.00405,1.00425,1.004,1.00425,105750000.0
2008-02-25 13:29:00,1.0042,1.00425,1.00405,1.0041,59500000.0
2008-02-25 13:30:00,1.0041,1.00415,1.0039,1.004,107300000.0
2008-02-25 13:31:00,1.004,1.00415,1.00385,1.00405,194900000.0
2008-02-25 13:32:00,1.00405,1.0042,1.00405,1.0042,75000000.0
2008-02-25 13:33:00,1.0042,1.0043,1.00405,1.00405,167500000.0
2008-02-25 13:34:00,1.00405,1.00475,1.004,1.00475,116900000.0
2008-02-25 13:35:00,1.00475,1.00475,1.0045,1.00455,239900000.0
2008-02-25 13:36:00,1.00455,1.005,1.00455,1.00475,288700000.0
2008-02-25 13:37:00,1.00475,1.0048,1.00465,1.0048,85600000.0
2008-02-25 13:38:00,1.0048,1.0048,1.00445,1.00455,216400000.0
2008-02-25 13:39:00,1.00455,1.00485,1.00455,1.0048,98800000.0
2008-02-25 13:40:00,1.0048,1.00485,1.0047,1.0048,102700000.0
2008-02-25 13:41:00,1.0048,1.00485,1.0047,1.0047,58800000.0
2008-02-25 13:42:00,1.0047,1.0051,1.0047,1.00485,262900000.0
2008-02-25 13:43:00,1.00475,1.00495,1.00475,1.00495,117000000.0
2008-02-25 13:44:00,1.00495,1.00495,1.00475,1.00475,64000000.0
2008-02-25 13:45:00,1.00475,1.00495,1.00475,1.00495,143800000.0
2008-02-25 13:46:00,1.00495,1.0052,1.00475,1.0049,549000000.0
2008-02-25 13:47:00,1.0049,1.005,1.0048,1.00495,58100000.0
2008-02-25 13:48:00,1.00495,1.00505,1.0048,1.0049,34000000.0
2008-02-25 13:49:00,1.0049,1.0049,1.0049,1.0049,12000000.0
2008-02-25 13:50:00,1.0049,1.0049,1.00485,1.00485,53600000.0
2008-02-25 13:51:00,1.00485,1.00485,1.0048,1.0048,66900000.0
2008-02-25 13:52:00,1.0048,1.0049,1.0048,1.0048,21200000.0
2008-02-25 13:53:00,1.0048,1.0048,1.0047,1.0047,136300000.0
2008-02-25 13:54:00,1.0047,1.0047,1.0045,1.0045,100200000.0
2008-02-25 13:55:00,1.0045,1.00455,1.0045,1.0045,45900000.0
2008-02-25 13:56:00,1.0045,1.0047,1.0044,1.0047,103400000.0
2008-02-25 13:57:00,1.0047,1.005,1.0047,1.005,90200000.0
2008-02-25 13:58:00,1.005,1.00505,1.005,1.005,165100000.0
2008-02-25 13:59:00,1.005,1.00515,1.005,1.00515,111700000.0
2008-02-25 14:00:00,1.00515,1.00515,1.0048,1.00505,89800000.0
2008-02-25 14:01:00,1.00505,1.00515,1.005,1.00505,50800000.0
2008-02-25 14:02:00,1.00505,1.00505,1.005,1.005,34300000.0
2008-02-25 14:03:00,1.005,1.0051,1.0049,1.0049,78700000.0
2008-02-25 14:04:00,1.0049,1.0049,1.00485,1.0049,76000000.0
2008-02-25 14:05:00,1.0049,1.00495,1.0049,1.00495,38200000.0
2008-02-25 14:06:00,1.00495,1.0054,1.00495,1.00505,147100000.0
2008-02-25 14:07:00,1.00505,1.0052,1.00505,1.0052,31100000.0
2008-02-25 14:08:00,1.0052,1.0055,1.0052,1.0053,168100000.0
2008-02-25 14:09:00,1.0053,1.00545,1.0053,1.0054,49300000.0
2008-02-25 14:10:00,1.0054,1.00565,1.0054,1.00565,94300000.0
2008-02-25 14:11:00,1.00565,1.00575,1.0055,1.00555,170100000.0
2008-02-25 14:12:00,1.00555,1.00555,1.00485,1.00525,329200000.0
2008-02-25 14:13:00,1.00525,1.00535,1.005,1.0053,301100000.0
2008-02-25 14:14:00,1.0053,1.0055,1.0053,1.00545,91000000.0
2008-02-25 14:15:00,1.00545,1.00545,1.00535,1.0054,49200000.0
2008-02-25 14:16:00,1.0054,1.0055,1.00535,1.00535,110900000.0
2008-02-25 14:17:00,1.00535,1.00535,1.0052,1.0052,62700000.0
2008-02-25 14:18:00,1.0052,1.0052,1.0048,1.0049,164700000.0
2008-02-25 14:19:00,1.0049,1.005,1.0049,1.0049,95300000.0
2008-02-25 14:20:00,1.0049,1.005,1.00475,1.00475,54900000.0
2008-02-25 14:21:00,1.00475,1.0049,1.00475,1.0049,113800000.0
2008-02-25 14:22:00,1.0049,1.0049,1.0049,1.0049,26600000.0
2008-02-25 14:23:00,1.0049,1.005,1.0049,1.00495,99300000.0
2008-02-25 14:24:00,1.00495,1.00495,1.0049,1.0049,129600000.0
2008-02-25 14:25:00,1.0049,1.0049,1.00485,1.00485,38400000.0
2008-02-25 14:26:00,1.00485,1.0056,1.00465,1.0056,178700000.0
2008-02-25 14:27:00,1.0056,1.0056,1.0053,1.00535,277000000.0
2008-02-25 14:28:00,1.00535,1.00535,1.0052,1.0052,89900000.0
2008-02-25 14:29:00,1.0052,1.00525,1.0052,1.00525,105800000.0
2008-02-25 14:30:00,1.00525,1.00525,1.00495,1.00495,177000000.0
2008-02-25 14:31:00,1.00495,1.005,1.0049,1.0049,110200000.0
2008-02-25 14:32:00,1.0049,1.0049,1.0048,1.0048,63700000.0
2008-02-25 14:33:00,1.0048,1.005,1.0048,1.00495,90400000.0
2008-02-25 14:34:00,1.005,1.00515,1.005,1.00515,106300000.0
2008-02-25 14:35:00,1.00515,1.00515,1.0047,1.005,108300000.0
2008-02-25 14:36:00,1.005,1.0051,1.00445,1.00455,79300000.0
2008-02-25 14:37:00,1.00455,1.00465,1.00445,1.0046,168800000.0
2008-02-25 14:38:00,1.0046,1.0047,1.0045,1.00455,91800000.0
2008-02-25 14:39:00,1.00455,1.00465,1.0045,1.00465,37700000.0
2008-02-25 14:40:00,1.00465,1.00465,1.0046,1.0046,37300000.0
2008-02-25 14:41:00,1.0046,1.00485,1.0046,1.00485,143300000.0
2008-02-25 14:42:00,1.0049,1.005,1.0049,1.00495,107300000.0
2008-02-25 14:43:00,1.00495,1.0051,1.0046,1.00465,109000000.0
2008-02-25 14:44:00,1.00465,1.0047,1.00435,1.00435,73900000.0
2008-02-25 14:45:00,1.0043,1.00455,1.004,1.004,164700000.0
2008-02-25 14:46:00,1.004,1.00415,1.0039,1.00395,59300000.0
2008-02-25 14:47:00,1.00415,1.0043,1.00385,1.0041,276800000.0
2008-02-25 14:48:00,1.0041,1.00415,1.0041,1.00415,20900000.0
2008-02-25 14:49:00,1.00415,1.00435,1.00405,1.00435,119400000.0
2008-02-25 14:50:00,1.00435,1.0044,1.00405,1.0044,147700000.0
2008-02-25 14:51:00,1.0044,1.00445,1.00415,1.00425,319200000.0
2008-02-25 14:52:00,1.00425,1.00425,1.00425,1.00425,49000000.0
2008-02-25 14:53:00,1.00425,1.00425,1.00415,1.00425,179700000.0
2008-02-25 14:54:00,1.00425,1.00425,1.0042,1.0042,18800000.0
2008-02-25 14:55:00,1.0042,1.00435,1.0042,1.0043,75300000.0
2008-02-25 14:56:00,1.0043,1.0043,1.00415,1.00425,76000000.0
2008-02-25 14:57:00,1.00425,1.0043,1.0042,1.00425,80600000.0
2008-02-25 14:58:00,1.00425,1.00435,1.00425,1.00435,309100000.0
2008-02-25 14:59:00,1.00435,1.00445,1.00435,1.00445,149500000.0
2008-02-25 15:00:00,1.0044,1.0045,1.00425,1.0043,353999999.0
2008-02-25 15:01:00,1.0043,1.0045,1.00425,1.0044,249000000.0
2008-02-25 15:02:00,1.0044,1.0044,1.00425,1.00425,293300000.0
2008-02-25 15:03:00,1.00425,1.00435,1.00425,1.0043,201500000.0
2008-02-25 15:04:00,1.0043,1.00445,1.0043,1.00445,102600000.0
2008-02-25 15:05:00,1.00445,1.00445,1.00435,1.0044,130900000.0
2008-02-25 15:06:00,1.0044,1.00455,1.00435,1.00455,862500000.0
2008-02-25 15:07:00,1.00455,1.0047,1.00455,1.00465,113200000.0
2008-02-25 15:08:00,1.00465,1.00465,1.00425,1.0044,243700000.0
2008-02-25 15:09:00,1.0044,1.00475,1.0044,1.0047,421800000.0
2008-02-25 15:10:00,1.0047,1.0048,1.00455,1.0048,643500000.0
2008-02-25 15:11:00,1.0048,1.0048,1.0046,1.0048,309700000.0
2008-02-25 15:12:00,1.00475,1.00475,1.00455,1.00455,126400000.0
2008-02-25 15:13:00,1.00455,1.00455,1.00455,1.00455,90400000.0
2008-02-25 15:14:00,1.00455,1.00455,1.0044,1.0044,170300000.0
2008-02-25 15:15:00,1.0044,1.0045,1.0044,1.00445,226400000.0
2008-02-25 15:16:00,1.00445,1.00455,1.00435,1.00445,649200000.0
2008-02-25 15:17:00,1.00445,1.00445,1.00435,1.00435,620400000.0
2008-02-25 15:18:00,1.00435,1.00435,1.00405,1.00405,384899999.0
2008-02-25 15:19:00,1.00405,1.00405,1.00405,1.00405,375300000.0
2008-02-25 15:20:00,1.00405,1.00415,1.00405,1.0041,839800007.0
2008-02-25 15:21:00,1.00415,1.00445,1.00415,1.00425,1133300000.0
2008-02-25 15:22:00,1.00425,1.00425,1.00395,1.00415,645700000.0
2008-02-25 15:23:00,1.00415,1.00415,1.00405,1.00405,510300000.0
2008-02-25 15:24:00,1.00405,1.00415,1.00405,1.00405,557100000.0
2008-02-25 15:25:00,1.00405,1.0041,1.0035,1.00355,130299970.0
2008-02-25 15:26:00,1.00355,1.00365,1.0035,1.00355,130100000.0
2008-02-25 15:27:00,1.00355,1.00365,1.00335,1.00335,97800000.0
2008-02-25 15:28:00,1.00335,1.00345,1.0028,1.0028,467900000.0
2008-02-25 15:29:00,1.0028,1.00305,1.00265,1.00285,239200000.0
2008-02-25 15:30:00,1.00285,1.00285,1.00225,1.0024,879200001.0
2008-02-25 15:31:00,1.0024,1.00245,1.00095,1.00125,954400000.0
2008-02-25 15:32:00,1.00125,1.0017,1.00125,1.0017,1060100008.0
2008-02-25 15:33:00,1.0017,1.00195,1.00145,1.00175,1808999988.0
2008-02-25 15:34:00,1.00175,1.00185,1.00125,1.0017,938300000.0
2008-02-25 15:35:00,1.0017,1.0017,1.00095,1.00145,859500000.0
2008-02-25 15:36:00,1.00135,1.00145,1.00115,1.00145,856600005.0
2008-02-25 15:37:00,1.00135,1.00155,1.00115,1.00115,677200000.0
2008-02-25 15:38:00,1.00105,1.0013,1.00095,1.00115,722085756.0
2008-02-25 15:39:00,1.00115,1.00115,1.00065,1.00075,353700000.0
2008-02-25 15:40:00,1.00075,1.00115,1.00075,1.00115,642800000.0
2008-02-25 15:41:00,1.00115,1.00155,1.00085,1.00105,655500000.0
2008-02-25 15:42:00,1.00105,1.0013,1.00105,1.00125,506500000.0
2008-02-25 15:43:00,1.00125,1.00125,1.0008,1.00095,521100000.0
2008-02-25 15:44:00,1.00095,1.00105,1.00085,1.00105,506400000.0
2008-02-25 15:45:00,1.00105,1.00125,1.00075,1.00125,665900000.0
2008-02-25 15:46:00,1.00125,1.00125,1.00095,1.00095,543100000.0
2008-02-25 15:47:00,1.00095,1.00105,1.00085,1.00095,856100000.0
2008-02-25 15:48:00,1.00095,1.00095,1.0008,1.00095,455100000.0
2008-02-25 15:49:00,1.00095,1.0011,1.00075,1.0011,168500000.0
2008-02-25 15:50:00,1.0011,1.0012,1.00105,1.0011,226300000.0
2008-02-25 15:51:00,1.0011,1.0011,1.00105,1.00105,36400000.0
2008-02-25 15:52:00,1.00105,1.00155,1.00105,1.00155,396800000.0
2008-02-25 15:53:00,1.00155,1.00155,1.001,1.0012,409500000.0
2008-02-25 15:54:00,1.0012,1.0013,1.0011,1.00115,157700000.0
2008-02-25 15:55:00,1.00115,1.00195,1.00115,1.0016,548900001.0
2008-02-25 15:56:00,1.0017,1.00175,1.00165,1.00165,71000000.0
2008-02-25 15:57:00,1.00165,1.00165,1.00115,1.00115,127100000.0
2008-02-25 15:58:00,1.00115,1.00135,1.00115,1.00125,93600000.0
2008-02-25 15:59:00,1.00125,1.00175,1.0012,1.00175,69500000.0
2008-02-25 16:00:00,1.00175,1.0018,1.00165,1.0017,197700000.0
2008-02-25 16:01:00,1.0017,1.0017,1.00125,1.00135,121700000.0
2008-02-25 16:02:00,1.00135,1.00155,1.001,1.0012,258800000.0
2008-02-25 16:03:00,1.0012,1.0015,1.00105,1.00145,287200000.0
2008-02-25 16:04:00,1.00145,1.00145,1.00135,1.00135,238400000.0
2008-02-25 16:05:00,1.00135,1.00135,1.0012,1.0012,201600000.0
2008-02-25 16:06:00,1.0012,1.0016,1.0012,1.00155,179200000.0
2008-02-25 16:07:00,1.00155,1.0018,1.0015,1.00165,373800000.0
2008-02-25 16:08:00,1.00165,1.00165,1.0016,1.00165,62400000.0
2008-02-25 16:09:00,1.00165,1.0017,1.00155,1.0016,155200000.0
2008-02-25 16:10:00,1.0016,1.0016,1.00125,1.00125,152700000.0
2008-02-25 16:11:00,1.00125,1.00165,1.00125,1.0015,117500000.0
2008-02-25 16:12:00,1.0015,1.0015,1.00105,1.00115,468400000.0
2008-02-25 16:13:00,1.00115,1.00115,1.001,1.00115,302900000.0
2008-02-25 16:14:00,1.00115,1.0012,1.00115,1.00115,183500000.0
2008-02-25 16:15:00,1.00115,1.00145,1.00105,1.00145,232800000.0
2008-02-25 16:16:00,1.0015,1.0017,1.00145,1.0016,597400000.0
2008-02-25 16:17:00,1.0016,1.00165,1.00145,1.0015,164200000.0
2008-02-25 16:18:00,1.0015,1.0017,1.0014,1.0014,197200000.0
2008-02-25 16:19:00,1.00135,1.00145,1.00135,1.00135,195500000.0
2008-02-25 16:20:00,1.00135,1.0016,1.00135,1.00155,319900000.0
2008-02-25 16:21:00,1.00155,1.00155,1.0015,1.0015,52300000.0
2008-02-25 16:22:00,1.0015,1.0015,1.00105,1.0012,247600000.0
2008-02-25 16:23:00,1.0012,1.0012,1.00095,1.0011,383000000.0
2008-02-25 16:24:00,1.0011,1.0011,1.00105,1.00105,302100000.0
2008-02-25 16:25:00,1.00105,1.00105,1.00095,1.001,259500000.0
2008-02-25 16:26:00,1.001,1.00125,1.00095,1.00115,341300000.0
2008-02-25 16:27:00,1.00115,1.00125,1.00095,1.00105,595299999.0
2008-02-25 16:28:00,1.00105,1.0011,1.00095,1.00095,636599999.0
2008-02-25 16:29:00,1.00095,1.0011,1.00095,1.00095,201100000.0
2008-02-25 16:30:00,1.00095,1.00105,1.00095,1.00105,305900000.0
2008-02-25 16:31:00,1.00105,1.00105,1.001,1.00105,119400000.0
2008-02-25 16:32:00,1.00105,1.0012,1.00095,1.00115,198000000.0
2008-02-25 16:33:00,1.00115,1.0012,1.00105,1.00115,584700000.0
2008-02-25 16:34:00,1.00115,1.0013,1.00115,1.00115,209200000.0
2008-02-25 16:35:00,1.00115,1.0013,1.0011,1.0011,391300000.0
2008-02-25 16:36:00,1.0011,1.00125,1.0011,1.00125,152600000.0
2008-02-25 16:37:00,1.00125,1.00135,1.00105,1.00105,195800000.0
2008-02-25 16:38:00,1.00105,1.0012,1.00105,1.0012,207900000.0
2008-02-25 16:39:00,1.0012,1.00135,1.0012,1.00125,210700001.0
2008-02-25 16:40:00,1.00125,1.0013,1.00105,1.00125,341900000.0
2008-02-25 16:41:00,1.00125,1.00175,1.00125,1.0014,483200000.0
2008-02-25 16:42:00,1.0014,1.00155,1.00135,1.00145,275400000.0
2008-02-25 16:43:00,1.00145,1.002,1.0014,1.00185,193600000.0
2008-02-25 16:44:00,1.00185,1.0021,1.00185,1.00195,146000000.0
2008-02-25 16:45:00,1.00195,1.00225,1.00185,1.0022,393200000.0
2008-02-25 16:46:00,1.0022,1.00245,1.0021,1.00215,468600000.0
2008-02-25 16:47:00,1.00215,1.00255,1.00215,1.00245,318600000.0
2008-02-25 16:48:00,1.00245,1.00245,1.00215,1.00235,348200000.0
2008-02-25 16:49:00,1.00235,1.00245,1.00235,1.00245,139200000.0
2008-02-25 16:50:00,1.00245,1.00245,1.0021,1.00215,399499999.0
2008-02-25 16:51:00,1.00215,1.0024,1.00215,1.0024,239300000.0
2008-02-25 16:52:00,1.0024,1.00265,1.00235,1.00265,341600000.0
2008-02-25 16:53:00,1.00265,1.0028,1.0024,1.0024,743700000.0
2008-02-25 16:54:00,1.0024,1.0028,1.0024,1.00265,325300000.0
2008-02-25 16:55:00,1.00265,1.00275,1.00265,1.0027,422200000.0
2008-02-25 16:56:00,1.0027,1.0027,1.00245,1.00245,242200000.0
2008-02-25 16:57:00,1.00245,1.0026,1.0024,1.0024,385200000.0
2008-02-25 16:58:00,1.0024,1.0028,1.00235,1.00245,791000003.0
2008-02-25 16:59:00,1.00245,1.00245,1.00175,1.00215,641300000.0
2008-02-25 17:00:00,1.00215,1.00235,1.0017,1.0022,1443399995.0
2008-02-25 17:01:00,1.00225,1.00275,1.00225,1.00275,1278000000.0
2008-02-25 17:02:00,1.00275,1.0031,1.00275,1.00295,978400000.0
2008-02-25 17:03:00,1.00295,1.0032,1.00275,1.0028,464199999.0
2008-02-25 17:04:00,1.00285,1.0033,1.0027,1.0031,722200000.0
2008-02-25 17:05:00,1.0031,1.0032,1.00265,1.00265,356400000.0
2008-02-25 17:06:00,1.00265,1.003,1.00265,1.00275,775600000.0
2008-02-25 17:07:00,1.00275,1.0031,1.00275,1.00285,677100000.0
2008-02-25 17:08:00,1.00285,1.003,1.0022,1.0023,482000001.0
2008-02-25 17:09:00,1.0023,1.00235,1.002,1.0022,491800000.0
2008-02-25 17:10:00,1.0022,1.0022,1.002,1.00215,278100000.0
2008-02-25 17:11:00,1.00215,1.0022,1.00215,1.0022,915000000.0
2008-02-25 17:12:00,1.0022,1.0022,1.00165,1.0019,608100000.0
2008-02-25 17:13:00,1.0019,1.00195,1.00165,1.0018,621600000.0
2008-02-25 17:14:00,1.0018,1.00185,1.00145,1.00165,671300000.0
2008-02-25 17:15:00,1.00165,1.00165,1.00155,1.00165,549100000.0
2008-02-25 17:16:00,1.00165,1.0017,1.0015,1.00165,533300000.0
2008-02-25 17:17:00,1.00165,1.00165,1.00165,1.00165,1119900000.0
2008-02-25 17:18:00,1.00165,1.00165,1.00165,1.00165,511400000.0
2008-02-25 17:19:00,1.00165,1.0019,1.00145,1.00165,387400000.0
2008-02-25 17:20:00,1.00165,1.00165,1.00135,1.00155,777200000.0
2008-02-25 17:21:00,1.00155,1.00155,1.00145,1.00145,589000000.0
2008-02-25 17:22:00,1.00145,1.00145,1.00035,1.00035,332000000.0
2008-02-25 17:23:00,1.00035,1.00035,0.99995,1.00005,887700000.0
2008-02-25 17:24:00,1.00005,1.00015,0.99995,1.00005,793799998.0
2008-02-25 17:25:00,1.00005,1.00005,0.99935,0.99975,1130600000.0
2008-02-25 17:26:00,0.99975,1.00005,0.99965,0.99995,542600000.0
2008-02-25 17:27:00,0.99995,1.00005,0.99975,1.00005,1332799994.0
2008-02-25 17:28:00,1.00005,1.00025,1.00005,1.00005,752200000.0
2008-02-25 17:29:00,1.00005,1.00025,0.99985,1.00025,1050200002.0
2008-02-25 17:30:00,1.00025,1.0004,1.00015,1.00015,491500000.0
2008-02-25 17:31:00,1.00015,1.00015,0.99995,0.99995,559700000.0
2008-02-25 17:32:00,0.99995,1.00005,0.99995,1.00005,1253200000.0
2008-02-25 17:33:00,1.00005,1.0003,0.99995,0.99995,668900000.0
2008-02-25 17:34:00,0.99995,1.00005,0.99945,0.99975,650299999.0
2008-02-25 17:35:00,0.99975,1.00015,0.99975,1.00015,565800000.0
2008-02-25 17:36:00,1.00015,1.00015,1.00005,1.00005,592900000.0
2008-02-25 17:37:00,1.00005,1.00005,0.99955,0.99985,279900000.0
2008-02-25 17:38:00,0.99985,1.00055,0.99975,1.00045,697700000.0
2008-02-25 17:39:00,1.0005,1.00065,1.00015,1.00015,545500000.0
2008-02-25 17:40:00,1.00015,1.0004,1.00005,1.00005,732300000.0
2008-02-25 17:41:00,1.00005,1.00035,1.00005,1.00025,314500000.0
2008-02-25 17:42:00,1.00025,1.00045,1.00015,1.00045,765900000.0
2008-02-25 17:43:00,1.00045,1.0005,1.00025,1.0003,236500000.0
2008-02-25 17:44:00,1.0003,1.0003,1.00005,1.00005,391500000.0
2008-02-25 17:45:00,1.00005,1.00015,0.99995,0.99995,439700000.0
2008-02-25 17:46:00,0.99995,1.00005,0.9998,0.99995,709400000.0
2008-02-25 17:47:00,0.99995,0.99995,0.99915,0.9992,563200000.0
2008-02-25 17:48:00,0.9992,0.9995,0.99905,0.99905,515500000.0
2008-02-25 17:49:00,0.99905,0.99905,0.99855,0.99865,636200000.0
2008-02-25 17:50:00,0.99865,0.99865,0.99825,0.99825,666200000.0
2008-02-25 17:51:00,0.99825,0.99835,0.99815,0.99815,653600000.0
2008-02-25 17:52:00,0.99815,0.99825,0.99795,0.99825,450100000.0
2008-02-25 17:53:00,0.99825,0.99855,0.9982,0.9985,1280500000.0
2008-02-25 17:54:00,0.9985,0.99865,0.99835,0.99855,1277600000.0
2008-02-25 17:55:00,0.99855,0.9986,0.99825,0.99845,1244199999.0
2008-02-25 17:56:00,0.99845,0.99845,0.99765,0.99805,1227699999.0
2008-02-25 17:57:00,0.99805,0.99865,0.99795,0.99865,819000000.0
2008-02-25 17:58:00,0.99865,0.9987,0.99815,0.99835,739500000.0
2008-02-25 17:59:00,0.99835,0.9985,0.99765,0.99775,842600000.0
2008-02-25 18:00:00,0.99775,0.99815,0.99775,0.99795,824000002.0
2008-02-25 18:01:00,0.99795,0.99805,0.99795,0.99795,1959300006.0
2008-02-25 18:02:00,0.99795,0.99805,0.99795,0.99805,755700000.0
2008-02-25 18:03:00,0.99805,0.99855,0.99805,0.9985,1009300000.0
2008-02-25 18:04:00,0.99845,0.99855,0.99785,0.99805,610300001.0
2008-02-25 18:05:00,0.99805,0.9982,0.99805,0.99805,921700000.0
2008-02-25 18:06:00,0.99805,0.99825,0.99795,0.99795,547700000.0
2008-02-25 18:07:00,0.99795,0.9981,0.99775,0.99775,384500000.0
2008-02-25 18:08:00,0.99775,0.99775,0.99755,0.99755,1083100000.0
2008-02-25 18:09:00,0.99755,0.99755,0.9971,0.99715,1010900000.0
2008-02-25 18:10:00,0.99705,0.99745,0.99705,0.99735,1391199999.0
2008-02-25 18:11:00,0.99735,0.99735,0.9968,0.99685,886700000.0
2008-02-25 18:12:00,0.99685,0.99715,0.99655,0.99685,755600000.0
2008-02-25 18:13:00,0.99685,0.997,0.9966,0.99665,660700000.0
2008-02-25 18:14:00,0.99665,0.997,0.99665,0.99665,1290800000.0
2008-02-25 18:15:00,0.99665,0.99685,0.99655,0.99665,2020500012.0
2008-02-25 18:16:00,0.99675,0.9969,0.99665,0.99685,1495200000.0
2008-02-25 18:17:00,0.99685,0.99695,0.99675,0.99685,1248000000.0
2008-02-25 18:18:00,0.99685,0.997,0.99665,0.99675,1646099999.0
2008-02-25 18:19:00,0.9968,0.9969,0.9967,0.9968,1057500000.0
2008-02-25 18:20:00,0.9968,0.997,0.9968,0.99695,1578849999.0
2008-02-25 18:21:00,0.99695,0.99715,0.99685,0.9969,1413099996.0
2008-02-25 18:22:00,0.9969,0.99735,0.99685,0.99735,646300000.0
2008-02-25 18:23:00,0.99735,0.99735,0.9971,0.99725,222800000.0
2008-02-25 18:24:00,0.99735,0.99735,0.99705,0.99715,1273999999.0
2008-02-25 18:25:00,0.99725,0.99725,0.99695,0.99715,1050800000.0
2008-02-25 18:26:00,0.99715,0.99735,0.99705,0.99735,1464500000.0
2008-02-25 18:27:00,0.99735,0.99755,0.99725,0.99755,1338800000.0
2008-02-25 18:28:00,0.99755,0.99755,0.99735,0.99735,1439100000.0
2008-02-25 18:29:00,0.99735,0.9974,0.99735,0.99735,856400000.0
2008-02-25 18:30:00,0.99735,0.99745,0.99725,0.99735,1783600000.0
2008-02-25 18:31:00,0.99735,0.99735,0.99705,0.99735,957000000.0
2008-02-25 18:32:00,0.99735,0.99735,0.99665,0.99675,539900000.0
2008-02-25 18:33:00,0.99675,0.99675,0.99625,0.99625,934199999.0
2008-02-25 18:34:00,0.99625,0.99635,0.99575,0.9958,746100000.0
2008-02-25 18:35:00,0.9958,0.99595,0.99575,0.99575,1739299958.0
2008-02-25 18:36:00,0.99575,0.99655,0.99575,0.99655,842499988.0
2008-02-25 18:37:00,0.99655,0.9966,0.9963,0.99655,1066899996.0
2008-02-25 18:38:00,0.99655,0.99685,0.99655,0.99685,1240300000.0
2008-02-25 18:39:00,0.99685,0.99685,0.99655,0.99675,850300000.0
2008-02-25 18:40:00,0.99675,0.99685,0.99675,0.99675,1437100000.0
2008-02-25 18:41:00,0.99675,0.99675,0.99665,0.99675,1424300000.0
2008-02-25 18:42:00,0.99675,0.99705,0.99665,0.99695,2046300000.0
2008-02-25 18:43:00,0.99695,0.99705,0.9968,0.9968,1293000000.0
2008-02-25 18:44:00,0.9968,0.997,0.9968,0.997,1070899997.0
2008-02-25 18:45:00,0.9975,0.9976,0.9975,0.9975,763000000.0
2008-02-25 18:46:00,0.9971,0.9973,0.9971,0.99725,763000000.0
2008-02-25 18:47:00,0.99725,0.9973,0.9972,0.9973,586700000.0
2008-02-25 18:48:00,0.9973,0.9973,0.99715,0.99725,1503200000.0
2008-02-25 18:49:00,0.99725,0.99725,0.99695,0.99705,990400000.0
2008-02-25 18:50:00,0.99705,0.9973,0.99705,0.99725,1896000000.0
2008-02-25 18:51:00,0.99725,0.99755,0.99725,0.99735,1358200000.0
2008-02-25 18:52:00,0.99735,0.9975,0.99735,0.99745,1396600000.0
2008-02-25 18:53:00,0.99755,0.9977,0.9974,0.99755,697700000.0
2008-02-25 18:54:00,0.99755,0.99785,0.99755,0.99785,1430000000.0
2008-02-25 18:55:00,0.99785,0.99805,0.9978,0.998,1906299981.0
2008-02-25 18:56:00,0.998,0.99825,0.99785,0.99795,634400001.0
2008-02-25 18:57:00,0.99795,0.99865,0.99795,0.99855,1363100000.0
2008-02-25 18:58:00,0.99855,0.9986,0.99805,0.99805,1103200000.0
2008-02-25 18:59:00,0.99805,0.9982,0.99765,0.99815,774800000.0
2008-02-25 19:00:00,0.99815,0.99815,0.99775,0.99785,673300000.0
2008-02-25 19:01:00,0.99785,0.9979,0.99775,0.99785,390400000.0
2008-02-25 19:02:00,0.99785,0.99785,0.99735,0.9976,534300000.0
2008-02-25 19:03:00,0.9976,0.99775,0.9975,0.99755,719500001.0
2008-02-25 19:04:00,0.99755,0.99765,0.99735,0.9976,800700000.0
2008-02-25 19:05:00,0.9975,0.9975,0.9973,0.99735,1219000000.0
2008-02-25 19:06:00,0.99735,0.99735,0.99705,0.99715,307400000.0
2008-02-25 19:07:00,0.99715,0.99715,0.99655,0.99685,568400000.0
2008-02-25 19:08:00,0.99685,0.99705,0.99685,0.99705,1156400000.0
2008-02-25 19:09:00,0.9975,0.9975,0.9973,0.9974,816900000.0
2008-02-25 19:10:00,0.99715,0.99725,0.99665,0.99665,816900000.0
2008-02-25 19:11:00,0.99665,0.99695,0.99665,0.99685,1050800000.0
2008-02-25 19:12:00,0.99685,0.99695,0.99685,0.99685,897900000.0
2008-02-25 19:13:00,0.99685,0.9969,0.99665,0.99685,1414600006.0
2008-02-25 19:14:00,0.99685,0.9969,0.9967,0.9968,428000000.0
2008-02-25 19:15:00,0.9968,0.997,0.9968,0.99695,411000000.0
2008-02-25 19:16:00,0.99695,0.9972,0.99695,0.9971,1166800000.0
2008-02-25 19:17:00,0.9971,0.99745,0.9971,0.99735,1050000030.0
2008-02-25 19:19:00,0.99735,0.9974,0.99715,0.9972,993000000.0
2008-02-25 19:20:00,0.99715,0.99715,0.9971,0.99715,200400000.0
2008-02-25 19:21:00,0.99715,0.99715,0.997,0.997,170000000.0
2008-02-25 19:22:00,0.997,0.99705,0.997,0.99705,347300000.0
2008-02-25 19:23:00,0.99705,0.99715,0.99705,0.99715,522000000.0
2008-02-25 19:24:00,0.99715,0.99745,0.9971,0.99745,594200000.0
2008-02-25 19:25:00,0.99745,0.99745,0.9973,0.99735,853000000.0
2008-02-25 19:26:00,0.99735,0.99745,0.99725,0.99745,1535699996.0
2008-02-25 19:27:00,0.99745,0.9976,0.99745,0.9976,1219700000.0
2008-02-25 19:28:00,0.9976,0.99765,0.99755,0.99765,988900000.0
2008-02-25 19:29:00,0.99765,0.99765,0.9971,0.9971,660400000.0
2008-02-25 19:30:00,0.9971,0.9971,0.99695,0.99705,1289299999.0
2008-02-25 19:31:00,0.99705,0.99725,0.99705,0.99715,375200000.0
2008-02-25 19:32:00,0.99715,0.99735,0.99715,0.99735,385100000.0
2008-02-25 19:33:00,0.99735,0.99785,0.99735,0.99775,565800000.0
2008-02-25 19:34:00,0.99775,0.99785,0.9976,0.9976,1131200000.0
2008-02-25 19:35:00,0.9976,0.9978,0.9976,0.99765,2056500000.0
2008-02-25 19:36:00,0.9976,0.9977,0.9976,0.9977,501000000.0
2008-02-25 19:37:00,0.99765,0.99765,0.9974,0.9974,501000000.0
2008-02-25 19:38:00,0.9979,0.9979,0.9978,0.9978,848400000.0
2008-02-25 19:39:00,0.99755,0.9976,0.9975,0.99755,848400000.0
2008-02-25 19:40:00,0.99755,0.99755,0.99735,0.9975,818000000.0
2008-02-25 19:41:00,0.9975,0.9975,0.9973,0.9975,1278700000.0
2008-02-25 19:42:00,0.9975,0.99765,0.99745,0.99765,485700000.0
2008-02-25 19:43:00,0.99765,0.99785,0.99765,0.99775,436600000.0
2008-02-25 19:44:00,0.99775,0.99775,0.9977,0.9977,746300000.0
2008-02-25 19:45:00,0.9977,0.99775,0.9976,0.99765,387000000.0
2008-02-25 19:46:00,0.99765,0.9977,0.99745,0.99755,1342300000.0
2008-02-25 19:47:00,0.99755,0.9976,0.99745,0.99745,1545300000.0
2008-02-25 19:48:00,0.99745,0.99765,0.99745,0.99755,1523600000.0
2008-02-25 19:49:00,0.99755,0.9976,0.9975,0.99755,1388400000.0
2008-02-25 19:50:00,0.99755,0.9976,0.99755,0.99755,1542800000.0
2008-02-25 19:51:00,0.99755,0.99755,0.99735,0.99745,1499900000.0
2008-02-25 19:52:00,0.99745,0.99745,0.99745,0.99745,992600000.0
2008-02-25 19:53:00,0.99745,0.99745,0.9974,0.99745,273100000.0
2008-02-25 19:54:00,0.99745,0.99755,0.99745,0.99745,1946600000.0
2008-02-25 19:55:00,0.99745,0.99745,0.99745,0.99745,885200000.0
2008-02-25 19:56:00,0.99745,0.99745,0.99745,0.99745,824300000.0
2008-02-25 19:57:00,0.99745,0.99745,0.99745,0.99745,1532800000.0
2008-02-25 19:58:00,0.99745,0.99755,0.99745,0.99745,1043400000.0
2008-02-25 19:59:00,0.99745,0.99755,0.99745,0.99755,956600000.0
2008-02-25 20:00:00,0.99755,0.99755,0.99745,0.9975,153700000.0
2008-02-25 20:01:00,0.9975,0.99755,0.9975,0.9975,133200000.0
2008-02-25 20:02:00,0.9975,0.99755,0.9975,0.99755,133300000.0
2008-02-25 20:03:00,0.99755,0.99755,0.9975,0.99755,112900000.0
2008-02-25 20:04:00,0.99755,0.99765,0.99755,0.9976,159700000.0
2008-02-25 20:05:00,0.9976,0.99765,0.99755,0.99755,139200000.0
2008-02-25 20:06:00,0.99755,0.99755,0.99745,0.99745,755200000.0
2008-02-25 20:07:00,0.99745,0.99745,0.99745,0.99745,667500000.0
2008-02-25 20:08:00,0.99745,0.99755,0.99735,0.99745,400200000.0
2008-02-25 20:09:00,0.99745,0.99745,0.9974,0.99745,1448400000.0
2008-02-25 20:10:00,0.99745,0.99785,0.9974,0.9978,1062600000.0
2008-02-25 20:11:00,0.99785,0.99785,0.99775,0.99775,963100000.0
2008-02-25 20:12:00,0.99775,0.9978,0.99775,0.99775,337100000.0
2008-02-25 20:13:00,0.99775,0.99775,0.99775,0.99775,1030000000.0
2008-02-25 20:14:00,0.99775,0.99775,0.99775,0.99775,799100000.0
2008-02-25 20:15:00,0.99775,0.99775,0.9977,0.99775,892400000.0
2008-02-25 20:16:00,0.99775,0.9978,0.99775,0.9978,1012200000.0
2008-02-25 20:17:00,0.9978,0.99785,0.99775,0.99775,723600000.0
2008-02-25 20:18:00,0.99775,0.99775,0.99775,0.99775,1020000000.0
2008-02-25 20:19:00,0.99775,0.99775,0.99745,0.9975,1173100000.0
2008-02-25 20:20:00,0.9975,0.9976,0.9975,0.9975,130100000.0
2008-02-25 20:21:00,0.9975,0.9976,0.9974,0.9974,567700000.0
2008-02-25 20:22:00,0.9974,0.99745,0.99735,0.9974,264900000.0
2008-02-25 20:23:00,0.9974,0.9977,0.9974,0.9976,197900000.0
2008-02-25 20:24:00,0.9976,0.99765,0.9976,0.99765,203500000.0
2008-02-25 20:25:00,0.99765,0.9978,0.99755,0.9977,258600000.0
2008-02-25 20:26:00,0.9977,0.99795,0.99765,0.9977,298400000.0
2008-02-25 20:27:00,0.9977,0.9979,0.99755,0.9977,554100000.0
2008-02-25 20:28:00,0.9977,0.99775,0.99765,0.99765,1691799999.0
2008-02-25 20:29:00,0.99765,0.9977,0.9975,0.99755,1600000000.0
2008-02-25 20:30:00,0.99755,0.9978,0.99745,0.99765,1126600000.0
2008-02-25 20:31:00,0.99765,0.99765,0.9974,0.99745,870400000.0
2008-02-25 20:32:00,0.99745,0.9975,0.9974,0.9974,119700000.0
2008-02-25 20:33:00,0.9974,0.99775,0.99735,0.99755,943200000.0
2008-02-25 20:34:00,0.99755,0.99775,0.99755,0.99775,636000000.0
2008-02-25 20:35:00,0.99775,0.9979,0.99775,0.99775,1372300000.0
2008-02-25 20:36:00,0.99775,0.99805,0.99775,0.99795,1023400000.0
2008-02-25 20:37:00,0.99795,0.99795,0.99785,0.99795,397900000.0
2008-02-25 20:38:00,0.99795,0.99805,0.99795,0.99805,456200000.0
2008-02-25 20:39:00,0.99805,0.99815,0.99805,0.99805,614200000.0
2008-02-25 20:40:00,0.99805,0.99815,0.99805,0.99815,1644700000.0
2008-02-25 20:41:00,0.99815,0.99825,0.99805,0.99805,1455900000.0
2008-02-25 20:42:00,0.9974,0.9974,0.9974,0.9974,1455500000.0
2008-02-25 20:43:00,0.99805,0.99825,0.99805,0.99825,1455500000.0
2008-02-25 20:44:00,0.99825,0.99835,0.99815,0.99815,224100000.0
2008-02-25 20:45:00,0.99815,0.99815,0.99755,0.99755,174500000.0
2008-02-25 20:46:00,0.99755,0.99775,0.99755,0.99775,140500000.0
2008-02-25 20:47:00,0.99775,0.9978,0.99775,0.9978,164700000.0
2008-02-25 20:48:00,0.9978,0.998,0.9978,0.99795,153100000.0
2008-02-25 20:49:00,0.99795,0.99805,0.9979,0.998,128800000.0
2008-02-25 20:50:00,0.99805,0.99805,0.99795,0.998,140400000.0
2008-02-25 20:51:00,0.998,0.99805,0.99785,0.998,144800000.0
2008-02-25 20:52:00,0.998,0.998,0.99765,0.998,172400000.0
2008-02-25 20:53:00,0.998,0.998,0.9978,0.9978,220100000.0
2008-02-25 20:54:00,0.9978,0.9983,0.9978,0.9983,133200000.0
2008-02-25 20:55:00,0.9983,0.99835,0.99815,0.9983,171200000.0
2008-02-25 20:56:00,0.9983,0.99835,0.99825,0.9983,139600000.0
2008-02-25 20:57:00,0.9983,0.9983,0.99815,0.99815,150300000.0
2008-02-25 20:58:00,0.99815,0.9982,0.99815,0.9982,134800000.0
2008-02-25 20:59:00,0.9982,0.9982,0.99815,0.9982,137000000.0
2008-02-25 21:00:00,0.9982,0.99835,0.9982,0.99835,134400000.0
2008-02-25 21:01:00,0.99835,0.99835,0.99825,0.99825,213800000.0
2008-02-25 21:02:00,0.99825,0.99845,0.99815,0.99815,280000000.0
2008-02-25 21:03:00,0.99815,0.99815,0.99815,0.99815,167000000.0
2008-02-25 21:04:00,0.99815,0.99815,0.99815,0.99815,133200000.0
2008-02-25 21:05:00,0.99815,0.99815,0.9981,0.9981,133200000.0
2008-02-25 21:06:00,0.9981,0.99815,0.9979,0.9979,139600000.0
2008-02-25 21:07:00,0.9979,0.99815,0.99785,0.99805,190300000.0
2008-02-25 21:08:00,0.99805,0.99805,0.99785,0.99785,139200000.0
2008-02-25 21:09:00,0.99785,0.9979,0.9978,0.9979,132700000.0
2008-02-25 21:10:00,0.9979,0.998,0.99785,0.998,153700000.0
2008-02-25 21:11:00,0.998,0.99805,0.998,0.998,72100000.0
2008-02-25 21:12:00,0.998,0.998,0.998,0.998,23500000.0
2008-02-25 21:13:00,0.998,0.998,0.9979,0.9979,113900000.0
2008-02-25 21:14:00,0.9979,0.99795,0.99745,0.99745,141300000.0
2008-02-25 21:15:00,0.99745,0.99785,0.9974,0.99745,141400001.0
2008-02-25 21:16:00,0.99745,0.9976,0.99745,0.9976,181000000.0
2008-02-25 21:17:00,0.9976,0.9976,0.9974,0.9974,163900000.0
2008-02-25 21:18:00,0.9974,0.9975,0.99725,0.9974,117800000.0
2008-02-25 21:19:00,0.9974,0.99755,0.9974,0.99755,385200000.0
2008-02-25 21:20:00,0.99755,0.9979,0.99755,0.9979,147200000.0
2008-02-25 21:21:00,0.9979,0.9979,0.99765,0.99765,235600000.0
2008-02-25 21:22:00,0.99765,0.99785,0.99765,0.99775,668900000.0
2008-02-25 21:23:00,0.99775,0.99805,0.99775,0.9979,684400000.0
2008-02-25 21:24:00,0.9979,0.9979,0.99775,0.9978,420400000.0
2008-02-25 21:25:00,0.9978,0.998,0.9976,0.99765,286200000.0
2008-02-25 21:26:00,0.99765,0.99775,0.9974,0.99755,150400000.0
2008-02-25 21:27:00,0.99755,0.9979,0.9975,0.9976,58300000.0
2008-02-25 21:28:00,0.9976,0.9976,0.99755,0.9976,22600000.0
2008-02-25 21:29:00,0.9976,0.9976,0.9971,0.9971,116700000.0
2008-02-25 21:30:00,0.9971,0.99745,0.997,0.9971,110100000.0
2008-02-25 21:31:00,0.9971,0.9973,0.99705,0.99705,181900000.0
2008-02-25 21:32:00,0.99705,0.9973,0.99705,0.9973,150600000.0
2008-02-25 21:33:00,0.9973,0.99755,0.9973,0.9975,33800000.0
2008-02-25 21:34:00,0.9975,0.9975,0.99745,0.9975,679600000.0
2008-02-25 21:35:00,0.9975,0.9975,0.99725,0.9975,212200000.0
2008-02-25 21:36:00,0.9975,0.99775,0.99725,0.9976,276600000.0
2008-02-25 21:37:00,0.9976,0.99765,0.99755,0.99755,693800000.0
2008-02-25 21:38:00,0.99755,0.99755,0.99755,0.99755,306200000.0
2008-02-25 21:39:00,0.99755,0.99755,0.99755,0.99755,276700000.0
2008-02-25 21:40:00,0.99755,0.99795,0.99755,0.99795,683700000.0
2008-02-25 21:41:00,0.99795,0.99795,0.9976,0.9976,111800000.0
2008-02-25 21:42:00,0.9976,0.9976,0.9976,0.9976,110800000.0
2008-02-25 21:43:00,0.9976,0.9977,0.9976,0.9976,100600000.0
2008-02-25 21:44:00,0.9976,0.9979,0.99755,0.99765,164500000.0
2008-02-25 21:45:00,0.99765,0.9978,0.99755,0.9976,190300000.0
2008-02-25 21:46:00,0.9976,0.9976,0.9975,0.9976,66400000.0
2008-02-25 21:47:00,0.9976,0.9976,0.9975,0.9975,32100000.0
2008-02-25 21:48:00,0.9975,0.9975,0.9975,0.9975,64700000.0
2008-02-25 21:49:00,0.9975,0.9975,0.9975,0.9975,79700000.0
2008-02-25 21:50:00,0.9975,0.9976,0.9975,0.99755,295600000.0
2008-02-25 21:51:00,0.99755,0.9978,0.9975,0.99755,243300000.0
2008-02-25 21:52:00,0.99755,0.9976,0.9974,0.9976,84600000.0
2008-02-25 21:53:00,0.9976,0.9976,0.9974,0.9974,101600000.0
2008-02-25 21:54:00,0.9974,0.9974,0.9971,0.9972,203200000.0
2008-02-25 21:55:00,0.9972,0.9972,0.997,0.9971,91800000.0
2008-02-25 21:56:00,0.9971,0.9971,0.997,0.99705,110900000.0
2008-02-25 21:57:00,0.99705,0.9971,0.9969,0.997,72800000.0
2008-02-25 21:58:00,0.997,0.997,0.9968,0.99685,281900000.0
2008-02-25 21:59:00,0.99685,0.99715,0.99685,0.99715,197100000.0
2008-02-25 22:00:00,0.99715,0.99715,0.997,0.99705,130700000.0
2008-02-25 22:01:00,0.99705,0.9973,0.99705,0.9973,127100000.0
2008-02-25 22:02:00,0.9973,0.99735,0.9972,0.9972,44200000.0
2008-02-25 22:03:00,0.9972,0.99735,0.99715,0.99715,413400000.0
2008-02-25 22:04:00,0.99715,0.99735,0.99715,0.9972,153500000.0
2008-02-25 22:05:00,0.9972,0.9973,0.9972,0.9973,99800000.0
2008-02-25 22:06:00,0.9973,0.9973,0.99715,0.99715,80500000.0
2008-02-25 22:07:00,0.99715,0.99725,0.9971,0.9971,138100000.0
2008-02-25 22:08:00,0.9971,0.9971,0.99695,0.99695,115700000.0
2008-02-25 22:09:00,0.99695,0.99695,0.99695,0.99695,275400000.0
2008-02-25 22:10:00,0.99695,0.99695,0.9966,0.9967,136900000.0
2008-02-25 22:11:00,0.9967,0.9967,0.9965,0.9965,125100000.0
2008-02-25 22:12:00,0.9965,0.9967,0.9965,0.9967,127600000.0
2008-02-25 22:13:00,0.9967,0.9968,0.9967,0.9967,107800000.0
2008-02-25 22:14:00,0.9967,0.9969,0.9966,0.9967,116800000.0
2008-02-25 22:15:00,0.9967,0.9967,0.99645,0.99645,133900000.0
2008-02-25 22:16:00,0.99645,0.99665,0.9964,0.9966,110300000.0
2008-02-25 22:17:00,0.9966,0.99675,0.9966,0.99665,180900000.0
2008-02-25 22:18:00,0.99665,0.99675,0.99665,0.99675,387000000.0
2008-02-25 22:19:00,0.99675,0.99675,0.99665,0.99665,339400000.0
2008-02-25 22:20:00,0.99665,0.99665,0.99655,0.99655,219100000.0
2008-02-25 22:21:00,0.99655,0.99665,0.99655,0.9966,122300000.0
2008-02-25 22:22:00,0.9966,0.99665,0.99655,0.9966,120500000.0
2008-02-25 22:23:00,0.9966,0.9966,0.9966,0.9966,135000000.0
2008-02-25 22:24:00,0.9966,0.9966,0.9964,0.9964,58900000.0
2008-02-25 22:25:00,0.9964,0.9964,0.9963,0.9963,39500000.0
2008-02-25 22:26:00,0.9963,0.9963,0.9962,0.99625,49800000.0
2008-02-25 22:27:00,0.99625,0.99625,0.9962,0.9962,261100000.0
2008-02-25 22:28:00,0.9962,0.99625,0.99615,0.99615,349700000.0
2008-02-25 22:29:00,0.99615,0.9964,0.99615,0.99635,95000000.0
2008-02-25 22:30:00,0.99635,0.9964,0.99635,0.99635,73300000.0
2008-02-25 22:31:00,0.9964,0.9964,0.99615,0.9963,115900000.0
2008-02-25 22:32:00,0.9963,0.9963,0.99615,0.99625,88200000.0
2008-02-25 22:33:00,0.99625,0.9963,0.99625,0.99625,101000000.0
2008-02-25 22:34:00,0.99625,0.99625,0.99625,0.99625,129300000.0
2008-02-25 22:35:00,0.99625,0.99625,0.99615,0.99615,183600000.0
2008-02-25 22:36:00,0.99615,0.99635,0.99615,0.9963,109000000.0
2008-02-25 22:37:00,0.9963,0.9963,0.9962,0.99625,111200000.0
2008-02-25 22:38:00,0.99625,0.9963,0.99625,0.9963,120900000.0
2008-02-25 22:39:00,0.9963,0.9963,0.99615,0.99615,191500000.0
2008-02-25 22:40:00,0.99615,0.99625,0.99615,0.99625,349800000.0
2008-02-25 22:41:00,0.99625,0.99625,0.99615,0.99615,137700000.0
2008-02-25 22:42:00,0.99615,0.99615,0.996,0.99605,176000000.0
2008-02-25 22:43:00,0.99605,0.99635,0.99605,0.9963,112800000.0
2008-02-25 22:44:00,0.9963,0.99635,0.9963,0.99635,218200000.0
2008-02-25 22:45:00,0.99635,0.99655,0.99635,0.99655,173800000.0
2008-02-25 22:46:00,0.99655,0.99655,0.9963,0.99635,153200000.0
2008-02-25 22:47:00,0.99635,0.99635,0.99635,0.99635,169800000.0
2008-02-25 22:48:00,0.99635,0.99635,0.99635,0.99635,193200000.0
2008-02-25 22:49:00,0.99635,0.99635,0.9963,0.9963,132500000.0
2008-02-25 22:50:00,0.9963,0.99635,0.9963,0.9963,135400000.0
2008-02-25 22:51:00,0.9963,0.9963,0.99605,0.9963,127200000.0
2008-02-25 22:52:00,0.9963,0.9963,0.9961,0.9961,124300000.0
2008-02-25 22:53:00,0.9961,0.9962,0.9958,0.99585,128400000.0
2008-02-25 22:54:00,0.99585,0.99585,0.99575,0.99585,134300000.0
2008-02-25 22:55:00,0.99585,0.99585,0.99575,0.99575,275800000.0
2008-02-25 22:56:00,0.99575,0.99575,0.9956,0.9956,95300000.0
2008-02-25 22:57:00,0.9956,0.99565,0.995,0.99525,118800000.0
2008-02-25 22:58:00,0.99525,0.99525,0.99515,0.99515,136600000.0
2008-02-25 22:59:00,0.99515,0.99515,0.9951,0.9951,69000000.0
2008-02-25 23:00:00,0.9951,0.9952,0.9951,0.9952,90140000.0
2008-02-25 23:01:00,0.9952,0.99555,0.9952,0.9954,94900000.0
2008-02-25 23:02:00,0.9954,0.99545,0.9953,0.9954,92252000.0
2008-02-25 23:03:00,0.9954,0.99545,0.9954,0.9954,87900000.0
2008-02-25 23:04:00,0.9954,0.99545,0.9953,0.9954,187300000.0
2008-02-25 23:05:00,0.9953,0.99545,0.9953,0.9953,108000000.0
2008-02-25 23:06:00,0.9953,0.9955,0.9953,0.9955,111300000.0
2008-02-25 23:07:00,0.9955,0.9957,0.99545,0.9955,77300000.0
2008-02-25 23:08:00,0.9955,0.9956,0.9955,0.9956,98800000.0
2008-02-25 23:09:00,0.9955,0.9957,0.9955,0.9956,95100000.0
2008-02-25 23:10:00,0.9956,0.9957,0.9956,0.99565,105700000.0
2008-02-25 23:11:00,0.99565,0.9957,0.99565,0.9957,112100000.0
2008-02-25 23:12:00,0.9957,0.9957,0.99565,0.99565,165200000.0
2008-02-25 23:13:00,0.99565,0.9957,0.9955,0.9956,97100000.0
2008-02-25 23:14:00,0.9956,0.9956,0.9954,0.9954,75800000.0
2008-02-25 23:15:00,0.9954,0.9954,0.99515,0.99515,91100000.0
2008-02-25 23:16:00,0.99515,0.9952,0.99515,0.9952,101900000.0
2008-02-25 23:17:00,0.9952,0.99535,0.9952,0.9953,105200000.0
2008-02-25 23:18:00,0.9953,0.9953,0.9953,0.9953,111500000.0
2008-02-25 23:19:00,0.9953,0.9953,0.9953,0.9953,76300000.0
2008-02-25 23:20:00,0.9953,0.9953,0.9953,0.9953,89300000.0
2008-02-25 23:21:00,0.9953,0.9953,0.99525,0.99525,78000000.0
2008-02-25 23:22:00,0.99525,0.9953,0.9952,0.9952,89500000.0
2008-02-25 23:23:00,0.9952,0.99535,0.9952,0.9953,143700000.0
2008-02-25 23:24:00,0.9953,0.99535,0.99525,0.99535,90700000.0
2008-02-25 23:25:00,0.99535,0.99545,0.99535,0.9954,92400000.0
2008-02-25 23:26:00,0.9954,0.9954,0.99525,0.99525,110100000.0
2008-02-25 23:27:00,0.99525,0.9953,0.9952,0.9952,92000000.0
2008-02-25 23:28:00,0.9952,0.9952,0.9952,0.9952,109800000.0
2008-02-25 23:29:00,0.9952,0.9952,0.9951,0.9951,109200000.0
2008-02-25 23:30:00,0.9951,0.9953,0.9951,0.9952,88500000.0
2008-02-25 23:31:00,0.9952,0.9954,0.9952,0.9952,81500000.0
2008-02-25 23:32:00,0.9952,0.9952,0.9952,0.9952,67200000.0
2008-02-25 23:33:00,0.9952,0.9952,0.9952,0.9952,72100000.0
2008-02-25 23:34:00,0.9952,0.9952,0.9952,0.9952,106600000.0
2008-02-25 23:35:00,0.99525,0.9953,0.9952,0.99525,92000000.0
2008-02-25 23:36:00,0.99525,0.99525,0.99505,0.9951,97500000.0
2008-02-25 23:37:00,0.9951,0.99515,0.9951,0.99515,83000000.0
2008-02-25 23:38:00,0.99515,0.99515,0.9951,0.9951,94600000.0
2008-02-25 23:39:00,0.9951,0.9951,0.9951,0.9951,63600000.0
2008-02-25 23:40:00,0.9951,0.9951,0.99495,0.99495,84700000.0
2008-02-25 23:41:00,0.99495,0.99495,0.9949,0.99495,91000000.0
2008-02-25 23:42:00,0.99495,0.99495,0.99495,0.99495,89200000.0
2008-02-25 23:43:00,0.99495,0.99495,0.9949,0.9949,95100000.0
2008-02-25 23:44:00,0.9949,0.9949,0.9947,0.9947,107900000.0
2008-02-25 23:45:00,0.9947,0.9953,0.9947,0.9953,95100000.0
2008-02-25 23:46:00,0.9953,0.9955,0.9951,0.9951,98800000.0
2008-02-25 23:47:00,0.9951,0.99525,0.9951,0.9952,94900000.0
2008-02-25 23:48:00,0.9952,0.99535,0.9952,0.99535,81700000.0
2008-02-25 23:49:00,0.99535,0.9958,0.99535,0.9958,61100000.0
2008-02-25 23:50:00,0.9958,0.9958,0.9955,0.9956,112400000.0
2008-02-25 23:51:00,0.9956,0.9959,0.9956,0.9959,80400000.0
2008-02-25 23:52:00,0.9959,0.9961,0.9959,0.9961,75300000.0
2008-02-25 23:53:00,0.9961,0.9962,0.9961,0.9962,82900000.0
2008-02-25 23:54:00,0.9962,0.9963,0.9962,0.9963,70500000.0
2008-02-25 23:55:00,0.9963,0.99645,0.9963,0.9964,73300000.0
2008-02-25 23:56:00,0.9964,0.9964,0.9964,0.9964,67200000.0
2008-02-25 23:57:00,0.9964,0.9964,0.9963,0.9963,68100000.0
2008-02-25 23:58:00,0.9963,0.9963,0.99625,0.99625,70400000.0
2008-02-25 23:59:00,0.99625,0.99625,0.99625,0.99625,89200000.0
2008-02-26 00:00:00,0.99625,0.99625,0.996,0.996,633800000.0
2008-02-26 00:01:00,0.996,0.996,0.9959,0.9959,750500000.0
2008-02-26 00:02:00,0.9959,0.9959,0.9959,0.9959,73400000.0
2008-02-26 00:03:00,0.9959,0.996,0.9958,0.9959,72100000.0
2008-02-26 00:04:00,0.9959,0.9959,0.9959,0.9959,90900000.0
2008-02-26 00:05:00,0.9959,0.9962,0.9959,0.996,137700000.0
2008-02-26 00:06:00,0.996,0.9962,0.996,0.9962,848800000.0
2008-02-26 00:07:00,0.9962,0.9964,0.9962,0.9964,305100000.0
2008-02-26 00:08:00,0.9964,0.9964,0.9955,0.9955,163900000.0
2008-02-26 00:09:00,0.9955,0.9958,0.9955,0.9958,208700000.0
2008-02-26 00:10:00,0.9958,0.9959,0.9958,0.9959,68400000.0
2008-02-26 00:11:00,0.9959,0.9959,0.9958,0.9958,66000000.0
2008-02-26 00:12:00,0.9958,0.9961,0.9958,0.9958,66800000.0
2008-02-26 00:13:00,0.9958,0.9958,0.9958,0.9958,90800000.0
2008-02-26 00:14:00,0.9958,0.9958,0.9958,0.9958,230200000.0
2008-02-26 00:15:00,0.9958,0.9958,0.9958,0.9958,112700000.0
2008-02-26 00:16:00,0.9958,0.9958,0.9958,0.9958,179800000.0
2008-02-26 00:17:00,0.9958,0.9958,0.9958,0.9958,157500000.0
2008-02-26 00:18:00,0.9958,0.9958,0.9958,0.9958,156800000.0
2008-02-26 00:19:00,0.9958,0.9958,0.9958,0.9958,158200000.0
2008-02-26 00:20:00,0.9958,0.9958,0.9958,0.9958,154700000.0
2008-02-26 00:21:00,0.9958,0.9958,0.9958,0.9958,177800000.0
2008-02-26 00:22:00,0.9958,0.9958,0.9957,0.9957,473100000.0
2008-02-26 00:23:00,0.9957,0.9958,0.9957,0.9958,367200000.0
2008-02-26 00:24:00,0.9958,0.9958,0.9958,0.9958,112500000.0
2008-02-26 00:25:00,0.9958,0.9958,0.9958,0.9958,108100000.0
2008-02-26 00:26:00,0.9958,0.9958,0.9958,0.9958,112500000.0
2008-02-26 00:27:00,0.9958,0.9958,0.9958,0.9958,112500000.0
2008-02-26 00:28:00,0.9958,0.9959,0.9958,0.9958,253400000.0
2008-02-26 00:29:00,0.9958,0.9958,0.9958,0.9958,112600000.0
2008-02-26 00:30:00,0.9958,0.996,0.9958,0.996,156500000.0
2008-02-26 00:31:00,0.996,0.996,0.9958,0.9958,228700000.0
2008-02-26 00:32:00,0.9958,0.996,0.9958,0.996,632800000.0
2008-02-26 00:33:00,0.996,0.996,0.9958,0.9959,373500000.0
2008-02-26 00:34:00,0.9959,0.9959,0.9958,0.9959,125100000.0
2008-02-26 00:35:00,0.9959,0.99595,0.9958,0.99595,546600000.0
2008-02-26 00:36:00,0.99595,0.99605,0.99595,0.996,174500000.0
2008-02-26 00:37:00,0.996,0.996,0.996,0.996,68700000.0
2008-02-26 00:38:00,0.996,0.996,0.996,0.996,114000000.0
2008-02-26 00:39:00,0.996,0.996,0.9955,0.9958,160400000.0
2008-02-26 00:40:00,0.9958,0.9958,0.9958,0.9958,214700000.0
2008-02-26 00:41:00,0.9958,0.9958,0.9956,0.9956,395500000.0
2008-02-26 00:42:00,0.9956,0.9956,0.9953,0.9955,886000000.0
2008-02-26 00:43:00,0.9955,0.9955,0.9953,0.9953,327400000.0
2008-02-26 00:44:00,0.9953,0.9954,0.9952,0.9953,349000000.0
2008-02-26 00:45:00,0.9953,0.9954,0.9953,0.9954,952900000.0
2008-02-26 00:46:00,0.9954,0.9956,0.9954,0.9956,411900000.0
2008-02-26 00:47:00,0.9956,0.9956,0.9956,0.9956,736800000.0
2008-02-26 00:49:00,0.9954,0.9954,0.9954,0.9954,1659700000.0
2008-02-26 00:50:00,0.9954,0.9954,0.9954,0.9954,1230800000.0
2008-02-26 00:51:00,0.9954,0.9955,0.9954,0.9955,290500000.0
2008-02-26 00:52:00,0.9955,0.9958,0.9955,0.9958,322700000.0
2008-02-26 00:53:00,0.9958,0.9958,0.9958,0.9958,625400000.0
2008-02-26 00:54:00,0.9958,0.9958,0.9958,0.9958,636000000.0
2008-02-26 00:55:00,0.9958,0.9958,0.9958,0.9958,506500000.0
2008-02-26 00:56:00,0.9958,0.9959,0.9958,0.9959,433400000.0
2008-02-26 00:57:00,0.9959,0.9959,0.9958,0.9958,705000000.0
2008-02-26 00:58:00,0.9958,0.9958,0.9953,0.9957,307200000.0
2008-02-26 00:59:00,0.9957,0.9957,0.9953,0.9956,464300000.0
2008-02-26 01:00:00,0.9956,0.9959,0.9956,0.9959,72200000.0
2008-02-26 01:01:00,0.9959,0.9962,0.9958,0.9959,112200000.0
2008-02-26 01:02:00,0.9959,0.9959,0.9957,0.9958,124900000.0
2008-02-26 01:03:00,0.9958,0.9959,0.9958,0.9959,435500000.0
2008-02-26 01:04:00,0.9959,0.9959,0.9959,0.9959,324400000.0
2008-02-26 01:05:00,0.9959,0.9959,0.9959,0.9959,401200000.0
2008-02-26 01:06:00,0.9959,0.9959,0.9956,0.9957,184300000.0
2008-02-26 01:07:00,0.9957,0.9958,0.9957,0.9958,105000000.0
2008-02-26 01:08:00,0.9958,0.9959,0.9958,0.9959,68700000.0
2008-02-26 01:09:00,0.9959,0.996,0.9959,0.996,170200000.0
2008-02-26 01:10:00,0.996,0.996,0.9959,0.996,210800000.0
2008-02-26 01:11:00,0.996,0.996,0.9959,0.9959,495100000.0
2008-02-26 01:12:00,0.9959,0.996,0.9959,0.996,523300000.0
2008-02-26 01:13:00,0.996,0.996,0.9957,0.9957,455000000.0
2008-02-26 01:14:00,0.9957,0.9957,0.9957,0.9957,785200000.0
2008-02-26 01:15:00,0.9957,0.9957,0.9957,0.9957,397200000.0
2008-02-26 01:16:00,0.9957,0.9959,0.9956,0.9957,446900000.0
2008-02-26 01:17:00,0.9957,0.996,0.9957,0.9958,362600000.0
2008-02-26 01:18:00,0.9958,0.996,0.9957,0.996,181300000.0
2008-02-26 01:19:00,0.996,0.9967,0.996,0.9966,249500000.0
2008-02-26 01:20:00,0.9964,0.9967,0.9963,0.9963,110400000.0
2008-02-26 01:21:00,0.9963,0.9963,0.9963,0.9963,176500000.0
2008-02-26 01:22:00,0.9963,0.9963,0.996,0.996,130300000.0
2008-02-26 01:23:00,0.996,0.996,0.99565,0.9957,392000000.0
2008-02-26 01:24:00,0.9957,0.9957,0.99565,0.99565,573000000.0
2008-02-26 01:25:00,0.99565,0.99565,0.99565,0.99565,622900000.0
2008-02-26 01:26:00,0.99565,0.9957,0.99565,0.99565,813800000.0
2008-02-26 01:27:00,0.99565,0.9959,0.99565,0.9959,321500000.0
2008-02-26 01:28:00,0.9959,0.9959,0.9957,0.9957,492000000.0
2008-02-26 01:29:00,0.9957,0.9957,0.9957,0.9957,1417500000.0
2008-02-26 01:30:00,0.9957,0.9959,0.9954,0.99545,736400000.0
2008-02-26 01:31:00,0.99555,0.9956,0.9954,0.9955,237000000.0
2008-02-26 01:32:00,0.9955,0.9955,0.9954,0.9954,638200000.0
2008-02-26 01:33:00,0.9954,0.9955,0.9954,0.9955,668100000.0
2008-02-26 01:34:00,0.9955,0.9955,0.9954,0.9954,435100000.0
2008-02-26 01:35:00,0.9954,0.9954,0.9954,0.9954,937800000.0
2008-02-26 01:36:00,0.9954,0.9954,0.9954,0.9954,753600000.0
2008-02-26 01:37:00,0.9954,0.9954,0.9954,0.9954,459200000.0
2008-02-26 01:38:00,0.9954,0.9954,0.9954,0.9954,1127500000.0
2008-02-26 01:39:00,0.9954,0.9954,0.9954,0.9954,1232900000.0
2008-02-26 01:40:00,0.9954,0.9954,0.9954,0.9954,1559100000.0
2008-02-26 01:41:00,0.9954,0.9954,0.9954,0.9954,714800000.0
2008-02-26 01:42:00,0.9954,0.9955,0.9954,0.9954,791700000.0
2008-02-26 01:43:00,0.9954,0.9954,0.9954,0.9954,720000000.0
2008-02-26 01:44:00,0.9954,0.9955,0.9954,0.9955,391800000.0
2008-02-26 01:45:00,0.9955,0.9955,0.9955,0.9955,69400000.0
2008-02-26 01:46:00,0.9955,0.9955,0.9955,0.9955,133100000.0
2008-02-26 01:47:00,0.9955,0.9955,0.9955,0.9955,134400000.0
2008-02-26 01:48:00,0.9955,0.9955,0.9955,0.9955,132600000.0
2008-02-26 01:49:00,0.9955,0.9955,0.9955,0.9955,185200000.0
2008-02-26 01:50:00,0.9955,0.9955,0.9955,0.9955,444600000.0
2008-02-26 01:51:00,0.9955,0.9955,0.9955,0.9955,635300000.0
2008-02-26 01:52:00,0.9955,0.9955,0.9955,0.9955,643800000.0
2008-02-26 01:53:00,0.9955,0.9957,0.9954,0.9957,424600000.0
2008-02-26 01:54:00,0.9957,0.9957,0.9954,0.9954,418900000.0
2008-02-26 01:55:00,0.9954,0.9954,0.9954,0.9954,514200000.0
2008-02-26 01:56:00,0.9954,0.9954,0.9954,0.9954,497200000.0
2008-02-26 01:57:00,0.9954,0.9954,0.9954,0.9954,393500000.0
2008-02-26 01:58:00,0.9954,0.9954,0.9954,0.9954,637100000.0
2008-02-26 01:59:00,0.9954,0.9954,0.9954,0.9954,650500000.0
2008-02-26 02:00:00,0.9954,0.99555,0.9954,0.9954,714300000.0
2008-02-26 02:01:00,0.9954,0.9955,0.9954,0.9955,230300000.0
2008-02-26 02:02:00,0.9955,0.9955,0.9955,0.9955,68100000.0
2008-02-26 02:03:00,0.9955,0.9956,0.9954,0.9954,102700000.0
2008-02-26 02:04:00,0.9954,0.9955,0.9954,0.9955,161600000.0
2008-02-26 02:05:00,0.9955,0.9955,0.9954,0.9954,438700000.0
2008-02-26 02:06:00,0.9954,0.9954,0.9954,0.9954,481200000.0
2008-02-26 02:07:00,0.9954,0.9954,0.9953,0.9953,332700000.0
2008-02-26 02:08:00,0.9953,0.9954,0.9953,0.9954,643600000.0
2008-02-26 02:09:00,0.9954,0.9954,0.9954,0.9954,457000000.0
2008-02-26 02:10:00,0.9954,0.9955,0.9954,0.9955,465900000.0
2008-02-26 02:11:00,0.9955,0.9956,0.9955,0.9955,136500000.0
2008-02-26 02:12:00,0.9955,0.9956,0.9953,0.9953,614000000.0
2008-02-26 02:13:00,0.9953,0.99555,0.9953,0.99555,354400000.0
2008-02-26 02:14:00,0.99555,0.9956,0.99555,0.9956,152700000.0
2008-02-26 02:15:00,0.9956,0.9956,0.9954,0.9954,570800000.0
2008-02-26 02:16:00,0.9954,0.9956,0.9954,0.9956,73500000.0
2008-02-26 02:17:00,0.9956,0.9956,0.9956,0.9956,252600000.0
2008-02-26 02:18:00,0.9956,0.9956,0.9956,0.9956,349700000.0
2008-02-26 02:19:00,0.9956,0.9957,0.9956,0.9957,270300000.0
2008-02-26 02:20:00,0.9957,0.9957,0.9957,0.9957,66000000.0
2008-02-26 02:21:00,0.9957,0.9957,0.9955,0.99565,200500000.0
2008-02-26 02:22:00,0.99565,0.99565,0.9953,0.9953,320000000.0
2008-02-26 02:23:00,0.9953,0.9955,0.9953,0.9955,327500000.0
2008-02-26 02:24:00,0.9955,0.9955,0.99545,0.9955,429800000.0
2008-02-26 02:25:00,0.9955,0.99555,0.9955,0.99555,256000000.0
2008-02-26 02:26:00,0.99555,0.99555,0.99555,0.99555,177600000.0
2008-02-26 02:27:00,0.99555,0.99555,0.9955,0.99555,196600000.0
2008-02-26 02:28:00,0.99555,0.99555,0.9955,0.99555,194300000.0
2008-02-26 02:29:00,0.99555,0.9956,0.99555,0.9956,125900000.0
2008-02-26 02:30:00,0.9956,0.9956,0.9956,0.9956,67500000.0
2008-02-26 02:31:00,0.9956,0.99565,0.9956,0.99565,80600000.0
2008-02-26 02:32:00,0.99565,0.99565,0.9956,0.9956,406500000.0
2008-02-26 02:33:00,0.9956,0.9956,0.9956,0.9956,637500000.0
2008-02-26 02:34:00,0.9956,0.9956,0.9956,0.9956,181000000.0
2008-02-26 02:35:00,0.9956,0.99565,0.9956,0.99565,157100000.0
2008-02-26 02:36:00,0.99565,0.99575,0.9956,0.99575,162700000.0
2008-02-26 02:37:00,0.99575,0.99575,0.9956,0.9956,643100000.0
2008-02-26 02:38:00,0.9956,0.9957,0.9956,0.9957,633600000.0
2008-02-26 02:39:00,0.9957,0.9957,0.9956,0.99565,221600000.0
2008-02-26 02:40:00,0.99565,0.9957,0.99565,0.9957,171600000.0
2008-02-26 02:41:00,0.9957,0.9957,0.9956,0.9956,223200000.0
2008-02-26 02:42:00,0.9956,0.9958,0.9956,0.9958,324600000.0
2008-02-26 02:43:00,0.9958,0.9959,0.9958,0.9959,132200000.0
2008-02-26 02:44:00,0.9959,0.9959,0.9959,0.9959,67500000.0
2008-02-26 02:45:00,0.9959,0.9959,0.9959,0.9959,65400000.0
2008-02-26 02:46:00,0.9959,0.9961,0.9959,0.9959,70100000.0
2008-02-26 02:47:00,0.9959,0.9962,0.9959,0.9962,704300000.0
2008-02-26 02:48:00,0.9963,0.9963,0.9962,0.99625,169200000.0
2008-02-26 02:49:00,0.99625,0.9963,0.99625,0.99625,77800000.0
2008-02-26 02:50:00,0.99625,0.9964,0.9962,0.9962,335000000.0
2008-02-26 02:51:00,0.9962,0.9964,0.9962,0.9964,164700000.0
2008-02-26 02:52:00,0.9964,0.9964,0.9962,0.9963,828900000.0
2008-02-26 02:53:00,0.9963,0.9963,0.9962,0.9962,79200000.0
2008-02-26 02:54:00,0.9962,0.9962,0.99585,0.9962,174700000.0
2008-02-26 02:55:00,0.9962,0.9964,0.9962,0.9962,526800000.0
2008-02-26 02:56:00,0.9962,0.9963,0.9962,0.9963,196100000.0
2008-02-26 02:57:00,0.9963,0.9963,0.9962,0.9962,112200000.0
2008-02-26 02:58:00,0.9962,0.9963,0.9962,0.9962,182200000.0
2008-02-26 02:59:00,0.9962,0.9962,0.9962,0.9962,177600000.0
2008-02-26 03:00:00,0.9962,0.9962,0.9962,0.9962,142100000.0
2008-02-26 03:01:00,0.9962,0.9962,0.9959,0.9962,88400000.0
2008-02-26 03:02:00,0.9962,0.9963,0.9962,0.9962,33600000.0
2008-02-26 03:03:00,0.9962,0.9963,0.9962,0.9963,41600000.0
2008-02-26 03:04:00,0.9963,0.9963,0.996,0.9962,425100000.0
2008-02-26 03:05:00,0.9962,0.9962,0.996,0.996,346800000.0
2008-02-26 03:06:00,0.996,0.9962,0.996,0.996,958000000.0
2008-02-26 03:07:00,0.996,0.996,0.996,0.996,942900000.0
2008-02-26 03:08:00,0.996,0.9962,0.996,0.9962,428150000.0
2008-02-26 03:09:00,0.9962,0.9962,0.9962,0.9962,11350000.0
2008-02-26 03:10:00,0.9962,0.9962,0.996,0.9962,694550000.0
2008-02-26 03:11:00,0.9962,0.9962,0.9959,0.996,72500000.0
2008-02-26 03:12:00,0.996,0.996,0.996,0.996,67200000.0
2008-02-26 03:13:00,0.996,0.996,0.996,0.996,66600000.0
2008-02-26 03:14:00,0.996,0.9963,0.996,0.9962,442500000.0
2008-02-26 03:15:00,0.9962,0.99635,0.996,0.9962,811600000.0
2008-02-26 03:16:00,0.9962,0.99635,0.9961,0.99635,483100000.0
2008-02-26 03:17:00,0.99635,0.9967,0.99635,0.9965,956200000.0
2008-02-26 03:18:00,0.9965,0.9966,0.9962,0.9963,439300000.0
2008-02-26 03:19:00,0.9963,0.9963,0.9963,0.9963,399600000.0
2008-02-26 03:20:00,0.9963,0.9963,0.9963,0.9963,434500000.0
2008-02-26 03:21:00,0.9963,0.9963,0.9963,0.9963,916000000.0
2008-02-26 03:22:00,0.9963,0.99655,0.9963,0.99655,415300000.0
2008-02-26 03:23:00,0.99655,0.9967,0.99655,0.9966,172600000.0
2008-02-26 03:24:00,0.9966,0.9966,0.9966,0.9966,365200000.0
2008-02-26 03:25:00,0.9966,0.9966,0.99625,0.9964,2012600000.0
2008-02-26 03:26:00,0.9964,0.9965,0.9962,0.9965,161600000.0
2008-02-26 03:27:00,0.9965,0.9967,0.9963,0.9963,638900000.0
2008-02-26 03:28:00,0.9963,0.99635,0.9963,0.99635,713500000.0
2008-02-26 03:29:00,0.99635,0.99635,0.99635,0.99635,508300000.0
2008-02-26 03:30:00,0.99635,0.9966,0.99635,0.9966,111100000.0
2008-02-26 03:31:00,0.9966,0.9966,0.9966,0.9966,111000000.0
2008-02-26 03:32:00,0.9966,0.9966,0.9966,0.9966,151200000.0
2008-02-26 03:33:00,0.9966,0.9968,0.9966,0.9968,98000000.0
2008-02-26 03:34:00,0.9968,0.9971,0.9968,0.997,303900000.0
2008-02-26 03:35:00,0.997,0.997,0.997,0.997,170400000.0
2008-02-26 03:36:00,0.997,0.997,0.9969,0.9969,69500000.0
2008-02-26 03:37:00,0.9969,0.9969,0.9969,0.9969,177500000.0
2008-02-26 03:38:00,0.9969,0.9972,0.9969,0.997,620300000.0
2008-02-26 03:39:00,0.997,0.9972,0.997,0.9971,147300000.0
2008-02-26 03:40:00,0.997,0.997,0.9969,0.997,586800000.0
2008-02-26 03:41:00,0.997,0.997,0.9969,0.9969,729300000.0
2008-02-26 03:42:00,0.9969,0.997,0.9969,0.997,232700000.0
2008-02-26 03:43:00,0.997,0.997,0.997,0.997,67200000.0
2008-02-26 03:44:00,0.997,0.997,0.997,0.997,66000000.0
2008-02-26 03:45:00,0.997,0.997,0.997,0.997,66900000.0
2008-02-26 03:46:00,0.997,0.997,0.997,0.997,67200000.0
2008-02-26 03:47:00,0.997,0.997,0.997,0.997,67800000.0
2008-02-26 03:48:00,0.997,0.997,0.997,0.997,66300000.0
2008-02-26 03:49:00,0.997,0.997,0.997,0.997,66300000.0
2008-02-26 03:50:00,0.997,0.997,0.9969,0.9969,1198600000.0
2008-02-26 03:51:00,0.9969,0.997,0.9969,0.997,661500000.0
2008-02-26 03:52:00,0.997,0.997,0.997,0.997,264500000.0
2008-02-26 03:53:00,0.997,0.997,0.997,0.997,168400000.0
2008-02-26 03:54:00,0.997,0.997,0.9968,0.997,243600000.0
2008-02-26 03:55:00,0.997,0.997,0.997,0.997,133800000.0
2008-02-26 03:56:00,0.997,0.997,0.997,0.997,133200000.0
2008-02-26 03:57:00,0.997,0.997,0.997,0.997,133200000.0
2008-02-26 03:58:00,0.997,0.997,0.9968,0.997,106100000.0
2008-02-26 03:59:00,0.997,0.997,0.9968,0.9969,88700000.0
2008-02-26 04:00:00,0.9969,0.997,0.9969,0.997,99800000.0
2008-02-26 04:01:00,0.997,0.997,0.9968,0.997,704100000.0
2008-02-26 04:02:00,0.997,0.997,0.997,0.997,66300000.0
2008-02-26 04:03:00,0.997,0.997,0.997,0.997,270900000.0
2008-02-26 04:04:00,0.997,0.997,0.997,0.997,564600000.0
2008-02-26 04:05:00,0.997,0.997,0.997,0.997,1209700000.0
2008-02-26 04:06:00,0.997,0.997,0.997,0.997,525400000.0
2008-02-26 04:07:00,0.997,0.997,0.997,0.997,155800000.0
2008-02-26 04:08:00,0.997,0.9971,0.997,0.9971,218700000.0
2008-02-26 04:09:00,0.9971,0.9971,0.997,0.997,418200000.0
2008-02-26 04:10:00,0.997,0.997,0.997,0.997,572600000.0
2008-02-26 04:11:00,0.997,0.997,0.997,0.997,590800000.0
2008-02-26 04:12:00,0.997,0.997,0.997,0.997,1463600000.0
2008-02-26 04:13:00,0.997,0.997,0.997,0.997,1111400000.0
2008-02-26 04:14:00,0.997,0.997,0.997,0.997,1329800000.0
2008-02-26 04:15:00,0.997,0.997,0.997,0.997,520200000.0
2008-02-26 04:16:00,0.997,0.997,0.997,0.997,472700000.0
2008-02-26 04:17:00,0.997,0.997,0.997,0.997,570000000.0
2008-02-26 04:18:00,0.997,0.9971,0.997,0.9971,475000000.0
2008-02-26 04:19:00,0.9971,0.9971,0.9971,0.9971,67800000.0
2008-02-26 04:20:00,0.9971,0.9971,0.9971,0.9971,66300000.0
2008-02-26 04:21:00,0.9971,0.9971,0.9971,0.9971,67200000.0
2008-02-26 04:22:00,0.9971,0.9971,0.9971,0.9971,67500000.0
2008-02-26 04:23:00,0.9971,0.9971,0.9971,0.9971,66600000.0
2008-02-26 04:24:00,0.9971,0.9972,0.9971,0.9971,72600000.0
2008-02-26 04:25:00,0.9971,0.9971,0.9971,0.9971,66900000.0
2008-02-26 04:26:00,0.9971,0.9971,0.9971,0.9971,67500000.0
2008-02-26 04:27:00,0.9971,0.9971,0.997,0.997,81100000.0
2008-02-26 04:28:00,0.997,0.997,0.997,0.997,81000000.0
2008-02-26 04:29:00,0.997,0.997,0.997,0.997,89400000.0
2008-02-26 04:30:00,0.997,0.997,0.997,0.997,133800000.0
2008-02-26 04:31:00,0.997,0.997,0.997,0.997,140400000.0
2008-02-26 04:32:00,0.997,0.997,0.997,0.997,135000000.0
2008-02-26 04:33:00,0.997,0.997,0.9969,0.997,87400000.0
2008-02-26 04:34:00,0.997,0.997,0.9968,0.997,253300000.0
2008-02-26 04:35:00,0.997,0.997,0.9968,0.9969,331500000.0
2008-02-26 04:36:00,0.9969,0.9969,0.9969,0.9969,326500000.0
2008-02-26 04:37:00,0.9969,0.9969,0.9969,0.9969,572800000.0
2008-02-26 04:38:00,0.9969,0.997,0.9969,0.997,395200000.0
2008-02-26 04:39:00,0.997,0.9972,0.997,0.9972,66000000.0
2008-02-26 04:40:00,0.9972,0.9973,0.9972,0.9973,66300000.0
2008-02-26 04:41:00,0.9973,0.9973,0.9973,0.9973,67800000.0
2008-02-26 04:42:00,0.9973,0.9975,0.9973,0.9975,66900000.0
2008-02-26 04:43:00,0.9975,0.9975,0.9975,0.9975,66600000.0
2008-02-26 04:44:00,0.9975,0.9975,0.9973,0.9973,67200000.0
2008-02-26 04:45:00,0.9973,0.9973,0.9972,0.9972,753600000.0
2008-02-26 04:46:00,0.9972,0.9972,0.9972,0.9972,66600000.0
2008-02-26 04:47:00,0.9972,0.9972,0.9972,0.9972,67200000.0
2008-02-26 04:48:00,0.9972,0.9973,0.9972,0.9973,67500000.0
2008-02-26 04:49:00,0.9973,0.9973,0.9973,0.9973,67800000.0
2008-02-26 04:50:00,0.9973,0.9973,0.9972,0.9972,67200000.0
2008-02-26 04:51:00,0.9972,0.9972,0.9972,0.9972,67200000.0
2008-02-26 04:52:00,0.9972,0.9972,0.9971,0.9971,66900000.0
2008-02-26 04:53:00,0.9971,0.9971,0.99675,0.99675,386300000.0
2008-02-26 04:54:00,0.99675,0.99685,0.99675,0.99685,1687900000.0
2008-02-26 04:55:00,0.99685,0.99685,0.99685,0.99685,67200000.0
2008-02-26 04:56:00,0.99685,0.99685,0.99685,0.99685,85800000.0
2008-02-26 04:57:00,0.99685,0.99685,0.99685,0.99685,119300000.0
2008-02-26 04:58:00,0.99685,0.99685,0.99685,0.99685,154700000.0
2008-02-26 04:59:00,0.99685,0.99685,0.99685,0.99685,160700000.0
2008-02-26 05:00:00,0.99685,0.99685,0.99685,0.99685,156100000.0
2008-02-26 05:01:00,0.99685,0.99685,0.99685,0.99685,159900000.0
2008-02-26 05:02:00,0.99685,0.99685,0.99685,0.99685,158200000.0
2008-02-26 05:03:00,0.99685,0.99685,0.99685,0.99685,156100000.0
2008-02-26 05:04:00,0.99685,0.99685,0.99685,0.99685,156100000.0
2008-02-26 05:05:00,0.99685,0.99685,0.99685,0.99685,81000000.0
2008-02-26 05:06:00,0.99685,0.99685,0.99685,0.99685,66900000.0
2008-02-26 05:07:00,0.99685,0.99685,0.99685,0.99685,67200000.0
2008-02-26 05:08:00,0.99685,0.99685,0.99685,0.99685,170600000.0
2008-02-26 05:09:00,0.99685,0.99685,0.99685,0.99685,193100000.0
2008-02-26 05:10:00,0.99685,0.99685,0.99685,0.99685,178400000.0
2008-02-26 05:11:00,0.99685,0.99685,0.99685,0.99685,177600000.0
2008-02-26 05:12:00,0.99685,0.99685,0.99685,0.99685,180000000.0
2008-02-26 05:13:00,0.99685,0.99685,0.99685,0.99685,176800000.0
2008-02-26 05:14:00,0.99685,0.99685,0.99685,0.99685,177600000.0
2008-02-26 05:15:00,0.99685,0.99685,0.9967,0.9967,177100000.0
2008-02-26 05:16:00,0.9967,0.99675,0.9967,0.9967,87200000.0
2008-02-26 05:17:00,0.9967,0.99675,0.9967,0.9967,69800000.0
2008-02-26 05:18:00,0.9967,0.9967,0.9967,0.9967,68100000.0
2008-02-26 05:19:00,0.9967,0.99675,0.9967,0.9967,68000000.0
2008-02-26 05:20:00,0.9967,0.9967,0.9967,0.9967,67500000.0
2008-02-26 05:21:00,0.9967,0.99675,0.9967,0.9967,70400000.0
2008-02-26 05:22:00,0.9967,0.9967,0.9967,0.9967,67500000.0
2008-02-26 05:23:00,0.9967,0.9967,0.9967,0.9967,67200000.0
2008-02-26 05:24:00,0.9967,0.9967,0.9967,0.9967,68100000.0
2008-02-26 05:25:00,0.9967,0.9967,0.9967,0.9967,66600000.0
2008-02-26 05:26:00,0.9967,0.9967,0.99665,0.99665,64800000.0
2008-02-26 05:27:00,0.99665,0.99665,0.99665,0.99665,68100000.0
2008-02-26 05:28:00,0.99665,0.99665,0.99665,0.99665,73400000.0
2008-02-26 05:29:00,0.99665,0.99665,0.99665,0.99665,66600000.0
2008-02-26 05:30:00,0.99665,0.99665,0.99645,0.99645,304100000.0
2008-02-26 05:31:00,0.99645,0.99645,0.99645,0.99645,409200000.0
2008-02-26 05:32:00,0.99645,0.99645,0.9962,0.9962,73000000.0
2008-02-26 05:33:00,0.9962,0.9962,0.9962,0.9962,66900000.0
2008-02-26 05:34:00,0.9962,0.9963,0.9962,0.9963,70100000.0
2008-02-26 05:35:00,0.9963,0.9963,0.9963,0.9963,66600000.0
2008-02-26 05:36:00,0.9963,0.9963,0.9963,0.9963,68100000.0
2008-02-26 05:37:00,0.9963,0.9963,0.9963,0.9963,66900000.0
2008-02-26 05:38:00,0.9963,0.99655,0.9963,0.9965,133400000.0
2008-02-26 05:39:00,0.9965,0.9965,0.9965,0.9965,68100000.0
2008-02-26 05:40:00,0.9965,0.9965,0.9965,0.9965,66600000.0
2008-02-26 05:41:00,0.9965,0.997,0.9965,0.9967,200800000.0
2008-02-26 05:42:00,0.9967,0.997,0.9967,0.9967,496600000.0
2008-02-26 05:43:00,0.9967,0.99725,0.9967,0.9967,794100000.0
2008-02-26 05:44:00,0.9967,0.99675,0.9967,0.99675,174800000.0
2008-02-26 05:45:00,0.99675,0.99675,0.9965,0.9965,124000000.0
2008-02-26 05:46:00,0.9965,0.99655,0.9965,0.9965,72200000.0
2008-02-26 05:47:00,0.9965,0.9966,0.9965,0.9965,81000000.0
2008-02-26 05:48:00,0.9965,0.99665,0.9965,0.9966,81300000.0
2008-02-26 05:49:00,0.9966,0.9966,0.9966,0.9966,65100000.0
2008-02-26 05:50:00,0.9966,0.9966,0.9966,0.9966,69000000.0
2008-02-26 05:51:00,0.9966,0.9966,0.9966,0.9966,66900000.0
2008-02-26 05:52:00,0.9966,0.9966,0.9966,0.9966,67200000.0
2008-02-26 05:53:00,0.9966,0.9966,0.9966,0.9966,67500000.0
2008-02-26 05:54:00,0.9966,0.9966,0.9966,0.9966,67200000.0
2008-02-26 05:55:00,0.9966,0.9966,0.9966,0.9966,70900000.0
2008-02-26 05:56:00,0.9966,0.9966,0.9966,0.9966,159600000.0
2008-02-26 05:57:00,0.9966,0.9968,0.9966,0.9967,870700000.0
2008-02-26 05:58:00,0.9967,0.99675,0.9967,0.9967,938600000.0
2008-02-26 05:59:00,0.9967,0.9967,0.9967,0.9967,791400000.0
2008-02-26 06:00:00,0.9967,0.997,0.99665,0.99665,655400000.0
2008-02-26 06:01:00,0.99665,0.99665,0.9965,0.9965,513100000.0
2008-02-26 06:02:00,0.9965,0.9965,0.9965,0.9965,67800000.0
2008-02-26 06:03:00,0.9965,0.9966,0.9965,0.9966,72400000.0
2008-02-26 06:04:00,0.9966,0.9969,0.9966,0.9969,144300000.0
2008-02-26 06:05:00,0.9969,0.9969,0.9969,0.9969,354500000.0
2008-02-26 06:06:00,0.9969,0.9969,0.9969,0.9969,277800000.0
2008-02-26 06:07:00,0.9969,0.9969,0.9966,0.9966,647000000.0
2008-02-26 06:08:00,0.9966,0.9966,0.9966,0.9966,167500000.0
2008-02-26 06:09:00,0.9966,0.9966,0.9966,0.9966,106400000.0
2008-02-26 06:10:00,0.9966,0.9967,0.9966,0.9967,70700000.0
2008-02-26 06:11:00,0.9967,0.997,0.9966,0.9967,71600000.0
2008-02-26 06:12:00,0.9967,0.9967,0.99665,0.99665,510800000.0
2008-02-26 06:13:00,0.99665,0.9968,0.99665,0.9968,108800000.0
2008-02-26 06:14:00,0.9968,0.9968,0.9967,0.9967,67500000.0
2008-02-26 06:15:00,0.9967,0.9967,0.9965,0.9966,66600000.0
2008-02-26 06:16:00,0.9966,0.9966,0.9966,0.9966,67500000.0
2008-02-26 06:17:00,0.9966,0.9966,0.9966,0.9966,66300000.0
2008-02-26 06:18:00,0.9966,0.9966,0.99625,0.99625,889000000.0
2008-02-26 06:19:00,0.99625,0.99625,0.99615,0.99615,106900000.0
2008-02-26 06:20:00,0.99615,0.99615,0.99605,0.99605,127500000.0
2008-02-26 06:21:00,0.99605,0.9961,0.996,0.9961,73800000.0
2008-02-26 06:22:00,0.9961,0.9964,0.9961,0.9964,107500000.0
2008-02-26 06:23:00,0.9964,0.9964,0.9962,0.9962,72600000.0
2008-02-26 06:24:00,0.9962,0.99655,0.99615,0.99635,435000000.0
2008-02-26 06:25:00,0.99635,0.99635,0.9961,0.9961,378900000.0
2008-02-26 06:26:00,0.9961,0.9961,0.9961,0.9961,67800000.0
2008-02-26 06:27:00,0.9961,0.9961,0.9961,0.9961,66600000.0
2008-02-26 06:28:00,0.9961,0.9961,0.9961,0.9961,67200000.0
2008-02-26 06:29:00,0.9961,0.9962,0.9961,0.9962,63700000.0
2008-02-26 06:30:00,0.9962,0.9962,0.9962,0.9962,44800000.0
2008-02-26 06:31:00,0.9962,0.9967,0.9962,0.9967,131700000.0
2008-02-26 06:32:00,0.9967,0.997,0.9966,0.9966,92700000.0
2008-02-26 06:33:00,0.9966,0.9967,0.9966,0.9967,107800000.0
2008-02-26 06:34:00,0.9967,0.9967,0.9967,0.9967,68100000.0
2008-02-26 06:35:00,0.9967,0.9967,0.9966,0.9966,66900000.0
2008-02-26 06:36:00,0.9966,0.9966,0.9966,0.9966,67200000.0
2008-02-26 06:37:00,0.9966,0.9966,0.9966,0.9966,67200000.0
2008-02-26 06:38:00,0.9966,0.9966,0.9966,0.9966,66000000.0
2008-02-26 06:39:00,0.9966,0.9966,0.9966,0.9966,67800000.0
2008-02-26 06:40:00,0.9966,0.9966,0.99655,0.99655,433200000.0
2008-02-26 06:41:00,0.99655,0.99655,0.99655,0.99655,1420100000.0
2008-02-26 06:42:00,0.99655,0.99655,0.99655,0.99655,1404900000.0
2008-02-26 06:43:00,0.99655,0.99655,0.99655,0.99655,1823600000.0
2008-02-26 06:44:00,0.99655,0.9976,0.99645,0.9973,1589100000.0
2008-02-26 06:45:00,0.9973,0.9973,0.997,0.997,73100000.0
2008-02-26 06:46:00,0.997,0.9975,0.997,0.9974,271700000.0
2008-02-26 06:47:00,0.9974,0.9979,0.9974,0.9974,236100000.0
2008-02-26 06:48:00,0.9974,0.9978,0.9974,0.9975,117300000.0
2008-02-26 06:49:00,0.9975,0.9977,0.9975,0.9975,68800000.0
2008-02-26 06:50:00,0.9978,0.9978,0.9975,0.9975,82000000.0
2008-02-26 06:51:00,0.9975,0.9977,0.9975,0.9977,71400000.0
2008-02-26 06:52:00,0.9977,0.9977,0.9977,0.9977,66900000.0
2008-02-26 06:53:00,0.9977,0.9977,0.9973,0.9973,76300000.0
2008-02-26 06:54:00,0.9973,0.9973,0.9973,0.9973,66900000.0
2008-02-26 06:55:00,0.9973,0.9973,0.9973,0.9973,218600000.0
2008-02-26 06:56:00,0.9973,0.9973,0.9973,0.9973,741000000.0
2008-02-26 06:57:00,0.9973,0.9973,0.99725,0.9973,451100000.0
2008-02-26 06:58:00,0.99725,0.9973,0.99725,0.9973,768100000.0
2008-02-26 06:59:00,0.9973,0.9976,0.99725,0.9975,672600000.0
2008-02-26 07:00:00,0.9975,0.9976,0.9975,0.9976,66900000.0
2008-02-26 07:01:00,0.9976,0.9976,0.9976,0.9976,66900000.0
2008-02-26 07:02:00,0.9976,0.9976,0.9976,0.9976,66600000.0
2008-02-26 07:03:00,0.9976,0.9976,0.9976,0.9976,66600000.0
2008-02-26 07:04:00,0.9976,0.9976,0.9976,0.9976,66900000.0
2008-02-26 07:05:00,0.9976,0.9976,0.99745,0.99745,987400000.0
2008-02-26 07:06:00,0.99745,0.99745,0.99745,0.99745,1735400000.0
2008-02-26 07:07:00,0.99745,0.99755,0.99745,0.99755,1552950000.0
2008-02-26 07:08:00,0.99755,0.99755,0.99755,0.99755,11100000.0
2008-02-26 07:09:00,0.99755,0.99755,0.99755,0.99755,11300000.0
2008-02-26 07:10:00,0.99755,0.99755,0.99755,0.99755,11250000.0
2008-02-26 07:11:00,0.99755,0.99755,0.99755,0.99755,11100000.0
2008-02-26 07:12:00,0.99755,0.99755,0.99755,0.99755,11200000.0
2008-02-26 07:13:00,0.99755,0.99755,0.99755,0.99755,11300000.0
2008-02-26 07:14:00,0.99755,0.9977,0.99755,0.9977,42700000.0
2008-02-26 07:15:00,0.9977,0.9977,0.9976,0.9976,66900000.0
2008-02-26 07:16:00,0.9976,0.9976,0.9976,0.9976,64800000.0
2008-02-26 07:17:00,0.9976,0.9976,0.9976,0.9976,66900000.0
2008-02-26 07:18:00,0.9976,0.9976,0.9976,0.9976,66900000.0
2008-02-26 07:19:00,0.9976,0.9976,0.9976,0.9976,66600000.0
2008-02-26 07:20:00,0.9976,0.9976,0.99755,0.99755,848600000.0
2008-02-26 07:21:00,0.99755,0.9977,0.99755,0.9977,336700000.0
2008-02-26 07:22:00,0.9977,0.9977,0.9977,0.9977,65400000.0
2008-02-26 07:23:00,0.9977,0.9977,0.9976,0.9977,67700000.0
2008-02-26 07:24:00,0.9977,0.9977,0.9977,0.9977,66300000.0
2008-02-26 07:25:00,0.9977,0.9977,0.99715,0.99715,66800000.0
2008-02-26 07:26:00,0.99715,0.99715,0.997,0.997,466100000.0
2008-02-26 07:27:00,0.997,0.9975,0.997,0.9975,473900000.0
2008-02-26 07:28:00,0.9975,0.9975,0.9974,0.9975,447700000.0
2008-02-26 07:29:00,0.9975,0.9976,0.9975,0.9976,71200000.0
2008-02-26 07:30:00,0.9976,0.9976,0.9974,0.9975,74100000.0
2008-02-26 07:31:00,0.9975,0.9975,0.9975,0.9975,67500000.0
2008-02-26 07:32:00,0.9975,0.9975,0.9975,0.9975,66000000.0
2008-02-26 07:33:00,0.9975,0.9975,0.9975,0.9975,66900000.0
2008-02-26 07:34:00,0.9975,0.9975,0.9975,0.9975,66600000.0
2008-02-26 07:35:00,0.9975,0.9975,0.9975,0.9975,66300000.0
2008-02-26 07:36:00,0.9975,0.9975,0.9975,0.9975,66300000.0
2008-02-26 07:37:00,0.9975,0.9975,0.9975,0.9975,66600000.0
2008-02-26 07:38:00,0.9975,0.9975,0.9974,0.9974,138600000.0
2008-02-26 07:39:00,0.9974,0.9974,0.9974,0.9974,607800000.0
2008-02-26 07:40:00,0.9974,0.9974,0.9974,0.9974,858000000.0
2008-02-26 07:41:00,0.9974,0.9974,0.9974,0.9974,827600000.0
2008-02-26 07:42:00,0.9974,0.9974,0.99735,0.99735,1354299983.0
2008-02-26 07:43:00,0.99735,0.99735,0.99735,0.99735,2095799922.0
2008-02-26 07:44:00,0.99735,0.9975,0.99735,0.9975,868900000.0
2008-02-26 07:45:00,0.9975,0.99765,0.9975,0.99765,65700000.0
2008-02-26 07:46:00,0.99765,0.99765,0.9975,0.9975,62300000.0
2008-02-26 07:47:00,0.9975,0.9975,0.9974,0.9975,66600000.0
2008-02-26 07:48:00,0.9975,0.9976,0.9975,0.9976,67200000.0
2008-02-26 07:49:00,0.9976,0.9976,0.9976,0.9976,66900000.0
2008-02-26 07:50:00,0.9976,0.9976,0.9976,0.9976,67200000.0
2008-02-26 07:51:00,0.9976,0.9976,0.9976,0.9976,68100000.0
2008-02-26 07:52:00,0.9976,0.9976,0.99755,0.9976,106900000.0
2008-02-26 07:53:00,0.9976,0.9976,0.99755,0.99755,295900000.0
2008-02-26 07:54:00,0.99755,0.9979,0.9975,0.9976,330600000.0
2008-02-26 07:55:00,0.9976,0.9976,0.9976,0.9976,66900000.0
2008-02-26 07:56:00,0.9976,0.9976,0.9976,0.9976,67200000.0
2008-02-26 07:57:00,0.9976,0.9976,0.9976,0.9976,66000000.0
2008-02-26 07:58:00,0.9976,0.9976,0.9976,0.9976,67200000.0
2008-02-26 07:59:00,0.9976,0.9979,0.9975,0.9975,70800000.0
2008-02-26 08:00:00,0.9975,0.9976,0.9975,0.9976,72100000.0
2008-02-26 08:01:00,0.9976,0.9976,0.9976,0.9976,66900000.0
2008-02-26 08:02:00,0.9976,0.9976,0.99755,0.99755,446800000.0
2008-02-26 08:03:00,0.99755,0.9976,0.99755,0.99755,203700000.0
2008-02-26 08:04:00,0.99755,0.9976,0.99755,0.99755,343400000.0
2008-02-26 08:05:00,0.99755,0.9976,0.99755,0.9976,79200000.0
2008-02-26 08:06:00,0.9976,0.9976,0.9976,0.9976,67500000.0
2008-02-26 08:07:00,0.9976,0.9976,0.9976,0.9976,66900000.0
2008-02-26 08:08:00,0.9976,0.9976,0.9976,0.9976,68100000.0
2008-02-26 08:09:00,0.9976,0.9976,0.99755,0.9976,87700000.0
2008-02-26 08:10:00,0.9976,0.9977,0.9976,0.9977,67200000.0
2008-02-26 08:11:00,0.9977,0.9977,0.9977,0.9977,67200000.0
2008-02-26 08:12:00,0.9977,0.99795,0.9977,0.9977,84300000.0
2008-02-26 08:13:00,0.9977,0.9977,0.9977,0.9977,66600000.0
2008-02-26 08:14:00,0.9977,0.9977,0.9977,0.9977,66900000.0
2008-02-26 08:15:00,0.9977,0.9978,0.9977,0.9978,66900000.0
2008-02-26 08:16:00,0.9978,0.9978,0.9978,0.9978,66300000.0
2008-02-26 08:17:00,0.9978,0.9978,0.99765,0.9977,336000000.0
2008-02-26 08:18:00,0.9977,0.9978,0.9977,0.9978,67200000.0
2008-02-26 08:19:00,0.9978,0.9978,0.9977,0.9977,66600000.0
2008-02-26 08:20:00,0.9977,0.9977,0.9977,0.9977,67200000.0
2008-02-26 08:21:00,0.9977,0.9977,0.9977,0.9977,66600000.0
2008-02-26 08:22:00,0.9977,0.9977,0.9977,0.9977,67800000.0
2008-02-26 08:23:00,0.9977,0.9977,0.9977,0.9977,67200000.0
2008-02-26 08:24:00,0.9977,0.9977,0.9977,0.9977,67200000.0
2008-02-26 08:25:00,0.9977,0.9977,0.9977,0.9977,66600000.0
2008-02-26 08:26:00,0.9977,0.9977,0.9977,0.9977,120400000.0
2008-02-26 08:27:00,0.9977,0.9977,0.9977,0.9977,156100000.0
2008-02-26 08:28:00,0.9977,0.9977,0.9974,0.9975,94100000.0
2008-02-26 08:29:00,0.9975,0.99755,0.9975,0.9975,195800000.0
2008-02-26 08:30:00,0.9975,0.9975,0.9975,0.9975,81100000.0
2008-02-26 08:31:00,0.9975,0.9975,0.9974,0.9974,95500000.0
2008-02-26 08:32:00,0.9974,0.9976,0.9974,0.9975,91000000.0
2008-02-26 08:33:00,0.9975,0.9976,0.9975,0.9976,121900000.0
2008-02-26 08:34:00,0.9976,0.9976,0.9975,0.9975,66600000.0
2008-02-26 08:35:00,0.9975,0.9975,0.9975,0.9975,67200000.0
2008-02-26 08:36:00,0.9975,0.9975,0.99735,0.99735,399400000.0
2008-02-26 08:37:00,0.99735,0.99735,0.99715,0.99725,371600000.0
2008-02-26 08:38:00,0.99725,0.99725,0.99715,0.9972,179500000.0
2008-02-26 08:39:00,0.9972,0.9972,0.9972,0.9972,132000000.0
2008-02-26 08:40:00,0.9972,0.9972,0.99715,0.99715,384300000.0
2008-02-26 08:41:00,0.99715,0.9973,0.99715,0.9973,195700000.0
2008-02-26 08:42:00,0.9973,0.9975,0.9973,0.9975,140100000.0
2008-02-26 08:43:00,0.9975,0.99755,0.99745,0.99755,248300000.0
2008-02-26 08:44:00,0.99755,0.99755,0.9975,0.9975,140000000.0
2008-02-26 08:45:00,0.9975,0.9975,0.9975,0.9975,133800000.0
2008-02-26 08:46:00,0.9975,0.9975,0.9975,0.9975,133200000.0
2008-02-26 08:47:00,0.9975,0.9977,0.9975,0.99755,142800000.0
2008-02-26 08:48:00,0.99755,0.99755,0.99755,0.99755,621600000.0
2008-02-26 08:49:00,0.99755,0.99755,0.9974,0.9975,298200000.0
2008-02-26 08:50:00,0.9975,0.9975,0.9975,0.9975,135000000.0
2008-02-26 08:51:00,0.9975,0.9975,0.9975,0.9975,135000000.0
2008-02-26 08:52:00,0.9975,0.99775,0.99745,0.9975,726700000.0
2008-02-26 08:53:00,0.9975,0.9975,0.9975,0.9975,365300000.0
2008-02-26 08:54:00,0.9975,0.998,0.9974,0.99775,503500000.0
2008-02-26 08:55:00,0.99775,0.9979,0.99765,0.9979,168000000.0
2008-02-26 08:56:00,0.9979,0.9984,0.9979,0.99835,272000000.0
2008-02-26 08:57:00,0.99835,0.99835,0.998,0.9981,85600000.0
2008-02-26 08:58:00,0.9981,0.9983,0.9981,0.9983,267300000.0
2008-02-26 08:59:00,0.99825,0.99825,0.99825,0.99825,335400000.0
2008-02-26 09:00:00,0.99825,0.99825,0.9978,0.9978,403800000.0
2008-02-26 09:01:00,0.9978,0.9982,0.9978,0.99795,495400000.0
2008-02-26 09:02:00,0.99795,0.99795,0.99785,0.99785,380800000.0
2008-02-26 09:03:00,0.99785,0.99785,0.99775,0.99775,210800000.0
2008-02-26 09:04:00,0.99775,0.99775,0.99765,0.99765,92700000.0
2008-02-26 09:05:00,0.99765,0.99765,0.99765,0.99765,477600000.0
2008-02-26 09:06:00,0.99765,0.9977,0.9976,0.99765,203100000.0
2008-02-26 09:07:00,0.99765,0.99765,0.99745,0.99745,156100000.0
2008-02-26 09:08:00,0.99745,0.99755,0.99745,0.99745,496800000.0
2008-02-26 09:09:00,0.99745,0.9975,0.9974,0.9974,324100000.0
2008-02-26 09:10:00,0.9974,0.9974,0.9974,0.9974,110500000.0
2008-02-26 09:11:00,0.9974,0.9975,0.9973,0.9973,113100000.0
2008-02-26 09:12:00,0.9973,0.99745,0.9973,0.9974,128400000.0
2008-02-26 09:13:00,0.9974,0.99755,0.99735,0.99755,169700000.0
2008-02-26 09:14:00,0.99755,0.99755,0.9975,0.9975,177500000.0
2008-02-26 09:15:00,0.9975,0.9975,0.9975,0.9975,65400000.0
2008-02-26 09:16:00,0.9975,0.9975,0.9973,0.9973,135500000.0
2008-02-26 09:17:00,0.9973,0.9975,0.9973,0.9973,114500000.0
2008-02-26 09:18:00,0.9973,0.99735,0.9973,0.99735,250800000.0
2008-02-26 09:19:00,0.99735,0.9974,0.9973,0.9973,78000000.0
2008-02-26 09:20:00,0.9973,0.99735,0.9973,0.9973,85700000.0
2008-02-26 09:21:00,0.9973,0.9973,0.9973,0.9973,65700000.0
2008-02-26 09:22:00,0.9973,0.9973,0.9972,0.9973,83300000.0
2008-02-26 09:23:00,0.9973,0.99735,0.9973,0.99735,172000000.0
2008-02-26 09:24:00,0.99735,0.99745,0.99735,0.9974,139000000.0
2008-02-26 09:25:00,0.9974,0.9974,0.9974,0.9974,104500000.0
2008-02-26 09:26:00,0.9974,0.9974,0.9974,0.9974,95100000.0
2008-02-26 09:27:00,0.9974,0.9974,0.9974,0.9974,76400000.0
2008-02-26 09:28:00,0.9974,0.9974,0.997,0.99715,262100000.0
2008-02-26 09:29:00,0.99715,0.9972,0.99695,0.9971,284300000.0
2008-02-26 09:30:00,0.9971,0.99725,0.99705,0.9971,264000000.0
2008-02-26 09:31:00,0.99705,0.9972,0.99705,0.9972,194600000.0
2008-02-26 09:32:00,0.9972,0.9972,0.99695,0.99695,305800000.0
2008-02-26 09:33:00,0.99695,0.997,0.99685,0.997,317700000.0
2008-02-26 09:34:00,0.997,0.997,0.997,0.997,111000000.0
2008-02-26 09:35:00,0.997,0.997,0.997,0.997,112000000.0
2008-02-26 09:36:00,0.997,0.9972,0.997,0.9972,147900000.0
2008-02-26 09:37:00,0.9972,0.99775,0.9972,0.9974,137400000.0
2008-02-26 09:38:00,0.9974,0.9975,0.9974,0.9975,74700000.0
2008-02-26 09:39:00,0.9975,0.99805,0.9974,0.998,182100000.0
2008-02-26 09:40:00,0.998,0.9982,0.9976,0.99765,443800000.0
2008-02-26 09:41:00,0.99765,0.99775,0.99765,0.99775,428000000.0
2008-02-26 09:42:00,0.99775,0.99775,0.9976,0.99775,483000000.0
2008-02-26 09:43:00,0.99775,0.99775,0.99755,0.99765,340600000.0
2008-02-26 09:44:00,0.99765,0.9979,0.99755,0.99785,311000000.0
2008-02-26 09:45:00,0.99785,0.9979,0.9978,0.9978,367300000.0
2008-02-26 09:46:00,0.9978,0.9979,0.9978,0.9979,107400000.0
2008-02-26 09:47:00,0.9979,0.9979,0.9978,0.9978,66000000.0
2008-02-26 09:48:00,0.9978,0.9979,0.9978,0.9978,73800000.0
2008-02-26 09:49:00,0.9978,0.9979,0.9978,0.9979,182200000.0
2008-02-26 09:50:00,0.9979,0.9979,0.9979,0.9979,87300000.0
2008-02-26 09:51:00,0.9979,0.9979,0.9977,0.9977,151400000.0
2008-02-26 09:52:00,0.9977,0.9978,0.9977,0.9977,125700000.0
2008-02-26 09:53:00,0.9977,0.9978,0.99745,0.99745,217200000.0
2008-02-26 09:54:00,0.99745,0.99755,0.9973,0.9975,284200000.0
2008-02-26 09:55:00,0.9975,0.9975,0.99745,0.9975,46300000.0
2008-02-26 09:56:00,0.9975,0.9977,0.9975,0.9976,178200000.0
2008-02-26 09:57:00,0.9976,0.9982,0.9976,0.998,228100000.0
2008-02-26 09:58:00,0.998,0.9983,0.998,0.9981,90000000.0
2008-02-26 09:59:00,0.9981,0.9981,0.9976,0.9977,93700000.0
2008-02-26 10:00:00,0.9977,0.998,0.9976,0.9977,266500000.0
2008-02-26 10:01:00,0.9977,0.9977,0.9976,0.9976,124100000.0
2008-02-26 10:02:00,0.9976,0.9976,0.99755,0.9976,265500000.0
2008-02-26 10:03:00,0.9976,0.9976,0.99735,0.9975,127900000.0
2008-02-26 10:04:00,0.9975,0.99775,0.99745,0.9976,126700000.0
2008-02-26 10:05:00,0.9976,0.9979,0.9976,0.9976,103300000.0
2008-02-26 10:06:00,0.9976,0.9976,0.9974,0.9974,66500000.0
2008-02-26 10:07:00,0.9974,0.99755,0.9973,0.9974,679000000.0
2008-02-26 10:08:00,0.9974,0.99745,0.9974,0.99745,431400000.0
2008-02-26 10:09:00,0.99745,0.99745,0.99735,0.99745,529300000.0
2008-02-26 10:10:00,0.99745,0.99745,0.9972,0.99735,626500000.0
2008-02-26 10:11:00,0.99735,0.99735,0.99735,0.99735,1760000000.0
2008-02-26 10:12:00,0.99735,0.99745,0.99735,0.99745,642200000.0
2008-02-26 10:13:00,0.99745,0.99745,0.9971,0.99715,194200000.0
2008-02-26 10:14:00,0.99715,0.99715,0.99665,0.99675,341400000.0
2008-02-26 10:15:00,0.99675,0.99675,0.9967,0.99675,111200000.0
2008-02-26 10:16:00,0.99675,0.99675,0.99675,0.99675,134200000.0
2008-02-26 10:17:00,0.99675,0.99675,0.99645,0.9965,134800000.0
2008-02-26 10:18:00,0.9965,0.9966,0.9963,0.9963,169100000.0
2008-02-26 10:19:00,0.9963,0.99655,0.9963,0.99655,89800000.0
2008-02-26 10:20:00,0.99655,0.997,0.99655,0.9967,348500000.0
2008-02-26 10:21:00,0.9967,0.9967,0.99655,0.9966,842700000.0
2008-02-26 10:22:00,0.9966,0.9967,0.9965,0.9966,83200000.0
2008-02-26 10:23:00,0.9966,0.9966,0.9966,0.9966,65700000.0
2008-02-26 10:24:00,0.9966,0.9968,0.9966,0.9968,89000000.0
2008-02-26 10:25:00,0.9968,0.9968,0.9968,0.9968,65700000.0
2008-02-26 10:26:00,0.9968,0.9969,0.9968,0.9968,69700000.0
2008-02-26 10:27:00,0.9968,0.9968,0.9968,0.9968,65100000.0
2008-02-26 10:28:00,0.9968,0.9968,0.9967,0.9967,67200000.0
2008-02-26 10:29:00,0.9967,0.9968,0.9967,0.9968,75800000.0
2008-02-26 10:30:00,0.9968,0.9969,0.99675,0.99675,257700000.0
2008-02-26 10:31:00,0.99675,0.9968,0.9966,0.9967,106000000.0
2008-02-26 10:32:00,0.9967,0.9968,0.9966,0.9966,66800000.0
2008-02-26 10:33:00,0.9966,0.9966,0.9966,0.9966,110500000.0
2008-02-26 10:34:00,0.9966,0.9966,0.9961,0.9961,144900000.0
2008-02-26 10:35:00,0.9961,0.9962,0.9961,0.9962,329200000.0
2008-02-26 10:36:00,0.9962,0.9963,0.9961,0.9962,70200000.0
2008-02-26 10:37:00,0.9962,0.9962,0.99565,0.9957,182400000.0
2008-02-26 10:38:00,0.9957,0.9957,0.9947,0.9947,164600000.0
2008-02-26 10:39:00,0.9947,0.9951,0.99465,0.9948,169900000.0
2008-02-26 10:40:00,0.9948,0.995,0.9948,0.9949,123300000.0
2008-02-26 10:41:00,0.9949,0.9951,0.9948,0.99505,96300000.0
2008-02-26 10:42:00,0.995,0.9955,0.995,0.99535,285500000.0
2008-02-26 10:43:00,0.99535,0.9958,0.99535,0.9958,182900000.0
2008-02-26 10:44:00,0.9958,0.9958,0.9956,0.9958,66700000.0
2008-02-26 10:45:00,0.9958,0.9959,0.99525,0.9954,107700000.0
2008-02-26 10:46:00,0.9954,0.9956,0.9953,0.9953,305400000.0
2008-02-26 10:47:00,0.9953,0.99535,0.9953,0.9953,72300000.0
2008-02-26 10:48:00,0.9953,0.9953,0.9952,0.9952,87500000.0
2008-02-26 10:49:00,0.9952,0.9952,0.99465,0.995,110600000.0
2008-02-26 10:50:00,0.995,0.9953,0.9949,0.99525,227000000.0
2008-02-26 10:51:00,0.99525,0.99525,0.9952,0.99525,233400000.0
2008-02-26 10:52:00,0.99525,0.99535,0.9952,0.9953,226200000.0
2008-02-26 10:53:00,0.9953,0.9954,0.9953,0.9953,118300000.0
2008-02-26 10:54:00,0.9953,0.99535,0.9953,0.99535,137000000.0
2008-02-26 10:55:00,0.99535,0.9954,0.99505,0.99505,201600000.0
2008-02-26 10:56:00,0.99505,0.9954,0.99505,0.9953,145700000.0
2008-02-26 10:57:00,0.9953,0.99555,0.9953,0.9955,210200000.0
2008-02-26 10:58:00,0.9955,0.9955,0.9955,0.9955,175200000.0
2008-02-26 10:59:00,0.9955,0.9955,0.9955,0.9955,213800000.0
2008-02-26 11:00:00,0.9955,0.99555,0.995,0.99505,159100000.0
2008-02-26 11:01:00,0.99505,0.99515,0.9948,0.99515,239700000.0
2008-02-26 11:02:00,0.99515,0.99535,0.99495,0.9951,225600000.0
2008-02-26 11:03:00,0.9951,0.9951,0.9949,0.9949,101600000.0
2008-02-26 11:04:00,0.9949,0.9951,0.9948,0.995,122800000.0
2008-02-26 11:05:00,0.99495,0.99495,0.9948,0.99495,99600000.0
2008-02-26 11:06:00,0.99495,0.99495,0.9948,0.99485,124300000.0
2008-02-26 11:07:00,0.99485,0.99505,0.99485,0.99495,132500000.0
2008-02-26 11:08:00,0.99495,0.9953,0.99495,0.99515,129200000.0
2008-02-26 11:09:00,0.99515,0.9952,0.99505,0.99505,421300000.0
2008-02-26 11:10:00,0.99505,0.9958,0.99505,0.9958,371500000.0
2008-02-26 11:11:00,0.9958,0.9963,0.9958,0.9963,111500000.0
2008-02-26 11:12:00,0.996,0.9962,0.9959,0.9959,149600000.0
2008-02-26 11:13:00,0.9959,0.9959,0.9956,0.9956,98700000.0
2008-02-26 11:14:00,0.9956,0.9956,0.99525,0.99525,146300000.0
2008-02-26 11:15:00,0.99525,0.9958,0.99525,0.99565,140300000.0
2008-02-26 11:16:00,0.99565,0.99565,0.9955,0.9955,138000000.0
2008-02-26 11:17:00,0.9955,0.9956,0.9955,0.9956,131600000.0
2008-02-26 11:18:00,0.996,0.99615,0.99575,0.99575,273300000.0
2008-02-26 11:19:00,0.99575,0.996,0.99565,0.99565,360300000.0
2008-02-26 11:20:00,0.99565,0.99575,0.99565,0.9957,538100000.0
2008-02-26 11:21:00,0.9957,0.9959,0.99565,0.9959,803300000.0
2008-02-26 11:22:00,0.9959,0.996,0.99575,0.9958,211600000.0
2008-02-26 11:23:00,0.9958,0.99585,0.99575,0.99575,213000000.0
2008-02-26 11:24:00,0.99575,0.9958,0.9957,0.9957,224000000.0
2008-02-26 11:25:00,0.9957,0.99575,0.9956,0.9956,273600000.0
2008-02-26 11:26:00,0.9956,0.9956,0.9955,0.9955,190900000.0
2008-02-26 11:27:00,0.9955,0.996,0.9955,0.99565,179100000.0
2008-02-26 11:28:00,0.99565,0.9958,0.99565,0.9957,270100000.0
2008-02-26 11:29:00,0.9957,0.99585,0.9957,0.99585,170800000.0
2008-02-26 11:30:00,0.99585,0.99585,0.9957,0.99575,323800000.0
2008-02-26 11:31:00,0.99575,0.99575,0.99575,0.99575,131400000.0
2008-02-26 11:32:00,0.99575,0.99575,0.99575,0.99575,130200000.0
2008-02-26 11:33:00,0.99575,0.9958,0.99575,0.99575,130700000.0
2008-02-26 11:34:00,0.99575,0.99585,0.9957,0.9957,174200000.0
2008-02-26 11:35:00,0.9957,0.9957,0.9957,0.9957,152600000.0
2008-02-26 11:36:00,0.9957,0.9959,0.9957,0.99575,147300000.0
2008-02-26 11:37:00,0.99575,0.9964,0.99575,0.9964,140700000.0
2008-02-26 11:38:00,0.9964,0.99655,0.99605,0.99655,233400000.0
2008-02-26 11:39:00,0.99665,0.997,0.99665,0.9968,163000000.0
2008-02-26 11:40:00,0.9968,0.99685,0.9963,0.99635,132200000.0
2008-02-26 11:41:00,0.99635,0.99635,0.9962,0.99625,298400000.0
2008-02-26 11:42:00,0.99625,0.99645,0.99625,0.99645,859800000.0
2008-02-26 11:43:00,0.99645,0.9965,0.99645,0.99645,339500000.0
2008-02-26 11:44:00,0.99645,0.9965,0.9962,0.99625,176000000.0
2008-02-26 11:45:00,0.99625,0.99635,0.99625,0.99635,194900000.0
2008-02-26 11:46:00,0.99635,0.99645,0.99635,0.99645,195000000.0
2008-02-26 11:47:00,0.99645,0.9967,0.99645,0.9967,464100000.0
2008-02-26 11:48:00,0.9967,0.9968,0.99625,0.9966,263000000.0
2008-02-26 11:49:00,0.99665,0.99725,0.99665,0.9968,129400000.0
2008-02-26 11:50:00,0.9968,0.99715,0.9968,0.9971,225400000.0
2008-02-26 11:51:00,0.9971,0.9971,0.9965,0.99655,340800000.0
2008-02-26 11:52:00,0.9966,0.99665,0.9962,0.9962,288200000.0
2008-02-26 11:53:00,0.9962,0.9962,0.99575,0.99605,129700000.0
2008-02-26 11:54:00,0.99605,0.99605,0.9955,0.99585,201800000.0
2008-02-26 11:55:00,0.99585,0.99615,0.99585,0.9959,204400000.0
2008-02-26 11:56:00,0.9959,0.9959,0.9958,0.9958,68000000.0
2008-02-26 11:57:00,0.9958,0.9958,0.99545,0.99545,337900000.0
2008-02-26 11:58:00,0.99545,0.99575,0.9954,0.9957,176700000.0
2008-02-26 11:59:00,0.9957,0.99605,0.9957,0.99585,181500000.0
2008-02-26 12:00:00,0.99585,0.9963,0.9958,0.9962,121100000.0
2008-02-26 12:01:00,0.9962,0.9962,0.9956,0.9956,161500000.0
2008-02-26 12:02:00,0.9956,0.9957,0.9956,0.9957,144000000.0
2008-02-26 12:03:00,0.9957,0.9957,0.9957,0.9957,66900000.0
2008-02-26 12:04:00,0.9957,0.9967,0.9957,0.9966,167400000.0
2008-02-26 12:05:00,0.9966,0.9968,0.9959,0.99605,233700000.0
2008-02-26 12:06:00,0.99605,0.9963,0.9956,0.99565,232000000.0
2008-02-26 12:07:00,0.99565,0.9957,0.9956,0.9956,71000000.0
2008-02-26 12:08:00,0.9956,0.9957,0.9956,0.99565,93000000.0
2008-02-26 12:09:00,0.99565,0.99575,0.99565,0.99575,88400000.0
2008-02-26 12:10:00,0.99575,0.99575,0.9956,0.99565,69000000.0
2008-02-26 12:11:00,0.99565,0.99565,0.99515,0.99515,213700000.0
2008-02-26 12:12:00,0.99515,0.9953,0.9951,0.9951,106800000.0
2008-02-26 12:13:00,0.9951,0.9951,0.99465,0.99475,126200000.0
2008-02-26 12:14:00,0.99475,0.99475,0.99395,0.99395,125000000.0
2008-02-26 12:15:00,0.99395,0.994,0.99345,0.9938,156400000.0
2008-02-26 12:16:00,0.9938,0.9938,0.9929,0.99295,243899998.0
2008-02-26 12:17:00,0.99295,0.9931,0.99285,0.993,261700000.0
2008-02-26 12:18:00,0.993,0.9931,0.9924,0.9924,582900000.0
2008-02-26 12:19:00,0.9924,0.99255,0.9923,0.99255,79700000.0
2008-02-26 12:20:00,0.9925,0.9929,0.9925,0.99265,96600000.0
2008-02-26 12:21:00,0.99265,0.9927,0.9924,0.9924,212800000.0
2008-02-26 12:22:00,0.9924,0.9925,0.99215,0.99215,407200000.0
2008-02-26 12:23:00,0.99225,0.9925,0.99225,0.9923,104300000.0
2008-02-26 12:24:00,0.9923,0.9925,0.9923,0.9924,98000000.0
2008-02-26 12:25:00,0.9924,0.9926,0.99235,0.9926,120100000.0
2008-02-26 12:26:00,0.9926,0.9927,0.9924,0.9927,68600000.0
2008-02-26 12:27:00,0.9927,0.9927,0.9924,0.9925,547900000.0
2008-02-26 12:28:00,0.9925,0.9925,0.9924,0.9924,68200000.0
2008-02-26 12:29:00,0.9924,0.9926,0.9924,0.9925,79300000.0
2008-02-26 12:30:00,0.9925,0.9925,0.9925,0.9925,66300000.0
2008-02-26 12:31:00,0.9925,0.9925,0.9923,0.9923,70500000.0
2008-02-26 12:32:00,0.9923,0.9926,0.9923,0.9925,77800000.0
2008-02-26 12:33:00,0.9925,0.9925,0.99225,0.9923,323100000.0
2008-02-26 12:34:00,0.9923,0.99235,0.99225,0.9923,152200000.0
2008-02-26 12:35:00,0.9923,0.9923,0.9922,0.9922,67100000.0
2008-02-26 12:36:00,0.9922,0.9923,0.9922,0.9922,67200000.0
2008-02-26 12:37:00,0.9922,0.9928,0.992,0.9927,181500000.0
2008-02-26 12:38:00,0.99265,0.9934,0.9924,0.99305,357400000.0
2008-02-26 12:39:00,0.99305,0.9931,0.9925,0.9927,171100000.0
2008-02-26 12:40:00,0.9927,0.9927,0.99245,0.9926,145300000.0
2008-02-26 12:41:00,0.99255,0.99325,0.9925,0.99315,149600000.0
2008-02-26 12:42:00,0.99325,0.9934,0.99285,0.993,221700000.0
2008-02-26 12:43:00,0.993,0.99345,0.99285,0.99335,211600000.0
2008-02-26 12:44:00,0.9933,0.99355,0.9931,0.9931,120700000.0
2008-02-26 12:45:00,0.9931,0.9932,0.99305,0.9932,135600000.0
2008-02-26 12:46:00,0.9932,0.9932,0.99275,0.9931,68600000.0
2008-02-26 12:47:00,0.9931,0.9932,0.99305,0.99315,297900000.0
2008-02-26 12:48:00,0.99315,0.99315,0.9931,0.9931,139200000.0
2008-02-26 12:49:00,0.9931,0.99325,0.9931,0.9932,186700000.0
2008-02-26 12:50:00,0.9932,0.99335,0.9932,0.9933,148200000.0
2008-02-26 12:51:00,0.9933,0.9933,0.9933,0.9933,74100000.0
2008-02-26 12:52:00,0.9933,0.99345,0.9933,0.99335,141000000.0
2008-02-26 12:53:00,0.99335,0.99345,0.99325,0.99325,223900000.0
2008-02-26 12:54:00,0.99325,0.9935,0.99325,0.9933,308800000.0
2008-02-26 12:55:00,0.9933,0.9934,0.99325,0.99325,299800000.0
2008-02-26 12:56:00,0.99325,0.994,0.9932,0.99375,506000000.0
2008-02-26 12:57:00,0.99375,0.9941,0.9936,0.994,223100000.0
2008-02-26 12:58:00,0.994,0.9941,0.994,0.9941,108800000.0
2008-02-26 12:59:00,0.9941,0.9941,0.9938,0.99395,128400000.0
2008-02-26 13:00:00,0.994,0.994,0.99335,0.99355,325700000.0
2008-02-26 13:01:00,0.99355,0.99365,0.9935,0.9935,363600000.0
2008-02-26 13:02:00,0.9935,0.9935,0.9935,0.9935,68900000.0
2008-02-26 13:03:00,0.9935,0.9935,0.99325,0.9933,194300000.0
2008-02-26 13:04:00,0.9933,0.9933,0.9933,0.9933,180800000.0
2008-02-26 13:05:00,0.9933,0.9934,0.9933,0.9933,118200000.0
2008-02-26 13:06:00,0.9933,0.9933,0.9932,0.99325,120300000.0
2008-02-26 13:07:00,0.99325,0.994,0.9932,0.99365,199500000.0
2008-02-26 13:08:00,0.99365,0.99365,0.99365,0.99365,532800000.0
2008-02-26 13:09:00,0.99365,0.9937,0.9935,0.9937,320400000.0
2008-02-26 13:10:00,0.9937,0.9938,0.99365,0.99365,255300000.0
2008-02-26 13:11:00,0.99365,0.9937,0.99355,0.9937,99600000.0
2008-02-26 13:12:00,0.9937,0.9938,0.9937,0.9938,66300000.0
2008-02-26 13:13:00,0.9938,0.994,0.9938,0.994,62100000.0
2008-02-26 13:14:00,0.994,0.9941,0.994,0.994,66300000.0
2008-02-26 13:15:00,0.994,0.994,0.9939,0.9939,151900000.0
2008-02-26 13:16:00,0.9939,0.994,0.99385,0.994,178500000.0
2008-02-26 13:17:00,0.994,0.994,0.994,0.994,111000000.0
2008-02-26 13:18:00,0.994,0.994,0.9933,0.9933,122200000.0
2008-02-26 13:19:00,0.9933,0.9937,0.99275,0.9928,181500000.0
2008-02-26 13:20:00,0.9928,0.993,0.9927,0.9927,122900000.0
2008-02-26 13:21:00,0.9927,0.9928,0.9927,0.9927,81600000.0
2008-02-26 13:22:00,0.9927,0.9927,0.9925,0.9925,70600000.0
2008-02-26 13:23:00,0.9925,0.9925,0.9924,0.9925,89100000.0
2008-02-26 13:24:00,0.9925,0.9927,0.9925,0.9927,66900000.0
2008-02-26 13:25:00,0.9927,0.9927,0.9926,0.9926,77200000.0
2008-02-26 13:26:00,0.9926,0.9927,0.9926,0.9927,66600000.0
2008-02-26 13:27:00,0.9927,0.9932,0.9927,0.99285,94800000.0
2008-02-26 13:28:00,0.99285,0.9933,0.9928,0.99325,166400000.0
2008-02-26 13:29:00,0.9933,0.9933,0.9932,0.9932,117200000.0
2008-02-26 13:30:00,0.9932,0.9934,0.9932,0.9932,99100000.0
2008-02-26 13:31:00,0.9932,0.9935,0.9932,0.9935,166300000.0
2008-02-26 13:32:00,0.9935,0.994,0.9932,0.99335,247700000.0
2008-02-26 13:33:00,0.99335,0.99335,0.9933,0.9933,254500000.0
2008-02-26 13:34:00,0.9933,0.9935,0.9933,0.9935,143600000.0
2008-02-26 13:35:00,0.9935,0.9935,0.9935,0.9935,112000000.0
2008-02-26 13:36:00,0.9935,0.99405,0.9934,0.99405,232000000.0
2008-02-26 13:37:00,0.99405,0.9945,0.99405,0.9943,145500000.0
2008-02-26 13:38:00,0.9943,0.9944,0.9942,0.9942,128500000.0
2008-02-26 13:39:00,0.99435,0.99435,0.99405,0.9941,166100000.0
2008-02-26 13:40:00,0.9941,0.9942,0.994,0.9942,128200000.0
2008-02-26 13:41:00,0.9942,0.9942,0.9939,0.9939,185100000.0
2008-02-26 13:42:00,0.9939,0.99415,0.9939,0.994,223600000.0
2008-02-26 13:43:00,0.994,0.994,0.9939,0.9939,136500000.0
2008-02-26 13:44:00,0.9939,0.9941,0.9939,0.994,140300000.0
2008-02-26 13:45:00,0.994,0.994,0.99395,0.99395,153700000.0
2008-02-26 13:46:00,0.99395,0.994,0.99385,0.9939,134300000.0
2008-02-26 13:47:00,0.9939,0.99445,0.9939,0.99405,176300000.0
2008-02-26 13:48:00,0.99405,0.9944,0.994,0.99405,663600000.0
2008-02-26 13:49:00,0.99405,0.9948,0.99405,0.9941,250600000.0
2008-02-26 13:50:00,0.9941,0.99425,0.9941,0.99415,149100000.0
2008-02-26 13:51:00,0.99415,0.99425,0.9939,0.994,316500000.0
2008-02-26 13:52:00,0.994,0.99405,0.9939,0.99395,431300000.0
2008-02-26 13:53:00,0.99395,0.99395,0.9939,0.9939,290300000.0
2008-02-26 13:54:00,0.9939,0.9939,0.9939,0.9939,66600000.0
2008-02-26 13:55:00,0.9939,0.9939,0.9939,0.9939,67800000.0
2008-02-26 13:56:00,0.9939,0.9945,0.9939,0.9945,288000000.0
2008-02-26 13:57:00,0.9945,0.9946,0.99445,0.99445,88300000.0
2008-02-26 13:58:00,0.99445,0.9945,0.99445,0.99445,66000000.0
2008-02-26 13:59:00,0.99445,0.99445,0.9942,0.99445,173100000.0
2008-02-26 14:00:00,0.99445,0.99445,0.9939,0.9943,115400000.0
2008-02-26 14:01:00,0.9942,0.99445,0.9938,0.99395,300300001.0
2008-02-26 14:02:00,0.99395,0.99415,0.9938,0.9938,396600000.0
2008-02-26 14:03:00,0.9938,0.994,0.9936,0.9939,169900000.0
2008-02-26 14:04:00,0.9939,0.9942,0.9928,0.9928,132200000.0
2008-02-26 14:05:00,0.9928,0.9928,0.99245,0.9927,88700000.0
2008-02-26 14:06:00,0.9927,0.9927,0.9924,0.9924,251000000.0
2008-02-26 14:07:00,0.9924,0.99255,0.99145,0.9915,334400000.0
2008-02-26 14:08:00,0.99165,0.9917,0.9913,0.9916,421300000.0
2008-02-26 14:09:00,0.9916,0.9918,0.9915,0.9916,142700000.0
2008-02-26 14:10:00,0.9916,0.9916,0.99155,0.99155,75200000.0
2008-02-26 14:11:00,0.99155,0.99155,0.9912,0.9914,230100003.0
2008-02-26 14:12:00,0.9914,0.99175,0.9913,0.9916,196300000.0
2008-02-26 14:13:00,0.9916,0.9916,0.9912,0.9913,178500000.0
2008-02-26 14:14:00,0.9913,0.9916,0.9913,0.9914,91300000.0
2008-02-26 14:15:00,0.9914,0.9914,0.9911,0.9912,140000000.0
2008-02-26 14:16:00,0.9912,0.9912,0.9907,0.99105,140700000.0
2008-02-26 14:17:00,0.99105,0.99105,0.9904,0.99045,302100000.0
2008-02-26 14:18:00,0.99045,0.9906,0.98965,0.98965,327300000.0
2008-02-26 14:19:00,0.98965,0.98965,0.9888,0.9894,242100000.0
2008-02-26 14:20:00,0.9894,0.9895,0.989,0.98925,272300000.0
2008-02-26 14:21:00,0.9892,0.9895,0.9892,0.9894,79100000.0
2008-02-26 14:22:00,0.9894,0.9897,0.9894,0.98965,168000000.0
2008-02-26 14:23:00,0.98965,0.9898,0.9896,0.9897,105500000.0
2008-02-26 14:24:00,0.9897,0.9901,0.9897,0.98985,358600000.0
2008-02-26 14:25:00,0.98985,0.9903,0.98985,0.9902,532800000.0
2008-02-26 14:26:00,0.9902,0.9903,0.9901,0.9903,777200000.0
2008-02-26 14:27:00,0.9903,0.99035,0.9902,0.9902,98100000.0
2008-02-26 14:28:00,0.9902,0.99025,0.9893,0.98955,223600000.0
2008-02-26 14:29:00,0.98955,0.98955,0.9892,0.9894,124800000.0
2008-02-26 14:30:00,0.9894,0.98945,0.9892,0.9892,450600000.0
2008-02-26 14:31:00,0.9892,0.9892,0.9888,0.9889,124900000.0
2008-02-26 14:32:00,0.9889,0.9895,0.9889,0.9895,230200000.0
2008-02-26 14:33:00,0.9895,0.99,0.9895,0.99,111900000.0
2008-02-26 14:34:00,0.99,0.99,0.9898,0.9898,86200000.0
2008-02-26 14:35:00,0.9898,0.9898,0.9898,0.9898,98200000.0
2008-02-26 14:36:00,0.9898,0.9899,0.98905,0.9892,107500000.0
2008-02-26 14:37:00,0.9892,0.9899,0.9892,0.98975,458600000.0
2008-02-26 14:38:00,0.9897,0.9897,0.98895,0.989,191100000.0
2008-02-26 14:39:00,0.989,0.98965,0.98895,0.98955,128300000.0
2008-02-26 14:40:00,0.98955,0.9896,0.98955,0.9896,119200000.0
2008-02-26 14:41:00,0.9896,0.9896,0.98915,0.9894,148500000.0
2008-02-26 14:42:00,0.9894,0.9895,0.98935,0.9894,113900000.0
2008-02-26 14:43:00,0.9894,0.98955,0.9891,0.9891,106900000.0
2008-02-26 14:44:00,0.9891,0.9895,0.9891,0.9894,498100000.0
2008-02-26 14:45:00,0.9894,0.9894,0.9893,0.9893,116100000.0
2008-02-26 14:46:00,0.9893,0.9895,0.9893,0.9895,107100000.0
2008-02-26 14:47:00,0.9895,0.9896,0.9893,0.9893,114700000.0
2008-02-26 14:48:00,0.98945,0.9899,0.98945,0.9897,86300000.0
2008-02-26 14:49:00,0.9897,0.9901,0.9897,0.9901,76400000.0
2008-02-26 14:50:00,0.9901,0.9902,0.9901,0.9901,71200000.0
2008-02-26 14:51:00,0.9901,0.99025,0.9901,0.9902,186200000.0
2008-02-26 14:52:00,0.9902,0.9903,0.9901,0.9901,145500000.0
2008-02-26 14:53:00,0.9901,0.99045,0.98985,0.99045,200400000.0
2008-02-26 14:54:00,0.99045,0.99045,0.99,0.99,173700000.0
2008-02-26 14:55:00,0.99,0.99,0.98925,0.98925,278300000.0
2008-02-26 14:56:00,0.98915,0.98985,0.98915,0.98975,185000000.0
2008-02-26 14:57:00,0.98975,0.98975,0.9895,0.9895,93800000.0
2008-02-26 14:58:00,0.9895,0.9895,0.9893,0.9893,72800000.0
2008-02-26 14:59:00,0.9893,0.9893,0.98895,0.98895,205900000.0
2008-02-26 15:00:00,0.98895,0.989,0.9888,0.9888,252400000.0
2008-02-26 15:01:00,0.9888,0.9892,0.98875,0.9892,219100000.0
2008-02-26 15:02:00,0.9892,0.9897,0.9892,0.9897,126300000.0
2008-02-26 15:03:00,0.9897,0.9897,0.9895,0.9895,166100000.0
2008-02-26 15:04:00,0.9895,0.9895,0.98925,0.9894,524200000.0
2008-02-26 15:05:00,0.9894,0.9897,0.9893,0.9894,82900000.0
2008-02-26 15:06:00,0.9894,0.9894,0.9888,0.9888,94800000.0
2008-02-26 15:07:00,0.9888,0.989,0.9888,0.9889,84900000.0
2008-02-26 15:08:00,0.9889,0.989,0.9887,0.9888,652600000.0
2008-02-26 15:09:00,0.9888,0.98965,0.9888,0.98955,393599999.0
2008-02-26 15:10:00,0.98955,0.9902,0.98955,0.9902,1409800000.0
2008-02-26 15:11:00,0.9902,0.9902,0.99005,0.99005,923500000.0
2008-02-26 15:12:00,0.99005,0.99005,0.98965,0.98965,727100001.0
2008-02-26 15:13:00,0.98965,0.9898,0.98945,0.98965,949100000.0
2008-02-26 15:14:00,0.98965,0.98965,0.98955,0.9896,234300000.0
2008-02-26 15:15:00,0.9896,0.98965,0.9895,0.9895,293200000.0
2008-02-26 15:16:00,0.9895,0.98955,0.9894,0.9894,119500000.0
2008-02-26 15:17:00,0.9894,0.9895,0.98925,0.9893,166800000.0
2008-02-26 15:18:00,0.9893,0.98945,0.9893,0.9894,122400000.0
2008-02-26 15:19:00,0.9894,0.9894,0.9893,0.9893,140900000.0
2008-02-26 15:20:00,0.9893,0.9896,0.9892,0.98955,127500000.0
2008-02-26 15:21:00,0.98955,0.98955,0.9894,0.9894,146800000.0
2008-02-26 15:22:00,0.9894,0.9895,0.9894,0.9894,147500000.0
2008-02-26 15:23:00,0.9894,0.98945,0.989,0.989,166241008.0
2008-02-26 15:24:00,0.989,0.9892,0.989,0.9892,121400000.0
2008-02-26 15:25:00,0.9892,0.9892,0.9892,0.9892,66900000.0
2008-02-26 15:26:00,0.9892,0.98945,0.9892,0.98935,254700000.0
2008-02-26 15:27:00,0.98935,0.9895,0.98935,0.98945,593900000.0
2008-02-26 15:28:00,0.98945,0.98995,0.98945,0.9898,404700000.0
2008-02-26 15:29:00,0.9898,0.98985,0.98955,0.98955,120600000.0
2008-02-26 15:30:00,0.98955,0.9905,0.9895,0.9905,126200000.0
2008-02-26 15:31:00,0.9907,0.9909,0.9903,0.9904,158300000.0
2008-02-26 15:32:00,0.9904,0.9907,0.9902,0.9903,126800000.0
2008-02-26 15:33:00,0.9903,0.99055,0.9903,0.9904,129200000.0
2008-02-26 15:34:00,0.9904,0.9904,0.98995,0.98995,82600000.0
2008-02-26 15:35:00,0.9898,0.9898,0.9892,0.9893,218000000.0
2008-02-26 15:36:00,0.9893,0.98945,0.989,0.9892,174800000.0
2008-02-26 15:37:00,0.9892,0.9893,0.9891,0.9893,286700000.0
2008-02-26 15:38:00,0.9893,0.9894,0.989,0.98925,158800000.0
2008-02-26 15:39:00,0.98925,0.98955,0.98925,0.9895,110200000.0
2008-02-26 15:40:00,0.9895,0.9896,0.989,0.9895,248600000.0
2008-02-26 15:41:00,0.9895,0.9896,0.9893,0.9896,101800000.0
2008-02-26 15:42:00,0.9896,0.99075,0.9895,0.99045,187990510.0
2008-02-26 15:43:00,0.9904,0.99085,0.99005,0.9904,228000000.0
2008-02-26 15:44:00,0.9904,0.9904,0.9903,0.9903,69500000.0
2008-02-26 15:45:00,0.9903,0.9903,0.9898,0.99005,151000000.0
2008-02-26 15:46:00,0.99005,0.9902,0.99,0.9901,165700000.0
2008-02-26 15:47:00,0.9901,0.9903,0.9901,0.99025,252800000.0
2008-02-26 15:48:00,0.99025,0.9904,0.99025,0.9903,296200000.0
2008-02-26 15:49:00,0.9903,0.99095,0.9903,0.99085,136800000.0
2008-02-26 15:50:00,0.99085,0.991,0.9904,0.9904,192100000.0
2008-02-26 15:51:00,0.9904,0.9905,0.9903,0.9903,88000000.0
2008-02-26 15:52:00,0.9903,0.9903,0.98995,0.99,185400000.0
2008-02-26 15:53:00,0.99,0.99035,0.98995,0.99025,222100000.0
2008-02-26 15:54:00,0.99025,0.9904,0.99015,0.99035,329300000.0
2008-02-26 15:55:00,0.99035,0.99045,0.98925,0.98925,252500000.0
2008-02-26 15:56:00,0.98925,0.98975,0.989,0.98965,187300000.0
2008-02-26 15:57:00,0.98965,0.99,0.98965,0.99,121900000.0
2008-02-26 15:58:00,0.99,0.9903,0.9897,0.98975,203400000.0
2008-02-26 15:59:00,0.98975,0.9898,0.98965,0.9898,193400000.0
2008-02-26 16:00:00,0.9898,0.9898,0.98955,0.98965,109100000.0
2008-02-26 16:01:00,0.98965,0.98985,0.9896,0.9896,196000000.0
2008-02-26 16:02:00,0.9896,0.9896,0.98955,0.9896,71200000.0
2008-02-26 16:03:00,0.9896,0.98975,0.9895,0.9897,113800000.0
2008-02-26 16:04:00,0.9897,0.9898,0.9897,0.9897,86100000.0
2008-02-26 16:05:00,0.9897,0.98995,0.9897,0.98995,93800000.0
2008-02-26 16:06:00,0.98995,0.99005,0.9898,0.9898,338700000.0
2008-02-26 16:07:00,0.9898,0.9898,0.98955,0.98975,246000000.0
2008-02-26 16:08:00,0.98975,0.9902,0.98975,0.9902,166300000.0
2008-02-26 16:09:00,0.9902,0.99045,0.9898,0.9901,144200000.0
2008-02-26 16:10:00,0.9901,0.9903,0.99005,0.9902,76900000.0
2008-02-26 16:11:00,0.9902,0.9903,0.9902,0.9903,89600000.0
2008-02-26 16:12:00,0.9903,0.9903,0.9901,0.9901,68000000.0
2008-02-26 16:13:00,0.9901,0.9901,0.98955,0.9896,149000000.0
2008-02-26 16:14:00,0.9896,0.9897,0.9895,0.98965,105300000.0
2008-02-26 16:15:00,0.98965,0.98975,0.98955,0.98955,196000000.0
2008-02-26 16:16:00,0.98955,0.98975,0.98955,0.9896,167200000.0
2008-02-26 16:17:00,0.9896,0.9896,0.9894,0.9895,293100000.0
2008-02-26 16:18:00,0.9895,0.98965,0.98915,0.98915,210200000.0
2008-02-26 16:19:00,0.98915,0.9893,0.9891,0.9891,190400000.0
2008-02-26 16:20:00,0.9891,0.9892,0.98845,0.98855,197770000.0
2008-02-26 16:21:00,0.98855,0.9886,0.98785,0.9881,263800000.0
2008-02-26 16:22:00,0.98795,0.988,0.98745,0.98755,332200000.0
2008-02-26 16:23:00,0.98755,0.9876,0.98725,0.9876,252000000.0
2008-02-26 16:24:00,0.9875,0.9878,0.9875,0.9875,87000000.0
2008-02-26 16:25:00,0.9875,0.9875,0.98655,0.98675,561400001.0
2008-02-26 16:26:00,0.98675,0.987,0.9867,0.987,764500000.0
2008-02-26 16:27:00,0.987,0.9874,0.9869,0.9874,478700000.0
2008-02-26 16:28:00,0.9874,0.9874,0.98675,0.9872,186900000.0
2008-02-26 16:29:00,0.9872,0.98765,0.9871,0.9875,170000000.0
2008-02-26 16:30:00,0.9875,0.9877,0.9875,0.9875,205700000.0
2008-02-26 16:31:00,0.9875,0.9878,0.98745,0.9878,104700000.0
2008-02-26 16:32:00,0.9878,0.988,0.9877,0.9878,90200000.0
2008-02-26 16:33:00,0.9878,0.9879,0.9877,0.9879,50000000.0
2008-02-26 16:34:00,0.9877,0.9879,0.9876,0.9876,176300000.0
2008-02-26 16:35:00,0.9876,0.9878,0.9875,0.9878,244700000.0
2008-02-26 16:36:00,0.9878,0.98785,0.9874,0.9875,115800000.0
2008-02-26 16:37:00,0.9875,0.9876,0.987,0.987,117900000.0
2008-02-26 16:38:00,0.987,0.98735,0.987,0.9873,276200000.0
2008-02-26 16:39:00,0.9873,0.9876,0.9872,0.9876,247000000.0
2008-02-26 16:40:00,0.9876,0.9876,0.9876,0.9876,158300000.0
2008-02-26 16:41:00,0.9876,0.9877,0.9875,0.9877,110300000.0
2008-02-26 16:42:00,0.9877,0.9878,0.9875,0.9876,154800000.0
2008-02-26 16:43:00,0.9876,0.9876,0.9875,0.9876,104700000.0
2008-02-26 16:44:00,0.9876,0.9877,0.9875,0.9876,113000000.0
2008-02-26 16:45:00,0.9876,0.98765,0.9876,0.9876,138900000.0
2008-02-26 16:46:00,0.9876,0.9878,0.9876,0.9878,212200000.0
2008-02-26 16:47:00,0.9878,0.9884,0.9878,0.9884,103100000.0
2008-02-26 16:48:00,0.9884,0.9885,0.9884,0.9885,85600000.0
2008-02-26 16:49:00,0.9884,0.9884,0.9879,0.9881,201100000.0
2008-02-26 16:50:00,0.9881,0.98815,0.9878,0.9881,163200000.0
2008-02-26 16:51:00,0.9881,0.98835,0.9881,0.98835,217700000.0
2008-02-26 16:52:00,0.98835,0.98875,0.98835,0.9887,384300000.0
2008-02-26 16:53:00,0.9887,0.9887,0.9883,0.9883,220400000.0
2008-02-26 16:54:00,0.9883,0.9885,0.9883,0.9884,154000000.0
2008-02-26 16:55:00,0.9884,0.9885,0.98825,0.98825,83700000.0
2008-02-26 16:56:00,0.98825,0.9885,0.9882,0.9882,122600000.0
2008-02-26 16:57:00,0.9883,0.9883,0.9881,0.9882,86800000.0
2008-02-26 16:58:00,0.9882,0.9882,0.9877,0.9878,119300000.0
2008-02-26 16:59:00,0.9878,0.988,0.98775,0.98775,379200000.0
2008-02-26 17:00:00,0.98775,0.98795,0.98775,0.98795,459000000.0
2008-02-26 17:01:00,0.98795,0.9883,0.98795,0.9881,131500000.0
2008-02-26 17:02:00,0.9881,0.98855,0.9881,0.9885,115100000.0
2008-02-26 17:03:00,0.9885,0.9887,0.9884,0.98845,185600000.0
2008-02-26 17:04:00,0.98845,0.9885,0.9882,0.98835,253400000.0
2008-02-26 17:05:00,0.9884,0.98845,0.9883,0.9884,172800000.0
2008-02-26 17:06:00,0.9884,0.9884,0.9882,0.98825,151500000.0
2008-02-26 17:07:00,0.98825,0.9883,0.9881,0.9883,206700000.0
2008-02-26 17:08:00,0.9883,0.9888,0.98825,0.98875,130400000.0
2008-02-26 17:09:00,0.98875,0.9889,0.9884,0.9885,167700000.0
2008-02-26 17:10:00,0.9885,0.9888,0.9884,0.98855,133900000.0
2008-02-26 17:11:00,0.98855,0.98885,0.9885,0.9886,112000000.0
2008-02-26 17:12:00,0.9886,0.9888,0.9882,0.9882,136900000.0
2008-02-26 17:13:00,0.9882,0.98835,0.9881,0.9881,183600000.0
2008-02-26 17:14:00,0.9881,0.98815,0.9881,0.9881,401000000.0
2008-02-26 17:15:00,0.9881,0.98825,0.988,0.9881,422200000.0
2008-02-26 17:16:00,0.9881,0.9881,0.9876,0.9876,157900000.0
2008-02-26 17:17:00,0.9876,0.9877,0.98745,0.9876,279800000.0
2008-02-26 17:18:00,0.9876,0.98785,0.9876,0.9878,138900000.0
2008-02-26 17:19:00,0.9878,0.9882,0.98775,0.9882,92300000.0
2008-02-26 17:20:00,0.9882,0.9882,0.98805,0.9881,137800000.0
2008-02-26 17:21:00,0.9881,0.9884,0.988,0.988,117100000.0
2008-02-26 17:22:00,0.988,0.9881,0.9879,0.988,140000000.0
2008-02-26 17:23:00,0.988,0.9882,0.988,0.9881,121900000.0
2008-02-26 17:24:00,0.9881,0.9882,0.988,0.9881,98200000.0
2008-02-26 17:25:00,0.9881,0.9885,0.9881,0.9883,86200000.0
2008-02-26 17:26:00,0.9883,0.9886,0.9883,0.9885,404500000.0
2008-02-26 17:27:00,0.9885,0.9888,0.98845,0.9887,241400000.0
2008-02-26 17:28:00,0.9887,0.9889,0.98865,0.98865,118100000.0
2008-02-26 17:29:00,0.98865,0.9887,0.98855,0.9887,138200000.0
2008-02-26 17:30:00,0.9887,0.989,0.9887,0.98885,582300000.0
2008-02-26 17:31:00,0.9888,0.9891,0.9887,0.9888,157900000.0
2008-02-26 17:32:00,0.9888,0.989,0.98875,0.989,147400000.0
2008-02-26 17:33:00,0.989,0.98905,0.98865,0.98865,120900000.0
2008-02-26 17:34:00,0.9887,0.9892,0.9887,0.989,141200000.0
2008-02-26 17:35:00,0.989,0.989,0.9887,0.98885,205500000.0
2008-02-26 17:36:00,0.98885,0.98895,0.9888,0.9888,175100000.0
2008-02-26 17:37:00,0.9888,0.9889,0.9888,0.9889,94400000.0
2008-02-26 17:38:00,0.9889,0.9889,0.9888,0.9889,84400000.0
2008-02-26 17:39:00,0.9889,0.9889,0.9887,0.9887,101100000.0
2008-02-26 17:40:00,0.9887,0.98885,0.9887,0.98875,169800000.0
2008-02-26 17:41:00,0.98875,0.989,0.98875,0.989,432400000.0
2008-02-26 17:42:00,0.989,0.9891,0.9887,0.9887,149800000.0
2008-02-26 17:43:00,0.9887,0.9888,0.98855,0.98855,158200000.0
2008-02-26 17:44:00,0.98855,0.9887,0.9885,0.9886,271800000.0
2008-02-26 17:45:00,0.9886,0.98865,0.9886,0.9886,101600000.0
2008-02-26 17:46:00,0.9886,0.9887,0.98845,0.9885,189600000.0
2008-02-26 17:47:00,0.9885,0.9886,0.98835,0.9884,180500000.0
2008-02-26 17:48:00,0.9884,0.9884,0.988,0.988,157200000.0
2008-02-26 17:49:00,0.988,0.9883,0.988,0.988,185900000.0
2008-02-26 17:50:00,0.988,0.9882,0.9879,0.988,173400000.0
2008-02-26 17:51:00,0.988,0.98835,0.988,0.9882,162100000.0
2008-02-26 17:52:00,0.9882,0.98835,0.988,0.98825,277600000.0
2008-02-26 17:53:00,0.98825,0.9883,0.98815,0.9882,215000000.0
2008-02-26 17:54:00,0.9882,0.9883,0.98805,0.9882,345500000.0
2008-02-26 17:55:00,0.9882,0.98825,0.9882,0.9882,111200000.0
2008-02-26 17:56:00,0.9882,0.9882,0.9881,0.9882,105900000.0
2008-02-26 17:57:00,0.9881,0.9881,0.9878,0.9878,121200000.0
2008-02-26 17:58:00,0.98785,0.98785,0.98765,0.98765,100900000.0
2008-02-26 17:59:00,0.98765,0.9877,0.98685,0.9869,318000000.0
2008-02-26 18:00:00,0.9869,0.9871,0.9866,0.9871,505300000.0
2008-02-26 18:01:00,0.98715,0.9873,0.9871,0.9872,95600000.0
2008-02-26 18:02:00,0.9872,0.9873,0.9872,0.98725,192600000.0
2008-02-26 18:03:00,0.98725,0.98755,0.98725,0.9874,240100000.0
2008-02-26 18:04:00,0.9874,0.9875,0.9874,0.9875,218400000.0
2008-02-26 18:05:00,0.9875,0.9875,0.9871,0.9871,128900000.0
2008-02-26 18:06:00,0.9871,0.9875,0.987,0.9875,132200000.0
2008-02-26 18:07:00,0.9875,0.9875,0.9871,0.9873,172400000.0
2008-02-26 18:08:00,0.9873,0.9876,0.9873,0.9873,122000000.0
2008-02-26 18:09:00,0.9873,0.9873,0.98665,0.9868,389200000.0
2008-02-26 18:10:00,0.9868,0.9872,0.9868,0.9872,113900000.0
2008-02-26 18:11:00,0.9872,0.9872,0.9869,0.9872,247100000.0
2008-02-26 18:12:00,0.9872,0.9872,0.987,0.987,202900000.0
2008-02-26 18:13:00,0.987,0.98705,0.9869,0.987,97200000.0
2008-02-26 18:14:00,0.987,0.9872,0.987,0.9871,82100000.0
2008-02-26 18:15:00,0.9871,0.9871,0.9868,0.9868,181700000.0
2008-02-26 18:16:00,0.9868,0.9875,0.9868,0.9873,92900000.0
2008-02-26 18:17:00,0.9873,0.9875,0.9871,0.9874,197900000.0
2008-02-26 18:18:00,0.9874,0.9874,0.9871,0.9873,159100000.0
2008-02-26 18:19:00,0.9873,0.9873,0.9872,0.98725,238900000.0
2008-02-26 18:20:00,0.98725,0.9876,0.98725,0.9875,67200000.0
2008-02-26 18:21:00,0.9875,0.9875,0.9873,0.9873,68800000.0
2008-02-26 18:22:00,0.98745,0.9875,0.9872,0.9874,240400000.0
2008-02-26 18:23:00,0.9874,0.9874,0.98725,0.9873,133400000.0
2008-02-26 18:24:00,0.9873,0.98745,0.9872,0.98735,166900000.0
2008-02-26 18:25:00,0.98735,0.98745,0.98735,0.9874,147500000.0
2008-02-26 18:26:00,0.9874,0.9874,0.9872,0.9873,219700000.0
2008-02-26 18:27:00,0.9873,0.98745,0.9872,0.9872,150100000.0
2008-02-26 18:28:00,0.9872,0.98725,0.9871,0.9871,166200000.0
2008-02-26 18:29:00,0.9871,0.98735,0.9871,0.9873,135200000.0
2008-02-26 18:30:00,0.9873,0.98735,0.98725,0.98725,151800000.0
2008-02-26 18:31:00,0.98725,0.9873,0.98695,0.987,239500000.0
2008-02-26 18:32:00,0.987,0.987,0.98685,0.987,224500000.0
2008-02-26 18:33:00,0.987,0.987,0.9861,0.9862,257100000.0
2008-02-26 18:34:00,0.9862,0.9863,0.9855,0.98565,172800000.0
2008-02-26 18:35:00,0.98565,0.98595,0.98535,0.98545,338000000.0
2008-02-26 18:36:00,0.98545,0.98595,0.98545,0.98555,335500000.0
2008-02-26 18:37:00,0.98555,0.98565,0.98535,0.98545,405500000.0
2008-02-26 18:38:00,0.98545,0.98555,0.98545,0.98555,577700000.0
2008-02-26 18:39:00,0.98555,0.9857,0.98555,0.9856,655100000.0
2008-02-26 18:40:00,0.9856,0.98575,0.98555,0.9856,302400000.0
2008-02-26 18:41:00,0.9856,0.98575,0.98545,0.98545,70850000.0
2008-02-26 18:42:00,0.98545,0.98565,0.98545,0.98565,69600000.0
2008-02-26 18:43:00,0.98565,0.9858,0.9855,0.98555,143300000.0
2008-02-26 18:44:00,0.98555,0.9856,0.985,0.9851,108700000.0
2008-02-26 18:45:00,0.9851,0.9855,0.985,0.9855,139300000.0
2008-02-26 18:46:00,0.9855,0.9855,0.9854,0.9854,93900000.0
2008-02-26 18:47:00,0.9855,0.9855,0.9853,0.9854,72900000.0
2008-02-26 18:48:00,0.9854,0.98555,0.9853,0.98555,134600000.0
2008-02-26 18:49:00,0.98555,0.98555,0.98515,0.9852,117000000.0
2008-02-26 18:50:00,0.9852,0.9855,0.98515,0.9853,106000000.0
2008-02-26 18:51:00,0.9853,0.9854,0.9852,0.9853,67500000.0
2008-02-26 18:52:00,0.9853,0.9853,0.9852,0.9853,73600000.0
2008-02-26 18:53:00,0.9853,0.9853,0.9851,0.98525,104000000.0
2008-02-26 18:54:00,0.9852,0.98535,0.9852,0.9853,429200000.0
2008-02-26 18:55:00,0.9853,0.9854,0.9852,0.9854,127900000.0
2008-02-26 18:56:00,0.9854,0.9855,0.9852,0.9854,116200000.0
2008-02-26 18:57:00,0.9854,0.9854,0.98525,0.9853,164100000.0
2008-02-26 18:58:00,0.9853,0.9857,0.9853,0.9855,98100000.0
2008-02-26 18:59:00,0.9855,0.98605,0.9855,0.98605,87500000.0
2008-02-26 19:00:00,0.98605,0.98605,0.9856,0.9857,175800000.0
2008-02-26 19:01:00,0.9857,0.98575,0.9855,0.9856,87600000.0
2008-02-26 19:02:00,0.9856,0.9857,0.98555,0.9856,92100000.0
2008-02-26 19:03:00,0.9856,0.9857,0.9855,0.9855,64400000.0
2008-02-26 19:04:00,0.9855,0.98585,0.9855,0.9856,81900000.0
2008-02-26 19:05:00,0.9856,0.98575,0.9856,0.9856,116000000.0
2008-02-26 19:06:00,0.9856,0.9858,0.9856,0.9858,208600000.0
2008-02-26 19:07:00,0.9858,0.9858,0.9857,0.98575,135300000.0
2008-02-26 19:08:00,0.98575,0.9861,0.98555,0.9861,115800000.0
2008-02-26 19:09:00,0.9861,0.9861,0.9858,0.986,83400000.0
2008-02-26 19:10:00,0.98595,0.986,0.9858,0.9859,69200000.0
2008-02-26 19:11:00,0.9859,0.9859,0.9858,0.9859,64700000.0
2008-02-26 19:12:00,0.9859,0.986,0.98585,0.9859,67900000.0
2008-02-26 19:13:00,0.9859,0.9859,0.98555,0.9857,91100000.0
2008-02-26 19:14:00,0.9857,0.9857,0.98545,0.9856,223800000.0
2008-02-26 19:15:00,0.9856,0.98585,0.98535,0.98575,131400000.0
2008-02-26 19:16:00,0.98575,0.98575,0.9854,0.9854,111600000.0
2008-02-26 19:17:00,0.9854,0.9857,0.9853,0.98535,111200000.0
2008-02-26 19:18:00,0.98535,0.9854,0.9852,0.9853,131900000.0
2008-02-26 19:19:00,0.9853,0.9853,0.9852,0.9852,86600000.0
2008-02-26 19:20:00,0.9852,0.9853,0.9851,0.9853,71400000.0
2008-02-26 19:21:00,0.9853,0.9853,0.98515,0.98515,82000000.0
2008-02-26 19:22:00,0.98515,0.9852,0.98495,0.985,1023500000.0
2008-02-26 19:23:00,0.985,0.9851,0.98485,0.985,137100000.0
2008-02-26 19:24:00,0.98495,0.985,0.9848,0.9848,93700000.0
2008-02-26 19:25:00,0.9848,0.9848,0.98395,0.98415,150500000.0
2008-02-26 19:26:00,0.98415,0.98435,0.98405,0.9843,181900000.0
2008-02-26 19:27:00,0.9843,0.98445,0.9843,0.98435,66800000.0
2008-02-26 19:28:00,0.98435,0.9845,0.98435,0.9845,93400000.0
2008-02-26 19:29:00,0.9845,0.9848,0.9844,0.9844,130600000.0
2008-02-26 19:30:00,0.9844,0.9846,0.9844,0.9844,62200000.0
2008-02-26 19:31:00,0.9844,0.9844,0.9841,0.9842,217800000.0
2008-02-26 19:32:00,0.9842,0.9843,0.9841,0.98425,118200000.0
2008-02-26 19:33:00,0.98425,0.98425,0.9841,0.9841,64800000.0
2008-02-26 19:34:00,0.9841,0.9841,0.984,0.984,65000000.0
2008-02-26 19:35:00,0.984,0.984,0.98395,0.984,115800000.0
2008-02-26 19:36:00,0.984,0.984,0.98325,0.98325,93400000.0
2008-02-26 19:37:00,0.98325,0.98325,0.98295,0.98305,100800000.0
2008-02-26 19:38:00,0.98305,0.98305,0.9821,0.9825,310500000.0
2008-02-26 19:39:00,0.9825,0.9825,0.98245,0.9825,194300000.0
2008-02-26 19:40:00,0.9825,0.9825,0.98165,0.98185,98200000.0
2008-02-26 19:41:00,0.98185,0.9821,0.9815,0.9818,125900000.0
2008-02-26 19:42:00,0.9818,0.9821,0.9817,0.982,130500000.0
2008-02-26 19:43:00,0.982,0.9821,0.98195,0.982,161100000.0
2008-02-26 19:44:00,0.982,0.9821,0.98195,0.98195,220800000.0
2008-02-26 19:45:00,0.98195,0.98215,0.98195,0.982,250200000.0
2008-02-26 19:46:00,0.982,0.9823,0.982,0.9822,103800000.0
2008-02-26 19:47:00,0.9822,0.9823,0.9821,0.9821,85500000.0
2008-02-26 19:48:00,0.9821,0.9821,0.982,0.98205,128900000.0
2008-02-26 19:49:00,0.98205,0.98215,0.982,0.98215,110000000.0
2008-02-26 19:50:00,0.98215,0.98215,0.982,0.9821,155300000.0
2008-02-26 19:51:00,0.9821,0.98225,0.982,0.9822,123800000.0
2008-02-26 19:52:00,0.9822,0.9823,0.9822,0.9823,167100000.0
2008-02-26 19:53:00,0.9823,0.9828,0.98225,0.9828,97000000.0
2008-02-26 19:54:00,0.9828,0.9828,0.98265,0.9828,97300000.0
2008-02-26 19:55:00,0.9828,0.9829,0.9828,0.9828,124600000.0
2008-02-26 19:56:00,0.9828,0.9829,0.98275,0.9829,162400000.0
2008-02-26 19:57:00,0.9829,0.9829,0.98265,0.9827,351300000.0
2008-02-26 19:58:00,0.9827,0.98275,0.98265,0.98265,256700000.0
2008-02-26 19:59:00,0.9826,0.9829,0.9826,0.9829,258400000.0
2008-02-26 20:00:00,0.9829,0.9829,0.98265,0.9827,128000000.0
2008-02-26 20:01:00,0.9827,0.9827,0.9825,0.9826,236600000.0
2008-02-26 20:02:00,0.9826,0.9826,0.9824,0.9825,141200000.0
2008-02-26 20:03:00,0.9825,0.9825,0.9822,0.9823,151200000.0
2008-02-26 20:04:00,0.9823,0.9823,0.9819,0.982,159100000.0
2008-02-26 20:05:00,0.982,0.9821,0.98185,0.98205,112600000.0
2008-02-26 20:06:00,0.982,0.9822,0.982,0.9821,99200000.0
2008-02-26 20:07:00,0.9821,0.9823,0.9821,0.9823,192500000.0
2008-02-26 20:08:00,0.9823,0.98235,0.9819,0.9819,225200000.0
2008-02-26 20:09:00,0.9819,0.9824,0.9819,0.98225,132600000.0
2008-02-26 20:10:00,0.98225,0.9824,0.98215,0.9824,262500000.0
2008-02-26 20:11:00,0.9824,0.9827,0.9824,0.98255,127100000.0
2008-02-26 20:12:00,0.98255,0.9828,0.98255,0.9828,157200000.0
2008-02-26 20:13:00,0.9828,0.9828,0.98255,0.98265,435300000.0
2008-02-26 20:14:00,0.98265,0.983,0.98265,0.9828,249400000.0
2008-02-26 20:15:00,0.9828,0.98285,0.9828,0.9828,82200000.0
2008-02-26 20:16:00,0.9828,0.983,0.9826,0.98275,153800000.0
2008-02-26 20:17:00,0.98275,0.98275,0.9826,0.98265,246800000.0
2008-02-26 20:18:00,0.98265,0.98285,0.9826,0.98265,230000000.0
2008-02-26 20:19:00,0.98265,0.98265,0.98265,0.98265,272000000.0
2008-02-26 20:20:00,0.98265,0.98265,0.9821,0.9822,152200000.0
2008-02-26 20:21:00,0.9822,0.9822,0.9821,0.9822,217800000.0
2008-02-26 20:22:00,0.9822,0.9822,0.9815,0.9815,108800000.0
2008-02-26 20:23:00,0.9816,0.98195,0.98155,0.98175,207200000.0
2008-02-26 20:24:00,0.98175,0.98215,0.98165,0.98215,248200000.0
2008-02-26 20:25:00,0.98215,0.9822,0.98195,0.9821,178200000.0
2008-02-26 20:26:00,0.9821,0.98255,0.982,0.9825,237300000.0
2008-02-26 20:27:00,0.9825,0.9828,0.9825,0.98275,112100000.0
2008-02-26 20:28:00,0.98275,0.98275,0.9825,0.9825,132200000.0
2008-02-26 20:29:00,0.9825,0.9826,0.9825,0.9826,138500000.0
2008-02-26 20:30:00,0.9826,0.9827,0.9825,0.98265,301300000.0
2008-02-26 20:31:00,0.98265,0.98265,0.9825,0.9825,446200000.0
2008-02-26 20:32:00,0.9825,0.9825,0.9822,0.98225,227800000.0
2008-02-26 20:33:00,0.98225,0.98225,0.98165,0.9817,182400000.0
2008-02-26 20:34:00,0.9817,0.98175,0.9816,0.98175,235000000.0
2008-02-26 20:35:00,0.98175,0.9818,0.9815,0.9816,143100000.0
2008-02-26 20:36:00,0.9816,0.9819,0.9816,0.9819,159000000.0
2008-02-26 20:37:00,0.9819,0.98195,0.9819,0.9819,225900000.0
2008-02-26 20:38:00,0.9819,0.98205,0.9817,0.98205,102600000.0
2008-02-26 20:39:00,0.98205,0.9821,0.982,0.982,132200000.0
2008-02-26 20:40:00,0.982,0.98215,0.982,0.98215,271200000.0
2008-02-26 20:41:00,0.98215,0.9828,0.98215,0.9828,312600000.0
2008-02-26 20:42:00,0.9828,0.9828,0.9827,0.9827,105800000.0
2008-02-26 20:43:00,0.9827,0.98275,0.9827,0.9827,91900000.0
2008-02-26 20:44:00,0.9827,0.9827,0.9827,0.9827,65400000.0
2008-02-26 20:45:00,0.9827,0.9828,0.9827,0.9827,79200000.0
2008-02-26 20:46:00,0.9827,0.9827,0.9824,0.9826,136700000.0
2008-02-26 20:47:00,0.9826,0.9827,0.9826,0.9827,101200000.0
2008-02-26 20:48:00,0.9827,0.9828,0.9827,0.9827,85300000.0
2008-02-26 20:49:00,0.9827,0.9827,0.9827,0.9827,65700000.0
2008-02-26 20:50:00,0.9827,0.9827,0.9827,0.9827,63900000.0
2008-02-26 20:51:00,0.9827,0.9827,0.98235,0.9827,195200000.0
2008-02-26 20:52:00,0.9827,0.9827,0.9823,0.9825,111100000.0
2008-02-26 20:53:00,0.9825,0.9827,0.98245,0.9826,129200000.0
2008-02-26 20:54:00,0.9826,0.98275,0.98255,0.98265,295600000.0
2008-02-26 20:55:00,0.98265,0.98265,0.98235,0.9826,146300000.0
2008-02-26 20:56:00,0.9826,0.9827,0.9826,0.9827,155100000.0
2008-02-26 20:57:00,0.9827,0.9827,0.9827,0.9827,65100000.0
2008-02-26 20:58:00,0.9827,0.9829,0.9827,0.9828,93500000.0
2008-02-26 20:59:00,0.9828,0.9829,0.9828,0.9829,301200000.0
2008-02-26 21:00:00,0.9829,0.9829,0.9829,0.9829,65700000.0
2008-02-26 21:01:00,0.9829,0.98305,0.9829,0.98305,82900000.0
2008-02-26 21:02:00,0.983,0.98325,0.983,0.9831,158300000.0
2008-02-26 21:03:00,0.9831,0.98325,0.9831,0.9832,81200000.0
2008-02-26 21:04:00,0.9832,0.9832,0.9832,0.9832,64500000.0
2008-02-26 21:05:00,0.9832,0.9833,0.9832,0.9833,65700000.0
2008-02-26 21:06:00,0.9833,0.9833,0.9832,0.9832,71800000.0
2008-02-26 21:07:00,0.9832,0.9832,0.9832,0.9832,65400000.0
2008-02-26 21:08:00,0.9832,0.9833,0.9832,0.9833,65600000.0
2008-02-26 21:09:00,0.9833,0.9833,0.9832,0.9832,70800000.0
2008-02-26 21:10:00,0.9832,0.9832,0.9832,0.9832,65700000.0
2008-02-26 21:11:00,0.9832,0.9832,0.9831,0.9832,73000000.0
2008-02-26 21:12:00,0.9832,0.9832,0.9832,0.9832,64200000.0
2008-02-26 21:13:00,0.9832,0.9833,0.983,0.983,72600000.0
2008-02-26 21:14:00,0.983,0.983,0.9823,0.9825,213100000.0
2008-02-26 21:15:00,0.9825,0.9826,0.9825,0.9826,80500000.0
2008-02-26 21:16:00,0.9826,0.9826,0.9824,0.9826,65200000.0
2008-02-26 21:17:00,0.9826,0.9826,0.9823,0.9823,74400000.0
2008-02-26 21:18:00,0.9823,0.9824,0.9822,0.9822,181500000.0
2008-02-26 21:19:00,0.9822,0.9825,0.9822,0.98235,106900000.0
2008-02-26 21:20:00,0.98235,0.98235,0.98225,0.9823,89200000.0
2008-02-26 21:21:00,0.9823,0.9823,0.98195,0.9821,76900000.0
2008-02-26 21:22:00,0.9821,0.9822,0.98195,0.9821,127500000.0
2008-02-26 21:23:00,0.9821,0.9821,0.9821,0.9821,219500000.0
2008-02-26 21:24:00,0.9821,0.9821,0.98165,0.98165,100600000.0
2008-02-26 21:25:00,0.98165,0.98185,0.98155,0.98175,285500000.0
2008-02-26 21:26:00,0.98175,0.9818,0.9815,0.9816,242900000.0
2008-02-26 21:27:00,0.9816,0.9818,0.9813,0.98135,140400000.0
2008-02-26 21:28:00,0.9813,0.98155,0.9813,0.9815,125500000.0
2008-02-26 21:29:00,0.9815,0.9816,0.9814,0.9814,174600000.0
2008-02-26 21:30:00,0.9814,0.9814,0.9812,0.9813,109900000.0
2008-02-26 21:31:00,0.9813,0.9813,0.9812,0.9812,69100000.0
2008-02-26 21:32:00,0.9812,0.9813,0.9812,0.9813,119200000.0
2008-02-26 21:33:00,0.9813,0.9813,0.9808,0.9808,105600000.0
2008-02-26 21:34:00,0.9807,0.98075,0.9803,0.98035,229200000.0
2008-02-26 21:35:00,0.98035,0.9808,0.98035,0.9808,259050000.0
2008-02-26 21:36:00,0.9808,0.9808,0.98025,0.98025,65400000.0
2008-02-26 21:37:00,0.98025,0.9803,0.9802,0.9802,63800000.0
2008-02-26 21:38:00,0.9802,0.9805,0.9802,0.9804,41700000.0
2008-02-26 21:39:00,0.9804,0.9804,0.9801,0.98025,64200000.0
2008-02-26 21:40:00,0.98025,0.9804,0.97995,0.9803,175100000.0
2008-02-26 21:41:00,0.9803,0.9804,0.9802,0.9802,104000000.0
2008-02-26 21:42:00,0.9802,0.9802,0.98015,0.98015,141000000.0
2008-02-26 21:43:00,0.98015,0.9802,0.98005,0.9802,202900000.0
2008-02-26 21:44:00,0.9802,0.9802,0.9797,0.9799,243200000.0
2008-02-26 21:45:00,0.9799,0.9801,0.9797,0.98,81000000.0
2008-02-26 21:46:00,0.98,0.98,0.9799,0.98,44000000.0
2008-02-26 21:47:00,0.98,0.98005,0.9799,0.9799,59600000.0
2008-02-26 21:48:00,0.9799,0.97995,0.9796,0.9796,78900000.0
2008-02-26 21:49:00,0.9796,0.97965,0.9783,0.97875,212300000.0
2008-02-26 21:50:00,0.9788,0.9793,0.9787,0.9787,165600000.0
2008-02-26 21:51:00,0.9787,0.979,0.9787,0.979,116900000.0
2008-02-26 21:52:00,0.979,0.9796,0.979,0.9793,84900000.0
2008-02-26 21:53:00,0.9793,0.9796,0.9793,0.9796,43400000.0
2008-02-26 21:54:00,0.9796,0.9798,0.97935,0.9795,54700000.0
2008-02-26 21:55:00,0.9795,0.9798,0.9795,0.9798,42800000.0
2008-02-26 21:56:00,0.9798,0.9799,0.9796,0.9796,110751126.0
2008-02-26 21:57:00,0.9796,0.9796,0.9793,0.9794,85400000.0
2008-02-26 21:58:00,0.9794,0.9794,0.9793,0.9794,49700000.0
2008-02-26 21:59:00,0.9794,0.9798,0.9794,0.9798,45200000.0
2008-02-26 22:00:00,0.9798,0.98,0.9798,0.98,43200000.0
2008-02-26 22:01:00,0.98,0.98,0.9796,0.9798,75400000.0
2008-02-26 22:02:00,0.9798,0.98,0.9796,0.97985,114500000.0
2008-02-26 22:03:00,0.97985,0.98,0.97985,0.97985,191300000.0
2008-02-26 22:04:00,0.97985,0.98005,0.9797,0.98005,318400000.0
2008-02-26 22:05:00,0.98005,0.98025,0.98005,0.98015,154700000.0
2008-02-26 22:06:00,0.98015,0.98015,0.97955,0.97955,139200000.0
2008-02-26 22:07:00,0.97955,0.9798,0.9794,0.97955,309100000.0
2008-02-26 22:08:00,0.97955,0.9796,0.9795,0.9795,64700000.0
2008-02-26 22:09:00,0.9795,0.98,0.9795,0.98,120399999.0
2008-02-26 22:10:00,0.9799,0.98,0.9797,0.98,89300000.0
2008-02-26 22:11:00,0.98005,0.9802,0.9798,0.9798,477000000.0
2008-02-26 22:12:00,0.9798,0.9799,0.9797,0.9799,96200000.0
2008-02-26 22:13:00,0.9799,0.9799,0.9799,0.9799,43600000.0
2008-02-26 22:14:00,0.9799,0.98,0.9799,0.98,46400000.0
2008-02-26 22:15:00,0.98,0.98,0.9797,0.97985,103500000.0
2008-02-26 22:16:00,0.97985,0.97985,0.97975,0.9798,49400000.0
2008-02-26 22:17:00,0.9798,0.9799,0.9798,0.9799,42800000.0
2008-02-26 22:18:00,0.9799,0.97995,0.9799,0.97995,1521800000.0
2008-02-26 22:19:00,0.97995,0.98015,0.97995,0.98015,1282600000.0
2008-02-26 22:20:00,0.98015,0.98025,0.98015,0.9802,1546100000.0
2008-02-26 22:21:00,0.9802,0.9803,0.9802,0.9802,67300000.0
2008-02-26 22:22:00,0.9802,0.9805,0.9802,0.9805,111400000.0
2008-02-26 22:23:00,0.9805,0.981,0.9805,0.981,107000000.0
2008-02-26 22:24:00,0.981,0.9812,0.9809,0.9811,120000000.0
2008-02-26 22:25:00,0.9811,0.9813,0.9811,0.9811,119200000.0
2008-02-26 22:26:00,0.9811,0.9813,0.9811,0.9813,117900000.0
2008-02-26 22:27:00,0.9813,0.9816,0.9812,0.9814,181600000.0
2008-02-26 22:28:00,0.9814,0.98175,0.9813,0.98145,243900000.0
2008-02-26 22:29:00,0.9815,0.9817,0.9815,0.9815,312400000.0
2008-02-26 22:30:00,0.9815,0.9816,0.9813,0.9815,99800000.0
2008-02-26 22:31:00,0.9815,0.9815,0.9813,0.98135,174200000.0
2008-02-26 22:32:00,0.98135,0.98135,0.9807,0.98105,219000000.0
2008-02-26 22:33:00,0.98105,0.9811,0.98095,0.981,304200000.0
2008-02-26 22:34:00,0.981,0.9811,0.98095,0.9811,388600000.0
2008-02-26 22:35:00,0.9811,0.9812,0.9811,0.9811,77100000.0
2008-02-26 22:36:00,0.9811,0.9813,0.9811,0.9812,190600000.0
2008-02-26 22:37:00,0.9812,0.98135,0.9812,0.9813,53400000.0
2008-02-26 22:38:00,0.9813,0.9813,0.9812,0.9812,74600000.0
2008-02-26 22:39:00,0.9812,0.9813,0.9812,0.9813,138400000.0
2008-02-26 22:40:00,0.9813,0.9813,0.981,0.981,98100000.0
2008-02-26 22:41:00,0.981,0.98115,0.981,0.9811,124600000.0
2008-02-26 22:42:00,0.9811,0.9811,0.9811,0.9811,57900000.0
2008-02-26 22:43:00,0.9811,0.9811,0.9811,0.9811,84700000.0
2008-02-26 22:44:00,0.9811,0.98115,0.9811,0.9811,44400000.0
2008-02-26 22:45:00,0.9811,0.98125,0.9811,0.98125,73300000.0
2008-02-26 22:46:00,0.98125,0.9814,0.98125,0.9814,91600000.0
2008-02-26 22:47:00,0.9814,0.98155,0.9814,0.9814,337800000.0
2008-02-26 22:48:00,0.9814,0.9815,0.9814,0.9815,183000000.0
2008-02-26 22:49:00,0.9816,0.9817,0.9816,0.9817,43200000.0
2008-02-26 22:50:00,0.9817,0.9817,0.9814,0.9817,61600000.0
2008-02-26 22:51:00,0.9817,0.98175,0.9817,0.98175,76600000.0
2008-02-26 22:52:00,0.98175,0.98175,0.98175,0.98175,122400000.0
2008-02-26 22:53:00,0.98175,0.9824,0.98175,0.9824,241899999.0
2008-02-26 22:54:00,0.9825,0.9825,0.9821,0.9821,84700000.0
2008-02-26 22:55:00,0.9819,0.98195,0.9819,0.9819,128800000.0
2008-02-26 22:56:00,0.9819,0.98205,0.9819,0.982,107800000.0
2008-02-26 22:57:00,0.982,0.98215,0.982,0.9821,81100000.0
2008-02-26 22:58:00,0.9821,0.9821,0.982,0.9821,64600000.0
2008-02-26 22:59:00,0.9821,0.98215,0.9821,0.9821,62600000.0
2008-02-26 23:00:00,0.98205,0.98265,0.98205,0.9825,94900000.0
2008-02-26 23:01:00,0.9825,0.9828,0.9825,0.98265,65696000.0
2008-02-26 23:02:00,0.98265,0.98265,0.9825,0.9825,50500000.0
2008-02-26 23:03:00,0.9825,0.9826,0.9825,0.9826,54400000.0
2008-02-26 23:04:00,0.9826,0.98265,0.9824,0.9825,50200000.0
2008-02-26 23:05:00,0.9825,0.9828,0.98235,0.9828,64000000.0
2008-02-26 23:06:00,0.98285,0.9829,0.9827,0.9828,63800000.0
2008-02-26 23:07:00,0.9828,0.9828,0.9826,0.98275,121400000.0
2008-02-26 23:08:00,0.98275,0.983,0.98255,0.983,60300000.0
2008-02-26 23:09:00,0.983,0.983,0.9828,0.9828,51300000.0
2008-02-26 23:10:00,0.9828,0.9828,0.9828,0.9828,45800000.0
2008-02-26 23:11:00,0.9828,0.983,0.9827,0.9828,48900000.0
2008-02-26 23:12:00,0.9828,0.983,0.9828,0.983,49700000.0
2008-02-26 23:13:00,0.983,0.983,0.9829,0.9829,44400000.0
2008-02-26 23:14:00,0.9829,0.98305,0.9825,0.983,70400000.0
2008-02-26 23:15:00,0.983,0.98305,0.983,0.983,54800000.0
2008-02-26 23:16:00,0.983,0.98315,0.983,0.983,43500000.0
2008-02-26 23:17:00,0.983,0.98305,0.9829,0.9829,92900000.0
2008-02-26 23:18:00,0.9829,0.983,0.98255,0.98275,76500000.0
2008-02-26 23:19:00,0.9828,0.9828,0.9827,0.9828,48900000.0
2008-02-26 23:20:00,0.9828,0.9828,0.9828,0.9828,44200000.0
2008-02-26 23:21:00,0.9828,0.9828,0.9828,0.9828,44200000.0
2008-02-26 23:22:00,0.9828,0.9828,0.98255,0.9828,58900000.0
2008-02-26 23:23:00,0.9828,0.9828,0.9827,0.9827,44200000.0
2008-02-26 23:24:00,0.9827,0.9828,0.9827,0.9828,44900000.0
2008-02-26 23:25:00,0.9828,0.9828,0.9826,0.9827,44900000.0
2008-02-26 23:26:00,0.9827,0.9827,0.9827,0.9827,44400000.0
2008-02-26 23:27:00,0.9827,0.9827,0.9827,0.9827,48400000.0
2008-02-26 23:28:00,0.9827,0.98275,0.9826,0.9826,59800000.0
2008-02-26 23:29:00,0.9826,0.9826,0.982,0.9821,104100000.0
2008-02-26 23:30:00,0.9821,0.9821,0.98185,0.9819,69900000.0
2008-02-26 23:31:00,0.9819,0.9819,0.9816,0.9817,56500000.0
2008-02-26 23:32:00,0.98165,0.98175,0.98035,0.9811,220800000.0
2008-02-26 23:33:00,0.98115,0.9813,0.9811,0.9811,94700000.0
2008-02-26 23:34:00,0.9811,0.9812,0.9811,0.9812,82000000.0
2008-02-26 23:35:00,0.9812,0.98135,0.9812,0.9812,86800000.0
2008-02-26 23:36:00,0.9812,0.9815,0.9812,0.98135,106000000.0
2008-02-26 23:37:00,0.98135,0.98165,0.9812,0.9813,74400000.0
2008-02-26 23:38:00,0.9813,0.9815,0.9813,0.98135,82600000.0
2008-02-26 23:39:00,0.98135,0.9815,0.98135,0.9815,89600000.0
2008-02-26 23:40:00,0.9815,0.98165,0.9815,0.98165,119300000.0
2008-02-26 23:41:00,0.98165,0.9821,0.98165,0.9821,77700000.0
2008-02-26 23:42:00,0.9821,0.9821,0.98175,0.98195,99800000.0
2008-02-26 23:43:00,0.98195,0.982,0.98195,0.982,44800000.0
2008-02-26 23:44:00,0.982,0.9821,0.982,0.9821,78400000.0
2008-02-26 23:45:00,0.9821,0.9822,0.9821,0.9821,95000000.0
2008-02-26 23:46:00,0.9821,0.9822,0.9821,0.9822,60400000.0
2008-02-26 23:47:00,0.9822,0.9822,0.9822,0.9822,44400000.0
2008-02-26 23:48:00,0.9822,0.9822,0.9817,0.98185,97900000.0
2008-02-26 23:49:00,0.98185,0.982,0.9817,0.98195,87800000.0
2008-02-26 23:50:00,0.98195,0.982,0.9819,0.982,118800000.0
2008-02-26 23:51:00,0.982,0.9821,0.982,0.982,120400000.0
2008-02-26 23:52:00,0.982,0.9822,0.982,0.982,64600000.0
2008-02-26 23:53:00,0.982,0.98205,0.9817,0.9818,66900000.0
2008-02-26 23:54:00,0.9818,0.9822,0.9818,0.9822,70400000.0
2008-02-26 23:55:00,0.9822,0.9823,0.982,0.9822,80000000.0
2008-02-26 23:56:00,0.9822,0.9822,0.98215,0.98215,90200000.0
2008-02-26 23:57:00,0.98215,0.98215,0.9814,0.9815,59900000.0
2008-02-26 23:58:00,0.9815,0.9815,0.9811,0.9812,58200000.0
2008-02-26 23:59:00,0.9812,0.9812,0.9811,0.9812,2027500000.0
2008-02-27 00:00:00,0.9812,0.9812,0.9812,0.9812,565700000.0
2008-02-27 00:01:00,0.9811,0.9812,0.981,0.9812,76900000.0
2008-02-27 00:02:00,0.9812,0.9812,0.9808,0.9808,40800000.0
2008-02-27 00:03:00,0.9808,0.9808,0.9808,0.9808,40600000.0
2008-02-27 00:04:00,0.9808,0.9808,0.9808,0.9808,39400000.0
2008-02-27 00:05:00,0.9808,0.9808,0.98045,0.9808,53900000.0
2008-02-27 00:06:00,0.9808,0.9808,0.9808,0.9808,43000000.0
2008-02-27 00:07:00,0.9808,0.9809,0.9808,0.9809,41800000.0
2008-02-27 00:08:00,0.9809,0.9809,0.9808,0.9808,41800000.0
2008-02-27 00:09:00,0.9808,0.981,0.9806,0.9809,63200000.0
2008-02-27 00:10:00,0.9809,0.981,0.9809,0.981,39000000.0
2008-02-27 00:11:00,0.981,0.981,0.981,0.981,43200000.0
2008-02-27 00:12:00,0.981,0.9812,0.981,0.9812,44900000.0
2008-02-27 00:13:00,0.9812,0.9812,0.9811,0.9811,43600000.0
2008-02-27 00:14:00,0.9811,0.9812,0.98065,0.98085,116200000.0
2008-02-27 00:15:00,0.9811,0.9813,0.98065,0.98075,184300000.0
2008-02-27 00:16:00,0.98075,0.9812,0.98075,0.9812,445100000.0
2008-02-27 00:17:00,0.9812,0.9812,0.9806,0.9806,752700000.0
2008-02-27 00:18:00,0.9806,0.9806,0.9806,0.9806,526200000.0
2008-02-27 00:19:00,0.9806,0.9808,0.9806,0.9808,467000000.0
2008-02-27 00:20:00,0.9808,0.9809,0.9806,0.9806,366000000.0
2008-02-27 00:21:00,0.9806,0.9806,0.9805,0.9805,105500000.0
2008-02-27 00:22:00,0.9805,0.9805,0.9805,0.9805,106000000.0
2008-02-27 00:23:00,0.9805,0.9805,0.9805,0.9805,108500000.0
2008-02-27 00:24:00,0.9805,0.981,0.9805,0.9807,468400000.0
2008-02-27 00:25:00,0.9807,0.9807,0.9807,0.9807,107000000.0
2008-02-27 00:26:00,0.9807,0.9808,0.9807,0.9807,109400000.0
2008-02-27 00:27:00,0.9807,0.9807,0.9803,0.9803,180600000.0
2008-02-27 00:28:00,0.9803,0.9803,0.9803,0.9803,251200000.0
2008-02-27 00:29:00,0.9803,0.9803,0.9803,0.9803,260400000.0
2008-02-27 00:30:00,0.9803,0.98035,0.9803,0.98035,185200000.0
2008-02-27 00:31:00,0.98035,0.9805,0.9803,0.9805,223400000.0
2008-02-27 00:32:00,0.9805,0.9805,0.9804,0.9805,124900000.0
2008-02-27 00:33:00,0.9805,0.9806,0.9804,0.9806,477700000.0
2008-02-27 00:34:00,0.9806,0.9807,0.9804,0.9804,313000000.0
2008-02-27 00:35:00,0.9804,0.9806,0.9804,0.9806,264800000.0
2008-02-27 00:36:00,0.9806,0.9807,0.9806,0.9807,417300000.0
2008-02-27 00:37:00,0.9807,0.9808,0.9807,0.9807,117100000.0
2008-02-27 00:38:00,0.9807,0.9808,0.9807,0.9808,109700000.0
2008-02-27 00:39:00,0.9808,0.9808,0.9808,0.9808,109500000.0
2008-02-27 00:40:00,0.9808,0.981,0.9808,0.981,354600000.0
2008-02-27 00:41:00,0.981,0.981,0.9808,0.9808,602500000.0
2008-02-27 00:42:00,0.9808,0.98085,0.9807,0.9808,588400000.0
2008-02-27 00:43:00,0.9809,0.9809,0.9809,0.9809,111000000.0
2008-02-27 00:44:00,0.9809,0.9809,0.98075,0.98075,112200000.0
2008-02-27 00:45:00,0.98075,0.98085,0.9806,0.9806,173700000.0
2008-02-27 00:46:00,0.9806,0.98065,0.9804,0.9804,240700000.0
2008-02-27 00:47:00,0.9804,0.9804,0.9804,0.9804,555200000.0
2008-02-27 00:48:00,0.9804,0.9804,0.9804,0.9804,441800000.0
2008-02-27 00:49:00,0.9804,0.9804,0.9803,0.9803,475200000.0
2008-02-27 00:50:00,0.9803,0.9804,0.9803,0.9804,367200000.0
2008-02-27 00:51:00,0.9804,0.9805,0.98035,0.98045,343600000.0
2008-02-27 00:52:00,0.98045,0.98055,0.9803,0.9803,328100000.0
2008-02-27 00:53:00,0.9803,0.9803,0.98025,0.98025,427900000.0
2008-02-27 00:54:00,0.98025,0.98045,0.98025,0.98045,405200000.0
2008-02-27 00:55:00,0.98045,0.9805,0.98045,0.9805,45800000.0
2008-02-27 00:56:00,0.9805,0.9805,0.9805,0.9805,45000000.0
2008-02-27 00:57:00,0.9805,0.9807,0.9805,0.9807,269600000.0
2008-02-27 00:58:00,0.9807,0.9807,0.9807,0.9807,555000000.0
2008-02-27 00:59:00,0.9807,0.9808,0.9807,0.9808,401200000.0
2008-02-27 01:00:00,0.9808,0.9809,0.9808,0.9809,421100000.0
2008-02-27 01:01:00,0.9809,0.981,0.9808,0.9808,279100000.0
2008-02-27 01:02:00,0.9808,0.98085,0.9808,0.9808,667800000.0
2008-02-27 01:03:00,0.9808,0.9808,0.9808,0.9808,727700000.0
2008-02-27 01:04:00,0.9808,0.9818,0.9808,0.9812,552900000.0
2008-02-27 01:05:00,0.9812,0.9817,0.98055,0.98055,861600000.0
2008-02-27 01:06:00,0.98055,0.9813,0.98055,0.981,359700000.0
2008-02-27 01:07:00,0.981,0.981,0.981,0.981,748000000.0
2008-02-27 01:08:00,0.981,0.9814,0.981,0.9811,660100000.0
2008-02-27 01:09:00,0.9811,0.9813,0.9809,0.9813,570100000.0
2008-02-27 01:10:00,0.9813,0.9818,0.9813,0.98135,330800000.0
2008-02-27 01:11:00,0.98135,0.98135,0.9813,0.9813,981200000.0
2008-02-27 01:12:00,0.9813,0.9813,0.9813,0.9813,1531800000.0
2008-02-27 01:13:00,0.9813,0.9815,0.9813,0.9815,554800000.0
2008-02-27 01:14:00,0.9815,0.9815,0.9813,0.9813,445600000.0
2008-02-27 01:15:00,0.9813,0.9815,0.9813,0.9815,263200000.0
2008-02-27 01:16:00,0.9815,0.9815,0.9813,0.9814,288400000.0
2008-02-27 01:17:00,0.9814,0.9815,0.9814,0.9815,127100000.0
2008-02-27 01:18:00,0.9815,0.9815,0.9815,0.9815,297300000.0
2008-02-27 01:19:00,0.9815,0.9815,0.9815,0.9815,489400000.0
2008-02-27 01:20:00,0.9815,0.9815,0.9815,0.9815,552500000.0
2008-02-27 01:21:00,0.9815,0.9815,0.9815,0.9815,323700000.0
2008-02-27 01:22:00,0.9815,0.9815,0.9815,0.9815,349500000.0
2008-02-27 01:23:00,0.9815,0.9815,0.9814,0.9814,268000000.0
2008-02-27 01:24:00,0.9814,0.9814,0.9812,0.9812,535500000.0
2008-02-27 01:25:00,0.9812,0.9812,0.9812,0.9812,110500000.0
2008-02-27 01:26:00,0.9812,0.9812,0.9812,0.9812,109000000.0
2008-02-27 01:27:00,0.9812,0.9814,0.9812,0.9812,101100000.0
2008-02-27 01:28:00,0.9812,0.9812,0.9809,0.9809,784100000.0
2008-02-27 01:29:00,0.9809,0.981,0.9809,0.981,334700000.0
2008-02-27 01:30:00,0.981,0.9811,0.981,0.9811,45800000.0
2008-02-27 01:31:00,0.9811,0.9811,0.9811,0.9811,43600000.0
2008-02-27 01:32:00,0.9811,0.9811,0.9811,0.9811,69800000.0
2008-02-27 01:33:00,0.9811,0.9812,0.9811,0.9812,58700000.0
2008-02-27 01:34:00,0.9812,0.9812,0.9812,0.9812,44200000.0
2008-02-27 01:35:00,0.9812,0.9812,0.9812,0.9812,43400000.0
2008-02-27 01:36:00,0.9812,0.9812,0.9812,0.9812,43600000.0
2008-02-27 01:37:00,0.9812,0.9812,0.9812,0.9812,44000000.0
2008-02-27 01:38:00,0.9812,0.98125,0.98115,0.9812,220100000.0
2008-02-27 01:39:00,0.9812,0.9815,0.9812,0.9815,611300000.0
2008-02-27 01:40:00,0.9815,0.9815,0.9815,0.9815,43800000.0
2008-02-27 01:41:00,0.9815,0.9815,0.98105,0.98105,535100000.0
2008-02-27 01:42:00,0.98105,0.9811,0.98105,0.9811,872000000.0
2008-02-27 01:43:00,0.9811,0.9812,0.9811,0.9812,905300000.0
2008-02-27 01:44:00,0.9812,0.9812,0.9812,0.9812,756900000.0
2008-02-27 01:45:00,0.9812,0.9813,0.9812,0.9812,405300000.0
2008-02-27 01:46:00,0.9812,0.9815,0.9812,0.9815,1307500000.0
2008-02-27 01:47:00,0.9815,0.982,0.9815,0.98175,611200000.0
2008-02-27 01:48:00,0.98175,0.982,0.9817,0.982,1174200000.0
2008-02-27 01:49:00,0.982,0.982,0.9817,0.9818,634800000.0
2008-02-27 01:50:00,0.9818,0.982,0.9818,0.982,92800000.0
2008-02-27 01:51:00,0.982,0.982,0.982,0.982,43000000.0
2008-02-27 01:52:00,0.982,0.982,0.9818,0.9818,75400000.0
2008-02-27 01:53:00,0.9818,0.9818,0.9818,0.9818,109500000.0
2008-02-27 01:54:00,0.9818,0.9818,0.9818,0.9818,110500000.0
2008-02-27 01:55:00,0.9818,0.9818,0.9818,0.9818,110500000.0
2008-02-27 01:56:00,0.9818,0.9818,0.9817,0.98175,292400000.0
2008-02-27 01:57:00,0.98175,0.9819,0.98175,0.9819,188800000.0
2008-02-27 01:58:00,0.9819,0.9821,0.9819,0.9821,46200000.0
2008-02-27 01:59:00,0.9821,0.9821,0.9818,0.9818,2141300000.0
2008-02-27 02:00:00,0.9818,0.9819,0.9817,0.9817,469500000.0
2008-02-27 02:01:00,0.9817,0.9818,0.9817,0.9818,573300000.0
2008-02-27 02:02:00,0.9818,0.9818,0.9817,0.9817,400100000.0
2008-02-27 02:03:00,0.9817,0.9817,0.9813,0.9816,554900000.0
2008-02-27 02:04:00,0.9817,0.9818,0.9817,0.9818,45900000.0
2008-02-27 02:05:00,0.9818,0.9818,0.9818,0.9818,44200000.0
2008-02-27 02:06:00,0.9818,0.9818,0.9817,0.9817,44100000.0
2008-02-27 02:07:00,0.9817,0.9819,0.9817,0.9818,624100000.0
2008-02-27 02:08:00,0.9818,0.9818,0.9817,0.9817,1267400000.0
2008-02-27 02:09:00,0.9817,0.9818,0.9817,0.9818,1372900000.0
2008-02-27 02:10:00,0.9818,0.9818,0.9818,0.9818,513900000.0
2008-02-27 02:11:00,0.9818,0.9819,0.9818,0.9819,592500000.0
2008-02-27 02:12:00,0.9819,0.9821,0.9819,0.982,75800000.0
2008-02-27 02:13:00,0.982,0.982,0.982,0.982,104000000.0
2008-02-27 02:14:00,0.982,0.982,0.9818,0.9818,380000000.0
2008-02-27 02:15:00,0.9818,0.9818,0.9818,0.9818,896300000.0
2008-02-27 02:16:00,0.9818,0.9819,0.9818,0.9818,187500000.0
2008-02-27 02:17:00,0.9818,0.9818,0.98165,0.9817,121000000.0
2008-02-27 02:18:00,0.9817,0.9817,0.9817,0.9817,65100000.0
2008-02-27 02:19:00,0.9817,0.9822,0.9817,0.982,204200000.0
2008-02-27 02:20:00,0.982,0.982,0.9817,0.9819,787700000.0
2008-02-27 02:21:00,0.9819,0.982,0.9819,0.9819,343100000.0
2008-02-27 02:22:00,0.9819,0.9819,0.9817,0.9817,348300000.0
2008-02-27 02:23:00,0.9817,0.9817,0.9817,0.9817,65400000.0
2008-02-27 02:24:00,0.9817,0.9817,0.9817,0.9817,66000000.0
2008-02-27 02:25:00,0.9817,0.9817,0.9817,0.9817,65400000.0
2008-02-27 02:26:00,0.9817,0.9817,0.9817,0.9817,65700000.0
2008-02-27 02:27:00,0.9817,0.9817,0.9817,0.9817,66000000.0
2008-02-27 02:28:00,0.9817,0.9818,0.9817,0.9818,428400000.0
2008-02-27 02:29:00,0.9818,0.9818,0.9817,0.9818,1006000000.0
2008-02-27 02:30:00,0.9818,0.9818,0.9817,0.9817,71700000.0
2008-02-27 02:31:00,0.9817,0.9817,0.9817,0.9817,66600000.0
2008-02-27 02:32:00,0.9817,0.9817,0.9817,0.9817,66300000.0
2008-02-27 02:33:00,0.9817,0.9817,0.98155,0.98155,474300000.0
2008-02-27 02:34:00,0.98155,0.98155,0.98155,0.98155,709400000.0
2008-02-27 02:35:00,0.98155,0.98155,0.9815,0.98155,812400000.0
2008-02-27 02:36:00,0.98155,0.9816,0.9815,0.9816,863400000.0
2008-02-27 02:37:00,0.9816,0.9816,0.9813,0.9813,1265000000.0
2008-02-27 02:38:00,0.9813,0.9815,0.9813,0.9815,1808500000.0
2008-02-27 02:39:00,0.9815,0.9815,0.9809,0.9809,592300000.0
2008-02-27 02:40:00,0.9809,0.9809,0.9807,0.98085,934700000.0
2008-02-27 02:41:00,0.98085,0.9809,0.98085,0.9809,1087000000.0
2008-02-27 02:42:00,0.9809,0.9814,0.9809,0.9814,1745800000.0
2008-02-27 02:43:00,0.9814,0.9815,0.9814,0.9814,529700000.0
2008-02-27 02:44:00,0.9814,0.9814,0.981,0.981,696900000.0
2008-02-27 02:45:00,0.981,0.981,0.981,0.981,104800000.0
2008-02-27 02:46:00,0.981,0.98115,0.9809,0.9809,904900000.0
2008-02-27 02:47:00,0.9809,0.98135,0.9809,0.98135,1173000000.0
2008-02-27 02:48:00,0.98135,0.9814,0.9813,0.98135,743200000.0
2008-02-27 02:49:00,0.9815,0.9816,0.9812,0.9812,1350700000.0
2008-02-27 02:50:00,0.9812,0.9818,0.9812,0.9817,1415500000.0
2008-02-27 02:51:00,0.9817,0.9817,0.9815,0.9815,385500000.0
2008-02-27 02:52:00,0.9815,0.9815,0.9814,0.9815,508700000.0
2008-02-27 02:53:00,0.9815,0.9815,0.9814,0.9815,634200000.0
2008-02-27 02:54:00,0.9815,0.9822,0.9812,0.98175,512400000.0
2008-02-27 02:55:00,0.98175,0.98175,0.9812,0.9813,1048200001.0
2008-02-27 02:56:00,0.9813,0.9817,0.9812,0.98135,583500000.0
2008-02-27 02:57:00,0.98135,0.9818,0.9813,0.98145,797800000.0
2008-02-27 02:58:00,0.98145,0.9815,0.98145,0.9815,328100000.0
2008-02-27 02:59:00,0.9815,0.9815,0.9815,0.9815,640000000.0
2008-02-27 03:00:00,0.9815,0.9816,0.9815,0.9816,421100000.0
2008-02-27 03:01:00,0.9816,0.9817,0.98135,0.98135,246800000.0
2008-02-27 03:02:00,0.98135,0.98135,0.98135,0.98135,327200000.0
2008-02-27 03:03:00,0.98135,0.9814,0.9813,0.9813,150500000.0
2008-02-27 03:04:00,0.9813,0.9813,0.9813,0.9813,174700000.0
2008-02-27 03:05:00,0.9813,0.9816,0.9813,0.9816,239700000.0
2008-02-27 03:06:00,0.9816,0.9816,0.9816,0.9816,44400000.0
2008-02-27 03:07:00,0.9816,0.9819,0.9816,0.98175,492600000.0
2008-02-27 03:08:00,0.98175,0.9823,0.98175,0.98195,539500000.0
2008-02-27 03:09:00,0.98195,0.9822,0.98195,0.9821,445800000.0
2008-02-27 03:10:00,0.9821,0.9823,0.9819,0.9819,809299999.0
2008-02-27 03:11:00,0.9819,0.9819,0.9819,0.9819,119400000.0
2008-02-27 03:12:00,0.9819,0.9819,0.9819,0.9819,44000000.0
2008-02-27 03:13:00,0.9819,0.9819,0.9818,0.9819,236400000.0
2008-02-27 03:14:00,0.9819,0.9819,0.9819,0.9819,860100000.0
2008-02-27 03:15:00,0.9819,0.9819,0.9819,0.9819,523900000.0
2008-02-27 03:16:00,0.9819,0.9819,0.9819,0.9819,201500000.0
2008-02-27 03:17:00,0.9819,0.9819,0.9819,0.9819,198900000.0
2008-02-27 03:18:00,0.9819,0.9819,0.9812,0.9814,235900000.0
2008-02-27 03:19:00,0.9814,0.9814,0.9812,0.9813,50000000.0
2008-02-27 03:20:00,0.9813,0.98135,0.98125,0.9813,46200000.0
2008-02-27 03:21:00,0.9813,0.9813,0.9812,0.9813,601400000.0
2008-02-27 03:22:00,0.9813,0.9813,0.98115,0.9813,147100000.0
2008-02-27 03:23:00,0.9813,0.9814,0.9813,0.9814,46800000.0
2008-02-27 03:24:00,0.9814,0.9814,0.9814,0.9814,44000000.0
2008-02-27 03:25:00,0.9814,0.9814,0.9812,0.9812,200200000.0
2008-02-27 03:26:00,0.9812,0.9813,0.9812,0.9813,154500000.0
2008-02-27 03:27:00,0.9813,0.9813,0.9812,0.9812,368800000.0
2008-02-27 03:28:00,0.9812,0.9812,0.98115,0.9812,210600000.0
2008-02-27 03:29:00,0.9812,0.9812,0.9809,0.9809,795900000.0
2008-02-27 03:30:00,0.9809,0.981,0.9809,0.981,881000000.0
2008-02-27 03:31:00,0.981,0.9811,0.981,0.9811,820400000.0
2008-02-27 03:32:00,0.9811,0.9814,0.9811,0.9811,47100000.0
2008-02-27 03:33:00,0.9811,0.9813,0.981,0.98125,562700000.0
2008-02-27 03:34:00,0.98125,0.98165,0.9811,0.98115,559400000.0
2008-02-27 03:35:00,0.98115,0.98135,0.98115,0.98135,900000000.0
2008-02-27 03:36:00,0.98135,0.9816,0.9813,0.9813,412000000.0
2008-02-27 03:37:00,0.9813,0.9817,0.9813,0.9816,693200000.0
2008-02-27 03:38:00,0.9816,0.9816,0.9809,0.9809,335900000.0
2008-02-27 03:39:00,0.9809,0.9811,0.9807,0.9811,148000000.0
2008-02-27 03:40:00,0.9811,0.9811,0.9808,0.9808,95200000.0
2008-02-27 03:41:00,0.9808,0.9808,0.9808,0.9808,51000000.0
2008-02-27 03:42:00,0.9808,0.9808,0.9807,0.9808,80800000.0
2008-02-27 03:43:00,0.9808,0.98105,0.9808,0.9809,897700000.0
2008-02-27 03:44:00,0.9809,0.9809,0.9809,0.9809,1240700000.0
2008-02-27 03:45:00,0.9809,0.9809,0.9809,0.9809,1053300000.0
2008-02-27 03:46:00,0.9809,0.981,0.9809,0.981,386300000.0
2008-02-27 03:47:00,0.981,0.981,0.981,0.981,538200000.0
2008-02-27 03:48:00,0.981,0.981,0.981,0.981,428800000.0
2008-02-27 03:49:00,0.981,0.981,0.981,0.981,1008400000.0
2008-02-27 03:50:00,0.981,0.981,0.9809,0.9809,580500000.0
2008-02-27 03:51:00,0.9809,0.9809,0.9809,0.9809,348000000.0
2008-02-27 03:52:00,0.9809,0.9809,0.9809,0.9809,268200000.0
2008-02-27 03:53:00,0.9809,0.981,0.9809,0.981,146000000.0
2008-02-27 03:54:00,0.981,0.981,0.981,0.981,88400000.0
2008-02-27 03:55:00,0.981,0.981,0.981,0.981,91400000.0
2008-02-27 03:56:00,0.981,0.981,0.981,0.981,110500000.0
2008-02-27 03:57:00,0.981,0.981,0.981,0.981,110500000.0
2008-02-27 03:58:00,0.981,0.981,0.981,0.981,111500000.0
2008-02-27 03:59:00,0.981,0.981,0.981,0.981,110500000.0
2008-02-27 04:00:00,0.981,0.981,0.981,0.981,110000000.0
2008-02-27 04:01:00,0.981,0.9814,0.9808,0.9814,127600000.0
2008-02-27 04:02:00,0.9814,0.9821,0.9814,0.982,139200000.0
2008-02-27 04:03:00,0.981,0.981,0.981,0.981,1351300000.0
2008-02-27 04:04:00,0.9811,0.9811,0.981,0.9811,1351300000.0
2008-02-27 04:05:00,0.981,0.9811,0.981,0.9811,1351300000.0
2008-02-27 04:06:00,0.9818,0.9819,0.9818,0.9819,1351300000.0
2008-02-27 04:07:00,0.9819,0.982,0.9819,0.982,941499998.0
2008-02-27 04:08:00,0.982,0.982,0.982,0.982,1043800000.0
2008-02-27 04:09:00,0.982,0.982,0.982,0.982,673800000.0
2008-02-27 04:10:00,0.982,0.982,0.9818,0.9818,375800000.0
2008-02-27 04:11:00,0.9818,0.9818,0.9818,0.9818,177600000.0
2008-02-27 04:12:00,0.9818,0.9818,0.9818,0.9818,173600000.0
2008-02-27 04:13:00,0.9818,0.9818,0.9818,0.9818,176000000.0
2008-02-27 04:14:00,0.9818,0.9819,0.9818,0.9819,455000000.0
2008-02-27 04:15:00,0.9819,0.982,0.9819,0.982,125000000.0
2008-02-27 04:16:00,0.982,0.982,0.98115,0.9817,366400000.0
2008-02-27 04:17:00,0.9817,0.9817,0.9817,0.9817,66000000.0
2008-02-27 04:18:00,0.9817,0.9817,0.98145,0.98145,217100000.0
2008-02-27 04:19:00,0.98145,0.98185,0.98145,0.9815,146499999.0
2008-02-27 04:20:00,0.9815,0.98155,0.98145,0.98155,796400000.0
2008-02-27 04:21:00,0.98155,0.9817,0.9815,0.9817,630800000.0
2008-02-27 04:22:00,0.9817,0.9817,0.9817,0.9817,836600000.0
2008-02-27 04:23:00,0.9817,0.9817,0.9817,0.9817,622400000.0
2008-02-27 04:24:00,0.9817,0.9817,0.9817,0.9817,790300000.0
2008-02-27 04:25:00,0.9817,0.9817,0.9817,0.9817,428900000.0
2008-02-27 04:26:00,0.98165,0.9817,0.98165,0.9817,456100000.0
2008-02-27 04:27:00,0.9817,0.9818,0.9817,0.9817,166100000.0
2008-02-27 04:28:00,0.9817,0.9817,0.9814,0.9815,358300000.0
2008-02-27 04:29:00,0.9815,0.98165,0.98145,0.9816,699500000.0
2008-02-27 04:30:00,0.9816,0.9816,0.9816,0.9816,43200000.0
2008-02-27 04:31:00,0.9816,0.9816,0.9815,0.9815,45100000.0
2008-02-27 04:32:00,0.9815,0.9815,0.9814,0.9814,104700000.0
2008-02-27 04:33:00,0.9814,0.9814,0.9814,0.9814,107500000.0
2008-02-27 04:34:00,0.9814,0.9814,0.9814,0.9814,107000000.0
2008-02-27 04:35:00,0.9814,0.9814,0.9814,0.9814,100300000.0
2008-02-27 04:36:00,0.9814,0.9814,0.9814,0.9814,88800000.0
2008-02-27 04:37:00,0.9814,0.9815,0.9814,0.9815,68400000.0
2008-02-27 04:38:00,0.9815,0.9815,0.9815,0.9815,83800000.0
2008-02-27 04:39:00,0.9815,0.9815,0.9815,0.9815,108500000.0
2008-02-27 04:40:00,0.9815,0.9816,0.9815,0.9816,76900000.0
2008-02-27 04:41:00,0.9816,0.9818,0.9816,0.9818,43200000.0
2008-02-27 04:42:00,0.9818,0.9818,0.9817,0.9817,43000000.0
2008-02-27 04:43:00,0.9817,0.9817,0.9817,0.9817,431800000.0
2008-02-27 04:44:00,0.9817,0.9817,0.9816,0.9816,503300000.0
2008-02-27 04:45:00,0.9816,0.9816,0.9816,0.9816,878100000.0
2008-02-27 04:46:00,0.9816,0.9816,0.9816,0.9816,1704400000.0
2008-02-27 04:47:00,0.9816,0.9817,0.9816,0.9817,782300000.0
2008-02-27 04:48:00,0.9817,0.9818,0.9817,0.9818,482600000.0
2008-02-27 04:49:00,0.9818,0.9818,0.9818,0.9818,158100000.0
2008-02-27 04:50:00,0.9818,0.9818,0.9816,0.9816,151800000.0
2008-02-27 04:51:00,0.9816,0.9816,0.9815,0.9815,45500000.0
2008-02-27 04:52:00,0.9815,0.9818,0.9815,0.9818,63000000.0
2008-02-27 04:53:00,0.9818,0.982,0.9817,0.9817,773700000.0
2008-02-27 04:54:00,0.9817,0.9817,0.9814,0.9815,1125200000.0
2008-02-27 04:55:00,0.9815,0.9815,0.9811,0.9813,732700000.0
2008-02-27 04:56:00,0.9813,0.9813,0.9813,0.9813,109500000.0
2008-02-27 04:57:00,0.9813,0.9813,0.9813,0.9813,109000000.0
2008-02-27 04:58:00,0.9813,0.9813,0.9813,0.9813,109000000.0
2008-02-27 04:59:00,0.9813,0.9813,0.9813,0.9813,108000000.0
2008-02-27 05:00:00,0.9813,0.9813,0.9813,0.9813,107000000.0
2008-02-27 05:01:00,0.9813,0.9813,0.9813,0.9813,107500000.0
2008-02-27 05:02:00,0.9813,0.9813,0.9813,0.9813,107000000.0
2008-02-27 05:03:00,0.9813,0.9813,0.9813,0.9813,110500000.0
2008-02-27 05:04:00,0.9813,0.9813,0.9813,0.9813,109000000.0
2008-02-27 05:05:00,0.9813,0.9813,0.9813,0.9813,105000000.0
2008-02-27 05:06:00,0.9813,0.9813,0.9813,0.9813,108500000.0
2008-02-27 05:07:00,0.9813,0.9813,0.9813,0.9813,75800000.0
2008-02-27 05:08:00,0.9813,0.9813,0.9813,0.9813,63900000.0
2008-02-27 05:09:00,0.9813,0.9813,0.9811,0.9811,1167700000.0
2008-02-27 05:10:00,0.9811,0.9813,0.9811,0.9813,778900000.0
2008-02-27 05:11:00,0.9813,0.9813,0.9813,0.9813,43400000.0
2008-02-27 05:12:00,0.9813,0.98135,0.9813,0.98135,58500000.0
2008-02-27 05:13:00,0.98135,0.98145,0.98125,0.98145,898000000.0
2008-02-27 05:14:00,0.9811,0.9812,0.981,0.981,1958500082.0
2008-02-27 05:15:00,0.9817,0.9817,0.9815,0.9815,1958500082.0
2008-02-27 05:16:00,0.9815,0.9815,0.9815,0.9815,1134900044.0
2008-02-27 05:17:00,0.9815,0.9815,0.9815,0.9815,1688700000.0
2008-02-27 05:18:00,0.9815,0.98165,0.9815,0.98165,759900010.0
2008-02-27 05:19:00,0.9812,0.9812,0.9812,0.9812,1201600020.0
2008-02-27 05:20:00,0.9815,0.9816,0.9814,0.9814,1201600020.0
2008-02-27 05:21:00,0.9814,0.9815,0.9814,0.9815,583300000.0
2008-02-27 05:22:00,0.9815,0.9815,0.9814,0.9815,99000000.0
2008-02-27 05:23:00,0.9815,0.9815,0.9814,0.9815,387900000.0
2008-02-27 05:24:00,0.9815,0.9815,0.9815,0.9815,44200000.0
2008-02-27 05:25:00,0.9815,0.9815,0.9815,0.9815,43000000.0
2008-02-27 05:26:00,0.9815,0.9815,0.9814,0.9815,111600000.0
2008-02-27 05:27:00,0.9815,0.9815,0.9815,0.9815,43400000.0
2008-02-27 05:28:00,0.9815,0.9815,0.9815,0.9815,43600000.0
2008-02-27 05:29:00,0.9815,0.9815,0.9815,0.9815,43800000.0
2008-02-27 05:30:00,0.9815,0.9815,0.9815,0.9815,43800000.0
2008-02-27 05:31:00,0.9815,0.9815,0.9814,0.9814,142100000.0
2008-02-27 05:32:00,0.9814,0.9814,0.9814,0.9814,1819300000.0
2008-02-27 05:33:00,0.9814,0.9814,0.9814,0.9814,1627300000.0
2008-02-27 05:34:00,0.9814,0.9814,0.9814,0.9814,2113800000.0
2008-02-27 05:35:00,0.9814,0.9814,0.9814,0.9814,1308500000.0
2008-02-27 05:36:00,0.9814,0.9814,0.9814,0.9814,1909600000.0
2008-02-27 05:37:00,0.9814,0.9815,0.9814,0.9815,532500000.0
2008-02-27 05:38:00,0.9815,0.9815,0.9814,0.9814,1799200000.0
2008-02-27 05:39:00,0.9814,0.9814,0.9814,0.9814,2073600000.0
2008-02-27 05:40:00,0.9814,0.9814,0.9814,0.9814,1884100000.0
2008-02-27 05:41:00,0.9814,0.9815,0.9814,0.9815,1984500000.0
2008-02-27 05:42:00,0.9815,0.9816,0.9815,0.9816,2003100000.0
2008-02-27 05:43:00,0.9816,0.9817,0.9816,0.9817,61300000.0
2008-02-27 05:44:00,0.9817,0.9817,0.9817,0.9817,44400000.0
2008-02-27 05:45:00,0.9817,0.9817,0.9817,0.9817,43800000.0
2008-02-27 05:46:00,0.9817,0.9817,0.9817,0.9817,44200000.0
2008-02-27 05:47:00,0.9817,0.9817,0.9817,0.9817,43800000.0
2008-02-27 05:49:00,0.9816,0.9818,0.9816,0.9817,406700000.0
2008-02-27 05:50:00,0.9817,0.9817,0.9817,0.9817,616600000.0
2008-02-27 05:51:00,0.9817,0.9817,0.9817,0.9817,286300000.0
2008-02-27 05:52:00,0.9817,0.9817,0.9817,0.9817,439000000.0
2008-02-27 05:53:00,0.9817,0.9817,0.9815,0.9815,382900000.0
2008-02-27 05:54:00,0.9815,0.9815,0.9815,0.9815,87200000.0
2008-02-27 05:55:00,0.9815,0.9815,0.9815,0.9815,43000000.0
2008-02-27 05:56:00,0.9815,0.9815,0.9815,0.9815,43400000.0
2008-02-27 05:57:00,0.9815,0.9815,0.98145,0.98145,164200000.0
2008-02-27 05:58:00,0.98145,0.9815,0.98145,0.9815,141600000.0
2008-02-27 05:59:00,0.9815,0.9815,0.9815,0.9815,61600000.0
2008-02-27 06:00:00,0.9815,0.9815,0.9815,0.9815,63800000.0
2008-02-27 06:01:00,0.9815,0.9815,0.9815,0.9815,74400000.0
2008-02-27 06:02:00,0.9815,0.9815,0.9815,0.9815,44200000.0
2008-02-27 06:03:00,0.9815,0.9815,0.98145,0.98145,53400000.0
2008-02-27 06:04:00,0.98145,0.98145,0.98145,0.98145,175200000.0
2008-02-27 06:05:00,0.98145,0.98145,0.98145,0.98145,176800000.0
2008-02-27 06:06:00,0.98145,0.98145,0.98145,0.98145,174400000.0
2008-02-27 06:07:00,0.98145,0.98145,0.98145,0.98145,165600000.0
2008-02-27 06:08:00,0.98145,0.9815,0.98145,0.9815,557000000.0
2008-02-27 06:09:00,0.9815,0.9815,0.9815,0.9815,523000000.0
2008-02-27 06:10:00,0.9815,0.9815,0.9815,0.9815,397700000.0
2008-02-27 06:11:00,0.9815,0.9815,0.9811,0.9811,443900000.0
2008-02-27 06:12:00,0.9811,0.9814,0.9811,0.9813,928500000.0
2008-02-27 06:13:00,0.9813,0.9814,0.9813,0.9813,1156500000.0
2008-02-27 06:14:00,0.9813,0.9813,0.9811,0.9811,809600000.0
2008-02-27 06:15:00,0.9811,0.9812,0.9811,0.9812,500700000.0
2008-02-27 06:16:00,0.9812,0.9812,0.9812,0.9812,648000000.0
2008-02-27 06:17:00,0.9812,0.9812,0.9812,0.9812,533200000.0
2008-02-27 06:18:00,0.9812,0.9812,0.9812,0.9812,704000000.0
2008-02-27 06:19:00,0.9812,0.9812,0.9812,0.9812,1515500000.0
2008-02-27 06:20:00,0.9812,0.9813,0.98105,0.98105,2073100000.0
2008-02-27 06:21:00,0.98105,0.98105,0.9807,0.9807,710000000.0
2008-02-27 06:22:00,0.9807,0.9808,0.9807,0.9808,892900000.0
2008-02-27 06:23:00,0.9808,0.9808,0.9806,0.9808,2142099994.0
2008-02-27 06:24:00,0.9808,0.981,0.9806,0.9808,1206700000.0
2008-02-27 06:25:00,0.9808,0.9811,0.9807,0.9807,1629200000.0
2008-02-27 06:26:00,0.9799,0.9799,0.9799,0.9799,1467000000.0
2008-02-27 06:27:00,0.9807,0.9807,0.9807,0.9807,1467000000.0
2008-02-27 06:28:00,0.9807,0.9807,0.9807,0.9807,2052300000.0
2008-02-27 06:29:00,0.9807,0.9807,0.9807,0.9807,1711300000.0
2008-02-27 06:30:00,0.9807,0.9807,0.9807,0.9807,1488300000.0
2008-02-27 06:31:00,0.9807,0.9808,0.9807,0.9807,1102900000.0
2008-02-27 06:32:00,0.9807,0.9807,0.9806,0.9806,1174400000.0
2008-02-27 06:33:00,0.9806,0.9806,0.9806,0.9806,940500000.0
2008-02-27 06:34:00,0.9806,0.9806,0.9805,0.9806,1029800000.0
2008-02-27 06:35:00,0.9806,0.9807,0.9806,0.9807,199300000.0
2008-02-27 06:36:00,0.9807,0.9807,0.9806,0.9806,1672500000.0
2008-02-27 06:37:00,0.9806,0.9806,0.9806,0.9806,769700000.0
2008-02-27 06:38:00,0.9806,0.9806,0.9806,0.9806,128100000.0
2008-02-27 06:39:00,0.9806,0.9807,0.9806,0.9807,171500000.0
2008-02-27 06:40:00,0.9807,0.9807,0.9806,0.9806,693400000.0
2008-02-27 06:41:00,0.9806,0.9807,0.9806,0.9807,1382900000.0
2008-02-27 06:42:00,0.9807,0.9807,0.9807,0.9807,99600000.0
2008-02-27 06:43:00,0.9807,0.9807,0.9806,0.9806,779000000.0
2008-02-27 06:44:00,0.9806,0.9806,0.9806,0.9806,1837600000.0
2008-02-27 06:45:00,0.9806,0.9806,0.9806,0.9806,1093700000.0
2008-02-27 06:46:00,0.9806,0.9806,0.9806,0.9806,1017000000.0
2008-02-27 06:47:00,0.9806,0.9806,0.9806,0.9806,970400000.0
2008-02-27 06:48:00,0.9806,0.9806,0.9806,0.9806,1335000000.0
2008-02-27 06:49:00,0.9806,0.9806,0.9806,0.9806,1152600000.0
2008-02-27 06:50:00,0.9806,0.9806,0.9806,0.9806,730800000.0
2008-02-27 06:51:00,0.9806,0.9806,0.9806,0.9806,1396500000.0
2008-02-27 06:52:00,0.9806,0.9806,0.9806,0.9806,2114600000.0
2008-02-27 06:53:00,0.9806,0.9806,0.9801,0.9801,1065000000.0
2008-02-27 06:54:00,0.9801,0.9801,0.9801,0.9801,1125000000.0
2008-02-27 06:55:00,0.9801,0.9801,0.9801,0.9801,1686300000.0
2008-02-27 06:56:00,0.9801,0.9802,0.9798,0.9799,867600000.0
2008-02-27 06:57:00,0.9799,0.98035,0.9799,0.98,1242400000.0
2008-02-27 06:58:00,0.9798,0.9798,0.9798,0.9798,966700000.0
2008-02-27 06:59:00,0.9799,0.9799,0.9799,0.9799,966700000.0
2008-02-27 07:00:00,0.9799,0.98,0.9799,0.98,1391499977.0
2008-02-27 07:01:00,0.9794,0.9795,0.9794,0.9794,783000000.0
2008-02-27 07:02:00,0.9803,0.9803,0.9803,0.9803,783000000.0
2008-02-27 07:03:00,0.9803,0.9803,0.9802,0.9803,1156200000.0
2008-02-27 07:04:00,0.9803,0.9803,0.9803,0.9803,772500000.0
2008-02-27 07:05:00,0.9803,0.9803,0.9803,0.9803,1187000000.0
2008-02-27 07:06:00,0.9803,0.9803,0.9803,0.9803,827900000.0
2008-02-27 07:07:00,0.9803,0.9803,0.9803,0.9803,878300000.0
2008-02-27 07:08:00,0.9803,0.9803,0.9801,0.9801,208700000.0
2008-02-27 07:09:00,0.9801,0.9803,0.9801,0.9802,1230500011.0
2008-02-27 07:10:00,0.9802,0.9802,0.9798,0.9798,204200000.0
2008-02-27 07:11:00,0.9798,0.9798,0.9797,0.9797,133800000.0
2008-02-27 07:12:00,0.9797,0.9797,0.9797,0.9797,80500000.0
2008-02-27 07:13:00,0.9797,0.9797,0.9796,0.9796,1005200000.0
2008-02-27 07:14:00,0.9796,0.9796,0.9796,0.9796,1029200000.0
2008-02-27 07:15:00,0.9796,0.9797,0.9796,0.9797,270400000.0
2008-02-27 07:16:00,0.9797,0.9797,0.9795,0.9795,131600000.0
2008-02-27 07:17:00,0.9795,0.9796,0.9795,0.9796,458700000.0
2008-02-27 07:18:00,0.9796,0.9797,0.9796,0.9797,576000001.0
2008-02-27 07:19:00,0.9797,0.9797,0.9797,0.9797,37200000.0
2008-02-27 07:20:00,0.9797,0.9797,0.9797,0.9797,36000000.0
2008-02-27 07:21:00,0.9797,0.97985,0.9797,0.97985,301500001.0
2008-02-27 07:22:00,0.97985,0.97995,0.9796,0.9798,680600000.0
2008-02-27 07:23:00,0.9798,0.9801,0.9798,0.9801,301600000.0
2008-02-27 07:24:00,0.9801,0.9801,0.9799,0.9801,117400000.0
2008-02-27 07:25:00,0.9801,0.9801,0.98,0.98,383100000.0
2008-02-27 07:26:00,0.98,0.9801,0.97995,0.97995,921900000.0
2008-02-27 07:27:00,0.97995,0.97995,0.9799,0.9799,990700000.0
2008-02-27 07:28:00,0.9799,0.9801,0.9799,0.9801,483900000.0
2008-02-27 07:29:00,0.9801,0.9807,0.9801,0.9803,304100000.0
2008-02-27 07:30:00,0.9803,0.98035,0.98025,0.98025,703300000.0
2008-02-27 07:31:00,0.98025,0.9803,0.98025,0.98025,693500000.0
2008-02-27 07:32:00,0.98025,0.9807,0.9801,0.9801,817300000.0
2008-02-27 07:33:00,0.9801,0.9801,0.9801,0.9801,1625000000.0
2008-02-27 07:34:00,0.9801,0.9802,0.9801,0.9802,168000000.0
2008-02-27 07:35:00,0.9802,0.9802,0.9802,0.9802,75600000.0
2008-02-27 07:36:00,0.9802,0.9802,0.98,0.9801,67700000.0
2008-02-27 07:37:00,0.9801,0.9801,0.9801,0.9801,35400000.0
2008-02-27 07:38:00,0.9801,0.9801,0.98,0.98,446400000.0
2008-02-27 07:39:00,0.98,0.9801,0.98,0.9801,638400000.0
2008-02-27 07:40:00,0.9801,0.9801,0.9801,0.9801,36200000.0
2008-02-27 07:41:00,0.9801,0.9801,0.9797,0.9798,416700000.0
2008-02-27 07:42:00,0.9798,0.9798,0.9798,0.9798,144800000.0
2008-02-27 07:43:00,0.9798,0.9799,0.9796,0.9799,801600019.0
2008-02-27 07:44:00,0.9786,0.9789,0.9786,0.9788,456000000.0
2008-02-27 07:45:00,0.9789,0.9789,0.9789,0.9789,456000000.0
2008-02-27 07:46:00,0.9799,0.9799,0.9799,0.9799,456000000.0
2008-02-27 07:47:00,0.9799,0.9799,0.9799,0.9799,312400000.0
2008-02-27 07:48:00,0.9799,0.9799,0.9799,0.9799,455800000.0
2008-02-27 07:49:00,0.9799,0.9799,0.9799,0.9799,572900000.0
2008-02-27 07:50:00,0.9799,0.9799,0.9796,0.9797,1038300016.0
2008-02-27 07:51:00,0.9797,0.97995,0.9797,0.97995,627800000.0
2008-02-27 07:52:00,0.97995,0.9801,0.97995,0.9801,323000000.0
2008-02-27 07:53:00,0.9801,0.9801,0.9801,0.9801,1017100000.0
2008-02-27 07:54:00,0.9801,0.9801,0.9801,0.9801,695600000.0
2008-02-27 07:55:00,0.9801,0.9801,0.9801,0.9801,731200000.0
2008-02-27 07:56:00,0.9801,0.98025,0.9801,0.9801,615900000.0
2008-02-27 07:57:00,0.9801,0.9801,0.9801,0.9801,786000000.0
2008-02-27 07:58:00,0.9801,0.9801,0.97985,0.97985,382100000.0
2008-02-27 07:59:00,0.97985,0.98005,0.9797,0.98005,321900000.0
2008-02-27 08:00:00,0.98005,0.98025,0.9796,0.9796,519100000.0
2008-02-27 08:01:00,0.9796,0.9796,0.9796,0.9796,702400000.0
2008-02-27 08:02:00,0.9796,0.9796,0.9793,0.9795,338400000.0
2008-02-27 08:03:00,0.9795,0.9798,0.9795,0.9795,230900000.0
2008-02-27 08:04:00,0.9795,0.9795,0.9794,0.9794,663900000.0
2008-02-27 08:05:00,0.9794,0.9797,0.9794,0.9797,793500000.0
2008-02-27 08:06:00,0.9797,0.9799,0.9795,0.9795,373700000.0
2008-02-27 08:07:00,0.9795,0.9795,0.9795,0.9795,733600000.0
2008-02-27 08:08:00,0.9795,0.9795,0.9795,0.9795,735600000.0
2008-02-27 08:09:00,0.9795,0.9796,0.9795,0.9795,754300000.0
2008-02-27 08:10:00,0.9795,0.9799,0.9795,0.9798,845200000.0
2008-02-27 08:11:00,0.9798,0.9798,0.9798,0.9798,156100000.0
2008-02-27 08:12:00,0.9798,0.9798,0.9798,0.9798,241600000.0
2008-02-27 08:13:00,0.9798,0.97985,0.9798,0.9798,369500000.0
2008-02-27 08:14:00,0.9798,0.97985,0.9794,0.9797,443500000.0
2008-02-27 08:15:00,0.9797,0.9798,0.9796,0.9797,92500000.0
2008-02-27 08:16:00,0.9797,0.97975,0.9797,0.97975,218300000.0
2008-02-27 08:17:00,0.97975,0.9798,0.9795,0.9795,230000000.0
2008-02-27 08:18:00,0.9795,0.9796,0.9795,0.9796,438900000.0
2008-02-27 08:19:00,0.9796,0.97965,0.97955,0.97955,398800000.0
2008-02-27 08:20:00,0.97955,0.97985,0.97955,0.9797,701600000.0
2008-02-27 08:21:00,0.9797,0.9799,0.9797,0.9798,640600000.0
2008-02-27 08:22:00,0.9798,0.9798,0.9797,0.9797,1586000000.0
2008-02-27 08:23:00,0.9785,0.9787,0.9785,0.9787,1870100000.0
2008-02-27 08:24:00,0.9786,0.9787,0.9784,0.9785,1870100000.0
2008-02-27 08:25:00,0.9787,0.9787,0.9784,0.9785,1870100000.0
2008-02-27 08:26:00,0.9797,0.9797,0.9797,0.9797,1870100000.0
2008-02-27 08:27:00,0.9797,0.9797,0.9795,0.9795,220800000.0
2008-02-27 08:28:00,0.9795,0.9796,0.9795,0.9796,140400000.0
2008-02-27 08:29:00,0.9796,0.9796,0.9794,0.9794,243200000.0
2008-02-27 08:30:00,0.9794,0.9794,0.97935,0.97935,814000000.0
2008-02-27 08:31:00,0.97935,0.97935,0.9792,0.9792,1013900000.0
2008-02-27 08:32:00,0.9792,0.9793,0.9792,0.9793,546600000.0
2008-02-27 08:33:00,0.9793,0.9793,0.979,0.979,812000000.0
2008-02-27 08:34:00,0.979,0.9793,0.979,0.9792,470200000.0
2008-02-27 08:35:00,0.9792,0.9793,0.979,0.979,774100000.0
2008-02-27 08:36:00,0.979,0.9791,0.9788,0.9788,917400000.0
2008-02-27 08:37:00,0.9788,0.979,0.9788,0.979,696100000.0
2008-02-27 08:38:00,0.979,0.979,0.979,0.979,1281500000.0
2008-02-27 08:39:00,0.979,0.979,0.9788,0.9789,863600000.0
2008-02-27 08:40:00,0.9789,0.9789,0.9784,0.9784,453400000.0
2008-02-27 08:41:00,0.9784,0.9786,0.9784,0.9785,609000000.0
2008-02-27 08:42:00,0.9785,0.9785,0.9785,0.9785,1297100000.0
2008-02-27 08:43:00,0.9785,0.97885,0.9785,0.9787,945300000.0
2008-02-27 08:44:00,0.9787,0.9787,0.9787,0.9787,1698100000.0
2008-02-27 08:45:00,0.9787,0.9789,0.9787,0.9789,1657900000.0
2008-02-27 08:46:00,0.9789,0.9789,0.9787,0.9787,2083000051.0
2008-02-27 08:47:00,0.9779,0.9781,0.9779,0.9781,1412999947.0
2008-02-27 08:48:00,0.9787,0.9793,0.9787,0.9793,1412999947.0
2008-02-27 08:49:00,0.9793,0.9793,0.979,0.979,600800000.0
2008-02-27 08:50:00,0.979,0.979,0.9785,0.9785,606800000.0
2008-02-27 08:51:00,0.9785,0.9785,0.9784,0.9784,895700000.0
2008-02-27 08:52:00,0.9784,0.9788,0.9784,0.9784,374900000.0
2008-02-27 08:53:00,0.9784,0.9785,0.9784,0.9785,426200000.0
2008-02-27 08:54:00,0.9785,0.9787,0.9784,0.9784,1078700000.0
2008-02-27 08:55:00,0.9784,0.9786,0.9784,0.9785,994600000.0
2008-02-27 08:56:00,0.9785,0.9785,0.9784,0.9784,601900000.0
2008-02-27 08:57:00,0.9784,0.9784,0.9784,0.9784,777300000.0
2008-02-27 08:58:00,0.9784,0.9785,0.9783,0.9783,444600000.0
2008-02-27 08:59:00,0.9783,0.9783,0.9781,0.9781,808399990.0
2008-02-27 09:00:00,0.9781,0.9784,0.9781,0.9784,1013299947.0
2008-02-27 09:01:00,0.9784,0.9784,0.9782,0.9782,127900000.0
2008-02-27 09:02:00,0.9782,0.9782,0.9782,0.9782,328300000.0
2008-02-27 09:03:00,0.9782,0.9784,0.97815,0.9784,325500000.0
2008-02-27 09:04:00,0.9784,0.9784,0.9783,0.9784,59600000.0
2008-02-27 09:05:00,0.9784,0.9784,0.9783,0.9783,294700000.0
2008-02-27 09:06:00,0.9783,0.9783,0.9781,0.9781,1112000000.0
2008-02-27 09:07:00,0.9781,0.9781,0.97775,0.9778,578100000.0
2008-02-27 09:08:00,0.9778,0.9779,0.97775,0.9779,289800000.0
2008-02-27 09:09:00,0.9779,0.9782,0.9779,0.9782,207200000.0
2008-02-27 09:10:00,0.9782,0.9792,0.9782,0.979,309200000.0
2008-02-27 09:11:00,0.979,0.979,0.9787,0.9787,311700000.0
2008-02-27 09:12:00,0.9787,0.9787,0.9784,0.9784,838300000.0
2008-02-27 09:13:00,0.9784,0.9787,0.9783,0.9785,314700000.0
2008-02-27 09:14:00,0.9785,0.9792,0.9785,0.9789,294200000.0
2008-02-27 09:15:00,0.9789,0.9789,0.9789,0.9789,137500000.0
2008-02-27 09:16:00,0.9789,0.9789,0.9785,0.9785,303400000.0
2008-02-27 09:17:00,0.9785,0.979,0.9785,0.9789,275400000.0
2008-02-27 09:18:00,0.9789,0.9792,0.9785,0.9789,265100000.0
2008-02-27 09:19:00,0.9789,0.9791,0.9787,0.9787,293400000.0
2008-02-27 09:20:00,0.9787,0.979,0.9784,0.9789,501900000.0
2008-02-27 09:21:00,0.9789,0.9789,0.97855,0.9788,248600000.0
2008-02-27 09:22:00,0.9788,0.9789,0.9787,0.97875,86600000.0
2008-02-27 09:23:00,0.97875,0.9788,0.9787,0.9788,797300000.0
2008-02-27 09:24:00,0.9788,0.9788,0.9786,0.9786,328400000.0
2008-02-27 09:25:00,0.9786,0.9788,0.9786,0.9786,592400000.0
2008-02-27 09:26:00,0.9786,0.9789,0.9786,0.9788,507100000.0
2008-02-27 09:27:00,0.9788,0.9788,0.9782,0.9782,269800000.0
2008-02-27 09:28:00,0.9782,0.9783,0.9779,0.9781,282800000.0
2008-02-27 09:29:00,0.9781,0.9782,0.9781,0.9782,249200000.0
2008-02-27 09:30:00,0.9782,0.9783,0.9779,0.978,504500000.0
2008-02-27 09:31:00,0.9779,0.9782,0.9779,0.9779,234600000.0
2008-02-27 09:32:00,0.9779,0.9781,0.9778,0.9779,214300000.0
2008-02-27 09:33:00,0.9779,0.9781,0.9777,0.9778,455700000.0
2008-02-27 09:34:00,0.9778,0.9779,0.9778,0.9779,624500000.0
2008-02-27 09:35:00,0.9779,0.9781,0.9779,0.978,183500000.0
2008-02-27 09:36:00,0.978,0.978,0.9779,0.9779,182200000.0
2008-02-27 09:37:00,0.9779,0.9781,0.9779,0.9781,411000000.0
2008-02-27 09:38:00,0.9781,0.9784,0.9781,0.9782,386900000.0
2008-02-27 09:39:00,0.9782,0.9783,0.9779,0.9781,435100000.0
2008-02-27 09:40:00,0.9781,0.9781,0.9779,0.978,641000000.0
2008-02-27 09:41:00,0.978,0.9781,0.9779,0.978,300400000.0
2008-02-27 09:42:00,0.978,0.978,0.9779,0.978,470700000.0
2008-02-27 09:43:00,0.978,0.978,0.9779,0.9779,510900000.0
2008-02-27 09:44:00,0.9779,0.9782,0.9779,0.9781,292600000.0
2008-02-27 09:45:00,0.9781,0.9782,0.978,0.9781,442000000.0
2008-02-27 09:46:00,0.9781,0.9781,0.9781,0.9781,138400000.0
2008-02-27 09:47:00,0.9781,0.97815,0.9781,0.9781,398800000.0
2008-02-27 09:48:00,0.9781,0.97825,0.9781,0.9782,148200000.0
2008-02-27 09:49:00,0.9781,0.97825,0.9781,0.9782,1255000000.0
2008-02-27 09:50:00,0.9782,0.9788,0.9782,0.9788,275200000.0
2008-02-27 09:51:00,0.9788,0.9788,0.9783,0.9787,615100000.0
2008-02-27 09:52:00,0.9787,0.9787,0.9784,0.9785,580900000.0
2008-02-27 09:53:00,0.9785,0.9785,0.9783,0.9785,835000000.0
2008-02-27 09:54:00,0.9785,0.9787,0.9784,0.9786,441300000.0
2008-02-27 09:55:00,0.9786,0.9789,0.9786,0.9788,399500000.0
2008-02-27 09:56:00,0.9788,0.9789,0.9787,0.9789,766900000.0
2008-02-27 09:57:00,0.9789,0.9789,0.9787,0.9788,535000000.0
2008-02-27 09:58:00,0.9788,0.9788,0.9787,0.9787,411600000.0
2008-02-27 09:59:00,0.9788,0.9788,0.97875,0.9788,88900000.0
2008-02-27 10:00:00,0.9788,0.9789,0.978,0.978,90800000.0
2008-02-27 10:01:00,0.978,0.9785,0.978,0.9782,140300000.0
2008-02-27 10:02:00,0.9782,0.97835,0.9782,0.97825,108100000.0
2008-02-27 10:03:00,0.97825,0.97825,0.9777,0.97775,95400000.0
2008-02-27 10:04:00,0.9777,0.97785,0.9771,0.9777,184500000.0
2008-02-27 10:05:00,0.9777,0.9779,0.9775,0.9775,145700000.0
2008-02-27 10:06:00,0.9775,0.9776,0.9772,0.9772,42800000.0
2008-02-27 10:07:00,0.9772,0.97735,0.977,0.977,106300000.0
2008-02-27 10:08:00,0.977,0.9773,0.9769,0.9769,181200000.0
2008-02-27 10:09:00,0.9769,0.9769,0.9761,0.9766,98500000.0
2008-02-27 10:10:00,0.9766,0.9778,0.9766,0.9776,201700000.0
2008-02-27 10:11:00,0.9776,0.9776,0.9769,0.9772,128300000.0
2008-02-27 10:12:00,0.9772,0.9772,0.97655,0.97705,83700000.0
2008-02-27 10:13:00,0.97705,0.9771,0.97665,0.97675,108500000.0
2008-02-27 10:14:00,0.97675,0.977,0.9767,0.9769,105600000.0
2008-02-27 10:15:00,0.97685,0.977,0.9768,0.977,110800000.0
2008-02-27 10:16:00,0.977,0.97735,0.977,0.9772,96800000.0
2008-02-27 10:17:00,0.9772,0.9779,0.9772,0.97755,510300000.0
2008-02-27 10:18:00,0.97755,0.97755,0.9772,0.9775,143500000.0
2008-02-27 10:19:00,0.9775,0.9778,0.9774,0.97755,89200000.0
2008-02-27 10:20:00,0.97755,0.978,0.97755,0.9777,83100000.0
2008-02-27 10:21:00,0.9777,0.97865,0.9777,0.97865,122200000.0
2008-02-27 10:22:00,0.97865,0.9792,0.97845,0.9786,156100000.0
2008-02-27 10:23:00,0.9786,0.9793,0.9786,0.979,107500000.0
2008-02-27 10:24:00,0.979,0.9793,0.979,0.9793,66200000.0
2008-02-27 10:25:00,0.9793,0.9793,0.97855,0.979,122300000.0
2008-02-27 10:26:00,0.979,0.9792,0.979,0.9791,97500000.0
2008-02-27 10:27:00,0.9791,0.9791,0.9791,0.9791,90000000.0
2008-02-27 10:28:00,0.9791,0.97945,0.97875,0.97885,103300000.0
2008-02-27 10:29:00,0.97885,0.979,0.9784,0.9784,100500000.0
2008-02-27 10:30:00,0.9784,0.9784,0.97785,0.9779,138600000.0
2008-02-27 10:31:00,0.9779,0.97805,0.9775,0.9775,86100000.0
2008-02-27 10:32:00,0.9775,0.9777,0.9775,0.9777,236200000.0
2008-02-27 10:33:00,0.9777,0.97775,0.97755,0.9776,592700000.0
2008-02-27 10:34:00,0.9776,0.9776,0.9775,0.9775,347200000.0
2008-02-27 10:35:00,0.9775,0.9775,0.97735,0.9775,411800000.0
2008-02-27 10:36:00,0.9775,0.9776,0.977,0.9773,146300000.0
2008-02-27 10:37:00,0.9773,0.97745,0.97695,0.9772,87800000.0
2008-02-27 10:38:00,0.9772,0.9775,0.9772,0.9774,64700000.0
2008-02-27 10:39:00,0.9774,0.9774,0.9773,0.9774,83100000.0
2008-02-27 10:40:00,0.9774,0.9774,0.9772,0.9772,87900000.0
2008-02-27 10:41:00,0.9772,0.97725,0.9771,0.97725,79700000.0
2008-02-27 10:42:00,0.97725,0.97745,0.9772,0.9773,109300000.0
2008-02-27 10:43:00,0.9773,0.97735,0.9771,0.9771,49000000.0
2008-02-27 10:44:00,0.9771,0.97755,0.9771,0.9773,55600000.0
2008-02-27 10:45:00,0.9773,0.9775,0.9772,0.9772,152600000.0
2008-02-27 10:46:00,0.9772,0.9773,0.9772,0.9773,100400000.0
2008-02-27 10:47:00,0.9773,0.9773,0.9773,0.9773,353000000.0
2008-02-27 10:48:00,0.9773,0.9777,0.9773,0.9777,597400000.0
2008-02-27 10:49:00,0.9777,0.9777,0.9771,0.97715,340400000.0
2008-02-27 10:50:00,0.9771,0.9774,0.9771,0.9774,613200000.0
2008-02-27 10:51:00,0.9774,0.9774,0.9773,0.9774,395500000.0
2008-02-27 10:52:00,0.9774,0.9775,0.9774,0.9774,113000000.0
2008-02-27 10:53:00,0.9774,0.97755,0.9772,0.97735,99600000.0
2008-02-27 10:54:00,0.97735,0.9774,0.97735,0.9774,90500000.0
2008-02-27 10:55:00,0.9774,0.9775,0.97735,0.9775,104200000.0
2008-02-27 10:56:00,0.9775,0.9775,0.9772,0.9773,109200000.0
2008-02-27 10:57:00,0.9773,0.97745,0.9771,0.9771,201100000.0
2008-02-27 10:58:00,0.9771,0.97745,0.9771,0.97745,116800000.0
2008-02-27 10:59:00,0.97745,0.9775,0.9773,0.9773,96500000.0
2008-02-27 11:00:00,0.9773,0.9774,0.9771,0.9771,96300000.0
2008-02-27 11:01:00,0.9771,0.9771,0.9768,0.97685,95100000.0
2008-02-27 11:02:00,0.97685,0.97695,0.97685,0.9769,73000000.0
2008-02-27 11:03:00,0.9769,0.9769,0.97675,0.97675,52000000.0
2008-02-27 11:04:00,0.97675,0.9769,0.97675,0.9768,101200000.0
2008-02-27 11:05:00,0.9768,0.97695,0.9768,0.9769,115600000.0
2008-02-27 11:06:00,0.9769,0.9769,0.97665,0.97675,100100000.0
2008-02-27 11:07:00,0.97675,0.977,0.9767,0.9767,89100000.0
2008-02-27 11:08:00,0.9767,0.9767,0.97635,0.97655,103800000.0
2008-02-27 11:09:00,0.97655,0.9767,0.9765,0.9767,95300000.0
2008-02-27 11:10:00,0.97675,0.97675,0.9766,0.9766,42500000.0
2008-02-27 11:11:00,0.9766,0.97675,0.9766,0.9767,48700000.0
2008-02-27 11:12:00,0.9767,0.977,0.9767,0.9769,125600000.0
2008-02-27 11:13:00,0.9769,0.97715,0.9769,0.9771,36100000.0
2008-02-27 11:14:00,0.9771,0.97745,0.977,0.9774,128900000.0
2008-02-27 11:15:00,0.9774,0.97755,0.9769,0.9771,131600000.0
2008-02-27 11:16:00,0.9771,0.97735,0.977,0.97705,185600000.0
2008-02-27 11:17:00,0.977,0.9773,0.977,0.97705,119200000.0
2008-02-27 11:18:00,0.97705,0.97725,0.97705,0.9771,122800000.0
2008-02-27 11:19:00,0.9771,0.9777,0.9771,0.9777,113500000.0
2008-02-27 11:20:00,0.9777,0.97785,0.9775,0.97775,80200000.0
2008-02-27 11:21:00,0.97775,0.97795,0.9776,0.9779,90700000.0
2008-02-27 11:22:00,0.9779,0.97865,0.9778,0.97865,107400000.0
2008-02-27 11:23:00,0.97865,0.97895,0.9783,0.97865,147800000.0
2008-02-27 11:24:00,0.97865,0.97865,0.97825,0.9783,127400000.0
2008-02-27 11:25:00,0.9783,0.97835,0.978,0.978,115500000.0
2008-02-27 11:26:00,0.978,0.978,0.9775,0.9777,79100000.0
2008-02-27 11:27:00,0.9777,0.97805,0.9777,0.97785,121600000.0
2008-02-27 11:28:00,0.97795,0.97795,0.97785,0.97785,109900000.0
2008-02-27 11:29:00,0.97785,0.97805,0.97775,0.97775,150700000.0
2008-02-27 11:30:00,0.97775,0.9782,0.9775,0.978,109700000.0
2008-02-27 11:31:00,0.978,0.97825,0.9777,0.97805,96700000.0
2008-02-27 11:32:00,0.97805,0.97805,0.97775,0.9779,103400000.0
2008-02-27 11:33:00,0.9779,0.97905,0.977,0.977,126200000.0
2008-02-27 11:34:00,0.977,0.97725,0.977,0.97725,54500000.0
2008-02-27 11:35:00,0.97725,0.9774,0.977,0.977,62000000.0
2008-02-27 11:36:00,0.977,0.977,0.9764,0.9764,46700000.0
2008-02-27 11:37:00,0.9764,0.97655,0.9763,0.9765,28400000.0
2008-02-27 11:38:00,0.9765,0.9765,0.9764,0.9764,23800000.0
2008-02-27 11:39:00,0.9764,0.97645,0.9759,0.97605,68000000.0
2008-02-27 11:40:00,0.97605,0.9761,0.976,0.9761,11200000.0
2008-02-27 11:41:00,0.97585,0.97605,0.97582,0.97582,136100000.0
2008-02-27 11:42:00,0.9762,0.9762,0.9762,0.9762,1200000.0
2008-02-27 11:43:00,0.9762,0.9762,0.9762,0.9762,36000000.0
2008-02-27 11:44:00,0.9762,0.9764,0.9762,0.9763,45300000.0
2008-02-27 11:45:00,0.9763,0.97655,0.9762,0.97625,122800000.0
2008-02-27 11:46:00,0.97625,0.9767,0.97625,0.9765,134700000.0
2008-02-27 11:47:00,0.9765,0.9768,0.9765,0.9767,48800000.0
2008-02-27 11:48:00,0.9767,0.9767,0.9767,0.9767,18600000.0
2008-02-27 11:49:00,0.9767,0.97685,0.9766,0.9766,52300000.0
2008-02-27 11:50:00,0.9766,0.9767,0.9766,0.9767,17600000.0
2008-02-27 11:51:00,0.9767,0.9769,0.9767,0.9769,72100000.0
2008-02-27 11:52:00,0.9769,0.9771,0.9769,0.9771,21300000.0
2008-02-27 11:53:00,0.9771,0.97725,0.9771,0.9771,44300000.0
2008-02-27 11:54:00,0.97705,0.97725,0.977,0.977,32300000.0
2008-02-27 11:55:00,0.977,0.97755,0.977,0.9771,56500000.0
2008-02-27 11:56:00,0.9771,0.9773,0.977,0.9771,39500000.0
2008-02-27 11:57:00,0.9771,0.9771,0.977,0.977,18800000.0
2008-02-27 11:58:00,0.977,0.9772,0.977,0.9772,23300000.0
2008-02-27 11:59:00,0.9772,0.97725,0.977,0.97705,44700000.0
2008-02-27 12:00:00,0.97705,0.97755,0.97705,0.9775,73900000.0
2008-02-27 12:01:00,0.9775,0.9775,0.9772,0.9772,32900000.0
2008-02-27 12:02:00,0.9772,0.9772,0.977,0.977,22600000.0
2008-02-27 12:03:00,0.977,0.977,0.9767,0.9767,38300000.0
2008-02-27 12:04:00,0.9767,0.97685,0.9767,0.97675,112900000.0
2008-02-27 12:05:00,0.97675,0.97695,0.9767,0.9768,122500000.0
2008-02-27 12:06:00,0.9768,0.97725,0.97675,0.9772,126100000.0
2008-02-27 12:07:00,0.9772,0.97745,0.9772,0.9774,45800000.0
2008-02-27 12:08:00,0.9774,0.97775,0.9773,0.9777,83900000.0
2008-02-27 12:09:00,0.9777,0.97795,0.9777,0.9778,44100000.0
2008-02-27 12:10:00,0.9778,0.978,0.9778,0.978,32000000.0
2008-02-27 12:11:00,0.978,0.97855,0.978,0.97855,164700000.0
2008-02-27 12:12:00,0.97855,0.9792,0.9785,0.979,112100000.0
2008-02-27 12:13:00,0.979,0.97905,0.9788,0.97905,81900000.0
2008-02-27 12:14:00,0.97905,0.9798,0.979,0.9795,176900000.0
2008-02-27 12:15:00,0.9795,0.97955,0.97925,0.97925,118600000.0
2008-02-27 12:16:00,0.9792,0.97925,0.97905,0.9791,40900000.0
2008-02-27 12:17:00,0.9791,0.9791,0.9788,0.9788,57000000.0
2008-02-27 12:18:00,0.9788,0.979,0.97875,0.97875,51600000.0
2008-02-27 12:19:00,0.97875,0.97875,0.97815,0.97835,103600000.0
2008-02-27 12:20:00,0.9783,0.9786,0.97825,0.9784,71200000.0
2008-02-27 12:21:00,0.9784,0.97905,0.9784,0.9788,26800000.0
2008-02-27 12:22:00,0.9788,0.9789,0.9787,0.97885,20900000.0
2008-02-27 12:23:00,0.9788,0.9788,0.9786,0.9788,24400000.0
2008-02-27 12:24:00,0.9788,0.9792,0.9787,0.9792,24700000.0
2008-02-27 12:25:00,0.9792,0.9798,0.9792,0.9797,33500000.0
2008-02-27 12:26:00,0.9797,0.9799,0.9796,0.9799,21600000.0
2008-02-27 12:27:00,0.9799,0.9802,0.9785,0.9792,98600000.0
2008-02-27 12:28:00,0.9792,0.97925,0.9791,0.9792,109500000.0
2008-02-27 12:29:00,0.9792,0.9793,0.9791,0.97915,113900000.0
2008-02-27 12:30:00,0.9791,0.9795,0.9788,0.979,116900000.0
2008-02-27 12:31:00,0.979,0.97925,0.9788,0.97885,94400000.0
2008-02-27 12:32:00,0.9788,0.9789,0.9788,0.9788,80200000.0
2008-02-27 12:33:00,0.9788,0.97885,0.9785,0.9785,93900000.0
2008-02-27 12:34:00,0.97855,0.9788,0.97855,0.9788,69400000.0
2008-02-27 12:35:00,0.9788,0.9791,0.9788,0.979,121900000.0
2008-02-27 12:36:00,0.979,0.979,0.9789,0.9789,30600000.0
2008-02-27 12:37:00,0.9789,0.9789,0.9789,0.9789,25900000.0
2008-02-27 12:38:00,0.9789,0.97945,0.9789,0.97945,114400000.0
2008-02-27 12:39:00,0.97945,0.97955,0.9793,0.9795,132300000.0
2008-02-27 12:40:00,0.9795,0.97965,0.9794,0.9796,132000000.0
2008-02-27 12:41:00,0.9796,0.97975,0.9796,0.9797,82400000.0
2008-02-27 12:42:00,0.9797,0.98,0.9797,0.97985,62800000.0
2008-02-27 12:43:00,0.97985,0.98,0.9796,0.97965,116400000.0
2008-02-27 12:44:00,0.97965,0.9797,0.97965,0.9797,46500000.0
2008-02-27 12:45:00,0.9797,0.9797,0.97965,0.97965,106100000.0
2008-02-27 12:46:00,0.97965,0.97995,0.97965,0.9797,100700000.0
2008-02-27 12:47:00,0.9797,0.9798,0.9797,0.9798,80800000.0
2008-02-27 12:48:00,0.9798,0.97995,0.9798,0.9798,91700000.0
2008-02-27 12:49:00,0.9798,0.9799,0.9797,0.97975,94900000.0
2008-02-27 12:50:00,0.97975,0.97975,0.97975,0.97975,22000000.0
2008-02-27 12:51:00,0.97975,0.97985,0.9795,0.9795,143200000.0
2008-02-27 12:52:00,0.9795,0.9795,0.9794,0.9795,125600000.0
2008-02-27 12:53:00,0.9795,0.97955,0.9795,0.9795,104000000.0
2008-02-27 12:54:00,0.9795,0.9795,0.9794,0.9794,93200000.0
2008-02-27 12:55:00,0.9794,0.97945,0.9793,0.9794,127300000.0
2008-02-27 12:56:00,0.9794,0.9795,0.97935,0.9795,125600000.0
2008-02-27 12:57:00,0.9795,0.9795,0.9795,0.9795,86400000.0
2008-02-27 12:58:00,0.9795,0.9795,0.9795,0.9795,86800000.0
2008-02-27 12:59:00,0.9795,0.9795,0.9795,0.9795,86000000.0
2008-02-27 13:00:00,0.9795,0.97955,0.9795,0.97955,77500000.0
2008-02-27 13:01:00,0.97955,0.97965,0.9795,0.9795,177100000.0
2008-02-27 13:02:00,0.9795,0.97985,0.9795,0.9798,229900000.0
2008-02-27 13:03:00,0.9798,0.9798,0.9796,0.9796,86100000.0
2008-02-27 13:04:00,0.9796,0.9796,0.9795,0.9795,104000000.0
2008-02-27 13:05:00,0.9795,0.97955,0.9795,0.97955,36600000.0
2008-02-27 13:06:00,0.97955,0.97965,0.97955,0.97955,42600000.0
2008-02-27 13:07:00,0.97955,0.97965,0.9795,0.9795,165900000.0
2008-02-27 13:08:00,0.9795,0.97965,0.9795,0.97955,239000000.0
2008-02-27 13:09:00,0.97955,0.97965,0.9795,0.9795,181000000.0
2008-02-27 13:10:00,0.9795,0.97995,0.9795,0.97995,83500000.0
2008-02-27 13:11:00,0.97995,0.9804,0.9796,0.98,233100000.0
2008-02-27 13:12:00,0.98,0.98055,0.97985,0.9802,154500000.0
2008-02-27 13:13:00,0.9802,0.98025,0.98005,0.9802,140800000.0
2008-02-27 13:14:00,0.9802,0.9812,0.98015,0.9812,159200000.0
2008-02-27 13:15:00,0.9812,0.98145,0.98055,0.9807,370400000.0
2008-02-27 13:16:00,0.9807,0.98105,0.9807,0.98085,138400000.0
2008-02-27 13:17:00,0.98085,0.98085,0.9808,0.9808,131400000.0
2008-02-27 13:18:00,0.9808,0.9808,0.9805,0.98065,215900000.0
2008-02-27 13:19:00,0.98065,0.981,0.9806,0.9806,237400000.0
2008-02-27 13:20:00,0.9806,0.9806,0.98055,0.98055,90000000.0
2008-02-27 13:21:00,0.98055,0.9807,0.98045,0.98045,83300000.0
2008-02-27 13:22:00,0.98045,0.9806,0.98035,0.98035,322000000.0
2008-02-27 13:23:00,0.98035,0.98055,0.98025,0.98025,116300000.0
2008-02-27 13:24:00,0.98025,0.98095,0.9802,0.98075,518699999.0
2008-02-27 13:25:00,0.98075,0.9824,0.9807,0.9824,522899999.0
2008-02-27 13:26:00,0.9824,0.983,0.9824,0.9827,269100000.0
2008-02-27 13:27:00,0.9827,0.9831,0.9826,0.9826,373800000.0
2008-02-27 13:28:00,0.9826,0.98265,0.9825,0.9825,161200000.0
2008-02-27 13:29:00,0.9825,0.98265,0.9825,0.9825,227300001.0
2008-02-27 13:30:00,0.9825,0.9828,0.9825,0.9828,217200000.0
2008-02-27 13:31:00,0.9828,0.98285,0.98275,0.98275,100200000.0
2008-02-27 13:32:00,0.98275,0.98275,0.9826,0.9827,62500000.0
2008-02-27 13:33:00,0.9827,0.9831,0.9827,0.9828,125600000.0
2008-02-27 13:34:00,0.9828,0.9829,0.9826,0.9826,99800000.0
2008-02-27 13:35:00,0.9826,0.98275,0.9823,0.9825,135500000.0
2008-02-27 13:36:00,0.9825,0.9828,0.9825,0.9827,83500000.0
2008-02-27 13:37:00,0.9827,0.98285,0.9825,0.9826,109000000.0
2008-02-27 13:38:00,0.98265,0.98275,0.9822,0.9822,99700000.0
2008-02-27 13:39:00,0.9822,0.9822,0.982,0.98215,90200000.0
2008-02-27 13:40:00,0.9822,0.9822,0.9818,0.98185,103900000.0
2008-02-27 13:41:00,0.9818,0.9818,0.9815,0.9816,129700000.0
2008-02-27 13:42:00,0.9816,0.9816,0.9816,0.9816,66300000.0
2008-02-27 13:43:00,0.9816,0.98165,0.9815,0.9816,70300000.0
2008-02-27 13:44:00,0.9816,0.98225,0.9816,0.98205,118330000.0
2008-02-27 13:45:00,0.98205,0.98225,0.982,0.9821,99700000.0
2008-02-27 13:46:00,0.9821,0.9823,0.9818,0.982,121100000.0
2008-02-27 13:47:00,0.982,0.9826,0.98175,0.9825,186099999.0
2008-02-27 13:48:00,0.9825,0.98265,0.98195,0.9821,198100000.0
2008-02-27 13:49:00,0.9821,0.9825,0.9821,0.9821,110500000.0
2008-02-27 13:50:00,0.9821,0.9824,0.9821,0.9821,89800000.0
2008-02-27 13:51:00,0.9821,0.9822,0.98185,0.9819,112800000.0
2008-02-27 13:52:00,0.9819,0.98225,0.98185,0.98225,129100000.0
2008-02-27 13:53:00,0.9822,0.98225,0.9821,0.9822,105100000.0
2008-02-27 13:54:00,0.9822,0.9827,0.9822,0.9824,157600000.0
2008-02-27 13:55:00,0.9824,0.98275,0.9824,0.9827,97700000.0
2008-02-27 13:56:00,0.9827,0.9827,0.9823,0.9824,107800000.0
2008-02-27 13:57:00,0.9824,0.9826,0.9824,0.9824,92000000.0
2008-02-27 13:58:00,0.9824,0.98255,0.9824,0.9825,138400000.0
2008-02-27 13:59:00,0.9825,0.9829,0.9825,0.9827,90700000.0
2008-02-27 14:00:00,0.9827,0.9827,0.9818,0.982,125300000.0
2008-02-27 14:01:00,0.982,0.9822,0.9818,0.98205,115800000.0
2008-02-27 14:02:00,0.98205,0.98215,0.98205,0.98215,139800000.0
2008-02-27 14:03:00,0.98215,0.9822,0.98185,0.9819,153200000.0
2008-02-27 14:04:00,0.9819,0.98215,0.98185,0.98205,167200000.0
2008-02-27 14:05:00,0.98205,0.98215,0.9819,0.9819,129000000.0
2008-02-27 14:06:00,0.9819,0.98195,0.9817,0.9817,101800000.0
2008-02-27 14:07:00,0.9817,0.98185,0.9817,0.9818,88400000.0
2008-02-27 14:08:00,0.9818,0.9819,0.9815,0.9815,76000000.0
2008-02-27 14:09:00,0.9815,0.9817,0.98145,0.9816,90000000.0
2008-02-27 14:10:00,0.9816,0.9817,0.9816,0.9816,84900000.0
2008-02-27 14:11:00,0.9816,0.9817,0.9816,0.9817,73500000.0
2008-02-27 14:12:00,0.9817,0.98205,0.9817,0.982,97100000.0
2008-02-27 14:13:00,0.982,0.9822,0.982,0.9821,80300000.0
2008-02-27 14:14:00,0.9821,0.9821,0.9821,0.9821,64200000.0
2008-02-27 14:15:00,0.9821,0.9821,0.982,0.982,80100000.0
2008-02-27 14:16:00,0.982,0.982,0.9818,0.9818,73300000.0
2008-02-27 14:17:00,0.9818,0.9818,0.9818,0.9818,71300000.0
2008-02-27 14:18:00,0.9818,0.9818,0.9817,0.9817,66300000.0
2008-02-27 14:19:00,0.9817,0.9817,0.98165,0.98165,34000000.0
2008-02-27 14:20:00,0.98165,0.9817,0.9816,0.98165,38200000.0
2008-02-27 14:21:00,0.98165,0.9817,0.98165,0.9817,64300000.0
2008-02-27 14:22:00,0.9817,0.9817,0.9817,0.9817,64800000.0
2008-02-27 14:23:00,0.9817,0.98215,0.9817,0.9818,130200000.0
2008-02-27 14:24:00,0.9818,0.9818,0.98175,0.9818,83400000.0
2008-02-27 14:25:00,0.9818,0.9821,0.9818,0.9821,110400000.0
2008-02-27 14:26:00,0.9821,0.98215,0.98175,0.98205,179500000.0
2008-02-27 14:27:00,0.98195,0.98205,0.9818,0.9818,150600000.0
2008-02-27 14:28:00,0.9818,0.98185,0.9818,0.9818,72500000.0
2008-02-27 14:29:00,0.9818,0.9821,0.9818,0.9819,105300000.0
2008-02-27 14:30:00,0.9819,0.98215,0.9819,0.982,114200000.0
2008-02-27 14:31:00,0.982,0.98215,0.9819,0.982,93400000.0
2008-02-27 14:32:00,0.982,0.982,0.982,0.982,65100000.0
2008-02-27 14:33:00,0.982,0.9821,0.982,0.982,71100000.0
2008-02-27 14:34:00,0.982,0.98215,0.9817,0.9818,110300000.0
2008-02-27 14:35:00,0.9818,0.9818,0.9818,0.9818,64500000.0
2008-02-27 14:36:00,0.9818,0.9819,0.9818,0.9819,67400000.0
2008-02-27 14:37:00,0.9819,0.9819,0.9819,0.9819,66300000.0
2008-02-27 14:38:00,0.9819,0.9819,0.9818,0.9818,66300000.0
2008-02-27 14:39:00,0.9818,0.98185,0.9818,0.9818,67400000.0
2008-02-27 14:40:00,0.9818,0.9818,0.9818,0.9818,69900000.0
2008-02-27 14:41:00,0.9818,0.98185,0.9818,0.9818,91100000.0
2008-02-27 14:42:00,0.9818,0.9819,0.9818,0.9819,72400000.0
2008-02-27 14:43:00,0.9819,0.9819,0.9817,0.9818,75100000.0
2008-02-27 14:44:00,0.9818,0.9818,0.9818,0.9818,66000000.0
2008-02-27 14:45:00,0.9818,0.98205,0.9818,0.982,98500000.0
2008-02-27 14:46:00,0.982,0.98235,0.982,0.9822,124900000.0
2008-02-27 14:47:00,0.9822,0.9822,0.9821,0.9822,80600000.0
2008-02-27 14:48:00,0.9822,0.9822,0.9822,0.9822,65100000.0
2008-02-27 14:49:00,0.9822,0.9822,0.9821,0.9822,73500000.0
2008-02-27 14:50:00,0.9822,0.98245,0.9822,0.9823,82500000.0
2008-02-27 14:51:00,0.98235,0.98245,0.9822,0.9823,115000000.0
2008-02-27 14:52:00,0.9823,0.9823,0.9818,0.9818,447700000.0
2008-02-27 14:53:00,0.9818,0.9819,0.9818,0.9818,654700000.0
2008-02-27 14:54:00,0.9818,0.9819,0.9818,0.9819,66100000.0
2008-02-27 14:55:00,0.9819,0.9819,0.9819,0.9819,78900000.0
2008-02-27 14:56:00,0.9819,0.982,0.9816,0.9816,88300000.0
2008-02-27 14:57:00,0.9816,0.9816,0.981,0.9815,126400000.0
2008-02-27 14:58:00,0.9815,0.9816,0.9812,0.9814,181000000.0
2008-02-27 14:59:00,0.9814,0.9815,0.9809,0.9813,91100000.0
2008-02-27 15:00:00,0.9813,0.9813,0.9811,0.98115,99000000.0
2008-02-27 15:01:00,0.98115,0.9813,0.9802,0.9802,153900000.0
2008-02-27 15:02:00,0.9802,0.98045,0.9802,0.98045,148500000.0
2008-02-27 15:03:00,0.9804,0.9808,0.9804,0.9807,247600000.0
2008-02-27 15:04:00,0.9807,0.981,0.9807,0.98095,1024100000.0
2008-02-27 15:05:00,0.98095,0.9812,0.9809,0.9811,563200001.0
2008-02-27 15:06:00,0.9811,0.9812,0.9809,0.9809,959100000.0
2008-02-27 15:07:00,0.9809,0.981,0.9807,0.9808,667499992.0
2008-02-27 15:08:00,0.9808,0.9808,0.9808,0.9808,420200000.0
2008-02-27 15:09:00,0.9808,0.9811,0.98075,0.98075,747400000.0
2008-02-27 15:10:00,0.98075,0.9811,0.98075,0.981,310000000.0
2008-02-27 15:11:00,0.981,0.9812,0.9808,0.981,590100000.0
2008-02-27 15:12:00,0.981,0.981,0.9809,0.981,484900000.0
2008-02-27 15:13:00,0.981,0.981,0.9791,0.9797,528200000.0
2008-02-27 15:14:00,0.9797,0.9799,0.9796,0.9797,590500000.0
2008-02-27 15:15:00,0.9797,0.9799,0.9797,0.9797,545800000.0
2008-02-27 15:16:00,0.9797,0.98,0.9795,0.9795,1167299999.0
2008-02-27 15:17:00,0.9795,0.9796,0.9791,0.9794,1570699999.0
2008-02-27 15:18:00,0.9794,0.9797,0.9794,0.9797,1436000000.0
2008-02-27 15:19:00,0.9797,0.9799,0.9797,0.97975,1318699997.0
2008-02-27 15:20:00,0.9799,0.9799,0.9799,0.9799,736400000.0
2008-02-27 15:21:00,0.9798,0.9799,0.9797,0.9798,736400000.0
2008-02-27 15:22:00,0.9798,0.9799,0.9798,0.9799,373500000.0
2008-02-27 15:23:00,0.9799,0.98,0.9798,0.9799,373000000.0
2008-02-27 15:24:00,0.9799,0.9802,0.9798,0.9798,311800000.0
2008-02-27 15:25:00,0.9798,0.98,0.9798,0.98,473100000.0
2008-02-27 15:26:00,0.98,0.9802,0.9799,0.9802,825100014.0
2008-02-27 15:27:00,0.9802,0.9807,0.9802,0.9806,922400000.0
2008-02-27 15:28:00,0.9806,0.9808,0.9806,0.9808,930000000.0
2008-02-27 15:29:00,0.9808,0.9808,0.9799,0.9802,207900000.0
2008-02-27 15:30:00,0.9802,0.9808,0.9797,0.9803,255000000.0
2008-02-27 15:31:00,0.9803,0.98045,0.98,0.98035,341900000.0
2008-02-27 15:32:00,0.98035,0.98035,0.9797,0.9803,336000000.0
2008-02-27 15:33:00,0.9803,0.9803,0.9798,0.9799,532700000.0
2008-02-27 15:34:00,0.9799,0.9806,0.9799,0.9806,704900000.0
2008-02-27 15:35:00,0.9806,0.9807,0.9799,0.9803,362500000.0
2008-02-27 15:36:00,0.9803,0.9805,0.98015,0.98045,419100000.0
2008-02-27 15:37:00,0.98045,0.98055,0.9803,0.9803,502000000.0
2008-02-27 15:38:00,0.9803,0.9803,0.9802,0.9803,503200000.0
2008-02-27 15:39:00,0.9803,0.9809,0.9803,0.9808,1307700000.0
2008-02-27 15:40:00,0.9808,0.981,0.9807,0.9809,741700000.0
2008-02-27 15:41:00,0.9809,0.9812,0.9809,0.9811,737200000.0
2008-02-27 15:42:00,0.9811,0.9819,0.9811,0.9817,293100000.0
2008-02-27 15:43:00,0.9817,0.9817,0.9811,0.9814,95900000.0
2008-02-27 15:44:00,0.9814,0.9814,0.9811,0.9812,117100000.0
2008-02-27 15:45:00,0.9812,0.98195,0.9812,0.98195,147200000.0
2008-02-27 15:46:00,0.9819,0.9823,0.9817,0.982,121500000.0
2008-02-27 15:47:00,0.982,0.98215,0.982,0.982,107800000.0
2008-02-27 15:48:00,0.982,0.98245,0.982,0.9824,122600000.0
2008-02-27 15:49:00,0.9824,0.9824,0.9821,0.9822,100700000.0
2008-02-27 15:50:00,0.9822,0.9823,0.9822,0.9822,112200000.0
2008-02-27 15:51:00,0.9822,0.98245,0.9822,0.9824,90800000.0
2008-02-27 15:52:00,0.9824,0.9824,0.9822,0.9822,93300000.0
2008-02-27 15:53:00,0.9822,0.9822,0.98185,0.982,116900000.0
2008-02-27 15:54:00,0.982,0.9821,0.98165,0.9817,129800000.0
2008-02-27 15:55:00,0.9817,0.98175,0.98145,0.98155,295300000.0
2008-02-27 15:56:00,0.98155,0.98155,0.98105,0.98115,213700000.0
2008-02-27 15:57:00,0.98115,0.9812,0.9809,0.98095,264700000.0
2008-02-27 15:58:00,0.98095,0.98105,0.9806,0.98105,194500000.0
2008-02-27 15:59:00,0.981,0.9812,0.9807,0.98085,216300000.0
2008-02-27 16:00:00,0.9809,0.9812,0.9808,0.9811,828100000.0
2008-02-27 16:01:00,0.9811,0.9811,0.9808,0.981,511900000.0
2008-02-27 16:02:00,0.981,0.9812,0.9808,0.981,857900000.0
2008-02-27 16:03:00,0.981,0.9812,0.9808,0.9811,547700000.0
2008-02-27 16:04:00,0.9811,0.9811,0.981,0.981,600000000.0
2008-02-27 16:05:00,0.981,0.9811,0.981,0.9811,699500000.0
2008-02-27 16:06:00,0.9811,0.9812,0.9811,0.9811,469500000.0
2008-02-27 16:07:00,0.9811,0.9811,0.9809,0.9809,789800000.0
2008-02-27 16:08:00,0.9809,0.981,0.9808,0.9809,583300000.0
2008-02-27 16:09:00,0.9809,0.981,0.9809,0.981,843900001.0
2008-02-27 16:10:00,0.981,0.981,0.9807,0.9807,547700000.0
2008-02-27 16:11:00,0.9807,0.9808,0.9801,0.9801,559000002.0
2008-02-27 16:12:00,0.9802,0.9805,0.9802,0.9803,592200000.0
2008-02-27 16:13:00,0.9803,0.9803,0.98,0.98,627899999.0
2008-02-27 16:14:00,0.98,0.9803,0.98,0.9801,822600000.0
2008-02-27 16:15:00,0.9801,0.98015,0.98,0.98015,406300000.0
2008-02-27 16:16:00,0.9801,0.9802,0.9799,0.9799,1023300000.0
2008-02-27 16:17:00,0.98,0.98,0.9798,0.98,763900000.0
2008-02-27 16:18:00,0.98,0.98,0.9799,0.9799,618000000.0
2008-02-27 16:19:00,0.9799,0.98,0.97985,0.9799,555200000.0
2008-02-27 16:20:00,0.9799,0.98,0.9799,0.98,567500000.0
2008-02-27 16:21:00,0.98,0.98,0.9798,0.9799,626700000.0
2008-02-27 16:22:00,0.9799,0.9799,0.9798,0.9798,371300000.0
2008-02-27 16:23:00,0.9798,0.97985,0.979,0.9794,602600000.0
2008-02-27 16:24:00,0.9794,0.9796,0.9792,0.9796,524200000.0
2008-02-27 16:25:00,0.9796,0.9799,0.9796,0.9798,748900000.0
2008-02-27 16:26:00,0.9798,0.9803,0.9797,0.9803,911600000.0
2008-02-27 16:27:00,0.9803,0.9803,0.9801,0.9803,354500000.0
2008-02-27 16:28:00,0.9803,0.9805,0.9803,0.9804,1325000000.0
2008-02-27 16:29:00,0.9804,0.9804,0.9803,0.9803,555600000.0
2008-02-27 16:30:00,0.9803,0.9803,0.9801,0.9802,446600000.0
2008-02-27 16:31:00,0.9802,0.9803,0.9802,0.9803,450000000.0
2008-02-27 16:32:00,0.9803,0.9805,0.98025,0.9804,535500000.0
2008-02-27 16:33:00,0.9804,0.9807,0.9803,0.9807,573600000.0
2008-02-27 16:34:00,0.9807,0.9811,0.9807,0.9811,672300000.0
2008-02-27 16:35:00,0.9811,0.9811,0.9808,0.9808,1237900000.0
2008-02-27 16:36:00,0.9808,0.981,0.9806,0.9807,1104599999.0
2008-02-27 16:37:00,0.9807,0.9808,0.9806,0.9806,997900000.0
2008-02-27 16:38:00,0.9806,0.9809,0.9806,0.9808,652400000.0
2008-02-27 16:39:00,0.9808,0.9808,0.9803,0.9803,513463040.0
2008-02-27 16:40:00,0.9803,0.9803,0.9799,0.9802,554400000.0
2008-02-27 16:41:00,0.9802,0.9802,0.9796,0.9802,559400000.0
2008-02-27 16:42:00,0.9801,0.9804,0.98,0.9802,1174100000.0
2008-02-27 16:43:00,0.9802,0.9803,0.9801,0.9802,1361600000.0
2008-02-27 16:44:00,0.9802,0.9803,0.9798,0.9801,273500000.0
2008-02-27 16:45:00,0.9801,0.9803,0.9801,0.9802,720100000.0
2008-02-27 16:46:00,0.9802,0.9802,0.9797,0.9798,512500000.0
2008-02-27 16:47:00,0.9798,0.9799,0.9797,0.9798,665100000.0
2008-02-27 16:48:00,0.9798,0.9802,0.9798,0.98,389100000.0
2008-02-27 16:49:00,0.98,0.9803,0.98,0.9802,226500000.0
2008-02-27 16:50:00,0.9802,0.9802,0.98,0.9801,459000000.0
2008-02-27 16:51:00,0.9801,0.9803,0.9801,0.9802,319000000.0
2008-02-27 16:52:00,0.9802,0.9803,0.9798,0.9798,512300000.0
2008-02-27 16:53:00,0.9798,0.98,0.9798,0.9799,552600000.0
2008-02-27 16:54:00,0.9799,0.9801,0.9799,0.98,728600000.0
2008-02-27 16:55:00,0.98,0.9802,0.98,0.9802,301700000.0
2008-02-27 16:56:00,0.9802,0.9803,0.9802,0.9803,405600000.0
2008-02-27 16:57:00,0.9803,0.9803,0.98,0.9801,597200000.0
2008-02-27 16:58:00,0.9801,0.9803,0.9799,0.9803,213400000.0
2008-02-27 16:59:00,0.9803,0.9804,0.9802,0.9802,492600000.0
2008-02-27 17:00:00,0.9802,0.9804,0.98,0.98,485500000.0
2008-02-27 17:01:00,0.98,0.9804,0.98,0.9803,470300000.0
2008-02-27 17:02:00,0.9803,0.9807,0.9803,0.9806,511900000.0
2008-02-27 17:03:00,0.9806,0.98065,0.9804,0.9805,443000000.0
2008-02-27 17:04:00,0.9805,0.9811,0.98035,0.981,834800000.0
2008-02-27 17:05:00,0.981,0.9814,0.9809,0.9812,564800000.0
2008-02-27 17:06:00,0.9812,0.9815,0.9811,0.9815,714000000.0
2008-02-27 17:07:00,0.9815,0.9817,0.9813,0.9813,558000000.0
2008-02-27 17:08:00,0.9813,0.9814,0.9807,0.9807,826500000.0
2008-02-27 17:09:00,0.9807,0.9807,0.9801,0.9805,506200000.0
2008-02-27 17:10:00,0.9805,0.9806,0.9802,0.9803,767800000.0
2008-02-27 17:11:00,0.9803,0.9804,0.9801,0.9802,936500000.0
2008-02-27 17:12:00,0.9802,0.9803,0.9801,0.9801,494000000.0
2008-02-27 17:13:00,0.9801,0.9803,0.9801,0.9803,311100000.0
2008-02-27 17:14:00,0.9803,0.981,0.9802,0.9806,1286900000.0
2008-02-27 17:15:00,0.9806,0.9811,0.9806,0.9807,897200000.0
2008-02-27 17:16:00,0.98075,0.9809,0.9806,0.9807,1336100000.0
2008-02-27 17:17:00,0.9807,0.9808,0.9806,0.9807,1053900000.0
2008-02-27 17:18:00,0.9807,0.9809,0.9805,0.9809,771300000.0
2008-02-27 17:19:00,0.9809,0.9809,0.9805,0.9806,694700000.0
2008-02-27 17:20:00,0.9806,0.9814,0.9805,0.9814,857200000.0
2008-02-27 17:21:00,0.9814,0.9814,0.9812,0.9812,1014500000.0
2008-02-27 17:22:00,0.9812,0.9813,0.9812,0.9813,480800000.0
2008-02-27 17:23:00,0.9813,0.9815,0.9813,0.9815,798700000.0
2008-02-27 17:24:00,0.9815,0.9815,0.9813,0.9814,997000001.0
2008-02-27 17:25:00,0.9814,0.9817,0.9814,0.98155,647800000.0
2008-02-27 17:26:00,0.98155,0.9818,0.9815,0.9818,400200000.0
2008-02-27 17:27:00,0.9818,0.9819,0.9817,0.9819,857400000.0
2008-02-27 17:28:00,0.9819,0.9819,0.9814,0.9814,681500000.0
2008-02-27 17:29:00,0.9814,0.9814,0.9811,0.9814,734700000.0
2008-02-27 17:30:00,0.9814,0.9819,0.9814,0.9817,1086000000.0
2008-02-27 17:31:00,0.9817,0.9818,0.9813,0.9816,560400000.0
2008-02-27 17:32:00,0.9816,0.9817,0.9811,0.9812,886700000.0
2008-02-27 17:33:00,0.9813,0.9816,0.9813,0.9814,537900000.0
2008-02-27 17:34:00,0.9814,0.9814,0.9813,0.9813,553600000.0
2008-02-27 17:35:00,0.9813,0.9815,0.981,0.981,461200000.0
2008-02-27 17:36:00,0.981,0.981,0.981,0.981,1117700000.0
2008-02-27 17:37:00,0.981,0.9812,0.981,0.9811,1041500000.0
2008-02-27 17:38:00,0.9811,0.9813,0.9811,0.9813,617400000.0
2008-02-27 17:39:00,0.9813,0.9815,0.9812,0.9812,712000000.0
2008-02-27 17:40:00,0.9812,0.9812,0.9811,0.9812,833700000.0
2008-02-27 17:41:00,0.9812,0.9812,0.9808,0.98085,842000000.0
2008-02-27 17:42:00,0.98085,0.9813,0.98085,0.9813,1092300000.0
2008-02-27 17:43:00,0.9813,0.9814,0.9811,0.9813,994600000.0
2008-02-27 17:44:00,0.9813,0.9813,0.9811,0.9812,777300000.0
2008-02-27 17:45:00,0.9812,0.9815,0.9812,0.9815,936900000.0
2008-02-27 17:46:00,0.98145,0.98165,0.9813,0.9813,678500000.0
2008-02-27 17:47:00,0.9813,0.9813,0.98075,0.98075,385900000.0
2008-02-27 17:48:00,0.98075,0.9809,0.98075,0.9808,441700000.0
2008-02-27 17:49:00,0.9808,0.981,0.9808,0.981,303000000.0
2008-02-27 17:50:00,0.981,0.9812,0.9809,0.9811,392600000.0
2008-02-27 17:51:00,0.981,0.9811,0.9806,0.9806,529000000.0
2008-02-27 17:52:00,0.98065,0.9808,0.9806,0.9806,354600000.0
2008-02-27 17:53:00,0.9806,0.981,0.9806,0.9806,1112700000.0
2008-02-27 17:54:00,0.9806,0.9806,0.98,0.9801,286500000.0
2008-02-27 17:55:00,0.9801,0.9805,0.98,0.98,700800000.0
2008-02-27 17:56:00,0.98,0.98,0.9793,0.9796,345900000.0
2008-02-27 17:57:00,0.9796,0.98,0.97955,0.9799,659690000.0
2008-02-27 17:58:00,0.9799,0.9799,0.9797,0.9798,947600000.0
2008-02-27 17:59:00,0.9798,0.9801,0.9796,0.9801,426800000.0
2008-02-27 18:00:00,0.9801,0.9805,0.9801,0.9802,656700000.0
2008-02-27 18:01:00,0.9802,0.9806,0.9802,0.9804,744200001.0
2008-02-27 18:02:00,0.9804,0.9806,0.9803,0.9805,950000000.0
2008-02-27 18:03:00,0.9805,0.9807,0.9804,0.9807,489700000.0
2008-02-27 18:04:00,0.9806,0.9807,0.9803,0.9803,526400000.0
2008-02-27 18:05:00,0.9803,0.9806,0.9803,0.9806,750500000.0
2008-02-27 18:06:00,0.9806,0.9807,0.9804,0.9805,615000000.0
2008-02-27 18:07:00,0.9805,0.9806,0.9803,0.9805,558900000.0
2008-02-27 18:08:00,0.9805,0.9805,0.9804,0.9805,1047900000.0
2008-02-27 18:09:00,0.9805,0.9807,0.9805,0.9806,633200000.0
2008-02-27 18:10:00,0.9806,0.9808,0.9804,0.9805,792500000.0
2008-02-27 18:11:00,0.9805,0.9808,0.9805,0.9808,731900000.0
2008-02-27 18:12:00,0.9808,0.98095,0.9807,0.9809,607700000.0
2008-02-27 18:13:00,0.9809,0.981,0.9808,0.9809,766600000.0
2008-02-27 18:14:00,0.9809,0.9813,0.98085,0.9813,1394100000.0
2008-02-27 18:15:00,0.9812,0.9817,0.9812,0.9816,867100000.0
2008-02-27 18:16:00,0.9816,0.9816,0.9807,0.9811,656800000.0
2008-02-27 18:17:00,0.9811,0.9813,0.9809,0.9809,1339000000.0
2008-02-27 18:18:00,0.98095,0.981,0.9806,0.9807,891300000.0
2008-02-27 18:19:00,0.9807,0.9808,0.9806,0.9806,942400000.0
2008-02-27 18:20:00,0.9806,0.9808,0.9805,0.9805,1298000000.0
2008-02-27 18:21:00,0.9805,0.9808,0.9805,0.9808,1019500000.0
2008-02-27 18:22:00,0.9808,0.9811,0.9807,0.9807,580100000.0
2008-02-27 18:23:00,0.9807,0.9812,0.9807,0.9811,558500000.0
2008-02-27 18:24:00,0.9811,0.9817,0.9811,0.9813,1108500000.0
2008-02-27 18:25:00,0.9813,0.9813,0.9812,0.9813,821900000.0
2008-02-27 18:26:00,0.9813,0.9813,0.9812,0.9812,786000000.0
2008-02-27 18:27:00,0.9812,0.9812,0.981,0.981,1174700000.0
2008-02-27 18:28:00,0.9809,0.981,0.9806,0.9806,579000000.0
2008-02-27 18:29:00,0.9806,0.9811,0.9806,0.9811,582800000.0
2008-02-27 18:30:00,0.9811,0.9811,0.9808,0.981,865600000.0
2008-02-27 18:31:00,0.981,0.9811,0.9805,0.9805,848400000.0
2008-02-27 18:32:00,0.9805,0.9805,0.9803,0.9803,958100000.0
2008-02-27 18:33:00,0.9803,0.9803,0.98,0.9801,1218000000.0
2008-02-27 18:34:00,0.9801,0.9802,0.98,0.9802,1356000000.0
2008-02-27 18:35:00,0.9802,0.9803,0.9801,0.9801,604800000.0
2008-02-27 18:36:00,0.9801,0.98015,0.9795,0.9796,674400000.0
2008-02-27 18:37:00,0.9796,0.9799,0.9795,0.9795,853300000.0
2008-02-27 18:38:00,0.9795,0.98,0.9795,0.9798,602300000.0
2008-02-27 18:39:00,0.9798,0.9801,0.9798,0.9798,482500000.0
2008-02-27 18:40:00,0.9798,0.9803,0.9798,0.9802,1150400000.0
2008-02-27 18:41:00,0.9802,0.9803,0.9799,0.9801,439000000.0
2008-02-27 18:42:00,0.9801,0.9803,0.9799,0.98,560500000.0
2008-02-27 18:43:00,0.98,0.9802,0.98,0.9801,689300000.0
2008-02-27 18:44:00,0.9801,0.9801,0.9795,0.9795,526900001.0
2008-02-27 18:45:00,0.9795,0.9796,0.9786,0.9786,715600000.0
2008-02-27 18:46:00,0.9786,0.9789,0.9785,0.9787,471400000.0
2008-02-27 18:47:00,0.9787,0.9791,0.9786,0.9786,268000000.0
2008-02-27 18:48:00,0.9786,0.9794,0.9786,0.97915,382600000.0
2008-02-27 18:49:00,0.97915,0.9794,0.9791,0.9791,754600000.0
2008-02-27 18:50:00,0.9791,0.9793,0.9787,0.9787,757400000.0
2008-02-27 18:51:00,0.9787,0.9788,0.9785,0.9786,798300000.0
2008-02-27 18:52:00,0.9786,0.9787,0.9785,0.9785,902400000.0
2008-02-27 18:53:00,0.9785,0.9786,0.9782,0.9782,1664600004.0
2008-02-27 18:54:00,0.9782,0.9782,0.978,0.978,954800010.0
2008-02-27 18:55:00,0.978,0.9785,0.9777,0.9783,1017300000.0
2008-02-27 18:56:00,0.9783,0.9785,0.9782,0.9783,768300000.0
2008-02-27 18:57:00,0.9783,0.9786,0.9783,0.9785,1046700002.0
2008-02-27 18:58:00,0.9785,0.9785,0.9783,0.9783,843200000.0
2008-02-27 18:59:00,0.9783,0.9783,0.9776,0.9776,383000000.0
2008-02-27 19:00:00,0.9776,0.9777,0.9773,0.9776,391100000.0
2008-02-27 19:01:00,0.9776,0.9777,0.9773,0.9775,452000000.0
2008-02-27 19:02:00,0.9775,0.9778,0.9774,0.9778,435500000.0
2008-02-27 19:03:00,0.9778,0.978,0.9777,0.97795,346400000.0
2008-02-27 19:04:00,0.97795,0.9783,0.97795,0.9782,161700000.0
2008-02-27 19:05:00,0.9782,0.97825,0.97815,0.9782,218000000.0
2008-02-27 19:06:00,0.9782,0.9785,0.9782,0.9785,882900000.0
2008-02-27 19:07:00,0.9785,0.9786,0.9785,0.9785,995600000.0
2008-02-27 19:08:00,0.9785,0.9789,0.9785,0.9787,495500000.0
2008-02-27 19:09:00,0.9787,0.9788,0.9785,0.97855,617800000.0
2008-02-27 19:10:00,0.97855,0.9788,0.9785,0.9786,166700000.0
2008-02-27 19:11:00,0.9786,0.9787,0.9785,0.9786,598100000.0
2008-02-27 19:12:00,0.9786,0.9786,0.9785,0.9785,351600000.0
2008-02-27 19:13:00,0.9785,0.9785,0.9785,0.9785,321300000.0
2008-02-27 19:14:00,0.9783,0.9784,0.9783,0.9783,830200000.0
2008-02-27 19:15:00,0.9783,0.9783,0.9782,0.9783,722400000.0
2008-02-27 19:16:00,0.9783,0.9783,0.9779,0.9779,1062200000.0
2008-02-27 19:17:00,0.97805,0.9783,0.9779,0.97815,623999998.0
2008-02-27 19:18:00,0.97815,0.97815,0.9778,0.9778,219700000.0
2008-02-27 19:19:00,0.9778,0.97785,0.9777,0.97775,530200000.0
2008-02-27 19:20:00,0.97775,0.97775,0.9773,0.9773,757600000.0
2008-02-27 19:21:00,0.9773,0.9776,0.9773,0.9776,806100000.0
2008-02-27 19:22:00,0.9776,0.9776,0.9775,0.9775,432500000.0
2008-02-27 19:23:00,0.9775,0.97755,0.9774,0.9774,105000000.0
2008-02-27 19:24:00,0.9774,0.9776,0.9774,0.9776,175300000.0
2008-02-27 19:25:00,0.9776,0.9779,0.9776,0.9779,294700000.0
2008-02-27 19:26:00,0.9779,0.978,0.9778,0.9779,509900000.0
2008-02-27 19:27:00,0.97785,0.97785,0.9776,0.9777,177800000.0
2008-02-27 19:28:00,0.9777,0.9778,0.9776,0.9776,596800000.0
2008-02-27 19:29:00,0.9776,0.9776,0.9775,0.9776,400800000.0
2008-02-27 19:30:00,0.9776,0.9776,0.9773,0.9775,402200000.0
2008-02-27 19:31:00,0.9775,0.9775,0.9773,0.9775,183400000.0
2008-02-27 19:32:00,0.9775,0.9775,0.9775,0.9775,88000000.0
2008-02-27 19:33:00,0.9775,0.9775,0.9775,0.9775,113000000.0
2008-02-27 19:34:00,0.9776,0.97765,0.9776,0.9776,464100000.0
2008-02-27 19:35:00,0.9776,0.9776,0.97735,0.9774,247400000.0
2008-02-27 19:36:00,0.9774,0.9774,0.97735,0.9774,277100000.0
2008-02-27 19:37:00,0.9774,0.9775,0.9774,0.9774,289100000.0
2008-02-27 19:38:00,0.9774,0.9774,0.9773,0.97735,541700000.0
2008-02-27 19:39:00,0.97735,0.97755,0.9773,0.97755,287800000.0
2008-02-27 19:40:00,0.97755,0.9776,0.9774,0.9774,179700000.0
2008-02-27 19:41:00,0.9774,0.9774,0.9773,0.9773,1377200000.0
2008-02-27 19:42:00,0.9773,0.9776,0.9773,0.9776,750000000.0
2008-02-27 19:43:00,0.9776,0.9778,0.9776,0.9777,551900000.0
2008-02-27 19:44:00,0.9777,0.9778,0.9775,0.9775,375700000.0
2008-02-27 19:45:00,0.9775,0.9778,0.9775,0.9777,751600000.0
2008-02-27 19:46:00,0.9777,0.9784,0.9776,0.9782,294400000.0
2008-02-27 19:47:00,0.9782,0.97845,0.9782,0.97845,542200000.0
2008-02-27 19:48:00,0.97845,0.9785,0.97835,0.9784,440500000.0
2008-02-27 19:49:00,0.9784,0.9785,0.9784,0.9785,374900000.0
2008-02-27 19:50:00,0.9785,0.9786,0.9785,0.9785,88200000.0
2008-02-27 19:51:00,0.9785,0.9786,0.9785,0.9786,562100000.0
2008-02-27 19:52:00,0.9786,0.9787,0.9785,0.9787,342000000.0
2008-02-27 19:53:00,0.9787,0.9787,0.9785,0.9785,351000000.0
2008-02-27 19:54:00,0.9785,0.9786,0.9784,0.9784,575900000.0
2008-02-27 19:55:00,0.9784,0.9784,0.9782,0.9782,865700000.0
2008-02-27 19:56:00,0.9782,0.9785,0.9782,0.9783,417200000.0
2008-02-27 19:57:00,0.9783,0.9783,0.9783,0.9783,420900000.0
2008-02-27 19:58:00,0.9783,0.9783,0.9782,0.9782,604300000.0
2008-02-27 19:59:00,0.9782,0.9785,0.9782,0.9783,548600000.0
2008-02-27 20:00:00,0.97835,0.97835,0.9777,0.9781,268200000.0
2008-02-27 20:01:00,0.9781,0.9781,0.9778,0.9778,821500000.0
2008-02-27 20:02:00,0.9778,0.9779,0.9778,0.9778,1010900000.0
2008-02-27 20:03:00,0.9778,0.9779,0.9777,0.9778,660200000.0
2008-02-27 20:04:00,0.9778,0.9779,0.9777,0.9779,332700000.0
2008-02-27 20:05:00,0.9779,0.9779,0.9776,0.9778,471300000.0
2008-02-27 20:06:00,0.9778,0.9778,0.9776,0.9777,303000000.0
2008-02-27 20:07:00,0.9777,0.9777,0.9776,0.9777,470300000.0
2008-02-27 20:08:00,0.9777,0.9779,0.9777,0.9778,760800000.0
2008-02-27 20:09:00,0.9778,0.9779,0.9777,0.9778,1058800000.0
2008-02-27 20:10:00,0.9778,0.9779,0.9775,0.9776,1098600000.0
2008-02-27 20:11:00,0.9776,0.9778,0.9776,0.9778,526600000.0
2008-02-27 20:12:00,0.9778,0.9779,0.9778,0.9779,214100000.0
2008-02-27 20:13:00,0.9779,0.97795,0.9777,0.9778,692600000.0
2008-02-27 20:14:00,0.9778,0.9779,0.9778,0.9778,892500000.0
2008-02-27 20:15:00,0.9778,0.9778,0.9775,0.9777,301900000.0
2008-02-27 20:16:00,0.9777,0.9777,0.9777,0.9777,70000000.0
2008-02-27 20:17:00,0.9777,0.9777,0.9777,0.9777,80200000.0
2008-02-27 20:18:00,0.9777,0.9778,0.9777,0.9777,567800000.0
2008-02-27 20:19:00,0.9777,0.9778,0.9777,0.9778,356600000.0
2008-02-27 20:20:00,0.9778,0.9778,0.9778,0.9778,268800000.0
2008-02-27 20:21:00,0.9778,0.9779,0.9778,0.9779,145500000.0
2008-02-27 20:22:00,0.9779,0.9779,0.9778,0.9779,100300000.0
2008-02-27 20:23:00,0.9779,0.9779,0.9778,0.9779,205300000.0
2008-02-27 20:24:00,0.9779,0.9779,0.9779,0.9779,555600000.0
2008-02-27 20:25:00,0.9779,0.978,0.9779,0.978,466700000.0
2008-02-27 20:26:00,0.9805,0.9805,0.9803,0.9803,548500000.0
2008-02-27 20:27:00,0.9779,0.978,0.9779,0.978,548500000.0
2008-02-27 20:28:00,0.978,0.978,0.978,0.978,66300000.0
2008-02-27 20:29:00,0.978,0.978,0.978,0.978,67200000.0
2008-02-27 20:30:00,0.978,0.978,0.9778,0.9778,1311500000.0
2008-02-27 20:31:00,0.9778,0.9779,0.9778,0.9779,1135900000.0
2008-02-27 20:32:00,0.9779,0.978,0.9779,0.978,832399999.0
2008-02-27 20:33:00,0.978,0.9781,0.978,0.9781,322900000.0
2008-02-27 20:34:00,0.9781,0.9783,0.9781,0.9783,466700000.0
2008-02-27 20:35:00,0.9783,0.9783,0.9778,0.9778,433200000.0
2008-02-27 20:36:00,0.9778,0.9781,0.9776,0.9781,546900000.0
2008-02-27 20:37:00,0.9781,0.9783,0.978,0.9783,696000000.0
2008-02-27 20:38:00,0.9783,0.9784,0.9782,0.9783,558400000.0
2008-02-27 20:39:00,0.9783,0.9783,0.9783,0.9783,467600000.0
2008-02-27 20:40:00,0.9783,0.9787,0.9783,0.9786,706900000.0
2008-02-27 20:41:00,0.9786,0.9786,0.97835,0.9785,1311100000.0
2008-02-27 20:42:00,0.9785,0.9786,0.9785,0.9786,801400000.0
2008-02-27 20:43:00,0.9786,0.9787,0.9786,0.9786,1071800000.0
2008-02-27 20:44:00,0.97865,0.9787,0.9786,0.9786,167600000.0
2008-02-27 20:45:00,0.9786,0.9786,0.9783,0.9783,478300001.0
2008-02-27 20:46:00,0.9783,0.9784,0.9783,0.9784,874100000.0
2008-02-27 20:47:00,0.9784,0.9786,0.9784,0.9785,571100000.0
2008-02-27 20:48:00,0.9785,0.9788,0.9784,0.9785,682500000.0
2008-02-27 20:49:00,0.9785,0.9786,0.9785,0.9786,679700000.0
2008-02-27 20:50:00,0.9786,0.9787,0.9786,0.9786,379700000.0
2008-02-27 20:51:00,0.9786,0.9786,0.9785,0.9785,381100000.0
2008-02-27 20:52:00,0.9785,0.9787,0.9785,0.9785,970200000.0
2008-02-27 20:53:00,0.9785,0.97855,0.9783,0.9783,451200000.0
2008-02-27 20:54:00,0.9783,0.9784,0.978,0.978,839900000.0
2008-02-27 20:55:00,0.978,0.9785,0.9779,0.9785,443000000.0
2008-02-27 20:56:00,0.9785,0.9786,0.97835,0.9785,378100000.0
2008-02-27 20:57:00,0.9785,0.9785,0.9785,0.9785,824100000.0
2008-02-27 20:58:00,0.9785,0.9785,0.9784,0.9785,1253600001.0
2008-02-27 20:59:00,0.9785,0.97865,0.9785,0.97865,541500000.0
2008-02-27 21:00:00,0.97865,0.97875,0.97865,0.97865,133900000.0
2008-02-27 21:01:00,0.97865,0.97875,0.9786,0.97865,275700000.0
2008-02-27 21:02:00,0.97865,0.97885,0.97865,0.9787,614600000.0
2008-02-27 21:03:00,0.9787,0.9788,0.9787,0.9788,256200000.0
2008-02-27 21:04:00,0.9788,0.9789,0.9788,0.9789,328600000.0
2008-02-27 21:05:00,0.9789,0.9795,0.9789,0.9794,236000000.0
2008-02-27 21:06:00,0.9794,0.9795,0.9794,0.9794,180700000.0
2008-02-27 21:07:00,0.9794,0.97945,0.97935,0.97945,126700000.0
2008-02-27 21:08:00,0.97945,0.9795,0.97945,0.97945,126100000.0
2008-02-27 21:09:00,0.97945,0.9798,0.97945,0.9796,203300000.0
2008-02-27 21:10:00,0.9796,0.9796,0.9794,0.9795,493000000.0
2008-02-27 21:11:00,0.9795,0.97995,0.9795,0.9799,314000000.0
2008-02-27 21:12:00,0.9799,0.9801,0.9799,0.9801,613500000.0
2008-02-27 21:13:00,0.9801,0.9801,0.98,0.9801,806800000.0
2008-02-27 21:14:00,0.9801,0.98035,0.9801,0.9802,590300000.0
2008-02-27 21:15:00,0.9803,0.9803,0.9801,0.98015,269900000.0
2008-02-27 21:16:00,0.98015,0.98045,0.98015,0.9804,214200000.0
2008-02-27 21:17:00,0.9804,0.9809,0.9804,0.98085,298700000.0
2008-02-27 21:18:00,0.98085,0.98085,0.9806,0.9807,224900000.0
2008-02-27 21:19:00,0.9807,0.9808,0.9806,0.9806,911200000.0
2008-02-27 21:20:00,0.9806,0.9808,0.9805,0.9808,553400000.0
2008-02-27 21:21:00,0.9808,0.9808,0.9806,0.9807,248200000.0
2008-02-27 21:22:00,0.9807,0.9807,0.9805,0.9806,572200000.0
2008-02-27 21:23:00,0.9806,0.9807,0.9805,0.9806,984200000.0
2008-02-27 21:24:00,0.9806,0.9807,0.9806,0.9807,350400000.0
2008-02-27 21:25:00,0.9807,0.9808,0.9805,0.9805,540600000.0
2008-02-27 21:26:00,0.9805,0.9806,0.9805,0.9805,1250700000.0
2008-02-27 21:27:00,0.9805,0.9805,0.9803,0.9803,562200000.0
2008-02-27 21:28:00,0.9803,0.9804,0.9803,0.9803,520700000.0
2008-02-27 21:29:00,0.9803,0.9803,0.9802,0.9802,1075400000.0
2008-02-27 21:30:00,0.9802,0.9804,0.9802,0.9804,971000000.0
2008-02-27 21:31:00,0.9804,0.9807,0.9804,0.9804,656800000.0
2008-02-27 21:32:00,0.9804,0.9805,0.9802,0.9803,744500000.0
2008-02-27 21:33:00,0.9803,0.9804,0.9802,0.9803,544400000.0
2008-02-27 21:34:00,0.9803,0.9803,0.9802,0.9803,282400000.0
2008-02-27 21:35:00,0.9803,0.9805,0.9803,0.98035,239900000.0
2008-02-27 21:36:00,0.98035,0.9805,0.98035,0.9805,204500000.0
2008-02-27 21:37:00,0.9805,0.9805,0.9803,0.9803,874700000.0
2008-02-27 21:38:00,0.9803,0.98035,0.9803,0.98035,1120800000.0
2008-02-27 21:39:00,0.98035,0.9805,0.98035,0.9805,103200000.0
2008-02-27 21:40:00,0.9805,0.9805,0.98,0.98,656200000.0
2008-02-27 21:41:00,0.98,0.9803,0.98,0.9803,1035300000.0
2008-02-27 21:42:00,0.9803,0.9804,0.9802,0.9802,1173000000.0
2008-02-27 21:43:00,0.9802,0.9803,0.9802,0.9803,929300000.0
2008-02-27 21:44:00,0.9803,0.9803,0.9803,0.9803,218000000.0
2008-02-27 21:45:00,0.9803,0.9803,0.98025,0.98025,311800000.0
2008-02-27 21:46:00,0.98025,0.98025,0.9802,0.9802,1472800000.0
2008-02-27 21:47:00,0.9802,0.9803,0.9802,0.9802,856800000.0
2008-02-27 21:48:00,0.9802,0.9802,0.9802,0.9802,849300000.0
2008-02-27 21:49:00,0.9802,0.9802,0.98015,0.9802,711300000.0
2008-02-27 21:50:00,0.9802,0.9802,0.98,0.98,814400000.0
2008-02-27 21:51:00,0.98,0.9803,0.98,0.9803,259500000.0
2008-02-27 21:52:00,0.9803,0.9803,0.9802,0.9802,999800000.0
2008-02-27 21:53:00,0.9802,0.9803,0.9802,0.9803,99900000.0
2008-02-27 21:54:00,0.9803,0.9805,0.9802,0.9804,646200000.0
2008-02-27 21:55:00,0.9804,0.9804,0.9803,0.9803,490400000.0
2008-02-27 21:56:00,0.9803,0.981,0.9803,0.981,218800000.0
2008-02-27 21:57:00,0.981,0.9815,0.9809,0.9812,503600000.0
2008-02-27 21:58:00,0.9812,0.9815,0.9809,0.98095,483800000.0
2008-02-27 21:59:00,0.98095,0.981,0.98055,0.9809,325900000.0
2008-02-27 22:00:00,0.9809,0.9809,0.9806,0.9808,70450000.0
2008-02-27 22:01:00,0.9808,0.9809,0.9807,0.9809,290700000.0
2008-02-27 22:02:00,0.9809,0.9809,0.9809,0.9809,94700000.0
2008-02-27 22:03:00,0.9809,0.9812,0.9809,0.981,176150000.0
2008-02-27 22:04:00,0.981,0.981,0.981,0.981,428800000.0
2008-02-27 22:05:00,0.981,0.981,0.981,0.981,132600000.0
2008-02-27 22:06:00,0.981,0.981,0.9809,0.9809,292000000.0
2008-02-27 22:07:00,0.9809,0.98105,0.9809,0.981,388700000.0
2008-02-27 22:08:00,0.981,0.9816,0.981,0.9814,249500000.0
2008-02-27 22:09:00,0.9814,0.9816,0.9814,0.9814,209000000.0
2008-02-27 22:10:00,0.9814,0.98145,0.9814,0.98145,554900000.0
2008-02-27 22:11:00,0.98145,0.98145,0.98145,0.98145,121400000.0
2008-02-27 22:12:00,0.98145,0.9817,0.9813,0.9814,573900000.0
2008-02-27 22:13:00,0.9814,0.9814,0.9814,0.9814,1100000000.0
2008-02-27 22:14:00,0.9814,0.9814,0.9814,0.9814,753000000.0
2008-02-27 22:15:00,0.9814,0.9814,0.9813,0.9814,434000000.0
2008-02-27 22:16:00,0.9814,0.9814,0.9813,0.9814,771400000.0
2008-02-27 22:17:00,0.9814,0.9814,0.98125,0.98125,724800000.0
2008-02-27 22:18:00,0.98125,0.98125,0.9806,0.9806,906800000.0
2008-02-27 22:19:00,0.9806,0.9808,0.9806,0.9807,720400000.0
2008-02-27 22:20:00,0.9807,0.981,0.9806,0.9809,496100000.0
2008-02-27 22:21:00,0.9809,0.981,0.9808,0.9809,378000000.0
2008-02-27 22:22:00,0.9809,0.98105,0.98075,0.9808,1060100000.0
2008-02-27 22:23:00,0.9808,0.98105,0.9808,0.9808,688300000.0
2008-02-27 22:24:00,0.9808,0.9808,0.9806,0.9807,670300000.0
2008-02-27 22:25:00,0.9807,0.9808,0.9807,0.9807,931900000.0
2008-02-27 22:26:00,0.9807,0.9807,0.9806,0.9806,904600000.0
2008-02-27 22:27:00,0.9806,0.9806,0.9806,0.9806,724700000.0
2008-02-27 22:28:00,0.9806,0.9806,0.97995,0.9803,720200000.0
2008-02-27 22:29:00,0.9803,0.9804,0.98,0.9801,769200000.0
2008-02-27 22:30:00,0.9801,0.9801,0.9799,0.98,1282600000.0
2008-02-27 22:31:00,0.98,0.98,0.9799,0.98,1161600000.0
2008-02-27 22:32:00,0.98,0.9801,0.9799,0.98,770200000.0
2008-02-27 22:33:00,0.98,0.9808,0.98,0.9806,363300000.0
2008-02-27 22:34:00,0.9806,0.9807,0.9805,0.9807,1094800000.0
2008-02-27 22:35:00,0.9807,0.9809,0.9807,0.9809,210500000.0
2008-02-27 22:36:00,0.9809,0.9811,0.9809,0.9811,509300000.0
2008-02-27 22:37:00,0.9811,0.9811,0.9809,0.9809,361200000.0
2008-02-27 22:38:00,0.9809,0.98115,0.9809,0.981,391100000.0
2008-02-27 22:39:00,0.981,0.9814,0.981,0.9811,348000000.0
2008-02-27 22:40:00,0.9811,0.9811,0.98065,0.981,510600000.0
2008-02-27 22:41:00,0.981,0.981,0.98055,0.9809,575600000.0
2008-02-27 22:42:00,0.9809,0.9809,0.9809,0.9809,539700000.0
2008-02-27 22:43:00,0.9809,0.9809,0.9807,0.9807,785600000.0
2008-02-27 22:44:00,0.9807,0.9807,0.9807,0.9807,574200000.0
2008-02-27 22:45:00,0.9807,0.9807,0.9807,0.9807,324600000.0
2008-02-27 22:46:00,0.9807,0.9813,0.9807,0.98105,424200000.0
2008-02-27 22:47:00,0.98105,0.9812,0.98105,0.9812,618300000.0
2008-02-27 22:48:00,0.9812,0.9813,0.9812,0.9813,795100000.0
2008-02-27 22:49:00,0.9813,0.9813,0.9812,0.98125,271000000.0
2008-02-27 22:50:00,0.9812,0.9812,0.9808,0.9809,640400000.0
2008-02-27 22:51:00,0.9809,0.981,0.9806,0.9806,1073300000.0
2008-02-27 22:52:00,0.9806,0.9808,0.9806,0.9806,743000000.0
2008-02-27 22:53:00,0.9806,0.9807,0.9806,0.9807,809700000.0
2008-02-27 22:54:00,0.9807,0.9808,0.9807,0.9808,687300000.0
2008-02-27 22:55:00,0.9808,0.981,0.9808,0.9808,539200000.0
2008-02-27 22:56:00,0.9808,0.9808,0.9806,0.9807,743500000.0
2008-02-27 22:57:00,0.9807,0.9807,0.9805,0.9805,988200000.0
2008-02-27 22:58:00,0.9805,0.9806,0.9805,0.9806,621500000.0
2008-02-27 22:59:00,0.9806,0.9806,0.9806,0.9806,1223900000.0
2008-02-27 23:00:00,0.9806,0.9807,0.9806,0.9806,482300000.0
2008-02-27 23:01:00,0.9806,0.9807,0.9806,0.9806,807400000.0
2008-02-27 23:02:00,0.9806,0.9806,0.9806,0.9806,906800000.0
2008-02-27 23:03:00,0.9806,0.9806,0.9806,0.9806,1047900000.0
2008-02-27 23:04:00,0.9806,0.9806,0.9805,0.9806,434100000.0
2008-02-27 23:05:00,0.9806,0.9806,0.9806,0.9806,39800000.0
2008-02-27 23:06:00,0.9806,0.9806,0.98015,0.98015,178400000.0
2008-02-27 23:07:00,0.98015,0.98025,0.98005,0.9802,530900000.0
2008-02-27 23:08:00,0.9802,0.9805,0.9802,0.9803,886900000.0
2008-02-27 23:09:00,0.9803,0.9805,0.9803,0.9804,431300000.0
2008-02-27 23:10:00,0.9803,0.9805,0.9802,0.9805,381400000.0
2008-02-27 23:11:00,0.9805,0.9805,0.9803,0.9803,736500000.0
2008-02-27 23:12:00,0.9803,0.98055,0.9803,0.98055,291900000.0
2008-02-27 23:13:00,0.98055,0.9806,0.9805,0.9805,504200000.0
2008-02-27 23:14:00,0.9805,0.9805,0.9804,0.9805,826300000.0
2008-02-27 23:15:00,0.9805,0.9805,0.9803,0.9803,420100000.0
2008-02-27 23:16:00,0.9803,0.9805,0.9803,0.9805,609700000.0
2008-02-27 23:17:00,0.9805,0.9805,0.9803,0.9804,778400000.0
2008-02-27 23:18:00,0.9804,0.9808,0.9804,0.9804,667100000.0
2008-02-27 23:19:00,0.9806,0.9806,0.9804,0.9805,347000000.0
2008-02-27 23:20:00,0.9805,0.9805,0.9804,0.9804,567500000.0
2008-02-27 23:21:00,0.9804,0.9804,0.9804,0.9804,944300000.0
2008-02-27 23:22:00,0.9804,0.9806,0.9804,0.9806,938900000.0
2008-02-27 23:23:00,0.9806,0.9807,0.9806,0.9807,371600000.0
2008-02-27 23:24:00,0.9807,0.9807,0.9807,0.9807,276600000.0
2008-02-27 23:25:00,0.9807,0.9808,0.9807,0.9807,249700000.0
2008-02-27 23:26:00,0.9807,0.9812,0.9807,0.98105,579300000.0
2008-02-27 23:27:00,0.98105,0.98125,0.9808,0.981,297700000.0
2008-02-27 23:28:00,0.981,0.9815,0.981,0.9815,693500000.0
2008-02-27 23:29:00,0.9815,0.9816,0.9815,0.9815,417900000.0
2008-02-27 23:30:00,0.9815,0.982,0.9815,0.9817,357300000.0
2008-02-27 23:31:00,0.9817,0.98175,0.9815,0.98165,205800000.0
2008-02-27 23:32:00,0.9815,0.9818,0.98135,0.9815,280100000.0
2008-02-27 23:33:00,0.9815,0.9815,0.981,0.981,362900000.0
2008-02-27 23:34:00,0.981,0.981,0.98075,0.9809,169800000.0
2008-02-27 23:35:00,0.9809,0.9809,0.9807,0.9808,771600000.0
2008-02-27 23:36:00,0.9808,0.981,0.9808,0.9808,509900000.0
2008-02-27 23:37:00,0.9808,0.9808,0.9806,0.9806,62200000.0
2008-02-27 23:38:00,0.9806,0.9806,0.98005,0.9801,736400000.0
2008-02-27 23:39:00,0.9801,0.98015,0.9801,0.98015,66900000.0
2008-02-27 23:40:00,0.98015,0.9803,0.9801,0.9801,88900000.0
2008-02-27 23:41:00,0.9801,0.9805,0.98,0.9805,233700000.0
2008-02-27 23:42:00,0.9805,0.9805,0.9805,0.9805,673000000.0
2008-02-27 23:43:00,0.9805,0.9805,0.9803,0.9803,951200000.0
2008-02-27 23:44:00,0.9803,0.9804,0.97995,0.9801,361500000.0
2008-02-27 23:45:00,0.9801,0.9803,0.9801,0.9803,762200000.0
2008-02-27 23:46:00,0.9803,0.9803,0.9801,0.9803,659300000.0
2008-02-27 23:47:00,0.9803,0.9808,0.9803,0.9807,134900000.0
2008-02-27 23:48:00,0.9807,0.9812,0.9804,0.98115,114500000.0
2008-02-27 23:49:00,0.98115,0.98115,0.9811,0.9811,1269900000.0
2008-02-27 23:50:00,0.9811,0.9812,0.9811,0.9812,72000000.0
2008-02-27 23:51:00,0.9812,0.9813,0.98105,0.9813,82900000.0
2008-02-27 23:52:00,0.9813,0.9813,0.9811,0.9811,195300000.0
2008-02-27 23:53:00,0.9811,0.9811,0.981,0.981,220800000.0
2008-02-27 23:54:00,0.981,0.981,0.98055,0.9808,398900000.0
2008-02-27 23:55:00,0.9808,0.9808,0.9808,0.9808,566000000.0
2008-02-27 23:56:00,0.9808,0.9808,0.9808,0.9808,386400000.0
2008-02-27 23:57:00,0.9808,0.9808,0.9808,0.9808,371400000.0
2008-02-27 23:58:00,0.9808,0.9808,0.98,0.9801,373800000.0
2008-02-27 23:59:00,0.9801,0.9801,0.98,0.9801,656200000.0
2008-02-28 00:00:00,0.9801,0.9801,0.9799,0.9799,1759200000.0
2008-02-28 00:01:00,0.9799,0.9803,0.9799,0.98,1768000000.0
2008-02-28 00:02:00,0.98,0.9804,0.98,0.9804,1756800000.0
2008-02-28 00:03:00,0.9804,0.9805,0.9804,0.9805,1392000000.0
2008-02-28 00:04:00,0.9805,0.9805,0.9804,0.9804,342200000.0
2008-02-28 00:05:00,0.9804,0.9807,0.9804,0.9807,500200000.0
2008-02-28 00:06:00,0.9807,0.9807,0.9807,0.9807,174400000.0
2008-02-28 00:07:00,0.9807,0.9808,0.9807,0.9808,174400000.0
2008-02-28 00:08:00,0.9808,0.9808,0.9807,0.9807,194400000.0
2008-02-28 00:09:00,0.9807,0.9807,0.98,0.9805,1968400000.0
2008-02-28 00:10:00,0.981,0.9811,0.981,0.9811,458000000.0
2008-02-28 00:12:00,0.9805,0.9809,0.9805,0.9809,458000000.0
2008-02-28 00:13:00,0.9809,0.9809,0.9809,0.9809,271200000.0
2008-02-28 00:14:00,0.9809,0.981,0.9809,0.981,390900000.0
2008-02-28 00:15:00,0.981,0.981,0.981,0.981,110000000.0
2008-02-28 00:16:00,0.981,0.981,0.9809,0.981,165900000.0
2008-02-28 00:17:00,0.981,0.981,0.9809,0.981,307600000.0
2008-02-28 00:18:00,0.981,0.981,0.981,0.981,113000000.0
2008-02-28 00:19:00,0.981,0.981,0.981,0.981,115000000.0
2008-02-28 00:20:00,0.981,0.981,0.9806,0.9806,679400000.0
2008-02-28 00:21:00,0.9806,0.9806,0.9806,0.9806,176400000.0
2008-02-28 00:22:00,0.9806,0.981,0.9806,0.981,117000000.0
2008-02-28 00:23:00,0.981,0.981,0.9807,0.9807,116400000.0
2008-02-28 00:24:00,0.9807,0.9807,0.9807,0.9807,113000000.0
2008-02-28 00:25:00,0.9807,0.9807,0.9806,0.9806,801000000.0
2008-02-28 00:26:00,0.9806,0.9806,0.9806,0.9806,1899400000.0
2008-02-28 00:27:00,0.9806,0.9806,0.9806,0.9806,1304000000.0
2008-02-28 00:28:00,0.9806,0.98065,0.9806,0.9806,1823200000.0
2008-02-28 00:29:00,0.9806,0.9807,0.9806,0.9806,1868400000.0
2008-02-28 00:30:00,0.9806,0.981,0.9806,0.981,1154400000.0
2008-02-28 00:31:00,0.981,0.981,0.97835,0.98,141800000.0
2008-02-28 00:32:00,0.98,0.98045,0.98,0.9802,144200000.0
2008-02-28 00:33:00,0.9802,0.9807,0.9801,0.98025,153300000.0
2008-02-28 00:34:00,0.98025,0.9804,0.98025,0.9804,204700000.0
2008-02-28 00:35:00,0.9804,0.9804,0.98015,0.9804,201200000.0
2008-02-28 00:36:00,0.9804,0.9808,0.9804,0.98065,467600000.0
2008-02-28 00:37:00,0.98065,0.9809,0.98065,0.9809,242600000.0
2008-02-28 00:38:00,0.9809,0.98105,0.9805,0.9808,691400000.0
2008-02-28 00:39:00,0.98055,0.9814,0.9805,0.98105,207900000.0
2008-02-28 00:40:00,0.98105,0.98115,0.98105,0.98105,136000000.0
2008-02-28 00:41:00,0.98105,0.98105,0.98105,0.98105,135000000.0
2008-02-28 00:42:00,0.98105,0.98105,0.98105,0.98105,135600000.0
2008-02-28 00:43:00,0.98105,0.9811,0.981,0.9811,135500000.0
2008-02-28 00:44:00,0.9811,0.9814,0.9811,0.9813,797400000.0
2008-02-28 00:45:00,0.9813,0.9813,0.98115,0.98125,237400000.0
2008-02-28 00:46:00,0.98125,0.98125,0.98125,0.98125,183000000.0
2008-02-28 00:47:00,0.98125,0.9813,0.9812,0.9813,155300000.0
2008-02-28 00:48:00,0.9813,0.9813,0.9812,0.98125,134900000.0
2008-02-28 00:49:00,0.98125,0.98125,0.98125,0.98125,180800000.0
2008-02-28 00:50:00,0.98125,0.98125,0.9812,0.98125,180500000.0
2008-02-28 00:51:00,0.98125,0.98125,0.9811,0.9811,171000000.0
2008-02-28 00:52:00,0.9811,0.9811,0.98045,0.981,189400000.0
2008-02-28 00:53:00,0.981,0.981,0.9809,0.98095,132500000.0
2008-02-28 00:54:00,0.98095,0.98105,0.98095,0.981,139000000.0
2008-02-28 00:55:00,0.981,0.981,0.98095,0.981,135000000.0
2008-02-28 00:56:00,0.981,0.981,0.981,0.981,133800000.0
2008-02-28 00:57:00,0.981,0.981,0.981,0.981,136200000.0
2008-02-28 00:58:00,0.981,0.981,0.98095,0.98095,135000000.0
2008-02-28 00:59:00,0.98095,0.981,0.98095,0.98095,135000000.0
2008-02-28 01:00:00,0.98095,0.98095,0.98095,0.98095,136200000.0
2008-02-28 01:01:00,0.98095,0.98095,0.9809,0.9809,591600000.0
2008-02-28 01:02:00,0.9809,0.9809,0.9809,0.9809,500700000.0
2008-02-28 01:03:00,0.9809,0.9809,0.9809,0.9809,716800000.0
2008-02-28 01:04:00,0.9809,0.9809,0.9809,0.9809,520600000.0
2008-02-28 01:05:00,0.9809,0.9809,0.9809,0.9809,538900000.0
2008-02-28 01:06:00,0.9809,0.9811,0.9809,0.9811,1088200000.0
2008-02-28 01:07:00,0.9811,0.9811,0.9811,0.9811,1561600000.0
2008-02-28 01:08:00,0.9811,0.9811,0.9811,0.9811,1561500000.0
2008-02-28 01:09:00,0.9811,0.9811,0.981,0.981,404100000.0
2008-02-28 01:10:00,0.981,0.9814,0.981,0.9814,223800000.0
2008-02-28 01:11:00,0.9814,0.9814,0.9814,0.9814,180800000.0
2008-02-28 01:12:00,0.9814,0.9814,0.9813,0.9813,222600000.0
2008-02-28 01:13:00,0.9813,0.9813,0.9813,0.9813,205200000.0
2008-02-28 01:14:00,0.9813,0.9813,0.9812,0.9812,680200000.0
2008-02-28 01:15:00,0.9812,0.9812,0.98105,0.98105,1576400000.0
2008-02-28 01:16:00,0.98105,0.9811,0.98105,0.98105,131400000.0
2008-02-28 01:17:00,0.98105,0.98105,0.98105,0.98105,132000000.0
2008-02-28 01:18:00,0.98105,0.98105,0.98105,0.98105,132000000.0
2008-02-28 01:19:00,0.98105,0.98105,0.981,0.981,340900000.0
2008-02-28 01:20:00,0.981,0.981,0.981,0.981,640100000.0
2008-02-28 01:21:00,0.981,0.98105,0.981,0.981,774400000.0
2008-02-28 01:22:00,0.981,0.9811,0.9808,0.98085,564800000.0
2008-02-28 01:23:00,0.98085,0.981,0.98015,0.98065,192100000.0
2008-02-28 01:24:00,0.98065,0.98075,0.98065,0.98075,134300000.0
2008-02-28 01:25:00,0.98075,0.98075,0.98065,0.98065,137400000.0
2008-02-28 01:26:00,0.98065,0.98075,0.9806,0.9806,346800000.0
2008-02-28 01:27:00,0.9806,0.9807,0.9806,0.9807,324000000.0
2008-02-28 01:28:00,0.9807,0.9807,0.9806,0.9806,586000000.0
2008-02-28 01:29:00,0.9806,0.9807,0.9806,0.9807,155100000.0
2008-02-28 01:30:00,0.9807,0.9809,0.9806,0.9809,284300000.0
2008-02-28 01:31:00,0.9809,0.9809,0.9807,0.9809,1490600000.0
2008-02-28 01:32:00,0.9809,0.9809,0.9809,0.9809,1285500000.0
2008-02-28 01:33:00,0.9809,0.9809,0.98065,0.9809,1337800000.0
2008-02-28 01:34:00,0.9809,0.9809,0.98065,0.98065,1130800000.0
2008-02-28 01:35:00,0.98065,0.9808,0.98065,0.98075,173100000.0
2008-02-28 01:36:00,0.98075,0.9808,0.98065,0.98065,153500000.0
2008-02-28 01:37:00,0.98065,0.9808,0.98065,0.9807,132700000.0
2008-02-28 01:38:00,0.9807,0.9809,0.9807,0.9809,113100000.0
2008-02-28 01:39:00,0.9809,0.9809,0.9809,0.9809,111000000.0
2008-02-28 01:40:00,0.9809,0.9809,0.9808,0.98085,165800000.0
2008-02-28 01:41:00,0.98085,0.9809,0.9808,0.9808,172300000.0
2008-02-28 01:42:00,0.9808,0.9809,0.9808,0.9809,128700000.0
2008-02-28 01:43:00,0.9809,0.9811,0.98075,0.98105,585900000.0
2008-02-28 01:44:00,0.98105,0.9811,0.98095,0.981,600600000.0
2008-02-28 01:45:00,0.981,0.9811,0.981,0.9811,487800000.0
2008-02-28 01:46:00,0.9811,0.9813,0.9811,0.9813,826000000.0
2008-02-28 01:47:00,0.9813,0.9813,0.98105,0.9811,1356900000.0
2008-02-28 01:48:00,0.9811,0.9812,0.9811,0.9812,330300000.0
2008-02-28 01:49:00,0.9812,0.98125,0.9812,0.98125,190700000.0
2008-02-28 01:50:00,0.98125,0.98135,0.98125,0.9813,234400000.0
2008-02-28 01:51:00,0.9813,0.9813,0.9813,0.9813,236700000.0
2008-02-28 01:52:00,0.9813,0.9815,0.9813,0.9813,281100000.0
2008-02-28 01:53:00,0.9813,0.9813,0.9813,0.9813,356800000.0
2008-02-28 01:54:00,0.9813,0.9814,0.9813,0.9814,301100000.0
2008-02-28 01:55:00,0.9814,0.9814,0.9814,0.9814,369000000.0
2008-02-28 01:56:00,0.9814,0.9814,0.9814,0.9814,613300000.0
2008-02-28 01:57:00,0.9814,0.9814,0.9814,0.9814,581300000.0
2008-02-28 01:58:00,0.9814,0.9814,0.9814,0.9814,521000000.0
2008-02-28 01:59:00,0.9814,0.9814,0.9814,0.9814,613200000.0
2008-02-28 02:00:00,0.9814,0.9815,0.9814,0.9815,594000000.0
2008-02-28 02:01:00,0.9814,0.9814,0.9814,0.9814,651400000.0
2008-02-28 02:02:00,0.9814,0.9815,0.9814,0.9814,717400000.0
2008-02-28 02:03:00,0.9814,0.9815,0.9814,0.9814,799300000.0
2008-02-28 02:04:00,0.9814,0.9814,0.9814,0.9814,1294700000.0
2008-02-28 02:05:00,0.9814,0.9814,0.9814,0.9814,795800000.0
2008-02-28 02:06:00,0.9814,0.9814,0.9813,0.9813,916700000.0
2008-02-28 02:07:00,0.9813,0.9813,0.9813,0.9813,877500000.0
2008-02-28 02:08:00,0.9813,0.9814,0.9813,0.9814,1258800000.0
2008-02-28 02:09:00,0.9814,0.9814,0.9814,0.9814,713600000.0
2008-02-28 02:10:00,0.9814,0.9814,0.98115,0.98115,573600000.0
2008-02-28 02:11:00,0.98115,0.9812,0.98105,0.9812,283400000.0
2008-02-28 02:12:00,0.9812,0.9813,0.9812,0.9813,732400000.0
2008-02-28 02:13:00,0.9813,0.9813,0.9813,0.9813,505000000.0
2008-02-28 02:14:00,0.9813,0.9813,0.9813,0.9813,702300000.0
2008-02-28 02:15:00,0.9813,0.9813,0.9813,0.9813,595000000.0
2008-02-28 02:16:00,0.9813,0.9813,0.9813,0.9813,698700000.0
2008-02-28 02:17:00,0.9813,0.9813,0.9813,0.9813,710400000.0
2008-02-28 02:18:00,0.9813,0.9813,0.9812,0.9812,1085400000.0
2008-02-28 02:19:00,0.9812,0.9812,0.9812,0.9812,1233000000.0
2008-02-28 02:20:00,0.9812,0.9812,0.9812,0.9812,1227800000.0
2008-02-28 02:21:00,0.9812,0.9812,0.9811,0.9812,916100000.0
2008-02-28 02:22:00,0.9812,0.9812,0.9812,0.9812,852200000.0
2008-02-28 02:23:00,0.9812,0.9812,0.9812,0.9812,1196000000.0
2008-02-28 02:24:00,0.9812,0.9812,0.9812,0.9812,1853900000.0
2008-02-28 02:25:00,0.9812,0.9812,0.9812,0.9812,1052100000.0
2008-02-28 02:26:00,0.9812,0.9812,0.9812,0.9812,2027000000.0
2008-02-28 02:27:00,0.9812,0.9813,0.9812,0.9813,1434000000.0
2008-02-28 02:28:00,0.9812,0.9812,0.9812,0.9812,1434000000.0
2008-02-28 02:29:00,0.9812,0.9812,0.9812,0.9812,775300000.0
2008-02-28 02:30:00,0.9812,0.9812,0.9812,0.9812,1107100000.0
2008-02-28 02:31:00,0.9812,0.9812,0.9812,0.9812,944400000.0
2008-02-28 02:32:00,0.9812,0.9812,0.9811,0.9811,1682400000.0
2008-02-28 02:33:00,0.9811,0.9812,0.9811,0.9811,1668500000.0
2008-02-28 02:34:00,0.9811,0.9812,0.9811,0.9812,558400000.0
2008-02-28 02:35:00,0.9812,0.9812,0.9811,0.9811,479200000.0
2008-02-28 02:36:00,0.9811,0.9811,0.9811,0.9811,66600000.0
2008-02-28 02:37:00,0.9811,0.9811,0.9811,0.9811,67800000.0
2008-02-28 02:38:00,0.9811,0.9811,0.9811,0.9811,67500000.0
2008-02-28 02:39:00,0.9811,0.9811,0.9811,0.9811,66300000.0
2008-02-28 02:40:00,0.9811,0.9811,0.9811,0.9811,66300000.0
2008-02-28 02:41:00,0.9811,0.9811,0.9811,0.9811,67800000.0
2008-02-28 02:42:00,0.9811,0.9811,0.9811,0.9811,67200000.0
2008-02-28 02:43:00,0.9811,0.9812,0.9811,0.9812,402200000.0
2008-02-28 02:44:00,0.9812,0.9812,0.9812,0.9812,397900000.0
2008-02-28 02:45:00,0.9812,0.9812,0.9811,0.9811,469100000.0
2008-02-28 02:46:00,0.9811,0.9811,0.9811,0.9811,69000000.0
2008-02-28 02:47:00,0.9811,0.9812,0.9811,0.9812,280400000.0
2008-02-28 02:48:00,0.9812,0.9812,0.9811,0.9811,174200000.0
2008-02-28 02:49:00,0.9811,0.9811,0.9811,0.9811,44200000.0
2008-02-28 02:50:00,0.9811,0.9811,0.98095,0.9811,358200000.0
2008-02-28 02:51:00,0.9811,0.9811,0.9811,0.9811,506800000.0
2008-02-28 02:52:00,0.9811,0.9811,0.9811,0.9811,707200000.0
2008-02-28 02:53:00,0.9811,0.9811,0.981,0.981,547700000.0
2008-02-28 02:54:00,0.981,0.981,0.9808,0.981,182000000.0
2008-02-28 02:55:00,0.981,0.981,0.9808,0.98085,208500000.0
2008-02-28 02:56:00,0.98085,0.9809,0.9808,0.98085,352800000.0
2008-02-28 02:57:00,0.98085,0.9809,0.98085,0.9809,211800000.0
2008-02-28 02:58:00,0.9809,0.9809,0.9808,0.9808,126600000.0
2008-02-28 02:59:00,0.9808,0.98085,0.9808,0.9808,97800000.0
2008-02-28 03:00:00,0.9808,0.9808,0.9808,0.9808,66300000.0
2008-02-28 03:01:00,0.9808,0.9808,0.9807,0.9808,58500000.0
2008-02-28 03:02:00,0.9808,0.9808,0.9805,0.9805,83600000.0
2008-02-28 03:03:00,0.9805,0.9806,0.9805,0.9806,267800000.0
2008-02-28 03:04:00,0.9806,0.9806,0.9805,0.9806,254400000.0
2008-02-28 03:05:00,0.9806,0.9807,0.9803,0.9805,152300000.0
2008-02-28 03:06:00,0.9805,0.9807,0.9805,0.9806,71200000.0
2008-02-28 03:07:00,0.9806,0.9806,0.9806,0.9806,133300000.0
2008-02-28 03:08:00,0.9806,0.9806,0.9806,0.9806,133700000.0
2008-02-28 03:09:00,0.9806,0.98065,0.9806,0.98065,133800000.0
2008-02-28 03:10:00,0.98065,0.9807,0.98065,0.9807,485800000.0
2008-02-28 03:11:00,0.9807,0.9808,0.9807,0.9808,149300000.0
2008-02-28 03:12:00,0.9808,0.9808,0.9807,0.9807,602200000.0
2008-02-28 03:13:00,0.9807,0.9808,0.9807,0.9808,601800000.0
2008-02-28 03:14:00,0.9808,0.9808,0.9807,0.9807,83700000.0
2008-02-28 03:15:00,0.9807,0.9808,0.9807,0.9807,66900000.0
2008-02-28 03:16:00,0.9807,0.9808,0.9807,0.9808,108100000.0
2008-02-28 03:17:00,0.9808,0.9808,0.9808,0.9808,103000000.0
2008-02-28 03:18:00,0.9808,0.9808,0.9808,0.9808,73600000.0
2008-02-28 03:19:00,0.9808,0.9808,0.9808,0.9808,44400000.0
2008-02-28 03:20:00,0.9808,0.9808,0.9808,0.9808,44400000.0
2008-02-28 03:21:00,0.9808,0.9808,0.9808,0.9808,44200000.0
2008-02-28 03:22:00,0.9808,0.98085,0.9808,0.98085,104200000.0
2008-02-28 03:23:00,0.98085,0.9811,0.98085,0.9811,189600000.0
2008-02-28 03:24:00,0.9811,0.9812,0.9811,0.9812,223100000.0
2008-02-28 03:25:00,0.9812,0.98145,0.9812,0.98145,86600000.0
2008-02-28 03:26:00,0.98145,0.9815,0.98145,0.9815,168000000.0
2008-02-28 03:27:00,0.9815,0.9815,0.9814,0.9815,81100000.0
2008-02-28 03:28:00,0.9815,0.9816,0.9815,0.9815,99800000.0
2008-02-28 03:29:00,0.9815,0.9816,0.9814,0.9815,91900000.0
2008-02-28 03:30:00,0.9815,0.9815,0.981,0.98105,126400000.0
2008-02-28 03:31:00,0.98105,0.9811,0.98105,0.98105,122700000.0
2008-02-28 03:32:00,0.98105,0.9811,0.98105,0.9811,79500000.0
2008-02-28 03:33:00,0.9811,0.98115,0.981,0.981,170900000.0
2008-02-28 03:34:00,0.981,0.9811,0.981,0.9811,1158600000.0
2008-02-28 03:35:00,0.9811,0.9811,0.981,0.981,1358700000.0
2008-02-28 03:36:00,0.981,0.981,0.981,0.981,1478000000.0
2008-02-28 03:37:00,0.981,0.981,0.981,0.981,1400700000.0
2008-02-28 03:38:00,0.981,0.981,0.9807,0.98095,265200000.0
2008-02-28 03:39:00,0.98095,0.98095,0.9809,0.98095,176600000.0
2008-02-28 03:40:00,0.98095,0.98115,0.98095,0.98115,158800000.0
2008-02-28 03:41:00,0.98115,0.98125,0.98115,0.98125,183400000.0
2008-02-28 03:42:00,0.98125,0.98145,0.98125,0.98145,151400000.0
2008-02-28 03:43:00,0.98145,0.98145,0.98145,0.98145,176000000.0
2008-02-28 03:44:00,0.98145,0.98145,0.9812,0.9812,75000000.0
2008-02-28 03:45:00,0.9812,0.9812,0.98115,0.9812,100600000.0
2008-02-28 03:46:00,0.9812,0.9812,0.9811,0.9812,138700000.0
2008-02-28 03:47:00,0.9812,0.9812,0.9812,0.9812,134400000.0
2008-02-28 03:48:00,0.9812,0.98145,0.9812,0.9812,183200000.0
2008-02-28 03:49:00,0.9812,0.98125,0.9812,0.98125,143800000.0
2008-02-28 03:50:00,0.98125,0.98125,0.98125,0.98125,133800000.0
2008-02-28 03:51:00,0.98125,0.9813,0.9812,0.9813,126200000.0
2008-02-28 03:52:00,0.9813,0.9814,0.9813,0.9813,89400000.0
2008-02-28 03:53:00,0.9813,0.9813,0.9813,0.9813,127900000.0
2008-02-28 03:54:00,0.9813,0.9813,0.98125,0.9813,80100000.0
2008-02-28 03:55:00,0.9813,0.9813,0.9813,0.9813,170300000.0
2008-02-28 03:56:00,0.9813,0.9813,0.9813,0.9813,205100000.0
2008-02-28 03:57:00,0.9813,0.9813,0.9813,0.9813,200600000.0
2008-02-28 03:58:00,0.9813,0.9815,0.9813,0.9815,102700000.0
2008-02-28 03:59:00,0.9815,0.9816,0.9815,0.9815,127100000.0
2008-02-28 04:00:00,0.9815,0.9815,0.9814,0.9814,47600000.0
2008-02-28 04:01:00,0.9814,0.9814,0.9813,0.9813,63300000.0
2008-02-28 04:02:00,0.9813,0.9813,0.9813,0.9813,401100000.0
2008-02-28 04:03:00,0.9813,0.9815,0.9813,0.9814,68900000.0
2008-02-28 04:04:00,0.9814,0.9815,0.9814,0.9815,103300000.0
2008-02-28 04:05:00,0.9815,0.9815,0.9813,0.9814,86400000.0
2008-02-28 04:06:00,0.9814,0.9815,0.9814,0.9815,51100000.0
2008-02-28 04:07:00,0.9815,0.9816,0.9815,0.9815,47100000.0
2008-02-28 04:08:00,0.9815,0.9816,0.9815,0.9816,58500000.0
2008-02-28 04:09:00,0.9816,0.9816,0.9813,0.9813,65100000.0
2008-02-28 04:10:00,0.9813,0.9815,0.9813,0.9813,103700000.0
2008-02-28 04:11:00,0.9813,0.9814,0.9813,0.9814,72100000.0
2008-02-28 04:12:00,0.9814,0.98175,0.9814,0.9815,152000000.0
2008-02-28 04:13:00,0.9815,0.9821,0.9815,0.982,797600000.0
2008-02-28 04:14:00,0.982,0.9821,0.982,0.982,64000000.0
2008-02-28 04:15:00,0.982,0.982,0.9818,0.9818,715500000.0
2008-02-28 04:16:00,0.9818,0.982,0.9818,0.982,502300000.0
2008-02-28 04:17:00,0.982,0.982,0.9818,0.982,948100000.0
2008-02-28 04:18:00,0.982,0.982,0.9819,0.982,904000000.0
2008-02-28 04:19:00,0.982,0.982,0.9818,0.98185,961500000.0
2008-02-28 04:20:00,0.98185,0.98185,0.9818,0.9818,1111200000.0
2008-02-28 04:21:00,0.9818,0.9818,0.9816,0.9816,76100000.0
2008-02-28 04:22:00,0.9816,0.9816,0.98145,0.9815,932700000.0
2008-02-28 04:23:00,0.9815,0.9815,0.9815,0.9815,997400000.0
2008-02-28 04:24:00,0.9815,0.9815,0.9811,0.9812,654399999.0
2008-02-28 04:25:00,0.9812,0.98125,0.9812,0.9812,644800000.0
2008-02-28 04:26:00,0.9812,0.9814,0.9812,0.9814,488700000.0
2008-02-28 04:27:00,0.9814,0.9816,0.9814,0.9816,93600000.0
2008-02-28 04:28:00,0.9816,0.9816,0.9815,0.9816,112500000.0
2008-02-28 04:29:00,0.9816,0.9816,0.9812,0.9814,119400000.0
2008-02-28 04:30:00,0.9815,0.9816,0.9815,0.9816,113100000.0
2008-02-28 04:31:00,0.9816,0.9816,0.9816,0.9816,83400000.0
2008-02-28 04:32:00,0.9816,0.9817,0.9816,0.9817,51100000.0
2008-02-28 04:33:00,0.9817,0.9817,0.9817,0.9817,66600000.0
2008-02-28 04:34:00,0.9817,0.9817,0.9817,0.9817,66600000.0
2008-02-28 04:35:00,0.9817,0.9817,0.9817,0.9817,66600000.0
2008-02-28 04:36:00,0.9817,0.9817,0.9817,0.9817,66600000.0
2008-02-28 04:37:00,0.9817,0.9817,0.9817,0.9817,67200000.0
2008-02-28 04:38:00,0.9817,0.9817,0.9816,0.9816,190500000.0
2008-02-28 04:39:00,0.9816,0.9816,0.9816,0.9816,278300000.0
2008-02-28 04:40:00,0.9816,0.9816,0.9816,0.9816,487100000.0
2008-02-28 04:41:00,0.9816,0.9816,0.9816,0.9816,190700000.0
2008-02-28 04:42:00,0.9816,0.9816,0.9815,0.9815,473200000.0
2008-02-28 04:43:00,0.9815,0.9815,0.98145,0.98145,343700000.0
2008-02-28 04:44:00,0.98145,0.98145,0.98145,0.98145,132000000.0
2008-02-28 04:45:00,0.98145,0.98145,0.98145,0.98145,130800000.0
2008-02-28 04:46:00,0.98145,0.98175,0.98145,0.9816,873400000.0
2008-02-28 04:47:00,0.9816,0.9818,0.9816,0.9816,1420100000.0
2008-02-28 04:48:00,0.9816,0.98165,0.98135,0.9815,277600000.0
2008-02-28 04:49:00,0.9815,0.9815,0.9815,0.9815,720000000.0
2008-02-28 04:50:00,0.9815,0.9815,0.9815,0.9815,502600000.0
2008-02-28 04:51:00,0.9815,0.9815,0.98135,0.98135,522400000.0
2008-02-28 04:52:00,0.98135,0.98135,0.98135,0.98135,136200000.0
2008-02-28 04:53:00,0.98135,0.98135,0.98135,0.98135,135600000.0
2008-02-28 04:54:00,0.98135,0.98135,0.98135,0.98135,135000000.0
2008-02-28 04:55:00,0.98135,0.98135,0.98135,0.98135,133800000.0
2008-02-28 04:56:00,0.98135,0.98135,0.98125,0.98125,318400000.0
2008-02-28 04:57:00,0.98125,0.98125,0.98125,0.98125,310300000.0
2008-02-28 04:58:00,0.98125,0.98125,0.98125,0.98125,337400000.0
2008-02-28 04:59:00,0.98125,0.98125,0.98125,0.98125,341100000.0
2008-02-28 05:00:00,0.98125,0.98125,0.98125,0.98125,389000000.0
2008-02-28 05:01:00,0.98125,0.98125,0.98125,0.98125,415800000.0
2008-02-28 05:02:00,0.98125,0.98125,0.98125,0.98125,473600000.0
2008-02-28 05:03:00,0.98125,0.9813,0.98125,0.9813,534500000.0
2008-02-28 05:04:00,0.9813,0.9813,0.9813,0.9813,1188700000.0
2008-02-28 05:05:00,0.9813,0.9813,0.9813,0.9813,1162200000.0
2008-02-28 05:06:00,0.9813,0.9813,0.9813,0.9813,536600000.0
2008-02-28 05:07:00,0.9813,0.9814,0.9813,0.98135,387600000.0
2008-02-28 05:08:00,0.98135,0.98135,0.9813,0.98135,864000000.0
2008-02-28 05:09:00,0.98135,0.98135,0.98135,0.98135,133200000.0
2008-02-28 05:10:00,0.98135,0.98135,0.98135,0.98135,133800000.0
2008-02-28 05:11:00,0.98135,0.98135,0.98135,0.98135,134400000.0
2008-02-28 05:12:00,0.98135,0.98135,0.98135,0.98135,133800000.0
2008-02-28 05:13:00,0.98135,0.98135,0.98115,0.98115,139800000.0
2008-02-28 05:14:00,0.98115,0.98115,0.98115,0.98115,133800000.0
2008-02-28 05:15:00,0.98115,0.98115,0.98115,0.98115,134400000.0
2008-02-28 05:16:00,0.98115,0.98145,0.9811,0.9811,225000000.0
2008-02-28 05:17:00,0.9811,0.9811,0.9811,0.9811,133800000.0
2008-02-28 05:18:00,0.9811,0.9812,0.9811,0.9812,134000000.0
2008-02-28 05:19:00,0.9812,0.9812,0.9812,0.9812,804800000.0
2008-02-28 05:20:00,0.9812,0.9812,0.9811,0.9811,920400000.0
2008-02-28 05:21:00,0.9811,0.9811,0.9811,0.9811,1064700000.0
2008-02-28 05:22:00,0.9811,0.9811,0.98015,0.9808,518400000.0
2008-02-28 05:23:00,0.9808,0.98085,0.9808,0.9808,375600000.0
2008-02-28 05:24:00,0.9808,0.9808,0.9805,0.9805,360000000.0
2008-02-28 05:26:00,0.9805,0.9805,0.9805,0.9805,710800000.0
2008-02-28 05:27:00,0.9805,0.9805,0.9805,0.9805,732000000.0
2008-02-28 05:28:00,0.9805,0.9805,0.9805,0.9805,710400000.0
2008-02-28 05:29:00,0.9805,0.9805,0.9805,0.9805,517400000.0
2008-02-28 05:30:00,0.9805,0.9805,0.9805,0.9805,784900000.0
2008-02-28 05:31:00,0.9805,0.98055,0.9805,0.9805,710000000.0
2008-02-28 05:32:00,0.9805,0.9805,0.9805,0.9805,701500000.0
2008-02-28 05:33:00,0.9805,0.9805,0.9805,0.9805,736600000.0
2008-02-28 05:34:00,0.9805,0.9805,0.9805,0.9805,302500000.0
2008-02-28 05:35:00,0.9805,0.9805,0.9805,0.9805,44200000.0
2008-02-28 05:36:00,0.9805,0.9805,0.9805,0.9805,44400000.0
2008-02-28 05:37:00,0.9805,0.9805,0.9805,0.9805,44600000.0
2008-02-28 05:38:00,0.9805,0.9805,0.9803,0.9803,127400000.0
2008-02-28 05:39:00,0.9803,0.9805,0.9803,0.9805,133400000.0
2008-02-28 05:40:00,0.9805,0.9805,0.9803,0.9803,136800000.0
2008-02-28 05:41:00,0.9803,0.98035,0.9803,0.9803,675000000.0
2008-02-28 05:42:00,0.9803,0.9803,0.9803,0.9803,887400000.0
2008-02-28 05:43:00,0.9803,0.9803,0.9803,0.9803,842600000.0
2008-02-28 05:44:00,0.9803,0.9803,0.9803,0.9803,441500000.0
2008-02-28 05:45:00,0.9803,0.9803,0.9803,0.9803,872100000.0
2008-02-28 05:46:00,0.9803,0.9803,0.9803,0.9803,908000000.0
2008-02-28 05:47:00,0.9803,0.9803,0.9803,0.9803,544300000.0
2008-02-28 05:48:00,0.9803,0.9803,0.9803,0.9803,135000000.0
2008-02-28 05:49:00,0.9803,0.9803,0.9803,0.9803,135000000.0
2008-02-28 05:50:00,0.9803,0.9803,0.9803,0.9803,133200000.0
2008-02-28 05:51:00,0.9803,0.9803,0.9803,0.9803,133800000.0
2008-02-28 05:52:00,0.9803,0.9803,0.9803,0.9803,136800000.0
2008-02-28 05:53:00,0.9803,0.9803,0.98015,0.9803,439600000.0
2008-02-28 05:54:00,0.9803,0.9804,0.9803,0.9804,45100000.0
2008-02-28 05:55:00,0.9804,0.9804,0.9804,0.9804,45400000.0
2008-02-28 05:56:00,0.9804,0.9804,0.9804,0.9804,44800000.0
2008-02-28 05:57:00,0.9804,0.9808,0.9804,0.9806,284900000.0
2008-02-28 05:58:00,0.9806,0.9809,0.9806,0.9806,408500000.0
2008-02-28 05:59:00,0.9806,0.9808,0.9806,0.98075,251600000.0
2008-02-28 06:00:00,0.98075,0.9808,0.98075,0.9808,133200000.0
2008-02-28 06:01:00,0.9808,0.9808,0.9808,0.9808,134400000.0
2008-02-28 06:02:00,0.9808,0.9808,0.9808,0.9808,135000000.0
2008-02-28 06:03:00,0.9808,0.9809,0.9808,0.9809,222400000.0
2008-02-28 06:04:00,0.9809,0.98115,0.9809,0.98115,716600000.0
2008-02-28 06:05:00,0.98115,0.98115,0.9811,0.98115,210400000.0
2008-02-28 06:06:00,0.98115,0.98115,0.9811,0.98115,191200000.0
2008-02-28 06:07:00,0.98115,0.98115,0.98115,0.98115,179200000.0
2008-02-28 06:08:00,0.98115,0.98115,0.98115,0.98115,177600000.0
2008-02-28 06:09:00,0.98115,0.98115,0.9811,0.98115,183400000.0
2008-02-28 06:10:00,0.98115,0.98115,0.9811,0.98115,183200000.0
2008-02-28 06:11:00,0.98115,0.98115,0.98115,0.98115,180000000.0
2008-02-28 06:12:00,0.98115,0.98115,0.98115,0.98115,179200000.0
2008-02-28 06:13:00,0.98115,0.98115,0.9811,0.98115,182400000.0
2008-02-28 06:14:00,0.98115,0.98115,0.9811,0.98115,179300000.0
2008-02-28 06:15:00,0.98115,0.98115,0.981,0.981,92000000.0
2008-02-28 06:16:00,0.981,0.981,0.981,0.981,45000000.0
2008-02-28 06:17:00,0.981,0.981,0.981,0.981,44400000.0
2008-02-28 06:18:00,0.981,0.981,0.981,0.981,44400000.0
2008-02-28 06:19:00,0.981,0.981,0.981,0.981,44600000.0
2008-02-28 06:20:00,0.981,0.981,0.981,0.981,44400000.0
2008-02-28 06:21:00,0.981,0.981,0.981,0.981,44600000.0
2008-02-28 06:22:00,0.981,0.981,0.981,0.981,44800000.0
2008-02-28 06:23:00,0.981,0.981,0.981,0.981,44800000.0
2008-02-28 06:24:00,0.981,0.981,0.981,0.981,44800000.0
2008-02-28 06:25:00,0.981,0.981,0.981,0.981,44800000.0
2008-02-28 06:26:00,0.981,0.981,0.981,0.981,44400000.0
2008-02-28 06:27:00,0.981,0.981,0.981,0.981,45400000.0
2008-02-28 06:28:00,0.981,0.981,0.981,0.981,44600000.0
2008-02-28 06:29:00,0.981,0.981,0.981,0.981,44800000.0
2008-02-28 06:30:00,0.981,0.981,0.981,0.981,44400000.0
2008-02-28 06:31:00,0.981,0.981,0.9806,0.9806,49000000.0
2008-02-28 06:32:00,0.9806,0.9809,0.9806,0.9809,62600000.0
2008-02-28 06:33:00,0.9809,0.9809,0.9809,0.9809,45000000.0
2008-02-28 06:34:00,0.9809,0.9809,0.9809,0.9809,44800000.0
2008-02-28 06:35:00,0.9809,0.981,0.9809,0.981,45000000.0
2008-02-28 06:36:00,0.981,0.981,0.981,0.981,44200000.0
2008-02-28 06:37:00,0.981,0.981,0.981,0.981,44400000.0
2008-02-28 06:38:00,0.981,0.981,0.981,0.981,44400000.0
2008-02-28 06:39:00,0.981,0.981,0.981,0.981,44600000.0
2008-02-28 06:40:00,0.981,0.98105,0.981,0.98105,84800000.0
2008-02-28 06:41:00,0.98105,0.98115,0.98105,0.98115,180000000.0
2008-02-28 06:42:00,0.98115,0.98115,0.981,0.98115,267500000.0
2008-02-28 06:43:00,0.98115,0.98155,0.9811,0.9811,228600000.0
2008-02-28 06:44:00,0.9811,0.9811,0.9811,0.9811,142500000.0
2008-02-28 06:45:00,0.9811,0.9811,0.9811,0.9811,103000000.0
2008-02-28 06:46:00,0.9811,0.9811,0.9811,0.9811,89600000.0
2008-02-28 06:47:00,0.9811,0.9811,0.9811,0.9811,89600000.0
2008-02-28 06:48:00,0.9811,0.9813,0.9811,0.9811,95000000.0
2008-02-28 06:49:00,0.9811,0.9811,0.9807,0.981,236400000.0
2008-02-28 06:50:00,0.981,0.981,0.9808,0.9808,214500000.0
2008-02-28 06:51:00,0.9808,0.9808,0.9808,0.9808,159600000.0
2008-02-28 06:52:00,0.9808,0.9808,0.9808,0.9808,151300000.0
2008-02-28 06:53:00,0.9808,0.9808,0.9808,0.9808,110500000.0
2008-02-28 06:54:00,0.9808,0.9808,0.9808,0.9808,111500000.0
2008-02-28 06:55:00,0.9808,0.9808,0.9808,0.9808,111000000.0
2008-02-28 06:56:00,0.9808,0.9808,0.9808,0.9808,112000000.0
2008-02-28 06:57:00,0.9808,0.981,0.9808,0.981,105000000.0
2008-02-28 06:58:00,0.981,0.981,0.981,0.981,45200000.0
2008-02-28 06:59:00,0.981,0.981,0.9808,0.98085,106900000.0
2008-02-28 07:00:00,0.98085,0.98085,0.9808,0.9808,109000000.0
2008-02-28 07:01:00,0.9808,0.9808,0.9808,0.9808,112000000.0
2008-02-28 07:02:00,0.9808,0.9808,0.9808,0.9808,60000000.0
2008-02-28 07:03:00,0.9808,0.9808,0.9808,0.9808,218700000.0
2008-02-28 07:04:00,0.9808,0.9808,0.9808,0.9808,118800000.0
2008-02-28 07:05:00,0.9808,0.9808,0.9808,0.9808,44800000.0
2008-02-28 07:06:00,0.9808,0.9808,0.9808,0.9808,44600000.0
2008-02-28 07:07:00,0.9808,0.9808,0.9808,0.9808,44400000.0
2008-02-28 07:08:00,0.9808,0.9808,0.9808,0.9808,44200000.0
2008-02-28 07:09:00,0.9808,0.9808,0.9807,0.9807,80600000.0
2008-02-28 07:10:00,0.9807,0.9807,0.9807,0.9807,135000000.0
2008-02-28 07:11:00,0.9807,0.9807,0.98055,0.98055,174000000.0
2008-02-28 07:12:00,0.98055,0.98055,0.98055,0.98055,393200000.0
2008-02-28 07:13:00,0.98055,0.9807,0.98055,0.9807,303100000.0
2008-02-28 07:14:00,0.9807,0.9807,0.98065,0.98065,129600000.0
2008-02-28 07:15:00,0.98065,0.98065,0.98065,0.98065,130800000.0
2008-02-28 07:16:00,0.98065,0.98065,0.98065,0.98065,138000000.0
2008-02-28 07:17:00,0.98065,0.98065,0.98065,0.98065,134400000.0
2008-02-28 07:18:00,0.98065,0.9807,0.98065,0.9807,135000000.0
2008-02-28 07:19:00,0.9807,0.9807,0.98065,0.98065,132000000.0
2008-02-28 07:20:00,0.98065,0.98065,0.98065,0.98065,133800000.0
2008-02-28 07:21:00,0.98065,0.9808,0.98065,0.9808,60400000.0
2008-02-28 07:22:00,0.9808,0.9808,0.9808,0.9808,44600000.0
2008-02-28 07:23:00,0.9808,0.9808,0.9807,0.9807,518800000.0
2008-02-28 07:24:00,0.9807,0.9807,0.9806,0.9806,156000000.0
2008-02-28 07:25:00,0.9806,0.98065,0.9806,0.98065,133800000.0
2008-02-28 07:26:00,0.98065,0.9807,0.98055,0.9807,148700000.0
2008-02-28 07:27:00,0.9808,0.9808,0.98055,0.9806,550400000.0
2008-02-28 07:28:00,0.9806,0.9806,0.9805,0.9805,433700000.0
2008-02-28 07:29:00,0.9805,0.9805,0.98035,0.98035,456600000.0
2008-02-28 07:30:00,0.98035,0.9805,0.98035,0.98045,133800000.0
2008-02-28 07:31:00,0.98045,0.98055,0.9803,0.9803,228200000.0
2008-02-28 07:32:00,0.9803,0.98035,0.9802,0.9802,327400000.0
2008-02-28 07:33:00,0.9802,0.9802,0.9802,0.9802,1344000000.0
2008-02-28 07:34:00,0.9802,0.98025,0.9801,0.9802,1098500000.0
2008-02-28 07:35:00,0.9802,0.9802,0.9802,0.9802,659300000.0
2008-02-28 07:36:00,0.9802,0.9802,0.9802,0.9802,699700000.0
2008-02-28 07:37:00,0.9802,0.9802,0.9801,0.9801,485900000.0
2008-02-28 07:38:00,0.9801,0.98015,0.9801,0.9801,544600000.0
2008-02-28 07:39:00,0.9801,0.9801,0.9801,0.9801,799200000.0
2008-02-28 07:40:00,0.9801,0.98015,0.9801,0.9801,904000000.0
2008-02-28 07:41:00,0.9801,0.98015,0.9801,0.9801,757600000.0
2008-02-28 07:42:00,0.9801,0.9801,0.9801,0.9801,1243200000.0
2008-02-28 07:43:00,0.9801,0.9801,0.9801,0.9801,1582400000.0
2008-02-28 07:44:00,0.9801,0.9802,0.9801,0.9801,1182700000.0
2008-02-28 07:45:00,0.9801,0.9802,0.9801,0.9801,768100000.0
2008-02-28 07:46:00,0.9801,0.9801,0.98005,0.98005,258600000.0
2008-02-28 07:47:00,0.98005,0.98005,0.98005,0.98005,235000000.0
2008-02-28 07:48:00,0.98005,0.98005,0.98005,0.98005,226300000.0
2008-02-28 07:49:00,0.98005,0.98005,0.98005,0.98005,176100000.0
2008-02-28 07:50:00,0.98005,0.98005,0.97875,0.97885,1191800000.0
2008-02-28 07:51:00,0.97875,0.9795,0.97865,0.97945,290900000.0
2008-02-28 07:52:00,0.97945,0.97975,0.97915,0.97975,638000000.0
2008-02-28 07:53:00,0.97975,0.98,0.9796,0.9796,637200000.0
2008-02-28 07:54:00,0.9796,0.9796,0.9795,0.9795,1147500000.0
2008-02-28 07:55:00,0.9795,0.9796,0.9795,0.9796,814800000.0
2008-02-28 07:56:00,0.9796,0.9796,0.9796,0.9796,721000000.0
2008-02-28 07:57:00,0.9796,0.9796,0.9795,0.9795,693500000.0
2008-02-28 07:59:00,0.9795,0.97955,0.9795,0.9795,1839400000.0
2008-02-28 08:00:00,0.9795,0.97955,0.9795,0.97955,151000000.0
2008-02-28 08:01:00,0.97955,0.97955,0.9795,0.9795,1419100000.0
2008-02-28 08:02:00,0.9795,0.9795,0.9795,0.9795,1952600000.0
2008-02-28 08:03:00,0.9795,0.9797,0.9795,0.9796,1393000000.0
2008-02-28 08:04:00,0.9796,0.97985,0.9796,0.9798,867600000.0
2008-02-28 08:05:00,0.9798,0.98,0.97965,0.98,1667999988.0
2008-02-28 08:06:00,0.9788,0.9788,0.9787,0.9787,655400000.0
2008-02-28 08:07:00,0.9788,0.9788,0.9787,0.9787,655400000.0
2008-02-28 08:08:00,0.9786,0.9786,0.9782,0.9782,655400000.0
2008-02-28 08:09:00,0.9781,0.9782,0.9781,0.9782,655400000.0
2008-02-28 08:10:00,0.9783,0.9783,0.9782,0.9783,655400000.0
2008-02-28 08:11:00,0.9782,0.9783,0.9782,0.9783,655400000.0
2008-02-28 08:13:00,0.9784,0.9784,0.9783,0.9783,655400000.0
2008-02-28 08:14:00,0.9803,0.98085,0.9803,0.9808,655400000.0
2008-02-28 08:15:00,0.9808,0.9808,0.9807,0.9807,1329200000.0
2008-02-28 08:16:00,0.9807,0.9808,0.9807,0.9808,879600000.0
2008-02-28 08:17:00,0.9808,0.9808,0.9808,0.9808,112500000.0
2008-02-28 08:18:00,0.9808,0.9808,0.98075,0.98075,115400000.0
2008-02-28 08:19:00,0.98075,0.98075,0.98075,0.98075,134400000.0
2008-02-28 08:20:00,0.98075,0.9808,0.98075,0.9808,145600000.0
2008-02-28 08:21:00,0.9808,0.9808,0.9808,0.9808,757200000.0
2008-02-28 08:22:00,0.9808,0.9808,0.9808,0.9808,1243700000.0
2008-02-28 08:23:00,0.9808,0.9808,0.9808,0.9808,833800000.0
2008-02-28 08:24:00,0.9808,0.9808,0.9808,0.9808,1245000000.0
2008-02-28 08:25:00,0.9808,0.98085,0.9808,0.9808,1162400000.0
2008-02-28 08:26:00,0.9808,0.9808,0.9808,0.9808,1332000000.0
2008-02-28 08:27:00,0.9808,0.98115,0.9808,0.9808,983000000.0
2008-02-28 08:28:00,0.9808,0.9808,0.9808,0.9808,333600000.0
2008-02-28 08:29:00,0.9808,0.98085,0.9808,0.98085,365000000.0
2008-02-28 08:30:00,0.98085,0.98095,0.9807,0.98085,155700000.0
2008-02-28 08:31:00,0.98085,0.9809,0.98075,0.98075,132600000.0
2008-02-28 08:32:00,0.98075,0.98085,0.98075,0.98085,132000000.0
2008-02-28 08:33:00,0.98085,0.98085,0.98085,0.98085,132600000.0
2008-02-28 08:34:00,0.98085,0.98095,0.98085,0.98095,133800000.0
2008-02-28 08:35:00,0.98095,0.98095,0.9808,0.9808,166400000.0
2008-02-28 08:36:00,0.9808,0.98085,0.9808,0.98085,144200000.0
2008-02-28 08:37:00,0.98085,0.98085,0.98085,0.98085,132000000.0
2008-02-28 08:38:00,0.98085,0.9809,0.98075,0.9809,139600000.0
2008-02-28 08:39:00,0.9809,0.9809,0.9808,0.98085,174800000.0
2008-02-28 08:40:00,0.98085,0.98085,0.9808,0.9808,133900000.0
2008-02-28 08:41:00,0.9808,0.9808,0.9808,0.9808,420400000.0
2008-02-28 08:42:00,0.9808,0.9808,0.9808,0.9808,443400000.0
2008-02-28 08:43:00,0.9808,0.98085,0.9808,0.9808,433600000.0
2008-02-28 08:44:00,0.9808,0.9808,0.9808,0.9808,436600000.0
2008-02-28 08:45:00,0.9808,0.98085,0.9808,0.9808,369600000.0
2008-02-28 08:46:00,0.9808,0.9808,0.9806,0.9806,242400000.0
2008-02-28 08:47:00,0.9806,0.98065,0.9806,0.98065,153900000.0
2008-02-28 08:48:00,0.98065,0.98075,0.98065,0.98075,167900000.0
2008-02-28 08:49:00,0.98075,0.98075,0.98065,0.98065,670200000.0
2008-02-28 08:50:00,0.98065,0.9808,0.98065,0.9807,599400000.0
2008-02-28 08:51:00,0.9807,0.9807,0.9807,0.9807,701400000.0
2008-02-28 08:52:00,0.9807,0.9808,0.9807,0.9807,936300000.0
2008-02-28 08:53:00,0.9807,0.9808,0.98055,0.9808,861500000.0
2008-02-28 08:54:00,0.9808,0.9808,0.9803,0.9808,279900000.0
2008-02-28 08:55:00,0.9808,0.98085,0.98045,0.9806,446600000.0
2008-02-28 08:56:00,0.9806,0.9806,0.9804,0.9805,746200000.0
2008-02-28 08:57:00,0.9805,0.9805,0.9804,0.9804,1291400000.0
2008-02-28 08:58:00,0.9804,0.9804,0.9804,0.9804,1311000000.0
2008-02-28 08:59:00,0.9804,0.9804,0.98,0.98,293300000.0
2008-02-28 09:00:00,0.98,0.9801,0.98,0.9801,839900000.0
2008-02-28 09:01:00,0.9801,0.9801,0.9792,0.9792,1415000000.0
2008-02-28 09:02:00,0.9792,0.9794,0.9785,0.9786,905500000.0
2008-02-28 09:03:00,0.9786,0.9788,0.9785,0.9786,1688000000.0
2008-02-28 09:04:00,0.9786,0.9787,0.9785,0.9786,1491100000.0
2008-02-28 09:05:00,0.9786,0.9792,0.9786,0.9788,675400000.0
2008-02-28 09:06:00,0.9788,0.9789,0.9788,0.9788,1961600000.0
2008-02-28 09:07:00,0.9788,0.9789,0.9788,0.9788,1746300000.0
2008-02-28 09:08:00,0.9788,0.9788,0.9781,0.9781,1633700000.0
2008-02-28 09:09:00,0.9781,0.9783,0.9781,0.9783,916400000.0
2008-02-28 09:10:00,0.9783,0.9784,0.9783,0.9784,1229800000.0
2008-02-28 09:11:00,0.9784,0.9784,0.9783,0.9784,892600000.0
2008-02-28 09:12:00,0.9784,0.9784,0.9784,0.9784,964400000.0
2008-02-28 09:13:00,0.9784,0.9784,0.9784,0.9784,652500000.0
2008-02-28 09:14:00,0.9784,0.9785,0.9784,0.9785,634100000.0
2008-02-28 09:15:00,0.9785,0.9785,0.9783,0.9783,370800000.0
2008-02-28 09:16:00,0.9783,0.9787,0.9778,0.9781,854900000.0
2008-02-28 09:17:00,0.9781,0.9782,0.9781,0.9781,310000000.0
2008-02-28 09:18:00,0.9781,0.9782,0.9781,0.9781,849300000.0
2008-02-28 09:19:00,0.9781,0.9784,0.9781,0.9783,306300000.0
2008-02-28 09:20:00,0.9783,0.9787,0.9783,0.97865,148800000.0
2008-02-28 09:21:00,0.97865,0.9788,0.9785,0.9785,124100000.0
2008-02-28 09:22:00,0.9785,0.9786,0.9785,0.9785,1322800000.0
2008-02-28 09:23:00,0.9785,0.9787,0.9784,0.97855,535300000.0
2008-02-28 09:24:00,0.97855,0.97865,0.97855,0.9786,1125500000.0
2008-02-28 09:25:00,0.9786,0.97865,0.9786,0.97865,756900000.0
2008-02-28 09:26:00,0.97865,0.9787,0.9786,0.9786,260800000.0
2008-02-28 09:27:00,0.9786,0.9788,0.9786,0.9787,563200000.0
2008-02-28 09:28:00,0.9787,0.9788,0.9787,0.9788,1116500000.0
2008-02-28 09:29:00,0.9788,0.9788,0.9783,0.9783,551300000.0
2008-02-28 09:30:00,0.9783,0.9783,0.97815,0.9782,293800000.0
2008-02-28 09:31:00,0.9782,0.9782,0.9781,0.9781,307500000.0
2008-02-28 09:32:00,0.9781,0.97815,0.978,0.97815,422100000.0
2008-02-28 09:33:00,0.97815,0.9791,0.97815,0.9789,274100000.0
2008-02-28 09:34:00,0.9789,0.9791,0.97865,0.97875,131500000.0
2008-02-28 09:35:00,0.97875,0.97875,0.9787,0.9787,133900000.0
2008-02-28 09:36:00,0.9787,0.9787,0.9787,0.9787,132600000.0
2008-02-28 09:37:00,0.9787,0.97885,0.9787,0.9787,235000000.0
2008-02-28 09:38:00,0.9787,0.97875,0.9787,0.9787,217400000.0
2008-02-28 09:39:00,0.9787,0.97885,0.9787,0.97885,191900000.0
2008-02-28 09:40:00,0.97885,0.9801,0.9788,0.9801,150800000.0
2008-02-28 09:41:00,0.98015,0.98015,0.9792,0.9799,507599999.0
2008-02-28 09:42:00,0.9799,0.98005,0.9798,0.9798,282800000.0
2008-02-28 09:43:00,0.97985,0.97985,0.9787,0.97915,186600000.0
2008-02-28 09:44:00,0.9792,0.97925,0.97915,0.97925,347100000.0
2008-02-28 09:45:00,0.97925,0.9794,0.9792,0.9792,635399999.0
2008-02-28 09:46:00,0.9792,0.9795,0.9791,0.97945,489900000.0
2008-02-28 09:47:00,0.97945,0.9796,0.9794,0.9794,486900001.0
2008-02-28 09:48:00,0.9794,0.9795,0.9794,0.9795,1328800000.0
2008-02-28 09:49:00,0.9795,0.9795,0.9789,0.9789,571900000.0
2008-02-28 09:50:00,0.9789,0.9789,0.97885,0.9789,186000000.0
2008-02-28 09:51:00,0.9789,0.9789,0.9784,0.9784,1317200020.0
2008-02-28 09:52:00,0.9784,0.9784,0.9781,0.97825,1375399961.0
2008-02-28 09:53:00,0.97825,0.9788,0.97825,0.9786,323600000.0
2008-02-28 09:54:00,0.9786,0.9786,0.9784,0.9784,115600000.0
2008-02-28 09:55:00,0.9784,0.9787,0.9784,0.9787,426100000.0
2008-02-28 09:56:00,0.9787,0.9787,0.9786,0.9786,462000000.0
2008-02-28 09:57:00,0.9786,0.9786,0.9784,0.9786,241600000.0
2008-02-28 09:58:00,0.9786,0.9786,0.9786,0.9786,66900000.0
2008-02-28 09:59:00,0.9786,0.9786,0.9786,0.9786,92600000.0
2008-02-28 10:00:00,0.9786,0.9786,0.9786,0.9786,173600000.0
2008-02-28 10:01:00,0.9786,0.9787,0.9786,0.97865,590700000.0
2008-02-28 10:02:00,0.97865,0.97865,0.9782,0.9785,776899992.0
2008-02-28 10:03:00,0.9785,0.9785,0.9779,0.9781,317400000.0
2008-02-28 10:04:00,0.9781,0.9781,0.978,0.978,252600000.0
2008-02-28 10:05:00,0.978,0.9782,0.97785,0.9782,194400000.0
2008-02-28 10:06:00,0.9782,0.9782,0.97815,0.9782,271100000.0
2008-02-28 10:07:00,0.9782,0.9782,0.9781,0.9781,871700000.0
2008-02-28 10:08:00,0.9781,0.9782,0.9781,0.9781,913300000.0
2008-02-28 10:09:00,0.9779,0.9781,0.9778,0.9781,399000000.0
2008-02-28 10:10:00,0.9781,0.9781,0.9779,0.9779,714100000.0
2008-02-28 10:11:00,0.9779,0.9782,0.9779,0.978,670200000.0
2008-02-28 10:12:00,0.978,0.9781,0.9779,0.9781,718800000.0
2008-02-28 10:13:00,0.9781,0.9781,0.978,0.978,291900000.0
2008-02-28 10:14:00,0.978,0.978,0.9777,0.9777,909599999.0
2008-02-28 10:15:00,0.9777,0.9777,0.9776,0.9777,1626800056.0
2008-02-28 10:16:00,0.9777,0.9778,0.9777,0.9777,442600000.0
2008-02-28 10:17:00,0.9777,0.9777,0.9776,0.9777,258800000.0
2008-02-28 10:18:00,0.9777,0.978,0.9777,0.978,274200000.0
2008-02-28 10:19:00,0.978,0.9783,0.978,0.9781,885100000.0
2008-02-28 10:20:00,0.9781,0.9781,0.9778,0.9778,123200000.0
2008-02-28 10:21:00,0.9778,0.9781,0.9777,0.9781,699100000.0
2008-02-28 10:22:00,0.9781,0.9784,0.9781,0.97835,932700000.0
2008-02-28 10:23:00,0.97835,0.9784,0.97815,0.9782,713000000.0
2008-02-28 10:24:00,0.9782,0.9784,0.9782,0.9784,634700000.0
2008-02-28 10:25:00,0.9784,0.9784,0.9783,0.9783,212600000.0
2008-02-28 10:26:00,0.9783,0.9788,0.9783,0.9787,893200000.0
2008-02-28 10:27:00,0.9787,0.9791,0.9786,0.9791,718199997.0
2008-02-28 10:28:00,0.9791,0.9791,0.9783,0.9784,561200000.0
2008-02-28 10:29:00,0.9784,0.979,0.9783,0.9785,499400009.0
2008-02-28 10:30:00,0.9785,0.9786,0.9785,0.97855,950200000.0
2008-02-28 10:31:00,0.97855,0.97855,0.97855,0.97855,132000000.0
2008-02-28 10:32:00,0.97855,0.9786,0.97855,0.9786,115500000.0
2008-02-28 10:33:00,0.9786,0.9786,0.9786,0.9786,129400000.0
2008-02-28 10:34:00,0.9786,0.9786,0.9786,0.9786,1128500000.0
2008-02-28 10:35:00,0.9786,0.9786,0.9786,0.9786,419800000.0
2008-02-28 10:36:00,0.9786,0.9786,0.9785,0.9786,264400000.0
2008-02-28 10:37:00,0.9786,0.9787,0.9786,0.9787,425800000.0
2008-02-28 10:38:00,0.9787,0.9787,0.9787,0.9787,876000000.0
2008-02-28 10:39:00,0.9787,0.979,0.9785,0.979,1745800000.0
2008-02-28 10:40:00,0.979,0.9792,0.979,0.9792,147900000.0
2008-02-28 10:41:00,0.9792,0.9792,0.9791,0.9792,1864600000.0
2008-02-28 10:42:00,0.9792,0.9794,0.9792,0.9794,1540300000.0
2008-02-28 10:43:00,0.9794,0.9794,0.9793,0.9793,1864700000.0
2008-02-28 10:44:00,0.9793,0.9794,0.9793,0.9793,1135500000.0
2008-02-28 10:45:00,0.9793,0.9793,0.97915,0.97915,286100000.0
2008-02-28 10:46:00,0.97915,0.9797,0.97915,0.9796,118900000.0
2008-02-28 10:47:00,0.9796,0.9796,0.9786,0.97865,743500000.0
2008-02-28 10:48:00,0.97865,0.9792,0.9786,0.9791,171300000.0
2008-02-28 10:49:00,0.9791,0.9791,0.97875,0.9789,349200000.0
2008-02-28 10:50:00,0.9789,0.9789,0.97885,0.97885,403900000.0
2008-02-28 10:51:00,0.97885,0.97885,0.9786,0.9786,648700000.0
2008-02-28 10:52:00,0.9786,0.9792,0.9786,0.9792,913200000.0
2008-02-28 10:53:00,0.9792,0.9792,0.9792,0.9792,1618200000.0
2008-02-28 10:54:00,0.9792,0.9797,0.9792,0.9795,941300000.0
2008-02-28 10:55:00,0.979,0.979,0.9789,0.9789,1385100000.0
2008-02-28 10:56:00,0.9794,0.9795,0.9792,0.9793,1385100000.0
2008-02-28 10:57:00,0.9793,0.9797,0.9793,0.9796,501300000.0
2008-02-28 10:58:00,0.9796,0.9796,0.9793,0.9793,830899999.0
2008-02-28 10:59:00,0.9793,0.9794,0.9793,0.97935,967100000.0
2008-02-28 11:00:00,0.97935,0.97935,0.97905,0.97925,401800000.0
2008-02-28 11:01:00,0.97925,0.9793,0.97925,0.97925,102100000.0
2008-02-28 11:02:00,0.97925,0.97925,0.9792,0.9792,580600000.0
2008-02-28 11:03:00,0.9792,0.9792,0.9791,0.9791,563800000.0
2008-02-28 11:04:00,0.9791,0.97925,0.9791,0.97925,443000000.0
2008-02-28 11:05:00,0.97925,0.9793,0.9792,0.9792,401900000.0
2008-02-28 11:06:00,0.9792,0.9792,0.97915,0.97915,726700000.0
2008-02-28 11:07:00,0.97915,0.9792,0.9791,0.9792,1522700000.0
2008-02-28 11:08:00,0.9792,0.9794,0.9792,0.9794,515200000.0
2008-02-28 11:09:00,0.9794,0.9794,0.9793,0.9793,416000000.0
2008-02-28 11:10:00,0.9793,0.9793,0.9793,0.9793,993500000.0
2008-02-28 11:11:00,0.9793,0.9794,0.9793,0.9794,1197800000.0
2008-02-28 11:12:00,0.9794,0.9795,0.9794,0.97945,857500000.0
2008-02-28 11:13:00,0.97945,0.9795,0.9794,0.9794,1933200000.0
2008-02-28 11:14:00,0.9794,0.9794,0.9794,0.9794,1363000000.0
2008-02-28 11:15:00,0.9794,0.9794,0.9793,0.9793,835200000.0
2008-02-28 11:16:00,0.9793,0.9794,0.97925,0.9794,158100000.0
2008-02-28 11:17:00,0.9794,0.9794,0.9793,0.9793,617200000.0
2008-02-28 11:18:00,0.9793,0.97945,0.9793,0.9793,385200000.0
2008-02-28 11:19:00,0.9793,0.9793,0.9793,0.9793,901800000.0
2008-02-28 11:20:00,0.9793,0.9793,0.9793,0.9793,630900000.0
2008-02-28 11:21:00,0.9793,0.9793,0.9793,0.9793,803800000.0
2008-02-28 11:22:00,0.9793,0.9794,0.9793,0.9794,854300000.0
2008-02-28 11:23:00,0.9794,0.9797,0.9794,0.9796,1200100000.0
2008-02-28 11:24:00,0.9796,0.9796,0.9795,0.97955,1413200000.0
2008-02-28 11:25:00,0.97955,0.97955,0.9795,0.97955,188000000.0
2008-02-28 11:26:00,0.97955,0.97965,0.97955,0.97965,683000000.0
2008-02-28 11:27:00,0.97965,0.9799,0.97965,0.9798,853800000.0
2008-02-28 11:28:00,0.9798,0.9802,0.9798,0.9801,986499999.0
2008-02-28 11:29:00,0.9801,0.9805,0.9801,0.9804,1193100000.0
2008-02-28 11:30:00,0.9804,0.9804,0.9795,0.9795,1652700000.0
2008-02-28 11:31:00,0.9795,0.9797,0.9795,0.9797,1129000000.0
2008-02-28 11:32:00,0.9797,0.9797,0.9793,0.9794,1032300000.0
2008-02-28 11:33:00,0.9794,0.97945,0.9794,0.97945,1154900000.0
2008-02-28 11:34:00,0.97945,0.97945,0.9793,0.9793,1234400000.0
2008-02-28 11:35:00,0.9793,0.9793,0.9793,0.9793,824900000.0
2008-02-28 11:36:00,0.9793,0.9793,0.9792,0.9793,1244800000.0
2008-02-28 11:37:00,0.9793,0.9793,0.9792,0.9792,1336800000.0
2008-02-28 11:38:00,0.9792,0.9792,0.9792,0.9792,1250800000.0
2008-02-28 11:39:00,0.9792,0.9792,0.9792,0.9792,1066200000.0
2008-02-28 11:40:00,0.9792,0.9792,0.9792,0.9792,1074800000.0
2008-02-28 11:41:00,0.9792,0.9792,0.9787,0.9788,1029000000.0
2008-02-28 11:42:00,0.9788,0.9788,0.9785,0.9785,1901700000.0
2008-02-28 11:43:00,0.9785,0.9785,0.9781,0.9784,601900000.0
2008-02-28 11:44:00,0.9784,0.97845,0.9782,0.9782,352200000.0
2008-02-28 11:45:00,0.9782,0.9783,0.9781,0.9782,290300000.0
2008-02-28 11:46:00,0.9782,0.9784,0.9782,0.9783,407700000.0
2008-02-28 11:47:00,0.9783,0.9785,0.9783,0.97835,332800000.0
2008-02-28 11:48:00,0.97835,0.9785,0.97835,0.97845,174200000.0
2008-02-28 11:49:00,0.97845,0.97845,0.9783,0.97835,1424200000.0
2008-02-28 11:50:00,0.97835,0.9786,0.9783,0.97835,504100000.0
2008-02-28 11:51:00,0.97835,0.9784,0.97835,0.9784,1006300000.0
2008-02-28 11:52:00,0.9784,0.9787,0.9784,0.9787,1434000000.0
2008-02-28 11:53:00,0.9787,0.9787,0.9787,0.9787,1740400000.0
2008-02-28 11:54:00,0.9787,0.9792,0.9787,0.979,1434425000.0
2008-02-28 11:55:00,0.979,0.9792,0.979,0.9791,555800000.0
2008-02-28 11:56:00,0.9791,0.9791,0.979,0.979,1124400000.0
2008-02-28 11:57:00,0.979,0.979,0.9789,0.9789,1524600000.0
2008-02-28 11:58:00,0.9789,0.9789,0.9783,0.9783,882700000.0
2008-02-28 11:59:00,0.9783,0.9783,0.9781,0.9781,195600000.0
2008-02-28 12:00:00,0.9781,0.9781,0.9778,0.9779,207300000.0
2008-02-28 12:01:00,0.9779,0.97815,0.9779,0.9781,227500000.0
2008-02-28 12:02:00,0.9781,0.9781,0.9778,0.9779,311200000.0
2008-02-28 12:03:00,0.9779,0.9779,0.9776,0.9776,507500000.0
2008-02-28 12:04:00,0.9776,0.97795,0.9775,0.97785,555000000.0
2008-02-28 12:05:00,0.97785,0.9781,0.9776,0.9781,189900000.0
2008-02-28 12:06:00,0.9781,0.97825,0.9781,0.9782,137500000.0
2008-02-28 12:07:00,0.9782,0.9784,0.97815,0.9784,139500000.0
2008-02-28 12:08:00,0.9784,0.9785,0.9784,0.97845,133200000.0
2008-02-28 12:09:00,0.97845,0.97845,0.97845,0.97845,111400000.0
2008-02-28 12:10:00,0.97845,0.97845,0.9784,0.9784,173000000.0
2008-02-28 12:11:00,0.9784,0.9784,0.97835,0.97835,375700000.0
2008-02-28 12:12:00,0.97835,0.9784,0.97835,0.97835,296300000.0
2008-02-28 12:13:00,0.97835,0.9784,0.97835,0.9784,227700000.0
2008-02-28 12:14:00,0.9784,0.97855,0.9784,0.97845,128800000.0
2008-02-28 12:15:00,0.97845,0.9786,0.9783,0.9785,202500000.0
2008-02-28 12:16:00,0.9785,0.97865,0.9785,0.9786,162200000.0
2008-02-28 12:17:00,0.9786,0.9786,0.9786,0.9786,154700000.0
2008-02-28 12:18:00,0.9786,0.97895,0.9786,0.9788,138100000.0
2008-02-28 12:19:00,0.9788,0.9791,0.97865,0.97875,463900000.0
2008-02-28 12:20:00,0.97875,0.9788,0.97875,0.97875,139200000.0
2008-02-28 12:21:00,0.97875,0.97875,0.9787,0.9787,94500000.0
2008-02-28 12:22:00,0.9787,0.9789,0.9787,0.97875,224800000.0
2008-02-28 12:23:00,0.97875,0.97895,0.97875,0.97885,176500000.0
2008-02-28 12:24:00,0.97885,0.97885,0.97795,0.978,304600000.0
2008-02-28 12:25:00,0.978,0.97825,0.9776,0.97825,1044100000.0
2008-02-28 12:26:00,0.97825,0.97875,0.9781,0.97835,1362000000.0
2008-02-28 12:27:00,0.97835,0.97855,0.978,0.9781,535100000.0
2008-02-28 12:28:00,0.9781,0.9781,0.978,0.9781,375600000.0
2008-02-28 12:29:00,0.97825,0.97825,0.97805,0.9781,117000000.0
2008-02-28 12:30:00,0.9781,0.9784,0.9781,0.9783,112200000.0
2008-02-28 12:31:00,0.9783,0.97845,0.9783,0.97845,343800000.0
2008-02-28 12:32:00,0.97845,0.97845,0.97815,0.97815,520000000.0
2008-02-28 12:33:00,0.97815,0.97835,0.97815,0.97835,409600000.0
2008-02-28 12:34:00,0.97835,0.97885,0.97835,0.97885,494800000.0
2008-02-28 12:35:00,0.97885,0.979,0.9788,0.97885,135800000.0
2008-02-28 12:36:00,0.97895,0.97905,0.97885,0.979,122600000.0
2008-02-28 12:37:00,0.979,0.9791,0.9789,0.9791,131700000.0
2008-02-28 12:38:00,0.9791,0.9793,0.9789,0.979,129000000.0
2008-02-28 12:39:00,0.979,0.97905,0.9787,0.97905,126200000.0
2008-02-28 12:40:00,0.97905,0.97915,0.979,0.97915,99900000.0
2008-02-28 12:41:00,0.97915,0.97925,0.9791,0.9791,132800000.0
2008-02-28 12:42:00,0.9791,0.9791,0.97855,0.9786,160900000.0
2008-02-28 12:43:00,0.9786,0.9786,0.97835,0.97835,141300000.0
2008-02-28 12:44:00,0.97835,0.97835,0.97835,0.97835,321800000.0
2008-02-28 12:45:00,0.97835,0.97855,0.97835,0.9785,179700000.0
2008-02-28 12:46:00,0.9785,0.9785,0.9785,0.9785,173600000.0
2008-02-28 12:47:00,0.9785,0.97875,0.9785,0.9787,141800000.0
2008-02-28 12:48:00,0.9787,0.9787,0.9787,0.9787,66300000.0
2008-02-28 12:49:00,0.9787,0.9787,0.97865,0.97865,371800000.0
2008-02-28 12:50:00,0.97865,0.97925,0.97865,0.97925,125500000.0
2008-02-28 12:51:00,0.97925,0.9793,0.9792,0.97925,167600000.0
2008-02-28 12:52:00,0.97925,0.97925,0.9791,0.9792,119000000.0
2008-02-28 12:53:00,0.9792,0.9792,0.97915,0.97915,134200000.0
2008-02-28 12:54:00,0.97915,0.9792,0.97915,0.9792,150600000.0
2008-02-28 12:55:00,0.9792,0.9793,0.9792,0.9792,173600000.0
2008-02-28 12:56:00,0.9792,0.9792,0.97905,0.9791,149100000.0
2008-02-28 12:57:00,0.9791,0.9791,0.9789,0.979,169400000.0
2008-02-28 12:58:00,0.979,0.979,0.97885,0.9789,111400000.0
2008-02-28 12:59:00,0.9789,0.9792,0.9789,0.9791,127100000.0
2008-02-28 13:00:00,0.9791,0.9791,0.97895,0.97905,300000000.0
2008-02-28 13:01:00,0.97905,0.97905,0.979,0.97905,185000000.0
2008-02-28 13:02:00,0.97905,0.97905,0.979,0.97905,183200000.0
2008-02-28 13:03:00,0.97905,0.97915,0.979,0.97915,129600000.0
2008-02-28 13:04:00,0.97915,0.97915,0.97905,0.97915,477400000.0
2008-02-28 13:05:00,0.97915,0.97915,0.97905,0.97905,828100000.0
2008-02-28 13:06:00,0.97905,0.97915,0.979,0.97905,137600000.0
2008-02-28 13:07:00,0.97905,0.97925,0.97905,0.97905,134900000.0
2008-02-28 13:08:00,0.97905,0.97905,0.9789,0.9789,151900000.0
2008-02-28 13:09:00,0.9789,0.9789,0.9784,0.97845,93800000.0
2008-02-28 13:10:00,0.97845,0.97845,0.97845,0.97845,65100000.0
2008-02-28 13:11:00,0.97845,0.9785,0.97835,0.9785,94600000.0
2008-02-28 13:12:00,0.9785,0.9786,0.9785,0.9785,142600000.0
2008-02-28 13:13:00,0.9785,0.9786,0.9784,0.9785,120500000.0
2008-02-28 13:14:00,0.9785,0.9785,0.9785,0.9785,66000000.0
2008-02-28 13:15:00,0.9785,0.9786,0.9785,0.9786,77400000.0
2008-02-28 13:16:00,0.9786,0.9787,0.9786,0.9787,112200000.0
2008-02-28 13:17:00,0.9787,0.9787,0.9787,0.9787,93000000.0
2008-02-28 13:18:00,0.9787,0.97875,0.9787,0.97875,127900000.0
2008-02-28 13:19:00,0.97875,0.9788,0.9784,0.9785,357000000.0
2008-02-28 13:20:00,0.9785,0.97855,0.97845,0.97845,149300000.0
2008-02-28 13:21:00,0.97845,0.97855,0.97845,0.9785,136200000.0
2008-02-28 13:22:00,0.9785,0.97855,0.9781,0.9784,141500000.0
2008-02-28 13:23:00,0.9784,0.97845,0.97805,0.97815,176700000.0
2008-02-28 13:24:00,0.97815,0.97815,0.97815,0.97815,156800000.0
2008-02-28 13:25:00,0.97815,0.97835,0.97815,0.9782,152900000.0
2008-02-28 13:26:00,0.9782,0.9783,0.9781,0.9781,134000000.0
2008-02-28 13:27:00,0.9781,0.97835,0.9781,0.9782,113600000.0
2008-02-28 13:28:00,0.9782,0.97825,0.97775,0.9779,115800000.0
2008-02-28 13:29:00,0.97795,0.978,0.9776,0.9776,149200000.0
2008-02-28 13:30:00,0.9776,0.97785,0.97725,0.9775,194600000.0
2008-02-28 13:31:00,0.9775,0.9775,0.9773,0.9774,204500000.0
2008-02-28 13:32:00,0.9774,0.97755,0.97735,0.97745,701700000.0
2008-02-28 13:33:00,0.97745,0.97765,0.97745,0.97755,648400000.0
2008-02-28 13:34:00,0.97755,0.97795,0.97755,0.97785,525000002.0
2008-02-28 13:35:00,0.97785,0.97795,0.97775,0.97795,642900000.0
2008-02-28 13:36:00,0.97795,0.97805,0.9779,0.9779,483000000.0
2008-02-28 13:37:00,0.9779,0.9779,0.9777,0.9777,99400000.0
2008-02-28 13:38:00,0.9777,0.978,0.9777,0.978,145800000.0
2008-02-28 13:39:00,0.978,0.9781,0.9779,0.97795,142500000.0
2008-02-28 13:40:00,0.97795,0.978,0.9779,0.9779,139500000.0
2008-02-28 13:41:00,0.9779,0.978,0.97785,0.97785,100600000.0
2008-02-28 13:42:00,0.97785,0.97785,0.97785,0.97785,132000000.0
2008-02-28 13:43:00,0.97785,0.97805,0.97785,0.97805,93100000.0
2008-02-28 13:44:00,0.97805,0.97805,0.9779,0.9779,45200000.0
2008-02-28 13:45:00,0.9779,0.9779,0.9778,0.9778,67400000.0
2008-02-28 13:46:00,0.9778,0.97785,0.9778,0.97785,69500000.0
2008-02-28 13:47:00,0.97785,0.97785,0.9778,0.9778,69900000.0
2008-02-28 13:48:00,0.9778,0.9778,0.9778,0.9778,67200000.0
2008-02-28 13:49:00,0.9778,0.9778,0.9778,0.9778,66000000.0
2008-02-28 13:50:00,0.9778,0.9778,0.97735,0.9774,175500000.0
2008-02-28 13:51:00,0.9774,0.9774,0.9773,0.97735,98900000.0
2008-02-28 13:52:00,0.97735,0.97735,0.9773,0.9773,131200000.0
2008-02-28 13:53:00,0.9773,0.9773,0.97665,0.9767,144900000.0
2008-02-28 13:54:00,0.9767,0.97685,0.9767,0.97685,558200000.0
2008-02-28 13:55:00,0.97685,0.97685,0.9768,0.9768,196200000.0
2008-02-28 13:56:00,0.9768,0.9769,0.9768,0.9769,127400000.0
2008-02-28 13:57:00,0.9769,0.9771,0.9769,0.9771,125100000.0
2008-02-28 13:58:00,0.9771,0.9772,0.9771,0.9772,78400000.0
2008-02-28 13:59:00,0.9772,0.9773,0.9772,0.9773,131600000.0
2008-02-28 14:00:00,0.9773,0.9773,0.97725,0.97725,448300000.0
2008-02-28 14:01:00,0.97725,0.97725,0.97705,0.9771,203400000.0
2008-02-28 14:02:00,0.9771,0.9772,0.9769,0.9769,107000000.0
2008-02-28 14:03:00,0.9769,0.9771,0.9768,0.9771,97600000.0
2008-02-28 14:04:00,0.9771,0.9771,0.977,0.9771,91900000.0
2008-02-28 14:05:00,0.9771,0.9772,0.9771,0.9772,127400000.0
2008-02-28 14:06:00,0.9772,0.9772,0.9772,0.9772,72000000.0
2008-02-28 14:07:00,0.9772,0.97725,0.9772,0.97725,74100000.0
2008-02-28 14:08:00,0.97725,0.97725,0.9772,0.9772,142300000.0
2008-02-28 14:09:00,0.9772,0.9773,0.9772,0.9773,69700000.0
2008-02-28 14:10:00,0.9773,0.9774,0.9773,0.9774,66300000.0
2008-02-28 14:11:00,0.9774,0.9774,0.9773,0.9773,80900000.0
2008-02-28 14:12:00,0.9773,0.9774,0.9773,0.9774,136700000.0
2008-02-28 14:13:00,0.9774,0.9776,0.9774,0.9776,116800000.0
2008-02-28 14:14:00,0.9776,0.97775,0.9776,0.97765,118900000.0
2008-02-28 14:15:00,0.97765,0.9777,0.9776,0.97765,113000000.0
2008-02-28 14:16:00,0.97765,0.9777,0.9775,0.9775,96600000.0
2008-02-28 14:17:00,0.9775,0.9776,0.9775,0.9776,65700000.0
2008-02-28 14:18:00,0.9776,0.97765,0.97735,0.9774,97200000.0
2008-02-28 14:19:00,0.9774,0.97755,0.9774,0.97745,163700000.0
2008-02-28 14:20:00,0.97745,0.97745,0.97735,0.97745,354500000.0
2008-02-28 14:21:00,0.97745,0.97755,0.97745,0.97755,694000000.0
2008-02-28 14:22:00,0.97755,0.9776,0.9775,0.97755,123700000.0
2008-02-28 14:23:00,0.97755,0.97775,0.97755,0.97775,183400000.0
2008-02-28 14:24:00,0.97775,0.97775,0.9776,0.9776,133400000.0
2008-02-28 14:25:00,0.9776,0.9776,0.9776,0.9776,176000000.0
2008-02-28 14:26:00,0.9776,0.9777,0.9776,0.9777,107900000.0
2008-02-28 14:27:00,0.9777,0.97785,0.9777,0.9777,242500000.0
2008-02-28 14:28:00,0.9777,0.9777,0.97755,0.9776,153100000.0
2008-02-28 14:29:00,0.9776,0.9776,0.9775,0.97755,193500000.0
2008-02-28 14:30:00,0.97755,0.97755,0.97745,0.97745,558500000.0
2008-02-28 14:31:00,0.97745,0.9778,0.9774,0.9778,102100000.0
2008-02-28 14:32:00,0.9778,0.9778,0.9774,0.9774,116200000.0
2008-02-28 14:33:00,0.9774,0.97745,0.9772,0.9773,121800000.0
2008-02-28 14:34:00,0.9773,0.97735,0.9773,0.97735,209200000.0
2008-02-28 14:35:00,0.97735,0.97735,0.97735,0.97735,1045600000.0
2008-02-28 14:36:00,0.97735,0.9778,0.97735,0.9778,527300000.0
2008-02-28 14:37:00,0.9778,0.9778,0.97755,0.97755,241000000.0
2008-02-28 14:38:00,0.97755,0.97795,0.97755,0.9778,155900000.0
2008-02-28 14:39:00,0.9778,0.97795,0.97745,0.9779,167500000.0
2008-02-28 14:40:00,0.9779,0.9779,0.97765,0.97765,237200000.0
2008-02-28 14:41:00,0.97765,0.97815,0.97745,0.97785,252500000.0
2008-02-28 14:42:00,0.97785,0.97785,0.97785,0.97785,261500000.0
2008-02-28 14:43:00,0.97785,0.97785,0.97785,0.97785,105400000.0
2008-02-28 14:44:00,0.97785,0.97785,0.97785,0.97785,95500000.0
2008-02-28 14:45:00,0.97785,0.97785,0.97755,0.97765,113500000.0
2008-02-28 14:46:00,0.97765,0.97775,0.97765,0.97775,180900000.0
2008-02-28 14:47:00,0.97775,0.97775,0.9773,0.9773,207200000.0
2008-02-28 14:48:00,0.9773,0.9773,0.97705,0.9771,149100000.0
2008-02-28 14:49:00,0.9771,0.9771,0.9768,0.9768,140200000.0
2008-02-28 14:50:00,0.9768,0.9769,0.9768,0.9768,82800000.0
2008-02-28 14:51:00,0.9768,0.9768,0.9767,0.9767,66700000.0
2008-02-28 14:52:00,0.9767,0.9768,0.9767,0.9767,94100000.0
2008-02-28 14:53:00,0.9767,0.97675,0.97665,0.97665,167500000.0
2008-02-28 14:54:00,0.97665,0.9768,0.97665,0.97675,231800000.0
2008-02-28 14:55:00,0.97675,0.97675,0.97625,0.97625,197100000.0
2008-02-28 14:56:00,0.97635,0.97695,0.9762,0.97695,189400000.0
2008-02-28 14:57:00,0.97695,0.97705,0.9767,0.97675,200099999.0
2008-02-28 14:58:00,0.97675,0.97675,0.9766,0.9766,135100000.0
2008-02-28 14:59:00,0.9766,0.97665,0.9765,0.9765,112300000.0
2008-02-28 15:00:00,0.9765,0.9766,0.9765,0.9766,74100000.0
2008-02-28 15:01:00,0.9766,0.9768,0.9766,0.97665,136200000.0
2008-02-28 15:02:00,0.97665,0.977,0.9766,0.97695,191000000.0
2008-02-28 15:03:00,0.97695,0.9771,0.97695,0.9771,240700000.0
2008-02-28 15:04:00,0.9771,0.9771,0.977,0.97705,125500000.0
2008-02-28 15:05:00,0.97705,0.97715,0.97695,0.97705,217800000.0
2008-02-28 15:06:00,0.97705,0.97715,0.97695,0.97705,412100000.0
2008-02-28 15:07:00,0.97705,0.97705,0.9769,0.97695,136800000.0
2008-02-28 15:08:00,0.97695,0.977,0.97695,0.977,419600000.0
2008-02-28 15:09:00,0.977,0.9776,0.977,0.9774,154181271.0
2008-02-28 15:10:00,0.9774,0.9775,0.9774,0.9775,83700000.0
2008-02-28 15:11:00,0.97775,0.9785,0.9775,0.9778,355450000.0
2008-02-28 15:12:00,0.9778,0.9778,0.9775,0.9775,140100000.0
2008-02-28 15:13:00,0.9775,0.9775,0.97735,0.9774,166200000.0
2008-02-28 15:14:00,0.9774,0.9774,0.9771,0.9772,220000000.0
2008-02-28 15:15:00,0.9772,0.97735,0.977,0.97725,97800000.0
2008-02-28 15:16:00,0.97725,0.97755,0.9772,0.9774,221900000.0
2008-02-28 15:17:00,0.9774,0.9777,0.9773,0.9774,110800000.0
2008-02-28 15:18:00,0.9774,0.9774,0.97715,0.9772,207400000.0
2008-02-28 15:19:00,0.9772,0.97765,0.9772,0.97725,231400000.0
2008-02-28 15:20:00,0.97725,0.9777,0.97725,0.97755,364500000.0
2008-02-28 15:21:00,0.97755,0.9776,0.9775,0.9775,192300000.0
2008-02-28 15:22:00,0.9775,0.9775,0.9775,0.9775,94900000.0
2008-02-28 15:23:00,0.9775,0.97765,0.97735,0.97755,117900000.0
2008-02-28 15:24:00,0.97755,0.9777,0.97755,0.9777,120200000.0
2008-02-28 15:25:00,0.9777,0.97785,0.97765,0.97785,289700000.0
2008-02-28 15:26:00,0.97785,0.97785,0.9776,0.9777,160100000.0
2008-02-28 15:27:00,0.9777,0.9777,0.97735,0.9776,206600000.0
2008-02-28 15:28:00,0.9776,0.9778,0.97745,0.9776,106600000.0
2008-02-28 15:29:00,0.9776,0.9776,0.97715,0.97715,176800000.0
2008-02-28 15:30:00,0.97715,0.9772,0.9763,0.9768,283800000.0
2008-02-28 15:31:00,0.9768,0.9775,0.9768,0.9775,132900000.0
2008-02-28 15:32:00,0.9775,0.97785,0.9775,0.97765,323400000.0
2008-02-28 15:33:00,0.97765,0.97795,0.97765,0.97795,268300000.0
2008-02-28 15:34:00,0.9779,0.97825,0.97775,0.97805,251500000.0
2008-02-28 15:35:00,0.97805,0.97835,0.97785,0.97795,185700000.0
2008-02-28 15:36:00,0.97795,0.97825,0.9776,0.9776,179200000.0
2008-02-28 15:37:00,0.9776,0.97785,0.97715,0.97755,404900000.0
2008-02-28 15:38:00,0.97755,0.97785,0.97725,0.97745,456900000.0
2008-02-28 15:39:00,0.97745,0.97785,0.97745,0.97775,315600000.0
2008-02-28 15:40:00,0.97775,0.97815,0.97765,0.97815,350100000.0
2008-02-28 15:41:00,0.97815,0.97825,0.97785,0.978,272500000.0
2008-02-28 15:42:00,0.9783,0.97845,0.97825,0.9783,183100000.0
2008-02-28 15:43:00,0.9783,0.97865,0.9782,0.9784,412400000.0
2008-02-28 15:44:00,0.9784,0.97895,0.9783,0.9788,169500000.0
2008-02-28 15:45:00,0.9788,0.979,0.97855,0.9789,178100000.0
2008-02-28 15:46:00,0.9789,0.9792,0.9789,0.9791,116700000.0
2008-02-28 15:47:00,0.9791,0.9791,0.97875,0.9788,183000000.0
2008-02-28 15:48:00,0.9788,0.97915,0.9787,0.97905,278400000.0
2008-02-28 15:49:00,0.97905,0.9792,0.97875,0.97885,274300000.0
2008-02-28 15:50:00,0.97885,0.979,0.9787,0.9787,465200000.0
2008-02-28 15:51:00,0.9787,0.9787,0.9783,0.97855,304300000.0
2008-02-28 15:52:00,0.97855,0.97855,0.9785,0.9785,145300000.0
2008-02-28 15:53:00,0.9785,0.9786,0.9784,0.97845,109100000.0
2008-02-28 15:54:00,0.97845,0.97925,0.97845,0.97905,418300000.0
2008-02-28 15:55:00,0.97905,0.97905,0.97865,0.979,325100000.0
2008-02-28 15:56:00,0.979,0.979,0.9786,0.9787,113800000.0
2008-02-28 15:57:00,0.9787,0.9788,0.9786,0.9787,101400000.0
2008-02-28 15:58:00,0.9787,0.9787,0.9783,0.9783,165200000.0
2008-02-28 15:59:00,0.9783,0.97835,0.9779,0.978,188100000.0
2008-02-28 16:00:00,0.978,0.9781,0.9778,0.9781,239900000.0
2008-02-28 16:01:00,0.9781,0.9785,0.978,0.9781,376500000.0
2008-02-28 16:02:00,0.9781,0.9781,0.97785,0.97805,254600000.0
2008-02-28 16:03:00,0.97805,0.97805,0.97775,0.97785,142900000.0
2008-02-28 16:04:00,0.97785,0.978,0.9777,0.978,307200000.0
2008-02-28 16:05:00,0.978,0.978,0.97775,0.97775,71600000.0
2008-02-28 16:06:00,0.97775,0.9778,0.9774,0.9777,151600000.0
2008-02-28 16:07:00,0.9777,0.9782,0.9777,0.9781,297300000.0
2008-02-28 16:08:00,0.9781,0.9781,0.9776,0.9776,263100000.0
2008-02-28 16:09:00,0.9776,0.9778,0.9774,0.97765,214500000.0
2008-02-28 16:10:00,0.97765,0.9781,0.97765,0.97805,133700000.0
2008-02-28 16:11:00,0.97805,0.9783,0.97805,0.9783,224900000.0
2008-02-28 16:12:00,0.9783,0.9793,0.9783,0.97875,464800000.0
2008-02-28 16:13:00,0.97875,0.97875,0.97825,0.9783,105400000.0
2008-02-28 16:14:00,0.9783,0.97845,0.9783,0.97835,296200000.0
2008-02-28 16:15:00,0.97835,0.9794,0.9783,0.9792,96900000.0
2008-02-28 16:16:00,0.97925,0.9793,0.979,0.97905,87300000.0
2008-02-28 16:17:00,0.97905,0.97915,0.979,0.979,229800000.0
2008-02-28 16:18:00,0.979,0.97905,0.9787,0.9787,141500000.0
2008-02-28 16:19:00,0.9787,0.97875,0.9785,0.97855,101900000.0
2008-02-28 16:20:00,0.97855,0.97855,0.97855,0.97855,175400000.0
2008-02-28 16:21:00,0.97855,0.9791,0.97855,0.9787,194900000.0
2008-02-28 16:22:00,0.9787,0.9789,0.9787,0.97885,278600000.0
2008-02-28 16:23:00,0.97885,0.97885,0.9784,0.9786,370200000.0
2008-02-28 16:24:00,0.9786,0.9786,0.97845,0.9786,154500000.0
2008-02-28 16:25:00,0.9786,0.97895,0.9785,0.9789,205900000.0
2008-02-28 16:26:00,0.9789,0.9791,0.9788,0.9788,153200000.0
2008-02-28 16:27:00,0.9788,0.9788,0.97845,0.9786,146200000.0
2008-02-28 16:28:00,0.9786,0.9786,0.9786,0.9786,149700000.0
2008-02-28 16:29:00,0.9786,0.9789,0.9786,0.9789,145800000.0
2008-02-28 16:30:00,0.979,0.9794,0.97895,0.9794,150800000.0
2008-02-28 16:31:00,0.9794,0.97955,0.97915,0.97935,138900000.0
2008-02-28 16:32:00,0.97935,0.97935,0.97925,0.9793,304600000.0
2008-02-28 16:33:00,0.9793,0.97945,0.9791,0.9791,199500000.0
2008-02-28 16:34:00,0.9791,0.9794,0.9791,0.9794,126800000.0
2008-02-28 16:35:00,0.9794,0.9795,0.97935,0.9794,106150000.0
2008-02-28 16:36:00,0.9794,0.9795,0.9793,0.97935,66500000.0
2008-02-28 16:37:00,0.97935,0.97955,0.9791,0.9792,181900000.0
2008-02-28 16:38:00,0.9792,0.97935,0.9791,0.97915,126200000.0
2008-02-28 16:39:00,0.9791,0.9794,0.979,0.97935,128600000.0
2008-02-28 16:40:00,0.97935,0.97935,0.979,0.979,167700000.0
2008-02-28 16:41:00,0.979,0.97915,0.979,0.979,78600000.0
2008-02-28 16:42:00,0.979,0.979,0.979,0.979,65400000.0
2008-02-28 16:43:00,0.979,0.979,0.979,0.979,111000000.0
2008-02-28 16:44:00,0.979,0.97935,0.9789,0.9789,128000000.0
2008-02-28 16:45:00,0.9789,0.9793,0.9788,0.97925,242000000.0
2008-02-28 16:46:00,0.97925,0.97945,0.9792,0.9794,353900000.0
2008-02-28 16:47:00,0.9794,0.9794,0.97915,0.97925,135500000.0
2008-02-28 16:48:00,0.97925,0.9794,0.9792,0.9794,147300000.0
2008-02-28 16:49:00,0.9794,0.9795,0.9791,0.97925,127500000.0
2008-02-28 16:50:00,0.97925,0.9793,0.979,0.979,177700000.0
2008-02-28 16:51:00,0.979,0.979,0.9787,0.9789,113800000.0
2008-02-28 16:52:00,0.9789,0.9789,0.97855,0.9787,139800000.0
2008-02-28 16:53:00,0.9787,0.9787,0.9784,0.9785,89000000.0
2008-02-28 16:54:00,0.9785,0.9786,0.9784,0.97855,123800000.0
2008-02-28 16:55:00,0.97855,0.97865,0.9785,0.97855,315100000.0
2008-02-28 16:56:00,0.97855,0.9788,0.97855,0.9788,421600000.0
2008-02-28 16:57:00,0.97875,0.97875,0.9786,0.9786,71500000.0
2008-02-28 16:58:00,0.9786,0.97865,0.97855,0.97855,308000000.0
2008-02-28 16:59:00,0.97855,0.97855,0.9781,0.9782,243400000.0
2008-02-28 17:00:00,0.9782,0.97845,0.9782,0.97845,343000000.0
2008-02-28 17:01:00,0.97845,0.97845,0.97805,0.9781,460600000.0
2008-02-28 17:02:00,0.9781,0.9783,0.97805,0.97815,187381066.0
2008-02-28 17:03:00,0.97815,0.97825,0.97815,0.97815,423000000.0
2008-02-28 17:04:00,0.97825,0.97855,0.97825,0.97855,643800000.0
2008-02-28 17:05:00,0.97865,0.97865,0.9782,0.9782,469800000.0
2008-02-28 17:06:00,0.9782,0.97835,0.97815,0.97815,1008800000.0
2008-02-28 17:07:00,0.97815,0.97825,0.97815,0.97815,1406300000.0
2008-02-28 17:08:00,0.97815,0.9782,0.97815,0.9782,716900000.0
2008-02-28 17:09:00,0.9782,0.9782,0.9781,0.9781,90100000.0
2008-02-28 17:10:00,0.9781,0.97835,0.9781,0.9783,134100000.0
2008-02-28 17:11:00,0.9783,0.9786,0.9783,0.9785,108300000.0
2008-02-28 17:12:00,0.9785,0.9787,0.9785,0.9785,73200000.0
2008-02-28 17:13:00,0.9785,0.9787,0.9784,0.9787,454100000.0
2008-02-28 17:14:00,0.9787,0.9787,0.9785,0.9787,76000000.0
2008-02-28 17:15:00,0.9787,0.9787,0.9787,0.9787,65400000.0
2008-02-28 17:16:00,0.9787,0.9787,0.97855,0.9787,120100000.0
2008-02-28 17:17:00,0.9787,0.979,0.9787,0.9789,106800000.0
2008-02-28 17:18:00,0.9789,0.9795,0.9789,0.9791,90600000.0
2008-02-28 17:19:00,0.9791,0.9792,0.979,0.979,89200000.0
2008-02-28 17:20:00,0.979,0.9791,0.9789,0.9789,126400000.0
2008-02-28 17:21:00,0.9789,0.979,0.9789,0.979,201800000.0
2008-02-28 17:22:00,0.979,0.9793,0.979,0.9791,121800000.0
2008-02-28 17:23:00,0.9791,0.9791,0.979,0.979,66600000.0
2008-02-28 17:24:00,0.979,0.9791,0.979,0.9791,97900000.0
2008-02-28 17:25:00,0.9791,0.9791,0.979,0.979,66300000.0
2008-02-28 17:26:00,0.979,0.9791,0.979,0.979,66300000.0
2008-02-28 17:27:00,0.979,0.9791,0.979,0.979,123800000.0
2008-02-28 17:28:00,0.979,0.97905,0.9786,0.9786,176300000.0
2008-02-28 17:29:00,0.9786,0.9787,0.9784,0.97855,128400000.0
2008-02-28 17:30:00,0.97855,0.97875,0.97845,0.97845,105900000.0
2008-02-28 17:31:00,0.97845,0.9785,0.9782,0.9782,118500000.0
2008-02-28 17:32:00,0.97815,0.97825,0.978,0.9781,160700000.0
2008-02-28 17:33:00,0.9781,0.9782,0.9781,0.9781,75000000.0
2008-02-28 17:34:00,0.9781,0.9783,0.978,0.9781,173600000.0
2008-02-28 17:35:00,0.9781,0.9783,0.978,0.97805,302300000.0
2008-02-28 17:36:00,0.97805,0.9781,0.97775,0.97775,296300000.0
2008-02-28 17:37:00,0.97775,0.97785,0.97765,0.97775,221600000.0
2008-02-28 17:38:00,0.97775,0.97785,0.9775,0.9775,149800000.0
2008-02-28 17:39:00,0.9775,0.9776,0.977,0.97715,529500000.0
2008-02-28 17:40:00,0.97715,0.9774,0.97705,0.97705,308700000.0
2008-02-28 17:41:00,0.97705,0.97715,0.97705,0.9771,186500000.0
2008-02-28 17:42:00,0.9771,0.9772,0.9771,0.9771,146400000.0
2008-02-28 17:43:00,0.9771,0.9772,0.9771,0.9771,104100000.0
2008-02-28 17:44:00,0.9771,0.9775,0.9771,0.9775,125600000.0
2008-02-28 17:45:00,0.9775,0.9776,0.97735,0.9776,253200000.0
2008-02-28 17:46:00,0.9776,0.9777,0.97705,0.97715,179400000.0
2008-02-28 17:47:00,0.97715,0.9778,0.9771,0.9777,141500000.0
2008-02-28 17:48:00,0.9777,0.9778,0.9774,0.9774,166500000.0
2008-02-28 17:49:00,0.9774,0.9774,0.9772,0.9772,140700000.0
2008-02-28 17:50:00,0.9772,0.9772,0.9764,0.9766,232600000.0
2008-02-28 17:51:00,0.9766,0.9767,0.9762,0.9762,182900000.0
2008-02-28 17:52:00,0.9763,0.9763,0.9745,0.9747,170900000.0
2008-02-28 17:53:00,0.9747,0.97485,0.9745,0.9748,243300000.0
2008-02-28 17:54:00,0.9748,0.975,0.9745,0.9745,220700000.0
2008-02-28 17:55:00,0.9745,0.9745,0.97365,0.9738,117900000.0
2008-02-28 17:56:00,0.9738,0.974,0.9738,0.9738,103586597.0
2008-02-28 17:57:00,0.9738,0.9745,0.9738,0.9745,188100000.0
2008-02-28 17:58:00,0.9745,0.9748,0.9738,0.9738,195700000.0
2008-02-28 17:59:00,0.9738,0.9739,0.973,0.97385,157700000.0
2008-02-28 18:00:00,0.9738,0.9738,0.9733,0.9736,196200000.0
2008-02-28 18:01:00,0.9737,0.9737,0.9725,0.97285,305600000.0
2008-02-28 18:02:00,0.97285,0.9735,0.9728,0.9734,125400000.0
2008-02-28 18:03:00,0.9734,0.9736,0.9734,0.9736,95700000.0
2008-02-28 18:04:00,0.9736,0.97385,0.97325,0.9733,461200012.0
2008-02-28 18:05:00,0.9733,0.9742,0.9733,0.9742,273800000.0
2008-02-28 18:06:00,0.97405,0.9744,0.9738,0.9738,134200000.0
2008-02-28 18:07:00,0.9738,0.974,0.9736,0.9738,73400000.0
2008-02-28 18:08:00,0.9738,0.9738,0.97325,0.9733,191200000.0
2008-02-28 18:09:00,0.9733,0.9735,0.9733,0.97345,149200000.0
2008-02-28 18:10:00,0.97345,0.9736,0.97335,0.9735,142300000.0
2008-02-28 18:11:00,0.9735,0.97385,0.9734,0.97385,190100000.0
2008-02-28 18:12:00,0.97385,0.97405,0.97375,0.974,208200000.0
2008-02-28 18:13:00,0.974,0.97405,0.9739,0.974,70100000.0
2008-02-28 18:14:00,0.974,0.97425,0.9739,0.97425,209300000.0
2008-02-28 18:15:00,0.9743,0.9748,0.9742,0.9747,128400000.0
2008-02-28 18:16:00,0.9747,0.9747,0.97405,0.9741,210100000.0
2008-02-28 18:17:00,0.9741,0.9741,0.9738,0.9741,219800000.0
2008-02-28 18:18:00,0.9741,0.9741,0.9734,0.97345,109400000.0
2008-02-28 18:19:00,0.97345,0.97355,0.9727,0.9727,130200000.0
2008-02-28 18:20:00,0.9727,0.9727,0.9725,0.9725,87500000.0
2008-02-28 18:21:00,0.9725,0.9728,0.9725,0.9727,88700000.0
2008-02-28 18:22:00,0.9727,0.9728,0.9726,0.9728,68500000.0
2008-02-28 18:23:00,0.9728,0.9728,0.9726,0.9728,108000000.0
2008-02-28 18:24:00,0.9728,0.973,0.97265,0.9729,74300000.0
2008-02-28 18:25:00,0.9729,0.973,0.9726,0.9727,177400000.0
2008-02-28 18:26:00,0.9727,0.97275,0.9727,0.9727,67700000.0
2008-02-28 18:27:00,0.9727,0.9727,0.9726,0.97265,97000000.0
2008-02-28 18:28:00,0.97265,0.9729,0.9726,0.9728,97400000.0
2008-02-28 18:29:00,0.9728,0.97285,0.9727,0.9728,93700000.0
2008-02-28 18:30:00,0.9728,0.9728,0.9723,0.9725,76400000.0
2008-02-28 18:31:00,0.9725,0.9726,0.97235,0.9725,129300000.0
2008-02-28 18:32:00,0.9725,0.9725,0.97235,0.97235,93300000.0
2008-02-28 18:33:00,0.97235,0.97235,0.9722,0.97235,103600000.0
2008-02-28 18:34:00,0.97235,0.9725,0.9722,0.9724,146900000.0
2008-02-28 18:35:00,0.9724,0.9725,0.9724,0.9725,82800000.0
2008-02-28 18:36:00,0.9725,0.9725,0.97215,0.97215,116400000.0
2008-02-28 18:37:00,0.97215,0.97215,0.9717,0.9718,244500000.0
2008-02-28 18:38:00,0.9718,0.972,0.9716,0.9716,190500000.0
2008-02-28 18:39:00,0.9716,0.97185,0.9712,0.9716,110200000.0
2008-02-28 18:40:00,0.9716,0.9717,0.97145,0.97145,234000000.0
2008-02-28 18:41:00,0.97145,0.97175,0.9714,0.9714,195900000.0
2008-02-28 18:42:00,0.9714,0.9715,0.97125,0.9714,202800000.0
2008-02-28 18:43:00,0.9714,0.97145,0.9711,0.9712,173300000.0
2008-02-28 18:44:00,0.9712,0.9712,0.9711,0.9711,80900000.0
2008-02-28 18:45:00,0.9711,0.9715,0.9711,0.9715,101800000.0
2008-02-28 18:46:00,0.9715,0.9718,0.9715,0.9718,101100000.0
2008-02-28 18:47:00,0.9718,0.9718,0.9716,0.9718,121100000.0
2008-02-28 18:48:00,0.9718,0.9718,0.9716,0.9717,83600000.0
2008-02-28 18:49:00,0.9717,0.9717,0.97145,0.9715,149900000.0
2008-02-28 18:50:00,0.9715,0.9719,0.9715,0.9717,138600000.0
2008-02-28 18:51:00,0.9717,0.9718,0.9716,0.97175,143000000.0
2008-02-28 18:52:00,0.97175,0.97185,0.9717,0.9717,168800000.0
2008-02-28 18:53:00,0.9717,0.97185,0.9717,0.9717,113000000.0
2008-02-28 18:54:00,0.9717,0.9717,0.9716,0.9716,89200000.0
2008-02-28 18:55:00,0.9716,0.97165,0.9716,0.9716,82300000.0
2008-02-28 18:56:00,0.9716,0.9717,0.9716,0.9716,182700000.0
2008-02-28 18:57:00,0.9716,0.9717,0.97155,0.9716,181200000.0
2008-02-28 18:58:00,0.9716,0.9717,0.9714,0.9715,176200000.0
2008-02-28 18:59:00,0.9715,0.9718,0.9715,0.9717,93200000.0
2008-02-28 19:00:00,0.9717,0.9721,0.9717,0.972,81500000.0
2008-02-28 19:01:00,0.972,0.9721,0.9718,0.9718,66500000.0
2008-02-28 19:02:00,0.9718,0.972,0.9718,0.972,79200000.0
2008-02-28 19:03:00,0.972,0.972,0.972,0.972,66300000.0
2008-02-28 19:04:00,0.972,0.9722,0.972,0.97205,83500000.0
2008-02-28 19:05:00,0.97205,0.97225,0.972,0.97225,328400000.0
2008-02-28 19:06:00,0.97225,0.9724,0.97205,0.97205,234900000.0
2008-02-28 19:07:00,0.97205,0.9722,0.97205,0.9722,109900000.0
2008-02-28 19:08:00,0.9722,0.9723,0.972,0.972,72400000.0
2008-02-28 19:09:00,0.972,0.97235,0.9718,0.9723,166600000.0
2008-02-28 19:10:00,0.9723,0.9723,0.9721,0.9722,98400000.0
2008-02-28 19:11:00,0.9722,0.9722,0.97185,0.97205,112300000.0
2008-02-28 19:12:00,0.97205,0.97205,0.97145,0.97145,215400000.0
2008-02-28 19:13:00,0.97145,0.9715,0.97135,0.97145,584500000.0
2008-02-28 19:14:00,0.97145,0.9715,0.9714,0.9714,176900000.0
2008-02-28 19:15:00,0.9714,0.9716,0.9714,0.9716,66100000.0
2008-02-28 19:16:00,0.9716,0.9716,0.9714,0.97155,115500000.0
2008-02-28 19:17:00,0.97155,0.9718,0.97155,0.9717,130300000.0
2008-02-28 19:18:00,0.9717,0.9718,0.9714,0.97165,217000000.0
2008-02-28 19:19:00,0.97165,0.9718,0.9715,0.9718,145300000.0
2008-02-28 19:20:00,0.9718,0.9718,0.9713,0.97135,118600000.0
2008-02-28 19:21:00,0.97135,0.9718,0.97135,0.9717,176500000.0
2008-02-28 19:22:00,0.9717,0.97175,0.97155,0.9717,238300000.0
2008-02-28 19:23:00,0.9717,0.9718,0.9716,0.9717,105100000.0
2008-02-28 19:24:00,0.9717,0.9717,0.97155,0.9716,92500000.0
2008-02-28 19:25:00,0.9716,0.9718,0.9716,0.9717,117500000.0
2008-02-28 19:26:00,0.9717,0.9718,0.9717,0.9717,135400000.0
2008-02-28 19:27:00,0.9717,0.97175,0.9717,0.9717,121700000.0
2008-02-28 19:28:00,0.9717,0.9717,0.9716,0.97165,271000000.0
2008-02-28 19:29:00,0.97165,0.9717,0.9716,0.9717,104100000.0
2008-02-28 19:30:00,0.9717,0.9717,0.9716,0.9716,84900000.0
2008-02-28 19:31:00,0.97155,0.9717,0.97155,0.9716,119500000.0
2008-02-28 19:32:00,0.9716,0.9717,0.9716,0.9717,65700000.0
2008-02-28 19:33:00,0.9717,0.9718,0.9716,0.9717,98900000.0
2008-02-28 19:34:00,0.9717,0.9718,0.9714,0.9715,68100000.0
2008-02-28 19:35:00,0.9715,0.9716,0.9714,0.9714,107300000.0
2008-02-28 19:36:00,0.9714,0.97145,0.9714,0.97145,893900000.0
2008-02-28 19:37:00,0.97145,0.9718,0.97145,0.9717,271600000.0
2008-02-28 19:38:00,0.9717,0.9718,0.9717,0.9717,96700000.0
2008-02-28 19:39:00,0.9717,0.9718,0.9716,0.9718,86900000.0
2008-02-28 19:40:00,0.9718,0.9718,0.9714,0.9715,131000000.0
2008-02-28 19:41:00,0.9715,0.97185,0.97145,0.97165,376300000.0
2008-02-28 19:42:00,0.97165,0.9718,0.9715,0.9717,200700000.0
2008-02-28 19:43:00,0.9717,0.9718,0.9717,0.9718,93200000.0
2008-02-28 19:44:00,0.9718,0.9718,0.9718,0.9718,67500000.0
2008-02-28 19:45:00,0.9718,0.9718,0.9718,0.9718,66900000.0
2008-02-28 19:46:00,0.9718,0.9718,0.97165,0.9717,387300000.0
2008-02-28 19:47:00,0.9717,0.9718,0.9717,0.9718,170000000.0
2008-02-28 19:48:00,0.9718,0.9718,0.9717,0.9718,72900000.0
2008-02-28 19:49:00,0.9718,0.9718,0.9717,0.9717,282500000.0
2008-02-28 19:50:00,0.9717,0.9718,0.9717,0.9718,131500000.0
2008-02-28 19:51:00,0.9718,0.9718,0.97175,0.97175,120600000.0
2008-02-28 19:52:00,0.97175,0.9718,0.9717,0.97175,112600000.0
2008-02-28 19:53:00,0.97175,0.9718,0.97175,0.9718,67600000.0
2008-02-28 19:54:00,0.9718,0.9719,0.9718,0.9718,117600000.0
2008-02-28 19:55:00,0.9718,0.9719,0.9718,0.9718,71500000.0
2008-02-28 19:56:00,0.9718,0.97185,0.9718,0.97185,164000000.0
2008-02-28 19:57:00,0.97185,0.9719,0.9718,0.9719,93900000.0
2008-02-28 19:58:00,0.9719,0.97205,0.9718,0.9718,100700000.0
2008-02-28 19:59:00,0.9718,0.9719,0.97155,0.97155,150700000.0
2008-02-28 20:00:00,0.97155,0.9717,0.9713,0.97145,218100000.0
2008-02-28 20:01:00,0.97145,0.97145,0.97115,0.97125,88600000.0
2008-02-28 20:02:00,0.97125,0.97135,0.97125,0.9713,94200000.0
2008-02-28 20:03:00,0.9713,0.97155,0.9713,0.97155,74700000.0
2008-02-28 20:04:00,0.97155,0.9717,0.97155,0.9717,90800000.0
2008-02-28 20:05:00,0.9717,0.9722,0.9717,0.9721,101800000.0
2008-02-28 20:06:00,0.9721,0.9721,0.97175,0.9721,111800000.0
2008-02-28 20:07:00,0.9721,0.9722,0.9719,0.9719,120900000.0
2008-02-28 20:08:00,0.9719,0.9719,0.9716,0.9716,85600000.0
2008-02-28 20:09:00,0.9716,0.97195,0.9716,0.9719,84500000.0
2008-02-28 20:10:00,0.9719,0.97195,0.97175,0.97195,100800000.0
2008-02-28 20:11:00,0.97195,0.97265,0.9717,0.97255,90500000.0
2008-02-28 20:12:00,0.97255,0.9728,0.97245,0.9725,106900000.0
2008-02-28 20:13:00,0.97255,0.97275,0.97255,0.97265,87900000.0
2008-02-28 20:14:00,0.97265,0.97265,0.9724,0.9724,98400000.0
2008-02-28 20:15:00,0.9724,0.9724,0.9719,0.97235,106400000.0
2008-02-28 20:16:00,0.9723,0.9724,0.9723,0.9724,143700000.0
2008-02-28 20:17:00,0.9724,0.9725,0.9723,0.97235,233700000.0
2008-02-28 20:18:00,0.97235,0.97235,0.9722,0.9722,311100000.0
2008-02-28 20:19:00,0.97225,0.97225,0.9719,0.9719,112700000.0
2008-02-28 20:20:00,0.9719,0.97205,0.9719,0.972,174800000.0
2008-02-28 20:21:00,0.972,0.972,0.9719,0.97195,175800000.0
2008-02-28 20:22:00,0.97195,0.972,0.9718,0.9719,110800000.0
2008-02-28 20:23:00,0.9719,0.9719,0.97145,0.9716,138400000.0
2008-02-28 20:24:00,0.9716,0.97165,0.9716,0.9716,98700000.0
2008-02-28 20:25:00,0.9716,0.9717,0.9715,0.9716,76400000.0
2008-02-28 20:26:00,0.9716,0.9717,0.97155,0.9717,87900000.0
2008-02-28 20:27:00,0.9717,0.9718,0.9717,0.9718,131400000.0
2008-02-28 20:28:00,0.9718,0.9719,0.9718,0.9719,125200000.0
2008-02-28 20:29:00,0.9719,0.972,0.9719,0.972,79100000.0
2008-02-28 20:30:00,0.972,0.9721,0.972,0.9721,184500000.0
2008-02-28 20:31:00,0.9721,0.9721,0.97205,0.97205,210700000.0
2008-02-28 20:32:00,0.97205,0.9722,0.97205,0.9721,309800000.0
2008-02-28 20:33:00,0.9721,0.9722,0.97205,0.9721,145300000.0
2008-02-28 20:34:00,0.9721,0.9722,0.9721,0.9721,90800000.0
2008-02-28 20:35:00,0.9721,0.9721,0.97175,0.9718,97400000.0
2008-02-28 20:36:00,0.9718,0.972,0.9718,0.972,106200000.0
2008-02-28 20:37:00,0.972,0.9721,0.9719,0.972,105700000.0
2008-02-28 20:38:00,0.972,0.9721,0.972,0.972,99200000.0
2008-02-28 20:39:00,0.972,0.9723,0.972,0.9723,105400000.0
2008-02-28 20:40:00,0.9723,0.9723,0.97215,0.9722,169000000.0
2008-02-28 20:41:00,0.9722,0.9724,0.9722,0.9723,587000000.0
2008-02-28 20:42:00,0.9723,0.9724,0.9723,0.9724,133600000.0
2008-02-28 20:43:00,0.9724,0.9724,0.97225,0.9724,517700000.0
2008-02-28 20:44:00,0.9724,0.9727,0.9724,0.9725,92900000.0
2008-02-28 20:45:00,0.9725,0.973,0.9725,0.97275,108200000.0
2008-02-28 20:46:00,0.97275,0.9729,0.97275,0.9728,125100000.0
2008-02-28 20:47:00,0.9728,0.9728,0.9726,0.9726,106700000.0
2008-02-28 20:48:00,0.9726,0.9726,0.9726,0.9726,66300000.0
2008-02-28 20:49:00,0.9726,0.9726,0.9726,0.9726,66900000.0
2008-02-28 20:50:00,0.9726,0.9726,0.9726,0.9726,95400000.0
2008-02-28 20:51:00,0.9726,0.97265,0.9723,0.9723,86800000.0
2008-02-28 20:52:00,0.9723,0.9724,0.9723,0.9723,80400000.0
2008-02-28 20:53:00,0.9723,0.97235,0.9722,0.9722,83300000.0
2008-02-28 20:54:00,0.9722,0.9723,0.9722,0.9723,70200000.0
2008-02-28 20:55:00,0.9723,0.9723,0.97225,0.9723,72700000.0
2008-02-28 20:56:00,0.9723,0.9723,0.9723,0.9723,66000000.0
2008-02-28 20:57:00,0.9723,0.9723,0.9723,0.9723,67200000.0
2008-02-28 20:58:00,0.9723,0.9723,0.9723,0.9723,67500000.0
2008-02-28 20:59:00,0.9723,0.9723,0.9723,0.9723,68400000.0
2008-02-28 21:00:00,0.9723,0.9723,0.9723,0.9723,84300000.0
2008-02-28 21:01:00,0.9723,0.9726,0.9723,0.9724,240800000.0
2008-02-28 21:02:00,0.9724,0.97255,0.9724,0.9725,130500000.0
2008-02-28 21:03:00,0.9725,0.97255,0.97235,0.97235,124200000.0
2008-02-28 21:04:00,0.97235,0.9724,0.97235,0.9724,85200000.0
2008-02-28 21:05:00,0.9724,0.9725,0.9724,0.9724,68100000.0
2008-02-28 21:06:00,0.9724,0.9724,0.9724,0.9724,67500000.0
2008-02-28 21:07:00,0.9724,0.9724,0.9724,0.9724,67500000.0
2008-02-28 21:08:00,0.9724,0.9724,0.9724,0.9724,67200000.0
2008-02-28 21:09:00,0.9724,0.9724,0.9724,0.9724,67800000.0
2008-02-28 21:10:00,0.9724,0.9724,0.9723,0.9723,1183899977.0
2008-02-28 21:11:00,0.9747,0.9747,0.9747,0.9747,125300000.0
2008-02-28 21:12:00,0.9724,0.9724,0.9724,0.9724,125300000.0
2008-02-28 21:13:00,0.9724,0.9725,0.9724,0.9725,68400000.0
2008-02-28 21:14:00,0.9725,0.9725,0.9725,0.9725,66900000.0
2008-02-28 21:15:00,0.9725,0.9725,0.9724,0.9725,66200000.0
2008-02-28 21:16:00,0.9725,0.9725,0.9724,0.9724,66900000.0
2008-02-28 21:17:00,0.9724,0.9724,0.9724,0.9724,186200000.0
2008-02-28 21:18:00,0.9724,0.9726,0.9723,0.9726,72100000.0
2008-02-28 21:19:00,0.9726,0.9726,0.9725,0.9725,105300000.0
2008-02-28 21:20:00,0.9725,0.9725,0.9723,0.9723,93000000.0
2008-02-28 21:21:00,0.9723,0.9723,0.972,0.9722,98700000.0
2008-02-28 21:22:00,0.9722,0.9725,0.9722,0.9725,110400000.0
2008-02-28 21:23:00,0.9725,0.9725,0.9724,0.9725,107800000.0
2008-02-28 21:24:00,0.9725,0.9727,0.9725,0.9727,97200000.0
2008-02-28 21:25:00,0.9727,0.9729,0.9727,0.9728,99700000.0
2008-02-28 21:26:00,0.9728,0.9728,0.9727,0.97275,67200000.0
2008-02-28 21:27:00,0.97275,0.97275,0.9727,0.9727,66900000.0
2008-02-28 21:28:00,0.9727,0.97275,0.9727,0.97275,66300000.0
2008-02-28 21:29:00,0.97275,0.97275,0.97265,0.97265,89800000.0
2008-02-28 21:30:00,0.97265,0.97265,0.97255,0.9726,95700000.0
2008-02-28 21:31:00,0.9726,0.97265,0.9726,0.9726,66300000.0
2008-02-28 21:32:00,0.9726,0.97265,0.9725,0.97265,120900000.0
2008-02-28 21:33:00,0.97265,0.97265,0.9726,0.9726,150000000.0
2008-02-28 21:34:00,0.9726,0.97265,0.97255,0.97255,149700000.0
2008-02-28 21:35:00,0.97255,0.9736,0.97255,0.97355,140500000.0
2008-02-28 21:36:00,0.9736,0.9736,0.97325,0.97325,132700000.0
2008-02-28 21:37:00,0.97325,0.9733,0.97305,0.9733,82800000.0
2008-02-28 21:38:00,0.9733,0.9735,0.9733,0.9734,135100000.0
2008-02-28 21:39:00,0.9734,0.9735,0.9734,0.9735,92300000.0
2008-02-28 21:40:00,0.9735,0.97425,0.9735,0.97415,99300000.0
2008-02-28 21:41:00,0.9741,0.9741,0.97335,0.9734,122200000.0
2008-02-28 21:42:00,0.9734,0.97345,0.97315,0.97315,92500000.0
2008-02-28 21:43:00,0.97315,0.9735,0.9731,0.9733,91500000.0
2008-02-28 21:44:00,0.9733,0.9735,0.9732,0.9735,136300000.0
2008-02-28 21:45:00,0.9735,0.9736,0.9735,0.9735,203800000.0
2008-02-28 21:46:00,0.9735,0.9735,0.9732,0.9735,94800000.0
2008-02-28 21:47:00,0.9735,0.9735,0.9731,0.9733,111600000.0
2008-02-28 21:48:00,0.9733,0.9737,0.9733,0.9736,110200000.0
2008-02-28 21:49:00,0.9736,0.9739,0.9736,0.9736,109000000.0
2008-02-28 21:50:00,0.9736,0.9741,0.9736,0.9741,103000000.0
2008-02-28 21:51:00,0.9741,0.9742,0.974,0.9742,73200000.0
2008-02-28 21:52:00,0.9742,0.9742,0.97385,0.974,116700000.0
2008-02-28 21:53:00,0.974,0.974,0.9737,0.97385,95100000.0
2008-02-28 21:54:00,0.97385,0.97385,0.9737,0.9737,122400000.0
2008-02-28 21:55:00,0.9737,0.974,0.9737,0.9739,114500000.0
2008-02-28 21:56:00,0.9739,0.9742,0.97385,0.974,112500000.0
2008-02-28 21:57:00,0.974,0.97445,0.974,0.97445,282500000.0
2008-02-28 21:58:00,0.97445,0.97445,0.97395,0.9741,152200000.0
2008-02-28 21:59:00,0.9742,0.97445,0.9742,0.9744,130200000.0
2008-02-28 22:00:00,0.9744,0.9745,0.97405,0.97425,508500000.0
2008-02-28 22:01:00,0.97425,0.975,0.97425,0.975,366100000.0
2008-02-28 22:02:00,0.975,0.9752,0.9746,0.9746,80700000.0
2008-02-28 22:03:00,0.9746,0.9747,0.9745,0.97455,156800000.0
2008-02-28 22:04:00,0.97455,0.9747,0.9745,0.97455,414974658.0
2008-02-28 22:05:00,0.97455,0.97455,0.97445,0.97455,615800000.0
2008-02-28 22:06:00,0.97455,0.97455,0.9745,0.97455,252500000.0
2008-02-28 22:07:00,0.97455,0.97465,0.97455,0.97465,586700000.0
2008-02-28 22:08:00,0.97465,0.97475,0.9746,0.97475,667500000.0
2008-02-28 22:09:00,0.97475,0.9749,0.9747,0.9747,405100000.0
2008-02-28 22:10:00,0.9747,0.975,0.9747,0.97495,98600000.0
2008-02-28 22:11:00,0.97495,0.97495,0.9748,0.9748,83100000.0
2008-02-28 22:12:00,0.9748,0.9748,0.9748,0.9748,127500000.0
2008-02-28 22:13:00,0.9748,0.97545,0.9748,0.9754,95600000.0
2008-02-28 22:14:00,0.9754,0.9755,0.9752,0.9752,77400000.0
2008-02-28 22:15:00,0.9752,0.9753,0.9752,0.9753,97800000.0
2008-02-28 22:16:00,0.9753,0.9754,0.9753,0.9754,91800000.0
2008-02-28 22:17:00,0.9754,0.9755,0.9754,0.9755,77700000.0
2008-02-28 22:18:00,0.9755,0.9758,0.9754,0.9755,96800000.0
2008-02-28 22:19:00,0.9754,0.9754,0.975,0.97505,77200000.0
2008-02-28 22:20:00,0.97505,0.9752,0.975,0.975,74400000.0
2008-02-28 22:21:00,0.975,0.9751,0.975,0.9751,67800000.0
2008-02-28 22:22:00,0.9751,0.9752,0.9751,0.9751,73500000.0
2008-02-28 22:23:00,0.9751,0.9755,0.9751,0.97545,135700000.0
2008-02-28 22:24:00,0.97545,0.9756,0.97545,0.9755,69900000.0
2008-02-28 22:25:00,0.9755,0.9755,0.9755,0.9755,63000000.0
2008-02-28 22:26:00,0.9755,0.9764,0.9755,0.9761,110600000.0
2008-02-28 22:27:00,0.9761,0.9761,0.9755,0.9757,95900000.0
2008-02-28 22:28:00,0.9757,0.9758,0.9757,0.9758,87100000.0
2008-02-28 22:29:00,0.9758,0.976,0.9758,0.976,161100000.0
2008-02-28 22:30:00,0.976,0.976,0.9755,0.9756,151300000.0
2008-02-28 22:31:00,0.9756,0.9757,0.9756,0.9756,168000000.0
2008-02-28 22:32:00,0.9756,0.9756,0.9756,0.9756,199700000.0
2008-02-28 22:33:00,0.9756,0.97565,0.9756,0.97565,182400000.0
2008-02-28 22:34:00,0.97565,0.9757,0.97565,0.9757,130300000.0
2008-02-28 22:35:00,0.9757,0.97575,0.97565,0.9757,116400000.0
2008-02-28 22:36:00,0.9757,0.9757,0.9754,0.9754,133500000.0
2008-02-28 22:37:00,0.9754,0.9757,0.9754,0.9756,144300000.0
2008-02-28 22:38:00,0.9757,0.9757,0.9755,0.9755,86000000.0
2008-02-28 22:39:00,0.9755,0.9756,0.9755,0.9756,133700000.0
2008-02-28 22:40:00,0.9756,0.97565,0.9755,0.9755,70400000.0
2008-02-28 22:41:00,0.9755,0.9755,0.9754,0.9754,66200000.0
2008-02-28 22:42:00,0.9754,0.9755,0.9754,0.9755,67500000.0
2008-02-28 22:43:00,0.9755,0.9755,0.9755,0.9755,67200000.0
2008-02-28 22:44:00,0.9755,0.9755,0.9754,0.9754,67500000.0
2008-02-28 22:45:00,0.9754,0.9754,0.9752,0.9752,194500000.0
2008-02-28 22:46:00,0.9752,0.97565,0.9752,0.9756,110400000.0
2008-02-28 22:47:00,0.9756,0.97645,0.9756,0.976,90100000.0
2008-02-28 22:48:00,0.976,0.9761,0.9758,0.9759,84100000.0
2008-02-28 22:49:00,0.9759,0.9761,0.9759,0.976,76900000.0
2008-02-28 22:50:00,0.976,0.97615,0.9759,0.9759,68100000.0
2008-02-28 22:51:00,0.9759,0.976,0.9759,0.9759,66800000.0
2008-02-28 22:52:00,0.9759,0.9761,0.9759,0.9761,69600000.0
2008-02-28 22:53:00,0.9761,0.9761,0.9758,0.976,85100000.0
2008-02-28 22:54:00,0.976,0.9761,0.9759,0.9761,68700000.0
2008-02-28 22:55:00,0.9761,0.9761,0.9758,0.976,98800000.0
2008-02-28 22:56:00,0.976,0.976,0.9759,0.97595,86100000.0
2008-02-28 22:57:00,0.97595,0.976,0.97595,0.976,70500000.0
2008-02-28 22:58:00,0.976,0.9761,0.976,0.976,70500000.0
2008-02-28 22:59:00,0.976,0.9764,0.976,0.9764,69600000.0
2008-02-28 23:00:00,0.9764,0.97655,0.9763,0.97655,52565000.0
2008-02-28 23:01:00,0.97655,0.97655,0.9765,0.9765,65565000.0
2008-02-28 23:02:00,0.9765,0.9765,0.9765,0.9765,68100000.0
2008-02-28 23:03:00,0.9765,0.9765,0.97615,0.9763,98200000.0
2008-02-28 23:04:00,0.9763,0.9769,0.9763,0.9768,171300000.0
2008-02-28 23:05:00,0.9768,0.9772,0.9768,0.9771,103000000.0
2008-02-28 23:06:00,0.9771,0.9771,0.9769,0.977,85200000.0
2008-02-28 23:07:00,0.977,0.977,0.9768,0.97685,112900000.0
2008-02-28 23:08:00,0.9769,0.977,0.9767,0.9768,84600000.0
2008-02-28 23:09:00,0.9768,0.9768,0.9764,0.9767,149900000.0
2008-02-28 23:10:00,0.9767,0.9767,0.9766,0.9766,66900000.0
2008-02-28 23:11:00,0.9766,0.9766,0.9764,0.9765,86500000.0
2008-02-28 23:12:00,0.9765,0.9766,0.9764,0.9766,71900000.0
2008-02-28 23:13:00,0.9766,0.9766,0.9763,0.9763,81600000.0
2008-02-28 23:14:00,0.9763,0.9763,0.97605,0.9761,92700000.0
2008-02-28 23:15:00,0.9761,0.9761,0.97545,0.97545,85900000.0
2008-02-28 23:16:00,0.97545,0.97555,0.97535,0.9755,80200000.0
2008-02-28 23:17:00,0.9755,0.9755,0.9754,0.9755,88300000.0
2008-02-28 23:18:00,0.9755,0.9755,0.9753,0.9753,117700000.0
2008-02-28 23:19:00,0.9753,0.9753,0.9752,0.9752,213300000.0
2008-02-28 23:20:00,0.9752,0.9755,0.9752,0.9752,103700000.0
2008-02-28 23:21:00,0.9752,0.9753,0.9748,0.9749,98200000.0
2008-02-28 23:22:00,0.9749,0.97495,0.9747,0.9747,97500000.0
2008-02-28 23:23:00,0.9747,0.9747,0.9747,0.9747,68100000.0
2008-02-28 23:24:00,0.9747,0.9747,0.9747,0.9747,67500000.0
2008-02-28 23:25:00,0.9747,0.9747,0.97465,0.9747,104700000.0
2008-02-28 23:26:00,0.9747,0.97485,0.9747,0.97475,88200000.0
2008-02-28 23:27:00,0.97475,0.975,0.9747,0.97485,210500000.0
2008-02-28 23:28:00,0.97485,0.97485,0.9747,0.97475,375300000.0
2008-02-28 23:29:00,0.97475,0.975,0.97475,0.975,259000000.0
2008-02-28 23:30:00,0.975,0.975,0.975,0.975,133800000.0
2008-02-28 23:31:00,0.975,0.975,0.975,0.975,136800000.0
2008-02-28 23:32:00,0.975,0.9751,0.9749,0.9749,125000000.0
2008-02-28 23:33:00,0.9749,0.975,0.97465,0.975,189500000.0
2008-02-28 23:34:00,0.975,0.975,0.9749,0.975,208900000.0
2008-02-28 23:35:00,0.975,0.975,0.97495,0.975,127600000.0
2008-02-28 23:36:00,0.975,0.975,0.975,0.975,67200000.0
2008-02-28 23:37:00,0.975,0.9751,0.97495,0.975,93800000.0
2008-02-28 23:38:00,0.975,0.975,0.975,0.975,69000000.0
2008-02-28 23:39:00,0.975,0.9752,0.975,0.9751,101300000.0
2008-02-28 23:40:00,0.9751,0.9752,0.97505,0.9751,105600000.0
2008-02-28 23:41:00,0.9751,0.9751,0.97485,0.9751,113500000.0
2008-02-28 23:42:00,0.9751,0.9751,0.97495,0.97495,78100000.0
2008-02-28 23:43:00,0.97495,0.975,0.9748,0.9749,104500000.0
2008-02-28 23:44:00,0.9749,0.975,0.9749,0.975,67200000.0
2008-02-28 23:45:00,0.975,0.9752,0.975,0.9752,131600000.0
2008-02-28 23:46:00,0.9752,0.9756,0.9752,0.9754,150400000.0
2008-02-28 23:47:00,0.9754,0.9754,0.9751,0.9751,202000000.0
2008-02-28 23:48:00,0.9751,0.9753,0.9751,0.9752,85800000.0
2008-02-28 23:49:00,0.9752,0.9752,0.9752,0.9752,300000000.0
2008-02-28 23:50:00,0.9752,0.9753,0.9751,0.9751,214400000.0
2008-02-28 23:51:00,0.9751,0.9752,0.9751,0.9751,390900000.0
2008-02-28 23:52:00,0.9751,0.9751,0.9751,0.9751,65400000.0
2008-02-28 23:53:00,0.9751,0.9751,0.9751,0.9751,67200000.0
2008-02-28 23:54:00,0.9751,0.9751,0.9751,0.9751,66600000.0
2008-02-28 23:55:00,0.9751,0.9752,0.97505,0.97505,80200000.0
2008-02-28 23:56:00,0.97505,0.9752,0.97505,0.97505,460900000.0
2008-02-28 23:57:00,0.97505,0.9752,0.97505,0.9751,393400000.0
2008-02-28 23:58:00,0.9751,0.9752,0.9751,0.9751,861000000.0
2008-02-28 23:59:00,0.9751,0.9751,0.97505,0.9751,875100000.0
2008-02-29 00:00:00,0.9751,0.9751,0.9751,0.9751,292900000.0
2008-02-29 00:01:00,0.9751,0.9751,0.9748,0.9749,418900000.0
2008-02-29 00:02:00,0.9749,0.9749,0.9748,0.9748,521800000.0
2008-02-29 00:03:00,0.9748,0.9754,0.9748,0.9753,555200000.0
2008-02-29 00:04:00,0.9753,0.9754,0.9752,0.9754,992800000.0
2008-02-29 00:05:00,0.9754,0.9754,0.9752,0.9753,502400000.0
2008-02-29 00:06:00,0.9753,0.9753,0.9753,0.9753,181000000.0
2008-02-29 00:07:00,0.9753,0.9754,0.9753,0.9753,173400000.0
2008-02-29 00:08:00,0.9753,0.9755,0.9753,0.9753,188000000.0
2008-02-29 00:09:00,0.9753,0.9754,0.9753,0.9753,190800000.0
2008-02-29 00:10:00,0.9753,0.9755,0.9753,0.9755,607200000.0
2008-02-29 00:11:00,0.9755,0.9759,0.9755,0.9757,1514600000.0
2008-02-29 00:12:00,0.9757,0.9759,0.9757,0.9758,213000000.0
2008-02-29 00:13:00,0.9758,0.9758,0.9757,0.9757,441500000.0
2008-02-29 00:14:00,0.9757,0.9759,0.9757,0.9759,267400000.0
2008-02-29 00:15:00,0.9759,0.9759,0.9759,0.9759,180000000.0
2008-02-29 00:16:00,0.9759,0.9759,0.9759,0.9759,351200000.0
2008-02-29 00:17:00,0.9759,0.9759,0.9759,0.9759,300900000.0
2008-02-29 00:18:00,0.9759,0.9759,0.9759,0.9759,384500000.0
2008-02-29 00:19:00,0.9759,0.9759,0.9759,0.9759,446000000.0
2008-02-29 00:20:00,0.9759,0.9759,0.9759,0.9759,337900000.0
2008-02-29 00:21:00,0.9759,0.976,0.9759,0.9759,430800000.0
2008-02-29 00:22:00,0.9759,0.9759,0.9756,0.9757,336300000.0
2008-02-29 00:23:00,0.9757,0.9757,0.9757,0.9757,218900000.0
2008-02-29 00:24:00,0.9757,0.9758,0.9757,0.9758,335900000.0
2008-02-29 00:25:00,0.9758,0.9758,0.9757,0.9757,219000000.0
2008-02-29 00:26:00,0.9757,0.9758,0.9757,0.9758,217900000.0
2008-02-29 00:27:00,0.9758,0.9758,0.9757,0.9758,269600000.0
2008-02-29 00:28:00,0.9758,0.9758,0.9758,0.9758,276000000.0
2008-02-29 00:29:00,0.9758,0.9758,0.9758,0.9758,271200000.0
2008-02-29 00:30:00,0.9758,0.9758,0.9758,0.9758,224300000.0
2008-02-29 00:31:00,0.9758,0.9758,0.97575,0.9758,254900000.0
2008-02-29 00:32:00,0.9758,0.9758,0.9758,0.9758,313600000.0
2008-02-29 00:33:00,0.9758,0.9758,0.9758,0.9758,313600000.0
2008-02-29 00:34:00,0.9758,0.97615,0.9758,0.97615,413800000.0
2008-02-29 00:35:00,0.97615,0.97615,0.9759,0.9759,221100000.0
2008-02-29 00:36:00,0.9759,0.976,0.9759,0.976,66600000.0
2008-02-29 00:37:00,0.976,0.976,0.976,0.976,67800000.0
2008-02-29 00:38:00,0.976,0.976,0.9759,0.9759,67200000.0
2008-02-29 00:39:00,0.9759,0.9761,0.9759,0.97595,79800000.0
2008-02-29 00:40:00,0.97595,0.9761,0.97595,0.976,73100000.0
2008-02-29 00:41:00,0.97595,0.97595,0.9759,0.9759,130500000.0
2008-02-29 00:42:00,0.9759,0.9759,0.9758,0.9758,39000000.0
2008-02-29 00:43:00,0.9758,0.9759,0.9758,0.9759,183700000.0
2008-02-29 00:44:00,0.9759,0.9759,0.9759,0.9759,198400000.0
2008-02-29 00:45:00,0.9759,0.9759,0.9759,0.9759,290000000.0
2008-02-29 00:46:00,0.9759,0.9759,0.9759,0.9759,280000000.0
2008-02-29 00:47:00,0.9759,0.97605,0.9759,0.97595,160400000.0
2008-02-29 00:48:00,0.97595,0.97595,0.97595,0.97595,76200000.0
2008-02-29 00:49:00,0.97595,0.97595,0.97595,0.97595,74400000.0
2008-02-29 00:50:00,0.97595,0.97595,0.97595,0.97595,72000000.0
2008-02-29 00:51:00,0.97595,0.97595,0.97595,0.97595,86400000.0
2008-02-29 00:52:00,0.97595,0.97595,0.97595,0.97595,73300000.0
2008-02-29 00:53:00,0.97595,0.97595,0.97595,0.97595,99000000.0
2008-02-29 00:54:00,0.97595,0.97595,0.97595,0.97595,44500000.0
2008-02-29 00:55:00,0.97595,0.97595,0.97595,0.97595,70000000.0
2008-02-29 00:56:00,0.97595,0.97595,0.97595,0.97595,66500000.0
2008-02-29 00:57:00,0.97595,0.97595,0.97595,0.97595,42000000.0
2008-02-29 00:58:00,0.97595,0.97595,0.97595,0.97595,68500000.0
2008-02-29 00:59:00,0.97595,0.97605,0.97595,0.97605,43000000.0
2008-02-29 01:00:00,0.97605,0.97605,0.97595,0.97595,46800000.0
2008-02-29 01:01:00,0.97595,0.97595,0.97595,0.97595,39900000.0
2008-02-29 01:02:00,0.97595,0.976,0.97595,0.97595,40200000.0
2008-02-29 01:03:00,0.97595,0.97595,0.97595,0.97595,81600000.0
2008-02-29 01:04:00,0.97595,0.976,0.9759,0.9759,52800000.0
2008-02-29 01:05:00,0.9759,0.9759,0.9759,0.9759,49300000.0
2008-02-29 01:06:00,0.9759,0.9759,0.9759,0.9759,83500000.0
2008-02-29 01:07:00,0.9759,0.9759,0.9759,0.9759,91600000.0
2008-02-29 01:08:00,0.9759,0.976,0.9759,0.976,40800000.0
2008-02-29 01:09:00,0.976,0.97605,0.976,0.97605,28200000.0
2008-02-29 01:10:00,0.9759,0.97605,0.9759,0.97605,46200000.0
2008-02-29 01:11:00,0.97605,0.97605,0.9759,0.9759,47100000.0
2008-02-29 01:12:00,0.9759,0.97595,0.9759,0.9759,35400000.0
2008-02-29 01:13:00,0.9759,0.9759,0.97565,0.97565,85500000.0
2008-02-29 01:14:00,0.97565,0.9759,0.97565,0.9759,361900000.0
2008-02-29 01:15:00,0.9759,0.9759,0.97575,0.97575,27900000.0
2008-02-29 01:16:00,0.97575,0.97615,0.97575,0.97615,66500000.0
2008-02-29 01:17:00,0.97615,0.97615,0.9759,0.9759,35700000.0
2008-02-29 01:18:00,0.9759,0.9759,0.97585,0.97585,43000000.0
2008-02-29 01:19:00,0.97585,0.97585,0.9758,0.9758,18900000.0
2008-02-29 01:20:00,0.9757,0.97595,0.9757,0.97595,496400000.0
2008-02-29 01:21:00,0.97595,0.976,0.97585,0.97585,56000000.0
2008-02-29 01:22:00,0.97585,0.97585,0.9758,0.9758,33000000.0
2008-02-29 01:23:00,0.9757,0.97575,0.9757,0.97575,119000000.0
2008-02-29 01:24:00,0.97575,0.97575,0.97575,0.97575,600600000.0
2008-02-29 01:25:00,0.97575,0.9759,0.97575,0.9759,290100000.0
2008-02-29 01:26:00,0.9759,0.9759,0.97585,0.97585,115900000.0
2008-02-29 01:27:00,0.97585,0.97595,0.97585,0.97585,83200000.0
2008-02-29 01:28:00,0.97585,0.97585,0.97585,0.97585,143600000.0
2008-02-29 01:29:00,0.97585,0.97585,0.97585,0.97585,155000000.0
2008-02-29 01:30:00,0.97585,0.97595,0.97585,0.97585,90800000.0
2008-02-29 01:31:00,0.97585,0.97595,0.9757,0.9757,104400000.0
2008-02-29 01:32:00,0.9757,0.97585,0.9757,0.97585,76600000.0
2008-02-29 01:33:00,0.97585,0.97585,0.97565,0.97565,85800000.0
2008-02-29 01:34:00,0.9755,0.9756,0.9755,0.97555,38700000.0
2008-02-29 01:35:00,0.97555,0.97565,0.97555,0.9756,47600000.0
2008-02-29 01:36:00,0.9756,0.9756,0.9755,0.9755,30300000.0
2008-02-29 01:37:00,0.9755,0.9755,0.9755,0.9755,38400000.0
2008-02-29 01:38:00,0.9755,0.9756,0.97545,0.97555,54100000.0
2008-02-29 01:39:00,0.97555,0.9758,0.97555,0.97575,29400000.0
2008-02-29 01:40:00,0.97575,0.97585,0.9757,0.97575,256900000.0
2008-02-29 01:41:00,0.97575,0.9758,0.97545,0.97545,837600000.0
2008-02-29 01:42:00,0.97545,0.9756,0.97545,0.97555,512700000.0
2008-02-29 01:43:00,0.97555,0.97555,0.97545,0.97555,493800000.0
2008-02-29 01:44:00,0.97555,0.97555,0.97545,0.97555,595100000.0
2008-02-29 01:45:00,0.97555,0.9759,0.97555,0.9759,404100000.0
2008-02-29 01:46:00,0.9759,0.976,0.97585,0.97585,495500000.0
2008-02-29 01:47:00,0.97585,0.97585,0.97585,0.97585,37800000.0
2008-02-29 01:48:00,0.97585,0.97585,0.97585,0.97585,228400000.0
2008-02-29 01:49:00,0.97585,0.97585,0.97575,0.9758,550399999.0
2008-02-29 01:50:00,0.9758,0.9758,0.97575,0.97575,325500000.0
2008-02-29 01:51:00,0.97575,0.97605,0.97575,0.97585,264800000.0
2008-02-29 01:52:00,0.97585,0.97595,0.97575,0.97595,197600000.0
2008-02-29 01:53:00,0.97585,0.97585,0.97585,0.97585,500000000.0
2008-02-29 01:54:00,0.97585,0.97615,0.97585,0.97585,467600000.0
2008-02-29 01:55:00,0.97585,0.97595,0.97585,0.97595,645000000.0
2008-02-29 01:56:00,0.97595,0.97605,0.97595,0.97605,838800000.0
2008-02-29 01:57:00,0.97605,0.97605,0.97605,0.97605,756000000.0
2008-02-29 01:58:00,0.97605,0.97615,0.97605,0.97615,938200000.0
2008-02-29 01:59:00,0.97615,0.97615,0.97605,0.97605,677000000.0
2008-02-29 02:00:00,0.97605,0.97615,0.97605,0.97615,569200000.0
2008-02-29 02:01:00,0.97615,0.97645,0.97615,0.97615,462600000.0
2008-02-29 02:02:00,0.97615,0.97625,0.97615,0.97625,691200000.0
2008-02-29 02:03:00,0.97625,0.97635,0.97625,0.97625,391900000.0
2008-02-29 02:04:00,0.97625,0.97625,0.97625,0.97625,69600000.0
2008-02-29 02:05:00,0.97625,0.9763,0.97625,0.9763,98400000.0
2008-02-29 02:06:00,0.9763,0.97635,0.9763,0.97635,531200000.0
2008-02-29 02:07:00,0.97635,0.97645,0.97635,0.97645,1174600000.0
2008-02-29 02:08:00,0.97645,0.97655,0.97645,0.97655,989699999.0
2008-02-29 02:09:00,0.97655,0.97675,0.97655,0.97675,845400000.0
2008-02-29 02:10:00,0.97675,0.97675,0.97665,0.97675,661600000.0
2008-02-29 02:11:00,0.97675,0.97675,0.97655,0.97655,552800000.0
2008-02-29 02:12:00,0.97655,0.97695,0.97655,0.97665,1098600000.0
2008-02-29 02:13:00,0.97665,0.97665,0.97665,0.97665,325600000.0
2008-02-29 02:14:00,0.97665,0.97665,0.97655,0.97655,354200000.0
2008-02-29 02:15:00,0.97655,0.97655,0.97645,0.97645,432800000.0
2008-02-29 02:16:00,0.97645,0.97665,0.97645,0.97645,558400000.0
2008-02-29 02:17:00,0.97645,0.97645,0.97645,0.97645,409600000.0
2008-02-29 02:18:00,0.97645,0.97655,0.97645,0.97655,156300000.0
2008-02-29 02:19:00,0.97655,0.97665,0.97655,0.97665,33400000.0
2008-02-29 02:20:00,0.97665,0.97695,0.97655,0.97685,79400000.0
2008-02-29 02:21:00,0.97685,0.97685,0.97645,0.97645,563200000.0
2008-02-29 02:22:00,0.97645,0.97645,0.97635,0.97645,230400000.0
2008-02-29 02:23:00,0.97645,0.97645,0.97635,0.97635,358400000.0
2008-02-29 02:24:00,0.97635,0.97635,0.97625,0.97625,900000000.0
2008-02-29 02:25:00,0.97625,0.97625,0.97625,0.97625,943600000.0
2008-02-29 02:26:00,0.97625,0.97625,0.97625,0.97625,699600000.0
2008-02-29 02:27:00,0.97625,0.9764,0.97625,0.9764,590400000.0
2008-02-29 02:28:00,0.9764,0.9764,0.97625,0.97625,223000000.0
2008-02-29 02:29:00,0.97625,0.97625,0.97615,0.97615,450400000.0
2008-02-29 02:30:00,0.97615,0.9764,0.97615,0.97625,530200000.0
2008-02-29 02:31:00,0.97625,0.97625,0.97625,0.97625,982400000.0
2008-02-29 02:32:00,0.97625,0.97625,0.97625,0.97625,934400000.0
2008-02-29 02:33:00,0.97625,0.97645,0.97595,0.97595,296000000.0
2008-02-29 02:34:00,0.97595,0.97605,0.97595,0.97605,629000000.0
2008-02-29 02:35:00,0.97605,0.97605,0.97605,0.97605,250400000.0
2008-02-29 02:36:00,0.97605,0.97605,0.97595,0.97595,63200000.0
2008-02-29 02:37:00,0.97595,0.97595,0.9759,0.97595,112800000.0
2008-02-29 02:38:00,0.97595,0.97595,0.9755,0.97575,132700000.0
2008-02-29 02:39:00,0.97575,0.97575,0.97575,0.97575,116000000.0
2008-02-29 02:40:00,0.97575,0.97585,0.97575,0.97585,144800000.0
2008-02-29 02:41:00,0.97585,0.97585,0.97585,0.97585,64800000.0
2008-02-29 02:42:00,0.97585,0.97585,0.97585,0.97585,55200000.0
2008-02-29 02:43:00,0.97585,0.97595,0.9758,0.97595,84000000.0
2008-02-29 02:44:00,0.97595,0.97595,0.97595,0.97595,95200000.0
2008-02-29 02:45:00,0.97595,0.97595,0.97595,0.97595,104000000.0
2008-02-29 02:46:00,0.97595,0.97595,0.97585,0.97585,228000000.0
2008-02-29 02:47:00,0.97585,0.97595,0.97585,0.97595,228000000.0
2008-02-29 02:48:00,0.97595,0.97595,0.97585,0.97585,269600000.0
2008-02-29 02:49:00,0.97585,0.97605,0.97585,0.97605,327200000.0
2008-02-29 02:50:00,0.97605,0.97625,0.97595,0.97625,193600000.0
2008-02-29 02:51:00,0.97625,0.97645,0.9761,0.97645,227300000.0
2008-02-29 02:52:00,0.97645,0.97715,0.97645,0.97675,518600000.0
2008-02-29 02:53:00,0.97675,0.9773,0.97675,0.9772,350000000.0
2008-02-29 02:54:00,0.9772,0.97735,0.97715,0.97725,544800000.0
2008-02-29 02:55:00,0.97725,0.9773,0.97695,0.97695,474900000.0
2008-02-29 02:56:00,0.97695,0.97695,0.97695,0.97695,571200000.0
2008-02-29 02:57:00,0.97695,0.97695,0.97695,0.97695,525400000.0
2008-02-29 02:58:00,0.97695,0.9771,0.97695,0.97695,656800000.0
2008-02-29 02:59:00,0.97695,0.97695,0.97695,0.97695,632800000.0
2008-02-29 03:00:00,0.977,0.97725,0.977,0.9771,251600000.0
2008-02-29 03:01:00,0.9774,0.97765,0.97735,0.97765,464100000.0
2008-02-29 03:02:00,0.97765,0.97855,0.97765,0.97795,325400000.0
2008-02-29 03:03:00,0.97795,0.97815,0.97795,0.97815,278400000.0
2008-02-29 03:04:00,0.97815,0.97825,0.97795,0.97795,733600000.0
2008-02-29 03:05:00,0.97795,0.97795,0.97775,0.97775,780800000.0
2008-02-29 03:06:00,0.97775,0.97785,0.97775,0.97775,396000000.0
2008-02-29 03:07:00,0.97775,0.97785,0.97775,0.97785,360000000.0
2008-02-29 03:08:00,0.97785,0.97785,0.97745,0.97745,348100000.0
2008-02-29 03:09:00,0.97745,0.97775,0.97745,0.97765,464800000.0
2008-02-29 03:10:00,0.97765,0.97765,0.97745,0.97765,657100000.0
2008-02-29 03:11:00,0.97765,0.97785,0.97745,0.97755,382600000.0
2008-02-29 03:12:00,0.97755,0.97765,0.97755,0.97765,403200000.0
2008-02-29 03:13:00,0.97765,0.97765,0.97755,0.97765,323200000.0
2008-02-29 03:14:00,0.97765,0.97765,0.97745,0.97755,553800000.0
2008-02-29 03:15:00,0.97755,0.97755,0.97745,0.97745,399200000.0
2008-02-29 03:16:00,0.97745,0.97755,0.97745,0.97755,925600000.0
2008-02-29 03:17:00,0.97755,0.97755,0.97745,0.97755,581000000.0
2008-02-29 03:18:00,0.97755,0.97785,0.97755,0.97765,376000000.0
2008-02-29 03:19:00,0.97765,0.97765,0.9775,0.9775,582800000.0
2008-02-29 03:20:00,0.9775,0.97785,0.97745,0.97785,973700000.0
2008-02-29 03:21:00,0.97785,0.97785,0.9775,0.9775,39100000.0
2008-02-29 03:22:00,0.9775,0.97765,0.9775,0.97765,141900000.0
2008-02-29 03:23:00,0.97765,0.97765,0.97755,0.97765,580800000.0
2008-02-29 03:24:00,0.97765,0.97765,0.97745,0.97745,285600000.0
2008-02-29 03:25:00,0.97775,0.97775,0.97745,0.97755,951400000.0
2008-02-29 03:26:00,0.97755,0.97755,0.97745,0.97745,746600000.0
2008-02-29 03:27:00,0.97745,0.97755,0.9771,0.97745,396399993.0
2008-02-29 03:28:00,0.97745,0.97745,0.97745,0.97745,856800000.0
2008-02-29 03:29:00,0.97745,0.97745,0.97745,0.97745,672000000.0
2008-02-29 03:30:00,0.97745,0.97745,0.97745,0.97745,515200000.0
2008-02-29 03:31:00,0.97745,0.97745,0.97725,0.97725,911800000.0
2008-02-29 03:32:00,0.97725,0.97725,0.9771,0.97725,1547700000.0
2008-02-29 03:33:00,0.97725,0.97725,0.97725,0.97725,1297600000.0
2008-02-29 03:34:00,0.97725,0.97725,0.97695,0.97705,443400000.0
2008-02-29 03:35:00,0.97705,0.97705,0.97705,0.97705,29400000.0
2008-02-29 03:36:00,0.97705,0.97705,0.97705,0.97705,30600000.0
2008-02-29 03:37:00,0.97705,0.97735,0.97695,0.97735,108700000.0
2008-02-29 03:38:00,0.97735,0.97735,0.97695,0.977,134100000.0
2008-02-29 03:39:00,0.977,0.977,0.977,0.977,37200000.0
2008-02-29 03:40:00,0.977,0.977,0.97695,0.977,139600000.0
2008-02-29 03:41:00,0.977,0.97745,0.977,0.977,481000000.0
2008-02-29 03:42:00,0.977,0.97725,0.977,0.97725,488300000.0
2008-02-29 03:43:00,0.97725,0.97725,0.97705,0.97705,380300000.0
2008-02-29 03:44:00,0.97705,0.97705,0.97705,0.97705,33300000.0
2008-02-29 03:45:00,0.97705,0.9771,0.97705,0.9771,30200000.0
2008-02-29 03:46:00,0.9771,0.97735,0.9771,0.97735,540500000.0
2008-02-29 03:47:00,0.97735,0.97735,0.97735,0.97735,733600000.0
2008-02-29 03:48:00,0.97735,0.97735,0.97705,0.97705,92700000.0
2008-02-29 03:49:00,0.97705,0.97745,0.97695,0.97715,155600000.0
2008-02-29 03:50:00,0.97715,0.97715,0.9771,0.9771,472000000.0
2008-02-29 03:51:00,0.9771,0.97805,0.9771,0.97795,780400000.0
2008-02-29 03:52:00,0.97795,0.97865,0.97795,0.97865,537200000.0
2008-02-29 03:53:00,0.97865,0.97875,0.97865,0.97865,912800000.0
2008-02-29 03:54:00,0.97865,0.97865,0.97845,0.97845,820000000.0
2008-02-29 03:55:00,0.97845,0.97845,0.97825,0.97825,632000000.0
2008-02-29 03:56:00,0.97825,0.97835,0.97825,0.97825,1039200000.0
2008-02-29 03:57:00,0.97825,0.97835,0.97825,0.97825,772000000.0
2008-02-29 03:58:00,0.97825,0.97825,0.9773,0.9773,818600000.0
2008-02-29 03:59:00,0.9773,0.97805,0.9773,0.97795,574700000.0
2008-02-29 04:00:00,0.97795,0.97795,0.97775,0.97785,223500000.0
2008-02-29 04:01:00,0.97795,0.97795,0.97775,0.97775,659500000.0
2008-02-29 04:02:00,0.97775,0.97775,0.97775,0.97775,660800000.0
2008-02-29 04:03:00,0.97775,0.97775,0.97775,0.97775,1131200000.0
2008-02-29 04:04:00,0.97775,0.97775,0.97775,0.97775,688800000.0
2008-02-29 04:05:00,0.97775,0.97775,0.97755,0.97755,429000000.0
2008-02-29 04:06:00,0.97755,0.97775,0.97755,0.97775,530600000.0
2008-02-29 04:07:00,0.97775,0.97775,0.97755,0.97765,2076400000.0
2008-02-29 04:08:00,0.97765,0.97785,0.97755,0.97755,688600000.0
2008-02-29 04:09:00,0.97755,0.97795,0.97745,0.97795,450100000.0
2008-02-29 04:10:00,0.97795,0.97795,0.97795,0.97795,491200000.0
2008-02-29 04:11:00,0.97795,0.97795,0.97795,0.97795,297600000.0
2008-02-29 04:12:00,0.97795,0.97795,0.97785,0.97785,449600000.0
2008-02-29 04:13:00,0.97785,0.97785,0.97785,0.97785,989600000.0
2008-02-29 04:14:00,0.97785,0.97795,0.97785,0.97785,171200000.0
2008-02-29 04:15:00,0.97785,0.97785,0.97785,0.97785,126400000.0
2008-02-29 04:16:00,0.97785,0.97785,0.9778,0.97785,121600000.0
2008-02-29 04:17:00,0.97785,0.97795,0.97785,0.97785,265000000.0
2008-02-29 04:18:00,0.97785,0.9779,0.97785,0.97785,217600000.0
2008-02-29 04:19:00,0.97785,0.97785,0.97775,0.97775,765600000.0
2008-02-29 04:20:00,0.97775,0.9779,0.9777,0.9779,341600000.0
2008-02-29 04:21:00,0.9779,0.9779,0.97775,0.97775,208000000.0
2008-02-29 04:22:00,0.97775,0.978,0.97775,0.97775,360000000.0
2008-02-29 04:23:00,0.97775,0.97775,0.97775,0.97775,713600000.0
2008-02-29 04:24:00,0.97775,0.97775,0.97775,0.97775,481600000.0
2008-02-29 04:25:00,0.97775,0.97775,0.97775,0.97775,396800000.0
2008-02-29 04:26:00,0.97775,0.97775,0.97775,0.97775,265600000.0
2008-02-29 04:27:00,0.97775,0.97795,0.97775,0.97795,655200000.0
2008-02-29 04:28:00,0.97795,0.97805,0.9778,0.97795,364000000.0
2008-02-29 04:29:00,0.97795,0.97805,0.97785,0.97785,372000000.0
2008-02-29 04:30:00,0.97785,0.97795,0.97775,0.97795,779199999.0
2008-02-29 04:31:00,0.97795,0.97795,0.97795,0.97795,243200000.0
2008-02-29 04:32:00,0.97795,0.97795,0.97795,0.97795,444800000.0
2008-02-29 04:33:00,0.97795,0.97795,0.97785,0.97795,668000000.0
2008-02-29 04:34:00,0.97795,0.9782,0.97795,0.97805,434400000.0
2008-02-29 04:35:00,0.97805,0.97805,0.97795,0.97795,679600000.0
2008-02-29 04:36:00,0.97795,0.97795,0.97795,0.97795,387200000.0
2008-02-29 04:37:00,0.97795,0.97795,0.97795,0.97795,32000000.0
2008-02-29 04:38:00,0.9779,0.97805,0.9779,0.97805,253600000.0
2008-02-29 04:39:00,0.97805,0.97805,0.97805,0.97805,412800000.0
2008-02-29 04:40:00,0.97805,0.97805,0.97805,0.97805,496000000.0
2008-02-29 04:41:00,0.97805,0.97805,0.9778,0.9778,289400000.0
2008-02-29 04:42:00,0.9778,0.9778,0.97775,0.97775,504000000.0
2008-02-29 04:43:00,0.97775,0.97795,0.97775,0.97795,441600000.0
2008-02-29 04:44:00,0.97795,0.978,0.97775,0.97795,513199999.0
2008-02-29 04:45:00,0.97795,0.97795,0.97795,0.97795,867200000.0
2008-02-29 04:46:00,0.97795,0.97795,0.97785,0.97785,1147200000.0
2008-02-29 04:47:00,0.97785,0.97785,0.97785,0.97785,896000000.0
2008-02-29 04:48:00,0.97785,0.97785,0.97775,0.97775,1059200000.0
2008-02-29 04:49:00,0.97775,0.97775,0.97775,0.97775,839200000.0
2008-02-29 04:50:00,0.97775,0.97775,0.97765,0.97765,1327200000.0
2008-02-29 04:51:00,0.97765,0.97765,0.97765,0.97765,1030400000.0
2008-02-29 04:52:00,0.97765,0.97765,0.97765,0.97765,1093600000.0
2008-02-29 04:53:00,0.97765,0.97765,0.97765,0.97765,926400000.0
2008-02-29 04:54:00,0.97765,0.97775,0.97765,0.97775,1077600000.0
2008-02-29 04:55:00,0.97775,0.97775,0.97745,0.97765,436800000.0
2008-02-29 04:56:00,0.97765,0.97765,0.97695,0.97725,1440999933.0
2008-02-29 04:57:00,0.97725,0.97725,0.97695,0.97715,212399994.0
2008-02-29 04:58:00,0.97715,0.97715,0.97715,0.97715,145600000.0
2008-02-29 04:59:00,0.97715,0.97715,0.97715,0.97715,565600000.0
2008-02-29 05:00:00,0.97715,0.97715,0.97715,0.97715,404000000.0
2008-02-29 05:01:00,0.97715,0.97715,0.97715,0.97715,876000000.0
2008-02-29 05:02:00,0.97715,0.9773,0.97715,0.97725,1591400000.0
2008-02-29 05:03:00,0.97725,0.97775,0.97725,0.97775,606200000.0
2008-02-29 05:04:00,0.97775,0.97775,0.97725,0.97725,215200000.0
2008-02-29 05:05:00,0.97725,0.9773,0.97725,0.97725,812500000.0
2008-02-29 05:06:00,0.97725,0.97725,0.97725,0.97725,178400000.0
2008-02-29 05:07:00,0.97725,0.97725,0.97725,0.97725,384000000.0
2008-02-29 05:08:00,0.97725,0.97725,0.97725,0.97725,1002400000.0
2008-02-29 05:09:00,0.97725,0.97725,0.97725,0.97725,627200000.0
2008-02-29 05:10:00,0.97725,0.97725,0.97725,0.97725,615200000.0
2008-02-29 05:11:00,0.97725,0.97725,0.97725,0.97725,259200000.0
2008-02-29 05:12:00,0.97725,0.97725,0.97725,0.97725,548900000.0
2008-02-29 05:13:00,0.97725,0.97725,0.97715,0.97715,316800000.0
2008-02-29 05:14:00,0.97715,0.97715,0.97715,0.97715,70400000.0
2008-02-29 05:15:00,0.97715,0.97715,0.97715,0.97715,144800000.0
2008-02-29 05:16:00,0.97715,0.97715,0.97715,0.97715,88000000.0
2008-02-29 05:17:00,0.97715,0.97725,0.97715,0.97725,224000000.0
2008-02-29 05:18:00,0.97725,0.97725,0.97725,0.97725,617600000.0
2008-02-29 05:19:00,0.97725,0.97735,0.97725,0.97735,834400000.0
2008-02-29 05:20:00,0.97735,0.97735,0.9772,0.9772,505800000.0
2008-02-29 05:21:00,0.9772,0.9772,0.9772,0.9772,600600000.0
2008-02-29 05:22:00,0.9772,0.9772,0.9772,0.9772,739200000.0
2008-02-29 05:23:00,0.9772,0.9772,0.9772,0.9772,571200000.0
2008-02-29 05:24:00,0.9772,0.9773,0.9772,0.9773,394800000.0
2008-02-29 05:25:00,0.9773,0.9773,0.9773,0.9773,613200000.0
2008-02-29 05:26:00,0.9773,0.97735,0.9773,0.97735,506400000.0
2008-02-29 05:27:00,0.97735,0.97735,0.97725,0.97725,339700000.0
2008-02-29 05:28:00,0.97725,0.97725,0.97725,0.97725,649600000.0
2008-02-29 05:29:00,0.97725,0.97745,0.97725,0.97745,656100000.0
2008-02-29 05:30:00,0.97745,0.97745,0.97745,0.97745,397600000.0
2008-02-29 05:31:00,0.97745,0.97745,0.97745,0.97745,604000000.0
2008-02-29 05:32:00,0.97745,0.97755,0.97745,0.97745,486400000.0
2008-02-29 05:33:00,0.97745,0.97745,0.97745,0.97745,531200000.0
2008-02-29 05:34:00,0.97745,0.97745,0.97745,0.97745,329600000.0
2008-02-29 05:35:00,0.97745,0.97745,0.97745,0.97745,508800000.0
2008-02-29 05:36:00,0.97745,0.97745,0.97745,0.97745,563200000.0
2008-02-29 05:37:00,0.97745,0.97745,0.97745,0.97745,268800000.0
2008-02-29 05:38:00,0.97745,0.97745,0.9774,0.9774,750400000.0
2008-02-29 05:39:00,0.9774,0.9774,0.9774,0.9774,584000000.0
2008-02-29 05:40:00,0.9774,0.9774,0.9774,0.9774,760000000.0
2008-02-29 05:41:00,0.9774,0.9774,0.9774,0.9774,576000000.0
2008-02-29 05:42:00,0.9774,0.97745,0.9774,0.97745,641600000.0
2008-02-29 05:43:00,0.97745,0.97745,0.97745,0.97745,593600000.0
2008-02-29 05:44:00,0.97745,0.97745,0.97745,0.97745,660800000.0
2008-02-29 05:45:00,0.97745,0.97745,0.97745,0.97745,677600000.0
2008-02-29 05:46:00,0.97745,0.97745,0.97745,0.97745,1024800000.0
2008-02-29 05:47:00,0.97745,0.97745,0.9774,0.9774,565600000.0
2008-02-29 05:48:00,0.9774,0.97745,0.9774,0.97745,623200000.0
2008-02-29 05:49:00,0.97745,0.97755,0.97745,0.97755,88100000.0
2008-02-29 05:50:00,0.97755,0.97755,0.97755,0.97755,39000000.0
2008-02-29 05:51:00,0.97755,0.97755,0.97755,0.97755,40500000.0
2008-02-29 05:52:00,0.97755,0.97755,0.97755,0.97755,28800000.0
2008-02-29 05:53:00,0.97755,0.9776,0.97755,0.9776,39900000.0
2008-02-29 05:54:00,0.9776,0.9776,0.97755,0.97755,46800000.0
2008-02-29 05:55:00,0.97755,0.9776,0.97755,0.9776,34200000.0
2008-02-29 05:56:00,0.9776,0.9776,0.97755,0.97755,45900000.0
2008-02-29 05:57:00,0.97755,0.9776,0.97755,0.9776,37500000.0
2008-02-29 05:58:00,0.9776,0.9776,0.9776,0.9776,32100000.0
2008-02-29 05:59:00,0.9776,0.9776,0.9776,0.9776,43500000.0
2008-02-29 06:00:00,0.9776,0.97805,0.9776,0.97805,42500000.0
2008-02-29 06:01:00,0.97805,0.9783,0.97805,0.9783,54600000.0
2008-02-29 06:02:00,0.9783,0.9783,0.9783,0.9783,104000000.0
2008-02-29 06:03:00,0.9783,0.9783,0.9782,0.9782,70900000.0
2008-02-29 06:04:00,0.9782,0.97825,0.97765,0.97765,112500000.0
2008-02-29 06:05:00,0.97765,0.9777,0.97725,0.9773,255900000.0
2008-02-29 06:06:00,0.9773,0.9776,0.97715,0.97715,176100000.0
2008-02-29 06:07:00,0.97715,0.97725,0.977,0.97725,84200000.0
2008-02-29 06:08:00,0.97725,0.97725,0.977,0.977,75600000.0
2008-02-29 06:09:00,0.977,0.97725,0.977,0.97725,75400000.0
2008-02-29 06:10:00,0.97725,0.9773,0.97705,0.97705,72300000.0
2008-02-29 06:11:00,0.97705,0.9773,0.97705,0.97705,92000000.0
2008-02-29 06:12:00,0.97705,0.97705,0.97695,0.97695,278300000.0
2008-02-29 06:13:00,0.97695,0.97705,0.97695,0.97695,421300000.0
2008-02-29 06:14:00,0.97695,0.97715,0.97695,0.97695,371200000.0
2008-02-29 06:15:00,0.97695,0.97695,0.97695,0.97695,515200000.0
2008-02-29 06:16:00,0.97695,0.9774,0.97695,0.9773,55100000.0
2008-02-29 06:17:00,0.9773,0.97735,0.9773,0.97735,43200000.0
2008-02-29 06:18:00,0.97735,0.97735,0.97735,0.97735,44700000.0
2008-02-29 06:19:00,0.97735,0.97735,0.9772,0.9773,43800000.0
2008-02-29 06:20:00,0.9773,0.9773,0.9773,0.9773,43800000.0
2008-02-29 06:21:00,0.9773,0.9773,0.97725,0.97725,483500000.0
2008-02-29 06:22:00,0.97725,0.97725,0.97705,0.97725,261400000.0
2008-02-29 06:23:00,0.97725,0.97725,0.97715,0.97715,209800000.0
2008-02-29 06:24:00,0.97715,0.97715,0.97715,0.97715,346800000.0
2008-02-29 06:25:00,0.97715,0.97715,0.97715,0.97715,343400000.0
2008-02-29 06:26:00,0.977,0.97715,0.977,0.97715,195800000.0
2008-02-29 06:27:00,0.97715,0.97715,0.9771,0.9771,44700000.0
2008-02-29 06:28:00,0.9771,0.9771,0.9771,0.9771,25500000.0
2008-02-29 06:29:00,0.97705,0.97705,0.977,0.977,30400000.0
2008-02-29 06:30:00,0.977,0.9775,0.977,0.97745,713200000.0
2008-02-29 06:31:00,0.97745,0.97745,0.97745,0.97745,28200000.0
2008-02-29 06:32:00,0.97745,0.97745,0.97745,0.97745,21600000.0
2008-02-29 06:33:00,0.97745,0.97775,0.97725,0.97725,108500000.0
2008-02-29 06:34:00,0.97725,0.97735,0.97725,0.9773,427400000.0
2008-02-29 06:35:00,0.9773,0.9779,0.9773,0.97755,87300000.0
2008-02-29 06:36:00,0.97755,0.97755,0.97715,0.9775,88900000.0
2008-02-29 06:37:00,0.9775,0.9775,0.97745,0.9775,46800000.0
2008-02-29 06:38:00,0.9775,0.97755,0.9775,0.97755,32400000.0
2008-02-29 06:39:00,0.97755,0.97785,0.97755,0.97785,45500000.0
2008-02-29 06:40:00,0.97785,0.97785,0.97785,0.97785,92000000.0
2008-02-29 06:41:00,0.97785,0.97785,0.97755,0.97775,102500000.0
2008-02-29 06:42:00,0.97775,0.97775,0.9774,0.9775,119600000.0
2008-02-29 06:43:00,0.9775,0.9775,0.97735,0.9774,166800000.0
2008-02-29 06:44:00,0.9774,0.97745,0.97735,0.9774,394900000.0
2008-02-29 06:45:00,0.9774,0.9774,0.9774,0.9774,26400000.0
2008-02-29 06:46:00,0.9774,0.97755,0.9774,0.97755,41100000.0
2008-02-29 06:47:00,0.97755,0.97755,0.97745,0.97755,262000000.0
2008-02-29 06:48:00,0.97755,0.97775,0.9775,0.9777,114900000.0
2008-02-29 06:49:00,0.9777,0.97775,0.9777,0.97775,107500000.0
2008-02-29 06:50:00,0.97785,0.97785,0.97785,0.97785,74400000.0
2008-02-29 06:51:00,0.97785,0.97795,0.97775,0.97795,844800000.0
2008-02-29 06:52:00,0.97795,0.97805,0.97795,0.97805,1186400000.0
2008-02-29 06:53:00,0.97805,0.97805,0.97795,0.97795,500800000.0
2008-02-29 06:54:00,0.97795,0.97795,0.97785,0.97785,510400000.0
2008-02-29 06:55:00,0.97785,0.97785,0.97775,0.97785,479200000.0
2008-02-29 06:56:00,0.97785,0.97785,0.97765,0.97775,727200000.0
2008-02-29 06:57:00,0.97775,0.97775,0.97775,0.97775,339200000.0
2008-02-29 06:58:00,0.97775,0.97775,0.97775,0.97775,483200000.0
2008-02-29 06:59:00,0.97775,0.97785,0.97765,0.97765,683200000.0
2008-02-29 07:00:00,0.97765,0.97775,0.97765,0.97775,415200000.0
2008-02-29 07:01:00,0.97775,0.97775,0.97765,0.97775,510400000.0
2008-02-29 07:02:00,0.97775,0.97775,0.97765,0.97775,479200000.0
2008-02-29 07:03:00,0.97775,0.97775,0.97775,0.97775,423200000.0
2008-02-29 07:04:00,0.97775,0.97775,0.97775,0.97775,261600000.0
2008-02-29 07:05:00,0.97775,0.97775,0.97775,0.97775,559200000.0
2008-02-29 07:06:00,0.97775,0.97775,0.97765,0.97765,523200000.0
2008-02-29 07:07:00,0.97765,0.97765,0.97765,0.97765,473600000.0
2008-02-29 07:08:00,0.97765,0.97765,0.97765,0.97765,728000000.0
2008-02-29 07:09:00,0.97765,0.97775,0.97765,0.97775,355200000.0
2008-02-29 07:10:00,0.97775,0.97775,0.97765,0.97765,368800000.0
2008-02-29 07:11:00,0.97765,0.97785,0.97765,0.97785,588100000.0
2008-02-29 07:12:00,0.97785,0.9779,0.97785,0.97785,635700006.0
2008-02-29 07:13:00,0.97785,0.97785,0.97785,0.97785,320100000.0
2008-02-29 07:14:00,0.97785,0.97785,0.97785,0.97785,444700000.0
2008-02-29 07:15:00,0.97785,0.97785,0.97785,0.97785,337700000.0
2008-02-29 07:16:00,0.97785,0.97805,0.97785,0.97805,94200000.0
2008-02-29 07:17:00,0.97805,0.97805,0.97785,0.97785,247600000.0
2008-02-29 07:18:00,0.97785,0.97785,0.97785,0.97785,400000000.0
2008-02-29 07:19:00,0.97785,0.97785,0.97785,0.97785,371200000.0
2008-02-29 07:20:00,0.97785,0.97795,0.97785,0.97795,390800000.0
2008-02-29 07:21:00,0.97835,0.97915,0.97835,0.97895,329700000.0
2008-02-29 07:22:00,0.97895,0.97895,0.9782,0.97885,710500000.0
2008-02-29 07:23:00,0.97885,0.97885,0.97875,0.97875,417600000.0
2008-02-29 07:24:00,0.97875,0.97875,0.97855,0.97865,497600000.0
2008-02-29 07:25:00,0.97865,0.97875,0.97865,0.97875,194100000.0
2008-02-29 07:26:00,0.97875,0.97895,0.97875,0.97895,729200000.0
2008-02-29 07:27:00,0.97895,0.97905,0.97895,0.97905,296000000.0
2008-02-29 07:28:00,0.97905,0.97915,0.97905,0.97915,129600000.0
2008-02-29 07:29:00,0.97915,0.97915,0.97915,0.97915,33600000.0
2008-02-29 07:30:00,0.97905,0.97905,0.97905,0.97905,356000000.0
2008-02-29 07:31:00,0.97905,0.97905,0.97905,0.97905,367200000.0
2008-02-29 07:32:00,0.97905,0.97905,0.97905,0.97905,499200000.0
2008-02-29 07:33:00,0.97905,0.97905,0.97905,0.97905,214400000.0
2008-02-29 07:34:00,0.97905,0.97905,0.97905,0.97905,329600000.0
2008-02-29 07:35:00,0.97905,0.97905,0.97905,0.97905,280000000.0
2008-02-29 07:36:00,0.97905,0.97905,0.97895,0.97895,117600000.0
2008-02-29 07:37:00,0.97895,0.97895,0.97895,0.97895,176000000.0
2008-02-29 07:38:00,0.97895,0.97895,0.97895,0.97895,43200000.0
2008-02-29 07:39:00,0.97895,0.97895,0.97895,0.97895,104800000.0
2008-02-29 07:40:00,0.97895,0.97905,0.97895,0.97895,546400000.0
2008-02-29 07:41:00,0.97895,0.97895,0.97895,0.97895,464800000.0
2008-02-29 07:42:00,0.97895,0.97895,0.97875,0.97875,712100000.0
2008-02-29 07:43:00,0.97875,0.97875,0.97875,0.97875,835200000.0
2008-02-29 07:44:00,0.97875,0.97905,0.97875,0.97905,1267200000.0
2008-02-29 07:45:00,0.97905,0.97905,0.97895,0.97895,474400000.0
2008-02-29 07:46:00,0.97895,0.97895,0.97895,0.97895,800800000.0
2008-02-29 07:47:00,0.97895,0.97925,0.97895,0.97925,556000000.0
2008-02-29 07:48:00,0.97925,0.97925,0.97925,0.97925,12800000.0
2008-02-29 07:49:00,0.97905,0.97905,0.97895,0.97895,467200000.0
2008-02-29 07:50:00,0.97895,0.97895,0.97895,0.97895,708000000.0
2008-02-29 07:51:00,0.97895,0.97905,0.97895,0.97905,780000000.0
2008-02-29 07:52:00,0.97905,0.97905,0.97905,0.97905,412800000.0
2008-02-29 07:53:00,0.97905,0.97955,0.97905,0.97915,496800000.0
2008-02-29 07:54:00,0.97915,0.97935,0.97905,0.97935,1124000000.0
2008-02-29 07:55:00,0.97935,0.97955,0.97935,0.97935,1140900000.0
2008-02-29 07:56:00,0.97935,0.97935,0.97935,0.97935,816800000.0
2008-02-29 07:57:00,0.97935,0.97945,0.97915,0.97935,688100000.0
2008-02-29 07:58:00,0.97935,0.97945,0.97935,0.97945,970400000.0
2008-02-29 07:59:00,0.97945,0.97945,0.97915,0.97915,438400000.0
2008-02-29 08:00:00,0.97915,0.97935,0.97915,0.97925,830200000.0
2008-02-29 08:01:00,0.97925,0.97935,0.97925,0.97935,894400000.0
2008-02-29 08:02:00,0.97935,0.97945,0.97935,0.97935,654400000.0
2008-02-29 08:03:00,0.97935,0.97935,0.97925,0.97925,934400000.0
2008-02-29 08:04:00,0.97925,0.97935,0.97925,0.97935,515200000.0
2008-02-29 08:05:00,0.97935,0.97955,0.97935,0.97945,635200000.0
2008-02-29 08:06:00,0.97945,0.97965,0.97935,0.97965,759700000.0
2008-02-29 08:07:00,0.97965,0.97965,0.97945,0.97955,1560500000.0
2008-02-29 08:08:00,0.97955,0.97955,0.97955,0.97955,525600000.0
2008-02-29 08:09:00,0.97955,0.97955,0.97955,0.97955,628000000.0
2008-02-29 08:10:00,0.97955,0.97955,0.97955,0.97955,537600000.0
2008-02-29 08:11:00,0.97955,0.97955,0.97945,0.97945,826400000.0
2008-02-29 08:12:00,0.97945,0.97955,0.97945,0.97955,419200000.0
2008-02-29 08:13:00,0.97955,0.97955,0.97945,0.97945,645600000.0
2008-02-29 08:14:00,0.97945,0.97955,0.97945,0.97955,752800000.0
2008-02-29 08:15:00,0.97955,0.97955,0.97955,0.97955,966400000.0
2008-02-29 08:16:00,0.97955,0.97955,0.97935,0.97955,500000000.0
2008-02-29 08:17:00,0.97955,0.97955,0.97945,0.97955,988800000.0
2008-02-29 08:18:00,0.97955,0.97955,0.9793,0.97935,544000000.0
2008-02-29 08:19:00,0.97935,0.97935,0.97935,0.97935,208000000.0
2008-02-29 08:20:00,0.97945,0.97945,0.97945,0.97945,300000000.0
2008-02-29 08:21:00,0.97945,0.97945,0.97935,0.97935,351200000.0
2008-02-29 08:22:00,0.97935,0.97935,0.97935,0.97935,1227200000.0
2008-02-29 08:23:00,0.97935,0.97945,0.97935,0.97945,536800000.0
2008-02-29 08:24:00,0.97945,0.97945,0.97945,0.97945,1003200000.0
2008-02-29 08:25:00,0.97945,0.97945,0.97945,0.97945,1050400000.0
2008-02-29 08:26:00,0.97945,0.97955,0.97945,0.97955,880400000.0
2008-02-29 08:27:00,0.97955,0.97955,0.97945,0.97945,107400000.0
2008-02-29 08:28:00,0.97945,0.97955,0.97945,0.9795,75600000.0
2008-02-29 08:29:00,0.9795,0.9795,0.97945,0.97945,18000000.0
2008-02-29 08:30:00,0.97935,0.97955,0.97935,0.97955,84800000.0
2008-02-29 08:31:00,0.97955,0.97955,0.9795,0.9795,82800000.0
2008-02-29 08:32:00,0.9795,0.9795,0.97945,0.97945,51800000.0
2008-02-29 08:33:00,0.97945,0.9795,0.97945,0.9795,45000000.0
2008-02-29 08:34:00,0.9795,0.9795,0.9795,0.9795,48600000.0
2008-02-29 08:35:00,0.9795,0.9795,0.9794,0.97945,62400000.0
2008-02-29 08:36:00,0.97945,0.97945,0.97945,0.97945,79800000.0
2008-02-29 08:37:00,0.97945,0.9795,0.97945,0.9795,78600000.0
2008-02-29 08:38:00,0.9795,0.9796,0.9795,0.9795,84600000.0
2008-02-29 08:39:00,0.9795,0.9795,0.9795,0.9795,43200000.0
2008-02-29 08:40:00,0.9795,0.9795,0.9795,0.9795,61200000.0
2008-02-29 08:41:00,0.9795,0.97955,0.9795,0.9795,80400000.0
2008-02-29 08:42:00,0.9795,0.9795,0.9795,0.9795,70800000.0
2008-02-29 08:43:00,0.9795,0.9795,0.97945,0.9795,76800000.0
2008-02-29 08:44:00,0.9795,0.9796,0.9795,0.97955,93600000.0
2008-02-29 08:45:00,0.9796,0.9796,0.97935,0.97955,85000000.0
2008-02-29 08:46:00,0.97955,0.9796,0.97955,0.9796,59400000.0
2008-02-29 08:47:00,0.9796,0.9797,0.9794,0.9796,34200000.0
2008-02-29 08:48:00,0.9796,0.97965,0.9796,0.97965,79800000.0
2008-02-29 08:49:00,0.97965,0.97965,0.9796,0.9796,32400000.0
2008-02-29 08:50:00,0.97965,0.97965,0.97965,0.97965,86400000.0
2008-02-29 08:51:00,0.97965,0.97965,0.9795,0.9795,44000000.0
2008-02-29 08:52:00,0.9795,0.97955,0.9795,0.97955,72200000.0
2008-02-29 08:53:00,0.97955,0.97955,0.9793,0.97945,69400000.0
2008-02-29 08:54:00,0.97945,0.97945,0.9793,0.9794,66400000.0
2008-02-29 08:55:00,0.9794,0.9794,0.9788,0.9792,173000000.0
2008-02-29 08:56:00,0.9792,0.9792,0.97895,0.9792,75200000.0
2008-02-29 08:57:00,0.9792,0.97945,0.9792,0.97935,28200000.0
2008-02-29 08:58:00,0.9794,0.9794,0.9794,0.9794,50400000.0
2008-02-29 08:59:00,0.9794,0.9794,0.97935,0.9794,49800000.0
2008-02-29 09:00:00,0.9794,0.97945,0.9794,0.97945,37800000.0
2008-02-29 09:01:00,0.97945,0.97945,0.97945,0.97945,57000000.0
2008-02-29 09:02:00,0.97945,0.9797,0.97945,0.9797,93800000.0
2008-02-29 09:03:00,0.9797,0.9797,0.9797,0.9797,42000000.0
2008-02-29 09:04:00,0.9797,0.9797,0.979,0.979,106800000.0
2008-02-29 09:05:00,0.979,0.9792,0.97895,0.979,90200000.0
2008-02-29 09:06:00,0.979,0.979,0.97885,0.979,76800000.0
2008-02-29 09:07:00,0.979,0.97905,0.97865,0.97865,184400000.0
2008-02-29 09:08:00,0.97855,0.97865,0.9785,0.97855,46600000.0
2008-02-29 09:09:00,0.97855,0.9786,0.9783,0.9783,40900000.0
2008-02-29 09:10:00,0.9783,0.97835,0.9776,0.97825,197600000.0
2008-02-29 09:11:00,0.97825,0.97825,0.978,0.9782,52100000.0
2008-02-29 09:12:00,0.9782,0.9783,0.97815,0.97825,125700000.0
2008-02-29 09:13:00,0.97825,0.9783,0.97815,0.9783,35400000.0
2008-02-29 09:14:00,0.9783,0.9783,0.9783,0.9783,53800000.0
2008-02-29 09:15:00,0.9783,0.9783,0.97825,0.97825,57300000.0
2008-02-29 09:16:00,0.97825,0.97825,0.97825,0.97825,46800000.0
2008-02-29 09:17:00,0.97825,0.9783,0.97825,0.97825,65000000.0
2008-02-29 09:18:00,0.97825,0.97845,0.97825,0.9783,88100000.0
2008-02-29 09:19:00,0.9783,0.97835,0.9783,0.97835,2900000.0
2008-02-29 09:20:00,0.97825,0.9784,0.97825,0.97835,397200000.0
2008-02-29 09:21:00,0.97835,0.97845,0.97835,0.97845,310500000.0
2008-02-29 09:22:00,0.97845,0.9786,0.97845,0.97855,16600000.0
2008-02-29 09:23:00,0.97855,0.97875,0.97855,0.9787,61100000.0
2008-02-29 09:24:00,0.9787,0.97925,0.9787,0.97925,51700000.0
2008-02-29 09:25:00,0.97925,0.97925,0.97895,0.97905,118800000.0
2008-02-29 09:26:00,0.97905,0.9791,0.9789,0.97895,51900000.0
2008-02-29 09:27:00,0.979,0.979,0.9788,0.9788,26700000.0
2008-02-29 09:28:00,0.97895,0.97895,0.97855,0.97855,345800000.0
2008-02-29 09:29:00,0.97855,0.97855,0.97855,0.97855,348000000.0
2008-02-29 09:30:00,0.97855,0.97855,0.97825,0.97855,35600000.0
2008-02-29 09:31:00,0.97855,0.97855,0.97845,0.97845,62300000.0
2008-02-29 09:32:00,0.97845,0.97845,0.97815,0.97815,53600000.0
2008-02-29 09:33:00,0.97815,0.97825,0.97815,0.97825,40100000.0
2008-02-29 09:34:00,0.9782,0.97845,0.97815,0.97835,91800000.0
2008-02-29 09:35:00,0.97835,0.97835,0.97815,0.9782,98300000.0
2008-02-29 09:36:00,0.9782,0.97835,0.97805,0.97805,282600000.0
2008-02-29 09:37:00,0.97805,0.97825,0.97805,0.9782,73200000.0
2008-02-29 09:38:00,0.9782,0.97825,0.9782,0.9782,16900000.0
2008-02-29 09:39:00,0.9782,0.97825,0.9782,0.97825,11900000.0
2008-02-29 09:40:00,0.97825,0.9785,0.97825,0.97825,40600000.0
2008-02-29 09:41:00,0.97825,0.97825,0.97805,0.97815,44000000.0
2008-02-29 09:42:00,0.97815,0.97815,0.9777,0.97785,350600000.0
2008-02-29 09:43:00,0.97785,0.97785,0.97755,0.97775,176600000.0
2008-02-29 09:44:00,0.97775,0.97775,0.97755,0.97755,158500000.0
2008-02-29 09:45:00,0.97755,0.97765,0.97745,0.97755,173300000.0
2008-02-29 09:46:00,0.97755,0.97755,0.97705,0.97725,82800000.0
2008-02-29 09:47:00,0.97725,0.97735,0.9765,0.9766,127500000.0
2008-02-29 09:48:00,0.9766,0.97685,0.9765,0.9766,112600000.0
2008-02-29 09:49:00,0.9766,0.9769,0.9765,0.9765,80300000.0
2008-02-29 09:50:00,0.9765,0.9771,0.97615,0.97705,48300000.0
2008-02-29 09:51:00,0.97705,0.9771,0.97625,0.9764,113300000.0
2008-02-29 09:52:00,0.97655,0.97655,0.976,0.976,181200000.0
2008-02-29 09:53:00,0.976,0.97625,0.976,0.97615,208000000.0
2008-02-29 09:54:00,0.97605,0.9767,0.97605,0.9766,126200000.0
2008-02-29 09:55:00,0.97645,0.9766,0.97635,0.97635,101600000.0
2008-02-29 09:56:00,0.97635,0.97635,0.97575,0.9758,114800000.0
2008-02-29 09:57:00,0.9758,0.9758,0.9758,0.9758,41400000.0
2008-02-29 09:58:00,0.9758,0.9758,0.97545,0.9756,84199999.0
2008-02-29 09:59:00,0.9755,0.9756,0.97545,0.9756,61200000.0
2008-02-29 10:00:00,0.9756,0.9758,0.9756,0.9758,90700000.0
2008-02-29 10:01:00,0.9758,0.9764,0.9758,0.9764,47500000.0
2008-02-29 10:02:00,0.97635,0.97635,0.97575,0.9758,103500000.0
2008-02-29 10:03:00,0.9758,0.97595,0.9758,0.97595,85300000.0
2008-02-29 10:04:00,0.97595,0.97605,0.97595,0.97605,240200003.0
2008-02-29 10:05:00,0.97605,0.97625,0.97605,0.9762,519300000.0
2008-02-29 10:06:00,0.9762,0.97645,0.9761,0.97625,77900000.0
2008-02-29 10:07:00,0.97615,0.97625,0.9755,0.9755,57400000.0
2008-02-29 10:08:00,0.97535,0.9757,0.97535,0.9755,32500000.0
2008-02-29 10:09:00,0.9755,0.9757,0.9755,0.9757,65700000.0
2008-02-29 10:10:00,0.9757,0.9757,0.9753,0.97545,106900000.0
2008-02-29 10:11:00,0.97545,0.97545,0.97545,0.97545,241800000.0
2008-02-29 10:12:00,0.97545,0.9755,0.97545,0.9755,76800000.0
2008-02-29 10:13:00,0.9755,0.97565,0.9755,0.97565,36600000.0
2008-02-29 10:14:00,0.97565,0.97575,0.97565,0.97575,41800000.0
2008-02-29 10:15:00,0.97575,0.9758,0.9756,0.97565,70800000.0
2008-02-29 10:16:00,0.97565,0.97565,0.97555,0.9756,45900000.0
2008-02-29 10:17:00,0.9756,0.9756,0.9756,0.9756,73800000.0
2008-02-29 10:18:00,0.9756,0.97575,0.9756,0.97575,65600000.0
2008-02-29 10:19:00,0.97575,0.97575,0.9756,0.9756,72700000.0
2008-02-29 10:20:00,0.97545,0.97555,0.97545,0.97545,1053199993.0
2008-02-29 10:21:00,0.97545,0.97565,0.97545,0.97545,1714900017.0
2008-02-29 10:22:00,0.97545,0.9755,0.97545,0.9755,35100000.0
2008-02-29 10:23:00,0.9755,0.9755,0.9755,0.9755,10600000.0
2008-02-29 10:24:00,0.9755,0.9756,0.9755,0.97555,59200000.0
2008-02-29 10:25:00,0.97555,0.97575,0.97555,0.9756,137000000.0
2008-02-29 10:26:00,0.9756,0.97565,0.97555,0.97565,235900000.0
2008-02-29 10:27:00,0.9756,0.97575,0.9756,0.97565,39000000.0
2008-02-29 10:28:00,0.97565,0.97575,0.9756,0.97575,26600000.0
2008-02-29 10:29:00,0.97575,0.97605,0.97575,0.97585,86700000.0
2008-02-29 10:30:00,0.97585,0.9766,0.9758,0.9766,246000000.0
2008-02-29 10:31:00,0.9766,0.9769,0.97635,0.9769,211000000.0
2008-02-29 10:32:00,0.9769,0.97745,0.97685,0.9774,315000000.0
2008-02-29 10:33:00,0.9774,0.9774,0.97645,0.97665,172600000.0
2008-02-29 10:34:00,0.97665,0.97685,0.97665,0.9767,73600000.0
2008-02-29 10:35:00,0.9756,0.97625,0.97555,0.97615,186700000.0
2008-02-29 10:36:00,0.97565,0.97605,0.97565,0.97575,85300000.0
2008-02-29 10:37:00,0.97575,0.97575,0.97575,0.97575,105700000.0
2008-02-29 10:38:00,0.97575,0.97575,0.97565,0.97565,1052100012.0
2008-02-29 10:39:00,0.97565,0.97575,0.97565,0.97575,118100001.0
2008-02-29 10:40:00,0.97575,0.97585,0.97575,0.97585,21500000.0
2008-02-29 10:41:00,0.97585,0.97585,0.97575,0.97575,448000000.0
2008-02-29 10:42:00,0.97575,0.97575,0.97575,0.97575,310500000.0
2008-02-29 10:43:00,0.97575,0.97595,0.97575,0.97595,283200000.0
2008-02-29 10:44:00,0.97595,0.97635,0.97585,0.9759,177200000.0
2008-02-29 10:45:00,0.9759,0.97615,0.9759,0.97615,499500000.0
2008-02-29 10:46:00,0.97615,0.97625,0.97615,0.97615,591600000.0
2008-02-29 10:47:00,0.97615,0.9765,0.97615,0.97645,352200000.0
2008-02-29 10:48:00,0.97645,0.97755,0.97645,0.97755,240600000.0
2008-02-29 10:49:00,0.97755,0.9777,0.9774,0.9777,332400000.0
2008-02-29 10:50:00,0.9777,0.97775,0.97755,0.9776,306200000.0
2008-02-29 10:51:00,0.9776,0.9778,0.97745,0.97775,53100000.0
2008-02-29 10:52:00,0.97775,0.97775,0.97755,0.97755,106400000.0
2008-02-29 10:53:00,0.97755,0.9777,0.97745,0.97755,154900000.0
2008-02-29 10:54:00,0.97755,0.97765,0.97755,0.97755,133100000.0
2008-02-29 10:55:00,0.97755,0.97765,0.97755,0.97755,178400000.0
2008-02-29 10:56:00,0.97755,0.97795,0.97755,0.9777,73800000.0
2008-02-29 10:57:00,0.9777,0.9777,0.9775,0.97755,141300000.0
2008-02-29 10:58:00,0.97755,0.97795,0.97755,0.97755,112500000.0
2008-02-29 10:59:00,0.97755,0.97755,0.97725,0.97725,137600000.0
2008-02-29 11:00:00,0.9772,0.97735,0.977,0.97705,228900000.0
2008-02-29 11:01:00,0.97705,0.97705,0.977,0.97705,130300000.0
2008-02-29 11:02:00,0.97705,0.9771,0.97675,0.9771,482900000.0
2008-02-29 11:03:00,0.9771,0.9771,0.9764,0.9764,117300000.0
2008-02-29 11:04:00,0.9764,0.97655,0.97635,0.97655,223900000.0
2008-02-29 11:05:00,0.97655,0.97665,0.97655,0.97655,12100000.0
2008-02-29 11:06:00,0.97655,0.97665,0.97655,0.9766,242600000.0
2008-02-29 11:07:00,0.9766,0.97675,0.97655,0.97665,178100000.0
2008-02-29 11:08:00,0.97665,0.97685,0.97645,0.97645,541700001.0
2008-02-29 11:09:00,0.97645,0.97675,0.97645,0.97675,242100000.0
2008-02-29 11:10:00,0.97675,0.9768,0.97675,0.9768,307800000.0
2008-02-29 11:11:00,0.9768,0.9768,0.9767,0.9768,153300000.0
2008-02-29 11:12:00,0.9768,0.97685,0.9768,0.97685,34200000.0
2008-02-29 11:13:00,0.97685,0.9769,0.9766,0.9767,293700000.0
2008-02-29 11:14:00,0.9767,0.9767,0.97665,0.9767,208000000.0
2008-02-29 11:15:00,0.9767,0.9769,0.9767,0.9769,44900000.0
2008-02-29 11:16:00,0.9768,0.9769,0.9768,0.9769,44400000.0
2008-02-29 11:17:00,0.9769,0.9769,0.97685,0.97685,46200000.0
2008-02-29 11:18:00,0.97685,0.9771,0.97685,0.97685,109300000.0
2008-02-29 11:19:00,0.97685,0.9769,0.97675,0.97675,69400000.0
2008-02-29 11:20:00,0.97675,0.97675,0.97655,0.9766,75200000.0
2008-02-29 11:21:00,0.9766,0.97665,0.97645,0.9765,72300000.0
2008-02-29 11:22:00,0.9765,0.97655,0.9765,0.97655,80400000.0
2008-02-29 11:23:00,0.97655,0.9766,0.97655,0.97655,70200000.0
2008-02-29 11:24:00,0.97655,0.97655,0.97635,0.97645,132800000.0
2008-02-29 11:25:00,0.97645,0.97645,0.97645,0.97645,145500000.0
2008-02-29 11:26:00,0.97645,0.97665,0.97645,0.97645,55100000.0
2008-02-29 11:27:00,0.97645,0.97645,0.97615,0.97615,188800000.0
2008-02-29 11:28:00,0.97615,0.97625,0.97595,0.9761,181100000.0
2008-02-29 11:29:00,0.9761,0.9761,0.97605,0.9761,77800000.0
2008-02-29 11:30:00,0.9761,0.9762,0.9761,0.9761,73400000.0
2008-02-29 11:31:00,0.9761,0.97615,0.97605,0.9761,95700000.0
2008-02-29 11:32:00,0.9761,0.9761,0.9761,0.9761,57600000.0
2008-02-29 11:33:00,0.9761,0.9761,0.97605,0.97605,199800000.0
2008-02-29 11:34:00,0.97605,0.97625,0.97605,0.97625,79100000.0
2008-02-29 11:35:00,0.97625,0.97625,0.97595,0.97595,75500000.0
2008-02-29 11:36:00,0.97595,0.9762,0.9756,0.97615,68400000.0
2008-02-29 11:37:00,0.97615,0.97625,0.97615,0.97625,171800000.0
2008-02-29 11:38:00,0.97625,0.97625,0.97625,0.97625,60600000.0
2008-02-29 11:39:00,0.97625,0.97635,0.9762,0.9762,54200000.0
2008-02-29 11:40:00,0.9762,0.9763,0.9762,0.9763,39100000.0
2008-02-29 11:41:00,0.9763,0.9763,0.97625,0.97625,337400000.0
2008-02-29 11:42:00,0.97625,0.97645,0.97625,0.97645,186800000.0
2008-02-29 11:43:00,0.97645,0.97645,0.9764,0.97645,84400000.0
2008-02-29 11:44:00,0.97645,0.97675,0.97645,0.97665,47200000.0
2008-02-29 11:45:00,0.97665,0.9769,0.97665,0.97675,63100000.0
2008-02-29 11:46:00,0.97675,0.97685,0.97675,0.97685,60000000.0
2008-02-29 11:47:00,0.9769,0.97705,0.97685,0.97705,229800000.0
2008-02-29 11:48:00,0.97705,0.97745,0.97705,0.9772,46700000.0
2008-02-29 11:49:00,0.9772,0.9773,0.9772,0.9772,56900000.0
2008-02-29 11:50:00,0.9772,0.97725,0.9772,0.97725,234900000.0
2008-02-29 11:51:00,0.97725,0.97755,0.97725,0.9775,157400000.0
2008-02-29 11:52:00,0.9775,0.97755,0.97745,0.97745,495900000.0
2008-02-29 11:53:00,0.97745,0.97795,0.97745,0.97795,113100000.0
2008-02-29 11:54:00,0.97795,0.9785,0.97795,0.9785,63000000.0
2008-02-29 11:55:00,0.9785,0.97905,0.9785,0.9788,126800000.0
2008-02-29 11:56:00,0.9788,0.97885,0.97855,0.97855,98200000.0
2008-02-29 11:57:00,0.97855,0.97865,0.9785,0.9786,221800000.0
2008-02-29 11:58:00,0.9786,0.9786,0.97755,0.9782,354200000.0
2008-02-29 11:59:00,0.9782,0.9784,0.9781,0.9782,68500000.0
2008-02-29 12:00:00,0.9782,0.9784,0.97815,0.97835,64900000.0
2008-02-29 12:01:00,0.97835,0.9785,0.97835,0.97845,110100000.0
2008-02-29 12:02:00,0.97845,0.97845,0.97845,0.97845,34200000.0
2008-02-29 12:03:00,0.97845,0.97855,0.9783,0.97855,59200000.0
2008-02-29 12:04:00,0.97855,0.97855,0.97835,0.9784,102300000.0
2008-02-29 12:05:00,0.9784,0.97855,0.9784,0.97855,403900000.0
2008-02-29 12:06:00,0.97855,0.97855,0.97845,0.97845,289800000.0
2008-02-29 12:07:00,0.97845,0.97865,0.97845,0.97845,49400000.0
2008-02-29 12:08:00,0.97845,0.97855,0.9784,0.97845,126000000.0
2008-02-29 12:09:00,0.97845,0.9785,0.9784,0.9785,49700000.0
2008-02-29 12:10:00,0.9785,0.97855,0.9785,0.97855,157900000.0
2008-02-29 12:11:00,0.97855,0.97855,0.97825,0.97825,365800000.0
2008-02-29 12:12:00,0.97825,0.97835,0.97825,0.97825,291200000.0
2008-02-29 12:13:00,0.97825,0.97835,0.97765,0.97835,98300000.0
2008-02-29 12:14:00,0.97835,0.97855,0.97835,0.97845,388500000.0
2008-02-29 12:15:00,0.97845,0.9785,0.97845,0.9785,14000000.0
2008-02-29 12:16:00,0.9785,0.9788,0.97845,0.97865,816300000.0
2008-02-29 12:17:00,0.97865,0.9787,0.97865,0.9787,996200000.0
2008-02-29 12:18:00,0.9787,0.9787,0.9786,0.97865,119000000.0
2008-02-29 12:19:00,0.97865,0.97865,0.97865,0.97865,655100000.0
2008-02-29 12:20:00,0.97865,0.97885,0.97865,0.97885,804800000.0
2008-02-29 12:21:00,0.97885,0.97895,0.97885,0.97895,264100000.0
2008-02-29 12:22:00,0.97895,0.9791,0.97895,0.97905,106300000.0
2008-02-29 12:23:00,0.97905,0.97905,0.97905,0.97905,120900000.0
2008-02-29 12:24:00,0.97905,0.9794,0.97905,0.97925,35400000.0
2008-02-29 12:25:00,0.97925,0.97925,0.9792,0.9792,74700000.0
2008-02-29 12:26:00,0.9792,0.9793,0.97885,0.9789,30200000.0
2008-02-29 12:27:00,0.9789,0.9789,0.9786,0.9788,43100000.0
2008-02-29 12:28:00,0.9786,0.9788,0.9785,0.9788,22900000.0
2008-02-29 12:29:00,0.9788,0.97885,0.9786,0.97885,37900000.0
2008-02-29 12:30:00,0.97885,0.979,0.97885,0.979,36000000.0
2008-02-29 12:31:00,0.979,0.9791,0.9789,0.9789,17700000.0
2008-02-29 12:32:00,0.9789,0.9789,0.9786,0.9786,18900000.0
2008-02-29 12:33:00,0.97855,0.97855,0.97835,0.97835,25200000.0
2008-02-29 12:34:00,0.97835,0.97865,0.97825,0.9785,37600000.0
2008-02-29 12:35:00,0.9785,0.97875,0.9785,0.9787,44800000.0
2008-02-29 12:36:00,0.9787,0.97915,0.9787,0.97915,23900000.0
2008-02-29 12:37:00,0.97915,0.97925,0.97915,0.97925,38500000.0
2008-02-29 12:38:00,0.97925,0.97925,0.9791,0.9791,17200000.0
2008-02-29 12:39:00,0.9791,0.9791,0.9791,0.9791,24400000.0
2008-02-29 12:40:00,0.9791,0.97915,0.9791,0.97915,25800000.0
2008-02-29 12:41:00,0.97915,0.97915,0.97915,0.97915,39800000.0
2008-02-29 12:42:00,0.97915,0.9792,0.97915,0.9792,31800000.0
2008-02-29 12:43:00,0.9792,0.9793,0.9789,0.979,26400000.0
2008-02-29 12:44:00,0.979,0.979,0.9786,0.9787,36100000.0
2008-02-29 12:45:00,0.9787,0.9788,0.9786,0.97875,75600000.0
2008-02-29 12:46:00,0.97875,0.97895,0.9787,0.97895,39000000.0
2008-02-29 12:47:00,0.97895,0.979,0.97895,0.97895,30500000.0
2008-02-29 12:48:00,0.9789,0.9789,0.9789,0.9789,16800000.0
2008-02-29 12:49:00,0.9789,0.97895,0.9788,0.97895,57300000.0
2008-02-29 12:50:00,0.97895,0.97895,0.97895,0.97895,3250000.0
2008-02-29 12:51:00,0.9788,0.9788,0.97835,0.97835,38800000.0
2008-02-29 12:52:00,0.97835,0.97865,0.97835,0.97865,27900000.0
2008-02-29 12:53:00,0.97865,0.97885,0.97865,0.97885,17000000.0
2008-02-29 12:54:00,0.97885,0.97895,0.97885,0.97885,21900000.0
2008-02-29 12:55:00,0.97885,0.97885,0.97885,0.97885,17700000.0
2008-02-29 12:56:00,0.97885,0.97905,0.97885,0.97895,23300000.0
2008-02-29 12:57:00,0.97895,0.9793,0.97895,0.97925,43900000.0
2008-02-29 12:58:00,0.97925,0.97925,0.97925,0.97925,21200000.0
2008-02-29 12:59:00,0.97925,0.97925,0.97915,0.97915,18200000.0
2008-02-29 13:00:00,0.97895,0.979,0.97895,0.97895,279100000.0
2008-02-29 13:01:00,0.97895,0.97895,0.97845,0.97875,63900000.0
2008-02-29 13:02:00,0.97875,0.97905,0.97875,0.97905,8000000.0
2008-02-29 13:03:00,0.97905,0.97905,0.9786,0.97865,19300000.0
2008-02-29 13:04:00,0.97855,0.97915,0.97855,0.97915,39300000.0
2008-02-29 13:05:00,0.97915,0.97955,0.97915,0.97955,14700000.0
2008-02-29 13:06:00,0.97955,0.9798,0.9795,0.9796,33900000.0
2008-02-29 13:07:00,0.9796,0.9798,0.9796,0.9797,47400000.0
2008-02-29 13:08:00,0.9797,0.98,0.9797,0.98,162100000.0
2008-02-29 13:09:00,0.98,0.98,0.97985,0.98,235100000.0
2008-02-29 13:10:00,0.98,0.98,0.97975,0.98,176900000.0
2008-02-29 13:11:00,0.98,0.9805,0.98,0.9803,77900000.0
2008-02-29 13:12:00,0.9803,0.9805,0.9803,0.9805,56300000.0
2008-02-29 13:13:00,0.9805,0.98135,0.9805,0.98135,105400000.0
2008-02-29 13:14:00,0.98135,0.98375,0.98135,0.98375,32500000.0
2008-02-29 13:15:00,0.98355,0.98385,0.9824,0.9827,59800000.0
2008-02-29 13:16:00,0.9827,0.9827,0.98255,0.98255,39000000.0
2008-02-29 13:17:00,0.9825,0.9825,0.9823,0.98235,57000000.0
2008-02-29 13:18:00,0.98235,0.9824,0.98225,0.98235,130200000.0
2008-02-29 13:19:00,0.98235,0.9827,0.98225,0.9826,49000000.0
2008-02-29 13:20:00,0.9826,0.9827,0.9821,0.9827,34400000.0
2008-02-29 13:21:00,0.9827,0.98395,0.9827,0.9839,53900000.0
2008-02-29 13:22:00,0.9839,0.98445,0.9839,0.98405,44900000.0
2008-02-29 13:23:00,0.9839,0.9841,0.98345,0.9837,48300000.0
2008-02-29 13:24:00,0.9837,0.9838,0.9828,0.9828,29700000.0
2008-02-29 13:25:00,0.9827,0.9828,0.98225,0.98255,48800000.0
2008-02-29 13:26:00,0.98255,0.9828,0.98255,0.98275,33500000.0
2008-02-29 13:27:00,0.98275,0.983,0.98275,0.9828,47300000.0
2008-02-29 13:28:00,0.9828,0.98285,0.9821,0.9822,55000000.0
2008-02-29 13:29:00,0.9821,0.9822,0.9816,0.9816,42200000.0
2008-02-29 13:30:00,0.98155,0.9816,0.9812,0.9815,38300000.0
2008-02-29 13:31:00,0.9815,0.9815,0.98055,0.9807,59300000.0
2008-02-29 13:32:00,0.98065,0.9809,0.9806,0.9809,66400000.0
2008-02-29 13:33:00,0.9809,0.9812,0.9809,0.9812,17200000.0
2008-02-29 13:34:00,0.9812,0.9812,0.9809,0.9809,9800000.0
2008-02-29 13:35:00,0.98085,0.98105,0.98065,0.9809,50800000.0
2008-02-29 13:36:00,0.9809,0.981,0.9808,0.98085,21900000.0
2008-02-29 13:37:00,0.98085,0.9809,0.98085,0.9809,29200000.0
2008-02-29 13:38:00,0.9809,0.9809,0.9799,0.9803,54700000.0
2008-02-29 13:39:00,0.9803,0.98075,0.9803,0.98075,98600000.0
2008-02-29 13:40:00,0.9808,0.9809,0.9805,0.9806,27000000.0
2008-02-29 13:41:00,0.9806,0.9812,0.9804,0.9812,52700000.0
2008-02-29 13:42:00,0.9812,0.9816,0.98065,0.9816,33300000.0
2008-02-29 13:43:00,0.9816,0.98205,0.9816,0.982,28600000.0
2008-02-29 13:44:00,0.982,0.98225,0.982,0.98225,10200000.0
2008-02-29 13:45:00,0.98205,0.9824,0.982,0.982,70200000.0
2008-02-29 13:46:00,0.982,0.98205,0.98185,0.98195,81600000.0
2008-02-29 13:47:00,0.98195,0.98205,0.98145,0.9815,100300000.0
2008-02-29 13:48:00,0.98145,0.9815,0.9814,0.9814,205200000.0
2008-02-29 13:49:00,0.9814,0.9815,0.9814,0.9815,37400000.0
2008-02-29 13:50:00,0.98145,0.98145,0.9812,0.9812,17100000.0
2008-02-29 13:51:00,0.9812,0.9813,0.98115,0.9813,43900000.0
2008-02-29 13:52:00,0.9813,0.98135,0.9812,0.98125,45800000.0
2008-02-29 13:53:00,0.98125,0.98125,0.98095,0.9811,106600000.0
2008-02-29 13:54:00,0.9811,0.9816,0.9811,0.9815,26000000.0
2008-02-29 13:55:00,0.9815,0.9815,0.9813,0.9814,23100000.0
2008-02-29 13:56:00,0.9814,0.9817,0.9814,0.9815,165500000.0
2008-02-29 13:57:00,0.9815,0.9815,0.9815,0.9815,111300000.0
2008-02-29 13:58:00,0.9815,0.9815,0.9815,0.9815,66000000.0
2008-02-29 13:59:00,0.9815,0.9815,0.9815,0.9815,76200000.0
2008-02-29 14:00:00,0.9815,0.9818,0.9815,0.9817,115300000.0
2008-02-29 14:01:00,0.9817,0.9817,0.98145,0.9817,261700000.0
2008-02-29 14:02:00,0.9817,0.9817,0.9814,0.9817,123200000.0
2008-02-29 14:03:00,0.9817,0.9817,0.98135,0.98135,469600000.0
2008-02-29 14:04:00,0.98135,0.98145,0.98135,0.9814,310900000.0
2008-02-29 14:05:00,0.9814,0.9814,0.9814,0.9814,158000000.0
2008-02-29 14:06:00,0.9814,0.9814,0.9814,0.9814,97400000.0
2008-02-29 14:07:00,0.9814,0.9814,0.9814,0.9814,87200000.0
2008-02-29 14:08:00,0.9814,0.9814,0.98065,0.98065,115200000.0
2008-02-29 14:09:00,0.98065,0.9808,0.98065,0.9808,131400000.0
2008-02-29 14:10:00,0.9808,0.9808,0.98065,0.9807,137300000.0
2008-02-29 14:11:00,0.9807,0.98075,0.9807,0.98075,132600000.0
2008-02-29 14:12:00,0.98075,0.981,0.9807,0.981,193300000.0
2008-02-29 14:13:00,0.981,0.981,0.98085,0.9809,275100000.0
2008-02-29 14:14:00,0.9809,0.981,0.9809,0.981,99100000.0
2008-02-29 14:15:00,0.981,0.981,0.981,0.981,84200000.0
2008-02-29 14:16:00,0.981,0.981,0.981,0.981,87200000.0
2008-02-29 14:17:00,0.981,0.9811,0.981,0.98105,94800000.0
2008-02-29 14:18:00,0.981,0.981,0.981,0.981,87600000.0
2008-02-29 14:19:00,0.981,0.981,0.981,0.981,74200000.0
2008-02-29 14:20:00,0.981,0.98105,0.981,0.98105,108300000.0
2008-02-29 14:21:00,0.98105,0.9811,0.981,0.98105,201400000.0
2008-02-29 14:22:00,0.98105,0.9812,0.981,0.9812,159400000.0
2008-02-29 14:23:00,0.9812,0.9815,0.98115,0.9815,245700000.0
2008-02-29 14:24:00,0.9815,0.9816,0.9815,0.9816,68700000.0
2008-02-29 14:25:00,0.9816,0.9816,0.9816,0.9816,78400000.0
2008-02-29 14:26:00,0.9816,0.9816,0.9816,0.9816,75700000.0
2008-02-29 14:27:00,0.9816,0.9816,0.98145,0.98145,318900000.0
2008-02-29 14:28:00,0.98145,0.9815,0.98115,0.98115,119000000.0
2008-02-29 14:29:00,0.9811,0.9811,0.98105,0.9811,715600000.0
2008-02-29 14:30:00,0.9811,0.9811,0.9807,0.9808,379500000.0
2008-02-29 14:31:00,0.9808,0.9808,0.98045,0.9805,344800000.0
2008-02-29 14:32:00,0.9805,0.9805,0.98045,0.9805,87800000.0
2008-02-29 14:33:00,0.9805,0.9805,0.9805,0.9805,66300000.0
2008-02-29 14:34:00,0.9805,0.9805,0.98,0.9804,249900000.0
2008-02-29 14:35:00,0.9804,0.9807,0.9804,0.9806,124800000.0
2008-02-29 14:36:00,0.9806,0.98085,0.98055,0.98085,179000000.0
2008-02-29 14:37:00,0.98085,0.98285,0.9808,0.98275,205900000.0
2008-02-29 14:38:00,0.98275,0.98335,0.98225,0.9831,289100000.0
2008-02-29 14:39:00,0.9831,0.98325,0.9825,0.9827,159700000.0
2008-02-29 14:40:00,0.9827,0.9833,0.98235,0.98255,160600000.0
2008-02-29 14:41:00,0.98255,0.98255,0.98185,0.9822,163400000.0
2008-02-29 14:42:00,0.9822,0.983,0.9822,0.98245,163800000.0
2008-02-29 14:43:00,0.9825,0.9827,0.98205,0.9822,125000000.0
2008-02-29 14:44:00,0.9822,0.98235,0.9818,0.98205,151400000.0
2008-02-29 14:45:00,0.98205,0.98245,0.9819,0.9821,145000000.0
2008-02-29 14:46:00,0.9821,0.9826,0.9821,0.9826,175699999.0
2008-02-29 14:47:00,0.9826,0.98305,0.9825,0.9828,106700000.0
2008-02-29 14:48:00,0.9828,0.9831,0.9828,0.983,118200000.0
2008-02-29 14:49:00,0.983,0.9832,0.983,0.9832,154900000.0
2008-02-29 14:50:00,0.9832,0.9833,0.983,0.9832,150200000.0
2008-02-29 14:51:00,0.9832,0.9835,0.9832,0.9834,169900000.0
2008-02-29 14:52:00,0.9834,0.98345,0.9833,0.9833,90800000.0
2008-02-29 14:53:00,0.9833,0.9833,0.9831,0.9831,81400000.0
2008-02-29 14:54:00,0.9831,0.9831,0.98245,0.98255,453700000.0
2008-02-29 14:55:00,0.98255,0.98265,0.98245,0.9826,507100000.0
2008-02-29 14:56:00,0.9826,0.98265,0.98255,0.9826,313500000.0
2008-02-29 14:57:00,0.9826,0.98295,0.9826,0.98295,365100000.0
2008-02-29 14:58:00,0.98295,0.9831,0.9829,0.983,186800000.0
2008-02-29 14:59:00,0.983,0.983,0.9829,0.983,184900000.0
2008-02-29 15:00:00,0.983,0.98315,0.983,0.9831,86000000.0
2008-02-29 15:01:00,0.9831,0.9832,0.98305,0.9832,256200000.0
2008-02-29 15:02:00,0.9831,0.98325,0.98305,0.98315,271700000.0
2008-02-29 15:03:00,0.98315,0.98315,0.9828,0.9829,320100000.0
2008-02-29 15:04:00,0.9829,0.98295,0.9826,0.9828,254300000.0
2008-02-29 15:05:00,0.9828,0.9828,0.9825,0.9827,88600000.0
2008-02-29 15:06:00,0.9827,0.98275,0.9825,0.9827,112100000.0
2008-02-29 15:07:00,0.9827,0.98275,0.9824,0.98265,98000000.0
2008-02-29 15:08:00,0.98265,0.98295,0.98265,0.9829,211000000.0
2008-02-29 15:09:00,0.9829,0.98295,0.9827,0.9828,108600000.0
2008-02-29 15:10:00,0.9828,0.9828,0.9825,0.98275,132500000.0
2008-02-29 15:11:00,0.98275,0.9828,0.9826,0.9826,178500000.0
2008-02-29 15:12:00,0.9826,0.9826,0.9823,0.9823,119200000.0
2008-02-29 15:13:00,0.9823,0.9823,0.9819,0.982,126600000.0
2008-02-29 15:14:00,0.982,0.98205,0.982,0.982,116300000.0
2008-02-29 15:15:00,0.982,0.98215,0.9819,0.982,157200000.0
2008-02-29 15:16:00,0.982,0.982,0.9818,0.982,282600000.0
2008-02-29 15:17:00,0.982,0.982,0.98075,0.981,134100000.0
2008-02-29 15:18:00,0.981,0.98125,0.9801,0.98045,157100000.0
2008-02-29 15:19:00,0.98045,0.98045,0.98,0.98,241500000.0
2008-02-29 15:20:00,0.98,0.98005,0.9789,0.97935,248800000.0
2008-02-29 15:21:00,0.97935,0.97985,0.9793,0.9794,337968101.0
2008-02-29 15:22:00,0.9794,0.9797,0.9792,0.9793,293500000.0
2008-02-29 15:23:00,0.9793,0.97945,0.97835,0.97835,238500000.0
2008-02-29 15:24:00,0.97835,0.9789,0.9773,0.9779,245500000.0
2008-02-29 15:25:00,0.9779,0.97805,0.9771,0.9774,444100000.0
2008-02-29 15:26:00,0.9774,0.9776,0.9769,0.977,1120000000.0
2008-02-29 15:27:00,0.97695,0.9774,0.97655,0.97655,625000000.0
2008-02-29 15:28:00,0.97655,0.97705,0.97555,0.97695,1145799998.0
2008-02-29 15:29:00,0.97695,0.97775,0.97695,0.97715,980300000.0
2008-02-29 15:30:00,0.97715,0.9781,0.97695,0.9777,403500000.0
2008-02-29 15:31:00,0.9776,0.9782,0.9776,0.9781,153800000.0
2008-02-29 15:32:00,0.97815,0.9789,0.97815,0.9788,194300000.0
2008-02-29 15:33:00,0.9788,0.97935,0.9788,0.97885,271100000.0
2008-02-29 15:34:00,0.97885,0.9789,0.9784,0.9784,93700000.0
2008-02-29 15:35:00,0.9784,0.97855,0.9782,0.9782,126000000.0
2008-02-29 15:36:00,0.9782,0.9783,0.97805,0.9782,141500000.0
2008-02-29 15:37:00,0.9782,0.9786,0.97815,0.9786,169600000.0
2008-02-29 15:38:00,0.9786,0.9786,0.9781,0.9782,130000000.0
2008-02-29 15:39:00,0.9782,0.9783,0.978,0.9781,107600000.0
2008-02-29 15:40:00,0.9781,0.9781,0.9776,0.9778,232600000.0
2008-02-29 15:41:00,0.9778,0.9778,0.9773,0.97735,235700000.0
2008-02-29 15:42:00,0.97735,0.9776,0.9773,0.9774,215200000.0
2008-02-29 15:43:00,0.9774,0.9775,0.9767,0.97675,224100000.0
2008-02-29 15:44:00,0.97675,0.9771,0.9765,0.9767,134900000.0
2008-02-29 15:45:00,0.9767,0.977,0.97635,0.97635,170300000.0
2008-02-29 15:46:00,0.97635,0.97645,0.9759,0.9764,179500000.0
2008-02-29 15:47:00,0.9764,0.9768,0.9763,0.97675,210900000.0
2008-02-29 15:48:00,0.97675,0.97675,0.9763,0.97655,124100000.0
2008-02-29 15:49:00,0.97655,0.9772,0.97655,0.977,178500000.0
2008-02-29 15:50:00,0.977,0.977,0.9763,0.9766,225800000.0
2008-02-29 15:51:00,0.9766,0.9766,0.9766,0.9766,123400000.0
2008-02-29 15:52:00,0.9766,0.9768,0.9764,0.9766,214700000.0
2008-02-29 15:53:00,0.9766,0.97675,0.9766,0.9766,173800000.0
2008-02-29 15:54:00,0.9766,0.9766,0.9755,0.9757,182800000.0
2008-02-29 15:55:00,0.9757,0.97615,0.9756,0.97575,288400000.0
2008-02-29 15:56:00,0.97575,0.9762,0.9757,0.9761,219700000.0
2008-02-29 15:57:00,0.9761,0.9763,0.9761,0.97615,209200000.0
2008-02-29 15:58:00,0.97615,0.97625,0.9761,0.97615,169700000.0
2008-02-29 15:59:00,0.97615,0.9763,0.9761,0.97625,177900000.0
2008-02-29 16:00:00,0.97625,0.97655,0.97625,0.97655,431400000.0
2008-02-29 16:01:00,0.97655,0.9767,0.97655,0.9766,165700000.0
2008-02-29 16:02:00,0.9766,0.9767,0.97655,0.9766,88100000.0
2008-02-29 16:03:00,0.9766,0.9767,0.97645,0.9767,201100000.0
2008-02-29 16:04:00,0.9767,0.9767,0.97625,0.9765,167200000.0
2008-02-29 16:05:00,0.9765,0.9767,0.9761,0.9766,246800000.0
2008-02-29 16:06:00,0.9766,0.9766,0.9766,0.9766,90700000.0
2008-02-29 16:07:00,0.9766,0.97665,0.9764,0.9765,88286902.0
2008-02-29 16:08:00,0.9765,0.97655,0.9765,0.97655,241400000.0
2008-02-29 16:09:00,0.97655,0.9767,0.97655,0.9767,153000000.0
2008-02-29 16:10:00,0.9767,0.9769,0.9767,0.9769,151400000.0
2008-02-29 16:11:00,0.9769,0.9769,0.9767,0.9769,79900000.0
2008-02-29 16:12:00,0.9769,0.9771,0.9769,0.9771,109900000.0
2008-02-29 16:13:00,0.9771,0.9778,0.9771,0.97755,277700000.0
2008-02-29 16:14:00,0.97755,0.97815,0.97755,0.97815,212200000.0
2008-02-29 16:15:00,0.97815,0.9783,0.9781,0.9781,125500000.0
2008-02-29 16:16:00,0.9781,0.9781,0.9778,0.978,114900000.0
2008-02-29 16:17:00,0.978,0.9788,0.978,0.9788,159300000.0
2008-02-29 16:18:00,0.9788,0.9788,0.9783,0.9783,117500000.0
2008-02-29 16:19:00,0.9783,0.9787,0.9782,0.97855,195600000.0
2008-02-29 16:20:00,0.97855,0.97865,0.97855,0.9786,246300000.0
2008-02-29 16:21:00,0.9786,0.9787,0.9786,0.9787,120900000.0
2008-02-29 16:22:00,0.9787,0.9791,0.9787,0.97875,409600000.0
2008-02-29 16:23:00,0.97875,0.97875,0.978,0.97805,351450000.0
2008-02-29 16:24:00,0.97805,0.97875,0.97805,0.9786,212700000.0
2008-02-29 16:25:00,0.9786,0.9786,0.97825,0.9783,329900000.0
2008-02-29 16:26:00,0.9783,0.9783,0.97795,0.978,240800000.0
2008-02-29 16:27:00,0.978,0.9781,0.9779,0.97805,165300000.0
2008-02-29 16:28:00,0.97805,0.97805,0.9776,0.9777,171100000.0
2008-02-29 16:29:00,0.97755,0.97755,0.9772,0.9775,292100000.0
2008-02-29 16:30:00,0.9775,0.9776,0.9772,0.9775,250200000.0
2008-02-29 16:31:00,0.9775,0.9781,0.9775,0.9781,172400000.0
2008-02-29 16:32:00,0.9781,0.9781,0.9778,0.9779,275800000.0
2008-02-29 16:33:00,0.9779,0.9779,0.9774,0.9776,235700000.0
2008-02-29 16:34:00,0.9776,0.9783,0.9776,0.9783,309600000.0
2008-02-29 16:35:00,0.9783,0.97835,0.97815,0.97825,312100000.0
2008-02-29 16:36:00,0.97825,0.97825,0.978,0.978,88000000.0
2008-02-29 16:37:00,0.978,0.9781,0.97745,0.9779,240700000.0
2008-02-29 16:38:00,0.9779,0.9779,0.9778,0.9778,93700000.0
2008-02-29 16:39:00,0.9778,0.9779,0.9772,0.97735,141500000.0
2008-02-29 16:40:00,0.97735,0.9779,0.97735,0.97765,134100000.0
2008-02-29 16:41:00,0.97765,0.9777,0.97765,0.9777,106400000.0
2008-02-29 16:42:00,0.9777,0.978,0.97755,0.97775,341200000.0
2008-02-29 16:43:00,0.97775,0.97795,0.97765,0.9778,404600000.0
2008-02-29 16:44:00,0.9778,0.978,0.97775,0.9779,967999970.0
2008-02-29 16:45:00,0.9779,0.9781,0.9778,0.978,222499999.0
2008-02-29 16:46:00,0.978,0.9782,0.9778,0.9778,128200000.0
2008-02-29 16:47:00,0.9778,0.97785,0.9778,0.97785,134400000.0
2008-02-29 16:48:00,0.97785,0.978,0.9777,0.9777,143200000.0
2008-02-29 16:49:00,0.9777,0.9777,0.9775,0.97765,198900000.0
2008-02-29 16:50:00,0.97765,0.9778,0.97755,0.9778,82100000.0
2008-02-29 16:51:00,0.9778,0.9779,0.9769,0.97725,229200000.0
2008-02-29 16:52:00,0.97725,0.97755,0.97715,0.9775,247200000.0
2008-02-29 16:53:00,0.9775,0.97755,0.9773,0.97745,191800000.0
2008-02-29 16:54:00,0.97745,0.97745,0.97715,0.9772,197200000.0
2008-02-29 16:55:00,0.9772,0.97755,0.97705,0.97755,302300000.0
2008-02-29 16:56:00,0.97755,0.97755,0.97685,0.97685,301800000.0
2008-02-29 16:57:00,0.97685,0.9769,0.97675,0.97675,248100000.0
2008-02-29 16:58:00,0.9768,0.97705,0.9768,0.97685,173600000.0
2008-02-29 16:59:00,0.97685,0.97715,0.9768,0.97715,181800000.0
2008-02-29 17:00:00,0.97725,0.97725,0.97685,0.97695,360000000.0
2008-02-29 17:01:00,0.97695,0.97705,0.9768,0.9769,357800000.0
2008-02-29 17:02:00,0.9769,0.977,0.9767,0.9768,112000000.0
2008-02-29 17:03:00,0.9769,0.97705,0.9767,0.9767,181200000.0
2008-02-29 17:04:00,0.9767,0.97735,0.9767,0.9773,129500000.0
2008-02-29 17:05:00,0.9773,0.9774,0.97725,0.97735,236400000.0
2008-02-29 17:06:00,0.97735,0.9782,0.9773,0.9782,291900000.0
2008-02-29 17:07:00,0.9782,0.97835,0.97795,0.9781,221200000.0
2008-02-29 17:08:00,0.9781,0.9782,0.97795,0.9782,219900000.0
2008-02-29 17:09:00,0.9782,0.9785,0.9782,0.9785,117300000.0
2008-02-29 17:10:00,0.9785,0.9786,0.97825,0.9785,365800000.0
2008-02-29 17:11:00,0.9785,0.97935,0.9783,0.97935,359100000.0
2008-02-29 17:12:00,0.97935,0.97955,0.97935,0.97945,477400000.0
2008-02-29 17:13:00,0.97945,0.97945,0.979,0.979,332000000.0
2008-02-29 17:14:00,0.979,0.9792,0.979,0.9792,177900000.0
2008-02-29 17:15:00,0.9792,0.9802,0.9792,0.9798,456100000.0
2008-02-29 17:16:00,0.97985,0.9799,0.9797,0.97985,293200000.0
2008-02-29 17:17:00,0.97985,0.97985,0.9793,0.9793,252600000.0
2008-02-29 17:18:00,0.97925,0.9796,0.97915,0.97925,229400000.0
2008-02-29 17:19:00,0.97925,0.9795,0.9788,0.97885,250400000.0
2008-02-29 17:20:00,0.9789,0.9794,0.9789,0.97925,209100000.0
2008-02-29 17:21:00,0.97925,0.9793,0.9786,0.9788,272300000.0
2008-02-29 17:22:00,0.9788,0.979,0.9785,0.979,313600000.0
2008-02-29 17:23:00,0.979,0.97925,0.9788,0.9788,248600000.0
2008-02-29 17:24:00,0.9788,0.97885,0.9788,0.9788,105600000.0
2008-02-29 17:25:00,0.9788,0.9792,0.97845,0.9792,259300000.0
2008-02-29 17:26:00,0.9792,0.9792,0.97885,0.97905,245500000.0
2008-02-29 17:27:00,0.97905,0.97915,0.979,0.97915,355300000.0
2008-02-29 17:28:00,0.97915,0.97925,0.9789,0.97905,321200000.0
2008-02-29 17:29:00,0.97905,0.9792,0.9789,0.9791,264700000.0
2008-02-29 17:30:00,0.9791,0.97975,0.9791,0.9796,466900000.0
2008-02-29 17:31:00,0.9796,0.97965,0.97945,0.97945,94000000.0
2008-02-29 17:32:00,0.97945,0.9796,0.9794,0.97955,379600000.0
2008-02-29 17:33:00,0.97955,0.97985,0.97955,0.97965,816199999.0
2008-02-29 17:34:00,0.97955,0.97975,0.9795,0.9796,120400000.0
2008-02-29 17:35:00,0.9797,0.9798,0.9796,0.9798,113000000.0
2008-02-29 17:36:00,0.9798,0.9799,0.9795,0.9795,111200000.0
2008-02-29 17:37:00,0.9795,0.9797,0.9794,0.9797,147900000.0
2008-02-29 17:38:00,0.9797,0.9805,0.9797,0.9802,197500000.0
2008-02-29 17:39:00,0.9802,0.9803,0.9797,0.9797,175800000.0
2008-02-29 17:40:00,0.9797,0.9798,0.97935,0.9798,195000000.0
2008-02-29 17:41:00,0.9798,0.98015,0.9798,0.9799,170100000.0
2008-02-29 17:42:00,0.9799,0.9805,0.9799,0.98,240400000.0
2008-02-29 17:43:00,0.98,0.98015,0.97955,0.98015,192000000.0
2008-02-29 17:44:00,0.98015,0.9805,0.9801,0.98035,146900000.0
2008-02-29 17:45:00,0.98035,0.9806,0.98025,0.9803,141000000.0
2008-02-29 17:46:00,0.9803,0.9804,0.9798,0.98015,194900000.0
2008-02-29 17:47:00,0.9802,0.9802,0.98,0.9801,141200000.0
2008-02-29 17:48:00,0.9801,0.9805,0.9801,0.9805,211500000.0
2008-02-29 17:49:00,0.9805,0.9807,0.9803,0.9806,103500000.0
2008-02-29 17:50:00,0.9806,0.9807,0.9804,0.9805,92600000.0
2008-02-29 17:51:00,0.9805,0.9807,0.9804,0.9807,160400000.0
2008-02-29 17:52:00,0.9807,0.9808,0.9805,0.98055,106000000.0
2008-02-29 17:53:00,0.98055,0.9807,0.98015,0.98015,129300000.0
2008-02-29 17:54:00,0.98015,0.9805,0.98,0.98025,135600000.0
2008-02-29 17:55:00,0.98025,0.9804,0.9801,0.9802,128800000.0
2008-02-29 17:56:00,0.9802,0.9802,0.98,0.9802,116900000.0
2008-02-29 17:57:00,0.9802,0.9802,0.9798,0.9799,96900000.0
2008-02-29 17:58:00,0.9799,0.9799,0.97955,0.9798,196500000.0
2008-02-29 17:59:00,0.9798,0.9799,0.9786,0.97915,249900000.0
2008-02-29 18:00:00,0.97905,0.9801,0.9781,0.9798,310300000.0
2008-02-29 18:01:00,0.9798,0.9798,0.9795,0.9797,144800000.0
2008-02-29 18:02:00,0.9798,0.98,0.9796,0.9796,138000000.0
2008-02-29 18:03:00,0.9796,0.9801,0.9796,0.98,281200000.0
2008-02-29 18:04:00,0.98,0.9807,0.9799,0.9803,201900000.0
2008-02-29 18:05:00,0.9803,0.9804,0.9795,0.9799,150800000.0
2008-02-29 18:06:00,0.9799,0.9799,0.978,0.9781,148300000.0
2008-02-29 18:07:00,0.9782,0.9786,0.97815,0.9784,209000000.0
2008-02-29 18:08:00,0.9784,0.9785,0.9782,0.9783,92800000.0
2008-02-29 18:09:00,0.9783,0.9788,0.9783,0.9787,334700000.0
2008-02-29 18:10:00,0.9787,0.9791,0.97865,0.9791,217300000.0
2008-02-29 18:11:00,0.9791,0.9791,0.979,0.979,528800000.0
2008-02-29 18:12:00,0.979,0.9791,0.9789,0.9789,354600000.0
2008-02-29 18:13:00,0.9789,0.979,0.9789,0.979,500000000.0
2008-02-29 18:14:00,0.979,0.9793,0.9789,0.9789,110700000.0
2008-02-29 18:15:00,0.9789,0.979,0.9789,0.979,80300000.0
2008-02-29 18:16:00,0.979,0.9793,0.9789,0.9793,104800000.0
2008-02-29 18:17:00,0.9793,0.97935,0.97905,0.97905,157900000.0
2008-02-29 18:18:00,0.9791,0.97925,0.9791,0.9791,189600000.0
2008-02-29 18:19:00,0.9791,0.9792,0.9791,0.9792,294300000.0
2008-02-29 18:20:00,0.9792,0.9793,0.9792,0.9793,70900000.0
2008-02-29 18:21:00,0.9793,0.97955,0.9791,0.97955,551200000.0
2008-02-29 18:22:00,0.97955,0.9805,0.97945,0.9805,540800000.0
2008-02-29 18:23:00,0.98055,0.98055,0.97935,0.9801,122800000.0
2008-02-29 18:24:00,0.9801,0.9805,0.98,0.9802,103800000.0
2008-02-29 18:25:00,0.9802,0.9803,0.9799,0.98015,133800000.0
2008-02-29 18:26:00,0.98015,0.98015,0.9796,0.97975,162500000.0
2008-02-29 18:27:00,0.9798,0.9798,0.97915,0.97915,145600000.0
2008-02-29 18:28:00,0.97915,0.9792,0.97895,0.979,139100000.0
2008-02-29 18:29:00,0.979,0.979,0.9787,0.9787,119400000.0
2008-02-29 18:30:00,0.9787,0.979,0.9786,0.9789,164500000.0
2008-02-29 18:31:00,0.9789,0.9791,0.9788,0.9788,171800000.0
2008-02-29 18:32:00,0.9788,0.9788,0.9785,0.9786,171300000.0
2008-02-29 18:33:00,0.9786,0.9788,0.9784,0.9784,161100000.0
2008-02-29 18:34:00,0.9784,0.97855,0.9782,0.97855,97100000.0
2008-02-29 18:35:00,0.97855,0.97855,0.97835,0.9785,88700000.0
2008-02-29 18:36:00,0.9785,0.9785,0.9781,0.9784,106200000.0
2008-02-29 18:37:00,0.9784,0.9784,0.9782,0.9782,106900000.0
2008-02-29 18:38:00,0.97825,0.979,0.97805,0.979,156700000.0
2008-02-29 18:39:00,0.979,0.97945,0.97895,0.97925,154300000.0
2008-02-29 18:40:00,0.97925,0.9793,0.9792,0.97925,81500000.0
2008-02-29 18:41:00,0.97925,0.9794,0.9791,0.9791,112400000.0
2008-02-29 18:42:00,0.9791,0.9795,0.9791,0.97915,257600000.0
2008-02-29 18:43:00,0.97915,0.9795,0.97855,0.9791,161600000.0
2008-02-29 18:44:00,0.9791,0.9791,0.97895,0.9791,57300000.0
2008-02-29 18:45:00,0.9791,0.9791,0.97905,0.9791,111200000.0
2008-02-29 18:46:00,0.9791,0.97915,0.979,0.97915,142300000.0
2008-02-29 18:47:00,0.97915,0.97955,0.9789,0.97955,147100000.0
2008-02-29 18:48:00,0.97955,0.97995,0.9795,0.97985,222600000.0
2008-02-29 18:49:00,0.97985,0.97985,0.97965,0.97975,128900000.0
2008-02-29 18:50:00,0.97975,0.97975,0.9793,0.9795,146700000.0
2008-02-29 18:51:00,0.9795,0.97975,0.9794,0.97975,146800000.0
2008-02-29 18:52:00,0.97975,0.97975,0.9796,0.9796,142100000.0
2008-02-29 18:53:00,0.9796,0.9798,0.9796,0.97975,134000000.0
2008-02-29 18:54:00,0.97975,0.9798,0.97975,0.9798,164300000.0
2008-02-29 18:55:00,0.9798,0.9798,0.97975,0.97975,132000000.0
2008-02-29 18:56:00,0.97975,0.97975,0.97965,0.97965,140100000.0
2008-02-29 18:57:00,0.97965,0.97995,0.97965,0.97985,147400000.0
2008-02-29 18:58:00,0.97985,0.97985,0.97955,0.9797,185600000.0
2008-02-29 18:59:00,0.9797,0.98,0.9797,0.9797,204800000.0
2008-02-29 19:00:00,0.9796,0.9797,0.9793,0.97965,131900000.0
2008-02-29 19:01:00,0.97965,0.97965,0.97935,0.9794,180700000.0
2008-02-29 19:02:00,0.9794,0.97945,0.9792,0.97945,156100000.0
2008-02-29 19:03:00,0.9794,0.9794,0.9793,0.9793,140400000.0
2008-02-29 19:04:00,0.9793,0.9793,0.9791,0.97915,138300000.0
2008-02-29 19:05:00,0.97915,0.9792,0.9791,0.9792,145400000.0
2008-02-29 19:06:00,0.9792,0.9792,0.9792,0.9792,153300000.0
2008-02-29 19:07:00,0.9792,0.9792,0.9791,0.9791,144800000.0
2008-02-29 19:08:00,0.9791,0.97925,0.9791,0.97915,249700000.0
2008-02-29 19:09:00,0.97915,0.97925,0.9789,0.9789,208000000.0
2008-02-29 19:10:00,0.9789,0.9791,0.9789,0.979,217000000.0
2008-02-29 19:11:00,0.979,0.9792,0.97875,0.97915,125800000.0
2008-02-29 19:12:00,0.9791,0.9795,0.97905,0.9791,193000000.0
2008-02-29 19:13:00,0.9791,0.9792,0.9791,0.9791,180400000.0
2008-02-29 19:14:00,0.9791,0.9794,0.9791,0.9793,139600000.0
2008-02-29 19:15:00,0.9793,0.9794,0.9793,0.9793,67800000.0
2008-02-29 19:16:00,0.9793,0.97955,0.97925,0.9795,170800000.0
2008-02-29 19:17:00,0.9795,0.97955,0.9793,0.9793,78900000.0
2008-02-29 19:18:00,0.9793,0.9798,0.9793,0.9795,135200000.0
2008-02-29 19:19:00,0.9795,0.9799,0.9795,0.9799,143000000.0
2008-02-29 19:20:00,0.9799,0.98,0.9798,0.98,112300000.0
2008-02-29 19:21:00,0.98,0.9807,0.97995,0.98025,168800000.0
2008-02-29 19:22:00,0.98025,0.98025,0.98015,0.9802,166700000.0
2008-02-29 19:23:00,0.9802,0.9805,0.98015,0.9805,166600000.0
2008-02-29 19:24:00,0.9805,0.9805,0.9802,0.9802,276500000.0
2008-02-29 19:25:00,0.9802,0.98035,0.9802,0.9802,152000000.0
2008-02-29 19:26:00,0.9804,0.9805,0.98025,0.9803,149000000.0
2008-02-29 19:27:00,0.9803,0.9803,0.97975,0.9798,382700000.0
2008-02-29 19:28:00,0.9798,0.9799,0.9795,0.9795,88500000.0
2008-02-29 19:29:00,0.9795,0.97965,0.97945,0.9795,160700000.0
2008-02-29 19:30:00,0.9795,0.97965,0.9795,0.97955,88300000.0
2008-02-29 19:31:00,0.97955,0.97985,0.97955,0.97985,84500000.0
2008-02-29 19:32:00,0.97985,0.97985,0.9796,0.9796,77200000.0
2008-02-29 19:33:00,0.97975,0.97985,0.97965,0.97965,94600000.0
2008-02-29 19:34:00,0.97965,0.97965,0.97965,0.97965,103300000.0
2008-02-29 19:35:00,0.97965,0.97965,0.9795,0.9795,114900000.0
2008-02-29 19:36:00,0.9795,0.9796,0.9794,0.9794,154400000.0
2008-02-29 19:37:00,0.9794,0.97945,0.9793,0.97935,128200000.0
2008-02-29 19:38:00,0.97935,0.97955,0.9793,0.97945,101200000.0
2008-02-29 19:39:00,0.97945,0.97945,0.9794,0.97945,86300000.0
2008-02-29 19:40:00,0.97945,0.97945,0.9794,0.97945,101800000.0
2008-02-29 19:41:00,0.97945,0.97955,0.97935,0.97935,150200000.0
2008-02-29 19:42:00,0.97935,0.97955,0.97935,0.97955,84500000.0
2008-02-29 19:43:00,0.97955,0.97975,0.97955,0.97975,84300000.0
2008-02-29 19:44:00,0.97975,0.97975,0.9795,0.9795,133300000.0
2008-02-29 19:45:00,0.9795,0.9796,0.9795,0.9796,134200000.0
2008-02-29 19:46:00,0.9796,0.97975,0.9796,0.9796,140100000.0
2008-02-29 19:47:00,0.9796,0.9797,0.9796,0.9797,122100000.0
2008-02-29 19:48:00,0.9797,0.9797,0.9796,0.9796,164900000.0
2008-02-29 19:49:00,0.9796,0.9797,0.9796,0.9796,159800000.0
2008-02-29 19:50:00,0.9796,0.97965,0.9796,0.97965,154000000.0
2008-02-29 19:51:00,0.97965,0.97965,0.97965,0.97965,132600000.0
2008-02-29 19:52:00,0.97965,0.9797,0.9796,0.9796,145300000.0
2008-02-29 19:53:00,0.97955,0.9796,0.9795,0.9796,133400000.0
2008-02-29 19:54:00,0.9796,0.97975,0.9795,0.97975,141800000.0
2008-02-29 19:55:00,0.97975,0.9799,0.97975,0.9799,135500000.0
2008-02-29 19:56:00,0.9799,0.9802,0.97985,0.98015,125100000.0
2008-02-29 19:57:00,0.98015,0.98035,0.98015,0.9803,140300000.0
2008-02-29 19:58:00,0.9803,0.98045,0.98025,0.9803,129900000.0
2008-02-29 19:59:00,0.9803,0.9805,0.9801,0.9805,109100000.0
2008-02-29 20:00:00,0.9805,0.9806,0.9803,0.9803,101400000.0
2008-02-29 20:01:00,0.9803,0.9804,0.9803,0.9803,71100000.0
2008-02-29 20:02:00,0.9803,0.9808,0.9803,0.9806,89600000.0
2008-02-29 20:03:00,0.98055,0.98065,0.9804,0.9804,164700000.0
2008-02-29 20:04:00,0.9804,0.9804,0.9803,0.9803,72800000.0
2008-02-29 20:05:00,0.9803,0.9803,0.98015,0.98015,95300000.0
2008-02-29 20:06:00,0.98015,0.9802,0.9801,0.9802,109200000.0
2008-02-29 20:07:00,0.9802,0.98025,0.9802,0.9802,66600000.0
2008-02-29 20:08:00,0.9802,0.9803,0.9802,0.9802,66600000.0
2008-02-29 20:09:00,0.9802,0.9802,0.9802,0.9802,66600000.0
2008-02-29 20:10:00,0.9802,0.9802,0.98015,0.9802,85200000.0
2008-02-29 20:11:00,0.9802,0.9802,0.9801,0.9801,113400000.0
2008-02-29 20:12:00,0.9801,0.9806,0.9801,0.98035,317300000.0
2008-02-29 20:13:00,0.98035,0.98035,0.9802,0.98035,124700000.0
2008-02-29 20:14:00,0.98035,0.9805,0.98035,0.9805,131000000.0
2008-02-29 20:15:00,0.9805,0.9805,0.9804,0.9805,67000000.0
2008-02-29 20:16:00,0.9805,0.9805,0.98045,0.9805,82700000.0
2008-02-29 20:17:00,0.9805,0.9805,0.98045,0.9805,83000000.0
2008-02-29 20:18:00,0.9805,0.9805,0.9804,0.9805,79600000.0
2008-02-29 20:19:00,0.9805,0.9805,0.9804,0.9804,115100000.0
2008-02-29 20:20:00,0.9804,0.9804,0.98025,0.98025,142200000.0
2008-02-29 20:21:00,0.98025,0.98025,0.9802,0.9802,149400000.0
2008-02-29 20:22:00,0.98025,0.98025,0.98015,0.98015,149100000.0
2008-02-29 20:23:00,0.98015,0.9802,0.98005,0.9801,134500000.0
2008-02-29 20:24:00,0.9801,0.98025,0.97985,0.98005,226400000.0
2008-02-29 20:25:00,0.98005,0.9801,0.98005,0.9801,187100000.0
2008-02-29 20:26:00,0.9801,0.9803,0.9801,0.98025,145300000.0
2008-02-29 20:27:00,0.98025,0.98025,0.9801,0.98015,138300000.0
2008-02-29 20:28:00,0.98015,0.98015,0.9801,0.98015,135100000.0
2008-02-29 20:29:00,0.98015,0.98015,0.9801,0.9801,131400000.0
2008-02-29 20:30:00,0.9801,0.9801,0.9798,0.97995,149500000.0
2008-02-29 20:31:00,0.97995,0.9801,0.97985,0.98005,453800000.0
2008-02-29 20:32:00,0.98005,0.9801,0.9799,0.98005,118900000.0
2008-02-29 20:33:00,0.98005,0.9803,0.97995,0.9803,137200000.0
2008-02-29 20:34:00,0.98035,0.9807,0.9803,0.9805,110300000.0
2008-02-29 20:35:00,0.9805,0.98055,0.9804,0.98055,365300000.0
2008-02-29 20:36:00,0.9805,0.9806,0.9804,0.9804,245800000.0
2008-02-29 20:37:00,0.9804,0.9809,0.9804,0.9805,131200000.0
2008-02-29 20:38:00,0.9805,0.98075,0.9805,0.98055,1172500000.0
2008-02-29 20:39:00,0.98055,0.98075,0.98055,0.98065,1460200000.0
2008-02-29 20:40:00,0.98065,0.98085,0.9806,0.9806,1412800000.0
2008-02-29 20:41:00,0.98065,0.98075,0.9806,0.9806,430800000.0
2008-02-29 20:42:00,0.9806,0.98065,0.9806,0.9806,146300000.0
2008-02-29 20:43:00,0.9806,0.9806,0.98055,0.9806,195900000.0
2008-02-29 20:44:00,0.9806,0.9807,0.98055,0.9806,143700000.0
2008-02-29 20:45:00,0.9806,0.98065,0.98055,0.98055,151100000.0
2008-02-29 20:46:00,0.98055,0.98065,0.98055,0.98065,141400000.0
2008-02-29 20:47:00,0.98065,0.98075,0.98065,0.9807,141900000.0
2008-02-29 20:48:00,0.9807,0.9807,0.9805,0.9806,126600000.0
2008-02-29 20:49:00,0.9806,0.9806,0.9804,0.98055,166000000.0
2008-02-29 20:50:00,0.98055,0.9807,0.98055,0.9806,215900000.0
2008-02-29 20:51:00,0.9806,0.9807,0.9806,0.9807,113900000.0
2008-02-29 20:52:00,0.9807,0.9807,0.9806,0.9807,72800000.0
2008-02-29 20:53:00,0.9807,0.9807,0.9807,0.9807,84300000.0
2008-02-29 20:54:00,0.9807,0.9808,0.9807,0.9807,86000000.0
2008-02-29 20:55:00,0.9807,0.9807,0.9806,0.9807,82200000.0
2008-02-29 20:56:00,0.9807,0.9808,0.9807,0.9808,83100000.0
2008-02-29 20:57:00,0.9808,0.98125,0.9808,0.9812,96000000.0
2008-02-29 20:58:00,0.98115,0.98115,0.9811,0.9811,93200000.0
2008-02-29 20:59:00,0.9811,0.9813,0.98105,0.9812,335100000.0
2008-02-29 21:00:00,0.9813,0.9814,0.9812,0.9814,124900000.0
2008-02-29 21:01:00,0.9814,0.9816,0.98125,0.9816,195300000.0
2008-02-29 21:02:00,0.9816,0.9816,0.9813,0.98155,178200000.0
2008-02-29 21:03:00,0.9816,0.98165,0.98155,0.9816,100600000.0
2008-02-29 21:04:00,0.9816,0.9816,0.9812,0.9816,179000000.0
2008-02-29 21:05:00,0.9816,0.98165,0.9813,0.9815,181800000.0
2008-02-29 21:06:00,0.9815,0.98155,0.98125,0.98135,171800000.0
2008-02-29 21:07:00,0.98135,0.98155,0.98135,0.9814,118200000.0
2008-02-29 21:08:00,0.98145,0.9815,0.98115,0.9813,104600000.0
2008-02-29 21:09:00,0.9813,0.9813,0.9812,0.9812,64500000.0
2008-02-29 21:10:00,0.9812,0.9814,0.9812,0.9813,87100000.0
2008-02-29 21:11:00,0.9813,0.9813,0.98095,0.98115,101500000.0
2008-02-29 21:12:00,0.98115,0.98115,0.981,0.9811,92300000.0
2008-02-29 21:13:00,0.9811,0.98115,0.9809,0.9809,107800000.0
2008-02-29 21:14:00,0.9809,0.981,0.9808,0.9808,81700000.0
2008-02-29 21:15:00,0.9808,0.981,0.9808,0.981,68900000.0
2008-02-29 21:16:00,0.981,0.981,0.9805,0.9806,83400000.0
2008-02-29 21:17:00,0.98065,0.98065,0.9803,0.9804,102600000.0
2008-02-29 21:18:00,0.9804,0.9807,0.9804,0.9807,68800000.0
2008-02-29 21:19:00,0.9807,0.9807,0.9806,0.9806,103400000.0
2008-02-29 21:20:00,0.9806,0.9807,0.9806,0.9807,96900000.0
2008-02-29 21:21:00,0.9807,0.9807,0.9807,0.9807,66300000.0
2008-02-29 21:22:00,0.9807,0.9807,0.9806,0.9807,93600000.0
2008-02-29 21:23:00,0.9807,0.981,0.9807,0.9809,104900000.0
2008-02-29 21:24:00,0.9809,0.9812,0.9809,0.981,95900000.0
2008-02-29 21:25:00,0.981,0.981,0.9809,0.981,80800000.0
2008-02-29 21:26:00,0.981,0.98135,0.981,0.9812,124700000.0
2008-02-29 21:27:00,0.9812,0.98125,0.9811,0.9812,105100000.0
2008-02-29 21:28:00,0.9812,0.9813,0.9812,0.9813,85200000.0
2008-02-29 21:29:00,0.9813,0.9813,0.9813,0.9813,66600000.0
2008-02-29 21:30:00,0.9813,0.9813,0.9811,0.9811,83600000.0
2008-02-29 21:31:00,0.9811,0.9812,0.9811,0.9811,110000000.0
2008-02-29 21:32:00,0.9811,0.9815,0.9811,0.9814,120300000.0
2008-02-29 21:33:00,0.9814,0.9815,0.9814,0.9815,86300000.0
2008-02-29 21:34:00,0.9815,0.98175,0.9815,0.9817,343000000.0
2008-02-29 21:35:00,0.9817,0.9819,0.98155,0.9818,117900000.0
2008-02-29 21:36:00,0.9818,0.982,0.9817,0.9818,252800000.0
2008-02-29 21:37:00,0.9818,0.982,0.9818,0.9818,202800000.0
2008-02-29 21:38:00,0.9818,0.98185,0.98155,0.9818,126700000.0
2008-02-29 21:39:00,0.9818,0.9819,0.9818,0.9819,101700000.0
2008-02-29 21:40:00,0.9819,0.9819,0.9818,0.9818,127700000.0
2008-02-29 21:41:00,0.9818,0.9818,0.9818,0.9818,151200000.0
2008-02-29 21:42:00,0.9818,0.98185,0.9818,0.98185,142100000.0
2008-02-29 21:43:00,0.98185,0.9821,0.9818,0.9821,122200000.0
2008-02-29 21:44:00,0.9821,0.9832,0.9821,0.9831,127300000.0
2008-02-29 21:45:00,0.9831,0.9831,0.9825,0.9825,262000000.0
2008-02-29 21:46:00,0.9825,0.9828,0.9825,0.9828,132400000.0
2008-02-29 21:47:00,0.9828,0.9828,0.9826,0.9828,138900000.0
2008-02-29 21:48:00,0.9828,0.9828,0.9825,0.9827,107600000.0
2008-02-29 21:49:00,0.9827,0.9829,0.98265,0.9828,130200000.0
2008-02-29 21:50:00,0.9828,0.9828,0.9825,0.98265,115800000.0
2008-02-29 21:51:00,0.98265,0.9827,0.9826,0.9826,179100000.0
2008-02-29 21:52:00,0.9826,0.98275,0.9823,0.9827,130400000.0
2008-02-29 21:53:00,0.9827,0.9827,0.98255,0.98265,263700000.0
2008-02-29 21:54:00,0.98265,0.98265,0.98255,0.98255,405600000.0
2008-02-29 21:55:00,0.98255,0.98265,0.98255,0.98265,352100000.0
2008-02-29 21:56:00,0.98265,0.98265,0.98245,0.98255,602100000.0
2008-02-29 21:57:00,0.98255,0.98255,0.98255,0.98255,353600000.0
2008-02-29 21:58:00,0.98255,0.9827,0.9822,0.98235,599800000.0
2008-02-29 21:59:00,0.98235,0.983,0.98235,0.98295,844000000.0
2008-02-29 22:00:00,0.98295,0.98305,0.98255,0.98295,859500000.0
2008-02-29 22:01:00,0.98295,0.98365,0.98285,0.98345,397300000.0
2008-02-29 22:02:00,0.98345,0.9835,0.98315,0.9835,318500000.0
2008-02-29 22:03:00,0.9835,0.9835,0.9834,0.9835,67200000.0
2008-02-29 22:04:00,0.9835,0.984,0.9835,0.9838,116100000.0
2008-02-29 22:05:00,0.9838,0.9842,0.98375,0.984,119400000.0
2008-02-29 22:06:00,0.984,0.9843,0.984,0.9843,70500000.0
2008-02-29 22:07:00,0.9843,0.9844,0.9842,0.9842,66000000.0
2008-02-29 22:08:00,0.9842,0.9842,0.9841,0.9841,67500000.0
2008-02-29 22:09:00,0.9841,0.9841,0.9837,0.9838,79000000.0
2008-02-29 22:10:00,0.9838,0.9838,0.9837,0.9837,66300000.0
2008-02-29 22:11:00,0.9837,0.9838,0.9835,0.9835,69900000.0
2008-02-29 22:12:00,0.9835,0.9837,0.9835,0.9837,68400000.0
2008-02-29 22:13:00,0.9837,0.9837,0.9836,0.9836,65400000.0
2008-02-29 22:14:00,0.9836,0.9836,0.983,0.9833,85600000.0
2008-02-29 22:15:00,0.9833,0.9834,0.9831,0.9833,109800000.0
2008-02-29 22:16:00,0.9833,0.9835,0.9833,0.9835,95300000.0
2008-02-29 22:17:00,0.9835,0.98375,0.9835,0.9836,155500000.0
2008-02-29 22:18:00,0.9836,0.984,0.9836,0.9838,149100000.0
2008-02-29 22:19:00,0.9838,0.9842,0.9838,0.984,120000000.0
2008-02-29 22:20:00,0.98405,0.9843,0.984,0.9843,99600000.0
2008-02-29 22:21:00,0.9843,0.9852,0.9843,0.98455,137500000.0
2008-02-29 22:22:00,0.9846,0.9847,0.9843,0.9844,120500000.0
2008-02-29 22:23:00,0.98445,0.9845,0.9842,0.9842,79200000.0
2008-02-29 22:24:00,0.9842,0.9843,0.98375,0.984,97000000.0
2008-02-29 22:25:00,0.984,0.984,0.98385,0.984,75300000.0
2008-02-29 22:26:00,0.984,0.984,0.9836,0.9837,100600000.0
2008-02-29 22:27:00,0.9837,0.984,0.9837,0.9839,85500000.0
2008-02-29 22:28:00,0.9839,0.9839,0.9839,0.9839,66600000.0
2008-02-29 22:29:00,0.9839,0.9839,0.9836,0.9838,72900000.0
2008-02-29 22:30:00,0.9838,0.9838,0.98135,0.9828,144300000.0
2008-02-29 22:31:00,0.9828,0.98305,0.98255,0.98305,221700000.0
2008-02-29 22:32:00,0.98295,0.9832,0.9829,0.98295,236600000.0
2008-02-29 22:33:00,0.98295,0.9832,0.98295,0.983,171900000.0
2008-02-29 22:34:00,0.983,0.9831,0.983,0.983,118300000.0
2008-02-29 22:35:00,0.983,0.9832,0.983,0.9831,90300000.0
2008-02-29 22:36:00,0.9831,0.9832,0.9831,0.9831,66300000.0
2008-02-29 22:37:00,0.9831,0.9831,0.9831,0.9831,66900000.0
2008-02-29 22:38:00,0.9831,0.9831,0.9831,0.9831,65400000.0
2008-02-29 22:39:00,0.983,0.983,0.98265,0.98265,341600000.0
2008-02-29 22:40:00,0.98265,0.9829,0.9825,0.98275,287100000.0
2008-02-29 22:41:00,0.98275,0.98325,0.98275,0.9832,260300000.0
2008-02-29 22:42:00,0.9832,0.9832,0.98305,0.98305,236600000.0
2008-02-29 22:43:00,0.98305,0.9837,0.98305,0.9837,161500000.0
2008-02-29 22:44:00,0.9837,0.984,0.9835,0.984,116200000.0
2008-02-29 22:45:00,0.984,0.9845,0.984,0.98435,193100000.0
2008-02-29 22:46:00,0.98435,0.98485,0.98435,0.98475,618800000.0
2008-02-29 22:47:00,0.98475,0.98515,0.98475,0.98495,793399999.0
2008-02-29 22:48:00,0.98495,0.98495,0.9846,0.98465,1718600000.0
2008-02-29 22:49:00,0.98465,0.98475,0.98465,0.98475,1607600000.0
2008-02-29 22:50:00,0.98475,0.98475,0.9846,0.9846,682000000.0
2008-02-29 22:51:00,0.9846,0.98475,0.9846,0.98465,575900000.0
2008-02-29 22:52:00,0.98465,0.98465,0.98455,0.98455,1688200000.0
2008-02-29 22:53:00,0.98455,0.98455,0.9844,0.9844,1151400000.0
2008-02-29 22:54:00,0.9844,0.98445,0.9844,0.98445,302800000.0
2008-02-29 22:55:00,0.98445,0.98445,0.9844,0.9844,217200000.0
2008-02-29 22:56:00,0.9844,0.9845,0.9844,0.9845,1215900000.0
2008-02-29 22:57:00,0.9845,0.9845,0.98425,0.98445,169700000.0
2008-02-29 22:58:00,0.98445,0.9845,0.98425,0.98425,248900000.0
2008-02-29 22:59:00,0.98425,0.9843,0.98405,0.9843,668200001.0
2008-02-29 23:00:00,0.9843,0.9843,0.98395,0.984,725200000.0
2008-02-29 23:01:00,0.98366,0.98366,0.98346,0.98346,296800000.0
2008-02-29 23:02:00,0.98345,0.98354,0.98334,0.98334,283000000.0
2008-02-29 23:03:00,0.98328,0.98348,0.98323,0.98335,316500000.0
2008-02-29 23:04:00,0.98331,0.98331,0.98323,0.98323,277600000.0
2008-02-29 23:05:00,0.98317,0.98317,0.98284,0.98284,293500000.0
2008-02-29 23:06:00,0.98286,0.98307,0.98279,0.98307,347200000.0
2008-02-29 23:07:00,0.98312,0.98312,0.98312,0.98312,247499999.0
2008-02-29 23:08:00,0.98315,0.98344,0.98315,0.98337,311200000.0
2008-02-29 23:09:00,0.98336,0.98336,0.98323,0.9833,263400000.0
2008-02-29 23:10:00,0.98332,0.98345,0.98332,0.9834,250000000.0
2008-02-29 23:11:00,0.98343,0.98356,0.9834,0.98356,276300000.0
2008-02-29 23:12:00,0.98359,0.98365,0.9834,0.98352,264600000.0
2008-02-29 23:13:00,0.98352,0.98362,0.98341,0.98362,264500000.0
2008-02-29 23:14:00,0.98371,0.98386,0.98371,0.98386,275600000.0
2008-02-29 23:15:00,0.9839,0.98396,0.98389,0.9839,270000000.0
2008-02-29 23:16:00,0.98393,0.98432,0.98393,0.98419,255600000.0
2008-02-29 23:17:00,0.9842,0.9842,0.9841,0.98412,286100000.0
2008-02-29 23:18:00,0.98412,0.98425,0.98402,0.98416,212300000.0
2008-02-29 23:19:00,0.98415,0.98421,0.98403,0.98403,336100000.0
2008-02-29 23:20:00,0.98405,0.98413,0.98398,0.9841,247100000.0
2008-02-29 23:21:00,0.98415,0.9842,0.98415,0.9842,266600000.0
2008-02-29 23:22:00,0.9842,0.98427,0.98413,0.98427,301400000.0
2008-02-29 23:23:00,0.9843,0.9843,0.9843,0.9843,321300000.0
2008-02-29 23:24:00,0.98434,0.98449,0.98434,0.98449,332900000.0
2008-02-29 23:25:00,0.9845,0.98464,0.9845,0.98455,285400000.0
2008-02-29 23:26:00,0.98455,0.98461,0.98448,0.98455,352300000.0
2008-02-29 23:27:00,0.98456,0.98471,0.98445,0.98457,318500000.0
2008-02-29 23:28:00,0.98458,0.98475,0.9845,0.98469,247100000.0
2008-02-29 23:29:00,0.98477,0.98522,0.98477,0.98522,293900000.0
2008-02-29 23:30:00,0.98524,0.98559,0.98524,0.98558,283700000.0
2008-02-29 23:31:00,0.98561,0.98584,0.98547,0.9857,280100000.0
2008-02-29 23:32:00,0.98567,0.98573,0.98541,0.98544,279000000.0
2008-02-29 23:33:00,0.98542,0.98553,0.98536,0.98536,274000000.0
2008-02-29 23:34:00,0.98536,0.98539,0.98534,0.98536,308900000.0
2008-02-29 23:35:00,0.98535,0.98544,0.98524,0.98535,315500000.0
2008-02-29 23:36:00,0.98536,0.98539,0.98536,0.98539,295300000.0
2008-02-29 23:37:00,0.98544,0.9856,0.98542,0.98545,313500000.0
2008-02-29 23:38:00,0.98542,0.98571,0.9854,0.98553,299400000.0
2008-02-29 23:39:00,0.98563,0.98589,0.98562,0.98571,285600000.0
2008-02-29 23:40:00,0.9857,0.98593,0.9857,0.98575,305100000.0
2008-02-29 23:41:00,0.98575,0.98583,0.9857,0.9858,255900000.0
2008-02-29 23:42:00,0.98585,0.986,0.98581,0.98582,286700000.0
2008-02-29 23:43:00,0.98583,0.98614,0.98583,0.98606,250200000.0
2008-02-29 23:44:00,0.98608,0.98634,0.9859,0.98628,279400000.0
2008-02-29 23:45:00,0.98631,0.98648,0.98628,0.98641,267700000.0
2008-02-29 23:46:00,0.9866,0.98687,0.98658,0.98681,285400000.0
2008-02-29 23:47:00,0.98688,0.98717,0.98688,0.98708,350600000.0
2008-02-29 23:48:00,0.98707,0.98711,0.9868,0.9868,260400000.0
2008-02-29 23:49:00,0.98676,0.98694,0.9867,0.9868,312800000.0
2008-02-29 23:50:00,0.98682,0.98718,0.98679,0.98718,270600000.0
2008-02-29 23:51:00,0.98716,0.98716,0.98701,0.98705,310500000.0
2008-02-29 23:52:00,0.98706,0.98722,0.98701,0.98721,263799999.0
2008-02-29 23:53:00,0.98725,0.98738,0.9872,0.9873,311800000.0
2008-02-29 23:54:00,0.9873,0.98742,0.9873,0.98742,337400000.0
2008-02-29 23:55:00,0.98757,0.98832,0.98757,0.98821,262500000.0
2008-02-29 23:56:00,0.98828,0.98894,0.98828,0.98836,299600000.0
2008-02-29 23:57:00,0.98831,0.98849,0.9882,0.98842,280400000.0
2008-02-29 23:58:00,0.98827,0.98827,0.98735,0.98746,260300000.0
2008-02-29 23:59:00,0.98742,0.98754,0.98742,0.98742,312300000.0
2008-03-03 00:00:00,0.9862,0.9862,0.9861,0.9861,551200000.0
2008-03-03 00:01:00,0.9862,0.9862,0.9861,0.9861,551200000.0
2008-03-03 00:03:00,0.9854,0.9862,0.9854,0.986,551200000.0
2008-03-03 00:04:00,0.9858,0.986,0.9854,0.986,551200000.0
2008-03-03 00:05:00,0.9863,0.9863,0.9854,0.9856,551200000.0
2008-03-03 00:06:00,0.9855,0.9856,0.9854,0.9856,551200000.0
2008-03-03 00:07:00,0.9854,0.9857,0.9854,0.9857,551200000.0
2008-03-03 00:08:00,0.9858,0.9858,0.9858,0.9858,551200000.0
2008-03-03 00:09:00,0.9863,0.9863,0.986,0.9863,551200000.0
2008-03-03 00:10:00,0.9862,0.9862,0.9862,0.9862,551200000.0
2008-03-03 00:11:00,0.986,0.9862,0.986,0.9862,551200000.0
2008-03-03 00:13:00,0.9863,0.9863,0.9862,0.9862,551200000.0
2008-03-03 00:15:00,0.9863,0.9863,0.9863,0.9863,551200000.0
2008-03-03 00:16:00,0.9865,0.9865,0.9865,0.9865,551200000.0
2008-03-03 00:17:00,0.9864,0.9864,0.986,0.9862,551200000.0
2008-03-03 00:18:00,0.986,0.9864,0.9859,0.9859,551200000.0
2008-03-03 00:19:00,0.9858,0.9862,0.9857,0.9861,551200000.0
2008-03-03 00:21:00,0.9858,0.9858,0.9856,0.9858,551200000.0
2008-03-03 00:22:00,0.9857,0.9857,0.9857,0.9857,551200000.0
2008-03-03 00:25:00,0.9856,0.9856,0.9856,0.9856,551200000.0
2008-03-03 00:27:00,0.9857,0.9857,0.9853,0.9853,551200000.0
2008-03-03 00:28:00,0.9854,0.9854,0.9851,0.9851,551200000.0
2008-03-03 00:29:00,0.9849,0.9849,0.9847,0.9847,551200000.0
2008-03-03 00:30:00,0.9845,0.9845,0.984,0.984,551200000.0
2008-03-03 00:32:00,0.9838,0.9838,0.9838,0.9838,551200000.0
2008-03-03 00:33:00,0.9839,0.9839,0.9838,0.9838,551200000.0
2008-03-03 00:34:00,0.9839,0.9839,0.9838,0.9838,551200000.0
2008-03-03 00:36:00,0.9837,0.9839,0.9837,0.9839,551200000.0
2008-03-03 00:37:00,0.9841,0.9841,0.9839,0.9839,551200000.0
2008-03-03 00:38:00,0.984,0.984,0.984,0.984,551200000.0
2008-03-03 00:39:00,0.9839,0.9839,0.9838,0.9838,551200000.0
2008-03-03 00:40:00,0.9839,0.9839,0.9838,0.9838,551200000.0
2008-03-03 00:41:00,0.9839,0.9839,0.9839,0.9839,551200000.0
2008-03-03 00:42:00,0.9838,0.9838,0.9838,0.9838,551200000.0
2008-03-03 00:43:00,0.9837,0.9837,0.9837,0.9837,551200000.0
2008-03-03 00:44:00,0.9836,0.9836,0.9836,0.9836,551200000.0
2008-03-03 00:45:00,0.9837,0.9837,0.9836,0.9836,551200000.0
2008-03-03 00:46:00,0.9835,0.9836,0.9835,0.9836,551200000.0
2008-03-03 00:48:00,0.9835,0.9836,0.9835,0.9835,551200000.0
2008-03-03 00:49:00,0.9834,0.9834,0.9833,0.9834,551200000.0
2008-03-03 00:50:00,0.9835,0.9835,0.9835,0.9835,551200000.0
2008-03-03 00:51:00,0.9838,0.984,0.9838,0.984,551200000.0
2008-03-03 00:52:00,0.9839,0.9842,0.9839,0.984,551200000.0
2008-03-03 00:53:00,0.9841,0.9841,0.9839,0.9839,551200000.0
2008-03-03 00:54:00,0.9841,0.9841,0.9839,0.9839,551200000.0
2008-03-03 00:55:00,0.9838,0.9838,0.9838,0.9838,551200000.0
2008-03-03 00:59:00,0.9839,0.9839,0.9839,0.9839,551200000.0
2008-03-03 01:00:00,0.9838,0.9838,0.9838,0.9838,551200000.0
2008-03-03 01:01:00,0.9837,0.9838,0.9837,0.9838,551200000.0
2008-03-03 01:02:00,0.9837,0.9837,0.9837,0.9837,551200000.0
2008-03-03 01:08:00,0.9838,0.9838,0.9838,0.9838,551200000.0
2008-03-03 01:09:00,0.9837,0.9837,0.9835,0.9835,551200000.0
2008-03-03 01:10:00,0.9833,0.9835,0.9829,0.9833,551200000.0
2008-03-03 01:11:00,0.9829,0.9831,0.9829,0.983,551200000.0
2008-03-03 01:12:00,0.9831,0.9834,0.9831,0.9834,551200000.0
2008-03-03 01:15:00,0.9835,0.9835,0.9835,0.9835,551200000.0
2008-03-03 01:17:00,0.9834,0.9834,0.9834,0.9834,551200000.0
2008-03-03 01:18:00,0.9833,0.9834,0.9833,0.9834,551200000.0
2008-03-03 01:32:00,0.9835,0.9836,0.9835,0.9835,551200000.0
2008-03-03 01:33:00,0.9834,0.9835,0.9834,0.9834,551200000.0
2008-03-03 01:34:00,0.9835,0.9835,0.9835,0.9835,551200000.0
2008-03-03 01:35:00,0.9834,0.9834,0.9834,0.9834,551200000.0
2008-03-03 01:36:00,0.9835,0.9835,0.9835,0.9835,551200000.0
2008-03-03 01:37:00,0.9834,0.9834,0.9832,0.9834,551200000.0
2008-03-03 01:38:00,0.9835,0.9835,0.9833,0.9833,551200000.0
2008-03-03 01:39:00,0.9834,0.9834,0.9834,0.9834,551200000.0
2008-03-03 01:43:00,0.9835,0.9835,0.9835,0.9835,551200000.0
2008-03-03 01:44:00,0.9836,0.9836,0.9836,0.9836,551200000.0
2008-03-03 01:45:00,0.9835,0.9835,0.9835,0.9835,551200000.0
2008-03-03 01:46:00,0.9834,0.9836,0.9834,0.9834,551200000.0
2008-03-03 01:47:00,0.9835,0.9835,0.9834,0.9834,551200000.0
2008-03-03 01:48:00,0.9833,0.9833,0.9831,0.9831,551200000.0
2008-03-03 01:49:00,0.983,0.9834,0.983,0.9833,551200000.0
2008-03-03 01:50:00,0.9834,0.9834,0.9833,0.9833,551200000.0
2008-03-03 01:53:00,0.9835,0.9841,0.9835,0.9841,551200000.0
2008-03-03 01:54:00,0.9842,0.9844,0.9842,0.9844,551200000.0
2008-03-03 01:55:00,0.9847,0.985,0.9842,0.9842,551200000.0
2008-03-03 01:56:00,0.9841,0.9842,0.9841,0.9842,551200000.0
2008-03-03 01:57:00,0.9843,0.9844,0.9843,0.9843,551200000.0
2008-03-03 01:58:00,0.9844,0.9844,0.9844,0.9844,551200000.0
2008-03-03 01:59:00,0.9843,0.9844,0.9843,0.9844,551200000.0
2008-03-03 02:00:00,0.984,0.9841,0.9839,0.9839,551200000.0
2008-03-03 02:01:00,0.9839,0.98395,0.9839,0.9839,598400000.0
2008-03-03 02:02:00,0.9839,0.9839,0.9839,0.9839,691200000.0
2008-03-03 02:03:00,0.9839,0.9839,0.9839,0.9839,691200000.0
2008-03-03 02:04:00,0.9839,0.9839,0.9839,0.9839,700800000.0
2008-03-03 02:05:00,0.9839,0.9839,0.9839,0.9839,753800000.0
2008-03-03 02:06:00,0.9839,0.9839,0.9839,0.9839,717400000.0
2008-03-03 02:07:00,0.9839,0.9839,0.9839,0.9839,734400000.0
2008-03-03 02:08:00,0.9839,0.9839,0.9839,0.9839,756000000.0
2008-03-03 02:09:00,0.9839,0.9839,0.9835,0.9835,507600000.0
2008-03-03 02:10:00,0.9835,0.9836,0.983,0.9831,586100000.0
2008-03-03 02:11:00,0.9831,0.9833,0.983,0.9831,356100000.0
2008-03-03 02:12:00,0.9833,0.9835,0.9833,0.9835,260200000.0
2008-03-03 02:13:00,0.9835,0.9836,0.9834,0.9835,882300000.0
2008-03-03 02:14:00,0.9835,0.9836,0.9835,0.9836,605200000.0
2008-03-03 02:15:00,0.9836,0.9836,0.9836,0.9836,218000000.0
2008-03-03 02:16:00,0.9836,0.9836,0.9836,0.9836,204400000.0
2008-03-03 02:17:00,0.9836,0.9836,0.9835,0.9835,380000000.0
2008-03-03 02:18:00,0.9835,0.9835,0.9835,0.9835,734400000.0
2008-03-03 02:19:00,0.9835,0.9835,0.9835,0.9835,487400000.0
2008-03-03 02:20:00,0.9835,0.9835,0.9835,0.9835,352000000.0
2008-03-03 02:21:00,0.9835,0.9835,0.98345,0.98345,230400000.0
2008-03-03 02:22:00,0.98345,0.9835,0.98345,0.98345,168000000.0
2008-03-03 02:23:00,0.98345,0.98345,0.98345,0.98345,170400000.0
2008-03-03 02:24:00,0.98345,0.984,0.98345,0.9839,260100000.0
2008-03-03 02:25:00,0.9839,0.9839,0.9839,0.9839,66300000.0
2008-03-03 02:26:00,0.9839,0.9839,0.9839,0.9839,65400000.0
2008-03-03 02:27:00,0.9839,0.9839,0.9839,0.9839,66300000.0
2008-03-03 02:28:00,0.9839,0.9841,0.9839,0.984,72100000.0
2008-03-03 02:29:00,0.984,0.984,0.984,0.984,64800000.0
2008-03-03 02:30:00,0.984,0.984,0.9837,0.9837,292200000.0
2008-03-03 02:31:00,0.9837,0.9837,0.9837,0.9837,864000000.0
2008-03-03 02:32:00,0.9837,0.9837,0.9837,0.9837,864000000.0
2008-03-03 02:33:00,0.9837,0.9838,0.9837,0.9837,723200000.0
2008-03-03 02:34:00,0.9837,0.9837,0.9837,0.9837,915600000.0
2008-03-03 02:35:00,0.9837,0.9837,0.9837,0.9837,899600000.0
2008-03-03 02:36:00,0.9837,0.98375,0.9836,0.9836,870600000.0
2008-03-03 02:37:00,0.9836,0.9837,0.9834,0.9837,589000000.0
2008-03-03 02:38:00,0.9837,0.9838,0.9835,0.9835,81900000.0
2008-03-03 02:39:00,0.9835,0.9835,0.9835,0.9835,76900000.0
2008-03-03 02:40:00,0.9835,0.9835,0.9835,0.9835,143400000.0
2008-03-03 02:41:00,0.9835,0.9835,0.9835,0.9835,208600000.0
2008-03-03 02:42:00,0.9835,0.9835,0.9835,0.9835,217000000.0
2008-03-03 02:43:00,0.9835,0.9835,0.9835,0.9835,217000000.0
2008-03-03 02:44:00,0.9835,0.9837,0.9835,0.9837,202600000.0
2008-03-03 02:45:00,0.9837,0.9837,0.9836,0.9836,141500000.0
2008-03-03 02:46:00,0.9836,0.9839,0.9835,0.9836,191300000.0
2008-03-03 02:47:00,0.9836,0.9836,0.9836,0.9836,66000000.0
2008-03-03 02:48:00,0.9836,0.9836,0.9832,0.9832,484800000.0
2008-03-03 02:49:00,0.9832,0.9835,0.9832,0.9835,282700000.0
2008-03-03 02:50:00,0.9835,0.9835,0.9835,0.9835,65700000.0
2008-03-03 02:51:00,0.9835,0.9835,0.9835,0.9835,63300000.0
2008-03-03 02:52:00,0.9835,0.9836,0.9835,0.9835,87300000.0
2008-03-03 02:53:00,0.9835,0.9843,0.9835,0.9843,140900000.0
2008-03-03 02:54:00,0.9843,0.9846,0.9842,0.9844,338900000.0
2008-03-03 02:55:00,0.9844,0.9853,0.9843,0.98435,367100000.0
2008-03-03 02:56:00,0.98435,0.9844,0.9843,0.9844,433800000.0
2008-03-03 02:57:00,0.9844,0.9844,0.9844,0.9844,223000000.0
2008-03-03 02:58:00,0.9844,0.9846,0.9844,0.9846,104800000.0
2008-03-03 02:59:00,0.9846,0.9846,0.9846,0.9846,65700000.0
2008-03-03 03:00:00,0.9846,0.9846,0.9841,0.9841,68900000.0
2008-03-03 03:01:00,0.9841,0.9848,0.9841,0.9844,576700000.0
2008-03-03 03:02:00,0.9844,0.985,0.9843,0.9849,223400000.0
2008-03-03 03:03:00,0.9849,0.9849,0.9846,0.9846,196200000.0
2008-03-03 03:04:00,0.9846,0.9847,0.9845,0.9846,241300000.0
2008-03-03 03:05:00,0.9846,0.9846,0.9846,0.9846,171200000.0
2008-03-03 03:06:00,0.9846,0.9846,0.9846,0.9846,303000000.0
2008-03-03 03:07:00,0.9846,0.9846,0.9846,0.9846,397800000.0
2008-03-03 03:08:00,0.9846,0.9846,0.9846,0.9846,399600000.0
2008-03-03 03:09:00,0.9846,0.9846,0.9843,0.9843,178800000.0
2008-03-03 03:10:00,0.9843,0.9844,0.98425,0.9843,378500000.0
2008-03-03 03:11:00,0.9843,0.9844,0.9843,0.9844,387000000.0
2008-03-03 03:12:00,0.9844,0.9844,0.9843,0.9844,217200000.0
2008-03-03 03:13:00,0.9844,0.9845,0.9843,0.9843,337600000.0
2008-03-03 03:14:00,0.9843,0.9843,0.9842,0.9843,309600000.0
2008-03-03 03:15:00,0.9843,0.9843,0.9842,0.9843,426800000.0
2008-03-03 03:16:00,0.9843,0.9844,0.9843,0.9843,363200000.0
2008-03-03 03:17:00,0.9843,0.9843,0.9843,0.9843,761600000.0
2008-03-03 03:18:00,0.9843,0.9843,0.984,0.984,704800000.0
2008-03-03 03:19:00,0.984,0.9842,0.984,0.9842,1035000000.0
2008-03-03 03:20:00,0.9842,0.98425,0.9842,0.98425,409600000.0
2008-03-03 03:21:00,0.98425,0.9843,0.98425,0.9843,180000000.0
2008-03-03 03:22:00,0.9843,0.9844,0.9843,0.9843,248200000.0
2008-03-03 03:23:00,0.9843,0.9843,0.9843,0.9843,358400000.0
2008-03-03 03:24:00,0.9843,0.9843,0.9843,0.9843,355200000.0
2008-03-03 03:25:00,0.9843,0.9844,0.9843,0.9844,315200000.0
2008-03-03 03:26:00,0.9844,0.9844,0.9843,0.98435,353000000.0
2008-03-03 03:27:00,0.98435,0.98435,0.9843,0.9843,315000000.0
2008-03-03 03:28:00,0.9843,0.9844,0.9843,0.9843,790400000.0
2008-03-03 03:29:00,0.9843,0.9844,0.9842,0.9842,532800000.0
2008-03-03 03:30:00,0.9842,0.9843,0.9842,0.9843,696000000.0
2008-03-03 03:31:00,0.9843,0.9846,0.9843,0.9844,259600000.0
2008-03-03 03:32:00,0.9844,0.9845,0.9844,0.9845,508400000.0
2008-03-03 03:33:00,0.9845,0.9845,0.9844,0.9845,535100000.0
2008-03-03 03:34:00,0.9845,0.9845,0.9844,0.9844,337200000.0
2008-03-03 03:35:00,0.9844,0.9844,0.9844,0.9844,180000000.0
2008-03-03 03:36:00,0.9844,0.9845,0.9844,0.9845,269700000.0
2008-03-03 03:37:00,0.9845,0.9845,0.9845,0.9845,324000000.0
2008-03-03 03:38:00,0.9845,0.9845,0.9845,0.9845,336000000.0
2008-03-03 03:39:00,0.9845,0.9848,0.9845,0.9848,204700000.0
2008-03-03 03:40:00,0.9848,0.9848,0.9848,0.9848,156100000.0
2008-03-03 03:41:00,0.9848,0.98485,0.9848,0.98485,162000000.0
2008-03-03 03:42:00,0.98485,0.9851,0.98485,0.9849,331200000.0
2008-03-03 03:43:00,0.9849,0.98495,0.9849,0.98495,175200000.0
2008-03-03 03:44:00,0.98495,0.9852,0.9849,0.9852,230400000.0
2008-03-03 03:45:00,0.9852,0.9852,0.9852,0.9852,172800000.0
2008-03-03 03:46:00,0.9852,0.9852,0.9852,0.9852,176800000.0
2008-03-03 03:47:00,0.9852,0.9852,0.9852,0.9852,174400000.0
2008-03-03 03:48:00,0.9852,0.9852,0.9851,0.9852,179200000.0
2008-03-03 03:49:00,0.9852,0.9852,0.9852,0.9852,174400000.0
2008-03-03 03:50:00,0.9852,0.98525,0.9852,0.98525,170200000.0
2008-03-03 03:51:00,0.98525,0.98525,0.9852,0.9852,162600000.0
2008-03-03 03:52:00,0.9852,0.9852,0.9851,0.9852,228000000.0
2008-03-03 03:53:00,0.9852,0.98525,0.9852,0.9852,171600000.0
2008-03-03 03:54:00,0.9852,0.9852,0.9852,0.9852,175200000.0
2008-03-03 03:55:00,0.9852,0.9852,0.9852,0.9852,173600000.0
2008-03-03 03:56:00,0.9852,0.9852,0.9852,0.9852,176000000.0
2008-03-03 03:57:00,0.9852,0.9852,0.9852,0.9852,176000000.0
2008-03-03 03:58:00,0.9852,0.986,0.98505,0.9858,167600000.0
2008-03-03 03:59:00,0.9858,0.9858,0.9852,0.9855,273800000.0
2008-03-03 04:00:00,0.9855,0.9855,0.9855,0.9855,342400000.0
2008-03-03 04:01:00,0.9855,0.9858,0.9855,0.9855,252600000.0
2008-03-03 04:02:00,0.9855,0.9858,0.9855,0.9858,165200000.0
2008-03-03 04:03:00,0.9858,0.9858,0.9858,0.9858,53600000.0
2008-03-03 04:04:00,0.9858,0.986,0.98575,0.986,77800000.0
2008-03-03 04:05:00,0.986,0.986,0.986,0.986,180000000.0
2008-03-03 04:06:00,0.986,0.986,0.9859,0.9859,312800000.0
2008-03-03 04:07:00,0.9859,0.9859,0.9859,0.9859,336000000.0
2008-03-03 04:08:00,0.9859,0.9859,0.9859,0.9859,348800000.0
2008-03-03 04:09:00,0.9859,0.986,0.98565,0.98565,218600000.0
2008-03-03 04:10:00,0.98565,0.98565,0.9856,0.9856,143400000.0
2008-03-03 04:11:00,0.9856,0.9858,0.9856,0.9857,179200000.0
2008-03-03 04:12:00,0.9857,0.9858,0.9857,0.98575,215200000.0
2008-03-03 04:13:00,0.98575,0.98575,0.9856,0.98565,223200000.0
2008-03-03 04:14:00,0.98565,0.98585,0.9856,0.9858,216000000.0
2008-03-03 04:15:00,0.9858,0.98585,0.9856,0.9856,199200000.0
2008-03-03 04:16:00,0.9856,0.9857,0.9856,0.9857,176800000.0
2008-03-03 04:17:00,0.9857,0.9857,0.9857,0.9857,177600000.0
2008-03-03 04:18:00,0.9857,0.9857,0.9857,0.9857,178400000.0
2008-03-03 04:19:00,0.9857,0.9857,0.9857,0.9857,177600000.0
2008-03-03 04:20:00,0.9857,0.9857,0.9857,0.9857,176000000.0
2008-03-03 04:21:00,0.9857,0.9857,0.98555,0.9856,598400000.0
2008-03-03 04:22:00,0.9856,0.9856,0.9856,0.9856,177600000.0
2008-03-03 04:23:00,0.9856,0.9856,0.9856,0.9856,173600000.0
2008-03-03 04:24:00,0.9856,0.9856,0.9856,0.9856,173600000.0
2008-03-03 04:25:00,0.9856,0.9856,0.9856,0.9856,176800000.0
2008-03-03 04:26:00,0.9856,0.9856,0.9855,0.9856,174400000.0
2008-03-03 04:27:00,0.9856,0.9856,0.9856,0.9856,175200000.0
2008-03-03 04:28:00,0.9856,0.9856,0.9856,0.9856,174400000.0
2008-03-03 04:29:00,0.9856,0.9856,0.9856,0.9856,174400000.0
2008-03-03 04:30:00,0.9856,0.9857,0.9856,0.9856,206400000.0
2008-03-03 04:31:00,0.9856,0.9858,0.9856,0.9857,175600000.0
2008-03-03 04:32:00,0.9857,0.9857,0.9857,0.9857,172000000.0
2008-03-03 04:33:00,0.9857,0.9857,0.9852,0.9853,407000000.0
2008-03-03 04:34:00,0.9853,0.9853,0.9852,0.9852,611200000.0
2008-03-03 04:35:00,0.9852,0.9852,0.9852,0.9852,345600000.0
2008-03-03 04:36:00,0.9852,0.9852,0.9852,0.9852,342400000.0
2008-03-03 04:37:00,0.9852,0.9854,0.9852,0.9853,251200000.0
2008-03-03 04:38:00,0.9853,0.9855,0.9853,0.9855,278400000.0
2008-03-03 04:39:00,0.9855,0.9855,0.9853,0.9853,172800000.0
2008-03-03 04:40:00,0.9853,0.9854,0.9852,0.9852,184000000.0
2008-03-03 04:41:00,0.9852,0.9854,0.9852,0.9854,255200000.0
2008-03-03 04:42:00,0.9854,0.9854,0.9854,0.9854,348800000.0
2008-03-03 04:43:00,0.9854,0.9854,0.9854,0.9854,353600000.0
2008-03-03 04:44:00,0.9854,0.9856,0.9854,0.9855,163900000.0
2008-03-03 04:45:00,0.9855,0.9857,0.9855,0.9855,60100000.0
2008-03-03 04:46:00,0.9855,0.9855,0.9854,0.9855,219200000.0
2008-03-03 04:47:00,0.9855,0.9855,0.9852,0.9855,210900000.0
2008-03-03 04:48:00,0.9855,0.9855,0.98545,0.98545,173600000.0
2008-03-03 04:49:00,0.98545,0.9856,0.98545,0.9856,182000000.0
2008-03-03 04:50:00,0.9856,0.9856,0.9856,0.9856,174400000.0
2008-03-03 04:51:00,0.9856,0.9856,0.9856,0.9856,175200000.0
2008-03-03 04:52:00,0.9856,0.9858,0.9856,0.9856,257800000.0
2008-03-03 04:53:00,0.9856,0.9856,0.9856,0.9856,353600000.0
2008-03-03 04:54:00,0.9856,0.9857,0.9856,0.9857,303500000.0
2008-03-03 04:55:00,0.9857,0.9857,0.9857,0.9857,135000000.0
2008-03-03 04:56:00,0.9857,0.98585,0.9856,0.98585,173400000.0
2008-03-03 04:57:00,0.98585,0.98585,0.9858,0.9858,280000000.0
2008-03-03 04:58:00,0.9858,0.9858,0.9856,0.98575,269600000.0
2008-03-03 04:59:00,0.98575,0.98575,0.9857,0.9857,184000000.0
2008-03-03 05:00:00,0.9857,0.98575,0.9857,0.9857,498400000.0
2008-03-03 05:01:00,0.9857,0.9857,0.9857,0.9857,348800000.0
2008-03-03 05:02:00,0.9857,0.9857,0.9857,0.9857,353600000.0
2008-03-03 05:03:00,0.9857,0.9858,0.9857,0.9857,341200000.0
2008-03-03 05:04:00,0.9857,0.9857,0.9853,0.9854,409900000.0
2008-03-03 05:05:00,0.9854,0.9855,0.9854,0.9855,332000000.0
2008-03-03 05:06:00,0.9855,0.9856,0.9855,0.9855,468800000.0
2008-03-03 05:07:00,0.9855,0.9855,0.9855,0.9855,355200000.0
2008-03-03 05:08:00,0.9855,0.9855,0.9853,0.9854,432700000.0
2008-03-03 05:09:00,0.9854,0.9855,0.9854,0.9855,655900000.0
2008-03-03 05:10:00,0.9855,0.9855,0.9855,0.9855,195900000.0
2008-03-03 05:11:00,0.9855,0.9856,0.9855,0.9856,93500000.0
2008-03-03 05:12:00,0.9856,0.9856,0.9855,0.9855,143400000.0
2008-03-03 05:13:00,0.9855,0.9857,0.9855,0.9857,82000000.0
2008-03-03 05:14:00,0.9857,0.9858,0.9855,0.9856,191500000.0
2008-03-03 05:15:00,0.9856,0.9856,0.9856,0.9856,198000000.0
2008-03-03 05:16:00,0.9856,0.9856,0.9856,0.9856,221800000.0
2008-03-03 05:17:00,0.9856,0.9856,0.9856,0.9856,197200000.0
2008-03-03 05:18:00,0.9856,0.9856,0.9855,0.9856,283700000.0
2008-03-03 05:19:00,0.9856,0.9856,0.9856,0.9856,376500000.0
2008-03-03 05:20:00,0.9856,0.9856,0.98555,0.9856,323700000.0
2008-03-03 05:21:00,0.9856,0.9856,0.9856,0.9856,203900000.0
2008-03-03 05:22:00,0.9856,0.9856,0.9854,0.9856,135700000.0
2008-03-03 05:23:00,0.9856,0.9856,0.9855,0.9855,262100000.0
2008-03-03 05:24:00,0.9855,0.9855,0.9855,0.9855,322300000.0
2008-03-03 05:25:00,0.9855,0.98555,0.9855,0.9855,998800000.0
2008-03-03 05:26:00,0.9855,0.9855,0.9855,0.9855,1310100000.0
2008-03-03 05:27:00,0.9855,0.9857,0.9855,0.9856,608500000.0
2008-03-03 05:28:00,0.9856,0.9856,0.9856,0.9856,215900000.0
2008-03-03 05:29:00,0.9856,0.9856,0.9856,0.9856,213400000.0
2008-03-03 05:30:00,0.9856,0.9856,0.9856,0.9856,205200000.0
2008-03-03 05:31:00,0.9856,0.9856,0.9856,0.9856,209200000.0
2008-03-03 05:32:00,0.9856,0.9856,0.9856,0.9856,299000000.0
2008-03-03 05:33:00,0.9856,0.9856,0.9856,0.9856,264100000.0
2008-03-03 05:34:00,0.9856,0.9856,0.9856,0.9856,249400000.0
2008-03-03 05:35:00,0.9856,0.9856,0.9856,0.9856,188300000.0
2008-03-03 05:36:00,0.9856,0.9856,0.9856,0.9856,132000000.0
2008-03-03 05:37:00,0.9856,0.9856,0.9856,0.9856,125800000.0
2008-03-03 05:38:00,0.9856,0.9856,0.9856,0.9856,177600000.0
2008-03-03 05:39:00,0.9856,0.9857,0.9856,0.9856,416200000.0
2008-03-03 05:40:00,0.9856,0.9856,0.9856,0.9856,933800000.0
2008-03-03 05:41:00,0.9856,0.9856,0.9856,0.9856,904100000.0
2008-03-03 05:42:00,0.9856,0.9856,0.9856,0.9856,918800000.0
2008-03-03 05:43:00,0.9856,0.9856,0.9856,0.9856,977000000.0
2008-03-03 05:44:00,0.9856,0.9856,0.9856,0.9856,1121000000.0
2008-03-03 05:45:00,0.9856,0.9856,0.9856,0.9856,1782000000.0
2008-03-03 05:46:00,0.9856,0.9857,0.9855,0.9856,1115500000.0
2008-03-03 05:47:00,0.9856,0.986,0.9856,0.98565,213700000.0
2008-03-03 05:48:00,0.9857,0.9857,0.9857,0.9857,377800000.0
2008-03-03 05:49:00,0.9857,0.9857,0.9856,0.9856,260000000.0
2008-03-03 05:50:00,0.9856,0.9856,0.9853,0.9853,521600000.0
2008-03-03 05:51:00,0.9853,0.9853,0.9851,0.9851,831200000.0
2008-03-03 05:52:00,0.9851,0.9851,0.9851,0.9851,888000000.0
2008-03-03 05:53:00,0.9851,0.9852,0.9851,0.9852,833600000.0
2008-03-03 05:54:00,0.9852,0.9852,0.9852,0.9852,604000000.0
2008-03-03 05:55:00,0.9852,0.9852,0.9852,0.9852,1331200000.0
2008-03-03 05:56:00,0.9852,0.9854,0.9852,0.9854,350000000.0
2008-03-03 05:57:00,0.9854,0.98555,0.9852,0.9853,222900000.0
2008-03-03 05:58:00,0.9853,0.98545,0.9853,0.98545,295600000.0
2008-03-03 05:59:00,0.98545,0.9857,0.9854,0.9857,332000000.0
2008-03-03 06:00:00,0.9857,0.98595,0.9856,0.98595,338800000.0
2008-03-03 06:01:00,0.98595,0.98595,0.9857,0.98595,477500000.0
2008-03-03 06:02:00,0.98595,0.9861,0.98595,0.98605,224400000.0
2008-03-03 06:03:00,0.98605,0.98625,0.986,0.98625,312300000.0
2008-03-03 06:04:00,0.98625,0.98635,0.9859,0.9863,221000000.0
2008-03-03 06:05:00,0.9863,0.9863,0.9859,0.9861,274500000.0
2008-03-03 06:06:00,0.9861,0.98645,0.9861,0.9864,320800000.0
2008-03-03 06:07:00,0.9864,0.9864,0.9862,0.9862,201400000.0
2008-03-03 06:08:00,0.9862,0.9864,0.9862,0.9864,375600000.0
2008-03-03 06:09:00,0.9864,0.9865,0.9864,0.9864,273000000.0
2008-03-03 06:10:00,0.9862,0.98635,0.98615,0.98615,326600000.0
2008-03-03 06:11:00,0.98615,0.9862,0.98615,0.9862,194400000.0
2008-03-03 06:12:00,0.9862,0.9863,0.98615,0.9862,273800000.0
2008-03-03 06:13:00,0.9862,0.9863,0.98615,0.9863,162800000.0
2008-03-03 06:14:00,0.9863,0.9863,0.9861,0.9861,235200000.0
2008-03-03 06:15:00,0.9861,0.9862,0.9861,0.9862,708400000.0
2008-03-03 06:16:00,0.9862,0.9863,0.9862,0.9863,329600000.0
2008-03-03 06:17:00,0.9863,0.9863,0.9863,0.9863,176800000.0
2008-03-03 06:18:00,0.9863,0.9863,0.9862,0.9862,302500000.0
2008-03-03 06:19:00,0.9862,0.9863,0.9862,0.98625,365700000.0
2008-03-03 06:20:00,0.98625,0.9863,0.9862,0.9863,674400000.0
2008-03-03 06:21:00,0.9863,0.9863,0.9862,0.9862,870000000.0
2008-03-03 06:22:00,0.9862,0.9862,0.9861,0.98615,433800000.0
2008-03-03 06:23:00,0.98615,0.98615,0.98615,0.98615,133200000.0
2008-03-03 06:24:00,0.98615,0.98615,0.98615,0.98615,171600000.0
2008-03-03 06:25:00,0.98615,0.98615,0.9861,0.98615,271200000.0
2008-03-03 06:26:00,0.98615,0.9863,0.98615,0.9863,138200000.0
2008-03-03 06:27:00,0.9863,0.9863,0.9861,0.9862,496800000.0
2008-03-03 06:28:00,0.9862,0.98625,0.9862,0.9862,261100000.0
2008-03-03 06:29:00,0.9862,0.9863,0.9862,0.9862,500700000.0
2008-03-03 06:30:00,0.9862,0.9862,0.9861,0.9861,745100000.0
2008-03-03 06:31:00,0.9861,0.98615,0.9861,0.98615,1038000000.0
2008-03-03 06:32:00,0.98615,0.9863,0.9859,0.9862,311100000.0
2008-03-03 06:33:00,0.9862,0.9862,0.9859,0.9861,406800000.0
2008-03-03 06:34:00,0.9861,0.98635,0.9861,0.9863,258700000.0
2008-03-03 06:35:00,0.9863,0.98635,0.9863,0.98635,424600000.0
2008-03-03 06:36:00,0.98635,0.98635,0.9859,0.9859,314500000.0
2008-03-03 06:37:00,0.9859,0.9862,0.9859,0.98615,229900000.0
2008-03-03 06:38:00,0.98615,0.98615,0.9861,0.9861,597700000.0
2008-03-03 06:39:00,0.9861,0.9862,0.9861,0.9862,646900000.0
2008-03-03 06:40:00,0.9862,0.9862,0.9862,0.9862,882100000.0
2008-03-03 06:41:00,0.9862,0.9863,0.9862,0.9862,233000000.0
2008-03-03 06:42:00,0.9862,0.9862,0.9862,0.9862,429800000.0
2008-03-03 06:43:00,0.9862,0.9862,0.9861,0.9862,320500000.0
2008-03-03 06:44:00,0.9862,0.9862,0.9861,0.9861,507000000.0
2008-03-03 06:45:00,0.9861,0.98625,0.9861,0.98625,244400000.0
2008-03-03 06:46:00,0.98625,0.9863,0.98625,0.9863,591000000.0
2008-03-03 06:47:00,0.9863,0.9863,0.9863,0.9863,997400000.0
2008-03-03 06:48:00,0.9863,0.9863,0.9861,0.9861,822900000.0
2008-03-03 06:49:00,0.9861,0.9861,0.9861,0.9861,418000000.0
2008-03-03 06:50:00,0.9861,0.9862,0.9861,0.9862,289200000.0
2008-03-03 06:51:00,0.9862,0.9862,0.9862,0.9862,459500000.0
2008-03-03 06:52:00,0.9862,0.9862,0.9858,0.9861,447600000.0
2008-03-03 06:53:00,0.9861,0.9861,0.9858,0.986,168300000.0
2008-03-03 06:54:00,0.986,0.986,0.9853,0.9853,360000000.0
2008-03-03 06:55:00,0.9853,0.9854,0.9853,0.9854,652400000.0
2008-03-03 06:56:00,0.9854,0.9855,0.9853,0.9855,669600000.0
2008-03-03 06:57:00,0.9855,0.9855,0.9855,0.9855,173600000.0
2008-03-03 06:58:00,0.9855,0.9855,0.9855,0.9855,170400000.0
2008-03-03 06:59:00,0.9855,0.9856,0.9855,0.9856,501300000.0
2008-03-03 07:00:00,0.9856,0.9856,0.9856,0.9856,87600000.0
2008-03-03 07:01:00,0.9856,0.9857,0.9856,0.9857,390300000.0
2008-03-03 07:02:00,0.9857,0.9858,0.9857,0.9858,542000000.0
2008-03-03 07:03:00,0.9858,0.9859,0.9857,0.9857,620000000.0
2008-03-03 07:04:00,0.9857,0.9859,0.9855,0.9856,426400000.0
2008-03-03 07:05:00,0.9856,0.9859,0.9853,0.9853,565500000.0
2008-03-03 07:06:00,0.9853,0.9853,0.9851,0.9852,867300000.0
2008-03-03 07:07:00,0.9851,0.9851,0.9849,0.985,732200000.0
2008-03-03 07:08:00,0.985,0.9851,0.9847,0.9848,656500000.0
2008-03-03 07:09:00,0.9848,0.9848,0.9848,0.9848,694400000.0
2008-03-03 07:10:00,0.9848,0.9848,0.9848,0.9848,697600000.0
2008-03-03 07:11:00,0.9848,0.985,0.9848,0.9848,507900000.0
2008-03-03 07:12:00,0.9848,0.9852,0.9848,0.985,556600000.0
2008-03-03 07:13:00,0.985,0.985,0.985,0.985,726400000.0
2008-03-03 07:14:00,0.985,0.9854,0.985,0.98505,535400000.0
2008-03-03 07:15:00,0.98505,0.9854,0.985,0.9852,131500000.0
2008-03-03 07:16:00,0.9852,0.9853,0.9851,0.9851,113500000.0
2008-03-03 07:17:00,0.9851,0.9852,0.9851,0.9852,112600000.0
2008-03-03 07:18:00,0.9852,0.9853,0.9852,0.9853,480900000.0
2008-03-03 07:19:00,0.9853,0.98535,0.9851,0.9851,184400000.0
2008-03-03 07:20:00,0.9851,0.9852,0.9851,0.9851,335000000.0
2008-03-03 07:21:00,0.9851,0.98515,0.9851,0.9851,181100000.0
2008-03-03 07:22:00,0.9851,0.9852,0.985,0.985,380200000.0
2008-03-03 07:23:00,0.985,0.985,0.985,0.985,380500000.0
2008-03-03 07:24:00,0.985,0.9851,0.985,0.985,417900000.0
2008-03-03 07:25:00,0.985,0.9851,0.985,0.985,160200000.0
2008-03-03 07:26:00,0.985,0.985,0.985,0.985,212900000.0
2008-03-03 07:27:00,0.985,0.985,0.985,0.985,177600000.0
2008-03-03 07:28:00,0.985,0.985,0.985,0.985,178900000.0
2008-03-03 07:29:00,0.985,0.985,0.985,0.985,175100000.0
2008-03-03 07:30:00,0.985,0.985,0.985,0.985,180800000.0
2008-03-03 07:31:00,0.985,0.9851,0.985,0.985,76900000.0
2008-03-03 07:32:00,0.985,0.9851,0.985,0.9851,52200000.0
2008-03-03 07:33:00,0.9851,0.9851,0.9848,0.9848,873900000.0
2008-03-03 07:34:00,0.9848,0.9848,0.9848,0.9848,1006600000.0
2008-03-03 07:35:00,0.9848,0.9849,0.9848,0.9849,1000200000.0
2008-03-03 07:36:00,0.9849,0.9849,0.9848,0.9848,553600000.0
2008-03-03 07:37:00,0.9848,0.9848,0.9848,0.9848,707200000.0
2008-03-03 07:38:00,0.9848,0.9848,0.9848,0.9848,766300000.0
2008-03-03 07:39:00,0.9848,0.985,0.9848,0.9848,389500000.0
2008-03-03 07:40:00,0.9848,0.985,0.9848,0.9849,179200000.0
2008-03-03 07:41:00,0.9849,0.9849,0.9848,0.9849,626400000.0
2008-03-03 07:42:00,0.9849,0.9849,0.9849,0.9849,346300000.0
2008-03-03 07:43:00,0.9849,0.9849,0.9849,0.9849,130700000.0
2008-03-03 07:44:00,0.9849,0.985,0.9849,0.985,154400000.0
2008-03-03 07:45:00,0.985,0.985,0.9848,0.98495,137600000.0
2008-03-03 07:46:00,0.98495,0.9854,0.98495,0.98495,126600000.0
2008-03-03 07:47:00,0.98495,0.98495,0.98495,0.98495,128400000.0
2008-03-03 07:48:00,0.98495,0.9856,0.9849,0.9849,164500000.0
2008-03-03 07:49:00,0.9849,0.985,0.9849,0.985,250600000.0
2008-03-03 07:50:00,0.985,0.9854,0.9849,0.9849,202000000.0
2008-03-03 07:51:00,0.9849,0.9852,0.9849,0.9852,236900000.0
2008-03-03 07:52:00,0.9852,0.9856,0.98505,0.9856,57300000.0
2008-03-03 07:53:00,0.9856,0.9856,0.98505,0.9856,59600000.0
2008-03-03 07:54:00,0.9856,0.9856,0.98505,0.98505,126300000.0
2008-03-03 07:55:00,0.98505,0.9852,0.98505,0.9851,58200000.0
2008-03-03 07:56:00,0.9851,0.9853,0.9851,0.9853,48100000.0
2008-03-03 07:57:00,0.9853,0.9857,0.9851,0.9853,127100000.0
2008-03-03 07:58:00,0.9853,0.9856,0.98525,0.9854,271700000.0
2008-03-03 07:59:00,0.9854,0.9855,0.9854,0.9855,195100000.0
2008-03-03 08:00:00,0.9855,0.9855,0.9855,0.9855,175200000.0
2008-03-03 08:01:00,0.9855,0.9855,0.9854,0.9855,488700000.0
2008-03-03 08:02:00,0.9855,0.9856,0.9854,0.9854,624900000.0
2008-03-03 08:03:00,0.9854,0.9854,0.9853,0.9854,789300000.0
2008-03-03 08:04:00,0.9854,0.9858,0.9854,0.9856,378800000.0
2008-03-03 08:05:00,0.9856,0.9856,0.9856,0.9856,666400000.0
2008-03-03 08:06:00,0.9856,0.9856,0.9854,0.9855,864000000.0
2008-03-03 08:07:00,0.9855,0.9855,0.9855,0.9855,172000000.0
2008-03-03 08:08:00,0.9855,0.9855,0.9855,0.9855,171200000.0
2008-03-03 08:09:00,0.9855,0.9855,0.9855,0.9855,172800000.0
2008-03-03 08:10:00,0.9855,0.9855,0.9854,0.9854,310400000.0
2008-03-03 08:11:00,0.9854,0.9854,0.9852,0.9852,728600000.0
2008-03-03 08:12:00,0.9852,0.9854,0.9852,0.9854,242700000.0
2008-03-03 08:13:00,0.9854,0.9854,0.9851,0.9851,345400000.0
2008-03-03 08:14:00,0.9851,0.9851,0.9851,0.9851,724200000.0
2008-03-03 08:15:00,0.9851,0.9851,0.9851,0.9851,691200000.0
2008-03-03 08:16:00,0.9851,0.9851,0.9851,0.9851,691200000.0
2008-03-03 08:17:00,0.9851,0.9851,0.9851,0.9851,684800000.0
2008-03-03 08:18:00,0.9851,0.9852,0.9851,0.9852,674000000.0
2008-03-03 08:19:00,0.9852,0.9852,0.9852,0.9852,700800000.0
2008-03-03 08:20:00,0.9852,0.9855,0.9852,0.9855,632000000.0
2008-03-03 08:21:00,0.9855,0.9855,0.98535,0.98535,752000000.0
2008-03-03 08:22:00,0.98535,0.9854,0.98525,0.9853,232800000.0
2008-03-03 08:23:00,0.9853,0.98565,0.9853,0.98565,250400000.0
2008-03-03 08:24:00,0.98565,0.98565,0.9855,0.9855,507200000.0
2008-03-03 08:25:00,0.9855,0.9855,0.9853,0.9853,438000000.0
2008-03-03 08:26:00,0.9853,0.9853,0.9852,0.9852,400300000.0
2008-03-03 08:27:00,0.9852,0.9855,0.9852,0.9854,652400000.0
2008-03-03 08:28:00,0.9854,0.9857,0.9854,0.9855,424500000.0
2008-03-03 08:29:00,0.9855,0.9857,0.9854,0.9856,161300000.0
2008-03-03 08:30:00,0.9856,0.9856,0.9856,0.9856,64800000.0
2008-03-03 08:31:00,0.9856,0.9856,0.9855,0.9855,65700000.0
2008-03-03 08:32:00,0.9855,0.9855,0.9855,0.9855,61800000.0
2008-03-03 08:33:00,0.9855,0.9855,0.9855,0.9855,66300000.0
2008-03-03 08:34:00,0.9855,0.9855,0.9855,0.9855,65400000.0
2008-03-03 08:35:00,0.9855,0.9855,0.9855,0.9855,65700000.0
2008-03-03 08:36:00,0.9855,0.9855,0.9852,0.9852,169600000.0
2008-03-03 08:37:00,0.9852,0.9853,0.9852,0.9853,121700000.0
2008-03-03 08:38:00,0.9853,0.9853,0.9852,0.9853,101700000.0
2008-03-03 08:39:00,0.9853,0.9854,0.9852,0.9854,187500000.0
2008-03-03 08:40:00,0.9854,0.9855,0.9854,0.9855,151700000.0
2008-03-03 08:41:00,0.9855,0.9855,0.9855,0.9855,287400000.0
2008-03-03 08:42:00,0.9855,0.9855,0.9852,0.9852,296200000.0
2008-03-03 08:43:00,0.9852,0.9853,0.9849,0.9849,626700001.0
2008-03-03 08:44:00,0.9849,0.9849,0.9843,0.98455,713900000.0
2008-03-03 08:45:00,0.98455,0.9848,0.98445,0.9846,774700000.0
2008-03-03 08:46:00,0.9846,0.9846,0.984,0.9841,728200000.0
2008-03-03 08:47:00,0.9841,0.9842,0.984,0.9842,704600000.0
2008-03-03 08:48:00,0.9842,0.9843,0.984,0.9843,604000000.0
2008-03-03 08:49:00,0.9843,0.9843,0.9841,0.9843,167900000.0
2008-03-03 08:50:00,0.9843,0.9844,0.9843,0.9844,188100000.0
2008-03-03 08:51:00,0.9844,0.9844,0.9844,0.9844,589200000.0
2008-03-03 08:52:00,0.9844,0.98445,0.9844,0.9844,695900000.0
2008-03-03 08:53:00,0.9844,0.9846,0.9844,0.9844,563800000.0
2008-03-03 08:54:00,0.9844,0.9845,0.9844,0.9844,648800000.0
2008-03-03 08:55:00,0.9844,0.9845,0.9844,0.9844,353100000.0
2008-03-03 08:56:00,0.9844,0.9844,0.9842,0.9843,422500000.0
2008-03-03 08:57:00,0.9843,0.9843,0.9842,0.9842,690800000.0
2008-03-03 08:58:00,0.9842,0.9845,0.9842,0.9842,422900000.0
2008-03-03 08:59:00,0.9842,0.9844,0.9842,0.9842,375400000.0
2008-03-03 09:00:00,0.9842,0.9843,0.9841,0.9841,152200000.0
2008-03-03 09:01:00,0.9841,0.9844,0.9841,0.9841,325800000.0
2008-03-03 09:02:00,0.9841,0.9842,0.9841,0.9842,816400000.0
2008-03-03 09:03:00,0.9842,0.9843,0.9842,0.9843,171300000.0
2008-03-03 09:04:00,0.9843,0.9843,0.9843,0.9843,250600000.0
2008-03-03 09:05:00,0.9843,0.9845,0.9843,0.9845,114500000.0
2008-03-03 09:06:00,0.9845,0.9852,0.9845,0.9851,525000000.0
2008-03-03 09:07:00,0.9851,0.9856,0.9851,0.98525,566700000.0
2008-03-03 09:08:00,0.98525,0.98525,0.9851,0.9851,972000000.0
2008-03-03 09:09:00,0.9851,0.9851,0.985,0.9851,292000000.0
2008-03-03 09:10:00,0.9851,0.9851,0.9851,0.9851,323600000.0
2008-03-03 09:11:00,0.9851,0.9852,0.9851,0.9851,159200000.0
2008-03-03 09:12:00,0.9852,0.9852,0.9851,0.9851,216400000.0
2008-03-03 09:13:00,0.9851,0.9851,0.9849,0.9849,331000000.0
2008-03-03 09:14:00,0.9849,0.985,0.9849,0.9849,567000000.0
2008-03-03 09:15:00,0.9849,0.9852,0.9849,0.9852,404200000.0
2008-03-03 09:16:00,0.9852,0.9852,0.985,0.985,210800000.0
2008-03-03 09:17:00,0.985,0.9851,0.985,0.9851,377000000.0
2008-03-03 09:18:00,0.9851,0.9852,0.9851,0.9852,166400000.0
2008-03-03 09:19:00,0.9852,0.9852,0.985,0.985,152700000.0
2008-03-03 09:20:00,0.985,0.985,0.9847,0.9847,103500000.0
2008-03-03 09:21:00,0.9847,0.9847,0.9842,0.9845,279000000.0
2008-03-03 09:22:00,0.9845,0.9845,0.9845,0.9845,476400000.0
2008-03-03 09:23:00,0.9845,0.9846,0.9844,0.9844,742300000.0
2008-03-03 09:24:00,0.9844,0.9844,0.9843,0.9844,284700000.0
2008-03-03 09:25:00,0.9844,0.9844,0.9844,0.9844,139900000.0
2008-03-03 09:26:00,0.9844,0.9848,0.9844,0.9845,145900000.0
2008-03-03 09:27:00,0.9845,0.9846,0.9845,0.9846,235100000.0
2008-03-03 09:28:00,0.9846,0.9846,0.9844,0.9846,267800000.0
2008-03-03 09:29:00,0.9846,0.9846,0.9846,0.9846,97500000.0
2008-03-03 09:30:00,0.9846,0.9846,0.9844,0.9844,110800000.0
2008-03-03 09:31:00,0.9844,0.9846,0.984,0.9841,210500000.0
2008-03-03 09:32:00,0.9841,0.9842,0.9841,0.9842,80200000.0
2008-03-03 09:33:00,0.9842,0.9842,0.9842,0.9842,181700000.0
2008-03-03 09:34:00,0.9842,0.9842,0.9842,0.9842,79600000.0
2008-03-03 09:35:00,0.9842,0.9842,0.9842,0.9842,65700000.0
2008-03-03 09:36:00,0.9842,0.9842,0.98415,0.98415,63900000.0
2008-03-03 09:37:00,0.98415,0.98415,0.98405,0.98405,103000000.0
2008-03-03 09:38:00,0.98405,0.98405,0.98405,0.98405,1046400000.0
2008-03-03 09:39:00,0.98405,0.98405,0.98395,0.98405,548000000.0
2008-03-03 09:40:00,0.98405,0.98415,0.98405,0.9841,972800000.0
2008-03-03 09:41:00,0.9841,0.9841,0.98405,0.98405,912800000.0
2008-03-03 09:42:00,0.98405,0.9841,0.98405,0.9841,946400000.0
2008-03-03 09:43:00,0.9841,0.9842,0.9841,0.9842,683100000.0
2008-03-03 09:44:00,0.9842,0.9843,0.9841,0.9842,258500000.0
2008-03-03 09:45:00,0.9842,0.9844,0.9842,0.9843,201700000.0
2008-03-03 09:46:00,0.9843,0.9844,0.98415,0.98415,344300000.0
2008-03-03 09:47:00,0.98415,0.9843,0.98415,0.9843,845800000.0
2008-03-03 09:48:00,0.9843,0.9843,0.9843,0.9843,908000000.0
2008-03-03 09:49:00,0.9843,0.9844,0.9843,0.9844,891000000.0
2008-03-03 09:50:00,0.9844,0.9844,0.9843,0.9843,453900000.0
2008-03-03 09:51:00,0.9843,0.9844,0.9841,0.9844,215800000.0
2008-03-03 09:52:00,0.9844,0.9844,0.9844,0.9844,63900000.0
2008-03-03 09:53:00,0.9844,0.9847,0.9844,0.9847,70900000.0
2008-03-03 09:54:00,0.9847,0.9848,0.9846,0.9846,159900000.0
2008-03-03 09:55:00,0.9846,0.9847,0.9846,0.9847,65400000.0
2008-03-03 09:56:00,0.9847,0.98475,0.9846,0.9847,78800000.0
2008-03-03 09:57:00,0.9847,0.9848,0.9846,0.98465,251600000.0
2008-03-03 09:58:00,0.98465,0.985,0.9846,0.98495,804800000.0
2008-03-03 09:59:00,0.98495,0.986,0.9849,0.98555,304900000.0
2008-03-03 10:00:00,0.98555,0.9858,0.9855,0.98555,121800000.0
2008-03-03 10:01:00,0.98555,0.9862,0.9855,0.9862,73500000.0
2008-03-03 10:02:00,0.9862,0.9863,0.9859,0.9859,85200000.0
2008-03-03 10:03:00,0.9859,0.9861,0.9859,0.9861,436300000.0
2008-03-03 10:04:00,0.98615,0.98615,0.98585,0.986,559100000.0
2008-03-03 10:05:00,0.986,0.9862,0.98585,0.98605,305300000.0
2008-03-03 10:06:00,0.98605,0.9861,0.986,0.986,170000000.0
2008-03-03 10:07:00,0.986,0.986,0.9853,0.98535,392800000.0
2008-03-03 10:08:00,0.98535,0.98585,0.9853,0.98575,367200000.0
2008-03-03 10:09:00,0.98575,0.9862,0.98575,0.9858,477600000.0
2008-03-03 10:10:00,0.9858,0.9859,0.9857,0.9858,218200000.0
2008-03-03 10:11:00,0.9859,0.986,0.9856,0.98565,147400000.0
2008-03-03 10:12:00,0.98565,0.9858,0.98565,0.9858,253700000.0
2008-03-03 10:13:00,0.9858,0.986,0.9856,0.9858,363600000.0
2008-03-03 10:14:00,0.9858,0.98595,0.9857,0.9859,763500000.0
2008-03-03 10:15:00,0.98575,0.9859,0.9857,0.9859,857100000.0
2008-03-03 10:16:00,0.9859,0.9859,0.9856,0.9857,431500000.0
2008-03-03 10:17:00,0.98565,0.9858,0.9856,0.9858,598500000.0
2008-03-03 10:18:00,0.9858,0.9858,0.98555,0.98555,35000000.0
2008-03-03 10:19:00,0.98555,0.9857,0.9855,0.98555,514000000.0
2008-03-03 10:20:00,0.98555,0.9857,0.9855,0.98555,102900000.0
2008-03-03 10:21:00,0.98555,0.9856,0.98555,0.98555,451400000.0
2008-03-03 10:22:00,0.98555,0.98555,0.98495,0.9851,121900000.0
2008-03-03 10:23:00,0.9851,0.9853,0.985,0.9851,165100000.0
2008-03-03 10:24:00,0.9851,0.9851,0.9851,0.9851,64200000.0
2008-03-03 10:25:00,0.9851,0.9852,0.9851,0.9852,63500000.0
2008-03-03 10:26:00,0.9852,0.98525,0.9852,0.9852,98400000.0
2008-03-03 10:27:00,0.9852,0.9852,0.9852,0.9852,69700000.0
2008-03-03 10:28:00,0.9852,0.9854,0.9852,0.9854,137400000.0
2008-03-03 10:29:00,0.9854,0.9861,0.9854,0.98575,346900000.0
2008-03-03 10:30:00,0.98575,0.9858,0.98575,0.98575,467200000.0
2008-03-03 10:31:00,0.98575,0.98575,0.9854,0.98545,395497098.0
2008-03-03 10:32:00,0.98545,0.9857,0.98545,0.9857,508800000.0
2008-03-03 10:33:00,0.9857,0.9857,0.9857,0.9857,66000000.0
2008-03-03 10:34:00,0.9857,0.9857,0.9855,0.9855,86400000.0
2008-03-03 10:35:00,0.98555,0.9858,0.9855,0.9858,262700000.0
2008-03-03 10:36:00,0.9858,0.9858,0.9858,0.9858,67000000.0
2008-03-03 10:37:00,0.9858,0.9858,0.9857,0.98575,79400000.0
2008-03-03 10:38:00,0.98575,0.9858,0.98565,0.9857,572800000.0
2008-03-03 10:39:00,0.9857,0.98575,0.98565,0.98575,830200000.0
2008-03-03 10:40:00,0.98575,0.98575,0.9857,0.9857,1052300000.0
2008-03-03 10:41:00,0.9857,0.9857,0.9857,0.9857,1161800000.0
2008-03-03 10:42:00,0.9857,0.9857,0.9857,0.9857,1155600000.0
2008-03-03 10:43:00,0.9857,0.98575,0.9857,0.9857,472300000.0
2008-03-03 10:44:00,0.9857,0.9863,0.9857,0.9863,29400000.0
2008-03-03 10:45:00,0.9863,0.9864,0.98625,0.9864,14700000.0
2008-03-03 10:46:00,0.9864,0.9864,0.986,0.98605,43400000.0
2008-03-03 10:47:00,0.98605,0.98605,0.98595,0.986,21100000.0
2008-03-03 10:48:00,0.986,0.986,0.986,0.986,35600000.0
2008-03-03 10:49:00,0.986,0.98615,0.986,0.986,23800000.0
2008-03-03 10:50:00,0.986,0.9861,0.986,0.9861,23200000.0
2008-03-03 10:51:00,0.9861,0.9861,0.9861,0.9861,11400000.0
2008-03-03 10:52:00,0.9861,0.9862,0.986,0.986,17100000.0
2008-03-03 10:53:00,0.986,0.98605,0.986,0.98605,43400000.0
2008-03-03 10:54:00,0.98605,0.9865,0.986,0.9865,47700000.0
2008-03-03 10:55:00,0.9865,0.9865,0.986,0.9861,194500000.0
2008-03-03 10:56:00,0.9861,0.9861,0.986,0.986,165100000.0
2008-03-03 10:57:00,0.986,0.9862,0.9858,0.9859,250500000.0
2008-03-03 10:58:00,0.9859,0.9859,0.9852,0.9852,188000000.0
2008-03-03 10:59:00,0.9852,0.98565,0.9851,0.9856,141900000.0
2008-03-03 11:00:00,0.9856,0.9856,0.98555,0.9856,20100000.0
2008-03-03 11:01:00,0.9856,0.98635,0.98555,0.9862,134000000.0
2008-03-03 11:02:00,0.9862,0.9862,0.9861,0.9862,86700000.0
2008-03-03 11:03:00,0.9862,0.9862,0.9859,0.9859,72600000.0
2008-03-03 11:04:00,0.9859,0.9859,0.9855,0.9855,332000000.0
2008-03-03 11:05:00,0.9855,0.9858,0.98525,0.9855,326200000.0
2008-03-03 11:06:00,0.9855,0.9855,0.98485,0.985,508600000.0
2008-03-03 11:07:00,0.985,0.985,0.9848,0.985,167000000.0
2008-03-03 11:08:00,0.985,0.9851,0.985,0.985,282400000.0
2008-03-03 11:09:00,0.985,0.985,0.985,0.985,236800000.0
2008-03-03 11:10:00,0.985,0.98525,0.985,0.9851,624800000.0
2008-03-03 11:11:00,0.9851,0.98515,0.9849,0.98505,134500000.0
2008-03-03 11:12:00,0.98505,0.98505,0.98495,0.985,25600000.0
2008-03-03 11:13:00,0.985,0.9854,0.985,0.9853,121200000.0
2008-03-03 11:14:00,0.9853,0.9854,0.985,0.9854,358800000.0
2008-03-03 11:15:00,0.9854,0.9854,0.985,0.985,550300000.0
2008-03-03 11:16:00,0.985,0.9851,0.985,0.98505,629300000.0
2008-03-03 11:17:00,0.98505,0.98525,0.98505,0.9852,271400000.0
2008-03-03 11:18:00,0.9852,0.98535,0.9852,0.9852,416400000.0
2008-03-03 11:19:00,0.9852,0.9852,0.9852,0.9852,574600000.0
2008-03-03 11:20:00,0.9852,0.9852,0.9852,0.9852,559000000.0
2008-03-03 11:21:00,0.9852,0.98525,0.9852,0.9852,581100000.0
2008-03-03 11:22:00,0.9852,0.9852,0.9852,0.9852,569400000.0
2008-03-03 11:23:00,0.9852,0.9852,0.98515,0.9852,313200000.0
2008-03-03 11:24:00,0.9852,0.9852,0.9852,0.9852,301100000.0
2008-03-03 11:25:00,0.9852,0.9853,0.9852,0.98525,374200000.0
2008-03-03 11:26:00,0.98525,0.98525,0.98525,0.98525,341600000.0
2008-03-03 11:27:00,0.98525,0.98525,0.98525,0.98525,341600000.0
2008-03-03 11:28:00,0.98525,0.9855,0.98525,0.9855,177900000.0
2008-03-03 11:29:00,0.9855,0.9856,0.9854,0.98555,88000000.0
2008-03-03 11:30:00,0.98555,0.9856,0.9855,0.9855,892300000.0
2008-03-03 11:31:00,0.9855,0.9859,0.9855,0.9856,852700000.0
2008-03-03 11:32:00,0.9856,0.9856,0.9856,0.9856,227800000.0
2008-03-03 11:33:00,0.9856,0.9858,0.9856,0.9857,193700000.0
2008-03-03 11:34:00,0.9857,0.98615,0.9857,0.98615,176100000.0
2008-03-03 11:35:00,0.98615,0.98615,0.98615,0.98615,133200000.0
2008-03-03 11:36:00,0.98615,0.98615,0.9855,0.9855,505000000.0
2008-03-03 11:37:00,0.9855,0.9855,0.98535,0.9855,133000000.0
2008-03-03 11:38:00,0.9855,0.9856,0.9855,0.9856,128400000.0
2008-03-03 11:39:00,0.9856,0.98565,0.9856,0.98565,133800000.0
2008-03-03 11:40:00,0.98565,0.98565,0.98565,0.98565,132000000.0
2008-03-03 11:41:00,0.98565,0.9858,0.98565,0.9858,132000000.0
2008-03-03 11:42:00,0.9858,0.9861,0.9858,0.9861,143800000.0
2008-03-03 11:43:00,0.9861,0.9862,0.986,0.986,147000000.0
2008-03-03 11:44:00,0.986,0.986,0.9857,0.98595,531000000.0
2008-03-03 11:45:00,0.98595,0.98595,0.98585,0.98585,132000000.0
2008-03-03 11:46:00,0.98585,0.98585,0.98585,0.98585,128400000.0
2008-03-03 11:47:00,0.98585,0.98585,0.9858,0.9858,125300000.0
2008-03-03 11:48:00,0.9858,0.98585,0.9857,0.98575,128600000.0
2008-03-03 11:49:00,0.98575,0.9858,0.9857,0.9857,143200000.0
2008-03-03 11:50:00,0.9857,0.9857,0.98535,0.9855,207000000.0
2008-03-03 11:51:00,0.9855,0.9855,0.9854,0.9855,153400000.0
2008-03-03 11:52:00,0.9855,0.9855,0.9855,0.9855,142900000.0
2008-03-03 11:53:00,0.9855,0.9855,0.9855,0.9855,66900000.0
2008-03-03 11:54:00,0.9855,0.9857,0.9855,0.9857,84900000.0
2008-03-03 11:55:00,0.9857,0.9857,0.98555,0.9857,80700000.0
2008-03-03 11:56:00,0.9857,0.98575,0.98555,0.98565,94300000.0
2008-03-03 11:57:00,0.98565,0.98565,0.9856,0.98565,43800000.0
2008-03-03 11:58:00,0.98565,0.98565,0.98535,0.98535,453000000.0
2008-03-03 11:59:00,0.98535,0.98565,0.98535,0.98545,115300000.0
2008-03-03 12:00:00,0.98545,0.98545,0.9854,0.98545,111500000.0
2008-03-03 12:01:00,0.98545,0.98545,0.9854,0.98545,121200000.0
2008-03-03 12:02:00,0.98545,0.9856,0.98545,0.98555,139300000.0
2008-03-03 12:03:00,0.98555,0.9858,0.98545,0.9855,88000000.0
2008-03-03 12:04:00,0.9855,0.98565,0.9855,0.9856,134100000.0
2008-03-03 12:05:00,0.9856,0.9856,0.9853,0.9853,134400000.0
2008-03-03 12:06:00,0.9853,0.9853,0.9849,0.985,92300000.0
2008-03-03 12:07:00,0.985,0.9851,0.985,0.98505,140600000.0
2008-03-03 12:08:00,0.98505,0.98505,0.9848,0.98505,128300000.0
2008-03-03 12:09:00,0.98505,0.9851,0.9846,0.9847,131200000.0
2008-03-03 12:10:00,0.9847,0.9847,0.9845,0.9847,89200000.0
2008-03-03 12:11:00,0.9847,0.9847,0.9847,0.9847,66000000.0
2008-03-03 12:12:00,0.9847,0.98505,0.9847,0.98505,108600000.0
2008-03-03 12:13:00,0.98505,0.98515,0.98505,0.98515,125100000.0
2008-03-03 12:14:00,0.98515,0.9856,0.98515,0.98515,161200000.0
2008-03-03 12:15:00,0.98515,0.9852,0.98505,0.98505,343000000.0
2008-03-03 12:16:00,0.98505,0.9853,0.98505,0.9853,309900000.0
2008-03-03 12:17:00,0.9853,0.9854,0.9853,0.9853,109600000.0
2008-03-03 12:18:00,0.9853,0.98545,0.9853,0.98545,109200000.0
2008-03-03 12:19:00,0.98545,0.9855,0.98545,0.9855,65400000.0
2008-03-03 12:20:00,0.9855,0.9855,0.9853,0.9853,259300000.0
2008-03-03 12:21:00,0.9853,0.9853,0.98505,0.98505,123000000.0
2008-03-03 12:22:00,0.98505,0.9851,0.98505,0.9851,69800000.0
2008-03-03 12:23:00,0.9851,0.9851,0.9851,0.9851,66000000.0
2008-03-03 12:24:00,0.9851,0.9851,0.98495,0.985,95400000.0
2008-03-03 12:25:00,0.985,0.985,0.9849,0.9849,137200000.0
2008-03-03 12:26:00,0.9849,0.98525,0.9849,0.9852,191000000.0
2008-03-03 12:27:00,0.9852,0.9853,0.9852,0.9852,120400000.0
2008-03-03 12:28:00,0.9852,0.9852,0.9852,0.9852,170600000.0
2008-03-03 12:29:00,0.9852,0.9852,0.9852,0.9852,101500000.0
2008-03-03 12:30:00,0.9852,0.9853,0.9852,0.9853,71700000.0
2008-03-03 12:31:00,0.9853,0.9853,0.9853,0.9853,64500000.0
2008-03-03 12:32:00,0.9853,0.9853,0.9853,0.9853,65100000.0
2008-03-03 12:33:00,0.9853,0.9853,0.98485,0.98485,103600000.0
2008-03-03 12:34:00,0.98485,0.9849,0.98485,0.9849,136700000.0
2008-03-03 12:35:00,0.9849,0.9849,0.9849,0.9849,324000000.0
2008-03-03 12:36:00,0.9849,0.985,0.9849,0.985,189600000.0
2008-03-03 12:37:00,0.985,0.985,0.985,0.985,64800000.0
2008-03-03 12:38:00,0.985,0.985,0.9849,0.985,93800000.0
2008-03-03 12:39:00,0.985,0.985,0.9848,0.985,99700000.0
2008-03-03 12:40:00,0.985,0.9851,0.9848,0.98495,131600000.0
2008-03-03 12:41:00,0.98495,0.98525,0.9848,0.9852,205600000.0
2008-03-03 12:42:00,0.9852,0.9853,0.9852,0.98525,222800000.0
2008-03-03 12:43:00,0.98525,0.9855,0.9852,0.9855,131300000.0
2008-03-03 12:44:00,0.9855,0.9855,0.9855,0.9855,65100000.0
2008-03-03 12:45:00,0.9855,0.9855,0.9854,0.9854,121600000.0
2008-03-03 12:46:00,0.9854,0.9854,0.9853,0.9853,118800000.0
2008-03-03 12:47:00,0.9853,0.9853,0.9852,0.9852,79100000.0
2008-03-03 12:48:00,0.9852,0.9852,0.9852,0.9852,64800000.0
2008-03-03 12:49:00,0.9852,0.9852,0.9851,0.9851,84800000.0
2008-03-03 12:50:00,0.9851,0.9851,0.985,0.985,79500000.0
2008-03-03 12:51:00,0.985,0.985,0.9849,0.985,95900000.0
2008-03-03 12:52:00,0.985,0.9853,0.985,0.9851,107400000.0
2008-03-03 12:53:00,0.9851,0.9854,0.98505,0.9853,91800000.0
2008-03-03 12:54:00,0.9853,0.9853,0.9852,0.9853,142600000.0
2008-03-03 12:55:00,0.9853,0.9853,0.9852,0.9853,72300000.0
2008-03-03 12:56:00,0.9853,0.9853,0.9852,0.9852,220200000.0
2008-03-03 12:57:00,0.9852,0.9852,0.9852,0.9852,188400000.0
2008-03-03 12:58:00,0.9852,0.9852,0.9852,0.9852,149100000.0
2008-03-03 12:59:00,0.9852,0.9853,0.9852,0.9853,66100000.0
2008-03-03 13:00:00,0.9853,0.9853,0.9852,0.9852,66100000.0
2008-03-03 13:01:00,0.9852,0.9852,0.985,0.985,130500000.0
2008-03-03 13:02:00,0.985,0.9851,0.9849,0.9851,121600000.0
2008-03-03 13:03:00,0.9851,0.9851,0.9849,0.9849,96200000.0
2008-03-03 13:04:00,0.9849,0.98495,0.9848,0.98495,99300000.0
2008-03-03 13:05:00,0.98495,0.985,0.9848,0.9848,97600000.0
2008-03-03 13:06:00,0.9848,0.9848,0.9846,0.98465,123100000.0
2008-03-03 13:07:00,0.98465,0.98465,0.9846,0.9846,153500000.0
2008-03-03 13:08:00,0.9846,0.98485,0.9846,0.98475,322500000.0
2008-03-03 13:09:00,0.98475,0.98475,0.9845,0.9845,297100000.0
2008-03-03 13:10:00,0.9845,0.98485,0.9845,0.9847,327900000.0
2008-03-03 13:11:00,0.9847,0.9847,0.9846,0.9846,344300000.0
2008-03-03 13:12:00,0.9846,0.9846,0.9844,0.9845,130800000.0
2008-03-03 13:13:00,0.9845,0.9845,0.9843,0.9843,120800000.0
2008-03-03 13:14:00,0.9843,0.9845,0.9843,0.9845,144100000.0
2008-03-03 13:15:00,0.9845,0.9846,0.9845,0.9846,100400000.0
2008-03-03 13:16:00,0.9846,0.9846,0.9846,0.9846,59400000.0
2008-03-03 13:17:00,0.9846,0.9846,0.9846,0.9846,66000000.0
2008-03-03 13:18:00,0.9846,0.9847,0.9846,0.9847,167200000.0
2008-03-03 13:19:00,0.9847,0.98485,0.9847,0.98485,219200000.0
2008-03-03 13:20:00,0.98485,0.98495,0.98485,0.98495,153000000.0
2008-03-03 13:21:00,0.98495,0.985,0.9849,0.985,117800000.0
2008-03-03 13:22:00,0.985,0.9851,0.9849,0.9849,75700000.0
2008-03-03 13:23:00,0.9849,0.9849,0.9848,0.9848,93100000.0
2008-03-03 13:24:00,0.9848,0.985,0.9848,0.985,123900000.0
2008-03-03 13:25:00,0.985,0.9851,0.985,0.9851,71200000.0
2008-03-03 13:26:00,0.9851,0.9852,0.9851,0.9851,63300000.0
2008-03-03 13:27:00,0.9851,0.9851,0.9851,0.9851,118400000.0
2008-03-03 13:28:00,0.9851,0.9851,0.9851,0.9851,66900000.0
2008-03-03 13:29:00,0.9851,0.9851,0.9849,0.9849,459300000.0
2008-03-03 13:30:00,0.9849,0.9849,0.9843,0.9845,322100000.0
2008-03-03 13:31:00,0.9845,0.9846,0.9845,0.9846,138100000.0
2008-03-03 13:32:00,0.9846,0.9846,0.9846,0.9846,65700000.0
2008-03-03 13:33:00,0.9846,0.9846,0.9846,0.9846,64800000.0
2008-03-03 13:34:00,0.9846,0.9846,0.9846,0.9846,62400000.0
2008-03-03 13:35:00,0.9846,0.9846,0.9846,0.9846,65100000.0
2008-03-03 13:36:00,0.9846,0.9847,0.9846,0.9846,63600000.0
2008-03-03 13:37:00,0.9846,0.98465,0.9846,0.98465,446100000.0
2008-03-03 13:38:00,0.98465,0.98465,0.9846,0.9846,271400000.0
2008-03-03 13:39:00,0.9846,0.9846,0.9845,0.9846,66600000.0
2008-03-03 13:40:00,0.9846,0.9846,0.9845,0.9845,211700000.0
2008-03-03 13:41:00,0.9845,0.9845,0.9845,0.9845,213000000.0
2008-03-03 13:42:00,0.9845,0.98465,0.9845,0.9845,334100000.0
2008-03-03 13:43:00,0.9845,0.9845,0.9845,0.9845,71900000.0
2008-03-03 13:44:00,0.9845,0.9845,0.9845,0.9845,369200000.0
2008-03-03 13:45:00,0.9845,0.9845,0.9845,0.9845,604800000.0
2008-03-03 13:46:00,0.9845,0.9845,0.9845,0.9845,150100000.0
2008-03-03 13:47:00,0.9845,0.9845,0.9845,0.9845,64200000.0
2008-03-03 13:48:00,0.9845,0.9845,0.9845,0.9845,63600000.0
2008-03-03 13:49:00,0.9845,0.9845,0.98385,0.984,405000000.0
2008-03-03 13:50:00,0.984,0.984,0.9839,0.984,74600000.0
2008-03-03 13:51:00,0.984,0.984,0.984,0.984,64200000.0
2008-03-03 13:52:00,0.984,0.9841,0.98365,0.9837,73500000.0
2008-03-03 13:53:00,0.9837,0.9837,0.9836,0.9836,70700000.0
2008-03-03 13:54:00,0.9836,0.9836,0.98335,0.98335,164600000.0
2008-03-03 13:55:00,0.98335,0.9834,0.9833,0.9833,148200000.0
2008-03-03 13:56:00,0.9833,0.9834,0.9832,0.9834,229000000.0
2008-03-03 13:57:00,0.9834,0.9834,0.9832,0.9832,65600000.0
2008-03-03 13:58:00,0.9832,0.9832,0.9832,0.9832,162700000.0
2008-03-03 13:59:00,0.9832,0.9833,0.9831,0.9831,129700000.0
2008-03-03 14:00:00,0.9831,0.9832,0.983,0.983,631800000.0
2008-03-03 14:01:00,0.983,0.9832,0.983,0.9832,238400000.0
2008-03-03 14:02:00,0.9832,0.9832,0.983,0.9832,384100000.0
2008-03-03 14:03:00,0.9832,0.9832,0.9831,0.9832,159600000.0
2008-03-03 14:04:00,0.9832,0.9832,0.9831,0.9832,218800000.0
2008-03-03 14:05:00,0.9832,0.9833,0.9832,0.9832,72900000.0
2008-03-03 14:06:00,0.9832,0.9832,0.9831,0.98315,84900000.0
2008-03-03 14:07:00,0.98315,0.9833,0.9831,0.9831,128300000.0
2008-03-03 14:08:00,0.9831,0.9831,0.9828,0.9828,194700000.0
2008-03-03 14:09:00,0.9828,0.9828,0.9827,0.9827,83400000.0
2008-03-03 14:10:00,0.9827,0.9832,0.9827,0.9832,273500000.0
2008-03-03 14:11:00,0.9832,0.9834,0.9832,0.9834,64800000.0
2008-03-03 14:12:00,0.9834,0.9835,0.9834,0.9835,68400000.0
2008-03-03 14:13:00,0.9835,0.9839,0.9835,0.9839,72300000.0
2008-03-03 14:14:00,0.984,0.9841,0.98385,0.984,289800000.0
2008-03-03 14:15:00,0.984,0.9842,0.98395,0.98395,230000000.0
2008-03-03 14:16:00,0.98395,0.98395,0.9839,0.9839,304100000.0
2008-03-03 14:17:00,0.9839,0.984,0.9838,0.9838,199700000.0
2008-03-03 14:18:00,0.9838,0.98395,0.98345,0.9839,365100000.0
2008-03-03 14:19:00,0.9839,0.98415,0.9839,0.984,173500000.0
2008-03-03 14:20:00,0.984,0.984,0.9839,0.98395,590400000.0
2008-03-03 14:21:00,0.98395,0.984,0.98395,0.984,286600000.0
2008-03-03 14:22:00,0.984,0.984,0.9838,0.9838,120900000.0
2008-03-03 14:23:00,0.9838,0.984,0.9838,0.984,104500000.0
2008-03-03 14:24:00,0.984,0.984,0.9838,0.9838,187900000.0
2008-03-03 14:25:00,0.9838,0.9839,0.9838,0.9838,128300000.0
2008-03-03 14:26:00,0.9838,0.9841,0.9838,0.984,44200000.0
2008-03-03 14:27:00,0.984,0.9841,0.984,0.984,22100000.0
2008-03-03 14:28:00,0.984,0.98435,0.984,0.98405,158100000.0
2008-03-03 14:29:00,0.98405,0.9841,0.984,0.9841,136700000.0
2008-03-03 14:30:00,0.9841,0.9843,0.9841,0.9843,32200000.0
2008-03-03 14:31:00,0.9843,0.9849,0.9843,0.9846,122500000.0
2008-03-03 14:32:00,0.9846,0.9847,0.98455,0.98455,70000000.0
2008-03-03 14:33:00,0.98455,0.9848,0.98455,0.9848,107400000.0
2008-03-03 14:34:00,0.9848,0.9848,0.98455,0.98475,135400000.0
2008-03-03 14:35:00,0.98475,0.98475,0.9845,0.9846,128400000.0
2008-03-03 14:36:00,0.9846,0.98485,0.9846,0.9848,134400000.0
2008-03-03 14:37:00,0.9848,0.9849,0.9847,0.9848,135700000.0
2008-03-03 14:38:00,0.9848,0.9849,0.9848,0.9849,87500000.0
2008-03-03 14:39:00,0.9849,0.9851,0.98485,0.985,78400000.0
2008-03-03 14:40:00,0.985,0.985,0.9849,0.985,92100000.0
2008-03-03 14:41:00,0.985,0.985,0.9849,0.9849,63400000.0
2008-03-03 14:42:00,0.9849,0.9854,0.9849,0.9852,196100000.0
2008-03-03 14:43:00,0.9852,0.98535,0.9852,0.98525,254200000.0
2008-03-03 14:44:00,0.98525,0.98525,0.985,0.9852,575200000.0
2008-03-03 14:45:00,0.98515,0.9852,0.985,0.9852,146200000.0
2008-03-03 14:46:00,0.9852,0.98545,0.9852,0.9853,164600000.0
2008-03-03 14:47:00,0.9853,0.9853,0.9852,0.9852,138600000.0
2008-03-03 14:48:00,0.98515,0.9856,0.98515,0.9854,271400000.0
2008-03-03 14:49:00,0.9854,0.9854,0.985,0.98515,102400000.0
2008-03-03 14:50:00,0.98515,0.98515,0.98485,0.9849,122800000.0
2008-03-03 14:51:00,0.9849,0.985,0.9848,0.985,212100000.0
2008-03-03 14:52:00,0.985,0.985,0.9848,0.9849,215900000.0
2008-03-03 14:53:00,0.9849,0.9851,0.9849,0.9851,185100000.0
2008-03-03 14:54:00,0.9851,0.9852,0.9851,0.9852,229100000.0
2008-03-03 14:55:00,0.9852,0.9856,0.98495,0.9851,234900000.0
2008-03-03 14:56:00,0.9851,0.9852,0.985,0.9852,183500000.0
2008-03-03 14:57:00,0.9852,0.98525,0.9852,0.98525,247600000.0
2008-03-03 14:58:00,0.98525,0.9853,0.9852,0.9853,206900000.0
2008-03-03 14:59:00,0.9853,0.9855,0.9853,0.9855,134300000.0
2008-03-03 15:00:00,0.9855,0.9856,0.9855,0.9855,126300000.0
2008-03-03 15:01:00,0.9855,0.9857,0.9853,0.9854,236100000.0
2008-03-03 15:02:00,0.9854,0.9854,0.98515,0.9852,136200000.0
2008-03-03 15:03:00,0.9852,0.9852,0.9851,0.9852,52700000.0
2008-03-03 15:04:00,0.9852,0.9852,0.9845,0.9845,214500000.0
2008-03-03 15:05:00,0.9845,0.9845,0.9841,0.9842,157100000.0
2008-03-03 15:06:00,0.9842,0.9842,0.9842,0.9842,21900000.0
2008-03-03 15:07:00,0.9842,0.98435,0.9842,0.98435,114000000.0
2008-03-03 15:08:00,0.98435,0.9845,0.98415,0.98415,459900000.0
2008-03-03 15:09:00,0.98415,0.98415,0.98395,0.984,257500000.0
2008-03-03 15:10:00,0.984,0.9841,0.984,0.9841,79400000.0
2008-03-03 15:11:00,0.9841,0.9841,0.984,0.984,21700000.0
2008-03-03 15:12:00,0.984,0.984,0.9838,0.9838,55600000.0
2008-03-03 15:13:00,0.9838,0.9839,0.9838,0.9838,141200000.0
2008-03-03 15:14:00,0.9838,0.9838,0.9834,0.9834,87700000.0
2008-03-03 15:15:00,0.9834,0.9834,0.9831,0.9832,124000000.0
2008-03-03 15:16:00,0.9832,0.9835,0.9832,0.9834,232800000.0
2008-03-03 15:17:00,0.9834,0.9836,0.98335,0.9836,201600000.0
2008-03-03 15:18:00,0.9836,0.9838,0.9835,0.98365,314600000.0
2008-03-03 15:19:00,0.98365,0.9838,0.9836,0.9837,148900000.0
2008-03-03 15:20:00,0.9837,0.98395,0.9836,0.9839,221100000.0
2008-03-03 15:21:00,0.9839,0.9839,0.98325,0.98325,213800000.0
2008-03-03 15:22:00,0.98325,0.9834,0.98325,0.98325,764300000.0
2008-03-03 15:23:00,0.98325,0.9833,0.983,0.9832,284400000.0
2008-03-03 15:24:00,0.9832,0.9832,0.983,0.983,194000000.0
2008-03-03 15:25:00,0.983,0.9831,0.983,0.9831,145000000.0
2008-03-03 15:26:00,0.9831,0.98355,0.9831,0.9833,600800000.0
2008-03-03 15:27:00,0.9833,0.9837,0.9833,0.9837,572800000.0
2008-03-03 15:28:00,0.9836,0.98365,0.9834,0.98365,303600000.0
2008-03-03 15:29:00,0.98365,0.9845,0.98365,0.9839,304000000.0
2008-03-03 15:30:00,0.9839,0.9894,0.9839,0.98925,224000000.0
2008-03-03 15:31:00,0.98925,0.98945,0.9883,0.9894,180100000.0
2008-03-03 15:32:00,0.9894,0.9896,0.9885,0.98875,326400000.0
2008-03-03 15:33:00,0.98875,0.9901,0.98875,0.99005,367200000.0
2008-03-03 15:34:00,0.99005,0.99005,0.9895,0.9895,277300000.0
2008-03-03 15:35:00,0.9895,0.9897,0.9894,0.9895,468100000.0
2008-03-03 15:36:00,0.9895,0.9896,0.9891,0.9893,311800000.0
2008-03-03 15:37:00,0.9893,0.98985,0.9892,0.98975,226400000.0
2008-03-03 15:38:00,0.9897,0.9897,0.9894,0.9894,127300000.0
2008-03-03 15:39:00,0.9894,0.9895,0.9889,0.98895,132900000.0
2008-03-03 15:40:00,0.98895,0.9892,0.98895,0.98915,153100000.0
2008-03-03 15:41:00,0.98915,0.98945,0.98915,0.98925,130600000.0
2008-03-03 15:42:00,0.98925,0.9893,0.9891,0.9891,143400000.0
2008-03-03 15:43:00,0.9891,0.98965,0.9889,0.98965,188900000.0
2008-03-03 15:44:00,0.98965,0.99015,0.9896,0.9901,146100000.0
2008-03-03 15:45:00,0.99,0.99,0.9897,0.98995,118500000.0
2008-03-03 15:46:00,0.98995,0.98995,0.9898,0.9898,117800000.0
2008-03-03 15:47:00,0.9898,0.9898,0.9894,0.9896,177100000.0
2008-03-03 15:48:00,0.9896,0.9897,0.9895,0.9895,138300000.0
2008-03-03 15:49:00,0.9895,0.98985,0.9895,0.98985,122800000.0
2008-03-03 15:50:00,0.98985,0.98985,0.9895,0.9896,137900000.0
2008-03-03 15:51:00,0.9896,0.9898,0.9896,0.9897,124300000.0
2008-03-03 15:52:00,0.9897,0.9898,0.9897,0.9898,136700000.0
2008-03-03 15:53:00,0.9898,0.9898,0.9893,0.9893,154100000.0
2008-03-03 15:54:00,0.9893,0.9894,0.9889,0.9889,192000000.0
2008-03-03 15:55:00,0.9889,0.9889,0.9887,0.9888,135000000.0
2008-03-03 15:56:00,0.9888,0.989,0.9887,0.9888,280000000.0
2008-03-03 15:57:00,0.9888,0.9895,0.9888,0.9895,375799999.0
2008-03-03 15:58:00,0.98955,0.98955,0.9889,0.989,196700000.0
2008-03-03 15:59:00,0.989,0.9891,0.9885,0.9885,64400000.0
2008-03-03 16:00:00,0.9885,0.9889,0.9885,0.9889,88900000.0
2008-03-03 16:01:00,0.9889,0.9889,0.9888,0.9888,42800000.0
2008-03-03 16:02:00,0.9888,0.9888,0.9883,0.9885,127600000.0
2008-03-03 16:03:00,0.9885,0.9885,0.98765,0.9878,115300000.0
2008-03-03 16:04:00,0.9878,0.9884,0.9878,0.9884,145000000.0
2008-03-03 16:05:00,0.9884,0.98855,0.9884,0.9885,140200000.0
2008-03-03 16:06:00,0.9885,0.9887,0.9885,0.9886,213200000.0
2008-03-03 16:07:00,0.9886,0.98875,0.9886,0.98865,263500000.0
2008-03-03 16:08:00,0.98865,0.98865,0.9883,0.9884,65500000.0
2008-03-03 16:09:00,0.9884,0.9884,0.9883,0.9883,603300000.0
2008-03-03 16:10:00,0.9883,0.9886,0.9883,0.9885,178500000.0
2008-03-03 16:11:00,0.9885,0.9886,0.9883,0.98835,163200000.0
2008-03-03 16:12:00,0.98835,0.98835,0.9882,0.9882,492200000.0
2008-03-03 16:13:00,0.9882,0.98855,0.9882,0.98855,162700000.0
2008-03-03 16:14:00,0.98855,0.98865,0.9882,0.9885,135900000.0
2008-03-03 16:15:00,0.9885,0.9885,0.9882,0.9882,183800000.0
2008-03-03 16:16:00,0.9882,0.9883,0.9882,0.9883,150700000.0
2008-03-03 16:17:00,0.9883,0.9884,0.9879,0.98805,157600000.0
2008-03-03 16:18:00,0.98805,0.98805,0.9877,0.9877,159400000.0
2008-03-03 16:19:00,0.9877,0.9879,0.9876,0.9876,105900000.0
2008-03-03 16:20:00,0.9876,0.9876,0.98745,0.9875,105000000.0
2008-03-03 16:21:00,0.9875,0.9878,0.9875,0.9876,60700000.0
2008-03-03 16:22:00,0.9876,0.9876,0.9874,0.9876,139900000.0
2008-03-03 16:23:00,0.9876,0.9877,0.9876,0.9877,56100000.0
2008-03-03 16:24:00,0.9877,0.9877,0.9873,0.9873,113800000.0
2008-03-03 16:25:00,0.9873,0.98745,0.98695,0.9874,542200000.0
2008-03-03 16:26:00,0.9874,0.98755,0.9871,0.98755,318900000.0
2008-03-03 16:27:00,0.9875,0.98755,0.9874,0.98755,95400000.0
2008-03-03 16:28:00,0.9876,0.98765,0.9875,0.9875,100000000.0
2008-03-03 16:29:00,0.9875,0.9878,0.98735,0.9878,104800000.0
2008-03-03 16:30:00,0.9878,0.988,0.9877,0.9877,127400000.0
2008-03-03 16:31:00,0.9878,0.9879,0.98765,0.9877,126600000.0
2008-03-03 16:32:00,0.9877,0.9883,0.9877,0.9883,310400000.0
2008-03-03 16:33:00,0.9883,0.9883,0.9877,0.98805,110500000.0
2008-03-03 16:34:00,0.98805,0.98825,0.988,0.9882,145100000.0
2008-03-03 16:35:00,0.9882,0.9884,0.9878,0.9878,164250000.0
2008-03-03 16:36:00,0.9878,0.9879,0.9873,0.98755,135300000.0
2008-03-03 16:37:00,0.98755,0.9878,0.98755,0.98755,153000000.0
2008-03-03 16:38:00,0.98755,0.9877,0.9875,0.9875,125200000.0
2008-03-03 16:39:00,0.9875,0.9877,0.9875,0.98755,223700000.0
2008-03-03 16:40:00,0.98755,0.9878,0.9872,0.9873,246000000.0
2008-03-03 16:41:00,0.9873,0.9877,0.9873,0.9875,92800000.0
2008-03-03 16:42:00,0.9875,0.9877,0.9874,0.9875,128200000.0
2008-03-03 16:43:00,0.9875,0.98755,0.9873,0.9875,174200000.0
2008-03-03 16:44:00,0.9875,0.9876,0.9871,0.9873,68500000.0
2008-03-03 16:45:00,0.9873,0.98755,0.9873,0.9874,362800000.0
2008-03-03 16:46:00,0.9874,0.9878,0.9873,0.9877,56200000.0
2008-03-03 16:47:00,0.9877,0.988,0.9877,0.9879,172000000.0
2008-03-03 16:48:00,0.9879,0.9884,0.98775,0.9878,121300000.0
2008-03-03 16:49:00,0.9878,0.9878,0.9875,0.98755,124100000.0
2008-03-03 16:50:00,0.98755,0.98755,0.9865,0.98665,446900000.0
2008-03-03 16:51:00,0.98665,0.98665,0.9854,0.98565,176100000.0
2008-03-03 16:52:00,0.98565,0.9862,0.9855,0.9855,193700000.0
2008-03-03 16:53:00,0.9855,0.986,0.9855,0.9856,90600000.0
2008-03-03 16:54:00,0.9856,0.9857,0.9856,0.9857,111800000.0
2008-03-03 16:55:00,0.9857,0.9857,0.9854,0.9857,154400000.0
2008-03-03 16:56:00,0.9857,0.9861,0.9857,0.9858,871800001.0
2008-03-03 16:57:00,0.9858,0.986,0.9858,0.986,72400000.0
2008-03-03 16:58:00,0.986,0.9862,0.9857,0.9857,55600000.0
2008-03-03 16:59:00,0.9857,0.986,0.9855,0.986,268300000.0
2008-03-03 17:00:00,0.986,0.9866,0.9858,0.9864,464700000.0
2008-03-03 17:01:00,0.9864,0.9865,0.9863,0.9863,66400000.0
2008-03-03 17:02:00,0.9863,0.9863,0.98435,0.98435,94900000.0
2008-03-03 17:03:00,0.98435,0.98435,0.98335,0.9835,75000000.0
2008-03-03 17:04:00,0.9835,0.9841,0.9835,0.9839,85100000.0
2008-03-03 17:05:00,0.9839,0.9839,0.9835,0.9838,64000000.0
2008-03-03 17:06:00,0.9838,0.9844,0.9838,0.984,146000000.0
2008-03-03 17:07:00,0.984,0.9847,0.984,0.98445,123900000.0
2008-03-03 17:08:00,0.98445,0.9853,0.98445,0.9849,117000000.0
2008-03-03 17:09:00,0.9849,0.9851,0.9849,0.985,138400000.0
2008-03-03 17:10:00,0.985,0.985,0.9848,0.985,96900000.0
2008-03-03 17:11:00,0.985,0.98655,0.985,0.9865,130400000.0
2008-03-03 17:12:00,0.9865,0.98695,0.9853,0.98575,292600000.0
2008-03-03 17:13:00,0.98575,0.98575,0.98505,0.9851,159000000.0
2008-03-03 17:14:00,0.9851,0.9851,0.9847,0.9848,104900000.0
2008-03-03 17:15:00,0.9848,0.9851,0.9847,0.9851,114800000.0
2008-03-03 17:16:00,0.9851,0.98555,0.9851,0.98535,273900000.0
2008-03-03 17:17:00,0.98535,0.98535,0.985,0.9852,301600000.0
2008-03-03 17:18:00,0.9852,0.9859,0.9852,0.9854,145500000.0
2008-03-03 17:19:00,0.9854,0.9859,0.9854,0.9857,141900000.0
2008-03-03 17:20:00,0.9857,0.9857,0.9853,0.9854,119900000.0
2008-03-03 17:21:00,0.9854,0.986,0.9854,0.9856,181600000.0
2008-03-03 17:22:00,0.9856,0.98615,0.9856,0.9861,175900000.0
2008-03-03 17:23:00,0.98615,0.9863,0.9859,0.9862,136900000.0
2008-03-03 17:24:00,0.9862,0.98635,0.98605,0.9861,158100000.0
2008-03-03 17:25:00,0.9861,0.9861,0.9858,0.9858,149800000.0
2008-03-03 17:26:00,0.9858,0.9858,0.98505,0.98505,72400000.0
2008-03-03 17:27:00,0.98505,0.9855,0.985,0.9854,159300000.0
2008-03-03 17:28:00,0.9854,0.9855,0.98505,0.9852,115100000.0
2008-03-03 17:29:00,0.9852,0.9853,0.985,0.9851,115700000.0
2008-03-03 17:30:00,0.9851,0.9857,0.9851,0.9857,182300000.0
2008-03-03 17:31:00,0.9857,0.9859,0.9854,0.9859,224100000.0
2008-03-03 17:32:00,0.9859,0.9861,0.9858,0.9861,101100000.0
2008-03-03 17:33:00,0.9861,0.9863,0.9861,0.9862,237900000.0
2008-03-03 17:34:00,0.9862,0.98645,0.9862,0.98645,163300000.0
2008-03-03 17:35:00,0.98645,0.98665,0.98635,0.9865,214200000.0
2008-03-03 17:36:00,0.9865,0.9868,0.9865,0.9867,162300000.0
2008-03-03 17:37:00,0.9867,0.9871,0.9866,0.9866,312300000.0
2008-03-03 17:38:00,0.9866,0.9871,0.9864,0.987,175500000.0
2008-03-03 17:39:00,0.987,0.9871,0.9869,0.9871,109400000.0
2008-03-03 17:40:00,0.9871,0.98755,0.987,0.987,71600000.0
2008-03-03 17:41:00,0.987,0.9871,0.987,0.987,74800000.0
2008-03-03 17:42:00,0.987,0.9871,0.9868,0.9869,169800000.0
2008-03-03 17:43:00,0.9869,0.987,0.98685,0.987,286400000.0
2008-03-03 17:44:00,0.987,0.98745,0.987,0.98725,235200000.0
2008-03-03 17:45:00,0.98725,0.9875,0.9871,0.98735,285900000.0
2008-03-03 17:46:00,0.98735,0.9876,0.98725,0.9874,183800000.0
2008-03-03 17:47:00,0.9874,0.9881,0.9874,0.9881,275800000.0
2008-03-03 17:48:00,0.9881,0.9886,0.9881,0.9883,161700000.0
2008-03-03 17:49:00,0.9883,0.98865,0.9883,0.9883,180600000.0
2008-03-03 17:50:00,0.9883,0.9883,0.9878,0.98785,98700000.0
2008-03-03 17:51:00,0.9879,0.98835,0.9879,0.9883,140300000.0
2008-03-03 17:52:00,0.9883,0.98865,0.9881,0.9881,210700000.0
2008-03-03 17:53:00,0.9881,0.98855,0.9881,0.9884,134100000.0
2008-03-03 17:54:00,0.9884,0.9884,0.9882,0.9882,84400000.0
2008-03-03 17:55:00,0.9882,0.98835,0.9882,0.98825,117200000.0
2008-03-03 17:56:00,0.9883,0.9883,0.988,0.9881,95696530.0
2008-03-03 17:57:00,0.9881,0.9883,0.9881,0.98825,81700000.0
2008-03-03 17:58:00,0.98825,0.98865,0.9882,0.9886,127200000.0
2008-03-03 17:59:00,0.9886,0.9897,0.9886,0.9896,153900000.0
2008-03-03 18:00:00,0.9896,0.9896,0.9893,0.98945,159900000.0
2008-03-03 18:01:00,0.9895,0.9899,0.9894,0.9894,151300000.0
2008-03-03 18:02:00,0.9894,0.9894,0.9893,0.9893,69700000.0
2008-03-03 18:03:00,0.9893,0.9894,0.989,0.9891,81700000.0
2008-03-03 18:04:00,0.9891,0.9891,0.9886,0.9888,66900000.0
2008-03-03 18:05:00,0.9888,0.9888,0.9886,0.9887,212700000.0
2008-03-03 18:06:00,0.9887,0.9892,0.9886,0.9892,100300000.0
2008-03-03 18:07:00,0.9892,0.9892,0.9888,0.9889,209500000.0
2008-03-03 18:08:00,0.9889,0.9889,0.9888,0.98885,87200000.0
2008-03-03 18:09:00,0.98885,0.989,0.9888,0.9889,279900000.0
2008-03-03 18:10:00,0.9889,0.9897,0.98885,0.9896,181400000.0
2008-03-03 18:11:00,0.9896,0.9899,0.9896,0.9896,62000000.0
2008-03-03 18:12:00,0.9896,0.9896,0.9892,0.9895,90100000.0
2008-03-03 18:13:00,0.9895,0.9898,0.9894,0.9898,115800000.0
2008-03-03 18:14:00,0.9898,0.99,0.9898,0.9899,64900000.0
2008-03-03 18:15:00,0.9899,0.9899,0.9894,0.9896,170400000.0
2008-03-03 18:16:00,0.9894,0.9898,0.9894,0.9896,149000000.0
2008-03-03 18:17:00,0.9896,0.9896,0.9892,0.9892,68300000.0
2008-03-03 18:18:00,0.9892,0.9893,0.98905,0.9891,216900000.0
2008-03-03 18:19:00,0.9891,0.9892,0.98905,0.9892,134200000.0
2008-03-03 18:20:00,0.9892,0.9892,0.989,0.989,46900000.0
2008-03-03 18:21:00,0.989,0.989,0.9885,0.9885,93100000.0
2008-03-03 18:22:00,0.9885,0.9886,0.9885,0.9885,122500000.0
2008-03-03 18:23:00,0.9885,0.9885,0.9881,0.9881,114100000.0
2008-03-03 18:24:00,0.9881,0.9884,0.988,0.988,104900000.0
2008-03-03 18:25:00,0.9881,0.9883,0.988,0.9881,129000000.0
2008-03-03 18:26:00,0.9881,0.9881,0.988,0.9881,106600000.0
2008-03-03 18:27:00,0.9881,0.9882,0.988,0.98805,125300000.0
2008-03-03 18:28:00,0.9881,0.98865,0.9879,0.9883,181300000.0
2008-03-03 18:29:00,0.9883,0.9887,0.98805,0.9882,319700000.0
2008-03-03 18:30:00,0.9882,0.9884,0.988,0.9882,207800000.0
2008-03-03 18:31:00,0.9882,0.9883,0.9881,0.9881,260700000.0
2008-03-03 18:32:00,0.9881,0.9884,0.988,0.9884,235500000.0
2008-03-03 18:33:00,0.9884,0.9884,0.9882,0.9884,217900000.0
2008-03-03 18:34:00,0.9884,0.9888,0.9884,0.9885,139800000.0
2008-03-03 18:35:00,0.9885,0.9885,0.9883,0.9883,162100000.0
2008-03-03 18:36:00,0.9883,0.9883,0.9879,0.9879,76000000.0
2008-03-03 18:37:00,0.9879,0.988,0.9879,0.9879,183300000.0
2008-03-03 18:38:00,0.988,0.988,0.987,0.987,224000000.0
2008-03-03 18:39:00,0.98695,0.9873,0.98685,0.9872,150200000.0
2008-03-03 18:40:00,0.9872,0.9875,0.9871,0.9874,144700000.0
2008-03-03 18:41:00,0.9874,0.9874,0.9872,0.9872,126600000.0
2008-03-03 18:42:00,0.9872,0.9873,0.9869,0.987,241100000.0
2008-03-03 18:43:00,0.987,0.9871,0.987,0.9871,226000000.0
2008-03-03 18:44:00,0.9871,0.9871,0.9868,0.9871,167300000.0
2008-03-03 18:45:00,0.9871,0.9872,0.9871,0.9872,53100000.0
2008-03-03 18:46:00,0.9872,0.9873,0.9871,0.9871,162500000.0
2008-03-03 18:47:00,0.9871,0.9872,0.9871,0.9871,74000000.0
2008-03-03 18:48:00,0.9871,0.9874,0.9871,0.9874,85700000.0
2008-03-03 18:49:00,0.9874,0.9874,0.98715,0.9873,88600000.0
2008-03-03 18:50:00,0.9873,0.9874,0.9872,0.9873,92600000.0
2008-03-03 18:51:00,0.9873,0.9874,0.9873,0.9874,74000000.0
2008-03-03 18:52:00,0.9874,0.9874,0.9872,0.9873,105900000.0
2008-03-03 18:53:00,0.9873,0.9873,0.9872,0.9872,222700000.0
2008-03-03 18:54:00,0.9872,0.98735,0.9869,0.9869,167500000.0
2008-03-03 18:55:00,0.9869,0.9869,0.9868,0.9868,175000000.0
2008-03-03 18:56:00,0.9868,0.98695,0.9867,0.9869,367400000.0
2008-03-03 18:57:00,0.9869,0.987,0.9868,0.9869,142800000.0
2008-03-03 18:58:00,0.9869,0.9869,0.9865,0.9865,339800000.0
2008-03-03 18:59:00,0.9865,0.98675,0.9865,0.98665,260400000.0
2008-03-03 19:00:00,0.9866,0.9874,0.9865,0.9871,105000000.0
2008-03-03 19:01:00,0.9871,0.98725,0.9871,0.9872,412900000.0
2008-03-03 19:02:00,0.9872,0.9872,0.9871,0.98715,142700000.0
2008-03-03 19:03:00,0.9872,0.9872,0.9867,0.98675,68100000.0
2008-03-03 19:04:00,0.98675,0.987,0.98675,0.987,58200000.0
2008-03-03 19:05:00,0.987,0.9872,0.9869,0.9872,61300000.0
2008-03-03 19:06:00,0.9872,0.9872,0.9869,0.9869,120400000.0
2008-03-03 19:07:00,0.9868,0.9873,0.9868,0.9873,150600000.0
2008-03-03 19:08:00,0.9873,0.9873,0.9871,0.9872,81900000.0
2008-03-03 19:09:00,0.9872,0.9872,0.9871,0.9871,61000000.0
2008-03-03 19:10:00,0.9871,0.9873,0.987,0.9872,130700000.0
2008-03-03 19:11:00,0.9872,0.9874,0.9872,0.9872,214700000.0
2008-03-03 19:12:00,0.9873,0.9873,0.9872,0.9873,119900000.0
2008-03-03 19:13:00,0.9873,0.9873,0.9873,0.9873,111000000.0
2008-03-03 19:14:00,0.9873,0.9873,0.98715,0.9872,141300000.0
2008-03-03 19:15:00,0.9872,0.9872,0.9871,0.9871,183200000.0
2008-03-03 19:16:00,0.9871,0.98715,0.987,0.98705,179900000.0
2008-03-03 19:17:00,0.98705,0.9871,0.98685,0.987,183800000.0
2008-03-03 19:18:00,0.987,0.9872,0.98685,0.9869,145900000.0
2008-03-03 19:19:00,0.9869,0.9869,0.9864,0.98675,249495987.0
2008-03-03 19:20:00,0.98675,0.98675,0.98645,0.98655,249900000.0
2008-03-03 19:21:00,0.98655,0.9866,0.9864,0.9866,100500000.0
2008-03-03 19:22:00,0.9866,0.98725,0.9866,0.9871,196700000.0
2008-03-03 19:23:00,0.9871,0.98715,0.987,0.98715,182200000.0
2008-03-03 19:24:00,0.98715,0.9872,0.9869,0.9869,90000000.0
2008-03-03 19:25:00,0.9869,0.98705,0.98665,0.987,124800000.0
2008-03-03 19:26:00,0.987,0.987,0.987,0.987,44600000.0
2008-03-03 19:27:00,0.987,0.9871,0.9869,0.987,52500000.0
2008-03-03 19:28:00,0.987,0.98705,0.9869,0.987,77200000.0
2008-03-03 19:29:00,0.987,0.987,0.9869,0.9869,44000000.0
2008-03-03 19:30:00,0.9869,0.987,0.9868,0.9869,44800000.0
2008-03-03 19:31:00,0.9869,0.9869,0.9866,0.98665,115700000.0
2008-03-03 19:32:00,0.98665,0.9868,0.98665,0.9867,129000000.0
2008-03-03 19:33:00,0.9867,0.9867,0.98645,0.98645,102000000.0
2008-03-03 19:34:00,0.98645,0.98645,0.9864,0.98645,352500000.0
2008-03-03 19:35:00,0.98645,0.9865,0.98605,0.9863,134400000.0
2008-03-03 19:36:00,0.9863,0.9866,0.98625,0.9865,136500000.0
2008-03-03 19:37:00,0.9865,0.9865,0.98635,0.9865,106400000.0
2008-03-03 19:38:00,0.9865,0.9865,0.9863,0.9864,77700000.0
2008-03-03 19:39:00,0.9864,0.98655,0.9864,0.9865,48400000.0
2008-03-03 19:40:00,0.9865,0.9866,0.9864,0.98655,295400000.0
2008-03-03 19:41:00,0.98655,0.9866,0.9865,0.98655,84600000.0
2008-03-03 19:42:00,0.98655,0.9867,0.98655,0.9867,89700000.0
2008-03-03 19:43:00,0.9867,0.9868,0.9867,0.9868,65700000.0
2008-03-03 19:44:00,0.9868,0.9869,0.9867,0.9867,101900000.0
2008-03-03 19:45:00,0.9867,0.98695,0.9867,0.98695,126000000.0
2008-03-03 19:46:00,0.98695,0.98725,0.98695,0.9872,158200000.0
2008-03-03 19:47:00,0.9872,0.9873,0.9872,0.9873,53600000.0
2008-03-03 19:48:00,0.9873,0.9873,0.9873,0.9873,44400000.0
2008-03-03 19:49:00,0.9873,0.98755,0.9873,0.98745,351200000.0
2008-03-03 19:50:00,0.98745,0.98755,0.98745,0.9875,105100000.0
2008-03-03 19:51:00,0.9875,0.9875,0.9875,0.9875,44200000.0
2008-03-03 19:52:00,0.9875,0.9875,0.98715,0.98715,176300000.0
2008-03-03 19:53:00,0.98715,0.9873,0.9871,0.9872,153700000.0
2008-03-03 19:54:00,0.9872,0.9872,0.9872,0.9872,47200000.0
2008-03-03 19:55:00,0.9872,0.9873,0.9872,0.9872,94300000.0
2008-03-03 19:56:00,0.9872,0.98735,0.9871,0.9871,73800000.0
2008-03-03 19:57:00,0.9871,0.9873,0.9871,0.9873,139600000.0
2008-03-03 19:58:00,0.9873,0.98745,0.9873,0.98735,145300000.0
2008-03-03 19:59:00,0.98735,0.9875,0.9873,0.9875,195400000.0
2008-03-03 20:00:00,0.9875,0.98765,0.9871,0.9873,150300000.0
2008-03-03 20:01:00,0.9873,0.9873,0.9873,0.9873,109500000.0
2008-03-03 20:02:00,0.9873,0.9874,0.9868,0.98705,156800000.0
2008-03-03 20:03:00,0.98705,0.98715,0.98705,0.9871,101100000.0
2008-03-03 20:04:00,0.9871,0.9871,0.98695,0.98695,591200000.0
2008-03-03 20:05:00,0.98695,0.98715,0.98695,0.987,1158300000.0
2008-03-03 20:06:00,0.987,0.987,0.98695,0.987,156500000.0
2008-03-03 20:07:00,0.987,0.98735,0.987,0.98735,208600000.0
2008-03-03 20:08:00,0.98735,0.98735,0.9873,0.9873,106700000.0
2008-03-03 20:09:00,0.9873,0.98765,0.98725,0.98755,308200000.0
2008-03-03 20:10:00,0.98755,0.9879,0.98755,0.9878,440600000.0
2008-03-03 20:11:00,0.9878,0.988,0.9875,0.9876,223700000.0
2008-03-03 20:12:00,0.9876,0.98765,0.9876,0.9876,211200000.0
2008-03-03 20:13:00,0.9876,0.98785,0.9876,0.98775,320700000.0
2008-03-03 20:14:00,0.98775,0.9879,0.98775,0.9878,191900000.0
2008-03-03 20:15:00,0.9878,0.98785,0.9878,0.9878,50700000.0
2008-03-03 20:16:00,0.9878,0.98795,0.9878,0.98795,121000000.0
2008-03-03 20:17:00,0.98795,0.98795,0.98795,0.98795,162700000.0
2008-03-03 20:18:00,0.98795,0.98825,0.9879,0.98805,73800000.0
2008-03-03 20:19:00,0.98805,0.98815,0.9879,0.988,224800000.0
2008-03-03 20:20:00,0.988,0.9881,0.98785,0.9879,147100000.0
2008-03-03 20:21:00,0.9879,0.988,0.9879,0.988,152400000.0
2008-03-03 20:22:00,0.988,0.9883,0.9878,0.9878,144500000.0
2008-03-03 20:23:00,0.9878,0.9881,0.9878,0.98795,162100000.0
2008-03-03 20:24:00,0.98795,0.9881,0.9879,0.988,121000000.0
2008-03-03 20:25:00,0.988,0.9881,0.98785,0.9881,197500000.0
2008-03-03 20:26:00,0.9881,0.9881,0.9881,0.9881,44600000.0
2008-03-03 20:27:00,0.9881,0.9882,0.9881,0.9881,125200000.0
2008-03-03 20:28:00,0.9881,0.9882,0.9879,0.988,80600000.0
2008-03-03 20:29:00,0.988,0.98805,0.98785,0.9879,153500000.0
2008-03-03 20:30:00,0.9879,0.9879,0.98785,0.98785,116400000.0
2008-03-03 20:31:00,0.98785,0.9881,0.98785,0.9881,114300000.0
2008-03-03 20:32:00,0.9881,0.9882,0.9881,0.9881,99900000.0
2008-03-03 20:33:00,0.9881,0.98815,0.9881,0.9881,46800000.0
2008-03-03 20:34:00,0.9881,0.9882,0.9881,0.9882,139600000.0
2008-03-03 20:35:00,0.9882,0.9883,0.9882,0.9883,46000000.0
2008-03-03 20:36:00,0.9883,0.9883,0.9883,0.9883,44600000.0
2008-03-03 20:37:00,0.9883,0.98835,0.9883,0.98835,107800000.0
2008-03-03 20:38:00,0.98835,0.98835,0.98835,0.98835,114500000.0
2008-03-03 20:39:00,0.98835,0.9884,0.98835,0.9884,297700000.0
2008-03-03 20:40:00,0.9884,0.98845,0.98835,0.98845,607200000.0
2008-03-03 20:41:00,0.98845,0.9886,0.98845,0.9886,325300000.0
2008-03-03 20:42:00,0.98865,0.9894,0.98855,0.9891,200400000.0
2008-03-03 20:43:00,0.9891,0.9897,0.9891,0.9895,66000000.0
2008-03-03 20:44:00,0.9895,0.9895,0.9893,0.9893,51100000.0
2008-03-03 20:45:00,0.9893,0.9893,0.9889,0.9889,116600000.0
2008-03-03 20:46:00,0.9889,0.989,0.9887,0.9887,152000000.0
2008-03-03 20:47:00,0.9887,0.9887,0.9885,0.9886,122800000.0
2008-03-03 20:48:00,0.9886,0.9886,0.98835,0.98855,155700000.0
2008-03-03 20:49:00,0.98855,0.98865,0.98855,0.9886,148200000.0
2008-03-03 20:50:00,0.9886,0.98865,0.9885,0.9886,125700000.0
2008-03-03 20:51:00,0.9886,0.9886,0.9885,0.9885,87900000.0
2008-03-03 20:52:00,0.9885,0.9887,0.9885,0.9886,167400000.0
2008-03-03 20:53:00,0.9886,0.9887,0.9886,0.9887,291700000.0
2008-03-03 20:54:00,0.9887,0.98915,0.9887,0.98905,87500000.0
2008-03-03 20:55:00,0.98905,0.9891,0.989,0.9891,123500000.0
2008-03-03 20:56:00,0.9891,0.98945,0.9891,0.98935,101400000.0
2008-03-03 20:57:00,0.98935,0.98955,0.9893,0.9895,151600000.0
2008-03-03 20:58:00,0.9895,0.9896,0.9895,0.9896,197900000.0
2008-03-03 20:59:00,0.9896,0.9898,0.9896,0.98975,159600000.0
2008-03-03 21:00:00,0.98975,0.98985,0.98975,0.98985,530800000.0
2008-03-03 21:01:00,0.98985,0.98995,0.98975,0.9899,228000000.0
2008-03-03 21:02:00,0.9899,0.9899,0.9897,0.9898,155000000.0
2008-03-03 21:03:00,0.9898,0.9899,0.98975,0.9898,217400000.0
2008-03-03 21:04:00,0.9898,0.98985,0.9898,0.98985,185000000.0
2008-03-03 21:05:00,0.98985,0.98985,0.98985,0.98985,535200000.0
2008-03-03 21:06:00,0.98985,0.9902,0.98975,0.9902,327200000.0
2008-03-03 21:07:00,0.9902,0.9906,0.9902,0.99045,500900000.0
2008-03-03 21:08:00,0.99045,0.99095,0.99035,0.99055,460500000.0
2008-03-03 21:09:00,0.99055,0.99055,0.99035,0.99045,223200000.0
2008-03-03 21:10:00,0.99045,0.99045,0.99,0.99015,118600000.0
2008-03-03 21:11:00,0.99015,0.99015,0.9901,0.99015,98500000.0
2008-03-03 21:12:00,0.99015,0.99055,0.9901,0.9905,131700000.0
2008-03-03 21:13:00,0.9905,0.9905,0.9903,0.9903,92100000.0
2008-03-03 21:14:00,0.9903,0.9905,0.9903,0.9905,102500000.0
2008-03-03 21:15:00,0.9905,0.99065,0.9905,0.9906,165900000.0
2008-03-03 21:16:00,0.9906,0.99075,0.9906,0.99075,227100000.0
2008-03-03 21:17:00,0.99075,0.99175,0.99075,0.9916,292600000.0
2008-03-03 21:18:00,0.9916,0.99215,0.9912,0.992,79900000.0
2008-03-03 21:19:00,0.992,0.992,0.99155,0.9916,189900000.0
2008-03-03 21:20:00,0.9916,0.9922,0.9916,0.9921,126300000.0
2008-03-03 21:21:00,0.9921,0.9921,0.9916,0.9918,259600000.0
2008-03-03 21:22:00,0.9918,0.9921,0.9917,0.992,232100000.0
2008-03-03 21:23:00,0.992,0.99205,0.9918,0.9919,164400000.0
2008-03-03 21:24:00,0.9919,0.9919,0.99185,0.99185,149800000.0
2008-03-03 21:25:00,0.99185,0.9919,0.9918,0.99185,97000000.0
2008-03-03 21:26:00,0.9918,0.99215,0.9918,0.9921,82300000.0
2008-03-03 21:27:00,0.9921,0.9929,0.9921,0.9922,113300000.0
2008-03-03 21:28:00,0.9922,0.9924,0.9919,0.9921,93800000.0
2008-03-03 21:29:00,0.9921,0.9926,0.9921,0.9923,72000000.0
2008-03-03 21:30:00,0.9922,0.9925,0.9921,0.9925,315300000.0
2008-03-03 21:31:00,0.9925,0.9925,0.99205,0.9921,136200000.0
2008-03-03 21:32:00,0.9921,0.9922,0.992,0.9921,514700000.0
2008-03-03 21:33:00,0.9921,0.9926,0.9921,0.9926,137300000.0
2008-03-03 21:34:00,0.9926,0.9926,0.99235,0.9926,100400000.0
2008-03-03 21:35:00,0.9926,0.9931,0.9926,0.99295,291800000.0
2008-03-03 21:36:00,0.99295,0.99295,0.99275,0.99275,380500000.0
2008-03-03 21:37:00,0.99275,0.9933,0.99275,0.99305,351100000.0
2008-03-03 21:38:00,0.99305,0.9932,0.993,0.993,186400000.0
2008-03-03 21:39:00,0.993,0.993,0.99285,0.99285,432900000.0
2008-03-03 21:40:00,0.99285,0.993,0.99285,0.9929,219800000.0
2008-03-03 21:41:00,0.9929,0.9929,0.9929,0.9929,44200000.0
2008-03-03 21:42:00,0.9929,0.9929,0.9925,0.9925,62800000.0
2008-03-03 21:43:00,0.9925,0.9926,0.9923,0.9924,62900000.0
2008-03-03 21:44:00,0.9924,0.99245,0.99215,0.99225,96400000.0
2008-03-03 21:45:00,0.99225,0.9923,0.992,0.992,103900000.0
2008-03-03 21:46:00,0.992,0.99215,0.992,0.99215,60700000.0
2008-03-03 21:47:00,0.99215,0.9922,0.9921,0.9922,53700000.0
2008-03-03 21:48:00,0.9922,0.9923,0.9922,0.99225,81200000.0
2008-03-03 21:49:00,0.99225,0.99245,0.9921,0.9921,89600000.0
2008-03-03 21:50:00,0.9921,0.9923,0.9921,0.9923,44100000.0
2008-03-03 21:51:00,0.9923,0.9923,0.9921,0.9921,46200000.0
2008-03-03 21:52:00,0.9921,0.9922,0.9921,0.9921,157000000.0
2008-03-03 21:53:00,0.9921,0.99215,0.9919,0.99195,358600000.0
2008-03-03 21:54:00,0.99195,0.9921,0.9919,0.99195,353300000.0
2008-03-03 21:55:00,0.99195,0.99215,0.99195,0.992,437900000.0
2008-03-03 21:56:00,0.992,0.99205,0.9918,0.992,134900000.0
2008-03-03 21:57:00,0.992,0.99205,0.9917,0.9918,66500000.0
2008-03-03 21:58:00,0.9918,0.99215,0.9917,0.9921,467400000.0
2008-03-03 21:59:00,0.9921,0.9923,0.99195,0.9923,637100000.0
2008-03-03 22:00:00,0.9923,0.9924,0.9923,0.9924,68000000.0
2008-03-03 22:01:00,0.9924,0.9924,0.9923,0.9924,122300000.0
2008-03-03 22:02:00,0.9924,0.9924,0.99225,0.9923,149300000.0
2008-03-03 22:03:00,0.9923,0.9925,0.9923,0.9925,49300000.0
2008-03-03 22:04:00,0.9925,0.9925,0.9923,0.9924,135400000.0
2008-03-03 22:05:00,0.9924,0.9926,0.9924,0.9924,111800000.0
2008-03-03 22:06:00,0.9924,0.9924,0.9924,0.9924,43800000.0
2008-03-03 22:07:00,0.9924,0.9924,0.99235,0.99235,90800000.0
2008-03-03 22:08:00,0.99235,0.99235,0.99235,0.99235,154000000.0
2008-03-03 22:09:00,0.99235,0.99235,0.99235,0.99235,163000000.0
2008-03-03 22:10:00,0.99235,0.99235,0.9922,0.9922,138200000.0
2008-03-03 22:11:00,0.9922,0.9923,0.9922,0.9923,52000000.0
2008-03-03 22:12:00,0.9923,0.99235,0.9923,0.9923,98800000.0
2008-03-03 22:13:00,0.9923,0.9925,0.9923,0.9923,85100000.0
2008-03-03 22:14:00,0.9924,0.9925,0.9923,0.9923,50200000.0
2008-03-03 22:15:00,0.9923,0.99235,0.9922,0.9922,64300000.0
2008-03-03 22:16:00,0.9922,0.9922,0.9921,0.9921,71100000.0
2008-03-03 22:17:00,0.9921,0.9921,0.9921,0.9921,44400000.0
2008-03-03 22:18:00,0.9921,0.9921,0.9914,0.99145,110600000.0
2008-03-03 22:19:00,0.99145,0.99155,0.9911,0.9915,157100000.0
2008-03-03 22:20:00,0.9915,0.9915,0.9915,0.9915,110000000.0
2008-03-03 22:21:00,0.9915,0.9916,0.9914,0.9915,81000000.0
2008-03-03 22:22:00,0.9915,0.9915,0.99135,0.9914,152900000.0
2008-03-03 22:23:00,0.9914,0.9914,0.99135,0.99135,124300000.0
2008-03-03 22:24:00,0.99135,0.99135,0.991,0.99115,145100000.0
2008-03-03 22:25:00,0.99115,0.99125,0.99115,0.9912,98000000.0
2008-03-03 22:26:00,0.9912,0.9912,0.99105,0.9912,197400000.0
2008-03-03 22:27:00,0.99125,0.9913,0.9912,0.9913,55300000.0
2008-03-03 22:28:00,0.9913,0.9913,0.9913,0.9913,70400000.0
2008-03-03 22:29:00,0.9913,0.9913,0.991,0.991,79100000.0
2008-03-03 22:30:00,0.991,0.9911,0.991,0.991,43100000.0
2008-03-03 22:31:00,0.991,0.991,0.991,0.991,53600000.0
2008-03-03 22:32:00,0.991,0.991,0.99085,0.99085,382000000.0
2008-03-03 22:33:00,0.99085,0.991,0.99085,0.991,627000000.0
2008-03-03 22:34:00,0.991,0.991,0.9906,0.9906,75100000.0
2008-03-03 22:35:00,0.9906,0.9906,0.9898,0.9902,201300000.0
2008-03-03 22:36:00,0.9902,0.9902,0.99,0.9901,200200000.0
2008-03-03 22:37:00,0.9901,0.9901,0.9897,0.98985,147900000.0
2008-03-03 22:38:00,0.98985,0.99,0.98975,0.9898,138200000.0
2008-03-03 22:39:00,0.9898,0.9898,0.98925,0.98925,146000000.0
2008-03-03 22:40:00,0.98925,0.9895,0.9891,0.9893,211200000.0
2008-03-03 22:41:00,0.9893,0.98945,0.98925,0.98925,213400000.0
2008-03-03 22:42:00,0.98925,0.98925,0.98885,0.9891,316300000.0
2008-03-03 22:43:00,0.9891,0.98915,0.989,0.98915,118500000.0
2008-03-03 22:44:00,0.98915,0.98915,0.9891,0.9891,105600000.0
2008-03-03 22:45:00,0.9891,0.98915,0.9891,0.98915,62000000.0
2008-03-03 22:46:00,0.98915,0.9892,0.9891,0.9892,70400000.0
2008-03-03 22:47:00,0.9892,0.9892,0.9891,0.9891,44200000.0
2008-03-03 22:48:00,0.9891,0.9892,0.989,0.989,66400000.0
2008-03-03 22:49:00,0.989,0.989,0.9887,0.9887,185300000.0
2008-03-03 22:50:00,0.9887,0.98885,0.9885,0.98875,851300000.0
2008-03-03 22:51:00,0.98875,0.98885,0.9886,0.98865,58100000.0
2008-03-03 22:52:00,0.9885,0.9889,0.9885,0.9889,150900000.0
2008-03-03 22:53:00,0.9889,0.98895,0.9884,0.9884,358900000.0
2008-03-03 22:54:00,0.9884,0.98855,0.98835,0.9885,411500000.0
2008-03-03 22:55:00,0.9885,0.98855,0.98835,0.98835,1159499993.0
2008-03-03 22:56:00,0.98835,0.98835,0.98815,0.98815,174600000.0
2008-03-03 22:57:00,0.98815,0.98815,0.988,0.988,180400000.0
2008-03-03 22:58:00,0.988,0.98815,0.988,0.98805,101100000.0
2008-03-03 22:59:00,0.98805,0.9882,0.988,0.9882,89400000.0
2008-03-03 23:00:00,0.9882,0.98855,0.9881,0.9885,274600000.0
2008-03-03 23:01:00,0.9885,0.9885,0.98825,0.9885,62000000.0
2008-03-03 23:02:00,0.9885,0.9885,0.98825,0.98845,226400000.0
2008-03-03 23:03:00,0.98845,0.98865,0.98845,0.98865,338300000.0
2008-03-03 23:04:00,0.98865,0.98865,0.98845,0.98845,504500000.0
2008-03-03 23:05:00,0.98845,0.9886,0.98845,0.9886,717500000.0
2008-03-03 23:06:00,0.9886,0.9892,0.9886,0.989,171100000.0
2008-03-03 23:07:00,0.989,0.9894,0.989,0.9893,824000000.0
2008-03-03 23:08:00,0.9893,0.9893,0.9892,0.9893,362100000.0
2008-03-03 23:09:00,0.9893,0.9893,0.98925,0.9893,275500000.0
2008-03-03 23:10:00,0.9893,0.9894,0.9893,0.9894,89000000.0
2008-03-03 23:11:00,0.9894,0.9896,0.9894,0.9896,76800000.0
2008-03-03 23:12:00,0.9896,0.9897,0.9895,0.98965,85700000.0
2008-03-03 23:13:00,0.98965,0.9899,0.9896,0.9899,79500000.0
2008-03-03 23:14:00,0.9899,0.9899,0.98985,0.9899,107000000.0
2008-03-03 23:15:00,0.9899,0.99005,0.98955,0.9896,92700000.0
2008-03-03 23:16:00,0.98965,0.98975,0.98965,0.98975,124200000.0
2008-03-03 23:17:00,0.98975,0.98975,0.9895,0.98965,84300000.0
2008-03-03 23:18:00,0.98965,0.9897,0.9892,0.9893,95300000.0
2008-03-03 23:19:00,0.98945,0.98945,0.98925,0.98925,265500000.0
2008-03-03 23:20:00,0.98925,0.98925,0.989,0.98905,157400000.0
2008-03-03 23:21:00,0.98905,0.98905,0.98905,0.98905,99300000.0
2008-03-03 23:22:00,0.98905,0.9891,0.98905,0.9891,107100000.0
2008-03-03 23:23:00,0.9891,0.98915,0.9891,0.9891,125100000.0
2008-03-03 23:24:00,0.9891,0.98925,0.9891,0.98925,215100000.0
2008-03-03 23:25:00,0.98925,0.98925,0.98915,0.98925,268500000.0
2008-03-03 23:26:00,0.98925,0.9894,0.9892,0.9892,208300000.0
2008-03-03 23:27:00,0.9892,0.9893,0.9885,0.9886,224600000.0
2008-03-03 23:28:00,0.9886,0.9886,0.98835,0.98845,227900000.0
2008-03-03 23:29:00,0.98845,0.98855,0.98845,0.98855,261700000.0
2008-03-03 23:30:00,0.98855,0.9887,0.98835,0.98835,115300000.0
2008-03-03 23:31:00,0.98835,0.9884,0.9882,0.9882,112800000.0
2008-03-03 23:32:00,0.9882,0.98845,0.9882,0.98825,265700000.0
2008-03-03 23:33:00,0.98825,0.9886,0.9882,0.9886,219300000.0
2008-03-03 23:34:00,0.9886,0.9888,0.9886,0.98865,51900000.0
2008-03-03 23:35:00,0.98865,0.98865,0.98865,0.98865,42800000.0
2008-03-03 23:36:00,0.98865,0.98875,0.98865,0.98875,43800000.0
2008-03-03 23:37:00,0.98875,0.98875,0.9885,0.9885,87900000.0
2008-03-03 23:38:00,0.9885,0.9888,0.9885,0.9886,102600000.0
2008-03-03 23:39:00,0.9886,0.9891,0.9886,0.9891,154800000.0
2008-03-03 23:40:00,0.9891,0.9895,0.9891,0.9893,45100000.0
2008-03-03 23:41:00,0.9893,0.9893,0.9893,0.9893,45000000.0
2008-03-03 23:42:00,0.9893,0.9895,0.9893,0.98945,96200000.0
2008-03-03 23:43:00,0.98945,0.99,0.98945,0.98975,228400000.0
2008-03-03 23:44:00,0.98975,0.99,0.98975,0.9898,123100000.0
2008-03-03 23:45:00,0.9898,0.99,0.9898,0.99,50700000.0
2008-03-03 23:46:00,0.99,0.99,0.9899,0.9899,44500000.0
2008-03-03 23:47:00,0.9899,0.9899,0.9899,0.9899,44600000.0
2008-03-03 23:48:00,0.9899,0.99,0.9898,0.98985,115500000.0
2008-03-03 23:49:00,0.98985,0.9902,0.98985,0.9899,72300000.0
2008-03-03 23:50:00,0.9899,0.9902,0.9898,0.9899,126200000.0
2008-03-03 23:51:00,0.9899,0.9902,0.9899,0.9902,94300000.0
2008-03-03 23:52:00,0.9902,0.99035,0.99,0.9902,119100000.0
2008-03-03 23:53:00,0.9902,0.99045,0.9902,0.99035,102400000.0
2008-03-03 23:54:00,0.99035,0.9908,0.9903,0.9907,209200000.0
2008-03-03 23:55:00,0.9907,0.9907,0.9906,0.9906,79500000.0
2008-03-03 23:56:00,0.9906,0.9906,0.9906,0.9906,67500000.0
2008-03-03 23:57:00,0.9906,0.9906,0.9906,0.9906,66300000.0
2008-03-03 23:58:00,0.9906,0.9906,0.9898,0.9898,84000000.0
2008-03-03 23:59:00,0.9898,0.99,0.9898,0.9898,762600000.0
2008-03-04 00:00:00,0.9898,0.9898,0.9898,0.9898,513600000.0
2008-03-04 00:01:00,0.9898,0.9898,0.9892,0.9893,1080800000.0
2008-03-04 00:02:00,0.9893,0.9893,0.9891,0.9891,1374200000.0
2008-03-04 00:03:00,0.9891,0.98915,0.9891,0.9891,44000000.0
2008-03-04 00:04:00,0.9891,0.9891,0.98885,0.98895,92400000.0
2008-03-04 00:05:00,0.98895,0.98895,0.9887,0.9887,227000000.0
2008-03-04 00:06:00,0.9889,0.9889,0.98805,0.98805,824300000.0
2008-03-04 00:07:00,0.98805,0.98825,0.98805,0.98805,1473600000.0
2008-03-04 00:08:00,0.98805,0.98815,0.98805,0.9881,860100000.0
2008-03-04 00:09:00,0.9881,0.98845,0.9881,0.98845,396700000.0
2008-03-04 00:10:00,0.98845,0.9885,0.98845,0.9885,261700000.0
2008-03-04 00:11:00,0.9885,0.9885,0.98845,0.98845,373600000.0
2008-03-04 00:12:00,0.98845,0.9886,0.98845,0.9886,359600000.0
2008-03-04 00:13:00,0.9886,0.9887,0.98845,0.98845,46400000.0
2008-03-04 00:14:00,0.98865,0.98895,0.98845,0.98895,34500000.0
2008-03-04 00:15:00,0.98855,0.98875,0.98855,0.98875,1919699896.0
2008-03-04 00:16:00,0.98875,0.98875,0.98875,0.98875,104500000.0
2008-03-04 00:17:00,0.98875,0.98895,0.98875,0.98895,548900000.0
2008-03-04 00:18:00,0.98895,0.9891,0.98895,0.98895,553000000.0
2008-03-04 00:19:00,0.98895,0.98895,0.98895,0.98895,635100000.0
2008-03-04 00:20:00,0.98895,0.98895,0.98895,0.98895,611900000.0
2008-03-04 00:21:00,0.98895,0.98895,0.98895,0.98895,614800000.0
2008-03-04 00:22:00,0.98895,0.98895,0.98895,0.98895,606100000.0
2008-03-04 00:23:00,0.98895,0.98895,0.98875,0.98875,553000000.0
2008-03-04 00:24:00,0.98875,0.98875,0.98875,0.98875,109500000.0
2008-03-04 00:25:00,0.98875,0.98875,0.98875,0.98875,111000000.0
2008-03-04 00:26:00,0.98875,0.9889,0.98875,0.9889,77200000.0
2008-03-04 00:27:00,0.9889,0.98915,0.9889,0.98915,109700000.0
2008-03-04 00:28:00,0.98915,0.98915,0.98915,0.98915,109500000.0
2008-03-04 00:29:00,0.98915,0.98915,0.98915,0.98915,110000000.0
2008-03-04 00:30:00,0.98915,0.98915,0.98915,0.98915,112500000.0
2008-03-04 00:31:00,0.98915,0.98915,0.98915,0.98915,110000000.0
2008-03-04 00:32:00,0.98915,0.98915,0.98915,0.98915,111000000.0
2008-03-04 00:33:00,0.98915,0.98915,0.98915,0.98915,110000000.0
2008-03-04 00:34:00,0.98915,0.9893,0.98915,0.9893,186000000.0
2008-03-04 00:35:00,0.9893,0.9893,0.9893,0.9893,154700000.0
2008-03-04 00:36:00,0.9893,0.98935,0.9893,0.98935,147800000.0
2008-03-04 00:37:00,0.98935,0.98935,0.98935,0.98935,110000000.0
2008-03-04 00:38:00,0.98935,0.98935,0.98935,0.98935,110000000.0
2008-03-04 00:39:00,0.98935,0.98935,0.98935,0.98935,109500000.0
2008-03-04 00:40:00,0.98935,0.98935,0.98935,0.98935,106000000.0
2008-03-04 00:41:00,0.98935,0.98935,0.98935,0.98935,111000000.0
2008-03-04 00:42:00,0.98935,0.98935,0.98935,0.98935,110500000.0
2008-03-04 00:43:00,0.98935,0.98935,0.9893,0.9893,146900000.0
2008-03-04 00:44:00,0.9893,0.9893,0.9893,0.9893,154700000.0
2008-03-04 00:45:00,0.9893,0.9893,0.9893,0.9893,152600000.0
2008-03-04 00:46:00,0.9893,0.9893,0.9893,0.9893,154700000.0
2008-03-04 00:47:00,0.9893,0.9893,0.9893,0.9893,151900000.0
2008-03-04 00:48:00,0.9893,0.9893,0.9893,0.9893,154700000.0
2008-03-04 00:49:00,0.9893,0.9893,0.9893,0.9893,152600000.0
2008-03-04 00:50:00,0.9893,0.9893,0.9893,0.9893,149800000.0
2008-03-04 00:51:00,0.9893,0.9893,0.9893,0.9893,151900000.0
2008-03-04 00:52:00,0.9893,0.9893,0.9893,0.9893,151200000.0
2008-03-04 00:53:00,0.9893,0.9893,0.9893,0.9893,151900000.0
2008-03-04 00:54:00,0.9893,0.9893,0.9893,0.9893,153300000.0
2008-03-04 00:55:00,0.9893,0.9893,0.98915,0.98915,113800000.0
2008-03-04 00:56:00,0.98915,0.98915,0.98915,0.98915,108000000.0
2008-03-04 00:57:00,0.98915,0.98915,0.98915,0.98915,108000000.0
2008-03-04 00:58:00,0.98915,0.98915,0.98915,0.98915,107000000.0
2008-03-04 00:59:00,0.98915,0.98915,0.98915,0.98915,107500000.0
2008-03-04 01:00:00,0.98915,0.98935,0.98915,0.98935,69800000.0
2008-03-04 01:01:00,0.98935,0.98935,0.98885,0.98885,128400000.0
2008-03-04 01:02:00,0.98885,0.98915,0.98875,0.98915,460700000.0
2008-03-04 01:03:00,0.98915,0.98915,0.98895,0.98895,43600000.0
2008-03-04 01:04:00,0.98895,0.98895,0.9889,0.9889,43400000.0
2008-03-04 01:05:00,0.9889,0.989,0.9889,0.989,46400000.0
2008-03-04 01:06:00,0.989,0.989,0.989,0.989,43400000.0
2008-03-04 01:07:00,0.989,0.989,0.989,0.989,43800000.0
2008-03-04 01:08:00,0.989,0.989,0.989,0.989,44200000.0
2008-03-04 01:09:00,0.989,0.989,0.989,0.989,43400000.0
2008-03-04 01:10:00,0.989,0.9891,0.989,0.9891,44000000.0
2008-03-04 01:11:00,0.9891,0.9892,0.9891,0.9892,43800000.0
2008-03-04 01:12:00,0.9892,0.9892,0.9892,0.9892,44000000.0
2008-03-04 01:13:00,0.9892,0.9892,0.9892,0.9892,43800000.0
2008-03-04 01:14:00,0.9892,0.9892,0.9892,0.9892,44400000.0
2008-03-04 01:15:00,0.9892,0.9892,0.9892,0.9892,44600000.0
2008-03-04 01:16:00,0.9892,0.9893,0.9892,0.9893,43800000.0
2008-03-04 01:17:00,0.9893,0.9893,0.9893,0.9893,44400000.0
2008-03-04 01:18:00,0.9893,0.9893,0.9893,0.9893,44200000.0
2008-03-04 01:19:00,0.9893,0.9893,0.9893,0.9893,44000000.0
2008-03-04 01:20:00,0.9893,0.9893,0.9893,0.9893,44200000.0
2008-03-04 01:21:00,0.9893,0.9894,0.9893,0.9894,43200000.0
2008-03-04 01:22:00,0.9894,0.9894,0.9894,0.9894,43400000.0
2008-03-04 01:23:00,0.9894,0.9894,0.9894,0.9894,43200000.0
2008-03-04 01:24:00,0.9894,0.9894,0.9894,0.9894,43600000.0
2008-03-04 01:25:00,0.9894,0.9894,0.9894,0.9894,43800000.0
2008-03-04 01:26:00,0.9894,0.9894,0.9894,0.9894,44200000.0
2008-03-04 01:27:00,0.9894,0.9894,0.9894,0.9894,43400000.0
2008-03-04 01:28:00,0.9894,0.9894,0.9894,0.9894,44000000.0
2008-03-04 01:29:00,0.9894,0.9894,0.9894,0.9894,44200000.0
2008-03-04 01:30:00,0.9894,0.9894,0.9894,0.9894,43400000.0
2008-03-04 01:31:00,0.9894,0.9894,0.9894,0.9894,43600000.0
2008-03-04 01:32:00,0.9894,0.9897,0.9894,0.9894,42300000.0
2008-03-04 01:33:00,0.9894,0.9894,0.9893,0.9893,135600000.0
2008-03-04 01:34:00,0.9893,0.98935,0.9893,0.9893,58500000.0
2008-03-04 01:35:00,0.9893,0.9893,0.9893,0.9893,43400000.0
2008-03-04 01:36:00,0.9893,0.9893,0.9893,0.9893,42400000.0
2008-03-04 01:37:00,0.9893,0.9894,0.9893,0.9894,44600000.0
2008-03-04 01:38:00,0.9894,0.9894,0.9893,0.9893,43600000.0
2008-03-04 01:39:00,0.9893,0.9893,0.9893,0.9893,45400000.0
2008-03-04 01:40:00,0.9893,0.9895,0.9893,0.9895,51400000.0
2008-03-04 01:41:00,0.9895,0.9896,0.9894,0.9896,51400000.0
2008-03-04 01:42:00,0.9896,0.9896,0.98945,0.9895,102200000.0
2008-03-04 01:43:00,0.9895,0.9895,0.9894,0.9894,45300000.0
2008-03-04 01:44:00,0.9894,0.9894,0.9893,0.9893,44700000.0
2008-03-04 01:45:00,0.9893,0.9894,0.9893,0.9894,44400000.0
2008-03-04 01:46:00,0.9894,0.9894,0.9893,0.9893,44200000.0
2008-03-04 01:47:00,0.9893,0.9893,0.9892,0.9892,45100000.0
2008-03-04 01:48:00,0.9892,0.98925,0.9892,0.98925,330800000.0
2008-03-04 01:49:00,0.98925,0.98925,0.98905,0.9891,594200000.0
2008-03-04 01:50:00,0.9891,0.9891,0.9891,0.9891,44400000.0
2008-03-04 01:51:00,0.9891,0.9891,0.9889,0.9889,254100000.0
2008-03-04 01:52:00,0.9889,0.9889,0.9887,0.98875,329000000.0
2008-03-04 01:53:00,0.98875,0.989,0.98875,0.989,105200000.0
2008-03-04 01:54:00,0.989,0.989,0.9888,0.9888,52000000.0
2008-03-04 01:55:00,0.9888,0.9888,0.9888,0.9888,44600000.0
2008-03-04 01:56:00,0.9888,0.9889,0.9888,0.9889,76100000.0
2008-03-04 01:57:00,0.9889,0.989,0.9889,0.9889,170400000.0
2008-03-04 01:58:00,0.9889,0.9889,0.9889,0.9889,198900000.0
2008-03-04 01:59:00,0.9889,0.9889,0.9889,0.9889,179400000.0
2008-03-04 02:00:00,0.9889,0.98915,0.9889,0.98915,182600000.0
2008-03-04 02:01:00,0.98915,0.9893,0.98915,0.9893,144500000.0
2008-03-04 02:02:00,0.9893,0.9894,0.9893,0.9894,44600000.0
2008-03-04 02:03:00,0.9894,0.9895,0.9894,0.9895,44400000.0
2008-03-04 02:04:00,0.9895,0.9895,0.9893,0.9893,50600000.0
2008-03-04 02:05:00,0.9893,0.9895,0.9893,0.9895,46900000.0
2008-03-04 02:06:00,0.9895,0.98985,0.9895,0.9898,95900000.0
2008-03-04 02:07:00,0.9898,0.9899,0.9895,0.9899,91400000.0
2008-03-04 02:08:00,0.9899,0.99,0.9899,0.9899,44600000.0
2008-03-04 02:09:00,0.9899,0.9899,0.9899,0.9899,43800000.0
2008-03-04 02:10:00,0.9899,0.9899,0.9895,0.9897,64200000.0
2008-03-04 02:11:00,0.9897,0.9897,0.9895,0.9896,55000000.0
2008-03-04 02:12:00,0.9896,0.9897,0.9896,0.9897,43800000.0
2008-03-04 02:13:00,0.9897,0.9897,0.9897,0.9897,44600000.0
2008-03-04 02:14:00,0.9897,0.9897,0.9895,0.9895,52200000.0
2008-03-04 02:15:00,0.9895,0.9895,0.9895,0.9895,44000000.0
2008-03-04 02:16:00,0.9895,0.9895,0.9895,0.9895,44600000.0
2008-03-04 02:17:00,0.9895,0.9895,0.9895,0.9895,44400000.0
2008-03-04 02:18:00,0.9895,0.9895,0.9895,0.9895,44000000.0
2008-03-04 02:19:00,0.9895,0.9895,0.98945,0.98945,70800000.0
2008-03-04 02:20:00,0.98945,0.98945,0.98945,0.98945,320000000.0
2008-03-04 02:21:00,0.98945,0.98955,0.98945,0.98955,644800000.0
2008-03-04 02:22:00,0.98955,0.98955,0.98945,0.98945,723200000.0
2008-03-04 02:23:00,0.98945,0.9895,0.98945,0.9895,262400000.0
2008-03-04 02:24:00,0.9895,0.9895,0.9895,0.9895,43800000.0
2008-03-04 02:25:00,0.9895,0.9895,0.98945,0.98945,49000000.0
2008-03-04 02:26:00,0.98945,0.98945,0.9893,0.9893,135000000.0
2008-03-04 02:27:00,0.9893,0.98945,0.9893,0.98945,127600000.0
2008-03-04 02:28:00,0.98945,0.9896,0.98945,0.9896,169600000.0
2008-03-04 02:29:00,0.9896,0.9896,0.9896,0.9896,43600000.0
2008-03-04 02:30:00,0.9896,0.98995,0.98945,0.9899,153900000.0
2008-03-04 02:31:00,0.9899,0.9902,0.98985,0.9902,136900000.0
2008-03-04 02:32:00,0.9902,0.9903,0.9902,0.99025,103400000.0
2008-03-04 02:33:00,0.99025,0.99035,0.9901,0.99025,188900000.0
2008-03-04 02:34:00,0.99025,0.99025,0.99015,0.99015,177600000.0
2008-03-04 02:35:00,0.99015,0.9902,0.98965,0.9898,247800000.0
2008-03-04 02:36:00,0.9898,0.9899,0.98975,0.9898,72400000.0
2008-03-04 02:37:00,0.9898,0.9898,0.9898,0.9898,44400000.0
2008-03-04 02:38:00,0.9898,0.99,0.9898,0.99,48400000.0
2008-03-04 02:39:00,0.99,0.99,0.98985,0.99,50300000.0
2008-03-04 02:40:00,0.99,0.99,0.9896,0.99,52200000.0
2008-03-04 02:41:00,0.99,0.9901,0.99,0.9901,44000000.0
2008-03-04 02:42:00,0.9901,0.9901,0.99,0.99,46800000.0
2008-03-04 02:43:00,0.99,0.9901,0.99,0.9901,44000000.0
2008-03-04 02:44:00,0.9901,0.9902,0.9901,0.9902,44000000.0
2008-03-04 02:45:00,0.9902,0.9902,0.9901,0.9902,42600000.0
2008-03-04 02:46:00,0.9902,0.9902,0.9902,0.9902,43600000.0
2008-03-04 02:47:00,0.9902,0.9902,0.9901,0.9902,44200000.0
2008-03-04 02:48:00,0.9902,0.9902,0.9902,0.9902,44400000.0
2008-03-04 02:49:00,0.9902,0.9902,0.9902,0.9902,44000000.0
2008-03-04 02:50:00,0.9902,0.9902,0.9902,0.9902,44600000.0
2008-03-04 02:51:00,0.9902,0.9902,0.99005,0.99005,187000000.0
2008-03-04 02:52:00,0.99005,0.9901,0.99005,0.9901,248200000.0
2008-03-04 02:53:00,0.9901,0.9901,0.9901,0.9901,43800000.0
2008-03-04 02:54:00,0.9901,0.9901,0.9901,0.9901,43200000.0
2008-03-04 02:55:00,0.9901,0.99015,0.9901,0.9901,44100000.0
2008-03-04 02:56:00,0.9901,0.9902,0.9901,0.9902,44000000.0
2008-03-04 02:57:00,0.9902,0.9902,0.9901,0.9901,44400000.0
2008-03-04 02:58:00,0.9901,0.9901,0.9901,0.9901,44200000.0
2008-03-04 02:59:00,0.9901,0.9901,0.9901,0.9901,43800000.0
2008-03-04 03:00:00,0.9901,0.9901,0.99,0.99,43800000.0
2008-03-04 03:01:00,0.99,0.99,0.99,0.99,44400000.0
2008-03-04 03:02:00,0.99,0.99,0.99,0.99,43600000.0
2008-03-04 03:03:00,0.99,0.9901,0.99,0.9901,42000000.0
2008-03-04 03:04:00,0.9901,0.9901,0.9901,0.9901,44200000.0
2008-03-04 03:05:00,0.9901,0.9901,0.9901,0.9901,43400000.0
2008-03-04 03:06:00,0.9901,0.9901,0.9901,0.9901,44200000.0
2008-03-04 03:07:00,0.9901,0.9901,0.9901,0.9901,44200000.0
2008-03-04 03:08:00,0.9901,0.9901,0.9901,0.9901,43000000.0
2008-03-04 03:09:00,0.9901,0.9904,0.9901,0.9904,43400000.0
2008-03-04 03:10:00,0.9904,0.9904,0.9904,0.9904,44400000.0
2008-03-04 03:11:00,0.9904,0.9904,0.9904,0.9904,43400000.0
2008-03-04 03:12:00,0.9904,0.9904,0.9904,0.9904,43400000.0
2008-03-04 03:13:00,0.9904,0.9904,0.9904,0.9904,44800000.0
2008-03-04 03:14:00,0.9904,0.9904,0.99035,0.99035,58000000.0
2008-03-04 03:15:00,0.99035,0.99035,0.9901,0.99025,66700000.0
2008-03-04 03:16:00,0.99025,0.99025,0.99025,0.99025,48200000.0
2008-03-04 03:17:00,0.99025,0.99025,0.9902,0.9902,42800000.0
2008-03-04 03:18:00,0.9902,0.9903,0.9902,0.9903,44800000.0
2008-03-04 03:19:00,0.9903,0.9903,0.9903,0.9903,44400000.0
2008-03-04 03:20:00,0.9903,0.9905,0.9903,0.9905,48200000.0
2008-03-04 03:21:00,0.9905,0.9905,0.9905,0.9905,43400000.0
2008-03-04 03:22:00,0.9905,0.9905,0.9903,0.9903,44200000.0
2008-03-04 03:23:00,0.9903,0.9903,0.9903,0.9903,44400000.0
2008-03-04 03:24:00,0.9903,0.9903,0.9903,0.9903,42000000.0
2008-03-04 03:25:00,0.9903,0.9903,0.9903,0.9903,44600000.0
2008-03-04 03:26:00,0.9903,0.9904,0.9903,0.9903,44800000.0
2008-03-04 03:27:00,0.9903,0.9903,0.99,0.99,47200000.0
2008-03-04 03:28:00,0.99,0.99,0.99,0.99,44400000.0
2008-03-04 03:29:00,0.99,0.99,0.99,0.99,44400000.0
2008-03-04 03:30:00,0.99,0.99,0.98995,0.98995,158600000.0
2008-03-04 03:31:00,0.98995,0.98995,0.98995,0.98995,180000000.0
2008-03-04 03:32:00,0.98995,0.9901,0.98995,0.9901,85400000.0
2008-03-04 03:33:00,0.9901,0.9901,0.9901,0.9901,44200000.0
2008-03-04 03:34:00,0.9901,0.9901,0.9901,0.9901,44000000.0
2008-03-04 03:35:00,0.9901,0.9901,0.9901,0.9901,45000000.0
2008-03-04 03:36:00,0.9901,0.9901,0.9901,0.9901,44600000.0
2008-03-04 03:37:00,0.9901,0.9901,0.9901,0.9901,44600000.0
2008-03-04 03:38:00,0.9901,0.9901,0.9901,0.9901,44400000.0
2008-03-04 03:39:00,0.9901,0.9901,0.98995,0.99005,66400000.0
2008-03-04 03:40:00,0.99005,0.99005,0.98995,0.99005,57000000.0
2008-03-04 03:41:00,0.99005,0.99005,0.98995,0.98995,166200000.0
2008-03-04 03:42:00,0.98995,0.98995,0.98985,0.9899,181400000.0
2008-03-04 03:43:00,0.9899,0.9899,0.98985,0.98985,192000000.0
2008-03-04 03:44:00,0.98985,0.98985,0.98985,0.98985,178400000.0
2008-03-04 03:45:00,0.98985,0.99,0.98985,0.99,61200000.0
2008-03-04 03:46:00,0.99,0.99,0.99,0.99,44600000.0
2008-03-04 03:47:00,0.99,0.99005,0.98985,0.98985,48000000.0
2008-03-04 03:48:00,0.98985,0.9899,0.98985,0.98985,73900000.0
2008-03-04 03:49:00,0.98985,0.98985,0.9898,0.9898,144600000.0
2008-03-04 03:50:00,0.9898,0.98985,0.9898,0.98985,48600000.0
2008-03-04 03:51:00,0.98985,0.98985,0.9898,0.9898,135800000.0
2008-03-04 03:52:00,0.9898,0.9898,0.98975,0.98975,102800000.0
2008-03-04 03:53:00,0.98975,0.98975,0.98975,0.98975,223400000.0
2008-03-04 03:54:00,0.98975,0.98985,0.9895,0.98985,70400000.0
2008-03-04 03:55:00,0.98985,0.98985,0.98985,0.98985,177600000.0
2008-03-04 03:56:00,0.98985,0.98985,0.9898,0.9898,134600000.0
2008-03-04 03:57:00,0.9898,0.9898,0.9898,0.9898,44400000.0
2008-03-04 03:58:00,0.9898,0.9898,0.9898,0.9898,44000000.0
2008-03-04 03:59:00,0.9898,0.9898,0.9898,0.9898,44400000.0
2008-03-04 04:00:00,0.9898,0.9898,0.9897,0.9897,174600000.0
2008-03-04 04:01:00,0.9897,0.9898,0.9897,0.9898,130800000.0
2008-03-04 04:02:00,0.9898,0.9898,0.9898,0.9898,44400000.0
2008-03-04 04:03:00,0.9898,0.9898,0.9898,0.9898,44600000.0
2008-03-04 04:04:00,0.9898,0.98985,0.9898,0.98985,173000000.0
2008-03-04 04:05:00,0.98985,0.98985,0.9898,0.9898,176800000.0
2008-03-04 04:06:00,0.9898,0.9898,0.98975,0.98975,230300000.0
2008-03-04 04:07:00,0.98975,0.98975,0.9895,0.9895,130700000.0
2008-03-04 04:08:00,0.9895,0.9895,0.98945,0.98945,52000000.0
2008-03-04 04:09:00,0.98945,0.98945,0.98945,0.98945,66600000.0
2008-03-04 04:10:00,0.98945,0.9895,0.98945,0.9895,50100000.0
2008-03-04 04:11:00,0.9895,0.9895,0.98945,0.9895,47800000.0
2008-03-04 04:12:00,0.9895,0.9895,0.9895,0.9895,44200000.0
2008-03-04 04:13:00,0.9895,0.9895,0.9895,0.9895,44800000.0
2008-03-04 04:14:00,0.9895,0.9895,0.9895,0.9895,44400000.0
2008-03-04 04:15:00,0.9895,0.98965,0.9895,0.98965,35500000.0
2008-03-04 04:16:00,0.98965,0.98965,0.98965,0.98965,22400000.0
2008-03-04 04:17:00,0.98965,0.98965,0.98965,0.98965,22400000.0
2008-03-04 04:18:00,0.98965,0.98965,0.9895,0.9895,38400000.0
2008-03-04 04:19:00,0.9895,0.98975,0.9895,0.9895,60600000.0
2008-03-04 04:20:00,0.9895,0.9895,0.9895,0.9895,116600000.0
2008-03-04 04:21:00,0.9895,0.9895,0.9895,0.9895,131600000.0
2008-03-04 04:22:00,0.9895,0.99005,0.9895,0.9898,113800000.0
2008-03-04 04:23:00,0.9898,0.9898,0.9896,0.98975,362500000.0
2008-03-04 04:24:00,0.9897,0.9898,0.9897,0.98975,104200000.0
2008-03-04 04:25:00,0.98975,0.9899,0.9897,0.9897,321800000.0
2008-03-04 04:26:00,0.9897,0.9897,0.9897,0.9897,614200000.0
2008-03-04 04:27:00,0.9897,0.9898,0.9897,0.9898,47400000.0
2008-03-04 04:28:00,0.9898,0.9898,0.98975,0.98975,112800000.0
2008-03-04 04:29:00,0.98975,0.9898,0.98975,0.9898,135000000.0
2008-03-04 04:30:00,0.9898,0.9898,0.98975,0.9898,119400000.0
2008-03-04 04:31:00,0.9898,0.9898,0.98975,0.98975,225600000.0
2008-03-04 04:32:00,0.98975,0.98975,0.9897,0.98975,176200000.0
2008-03-04 04:33:00,0.98975,0.98975,0.9897,0.98975,176000000.0
2008-03-04 04:34:00,0.98995,0.98995,0.9898,0.9898,44800000.0
2008-03-04 04:35:00,0.9898,0.9898,0.9898,0.9898,44800000.0
2008-03-04 04:36:00,0.9898,0.9898,0.9898,0.9898,44800000.0
2008-03-04 04:37:00,0.9898,0.99,0.9898,0.99,45200000.0
2008-03-04 04:38:00,0.99,0.99,0.99,0.99,44800000.0
2008-03-04 04:39:00,0.99,0.99,0.99,0.99,44800000.0
2008-03-04 04:40:00,0.99,0.99,0.9898,0.9898,44800000.0
2008-03-04 04:41:00,0.9898,0.9899,0.9898,0.9899,50800000.0
2008-03-04 04:42:00,0.9899,0.9899,0.9899,0.9899,44400000.0
2008-03-04 04:43:00,0.9899,0.9899,0.9899,0.9899,44800000.0
2008-03-04 04:44:00,0.9899,0.9899,0.9899,0.9899,45000000.0
2008-03-04 04:45:00,0.9899,0.9899,0.9898,0.9898,44400000.0
2008-03-04 04:46:00,0.9898,0.9898,0.9898,0.9898,44000000.0
2008-03-04 04:47:00,0.9898,0.9898,0.9898,0.9898,44000000.0
2008-03-04 04:48:00,0.9898,0.9898,0.9898,0.9898,44800000.0
2008-03-04 04:49:00,0.9898,0.9898,0.9898,0.9898,43600000.0
2008-03-04 04:50:00,0.9898,0.9898,0.98975,0.98975,349200000.0
2008-03-04 04:51:00,0.98975,0.98975,0.98975,0.98975,896800000.0
2008-03-04 04:52:00,0.98975,0.98975,0.98975,0.98975,892000000.0
2008-03-04 04:53:00,0.98975,0.98975,0.98975,0.98975,891200000.0
2008-03-04 04:54:00,0.98975,0.98975,0.98975,0.98975,892000000.0
2008-03-04 04:55:00,0.98975,0.9898,0.98975,0.9898,724400000.0
2008-03-04 04:56:00,0.9898,0.9898,0.9898,0.9898,44600000.0
2008-03-04 04:57:00,0.9898,0.99,0.9898,0.9898,46600000.0
2008-03-04 04:58:00,0.9898,0.99,0.9897,0.9897,50800000.0
2008-03-04 04:59:00,0.9897,0.9897,0.9897,0.9897,44200000.0
2008-03-04 05:00:00,0.9897,0.9897,0.9897,0.9897,44800000.0
2008-03-04 05:01:00,0.9897,0.98985,0.9897,0.98985,40000000.0
2008-03-04 05:02:00,0.98985,0.98985,0.9897,0.9897,103500000.0
2008-03-04 05:03:00,0.9897,0.9897,0.9895,0.9895,71300000.0
2008-03-04 05:04:00,0.9895,0.9895,0.9895,0.9895,44400000.0
2008-03-04 05:05:00,0.9895,0.9895,0.9895,0.9895,44400000.0
2008-03-04 05:06:00,0.9895,0.9895,0.9895,0.9895,44400000.0
2008-03-04 05:07:00,0.9895,0.9895,0.9895,0.9895,44600000.0
2008-03-04 05:08:00,0.9895,0.9895,0.9895,0.9895,45000000.0
2008-03-04 05:09:00,0.9895,0.9895,0.98945,0.98945,195800000.0
2008-03-04 05:10:00,0.98945,0.98945,0.98945,0.98945,1280000000.0
2008-03-04 05:11:00,0.98945,0.9896,0.98945,0.9896,124000000.0
2008-03-04 05:12:00,0.9896,0.9896,0.98945,0.98945,51700000.0
2008-03-04 05:13:00,0.98945,0.98945,0.98945,0.98945,44200000.0
2008-03-04 05:14:00,0.98945,0.98945,0.98945,0.98945,44600000.0
2008-03-04 05:15:00,0.98945,0.98945,0.98945,0.98945,44400000.0
2008-03-04 05:16:00,0.98945,0.98945,0.98945,0.98945,44200000.0
2008-03-04 05:17:00,0.98945,0.98945,0.98945,0.98945,44600000.0
2008-03-04 05:18:00,0.98945,0.98945,0.98945,0.98945,44600000.0
2008-03-04 05:19:00,0.98945,0.98945,0.98945,0.98945,44400000.0
2008-03-04 05:20:00,0.98945,0.98945,0.98945,0.98945,44200000.0
2008-03-04 05:21:00,0.98945,0.98945,0.98945,0.98945,43800000.0
2008-03-04 05:22:00,0.98945,0.98945,0.98945,0.98945,43800000.0
2008-03-04 05:23:00,0.98945,0.98945,0.98945,0.98945,44600000.0
2008-03-04 05:24:00,0.98945,0.98945,0.98945,0.98945,44200000.0
2008-03-04 05:25:00,0.98945,0.98995,0.98945,0.98945,391100000.0
2008-03-04 05:26:00,0.98945,0.98945,0.98945,0.98945,43600000.0
2008-03-04 05:27:00,0.98945,0.98945,0.98945,0.98945,44600000.0
2008-03-04 05:28:00,0.98945,0.98985,0.98945,0.98975,57300000.0
2008-03-04 05:29:00,0.98975,0.98995,0.98975,0.98995,171600000.0
2008-03-04 05:30:00,0.98995,0.9901,0.98995,0.9901,157600000.0
2008-03-04 05:31:00,0.9901,0.9902,0.9901,0.9902,42600000.0
2008-03-04 05:32:00,0.9902,0.9908,0.9902,0.9907,43500000.0
2008-03-04 05:33:00,0.9907,0.9907,0.9907,0.9907,43000000.0
2008-03-04 05:34:00,0.9907,0.9907,0.9907,0.9907,43400000.0
2008-03-04 05:35:00,0.9907,0.9911,0.99055,0.9908,60800000.0
2008-03-04 05:36:00,0.9908,0.99105,0.9908,0.99105,48000000.0
2008-03-04 05:37:00,0.99105,0.99105,0.9908,0.991,161800000.0
2008-03-04 05:38:00,0.991,0.9911,0.99095,0.991,266900000.0
2008-03-04 05:39:00,0.991,0.9911,0.991,0.9911,98400000.0
2008-03-04 05:40:00,0.9911,0.9911,0.9911,0.9911,43200000.0
2008-03-04 05:41:00,0.9911,0.9911,0.9911,0.9911,43600000.0
2008-03-04 05:42:00,0.9911,0.9911,0.9911,0.9911,43400000.0
2008-03-04 05:43:00,0.9911,0.99115,0.9911,0.9911,81000000.0
2008-03-04 05:44:00,0.9911,0.9911,0.9911,0.9911,42400000.0
2008-03-04 05:45:00,0.9911,0.9913,0.9911,0.9913,138400000.0
2008-03-04 05:46:00,0.9913,0.99145,0.99115,0.9914,736000000.0
2008-03-04 05:47:00,0.9914,0.99165,0.9914,0.9915,76000000.0
2008-03-04 05:48:00,0.9915,0.9915,0.9914,0.9914,43000000.0
2008-03-04 05:49:00,0.9914,0.9915,0.9914,0.9915,43800000.0
2008-03-04 05:50:00,0.9915,0.9915,0.9915,0.9915,43800000.0
2008-03-04 05:51:00,0.9915,0.9915,0.9915,0.9915,44600000.0
2008-03-04 05:52:00,0.9915,0.9917,0.9915,0.9915,44000000.0
2008-03-04 05:53:00,0.9915,0.9917,0.9915,0.9916,46000000.0
2008-03-04 05:54:00,0.9916,0.9916,0.9916,0.9916,44400000.0
2008-03-04 05:55:00,0.9916,0.9916,0.9915,0.9915,44400000.0
2008-03-04 05:56:00,0.9915,0.9915,0.9915,0.9915,44200000.0
2008-03-04 05:57:00,0.9915,0.99165,0.9915,0.99165,45800000.0
2008-03-04 05:58:00,0.99165,0.99165,0.9912,0.9912,64000000.0
2008-03-04 05:59:00,0.9912,0.99125,0.9912,0.9912,409000000.0
2008-03-04 06:00:00,0.9912,0.9913,0.9912,0.9912,43600000.0
2008-03-04 06:01:00,0.9912,0.9912,0.9912,0.9912,44200000.0
2008-03-04 06:02:00,0.9912,0.9912,0.9911,0.9911,44200000.0
2008-03-04 06:03:00,0.9911,0.9911,0.9911,0.9911,44600000.0
2008-03-04 06:04:00,0.9911,0.9911,0.9906,0.9906,66000000.0
2008-03-04 06:05:00,0.9906,0.9908,0.99055,0.9908,354400000.0
2008-03-04 06:06:00,0.9908,0.9908,0.9905,0.9908,93200000.0
2008-03-04 06:07:00,0.9908,0.9908,0.9908,0.9908,43600000.0
2008-03-04 06:08:00,0.9908,0.9908,0.99005,0.9902,96900000.0
2008-03-04 06:09:00,0.9902,0.9902,0.99005,0.99005,64200000.0
2008-03-04 06:10:00,0.99005,0.99035,0.99005,0.99035,124400000.0
2008-03-04 06:11:00,0.99035,0.9905,0.99015,0.9904,200700000.0
2008-03-04 06:12:00,0.9904,0.99045,0.9904,0.99045,89800000.0
2008-03-04 06:13:00,0.99045,0.99085,0.99045,0.99085,657700000.0
2008-03-04 06:14:00,0.99105,0.99115,0.99005,0.99035,321800000.0
2008-03-04 06:15:00,0.9905,0.9905,0.9903,0.9903,80400000.0
2008-03-04 06:16:00,0.9903,0.9905,0.9903,0.9904,50600000.0
2008-03-04 06:17:00,0.9904,0.9904,0.9904,0.9904,44200000.0
2008-03-04 06:18:00,0.9904,0.9904,0.9904,0.9904,44600000.0
2008-03-04 06:19:00,0.9904,0.99065,0.9904,0.99065,49400000.0
2008-03-04 06:20:00,0.99065,0.99065,0.99065,0.99065,176800000.0
2008-03-04 06:21:00,0.99065,0.99065,0.99065,0.99065,176800000.0
2008-03-04 06:22:00,0.99065,0.99065,0.99065,0.99065,178400000.0
2008-03-04 06:23:00,0.99065,0.9908,0.99065,0.9908,101800000.0
2008-03-04 06:24:00,0.9908,0.991,0.99065,0.991,474000000.0
2008-03-04 06:25:00,0.991,0.9912,0.9908,0.991,677600000.0
2008-03-04 06:26:00,0.991,0.9912,0.991,0.9912,372600000.0
2008-03-04 06:27:00,0.9912,0.9912,0.9912,0.9912,43200000.0
2008-03-04 06:28:00,0.9912,0.9912,0.9908,0.991,287000000.0
2008-03-04 06:29:00,0.991,0.9912,0.991,0.9912,275400000.0
2008-03-04 06:30:00,0.9912,0.9913,0.9912,0.9913,44400000.0
2008-03-04 06:31:00,0.9913,0.9913,0.99125,0.99125,66600000.0
2008-03-04 06:32:00,0.99125,0.9919,0.99125,0.9916,128300000.0
2008-03-04 06:33:00,0.9916,0.9918,0.9916,0.9918,43600000.0
2008-03-04 06:34:00,0.9918,0.9918,0.9916,0.9917,83000000.0
2008-03-04 06:35:00,0.9917,0.9917,0.9914,0.9917,169600000.0
2008-03-04 06:36:00,0.9917,0.9917,0.991,0.99115,123800000.0
2008-03-04 06:37:00,0.99115,0.9915,0.991,0.9915,424000000.0
2008-03-04 06:38:00,0.9915,0.9921,0.9914,0.992,63200000.0
2008-03-04 06:39:00,0.992,0.992,0.9919,0.9919,44200000.0
2008-03-04 06:40:00,0.9919,0.9919,0.9914,0.9914,111600000.0
2008-03-04 06:41:00,0.9914,0.9916,0.991,0.9912,303200000.0
2008-03-04 06:42:00,0.9912,0.99155,0.9912,0.99135,120200000.0
2008-03-04 06:43:00,0.99135,0.9914,0.9911,0.9914,100200000.0
2008-03-04 06:44:00,0.9914,0.9914,0.9914,0.9914,118000000.0
2008-03-04 06:45:00,0.9914,0.9917,0.9914,0.9916,156800000.0
2008-03-04 06:46:00,0.9916,0.9916,0.9916,0.9916,44200000.0
2008-03-04 06:47:00,0.9916,0.9916,0.9916,0.9916,43400000.0
2008-03-04 06:48:00,0.9916,0.9916,0.9916,0.9916,45600000.0
2008-03-04 06:49:00,0.9916,0.9917,0.9916,0.9916,54200000.0
2008-03-04 06:50:00,0.9916,0.9916,0.9914,0.9914,345400000.0
2008-03-04 06:51:00,0.9914,0.9916,0.9914,0.9916,296800000.0
2008-03-04 06:52:00,0.9916,0.9917,0.99145,0.99165,126200000.0
2008-03-04 06:53:00,0.99165,0.99185,0.99145,0.99165,1287600000.0
2008-03-04 06:54:00,0.99165,0.99175,0.99145,0.9915,648000000.0
2008-03-04 06:55:00,0.9915,0.9915,0.9914,0.9914,749800000.0
2008-03-04 06:56:00,0.9914,0.99145,0.9912,0.9912,706900000.0
2008-03-04 06:57:00,0.9912,0.9916,0.991,0.99135,503600000.0
2008-03-04 06:58:00,0.99135,0.9914,0.99105,0.9913,768000000.0
2008-03-04 06:59:00,0.9913,0.9913,0.99075,0.99105,880800000.0
2008-03-04 07:00:00,0.99105,0.99115,0.99105,0.99115,244800000.0
2008-03-04 07:01:00,0.99115,0.9912,0.99105,0.9912,792600000.0
2008-03-04 07:02:00,0.9912,0.9912,0.9911,0.9911,44800000.0
2008-03-04 07:03:00,0.9911,0.9911,0.9911,0.9911,45400000.0
2008-03-04 07:04:00,0.9911,0.9912,0.9911,0.9912,45600000.0
2008-03-04 07:05:00,0.9913,0.9914,0.9912,0.9912,183600000.0
2008-03-04 07:06:00,0.9912,0.9915,0.9912,0.9915,44600000.0
2008-03-04 07:07:00,0.9915,0.9915,0.9915,0.9915,43400000.0
2008-03-04 07:08:00,0.9915,0.9916,0.9915,0.9915,44800000.0
2008-03-04 07:09:00,0.9915,0.9915,0.9915,0.9915,44400000.0
2008-03-04 07:10:00,0.9915,0.9915,0.9915,0.9915,45000000.0
2008-03-04 07:11:00,0.9915,0.9915,0.9915,0.9915,44400000.0
2008-03-04 07:12:00,0.9915,0.9915,0.9915,0.9915,44600000.0
2008-03-04 07:13:00,0.9915,0.9915,0.9915,0.9915,44600000.0
2008-03-04 07:14:00,0.9915,0.9915,0.9915,0.9915,44400000.0
2008-03-04 07:15:00,0.9915,0.9915,0.9911,0.9913,269400000.0
2008-03-04 07:16:00,0.9913,0.9913,0.9913,0.9913,44000000.0
2008-03-04 07:17:00,0.9913,0.9914,0.9913,0.9914,44200000.0
2008-03-04 07:18:00,0.9914,0.9915,0.9914,0.9914,44600000.0
2008-03-04 07:19:00,0.9914,0.9914,0.9914,0.9914,44400000.0
2008-03-04 07:20:00,0.9914,0.9914,0.9914,0.9914,45200000.0
2008-03-04 07:21:00,0.9914,0.9914,0.9913,0.9914,43600000.0
2008-03-04 07:22:00,0.9914,0.9914,0.9911,0.9913,64000000.0
2008-03-04 07:23:00,0.9913,0.9913,0.9913,0.9913,44800000.0
2008-03-04 07:24:00,0.9913,0.9913,0.9913,0.9913,44600000.0
2008-03-04 07:25:00,0.9913,0.9913,0.9911,0.9911,44800000.0
2008-03-04 07:26:00,0.9911,0.9912,0.9911,0.9912,45800000.0
2008-03-04 07:27:00,0.9912,0.9912,0.9912,0.9912,44800000.0
2008-03-04 07:28:00,0.9912,0.9912,0.9912,0.9912,44600000.0
2008-03-04 07:29:00,0.9912,0.9912,0.99105,0.99105,47000000.0
2008-03-04 07:30:00,0.9909,0.9909,0.9907,0.9907,425600000.0
2008-03-04 07:31:00,0.9907,0.9908,0.9907,0.9907,46000000.0
2008-03-04 07:32:00,0.9907,0.9908,0.9907,0.99075,61400000.0
2008-03-04 07:33:00,0.99075,0.9909,0.9907,0.9908,96400000.0
2008-03-04 07:34:00,0.99075,0.9909,0.9907,0.9907,79600000.0
2008-03-04 07:35:00,0.9907,0.9907,0.9907,0.9907,89800000.0
2008-03-04 07:36:00,0.9907,0.99075,0.9907,0.9907,84200000.0
2008-03-04 07:37:00,0.9907,0.9908,0.9907,0.9908,44400000.0
2008-03-04 07:38:00,0.9908,0.9908,0.9905,0.9905,44600000.0
2008-03-04 07:39:00,0.9905,0.9907,0.9904,0.9905,54200000.0
2008-03-04 07:40:00,0.9905,0.9905,0.9905,0.9905,44200000.0
2008-03-04 07:41:00,0.9905,0.9905,0.99035,0.99035,64400000.0
2008-03-04 07:42:00,0.99035,0.99075,0.9903,0.9907,423000000.0
2008-03-04 07:43:00,0.9907,0.9907,0.9902,0.9902,547000000.0
2008-03-04 07:44:00,0.9902,0.9909,0.99015,0.9909,258400000.0
2008-03-04 07:45:00,0.9909,0.99135,0.9908,0.9908,152600000.0
2008-03-04 07:46:00,0.9908,0.9908,0.9908,0.9908,179400000.0
2008-03-04 07:47:00,0.9908,0.9909,0.9908,0.9909,200800000.0
2008-03-04 07:48:00,0.9909,0.9909,0.9909,0.9909,200700000.0
2008-03-04 07:49:00,0.9909,0.9914,0.9909,0.99095,197300000.0
2008-03-04 07:50:00,0.9909,0.9911,0.99085,0.9911,150200000.0
2008-03-04 07:51:00,0.9911,0.9911,0.9911,0.9911,44400000.0
2008-03-04 07:52:00,0.9911,0.99135,0.9911,0.9913,110400000.0
2008-03-04 07:53:00,0.9913,0.99135,0.9912,0.99125,137300000.0
2008-03-04 07:54:00,0.99125,0.99125,0.9908,0.991,162700000.0
2008-03-04 07:55:00,0.991,0.99135,0.991,0.991,95000000.0
2008-03-04 07:56:00,0.991,0.991,0.99085,0.99085,86600000.0
2008-03-04 07:57:00,0.99085,0.991,0.99085,0.991,70600000.0
2008-03-04 07:58:00,0.991,0.991,0.991,0.991,43600000.0
2008-03-04 07:59:00,0.991,0.991,0.991,0.991,43600000.0
2008-03-04 08:00:00,0.991,0.991,0.991,0.991,44400000.0
2008-03-04 08:01:00,0.991,0.991,0.991,0.991,44400000.0
2008-03-04 08:02:00,0.991,0.991,0.991,0.991,43600000.0
2008-03-04 08:03:00,0.991,0.991,0.991,0.991,44600000.0
2008-03-04 08:04:00,0.991,0.9911,0.99095,0.991,55200000.0
2008-03-04 08:05:00,0.991,0.991,0.991,0.991,44200000.0
2008-03-04 08:06:00,0.991,0.991,0.991,0.991,44400000.0
2008-03-04 08:07:00,0.991,0.991,0.991,0.991,44400000.0
2008-03-04 08:08:00,0.991,0.991,0.9909,0.9909,44600000.0
2008-03-04 08:09:00,0.9909,0.9909,0.9909,0.9909,44600000.0
2008-03-04 08:10:00,0.9909,0.9909,0.9908,0.99085,117400000.0
2008-03-04 08:11:00,0.99085,0.99085,0.9908,0.9908,43400000.0
2008-03-04 08:12:00,0.9908,0.9908,0.9908,0.9908,44000000.0
2008-03-04 08:13:00,0.9908,0.99105,0.9908,0.99085,240200000.0
2008-03-04 08:14:00,0.99085,0.99115,0.99085,0.99105,906400000.0
2008-03-04 08:15:00,0.99105,0.99105,0.991,0.991,694200000.0
2008-03-04 08:16:00,0.991,0.991,0.991,0.991,44800000.0
2008-03-04 08:17:00,0.991,0.991,0.991,0.991,44000000.0
2008-03-04 08:18:00,0.991,0.99105,0.991,0.99105,173700000.0
2008-03-04 08:19:00,0.99105,0.99115,0.99105,0.99105,194700000.0
2008-03-04 08:20:00,0.99105,0.99105,0.991,0.99105,176100000.0
2008-03-04 08:21:00,0.99105,0.99105,0.99105,0.99105,179200000.0
2008-03-04 08:22:00,0.99105,0.9911,0.991,0.9911,159400000.0
2008-03-04 08:23:00,0.9911,0.9911,0.9911,0.9911,44600000.0
2008-03-04 08:24:00,0.9911,0.9911,0.99105,0.99105,96600000.0
2008-03-04 08:25:00,0.99105,0.99105,0.991,0.99105,179700000.0
2008-03-04 08:26:00,0.99105,0.99105,0.99105,0.99105,178400000.0
2008-03-04 08:27:00,0.99105,0.99105,0.991,0.99105,177000000.0
2008-03-04 08:28:00,0.99105,0.99105,0.991,0.99105,174200000.0
2008-03-04 08:29:00,0.99105,0.9911,0.99105,0.9911,99200000.0
2008-03-04 08:30:00,0.9911,0.9911,0.9911,0.9911,43400000.0
2008-03-04 08:31:00,0.9911,0.9911,0.99105,0.99105,187400000.0
2008-03-04 08:32:00,0.99105,0.9911,0.99095,0.99095,247400000.0
2008-03-04 08:33:00,0.99095,0.991,0.99085,0.991,129600000.0
2008-03-04 08:34:00,0.991,0.991,0.991,0.991,52400000.0
2008-03-04 08:35:00,0.991,0.991,0.9909,0.9909,46600000.0
2008-03-04 08:36:00,0.9909,0.99095,0.9909,0.99095,549000000.0
2008-03-04 08:37:00,0.99095,0.9911,0.9908,0.9908,348000000.0
2008-03-04 08:38:00,0.9908,0.9908,0.9905,0.9905,183600000.0
2008-03-04 08:39:00,0.9905,0.9905,0.9903,0.9904,106600000.0
2008-03-04 08:40:00,0.9904,0.9904,0.9904,0.9904,109500000.0
2008-03-04 08:41:00,0.9904,0.9904,0.99035,0.99035,303700000.0
2008-03-04 08:42:00,0.99035,0.9905,0.99035,0.9904,240400000.0
2008-03-04 08:43:00,0.9904,0.9905,0.99035,0.99035,493300000.0
2008-03-04 08:44:00,0.99035,0.9905,0.99035,0.99035,357100000.0
2008-03-04 08:45:00,0.99035,0.9904,0.99035,0.9904,260500000.0
2008-03-04 08:46:00,0.9904,0.99075,0.99035,0.9905,512500000.0
2008-03-04 08:47:00,0.9905,0.99075,0.9905,0.99075,68200000.0
2008-03-04 08:48:00,0.99075,0.9909,0.9906,0.9909,66200000.0
2008-03-04 08:49:00,0.9909,0.991,0.9909,0.991,44000000.0
2008-03-04 08:50:00,0.991,0.991,0.991,0.991,43600000.0
2008-03-04 08:51:00,0.991,0.9912,0.991,0.9912,78600000.0
2008-03-04 08:52:00,0.9912,0.9912,0.9912,0.9912,44200000.0
2008-03-04 08:53:00,0.9912,0.9913,0.9912,0.9912,51400000.0
2008-03-04 08:54:00,0.9912,0.9912,0.9912,0.9912,44000000.0
2008-03-04 08:55:00,0.9912,0.9912,0.9912,0.9912,43200000.0
2008-03-04 08:56:00,0.9912,0.9913,0.9912,0.9913,83600000.0
2008-03-04 08:57:00,0.9913,0.9915,0.9913,0.9913,128200000.0
2008-03-04 08:58:00,0.9913,0.9913,0.9911,0.9911,71600000.0
2008-03-04 08:59:00,0.9911,0.9911,0.9911,0.9911,44000000.0
2008-03-04 09:00:00,0.9911,0.9912,0.9911,0.9912,102500000.0
2008-03-04 09:01:00,0.9912,0.9912,0.99115,0.9912,339900000.0
2008-03-04 09:02:00,0.9912,0.99135,0.99115,0.99135,300600000.0
2008-03-04 09:03:00,0.99135,0.9916,0.99135,0.99145,418400000.0
2008-03-04 09:04:00,0.99145,0.9917,0.9914,0.9916,99500000.0
2008-03-04 09:05:00,0.9916,0.9916,0.9916,0.9916,44400000.0
2008-03-04 09:06:00,0.9916,0.9916,0.9915,0.9915,74300000.0
2008-03-04 09:07:00,0.9915,0.9915,0.9915,0.9915,53300000.0
2008-03-04 09:08:00,0.9915,0.9915,0.99125,0.9914,97400000.0
2008-03-04 09:09:00,0.9914,0.9915,0.99125,0.9915,159100000.0
2008-03-04 09:10:00,0.9915,0.9915,0.9911,0.99135,167100000.0
2008-03-04 09:11:00,0.99145,0.9917,0.99145,0.9917,98400000.0
2008-03-04 09:12:00,0.9917,0.9917,0.99155,0.9917,161900000.0
2008-03-04 09:13:00,0.9917,0.9917,0.9917,0.9917,43200000.0
2008-03-04 09:14:00,0.9917,0.9917,0.9915,0.9915,43800000.0
2008-03-04 09:15:00,0.9915,0.9915,0.9911,0.9911,309600000.0
2008-03-04 09:16:00,0.9911,0.9911,0.9908,0.99085,117600000.0
2008-03-04 09:17:00,0.99085,0.99085,0.99085,0.99085,121400000.0
2008-03-04 09:18:00,0.99085,0.9909,0.99085,0.99085,242500000.0
2008-03-04 09:19:00,0.99085,0.99105,0.99085,0.99105,98900000.0
2008-03-04 09:20:00,0.99105,0.99105,0.991,0.991,89500000.0
2008-03-04 09:21:00,0.991,0.9911,0.991,0.9911,111000000.0
2008-03-04 09:22:00,0.9911,0.9911,0.9911,0.9911,110500000.0
2008-03-04 09:23:00,0.9911,0.9912,0.99095,0.99095,349400000.0
2008-03-04 09:24:00,0.99095,0.99095,0.99095,0.99095,607600000.0
2008-03-04 09:25:00,0.99095,0.99095,0.99065,0.9907,192200000.0
2008-03-04 09:26:00,0.9907,0.9907,0.9907,0.9907,109500000.0
2008-03-04 09:27:00,0.9907,0.99105,0.9907,0.9909,278200000.0
2008-03-04 09:28:00,0.9909,0.991,0.9908,0.991,308400000.0
2008-03-04 09:29:00,0.991,0.991,0.9906,0.9906,98000000.0
2008-03-04 09:30:00,0.9906,0.9908,0.99015,0.99015,170000000.0
2008-03-04 09:31:00,0.99015,0.99015,0.98985,0.98995,497500000.0
2008-03-04 09:32:00,0.98995,0.99,0.98995,0.99,187700000.0
2008-03-04 09:33:00,0.99,0.99,0.99,0.99,138900000.0
2008-03-04 09:34:00,0.99,0.99,0.99,0.99,157000000.0
2008-03-04 09:35:00,0.99,0.9906,0.99,0.99025,177100000.0
2008-03-04 09:36:00,0.99025,0.99065,0.99025,0.9905,890400000.0
2008-03-04 09:37:00,0.99055,0.9907,0.9905,0.99065,920000000.0
2008-03-04 09:38:00,0.99065,0.991,0.9906,0.991,822800000.0
2008-03-04 09:39:00,0.991,0.991,0.9908,0.99085,962800000.0
2008-03-04 09:40:00,0.99085,0.991,0.9907,0.99095,455300000.0
2008-03-04 09:41:00,0.99095,0.99145,0.99095,0.9914,351900000.0
2008-03-04 09:42:00,0.99135,0.99165,0.99135,0.9916,291900000.0
2008-03-04 09:43:00,0.9916,0.9919,0.9916,0.9918,67300000.0
2008-03-04 09:44:00,0.9918,0.9921,0.9917,0.9921,86500000.0
2008-03-04 09:45:00,0.9921,0.9921,0.99185,0.99185,114100000.0
2008-03-04 09:46:00,0.99185,0.99185,0.9918,0.9918,109700000.0
2008-03-04 09:47:00,0.9918,0.99215,0.9918,0.992,153900000.0
2008-03-04 09:48:00,0.992,0.99205,0.9918,0.9919,73300000.0
2008-03-04 09:49:00,0.9919,0.9919,0.9912,0.9914,221800000.0
2008-03-04 09:50:00,0.9914,0.9917,0.9914,0.9914,404400000.0
2008-03-04 09:51:00,0.9914,0.9914,0.9913,0.9913,121100000.0
2008-03-04 09:52:00,0.9913,0.9915,0.9913,0.99145,114600000.0
2008-03-04 09:53:00,0.99145,0.9918,0.9913,0.9913,230700000.0
2008-03-04 09:54:00,0.9913,0.9913,0.991,0.9911,127000000.0
2008-03-04 09:55:00,0.9911,0.9914,0.99105,0.9913,168600000.0
2008-03-04 09:56:00,0.9913,0.99175,0.9913,0.99165,468900000.0
2008-03-04 09:57:00,0.99165,0.99165,0.99165,0.99165,682000000.0
2008-03-04 09:58:00,0.99165,0.99205,0.9913,0.9917,524100000.0
2008-03-04 09:59:00,0.9917,0.9917,0.9917,0.9917,109000000.0
2008-03-04 10:00:00,0.9917,0.9918,0.99165,0.9917,130200000.0
2008-03-04 10:01:00,0.9917,0.9917,0.9916,0.9916,64400000.0
2008-03-04 10:02:00,0.9916,0.99165,0.9916,0.99165,164000000.0
2008-03-04 10:03:00,0.99165,0.9917,0.99165,0.9917,108100000.0
2008-03-04 10:04:00,0.9917,0.9918,0.9917,0.9917,135200000.0
2008-03-04 10:05:00,0.9917,0.9923,0.9917,0.9923,224800000.0
2008-03-04 10:06:00,0.9922,0.9927,0.99215,0.9926,193700000.0
2008-03-04 10:07:00,0.9925,0.9926,0.99235,0.9926,89100000.0
2008-03-04 10:08:00,0.9926,0.9927,0.9926,0.9926,44300000.0
2008-03-04 10:09:00,0.9926,0.9927,0.99225,0.99225,78600000.0
2008-03-04 10:10:00,0.99225,0.9923,0.9922,0.9922,179000000.0
2008-03-04 10:11:00,0.9922,0.99225,0.9922,0.9922,62400000.0
2008-03-04 10:12:00,0.9922,0.9922,0.99185,0.9919,160800000.0
2008-03-04 10:13:00,0.9919,0.99195,0.9916,0.9916,261600000.0
2008-03-04 10:14:00,0.9916,0.9917,0.9916,0.9917,179900000.0
2008-03-04 10:15:00,0.9917,0.9917,0.9917,0.9917,92600000.0
2008-03-04 10:16:00,0.9917,0.9919,0.9917,0.9918,84500000.0
2008-03-04 10:17:00,0.9918,0.9924,0.99175,0.99225,191800000.0
2008-03-04 10:18:00,0.99225,0.9926,0.99225,0.9926,183300000.0
2008-03-04 10:19:00,0.9926,0.993,0.99225,0.993,104900000.0
2008-03-04 10:20:00,0.993,0.9931,0.99255,0.99265,226100000.0
2008-03-04 10:21:00,0.99265,0.9928,0.9926,0.9926,290900000.0
2008-03-04 10:22:00,0.9926,0.9931,0.9926,0.9926,303800000.0
2008-03-04 10:23:00,0.9926,0.9926,0.9921,0.9921,113000000.0
2008-03-04 10:24:00,0.9921,0.9921,0.99185,0.99205,228400000.0
2008-03-04 10:25:00,0.99205,0.99205,0.99205,0.99205,108500000.0
2008-03-04 10:26:00,0.99205,0.99205,0.9917,0.9919,180800000.0
2008-03-04 10:27:00,0.99185,0.992,0.9917,0.99195,285500000.0
2008-03-04 10:28:00,0.99195,0.99205,0.9913,0.9913,388500000.0
2008-03-04 10:29:00,0.9913,0.992,0.99115,0.99195,215500000.0
2008-03-04 10:30:00,0.99195,0.99195,0.9917,0.9917,205400000.0
2008-03-04 10:31:00,0.9917,0.99185,0.9917,0.99185,303600000.0
2008-03-04 10:32:00,0.99185,0.9919,0.9918,0.99185,126200000.0
2008-03-04 10:33:00,0.99185,0.992,0.9918,0.992,71400000.0
2008-03-04 10:34:00,0.992,0.992,0.9918,0.99185,411400000.0
2008-03-04 10:35:00,0.99185,0.9921,0.9918,0.9921,394400000.0
2008-03-04 10:36:00,0.9921,0.9922,0.9918,0.9918,470700000.0
2008-03-04 10:37:00,0.9918,0.9918,0.9917,0.9918,133900000.0
2008-03-04 10:38:00,0.9918,0.9919,0.9917,0.9917,110700000.0
2008-03-04 10:39:00,0.9917,0.9917,0.9913,0.9916,149800000.0
2008-03-04 10:40:00,0.9916,0.9916,0.99125,0.9913,83600000.0
2008-03-04 10:41:00,0.9913,0.9915,0.9913,0.9915,94200000.0
2008-03-04 10:42:00,0.9915,0.9915,0.9914,0.9914,122000000.0
2008-03-04 10:43:00,0.9914,0.99185,0.9914,0.99185,279900000.0
2008-03-04 10:44:00,0.99185,0.9919,0.99185,0.9919,87900000.0
2008-03-04 10:45:00,0.9919,0.9919,0.9917,0.9918,68600000.0
2008-03-04 10:46:00,0.9918,0.9919,0.9918,0.9918,121000000.0
2008-03-04 10:47:00,0.9918,0.9918,0.9908,0.9911,334800000.0
2008-03-04 10:48:00,0.9911,0.9913,0.9911,0.9912,468100000.0
2008-03-04 10:49:00,0.9912,0.9912,0.9912,0.9912,113000000.0
2008-03-04 10:50:00,0.9912,0.9912,0.9912,0.9912,131400000.0
2008-03-04 10:51:00,0.9912,0.9913,0.9912,0.99125,129100000.0
2008-03-04 10:52:00,0.99125,0.9914,0.9912,0.9914,72300000.0
2008-03-04 10:53:00,0.9914,0.9915,0.9913,0.9915,289100000.0
2008-03-04 10:54:00,0.9915,0.99155,0.9915,0.99155,108200000.0
2008-03-04 10:55:00,0.99155,0.99175,0.99155,0.9917,111300000.0
2008-03-04 10:56:00,0.9917,0.9919,0.9917,0.9919,64400000.0
2008-03-04 10:57:00,0.9919,0.9919,0.9919,0.9919,43000000.0
2008-03-04 10:58:00,0.9919,0.9921,0.99175,0.992,291100000.0
2008-03-04 10:59:00,0.992,0.9923,0.99195,0.9922,225700000.0
2008-03-04 11:00:00,0.9922,0.9924,0.9922,0.9924,51200000.0
2008-03-04 11:01:00,0.9924,0.9924,0.9919,0.9919,122500000.0
2008-03-04 11:02:00,0.9919,0.9919,0.9916,0.99165,394700000.0
2008-03-04 11:03:00,0.99165,0.9918,0.99165,0.9918,188200000.0
2008-03-04 11:04:00,0.9918,0.9918,0.99065,0.99065,333000000.0
2008-03-04 11:05:00,0.99065,0.99135,0.99065,0.99125,511100000.0
2008-03-04 11:06:00,0.99125,0.99125,0.99075,0.99075,118400000.0
2008-03-04 11:07:00,0.99075,0.99095,0.99065,0.99065,306000000.0
2008-03-04 11:08:00,0.99065,0.99075,0.99035,0.9906,205400000.0
2008-03-04 11:09:00,0.9906,0.9907,0.9906,0.9907,66200000.0
2008-03-04 11:10:00,0.9907,0.9907,0.9903,0.9903,173000000.0
2008-03-04 11:11:00,0.9903,0.9904,0.9901,0.9902,142200000.0
2008-03-04 11:12:00,0.9902,0.9904,0.9902,0.9904,128400000.0
2008-03-04 11:13:00,0.9904,0.9904,0.9903,0.9903,43800000.0
2008-03-04 11:14:00,0.9903,0.9904,0.9902,0.9902,51600000.0
2008-03-04 11:15:00,0.9902,0.9902,0.9902,0.9902,44400000.0
2008-03-04 11:16:00,0.9902,0.9903,0.9902,0.9902,49400000.0
2008-03-04 11:17:00,0.9902,0.9902,0.9902,0.9902,44400000.0
2008-03-04 11:18:00,0.9902,0.9903,0.9902,0.9902,44800000.0
2008-03-04 11:19:00,0.9902,0.9902,0.9895,0.9895,139500000.0
2008-03-04 11:20:00,0.9896,0.9898,0.9888,0.9892,212400000.0
2008-03-04 11:21:00,0.9892,0.9895,0.9892,0.9894,63900000.0
2008-03-04 11:22:00,0.9894,0.99005,0.9894,0.9898,199400000.0
2008-03-04 11:23:00,0.9898,0.9898,0.98945,0.98975,216400000.0
2008-03-04 11:24:00,0.98975,0.98975,0.9897,0.9897,125600000.0
2008-03-04 11:25:00,0.9897,0.9898,0.98895,0.98905,349400000.0
2008-03-04 11:26:00,0.98905,0.98955,0.989,0.9894,444000000.0
2008-03-04 11:27:00,0.9894,0.9895,0.9894,0.9895,43800000.0
2008-03-04 11:28:00,0.9895,0.9897,0.98875,0.9897,323500000.0
2008-03-04 11:29:00,0.9897,0.9899,0.98935,0.9899,96900000.0
2008-03-04 11:30:00,0.9899,0.9899,0.9897,0.9897,44400000.0
2008-03-04 11:31:00,0.9897,0.9897,0.9897,0.9897,44000000.0
2008-03-04 11:32:00,0.9897,0.9898,0.9897,0.9897,97500000.0
2008-03-04 11:33:00,0.9897,0.9897,0.9897,0.9897,44200000.0
2008-03-04 11:34:00,0.9897,0.9897,0.9893,0.98935,328200000.0
2008-03-04 11:35:00,0.98935,0.98945,0.98935,0.98945,264400000.0
2008-03-04 11:36:00,0.98945,0.9896,0.98945,0.9896,384600000.0
2008-03-04 11:37:00,0.9896,0.9897,0.9896,0.9897,44600000.0
2008-03-04 11:38:00,0.9897,0.9897,0.9895,0.9896,49200000.0
2008-03-04 11:39:00,0.9896,0.9896,0.9896,0.9896,44000000.0
2008-03-04 11:40:00,0.9896,0.9896,0.9896,0.9896,44000000.0
2008-03-04 11:41:00,0.9896,0.9896,0.9896,0.9896,44400000.0
2008-03-04 11:42:00,0.9896,0.9896,0.9896,0.9896,42800000.0
2008-03-04 11:43:00,0.9896,0.9896,0.9896,0.9896,43200000.0
2008-03-04 11:44:00,0.9896,0.9896,0.9896,0.9896,43400000.0
2008-03-04 11:45:00,0.9896,0.9897,0.98945,0.9896,43100000.0
2008-03-04 11:46:00,0.9896,0.9896,0.9893,0.9894,110700000.0
2008-03-04 11:47:00,0.9894,0.9896,0.9894,0.9895,82200000.0
2008-03-04 11:48:00,0.9895,0.9895,0.9894,0.9894,96200000.0
2008-03-04 11:49:00,0.9894,0.9896,0.98935,0.9894,137300000.0
2008-03-04 11:50:00,0.9894,0.9895,0.98935,0.9894,234800000.0
2008-03-04 11:51:00,0.9894,0.9894,0.98935,0.98935,264100000.0
2008-03-04 11:52:00,0.98935,0.9895,0.9893,0.9893,364500000.0
2008-03-04 11:53:00,0.9893,0.9893,0.9892,0.98925,271300000.0
2008-03-04 11:54:00,0.98925,0.9893,0.98925,0.9893,115600000.0
2008-03-04 11:55:00,0.9893,0.9893,0.9886,0.98875,294400001.0
2008-03-04 11:56:00,0.98875,0.98895,0.98875,0.98895,346000000.0
2008-03-04 11:57:00,0.98895,0.9893,0.98895,0.9891,282300000.0
2008-03-04 11:58:00,0.9891,0.9892,0.9885,0.98875,366500000.0
2008-03-04 11:59:00,0.98875,0.98895,0.9887,0.9889,216600000.0
2008-03-04 12:00:00,0.9889,0.9889,0.9887,0.9887,110300000.0
2008-03-04 12:01:00,0.9887,0.9887,0.98855,0.98855,307800000.0
2008-03-04 12:02:00,0.98855,0.98855,0.9885,0.9885,125500000.0
2008-03-04 12:03:00,0.9885,0.9887,0.98845,0.98855,107100000.0
2008-03-04 12:04:00,0.98855,0.9888,0.9885,0.9886,259300000.0
2008-03-04 12:05:00,0.9886,0.9886,0.98855,0.98855,117400000.0
2008-03-04 12:06:00,0.98855,0.9887,0.9885,0.9887,125900000.0
2008-03-04 12:07:00,0.9887,0.98905,0.9887,0.9889,144600000.0
2008-03-04 12:08:00,0.9889,0.98915,0.9889,0.989,125800000.0
2008-03-04 12:09:00,0.989,0.98905,0.9885,0.9885,208400000.0
2008-03-04 12:10:00,0.98855,0.9887,0.9885,0.98855,93300000.0
2008-03-04 12:11:00,0.98855,0.98855,0.9885,0.9885,110000000.0
2008-03-04 12:12:00,0.9885,0.9885,0.9885,0.9885,130800000.0
2008-03-04 12:13:00,0.9885,0.98855,0.9885,0.9885,111900000.0
2008-03-04 12:14:00,0.9885,0.9885,0.98715,0.98735,241700000.0
2008-03-04 12:15:00,0.98735,0.9874,0.9873,0.9873,142700000.0
2008-03-04 12:16:00,0.9873,0.9876,0.9873,0.9875,144500000.0
2008-03-04 12:17:00,0.9875,0.9877,0.9873,0.9874,206600000.0
2008-03-04 12:18:00,0.9874,0.9876,0.9874,0.9874,146000000.0
2008-03-04 12:19:00,0.9874,0.9875,0.9872,0.98745,239400000.0
2008-03-04 12:20:00,0.98745,0.9875,0.9872,0.9872,137300000.0
2008-03-04 12:21:00,0.9872,0.9874,0.9867,0.9869,171100000.0
2008-03-04 12:22:00,0.9871,0.9875,0.9868,0.9871,190200000.0
2008-03-04 12:23:00,0.9871,0.98715,0.9868,0.987,134100000.0
2008-03-04 12:24:00,0.987,0.98725,0.987,0.9871,107800000.0
2008-03-04 12:25:00,0.9871,0.9873,0.9871,0.9871,85600000.0
2008-03-04 12:26:00,0.98715,0.98765,0.98715,0.98765,284000000.0
2008-03-04 12:27:00,0.98765,0.98765,0.9876,0.9876,192500000.0
2008-03-04 12:28:00,0.9876,0.98765,0.98685,0.98695,116600000.0
2008-03-04 12:29:00,0.98695,0.9872,0.9869,0.9871,231200000.0
2008-03-04 12:30:00,0.9871,0.9873,0.9871,0.9873,267600000.0
2008-03-04 12:31:00,0.9873,0.98735,0.9873,0.98735,63000000.0
2008-03-04 12:32:00,0.98735,0.9874,0.98725,0.9873,183100000.0
2008-03-04 12:33:00,0.9873,0.98745,0.9873,0.98745,336900000.0
2008-03-04 12:34:00,0.98745,0.98755,0.9874,0.98755,236400000.0
2008-03-04 12:35:00,0.98755,0.9877,0.98755,0.9877,85600000.0
2008-03-04 12:36:00,0.9877,0.9877,0.9873,0.9873,107900000.0
2008-03-04 12:37:00,0.9873,0.98775,0.9873,0.9877,670800000.0
2008-03-04 12:38:00,0.9877,0.98785,0.98755,0.98755,1599600000.0
2008-03-04 12:39:00,0.98755,0.98775,0.98755,0.9876,1004300000.0
2008-03-04 12:40:00,0.9876,0.9878,0.9876,0.9877,75100000.0
2008-03-04 12:41:00,0.9877,0.9877,0.9871,0.98715,668500000.0
2008-03-04 12:42:00,0.98715,0.9874,0.98715,0.98715,679200000.0
2008-03-04 12:43:00,0.98715,0.9875,0.98715,0.9873,772100000.0
2008-03-04 12:44:00,0.9872,0.98735,0.98665,0.98665,482000000.0
2008-03-04 12:45:00,0.98665,0.9868,0.98655,0.9868,454300000.0
2008-03-04 12:46:00,0.9868,0.9868,0.9862,0.98625,263100000.0
2008-03-04 12:47:00,0.98625,0.9868,0.9862,0.9867,169200000.0
2008-03-04 12:48:00,0.9867,0.9868,0.98625,0.98625,424800000.0
2008-03-04 12:49:00,0.98625,0.9863,0.9857,0.98575,106200000.0
2008-03-04 12:50:00,0.98575,0.9871,0.98575,0.9864,87400000.0
2008-03-04 12:51:00,0.9864,0.98645,0.9856,0.98605,457400000.0
2008-03-04 12:52:00,0.98605,0.98645,0.98605,0.98615,415500000.0
2008-03-04 12:53:00,0.98615,0.98645,0.98615,0.9863,394900000.0
2008-03-04 12:54:00,0.9863,0.98675,0.98625,0.98675,1547300000.0
2008-03-04 12:55:00,0.98675,0.98685,0.9867,0.98675,1020700000.0
2008-03-04 12:56:00,0.98675,0.9871,0.98675,0.987,1585100000.0
2008-03-04 12:57:00,0.987,0.98755,0.9869,0.9869,254700000.0
2008-03-04 12:58:00,0.9869,0.9869,0.98675,0.98675,1594500000.0
2008-03-04 12:59:00,0.98675,0.98675,0.98665,0.9867,1969900000.0
2008-03-04 13:00:00,0.9867,0.9867,0.98665,0.98665,303800000.0
2008-03-04 13:01:00,0.98665,0.98665,0.9866,0.9866,98400000.0
2008-03-04 13:02:00,0.9866,0.98665,0.9866,0.98665,153500000.0
2008-03-04 13:03:00,0.9867,0.98735,0.9867,0.9873,570100000.0
2008-03-04 13:04:00,0.9873,0.9877,0.98725,0.9877,197600000.0
2008-03-04 13:05:00,0.9877,0.9879,0.98765,0.98765,218700000.0
2008-03-04 13:06:00,0.98765,0.9878,0.98765,0.9877,108900000.0
2008-03-04 13:07:00,0.9877,0.9878,0.9877,0.9878,100600000.0
2008-03-04 13:08:00,0.9878,0.9878,0.9877,0.9877,44400000.0
2008-03-04 13:09:00,0.9877,0.9878,0.9877,0.9878,44800000.0
2008-03-04 13:10:00,0.9878,0.9878,0.9877,0.9878,42600000.0
2008-03-04 13:11:00,0.9878,0.9878,0.9877,0.9877,44400000.0
2008-03-04 13:12:00,0.9877,0.9877,0.9867,0.9875,253400000.0
2008-03-04 13:13:00,0.9875,0.9876,0.9875,0.9876,44400000.0
2008-03-04 13:14:00,0.9876,0.9876,0.9873,0.9873,78800000.0
2008-03-04 13:15:00,0.9873,0.9873,0.9873,0.9873,44600000.0
2008-03-04 13:16:00,0.9873,0.9874,0.9872,0.9872,45400000.0
2008-03-04 13:17:00,0.9872,0.9873,0.9872,0.9873,44400000.0
2008-03-04 13:18:00,0.9873,0.9877,0.9873,0.9876,44000000.0
2008-03-04 13:19:00,0.9876,0.9876,0.9876,0.9876,44000000.0
2008-03-04 13:20:00,0.9876,0.9877,0.9872,0.9872,310300000.0
2008-03-04 13:21:00,0.9872,0.98745,0.987,0.9872,179200000.0
2008-03-04 13:22:00,0.9872,0.98735,0.9872,0.9873,209000000.0
2008-03-04 13:23:00,0.9873,0.9874,0.9873,0.9873,95000000.0
2008-03-04 13:24:00,0.9873,0.9873,0.9873,0.9873,130800000.0
2008-03-04 13:25:00,0.9873,0.9874,0.987,0.987,119600000.0
2008-03-04 13:26:00,0.987,0.98705,0.987,0.98705,310200000.0
2008-03-04 13:27:00,0.98705,0.9872,0.98705,0.9871,341200000.0
2008-03-04 13:28:00,0.9871,0.9872,0.987,0.9871,362300000.0
2008-03-04 13:29:00,0.9871,0.9871,0.9866,0.9866,284800000.0
2008-03-04 13:30:00,0.9866,0.9867,0.9866,0.9867,174500000.0
2008-03-04 13:31:00,0.9867,0.9867,0.9867,0.9867,137600000.0
2008-03-04 13:32:00,0.9867,0.9867,0.9864,0.9865,101500000.0
2008-03-04 13:33:00,0.9865,0.987,0.9865,0.98685,130800000.0
2008-03-04 13:34:00,0.98685,0.9873,0.9867,0.9871,100900000.0
2008-03-04 13:35:00,0.9871,0.9873,0.98705,0.9873,173900000.0
2008-03-04 13:36:00,0.9873,0.98735,0.9873,0.9873,122800000.0
2008-03-04 13:37:00,0.9873,0.9873,0.9871,0.9872,202800000.0
2008-03-04 13:38:00,0.9872,0.98755,0.9872,0.98745,475200000.0
2008-03-04 13:39:00,0.98745,0.9877,0.98745,0.9877,296600000.0
2008-03-04 13:40:00,0.9877,0.9877,0.98705,0.98705,246500000.0
2008-03-04 13:41:00,0.9871,0.9871,0.9865,0.9866,263100000.0
2008-03-04 13:42:00,0.9866,0.9868,0.98655,0.98675,229500000.0
2008-03-04 13:43:00,0.98675,0.98675,0.9866,0.9866,473600000.0
2008-03-04 13:44:00,0.9866,0.98675,0.9866,0.98675,305000000.0
2008-03-04 13:45:00,0.98675,0.9868,0.9867,0.9867,226700000.0
2008-03-04 13:46:00,0.9867,0.9868,0.9863,0.9863,95500000.0
2008-03-04 13:47:00,0.9863,0.9863,0.9855,0.9859,140600000.0
2008-03-04 13:48:00,0.9859,0.986,0.9853,0.9856,119500000.0
2008-03-04 13:49:00,0.9856,0.98635,0.98535,0.9862,193400000.0
2008-03-04 13:50:00,0.9862,0.98645,0.9862,0.9863,46200000.0
2008-03-04 13:51:00,0.98635,0.9864,0.98615,0.9864,116800000.0
2008-03-04 13:52:00,0.9864,0.9865,0.9862,0.98625,70800000.0
2008-03-04 13:53:00,0.98625,0.9865,0.9862,0.9863,100500000.0
2008-03-04 13:54:00,0.9863,0.9866,0.9863,0.98645,120000000.0
2008-03-04 13:55:00,0.98645,0.98665,0.98645,0.9866,89500000.0
2008-03-04 13:56:00,0.9866,0.9866,0.98645,0.9866,74000000.0
2008-03-04 13:57:00,0.9866,0.98665,0.9866,0.9866,53000000.0
2008-03-04 13:58:00,0.9866,0.98665,0.98655,0.98655,76100000.0
2008-03-04 13:59:00,0.98675,0.9872,0.9867,0.98675,126400000.0
2008-03-04 14:00:00,0.98675,0.98685,0.9866,0.98675,93400000.0
2008-03-04 14:01:00,0.98675,0.9868,0.98675,0.9868,90000000.0
2008-03-04 14:02:00,0.9868,0.98715,0.9868,0.987,113500000.0
2008-03-04 14:03:00,0.987,0.9874,0.987,0.9873,107200000.0
2008-03-04 14:04:00,0.9873,0.9873,0.98705,0.98705,189000000.0
2008-03-04 14:05:00,0.98705,0.9872,0.987,0.987,280800000.0
2008-03-04 14:06:00,0.987,0.98705,0.9869,0.9869,125500000.0
2008-03-04 14:07:00,0.9869,0.9869,0.9869,0.9869,95400000.0
2008-03-04 14:08:00,0.9869,0.987,0.9867,0.987,63600000.0
2008-03-04 14:09:00,0.987,0.987,0.987,0.987,43400000.0
2008-03-04 14:10:00,0.987,0.987,0.9859,0.9865,76800000.0
2008-03-04 14:11:00,0.9865,0.9868,0.9865,0.9866,136800000.0
2008-03-04 14:12:00,0.9866,0.9869,0.9866,0.9869,177100000.0
2008-03-04 14:13:00,0.9869,0.9875,0.9869,0.9875,333800000.0
2008-03-04 14:14:00,0.9875,0.98795,0.9875,0.98755,160900000.0
2008-03-04 14:15:00,0.98755,0.9879,0.9875,0.9879,82700000.0
2008-03-04 14:16:00,0.9879,0.9884,0.9879,0.98835,176300000.0
2008-03-04 14:17:00,0.98835,0.9885,0.9881,0.9882,84800000.0
2008-03-04 14:18:00,0.9882,0.9882,0.9882,0.9882,42800000.0
2008-03-04 14:19:00,0.9882,0.9885,0.98815,0.98845,99400000.0
2008-03-04 14:20:00,0.98845,0.9886,0.98845,0.9885,104100000.0
2008-03-04 14:21:00,0.9885,0.9886,0.9885,0.9885,381200000.0
2008-03-04 14:22:00,0.9885,0.9886,0.9884,0.9884,498400000.0
2008-03-04 14:23:00,0.9884,0.9884,0.98815,0.9882,100700000.0
2008-03-04 14:24:00,0.9882,0.98835,0.9882,0.98835,103800000.0
2008-03-04 14:25:00,0.98835,0.9884,0.98835,0.9884,101000000.0
2008-03-04 14:26:00,0.9884,0.9884,0.98825,0.98825,234600000.0
2008-03-04 14:27:00,0.98825,0.9883,0.9882,0.9882,250500000.0
2008-03-04 14:28:00,0.9882,0.9882,0.98785,0.9882,77400000.0
2008-03-04 14:29:00,0.9882,0.9883,0.9881,0.9882,134200000.0
2008-03-04 14:30:00,0.9882,0.9883,0.9881,0.9882,265200000.0
2008-03-04 14:31:00,0.9882,0.9882,0.9876,0.9876,358500000.0
2008-03-04 14:32:00,0.9876,0.988,0.9875,0.9878,215700000.0
2008-03-04 14:33:00,0.9878,0.98785,0.9874,0.98745,176600000.0
2008-03-04 14:34:00,0.98745,0.9875,0.98655,0.9868,998200000.0
2008-03-04 14:35:00,0.9868,0.9868,0.9867,0.9868,487300000.0
2008-03-04 14:36:00,0.9868,0.9868,0.98675,0.98675,463000000.0
2008-03-04 14:37:00,0.98675,0.98675,0.9863,0.9865,180300000.0
2008-03-04 14:38:00,0.9865,0.98705,0.9865,0.9869,170400000.0
2008-03-04 14:39:00,0.9869,0.98715,0.9869,0.98715,249600000.0
2008-03-04 14:40:00,0.98715,0.9872,0.9871,0.9872,90400000.0
2008-03-04 14:41:00,0.9872,0.98755,0.9872,0.98755,176100000.0
2008-03-04 14:42:00,0.98755,0.9877,0.9873,0.9873,222300000.0
2008-03-04 14:43:00,0.9873,0.9875,0.9872,0.9875,111800000.0
2008-03-04 14:44:00,0.9875,0.9875,0.9872,0.9875,147500000.0
2008-03-04 14:45:00,0.9875,0.98785,0.9874,0.9877,130900000.0
2008-03-04 14:46:00,0.9877,0.9882,0.9877,0.98815,119000000.0
2008-03-04 14:47:00,0.98815,0.9882,0.9881,0.9881,87700000.0
2008-03-04 14:48:00,0.9881,0.9882,0.9881,0.9881,270400000.0
2008-03-04 14:49:00,0.9881,0.98835,0.9881,0.98835,190400000.0
2008-03-04 14:50:00,0.98835,0.9884,0.9881,0.98815,198300000.0
2008-03-04 14:51:00,0.98815,0.9882,0.98785,0.988,200400000.0
2008-03-04 14:52:00,0.988,0.9883,0.98785,0.988,152200000.0
2008-03-04 14:53:00,0.988,0.988,0.9879,0.988,131900000.0
2008-03-04 14:54:00,0.988,0.98815,0.988,0.98805,147900000.0
2008-03-04 14:55:00,0.98805,0.9881,0.98805,0.9881,272700000.0
2008-03-04 14:56:00,0.9881,0.9882,0.9881,0.98815,300800000.0
2008-03-04 14:57:00,0.98815,0.9882,0.9881,0.98815,376600000.0
2008-03-04 14:58:00,0.98815,0.9882,0.98815,0.9882,565100000.0
2008-03-04 14:59:00,0.9882,0.9883,0.988,0.9881,244100000.0
2008-03-04 15:00:00,0.9881,0.9881,0.9879,0.9881,113400000.0
2008-03-04 15:01:00,0.9881,0.9885,0.9881,0.9885,164300000.0
2008-03-04 15:02:00,0.9885,0.9887,0.9885,0.9887,101500000.0
2008-03-04 15:03:00,0.9887,0.9887,0.9884,0.9885,131000000.0
2008-03-04 15:04:00,0.9885,0.9886,0.9884,0.9886,187400000.0
2008-03-04 15:05:00,0.9886,0.9886,0.9885,0.9885,200800000.0
2008-03-04 15:06:00,0.9885,0.9887,0.9885,0.9886,204800000.0
2008-03-04 15:07:00,0.9886,0.9886,0.9885,0.9885,262500000.0
2008-03-04 15:08:00,0.9885,0.9888,0.9885,0.9886,380000000.0
2008-03-04 15:09:00,0.9886,0.9891,0.9886,0.9891,285100000.0
2008-03-04 15:10:00,0.9891,0.9891,0.9887,0.9887,182400000.0
2008-03-04 15:11:00,0.9887,0.9892,0.9886,0.9892,108700000.0
2008-03-04 15:12:00,0.9892,0.9892,0.9892,0.9892,94800000.0
2008-03-04 15:13:00,0.9892,0.9892,0.9886,0.9888,128200000.0
2008-03-04 15:14:00,0.9888,0.98885,0.98865,0.9888,231800000.0
2008-03-04 15:15:00,0.9888,0.9888,0.98835,0.98835,150700000.0
2008-03-04 15:16:00,0.98835,0.98905,0.98835,0.9889,83600000.0
2008-03-04 15:17:00,0.9889,0.9889,0.9885,0.9885,213800000.0
2008-03-04 15:18:00,0.9885,0.9886,0.9885,0.9886,193600000.0
2008-03-04 15:19:00,0.9886,0.9888,0.98845,0.98845,56700000.0
2008-03-04 15:20:00,0.98845,0.9885,0.9883,0.9883,29600000.0
2008-03-04 15:21:00,0.9882,0.9883,0.9882,0.9882,77500000.0
2008-03-04 15:22:00,0.9882,0.9882,0.988,0.988,47000000.0
2008-03-04 15:23:00,0.988,0.98805,0.9877,0.98805,79200000.0
2008-03-04 15:24:00,0.988,0.9882,0.988,0.9881,247500000.0
2008-03-04 15:25:00,0.9881,0.98835,0.9881,0.9883,741000000.0
2008-03-04 15:26:00,0.9883,0.9886,0.9883,0.9886,198900000.0
2008-03-04 15:27:00,0.9886,0.9886,0.9882,0.9882,122300000.0
2008-03-04 15:28:00,0.9882,0.9883,0.98815,0.98815,1185000000.0
2008-03-04 15:29:00,0.98815,0.98825,0.98795,0.98795,987500000.0
2008-03-04 15:30:00,0.98795,0.98805,0.98795,0.98805,1339700000.0
2008-03-04 15:31:00,0.98805,0.9882,0.98805,0.9882,600400000.0
2008-03-04 15:32:00,0.9882,0.9883,0.9882,0.9883,47800000.0
2008-03-04 15:33:00,0.9883,0.9883,0.9879,0.98795,90100000.0
2008-03-04 15:34:00,0.98795,0.9882,0.9879,0.98795,188100000.0
2008-03-04 15:35:00,0.98795,0.9882,0.9879,0.988,92800000.0
2008-03-04 15:36:00,0.988,0.98825,0.988,0.9881,335100000.0
2008-03-04 15:37:00,0.98815,0.98815,0.98795,0.98795,120700000.0
2008-03-04 15:38:00,0.98795,0.9881,0.98795,0.9881,249200000.0
2008-03-04 15:39:00,0.988,0.98815,0.9877,0.98795,195300000.0
2008-03-04 15:40:00,0.988,0.98805,0.9875,0.9878,110200000.0
2008-03-04 15:41:00,0.9878,0.9878,0.9875,0.9877,199700000.0
2008-03-04 15:42:00,0.9877,0.9878,0.9875,0.9876,120100000.0
2008-03-04 15:43:00,0.9876,0.988,0.9875,0.9878,97600000.0
2008-03-04 15:44:00,0.9878,0.9879,0.9877,0.9878,104000000.0
2008-03-04 15:45:00,0.9877,0.9879,0.9877,0.9877,63100000.0
2008-03-04 15:46:00,0.9877,0.9879,0.9877,0.9878,70100000.0
2008-03-04 15:47:00,0.9878,0.9883,0.9878,0.988,54400000.0
2008-03-04 15:48:00,0.988,0.9881,0.9878,0.9878,277600000.0
2008-03-04 15:49:00,0.9878,0.9878,0.9877,0.9877,313200000.0
2008-03-04 15:50:00,0.9877,0.9877,0.9873,0.9873,63400000.0
2008-03-04 15:51:00,0.9873,0.9878,0.9873,0.9878,77000000.0
2008-03-04 15:52:00,0.9878,0.9878,0.9875,0.9878,178900000.0
2008-03-04 15:53:00,0.9878,0.988,0.9874,0.9879,104200000.0
2008-03-04 15:54:00,0.9879,0.988,0.9873,0.9875,100600000.0
2008-03-04 15:55:00,0.9875,0.9877,0.9873,0.9875,127100000.0
2008-03-04 15:56:00,0.9876,0.9876,0.9871,0.9873,65500000.0
2008-03-04 15:57:00,0.9873,0.9873,0.9867,0.9869,76600000.0
2008-03-04 15:58:00,0.9869,0.9871,0.9867,0.9867,54900000.0
2008-03-04 15:59:00,0.9867,0.9885,0.98645,0.9885,252200000.0
2008-03-04 16:00:00,0.9885,0.9924,0.9885,0.9919,226100000.0
2008-03-04 16:01:00,0.9919,0.9931,0.9919,0.9922,408700000.0
2008-03-04 16:02:00,0.99215,0.9925,0.9919,0.9921,351400000.0
2008-03-04 16:03:00,0.99225,0.9934,0.9921,0.9934,191800000.0
2008-03-04 16:04:00,0.9934,0.9937,0.993,0.9936,325500000.0
2008-03-04 16:05:00,0.9936,0.9942,0.9935,0.9937,206900000.0
2008-03-04 16:06:00,0.9937,0.9942,0.9936,0.9938,226400000.0
2008-03-04 16:07:00,0.9938,0.994,0.99355,0.9937,213400000.0
2008-03-04 16:08:00,0.9937,0.994,0.9934,0.9935,241400000.0
2008-03-04 16:09:00,0.9935,0.9935,0.9929,0.9929,638300000.0
2008-03-04 16:10:00,0.9929,0.993,0.9921,0.9922,592400000.0
2008-03-04 16:11:00,0.9922,0.99235,0.9913,0.9913,439940000.0
2008-03-04 16:12:00,0.9913,0.9918,0.9913,0.9918,306720000.0
2008-03-04 16:13:00,0.9918,0.9918,0.9917,0.9918,456800000.0
2008-03-04 16:14:00,0.9918,0.992,0.9917,0.9918,210800000.0
2008-03-04 16:15:00,0.9918,0.9927,0.9918,0.9926,183100000.0
2008-03-04 16:16:00,0.9928,0.993,0.9925,0.9928,148100000.0
2008-03-04 16:17:00,0.9928,0.9935,0.99265,0.9935,248000000.0
2008-03-04 16:18:00,0.9935,0.9935,0.99315,0.99315,210400000.0
2008-03-04 16:19:00,0.99315,0.99315,0.99275,0.9929,245100000.0
2008-03-04 16:20:00,0.9929,0.9931,0.9929,0.993,216100000.0
2008-03-04 16:21:00,0.993,0.9931,0.99235,0.99235,94400000.0
2008-03-04 16:22:00,0.99235,0.99245,0.9922,0.9924,455200000.0
2008-03-04 16:23:00,0.9924,0.9924,0.9917,0.9919,583300000.0
2008-03-04 16:24:00,0.9919,0.9919,0.9916,0.99175,495800000.0
2008-03-04 16:25:00,0.99175,0.992,0.9916,0.992,456600000.0
2008-03-04 16:26:00,0.992,0.9922,0.99195,0.9921,366300000.0
2008-03-04 16:27:00,0.9921,0.9922,0.9921,0.9921,665300000.0
2008-03-04 16:28:00,0.9921,0.9922,0.99205,0.9922,605000000.0
2008-03-04 16:29:00,0.9922,0.99245,0.9922,0.9923,699800000.0
2008-03-04 16:30:00,0.9923,0.9929,0.992,0.99285,521200000.0
2008-03-04 16:31:00,0.99285,0.99285,0.9926,0.9927,429400000.0
2008-03-04 16:32:00,0.9927,0.9928,0.99255,0.99275,457200000.0
2008-03-04 16:33:00,0.99275,0.9928,0.9927,0.9927,742100000.0
2008-03-04 16:34:00,0.9927,0.99275,0.9925,0.99275,502200000.0
2008-03-04 16:35:00,0.99275,0.99315,0.9927,0.99305,643400000.0
2008-03-04 16:36:00,0.9931,0.9931,0.9928,0.9928,435600000.0
2008-03-04 16:37:00,0.9928,0.9928,0.99205,0.9922,276000000.0
2008-03-04 16:38:00,0.9922,0.99245,0.99215,0.99235,400100000.0
2008-03-04 16:39:00,0.99235,0.99275,0.99235,0.99275,748100000.0
2008-03-04 16:40:00,0.99275,0.9928,0.9926,0.9926,226400000.0
2008-03-04 16:41:00,0.9926,0.9927,0.99255,0.9926,598900000.0
2008-03-04 16:42:00,0.9926,0.99275,0.9925,0.9925,119400000.0
2008-03-04 16:43:00,0.9925,0.9925,0.9923,0.9923,185700000.0
2008-03-04 16:44:00,0.9923,0.9924,0.9923,0.9924,101600000.0
2008-03-04 16:45:00,0.9924,0.9926,0.9924,0.9926,151100000.0
2008-03-04 16:46:00,0.9926,0.9926,0.9926,0.9926,45400000.0
2008-03-04 16:47:00,0.9926,0.9927,0.9926,0.9926,164700000.0
2008-03-04 16:48:00,0.9926,0.9926,0.9925,0.9925,123200000.0
2008-03-04 16:49:00,0.9925,0.9927,0.9925,0.9926,126200000.0
2008-03-04 16:50:00,0.9926,0.9929,0.9926,0.9928,237400000.0
2008-03-04 16:51:00,0.9928,0.9929,0.9928,0.9929,270100000.0
2008-03-04 16:52:00,0.9929,0.9929,0.9928,0.9928,101400000.0
2008-03-04 16:53:00,0.9928,0.9928,0.9926,0.9926,66700000.0
2008-03-04 16:54:00,0.9926,0.9926,0.9924,0.9924,118300000.0
2008-03-04 16:55:00,0.9924,0.9926,0.9922,0.9922,165400000.0
2008-03-04 16:56:00,0.9922,0.9922,0.9921,0.9922,150700000.0
2008-03-04 16:57:00,0.9922,0.9923,0.9919,0.9923,439200000.0
2008-03-04 16:58:00,0.9923,0.9923,0.9922,0.9922,286800000.0
2008-03-04 16:59:00,0.9922,0.9927,0.9922,0.9924,179200000.0
2008-03-04 17:00:00,0.9925,0.9926,0.9922,0.9922,121500000.0
2008-03-04 17:01:00,0.9922,0.99225,0.9918,0.9918,118900000.0
2008-03-04 17:02:00,0.9918,0.9919,0.9915,0.99185,139900000.0
2008-03-04 17:03:00,0.9918,0.99215,0.9918,0.99205,96800000.0
2008-03-04 17:04:00,0.992,0.992,0.9918,0.992,135200000.0
2008-03-04 17:05:00,0.992,0.9922,0.9919,0.9921,356500000.0
2008-03-04 17:06:00,0.9921,0.9922,0.9916,0.9916,477900000.0
2008-03-04 17:07:00,0.9916,0.9917,0.9916,0.9916,86100000.0
2008-03-04 17:08:00,0.9916,0.9917,0.9915,0.9917,132500000.0
2008-03-04 17:09:00,0.9917,0.9917,0.9916,0.9916,1125700000.0
2008-03-04 17:10:00,0.9916,0.9917,0.9916,0.9916,337300000.0
2008-03-04 17:11:00,0.9916,0.9916,0.9906,0.9906,225500000.0
2008-03-04 17:12:00,0.9906,0.9906,0.98925,0.98925,302100000.0
2008-03-04 17:13:00,0.98915,0.9893,0.9878,0.9889,188400000.0
2008-03-04 17:14:00,0.9889,0.9894,0.9888,0.989,107900000.0
2008-03-04 17:15:00,0.989,0.9892,0.9888,0.9891,102800000.0
2008-03-04 17:16:00,0.9891,0.9892,0.9888,0.9888,138900000.0
2008-03-04 17:17:00,0.9888,0.98975,0.98875,0.98955,842800000.0
2008-03-04 17:18:00,0.98955,0.98965,0.98945,0.98965,609700000.0
2008-03-04 17:19:00,0.98965,0.99015,0.98955,0.9901,799100000.0
2008-03-04 17:20:00,0.9901,0.9905,0.9896,0.9896,263400000.0
2008-03-04 17:21:00,0.9896,0.9898,0.9894,0.98965,445400000.0
2008-03-04 17:22:00,0.98975,0.99055,0.98975,0.99,703100000.0
2008-03-04 17:23:00,0.99,0.99,0.9897,0.9899,187300000.0
2008-03-04 17:24:00,0.9899,0.99035,0.9899,0.99035,560700000.0
2008-03-04 17:25:00,0.99035,0.9904,0.99025,0.9903,173500000.0
2008-03-04 17:26:00,0.9903,0.9903,0.99,0.99,44700000.0
2008-03-04 17:27:00,0.99,0.9903,0.99,0.9902,110900000.0
2008-03-04 17:28:00,0.9902,0.9905,0.9902,0.9903,54200000.0
2008-03-04 17:29:00,0.9903,0.9905,0.9903,0.9905,287300000.0
2008-03-04 17:30:00,0.9905,0.9907,0.9905,0.9907,219800000.0
2008-03-04 17:31:00,0.9907,0.991,0.9906,0.9907,153500000.0
2008-03-04 17:32:00,0.9907,0.9908,0.9905,0.9908,77100000.0
2008-03-04 17:33:00,0.9908,0.9908,0.9905,0.9906,37200000.0
2008-03-04 17:34:00,0.9906,0.9906,0.9902,0.9902,38700000.0
2008-03-04 17:35:00,0.9902,0.99035,0.9902,0.9903,117800000.0
2008-03-04 17:36:00,0.9903,0.9906,0.9903,0.9905,81600000.0
2008-03-04 17:37:00,0.9905,0.9905,0.9902,0.9902,48500000.0
2008-03-04 17:38:00,0.9903,0.9903,0.9903,0.9903,40800000.0
2008-03-04 17:39:00,0.9903,0.9905,0.9903,0.9903,43100000.0
2008-03-04 17:40:00,0.9903,0.9903,0.9902,0.9903,25200000.0
2008-03-04 17:41:00,0.9903,0.9904,0.9903,0.9903,55100000.0
2008-03-04 17:42:00,0.9903,0.9906,0.9903,0.9906,195400000.0
2008-03-04 17:43:00,0.9906,0.9915,0.99055,0.9914,168800000.0
2008-03-04 17:44:00,0.99125,0.9913,0.9907,0.9908,47700000.0
2008-03-04 17:45:00,0.9908,0.991,0.99075,0.9909,77600000.0
2008-03-04 17:46:00,0.9909,0.9911,0.9909,0.9911,50100000.0
2008-03-04 17:47:00,0.9911,0.9911,0.9907,0.9911,92200000.0
2008-03-04 17:48:00,0.9911,0.9917,0.9911,0.9916,132400000.0
2008-03-04 17:49:00,0.9916,0.9917,0.99135,0.9914,70600000.0
2008-03-04 17:50:00,0.9914,0.992,0.9914,0.9919,49300000.0
2008-03-04 17:51:00,0.9919,0.9921,0.9918,0.9918,78400000.0
2008-03-04 17:52:00,0.9918,0.9922,0.9918,0.992,132300000.0
2008-03-04 17:53:00,0.992,0.9927,0.99195,0.9926,90300000.0
2008-03-04 17:54:00,0.9926,0.993,0.9925,0.9929,135200000.0
2008-03-04 17:55:00,0.9929,0.993,0.9927,0.9927,61700000.0
2008-03-04 17:56:00,0.9927,0.9929,0.99255,0.9928,121800000.0
2008-03-04 17:57:00,0.9928,0.9933,0.9927,0.9931,144200000.0
2008-03-04 17:58:00,0.9931,0.9932,0.9929,0.9929,174800000.0
2008-03-04 17:59:00,0.9929,0.9931,0.9925,0.9927,47100000.0
2008-03-04 18:00:00,0.9927,0.9927,0.9925,0.9927,59400000.0
2008-03-04 18:01:00,0.9927,0.9927,0.9926,0.9927,21700000.0
2008-03-04 18:02:00,0.9927,0.9929,0.9926,0.9928,100200000.0
2008-03-04 18:03:00,0.9928,0.9928,0.9927,0.9928,46600000.0
2008-03-04 18:04:00,0.9927,0.9929,0.9927,0.9929,121900000.0
2008-03-04 18:05:00,0.993,0.993,0.9927,0.9929,100000000.0
2008-03-04 18:06:00,0.9929,0.9935,0.9928,0.9935,199200000.0
2008-03-04 18:07:00,0.9935,0.9937,0.9934,0.9935,148800000.0
2008-03-04 18:08:00,0.9935,0.9937,0.9935,0.9936,75600000.0
2008-03-04 18:09:00,0.9936,0.9941,0.9936,0.994,65800000.0
2008-03-04 18:10:00,0.994,0.994,0.9936,0.9938,79700000.0
2008-03-04 18:11:00,0.9938,0.9938,0.9933,0.9935,297900000.0
2008-03-04 18:12:00,0.9935,0.9936,0.9935,0.9935,157100000.0
2008-03-04 18:13:00,0.9935,0.9935,0.9934,0.9935,149000000.0
2008-03-04 18:14:00,0.9935,0.9938,0.9934,0.9938,103300000.0
2008-03-04 18:15:00,0.9938,0.9943,0.9938,0.99395,189400000.0
2008-03-04 18:16:00,0.99395,0.9942,0.9938,0.9938,226300000.0
2008-03-04 18:17:00,0.9938,0.9938,0.9935,0.9936,94300000.0
2008-03-04 18:18:00,0.9936,0.9936,0.9925,0.993,112700000.0
2008-03-04 18:19:00,0.993,0.993,0.9922,0.9922,74500000.0
2008-03-04 18:20:00,0.9922,0.9925,0.9922,0.9923,117700000.0
2008-03-04 18:21:00,0.99235,0.9932,0.99235,0.9932,125500000.0
2008-03-04 18:22:00,0.9932,0.9936,0.9929,0.99325,139300000.0
2008-03-04 18:23:00,0.9933,0.9933,0.9928,0.9929,215100000.0
2008-03-04 18:24:00,0.9929,0.99325,0.9929,0.993,164600000.0
2008-03-04 18:25:00,0.993,0.9934,0.993,0.9934,245500000.0
2008-03-04 18:26:00,0.9934,0.9939,0.9933,0.99375,238700000.0
2008-03-04 18:27:00,0.99385,0.9944,0.9937,0.9943,140200000.0
2008-03-04 18:28:00,0.9943,0.9944,0.9941,0.9942,299400000.0
2008-03-04 18:29:00,0.9942,0.9942,0.9936,0.9938,179800000.0
2008-03-04 18:30:00,0.9938,0.9938,0.9936,0.9938,144400000.0
2008-03-04 18:31:00,0.9938,0.9954,0.9938,0.9953,257000000.0
2008-03-04 18:32:00,0.9953,0.9955,0.995,0.9953,139200000.0
2008-03-04 18:33:00,0.9953,0.9956,0.9952,0.99525,146800000.0
2008-03-04 18:34:00,0.9953,0.9953,0.9949,0.9949,95500000.0
2008-03-04 18:35:00,0.9949,0.9951,0.9946,0.9948,80400000.0
2008-03-04 18:36:00,0.9948,0.9954,0.9947,0.9954,89100000.0
2008-03-04 18:37:00,0.9954,0.9965,0.9954,0.9964,210900000.0
2008-03-04 18:38:00,0.9964,0.9965,0.9958,0.996,149800000.0
2008-03-04 18:39:00,0.996,0.9961,0.99535,0.9955,131600000.0
2008-03-04 18:40:00,0.9955,0.9955,0.99505,0.9954,126600000.0
2008-03-04 18:41:00,0.9954,0.996,0.9954,0.9958,105300000.0
2008-03-04 18:42:00,0.9958,0.996,0.9957,0.996,121700000.0
2008-03-04 18:43:00,0.996,0.9962,0.99565,0.9959,703600000.0
2008-03-04 18:44:00,0.9959,0.996,0.9957,0.99575,127300000.0
2008-03-04 18:45:00,0.99575,0.9962,0.99575,0.996,67600000.0
2008-03-04 18:46:00,0.996,0.9962,0.9958,0.9961,335700000.0
2008-03-04 18:47:00,0.9961,0.9965,0.9961,0.9962,356700000.0
2008-03-04 18:48:00,0.9962,0.9963,0.996,0.9961,338500000.0
2008-03-04 18:49:00,0.9961,0.99645,0.9959,0.99625,958300000.0
2008-03-04 18:50:00,0.99625,0.99685,0.99625,0.99645,1251800000.0
2008-03-04 18:51:00,0.99645,0.99655,0.996,0.996,1262900000.0
2008-03-04 18:52:00,0.9959,0.9961,0.9958,0.996,322800000.0
2008-03-04 18:53:00,0.996,0.9962,0.9959,0.99605,206300000.0
2008-03-04 18:54:00,0.99605,0.9962,0.996,0.996,159600000.0
2008-03-04 18:55:00,0.996,0.996,0.9958,0.9959,403600000.0
2008-03-04 18:56:00,0.9959,0.9959,0.9956,0.9956,417000000.0
2008-03-04 18:57:00,0.9956,0.9959,0.995,0.9952,487600000.0
2008-03-04 18:58:00,0.9952,0.9956,0.9949,0.9956,214200000.0
2008-03-04 18:59:00,0.9956,0.9956,0.9954,0.9954,132400000.0
2008-03-04 19:00:00,0.9954,0.9956,0.9954,0.9956,95200000.0
2008-03-04 19:01:00,0.9956,0.996,0.9956,0.9958,305000000.0
2008-03-04 19:02:00,0.9958,0.996,0.9957,0.996,387800000.0
2008-03-04 19:03:00,0.996,0.9963,0.9959,0.9961,239500000.0
2008-03-04 19:04:00,0.9961,0.9962,0.996,0.996,133600000.0
2008-03-04 19:05:00,0.996,0.9961,0.996,0.9961,103600000.0
2008-03-04 19:06:00,0.9961,0.9962,0.9958,0.9958,298100000.0
2008-03-04 19:07:00,0.9958,0.996,0.9956,0.9956,133000000.0
2008-03-04 19:08:00,0.9956,0.9956,0.9955,0.9955,136300000.0
2008-03-04 19:09:00,0.9955,0.9957,0.9955,0.9956,144000000.0
2008-03-04 19:10:00,0.9956,0.9957,0.9954,0.9954,116700000.0
2008-03-04 19:11:00,0.9954,0.9954,0.9951,0.9951,308500000.0
2008-03-04 19:12:00,0.9951,0.9953,0.9951,0.9953,462400000.0
2008-03-04 19:13:00,0.9953,0.9954,0.9951,0.9953,130000000.0
2008-03-04 19:14:00,0.9953,0.9954,0.9952,0.9953,149100000.0
2008-03-04 19:15:00,0.9953,0.9956,0.9953,0.9954,544900000.0
2008-03-04 19:16:00,0.9954,0.9957,0.9954,0.9956,263300000.0
2008-03-04 19:17:00,0.9956,0.9959,0.9956,0.9959,380800000.0
2008-03-04 19:18:00,0.9959,0.9961,0.9958,0.9958,572200000.0
2008-03-04 19:19:00,0.9958,0.9958,0.99545,0.9956,225800000.0
2008-03-04 19:20:00,0.9956,0.9956,0.9951,0.9951,67800000.0
2008-03-04 19:21:00,0.9951,0.9952,0.9951,0.9952,728100000.0
2008-03-04 19:22:00,0.9952,0.9952,0.9949,0.995,274000000.0
2008-03-04 19:23:00,0.995,0.9952,0.995,0.9952,43700000.0
2008-03-04 19:24:00,0.9952,0.99525,0.9952,0.99525,224500000.0
2008-03-04 19:25:00,0.99525,0.99535,0.99525,0.99525,177200000.0
2008-03-04 19:26:00,0.99525,0.99545,0.99505,0.99515,306500000.0
2008-03-04 19:27:00,0.99515,0.99525,0.99495,0.995,405000000.0
2008-03-04 19:28:00,0.995,0.99525,0.995,0.99505,261900000.0
2008-03-04 19:29:00,0.99505,0.99525,0.99505,0.9951,62300000.0
2008-03-04 19:30:00,0.9951,0.99515,0.9951,0.9951,22100000.0
2008-03-04 19:31:00,0.9951,0.9951,0.9948,0.99485,90200000.0
2008-03-04 19:32:00,0.99485,0.9951,0.9947,0.9947,78300000.0
2008-03-04 19:33:00,0.9947,0.9947,0.99405,0.9945,82900000.0
2008-03-04 19:34:00,0.9945,0.99465,0.9945,0.9945,128700000.0
2008-03-04 19:35:00,0.9945,0.99455,0.9945,0.99455,31000000.0
2008-03-04 19:36:00,0.99455,0.99465,0.9944,0.99465,119900000.0
2008-03-04 19:37:00,0.99465,0.99495,0.99465,0.99485,131000000.0
2008-03-04 19:38:00,0.99485,0.99485,0.99465,0.99465,248500000.0
2008-03-04 19:39:00,0.99465,0.9949,0.99465,0.9948,254700000.0
2008-03-04 19:40:00,0.9948,0.99495,0.9948,0.9949,31200000.0
2008-03-04 19:41:00,0.9949,0.9949,0.9947,0.9948,41300000.0
2008-03-04 19:42:00,0.9948,0.9948,0.9946,0.99475,111600000.0
2008-03-04 19:43:00,0.99475,0.99485,0.99465,0.99465,136500000.0
2008-03-04 19:44:00,0.99465,0.99465,0.99465,0.99465,343000000.0
2008-03-04 19:45:00,0.99465,0.9948,0.99465,0.9948,175400000.0
2008-03-04 19:46:00,0.9948,0.99485,0.9948,0.99485,76200000.0
2008-03-04 19:47:00,0.99485,0.99485,0.99465,0.99475,126600000.0
2008-03-04 19:48:00,0.99475,0.9948,0.99465,0.9947,170500000.0
2008-03-04 19:49:00,0.9947,0.9948,0.9947,0.9948,79000000.0
2008-03-04 19:50:00,0.9948,0.9948,0.99465,0.99465,82100000.0
2008-03-04 19:51:00,0.99465,0.99465,0.99435,0.9946,77400000.0
2008-03-04 19:52:00,0.9946,0.9948,0.9946,0.9948,42000000.0
2008-03-04 19:53:00,0.9948,0.99505,0.9948,0.99495,246200000.0
2008-03-04 19:54:00,0.99495,0.995,0.99485,0.99485,62900000.0
2008-03-04 19:55:00,0.99485,0.99495,0.9948,0.99485,126200000.0
2008-03-04 19:56:00,0.99485,0.99495,0.99485,0.99495,178300000.0
2008-03-04 19:57:00,0.99495,0.9954,0.99485,0.99525,203500000.0
2008-03-04 19:58:00,0.99525,0.99525,0.99495,0.9951,93100000.0
2008-03-04 19:59:00,0.9951,0.9953,0.9951,0.9952,111000000.0
2008-03-04 20:00:00,0.9952,0.9952,0.9949,0.9949,97700000.0
2008-03-04 20:01:00,0.9949,0.99495,0.9946,0.99475,127700000.0
2008-03-04 20:02:00,0.99475,0.99475,0.9947,0.99475,117200000.0
2008-03-04 20:03:00,0.99475,0.995,0.9947,0.9949,42900000.0
2008-03-04 20:04:00,0.9949,0.9951,0.9949,0.9951,65700000.0
2008-03-04 20:05:00,0.99515,0.99535,0.99515,0.99525,109300000.0
2008-03-04 20:06:00,0.99525,0.9954,0.99515,0.9954,159600000.0
2008-03-04 20:07:00,0.9954,0.9954,0.9951,0.99515,50800000.0
2008-03-04 20:08:00,0.99515,0.99515,0.9951,0.9951,92600000.0
2008-03-04 20:09:00,0.9951,0.99525,0.9951,0.99525,158500000.0
2008-03-04 20:10:00,0.99525,0.99535,0.99525,0.9953,108600000.0
2008-03-04 20:11:00,0.9953,0.9953,0.9953,0.9953,21900000.0
2008-03-04 20:12:00,0.9953,0.99535,0.99525,0.9953,118600000.0
2008-03-04 20:13:00,0.9953,0.9955,0.99505,0.9952,47500000.0
2008-03-04 20:14:00,0.9952,0.9953,0.9951,0.9952,24200000.0
2008-03-04 20:15:00,0.9952,0.9952,0.995,0.99505,70600000.0
2008-03-04 20:16:00,0.99505,0.99515,0.995,0.995,50700000.0
2008-03-04 20:17:00,0.995,0.995,0.9948,0.99485,32000000.0
2008-03-04 20:18:00,0.99485,0.99505,0.99485,0.995,80200000.0
2008-03-04 20:19:00,0.995,0.99505,0.99475,0.9948,66500000.0
2008-03-04 20:20:00,0.9948,0.9952,0.9948,0.99505,142900000.0
2008-03-04 20:21:00,0.99505,0.99525,0.99505,0.9952,328600000.0
2008-03-04 20:22:00,0.9952,0.99525,0.99505,0.9951,350200000.0
2008-03-04 20:23:00,0.9951,0.9953,0.9951,0.9953,36800000.0
2008-03-04 20:24:00,0.9953,0.9953,0.9951,0.9951,23000000.0
2008-03-04 20:25:00,0.9951,0.9951,0.995,0.995,22200000.0
2008-03-04 20:26:00,0.995,0.9951,0.9948,0.9948,134000000.0
2008-03-04 20:27:00,0.9948,0.99485,0.9941,0.99415,131100000.0
2008-03-04 20:28:00,0.99415,0.9944,0.9939,0.9939,67900000.0
2008-03-04 20:29:00,0.9939,0.99405,0.9938,0.99395,66100000.0
2008-03-04 20:30:00,0.99395,0.9941,0.9939,0.9941,73900000.0
2008-03-04 20:31:00,0.9941,0.9943,0.994,0.9943,57600000.0
2008-03-04 20:32:00,0.9943,0.99465,0.9941,0.9943,95600000.0
2008-03-04 20:33:00,0.99435,0.99445,0.9943,0.99445,1331000000.0
2008-03-04 20:34:00,0.99445,0.99465,0.99445,0.99465,132800000.0
2008-03-04 20:35:00,0.99465,0.99535,0.99455,0.99505,165100000.0
2008-03-04 20:36:00,0.99505,0.99515,0.99505,0.99505,886400000.0
2008-03-04 20:37:00,0.99505,0.99575,0.99505,0.99565,1873099999.0
2008-03-04 20:38:00,0.99565,0.99585,0.99545,0.99565,2022800004.0
2008-03-04 20:39:00,0.99565,0.99585,0.99525,0.99585,1534500002.0
2008-03-04 20:40:00,0.99585,0.99585,0.99555,0.99555,1103700000.0
2008-03-04 20:41:00,0.99555,0.99555,0.99535,0.9954,1192500000.0
2008-03-04 20:42:00,0.9954,0.9955,0.99535,0.9954,998700000.0
2008-03-04 20:43:00,0.9954,0.99545,0.99535,0.99535,382500000.0
2008-03-04 20:44:00,0.99535,0.9955,0.99535,0.9955,1707900000.0
2008-03-04 20:45:00,0.9955,0.99555,0.99535,0.99545,750300000.0
2008-03-04 20:46:00,0.99545,0.99545,0.99525,0.99535,285100000.0
2008-03-04 20:47:00,0.99535,0.99575,0.99535,0.99575,202000000.0
2008-03-04 20:48:00,0.99575,0.99585,0.99565,0.99565,678000000.0
2008-03-04 20:49:00,0.99565,0.99595,0.99565,0.99595,846300000.0
2008-03-04 20:50:00,0.99595,0.99595,0.99595,0.99595,1038000000.0
2008-03-04 20:51:00,0.99595,0.99615,0.99595,0.9961,1627600000.0
2008-03-04 20:52:00,0.99605,0.99665,0.9959,0.99665,1330900000.0
2008-03-04 20:53:00,0.99665,0.99675,0.99645,0.99645,998900000.0
2008-03-04 20:54:00,0.99645,0.99665,0.9963,0.99645,901600000.0
2008-03-04 20:55:00,0.99645,0.99695,0.99645,0.99685,831600000.0
2008-03-04 20:56:00,0.99685,0.99715,0.99675,0.99685,383400000.0
2008-03-04 20:57:00,0.99685,0.99695,0.99665,0.99695,810500000.0
2008-03-04 20:58:00,0.99695,0.9973,0.99675,0.9971,490600000.0
2008-03-04 20:59:00,0.9971,0.99725,0.99705,0.99715,210600000.0
2008-03-04 21:00:00,0.99725,0.9976,0.99705,0.99745,341500000.0
2008-03-04 21:01:00,0.99745,0.99745,0.99725,0.99735,666800000.0
2008-03-04 21:02:00,0.99735,0.99765,0.99735,0.99765,260600000.0
2008-03-04 21:03:00,0.99765,0.99765,0.99735,0.9974,315100000.0
2008-03-04 21:04:00,0.9974,0.99755,0.99725,0.99745,685400000.0
2008-03-04 21:05:00,0.99745,0.99755,0.99735,0.99735,193200000.0
2008-03-04 21:06:00,0.99735,0.99735,0.99725,0.99735,314000000.0
2008-03-04 21:07:00,0.99735,0.99745,0.99735,0.99735,503700000.0
2008-03-04 21:08:00,0.99735,0.99755,0.99735,0.99745,396200000.0
2008-03-04 21:09:00,0.99745,0.99745,0.99685,0.99685,661800000.0
2008-03-04 21:10:00,0.99685,0.99685,0.99665,0.9967,398800000.0
2008-03-04 21:11:00,0.9967,0.99675,0.99655,0.9966,852900001.0
2008-03-04 21:12:00,0.9966,0.9968,0.99655,0.9968,282000000.0
2008-03-04 21:13:00,0.9968,0.9969,0.9968,0.9968,53200000.0
2008-03-04 21:14:00,0.9968,0.99685,0.9968,0.9968,67200000.0
2008-03-04 21:15:00,0.9968,0.9968,0.9965,0.99655,71700000.0
2008-03-04 21:16:00,0.99655,0.9966,0.99635,0.9964,110600000.0
2008-03-04 21:17:00,0.9964,0.9966,0.99635,0.9965,334800000.0
2008-03-04 21:18:00,0.9965,0.9965,0.9964,0.9965,77700000.0
2008-03-04 21:19:00,0.9965,0.99665,0.9965,0.99655,119500000.0
2008-03-04 21:20:00,0.99655,0.99665,0.99655,0.99665,183000000.0
2008-03-04 21:21:00,0.99665,0.9968,0.9962,0.9963,85300000.0
2008-03-04 21:22:00,0.9963,0.9963,0.9955,0.9957,64400000.0
2008-03-04 21:23:00,0.9957,0.99575,0.9957,0.9957,72800000.0
2008-03-04 21:24:00,0.9957,0.9962,0.9957,0.99615,262600000.0
2008-03-04 21:25:00,0.99615,0.99615,0.99605,0.9961,569800000.0
2008-03-04 21:26:00,0.9961,0.9961,0.99585,0.99595,129300000.0
2008-03-04 21:27:00,0.99595,0.99595,0.99585,0.9959,139600000.0
2008-03-04 21:28:00,0.9959,0.9959,0.9959,0.9959,88000000.0
2008-03-04 21:29:00,0.9959,0.99595,0.9959,0.9959,84500000.0
2008-03-04 21:30:00,0.9959,0.9961,0.9959,0.99605,90600000.0
2008-03-04 21:31:00,0.99605,0.9962,0.99605,0.9962,157000000.0
2008-03-04 21:32:00,0.9962,0.9964,0.9961,0.99635,941600000.0
2008-03-04 21:33:00,0.99635,0.99655,0.99635,0.99635,1622200004.0
2008-03-04 21:34:00,0.99635,0.9966,0.99635,0.99645,1227600010.0
2008-03-04 21:35:00,0.99645,0.9966,0.99635,0.99635,166700000.0
2008-03-04 21:36:00,0.99635,0.9967,0.99635,0.99655,125400000.0
2008-03-04 21:37:00,0.99655,0.9966,0.9965,0.99655,147400000.0
2008-03-04 21:38:00,0.99655,0.9966,0.99655,0.9966,130200000.0
2008-03-04 21:39:00,0.9966,0.9968,0.9966,0.9967,94600000.0
2008-03-04 21:40:00,0.9967,0.9967,0.9967,0.9967,89200000.0
2008-03-04 21:41:00,0.9967,0.99675,0.9964,0.9964,102000000.0
2008-03-04 21:42:00,0.9964,0.9964,0.996,0.99605,110100000.0
2008-03-04 21:43:00,0.99605,0.99605,0.9956,0.9957,337000000.0
2008-03-04 21:44:00,0.9957,0.9959,0.9956,0.9959,86900000.0
2008-03-04 21:45:00,0.9959,0.99605,0.9959,0.99595,159200000.0
2008-03-04 21:46:00,0.99595,0.99595,0.9958,0.99595,125500000.0
2008-03-04 21:47:00,0.9959,0.9959,0.9958,0.9959,101700000.0
2008-03-04 21:48:00,0.9959,0.9959,0.9957,0.9957,237500000.0
2008-03-04 21:49:00,0.9957,0.9957,0.9947,0.99475,156700000.0
2008-03-04 21:50:00,0.99475,0.9948,0.99455,0.99475,184600000.0
2008-03-04 21:51:00,0.99475,0.99475,0.9946,0.9947,148000000.0
2008-03-04 21:52:00,0.9947,0.99485,0.99465,0.99485,280000000.0
2008-03-04 21:53:00,0.99485,0.99545,0.99485,0.9952,379100000.0
2008-03-04 21:54:00,0.9952,0.99525,0.99485,0.99485,110000000.0
2008-03-04 21:55:00,0.99485,0.9952,0.99485,0.99495,138000000.0
2008-03-04 21:56:00,0.99495,0.99525,0.99495,0.99525,181700000.0
2008-03-04 21:57:00,0.99525,0.99545,0.99525,0.99535,174300000.0
2008-03-04 21:58:00,0.99545,0.9956,0.99545,0.9956,124600000.0
2008-03-04 21:59:00,0.9956,0.9956,0.9955,0.9956,98600000.0
2008-03-04 22:00:00,0.9956,0.99575,0.9955,0.9956,97200000.0
2008-03-04 22:01:00,0.9956,0.99565,0.9955,0.9955,98100000.0
2008-03-04 22:02:00,0.9955,0.9955,0.9953,0.9954,98000000.0
2008-03-04 22:03:00,0.9954,0.9958,0.9949,0.9957,147800000.0
2008-03-04 22:04:00,0.9957,0.9958,0.9947,0.9957,150500000.0
2008-03-04 22:05:00,0.9957,0.9957,0.9951,0.9951,169400000.0
2008-03-04 22:06:00,0.9951,0.9954,0.99505,0.9954,162299999.0
2008-03-04 22:07:00,0.9954,0.9954,0.99465,0.99465,166900000.0
2008-03-04 22:08:00,0.99465,0.99475,0.9944,0.9944,169200000.0
2008-03-04 22:09:00,0.9944,0.9944,0.9938,0.9938,304100000.0
2008-03-04 22:10:00,0.9938,0.99425,0.9938,0.99415,98900000.0
2008-03-04 22:11:00,0.99415,0.9947,0.9941,0.9944,123200000.0
2008-03-04 22:12:00,0.9944,0.9945,0.99415,0.99415,119900000.0
2008-03-04 22:13:00,0.99415,0.99425,0.99385,0.99385,248000000.0
2008-03-04 22:14:00,0.99385,0.99405,0.9937,0.9937,323400000.0
2008-03-04 22:15:00,0.9937,0.9938,0.9937,0.99375,358200000.0
2008-03-04 22:16:00,0.99375,0.99375,0.9931,0.9931,618600000.0
2008-03-04 22:17:00,0.9931,0.99405,0.99305,0.99405,203450000.0
2008-03-04 22:18:00,0.99405,0.9943,0.9938,0.9942,95100000.0
2008-03-04 22:19:00,0.9942,0.9943,0.99375,0.9939,529800000.0
2008-03-04 22:20:00,0.9939,0.99395,0.9932,0.9932,349700000.0
2008-03-04 22:21:00,0.9932,0.99375,0.9932,0.99375,1130400000.0
2008-03-04 22:22:00,0.99375,0.994,0.99365,0.9937,1032000000.0
2008-03-04 22:23:00,0.9937,0.99395,0.9937,0.99385,103100000.0
2008-03-04 22:24:00,0.99385,0.99425,0.99385,0.99425,831500000.0
2008-03-04 22:25:00,0.99425,0.99455,0.99425,0.99445,1758200000.0
2008-03-04 22:26:00,0.99445,0.9949,0.99445,0.9948,472600000.0
2008-03-04 22:27:00,0.9948,0.99495,0.9948,0.99495,157900000.0
2008-03-04 22:28:00,0.99495,0.99535,0.99495,0.9953,310800000.0
2008-03-04 22:29:00,0.9953,0.9953,0.9951,0.9951,90200000.0
2008-03-04 22:30:00,0.9951,0.9951,0.9948,0.995,111100000.0
2008-03-04 22:31:00,0.995,0.995,0.9947,0.9947,88400000.0
2008-03-04 22:32:00,0.9947,0.9948,0.99455,0.9946,147300000.0
2008-03-04 22:33:00,0.9946,0.9947,0.9945,0.9946,218500000.0
2008-03-04 22:34:00,0.9946,0.9947,0.9943,0.99445,227200000.0
2008-03-04 22:35:00,0.99445,0.99445,0.9943,0.99435,521200000.0
2008-03-04 22:36:00,0.99435,0.99435,0.99415,0.9942,1643900000.0
2008-03-04 22:37:00,0.9942,0.99435,0.9942,0.99425,772100000.0
2008-03-04 22:38:00,0.99425,0.99485,0.99425,0.9943,1643450000.0
2008-03-04 22:39:00,0.9943,0.9947,0.9943,0.9947,131800000.0
2008-03-04 22:40:00,0.9947,0.9948,0.9945,0.9947,136400000.0
2008-03-04 22:41:00,0.9947,0.99505,0.99455,0.99465,706600000.0
2008-03-04 22:42:00,0.99465,0.99465,0.99435,0.99455,490800000.0
2008-03-04 22:43:00,0.99455,0.99455,0.99405,0.99415,803500000.0
2008-03-04 22:44:00,0.99415,0.99435,0.99415,0.99425,209200000.0
2008-03-04 22:45:00,0.99425,0.99425,0.99405,0.99425,731300000.0
2008-03-04 22:46:00,0.99425,0.99425,0.9941,0.99425,627800000.0
2008-03-04 22:47:00,0.99425,0.99435,0.99395,0.99395,501400000.0
2008-03-04 22:48:00,0.99395,0.99395,0.99355,0.99355,874300000.0
2008-03-04 22:49:00,0.99355,0.99415,0.99355,0.99415,424600000.0
2008-03-04 22:50:00,0.99415,0.99415,0.99405,0.99405,120500000.0
2008-03-04 22:51:00,0.99405,0.9948,0.99405,0.9945,109700000.0
2008-03-04 22:52:00,0.9945,0.9946,0.9945,0.9946,133000000.0
2008-03-04 22:53:00,0.9946,0.9946,0.9945,0.9945,88400000.0
2008-03-04 22:54:00,0.9945,0.995,0.99435,0.995,272200000.0
2008-03-04 22:55:00,0.995,0.995,0.995,0.995,87200000.0
2008-03-04 22:56:00,0.995,0.995,0.9946,0.99465,243400000.0
2008-03-04 22:57:00,0.99465,0.9948,0.9946,0.9948,113600000.0
2008-03-04 22:58:00,0.9948,0.9948,0.99445,0.9945,104000000.0
2008-03-04 22:59:00,0.9945,0.99485,0.9945,0.99485,138100000.0
2008-03-04 23:00:00,0.99485,0.99495,0.99485,0.99495,137600000.0
2008-03-04 23:01:00,0.99495,0.9951,0.99495,0.9951,114800000.0
2008-03-04 23:02:00,0.9951,0.9951,0.99475,0.99475,444400000.0
2008-03-04 23:03:00,0.99475,0.99475,0.9945,0.9945,430100000.0
2008-03-04 23:04:00,0.9945,0.9946,0.9945,0.9945,98800000.0
2008-03-04 23:05:00,0.9945,0.9946,0.9944,0.9944,95000000.0
2008-03-04 23:06:00,0.9944,0.9944,0.99385,0.994,249000000.0
2008-03-04 23:07:00,0.994,0.994,0.99385,0.99385,284700000.0
2008-03-04 23:08:00,0.99385,0.99385,0.99365,0.99365,359300000.0
2008-03-04 23:09:00,0.99365,0.99385,0.99365,0.99375,200300000.0
2008-03-04 23:10:00,0.99375,0.9943,0.99375,0.9942,167100000.0
2008-03-04 23:11:00,0.99395,0.9941,0.9937,0.9937,109300000.0
2008-03-04 23:12:00,0.9937,0.9939,0.99355,0.99355,113300000.0
2008-03-04 23:13:00,0.99355,0.99375,0.99355,0.99355,343900000.0
2008-03-04 23:14:00,0.99355,0.9939,0.99355,0.9939,201400000.0
2008-03-04 23:15:00,0.9939,0.994,0.9937,0.9937,101500000.0
2008-03-04 23:16:00,0.9937,0.9938,0.9937,0.99375,452300000.0
2008-03-04 23:17:00,0.99375,0.99375,0.99375,0.99375,401400000.0
2008-03-04 23:18:00,0.99375,0.9938,0.9937,0.9938,375500000.0
2008-03-04 23:19:00,0.9938,0.9939,0.9937,0.9939,256700000.0
2008-03-04 23:20:00,0.9939,0.9939,0.9937,0.9937,493200000.0
2008-03-04 23:21:00,0.9937,0.9937,0.9936,0.9936,491300000.0
2008-03-04 23:22:00,0.9936,0.9937,0.9936,0.9936,795300000.0
2008-03-04 23:23:00,0.9936,0.9937,0.9936,0.9937,1141000000.0
2008-03-04 23:24:00,0.9937,0.9937,0.9936,0.9936,1122400000.0
2008-03-04 23:25:00,0.9936,0.9936,0.9936,0.9936,1299200000.0
2008-03-04 23:26:00,0.9936,0.9936,0.9936,0.9936,1365600000.0
2008-03-04 23:27:00,0.9936,0.9937,0.9936,0.9937,500400000.0
2008-03-04 23:28:00,0.9937,0.994,0.9936,0.9937,483700000.0
2008-03-04 23:29:00,0.9937,0.9937,0.9936,0.9936,651800000.0
2008-03-04 23:30:00,0.9936,0.9936,0.9936,0.9936,307700000.0
2008-03-04 23:31:00,0.9936,0.9938,0.9936,0.9937,459400000.0
2008-03-04 23:32:00,0.9937,0.9937,0.9936,0.9936,470900000.0
2008-03-04 23:33:00,0.9936,0.9938,0.9936,0.9936,868100000.0
2008-03-04 23:34:00,0.9936,0.9938,0.9936,0.9936,1456600000.0
2008-03-04 23:35:00,0.9936,0.9936,0.9929,0.9931,1045500000.0
2008-03-04 23:36:00,0.9931,0.9933,0.9929,0.993,487400000.0
2008-03-04 23:37:00,0.993,0.993,0.9928,0.993,178300000.0
2008-03-04 23:38:00,0.993,0.9934,0.993,0.9934,947400000.0
2008-03-04 23:39:00,0.9934,0.9934,0.9933,0.9934,149500000.0
2008-03-04 23:40:00,0.9934,0.9934,0.9933,0.9934,1629500000.0
2008-03-04 23:41:00,0.9934,0.9934,0.9934,0.9934,1089400000.0
2008-03-04 23:42:00,0.9934,0.9934,0.9933,0.9933,1523000000.0
2008-03-04 23:43:00,0.9933,0.9934,0.9932,0.9934,773900000.0
2008-03-04 23:44:00,0.9934,0.9934,0.9934,0.9934,110300000.0
2008-03-04 23:45:00,0.9934,0.9935,0.9932,0.9934,250200000.0
2008-03-04 23:46:00,0.9934,0.9934,0.9934,0.9934,104200000.0
2008-03-04 23:47:00,0.9934,0.9934,0.9931,0.9934,152800000.0
2008-03-04 23:48:00,0.9934,0.9934,0.9934,0.9934,89200000.0
2008-03-04 23:49:00,0.9934,0.9934,0.9934,0.9934,93000000.0
2008-03-04 23:50:00,0.9934,0.9934,0.9931,0.9934,519600000.0
2008-03-04 23:51:00,0.9934,0.9936,0.9933,0.9935,636400000.0
2008-03-04 23:52:00,0.9935,0.9935,0.9932,0.9935,885400000.0
2008-03-04 23:53:00,0.9935,0.9935,0.9935,0.9935,897200000.0
2008-03-04 23:54:00,0.9935,0.9935,0.9932,0.9933,530500000.0
2008-03-04 23:55:00,0.9933,0.9935,0.99315,0.99315,274500000.0
2008-03-04 23:56:00,0.9932,0.9933,0.99315,0.9933,395700000.0
2008-03-04 23:57:00,0.9933,0.9934,0.9933,0.9934,736600000.0
2008-03-04 23:58:00,0.9934,0.9935,0.9934,0.9935,377000000.0
2008-03-04 23:59:00,0.9934,0.9934,0.9934,0.9934,1101600000.0
2008-03-05 00:00:00,0.9934,0.9934,0.9932,0.9932,1668800000.0
2008-03-05 00:01:00,0.9932,0.9933,0.993,0.9933,1816000000.0
2008-03-05 00:02:00,0.9933,0.9933,0.9933,0.9933,1592000000.0
2008-03-05 00:03:00,0.9933,0.9935,0.9933,0.9935,1664000000.0
2008-03-05 00:04:00,0.9935,0.9935,0.9934,0.9934,1370400000.0
2008-03-05 00:05:00,0.9934,0.994,0.9934,0.994,466600000.0
2008-03-05 00:06:00,0.994,0.994,0.9935,0.9935,656000000.0
2008-03-05 00:07:00,0.9935,0.9942,0.9935,0.9942,407200000.0
2008-03-05 00:08:00,0.9942,0.9942,0.9939,0.9939,1903200000.0
2008-03-05 00:09:00,0.9939,0.9942,0.9939,0.9942,1623600000.0
2008-03-05 00:10:00,0.9942,0.9942,0.9942,0.9942,83600000.0
2008-03-05 00:11:00,0.9942,0.9942,0.994,0.9942,87100000.0
2008-03-05 00:12:00,0.9942,0.9942,0.9942,0.9942,87200000.0
2008-03-05 00:13:00,0.9942,0.9942,0.994,0.9941,100500000.0
2008-03-05 00:14:00,0.9941,0.9942,0.9941,0.9942,92600000.0
2008-03-05 00:15:00,0.9942,0.9942,0.9941,0.9942,644500000.0
2008-03-05 00:16:00,0.9942,0.9944,0.9942,0.9943,310600000.0
2008-03-05 00:17:00,0.9943,0.9944,0.9942,0.9943,345000000.0
2008-03-05 00:18:00,0.9943,0.9943,0.9943,0.9943,112000000.0
2008-03-05 00:19:00,0.9943,0.9943,0.9942,0.9942,476800000.0
2008-03-05 00:20:00,0.9942,0.9942,0.9942,0.9942,540000000.0
2008-03-05 00:21:00,0.9942,0.9944,0.9942,0.9942,1052500000.0
2008-03-05 00:22:00,0.9942,0.9943,0.9942,0.9943,1340100000.0
2008-03-05 00:23:00,0.9943,0.9943,0.9943,0.9943,112000000.0
2008-03-05 00:24:00,0.9943,0.9943,0.9943,0.9943,112000000.0
2008-03-05 00:25:00,0.9943,0.9944,0.9943,0.9944,150500000.0
2008-03-05 00:26:00,0.9944,0.9944,0.9943,0.9943,114000000.0
2008-03-05 00:27:00,0.9943,0.9943,0.9943,0.9943,110500000.0
2008-03-05 00:28:00,0.9943,0.9943,0.9942,0.9942,114500000.0
2008-03-05 00:29:00,0.9942,0.9942,0.9942,0.9942,515200000.0
2008-03-05 00:30:00,0.9942,0.9942,0.9942,0.9942,622500000.0
2008-03-05 00:31:00,0.9942,0.9943,0.9942,0.9942,915000000.0
2008-03-05 00:32:00,0.9942,0.9944,0.9942,0.9944,855900000.0
2008-03-05 00:33:00,0.9944,0.9945,0.9944,0.9945,512100000.0
2008-03-05 00:34:00,0.9945,0.9945,0.9945,0.9945,807600000.0
2008-03-05 00:35:00,0.9945,0.9945,0.9945,0.9945,665500000.0
2008-03-05 00:36:00,0.9944,0.9944,0.9944,0.9944,558900000.0
2008-03-05 00:37:00,0.9944,0.9944,0.9944,0.9944,265200000.0
2008-03-05 00:38:00,0.9944,0.9944,0.9944,0.9944,270000000.0
2008-03-05 00:39:00,0.9944,0.9944,0.9944,0.9944,271200000.0
2008-03-05 00:40:00,0.9944,0.99445,0.9944,0.9944,207400000.0
2008-03-05 00:41:00,0.9944,0.9944,0.9944,0.9944,110500000.0
2008-03-05 00:43:00,0.9946,0.9946,0.9946,0.9946,255600000.0
2008-03-05 00:44:00,0.9946,0.9946,0.9946,0.9946,502400000.0
2008-03-05 00:46:00,0.9947,0.99495,0.9947,0.99495,833600000.0
2008-03-05 00:47:00,0.99495,0.9951,0.99485,0.99495,669899999.0
2008-03-05 00:48:00,0.99495,0.99495,0.99495,0.99495,922500000.0
2008-03-05 00:49:00,0.99495,0.99495,0.9947,0.99485,641200000.0
2008-03-05 00:50:00,0.99485,0.99485,0.99485,0.99485,828800000.0
2008-03-05 00:51:00,0.99485,0.99485,0.99455,0.99455,825100000.0
2008-03-05 00:52:00,0.99455,0.99455,0.99455,0.99455,832500000.0
2008-03-05 00:53:00,0.99455,0.99455,0.99455,0.99455,821400000.0
2008-03-05 00:54:00,0.99455,0.99455,0.99455,0.99455,828800000.0
2008-03-05 00:55:00,0.99455,0.9946,0.99455,0.99455,585100000.0
2008-03-05 00:56:00,0.99455,0.99475,0.9944,0.9944,250700000.0
2008-03-05 00:57:00,0.9944,0.9944,0.9944,0.9944,825100000.0
2008-03-05 00:58:00,0.9944,0.9944,0.9944,0.9944,828800000.0
2008-03-05 00:59:00,0.9944,0.9944,0.9944,0.9944,828800000.0
2008-03-05 01:00:00,0.9944,0.9944,0.99435,0.99435,756400000.0
2008-03-05 01:01:00,0.99435,0.99435,0.99435,0.99435,634800000.0
2008-03-05 01:02:00,0.99435,0.99435,0.9943,0.9943,87800000.0
2008-03-05 01:03:00,0.9943,0.9943,0.9943,0.9943,85200000.0
2008-03-05 01:04:00,0.9943,0.99445,0.9943,0.99445,432800000.0
2008-03-05 01:05:00,0.99445,0.9945,0.99445,0.99445,815200000.0
2008-03-05 01:06:00,0.99445,0.9949,0.99445,0.99445,892600000.0
2008-03-05 01:07:00,0.99445,0.99445,0.99445,0.99445,1449500000.0
2008-03-05 01:08:00,0.99445,0.99515,0.99445,0.9946,838600000.0
2008-03-05 01:09:00,0.9946,0.9947,0.99445,0.99445,605000000.0
2008-03-05 01:10:00,0.99445,0.99445,0.99445,0.99445,630000000.0
2008-03-05 01:11:00,0.99445,0.99465,0.99415,0.99425,349500000.0
2008-03-05 01:12:00,0.99425,0.9943,0.99425,0.9943,831300000.0
2008-03-05 01:13:00,0.9943,0.9946,0.99425,0.9946,598200000.0
2008-03-05 01:14:00,0.9946,0.9946,0.9946,0.9946,22100000.0
2008-03-05 01:15:00,0.9946,0.9946,0.9946,0.9946,21400000.0
2008-03-05 01:16:00,0.9946,0.9946,0.9946,0.9946,22200000.0
2008-03-05 01:17:00,0.9946,0.9946,0.99385,0.99385,250200000.0
2008-03-05 01:18:00,0.99385,0.99385,0.99365,0.99365,391400000.0
2008-03-05 01:19:00,0.99365,0.9939,0.99365,0.9939,111800000.0
2008-03-05 01:20:00,0.9939,0.99425,0.9939,0.99415,480800000.0
2008-03-05 01:21:00,0.99415,0.99415,0.99415,0.99415,532800000.0
2008-03-05 01:22:00,0.99415,0.99425,0.99415,0.99415,468900000.0
2008-03-05 01:23:00,0.99415,0.99415,0.99415,0.99415,532800000.0
2008-03-05 01:24:00,0.99415,0.99415,0.99415,0.99415,544800000.0
2008-03-05 01:25:00,0.99415,0.99415,0.99415,0.99415,530400000.0
2008-03-05 01:26:00,0.99415,0.99415,0.99415,0.99415,532800000.0
2008-03-05 01:27:00,0.99415,0.99415,0.99415,0.99415,532800000.0
2008-03-05 01:28:00,0.99415,0.99415,0.9937,0.9937,403400000.0
2008-03-05 01:29:00,0.9937,0.99375,0.9937,0.99375,867300000.0
2008-03-05 01:30:00,0.99375,0.99375,0.99375,0.99375,1065300000.0
2008-03-05 01:31:00,0.99375,0.99375,0.9937,0.9937,852600000.0
2008-03-05 01:32:00,0.9937,0.99375,0.99365,0.99375,413500000.0
2008-03-05 01:33:00,0.99375,0.99375,0.99375,0.99375,65700000.0
2008-03-05 01:34:00,0.99375,0.99375,0.99365,0.99375,207400000.0
2008-03-05 01:35:00,0.99375,0.99405,0.99365,0.99405,1761500000.0
2008-03-05 01:36:00,0.99405,0.99405,0.9938,0.9938,771200000.0
2008-03-05 01:37:00,0.9938,0.9939,0.9938,0.9939,843000000.0
2008-03-05 01:38:00,0.9939,0.9939,0.9939,0.9939,847300000.0
2008-03-05 01:39:00,0.9939,0.99425,0.9939,0.9939,806600000.0
2008-03-05 01:40:00,0.9939,0.9939,0.99385,0.99385,825100000.0
2008-03-05 01:41:00,0.99385,0.9939,0.99385,0.9939,821400000.0
2008-03-05 01:42:00,0.9939,0.9939,0.9939,0.9939,832500000.0
2008-03-05 01:43:00,0.9939,0.9939,0.9939,0.9939,828800000.0
2008-03-05 01:44:00,0.9939,0.9939,0.9939,0.9939,828800000.0
2008-03-05 01:45:00,0.9939,0.9939,0.9939,0.9939,821400000.0
2008-03-05 01:46:00,0.9939,0.9939,0.9939,0.9939,839900000.0
2008-03-05 01:47:00,0.9939,0.9939,0.9939,0.9939,795500000.0
2008-03-05 01:48:00,0.9939,0.99425,0.99365,0.99385,1153600000.0
2008-03-05 01:49:00,0.99385,0.99395,0.99375,0.9939,1255600000.0
2008-03-05 01:50:00,0.9939,0.9939,0.9939,0.9939,788100000.0
2008-03-05 01:51:00,0.9939,0.9939,0.99375,0.99375,950300000.0
2008-03-05 01:52:00,0.99375,0.9939,0.99375,0.9938,1044000000.0
2008-03-05 01:53:00,0.9938,0.9938,0.99375,0.9938,935900000.0
2008-03-05 01:54:00,0.9938,0.9938,0.99375,0.99375,1995800000.0
2008-03-05 01:55:00,0.99375,0.9938,0.99375,0.9938,1302000000.0
2008-03-05 01:56:00,0.9938,0.9941,0.9938,0.99405,663600000.0
2008-03-05 01:57:00,0.99405,0.99405,0.99405,0.99405,1443000000.0
2008-03-05 01:58:00,0.99405,0.99405,0.99405,0.99405,1443000000.0
2008-03-05 01:59:00,0.99405,0.99405,0.99405,0.99405,1475500000.0
2008-03-05 02:00:00,0.99405,0.99405,0.99395,0.99395,670700000.0
2008-03-05 02:01:00,0.99395,0.99395,0.99395,0.99395,624400000.0
2008-03-05 02:02:00,0.994,0.994,0.994,0.994,832500000.0
2008-03-05 02:03:00,0.994,0.9941,0.994,0.9941,372300000.0
2008-03-05 02:04:00,0.9941,0.9941,0.9941,0.9941,88800000.0
2008-03-05 02:05:00,0.9941,0.9941,0.9941,0.9941,89600000.0
2008-03-05 02:06:00,0.9941,0.9941,0.994,0.994,90800000.0
2008-03-05 02:07:00,0.994,0.994,0.9937,0.9937,92500000.0
2008-03-05 02:08:00,0.9937,0.9937,0.9933,0.9934,436600000.0
2008-03-05 02:09:00,0.9934,0.9934,0.9934,0.9934,821400000.0
2008-03-05 02:10:00,0.9934,0.9934,0.99325,0.99325,211300000.0
2008-03-05 02:11:00,0.99325,0.9933,0.9931,0.9931,327400000.0
2008-03-05 02:12:00,0.9931,0.9932,0.9931,0.9932,837400000.0
2008-03-05 02:13:00,0.9932,0.99325,0.9929,0.993,929900000.0
2008-03-05 02:14:00,0.993,0.9932,0.993,0.9932,774800000.0
2008-03-05 02:15:00,0.9932,0.9932,0.9931,0.9931,814000000.0
2008-03-05 02:16:00,0.9931,0.9932,0.9929,0.9932,527200000.0
2008-03-05 02:17:00,0.9932,0.9932,0.9931,0.9931,835500000.0
2008-03-05 02:18:00,0.9931,0.9932,0.9931,0.9932,376400000.0
2008-03-05 02:19:00,0.9932,0.9932,0.9932,0.9932,88400000.0
2008-03-05 02:20:00,0.9932,0.9932,0.9932,0.9932,87600000.0
2008-03-05 02:21:00,0.9932,0.9934,0.9932,0.9934,99700000.0
2008-03-05 02:22:00,0.9934,0.9936,0.9934,0.9936,377400000.0
2008-03-05 02:23:00,0.9936,0.9936,0.9936,0.9936,88800000.0
2008-03-05 02:24:00,0.9936,0.9936,0.9936,0.9936,88800000.0
2008-03-05 02:25:00,0.9936,0.9936,0.9936,0.9936,90000000.0
2008-03-05 02:26:00,0.9936,0.9936,0.9936,0.9936,89600000.0
2008-03-05 02:27:00,0.9936,0.9936,0.9936,0.9936,88400000.0
2008-03-05 02:28:00,0.9936,0.9936,0.9936,0.9936,88800000.0
2008-03-05 02:29:00,0.9936,0.994,0.9936,0.994,110800000.0
2008-03-05 02:30:00,0.994,0.9941,0.994,0.9941,270000000.0
2008-03-05 02:31:00,0.9941,0.9943,0.9941,0.9943,94800000.0
2008-03-05 02:32:00,0.9943,0.9945,0.9943,0.9945,92800000.0
2008-03-05 02:33:00,0.9945,0.9948,0.9945,0.9946,202900000.0
2008-03-05 02:34:00,0.99455,0.9947,0.9945,0.9947,267300000.0
2008-03-05 02:35:00,0.9947,0.9947,0.9945,0.9945,88400000.0
2008-03-05 02:36:00,0.9945,0.9946,0.9945,0.9946,87600000.0
2008-03-05 02:37:00,0.9946,0.9946,0.9943,0.9944,259200000.0
2008-03-05 02:38:00,0.9944,0.9945,0.9944,0.9945,98800000.0
2008-03-05 02:39:00,0.9945,0.9945,0.9945,0.9945,89200000.0
2008-03-05 02:40:00,0.9945,0.9949,0.9945,0.9946,113200000.0
2008-03-05 02:41:00,0.9946,0.9948,0.9944,0.9944,148800000.0
2008-03-05 02:42:00,0.9944,0.9944,0.9944,0.9944,86400000.0
2008-03-05 02:43:00,0.9944,0.9945,0.9944,0.9945,98800000.0
2008-03-05 02:44:00,0.9945,0.99455,0.9945,0.99455,85600000.0
2008-03-05 02:45:00,0.99455,0.99465,0.99455,0.99465,80500000.0
2008-03-05 02:46:00,0.99465,0.99465,0.99465,0.99465,43800000.0
2008-03-05 02:47:00,0.99465,0.99465,0.99465,0.99465,71300000.0
2008-03-05 02:48:00,0.99465,0.99465,0.99465,0.99465,99000000.0
2008-03-05 02:49:00,0.99465,0.99465,0.99465,0.99465,77800000.0
2008-03-05 02:50:00,0.99465,0.99465,0.99465,0.99465,67200000.0
2008-03-05 02:51:00,0.99465,0.99465,0.99465,0.99465,95700000.0
2008-03-05 02:52:00,0.99465,0.99465,0.99465,0.99465,111000000.0
2008-03-05 02:53:00,0.99465,0.99465,0.99465,0.99465,110000000.0
2008-03-05 02:54:00,0.99465,0.9947,0.99465,0.9947,113700000.0
2008-03-05 02:55:00,0.9947,0.9947,0.99465,0.99465,335300000.0
2008-03-05 02:56:00,0.99465,0.99475,0.99465,0.99475,69600000.0
2008-03-05 02:57:00,0.99475,0.99475,0.9946,0.9946,79200000.0
2008-03-05 02:58:00,0.9946,0.9946,0.9946,0.9946,87600000.0
2008-03-05 02:59:00,0.9946,0.9948,0.9945,0.9948,463400000.0
2008-03-05 03:00:00,0.9948,0.9948,0.9948,0.9948,87600000.0
2008-03-05 03:01:00,0.9948,0.9948,0.9946,0.9947,96000000.0
2008-03-05 03:02:00,0.9947,0.9947,0.9947,0.9947,87200000.0
2008-03-05 03:03:00,0.9947,0.9947,0.9947,0.9947,89200000.0
2008-03-05 03:04:00,0.9947,0.9947,0.9946,0.9947,97200000.0
2008-03-05 03:05:00,0.9947,0.9947,0.9947,0.9947,90400000.0
2008-03-05 03:06:00,0.9947,0.9947,0.9947,0.9947,88000000.0
2008-03-05 03:07:00,0.9947,0.9947,0.9947,0.9947,88000000.0
2008-03-05 03:08:00,0.9947,0.9947,0.9947,0.9947,83600000.0
2008-03-05 03:09:00,0.9947,0.9947,0.99455,0.99455,1342300000.0
2008-03-05 03:10:00,0.99455,0.9947,0.99455,0.9947,1112700000.0
2008-03-05 03:11:00,0.9947,0.9947,0.9947,0.9947,88400000.0
2008-03-05 03:12:00,0.9947,0.9947,0.9947,0.9947,83600000.0
2008-03-05 03:13:00,0.9947,0.9947,0.9947,0.9947,90000000.0
2008-03-05 03:14:00,0.9947,0.9948,0.9947,0.9948,93600000.0
2008-03-05 03:15:00,0.9948,0.9948,0.9948,0.9948,89600000.0
2008-03-05 03:16:00,0.9948,0.9948,0.9948,0.9948,299200000.0
2008-03-05 03:17:00,0.9948,0.9948,0.9946,0.9947,134800000.0
2008-03-05 03:18:00,0.9947,0.9947,0.9947,0.9947,85600000.0
2008-03-05 03:19:00,0.9947,0.99475,0.9947,0.99475,81000000.0
2008-03-05 03:20:00,0.99475,0.99475,0.99475,0.99475,90800000.0
2008-03-05 03:21:00,0.99475,0.99475,0.9946,0.9946,83900000.0
2008-03-05 03:22:00,0.9946,0.9946,0.9946,0.9946,89200000.0
2008-03-05 03:23:00,0.9946,0.99475,0.9946,0.99475,78000000.0
2008-03-05 03:24:00,0.99475,0.99475,0.99475,0.99475,67200000.0
2008-03-05 03:25:00,0.99475,0.99475,0.99475,0.99475,67200000.0
2008-03-05 03:26:00,0.99475,0.99475,0.99475,0.99475,67200000.0
2008-03-05 03:27:00,0.99475,0.99475,0.99475,0.99475,67200000.0
2008-03-05 03:28:00,0.99475,0.99475,0.99455,0.99455,461400000.0
2008-03-05 03:29:00,0.99455,0.99455,0.99455,0.99455,873600000.0
2008-03-05 03:30:00,0.99455,0.99455,0.99455,0.99455,865800000.0
2008-03-05 03:31:00,0.99455,0.99455,0.99455,0.99455,873600000.0
2008-03-05 03:32:00,0.99455,0.99455,0.99455,0.99455,891500000.0
2008-03-05 03:33:00,0.99455,0.99455,0.99455,0.99455,1564700000.0
2008-03-05 03:34:00,0.99455,0.99455,0.99455,0.99455,1559400000.0
2008-03-05 03:35:00,0.99455,0.9946,0.99455,0.9946,1316100000.0
2008-03-05 03:36:00,0.9946,0.9946,0.9946,0.9946,88000000.0
2008-03-05 03:37:00,0.9946,0.9946,0.9946,0.9946,87200000.0
2008-03-05 03:38:00,0.9946,0.9946,0.9946,0.9946,90000000.0
2008-03-05 03:39:00,0.9946,0.99465,0.9946,0.9946,135300000.0
2008-03-05 03:40:00,0.9946,0.9946,0.9946,0.9946,89200000.0
2008-03-05 03:41:00,0.9946,0.9946,0.9946,0.9946,89200000.0
2008-03-05 03:42:00,0.9946,0.9946,0.9946,0.9946,88800000.0
2008-03-05 03:43:00,0.9946,0.9946,0.9946,0.9946,89600000.0
2008-03-05 03:44:00,0.9946,0.9947,0.9946,0.9947,89200000.0
2008-03-05 03:45:00,0.9947,0.9947,0.9947,0.9947,88800000.0
2008-03-05 03:46:00,0.9947,0.9947,0.9947,0.9947,88400000.0
2008-03-05 03:47:00,0.9947,0.9947,0.9947,0.9947,89600000.0
2008-03-05 03:48:00,0.9947,0.9947,0.9947,0.9947,88800000.0
2008-03-05 03:49:00,0.9947,0.9947,0.9946,0.9946,236800000.0
2008-03-05 03:50:00,0.9946,0.9947,0.9946,0.9946,799400000.0
2008-03-05 03:51:00,0.9946,0.9947,0.9946,0.9947,268400000.0
2008-03-05 03:52:00,0.9947,0.9947,0.9947,0.9947,88000000.0
2008-03-05 03:53:00,0.9947,0.9947,0.9947,0.9947,89200000.0
2008-03-05 03:54:00,0.9947,0.9947,0.9947,0.9947,88800000.0
2008-03-05 03:55:00,0.9947,0.9948,0.9947,0.9948,118400000.0
2008-03-05 03:56:00,0.9948,0.9948,0.9948,0.9948,89200000.0
2008-03-05 03:57:00,0.9948,0.9948,0.9948,0.9948,89600000.0
2008-03-05 03:58:00,0.9948,0.99485,0.9948,0.99485,672400000.0
2008-03-05 03:59:00,0.99485,0.99485,0.99485,0.99485,879000000.0
2008-03-05 04:00:00,0.99485,0.99485,0.99485,0.99485,890400000.0
2008-03-05 04:01:00,0.99485,0.99485,0.99485,0.99485,900000000.0
2008-03-05 04:02:00,0.99485,0.99485,0.99485,0.99485,884000000.0
2008-03-05 04:03:00,0.99485,0.99485,0.99485,0.99485,892000000.0
2008-03-05 04:04:00,0.99485,0.99485,0.99485,0.99485,908000000.0
2008-03-05 04:05:00,0.99485,0.99485,0.99485,0.99485,884000000.0
2008-03-05 04:06:00,0.99485,0.99495,0.99485,0.99495,900000000.0
2008-03-05 04:07:00,0.99495,0.9951,0.9948,0.9949,512400000.0
2008-03-05 04:08:00,0.9949,0.9952,0.9949,0.9952,888000000.0
2008-03-05 04:09:00,0.9952,0.9952,0.9951,0.9951,933700000.0
2008-03-05 04:10:00,0.9951,0.9951,0.9951,0.9951,903000000.0
2008-03-05 04:11:00,0.9951,0.9952,0.9951,0.9952,963900000.0
2008-03-05 04:12:00,0.9952,0.9952,0.9952,0.9952,892000000.0
2008-03-05 04:13:00,0.9952,0.9952,0.99515,0.99515,884000000.0
2008-03-05 04:14:00,0.99515,0.99515,0.99515,0.99515,879100000.0
2008-03-05 04:15:00,0.99515,0.99515,0.99515,0.99515,862600000.0
2008-03-05 04:16:00,0.99515,0.99515,0.99515,0.99515,867600000.0
2008-03-05 04:17:00,0.99515,0.99515,0.99505,0.99505,835200000.0
2008-03-05 04:18:00,0.99505,0.99515,0.99505,0.99505,882000000.0
2008-03-05 04:19:00,0.99505,0.99505,0.9949,0.9949,524600000.0
2008-03-05 04:20:00,0.9949,0.995,0.9949,0.9949,104800000.0
2008-03-05 04:21:00,0.9949,0.9949,0.9948,0.9948,90000000.0
2008-03-05 04:22:00,0.9948,0.995,0.9948,0.995,90400000.0
2008-03-05 04:23:00,0.995,0.995,0.995,0.995,90000000.0
2008-03-05 04:24:00,0.995,0.995,0.995,0.995,89600000.0
2008-03-05 04:25:00,0.995,0.9951,0.995,0.9951,93200000.0
2008-03-05 04:26:00,0.9951,0.9951,0.9951,0.9951,88400000.0
2008-03-05 04:27:00,0.9951,0.9951,0.9948,0.9948,603200000.0
2008-03-05 04:28:00,0.9948,0.9948,0.9948,0.9948,89200000.0
2008-03-05 04:29:00,0.9948,0.9948,0.9948,0.9948,89600000.0
2008-03-05 04:30:00,0.9948,0.9948,0.9947,0.99475,139600000.0
2008-03-05 04:31:00,0.99475,0.99475,0.9947,0.99475,520600000.0
2008-03-05 04:32:00,0.99475,0.99475,0.9947,0.9947,351800000.0
2008-03-05 04:33:00,0.9947,0.9947,0.9947,0.9947,89200000.0
2008-03-05 04:34:00,0.9947,0.9947,0.9947,0.9947,87600000.0
2008-03-05 04:35:00,0.9947,0.9947,0.9945,0.9945,226700000.0
2008-03-05 04:36:00,0.9945,0.9945,0.9945,0.9945,131200000.0
2008-03-05 04:37:00,0.9945,0.9946,0.9945,0.9945,111400000.0
2008-03-05 04:38:00,0.9945,0.9947,0.9945,0.9945,166900000.0
2008-03-05 04:39:00,0.9945,0.9945,0.9945,0.9945,90000000.0
2008-03-05 04:40:00,0.9945,0.9946,0.9945,0.9946,88800000.0
2008-03-05 04:41:00,0.9946,0.9946,0.9946,0.9946,89600000.0
2008-03-05 04:42:00,0.9946,0.9946,0.9946,0.9946,86000000.0
2008-03-05 04:43:00,0.9946,0.9946,0.9946,0.9946,88400000.0
2008-03-05 04:44:00,0.9946,0.9946,0.9946,0.9946,88800000.0
2008-03-05 04:45:00,0.9946,0.9946,0.9944,0.9944,381000000.0
2008-03-05 04:46:00,0.9944,0.9944,0.99395,0.994,1060700000.0
2008-03-05 04:47:00,0.994,0.994,0.994,0.994,89200000.0
2008-03-05 04:48:00,0.994,0.994,0.994,0.994,89200000.0
2008-03-05 04:49:00,0.994,0.9941,0.994,0.9941,87200000.0
2008-03-05 04:50:00,0.9941,0.9941,0.994,0.9941,103800000.0
2008-03-05 04:51:00,0.9941,0.9943,0.99405,0.9942,346200000.0
2008-03-05 04:52:00,0.9942,0.9944,0.9941,0.9942,95100000.0
2008-03-05 04:53:00,0.9942,0.9943,0.9941,0.9942,99600000.0
2008-03-05 04:54:00,0.9942,0.9943,0.9942,0.9943,89600000.0
2008-03-05 04:55:00,0.9943,0.9943,0.9942,0.9942,99500000.0
2008-03-05 04:56:00,0.9942,0.9943,0.994,0.9941,208900000.0
2008-03-05 04:57:00,0.9941,0.9942,0.9941,0.9942,119200000.0
2008-03-05 04:58:00,0.9942,0.9942,0.9941,0.9941,92800000.0
2008-03-05 04:59:00,0.9941,0.9941,0.994,0.994,96600000.0
2008-03-05 05:00:00,0.994,0.994,0.9936,0.9936,92200000.0
2008-03-05 05:01:00,0.9936,0.9938,0.9936,0.9937,99900000.0
2008-03-05 05:02:00,0.9937,0.99375,0.9935,0.9937,344100000.0
2008-03-05 05:03:00,0.9937,0.9937,0.9937,0.9937,89200000.0
2008-03-05 05:04:00,0.9937,0.99395,0.9936,0.9938,127800000.0
2008-03-05 05:05:00,0.9938,0.9938,0.99345,0.99365,930300000.0
2008-03-05 05:06:00,0.99365,0.9938,0.99365,0.9938,838600000.0
2008-03-05 05:07:00,0.9938,0.9938,0.99355,0.99365,1019800000.0
2008-03-05 05:08:00,0.99365,0.99365,0.99355,0.99355,868000000.0
2008-03-05 05:09:00,0.99355,0.99355,0.99355,0.99355,888000000.0
2008-03-05 05:10:00,0.99355,0.9937,0.9935,0.9937,810000000.0
2008-03-05 05:11:00,0.9937,0.9937,0.99305,0.99305,958500000.0
2008-03-05 05:12:00,0.99305,0.9933,0.99305,0.9933,705300000.0
2008-03-05 05:13:00,0.9933,0.9933,0.9933,0.9933,821400000.0
2008-03-05 05:14:00,0.9933,0.9933,0.9933,0.9933,889000000.0
2008-03-05 05:15:00,0.9933,0.9933,0.9933,0.9933,880000000.0
2008-03-05 05:16:00,0.9933,0.9935,0.9933,0.9935,884000000.0
2008-03-05 05:17:00,0.9935,0.9941,0.9934,0.9941,890800000.0
2008-03-05 05:18:00,0.9941,0.9941,0.9941,0.9941,898200000.0
2008-03-05 05:19:00,0.9941,0.9941,0.9941,0.9941,932200000.0
2008-03-05 05:20:00,0.9941,0.9945,0.9941,0.9941,892000000.0
2008-03-05 05:21:00,0.9941,0.9941,0.9941,0.9941,892000000.0
2008-03-05 05:22:00,0.9941,0.9941,0.9941,0.9941,1109000000.0
2008-03-05 05:23:00,0.9941,0.9945,0.9941,0.9945,888000000.0
2008-03-05 05:24:00,0.9945,0.9945,0.9945,0.9945,892000000.0
2008-03-05 05:25:00,0.9945,0.9945,0.99415,0.9944,872700000.0
2008-03-05 05:26:00,0.9944,0.9944,0.99435,0.99435,908000000.0
2008-03-05 05:27:00,0.99435,0.99435,0.99405,0.99415,886000000.0
2008-03-05 05:28:00,0.99415,0.99415,0.99415,0.99415,900000000.0
2008-03-05 05:29:00,0.99415,0.99415,0.99415,0.99415,904000000.0
2008-03-05 05:30:00,0.99415,0.99415,0.99415,0.99415,904000000.0
2008-03-05 05:31:00,0.99415,0.99415,0.99415,0.99415,896000000.0
2008-03-05 05:32:00,0.99415,0.99415,0.994,0.99405,820400000.0
2008-03-05 05:33:00,0.99405,0.99415,0.99405,0.99415,784000000.0
2008-03-05 05:34:00,0.99415,0.99415,0.99415,0.99415,892000000.0
2008-03-05 05:35:00,0.99415,0.99415,0.99415,0.99415,892000000.0
2008-03-05 05:36:00,0.99415,0.99415,0.99415,0.99415,884000000.0
2008-03-05 05:37:00,0.99415,0.99415,0.99415,0.99415,888000000.0
2008-03-05 05:38:00,0.99405,0.99405,0.99405,0.99405,892800000.0
2008-03-05 05:39:00,0.99405,0.99405,0.994,0.994,557200000.0
2008-03-05 05:40:00,0.994,0.9941,0.994,0.9941,102300000.0
2008-03-05 05:41:00,0.9941,0.9941,0.994,0.994,90400000.0
2008-03-05 05:42:00,0.994,0.994,0.994,0.994,89600000.0
2008-03-05 05:43:00,0.994,0.994,0.994,0.994,88800000.0
2008-03-05 05:44:00,0.994,0.994,0.994,0.994,90000000.0
2008-03-05 05:45:00,0.994,0.994,0.994,0.994,88800000.0
2008-03-05 05:46:00,0.994,0.994,0.994,0.994,90000000.0
2008-03-05 05:47:00,0.994,0.99405,0.994,0.99405,693300000.0
2008-03-05 05:48:00,0.99405,0.99405,0.99405,0.99405,825100000.0
2008-03-05 05:49:00,0.99405,0.99405,0.99405,0.99405,836200000.0
2008-03-05 05:50:00,0.99405,0.9941,0.99405,0.9941,836900000.0
2008-03-05 05:51:00,0.9941,0.9941,0.9939,0.99405,888200000.0
2008-03-05 05:52:00,0.99405,0.9941,0.99405,0.9941,842500000.0
2008-03-05 05:53:00,0.9941,0.9941,0.9941,0.9941,362000000.0
2008-03-05 05:54:00,0.9941,0.99415,0.9941,0.99415,175200000.0
2008-03-05 05:55:00,0.99415,0.99435,0.99395,0.99415,884100000.0
2008-03-05 05:56:00,0.99415,0.99415,0.99415,0.99415,892000000.0
2008-03-05 05:57:00,0.99415,0.99415,0.99415,0.99415,876000000.0
2008-03-05 05:58:00,0.99415,0.99415,0.99405,0.99405,840000000.0
2008-03-05 05:59:00,0.99405,0.99405,0.99405,0.99405,864000000.0
2008-03-05 06:00:00,0.99405,0.99405,0.99395,0.99395,1228400000.0
2008-03-05 06:01:00,0.99395,0.99395,0.99395,0.99395,1717100000.0
2008-03-05 06:02:00,0.99395,0.99395,0.99395,0.99395,1709400000.0
2008-03-05 06:03:00,0.99395,0.99405,0.99395,0.99405,1476900000.0
2008-03-05 06:04:00,0.99405,0.99405,0.99405,0.99405,892000000.0
2008-03-05 06:05:00,0.99405,0.9945,0.99405,0.99405,806400000.0
2008-03-05 06:06:00,0.99405,0.99405,0.99405,0.99405,890800000.0
2008-03-05 06:07:00,0.99405,0.99425,0.994,0.994,1008800000.0
2008-03-05 06:08:00,0.994,0.9941,0.994,0.9941,174500000.0
2008-03-05 06:09:00,0.9941,0.9941,0.9941,0.9941,89600000.0
2008-03-05 06:10:00,0.9941,0.9941,0.9941,0.9941,90000000.0
2008-03-05 06:11:00,0.9941,0.9942,0.9941,0.9942,97600000.0
2008-03-05 06:12:00,0.9942,0.9942,0.9942,0.9942,88000000.0
2008-03-05 06:13:00,0.9942,0.99425,0.9942,0.99425,617600000.0
2008-03-05 06:14:00,0.99425,0.99425,0.99405,0.99405,891700000.0
2008-03-05 06:15:00,0.99405,0.99455,0.99405,0.99445,815100000.0
2008-03-05 06:16:00,0.99445,0.99445,0.99445,0.99445,884000000.0
2008-03-05 06:17:00,0.99445,0.99445,0.99445,0.99445,896000000.0
2008-03-05 06:18:00,0.99445,0.99445,0.99445,0.99445,888000000.0
2008-03-05 06:19:00,0.99445,0.99445,0.99415,0.99445,1127000000.0
2008-03-05 06:20:00,0.99445,0.99445,0.99445,0.99445,888000000.0
2008-03-05 06:21:00,0.99445,0.99445,0.99445,0.99445,896000000.0
2008-03-05 06:22:00,0.99445,0.99465,0.99445,0.99465,892000000.0
2008-03-05 06:23:00,0.99465,0.99465,0.99465,0.99465,892000000.0
2008-03-05 06:24:00,0.99465,0.99465,0.9944,0.9944,891100000.0
2008-03-05 06:25:00,0.9944,0.99475,0.9944,0.9944,835400000.0
2008-03-05 06:26:00,0.9944,0.99455,0.9944,0.9945,836700000.0
2008-03-05 06:27:00,0.9945,0.9945,0.9945,0.9945,122400000.0
2008-03-05 06:28:00,0.9945,0.9945,0.9942,0.9944,250500000.0
2008-03-05 06:29:00,0.9944,0.9944,0.9944,0.9944,90000000.0
2008-03-05 06:30:00,0.9944,0.9944,0.9944,0.9944,88800000.0
2008-03-05 06:31:00,0.9944,0.9944,0.9944,0.9944,88800000.0
2008-03-05 06:32:00,0.9944,0.9944,0.9943,0.9944,94000000.0
2008-03-05 06:33:00,0.9944,0.9944,0.9944,0.9944,90000000.0
2008-03-05 06:34:00,0.9944,0.9944,0.9944,0.9944,90000000.0
2008-03-05 06:35:00,0.9944,0.9944,0.994,0.9942,641400000.0
2008-03-05 06:36:00,0.9942,0.9942,0.9942,0.9942,779600000.0
2008-03-05 06:37:00,0.9942,0.9942,0.9941,0.9941,92000000.0
2008-03-05 06:38:00,0.9941,0.9941,0.9941,0.9941,88800000.0
2008-03-05 06:39:00,0.9941,0.9941,0.994,0.994,96400000.0
2008-03-05 06:40:00,0.994,0.9942,0.994,0.9942,96000000.0
2008-03-05 06:41:00,0.9942,0.9943,0.99405,0.9943,116600000.0
2008-03-05 06:42:00,0.9943,0.9943,0.9943,0.9943,88800000.0
2008-03-05 06:43:00,0.9943,0.9943,0.9943,0.9943,89200000.0
2008-03-05 06:44:00,0.9943,0.9943,0.9943,0.9943,88400000.0
2008-03-05 06:45:00,0.9943,0.9943,0.994,0.9941,241600000.0
2008-03-05 06:46:00,0.9941,0.9941,0.9941,0.9941,89200000.0
2008-03-05 06:47:00,0.9941,0.9941,0.9941,0.9941,88400000.0
2008-03-05 06:48:00,0.9941,0.9941,0.9941,0.9941,88800000.0
2008-03-05 06:49:00,0.9941,0.9941,0.994,0.994,88000000.0
2008-03-05 06:50:00,0.994,0.994,0.994,0.994,122400000.0
2008-03-05 06:51:00,0.994,0.994,0.994,0.994,90000000.0
2008-03-05 06:52:00,0.994,0.994,0.994,0.994,89600000.0
2008-03-05 06:53:00,0.994,0.994,0.994,0.994,86800000.0
2008-03-05 06:54:00,0.994,0.994,0.994,0.994,90000000.0
2008-03-05 06:55:00,0.994,0.994,0.99395,0.99395,175000000.0
2008-03-05 06:56:00,0.99395,0.994,0.9939,0.994,460200000.0
2008-03-05 06:57:00,0.994,0.994,0.994,0.994,89200000.0
2008-03-05 06:58:00,0.994,0.994,0.9938,0.9938,85500000.0
2008-03-05 06:59:00,0.9938,0.9938,0.9938,0.9938,662700000.0
2008-03-05 07:00:00,0.9938,0.9938,0.9938,0.9938,248400000.0
2008-03-05 07:01:00,0.9938,0.9942,0.9938,0.9942,123000000.0
2008-03-05 07:02:00,0.9942,0.9942,0.9942,0.9942,89200000.0
2008-03-05 07:03:00,0.9942,0.9942,0.9938,0.99385,599100000.0
2008-03-05 07:04:00,0.99385,0.994,0.9938,0.99385,244300000.0
2008-03-05 07:05:00,0.99385,0.9939,0.9938,0.9938,673700000.0
2008-03-05 07:06:00,0.9938,0.99385,0.9938,0.99385,956900000.0
2008-03-05 07:07:00,0.99385,0.99385,0.99385,0.99385,865800000.0
2008-03-05 07:08:00,0.99385,0.99385,0.99385,0.99385,841000000.0
2008-03-05 07:09:00,0.99385,0.99385,0.99385,0.99385,795500000.0
2008-03-05 07:10:00,0.99385,0.99385,0.99385,0.99385,580900000.0
2008-03-05 07:11:00,0.99385,0.99385,0.99385,0.99385,828800000.0
2008-03-05 07:12:00,0.99385,0.99385,0.99385,0.99385,825100000.0
2008-03-05 07:13:00,0.99385,0.99385,0.99385,0.99385,854700000.0
2008-03-05 07:14:00,0.99385,0.99385,0.99385,0.99385,832500000.0
2008-03-05 07:15:00,0.99385,0.9939,0.99385,0.9939,124900000.0
2008-03-05 07:16:00,0.9939,0.9939,0.9939,0.9939,44400000.0
2008-03-05 07:17:00,0.9939,0.9939,0.99385,0.99385,510500000.0
2008-03-05 07:18:00,0.99385,0.99385,0.99375,0.9938,366400000.0
2008-03-05 07:19:00,0.9938,0.9938,0.9938,0.9938,88400000.0
2008-03-05 07:20:00,0.9938,0.9938,0.9938,0.9938,85200000.0
2008-03-05 07:21:00,0.9938,0.9938,0.9938,0.9938,89200000.0
2008-03-05 07:22:00,0.9938,0.9938,0.9938,0.9938,90000000.0
2008-03-05 07:23:00,0.9938,0.9938,0.99375,0.9938,267000000.0
2008-03-05 07:24:00,0.9938,0.9938,0.9938,0.9938,88800000.0
2008-03-05 07:25:00,0.9938,0.9938,0.9938,0.9938,88400000.0
2008-03-05 07:26:00,0.9938,0.9938,0.9938,0.9938,89200000.0
2008-03-05 07:27:00,0.9938,0.9938,0.9938,0.9938,88800000.0
2008-03-05 07:28:00,0.9938,0.9938,0.9938,0.9938,88400000.0
2008-03-05 07:29:00,0.9938,0.9938,0.9936,0.9936,593900000.0
2008-03-05 07:30:00,0.9936,0.9938,0.9936,0.9938,693700000.0
2008-03-05 07:31:00,0.9938,0.9938,0.9938,0.9938,88800000.0
2008-03-05 07:32:00,0.9938,0.9938,0.9936,0.9936,600300000.0
2008-03-05 07:33:00,0.9936,0.9936,0.9936,0.9936,1003500000.0
2008-03-05 07:34:00,0.9936,0.9936,0.9936,0.9936,1012500000.0
2008-03-05 07:35:00,0.9936,0.9938,0.9936,0.9938,535700000.0
2008-03-05 07:36:00,0.9938,0.9938,0.9936,0.9936,678000000.0
2008-03-05 07:37:00,0.9936,0.9936,0.9936,0.9936,972400000.0
2008-03-05 07:38:00,0.9936,0.9936,0.9936,0.9936,959200000.0
2008-03-05 07:39:00,0.9936,0.9936,0.9936,0.9936,807200000.0
2008-03-05 07:40:00,0.9936,0.9937,0.9936,0.9937,564800000.0
2008-03-05 07:41:00,0.9937,0.9938,0.9937,0.9938,90000000.0
2008-03-05 07:42:00,0.9938,0.994,0.9938,0.994,96800000.0
2008-03-05 07:43:00,0.994,0.994,0.994,0.994,90000000.0
2008-03-05 07:44:00,0.994,0.994,0.9938,0.9939,88400000.0
2008-03-05 07:45:00,0.9939,0.9939,0.9939,0.9939,90400000.0
2008-03-05 07:46:00,0.9939,0.9939,0.9938,0.9938,88400000.0
2008-03-05 07:47:00,0.9938,0.9939,0.9938,0.9938,97600000.0
2008-03-05 07:48:00,0.9938,0.9938,0.9938,0.9938,89200000.0
2008-03-05 07:49:00,0.9938,0.9939,0.9938,0.9939,96800000.0
2008-03-05 07:50:00,0.994,0.994,0.994,0.994,86000000.0
2008-03-05 07:51:00,0.994,0.9942,0.994,0.99405,218100000.0
2008-03-05 07:52:00,0.99405,0.99425,0.99405,0.9942,179000000.0
2008-03-05 07:53:00,0.9942,0.9942,0.9942,0.9942,89200000.0
2008-03-05 07:54:00,0.9942,0.9942,0.9942,0.9942,89200000.0
2008-03-05 07:55:00,0.9942,0.9942,0.9942,0.9942,89200000.0
2008-03-05 07:56:00,0.9942,0.9943,0.994,0.9943,114000000.0
2008-03-05 07:57:00,0.9943,0.9943,0.994,0.994,88000000.0
2008-03-05 07:58:00,0.994,0.994,0.994,0.994,90400000.0
2008-03-05 07:59:00,0.994,0.994,0.99365,0.9937,826900000.0
2008-03-05 08:00:00,0.9937,0.9938,0.9937,0.9938,487500000.0
2008-03-05 08:01:00,0.9938,0.9938,0.9938,0.9938,89200000.0
2008-03-05 08:02:00,0.9938,0.9938,0.9938,0.9938,88400000.0
2008-03-05 08:03:00,0.9938,0.9938,0.9938,0.9938,90400000.0
2008-03-05 08:04:00,0.9938,0.9938,0.9938,0.9938,89600000.0
2008-03-05 08:05:00,0.9938,0.9938,0.9938,0.9938,89200000.0
2008-03-05 08:06:00,0.9938,0.9938,0.9938,0.9938,88800000.0
2008-03-05 08:07:00,0.9938,0.9938,0.99375,0.99375,1047900000.0
2008-03-05 08:08:00,0.9941,0.9942,0.994,0.9942,996900000.0
2008-03-05 08:09:00,0.99375,0.9939,0.99375,0.9939,996900000.0
2008-03-05 08:10:00,0.9939,0.9944,0.9939,0.9944,688600000.0
2008-03-05 08:11:00,0.9944,0.9946,0.99395,0.99405,880700000.0
2008-03-05 08:12:00,0.99405,0.99415,0.99405,0.99415,888000000.0
2008-03-05 08:13:00,0.99415,0.99435,0.99415,0.99435,856400000.0
2008-03-05 08:14:00,0.99435,0.9944,0.9941,0.9941,318400000.0
2008-03-05 08:15:00,0.9941,0.99415,0.9941,0.9941,145000000.0
2008-03-05 08:16:00,0.9941,0.9941,0.9941,0.9941,89200000.0
2008-03-05 08:17:00,0.9941,0.9943,0.99395,0.9943,511700000.0
2008-03-05 08:18:00,0.9943,0.9944,0.9943,0.9944,92000000.0
2008-03-05 08:19:00,0.9944,0.9944,0.9942,0.9942,90400000.0
2008-03-05 08:20:00,0.9942,0.9943,0.9942,0.9942,95000000.0
2008-03-05 08:21:00,0.9942,0.9942,0.99405,0.99405,100900000.0
2008-03-05 08:22:00,0.99405,0.99405,0.994,0.994,711400000.0
2008-03-05 08:23:00,0.994,0.9941,0.9939,0.9939,180100000.0
2008-03-05 08:24:00,0.9939,0.9939,0.9939,0.9939,101800000.0
2008-03-05 08:25:00,0.9939,0.9939,0.9939,0.9939,88000000.0
2008-03-05 08:26:00,0.9939,0.9939,0.9938,0.9938,117200000.0
2008-03-05 08:27:00,0.9938,0.9938,0.9938,0.9938,119000000.0
2008-03-05 08:28:00,0.9938,0.9938,0.9938,0.9938,88800000.0
2008-03-05 08:29:00,0.9938,0.9939,0.9938,0.9938,90200000.0
2008-03-05 08:30:00,0.9938,0.9938,0.9935,0.9935,86900000.0
2008-03-05 08:31:00,0.9935,0.99355,0.9935,0.9935,619700000.0
2008-03-05 08:32:00,0.9935,0.9936,0.9935,0.9935,103600000.0
2008-03-05 08:33:00,0.9935,0.9935,0.9935,0.9935,110000000.0
2008-03-05 08:34:00,0.9935,0.9935,0.9935,0.9935,172400000.0
2008-03-05 08:35:00,0.9935,0.9935,0.9935,0.9935,179200000.0
2008-03-05 08:36:00,0.9935,0.9935,0.9935,0.9935,176800000.0
2008-03-05 08:37:00,0.9935,0.9935,0.9935,0.9935,138400000.0
2008-03-05 08:38:00,0.9935,0.9937,0.99345,0.9937,265900000.0
2008-03-05 08:39:00,0.9937,0.9937,0.9937,0.9937,92200000.0
2008-03-05 08:40:00,0.9937,0.9937,0.9937,0.9937,90000000.0
2008-03-05 08:41:00,0.9937,0.9937,0.9937,0.9937,88800000.0
2008-03-05 08:42:00,0.9937,0.99395,0.9937,0.99395,399900000.0
2008-03-05 08:43:00,0.99395,0.9941,0.99395,0.9941,275900000.0
2008-03-05 08:44:00,0.9941,0.9944,0.9941,0.9941,89500000.0
2008-03-05 08:45:00,0.9941,0.9942,0.9941,0.9942,89100000.0
2008-03-05 08:46:00,0.9942,0.9942,0.9942,0.9942,88400000.0
2008-03-05 08:47:00,0.9942,0.9942,0.9942,0.9942,88800000.0
2008-03-05 08:48:00,0.9942,0.9942,0.9942,0.9942,89200000.0
2008-03-05 08:49:00,0.9942,0.9945,0.9942,0.9945,88400000.0
2008-03-05 08:50:00,0.9945,0.9945,0.9942,0.9942,92900000.0
2008-03-05 08:51:00,0.9942,0.9942,0.9942,0.9942,88800000.0
2008-03-05 08:52:00,0.9942,0.9942,0.9938,0.99385,136200000.0
2008-03-05 08:53:00,0.99385,0.99385,0.9938,0.9938,95200000.0
2008-03-05 08:54:00,0.9938,0.9939,0.9938,0.9939,69400000.0
2008-03-05 08:55:00,0.9939,0.9942,0.9939,0.9942,88300000.0
2008-03-05 08:56:00,0.9942,0.9942,0.9937,0.9938,246600000.0
2008-03-05 08:57:00,0.9938,0.994,0.99335,0.99335,167200000.0
2008-03-05 08:58:00,0.99335,0.9934,0.99335,0.9934,204500000.0
2008-03-05 08:59:00,0.9934,0.9936,0.9934,0.9934,108100000.0
2008-03-05 09:00:00,0.9934,0.9935,0.9934,0.9935,72000000.0
2008-03-05 09:01:00,0.9935,0.9939,0.9934,0.9939,112100000.0
2008-03-05 09:02:00,0.9939,0.99395,0.9939,0.99395,66600000.0
2008-03-05 09:03:00,0.99395,0.9941,0.99395,0.9941,118500000.0
2008-03-05 09:04:00,0.9941,0.99425,0.9936,0.99365,383600000.0
2008-03-05 09:05:00,0.99365,0.99425,0.99365,0.994,119400000.0
2008-03-05 09:06:00,0.99415,0.9943,0.9938,0.994,813000000.0
2008-03-05 09:07:00,0.994,0.9941,0.994,0.9941,407800000.0
2008-03-05 09:08:00,0.9941,0.9943,0.9941,0.99425,331600000.0
2008-03-05 09:09:00,0.99425,0.99425,0.9942,0.99425,349800000.0
2008-03-05 09:10:00,0.99425,0.9943,0.9942,0.9942,230500000.0
2008-03-05 09:11:00,0.9942,0.9943,0.99405,0.9941,102200000.0
2008-03-05 09:12:00,0.9941,0.9943,0.9941,0.9943,123100000.0
2008-03-05 09:13:00,0.9943,0.9943,0.9943,0.9943,86800000.0
2008-03-05 09:14:00,0.9943,0.9943,0.9941,0.9943,104700000.0
2008-03-05 09:15:00,0.9943,0.9943,0.9943,0.9943,121600000.0
2008-03-05 09:16:00,0.9943,0.9943,0.9943,0.9943,94400000.0
2008-03-05 09:17:00,0.9943,0.9943,0.9941,0.9942,99300000.0
2008-03-05 09:18:00,0.9942,0.9942,0.9941,0.9942,122800000.0
2008-03-05 09:19:00,0.9942,0.9942,0.9942,0.9942,122200000.0
2008-03-05 09:20:00,0.9942,0.9942,0.9939,0.9941,129400000.0
2008-03-05 09:21:00,0.9941,0.9941,0.994,0.994,91200000.0
2008-03-05 09:22:00,0.994,0.994,0.994,0.994,147600000.0
2008-03-05 09:23:00,0.994,0.9943,0.994,0.99415,57900000.0
2008-03-05 09:24:00,0.99415,0.9942,0.99415,0.9942,62000000.0
2008-03-05 09:25:00,0.9942,0.9942,0.9939,0.99395,94600000.0
2008-03-05 09:26:00,0.99395,0.9946,0.99395,0.9942,216500000.0
2008-03-05 09:27:00,0.9942,0.9942,0.994,0.99405,270000000.0
2008-03-05 09:28:00,0.994,0.99415,0.994,0.994,107800000.0
2008-03-05 09:29:00,0.994,0.99415,0.9939,0.9939,114800000.0
2008-03-05 09:30:00,0.9939,0.9939,0.9939,0.9939,136300000.0
2008-03-05 09:31:00,0.9939,0.9941,0.9939,0.9941,91800000.0
2008-03-05 09:32:00,0.9941,0.9942,0.9941,0.9942,88800000.0
2008-03-05 09:33:00,0.9942,0.9943,0.994,0.994,93100000.0
2008-03-05 09:34:00,0.994,0.9942,0.994,0.994,111500000.0
2008-03-05 09:35:00,0.994,0.99405,0.994,0.994,87600000.0
2008-03-05 09:36:00,0.994,0.994,0.99335,0.9936,191800000.0
2008-03-05 09:37:00,0.9936,0.9938,0.9936,0.9938,107600000.0
2008-03-05 09:38:00,0.9938,0.9938,0.9938,0.9938,88400000.0
2008-03-05 09:39:00,0.9938,0.994,0.9938,0.994,108800000.0
2008-03-05 09:40:00,0.994,0.9942,0.994,0.99405,131000000.0
2008-03-05 09:41:00,0.99405,0.99405,0.99405,0.99405,43400000.0
2008-03-05 09:42:00,0.99405,0.9944,0.99405,0.9944,150000000.0
2008-03-05 09:43:00,0.9944,0.9944,0.9944,0.9944,117000000.0
2008-03-05 09:44:00,0.9944,0.9945,0.9944,0.9944,124200000.0
2008-03-05 09:45:00,0.9944,0.9945,0.9944,0.9945,179800000.0
2008-03-05 09:46:00,0.9945,0.99455,0.9938,0.9941,132100000.0
2008-03-05 09:47:00,0.99405,0.9943,0.99405,0.9942,143600000.0
2008-03-05 09:48:00,0.9942,0.9943,0.9939,0.9939,208600000.0
2008-03-05 09:49:00,0.9939,0.9939,0.99355,0.9939,146800000.0
2008-03-05 09:50:00,0.9939,0.994,0.9939,0.9939,91400000.0
2008-03-05 09:51:00,0.9939,0.994,0.9939,0.994,88200000.0
2008-03-05 09:52:00,0.994,0.994,0.994,0.994,84800000.0
2008-03-05 09:53:00,0.994,0.9942,0.99285,0.99295,154100000.0
2008-03-05 09:54:00,0.993,0.99365,0.993,0.9934,92700000.0
2008-03-05 09:55:00,0.9934,0.99365,0.9933,0.9936,98600000.0
2008-03-05 09:56:00,0.9936,0.9939,0.9936,0.9936,972600000.0
2008-03-05 09:57:00,0.9936,0.9936,0.9936,0.9936,854000000.0
2008-03-05 09:58:00,0.9936,0.9936,0.9936,0.9936,88400000.0
2008-03-05 09:59:00,0.9936,0.9936,0.9936,0.9936,89100000.0
2008-03-05 10:00:00,0.9936,0.9936,0.9936,0.9936,88400000.0
2008-03-05 10:01:00,0.9936,0.9936,0.9936,0.9936,778300000.0
2008-03-05 10:02:00,0.9936,0.99375,0.9936,0.9937,115200000.0
2008-03-05 10:03:00,0.9937,0.99375,0.9937,0.99375,143300000.0
2008-03-05 10:04:00,0.99375,0.9938,0.9937,0.9938,216300000.0
2008-03-05 10:05:00,0.9938,0.9938,0.9937,0.9938,163500000.0
2008-03-05 10:06:00,0.9938,0.9938,0.9938,0.9938,86400000.0
2008-03-05 10:07:00,0.9938,0.9941,0.9938,0.9941,150500000.0
2008-03-05 10:08:00,0.9941,0.9947,0.994,0.99445,215100000.0
2008-03-05 10:09:00,0.99445,0.9947,0.9943,0.9945,100600000.0
2008-03-05 10:10:00,0.9945,0.99505,0.9945,0.99475,267600000.0
2008-03-05 10:11:00,0.99475,0.9953,0.99475,0.9952,112900000.0
2008-03-05 10:12:00,0.9952,0.9952,0.9947,0.9947,143700000.0
2008-03-05 10:13:00,0.9947,0.9948,0.9945,0.9946,135000000.0
2008-03-05 10:14:00,0.9946,0.9946,0.9942,0.9943,326100000.0
2008-03-05 10:15:00,0.9943,0.9945,0.9943,0.9945,96600000.0
2008-03-05 10:16:00,0.9945,0.9945,0.9945,0.9945,96900000.0
2008-03-05 10:17:00,0.9945,0.9946,0.99425,0.99425,95600000.0
2008-03-05 10:18:00,0.99415,0.9946,0.994,0.9946,287600000.0
2008-03-05 10:19:00,0.9947,0.9948,0.9947,0.9948,96700000.0
2008-03-05 10:20:00,0.9948,0.9948,0.9943,0.9943,104200000.0
2008-03-05 10:21:00,0.9943,0.9945,0.99425,0.99435,109900000.0
2008-03-05 10:22:00,0.99435,0.9948,0.99435,0.9947,192200000.0
2008-03-05 10:23:00,0.9947,0.9953,0.9947,0.995,91800000.0
2008-03-05 10:24:00,0.995,0.995,0.9946,0.99465,148300000.0
2008-03-05 10:25:00,0.99475,0.9948,0.99435,0.9948,113300000.0
2008-03-05 10:26:00,0.9948,0.9948,0.9948,0.9948,86800000.0
2008-03-05 10:27:00,0.9948,0.9948,0.9946,0.9947,98700000.0
2008-03-05 10:28:00,0.9947,0.995,0.9946,0.995,106400000.0
2008-03-05 10:29:00,0.995,0.995,0.9946,0.9946,110700000.0
2008-03-05 10:30:00,0.9946,0.9948,0.9946,0.9946,129700000.0
2008-03-05 10:31:00,0.9946,0.99485,0.9946,0.99485,115000000.0
2008-03-05 10:32:00,0.99485,0.9949,0.9948,0.9948,78200000.0
2008-03-05 10:33:00,0.9948,0.995,0.99475,0.9948,200700000.0
2008-03-05 10:34:00,0.9948,0.9948,0.99475,0.99475,44200000.0
2008-03-05 10:35:00,0.99475,0.9948,0.99475,0.9948,67600000.0
2008-03-05 10:36:00,0.9948,0.99515,0.9948,0.9948,124800000.0
2008-03-05 10:37:00,0.9948,0.9948,0.9947,0.99475,136000000.0
2008-03-05 10:38:00,0.99475,0.99475,0.9947,0.9947,91600000.0
2008-03-05 10:39:00,0.9947,0.995,0.9947,0.9948,98000000.0
2008-03-05 10:40:00,0.9948,0.995,0.9948,0.995,114700000.0
2008-03-05 10:41:00,0.995,0.995,0.99475,0.995,88000000.0
2008-03-05 10:42:00,0.995,0.995,0.9944,0.9945,97600000.0
2008-03-05 10:43:00,0.9945,0.9948,0.9945,0.9945,113100000.0
2008-03-05 10:44:00,0.9945,0.9946,0.9944,0.9945,134000000.0
2008-03-05 10:45:00,0.9945,0.9947,0.9945,0.9946,126200000.0
2008-03-05 10:46:00,0.9946,0.9947,0.9946,0.9947,93700000.0
2008-03-05 10:47:00,0.9947,0.9947,0.9945,0.9946,91800000.0
2008-03-05 10:48:00,0.9946,0.9949,0.9945,0.9948,119500000.0
2008-03-05 10:49:00,0.9948,0.99485,0.9948,0.99485,84000000.0
2008-03-05 10:50:00,0.99485,0.99485,0.9944,0.9944,103100000.0
2008-03-05 10:51:00,0.9944,0.9946,0.9944,0.9945,138200000.0
2008-03-05 10:52:00,0.9945,0.9946,0.9944,0.9945,200500000.0
2008-03-05 10:53:00,0.9945,0.9946,0.9942,0.99435,111300000.0
2008-03-05 10:54:00,0.99435,0.99435,0.9939,0.994,83900000.0
2008-03-05 10:55:00,0.994,0.9942,0.99395,0.994,266000000.0
2008-03-05 10:56:00,0.994,0.99405,0.994,0.994,433000000.0
2008-03-05 10:57:00,0.99385,0.9939,0.99385,0.9939,298100000.0
2008-03-05 10:58:00,0.9939,0.994,0.9934,0.9934,239500000.0
2008-03-05 10:59:00,0.9934,0.99345,0.99255,0.99265,622300000.0
2008-03-05 11:00:00,0.99265,0.99285,0.9924,0.99255,522100000.0
2008-03-05 11:01:00,0.99255,0.99285,0.99245,0.99255,838800000.0
2008-03-05 11:02:00,0.99255,0.99255,0.9919,0.9919,767000000.0
2008-03-05 11:03:00,0.9919,0.9927,0.9919,0.9923,239400000.0
2008-03-05 11:04:00,0.9921,0.99255,0.99205,0.99255,165700000.0
2008-03-05 11:05:00,0.99255,0.9928,0.9922,0.9923,120600000.0
2008-03-05 11:06:00,0.9923,0.99255,0.9923,0.99255,348800000.0
2008-03-05 11:07:00,0.99255,0.99275,0.99255,0.99265,876300000.0
2008-03-05 11:08:00,0.99265,0.9934,0.9926,0.99335,850100000.0
2008-03-05 11:09:00,0.9933,0.99335,0.99275,0.99275,387200000.0
2008-03-05 11:10:00,0.99275,0.99325,0.99275,0.99325,469100000.0
2008-03-05 11:11:00,0.99325,0.99325,0.9931,0.9931,209100000.0
2008-03-05 11:12:00,0.9931,0.9931,0.99245,0.99275,189000000.0
2008-03-05 11:13:00,0.99275,0.99285,0.9927,0.99275,81600000.0
2008-03-05 11:14:00,0.99275,0.9933,0.99275,0.9933,168500000.0
2008-03-05 11:15:00,0.9933,0.9935,0.993,0.9934,116900000.0
2008-03-05 11:16:00,0.9934,0.9936,0.993,0.993,187400000.0
2008-03-05 11:17:00,0.993,0.9934,0.993,0.9933,92500000.0
2008-03-05 11:18:00,0.9933,0.9938,0.9933,0.9938,100500000.0
2008-03-05 11:19:00,0.9938,0.9939,0.99365,0.9938,132700000.0
2008-03-05 11:20:00,0.9938,0.9941,0.9938,0.9938,120000000.0
2008-03-05 11:21:00,0.9938,0.994,0.99365,0.99365,133200000.0
2008-03-05 11:22:00,0.99365,0.9938,0.99365,0.9938,55500000.0
2008-03-05 11:23:00,0.9938,0.99405,0.9936,0.9937,223900000.0
2008-03-05 11:24:00,0.9937,0.9937,0.99355,0.99355,1071500000.0
2008-03-05 11:25:00,0.99355,0.9937,0.99355,0.99365,272200000.0
2008-03-05 11:26:00,0.99365,0.99365,0.99355,0.99355,576000000.0
2008-03-05 11:27:00,0.99355,0.9936,0.99355,0.9936,1036700000.0
2008-03-05 11:28:00,0.9936,0.99365,0.99355,0.99355,385400000.0
2008-03-05 11:29:00,0.99355,0.99365,0.99355,0.99365,533600000.0
2008-03-05 11:30:00,0.9936,0.99365,0.9933,0.9933,132000000.0
2008-03-05 11:31:00,0.9933,0.9933,0.9933,0.9933,88400000.0
2008-03-05 11:32:00,0.9933,0.9933,0.9933,0.9933,86800000.0
2008-03-05 11:33:00,0.9933,0.9933,0.993,0.993,116600000.0
2008-03-05 11:34:00,0.993,0.993,0.99255,0.9928,268400000.0
2008-03-05 11:35:00,0.9928,0.9932,0.9928,0.993,116500000.0
2008-03-05 11:36:00,0.993,0.9933,0.9929,0.9929,129800000.0
2008-03-05 11:37:00,0.9929,0.9931,0.9929,0.993,100100000.0
2008-03-05 11:38:00,0.993,0.993,0.99295,0.993,116400000.0
2008-03-05 11:39:00,0.993,0.993,0.9928,0.9928,126000000.0
2008-03-05 11:40:00,0.9928,0.9928,0.9925,0.9926,106700000.0
2008-03-05 11:41:00,0.9926,0.9927,0.9925,0.99255,122600000.0
2008-03-05 11:42:00,0.99255,0.99255,0.9922,0.99225,150500000.0
2008-03-05 11:43:00,0.99225,0.9927,0.9922,0.9927,111300000.0
2008-03-05 11:44:00,0.9927,0.9927,0.99235,0.9925,182000000.0
2008-03-05 11:45:00,0.9925,0.99255,0.9925,0.99255,68500000.0
2008-03-05 11:46:00,0.99255,0.9928,0.9925,0.9925,138200000.0
2008-03-05 11:47:00,0.9925,0.99265,0.9925,0.99265,150600000.0
2008-03-05 11:48:00,0.99265,0.99265,0.9922,0.9922,132500000.0
2008-03-05 11:49:00,0.9922,0.9926,0.9922,0.9924,96700000.0
2008-03-05 11:50:00,0.9924,0.9924,0.99205,0.99205,128600000.0
2008-03-05 11:51:00,0.99205,0.99205,0.9917,0.9919,142000000.0
2008-03-05 11:52:00,0.9919,0.9919,0.9918,0.99185,329300000.0
2008-03-05 11:53:00,0.99185,0.99215,0.99185,0.99215,228400000.0
2008-03-05 11:54:00,0.99215,0.9924,0.9921,0.99225,117700000.0
2008-03-05 11:55:00,0.99225,0.99225,0.9921,0.9921,122600000.0
2008-03-05 11:56:00,0.9921,0.9921,0.992,0.9921,148100000.0
2008-03-05 11:57:00,0.9921,0.9925,0.9921,0.9922,135900000.0
2008-03-05 11:58:00,0.9922,0.9923,0.9921,0.99215,267700000.0
2008-03-05 11:59:00,0.99215,0.9925,0.99215,0.9925,102300000.0
2008-03-05 12:00:00,0.9925,0.9925,0.9922,0.9924,282200000.0
2008-03-05 12:01:00,0.9924,0.99275,0.9924,0.9927,182600000.0
2008-03-05 12:02:00,0.9927,0.9927,0.9926,0.9926,94800000.0
2008-03-05 12:03:00,0.9926,0.9926,0.9926,0.9926,116200000.0
2008-03-05 12:04:00,0.9926,0.9927,0.9926,0.9926,109000000.0
2008-03-05 12:05:00,0.9926,0.9926,0.9922,0.99225,239200000.0
2008-03-05 12:06:00,0.99225,0.9924,0.99225,0.99235,849800000.0
2008-03-05 12:07:00,0.99235,0.9926,0.99235,0.9924,456100000.0
2008-03-05 12:08:00,0.9924,0.9926,0.9924,0.9926,88900000.0
2008-03-05 12:09:00,0.9926,0.99265,0.9924,0.9924,98400000.0
2008-03-05 12:10:00,0.9924,0.9926,0.9924,0.9926,123300000.0
2008-03-05 12:11:00,0.9926,0.99265,0.9926,0.9926,117500000.0
2008-03-05 12:12:00,0.9926,0.9926,0.9925,0.9925,108800000.0
2008-03-05 12:13:00,0.9925,0.9925,0.9925,0.9925,87600000.0
2008-03-05 12:14:00,0.9925,0.99255,0.9925,0.9925,97400000.0
2008-03-05 12:15:00,0.9925,0.99265,0.99235,0.99235,494220000.0
2008-03-05 12:16:00,0.99235,0.99235,0.99235,0.99235,1222800000.0
2008-03-05 12:17:00,0.99235,0.99235,0.99235,0.99235,847600000.0
2008-03-05 12:18:00,0.99235,0.99235,0.9922,0.9923,293700000.0
2008-03-05 12:19:00,0.9923,0.9924,0.9923,0.9923,143200000.0
2008-03-05 12:20:00,0.9923,0.9923,0.9923,0.9923,86800000.0
2008-03-05 12:21:00,0.9923,0.9923,0.9923,0.9923,87600000.0
2008-03-05 12:22:00,0.9923,0.9923,0.9917,0.992,166000000.0
2008-03-05 12:23:00,0.992,0.9921,0.9916,0.9918,142400000.0
2008-03-05 12:24:00,0.9918,0.99195,0.99165,0.99165,252700000.0
2008-03-05 12:25:00,0.99165,0.9919,0.99165,0.9918,84200000.0
2008-03-05 12:26:00,0.9918,0.9918,0.99165,0.99175,117000000.0
2008-03-05 12:27:00,0.99175,0.99175,0.99155,0.9916,131100000.0
2008-03-05 12:28:00,0.9916,0.99165,0.9916,0.9916,130900000.0
2008-03-05 12:29:00,0.9916,0.9917,0.9916,0.9917,104200000.0
2008-03-05 12:30:00,0.9917,0.9917,0.9917,0.9917,87600000.0
2008-03-05 12:31:00,0.9917,0.9917,0.9916,0.9916,94500000.0
2008-03-05 12:32:00,0.9916,0.9916,0.9915,0.9915,96200000.0
2008-03-05 12:33:00,0.9915,0.9917,0.9915,0.99155,95500000.0
2008-03-05 12:34:00,0.99155,0.9922,0.99155,0.9919,390000000.0
2008-03-05 12:35:00,0.9919,0.99195,0.99175,0.9918,68000000.0
2008-03-05 12:36:00,0.9918,0.99185,0.9918,0.99185,56200000.0
2008-03-05 12:37:00,0.99185,0.99185,0.99185,0.99185,44000000.0
2008-03-05 12:38:00,0.99185,0.9919,0.99185,0.9919,60300000.0
2008-03-05 12:39:00,0.9919,0.9919,0.9917,0.9917,107600000.0
2008-03-05 12:40:00,0.9917,0.9918,0.9917,0.9918,141000000.0
2008-03-05 12:41:00,0.9918,0.99195,0.9918,0.9919,209800000.0
2008-03-05 12:42:00,0.9919,0.99195,0.9919,0.99195,219000000.0
2008-03-05 12:43:00,0.99195,0.9922,0.99195,0.99215,184200000.0
2008-03-05 12:44:00,0.99215,0.9922,0.99215,0.99215,376300000.0
2008-03-05 12:45:00,0.99215,0.9924,0.9921,0.9921,167750000.0
2008-03-05 12:46:00,0.9921,0.9923,0.9921,0.9923,120400000.0
2008-03-05 12:47:00,0.9923,0.9923,0.9923,0.9923,91800000.0
2008-03-05 12:48:00,0.9923,0.9924,0.9921,0.9921,127600000.0
2008-03-05 12:49:00,0.9921,0.99225,0.9921,0.99225,97000000.0
2008-03-05 12:50:00,0.99225,0.9924,0.9919,0.9919,152800000.0
2008-03-05 12:51:00,0.9919,0.9919,0.99175,0.99175,266200000.0
2008-03-05 12:52:00,0.99175,0.99195,0.99175,0.99175,402600000.0
2008-03-05 12:53:00,0.99175,0.99175,0.99165,0.99175,381000000.0
2008-03-05 12:54:00,0.99175,0.99175,0.99165,0.9917,87300000.0
2008-03-05 12:55:00,0.9917,0.99175,0.99155,0.99175,148500000.0
2008-03-05 12:56:00,0.99175,0.99185,0.99175,0.9918,429900000.0
2008-03-05 12:57:00,0.9918,0.9919,0.9918,0.9919,145500000.0
2008-03-05 12:58:00,0.9919,0.9919,0.9919,0.9919,88400000.0
2008-03-05 12:59:00,0.9919,0.9919,0.9919,0.9919,88400000.0
2008-03-05 13:00:00,0.9919,0.9919,0.9919,0.9919,88400000.0
2008-03-05 13:01:00,0.9919,0.9919,0.9919,0.9919,88800000.0
2008-03-05 13:02:00,0.9919,0.9919,0.9918,0.9918,107900000.0
2008-03-05 13:03:00,0.9918,0.9918,0.9918,0.9918,110500000.0
2008-03-05 13:04:00,0.9918,0.9918,0.9918,0.9918,99400000.0
2008-03-05 13:05:00,0.9918,0.9918,0.9918,0.9918,44000000.0
2008-03-05 13:06:00,0.9918,0.9918,0.9918,0.9918,44400000.0
2008-03-05 13:07:00,0.9918,0.9918,0.9915,0.99165,107300000.0
2008-03-05 13:08:00,0.99165,0.9921,0.9916,0.992,164400000.0
2008-03-05 13:09:00,0.992,0.9921,0.9919,0.99195,149100000.0
2008-03-05 13:10:00,0.99195,0.99195,0.9919,0.9919,224000000.0
2008-03-05 13:11:00,0.9919,0.992,0.9919,0.99195,234800000.0
2008-03-05 13:12:00,0.99195,0.99195,0.99195,0.99195,258800000.0
2008-03-05 13:13:00,0.99195,0.9922,0.9919,0.99195,186500000.0
2008-03-05 13:14:00,0.99195,0.9923,0.99195,0.99205,149300000.0
2008-03-05 13:15:00,0.99205,0.99215,0.99205,0.99215,164600000.0
2008-03-05 13:16:00,0.99215,0.9922,0.99215,0.9922,57200000.0
2008-03-05 13:17:00,0.9922,0.9922,0.9922,0.9922,132000000.0
2008-03-05 13:18:00,0.9922,0.9922,0.9922,0.9922,126600000.0
2008-03-05 13:19:00,0.9922,0.9922,0.9922,0.9922,220600000.0
2008-03-05 13:20:00,0.9922,0.9922,0.9922,0.9922,133200000.0
2008-03-05 13:21:00,0.9922,0.9922,0.9922,0.9922,125000000.0
2008-03-05 13:22:00,0.9922,0.9922,0.9922,0.9922,44800000.0
2008-03-05 13:23:00,0.9922,0.99225,0.9922,0.9922,262100000.0
2008-03-05 13:24:00,0.9922,0.9924,0.9922,0.9924,290300000.0
2008-03-05 13:25:00,0.9924,0.99255,0.9924,0.9925,97600000.0
2008-03-05 13:26:00,0.9925,0.99255,0.99225,0.99225,108700000.0
2008-03-05 13:27:00,0.99225,0.99255,0.99225,0.9923,204000000.0
2008-03-05 13:28:00,0.9923,0.99235,0.9923,0.9923,68700000.0
2008-03-05 13:29:00,0.9923,0.9923,0.99215,0.9922,102900000.0
2008-03-05 13:30:00,0.9922,0.9922,0.99215,0.9922,53800000.0
2008-03-05 13:31:00,0.9922,0.99245,0.9922,0.9923,264700000.0
2008-03-05 13:32:00,0.9923,0.9923,0.9923,0.9923,361000000.0
2008-03-05 13:33:00,0.9923,0.99235,0.9918,0.992,257200000.0
2008-03-05 13:34:00,0.992,0.9921,0.9918,0.992,157400000.0
2008-03-05 13:35:00,0.992,0.992,0.9919,0.9919,102400000.0
2008-03-05 13:36:00,0.9919,0.992,0.9915,0.9918,236700000.0
2008-03-05 13:37:00,0.9918,0.9921,0.9916,0.9918,192300000.0
2008-03-05 13:38:00,0.9918,0.9919,0.9918,0.9918,141600000.0
2008-03-05 13:39:00,0.9918,0.9918,0.99165,0.9918,128000000.0
2008-03-05 13:40:00,0.9918,0.99185,0.99145,0.9916,219300000.0
2008-03-05 13:41:00,0.9916,0.9917,0.99155,0.9917,120100000.0
2008-03-05 13:42:00,0.9917,0.9918,0.9915,0.9915,116800000.0
2008-03-05 13:43:00,0.9915,0.9916,0.99145,0.99145,632300000.0
2008-03-05 13:44:00,0.99145,0.99145,0.99115,0.9912,119700000.0
2008-03-05 13:45:00,0.9912,0.9916,0.9912,0.9916,126000000.0
2008-03-05 13:46:00,0.9916,0.99165,0.9916,0.9916,90700000.0
2008-03-05 13:47:00,0.9916,0.9917,0.9916,0.9917,88400000.0
2008-03-05 13:48:00,0.9917,0.9921,0.9917,0.9917,97100000.0
2008-03-05 13:49:00,0.9917,0.9918,0.9917,0.9918,72400000.0
2008-03-05 13:50:00,0.9918,0.9918,0.9918,0.9918,92200000.0
2008-03-05 13:51:00,0.9918,0.9918,0.9915,0.9915,156900000.0
2008-03-05 13:52:00,0.9915,0.9916,0.9915,0.9916,121100000.0
2008-03-05 13:53:00,0.9916,0.9916,0.9915,0.9915,90000000.0
2008-03-05 13:54:00,0.9915,0.9915,0.9915,0.9915,116800000.0
2008-03-05 13:55:00,0.9915,0.9916,0.9915,0.9916,150700000.0
2008-03-05 13:56:00,0.9916,0.9916,0.9916,0.9916,88000000.0
2008-03-05 13:57:00,0.9916,0.9916,0.9916,0.9916,87600000.0
2008-03-05 13:58:00,0.9916,0.9916,0.9912,0.9912,153800000.0
2008-03-05 13:59:00,0.9912,0.9913,0.9912,0.9913,149800000.0
2008-03-05 14:00:00,0.9913,0.9913,0.9912,0.9913,129000000.0
2008-03-05 14:01:00,0.9913,0.9915,0.9913,0.9915,104800000.0
2008-03-05 14:02:00,0.9915,0.9916,0.9915,0.9915,96200000.0
2008-03-05 14:03:00,0.9915,0.99155,0.99145,0.99145,111600000.0
2008-03-05 14:04:00,0.99145,0.99165,0.99145,0.9916,89100000.0
2008-03-05 14:05:00,0.9916,0.99165,0.9916,0.99165,59800000.0
2008-03-05 14:06:00,0.99165,0.9919,0.9916,0.9919,95300000.0
2008-03-05 14:07:00,0.9919,0.992,0.9919,0.9919,87800000.0
2008-03-05 14:08:00,0.9919,0.992,0.9919,0.99195,92900000.0
2008-03-05 14:09:00,0.99195,0.9921,0.9919,0.992,97700000.0
2008-03-05 14:10:00,0.992,0.9924,0.992,0.9923,89600000.0
2008-03-05 14:11:00,0.9923,0.9924,0.9923,0.9923,94500000.0
2008-03-05 14:12:00,0.9923,0.9925,0.9923,0.9925,108600000.0
2008-03-05 14:13:00,0.9925,0.9925,0.9924,0.9924,94600000.0
2008-03-05 14:14:00,0.9924,0.9924,0.9924,0.9924,98800000.0
2008-03-05 14:15:00,0.9924,0.9926,0.9924,0.9926,88100000.0
2008-03-05 14:16:00,0.9926,0.9926,0.9924,0.9925,90700000.0
2008-03-05 14:17:00,0.9925,0.9925,0.9925,0.9925,88000000.0
2008-03-05 14:18:00,0.9925,0.9926,0.9924,0.9926,103200000.0
2008-03-05 14:19:00,0.9926,0.9926,0.9923,0.9925,103400000.0
2008-03-05 14:20:00,0.9925,0.9925,0.9925,0.9925,132600000.0
2008-03-05 14:21:00,0.9925,0.9925,0.9925,0.9925,115800000.0
2008-03-05 14:22:00,0.9925,0.9929,0.9925,0.9928,90700000.0
2008-03-05 14:23:00,0.9928,0.99285,0.9928,0.9928,77000000.0
2008-03-05 14:24:00,0.9928,0.9928,0.9928,0.9928,106600000.0
2008-03-05 14:25:00,0.9928,0.9928,0.9928,0.9928,119400000.0
2008-03-05 14:26:00,0.9928,0.9928,0.9925,0.9927,91600000.0
2008-03-05 14:27:00,0.9927,0.9927,0.99265,0.99265,85600000.0
2008-03-05 14:28:00,0.99265,0.9928,0.99235,0.9927,170000000.0
2008-03-05 14:29:00,0.9927,0.9927,0.9926,0.9927,90000000.0
2008-03-05 14:30:00,0.9927,0.9927,0.9927,0.9927,88000000.0
2008-03-05 14:31:00,0.9927,0.9927,0.9925,0.9926,105900000.0
2008-03-05 14:32:00,0.9926,0.9926,0.9925,0.9925,89600000.0
2008-03-05 14:33:00,0.9925,0.9925,0.9924,0.9925,108100000.0
2008-03-05 14:34:00,0.9925,0.9925,0.99245,0.9925,123400000.0
2008-03-05 14:35:00,0.9925,0.9926,0.99245,0.9925,236000000.0
2008-03-05 14:36:00,0.9925,0.99255,0.99245,0.9925,79800000.0
2008-03-05 14:37:00,0.9925,0.9926,0.9922,0.9925,124400000.0
2008-03-05 14:38:00,0.9925,0.99255,0.9925,0.99255,54900000.0
2008-03-05 14:39:00,0.99255,0.9926,0.99255,0.9926,71400000.0
2008-03-05 14:40:00,0.9926,0.9926,0.9925,0.9926,102800000.0
2008-03-05 14:41:00,0.9926,0.99265,0.9926,0.9926,176400000.0
2008-03-05 14:42:00,0.9926,0.9926,0.9926,0.9926,106600000.0
2008-03-05 14:43:00,0.9926,0.9926,0.9926,0.9926,88400000.0
2008-03-05 14:44:00,0.9926,0.99265,0.99245,0.99245,185700000.0
2008-03-05 14:45:00,0.99245,0.99245,0.99235,0.99235,173300000.0
2008-03-05 14:46:00,0.99235,0.99235,0.9923,0.9923,196800000.0
2008-03-05 14:47:00,0.9923,0.9924,0.9923,0.9924,162500000.0
2008-03-05 14:48:00,0.9924,0.9924,0.9924,0.9924,87200000.0
2008-03-05 14:49:00,0.9924,0.9924,0.9924,0.9924,86800000.0
2008-03-05 14:50:00,0.9924,0.9924,0.9924,0.9924,86400000.0
2008-03-05 14:51:00,0.9924,0.9924,0.9923,0.9923,211400000.0
2008-03-05 14:52:00,0.9923,0.9923,0.9923,0.9923,412300000.0
2008-03-05 14:53:00,0.9923,0.99235,0.9922,0.9922,192900000.0
2008-03-05 14:54:00,0.9922,0.9923,0.9922,0.99225,159400000.0
2008-03-05 14:55:00,0.99225,0.9923,0.99225,0.9923,112000000.0
2008-03-05 14:56:00,0.9923,0.9923,0.9922,0.9923,86700000.0
2008-03-05 14:57:00,0.9923,0.9923,0.9922,0.9923,111500000.0
2008-03-05 14:58:00,0.9923,0.9926,0.9923,0.9926,130700000.0
2008-03-05 14:59:00,0.9926,0.9926,0.9924,0.9924,192300000.0
2008-03-05 15:00:00,0.9924,0.9925,0.9924,0.9925,176300000.0
2008-03-05 15:01:00,0.9925,0.9928,0.9925,0.9925,199100000.0
2008-03-05 15:02:00,0.9925,0.99255,0.9925,0.9925,321100000.0
2008-03-05 15:03:00,0.9925,0.9925,0.9924,0.9925,230700000.0
2008-03-05 15:04:00,0.9925,0.99265,0.9925,0.99265,259900000.0
2008-03-05 15:05:00,0.9927,0.9928,0.9927,0.9927,480200000.0
2008-03-05 15:06:00,0.9927,0.99275,0.9924,0.99245,364700000.0
2008-03-05 15:07:00,0.99245,0.9928,0.9924,0.9924,238900000.0
2008-03-05 15:08:00,0.9924,0.9924,0.9924,0.9924,790200000.0
2008-03-05 15:09:00,0.9924,0.9926,0.9924,0.9925,217100000.0
2008-03-05 15:10:00,0.9925,0.9925,0.9924,0.9925,369800000.0
2008-03-05 15:11:00,0.9925,0.9925,0.9924,0.99245,163000000.0
2008-03-05 15:12:00,0.99245,0.9926,0.99245,0.9925,93900000.0
2008-03-05 15:13:00,0.9925,0.9925,0.9925,0.9925,110000000.0
2008-03-05 15:14:00,0.9925,0.9926,0.9924,0.9926,410700000.0
2008-03-05 15:15:00,0.9926,0.9927,0.9924,0.9926,399900000.0
2008-03-05 15:16:00,0.9926,0.9932,0.9925,0.993,263100000.0
2008-03-05 15:17:00,0.993,0.9932,0.9929,0.99315,140400000.0
2008-03-05 15:18:00,0.9932,0.9933,0.993,0.9933,137100000.0
2008-03-05 15:19:00,0.9933,0.9936,0.9932,0.9936,198500000.0
2008-03-05 15:20:00,0.9936,0.99385,0.9935,0.9936,157900000.0
2008-03-05 15:21:00,0.9936,0.9937,0.9934,0.9934,165900000.0
2008-03-05 15:22:00,0.9934,0.9935,0.9933,0.9933,89000000.0
2008-03-05 15:23:00,0.9933,0.99335,0.993,0.9931,148600000.0
2008-03-05 15:24:00,0.9931,0.9932,0.993,0.993,218000000.0
2008-03-05 15:25:00,0.993,0.99305,0.993,0.993,633900000.0
2008-03-05 15:26:00,0.993,0.993,0.9928,0.9929,433600000.0
2008-03-05 15:27:00,0.9929,0.993,0.9926,0.993,195200000.0
2008-03-05 15:28:00,0.993,0.993,0.9928,0.99285,131300000.0
2008-03-05 15:29:00,0.9929,0.9929,0.9928,0.9928,333900000.0
2008-03-05 15:30:00,0.9928,0.9931,0.9928,0.9931,160300000.0
2008-03-05 15:31:00,0.9931,0.99345,0.993,0.9931,259300000.0
2008-03-05 15:32:00,0.9931,0.9931,0.9927,0.9927,110900000.0
2008-03-05 15:33:00,0.9927,0.993,0.9927,0.993,293100000.0
2008-03-05 15:34:00,0.993,0.99325,0.9929,0.9932,282900000.0
2008-03-05 15:35:00,0.9932,0.9932,0.9931,0.9932,244300000.0
2008-03-05 15:36:00,0.9932,0.9932,0.993,0.993,185200000.0
2008-03-05 15:37:00,0.993,0.9931,0.99265,0.9927,224000000.0
2008-03-05 15:38:00,0.9927,0.9927,0.9923,0.9926,195950001.0
2008-03-05 15:39:00,0.9926,0.9926,0.9923,0.9923,153600000.0
2008-03-05 15:40:00,0.9923,0.9927,0.9922,0.9927,316900000.0
2008-03-05 15:41:00,0.9927,0.9927,0.9923,0.9923,469200000.0
2008-03-05 15:42:00,0.9923,0.9923,0.9918,0.9919,161096120.0
2008-03-05 15:43:00,0.9919,0.9919,0.9909,0.9913,204700000.0
2008-03-05 15:44:00,0.9913,0.9916,0.9913,0.9913,139400000.0
2008-03-05 15:45:00,0.9913,0.9915,0.99105,0.99145,157400000.0
2008-03-05 15:46:00,0.99145,0.9917,0.9914,0.9915,159700000.0
2008-03-05 15:47:00,0.9915,0.99215,0.9915,0.9917,163700000.0
2008-03-05 15:48:00,0.9917,0.9917,0.9913,0.9913,107600000.0
2008-03-05 15:49:00,0.9913,0.9916,0.9913,0.9915,124200000.0
2008-03-05 15:50:00,0.9915,0.9915,0.9911,0.9912,148400000.0
2008-03-05 15:51:00,0.9912,0.9913,0.9911,0.9911,171500000.0
2008-03-05 15:52:00,0.9911,0.9914,0.9911,0.9913,167600000.0
2008-03-05 15:53:00,0.9912,0.9913,0.9909,0.9909,121800000.0
2008-03-05 15:54:00,0.9909,0.9909,0.9905,0.9907,299800000.0
2008-03-05 15:55:00,0.9907,0.9908,0.9905,0.9905,396200000.0
2008-03-05 15:56:00,0.9905,0.9906,0.9893,0.9893,289700000.0
2008-03-05 15:57:00,0.9893,0.9893,0.9887,0.9893,262900000.0
2008-03-05 15:58:00,0.9893,0.9894,0.989,0.9894,154700000.0
2008-03-05 15:59:00,0.9894,0.9897,0.9892,0.9894,125100000.0
2008-03-05 16:00:00,0.9894,0.9898,0.9893,0.9897,193800000.0
2008-03-05 16:01:00,0.9897,0.9901,0.9897,0.99,223950000.0
2008-03-05 16:02:00,0.99,0.99,0.9897,0.98975,794400000.0
2008-03-05 16:03:00,0.98975,0.9901,0.98925,0.9893,259300000.0
2008-03-05 16:04:00,0.9893,0.9895,0.98925,0.98925,383400000.0
2008-03-05 16:05:00,0.98925,0.9893,0.989,0.989,575400000.0
2008-03-05 16:06:00,0.989,0.9891,0.9888,0.9888,280100000.0
2008-03-05 16:07:00,0.9888,0.9889,0.9887,0.9888,372300000.0
2008-03-05 16:08:00,0.9888,0.98905,0.9887,0.9887,871700000.0
2008-03-05 16:09:00,0.9887,0.98885,0.9887,0.9888,419900000.0
2008-03-05 16:10:00,0.9888,0.989,0.9887,0.9887,320900000.0
2008-03-05 16:11:00,0.9887,0.9888,0.9886,0.9887,849800000.0
2008-03-05 16:12:00,0.9887,0.98895,0.9887,0.9888,498900000.0
2008-03-05 16:13:00,0.9888,0.9892,0.9888,0.989,607800000.0
2008-03-05 16:14:00,0.989,0.9894,0.989,0.9893,157700000.0
2008-03-05 16:15:00,0.9893,0.9894,0.9891,0.9891,116700000.0
2008-03-05 16:16:00,0.9891,0.9891,0.9887,0.9889,209500000.0
2008-03-05 16:17:00,0.9889,0.9889,0.9887,0.9889,109400000.0
2008-03-05 16:18:00,0.9889,0.98945,0.98875,0.9894,219500000.0
2008-03-05 16:19:00,0.9894,0.9896,0.9893,0.9893,145500000.0
2008-03-05 16:20:00,0.9893,0.9893,0.9891,0.9891,165100000.0
2008-03-05 16:21:00,0.9891,0.9893,0.9891,0.9893,234000000.0
2008-03-05 16:22:00,0.9893,0.9897,0.9892,0.9896,307900000.0
2008-03-05 16:23:00,0.9896,0.9897,0.9891,0.9892,192300000.0
2008-03-05 16:24:00,0.9892,0.9892,0.9891,0.9891,172500000.0
2008-03-05 16:25:00,0.9891,0.9894,0.989,0.9894,100600000.0
2008-03-05 16:26:00,0.9894,0.9896,0.9892,0.9895,139200000.0
2008-03-05 16:27:00,0.9895,0.9897,0.9895,0.9895,289400000.0
2008-03-05 16:28:00,0.9895,0.9896,0.98915,0.9893,156400000.0
2008-03-05 16:29:00,0.9893,0.98935,0.9892,0.9893,108700000.0
2008-03-05 16:30:00,0.9893,0.9896,0.9893,0.9896,270700000.0
2008-03-05 16:31:00,0.9896,0.9899,0.9896,0.9899,109800000.0
2008-03-05 16:32:00,0.9899,0.9906,0.9897,0.9906,134600000.0
2008-03-05 16:33:00,0.9906,0.9906,0.9901,0.9904,225800000.0
2008-03-05 16:34:00,0.9903,0.9905,0.9903,0.9903,141700000.0
2008-03-05 16:35:00,0.9903,0.9905,0.9903,0.9903,250100000.0
2008-03-05 16:36:00,0.9903,0.9903,0.9902,0.9903,257000000.0
2008-03-05 16:37:00,0.9903,0.9903,0.9902,0.9903,188500000.0
2008-03-05 16:38:00,0.9903,0.9903,0.9902,0.9902,152400000.0
2008-03-05 16:39:00,0.9902,0.9903,0.9899,0.9901,404700000.0
2008-03-05 16:40:00,0.9901,0.9902,0.9899,0.9902,368400000.0
2008-03-05 16:41:00,0.9902,0.9903,0.99015,0.9902,235300000.0
2008-03-05 16:42:00,0.9903,0.9903,0.9901,0.9901,398600000.0
2008-03-05 16:43:00,0.9901,0.9904,0.9901,0.9903,307200000.0
2008-03-05 16:44:00,0.9903,0.9908,0.9903,0.99065,215300000.0
2008-03-05 16:45:00,0.9906,0.9906,0.9903,0.9904,609500000.0
2008-03-05 16:46:00,0.9904,0.9908,0.9904,0.9906,445600000.0
2008-03-05 16:47:00,0.9906,0.99065,0.9904,0.99055,363300000.0
2008-03-05 16:48:00,0.99055,0.9906,0.9903,0.9905,425200000.0
2008-03-05 16:49:00,0.9905,0.9905,0.9903,0.9903,701900000.0
2008-03-05 16:50:00,0.9903,0.9904,0.9903,0.9903,772300000.0
2008-03-05 16:51:00,0.9903,0.9904,0.9903,0.9904,722800000.0
2008-03-05 16:52:00,0.9904,0.9905,0.9902,0.9904,788000000.0
2008-03-05 16:53:00,0.9904,0.9907,0.9904,0.9905,362900000.0
2008-03-05 16:54:00,0.9905,0.9906,0.99035,0.9905,326400000.0
2008-03-05 16:55:00,0.9905,0.9905,0.9904,0.9904,133900000.0
2008-03-05 16:56:00,0.9904,0.99065,0.9904,0.99065,311700000.0
2008-03-05 16:57:00,0.99065,0.9908,0.9906,0.9907,403100000.0
2008-03-05 16:58:00,0.9907,0.9909,0.99055,0.99085,250900000.0
2008-03-05 16:59:00,0.99085,0.99085,0.9904,0.9905,774900000.0
2008-03-05 17:00:00,0.9905,0.991,0.9903,0.9903,300000000.0
2008-03-05 17:01:00,0.9903,0.9903,0.9896,0.99,233500000.0
2008-03-05 17:02:00,0.99,0.99,0.98965,0.9898,457600000.0
2008-03-05 17:03:00,0.9898,0.99,0.9897,0.9897,158400000.0
2008-03-05 17:04:00,0.9897,0.99005,0.9897,0.9899,79400000.0
2008-03-05 17:05:00,0.9898,0.9898,0.9895,0.9895,44700000.0
2008-03-05 17:06:00,0.9895,0.9896,0.9893,0.9893,44500000.0
2008-03-05 17:07:00,0.9893,0.9895,0.9893,0.9894,94300000.0
2008-03-05 17:08:00,0.9894,0.9894,0.98905,0.98915,276000000.0
2008-03-05 17:09:00,0.98915,0.98925,0.9891,0.98915,203200000.0
2008-03-05 17:10:00,0.98915,0.98915,0.9882,0.9884,556800000.0
2008-03-05 17:11:00,0.9884,0.9885,0.9882,0.9885,323800000.0
2008-03-05 17:12:00,0.9885,0.98915,0.9885,0.98915,180900000.0
2008-03-05 17:13:00,0.98915,0.9895,0.98915,0.98945,343100000.0
2008-03-05 17:14:00,0.98945,0.9895,0.98935,0.9894,372900000.0
2008-03-05 17:15:00,0.9894,0.98955,0.9893,0.9894,365800000.0
2008-03-05 17:16:00,0.9894,0.98945,0.9891,0.9892,512500000.0
2008-03-05 17:17:00,0.9892,0.9899,0.98915,0.9898,250400000.0
2008-03-05 17:18:00,0.9898,0.9898,0.9891,0.9891,114900000.0
2008-03-05 17:19:00,0.9891,0.98945,0.9891,0.98925,304300000.0
2008-03-05 17:20:00,0.98925,0.98965,0.98925,0.9896,355500000.0
2008-03-05 17:21:00,0.9896,0.98975,0.9894,0.9897,321600000.0
2008-03-05 17:22:00,0.9897,0.99065,0.98965,0.99005,354900000.0
2008-03-05 17:23:00,0.99005,0.99015,0.98995,0.99015,651400000.0
2008-03-05 17:24:00,0.99015,0.99055,0.99015,0.99035,423200000.0
2008-03-05 17:25:00,0.99035,0.9904,0.99,0.99015,320200000.0
2008-03-05 17:26:00,0.99015,0.9904,0.9901,0.99035,334700000.0
2008-03-05 17:27:00,0.99035,0.9905,0.99015,0.99015,256000000.0
2008-03-05 17:28:00,0.99015,0.99015,0.9898,0.98985,286800000.0
2008-03-05 17:29:00,0.98985,0.99015,0.98985,0.99,246900000.0
2008-03-05 17:30:00,0.99,0.99,0.98925,0.9893,485900000.0
2008-03-05 17:31:00,0.9893,0.9893,0.98895,0.9892,419000000.0
2008-03-05 17:32:00,0.9892,0.98945,0.98915,0.9892,176200000.0
2008-03-05 17:33:00,0.9892,0.9895,0.989,0.9895,458800000.0
2008-03-05 17:34:00,0.9895,0.99005,0.9895,0.99,160000000.0
2008-03-05 17:35:00,0.99,0.99,0.98965,0.9897,314300000.0
2008-03-05 17:36:00,0.9897,0.9899,0.9897,0.9898,307400000.0
2008-03-05 17:37:00,0.9898,0.9898,0.9898,0.9898,108000000.0
2008-03-05 17:38:00,0.9898,0.9898,0.9898,0.9898,108000000.0
2008-03-05 17:39:00,0.9898,0.9898,0.98945,0.9895,305300000.0
2008-03-05 17:40:00,0.9895,0.9897,0.9895,0.9896,427900000.0
2008-03-05 17:41:00,0.9896,0.9897,0.9895,0.9896,716000000.0
2008-03-05 17:42:00,0.9896,0.9896,0.9891,0.9892,1148500000.0
2008-03-05 17:43:00,0.9892,0.9895,0.9889,0.98925,313400000.0
2008-03-05 17:44:00,0.9892,0.99,0.9891,0.99,326300000.0
2008-03-05 17:45:00,0.99,0.9902,0.9899,0.99015,211100000.0
2008-03-05 17:46:00,0.99015,0.99085,0.99015,0.99045,252800000.0
2008-03-05 17:47:00,0.99045,0.9906,0.9902,0.99045,391900000.0
2008-03-05 17:48:00,0.99045,0.9905,0.9894,0.9895,391300000.0
2008-03-05 17:49:00,0.9895,0.9895,0.98865,0.98895,500500000.0
2008-03-05 17:50:00,0.98895,0.9895,0.98895,0.98945,251800000.0
2008-03-05 17:51:00,0.98945,0.98975,0.98945,0.98975,455500000.0
2008-03-05 17:52:00,0.98975,0.99015,0.98975,0.98975,429200000.0
2008-03-05 17:53:00,0.98975,0.98975,0.9895,0.98965,498100000.0
2008-03-05 17:54:00,0.98965,0.98965,0.9895,0.98965,581700000.0
2008-03-05 17:55:00,0.98965,0.9898,0.9896,0.9897,510200000.0
2008-03-05 17:56:00,0.9897,0.9897,0.98955,0.98955,302500000.0
2008-03-05 17:57:00,0.98955,0.98955,0.9891,0.9892,331000000.0
2008-03-05 17:58:00,0.9892,0.98935,0.9889,0.989,459800000.0
2008-03-05 17:59:00,0.989,0.9904,0.989,0.98995,394500000.0
2008-03-05 18:00:00,0.98995,0.99115,0.9899,0.9902,339600000.0
2008-03-05 18:01:00,0.9902,0.9902,0.98995,0.98995,281800000.0
2008-03-05 18:02:00,0.99,0.99025,0.9898,0.9898,272400000.0
2008-03-05 18:03:00,0.9898,0.9898,0.9895,0.98965,186600000.0
2008-03-05 18:04:00,0.9897,0.9901,0.9896,0.99,214500000.0
2008-03-05 18:05:00,0.99,0.99025,0.9897,0.9897,432000000.0
2008-03-05 18:06:00,0.9897,0.9898,0.98945,0.98945,336000000.0
2008-03-05 18:07:00,0.98945,0.9899,0.9893,0.9899,600500000.0
2008-03-05 18:08:00,0.9899,0.9899,0.9896,0.9896,396900000.0
2008-03-05 18:09:00,0.9896,0.98965,0.9895,0.98955,318200000.0
2008-03-05 18:10:00,0.98955,0.9896,0.98935,0.9896,302000000.0
2008-03-05 18:11:00,0.9896,0.9897,0.9895,0.9896,542300000.0
2008-03-05 18:12:00,0.9896,0.9896,0.98925,0.98925,651000000.0
2008-03-05 18:13:00,0.9893,0.98965,0.9893,0.98965,564300000.0
2008-03-05 18:14:00,0.98965,0.98965,0.9895,0.9895,387400000.0
2008-03-05 18:15:00,0.9895,0.9896,0.98945,0.98955,709800000.0
2008-03-05 18:16:00,0.98955,0.98955,0.98905,0.9893,293500000.0
2008-03-05 18:17:00,0.9893,0.9893,0.9892,0.9892,105000000.0
2008-03-05 18:18:00,0.9892,0.9898,0.9892,0.9898,137700000.0
2008-03-05 18:19:00,0.9898,0.99,0.9897,0.9899,379900000.0
2008-03-05 18:20:00,0.9899,0.9899,0.9896,0.9896,370400000.0
2008-03-05 18:21:00,0.9896,0.9896,0.9891,0.9892,608700000.0
2008-03-05 18:22:00,0.9892,0.9896,0.98905,0.98925,356900000.0
2008-03-05 18:23:00,0.98925,0.98955,0.9892,0.98955,435300000.0
2008-03-05 18:24:00,0.9896,0.98965,0.9895,0.9896,93400000.0
2008-03-05 18:25:00,0.9896,0.9899,0.9896,0.9899,310000000.0
2008-03-05 18:26:00,0.9899,0.98995,0.9896,0.9899,748100000.0
2008-03-05 18:27:00,0.9899,0.98995,0.9898,0.9899,416800000.0
2008-03-05 18:28:00,0.9899,0.98995,0.9897,0.9899,276800000.0
2008-03-05 18:29:00,0.9899,0.98995,0.9898,0.9898,362400000.0
2008-03-05 18:30:00,0.98985,0.99015,0.9897,0.9901,384400000.0
2008-03-05 18:31:00,0.9901,0.9901,0.99,0.99005,412500000.0
2008-03-05 18:32:00,0.99005,0.9901,0.99,0.99005,359800000.0
2008-03-05 18:33:00,0.99005,0.99035,0.99005,0.9903,255800000.0
2008-03-05 18:34:00,0.9903,0.9903,0.99005,0.9901,245300000.0
2008-03-05 18:35:00,0.9901,0.99015,0.9896,0.9897,425800000.0
2008-03-05 18:36:00,0.9897,0.9899,0.9895,0.98965,273300000.0
2008-03-05 18:37:00,0.98965,0.98975,0.98955,0.98975,198900000.0
2008-03-05 18:38:00,0.98975,0.99,0.98965,0.99,301700000.0
2008-03-05 18:39:00,0.99,0.99005,0.98995,0.99005,373900000.0
2008-03-05 18:40:00,0.99005,0.9904,0.99,0.9903,617800000.0
2008-03-05 18:41:00,0.9903,0.9904,0.9903,0.9903,710000000.0
2008-03-05 18:42:00,0.9903,0.9903,0.9902,0.9902,463400000.0
2008-03-05 18:43:00,0.9902,0.9903,0.9901,0.9901,510700000.0
2008-03-05 18:44:00,0.9901,0.9902,0.99,0.99,301600000.0
2008-03-05 18:45:00,0.99,0.9902,0.98995,0.9902,423700000.0
2008-03-05 18:46:00,0.9902,0.9903,0.99005,0.99025,305800000.0
2008-03-05 18:47:00,0.99025,0.9903,0.9902,0.99025,449400000.0
2008-03-05 18:48:00,0.99025,0.9903,0.99005,0.9901,454600000.0
2008-03-05 18:49:00,0.9901,0.9903,0.9901,0.99025,854000000.0
2008-03-05 18:50:00,0.99025,0.9903,0.99025,0.9903,793500000.0
2008-03-05 18:51:00,0.9903,0.99035,0.9903,0.99035,665500000.0
2008-03-05 18:52:00,0.99035,0.99035,0.99,0.99,355500000.0
2008-03-05 18:53:00,0.99,0.99,0.98995,0.98995,561200000.0
2008-03-05 18:54:00,0.98995,0.99,0.98995,0.99,97300000.0
2008-03-05 18:55:00,0.99,0.99,0.98995,0.98995,42600000.0
2008-03-05 18:56:00,0.98995,0.98995,0.9898,0.98985,283700000.0
2008-03-05 18:57:00,0.98985,0.9899,0.9898,0.9898,599000000.0
2008-03-05 18:58:00,0.9898,0.9898,0.9898,0.9898,702800000.0
2008-03-05 18:59:00,0.9898,0.9898,0.9898,0.9898,611100000.0
2008-03-05 19:00:00,0.9898,0.9898,0.9894,0.9895,619107194.0
2008-03-05 19:01:00,0.9895,0.9896,0.9891,0.9892,263300000.0
2008-03-05 19:02:00,0.9892,0.98935,0.98905,0.98905,514500000.0
2008-03-05 19:03:00,0.98905,0.98905,0.9886,0.98875,286200000.0
2008-03-05 19:04:00,0.98875,0.98885,0.98855,0.98855,547699998.0
2008-03-05 19:05:00,0.98855,0.98865,0.98835,0.98855,551700000.0
2008-03-05 19:06:00,0.98845,0.98845,0.98785,0.98805,492600000.0
2008-03-05 19:07:00,0.98805,0.98805,0.98765,0.98775,600200000.0
2008-03-05 19:08:00,0.98775,0.98825,0.98775,0.98825,583400000.0
2008-03-05 19:09:00,0.98815,0.98835,0.988,0.98805,845299999.0
2008-03-05 19:10:00,0.98805,0.98815,0.98785,0.98785,871400000.0
2008-03-05 19:11:00,0.98785,0.98795,0.98765,0.9877,822600000.0
2008-03-05 19:12:00,0.9877,0.9877,0.98715,0.98725,757300000.0
2008-03-05 19:13:00,0.98725,0.98765,0.98725,0.98765,513200000.0
2008-03-05 19:14:00,0.98765,0.98785,0.98745,0.98745,787399998.0
2008-03-05 19:15:00,0.98745,0.98755,0.9871,0.98715,680900000.0
2008-03-05 19:16:00,0.98715,0.98715,0.98635,0.9865,570400000.0
2008-03-05 19:17:00,0.9865,0.9867,0.9864,0.9865,68500000.0
2008-03-05 19:18:00,0.9865,0.9867,0.9865,0.9866,65700000.0
2008-03-05 19:19:00,0.9866,0.9868,0.9866,0.9867,88900000.0
2008-03-05 19:20:00,0.9867,0.987,0.9866,0.987,157600000.0
2008-03-05 19:21:00,0.987,0.98705,0.987,0.98705,45400000.0
2008-03-05 19:22:00,0.98705,0.98715,0.98635,0.9864,204200000.0
2008-03-05 19:23:00,0.9864,0.9865,0.98635,0.98635,399700000.0
2008-03-05 19:24:00,0.98635,0.98635,0.986,0.986,66100000.0
2008-03-05 19:25:00,0.986,0.9862,0.986,0.98615,186100000.0
2008-03-05 19:26:00,0.9861,0.98635,0.9861,0.9863,83400000.0
2008-03-05 19:27:00,0.9863,0.9875,0.9863,0.9874,196700001.0
2008-03-05 19:28:00,0.9874,0.9874,0.98695,0.987,123800000.0
2008-03-05 19:29:00,0.987,0.9873,0.98685,0.9873,425899999.0
2008-03-05 19:30:00,0.9873,0.9873,0.98685,0.98685,224000000.0
2008-03-05 19:31:00,0.9868,0.9868,0.9862,0.9862,241700000.0
2008-03-05 19:32:00,0.9862,0.9866,0.9862,0.9863,155900000.0
2008-03-05 19:33:00,0.9863,0.9867,0.9863,0.9864,430700000.0
2008-03-05 19:34:00,0.9864,0.9864,0.9864,0.9864,44600000.0
2008-03-05 19:35:00,0.9864,0.98645,0.9864,0.9864,66700000.0
2008-03-05 19:36:00,0.9864,0.9866,0.9864,0.9866,222000000.0
2008-03-05 19:37:00,0.9865,0.9872,0.9865,0.9872,199500000.0
2008-03-05 19:38:00,0.9872,0.9872,0.9867,0.9867,156600000.0
2008-03-05 19:39:00,0.9867,0.9867,0.9867,0.9867,42000000.0
2008-03-05 19:40:00,0.9867,0.98675,0.9867,0.9867,105900000.0
2008-03-05 19:41:00,0.9867,0.987,0.9866,0.98675,110800000.0
2008-03-05 19:42:00,0.98675,0.98685,0.98665,0.9867,632000000.0
2008-03-05 19:43:00,0.9867,0.9868,0.9865,0.9865,66300000.0
2008-03-05 19:44:00,0.9865,0.9865,0.9864,0.9864,61600000.0
2008-03-05 19:45:00,0.9864,0.9864,0.9864,0.9864,43400000.0
2008-03-05 19:46:00,0.9864,0.98645,0.9863,0.9864,123400000.0
2008-03-05 19:47:00,0.9864,0.98645,0.9863,0.9863,139400000.0
2008-03-05 19:48:00,0.9863,0.98635,0.9862,0.9862,65800000.0
2008-03-05 19:49:00,0.9862,0.98635,0.9862,0.9862,115500000.0
2008-03-05 19:50:00,0.9862,0.9862,0.9861,0.9862,124100000.0
2008-03-05 19:51:00,0.9862,0.9863,0.9862,0.98625,59300000.0
2008-03-05 19:52:00,0.98625,0.98635,0.9862,0.98635,174450000.0
2008-03-05 19:53:00,0.98635,0.9864,0.9862,0.9864,127500000.0
2008-03-05 19:54:00,0.9864,0.9864,0.9862,0.9862,80800000.0
2008-03-05 19:55:00,0.9862,0.98635,0.9861,0.9861,197300000.0
2008-03-05 19:56:00,0.9861,0.9862,0.9861,0.9862,62700000.0
2008-03-05 19:57:00,0.9862,0.9863,0.9862,0.98625,74100000.0
2008-03-05 19:58:00,0.98625,0.98625,0.9862,0.9862,109600000.0
2008-03-05 19:59:00,0.9862,0.9865,0.9862,0.9864,47500000.0
2008-03-05 20:00:00,0.9864,0.9864,0.9864,0.9864,49100000.0
2008-03-05 20:01:00,0.9864,0.9865,0.9863,0.9864,130400000.0
2008-03-05 20:02:00,0.9864,0.9864,0.9862,0.9863,63500000.0
2008-03-05 20:03:00,0.9863,0.98635,0.9862,0.98635,76900000.0
2008-03-05 20:04:00,0.98635,0.9864,0.9863,0.9864,52700000.0
2008-03-05 20:05:00,0.9864,0.9864,0.9864,0.9864,43600000.0
2008-03-05 20:06:00,0.9864,0.9864,0.9864,0.9864,43800000.0
2008-03-05 20:07:00,0.9864,0.9864,0.98635,0.98635,44600000.0
2008-03-05 20:08:00,0.98635,0.98635,0.98635,0.98635,98500000.0
2008-03-05 20:09:00,0.98635,0.98635,0.9862,0.9862,125400000.0
2008-03-05 20:10:00,0.9862,0.98635,0.9862,0.98625,166900000.0
2008-03-05 20:11:00,0.98625,0.98635,0.98625,0.98635,84400000.0
2008-03-05 20:12:00,0.98635,0.98635,0.9863,0.9863,63300000.0
2008-03-05 20:13:00,0.9863,0.9866,0.9863,0.98655,348000000.0
2008-03-05 20:14:00,0.98655,0.9866,0.98645,0.98645,212000000.0
2008-03-05 20:15:00,0.98645,0.9865,0.9864,0.9864,129500000.0
2008-03-05 20:16:00,0.9864,0.9864,0.9864,0.9864,43000000.0
2008-03-05 20:17:00,0.9864,0.9864,0.9862,0.9863,204700000.0
2008-03-05 20:18:00,0.9863,0.9871,0.9863,0.98705,590300000.0
2008-03-05 20:19:00,0.98705,0.9874,0.987,0.9873,763700000.0
2008-03-05 20:20:00,0.9873,0.9874,0.9873,0.9874,856000000.0
2008-03-05 20:21:00,0.98745,0.988,0.98745,0.98795,749800000.0
2008-03-05 20:22:00,0.98795,0.98795,0.98735,0.9874,122300000.0
2008-03-05 20:23:00,0.98745,0.9876,0.98705,0.9872,520600000.0
2008-03-05 20:24:00,0.9872,0.9875,0.9872,0.9874,122800000.0
2008-03-05 20:25:00,0.9874,0.9876,0.9874,0.9874,67500000.0
2008-03-05 20:26:00,0.9874,0.98745,0.9874,0.9874,85000000.0
2008-03-05 20:27:00,0.9874,0.9874,0.9873,0.98735,85300000.0
2008-03-05 20:28:00,0.98735,0.98745,0.9873,0.9873,78900000.0
2008-03-05 20:29:00,0.9873,0.98775,0.9873,0.9877,341300000.0
2008-03-05 20:30:00,0.9877,0.9878,0.9877,0.9878,135700000.0
2008-03-05 20:31:00,0.9878,0.9879,0.9878,0.9879,45800000.0
2008-03-05 20:32:00,0.9879,0.988,0.9879,0.98795,101400000.0
2008-03-05 20:33:00,0.98795,0.98845,0.98795,0.98835,367400000.0
2008-03-05 20:34:00,0.98835,0.98835,0.9882,0.98835,104900000.0
2008-03-05 20:35:00,0.98835,0.9889,0.98835,0.9888,167100000.0
2008-03-05 20:36:00,0.9888,0.9889,0.98865,0.98875,1282900000.0
2008-03-05 20:37:00,0.98875,0.98875,0.9886,0.9886,109200000.0
2008-03-05 20:38:00,0.9886,0.9886,0.98795,0.98795,136600000.0
2008-03-05 20:39:00,0.98795,0.9884,0.98795,0.9884,178000000.0
2008-03-05 20:40:00,0.9884,0.9884,0.98815,0.9883,65700000.0
2008-03-05 20:41:00,0.9883,0.9883,0.9882,0.9882,115800000.0
2008-03-05 20:42:00,0.9882,0.98855,0.9882,0.9885,308800000.0
2008-03-05 20:43:00,0.9885,0.9885,0.98845,0.9885,79400000.0
2008-03-05 20:44:00,0.9885,0.9887,0.9884,0.9887,235600000.0
2008-03-05 20:45:00,0.9887,0.98875,0.9884,0.9884,78500000.0
2008-03-05 20:46:00,0.9884,0.9885,0.9884,0.9884,50800000.0
2008-03-05 20:47:00,0.9884,0.9886,0.9883,0.98855,272400000.0
2008-03-05 20:48:00,0.98855,0.9886,0.9883,0.9884,269200000.0
2008-03-05 20:49:00,0.9884,0.98845,0.9883,0.9883,79900000.0
2008-03-05 20:50:00,0.9883,0.9886,0.9883,0.9886,53100000.0
2008-03-05 20:51:00,0.9886,0.98875,0.9886,0.9886,65000000.0
2008-03-05 20:52:00,0.9886,0.98885,0.9886,0.9888,99400000.0
2008-03-05 20:53:00,0.9888,0.9888,0.9883,0.9883,822300000.0
2008-03-05 20:54:00,0.9883,0.9884,0.9883,0.9884,770500000.0
2008-03-05 20:55:00,0.9884,0.98855,0.9884,0.9885,184200000.0
2008-03-05 20:56:00,0.9885,0.9885,0.9883,0.9883,121600000.0
2008-03-05 20:57:00,0.9883,0.9883,0.98785,0.98785,261600000.0
2008-03-05 20:58:00,0.98785,0.98805,0.98735,0.98745,412200000.0
2008-03-05 20:59:00,0.98745,0.98755,0.98735,0.98745,141500000.0
2008-03-05 21:00:00,0.98745,0.98815,0.98735,0.98805,167600000.0
2008-03-05 21:01:00,0.98805,0.9882,0.9878,0.98795,114200000.0
2008-03-05 21:02:00,0.98795,0.9885,0.98795,0.9884,251400000.0
2008-03-05 21:03:00,0.9884,0.9884,0.98785,0.98785,214300000.0
2008-03-05 21:04:00,0.98785,0.98805,0.98785,0.98805,402000000.0
2008-03-05 21:05:00,0.98805,0.98805,0.988,0.988,320600000.0
2008-03-05 21:06:00,0.988,0.988,0.9878,0.98795,236000000.0
2008-03-05 21:07:00,0.98795,0.98795,0.98795,0.98795,589100000.0
2008-03-05 21:08:00,0.98795,0.98815,0.98795,0.98815,566300000.0
2008-03-05 21:09:00,0.98815,0.98825,0.98805,0.9881,190200000.0
2008-03-05 21:10:00,0.9881,0.9881,0.9881,0.9881,43400000.0
2008-03-05 21:11:00,0.9881,0.9881,0.988,0.98805,187600000.0
2008-03-05 21:12:00,0.98805,0.98815,0.98805,0.9881,190600000.0
2008-03-05 21:13:00,0.9881,0.98815,0.988,0.98815,80100000.0
2008-03-05 21:14:00,0.98815,0.98825,0.9879,0.9879,251000000.0
2008-03-05 21:15:00,0.9879,0.988,0.9879,0.9879,69400000.0
2008-03-05 21:16:00,0.9879,0.9879,0.9874,0.9874,72900000.0
2008-03-05 21:17:00,0.9874,0.98755,0.98735,0.98755,127200000.0
2008-03-05 21:18:00,0.98755,0.98815,0.98755,0.98815,250900000.0
2008-03-05 21:19:00,0.98815,0.98815,0.988,0.988,78100000.0
2008-03-05 21:20:00,0.988,0.98805,0.988,0.988,74400000.0
2008-03-05 21:21:00,0.988,0.98825,0.988,0.98825,139900000.0
2008-03-05 21:22:00,0.98825,0.98845,0.98805,0.9881,502000000.0
2008-03-05 21:23:00,0.9881,0.9882,0.9881,0.9882,57500000.0
2008-03-05 21:24:00,0.9882,0.9882,0.98805,0.9881,101800000.0
2008-03-05 21:25:00,0.9881,0.9881,0.9881,0.9881,44400000.0
2008-03-05 21:26:00,0.9881,0.9881,0.9879,0.988,46700000.0
2008-03-05 21:27:00,0.988,0.98805,0.988,0.988,351400000.0
2008-03-05 21:28:00,0.988,0.988,0.98745,0.98755,74200000.0
2008-03-05 21:29:00,0.98755,0.9877,0.98745,0.98765,125700000.0
2008-03-05 21:30:00,0.98765,0.988,0.98765,0.9879,212600000.0
2008-03-05 21:31:00,0.9879,0.9879,0.9879,0.9879,44200000.0
2008-03-05 21:32:00,0.9879,0.9879,0.98775,0.98775,613900000.0
2008-03-05 21:33:00,0.98775,0.9879,0.98775,0.98775,470900000.0
2008-03-05 21:34:00,0.98775,0.9878,0.98775,0.9878,90400000.0
2008-03-05 21:35:00,0.9878,0.9878,0.98775,0.98775,96200000.0
2008-03-05 21:36:00,0.98775,0.9878,0.9877,0.9878,269700000.0
2008-03-05 21:37:00,0.9878,0.9878,0.9876,0.9876,86900000.0
2008-03-05 21:38:00,0.9876,0.98765,0.9876,0.98765,99000000.0
2008-03-05 21:39:00,0.98765,0.98785,0.98765,0.98785,63500000.0
2008-03-05 21:40:00,0.98785,0.9879,0.98785,0.9879,80100000.0
2008-03-05 21:41:00,0.9879,0.98795,0.98785,0.98785,758500000.0
2008-03-05 21:42:00,0.98785,0.98795,0.9877,0.9877,493000000.0
2008-03-05 21:43:00,0.9877,0.9877,0.98765,0.98765,600800000.0
2008-03-05 21:44:00,0.98765,0.98795,0.98765,0.9878,285800000.0
2008-03-05 21:45:00,0.9878,0.9878,0.98745,0.98745,481800000.0
2008-03-05 21:46:00,0.98745,0.98745,0.9872,0.98745,1894000000.0
2008-03-05 21:47:00,0.985,0.985,0.985,0.985,974300000.0
2008-03-05 21:48:00,0.9851,0.9856,0.9851,0.9852,974300000.0
2008-03-05 21:49:00,0.9853,0.9854,0.9852,0.9852,974300000.0
2008-03-05 21:50:00,0.9853,0.9853,0.9853,0.9853,974300000.0
2008-03-05 21:51:00,0.98745,0.98745,0.98695,0.9871,974300000.0
2008-03-05 21:52:00,0.9871,0.9874,0.9871,0.9874,125700000.0
2008-03-05 21:53:00,0.9874,0.9876,0.9874,0.9874,711400000.0
2008-03-05 21:54:00,0.9874,0.9874,0.9868,0.9868,923700000.0
2008-03-05 21:55:00,0.98675,0.9868,0.9862,0.9862,1305000000.0
2008-03-05 21:56:00,0.9862,0.9865,0.9862,0.9864,887800000.0
2008-03-05 21:57:00,0.9864,0.9865,0.9864,0.9864,314100000.0
2008-03-05 21:58:00,0.9864,0.98645,0.9864,0.9864,1121300000.0
2008-03-05 21:59:00,0.9864,0.9865,0.9861,0.9861,668600000.0
2008-03-05 22:00:00,0.9861,0.9868,0.9861,0.9862,880600000.0
2008-03-05 22:01:00,0.9862,0.9864,0.9855,0.9856,856100000.0
2008-03-05 22:02:00,0.9856,0.9856,0.98535,0.9855,599400000.0
2008-03-05 22:03:00,0.9855,0.9855,0.9855,0.9855,1810300000.0
2008-03-05 22:04:00,0.9855,0.9855,0.98535,0.98535,1696200000.0
2008-03-05 22:05:00,0.98535,0.9854,0.9852,0.9852,291700000.0
2008-03-05 22:06:00,0.9852,0.9852,0.9837,0.9838,789500000.0
2008-03-05 22:07:00,0.9838,0.984,0.9835,0.9838,748400000.0
2008-03-05 22:08:00,0.9838,0.9844,0.9838,0.984,1135400000.0
2008-03-05 22:09:00,0.984,0.9842,0.9835,0.9842,571800000.0
2008-03-05 22:10:00,0.9842,0.9842,0.984,0.984,263600000.0
2008-03-05 22:11:00,0.984,0.9842,0.9838,0.9839,885800000.0
2008-03-05 22:12:00,0.9839,0.9846,0.9839,0.9843,604600000.0
2008-03-05 22:13:00,0.9843,0.98475,0.9843,0.9847,488500000.0
2008-03-05 22:14:00,0.9847,0.9847,0.9846,0.9846,1191600000.0
2008-03-05 22:15:00,0.9846,0.9847,0.9846,0.9847,1104900000.0
2008-03-05 22:16:00,0.9847,0.9851,0.9847,0.985,1223600000.0
2008-03-05 22:17:00,0.985,0.9852,0.985,0.9852,358000000.0
2008-03-05 22:18:00,0.9852,0.9853,0.9851,0.9853,664000000.0
2008-03-05 22:19:00,0.9853,0.9853,0.9849,0.9849,1180300000.0
2008-03-05 22:20:00,0.98475,0.9851,0.98475,0.985,770700000.0
2008-03-05 22:21:00,0.985,0.9853,0.98495,0.985,671200000.0
2008-03-05 22:22:00,0.985,0.9851,0.985,0.9851,1356900000.0
2008-03-05 22:23:00,0.9851,0.9854,0.985,0.9853,497100000.0
2008-03-05 22:24:00,0.9853,0.9853,0.9853,0.9853,545000000.0
2008-03-05 22:25:00,0.98535,0.9856,0.985,0.985,162200000.0
2008-03-05 22:26:00,0.985,0.985,0.9848,0.9849,2116800000.0
2008-03-05 22:27:00,0.9849,0.9849,0.9849,0.9849,547500000.0
2008-03-05 22:28:00,0.9849,0.9849,0.9839,0.98405,484000000.0
2008-03-05 22:29:00,0.98405,0.98465,0.98395,0.9842,862200000.0
2008-03-05 22:30:00,0.9842,0.9846,0.9842,0.9843,262200000.0
2008-03-05 22:31:00,0.9843,0.9844,0.9842,0.9844,1975800000.0
2008-03-05 22:32:00,0.9844,0.9844,0.98425,0.9844,1305500000.0
2008-03-05 22:33:00,0.9844,0.9844,0.98425,0.98425,1108000000.0
2008-03-05 22:34:00,0.9843,0.98435,0.9842,0.9843,847900000.0
2008-03-05 22:35:00,0.9843,0.9843,0.9843,0.9843,272800000.0
2008-03-05 22:36:00,0.98425,0.9847,0.98425,0.9846,414800000.0
2008-03-05 22:37:00,0.9846,0.9852,0.9846,0.9846,904800000.0
2008-03-05 22:38:00,0.9846,0.9849,0.9845,0.9846,1616900000.0
2008-03-05 22:39:00,0.9846,0.9846,0.9844,0.9846,1044600000.0
2008-03-05 22:40:00,0.9846,0.9846,0.9846,0.9846,2103900000.0
2008-03-05 22:41:00,0.9846,0.9846,0.9845,0.9846,1952700000.0
2008-03-05 22:42:00,0.9846,0.9846,0.9846,0.9846,1157400000.0
2008-03-05 22:43:00,0.9846,0.9848,0.9846,0.9848,1272600000.0
2008-03-05 22:44:00,0.9848,0.9851,0.9848,0.9849,321500000.0
2008-03-05 22:45:00,0.9849,0.9853,0.9849,0.9852,221600000.0
2008-03-05 22:46:00,0.9852,0.98525,0.9852,0.9852,443400000.0
2008-03-05 22:47:00,0.9852,0.9853,0.9851,0.9853,400400000.0
2008-03-05 22:48:00,0.9853,0.98565,0.9852,0.9853,544800000.0
2008-03-05 22:49:00,0.9853,0.9853,0.9852,0.98525,1476000000.0
2008-03-05 22:50:00,0.98525,0.9853,0.98525,0.9853,1966800000.0
2008-03-05 22:51:00,0.9853,0.9853,0.985,0.9851,1303300000.0
2008-03-05 22:52:00,0.9851,0.98535,0.9851,0.9853,920700000.0
2008-03-05 22:53:00,0.9853,0.9853,0.98515,0.9852,926900000.0
2008-03-05 22:54:00,0.9852,0.9854,0.9852,0.9854,1556300000.0
2008-03-05 22:55:00,0.9854,0.9855,0.9853,0.9855,423200000.0
2008-03-05 22:56:00,0.9855,0.9855,0.9854,0.9854,577600000.0
2008-03-05 22:57:00,0.9854,0.9856,0.9854,0.9856,395200000.0
2008-03-05 22:58:00,0.9856,0.9857,0.98555,0.9856,1302900000.0
2008-03-05 22:59:00,0.9856,0.9858,0.9856,0.9858,1034100000.0
2008-03-05 23:00:00,0.9858,0.9859,0.9857,0.9857,1088700000.0
2008-03-05 23:01:00,0.9857,0.9858,0.9857,0.9858,1874300000.0
2008-03-05 23:02:00,0.9858,0.9859,0.9855,0.9855,472800000.0
2008-03-05 23:03:00,0.9855,0.9855,0.9853,0.9854,1081899000.0
2008-03-05 23:04:00,0.9854,0.98545,0.9854,0.9854,1653000000.0
2008-03-05 23:05:00,0.9854,0.98565,0.9854,0.98565,390500000.0
2008-03-05 23:06:00,0.98565,0.9857,0.98555,0.98555,176500000.0
2008-03-05 23:07:00,0.98555,0.9856,0.9855,0.9856,1086700000.0
2008-03-05 23:08:00,0.9856,0.9856,0.9854,0.9854,1323000000.0
2008-03-05 23:09:00,0.9854,0.9854,0.9853,0.9854,991300000.0
2008-03-05 23:10:00,0.9854,0.9854,0.9853,0.9853,1348400000.0
2008-03-05 23:11:00,0.9853,0.9855,0.9853,0.9854,802900000.0
2008-03-05 23:12:00,0.9854,0.9855,0.9854,0.9855,128500000.0
2008-03-05 23:13:00,0.9855,0.9855,0.9852,0.9853,399300000.0
2008-03-05 23:14:00,0.9853,0.9854,0.9852,0.9854,919900000.0
2008-03-05 23:15:00,0.9854,0.9854,0.9854,0.9854,884000000.0
2008-03-05 23:16:00,0.9854,0.9854,0.9853,0.9853,1200000000.0
2008-03-05 23:17:00,0.9853,0.9853,0.9853,0.9853,1695500000.0
2008-03-05 23:18:00,0.9853,0.9855,0.9853,0.9853,1171800000.0
2008-03-05 23:19:00,0.9853,0.9853,0.985,0.985,804200000.0
2008-03-05 23:20:00,0.9851,0.9851,0.985,0.985,1101100000.0
2008-03-05 23:21:00,0.985,0.9851,0.985,0.985,1265400000.0
2008-03-05 23:22:00,0.985,0.9852,0.985,0.985,1123500000.0
2008-03-05 23:23:00,0.985,0.985,0.985,0.985,1349600000.0
2008-03-05 23:24:00,0.985,0.985,0.985,0.985,1395000000.0
2008-03-05 23:25:00,0.985,0.9851,0.985,0.9851,961500000.0
2008-03-05 23:26:00,0.9851,0.9851,0.985,0.985,1232300000.0
2008-03-05 23:27:00,0.985,0.9852,0.985,0.9852,1020700000.0
2008-03-05 23:28:00,0.9852,0.9852,0.9847,0.9848,503300000.0
2008-03-05 23:29:00,0.9848,0.9849,0.9847,0.9849,1162800000.0
2008-03-05 23:30:00,0.9849,0.9849,0.9844,0.9844,579100000.0
2008-03-05 23:31:00,0.9844,0.9846,0.9843,0.9844,899900000.0
2008-03-05 23:32:00,0.9844,0.9844,0.9844,0.9844,649600000.0
2008-03-05 23:33:00,0.9844,0.9844,0.9841,0.9841,637300000.0
2008-03-05 23:34:00,0.9841,0.9841,0.9841,0.9841,907400000.0
2008-03-05 23:35:00,0.9841,0.9843,0.9841,0.9843,669200000.0
2008-03-05 23:36:00,0.9843,0.9843,0.9843,0.9843,66900000.0
2008-03-05 23:37:00,0.9843,0.9843,0.9843,0.9843,67800000.0
2008-03-05 23:38:00,0.9843,0.9843,0.984,0.984,710800000.0
2008-03-05 23:39:00,0.984,0.9843,0.984,0.9842,849800000.0
2008-03-05 23:40:00,0.9842,0.9842,0.9842,0.9842,1137300000.0
2008-03-05 23:41:00,0.9842,0.9842,0.9842,0.9842,1841100000.0
2008-03-05 23:42:00,0.9842,0.9844,0.9842,0.9843,987800000.0
2008-03-05 23:43:00,0.9843,0.9844,0.9843,0.9844,417000000.0
2008-03-05 23:44:00,0.9844,0.9844,0.98435,0.98435,117000000.0
2008-03-05 23:45:00,0.98435,0.9844,0.9843,0.9844,368700000.0
2008-03-05 23:46:00,0.9844,0.9844,0.9843,0.9843,761800000.0
2008-03-05 23:47:00,0.9843,0.9843,0.9843,0.9843,757500000.0
2008-03-05 23:48:00,0.9843,0.9846,0.9843,0.9843,440400000.0
2008-03-05 23:49:00,0.9843,0.9843,0.9843,0.9843,819200000.0
2008-03-05 23:50:00,0.9843,0.9843,0.9843,0.9843,753900000.0
2008-03-05 23:51:00,0.9843,0.9843,0.9843,0.9843,826200000.0
2008-03-05 23:52:00,0.9843,0.9843,0.9843,0.9843,693300000.0
2008-03-05 23:53:00,0.9843,0.9844,0.9842,0.9842,267900000.0
2008-03-05 23:54:00,0.9842,0.9842,0.9842,0.9842,912600000.0
2008-03-05 23:55:00,0.9842,0.9842,0.9841,0.9841,634800000.0
2008-03-05 23:56:00,0.9841,0.9841,0.98405,0.98405,88500000.0
2008-03-05 23:57:00,0.98405,0.9842,0.98405,0.9842,608200000.0
2008-03-05 23:58:00,0.9842,0.9843,0.98405,0.9842,87200000.0
2008-03-05 23:59:00,0.9841,0.9843,0.98405,0.9842,787000000.0
2008-03-06 00:00:00,0.9842,0.9842,0.9842,0.9842,254400000.0
2008-03-06 00:01:00,0.98412,0.98437,0.98389,0.98398,66600000.0
2008-03-06 00:02:00,0.98422,0.98428,0.98394,0.98405,66900000.0
2008-03-06 00:03:00,0.9842,0.9842,0.9842,0.9842,55500000.0
2008-03-06 00:04:00,0.9842,0.9842,0.9842,0.9842,52800000.0
2008-03-06 00:05:00,0.9844,0.9844,0.9842,0.9844,65400000.0
2008-03-06 00:06:00,0.9844,0.9844,0.9842,0.9844,68400000.0
2008-03-06 00:07:00,0.9844,0.9844,0.9844,0.9844,66600000.0
2008-03-06 00:08:00,0.9844,0.9844,0.9844,0.9844,65700000.0
2008-03-06 00:09:00,0.9844,0.9844,0.9836,0.9836,63900000.0
2008-03-06 00:10:00,0.9836,0.9839,0.98345,0.9839,84200000.0
2008-03-06 00:11:00,0.9839,0.9841,0.9839,0.9841,65400000.0
2008-03-06 00:12:00,0.9841,0.9841,0.9841,0.9841,63300000.0
2008-03-06 00:13:00,0.9841,0.9841,0.9841,0.9841,65100000.0
2008-03-06 00:14:00,0.9841,0.9841,0.9839,0.9839,65400000.0
2008-03-06 00:15:00,0.9839,0.984,0.9839,0.984,66300000.0
2008-03-06 00:16:00,0.984,0.984,0.9837,0.9837,293700000.0
2008-03-06 00:17:00,0.9837,0.9839,0.9837,0.9839,96000000.0
2008-03-06 00:18:00,0.9839,0.9839,0.98365,0.9837,699400000.0
2008-03-06 00:19:00,0.9837,0.9842,0.9837,0.9842,880000000.0
2008-03-06 00:20:00,0.9842,0.9842,0.984,0.9841,927000000.0
2008-03-06 00:21:00,0.9841,0.9841,0.9841,0.9841,941700000.0
2008-03-06 00:22:00,0.9841,0.9841,0.984,0.9841,938800000.0
2008-03-06 00:23:00,0.9841,0.9841,0.984,0.984,932500000.0
2008-03-06 00:24:00,0.984,0.984,0.984,0.984,880000000.0
2008-03-06 00:25:00,0.984,0.9841,0.984,0.984,876000000.0
2008-03-06 00:26:00,0.984,0.9841,0.984,0.984,900600000.0
2008-03-06 00:27:00,0.984,0.984,0.984,0.984,888000000.0
2008-03-06 00:28:00,0.984,0.9841,0.984,0.9841,890400000.0
2008-03-06 00:29:00,0.9841,0.9841,0.9841,0.9841,880000000.0
2008-03-06 00:30:00,0.9841,0.9841,0.9841,0.9841,880000000.0
2008-03-06 00:31:00,0.9841,0.9841,0.9841,0.9841,909500000.0
2008-03-06 00:32:00,0.9841,0.9841,0.9841,0.9841,927700000.0
2008-03-06 00:33:00,0.9841,0.9841,0.9841,0.9841,967500000.0
2008-03-06 00:34:00,0.9841,0.9841,0.9841,0.9841,954600000.0
2008-03-06 00:35:00,0.9841,0.9842,0.9841,0.9841,899500000.0
2008-03-06 00:36:00,0.9841,0.9842,0.9841,0.9842,905800000.0
2008-03-06 00:37:00,0.9842,0.9842,0.9842,0.9842,920200000.0
2008-03-06 00:38:00,0.9842,0.9842,0.9842,0.9842,945400000.0
2008-03-06 00:39:00,0.9841,0.9842,0.9841,0.9842,872000000.0
2008-03-06 00:40:00,0.9842,0.9842,0.98415,0.98415,452000000.0
2008-03-06 00:41:00,0.98415,0.98415,0.9841,0.98415,390700000.0
2008-03-06 00:42:00,0.98415,0.98415,0.9838,0.98385,492000000.0
2008-03-06 00:43:00,0.98385,0.98385,0.98385,0.98385,535200000.0
2008-03-06 00:44:00,0.98385,0.9842,0.98385,0.9839,746500000.0
2008-03-06 00:45:00,0.9839,0.984,0.9839,0.984,664400000.0
2008-03-06 00:46:00,0.984,0.984,0.9839,0.9839,1322800000.0
2008-03-06 00:47:00,0.9839,0.984,0.9839,0.984,1488800000.0
2008-03-06 00:48:00,0.984,0.984,0.984,0.984,1516400000.0
2008-03-06 00:49:00,0.984,0.984,0.984,0.984,1642800000.0
2008-03-06 00:50:00,0.984,0.984,0.984,0.984,1617600000.0
2008-03-06 00:51:00,0.984,0.9841,0.984,0.9841,1705000000.0
2008-03-06 00:52:00,0.9851,0.9851,0.9851,0.9851,1883000000.0
2008-03-06 00:53:00,0.984,0.9841,0.984,0.9841,1883000000.0
2008-03-06 00:54:00,0.9841,0.9842,0.9841,0.9842,942000000.0
2008-03-06 00:55:00,0.9842,0.98445,0.9842,0.98445,624000000.0
2008-03-06 00:56:00,0.98445,0.98445,0.9841,0.9841,755200000.0
2008-03-06 00:57:00,0.9841,0.9843,0.9841,0.9843,892000000.0
2008-03-06 00:58:00,0.9843,0.9844,0.9841,0.9841,860800000.0
2008-03-06 00:59:00,0.9841,0.9841,0.9841,0.9841,896000000.0
2008-03-06 01:00:00,0.9841,0.9843,0.9841,0.9843,884000000.0
2008-03-06 01:01:00,0.9843,0.9844,0.9843,0.9843,2042500000.0
2008-03-06 01:02:00,0.9853,0.9853,0.985,0.985,1914100001.0
2008-03-06 01:03:00,0.9852,0.9852,0.985,0.9851,1914100001.0
2008-03-06 01:04:00,0.9843,0.9847,0.9843,0.9843,1914100001.0
2008-03-06 01:05:00,0.9843,0.9846,0.9842,0.9843,952900000.0
2008-03-06 01:06:00,0.9843,0.9843,0.9839,0.98395,894900000.0
2008-03-06 01:07:00,0.98395,0.9842,0.98395,0.98395,554600000.0
2008-03-06 01:10:00,0.9853,0.9853,0.9853,0.9853,1323600000.0
2008-03-06 01:11:00,0.984,0.984,0.984,0.984,1323600000.0
2008-03-06 01:12:00,0.984,0.984,0.984,0.984,888000000.0
2008-03-06 01:13:00,0.9853,0.9854,0.9853,0.9854,1768100000.0
2008-03-06 01:15:00,0.984,0.9841,0.984,0.9841,1768100000.0
2008-03-06 01:16:00,0.9841,0.9841,0.9841,0.9841,892000000.0
2008-03-06 01:17:00,0.9841,0.9841,0.9841,0.9841,1432100000.0
2008-03-06 01:18:00,0.9855,0.9855,0.9853,0.9855,1685400000.0
2008-03-06 01:19:00,0.9842,0.9842,0.9842,0.9842,1685400000.0
2008-03-06 01:20:00,0.9842,0.9842,0.9842,0.9842,1248900000.0
2008-03-06 01:21:00,0.9842,0.9842,0.9842,0.9842,1481900000.0
2008-03-06 01:22:00,0.9842,0.9842,0.9842,0.9842,844000000.0
2008-03-06 01:23:00,0.9842,0.9842,0.9842,0.9842,908000000.0
2008-03-06 01:24:00,0.9842,0.98435,0.9842,0.98435,610200000.0
2008-03-06 01:25:00,0.98435,0.98435,0.98435,0.98435,552000000.0
2008-03-06 01:26:00,0.98435,0.98435,0.9843,0.9843,575200000.0
2008-03-06 01:27:00,0.9843,0.9845,0.9843,0.9845,875300000.0
2008-03-06 01:28:00,0.9845,0.9845,0.9843,0.9843,890700000.0
2008-03-06 01:29:00,0.9843,0.9843,0.9843,0.9843,884000000.0
2008-03-06 01:30:00,0.9843,0.9844,0.9843,0.9844,888000000.0
2008-03-06 01:31:00,0.9844,0.9844,0.9844,0.9844,970400000.0
2008-03-06 01:32:00,0.9844,0.9844,0.9844,0.9844,1243200000.0
2008-03-06 01:33:00,0.9844,0.9844,0.9844,0.9844,1209600000.0
2008-03-06 01:34:00,0.9844,0.9848,0.9844,0.9847,1212800000.0
2008-03-06 01:35:00,0.9847,0.9849,0.9845,0.9849,1511400000.0
2008-03-06 01:36:00,0.9849,0.98555,0.9849,0.9852,783400000.0
2008-03-06 01:37:00,0.9852,0.9852,0.9851,0.9852,437300000.0
2008-03-06 01:38:00,0.9852,0.9852,0.9852,0.9852,892000000.0
2008-03-06 01:39:00,0.9852,0.9852,0.9852,0.9852,1672000000.0
2008-03-06 01:40:00,0.9852,0.9852,0.9851,0.9851,986400000.0
2008-03-06 01:41:00,0.9851,0.9851,0.9851,0.9851,968000000.0
2008-03-06 01:42:00,0.9851,0.9851,0.9848,0.985,1805800000.0
2008-03-06 01:43:00,0.985,0.985,0.9849,0.9849,1656000000.0
2008-03-06 01:44:00,0.9863,0.9863,0.9863,0.9863,1024000000.0
2008-03-06 01:45:00,0.9851,0.9851,0.9851,0.9851,1024000000.0
2008-03-06 01:46:00,0.9851,0.9851,0.9851,0.9851,1071200000.0
2008-03-06 01:47:00,0.9851,0.9851,0.9851,0.9851,1070400000.0
2008-03-06 01:48:00,0.9851,0.9851,0.9851,0.9851,1066400000.0
2008-03-06 01:49:00,0.9851,0.9851,0.9851,0.9851,1066400000.0
2008-03-06 01:50:00,0.9851,0.9851,0.9851,0.9851,1086400000.0
2008-03-06 01:51:00,0.9851,0.9851,0.9851,0.9851,1062400000.0
2008-03-06 01:52:00,0.9851,0.9851,0.9851,0.9851,1061600000.0
2008-03-06 01:53:00,0.9851,0.9851,0.9851,0.9851,1070400000.0
2008-03-06 01:54:00,0.9851,0.9851,0.9851,0.9851,1138800000.0
2008-03-06 01:55:00,0.9859,0.9859,0.9859,0.9859,864800000.0
2008-03-06 01:56:00,0.9852,0.98535,0.9852,0.9853,864800000.0
2008-03-06 01:57:00,0.9853,0.9853,0.9853,0.9853,44200000.0
2008-03-06 01:58:00,0.9853,0.9853,0.985,0.985,375700000.0
2008-03-06 01:59:00,0.985,0.985,0.9849,0.9849,1891600000.0
2008-03-06 02:00:00,0.9849,0.985,0.9848,0.985,1825900000.0
2008-03-06 02:01:00,0.985,0.98525,0.985,0.98525,1898800000.0
2008-03-06 02:02:00,0.98525,0.9853,0.985,0.985,927100000.0
2008-03-06 02:03:00,0.985,0.98525,0.985,0.9852,1554000000.0
2008-03-06 02:04:00,0.9852,0.9852,0.9852,0.9852,1061600000.0
2008-03-06 02:05:00,0.9852,0.9854,0.9852,0.9852,988400000.0
2008-03-06 02:06:00,0.9852,0.9855,0.985,0.9855,743800000.0
2008-03-06 02:07:00,0.9855,0.9855,0.9855,0.9855,126000000.0
2008-03-06 02:08:00,0.9855,0.9855,0.9855,0.9855,111000000.0
2008-03-06 02:09:00,0.9855,0.9855,0.9855,0.9855,111500000.0
2008-03-06 02:10:00,0.9855,0.9855,0.9855,0.9855,94800000.0
2008-03-06 02:11:00,0.9855,0.9855,0.9855,0.9855,66000000.0
2008-03-06 02:12:00,0.9855,0.9856,0.9853,0.9856,93100000.0
2008-03-06 02:13:00,0.9856,0.9856,0.9856,0.9856,114700000.0
2008-03-06 02:14:00,0.9856,0.9856,0.98555,0.98555,88800000.0
2008-03-06 02:15:00,0.98555,0.98565,0.98555,0.98565,112800000.0
2008-03-06 02:16:00,0.98565,0.98565,0.98565,0.98565,144600000.0
2008-03-06 02:17:00,0.98565,0.9857,0.9856,0.98565,110000000.0
2008-03-06 02:18:00,0.98565,0.98565,0.98535,0.9854,192800000.0
2008-03-06 02:19:00,0.9854,0.98585,0.9854,0.98585,1448800000.0
2008-03-06 02:20:00,0.98585,0.98585,0.9855,0.9858,1017600000.0
2008-03-06 02:21:00,0.9858,0.9861,0.98575,0.986,589600000.0
2008-03-06 02:22:00,0.986,0.986,0.9858,0.9859,993600000.0
2008-03-06 02:23:00,0.98585,0.98585,0.9855,0.9855,1480000000.0
2008-03-06 02:24:00,0.9855,0.9862,0.9855,0.9862,840000000.0
2008-03-06 02:25:00,0.9862,0.98625,0.9859,0.9859,1349600000.0
2008-03-06 02:26:00,0.9859,0.9859,0.9859,0.9859,1587200000.0
2008-03-06 02:27:00,0.9859,0.9859,0.9859,0.9859,1590400000.0
2008-03-06 02:28:00,0.9859,0.98605,0.9857,0.9857,1837600000.0
2008-03-06 02:29:00,0.9857,0.98615,0.9857,0.9861,1419200000.0
2008-03-06 02:30:00,0.9861,0.9863,0.9861,0.9863,1056000000.0
2008-03-06 02:31:00,0.9863,0.9863,0.9862,0.9862,1172000000.0
2008-03-06 02:32:00,0.9862,0.9862,0.9862,0.9862,834400000.0
2008-03-06 02:33:00,0.9862,0.98625,0.9862,0.98625,176800000.0
2008-03-06 02:34:00,0.98625,0.98625,0.9862,0.98625,175200000.0
2008-03-06 02:35:00,0.98625,0.98625,0.9862,0.98625,183200000.0
2008-03-06 02:36:00,0.98625,0.98625,0.98625,0.98625,176000000.0
2008-03-06 02:37:00,0.98625,0.98625,0.98625,0.98625,176800000.0
2008-03-06 02:38:00,0.98625,0.98625,0.9862,0.9862,558400000.0
2008-03-06 02:39:00,0.9862,0.9862,0.9862,0.9862,664800000.0
2008-03-06 02:40:00,0.9862,0.9862,0.9862,0.9862,884000000.0
2008-03-06 02:41:00,0.9862,0.9862,0.9862,0.9862,888000000.0
2008-03-06 02:42:00,0.9862,0.98625,0.9862,0.9862,763000000.0
2008-03-06 02:43:00,0.9862,0.9862,0.9862,0.9862,434400000.0
2008-03-06 02:44:00,0.9862,0.9864,0.9862,0.9864,173900000.0
2008-03-06 02:45:00,0.9864,0.9864,0.9862,0.9862,516800000.0
2008-03-06 02:46:00,0.9862,0.9862,0.9861,0.9861,577100000.0
2008-03-06 02:47:00,0.9861,0.9861,0.9858,0.98595,225100000.0
2008-03-06 02:48:00,0.98595,0.9862,0.98595,0.986,396200000.0
2008-03-06 02:49:00,0.986,0.986,0.98595,0.98595,763800000.0
2008-03-06 02:50:00,0.98595,0.9862,0.98595,0.9862,116300000.0
2008-03-06 02:51:00,0.9862,0.98625,0.986,0.986,376200000.0
2008-03-06 02:52:00,0.986,0.986,0.9859,0.9859,708300000.0
2008-03-06 02:53:00,0.9859,0.98595,0.9859,0.98595,711700000.0
2008-03-06 02:54:00,0.98595,0.98595,0.98565,0.98565,588000000.0
2008-03-06 02:55:00,0.98565,0.98585,0.98565,0.9858,526800000.0
2008-03-06 02:56:00,0.9858,0.98585,0.9858,0.98585,672800000.0
2008-03-06 02:57:00,0.98585,0.9859,0.9858,0.9859,712800000.0
2008-03-06 02:58:00,0.9859,0.9859,0.9859,0.9859,705600000.0
2008-03-06 02:59:00,0.9859,0.9859,0.98585,0.98585,709600000.0
2008-03-06 03:00:00,0.98585,0.98585,0.9857,0.9857,551100000.0
2008-03-06 03:01:00,0.9857,0.986,0.98565,0.9859,318000000.0
2008-03-06 03:02:00,0.9859,0.9859,0.9859,0.9859,234700000.0
2008-03-06 03:03:00,0.9859,0.9859,0.9859,0.9859,238300000.0
2008-03-06 03:04:00,0.9859,0.986,0.9859,0.9859,266000000.0
2008-03-06 03:05:00,0.9859,0.98615,0.9859,0.9861,481000000.0
2008-03-06 03:06:00,0.9861,0.9862,0.9861,0.9862,235500000.0
2008-03-06 03:07:00,0.9862,0.9862,0.9862,0.9862,240900000.0
2008-03-06 03:08:00,0.9862,0.9862,0.9861,0.9862,305700000.0
2008-03-06 03:09:00,0.9862,0.9862,0.9861,0.9861,277500000.0
2008-03-06 03:10:00,0.9861,0.9862,0.9861,0.9862,261200000.0
2008-03-06 03:11:00,0.9862,0.9863,0.9861,0.9863,264800000.0
2008-03-06 03:12:00,0.9863,0.9864,0.9863,0.9864,240100000.0
2008-03-06 03:13:00,0.9864,0.9864,0.9863,0.9864,468000000.0
2008-03-06 03:14:00,0.9864,0.9866,0.9864,0.9866,236000000.0
2008-03-06 03:15:00,0.9866,0.9867,0.9866,0.9867,242000000.0
2008-03-06 03:16:00,0.9867,0.9867,0.9867,0.9867,238800000.0
2008-03-06 03:17:00,0.9867,0.9867,0.9867,0.9867,214700000.0
2008-03-06 03:18:00,0.9867,0.9868,0.9866,0.9866,485000000.0
2008-03-06 03:19:00,0.9866,0.9866,0.9866,0.9866,532800000.0
2008-03-06 03:20:00,0.9866,0.9866,0.9866,0.9866,532800000.0
2008-03-06 03:21:00,0.9866,0.9866,0.9866,0.9866,537600000.0
2008-03-06 03:22:00,0.9866,0.98675,0.9866,0.98675,328800000.0
2008-03-06 03:23:00,0.98675,0.9868,0.98675,0.98675,66900000.0
2008-03-06 03:24:00,0.98675,0.98685,0.98675,0.98675,77600000.0
2008-03-06 03:25:00,0.98675,0.98675,0.98675,0.98675,99400000.0
2008-03-06 03:26:00,0.98675,0.98675,0.9866,0.9866,315900000.0
2008-03-06 03:27:00,0.9866,0.9866,0.9866,0.9866,1132200000.0
2008-03-06 03:28:00,0.9866,0.9866,0.9866,0.9866,1056900000.0
2008-03-06 03:29:00,0.9866,0.9866,0.9866,0.9866,604800000.0
2008-03-06 03:30:00,0.9866,0.9866,0.9866,0.9866,522300000.0
2008-03-06 03:31:00,0.9866,0.9867,0.9866,0.9866,569400000.0
2008-03-06 03:32:00,0.9866,0.9867,0.9866,0.9866,537200000.0
2008-03-06 03:33:00,0.9866,0.98665,0.9866,0.98665,187000000.0
2008-03-06 03:34:00,0.9867,0.9867,0.9866,0.9866,66000000.0
2008-03-06 03:35:00,0.9866,0.9866,0.9866,0.9866,66000000.0
2008-03-06 03:36:00,0.9866,0.9866,0.9866,0.9866,66000000.0
2008-03-06 03:37:00,0.9866,0.9866,0.9866,0.9866,66600000.0
2008-03-06 03:38:00,0.9866,0.9866,0.98655,0.98655,100600000.0
2008-03-06 03:39:00,0.98655,0.98655,0.98655,0.98655,627200000.0
2008-03-06 03:40:00,0.98655,0.98655,0.98655,0.98655,499300000.0
2008-03-06 03:41:00,0.98655,0.98655,0.98655,0.98655,112000000.0
2008-03-06 03:42:00,0.98655,0.98655,0.986,0.98615,471700000.0
2008-03-06 03:43:00,0.98615,0.98615,0.98615,0.98615,535200000.0
2008-03-06 03:44:00,0.98615,0.98615,0.98615,0.98615,535200000.0
2008-03-06 03:45:00,0.98615,0.9863,0.98615,0.9863,479200000.0
2008-03-06 03:46:00,0.9863,0.9863,0.98625,0.9863,168000000.0
2008-03-06 03:47:00,0.9863,0.9865,0.9863,0.9865,134100000.0
2008-03-06 03:48:00,0.9865,0.9865,0.9865,0.9865,264000000.0
2008-03-06 03:49:00,0.9865,0.98655,0.9865,0.9865,250400000.0
2008-03-06 03:50:00,0.9865,0.9865,0.9865,0.9865,68100000.0
2008-03-06 03:51:00,0.9865,0.9865,0.9865,0.9865,67200000.0
2008-03-06 03:52:00,0.9865,0.9865,0.9865,0.9865,66600000.0
2008-03-06 03:53:00,0.9865,0.9865,0.98645,0.98645,301400000.0
2008-03-06 03:54:00,0.98645,0.9865,0.98645,0.9865,67600000.0
2008-03-06 03:55:00,0.9865,0.9865,0.9865,0.9865,66600000.0
2008-03-06 03:56:00,0.9865,0.9865,0.9865,0.9865,66900000.0
2008-03-06 03:57:00,0.9865,0.9865,0.9865,0.9865,66900000.0
2008-03-06 03:58:00,0.9865,0.9865,0.9865,0.9865,66600000.0
2008-03-06 03:59:00,0.9865,0.9865,0.9864,0.9864,963000000.0
2008-03-06 04:00:00,0.9864,0.98645,0.9864,0.98645,1428800000.0
2008-03-06 04:01:00,0.98645,0.98645,0.98645,0.98645,178400000.0
2008-03-06 04:02:00,0.98645,0.98645,0.98645,0.98645,178400000.0
2008-03-06 04:03:00,0.98645,0.9865,0.98645,0.9865,270200000.0
2008-03-06 04:04:00,0.9865,0.9865,0.9865,0.9865,67200000.0
2008-03-06 04:05:00,0.9865,0.9865,0.9865,0.9865,66300000.0
2008-03-06 04:06:00,0.9865,0.9865,0.9865,0.9865,66900000.0
2008-03-06 04:07:00,0.9865,0.9865,0.9865,0.9865,67200000.0
2008-03-06 04:08:00,0.9865,0.98655,0.9865,0.98655,243000000.0
2008-03-06 04:09:00,0.98655,0.98655,0.98655,0.98655,389300000.0
2008-03-06 04:10:00,0.98655,0.98665,0.98655,0.98655,173900000.0
2008-03-06 04:11:00,0.98655,0.98655,0.98655,0.98655,127300000.0
2008-03-06 04:12:00,0.98655,0.98655,0.98655,0.98655,123500000.0
2008-03-06 04:13:00,0.98655,0.98655,0.98655,0.98655,112900000.0
2008-03-06 04:14:00,0.98655,0.98655,0.9864,0.9864,133100000.0
2008-03-06 04:15:00,0.9864,0.9864,0.9863,0.9864,580200000.0
2008-03-06 04:16:00,0.9864,0.9866,0.9864,0.9865,188700000.0
2008-03-06 04:17:00,0.9865,0.9865,0.9865,0.9865,66600000.0
2008-03-06 04:18:00,0.9865,0.9865,0.9863,0.9863,95300000.0
2008-03-06 04:19:00,0.9863,0.9863,0.9863,0.9863,581100000.0
2008-03-06 04:20:00,0.9863,0.9863,0.9863,0.9863,575100000.0
2008-03-06 04:21:00,0.9863,0.9863,0.9863,0.9863,582000000.0
2008-03-06 04:22:00,0.9863,0.9863,0.9863,0.9863,594000000.0
2008-03-06 04:23:00,0.9863,0.9863,0.9863,0.9863,414000000.0
2008-03-06 04:24:00,0.9863,0.9863,0.9863,0.9863,66600000.0
2008-03-06 04:25:00,0.9863,0.9863,0.9863,0.9863,66900000.0
2008-03-06 04:26:00,0.9863,0.9863,0.9861,0.9861,517500000.0
2008-03-06 04:27:00,0.9861,0.9861,0.9861,0.9861,591600000.0
2008-03-06 04:28:00,0.9861,0.98625,0.9861,0.98625,246000000.0
2008-03-06 04:29:00,0.98625,0.98625,0.9861,0.9861,554300000.0
2008-03-06 04:30:00,0.9861,0.9861,0.9861,0.9861,602700000.0
2008-03-06 04:31:00,0.9861,0.9861,0.9861,0.9861,594900000.0
2008-03-06 04:32:00,0.9861,0.9861,0.9861,0.9861,599700000.0
2008-03-06 04:33:00,0.9861,0.9861,0.9861,0.9861,583200000.0
2008-03-06 04:34:00,0.9861,0.9861,0.98605,0.9861,453300000.0
2008-03-06 04:35:00,0.9861,0.9861,0.9861,0.9861,269100000.0
2008-03-06 04:36:00,0.9861,0.9861,0.9861,0.9861,66600000.0
2008-03-06 04:37:00,0.9861,0.9861,0.9861,0.9861,371700000.0
2008-03-06 04:38:00,0.9861,0.98625,0.9861,0.98625,141700000.0
2008-03-06 04:39:00,0.98625,0.98625,0.98625,0.98625,180000000.0
2008-03-06 04:40:00,0.98625,0.98625,0.98625,0.98625,176800000.0
2008-03-06 04:41:00,0.98625,0.98625,0.98625,0.98625,177600000.0
2008-03-06 04:42:00,0.98625,0.98625,0.98625,0.98625,178400000.0
2008-03-06 04:43:00,0.98625,0.98625,0.98625,0.98625,178400000.0
2008-03-06 04:44:00,0.98625,0.98625,0.98625,0.98625,178400000.0
2008-03-06 04:45:00,0.98625,0.98625,0.98625,0.98625,179200000.0
2008-03-06 04:46:00,0.98625,0.98625,0.98625,0.98625,178400000.0
2008-03-06 04:47:00,0.98625,0.98625,0.98615,0.98615,193600000.0
2008-03-06 04:48:00,0.98615,0.98625,0.98615,0.98625,202400000.0
2008-03-06 04:49:00,0.98625,0.98625,0.98625,0.98625,176800000.0
2008-03-06 04:50:00,0.98625,0.98625,0.98625,0.98625,177600000.0
2008-03-06 04:51:00,0.98625,0.98625,0.98625,0.98625,179200000.0
2008-03-06 04:52:00,0.98625,0.98625,0.98625,0.98625,178400000.0
2008-03-06 04:53:00,0.98625,0.98625,0.98615,0.9862,359200000.0
2008-03-06 04:54:00,0.9862,0.9862,0.9862,0.9862,537600000.0
2008-03-06 04:55:00,0.9862,0.9862,0.98615,0.9862,537600000.0
2008-03-06 04:56:00,0.9862,0.9862,0.9862,0.9862,535200000.0
2008-03-06 04:57:00,0.9862,0.9862,0.98615,0.9862,536000000.0
2008-03-06 04:58:00,0.9862,0.9862,0.9862,0.9862,532800000.0
2008-03-06 04:59:00,0.9862,0.9862,0.9862,0.9862,586500000.0
2008-03-06 05:00:00,0.9862,0.9862,0.9862,0.9862,587700000.0
2008-03-06 05:01:00,0.9862,0.9862,0.9862,0.9862,594600000.0
2008-03-06 05:02:00,0.9862,0.9862,0.9862,0.9862,602100000.0
2008-03-06 05:03:00,0.9862,0.9862,0.9862,0.9862,602100000.0
2008-03-06 05:04:00,0.9862,0.9862,0.9862,0.9862,602100000.0
2008-03-06 05:05:00,0.9862,0.9862,0.9862,0.9862,587100000.0
2008-03-06 05:06:00,0.9862,0.9862,0.9862,0.9862,602400000.0
2008-03-06 05:07:00,0.9862,0.9862,0.9862,0.9862,607500000.0
2008-03-06 05:08:00,0.9862,0.9862,0.9862,0.9862,587400000.0
2008-03-06 05:09:00,0.9862,0.9862,0.9861,0.9861,599400000.0
2008-03-06 05:10:00,0.9861,0.9861,0.9861,0.9861,604800000.0
2008-03-06 05:11:00,0.9861,0.9861,0.9861,0.9861,596700000.0
2008-03-06 05:12:00,0.9861,0.9861,0.9861,0.9861,599400000.0
2008-03-06 05:13:00,0.9861,0.9861,0.9861,0.9861,602100000.0
2008-03-06 05:14:00,0.9861,0.9861,0.986,0.986,884700000.0
2008-03-06 05:15:00,0.986,0.986,0.986,0.986,66900000.0
2008-03-06 05:16:00,0.986,0.9861,0.986,0.9861,66600000.0
2008-03-06 05:17:00,0.9861,0.9861,0.9861,0.9861,92100000.0
2008-03-06 05:18:00,0.9861,0.9861,0.986,0.986,385500000.0
2008-03-06 05:19:00,0.986,0.9862,0.986,0.9861,70800000.0
2008-03-06 05:20:00,0.9861,0.9862,0.9861,0.9861,66600000.0
2008-03-06 05:21:00,0.9861,0.9861,0.9861,0.9861,66300000.0
2008-03-06 05:22:00,0.9861,0.9861,0.986,0.986,66000000.0
2008-03-06 05:23:00,0.986,0.986,0.98565,0.98565,134400000.0
2008-03-06 05:24:00,0.98565,0.98575,0.98525,0.98565,541600000.0
2008-03-06 05:25:00,0.98565,0.98565,0.9855,0.9855,547500000.0
2008-03-06 05:26:00,0.9855,0.98565,0.9851,0.98545,594000000.0
2008-03-06 05:27:00,0.98545,0.98545,0.9853,0.98545,532800000.0
2008-03-06 05:28:00,0.98545,0.98545,0.98545,0.98545,586500000.0
2008-03-06 05:29:00,0.98545,0.98545,0.98545,0.98545,518500000.0
2008-03-06 05:30:00,0.98545,0.9859,0.98545,0.9859,418900000.0
2008-03-06 05:31:00,0.9859,0.986,0.9858,0.986,65400000.0
2008-03-06 05:32:00,0.986,0.9861,0.986,0.9861,67500000.0
2008-03-06 05:33:00,0.9861,0.9861,0.9861,0.9861,66900000.0
2008-03-06 05:34:00,0.9861,0.9861,0.9861,0.9861,66600000.0
2008-03-06 05:35:00,0.9861,0.9862,0.9861,0.9862,64500000.0
2008-03-06 05:36:00,0.9862,0.9862,0.9862,0.9862,67200000.0
2008-03-06 05:37:00,0.9862,0.9862,0.9862,0.9862,66600000.0
2008-03-06 05:38:00,0.9862,0.9862,0.9862,0.9862,67200000.0
2008-03-06 05:39:00,0.9862,0.9862,0.9861,0.9861,68700000.0
2008-03-06 05:40:00,0.9861,0.9864,0.9861,0.9864,65700000.0
2008-03-06 05:41:00,0.9864,0.9865,0.9864,0.9864,66600000.0
2008-03-06 05:42:00,0.9864,0.9864,0.9864,0.9864,66900000.0
2008-03-06 05:43:00,0.9864,0.9864,0.9864,0.9864,66000000.0
2008-03-06 05:44:00,0.9864,0.9865,0.9864,0.9865,67500000.0
2008-03-06 05:45:00,0.9865,0.9865,0.9865,0.9865,98300000.0
2008-03-06 05:46:00,0.9865,0.9865,0.9863,0.9863,66600000.0
2008-03-06 05:47:00,0.9863,0.9863,0.9863,0.9863,65700000.0
2008-03-06 05:48:00,0.9863,0.9864,0.9863,0.9864,69300000.0
2008-03-06 05:49:00,0.9864,0.9864,0.9864,0.9864,65400000.0
2008-03-06 05:50:00,0.9864,0.9864,0.9864,0.9864,66000000.0
2008-03-06 05:51:00,0.9864,0.9864,0.9864,0.9864,874900000.0
2008-03-06 05:52:00,0.9864,0.9864,0.9864,0.9864,958900000.0
2008-03-06 05:53:00,0.9864,0.9864,0.9864,0.9864,958900000.0
2008-03-06 05:54:00,0.9864,0.9864,0.9864,0.9864,958900000.0
2008-03-06 05:55:00,0.9864,0.9864,0.9864,0.9864,690600000.0
2008-03-06 05:56:00,0.9864,0.9864,0.9864,0.9864,647500000.0
2008-03-06 05:57:00,0.9864,0.9864,0.9864,0.9864,946000000.0
2008-03-06 05:58:00,0.9864,0.9864,0.9864,0.9864,908600000.0
2008-03-06 05:59:00,0.9864,0.9864,0.9864,0.9864,942900000.0
2008-03-06 06:00:00,0.9864,0.9864,0.9864,0.9864,1538700000.0
2008-03-06 06:01:00,0.9864,0.9864,0.9864,0.9864,954600000.0
2008-03-06 06:02:00,0.9864,0.9864,0.9864,0.9864,481700000.0
2008-03-06 06:03:00,0.9864,0.9864,0.9864,0.9864,958900000.0
2008-03-06 06:04:00,0.9864,0.9864,0.9864,0.9864,941700000.0
2008-03-06 06:05:00,0.9864,0.9864,0.9864,0.9864,946000000.0
2008-03-06 06:06:00,0.9864,0.9864,0.9864,0.9864,963200000.0
2008-03-06 06:07:00,0.9864,0.9864,0.9864,0.9864,950300000.0
2008-03-06 06:08:00,0.9864,0.9864,0.9864,0.9864,950300000.0
2008-03-06 06:09:00,0.9864,0.9864,0.9864,0.9864,946000000.0
2008-03-06 06:10:00,0.9864,0.9864,0.9864,0.9864,937400000.0
2008-03-06 06:11:00,0.9864,0.9864,0.9864,0.9864,565700000.0
2008-03-06 06:12:00,0.9864,0.9864,0.9864,0.9864,574600000.0
2008-03-06 06:13:00,0.9864,0.9864,0.9863,0.9863,954600000.0
2008-03-06 06:14:00,0.9863,0.9863,0.9862,0.9862,1160800000.0
2008-03-06 06:15:00,0.9862,0.9862,0.9862,0.9862,1487400000.0
2008-03-06 06:16:00,0.9862,0.9862,0.9862,0.9862,1494100000.0
2008-03-06 06:17:00,0.9862,0.9862,0.9862,0.9862,1447200000.0
2008-03-06 06:18:00,0.9862,0.9862,0.9862,0.9862,1494100000.0
2008-03-06 06:19:00,0.9862,0.9862,0.9862,0.9862,1508500000.0
2008-03-06 06:20:00,0.9862,0.9862,0.98615,0.98615,1121600000.0
2008-03-06 06:21:00,0.98615,0.98615,0.98615,0.98615,891200000.0
2008-03-06 06:22:00,0.98615,0.98615,0.98615,0.98615,895200000.0
2008-03-06 06:23:00,0.98615,0.98615,0.98615,0.98615,888000000.0
2008-03-06 06:24:00,0.98615,0.9862,0.9861,0.9861,1049200000.0
2008-03-06 06:25:00,0.9861,0.9861,0.986,0.986,1069800000.0
2008-03-06 06:26:00,0.986,0.986,0.986,0.986,1507500000.0
2008-03-06 06:27:00,0.986,0.986,0.986,0.986,1494100000.0
2008-03-06 06:28:00,0.986,0.986,0.986,0.986,1480700000.0
2008-03-06 06:29:00,0.986,0.986,0.986,0.986,1487400000.0
2008-03-06 06:30:00,0.986,0.986,0.986,0.986,1558400000.0
2008-03-06 06:31:00,0.986,0.986,0.986,0.986,1487400000.0
2008-03-06 06:32:00,0.986,0.986,0.986,0.986,1487400000.0
2008-03-06 06:33:00,0.986,0.986,0.986,0.986,1494100000.0
2008-03-06 06:34:00,0.986,0.986,0.986,0.986,1562300000.0
2008-03-06 06:35:00,0.986,0.9862,0.986,0.9862,1240500000.0
2008-03-06 06:36:00,0.9862,0.9862,0.9862,0.9862,950300000.0
2008-03-06 06:37:00,0.9862,0.9862,0.9862,0.9862,950300000.0
2008-03-06 06:38:00,0.9862,0.9862,0.9862,0.9862,971800000.0
2008-03-06 06:39:00,0.9862,0.9862,0.9862,0.9862,954600000.0
2008-03-06 06:40:00,0.9862,0.9862,0.9862,0.9862,963200000.0
2008-03-06 06:41:00,0.9862,0.98625,0.9862,0.98625,629000000.0
2008-03-06 06:42:00,0.98625,0.98625,0.98625,0.98625,353600000.0
2008-03-06 06:43:00,0.98625,0.98625,0.9862,0.98625,618700000.0
2008-03-06 06:44:00,0.98625,0.98625,0.9862,0.9862,701700000.0
2008-03-06 06:45:00,0.9862,0.9862,0.9862,0.9862,67500000.0
2008-03-06 06:46:00,0.9862,0.9862,0.98615,0.98615,328500000.0
2008-03-06 06:47:00,0.98615,0.98615,0.9861,0.98615,385600000.0
2008-03-06 06:48:00,0.98615,0.98615,0.9861,0.98615,364000000.0
2008-03-06 06:49:00,0.98615,0.98615,0.9861,0.98615,367200000.0
2008-03-06 06:50:00,0.98615,0.98615,0.9861,0.9861,747200000.0
2008-03-06 06:51:00,0.9861,0.9861,0.9861,0.9861,958900000.0
2008-03-06 06:52:00,0.98615,0.9862,0.98615,0.9862,251700000.0
2008-03-06 06:53:00,0.9862,0.9862,0.9862,0.9862,66300000.0
2008-03-06 06:54:00,0.9862,0.9862,0.9862,0.9862,66300000.0
2008-03-06 06:55:00,0.9862,0.9862,0.9862,0.9862,66600000.0
2008-03-06 06:56:00,0.9862,0.9862,0.9862,0.9862,66900000.0
2008-03-06 06:57:00,0.9862,0.9862,0.98615,0.98615,169600000.0
2008-03-06 06:58:00,0.98615,0.98615,0.98615,0.98615,356000000.0
2008-03-06 06:59:00,0.98615,0.98615,0.9861,0.9861,549000000.0
2008-03-06 07:00:00,0.9861,0.9861,0.9861,0.9861,963200000.0
2008-03-06 07:01:00,0.9861,0.9861,0.9861,0.9861,958900000.0
2008-03-06 07:02:00,0.9861,0.9861,0.9861,0.9861,777100000.0
2008-03-06 07:03:00,0.9861,0.9861,0.9861,0.9861,66600000.0
2008-03-06 07:04:00,0.9861,0.9861,0.98605,0.98605,170000000.0
2008-03-06 07:05:00,0.98605,0.98605,0.98605,0.98605,360800000.0
2008-03-06 07:06:00,0.98605,0.98605,0.98605,0.98605,353600000.0
2008-03-06 07:07:00,0.98605,0.9861,0.98605,0.9861,683200000.0
2008-03-06 07:08:00,0.9861,0.9861,0.9861,0.9861,904000000.0
2008-03-06 07:09:00,0.9861,0.9861,0.9861,0.9861,888000000.0
2008-03-06 07:10:00,0.9861,0.9861,0.9861,0.9861,892000000.0
2008-03-06 07:11:00,0.9861,0.9861,0.9861,0.9861,896000000.0
2008-03-06 07:12:00,0.9861,0.9861,0.98595,0.98605,457600000.0
2008-03-06 07:13:00,0.98605,0.98605,0.98605,0.98605,327200000.0
2008-03-06 07:14:00,0.98605,0.98605,0.98605,0.98605,349600000.0
2008-03-06 07:15:00,0.98605,0.98605,0.98605,0.98605,355200000.0
2008-03-06 07:16:00,0.98605,0.98605,0.98605,0.98605,356000000.0
2008-03-06 07:17:00,0.98605,0.9861,0.98605,0.9861,685600000.0
2008-03-06 07:18:00,0.9861,0.9861,0.9861,0.9861,912000000.0
2008-03-06 07:19:00,0.9861,0.9861,0.9861,0.9861,892000000.0
2008-03-06 07:20:00,0.9861,0.9861,0.9861,0.9861,888000000.0
2008-03-06 07:21:00,0.9861,0.9861,0.9861,0.9861,892000000.0
2008-03-06 07:22:00,0.9861,0.9861,0.98605,0.98605,460800000.0
2008-03-06 07:23:00,0.98605,0.98605,0.986,0.986,570700000.0
2008-03-06 07:24:00,0.986,0.986,0.986,0.986,963200000.0
2008-03-06 07:25:00,0.986,0.986,0.986,0.986,950300000.0
2008-03-06 07:26:00,0.986,0.98605,0.986,0.98605,385300000.0
2008-03-06 07:27:00,0.98605,0.98605,0.98605,0.98605,44000000.0
2008-03-06 07:28:00,0.98605,0.98605,0.98605,0.98605,44000000.0
2008-03-06 07:29:00,0.98605,0.98605,0.98605,0.98605,44200000.0
2008-03-06 07:30:00,0.98605,0.98605,0.98605,0.98605,43800000.0
2008-03-06 07:31:00,0.98605,0.98605,0.9859,0.9859,61700000.0
2008-03-06 07:32:00,0.9859,0.986,0.9859,0.986,68200000.0
2008-03-06 07:33:00,0.986,0.986,0.986,0.986,66000000.0
2008-03-06 07:34:00,0.986,0.986,0.986,0.986,66300000.0
2008-03-06 07:35:00,0.986,0.986,0.986,0.986,66000000.0
2008-03-06 07:36:00,0.986,0.986,0.9859,0.9859,66300000.0
2008-03-06 07:37:00,0.9859,0.9859,0.9859,0.9859,66300000.0
2008-03-06 07:38:00,0.9859,0.9859,0.9859,0.9859,66600000.0
2008-03-06 07:39:00,0.9859,0.9859,0.9859,0.9859,66900000.0
2008-03-06 07:40:00,0.9859,0.9859,0.9859,0.9859,66000000.0
2008-03-06 07:41:00,0.9859,0.9859,0.98585,0.98585,244500000.0
2008-03-06 07:42:00,0.98585,0.98585,0.98585,0.98585,352800000.0
2008-03-06 07:43:00,0.98585,0.98585,0.98585,0.98585,349600000.0
2008-03-06 07:44:00,0.98585,0.9859,0.98585,0.9859,116700000.0
2008-03-06 07:45:00,0.9859,0.9859,0.9859,0.9859,66900000.0
2008-03-06 07:46:00,0.9859,0.9859,0.9859,0.9859,65400000.0
2008-03-06 07:47:00,0.9859,0.9859,0.9859,0.9859,66900000.0
2008-03-06 07:48:00,0.9859,0.9861,0.9859,0.986,205800000.0
2008-03-06 07:49:00,0.986,0.986,0.9859,0.9859,72400000.0
2008-03-06 07:50:00,0.9859,0.9859,0.9859,0.9859,65700000.0
2008-03-06 07:51:00,0.9859,0.9859,0.9859,0.9859,66000000.0
2008-03-06 07:52:00,0.9859,0.9859,0.9859,0.9859,66600000.0
2008-03-06 07:53:00,0.9859,0.9859,0.9859,0.9859,66000000.0
2008-03-06 07:54:00,0.9859,0.9859,0.98585,0.98585,205200000.0
2008-03-06 07:55:00,0.98585,0.98585,0.98585,0.98585,352800000.0
2008-03-06 07:56:00,0.98585,0.98585,0.98585,0.98585,349600000.0
2008-03-06 07:57:00,0.98585,0.98585,0.98585,0.98585,349600000.0
2008-03-06 07:58:00,0.98585,0.9859,0.98585,0.9859,236100000.0
2008-03-06 07:59:00,0.9859,0.9859,0.9859,0.9859,68700000.0
2008-03-06 08:00:00,0.9859,0.9859,0.9859,0.9859,65400000.0
2008-03-06 08:01:00,0.9859,0.9859,0.9859,0.9859,66600000.0
2008-03-06 08:02:00,0.9859,0.986,0.9859,0.986,68100000.0
2008-03-06 08:03:00,0.986,0.98645,0.986,0.98645,349600000.0
2008-03-06 08:04:00,0.98645,0.98675,0.9864,0.98675,74500000.0
2008-03-06 08:05:00,0.98675,0.98675,0.9864,0.98645,494800000.0
2008-03-06 08:06:00,0.98645,0.98645,0.9864,0.98645,556700000.0
2008-03-06 08:07:00,0.98645,0.98645,0.9864,0.9864,324600000.0
2008-03-06 08:08:00,0.9864,0.9864,0.9864,0.9864,66600000.0
2008-03-06 08:09:00,0.9864,0.9864,0.9862,0.9862,357000000.0
2008-03-06 08:10:00,0.9862,0.9863,0.9862,0.9863,234500000.0
2008-03-06 08:11:00,0.9863,0.9864,0.9863,0.9864,68500000.0
2008-03-06 08:12:00,0.9864,0.9864,0.9864,0.9864,65400000.0
2008-03-06 08:13:00,0.9864,0.9865,0.9864,0.9864,65400000.0
2008-03-06 08:14:00,0.9864,0.9864,0.9864,0.9864,65400000.0
2008-03-06 08:15:00,0.9864,0.9865,0.9863,0.9863,68000000.0
2008-03-06 08:16:00,0.9863,0.9863,0.9862,0.9862,65400000.0
2008-03-06 08:17:00,0.9862,0.9862,0.9862,0.9862,65400000.0
2008-03-06 08:18:00,0.9862,0.9862,0.9862,0.9862,66000000.0
2008-03-06 08:19:00,0.9862,0.9862,0.9861,0.9861,234800000.0
2008-03-06 08:20:00,0.9861,0.9861,0.9861,0.9861,588600000.0
2008-03-06 08:21:00,0.9861,0.9861,0.9861,0.9861,585900000.0
2008-03-06 08:22:00,0.9861,0.9861,0.9861,0.9861,604800000.0
2008-03-06 08:23:00,0.9861,0.9861,0.9861,0.9861,596700000.0
2008-03-06 08:24:00,0.9861,0.9861,0.9861,0.9861,590400000.0
2008-03-06 08:25:00,0.9861,0.9861,0.98605,0.9861,424600000.0
2008-03-06 08:26:00,0.9861,0.9861,0.9861,0.9861,65700000.0
2008-03-06 08:27:00,0.9861,0.9861,0.9861,0.9861,66300000.0
2008-03-06 08:28:00,0.9861,0.9861,0.986,0.98605,116300000.0
2008-03-06 08:29:00,0.98605,0.98605,0.986,0.986,70400000.0
2008-03-06 08:30:00,0.986,0.986,0.986,0.986,65400000.0
2008-03-06 08:31:00,0.986,0.986,0.986,0.986,65700000.0
2008-03-06 08:32:00,0.986,0.986,0.986,0.986,64500000.0
2008-03-06 08:33:00,0.986,0.986,0.98595,0.98595,188100000.0
2008-03-06 08:34:00,0.98595,0.98595,0.9859,0.9859,79600000.0
2008-03-06 08:35:00,0.9859,0.9859,0.9858,0.9858,66700000.0
2008-03-06 08:36:00,0.9858,0.9858,0.9858,0.9858,65700000.0
2008-03-06 08:37:00,0.9858,0.9858,0.98575,0.9858,102400000.0
2008-03-06 08:38:00,0.9858,0.9858,0.9858,0.9858,65700000.0
2008-03-06 08:39:00,0.9858,0.9858,0.9858,0.9858,66000000.0
2008-03-06 08:40:00,0.9858,0.9858,0.9858,0.9858,66300000.0
2008-03-06 08:41:00,0.9858,0.9858,0.9858,0.9858,65400000.0
2008-03-06 08:42:00,0.9858,0.9858,0.98575,0.98575,129400000.0
2008-03-06 08:43:00,0.98575,0.98575,0.98575,0.98575,175200000.0
2008-03-06 08:44:00,0.98575,0.98575,0.98575,0.98575,176800000.0
2008-03-06 08:45:00,0.98575,0.98575,0.98575,0.98575,176000000.0
2008-03-06 08:46:00,0.98575,0.9858,0.9857,0.9858,160700000.0
2008-03-06 08:47:00,0.9858,0.9858,0.9858,0.9858,66900000.0
2008-03-06 08:48:00,0.9858,0.9858,0.9858,0.9858,66300000.0
2008-03-06 08:49:00,0.9858,0.9858,0.9858,0.9858,65700000.0
2008-03-06 08:50:00,0.9858,0.9858,0.9858,0.9858,66000000.0
2008-03-06 08:51:00,0.9858,0.9858,0.9858,0.9858,66600000.0
2008-03-06 08:52:00,0.9858,0.9858,0.9858,0.9858,66600000.0
2008-03-06 08:53:00,0.9858,0.9858,0.9858,0.9858,65700000.0
2008-03-06 08:54:00,0.9858,0.9858,0.9858,0.9858,65700000.0
2008-03-06 08:55:00,0.9858,0.98585,0.9858,0.98585,173000000.0
2008-03-06 08:56:00,0.98585,0.98605,0.98585,0.98605,114500000.0
2008-03-06 08:57:00,0.98605,0.98635,0.98605,0.9861,167200000.0
2008-03-06 08:58:00,0.9861,0.9861,0.9861,0.9861,132600000.0
2008-03-06 08:59:00,0.9861,0.9861,0.9861,0.9861,131400000.0
2008-03-06 09:00:00,0.9861,0.98615,0.9861,0.98615,111100000.0
2008-03-06 09:01:00,0.98615,0.98615,0.98615,0.98615,66600000.0
2008-03-06 09:02:00,0.98615,0.98615,0.9861,0.9861,79500000.0
2008-03-06 09:03:00,0.9861,0.9861,0.98605,0.9861,81600000.0
2008-03-06 09:04:00,0.9861,0.9861,0.9861,0.9861,172300000.0
2008-03-06 09:05:00,0.9861,0.9861,0.9861,0.9861,173800000.0
2008-03-06 09:06:00,0.9861,0.98645,0.9861,0.98615,205300000.0
2008-03-06 09:07:00,0.98615,0.98625,0.98615,0.9862,276000000.0
2008-03-06 09:08:00,0.9862,0.9862,0.98605,0.98605,399200000.0
2008-03-06 09:09:00,0.98605,0.9862,0.98605,0.9862,1033100000.0
2008-03-06 09:10:00,0.9862,0.9863,0.986,0.986,71900000.0
2008-03-06 09:11:00,0.986,0.986,0.98575,0.9858,286100000.0
2008-03-06 09:12:00,0.9858,0.9858,0.9858,0.9858,152000000.0
2008-03-06 09:13:00,0.9858,0.9858,0.9857,0.9857,148100000.0
2008-03-06 09:14:00,0.9857,0.98595,0.9857,0.9857,251000000.0
2008-03-06 09:15:00,0.9857,0.9857,0.9857,0.9857,168000000.0
2008-03-06 09:16:00,0.9857,0.98575,0.9857,0.9857,215400000.0
2008-03-06 09:17:00,0.9857,0.98575,0.9857,0.98575,130200000.0
2008-03-06 09:18:00,0.98575,0.98575,0.9857,0.98575,67600000.0
2008-03-06 09:19:00,0.98575,0.98575,0.9857,0.9857,83700000.0
2008-03-06 09:20:00,0.9857,0.9857,0.9857,0.9857,109500000.0
2008-03-06 09:21:00,0.9857,0.9858,0.9857,0.9858,91200000.0
2008-03-06 09:22:00,0.9858,0.9858,0.9857,0.9857,106700000.0
2008-03-06 09:23:00,0.9857,0.9857,0.9848,0.98495,271400000.0
2008-03-06 09:24:00,0.98495,0.9852,0.98495,0.9852,359000000.0
2008-03-06 09:25:00,0.9852,0.98525,0.98515,0.98525,349800000.0
2008-03-06 09:26:00,0.98525,0.9854,0.98495,0.9852,208600000.0
2008-03-06 09:27:00,0.9852,0.9854,0.9852,0.98525,262900000.0
2008-03-06 09:28:00,0.98525,0.98535,0.9852,0.98535,339400000.0
2008-03-06 09:29:00,0.98535,0.9854,0.9851,0.9851,301000000.0
2008-03-06 09:30:00,0.9852,0.9854,0.9851,0.9851,190300000.0
2008-03-06 09:31:00,0.9851,0.9851,0.98495,0.98495,222100000.0
2008-03-06 09:32:00,0.98495,0.98495,0.98495,0.98495,394200000.0
2008-03-06 09:33:00,0.98495,0.98495,0.98485,0.98485,183100000.0
2008-03-06 09:34:00,0.98485,0.985,0.98485,0.985,214500000.0
2008-03-06 09:35:00,0.985,0.9853,0.985,0.9853,204600000.0
2008-03-06 09:36:00,0.9853,0.98545,0.9853,0.98545,253200000.0
2008-03-06 09:37:00,0.98545,0.98545,0.98545,0.98545,396000000.0
2008-03-06 09:38:00,0.98545,0.98545,0.98545,0.98545,396000000.0
2008-03-06 09:39:00,0.98545,0.98545,0.98535,0.98535,346000000.0
2008-03-06 09:40:00,0.98535,0.98535,0.98535,0.98535,396000000.0
2008-03-06 09:41:00,0.98535,0.98535,0.98525,0.98525,342300000.0
2008-03-06 09:42:00,0.98525,0.9853,0.9852,0.9852,176300000.0
2008-03-06 09:43:00,0.9852,0.98525,0.9852,0.9852,168100000.0
2008-03-06 09:44:00,0.9852,0.9852,0.9852,0.9852,177600000.0
2008-03-06 09:45:00,0.9852,0.98545,0.9852,0.98545,124600000.0
2008-03-06 09:46:00,0.98545,0.9856,0.98525,0.9856,331300000.0
2008-03-06 09:47:00,0.9856,0.9856,0.98545,0.98545,68700000.0
2008-03-06 09:48:00,0.98545,0.98555,0.9854,0.9854,134500000.0
2008-03-06 09:49:00,0.9854,0.9854,0.9852,0.9854,137600000.0
2008-03-06 09:50:00,0.9854,0.9854,0.9854,0.9854,96600000.0
2008-03-06 09:51:00,0.9854,0.9855,0.9854,0.9855,66100000.0
2008-03-06 09:52:00,0.9855,0.9856,0.9855,0.9856,65400000.0
2008-03-06 09:53:00,0.9856,0.9856,0.9855,0.9856,72700000.0
2008-03-06 09:54:00,0.9856,0.9856,0.9855,0.9856,77900000.0
2008-03-06 09:55:00,0.9856,0.9857,0.9855,0.9856,93600000.0
2008-03-06 09:56:00,0.9856,0.9857,0.9856,0.9857,73600000.0
2008-03-06 09:57:00,0.9857,0.9857,0.9856,0.9856,71500000.0
2008-03-06 09:58:00,0.9856,0.98575,0.98545,0.9855,84400000.0
2008-03-06 09:59:00,0.9855,0.98555,0.9855,0.98555,67000000.0
2008-03-06 10:00:00,0.98555,0.98565,0.98555,0.98565,171100000.0
2008-03-06 10:01:00,0.98565,0.9857,0.9856,0.9857,118100000.0
2008-03-06 10:02:00,0.9857,0.98625,0.9857,0.9861,131800000.0
2008-03-06 10:03:00,0.9861,0.9862,0.9857,0.9857,100700000.0
2008-03-06 10:04:00,0.9857,0.9858,0.9852,0.9852,139000000.0
2008-03-06 10:05:00,0.9852,0.9853,0.9852,0.9852,91300000.0
2008-03-06 10:06:00,0.9852,0.9852,0.9851,0.9852,102800000.0
2008-03-06 10:07:00,0.9852,0.9852,0.98465,0.9849,156600000.0
2008-03-06 10:08:00,0.9849,0.98525,0.9847,0.9847,138800000.0
2008-03-06 10:09:00,0.9847,0.985,0.9847,0.985,165700000.0
2008-03-06 10:10:00,0.985,0.98505,0.98475,0.9848,210900000.0
2008-03-06 10:11:00,0.9848,0.9851,0.9848,0.9851,191400000.0
2008-03-06 10:12:00,0.9851,0.9854,0.9851,0.9852,131300000.0
2008-03-06 10:13:00,0.9852,0.9852,0.9851,0.9851,85700000.0
2008-03-06 10:14:00,0.9851,0.9851,0.9849,0.9849,98800000.0
2008-03-06 10:15:00,0.9849,0.9849,0.9847,0.9849,94000000.0
2008-03-06 10:16:00,0.9849,0.985,0.9847,0.9847,96600000.0
2008-03-06 10:17:00,0.9847,0.98475,0.98465,0.9847,87800000.0
2008-03-06 10:18:00,0.9847,0.9847,0.9847,0.9847,89000000.0
2008-03-06 10:19:00,0.9847,0.98485,0.9847,0.98485,121600000.0
2008-03-06 10:20:00,0.98485,0.98495,0.9848,0.9849,119700000.0
2008-03-06 10:21:00,0.9849,0.9855,0.9847,0.9855,130000000.0
2008-03-06 10:22:00,0.9855,0.98565,0.9855,0.9855,247500000.0
2008-03-06 10:23:00,0.9855,0.9855,0.9853,0.9853,123100000.0
2008-03-06 10:24:00,0.9853,0.9853,0.98485,0.985,88800000.0
2008-03-06 10:25:00,0.985,0.985,0.985,0.985,65400000.0
2008-03-06 10:26:00,0.985,0.985,0.9848,0.9848,118500000.0
2008-03-06 10:27:00,0.9848,0.9848,0.9844,0.9845,430300000.0
2008-03-06 10:28:00,0.9845,0.9846,0.9845,0.9846,135900000.0
2008-03-06 10:29:00,0.9846,0.9846,0.98455,0.98455,128500000.0
2008-03-06 10:30:00,0.98455,0.9846,0.98445,0.98445,101500000.0
2008-03-06 10:31:00,0.98445,0.98445,0.9838,0.9838,205600000.0
2008-03-06 10:32:00,0.9838,0.984,0.9838,0.984,180100000.0
2008-03-06 10:33:00,0.984,0.9841,0.984,0.9841,116900000.0
2008-03-06 10:34:00,0.9841,0.98415,0.9839,0.9839,70600000.0
2008-03-06 10:35:00,0.9839,0.9839,0.9838,0.9838,96800000.0
2008-03-06 10:36:00,0.9838,0.9841,0.9838,0.98385,176600000.0
2008-03-06 10:37:00,0.98385,0.9843,0.98385,0.984,320400000.0
2008-03-06 10:38:00,0.984,0.9842,0.984,0.984,98100000.0
2008-03-06 10:39:00,0.984,0.98425,0.984,0.98425,799300000.0
2008-03-06 10:40:00,0.98425,0.98425,0.98405,0.98425,925900000.0
2008-03-06 10:41:00,0.98425,0.98445,0.98375,0.98375,109700000.0
2008-03-06 10:42:00,0.98375,0.9838,0.98375,0.98375,965300000.0
2008-03-06 10:43:00,0.98375,0.98375,0.9837,0.9837,80000000.0
2008-03-06 10:44:00,0.9837,0.9837,0.983,0.983,76700000.0
2008-03-06 10:45:00,0.983,0.98395,0.983,0.9839,273000000.0
2008-03-06 10:46:00,0.984,0.98455,0.984,0.984,178400000.0
2008-03-06 10:47:00,0.984,0.984,0.9835,0.9839,238400000.0
2008-03-06 10:48:00,0.9839,0.984,0.9839,0.984,66900000.0
2008-03-06 10:49:00,0.984,0.9842,0.984,0.98405,232100000.0
2008-03-06 10:50:00,0.98405,0.9841,0.98395,0.98395,111500000.0
2008-03-06 10:51:00,0.98395,0.98395,0.9831,0.9835,273400000.0
2008-03-06 10:52:00,0.9835,0.98375,0.9833,0.98375,260700000.0
2008-03-06 10:53:00,0.98375,0.98375,0.9834,0.9835,174400000.0
2008-03-06 10:54:00,0.9835,0.9838,0.9835,0.9835,117000000.0
2008-03-06 10:55:00,0.9835,0.9838,0.9835,0.9837,112200000.0
2008-03-06 10:56:00,0.9837,0.9838,0.98345,0.9836,161400000.0
2008-03-06 10:57:00,0.9836,0.9836,0.9834,0.9834,203300000.0
2008-03-06 10:58:00,0.9834,0.9835,0.9831,0.98315,273400000.0
2008-03-06 10:59:00,0.98315,0.9833,0.9831,0.9831,110400000.0
2008-03-06 11:00:00,0.9831,0.98335,0.9826,0.9828,203700000.0
2008-03-06 11:01:00,0.9828,0.9829,0.98255,0.98265,142700000.0
2008-03-06 11:02:00,0.98265,0.98265,0.9825,0.9825,224400000.0
2008-03-06 11:03:00,0.9825,0.9825,0.982,0.9822,167400000.0
2008-03-06 11:04:00,0.9822,0.9824,0.982,0.982,133900000.0
2008-03-06 11:05:00,0.982,0.9823,0.9818,0.9823,117000000.0
2008-03-06 11:06:00,0.9823,0.98265,0.9822,0.98265,130000000.0
2008-03-06 11:07:00,0.98265,0.983,0.98265,0.98275,264100000.0
2008-03-06 11:08:00,0.98275,0.98275,0.9824,0.98255,303900000.0
2008-03-06 11:09:00,0.98255,0.9826,0.9825,0.9826,131200000.0
2008-03-06 11:10:00,0.9826,0.9827,0.9825,0.9826,111800000.0
2008-03-06 11:11:00,0.9826,0.9826,0.9824,0.9824,103300000.0
2008-03-06 11:12:00,0.9824,0.98255,0.9822,0.9822,352600000.0
2008-03-06 11:13:00,0.9822,0.9831,0.9822,0.983,134500000.0
2008-03-06 11:14:00,0.983,0.9835,0.983,0.98305,98900000.0
2008-03-06 11:15:00,0.98305,0.9832,0.983,0.983,315000000.0
2008-03-06 11:16:00,0.983,0.9832,0.983,0.9832,107800000.0
2008-03-06 11:17:00,0.9832,0.9833,0.9831,0.9831,66600000.0
2008-03-06 11:18:00,0.9831,0.9831,0.98295,0.9831,89200000.0
2008-03-06 11:19:00,0.9831,0.9831,0.9831,0.9831,65400000.0
2008-03-06 11:20:00,0.9831,0.9831,0.9831,0.9831,66900000.0
2008-03-06 11:21:00,0.9831,0.9832,0.9831,0.9831,82000000.0
2008-03-06 11:22:00,0.9831,0.9831,0.9831,0.9831,110000000.0
2008-03-06 11:23:00,0.9831,0.98345,0.9831,0.98345,296400000.0
2008-03-06 11:24:00,0.98345,0.9836,0.98345,0.98345,181700000.0
2008-03-06 11:25:00,0.98345,0.98385,0.98345,0.9837,204100000.0
2008-03-06 11:26:00,0.9837,0.98395,0.9836,0.98395,247700000.0
2008-03-06 11:27:00,0.98395,0.9841,0.98395,0.98405,242700000.0
2008-03-06 11:28:00,0.98405,0.98405,0.98355,0.9837,189300000.0
2008-03-06 11:29:00,0.9837,0.9839,0.9837,0.9839,75600000.0
2008-03-06 11:30:00,0.9839,0.98405,0.9839,0.984,102600000.0
2008-03-06 11:31:00,0.984,0.9842,0.984,0.9842,87400000.0
2008-03-06 11:32:00,0.9842,0.9842,0.984,0.984,68600000.0
2008-03-06 11:33:00,0.984,0.984,0.98375,0.9838,271900000.0
2008-03-06 11:34:00,0.9838,0.9839,0.9838,0.9838,94700000.0
2008-03-06 11:35:00,0.9838,0.98395,0.9838,0.98385,109000000.0
2008-03-06 11:36:00,0.98385,0.98385,0.9838,0.9838,296600000.0
2008-03-06 11:37:00,0.9838,0.9841,0.9837,0.98385,235300000.0
2008-03-06 11:38:00,0.9839,0.9841,0.9839,0.9839,96700000.0
2008-03-06 11:39:00,0.9839,0.984,0.9839,0.984,67300000.0
2008-03-06 11:40:00,0.984,0.9841,0.984,0.9841,75400000.0
2008-03-06 11:41:00,0.9841,0.9841,0.98395,0.984,67700000.0
2008-03-06 11:42:00,0.984,0.984,0.9834,0.98345,224800000.0
2008-03-06 11:43:00,0.98345,0.98345,0.9834,0.9834,354500000.0
2008-03-06 11:44:00,0.9834,0.98355,0.9834,0.9835,130700000.0
2008-03-06 11:45:00,0.9835,0.9835,0.9834,0.9834,146700000.0
2008-03-06 11:46:00,0.9834,0.98345,0.9831,0.9831,415100000.0
2008-03-06 11:47:00,0.9831,0.98355,0.9831,0.98355,87400000.0
2008-03-06 11:48:00,0.9836,0.9838,0.98345,0.9835,100500000.0
2008-03-06 11:49:00,0.9835,0.984,0.9835,0.9837,140200000.0
2008-03-06 11:50:00,0.9837,0.98375,0.9837,0.9837,387800000.0
2008-03-06 11:51:00,0.9837,0.98385,0.9836,0.98385,281300000.0
2008-03-06 11:52:00,0.98385,0.9842,0.98375,0.9841,267900000.0
2008-03-06 11:53:00,0.9841,0.9842,0.9841,0.9842,66000000.0
2008-03-06 11:54:00,0.9842,0.9842,0.9842,0.9842,63300000.0
2008-03-06 11:55:00,0.9842,0.9842,0.9842,0.9842,111900000.0
2008-03-06 11:56:00,0.9842,0.9842,0.9842,0.9842,132300000.0
2008-03-06 11:57:00,0.9842,0.9845,0.9842,0.9842,127300000.0
2008-03-06 11:58:00,0.9842,0.98425,0.98415,0.98425,275400000.0
2008-03-06 11:59:00,0.98425,0.9843,0.9842,0.9843,95600000.0
2008-03-06 12:00:00,0.9843,0.9845,0.9843,0.9845,88100000.0
2008-03-06 12:01:00,0.9845,0.9845,0.9844,0.9844,65100000.0
2008-03-06 12:02:00,0.9844,0.9844,0.9844,0.9844,64800000.0
2008-03-06 12:03:00,0.9844,0.9845,0.9843,0.9843,93900000.0
2008-03-06 12:04:00,0.9843,0.9845,0.9842,0.9842,110700000.0
2008-03-06 12:05:00,0.9842,0.9842,0.984,0.984,367000000.0
2008-03-06 12:06:00,0.984,0.9841,0.984,0.984,202100000.0
2008-03-06 12:07:00,0.984,0.9842,0.9838,0.9838,189300000.0
2008-03-06 12:08:00,0.9838,0.9838,0.9836,0.9838,111400000.0
2008-03-06 12:09:00,0.9838,0.9838,0.98325,0.98325,182600000.0
2008-03-06 12:10:00,0.98325,0.9835,0.98325,0.9834,498400000.0
2008-03-06 12:11:00,0.9834,0.9835,0.9834,0.9834,169600000.0
2008-03-06 12:12:00,0.9834,0.9836,0.9834,0.9836,114100000.0
2008-03-06 12:13:00,0.9836,0.9837,0.9834,0.9834,67600000.0
2008-03-06 12:14:00,0.98335,0.9834,0.9833,0.9834,108400000.0
2008-03-06 12:15:00,0.9834,0.9834,0.9834,0.9834,105100000.0
2008-03-06 12:16:00,0.9834,0.9834,0.9834,0.9834,115200000.0
2008-03-06 12:17:00,0.9834,0.9834,0.983,0.983,94400000.0
2008-03-06 12:18:00,0.983,0.983,0.9829,0.983,101700000.0
2008-03-06 12:19:00,0.983,0.9831,0.983,0.9831,67300000.0
2008-03-06 12:20:00,0.9831,0.98325,0.9831,0.98325,368300000.0
2008-03-06 12:21:00,0.98325,0.98345,0.9832,0.98345,270300000.0
2008-03-06 12:22:00,0.98345,0.98355,0.9834,0.9834,221100000.0
2008-03-06 12:23:00,0.9834,0.98365,0.9834,0.98365,129300000.0
2008-03-06 12:24:00,0.98365,0.9838,0.9836,0.9836,121200000.0
2008-03-06 12:25:00,0.9836,0.9836,0.9836,0.9836,111000000.0
2008-03-06 12:26:00,0.9836,0.9837,0.9836,0.9837,82100000.0
2008-03-06 12:27:00,0.9837,0.984,0.9837,0.984,88500000.0
2008-03-06 12:28:00,0.984,0.9842,0.984,0.9842,186500000.0
2008-03-06 12:29:00,0.9842,0.9845,0.9842,0.98425,142500000.0
2008-03-06 12:30:00,0.98425,0.9846,0.98425,0.98455,101400000.0
2008-03-06 12:31:00,0.98455,0.9847,0.9845,0.9847,113400000.0
2008-03-06 12:32:00,0.9847,0.985,0.9847,0.985,65400000.0
2008-03-06 12:33:00,0.985,0.9853,0.985,0.9852,175000000.0
2008-03-06 12:34:00,0.9852,0.9859,0.9851,0.98555,117800000.0
2008-03-06 12:35:00,0.9856,0.9857,0.9853,0.9857,203400000.0
2008-03-06 12:36:00,0.9857,0.9858,0.9856,0.9857,125700000.0
2008-03-06 12:37:00,0.9857,0.9858,0.9857,0.98575,147000000.0
2008-03-06 12:38:00,0.98575,0.98575,0.98545,0.98545,559100000.0
2008-03-06 12:39:00,0.98545,0.98545,0.985,0.98515,451900000.0
2008-03-06 12:40:00,0.98515,0.98515,0.9847,0.98485,374500000.0
2008-03-06 12:41:00,0.98485,0.98495,0.9846,0.98495,338300000.0
2008-03-06 12:42:00,0.98505,0.98515,0.98495,0.98515,307400000.0
2008-03-06 12:43:00,0.98515,0.9854,0.98495,0.9854,225000000.0
2008-03-06 12:44:00,0.9854,0.9855,0.98485,0.98485,509800000.0
2008-03-06 12:45:00,0.98485,0.98485,0.98485,0.98485,566800000.0
2008-03-06 12:46:00,0.98485,0.98495,0.98485,0.98495,485700000.0
2008-03-06 12:47:00,0.98495,0.98495,0.98495,0.98495,1060800000.0
2008-03-06 12:48:00,0.98495,0.98495,0.98475,0.98475,769800000.0
2008-03-06 12:49:00,0.98475,0.9849,0.9847,0.9847,160500000.0
2008-03-06 12:50:00,0.9847,0.9848,0.9847,0.9848,106000000.0
2008-03-06 12:51:00,0.9848,0.9848,0.9847,0.98475,339300000.0
2008-03-06 12:52:00,0.98475,0.9849,0.98475,0.9849,241700000.0
2008-03-06 12:53:00,0.9849,0.98505,0.9849,0.98495,494900000.0
2008-03-06 12:54:00,0.98495,0.98495,0.98485,0.98485,49700000.0
2008-03-06 12:55:00,0.98485,0.98485,0.9847,0.9847,259800000.0
2008-03-06 12:56:00,0.9847,0.98475,0.9847,0.9847,110400000.0
2008-03-06 12:57:00,0.9847,0.9848,0.9847,0.9847,137100000.0
2008-03-06 12:58:00,0.9847,0.98505,0.9847,0.98505,166200000.0
2008-03-06 12:59:00,0.98505,0.9851,0.98505,0.98505,316600000.0
2008-03-06 13:00:00,0.98505,0.98505,0.98505,0.98505,537800000.0
2008-03-06 13:01:00,0.98505,0.98545,0.98505,0.98515,553600000.0
2008-03-06 13:02:00,0.98515,0.9854,0.98505,0.98515,332500000.0
2008-03-06 13:03:00,0.98515,0.9853,0.9851,0.98525,645300000.0
2008-03-06 13:04:00,0.98525,0.98525,0.9852,0.9852,340900000.0
2008-03-06 13:05:00,0.9852,0.9852,0.98515,0.98515,733400000.0
2008-03-06 13:06:00,0.98515,0.9852,0.98515,0.98515,622200000.0
2008-03-06 13:07:00,0.98515,0.98515,0.98515,0.98515,729600000.0
2008-03-06 13:08:00,0.98515,0.9852,0.98515,0.9852,453800000.0
2008-03-06 13:09:00,0.9852,0.9854,0.98515,0.9854,164300000.0
2008-03-06 13:10:00,0.9854,0.9855,0.9854,0.9855,157400000.0
2008-03-06 13:11:00,0.9855,0.9856,0.9855,0.9856,49000000.0
2008-03-06 13:12:00,0.9856,0.98565,0.98555,0.98565,55900000.0
2008-03-06 13:13:00,0.98565,0.98565,0.9855,0.9855,176700000.0
2008-03-06 13:14:00,0.9855,0.98555,0.98545,0.98555,181000000.0
2008-03-06 13:15:00,0.98555,0.98555,0.98555,0.98555,176000000.0
2008-03-06 13:16:00,0.98555,0.98555,0.98555,0.98555,176000000.0
2008-03-06 13:17:00,0.98555,0.98555,0.9854,0.9854,290600000.0
2008-03-06 13:18:00,0.9854,0.9854,0.9854,0.9854,109200000.0
2008-03-06 13:19:00,0.9854,0.9854,0.9849,0.9851,150800000.0
2008-03-06 13:20:00,0.9851,0.9851,0.9851,0.9851,65700000.0
2008-03-06 13:21:00,0.9851,0.9851,0.9851,0.9851,65400000.0
2008-03-06 13:22:00,0.9851,0.9851,0.9851,0.9851,64200000.0
2008-03-06 13:23:00,0.9851,0.9851,0.9849,0.9849,65400000.0
2008-03-06 13:24:00,0.9849,0.985,0.9849,0.985,66900000.0
2008-03-06 13:25:00,0.985,0.985,0.985,0.985,66300000.0
2008-03-06 13:26:00,0.985,0.985,0.9849,0.9849,76400000.0
2008-03-06 13:27:00,0.9849,0.9849,0.9849,0.9849,90000000.0
2008-03-06 13:28:00,0.9849,0.9849,0.9848,0.9848,70200000.0
2008-03-06 13:29:00,0.9848,0.9848,0.9848,0.9848,66300000.0
2008-03-06 13:30:00,0.9848,0.9848,0.9848,0.9848,67500000.0
2008-03-06 13:31:00,0.9848,0.9848,0.9848,0.9848,65700000.0
2008-03-06 13:32:00,0.9848,0.9848,0.9848,0.9848,69800000.0
2008-03-06 13:33:00,0.9848,0.9848,0.9848,0.9848,66600000.0
2008-03-06 13:34:00,0.9848,0.9848,0.9848,0.9848,66900000.0
2008-03-06 13:35:00,0.9848,0.9848,0.9845,0.9845,328100000.0
2008-03-06 13:36:00,0.9845,0.9845,0.98435,0.9845,562800000.0
2008-03-06 13:37:00,0.9845,0.9845,0.9843,0.9843,231000000.0
2008-03-06 13:38:00,0.9843,0.9843,0.9842,0.9842,66000000.0
2008-03-06 13:39:00,0.9842,0.9842,0.9842,0.9842,67500000.0
2008-03-06 13:40:00,0.9842,0.9842,0.9842,0.9842,66000000.0
2008-03-06 13:41:00,0.9842,0.9844,0.984,0.984,150400000.0
2008-03-06 13:42:00,0.984,0.9841,0.984,0.9841,95000000.0
2008-03-06 13:43:00,0.9841,0.9842,0.9841,0.9841,176400000.0
2008-03-06 13:44:00,0.9841,0.9841,0.9841,0.9841,284500000.0
2008-03-06 13:45:00,0.9841,0.9842,0.9841,0.9842,154200000.0
2008-03-06 13:46:00,0.9842,0.9842,0.9842,0.9842,67500000.0
2008-03-06 13:47:00,0.9842,0.9843,0.9842,0.9843,257600000.0
2008-03-06 13:48:00,0.9843,0.9845,0.9843,0.9844,157150000.0
2008-03-06 13:49:00,0.9844,0.9845,0.9843,0.9844,67000000.0
2008-03-06 13:50:00,0.9844,0.9844,0.9844,0.9844,66300000.0
2008-03-06 13:51:00,0.9844,0.9844,0.9844,0.9844,66000000.0
2008-03-06 13:52:00,0.9844,0.9848,0.9844,0.98475,86400000.0
2008-03-06 13:53:00,0.98475,0.98475,0.9847,0.9847,78500000.0
2008-03-06 13:54:00,0.9847,0.9847,0.9847,0.9847,172800000.0
2008-03-06 13:55:00,0.9847,0.9848,0.9847,0.9848,128200000.0
2008-03-06 13:56:00,0.9848,0.9848,0.9847,0.9848,111200000.0
2008-03-06 13:57:00,0.9848,0.9848,0.9847,0.9848,158400000.0
2008-03-06 13:58:00,0.9848,0.9848,0.9847,0.9848,100900000.0
2008-03-06 13:59:00,0.9848,0.9848,0.9847,0.9847,66000000.0
2008-03-06 14:00:00,0.9847,0.9847,0.9847,0.9847,83200000.0
2008-03-06 14:01:00,0.9847,0.98475,0.98465,0.98465,75400000.0
2008-03-06 14:02:00,0.98465,0.9847,0.9846,0.98465,157950000.0
2008-03-06 14:03:00,0.98465,0.9847,0.98465,0.9847,70000000.0
2008-03-06 14:04:00,0.9847,0.9848,0.9846,0.9848,106100000.0
2008-03-06 14:05:00,0.9847,0.985,0.9847,0.985,303200000.0
2008-03-06 14:06:00,0.985,0.9854,0.985,0.9853,178800000.0
2008-03-06 14:07:00,0.9853,0.9853,0.9852,0.9852,96000000.0
2008-03-06 14:08:00,0.9852,0.9852,0.98475,0.98485,272400000.0
2008-03-06 14:09:00,0.98485,0.9849,0.98475,0.98475,594400000.0
2008-03-06 14:10:00,0.9847,0.9847,0.9838,0.98385,454300000.0
2008-03-06 14:11:00,0.98385,0.9841,0.98385,0.9841,232400000.0
2008-03-06 14:12:00,0.9841,0.985,0.9841,0.9847,199500000.0
2008-03-06 14:13:00,0.9847,0.9847,0.98405,0.9841,328600000.0
2008-03-06 14:14:00,0.9841,0.9841,0.9839,0.9839,85500000.0
2008-03-06 14:15:00,0.9839,0.98405,0.9839,0.98405,445900000.0
2008-03-06 14:16:00,0.98405,0.9841,0.98405,0.9841,280200000.0
2008-03-06 14:17:00,0.9841,0.9842,0.9841,0.9842,68400000.0
2008-03-06 14:18:00,0.9842,0.9843,0.9842,0.9842,420000000.0
2008-03-06 14:19:00,0.9842,0.9843,0.9842,0.9843,71300000.0
2008-03-06 14:20:00,0.9843,0.9845,0.9842,0.98435,239500000.0
2008-03-06 14:21:00,0.98435,0.9845,0.98435,0.98435,195000000.0
2008-03-06 14:22:00,0.98435,0.9845,0.9837,0.9838,565200000.0
2008-03-06 14:23:00,0.9838,0.9838,0.9834,0.9838,228700000.0
2008-03-06 14:24:00,0.9838,0.9838,0.9838,0.9838,65400000.0
2008-03-06 14:25:00,0.9838,0.9843,0.9838,0.98425,176700000.0
2008-03-06 14:26:00,0.98425,0.98425,0.9841,0.9841,210300000.0
2008-03-06 14:27:00,0.9841,0.98455,0.9841,0.9845,220800000.0
2008-03-06 14:28:00,0.9845,0.9845,0.98445,0.98445,105500000.0
2008-03-06 14:29:00,0.98445,0.98445,0.9844,0.98445,126600000.0
2008-03-06 14:30:00,0.98445,0.9848,0.98445,0.9847,89500000.0
2008-03-06 14:31:00,0.9847,0.9847,0.9846,0.9846,70400000.0
2008-03-06 14:32:00,0.9846,0.9846,0.9846,0.9846,67100000.0
2008-03-06 14:33:00,0.9846,0.9846,0.9844,0.9844,109100000.0
2008-03-06 14:34:00,0.9844,0.9844,0.9844,0.9844,65100000.0
2008-03-06 14:35:00,0.9844,0.9846,0.9844,0.98445,365200000.0
2008-03-06 14:36:00,0.98445,0.98445,0.9844,0.9844,237600000.0
2008-03-06 14:37:00,0.9844,0.9848,0.9844,0.9848,195700000.0
2008-03-06 14:38:00,0.9848,0.9848,0.9846,0.98465,261400000.0
2008-03-06 14:39:00,0.98465,0.9848,0.98465,0.9847,265500000.0
2008-03-06 14:40:00,0.9847,0.9851,0.9847,0.98505,286600000.0
2008-03-06 14:41:00,0.98505,0.98505,0.9849,0.9849,72200000.0
2008-03-06 14:42:00,0.9849,0.9849,0.9844,0.98445,139900000.0
2008-03-06 14:43:00,0.98445,0.98495,0.98445,0.98455,509700000.0
2008-03-06 14:44:00,0.98455,0.9848,0.9844,0.9847,260100000.0
2008-03-06 14:45:00,0.9847,0.9847,0.9843,0.9844,87300000.0
2008-03-06 14:46:00,0.9844,0.9844,0.9844,0.9844,65400000.0
2008-03-06 14:47:00,0.9844,0.9845,0.9844,0.9845,95300000.0
2008-03-06 14:48:00,0.9845,0.9845,0.9845,0.9845,65400000.0
2008-03-06 14:49:00,0.9845,0.98455,0.9845,0.9845,208600000.0
2008-03-06 14:50:00,0.9845,0.98455,0.98405,0.9843,415600000.0
2008-03-06 14:51:00,0.9843,0.9843,0.9837,0.9838,134500000.0
2008-03-06 14:52:00,0.9838,0.984,0.98375,0.984,83100000.0
2008-03-06 14:53:00,0.984,0.9841,0.984,0.984,112000000.0
2008-03-06 14:54:00,0.984,0.9842,0.984,0.98405,428100000.0
2008-03-06 14:55:00,0.98405,0.98405,0.984,0.984,194000000.0
2008-03-06 14:56:00,0.984,0.984,0.98395,0.984,168200000.0
2008-03-06 14:57:00,0.984,0.984,0.984,0.984,106200000.0
2008-03-06 14:58:00,0.984,0.984,0.984,0.984,110500000.0
2008-03-06 14:59:00,0.984,0.98415,0.9839,0.984,125500000.0
2008-03-06 15:00:00,0.984,0.9849,0.984,0.9847,374100000.0
2008-03-06 15:01:00,0.9847,0.9849,0.9846,0.9848,428900000.0
2008-03-06 15:02:00,0.9848,0.98485,0.9843,0.9844,172700000.0
2008-03-06 15:03:00,0.9844,0.9844,0.9843,0.9844,173300000.0
2008-03-06 15:04:00,0.9844,0.9845,0.9844,0.9844,170700000.0
2008-03-06 15:05:00,0.9844,0.9844,0.98415,0.98415,68800000.0
2008-03-06 15:06:00,0.98415,0.98415,0.98415,0.98415,768000000.0
2008-03-06 15:07:00,0.98415,0.98415,0.98415,0.98415,776800000.0
2008-03-06 15:08:00,0.98415,0.9847,0.98415,0.9845,329200000.0
2008-03-06 15:09:00,0.9845,0.9845,0.98435,0.9844,343000000.0
2008-03-06 15:10:00,0.9844,0.9844,0.9844,0.9844,431200000.0
2008-03-06 15:11:00,0.9844,0.9848,0.98425,0.9848,227900000.0
2008-03-06 15:12:00,0.9848,0.98495,0.9847,0.9849,316600000.0
2008-03-06 15:13:00,0.9849,0.9852,0.9848,0.9849,205100000.0
2008-03-06 15:14:00,0.9849,0.9855,0.9849,0.9855,328800000.0
2008-03-06 15:15:00,0.9855,0.9855,0.98515,0.9852,273400000.0
2008-03-06 15:16:00,0.9852,0.98555,0.9852,0.9854,731000000.0
2008-03-06 15:17:00,0.9854,0.9857,0.9854,0.9856,499200000.0
2008-03-06 15:18:00,0.9856,0.98565,0.9854,0.9854,416500000.0
2008-03-06 15:19:00,0.9854,0.9855,0.985,0.985,547300000.0
2008-03-06 15:20:00,0.985,0.98535,0.9847,0.98535,408200000.0
2008-03-06 15:21:00,0.98535,0.9858,0.98535,0.9858,152000000.0
2008-03-06 15:22:00,0.9858,0.98585,0.9855,0.98585,242900000.0
2008-03-06 15:23:00,0.9859,0.9861,0.9857,0.9859,162600000.0
2008-03-06 15:24:00,0.9859,0.986,0.98555,0.98555,207700000.0
2008-03-06 15:25:00,0.98555,0.9857,0.98555,0.98555,355100000.0
2008-03-06 15:26:00,0.98555,0.9858,0.98555,0.9856,315000000.0
2008-03-06 15:27:00,0.9856,0.9858,0.9856,0.9858,104900000.0
2008-03-06 15:28:00,0.9857,0.9858,0.9856,0.9858,82200000.0
2008-03-06 15:29:00,0.9858,0.98615,0.98565,0.98605,316500000.0
2008-03-06 15:30:00,0.98605,0.9875,0.986,0.98635,360150000.0
2008-03-06 15:31:00,0.98645,0.9872,0.98645,0.9868,198600000.0
2008-03-06 15:32:00,0.9868,0.98745,0.9868,0.98745,177100000.0
2008-03-06 15:33:00,0.98745,0.988,0.98745,0.98765,94000000.0
2008-03-06 15:34:00,0.98765,0.9881,0.9873,0.9875,177500000.0
2008-03-06 15:35:00,0.9875,0.9877,0.9872,0.98735,324450000.0
2008-03-06 15:36:00,0.98745,0.9875,0.9869,0.98695,375100000.0
2008-03-06 15:37:00,0.98695,0.9872,0.9869,0.9871,142100000.0
2008-03-06 15:38:00,0.9871,0.9871,0.9863,0.9865,122700000.0
2008-03-06 15:39:00,0.9865,0.98715,0.9865,0.9869,299800000.0
2008-03-06 15:40:00,0.9869,0.9871,0.9868,0.9869,171600000.0
2008-03-06 15:41:00,0.9869,0.9875,0.9869,0.9874,168000000.0
2008-03-06 15:42:00,0.9874,0.9874,0.98655,0.9868,231200000.0
2008-03-06 15:43:00,0.9868,0.9875,0.9868,0.9871,332100000.0
2008-03-06 15:44:00,0.9871,0.988,0.9871,0.988,222800000.0
2008-03-06 15:45:00,0.988,0.9882,0.9878,0.988,67400000.0
2008-03-06 15:46:00,0.988,0.988,0.9876,0.9878,99600000.0
2008-03-06 15:47:00,0.9878,0.98805,0.9875,0.9876,112800000.0
2008-03-06 15:48:00,0.9876,0.9878,0.9873,0.9875,63700000.0
2008-03-06 15:49:00,0.9875,0.98795,0.9875,0.9878,244100000.0
2008-03-06 15:50:00,0.9878,0.98785,0.9873,0.98755,353200000.0
2008-03-06 15:51:00,0.9877,0.988,0.98755,0.988,187900000.0
2008-03-06 15:52:00,0.988,0.9884,0.98775,0.9881,36600000.0
2008-03-06 15:53:00,0.9881,0.9881,0.9879,0.988,102900000.0
2008-03-06 15:54:00,0.988,0.9883,0.98785,0.98785,215300000.0
2008-03-06 15:55:00,0.98785,0.98785,0.98735,0.9875,369600000.0
2008-03-06 15:56:00,0.9875,0.9876,0.98685,0.98725,202200000.0
2008-03-06 15:57:00,0.9873,0.9874,0.9872,0.9873,283400000.0
2008-03-06 15:58:00,0.9873,0.9873,0.9869,0.9869,230300000.0
2008-03-06 15:59:00,0.9869,0.9872,0.9869,0.987,192300000.0
2008-03-06 16:00:00,0.987,0.9872,0.9869,0.9869,156900000.0
2008-03-06 16:01:00,0.9869,0.9874,0.9869,0.9873,111100000.0
2008-03-06 16:02:00,0.9873,0.9875,0.9872,0.9875,198800000.0
2008-03-06 16:03:00,0.9875,0.9876,0.98655,0.98655,273600000.0
2008-03-06 16:04:00,0.98655,0.9868,0.98655,0.98655,767950000.0
2008-03-06 16:05:00,0.98655,0.98665,0.98655,0.98655,694900000.0
2008-03-06 16:06:00,0.98655,0.9866,0.98655,0.9866,161400000.0
2008-03-06 16:07:00,0.9866,0.9867,0.9866,0.9866,28800000.0
2008-03-06 16:08:00,0.9866,0.9867,0.9859,0.986,227700000.0
2008-03-06 16:09:00,0.986,0.9861,0.9858,0.98605,256800000.0
2008-03-06 16:10:00,0.98605,0.9861,0.9857,0.9859,191900000.0
2008-03-06 16:11:00,0.9859,0.9864,0.9859,0.9864,373100000.0
2008-03-06 16:12:00,0.9864,0.9865,0.9859,0.9859,107400000.0
2008-03-06 16:13:00,0.9859,0.986,0.9857,0.9858,170700000.0
2008-03-06 16:14:00,0.98585,0.9863,0.9858,0.9862,125700000.0
2008-03-06 16:15:00,0.9862,0.9865,0.9862,0.9863,316000000.0
2008-03-06 16:16:00,0.9863,0.9867,0.9861,0.98615,387800000.0
2008-03-06 16:17:00,0.98615,0.9862,0.9859,0.986,275300000.0
2008-03-06 16:18:00,0.986,0.9861,0.9856,0.9856,177800000.0
2008-03-06 16:19:00,0.9856,0.9858,0.9856,0.9856,203800000.0
2008-03-06 16:20:00,0.9856,0.9856,0.9855,0.9856,434500000.0
2008-03-06 16:21:00,0.9856,0.9862,0.9856,0.986,106900000.0
2008-03-06 16:22:00,0.986,0.9862,0.986,0.986,125600000.0
2008-03-06 16:23:00,0.986,0.986,0.9856,0.9859,164800000.0
2008-03-06 16:24:00,0.9859,0.986,0.9858,0.9859,75500000.0
2008-03-06 16:25:00,0.9859,0.9862,0.9859,0.9861,35400000.0
2008-03-06 16:26:00,0.9861,0.9863,0.9861,0.9863,96300000.0
2008-03-06 16:27:00,0.9863,0.9866,0.98615,0.9866,221600000.0
2008-03-06 16:28:00,0.9866,0.98675,0.9866,0.98665,474200000.0
2008-03-06 16:29:00,0.98665,0.98665,0.9866,0.9866,406700000.0
2008-03-06 16:30:00,0.9866,0.9868,0.9866,0.9867,172800000.0
2008-03-06 16:31:00,0.9867,0.9867,0.9866,0.9867,33100000.0
2008-03-06 16:32:00,0.9867,0.9868,0.98665,0.9867,77600000.0
2008-03-06 16:33:00,0.9867,0.987,0.9866,0.98665,161700000.0
2008-03-06 16:34:00,0.98665,0.9868,0.9865,0.9865,111600000.0
2008-03-06 16:35:00,0.9865,0.9866,0.9865,0.9866,33600000.0
2008-03-06 16:36:00,0.9865,0.9869,0.9865,0.9865,190900000.0
2008-03-06 16:37:00,0.9865,0.9868,0.9865,0.9868,195400000.0
2008-03-06 16:38:00,0.9868,0.9868,0.9865,0.9865,44500000.0
2008-03-06 16:39:00,0.9865,0.9865,0.9864,0.9864,25500000.0
2008-03-06 16:40:00,0.9864,0.9866,0.9864,0.9864,136700000.0
2008-03-06 16:41:00,0.9864,0.9864,0.98595,0.98595,148600000.0
2008-03-06 16:42:00,0.98595,0.98595,0.98455,0.9847,425100000.0
2008-03-06 16:43:00,0.9847,0.98515,0.9847,0.9851,397100000.0
2008-03-06 16:44:00,0.9851,0.98525,0.98505,0.98525,581300000.0
2008-03-06 16:45:00,0.98525,0.98525,0.9851,0.9852,591300000.0
2008-03-06 16:46:00,0.9852,0.9854,0.9852,0.9852,20900000.0
2008-03-06 16:47:00,0.9852,0.9852,0.98495,0.98495,827500000.0
2008-03-06 16:48:00,0.98495,0.98495,0.9846,0.98465,409700000.0
2008-03-06 16:49:00,0.98465,0.9849,0.9846,0.9848,148000000.0
2008-03-06 16:50:00,0.9848,0.98505,0.9848,0.985,564800000.0
2008-03-06 16:51:00,0.985,0.9854,0.985,0.9854,164900000.0
2008-03-06 16:52:00,0.9854,0.9855,0.9854,0.9855,240100000.0
2008-03-06 16:53:00,0.9855,0.98555,0.98545,0.9855,113700000.0
2008-03-06 16:54:00,0.9855,0.98555,0.9855,0.9855,37600000.0
2008-03-06 16:55:00,0.9855,0.9859,0.98545,0.9859,334200000.0
2008-03-06 16:56:00,0.9859,0.98665,0.9857,0.9866,405300000.0
2008-03-06 16:57:00,0.9866,0.9867,0.9864,0.9867,552700000.0
2008-03-06 16:58:00,0.9867,0.987,0.9864,0.98675,301700000.0
2008-03-06 16:59:00,0.98675,0.9869,0.9861,0.9868,468500000.0
2008-03-06 17:00:00,0.9868,0.98775,0.9825,0.9852,619100000.0
2008-03-06 17:01:00,0.9852,0.9852,0.9841,0.9843,698050000.0
2008-03-06 17:02:00,0.9843,0.98465,0.9841,0.98425,1053400000.0
2008-03-06 17:03:00,0.98425,0.98435,0.98405,0.98405,1175000000.0
2008-03-06 17:04:00,0.9841,0.9842,0.98395,0.98415,822500000.0
2008-03-06 17:05:00,0.98415,0.98415,0.98385,0.98385,705200000.0
2008-03-06 17:06:00,0.98385,0.9841,0.98385,0.98395,672400000.0
2008-03-06 17:07:00,0.98395,0.98435,0.98395,0.9842,1072100000.0
2008-03-06 17:08:00,0.9842,0.98455,0.98415,0.9845,835600000.0
2008-03-06 17:09:00,0.9845,0.9846,0.98445,0.9846,535400000.0
2008-03-06 17:10:00,0.9846,0.9848,0.98445,0.9846,563000000.0
2008-03-06 17:11:00,0.9846,0.9847,0.98455,0.9847,905000000.0
2008-03-06 17:12:00,0.9847,0.98475,0.9841,0.9842,726100000.0
2008-03-06 17:13:00,0.9842,0.9847,0.98415,0.98445,878500000.0
2008-03-06 17:14:00,0.98445,0.98445,0.98395,0.984,1245000000.0
2008-03-06 17:15:00,0.984,0.9843,0.984,0.9843,1148400000.0
2008-03-06 17:16:00,0.9843,0.9844,0.98415,0.9844,671800000.0
2008-03-06 17:17:00,0.98435,0.9844,0.9843,0.9843,470400000.0
2008-03-06 17:18:00,0.9843,0.9847,0.9843,0.98465,789000000.0
2008-03-06 17:19:00,0.98465,0.98465,0.98395,0.98425,667600000.0
2008-03-06 17:20:00,0.98425,0.9846,0.98425,0.9843,805700000.0
2008-03-06 17:21:00,0.9843,0.98435,0.98425,0.98425,1021100000.0
2008-03-06 17:22:00,0.98425,0.98455,0.98415,0.98455,777100000.0
2008-03-06 17:23:00,0.98455,0.9846,0.98425,0.98435,1032800000.0
2008-03-06 17:24:00,0.98435,0.98455,0.98435,0.98455,793300000.0
2008-03-06 17:25:00,0.98455,0.98485,0.98455,0.9848,806700000.0
2008-03-06 17:26:00,0.9848,0.9849,0.9845,0.98455,637700000.0
2008-03-06 17:27:00,0.98455,0.98475,0.98455,0.9847,599700000.0
2008-03-06 17:28:00,0.9847,0.9849,0.9847,0.9848,895000000.0
2008-03-06 17:29:00,0.9848,0.9852,0.9848,0.9852,954300000.0
2008-03-06 17:30:00,0.9852,0.9852,0.9848,0.985,421300000.0
2008-03-06 17:31:00,0.985,0.9853,0.98495,0.9851,496200000.0
2008-03-06 17:32:00,0.9851,0.98525,0.9851,0.98525,661000000.0
2008-03-06 17:33:00,0.98525,0.98525,0.98505,0.98505,527100000.0
2008-03-06 17:34:00,0.98505,0.9852,0.98505,0.98505,611200000.0
2008-03-06 17:35:00,0.98505,0.9851,0.98475,0.98475,724400000.0
2008-03-06 17:36:00,0.98475,0.9849,0.98475,0.98485,1025700000.0
2008-03-06 17:37:00,0.98485,0.985,0.98475,0.98475,406000000.0
2008-03-06 17:38:00,0.98475,0.9849,0.9845,0.9845,1219000000.0
2008-03-06 17:39:00,0.9845,0.9846,0.9845,0.9845,905400000.0
2008-03-06 17:40:00,0.9845,0.98455,0.9845,0.9845,1199400000.0
2008-03-06 17:41:00,0.9845,0.98455,0.9841,0.9843,975300000.0
2008-03-06 17:42:00,0.9843,0.98445,0.98425,0.98425,342800000.0
2008-03-06 17:43:00,0.98425,0.9843,0.9842,0.9842,314100000.0
2008-03-06 17:44:00,0.9842,0.98425,0.98415,0.98425,733600000.0
2008-03-06 17:45:00,0.98425,0.98425,0.98415,0.98425,715200000.0
2008-03-06 17:46:00,0.98425,0.9844,0.98395,0.9841,276300000.0
2008-03-06 17:47:00,0.9841,0.9843,0.9841,0.98415,371200000.0
2008-03-06 17:48:00,0.98415,0.98425,0.984,0.9841,457400000.0
2008-03-06 17:49:00,0.9841,0.9841,0.984,0.98405,590600000.0
2008-03-06 17:50:00,0.98405,0.9841,0.98405,0.98405,801100000.0
2008-03-06 17:51:00,0.98405,0.9841,0.98395,0.98395,840300000.0
2008-03-06 17:52:00,0.98395,0.98405,0.98395,0.984,685300000.0
2008-03-06 17:53:00,0.984,0.98415,0.984,0.98415,511000000.0
2008-03-06 17:54:00,0.98415,0.98435,0.9841,0.98435,592000000.0
2008-03-06 17:55:00,0.98435,0.98455,0.9842,0.9844,639700000.0
2008-03-06 17:56:00,0.9844,0.9844,0.98435,0.9844,597200000.0
2008-03-06 17:57:00,0.9844,0.98455,0.98435,0.98435,680600000.0
2008-03-06 17:58:00,0.98435,0.98435,0.98425,0.98425,806200000.0
2008-03-06 17:59:00,0.98425,0.98535,0.98415,0.9842,535600000.0
2008-03-06 18:00:00,0.9842,0.9848,0.9838,0.9841,491300000.0
2008-03-06 18:01:00,0.9841,0.98435,0.9841,0.9842,563400000.0
2008-03-06 18:02:00,0.9842,0.9843,0.98355,0.98375,431800000.0
2008-03-06 18:03:00,0.98375,0.984,0.98375,0.98375,472800000.0
2008-03-06 18:04:00,0.98375,0.9841,0.98375,0.98405,683800000.0
2008-03-06 18:05:00,0.98405,0.9842,0.98405,0.9842,654200000.0
2008-03-06 18:06:00,0.9842,0.98425,0.9841,0.98425,516200000.0
2008-03-06 18:07:00,0.98425,0.9843,0.98425,0.9843,382600000.0
2008-03-06 18:08:00,0.9843,0.9843,0.98415,0.9842,535500000.0
2008-03-06 18:09:00,0.9842,0.9842,0.98395,0.98415,678700000.0
2008-03-06 18:10:00,0.98415,0.9844,0.98415,0.9843,549700000.0
2008-03-06 18:11:00,0.9843,0.9843,0.9843,0.9843,179900000.0
2008-03-06 18:12:00,0.98435,0.9844,0.9843,0.9844,499600000.0
2008-03-06 18:13:00,0.9844,0.9844,0.9843,0.9843,635800000.0
2008-03-06 18:14:00,0.9843,0.98445,0.9843,0.9844,707200000.0
2008-03-06 18:15:00,0.9844,0.9847,0.9844,0.9847,636200000.0
2008-03-06 18:16:00,0.9847,0.9848,0.9846,0.9847,572000000.0
2008-03-06 18:17:00,0.9847,0.98485,0.98455,0.9846,1106700000.0
2008-03-06 18:18:00,0.9846,0.9847,0.9845,0.9846,537100000.0
2008-03-06 18:19:00,0.9846,0.9848,0.9845,0.98475,486700000.0
2008-03-06 18:20:00,0.98475,0.9849,0.9846,0.98475,728100000.0
2008-03-06 18:21:00,0.98475,0.98475,0.9846,0.9846,184600000.0
2008-03-06 18:22:00,0.9846,0.98465,0.98435,0.98435,481900000.0
2008-03-06 18:23:00,0.98435,0.9845,0.98435,0.98445,165000000.0
2008-03-06 18:24:00,0.98445,0.98455,0.98445,0.98455,182000000.0
2008-03-06 18:25:00,0.98455,0.9846,0.9845,0.9845,606100000.0
2008-03-06 18:26:00,0.9845,0.9845,0.9845,0.9845,872400000.0
2008-03-06 18:27:00,0.9845,0.9845,0.9844,0.9844,598000000.0
2008-03-06 18:28:00,0.9844,0.9844,0.98435,0.9844,902100000.0
2008-03-06 18:29:00,0.9844,0.9849,0.98405,0.9849,606300000.0
2008-03-06 18:30:00,0.9849,0.9849,0.9847,0.9847,326500000.0
2008-03-06 18:31:00,0.9847,0.98475,0.98465,0.98475,486800000.0
2008-03-06 18:32:00,0.98475,0.9849,0.98465,0.9847,442200000.0
2008-03-06 18:33:00,0.9847,0.98475,0.9847,0.98475,664800000.0
2008-03-06 18:34:00,0.98475,0.98485,0.98465,0.98465,565300000.0
2008-03-06 18:35:00,0.98465,0.98495,0.98455,0.98495,565400000.0
2008-03-06 18:36:00,0.98495,0.9852,0.9849,0.98515,559500000.0
2008-03-06 18:37:00,0.98515,0.9852,0.9851,0.98515,607100000.0
2008-03-06 18:38:00,0.98515,0.98515,0.9851,0.9851,699400000.0
2008-03-06 18:39:00,0.9851,0.98515,0.98505,0.98505,767700000.0
2008-03-06 18:40:00,0.98505,0.9852,0.98505,0.98505,620700000.0
2008-03-06 18:41:00,0.98505,0.9852,0.9849,0.985,834800000.0
2008-03-06 18:42:00,0.985,0.98505,0.98485,0.98495,662100000.0
2008-03-06 18:43:00,0.98495,0.98515,0.98495,0.98495,590900000.0
2008-03-06 18:44:00,0.98495,0.9853,0.98495,0.98525,1093700000.0
2008-03-06 18:45:00,0.98525,0.9853,0.9852,0.9853,1808100000.0
2008-03-06 18:46:00,0.9853,0.9854,0.9852,0.9853,668800000.0
2008-03-06 18:47:00,0.9853,0.9853,0.98525,0.9853,399400000.0
2008-03-06 18:48:00,0.9853,0.9854,0.9852,0.9852,977600000.0
2008-03-06 18:49:00,0.9852,0.9853,0.9852,0.9853,2023200000.0
2008-03-06 18:50:00,0.9853,0.9853,0.9852,0.9852,1375000000.0
2008-03-06 18:51:00,0.9852,0.9854,0.9852,0.9852,1645300000.0
2008-03-06 18:52:00,0.9852,0.9852,0.985,0.98505,1082300000.0
2008-03-06 18:53:00,0.98505,0.9852,0.98505,0.98515,220400000.0
2008-03-06 18:54:00,0.98515,0.9853,0.98515,0.98515,780900000.0
2008-03-06 18:55:00,0.98515,0.9852,0.985,0.98505,453900000.0
2008-03-06 18:56:00,0.98505,0.9851,0.985,0.985,432400000.0
2008-03-06 18:57:00,0.985,0.9851,0.985,0.98505,669600000.0
2008-03-06 18:58:00,0.98505,0.9854,0.98505,0.98525,425000000.0
2008-03-06 18:59:00,0.98525,0.98525,0.9845,0.9847,645400000.0
2008-03-06 19:00:00,0.9847,0.9847,0.9841,0.98465,390400000.0
2008-03-06 19:01:00,0.98465,0.98495,0.98465,0.98495,156300000.0
2008-03-06 19:02:00,0.98495,0.98505,0.98485,0.98485,516200000.0
2008-03-06 19:03:00,0.98485,0.98505,0.9847,0.98505,475700000.0
2008-03-06 19:04:00,0.98505,0.98505,0.98495,0.98505,430000000.0
2008-03-06 19:05:00,0.98505,0.98505,0.98505,0.98505,110000000.0
2008-03-06 19:06:00,0.98505,0.98505,0.98505,0.98505,110500000.0
2008-03-06 19:07:00,0.98505,0.9851,0.98505,0.9851,247100000.0
2008-03-06 19:08:00,0.9851,0.98525,0.98505,0.9852,547400000.0
2008-03-06 19:09:00,0.9852,0.98565,0.9852,0.9856,582700000.0
2008-03-06 19:10:00,0.9856,0.9868,0.9856,0.9861,295400000.0
2008-03-06 19:11:00,0.9861,0.98635,0.9859,0.9859,251700000.0
2008-03-06 19:12:00,0.9859,0.9859,0.9854,0.98585,382400000.0
2008-03-06 19:13:00,0.98585,0.986,0.98565,0.98585,361100000.0
2008-03-06 19:14:00,0.98585,0.986,0.9857,0.98575,520900000.0
2008-03-06 19:15:00,0.98575,0.98595,0.98575,0.9858,519000000.0
2008-03-06 19:16:00,0.9858,0.9862,0.9858,0.9861,856000000.0
2008-03-06 19:17:00,0.9861,0.98635,0.9858,0.98635,465000000.0
2008-03-06 19:18:00,0.98635,0.98685,0.9863,0.98675,820500000.0
2008-03-06 19:19:00,0.98675,0.98695,0.98665,0.9869,284000000.0
2008-03-06 19:20:00,0.98695,0.98705,0.9869,0.98705,95600000.0
2008-03-06 19:21:00,0.98705,0.98705,0.9868,0.98695,363400000.0
2008-03-06 19:22:00,0.98695,0.9873,0.98685,0.9873,288300000.0
2008-03-06 19:23:00,0.9873,0.9874,0.98675,0.9868,410400000.0
2008-03-06 19:24:00,0.9868,0.9871,0.9868,0.987,296600000.0
2008-03-06 19:25:00,0.987,0.9871,0.98675,0.9871,587100000.0
2008-03-06 19:26:00,0.9871,0.98715,0.9867,0.98675,716200000.0
2008-03-06 19:27:00,0.98675,0.98675,0.98665,0.98665,558000000.0
2008-03-06 19:28:00,0.98665,0.98665,0.98605,0.9862,393300000.0
2008-03-06 19:29:00,0.9862,0.9862,0.9862,0.9862,770800000.0
2008-03-06 19:30:00,0.9862,0.9864,0.9862,0.9862,373000000.0
2008-03-06 19:31:00,0.9862,0.9865,0.9862,0.9864,622700000.0
2008-03-06 19:32:00,0.9864,0.98665,0.9864,0.98665,417900000.0
2008-03-06 19:33:00,0.98665,0.9868,0.9866,0.98665,395800000.0
2008-03-06 19:34:00,0.98665,0.9867,0.98665,0.98665,217000000.0
2008-03-06 19:35:00,0.98665,0.98675,0.98665,0.9867,137200000.0
2008-03-06 19:36:00,0.9866,0.9866,0.9861,0.98635,832000000.0
2008-03-06 19:37:00,0.98635,0.98635,0.9862,0.98625,1004800000.0
2008-03-06 19:38:00,0.98625,0.98625,0.9862,0.9862,681600000.0
2008-03-06 19:39:00,0.9862,0.98645,0.9862,0.98635,888600000.0
2008-03-06 19:40:00,0.98635,0.98665,0.98635,0.9865,904200000.0
2008-03-06 19:41:00,0.9865,0.9865,0.9862,0.98625,862500000.0
2008-03-06 19:42:00,0.98625,0.9863,0.98615,0.9863,313300000.0
2008-03-06 19:43:00,0.9863,0.9863,0.986,0.986,711100000.0
2008-03-06 19:44:00,0.986,0.986,0.98525,0.98555,700600000.0
2008-03-06 19:45:00,0.98555,0.98565,0.9855,0.98555,785200000.0
2008-03-06 19:46:00,0.98555,0.9857,0.98535,0.98565,649400000.0
2008-03-06 19:47:00,0.98565,0.98565,0.9854,0.9856,621200000.0
2008-03-06 19:48:00,0.9856,0.9856,0.98555,0.9856,264100000.0
2008-03-06 19:49:00,0.9856,0.9858,0.9856,0.9858,621500000.0
2008-03-06 19:50:00,0.9858,0.9858,0.98525,0.98525,852900000.0
2008-03-06 19:51:00,0.98525,0.98545,0.98525,0.98525,789200000.0
2008-03-06 19:52:00,0.98525,0.98545,0.98525,0.9854,1021300000.0
2008-03-06 19:53:00,0.9854,0.9856,0.9849,0.9856,754900000.0
2008-03-06 19:54:00,0.9856,0.98595,0.98555,0.98575,624200000.0
2008-03-06 19:55:00,0.98575,0.98575,0.98575,0.98575,588000000.0
2008-03-06 19:56:00,0.98575,0.9859,0.98555,0.98575,779400000.0
2008-03-06 19:57:00,0.98575,0.98575,0.9856,0.98575,510700000.0
2008-03-06 19:58:00,0.98575,0.98575,0.98555,0.98555,812400000.0
2008-03-06 19:59:00,0.98555,0.9857,0.98545,0.98545,548300000.0
2008-03-06 20:00:00,0.98545,0.98555,0.9852,0.98525,727900000.0
2008-03-06 20:01:00,0.98525,0.98565,0.9852,0.98565,566500000.0
2008-03-06 20:02:00,0.98565,0.98575,0.98515,0.9853,614100000.0
2008-03-06 20:03:00,0.9853,0.9854,0.98525,0.98525,562400000.0
2008-03-06 20:04:00,0.98525,0.9854,0.98525,0.9853,610500000.0
2008-03-06 20:05:00,0.9853,0.9854,0.9853,0.98535,404000000.0
2008-03-06 20:06:00,0.98535,0.98535,0.9853,0.98535,528000000.0
2008-03-06 20:07:00,0.98535,0.9854,0.9853,0.9853,465600000.0
2008-03-06 20:08:00,0.9853,0.9854,0.9853,0.9853,690300000.0
2008-03-06 20:09:00,0.9853,0.98535,0.9853,0.98535,548000000.0
2008-03-06 20:10:00,0.98535,0.98545,0.98535,0.9854,578400000.0
2008-03-06 20:11:00,0.9854,0.9854,0.98535,0.98535,403200000.0
2008-03-06 20:12:00,0.98535,0.9854,0.98535,0.9854,488000000.0
2008-03-06 20:13:00,0.9854,0.9854,0.98535,0.98535,458400000.0
2008-03-06 20:14:00,0.98535,0.98535,0.98535,0.98535,525600000.0
2008-03-06 20:15:00,0.98535,0.98535,0.98515,0.98515,536000000.0
2008-03-06 20:16:00,0.98515,0.98535,0.9851,0.98535,512800000.0
2008-03-06 20:17:00,0.98535,0.98535,0.98535,0.98535,528000000.0
2008-03-06 20:18:00,0.98535,0.98555,0.98535,0.98555,533400000.0
2008-03-06 20:19:00,0.98555,0.98555,0.98535,0.98535,525900000.0
2008-03-06 20:20:00,0.98535,0.98535,0.98525,0.98525,612000000.0
2008-03-06 20:21:00,0.98525,0.9854,0.98525,0.9854,459500000.0
2008-03-06 20:22:00,0.9854,0.9854,0.98535,0.9854,384800000.0
2008-03-06 20:23:00,0.9854,0.9854,0.9854,0.9854,355200000.0
2008-03-06 20:24:00,0.9854,0.9854,0.98535,0.9854,331200000.0
2008-03-06 20:25:00,0.9854,0.9854,0.98515,0.98525,576900000.0
2008-03-06 20:26:00,0.98525,0.98525,0.98525,0.98525,627200000.0
2008-03-06 20:27:00,0.98525,0.98525,0.98485,0.98515,573300000.0
2008-03-06 20:28:00,0.98515,0.98515,0.98485,0.9849,526700000.0
2008-03-06 20:29:00,0.9849,0.98525,0.98485,0.98525,496500000.0
2008-03-06 20:30:00,0.98525,0.9854,0.98525,0.9854,364000000.0
2008-03-06 20:31:00,0.9854,0.9854,0.9853,0.9853,556700000.0
2008-03-06 20:32:00,0.9853,0.9853,0.98515,0.9853,712900000.0
2008-03-06 20:33:00,0.9853,0.9853,0.9853,0.9853,522400000.0
2008-03-06 20:34:00,0.9853,0.9853,0.9853,0.9853,536800000.0
2008-03-06 20:35:00,0.9853,0.98535,0.9853,0.9853,408000000.0
2008-03-06 20:36:00,0.9853,0.98545,0.9853,0.98535,1080000000.0
2008-03-06 20:37:00,0.9854,0.9855,0.9854,0.9855,528000000.0
2008-03-06 20:38:00,0.9855,0.98555,0.98535,0.9854,813400000.0
2008-03-06 20:39:00,0.9854,0.9854,0.98485,0.98495,1632199944.0
2008-03-06 20:40:00,0.98495,0.98495,0.98485,0.98485,1470400000.0
2008-03-06 20:41:00,0.9864,0.9865,0.9863,0.9864,1064500000.0
2008-03-06 20:42:00,0.9865,0.9865,0.9865,0.9865,1064500000.0
2008-03-06 20:43:00,0.98485,0.98505,0.98485,0.98505,1064500000.0
2008-03-06 20:44:00,0.9865,0.9865,0.9865,0.9865,596400000.0
2008-03-06 20:45:00,0.98515,0.98515,0.98505,0.98505,596400000.0
2008-03-06 20:46:00,0.98505,0.9853,0.98505,0.9853,589200000.0
2008-03-06 20:47:00,0.9853,0.9858,0.98525,0.9858,949600000.0
2008-03-06 20:48:00,0.98585,0.98595,0.98565,0.98595,1650199972.0
2008-03-06 20:49:00,0.98595,0.98595,0.98545,0.98545,1352100000.0
2008-03-06 20:50:00,0.98545,0.98545,0.98505,0.98515,1017000001.0
2008-03-06 20:51:00,0.9852,0.98525,0.98505,0.98515,1054000000.0
2008-03-06 20:52:00,0.9856,0.9858,0.9856,0.9857,1643200003.0
2008-03-06 20:53:00,0.98515,0.98515,0.98505,0.98515,1643200003.0
2008-03-06 20:54:00,0.98515,0.9852,0.9851,0.9851,345600000.0
2008-03-06 20:55:00,0.9851,0.98535,0.9851,0.98535,234100000.0
2008-03-06 20:56:00,0.98535,0.98535,0.98535,0.98535,112000000.0
2008-03-06 20:57:00,0.98535,0.98565,0.98535,0.98555,301900000.0
2008-03-06 20:58:00,0.98555,0.98565,0.98555,0.98555,1113600000.0
2008-03-06 20:59:00,0.98555,0.98555,0.98555,0.98555,1334100000.0
2008-03-06 21:00:00,0.98555,0.9858,0.9855,0.9858,712900000.0
2008-03-06 21:01:00,0.9858,0.9858,0.98545,0.98545,695300000.0
2008-03-06 21:02:00,0.98545,0.98575,0.98545,0.98565,770400000.0
2008-03-06 21:03:00,0.98565,0.98565,0.9855,0.98555,336900000.0
2008-03-06 21:04:00,0.98555,0.98565,0.98555,0.98565,1705000000.0
2008-03-06 21:05:00,0.98565,0.98565,0.98555,0.98555,895800000.0
2008-03-06 21:06:00,0.98555,0.98555,0.98535,0.98535,853700000.0
2008-03-06 21:07:00,0.98535,0.98555,0.98535,0.98545,1321900000.0
2008-03-06 21:08:00,0.98545,0.98575,0.98545,0.98555,1237900000.0
2008-03-06 21:09:00,0.98555,0.9857,0.98555,0.9856,1530300000.0
2008-03-06 21:10:00,0.9856,0.98575,0.9856,0.98575,703500000.0
2008-03-06 21:11:00,0.98575,0.98585,0.98575,0.98575,1253700000.0
2008-03-06 21:12:00,0.98575,0.98585,0.98575,0.98575,1648100000.0
2008-03-06 21:13:00,0.98575,0.9858,0.98555,0.98555,1606600000.0
2008-03-06 21:14:00,0.98555,0.98555,0.98555,0.98555,1695300000.0
2008-03-06 21:15:00,0.98555,0.98565,0.98555,0.98555,1819400000.0
2008-03-06 21:16:00,0.98555,0.98565,0.9855,0.98565,262600000.0
2008-03-06 21:17:00,0.98565,0.98565,0.98555,0.98555,1235199999.0
2008-03-06 21:18:00,0.98555,0.9857,0.98555,0.9857,638800000.0
2008-03-06 21:19:00,0.9857,0.9857,0.98565,0.98565,1703500000.0
2008-03-06 21:20:00,0.98565,0.98585,0.98565,0.98575,1751899987.0
2008-03-06 21:21:00,0.9857,0.98575,0.98565,0.9857,511700000.0
2008-03-06 21:22:00,0.9857,0.9857,0.98565,0.98565,1337500000.0
2008-03-06 21:23:00,0.9857,0.9861,0.9857,0.9859,2126200000.0
2008-03-06 21:24:00,0.9858,0.9858,0.9855,0.9856,2126200000.0
2008-03-06 21:25:00,0.98565,0.98565,0.98565,0.98565,2126200000.0
2008-03-06 21:26:00,0.98565,0.9858,0.98565,0.98575,1581700000.0
2008-03-06 21:27:00,0.98575,0.98575,0.98575,0.98575,1326400000.0
2008-03-06 21:28:00,0.98575,0.98575,0.98575,0.98575,1886200000.0
2008-03-06 21:29:00,0.9859,0.9859,0.9859,0.9859,957100000.0
2008-03-06 21:30:00,0.98575,0.98615,0.98575,0.9861,957100000.0
2008-03-06 21:31:00,0.9861,0.98665,0.9861,0.98655,1663900022.0
2008-03-06 21:32:00,0.98655,0.98665,0.98635,0.98665,2057399999.0
2008-03-06 21:33:00,0.98665,0.9867,0.98645,0.98655,842300000.0
2008-03-06 21:34:00,0.98655,0.9866,0.98645,0.98645,1200500000.0
2008-03-06 21:35:00,0.98645,0.98655,0.9864,0.9865,1455300000.0
2008-03-06 21:36:00,0.9865,0.98655,0.98635,0.98655,410300000.0
2008-03-06 21:37:00,0.98655,0.98655,0.98645,0.98645,444100000.0
2008-03-06 21:38:00,0.98645,0.98645,0.9863,0.9863,933400000.0
2008-03-06 21:39:00,0.9863,0.98635,0.98605,0.98615,1279400000.0
2008-03-06 21:40:00,0.98615,0.98635,0.98615,0.98635,1868200000.0
2008-03-06 21:41:00,0.98635,0.98655,0.98625,0.98645,709600000.0
2008-03-06 21:42:00,0.98645,0.9865,0.98645,0.9865,523000000.0
2008-03-06 21:43:00,0.9865,0.98655,0.9865,0.98655,470300000.0
2008-03-06 21:44:00,0.98655,0.98655,0.98645,0.9865,859000000.0
2008-03-06 21:45:00,0.9865,0.9865,0.98595,0.98595,1340000000.0
2008-03-06 21:46:00,0.98595,0.98605,0.98575,0.98605,1173100000.0
2008-03-06 21:47:00,0.98605,0.98605,0.98605,0.98605,514800000.0
2008-03-06 21:48:00,0.98605,0.98605,0.98575,0.98585,944800000.0
2008-03-06 21:49:00,0.98585,0.98585,0.98565,0.98565,1229300000.0
2008-03-06 21:50:00,0.98565,0.98565,0.98535,0.9856,1180100000.0
2008-03-06 21:51:00,0.9856,0.98565,0.98555,0.98565,1210200000.0
2008-03-06 21:52:00,0.98565,0.98585,0.9856,0.98575,581800000.0
2008-03-06 21:53:00,0.98575,0.98575,0.98565,0.98565,1281300000.0
2008-03-06 21:54:00,0.98565,0.98585,0.98565,0.98575,1580500000.0
2008-03-06 21:55:00,0.9868,0.9869,0.9865,0.9866,2047299999.0
2008-03-06 21:56:00,0.98585,0.98595,0.9854,0.9854,2047299999.0
2008-03-06 21:57:00,0.98525,0.98575,0.98525,0.98565,1005500000.0
2008-03-06 21:58:00,0.98565,0.98585,0.9855,0.9856,720199998.0
2008-03-06 21:59:00,0.9856,0.98565,0.98555,0.98555,1246100000.0
2008-03-06 22:00:00,0.98555,0.98565,0.98545,0.98555,944600000.0
2008-03-06 22:01:00,0.98555,0.9856,0.9855,0.98555,525600000.0
2008-03-06 22:02:00,0.98555,0.9856,0.98555,0.9856,332200000.0
2008-03-06 22:03:00,0.9856,0.9859,0.98555,0.9859,282700000.0
2008-03-06 22:04:00,0.9859,0.9859,0.98565,0.98565,1011400000.0
2008-03-06 22:05:00,0.98565,0.9865,0.98565,0.98625,641000000.0
2008-03-06 22:06:00,0.98625,0.98655,0.98595,0.986,394900000.0
2008-03-06 22:07:00,0.986,0.9862,0.986,0.9861,50700000.0
2008-03-06 22:08:00,0.9861,0.98645,0.9861,0.9862,371900000.0
2008-03-06 22:09:00,0.9862,0.9862,0.98615,0.9862,821300000.0
2008-03-06 22:10:00,0.9862,0.98625,0.98605,0.98615,227100000.0
2008-03-06 22:11:00,0.98615,0.98615,0.98595,0.98595,752600000.0
2008-03-06 22:12:00,0.98595,0.98615,0.98595,0.9861,430400000.0
2008-03-06 22:13:00,0.9861,0.98625,0.9858,0.986,318400000.0
2008-03-06 22:14:00,0.986,0.98635,0.98565,0.98605,859200000.0
2008-03-06 22:15:00,0.98605,0.9862,0.9859,0.9861,778100000.0
2008-03-06 22:16:00,0.9861,0.98625,0.98605,0.9861,633100000.0
2008-03-06 22:17:00,0.9861,0.98615,0.9861,0.98615,465700000.0
2008-03-06 22:18:00,0.98615,0.9862,0.98605,0.98615,909100000.0
2008-03-06 22:19:00,0.98615,0.98615,0.98575,0.98575,470500000.0
2008-03-06 22:20:00,0.98575,0.986,0.98575,0.9859,415600000.0
2008-03-06 22:21:00,0.9859,0.9859,0.98555,0.98575,635400000.0
2008-03-06 22:22:00,0.98575,0.98585,0.98565,0.98585,200500000.0
2008-03-06 22:23:00,0.98585,0.9861,0.98575,0.98595,550650000.0
2008-03-06 22:24:00,0.98595,0.98595,0.9855,0.9856,612900000.0
2008-03-06 22:25:00,0.9856,0.9859,0.9855,0.9857,802900000.0
2008-03-06 22:26:00,0.9857,0.986,0.9857,0.98595,905100000.0
2008-03-06 22:27:00,0.98595,0.98605,0.98595,0.986,659500000.0
2008-03-06 22:28:00,0.986,0.98605,0.9856,0.98585,586800000.0
2008-03-06 22:29:00,0.98585,0.98585,0.98585,0.98585,938700000.0
2008-03-06 22:30:00,0.98585,0.9859,0.98575,0.9859,466200000.0
2008-03-06 22:31:00,0.9859,0.9859,0.98555,0.9856,761600000.0
2008-03-06 22:32:00,0.9855,0.9857,0.98545,0.98555,938600000.0
2008-03-06 22:33:00,0.98565,0.98565,0.98545,0.9855,832000000.0
2008-03-06 22:34:00,0.9855,0.9855,0.98515,0.9853,526800000.0
2008-03-06 22:35:00,0.9853,0.98545,0.9853,0.9853,172800000.0
2008-03-06 22:36:00,0.9853,0.9856,0.98525,0.9856,209400000.0
2008-03-06 22:37:00,0.9856,0.98565,0.9856,0.98565,44000000.0
2008-03-06 22:38:00,0.98565,0.9859,0.98555,0.9859,341500000.0
2008-03-06 22:39:00,0.9859,0.986,0.9858,0.98585,884400000.0
2008-03-06 22:40:00,0.98585,0.9859,0.98585,0.98585,1046400000.0
2008-03-06 22:41:00,0.98585,0.98605,0.98585,0.98605,967500000.0
2008-03-06 22:42:00,0.98605,0.98605,0.9858,0.98595,262200000.0
2008-03-06 22:43:00,0.98595,0.98595,0.98595,0.98595,589900000.0
2008-03-06 22:44:00,0.98595,0.98595,0.98595,0.98595,1383100000.0
2008-03-06 22:45:00,0.98595,0.98595,0.98595,0.98595,1060800000.0
2008-03-06 22:46:00,0.98595,0.98615,0.98585,0.98585,1487200000.0
2008-03-06 22:47:00,0.98585,0.98625,0.98585,0.98605,1395100000.0
2008-03-06 22:48:00,0.98605,0.9862,0.98595,0.986,1441900000.0
2008-03-06 22:49:00,0.986,0.98615,0.98595,0.98615,466100000.0
2008-03-06 22:50:00,0.98615,0.9862,0.98605,0.9862,586200000.0
2008-03-06 22:51:00,0.98605,0.9866,0.98605,0.9866,408300000.0
2008-03-06 22:52:00,0.9866,0.98675,0.98655,0.98655,1114300000.0
2008-03-06 22:53:00,0.98655,0.98685,0.98655,0.98665,875100000.0
2008-03-06 22:54:00,0.98665,0.98705,0.98655,0.98685,1088000000.0
2008-03-06 22:55:00,0.98685,0.98695,0.9865,0.98655,931400000.0
2008-03-06 22:56:00,0.98655,0.98675,0.98655,0.98675,97000000.0
2008-03-06 22:57:00,0.98675,0.98705,0.98665,0.98675,777100000.0
2008-03-06 22:58:00,0.98675,0.9869,0.98645,0.9868,247200000.0
2008-03-06 22:59:00,0.9868,0.98705,0.9868,0.98705,172100000.0
2008-03-06 23:00:00,0.98705,0.98715,0.98685,0.98705,693200000.0
2008-03-06 23:01:00,0.98705,0.98705,0.9868,0.9869,830600000.0
2008-03-06 23:02:00,0.9869,0.98715,0.98685,0.98715,439700000.0
2008-03-06 23:03:00,0.98715,0.98715,0.9869,0.98705,753700000.0
2008-03-06 23:04:00,0.98705,0.98725,0.98675,0.98685,1239000000.0
2008-03-06 23:05:00,0.98685,0.98695,0.98685,0.98695,731700000.0
2008-03-06 23:06:00,0.98695,0.98695,0.98695,0.98695,824300000.0
2008-03-06 23:07:00,0.98695,0.98705,0.98675,0.98675,1188100000.0
2008-03-06 23:08:00,0.98675,0.98685,0.98665,0.98685,778200000.0
2008-03-06 23:09:00,0.98685,0.98685,0.98675,0.98685,1080000000.0
2008-03-06 23:10:00,0.98685,0.98685,0.98675,0.98675,849600000.0
2008-03-06 23:11:00,0.98675,0.98685,0.98665,0.98675,1074000000.0
2008-03-06 23:12:00,0.98675,0.9868,0.98675,0.98675,1051400000.0
2008-03-06 23:13:00,0.98675,0.98675,0.98635,0.98655,602200000.0
2008-03-06 23:14:00,0.98655,0.98655,0.986,0.98605,358900000.0
2008-03-06 23:15:00,0.98605,0.98625,0.98605,0.98605,978800000.0
2008-03-06 23:16:00,0.98605,0.98615,0.98605,0.98615,899600000.0
2008-03-06 23:17:00,0.98615,0.9863,0.98615,0.9863,764900000.0
2008-03-06 23:18:00,0.9863,0.9863,0.98625,0.98625,292400000.0
2008-03-06 23:19:00,0.98625,0.9863,0.9862,0.98625,395800000.0
2008-03-06 23:20:00,0.98625,0.98625,0.98605,0.98615,928300000.0
2008-03-06 23:21:00,0.98615,0.98625,0.98605,0.98615,1066900000.0
2008-03-06 23:22:00,0.98615,0.98615,0.98605,0.98615,1172600000.0
2008-03-06 23:23:00,0.98615,0.98625,0.98615,0.98625,1692800000.0
2008-03-06 23:24:00,0.98625,0.98625,0.98615,0.98615,753600000.0
2008-03-06 23:25:00,0.98615,0.98615,0.98605,0.98605,857200000.0
2008-03-06 23:26:00,0.98605,0.98605,0.98605,0.98605,117300000.0
2008-03-06 23:27:00,0.98605,0.98605,0.98585,0.98595,684700000.0
2008-03-06 23:28:00,0.98595,0.98595,0.98585,0.98585,834400000.0
2008-03-06 23:29:00,0.98585,0.98585,0.98575,0.98585,765800000.0
2008-03-06 23:30:00,0.98585,0.98615,0.98585,0.98585,1042100000.0
2008-03-06 23:32:00,0.98595,0.98615,0.98595,0.98615,1039200000.0
2008-03-06 23:33:00,0.98615,0.98635,0.98605,0.98615,1184600000.0
2008-03-06 23:34:00,0.98615,0.98625,0.98615,0.98615,1083000000.0
2008-03-06 23:35:00,0.98615,0.9862,0.98615,0.98615,631000000.0
2008-03-06 23:36:00,0.98615,0.98615,0.98605,0.9861,115900000.0
2008-03-06 23:37:00,0.9861,0.9861,0.986,0.98605,317600000.0
2008-03-06 23:38:00,0.98605,0.98605,0.986,0.986,352800000.0
2008-03-06 23:39:00,0.986,0.98605,0.986,0.98605,321600000.0
2008-03-06 23:40:00,0.98605,0.98605,0.98565,0.98575,360300000.0
2008-03-06 23:41:00,0.98575,0.98585,0.98575,0.9858,602000000.0
2008-03-06 23:42:00,0.9858,0.9859,0.98565,0.98565,219000000.0
2008-03-06 23:43:00,0.98565,0.98565,0.98565,0.98565,89600000.0
2008-03-06 23:44:00,0.98565,0.98565,0.98515,0.98525,541100000.0
2008-03-06 23:45:00,0.98525,0.98525,0.98525,0.98525,1414800000.0
2008-03-06 23:46:00,0.98525,0.98545,0.9848,0.9848,1042000000.0
2008-03-06 23:47:00,0.9848,0.9852,0.98475,0.98505,758000000.0
2008-03-06 23:48:00,0.98505,0.98505,0.98475,0.985,316800000.0
2008-03-06 23:49:00,0.985,0.985,0.98485,0.9849,704500000.0
2008-03-06 23:50:00,0.9849,0.98495,0.9849,0.9849,380900000.0
2008-03-06 23:51:00,0.9849,0.98555,0.9849,0.98515,316800000.0
2008-03-06 23:52:00,0.98515,0.9854,0.98515,0.98515,233600000.0
2008-03-06 23:53:00,0.98515,0.98525,0.98515,0.98515,497300000.0
2008-03-06 23:54:00,0.98515,0.98525,0.98515,0.98525,294100000.0
2008-03-06 23:55:00,0.98525,0.98525,0.98525,0.98525,82700000.0
2008-03-06 23:56:00,0.98525,0.98535,0.98525,0.98525,792300000.0
2008-03-06 23:57:00,0.98525,0.98545,0.98525,0.98545,1810400000.0
2008-03-06 23:58:00,0.98545,0.98545,0.98545,0.98545,179200000.0
2008-03-06 23:59:00,0.98545,0.98545,0.98525,0.98525,367400000.0
2008-03-07 00:00:00,0.98525,0.9857,0.98525,0.9857,1320400000.0
2008-03-07 00:01:00,0.9857,0.986,0.9853,0.986,1124800000.0
2008-03-07 00:02:00,0.986,0.986,0.986,0.986,173600000.0
2008-03-07 00:03:00,0.986,0.986,0.9859,0.9859,961600000.0
2008-03-07 00:04:00,0.9859,0.9861,0.9859,0.9861,694400000.0
2008-03-07 00:05:00,0.9861,0.9861,0.98545,0.98585,176000000.0
2008-03-07 00:06:00,0.98585,0.98585,0.98575,0.98575,172800000.0
2008-03-07 00:07:00,0.98575,0.98575,0.98545,0.98545,172000000.0
2008-03-07 00:08:00,0.98545,0.98565,0.98545,0.98565,553600000.0
2008-03-07 00:09:00,0.98565,0.98565,0.98495,0.98545,860800000.0
2008-03-07 00:10:00,0.98545,0.98545,0.98535,0.98545,1424800000.0
2008-03-07 00:12:00,0.98525,0.98555,0.98525,0.98555,958300000.0
2008-03-07 00:13:00,0.98555,0.98575,0.98545,0.98575,203800000.0
2008-03-07 00:14:00,0.98575,0.98575,0.98575,0.98575,110500000.0
2008-03-07 00:15:00,0.98575,0.98575,0.98545,0.98545,200400000.0
2008-03-07 00:16:00,0.98545,0.98545,0.98545,0.98545,111500000.0
2008-03-07 00:17:00,0.98545,0.98545,0.98545,0.98545,113000000.0
2008-03-07 00:18:00,0.98545,0.98545,0.98535,0.98545,125100000.0
2008-03-07 00:19:00,0.98545,0.98545,0.98525,0.98545,154100000.0
2008-03-07 00:20:00,0.98545,0.98545,0.9852,0.9852,333300000.0
2008-03-07 00:21:00,0.9852,0.9852,0.98485,0.98485,143300000.0
2008-03-07 00:22:00,0.98485,0.9851,0.98485,0.9851,493200000.0
2008-03-07 00:23:00,0.9851,0.98545,0.9851,0.98545,548500000.0
2008-03-07 00:24:00,0.98545,0.98545,0.98515,0.98535,377100000.0
2008-03-07 00:25:00,0.98535,0.98535,0.98535,0.98535,112000000.0
2008-03-07 00:26:00,0.98535,0.98535,0.98515,0.9852,633100000.0
2008-03-07 00:27:00,0.9852,0.98535,0.98515,0.9852,379700000.0
2008-03-07 00:28:00,0.9852,0.9852,0.98515,0.98515,745300000.0
2008-03-07 00:29:00,0.98515,0.98535,0.98515,0.98535,1463200000.0
2008-03-07 00:30:00,0.98535,0.98545,0.98535,0.98545,368900000.0
2008-03-07 00:31:00,0.98545,0.98545,0.98545,0.98545,726400000.0
2008-03-07 00:32:00,0.98545,0.98565,0.98545,0.98555,535300000.0
2008-03-07 00:33:00,0.98555,0.98555,0.98555,0.98555,108700000.0
2008-03-07 00:34:00,0.98555,0.98565,0.98545,0.98555,193000000.0
2008-03-07 00:35:00,0.98555,0.98555,0.98555,0.98555,111500000.0
2008-03-07 00:36:00,0.98555,0.98555,0.98555,0.98555,111000000.0
2008-03-07 00:37:00,0.98555,0.98555,0.98555,0.98555,111000000.0
2008-03-07 00:38:00,0.98555,0.98555,0.98555,0.98555,111000000.0
2008-03-07 00:39:00,0.98555,0.98565,0.98555,0.98565,292600000.0
2008-03-07 00:40:00,0.98565,0.98585,0.98555,0.98555,255700000.0
2008-03-07 00:41:00,0.98555,0.98555,0.98555,0.98555,265200000.0
2008-03-07 00:42:00,0.98555,0.98555,0.98555,0.98555,266400000.0
2008-03-07 00:43:00,0.98555,0.98555,0.98555,0.98555,212000000.0
2008-03-07 00:44:00,0.98555,0.98555,0.98555,0.98555,110000000.0
2008-03-07 00:45:00,0.98555,0.98555,0.98555,0.98555,110500000.0
2008-03-07 00:46:00,0.98555,0.98555,0.98485,0.98525,86200000.0
2008-03-07 00:47:00,0.98525,0.98525,0.98525,0.98525,112000000.0
2008-03-07 00:48:00,0.98525,0.98525,0.98525,0.98525,112500000.0
2008-03-07 00:49:00,0.98525,0.98525,0.98525,0.98525,111500000.0
2008-03-07 00:50:00,0.98525,0.98525,0.98485,0.98485,109200000.0
2008-03-07 00:51:00,0.98485,0.98485,0.98485,0.98485,44200000.0
2008-03-07 00:52:00,0.98485,0.98485,0.98485,0.98485,44200000.0
2008-03-07 00:53:00,0.98485,0.98485,0.98485,0.98485,44200000.0
2008-03-07 00:54:00,0.98485,0.98485,0.98485,0.98485,44400000.0
2008-03-07 00:55:00,0.98485,0.98495,0.9847,0.98495,488800000.0
2008-03-07 00:56:00,0.98495,0.98495,0.98495,0.98495,110500000.0
2008-03-07 00:57:00,0.98495,0.98495,0.98495,0.98495,113500000.0
2008-03-07 00:58:00,0.98495,0.98505,0.98495,0.98505,110500000.0
2008-03-07 00:59:00,0.98505,0.98525,0.98505,0.98525,126200000.0
2008-03-07 01:00:00,0.98525,0.98535,0.98525,0.98535,700200000.0
2008-03-07 01:01:00,0.98535,0.98535,0.98535,0.98535,520400000.0
2008-03-07 01:02:00,0.98535,0.98535,0.98525,0.98525,1770400000.0
2008-03-07 01:03:00,0.98525,0.98525,0.98525,0.98525,1839600000.0
2008-03-07 01:04:00,0.98525,0.98535,0.98525,0.98525,1347600000.0
2008-03-07 01:05:00,0.98525,0.98525,0.98525,0.98525,1344000000.0
2008-03-07 01:06:00,0.98525,0.98525,0.98525,0.98525,1332000000.0
2008-03-07 01:07:00,0.98525,0.98525,0.98505,0.98505,782700000.0
2008-03-07 01:08:00,0.98505,0.98505,0.98485,0.98495,598800000.0
2008-03-07 01:09:00,0.98495,0.98495,0.98495,0.98495,124800000.0
2008-03-07 01:10:00,0.98495,0.98495,0.98495,0.98495,134400000.0
2008-03-07 01:11:00,0.98495,0.98495,0.98495,0.98495,129000000.0
2008-03-07 01:12:00,0.98495,0.98515,0.98495,0.98515,266300000.0
2008-03-07 01:13:00,0.98515,0.98515,0.98475,0.98475,202500000.0
2008-03-07 01:14:00,0.98475,0.98475,0.98475,0.98475,412800000.0
2008-03-07 01:15:00,0.98475,0.98475,0.98475,0.98475,616000000.0
2008-03-07 01:16:00,0.98475,0.98475,0.98475,0.98475,621600000.0
2008-03-07 01:17:00,0.98475,0.98475,0.98475,0.98475,621600000.0
2008-03-07 01:18:00,0.98475,0.98475,0.98475,0.98475,618800000.0
2008-03-07 01:19:00,0.98475,0.98475,0.9846,0.9846,611200000.0
2008-03-07 01:20:00,0.9846,0.98465,0.9846,0.98465,534700000.0
2008-03-07 01:21:00,0.98465,0.98465,0.98435,0.98455,595700000.0
2008-03-07 01:22:00,0.98455,0.98455,0.98455,0.98455,624400000.0
2008-03-07 01:23:00,0.98455,0.98465,0.98455,0.98465,621600000.0
2008-03-07 01:24:00,0.98465,0.98465,0.98455,0.98455,620000000.0
2008-03-07 01:25:00,0.98455,0.98455,0.98455,0.98455,1003200000.0
2008-03-07 01:26:00,0.98455,0.98455,0.98455,0.98455,1056800000.0
2008-03-07 01:27:00,0.98455,0.98465,0.98455,0.98465,890000000.0
2008-03-07 01:28:00,0.98465,0.98465,0.98445,0.98445,727600000.0
2008-03-07 01:29:00,0.98445,0.98475,0.98435,0.98475,701600000.0
2008-03-07 01:30:00,0.98475,0.98475,0.98445,0.98445,530500000.0
2008-03-07 01:31:00,0.98445,0.9845,0.98445,0.98445,592300000.0
2008-03-07 01:32:00,0.98445,0.98455,0.98445,0.98455,776800000.0
2008-03-07 01:33:00,0.98455,0.98455,0.98445,0.98445,673200000.0
2008-03-07 01:34:00,0.98445,0.98445,0.98445,0.98445,618000000.0
2008-03-07 01:35:00,0.98445,0.98445,0.98445,0.98445,1206400000.0
2008-03-07 01:36:00,0.98445,0.98455,0.98435,0.98455,1156100000.0
2008-03-07 01:37:00,0.98455,0.98455,0.98445,0.98445,708900000.0
2008-03-07 01:38:00,0.98445,0.98445,0.98425,0.98435,1617100000.0
2008-03-07 01:39:00,0.98435,0.98445,0.98435,0.98445,784000000.0
2008-03-07 01:40:00,0.98445,0.98495,0.98445,0.98475,725700000.0
2008-03-07 01:42:00,0.98495,0.98495,0.98485,0.98485,1325900000.0
2008-03-07 01:43:00,0.98485,0.98495,0.98485,0.98495,1716400000.0
2008-03-07 01:44:00,0.98495,0.98525,0.98495,0.98525,1365400000.0
2008-03-07 01:45:00,0.98525,0.98525,0.9846,0.9847,597100000.0
2008-03-07 01:46:00,0.9847,0.98495,0.9847,0.98495,615000000.0
2008-03-07 01:47:00,0.98495,0.98495,0.98495,0.98495,841600000.0
2008-03-07 01:48:00,0.98495,0.98505,0.98495,0.98495,668800000.0
2008-03-07 01:49:00,0.98495,0.98495,0.98495,0.98495,708700000.0
2008-03-07 01:50:00,0.98495,0.98495,0.98475,0.98495,716000000.0
2008-03-07 01:51:00,0.98495,0.98495,0.98435,0.98445,1070600000.0
2008-03-07 01:52:00,0.98445,0.98445,0.98435,0.98445,760000000.0
2008-03-07 01:53:00,0.98445,0.98475,0.98445,0.98475,984000000.0
2008-03-07 01:54:00,0.98475,0.98475,0.98475,0.98475,1300800000.0
2008-03-07 01:55:00,0.98475,0.98485,0.98455,0.98455,1769800000.0
2008-03-07 01:57:00,0.98465,0.98485,0.98465,0.98485,857500000.0
2008-03-07 01:58:00,0.98485,0.98485,0.98465,0.98465,1084400000.0
2008-03-07 01:59:00,0.98465,0.98465,0.98465,0.98465,1248800000.0
2008-03-07 02:00:00,0.98465,0.98465,0.98465,0.98465,1228300000.0
2008-03-07 02:01:00,0.98465,0.98485,0.98465,0.98485,1619700000.0
2008-03-07 02:02:00,0.98485,0.98485,0.98465,0.98465,1822800000.0
2008-03-07 02:03:00,0.98465,0.98465,0.98455,0.98455,2113600000.0
2008-03-07 02:04:00,0.98455,0.98465,0.98455,0.98455,732100000.0
2008-03-07 02:05:00,0.98455,0.98455,0.98455,0.98455,720000000.0
2008-03-07 02:06:00,0.98455,0.98455,0.98455,0.98455,700800000.0
2008-03-07 02:07:00,0.98455,0.98455,0.98455,0.98455,707200000.0
2008-03-07 02:08:00,0.98455,0.98455,0.98455,0.98455,710400000.0
2008-03-07 02:09:00,0.98455,0.98455,0.9845,0.9845,646300000.0
2008-03-07 02:10:00,0.9845,0.9845,0.9845,0.9845,552500000.0
2008-03-07 02:11:00,0.9845,0.98455,0.9845,0.98455,1734900000.0
2008-03-07 02:12:00,0.9844,0.9844,0.9843,0.9843,1720300000.0
2008-03-07 02:14:00,0.98455,0.98455,0.98445,0.98445,1720300000.0
2008-03-07 02:15:00,0.98445,0.98455,0.98445,0.98455,1376100000.0
2008-03-07 02:16:00,0.98455,0.98455,0.98455,0.98455,1064800000.0
2008-03-07 02:17:00,0.98455,0.98455,0.98455,0.98455,1255200000.0
2008-03-07 02:18:00,0.98455,0.98455,0.98455,0.98455,1254400000.0
2008-03-07 02:19:00,0.98455,0.98455,0.98455,0.98455,1260000000.0
2008-03-07 02:20:00,0.98455,0.98475,0.98455,0.98455,1286100000.0
2008-03-07 02:21:00,0.98455,0.98455,0.98455,0.98455,1422200000.0
2008-03-07 02:22:00,0.98455,0.98455,0.98445,0.98445,1231000000.0
2008-03-07 02:23:00,0.98445,0.98445,0.98445,0.98445,1248800000.0
2008-03-07 02:24:00,0.98445,0.98455,0.98445,0.98455,1241300000.0
2008-03-07 02:25:00,0.98455,0.98455,0.98455,0.98455,1237600000.0
2008-03-07 02:26:00,0.98455,0.98455,0.98455,0.98455,1232000000.0
2008-03-07 02:27:00,0.98455,0.98455,0.98455,0.98455,1248800000.0
2008-03-07 02:28:00,0.98455,0.98455,0.98455,0.98455,1248800000.0
2008-03-07 02:29:00,0.98455,0.98455,0.98455,0.98455,1248800000.0
2008-03-07 02:30:00,0.98455,0.9848,0.98455,0.9848,841600000.0
2008-03-07 02:31:00,0.9848,0.9848,0.98455,0.98465,424900000.0
2008-03-07 02:32:00,0.98465,0.98465,0.98455,0.98455,896000000.0
2008-03-07 02:33:00,0.98455,0.98455,0.98455,0.98455,1254400000.0
2008-03-07 02:34:00,0.98455,0.98455,0.98455,0.98455,1248800000.0
2008-03-07 02:35:00,0.98455,0.98455,0.98455,0.98455,1243200000.0
2008-03-07 02:36:00,0.98455,0.98455,0.98455,0.98455,1248800000.0
2008-03-07 02:37:00,0.98455,0.98465,0.98455,0.98465,861600000.0
2008-03-07 02:38:00,0.98465,0.98465,0.98465,0.98465,716800000.0
2008-03-07 02:39:00,0.98465,0.98465,0.98455,0.98465,720800000.0
2008-03-07 02:40:00,0.98465,0.98465,0.98455,0.98455,724000000.0
2008-03-07 02:41:00,0.98455,0.98455,0.98455,0.98455,1248800000.0
2008-03-07 02:42:00,0.98455,0.98455,0.98455,0.98455,1248800000.0
2008-03-07 02:43:00,0.98455,0.98455,0.98455,0.98455,1204000000.0
2008-03-07 02:44:00,0.98455,0.98455,0.98455,0.98455,1260000000.0
2008-03-07 02:45:00,0.98455,0.98455,0.98455,0.98455,1213600000.0
2008-03-07 02:46:00,0.98455,0.98455,0.98445,0.98445,1020200000.0
2008-03-07 02:47:00,0.98445,0.98455,0.98445,0.98455,1248800000.0
2008-03-07 02:48:00,0.98455,0.98455,0.98455,0.98455,1265600000.0
2008-03-07 02:49:00,0.98455,0.98455,0.98455,0.98455,1243200000.0
2008-03-07 02:50:00,0.98455,0.98455,0.98455,0.98455,1237600000.0
2008-03-07 02:51:00,0.98455,0.98455,0.98455,0.98455,1248800000.0
2008-03-07 02:52:00,0.98455,0.98455,0.98455,0.98455,1248800000.0
2008-03-07 02:53:00,0.98455,0.98455,0.98455,0.98455,1254400000.0
2008-03-07 02:54:00,0.98455,0.98455,0.98445,0.9845,658400000.0
2008-03-07 02:55:00,0.9845,0.9847,0.9845,0.98455,987200000.0
2008-03-07 02:56:00,0.98455,0.98455,0.98445,0.98445,1238900000.0
2008-03-07 02:57:00,0.98445,0.98445,0.984,0.984,604500000.0
2008-03-07 02:58:00,0.98405,0.98425,0.98385,0.98415,716400000.0
2008-03-07 02:59:00,0.98415,0.98455,0.98405,0.98455,1648399999.0
2008-03-07 03:00:00,0.98455,0.98455,0.98445,0.98445,247300000.0
2008-03-07 03:01:00,0.98445,0.98445,0.98445,0.98445,532800000.0
2008-03-07 03:02:00,0.98445,0.9847,0.98445,0.9846,832000000.0
2008-03-07 03:03:00,0.9846,0.9846,0.9846,0.9846,352000000.0
2008-03-07 03:04:00,0.9846,0.9846,0.9845,0.9845,351200000.0
2008-03-07 03:05:00,0.9845,0.9845,0.98445,0.98445,1226800000.0
2008-03-07 03:06:00,0.98445,0.98445,0.98445,0.98445,1243800000.0
2008-03-07 03:07:00,0.98445,0.98445,0.98445,0.98445,1257000000.0
2008-03-07 03:10:00,0.98435,0.98435,0.98435,0.98435,44800000.0
2008-03-07 03:11:00,0.98435,0.98435,0.98435,0.98435,44400000.0
2008-03-07 03:12:00,0.98435,0.98435,0.98435,0.98435,44400000.0
2008-03-07 03:13:00,0.98435,0.98435,0.98435,0.98435,43800000.0
2008-03-07 03:14:00,0.98435,0.98435,0.98425,0.98425,1574000000.0
2008-03-07 03:15:00,0.98425,0.98445,0.98425,0.98435,1777700000.0
2008-03-07 03:16:00,0.98435,0.98435,0.98435,0.98435,1598400000.0
2008-03-07 03:17:00,0.9845,0.9845,0.9845,0.9845,2112000000.0
2008-03-07 03:18:00,0.9846,0.9846,0.9846,0.9846,2112000000.0
2008-03-07 03:19:00,0.9845,0.9845,0.9845,0.9845,2112000000.0
2008-03-07 03:20:00,0.9844,0.9844,0.9842,0.9842,2112000000.0
2008-03-07 03:21:00,0.9841,0.9842,0.984,0.984,2112000000.0
2008-03-07 03:22:00,0.98435,0.98435,0.98435,0.98435,2112000000.0
2008-03-07 03:23:00,0.98435,0.98435,0.98435,0.98435,2121600000.0
2008-03-07 03:24:00,0.98435,0.98435,0.98435,0.98435,2112000000.0
2008-03-07 03:25:00,0.98435,0.98435,0.98435,0.98435,2140800000.0
2008-03-07 03:26:00,0.98435,0.98435,0.9843,0.9843,1246500000.0
2008-03-07 03:27:00,0.9843,0.98445,0.9843,0.98445,1998700000.0
2008-03-07 03:28:00,0.98445,0.98445,0.98445,0.98445,2140800000.0
2008-03-07 03:29:00,0.98445,0.98445,0.98445,0.98445,2121600000.0
2008-03-07 03:30:00,0.984,0.984,0.984,0.984,1838400000.0
2008-03-07 03:31:00,0.9841,0.9841,0.9839,0.9839,1838400000.0
2008-03-07 03:32:00,0.984,0.984,0.9839,0.984,1838400000.0
2008-03-07 03:33:00,0.9839,0.9839,0.9839,0.9839,1838400000.0
2008-03-07 03:34:00,0.98445,0.98445,0.98445,0.98445,1838400000.0
2008-03-07 03:35:00,0.98445,0.98445,0.98445,0.98445,1605600000.0
2008-03-07 03:36:00,0.98445,0.98445,0.98445,0.98445,1612800000.0
2008-03-07 03:37:00,0.98445,0.98455,0.98445,0.98455,1269800000.0
2008-03-07 03:38:00,0.98455,0.98455,0.98455,0.98455,940500000.0
2008-03-07 03:39:00,0.98455,0.98465,0.98455,0.98455,914600000.0
2008-03-07 03:40:00,0.98455,0.98455,0.98455,0.98455,1494100000.0
2008-03-07 03:41:00,0.98455,0.98455,0.98455,0.98455,1908200000.0
2008-03-07 03:42:00,0.9841,0.9841,0.984,0.9841,2145600000.0
2008-03-07 03:43:00,0.984,0.9841,0.984,0.9841,2145600000.0
2008-03-07 03:45:00,0.9843,0.9843,0.9842,0.9842,2145600000.0
2008-03-07 03:46:00,0.9843,0.9843,0.9841,0.9841,2145600000.0
2008-03-07 03:47:00,0.9843,0.9843,0.9843,0.9843,2145600000.0
2008-03-07 03:48:00,0.9842,0.9842,0.9842,0.9842,2145600000.0
2008-03-07 03:49:00,0.9843,0.9843,0.9843,0.9843,2145600000.0
2008-03-07 03:50:00,0.98455,0.98455,0.98455,0.98455,2145600000.0
2008-03-07 03:51:00,0.9842,0.9843,0.9842,0.9843,1817900000.0
2008-03-07 03:53:00,0.9842,0.9843,0.9842,0.9843,1817900000.0
2008-03-07 03:54:00,0.98455,0.98455,0.98455,0.98455,1817900000.0
2008-03-07 03:55:00,0.98455,0.98455,0.98455,0.98455,1487800000.0
2008-03-07 03:56:00,0.98455,0.98455,0.98455,0.98455,1455200000.0
2008-03-07 03:57:00,0.98455,0.98465,0.98455,0.98465,1006100000.0
2008-03-07 03:58:00,0.98465,0.98465,0.98465,0.98465,66000000.0
2008-03-07 03:59:00,0.98465,0.98465,0.98465,0.98465,65700000.0
2008-03-07 04:00:00,0.98465,0.98465,0.98465,0.98465,65700000.0
2008-03-07 04:01:00,0.98465,0.98465,0.98465,0.98465,66600000.0
2008-03-07 04:02:00,0.98465,0.98465,0.98465,0.98465,68100000.0
2008-03-07 04:03:00,0.98465,0.98465,0.98465,0.98465,66600000.0
2008-03-07 04:04:00,0.98465,0.98465,0.98465,0.98465,66000000.0
2008-03-07 04:05:00,0.98465,0.98465,0.98465,0.98465,67500000.0
2008-03-07 04:06:00,0.98465,0.98465,0.98465,0.98465,66600000.0
2008-03-07 04:07:00,0.98465,0.98465,0.98465,0.98465,67500000.0
2008-03-07 04:08:00,0.98465,0.98465,0.98465,0.98465,66300000.0
2008-03-07 04:09:00,0.98465,0.98465,0.98465,0.98465,66000000.0
2008-03-07 04:10:00,0.98465,0.98465,0.98465,0.98465,773800000.0
2008-03-07 04:11:00,0.98465,0.98465,0.98465,0.98465,888000000.0
2008-03-07 04:12:00,0.98465,0.98465,0.98465,0.98465,880000000.0
2008-03-07 04:13:00,0.98465,0.98465,0.98465,0.98465,892000000.0
2008-03-07 04:14:00,0.98465,0.98465,0.98465,0.98465,900000000.0
2008-03-07 04:15:00,0.9843,0.9844,0.9843,0.9844,2020000000.0
2008-03-07 04:16:00,0.9845,0.9845,0.9845,0.9845,2020000000.0
2008-03-07 04:17:00,0.9844,0.9847,0.9844,0.9847,2020000000.0
2008-03-07 04:18:00,0.98455,0.98465,0.98455,0.98465,2020000000.0
2008-03-07 04:19:00,0.98465,0.98465,0.98445,0.98445,1042000000.0
2008-03-07 04:20:00,0.98445,0.98445,0.98415,0.98415,1886799991.0
2008-03-07 04:21:00,0.98415,0.98415,0.98375,0.98375,1554600000.0
2008-03-07 04:22:00,0.98375,0.98385,0.98365,0.98385,1906500000.0
2008-03-07 04:23:00,0.98385,0.98405,0.98385,0.98395,1544600000.0
2008-03-07 04:24:00,0.98395,0.98405,0.98395,0.98405,1342400000.0
2008-03-07 04:25:00,0.98405,0.98405,0.98385,0.98385,1998400000.0
2008-03-07 04:26:00,0.98385,0.98405,0.98385,0.98405,2012000000.0
2008-03-07 04:27:00,0.98405,0.98405,0.98405,0.98405,904000000.0
2008-03-07 04:28:00,0.98405,0.98405,0.98405,0.98405,896000000.0
2008-03-07 04:29:00,0.98405,0.98405,0.98405,0.98405,904000000.0
2008-03-07 04:30:00,0.98405,0.98405,0.98405,0.98405,920000000.0
2008-03-07 04:31:00,0.98405,0.98405,0.98405,0.98405,1388000000.0
2008-03-07 04:32:00,0.98405,0.98405,0.98405,0.98405,1268000000.0
2008-03-07 04:33:00,0.98405,0.98405,0.98405,0.98405,896000000.0
2008-03-07 04:34:00,0.98405,0.98405,0.98405,0.98405,888000000.0
2008-03-07 04:35:00,0.98405,0.98425,0.98405,0.98425,900000000.0
2008-03-07 04:36:00,0.98425,0.98425,0.98425,0.98425,888000000.0
2008-03-07 04:37:00,0.98425,0.98425,0.98405,0.98415,892000000.0
2008-03-07 04:38:00,0.98415,0.98415,0.98415,0.98415,892000000.0
2008-03-07 04:39:00,0.98415,0.98415,0.98415,0.98415,892000000.0
2008-03-07 04:40:00,0.98415,0.98415,0.98415,0.98415,892000000.0
2008-03-07 04:41:00,0.98415,0.98415,0.98415,0.98415,884000000.0
2008-03-07 04:42:00,0.98415,0.98415,0.98415,0.98415,888000000.0
2008-03-07 04:43:00,0.98415,0.98425,0.98415,0.98415,892000000.0
2008-03-07 04:44:00,0.98415,0.98435,0.98415,0.98435,892000000.0
2008-03-07 04:45:00,0.98435,0.98435,0.98435,0.98435,888000000.0
2008-03-07 04:46:00,0.98435,0.98435,0.98435,0.98435,888000000.0
2008-03-07 04:47:00,0.98435,0.98435,0.98435,0.98435,900000000.0
2008-03-07 04:48:00,0.98435,0.98435,0.98435,0.98435,896000000.0
2008-03-07 04:49:00,0.98435,0.98435,0.98415,0.9842,784000000.0
2008-03-07 04:50:00,0.9842,0.9843,0.9842,0.9843,179200000.0
2008-03-07 04:51:00,0.9843,0.9843,0.9842,0.9842,215200000.0
2008-03-07 04:52:00,0.9842,0.9842,0.98415,0.9842,207200000.0
2008-03-07 04:53:00,0.9842,0.98435,0.9842,0.98435,1029600000.0
2008-03-07 04:54:00,0.9847,0.9847,0.9847,0.9847,1508000000.0
2008-03-07 04:55:00,0.98435,0.98435,0.98435,0.98435,1508000000.0
2008-03-07 04:56:00,0.98435,0.98435,0.98435,0.98435,908000000.0
2008-03-07 04:57:00,0.98435,0.98435,0.98435,0.98435,896000000.0
2008-03-07 04:58:00,0.98435,0.98435,0.98425,0.98425,884000000.0
2008-03-07 04:59:00,0.98425,0.98425,0.98425,0.98425,888000000.0
2008-03-07 05:00:00,0.98425,0.98425,0.98425,0.98425,888000000.0
2008-03-07 05:01:00,0.98425,0.98425,0.98425,0.98425,896000000.0
2008-03-07 05:02:00,0.98425,0.98425,0.98425,0.98425,904000000.0
2008-03-07 05:03:00,0.98425,0.98425,0.98425,0.98425,896000000.0
2008-03-07 05:04:00,0.98425,0.98425,0.9842,0.9842,588000000.0
2008-03-07 05:05:00,0.9842,0.9842,0.9842,0.9842,177600000.0
2008-03-07 05:06:00,0.9842,0.9842,0.9842,0.9842,180800000.0
2008-03-07 05:07:00,0.9842,0.9842,0.98415,0.9842,190400000.0
2008-03-07 05:08:00,0.9842,0.98435,0.9842,0.98435,950400000.0
2008-03-07 05:09:00,0.98435,0.98435,0.98425,0.98435,1400000000.0
2008-03-07 05:10:00,0.98435,0.9844,0.98435,0.9844,408800000.0
2008-03-07 05:11:00,0.9844,0.9844,0.98435,0.98435,856000000.0
2008-03-07 05:12:00,0.98435,0.98455,0.98435,0.98455,1203200000.0
2008-03-07 05:13:00,0.98455,0.98455,0.98455,0.98455,1148000000.0
2008-03-07 05:14:00,0.9845,0.9846,0.9845,0.9846,795200000.0
2008-03-07 05:17:00,0.98475,0.98485,0.98475,0.98475,795200000.0
2008-03-07 05:18:00,0.98475,0.98475,0.98435,0.98455,1358500000.0
2008-03-07 05:19:00,0.98455,0.98455,0.98455,0.98455,1591200000.0
2008-03-07 05:20:00,0.98455,0.98455,0.98455,0.98455,1598400000.0
2008-03-07 05:21:00,0.98455,0.98455,0.98455,0.98455,1874400000.0
2008-03-07 05:22:00,0.98455,0.98455,0.98455,0.98455,2140800000.0
2008-03-07 05:23:00,0.98455,0.98465,0.98455,0.98455,1948800000.0
2008-03-07 05:24:00,0.98455,0.98455,0.98455,0.98455,2131200000.0
2008-03-07 05:25:00,0.98455,0.98455,0.98455,0.98455,2112000000.0
2008-03-07 05:26:00,0.98455,0.98455,0.98455,0.98455,2131200000.0
2008-03-07 05:27:00,0.98455,0.98465,0.98455,0.98465,1672000000.0
2008-03-07 05:28:00,0.98465,0.9847,0.98465,0.98465,1255200000.0
2008-03-07 05:29:00,0.98465,0.98465,0.98465,0.98465,1584000000.0
2008-03-07 05:30:00,0.98465,0.98465,0.98465,0.98465,1598400000.0
2008-03-07 05:31:00,0.9844,0.9844,0.9844,0.9844,1627500000.0
2008-03-07 05:33:00,0.9845,0.9845,0.9845,0.9845,1627500000.0
2008-03-07 05:34:00,0.98455,0.98465,0.98455,0.98455,1627500000.0
2008-03-07 05:35:00,0.98455,0.98455,0.98455,0.98455,1606000000.0
2008-03-07 05:36:00,0.98455,0.98455,0.98455,0.98455,1615400000.0
2008-03-07 05:37:00,0.98455,0.98485,0.98455,0.98485,1251600000.0
2008-03-07 05:38:00,0.98485,0.98485,0.98455,0.98455,1653800000.0
2008-03-07 05:39:00,0.9844,0.9844,0.9844,0.9844,1536200000.0
2008-03-07 05:40:00,0.9846,0.9846,0.9846,0.9846,1536200000.0
2008-03-07 05:41:00,0.98455,0.9847,0.98455,0.98465,1536200000.0
2008-03-07 05:42:00,0.98465,0.98465,0.98425,0.98435,974000000.0
2008-03-07 05:43:00,0.98435,0.98435,0.98435,0.98435,892000000.0
2008-03-07 05:44:00,0.98435,0.98435,0.98435,0.98435,900000000.0
2008-03-07 05:45:00,0.98435,0.98435,0.98435,0.98435,968800000.0
2008-03-07 05:46:00,0.98435,0.98435,0.98435,0.98435,892000000.0
2008-03-07 05:47:00,0.98435,0.98435,0.98435,0.98435,888000000.0
2008-03-07 05:48:00,0.98435,0.98445,0.98435,0.98445,1585300000.0
2008-03-07 05:49:00,0.98445,0.98445,0.98435,0.98435,1059200000.0
2008-03-07 05:50:00,0.98435,0.98445,0.98435,0.98445,1170400000.0
2008-03-07 05:51:00,0.98445,0.98465,0.98445,0.98465,1094400000.0
2008-03-07 05:52:00,0.98465,0.98475,0.98455,0.98475,1881600000.0
2008-03-07 05:53:00,0.98475,0.98485,0.98475,0.98475,1361600000.0
2008-03-07 05:54:00,0.9841,0.9841,0.984,0.984,1073600000.0
2008-03-07 05:55:00,0.98475,0.98485,0.98475,0.98485,1073600000.0
2008-03-07 05:56:00,0.98485,0.98485,0.98475,0.98475,907000000.0
2008-03-07 05:57:00,0.98475,0.98475,0.98475,0.98475,1037200000.0
2008-03-07 05:58:00,0.98475,0.98475,0.98475,0.98475,1264000000.0
2008-03-07 05:59:00,0.98475,0.98475,0.98475,0.98475,884000000.0
2008-03-07 06:00:00,0.98475,0.98475,0.98475,0.98475,884000000.0
2008-03-07 06:01:00,0.98475,0.98475,0.98475,0.98475,892000000.0
2008-03-07 06:02:00,0.98475,0.98475,0.98475,0.98475,888000000.0
2008-03-07 06:03:00,0.98475,0.98475,0.98475,0.98475,871200000.0
2008-03-07 06:04:00,0.98475,0.98475,0.98475,0.98475,704000000.0
2008-03-07 06:05:00,0.98475,0.98475,0.98435,0.98445,724200000.0
2008-03-07 06:06:00,0.98445,0.98455,0.98445,0.98455,979600000.0
2008-03-07 06:07:00,0.98455,0.98455,0.98455,0.98455,851200000.0
2008-03-07 06:08:00,0.98455,0.98455,0.98455,0.98455,1113800000.0
2008-03-07 06:09:00,0.98455,0.98455,0.98455,0.98455,1395000000.0
2008-03-07 06:10:00,0.98455,0.98455,0.98455,0.98455,1370200000.0
2008-03-07 06:11:00,0.98455,0.98455,0.98455,0.98455,911800000.0
2008-03-07 06:12:00,0.98455,0.98455,0.98455,0.98455,847400000.0
2008-03-07 06:13:00,0.98455,0.98455,0.98455,0.98455,839800000.0
2008-03-07 06:14:00,0.98455,0.98455,0.98455,0.98455,851200000.0
2008-03-07 06:15:00,0.98455,0.98455,0.98455,0.98455,821900000.0
2008-03-07 06:16:00,0.98455,0.98455,0.98455,0.98455,826200000.0
2008-03-07 06:17:00,0.98455,0.98455,0.98455,0.98455,839900000.0
2008-03-07 06:18:00,0.98455,0.98455,0.98455,0.98455,828800000.0
2008-03-07 06:19:00,0.98455,0.98455,0.98455,0.98455,821400000.0
2008-03-07 06:20:00,0.98455,0.98455,0.98455,0.98455,828800000.0
2008-03-07 06:21:00,0.98455,0.98455,0.98455,0.98455,450700000.0
2008-03-07 06:22:00,0.98455,0.98455,0.98455,0.98455,291200000.0
2008-03-07 06:23:00,0.98455,0.98455,0.98455,0.98455,791000000.0
2008-03-07 06:24:00,0.98455,0.98455,0.98455,0.98455,1360300000.0
2008-03-07 06:25:00,0.98455,0.98455,0.98455,0.98455,1366400000.0
2008-03-07 06:26:00,0.98455,0.98455,0.98455,0.98455,1385800000.0
2008-03-07 06:27:00,0.98455,0.98455,0.98445,0.98445,779600000.0
2008-03-07 06:28:00,0.98445,0.98445,0.98445,0.98445,754800000.0
2008-03-07 06:29:00,0.98445,0.98445,0.98445,0.98445,1015800000.0
2008-03-07 06:30:00,0.98445,0.98445,0.98445,0.98445,1003100000.0
2008-03-07 06:31:00,0.98445,0.98445,0.98445,0.98445,887000000.0
2008-03-07 06:32:00,0.98445,0.98445,0.98445,0.98445,1110000000.0
2008-03-07 06:33:00,0.98445,0.98455,0.98445,0.98455,654000000.0
2008-03-07 06:34:00,0.98455,0.98455,0.98455,0.98455,44400000.0
2008-03-07 06:35:00,0.98455,0.98455,0.98455,0.98455,44600000.0
2008-03-07 06:36:00,0.98455,0.98455,0.98455,0.98455,45000000.0
2008-03-07 06:37:00,0.98455,0.98455,0.9845,0.9845,143000000.0
2008-03-07 06:38:00,0.9845,0.9845,0.9845,0.9845,180000000.0
2008-03-07 06:39:00,0.9845,0.9845,0.98445,0.98445,678800000.0
2008-03-07 06:40:00,0.98445,0.98455,0.98445,0.98455,957400000.0
2008-03-07 06:41:00,0.98455,0.98455,0.98455,0.98455,1213600000.0
2008-03-07 06:42:00,0.98455,0.98455,0.98445,0.98445,1497200000.0
2008-03-07 06:43:00,0.98445,0.98445,0.98445,0.98445,162200000.0
2008-03-07 06:44:00,0.98445,0.98445,0.98445,0.98445,45000000.0
2008-03-07 06:45:00,0.98445,0.98445,0.98445,0.98445,63200000.0
2008-03-07 06:46:00,0.98445,0.98445,0.98445,0.98445,93800000.0
2008-03-07 06:47:00,0.98445,0.98445,0.98445,0.98445,87200000.0
2008-03-07 06:48:00,0.9827,0.9827,0.9827,0.9827,47800000.0
2008-03-07 06:49:00,0.98445,0.98445,0.98445,0.98445,47800000.0
2008-03-07 06:50:00,0.98445,0.98445,0.98415,0.98415,393400000.0
2008-03-07 06:51:00,0.98415,0.98435,0.98405,0.98405,728000000.0
2008-03-07 06:52:00,0.98405,0.9841,0.98395,0.9841,1196200000.0
2008-03-07 06:53:00,0.9841,0.9841,0.98395,0.98395,1862799999.0
2008-03-07 06:54:00,0.98395,0.98405,0.98395,0.98395,1764300000.0
2008-03-07 06:55:00,0.98395,0.98395,0.98395,0.98395,1914100000.0
2008-03-07 06:56:00,0.98395,0.98415,0.98395,0.98415,1476600000.0
2008-03-07 06:57:00,0.98415,0.98415,0.98415,0.98415,44000000.0
2008-03-07 06:58:00,0.98415,0.98415,0.98405,0.98405,90200000.0
2008-03-07 06:59:00,0.98405,0.98415,0.98395,0.98415,142300000.0
2008-03-07 07:00:00,0.98415,0.98415,0.98405,0.98405,1230800000.0
2008-03-07 07:01:00,0.98405,0.98405,0.98405,0.98405,1392300000.0
2008-03-07 07:02:00,0.98405,0.98405,0.98405,0.98405,1394100000.0
2008-03-07 07:03:00,0.98405,0.98405,0.98405,0.98405,770200000.0
2008-03-07 07:04:00,0.98405,0.98405,0.98405,0.98405,624400000.0
2008-03-07 07:05:00,0.98405,0.98405,0.98405,0.98405,627200000.0
2008-03-07 07:06:00,0.98405,0.98405,0.98405,0.98405,621600000.0
2008-03-07 07:07:00,0.98405,0.98405,0.98405,0.98405,644000000.0
2008-03-07 07:08:00,0.98405,0.98405,0.98395,0.98405,914900000.0
2008-03-07 07:09:00,0.98405,0.98405,0.98405,0.98405,271200000.0
2008-03-07 07:10:00,0.98405,0.98405,0.98405,0.98405,134400000.0
2008-03-07 07:11:00,0.98405,0.98405,0.98405,0.98405,93900000.0
2008-03-07 07:12:00,0.98405,0.98405,0.98405,0.98405,66600000.0
2008-03-07 07:13:00,0.98405,0.98405,0.98395,0.98395,112100000.0
2008-03-07 07:14:00,0.98395,0.98395,0.98395,0.98395,726400000.0
2008-03-07 07:15:00,0.9828,0.9828,0.9827,0.9827,580200000.0
2008-03-07 07:16:00,0.98375,0.98375,0.98365,0.9837,580200000.0
2008-03-07 07:17:00,0.9837,0.9837,0.98365,0.98365,1380000000.0
2008-03-07 07:18:00,0.98365,0.98365,0.9834,0.9834,1309000000.0
2008-03-07 07:19:00,0.9834,0.98365,0.9833,0.98335,590000000.0
2008-03-07 07:20:00,0.98335,0.98335,0.98335,0.98335,550000000.0
2008-03-07 07:21:00,0.98335,0.98345,0.98335,0.98345,642100000.0
2008-03-07 07:22:00,0.98345,0.98345,0.98325,0.98325,1434800000.0
2008-03-07 07:23:00,0.98325,0.98325,0.98325,0.98325,1436500000.0
2008-03-07 07:24:00,0.98325,0.98325,0.98295,0.98295,997600000.0
2008-03-07 07:25:00,0.98295,0.98305,0.98295,0.98305,817400000.0
2008-03-07 07:26:00,0.98295,0.98295,0.98285,0.98285,2029200000.0
2008-03-07 07:27:00,0.98285,0.98285,0.98285,0.98285,759200000.0
2008-03-07 07:28:00,0.98285,0.98285,0.98285,0.98285,1267200000.0
2008-03-07 07:29:00,0.98285,0.98285,0.98285,0.98285,1260000000.0
2008-03-07 07:30:00,0.98285,0.98295,0.98285,0.98295,1084100000.0
2008-03-07 07:31:00,0.98295,0.98295,0.98285,0.98285,992800000.0
2008-03-07 07:32:00,0.98285,0.98295,0.98285,0.98295,2034000000.0
2008-03-07 07:33:00,0.98295,0.98295,0.98285,0.98295,1507800000.0
2008-03-07 07:34:00,0.98295,0.98295,0.98285,0.98285,1164700000.0
2008-03-07 07:35:00,0.98285,0.98285,0.98285,0.98285,1984700000.0
2008-03-07 07:36:00,0.98285,0.98285,0.98285,0.98285,1975800000.0
2008-03-07 07:37:00,0.98285,0.98285,0.98285,0.98285,2011400000.0
2008-03-07 07:38:00,0.98285,0.98285,0.98285,0.98285,1958000000.0
2008-03-07 07:39:00,0.98285,0.98285,0.98285,0.98285,1647800000.0
2008-03-07 07:40:00,0.98285,0.98285,0.98285,0.98285,1373600000.0
2008-03-07 07:41:00,0.98285,0.98285,0.98285,0.98285,1638400000.0
2008-03-07 07:42:00,0.98285,0.98285,0.98285,0.98285,1975800000.0
2008-03-07 07:43:00,0.98285,0.98285,0.98265,0.98275,1736300000.0
2008-03-07 07:44:00,0.98275,0.98275,0.98255,0.98255,1291700000.0
2008-03-07 07:45:00,0.98255,0.98255,0.98255,0.98255,1790100000.0
2008-03-07 07:46:00,0.98255,0.98265,0.98255,0.98265,1072900000.0
2008-03-07 07:47:00,0.98265,0.98265,0.98255,0.9826,1971400000.0
2008-03-07 07:48:00,0.9826,0.9826,0.98255,0.98255,569500000.0
2008-03-07 07:49:00,0.98255,0.9826,0.98255,0.9826,1406200000.0
2008-03-07 07:50:00,0.9826,0.9826,0.98255,0.98255,1036800000.0
2008-03-07 07:51:00,0.98255,0.98255,0.98255,0.98255,1243200000.0
2008-03-07 07:52:00,0.98255,0.9826,0.98255,0.9826,608800000.0
2008-03-07 07:53:00,0.9826,0.98265,0.9825,0.98255,457900000.0
2008-03-07 07:54:00,0.98255,0.98255,0.98255,0.98255,1432900000.0
2008-03-07 07:55:00,0.98255,0.98255,0.98255,0.98255,1237600000.0
2008-03-07 07:56:00,0.98255,0.98255,0.98255,0.98255,1237600000.0
2008-03-07 07:57:00,0.98255,0.98255,0.98255,0.98255,1243200000.0
2008-03-07 07:58:00,0.98255,0.98255,0.98255,0.98255,1215200000.0
2008-03-07 07:59:00,0.98255,0.98265,0.98255,0.98265,1084000000.0
2008-03-07 08:00:00,0.98265,0.98265,0.9826,0.9826,436800000.0
2008-03-07 08:01:00,0.9826,0.9826,0.98255,0.98255,919200000.0
2008-03-07 08:02:00,0.98255,0.98255,0.98255,0.98255,1198400000.0
2008-03-07 08:03:00,0.98255,0.98255,0.98255,0.98255,1204000000.0
2008-03-07 08:04:00,0.98255,0.9826,0.98255,0.9826,476800000.0
2008-03-07 08:05:00,0.9826,0.9826,0.98255,0.98255,652800000.0
2008-03-07 08:06:00,0.98255,0.98255,0.98255,0.98255,1204000000.0
2008-03-07 08:07:00,0.98255,0.98265,0.98255,0.98265,535300000.0
2008-03-07 08:08:00,0.98265,0.98285,0.98265,0.98285,695100000.0
2008-03-07 08:09:00,0.98285,0.98285,0.98275,0.98275,531200000.0
2008-03-07 08:10:00,0.98275,0.98275,0.98275,0.98275,518400000.0
2008-03-07 08:11:00,0.98275,0.98275,0.98265,0.98275,522600000.0
2008-03-07 08:12:00,0.98275,0.98275,0.98265,0.98275,693200000.0
2008-03-07 08:13:00,0.98275,0.98275,0.9827,0.9827,928800000.0
2008-03-07 08:14:00,0.9827,0.9827,0.98265,0.9827,345800000.0
2008-03-07 08:15:00,0.9827,0.98275,0.98265,0.9827,358000000.0
2008-03-07 08:16:00,0.9827,0.9828,0.98255,0.9826,349400000.0
2008-03-07 08:17:00,0.9826,0.98275,0.9826,0.98275,1245000000.0
2008-03-07 08:18:00,0.98275,0.98285,0.98265,0.98265,744400000.0
2008-03-07 08:19:00,0.98265,0.98275,0.98265,0.98265,674100000.0
2008-03-07 08:20:00,0.98265,0.98275,0.98265,0.98265,1581100000.0
2008-03-07 08:21:00,0.98265,0.98265,0.98265,0.98265,1764200000.0
2008-03-07 08:22:00,0.98265,0.98265,0.98265,0.98265,1747000000.0
2008-03-07 08:23:00,0.98265,0.98265,0.98265,0.98265,1742600000.0
2008-03-07 08:24:00,0.98265,0.9827,0.98265,0.9827,1034000000.0
2008-03-07 08:25:00,0.9827,0.9827,0.9827,0.9827,340800000.0
2008-03-07 08:26:00,0.9827,0.9827,0.9827,0.9827,378800000.0
2008-03-07 08:27:00,0.9827,0.98295,0.9827,0.98285,114600000.0
2008-03-07 08:28:00,0.98285,0.98285,0.98285,0.98285,77700000.0
2008-03-07 08:29:00,0.98285,0.98305,0.98285,0.98305,118000000.0
2008-03-07 08:30:00,0.98305,0.98315,0.98305,0.9831,324300000.0
2008-03-07 08:31:00,0.9831,0.9831,0.9831,0.9831,367200000.0
2008-03-07 08:32:00,0.9831,0.9831,0.9831,0.9831,86000000.0
2008-03-07 08:33:00,0.9831,0.9831,0.98285,0.98285,437700000.0
2008-03-07 08:34:00,0.98285,0.98285,0.98285,0.98285,516000000.0
2008-03-07 08:35:00,0.98285,0.98295,0.98285,0.98285,426500000.0
2008-03-07 08:36:00,0.98285,0.98285,0.9827,0.9827,330000000.0
2008-03-07 08:37:00,0.9827,0.9827,0.9827,0.9827,388200000.0
2008-03-07 08:38:00,0.9827,0.9827,0.9827,0.9827,369000000.0
2008-03-07 08:39:00,0.9827,0.9827,0.98255,0.98255,926600000.0
2008-03-07 08:40:00,0.98255,0.98255,0.98255,0.98255,1344300000.0
2008-03-07 08:41:00,0.98255,0.9826,0.98255,0.9826,572100000.0
2008-03-07 08:42:00,0.9826,0.9826,0.9826,0.9826,63900000.0
2008-03-07 08:43:00,0.9826,0.9826,0.9826,0.9826,65100000.0
2008-03-07 08:44:00,0.9826,0.9826,0.9826,0.9826,66300000.0
2008-03-07 08:45:00,0.9826,0.9826,0.9826,0.9826,64800000.0
2008-03-07 08:46:00,0.9826,0.9828,0.9826,0.9827,272800000.0
2008-03-07 08:47:00,0.9827,0.9827,0.98255,0.98255,553900000.0
2008-03-07 08:48:00,0.98255,0.98255,0.98255,0.98255,577000000.0
2008-03-07 08:49:00,0.98255,0.98255,0.9825,0.9825,239000000.0
2008-03-07 08:50:00,0.9825,0.9825,0.9825,0.9825,376600000.0
2008-03-07 08:51:00,0.9825,0.9825,0.9825,0.9825,383400000.0
2008-03-07 08:52:00,0.9825,0.9825,0.9825,0.9825,388000000.0
2008-03-07 08:53:00,0.9825,0.98255,0.9825,0.9825,212300000.0
2008-03-07 08:54:00,0.9825,0.9825,0.9825,0.9825,64200000.0
2008-03-07 08:55:00,0.9825,0.9825,0.98245,0.98245,279000000.0
2008-03-07 08:56:00,0.98245,0.98245,0.98225,0.98225,457500000.0
2008-03-07 08:57:00,0.98225,0.98225,0.98215,0.98215,1225400000.0
2008-03-07 08:58:00,0.98215,0.9822,0.98205,0.9821,621800000.0
2008-03-07 08:59:00,0.9821,0.9821,0.98185,0.98185,555300000.0
2008-03-07 09:00:00,0.98185,0.98255,0.98185,0.98255,1146000000.0
2008-03-07 09:01:00,0.98255,0.98275,0.98255,0.98255,519000000.0
2008-03-07 09:02:00,0.98255,0.98265,0.98255,0.98265,368200000.0
2008-03-07 09:03:00,0.98265,0.98305,0.98265,0.98275,952800000.0
2008-03-07 09:04:00,0.98275,0.98295,0.98275,0.98275,267400000.0
2008-03-07 09:05:00,0.98275,0.98305,0.98275,0.98285,915500000.0
2008-03-07 09:06:00,0.98285,0.9833,0.98285,0.9833,573900000.0
2008-03-07 09:07:00,0.9833,0.98345,0.983,0.98305,418800000.0
2008-03-07 09:08:00,0.98305,0.98305,0.98305,0.98305,996800000.0
2008-03-07 09:09:00,0.98305,0.98315,0.9827,0.9828,257900000.0
2008-03-07 09:10:00,0.9828,0.9828,0.9827,0.98275,301900000.0
2008-03-07 09:11:00,0.98275,0.98285,0.98275,0.98285,614200000.0
2008-03-07 09:12:00,0.98285,0.98295,0.9828,0.98285,380700000.0
2008-03-07 09:13:00,0.98285,0.98315,0.9828,0.98315,429400000.0
2008-03-07 09:14:00,0.98315,0.98325,0.9831,0.98315,509100000.0
2008-03-07 09:15:00,0.98315,0.98325,0.9831,0.98325,902200000.0
2008-03-07 09:16:00,0.98325,0.98325,0.983,0.98315,193200000.0
2008-03-07 09:17:00,0.98315,0.98325,0.98315,0.98325,310900000.0
2008-03-07 09:18:00,0.98325,0.98335,0.98325,0.9833,246200000.0
2008-03-07 09:19:00,0.9833,0.98335,0.9833,0.98335,150900000.0
2008-03-07 09:20:00,0.98335,0.98335,0.9832,0.98335,265100000.0
2008-03-07 09:21:00,0.98335,0.98335,0.9832,0.9833,132700000.0
2008-03-07 09:22:00,0.9833,0.9833,0.9832,0.9832,235900000.0
2008-03-07 09:23:00,0.9832,0.9833,0.983,0.98305,364300000.0
2008-03-07 09:24:00,0.98305,0.98305,0.983,0.983,110600000.0
2008-03-07 09:25:00,0.983,0.98315,0.983,0.98315,605800000.0
2008-03-07 09:26:00,0.98315,0.98315,0.98315,0.98315,706200000.0
2008-03-07 09:27:00,0.98315,0.98315,0.98315,0.98315,704800000.0
2008-03-07 09:28:00,0.98315,0.9832,0.983,0.983,542900000.0
2008-03-07 09:29:00,0.983,0.983,0.983,0.983,62700000.0
2008-03-07 09:30:00,0.983,0.983,0.98275,0.98275,221800000.0
2008-03-07 09:31:00,0.98275,0.98295,0.98275,0.9828,706200000.0
2008-03-07 09:32:00,0.9828,0.98295,0.98275,0.9829,210200000.0
2008-03-07 09:33:00,0.9829,0.983,0.9829,0.983,70100000.0
2008-03-07 09:34:00,0.983,0.98305,0.983,0.983,63300000.0
2008-03-07 09:35:00,0.983,0.98305,0.98295,0.98295,81400000.0
2008-03-07 09:36:00,0.98295,0.98295,0.98295,0.98295,604100000.0
2008-03-07 09:37:00,0.98295,0.98295,0.98295,0.98295,602500000.0
2008-03-07 09:38:00,0.98295,0.98295,0.98295,0.98295,598600000.0
2008-03-07 09:39:00,0.98295,0.98295,0.98295,0.98295,564200000.0
2008-03-07 09:40:00,0.98295,0.983,0.98285,0.983,264700000.0
2008-03-07 09:41:00,0.983,0.983,0.983,0.983,129600000.0
2008-03-07 09:42:00,0.983,0.983,0.98295,0.98295,236400000.0
2008-03-07 09:43:00,0.98295,0.983,0.98275,0.983,783900000.0
2008-03-07 09:44:00,0.983,0.9831,0.98275,0.98275,383700000.0
2008-03-07 09:45:00,0.98275,0.9828,0.98275,0.9828,877600000.0
2008-03-07 09:46:00,0.9828,0.9828,0.9828,0.9828,200000000.0
2008-03-07 09:47:00,0.9828,0.9828,0.9828,0.9828,216000000.0
2008-03-07 09:48:00,0.9828,0.9829,0.9828,0.9829,172000000.0
2008-03-07 09:49:00,0.9829,0.983,0.98285,0.98285,174600000.0
2008-03-07 09:50:00,0.98285,0.98295,0.98285,0.9829,222700000.0
2008-03-07 09:51:00,0.9829,0.9831,0.9829,0.9831,82200000.0
2008-03-07 09:52:00,0.9831,0.9833,0.9831,0.9832,185800000.0
2008-03-07 09:53:00,0.9832,0.9832,0.98295,0.98295,358400000.0
2008-03-07 09:54:00,0.98295,0.98295,0.98295,0.98295,394000000.0
2008-03-07 09:55:00,0.98295,0.98295,0.98295,0.98295,387600000.0
2008-03-07 09:56:00,0.98295,0.983,0.98295,0.98295,381900000.0
2008-03-07 09:57:00,0.98295,0.98295,0.98295,0.98295,376500000.0
2008-03-07 09:58:00,0.98295,0.98305,0.98295,0.98305,358200000.0
2008-03-07 09:59:00,0.98305,0.9832,0.98305,0.9832,188600000.0
2008-03-07 10:00:00,0.9832,0.98355,0.9832,0.98325,538400000.0
2008-03-07 10:01:00,0.98325,0.98345,0.9832,0.98335,496700000.0
2008-03-07 10:02:00,0.98335,0.98335,0.98335,0.98335,98300000.0
2008-03-07 10:03:00,0.98335,0.98335,0.98315,0.98315,206200000.0
2008-03-07 10:04:00,0.98315,0.98315,0.9831,0.98315,284200000.0
2008-03-07 10:05:00,0.98315,0.98315,0.98315,0.98315,309400000.0
2008-03-07 10:06:00,0.98315,0.98315,0.98315,0.98315,213300000.0
2008-03-07 10:07:00,0.98315,0.98325,0.98315,0.98325,118500000.0
2008-03-07 10:08:00,0.98325,0.98325,0.98325,0.98325,500800000.0
2008-03-07 10:09:00,0.98325,0.9833,0.98325,0.9833,512000000.0
2008-03-07 10:10:00,0.9833,0.9833,0.9833,0.9833,64200000.0
2008-03-07 10:11:00,0.9833,0.9833,0.98325,0.98325,70100000.0
2008-03-07 10:12:00,0.98325,0.9833,0.98325,0.98325,197900000.0
2008-03-07 10:13:00,0.98325,0.98355,0.98325,0.98355,164400000.0
2008-03-07 10:14:00,0.98355,0.98355,0.9834,0.9834,174900000.0
2008-03-07 10:15:00,0.9834,0.9835,0.98335,0.9834,228900000.0
2008-03-07 10:16:00,0.9834,0.98345,0.9834,0.9834,246700000.0
2008-03-07 10:17:00,0.9834,0.9835,0.9834,0.9835,256800000.0
2008-03-07 10:18:00,0.9835,0.98365,0.9835,0.98365,282600000.0
2008-03-07 10:19:00,0.98365,0.9837,0.9835,0.98355,232800000.0
2008-03-07 10:20:00,0.98355,0.98365,0.98355,0.98365,272900000.0
2008-03-07 10:21:00,0.98365,0.98385,0.98365,0.98365,236600000.0
2008-03-07 10:22:00,0.98365,0.98365,0.98355,0.9836,146900000.0
2008-03-07 10:23:00,0.9836,0.98365,0.98355,0.98365,161800000.0
2008-03-07 10:24:00,0.98365,0.98365,0.98365,0.98365,262200000.0
2008-03-07 10:25:00,0.98365,0.98365,0.98365,0.98365,258600000.0
2008-03-07 10:26:00,0.98365,0.98365,0.98355,0.98355,246600000.0
2008-03-07 10:27:00,0.98355,0.98355,0.98325,0.98335,164700000.0
2008-03-07 10:28:00,0.98335,0.98355,0.9833,0.98335,290900000.0
2008-03-07 10:29:00,0.98335,0.98345,0.98335,0.98345,396400000.0
2008-03-07 10:30:00,0.98345,0.98345,0.98345,0.98345,171200000.0
2008-03-07 10:31:00,0.98345,0.98355,0.98345,0.98355,171200000.0
2008-03-07 10:32:00,0.98355,0.98355,0.98345,0.98345,176600000.0
2008-03-07 10:33:00,0.98345,0.98355,0.98345,0.98345,183000000.0
2008-03-07 10:34:00,0.98345,0.98355,0.98345,0.98355,168800000.0
2008-03-07 10:35:00,0.98355,0.98355,0.98345,0.98355,171000000.0
2008-03-07 10:36:00,0.98355,0.98365,0.9834,0.9835,131000000.0
2008-03-07 10:37:00,0.9835,0.9836,0.9835,0.9836,164700000.0
2008-03-07 10:38:00,0.9836,0.9837,0.9836,0.98365,287200000.0
2008-03-07 10:39:00,0.98365,0.98365,0.98365,0.98365,206400000.0
2008-03-07 10:40:00,0.98365,0.98365,0.98365,0.98365,172000000.0
2008-03-07 10:41:00,0.98365,0.98365,0.9836,0.98365,173200000.0
2008-03-07 10:42:00,0.98365,0.98365,0.9835,0.9835,147400000.0
2008-03-07 10:43:00,0.9835,0.98355,0.9834,0.98355,89200000.0
2008-03-07 10:44:00,0.98355,0.98355,0.98355,0.98355,183800000.0
2008-03-07 10:45:00,0.98355,0.98355,0.98335,0.9834,890700000.0
2008-03-07 10:46:00,0.9834,0.9835,0.98335,0.98345,328000000.0
2008-03-07 10:47:00,0.98345,0.98355,0.98335,0.98355,170100000.0
2008-03-07 10:48:00,0.98355,0.98355,0.98335,0.98335,419000000.0
2008-03-07 10:49:00,0.98335,0.9835,0.98335,0.9835,395700000.0
2008-03-07 10:50:00,0.9835,0.98365,0.98345,0.9835,69100000.0
2008-03-07 10:51:00,0.9835,0.98355,0.9835,0.98355,73000000.0
2008-03-07 10:52:00,0.98355,0.9836,0.98355,0.98355,169200000.0
2008-03-07 10:53:00,0.98355,0.98355,0.9834,0.9834,71900000.0
2008-03-07 10:54:00,0.9834,0.98345,0.98335,0.98345,272700000.0
2008-03-07 10:55:00,0.98345,0.98345,0.9834,0.98345,173100000.0
2008-03-07 10:56:00,0.98345,0.98345,0.98345,0.98345,199600000.0
2008-03-07 10:57:00,0.98345,0.98345,0.98345,0.98345,212300000.0
2008-03-07 10:58:00,0.98345,0.98355,0.9834,0.98345,138100000.0
2008-03-07 10:59:00,0.98345,0.98345,0.9834,0.9834,70900000.0
2008-03-07 11:00:00,0.9834,0.98375,0.9834,0.98375,83900000.0
2008-03-07 11:01:00,0.98375,0.9838,0.98375,0.9838,66000000.0
2008-03-07 11:02:00,0.9838,0.9838,0.9835,0.98355,257400000.0
2008-03-07 11:03:00,0.98355,0.9838,0.98355,0.98355,192300000.0
2008-03-07 11:04:00,0.98355,0.9836,0.98355,0.9836,389800000.0
2008-03-07 11:05:00,0.9836,0.98365,0.9836,0.98365,158000000.0
2008-03-07 11:06:00,0.98365,0.984,0.9836,0.984,660700000.0
2008-03-07 11:07:00,0.984,0.98425,0.984,0.9842,927300000.0
2008-03-07 11:08:00,0.9842,0.98445,0.9842,0.98425,631600000.0
2008-03-07 11:09:00,0.98425,0.9846,0.98425,0.9846,655000000.0
2008-03-07 11:10:00,0.9846,0.9848,0.9846,0.9848,645800000.0
2008-03-07 11:11:00,0.9848,0.98485,0.98455,0.98455,810200000.0
2008-03-07 11:12:00,0.98455,0.9846,0.98445,0.98445,508100000.0
2008-03-07 11:13:00,0.98445,0.98455,0.98425,0.9845,430500000.0
2008-03-07 11:14:00,0.9845,0.9845,0.9843,0.9843,140200000.0
2008-03-07 11:15:00,0.9843,0.9844,0.98395,0.9844,168100000.0
2008-03-07 11:16:00,0.9844,0.9847,0.98435,0.98445,622200000.0
2008-03-07 11:17:00,0.98445,0.9848,0.98435,0.9846,433600000.0
2008-03-07 11:18:00,0.9846,0.98495,0.98435,0.98475,249500000.0
2008-03-07 11:19:00,0.98485,0.98505,0.98455,0.98495,354500000.0
2008-03-07 11:20:00,0.98495,0.98505,0.98475,0.9849,309000000.0
2008-03-07 11:21:00,0.9849,0.9852,0.9848,0.9849,398000000.0
2008-03-07 11:22:00,0.9849,0.9849,0.9847,0.9847,182600000.0
2008-03-07 11:23:00,0.9847,0.98485,0.98445,0.98465,155800000.0
2008-03-07 11:24:00,0.98465,0.9847,0.9845,0.9847,253700000.0
2008-03-07 11:25:00,0.9847,0.9854,0.9845,0.9852,206100000.0
2008-03-07 11:26:00,0.9852,0.9855,0.98515,0.9852,90000000.0
2008-03-07 11:27:00,0.9852,0.9852,0.9832,0.9832,675800000.0
2008-03-07 11:28:00,0.9832,0.9833,0.98305,0.9831,405500000.0
2008-03-07 11:29:00,0.9831,0.98315,0.9826,0.9826,520700000.0
2008-03-07 11:30:00,0.9826,0.9826,0.9821,0.9825,331000000.0
2008-03-07 11:31:00,0.98255,0.98285,0.9823,0.9823,336500000.0
2008-03-07 11:32:00,0.9823,0.98335,0.9823,0.9833,286100000.0
2008-03-07 11:33:00,0.9833,0.98355,0.9831,0.98345,311400000.0
2008-03-07 11:34:00,0.98345,0.9836,0.9833,0.9835,119500000.0
2008-03-07 11:35:00,0.9835,0.9837,0.98345,0.9836,411500000.0
2008-03-07 11:36:00,0.9836,0.98375,0.9836,0.9837,457000000.0
2008-03-07 11:37:00,0.9837,0.984,0.9837,0.9838,96500000.0
2008-03-07 11:38:00,0.98375,0.9838,0.98375,0.98375,164800000.0
2008-03-07 11:39:00,0.98375,0.9838,0.98345,0.98355,466600000.0
2008-03-07 11:40:00,0.98355,0.98355,0.98345,0.98345,177400000.0
2008-03-07 11:41:00,0.98345,0.98345,0.98295,0.983,336100000.0
2008-03-07 11:42:00,0.983,0.98315,0.9822,0.9822,173600000.0
2008-03-07 11:43:00,0.9822,0.9825,0.98215,0.98235,435900000.0
2008-03-07 11:44:00,0.98235,0.9825,0.98235,0.9824,186400000.0
2008-03-07 11:45:00,0.9824,0.9825,0.98225,0.9824,124500000.0
2008-03-07 11:46:00,0.9824,0.9825,0.98215,0.9823,175000000.0
2008-03-07 11:47:00,0.9823,0.9825,0.9821,0.9824,95600000.0
2008-03-07 11:48:00,0.9824,0.9824,0.98215,0.98215,170400000.0
2008-03-07 11:49:00,0.98215,0.98225,0.98205,0.98225,168300000.0
2008-03-07 11:50:00,0.98225,0.98235,0.98215,0.98215,147500000.0
2008-03-07 11:51:00,0.98215,0.98225,0.98215,0.98225,171000000.0
2008-03-07 11:52:00,0.98225,0.98225,0.98215,0.98225,177800000.0
2008-03-07 11:53:00,0.98225,0.98235,0.9822,0.98235,166300000.0
2008-03-07 11:54:00,0.98235,0.98235,0.9823,0.98235,170400000.0
2008-03-07 11:55:00,0.98235,0.98275,0.98235,0.98275,87300000.0
2008-03-07 11:56:00,0.98275,0.9828,0.98245,0.98245,269300000.0
2008-03-07 11:57:00,0.98245,0.9825,0.98245,0.9825,321200000.0
2008-03-07 11:58:00,0.9825,0.9825,0.98225,0.98235,447700000.0
2008-03-07 11:59:00,0.98235,0.98235,0.98235,0.98235,197800000.0
2008-03-07 12:00:00,0.98235,0.98235,0.98225,0.9823,117100000.0
2008-03-07 12:01:00,0.9823,0.9827,0.9823,0.9826,260200000.0
2008-03-07 12:02:00,0.9826,0.9829,0.9826,0.9829,339500000.0
2008-03-07 12:03:00,0.9829,0.983,0.9829,0.9829,189100000.0
2008-03-07 12:04:00,0.9829,0.9829,0.9825,0.9826,205000000.0
2008-03-07 12:05:00,0.9826,0.983,0.9826,0.9829,143200000.0
2008-03-07 12:06:00,0.9829,0.98295,0.9829,0.98295,296500000.0
2008-03-07 12:07:00,0.98295,0.983,0.98245,0.98245,1158700000.0
2008-03-07 12:08:00,0.98245,0.98265,0.98245,0.98245,1101800000.0
2008-03-07 12:09:00,0.98245,0.9825,0.98245,0.9825,1264100000.0
2008-03-07 12:10:00,0.9825,0.98255,0.98245,0.98255,239600000.0
2008-03-07 12:11:00,0.98255,0.98295,0.98255,0.98295,514000000.0
2008-03-07 12:12:00,0.98295,0.98305,0.98295,0.98295,721600000.0
2008-03-07 12:13:00,0.98295,0.98295,0.98275,0.98275,1060600000.0
2008-03-07 12:14:00,0.98275,0.9828,0.98275,0.98275,227500000.0
2008-03-07 12:15:00,0.98275,0.98275,0.98275,0.98275,1591000000.0
2008-03-07 12:16:00,0.98275,0.98275,0.98275,0.98275,1333800000.0
2008-03-07 12:17:00,0.98275,0.98275,0.98275,0.98275,831300000.0
2008-03-07 12:18:00,0.98275,0.9828,0.98235,0.98245,273500000.0
2008-03-07 12:19:00,0.98245,0.9828,0.98245,0.9827,299100000.0
2008-03-07 12:20:00,0.9827,0.98295,0.9825,0.9826,442900000.0
2008-03-07 12:21:00,0.9826,0.98295,0.9826,0.98295,202400000.0
2008-03-07 12:22:00,0.98295,0.98325,0.98295,0.9832,240600000.0
2008-03-07 12:23:00,0.9832,0.9833,0.98305,0.9832,261600000.0
2008-03-07 12:24:00,0.9832,0.98325,0.9831,0.98325,192400000.0
2008-03-07 12:25:00,0.98325,0.98325,0.98295,0.98295,945700000.0
2008-03-07 12:26:00,0.98295,0.98345,0.98295,0.98345,444200000.0
2008-03-07 12:27:00,0.98345,0.98345,0.983,0.98335,223400000.0
2008-03-07 12:28:00,0.98335,0.9835,0.98335,0.9835,64200000.0
2008-03-07 12:29:00,0.9835,0.9835,0.98335,0.98335,63900000.0
2008-03-07 12:30:00,0.98335,0.9835,0.98335,0.98345,76700000.0
2008-03-07 12:31:00,0.9834,0.9834,0.9826,0.9826,352700000.0
2008-03-07 12:32:00,0.9826,0.9833,0.9826,0.98325,130600000.0
2008-03-07 12:33:00,0.98325,0.9835,0.9832,0.9835,209300000.0
2008-03-07 12:34:00,0.9835,0.9835,0.9834,0.9834,160800000.0
2008-03-07 12:35:00,0.9834,0.9834,0.9834,0.9834,551200000.0
2008-03-07 12:36:00,0.9834,0.9836,0.9834,0.98355,162500000.0
2008-03-07 12:37:00,0.98355,0.9836,0.9831,0.9836,70900000.0
2008-03-07 12:38:00,0.9836,0.98365,0.98355,0.9836,81900000.0
2008-03-07 12:39:00,0.9836,0.98375,0.98355,0.9837,69400000.0
2008-03-07 12:40:00,0.9837,0.9839,0.9836,0.9838,71300000.0
2008-03-07 12:41:00,0.9838,0.9838,0.983,0.9834,71600000.0
2008-03-07 12:42:00,0.9834,0.98375,0.98335,0.9837,241500000.0
2008-03-07 12:43:00,0.9837,0.9837,0.98365,0.9837,69600000.0
2008-03-07 12:44:00,0.9837,0.9837,0.98365,0.98365,79200000.0
2008-03-07 12:45:00,0.98365,0.98365,0.98365,0.98365,117300000.0
2008-03-07 12:46:00,0.98365,0.98365,0.9827,0.9827,265000000.0
2008-03-07 12:47:00,0.9827,0.9827,0.98215,0.98235,393800000.0
2008-03-07 12:48:00,0.98235,0.98305,0.9823,0.98295,379100000.0
2008-03-07 12:49:00,0.983,0.98325,0.9829,0.9829,359400000.0
2008-03-07 12:50:00,0.9829,0.9833,0.9829,0.983,390700000.0
2008-03-07 12:51:00,0.983,0.98325,0.98285,0.983,238000000.0
2008-03-07 12:52:00,0.983,0.98305,0.9827,0.98285,220800000.0
2008-03-07 12:53:00,0.98285,0.98285,0.98225,0.98245,674700000.0
2008-03-07 12:54:00,0.98245,0.98275,0.98245,0.98255,814500000.0
2008-03-07 12:55:00,0.98255,0.98305,0.98255,0.98305,307200000.0
2008-03-07 12:56:00,0.98305,0.98305,0.98265,0.98295,325800000.0
2008-03-07 12:57:00,0.98295,0.98305,0.98295,0.98305,372200000.0
2008-03-07 12:58:00,0.98305,0.98365,0.983,0.98355,262200000.0
2008-03-07 12:59:00,0.98355,0.98365,0.983,0.9833,249700000.0
2008-03-07 13:00:00,0.9833,0.9833,0.98295,0.98315,309600000.0
2008-03-07 13:01:00,0.98315,0.98325,0.98285,0.98285,657300000.0
2008-03-07 13:02:00,0.98285,0.9829,0.98275,0.98275,1160600000.0
2008-03-07 13:03:00,0.98275,0.98275,0.98265,0.98275,1594300000.0
2008-03-07 13:04:00,0.98275,0.98285,0.98275,0.98285,570400000.0
2008-03-07 13:05:00,0.98285,0.98285,0.98255,0.98255,925900000.0
2008-03-07 13:06:00,0.98255,0.98255,0.98205,0.98225,625000000.0
2008-03-07 13:07:00,0.98225,0.9825,0.98215,0.98245,414800000.0
2008-03-07 13:08:00,0.98245,0.98245,0.98245,0.98245,558200000.0
2008-03-07 13:09:00,0.98245,0.98265,0.9824,0.9826,227300000.0
2008-03-07 13:10:00,0.9826,0.98285,0.98255,0.98285,169600000.0
2008-03-07 13:11:00,0.98285,0.983,0.9828,0.983,183600000.0
2008-03-07 13:12:00,0.983,0.98315,0.98245,0.9825,354200000.0
2008-03-07 13:13:00,0.9825,0.9825,0.9822,0.98245,396600000.0
2008-03-07 13:14:00,0.98245,0.98245,0.98205,0.9822,214200000.0
2008-03-07 13:15:00,0.9822,0.98235,0.9822,0.9823,154800000.0
2008-03-07 13:16:00,0.9823,0.98275,0.9823,0.9825,458000000.0
2008-03-07 13:17:00,0.9825,0.9828,0.98245,0.98245,390300000.0
2008-03-07 13:18:00,0.98245,0.9826,0.98245,0.9826,225800000.0
2008-03-07 13:19:00,0.9826,0.9826,0.98255,0.9826,72900000.0
2008-03-07 13:20:00,0.9826,0.9826,0.98255,0.98255,186100000.0
2008-03-07 13:21:00,0.98255,0.98265,0.98255,0.98265,186100000.0
2008-03-07 13:22:00,0.98265,0.98265,0.98265,0.98265,126200000.0
2008-03-07 13:23:00,0.98265,0.98265,0.98265,0.98265,215000000.0
2008-03-07 13:24:00,0.98265,0.98265,0.98265,0.98265,212000000.0
2008-03-07 13:25:00,0.98265,0.98265,0.98265,0.98265,154200000.0
2008-03-07 13:26:00,0.98265,0.9827,0.9826,0.98265,508700000.0
2008-03-07 13:27:00,0.98265,0.98265,0.98255,0.98255,193200000.0
2008-03-07 13:28:00,0.98255,0.98255,0.98255,0.98255,189800000.0
2008-03-07 13:29:00,0.98255,0.9826,0.98255,0.9826,115400000.0
2008-03-07 13:30:00,0.9826,0.9826,0.98215,0.98225,147300000.0
2008-03-07 13:31:00,0.98225,0.98225,0.982,0.9822,109500000.0
2008-03-07 13:32:00,0.9822,0.9823,0.9822,0.98225,395400000.0
2008-03-07 13:33:00,0.98225,0.98245,0.9822,0.9822,63600000.0
2008-03-07 13:34:00,0.9822,0.9824,0.98215,0.98215,71900000.0
2008-03-07 13:35:00,0.98215,0.98225,0.9821,0.98225,81900000.0
2008-03-07 13:36:00,0.98225,0.98225,0.98215,0.98215,200600000.0
2008-03-07 13:37:00,0.98215,0.98215,0.98205,0.98205,189800000.0
2008-03-07 13:38:00,0.98205,0.98205,0.98075,0.9809,224000000.0
2008-03-07 13:39:00,0.9809,0.98105,0.98075,0.98085,655200000.0
2008-03-07 13:40:00,0.98085,0.981,0.98085,0.98095,389000000.0
2008-03-07 13:41:00,0.98095,0.981,0.9806,0.9806,396800000.0
2008-03-07 13:42:00,0.9806,0.9808,0.98055,0.98065,267000000.0
2008-03-07 13:43:00,0.98065,0.98065,0.9804,0.98045,543700000.0
2008-03-07 13:44:00,0.98045,0.98045,0.98005,0.98005,226900000.0
2008-03-07 13:45:00,0.98005,0.98015,0.97945,0.9801,415500000.0
2008-03-07 13:46:00,0.9801,0.98025,0.97965,0.98005,212900000.0
2008-03-07 13:47:00,0.98005,0.98025,0.97985,0.97985,217200000.0
2008-03-07 13:48:00,0.97985,0.98015,0.97955,0.98015,187500000.0
2008-03-07 13:49:00,0.98015,0.98015,0.97995,0.98015,171900000.0
2008-03-07 13:50:00,0.98015,0.9802,0.97965,0.98,668700000.0
2008-03-07 13:51:00,0.98,0.9803,0.9799,0.98015,242100000.0
2008-03-07 13:52:00,0.98015,0.98035,0.98015,0.98035,189100000.0
2008-03-07 13:53:00,0.98035,0.9804,0.98,0.98025,113800000.0
2008-03-07 13:54:00,0.98025,0.98135,0.98015,0.9813,407600000.0
2008-03-07 13:55:00,0.9813,0.9813,0.9805,0.9807,187200000.0
2008-03-07 13:56:00,0.98055,0.98095,0.9804,0.9805,511800000.0
2008-03-07 13:57:00,0.98045,0.9812,0.98045,0.98065,232000000.0
2008-03-07 13:58:00,0.98065,0.9814,0.98,0.9814,286800000.0
2008-03-07 13:59:00,0.9813,0.9813,0.9803,0.98105,287100000.0
2008-03-07 14:00:00,0.9806,0.9806,0.97365,0.97535,383620000.0
2008-03-07 14:01:00,0.97515,0.97565,0.97505,0.97565,212200000.0
2008-03-07 14:02:00,0.97575,0.976,0.97535,0.97555,634200000.0
2008-03-07 14:03:00,0.97555,0.9762,0.97555,0.9757,407900000.0
2008-03-07 14:04:00,0.9757,0.97685,0.9757,0.97665,436800000.0
2008-03-07 14:05:00,0.97665,0.97705,0.97645,0.97645,886200000.0
2008-03-07 14:06:00,0.97645,0.97685,0.97635,0.97675,1273900002.0
2008-03-07 14:07:00,0.97675,0.97685,0.9763,0.97655,1593800003.0
2008-03-07 14:08:00,0.97655,0.97655,0.97655,0.97655,1509600000.0
2008-03-07 14:09:00,0.97655,0.9773,0.97655,0.97725,781100000.0
2008-03-07 14:10:00,0.97725,0.9776,0.97685,0.97695,1155500000.0
2008-03-07 14:11:00,0.97695,0.97705,0.9767,0.97685,703360000.0
2008-03-07 14:12:00,0.97685,0.97695,0.97675,0.97675,1402400000.0
2008-03-07 14:13:00,0.97675,0.97695,0.97675,0.97685,1468800000.0
2008-03-07 14:14:00,0.97685,0.97765,0.97685,0.97765,1055800000.0
2008-03-07 14:15:00,0.97765,0.9779,0.9775,0.9775,156000000.0
2008-03-07 14:16:00,0.9775,0.97765,0.9775,0.9775,85700000.0
2008-03-07 14:17:00,0.9775,0.97755,0.9772,0.9774,345600000.0
2008-03-07 14:18:00,0.9774,0.9776,0.9768,0.9768,77000000.0
2008-03-07 14:19:00,0.9768,0.97705,0.97645,0.9765,183800000.0
2008-03-07 14:20:00,0.97645,0.97665,0.97645,0.9765,281500000.0
2008-03-07 14:21:00,0.9765,0.97665,0.9763,0.9763,334700000.0
2008-03-07 14:22:00,0.9763,0.9763,0.9756,0.9756,184480000.0
2008-03-07 14:23:00,0.9756,0.9759,0.9756,0.9759,210980000.0
2008-03-07 14:24:00,0.97595,0.9762,0.97595,0.976,112484000.0
2008-03-07 14:25:00,0.976,0.9764,0.9758,0.9764,66300000.0
2008-03-07 14:26:00,0.9764,0.9769,0.9762,0.9769,552100000.0
2008-03-07 14:27:00,0.9769,0.97725,0.9769,0.9771,887600000.0
2008-03-07 14:28:00,0.9771,0.9772,0.9765,0.9767,473800000.0
2008-03-07 14:29:00,0.9767,0.977,0.97655,0.97685,708000001.0
2008-03-07 14:30:00,0.97685,0.97705,0.97675,0.9769,308200000.0
2008-03-07 14:31:00,0.9769,0.97705,0.9769,0.97705,1384300000.0
2008-03-07 14:32:00,0.97705,0.97725,0.97695,0.97715,1343200000.0
2008-03-07 14:33:00,0.97715,0.97715,0.97665,0.97705,756300003.0
2008-03-07 14:34:00,0.97705,0.97715,0.9769,0.97705,727700000.0
2008-03-07 14:35:00,0.97705,0.97705,0.9769,0.9769,226800000.0
2008-03-07 14:36:00,0.97705,0.9772,0.9769,0.97715,324100000.0
2008-03-07 14:37:00,0.97715,0.97725,0.9763,0.97655,1134600000.0
2008-03-07 14:38:00,0.97655,0.97705,0.97655,0.97655,833700000.0
2008-03-07 14:39:00,0.97655,0.9767,0.97655,0.9766,366300000.0
2008-03-07 14:40:00,0.9766,0.97675,0.9762,0.9765,295100000.0
2008-03-07 14:41:00,0.9765,0.9765,0.9764,0.97645,99900000.0
2008-03-07 14:42:00,0.97645,0.97655,0.97625,0.97645,1270700014.0
2008-03-07 14:43:00,0.97645,0.97645,0.97625,0.97625,1031500000.0
2008-03-07 14:44:00,0.97625,0.97635,0.97625,0.97635,439200000.0
2008-03-07 14:45:00,0.9762,0.9765,0.9762,0.9765,90800000.0
2008-03-07 14:46:00,0.9765,0.9767,0.9763,0.9766,108800000.0
2008-03-07 14:47:00,0.9766,0.9767,0.9766,0.9767,86800000.0
2008-03-07 14:48:00,0.9767,0.9767,0.9764,0.97645,87700000.0
2008-03-07 14:49:00,0.97645,0.9765,0.97615,0.97615,323800000.0
2008-03-07 14:50:00,0.97615,0.97665,0.97615,0.9766,698200000.0
2008-03-07 14:51:00,0.9766,0.9766,0.97635,0.97635,774700000.0
2008-03-07 14:52:00,0.97635,0.97655,0.9763,0.9763,296200000.0
2008-03-07 14:53:00,0.9763,0.97655,0.9763,0.97655,204500000.0
2008-03-07 14:54:00,0.97655,0.97655,0.97655,0.97655,175200000.0
2008-03-07 14:55:00,0.97655,0.977,0.97635,0.977,284600000.0
2008-03-07 14:56:00,0.977,0.977,0.9769,0.9769,665100000.0
2008-03-07 14:57:00,0.9769,0.97705,0.9769,0.97695,678400000.0
2008-03-07 14:58:00,0.97695,0.9771,0.9765,0.9765,262100000.0
2008-03-07 14:59:00,0.9765,0.97665,0.9765,0.97665,470900000.0
2008-03-07 15:00:00,0.97665,0.97665,0.97635,0.9766,304200000.0
2008-03-07 15:01:00,0.9766,0.97705,0.9766,0.97705,186900000.0
2008-03-07 15:02:00,0.97705,0.97705,0.9766,0.9769,194600000.0
2008-03-07 15:03:00,0.9769,0.97725,0.97685,0.97715,225900000.0
2008-03-07 15:04:00,0.97715,0.97715,0.9768,0.9768,250080000.0
2008-03-07 15:05:00,0.9768,0.97695,0.9768,0.9768,276000000.0
2008-03-07 15:06:00,0.9768,0.9772,0.9767,0.977,154200000.0
2008-03-07 15:07:00,0.977,0.97705,0.977,0.977,88600000.0
2008-03-07 15:08:00,0.977,0.9771,0.97675,0.97685,523720000.0
2008-03-07 15:09:00,0.97685,0.97695,0.97675,0.97695,941600000.0
2008-03-07 15:10:00,0.97695,0.97705,0.9769,0.97695,205300000.0
2008-03-07 15:11:00,0.97695,0.97715,0.97695,0.97715,535000000.0
2008-03-07 15:12:00,0.97715,0.97755,0.97715,0.9775,338400000.0
2008-03-07 15:13:00,0.9775,0.9777,0.9775,0.9776,135300000.0
2008-03-07 15:14:00,0.9776,0.9776,0.9767,0.9771,198640000.0
2008-03-07 15:15:00,0.9771,0.97725,0.97695,0.97705,395360000.0
2008-03-07 15:16:00,0.97705,0.97775,0.9768,0.9774,228940000.0
2008-03-07 15:17:00,0.9774,0.97755,0.977,0.977,157000000.0
2008-03-07 15:18:00,0.977,0.97705,0.9768,0.977,204900000.0
2008-03-07 15:19:00,0.977,0.97755,0.977,0.97755,206800000.0
2008-03-07 15:20:00,0.9775,0.9785,0.9775,0.9785,186900000.0
2008-03-07 15:21:00,0.9785,0.9785,0.9779,0.978,108300000.0
2008-03-07 15:22:00,0.978,0.9783,0.97775,0.9783,213400000.0
2008-03-07 15:23:00,0.9783,0.9785,0.978,0.9782,338000000.0
2008-03-07 15:24:00,0.9782,0.97825,0.97775,0.978,275000000.0
2008-03-07 15:25:00,0.978,0.9782,0.9779,0.978,276600000.0
2008-03-07 15:26:00,0.978,0.97815,0.9779,0.9781,138600000.0
2008-03-07 15:27:00,0.9781,0.97825,0.97785,0.97795,254900000.0
2008-03-07 15:28:00,0.97795,0.97875,0.97785,0.97865,356679999.0
2008-03-07 15:29:00,0.97865,0.97865,0.97725,0.97835,419300000.0
2008-03-07 15:30:00,0.97685,0.97795,0.97595,0.97695,714420000.0
2008-03-07 15:31:00,0.97695,0.97795,0.97695,0.9777,431700000.0
2008-03-07 15:32:00,0.9777,0.9785,0.9777,0.97805,245200000.0
2008-03-07 15:33:00,0.97805,0.9788,0.97805,0.9788,150000000.0
2008-03-07 15:34:00,0.9788,0.9788,0.9784,0.9784,106000000.0
2008-03-07 15:35:00,0.9784,0.97855,0.97835,0.97845,133400000.0
2008-03-07 15:36:00,0.97845,0.9791,0.9782,0.9787,191100000.0
2008-03-07 15:37:00,0.97875,0.97885,0.9782,0.97835,365240000.0
2008-03-07 15:38:00,0.97835,0.97835,0.9778,0.9781,96780000.0
2008-03-07 15:39:00,0.9781,0.97855,0.97795,0.9782,177820000.0
2008-03-07 15:40:00,0.9782,0.9789,0.9782,0.97875,117660000.0
2008-03-07 15:41:00,0.97875,0.9798,0.9787,0.9794,202940000.0
2008-03-07 15:42:00,0.9794,0.97975,0.97915,0.9793,213380000.0
2008-03-07 15:43:00,0.9793,0.9796,0.97905,0.9794,264320000.0
2008-03-07 15:44:00,0.9794,0.97965,0.97905,0.9793,162860000.0
2008-03-07 15:45:00,0.9793,0.9793,0.979,0.97905,142580000.0
2008-03-07 15:46:00,0.97905,0.9792,0.979,0.9792,106780000.0
2008-03-07 15:47:00,0.9792,0.9793,0.9792,0.9793,97600000.0
2008-03-07 15:48:00,0.9793,0.9795,0.97915,0.9794,189100000.0
2008-03-07 15:49:00,0.9794,0.9797,0.9794,0.97955,351000000.0
2008-03-07 15:50:00,0.97955,0.9797,0.9794,0.9797,98080000.0
2008-03-07 15:51:00,0.9797,0.9802,0.9795,0.98015,189820000.0
2008-03-07 15:52:00,0.98015,0.98085,0.98,0.98055,309520000.0
2008-03-07 15:53:00,0.98055,0.98075,0.9805,0.9805,304620000.0
2008-03-07 15:54:00,0.9805,0.9806,0.9802,0.9805,166880000.0
2008-03-07 15:55:00,0.9805,0.9814,0.9803,0.9807,189760000.0
2008-03-07 15:56:00,0.9807,0.9807,0.9807,0.9807,89100000.0
2008-03-07 15:57:00,0.9807,0.9808,0.97975,0.9798,130500000.0
2008-03-07 15:58:00,0.9798,0.9799,0.9796,0.9796,147900000.0
2008-03-07 15:59:00,0.9796,0.9798,0.97945,0.9798,124500000.0
2008-03-07 16:00:00,0.9798,0.9806,0.9796,0.9806,135100000.0
2008-03-07 16:01:00,0.9806,0.9807,0.9806,0.9806,173280000.0
2008-03-07 16:02:00,0.9806,0.981,0.9806,0.981,92400000.0
2008-03-07 16:03:00,0.981,0.9811,0.9808,0.9808,99400000.0
2008-03-07 16:04:00,0.9808,0.9809,0.9806,0.9807,146340000.0
2008-03-07 16:05:00,0.9807,0.9808,0.9806,0.9806,88800000.0
2008-03-07 16:06:00,0.9806,0.9808,0.98045,0.98045,246480000.0
2008-03-07 16:07:00,0.9804,0.9806,0.98025,0.9806,292619995.0
2008-03-07 16:08:00,0.9806,0.9808,0.98,0.9802,136560000.0
2008-03-07 16:09:00,0.9802,0.9808,0.98015,0.9805,125860000.0
2008-03-07 16:10:00,0.9805,0.9805,0.9801,0.9802,95600000.0
2008-03-07 16:11:00,0.9802,0.9804,0.98015,0.9803,99900000.0
2008-03-07 16:12:00,0.9803,0.9806,0.9803,0.9806,87800000.0
2008-03-07 16:13:00,0.98065,0.98065,0.9801,0.9801,93760000.0
2008-03-07 16:14:00,0.9801,0.9804,0.9801,0.9803,105620000.0
2008-03-07 16:15:00,0.9803,0.9806,0.9803,0.9806,106580000.0
2008-03-07 16:16:00,0.98075,0.981,0.98035,0.981,155380000.0
2008-03-07 16:17:00,0.981,0.981,0.9807,0.9809,101800000.0
2008-03-07 16:18:00,0.9809,0.9826,0.9809,0.9824,186660000.0
2008-03-07 16:19:00,0.98245,0.98355,0.9823,0.98355,138080000.0
2008-03-07 16:20:00,0.98355,0.98355,0.9826,0.9826,97040000.0
2008-03-07 16:21:00,0.9826,0.9828,0.9825,0.9828,126300000.0
2008-03-07 16:22:00,0.9828,0.9828,0.98255,0.9826,120300000.0
2008-03-07 16:23:00,0.9826,0.9826,0.9816,0.9816,190580000.0
2008-03-07 16:24:00,0.9816,0.9816,0.9811,0.9812,152600000.0
2008-03-07 16:25:00,0.9812,0.9821,0.98115,0.98185,173000000.0
2008-03-07 16:26:00,0.98185,0.9827,0.98185,0.9825,155300000.0
2008-03-07 16:27:00,0.9825,0.9828,0.9825,0.9826,88100000.0
2008-03-07 16:28:00,0.9826,0.9829,0.9826,0.9828,161500000.0
2008-03-07 16:29:00,0.9828,0.9829,0.9826,0.9829,134840000.0
2008-03-07 16:30:00,0.9829,0.9829,0.98265,0.9827,212200000.0
2008-03-07 16:31:00,0.9827,0.9828,0.9823,0.9825,156800000.0
2008-03-07 16:32:00,0.9825,0.983,0.9825,0.9828,127020000.0
2008-03-07 16:33:00,0.9828,0.98285,0.9824,0.9826,120600000.0
2008-03-07 16:34:00,0.9826,0.9827,0.9824,0.98245,128800000.0
2008-03-07 16:35:00,0.98245,0.9826,0.98215,0.98215,176400000.0
2008-03-07 16:36:00,0.9821,0.9821,0.9816,0.98205,134300000.0
2008-03-07 16:37:00,0.98205,0.9828,0.982,0.9828,181100000.0
2008-03-07 16:38:00,0.9829,0.98325,0.9828,0.983,355700000.0
2008-03-07 16:39:00,0.983,0.983,0.98255,0.9827,136800000.0
2008-03-07 16:40:00,0.9827,0.9835,0.9826,0.9833,264380000.0
2008-03-07 16:41:00,0.9833,0.9838,0.9832,0.9838,281960000.0
2008-03-07 16:42:00,0.9838,0.98455,0.9835,0.9835,118260000.0
2008-03-07 16:43:00,0.9835,0.98415,0.9835,0.984,124600000.0
2008-03-07 16:44:00,0.984,0.98445,0.9836,0.98425,212680000.0
2008-03-07 16:45:00,0.9843,0.9843,0.98345,0.98355,149200000.0
2008-03-07 16:46:00,0.9836,0.98365,0.98265,0.98265,333900000.0
2008-03-07 16:47:00,0.98265,0.9834,0.98265,0.9834,135700000.0
2008-03-07 16:48:00,0.9834,0.9834,0.9831,0.98325,185500000.0
2008-03-07 16:49:00,0.9831,0.9832,0.983,0.983,152600000.0
2008-03-07 16:50:00,0.983,0.983,0.9827,0.9827,210200000.0
2008-03-07 16:51:00,0.9827,0.9827,0.9825,0.9826,176000000.0
2008-03-07 16:52:00,0.9826,0.98275,0.9825,0.98265,315600000.0
2008-03-07 16:53:00,0.9826,0.98295,0.9825,0.9829,210500000.0
2008-03-07 16:54:00,0.9829,0.9829,0.9826,0.98265,433400000.0
2008-03-07 16:55:00,0.98265,0.98275,0.9823,0.98275,164200000.0
2008-03-07 16:56:00,0.98275,0.9828,0.9823,0.9827,202400000.0
2008-03-07 16:57:00,0.9827,0.9831,0.9827,0.983,206700000.0
2008-03-07 16:58:00,0.983,0.9833,0.983,0.9831,155200000.0
2008-03-07 16:59:00,0.9831,0.9845,0.9831,0.9845,172500000.0
2008-03-07 17:00:00,0.9845,0.9847,0.9835,0.98405,315900000.0
2008-03-07 17:01:00,0.98405,0.9853,0.984,0.9848,253000000.0
2008-03-07 17:02:00,0.9848,0.98495,0.98455,0.98465,359500000.0
2008-03-07 17:03:00,0.98455,0.9847,0.98445,0.9846,306600000.0
2008-03-07 17:04:00,0.9846,0.98465,0.984,0.98415,164100000.0
2008-03-07 17:05:00,0.98415,0.9842,0.9836,0.98395,184000000.0
2008-03-07 17:06:00,0.98395,0.9847,0.98395,0.98415,466100000.0
2008-03-07 17:07:00,0.98415,0.98425,0.9839,0.98415,188400000.0
2008-03-07 17:08:00,0.98415,0.9844,0.9839,0.9844,303400000.0
2008-03-07 17:09:00,0.9844,0.9847,0.9844,0.9847,168499999.0
2008-03-07 17:10:00,0.98465,0.98525,0.9846,0.98525,224200000.0
2008-03-07 17:11:00,0.98525,0.9862,0.98525,0.9861,210100000.0
2008-03-07 17:12:00,0.9861,0.9867,0.986,0.9865,86400000.0
2008-03-07 17:13:00,0.9865,0.9865,0.9862,0.9862,87700000.0
2008-03-07 17:14:00,0.9863,0.9865,0.98575,0.98575,362800001.0
2008-03-07 17:15:00,0.98575,0.9864,0.98575,0.9863,350600000.0
2008-03-07 17:16:00,0.9863,0.9863,0.9859,0.9861,176000000.0
2008-03-07 17:17:00,0.9861,0.9863,0.98585,0.986,256000000.0
2008-03-07 17:18:00,0.986,0.986,0.9851,0.9851,113400000.0
2008-03-07 17:19:00,0.9851,0.9852,0.98495,0.9851,86300000.0
2008-03-07 17:20:00,0.9851,0.9857,0.9851,0.98545,220100000.0
2008-03-07 17:21:00,0.98545,0.9855,0.9851,0.9852,102700000.0
2008-03-07 17:22:00,0.9852,0.9858,0.9852,0.98545,166000000.0
2008-03-07 17:23:00,0.98545,0.9858,0.9852,0.9854,145300000.0
2008-03-07 17:24:00,0.9854,0.98575,0.9854,0.98575,133300000.0
2008-03-07 17:25:00,0.98575,0.9858,0.9857,0.9857,101000000.0
2008-03-07 17:26:00,0.9857,0.9858,0.9856,0.9856,87000000.0
2008-03-07 17:27:00,0.9856,0.9857,0.9853,0.9855,148900000.0
2008-03-07 17:28:00,0.9855,0.9856,0.9855,0.9856,95300000.0
2008-03-07 17:29:00,0.9856,0.9857,0.9856,0.9857,97000000.0
2008-03-07 17:30:00,0.9857,0.9857,0.98565,0.98565,175900000.0
2008-03-07 17:31:00,0.98565,0.9858,0.9854,0.9858,232800000.0
2008-03-07 17:32:00,0.9858,0.9858,0.9855,0.9857,107100000.0
2008-03-07 17:33:00,0.9857,0.9864,0.9857,0.9864,182400000.0
2008-03-07 17:34:00,0.9864,0.9868,0.9864,0.9867,128500000.0
2008-03-07 17:35:00,0.9867,0.98765,0.9867,0.9875,174899999.0
2008-03-07 17:36:00,0.9875,0.9875,0.98745,0.98745,757600000.0
2008-03-07 17:37:00,0.98745,0.98775,0.98735,0.9877,620400000.0
2008-03-07 17:38:00,0.9877,0.98835,0.9877,0.9878,251800000.0
2008-03-07 17:39:00,0.9878,0.988,0.98775,0.9878,130400000.0
2008-03-07 17:40:00,0.9878,0.9878,0.9872,0.9873,100300000.0
2008-03-07 17:41:00,0.9873,0.9875,0.98665,0.98665,133900000.0
2008-03-07 17:42:00,0.98665,0.9871,0.98665,0.98675,151700000.0
2008-03-07 17:43:00,0.98675,0.98675,0.986,0.986,114100000.0
2008-03-07 17:44:00,0.9858,0.98585,0.98545,0.9856,173600000.0
2008-03-07 17:45:00,0.9856,0.9858,0.9856,0.9857,253100000.0
2008-03-07 17:46:00,0.9857,0.9858,0.9855,0.9857,167400000.0
2008-03-07 17:47:00,0.9857,0.9857,0.9855,0.9856,154500000.0
2008-03-07 17:48:00,0.9856,0.98565,0.9855,0.9855,262400000.0
2008-03-07 17:49:00,0.9855,0.98565,0.98545,0.9855,353000000.0
2008-03-07 17:50:00,0.9855,0.9857,0.98545,0.9857,114800000.0
2008-03-07 17:51:00,0.9857,0.9857,0.98545,0.9855,335900000.0
2008-03-07 17:52:00,0.9855,0.986,0.9855,0.986,270600000.0
2008-03-07 17:53:00,0.986,0.986,0.9855,0.98555,168600000.0
2008-03-07 17:54:00,0.98555,0.9857,0.9855,0.9855,144600000.0
2008-03-07 17:55:00,0.9855,0.9855,0.9852,0.9853,94345585.0
2008-03-07 17:56:00,0.9853,0.98565,0.9852,0.9855,108900000.0
2008-03-07 17:57:00,0.9855,0.9855,0.9853,0.9854,121500000.0
2008-03-07 17:58:00,0.9854,0.98625,0.9854,0.98605,171000000.0
2008-03-07 17:59:00,0.98605,0.98735,0.986,0.98725,175300000.0
2008-03-07 18:00:00,0.9874,0.9874,0.987,0.9872,270700000.0
2008-03-07 18:01:00,0.9872,0.9872,0.9869,0.9869,256600000.0
2008-03-07 18:02:00,0.9869,0.987,0.9868,0.9869,167700000.0
2008-03-07 18:03:00,0.9869,0.9874,0.9869,0.98725,327700000.0
2008-03-07 18:04:00,0.98725,0.98745,0.98705,0.98705,388400000.0
2008-03-07 18:05:00,0.98705,0.9875,0.98705,0.98735,630500000.0
2008-03-07 18:06:00,0.9874,0.9874,0.98725,0.98725,1278600000.0
2008-03-07 18:07:00,0.98725,0.9875,0.98725,0.9875,262700000.0
2008-03-07 18:08:00,0.9875,0.9875,0.9874,0.9875,117200000.0
2008-03-07 18:09:00,0.9875,0.9875,0.9871,0.9872,160400000.0
2008-03-07 18:10:00,0.9872,0.9872,0.98705,0.98705,153900000.0
2008-03-07 18:11:00,0.98705,0.9874,0.98705,0.9874,264300000.0
2008-03-07 18:12:00,0.9874,0.9874,0.9872,0.9872,98400000.0
2008-03-07 18:13:00,0.9872,0.9876,0.9871,0.9876,305300000.0
2008-03-07 18:14:00,0.9876,0.98865,0.9876,0.98855,190000000.0
2008-03-07 18:15:00,0.98855,0.98865,0.98805,0.9883,335000000.0
2008-03-07 18:16:00,0.9883,0.9883,0.9876,0.988,130000000.0
2008-03-07 18:17:00,0.988,0.9883,0.988,0.9883,123600000.0
2008-03-07 18:18:00,0.9883,0.9886,0.9883,0.98855,197700000.0
2008-03-07 18:19:00,0.98855,0.9886,0.9883,0.9883,322100000.0
2008-03-07 18:20:00,0.9883,0.98875,0.9883,0.98875,207100000.0
2008-03-07 18:21:00,0.98875,0.98975,0.98855,0.9895,448600005.0
2008-03-07 18:22:00,0.9895,0.9895,0.989,0.98905,124900000.0
2008-03-07 18:23:00,0.98905,0.98975,0.98905,0.98965,107900000.0
2008-03-07 18:24:00,0.98965,0.99035,0.9896,0.98985,345300000.0
2008-03-07 18:25:00,0.98985,0.98985,0.9893,0.98945,443200000.0
2008-03-07 18:26:00,0.98945,0.98975,0.98915,0.98955,165600000.0
2008-03-07 18:27:00,0.98955,0.98985,0.9895,0.9895,164100000.0
2008-03-07 18:28:00,0.9895,0.98965,0.989,0.98925,170900000.0
2008-03-07 18:29:00,0.98925,0.98925,0.9887,0.9889,127600000.0
2008-03-07 18:30:00,0.9889,0.9889,0.9883,0.9884,103300000.0
2008-03-07 18:31:00,0.9884,0.9885,0.9881,0.9882,111500000.0
2008-03-07 18:32:00,0.9882,0.9884,0.9879,0.9882,124700000.0
2008-03-07 18:33:00,0.9882,0.9882,0.9876,0.98775,172000000.0
2008-03-07 18:34:00,0.98775,0.98785,0.9876,0.9877,180000000.0
2008-03-07 18:35:00,0.9878,0.988,0.9876,0.9876,307800000.0
2008-03-07 18:36:00,0.9876,0.9879,0.9875,0.9879,148500000.0
2008-03-07 18:37:00,0.9879,0.988,0.9876,0.98785,221800000.0
2008-03-07 18:38:00,0.9879,0.9882,0.9879,0.9882,146100000.0
2008-03-07 18:39:00,0.98815,0.9882,0.9881,0.9882,186100000.0
2008-03-07 18:40:00,0.9882,0.9882,0.9882,0.9882,153500000.0
2008-03-07 18:41:00,0.9882,0.98865,0.9882,0.98855,968999999.0
2008-03-07 18:42:00,0.98855,0.98865,0.98835,0.9885,992100001.0
2008-03-07 18:43:00,0.9885,0.9888,0.9884,0.9888,218100000.0
2008-03-07 18:44:00,0.9888,0.9895,0.9888,0.9895,163100000.0
2008-03-07 18:45:00,0.9895,0.9895,0.98905,0.98915,316400000.0
2008-03-07 18:46:00,0.98905,0.98915,0.98905,0.9891,529800000.0
2008-03-07 18:47:00,0.9891,0.9892,0.9888,0.9891,145600000.0
2008-03-07 18:48:00,0.9891,0.9891,0.9889,0.989,88400000.0
2008-03-07 18:49:00,0.989,0.9894,0.9889,0.9894,128400000.0
2008-03-07 18:50:00,0.9894,0.9897,0.9891,0.9895,192000000.0
2008-03-07 18:51:00,0.9895,0.9898,0.98925,0.9893,189900000.0
2008-03-07 18:52:00,0.9893,0.9899,0.9893,0.9899,187300000.0
2008-03-07 18:53:00,0.9899,0.98995,0.98955,0.9899,160800000.0
2008-03-07 18:54:00,0.9899,0.9901,0.98985,0.9901,125700000.0
2008-03-07 18:55:00,0.9901,0.99025,0.98995,0.99005,148900000.0
2008-03-07 18:56:00,0.99005,0.9903,0.99,0.9902,193900000.0
2008-03-07 18:57:00,0.9902,0.9902,0.98995,0.99,207900000.0
2008-03-07 18:58:00,0.99,0.9913,0.99,0.99115,166100000.0
2008-03-07 18:59:00,0.99115,0.99225,0.99105,0.9917,193700000.0
2008-03-07 19:00:00,0.9917,0.9919,0.99035,0.9905,190800000.0
2008-03-07 19:01:00,0.9905,0.9908,0.9905,0.9906,217600000.0
2008-03-07 19:02:00,0.9906,0.9908,0.9906,0.99065,180700000.0
2008-03-07 19:03:00,0.99065,0.99115,0.99065,0.99095,251800000.0
2008-03-07 19:04:00,0.9909,0.991,0.9908,0.9908,236500000.0
2008-03-07 19:05:00,0.9908,0.9912,0.9908,0.9911,139300000.0
2008-03-07 19:06:00,0.9911,0.99115,0.991,0.9911,114500000.0
2008-03-07 19:07:00,0.9911,0.9913,0.99075,0.9908,106500000.0
2008-03-07 19:08:00,0.9908,0.9908,0.99075,0.99075,170000000.0
2008-03-07 19:09:00,0.99075,0.99075,0.9903,0.9903,183600000.0
2008-03-07 19:10:00,0.9903,0.9905,0.9895,0.9896,117700000.0
2008-03-07 19:11:00,0.9896,0.98965,0.9893,0.9893,130000000.0
2008-03-07 19:12:00,0.9893,0.9894,0.989,0.9893,103000000.0
2008-03-07 19:13:00,0.9893,0.98985,0.98925,0.98985,116600000.0
2008-03-07 19:14:00,0.98985,0.9907,0.9897,0.9907,175400000.0
2008-03-07 19:15:00,0.9907,0.9908,0.9904,0.9906,126400000.0
2008-03-07 19:16:00,0.9906,0.9908,0.99035,0.9906,283800000.0
2008-03-07 19:17:00,0.9906,0.99115,0.99035,0.9904,131900000.0
2008-03-07 19:18:00,0.9904,0.99045,0.9903,0.9903,108500000.0
2008-03-07 19:19:00,0.9903,0.9904,0.9897,0.9902,195500000.0
2008-03-07 19:20:00,0.9902,0.99055,0.9902,0.99055,133400000.0
2008-03-07 19:21:00,0.99055,0.99055,0.9901,0.9903,307100000.0
2008-03-07 19:22:00,0.9903,0.9905,0.9903,0.9905,92400000.0
2008-03-07 19:23:00,0.9905,0.99075,0.9905,0.9906,125500000.0
2008-03-07 19:24:00,0.9906,0.99085,0.9906,0.9907,136200000.0
2008-03-07 19:25:00,0.9907,0.99075,0.99065,0.99075,182000000.0
2008-03-07 19:26:00,0.99075,0.9908,0.99075,0.9908,116800000.0
2008-03-07 19:27:00,0.9908,0.99085,0.9908,0.9908,100000000.0
2008-03-07 19:28:00,0.99075,0.991,0.99075,0.991,115200000.0
2008-03-07 19:29:00,0.991,0.9911,0.9909,0.991,153500000.0
2008-03-07 19:30:00,0.991,0.991,0.99065,0.991,140400000.0
2008-03-07 19:31:00,0.991,0.99115,0.991,0.99115,108000000.0
2008-03-07 19:32:00,0.99115,0.9913,0.99115,0.9913,123000000.0
2008-03-07 19:33:00,0.9913,0.992,0.9913,0.9916,190800000.0
2008-03-07 19:34:00,0.9916,0.9916,0.9915,0.99155,138800000.0
2008-03-07 19:35:00,0.99155,0.99155,0.99115,0.9912,257700000.0
2008-03-07 19:36:00,0.9912,0.9912,0.991,0.9912,98500000.0
2008-03-07 19:37:00,0.9912,0.9913,0.9912,0.9913,94500000.0
2008-03-07 19:38:00,0.9914,0.99155,0.9912,0.9915,109496611.0
2008-03-07 19:39:00,0.9914,0.9918,0.9914,0.9918,118000000.0
2008-03-07 19:40:00,0.9918,0.9918,0.9915,0.9917,113700000.0
2008-03-07 19:41:00,0.9917,0.9921,0.99155,0.992,123600000.0
2008-03-07 19:42:00,0.992,0.992,0.9917,0.9917,157200000.0
2008-03-07 19:43:00,0.9917,0.9918,0.9916,0.9917,101600000.0
2008-03-07 19:44:00,0.9917,0.99225,0.9917,0.9922,125000000.0
2008-03-07 19:45:00,0.9922,0.9923,0.99195,0.99195,286300000.0
2008-03-07 19:46:00,0.99195,0.99195,0.99165,0.99165,504400000.0
2008-03-07 19:47:00,0.99165,0.99165,0.99155,0.9916,108400000.0
2008-03-07 19:48:00,0.9916,0.9916,0.99115,0.99125,212000000.0
2008-03-07 19:49:00,0.99125,0.99125,0.99115,0.99115,670100000.0
2008-03-07 19:50:00,0.99115,0.99115,0.99075,0.99105,606600000.0
2008-03-07 19:51:00,0.9911,0.99115,0.9908,0.99095,298400000.0
2008-03-07 19:52:00,0.99095,0.991,0.99095,0.991,473000000.0
2008-03-07 19:53:00,0.991,0.991,0.99085,0.991,216900000.0
2008-03-07 19:54:00,0.991,0.9912,0.99095,0.9912,211500000.0
2008-03-07 19:55:00,0.9912,0.99145,0.9912,0.99135,510300000.0
2008-03-07 19:56:00,0.99135,0.99135,0.99125,0.99125,462800000.0
2008-03-07 19:57:00,0.99125,0.99145,0.99125,0.99145,612400000.0
2008-03-07 19:58:00,0.99145,0.99155,0.99125,0.9914,244700000.0
2008-03-07 19:59:00,0.9914,0.9916,0.9914,0.9916,95700000.0
2008-03-07 20:00:00,0.9916,0.9916,0.9913,0.9913,88700000.0
2008-03-07 20:01:00,0.9913,0.99135,0.9913,0.9913,123600000.0
2008-03-07 20:02:00,0.9913,0.9914,0.9913,0.9914,90400000.0
2008-03-07 20:03:00,0.9914,0.9914,0.9908,0.991,121200000.0
2008-03-07 20:04:00,0.991,0.9912,0.9909,0.9911,122300000.0
2008-03-07 20:05:00,0.9911,0.9912,0.991,0.991,111400000.0
2008-03-07 20:06:00,0.991,0.991,0.99095,0.991,126500000.0
2008-03-07 20:07:00,0.991,0.991,0.9906,0.9909,165800000.0
2008-03-07 20:08:00,0.9909,0.9911,0.9907,0.9908,109000000.0
2008-03-07 20:09:00,0.9908,0.9908,0.9907,0.9907,104100000.0
2008-03-07 20:10:00,0.9907,0.9907,0.99035,0.99035,101700000.0
2008-03-07 20:11:00,0.99035,0.9905,0.98985,0.9899,122700000.0
2008-03-07 20:12:00,0.9899,0.99025,0.9899,0.99015,142000000.0
2008-03-07 20:13:00,0.99015,0.99025,0.99005,0.99015,98600000.0
2008-03-07 20:14:00,0.99015,0.9902,0.99005,0.9901,89900000.0
2008-03-07 20:15:00,0.9901,0.9903,0.9901,0.9903,122800000.0
2008-03-07 20:16:00,0.9903,0.99055,0.99025,0.99025,818400000.0
2008-03-07 20:17:00,0.99025,0.9908,0.9901,0.9907,1378300000.0
2008-03-07 20:18:00,0.9907,0.99105,0.9907,0.99105,569100000.0
2008-03-07 20:19:00,0.99105,0.99115,0.99105,0.99115,952000000.0
2008-03-07 20:20:00,0.99115,0.99125,0.99115,0.99125,903900000.0
2008-03-07 20:21:00,0.99115,0.99125,0.9911,0.99115,906200000.0
2008-03-07 20:22:00,0.99115,0.99115,0.99105,0.99105,837500000.0
2008-03-07 20:23:00,0.99105,0.99105,0.9907,0.991,839100000.0
2008-03-07 20:24:00,0.991,0.991,0.9906,0.9906,143200000.0
2008-03-07 20:25:00,0.9906,0.99065,0.9906,0.9906,124700000.0
2008-03-07 20:26:00,0.99065,0.99085,0.9905,0.9905,106500000.0
2008-03-07 20:27:00,0.9905,0.99055,0.99025,0.99025,140800000.0
2008-03-07 20:28:00,0.99025,0.99035,0.99025,0.99025,228799999.0
2008-03-07 20:29:00,0.99025,0.9903,0.99025,0.9903,173300000.0
2008-03-07 20:30:00,0.9903,0.9903,0.99025,0.99025,91400000.0
2008-03-07 20:31:00,0.99025,0.99025,0.99025,0.99025,76400000.0
2008-03-07 20:32:00,0.99025,0.9905,0.9901,0.9902,91500000.0
2008-03-07 20:33:00,0.9902,0.9903,0.9902,0.9903,124700000.0
2008-03-07 20:34:00,0.9903,0.9905,0.9903,0.9903,100100000.0
2008-03-07 20:35:00,0.9903,0.99035,0.99025,0.9903,218700000.0
2008-03-07 20:36:00,0.9903,0.9904,0.9903,0.9904,429100000.0
2008-03-07 20:37:00,0.9904,0.99045,0.99025,0.99035,394299999.0
2008-03-07 20:38:00,0.99035,0.9904,0.9903,0.9904,144700000.0
2008-03-07 20:39:00,0.9904,0.9906,0.9904,0.99045,599500000.0
2008-03-07 20:40:00,0.99045,0.9906,0.99035,0.99055,856000000.0
2008-03-07 20:41:00,0.99055,0.99065,0.99055,0.99055,893100000.0
2008-03-07 20:42:00,0.99055,0.99115,0.99055,0.99105,1142399999.0
2008-03-07 20:43:00,0.99095,0.99095,0.99075,0.99085,820000000.0
2008-03-07 20:44:00,0.99085,0.99085,0.99065,0.99065,851800000.0
2008-03-07 20:45:00,0.99065,0.99075,0.99065,0.99075,880000000.0
2008-03-07 20:46:00,0.99075,0.9909,0.9907,0.9908,420000000.0
2008-03-07 20:47:00,0.99075,0.99095,0.99075,0.9908,584900000.0
2008-03-07 20:48:00,0.9908,0.9908,0.9908,0.9908,89600000.0
2008-03-07 20:49:00,0.9908,0.9908,0.9906,0.9906,95500000.0
2008-03-07 20:50:00,0.9906,0.9907,0.9905,0.9906,105100000.0
2008-03-07 20:51:00,0.9906,0.99075,0.99055,0.99075,174600000.0
2008-03-07 20:52:00,0.99075,0.99095,0.9905,0.9905,223800000.0
2008-03-07 20:53:00,0.9905,0.99075,0.99045,0.99065,181600000.0
2008-03-07 20:54:00,0.99065,0.99085,0.9906,0.99065,104300000.0
2008-03-07 20:55:00,0.99065,0.9907,0.9904,0.9904,166700000.0
2008-03-07 20:56:00,0.9904,0.99055,0.9904,0.9905,218600000.0
2008-03-07 20:57:00,0.9905,0.9908,0.99045,0.9908,153100000.0
2008-03-07 20:58:00,0.9908,0.9908,0.9908,0.9908,88000000.0
2008-03-07 20:59:00,0.9908,0.99085,0.9908,0.99085,96100000.0
2008-03-07 21:00:00,0.99085,0.99095,0.9908,0.9908,248600000.0
2008-03-07 21:01:00,0.9908,0.99095,0.9908,0.99085,277800000.0
2008-03-07 21:02:00,0.99085,0.99095,0.9908,0.99085,139900000.0
2008-03-07 21:03:00,0.99085,0.99095,0.99075,0.99085,490900000.0
2008-03-07 21:04:00,0.99085,0.99105,0.9908,0.9908,120500000.0
2008-03-07 21:05:00,0.9908,0.99095,0.9908,0.9909,475700000.0
2008-03-07 21:06:00,0.9909,0.9909,0.9908,0.9908,88300000.0
2008-03-07 21:07:00,0.9908,0.9908,0.9906,0.9906,87600000.0
2008-03-07 21:08:00,0.9906,0.9907,0.9906,0.9907,117100000.0
2008-03-07 21:09:00,0.9907,0.9907,0.99065,0.9907,108100000.0
2008-03-07 21:10:00,0.9907,0.9907,0.9905,0.9905,127900000.0
2008-03-07 21:11:00,0.9905,0.9907,0.9905,0.9907,112200000.0
2008-03-07 21:12:00,0.9906,0.99075,0.99055,0.9907,888200000.0
2008-03-07 21:13:00,0.9907,0.99075,0.9907,0.9907,205200000.0
2008-03-07 21:14:00,0.9907,0.99075,0.9907,0.99075,232200000.0
2008-03-07 21:15:00,0.99075,0.99085,0.99075,0.99075,913400000.0
2008-03-07 21:16:00,0.99075,0.99085,0.99065,0.99085,1352200000.0
2008-03-07 21:17:00,0.99085,0.99085,0.99075,0.99085,803600000.0
2008-03-07 21:18:00,0.99085,0.99085,0.9908,0.99085,864700000.0
2008-03-07 21:19:00,0.99085,0.99085,0.9908,0.9908,135600000.0
2008-03-07 21:20:00,0.9908,0.99185,0.9907,0.99185,815600000.0
2008-03-07 21:21:00,0.99185,0.99185,0.99155,0.9916,251800000.0
2008-03-07 21:22:00,0.9916,0.9916,0.9913,0.99145,159900001.0
2008-03-07 21:23:00,0.99145,0.99145,0.9913,0.9913,95700000.0
2008-03-07 21:24:00,0.9913,0.9918,0.9913,0.9915,113200000.0
2008-03-07 21:25:00,0.9915,0.992,0.99145,0.9917,133600000.0
2008-03-07 21:26:00,0.9917,0.99215,0.9916,0.992,188500000.0
2008-03-07 21:27:00,0.992,0.992,0.9919,0.9919,94800000.0
2008-03-07 21:28:00,0.9919,0.9923,0.9919,0.9922,174100000.0
2008-03-07 21:29:00,0.9922,0.9922,0.9914,0.9915,316100000.0
2008-03-07 21:30:00,0.9915,0.9918,0.9913,0.9914,157100000.0
2008-03-07 21:31:00,0.9914,0.9915,0.99135,0.9915,87900000.0
2008-03-07 21:32:00,0.9915,0.9915,0.9914,0.9914,100500000.0
2008-03-07 21:33:00,0.9914,0.9915,0.9914,0.9915,98600000.0
2008-03-07 21:34:00,0.9915,0.9915,0.9914,0.9914,166100000.0
2008-03-07 21:35:00,0.9914,0.9914,0.9911,0.9913,122000000.0
2008-03-07 21:36:00,0.9913,0.9915,0.9912,0.9915,117800000.0
2008-03-07 21:37:00,0.9915,0.9915,0.9913,0.9913,99300000.0
2008-03-07 21:38:00,0.9913,0.9915,0.9912,0.9914,120300000.0
2008-03-07 21:39:00,0.9914,0.9914,0.9914,0.9914,108400000.0
2008-03-07 21:40:00,0.9914,0.9915,0.9914,0.9915,142300000.0
2008-03-07 21:41:00,0.9915,0.99185,0.9915,0.99185,97300000.0
2008-03-07 21:42:00,0.99185,0.992,0.9917,0.99195,96800000.0
2008-03-07 21:43:00,0.99195,0.99195,0.9919,0.9919,93200000.0
2008-03-07 21:44:00,0.9919,0.992,0.9918,0.9918,92800000.0
2008-03-07 21:45:00,0.9918,0.9918,0.9917,0.9917,89300000.0
2008-03-07 21:46:00,0.9917,0.9917,0.9915,0.99155,156000000.0
2008-03-07 21:47:00,0.99155,0.99155,0.99115,0.99115,712700000.0
2008-03-07 21:48:00,0.99115,0.9913,0.99115,0.99125,637200000.0
2008-03-07 21:49:00,0.99125,0.9913,0.99115,0.99115,549400000.0
2008-03-07 21:50:00,0.99115,0.9913,0.99105,0.9913,345800000.0
2008-03-07 21:51:00,0.9913,0.99145,0.9913,0.99135,767400000.0
2008-03-07 21:52:00,0.99135,0.9916,0.99135,0.9916,233200000.0
2008-03-07 21:53:00,0.9916,0.9916,0.9914,0.99155,466400000.0
2008-03-07 21:54:00,0.99155,0.9918,0.99135,0.99145,839300003.0
2008-03-07 21:55:00,0.99155,0.9917,0.99145,0.99145,820400000.0
2008-03-07 21:56:00,0.99145,0.9915,0.99145,0.9915,460400000.0
2008-03-07 21:57:00,0.9915,0.99175,0.99135,0.99145,703200000.0
2008-03-07 21:58:00,0.99145,0.9917,0.99135,0.9914,1061500003.0
2008-03-07 21:59:00,0.9914,0.99195,0.99105,0.99135,876600000.0
2008-03-07 22:00:00,0.9917,0.9917,0.9912,0.99145,1099399990.0
2008-03-07 22:01:00,0.99145,0.9915,0.99125,0.9915,980000000.0
2008-03-07 22:02:00,0.9915,0.99175,0.99115,0.99125,1313000000.0
2008-03-07 22:03:00,0.99125,0.9913,0.99105,0.9912,583600000.0
2008-03-07 22:04:00,0.9912,0.99135,0.9912,0.99125,423500000.0
2008-03-07 22:05:00,0.99125,0.9914,0.99125,0.9914,711499999.0
2008-03-07 22:06:00,0.9914,0.9914,0.9914,0.9914,67200000.0
2008-03-07 22:07:00,0.9914,0.9914,0.99135,0.99135,222300000.0
2008-03-07 22:08:00,0.99135,0.99135,0.99125,0.99125,468000000.0
2008-03-07 22:09:00,0.99125,0.99125,0.99115,0.99115,518000000.0
2008-03-07 22:10:00,0.99115,0.99125,0.99115,0.99125,824000000.0
2008-03-07 22:11:00,0.99125,0.9913,0.99105,0.99105,896400000.0
2008-03-07 22:12:00,0.99105,0.99105,0.99085,0.99105,983500000.0
2008-03-07 22:13:00,0.99105,0.99105,0.9906,0.99085,851400000.0
2008-03-07 22:14:00,0.99085,0.99085,0.99055,0.99055,761700000.0
2008-03-07 22:15:00,0.99055,0.9908,0.99035,0.99035,1303600000.0
2008-03-07 22:16:00,0.99035,0.99065,0.99035,0.99055,820400000.0
2008-03-07 22:17:00,0.99055,0.99065,0.99035,0.99045,579900000.0
2008-03-07 22:18:00,0.99045,0.99045,0.99035,0.99035,798000000.0
2008-03-07 22:19:00,0.99035,0.99105,0.99035,0.99035,390900000.0
2008-03-07 22:20:00,0.99035,0.99035,0.9902,0.99025,575100000.0
2008-03-07 22:21:00,0.99025,0.99035,0.99015,0.99015,788700000.0
2008-03-07 22:22:00,0.99015,0.9902,0.98975,0.98975,457200000.0
2008-03-07 22:23:00,0.98975,0.98975,0.98925,0.98945,954300012.0
2008-03-07 22:24:00,0.98945,0.98945,0.98875,0.98885,797400000.0
2008-03-07 22:25:00,0.98885,0.98905,0.9887,0.9887,615900000.0
2008-03-07 22:26:00,0.9887,0.9889,0.9886,0.98875,373600000.0
2008-03-07 22:27:00,0.98875,0.9893,0.98875,0.98925,715700001.0
2008-03-07 22:28:00,0.98925,0.98925,0.98915,0.98915,1094900000.0
2008-03-07 22:29:00,0.98915,0.9895,0.98915,0.98945,642400000.0
2008-03-07 22:30:00,0.98945,0.9898,0.98945,0.98965,813100000.0
2008-03-07 22:31:00,0.98965,0.98965,0.98945,0.98945,1144600000.0
2008-03-07 22:32:00,0.98945,0.98945,0.98945,0.98945,1046400000.0
2008-03-07 22:33:00,0.98945,0.98945,0.98945,0.98945,1060800000.0
2008-03-07 22:34:00,0.98945,0.98945,0.9892,0.98925,722900000.0
2008-03-07 22:35:00,0.98925,0.9894,0.98925,0.98935,537000000.0
2008-03-07 22:36:00,0.98935,0.98935,0.98925,0.98925,2141600000.0
2008-03-07 22:37:00,0.98925,0.9895,0.98925,0.98945,633600000.0
2008-03-07 22:38:00,0.98945,0.9895,0.98945,0.9895,383300000.0
2008-03-07 22:39:00,0.9895,0.98955,0.98945,0.9895,353500000.0
2008-03-07 22:40:00,0.9895,0.9898,0.98945,0.98945,361800000.0
2008-03-07 22:41:00,0.98945,0.9895,0.98945,0.9895,639100000.0
2008-03-07 22:42:00,0.9895,0.9895,0.98915,0.98945,584300000.0
2008-03-07 22:43:00,0.98945,0.98945,0.98905,0.98905,1418800001.0
2008-03-07 22:44:00,0.989,0.98905,0.98895,0.98905,768500001.0
2008-03-07 22:45:00,0.98905,0.9892,0.989,0.9892,1036800000.0
2008-03-07 22:46:00,0.9892,0.98935,0.9892,0.98925,543100003.0
2008-03-07 22:47:00,0.98925,0.98925,0.98925,0.98925,1065600000.0
2008-03-07 22:48:00,0.98925,0.98925,0.98925,0.98925,1070400000.0
2008-03-07 22:49:00,0.98925,0.9897,0.98925,0.9896,411799999.0
2008-03-07 22:50:00,0.9896,0.98965,0.9896,0.98965,616600000.0
2008-03-07 22:51:00,0.98965,0.9897,0.98945,0.9895,761900000.0
2008-03-07 22:52:00,0.9895,0.98955,0.98945,0.98955,624800000.0
2008-03-07 22:53:00,0.98955,0.98955,0.98955,0.98955,1128800000.0
2008-03-07 22:54:00,0.98955,0.98965,0.98955,0.98965,1149600000.0
2008-03-07 22:55:00,0.98965,0.98965,0.98965,0.98965,458400000.0
2008-03-07 22:56:00,0.98965,0.98965,0.98965,0.98965,845000000.0
2008-03-07 22:57:00,0.98965,0.98965,0.98945,0.98945,511300000.0
2008-03-07 22:58:00,0.98945,0.98945,0.98945,0.98945,638400000.0
2008-03-07 22:59:00,0.98945,0.98945,0.9894,0.9894,574400000.0
2008-03-07 23:00:00,0.9894,0.9894,0.9894,0.9894,411700000.0
2008-03-07 23:01:00,0.98918,0.98918,0.98891,0.98895,304600000.0
2008-03-07 23:02:00,0.98886,0.98889,0.98866,0.98866,281200000.0
2008-03-07 23:03:00,0.98866,0.98887,0.98866,0.98887,298000000.0
2008-03-07 23:04:00,0.989,0.98943,0.989,0.98907,317000000.0
2008-03-07 23:05:00,0.98903,0.98915,0.98903,0.98911,295000000.0
2008-03-07 23:06:00,0.98913,0.98923,0.98909,0.98912,293400000.0
2008-03-07 23:07:00,0.98909,0.9891,0.98899,0.98904,333200000.0
2008-03-07 23:08:00,0.98903,0.9892,0.98903,0.9892,286000000.0
2008-03-07 23:09:00,0.9892,0.9892,0.98913,0.9892,303800000.0
2008-03-07 23:10:00,0.98925,0.98932,0.98923,0.9893,300400000.0
2008-03-07 23:11:00,0.98938,0.9895,0.9893,0.9893,312600000.0
2008-03-07 23:12:00,0.9893,0.98938,0.9893,0.98938,313300000.0
2008-03-07 23:13:00,0.98938,0.98938,0.98938,0.98938,308200000.0
2008-03-07 23:14:00,0.98938,0.98938,0.98938,0.98938,293900000.0
2008-03-07 23:15:00,0.98938,0.98941,0.98935,0.98938,326600000.0
2008-03-07 23:16:00,0.98942,0.98961,0.98942,0.98947,276300000.0
2008-03-07 23:17:00,0.98947,0.98952,0.98947,0.98947,291200000.0
2008-03-07 23:18:00,0.9895,0.98965,0.9895,0.98957,289400000.0
2008-03-07 23:19:00,0.98954,0.98961,0.98948,0.9896,337600000.0
2008-03-07 23:20:00,0.98962,0.98962,0.98957,0.98961,283600000.0
2008-03-07 23:21:00,0.9896,0.98964,0.98938,0.98957,287900000.0
2008-03-07 23:22:00,0.98956,0.9896,0.98934,0.98934,316900000.0
2008-03-07 23:23:00,0.98933,0.98933,0.98911,0.98925,317500000.0
2008-03-07 23:24:00,0.98927,0.98927,0.98925,0.98925,320500000.0
2008-03-07 23:25:00,0.98926,0.98936,0.98924,0.9893,292300000.0
2008-03-07 23:26:00,0.9893,0.9893,0.9893,0.9893,269600000.0
2008-03-07 23:27:00,0.98932,0.98938,0.98931,0.98931,290000000.0
2008-03-07 23:28:00,0.98935,0.98971,0.98935,0.98953,316300000.0
2008-03-07 23:29:00,0.98946,0.98946,0.98934,0.9894,294800000.0
2008-03-07 23:30:00,0.98944,0.98968,0.98944,0.98948,301900000.0
2008-03-07 23:31:00,0.98946,0.98959,0.98946,0.98958,303200000.0
2008-03-07 23:32:00,0.98955,0.98955,0.9892,0.9892,307200000.0
2008-03-07 23:33:00,0.98915,0.98925,0.98912,0.98925,287500000.0
2008-03-07 23:34:00,0.98922,0.98923,0.98907,0.98907,319000000.0
2008-03-07 23:35:00,0.98906,0.9892,0.98899,0.98902,294600000.0
2008-03-07 23:36:00,0.98905,0.9894,0.98894,0.98894,287800000.0
2008-03-07 23:37:00,0.98892,0.98924,0.98892,0.98924,366600000.0
2008-03-07 23:38:00,0.98927,0.98927,0.98909,0.98909,276300000.0
2008-03-07 23:39:00,0.98907,0.98907,0.98905,0.98905,285600000.0
2008-03-07 23:40:00,0.98908,0.98936,0.98908,0.98936,298200000.0
2008-03-07 23:41:00,0.9894,0.98952,0.98939,0.9895,289600000.0
2008-03-07 23:42:00,0.9895,0.98952,0.98941,0.98942,276500000.0
2008-03-07 23:43:00,0.98944,0.9897,0.98944,0.98952,290900000.0
2008-03-07 23:44:00,0.9895,0.9895,0.9894,0.9894,283500000.0
2008-03-07 23:45:00,0.98935,0.98942,0.98935,0.98935,332400000.0
2008-03-07 23:46:00,0.98942,0.98942,0.98942,0.98942,293000000.0
2008-03-07 23:47:00,0.98942,0.98942,0.98942,0.98942,297600000.0
2008-03-07 23:48:00,0.98944,0.98951,0.98943,0.98949,296800000.0
2008-03-07 23:49:00,0.98956,0.98977,0.98956,0.98967,302000000.0
2008-03-07 23:50:00,0.98968,0.98969,0.98962,0.98962,324600000.0
2008-03-07 23:51:00,0.98967,0.99002,0.98967,0.99002,324000000.0
2008-03-07 23:52:00,0.99011,0.99028,0.99011,0.99028,328300000.0
2008-03-07 23:53:00,0.9903,0.9903,0.9903,0.9903,311500000.0
2008-03-07 23:54:00,0.99026,0.99027,0.99013,0.99013,333200000.0
2008-03-07 23:55:00,0.99013,0.99027,0.99013,0.9902,319900000.0
2008-03-07 23:56:00,0.99034,0.99061,0.99034,0.99057,317200000.0
2008-03-07 23:57:00,0.99049,0.99051,0.99033,0.99033,296500000.0
2008-03-07 23:58:00,0.99031,0.99044,0.99031,0.99032,287500000.0
2008-03-07 23:59:00,0.99029,0.99029,0.99003,0.99003,329900000.0
2008-03-10 00:00:00,0.9899,0.9899,0.9898,0.9898,769800000.0
2008-03-10 00:01:00,0.9899,0.9899,0.9897,0.9897,769800000.0
2008-03-10 00:02:00,0.9898,0.9898,0.9896,0.9896,769800000.0
2008-03-10 00:03:00,0.9898,0.9898,0.9893,0.9895,769800000.0
2008-03-10 00:05:00,0.9896,0.9896,0.9896,0.9896,769800000.0
2008-03-10 00:07:00,0.9894,0.9894,0.9893,0.9893,769800000.0
2008-03-10 00:08:00,0.9892,0.9893,0.9892,0.9892,769800000.0
2008-03-10 00:09:00,0.9891,0.9892,0.9891,0.9891,769800000.0
2008-03-10 00:14:00,0.9895,0.9895,0.989,0.989,769800000.0
2008-03-10 00:15:00,0.9889,0.9891,0.9889,0.9891,769800000.0
2008-03-10 00:17:00,0.989,0.989,0.9889,0.9889,769800000.0
2008-03-10 00:19:00,0.989,0.9895,0.989,0.9894,769800000.0
2008-03-10 00:21:00,0.9889,0.9889,0.9889,0.9889,769800000.0
2008-03-10 00:22:00,0.989,0.989,0.989,0.989,769800000.0
2008-03-10 00:24:00,0.9889,0.9889,0.9889,0.9889,769800000.0
2008-03-10 00:25:00,0.989,0.989,0.989,0.989,769800000.0
2008-03-10 00:26:00,0.9889,0.989,0.9889,0.9889,769800000.0
2008-03-10 00:27:00,0.989,0.989,0.989,0.989,769800000.0
2008-03-10 00:28:00,0.9889,0.9889,0.9889,0.9889,769800000.0
2008-03-10 00:29:00,0.9888,0.9889,0.9888,0.9889,769800000.0
2008-03-10 00:30:00,0.9888,0.989,0.9888,0.9889,769800000.0
2008-03-10 00:31:00,0.9888,0.9889,0.9888,0.9889,769800000.0
2008-03-10 00:33:00,0.989,0.989,0.9889,0.9889,769800000.0
2008-03-10 00:34:00,0.989,0.989,0.9889,0.9889,769800000.0
2008-03-10 00:35:00,0.989,0.989,0.989,0.989,769800000.0
2008-03-10 00:37:00,0.9891,0.9891,0.989,0.989,769800000.0
2008-03-10 00:38:00,0.9891,0.9891,0.989,0.989,769800000.0
2008-03-10 00:39:00,0.9897,0.9897,0.9893,0.9893,769800000.0
2008-03-10 00:41:00,0.9892,0.9893,0.9892,0.9893,769800000.0
2008-03-10 00:42:00,0.9892,0.9894,0.9891,0.9893,769800000.0
2008-03-10 00:45:00,0.9894,0.9898,0.9894,0.9897,769800000.0
2008-03-10 00:46:00,0.9896,0.9896,0.9895,0.9895,769800000.0
2008-03-10 00:47:00,0.9896,0.9896,0.9896,0.9896,769800000.0
2008-03-10 00:49:00,0.9898,0.9898,0.9896,0.9896,769800000.0
2008-03-10 00:50:00,0.9895,0.9896,0.9895,0.9896,769800000.0
2008-03-10 00:51:00,0.9895,0.9895,0.9895,0.9895,769800000.0
2008-03-10 00:53:00,0.9894,0.9895,0.9894,0.9895,769800000.0
2008-03-10 00:54:00,0.9894,0.9896,0.9892,0.9895,769800000.0
2008-03-10 00:55:00,0.9896,0.9896,0.9894,0.9894,769800000.0
2008-03-10 00:56:00,0.9895,0.9895,0.9894,0.9895,769800000.0
2008-03-10 00:57:00,0.9894,0.9894,0.9894,0.9894,769800000.0
2008-03-10 00:58:00,0.9895,0.9896,0.9895,0.9895,769800000.0
2008-03-10 01:01:00,0.9893,0.9894,0.9893,0.9894,769800000.0
2008-03-10 01:02:00,0.9889,0.9894,0.9889,0.9894,769800000.0
2008-03-10 01:03:00,0.9888,0.9893,0.9888,0.9892,769800000.0
2008-03-10 01:04:00,0.9891,0.9893,0.9891,0.9893,769800000.0
2008-03-10 01:05:00,0.9892,0.9895,0.9891,0.9894,769800000.0
2008-03-10 01:06:00,0.9895,0.9895,0.9895,0.9895,769800000.0
2008-03-10 01:07:00,0.9894,0.9895,0.9894,0.9894,769800000.0
2008-03-10 01:08:00,0.9895,0.9895,0.9895,0.9895,769800000.0
2008-03-10 01:10:00,0.9894,0.9894,0.9893,0.9894,769800000.0
2008-03-10 01:11:00,0.9895,0.9895,0.9895,0.9895,769800000.0
2008-03-10 01:17:00,0.9893,0.9893,0.9893,0.9893,769800000.0
2008-03-10 01:19:00,0.9894,0.9894,0.9894,0.9894,769800000.0
2008-03-10 01:20:00,0.9893,0.9893,0.9893,0.9893,769800000.0
2008-03-10 01:22:00,0.9891,0.9893,0.9891,0.9893,769800000.0
2008-03-10 01:25:00,0.9894,0.9894,0.9893,0.9893,769800000.0
2008-03-10 01:26:00,0.9894,0.9894,0.9894,0.9894,769800000.0
2008-03-10 01:27:00,0.9893,0.9893,0.9893,0.9893,769800000.0
2008-03-10 01:28:00,0.9891,0.9891,0.989,0.9891,769800000.0
2008-03-10 01:32:00,0.989,0.989,0.989,0.989,769800000.0
2008-03-10 01:33:00,0.9887,0.9887,0.9884,0.9884,769800000.0
2008-03-10 01:34:00,0.9885,0.9885,0.9884,0.9884,769800000.0
2008-03-10 01:35:00,0.9879,0.9879,0.9877,0.9877,769800000.0
2008-03-10 01:36:00,0.9878,0.9878,0.9876,0.9876,769800000.0
2008-03-10 01:37:00,0.9877,0.9879,0.9877,0.9878,769800000.0
2008-03-10 01:38:00,0.9877,0.9878,0.9876,0.9876,769800000.0
2008-03-10 01:39:00,0.9878,0.9878,0.9877,0.9877,769800000.0
2008-03-10 01:40:00,0.9876,0.9876,0.9876,0.9876,769800000.0
2008-03-10 01:41:00,0.9877,0.988,0.9877,0.9879,769800000.0
2008-03-10 01:42:00,0.9878,0.9879,0.9878,0.9879,769800000.0
2008-03-10 01:44:00,0.988,0.988,0.9879,0.988,769800000.0
2008-03-10 01:46:00,0.9879,0.988,0.9876,0.9879,769800000.0
2008-03-10 01:47:00,0.9878,0.9879,0.9877,0.9878,769800000.0
2008-03-10 01:48:00,0.9877,0.9877,0.9877,0.9877,769800000.0
2008-03-10 01:49:00,0.9878,0.9878,0.9877,0.9877,769800000.0
2008-03-10 01:50:00,0.9878,0.9878,0.9875,0.9875,769800000.0
2008-03-10 01:51:00,0.9876,0.9876,0.9876,0.9876,769800000.0
2008-03-10 01:52:00,0.9875,0.9877,0.9875,0.9876,769800000.0
2008-03-10 01:53:00,0.9877,0.9877,0.9876,0.9876,769800000.0
2008-03-10 01:54:00,0.9875,0.9886,0.9875,0.9886,769800000.0
2008-03-10 01:55:00,0.9884,0.9887,0.9879,0.9881,769800000.0
2008-03-10 01:56:00,0.9879,0.988,0.9877,0.9877,769800000.0
2008-03-10 01:57:00,0.9878,0.9879,0.9877,0.9877,769800000.0
2008-03-10 01:58:00,0.9876,0.9876,0.9873,0.9876,769800000.0
2008-03-10 01:59:00,0.9877,0.9877,0.9873,0.9874,769800000.0
2008-03-10 02:00:00,0.9895,0.9895,0.9887,0.9893,769800000.0
2008-03-10 02:01:00,0.9893,0.98935,0.9892,0.9893,1153600000.0
2008-03-10 02:02:00,0.9893,0.9896,0.9888,0.9891,715500000.0
2008-03-10 02:03:00,0.9891,0.9893,0.98895,0.9892,1033300000.0
2008-03-10 02:04:00,0.9892,0.9893,0.9891,0.9893,1430200000.0
2008-03-10 02:05:00,0.9893,0.9894,0.9891,0.9894,1363200000.0
2008-03-10 02:06:00,0.9894,0.9894,0.9894,0.9894,1339300000.0
2008-03-10 02:07:00,0.9894,0.9895,0.9894,0.9895,896700000.0
2008-03-10 02:08:00,0.9895,0.9897,0.9895,0.9896,450300000.0
2008-03-10 02:09:00,0.9896,0.9896,0.9895,0.9895,455300000.0
2008-03-10 02:10:00,0.9895,0.9895,0.9894,0.9895,172400000.0
2008-03-10 02:11:00,0.9895,0.9896,0.9895,0.9895,86800000.0
2008-03-10 02:12:00,0.9895,0.9896,0.9895,0.9895,91200000.0
2008-03-10 02:13:00,0.9895,0.9895,0.9895,0.9895,92400000.0
2008-03-10 02:14:00,0.9895,0.9895,0.9895,0.9895,93600000.0
2008-03-10 02:15:00,0.9895,0.9895,0.9894,0.9895,1200700000.0
2008-03-10 02:16:00,0.9895,0.9895,0.9895,0.9895,1361600000.0
2008-03-10 02:17:00,0.9895,0.9895,0.9894,0.9894,1338800000.0
2008-03-10 02:18:00,0.9894,0.9894,0.9894,0.9894,94400000.0
2008-03-10 02:19:00,0.9894,0.9894,0.98935,0.98935,1321500000.0
2008-03-10 02:20:00,0.98935,0.9894,0.98935,0.9894,129100000.0
2008-03-10 02:21:00,0.9894,0.9894,0.9893,0.9893,454700000.0
2008-03-10 02:22:00,0.9893,0.9894,0.989,0.9893,887500000.0
2008-03-10 02:23:00,0.9893,0.9893,0.9893,0.9893,1770000000.0
2008-03-10 02:24:00,0.9893,0.9894,0.9893,0.9894,1624800000.0
2008-03-10 02:25:00,0.9894,0.9896,0.9893,0.9895,241600000.0
2008-03-10 02:26:00,0.9895,0.9895,0.9894,0.9895,99900000.0
2008-03-10 02:27:00,0.9895,0.9895,0.9894,0.9894,91600000.0
2008-03-10 02:28:00,0.9894,0.9894,0.9892,0.9892,227900000.0
2008-03-10 02:29:00,0.9892,0.9892,0.9892,0.9892,819000000.0
2008-03-10 02:30:00,0.9892,0.9893,0.9892,0.9892,541900000.0
2008-03-10 02:31:00,0.9892,0.9892,0.9892,0.9892,90400000.0
2008-03-10 02:32:00,0.9892,0.9892,0.9891,0.9891,98700000.0
2008-03-10 02:33:00,0.9891,0.9891,0.9885,0.9885,526800000.0
2008-03-10 02:34:00,0.9885,0.9885,0.988,0.988,1322100000.0
2008-03-10 02:35:00,0.988,0.988,0.9878,0.9878,1019200000.0
2008-03-10 02:36:00,0.9878,0.9878,0.9876,0.9876,1347200000.0
2008-03-10 02:37:00,0.9876,0.9879,0.9876,0.9878,1111500000.0
2008-03-10 02:38:00,0.9878,0.9878,0.9875,0.9875,1299800000.0
2008-03-10 02:39:00,0.9875,0.9878,0.9875,0.9877,1384500000.0
2008-03-10 02:40:00,0.9877,0.9877,0.9877,0.9877,580200000.0
2008-03-10 02:41:00,0.9877,0.988,0.9877,0.9878,851200002.0
2008-03-10 02:42:00,0.9878,0.9878,0.9878,0.9878,1184800000.0
2008-03-10 02:43:00,0.9878,0.9879,0.9878,0.9879,780800000.0
2008-03-10 02:44:00,0.9879,0.988,0.9879,0.988,907200000.0
2008-03-10 02:45:00,0.988,0.9882,0.988,0.9882,657200000.0
2008-03-10 02:46:00,0.9882,0.9882,0.98785,0.988,1089900000.0
2008-03-10 02:47:00,0.9878,0.9878,0.98775,0.9878,1000200000.0
2008-03-10 02:48:00,0.9878,0.9878,0.9878,0.9878,1337400000.0
2008-03-10 02:49:00,0.9878,0.9878,0.9877,0.9878,1037200000.0
2008-03-10 02:50:00,0.9878,0.9878,0.9876,0.9876,844100000.0
2008-03-10 02:51:00,0.9876,0.9876,0.9874,0.9876,497100000.0
2008-03-10 02:52:00,0.9876,0.9877,0.9876,0.9876,356700000.0
2008-03-10 02:53:00,0.9876,0.9877,0.9876,0.9876,926800000.0
2008-03-10 02:54:00,0.9876,0.9886,0.9876,0.9886,779400000.0
2008-03-10 02:55:00,0.9885,0.9887,0.988,0.9881,909300000.0
2008-03-10 02:56:00,0.9881,0.9882,0.9878,0.9878,768700000.0
2008-03-10 02:57:00,0.9878,0.9879,0.9878,0.9878,102800000.0
2008-03-10 02:58:00,0.9878,0.9878,0.9874,0.9876,378900000.0
2008-03-10 02:59:00,0.9876,0.9876,0.9874,0.9875,598800000.0
2008-03-10 03:00:00,0.9875,0.9875,0.9875,0.9875,329000000.0
2008-03-10 03:01:00,0.9875,0.9875,0.9874,0.9874,202400000.0
2008-03-10 03:02:00,0.9874,0.9874,0.9874,0.9874,112000000.0
2008-03-10 03:03:00,0.9874,0.9874,0.9871,0.9872,420700000.0
2008-03-10 03:04:00,0.9872,0.9873,0.9872,0.9873,644300000.0
2008-03-10 03:05:00,0.9873,0.9873,0.9873,0.9873,97000000.0
2008-03-10 03:06:00,0.9873,0.9875,0.98725,0.9873,511200000.0
2008-03-10 03:07:00,0.9873,0.9873,0.9873,0.9873,140500000.0
2008-03-10 03:08:00,0.9873,0.9873,0.9873,0.9873,98000000.0
2008-03-10 03:09:00,0.9873,0.9873,0.9873,0.9873,96800000.0
2008-03-10 03:10:00,0.9873,0.9873,0.9873,0.9873,96400000.0
2008-03-10 03:11:00,0.9873,0.9874,0.9873,0.9874,104600000.0
2008-03-10 03:12:00,0.9874,0.9874,0.9872,0.9872,98000000.0
2008-03-10 03:13:00,0.9872,0.9874,0.9871,0.9872,178100000.0
2008-03-10 03:14:00,0.9872,0.9872,0.9869,0.9872,427600000.0
2008-03-10 03:15:00,0.9872,0.9873,0.9869,0.987,791200000.0
2008-03-10 03:16:00,0.987,0.9871,0.987,0.9871,990699998.0
2008-03-10 03:17:00,0.9871,0.9873,0.9871,0.9872,709600000.0
2008-03-10 03:19:00,0.9872,0.9873,0.9872,0.9873,1137700000.0
2008-03-10 03:20:00,0.9873,0.9875,0.9873,0.9874,97600000.0
2008-03-10 03:21:00,0.9874,0.9874,0.9874,0.9874,92400000.0
2008-03-10 03:22:00,0.9874,0.9874,0.9874,0.9874,94000000.0
2008-03-10 03:23:00,0.9874,0.9874,0.9874,0.9874,95600000.0
2008-03-10 03:24:00,0.9874,0.9874,0.9874,0.9874,97600000.0
2008-03-10 03:25:00,0.9874,0.9874,0.9873,0.9873,347800000.0
2008-03-10 03:26:00,0.9873,0.9874,0.9873,0.9874,296800000.0
2008-03-10 03:27:00,0.9874,0.9874,0.9874,0.9874,95200000.0
2008-03-10 03:28:00,0.9874,0.9875,0.9874,0.9875,96400000.0
2008-03-10 03:29:00,0.9875,0.9876,0.9875,0.9876,94400000.0
2008-03-10 03:30:00,0.9875,0.9875,0.9875,0.9875,92400000.0
2008-03-10 03:31:00,0.9875,0.9875,0.9875,0.9875,92000000.0
2008-03-10 03:32:00,0.9875,0.9876,0.9875,0.9875,99100000.0
2008-03-10 03:33:00,0.9875,0.9875,0.9875,0.9875,96000000.0
2008-03-10 03:34:00,0.9875,0.9875,0.9875,0.9875,99600000.0
2008-03-10 03:35:00,0.9875,0.9875,0.9875,0.9875,97600000.0
2008-03-10 03:36:00,0.9875,0.9875,0.9875,0.9875,98800000.0
2008-03-10 03:37:00,0.9875,0.9875,0.9875,0.9875,96400000.0
2008-03-10 03:38:00,0.9875,0.9875,0.9875,0.9875,98000000.0
2008-03-10 03:39:00,0.9875,0.9875,0.9875,0.9875,96400000.0
2008-03-10 03:40:00,0.9875,0.9876,0.9875,0.9876,96700000.0
2008-03-10 03:41:00,0.9876,0.9876,0.9876,0.9876,98400000.0
2008-03-10 03:42:00,0.9876,0.9877,0.9875,0.9877,100400000.0
2008-03-10 03:43:00,0.9877,0.9877,0.9875,0.9875,191600000.0
2008-03-10 03:44:00,0.9875,0.9879,0.9875,0.9879,958900000.0
2008-03-10 03:45:00,0.9879,0.9882,0.9879,0.9882,186200000.0
2008-03-10 03:46:00,0.9882,0.9882,0.9882,0.9882,190400000.0
2008-03-10 03:47:00,0.9882,0.9882,0.9882,0.9882,218700000.0
2008-03-10 03:48:00,0.9882,0.9883,0.9882,0.9883,2031600000.0
2008-03-10 03:49:00,0.9883,0.9883,0.9883,0.9883,1511500000.0
2008-03-10 03:50:00,0.9883,0.9883,0.9883,0.9883,658800000.0
2008-03-10 03:51:00,0.9883,0.9883,0.9883,0.9883,748200000.0
2008-03-10 03:52:00,0.9883,0.9883,0.9883,0.9883,482700000.0
2008-03-10 03:53:00,0.9883,0.9883,0.9882,0.9882,908700000.0
2008-03-10 03:54:00,0.9882,0.9882,0.9882,0.9882,1048200000.0
2008-03-10 03:55:00,0.9882,0.9882,0.9882,0.9882,653400000.0
2008-03-10 03:56:00,0.9882,0.9882,0.9882,0.9882,648000000.0
2008-03-10 03:57:00,0.9882,0.9882,0.9882,0.9882,648000000.0
2008-03-10 03:58:00,0.9882,0.9882,0.988,0.98815,1893300000.0
2008-03-10 03:59:00,0.98815,0.98815,0.9881,0.9881,648000000.0
2008-03-10 04:00:00,0.9881,0.9881,0.9881,0.9881,188800000.0
2008-03-10 04:01:00,0.9881,0.9881,0.9881,0.9881,183200000.0
2008-03-10 04:02:00,0.9881,0.9881,0.9881,0.9881,1805500000.0
2008-03-10 04:04:00,0.988,0.988,0.988,0.988,1567800000.0
2008-03-10 04:05:00,0.988,0.988,0.988,0.988,1507500000.0
2008-03-10 04:06:00,0.988,0.988,0.988,0.988,1527600000.0
2008-03-10 04:07:00,0.988,0.9881,0.988,0.9881,854400000.0
2008-03-10 04:08:00,0.9881,0.9882,0.9881,0.9882,1075800000.0
2008-03-10 04:09:00,0.9882,0.9882,0.9882,0.9882,1561100000.0
2008-03-10 04:10:00,0.9882,0.9882,0.9882,0.9882,1601300000.0
2008-03-10 04:11:00,0.9882,0.9882,0.9882,0.9882,1601300000.0
2008-03-10 04:12:00,0.9882,0.9882,0.9882,0.9882,816100000.0
2008-03-10 04:13:00,0.9882,0.9882,0.9882,0.9882,1208700000.0
2008-03-10 04:14:00,0.9882,0.9882,0.9882,0.9882,1203600000.0
2008-03-10 04:15:00,0.9882,0.9882,0.9882,0.9882,652200000.0
2008-03-10 04:16:00,0.9882,0.9882,0.9882,0.9882,639900000.0
2008-03-10 04:17:00,0.9882,0.9882,0.9882,0.9882,561300000.0
2008-03-10 04:18:00,0.9882,0.9882,0.9882,0.9882,564000000.0
2008-03-10 04:19:00,0.9882,0.9883,0.9882,0.9882,959400000.0
2008-03-10 04:20:00,0.9882,0.98845,0.9882,0.98835,487500000.0
2008-03-10 04:21:00,0.98835,0.98835,0.98835,0.98835,372800000.0
2008-03-10 04:22:00,0.98835,0.98855,0.98835,0.9885,841600000.0
2008-03-10 04:23:00,0.9885,0.989,0.9885,0.98895,1292700000.0
2008-03-10 04:24:00,0.98895,0.98895,0.98875,0.98875,461600000.0
2008-03-10 04:25:00,0.98875,0.98875,0.98875,0.98875,403200000.0
2008-03-10 04:26:00,0.98875,0.98875,0.98875,0.98875,387200000.0
2008-03-10 04:27:00,0.98875,0.98875,0.9887,0.98875,410500000.0
2008-03-10 04:28:00,0.98875,0.98875,0.9887,0.98875,399500000.0
2008-03-10 04:29:00,0.98875,0.98875,0.9887,0.98875,425200000.0
2008-03-10 04:30:00,0.98875,0.98875,0.9887,0.98875,380000000.0
2008-03-10 04:31:00,0.98875,0.9888,0.98875,0.98875,388000000.0
2008-03-10 04:32:00,0.98875,0.98875,0.98875,0.98875,380000000.0
2008-03-10 04:33:00,0.98875,0.98875,0.98875,0.98875,388800000.0
2008-03-10 04:34:00,0.98875,0.98875,0.9887,0.98875,377600000.0
2008-03-10 04:35:00,0.98875,0.98875,0.9886,0.9886,605600000.0
2008-03-10 04:36:00,0.9886,0.9886,0.9886,0.9886,787200000.0
2008-03-10 04:37:00,0.9886,0.9886,0.9886,0.9886,752000000.0
2008-03-10 04:38:00,0.9886,0.9886,0.9886,0.9886,771200000.0
2008-03-10 04:39:00,0.9886,0.9886,0.9886,0.9886,774400000.0
2008-03-10 04:40:00,0.9886,0.9886,0.98855,0.98855,452000000.0
2008-03-10 04:41:00,0.98855,0.98855,0.9885,0.98855,193200000.0
2008-03-10 04:42:00,0.98855,0.98855,0.9885,0.98855,188400000.0
2008-03-10 04:43:00,0.98855,0.98855,0.9885,0.98855,200400000.0
2008-03-10 04:44:00,0.98855,0.9888,0.9885,0.9886,272400000.0
2008-03-10 04:45:00,0.9886,0.9886,0.9886,0.9886,1310400000.0
2008-03-10 04:46:00,0.9886,0.9886,0.9886,0.9886,1376300000.0
2008-03-10 04:47:00,0.9886,0.9886,0.9886,0.9886,1321600000.0
2008-03-10 04:48:00,0.9886,0.9886,0.9886,0.9886,900800000.0
2008-03-10 04:49:00,0.9886,0.9886,0.9881,0.9882,794200000.0
2008-03-10 04:50:00,0.9882,0.9882,0.9882,0.9882,850600000.0
2008-03-10 04:51:00,0.9882,0.9882,0.9882,0.9882,805100000.0
2008-03-10 04:52:00,0.9882,0.9882,0.9882,0.9882,779500000.0
2008-03-10 04:53:00,0.9882,0.9882,0.9881,0.9882,1261900000.0
2008-03-10 04:54:00,0.9882,0.9882,0.9882,0.9882,1463200000.0
2008-03-10 04:55:00,0.9882,0.9882,0.9882,0.9882,1469100000.0
2008-03-10 04:56:00,0.9882,0.9882,0.9882,0.9882,1475000000.0
2008-03-10 04:57:00,0.9882,0.9882,0.9882,0.9882,1451400000.0
2008-03-10 04:58:00,0.9882,0.9882,0.98815,0.98815,740100000.0
2008-03-10 04:59:00,0.98815,0.9882,0.9881,0.9882,479600000.0
2008-03-10 05:00:00,0.9882,0.9882,0.9882,0.9882,1276000000.0
2008-03-10 05:01:00,0.9882,0.9882,0.9882,0.9882,1411200000.0
2008-03-10 05:02:00,0.9882,0.9882,0.9882,0.9882,1431600000.0
2008-03-10 05:03:00,0.9882,0.9882,0.9882,0.9882,1363700000.0
2008-03-10 05:04:00,0.9882,0.9882,0.9882,0.9882,1344000000.0
2008-03-10 05:05:00,0.9882,0.98825,0.9882,0.98825,1205600000.0
2008-03-10 05:06:00,0.98825,0.9886,0.98825,0.9886,665800000.0
2008-03-10 05:07:00,0.9886,0.9886,0.98855,0.9886,188400000.0
2008-03-10 05:08:00,0.9886,0.9886,0.98855,0.98855,368800000.0
2008-03-10 05:09:00,0.98855,0.98855,0.98855,0.98855,385600000.0
2008-03-10 05:10:00,0.98855,0.98855,0.9882,0.9882,838500000.0
2008-03-10 05:11:00,0.9882,0.9883,0.9882,0.9883,828500000.0
2008-03-10 05:12:00,0.9883,0.9883,0.9883,0.9883,771800000.0
2008-03-10 05:13:00,0.9883,0.9883,0.9883,0.9883,774400000.0
2008-03-10 05:14:00,0.9883,0.9883,0.9883,0.9883,790400000.0
2008-03-10 05:15:00,0.9883,0.9883,0.9883,0.9883,723200000.0
2008-03-10 05:16:00,0.9883,0.9883,0.98825,0.98825,404000000.0
2008-03-10 05:17:00,0.98825,0.98825,0.9882,0.9882,811400000.0
2008-03-10 05:18:00,0.9882,0.9882,0.9882,0.9882,681500000.0
2008-03-10 05:19:00,0.9882,0.9882,0.9882,0.9882,672300000.0
2008-03-10 05:20:00,0.9882,0.98835,0.9882,0.98825,53100000.0
2008-03-10 05:21:00,0.98825,0.98825,0.98825,0.98825,48200000.0
2008-03-10 05:22:00,0.98825,0.98825,0.9882,0.9882,59000000.0
2008-03-10 05:23:00,0.9882,0.9883,0.9882,0.9883,669000000.0
2008-03-10 05:24:00,0.9883,0.9883,0.9883,0.9883,150000000.0
2008-03-10 05:25:00,0.9883,0.9883,0.9883,0.9883,96000000.0
2008-03-10 05:26:00,0.9883,0.9883,0.9883,0.9883,94800000.0
2008-03-10 05:27:00,0.9883,0.98835,0.9883,0.9883,92600000.0
2008-03-10 05:28:00,0.9883,0.9883,0.98825,0.98825,244400000.0
2008-03-10 05:29:00,0.98825,0.98825,0.98825,0.98825,397600000.0
2008-03-10 05:30:00,0.98825,0.98825,0.98825,0.98825,389600000.0
2008-03-10 05:31:00,0.98825,0.98825,0.98825,0.98825,380000000.0
2008-03-10 05:32:00,0.98825,0.98825,0.98825,0.98825,377600000.0
2008-03-10 05:33:00,0.98825,0.98825,0.98825,0.98825,398000000.0
2008-03-10 05:34:00,0.98825,0.98825,0.98825,0.98825,414200000.0
2008-03-10 05:35:00,0.98825,0.9883,0.98825,0.9883,336600000.0
2008-03-10 05:36:00,0.9883,0.9883,0.9883,0.9883,93600000.0
2008-03-10 05:37:00,0.9883,0.9883,0.9883,0.9883,94800000.0
2008-03-10 05:38:00,0.9883,0.98835,0.9883,0.9883,136000000.0
2008-03-10 05:39:00,0.9883,0.9883,0.9883,0.9883,96400000.0
2008-03-10 05:40:00,0.9883,0.98835,0.9883,0.98835,87000000.0
2008-03-10 05:41:00,0.98835,0.98835,0.98835,0.98835,49800000.0
2008-03-10 05:42:00,0.98835,0.98835,0.98835,0.98835,48800000.0
2008-03-10 05:43:00,0.98835,0.98835,0.98835,0.98835,49000000.0
2008-03-10 05:44:00,0.98835,0.98845,0.98835,0.98845,49400000.0
2008-03-10 05:45:00,0.98845,0.98845,0.98835,0.98835,47800000.0
2008-03-10 05:46:00,0.98835,0.98835,0.98835,0.98835,46600000.0
2008-03-10 05:47:00,0.98835,0.98835,0.9883,0.9883,468400000.0
2008-03-10 05:48:00,0.9883,0.9883,0.9883,0.9883,648000000.0
2008-03-10 05:49:00,0.9883,0.9883,0.9883,0.9883,653400000.0
2008-03-10 05:50:00,0.9883,0.9883,0.9883,0.9883,656100000.0
2008-03-10 05:51:00,0.9883,0.9883,0.9883,0.9883,685800000.0
2008-03-10 05:52:00,0.9883,0.9883,0.9883,0.9883,672300000.0
2008-03-10 05:53:00,0.9883,0.9885,0.9883,0.9885,575100000.0
2008-03-10 05:54:00,0.9885,0.9885,0.9883,0.98845,463800000.0
2008-03-10 05:55:00,0.98845,0.98845,0.98845,0.98845,388800000.0
2008-03-10 05:56:00,0.98845,0.98845,0.98845,0.98845,382400000.0
2008-03-10 05:57:00,0.98845,0.98845,0.9884,0.98845,379600000.0
2008-03-10 05:58:00,0.98845,0.98845,0.98845,0.98845,389600000.0
2008-03-10 05:59:00,0.98845,0.98845,0.9884,0.98845,383600000.0
2008-03-10 06:00:00,0.98845,0.98845,0.9883,0.9883,512300000.0
2008-03-10 06:01:00,0.9883,0.9883,0.9883,0.9883,650700000.0
2008-03-10 06:02:00,0.9883,0.9883,0.9883,0.9883,669600000.0
2008-03-10 06:03:00,0.9883,0.9883,0.9883,0.9883,621000000.0
2008-03-10 06:04:00,0.9883,0.9883,0.9883,0.9883,610200000.0
2008-03-10 06:05:00,0.9883,0.9883,0.98825,0.98825,745900000.0
2008-03-10 06:06:00,0.98825,0.98825,0.98825,0.98825,984000000.0
2008-03-10 06:07:00,0.98825,0.9883,0.98825,0.9883,866200000.0
2008-03-10 06:08:00,0.9883,0.9883,0.9883,0.9883,631800000.0
2008-03-10 06:09:00,0.9883,0.9883,0.9883,0.9883,645300000.0
2008-03-10 06:10:00,0.9883,0.9883,0.9883,0.9883,593900000.0
2008-03-10 06:11:00,0.9883,0.9883,0.9883,0.9883,650700000.0
2008-03-10 06:12:00,0.9883,0.9883,0.98825,0.98825,546600000.0
2008-03-10 06:13:00,0.98825,0.9884,0.98825,0.9884,175000000.0
2008-03-10 06:14:00,0.9884,0.9884,0.9883,0.9884,493500000.0
2008-03-10 06:15:00,0.9884,0.9884,0.98835,0.9884,120800000.0
2008-03-10 06:16:00,0.9884,0.9884,0.9884,0.9884,95200000.0
2008-03-10 06:17:00,0.9884,0.9884,0.9884,0.9884,96800000.0
2008-03-10 06:18:00,0.9884,0.9884,0.9884,0.9884,92800000.0
2008-03-10 06:19:00,0.9884,0.9884,0.98825,0.98825,321200000.0
2008-03-10 06:20:00,0.98825,0.9883,0.98825,0.9883,505000000.0
2008-03-10 06:21:00,0.9883,0.9883,0.9883,0.9883,653400000.0
2008-03-10 06:22:00,0.9883,0.9883,0.9883,0.9883,642600000.0
2008-03-10 06:23:00,0.9883,0.9883,0.9883,0.9883,669600000.0
2008-03-10 06:24:00,0.9883,0.9883,0.98825,0.98825,231400000.0
2008-03-10 06:25:00,0.98825,0.98825,0.98785,0.98785,184500000.0
2008-03-10 06:26:00,0.98785,0.98785,0.9878,0.9878,703900000.0
2008-03-10 06:27:00,0.9878,0.9878,0.98745,0.9875,734500000.0
2008-03-10 06:28:00,0.9875,0.9877,0.9875,0.9877,534300000.0
2008-03-10 06:29:00,0.9877,0.9878,0.9877,0.9878,124700000.0
2008-03-10 06:30:00,0.9878,0.9879,0.9878,0.9879,669000000.0
2008-03-10 06:31:00,0.9879,0.9879,0.9875,0.9875,303700000.0
2008-03-10 06:32:00,0.9875,0.98765,0.9875,0.9875,611200000.0
2008-03-10 06:33:00,0.9875,0.9875,0.98735,0.98735,201900000.0
2008-03-10 06:34:00,0.98735,0.98745,0.98735,0.98735,50600000.0
2008-03-10 06:35:00,0.98735,0.98735,0.98735,0.98735,48600000.0
2008-03-10 06:36:00,0.98735,0.98735,0.98735,0.98735,96200000.0
2008-03-10 06:37:00,0.98745,0.98755,0.98735,0.98755,170200000.0
2008-03-10 06:38:00,0.98755,0.9876,0.98735,0.9876,412100000.0
2008-03-10 06:39:00,0.9876,0.9876,0.9876,0.9876,94400000.0
2008-03-10 06:40:00,0.9876,0.9876,0.9876,0.9876,93600000.0
2008-03-10 06:41:00,0.9875,0.9875,0.98735,0.98735,95000000.0
2008-03-10 06:42:00,0.98735,0.9875,0.9873,0.98745,643200000.0
2008-03-10 06:43:00,0.98745,0.98755,0.98735,0.98735,73600000.0
2008-03-10 06:44:00,0.98735,0.98735,0.9873,0.9873,543600000.0
2008-03-10 06:45:00,0.9873,0.9875,0.9873,0.9875,184200000.0
2008-03-10 06:46:00,0.9875,0.9875,0.9875,0.9875,93600000.0
2008-03-10 06:47:00,0.9875,0.9875,0.9875,0.9875,152300000.0
2008-03-10 06:48:00,0.9875,0.9875,0.9875,0.9875,555000000.0
2008-03-10 06:49:00,0.9875,0.9875,0.9875,0.9875,320800000.0
2008-03-10 06:50:00,0.9875,0.9875,0.98745,0.98745,289200000.0
2008-03-10 06:51:00,0.98745,0.98745,0.98745,0.98745,49400000.0
2008-03-10 06:52:00,0.98745,0.98745,0.98745,0.98745,47000000.0
2008-03-10 06:53:00,0.98745,0.98745,0.98745,0.98745,49000000.0
2008-03-10 06:54:00,0.98745,0.9877,0.98745,0.98765,806000000.0
2008-03-10 06:55:00,0.98765,0.9877,0.98745,0.98745,105700000.0
2008-03-10 06:56:00,0.98745,0.98745,0.98745,0.98745,46800000.0
2008-03-10 06:57:00,0.98745,0.98745,0.98745,0.98745,47400000.0
2008-03-10 06:58:00,0.98745,0.98745,0.98745,0.98745,48000000.0
2008-03-10 06:59:00,0.98745,0.98745,0.98745,0.98745,45800000.0
2008-03-10 07:00:00,0.98745,0.98745,0.98745,0.98745,45000000.0
2008-03-10 07:01:00,0.98745,0.98745,0.98745,0.98745,46000000.0
2008-03-10 07:02:00,0.98745,0.98745,0.98745,0.98745,47800000.0
2008-03-10 07:03:00,0.98745,0.98745,0.98745,0.98745,46200000.0
2008-03-10 07:04:00,0.98745,0.9877,0.98745,0.9877,57600000.0
2008-03-10 07:05:00,0.9877,0.9878,0.98745,0.9877,100200000.0
2008-03-10 07:06:00,0.9877,0.9877,0.9877,0.9877,94800000.0
2008-03-10 07:07:00,0.9877,0.9878,0.98745,0.9878,101400000.0
2008-03-10 07:08:00,0.9878,0.9878,0.98745,0.98745,93600000.0
2008-03-10 07:09:00,0.98745,0.98745,0.98745,0.98745,120600000.0
2008-03-10 07:10:00,0.98745,0.98745,0.98745,0.98745,49000000.0
2008-03-10 07:11:00,0.98745,0.98745,0.98745,0.98745,50400000.0
2008-03-10 07:12:00,0.98745,0.98745,0.98745,0.98745,47000000.0
2008-03-10 07:13:00,0.98745,0.98745,0.98745,0.98745,48000000.0
2008-03-10 07:14:00,0.98745,0.9875,0.98745,0.9875,455600000.0
2008-03-10 07:15:00,0.9875,0.9875,0.9875,0.9875,273300000.0
2008-03-10 07:16:00,0.9875,0.9875,0.98745,0.98745,50700000.0
2008-03-10 07:17:00,0.98745,0.98745,0.98745,0.98745,45800000.0
2008-03-10 07:18:00,0.98745,0.98745,0.9868,0.9871,93200000.0
2008-03-10 07:19:00,0.9871,0.9871,0.98695,0.987,348200000.0
2008-03-10 07:20:00,0.987,0.987,0.98695,0.98695,201400000.0
2008-03-10 07:21:00,0.98695,0.98705,0.98695,0.98705,192400000.0
2008-03-10 07:22:00,0.98705,0.9873,0.98705,0.9873,468400000.0
2008-03-10 07:23:00,0.9873,0.9878,0.9873,0.98745,738400000.0
2008-03-10 07:24:00,0.98745,0.98745,0.9874,0.9874,802800000.0
2008-03-10 07:25:00,0.9874,0.9879,0.9874,0.9874,787600000.0
2008-03-10 07:26:00,0.9874,0.9874,0.9874,0.9874,763200000.0
2008-03-10 07:27:00,0.9874,0.9874,0.9874,0.9874,777600000.0
2008-03-10 07:28:00,0.9874,0.9874,0.9874,0.9874,1082400000.0
2008-03-10 07:29:00,0.9874,0.9877,0.9874,0.9874,1321900000.0
2008-03-10 07:30:00,0.9874,0.9874,0.9874,0.9874,1373400000.0
2008-03-10 07:31:00,0.9874,0.9876,0.9874,0.9876,722000000.0
2008-03-10 07:32:00,0.9876,0.9876,0.9874,0.9874,887000000.0
2008-03-10 07:33:00,0.9874,0.9876,0.9874,0.9876,868500000.0
2008-03-10 07:34:00,0.9876,0.9877,0.9876,0.9877,91200000.0
2008-03-10 07:35:00,0.9877,0.9879,0.9877,0.9879,94800000.0
2008-03-10 07:36:00,0.9879,0.9881,0.9879,0.988,95600000.0
2008-03-10 07:37:00,0.988,0.988,0.988,0.988,95200000.0
2008-03-10 07:38:00,0.988,0.988,0.988,0.988,97600000.0
2008-03-10 07:39:00,0.988,0.988,0.988,0.988,96400000.0
2008-03-10 07:40:00,0.988,0.9881,0.988,0.9881,93600000.0
2008-03-10 07:41:00,0.9881,0.9881,0.9881,0.9881,94800000.0
2008-03-10 07:42:00,0.9881,0.9881,0.9881,0.9881,93600000.0
2008-03-10 07:43:00,0.9881,0.9883,0.9881,0.9882,97000000.0
2008-03-10 07:44:00,0.9882,0.9885,0.9882,0.9885,241700000.0
2008-03-10 07:45:00,0.9885,0.9885,0.9882,0.9882,375100000.0
2008-03-10 07:46:00,0.9882,0.9882,0.98815,0.9882,542400000.0
2008-03-10 07:47:00,0.9882,0.9882,0.98815,0.9882,525600000.0
2008-03-10 07:48:00,0.9882,0.9882,0.98815,0.9882,536800000.0
2008-03-10 07:49:00,0.9882,0.9882,0.9881,0.9881,525600000.0
2008-03-10 07:50:00,0.9881,0.9881,0.9881,0.9881,552000000.0
2008-03-10 07:51:00,0.9881,0.9881,0.9881,0.9881,549600000.0
2008-03-10 07:52:00,0.9881,0.9881,0.9881,0.9881,542400000.0
2008-03-10 07:53:00,0.9881,0.98835,0.9881,0.98825,482400000.0
2008-03-10 07:54:00,0.98825,0.98825,0.9882,0.9882,579400000.0
2008-03-10 07:55:00,0.9882,0.9883,0.9882,0.9883,222300000.0
2008-03-10 07:56:00,0.9883,0.9884,0.9882,0.9883,685500000.0
2008-03-10 07:57:00,0.9883,0.9883,0.9883,0.9883,256400000.0
2008-03-10 07:58:00,0.9883,0.9883,0.9883,0.9883,94200000.0
2008-03-10 07:59:00,0.9883,0.9883,0.9883,0.9883,89200000.0
2008-03-10 08:00:00,0.9883,0.98835,0.9883,0.9883,106200000.0
2008-03-10 08:01:00,0.9883,0.9886,0.9883,0.98845,375800000.0
2008-03-10 08:02:00,0.98845,0.9885,0.98845,0.98845,199600000.0
2008-03-10 08:03:00,0.98845,0.9885,0.9884,0.9885,961000000.0
2008-03-10 08:04:00,0.9885,0.9885,0.9885,0.9885,924000000.0
2008-03-10 08:05:00,0.9885,0.9885,0.9884,0.9885,1129100000.0
2008-03-10 08:06:00,0.9885,0.9887,0.9885,0.98865,509200000.0
2008-03-10 08:07:00,0.98865,0.98865,0.98865,0.98865,186400000.0
2008-03-10 08:08:00,0.98865,0.9888,0.98855,0.98875,608800000.0
2008-03-10 08:09:00,0.98875,0.9888,0.9885,0.9888,570700000.0
2008-03-10 08:10:00,0.9888,0.9888,0.9888,0.9888,192000000.0
2008-03-10 08:11:00,0.9888,0.9888,0.98865,0.9887,174100000.0
2008-03-10 08:12:00,0.9887,0.9887,0.98865,0.98865,898000000.0
2008-03-10 08:13:00,0.98865,0.98865,0.9885,0.9885,1474700000.0
2008-03-10 08:14:00,0.9885,0.9887,0.9885,0.9887,1760500000.0
2008-03-10 08:15:00,0.9887,0.9887,0.9887,0.9887,94400000.0
2008-03-10 08:16:00,0.9887,0.9887,0.9887,0.9887,1694900000.0
2008-03-10 08:17:00,0.9887,0.9887,0.9887,0.9887,2126300000.0
2008-03-10 08:18:00,0.9887,0.9887,0.9887,0.9887,1392200000.0
2008-03-10 08:19:00,0.9887,0.9887,0.9887,0.9887,936000000.0
2008-03-10 08:20:00,0.9887,0.9887,0.9887,0.9887,944000000.0
2008-03-10 08:21:00,0.9887,0.9887,0.9886,0.9886,960000000.0
2008-03-10 08:22:00,0.9886,0.9886,0.9886,0.9886,976000000.0
2008-03-10 08:23:00,0.9886,0.9888,0.9885,0.98865,767200000.0
2008-03-10 08:24:00,0.98865,0.9892,0.98865,0.989,103600000.0
2008-03-10 08:25:00,0.989,0.9893,0.989,0.9893,103200000.0
2008-03-10 08:26:00,0.9893,0.9894,0.9891,0.9893,221000000.0
2008-03-10 08:27:00,0.9893,0.9894,0.9893,0.9894,104400000.0
2008-03-10 08:28:00,0.9894,0.9894,0.9891,0.9892,209200000.0
2008-03-10 08:29:00,0.9892,0.9892,0.9892,0.9892,512500000.0
2008-03-10 08:30:00,0.9892,0.9892,0.9892,0.9892,658800000.0
2008-03-10 08:31:00,0.9892,0.9893,0.9892,0.9892,416400000.0
2008-03-10 08:32:00,0.9892,0.9893,0.9892,0.9892,379200000.0
2008-03-10 08:33:00,0.9892,0.9893,0.9892,0.9892,114900000.0
2008-03-10 08:34:00,0.9892,0.9892,0.9892,0.9892,286700000.0
2008-03-10 08:35:00,0.9892,0.9892,0.9892,0.9892,653400000.0
2008-03-10 08:36:00,0.9892,0.9893,0.9892,0.9892,168700000.0
2008-03-10 08:37:00,0.9892,0.98955,0.9892,0.98955,77700000.0
2008-03-10 08:38:00,0.98955,0.98955,0.98915,0.9894,552400000.0
2008-03-10 08:39:00,0.9894,0.9894,0.9894,0.9894,89600000.0
2008-03-10 08:40:00,0.9894,0.9894,0.9894,0.9894,381100000.0
2008-03-10 08:41:00,0.9894,0.9894,0.9894,0.9894,94000000.0
2008-03-10 08:42:00,0.9894,0.9896,0.9894,0.9894,104400000.0
2008-03-10 08:43:00,0.9894,0.98955,0.9894,0.98955,63600000.0
2008-03-10 08:44:00,0.98955,0.98955,0.9895,0.9895,74000000.0
2008-03-10 08:45:00,0.9895,0.98955,0.9887,0.9888,447900000.0
2008-03-10 08:46:00,0.9888,0.9891,0.9888,0.9891,302000000.0
2008-03-10 08:47:00,0.9891,0.9891,0.9887,0.989,252000000.0
2008-03-10 08:48:00,0.989,0.9891,0.989,0.9891,89500000.0
2008-03-10 08:49:00,0.9891,0.9895,0.9891,0.9895,124400000.0
2008-03-10 08:50:00,0.9895,0.9895,0.9892,0.9893,322300000.0
2008-03-10 08:51:00,0.9893,0.9893,0.9893,0.9893,86800000.0
2008-03-10 08:52:00,0.9893,0.9893,0.9893,0.9893,87200000.0
2008-03-10 08:53:00,0.9893,0.9895,0.9893,0.9895,92400000.0
2008-03-10 08:54:00,0.9895,0.9895,0.98945,0.9895,255200000.0
2008-03-10 08:55:00,0.9895,0.9895,0.9893,0.9893,94800000.0
2008-03-10 08:56:00,0.9893,0.9893,0.9893,0.9893,89200000.0
2008-03-10 08:57:00,0.9893,0.9893,0.9893,0.9893,88000000.0
2008-03-10 08:58:00,0.9893,0.9894,0.9892,0.9894,116400000.0
2008-03-10 08:59:00,0.9894,0.9895,0.9894,0.9895,98400000.0
2008-03-10 09:00:00,0.9895,0.9895,0.98915,0.9893,110700000.0
2008-03-10 09:01:00,0.9893,0.98955,0.98915,0.98955,639100000.0
2008-03-10 09:02:00,0.98955,0.98955,0.98955,0.98955,107700000.0
2008-03-10 09:03:00,0.98955,0.98955,0.9893,0.98935,184800000.0
2008-03-10 09:04:00,0.98935,0.98945,0.98935,0.98945,181100000.0
2008-03-10 09:05:00,0.98945,0.98965,0.98945,0.9895,139600000.0
2008-03-10 09:06:00,0.9895,0.98965,0.9895,0.98965,99900000.0
2008-03-10 09:07:00,0.98965,0.98965,0.98945,0.98945,99400000.0
2008-03-10 09:08:00,0.98945,0.98945,0.98935,0.9894,183500000.0
2008-03-10 09:09:00,0.9894,0.9894,0.9894,0.9894,87200000.0
2008-03-10 09:10:00,0.9894,0.98955,0.98935,0.98955,107700000.0
2008-03-10 09:11:00,0.98955,0.98955,0.98935,0.98945,124600000.0
2008-03-10 09:12:00,0.98945,0.98945,0.9894,0.9894,89500000.0
2008-03-10 09:13:00,0.9894,0.9894,0.98925,0.98935,238000000.0
2008-03-10 09:14:00,0.98935,0.98945,0.98935,0.98935,232500000.0
2008-03-10 09:15:00,0.98935,0.98945,0.9893,0.98945,144200000.0
2008-03-10 09:16:00,0.98945,0.98955,0.98945,0.98955,88500000.0
2008-03-10 09:17:00,0.98955,0.98955,0.98935,0.98935,251400000.0
2008-03-10 09:18:00,0.98935,0.9895,0.98935,0.9895,191800000.0
2008-03-10 09:19:00,0.9895,0.9895,0.98945,0.98945,84600000.0
2008-03-10 09:20:00,0.98945,0.98945,0.98935,0.9894,112100000.0
2008-03-10 09:21:00,0.9894,0.98955,0.98935,0.9894,140700000.0
2008-03-10 09:22:00,0.9894,0.98945,0.98935,0.98945,104400000.0
2008-03-10 09:23:00,0.98945,0.9897,0.98945,0.98965,241700000.0
2008-03-10 09:24:00,0.98965,0.98975,0.98955,0.98955,167000000.0
2008-03-10 09:25:00,0.98955,0.98965,0.98955,0.98965,76500000.0
2008-03-10 09:26:00,0.98965,0.98965,0.9896,0.9896,85800000.0
2008-03-10 09:27:00,0.9896,0.9896,0.9895,0.9895,86400000.0
2008-03-10 09:28:00,0.9895,0.9895,0.98915,0.98915,200800000.0
2008-03-10 09:29:00,0.98915,0.9892,0.9891,0.9892,141100000.0
2008-03-10 09:30:00,0.9892,0.9892,0.9891,0.98915,119600000.0
2008-03-10 09:31:00,0.98915,0.98915,0.98915,0.98915,137000000.0
2008-03-10 09:32:00,0.98915,0.9898,0.98915,0.9894,396800000.0
2008-03-10 09:33:00,0.9894,0.98955,0.9894,0.9894,294800000.0
2008-03-10 09:34:00,0.9896,0.9896,0.9891,0.98925,516000000.0
2008-03-10 09:35:00,0.98925,0.98935,0.98905,0.9893,716900000.0
2008-03-10 09:36:00,0.9893,0.9896,0.98925,0.98925,292200000.0
2008-03-10 09:37:00,0.98925,0.98925,0.98925,0.98925,46000000.0
2008-03-10 09:38:00,0.98925,0.98925,0.98925,0.98925,60300000.0
2008-03-10 09:39:00,0.98925,0.9897,0.98925,0.9897,277700000.0
2008-03-10 09:40:00,0.9897,0.9898,0.9897,0.9898,112800000.0
2008-03-10 09:41:00,0.9898,0.9898,0.98935,0.98965,223100000.0
2008-03-10 09:42:00,0.98965,0.98965,0.98965,0.98965,86200000.0
2008-03-10 09:43:00,0.98965,0.98965,0.98965,0.98965,87200000.0
2008-03-10 09:44:00,0.98965,0.9897,0.9895,0.9895,103000000.0
2008-03-10 09:45:00,0.9895,0.98955,0.9895,0.9895,139600000.0
2008-03-10 09:46:00,0.9895,0.9895,0.9895,0.9895,132600000.0
2008-03-10 09:47:00,0.9895,0.9895,0.9894,0.9894,89900000.0
2008-03-10 09:48:00,0.9894,0.9894,0.9894,0.9894,68400000.0
2008-03-10 09:49:00,0.9894,0.9896,0.9894,0.9895,59400000.0
2008-03-10 09:50:00,0.9895,0.9895,0.9895,0.9895,46000000.0
2008-03-10 09:51:00,0.9895,0.9895,0.9895,0.9895,43600000.0
2008-03-10 09:52:00,0.9895,0.98955,0.9895,0.9895,28000000.0
2008-03-10 09:53:00,0.9895,0.98955,0.9895,0.9895,15600000.0
2008-03-10 09:54:00,0.9895,0.9895,0.9895,0.9895,13200000.0
2008-03-10 09:55:00,0.9895,0.9895,0.9891,0.9893,14800000.0
2008-03-10 09:56:00,0.9893,0.9895,0.9893,0.9895,43900000.0
2008-03-10 09:57:00,0.9895,0.9895,0.9894,0.9894,107200000.0
2008-03-10 09:58:00,0.9894,0.9894,0.9894,0.9894,82200000.0
2008-03-10 09:59:00,0.9894,0.9895,0.9894,0.9895,83900000.0
2008-03-10 10:00:00,0.9895,0.9896,0.9894,0.9896,163600000.0
2008-03-10 10:01:00,0.9896,0.9896,0.9895,0.9895,471700000.0
2008-03-10 10:02:00,0.9895,0.9895,0.98945,0.98945,103200000.0
2008-03-10 10:03:00,0.98945,0.98945,0.9892,0.9893,138900000.0
2008-03-10 10:04:00,0.9893,0.9893,0.9893,0.9893,175400000.0
2008-03-10 10:05:00,0.9892,0.9892,0.989,0.98905,33300000.0
2008-03-10 10:06:00,0.98905,0.9891,0.989,0.9891,98900000.0
2008-03-10 10:07:00,0.9891,0.9891,0.9891,0.9891,87600000.0
2008-03-10 10:08:00,0.9891,0.9894,0.9891,0.98925,325400000.0
2008-03-10 10:09:00,0.98925,0.9893,0.9885,0.9885,250400000.0
2008-03-10 10:10:00,0.9885,0.98905,0.9885,0.98885,139400000.0
2008-03-10 10:11:00,0.98885,0.98885,0.9885,0.98855,79200000.0
2008-03-10 10:12:00,0.98855,0.98855,0.9876,0.9876,108800000.0
2008-03-10 10:13:00,0.9876,0.9881,0.9876,0.9881,140000000.0
2008-03-10 10:14:00,0.9881,0.9881,0.98805,0.9881,51000000.0
2008-03-10 10:15:00,0.9881,0.9881,0.988,0.988,87800000.0
2008-03-10 10:16:00,0.988,0.988,0.98735,0.9875,74600000.0
2008-03-10 10:17:00,0.9875,0.9875,0.98705,0.98705,101400000.0
2008-03-10 10:18:00,0.98705,0.9874,0.987,0.9872,159600000.0
2008-03-10 10:19:00,0.9872,0.9875,0.9872,0.9874,132500000.0
2008-03-10 10:20:00,0.9874,0.9877,0.9874,0.9875,137300000.0
2008-03-10 10:21:00,0.9875,0.9877,0.9875,0.9876,131200000.0
2008-03-10 10:22:00,0.9876,0.9876,0.9875,0.9875,95600000.0
2008-03-10 10:23:00,0.9875,0.98755,0.9875,0.9875,101800000.0
2008-03-10 10:24:00,0.9875,0.9877,0.9875,0.9877,151400000.0
2008-03-10 10:25:00,0.9877,0.9877,0.9877,0.9877,164300000.0
2008-03-10 10:26:00,0.9877,0.988,0.9877,0.988,158000000.0
2008-03-10 10:27:00,0.988,0.9885,0.988,0.9884,102500000.0
2008-03-10 10:28:00,0.9884,0.98845,0.9883,0.9883,95600000.0
2008-03-10 10:29:00,0.9883,0.9884,0.9882,0.9882,121500000.0
2008-03-10 10:30:00,0.9882,0.9883,0.9882,0.9882,102300000.0
2008-03-10 10:31:00,0.9882,0.9883,0.988,0.9881,113400000.0
2008-03-10 10:32:00,0.9881,0.9882,0.9875,0.9876,172200000.0
2008-03-10 10:33:00,0.9876,0.9878,0.9875,0.9876,106000000.0
2008-03-10 10:34:00,0.9876,0.9881,0.9876,0.9879,201000000.0
2008-03-10 10:35:00,0.9879,0.9879,0.9876,0.9879,198800000.0
2008-03-10 10:36:00,0.9879,0.9881,0.9877,0.9877,149000000.0
2008-03-10 10:37:00,0.9877,0.98795,0.9877,0.98795,305300000.0
2008-03-10 10:38:00,0.98795,0.988,0.9875,0.9878,248500000.0
2008-03-10 10:39:00,0.9878,0.9882,0.98775,0.988,465200000.0
2008-03-10 10:40:00,0.988,0.9882,0.988,0.9881,117100000.0
2008-03-10 10:41:00,0.9881,0.9881,0.98795,0.98805,101200000.0
2008-03-10 10:42:00,0.98805,0.9881,0.98805,0.9881,71600000.0
2008-03-10 10:43:00,0.9881,0.9881,0.988,0.9881,109800000.0
2008-03-10 10:44:00,0.9881,0.9881,0.9881,0.9881,86600000.0
2008-03-10 10:45:00,0.9881,0.9881,0.9878,0.98785,181000000.0
2008-03-10 10:46:00,0.98785,0.98805,0.98785,0.98805,207900000.0
2008-03-10 10:47:00,0.98805,0.98805,0.9878,0.98785,147000000.0
2008-03-10 10:48:00,0.98785,0.98785,0.9877,0.98775,152300000.0
2008-03-10 10:49:00,0.9878,0.9878,0.9878,0.9878,637800000.0
2008-03-10 10:50:00,0.9878,0.988,0.9878,0.988,705000000.0
2008-03-10 10:51:00,0.988,0.9881,0.9878,0.9879,115400000.0
2008-03-10 10:52:00,0.9879,0.9879,0.9879,0.9879,130800000.0
2008-03-10 10:53:00,0.9879,0.9879,0.9879,0.9879,167800000.0
2008-03-10 10:54:00,0.9879,0.9883,0.9879,0.9882,231900000.0
2008-03-10 10:55:00,0.9882,0.9884,0.98795,0.98795,628100000.0
2008-03-10 10:56:00,0.98795,0.9882,0.98795,0.988,1024800000.0
2008-03-10 10:57:00,0.988,0.9882,0.988,0.9881,177900000.0
2008-03-10 10:58:00,0.9881,0.9882,0.9881,0.9882,104000000.0
2008-03-10 10:59:00,0.9881,0.9883,0.9881,0.9883,109200000.0
2008-03-10 11:00:00,0.9883,0.9883,0.9875,0.988,115300000.0
2008-03-10 11:01:00,0.988,0.98805,0.98765,0.988,175400000.0
2008-03-10 11:02:00,0.988,0.988,0.9879,0.98795,77000000.0
2008-03-10 11:03:00,0.98795,0.988,0.98795,0.988,109600000.0
2008-03-10 11:04:00,0.988,0.988,0.988,0.988,133800000.0
2008-03-10 11:05:00,0.988,0.9881,0.9879,0.9881,219100000.0
2008-03-10 11:06:00,0.9881,0.9882,0.9881,0.9881,158800000.0
2008-03-10 11:07:00,0.9881,0.9881,0.9879,0.9879,310100000.0
2008-03-10 11:08:00,0.9879,0.98795,0.98675,0.98675,332600000.0
2008-03-10 11:09:00,0.98675,0.9869,0.9867,0.9868,444200000.0
2008-03-10 11:10:00,0.9868,0.98685,0.9863,0.98685,238800000.0
2008-03-10 11:11:00,0.98685,0.9875,0.98665,0.987,235500000.0
2008-03-10 11:12:00,0.987,0.9871,0.987,0.9871,89600000.0
2008-03-10 11:13:00,0.9871,0.9871,0.9865,0.9865,250500000.0
2008-03-10 11:14:00,0.9865,0.9866,0.9864,0.9865,97300000.0
2008-03-10 11:15:00,0.9865,0.98675,0.9865,0.9867,135200000.0
2008-03-10 11:16:00,0.9867,0.9872,0.9867,0.987,204800000.0
2008-03-10 11:17:00,0.987,0.987,0.98685,0.98685,690400000.0
2008-03-10 11:18:00,0.98685,0.9872,0.98685,0.987,340100000.0
2008-03-10 11:19:00,0.987,0.9871,0.9868,0.9871,471400000.0
2008-03-10 11:20:00,0.9871,0.9871,0.9871,0.9871,693000000.0
2008-03-10 11:21:00,0.9871,0.9871,0.9861,0.9862,530300000.0
2008-03-10 11:22:00,0.9862,0.9864,0.986,0.9862,144000000.0
2008-03-10 11:23:00,0.9862,0.98635,0.9858,0.9858,117000000.0
2008-03-10 11:24:00,0.9858,0.98605,0.98555,0.986,174200000.0
2008-03-10 11:25:00,0.986,0.9865,0.9859,0.98605,107900000.0
2008-03-10 11:26:00,0.98605,0.9863,0.98575,0.98585,175200000.0
2008-03-10 11:27:00,0.98585,0.98605,0.9858,0.9858,236800000.0
2008-03-10 11:28:00,0.9858,0.986,0.98575,0.9858,250700000.0
2008-03-10 11:29:00,0.9858,0.98585,0.9857,0.98575,77700000.0
2008-03-10 11:30:00,0.98575,0.98575,0.9857,0.9857,53400000.0
2008-03-10 11:31:00,0.9857,0.9857,0.9857,0.9857,132000000.0
2008-03-10 11:32:00,0.9857,0.986,0.9857,0.986,115900000.0
2008-03-10 11:33:00,0.986,0.98605,0.986,0.98605,203000000.0
2008-03-10 11:34:00,0.98605,0.9863,0.986,0.98605,85400000.0
2008-03-10 11:35:00,0.98605,0.9861,0.98605,0.9861,48100000.0
2008-03-10 11:36:00,0.9861,0.9861,0.98605,0.9861,66900000.0
2008-03-10 11:37:00,0.9861,0.9861,0.9861,0.9861,44000000.0
2008-03-10 11:38:00,0.9861,0.98615,0.9861,0.98615,66100000.0
2008-03-10 11:39:00,0.98615,0.9863,0.98605,0.9861,99600000.0
2008-03-10 11:40:00,0.9861,0.9863,0.9861,0.9863,152900000.0
2008-03-10 11:41:00,0.9863,0.9865,0.9862,0.9863,221500000.0
2008-03-10 11:42:00,0.9863,0.98635,0.9863,0.98635,86800000.0
2008-03-10 11:43:00,0.98635,0.98635,0.9863,0.9863,80000000.0
2008-03-10 11:44:00,0.9863,0.9863,0.9862,0.9862,125200000.0
2008-03-10 11:45:00,0.9862,0.9862,0.9861,0.9861,93800000.0
2008-03-10 11:46:00,0.9861,0.98615,0.9861,0.9861,61400000.0
2008-03-10 11:47:00,0.9861,0.9861,0.9861,0.9861,129600000.0
2008-03-10 11:48:00,0.9861,0.9866,0.9861,0.9866,136500000.0
2008-03-10 11:49:00,0.9866,0.9866,0.98625,0.98635,79800000.0
2008-03-10 11:50:00,0.98635,0.98635,0.98625,0.9863,97400000.0
2008-03-10 11:51:00,0.9863,0.9863,0.9861,0.9862,94200000.0
2008-03-10 11:52:00,0.9862,0.9862,0.9859,0.986,97200000.0
2008-03-10 11:53:00,0.986,0.9864,0.986,0.9864,95600000.0
2008-03-10 11:54:00,0.9864,0.9866,0.9864,0.9864,94200000.0
2008-03-10 11:55:00,0.9864,0.9865,0.9864,0.9864,87600000.0
2008-03-10 11:56:00,0.9864,0.9864,0.9864,0.9864,89600000.0
2008-03-10 11:57:00,0.9864,0.9864,0.9863,0.9864,90800000.0
2008-03-10 11:58:00,0.9864,0.9864,0.9864,0.9864,87200000.0
2008-03-10 11:59:00,0.9864,0.9864,0.9863,0.9863,94400000.0
2008-03-10 12:00:00,0.9863,0.9866,0.9863,0.9863,89800000.0
2008-03-10 12:01:00,0.9863,0.9865,0.9863,0.9865,123000000.0
2008-03-10 12:02:00,0.9865,0.9865,0.9863,0.9863,84600000.0
2008-03-10 12:03:00,0.9863,0.9864,0.9863,0.98635,86200000.0
2008-03-10 12:04:00,0.98635,0.9865,0.98635,0.9864,71000000.0
2008-03-10 12:05:00,0.9864,0.9864,0.9863,0.9863,110800000.0
2008-03-10 12:06:00,0.9863,0.98635,0.9863,0.98635,90200000.0
2008-03-10 12:07:00,0.98635,0.9864,0.9863,0.9863,61500000.0
2008-03-10 12:08:00,0.9863,0.9865,0.9863,0.9864,131200000.0
2008-03-10 12:09:00,0.9864,0.9864,0.98635,0.9864,107000000.0
2008-03-10 12:10:00,0.9864,0.9864,0.9863,0.9864,240800000.0
2008-03-10 12:11:00,0.9864,0.9864,0.9863,0.98635,73300000.0
2008-03-10 12:12:00,0.98635,0.98635,0.98635,0.98635,42800000.0
2008-03-10 12:13:00,0.98635,0.98635,0.98635,0.98635,43200000.0
2008-03-10 12:14:00,0.98635,0.98635,0.9862,0.9862,91400000.0
2008-03-10 12:15:00,0.9862,0.9864,0.9862,0.98625,48000000.0
2008-03-10 12:16:00,0.98625,0.9864,0.9862,0.9864,74700000.0
2008-03-10 12:17:00,0.9864,0.9864,0.9864,0.9864,86800000.0
2008-03-10 12:18:00,0.9864,0.9864,0.9864,0.9864,82800000.0
2008-03-10 12:19:00,0.9864,0.9864,0.9864,0.9864,86800000.0
2008-03-10 12:20:00,0.9864,0.9865,0.9864,0.9865,94800000.0
2008-03-10 12:21:00,0.9865,0.9867,0.9865,0.9867,92600000.0
2008-03-10 12:22:00,0.9867,0.9869,0.9867,0.9869,84800000.0
2008-03-10 12:23:00,0.9869,0.9869,0.98645,0.98645,249300000.0
2008-03-10 12:24:00,0.98645,0.9868,0.98645,0.9868,136900000.0
2008-03-10 12:25:00,0.9868,0.9868,0.98645,0.9867,111800000.0
2008-03-10 12:26:00,0.9867,0.9867,0.9864,0.98645,126700000.0
2008-03-10 12:27:00,0.98645,0.9866,0.9864,0.9864,121900000.0
2008-03-10 12:28:00,0.9864,0.9866,0.9864,0.9866,94100000.0
2008-03-10 12:29:00,0.9866,0.9868,0.9866,0.9868,105500000.0
2008-03-10 12:30:00,0.9868,0.9868,0.98665,0.98675,77000000.0
2008-03-10 12:31:00,0.98675,0.98675,0.98675,0.98675,44800000.0
2008-03-10 12:32:00,0.98675,0.9868,0.9867,0.9868,88600000.0
2008-03-10 12:33:00,0.9868,0.9868,0.9867,0.9867,106600000.0
2008-03-10 12:34:00,0.9867,0.987,0.9867,0.9868,99100000.0
2008-03-10 12:35:00,0.9868,0.9868,0.9867,0.9867,70400000.0
2008-03-10 12:36:00,0.9867,0.9868,0.9865,0.9866,108000000.0
2008-03-10 12:37:00,0.9866,0.9866,0.9866,0.9866,110000000.0
2008-03-10 12:38:00,0.9866,0.9866,0.9866,0.9866,134400000.0
2008-03-10 12:39:00,0.9866,0.9866,0.9866,0.9866,123000000.0
2008-03-10 12:40:00,0.9866,0.9866,0.9866,0.9866,128400000.0
2008-03-10 12:41:00,0.9866,0.9866,0.9866,0.9866,133200000.0
2008-03-10 12:42:00,0.9866,0.9866,0.9866,0.9866,130200000.0
2008-03-10 12:43:00,0.9866,0.9866,0.9866,0.9866,104800000.0
2008-03-10 12:44:00,0.9866,0.9869,0.9866,0.9869,140400000.0
2008-03-10 12:45:00,0.9869,0.9869,0.9868,0.9869,112800000.0
2008-03-10 12:46:00,0.9869,0.9869,0.9869,0.9869,87200000.0
2008-03-10 12:47:00,0.9869,0.9869,0.9869,0.9869,85600000.0
2008-03-10 12:48:00,0.9869,0.9869,0.9866,0.9869,126100000.0
2008-03-10 12:49:00,0.9869,0.9869,0.9865,0.9865,96600000.0
2008-03-10 12:50:00,0.9865,0.98665,0.9865,0.9865,152100000.0
2008-03-10 12:51:00,0.9865,0.9867,0.9865,0.98655,202100000.0
2008-03-10 12:52:00,0.98655,0.9867,0.98655,0.9867,267300000.0
2008-03-10 12:53:00,0.9867,0.9867,0.9867,0.9867,131400000.0
2008-03-10 12:54:00,0.9867,0.9869,0.9867,0.9869,95400000.0
2008-03-10 12:55:00,0.9869,0.9871,0.9868,0.9869,83900000.0
2008-03-10 12:56:00,0.9869,0.9869,0.9867,0.9867,200700000.0
2008-03-10 12:57:00,0.9867,0.9868,0.9867,0.9867,170100000.0
2008-03-10 12:58:00,0.9867,0.9868,0.9867,0.9867,298200000.0
2008-03-10 12:59:00,0.9867,0.9868,0.9865,0.9868,103100000.0
2008-03-10 13:00:00,0.9868,0.9868,0.9868,0.9868,86400000.0
2008-03-10 13:01:00,0.9868,0.9868,0.9868,0.9868,85600000.0
2008-03-10 13:02:00,0.9868,0.9868,0.9868,0.9868,86000000.0
2008-03-10 13:03:00,0.9868,0.9868,0.98675,0.98675,637600000.0
2008-03-10 13:04:00,0.98675,0.98675,0.98655,0.98655,655900000.0
2008-03-10 13:05:00,0.98655,0.98655,0.98635,0.98635,938200000.0
2008-03-10 13:06:00,0.98635,0.9865,0.98635,0.9865,802900000.0
2008-03-10 13:07:00,0.9865,0.9866,0.98645,0.9865,204700000.0
2008-03-10 13:08:00,0.9865,0.9865,0.9865,0.9865,133800000.0
2008-03-10 13:09:00,0.9865,0.9867,0.9865,0.9867,117400000.0
2008-03-10 13:10:00,0.9867,0.9867,0.9867,0.9867,57000000.0
2008-03-10 13:11:00,0.9867,0.9867,0.9867,0.9867,124000000.0
2008-03-10 13:12:00,0.9866,0.9867,0.98655,0.9867,90200000.0
2008-03-10 13:13:00,0.9867,0.98675,0.98665,0.98675,207400000.0
2008-03-10 13:14:00,0.98675,0.98675,0.9867,0.98675,462800000.0
2008-03-10 13:15:00,0.98675,0.98685,0.98675,0.98685,841300000.0
2008-03-10 13:16:00,0.98685,0.98715,0.98685,0.98715,643800000.0
2008-03-10 13:17:00,0.98715,0.9874,0.98715,0.9873,730000000.0
2008-03-10 13:18:00,0.9873,0.9874,0.98725,0.9874,474800000.0
2008-03-10 13:19:00,0.9874,0.9874,0.98725,0.98725,715600000.0
2008-03-10 13:20:00,0.98725,0.9873,0.9872,0.9873,726500000.0
2008-03-10 13:21:00,0.9873,0.9875,0.98725,0.98745,511900000.0
2008-03-10 13:22:00,0.98745,0.98755,0.98745,0.98745,786600000.0
2008-03-10 13:23:00,0.98745,0.98745,0.98745,0.98745,861000000.0
2008-03-10 13:24:00,0.98745,0.98745,0.9869,0.98705,788800000.0
2008-03-10 13:25:00,0.98705,0.98705,0.98645,0.98645,495600000.0
2008-03-10 13:26:00,0.98645,0.9867,0.9863,0.98655,419152000.0
2008-03-10 13:27:00,0.98655,0.98675,0.98655,0.98675,516600000.0
2008-03-10 13:28:00,0.98675,0.9869,0.98675,0.9869,801700000.0
2008-03-10 13:29:00,0.9869,0.987,0.98685,0.98695,152500000.0
2008-03-10 13:30:00,0.98695,0.98695,0.9869,0.9869,251400000.0
2008-03-10 13:31:00,0.9869,0.987,0.9869,0.98695,607100000.0
2008-03-10 13:32:00,0.98695,0.98695,0.9869,0.9869,567600000.0
2008-03-10 13:33:00,0.9869,0.98705,0.9869,0.98705,603400000.0
2008-03-10 13:34:00,0.98705,0.9875,0.98705,0.98735,676900000.0
2008-03-10 13:35:00,0.98735,0.9876,0.98735,0.9874,581500000.0
2008-03-10 13:36:00,0.9874,0.9874,0.9874,0.9874,43800000.0
2008-03-10 13:37:00,0.9874,0.98745,0.9874,0.98745,365800000.0
2008-03-10 13:38:00,0.98745,0.98755,0.98745,0.98745,406900000.0
2008-03-10 13:39:00,0.98745,0.9876,0.98745,0.98755,404100000.0
2008-03-10 13:40:00,0.98755,0.9876,0.98755,0.9876,56000000.0
2008-03-10 13:41:00,0.9876,0.98775,0.9875,0.98775,447200000.0
2008-03-10 13:42:00,0.9877,0.98825,0.9875,0.9881,429600000.0
2008-03-10 13:43:00,0.9881,0.98815,0.9881,0.9881,100400000.0
2008-03-10 13:44:00,0.9881,0.98815,0.9876,0.9876,266100000.0
2008-03-10 13:45:00,0.9876,0.9878,0.9876,0.9878,69500000.0
2008-03-10 13:46:00,0.9878,0.9878,0.98775,0.9878,46000000.0
2008-03-10 13:47:00,0.9878,0.9882,0.98775,0.988,317100000.0
2008-03-10 13:48:00,0.988,0.988,0.988,0.988,82200000.0
2008-03-10 13:49:00,0.988,0.98805,0.9879,0.988,468600000.0
2008-03-10 13:50:00,0.988,0.988,0.98785,0.9879,72600000.0
2008-03-10 13:51:00,0.9879,0.9879,0.9877,0.9878,119200000.0
2008-03-10 13:52:00,0.9878,0.9879,0.9878,0.9879,58600000.0
2008-03-10 13:53:00,0.9879,0.9879,0.98785,0.98785,614500000.0
2008-03-10 13:54:00,0.98785,0.988,0.98785,0.98795,860700000.0
2008-03-10 13:55:00,0.98795,0.98795,0.9878,0.9879,255800000.0
2008-03-10 13:56:00,0.9879,0.988,0.9878,0.98785,559300000.0
2008-03-10 13:57:00,0.9878,0.988,0.9878,0.988,212800000.0
2008-03-10 13:58:00,0.988,0.9881,0.988,0.988,237400000.0
2008-03-10 13:59:00,0.988,0.9881,0.9878,0.9881,323100000.0
2008-03-10 14:00:00,0.9881,0.9881,0.9878,0.9879,429500000.0
2008-03-10 14:01:00,0.9879,0.9879,0.9873,0.9875,433800000.0
2008-03-10 14:02:00,0.9875,0.9876,0.9875,0.9875,595400000.0
2008-03-10 14:03:00,0.9875,0.9877,0.9874,0.9874,592000000.0
2008-03-10 14:04:00,0.9874,0.9876,0.9874,0.9875,167600000.0
2008-03-10 14:05:00,0.9875,0.9877,0.9875,0.9877,189200000.0
2008-03-10 14:06:00,0.9877,0.9878,0.9877,0.9877,87200000.0
2008-03-10 14:07:00,0.9877,0.9878,0.9877,0.9878,89400000.0
2008-03-10 14:08:00,0.9878,0.988,0.9878,0.9879,193700000.0
2008-03-10 14:09:00,0.9879,0.988,0.9879,0.988,91400000.0
2008-03-10 14:10:00,0.988,0.9881,0.9879,0.988,307800000.0
2008-03-10 14:11:00,0.988,0.988,0.9877,0.9877,144000000.0
2008-03-10 14:12:00,0.9877,0.988,0.9877,0.988,115300000.0
2008-03-10 14:13:00,0.988,0.988,0.9878,0.988,100800000.0
2008-03-10 14:14:00,0.988,0.988,0.9878,0.9878,85500000.0
2008-03-10 14:15:00,0.9878,0.9878,0.9865,0.9873,220799999.0
2008-03-10 14:16:00,0.9873,0.9873,0.987,0.987,94700000.0
2008-03-10 14:17:00,0.987,0.9876,0.987,0.9876,108400000.0
2008-03-10 14:18:00,0.9876,0.988,0.9872,0.9878,103900000.0
2008-03-10 14:19:00,0.9878,0.9881,0.9878,0.9881,106400000.0
2008-03-10 14:20:00,0.9881,0.9881,0.9873,0.9881,107500000.0
2008-03-10 14:21:00,0.9881,0.9883,0.9877,0.9881,147300000.0
2008-03-10 14:22:00,0.9881,0.9884,0.9881,0.9884,101800000.0
2008-03-10 14:23:00,0.9884,0.9887,0.9882,0.9885,97700000.0
2008-03-10 14:24:00,0.9885,0.9886,0.9882,0.9882,100892820.0
2008-03-10 14:25:00,0.98815,0.98825,0.988,0.98825,138000000.0
2008-03-10 14:26:00,0.98825,0.9887,0.9882,0.9886,85900000.0
2008-03-10 14:27:00,0.9886,0.989,0.9885,0.98875,213200000.0
2008-03-10 14:28:00,0.98885,0.9891,0.9888,0.989,235000000.0
2008-03-10 14:29:00,0.989,0.9891,0.9889,0.989,259200000.0
2008-03-10 14:30:00,0.989,0.9906,0.989,0.9906,164100000.0
2008-03-10 14:31:00,0.9906,0.9906,0.98925,0.98935,132300000.0
2008-03-10 14:32:00,0.98935,0.9895,0.989,0.9893,98300000.0
2008-03-10 14:33:00,0.9893,0.9896,0.9893,0.9894,207700000.0
2008-03-10 14:34:00,0.9894,0.9897,0.9891,0.9897,216200000.0
2008-03-10 14:35:00,0.9897,0.9903,0.9897,0.9901,178500000.0
2008-03-10 14:36:00,0.9901,0.99055,0.98995,0.9905,161700000.0
2008-03-10 14:37:00,0.9905,0.9907,0.9903,0.9907,193000000.0
2008-03-10 14:38:00,0.9907,0.9911,0.9906,0.9907,152600000.0
2008-03-10 14:39:00,0.9907,0.9908,0.9906,0.9906,91900000.0
2008-03-10 14:40:00,0.9906,0.9906,0.9904,0.9905,138000000.0
2008-03-10 14:41:00,0.9905,0.9905,0.9903,0.9903,85400000.0
2008-03-10 14:42:00,0.9903,0.9903,0.9902,0.9902,189600000.0
2008-03-10 14:43:00,0.9902,0.9903,0.9902,0.9903,118700000.0
2008-03-10 14:44:00,0.9903,0.9903,0.9898,0.9898,108000000.0
2008-03-10 14:45:00,0.9898,0.9899,0.9896,0.9897,121700000.0
2008-03-10 14:46:00,0.9897,0.9897,0.9896,0.98965,108500000.0
2008-03-10 14:47:00,0.98965,0.9901,0.98965,0.9901,173100000.0
2008-03-10 14:48:00,0.9901,0.9903,0.9901,0.9903,95800000.0
2008-03-10 14:49:00,0.9903,0.9904,0.9902,0.9903,114500000.0
2008-03-10 14:50:00,0.9903,0.9904,0.9902,0.9903,97000000.0
2008-03-10 14:51:00,0.9903,0.9903,0.9902,0.9902,275000000.0
2008-03-10 14:52:00,0.9902,0.9903,0.9901,0.9901,428600000.0
2008-03-10 14:53:00,0.9901,0.9902,0.9897,0.9898,358600000.0
2008-03-10 14:54:00,0.9898,0.9898,0.9892,0.9896,213400000.0
2008-03-10 14:55:00,0.9896,0.99005,0.9895,0.98995,142700000.0
2008-03-10 14:56:00,0.98995,0.9909,0.98995,0.9909,106100000.0
2008-03-10 14:57:00,0.9909,0.9909,0.9906,0.9906,103300000.0
2008-03-10 14:58:00,0.9906,0.9906,0.99,0.9901,362900000.0
2008-03-10 14:59:00,0.9901,0.9901,0.98955,0.9897,286700000.0
2008-03-10 15:00:00,0.9897,0.9899,0.9894,0.9898,168900000.0
2008-03-10 15:01:00,0.9898,0.9901,0.9898,0.9898,131100000.0
2008-03-10 15:02:00,0.9898,0.99,0.9897,0.99,182500000.0
2008-03-10 15:03:00,0.99,0.99,0.99,0.99,86800000.0
2008-03-10 15:04:00,0.99,0.99,0.9899,0.99,191200000.0
2008-03-10 15:05:00,0.99,0.9901,0.99,0.9901,216800000.0
2008-03-10 15:06:00,0.9901,0.99015,0.99,0.9901,114500000.0
2008-03-10 15:07:00,0.9901,0.9901,0.9901,0.9901,90800000.0
2008-03-10 15:08:00,0.9901,0.9901,0.9901,0.9901,88500000.0
2008-03-10 15:09:00,0.9901,0.9901,0.99,0.9901,137800000.0
2008-03-10 15:10:00,0.9901,0.9902,0.9901,0.9902,134800000.0
2008-03-10 15:11:00,0.9902,0.9903,0.9901,0.9903,199400000.0
2008-03-10 15:12:00,0.9903,0.9907,0.9903,0.9906,117300000.0
2008-03-10 15:13:00,0.9906,0.9908,0.9906,0.9906,123000000.0
2008-03-10 15:14:00,0.9906,0.9907,0.9902,0.9903,176200000.0
2008-03-10 15:15:00,0.9903,0.9905,0.9903,0.9905,101200000.0
2008-03-10 15:16:00,0.9905,0.9905,0.9902,0.9904,117600000.0
2008-03-10 15:17:00,0.9904,0.9905,0.9904,0.99045,101800000.0
2008-03-10 15:18:00,0.99045,0.9906,0.99045,0.9905,175100000.0
2008-03-10 15:19:00,0.9905,0.9905,0.9904,0.9904,147900000.0
2008-03-10 15:20:00,0.9904,0.9905,0.9903,0.9904,198300000.0
2008-03-10 15:21:00,0.9904,0.9904,0.9903,0.9903,138300000.0
2008-03-10 15:22:00,0.9903,0.9904,0.9902,0.9904,192100000.0
2008-03-10 15:23:00,0.9904,0.9906,0.9903,0.9906,149100000.0
2008-03-10 15:24:00,0.9906,0.9907,0.9905,0.9906,241600000.0
2008-03-10 15:25:00,0.9906,0.9906,0.99055,0.9906,85800000.0
2008-03-10 15:26:00,0.9906,0.9906,0.9905,0.9906,325000000.0
2008-03-10 15:27:00,0.9906,0.9906,0.9905,0.9905,112600000.0
2008-03-10 15:28:00,0.9905,0.9905,0.9905,0.9905,108300000.0
2008-03-10 15:29:00,0.9905,0.9907,0.9905,0.9906,104000000.0
2008-03-10 15:30:00,0.9906,0.9906,0.9904,0.9904,137400000.0
2008-03-10 15:31:00,0.9904,0.9904,0.99,0.9902,140200000.0
2008-03-10 15:32:00,0.9902,0.9903,0.99,0.9903,138100000.0
2008-03-10 15:33:00,0.9903,0.9903,0.9902,0.9903,90400000.0
2008-03-10 15:34:00,0.9903,0.9903,0.9903,0.9903,93600000.0
2008-03-10 15:35:00,0.9903,0.9905,0.9903,0.9904,138300000.0
2008-03-10 15:36:00,0.9904,0.9907,0.9904,0.9905,158000000.0
2008-03-10 15:37:00,0.9905,0.9907,0.9905,0.9907,114300000.0
2008-03-10 15:38:00,0.9907,0.9911,0.9907,0.9911,97600000.0
2008-03-10 15:39:00,0.9911,0.9913,0.9911,0.9911,102000000.0
2008-03-10 15:40:00,0.9911,0.99135,0.9911,0.9911,102400000.0
2008-03-10 15:41:00,0.9911,0.9914,0.9911,0.9912,131300000.0
2008-03-10 15:42:00,0.9912,0.9913,0.9912,0.9913,211300000.0
2008-03-10 15:43:00,0.9913,0.9915,0.9913,0.9914,100200000.0
2008-03-10 15:44:00,0.9914,0.9914,0.99095,0.99095,93200000.0
2008-03-10 15:45:00,0.99095,0.9913,0.9908,0.9912,111500000.0
2008-03-10 15:46:00,0.9912,0.9914,0.9911,0.9913,99600000.0
2008-03-10 15:47:00,0.9913,0.99195,0.9913,0.99195,147600000.0
2008-03-10 15:48:00,0.992,0.9933,0.9918,0.9928,166400000.0
2008-03-10 15:49:00,0.9928,0.9929,0.9923,0.9929,114600000.0
2008-03-10 15:50:00,0.9929,0.9933,0.9929,0.9933,212900000.0
2008-03-10 15:51:00,0.9933,0.9941,0.99325,0.994,254300000.0
2008-03-10 15:52:00,0.994,0.994,0.9937,0.9938,173500000.0
2008-03-10 15:53:00,0.9938,0.994,0.9937,0.9939,134000000.0
2008-03-10 15:54:00,0.9939,0.9939,0.9936,0.9938,115600000.0
2008-03-10 15:55:00,0.9938,0.9941,0.9938,0.994,173100000.0
2008-03-10 15:56:00,0.994,0.9946,0.99395,0.9945,219100000.0
2008-03-10 15:57:00,0.9945,0.9946,0.99405,0.9941,94900000.0
2008-03-10 15:58:00,0.9941,0.9941,0.9936,0.99365,207400000.0
2008-03-10 15:59:00,0.99365,0.9937,0.99355,0.99355,99000000.0
2008-03-10 16:00:00,0.99355,0.9936,0.99345,0.9935,124100000.0
2008-03-10 16:01:00,0.9935,0.9937,0.9932,0.9932,230400000.0
2008-03-10 16:02:00,0.9932,0.9932,0.9931,0.9932,142300000.0
2008-03-10 16:03:00,0.9932,0.9934,0.9931,0.9934,175100000.0
2008-03-10 16:04:00,0.9934,0.9935,0.9932,0.9934,142800000.0
2008-03-10 16:05:00,0.9934,0.9935,0.9923,0.9925,119900000.0
2008-03-10 16:06:00,0.9925,0.993,0.9923,0.993,133200000.0
2008-03-10 16:07:00,0.993,0.9935,0.993,0.9934,217100000.0
2008-03-10 16:08:00,0.9934,0.9935,0.9932,0.9933,316600000.0
2008-03-10 16:09:00,0.9933,0.9936,0.9933,0.9936,121100000.0
2008-03-10 16:10:00,0.9936,0.9936,0.9933,0.9933,264200000.0
2008-03-10 16:11:00,0.9933,0.99355,0.9933,0.9935,100500000.0
2008-03-10 16:12:00,0.9935,0.9935,0.9929,0.9931,95300000.0
2008-03-10 16:13:00,0.9931,0.9934,0.9931,0.9934,135600000.0
2008-03-10 16:14:00,0.9934,0.9936,0.9933,0.9936,101700000.0
2008-03-10 16:15:00,0.9936,0.9936,0.9933,0.99345,141300000.0
2008-03-10 16:16:00,0.99345,0.99345,0.9931,0.9934,375200000.0
2008-03-10 16:17:00,0.9934,0.9935,0.9932,0.9935,137300000.0
2008-03-10 16:18:00,0.9935,0.9937,0.9932,0.9936,205300000.0
2008-03-10 16:19:00,0.9936,0.9943,0.9935,0.9942,169600000.0
2008-03-10 16:20:00,0.9942,0.9943,0.9941,0.9942,136200000.0
2008-03-10 16:21:00,0.9942,0.9942,0.9938,0.994,214900000.0
2008-03-10 16:22:00,0.994,0.9941,0.994,0.994,277500000.0
2008-03-10 16:23:00,0.994,0.9942,0.9939,0.9939,189100000.0
2008-03-10 16:24:00,0.9939,0.994,0.9936,0.9936,268700000.0
2008-03-10 16:25:00,0.9936,0.994,0.9936,0.9939,207900000.0
2008-03-10 16:26:00,0.9939,0.994,0.9934,0.9934,259600000.0
2008-03-10 16:27:00,0.99345,0.9935,0.9931,0.9935,163400000.0
2008-03-10 16:28:00,0.9935,0.9939,0.9932,0.9938,254400000.0
2008-03-10 16:29:00,0.9938,0.9942,0.9937,0.9942,258100000.0
2008-03-10 16:30:00,0.9942,0.9942,0.9935,0.9935,272000000.0
2008-03-10 16:31:00,0.9935,0.994,0.9934,0.994,211100000.0
2008-03-10 16:32:00,0.994,0.9941,0.9938,0.9938,163800000.0
2008-03-10 16:33:00,0.9938,0.9938,0.9932,0.9934,175800000.0
2008-03-10 16:34:00,0.9934,0.9935,0.993,0.9932,152400000.0
2008-03-10 16:35:00,0.9932,0.9932,0.993,0.993,156800000.0
2008-03-10 16:36:00,0.993,0.993,0.9927,0.9927,87600000.0
2008-03-10 16:37:00,0.99265,0.993,0.9923,0.9929,260100000.0
2008-03-10 16:38:00,0.9929,0.993,0.9929,0.993,104000000.0
2008-03-10 16:39:00,0.993,0.9931,0.9928,0.9928,138500000.0
2008-03-10 16:40:00,0.9928,0.993,0.9923,0.9923,251900000.0
2008-03-10 16:41:00,0.9923,0.993,0.9923,0.9929,142800000.0
2008-03-10 16:42:00,0.9929,0.9929,0.9927,0.9928,117600000.0
2008-03-10 16:43:00,0.9928,0.99285,0.9928,0.99285,80900000.0
2008-03-10 16:44:00,0.99285,0.993,0.9927,0.9927,191600000.0
2008-03-10 16:45:00,0.9927,0.9929,0.9925,0.9926,170600000.0
2008-03-10 16:46:00,0.9926,0.9926,0.9924,0.9926,137100000.0
2008-03-10 16:47:00,0.9926,0.9928,0.9925,0.9926,188000000.0
2008-03-10 16:48:00,0.9925,0.9926,0.9925,0.9925,125800000.0
2008-03-10 16:49:00,0.9925,0.99255,0.9919,0.992,113700000.0
2008-03-10 16:50:00,0.992,0.9921,0.9918,0.9919,121500000.0
2008-03-10 16:51:00,0.9919,0.99205,0.9919,0.9919,112500000.0
2008-03-10 16:52:00,0.9919,0.9922,0.9919,0.992,365000000.0
2008-03-10 16:53:00,0.992,0.9921,0.99195,0.992,113000000.0
2008-03-10 16:54:00,0.992,0.9922,0.992,0.9922,117400000.0
2008-03-10 16:55:00,0.9922,0.9923,0.9922,0.9923,104800000.0
2008-03-10 16:56:00,0.9923,0.9923,0.992,0.992,102100000.0
2008-03-10 16:57:00,0.992,0.9923,0.992,0.9923,114800000.0
2008-03-10 16:58:00,0.9923,0.9926,0.9923,0.9924,142300000.0
2008-03-10 16:59:00,0.9924,0.9929,0.9924,0.9927,159400000.0
2008-03-10 17:00:00,0.9927,0.99275,0.9924,0.9924,113800000.0
2008-03-10 17:01:00,0.9924,0.993,0.9924,0.993,104500000.0
2008-03-10 17:02:00,0.993,0.993,0.9926,0.993,248500000.0
2008-03-10 17:03:00,0.993,0.993,0.9927,0.9929,189500000.0
2008-03-10 17:04:00,0.9929,0.9931,0.9927,0.9928,134500000.0
2008-03-10 17:05:00,0.9928,0.9928,0.9922,0.9926,120000000.0
2008-03-10 17:06:00,0.9926,0.9926,0.9926,0.9926,87600000.0
2008-03-10 17:07:00,0.9926,0.9932,0.9926,0.9931,97000000.0
2008-03-10 17:08:00,0.9931,0.9936,0.9931,0.9933,208600001.0
2008-03-10 17:09:00,0.9933,0.9938,0.9931,0.9936,158700000.0
2008-03-10 17:10:00,0.9935,0.9935,0.9931,0.9932,142100000.0
2008-03-10 17:11:00,0.99315,0.99315,0.9927,0.9927,177000000.0
2008-03-10 17:12:00,0.9927,0.9929,0.9927,0.9928,142600000.0
2008-03-10 17:13:00,0.9928,0.9933,0.9928,0.9929,145000000.0
2008-03-10 17:14:00,0.9929,0.993,0.9929,0.9929,89000000.0
2008-03-10 17:15:00,0.9929,0.99315,0.9929,0.9931,211500000.0
2008-03-10 17:16:00,0.9931,0.9933,0.9931,0.9933,240700000.0
2008-03-10 17:17:00,0.9933,0.9933,0.9928,0.9931,126800000.0
2008-03-10 17:18:00,0.9931,0.9931,0.993,0.9931,132600000.0
2008-03-10 17:19:00,0.9931,0.9931,0.9928,0.9928,130600000.0
2008-03-10 17:20:00,0.9928,0.993,0.9926,0.9929,148000000.0
2008-03-10 17:21:00,0.9929,0.993,0.9927,0.9928,111000000.0
2008-03-10 17:22:00,0.9928,0.9929,0.9927,0.9929,115700000.0
2008-03-10 17:23:00,0.9929,0.9931,0.99285,0.993,172700000.0
2008-03-10 17:24:00,0.993,0.9933,0.993,0.9933,179100000.0
2008-03-10 17:25:00,0.9933,0.9933,0.9933,0.9933,86000000.0
2008-03-10 17:26:00,0.9933,0.9934,0.9932,0.9932,107200000.0
2008-03-10 17:27:00,0.9932,0.9933,0.9931,0.9933,89200000.0
2008-03-10 17:28:00,0.9933,0.9934,0.9932,0.9934,466100000.0
2008-03-10 17:29:00,0.9934,0.9934,0.9933,0.9934,232500000.0
2008-03-10 17:30:00,0.9934,0.9936,0.9933,0.9936,278000000.0
2008-03-10 17:31:00,0.9936,0.994,0.9936,0.994,200700000.0
2008-03-10 17:32:00,0.994,0.994,0.9936,0.9938,109500000.0
2008-03-10 17:33:00,0.9938,0.9939,0.9938,0.9939,123800000.0
2008-03-10 17:34:00,0.9939,0.9939,0.9938,0.9938,150200000.0
2008-03-10 17:35:00,0.9938,0.9939,0.9938,0.9938,234300000.0
2008-03-10 17:36:00,0.9938,0.9938,0.9938,0.9938,84400000.0
2008-03-10 17:37:00,0.9938,0.9938,0.9935,0.9937,137300000.0
2008-03-10 17:38:00,0.9937,0.9941,0.9937,0.9941,264100000.0
2008-03-10 17:39:00,0.9941,0.9942,0.9941,0.9942,315200000.0
2008-03-10 17:40:00,0.9942,0.9944,0.9942,0.9944,272300000.0
2008-03-10 17:41:00,0.9944,0.99445,0.99435,0.9944,282300000.0
2008-03-10 17:42:00,0.9944,0.9944,0.99435,0.9944,328800000.0
2008-03-10 17:43:00,0.9944,0.9945,0.9944,0.9944,99200000.0
2008-03-10 17:44:00,0.9945,0.9945,0.9944,0.9945,147800000.0
2008-03-10 17:45:00,0.9945,0.9948,0.9944,0.9948,176500000.0
2008-03-10 17:46:00,0.9948,0.9959,0.9946,0.9959,140400000.0
2008-03-10 17:47:00,0.9958,0.9961,0.9958,0.996,200600000.0
2008-03-10 17:48:00,0.9961,0.9963,0.99575,0.9958,119500000.0
2008-03-10 17:49:00,0.9958,0.9958,0.9955,0.9956,137600000.0
2008-03-10 17:50:00,0.9956,0.9956,0.9952,0.9952,140600000.0
2008-03-10 17:51:00,0.9952,0.9952,0.99505,0.99505,186100000.0
2008-03-10 17:52:00,0.99505,0.9952,0.99495,0.995,259300000.0
2008-03-10 17:53:00,0.995,0.9955,0.995,0.9954,187000000.0
2008-03-10 17:54:00,0.9954,0.9955,0.9952,0.9955,196800000.0
2008-03-10 17:55:00,0.9955,0.996,0.9955,0.9959,241300000.0
2008-03-10 17:56:00,0.996,0.9966,0.9959,0.9966,219100000.0
2008-03-10 17:57:00,0.9967,0.9969,0.9965,0.9966,232900000.0
2008-03-10 17:58:00,0.9966,0.9966,0.9963,0.9965,159600000.0
2008-03-10 17:59:00,0.9965,0.9978,0.9963,0.9977,207400000.0
2008-03-10 18:00:00,0.9977,0.998,0.9973,0.9977,152100000.0
2008-03-10 18:01:00,0.9977,0.998,0.9974,0.9977,260000000.0
2008-03-10 18:02:00,0.9977,0.9979,0.9976,0.9977,200100000.0
2008-03-10 18:03:00,0.9977,0.998,0.9976,0.99765,520299999.0
2008-03-10 18:04:00,0.9977,0.9977,0.9973,0.9973,123000000.0
2008-03-10 18:05:00,0.9973,0.9974,0.997,0.9972,118200000.0
2008-03-10 18:06:00,0.9972,0.9972,0.9971,0.9971,140700000.0
2008-03-10 18:07:00,0.9971,0.9975,0.997,0.9974,215900000.0
2008-03-10 18:08:00,0.9974,0.9975,0.9972,0.9975,141800000.0
2008-03-10 18:09:00,0.9975,0.9976,0.9973,0.9974,126700000.0
2008-03-10 18:10:00,0.9974,0.9974,0.9965,0.9967,263900000.0
2008-03-10 18:11:00,0.9967,0.9969,0.9967,0.99675,97100000.0
2008-03-10 18:12:00,0.99675,0.9971,0.9967,0.997,140300000.0
2008-03-10 18:13:00,0.997,0.9971,0.9964,0.9964,148000000.0
2008-03-10 18:14:00,0.9964,0.9967,0.9964,0.9967,88900000.0
2008-03-10 18:15:00,0.9967,0.9968,0.9962,0.9968,191800000.0
2008-03-10 18:16:00,0.9968,0.9968,0.9964,0.9966,121700000.0
2008-03-10 18:17:00,0.9966,0.9966,0.9962,0.9963,96600000.0
2008-03-10 18:18:00,0.9962,0.9965,0.9961,0.9963,184500000.0
2008-03-10 18:19:00,0.9963,0.9965,0.9962,0.9962,122300000.0
2008-03-10 18:20:00,0.9962,0.9962,0.99595,0.996,181100000.0
2008-03-10 18:21:00,0.996,0.9961,0.9956,0.9959,143600000.0
2008-03-10 18:22:00,0.9959,0.9961,0.9959,0.996,104200000.0
2008-03-10 18:23:00,0.996,0.9962,0.996,0.9961,98600000.0
2008-03-10 18:24:00,0.9961,0.9963,0.996,0.9962,188500000.0
2008-03-10 18:25:00,0.9962,0.9964,0.9961,0.9962,198300000.0
2008-03-10 18:26:00,0.9962,0.9963,0.9962,0.9962,126800000.0
2008-03-10 18:27:00,0.9962,0.9969,0.9962,0.9969,146100000.0
2008-03-10 18:28:00,0.9969,0.997,0.9967,0.9969,104600000.0
2008-03-10 18:29:00,0.9969,0.9969,0.9968,0.9969,93800000.0
2008-03-10 18:30:00,0.9969,0.9969,0.9966,0.9967,98500000.0
2008-03-10 18:31:00,0.9965,0.9967,0.9965,0.9966,126200000.0
2008-03-10 18:32:00,0.9966,0.9966,0.9965,0.9965,87300000.0
2008-03-10 18:33:00,0.99665,0.9968,0.9964,0.9965,94900000.0
2008-03-10 18:34:00,0.9965,0.9965,0.996,0.9962,262700000.0
2008-03-10 18:35:00,0.9962,0.9963,0.9957,0.9957,131600000.0
2008-03-10 18:36:00,0.9957,0.9957,0.9954,0.9957,127900000.0
2008-03-10 18:37:00,0.9957,0.996,0.9957,0.9959,149500000.0
2008-03-10 18:38:00,0.9959,0.9959,0.9955,0.9956,136000000.0
2008-03-10 18:39:00,0.9956,0.9958,0.9954,0.9955,110200000.0
2008-03-10 18:40:00,0.9955,0.9955,0.9953,0.9953,95500000.0
2008-03-10 18:41:00,0.9953,0.99545,0.9953,0.9953,87600000.0
2008-03-10 18:42:00,0.9953,0.9953,0.9953,0.9953,84400000.0
2008-03-10 18:43:00,0.9953,0.9956,0.9953,0.9956,94400000.0
2008-03-10 18:44:00,0.9956,0.9962,0.9955,0.9958,142100000.0
2008-03-10 18:45:00,0.9958,0.9958,0.9957,0.9957,86400000.0
2008-03-10 18:46:00,0.9957,0.9957,0.9955,0.9956,94200000.0
2008-03-10 18:47:00,0.9956,0.9956,0.9954,0.9955,97700000.0
2008-03-10 18:48:00,0.9955,0.996,0.9955,0.9959,233900000.0
2008-03-10 18:49:00,0.9959,0.996,0.9958,0.9958,107900000.0
2008-03-10 18:50:00,0.9958,0.996,0.99565,0.9958,168800000.0
2008-03-10 18:51:00,0.9958,0.9958,0.995,0.995,120700000.0
2008-03-10 18:52:00,0.995,0.9957,0.995,0.9956,184300000.0
2008-03-10 18:53:00,0.9956,0.9957,0.9956,0.9957,97800000.0
2008-03-10 18:54:00,0.9957,0.9958,0.9955,0.9957,74500000.0
2008-03-10 18:55:00,0.9957,0.9958,0.9957,0.9957,43700000.0
2008-03-10 18:56:00,0.9957,0.9958,0.9955,0.9956,189300000.0
2008-03-10 18:57:00,0.9956,0.9957,0.9954,0.9954,173400000.0
2008-03-10 18:58:00,0.9954,0.9956,0.9954,0.9955,120200000.0
2008-03-10 18:59:00,0.9955,0.996,0.9955,0.996,96300000.0
2008-03-10 19:00:00,0.996,0.9961,0.9959,0.9961,222300000.0
2008-03-10 19:01:00,0.9961,0.99615,0.9961,0.99615,164800000.0
2008-03-10 19:02:00,0.99615,0.99615,0.99615,0.99615,88600000.0
2008-03-10 19:03:00,0.99615,0.99615,0.9961,0.9961,66000000.0
2008-03-10 19:04:00,0.9961,0.9961,0.996,0.9961,58400000.0
2008-03-10 19:05:00,0.9961,0.9961,0.9961,0.9961,42400000.0
2008-03-10 19:06:00,0.9961,0.9961,0.9961,0.9961,42800000.0
2008-03-10 19:07:00,0.9961,0.9961,0.9961,0.9961,43400000.0
2008-03-10 19:08:00,0.9961,0.9961,0.9961,0.9961,43400000.0
2008-03-10 19:09:00,0.9961,0.9961,0.996,0.996,96000000.0
2008-03-10 19:10:00,0.996,0.996,0.9959,0.996,94000000.0
2008-03-10 19:11:00,0.996,0.996,0.9959,0.996,375900000.0
2008-03-10 19:12:00,0.996,0.996,0.9959,0.9959,48800000.0
2008-03-10 19:13:00,0.9959,0.996,0.99585,0.996,592600000.0
2008-03-10 19:14:00,0.996,0.996,0.99585,0.9959,483600000.0
2008-03-10 19:15:00,0.9959,0.996,0.99585,0.99585,209500000.0
2008-03-10 19:16:00,0.99585,0.996,0.99585,0.996,538000000.0
2008-03-10 19:17:00,0.996,0.9961,0.996,0.9961,744300000.0
2008-03-10 19:18:00,0.9961,0.9962,0.996,0.9961,629700000.0
2008-03-10 19:19:00,0.9961,0.9961,0.996,0.99605,495300000.0
2008-03-10 19:20:00,0.99605,0.9962,0.99605,0.9961,408100000.0
2008-03-10 19:21:00,0.9961,0.9963,0.9961,0.9963,549600000.0
2008-03-10 19:22:00,0.9963,0.9966,0.9963,0.9966,565100000.0
2008-03-10 19:23:00,0.9966,0.9973,0.9966,0.9973,432800000.0
2008-03-10 19:24:00,0.9974,0.9976,0.9971,0.9973,300200000.0
2008-03-10 19:25:00,0.9973,0.9974,0.9972,0.9972,43200000.0
2008-03-10 19:26:00,0.9972,0.9972,0.9971,0.9971,226700000.0
2008-03-10 19:27:00,0.9971,0.9971,0.9971,0.9971,368900000.0
2008-03-10 19:28:00,0.9971,0.9971,0.99685,0.997,233300000.0
2008-03-10 19:29:00,0.997,0.9971,0.9966,0.9966,83100000.0
2008-03-10 19:30:00,0.9966,0.9968,0.9965,0.9965,257200000.0
2008-03-10 19:31:00,0.9965,0.9966,0.9965,0.9965,288000000.0
2008-03-10 19:32:00,0.9965,0.9965,0.9965,0.9965,498600000.0
2008-03-10 19:33:00,0.9965,0.9965,0.9965,0.9965,431300000.0
2008-03-10 19:34:00,0.9965,0.9966,0.9965,0.9965,420200000.0
2008-03-10 19:35:00,0.9965,0.9965,0.9965,0.9965,362200000.0
2008-03-10 19:36:00,0.9965,0.9965,0.9964,0.9964,247900000.0
2008-03-10 19:37:00,0.9964,0.9964,0.9964,0.9964,43600000.0
2008-03-10 19:38:00,0.9964,0.9964,0.99625,0.9963,46800000.0
2008-03-10 19:39:00,0.9963,0.9963,0.9963,0.9963,41200000.0
2008-03-10 19:40:00,0.9963,0.9964,0.9963,0.9964,44000000.0
2008-03-10 19:41:00,0.9964,0.99655,0.9963,0.9964,59800000.0
2008-03-10 19:42:00,0.9964,0.9965,0.9963,0.9965,69600000.0
2008-03-10 19:43:00,0.9965,0.9966,0.9964,0.9964,44500000.0
2008-03-10 19:44:00,0.9964,0.9965,0.9963,0.9964,54100000.0
2008-03-10 19:45:00,0.9964,0.9964,0.9963,0.9963,62400000.0
2008-03-10 19:46:00,0.9963,0.9965,0.9963,0.9965,98600000.0
2008-03-10 19:47:00,0.9965,0.9968,0.9965,0.9967,60900000.0
2008-03-10 19:48:00,0.9967,0.997,0.9967,0.9969,66600000.0
2008-03-10 19:49:00,0.9969,0.9973,0.9969,0.9973,43600000.0
2008-03-10 19:50:00,0.9973,0.9973,0.9971,0.9972,42200000.0
2008-03-10 19:51:00,0.9972,0.9972,0.9972,0.9972,44700000.0
2008-03-10 19:52:00,0.9972,0.9975,0.9972,0.9973,100200000.0
2008-03-10 19:53:00,0.9973,0.9976,0.9972,0.9976,123700000.0
2008-03-10 19:54:00,0.9976,0.9976,0.9972,0.9973,107800000.0
2008-03-10 19:55:00,0.9973,0.9975,0.9973,0.9974,63500000.0
2008-03-10 19:56:00,0.9974,0.9975,0.9974,0.9974,64300000.0
2008-03-10 19:57:00,0.9974,0.9975,0.9974,0.9974,79100000.0
2008-03-10 19:58:00,0.9974,0.9974,0.9974,0.9974,63000000.0
2008-03-10 19:59:00,0.9974,0.9975,0.9974,0.9975,154900000.0
2008-03-10 20:00:00,0.9975,0.9976,0.9974,0.9974,50100000.0
2008-03-10 20:01:00,0.9974,0.9975,0.9974,0.9975,47600000.0
2008-03-10 20:02:00,0.9975,0.9978,0.9975,0.9978,232900000.0
2008-03-10 20:03:00,0.9978,0.9978,0.9976,0.9977,63400000.0
2008-03-10 20:04:00,0.9977,0.9978,0.9977,0.9977,44000000.0
2008-03-10 20:05:00,0.9977,0.998,0.9977,0.9979,53300000.0
2008-03-10 20:06:00,0.9979,0.998,0.9979,0.998,117900000.0
2008-03-10 20:07:00,0.998,0.9981,0.9977,0.9981,89500000.0
2008-03-10 20:08:00,0.9981,0.99825,0.9978,0.9979,108600000.0
2008-03-10 20:09:00,0.9978,0.9981,0.9977,0.998,191100000.0
2008-03-10 20:10:00,0.998,0.9981,0.9978,0.9978,56400000.0
2008-03-10 20:11:00,0.9978,0.998,0.9978,0.9979,59100000.0
2008-03-10 20:12:00,0.9979,0.9979,0.9972,0.9973,207600000.0
2008-03-10 20:13:00,0.9973,0.9974,0.9972,0.9974,130800000.0
2008-03-10 20:14:00,0.9974,0.9977,0.9974,0.9976,110900000.0
2008-03-10 20:15:00,0.9976,0.9976,0.9974,0.9974,48800000.0
2008-03-10 20:16:00,0.9974,0.9974,0.9974,0.9974,61100000.0
2008-03-10 20:17:00,0.9974,0.9975,0.9974,0.9974,41800000.0
2008-03-10 20:18:00,0.9974,0.9975,0.9974,0.9974,42800000.0
2008-03-10 20:19:00,0.9974,0.9974,0.9974,0.9974,43600000.0
2008-03-10 20:20:00,0.9974,0.9974,0.9974,0.9974,42600000.0
2008-03-10 20:21:00,0.9974,0.9974,0.9974,0.9974,42800000.0
2008-03-10 20:22:00,0.9974,0.9976,0.9974,0.9974,61200000.0
2008-03-10 20:23:00,0.9974,0.9974,0.9974,0.9974,42800000.0
2008-03-10 20:24:00,0.9974,0.9975,0.9974,0.9975,50000000.0
2008-03-10 20:25:00,0.9975,0.99755,0.9974,0.9975,158900000.0
2008-03-10 20:26:00,0.9975,0.9977,0.9975,0.9975,92300000.0
2008-03-10 20:27:00,0.9975,0.9975,0.9972,0.9972,44000000.0
2008-03-10 20:28:00,0.9972,0.9972,0.997,0.997,60300000.0
2008-03-10 20:29:00,0.997,0.9971,0.9968,0.997,87300000.0
2008-03-10 20:30:00,0.9971,0.9974,0.9971,0.9973,282200000.0
2008-03-10 20:31:00,0.9973,0.9976,0.9972,0.9975,383500000.0
2008-03-10 20:32:00,0.9975,0.9975,0.9969,0.9974,388700001.0
2008-03-10 20:33:00,0.9974,0.9974,0.9972,0.9974,106700000.0
2008-03-10 20:34:00,0.9974,0.9975,0.9972,0.9975,129200000.0
2008-03-10 20:35:00,0.9975,0.9975,0.9973,0.9975,63000000.0
2008-03-10 20:36:00,0.9975,0.9975,0.9974,0.9974,43400000.0
2008-03-10 20:37:00,0.9974,0.9975,0.9974,0.9974,43000000.0
2008-03-10 20:38:00,0.9974,0.9974,0.9971,0.9971,72500000.0
2008-03-10 20:39:00,0.9972,0.9973,0.9971,0.9971,64500000.0
2008-03-10 20:40:00,0.9971,0.9974,0.9971,0.9973,78100000.0
2008-03-10 20:41:00,0.9973,0.9976,0.9973,0.9976,57500000.0
2008-03-10 20:42:00,0.9976,0.9976,0.9975,0.9975,43000000.0
2008-03-10 20:43:00,0.9975,0.9975,0.9975,0.9975,42800000.0
2008-03-10 20:44:00,0.9975,0.9976,0.9975,0.9975,43800000.0
2008-03-10 20:45:00,0.9975,0.9975,0.9975,0.9975,44000000.0
2008-03-10 20:46:00,0.9975,0.9975,0.9975,0.9975,43800000.0
2008-03-10 20:47:00,0.9975,0.9976,0.9975,0.9975,41600000.0
2008-03-10 20:48:00,0.9975,0.9975,0.9974,0.9974,42200000.0
2008-03-10 20:49:00,0.9974,0.9975,0.9972,0.9974,54000000.0
2008-03-10 20:50:00,0.9974,0.9976,0.9974,0.9975,71300000.0
2008-03-10 20:51:00,0.9975,0.9975,0.9971,0.9974,66400000.0
2008-03-10 20:52:00,0.9974,0.9974,0.9971,0.9973,51000000.0
2008-03-10 20:53:00,0.9973,0.9973,0.9972,0.9973,43400000.0
2008-03-10 20:54:00,0.9973,0.9974,0.9972,0.9973,78500000.0
2008-03-10 20:55:00,0.9973,0.9973,0.9972,0.9973,45700000.0
2008-03-10 20:56:00,0.9973,0.9973,0.9971,0.9972,48500000.0
2008-03-10 20:57:00,0.9972,0.9974,0.9972,0.9974,57400000.0
2008-03-10 20:58:00,0.9974,0.9975,0.997,0.9974,70800000.0
2008-03-10 20:59:00,0.9974,0.9975,0.9972,0.9975,56800000.0
2008-03-10 21:00:00,0.9975,0.9976,0.9974,0.9975,53700000.0
2008-03-10 21:01:00,0.9975,0.9975,0.9975,0.9975,106800000.0
2008-03-10 21:02:00,0.9975,0.9975,0.9973,0.9974,51100000.0
2008-03-10 21:03:00,0.9974,0.9974,0.9972,0.9972,132300000.0
2008-03-10 21:04:00,0.9972,0.9973,0.9972,0.9973,45700000.0
2008-03-10 21:05:00,0.9973,0.9974,0.9973,0.9973,43400000.0
2008-03-10 21:06:00,0.9973,0.9975,0.9973,0.9973,44400000.0
2008-03-10 21:07:00,0.9973,0.9974,0.9973,0.9974,42200000.0
2008-03-10 21:08:00,0.9974,0.9974,0.9973,0.9974,43000000.0
2008-03-10 21:09:00,0.9974,0.9974,0.9974,0.9974,43600000.0
2008-03-10 21:10:00,0.9974,0.9974,0.9973,0.9973,44000000.0
2008-03-10 21:11:00,0.9973,0.9973,0.9973,0.9973,43000000.0
2008-03-10 21:12:00,0.9973,0.9973,0.9973,0.9973,43000000.0
2008-03-10 21:13:00,0.9973,0.9973,0.9971,0.9971,42400000.0
2008-03-10 21:14:00,0.9971,0.9971,0.9971,0.9971,42800000.0
2008-03-10 21:15:00,0.9971,0.9972,0.9971,0.9972,50300000.0
2008-03-10 21:16:00,0.9972,0.9973,0.9972,0.9973,44000000.0
2008-03-10 21:17:00,0.9973,0.9973,0.9972,0.9973,43200000.0
2008-03-10 21:18:00,0.9973,0.9973,0.9972,0.9972,42200000.0
2008-03-10 21:19:00,0.9972,0.9973,0.9971,0.9973,66300000.0
2008-03-10 21:20:00,0.9973,0.9974,0.997,0.9974,92100000.0
2008-03-10 21:21:00,0.9974,0.9974,0.9974,0.9974,42800000.0
2008-03-10 21:22:00,0.9974,0.9974,0.9968,0.9969,85500000.0
2008-03-10 21:23:00,0.9969,0.997,0.9969,0.997,47600000.0
2008-03-10 21:24:00,0.997,0.997,0.9968,0.99685,63300000.0
2008-03-10 21:25:00,0.99685,0.99685,0.9968,0.9968,109400000.0
2008-03-10 21:26:00,0.9968,0.9968,0.9967,0.9967,609900000.0
2008-03-10 21:27:00,0.9967,0.9969,0.9967,0.9969,533400000.0
2008-03-10 21:28:00,0.9969,0.9971,0.9968,0.9971,48400000.0
2008-03-10 21:29:00,0.9971,0.9972,0.9971,0.9972,43800000.0
2008-03-10 21:30:00,0.9972,0.9972,0.9972,0.9972,42400000.0
2008-03-10 21:31:00,0.9972,0.9972,0.9972,0.9972,42600000.0
2008-03-10 21:32:00,0.9972,0.9974,0.99685,0.9971,84400000.0
2008-03-10 21:33:00,0.9971,0.9973,0.9971,0.9973,43600000.0
2008-03-10 21:34:00,0.9973,0.9974,0.9971,0.9974,52700000.0
2008-03-10 21:35:00,0.9974,0.9974,0.99735,0.99735,75600000.0
2008-03-10 21:36:00,0.99735,0.99735,0.99735,0.99735,87200000.0
2008-03-10 21:37:00,0.99735,0.99735,0.99735,0.99735,87600000.0
2008-03-10 21:38:00,0.99735,0.99735,0.99735,0.99735,85600000.0
2008-03-10 21:39:00,0.99735,0.99735,0.997,0.9971,232500000.0
2008-03-10 21:40:00,0.9971,0.9972,0.9968,0.9969,204100000.0
2008-03-10 21:41:00,0.9969,0.9972,0.9968,0.997,88000000.0
2008-03-10 21:42:00,0.997,0.997,0.9969,0.9969,43600000.0
2008-03-10 21:43:00,0.9969,0.9969,0.9969,0.9969,43800000.0
2008-03-10 21:44:00,0.9969,0.9969,0.9968,0.9968,43700000.0
2008-03-10 21:45:00,0.9968,0.9968,0.9967,0.9968,198200000.0
2008-03-10 21:46:00,0.9968,0.9968,0.9967,0.9967,67600000.0
2008-03-10 21:47:00,0.9967,0.9967,0.9965,0.9966,111700000.0
2008-03-10 21:48:00,0.9966,0.9966,0.996,0.9961,87500000.0
2008-03-10 21:49:00,0.9961,0.9964,0.9961,0.9964,77600000.0
2008-03-10 21:50:00,0.9964,0.9964,0.996,0.9961,71200000.0
2008-03-10 21:51:00,0.9961,0.9961,0.9961,0.9961,44400000.0
2008-03-10 21:52:00,0.9961,0.9961,0.9961,0.9961,44200000.0
2008-03-10 21:53:00,0.9961,0.99625,0.996,0.99625,106500000.0
2008-03-10 21:54:00,0.99625,0.9964,0.9961,0.9964,109600000.0
2008-03-10 21:55:00,0.9964,0.9964,0.9963,0.9964,66200000.0
2008-03-10 21:56:00,0.9964,0.9964,0.9964,0.9964,43600000.0
2008-03-10 21:57:00,0.9964,0.99645,0.9964,0.99645,76500000.0
2008-03-10 21:58:00,0.99645,0.9965,0.99645,0.9965,104400000.0
2008-03-10 21:59:00,0.9965,0.9965,0.9965,0.9965,104200000.0
2008-03-10 22:00:00,0.9965,0.9967,0.9965,0.9966,173300000.0
2008-03-10 22:01:00,0.9966,0.9967,0.9965,0.9966,83900000.0
2008-03-10 22:02:00,0.9966,0.9967,0.9966,0.9967,47100000.0
2008-03-10 22:03:00,0.9967,0.9968,0.9966,0.9968,60300000.0
2008-03-10 22:04:00,0.9968,0.9968,0.9966,0.9967,97300000.0
2008-03-10 22:05:00,0.9967,0.9967,0.9967,0.9967,326700000.0
2008-03-10 22:06:00,0.9967,0.99675,0.9964,0.9966,63900000.0
2008-03-10 22:07:00,0.9966,0.9966,0.9966,0.9966,43400000.0
2008-03-10 22:08:00,0.9966,0.9966,0.99645,0.99645,46400000.0
2008-03-10 22:09:00,0.99645,0.9965,0.9964,0.9965,45400000.0
2008-03-10 22:10:00,0.9965,0.9965,0.9965,0.9965,43400000.0
2008-03-10 22:11:00,0.9965,0.9965,0.9964,0.9964,43800000.0
2008-03-10 22:12:00,0.9964,0.9964,0.9964,0.9964,45000000.0
2008-03-10 22:13:00,0.9964,0.9964,0.9964,0.9964,81600000.0
2008-03-10 22:14:00,0.9964,0.9966,0.9964,0.9966,60600000.0
2008-03-10 22:15:00,0.9966,0.99665,0.9966,0.99665,127600000.0
2008-03-10 22:16:00,0.99665,0.9967,0.9966,0.9967,77900000.0
2008-03-10 22:17:00,0.9967,0.9967,0.9966,0.9967,56800000.0
2008-03-10 22:18:00,0.9967,0.9967,0.9966,0.9967,52300000.0
2008-03-10 22:19:00,0.9967,0.9967,0.9966,0.9967,50500000.0
2008-03-10 22:20:00,0.9967,0.9967,0.9966,0.9966,47600000.0
2008-03-10 22:21:00,0.9966,0.9967,0.9966,0.9967,57400000.0
2008-03-10 22:22:00,0.9967,0.9969,0.9966,0.9968,97200000.0
2008-03-10 22:23:00,0.9968,0.9968,0.9968,0.9968,111000000.0
2008-03-10 22:24:00,0.9968,0.9968,0.9966,0.9966,65600000.0
2008-03-10 22:25:00,0.9966,0.9966,0.9965,0.9966,57100000.0
2008-03-10 22:26:00,0.9966,0.9967,0.9966,0.9966,59700000.0
2008-03-10 22:27:00,0.9966,0.9967,0.9963,0.9964,80000000.0
2008-03-10 22:28:00,0.9964,0.9965,0.9963,0.9963,62500000.0
2008-03-10 22:29:00,0.9963,0.9963,0.9962,0.9962,60100000.0
2008-03-10 22:30:00,0.9962,0.9962,0.9962,0.9962,42600000.0
2008-03-10 22:31:00,0.9962,0.9962,0.9962,0.9962,43800000.0
2008-03-10 22:32:00,0.9962,0.9962,0.9961,0.9961,92800000.0
2008-03-10 22:33:00,0.9961,0.9961,0.9957,0.9957,101500000.0
2008-03-10 22:34:00,0.9957,0.9957,0.9956,0.99565,118200000.0
2008-03-10 22:35:00,0.9957,0.9959,0.9956,0.99565,49800000.0
2008-03-10 22:36:00,0.99565,0.996,0.9956,0.996,97900000.0
2008-03-10 22:37:00,0.996,0.9961,0.996,0.9961,44400000.0
2008-03-10 22:38:00,0.9961,0.9961,0.996,0.996,43200000.0
2008-03-10 22:39:00,0.996,0.9961,0.996,0.9961,43800000.0
2008-03-10 22:40:00,0.9961,0.9961,0.996,0.996,42600000.0
2008-03-10 22:41:00,0.996,0.9964,0.996,0.9964,44400000.0
2008-03-10 22:42:00,0.9964,0.9964,0.9961,0.9961,43800000.0
2008-03-10 22:43:00,0.9961,0.9961,0.9961,0.9961,44000000.0
2008-03-10 22:44:00,0.9959,0.9964,0.9959,0.9964,96300000.0
2008-03-10 22:45:00,0.9964,0.9964,0.996,0.9961,72300000.0
2008-03-10 22:46:00,0.9961,0.9961,0.996,0.996,45100000.0
2008-03-10 22:47:00,0.996,0.9961,0.996,0.9961,45700000.0
2008-03-10 22:48:00,0.9961,0.9963,0.9961,0.9963,44200000.0
2008-03-10 22:49:00,0.9963,0.9963,0.9963,0.9963,44200000.0
2008-03-10 22:50:00,0.9963,0.9964,0.9963,0.9964,43600000.0
2008-03-10 22:51:00,0.9964,0.9964,0.9964,0.9964,43400000.0
2008-03-10 22:52:00,0.9964,0.9964,0.9964,0.9964,44000000.0
2008-03-10 22:53:00,0.9964,0.9964,0.9962,0.9962,53200000.0
2008-03-10 22:54:00,0.9962,0.9963,0.9962,0.9963,48600000.0
2008-03-10 22:55:00,0.9963,0.9964,0.99615,0.99615,62200000.0
2008-03-10 22:56:00,0.99615,0.9964,0.99615,0.99615,48200000.0
2008-03-10 22:57:00,0.99615,0.9964,0.99615,0.9962,50000000.0
2008-03-10 22:58:00,0.9962,0.9965,0.99615,0.9963,58800000.0
2008-03-10 22:59:00,0.9962,0.9963,0.99615,0.99615,882200000.0
2008-03-10 23:00:00,0.99615,0.9962,0.9961,0.9961,641800000.0
2008-03-10 23:01:00,0.99606,0.99637,0.99606,0.99607,348000000.0
2008-03-10 23:02:00,0.9962,0.9962,0.9962,0.9962,1400000.0
2008-03-10 23:03:00,0.9962,0.9964,0.9962,0.9963,41800000.0
2008-03-10 23:04:00,0.9963,0.9964,0.996,0.996,45200000.0
2008-03-10 23:05:00,0.996,0.996,0.996,0.996,43600000.0
2008-03-10 23:06:00,0.996,0.9962,0.9959,0.9959,43000000.0
2008-03-10 23:07:00,0.9959,0.9959,0.9959,0.9959,43400000.0
2008-03-10 23:08:00,0.9959,0.996,0.9952,0.9959,46000000.0
2008-03-10 23:09:00,0.9959,0.9962,0.9956,0.9962,44400000.0
2008-03-10 23:10:00,0.9962,0.9963,0.9956,0.9961,45900000.0
2008-03-10 23:11:00,0.9961,0.9961,0.9956,0.9959,44600000.0
2008-03-10 23:12:00,0.9959,0.9965,0.9959,0.9965,43000000.0
2008-03-10 23:13:00,0.9965,0.9965,0.9965,0.9965,43600000.0
2008-03-10 23:14:00,0.9965,0.9965,0.9965,0.9965,351800000.0
2008-03-10 23:15:00,0.9965,0.9966,0.9965,0.9965,615500000.0
2008-03-10 23:16:00,0.9965,0.9966,0.9965,0.9966,51300000.0
2008-03-10 23:17:00,0.9966,0.9966,0.9966,0.9966,43800000.0
2008-03-10 23:18:00,0.9966,0.9966,0.9966,0.9966,43800000.0
2008-03-10 23:19:00,0.9966,0.9966,0.9966,0.9966,44000000.0
2008-03-10 23:20:00,0.9966,0.9966,0.9966,0.9966,44800000.0
2008-03-10 23:21:00,0.9966,0.9966,0.9965,0.9965,65700000.0
2008-03-10 23:22:00,0.9965,0.9965,0.9965,0.9965,43800000.0
2008-03-10 23:23:00,0.9965,0.9965,0.9965,0.9965,44200000.0
2008-03-10 23:24:00,0.9965,0.9966,0.9965,0.9966,744000000.0
2008-03-10 23:25:00,0.9966,0.9969,0.9966,0.9966,1606900000.0
2008-03-10 23:26:00,0.9966,0.9967,0.99625,0.9963,1042500000.0
2008-03-10 23:27:00,0.9963,0.9966,0.9963,0.99655,880000000.0
2008-03-10 23:28:00,0.99655,0.99655,0.9962,0.9965,932400000.0
2008-03-10 23:29:00,0.9965,0.9965,0.9963,0.9963,1250100000.0
2008-03-10 23:30:00,0.9963,0.9966,0.9963,0.9966,664500000.0
2008-03-10 23:31:00,0.9966,0.9966,0.9965,0.9965,59900000.0
2008-03-10 23:32:00,0.9965,0.9965,0.99615,0.99615,565800000.0
2008-03-10 23:33:00,0.99615,0.99615,0.99615,0.99615,876000000.0
2008-03-10 23:34:00,0.99615,0.9964,0.99615,0.9964,633000000.0
2008-03-10 23:35:00,0.9964,0.9964,0.9964,0.9964,375100000.0
2008-03-10 23:36:00,0.9964,0.9964,0.9964,0.9964,555000000.0
2008-03-10 23:37:00,0.9964,0.9964,0.9964,0.9964,552500000.0
2008-03-10 23:38:00,0.9964,0.9964,0.9964,0.9964,527500000.0
2008-03-10 23:39:00,0.9964,0.9964,0.9964,0.9964,536300000.0
2008-03-10 23:40:00,0.9964,0.9965,0.9964,0.9965,530400000.0
2008-03-10 23:41:00,0.9965,0.9965,0.9964,0.9965,550400000.0
2008-03-10 23:42:00,0.9965,0.9965,0.9965,0.9965,535200000.0
2008-03-10 23:43:00,0.9965,0.9965,0.9964,0.9965,1732800000.0
2008-03-10 23:44:00,0.9965,0.9965,0.9965,0.9965,525600000.0
2008-03-10 23:45:00,0.9965,0.9965,0.9964,0.9965,1705600000.0
2008-03-10 23:46:00,0.9965,0.9965,0.9965,0.9965,537600000.0
2008-03-10 23:47:00,0.9965,0.9965,0.9964,0.9965,1788800000.0
2008-03-10 23:48:00,0.9965,0.9965,0.99585,0.99585,1835200000.0
2008-03-10 23:49:00,0.99585,0.9964,0.9957,0.9964,817100000.0
2008-03-10 23:50:00,0.9964,0.9964,0.9964,0.9964,552500000.0
2008-03-10 23:51:00,0.9964,0.9964,0.9959,0.9959,517800000.0
2008-03-10 23:52:00,0.9959,0.9959,0.9959,0.9959,556500000.0
2008-03-10 23:53:00,0.9959,0.9961,0.9959,0.9959,550500000.0
2008-03-10 23:54:00,0.9959,0.9961,0.9959,0.9959,552000000.0
2008-03-10 23:55:00,0.9959,0.9959,0.9959,0.9959,530000000.0
2008-03-10 23:56:00,0.9959,0.99595,0.9959,0.99595,540900000.0
2008-03-10 23:57:00,0.99595,0.99595,0.99595,0.99595,518400000.0
2008-03-10 23:58:00,0.99595,0.99595,0.99595,0.99595,537600000.0
2008-03-10 23:59:00,0.99595,0.99595,0.99595,0.99595,535200000.0
2008-03-11 00:00:00,0.99595,0.996,0.99575,0.99575,820000000.0
2008-03-11 00:01:00,0.99575,0.99575,0.99575,0.99575,880000000.0
2008-03-11 00:02:00,0.99575,0.99575,0.99575,0.99575,884000000.0
2008-03-11 00:03:00,0.99575,0.99575,0.99575,0.99575,892000000.0
2008-03-11 00:04:00,0.99575,0.99575,0.99575,0.99575,888000000.0
2008-03-11 00:05:00,0.99575,0.99575,0.99575,0.99575,884000000.0
2008-03-11 00:06:00,0.99575,0.99575,0.99575,0.99575,876000000.0
2008-03-11 00:07:00,0.99575,0.99575,0.99575,0.99575,884000000.0
2008-03-11 00:08:00,0.99575,0.99575,0.99575,0.99575,844000000.0
2008-03-11 00:09:00,0.99575,0.99575,0.99565,0.99565,908400000.0
2008-03-11 00:10:00,0.99565,0.99565,0.99565,0.99565,971400000.0
2008-03-11 00:11:00,0.99565,0.99565,0.99565,0.99565,963600000.0
2008-03-11 00:12:00,0.99565,0.99585,0.99565,0.99585,299000000.0
2008-03-11 00:13:00,0.99585,0.99585,0.99585,0.99585,111000000.0
2008-03-11 00:14:00,0.99585,0.99585,0.99585,0.99585,110000000.0
2008-03-11 00:15:00,0.99585,0.99585,0.99585,0.99585,109500000.0
2008-03-11 00:16:00,0.99585,0.99585,0.99585,0.99585,110000000.0
2008-03-11 00:17:00,0.99585,0.99585,0.99575,0.99575,837400000.0
2008-03-11 00:18:00,0.99575,0.99575,0.99575,0.99575,1059200000.0
2008-03-11 00:19:00,0.99575,0.99605,0.99575,0.99605,646600000.0
2008-03-11 00:20:00,0.99605,0.99605,0.99585,0.99605,89200000.0
2008-03-11 00:21:00,0.99605,0.99605,0.99585,0.99595,26900000.0
2008-03-11 00:22:00,0.99595,0.99595,0.9958,0.99585,71900000.0
2008-03-11 00:23:00,0.99585,0.99585,0.99585,0.99585,110500000.0
2008-03-11 00:24:00,0.99585,0.99585,0.99585,0.99585,110000000.0
2008-03-11 00:25:00,0.99585,0.9962,0.99585,0.99585,227300000.0
2008-03-11 00:26:00,0.99585,0.99585,0.99585,0.99585,110000000.0
2008-03-11 00:27:00,0.99585,0.99615,0.99585,0.99615,270700000.0
2008-03-11 00:28:00,0.99615,0.99615,0.99615,0.99615,110500000.0
2008-03-11 00:29:00,0.99615,0.99615,0.99615,0.99615,110000000.0
2008-03-11 00:30:00,0.99615,0.99615,0.99615,0.99615,112000000.0
2008-03-11 00:31:00,0.99615,0.99635,0.99585,0.99635,406000000.0
2008-03-11 00:32:00,0.99635,0.99635,0.99635,0.99635,884000000.0
2008-03-11 00:33:00,0.99635,0.99635,0.9958,0.9958,778400000.0
2008-03-11 00:34:00,0.9958,0.9958,0.9958,0.9958,896000000.0
2008-03-11 00:35:00,0.9958,0.9958,0.9958,0.9958,872000000.0
2008-03-11 00:36:00,0.9958,0.9958,0.9958,0.9958,880000000.0
2008-03-11 00:37:00,0.9958,0.9958,0.9958,0.9958,872000000.0
2008-03-11 00:38:00,0.9958,0.9958,0.9958,0.9958,868000000.0
2008-03-11 00:39:00,0.99575,0.99575,0.99565,0.99565,539500000.0
2008-03-11 00:40:00,0.99565,0.99565,0.9952,0.9952,465900000.0
2008-03-11 00:41:00,0.99515,0.99545,0.99515,0.99545,438000000.0
2008-03-11 00:42:00,0.99545,0.99545,0.99545,0.99545,111000000.0
2008-03-11 00:43:00,0.99545,0.99545,0.99545,0.99545,108500000.0
2008-03-11 00:44:00,0.99545,0.99545,0.99545,0.99545,110500000.0
2008-03-11 00:45:00,0.99545,0.99545,0.99545,0.99545,264300000.0
2008-03-11 00:46:00,0.99545,0.99545,0.99545,0.99545,231600000.0
2008-03-11 00:47:00,0.99545,0.99545,0.9954,0.9954,482400000.0
2008-03-11 00:48:00,0.9954,0.9954,0.9952,0.9953,594900000.0
2008-03-11 00:49:00,0.9953,0.9953,0.9953,0.9953,840000000.0
2008-03-11 00:50:00,0.9953,0.9953,0.9953,0.9953,836000000.0
2008-03-11 00:51:00,0.9953,0.9953,0.99515,0.99515,860000000.0
2008-03-11 00:52:00,0.99515,0.99515,0.99515,0.99515,876000000.0
2008-03-11 00:53:00,0.99515,0.99515,0.99515,0.99515,872000000.0
2008-03-11 00:54:00,0.99515,0.99515,0.99495,0.99495,612000000.0
2008-03-11 00:55:00,0.99495,0.99495,0.99495,0.99495,784800000.0
2008-03-11 00:56:00,0.99495,0.99495,0.99495,0.99495,763200000.0
2008-03-11 00:57:00,0.99495,0.99495,0.99495,0.99495,774000000.0
2008-03-11 00:58:00,0.99495,0.99495,0.99495,0.99495,799200000.0
2008-03-11 00:59:00,0.99495,0.99495,0.99495,0.99495,770400000.0
2008-03-11 01:00:00,0.99495,0.995,0.99495,0.995,49600000.0
2008-03-11 01:01:00,0.995,0.9951,0.995,0.9951,44500000.0
2008-03-11 01:02:00,0.9951,0.9951,0.9951,0.9951,43800000.0
2008-03-11 01:03:00,0.9951,0.9951,0.9951,0.9951,43000000.0
2008-03-11 01:04:00,0.9951,0.9951,0.9951,0.9951,40000000.0
2008-03-11 01:05:00,0.9951,0.9951,0.99505,0.99505,72600000.0
2008-03-11 01:06:00,0.99505,0.99505,0.99505,0.99505,108500000.0
2008-03-11 01:07:00,0.99505,0.99505,0.995,0.995,69100000.0
2008-03-11 01:08:00,0.995,0.995,0.995,0.995,43600000.0
2008-03-11 01:09:00,0.995,0.995,0.995,0.995,80000000.0
2008-03-11 01:10:00,0.995,0.995,0.995,0.995,180000000.0
2008-03-11 01:11:00,0.995,0.99525,0.995,0.995,185600000.0
2008-03-11 01:12:00,0.995,0.995,0.995,0.995,176800000.0
2008-03-11 01:13:00,0.995,0.995,0.995,0.995,167200000.0
2008-03-11 01:14:00,0.995,0.995,0.995,0.995,174400000.0
2008-03-11 01:15:00,0.995,0.9951,0.995,0.9951,108900000.0
2008-03-11 01:16:00,0.9951,0.9952,0.9951,0.9951,127900000.0
2008-03-11 01:17:00,0.9951,0.99545,0.9951,0.9952,223500000.0
2008-03-11 01:18:00,0.9952,0.9955,0.9952,0.9955,47000000.0
2008-03-11 01:19:00,0.9955,0.99585,0.9955,0.9958,189700000.0
2008-03-11 01:20:00,0.9958,0.9958,0.9958,0.9958,44000000.0
2008-03-11 01:21:00,0.9958,0.9958,0.9958,0.9958,44200000.0
2008-03-11 01:22:00,0.9958,0.9958,0.9958,0.9958,44000000.0
2008-03-11 01:23:00,0.9958,0.9958,0.9958,0.9958,44600000.0
2008-03-11 01:24:00,0.9958,0.9958,0.9957,0.9957,43400000.0
2008-03-11 01:25:00,0.9957,0.9957,0.9957,0.9957,43400000.0
2008-03-11 01:26:00,0.9957,0.9957,0.9957,0.9957,42800000.0
2008-03-11 01:27:00,0.9957,0.9957,0.9957,0.9957,44200000.0
2008-03-11 01:28:00,0.9957,0.9957,0.9957,0.9957,44000000.0
2008-03-11 01:29:00,0.9957,0.9957,0.9957,0.9957,44000000.0
2008-03-11 01:30:00,0.9957,0.9957,0.9957,0.9957,44000000.0
2008-03-11 01:31:00,0.9957,0.9957,0.9957,0.9957,43200000.0
2008-03-11 01:32:00,0.9957,0.9957,0.9957,0.9957,44000000.0
2008-03-11 01:33:00,0.9957,0.9957,0.9956,0.9956,1902000000.0
2008-03-11 01:34:00,0.9956,0.9957,0.9956,0.9957,697600000.0
2008-03-11 01:35:00,0.9957,0.9957,0.9957,0.9957,44000000.0
2008-03-11 01:36:00,0.9957,0.9957,0.9957,0.9957,44400000.0
2008-03-11 01:37:00,0.9957,0.9957,0.9957,0.9957,44000000.0
2008-03-11 01:38:00,0.9957,0.9957,0.9955,0.9956,224100000.0
2008-03-11 01:39:00,0.9956,0.9956,0.9956,0.9956,43200000.0
2008-03-11 01:40:00,0.9956,0.9956,0.9956,0.9956,43400000.0
2008-03-11 01:41:00,0.9956,0.9957,0.9956,0.9957,178300000.0
2008-03-11 01:42:00,0.9957,0.9959,0.9957,0.9959,130800000.0
2008-03-11 01:43:00,0.9959,0.9959,0.9959,0.9959,43800000.0
2008-03-11 01:44:00,0.9959,0.9959,0.9959,0.9959,43000000.0
2008-03-11 01:45:00,0.9959,0.9961,0.9959,0.9959,163400000.0
2008-03-11 01:46:00,0.9959,0.99615,0.9959,0.99595,556200000.0
2008-03-11 01:47:00,0.99595,0.9962,0.99595,0.99615,848000000.0
2008-03-11 01:48:00,0.99615,0.99615,0.99615,0.99615,848000000.0
2008-03-11 01:49:00,0.99615,0.99615,0.99605,0.99605,852000000.0
2008-03-11 01:50:00,0.99605,0.99645,0.99605,0.9961,805600000.0
2008-03-11 01:51:00,0.9961,0.9961,0.9961,0.9961,852000000.0
2008-03-11 01:52:00,0.9961,0.9961,0.9961,0.9961,852000000.0
2008-03-11 01:53:00,0.9961,0.9961,0.99605,0.9961,860000000.0
2008-03-11 01:54:00,0.9961,0.9962,0.9961,0.9962,848000000.0
2008-03-11 01:55:00,0.9962,0.9962,0.9961,0.9961,1207500000.0
2008-03-11 01:56:00,0.9961,0.9961,0.9961,0.9961,1397500000.0
2008-03-11 01:57:00,0.9961,0.9961,0.9961,0.9961,525500000.0
2008-03-11 01:58:00,0.9961,0.9961,0.9959,0.9959,154600000.0
2008-03-11 01:59:00,0.9959,0.9959,0.9959,0.9959,822100000.0
2008-03-11 02:00:00,0.9959,0.996,0.9959,0.996,876300000.0
2008-03-11 02:01:00,0.996,0.996,0.996,0.996,535000000.0
2008-03-11 02:02:00,0.996,0.99615,0.996,0.996,978500000.0
2008-03-11 02:03:00,0.996,0.996,0.996,0.996,1417000000.0
2008-03-11 02:04:00,0.996,0.996,0.996,0.996,1404000000.0
2008-03-11 02:05:00,0.996,0.996,0.996,0.996,1371500000.0
2008-03-11 02:06:00,0.996,0.996,0.9959,0.9959,1038500000.0
2008-03-11 02:07:00,0.9959,0.996,0.9959,0.996,585400000.0
2008-03-11 02:08:00,0.996,0.996,0.996,0.996,223300000.0
2008-03-11 02:09:00,0.996,0.99615,0.996,0.996,431600000.0
2008-03-11 02:10:00,0.996,0.996,0.996,0.996,527500000.0
2008-03-11 02:11:00,0.996,0.99615,0.996,0.996,532100000.0
2008-03-11 02:12:00,0.996,0.9962,0.99595,0.9962,166200000.0
2008-03-11 02:13:00,0.9962,0.99625,0.9962,0.99625,83700000.0
2008-03-11 02:14:00,0.99625,0.99625,0.9962,0.9962,677500000.0
2008-03-11 02:15:00,0.9962,0.9962,0.9962,0.9962,527500000.0
2008-03-11 02:16:00,0.9962,0.9962,0.9962,0.9962,540000000.0
2008-03-11 02:17:00,0.9962,0.9962,0.9962,0.9962,540000000.0
2008-03-11 02:18:00,0.9962,0.9962,0.9962,0.9962,175100000.0
2008-03-11 02:19:00,0.9962,0.99625,0.9961,0.9961,135400000.0
2008-03-11 02:20:00,0.99595,0.9961,0.9959,0.9959,853400000.0
2008-03-11 02:21:00,0.9959,0.99605,0.9959,0.99605,640400000.0
2008-03-11 02:22:00,0.99605,0.99605,0.99595,0.996,1241500000.0
2008-03-11 02:23:00,0.996,0.996,0.9959,0.9959,373300000.0
2008-03-11 02:24:00,0.9959,0.9959,0.9959,0.9959,42800000.0
2008-03-11 02:25:00,0.9959,0.9959,0.9959,0.9959,217000000.0
2008-03-11 02:26:00,0.9959,0.9961,0.9959,0.99595,767800000.0
2008-03-11 02:27:00,0.99595,0.9961,0.99595,0.9961,872000000.0
2008-03-11 02:28:00,0.9961,0.9964,0.9956,0.9964,1054300000.0
2008-03-11 02:29:00,0.9966,0.99675,0.99615,0.9967,751500000.0
2008-03-11 02:30:00,0.9967,0.9967,0.99595,0.9963,1129600000.0
2008-03-11 02:31:00,0.9963,0.9963,0.9957,0.9958,1014600000.0
2008-03-11 02:32:00,0.9958,0.9962,0.9958,0.9961,480300000.0
2008-03-11 02:33:00,0.9961,0.9962,0.9958,0.9958,131000000.0
2008-03-11 02:34:00,0.9958,0.9961,0.9958,0.9961,262100000.0
2008-03-11 02:35:00,0.9961,0.9962,0.9961,0.9962,45000000.0
2008-03-11 02:36:00,0.9962,0.9962,0.9962,0.9962,44600000.0
2008-03-11 02:37:00,0.9962,0.9962,0.9958,0.9958,793100000.0
2008-03-11 02:38:00,0.9958,0.996,0.9958,0.996,908400000.0
2008-03-11 02:39:00,0.996,0.996,0.996,0.996,537500000.0
2008-03-11 02:40:00,0.996,0.996,0.996,0.996,535000000.0
2008-03-11 02:41:00,0.996,0.9962,0.996,0.9962,488400000.0
2008-03-11 02:42:00,0.9962,0.9962,0.9962,0.9962,43400000.0
2008-03-11 02:43:00,0.9962,0.9962,0.9962,0.9962,43400000.0
2008-03-11 02:44:00,0.9962,0.9962,0.9962,0.9962,43600000.0
2008-03-11 02:45:00,0.9962,0.9962,0.9962,0.9962,43600000.0
2008-03-11 02:46:00,0.9962,0.9962,0.9962,0.9962,347400000.0
2008-03-11 02:47:00,0.9962,0.9963,0.9962,0.9963,101300000.0
2008-03-11 02:48:00,0.9963,0.9965,0.9963,0.9965,43000000.0
2008-03-11 02:49:00,0.9965,0.9966,0.9964,0.9964,43400000.0
2008-03-11 02:50:00,0.9964,0.9964,0.9964,0.9964,43000000.0
2008-03-11 02:51:00,0.9964,0.9965,0.9964,0.9965,42800000.0
2008-03-11 02:52:00,0.9965,0.9965,0.9965,0.9965,42600000.0
2008-03-11 02:53:00,0.9965,0.9965,0.9965,0.9965,41800000.0
2008-03-11 02:54:00,0.9965,0.9966,0.9965,0.9966,42200000.0
2008-03-11 02:55:00,0.9966,0.99685,0.99605,0.9967,468300000.0
2008-03-11 02:56:00,0.9967,0.9967,0.9967,0.9967,43400000.0
2008-03-11 02:57:00,0.9967,0.9967,0.99625,0.9965,708000000.0
2008-03-11 02:58:00,0.9965,0.9966,0.9965,0.9965,868000000.0
2008-03-11 02:59:00,0.9965,0.9965,0.9964,0.9964,1084000000.0
2008-03-11 03:00:00,0.9964,0.9964,0.9964,0.9964,1159900000.0
2008-03-11 03:01:00,0.9964,0.9964,0.9964,0.9964,522500000.0
2008-03-11 03:02:00,0.9964,0.9964,0.9964,0.9964,93400000.0
2008-03-11 03:03:00,0.9964,0.9964,0.9962,0.9962,496100000.0
2008-03-11 03:04:00,0.9962,0.9962,0.9962,0.9962,535000000.0
2008-03-11 03:05:00,0.9962,0.9962,0.9962,0.9962,545000000.0
2008-03-11 03:06:00,0.9962,0.9962,0.9962,0.9962,449700000.0
2008-03-11 03:07:00,0.9962,0.9962,0.9962,0.9962,42800000.0
2008-03-11 03:08:00,0.9962,0.9962,0.9961,0.9961,52000000.0
2008-03-11 03:09:00,0.9961,0.9961,0.9961,0.9961,1720000000.0
2008-03-11 03:10:00,0.9961,0.9963,0.9957,0.9957,699700000.0
2008-03-11 03:11:00,0.9957,0.9957,0.9957,0.9957,545000000.0
2008-03-11 03:12:00,0.9957,0.996,0.9957,0.9957,1123000000.0
2008-03-11 03:13:00,0.9957,0.9958,0.9957,0.9958,532300000.0
2008-03-11 03:14:00,0.9958,0.9958,0.9957,0.9957,478900000.0
2008-03-11 03:15:00,0.9957,0.9959,0.9957,0.9957,462300000.0
2008-03-11 03:16:00,0.9957,0.9959,0.9957,0.9959,98200000.0
2008-03-11 03:17:00,0.9959,0.9959,0.9957,0.9959,425500000.0
2008-03-11 03:18:00,0.9959,0.9959,0.9957,0.9957,369000000.0
2008-03-11 03:19:00,0.9957,0.9957,0.9957,0.9957,535000000.0
2008-03-11 03:20:00,0.9957,0.9958,0.9957,0.9958,368900000.0
2008-03-11 03:21:00,0.9958,0.9959,0.9958,0.9959,88600000.0
2008-03-11 03:22:00,0.9959,0.9959,0.9956,0.9956,270300000.0
2008-03-11 03:23:00,0.9956,0.9957,0.9956,0.9957,155000000.0
2008-03-11 03:24:00,0.9957,0.9957,0.9957,0.9957,42400000.0
2008-03-11 03:25:00,0.9957,0.9957,0.9957,0.9957,42800000.0
2008-03-11 03:26:00,0.9957,0.9957,0.9957,0.9957,43400000.0
2008-03-11 03:27:00,0.9957,0.9957,0.9957,0.9957,42200000.0
2008-03-11 03:28:00,0.9957,0.9957,0.9956,0.9956,364400000.0
2008-03-11 03:29:00,0.9956,0.9956,0.9956,0.9956,511200000.0
2008-03-11 03:30:00,0.9956,0.9956,0.99555,0.99555,1323200000.0
2008-03-11 03:31:00,0.9953,0.9953,0.9953,0.9953,2131500000.0
2008-03-11 03:33:00,0.99555,0.99555,0.99555,0.99555,2131500000.0
2008-03-11 03:34:00,0.99555,0.9957,0.99555,0.9957,1189000000.0
2008-03-11 03:35:00,0.9957,0.9957,0.9957,0.9957,540900000.0
2008-03-11 03:36:00,0.9957,0.9957,0.9957,0.9957,545000000.0
2008-03-11 03:37:00,0.9957,0.9957,0.9957,0.9957,511000000.0
2008-03-11 03:38:00,0.9957,0.9957,0.9957,0.9957,550000000.0
2008-03-11 03:39:00,0.9957,0.9957,0.9957,0.9957,244400000.0
2008-03-11 03:40:00,0.9957,0.9957,0.9957,0.9957,41200000.0
2008-03-11 03:41:00,0.9957,0.9957,0.9957,0.9957,43400000.0
2008-03-11 03:42:00,0.9957,0.9957,0.9957,0.9957,43000000.0
2008-03-11 03:43:00,0.9957,0.9957,0.9956,0.9957,50900000.0
2008-03-11 03:44:00,0.9957,0.9957,0.9957,0.9957,42200000.0
2008-03-11 03:45:00,0.9957,0.9957,0.9957,0.9957,42000000.0
2008-03-11 03:46:00,0.9957,0.9958,0.9956,0.9958,206700000.0
2008-03-11 03:47:00,0.9958,0.9958,0.99515,0.9954,204700000.0
2008-03-11 03:48:00,0.9954,0.9957,0.9954,0.9955,210300000.0
2008-03-11 03:49:00,0.9955,0.9955,0.9954,0.9954,178700000.0
2008-03-11 03:50:00,0.9954,0.9955,0.9954,0.9955,137700000.0
2008-03-11 03:51:00,0.9955,0.9955,0.9954,0.9955,404700000.0
2008-03-11 03:52:00,0.9955,0.9955,0.9955,0.9955,399700000.0
2008-03-11 03:53:00,0.9955,0.9955,0.9955,0.9955,41800000.0
2008-03-11 03:54:00,0.9955,0.99555,0.9955,0.99555,337400000.0
2008-03-11 03:55:00,0.99555,0.99555,0.9955,0.99555,331400000.0
2008-03-11 03:56:00,0.99555,0.99555,0.99555,0.99555,352800000.0
2008-03-11 03:57:00,0.99555,0.99555,0.99515,0.9952,457300000.0
2008-03-11 03:58:00,0.9952,0.9953,0.9952,0.9952,202900000.0
2008-03-11 03:59:00,0.9952,0.9952,0.9952,0.9952,41400000.0
2008-03-11 04:00:00,0.9952,0.9952,0.9952,0.9952,42800000.0
2008-03-11 04:01:00,0.9952,0.9952,0.9951,0.9951,45400000.0
2008-03-11 04:02:00,0.9951,0.9952,0.9951,0.9952,45400000.0
2008-03-11 04:03:00,0.9952,0.9952,0.9952,0.9952,43000000.0
2008-03-11 04:04:00,0.9952,0.9952,0.9952,0.9952,43000000.0
2008-03-11 04:05:00,0.9952,0.9953,0.9952,0.9953,45800000.0
2008-03-11 04:06:00,0.9953,0.9953,0.9953,0.9953,42400000.0
2008-03-11 04:07:00,0.9953,0.9953,0.9953,0.9953,43600000.0
2008-03-11 04:08:00,0.9953,0.9953,0.9953,0.9953,43800000.0
2008-03-11 04:09:00,0.9953,0.9953,0.9953,0.9953,43400000.0
2008-03-11 04:10:00,0.9953,0.9953,0.99525,0.99525,228600000.0
2008-03-11 04:11:00,0.99525,0.9953,0.99525,0.9953,259400000.0
2008-03-11 04:12:00,0.9953,0.9953,0.99525,0.9953,141200000.0
2008-03-11 04:13:00,0.9953,0.9953,0.9953,0.9953,44000000.0
2008-03-11 04:14:00,0.9953,0.9953,0.9952,0.9952,43800000.0
2008-03-11 04:15:00,0.9952,0.9952,0.99515,0.99515,831200000.0
2008-03-11 04:16:00,0.99515,0.9952,0.99515,0.99515,651600000.0
2008-03-11 04:17:00,0.99515,0.99515,0.99515,0.99515,871200000.0
2008-03-11 04:18:00,0.99515,0.99515,0.99515,0.99515,876000000.0
2008-03-11 04:19:00,0.99515,0.9952,0.99515,0.9952,209800000.0
2008-03-11 04:20:00,0.9952,0.9952,0.9952,0.9952,44200000.0
2008-03-11 04:21:00,0.9952,0.9952,0.9952,0.9952,44200000.0
2008-03-11 04:22:00,0.9952,0.9952,0.9952,0.9952,44600000.0
2008-03-11 04:23:00,0.9952,0.9952,0.9952,0.9952,44400000.0
2008-03-11 04:24:00,0.9952,0.9952,0.99515,0.99515,289200000.0
2008-03-11 04:25:00,0.99515,0.9955,0.99515,0.9955,221100000.0
2008-03-11 04:26:00,0.9955,0.9955,0.9952,0.9952,92300000.0
2008-03-11 04:27:00,0.9952,0.9952,0.9952,0.9952,507500000.0
2008-03-11 04:28:00,0.9952,0.9952,0.9952,0.9952,537500000.0
2008-03-11 04:29:00,0.9952,0.9952,0.9952,0.9952,547500000.0
2008-03-11 04:30:00,0.9952,0.9952,0.9952,0.9952,532500000.0
2008-03-11 04:31:00,0.9952,0.9953,0.9952,0.9953,532300000.0
2008-03-11 04:32:00,0.9953,0.9953,0.9953,0.9953,540000000.0
2008-03-11 04:33:00,0.9953,0.9953,0.9953,0.9953,547500000.0
2008-03-11 04:34:00,0.9953,0.9954,0.9952,0.9954,504300000.0
2008-03-11 04:35:00,0.9954,0.9954,0.9954,0.9954,40000000.0
2008-03-11 04:36:00,0.9954,0.9954,0.9952,0.9953,253900000.0
2008-03-11 04:37:00,0.9953,0.9953,0.9952,0.9952,331400000.0
2008-03-11 04:38:00,0.9952,0.9952,0.9951,0.9951,43200000.0
2008-03-11 04:39:00,0.9951,0.9951,0.9951,0.9951,42200000.0
2008-03-11 04:40:00,0.9951,0.9951,0.9951,0.9951,43400000.0
2008-03-11 04:41:00,0.9951,0.9951,0.9951,0.9951,42400000.0
2008-03-11 04:42:00,0.9951,0.9951,0.9951,0.9951,44200000.0
2008-03-11 04:43:00,0.9951,0.9951,0.99505,0.99505,159800000.0
2008-03-11 04:44:00,0.99505,0.99505,0.99505,0.99505,344800000.0
2008-03-11 04:45:00,0.99505,0.9952,0.99505,0.9952,59500000.0
2008-03-11 04:46:00,0.9952,0.9952,0.9951,0.9951,43400000.0
2008-03-11 04:47:00,0.9951,0.9952,0.9951,0.9952,45200000.0
2008-03-11 04:48:00,0.9952,0.9952,0.9952,0.9952,43600000.0
2008-03-11 04:49:00,0.9952,0.9952,0.9952,0.9952,42400000.0
2008-03-11 04:50:00,0.9952,0.9952,0.99505,0.99505,49600000.0
2008-03-11 04:51:00,0.99505,0.9951,0.99505,0.9951,60000000.0
2008-03-11 04:52:00,0.9951,0.9952,0.99505,0.99505,175400000.0
2008-03-11 04:53:00,0.99505,0.9952,0.99505,0.9952,57000000.0
2008-03-11 04:54:00,0.9952,0.9952,0.9951,0.9951,43200000.0
2008-03-11 04:55:00,0.9951,0.9951,0.99495,0.99505,416800000.0
2008-03-11 04:56:00,0.99505,0.99505,0.995,0.99505,339600000.0
2008-03-11 04:57:00,0.99505,0.99505,0.99505,0.99505,342400000.0
2008-03-11 04:58:00,0.99505,0.99505,0.995,0.99505,348000000.0
2008-03-11 04:59:00,0.99505,0.99505,0.995,0.99505,201800000.0
2008-03-11 05:00:00,0.99505,0.99505,0.99505,0.99505,172800000.0
2008-03-11 05:01:00,0.99505,0.99505,0.995,0.99505,176000000.0
2008-03-11 05:02:00,0.99505,0.99505,0.99505,0.99505,174400000.0
2008-03-11 05:03:00,0.99505,0.99505,0.99505,0.99505,176000000.0
2008-03-11 05:04:00,0.99505,0.9952,0.99505,0.9952,716100000.0
2008-03-11 05:05:00,0.9952,0.9953,0.9951,0.9951,483400000.0
2008-03-11 05:06:00,0.9951,0.9951,0.9951,0.9951,45000000.0
2008-03-11 05:07:00,0.9951,0.99535,0.9951,0.9951,90800000.0
2008-03-11 05:08:00,0.9951,0.99535,0.9951,0.99535,67100000.0
2008-03-11 05:09:00,0.99535,0.99545,0.9951,0.9953,114400000.0
2008-03-11 05:10:00,0.9953,0.9956,0.9953,0.9953,321600000.0
2008-03-11 05:11:00,0.9953,0.9955,0.9953,0.9955,43000000.0
2008-03-11 05:12:00,0.9955,0.9955,0.9954,0.9954,44200000.0
2008-03-11 05:13:00,0.9954,0.9954,0.9954,0.9954,43800000.0
2008-03-11 05:14:00,0.9954,0.9954,0.9953,0.9953,193200000.0
2008-03-11 05:15:00,0.9953,0.9953,0.9953,0.9953,328300000.0
2008-03-11 05:16:00,0.9953,0.9953,0.9953,0.9953,44200000.0
2008-03-11 05:17:00,0.9953,0.9953,0.9953,0.9953,44000000.0
2008-03-11 05:18:00,0.9953,0.9953,0.9953,0.9953,43000000.0
2008-03-11 05:19:00,0.9953,0.9953,0.9951,0.9951,89000000.0
2008-03-11 05:20:00,0.9951,0.9952,0.9951,0.9952,47000000.0
2008-03-11 05:21:00,0.9952,0.9952,0.9952,0.9952,43800000.0
2008-03-11 05:22:00,0.9952,0.9952,0.9952,0.9952,43200000.0
2008-03-11 05:23:00,0.9952,0.9952,0.9952,0.9952,43200000.0
2008-03-11 05:24:00,0.9952,0.9952,0.9952,0.9952,42200000.0
2008-03-11 05:25:00,0.9952,0.9952,0.9951,0.9951,43800000.0
2008-03-11 05:26:00,0.9951,0.9951,0.9951,0.9951,43200000.0
2008-03-11 05:27:00,0.9951,0.9952,0.995,0.9952,43000000.0
2008-03-11 05:28:00,0.9952,0.9952,0.9951,0.9951,43000000.0
2008-03-11 05:29:00,0.9951,0.9951,0.9951,0.9951,43800000.0
2008-03-11 05:30:00,0.9951,0.9951,0.9944,0.9944,64200000.0
2008-03-11 05:31:00,0.9945,0.9945,0.9943,0.9944,130000000.0
2008-03-11 05:32:00,0.9944,0.9944,0.9944,0.9944,42400000.0
2008-03-11 05:33:00,0.9944,0.9944,0.9944,0.9944,42400000.0
2008-03-11 05:34:00,0.9944,0.9948,0.9944,0.9947,45700000.0
2008-03-11 05:35:00,0.9947,0.9947,0.9944,0.9944,136300000.0
2008-03-11 05:36:00,0.9944,0.9947,0.9944,0.9947,780700000.0
2008-03-11 05:37:00,0.9947,0.9947,0.9947,0.9947,864000000.0
2008-03-11 05:38:00,0.9947,0.99485,0.9944,0.9948,791200000.0
2008-03-11 05:39:00,0.9948,0.9948,0.9947,0.9947,880500000.0
2008-03-11 05:40:00,0.9947,0.9947,0.9947,0.9947,43600000.0
2008-03-11 05:41:00,0.9947,0.9947,0.9947,0.9947,44400000.0
2008-03-11 05:42:00,0.9947,0.995,0.9947,0.995,268200000.0
2008-03-11 05:43:00,0.995,0.995,0.995,0.995,42200000.0
2008-03-11 05:44:00,0.995,0.9952,0.995,0.995,44700000.0
2008-03-11 05:45:00,0.995,0.995,0.995,0.995,44000000.0
2008-03-11 05:46:00,0.995,0.995,0.995,0.995,43800000.0
2008-03-11 05:47:00,0.995,0.995,0.9949,0.995,70200000.0
2008-03-11 05:48:00,0.995,0.995,0.995,0.995,42400000.0
2008-03-11 05:49:00,0.995,0.995,0.995,0.995,43000000.0
2008-03-11 05:50:00,0.995,0.99515,0.995,0.99515,174600000.0
2008-03-11 05:51:00,0.99515,0.99515,0.99515,0.99515,174400000.0
2008-03-11 05:52:00,0.99515,0.99515,0.995,0.995,46200000.0
2008-03-11 05:53:00,0.995,0.995,0.9949,0.995,119100000.0
2008-03-11 05:54:00,0.995,0.995,0.995,0.995,43200000.0
2008-03-11 05:55:00,0.995,0.995,0.995,0.995,44200000.0
2008-03-11 05:56:00,0.995,0.995,0.995,0.995,43400000.0
2008-03-11 05:57:00,0.995,0.995,0.995,0.995,43400000.0
2008-03-11 05:58:00,0.995,0.995,0.995,0.995,43400000.0
2008-03-11 05:59:00,0.995,0.995,0.995,0.995,44200000.0
2008-03-11 06:00:00,0.995,0.995,0.99485,0.99485,1249600000.0
2008-03-11 06:03:00,0.9929,0.9932,0.9929,0.9932,241800000.0
2008-03-11 06:04:00,0.99495,0.9951,0.99485,0.995,241800000.0
2008-03-11 06:05:00,0.995,0.9951,0.995,0.995,58900000.0
2008-03-11 06:06:00,0.995,0.995,0.995,0.995,43200000.0
2008-03-11 06:07:00,0.995,0.995,0.995,0.995,151200000.0
2008-03-11 06:08:00,0.995,0.995,0.995,0.995,193500000.0
2008-03-11 06:09:00,0.995,0.995,0.995,0.995,195300000.0
2008-03-11 06:10:00,0.995,0.995,0.99495,0.99495,412500000.0
2008-03-11 06:11:00,0.99495,0.99495,0.99495,0.99495,884000000.0
2008-03-11 06:12:00,0.99495,0.99525,0.9944,0.9944,638800000.0
2008-03-11 06:13:00,0.9944,0.9946,0.9944,0.9944,181500000.0
2008-03-11 06:14:00,0.9944,0.9944,0.9943,0.9943,94900000.0
2008-03-11 06:15:00,0.9943,0.9943,0.9943,0.9943,41800000.0
2008-03-11 06:16:00,0.9943,0.9944,0.9942,0.9942,45800000.0
2008-03-11 06:17:00,0.9941,0.9941,0.9934,0.9936,147800000.0
2008-03-11 06:18:00,0.9936,0.99405,0.9936,0.994,108800000.0
2008-03-11 06:19:00,0.994,0.994,0.99365,0.9938,464600000.0
2008-03-11 06:20:00,0.9938,0.994,0.9938,0.994,62600000.0
2008-03-11 06:21:00,0.994,0.994,0.9938,0.994,52300000.0
2008-03-11 06:22:00,0.994,0.994,0.9937,0.9938,241200001.0
2008-03-11 06:23:00,0.9938,0.994,0.9938,0.9938,246400000.0
2008-03-11 06:24:00,0.9938,0.9941,0.99375,0.99405,278700000.0
2008-03-11 06:25:00,0.99405,0.9942,0.99375,0.99375,632800000.0
2008-03-11 06:26:00,0.99375,0.99375,0.99375,0.99375,1369600000.0
2008-03-11 06:27:00,0.99375,0.99375,0.9932,0.99335,578600000.0
2008-03-11 06:28:00,0.99335,0.9934,0.99335,0.9934,293600000.0
2008-03-11 06:29:00,0.9934,0.9934,0.99335,0.9934,265600000.0
2008-03-11 06:30:00,0.9934,0.9934,0.9932,0.99325,705000000.0
2008-03-11 06:31:00,0.99325,0.9933,0.99325,0.9933,946000000.0
2008-03-11 06:32:00,0.9933,0.9935,0.9933,0.9935,44000000.0
2008-03-11 06:33:00,0.9935,0.9935,0.9933,0.9935,125800000.0
2008-03-11 06:34:00,0.9935,0.9935,0.9933,0.9933,113900000.0
2008-03-11 06:35:00,0.9933,0.9933,0.9933,0.9933,198000000.0
2008-03-11 06:36:00,0.9933,0.9935,0.9933,0.9935,89100000.0
2008-03-11 06:37:00,0.9935,0.9935,0.9935,0.9935,42200000.0
2008-03-11 06:38:00,0.9935,0.9935,0.9935,0.9935,44200000.0
2008-03-11 06:39:00,0.9935,0.9935,0.9935,0.9935,44400000.0
2008-03-11 06:40:00,0.9935,0.9935,0.9935,0.9935,43800000.0
2008-03-11 06:41:00,0.9935,0.9935,0.9935,0.9935,44000000.0
2008-03-11 06:42:00,0.9935,0.9935,0.9933,0.9933,44200000.0
2008-03-11 06:43:00,0.9933,0.9933,0.9933,0.9933,491500000.0
2008-03-11 06:44:00,0.9933,0.9933,0.9933,0.9933,877400000.0
2008-03-11 06:45:00,0.9933,0.9934,0.9933,0.9934,395500000.0
2008-03-11 06:46:00,0.9934,0.9934,0.9934,0.9934,43800000.0
2008-03-11 06:47:00,0.9934,0.9934,0.9934,0.9934,44000000.0
2008-03-11 06:48:00,0.9934,0.9934,0.9934,0.9934,44200000.0
2008-03-11 06:49:00,0.9934,0.9934,0.9934,0.9934,43200000.0
2008-03-11 06:50:00,0.9934,0.9934,0.99335,0.9934,48400000.0
2008-03-11 06:51:00,0.9934,0.9934,0.9934,0.9934,43000000.0
2008-03-11 06:52:00,0.9934,0.9934,0.9934,0.9934,43400000.0
2008-03-11 06:53:00,0.9934,0.9934,0.9934,0.9934,40600000.0
2008-03-11 06:54:00,0.9934,0.9934,0.9932,0.9932,57000000.0
2008-03-11 06:55:00,0.9932,0.99325,0.9932,0.99325,106500000.0
2008-03-11 06:56:00,0.99325,0.99325,0.9932,0.9932,140700000.0
2008-03-11 06:57:00,0.9932,0.9932,0.9931,0.9931,43600000.0
2008-03-11 06:58:00,0.9931,0.99315,0.9931,0.9931,137400000.0
2008-03-11 06:59:00,0.9931,0.9933,0.9931,0.9933,99100000.0
2008-03-11 07:00:00,0.9933,0.9933,0.9931,0.9931,42800000.0
2008-03-11 07:01:00,0.9931,0.9931,0.99305,0.99305,167000000.0
2008-03-11 07:02:00,0.99305,0.99305,0.99305,0.99305,172800000.0
2008-03-11 07:03:00,0.99305,0.9932,0.99305,0.9932,133200000.0
2008-03-11 07:04:00,0.9932,0.9933,0.9932,0.9933,42800000.0
2008-03-11 07:05:00,0.9933,0.9934,0.99305,0.9931,59000000.0
2008-03-11 07:06:00,0.9931,0.9932,0.9931,0.9931,43200000.0
2008-03-11 07:07:00,0.9931,0.9931,0.9931,0.9931,41800000.0
2008-03-11 07:08:00,0.9931,0.9931,0.9931,0.9931,43200000.0
2008-03-11 07:09:00,0.9931,0.9933,0.9931,0.9933,57200000.0
2008-03-11 07:10:00,0.9933,0.9933,0.9932,0.9932,62600000.0
2008-03-11 07:11:00,0.9932,0.9932,0.9932,0.9932,43000000.0
2008-03-11 07:12:00,0.9932,0.9932,0.99305,0.99305,124600000.0
2008-03-11 07:13:00,0.99305,0.99305,0.99305,0.99305,172800000.0
2008-03-11 07:14:00,0.99305,0.99305,0.99305,0.99305,168000000.0
2008-03-11 07:15:00,0.99305,0.9931,0.99305,0.9931,48200000.0
2008-03-11 07:16:00,0.9931,0.9931,0.9931,0.9931,43600000.0
2008-03-11 07:17:00,0.9931,0.9931,0.9931,0.9931,42800000.0
2008-03-11 07:18:00,0.9931,0.9931,0.99305,0.9931,116600000.0
2008-03-11 07:19:00,0.9931,0.9931,0.9931,0.9931,43400000.0
2008-03-11 07:20:00,0.9931,0.9931,0.99305,0.99305,168800000.0
2008-03-11 07:21:00,0.99305,0.99305,0.9928,0.9928,89500000.0
2008-03-11 07:22:00,0.9928,0.9929,0.9928,0.9928,43200000.0
2008-03-11 07:23:00,0.9928,0.9928,0.9928,0.9928,42800000.0
2008-03-11 07:24:00,0.9928,0.9929,0.9928,0.9929,44200000.0
2008-03-11 07:25:00,0.9929,0.9929,0.9929,0.9929,41800000.0
2008-03-11 07:26:00,0.9929,0.9929,0.9928,0.9928,43000000.0
2008-03-11 07:27:00,0.9928,0.9928,0.9928,0.9928,42800000.0
2008-03-11 07:28:00,0.9928,0.9928,0.9928,0.9928,43600000.0
2008-03-11 07:29:00,0.9928,0.9928,0.9927,0.9927,43600000.0
2008-03-11 07:30:00,0.9927,0.9927,0.9927,0.9927,43800000.0
2008-03-11 07:31:00,0.9927,0.9929,0.9927,0.9929,40800000.0
2008-03-11 07:32:00,0.9929,0.9929,0.9929,0.9929,179900000.0
2008-03-11 07:33:00,0.9929,0.9932,0.9929,0.9932,77100000.0
2008-03-11 07:34:00,0.9932,0.9932,0.9929,0.9929,42400000.0
2008-03-11 07:35:00,0.9929,0.99315,0.9929,0.9929,48800000.0
2008-03-11 07:36:00,0.9929,0.993,0.9929,0.993,49000000.0
2008-03-11 07:37:00,0.993,0.993,0.993,0.993,42600000.0
2008-03-11 07:38:00,0.993,0.993,0.9927,0.9928,60400000.0
2008-03-11 07:39:00,0.9928,0.9928,0.9928,0.9928,43200000.0
2008-03-11 07:40:00,0.9928,0.9928,0.9927,0.9927,43800000.0
2008-03-11 07:41:00,0.9927,0.9927,0.9927,0.9927,43200000.0
2008-03-11 07:42:00,0.9927,0.9928,0.9927,0.9928,42800000.0
2008-03-11 07:43:00,0.9928,0.9928,0.9927,0.9927,43600000.0
2008-03-11 07:44:00,0.9927,0.9927,0.9927,0.9927,42600000.0
2008-03-11 07:45:00,0.9927,0.9927,0.99265,0.9927,73200000.0
2008-03-11 07:46:00,0.9927,0.9927,0.9927,0.9927,43600000.0
2008-03-11 07:47:00,0.9927,0.9927,0.9927,0.9927,43600000.0
2008-03-11 07:48:00,0.9927,0.9927,0.9927,0.9927,43000000.0
2008-03-11 07:49:00,0.9927,0.9927,0.9926,0.9927,42400000.0
2008-03-11 07:50:00,0.9927,0.9927,0.9927,0.9927,42800000.0
2008-03-11 07:51:00,0.9927,0.9927,0.9927,0.9927,42000000.0
2008-03-11 07:52:00,0.9927,0.9927,0.9927,0.9927,43400000.0
2008-03-11 07:53:00,0.9927,0.9927,0.9927,0.9927,43200000.0
2008-03-11 07:54:00,0.9927,0.993,0.9927,0.993,85000000.0
2008-03-11 07:55:00,0.993,0.993,0.9927,0.9927,154000000.0
2008-03-11 07:56:00,0.9927,0.9927,0.9927,0.9927,88900000.0
2008-03-11 07:57:00,0.9927,0.9927,0.9927,0.9927,44000000.0
2008-03-11 07:58:00,0.9927,0.9927,0.9927,0.9927,42800000.0
2008-03-11 07:59:00,0.9927,0.9928,0.9927,0.9928,810700000.0
2008-03-11 08:00:00,0.9928,0.9928,0.9927,0.9927,166200000.0
2008-03-11 08:01:00,0.9927,0.9927,0.9927,0.9927,41400000.0
2008-03-11 08:02:00,0.9927,0.99355,0.9927,0.99305,1485499752.0
2008-03-11 08:03:00,0.99305,0.9933,0.9928,0.9932,537900000.0
2008-03-11 08:04:00,0.9932,0.9933,0.993,0.99305,587300000.0
2008-03-11 08:05:00,0.99305,0.9933,0.99305,0.9933,324200000.0
2008-03-11 08:06:00,0.9933,0.9933,0.9933,0.9933,848000000.0
2008-03-11 08:07:00,0.9933,0.9934,0.99325,0.9934,458400000.0
2008-03-11 08:08:00,0.9934,0.99375,0.9934,0.99375,586600000.0
2008-03-11 08:09:00,0.99375,0.99375,0.9936,0.9936,145900000.0
2008-03-11 08:10:00,0.9936,0.9936,0.9936,0.9936,42600000.0
2008-03-11 08:11:00,0.9936,0.9936,0.9936,0.9936,42400000.0
2008-03-11 08:12:00,0.9936,0.9936,0.9934,0.9934,62100000.0
2008-03-11 08:13:00,0.9934,0.9935,0.9931,0.9935,185700000.0
2008-03-11 08:14:00,0.9935,0.9935,0.9935,0.9935,42400000.0
2008-03-11 08:15:00,0.9935,0.9935,0.9935,0.9935,43000000.0
2008-03-11 08:16:00,0.9935,0.99355,0.9935,0.99355,476400000.0
2008-03-11 08:17:00,0.99355,0.99355,0.9933,0.9935,419200000.0
2008-03-11 08:18:00,0.9935,0.9935,0.9935,0.9935,43200000.0
2008-03-11 08:19:00,0.9935,0.9936,0.9935,0.9936,44900000.0
2008-03-11 08:20:00,0.9936,0.9937,0.9936,0.9937,44300000.0
2008-03-11 08:21:00,0.9937,0.99385,0.9937,0.99375,67200000.0
2008-03-11 08:22:00,0.99375,0.9938,0.99375,0.99375,68600000.0
2008-03-11 08:23:00,0.99375,0.99375,0.99375,0.99375,65100000.0
2008-03-11 08:24:00,0.99375,0.9938,0.99375,0.9938,62900000.0
2008-03-11 08:25:00,0.9938,0.9938,0.99375,0.99375,54800000.0
2008-03-11 08:26:00,0.99375,0.99375,0.99375,0.99375,63000000.0
2008-03-11 08:27:00,0.99375,0.9938,0.99375,0.99375,380800000.0
2008-03-11 08:28:00,0.99375,0.9938,0.9935,0.9936,84800000.0
2008-03-11 08:29:00,0.9936,0.9938,0.9936,0.9936,79200000.0
2008-03-11 08:30:00,0.9936,0.9938,0.9936,0.9936,367400000.0
2008-03-11 08:31:00,0.9936,0.9936,0.9936,0.9936,42800000.0
2008-03-11 08:32:00,0.9936,0.9936,0.99355,0.9936,399800000.0
2008-03-11 08:33:00,0.9936,0.9937,0.9936,0.9937,51400000.0
2008-03-11 08:34:00,0.9937,0.99385,0.9936,0.9936,127300000.0
2008-03-11 08:35:00,0.9936,0.9936,0.99355,0.9936,232000000.0
2008-03-11 08:36:00,0.9936,0.9936,0.9935,0.9936,61600000.0
2008-03-11 08:37:00,0.9936,0.99375,0.9936,0.99375,636700000.0
2008-03-11 08:38:00,0.99375,0.99375,0.99375,0.99375,1246500000.0
2008-03-11 08:39:00,0.99375,0.9942,0.99375,0.9942,1020300000.0
2008-03-11 08:40:00,0.9942,0.9943,0.9939,0.994,617000000.0
2008-03-11 08:41:00,0.994,0.99415,0.99385,0.99415,753100000.0
2008-03-11 08:42:00,0.99415,0.99415,0.994,0.994,597700000.0
2008-03-11 08:43:00,0.994,0.994,0.994,0.994,509900000.0
2008-03-11 08:44:00,0.994,0.994,0.994,0.994,468300000.0
2008-03-11 08:45:00,0.994,0.994,0.994,0.994,43400000.0
2008-03-11 08:46:00,0.994,0.994,0.994,0.994,43800000.0
2008-03-11 08:47:00,0.994,0.994,0.99395,0.994,254400000.0
2008-03-11 08:48:00,0.994,0.994,0.9939,0.9939,43800000.0
2008-03-11 08:49:00,0.9939,0.994,0.9939,0.994,48000000.0
2008-03-11 08:50:00,0.994,0.9941,0.9939,0.9941,409700000.0
2008-03-11 08:51:00,0.9941,0.9943,0.9941,0.9943,67300000.0
2008-03-11 08:52:00,0.9943,0.9943,0.9943,0.9943,44200000.0
2008-03-11 08:53:00,0.9943,0.9943,0.9942,0.9942,43400000.0
2008-03-11 08:54:00,0.9942,0.99425,0.9942,0.9942,180300000.0
2008-03-11 08:55:00,0.9942,0.9942,0.9942,0.9942,43400000.0
2008-03-11 08:56:00,0.9942,0.9944,0.99415,0.9942,93650000.0
2008-03-11 08:57:00,0.9942,0.9942,0.9942,0.9942,43400000.0
2008-03-11 08:58:00,0.9942,0.9943,0.9942,0.9942,51500000.0
2008-03-11 08:59:00,0.9942,0.9942,0.9942,0.9942,43800000.0
2008-03-11 09:00:00,0.9942,0.9942,0.9942,0.9942,42600000.0
2008-03-11 09:01:00,0.9942,0.9942,0.9942,0.9942,42800000.0
2008-03-11 09:02:00,0.9942,0.9942,0.994,0.994,59200000.0
2008-03-11 09:03:00,0.994,0.9943,0.994,0.9942,47100000.0
2008-03-11 09:04:00,0.9942,0.9942,0.9941,0.9942,43400000.0
2008-03-11 09:05:00,0.9942,0.9942,0.99385,0.9939,62200000.0
2008-03-11 09:06:00,0.9939,0.99395,0.9939,0.99395,204500000.0
2008-03-11 09:07:00,0.99395,0.99395,0.9939,0.99395,42800000.0
2008-03-11 09:08:00,0.99395,0.994,0.99395,0.994,79800000.0
2008-03-11 09:09:00,0.994,0.994,0.994,0.994,86400000.0
2008-03-11 09:10:00,0.994,0.994,0.994,0.994,86000000.0
2008-03-11 09:11:00,0.994,0.994,0.994,0.994,86000000.0
2008-03-11 09:12:00,0.994,0.994,0.994,0.994,83400000.0
2008-03-11 09:13:00,0.994,0.994,0.9939,0.9939,159100000.0
2008-03-11 09:14:00,0.9939,0.9939,0.99385,0.99385,322400000.0
2008-03-11 09:15:00,0.99385,0.9939,0.99385,0.9939,601600000.0
2008-03-11 09:16:00,0.9939,0.994,0.9939,0.9939,778900000.0
2008-03-11 09:17:00,0.9939,0.9941,0.9939,0.9941,763700000.0
2008-03-11 09:18:00,0.9941,0.9945,0.9941,0.9944,278500000.0
2008-03-11 09:19:00,0.9944,0.9947,0.9944,0.9947,207400000.0
2008-03-11 09:20:00,0.9947,0.9949,0.9947,0.9947,337400000.0
2008-03-11 09:21:00,0.9947,0.995,0.99465,0.9947,206000000.0
2008-03-11 09:22:00,0.9947,0.995,0.99465,0.99465,211887764.0
2008-03-11 09:23:00,0.99465,0.99475,0.99465,0.99475,320600000.0
2008-03-11 09:24:00,0.99475,0.9948,0.9945,0.9945,212812752.0
2008-03-11 09:25:00,0.9945,0.9945,0.9942,0.9944,209330308.0
2008-03-11 09:26:00,0.9944,0.9945,0.9941,0.99435,517359036.0
2008-03-11 09:27:00,0.99435,0.99435,0.99425,0.9943,845596808.0
2008-03-11 09:28:00,0.9943,0.9943,0.993,0.9932,666395212.0
2008-03-11 09:29:00,0.9932,0.9935,0.99305,0.99305,348200000.0
2008-03-11 09:30:00,0.99305,0.9934,0.99305,0.9933,113600000.0
2008-03-11 09:31:00,0.9933,0.9934,0.9931,0.9931,82398936.0
2008-03-11 09:32:00,0.9931,0.9932,0.9931,0.9932,99500000.0
2008-03-11 09:33:00,0.9932,0.9932,0.9929,0.993,134500000.0
2008-03-11 09:34:00,0.993,0.9931,0.993,0.9931,74400000.0
2008-03-11 09:35:00,0.9931,0.9931,0.993,0.993,108400000.0
2008-03-11 09:36:00,0.993,0.9932,0.993,0.9931,93600000.0
2008-03-11 09:37:00,0.9931,0.9931,0.993,0.9931,322400000.0
2008-03-11 09:38:00,0.9931,0.9934,0.993,0.993,464200000.0
2008-03-11 09:39:00,0.993,0.99305,0.9929,0.99305,870200000.0
2008-03-11 09:40:00,0.99305,0.9931,0.99295,0.9931,804200000.0
2008-03-11 09:41:00,0.9931,0.9931,0.9931,0.9931,71800000.0
2008-03-11 09:42:00,0.9931,0.9931,0.9931,0.9931,87200000.0
2008-03-11 09:43:00,0.9931,0.9931,0.9928,0.99285,136900000.0
2008-03-11 09:44:00,0.99285,0.9929,0.99285,0.9929,83800000.0
2008-03-11 09:45:00,0.9929,0.9929,0.9929,0.9929,87600000.0
2008-03-11 09:46:00,0.9929,0.9929,0.99275,0.99275,90900000.0
2008-03-11 09:47:00,0.99275,0.993,0.99275,0.9928,69900000.0
2008-03-11 09:48:00,0.9928,0.9932,0.9928,0.9932,60300000.0
2008-03-11 09:49:00,0.9932,0.9932,0.99305,0.9931,117700000.0
2008-03-11 09:50:00,0.9931,0.9933,0.9931,0.9933,493100000.0
2008-03-11 09:51:00,0.9933,0.9935,0.9933,0.9935,150200000.0
2008-03-11 09:52:00,0.9936,0.9939,0.9935,0.9939,69200000.0
2008-03-11 09:53:00,0.9939,0.9942,0.9939,0.994,86200000.0
2008-03-11 09:54:00,0.994,0.994,0.994,0.994,42400000.0
2008-03-11 09:55:00,0.994,0.994,0.9938,0.9938,107800000.0
2008-03-11 09:56:00,0.9938,0.9938,0.9938,0.9938,43400000.0
2008-03-11 09:57:00,0.9938,0.9938,0.9934,0.9934,122800000.0
2008-03-11 09:58:00,0.9934,0.99355,0.9934,0.9935,363500000.0
2008-03-11 09:59:00,0.9935,0.9939,0.9935,0.9936,83300000.0
2008-03-11 10:00:00,0.9936,0.9938,0.99355,0.9938,49000000.0
2008-03-11 10:01:00,0.9938,0.9938,0.9937,0.9937,45000000.0
2008-03-11 10:02:00,0.9937,0.9937,0.9934,0.9934,69400000.0
2008-03-11 10:03:00,0.9934,0.99365,0.9934,0.99365,80200000.0
2008-03-11 10:04:00,0.99365,0.9938,0.9934,0.9934,52800000.0
2008-03-11 10:05:00,0.9934,0.9934,0.99305,0.99305,58900000.0
2008-03-11 10:06:00,0.99305,0.9931,0.9929,0.9929,136600000.0
2008-03-11 10:07:00,0.9929,0.993,0.9929,0.993,74600000.0
2008-03-11 10:08:00,0.993,0.9931,0.993,0.993,52900000.0
2008-03-11 10:09:00,0.993,0.99315,0.993,0.9931,189600000.0
2008-03-11 10:10:00,0.9931,0.9931,0.9926,0.9926,480300000.0
2008-03-11 10:11:00,0.99265,0.9928,0.9925,0.99275,188900000.0
2008-03-11 10:12:00,0.99265,0.9928,0.99265,0.9928,70800000.0
2008-03-11 10:13:00,0.9928,0.9928,0.9927,0.9928,86900000.0
2008-03-11 10:14:00,0.99275,0.9928,0.9927,0.9928,49900000.0
2008-03-11 10:15:00,0.9928,0.9931,0.9927,0.9927,134800000.0
2008-03-11 10:16:00,0.9927,0.9927,0.9924,0.9924,120500000.0
2008-03-11 10:17:00,0.9924,0.9925,0.9924,0.9925,68000000.0
2008-03-11 10:18:00,0.9925,0.9925,0.9923,0.99235,197900000.0
2008-03-11 10:19:00,0.99235,0.99255,0.99235,0.9925,93200000.0
2008-03-11 10:20:00,0.9925,0.99275,0.9925,0.9926,260000000.0
2008-03-11 10:21:00,0.9926,0.9926,0.9926,0.9926,204600000.0
2008-03-11 10:22:00,0.9926,0.9927,0.9926,0.9927,332900000.0
2008-03-11 10:23:00,0.9927,0.9927,0.9926,0.9927,155800000.0
2008-03-11 10:24:00,0.9927,0.9927,0.9927,0.9927,102800000.0
2008-03-11 10:25:00,0.9927,0.9927,0.99265,0.9927,190100000.0
2008-03-11 10:26:00,0.9927,0.9929,0.9927,0.99275,295500000.0
2008-03-11 10:27:00,0.99275,0.99275,0.99275,0.99275,368100000.0
2008-03-11 10:28:00,0.99275,0.99275,0.9925,0.9925,147300000.0
2008-03-11 10:29:00,0.9925,0.9925,0.9924,0.9924,53600000.0
2008-03-11 10:30:00,0.9924,0.99245,0.9924,0.9924,67600000.0
2008-03-11 10:31:00,0.9924,0.9924,0.9924,0.9924,74000000.0
2008-03-11 10:32:00,0.9924,0.99265,0.9924,0.99265,152700000.0
2008-03-11 10:33:00,0.99265,0.99265,0.9926,0.99265,173300000.0
2008-03-11 10:34:00,0.99265,0.99285,0.99265,0.9928,459200000.0
2008-03-11 10:35:00,0.9928,0.9929,0.9927,0.9929,914100000.0
2008-03-11 10:36:00,0.9929,0.9929,0.9929,0.9929,1029000000.0
2008-03-11 10:37:00,0.9929,0.9929,0.9929,0.9929,855400000.0
2008-03-11 10:38:00,0.9929,0.9929,0.9929,0.9929,848700000.0
2008-03-11 10:39:00,0.9929,0.9929,0.9929,0.9929,377000000.0
2008-03-11 10:40:00,0.9929,0.99305,0.9928,0.9928,706300000.0
2008-03-11 10:41:00,0.9928,0.9928,0.9924,0.9924,835800000.0
2008-03-11 10:42:00,0.9924,0.9924,0.9923,0.9923,484600000.0
2008-03-11 10:43:00,0.9923,0.9923,0.9923,0.9923,843800000.0
2008-03-11 10:44:00,0.9923,0.9923,0.9923,0.9923,950600000.0
2008-03-11 10:45:00,0.9923,0.99235,0.9923,0.9923,763600000.0
2008-03-11 10:46:00,0.9923,0.9923,0.9921,0.9921,289300000.0
2008-03-11 10:47:00,0.9921,0.9923,0.9921,0.9923,835500000.0
2008-03-11 10:48:00,0.9923,0.9923,0.9921,0.9922,891500000.0
2008-03-11 10:49:00,0.9922,0.9922,0.9921,0.9921,873100000.0
2008-03-11 10:50:00,0.9921,0.9921,0.9921,0.9921,802700000.0
2008-03-11 10:51:00,0.9921,0.9921,0.9921,0.9921,729600000.0
2008-03-11 10:52:00,0.9921,0.9921,0.992,0.9921,806400000.0
2008-03-11 10:53:00,0.9921,0.99215,0.992,0.9921,1075300000.0
2008-03-11 10:54:00,0.9921,0.9922,0.9921,0.9921,935700000.0
2008-03-11 10:55:00,0.9921,0.9922,0.992,0.9922,679000000.0
2008-03-11 10:56:00,0.9921,0.9922,0.992,0.9922,674300000.0
2008-03-11 10:57:00,0.9922,0.99235,0.992,0.9922,719100000.0
2008-03-11 10:58:00,0.9922,0.9924,0.9922,0.9923,672000000.0
2008-03-11 10:59:00,0.9923,0.9926,0.9923,0.9926,631500000.0
2008-03-11 11:00:00,0.9926,0.9926,0.9922,0.9923,671800000.0
2008-03-11 11:01:00,0.9923,0.9924,0.99225,0.99225,796400000.0
2008-03-11 11:02:00,0.99225,0.9924,0.9922,0.9923,749200000.0
2008-03-11 11:03:00,0.9923,0.99245,0.9923,0.9924,362600000.0
2008-03-11 11:04:00,0.9924,0.9924,0.9921,0.9923,82100000.0
2008-03-11 11:05:00,0.9923,0.9923,0.9922,0.9922,43600000.0
2008-03-11 11:06:00,0.9922,0.9923,0.9922,0.9923,65400000.0
2008-03-11 11:07:00,0.9923,0.9925,0.9918,0.9918,64540000.0
2008-03-11 11:08:00,0.9918,0.9919,0.9915,0.9915,106900000.0
2008-03-11 11:09:00,0.9915,0.9917,0.9915,0.99155,103200000.0
2008-03-11 11:10:00,0.99155,0.9917,0.9915,0.9916,73200000.0
2008-03-11 11:11:00,0.9916,0.9917,0.9916,0.9916,111300000.0
2008-03-11 11:12:00,0.9916,0.9917,0.9915,0.99155,114900000.0
2008-03-11 11:13:00,0.99155,0.9916,0.9915,0.9916,66200000.0
2008-03-11 11:14:00,0.9916,0.9916,0.9916,0.9916,100400000.0
2008-03-11 11:15:00,0.9916,0.9916,0.9915,0.9915,86100000.0
2008-03-11 11:16:00,0.9915,0.9918,0.9915,0.9918,96500000.0
2008-03-11 11:17:00,0.9918,0.9919,0.9918,0.9918,74700000.0
2008-03-11 11:18:00,0.9918,0.9918,0.9918,0.9918,63600000.0
2008-03-11 11:19:00,0.9918,0.9918,0.9914,0.9914,245400000.0
2008-03-11 11:20:00,0.9914,0.99145,0.9914,0.9914,94300000.0
2008-03-11 11:21:00,0.9914,0.9914,0.9914,0.9914,193200000.0
2008-03-11 11:22:00,0.9914,0.9914,0.9914,0.9914,206200000.0
2008-03-11 11:23:00,0.9914,0.9915,0.9914,0.9915,107200000.0
2008-03-11 11:24:00,0.99155,0.9917,0.99155,0.9917,63600000.0
2008-03-11 11:25:00,0.9917,0.9917,0.9916,0.9916,64800000.0
2008-03-11 11:26:00,0.9916,0.9916,0.9914,0.9915,109400000.0
2008-03-11 11:27:00,0.9916,0.9919,0.9916,0.9919,64200000.0
2008-03-11 11:28:00,0.9919,0.992,0.9919,0.992,65100000.0
2008-03-11 11:29:00,0.992,0.9921,0.992,0.992,61500000.0
2008-03-11 11:30:00,0.992,0.992,0.9919,0.992,80000000.0
2008-03-11 11:31:00,0.992,0.992,0.9919,0.9919,131000000.0
2008-03-11 11:32:00,0.9919,0.9919,0.99125,0.99125,123000000.0
2008-03-11 11:33:00,0.99125,0.9916,0.9912,0.9916,68800000.0
2008-03-11 11:34:00,0.9916,0.9917,0.9916,0.9917,85200000.0
2008-03-11 11:35:00,0.9917,0.9918,0.9914,0.9918,80900000.0
2008-03-11 11:36:00,0.9918,0.9918,0.9918,0.9918,63300000.0
2008-03-11 11:37:00,0.9918,0.9918,0.9916,0.9917,153600000.0
2008-03-11 11:38:00,0.9917,0.9918,0.9916,0.9917,144100000.0
2008-03-11 11:39:00,0.9917,0.9917,0.9917,0.9917,181200000.0
2008-03-11 11:40:00,0.9917,0.9918,0.9917,0.9918,99300000.0
2008-03-11 11:41:00,0.9918,0.9918,0.9918,0.9918,93100000.0
2008-03-11 11:42:00,0.9918,0.9918,0.9917,0.9917,78700000.0
2008-03-11 11:43:00,0.9917,0.9917,0.9917,0.9917,98700000.0
2008-03-11 11:44:00,0.9917,0.9918,0.9917,0.9918,81900000.0
2008-03-11 11:45:00,0.9918,0.9918,0.9918,0.9918,63600000.0
2008-03-11 11:46:00,0.9918,0.9918,0.9918,0.9918,63900000.0
2008-03-11 11:47:00,0.9918,0.9918,0.9914,0.9915,97300000.0
2008-03-11 11:48:00,0.9915,0.9919,0.9915,0.99175,62200000.0
2008-03-11 11:49:00,0.99175,0.99185,0.99175,0.99185,65100000.0
2008-03-11 11:50:00,0.99185,0.9922,0.99185,0.9922,69900000.0
2008-03-11 11:51:00,0.9922,0.9923,0.9922,0.9922,77000000.0
2008-03-11 11:52:00,0.9922,0.9922,0.992,0.992,64500000.0
2008-03-11 11:53:00,0.992,0.992,0.992,0.992,63900000.0
2008-03-11 11:54:00,0.992,0.992,0.992,0.992,66300000.0
2008-03-11 11:55:00,0.992,0.992,0.992,0.992,108300000.0
2008-03-11 11:56:00,0.992,0.992,0.992,0.992,211800000.0
2008-03-11 11:57:00,0.992,0.9921,0.99195,0.9921,253900000.0
2008-03-11 11:58:00,0.9921,0.9921,0.9917,0.9918,87100000.0
2008-03-11 11:59:00,0.9918,0.9925,0.9918,0.9925,101093548.0
2008-03-11 12:00:00,0.9925,0.9931,0.9922,0.99305,111800000.0
2008-03-11 12:01:00,0.99325,0.99325,0.9923,0.9926,198000000.0
2008-03-11 12:02:00,0.9926,0.9927,0.99235,0.9925,125000000.0
2008-03-11 12:03:00,0.9925,0.9926,0.9924,0.9924,137600000.0
2008-03-11 12:04:00,0.9924,0.9925,0.9918,0.992,370600000.0
2008-03-11 12:05:00,0.992,0.9922,0.9918,0.9918,96300000.0
2008-03-11 12:06:00,0.9918,0.9919,0.9914,0.9914,112200000.0
2008-03-11 12:07:00,0.9914,0.9915,0.9914,0.99145,93600000.0
2008-03-11 12:08:00,0.99145,0.99145,0.9913,0.9914,101400000.0
2008-03-11 12:09:00,0.9914,0.9914,0.9914,0.9914,63000000.0
2008-03-11 12:10:00,0.9914,0.9914,0.9911,0.9911,97700000.0
2008-03-11 12:11:00,0.9911,0.9911,0.99105,0.9911,92300000.0
2008-03-11 12:12:00,0.9911,0.9912,0.9908,0.99085,119100000.0
2008-03-11 12:13:00,0.9908,0.99145,0.9908,0.99145,78800000.0
2008-03-11 12:14:00,0.99145,0.9922,0.9912,0.99185,156100000.0
2008-03-11 12:15:00,0.99185,0.99205,0.99185,0.992,95800000.0
2008-03-11 12:16:00,0.992,0.992,0.992,0.992,95900000.0
2008-03-11 12:17:00,0.992,0.9924,0.992,0.99205,270500000.0
2008-03-11 12:18:00,0.99205,0.9922,0.992,0.9921,127400000.0
2008-03-11 12:19:00,0.9921,0.9921,0.9921,0.9921,106000000.0
2008-03-11 12:20:00,0.9921,0.9921,0.992,0.992,119600000.0
2008-03-11 12:21:00,0.992,0.9922,0.992,0.992,129000000.0
2008-03-11 12:22:00,0.992,0.992,0.99125,0.9916,565599999.0
2008-03-11 12:23:00,0.9916,0.9919,0.9915,0.99155,604900000.0
2008-03-11 12:24:00,0.99155,0.99165,0.99155,0.9916,171100000.0
2008-03-11 12:25:00,0.9916,0.9916,0.9915,0.9915,87500000.0
2008-03-11 12:26:00,0.9915,0.9915,0.9911,0.9912,201000000.0
2008-03-11 12:27:00,0.9912,0.9912,0.9912,0.9912,63600000.0
2008-03-11 12:28:00,0.9912,0.9912,0.9909,0.99095,159700000.0
2008-03-11 12:29:00,0.99095,0.991,0.9908,0.991,116300000.0
2008-03-11 12:30:00,0.991,0.991,0.9907,0.99075,71300000.0
2008-03-11 12:31:00,0.99075,0.99075,0.9906,0.9906,280000000.0
2008-03-11 12:32:00,0.9906,0.99065,0.9902,0.99065,122000000.0
2008-03-11 12:33:00,0.9906,0.9907,0.99005,0.9902,118300000.0
2008-03-11 12:34:00,0.9902,0.9904,0.99005,0.9904,79400000.0
2008-03-11 12:35:00,0.9904,0.9904,0.99005,0.9901,60200000.0
2008-03-11 12:36:00,0.9901,0.9902,0.99,0.9901,123100000.0
2008-03-11 12:37:00,0.9901,0.9903,0.9901,0.9902,92100000.0
2008-03-11 12:38:00,0.9902,0.9902,0.9901,0.9901,78100000.0
2008-03-11 12:39:00,0.9901,0.9907,0.9901,0.9906,200900000.0
2008-03-11 12:40:00,0.99055,0.9909,0.9905,0.9908,63900000.0
2008-03-11 12:41:00,0.9908,0.9908,0.9905,0.9907,61900000.0
2008-03-11 12:42:00,0.9907,0.9914,0.9907,0.99075,110700000.0
2008-03-11 12:43:00,0.99075,0.991,0.9907,0.991,60500000.0
2008-03-11 12:44:00,0.991,0.992,0.991,0.992,121200000.0
2008-03-11 12:45:00,0.992,0.9922,0.9916,0.99175,87900000.0
2008-03-11 12:46:00,0.99175,0.99175,0.9913,0.9913,103900000.0
2008-03-11 12:47:00,0.9913,0.9913,0.9912,0.9913,65000000.0
2008-03-11 12:48:00,0.9913,0.9917,0.9913,0.99155,133300000.0
2008-03-11 12:49:00,0.99155,0.9939,0.99155,0.99335,264400000.0
2008-03-11 12:50:00,0.9932,0.9932,0.9922,0.99225,62400000.0
2008-03-11 12:51:00,0.99225,0.9925,0.99225,0.9924,65300000.0
2008-03-11 12:52:00,0.9924,0.9925,0.9923,0.9924,69300000.0
2008-03-11 12:53:00,0.9924,0.9925,0.9922,0.9925,69400000.0
2008-03-11 12:54:00,0.9925,0.9925,0.9922,0.9922,86800000.0
2008-03-11 12:55:00,0.9922,0.9922,0.99205,0.9921,84700000.0
2008-03-11 12:56:00,0.99205,0.99205,0.99175,0.99175,122100000.0
2008-03-11 12:57:00,0.99175,0.992,0.99175,0.99175,55200000.0
2008-03-11 12:58:00,0.99175,0.9919,0.9916,0.99165,70000000.0
2008-03-11 12:59:00,0.99165,0.99185,0.9913,0.9914,116700000.0
2008-03-11 13:00:00,0.9914,0.99175,0.9908,0.99095,144600000.0
2008-03-11 13:01:00,0.99095,0.99095,0.9909,0.99095,43900000.0
2008-03-11 13:02:00,0.99095,0.99135,0.9909,0.9911,135700000.0
2008-03-11 13:03:00,0.9911,0.9912,0.99105,0.9912,72800000.0
2008-03-11 13:04:00,0.9912,0.9914,0.9912,0.9914,90200000.0
2008-03-11 13:05:00,0.9914,0.9916,0.9914,0.9915,75200000.0
2008-03-11 13:06:00,0.9915,0.9915,0.9914,0.9914,78300000.0
2008-03-11 13:07:00,0.9914,0.9915,0.9911,0.9912,123800000.0
2008-03-11 13:08:00,0.9912,0.9914,0.9912,0.9912,140800000.0
2008-03-11 13:09:00,0.9912,0.9912,0.9908,0.9909,240900000.0
2008-03-11 13:10:00,0.9909,0.9909,0.9903,0.9906,101200000.0
2008-03-11 13:11:00,0.9906,0.9906,0.9904,0.9905,86700000.0
2008-03-11 13:12:00,0.9905,0.9908,0.9905,0.9905,103400000.0
2008-03-11 13:13:00,0.9905,0.9907,0.9905,0.9907,76900000.0
2008-03-11 13:14:00,0.9907,0.9908,0.9907,0.9908,85700000.0
2008-03-11 13:15:00,0.9908,0.99095,0.9908,0.99095,201600000.0
2008-03-11 13:16:00,0.991,0.99135,0.9909,0.99135,191000000.0
2008-03-11 13:17:00,0.99135,0.99165,0.9913,0.9913,211500000.0
2008-03-11 13:18:00,0.9913,0.9913,0.9913,0.9913,111300000.0
2008-03-11 13:19:00,0.9913,0.9914,0.9913,0.9913,87800000.0
2008-03-11 13:20:00,0.9913,0.9913,0.991,0.99115,90900000.0
2008-03-11 13:21:00,0.99115,0.9912,0.99115,0.9912,100100000.0
2008-03-11 13:22:00,0.9912,0.9913,0.9912,0.9912,69900000.0
2008-03-11 13:23:00,0.9912,0.9912,0.9909,0.9911,130700000.0
2008-03-11 13:24:00,0.9911,0.9911,0.9908,0.9908,83100000.0
2008-03-11 13:25:00,0.9908,0.9914,0.9908,0.9912,144800000.0
2008-03-11 13:26:00,0.9912,0.9915,0.991,0.9915,105900000.0
2008-03-11 13:27:00,0.9915,0.9918,0.9914,0.9916,88500000.0
2008-03-11 13:28:00,0.9916,0.9916,0.9915,0.9915,63900000.0
2008-03-11 13:29:00,0.9915,0.9915,0.9915,0.9915,65700000.0
2008-03-11 13:30:00,0.9915,0.9915,0.9912,0.9912,62300000.0
2008-03-11 13:31:00,0.99115,0.9914,0.9911,0.9914,228000000.0
2008-03-11 13:32:00,0.9914,0.9914,0.9912,0.9912,68500000.0
2008-03-11 13:33:00,0.9912,0.9912,0.9911,0.9911,63800000.0
2008-03-11 13:34:00,0.9911,0.9911,0.9911,0.9911,62700000.0
2008-03-11 13:35:00,0.9911,0.9916,0.9911,0.9914,72000000.0
2008-03-11 13:36:00,0.9914,0.9914,0.9911,0.9913,82700000.0
2008-03-11 13:37:00,0.9913,0.99135,0.991,0.9911,95900000.0
2008-03-11 13:38:00,0.9911,0.9912,0.9911,0.9911,94600000.0
2008-03-11 13:39:00,0.9911,0.9911,0.991,0.9911,92600000.0
2008-03-11 13:40:00,0.9911,0.9911,0.991,0.991,88200000.0
2008-03-11 13:41:00,0.991,0.991,0.991,0.991,95600000.0
2008-03-11 13:42:00,0.991,0.9911,0.991,0.991,99300000.0
2008-03-11 13:43:00,0.991,0.991,0.9909,0.9909,88900000.0
2008-03-11 13:44:00,0.9909,0.991,0.9909,0.991,94000000.0
2008-03-11 13:45:00,0.991,0.991,0.9909,0.991,96300000.0
2008-03-11 13:46:00,0.991,0.991,0.9909,0.991,74000000.0
2008-03-11 13:47:00,0.991,0.991,0.9909,0.9909,96900000.0
2008-03-11 13:48:00,0.9909,0.9913,0.9909,0.9911,99700000.0
2008-03-11 13:49:00,0.9911,0.9911,0.9911,0.9911,73700000.0
2008-03-11 13:50:00,0.9911,0.9911,0.9909,0.991,76800000.0
2008-03-11 13:51:00,0.991,0.9911,0.991,0.991,69100000.0
2008-03-11 13:52:00,0.991,0.991,0.9903,0.99055,70900000.0
2008-03-11 13:53:00,0.99055,0.9906,0.9905,0.9906,120300000.0
2008-03-11 13:54:00,0.9906,0.9906,0.99035,0.9904,64500000.0
2008-03-11 13:55:00,0.9904,0.9906,0.9904,0.9906,65500000.0
2008-03-11 13:56:00,0.9906,0.9907,0.9906,0.9907,77900000.0
2008-03-11 13:57:00,0.9907,0.9907,0.9904,0.9906,74800000.0
2008-03-11 13:58:00,0.9906,0.9908,0.9906,0.9908,73000000.0
2008-03-11 13:59:00,0.9908,0.99145,0.9908,0.99145,258300000.0
2008-03-11 14:00:00,0.9915,0.99155,0.9909,0.9912,107200000.0
2008-03-11 14:01:00,0.9912,0.99165,0.9912,0.9916,92000000.0
2008-03-11 14:02:00,0.9916,0.99185,0.99145,0.99185,123000000.0
2008-03-11 14:03:00,0.99185,0.9923,0.9917,0.992,215300000.0
2008-03-11 14:04:00,0.992,0.9924,0.992,0.9921,108500000.0
2008-03-11 14:05:00,0.9921,0.9922,0.992,0.9922,128100000.0
2008-03-11 14:06:00,0.9922,0.9922,0.99165,0.9918,123500000.0
2008-03-11 14:07:00,0.9918,0.9919,0.9917,0.9919,72200000.0
2008-03-11 14:08:00,0.9919,0.9921,0.9919,0.992,328400000.0
2008-03-11 14:09:00,0.992,0.9921,0.9918,0.992,168600000.0
2008-03-11 14:10:00,0.992,0.992,0.992,0.992,72900000.0
2008-03-11 14:11:00,0.992,0.992,0.99185,0.992,272200000.0
2008-03-11 14:12:00,0.992,0.9921,0.9919,0.9919,525900000.0
2008-03-11 14:13:00,0.9919,0.9919,0.9918,0.9918,92400000.0
2008-03-11 14:14:00,0.9918,0.9919,0.9916,0.9916,125200000.0
2008-03-11 14:15:00,0.9916,0.9917,0.9916,0.9917,295700000.0
2008-03-11 14:16:00,0.9917,0.9917,0.9915,0.9917,144600000.0
2008-03-11 14:17:00,0.9917,0.9918,0.9916,0.99165,159900000.0
2008-03-11 14:18:00,0.99165,0.9918,0.9915,0.9917,110800000.0
2008-03-11 14:19:00,0.9917,0.99175,0.9916,0.9917,248300000.0
2008-03-11 14:20:00,0.9917,0.9917,0.9916,0.9917,165800000.0
2008-03-11 14:21:00,0.9917,0.9917,0.9915,0.9916,310700000.0
2008-03-11 14:22:00,0.9916,0.9916,0.9915,0.9916,95700000.0
2008-03-11 14:23:00,0.9916,0.9916,0.9916,0.9916,72900000.0
2008-03-11 14:24:00,0.9916,0.9918,0.9916,0.9917,427600000.0
2008-03-11 14:25:00,0.9917,0.9919,0.9917,0.99185,423900000.0
2008-03-11 14:26:00,0.99185,0.9921,0.9918,0.992,647400000.0
2008-03-11 14:27:00,0.992,0.9925,0.992,0.9925,490700000.0
2008-03-11 14:28:00,0.9925,0.9925,0.9921,0.9925,277700000.0
2008-03-11 14:29:00,0.9925,0.9926,0.99125,0.9916,570200000.0
2008-03-11 14:30:00,0.9916,0.9916,0.98905,0.9897,224200000.0
2008-03-11 14:31:00,0.9897,0.9903,0.9895,0.99015,292000000.0
2008-03-11 14:32:00,0.99015,0.992,0.99015,0.992,345900000.0
2008-03-11 14:33:00,0.992,0.992,0.9914,0.99185,115400000.0
2008-03-11 14:34:00,0.9917,0.99215,0.9914,0.9916,194500000.0
2008-03-11 14:35:00,0.9916,0.992,0.9913,0.9913,833400000.0
2008-03-11 14:36:00,0.9913,0.9915,0.99055,0.9909,106200000.0
2008-03-11 14:37:00,0.9908,0.99165,0.9908,0.99145,213600000.0
2008-03-11 14:38:00,0.99145,0.992,0.9913,0.992,157600000.0
2008-03-11 14:39:00,0.992,0.9924,0.9918,0.9921,79400000.0
2008-03-11 14:40:00,0.9921,0.9923,0.9918,0.9923,92200000.0
2008-03-11 14:41:00,0.9923,0.9936,0.992,0.993,118796196.0
2008-03-11 14:42:00,0.993,0.9931,0.9924,0.9927,236200000.0
2008-03-11 14:43:00,0.9927,0.993,0.9925,0.9929,94900000.0
2008-03-11 14:44:00,0.9929,0.9932,0.9927,0.9931,141800000.0
2008-03-11 14:45:00,0.9931,0.9931,0.9925,0.9926,89700000.0
2008-03-11 14:46:00,0.9926,0.9935,0.9926,0.9935,202200000.0
2008-03-11 14:47:00,0.9935,0.9941,0.9935,0.9941,204900000.0
2008-03-11 14:48:00,0.9942,0.9942,0.9933,0.99355,161300000.0
2008-03-11 14:49:00,0.9935,0.9937,0.993,0.9934,127800000.0
2008-03-11 14:50:00,0.9934,0.9937,0.9931,0.9937,98600000.0
2008-03-11 14:51:00,0.9937,0.994,0.9933,0.9934,120400000.0
2008-03-11 14:52:00,0.9934,0.9942,0.9934,0.9942,98900000.0
2008-03-11 14:53:00,0.9942,0.9943,0.9941,0.9941,96700000.0
2008-03-11 14:54:00,0.9941,0.9942,0.99325,0.9936,259400000.0
2008-03-11 14:55:00,0.9936,0.9939,0.9936,0.9936,111600000.0
2008-03-11 14:56:00,0.9936,0.9937,0.9927,0.9927,96300000.0
2008-03-11 14:57:00,0.9927,0.9931,0.9927,0.9929,417300000.0
2008-03-11 14:58:00,0.9929,0.99295,0.9929,0.99295,573700000.0
2008-03-11 14:59:00,0.99295,0.9933,0.99295,0.9933,163900000.0
2008-03-11 15:00:00,0.9933,0.9933,0.9931,0.9932,145800000.0
2008-03-11 15:01:00,0.9932,0.9932,0.99315,0.99315,123400000.0
2008-03-11 15:02:00,0.99315,0.9933,0.99315,0.99315,216200000.0
2008-03-11 15:03:00,0.99315,0.99335,0.99315,0.9933,128500000.0
2008-03-11 15:04:00,0.9933,0.9938,0.9931,0.9931,141300000.0
2008-03-11 15:05:00,0.9931,0.9935,0.9931,0.9934,91500000.0
2008-03-11 15:06:00,0.9934,0.9935,0.9925,0.9925,102600000.0
2008-03-11 15:07:00,0.9925,0.9925,0.9918,0.9918,199500000.0
2008-03-11 15:08:00,0.9918,0.9931,0.9918,0.9931,66400000.0
2008-03-11 15:09:00,0.9931,0.9931,0.9924,0.9926,113800000.0
2008-03-11 15:10:00,0.9926,0.9926,0.992,0.9926,239900000.0
2008-03-11 15:11:00,0.9926,0.9928,0.9924,0.9927,162900000.0
2008-03-11 15:12:00,0.9927,0.9928,0.9922,0.9924,160400000.0
2008-03-11 15:13:00,0.9924,0.9925,0.9922,0.9923,90700000.0
2008-03-11 15:14:00,0.9923,0.9923,0.9921,0.9923,131700000.0
2008-03-11 15:15:00,0.9923,0.9923,0.9922,0.9923,68100000.0
2008-03-11 15:16:00,0.9923,0.9924,0.9922,0.9923,165700000.0
2008-03-11 15:17:00,0.9923,0.9931,0.9922,0.9928,204800000.0
2008-03-11 15:18:00,0.9928,0.9933,0.9925,0.993,117200000.0
2008-03-11 15:19:00,0.993,0.9935,0.9928,0.9934,96500000.0
2008-03-11 15:20:00,0.9934,0.9934,0.9932,0.9932,84900000.0
2008-03-11 15:21:00,0.9932,0.9933,0.9931,0.9932,73400000.0
2008-03-11 15:22:00,0.9932,0.9932,0.9932,0.9932,71600000.0
2008-03-11 15:23:00,0.9932,0.9932,0.9924,0.993,107700000.0
2008-03-11 15:24:00,0.993,0.993,0.9929,0.993,89800000.0
2008-03-11 15:25:00,0.993,0.9933,0.9929,0.9933,92900000.0
2008-03-11 15:26:00,0.9933,0.9933,0.9932,0.9933,302900000.0
2008-03-11 15:27:00,0.9933,0.9935,0.9932,0.9933,534300000.0
2008-03-11 15:28:00,0.9933,0.9933,0.993,0.993,596000000.0
2008-03-11 15:29:00,0.993,0.9933,0.993,0.9933,307400000.0
2008-03-11 15:30:00,0.9933,0.9933,0.993,0.9931,428200000.0
2008-03-11 15:31:00,0.9931,0.9933,0.993,0.993,191300000.0
2008-03-11 15:32:00,0.993,0.9931,0.9925,0.9928,211800000.0
2008-03-11 15:33:00,0.9928,0.9929,0.9921,0.9925,187000000.0
2008-03-11 15:34:00,0.9925,0.9926,0.9925,0.9926,67100000.0
2008-03-11 15:35:00,0.9926,0.9929,0.9926,0.9928,84600000.0
2008-03-11 15:36:00,0.9928,0.9931,0.9928,0.993,287200000.0
2008-03-11 15:37:00,0.993,0.9931,0.99295,0.993,434300000.0
2008-03-11 15:38:00,0.993,0.9932,0.9928,0.9928,140600000.0
2008-03-11 15:39:00,0.9928,0.993,0.9928,0.9929,91400000.0
2008-03-11 15:40:00,0.9929,0.993,0.9927,0.9928,98700000.0
2008-03-11 15:41:00,0.9928,0.9932,0.9928,0.9932,180000000.0
2008-03-11 15:42:00,0.9932,0.9934,0.9931,0.9932,186500000.0
2008-03-11 15:43:00,0.9932,0.99325,0.99315,0.9932,61900000.0
2008-03-11 15:44:00,0.9932,0.9933,0.99315,0.9933,311300000.0
2008-03-11 15:45:00,0.9933,0.9934,0.993,0.993,75800000.0
2008-03-11 15:46:00,0.993,0.9935,0.99295,0.9933,177400000.0
2008-03-11 15:47:00,0.9933,0.9938,0.9933,0.9938,298400000.0
2008-03-11 15:48:00,0.9938,0.9938,0.9937,0.9938,545500000.0
2008-03-11 15:49:00,0.9938,0.99385,0.9937,0.9938,1206600000.0
2008-03-11 15:50:00,0.9938,0.9938,0.9935,0.9935,394100000.0
2008-03-11 15:51:00,0.9935,0.99355,0.9935,0.99355,1205500000.0
2008-03-11 15:52:00,0.99355,0.99385,0.99355,0.99385,1554200000.0
2008-03-11 15:53:00,0.99385,0.9939,0.9937,0.9939,811300000.0
2008-03-11 15:54:00,0.9939,0.99405,0.9937,0.99405,1068900000.0
2008-03-11 15:55:00,0.99405,0.99405,0.99395,0.994,659500000.0
2008-03-11 15:56:00,0.994,0.9941,0.994,0.99405,326300000.0
2008-03-11 15:57:00,0.99405,0.99405,0.9933,0.9933,156600000.0
2008-03-11 15:58:00,0.9933,0.9935,0.9933,0.9935,210400000.0
2008-03-11 15:59:00,0.9935,0.9939,0.9934,0.9938,116200000.0
2008-03-11 16:00:00,0.9938,0.9939,0.9935,0.9935,110400000.0
2008-03-11 16:01:00,0.9935,0.994,0.9935,0.9937,77600000.0
2008-03-11 16:02:00,0.9937,0.9942,0.9937,0.9942,159600000.0
2008-03-11 16:03:00,0.9942,0.9944,0.9941,0.9943,137700000.0
2008-03-11 16:04:00,0.99425,0.99425,0.99355,0.99375,512200000.0
2008-03-11 16:05:00,0.99375,0.99405,0.9935,0.9935,149200000.0
2008-03-11 16:06:00,0.9935,0.9939,0.9935,0.9938,101900000.0
2008-03-11 16:07:00,0.9938,0.9939,0.9938,0.9938,63100000.0
2008-03-11 16:08:00,0.9938,0.994,0.99375,0.994,75600000.0
2008-03-11 16:09:00,0.994,0.994,0.9939,0.994,65200000.0
2008-03-11 16:10:00,0.994,0.994,0.9939,0.994,84000000.0
2008-03-11 16:11:00,0.994,0.994,0.9939,0.994,81000000.0
2008-03-11 16:12:00,0.994,0.994,0.9939,0.9939,63900000.0
2008-03-11 16:13:00,0.9939,0.9939,0.9937,0.9939,256600000.0
2008-03-11 16:14:00,0.9939,0.994,0.9937,0.994,423600000.0
2008-03-11 16:15:00,0.994,0.9941,0.994,0.994,67200000.0
2008-03-11 16:16:00,0.994,0.994,0.9935,0.9935,146200000.0
2008-03-11 16:17:00,0.9935,0.9937,0.9935,0.9937,184500000.0
2008-03-11 16:18:00,0.9937,0.9939,0.9934,0.9938,405500001.0
2008-03-11 16:19:00,0.9938,0.9939,0.9938,0.9939,1423600010.0
2008-03-11 16:20:00,0.9939,0.9939,0.9939,0.9939,84800000.0
2008-03-11 16:21:00,0.9939,0.994,0.9938,0.9938,658499980.0
2008-03-11 16:22:00,0.9943,0.9945,0.9943,0.9943,824100000.0
2008-03-11 16:23:00,0.9938,0.9938,0.9933,0.9934,824100000.0
2008-03-11 16:24:00,0.9934,0.9936,0.993,0.9933,298200000.0
2008-03-11 16:25:00,0.9933,0.9936,0.9933,0.99355,144200000.0
2008-03-11 16:26:00,0.99355,0.9939,0.99355,0.9939,261100000.0
2008-03-11 16:27:00,0.9939,0.994,0.9935,0.9935,120800000.0
2008-03-11 16:28:00,0.9935,0.9936,0.9935,0.9935,128700000.0
2008-03-11 16:29:00,0.9935,0.9936,0.9933,0.9933,79600000.0
2008-03-11 16:30:00,0.9933,0.9936,0.9933,0.9935,107300000.0
2008-03-11 16:31:00,0.9935,0.9939,0.9935,0.9939,129800000.0
2008-03-11 16:32:00,0.9939,0.994,0.9937,0.9939,106900000.0
2008-03-11 16:33:00,0.9939,0.9943,0.9938,0.9942,75600000.0
2008-03-11 16:34:00,0.9942,0.9942,0.9938,0.9938,67500000.0
2008-03-11 16:35:00,0.9938,0.9938,0.99335,0.9934,192600000.0
2008-03-11 16:36:00,0.9934,0.9936,0.9933,0.9936,95900000.0
2008-03-11 16:37:00,0.9936,0.9939,0.9936,0.9939,74500000.0
2008-03-11 16:38:00,0.9939,0.9943,0.9937,0.9939,94300000.0
2008-03-11 16:39:00,0.9939,0.9939,0.9937,0.9937,63000000.0
2008-03-11 16:40:00,0.9937,0.9939,0.99365,0.99365,93500000.0
2008-03-11 16:41:00,0.99365,0.9937,0.99365,0.9937,85100000.0
2008-03-11 16:42:00,0.9937,0.9938,0.9935,0.9935,74300000.0
2008-03-11 16:43:00,0.9935,0.9936,0.9933,0.9933,117700000.0
2008-03-11 16:44:00,0.9933,0.9935,0.9933,0.9934,391300000.0
2008-03-11 16:45:00,0.9934,0.9935,0.993,0.9931,219100000.0
2008-03-11 16:46:00,0.9931,0.9932,0.993,0.9932,71200000.0
2008-03-11 16:47:00,0.9932,0.9932,0.9931,0.9931,64200000.0
2008-03-11 16:48:00,0.9931,0.9932,0.9931,0.9931,64300000.0
2008-03-11 16:49:00,0.9931,0.9932,0.99305,0.9931,165100000.0
2008-03-11 16:50:00,0.9931,0.9931,0.9931,0.9931,62700000.0
2008-03-11 16:51:00,0.9931,0.9933,0.9931,0.9933,91500000.0
2008-03-11 16:52:00,0.9933,0.9938,0.9933,0.9937,269700000.0
2008-03-11 16:53:00,0.9937,0.9938,0.9933,0.9934,99100000.0
2008-03-11 16:54:00,0.9934,0.9935,0.9934,0.9934,111500000.0
2008-03-11 16:55:00,0.9934,0.9934,0.9933,0.9934,78300000.0
2008-03-11 16:56:00,0.9934,0.9935,0.9934,0.9935,129600000.0
2008-03-11 16:57:00,0.9935,0.9936,0.9934,0.9934,238600000.0
2008-03-11 16:58:00,0.9935,0.9935,0.9933,0.9934,130500000.0
2008-03-11 16:59:00,0.9934,0.9934,0.9932,0.9934,80200000.0
2008-03-11 17:00:00,0.9934,0.9938,0.9934,0.9936,70100000.0
2008-03-11 17:01:00,0.9936,0.9937,0.9933,0.9934,171900000.0
2008-03-11 17:02:00,0.9934,0.9936,0.9933,0.9936,93800000.0
2008-03-11 17:03:00,0.9936,0.9938,0.9936,0.9937,101400000.0
2008-03-11 17:04:00,0.9937,0.9938,0.9937,0.9937,75000000.0
2008-03-11 17:05:00,0.9937,0.9938,0.9937,0.9938,67700000.0
2008-03-11 17:06:00,0.9938,0.9938,0.9938,0.9938,62700000.0
2008-03-11 17:07:00,0.9938,0.9938,0.9938,0.9938,63000000.0
2008-03-11 17:08:00,0.9938,0.9938,0.9938,0.9938,71200000.0
2008-03-11 17:09:00,0.9938,0.9938,0.9938,0.9938,76300000.0
2008-03-11 17:10:00,0.9938,0.9938,0.9938,0.9938,93500000.0
2008-03-11 17:11:00,0.9938,0.9939,0.9938,0.9939,98500000.0
2008-03-11 17:12:00,0.9939,0.994,0.9938,0.9939,76600000.0
2008-03-11 17:13:00,0.9939,0.9939,0.9936,0.9937,278900000.0
2008-03-11 17:14:00,0.9937,0.99385,0.99355,0.99385,140900000.0
2008-03-11 17:15:00,0.99375,0.9939,0.9937,0.9938,147600000.0
2008-03-11 17:16:00,0.9938,0.9938,0.9937,0.9937,187800000.0
2008-03-11 17:17:00,0.9937,0.994,0.9937,0.9938,132800000.0
2008-03-11 17:18:00,0.9938,0.9938,0.99365,0.9937,285700000.0
2008-03-11 17:19:00,0.9937,0.99375,0.9936,0.9937,106400000.0
2008-03-11 17:20:00,0.9937,0.994,0.9936,0.9939,433800000.0
2008-03-11 17:21:00,0.9939,0.9942,0.9937,0.9942,311200000.0
2008-03-11 17:22:00,0.9942,0.9945,0.99415,0.9944,206600000.0
2008-03-11 17:23:00,0.9944,0.9945,0.9939,0.9939,120000000.0
2008-03-11 17:24:00,0.9939,0.9941,0.9939,0.9939,92600000.0
2008-03-11 17:25:00,0.9939,0.9939,0.9936,0.9938,246900000.0
2008-03-11 17:26:00,0.9938,0.9938,0.9934,0.9938,98700000.0
2008-03-11 17:27:00,0.9938,0.9938,0.9937,0.9937,152700000.0
2008-03-11 17:28:00,0.9937,0.9937,0.9934,0.9935,310400000.0
2008-03-11 17:29:00,0.9935,0.9935,0.9933,0.9933,96400000.0
2008-03-11 17:30:00,0.9933,0.9933,0.9929,0.993,143700000.0
2008-03-11 17:31:00,0.993,0.9932,0.993,0.9932,108600000.0
2008-03-11 17:32:00,0.9932,0.9934,0.9932,0.9933,93100000.0
2008-03-11 17:33:00,0.9933,0.9934,0.9931,0.9934,190600000.0
2008-03-11 17:34:00,0.9934,0.9934,0.9931,0.9931,80200000.0
2008-03-11 17:35:00,0.9931,0.9931,0.9925,0.9926,210000000.0
2008-03-11 17:36:00,0.9926,0.9927,0.9922,0.9923,89500000.0
2008-03-11 17:37:00,0.9923,0.9926,0.9923,0.9925,89800000.0
2008-03-11 17:38:00,0.9925,0.9926,0.9924,0.9924,76000000.0
2008-03-11 17:39:00,0.9924,0.9924,0.9924,0.9924,65400000.0
2008-03-11 17:40:00,0.9924,0.9926,0.9924,0.9926,70900000.0
2008-03-11 17:41:00,0.9926,0.9926,0.9924,0.9924,64500000.0
2008-03-11 17:42:00,0.9924,0.9925,0.9924,0.9925,86500000.0
2008-03-11 17:43:00,0.9925,0.99315,0.9925,0.99315,586400000.0
2008-03-11 17:44:00,0.99315,0.9933,0.993,0.9932,283800000.0
2008-03-11 17:45:00,0.9932,0.9934,0.9932,0.9934,245800000.0
2008-03-11 17:46:00,0.9934,0.9936,0.993,0.9934,146200000.0
2008-03-11 17:47:00,0.9934,0.9934,0.9933,0.9934,349800000.0
2008-03-11 17:48:00,0.9934,0.9934,0.9933,0.9933,143600000.0
2008-03-11 17:49:00,0.9933,0.9938,0.9931,0.99355,246500000.0
2008-03-11 17:50:00,0.99355,0.9939,0.9935,0.9939,293600000.0
2008-03-11 17:51:00,0.9939,0.995,0.9939,0.9946,336800000.0
2008-03-11 17:52:00,0.9946,0.9955,0.9946,0.995,124200000.0
2008-03-11 17:53:00,0.995,0.995,0.9948,0.9949,192300000.0
2008-03-11 17:54:00,0.9949,0.9951,0.9947,0.9947,110800000.0
2008-03-11 17:55:00,0.9947,0.9948,0.9946,0.9947,80800000.0
2008-03-11 17:56:00,0.9947,0.9959,0.9945,0.9958,274800000.0
2008-03-11 17:57:00,0.9958,0.996,0.9957,0.996,103800000.0
2008-03-11 17:58:00,0.996,0.996,0.9954,0.9954,77300000.0
2008-03-11 17:59:00,0.9954,0.9957,0.9951,0.9953,128300000.0
2008-03-11 18:00:00,0.9953,0.9953,0.9948,0.995,218700000.0
2008-03-11 18:01:00,0.995,0.995,0.9946,0.9946,178700000.0
2008-03-11 18:02:00,0.9946,0.995,0.99455,0.9949,244300000.0
2008-03-11 18:03:00,0.9949,0.9949,0.9946,0.9949,297100000.0
2008-03-11 18:04:00,0.9949,0.9949,0.9948,0.9948,392900000.0
2008-03-11 18:05:00,0.9948,0.9948,0.99445,0.9945,128000000.0
2008-03-11 18:06:00,0.9945,0.9946,0.9945,0.9946,215700000.0
2008-03-11 18:07:00,0.9946,0.9947,0.9946,0.9947,61000000.0
2008-03-11 18:08:00,0.9947,0.9952,0.9947,0.9948,159700000.0
2008-03-11 18:09:00,0.9948,0.9949,0.9946,0.9946,89700000.0
2008-03-11 18:10:00,0.9946,0.9948,0.9946,0.9946,114600000.0
2008-03-11 18:11:00,0.9946,0.9948,0.9945,0.9947,125300000.0
2008-03-11 18:12:00,0.9947,0.9947,0.9945,0.9945,85600000.0
2008-03-11 18:13:00,0.9945,0.9945,0.9941,0.9942,123100000.0
2008-03-11 18:14:00,0.9942,0.9943,0.9937,0.9937,133200000.0
2008-03-11 18:15:00,0.9937,0.994,0.9937,0.994,119700000.0
2008-03-11 18:16:00,0.994,0.9941,0.994,0.994,221500000.0
2008-03-11 18:17:00,0.994,0.9941,0.994,0.9941,153000000.0
2008-03-11 18:18:00,0.9941,0.9941,0.9939,0.994,74800000.0
2008-03-11 18:19:00,0.994,0.994,0.9939,0.9939,60300000.0
2008-03-11 18:20:00,0.9939,0.9941,0.9939,0.994,190000000.0
2008-03-11 18:21:00,0.994,0.9942,0.9938,0.9942,131300000.0
2008-03-11 18:22:00,0.9942,0.9942,0.9939,0.9939,68700000.0
2008-03-11 18:23:00,0.9939,0.9943,0.9939,0.9942,106800000.0
2008-03-11 18:24:00,0.9942,0.9944,0.9942,0.9944,153100000.0
2008-03-11 18:25:00,0.9944,0.9944,0.9944,0.9944,65400000.0
2008-03-11 18:26:00,0.9944,0.9946,0.9944,0.9945,133500000.0
2008-03-11 18:27:00,0.9945,0.9946,0.9945,0.9946,345400000.0
2008-03-11 18:28:00,0.9946,0.9947,0.9944,0.9945,326300000.0
2008-03-11 18:29:00,0.9945,0.9946,0.9945,0.9946,571500000.0
2008-03-11 18:30:00,0.9946,0.9946,0.9945,0.9945,127100000.0
2008-03-11 18:31:00,0.9945,0.99455,0.9942,0.9942,216400000.0
2008-03-11 18:32:00,0.9942,0.99445,0.9942,0.99445,288200000.0
2008-03-11 18:33:00,0.99445,0.9948,0.9944,0.9948,222600000.0
2008-03-11 18:34:00,0.9948,0.9951,0.9948,0.995,130000000.0
2008-03-11 18:35:00,0.995,0.9952,0.9948,0.9951,130100000.0
2008-03-11 18:36:00,0.9951,0.9952,0.995,0.9952,95600000.0
2008-03-11 18:37:00,0.9952,0.9956,0.9952,0.9955,353500000.0
2008-03-11 18:38:00,0.9955,0.9957,0.9954,0.9957,149700000.0
2008-03-11 18:39:00,0.9957,0.996,0.9957,0.996,138800000.0
2008-03-11 18:40:00,0.996,0.9964,0.9959,0.9963,74300000.0
2008-03-11 18:41:00,0.9963,0.9963,0.996,0.9962,157300000.0
2008-03-11 18:42:00,0.9962,0.9963,0.996,0.9963,109000000.0
2008-03-11 18:43:00,0.9963,0.9966,0.9963,0.9964,127900000.0
2008-03-11 18:44:00,0.9964,0.9966,0.9964,0.9966,271900000.0
2008-03-11 18:45:00,0.9966,0.9966,0.9962,0.99645,777200000.0
2008-03-11 18:46:00,0.9965,0.9968,0.9964,0.9968,420700000.0
2008-03-11 18:47:00,0.9968,0.9968,0.9963,0.99655,137900000.0
2008-03-11 18:48:00,0.99655,0.9971,0.9965,0.9969,329000000.0
2008-03-11 18:49:00,0.9969,0.997,0.99645,0.9967,148000000.0
2008-03-11 18:50:00,0.9967,0.9967,0.9965,0.9966,91200000.0
2008-03-11 18:51:00,0.9966,0.9966,0.99605,0.9962,96600000.0
2008-03-11 18:52:00,0.9962,0.9962,0.996,0.99605,154800000.0
2008-03-11 18:53:00,0.99605,0.9963,0.99605,0.9963,163400000.0
2008-03-11 18:54:00,0.9963,0.9963,0.9961,0.9961,174800000.0
2008-03-11 18:55:00,0.9961,0.9961,0.9952,0.9955,221000000.0
2008-03-11 18:56:00,0.9955,0.996,0.9953,0.996,191400000.0
2008-03-11 18:57:00,0.996,0.9961,0.9958,0.9959,88500000.0
2008-03-11 18:58:00,0.9959,0.9959,0.99565,0.9957,111300000.0
2008-03-11 18:59:00,0.9957,0.9957,0.9954,0.9956,90200000.0
2008-03-11 19:00:00,0.9956,0.9958,0.9955,0.9956,248500000.0
2008-03-11 19:01:00,0.9956,0.9957,0.9955,0.9955,317000000.0
2008-03-11 19:02:00,0.9955,0.9956,0.9949,0.9949,124700000.0
2008-03-11 19:03:00,0.9949,0.9956,0.9948,0.9954,97800000.0
2008-03-11 19:04:00,0.9954,0.9955,0.995,0.9953,85200000.0
2008-03-11 19:05:00,0.9953,0.9954,0.9953,0.9954,63100000.0
2008-03-11 19:06:00,0.9954,0.9955,0.9954,0.9954,66300000.0
2008-03-11 19:07:00,0.9954,0.9954,0.9953,0.9953,65400000.0
2008-03-11 19:08:00,0.9953,0.9954,0.9952,0.9954,108800000.0
2008-03-11 19:09:00,0.9954,0.9956,0.9953,0.9956,136900000.0
2008-03-11 19:10:00,0.9956,0.9956,0.9955,0.9955,257500000.0
2008-03-11 19:11:00,0.9955,0.9955,0.9952,0.9954,109900000.0
2008-03-11 19:12:00,0.9954,0.9954,0.9952,0.9952,69700000.0
2008-03-11 19:13:00,0.9952,0.9952,0.995,0.9951,66100000.0
2008-03-11 19:14:00,0.9951,0.9954,0.9949,0.9953,273600000.0
2008-03-11 19:15:00,0.9953,0.9955,0.9952,0.9952,70300000.0
2008-03-11 19:16:00,0.9952,0.9952,0.9951,0.9952,412300000.0
2008-03-11 19:17:00,0.9952,0.9952,0.9949,0.9951,553000000.0
2008-03-11 19:18:00,0.9951,0.9952,0.9951,0.9952,178700000.0
2008-03-11 19:19:00,0.9952,0.9952,0.995,0.995,77300000.0
2008-03-11 19:20:00,0.995,0.9952,0.995,0.9952,198900000.0
2008-03-11 19:21:00,0.9952,0.9953,0.9952,0.9953,80000000.0
2008-03-11 19:22:00,0.9953,0.9953,0.995,0.9951,294400000.0
2008-03-11 19:23:00,0.9951,0.9951,0.99505,0.9951,120300000.0
2008-03-11 19:24:00,0.9951,0.9952,0.9951,0.9952,73800000.0
2008-03-11 19:25:00,0.9952,0.9952,0.9952,0.9952,67200000.0
2008-03-11 19:26:00,0.9952,0.9952,0.9951,0.9951,63000000.0
2008-03-11 19:27:00,0.9951,0.9952,0.995,0.995,62000000.0
2008-03-11 19:28:00,0.995,0.995,0.9949,0.9949,64100000.0
2008-03-11 19:29:00,0.9949,0.9949,0.9947,0.9948,69300000.0
2008-03-11 19:30:00,0.9948,0.9948,0.9948,0.9948,62500000.0
2008-03-11 19:31:00,0.9948,0.9948,0.99475,0.9948,97100000.0
2008-03-11 19:32:00,0.9948,0.9948,0.9944,0.9944,160200000.0
2008-03-11 19:33:00,0.9944,0.99465,0.9944,0.9944,98300000.0
2008-03-11 19:34:00,0.9944,0.99455,0.9944,0.9945,96700000.0
2008-03-11 19:35:00,0.9945,0.9948,0.9945,0.9946,649700000.0
2008-03-11 19:36:00,0.9946,0.9947,0.9945,0.9946,309700000.0
2008-03-11 19:37:00,0.9946,0.9946,0.9945,0.9946,228600000.0
2008-03-11 19:38:00,0.9946,0.9948,0.9946,0.9947,199000000.0
2008-03-11 19:39:00,0.9947,0.9948,0.9947,0.9948,108700000.0
2008-03-11 19:40:00,0.9948,0.9949,0.9948,0.9949,65400000.0
2008-03-11 19:41:00,0.9949,0.9949,0.9948,0.9949,134400000.0
2008-03-11 19:42:00,0.9949,0.9953,0.9949,0.995,304100000.0
2008-03-11 19:43:00,0.995,0.9951,0.9948,0.9949,266800000.0
2008-03-11 19:44:00,0.9949,0.9951,0.9949,0.9951,71000000.0
2008-03-11 19:45:00,0.9951,0.9951,0.9948,0.9948,344000000.0
2008-03-11 19:46:00,0.9948,0.9951,0.9948,0.9951,438500000.0
2008-03-11 19:47:00,0.9951,0.9952,0.9951,0.9952,334900000.0
2008-03-11 19:48:00,0.9952,0.9952,0.9952,0.9952,63000000.0
2008-03-11 19:49:00,0.9952,0.9952,0.9949,0.9952,187700000.0
2008-03-11 19:50:00,0.9952,0.9952,0.9951,0.9951,96000000.0
2008-03-11 19:51:00,0.9951,0.9951,0.9951,0.9951,91500000.0
2008-03-11 19:52:00,0.9951,0.9951,0.995,0.9951,81800000.0
2008-03-11 19:53:00,0.9951,0.9951,0.9948,0.9948,76500000.0
2008-03-11 19:54:00,0.9948,0.9948,0.9948,0.9948,110600000.0
2008-03-11 19:55:00,0.9948,0.995,0.9948,0.995,80100000.0
2008-03-11 19:56:00,0.995,0.995,0.9949,0.9949,134400000.0
2008-03-11 19:57:00,0.9949,0.995,0.9946,0.9947,159700000.0
2008-03-11 19:58:00,0.9947,0.9947,0.9943,0.9944,70900000.0
2008-03-11 19:59:00,0.9944,0.9945,0.9944,0.9944,70700000.0
2008-03-11 20:00:00,0.9944,0.9946,0.9944,0.9946,103700000.0
2008-03-11 20:01:00,0.9946,0.9954,0.9946,0.99505,115200000.0
2008-03-11 20:02:00,0.99505,0.99505,0.995,0.995,102600000.0
2008-03-11 20:03:00,0.995,0.995,0.995,0.995,79900000.0
2008-03-11 20:04:00,0.995,0.995,0.9945,0.99465,122200000.0
2008-03-11 20:05:00,0.99465,0.9947,0.99465,0.9947,417700000.0
2008-03-11 20:06:00,0.9947,0.9948,0.9946,0.9946,65500000.0
2008-03-11 20:07:00,0.9946,0.9947,0.9946,0.9946,70000000.0
2008-03-11 20:08:00,0.9946,0.9946,0.994,0.994,116600000.0
2008-03-11 20:09:00,0.994,0.9941,0.994,0.9941,64400000.0
2008-03-11 20:10:00,0.9941,0.9942,0.9941,0.9942,78500000.0
2008-03-11 20:11:00,0.9942,0.9945,0.9942,0.9945,69300000.0
2008-03-11 20:12:00,0.9945,0.9947,0.9945,0.9947,131800000.0
2008-03-11 20:13:00,0.9947,0.9947,0.9945,0.9946,101600000.0
2008-03-11 20:14:00,0.9946,0.9947,0.9946,0.9947,73600000.0
2008-03-11 20:15:00,0.9947,0.9948,0.9947,0.9948,65700000.0
2008-03-11 20:16:00,0.9948,0.9948,0.9945,0.9945,87200000.0
2008-03-11 20:17:00,0.9945,0.9945,0.9945,0.9945,106000000.0
2008-03-11 20:18:00,0.9945,0.9945,0.9945,0.9945,52500000.0
2008-03-11 20:19:00,0.9945,0.9946,0.9945,0.9946,61000000.0
2008-03-11 20:20:00,0.9946,0.9946,0.9945,0.9945,84000000.0
2008-03-11 20:21:00,0.9945,0.9945,0.9944,0.9945,384700000.0
2008-03-11 20:22:00,0.9945,0.9945,0.9945,0.9945,420800000.0
2008-03-11 20:23:00,0.9945,0.9945,0.9945,0.9945,356300000.0
2008-03-11 20:24:00,0.9945,0.9945,0.9945,0.9945,92900000.0
2008-03-11 20:25:00,0.9945,0.9945,0.9941,0.9943,75000000.0
2008-03-11 20:26:00,0.9943,0.9943,0.9943,0.9943,63900000.0
2008-03-11 20:27:00,0.9943,0.9943,0.9942,0.9942,63900000.0
2008-03-11 20:28:00,0.9942,0.9942,0.9941,0.9941,62700000.0
2008-03-11 20:29:00,0.9941,0.9941,0.9939,0.994,93800000.0
2008-03-11 20:30:00,0.994,0.99405,0.99385,0.9939,94700000.0
2008-03-11 20:31:00,0.9939,0.9942,0.9939,0.9942,88000000.0
2008-03-11 20:32:00,0.99425,0.99455,0.99425,0.9943,152500000.0
2008-03-11 20:33:00,0.9943,0.9945,0.9942,0.9943,348600000.0
2008-03-11 20:34:00,0.9942,0.9942,0.994,0.994,172900000.0
2008-03-11 20:35:00,0.994,0.994,0.994,0.994,77100000.0
2008-03-11 20:36:00,0.994,0.994,0.9937,0.9938,76200000.0
2008-03-11 20:37:00,0.9938,0.9938,0.9936,0.9936,63600000.0
2008-03-11 20:38:00,0.9936,0.9936,0.9932,0.9935,113700000.0
2008-03-11 20:39:00,0.9935,0.9935,0.9933,0.9935,75800000.0
2008-03-11 20:40:00,0.9935,0.9935,0.9935,0.9935,65700000.0
2008-03-11 20:41:00,0.9935,0.9937,0.9935,0.9937,66900000.0
2008-03-11 20:42:00,0.9937,0.99375,0.9937,0.9937,57800000.0
2008-03-11 20:43:00,0.9937,0.9937,0.9937,0.9937,62700000.0
2008-03-11 20:44:00,0.9937,0.9937,0.9937,0.9937,63000000.0
2008-03-11 20:45:00,0.9937,0.9937,0.9934,0.9935,72100000.0
2008-03-11 20:46:00,0.9935,0.9935,0.9935,0.9935,63900000.0
2008-03-11 20:47:00,0.9935,0.9935,0.9934,0.9934,63000000.0
2008-03-11 20:48:00,0.9934,0.9934,0.9933,0.9933,63300000.0
2008-03-11 20:49:00,0.9933,0.9933,0.9932,0.9932,72000000.0
2008-03-11 20:50:00,0.9932,0.99325,0.993,0.9931,177200000.0
2008-03-11 20:51:00,0.993,0.9931,0.9929,0.993,95300000.0
2008-03-11 20:52:00,0.993,0.993,0.99255,0.9928,93000000.0
2008-03-11 20:53:00,0.9928,0.9928,0.9926,0.9926,74800000.0
2008-03-11 20:54:00,0.9926,0.9926,0.9924,0.9925,97300000.0
2008-03-11 20:55:00,0.9925,0.9925,0.9923,0.9923,293500000.0
2008-03-11 20:56:00,0.9923,0.9924,0.99205,0.9924,204500000.0
2008-03-11 20:57:00,0.9924,0.9928,0.9924,0.9928,159500000.0
2008-03-11 20:58:00,0.9928,0.9928,0.9927,0.9928,174800000.0
2008-03-11 20:59:00,0.9928,0.9932,0.9928,0.9932,72000000.0
2008-03-11 21:00:00,0.9932,0.9934,0.99295,0.9934,111900000.0
2008-03-11 21:01:00,0.9934,0.9934,0.99335,0.99335,230700000.0
2008-03-11 21:02:00,0.99335,0.9937,0.99335,0.9936,257700000.0
2008-03-11 21:03:00,0.9936,0.99375,0.99355,0.99365,313700000.0
2008-03-11 21:04:00,0.99365,0.99425,0.99365,0.994,182804664.0
2008-03-11 21:05:00,0.994,0.9943,0.994,0.9943,105600000.0
2008-03-11 21:06:00,0.9943,0.9944,0.99425,0.99425,304800000.0
2008-03-11 21:07:00,0.99425,0.9943,0.994,0.9942,111000000.0
2008-03-11 21:08:00,0.9942,0.9943,0.9942,0.9943,63000000.0
2008-03-11 21:09:00,0.9943,0.9943,0.9941,0.9942,123900000.0
2008-03-11 21:10:00,0.9942,0.9942,0.9941,0.9941,63300000.0
2008-03-11 21:11:00,0.9941,0.9941,0.9941,0.9941,64500000.0
2008-03-11 21:12:00,0.9941,0.9942,0.9941,0.9942,65700000.0
2008-03-11 21:13:00,0.9942,0.9944,0.9941,0.9942,88100000.0
2008-03-11 21:14:00,0.9942,0.9942,0.9939,0.9939,69500000.0
2008-03-11 21:15:00,0.9939,0.9941,0.9939,0.9941,63000000.0
2008-03-11 21:16:00,0.9941,0.9941,0.9939,0.994,67100000.0
2008-03-11 21:17:00,0.994,0.9942,0.994,0.99405,76000000.0
2008-03-11 21:18:00,0.99405,0.9941,0.9934,0.99385,95500000.0
2008-03-11 21:19:00,0.99385,0.9941,0.99385,0.994,163400000.0
2008-03-11 21:20:00,0.994,0.9941,0.99355,0.994,121000000.0
2008-03-11 21:21:00,0.994,0.994,0.9937,0.9938,195300000.0
2008-03-11 21:22:00,0.9938,0.9938,0.99375,0.99375,184500000.0
2008-03-11 21:23:00,0.99375,0.9938,0.9937,0.9938,330300000.0
2008-03-11 21:24:00,0.9938,0.9938,0.9938,0.9938,63900000.0
2008-03-11 21:25:00,0.9938,0.994,0.9938,0.994,91500000.0
2008-03-11 21:26:00,0.994,0.994,0.9937,0.9937,188900000.0
2008-03-11 21:27:00,0.9937,0.9938,0.9936,0.9938,70800000.0
2008-03-11 21:28:00,0.9938,0.994,0.9938,0.9938,72000000.0
2008-03-11 21:29:00,0.9938,0.9938,0.9938,0.9938,66000000.0
2008-03-11 21:30:00,0.9938,0.99385,0.9937,0.9938,75600000.0
2008-03-11 21:31:00,0.9938,0.9943,0.9938,0.9943,119000000.0
2008-03-11 21:32:00,0.9943,0.9943,0.9935,0.9935,275900000.0
2008-03-11 21:33:00,0.9935,0.99385,0.9935,0.9938,78200000.0
2008-03-11 21:34:00,0.9938,0.994,0.9937,0.9938,589600000.0
2008-03-11 21:35:00,0.9938,0.9938,0.9938,0.9938,56500000.0
2008-03-11 21:36:00,0.9938,0.994,0.9938,0.9938,216000000.0
2008-03-11 21:37:00,0.9938,0.9939,0.9938,0.9938,75000000.0
2008-03-11 21:38:00,0.9938,0.9938,0.99335,0.99335,892500000.0
2008-03-11 21:39:00,0.99335,0.9936,0.99335,0.9936,682800000.0
2008-03-11 21:40:00,0.9936,0.9938,0.9935,0.9938,171900000.0
2008-03-11 21:41:00,0.9938,0.9938,0.9938,0.9938,64500000.0
2008-03-11 21:42:00,0.9938,0.9938,0.9934,0.9934,234200000.0
2008-03-11 21:43:00,0.9934,0.9938,0.9934,0.99375,98700000.0
2008-03-11 21:44:00,0.99375,0.9939,0.9933,0.9933,252000000.0
2008-03-11 21:45:00,0.9933,0.9935,0.9933,0.9934,82000000.0
2008-03-11 21:46:00,0.9934,0.9935,0.9934,0.9934,79800000.0
2008-03-11 21:47:00,0.9934,0.9938,0.9934,0.9937,81700000.0
2008-03-11 21:48:00,0.9937,0.9937,0.9937,0.9937,66600000.0
2008-03-11 21:49:00,0.9938,0.9938,0.9936,0.9936,63600000.0
2008-03-11 21:50:00,0.9936,0.9936,0.9936,0.9936,63900000.0
2008-03-11 21:51:00,0.9936,0.9936,0.9936,0.9936,66000000.0
2008-03-11 21:52:00,0.9936,0.9939,0.9936,0.9938,63300000.0
2008-03-11 21:53:00,0.9938,0.9941,0.9938,0.9938,64400000.0
2008-03-11 21:54:00,0.9938,0.9938,0.9938,0.9938,63900000.0
2008-03-11 21:55:00,0.9938,0.9938,0.9938,0.9938,64200000.0
2008-03-11 21:56:00,0.9938,0.9938,0.9937,0.9937,66000000.0
2008-03-11 21:57:00,0.9937,0.9939,0.9937,0.9937,64900000.0
2008-03-11 21:58:00,0.9937,0.9937,0.9934,0.9934,65200000.0
2008-03-11 21:59:00,0.9934,0.9936,0.993,0.9932,144000000.0
2008-03-11 22:00:00,0.9932,0.9932,0.9932,0.9932,63900000.0
2008-03-11 22:01:00,0.9932,0.99325,0.9932,0.99325,84000000.0
2008-03-11 22:02:00,0.9933,0.9933,0.99325,0.99325,66300000.0
2008-03-11 22:03:00,0.99325,0.99325,0.9932,0.9932,65000000.0
2008-03-11 22:04:00,0.9932,0.9932,0.993,0.993,67900000.0
2008-03-11 22:05:00,0.993,0.9931,0.993,0.9931,165200000.0
2008-03-11 22:06:00,0.9931,0.9931,0.993,0.993,63300000.0
2008-03-11 22:07:00,0.993,0.9931,0.9929,0.993,72000000.0
2008-03-11 22:08:00,0.993,0.993,0.99285,0.99285,99000000.0
2008-03-11 22:09:00,0.99285,0.993,0.99285,0.99285,275599999.0
2008-03-11 22:10:00,0.99285,0.99285,0.9928,0.9928,77000000.0
2008-03-11 22:11:00,0.9928,0.9928,0.9926,0.9928,67800000.0
2008-03-11 22:12:00,0.9928,0.9928,0.9926,0.9926,69300000.0
2008-03-11 22:13:00,0.9926,0.9926,0.9925,0.9926,68400000.0
2008-03-11 22:14:00,0.9926,0.9928,0.9925,0.99265,101400000.0
2008-03-11 22:15:00,0.99265,0.99265,0.9926,0.9926,85000000.0
2008-03-11 22:16:00,0.9926,0.9926,0.9926,0.9926,64200000.0
2008-03-11 22:17:00,0.9926,0.9927,0.9926,0.9927,66900000.0
2008-03-11 22:18:00,0.9927,0.993,0.9926,0.993,225900000.0
2008-03-11 22:19:00,0.993,0.993,0.993,0.993,65100000.0
2008-03-11 22:20:00,0.993,0.993,0.9929,0.993,78500000.0
2008-03-11 22:21:00,0.993,0.9932,0.993,0.99315,147300000.0
2008-03-11 22:22:00,0.99315,0.99315,0.99295,0.9931,115500000.0
2008-03-11 22:23:00,0.9931,0.9932,0.993,0.9932,73400000.0
2008-03-11 22:24:00,0.9932,0.9934,0.9931,0.9932,66600000.0
2008-03-11 22:25:00,0.9932,0.9934,0.9932,0.9932,67000000.0
2008-03-11 22:26:00,0.9932,0.9932,0.9931,0.9931,65200000.0
2008-03-11 22:27:00,0.9931,0.9931,0.9931,0.9931,65100000.0
2008-03-11 22:28:00,0.9931,0.9932,0.9931,0.9932,64300000.0
2008-03-11 22:29:00,0.9932,0.9932,0.9932,0.9932,67800000.0
2008-03-11 22:30:00,0.9932,0.9932,0.9929,0.9929,69300000.0
2008-03-11 22:31:00,0.9929,0.993,0.9927,0.9927,67200000.0
2008-03-11 22:32:00,0.9927,0.9927,0.9927,0.9927,64500000.0
2008-03-11 22:33:00,0.9927,0.9927,0.9927,0.9927,63900000.0
2008-03-11 22:34:00,0.9927,0.9927,0.9925,0.9926,65000000.0
2008-03-11 22:35:00,0.9926,0.9929,0.9926,0.9929,84300000.0
2008-03-11 22:36:00,0.9929,0.9931,0.9929,0.9929,105500000.0
2008-03-11 22:37:00,0.9929,0.9929,0.99285,0.99285,99900000.0
2008-03-11 22:38:00,0.99285,0.993,0.9928,0.993,83000000.0
2008-03-11 22:39:00,0.993,0.993,0.9925,0.9925,86600000.0
2008-03-11 22:40:00,0.9925,0.9926,0.9925,0.9926,64200000.0
2008-03-11 22:41:00,0.9926,0.9926,0.9926,0.9926,66000000.0
2008-03-11 22:42:00,0.9926,0.9927,0.9926,0.9927,65400000.0
2008-03-11 22:43:00,0.9927,0.9927,0.9926,0.9926,63900000.0
2008-03-11 22:44:00,0.9926,0.9926,0.9926,0.9926,63300000.0
2008-03-11 22:45:00,0.9926,0.9926,0.9926,0.9926,64200000.0
2008-03-11 22:46:00,0.9926,0.9926,0.9926,0.9926,65700000.0
2008-03-11 22:47:00,0.9926,0.9928,0.9926,0.9928,74500000.0
2008-03-11 22:48:00,0.9928,0.9928,0.9926,0.9926,63900000.0
2008-03-11 22:49:00,0.9926,0.9928,0.99205,0.9926,154900000.0
2008-03-11 22:50:00,0.9926,0.9926,0.9926,0.9926,62700000.0
2008-03-11 22:51:00,0.9926,0.9926,0.9925,0.9925,64200000.0
2008-03-11 22:52:00,0.9926,0.9926,0.9926,0.9926,66300000.0
2008-03-11 22:53:00,0.9926,0.9926,0.9926,0.9926,61500000.0
2008-03-11 22:54:00,0.9926,0.9926,0.9926,0.9926,62400000.0
2008-03-11 22:55:00,0.9926,0.9926,0.9925,0.9926,65000000.0
2008-03-11 22:56:00,0.9926,0.9926,0.9924,0.9924,68000000.0
2008-03-11 22:57:00,0.9924,0.9924,0.9921,0.9921,75900000.0
2008-03-11 22:58:00,0.9921,0.99215,0.9918,0.9921,64300000.0
2008-03-11 22:59:00,0.9919,0.9919,0.99165,0.9918,948600000.0
2008-03-11 23:00:00,0.9918,0.9918,0.9916,0.9916,1308800000.0
2008-03-11 23:01:00,0.9916,0.9916,0.9911,0.9911,1355200000.0
2008-03-11 23:02:00,0.9911,0.9916,0.9911,0.9915,1129000000.0
2008-03-11 23:03:00,0.9915,0.9917,0.9915,0.9917,67900000.0
2008-03-11 23:04:00,0.9917,0.9917,0.9916,0.9917,201600000.0
2008-03-11 23:05:00,0.9917,0.9918,0.9917,0.9918,199400000.0
2008-03-11 23:06:00,0.9918,0.9918,0.9916,0.9916,179200000.0
2008-03-11 23:07:00,0.9916,0.9916,0.9916,0.9916,274400000.0
2008-03-11 23:08:00,0.9916,0.9916,0.9915,0.9915,124000000.0
2008-03-11 23:09:00,0.9915,0.9915,0.9915,0.9915,219000000.0
2008-03-11 23:10:00,0.9915,0.9916,0.9915,0.9916,193600000.0
2008-03-11 23:11:00,0.9916,0.9916,0.9915,0.9915,212000000.0
2008-03-11 23:12:00,0.9915,0.9915,0.9915,0.9915,214000000.0
2008-03-11 23:13:00,0.9915,0.9915,0.9915,0.9915,207000000.0
2008-03-11 23:14:00,0.9915,0.9915,0.9915,0.9915,207000000.0
2008-03-11 23:15:00,0.9915,0.9916,0.9913,0.9913,282700000.0
2008-03-11 23:16:00,0.9913,0.9913,0.9909,0.9912,381200000.0
2008-03-11 23:17:00,0.9912,0.9912,0.99105,0.9911,523700000.0
2008-03-11 23:18:00,0.9911,0.9912,0.9911,0.9912,546600000.0
2008-03-11 23:19:00,0.9912,0.9914,0.9912,0.9912,542200000.0
2008-03-11 23:20:00,0.9912,0.9914,0.9912,0.99125,398800000.0
2008-03-11 23:21:00,0.99125,0.99125,0.9912,0.9912,375100000.0
2008-03-11 23:22:00,0.9912,0.9914,0.9912,0.9914,531600000.0
2008-03-11 23:23:00,0.9914,0.9914,0.9913,0.9913,69400000.0
2008-03-11 23:24:00,0.9913,0.9916,0.9913,0.9916,83400000.0
2008-03-11 23:25:00,0.9916,0.9916,0.9916,0.9916,63900000.0
2008-03-11 23:26:00,0.9916,0.9916,0.9913,0.9913,80800000.0
2008-03-11 23:27:00,0.9913,0.9913,0.9913,0.9913,100500000.0
2008-03-11 23:28:00,0.9913,0.9913,0.9913,0.9913,87000000.0
2008-03-11 23:29:00,0.9913,0.9913,0.9913,0.9913,63900000.0
2008-03-11 23:30:00,0.9913,0.9913,0.991,0.9912,70100000.0
2008-03-11 23:31:00,0.9912,0.9912,0.991,0.991,61800000.0
2008-03-11 23:32:00,0.991,0.9911,0.991,0.9911,62500000.0
2008-03-11 23:33:00,0.9911,0.9911,0.99095,0.99095,68900000.0
2008-03-11 23:34:00,0.99095,0.991,0.99075,0.99075,74900000.0
2008-03-11 23:35:00,0.99075,0.9908,0.9907,0.99075,68800000.0
2008-03-11 23:36:00,0.99075,0.99075,0.99075,0.99075,42600000.0
2008-03-11 23:37:00,0.99075,0.99075,0.99075,0.99075,42400000.0
2008-03-11 23:38:00,0.99075,0.99075,0.99075,0.99075,43800000.0
2008-03-11 23:39:00,0.99075,0.99075,0.99075,0.99075,42200000.0
2008-03-11 23:40:00,0.99075,0.99075,0.9906,0.9907,52500000.0
2008-03-11 23:41:00,0.9907,0.9907,0.9907,0.9907,66600000.0
2008-03-11 23:42:00,0.9907,0.9907,0.9907,0.9907,62100000.0
2008-03-11 23:43:00,0.9907,0.9907,0.9907,0.9907,64500000.0
2008-03-11 23:44:00,0.9907,0.99095,0.9906,0.9907,385500000.0
2008-03-11 23:45:00,0.9907,0.9916,0.9907,0.9915,695600000.0
2008-03-11 23:46:00,0.9915,0.9915,0.9915,0.9915,768500000.0
2008-03-11 23:47:00,0.9915,0.9917,0.9915,0.9917,65100000.0
2008-03-11 23:48:00,0.9917,0.9917,0.9915,0.9915,66300000.0
2008-03-11 23:49:00,0.9915,0.9915,0.9915,0.9915,63000000.0
2008-03-11 23:50:00,0.9915,0.9915,0.9915,0.9915,64200000.0
2008-03-11 23:51:00,0.9915,0.9915,0.9915,0.9915,64500000.0
2008-03-11 23:52:00,0.9915,0.9915,0.9915,0.9915,63600000.0
2008-03-11 23:53:00,0.9915,0.9915,0.9914,0.9914,717300000.0
2008-03-11 23:54:00,0.9914,0.9914,0.9914,0.9914,1903600000.0
2008-03-11 23:55:00,0.9914,0.9914,0.99135,0.99135,130600000.0
2008-03-11 23:56:00,0.99135,0.99135,0.99135,0.99135,43600000.0
2008-03-11 23:57:00,0.99135,0.99135,0.99135,0.99135,43400000.0
2008-03-11 23:58:00,0.99135,0.99135,0.99135,0.99135,600000.0
2008-03-11 23:59:00,0.9911,0.9915,0.9911,0.9915,39400000.0
2008-03-12 00:00:00,0.9915,0.9915,0.9915,0.9915,62700000.0
2008-03-12 00:01:00,0.9915,0.9915,0.9915,0.9915,80200000.0
2008-03-12 00:02:00,0.9915,0.9916,0.9915,0.9915,65900000.0
2008-03-12 00:03:00,0.9915,0.9919,0.9913,0.99175,166000000.0
2008-03-12 00:04:00,0.99175,0.99175,0.9911,0.9911,811000000.0
2008-03-12 00:05:00,0.9911,0.9911,0.9911,0.9911,1733800002.0
2008-03-12 00:06:00,0.9911,0.9915,0.9911,0.9914,1389600000.0
2008-03-12 00:07:00,0.9914,0.9915,0.9911,0.9915,476700000.0
2008-03-12 00:08:00,0.9915,0.9915,0.9915,0.9915,64200000.0
2008-03-12 00:09:00,0.9915,0.9915,0.9915,0.9915,65100000.0
2008-03-12 00:10:00,0.9915,0.9915,0.9912,0.9912,211700000.0
2008-03-12 00:11:00,0.9912,0.9912,0.9912,0.9912,128400000.0
2008-03-12 00:12:00,0.9912,0.9912,0.9912,0.9912,128400000.0
2008-03-12 00:13:00,0.9912,0.9912,0.9912,0.9912,125400000.0
2008-03-12 00:14:00,0.9912,0.9912,0.9912,0.9912,128400000.0
2008-03-12 00:15:00,0.9912,0.9912,0.9912,0.9912,130800000.0
2008-03-12 00:16:00,0.9912,0.9912,0.9912,0.9912,107000000.0
2008-03-12 00:17:00,0.9912,0.9912,0.9912,0.9912,117000000.0
2008-03-12 00:18:00,0.9912,0.9912,0.9912,0.9912,130800000.0
2008-03-12 00:19:00,0.9912,0.9912,0.9912,0.9912,141400000.0
2008-03-12 00:20:00,0.9912,0.99125,0.9912,0.99125,170600000.0
2008-03-12 00:21:00,0.9912,0.99125,0.9912,0.9912,209200000.0
2008-03-12 00:22:00,0.9912,0.9912,0.9912,0.9912,126600000.0
2008-03-12 00:23:00,0.9912,0.9912,0.9912,0.9912,129000000.0
2008-03-12 00:24:00,0.9912,0.9912,0.9912,0.9912,126600000.0
2008-03-12 00:25:00,0.9912,0.9912,0.99075,0.99075,204500000.0
2008-03-12 00:26:00,0.99075,0.99075,0.9907,0.99075,683400000.0
2008-03-12 00:27:00,0.99075,0.99075,0.99075,0.99075,681600000.0
2008-03-12 00:28:00,0.99075,0.991,0.99075,0.99095,684800000.0
2008-03-12 00:29:00,0.99095,0.99095,0.9906,0.9906,427600000.0
2008-03-12 00:30:00,0.9906,0.9909,0.98995,0.98995,354500000.0
2008-03-12 00:31:00,0.98995,0.9902,0.9898,0.9902,1610300000.0
2008-03-12 00:32:00,0.9902,0.9902,0.9902,0.9902,131400000.0
2008-03-12 00:33:00,0.9902,0.9903,0.9902,0.9903,127000000.0
2008-03-12 00:34:00,0.9903,0.9903,0.9903,0.9903,128400000.0
2008-03-12 00:35:00,0.9903,0.9903,0.9903,0.9903,126600000.0
2008-03-12 00:36:00,0.9903,0.9903,0.9903,0.9903,126600000.0
2008-03-12 00:37:00,0.9903,0.9903,0.9903,0.9903,126600000.0
2008-03-12 00:38:00,0.9903,0.9903,0.9903,0.9903,164700000.0
2008-03-12 00:39:00,0.9903,0.99035,0.9903,0.99035,365000000.0
2008-03-12 00:40:00,0.99035,0.99035,0.99035,0.99035,164000000.0
2008-03-12 00:41:00,0.99035,0.99035,0.99035,0.99035,176000000.0
2008-03-12 00:42:00,0.99035,0.9904,0.99035,0.9904,210800000.0
2008-03-12 00:43:00,0.9904,0.9904,0.9904,0.9904,385200000.0
2008-03-12 00:44:00,0.9904,0.99055,0.99035,0.99045,364100000.0
2008-03-12 00:45:00,0.99045,0.99045,0.9903,0.9903,312800000.0
2008-03-12 00:46:00,0.9903,0.9903,0.9903,0.9903,651000000.0
2008-03-12 00:47:00,0.9903,0.99045,0.9903,0.9903,445000000.0
2008-03-12 00:48:00,0.9903,0.9905,0.9903,0.9905,349200000.0
2008-03-12 00:49:00,0.9905,0.9905,0.9905,0.9905,556600000.0
2008-03-12 00:50:00,0.9905,0.99055,0.99035,0.99055,474600000.0
2008-03-12 00:51:00,0.99055,0.99085,0.99055,0.99055,169100000.0
2008-03-12 00:52:00,0.99055,0.99055,0.99055,0.99055,167200000.0
2008-03-12 00:53:00,0.99055,0.99055,0.99055,0.99055,172800000.0
2008-03-12 00:54:00,0.99055,0.99055,0.99055,0.99055,169600000.0
2008-03-12 00:55:00,0.99055,0.99055,0.99055,0.99055,176800000.0
2008-03-12 00:56:00,0.99055,0.9908,0.9905,0.9907,262500000.0
2008-03-12 00:57:00,0.9907,0.9911,0.9907,0.9911,1149100000.0
2008-03-12 00:58:00,0.9911,0.9915,0.991,0.9915,935900000.0
2008-03-12 00:59:00,0.9915,0.9921,0.9915,0.9921,1998300000.0
2008-03-12 01:00:00,0.9921,0.9921,0.9921,0.9921,244000000.0
2008-03-12 01:01:00,0.9921,0.9921,0.9919,0.992,243800000.0
2008-03-12 01:02:00,0.992,0.9921,0.9913,0.9913,638800000.0
2008-03-12 01:03:00,0.9913,0.9915,0.9911,0.9915,418600000.0
2008-03-12 01:04:00,0.9915,0.9915,0.9915,0.9915,64500000.0
2008-03-12 01:05:00,0.9915,0.9916,0.9913,0.99155,530200000.0
2008-03-12 01:06:00,0.9917,0.9917,0.9916,0.9916,777800000.0
2008-03-12 01:07:00,0.99155,0.99155,0.9915,0.9915,777800000.0
2008-03-12 01:08:00,0.9915,0.9915,0.9915,0.9915,782800000.0
2008-03-12 01:09:00,0.9915,0.9921,0.9915,0.9915,679800000.0
2008-03-12 01:10:00,0.9915,0.9915,0.9915,0.9915,797800000.0
2008-03-12 01:11:00,0.9915,0.99155,0.9915,0.99155,823800000.0
2008-03-12 01:12:00,0.99155,0.9916,0.9915,0.9916,529300000.0
2008-03-12 01:13:00,0.9916,0.9919,0.9916,0.9919,257400000.0
2008-03-12 01:14:00,0.9919,0.992,0.9919,0.9919,158700000.0
2008-03-12 01:15:00,0.9919,0.9919,0.9918,0.9918,152600000.0
2008-03-12 01:16:00,0.9918,0.99185,0.9917,0.99185,734900000.0
2008-03-12 01:17:00,0.99185,0.99185,0.99185,0.99185,170400000.0
2008-03-12 01:18:00,0.99185,0.99185,0.99185,0.99185,176000000.0
2008-03-12 01:19:00,0.99185,0.99185,0.99185,0.99185,176800000.0
2008-03-12 01:20:00,0.99185,0.99185,0.99185,0.99185,174400000.0
2008-03-12 01:21:00,0.99185,0.99185,0.99185,0.99185,171800000.0
2008-03-12 01:22:00,0.99185,0.99185,0.99185,0.99185,129000000.0
2008-03-12 01:23:00,0.99185,0.99185,0.99185,0.99185,125400000.0
2008-03-12 01:24:00,0.99185,0.99185,0.99185,0.99185,129000000.0
2008-03-12 01:25:00,0.99185,0.992,0.99185,0.992,104400000.0
2008-03-12 01:26:00,0.992,0.992,0.992,0.992,64200000.0
2008-03-12 01:27:00,0.992,0.992,0.992,0.992,64200000.0
2008-03-12 01:28:00,0.992,0.992,0.992,0.992,64200000.0
2008-03-12 01:29:00,0.992,0.992,0.992,0.992,64200000.0
2008-03-12 01:30:00,0.992,0.992,0.9918,0.9918,154600000.0
2008-03-12 01:31:00,0.9918,0.9918,0.9918,0.9918,678400000.0
2008-03-12 01:32:00,0.9918,0.9918,0.9918,0.9918,682400000.0
2008-03-12 01:33:00,0.9918,0.9918,0.9918,0.9918,1548000000.0
2008-03-12 01:34:00,0.9918,0.9918,0.9918,0.9918,1548000000.0
2008-03-12 01:35:00,0.9918,0.9918,0.9918,0.9918,1468400000.0
2008-03-12 01:36:00,0.9918,0.9918,0.9918,0.9918,1388800000.0
2008-03-12 01:37:00,0.9918,0.9918,0.99175,0.99175,1605600000.0
2008-03-12 01:38:00,0.99175,0.99175,0.99175,0.99175,1036800000.0
2008-03-12 01:39:00,0.99175,0.99175,0.99175,0.99175,1036000000.0
2008-03-12 01:40:00,0.99175,0.9918,0.99175,0.9918,229100000.0
2008-03-12 01:41:00,0.9918,0.9918,0.9918,0.9918,64200000.0
2008-03-12 01:42:00,0.9918,0.9918,0.9918,0.9918,63300000.0
2008-03-12 01:43:00,0.9918,0.9918,0.9918,0.9918,62700000.0
2008-03-12 01:44:00,0.9918,0.9918,0.9918,0.9918,65100000.0
2008-03-12 01:45:00,0.9918,0.9918,0.99175,0.99175,743400000.0
2008-03-12 01:46:00,0.99175,0.99175,0.99175,0.99175,1118000000.0
2008-03-12 01:47:00,0.99175,0.99175,0.99175,0.99175,1122400000.0
2008-03-12 01:48:00,0.99175,0.9918,0.99175,0.9918,239000000.0
2008-03-12 01:49:00,0.9918,0.9918,0.99165,0.99165,56900000.0
2008-03-12 01:50:00,0.99165,0.99165,0.9915,0.9915,48600000.0
2008-03-12 01:51:00,0.9915,0.9915,0.9915,0.9915,63900000.0
2008-03-12 01:52:00,0.9915,0.9915,0.9915,0.9915,63600000.0
2008-03-12 01:53:00,0.9915,0.9915,0.9915,0.9915,63600000.0
2008-03-12 01:54:00,0.9915,0.9916,0.9915,0.9916,76800000.0
2008-03-12 01:55:00,0.9916,0.9916,0.9916,0.9916,61500000.0
2008-03-12 01:56:00,0.9916,0.9916,0.9916,0.9916,62400000.0
2008-03-12 01:57:00,0.9916,0.9917,0.9916,0.9917,62700000.0
2008-03-12 01:58:00,0.9917,0.9917,0.9917,0.9917,60000000.0
2008-03-12 02:00:00,0.99155,0.9917,0.99155,0.9916,75500000.0
2008-03-12 02:01:00,0.9916,0.9916,0.9916,0.9916,63600000.0
2008-03-12 02:02:00,0.9916,0.9916,0.9916,0.9916,64200000.0
2008-03-12 02:03:00,0.9916,0.9916,0.9916,0.9916,63000000.0
2008-03-12 02:04:00,0.9916,0.9917,0.9916,0.9917,64800000.0
2008-03-12 02:05:00,0.9917,0.9917,0.9917,0.9917,60300000.0
2008-03-12 02:06:00,0.9917,0.9917,0.9917,0.9917,63000000.0
2008-03-12 02:07:00,0.9917,0.99175,0.9917,0.9917,165900000.0
2008-03-12 02:08:00,0.9917,0.9917,0.9917,0.9917,65400000.0
2008-03-12 02:09:00,0.9917,0.9917,0.9917,0.9917,65700000.0
2008-03-12 02:10:00,0.9917,0.9917,0.9917,0.9917,64200000.0
2008-03-12 02:11:00,0.9917,0.992,0.9917,0.992,63900000.0
2008-03-12 02:12:00,0.992,0.992,0.9917,0.992,252200000.0
2008-03-12 02:13:00,0.992,0.99205,0.992,0.99205,178000000.0
2008-03-12 02:14:00,0.99205,0.99205,0.99175,0.992,972200011.0
2008-03-12 02:15:00,0.992,0.992,0.992,0.992,92600000.0
2008-03-12 02:16:00,0.992,0.992,0.992,0.992,215300000.0
2008-03-12 02:17:00,0.992,0.992,0.99175,0.9919,261700000.0
2008-03-12 02:18:00,0.9919,0.9921,0.9919,0.992,209100000.0
2008-03-12 02:19:00,0.992,0.992,0.992,0.992,200400000.0
2008-03-12 02:20:00,0.992,0.992,0.992,0.992,211000000.0
2008-03-12 02:21:00,0.992,0.992,0.992,0.992,212000000.0
2008-03-12 02:22:00,0.992,0.992,0.9919,0.9919,416600000.0
2008-03-12 02:23:00,0.9919,0.992,0.9919,0.992,483400000.0
2008-03-12 02:24:00,0.992,0.9921,0.992,0.9921,71900000.0
2008-03-12 02:25:00,0.9921,0.9921,0.9921,0.9921,63000000.0
2008-03-12 02:26:00,0.9921,0.9921,0.9921,0.9921,64000000.0
2008-03-12 02:27:00,0.9921,0.9921,0.9921,0.9921,62400000.0
2008-03-12 02:28:00,0.9921,0.9921,0.9919,0.992,177400000.0
2008-03-12 02:29:00,0.992,0.992,0.992,0.992,66900000.0
2008-03-12 02:30:00,0.992,0.9922,0.992,0.9921,242700000.0
2008-03-12 02:31:00,0.9921,0.9921,0.9921,0.9921,672000000.0
2008-03-12 02:32:00,0.9921,0.9921,0.9921,0.9921,704800000.0
2008-03-12 02:33:00,0.9921,0.9921,0.9921,0.9921,725200000.0
2008-03-12 02:34:00,0.9921,0.9921,0.9921,0.9921,690600000.0
2008-03-12 02:35:00,0.9921,0.9921,0.9921,0.9921,603400000.0
2008-03-12 02:36:00,0.9921,0.9923,0.9921,0.9921,490100000.0
2008-03-12 02:37:00,0.9921,0.9923,0.9921,0.9922,551200000.0
2008-03-12 02:38:00,0.9922,0.9922,0.9921,0.9922,374600000.0
2008-03-12 02:39:00,0.9922,0.9922,0.9922,0.9922,63300000.0
2008-03-12 02:40:00,0.9922,0.9922,0.9921,0.9921,336400000.0
2008-03-12 02:41:00,0.9921,0.9921,0.9921,0.9921,720000000.0
2008-03-12 02:42:00,0.9921,0.9922,0.9921,0.9922,588800000.0
2008-03-12 02:43:00,0.9922,0.9922,0.9922,0.9922,63000000.0
2008-03-12 02:44:00,0.9922,0.9924,0.9922,0.9924,144100000.0
2008-03-12 02:45:00,0.9924,0.9926,0.9924,0.9926,383200000.0
2008-03-12 02:46:00,0.9926,0.9926,0.9925,0.9925,167500000.0
2008-03-12 02:47:00,0.9925,0.9926,0.9923,0.9923,146300000.0
2008-03-12 02:48:00,0.9923,0.9924,0.9923,0.9923,246400000.0
2008-03-12 02:49:00,0.9923,0.9924,0.9923,0.9923,549600000.0
2008-03-12 02:50:00,0.9923,0.9923,0.9923,0.9923,874600000.0
2008-03-12 02:51:00,0.9923,0.9923,0.9922,0.9923,605800000.0
2008-03-12 02:52:00,0.9923,0.9924,0.9923,0.9924,267400000.0
2008-03-12 02:53:00,0.9924,0.9924,0.9922,0.9922,214200000.0
2008-03-12 02:54:00,0.9922,0.9925,0.9921,0.9922,242900000.0
2008-03-12 02:55:00,0.9922,0.9926,0.9921,0.9923,442400001.0
2008-03-12 02:56:00,0.9923,0.9926,0.9921,0.9926,194200000.0
2008-03-12 02:57:00,0.9926,0.9927,0.9924,0.9927,60100000.0
2008-03-12 02:58:00,0.9927,0.9928,0.9926,0.9926,198100000.0
2008-03-12 02:59:00,0.9926,0.9926,0.9926,0.9926,213000000.0
2008-03-12 03:00:00,0.9926,0.9926,0.99235,0.99235,595000000.0
2008-03-12 03:01:00,0.99235,0.99235,0.99235,0.99235,864000000.0
2008-03-12 03:02:00,0.99235,0.9926,0.99235,0.9926,665400000.0
2008-03-12 03:03:00,0.9926,0.9932,0.9926,0.9929,1042700006.0
2008-03-12 03:04:00,0.9929,0.9929,0.9929,0.9929,830400000.0
2008-03-12 03:05:00,0.9929,0.993,0.9929,0.9929,677600000.0
2008-03-12 03:06:00,0.9929,0.993,0.9926,0.9927,698600000.0
2008-03-12 03:07:00,0.9927,0.9927,0.9927,0.9927,474400000.0
2008-03-12 03:08:00,0.9927,0.9927,0.9926,0.9926,268600000.0
2008-03-12 03:09:00,0.9926,0.9926,0.9923,0.9923,930400000.0
2008-03-12 03:10:00,0.9923,0.9923,0.992,0.992,861300000.0
2008-03-12 03:11:00,0.992,0.992,0.992,0.992,204000000.0
2008-03-12 03:12:00,0.992,0.992,0.992,0.992,205000000.0
2008-03-12 03:13:00,0.992,0.992,0.992,0.992,258000000.0
2008-03-12 03:14:00,0.992,0.9921,0.9916,0.9916,431000000.0
2008-03-12 03:15:00,0.9916,0.9917,0.9916,0.9917,102600000.0
2008-03-12 03:16:00,0.9917,0.9917,0.9917,0.9917,449100000.0
2008-03-12 03:17:00,0.9917,0.9917,0.9917,0.9917,579600000.0
2008-03-12 03:18:00,0.9917,0.9918,0.9917,0.9918,485200000.0
2008-03-12 03:19:00,0.9918,0.9919,0.9918,0.9919,157800000.0
2008-03-12 03:20:00,0.9919,0.9919,0.9919,0.9919,41600000.0
2008-03-12 03:21:00,0.9919,0.9921,0.9919,0.9921,44800000.0
2008-03-12 03:22:00,0.9921,0.9921,0.9921,0.9921,61800000.0
2008-03-12 03:23:00,0.9921,0.9921,0.9921,0.9921,62700000.0
2008-03-12 03:24:00,0.9921,0.9921,0.9921,0.9921,62400000.0
2008-03-12 03:25:00,0.9921,0.9921,0.9921,0.9921,62700000.0
2008-03-12 03:26:00,0.9921,0.9921,0.992,0.992,229900000.0
2008-03-12 03:27:00,0.992,0.992,0.992,0.992,1151200000.0
2008-03-12 03:28:00,0.992,0.992,0.992,0.992,769600000.0
2008-03-12 03:29:00,0.992,0.9921,0.992,0.992,174500000.0
2008-03-12 03:30:00,0.992,0.992,0.9917,0.9917,448900000.0
2008-03-12 03:31:00,0.9917,0.9917,0.9916,0.9917,626400000.0
2008-03-12 03:32:00,0.9917,0.9917,0.9917,0.9917,705100000.0
2008-03-12 03:33:00,0.9917,0.9917,0.9917,0.9917,727200000.0
2008-03-12 03:34:00,0.9917,0.9921,0.9917,0.9917,648400000.0
2008-03-12 03:35:00,0.9917,0.992,0.9917,0.9917,663400000.0
2008-03-12 03:36:00,0.9917,0.9917,0.9917,0.9917,690800000.0
2008-03-12 03:37:00,0.9917,0.9917,0.99165,0.9917,669400000.0
2008-03-12 03:38:00,0.9917,0.992,0.9917,0.9918,347200000.0
2008-03-12 03:39:00,0.9918,0.9918,0.9918,0.9918,710600000.0
2008-03-12 03:40:00,0.9918,0.9918,0.9918,0.9918,656400000.0
2008-03-12 03:41:00,0.9918,0.9918,0.9917,0.9917,212800000.0
2008-03-12 03:42:00,0.9917,0.9917,0.9917,0.9917,206900000.0
2008-03-12 03:43:00,0.9917,0.9917,0.9916,0.9916,117600000.0
2008-03-12 03:44:00,0.9916,0.9917,0.9916,0.9916,703700000.0
2008-03-12 03:45:00,0.9916,0.9918,0.9916,0.9916,532600000.0
2008-03-12 03:46:00,0.9916,0.9916,0.9915,0.9915,540300000.0
2008-03-12 03:47:00,0.9915,0.9915,0.9914,0.9915,397600000.0
2008-03-12 03:48:00,0.9915,0.9915,0.9914,0.9915,71200000.0
2008-03-12 03:49:00,0.9915,0.9916,0.9914,0.9914,60500000.0
2008-03-12 03:50:00,0.9914,0.9915,0.9913,0.9915,61400000.0
2008-03-12 03:51:00,0.9915,0.9915,0.9915,0.9915,40000000.0
2008-03-12 03:52:00,0.9915,0.9916,0.9915,0.9915,45400000.0
2008-03-12 03:53:00,0.9915,0.9915,0.9915,0.9915,41400000.0
2008-03-12 03:54:00,0.9915,0.9915,0.9915,0.9915,42600000.0
2008-03-12 03:55:00,0.9915,0.9915,0.9915,0.9915,41200000.0
2008-03-12 03:56:00,0.9915,0.9915,0.9915,0.9915,185500000.0
2008-03-12 03:57:00,0.9915,0.9915,0.9915,0.9915,216200000.0
2008-03-12 03:58:00,0.9915,0.9915,0.9915,0.9915,248300000.0
2008-03-12 03:59:00,0.9915,0.9917,0.9915,0.9917,103700000.0
2008-03-12 04:00:00,0.9917,0.9918,0.9916,0.9918,59500000.0
2008-03-12 04:01:00,0.9918,0.9918,0.9915,0.9915,162500000.0
2008-03-12 04:02:00,0.9915,0.9915,0.9915,0.9915,357000000.0
2008-03-12 04:03:00,0.9915,0.9915,0.9915,0.9915,370800000.0
2008-03-12 04:04:00,0.9915,0.9915,0.9915,0.9915,276300000.0
2008-03-12 04:05:00,0.9915,0.9915,0.9915,0.9915,189900000.0
2008-03-12 04:06:00,0.9915,0.9915,0.99145,0.99145,344400000.0
2008-03-12 04:07:00,0.99145,0.99145,0.99145,0.99145,319200000.0
2008-03-12 04:08:00,0.99145,0.9915,0.99145,0.9915,590500000.0
2008-03-12 04:09:00,0.9915,0.9915,0.9915,0.9915,668300000.0
2008-03-12 04:10:00,0.9915,0.9915,0.9915,0.9915,634800000.0
2008-03-12 04:11:00,0.9915,0.9915,0.9915,0.9915,735000000.0
2008-03-12 04:12:00,0.9915,0.9915,0.9915,0.9915,738500000.0
2008-03-12 04:13:00,0.9915,0.9915,0.9915,0.9915,726600000.0
2008-03-12 04:14:00,0.9915,0.9915,0.9915,0.9915,689700000.0
2008-03-12 04:15:00,0.9915,0.9915,0.9915,0.9915,709500000.0
2008-03-12 04:16:00,0.9915,0.9915,0.9915,0.9915,717700000.0
2008-03-12 04:17:00,0.9915,0.9915,0.9915,0.9915,735000000.0
2008-03-12 04:18:00,0.9915,0.9915,0.9915,0.9915,708000000.0
2008-03-12 04:19:00,0.9915,0.9915,0.9915,0.9915,525000000.0
2008-03-12 04:20:00,0.9915,0.9915,0.9915,0.9915,535000000.0
2008-03-12 04:21:00,0.9915,0.9915,0.9914,0.9915,416300000.0
2008-03-12 04:22:00,0.9915,0.9915,0.9915,0.9915,40800000.0
2008-03-12 04:23:00,0.9915,0.9915,0.9914,0.9914,99600000.0
2008-03-12 04:24:00,0.9914,0.9915,0.9914,0.9915,245200000.0
2008-03-12 04:25:00,0.9915,0.9915,0.9914,0.9915,530100000.0
2008-03-12 04:26:00,0.9915,0.9915,0.99135,0.99135,229000000.0
2008-03-12 04:27:00,0.99135,0.9915,0.9913,0.9913,424500000.0
2008-03-12 04:28:00,0.9913,0.9915,0.9913,0.9914,173600000.0
2008-03-12 04:29:00,0.9914,0.9914,0.99125,0.99125,135200000.0
2008-03-12 04:30:00,0.99125,0.9913,0.9912,0.99125,173400000.0
2008-03-12 04:31:00,0.99125,0.9913,0.9912,0.9912,189600000.0
2008-03-12 04:32:00,0.9912,0.9913,0.9912,0.9912,900400000.0
2008-03-12 04:33:00,0.9912,0.9912,0.9912,0.9912,932800000.0
2008-03-12 04:34:00,0.9912,0.9912,0.9912,0.9912,941600000.0
2008-03-12 04:35:00,0.9912,0.99125,0.9912,0.99125,869600000.0
2008-03-12 04:36:00,0.99125,0.9913,0.99125,0.9913,218400000.0
2008-03-12 04:37:00,0.9913,0.9913,0.9912,0.9913,323200000.0
2008-03-12 04:38:00,0.9913,0.9913,0.9913,0.9913,1016100000.0
2008-03-12 04:39:00,0.9913,0.9913,0.9913,0.9913,1358500000.0
2008-03-12 04:40:00,0.9913,0.9913,0.9913,0.9913,1378000000.0
2008-03-12 04:41:00,0.9913,0.9917,0.9913,0.9917,470900000.0
2008-03-12 04:42:00,0.9917,0.99185,0.9914,0.9917,519200000.0
2008-03-12 04:43:00,0.9917,0.9917,0.9917,0.9917,530000000.0
2008-03-12 04:44:00,0.9917,0.9917,0.9917,0.9917,532500000.0
2008-03-12 04:45:00,0.9917,0.9917,0.9917,0.9917,532500000.0
2008-03-12 04:46:00,0.9917,0.9917,0.99145,0.9916,588200000.0
2008-03-12 04:47:00,0.9916,0.9916,0.9916,0.9916,721500000.0
2008-03-12 04:48:00,0.9916,0.99165,0.9916,0.9916,574000000.0
2008-03-12 04:49:00,0.9916,0.9916,0.9916,0.9916,190800000.0
2008-03-12 04:50:00,0.9916,0.9916,0.9916,0.9916,193500000.0
2008-03-12 04:51:00,0.9916,0.9916,0.9916,0.9916,192600000.0
2008-03-12 04:52:00,0.9916,0.9916,0.9916,0.9916,191700000.0
2008-03-12 04:53:00,0.9916,0.9917,0.9916,0.9917,134400000.0
2008-03-12 04:54:00,0.9917,0.9917,0.9917,0.9917,42400000.0
2008-03-12 04:55:00,0.9917,0.9917,0.9917,0.9917,42200000.0
2008-03-12 04:56:00,0.9917,0.9917,0.9917,0.9917,43200000.0
2008-03-12 04:57:00,0.9917,0.9917,0.9917,0.9917,42600000.0
2008-03-12 04:58:00,0.9917,0.9917,0.99165,0.99165,90800000.0
2008-03-12 04:59:00,0.99165,0.99165,0.9916,0.99165,179200000.0
2008-03-12 05:00:00,0.99165,0.9917,0.9916,0.9917,175500000.0
2008-03-12 05:01:00,0.9917,0.9917,0.9917,0.9917,189900000.0
2008-03-12 05:02:00,0.9917,0.99205,0.9917,0.9917,488900000.0
2008-03-12 05:03:00,0.9917,0.9917,0.9917,0.9917,702900000.0
2008-03-12 05:04:00,0.9917,0.9917,0.9917,0.9917,689700000.0
2008-03-12 05:05:00,0.9917,0.9917,0.9917,0.9917,732600000.0
2008-03-12 05:06:00,0.9917,0.99205,0.9917,0.992,825700000.0
2008-03-12 05:07:00,0.992,0.99215,0.9916,0.9916,549000000.0
2008-03-12 05:08:00,0.9916,0.9916,0.9916,0.9916,532500000.0
2008-03-12 05:09:00,0.9916,0.9916,0.9916,0.9916,510000000.0
2008-03-12 05:10:00,0.9916,0.9916,0.9916,0.9916,537500000.0
2008-03-12 05:11:00,0.9916,0.9916,0.9916,0.9916,537500000.0
2008-03-12 05:12:00,0.9916,0.9916,0.9916,0.9916,527500000.0
2008-03-12 05:13:00,0.9916,0.99185,0.9916,0.99185,599800000.0
2008-03-12 05:14:00,0.99185,0.99185,0.9916,0.9916,1073000000.0
2008-03-12 05:15:00,0.9916,0.9916,0.9916,0.9916,2121400000.0
2008-03-12 05:16:00,0.9916,0.99195,0.9916,0.99195,1761499999.0
2008-03-12 05:17:00,0.99195,0.99195,0.9918,0.9918,1217100000.0
2008-03-12 05:18:00,0.9918,0.9921,0.9918,0.9921,892500000.0
2008-03-12 05:19:00,0.9921,0.9922,0.9917,0.9917,943300000.0
2008-03-12 05:20:00,0.9917,0.9917,0.9917,0.9917,1415400000.0
2008-03-12 05:21:00,0.9917,0.9917,0.9917,0.9917,1455900000.0
2008-03-12 05:22:00,0.9917,0.9917,0.9917,0.9917,1455900000.0
2008-03-12 05:23:00,0.9917,0.9917,0.9917,0.9917,1449000000.0
2008-03-12 05:24:00,0.9917,0.9917,0.9917,0.9917,1469700000.0
2008-03-12 05:25:00,0.9917,0.9917,0.9917,0.9917,1032800000.0
2008-03-12 05:26:00,0.9917,0.9917,0.9917,0.9917,932800000.0
2008-03-12 05:27:00,0.9917,0.9917,0.9917,0.9917,928400000.0
2008-03-12 05:28:00,0.9917,0.9922,0.9917,0.9922,930800000.0
2008-03-12 05:29:00,0.9922,0.9923,0.9918,0.9918,625400000.0
2008-03-12 05:30:00,0.9918,0.9919,0.9917,0.9918,750100000.0
2008-03-12 05:31:00,0.9918,0.9919,0.9918,0.9919,1856100000.0
2008-03-12 05:32:00,0.9919,0.9919,0.9919,0.9919,1553500000.0
2008-03-12 05:33:00,0.9919,0.9922,0.9919,0.9919,828100000.0
2008-03-12 05:34:00,0.9919,0.992,0.9919,0.9919,687000000.0
2008-03-12 05:35:00,0.9919,0.9919,0.99155,0.99155,617000000.0
2008-03-12 05:36:00,0.99155,0.99155,0.9912,0.9915,830600000.0
2008-03-12 05:37:00,0.9915,0.99155,0.9913,0.9913,770900000.0
2008-03-12 05:38:00,0.9913,0.9914,0.9913,0.9913,848000000.0
2008-03-12 05:39:00,0.9913,0.9913,0.9913,0.9913,1358500000.0
2008-03-12 05:40:00,0.9913,0.9913,0.9913,0.9913,1352000000.0
2008-03-12 05:41:00,0.9913,0.9913,0.9913,0.9913,1287000000.0
2008-03-12 05:42:00,0.9913,0.9913,0.9913,0.9913,1288700000.0
2008-03-12 05:43:00,0.9913,0.9914,0.9913,0.9914,726400000.0
2008-03-12 05:44:00,0.9914,0.9914,0.9913,0.9913,934900000.0
2008-03-12 05:45:00,0.9913,0.9914,0.9913,0.9914,1057900000.0
2008-03-12 05:46:00,0.9914,0.9914,0.9914,0.9914,675200000.0
2008-03-12 05:47:00,0.9914,0.9914,0.9914,0.9914,675200000.0
2008-03-12 05:48:00,0.9914,0.9914,0.9913,0.9913,726300000.0
2008-03-12 05:49:00,0.9913,0.9913,0.9913,0.9913,1174200000.0
2008-03-12 05:50:00,0.9913,0.9913,0.9913,0.9913,1174200000.0
2008-03-12 05:51:00,0.9913,0.9913,0.9913,0.9913,1208400000.0
2008-03-12 05:52:00,0.9913,0.9913,0.9913,0.9913,1197000000.0
2008-03-12 05:53:00,0.9913,0.9913,0.9911,0.9911,991700000.0
2008-03-12 05:54:00,0.9911,0.9911,0.9911,0.9911,63300000.0
2008-03-12 05:55:00,0.9911,0.9911,0.991,0.991,1234400000.0
2008-03-12 05:56:00,0.991,0.991,0.991,0.991,1877900000.0
2008-03-12 05:57:00,0.991,0.991,0.991,0.991,1913500000.0
2008-03-12 05:58:00,0.991,0.991,0.991,0.991,1778800000.0
2008-03-12 05:59:00,0.991,0.9912,0.991,0.9912,134500000.0
2008-03-12 06:00:00,0.9912,0.9912,0.9912,0.9912,21100000.0
2008-03-12 06:01:00,0.9912,0.9913,0.9912,0.9913,194400000.0
2008-03-12 06:02:00,0.9913,0.9913,0.9912,0.9912,47900000.0
2008-03-12 06:03:00,0.9912,0.9912,0.9912,0.9912,22400000.0
2008-03-12 06:04:00,0.9912,0.9912,0.9912,0.9912,21000000.0
2008-03-12 06:05:00,0.9912,0.9912,0.9912,0.9912,738600000.0
2008-03-12 06:06:00,0.9912,0.9912,0.9912,0.9912,731500000.0
2008-03-12 06:07:00,0.9912,0.9916,0.9912,0.99135,700700000.0
2008-03-12 06:08:00,0.99135,0.992,0.99135,0.9915,2081900000.0
2008-03-12 06:09:00,0.9915,0.9918,0.9915,0.9918,768400000.0
2008-03-12 06:10:00,0.9918,0.99225,0.9918,0.99225,532800000.0
2008-03-12 06:11:00,0.99225,0.99225,0.9916,0.9916,682200000.0
2008-03-12 06:12:00,0.9916,0.9917,0.9911,0.9912,714000000.0
2008-03-12 06:13:00,0.9912,0.9917,0.9912,0.9914,1133500000.0
2008-03-12 06:14:00,0.9914,0.9914,0.9914,0.9914,1184200000.0
2008-03-12 06:15:00,0.9914,0.9914,0.9914,0.9914,71700000.0
2008-03-12 06:16:00,0.9914,0.9914,0.9911,0.9911,119900000.0
2008-03-12 06:17:00,0.9911,0.9913,0.991,0.9913,93400000.0
2008-03-12 06:18:00,0.9913,0.9913,0.991,0.9913,396500000.0
2008-03-12 06:19:00,0.9913,0.9913,0.9911,0.9911,224100000.0
2008-03-12 06:20:00,0.9911,0.9913,0.9909,0.9913,82700000.0
2008-03-12 06:21:00,0.9913,0.9913,0.9913,0.9913,42000000.0
2008-03-12 06:22:00,0.9913,0.9913,0.9909,0.9911,233600000.0
2008-03-12 06:23:00,0.9911,0.9911,0.9909,0.9909,1048000000.0
2008-03-12 06:24:00,0.9909,0.9909,0.9909,0.9909,1273300000.0
2008-03-12 06:25:00,0.9909,0.9912,0.9909,0.9912,956300000.0
2008-03-12 06:26:00,0.9912,0.99125,0.991,0.9912,108400000.0
2008-03-12 06:27:00,0.9912,0.9912,0.9912,0.9912,83600000.0
2008-03-12 06:28:00,0.9912,0.9912,0.9912,0.9912,54400000.0
2008-03-12 06:29:00,0.9912,0.9913,0.9912,0.9913,62200000.0
2008-03-12 06:30:00,0.9913,0.9913,0.9912,0.9912,166000000.0
2008-03-12 06:31:00,0.9912,0.9912,0.991,0.991,42200000.0
2008-03-12 06:32:00,0.991,0.991,0.9909,0.9909,79500000.0
2008-03-12 06:33:00,0.9909,0.9909,0.9909,0.9909,187900000.0
2008-03-12 06:34:00,0.9909,0.991,0.9909,0.991,50800000.0
2008-03-12 06:35:00,0.991,0.991,0.991,0.991,42600000.0
2008-03-12 06:36:00,0.991,0.991,0.991,0.991,42600000.0
2008-03-12 06:37:00,0.991,0.991,0.991,0.991,42000000.0
2008-03-12 06:38:00,0.991,0.991,0.991,0.991,43200000.0
2008-03-12 06:39:00,0.991,0.991,0.9909,0.991,333800000.0
2008-03-12 06:40:00,0.991,0.991,0.991,0.991,42200000.0
2008-03-12 06:41:00,0.991,0.991,0.9909,0.9909,41800000.0
2008-03-12 06:42:00,0.9909,0.9909,0.9909,0.9909,42800000.0
2008-03-12 06:43:00,0.9909,0.9909,0.9909,0.9909,42800000.0
2008-03-12 06:44:00,0.9909,0.9909,0.9908,0.9908,251000000.0
2008-03-12 06:45:00,0.9908,0.9908,0.9908,0.9908,112400000.0
2008-03-12 06:46:00,0.9908,0.9908,0.9908,0.9908,87200000.0
2008-03-12 06:47:00,0.9908,0.9908,0.9908,0.9908,85600000.0
2008-03-12 06:48:00,0.9908,0.9908,0.9908,0.9908,84800000.0
2008-03-12 06:49:00,0.9908,0.9908,0.9907,0.9907,483800000.0
2008-03-12 06:50:00,0.9907,0.9907,0.9904,0.9904,810800000.0
2008-03-12 06:51:00,0.9904,0.9906,0.9904,0.9906,75600000.0
2008-03-12 06:52:00,0.9906,0.9906,0.9901,0.9902,232900000.0
2008-03-12 06:53:00,0.9902,0.9902,0.99005,0.9901,151000000.0
2008-03-12 06:54:00,0.9901,0.9901,0.9896,0.9896,45600000.0
2008-03-12 06:55:00,0.9896,0.9898,0.9896,0.9898,644300000.0
2008-03-12 06:56:00,0.9898,0.9898,0.9898,0.9898,41800000.0
2008-03-12 06:57:00,0.9898,0.9899,0.9898,0.9899,41800000.0
2008-03-12 06:58:00,0.9899,0.9902,0.9897,0.9902,616200000.0
2008-03-12 06:59:00,0.9902,0.9903,0.98995,0.99025,381900000.0
2008-03-12 07:00:00,0.99025,0.99025,0.98995,0.99,1180000044.0
2008-03-12 07:01:00,0.99,0.9901,0.9899,0.9901,72600000.0
2008-03-12 07:02:00,0.9901,0.99025,0.9899,0.99005,77500000.0
2008-03-12 07:03:00,0.99005,0.9903,0.98985,0.9899,98241000.0
2008-03-12 07:04:00,0.9899,0.9901,0.9892,0.9892,120300000.0
2008-03-12 07:05:00,0.9892,0.98945,0.98905,0.98915,379000000.0
2008-03-12 07:06:00,0.98915,0.98915,0.9891,0.98915,658400000.0
2008-03-12 07:07:00,0.98915,0.9893,0.98915,0.9893,149600001.0
2008-03-12 07:08:00,0.9893,0.9895,0.9893,0.9895,63800000.0
2008-03-12 07:09:00,0.9895,0.98965,0.9894,0.9895,58600000.0
2008-03-12 07:10:00,0.9895,0.9895,0.9894,0.9894,41600000.0
2008-03-12 07:11:00,0.9894,0.9894,0.9894,0.9894,44800000.0
2008-03-12 07:12:00,0.9894,0.9896,0.9894,0.9894,50400000.0
2008-03-12 07:13:00,0.9894,0.9894,0.9894,0.9894,42800000.0
2008-03-12 07:14:00,0.9894,0.98985,0.9894,0.9894,279500000.0
2008-03-12 07:15:00,0.9894,0.9894,0.9894,0.9894,699600000.0
2008-03-12 07:16:00,0.9894,0.9894,0.9894,0.9894,716100000.0
2008-03-12 07:17:00,0.9894,0.9895,0.9894,0.9895,284000000.0
2008-03-12 07:18:00,0.9895,0.9895,0.9895,0.9895,41200000.0
2008-03-12 07:19:00,0.9895,0.98955,0.9895,0.98955,65200000.0
2008-03-12 07:20:00,0.9896,0.9896,0.9896,0.9896,43200000.0
2008-03-12 07:21:00,0.9896,0.98965,0.9896,0.98965,58000000.0
2008-03-12 07:22:00,0.98965,0.98995,0.98965,0.98995,840000000.0
2008-03-12 07:23:00,0.98995,0.99005,0.98995,0.98995,858400000.0
2008-03-12 07:24:00,0.98995,0.99005,0.98995,0.98995,806000000.0
2008-03-12 07:25:00,0.98995,0.98995,0.98995,0.98995,852000000.0
2008-03-12 07:26:00,0.98995,0.98995,0.98995,0.98995,844000000.0
2008-03-12 07:27:00,0.98995,0.99005,0.98995,0.99005,521600000.0
2008-03-12 07:28:00,0.99005,0.99005,0.99005,0.99005,848000000.0
2008-03-12 07:29:00,0.99005,0.99005,0.99005,0.99005,856000000.0
2008-03-12 07:30:00,0.99005,0.99005,0.99,0.99,293200000.0
2008-03-12 07:31:00,0.99,0.99,0.99,0.99,44400000.0
2008-03-12 07:32:00,0.99,0.99,0.99,0.99,42400000.0
2008-03-12 07:33:00,0.99,0.9902,0.99,0.9902,416600000.0
2008-03-12 07:34:00,0.9902,0.9902,0.9902,0.9902,42800000.0
2008-03-12 07:35:00,0.9902,0.9902,0.9902,0.9902,42600000.0
2008-03-12 07:36:00,0.9902,0.9903,0.9902,0.9903,44000000.0
2008-03-12 07:37:00,0.9903,0.9903,0.9903,0.9903,81100000.0
2008-03-12 07:38:00,0.9903,0.9905,0.9903,0.9905,451100000.0
2008-03-12 07:39:00,0.9905,0.9905,0.9905,0.9905,41400000.0
2008-03-12 07:40:00,0.9905,0.9905,0.9905,0.9905,42200000.0
2008-03-12 07:41:00,0.9905,0.9905,0.9902,0.9902,42400000.0
2008-03-12 07:42:00,0.9902,0.9902,0.9902,0.9902,42600000.0
2008-03-12 07:43:00,0.9902,0.9902,0.9902,0.9902,42200000.0
2008-03-12 07:44:00,0.9902,0.9902,0.9902,0.9902,42600000.0
2008-03-12 07:45:00,0.9902,0.9902,0.9902,0.9902,42200000.0
2008-03-12 07:46:00,0.9902,0.9902,0.9902,0.9902,42600000.0
2008-03-12 07:47:00,0.9902,0.9902,0.99015,0.99015,1113200000.0
2008-03-12 07:48:00,0.99015,0.99015,0.99015,0.99015,1226400000.0
2008-03-12 07:49:00,0.99015,0.99015,0.99015,0.99015,1285300000.0
2008-03-12 07:50:00,0.99015,0.99025,0.99015,0.99025,27700000.0
2008-03-12 07:51:00,0.99025,0.99025,0.99015,0.99015,1045100000.0
2008-03-12 07:52:00,0.99015,0.99015,0.99015,0.99015,1170400000.0
2008-03-12 07:53:00,0.99015,0.9904,0.99015,0.9904,775200000.0
2008-03-12 07:54:00,0.9904,0.9904,0.9902,0.9902,47000000.0
2008-03-12 07:55:00,0.9902,0.9902,0.9902,0.9902,42000000.0
2008-03-12 07:56:00,0.9902,0.9905,0.9902,0.9905,116600000.0
2008-03-12 07:57:00,0.9905,0.9905,0.9905,0.9905,42200000.0
2008-03-12 07:58:00,0.9905,0.9908,0.99025,0.9908,241200000.0
2008-03-12 07:59:00,0.9908,0.9911,0.9908,0.9909,66600000.0
2008-03-12 08:00:00,0.9909,0.991,0.99085,0.991,90600000.0
2008-03-12 08:01:00,0.99055,0.9911,0.99055,0.9911,409000000.0
2008-03-12 08:02:00,0.9911,0.9911,0.9909,0.9909,933600000.0
2008-03-12 08:03:00,0.9909,0.9912,0.9909,0.9909,140200000.0
2008-03-12 08:04:00,0.9909,0.9909,0.9909,0.9909,179200000.0
2008-03-12 08:05:00,0.9909,0.991,0.9909,0.991,493900000.0
2008-03-12 08:06:00,0.991,0.9911,0.991,0.9911,702000000.0
2008-03-12 08:07:00,0.9911,0.9912,0.9911,0.9912,175700000.0
2008-03-12 08:08:00,0.9912,0.9912,0.991,0.991,211300000.0
2008-03-12 08:09:00,0.991,0.9911,0.9909,0.9909,698700000.0
2008-03-12 08:10:00,0.9909,0.991,0.9909,0.9909,148700000.0
2008-03-12 08:11:00,0.9909,0.9909,0.9908,0.9909,731900000.0
2008-03-12 08:12:00,0.9909,0.9909,0.9909,0.9909,1794200000.0
2008-03-12 08:13:00,0.9909,0.991,0.9909,0.991,1158400000.0
2008-03-12 08:14:00,0.991,0.991,0.991,0.991,1737000000.0
2008-03-12 08:15:00,0.991,0.9911,0.9909,0.9909,967300000.0
2008-03-12 08:16:00,0.9909,0.9909,0.9909,0.9909,902000000.0
2008-03-12 08:17:00,0.9909,0.991,0.9909,0.991,901400000.0
2008-03-12 08:18:00,0.991,0.991,0.991,0.991,910400000.0
2008-03-12 08:19:00,0.991,0.9913,0.991,0.9911,443700000.0
2008-03-12 08:20:00,0.9911,0.9911,0.9908,0.991,370000000.0
2008-03-12 08:21:00,0.991,0.991,0.991,0.991,44400000.0
2008-03-12 08:22:00,0.991,0.991,0.991,0.991,43200000.0
2008-03-12 08:23:00,0.991,0.991,0.9909,0.991,44000000.0
2008-03-12 08:24:00,0.991,0.991,0.991,0.991,44200000.0
2008-03-12 08:25:00,0.991,0.991,0.991,0.991,44400000.0
2008-03-12 08:26:00,0.991,0.991,0.991,0.991,44000000.0
2008-03-12 08:27:00,0.991,0.991,0.991,0.991,44000000.0
2008-03-12 08:28:00,0.991,0.991,0.9908,0.9908,679400000.0
2008-03-12 08:29:00,0.9908,0.991,0.9908,0.991,1253600000.0
2008-03-12 08:30:00,0.991,0.9911,0.991,0.9911,239400000.0
2008-03-12 08:31:00,0.9911,0.9911,0.9911,0.9911,43800000.0
2008-03-12 08:32:00,0.9911,0.9911,0.991,0.9911,168400000.0
2008-03-12 08:33:00,0.9911,0.9911,0.9911,0.9911,44000000.0
2008-03-12 08:34:00,0.9911,0.9911,0.9911,0.9911,43800000.0
2008-03-12 08:35:00,0.9911,0.9911,0.9911,0.9911,43400000.0
2008-03-12 08:36:00,0.9911,0.9911,0.9911,0.9911,43800000.0
2008-03-12 08:37:00,0.9911,0.9912,0.991,0.9912,307200000.0
2008-03-12 08:38:00,0.9912,0.9912,0.991,0.9912,787200000.0
2008-03-12 08:39:00,0.9912,0.9912,0.9912,0.9912,244900000.0
2008-03-12 08:40:00,0.9912,0.9915,0.9912,0.9915,156900000.0
2008-03-12 08:41:00,0.9915,0.9917,0.9915,0.9917,1281900000.0
2008-03-12 08:42:00,0.9917,0.9917,0.9917,0.9917,1430000000.0
2008-03-12 08:43:00,0.9917,0.9918,0.9917,0.9918,1404900000.0
2008-03-12 08:44:00,0.9918,0.9919,0.9918,0.9919,460000000.0
2008-03-12 08:45:00,0.9919,0.9919,0.9918,0.9919,500500000.0
2008-03-12 08:46:00,0.9919,0.9919,0.9919,0.9919,200800000.0
2008-03-12 08:47:00,0.9919,0.9921,0.9919,0.9921,277700000.0
2008-03-12 08:48:00,0.9921,0.9921,0.9919,0.9919,416000000.0
2008-03-12 08:49:00,0.9919,0.992,0.9919,0.992,93200000.0
2008-03-12 08:50:00,0.992,0.9922,0.9919,0.99215,668800000.0
2008-03-12 08:51:00,0.99215,0.9922,0.992,0.992,786800000.0
2008-03-12 08:52:00,0.992,0.9921,0.992,0.9921,1232000000.0
2008-03-12 08:53:00,0.9921,0.9922,0.9918,0.9918,140500000.0
2008-03-12 08:54:00,0.9918,0.992,0.9918,0.9918,188900000.0
2008-03-12 08:55:00,0.9918,0.9918,0.9917,0.9917,538200000.0
2008-03-12 08:56:00,0.9917,0.9917,0.9917,0.9917,1552200000.0
2008-03-12 08:57:00,0.9917,0.9918,0.9917,0.9918,941700000.0
2008-03-12 08:58:00,0.9918,0.9918,0.9917,0.9917,1001600000.0
2008-03-12 08:59:00,0.9917,0.9917,0.9917,0.9917,1619200000.0
2008-03-12 09:00:00,0.9917,0.9917,0.9917,0.9917,1269800000.0
2008-03-12 09:01:00,0.9908,0.9908,0.9906,0.9906,1310600050.0
2008-03-12 09:02:00,0.9916,0.9918,0.9916,0.9916,1310600050.0
2008-03-12 09:03:00,0.9916,0.9916,0.9915,0.9915,45300000.0
2008-03-12 09:04:00,0.9915,0.9915,0.9913,0.9914,353300000.0
2008-03-12 09:05:00,0.9914,0.9914,0.9909,0.9914,472900000.0
2008-03-12 09:06:00,0.9914,0.9915,0.9912,0.9915,622600000.0
2008-03-12 09:07:00,0.9915,0.9916,0.9914,0.9915,476500000.0
2008-03-12 09:08:00,0.9915,0.9916,0.9915,0.9916,1724100000.0
2008-03-12 09:09:00,0.9916,0.9917,0.9915,0.9916,781200000.0
2008-03-12 09:10:00,0.9916,0.9917,0.9916,0.9916,1512300000.0
2008-03-12 09:11:00,0.9916,0.9917,0.9916,0.9917,1693800000.0
2008-03-12 09:12:00,0.9917,0.9918,0.9916,0.9916,862300000.0
2008-03-12 09:13:00,0.9916,0.9916,0.9912,0.9912,921700000.0
2008-03-12 09:14:00,0.9912,0.9914,0.9912,0.9912,942300000.0
2008-03-12 09:15:00,0.9912,0.9913,0.9912,0.9913,209200000.0
2008-03-12 09:16:00,0.9913,0.9913,0.9913,0.9913,449900000.0
2008-03-12 09:17:00,0.9913,0.9913,0.9913,0.9913,592200000.0
2008-03-12 09:18:00,0.9913,0.9913,0.9913,0.9913,146100000.0
2008-03-12 09:19:00,0.9913,0.9913,0.9913,0.9913,43400000.0
2008-03-12 09:20:00,0.9913,0.9913,0.9913,0.9913,43400000.0
2008-03-12 09:21:00,0.9913,0.9913,0.9913,0.9913,43200000.0
2008-03-12 09:22:00,0.9913,0.9913,0.9913,0.9913,43600000.0
2008-03-12 09:23:00,0.9913,0.9913,0.9907,0.9907,321900000.0
2008-03-12 09:24:00,0.9906,0.9906,0.9905,0.9905,713600000.0
2008-03-12 09:25:00,0.9907,0.9907,0.9906,0.99065,713600000.0
2008-03-12 09:26:00,0.99065,0.99065,0.99065,0.99065,347200000.0
2008-03-12 09:27:00,0.99065,0.9908,0.99065,0.9908,1027700000.0
2008-03-12 09:28:00,0.9908,0.9912,0.9908,0.991,505200000.0
2008-03-12 09:29:00,0.991,0.991,0.9907,0.9907,870400000.0
2008-03-12 09:30:00,0.9907,0.9912,0.9906,0.9912,1175300009.0
2008-03-12 09:31:00,0.9912,0.9912,0.9912,0.9912,168000000.0
2008-03-12 09:32:00,0.9912,0.9913,0.9908,0.9913,561500000.0
2008-03-12 09:33:00,0.9913,0.9913,0.9908,0.9911,340700000.0
2008-03-12 09:34:00,0.9911,0.9911,0.9909,0.9909,271900000.0
2008-03-12 09:35:00,0.9909,0.9911,0.9908,0.9911,902900000.0
2008-03-12 09:36:00,0.9911,0.9914,0.9911,0.9914,997000000.0
2008-03-12 09:37:00,0.9914,0.9914,0.9914,0.9914,369500000.0
2008-03-12 09:38:00,0.9914,0.9914,0.9914,0.9914,43200000.0
2008-03-12 09:39:00,0.9914,0.9914,0.9912,0.9912,415600000.0
2008-03-12 09:40:00,0.9903,0.9903,0.9901,0.9901,1146400000.0
2008-03-12 09:41:00,0.9912,0.9913,0.9912,0.9913,1146400000.0
2008-03-12 09:42:00,0.9913,0.9914,0.9911,0.9912,984800000.0
2008-03-12 09:43:00,0.9912,0.9913,0.9911,0.9911,1193198243.0
2008-03-12 09:44:00,0.9911,0.9912,0.9911,0.9911,2082700000.0
2008-03-12 09:45:00,0.9911,0.9912,0.991,0.991,1866800000.0
2008-03-12 09:46:00,0.9905,0.9905,0.9904,0.9904,1938700000.0
2008-03-12 09:47:00,0.9908,0.991,0.9908,0.991,1938700000.0
2008-03-12 09:48:00,0.991,0.991,0.991,0.991,109000000.0
2008-03-12 09:49:00,0.991,0.991,0.991,0.991,107000000.0
2008-03-12 09:50:00,0.991,0.9912,0.991,0.9912,410300000.0
2008-03-12 09:51:00,0.9912,0.9914,0.9909,0.99105,1483600000.0
2008-03-12 09:52:00,0.99105,0.9912,0.99105,0.9912,411400000.0
2008-03-12 09:53:00,0.9912,0.9912,0.9912,0.9912,542500000.0
2008-03-12 09:54:00,0.9912,0.9912,0.9912,0.9912,535000000.0
2008-03-12 09:55:00,0.9912,0.9912,0.9912,0.9912,532000000.0
2008-03-12 09:56:00,0.9912,0.9912,0.9912,0.9912,569600000.0
2008-03-12 09:57:00,0.9912,0.9912,0.991,0.991,126300000.0
2008-03-12 09:58:00,0.991,0.991,0.991,0.991,42800000.0
2008-03-12 09:59:00,0.991,0.991,0.991,0.991,42600000.0
2008-03-12 10:00:00,0.991,0.99105,0.991,0.991,291100000.0
2008-03-12 10:01:00,0.991,0.991,0.9906,0.9906,621500000.0
2008-03-12 10:02:00,0.9906,0.9906,0.9902,0.9904,1386299999.0
2008-03-12 10:03:00,0.9904,0.9906,0.9904,0.9906,963300000.0
2008-03-12 10:04:00,0.9906,0.9907,0.9905,0.9906,548199999.0
2008-03-12 10:05:00,0.9906,0.9907,0.9905,0.9907,483599999.0
2008-03-12 10:06:00,0.9907,0.9907,0.9905,0.9905,231500000.0
2008-03-12 10:07:00,0.9905,0.9905,0.9905,0.9905,603900000.0
2008-03-12 10:08:00,0.9905,0.9906,0.9905,0.9906,631300000.0
2008-03-12 10:09:00,0.9906,0.9907,0.9905,0.9905,289800001.0
2008-03-12 10:10:00,0.9905,0.9905,0.9905,0.9905,420400000.0
2008-03-12 10:11:00,0.9905,0.9905,0.9905,0.9905,202100000.0
2008-03-12 10:12:00,0.9905,0.9906,0.9905,0.9905,127000000.0
2008-03-12 10:13:00,0.9905,0.9905,0.9905,0.9905,157600000.0
2008-03-12 10:14:00,0.9905,0.9905,0.9905,0.9905,151200000.0
2008-03-12 10:15:00,0.9905,0.9905,0.9905,0.9905,150500000.0
2008-03-12 10:16:00,0.9905,0.9905,0.9905,0.9905,152600000.0
2008-03-12 10:17:00,0.9905,0.9906,0.9905,0.9905,555100000.0
2008-03-12 10:18:00,0.9905,0.9905,0.9903,0.9905,286000000.0
2008-03-12 10:19:00,0.9905,0.9905,0.9905,0.9905,44000000.0
2008-03-12 10:20:00,0.9905,0.9906,0.9905,0.9906,109000000.0
2008-03-12 10:21:00,0.9906,0.9908,0.9906,0.9906,187700000.0
2008-03-12 10:22:00,0.9906,0.9906,0.9906,0.9906,43400000.0
2008-03-12 10:23:00,0.9906,0.9907,0.9906,0.9907,44200000.0
2008-03-12 10:24:00,0.9907,0.9907,0.9906,0.9906,111900000.0
2008-03-12 10:25:00,0.9906,0.9906,0.9906,0.9906,43400000.0
2008-03-12 10:26:00,0.9906,0.9906,0.9906,0.9906,43200000.0
2008-03-12 10:27:00,0.9906,0.9908,0.9904,0.9904,151800000.0
2008-03-12 10:28:00,0.9904,0.9904,0.9903,0.9903,187800000.0
2008-03-12 10:29:00,0.9903,0.9904,0.99025,0.9904,253600000.0
2008-03-12 10:30:00,0.9904,0.9905,0.9904,0.9904,296900000.0
2008-03-12 10:31:00,0.9904,0.9904,0.9902,0.9903,338200000.0
2008-03-12 10:32:00,0.9903,0.9903,0.9902,0.9902,270300000.0
2008-03-12 10:33:00,0.9902,0.9902,0.9902,0.9902,43800000.0
2008-03-12 10:34:00,0.9902,0.9903,0.99015,0.9902,96400000.0
2008-03-12 10:35:00,0.9902,0.9903,0.99015,0.9903,87800000.0
2008-03-12 10:36:00,0.9903,0.9903,0.99015,0.9902,197000000.0
2008-03-12 10:37:00,0.9902,0.9902,0.9902,0.9902,188200000.0
2008-03-12 10:38:00,0.9902,0.9904,0.9902,0.9904,142900000.0
2008-03-12 10:39:00,0.9904,0.9904,0.9903,0.9904,107200000.0
2008-03-12 10:40:00,0.9904,0.9904,0.99015,0.9903,95000000.0
2008-03-12 10:41:00,0.9903,0.9904,0.99015,0.99035,118300000.0
2008-03-12 10:42:00,0.99035,0.9905,0.99035,0.9905,46400000.0
2008-03-12 10:43:00,0.9905,0.9905,0.9903,0.9905,62100000.0
2008-03-12 10:44:00,0.9905,0.9906,0.9905,0.9906,100400000.0
2008-03-12 10:45:00,0.9906,0.9906,0.9904,0.9905,50400000.0
2008-03-12 10:46:00,0.9905,0.99055,0.9905,0.99055,86200000.0
2008-03-12 10:47:00,0.99055,0.99055,0.99045,0.99045,172000000.0
2008-03-12 10:48:00,0.99045,0.99045,0.99025,0.9904,129800000.0
2008-03-12 10:49:00,0.9904,0.9904,0.99015,0.9903,118100000.0
2008-03-12 10:50:00,0.9903,0.9903,0.99015,0.99015,195800000.0
2008-03-12 10:51:00,0.99015,0.99035,0.9901,0.9903,185000000.0
2008-03-12 10:52:00,0.9903,0.9903,0.9903,0.9903,302600000.0
2008-03-12 10:53:00,0.9903,0.9903,0.9903,0.9903,719400000.0
2008-03-12 10:54:00,0.9903,0.9906,0.9903,0.9906,556800000.0
2008-03-12 10:55:00,0.9906,0.99065,0.9906,0.9906,205400000.0
2008-03-12 10:56:00,0.9906,0.9907,0.9906,0.9907,93100000.0
2008-03-12 10:57:00,0.9907,0.9908,0.9907,0.9907,194700000.0
2008-03-12 10:58:00,0.9907,0.9908,0.9907,0.9908,208200000.0
2008-03-12 10:59:00,0.9908,0.9908,0.9908,0.9908,132000000.0
2008-03-12 11:00:00,0.9908,0.991,0.9907,0.991,193400000.0
2008-03-12 11:01:00,0.991,0.991,0.9906,0.9907,119000000.0
2008-03-12 11:02:00,0.9907,0.9907,0.9906,0.9906,93400000.0
2008-03-12 11:03:00,0.9906,0.9906,0.9905,0.9905,96200000.0
2008-03-12 11:04:00,0.9905,0.9905,0.9902,0.9902,43800000.0
2008-03-12 11:05:00,0.9902,0.9902,0.9902,0.9902,44200000.0
2008-03-12 11:06:00,0.9902,0.9903,0.9902,0.9903,169100000.0
2008-03-12 11:07:00,0.9903,0.9904,0.9903,0.9903,62900000.0
2008-03-12 11:08:00,0.9903,0.9903,0.9903,0.9903,43400000.0
2008-03-12 11:09:00,0.9903,0.9903,0.9903,0.9903,43600000.0
2008-03-12 11:10:00,0.9903,0.9903,0.99015,0.99015,67800000.0
2008-03-12 11:11:00,0.99015,0.9903,0.99015,0.9903,97600000.0
2008-03-12 11:12:00,0.9903,0.9903,0.9902,0.99025,85400000.0
2008-03-12 11:13:00,0.99025,0.99025,0.98965,0.9897,352600000.0
2008-03-12 11:14:00,0.9897,0.9899,0.98905,0.9893,118100000.0
2008-03-12 11:15:00,0.9893,0.9893,0.98885,0.9893,172700000.0
2008-03-12 11:16:00,0.9893,0.9893,0.9893,0.9893,43000000.0
2008-03-12 11:17:00,0.9893,0.98945,0.9893,0.9894,57100000.0
2008-03-12 11:18:00,0.9894,0.98945,0.98885,0.989,107200000.0
2008-03-12 11:19:00,0.989,0.9893,0.989,0.9892,53800000.0
2008-03-12 11:20:00,0.9892,0.9893,0.9892,0.9893,59000000.0
2008-03-12 11:21:00,0.9893,0.9893,0.9879,0.9879,102700000.0
2008-03-12 11:22:00,0.9879,0.98875,0.9879,0.98875,124400000.0
2008-03-12 11:23:00,0.98875,0.98885,0.9883,0.9884,172500000.0
2008-03-12 11:24:00,0.9884,0.9884,0.9882,0.9883,42600000.0
2008-03-12 11:25:00,0.9883,0.9886,0.9881,0.9883,87900000.0
2008-03-12 11:26:00,0.9883,0.9887,0.9883,0.9887,80000000.0
2008-03-12 11:27:00,0.9887,0.9887,0.9883,0.9883,67900000.0
2008-03-12 11:28:00,0.9883,0.9883,0.9872,0.9874,235100000.0
2008-03-12 11:29:00,0.9874,0.9875,0.9865,0.9875,196800000.0
2008-03-12 11:30:00,0.9875,0.9875,0.9873,0.9875,79600000.0
2008-03-12 11:31:00,0.9875,0.9877,0.9875,0.9877,65700000.0
2008-03-12 11:32:00,0.9877,0.9878,0.9876,0.9878,65000000.0
2008-03-12 11:33:00,0.9878,0.9878,0.9877,0.9877,62200000.0
2008-03-12 11:34:00,0.9877,0.9877,0.9873,0.9873,155700000.0
2008-03-12 11:35:00,0.9873,0.9873,0.9866,0.9867,130600000.0
2008-03-12 11:36:00,0.9867,0.9868,0.9862,0.9862,111500000.0
2008-03-12 11:37:00,0.986,0.9863,0.9858,0.9863,99400000.0
2008-03-12 11:38:00,0.9863,0.9864,0.9861,0.9862,130500000.0
2008-03-12 11:39:00,0.9862,0.9863,0.98585,0.98585,112600000.0
2008-03-12 11:40:00,0.98585,0.9861,0.98585,0.9859,146700000.0
2008-03-12 11:41:00,0.9859,0.9861,0.9859,0.986,130000000.0
2008-03-12 11:42:00,0.986,0.9861,0.986,0.9861,65100000.0
2008-03-12 11:43:00,0.9861,0.9862,0.986,0.9861,65100000.0
2008-03-12 11:44:00,0.9861,0.9862,0.9861,0.9861,67800000.0
2008-03-12 11:45:00,0.9861,0.9862,0.9859,0.986,74300000.0
2008-03-12 11:46:00,0.986,0.9863,0.986,0.9862,82900000.0
2008-03-12 11:47:00,0.9862,0.9865,0.9859,0.986,102300000.0
2008-03-12 11:48:00,0.986,0.986,0.9858,0.986,74400000.0
2008-03-12 11:49:00,0.986,0.9866,0.986,0.9866,92800000.0
2008-03-12 11:50:00,0.9866,0.9872,0.9865,0.9872,105600000.0
2008-03-12 11:51:00,0.9872,0.9872,0.9862,0.9862,154500000.0
2008-03-12 11:52:00,0.9862,0.9863,0.986,0.986,69700000.0
2008-03-12 11:53:00,0.986,0.986,0.9857,0.9857,87800000.0
2008-03-12 11:54:00,0.9857,0.98585,0.9854,0.9854,132800000.0
2008-03-12 11:55:00,0.9854,0.9855,0.9853,0.9855,69800000.0
2008-03-12 11:56:00,0.9855,0.9856,0.9854,0.9855,115000000.0
2008-03-12 11:57:00,0.9855,0.9855,0.9854,0.9855,151000000.0
2008-03-12 11:58:00,0.9855,0.98555,0.9854,0.9854,105300000.0
2008-03-12 11:59:00,0.9854,0.9854,0.98475,0.9849,131599999.0
2008-03-12 12:00:00,0.9849,0.9854,0.9849,0.9852,644100000.0
2008-03-12 12:01:00,0.9852,0.9858,0.9852,0.9858,639000000.0
2008-03-12 12:02:00,0.9858,0.986,0.9854,0.9854,88000000.0
2008-03-12 12:03:00,0.9854,0.9856,0.9851,0.9856,151600000.0
2008-03-12 12:04:00,0.9856,0.9858,0.9853,0.9855,149400000.0
2008-03-12 12:05:00,0.9855,0.986,0.9855,0.9857,123700000.0
2008-03-12 12:06:00,0.9857,0.9859,0.98565,0.9858,149400000.0
2008-03-12 12:07:00,0.9858,0.9862,0.9857,0.9858,197300000.0
2008-03-12 12:08:00,0.9858,0.9862,0.9858,0.9859,211600000.0
2008-03-12 12:09:00,0.9859,0.986,0.98575,0.9858,107600000.0
2008-03-12 12:10:00,0.9858,0.9858,0.9857,0.9858,172400000.0
2008-03-12 12:11:00,0.9858,0.9858,0.9851,0.98535,167000000.0
2008-03-12 12:12:00,0.98535,0.9857,0.98535,0.9857,199600000.0
2008-03-12 12:13:00,0.9857,0.98575,0.9847,0.9847,162800000.0
2008-03-12 12:14:00,0.9847,0.9848,0.98365,0.98395,116800000.0
2008-03-12 12:15:00,0.98395,0.9843,0.98395,0.98395,150200000.0
2008-03-12 12:16:00,0.98395,0.9845,0.98395,0.9843,112400000.0
2008-03-12 12:17:00,0.9843,0.9849,0.9843,0.9849,95700000.0
2008-03-12 12:18:00,0.9849,0.985,0.9847,0.9847,76400000.0
2008-03-12 12:19:00,0.9847,0.985,0.9846,0.98465,188300000.0
2008-03-12 12:20:00,0.98465,0.9848,0.98465,0.9848,135400000.0
2008-03-12 12:21:00,0.9848,0.985,0.98465,0.98465,182100000.0
2008-03-12 12:22:00,0.9847,0.98475,0.9838,0.9838,112900000.0
2008-03-12 12:23:00,0.9838,0.9842,0.9838,0.9839,92800000.0
2008-03-12 12:24:00,0.9839,0.9841,0.9839,0.9841,65800000.0
2008-03-12 12:25:00,0.9841,0.9841,0.9838,0.9838,128700000.0
2008-03-12 12:26:00,0.9838,0.9842,0.9838,0.9841,65800000.0
2008-03-12 12:27:00,0.9841,0.9844,0.984,0.9844,132800000.0
2008-03-12 12:28:00,0.9844,0.985,0.9843,0.9845,99100000.0
2008-03-12 12:29:00,0.9845,0.9846,0.9843,0.9843,100600000.0
2008-03-12 12:30:00,0.9843,0.9845,0.9843,0.9845,80900000.0
2008-03-12 12:31:00,0.9845,0.9845,0.9844,0.9844,113100000.0
2008-03-12 12:32:00,0.9844,0.985,0.9844,0.985,92900000.0
2008-03-12 12:33:00,0.985,0.9855,0.985,0.9855,83200000.0
2008-03-12 12:34:00,0.9855,0.9855,0.98445,0.98505,139200000.0
2008-03-12 12:35:00,0.9852,0.9852,0.9852,0.9852,667800000.0
2008-03-12 12:36:00,0.9852,0.9852,0.9848,0.9848,572600000.0
2008-03-12 12:37:00,0.9848,0.9851,0.98475,0.9851,78200000.0
2008-03-12 12:38:00,0.9851,0.9851,0.9851,0.9851,67200000.0
2008-03-12 12:39:00,0.9851,0.9851,0.9849,0.985,68100000.0
2008-03-12 12:40:00,0.985,0.985,0.98485,0.9849,85000000.0
2008-03-12 12:41:00,0.9849,0.9849,0.9848,0.9848,74700000.0
2008-03-12 12:42:00,0.9848,0.9853,0.9848,0.9851,104200000.0
2008-03-12 12:43:00,0.9851,0.9852,0.98505,0.9851,105600000.0
2008-03-12 12:44:00,0.9851,0.9853,0.9851,0.9853,103000000.0
2008-03-12 12:45:00,0.9853,0.98535,0.9851,0.9852,81100000.0
2008-03-12 12:46:00,0.9852,0.9856,0.9852,0.9856,68800000.0
2008-03-12 12:47:00,0.9856,0.9856,0.9855,0.9855,65700000.0
2008-03-12 12:48:00,0.9855,0.9858,0.9855,0.9857,79900000.0
2008-03-12 12:49:00,0.9857,0.9857,0.9857,0.9857,65400000.0
2008-03-12 12:50:00,0.9857,0.9857,0.9857,0.9857,87800000.0
2008-03-12 12:51:00,0.9857,0.9857,0.9857,0.9857,180900000.0
2008-03-12 12:52:00,0.9857,0.9857,0.9857,0.9857,65700000.0
2008-03-12 12:53:00,0.9857,0.9859,0.9856,0.98575,89700000.0
2008-03-12 12:54:00,0.98575,0.9862,0.9857,0.9861,169100000.0
2008-03-12 12:55:00,0.9861,0.9868,0.9861,0.9866,144700000.0
2008-03-12 12:56:00,0.9866,0.9866,0.9866,0.9866,108000000.0
2008-03-12 12:57:00,0.9866,0.9866,0.9866,0.9866,148400000.0
2008-03-12 12:58:00,0.9866,0.9868,0.9866,0.9868,313000000.0
2008-03-12 12:59:00,0.9868,0.9876,0.9868,0.9874,327700000.0
2008-03-12 13:00:00,0.9874,0.9876,0.9872,0.9873,270600000.0
2008-03-12 13:01:00,0.9873,0.9874,0.9869,0.987,87600000.0
2008-03-12 13:02:00,0.987,0.987,0.9869,0.9869,88700000.0
2008-03-12 13:03:00,0.9869,0.987,0.9868,0.987,243600000.0
2008-03-12 13:04:00,0.987,0.9873,0.987,0.9873,138400000.0
2008-03-12 13:05:00,0.9873,0.9873,0.9871,0.9872,119800000.0
2008-03-12 13:06:00,0.9872,0.9873,0.9868,0.9869,85500000.0
2008-03-12 13:07:00,0.9869,0.987,0.9869,0.987,67500000.0
2008-03-12 13:08:00,0.987,0.987,0.9868,0.9868,65100000.0
2008-03-12 13:09:00,0.9868,0.9868,0.9865,0.9866,64800000.0
2008-03-12 13:10:00,0.9866,0.9867,0.9865,0.9866,61200000.0
2008-03-12 13:11:00,0.9866,0.987,0.9866,0.987,125300000.0
2008-03-12 13:12:00,0.987,0.987,0.9866,0.9866,65900000.0
2008-03-12 13:13:00,0.9866,0.9868,0.9865,0.9868,101400000.0
2008-03-12 13:14:00,0.9868,0.987,0.9868,0.9869,83000000.0
2008-03-12 13:15:00,0.9869,0.9871,0.9869,0.987,93600000.0
2008-03-12 13:16:00,0.987,0.9871,0.987,0.9871,65700000.0
2008-03-12 13:17:00,0.9871,0.9871,0.9867,0.9867,69400000.0
2008-03-12 13:18:00,0.9867,0.9867,0.9865,0.9865,65400000.0
2008-03-12 13:19:00,0.9865,0.9866,0.9865,0.9866,65400000.0
2008-03-12 13:20:00,0.9866,0.9866,0.9866,0.9866,66000000.0
2008-03-12 13:21:00,0.9866,0.9867,0.9866,0.9866,66600000.0
2008-03-12 13:22:00,0.9866,0.9866,0.9866,0.9866,66000000.0
2008-03-12 13:23:00,0.9866,0.9866,0.9865,0.9865,64500000.0
2008-03-12 13:24:00,0.9865,0.9865,0.98625,0.9863,117300000.0
2008-03-12 13:25:00,0.9863,0.9863,0.9863,0.9863,65400000.0
2008-03-12 13:26:00,0.9863,0.9866,0.9863,0.9866,66300000.0
2008-03-12 13:27:00,0.9866,0.98745,0.9866,0.9874,325500000.0
2008-03-12 13:28:00,0.9874,0.9874,0.98715,0.9872,312600000.0
2008-03-12 13:29:00,0.9872,0.9872,0.9869,0.98715,326500000.0
2008-03-12 13:30:00,0.98715,0.9872,0.9871,0.9872,239300000.0
2008-03-12 13:31:00,0.9872,0.9872,0.9871,0.98715,120400000.0
2008-03-12 13:32:00,0.98715,0.98715,0.9867,0.9867,230400000.0
2008-03-12 13:33:00,0.9867,0.98675,0.9867,0.98675,131100000.0
2008-03-12 13:34:00,0.98675,0.9868,0.98675,0.9868,248800000.0
2008-03-12 13:35:00,0.9868,0.98725,0.9868,0.98725,265700000.0
2008-03-12 13:36:00,0.98725,0.9874,0.98695,0.9872,134800000.0
2008-03-12 13:37:00,0.9872,0.9875,0.9872,0.9875,73600000.0
2008-03-12 13:38:00,0.9875,0.9878,0.9875,0.9877,301600000.0
2008-03-12 13:39:00,0.9877,0.9881,0.9877,0.988,400500000.0
2008-03-12 13:40:00,0.988,0.988,0.9876,0.9876,95600000.0
2008-03-12 13:41:00,0.9876,0.9878,0.9875,0.9878,123700000.0
2008-03-12 13:42:00,0.9878,0.9881,0.9878,0.9879,161100000.0
2008-03-12 13:43:00,0.9879,0.988,0.9877,0.988,100500000.0
2008-03-12 13:44:00,0.988,0.9885,0.9879,0.988,119400000.0
2008-03-12 13:45:00,0.988,0.9883,0.988,0.988,136700000.0
2008-03-12 13:46:00,0.988,0.9883,0.9878,0.9882,143600000.0
2008-03-12 13:47:00,0.9882,0.98835,0.9881,0.9883,143400000.0
2008-03-12 13:48:00,0.9883,0.9883,0.9877,0.9877,94200000.0
2008-03-12 13:49:00,0.9877,0.9878,0.9877,0.9878,328600000.0
2008-03-12 13:50:00,0.9878,0.9879,0.98775,0.9879,330600000.0
2008-03-12 13:51:00,0.98795,0.9881,0.9878,0.988,114500000.0
2008-03-12 13:52:00,0.988,0.988,0.98775,0.988,136300000.0
2008-03-12 13:53:00,0.988,0.988,0.9879,0.9879,66400000.0
2008-03-12 13:54:00,0.9879,0.9879,0.9878,0.9879,128100000.0
2008-03-12 13:55:00,0.9879,0.988,0.9879,0.988,204300000.0
2008-03-12 13:56:00,0.988,0.9884,0.988,0.9883,223500000.0
2008-03-12 13:57:00,0.9883,0.9883,0.9882,0.9882,84400000.0
2008-03-12 13:58:00,0.9882,0.9882,0.9877,0.9878,217800000.0
2008-03-12 13:59:00,0.9878,0.9883,0.9877,0.9883,130700000.0
2008-03-12 14:00:00,0.9883,0.989,0.9881,0.9889,233900000.0
2008-03-12 14:01:00,0.9889,0.9889,0.98845,0.98855,326100000.0
2008-03-12 14:02:00,0.9883,0.9886,0.9883,0.9886,283300000.0
2008-03-12 14:03:00,0.9886,0.9887,0.9886,0.9887,331000000.0
2008-03-12 14:04:00,0.9887,0.98875,0.9883,0.9884,163900000.0
2008-03-12 14:05:00,0.98835,0.98835,0.9882,0.9882,353400000.0
2008-03-12 14:06:00,0.9882,0.9882,0.9881,0.9881,314200000.0
2008-03-12 14:07:00,0.9881,0.9882,0.9881,0.9882,387500000.0
2008-03-12 14:08:00,0.9882,0.9882,0.9879,0.9879,346100000.0
2008-03-12 14:09:00,0.9879,0.9882,0.98765,0.9878,184600000.0
2008-03-12 14:10:00,0.9878,0.98795,0.9878,0.9879,151200000.0
2008-03-12 14:11:00,0.9879,0.98795,0.98755,0.98765,159300000.0
2008-03-12 14:12:00,0.98765,0.9877,0.98745,0.9876,228200000.0
2008-03-12 14:13:00,0.9876,0.988,0.9875,0.9878,113700000.0
2008-03-12 14:14:00,0.9878,0.9879,0.9876,0.9878,808000000.0
2008-03-12 14:15:00,0.9878,0.9878,0.9873,0.9873,134600000.0
2008-03-12 14:16:00,0.9873,0.9874,0.9871,0.9871,295900000.0
2008-03-12 14:17:00,0.9871,0.9872,0.98685,0.98695,107800000.0
2008-03-12 14:18:00,0.98695,0.98745,0.9866,0.9873,227500000.0
2008-03-12 14:19:00,0.9873,0.98745,0.98725,0.98745,133500000.0
2008-03-12 14:20:00,0.9875,0.9875,0.9871,0.9872,218900000.0
2008-03-12 14:21:00,0.9872,0.9875,0.987,0.98745,101100000.0
2008-03-12 14:22:00,0.98745,0.98745,0.9872,0.98725,116700000.0
2008-03-12 14:23:00,0.98725,0.9876,0.9872,0.98745,149700000.0
2008-03-12 14:24:00,0.98745,0.98775,0.9874,0.9877,185700000.0
2008-03-12 14:25:00,0.9877,0.9881,0.9875,0.988,187700000.0
2008-03-12 14:26:00,0.98795,0.988,0.9877,0.9877,183300000.0
2008-03-12 14:27:00,0.9877,0.988,0.98765,0.98785,248800000.0
2008-03-12 14:28:00,0.98785,0.98785,0.9875,0.98765,364100000.0
2008-03-12 14:29:00,0.98765,0.98775,0.9875,0.9875,253800000.0
2008-03-12 14:30:00,0.9875,0.9877,0.9875,0.9876,108900000.0
2008-03-12 14:31:00,0.9876,0.9877,0.9875,0.9875,166400000.0
2008-03-12 14:32:00,0.9875,0.9876,0.98725,0.9876,220300000.0
2008-03-12 14:33:00,0.9876,0.9876,0.9872,0.9872,289600000.0
2008-03-12 14:34:00,0.9872,0.98765,0.9871,0.9875,232900000.0
2008-03-12 14:35:00,0.9875,0.9886,0.9875,0.9885,309000000.0
2008-03-12 14:36:00,0.9885,0.9885,0.988,0.9881,467300000.0
2008-03-12 14:37:00,0.9881,0.9885,0.9881,0.9885,256300000.0
2008-03-12 14:38:00,0.98855,0.98855,0.9883,0.9883,235000000.0
2008-03-12 14:39:00,0.9883,0.9884,0.9879,0.9879,179100000.0
2008-03-12 14:40:00,0.9879,0.9879,0.9876,0.9876,500300000.0
2008-03-12 14:41:00,0.9876,0.9879,0.9876,0.9879,329200000.0
2008-03-12 14:42:00,0.9879,0.98805,0.9879,0.9879,244700000.0
2008-03-12 14:43:00,0.9879,0.9879,0.98765,0.98775,300300000.0
2008-03-12 14:44:00,0.98775,0.98785,0.9877,0.98775,215200000.0
2008-03-12 14:45:00,0.98775,0.98785,0.9877,0.9877,105700000.0
2008-03-12 14:46:00,0.9877,0.9877,0.9876,0.9876,116200000.0
2008-03-12 14:47:00,0.9876,0.98765,0.9875,0.9875,70900000.0
2008-03-12 14:48:00,0.9875,0.9876,0.98725,0.9875,79000000.0
2008-03-12 14:49:00,0.9875,0.9875,0.9875,0.9875,64800000.0
2008-03-12 14:50:00,0.9875,0.98755,0.98745,0.98755,448100000.0
2008-03-12 14:51:00,0.98755,0.98755,0.9875,0.9875,143400000.0
2008-03-12 14:52:00,0.9875,0.9875,0.9874,0.9874,67300000.0
2008-03-12 14:53:00,0.9874,0.9875,0.9873,0.9873,113400000.0
2008-03-12 14:54:00,0.9873,0.9874,0.9872,0.9872,202500000.0
2008-03-12 14:55:00,0.9872,0.98725,0.9871,0.9872,92600000.0
2008-03-12 14:56:00,0.9872,0.9872,0.9869,0.9869,75600000.0
2008-03-12 14:57:00,0.9869,0.9872,0.9868,0.9872,185100000.0
2008-03-12 14:58:00,0.9872,0.9876,0.9872,0.9876,237000000.0
2008-03-12 14:59:00,0.9876,0.9877,0.9876,0.9876,72600000.0
2008-03-12 15:00:00,0.9876,0.9878,0.9876,0.9877,260400000.0
2008-03-12 15:01:00,0.9877,0.9878,0.9874,0.9876,80900000.0
2008-03-12 15:02:00,0.9876,0.98765,0.9875,0.9876,97000000.0
2008-03-12 15:03:00,0.9876,0.98765,0.9876,0.98765,246900000.0
2008-03-12 15:04:00,0.98765,0.9877,0.98765,0.9877,83500000.0
2008-03-12 15:05:00,0.9877,0.988,0.9877,0.9878,277500000.0
2008-03-12 15:06:00,0.9878,0.98805,0.98775,0.98805,176600000.0
2008-03-12 15:07:00,0.98805,0.9882,0.98805,0.9882,121300000.0
2008-03-12 15:08:00,0.9882,0.9882,0.9882,0.9882,93800000.0
2008-03-12 15:09:00,0.9882,0.9883,0.9882,0.98825,113000000.0
2008-03-12 15:10:00,0.98825,0.98825,0.9882,0.9882,83800000.0
2008-03-12 15:11:00,0.9882,0.98825,0.9882,0.9882,66600000.0
2008-03-12 15:12:00,0.9882,0.9884,0.9882,0.9883,87700000.0
2008-03-12 15:13:00,0.9883,0.9884,0.9882,0.9884,214200000.0
2008-03-12 15:14:00,0.9884,0.9885,0.9884,0.9885,111200000.0
2008-03-12 15:15:00,0.9885,0.9886,0.9885,0.9886,85300000.0
2008-03-12 15:16:00,0.9886,0.9886,0.9884,0.9884,147300000.0
2008-03-12 15:17:00,0.9884,0.9884,0.9884,0.9884,211300000.0
2008-03-12 15:18:00,0.9884,0.9884,0.9884,0.9884,66600000.0
2008-03-12 15:19:00,0.9884,0.9884,0.9883,0.9883,86700000.0
2008-03-12 15:20:00,0.9883,0.9883,0.9883,0.9883,138800000.0
2008-03-12 15:21:00,0.9883,0.9883,0.9883,0.9883,66800000.0
2008-03-12 15:22:00,0.9883,0.9884,0.9882,0.9884,145700000.0
2008-03-12 15:23:00,0.9884,0.9884,0.9883,0.9883,290400000.0
2008-03-12 15:24:00,0.9883,0.9883,0.9883,0.9883,213800000.0
2008-03-12 15:25:00,0.9883,0.9883,0.9882,0.9882,174000000.0
2008-03-12 15:26:00,0.9882,0.9886,0.9882,0.9886,459500000.0
2008-03-12 15:27:00,0.9885,0.9895,0.9885,0.9895,306700000.0
2008-03-12 15:28:00,0.9895,0.9898,0.9891,0.9891,142100000.0
2008-03-12 15:29:00,0.9891,0.9892,0.9889,0.9889,95200000.0
2008-03-12 15:30:00,0.9889,0.989,0.9887,0.9889,349100000.0
2008-03-12 15:31:00,0.9889,0.9889,0.9887,0.9888,130300000.0
2008-03-12 15:32:00,0.9888,0.989,0.9888,0.9889,316100000.0
2008-03-12 15:33:00,0.9889,0.9898,0.98885,0.98955,295900000.0
2008-03-12 15:34:00,0.98955,0.9896,0.9893,0.9894,152900000.0
2008-03-12 15:35:00,0.9894,0.9894,0.98895,0.9891,310400000.0
2008-03-12 15:36:00,0.9891,0.9891,0.9885,0.98885,223600000.0
2008-03-12 15:37:00,0.98885,0.9891,0.9888,0.9889,193100000.0
2008-03-12 15:38:00,0.9889,0.9889,0.9885,0.9887,90600000.0
2008-03-12 15:39:00,0.9887,0.9887,0.9885,0.9885,137500000.0
2008-03-12 15:40:00,0.9885,0.9887,0.9885,0.9886,223200000.0
2008-03-12 15:41:00,0.9886,0.989,0.9886,0.9889,155500000.0
2008-03-12 15:42:00,0.9889,0.989,0.9887,0.9888,217800000.0
2008-03-12 15:43:00,0.9888,0.9889,0.9888,0.9888,176100000.0
2008-03-12 15:44:00,0.9888,0.989,0.9888,0.98895,161500000.0
2008-03-12 15:45:00,0.98895,0.989,0.9886,0.9889,300100000.0
2008-03-12 15:46:00,0.9889,0.98915,0.9889,0.989,188500000.0
2008-03-12 15:47:00,0.989,0.9892,0.989,0.989,64900000.0
2008-03-12 15:48:00,0.989,0.989,0.9888,0.9888,97600000.0
2008-03-12 15:49:00,0.9888,0.9889,0.9887,0.9888,102000000.0
2008-03-12 15:50:00,0.9888,0.9888,0.9884,0.9885,209300000.0
2008-03-12 15:51:00,0.9885,0.9886,0.9885,0.98855,158800000.0
2008-03-12 15:52:00,0.98855,0.9888,0.9884,0.9887,98500000.0
2008-03-12 15:53:00,0.9887,0.9887,0.9884,0.9884,92200000.0
2008-03-12 15:54:00,0.9884,0.9887,0.9884,0.9885,99800000.0
2008-03-12 15:55:00,0.9885,0.9885,0.9884,0.9885,74000000.0
2008-03-12 15:56:00,0.9885,0.9885,0.9884,0.9884,64800000.0
2008-03-12 15:57:00,0.9884,0.9885,0.9884,0.9884,69700000.0
2008-03-12 15:58:00,0.9884,0.9887,0.9884,0.9887,131100000.0
2008-03-12 15:59:00,0.9887,0.9887,0.9885,0.9885,170300000.0
2008-03-12 16:00:00,0.9885,0.9885,0.9883,0.9885,592900000.0
2008-03-12 16:01:00,0.9885,0.9886,0.9885,0.9886,64800000.0
2008-03-12 16:02:00,0.9886,0.9886,0.9875,0.9881,129400000.0
2008-03-12 16:03:00,0.9881,0.9882,0.9879,0.988,99700000.0
2008-03-12 16:04:00,0.988,0.9884,0.988,0.9883,116900000.0
2008-03-12 16:05:00,0.9883,0.9886,0.9883,0.9885,123400000.0
2008-03-12 16:06:00,0.9885,0.9886,0.9885,0.9885,72300000.0
2008-03-12 16:07:00,0.9885,0.9888,0.9885,0.9885,88400000.0
2008-03-12 16:08:00,0.9885,0.9887,0.9885,0.9886,202500000.0
2008-03-12 16:09:00,0.9886,0.9888,0.98845,0.9885,286000000.0
2008-03-12 16:10:00,0.9885,0.9886,0.9883,0.9885,591400000.0
2008-03-12 16:11:00,0.9885,0.9887,0.9885,0.9887,662200000.0
2008-03-12 16:12:00,0.9887,0.9888,0.98865,0.9888,398400000.0
2008-03-12 16:13:00,0.9888,0.9889,0.9888,0.9889,304000000.0
2008-03-12 16:14:00,0.9889,0.9889,0.9887,0.9888,671200000.0
2008-03-12 16:15:00,0.9888,0.9889,0.9884,0.9884,980700000.0
2008-03-12 16:16:00,0.9884,0.9884,0.98795,0.9884,440000000.0
2008-03-12 16:17:00,0.9884,0.9885,0.988,0.9884,873500000.0
2008-03-12 16:18:00,0.9884,0.9884,0.9883,0.9884,1070600000.0
2008-03-12 16:19:00,0.9884,0.98845,0.9881,0.98825,1396800000.0
2008-03-12 16:20:00,0.98825,0.9883,0.9882,0.9882,934100000.0
2008-03-12 16:21:00,0.9882,0.9885,0.9881,0.98835,772400000.0
2008-03-12 16:22:00,0.98835,0.98845,0.988,0.98815,492400000.0
2008-03-12 16:23:00,0.98815,0.9883,0.9877,0.9877,1082599998.0
2008-03-12 16:24:00,0.9877,0.9878,0.98755,0.9877,1192000000.0
2008-03-12 16:25:00,0.9877,0.9878,0.9877,0.9878,1021400000.0
2008-03-12 16:26:00,0.9878,0.98795,0.9877,0.9877,706900000.0
2008-03-12 16:27:00,0.9877,0.9883,0.9877,0.988,551200000.0
2008-03-12 16:28:00,0.988,0.988,0.98745,0.9877,928900000.0
2008-03-12 16:29:00,0.9877,0.988,0.9877,0.98795,499300000.0
2008-03-12 16:30:00,0.9879,0.9884,0.9878,0.9884,880900000.0
2008-03-12 16:31:00,0.9884,0.9885,0.9883,0.9883,584300000.0
2008-03-12 16:32:00,0.9883,0.98845,0.98815,0.98845,539000000.0
2008-03-12 16:33:00,0.98845,0.9888,0.9884,0.9885,666300000.0
2008-03-12 16:34:00,0.9885,0.98885,0.9885,0.9888,587900000.0
2008-03-12 16:35:00,0.9888,0.9888,0.9887,0.98875,666500000.0
2008-03-12 16:36:00,0.98875,0.9888,0.98865,0.98865,489900000.0
2008-03-12 16:37:00,0.98875,0.98875,0.98875,0.98875,516000000.0
2008-03-12 16:38:00,0.98875,0.989,0.98865,0.9889,857400000.0
2008-03-12 16:39:00,0.9889,0.9889,0.9887,0.9888,643200000.0
2008-03-12 16:40:00,0.9888,0.98895,0.9886,0.9886,806400000.0
2008-03-12 16:41:00,0.9886,0.98885,0.9886,0.98875,590600000.0
2008-03-12 16:42:00,0.98875,0.9889,0.98855,0.98875,807400000.0
2008-03-12 16:43:00,0.98875,0.9889,0.98875,0.9889,973600000.0
2008-03-12 16:44:00,0.9889,0.9889,0.98875,0.98875,1105000000.0
2008-03-12 16:45:00,0.98875,0.9888,0.9886,0.9886,1231300000.0
2008-03-12 16:46:00,0.9886,0.989,0.9886,0.989,827000000.0
2008-03-12 16:47:00,0.989,0.9892,0.989,0.9891,1019200000.0
2008-03-12 16:48:00,0.9893,0.99055,0.98925,0.9905,691300001.0
2008-03-12 16:49:00,0.99045,0.9907,0.99035,0.9907,695000000.0
2008-03-12 16:50:00,0.99065,0.9914,0.99045,0.99115,679800000.0
2008-03-12 16:51:00,0.99115,0.99125,0.9907,0.9909,650800000.0
2008-03-12 16:52:00,0.9909,0.991,0.99065,0.99065,888300000.0
2008-03-12 16:53:00,0.99065,0.9908,0.9903,0.9904,704800000.0
2008-03-12 16:54:00,0.9904,0.9905,0.9903,0.99045,358000000.0
2008-03-12 16:55:00,0.99045,0.9906,0.99035,0.9905,628400000.0
2008-03-12 16:56:00,0.9905,0.99085,0.99045,0.9907,590400000.0
2008-03-12 16:57:00,0.9907,0.991,0.9906,0.991,598400000.0
2008-03-12 16:58:00,0.991,0.9912,0.9908,0.991,78300000.0
2008-03-12 16:59:00,0.991,0.9912,0.991,0.9912,120600000.0
2008-03-12 17:00:00,0.9911,0.9915,0.991,0.9914,107600000.0
2008-03-12 17:01:00,0.9914,0.9914,0.9911,0.9911,30900000.0
2008-03-12 17:02:00,0.9911,0.9913,0.99105,0.9912,103200000.0
2008-03-12 17:03:00,0.9912,0.9924,0.9911,0.9922,157500000.0
2008-03-12 17:04:00,0.9924,0.9924,0.99145,0.9917,180300000.0
2008-03-12 17:05:00,0.9917,0.99225,0.9917,0.99225,502200000.0
2008-03-12 17:06:00,0.99225,0.9927,0.9921,0.9927,204800000.0
2008-03-12 17:07:00,0.9927,0.9927,0.9923,0.9924,126700000.0
2008-03-12 17:08:00,0.9924,0.9929,0.9922,0.9927,204400000.0
2008-03-12 17:09:00,0.9927,0.9935,0.9926,0.9934,214800000.0
2008-03-12 17:10:00,0.9933,0.9934,0.9931,0.9931,170400000.0
2008-03-12 17:11:00,0.9931,0.9932,0.9925,0.9926,272000000.0
2008-03-12 17:12:00,0.9926,0.9926,0.9921,0.9922,248100000.0
2008-03-12 17:13:00,0.99215,0.99235,0.992,0.9921,217900000.0
2008-03-12 17:14:00,0.9922,0.9922,0.9918,0.9919,526200000.0
2008-03-12 17:15:00,0.9919,0.9919,0.9918,0.99185,229600000.0
2008-03-12 17:16:00,0.99185,0.9919,0.9917,0.9917,275900000.0
2008-03-12 17:17:00,0.9917,0.9917,0.9915,0.99155,306400000.0
2008-03-12 17:18:00,0.99155,0.9917,0.99155,0.9917,473000000.0
2008-03-12 17:19:00,0.9917,0.9917,0.9909,0.991,92100000.0
2008-03-12 17:20:00,0.991,0.9912,0.9909,0.991,161600000.0
2008-03-12 17:21:00,0.991,0.9912,0.991,0.9912,154000000.0
2008-03-12 17:22:00,0.9912,0.9914,0.9912,0.9913,465000000.0
2008-03-12 17:23:00,0.9913,0.9915,0.9912,0.9913,405900000.0
2008-03-12 17:24:00,0.9913,0.9914,0.9912,0.9912,369800000.0
2008-03-12 17:25:00,0.9912,0.9913,0.9906,0.9906,346600000.0
2008-03-12 17:26:00,0.9906,0.9906,0.9904,0.9906,82100000.0
2008-03-12 17:27:00,0.9906,0.9909,0.9906,0.9909,122100000.0
2008-03-12 17:28:00,0.9909,0.9911,0.99085,0.9911,246400000.0
2008-03-12 17:29:00,0.9911,0.9911,0.991,0.991,552900000.0
2008-03-12 17:30:00,0.9911,0.9911,0.9907,0.9908,376600000.0
2008-03-12 17:31:00,0.9908,0.9911,0.9906,0.9911,292700000.0
2008-03-12 17:32:00,0.9911,0.9911,0.9908,0.9909,192800000.0
2008-03-12 17:33:00,0.9909,0.991,0.9908,0.9908,105500000.0
2008-03-12 17:34:00,0.9908,0.9911,0.9908,0.991,97100000.0
2008-03-12 17:35:00,0.991,0.9913,0.9908,0.9913,118600000.0
2008-03-12 17:36:00,0.9913,0.9917,0.9913,0.9917,80200000.0
2008-03-12 17:37:00,0.9917,0.99235,0.9917,0.9919,190600000.0
2008-03-12 17:38:00,0.9919,0.9919,0.9915,0.9916,124700000.0
2008-03-12 17:39:00,0.9916,0.9916,0.9912,0.9913,115600000.0
2008-03-12 17:40:00,0.9913,0.9915,0.9906,0.9907,124600000.0
2008-03-12 17:41:00,0.9907,0.9908,0.9904,0.9904,100700000.0
2008-03-12 17:42:00,0.9904,0.9906,0.9903,0.9905,176100000.0
2008-03-12 17:43:00,0.9905,0.9907,0.9905,0.9907,93300000.0
2008-03-12 17:44:00,0.9907,0.9907,0.99045,0.9905,76700000.0
2008-03-12 17:45:00,0.9905,0.9905,0.9904,0.9904,83200000.0
2008-03-12 17:46:00,0.9904,0.9904,0.9902,0.9903,74800000.0
2008-03-12 17:47:00,0.9903,0.9905,0.9902,0.9902,194200000.0
2008-03-12 17:48:00,0.9902,0.9905,0.9902,0.9905,260500000.0
2008-03-12 17:49:00,0.9905,0.9905,0.99,0.9905,115700000.0
2008-03-12 17:50:00,0.9905,0.9908,0.9905,0.9908,114500000.0
2008-03-12 17:51:00,0.9908,0.9911,0.9908,0.9911,66500000.0
2008-03-12 17:52:00,0.9911,0.9911,0.9902,0.9903,92000000.0
2008-03-12 17:53:00,0.9903,0.9903,0.9897,0.9898,101900000.0
2008-03-12 17:54:00,0.9898,0.9902,0.9897,0.9902,161800000.0
2008-03-12 17:55:00,0.9902,0.9903,0.99015,0.9902,87000000.0
2008-03-12 17:56:00,0.9902,0.9902,0.9897,0.99,111700000.0
2008-03-12 17:57:00,0.99,0.9907,0.99,0.9901,141200000.0
2008-03-12 17:58:00,0.9901,0.9902,0.9899,0.9899,152200000.0
2008-03-12 17:59:00,0.9899,0.99,0.9893,0.9895,203500000.0
2008-03-12 18:00:00,0.9895,0.98985,0.9893,0.9896,266800000.0
2008-03-12 18:01:00,0.9896,0.98985,0.9896,0.9898,454000000.0
2008-03-12 18:02:00,0.98975,0.9898,0.9895,0.9896,168400000.0
2008-03-12 18:03:00,0.9896,0.98985,0.9895,0.98985,142700000.0
2008-03-12 18:04:00,0.9899,0.99005,0.9897,0.99,424900000.0
2008-03-12 18:05:00,0.99,0.9904,0.9897,0.9898,132500000.0
2008-03-12 18:06:00,0.9898,0.9899,0.9895,0.9895,260500000.0
2008-03-12 18:07:00,0.9895,0.9896,0.9895,0.9895,147900000.0
2008-03-12 18:08:00,0.9895,0.9902,0.9895,0.9899,214500000.0
2008-03-12 18:09:00,0.9899,0.9899,0.9895,0.9895,226300000.0
2008-03-12 18:10:00,0.9895,0.9895,0.9884,0.9885,294400000.0
2008-03-12 18:11:00,0.9885,0.9886,0.9885,0.9885,103100000.0
2008-03-12 18:12:00,0.9885,0.9887,0.9885,0.9885,79500000.0
2008-03-12 18:13:00,0.9885,0.989,0.9885,0.989,146800000.0
2008-03-12 18:14:00,0.989,0.989,0.98855,0.9886,177700000.0
2008-03-12 18:15:00,0.9886,0.98895,0.98845,0.98885,639100000.0
2008-03-12 18:16:00,0.98885,0.989,0.98855,0.98875,668800000.0
2008-03-12 18:17:00,0.98875,0.9888,0.98875,0.9888,249300000.0
2008-03-12 18:18:00,0.9888,0.9888,0.9887,0.9887,253900000.0
2008-03-12 18:19:00,0.9887,0.9888,0.9885,0.9887,108200000.0
2008-03-12 18:20:00,0.9887,0.9887,0.9883,0.9884,95200000.0
2008-03-12 18:21:00,0.9884,0.9886,0.98825,0.9885,236900000.0
2008-03-12 18:22:00,0.9885,0.9885,0.9883,0.9885,117200000.0
2008-03-12 18:23:00,0.9885,0.9886,0.9885,0.9886,69400000.0
2008-03-12 18:24:00,0.9886,0.9887,0.9886,0.9886,80400000.0
2008-03-12 18:25:00,0.9886,0.9889,0.98855,0.9886,146400000.0
2008-03-12 18:26:00,0.9886,0.9889,0.9886,0.9888,86000000.0
2008-03-12 18:27:00,0.9888,0.9888,0.9886,0.9886,113400000.0
2008-03-12 18:28:00,0.9886,0.9888,0.9886,0.9888,130600000.0
2008-03-12 18:29:00,0.9888,0.9888,0.9882,0.9883,268200000.0
2008-03-12 18:30:00,0.9883,0.9883,0.9879,0.9879,85100000.0
2008-03-12 18:31:00,0.9879,0.9881,0.9876,0.988,156700000.0
2008-03-12 18:32:00,0.988,0.9886,0.988,0.9886,187100000.0
2008-03-12 18:33:00,0.9886,0.9894,0.9886,0.9892,93500000.0
2008-03-12 18:34:00,0.9892,0.9893,0.98875,0.989,512200000.0
2008-03-12 18:35:00,0.989,0.9892,0.989,0.9892,1605900000.0
2008-03-12 18:36:00,0.9892,0.9896,0.9892,0.9896,290900000.0
2008-03-12 18:37:00,0.9896,0.9896,0.9893,0.9893,778900000.0
2008-03-12 18:38:00,0.9893,0.9896,0.9893,0.9893,1062400000.0
2008-03-12 18:39:00,0.9893,0.9894,0.9892,0.9892,1125499999.0
2008-03-12 18:40:00,0.9892,0.9897,0.9892,0.9897,966597875.0
2008-03-12 18:41:00,0.9897,0.99,0.9897,0.9898,665100000.0
2008-03-12 18:42:00,0.9898,0.9899,0.9897,0.9898,858600000.0
2008-03-12 18:43:00,0.9898,0.9899,0.9898,0.9898,1077000000.0
2008-03-12 18:44:00,0.9898,0.9899,0.9897,0.9897,851100000.0
2008-03-12 18:45:00,0.9897,0.9901,0.9897,0.9901,1213700000.0
2008-03-12 18:46:00,0.9901,0.9902,0.9901,0.99015,879900000.0
2008-03-12 18:47:00,0.99015,0.9903,0.9901,0.9903,196400000.0
2008-03-12 18:48:00,0.9903,0.9908,0.9902,0.9908,396200000.0
2008-03-12 18:49:00,0.9908,0.9908,0.99035,0.9906,574400000.0
2008-03-12 18:50:00,0.9906,0.9908,0.9906,0.9907,653500000.0
2008-03-12 18:51:00,0.9907,0.9907,0.9906,0.9906,911400000.0
2008-03-12 18:52:00,0.9906,0.9906,0.9906,0.9906,862700000.0
2008-03-12 18:53:00,0.9906,0.9906,0.9903,0.9903,736900000.0
2008-03-12 18:54:00,0.9903,0.9903,0.99,0.9901,443800000.0
2008-03-12 18:55:00,0.9901,0.9901,0.9898,0.9899,501700000.0
2008-03-12 18:56:00,0.9899,0.9903,0.9899,0.9903,562700000.0
2008-03-12 18:57:00,0.9903,0.9906,0.9903,0.9906,512500000.0
2008-03-12 18:58:00,0.9906,0.9906,0.9905,0.9905,768400000.0
2008-03-12 18:59:00,0.9905,0.991,0.9905,0.991,453400000.0
2008-03-12 19:00:00,0.991,0.991,0.9908,0.9908,242100000.0
2008-03-12 19:01:00,0.9908,0.9908,0.9906,0.9906,463300000.0
2008-03-12 19:02:00,0.9906,0.9908,0.9906,0.9908,725100000.0
2008-03-12 19:03:00,0.9908,0.9909,0.9905,0.9906,456400000.0
2008-03-12 19:04:00,0.9906,0.99075,0.9905,0.9906,617700000.0
2008-03-12 19:05:00,0.9906,0.9906,0.9905,0.9905,406900000.0
2008-03-12 19:06:00,0.9905,0.99055,0.9905,0.9905,118200000.0
2008-03-12 19:07:00,0.9905,0.9905,0.9902,0.9903,414400000.0
2008-03-12 19:08:00,0.9903,0.9904,0.9903,0.9904,513200000.0
2008-03-12 19:09:00,0.9904,0.99045,0.9903,0.9904,464400000.0
2008-03-12 19:10:00,0.9904,0.9904,0.9903,0.9904,342600000.0
2008-03-12 19:11:00,0.9904,0.99045,0.9904,0.9904,1194000000.0
2008-03-12 19:12:00,0.9904,0.9905,0.9904,0.9905,1038100000.0
2008-03-12 19:13:00,0.9905,0.9905,0.9904,0.9904,270700000.0
2008-03-12 19:14:00,0.9904,0.9904,0.9904,0.9904,856000000.0
2008-03-12 19:15:00,0.9904,0.9904,0.9904,0.9904,1420600000.0
2008-03-12 19:16:00,0.9904,0.99045,0.99035,0.9904,1327400000.0
2008-03-12 19:17:00,0.9904,0.9905,0.9904,0.9905,603800000.0
2008-03-12 19:18:00,0.9905,0.9905,0.9904,0.9904,509400000.0
2008-03-12 19:19:00,0.9904,0.9904,0.9904,0.9904,1102000000.0
2008-03-12 19:20:00,0.9904,0.99045,0.9904,0.9904,778200000.0
2008-03-12 19:21:00,0.9904,0.9904,0.99,0.9901,683400007.0
2008-03-12 19:22:00,0.9901,0.9902,0.99,0.99,1071000000.0
2008-03-12 19:23:00,0.99,0.9904,0.9898,0.9904,1157600000.0
2008-03-12 19:24:00,0.9904,0.9904,0.9903,0.9904,504000000.0
2008-03-12 19:25:00,0.9904,0.9904,0.9904,0.9904,480800000.0
2008-03-12 19:26:00,0.9904,0.9904,0.9902,0.9903,317000000.0
2008-03-12 19:27:00,0.9903,0.9903,0.9901,0.9902,815900000.0
2008-03-12 19:28:00,0.9902,0.9903,0.9901,0.9903,658700000.0
2008-03-12 19:29:00,0.9903,0.99035,0.9898,0.99005,1490800000.0
2008-03-12 19:30:00,0.99005,0.9904,0.99005,0.9904,597100000.0
2008-03-12 19:31:00,0.9904,0.9904,0.9901,0.9904,1101999982.0
2008-03-12 19:32:00,0.9904,0.9906,0.9904,0.9905,589800000.0
2008-03-12 19:33:00,0.9905,0.9905,0.9902,0.9902,1373200000.0
2008-03-12 19:34:00,0.9902,0.9902,0.9901,0.9902,1619100000.0
2008-03-12 19:35:00,0.9902,0.9902,0.9901,0.9902,758200000.0
2008-03-12 19:36:00,0.9902,0.9906,0.9902,0.99055,598000000.0
2008-03-12 19:37:00,0.99065,0.99085,0.9905,0.9905,1073300001.0
2008-03-12 19:38:00,0.9905,0.991,0.9905,0.9909,787800000.0
2008-03-12 19:39:00,0.9909,0.99115,0.9909,0.991,254400000.0
2008-03-12 19:40:00,0.991,0.991,0.9907,0.9907,480700000.0
2008-03-12 19:41:00,0.9907,0.99085,0.9907,0.99085,807700000.0
2008-03-12 19:42:00,0.99085,0.9916,0.9907,0.9916,404600000.0
2008-03-12 19:43:00,0.9916,0.9917,0.9913,0.9913,270600000.0
2008-03-12 19:44:00,0.9913,0.99135,0.9912,0.9912,852100000.0
2008-03-12 19:45:00,0.9912,0.9913,0.9912,0.99125,1003900000.0
2008-03-12 19:46:00,0.99125,0.9916,0.99125,0.9915,510200000.0
2008-03-12 19:47:00,0.9915,0.9915,0.9913,0.9913,665200000.0
2008-03-12 19:48:00,0.9913,0.9913,0.9912,0.9912,735000000.0
2008-03-12 19:49:00,0.9912,0.9913,0.9912,0.9913,411800000.0
2008-03-12 19:50:00,0.9913,0.9913,0.9913,0.9913,382400000.0
2008-03-12 19:51:00,0.9913,0.9913,0.9911,0.9912,1017500000.0
2008-03-12 19:52:00,0.9912,0.9912,0.9912,0.9912,66600000.0
2008-03-12 19:53:00,0.9912,0.9912,0.9912,0.9912,66900000.0
2008-03-12 19:54:00,0.9912,0.9914,0.9912,0.9913,370700000.0
2008-03-12 19:55:00,0.9913,0.9913,0.9913,0.9913,839700000.0
2008-03-12 19:56:00,0.9913,0.9913,0.9912,0.9912,198200000.0
2008-03-12 19:57:00,0.9912,0.9912,0.9905,0.99055,804300000.0
2008-03-12 19:58:00,0.99055,0.9907,0.99035,0.99065,464500000.0
2008-03-12 19:59:00,0.99065,0.99115,0.99065,0.991,243600000.0
2008-03-12 20:00:00,0.991,0.9915,0.991,0.9915,560300000.0
2008-03-12 20:01:00,0.9915,0.9915,0.9913,0.9914,414300000.0
2008-03-12 20:02:00,0.9914,0.9914,0.9912,0.9912,1146000000.0
2008-03-12 20:03:00,0.9912,0.9912,0.9911,0.9911,753200000.0
2008-03-12 20:04:00,0.9911,0.9914,0.9911,0.9911,833400000.0
2008-03-12 20:05:00,0.9911,0.9911,0.9907,0.9908,1090700008.0
2008-03-12 20:06:00,0.9908,0.99105,0.9908,0.99105,470300000.0
2008-03-12 20:07:00,0.99105,0.9914,0.991,0.9914,720400000.0
2008-03-12 20:08:00,0.9914,0.9916,0.9912,0.9914,773900000.0
2008-03-12 20:09:00,0.9914,0.9914,0.9911,0.9911,586500000.0
2008-03-12 20:10:00,0.9911,0.9912,0.9901,0.9903,827200000.0
2008-03-12 20:11:00,0.9903,0.9905,0.9903,0.99035,1385700000.0
2008-03-12 20:12:00,0.99035,0.9904,0.9902,0.9903,367000000.0
2008-03-12 20:13:00,0.9903,0.9903,0.9901,0.9901,262400000.0
2008-03-12 20:14:00,0.9901,0.9903,0.9901,0.9901,788400000.0
2008-03-12 20:15:00,0.9901,0.9901,0.9898,0.99,1347099999.0
2008-03-12 20:16:00,0.99,0.9901,0.9899,0.9901,663700000.0
2008-03-12 20:17:00,0.9901,0.99035,0.99,0.9903,403600000.0
2008-03-12 20:18:00,0.9903,0.99035,0.9903,0.99035,735600000.0
2008-03-12 20:19:00,0.99035,0.99045,0.9903,0.99035,562800000.0
2008-03-12 20:20:00,0.99035,0.99035,0.9903,0.9903,198700000.0
2008-03-12 20:21:00,0.9903,0.9903,0.9902,0.9902,461000000.0
2008-03-12 20:22:00,0.9902,0.9903,0.9902,0.9902,767100000.0
2008-03-12 20:23:00,0.9896,0.9896,0.9896,0.9896,1028800000.0
2008-03-12 20:24:00,0.9895,0.9895,0.9894,0.9894,1028800000.0
2008-03-12 20:25:00,0.9903,0.9903,0.9903,0.9903,1028800000.0
2008-03-12 20:26:00,0.9903,0.9903,0.9903,0.9903,363300000.0
2008-03-12 20:27:00,0.9903,0.9903,0.9903,0.9903,370300000.0
2008-03-12 20:28:00,0.9903,0.9903,0.9901,0.9902,355500000.0
2008-03-12 20:29:00,0.9902,0.9902,0.99,0.99,1336900000.0
2008-03-12 20:30:00,0.99,0.9903,0.99,0.9903,895200000.0
2008-03-12 20:31:00,0.9903,0.9903,0.9901,0.9901,593400000.0
2008-03-12 20:32:00,0.9901,0.9901,0.99,0.99,269500000.0
2008-03-12 20:33:00,0.99,0.99,0.99,0.99,1102000000.0
2008-03-12 20:34:00,0.99,0.9901,0.99,0.9901,495400000.0
2008-03-12 20:35:00,0.9901,0.9901,0.9901,0.9901,65100000.0
2008-03-12 20:36:00,0.9901,0.9901,0.99,0.99,726200000.0
2008-03-12 20:37:00,0.99,0.99005,0.99,0.99,1016300000.0
2008-03-12 20:38:00,0.99005,0.9903,0.99,0.9903,385650000.0
2008-03-12 20:39:00,0.9903,0.99035,0.9903,0.99035,492900000.0
2008-03-12 20:40:00,0.9903,0.99035,0.9901,0.9901,1045600000.0
2008-03-12 20:41:00,0.9901,0.9901,0.9901,0.9901,1268800000.0
2008-03-12 20:42:00,0.9901,0.9901,0.9901,0.9901,1017900000.0
2008-03-12 20:43:00,0.9901,0.9902,0.9901,0.9902,863200000.0
2008-03-12 20:44:00,0.9902,0.9903,0.9902,0.99025,501100000.0
2008-03-12 20:45:00,0.99025,0.9905,0.99025,0.99035,280200000.0
2008-03-12 20:46:00,0.99035,0.9906,0.99035,0.9905,634100000.0
2008-03-12 20:47:00,0.9905,0.9907,0.9905,0.99055,1183200000.0
2008-03-12 20:48:00,0.9906,0.9906,0.9905,0.9905,541200000.0
2008-03-12 20:49:00,0.9905,0.9906,0.9904,0.99045,935800000.0
2008-03-12 20:50:00,0.99045,0.9907,0.9904,0.9907,403800000.0
2008-03-12 20:51:00,0.9907,0.9907,0.9904,0.99045,1058200000.0
2008-03-12 20:52:00,0.99045,0.99045,0.9904,0.99045,657900000.0
2008-03-12 20:53:00,0.99045,0.99045,0.9904,0.9904,563400000.0
2008-03-12 20:54:00,0.9904,0.9904,0.9904,0.9904,329400000.0
2008-03-12 20:55:00,0.9904,0.9904,0.9901,0.9902,546400000.0
2008-03-12 20:56:00,0.9902,0.9902,0.9901,0.9901,1014600000.0
2008-03-12 20:57:00,0.9901,0.9901,0.9898,0.9898,2073900000.0
2008-03-12 20:58:00,0.9898,0.9901,0.9898,0.9901,882600000.0
2008-03-12 20:59:00,0.9901,0.9904,0.99,0.9902,906400000.0
2008-03-12 21:00:00,0.9902,0.9904,0.9902,0.9904,1113999999.0
2008-03-12 21:01:00,0.99,0.9901,0.99,0.9901,886299998.0
2008-03-12 21:02:00,0.99035,0.9904,0.9902,0.9902,886299998.0
2008-03-12 21:03:00,0.9902,0.9902,0.9902,0.9902,1098700000.0
2008-03-12 21:04:00,0.9902,0.9903,0.9902,0.9902,588600000.0
2008-03-12 21:05:00,0.9902,0.9902,0.9902,0.9902,727500019.0
2008-03-12 21:06:00,0.9902,0.99035,0.9902,0.9902,1131100019.0
2008-03-12 21:07:00,0.9902,0.9902,0.9902,0.9902,977000000.0
2008-03-12 21:08:00,0.9902,0.9903,0.9902,0.9902,1239400000.0
2008-03-12 21:09:00,0.9902,0.9902,0.9901,0.9902,403400000.0
2008-03-12 21:10:00,0.9902,0.9902,0.9901,0.9902,373900000.0
2008-03-12 21:11:00,0.9902,0.9902,0.9898,0.9898,552500000.0
2008-03-12 21:12:00,0.9898,0.9899,0.9896,0.9896,920200000.0
2008-03-12 21:13:00,0.9896,0.9897,0.9896,0.9896,813200000.0
2008-03-12 21:14:00,0.9896,0.99,0.9896,0.99,764300000.0
2008-03-12 21:15:00,0.99,0.9901,0.9897,0.9897,1287499998.0
2008-03-12 21:16:00,0.9898,0.9898,0.9896,0.9897,2019400006.0
2008-03-12 21:17:00,0.9897,0.9898,0.9897,0.9898,1171400000.0
2008-03-12 21:18:00,0.9898,0.9898,0.9895,0.9896,1081300000.0
2008-03-12 21:19:00,0.9896,0.9897,0.9896,0.9897,657800000.0
2008-03-12 21:20:00,0.9897,0.9898,0.9896,0.9897,796799998.0
2008-03-12 21:21:00,0.9897,0.9898,0.9896,0.9896,1297700000.0
2008-03-12 21:22:00,0.9896,0.9897,0.9896,0.9896,1157900000.0
2008-03-12 21:23:00,0.9895,0.9896,0.9895,0.9896,1184500000.0
2008-03-12 21:24:00,0.9896,0.9897,0.9896,0.9897,1184500000.0
2008-03-12 21:25:00,0.9897,0.9897,0.9886,0.9888,374200000.0
2008-03-12 21:26:00,0.9888,0.9889,0.9887,0.9887,430300001.0
2008-03-12 21:27:00,0.9887,0.9887,0.9886,0.9887,528500000.0
2008-03-12 21:30:00,0.9895,0.9895,0.9895,0.9895,1436500000.0
2008-03-12 21:31:00,0.9889,0.9889,0.9884,0.9885,1436500000.0
2008-03-12 21:32:00,0.9886,0.9895,0.9885,0.9891,1264200000.0
2008-03-12 21:33:00,0.9891,0.9891,0.9887,0.989,1613200003.0
2008-03-12 21:34:00,0.989,0.9902,0.9889,0.99,1268500000.0
2008-03-12 21:35:00,0.99,0.99,0.9898,0.9899,935100000.0
2008-03-12 21:36:00,0.9899,0.9902,0.9899,0.9902,1427699999.0
2008-03-12 21:37:00,0.9902,0.9902,0.99,0.9901,2049600000.0
2008-03-12 21:38:00,0.9901,0.9901,0.9899,0.9899,997600000.0
2008-03-12 21:39:00,0.9899,0.99,0.9899,0.99,256900000.0
2008-03-12 21:40:00,0.9895,0.9897,0.9895,0.9897,712500000.0
2008-03-12 21:41:00,0.9896,0.9897,0.9896,0.9897,712500000.0
2008-03-12 21:42:00,0.9901,0.9901,0.9901,0.9901,712500000.0
2008-03-12 21:43:00,0.9901,0.9901,0.9901,0.9901,322600000.0
2008-03-12 21:44:00,0.9901,0.9901,0.9899,0.99,1220400000.0
2008-03-12 21:45:00,0.99,0.99,0.9899,0.9899,1433000000.0
2008-03-12 21:46:00,0.9899,0.9902,0.9899,0.9902,1157300000.0
2008-03-12 21:47:00,0.9902,0.9902,0.9902,0.9902,1333400000.0
2008-03-12 21:48:00,0.9902,0.9905,0.9902,0.9905,1048500000.0
2008-03-12 21:49:00,0.9905,0.9907,0.9905,0.9906,443100000.0
2008-03-12 21:50:00,0.9906,0.9906,0.9905,0.9906,126200000.0
2008-03-12 21:51:00,0.9906,0.9908,0.9906,0.9907,1222999993.0
2008-03-12 21:52:00,0.9907,0.9909,0.9906,0.9909,696500000.0
2008-03-12 21:53:00,0.9909,0.9909,0.9907,0.9909,129799999.0
2008-03-12 21:54:00,0.9909,0.9909,0.9907,0.9909,853900000.0
2008-03-12 21:55:00,0.9909,0.9913,0.9905,0.9905,1714400048.0
2008-03-12 21:56:00,0.9905,0.9905,0.9902,0.9902,815100000.0
2008-03-12 21:57:00,0.9902,0.9902,0.9902,0.9902,378800000.0
2008-03-12 21:58:00,0.9902,0.9903,0.9901,0.9903,362600000.0
2008-03-12 21:59:00,0.9903,0.9904,0.9902,0.9903,600900000.0
2008-03-12 22:00:00,0.9903,0.9903,0.9901,0.9902,684300000.0
2008-03-12 22:01:00,0.9902,0.9902,0.9901,0.9902,661700000.0
2008-03-12 22:02:00,0.9902,0.9902,0.9902,0.9902,797100000.0
2008-03-12 22:03:00,0.9902,0.9902,0.9896,0.9897,631400000.0
2008-03-12 22:04:00,0.9892,0.9892,0.989,0.9891,981900000.0
2008-03-12 22:05:00,0.9896,0.9898,0.9896,0.9897,981900000.0
2008-03-12 22:06:00,0.9889,0.9889,0.9889,0.9889,929300000.0
2008-03-12 22:07:00,0.9897,0.9898,0.9897,0.9897,929300000.0
2008-03-12 22:08:00,0.9897,0.9897,0.9894,0.9894,934100000.0
2008-03-12 22:09:00,0.9894,0.9896,0.9894,0.9895,900800000.0
2008-03-12 22:10:00,0.9895,0.9896,0.9894,0.9895,464700000.0
2008-03-12 22:11:00,0.9895,0.9896,0.9895,0.9895,1284500000.0
2008-03-12 22:12:00,0.9895,0.9895,0.9894,0.9894,346500000.0
2008-03-12 22:13:00,0.9894,0.9894,0.9886,0.9886,1417500000.0
2008-03-12 22:14:00,0.9886,0.9894,0.9886,0.9893,1760900000.0
2008-03-12 22:15:00,0.9896,0.9897,0.9895,0.9896,2088600000.0
2008-03-12 22:16:00,0.9895,0.9896,0.9895,0.9895,2088600000.0
2008-03-12 22:17:00,0.9896,0.9896,0.9896,0.9896,2088600000.0
2008-03-12 22:18:00,0.9894,0.9895,0.9893,0.9895,2088600000.0
2008-03-12 22:19:00,0.9894,0.9895,0.9894,0.9895,1714400000.0
2008-03-12 22:21:00,0.9895,0.9895,0.9894,0.9894,1714400000.0
2008-03-12 22:24:00,0.9897,0.9902,0.9897,0.9902,912100000.0
2008-03-12 22:25:00,0.9902,0.99055,0.99,0.9904,518600000.0
2008-03-12 22:26:00,0.9904,0.99055,0.9898,0.9898,427600001.0
2008-03-12 22:27:00,0.9898,0.9898,0.9898,0.9898,582400000.0
2008-03-12 22:28:00,0.9898,0.9898,0.9898,0.9898,587600000.0
2008-03-12 22:29:00,0.9898,0.9898,0.9898,0.9898,577200000.0
2008-03-12 22:30:00,0.9898,0.9898,0.9895,0.9895,706200000.0
2008-03-12 22:31:00,0.9895,0.9895,0.9894,0.9894,1030400000.0
2008-03-12 22:32:00,0.9894,0.9894,0.9894,0.9894,718600000.0
2008-03-12 22:33:00,0.9894,0.9894,0.9892,0.9892,477600000.0
2008-03-12 22:34:00,0.9892,0.9892,0.9892,0.9892,1124400000.0
2008-03-12 22:35:00,0.9892,0.9895,0.9888,0.9895,781100000.0
2008-03-12 22:36:00,0.9895,0.9895,0.9887,0.9888,942400000.0
2008-03-12 22:37:00,0.9888,0.9892,0.9888,0.9892,1370400000.0
2008-03-12 22:38:00,0.9892,0.9892,0.9892,0.9892,978400000.0
2008-03-12 22:39:00,0.9892,0.9892,0.9892,0.9892,1154400000.0
2008-03-12 22:40:00,0.9892,0.9897,0.9892,0.9897,1179800000.0
2008-03-12 22:41:00,0.9897,0.9897,0.9896,0.9897,1006400000.0
2008-03-12 22:42:00,0.9897,0.9897,0.9897,0.9897,1266000000.0
2008-03-12 22:43:00,0.9897,0.9897,0.98965,0.9897,1264400000.0
2008-03-12 22:44:00,0.9897,0.9899,0.9896,0.9899,1246700000.0
2008-03-12 22:45:00,0.9899,0.9901,0.9896,0.9897,1043900000.0
2008-03-12 22:46:00,0.9897,0.9899,0.9896,0.9898,207500000.0
2008-03-12 22:47:00,0.9898,0.99,0.9898,0.99,735800000.0
2008-03-12 22:48:00,0.99,0.99,0.99,0.99,108600000.0
2008-03-12 22:49:00,0.99,0.9901,0.99,0.9901,76500000.0
2008-03-12 22:50:00,0.9901,0.9901,0.9901,0.9901,404300000.0
2008-03-12 22:51:00,0.9901,0.9901,0.9898,0.9899,282600000.0
2008-03-12 22:52:00,0.9899,0.99,0.9897,0.99,1536400001.0
2008-03-12 22:53:00,0.99,0.99,0.9896,0.9899,627500000.0
2008-03-12 22:54:00,0.9899,0.9899,0.9896,0.9896,699200000.0
2008-03-12 22:55:00,0.9896,0.99,0.9896,0.98985,250800000.0
2008-03-12 22:56:00,0.98985,0.98985,0.98905,0.98905,69600000.0
2008-03-12 22:57:00,0.98905,0.9893,0.98905,0.9893,305200000.0
2008-03-12 22:58:00,0.9893,0.9893,0.9892,0.9893,271200000.0
2008-03-12 22:59:00,0.9893,0.9894,0.989,0.9893,2040800000.0
2008-03-12 23:00:00,0.9893,0.9894,0.9891,0.9891,316400000.0
2008-03-12 23:01:00,0.9891,0.9893,0.9891,0.9891,1202400000.0
2008-03-12 23:02:00,0.9891,0.9891,0.9891,0.9891,1744000000.0
2008-03-12 23:03:00,0.9891,0.9891,0.9891,0.9891,1752000000.0
2008-03-12 23:04:00,0.9891,0.9891,0.9888,0.9889,1892800000.0
2008-03-12 23:07:00,0.9889,0.9893,0.9889,0.9893,512000000.0
2008-03-12 23:08:00,0.9893,0.9894,0.9893,0.9894,1767600000.0
2008-03-12 23:09:00,0.9894,0.9895,0.9894,0.9894,1598800000.0
2008-03-12 23:10:00,0.9894,0.9895,0.9894,0.9895,914000000.0
2008-03-12 23:11:00,0.9895,0.9895,0.9891,0.9893,940400000.0
2008-03-12 23:12:00,0.9893,0.9893,0.9893,0.9893,1823600000.0
2008-03-12 23:13:00,0.9893,0.9893,0.9893,0.9893,2060800000.0
2008-03-12 23:15:00,0.9894,0.9895,0.9894,0.9895,1423500000.0
2008-03-12 23:16:00,0.9895,0.9896,0.9895,0.9895,422400000.0
2008-03-12 23:17:00,0.9895,0.9896,0.9895,0.9895,391600000.0
2008-03-12 23:18:00,0.9895,0.9895,0.9894,0.9894,411800000.0
2008-03-12 23:19:00,0.9894,0.9894,0.9894,0.9894,405000000.0
2008-03-12 23:20:00,0.9894,0.9895,0.9894,0.9895,293800000.0
2008-03-12 23:21:00,0.9895,0.9896,0.9895,0.9896,223600000.0
2008-03-12 23:22:00,0.9896,0.9896,0.9896,0.9896,223000000.0
2008-03-12 23:23:00,0.9896,0.9896,0.9896,0.9896,224000000.0
2008-03-12 23:24:00,0.9896,0.9896,0.9896,0.9896,223000000.0
2008-03-12 23:25:00,0.9896,0.9896,0.9896,0.9896,223000000.0
2008-03-12 23:26:00,0.9896,0.9896,0.989,0.9895,393000000.0
2008-03-12 23:27:00,0.9895,0.9898,0.9895,0.9898,235000000.0
2008-03-12 23:28:00,0.9898,0.9898,0.9898,0.9898,89200000.0
2008-03-12 23:29:00,0.9898,0.9898,0.9898,0.9898,88400000.0
2008-03-12 23:30:00,0.9898,0.9898,0.9898,0.9898,89600000.0
2008-03-12 23:31:00,0.9898,0.9898,0.9898,0.9898,88800000.0
2008-03-12 23:32:00,0.9898,0.9898,0.9898,0.9898,88400000.0
2008-03-12 23:33:00,0.9898,0.9899,0.9898,0.9899,124000000.0
2008-03-12 23:34:00,0.9899,0.9899,0.9899,0.9899,222000000.0
2008-03-12 23:35:00,0.9899,0.9899,0.9899,0.9899,224000000.0
2008-03-12 23:36:00,0.9899,0.9899,0.98985,0.98985,713000000.0
2008-03-12 23:37:00,0.98985,0.98985,0.9898,0.9898,154800000.0
2008-03-12 23:38:00,0.9898,0.98995,0.9898,0.9898,111300000.0
2008-03-12 23:39:00,0.9898,0.9898,0.9898,0.9898,88800000.0
2008-03-12 23:40:00,0.9898,0.9898,0.9889,0.9891,98600000.0
2008-03-12 23:41:00,0.9891,0.9895,0.989,0.9895,469400000.0
2008-03-12 23:42:00,0.9895,0.9895,0.9895,0.9895,949600000.0
2008-03-12 23:43:00,0.9895,0.99005,0.9895,0.99005,716600000.0
2008-03-12 23:44:00,0.99005,0.99005,0.989,0.9892,1585400000.0
2008-03-12 23:45:00,0.9892,0.9895,0.9892,0.9895,275800000.0
2008-03-12 23:46:00,0.9895,0.9895,0.9895,0.9895,264000000.0
2008-03-12 23:47:00,0.9895,0.9895,0.9895,0.9895,264000000.0
2008-03-12 23:48:00,0.9895,0.9895,0.9895,0.9895,264000000.0
2008-03-12 23:49:00,0.9895,0.9895,0.9895,0.9895,264000000.0
2008-03-12 23:50:00,0.9895,0.9895,0.9895,0.9895,261600000.0
2008-03-12 23:51:00,0.9895,0.9895,0.9895,0.9895,264000000.0
2008-03-12 23:52:00,0.9895,0.9895,0.9895,0.9895,267600000.0
2008-03-12 23:53:00,0.9895,0.9896,0.9895,0.9896,256000000.0
2008-03-12 23:54:00,0.9896,0.9896,0.9894,0.9894,473200000.0
2008-03-12 23:55:00,0.9894,0.9894,0.9894,0.9894,679400000.0
2008-03-12 23:56:00,0.9894,0.9894,0.9894,0.9894,537600000.0
2008-03-12 23:57:00,0.9894,0.9894,0.9894,0.9894,1816800000.0
2008-03-12 23:58:00,0.9903,0.9903,0.99,0.99,813800000.0
2008-03-12 23:59:00,0.9901,0.9901,0.9901,0.9901,813800000.0
2008-03-13 00:01:00,0.9894,0.9894,0.9894,0.9894,813800000.0
2008-03-13 00:02:00,0.9894,0.9896,0.9894,0.9894,1357900000.0
2008-03-13 00:03:00,0.9894,0.9896,0.9894,0.9896,732400000.0
2008-03-13 00:04:00,0.9896,0.9896,0.9896,0.9896,396000000.0
2008-03-13 00:05:00,0.9896,0.9896,0.9896,0.9896,394200000.0
2008-03-13 00:06:00,0.9896,0.9896,0.9896,0.9896,394200000.0
2008-03-13 00:07:00,0.9896,0.9896,0.9895,0.9896,347600000.0
2008-03-13 00:08:00,0.9896,0.9896,0.9896,0.9896,566800000.0
2008-03-13 00:09:00,0.9896,0.9897,0.9895,0.9895,355500000.0
2008-03-13 00:10:00,0.9895,0.9898,0.9895,0.9895,177200000.0
2008-03-13 00:11:00,0.9895,0.9895,0.9895,0.9895,109500000.0
2008-03-13 00:12:00,0.9895,0.9895,0.9895,0.9895,111500000.0
2008-03-13 00:13:00,0.9895,0.9895,0.9895,0.9895,112500000.0
2008-03-13 00:14:00,0.9895,0.9895,0.9895,0.9895,111500000.0
2008-03-13 00:15:00,0.9895,0.9896,0.9895,0.9895,128800000.0
2008-03-13 00:16:00,0.9895,0.9895,0.9895,0.9895,131100000.0
2008-03-13 00:17:00,0.9895,0.9896,0.9895,0.9896,115900000.0
2008-03-13 00:18:00,0.9896,0.9896,0.9896,0.9896,163800000.0
2008-03-13 00:19:00,0.9896,0.9896,0.9896,0.9896,154700000.0
2008-03-13 00:20:00,0.9896,0.9899,0.9896,0.9896,107800000.0
2008-03-13 00:21:00,0.9896,0.9899,0.9896,0.9896,83400000.0
2008-03-13 00:22:00,0.9896,0.9896,0.9896,0.9896,89200000.0
2008-03-13 00:23:00,0.9896,0.9896,0.9896,0.9896,101200000.0
2008-03-13 00:24:00,0.9896,0.9896,0.9896,0.9896,200800000.0
2008-03-13 00:25:00,0.9896,0.9897,0.9896,0.9897,154600000.0
2008-03-13 00:26:00,0.9897,0.9897,0.9897,0.9897,45200000.0
2008-03-13 00:27:00,0.9897,0.9897,0.9896,0.9896,178200000.0
2008-03-13 00:28:00,0.9896,0.9896,0.9896,0.9896,224800000.0
2008-03-13 00:29:00,0.9896,0.9896,0.9896,0.9896,199800000.0
2008-03-13 00:30:00,0.9896,0.9896,0.9896,0.9896,203400000.0
2008-03-13 00:31:00,0.9896,0.9896,0.9896,0.9896,201600000.0
2008-03-13 00:32:00,0.9896,0.9896,0.9896,0.9896,203400000.0
2008-03-13 00:33:00,0.9896,0.9896,0.9895,0.98955,183800000.0
2008-03-13 00:34:00,0.98955,0.9896,0.9895,0.9896,186500000.0
2008-03-13 00:35:00,0.9896,0.9896,0.9896,0.9896,200700000.0
2008-03-13 00:36:00,0.9896,0.98985,0.9896,0.98985,180800000.0
2008-03-13 00:37:00,0.98985,0.98985,0.98985,0.98985,179200000.0
2008-03-13 00:38:00,0.98985,0.98985,0.98985,0.98985,175200000.0
2008-03-13 00:39:00,0.98985,0.98985,0.98985,0.98985,176800000.0
2008-03-13 00:40:00,0.98985,0.9899,0.98985,0.9899,204200000.0
2008-03-13 00:41:00,0.9899,0.99,0.9899,0.99,304800000.0
2008-03-13 00:42:00,0.99,0.99025,0.99,0.9902,179100000.0
2008-03-13 00:43:00,0.9902,0.9902,0.9902,0.9902,189700000.0
2008-03-13 00:44:00,0.9902,0.9902,0.9902,0.9902,198900000.0
2008-03-13 00:45:00,0.9902,0.9902,0.9902,0.9902,193500000.0
2008-03-13 00:46:00,0.9902,0.9902,0.9901,0.9901,101600000.0
2008-03-13 00:47:00,0.9901,0.9901,0.9901,0.9901,45200000.0
2008-03-13 00:48:00,0.9901,0.99015,0.9895,0.99,126700000.0
2008-03-13 00:49:00,0.99,0.99,0.9897,0.9897,157100000.0
2008-03-13 00:50:00,0.9897,0.9897,0.9895,0.9895,1630000000.0
2008-03-13 00:51:00,0.9895,0.99,0.9895,0.99,527800000.0
2008-03-13 00:52:00,0.99,0.9901,0.99,0.9901,108200000.0
2008-03-13 00:53:00,0.9901,0.9901,0.9901,0.9901,658300000.0
2008-03-13 00:54:00,0.9901,0.9905,0.9899,0.9905,336900000.0
2008-03-13 00:55:00,0.9905,0.9905,0.9902,0.9904,69300000.0
2008-03-13 00:56:00,0.9904,0.9905,0.9902,0.9902,109800000.0
2008-03-13 00:57:00,0.9902,0.9902,0.9902,0.9902,111000000.0
2008-03-13 00:58:00,0.9902,0.9902,0.9901,0.9901,422400000.0
2008-03-13 00:59:00,0.9901,0.9901,0.9901,0.9901,710400000.0
2008-03-13 01:00:00,0.9901,0.9901,0.9901,0.9901,775800000.0
2008-03-13 01:01:00,0.9901,0.9901,0.9901,0.9901,247300000.0
2008-03-13 01:02:00,0.9901,0.9901,0.9901,0.9901,67200000.0
2008-03-13 01:03:00,0.9901,0.9901,0.9901,0.9901,66900000.0
2008-03-13 01:04:00,0.9901,0.9901,0.9901,0.9901,66000000.0
2008-03-13 01:05:00,0.9901,0.9901,0.9901,0.9901,66600000.0
2008-03-13 01:06:00,0.9901,0.9902,0.99,0.9902,196600000.0
2008-03-13 01:07:00,0.9902,0.9903,0.9902,0.9903,498800000.0
2008-03-13 01:08:00,0.9903,0.9903,0.9903,0.9903,761600000.0
2008-03-13 01:09:00,0.9903,0.9903,0.9903,0.9903,177900000.0
2008-03-13 01:10:00,0.9903,0.9903,0.9903,0.9903,67200000.0
2008-03-13 01:11:00,0.9903,0.9903,0.9903,0.9903,66000000.0
2008-03-13 01:12:00,0.9903,0.9905,0.9903,0.99035,668100000.0
2008-03-13 01:13:00,0.99035,0.99035,0.99035,0.99035,710400000.0
2008-03-13 01:14:00,0.99035,0.99035,0.99035,0.99035,713600000.0
2008-03-13 01:15:00,0.99035,0.99035,0.9903,0.9903,1207000000.0
2008-03-13 01:18:00,0.9903,0.9905,0.9903,0.9905,433000000.0
2008-03-13 01:19:00,0.9905,0.9905,0.9905,0.9905,67200000.0
2008-03-13 01:20:00,0.9905,0.9905,0.9903,0.9903,1172300000.0
2008-03-13 01:23:00,0.9903,0.9903,0.9903,0.9903,135000000.0
2008-03-13 01:24:00,0.9903,0.9903,0.9902,0.9902,222000000.0
2008-03-13 01:25:00,0.9902,0.9903,0.9902,0.9903,138000000.0
2008-03-13 01:26:00,0.9903,0.9903,0.9903,0.9903,135000000.0
2008-03-13 01:27:00,0.9903,0.9903,0.9903,0.9903,135600000.0
2008-03-13 01:28:00,0.9903,0.9903,0.9903,0.9903,135600000.0
2008-03-13 01:29:00,0.9903,0.9903,0.9903,0.9903,135000000.0
2008-03-13 01:30:00,0.9903,0.9903,0.9903,0.9903,246200000.0
2008-03-13 01:31:00,0.9903,0.9903,0.9901,0.9901,694000000.0
2008-03-13 01:32:00,0.9901,0.9901,0.9901,0.9901,797200000.0
2008-03-13 01:33:00,0.9901,0.9902,0.9901,0.9902,737000000.0
2008-03-13 01:34:00,0.9902,0.9902,0.9902,0.9902,67200000.0
2008-03-13 01:35:00,0.9902,0.9902,0.9902,0.9902,67500000.0
2008-03-13 01:36:00,0.9902,0.9902,0.9901,0.9901,700000000.0
2008-03-13 01:37:00,0.9901,0.9901,0.99005,0.99005,643700000.0
2008-03-13 01:38:00,0.99005,0.99005,0.99005,0.99005,1729200000.0
2008-03-13 01:39:00,0.99005,0.99005,0.99005,0.99005,1699600000.0
2008-03-13 01:40:00,0.99005,0.99005,0.99005,0.99005,1746400000.0
2008-03-13 01:41:00,0.99005,0.99005,0.99005,0.99005,1677000000.0
2008-03-13 01:42:00,0.99005,0.99005,0.99005,0.99005,1737000000.0
2008-03-13 01:43:00,0.99005,0.99005,0.99005,0.99005,1554000000.0
2008-03-13 01:44:00,0.99005,0.99005,0.99005,0.99005,1571800000.0
2008-03-13 01:45:00,0.99005,0.99005,0.99005,0.99005,849500000.0
2008-03-13 01:46:00,0.99005,0.99005,0.99005,0.99005,1007900000.0
2008-03-13 01:47:00,0.99005,0.99005,0.99005,0.99005,1049600000.0
2008-03-13 01:48:00,0.99005,0.99005,0.99005,0.99005,1075500000.0
2008-03-13 01:49:00,0.99005,0.99005,0.99005,0.99005,982200000.0
2008-03-13 01:50:00,0.99005,0.99005,0.99005,0.99005,990000000.0
2008-03-13 01:51:00,0.99005,0.99005,0.99005,0.99005,981200000.0
2008-03-13 01:52:00,0.99005,0.99005,0.99005,0.99005,993200000.0
2008-03-13 01:53:00,0.99005,0.99005,0.99005,0.99005,975800000.0
2008-03-13 01:54:00,0.99005,0.99005,0.99005,0.99005,877500000.0
2008-03-13 01:55:00,0.99005,0.99015,0.99005,0.99015,474400000.0
2008-03-13 01:56:00,0.99015,0.99015,0.99015,0.99015,246900000.0
2008-03-13 01:57:00,0.99015,0.99015,0.99015,0.99015,178400000.0
2008-03-13 01:58:00,0.99015,0.99015,0.99005,0.99005,277600000.0
2008-03-13 01:59:00,0.99005,0.99015,0.99005,0.99015,346800000.0
2008-03-13 02:00:00,0.99015,0.99015,0.99015,0.99015,399600000.0
2008-03-13 02:01:00,0.99015,0.99015,0.99015,0.99015,414800000.0
2008-03-13 02:02:00,0.99015,0.99025,0.99015,0.9902,306700000.0
2008-03-13 02:03:00,0.9902,0.9902,0.99015,0.99015,407600000.0
2008-03-13 02:04:00,0.99015,0.99015,0.99015,0.99015,448500000.0
2008-03-13 02:05:00,0.99015,0.99015,0.99015,0.99015,371800000.0
2008-03-13 02:06:00,0.99015,0.99015,0.99015,0.99015,942800000.0
2008-03-13 02:07:00,0.99015,0.99015,0.99005,0.99005,1224700000.0
2008-03-13 02:08:00,0.99005,0.9902,0.99005,0.9902,762400000.0
2008-03-13 02:09:00,0.9902,0.9902,0.9901,0.9901,66600000.0
2008-03-13 02:10:00,0.9901,0.9901,0.9901,0.9901,66300000.0
2008-03-13 02:11:00,0.9901,0.9901,0.9901,0.9901,67200000.0
2008-03-13 02:12:00,0.9901,0.9901,0.9901,0.9901,66300000.0
2008-03-13 02:13:00,0.9901,0.9901,0.9901,0.9901,66000000.0
2008-03-13 02:14:00,0.9901,0.9901,0.9901,0.9901,66900000.0
2008-03-13 02:15:00,0.9901,0.9901,0.9901,0.9901,66300000.0
2008-03-13 02:16:00,0.9901,0.9901,0.9901,0.9901,67800000.0
2008-03-13 02:17:00,0.9901,0.9901,0.9901,0.9901,66900000.0
2008-03-13 02:18:00,0.9901,0.9901,0.9901,0.9901,66300000.0
2008-03-13 02:19:00,0.9901,0.9901,0.99005,0.99005,377200000.0
2008-03-13 02:20:00,0.99005,0.99005,0.99005,0.99005,611200000.0
2008-03-13 02:21:00,0.99005,0.99005,0.98995,0.98995,1072500000.0
2008-03-13 02:22:00,0.98995,0.98995,0.98995,0.98995,1218100000.0
2008-03-13 02:23:00,0.98995,0.98995,0.98995,0.98995,1224800000.0
2008-03-13 02:24:00,0.98995,0.98995,0.98995,0.98995,1224800000.0
2008-03-13 02:25:00,0.98995,0.9901,0.98995,0.9901,1019800000.0
2008-03-13 02:26:00,0.9901,0.9901,0.9901,0.9901,66900000.0
2008-03-13 02:27:00,0.9901,0.9901,0.9901,0.9901,66900000.0
2008-03-13 02:28:00,0.9901,0.9901,0.9901,0.9901,66000000.0
2008-03-13 02:29:00,0.9901,0.9902,0.9901,0.9902,67800000.0
2008-03-13 02:30:00,0.9902,0.9902,0.9895,0.9896,72900000.0
2008-03-13 02:31:00,0.9896,0.9896,0.9895,0.9896,65400000.0
2008-03-13 02:32:00,0.9896,0.9896,0.9896,0.9896,65100000.0
2008-03-13 02:33:00,0.9896,0.9896,0.989,0.9893,87400000.0
2008-03-13 02:34:00,0.9893,0.9893,0.9893,0.9893,88400000.0
2008-03-13 02:35:00,0.9893,0.9894,0.9893,0.9894,87600000.0
2008-03-13 02:36:00,0.9894,0.9896,0.9894,0.9895,389700000.0
2008-03-13 02:37:00,0.9895,0.9898,0.98945,0.9898,684500000.0
2008-03-13 02:38:00,0.9898,0.9898,0.9898,0.9898,88000000.0
2008-03-13 02:39:00,0.9898,0.9898,0.9898,0.9898,87600000.0
2008-03-13 02:40:00,0.9898,0.9898,0.9898,0.9898,87600000.0
2008-03-13 02:41:00,0.9898,0.9898,0.9895,0.9895,88800000.0
2008-03-13 02:42:00,0.9895,0.9898,0.9895,0.9896,93200000.0
2008-03-13 02:43:00,0.9896,0.9896,0.9895,0.9896,114800000.0
2008-03-13 02:44:00,0.9896,0.9897,0.9895,0.9897,115200000.0
2008-03-13 02:45:00,0.9897,0.9897,0.9895,0.9895,88700000.0
2008-03-13 02:46:00,0.9895,0.9895,0.9895,0.9895,88000000.0
2008-03-13 02:47:00,0.9895,0.9895,0.9895,0.9895,88000000.0
2008-03-13 02:48:00,0.9895,0.9895,0.9894,0.9895,89200000.0
2008-03-13 02:49:00,0.9895,0.9895,0.9895,0.9895,88400000.0
2008-03-13 02:50:00,0.9895,0.9895,0.9895,0.9895,87200000.0
2008-03-13 02:51:00,0.9895,0.9895,0.9895,0.9895,88400000.0
2008-03-13 02:52:00,0.9895,0.9895,0.9895,0.9895,88400000.0
2008-03-13 02:53:00,0.9895,0.9898,0.9895,0.9898,95600000.0
2008-03-13 02:54:00,0.9898,0.9898,0.9898,0.9898,86000000.0
2008-03-13 02:55:00,0.9898,0.9898,0.9898,0.9898,88000000.0
2008-03-13 02:56:00,0.9898,0.99,0.9898,0.99,86400000.0
2008-03-13 02:57:00,0.99,0.99,0.99,0.99,87600000.0
2008-03-13 02:58:00,0.99,0.99,0.99,0.99,88800000.0
2008-03-13 02:59:00,0.99,0.99,0.9897,0.9898,92400000.0
2008-03-13 03:00:00,0.9898,0.99,0.9898,0.99,90800000.0
2008-03-13 03:01:00,0.99,0.99,0.9899,0.99,88400000.0
2008-03-13 03:02:00,0.99,0.99,0.9899,0.9899,84400000.0
2008-03-13 03:03:00,0.9899,0.9899,0.9899,0.9899,89200000.0
2008-03-13 03:04:00,0.9899,0.99,0.9899,0.99,86400000.0
2008-03-13 03:05:00,0.99,0.99,0.99,0.99,88800000.0
2008-03-13 03:06:00,0.99,0.99,0.9899,0.99,88400000.0
2008-03-13 03:07:00,0.99,0.99,0.99,0.99,88000000.0
2008-03-13 03:08:00,0.99,0.99015,0.99,0.99,148400000.0
2008-03-13 03:09:00,0.99,0.99,0.99,0.99,88800000.0
2008-03-13 03:10:00,0.99,0.9901,0.99,0.9901,89200000.0
2008-03-13 03:11:00,0.9901,0.9901,0.9901,0.9901,89600000.0
2008-03-13 03:12:00,0.9901,0.9902,0.9901,0.9902,89600000.0
2008-03-13 03:13:00,0.9902,0.9902,0.9902,0.9902,88800000.0
2008-03-13 03:14:00,0.9902,0.9902,0.99,0.99,88400000.0
2008-03-13 03:15:00,0.99,0.99,0.9895,0.99,186100000.0
2008-03-13 03:16:00,0.99,0.99,0.99,0.99,88000000.0
2008-03-13 03:17:00,0.99,0.99,0.9898,0.9898,91100000.0
2008-03-13 03:18:00,0.9898,0.9898,0.9898,0.9898,86400000.0
2008-03-13 03:19:00,0.9898,0.9898,0.9898,0.9898,87200000.0
2008-03-13 03:20:00,0.9898,0.9899,0.9898,0.9898,88400000.0
2008-03-13 03:21:00,0.9898,0.9898,0.9898,0.9898,86800000.0
2008-03-13 03:22:00,0.9898,0.9899,0.98955,0.9899,106500000.0
2008-03-13 03:23:00,0.9899,0.9899,0.9899,0.9899,88800000.0
2008-03-13 03:24:00,0.9899,0.9899,0.9899,0.9899,88400000.0
2008-03-13 03:25:00,0.9899,0.9899,0.9899,0.9899,89200000.0
2008-03-13 03:26:00,0.9899,0.9899,0.9896,0.9896,141500000.0
2008-03-13 03:27:00,0.9896,0.9896,0.98955,0.9896,90000000.0
2008-03-13 03:28:00,0.9896,0.9896,0.9896,0.9896,88800000.0
2008-03-13 03:29:00,0.9896,0.9896,0.9896,0.9896,88800000.0
2008-03-13 03:30:00,0.9896,0.9896,0.9896,0.9896,87200000.0
2008-03-13 03:31:00,0.9896,0.9896,0.9896,0.9896,87600000.0
2008-03-13 03:32:00,0.9896,0.9896,0.98955,0.98955,107300000.0
2008-03-13 03:33:00,0.98955,0.9896,0.98955,0.98955,128400000.0
2008-03-13 03:34:00,0.98955,0.98965,0.98955,0.98955,126400000.0
2008-03-13 03:35:00,0.98955,0.98955,0.98955,0.98955,132000000.0
2008-03-13 03:36:00,0.98955,0.98955,0.98955,0.98955,132000000.0
2008-03-13 03:37:00,0.98955,0.98955,0.98955,0.98955,125200000.0
2008-03-13 03:38:00,0.98955,0.98955,0.9893,0.9893,127000000.0
2008-03-13 03:39:00,0.9893,0.9894,0.9893,0.9894,86400000.0
2008-03-13 03:40:00,0.9894,0.9894,0.9894,0.9894,88000000.0
2008-03-13 03:41:00,0.9894,0.9895,0.9894,0.9895,87600000.0
2008-03-13 03:42:00,0.9895,0.9895,0.9895,0.9895,87600000.0
2008-03-13 03:43:00,0.9895,0.9895,0.9894,0.9895,88000000.0
2008-03-13 03:44:00,0.9895,0.9896,0.9895,0.9896,92700000.0
2008-03-13 03:45:00,0.9896,0.9896,0.98955,0.98955,92000000.0
2008-03-13 03:46:00,0.98955,0.9896,0.98955,0.9896,97200000.0
2008-03-13 03:47:00,0.9896,0.9896,0.9896,0.9896,89200000.0
2008-03-13 03:48:00,0.9896,0.98995,0.9896,0.98995,183200000.0
2008-03-13 03:49:00,0.98995,0.98995,0.9899,0.9899,117500000.0
2008-03-13 03:50:00,0.9899,0.9899,0.9898,0.9898,88800000.0
2008-03-13 03:51:00,0.9898,0.9899,0.9898,0.9899,91600000.0
2008-03-13 03:52:00,0.9899,0.9899,0.9899,0.9899,90400000.0
2008-03-13 03:53:00,0.9899,0.99,0.9899,0.99,89200000.0
2008-03-13 03:54:00,0.99,0.9901,0.9899,0.99,288400000.0
2008-03-13 03:55:00,0.99,0.99,0.99,0.99,89200000.0
2008-03-13 03:56:00,0.99,0.9901,0.9899,0.9901,89600000.0
2008-03-13 03:57:00,0.9901,0.9901,0.9901,0.9901,88800000.0
2008-03-13 03:58:00,0.9901,0.9901,0.9899,0.9901,90700000.0
2008-03-13 03:59:00,0.9901,0.9906,0.9901,0.9906,129800000.0
2008-03-13 04:00:00,0.9906,0.9906,0.9898,0.9903,147000000.0
2008-03-13 04:01:00,0.9903,0.9905,0.9903,0.9905,98400000.0
2008-03-13 04:02:00,0.9905,0.9905,0.99005,0.99005,371300000.0
2008-03-13 04:03:00,0.99005,0.99015,0.98995,0.99015,753600000.0
2008-03-13 04:04:00,0.99015,0.99015,0.98995,0.98995,1451700000.0
2008-03-13 04:05:00,0.98995,0.98995,0.98955,0.98955,1076400000.0
2008-03-13 04:06:00,0.98955,0.98985,0.98955,0.9898,328400000.0
2008-03-13 04:07:00,0.9898,0.9898,0.98975,0.9898,366600000.0
2008-03-13 04:08:00,0.9898,0.9898,0.9897,0.98975,270600000.0
2008-03-13 04:09:00,0.98975,0.98975,0.9896,0.98965,227200000.0
2008-03-13 04:10:00,0.98965,0.98975,0.98965,0.98975,600000000.0
2008-03-13 04:11:00,0.98975,0.98975,0.98975,0.98975,187100000.0
2008-03-13 04:12:00,0.98975,0.9899,0.98975,0.9899,127900000.0
2008-03-13 04:13:00,0.9899,0.9899,0.98975,0.98975,61600000.0
2008-03-13 04:14:00,0.98975,0.98975,0.98965,0.98965,65400000.0
2008-03-13 04:15:00,0.98965,0.9897,0.98965,0.9897,70100000.0
2008-03-13 04:16:00,0.9897,0.9897,0.9896,0.9896,68000000.0
2008-03-13 04:17:00,0.9896,0.9897,0.9896,0.9897,67900000.0
2008-03-13 04:18:00,0.9897,0.9897,0.9897,0.9897,66900000.0
2008-03-13 04:19:00,0.9897,0.98985,0.9897,0.9898,139200000.0
2008-03-13 04:20:00,0.9898,0.9898,0.9898,0.9898,67200000.0
2008-03-13 04:21:00,0.9898,0.9898,0.9898,0.9898,66600000.0
2008-03-13 04:22:00,0.9898,0.9898,0.9898,0.9898,66900000.0
2008-03-13 04:23:00,0.9898,0.9898,0.9898,0.9898,67200000.0
2008-03-13 04:24:00,0.9898,0.9898,0.9898,0.9898,67800000.0
2008-03-13 04:25:00,0.9898,0.9898,0.9897,0.9897,67200000.0
2008-03-13 04:26:00,0.9897,0.9897,0.9897,0.9897,67500000.0
2008-03-13 04:27:00,0.9897,0.9897,0.9897,0.9897,67200000.0
2008-03-13 04:28:00,0.9897,0.9897,0.9897,0.9897,67200000.0
2008-03-13 04:29:00,0.9897,0.9897,0.9897,0.9897,66900000.0
2008-03-13 04:30:00,0.9897,0.9897,0.9896,0.9896,66800000.0
2008-03-13 04:31:00,0.9896,0.98975,0.98945,0.98975,123500000.0
2008-03-13 04:32:00,0.98975,0.98985,0.9895,0.9897,204200000.0
2008-03-13 04:33:00,0.9897,0.98985,0.9897,0.9897,99000000.0
2008-03-13 04:34:00,0.9897,0.9897,0.9896,0.98965,69100000.0
2008-03-13 04:35:00,0.98965,0.98965,0.9896,0.98965,176600000.0
2008-03-13 04:36:00,0.98965,0.98965,0.98945,0.98945,121400000.0
2008-03-13 04:37:00,0.98945,0.98945,0.98945,0.98945,555100000.0
2008-03-13 04:38:00,0.98945,0.98945,0.9894,0.9894,212700000.0
2008-03-13 04:39:00,0.9894,0.9894,0.9893,0.9893,66300000.0
2008-03-13 04:40:00,0.9893,0.9893,0.9893,0.9893,66300000.0
2008-03-13 04:41:00,0.9893,0.98945,0.9893,0.98945,66900000.0
2008-03-13 04:42:00,0.98945,0.98945,0.98945,0.98945,67500000.0
2008-03-13 04:43:00,0.98945,0.98975,0.9893,0.9897,98300000.0
2008-03-13 04:44:00,0.9897,0.98985,0.98945,0.98955,362700000.0
2008-03-13 04:45:00,0.98955,0.98985,0.98935,0.98935,325000000.0
2008-03-13 04:46:00,0.98935,0.98935,0.9893,0.98935,90500000.0
2008-03-13 04:47:00,0.98935,0.9896,0.98935,0.98935,69300000.0
2008-03-13 04:48:00,0.98935,0.98935,0.98935,0.98935,67500000.0
2008-03-13 04:49:00,0.98935,0.98955,0.98935,0.98935,86700000.0
2008-03-13 04:50:00,0.98935,0.98935,0.98935,0.98935,88800000.0
2008-03-13 04:51:00,0.98935,0.98935,0.9893,0.9893,75800000.0
2008-03-13 04:52:00,0.9893,0.9893,0.9893,0.9893,66900000.0
2008-03-13 04:53:00,0.9893,0.9893,0.9893,0.9893,466200000.0
2008-03-13 04:54:00,0.9893,0.9893,0.9893,0.9893,135400000.0
2008-03-13 04:55:00,0.9893,0.9893,0.98885,0.98885,104000000.0
2008-03-13 04:56:00,0.98885,0.98915,0.9887,0.989,259800000.0
2008-03-13 04:57:00,0.989,0.98915,0.989,0.98905,211400000.0
2008-03-13 04:58:00,0.98905,0.98905,0.98865,0.98865,237600000.0
2008-03-13 04:59:00,0.98865,0.9888,0.98865,0.98865,542700000.0
2008-03-13 05:00:00,0.98865,0.98925,0.98865,0.98915,1559300000.0
2008-03-13 05:01:00,0.98915,0.9894,0.989,0.98915,906100000.0
2008-03-13 05:02:00,0.98915,0.9893,0.98915,0.98915,839500000.0
2008-03-13 05:03:00,0.98915,0.98955,0.98915,0.98955,337100000.0
2008-03-13 05:04:00,0.98955,0.98955,0.9892,0.98955,76800000.0
2008-03-13 05:05:00,0.98955,0.98955,0.9892,0.9892,79100000.0
2008-03-13 05:06:00,0.9892,0.9892,0.9892,0.9892,65400000.0
2008-03-13 05:07:00,0.9892,0.9892,0.9892,0.9892,66600000.0
2008-03-13 05:08:00,0.9892,0.9893,0.9892,0.9893,68900000.0
2008-03-13 05:09:00,0.9893,0.9893,0.9892,0.9892,66200000.0
2008-03-13 05:10:00,0.9892,0.9893,0.9892,0.9893,66300000.0
2008-03-13 05:11:00,0.9893,0.9893,0.989,0.989,69300000.0
2008-03-13 05:12:00,0.989,0.989,0.989,0.989,65700000.0
2008-03-13 05:13:00,0.989,0.989,0.9886,0.9889,95400000.0
2008-03-13 05:14:00,0.9889,0.9889,0.9889,0.9889,566800000.0
2008-03-13 05:15:00,0.9889,0.9891,0.9889,0.9891,419100000.0
2008-03-13 05:16:00,0.9891,0.9891,0.9888,0.98885,81300000.0
2008-03-13 05:17:00,0.98885,0.9889,0.9888,0.9888,69900000.0
2008-03-13 05:18:00,0.9888,0.9888,0.9888,0.9888,65100000.0
2008-03-13 05:19:00,0.9888,0.9888,0.9887,0.9888,66600000.0
2008-03-13 05:20:00,0.9888,0.9888,0.9887,0.9888,65400000.0
2008-03-13 05:21:00,0.9888,0.9888,0.9886,0.9886,65700000.0
2008-03-13 05:22:00,0.9886,0.989,0.9886,0.989,104800000.0
2008-03-13 05:23:00,0.989,0.9891,0.989,0.9891,69300000.0
2008-03-13 05:24:00,0.9891,0.9891,0.9891,0.9891,68100000.0
2008-03-13 05:25:00,0.9891,0.9891,0.9891,0.9891,65700000.0
2008-03-13 05:26:00,0.9891,0.9892,0.9885,0.9886,106700000.0
2008-03-13 05:27:00,0.9886,0.9886,0.9886,0.9886,266300000.0
2008-03-13 05:28:00,0.9886,0.98865,0.9885,0.98865,71800000.0
2008-03-13 05:29:00,0.98865,0.98865,0.98835,0.9886,126200000.0
2008-03-13 05:30:00,0.9886,0.9888,0.9886,0.9888,64800000.0
2008-03-13 05:31:00,0.9888,0.9888,0.98835,0.9884,68700000.0
2008-03-13 05:32:00,0.9884,0.9886,0.9884,0.9885,65100000.0
2008-03-13 05:33:00,0.9885,0.9885,0.9885,0.9885,64800000.0
2008-03-13 05:34:00,0.9885,0.9888,0.9885,0.9888,142300000.0
2008-03-13 05:35:00,0.9888,0.9888,0.9886,0.9886,65100000.0
2008-03-13 05:36:00,0.9886,0.9886,0.98835,0.98835,1379500000.0
2008-03-13 05:37:00,0.98835,0.98835,0.98835,0.98835,1784500000.0
2008-03-13 05:38:00,0.98835,0.9889,0.98835,0.9889,544500000.0
2008-03-13 05:39:00,0.9889,0.989,0.9889,0.98895,327100000.0
2008-03-13 05:40:00,0.98895,0.98895,0.98895,0.98895,1033700000.0
2008-03-13 05:41:00,0.98895,0.9892,0.9889,0.9892,70900000.0
2008-03-13 05:42:00,0.9892,0.9892,0.9892,0.9892,63900000.0
2008-03-13 05:43:00,0.9892,0.9892,0.989,0.989,72600000.0
2008-03-13 05:44:00,0.989,0.9892,0.989,0.9891,73300000.0
2008-03-13 05:45:00,0.9891,0.9891,0.9891,0.9891,66000000.0
2008-03-13 05:46:00,0.9891,0.9892,0.9891,0.9892,66700000.0
2008-03-13 05:47:00,0.9892,0.98925,0.9892,0.98925,129900000.0
2008-03-13 05:48:00,0.98925,0.98925,0.98925,0.98925,133800000.0
2008-03-13 05:49:00,0.98925,0.98925,0.9891,0.9891,79800000.0
2008-03-13 05:50:00,0.9891,0.9891,0.9891,0.9891,65400000.0
2008-03-13 05:51:00,0.9891,0.9891,0.9891,0.9891,65700000.0
2008-03-13 05:52:00,0.9891,0.9892,0.9891,0.9892,67100000.0
2008-03-13 05:53:00,0.9892,0.9892,0.9891,0.9891,66000000.0
2008-03-13 05:54:00,0.9891,0.9891,0.9891,0.9891,66000000.0
2008-03-13 05:55:00,0.9891,0.9891,0.9891,0.9891,65700000.0
2008-03-13 05:56:00,0.9891,0.9896,0.9891,0.9891,98100000.0
2008-03-13 05:57:00,0.9886,0.98885,0.9885,0.98885,509400000.0
2008-03-13 05:58:00,0.98885,0.98885,0.9885,0.98885,461300000.0
2008-03-13 05:59:00,0.98885,0.98885,0.98885,0.98885,22500000.0
2008-03-13 06:00:00,0.98885,0.98885,0.98885,0.98885,22200000.0
2008-03-13 06:01:00,0.98885,0.98885,0.98885,0.98885,22100000.0
2008-03-13 06:02:00,0.98885,0.9889,0.9886,0.9889,131800000.0
2008-03-13 06:03:00,0.9889,0.989,0.9889,0.9889,74200000.0
2008-03-13 06:04:00,0.9889,0.9889,0.9889,0.9889,66300000.0
2008-03-13 06:05:00,0.9889,0.989,0.9889,0.9889,77700000.0
2008-03-13 06:06:00,0.9889,0.989,0.9885,0.989,68700000.0
2008-03-13 06:07:00,0.989,0.989,0.989,0.989,66300000.0
2008-03-13 06:08:00,0.989,0.98905,0.989,0.989,65900000.0
2008-03-13 06:09:00,0.989,0.989,0.989,0.989,66000000.0
2008-03-13 06:10:00,0.989,0.9892,0.989,0.9892,65200000.0
2008-03-13 06:11:00,0.9892,0.9895,0.9892,0.9892,123200000.0
2008-03-13 06:12:00,0.9892,0.9892,0.9892,0.9892,65700000.0
2008-03-13 06:13:00,0.9892,0.9893,0.9892,0.9893,68000000.0
2008-03-13 06:14:00,0.9893,0.9893,0.9893,0.9893,65400000.0
2008-03-13 06:15:00,0.9893,0.9893,0.9892,0.9892,65000000.0
2008-03-13 06:16:00,0.9892,0.98945,0.9892,0.98945,50100000.0
2008-03-13 06:17:00,0.98945,0.98945,0.98945,0.98945,44200000.0
2008-03-13 06:18:00,0.98945,0.98945,0.98945,0.98945,44200000.0
2008-03-13 06:19:00,0.98945,0.98945,0.9892,0.9892,46200000.0
2008-03-13 06:20:00,0.9892,0.9892,0.9892,0.9892,67200000.0
2008-03-13 06:21:00,0.9892,0.9892,0.9892,0.9892,65700000.0
2008-03-13 06:22:00,0.9892,0.9892,0.9892,0.9892,67200000.0
2008-03-13 06:23:00,0.9892,0.9892,0.9892,0.9892,66900000.0
2008-03-13 06:24:00,0.9892,0.9892,0.9889,0.9889,67200000.0
2008-03-13 06:25:00,0.9889,0.9892,0.9889,0.9892,67900000.0
2008-03-13 06:26:00,0.9892,0.9892,0.9892,0.9892,67800000.0
2008-03-13 06:27:00,0.9892,0.9892,0.9892,0.9892,67500000.0
2008-03-13 06:28:00,0.9892,0.9892,0.9892,0.9892,67500000.0
2008-03-13 06:29:00,0.9892,0.9892,0.9892,0.9892,65400000.0
2008-03-13 06:30:00,0.9892,0.9892,0.9891,0.98915,189300000.0
2008-03-13 06:31:00,0.98915,0.98915,0.98915,0.98915,180000000.0
2008-03-13 06:32:00,0.98915,0.98915,0.98885,0.98885,220800000.0
2008-03-13 06:33:00,0.98885,0.98885,0.9888,0.98885,180000000.0
2008-03-13 06:34:00,0.98885,0.98885,0.98875,0.98875,210400000.0
2008-03-13 06:35:00,0.98875,0.98885,0.98875,0.98885,617600000.0
2008-03-13 06:36:00,0.98885,0.98885,0.98885,0.98885,1784000000.0
2008-03-13 06:37:00,0.98885,0.98945,0.98875,0.9892,525400000.0
2008-03-13 06:38:00,0.9892,0.9892,0.9892,0.9892,66600000.0
2008-03-13 06:39:00,0.9892,0.9892,0.9888,0.98885,792400000.0
2008-03-13 06:40:00,0.98885,0.989,0.98885,0.989,301300000.0
2008-03-13 06:41:00,0.989,0.989,0.989,0.989,67500000.0
2008-03-13 06:42:00,0.989,0.989,0.9889,0.989,66000000.0
2008-03-13 06:43:00,0.989,0.9892,0.989,0.9892,66000000.0
2008-03-13 06:44:00,0.9892,0.9892,0.9892,0.9892,67200000.0
2008-03-13 06:45:00,0.9892,0.9892,0.9891,0.9891,67500000.0
2008-03-13 06:46:00,0.9891,0.9892,0.9891,0.9891,70500000.0
2008-03-13 06:47:00,0.9891,0.9892,0.9891,0.9892,67900000.0
2008-03-13 06:48:00,0.9892,0.9892,0.9891,0.9891,67100000.0
2008-03-13 06:49:00,0.9891,0.9892,0.9891,0.9892,67300000.0
2008-03-13 06:50:00,0.9892,0.9892,0.9891,0.9892,68100000.0
2008-03-13 06:51:00,0.9892,0.9892,0.9892,0.9892,66900000.0
2008-03-13 06:52:00,0.9892,0.9892,0.9892,0.9892,66300000.0
2008-03-13 06:53:00,0.9892,0.9892,0.9892,0.9892,67200000.0
2008-03-13 06:54:00,0.9892,0.9892,0.9891,0.9891,65700000.0
2008-03-13 06:55:00,0.9891,0.9892,0.9891,0.9891,66900000.0
2008-03-13 06:56:00,0.9891,0.9891,0.9891,0.9891,66300000.0
2008-03-13 06:57:00,0.9891,0.9891,0.98865,0.98865,1226200000.0
2008-03-13 06:58:00,0.98865,0.9887,0.9886,0.9887,189200000.0
2008-03-13 06:59:00,0.9887,0.9892,0.9887,0.989,252600000.0
2008-03-13 07:00:00,0.989,0.9892,0.989,0.989,76600000.0
2008-03-13 07:01:00,0.989,0.9892,0.989,0.9891,91200000.0
2008-03-13 07:02:00,0.9891,0.9891,0.989,0.9891,88500000.0
2008-03-13 07:03:00,0.9891,0.9891,0.9891,0.9891,64800000.0
2008-03-13 07:04:00,0.9891,0.98955,0.9891,0.98955,76100000.0
2008-03-13 07:05:00,0.98955,0.98955,0.9893,0.9894,72900000.0
2008-03-13 07:06:00,0.9894,0.9895,0.9894,0.9895,68400000.0
2008-03-13 07:07:00,0.9895,0.9899,0.9895,0.9899,73900000.0
2008-03-13 07:08:00,0.9899,0.9899,0.9899,0.9899,65400000.0
2008-03-13 07:09:00,0.9899,0.9901,0.9899,0.99,69900000.0
2008-03-13 07:10:00,0.99,0.99,0.9899,0.9899,64800000.0
2008-03-13 07:11:00,0.9899,0.9899,0.9899,0.9899,66300000.0
2008-03-13 07:12:00,0.9899,0.9902,0.9899,0.9902,145400000.0
2008-03-13 07:13:00,0.9902,0.9907,0.9902,0.9903,110300000.0
2008-03-13 07:14:00,0.9903,0.9903,0.98965,0.9901,98400000.0
2008-03-13 07:15:00,0.9901,0.9902,0.9901,0.9902,67500000.0
2008-03-13 07:16:00,0.9902,0.9902,0.99,0.9901,168300000.0
2008-03-13 07:17:00,0.9901,0.9901,0.9895,0.9895,66900000.0
2008-03-13 07:18:00,0.9895,0.9895,0.9895,0.9895,67200000.0
2008-03-13 07:19:00,0.9895,0.9895,0.9895,0.9895,65700000.0
2008-03-13 07:20:00,0.9895,0.9897,0.9895,0.9897,67000000.0
2008-03-13 07:21:00,0.9897,0.9898,0.9897,0.9898,66300000.0
2008-03-13 07:22:00,0.9898,0.9898,0.9897,0.9897,66300000.0
2008-03-13 07:23:00,0.9897,0.9898,0.9895,0.98955,166100000.0
2008-03-13 07:24:00,0.98955,0.98955,0.9895,0.9895,137400000.0
2008-03-13 07:25:00,0.9895,0.9896,0.98925,0.98925,90800000.0
2008-03-13 07:26:00,0.98925,0.9894,0.98925,0.9894,75800000.0
2008-03-13 07:27:00,0.9894,0.9894,0.9894,0.9894,66900000.0
2008-03-13 07:28:00,0.9894,0.9899,0.9894,0.9899,171600000.0
2008-03-13 07:29:00,0.9899,0.99,0.9894,0.9894,225700000.0
2008-03-13 07:30:00,0.9894,0.9894,0.9894,0.9894,67200000.0
2008-03-13 07:31:00,0.9894,0.9894,0.9894,0.9894,67200000.0
2008-03-13 07:32:00,0.9894,0.9894,0.9894,0.9894,66000000.0
2008-03-13 07:33:00,0.9894,0.9894,0.98935,0.9894,465900000.0
2008-03-13 07:34:00,0.9894,0.9898,0.98935,0.9894,586900000.0
2008-03-13 07:35:00,0.9894,0.99,0.9894,0.99,70600000.0
2008-03-13 07:36:00,0.99,0.9903,0.99,0.9902,67600000.0
2008-03-13 07:37:00,0.9902,0.9902,0.9902,0.9902,66300000.0
2008-03-13 07:38:00,0.9902,0.9902,0.98945,0.98945,100400000.0
2008-03-13 07:39:00,0.98945,0.99,0.98945,0.9897,632400000.0
2008-03-13 07:40:00,0.9897,0.9897,0.98945,0.98945,197500000.0
2008-03-13 07:41:00,0.98945,0.98945,0.98945,0.98945,1792000000.0
2008-03-13 07:42:00,0.98945,0.98945,0.98945,0.98945,1800000000.0
2008-03-13 07:43:00,0.98945,0.98945,0.9894,0.9894,342300000.0
2008-03-13 07:44:00,0.9894,0.9896,0.9894,0.9896,107800000.0
2008-03-13 07:45:00,0.9896,0.9896,0.9896,0.9896,67200000.0
2008-03-13 07:46:00,0.9896,0.9896,0.9896,0.9896,66900000.0
2008-03-13 07:47:00,0.9896,0.9896,0.9896,0.9896,66900000.0
2008-03-13 07:48:00,0.9896,0.9896,0.9896,0.9896,67800000.0
2008-03-13 07:49:00,0.9896,0.9896,0.9896,0.9896,67200000.0
2008-03-13 07:50:00,0.9896,0.9896,0.9896,0.9896,67800000.0
2008-03-13 07:51:00,0.9896,0.9899,0.9896,0.9896,68500000.0
2008-03-13 07:52:00,0.9896,0.9896,0.9896,0.9896,67800000.0
2008-03-13 07:53:00,0.9896,0.9896,0.9896,0.9896,67500000.0
2008-03-13 07:54:00,0.9896,0.9896,0.9896,0.9896,68100000.0
2008-03-13 07:55:00,0.9896,0.9896,0.9896,0.9896,67200000.0
2008-03-13 07:56:00,0.9896,0.9896,0.98955,0.98955,264400000.0
2008-03-13 07:57:00,0.98955,0.98955,0.9893,0.9893,335900000.0
2008-03-13 07:58:00,0.9893,0.9893,0.9893,0.9893,67200000.0
2008-03-13 07:59:00,0.9893,0.9896,0.9893,0.9896,71600000.0
2008-03-13 08:00:00,0.9896,0.9896,0.9894,0.98945,110700000.0
2008-03-13 08:01:00,0.98945,0.9897,0.98945,0.9896,199100000.0
2008-03-13 08:02:00,0.9896,0.9898,0.9896,0.9898,139700000.0
2008-03-13 08:03:00,0.9898,0.9898,0.9896,0.9896,118400000.0
2008-03-13 08:04:00,0.9896,0.9898,0.9896,0.9898,66800000.0
2008-03-13 08:05:00,0.9898,0.9902,0.9896,0.9898,148700000.0
2008-03-13 08:06:00,0.9898,0.9898,0.9896,0.9898,123600000.0
2008-03-13 08:07:00,0.9898,0.99025,0.9898,0.98995,110900000.0
2008-03-13 08:08:00,0.98995,0.99,0.98995,0.98995,429900000.0
2008-03-13 08:09:00,0.98995,0.99025,0.98995,0.99025,92400000.0
2008-03-13 08:10:00,0.99025,0.9903,0.9899,0.99,75200000.0
2008-03-13 08:11:00,0.99,0.99005,0.99,0.99,66200000.0
2008-03-13 08:12:00,0.99,0.99,0.99,0.99,65700000.0
2008-03-13 08:13:00,0.99,0.99,0.99,0.99,65400000.0
2008-03-13 08:14:00,0.99,0.99,0.9899,0.9899,66000000.0
2008-03-13 08:15:00,0.9899,0.99,0.9899,0.99,73800000.0
2008-03-13 08:16:00,0.99,0.9901,0.99,0.99005,386800000.0
2008-03-13 08:17:00,0.99005,0.9901,0.99,0.9901,298000000.0
2008-03-13 08:18:00,0.9901,0.9901,0.99,0.99,66000000.0
2008-03-13 08:19:00,0.99,0.99,0.99,0.99,66600000.0
2008-03-13 08:20:00,0.99,0.99,0.9899,0.98995,90200000.0
2008-03-13 08:21:00,0.98995,0.99,0.98995,0.99,73200000.0
2008-03-13 08:22:00,0.99,0.99,0.99,0.99,65700000.0
2008-03-13 08:23:00,0.99,0.99,0.99,0.99,65700000.0
2008-03-13 08:24:00,0.99,0.99,0.99,0.99,65400000.0
2008-03-13 08:25:00,0.99,0.99015,0.9899,0.9899,70400000.0
2008-03-13 08:26:00,0.9899,0.9899,0.9899,0.9899,65700000.0
2008-03-13 08:27:00,0.9899,0.9902,0.9899,0.9899,77700000.0
2008-03-13 08:28:00,0.98995,0.9901,0.98995,0.9901,70200000.0
2008-03-13 08:29:00,0.9901,0.9901,0.9901,0.9901,65700000.0
2008-03-13 08:30:00,0.9901,0.9901,0.99,0.99,67500000.0
2008-03-13 08:31:00,0.99,0.99,0.99,0.99,65700000.0
2008-03-13 08:32:00,0.99,0.9901,0.99,0.9901,69700000.0
2008-03-13 08:33:00,0.9901,0.9901,0.9898,0.99,87900000.0
2008-03-13 08:34:00,0.99,0.99,0.99,0.99,66600000.0
2008-03-13 08:35:00,0.99,0.99,0.99,0.99,66600000.0
2008-03-13 08:36:00,0.99,0.9902,0.99,0.9902,645100000.0
2008-03-13 08:37:00,0.9902,0.9902,0.99,0.99,166000000.0
2008-03-13 08:38:00,0.99,0.99,0.99,0.99,67200000.0
2008-03-13 08:39:00,0.99,0.9901,0.99,0.9901,67200000.0
2008-03-13 08:40:00,0.9901,0.9901,0.99,0.9901,66900000.0
2008-03-13 08:41:00,0.9901,0.9901,0.99,0.9901,67200000.0
2008-03-13 08:42:00,0.9901,0.9902,0.9901,0.9902,62900000.0
2008-03-13 08:43:00,0.9902,0.9902,0.9901,0.9902,67200000.0
2008-03-13 08:44:00,0.9902,0.9902,0.9901,0.9902,66000000.0
2008-03-13 08:45:00,0.9902,0.9902,0.9902,0.9902,65400000.0
2008-03-13 08:46:00,0.9902,0.99025,0.99,0.99,38900000.0
2008-03-13 08:47:00,0.99,0.99,0.98965,0.9898,130300000.0
2008-03-13 08:48:00,0.9898,0.9898,0.98965,0.98965,153900000.0
2008-03-13 08:49:00,0.98965,0.98965,0.98965,0.98965,375700000.0
2008-03-13 08:50:00,0.98965,0.98965,0.98965,0.98965,377400000.0
2008-03-13 08:51:00,0.98965,0.98965,0.98955,0.9896,166400000.0
2008-03-13 08:52:00,0.9896,0.9896,0.9894,0.9895,58800000.0
2008-03-13 08:53:00,0.9895,0.98955,0.9895,0.9895,70900000.0
2008-03-13 08:54:00,0.9895,0.99,0.9895,0.9896,298800000.0
2008-03-13 08:55:00,0.9896,0.9898,0.9896,0.9898,131900000.0
2008-03-13 08:56:00,0.9898,0.9903,0.9895,0.9903,386500000.0
2008-03-13 08:57:00,0.9903,0.99075,0.9902,0.9902,124000000.0
2008-03-13 08:58:00,0.9902,0.99075,0.99015,0.99075,59100000.0
2008-03-13 08:59:00,0.99075,0.99075,0.9904,0.9904,153900000.0
2008-03-13 09:00:00,0.9904,0.9908,0.9904,0.9907,68000000.0
2008-03-13 09:01:00,0.9907,0.9908,0.9907,0.9907,84900000.0
2008-03-13 09:02:00,0.9907,0.9907,0.99045,0.9906,96900000.0
2008-03-13 09:03:00,0.9906,0.9906,0.99045,0.9905,187900000.0
2008-03-13 09:04:00,0.9905,0.9909,0.9905,0.9905,90100000.0
2008-03-13 09:05:00,0.9905,0.9906,0.99045,0.9906,92100000.0
2008-03-13 09:06:00,0.9906,0.99065,0.9904,0.99055,190100000.0
2008-03-13 09:07:00,0.99055,0.99055,0.99045,0.99045,276600000.0
2008-03-13 09:08:00,0.99045,0.9913,0.99045,0.99125,172100000.0
2008-03-13 09:09:00,0.99125,0.99125,0.99125,0.99125,86800000.0
2008-03-13 09:10:00,0.99125,0.99125,0.9906,0.99095,274900000.0
2008-03-13 09:11:00,0.99095,0.9913,0.99095,0.9913,656300000.0
2008-03-13 09:12:00,0.9912,0.9916,0.99095,0.9914,78700000.0
2008-03-13 09:13:00,0.9914,0.9914,0.99135,0.99135,104000000.0
2008-03-13 09:14:00,0.9914,0.9914,0.9914,0.9914,77200000.0
2008-03-13 09:15:00,0.9914,0.9916,0.9914,0.9916,120700000.0
2008-03-13 09:16:00,0.9916,0.9916,0.9914,0.9914,392500000.0
2008-03-13 09:17:00,0.9914,0.9915,0.9906,0.99095,211250000.0
2008-03-13 09:18:00,0.99095,0.99105,0.9904,0.99055,106300000.0
2008-03-13 09:19:00,0.99055,0.99055,0.99045,0.99045,11050000.0
2008-03-13 09:20:00,0.99045,0.99045,0.99,0.99,65100000.0
2008-03-13 09:21:00,0.99,0.99005,0.99,0.99,179000000.0
2008-03-13 09:22:00,0.99,0.9901,0.98965,0.9898,162100000.0
2008-03-13 09:23:00,0.9898,0.9898,0.98965,0.9898,130500000.0
2008-03-13 09:24:00,0.9898,0.99,0.9894,0.9894,70900000.0
2008-03-13 09:25:00,0.9894,0.98965,0.9894,0.98965,188200000.0
2008-03-13 09:26:00,0.98965,0.9899,0.98965,0.9897,132000000.0
2008-03-13 09:27:00,0.9897,0.9898,0.9897,0.9898,184800000.0
2008-03-13 09:28:00,0.9898,0.98985,0.9894,0.9896,136500000.0
2008-03-13 09:29:00,0.9896,0.98965,0.9896,0.98965,166500000.0
2008-03-13 09:30:00,0.98965,0.98965,0.9896,0.98965,148600000.0
2008-03-13 09:31:00,0.98965,0.9897,0.9896,0.9896,95000000.0
2008-03-13 09:32:00,0.9896,0.98995,0.9896,0.98995,292400000.0
2008-03-13 09:33:00,0.98995,0.98995,0.9898,0.9898,439000000.0
2008-03-13 09:34:00,0.9898,0.99,0.98955,0.9898,160600000.0
2008-03-13 09:35:00,0.9898,0.98985,0.9897,0.98985,165900000.0
2008-03-13 09:36:00,0.98985,0.99,0.98965,0.99,238300000.0
2008-03-13 09:37:00,0.99,0.9902,0.9899,0.9902,77700000.0
2008-03-13 09:38:00,0.9902,0.9904,0.9901,0.9902,78700000.0
2008-03-13 09:39:00,0.9902,0.9902,0.98965,0.9899,206200000.0
2008-03-13 09:40:00,0.9899,0.9899,0.9899,0.9899,64800000.0
2008-03-13 09:41:00,0.9899,0.9899,0.9899,0.9899,64800000.0
2008-03-13 09:42:00,0.9899,0.9899,0.9894,0.9894,71300000.0
2008-03-13 09:43:00,0.9894,0.9895,0.9887,0.9887,144000000.0
2008-03-13 09:44:00,0.9887,0.98885,0.9886,0.98885,373000000.0
2008-03-13 09:45:00,0.98885,0.9892,0.98885,0.9891,84600000.0
2008-03-13 09:46:00,0.9891,0.9891,0.9881,0.98815,145500000.0
2008-03-13 09:47:00,0.98815,0.9882,0.98805,0.98805,60400000.0
2008-03-13 09:48:00,0.98805,0.9881,0.98715,0.9875,283599998.0
2008-03-13 09:49:00,0.9875,0.98755,0.9875,0.98755,73200000.0
2008-03-13 09:50:00,0.9877,0.988,0.98765,0.98765,336600000.0
2008-03-13 09:51:00,0.98765,0.9883,0.98755,0.98825,496500000.0
2008-03-13 09:52:00,0.98825,0.9885,0.98825,0.9883,214500000.0
2008-03-13 09:53:00,0.9883,0.9883,0.9883,0.9883,64500000.0
2008-03-13 09:54:00,0.9883,0.98855,0.9883,0.98855,153000000.0
2008-03-13 09:55:00,0.98855,0.9888,0.98855,0.98875,139300000.0
2008-03-13 09:56:00,0.98875,0.9891,0.98875,0.98905,240300000.0
2008-03-13 09:57:00,0.98905,0.9892,0.98905,0.98915,380200000.0
2008-03-13 09:58:00,0.98915,0.98945,0.98915,0.98935,183900000.0
2008-03-13 09:59:00,0.98935,0.98935,0.98915,0.9893,159600000.0
2008-03-13 10:00:00,0.9893,0.98935,0.9892,0.9892,69900000.0
2008-03-13 10:01:00,0.9892,0.98935,0.9892,0.9893,76200000.0
2008-03-13 10:02:00,0.9893,0.9893,0.9892,0.9892,64500000.0
2008-03-13 10:03:00,0.9892,0.98925,0.98915,0.98925,119600000.0
2008-03-13 10:04:00,0.98925,0.98925,0.9891,0.9892,130800000.0
2008-03-13 10:05:00,0.9892,0.9892,0.98905,0.98905,102800000.0
2008-03-13 10:06:00,0.98905,0.9893,0.98905,0.98905,155400000.0
2008-03-13 10:07:00,0.98905,0.9892,0.98905,0.98905,115900000.0
2008-03-13 10:08:00,0.98905,0.9891,0.989,0.9891,503700000.0
2008-03-13 10:09:00,0.9891,0.9892,0.98855,0.98855,225000000.0
2008-03-13 10:10:00,0.98855,0.9887,0.9885,0.9885,369900000.0
2008-03-13 10:11:00,0.9885,0.98865,0.98815,0.98845,194200000.0
2008-03-13 10:12:00,0.98845,0.98855,0.98835,0.98845,498300000.0
2008-03-13 10:13:00,0.98845,0.9887,0.98845,0.9885,127200000.0
2008-03-13 10:14:00,0.9885,0.9885,0.9883,0.9883,168500000.0
2008-03-13 10:15:00,0.9883,0.9885,0.9883,0.9885,154500000.0
2008-03-13 10:16:00,0.9885,0.9885,0.9884,0.9884,70500000.0
2008-03-13 10:17:00,0.9884,0.9884,0.9884,0.9884,65700000.0
2008-03-13 10:18:00,0.9884,0.9884,0.9884,0.9884,66300000.0
2008-03-13 10:19:00,0.9884,0.9884,0.98835,0.98835,83500000.0
2008-03-13 10:20:00,0.98835,0.98835,0.9883,0.9883,134400000.0
2008-03-13 10:21:00,0.9883,0.9886,0.9883,0.9886,93200000.0
2008-03-13 10:22:00,0.9886,0.9887,0.9886,0.9887,67400000.0
2008-03-13 10:23:00,0.9887,0.98875,0.9887,0.98875,74000000.0
2008-03-13 10:24:00,0.98875,0.98875,0.98835,0.98835,183000000.0
2008-03-13 10:25:00,0.98835,0.98845,0.9883,0.9883,138000000.0
2008-03-13 10:26:00,0.9883,0.98845,0.9883,0.9883,224100000.0
2008-03-13 10:27:00,0.9883,0.9886,0.9883,0.9886,549200000.0
2008-03-13 10:28:00,0.9886,0.9886,0.9886,0.9886,66300000.0
2008-03-13 10:29:00,0.9886,0.989,0.9886,0.989,111700000.0
2008-03-13 10:30:00,0.989,0.9894,0.989,0.98915,138100000.0
2008-03-13 10:31:00,0.98915,0.9895,0.98865,0.9895,108600000.0
2008-03-13 10:32:00,0.9895,0.9895,0.98945,0.98945,144100000.0
2008-03-13 10:33:00,0.98945,0.98945,0.98865,0.9887,326300000.0
2008-03-13 10:34:00,0.9887,0.98885,0.98865,0.9887,112500000.0
2008-03-13 10:35:00,0.98865,0.98865,0.9883,0.9883,157200000.0
2008-03-13 10:36:00,0.9883,0.9885,0.9882,0.9882,97200000.0
2008-03-13 10:37:00,0.9882,0.98855,0.988,0.98825,126800000.0
2008-03-13 10:38:00,0.98835,0.98875,0.98805,0.98875,120200000.0
2008-03-13 10:39:00,0.98885,0.98895,0.9885,0.9885,69000000.0
2008-03-13 10:40:00,0.9885,0.9885,0.98825,0.98835,107500000.0
2008-03-13 10:41:00,0.98835,0.98885,0.98835,0.98885,113400000.0
2008-03-13 10:42:00,0.98885,0.98885,0.98865,0.98865,79500000.0
2008-03-13 10:43:00,0.98865,0.98875,0.98865,0.98865,77200000.0
2008-03-13 10:44:00,0.98865,0.9888,0.98865,0.98865,81500000.0
2008-03-13 10:45:00,0.98865,0.9887,0.98855,0.9887,129700000.0
2008-03-13 10:46:00,0.9887,0.9887,0.9886,0.9886,65900000.0
2008-03-13 10:47:00,0.9886,0.9886,0.98825,0.98855,108200000.0
2008-03-13 10:48:00,0.98855,0.9886,0.98845,0.98845,118600000.0
2008-03-13 10:49:00,0.98845,0.98845,0.98835,0.98835,126900000.0
2008-03-13 10:50:00,0.98835,0.98835,0.98835,0.98835,110000000.0
2008-03-13 10:51:00,0.98835,0.9885,0.98835,0.9884,272600000.0
2008-03-13 10:52:00,0.9884,0.98845,0.9883,0.9883,67200000.0
2008-03-13 10:53:00,0.9883,0.9883,0.9883,0.9883,65400000.0
2008-03-13 10:54:00,0.9883,0.9883,0.9883,0.9883,67200000.0
2008-03-13 10:55:00,0.9883,0.9884,0.9883,0.9884,66100000.0
2008-03-13 10:56:00,0.9884,0.9887,0.9884,0.9887,66000000.0
2008-03-13 10:57:00,0.9887,0.98875,0.9887,0.98875,84600000.0
2008-03-13 10:58:00,0.98875,0.9888,0.98875,0.98875,105600000.0
2008-03-13 10:59:00,0.98875,0.98875,0.98865,0.98865,103200000.0
2008-03-13 11:00:00,0.98865,0.9889,0.98865,0.9889,104900000.0
2008-03-13 11:01:00,0.9889,0.98905,0.9884,0.9886,92200000.0
2008-03-13 11:02:00,0.9886,0.9886,0.98845,0.9886,68000000.0
2008-03-13 11:03:00,0.9886,0.9886,0.9886,0.9886,65400000.0
2008-03-13 11:04:00,0.9886,0.9886,0.9886,0.9886,65700000.0
2008-03-13 11:05:00,0.9886,0.9886,0.988,0.98805,72700000.0
2008-03-13 11:06:00,0.98805,0.98805,0.98805,0.98805,374000000.0
2008-03-13 11:07:00,0.98805,0.98825,0.988,0.98815,144700000.0
2008-03-13 11:08:00,0.98815,0.9887,0.98815,0.98825,178700000.0
2008-03-13 11:09:00,0.98825,0.98825,0.98815,0.98815,352700000.0
2008-03-13 11:10:00,0.98815,0.98815,0.98805,0.9881,106800000.0
2008-03-13 11:11:00,0.9881,0.9881,0.9879,0.9879,65100000.0
2008-03-13 11:12:00,0.9879,0.9879,0.98755,0.98755,116400000.0
2008-03-13 11:13:00,0.98755,0.98785,0.98745,0.9876,130000000.0
2008-03-13 11:14:00,0.9876,0.9876,0.98665,0.9873,132500000.0
2008-03-13 11:15:00,0.9873,0.9877,0.98725,0.98735,177700000.0
2008-03-13 11:16:00,0.98735,0.9874,0.9871,0.9871,116600000.0
2008-03-13 11:17:00,0.9871,0.9873,0.9866,0.9869,74100000.0
2008-03-13 11:18:00,0.9869,0.98735,0.9869,0.9873,127800000.0
2008-03-13 11:19:00,0.9873,0.9873,0.9872,0.9872,69500000.0
2008-03-13 11:20:00,0.9872,0.9872,0.987,0.987,92000000.0
2008-03-13 11:21:00,0.987,0.9871,0.98695,0.9871,120000000.0
2008-03-13 11:22:00,0.9871,0.9871,0.9871,0.9871,66000000.0
2008-03-13 11:23:00,0.9871,0.9871,0.9871,0.9871,65400000.0
2008-03-13 11:24:00,0.9871,0.9872,0.9871,0.9872,67300000.0
2008-03-13 11:25:00,0.9872,0.9876,0.9872,0.9876,74500000.0
2008-03-13 11:26:00,0.9876,0.98775,0.9875,0.9875,67392580.0
2008-03-13 11:27:00,0.9875,0.9875,0.9872,0.9873,153400000.0
2008-03-13 11:28:00,0.987,0.98725,0.9869,0.987,211900000.0
2008-03-13 11:29:00,0.987,0.9871,0.987,0.9871,66200000.0
2008-03-13 11:30:00,0.9871,0.98745,0.9871,0.98745,57900000.0
2008-03-13 11:31:00,0.98745,0.9878,0.98735,0.98755,128100000.0
2008-03-13 11:32:00,0.98755,0.9877,0.98755,0.9877,108900000.0
2008-03-13 11:33:00,0.9877,0.9883,0.9877,0.988,102600000.0
2008-03-13 11:34:00,0.988,0.9882,0.988,0.9882,67700000.0
2008-03-13 11:35:00,0.9882,0.9883,0.9882,0.9882,66300000.0
2008-03-13 11:36:00,0.9882,0.9882,0.98805,0.98805,85300000.0
2008-03-13 11:37:00,0.98805,0.98815,0.98805,0.98815,93000000.0
2008-03-13 11:38:00,0.98815,0.9882,0.98775,0.98775,120800000.0
2008-03-13 11:39:00,0.98775,0.98775,0.9871,0.9871,102900000.0
2008-03-13 11:40:00,0.9871,0.9871,0.98655,0.9868,89700000.0
2008-03-13 11:41:00,0.9868,0.9872,0.9868,0.987,108100000.0
2008-03-13 11:42:00,0.987,0.9872,0.9869,0.987,102300000.0
2008-03-13 11:43:00,0.987,0.98765,0.987,0.9873,127100000.0
2008-03-13 11:44:00,0.9873,0.9873,0.9872,0.9872,93800000.0
2008-03-13 11:45:00,0.9872,0.9874,0.98715,0.9874,103700000.0
2008-03-13 11:46:00,0.9874,0.9874,0.9874,0.9874,66000000.0
2008-03-13 11:47:00,0.9874,0.9875,0.9874,0.9874,72200000.0
2008-03-13 11:48:00,0.9874,0.9874,0.9874,0.9874,65400000.0
2008-03-13 11:49:00,0.9874,0.9874,0.9874,0.9874,65100000.0
2008-03-13 11:50:00,0.9874,0.98785,0.9874,0.98785,121000000.0
2008-03-13 11:51:00,0.9878,0.98805,0.9878,0.98805,65400000.0
2008-03-13 11:52:00,0.98805,0.98825,0.98805,0.98825,81600000.0
2008-03-13 11:53:00,0.98825,0.98825,0.98745,0.98745,113200000.0
2008-03-13 11:54:00,0.98745,0.98755,0.98745,0.9875,56100000.0
2008-03-13 11:55:00,0.9875,0.98755,0.9875,0.98755,123600000.0
2008-03-13 11:56:00,0.98755,0.98755,0.9873,0.9873,88000000.0
2008-03-13 11:57:00,0.9873,0.9873,0.987,0.987,85500000.0
2008-03-13 11:58:00,0.987,0.987,0.98675,0.987,297300000.0
2008-03-13 11:59:00,0.987,0.98715,0.98695,0.9871,93500000.0
2008-03-13 12:00:00,0.9871,0.9873,0.98705,0.9873,72200000.0
2008-03-13 12:01:00,0.9873,0.9875,0.9873,0.9875,69000000.0
2008-03-13 12:02:00,0.9875,0.9875,0.9874,0.9875,66600000.0
2008-03-13 12:03:00,0.9875,0.98785,0.9875,0.98785,114600000.0
2008-03-13 12:04:00,0.98785,0.98795,0.98785,0.98785,204900000.0
2008-03-13 12:05:00,0.98785,0.9882,0.98785,0.9882,309700000.0
2008-03-13 12:06:00,0.9882,0.9885,0.98775,0.988,207900000.0
2008-03-13 12:07:00,0.988,0.9881,0.988,0.9881,68400000.0
2008-03-13 12:08:00,0.9881,0.9881,0.9878,0.9878,67200000.0
2008-03-13 12:09:00,0.9878,0.988,0.9878,0.988,91100000.0
2008-03-13 12:10:00,0.988,0.9881,0.988,0.9881,68900000.0
2008-03-13 12:11:00,0.9881,0.9881,0.9872,0.9873,89200000.0
2008-03-13 12:12:00,0.9873,0.98735,0.98715,0.9873,91600000.0
2008-03-13 12:13:00,0.9873,0.98735,0.9868,0.9868,66000000.0
2008-03-13 12:14:00,0.9868,0.9871,0.98665,0.987,264300000.0
2008-03-13 12:15:00,0.987,0.98735,0.9867,0.98715,182700000.0
2008-03-13 12:16:00,0.98715,0.98735,0.98715,0.9872,125100000.0
2008-03-13 12:17:00,0.9872,0.9874,0.9872,0.9874,69100000.0
2008-03-13 12:18:00,0.9874,0.9875,0.98725,0.9875,168100000.0
2008-03-13 12:19:00,0.9875,0.9877,0.98745,0.9875,94500000.0
2008-03-13 12:20:00,0.9875,0.9875,0.98665,0.98665,301550000.0
2008-03-13 12:21:00,0.98665,0.9873,0.9866,0.98715,592500000.0
2008-03-13 12:22:00,0.98715,0.98735,0.98705,0.98735,872300000.0
2008-03-13 12:23:00,0.98735,0.9874,0.9873,0.9874,97200000.0
2008-03-13 12:24:00,0.9874,0.9877,0.9874,0.9874,68700000.0
2008-03-13 12:25:00,0.9874,0.98755,0.9874,0.9874,70500000.0
2008-03-13 12:26:00,0.9874,0.9874,0.9871,0.98715,333900000.0
2008-03-13 12:27:00,0.98715,0.98715,0.98715,0.98715,384200000.0
2008-03-13 12:28:00,0.98715,0.98755,0.98715,0.9872,96300000.0
2008-03-13 12:29:00,0.9872,0.9872,0.9872,0.9872,67200000.0
2008-03-13 12:30:00,0.9872,0.9872,0.987,0.9872,141500000.0
2008-03-13 12:31:00,0.9872,0.9874,0.98655,0.98655,88800000.0
2008-03-13 12:32:00,0.98655,0.9866,0.9862,0.9863,114800000.0
2008-03-13 12:33:00,0.9863,0.9863,0.98615,0.9863,145200000.0
2008-03-13 12:34:00,0.9863,0.98655,0.9863,0.9864,84700000.0
2008-03-13 12:35:00,0.9864,0.98645,0.9863,0.9864,661000000.0
2008-03-13 12:36:00,0.9864,0.9865,0.98635,0.9864,364600000.0
2008-03-13 12:37:00,0.9864,0.9864,0.9862,0.9862,66900000.0
2008-03-13 12:38:00,0.9862,0.9863,0.9862,0.9863,153300000.0
2008-03-13 12:39:00,0.9862,0.9862,0.98555,0.9858,1317700000.0
2008-03-13 12:40:00,0.9858,0.98605,0.98565,0.986,309000000.0
2008-03-13 12:41:00,0.986,0.98625,0.986,0.9861,143000000.0
2008-03-13 12:42:00,0.9861,0.98615,0.9861,0.98615,371600000.0
2008-03-13 12:43:00,0.98615,0.9863,0.98615,0.9863,457400000.0
2008-03-13 12:44:00,0.9863,0.9863,0.9863,0.9863,73300000.0
2008-03-13 12:45:00,0.9863,0.9866,0.9863,0.9866,235900000.0
2008-03-13 12:46:00,0.9866,0.987,0.9866,0.987,137600000.0
2008-03-13 12:47:00,0.987,0.9871,0.9869,0.9871,71600000.0
2008-03-13 12:48:00,0.9871,0.9871,0.9867,0.9867,46500000.0
2008-03-13 12:49:00,0.9867,0.9868,0.9866,0.9866,44000000.0
2008-03-13 12:50:00,0.9866,0.9866,0.9863,0.9863,66600000.0
2008-03-13 12:51:00,0.9863,0.9863,0.9861,0.9861,44400000.0
2008-03-13 12:52:00,0.9861,0.9862,0.9861,0.9862,45000000.0
2008-03-13 12:53:00,0.9862,0.9864,0.9862,0.9864,43600000.0
2008-03-13 12:54:00,0.9864,0.9864,0.9862,0.9863,129600000.0
2008-03-13 12:55:00,0.9863,0.9863,0.9863,0.9863,43400000.0
2008-03-13 12:56:00,0.9863,0.9863,0.9863,0.9863,43200000.0
2008-03-13 12:57:00,0.9863,0.9864,0.9862,0.9862,45000000.0
2008-03-13 12:58:00,0.9862,0.9863,0.9862,0.9863,52600000.0
2008-03-13 12:59:00,0.9863,0.9866,0.9863,0.98655,94000000.0
2008-03-13 13:00:00,0.98655,0.98655,0.9861,0.9861,128300000.0
2008-03-13 13:01:00,0.9861,0.98615,0.9861,0.9861,50400000.0
2008-03-13 13:02:00,0.9861,0.98615,0.98605,0.98605,1418399999.0
2008-03-13 13:03:00,0.98605,0.98605,0.98545,0.98545,241900000.0
2008-03-13 13:04:00,0.98545,0.9856,0.9854,0.98545,229800000.0
2008-03-13 13:05:00,0.98545,0.98565,0.98535,0.9856,567700000.0
2008-03-13 13:06:00,0.9856,0.98595,0.98555,0.9858,898500000.0
2008-03-13 13:07:00,0.9858,0.986,0.9857,0.986,795900000.0
2008-03-13 13:08:00,0.986,0.9862,0.9858,0.9862,97300000.0
2008-03-13 13:09:00,0.9862,0.9866,0.9862,0.9866,71400000.0
2008-03-13 13:10:00,0.9866,0.9867,0.9865,0.9867,138700000.0
2008-03-13 13:11:00,0.9867,0.9867,0.9864,0.9866,112100000.0
2008-03-13 13:12:00,0.9866,0.9867,0.9864,0.9865,91700000.0
2008-03-13 13:13:00,0.9865,0.9867,0.9865,0.9865,119000000.0
2008-03-13 13:14:00,0.9865,0.987,0.9865,0.98675,147400000.0
2008-03-13 13:15:00,0.98675,0.9871,0.9856,0.9856,113000000.0
2008-03-13 13:16:00,0.9857,0.9865,0.98565,0.9863,130300000.0
2008-03-13 13:17:00,0.9863,0.9866,0.9863,0.9865,96500000.0
2008-03-13 13:18:00,0.9865,0.9865,0.986,0.986,133800000.0
2008-03-13 13:19:00,0.986,0.986,0.986,0.986,219000000.0
2008-03-13 13:20:00,0.986,0.9861,0.986,0.9861,150500000.0
2008-03-13 13:21:00,0.9861,0.9861,0.9855,0.9855,106200000.0
2008-03-13 13:22:00,0.9855,0.9858,0.9855,0.9858,68700000.0
2008-03-13 13:23:00,0.9858,0.9861,0.9858,0.9859,185300000.0
2008-03-13 13:24:00,0.9859,0.986,0.9859,0.986,239700000.0
2008-03-13 13:25:00,0.986,0.986,0.9859,0.986,155900000.0
2008-03-13 13:26:00,0.986,0.9862,0.9859,0.9862,253000000.0
2008-03-13 13:27:00,0.9862,0.9863,0.9862,0.9862,89700000.0
2008-03-13 13:28:00,0.9862,0.9862,0.9861,0.9862,74500000.0
2008-03-13 13:29:00,0.9862,0.9862,0.9862,0.9862,67200000.0
2008-03-13 13:30:00,0.9862,0.9865,0.98615,0.9864,152900000.0
2008-03-13 13:31:00,0.9864,0.9864,0.9863,0.9863,416500000.0
2008-03-13 13:32:00,0.9863,0.9865,0.9863,0.9864,490100000.0
2008-03-13 13:33:00,0.9864,0.9866,0.9864,0.9866,655400000.0
2008-03-13 13:34:00,0.9866,0.9869,0.9866,0.9868,286700000.0
2008-03-13 13:35:00,0.9868,0.98705,0.9868,0.987,573400000.0
2008-03-13 13:36:00,0.987,0.9875,0.9869,0.9873,203300000.0
2008-03-13 13:37:00,0.9873,0.9875,0.9872,0.9873,112600000.0
2008-03-13 13:38:00,0.9873,0.9875,0.9873,0.9875,87500000.0
2008-03-13 13:39:00,0.9875,0.9876,0.9875,0.9876,67800000.0
2008-03-13 13:40:00,0.9876,0.9876,0.9874,0.9874,90000000.0
2008-03-13 13:41:00,0.9874,0.9875,0.9874,0.9875,117800000.0
2008-03-13 13:42:00,0.9875,0.9875,0.9874,0.9875,135000000.0
2008-03-13 13:43:00,0.9875,0.9877,0.9875,0.9877,151600000.0
2008-03-13 13:44:00,0.9877,0.9877,0.9874,0.9877,208300000.0
2008-03-13 13:45:00,0.9877,0.9877,0.9874,0.9875,378400000.0
2008-03-13 13:46:00,0.9875,0.9875,0.9874,0.9874,69300000.0
2008-03-13 13:47:00,0.9874,0.9874,0.9873,0.9873,71100000.0
2008-03-13 13:48:00,0.9873,0.9873,0.987,0.9871,109000000.0
2008-03-13 13:49:00,0.9871,0.9872,0.987,0.987,104400000.0
2008-03-13 13:50:00,0.987,0.9871,0.987,0.987,70000000.0
2008-03-13 13:51:00,0.987,0.987,0.9865,0.9866,105000000.0
2008-03-13 13:52:00,0.9866,0.9866,0.9865,0.9866,72800000.0
2008-03-13 13:53:00,0.9866,0.9866,0.98645,0.9866,69000000.0
2008-03-13 13:54:00,0.9866,0.9866,0.9866,0.9866,68400000.0
2008-03-13 13:55:00,0.9866,0.9866,0.9866,0.9866,67200000.0
2008-03-13 13:56:00,0.9866,0.9866,0.9866,0.9866,170000000.0
2008-03-13 13:57:00,0.9866,0.9868,0.9866,0.9868,89600000.0
2008-03-13 13:58:00,0.9868,0.9868,0.9867,0.9867,220100000.0
2008-03-13 13:59:00,0.9867,0.9869,0.9867,0.9869,105000000.0
2008-03-13 14:00:00,0.9869,0.9871,0.9869,0.987,254000000.0
2008-03-13 14:01:00,0.987,0.9871,0.9868,0.9869,211800000.0
2008-03-13 14:02:00,0.9869,0.9869,0.9869,0.9869,66000000.0
2008-03-13 14:03:00,0.9869,0.987,0.9866,0.9868,126200000.0
2008-03-13 14:04:00,0.9868,0.9869,0.9865,0.9867,231600000.0
2008-03-13 14:05:00,0.9867,0.9867,0.9862,0.9863,100600000.0
2008-03-13 14:06:00,0.9863,0.9863,0.9862,0.9863,91500000.0
2008-03-13 14:07:00,0.9863,0.9865,0.9863,0.9865,84000000.0
2008-03-13 14:08:00,0.9865,0.9865,0.9864,0.9864,65400000.0
2008-03-13 14:09:00,0.9864,0.9864,0.9863,0.9863,65700000.0
2008-03-13 14:10:00,0.9863,0.9863,0.9863,0.9863,66000000.0
2008-03-13 14:11:00,0.9863,0.9863,0.9862,0.9863,121000000.0
2008-03-13 14:12:00,0.9863,0.9863,0.9858,0.9859,130800000.0
2008-03-13 14:13:00,0.9859,0.9859,0.9858,0.9858,139800000.0
2008-03-13 14:14:00,0.9858,0.9859,0.9858,0.9858,293700000.0
2008-03-13 14:15:00,0.9858,0.9859,0.9858,0.9859,380700000.0
2008-03-13 14:16:00,0.9859,0.9859,0.9856,0.9857,246900000.0
2008-03-13 14:17:00,0.9857,0.9857,0.9853,0.9853,352400000.0
2008-03-13 14:18:00,0.9853,0.9855,0.9853,0.9854,203400000.0
2008-03-13 14:19:00,0.9854,0.9856,0.9854,0.9855,177800000.0
2008-03-13 14:20:00,0.9855,0.9856,0.9854,0.9856,312800000.0
2008-03-13 14:21:00,0.9855,0.9864,0.9855,0.9864,503000000.0
2008-03-13 14:22:00,0.9864,0.9865,0.9863,0.9863,126100000.0
2008-03-13 14:23:00,0.9863,0.9866,0.9863,0.9865,389000000.0
2008-03-13 14:24:00,0.9865,0.9868,0.9863,0.9867,83100000.0
2008-03-13 14:25:00,0.9867,0.9869,0.9867,0.9869,193000000.0
2008-03-13 14:26:00,0.9869,0.9869,0.9869,0.9869,68300000.0
2008-03-13 14:27:00,0.9869,0.9869,0.9869,0.9869,66300000.0
2008-03-13 14:28:00,0.9869,0.987,0.9869,0.987,71200000.0
2008-03-13 14:29:00,0.987,0.987,0.9866,0.9866,162800000.0
2008-03-13 14:30:00,0.9866,0.9871,0.9858,0.9867,256900000.0
2008-03-13 14:31:00,0.9867,0.9875,0.9867,0.9874,184900000.0
2008-03-13 14:32:00,0.9874,0.9874,0.9873,0.9874,71600000.0
2008-03-13 14:33:00,0.9874,0.9876,0.9874,0.9876,94100000.0
2008-03-13 14:34:00,0.9876,0.9876,0.987,0.9872,140800000.0
2008-03-13 14:35:00,0.9872,0.9874,0.9872,0.9874,174000000.0
2008-03-13 14:36:00,0.9874,0.9875,0.9872,0.9874,85000000.0
2008-03-13 14:37:00,0.9874,0.9875,0.9874,0.9874,65400000.0
2008-03-13 14:38:00,0.9874,0.9874,0.9874,0.9874,72700000.0
2008-03-13 14:39:00,0.9874,0.9875,0.9874,0.9874,68700000.0
2008-03-13 14:40:00,0.9874,0.9877,0.9873,0.9877,82100000.0
2008-03-13 14:41:00,0.9875,0.9878,0.9875,0.9876,91100000.0
2008-03-13 14:42:00,0.9876,0.9878,0.9876,0.9878,103400000.0
2008-03-13 14:43:00,0.9878,0.9879,0.9874,0.98745,96200000.0
2008-03-13 14:44:00,0.9875,0.9876,0.9872,0.9872,86100000.0
2008-03-13 14:45:00,0.9872,0.9872,0.9868,0.9869,125100000.0
2008-03-13 14:46:00,0.9869,0.987,0.9867,0.9867,181400000.0
2008-03-13 14:47:00,0.9867,0.9868,0.9865,0.9866,72000000.0
2008-03-13 14:48:00,0.9866,0.9869,0.9866,0.9867,126400000.0
2008-03-13 14:49:00,0.9867,0.987,0.9867,0.987,176500000.0
2008-03-13 14:50:00,0.987,0.987,0.9866,0.9868,109800000.0
2008-03-13 14:51:00,0.9868,0.9868,0.9863,0.9865,99600000.0
2008-03-13 14:52:00,0.9865,0.9865,0.9858,0.9859,157100000.0
2008-03-13 14:53:00,0.9859,0.9861,0.9855,0.9861,180600000.0
2008-03-13 14:54:00,0.9861,0.9863,0.9856,0.9857,94300000.0
2008-03-13 14:55:00,0.9857,0.9858,0.9856,0.9857,194400000.0
2008-03-13 14:56:00,0.9857,0.9859,0.9854,0.9854,157900000.0
2008-03-13 14:57:00,0.9854,0.9854,0.9853,0.9853,76600000.0
2008-03-13 14:58:00,0.9853,0.9854,0.9848,0.9853,115700000.0
2008-03-13 14:59:00,0.9853,0.9854,0.9851,0.9853,107600000.0
2008-03-13 15:00:00,0.9853,0.9855,0.9848,0.9851,76800000.0
2008-03-13 15:01:00,0.9851,0.9853,0.9851,0.9852,103900000.0
2008-03-13 15:02:00,0.9852,0.9855,0.9851,0.9855,138100000.0
2008-03-13 15:03:00,0.9855,0.9858,0.9853,0.9858,159100000.0
2008-03-13 15:04:00,0.9858,0.9861,0.9856,0.9857,153700000.0
2008-03-13 15:05:00,0.9857,0.9858,0.9857,0.9857,66000000.0
2008-03-13 15:06:00,0.9857,0.9857,0.9854,0.9855,72000000.0
2008-03-13 15:07:00,0.9855,0.9856,0.9855,0.9855,150800000.0
2008-03-13 15:08:00,0.9855,0.9861,0.9855,0.9861,240600000.0
2008-03-13 15:09:00,0.9861,0.9861,0.9861,0.9861,86700000.0
2008-03-13 15:10:00,0.9861,0.9861,0.986,0.986,200600000.0
2008-03-13 15:11:00,0.986,0.986,0.9857,0.9858,358500000.0
2008-03-13 15:12:00,0.9858,0.9858,0.9858,0.9858,66000000.0
2008-03-13 15:13:00,0.9858,0.98635,0.9858,0.9862,123200000.0
2008-03-13 15:14:00,0.9862,0.9862,0.9859,0.98605,519300000.0
2008-03-13 15:15:00,0.98605,0.9861,0.986,0.986,144500000.0
2008-03-13 15:16:00,0.986,0.986,0.9858,0.9858,68500000.0
2008-03-13 15:17:00,0.9858,0.986,0.9858,0.9859,153500000.0
2008-03-13 15:18:00,0.9859,0.9861,0.9858,0.9861,178000000.0
2008-03-13 15:19:00,0.9861,0.9861,0.9859,0.986,143500000.0
2008-03-13 15:20:00,0.986,0.986,0.9858,0.9859,95300000.0
2008-03-13 15:21:00,0.9859,0.9859,0.98505,0.9855,101400000.0
2008-03-13 15:22:00,0.9855,0.9855,0.985,0.9851,115200000.0
2008-03-13 15:23:00,0.9851,0.9853,0.9848,0.985,162900000.0
2008-03-13 15:24:00,0.985,0.9852,0.9849,0.9852,191300000.0
2008-03-13 15:25:00,0.9852,0.9853,0.9852,0.9853,219400000.0
2008-03-13 15:26:00,0.9853,0.9856,0.9853,0.9856,312900000.0
2008-03-13 15:27:00,0.9856,0.9856,0.9853,0.9853,120500000.0
2008-03-13 15:28:00,0.9853,0.9853,0.9852,0.9852,67000000.0
2008-03-13 15:29:00,0.9852,0.9852,0.9841,0.9842,81700000.0
2008-03-13 15:30:00,0.9842,0.9845,0.9842,0.9845,168200000.0
2008-03-13 15:31:00,0.9845,0.9845,0.9841,0.9842,161700000.0
2008-03-13 15:32:00,0.9842,0.9842,0.98325,0.9834,228400000.0
2008-03-13 15:33:00,0.9835,0.9835,0.9832,0.9835,185900000.0
2008-03-13 15:34:00,0.9835,0.9836,0.9834,0.9835,177900000.0
2008-03-13 15:35:00,0.9835,0.9838,0.9833,0.9833,87400000.0
2008-03-13 15:36:00,0.9833,0.9833,0.98235,0.9824,167500000.0
2008-03-13 15:37:00,0.9824,0.9824,0.9817,0.9821,154000000.0
2008-03-13 15:38:00,0.9821,0.9823,0.9821,0.9821,109100000.0
2008-03-13 15:39:00,0.9821,0.9821,0.9817,0.9821,131800000.0
2008-03-13 15:40:00,0.9821,0.9822,0.9815,0.9815,110500000.0
2008-03-13 15:41:00,0.9815,0.9817,0.98035,0.9807,478500000.0
2008-03-13 15:42:00,0.9807,0.9808,0.9801,0.9802,320300000.0
2008-03-13 15:43:00,0.9802,0.9802,0.9796,0.98,142200000.0
2008-03-13 15:44:00,0.98,0.9807,0.9799,0.9806,97600000.0
2008-03-13 15:45:00,0.9806,0.9808,0.9803,0.9803,114900000.0
2008-03-13 15:46:00,0.9803,0.9803,0.9802,0.9802,68200000.0
2008-03-13 15:47:00,0.9802,0.9804,0.9798,0.98,220700000.0
2008-03-13 15:48:00,0.98,0.9802,0.98,0.9801,82100000.0
2008-03-13 15:49:00,0.9801,0.9805,0.9801,0.9805,123800000.0
2008-03-13 15:50:00,0.9805,0.9807,0.9802,0.9803,86900000.0
2008-03-13 15:51:00,0.9803,0.9803,0.9798,0.9798,27600000.0
2008-03-13 15:52:00,0.9807,0.981,0.9807,0.9809,147600000.0
2008-03-13 15:53:00,0.9809,0.9812,0.9809,0.9812,148900000.0
2008-03-13 15:54:00,0.9812,0.9813,0.981,0.9813,177500000.0
2008-03-13 15:55:00,0.9813,0.9813,0.981,0.9813,244200000.0
2008-03-13 15:56:00,0.9813,0.9816,0.9813,0.9816,388700000.0
2008-03-13 15:57:00,0.9816,0.9819,0.9815,0.9816,171200000.0
2008-03-13 15:58:00,0.9816,0.9818,0.9815,0.9816,325900000.0
2008-03-13 15:59:00,0.9816,0.9817,0.9815,0.9816,172100000.0
2008-03-13 16:00:00,0.9816,0.98175,0.9815,0.9816,209700000.0
2008-03-13 16:01:00,0.9816,0.9816,0.9812,0.9814,83300000.0
2008-03-13 16:02:00,0.9814,0.9815,0.9812,0.9815,159700000.0
2008-03-13 16:03:00,0.9815,0.9815,0.98115,0.9812,139000000.0
2008-03-13 16:04:00,0.9812,0.9816,0.9812,0.9814,107200000.0
2008-03-13 16:05:00,0.9814,0.9816,0.9813,0.9814,85800000.0
2008-03-13 16:06:00,0.9814,0.9814,0.9812,0.9813,145700000.0
2008-03-13 16:07:00,0.9813,0.9813,0.9811,0.9812,95400000.0
2008-03-13 16:08:00,0.9812,0.9813,0.981,0.981,114700000.0
2008-03-13 16:09:00,0.981,0.981,0.9805,0.9806,171400000.0
2008-03-13 16:10:00,0.9806,0.9808,0.9805,0.9806,115700000.0
2008-03-13 16:11:00,0.9806,0.9808,0.9805,0.98055,153400000.0
2008-03-13 16:12:00,0.98055,0.98055,0.98045,0.9805,75200000.0
2008-03-13 16:13:00,0.9805,0.9808,0.9805,0.9808,85100000.0
2008-03-13 16:14:00,0.9808,0.98105,0.98035,0.9804,95400000.0
2008-03-13 16:15:00,0.9804,0.98075,0.9804,0.9805,505600000.0
2008-03-13 16:16:00,0.9805,0.9808,0.9803,0.9806,214500000.0
2008-03-13 16:17:00,0.9806,0.9812,0.9806,0.9812,259496147.0
2008-03-13 16:18:00,0.9812,0.9812,0.9808,0.9811,97700000.0
2008-03-13 16:19:00,0.9811,0.98145,0.9811,0.9814,144700000.0
2008-03-13 16:20:00,0.9814,0.9816,0.9814,0.9816,177200000.0
2008-03-13 16:21:00,0.9816,0.9818,0.9815,0.9818,122300000.0
2008-03-13 16:22:00,0.9818,0.98195,0.9815,0.98185,211000000.0
2008-03-13 16:23:00,0.98185,0.9819,0.98165,0.9817,109300000.0
2008-03-13 16:24:00,0.9817,0.9818,0.9815,0.9817,126300000.0
2008-03-13 16:25:00,0.9817,0.9826,0.9817,0.9825,145900000.0
2008-03-13 16:26:00,0.9825,0.9825,0.9822,0.9823,95500000.0
2008-03-13 16:27:00,0.9823,0.9823,0.982,0.9823,219200000.0
2008-03-13 16:28:00,0.9823,0.98245,0.9822,0.9822,281500000.0
2008-03-13 16:29:00,0.9822,0.9823,0.982,0.98225,179700000.0
2008-03-13 16:30:00,0.98225,0.98255,0.98225,0.98235,322900000.0
2008-03-13 16:31:00,0.98235,0.9829,0.9822,0.9822,507100000.0
2008-03-13 16:32:00,0.9822,0.9826,0.9822,0.9826,384600000.0
2008-03-13 16:33:00,0.9825,0.9828,0.982,0.9823,399200000.0
2008-03-13 16:34:00,0.9823,0.9827,0.9823,0.98255,279397613.0
2008-03-13 16:35:00,0.98255,0.983,0.98255,0.98295,488600000.0
2008-03-13 16:36:00,0.983,0.9832,0.983,0.983,600000000.0
2008-03-13 16:37:00,0.983,0.98305,0.9827,0.9827,799700007.0
2008-03-13 16:38:00,0.9827,0.9828,0.9826,0.9826,1165000008.0
2008-03-13 16:39:00,0.9826,0.9829,0.98255,0.98265,821599993.0
2008-03-13 16:40:00,0.98265,0.9828,0.9824,0.9824,290400000.0
2008-03-13 16:41:00,0.9824,0.9825,0.98235,0.9824,96500000.0
2008-03-13 16:42:00,0.9824,0.9828,0.9824,0.9826,132500000.0
2008-03-13 16:43:00,0.9826,0.9827,0.9824,0.9825,326800000.0
2008-03-13 16:44:00,0.9825,0.9826,0.9825,0.98255,603800000.0
2008-03-13 16:45:00,0.98255,0.9827,0.9822,0.9822,282500000.0
2008-03-13 16:46:00,0.9822,0.9823,0.9822,0.9823,262700000.0
2008-03-13 16:47:00,0.9823,0.9824,0.9822,0.9822,530499999.0
2008-03-13 16:48:00,0.9822,0.98225,0.9819,0.982,290400000.0
2008-03-13 16:49:00,0.982,0.9824,0.982,0.982,234400000.0
2008-03-13 16:50:00,0.982,0.9823,0.98195,0.9823,186900000.0
2008-03-13 16:51:00,0.9823,0.9824,0.98205,0.9821,375800000.0
2008-03-13 16:52:00,0.9821,0.9822,0.9821,0.9822,753100000.0
2008-03-13 16:53:00,0.9822,0.9822,0.9817,0.9817,474400000.0
2008-03-13 16:54:00,0.9817,0.982,0.9811,0.9811,428800000.0
2008-03-13 16:55:00,0.9811,0.98165,0.9809,0.98165,312700000.0
2008-03-13 16:56:00,0.98165,0.982,0.9814,0.9819,402800000.0
2008-03-13 16:57:00,0.9819,0.982,0.9819,0.982,64500000.0
2008-03-13 16:58:00,0.982,0.9822,0.98185,0.9821,135000000.0
2008-03-13 16:59:00,0.9821,0.98255,0.9819,0.9823,253900000.0
2008-03-13 17:00:00,0.9823,0.9826,0.9823,0.9825,136300000.0
2008-03-13 17:01:00,0.9825,0.9825,0.9825,0.9825,65800000.0
2008-03-13 17:02:00,0.9825,0.983,0.9825,0.983,162900000.0
2008-03-13 17:03:00,0.983,0.9831,0.98285,0.983,418800000.0
2008-03-13 17:04:00,0.983,0.983,0.9829,0.983,587600000.0
2008-03-13 17:05:00,0.983,0.9831,0.9826,0.9827,391400000.0
2008-03-13 17:06:00,0.9827,0.983,0.9824,0.9825,196400000.0
2008-03-13 17:07:00,0.9825,0.9831,0.9825,0.9829,165500000.0
2008-03-13 17:08:00,0.9829,0.9832,0.9828,0.9832,384100000.0
2008-03-13 17:09:00,0.9832,0.9832,0.9828,0.983,329800000.0
2008-03-13 17:10:00,0.983,0.983,0.9826,0.9827,97500000.0
2008-03-13 17:11:00,0.9827,0.9827,0.9822,0.9825,290900000.0
2008-03-13 17:12:00,0.9825,0.9829,0.9823,0.9829,135400000.0
2008-03-13 17:13:00,0.9829,0.9829,0.9828,0.9829,218000000.0
2008-03-13 17:14:00,0.9829,0.9838,0.9827,0.9832,253100000.0
2008-03-13 17:15:00,0.9832,0.9835,0.9832,0.9833,268900000.0
2008-03-13 17:16:00,0.9833,0.9833,0.983,0.9833,329000000.0
2008-03-13 17:17:00,0.9833,0.98335,0.9832,0.9832,135300000.0
2008-03-13 17:18:00,0.9832,0.9832,0.9827,0.9828,82400000.0
2008-03-13 17:19:00,0.9828,0.983,0.9826,0.9828,105300000.0
2008-03-13 17:20:00,0.9828,0.9829,0.9826,0.9828,210900000.0
2008-03-13 17:21:00,0.9828,0.9829,0.9826,0.9826,236700000.0
2008-03-13 17:22:00,0.9826,0.98275,0.98255,0.9827,131800000.0
2008-03-13 17:23:00,0.9827,0.9827,0.982,0.9821,93600000.0
2008-03-13 17:24:00,0.9821,0.9822,0.982,0.9822,226400000.0
2008-03-13 17:25:00,0.9822,0.9822,0.9819,0.9821,183500000.0
2008-03-13 17:26:00,0.9821,0.9826,0.9821,0.9824,317500000.0
2008-03-13 17:27:00,0.9824,0.9827,0.9821,0.9824,408700000.0
2008-03-13 17:28:00,0.9824,0.98285,0.9823,0.98285,212500000.0
2008-03-13 17:29:00,0.98285,0.983,0.9826,0.983,195600000.0
2008-03-13 17:30:00,0.983,0.9831,0.9829,0.9831,163200000.0
2008-03-13 17:31:00,0.9831,0.9831,0.9825,0.9826,208500000.0
2008-03-13 17:32:00,0.9826,0.9828,0.9825,0.9828,216700000.0
2008-03-13 17:33:00,0.9828,0.9829,0.9826,0.9826,172200000.0
2008-03-13 17:34:00,0.9826,0.9827,0.9824,0.9824,235200000.0
2008-03-13 17:35:00,0.9824,0.9828,0.9824,0.9826,243700000.0
2008-03-13 17:36:00,0.9826,0.9826,0.9824,0.9825,116400000.0
2008-03-13 17:37:00,0.9826,0.98285,0.98235,0.98255,141800000.0
2008-03-13 17:38:00,0.98255,0.9827,0.9825,0.9826,199900000.0
2008-03-13 17:39:00,0.9826,0.9827,0.9826,0.9827,201000000.0
2008-03-13 17:40:00,0.9827,0.9827,0.9824,0.9824,76500000.0
2008-03-13 17:41:00,0.9824,0.9825,0.9821,0.9821,526000000.0
2008-03-13 17:42:00,0.9821,0.9826,0.9821,0.9826,415900000.0
2008-03-13 17:43:00,0.9826,0.9827,0.9825,0.9827,447600000.0
2008-03-13 17:44:00,0.9827,0.9828,0.9826,0.9827,104700000.0
2008-03-13 17:45:00,0.9827,0.9827,0.9823,0.9824,137600000.0
2008-03-13 17:46:00,0.9824,0.9831,0.9824,0.983,670000000.0
2008-03-13 17:47:00,0.983,0.98335,0.983,0.9831,310900000.0
2008-03-13 17:48:00,0.9831,0.9832,0.983,0.983,179800000.0
2008-03-13 17:49:00,0.983,0.983,0.9829,0.983,263400000.0
2008-03-13 17:50:00,0.983,0.983,0.983,0.983,73700000.0
2008-03-13 17:51:00,0.983,0.983,0.9829,0.983,78900000.0
2008-03-13 17:52:00,0.983,0.9831,0.983,0.983,114600000.0
2008-03-13 17:53:00,0.983,0.9832,0.983,0.9832,146100000.0
2008-03-13 17:54:00,0.9832,0.9834,0.9832,0.9832,261100000.0
2008-03-13 17:55:00,0.9832,0.9834,0.9832,0.9833,236700000.0
2008-03-13 17:56:00,0.9833,0.9835,0.9833,0.9834,160700000.0
2008-03-13 17:57:00,0.9834,0.9836,0.9834,0.9835,74800000.0
2008-03-13 17:58:00,0.9835,0.984,0.9835,0.9838,243100000.0
2008-03-13 17:59:00,0.984,0.9843,0.9838,0.9841,135800000.0
2008-03-13 18:00:00,0.9841,0.98415,0.98395,0.98395,123600000.0
2008-03-13 18:01:00,0.98395,0.9841,0.98385,0.98385,168500000.0
2008-03-13 18:02:00,0.98385,0.98405,0.98375,0.9838,123000000.0
2008-03-13 18:03:00,0.9838,0.98385,0.9835,0.9836,134300000.0
2008-03-13 18:04:00,0.9836,0.9844,0.9836,0.9842,233400000.0
2008-03-13 18:05:00,0.9842,0.9843,0.98415,0.9842,311300000.0
2008-03-13 18:06:00,0.9842,0.9846,0.9842,0.9845,215400000.0
2008-03-13 18:07:00,0.9845,0.9848,0.9844,0.9848,185900000.0
2008-03-13 18:08:00,0.9848,0.9856,0.9846,0.9846,198300000.0
2008-03-13 18:09:00,0.9846,0.9853,0.9845,0.9853,225000000.0
2008-03-13 18:10:00,0.9853,0.9853,0.9847,0.98475,258600000.0
2008-03-13 18:11:00,0.98475,0.9855,0.9847,0.9852,196700000.0
2008-03-13 18:12:00,0.9852,0.98555,0.9852,0.9855,112600000.0
2008-03-13 18:13:00,0.9855,0.9855,0.985,0.9851,300300000.0
2008-03-13 18:14:00,0.9851,0.9851,0.9846,0.9847,423300000.0
2008-03-13 18:15:00,0.9847,0.985,0.98465,0.9848,307400000.0
2008-03-13 18:16:00,0.9848,0.9848,0.9847,0.9847,150700000.0
2008-03-13 18:17:00,0.9847,0.9847,0.9844,0.9844,190100000.0
2008-03-13 18:18:00,0.9844,0.9845,0.9841,0.98415,232300000.0
2008-03-13 18:19:00,0.98415,0.98435,0.98415,0.98435,161600000.0
2008-03-13 18:20:00,0.98435,0.98445,0.9842,0.98435,221600000.0
2008-03-13 18:21:00,0.98435,0.9847,0.9843,0.98455,251400000.0
2008-03-13 18:22:00,0.98455,0.98495,0.98455,0.9846,269500000.0
2008-03-13 18:23:00,0.9846,0.98475,0.9843,0.98475,298200000.0
2008-03-13 18:24:00,0.98475,0.9853,0.98475,0.98515,279300000.0
2008-03-13 18:25:00,0.98515,0.98535,0.9851,0.9853,139300000.0
2008-03-13 18:26:00,0.9853,0.9853,0.9847,0.98495,194300000.0
2008-03-13 18:27:00,0.985,0.985,0.9846,0.98465,196800000.0
2008-03-13 18:28:00,0.98465,0.9848,0.9846,0.9848,295400000.0
2008-03-13 18:29:00,0.9848,0.985,0.9846,0.9849,261200000.0
2008-03-13 18:30:00,0.9849,0.98505,0.9844,0.9844,157600000.0
2008-03-13 18:31:00,0.9844,0.9845,0.9843,0.9843,211800000.0
2008-03-13 18:32:00,0.9843,0.9843,0.984,0.984,92900000.0
2008-03-13 18:33:00,0.984,0.9842,0.984,0.9842,238600000.0
2008-03-13 18:34:00,0.9842,0.9843,0.9842,0.9843,78600000.0
2008-03-13 18:35:00,0.9843,0.9844,0.9843,0.98435,251200000.0
2008-03-13 18:36:00,0.98435,0.9844,0.984,0.984,214400000.0
2008-03-13 18:37:00,0.984,0.9844,0.984,0.9844,84200000.0
2008-03-13 18:38:00,0.9844,0.9844,0.9844,0.9844,61500000.0
2008-03-13 18:39:00,0.9844,0.9845,0.9841,0.9845,94000000.0
2008-03-13 18:40:00,0.9845,0.9845,0.9844,0.9844,189300000.0
2008-03-13 18:41:00,0.9844,0.9845,0.9843,0.9843,79600000.0
2008-03-13 18:42:00,0.9843,0.9845,0.9843,0.98435,136900000.0
2008-03-13 18:43:00,0.98435,0.9846,0.9843,0.9845,179900000.0
2008-03-13 18:44:00,0.9845,0.9849,0.9844,0.9849,120400000.0
2008-03-13 18:45:00,0.9849,0.985,0.98485,0.985,74800000.0
2008-03-13 18:46:00,0.985,0.985,0.9849,0.985,145900000.0
2008-03-13 18:47:00,0.985,0.985,0.9848,0.9849,137800000.0
2008-03-13 18:48:00,0.9849,0.985,0.98465,0.9848,136300000.0
2008-03-13 18:49:00,0.9848,0.9849,0.9848,0.9849,87600000.0
2008-03-13 18:50:00,0.9849,0.9849,0.9846,0.9847,136800000.0
2008-03-13 18:51:00,0.9847,0.9847,0.9846,0.9847,187000000.0
2008-03-13 18:52:00,0.9847,0.9847,0.9846,0.9846,65200000.0
2008-03-13 18:53:00,0.9846,0.9846,0.9843,0.9843,205200000.0
2008-03-13 18:54:00,0.9843,0.9843,0.9843,0.9843,165000000.0
2008-03-13 18:55:00,0.9843,0.9847,0.9843,0.9846,419200000.0
2008-03-13 18:56:00,0.9846,0.9846,0.9846,0.9846,65100000.0
2008-03-13 18:57:00,0.9846,0.9847,0.9845,0.9845,159700000.0
2008-03-13 18:58:00,0.9845,0.98455,0.9844,0.9844,194600000.0
2008-03-13 18:59:00,0.9844,0.9844,0.9842,0.9842,75400000.0
2008-03-13 19:00:00,0.9842,0.98455,0.9842,0.9845,90200000.0
2008-03-13 19:01:00,0.9845,0.9845,0.9845,0.9845,64500000.0
2008-03-13 19:02:00,0.9845,0.98465,0.9845,0.9846,197200000.0
2008-03-13 19:03:00,0.9846,0.9846,0.9846,0.9846,151800000.0
2008-03-13 19:04:00,0.9846,0.9847,0.9846,0.9847,97600000.0
2008-03-13 19:05:00,0.9847,0.9847,0.98465,0.9847,72300000.0
2008-03-13 19:06:00,0.9847,0.9847,0.98445,0.98445,603100000.0
2008-03-13 19:07:00,0.98445,0.98445,0.9844,0.9844,434400000.0
2008-03-13 19:08:00,0.9844,0.9844,0.9841,0.9841,1069600000.0
2008-03-13 19:09:00,0.9841,0.98415,0.984,0.98415,624200000.0
2008-03-13 19:10:00,0.98415,0.98415,0.98405,0.98415,289600000.0
2008-03-13 19:11:00,0.98415,0.98425,0.9841,0.9841,169800000.0
2008-03-13 19:12:00,0.9841,0.9843,0.984,0.98405,493700000.0
2008-03-13 19:13:00,0.98405,0.9842,0.984,0.98415,131100000.0
2008-03-13 19:14:00,0.9842,0.9842,0.98395,0.98395,215200000.0
2008-03-13 19:15:00,0.98395,0.9841,0.98395,0.984,95500000.0
2008-03-13 19:16:00,0.984,0.98405,0.984,0.984,120900000.0
2008-03-13 19:17:00,0.984,0.984,0.9838,0.9838,112600000.0
2008-03-13 19:18:00,0.9838,0.9838,0.9838,0.9838,64200000.0
2008-03-13 19:19:00,0.9838,0.9839,0.9838,0.9838,91000000.0
2008-03-13 19:20:00,0.9838,0.9838,0.9838,0.9838,63300000.0
2008-03-13 19:21:00,0.9838,0.98385,0.9835,0.9836,226300000.0
2008-03-13 19:22:00,0.9836,0.9838,0.9836,0.9838,342100000.0
2008-03-13 19:23:00,0.9838,0.98395,0.9838,0.9838,236400000.0
2008-03-13 19:24:00,0.9838,0.9839,0.9838,0.9839,78500000.0
2008-03-13 19:25:00,0.9839,0.9839,0.9831,0.9832,105800000.0
2008-03-13 19:26:00,0.9832,0.98365,0.9832,0.9836,103900000.0
2008-03-13 19:27:00,0.9836,0.9836,0.9832,0.9832,115200000.0
2008-03-13 19:28:00,0.9832,0.9833,0.983,0.983,166400000.0
2008-03-13 19:29:00,0.983,0.9832,0.9829,0.983,146400000.0
2008-03-13 19:30:00,0.983,0.983,0.9829,0.983,149000000.0
2008-03-13 19:31:00,0.983,0.983,0.9825,0.9826,90300000.0
2008-03-13 19:32:00,0.9826,0.9827,0.9826,0.9827,64200000.0
2008-03-13 19:33:00,0.9827,0.9828,0.9827,0.9827,64500000.0
2008-03-13 19:34:00,0.9827,0.9827,0.9825,0.9825,117900000.0
2008-03-13 19:35:00,0.9825,0.9828,0.98235,0.9827,102800000.0
2008-03-13 19:36:00,0.9827,0.9827,0.9825,0.9827,63600000.0
2008-03-13 19:37:00,0.9827,0.983,0.9827,0.9829,232000000.0
2008-03-13 19:38:00,0.9829,0.983,0.9829,0.983,198800000.0
2008-03-13 19:39:00,0.983,0.9832,0.9829,0.9832,282300000.0
2008-03-13 19:40:00,0.9832,0.9834,0.9832,0.9834,323300000.0
2008-03-13 19:41:00,0.9834,0.9836,0.9832,0.9835,152900000.0
2008-03-13 19:42:00,0.9835,0.9836,0.9834,0.9834,64500000.0
2008-03-13 19:43:00,0.9834,0.9835,0.9834,0.9834,84200000.0
2008-03-13 19:44:00,0.9834,0.9834,0.9832,0.9834,72100000.0
2008-03-13 19:45:00,0.9834,0.98375,0.9834,0.9835,88300000.0
2008-03-13 19:46:00,0.9835,0.9835,0.98315,0.9833,133800000.0
2008-03-13 19:47:00,0.9833,0.9835,0.9833,0.9835,199500000.0
2008-03-13 19:48:00,0.9835,0.98365,0.9834,0.9835,92300000.0
2008-03-13 19:49:00,0.9835,0.9837,0.9835,0.9837,175300000.0
2008-03-13 19:50:00,0.9837,0.98375,0.9837,0.9837,71200000.0
2008-03-13 19:51:00,0.9837,0.9837,0.9836,0.9836,193000000.0
2008-03-13 19:52:00,0.9836,0.9836,0.98345,0.9836,188600000.0
2008-03-13 19:53:00,0.9836,0.9836,0.9835,0.9835,80600000.0
2008-03-13 19:54:00,0.9835,0.98355,0.9834,0.9834,91500000.0
2008-03-13 19:55:00,0.9834,0.9834,0.9832,0.9832,64200000.0
2008-03-13 19:56:00,0.9832,0.9832,0.9826,0.9828,117900000.0
2008-03-13 19:57:00,0.9828,0.9829,0.9826,0.9826,69200000.0
2008-03-13 19:58:00,0.9826,0.9826,0.9824,0.98255,155100000.0
2008-03-13 19:59:00,0.98255,0.98255,0.9825,0.9825,430000000.0
2008-03-13 20:00:00,0.9825,0.9826,0.9825,0.9826,307800000.0
2008-03-13 20:01:00,0.9826,0.9826,0.9826,0.9826,74200000.0
2008-03-13 20:02:00,0.9826,0.9826,0.9825,0.9825,115000000.0
2008-03-13 20:03:00,0.9825,0.98285,0.9825,0.9828,224500000.0
2008-03-13 20:04:00,0.9828,0.9831,0.9828,0.9828,228400000.0
2008-03-13 20:05:00,0.9828,0.9832,0.9828,0.9832,144200000.0
2008-03-13 20:06:00,0.9832,0.9835,0.9831,0.9834,192119014.0
2008-03-13 20:07:00,0.9834,0.9836,0.9834,0.9835,90900000.0
2008-03-13 20:08:00,0.9835,0.9835,0.9831,0.9832,71000000.0
2008-03-13 20:09:00,0.9832,0.9834,0.9832,0.9833,77800000.0
2008-03-13 20:10:00,0.9833,0.9833,0.9832,0.9832,64200000.0
2008-03-13 20:11:00,0.9832,0.9832,0.9826,0.9828,75800000.0
2008-03-13 20:12:00,0.9828,0.9829,0.9828,0.9828,64600000.0
2008-03-13 20:13:00,0.9828,0.9834,0.9828,0.9831,406100000.0
2008-03-13 20:14:00,0.9831,0.9832,0.9831,0.9832,199000000.0
2008-03-13 20:15:00,0.9832,0.9833,0.9831,0.9833,208600000.0
2008-03-13 20:16:00,0.9833,0.9833,0.983,0.9831,110600000.0
2008-03-13 20:17:00,0.9831,0.9832,0.9831,0.9831,70400000.0
2008-03-13 20:18:00,0.9831,0.9835,0.9831,0.9834,147300000.0
2008-03-13 20:19:00,0.9834,0.9835,0.9834,0.9834,97200000.0
2008-03-13 20:20:00,0.9834,0.9835,0.9833,0.9834,232996644.0
2008-03-13 20:21:00,0.9834,0.9836,0.9834,0.9835,127300000.0
2008-03-13 20:22:00,0.9835,0.984,0.9835,0.9837,317400000.0
2008-03-13 20:23:00,0.9837,0.9837,0.9835,0.9836,105200000.0
2008-03-13 20:24:00,0.9836,0.9836,0.9835,0.9836,91900000.0
2008-03-13 20:25:00,0.9836,0.9837,0.9836,0.9836,112700000.0
2008-03-13 20:26:00,0.9836,0.9836,0.9835,0.9836,69000000.0
2008-03-13 20:27:00,0.9836,0.9836,0.9836,0.9836,65400000.0
2008-03-13 20:28:00,0.9836,0.9836,0.9836,0.9836,64200000.0
2008-03-13 20:29:00,0.9836,0.98365,0.9836,0.98365,117900000.0
2008-03-13 20:30:00,0.98365,0.98405,0.98365,0.9839,112798384.0
2008-03-13 20:31:00,0.9839,0.9843,0.9839,0.98405,152800000.0
2008-03-13 20:32:00,0.98405,0.9841,0.98405,0.9841,157700000.0
2008-03-13 20:33:00,0.9841,0.9841,0.9841,0.9841,66900000.0
2008-03-13 20:34:00,0.9841,0.98495,0.9841,0.9849,176200000.0
2008-03-13 20:35:00,0.9849,0.98495,0.9844,0.9846,110800000.0
2008-03-13 20:36:00,0.9846,0.9848,0.9845,0.9846,119100000.0
2008-03-13 20:37:00,0.9846,0.9852,0.98445,0.9847,257800000.0
2008-03-13 20:38:00,0.9847,0.98485,0.9846,0.9848,86500000.0
2008-03-13 20:39:00,0.9848,0.9848,0.98455,0.9847,155600000.0
2008-03-13 20:40:00,0.9847,0.9847,0.9845,0.98465,233100000.0
2008-03-13 20:41:00,0.98465,0.9847,0.98465,0.9847,220300000.0
2008-03-13 20:42:00,0.9847,0.9849,0.9847,0.98485,372900000.0
2008-03-13 20:43:00,0.98485,0.9849,0.98485,0.9849,292300000.0
2008-03-13 20:44:00,0.9849,0.9851,0.9849,0.985,95200000.0
2008-03-13 20:45:00,0.985,0.985,0.9848,0.98495,77800000.0
2008-03-13 20:46:00,0.98495,0.98595,0.98495,0.9857,178100000.0
2008-03-13 20:47:00,0.9857,0.98685,0.9857,0.98635,141500000.0
2008-03-13 20:48:00,0.98635,0.9865,0.9861,0.9861,261600000.0
2008-03-13 20:49:00,0.9861,0.9862,0.9861,0.9861,74600000.0
2008-03-13 20:50:00,0.9861,0.9865,0.9861,0.9865,99800000.0
2008-03-13 20:51:00,0.9865,0.9865,0.986,0.986,83500000.0
2008-03-13 20:52:00,0.986,0.986,0.9853,0.98555,107200000.0
2008-03-13 20:53:00,0.98555,0.9858,0.9855,0.9856,207700000.0
2008-03-13 20:54:00,0.9856,0.9858,0.9854,0.9856,79300000.0
2008-03-13 20:55:00,0.9856,0.9856,0.9855,0.9856,174800000.0
2008-03-13 20:56:00,0.9856,0.98565,0.9856,0.9856,459200000.0
2008-03-13 20:57:00,0.9856,0.9856,0.9854,0.9854,103900000.0
2008-03-13 20:58:00,0.9854,0.9857,0.9854,0.9856,66982590.0
2008-03-13 20:59:00,0.9856,0.986,0.9856,0.9859,66600000.0
2008-03-13 21:00:00,0.9859,0.986,0.9856,0.9858,702000000.0
2008-03-13 21:01:00,0.9858,0.9858,0.98545,0.9855,184800000.0
2008-03-13 21:02:00,0.9855,0.9856,0.98545,0.9855,148800000.0
2008-03-13 21:03:00,0.9855,0.9855,0.98525,0.9853,221200000.0
2008-03-13 21:04:00,0.9853,0.9857,0.9853,0.98555,75800000.0
2008-03-13 21:05:00,0.98555,0.9857,0.98545,0.9857,197700000.0
2008-03-13 21:06:00,0.9857,0.98625,0.9855,0.9862,103600000.0
2008-03-13 21:07:00,0.9862,0.9865,0.9855,0.9856,123500000.0
2008-03-13 21:08:00,0.98565,0.98615,0.98565,0.98585,86500000.0
2008-03-13 21:09:00,0.98585,0.98595,0.9855,0.9859,119300000.0
2008-03-13 21:10:00,0.9859,0.98625,0.9858,0.98625,202900000.0
2008-03-13 21:11:00,0.98625,0.9865,0.98625,0.9864,164600000.0
2008-03-13 21:12:00,0.9864,0.98665,0.9863,0.9865,82100000.0
2008-03-13 21:13:00,0.9865,0.9866,0.9865,0.9865,216800000.0
2008-03-13 21:14:00,0.9865,0.98695,0.9865,0.9867,97500000.0
2008-03-13 21:15:00,0.9867,0.98685,0.9862,0.98625,135400000.0
2008-03-13 21:16:00,0.98625,0.9865,0.98615,0.9865,231400000.0
2008-03-13 21:17:00,0.9865,0.9865,0.98645,0.9865,74700000.0
2008-03-13 21:18:00,0.9865,0.9865,0.9864,0.9865,353800000.0
2008-03-13 21:19:00,0.9865,0.9865,0.9864,0.9864,94300000.0
2008-03-13 21:20:00,0.9863,0.98635,0.98605,0.9863,90900000.0
2008-03-13 21:21:00,0.9863,0.9863,0.9862,0.9863,68000000.0
2008-03-13 21:22:00,0.9863,0.9863,0.9862,0.9862,111200000.0
2008-03-13 21:23:00,0.9862,0.9863,0.986,0.9862,123500000.0
2008-03-13 21:24:00,0.9862,0.9862,0.9858,0.986,70600000.0
2008-03-13 21:25:00,0.986,0.986,0.9858,0.9858,66300000.0
2008-03-13 21:26:00,0.9859,0.98595,0.9858,0.98595,66600000.0
2008-03-13 21:27:00,0.986,0.9861,0.9859,0.9861,68300000.0
2008-03-13 21:28:00,0.9861,0.9861,0.9859,0.9861,68400000.0
2008-03-13 21:29:00,0.9861,0.9862,0.9859,0.9859,63800000.0
2008-03-13 21:30:00,0.98595,0.9861,0.9859,0.9859,68400000.0
2008-03-13 21:31:00,0.9859,0.986,0.9859,0.986,77900000.0
2008-03-13 21:32:00,0.986,0.986,0.986,0.986,64800000.0
2008-03-13 21:33:00,0.986,0.986,0.986,0.986,65100000.0
2008-03-13 21:34:00,0.986,0.986,0.9859,0.9859,65100000.0
2008-03-13 21:35:00,0.9859,0.986,0.9859,0.986,65300000.0
2008-03-13 21:36:00,0.986,0.986,0.9858,0.986,72500000.0
2008-03-13 21:37:00,0.986,0.98605,0.986,0.98605,94500000.0
2008-03-13 21:38:00,0.98605,0.98605,0.9859,0.9859,76600000.0
2008-03-13 21:39:00,0.9859,0.9859,0.98565,0.9858,105600000.0
2008-03-13 21:40:00,0.9858,0.9859,0.9858,0.9859,64600000.0
2008-03-13 21:41:00,0.9859,0.9859,0.98565,0.98565,76600000.0
2008-03-13 21:42:00,0.9857,0.9857,0.9853,0.9855,162100000.0
2008-03-13 21:43:00,0.9855,0.9855,0.98535,0.98535,92100000.0
2008-03-13 21:44:00,0.98535,0.9857,0.98535,0.9855,134800000.0
2008-03-13 21:45:00,0.9855,0.9855,0.9852,0.9853,64200000.0
2008-03-13 21:46:00,0.9853,0.9853,0.9852,0.9852,112000000.0
2008-03-13 21:47:00,0.9852,0.9852,0.985,0.9851,91100000.0
2008-03-13 21:48:00,0.9851,0.9851,0.9851,0.9851,63300000.0
2008-03-13 21:49:00,0.9851,0.9853,0.9851,0.9851,84600000.0
2008-03-13 21:50:00,0.9851,0.9854,0.9851,0.9854,193900000.0
2008-03-13 21:51:00,0.9854,0.9854,0.9851,0.9853,96200000.0
2008-03-13 21:52:00,0.9853,0.9855,0.9853,0.9855,250100000.0
2008-03-13 21:53:00,0.9855,0.9856,0.9855,0.9855,64200000.0
2008-03-13 21:54:00,0.9855,0.9855,0.9855,0.9855,64800000.0
2008-03-13 21:55:00,0.9855,0.9855,0.9854,0.9855,78200000.0
2008-03-13 21:56:00,0.9855,0.9855,0.9855,0.9855,65100000.0
2008-03-13 21:57:00,0.9855,0.9855,0.9855,0.9855,64800000.0
2008-03-13 21:58:00,0.9855,0.9856,0.9855,0.9855,68500000.0
2008-03-13 21:59:00,0.9855,0.9855,0.9853,0.9854,150100000.0
2008-03-13 22:00:00,0.9854,0.98555,0.98535,0.98545,109500000.0
2008-03-13 22:01:00,0.98545,0.9855,0.9853,0.9853,88800000.0
2008-03-13 22:02:00,0.9853,0.9853,0.9853,0.9853,122100000.0
2008-03-13 22:03:00,0.9853,0.9853,0.9851,0.9852,78300000.0
2008-03-13 22:04:00,0.9852,0.9853,0.9852,0.9853,65200000.0
2008-03-13 22:05:00,0.9853,0.9854,0.9852,0.9852,71300000.0
2008-03-13 22:06:00,0.9852,0.9852,0.9852,0.9852,65100000.0
2008-03-13 22:07:00,0.9852,0.9852,0.9851,0.9851,100300000.0
2008-03-13 22:08:00,0.9851,0.9851,0.9851,0.9851,65400000.0
2008-03-13 22:09:00,0.9851,0.9852,0.9851,0.9852,77200000.0
2008-03-13 22:10:00,0.9852,0.9852,0.9852,0.9852,260500000.0
2008-03-13 22:11:00,0.9852,0.9852,0.9852,0.9852,65100000.0
2008-03-13 22:12:00,0.9852,0.9852,0.985,0.985,65200000.0
2008-03-13 22:13:00,0.985,0.985,0.9844,0.98445,391400000.0
2008-03-13 22:14:00,0.98445,0.98495,0.9844,0.98495,83100000.0
2008-03-13 22:15:00,0.98495,0.98495,0.98475,0.98475,109400000.0
2008-03-13 22:16:00,0.98475,0.9849,0.98465,0.98475,143500000.0
2008-03-13 22:17:00,0.98475,0.98475,0.9847,0.9847,71700000.0
2008-03-13 22:18:00,0.9847,0.9847,0.9847,0.9847,65400000.0
2008-03-13 22:19:00,0.9847,0.9847,0.9847,0.9847,65700000.0
2008-03-13 22:20:00,0.9847,0.9847,0.9847,0.9847,64500000.0
2008-03-13 22:21:00,0.9847,0.9848,0.9847,0.9848,77700000.0
2008-03-13 22:22:00,0.9848,0.9848,0.9847,0.9847,65400000.0
2008-03-13 22:23:00,0.9847,0.9847,0.9846,0.9846,67200000.0
2008-03-13 22:24:00,0.9846,0.9847,0.98455,0.9847,127400000.0
2008-03-13 22:25:00,0.9847,0.98485,0.9847,0.9848,78200000.0
2008-03-13 22:26:00,0.9848,0.9848,0.98425,0.98425,294000000.0
2008-03-13 22:27:00,0.98425,0.98425,0.98415,0.9842,76200000.0
2008-03-13 22:28:00,0.9842,0.9842,0.9841,0.9841,80200000.0
2008-03-13 22:29:00,0.9841,0.9843,0.984,0.9843,67800000.0
2008-03-13 22:30:00,0.9843,0.9843,0.9842,0.9842,66400000.0
2008-03-13 22:31:00,0.9842,0.9842,0.9842,0.9842,64500000.0
2008-03-13 22:32:00,0.9842,0.9843,0.9841,0.9841,65100000.0
2008-03-13 22:33:00,0.9841,0.9841,0.9841,0.9841,64800000.0
2008-03-13 22:34:00,0.9841,0.9841,0.9841,0.9841,65400000.0
2008-03-13 22:35:00,0.9841,0.9843,0.9841,0.9841,64200000.0
2008-03-13 22:36:00,0.9841,0.9841,0.9841,0.9841,64200000.0
2008-03-13 22:37:00,0.9841,0.9841,0.984,0.984,76000000.0
2008-03-13 22:38:00,0.984,0.984,0.984,0.984,65400000.0
2008-03-13 22:39:00,0.984,0.984,0.984,0.984,64800000.0
2008-03-13 22:40:00,0.984,0.9841,0.984,0.9841,63600000.0
2008-03-13 22:41:00,0.9841,0.9841,0.9841,0.9841,64200000.0
2008-03-13 22:42:00,0.9841,0.9841,0.98395,0.98395,91500000.0
2008-03-13 22:43:00,0.98395,0.984,0.98395,0.984,69700000.0
2008-03-13 22:44:00,0.984,0.984,0.984,0.984,84600000.0
2008-03-13 22:45:00,0.984,0.9842,0.98375,0.98375,251400000.0
2008-03-13 22:46:00,0.98375,0.984,0.98375,0.984,927800000.0
2008-03-13 22:47:00,0.984,0.984,0.9838,0.9838,509800000.0
2008-03-13 22:48:00,0.9838,0.9839,0.9836,0.9839,990900000.0
2008-03-13 22:49:00,0.9839,0.9843,0.9839,0.9843,219400000.0
2008-03-13 22:50:00,0.9843,0.9845,0.9842,0.9842,951500000.0
2008-03-13 22:51:00,0.9842,0.9845,0.9842,0.9845,1228800000.0
2008-03-13 22:52:00,0.9845,0.985,0.984,0.98475,190000000.0
2008-03-13 22:53:00,0.98475,0.98495,0.9842,0.9846,403700000.0
2008-03-13 22:54:00,0.9846,0.9847,0.9846,0.9846,371100000.0
2008-03-13 22:55:00,0.9846,0.9846,0.9844,0.9844,388100000.0
2008-03-13 22:56:00,0.9844,0.9844,0.98435,0.9844,43200000.0
2008-03-13 22:57:00,0.9844,0.9844,0.9844,0.9844,44400000.0
2008-03-13 22:58:00,0.9844,0.9844,0.98435,0.98435,43200000.0
2008-03-13 22:59:00,0.98435,0.98435,0.9839,0.9842,156000000.0
2008-03-13 23:00:00,0.9842,0.9842,0.9842,0.9842,62400000.0
2008-03-13 23:01:00,0.98335,0.98342,0.98271,0.98278,348000000.0
2008-03-13 23:02:00,0.9833,0.9833,0.9831,0.9831,51000000.0
2008-03-13 23:03:00,0.9831,0.9832,0.983,0.9832,64800000.0
2008-03-13 23:04:00,0.9832,0.9832,0.983,0.983,65100000.0
2008-03-13 23:05:00,0.983,0.9831,0.983,0.983,63900000.0
2008-03-13 23:06:00,0.983,0.983,0.9827,0.9827,63900000.0
2008-03-13 23:07:00,0.9827,0.9827,0.9827,0.9827,64500000.0
2008-03-13 23:08:00,0.9827,0.9829,0.9827,0.9827,64500000.0
2008-03-13 23:09:00,0.9827,0.9828,0.9827,0.9828,64200000.0
2008-03-13 23:10:00,0.9828,0.9828,0.9824,0.9825,65600000.0
2008-03-13 23:11:00,0.9825,0.9825,0.9824,0.9824,64500000.0
2008-03-13 23:12:00,0.9824,0.9824,0.9818,0.9822,94800000.0
2008-03-13 23:13:00,0.9822,0.9823,0.9822,0.9823,65200000.0
2008-03-13 23:14:00,0.9823,0.98295,0.9823,0.9828,560700000.0
2008-03-13 23:15:00,0.9828,0.9828,0.9828,0.9828,868000000.0
2008-03-13 23:16:00,0.9828,0.9828,0.9823,0.9823,225700000.0
2008-03-13 23:17:00,0.9823,0.9824,0.9819,0.982,373200000.0
2008-03-13 23:18:00,0.982,0.9823,0.982,0.982,535400000.0
2008-03-13 23:19:00,0.982,0.982,0.9819,0.9819,430200000.0
2008-03-13 23:20:00,0.9819,0.9823,0.9819,0.982,582600000.0
2008-03-13 23:21:00,0.982,0.9821,0.982,0.9821,261600000.0
2008-03-13 23:22:00,0.9821,0.9821,0.982,0.9821,384000000.0
2008-03-13 23:23:00,0.9821,0.9821,0.982,0.982,386000000.0
2008-03-13 23:24:00,0.9821,0.9821,0.9819,0.9821,570600000.0
2008-03-13 23:25:00,0.9821,0.9824,0.982,0.9822,382200000.0
2008-03-13 23:26:00,0.9822,0.9823,0.9822,0.9823,763600000.0
2008-03-13 23:27:00,0.9823,0.9823,0.9823,0.9823,394000000.0
2008-03-13 23:28:00,0.9823,0.9824,0.9823,0.9824,228000000.0
2008-03-13 23:29:00,0.9824,0.9824,0.9824,0.9824,561600000.0
2008-03-13 23:30:00,0.9824,0.9824,0.9824,0.9824,569400000.0
2008-03-13 23:31:00,0.9824,0.9825,0.9824,0.9825,688200000.0
2008-03-13 23:32:00,0.9825,0.9825,0.9825,0.9825,630600000.0
2008-03-13 23:33:00,0.9825,0.9825,0.9825,0.9825,1336000000.0
2008-03-13 23:34:00,0.9825,0.9825,0.9825,0.9825,1222000000.0
2008-03-13 23:35:00,0.9825,0.9825,0.9825,0.9825,1196800000.0
2008-03-13 23:36:00,0.9825,0.9825,0.9825,0.9825,1348000000.0
2008-03-13 23:37:00,0.9825,0.9825,0.9825,0.9825,1315400000.0
2008-03-13 23:38:00,0.9825,0.9825,0.9825,0.9825,1351600000.0
2008-03-13 23:39:00,0.9825,0.9825,0.9825,0.9825,1295800000.0
2008-03-13 23:40:00,0.9825,0.9825,0.9825,0.9825,1338200000.0
2008-03-13 23:41:00,0.9825,0.9825,0.9825,0.9825,1351600000.0
2008-03-13 23:42:00,0.9825,0.9825,0.9825,0.9825,1283400000.0
2008-03-13 23:43:00,0.9825,0.9825,0.9824,0.9824,714200000.0
2008-03-13 23:44:00,0.9824,0.9825,0.9824,0.9825,369600000.0
2008-03-13 23:45:00,0.9825,0.9825,0.9824,0.9824,1173000000.0
2008-03-13 23:46:00,0.9824,0.98245,0.9824,0.98245,796000000.0
2008-03-13 23:47:00,0.98245,0.98245,0.98245,0.98245,337600000.0
2008-03-13 23:48:00,0.98245,0.98245,0.98245,0.98245,349600000.0
2008-03-13 23:49:00,0.98245,0.98245,0.98245,0.98245,348000000.0
2008-03-13 23:50:00,0.98245,0.98265,0.9824,0.98265,386200000.0
2008-03-13 23:51:00,0.98265,0.98265,0.98265,0.98265,856000000.0
2008-03-13 23:52:00,0.98265,0.98265,0.98245,0.98265,464800000.0
2008-03-13 23:53:00,0.98265,0.98275,0.9824,0.98275,742600000.0
2008-03-13 23:54:00,0.98275,0.98275,0.9825,0.9825,328000000.0
2008-03-13 23:55:00,0.9825,0.9825,0.9825,0.9825,261600000.0
2008-03-13 23:56:00,0.9825,0.9836,0.9825,0.9834,933400000.0
2008-03-13 23:57:00,0.9833,0.9833,0.98245,0.9826,788500000.0
2008-03-13 23:58:00,0.9826,0.9826,0.9826,0.9826,852000000.0
2008-03-13 23:59:00,0.9826,0.9826,0.9825,0.9826,975600000.0
2008-03-14 00:00:00,0.9826,0.9826,0.9826,0.9826,856000000.0
2008-03-14 00:01:00,0.9826,0.9826,0.9826,0.9826,860000000.0
2008-03-14 00:02:00,0.9826,0.9826,0.98215,0.98215,1209600000.0
2008-03-14 00:03:00,0.98215,0.9824,0.982,0.982,1022600000.0
2008-03-14 00:04:00,0.9837,0.9837,0.9837,0.9837,1185400000.0
2008-03-14 00:06:00,0.98215,0.98215,0.98175,0.98175,1185400000.0
2008-03-14 00:07:00,0.98175,0.98225,0.98175,0.98225,1189200000.0
2008-03-14 00:08:00,0.98225,0.9825,0.9822,0.9825,372800000.0
2008-03-14 00:09:00,0.9825,0.9829,0.9825,0.9829,992100000.0
2008-03-14 00:10:00,0.9829,0.9829,0.9826,0.9826,104300000.0
2008-03-14 00:11:00,0.9826,0.9828,0.9826,0.9828,73200000.0
2008-03-14 00:12:00,0.9828,0.9831,0.9828,0.9828,71300000.0
2008-03-14 00:13:00,0.9828,0.9832,0.9828,0.9828,74100000.0
2008-03-14 00:14:00,0.9828,0.9828,0.9828,0.9828,64800000.0
2008-03-14 00:15:00,0.9828,0.9828,0.9827,0.9827,408000000.0
2008-03-14 00:16:00,0.9827,0.9827,0.9827,0.9827,642000000.0
2008-03-14 00:17:00,0.9827,0.9828,0.9827,0.9828,673600000.0
2008-03-14 00:18:00,0.9828,0.9833,0.9828,0.9833,363400000.0
2008-03-14 00:19:00,0.9833,0.9834,0.9833,0.9834,155700000.0
2008-03-14 00:20:00,0.9834,0.9834,0.9834,0.9834,151900000.0
2008-03-14 00:21:00,0.9834,0.9834,0.9834,0.9834,151200000.0
2008-03-14 00:22:00,0.9834,0.9834,0.9834,0.9834,152600000.0
2008-03-14 00:23:00,0.9834,0.9834,0.9834,0.9834,151900000.0
2008-03-14 00:24:00,0.9834,0.9834,0.9834,0.9834,152600000.0
2008-03-14 00:25:00,0.9834,0.9834,0.9834,0.9834,152600000.0
2008-03-14 00:26:00,0.9834,0.9834,0.9833,0.9833,138900000.0
2008-03-14 00:27:00,0.9833,0.9833,0.9833,0.9833,132600000.0
2008-03-14 00:28:00,0.9833,0.9833,0.9833,0.9833,130800000.0
2008-03-14 00:29:00,0.9833,0.9833,0.9833,0.9833,130800000.0
2008-03-14 00:30:00,0.9833,0.9833,0.9833,0.9833,130200000.0
2008-03-14 00:31:00,0.9833,0.9833,0.9828,0.9828,617000000.0
2008-03-14 00:32:00,0.9828,0.983,0.9828,0.983,848600000.0
2008-03-14 00:33:00,0.983,0.983,0.983,0.983,216000000.0
2008-03-14 00:34:00,0.983,0.9832,0.983,0.9832,210000000.0
2008-03-14 00:35:00,0.9832,0.9832,0.983,0.983,105000000.0
2008-03-14 00:36:00,0.983,0.9833,0.983,0.9833,135500000.0
2008-03-14 00:37:00,0.9833,0.9834,0.9833,0.9834,129200000.0
2008-03-14 00:38:00,0.9834,0.9834,0.9834,0.9834,166600000.0
2008-03-14 00:39:00,0.9834,0.9834,0.9834,0.9834,194400000.0
2008-03-14 00:40:00,0.9834,0.9835,0.9834,0.9834,161100000.0
2008-03-14 00:41:00,0.9834,0.9834,0.9834,0.9834,226200000.0
2008-03-14 00:42:00,0.9834,0.9834,0.9834,0.9834,167500000.0
2008-03-14 00:43:00,0.9834,0.9834,0.9833,0.9833,181000000.0
2008-03-14 00:44:00,0.9833,0.9833,0.9833,0.9833,217600000.0
2008-03-14 00:45:00,0.9833,0.9833,0.9833,0.9833,210000000.0
2008-03-14 00:46:00,0.9833,0.9833,0.9833,0.9833,217000000.0
2008-03-14 00:47:00,0.9833,0.9834,0.9833,0.9834,253600000.0
2008-03-14 00:48:00,0.9834,0.9834,0.9834,0.9834,889800000.0
2008-03-14 00:49:00,0.9834,0.9838,0.9834,0.9835,261800000.0
2008-03-14 00:50:00,0.9835,0.9835,0.9835,0.9835,66600000.0
2008-03-14 00:51:00,0.9835,0.9835,0.9835,0.9835,64800000.0
2008-03-14 00:52:00,0.9835,0.9836,0.9835,0.9835,111900000.0
2008-03-14 00:53:00,0.9835,0.9835,0.9835,0.9835,155100000.0
2008-03-14 00:54:00,0.9835,0.9835,0.9835,0.9835,34600000.0
2008-03-14 00:55:00,0.9835,0.9835,0.9835,0.9835,21600000.0
2008-03-14 00:56:00,0.9835,0.9837,0.9835,0.9835,21800000.0
2008-03-14 00:57:00,0.9835,0.9836,0.9835,0.9836,124100000.0
2008-03-14 00:58:00,0.9836,0.9839,0.9836,0.98385,771000000.0
2008-03-14 00:59:00,0.98385,0.98385,0.9836,0.9836,809400000.0
2008-03-14 01:00:00,0.9836,0.9842,0.9836,0.9839,1085100000.0
2008-03-14 01:01:00,0.9839,0.9839,0.9839,0.9839,1387800000.0
2008-03-14 01:02:00,0.9839,0.9839,0.9838,0.9838,125100000.0
2008-03-14 01:03:00,0.9838,0.9838,0.9838,0.9838,106500000.0
2008-03-14 01:04:00,0.9838,0.9838,0.9838,0.9838,106000000.0
2008-03-14 01:05:00,0.9838,0.9838,0.9838,0.9838,104500000.0
2008-03-14 01:06:00,0.9838,0.9838,0.9838,0.9838,103900000.0
2008-03-14 01:07:00,0.9838,0.9846,0.9838,0.9844,759700000.0
2008-03-14 01:08:00,0.9844,0.9846,0.9844,0.9846,239600000.0
2008-03-14 01:09:00,0.9846,0.9851,0.9842,0.9848,584100000.0
2008-03-14 01:10:00,0.9848,0.9849,0.9847,0.9849,209200000.0
2008-03-14 01:11:00,0.9849,0.9852,0.9846,0.9846,479300000.0
2008-03-14 01:12:00,0.9846,0.985,0.9846,0.9848,649800000.0
2008-03-14 01:13:00,0.9848,0.985,0.9848,0.985,597800000.0
2008-03-14 01:14:00,0.985,0.9851,0.985,0.9851,883500000.0
2008-03-14 01:15:00,0.9851,0.9852,0.9851,0.9852,365100000.0
2008-03-14 01:16:00,0.9852,0.9852,0.9847,0.985,615400000.0
2008-03-14 01:17:00,0.985,0.9851,0.985,0.9851,322700000.0
2008-03-14 01:18:00,0.9851,0.9851,0.9846,0.9847,295600000.0
2008-03-14 01:19:00,0.9847,0.9848,0.9847,0.9847,206300000.0
2008-03-14 01:20:00,0.9847,0.9847,0.9847,0.9847,781200000.0
2008-03-14 01:21:00,0.9847,0.9847,0.9847,0.9847,755600000.0
2008-03-14 01:22:00,0.9847,0.9847,0.9847,0.9847,712500000.0
2008-03-14 01:23:00,0.9847,0.9847,0.9845,0.9845,115000000.0
2008-03-14 01:24:00,0.9845,0.9845,0.9844,0.9844,1225100000.0
2008-03-14 01:25:00,0.9844,0.9844,0.9844,0.9844,1512000000.0
2008-03-14 01:26:00,0.9844,0.9845,0.9838,0.9843,663000000.0
2008-03-14 01:27:00,0.9843,0.9843,0.9843,0.9843,108000000.0
2008-03-14 01:28:00,0.9843,0.9843,0.9843,0.9843,109000000.0
2008-03-14 01:29:00,0.9843,0.9843,0.9843,0.9843,108000000.0
2008-03-14 01:30:00,0.9843,0.9843,0.9843,0.9843,108500000.0
2008-03-14 01:31:00,0.9843,0.9848,0.9843,0.9843,115700000.0
2008-03-14 01:32:00,0.9843,0.9848,0.98425,0.9848,561400000.0
2008-03-14 01:33:00,0.9848,0.985,0.9848,0.985,533200000.0
2008-03-14 01:34:00,0.985,0.985,0.985,0.985,734400000.0
2008-03-14 01:35:00,0.985,0.985,0.985,0.985,737800000.0
2008-03-14 01:36:00,0.985,0.985,0.98435,0.9845,499900000.0
2008-03-14 01:37:00,0.9845,0.9845,0.98435,0.9845,392800000.0
2008-03-14 01:38:00,0.9845,0.9845,0.9845,0.9845,719200000.0
2008-03-14 01:39:00,0.9845,0.9845,0.9845,0.9845,764000000.0
2008-03-14 01:40:00,0.9845,0.9845,0.9845,0.9845,549600000.0
2008-03-14 01:41:00,0.9845,0.9845,0.9845,0.9845,516000000.0
2008-03-14 01:42:00,0.9845,0.9845,0.9845,0.9845,520800000.0
2008-03-14 01:43:00,0.9845,0.9845,0.9845,0.9845,523200000.0
2008-03-14 01:44:00,0.9845,0.9845,0.9845,0.9845,518400000.0
2008-03-14 01:45:00,0.9845,0.9845,0.9845,0.9845,516000000.0
2008-03-14 01:46:00,0.9845,0.9845,0.9845,0.9845,516000000.0
2008-03-14 01:47:00,0.9845,0.9845,0.9845,0.9845,516000000.0
2008-03-14 01:48:00,0.9845,0.9845,0.9845,0.9845,511200000.0
2008-03-14 01:49:00,0.9845,0.9845,0.9844,0.9845,680400000.0
2008-03-14 01:50:00,0.9845,0.9845,0.9844,0.9845,436800000.0
2008-03-14 01:51:00,0.9845,0.9845,0.9845,0.9845,516000000.0
2008-03-14 01:52:00,0.9845,0.9845,0.9844,0.9845,523600000.0
2008-03-14 01:53:00,0.9845,0.98455,0.9845,0.9845,738800000.0
2008-03-14 01:54:00,0.9845,0.9845,0.98435,0.98435,742700000.0
2008-03-14 01:55:00,0.98435,0.98435,0.98435,0.98435,864000000.0
2008-03-14 01:56:00,0.98435,0.98435,0.98435,0.98435,868000000.0
2008-03-14 01:57:00,0.98435,0.98435,0.98435,0.98435,864000000.0
2008-03-14 01:58:00,0.98435,0.98435,0.98435,0.98435,872000000.0
2008-03-14 01:59:00,0.98435,0.98435,0.98435,0.98435,840000000.0
2008-03-14 02:00:00,0.98435,0.98435,0.98435,0.98435,864000000.0
2008-03-14 02:01:00,0.98435,0.9844,0.98435,0.9844,412500000.0
2008-03-14 02:02:00,0.9844,0.9844,0.9844,0.9844,108500000.0
2008-03-14 02:03:00,0.9844,0.9844,0.9844,0.9844,108000000.0
2008-03-14 02:04:00,0.9844,0.9844,0.9844,0.9844,108500000.0
2008-03-14 02:05:00,0.9844,0.9845,0.98435,0.9845,149800000.0
2008-03-14 02:06:00,0.9845,0.9845,0.9845,0.9845,153600000.0
2008-03-14 02:07:00,0.9845,0.9845,0.9845,0.9845,114300000.0
2008-03-14 02:08:00,0.9845,0.9845,0.9845,0.9845,106000000.0
2008-03-14 02:09:00,0.9845,0.9845,0.9845,0.9845,107500000.0
2008-03-14 02:10:00,0.9845,0.9845,0.9845,0.9845,110800000.0
2008-03-14 02:11:00,0.9845,0.9845,0.9845,0.9845,129600000.0
2008-03-14 02:12:00,0.9845,0.9845,0.9845,0.9845,129000000.0
2008-03-14 02:13:00,0.9845,0.9845,0.9845,0.9845,114800000.0
2008-03-14 02:14:00,0.9845,0.9845,0.9845,0.9845,108500000.0
2008-03-14 02:15:00,0.9845,0.9845,0.9844,0.9844,1131700000.0
2008-03-14 02:16:00,0.9849,0.9849,0.9848,0.9848,1417600000.0
2008-03-14 02:17:00,0.9847,0.9848,0.9847,0.9847,1417600000.0
2008-03-14 02:18:00,0.9846,0.9846,0.9846,0.9846,1417600000.0
2008-03-14 02:19:00,0.9847,0.9847,0.9845,0.9846,1417600000.0
2008-03-14 02:20:00,0.9845,0.9849,0.9845,0.9849,1417600000.0
2008-03-14 02:21:00,0.9849,0.985,0.9849,0.9849,1530999955.0
2008-03-14 02:22:00,0.9847,0.9847,0.9846,0.9846,1831700000.0
2008-03-14 02:23:00,0.9847,0.9847,0.9846,0.9847,1831700000.0
2008-03-14 02:24:00,0.9851,0.9852,0.9851,0.9852,1831700000.0
2008-03-14 02:25:00,0.9852,0.9852,0.9851,0.9851,326200000.0
2008-03-14 02:26:00,0.9851,0.9852,0.98475,0.98475,1403200000.0
2008-03-14 02:27:00,0.9844,0.9845,0.9844,0.9845,1266300000.0
2008-03-14 02:28:00,0.9848,0.9848,0.9846,0.9846,1266300000.0
2008-03-14 02:29:00,0.9846,0.9849,0.9846,0.9849,774400000.0
2008-03-14 02:30:00,0.9849,0.9849,0.9849,0.9849,998200000.0
2008-03-14 02:33:00,0.9849,0.9851,0.9849,0.9851,1837400000.0
2008-03-14 02:34:00,0.9851,0.9851,0.9851,0.9851,815200000.0
2008-03-14 02:35:00,0.9851,0.9851,0.9851,0.9851,957600000.0
2008-03-14 02:36:00,0.9851,0.9851,0.9851,0.9851,562600000.0
2008-03-14 02:37:00,0.9851,0.9852,0.9851,0.9852,1030400000.0
2008-03-14 02:38:00,0.9852,0.9852,0.9851,0.9851,521800000.0
2008-03-14 02:39:00,0.9851,0.9851,0.9846,0.9851,1123800000.0
2008-03-14 02:40:00,0.9851,0.9851,0.9851,0.9851,1075000000.0
2008-03-14 02:41:00,0.9851,0.9851,0.9846,0.9846,914600000.0
2008-03-14 02:42:00,0.9844,0.9844,0.9844,0.9844,198800000.0
2008-03-14 02:43:00,0.9848,0.9849,0.9848,0.9849,198800000.0
2008-03-14 02:44:00,0.9849,0.985,0.98445,0.98445,152300000.0
2008-03-14 02:45:00,0.98445,0.9848,0.98445,0.9848,1824400000.0
2008-03-14 02:46:00,0.9848,0.9848,0.9848,0.9848,508800000.0
2008-03-14 02:47:00,0.9848,0.9851,0.9847,0.9848,677500002.0
2008-03-14 02:48:00,0.9848,0.9848,0.9848,0.9848,604800000.0
2008-03-14 02:49:00,0.9848,0.9848,0.9847,0.9847,1088400000.0
2008-03-14 02:50:00,0.9844,0.9844,0.9844,0.9844,1487600000.0
2008-03-14 02:51:00,0.9847,0.9847,0.9847,0.9847,1487600000.0
2008-03-14 02:52:00,0.9847,0.9847,0.9847,0.9847,1380000000.0
2008-03-14 02:53:00,0.9847,0.9847,0.9847,0.9847,1388000000.0
2008-03-14 02:54:00,0.9847,0.9851,0.9847,0.9851,1542800000.0
2008-03-14 02:55:00,0.9851,0.98555,0.9851,0.98535,1422800000.0
2008-03-14 02:56:00,0.98535,0.9856,0.9853,0.9854,1509100001.0
2008-03-14 02:57:00,0.9854,0.9855,0.9852,0.9855,795800000.0
2008-03-14 02:58:00,0.9855,0.9855,0.9853,0.9855,278800000.0
2008-03-14 02:59:00,0.9855,0.9856,0.9855,0.9855,148500000.0
2008-03-14 03:00:00,0.9855,0.9855,0.9855,0.9855,226500000.0
2008-03-14 03:01:00,0.9855,0.9855,0.9852,0.9853,1612700000.0
2008-03-14 03:02:00,0.9853,0.9853,0.9852,0.9852,1423000000.0
2008-03-14 03:03:00,0.9834,0.9835,0.9833,0.9834,2083400000.0
2008-03-14 03:04:00,0.9852,0.9855,0.9852,0.9853,2083400000.0
2008-03-14 03:05:00,0.9853,0.9854,0.9853,0.9854,1144200000.0
2008-03-14 03:06:00,0.9854,0.9855,0.9853,0.9853,906600000.0
2008-03-14 03:07:00,0.9853,0.9855,0.9853,0.9855,330200000.0
2008-03-14 03:08:00,0.9855,0.9855,0.9852,0.9852,266300000.0
2008-03-14 03:09:00,0.9852,0.9852,0.9848,0.9849,956200000.0
2008-03-14 03:10:00,0.9849,0.9849,0.9849,0.9849,1317000000.0
2008-03-14 03:11:00,0.9849,0.9849,0.9849,0.9849,1779400000.0
2008-03-14 03:12:00,0.9849,0.985,0.9849,0.9849,745700000.0
2008-03-14 03:13:00,0.9849,0.9849,0.9849,0.9849,657500000.0
2008-03-14 03:14:00,0.9849,0.9849,0.9849,0.9849,405700000.0
2008-03-14 03:15:00,0.9849,0.9849,0.9849,0.9849,564200000.0
2008-03-14 03:16:00,0.9849,0.9849,0.9849,0.9849,423300000.0
2008-03-14 03:17:00,0.9849,0.9849,0.9848,0.9848,552900000.0
2008-03-14 03:18:00,0.9848,0.9848,0.9843,0.9843,484200000.0
2008-03-14 03:19:00,0.9843,0.9846,0.9843,0.9846,345900000.0
2008-03-14 03:20:00,0.9846,0.9846,0.9846,0.9846,371100000.0
2008-03-14 03:21:00,0.9846,0.9847,0.9843,0.9847,1620300000.0
2008-03-14 03:22:00,0.9847,0.9847,0.9847,0.9847,541000000.0
2008-03-14 03:23:00,0.9847,0.9847,0.9847,0.9847,564200000.0
2008-03-14 03:24:00,0.9847,0.9847,0.9843,0.9843,473000000.0
2008-03-14 03:25:00,0.9843,0.98445,0.9843,0.98445,1379600000.0
2008-03-14 03:26:00,0.9845,0.9845,0.9845,0.9845,67100000.0
2008-03-14 03:27:00,0.9845,0.9846,0.9845,0.9846,67600000.0
2008-03-14 03:28:00,0.9846,0.9846,0.9846,0.9846,65700000.0
2008-03-14 03:29:00,0.9846,0.9846,0.9844,0.9844,82900000.0
2008-03-14 03:30:00,0.9844,0.9844,0.9843,0.9843,825400000.0
2008-03-14 03:31:00,0.9843,0.9844,0.9843,0.9843,503100000.0
2008-03-14 03:32:00,0.9843,0.9843,0.9843,0.9843,652400000.0
2008-03-14 03:33:00,0.9843,0.9843,0.9843,0.9843,570000000.0
2008-03-14 03:34:00,0.9843,0.9843,0.9842,0.9843,605400000.0
2008-03-14 03:35:00,0.9843,0.9843,0.9843,0.9843,561600000.0
2008-03-14 03:36:00,0.9843,0.9843,0.9843,0.9843,556400000.0
2008-03-14 03:37:00,0.9843,0.9843,0.9843,0.9843,564200000.0
2008-03-14 03:38:00,0.9843,0.9843,0.9843,0.9843,546000000.0
2008-03-14 03:39:00,0.9843,0.9843,0.98415,0.9843,489000000.0
2008-03-14 03:40:00,0.9843,0.9844,0.9843,0.9844,901300000.0
2008-03-14 03:41:00,0.9844,0.9845,0.9844,0.9845,116000000.0
2008-03-14 03:42:00,0.9845,0.9845,0.9845,0.9845,65400000.0
2008-03-14 03:43:00,0.9845,0.9845,0.9844,0.9845,71200000.0
2008-03-14 03:44:00,0.9845,0.9845,0.9845,0.9845,64500000.0
2008-03-14 03:45:00,0.9845,0.9845,0.9844,0.9845,138400000.0
2008-03-14 03:46:00,0.9845,0.9845,0.9845,0.9845,65100000.0
2008-03-14 03:47:00,0.9845,0.9845,0.9845,0.9845,65400000.0
2008-03-14 03:48:00,0.9845,0.9845,0.9845,0.9845,64800000.0
2008-03-14 03:49:00,0.9845,0.9845,0.9845,0.9845,64800000.0
2008-03-14 03:50:00,0.9845,0.9845,0.9844,0.9844,217500000.0
2008-03-14 03:51:00,0.9844,0.9844,0.9844,0.9844,1591200000.0
2008-03-14 03:52:00,0.9844,0.9844,0.984,0.9842,459600000.0
2008-03-14 03:53:00,0.9842,0.9842,0.9842,0.9842,64800000.0
2008-03-14 03:54:00,0.9842,0.9842,0.984,0.984,83100000.0
2008-03-14 03:55:00,0.984,0.984,0.9838,0.9838,46700000.0
2008-03-14 03:56:00,0.9838,0.9839,0.9837,0.9837,389900000.0
2008-03-14 03:57:00,0.9837,0.9837,0.9837,0.9837,299700000.0
2008-03-14 03:58:00,0.9837,0.9837,0.9837,0.9837,64800000.0
2008-03-14 03:59:00,0.9837,0.9837,0.9834,0.9834,124400000.0
2008-03-14 04:00:00,0.9834,0.9834,0.9833,0.9833,180000000.0
2008-03-14 04:01:00,0.9836,0.9836,0.9836,0.9836,107900000.0
2008-03-14 04:02:00,0.9833,0.9834,0.9833,0.9834,107900000.0
2008-03-14 04:03:00,0.9834,0.9834,0.9832,0.9833,510300000.0
2008-03-14 04:04:00,0.9833,0.98345,0.9833,0.9833,621600000.0
2008-03-14 04:05:00,0.9835,0.9835,0.9835,0.9835,1474199969.0
2008-03-14 04:06:00,0.9833,0.9833,0.983,0.9831,1474199969.0
2008-03-14 04:07:00,0.9831,0.9831,0.9831,0.9831,1754800000.0
2008-03-14 04:08:00,0.9831,0.9831,0.9829,0.9829,1206000000.0
2008-03-14 04:09:00,0.9829,0.9829,0.9828,0.9829,622400000.0
2008-03-14 04:10:00,0.9834,0.9834,0.9834,0.9834,2059200000.0
2008-03-14 04:11:00,0.9829,0.98305,0.9829,0.98305,2059200000.0
2008-03-14 04:12:00,0.98305,0.9831,0.98305,0.9831,860000000.0
2008-03-14 04:13:00,0.9831,0.9831,0.9831,0.9831,864000000.0
2008-03-14 04:14:00,0.9835,0.9835,0.9834,0.9834,1304800000.0
2008-03-14 04:15:00,0.983,0.98305,0.983,0.98305,1304800000.0
2008-03-14 04:16:00,0.98305,0.98305,0.98305,0.98305,864000000.0
2008-03-14 04:17:00,0.98305,0.9832,0.98305,0.9832,1556800000.0
2008-03-14 04:18:00,0.9832,0.9832,0.9832,0.9832,586800000.0
2008-03-14 04:19:00,0.9832,0.9832,0.9832,0.9832,65100000.0
2008-03-14 04:20:00,0.9832,0.9832,0.9832,0.9832,64800000.0
2008-03-14 04:21:00,0.9832,0.98345,0.9832,0.98345,115000000.0
2008-03-14 04:22:00,0.98345,0.98345,0.98345,0.98345,172800000.0
2008-03-14 04:23:00,0.98345,0.98345,0.9832,0.9832,734800000.0
2008-03-14 04:24:00,0.9832,0.9832,0.9832,0.9832,907200000.0
2008-03-14 04:25:00,0.9832,0.9832,0.9832,0.9832,2147200000.0
2008-03-14 04:26:00,0.9832,0.9834,0.9832,0.9832,1549300001.0
2008-03-14 04:27:00,0.9835,0.9835,0.9835,0.9835,1667600000.0
2008-03-14 04:29:00,0.9836,0.9837,0.9836,0.9837,1667600000.0
2008-03-14 04:33:00,0.9836,0.9836,0.9836,0.9836,1667600000.0
2008-03-14 04:34:00,0.9837,0.9837,0.9837,0.9837,1667600000.0
2008-03-14 04:35:00,0.9832,0.9836,0.9832,0.9836,1667600000.0
2008-03-14 04:36:00,0.9836,0.9836,0.9836,0.9836,302400000.0
2008-03-14 04:37:00,0.9836,0.9836,0.9832,0.9832,940800000.0
2008-03-14 04:38:00,0.9832,0.9832,0.9831,0.9831,1932000000.0
2008-03-14 04:39:00,0.9831,0.9834,0.9831,0.9834,799300000.0
2008-03-14 04:40:00,0.9834,0.9835,0.9834,0.9834,471600000.0
2008-03-14 04:41:00,0.9834,0.9834,0.9834,0.9834,1564200000.0
2008-03-14 04:42:00,0.9834,0.9838,0.9834,0.9837,1861100000.0
2008-03-14 04:43:00,0.9837,0.9837,0.98325,0.98325,805000000.0
2008-03-14 04:44:00,0.98325,0.9837,0.98325,0.9837,540900000.0
2008-03-14 04:45:00,0.9837,0.9837,0.9837,0.9837,64800000.0
2008-03-14 04:46:00,0.9837,0.9837,0.9837,0.9837,64500000.0
2008-03-14 04:47:00,0.9837,0.9837,0.9837,0.9837,64800000.0
2008-03-14 04:48:00,0.9837,0.9837,0.9837,0.9837,64500000.0
2008-03-14 04:49:00,0.9837,0.9837,0.9837,0.9837,63600000.0
2008-03-14 04:50:00,0.9837,0.9837,0.9837,0.9837,65700000.0
2008-03-14 04:51:00,0.9837,0.9837,0.9836,0.9836,1563100000.0
2008-03-14 04:52:00,0.9836,0.984,0.9836,0.9836,621100000.0
2008-03-14 04:53:00,0.9836,0.9836,0.9836,0.9836,1771800000.0
2008-03-14 04:54:00,0.9836,0.9842,0.9836,0.9836,1987600000.0
2008-03-14 04:56:00,0.9838,0.984,0.9836,0.9836,767700000.0
2008-03-14 04:57:00,0.9836,0.9836,0.9836,0.9836,1026400000.0
2008-03-14 04:58:00,0.9836,0.9836,0.9836,0.9836,559000000.0
2008-03-14 04:59:00,0.9836,0.9836,0.9836,0.9836,572000000.0
2008-03-14 05:00:00,0.9836,0.9837,0.9836,0.9837,545600000.0
2008-03-14 05:01:00,0.9837,0.9837,0.9837,0.9837,559000000.0
2008-03-14 05:02:00,0.9837,0.9837,0.9837,0.9837,559000000.0
2008-03-14 05:03:00,0.9837,0.9837,0.9837,0.9837,561600000.0
2008-03-14 05:04:00,0.9837,0.9837,0.9837,0.9837,609600000.0
2008-03-14 05:05:00,0.9837,0.9837,0.9835,0.9835,455200000.0
2008-03-14 05:06:00,0.9835,0.9835,0.9835,0.9835,559000000.0
2008-03-14 05:07:00,0.9835,0.9835,0.9831,0.9835,280400000.0
2008-03-14 05:08:00,0.9835,0.9835,0.9835,0.9835,720600000.0
2008-03-14 05:09:00,0.9835,0.9835,0.9835,0.9835,561600000.0
2008-03-14 05:10:00,0.9835,0.9835,0.9835,0.9835,543400000.0
2008-03-14 05:11:00,0.9835,0.9835,0.9835,0.9835,556400000.0
2008-03-14 05:12:00,0.9835,0.9835,0.9835,0.9835,563200000.0
2008-03-14 05:13:00,0.9835,0.9836,0.9835,0.9836,223800000.0
2008-03-14 05:14:00,0.9836,0.9836,0.9836,0.9836,65100000.0
2008-03-14 05:15:00,0.9836,0.9836,0.9836,0.9836,65700000.0
2008-03-14 05:16:00,0.9836,0.9836,0.9836,0.9836,65100000.0
2008-03-14 05:17:00,0.9836,0.9836,0.9836,0.9836,65400000.0
2008-03-14 05:18:00,0.9836,0.9839,0.9835,0.9839,621400000.0
2008-03-14 05:19:00,0.9839,0.984,0.9836,0.9839,71000000.0
2008-03-14 05:20:00,0.9839,0.984,0.9839,0.984,72600000.0
2008-03-14 05:21:00,0.98405,0.9841,0.9839,0.9839,1404800000.0
2008-03-14 05:22:00,0.9839,0.9839,0.9839,0.9839,1813600000.0
2008-03-14 05:23:00,0.9839,0.9839,0.9838,0.9838,1781000000.0
2008-03-14 05:25:00,0.9826,0.9826,0.9824,0.9824,518400000.0
2008-03-14 05:26:00,0.9823,0.9823,0.9823,0.9823,518400000.0
2008-03-14 05:27:00,0.9824,0.9824,0.9823,0.9823,518400000.0
2008-03-14 05:28:00,0.9837,0.9837,0.9837,0.9837,518400000.0
2008-03-14 05:29:00,0.9837,0.9837,0.9837,0.9837,520800000.0
2008-03-14 05:30:00,0.9837,0.9837,0.9837,0.9837,520800000.0
2008-03-14 05:31:00,0.9837,0.9837,0.9837,0.9837,511200000.0
2008-03-14 05:32:00,0.9837,0.9837,0.9837,0.9837,518400000.0
2008-03-14 05:33:00,0.9837,0.9837,0.9836,0.9836,719200000.0
2008-03-14 05:34:00,0.9836,0.9836,0.9836,0.9836,864000000.0
2008-03-14 05:35:00,0.9836,0.9836,0.9836,0.9836,860000000.0
2008-03-14 05:36:00,0.9836,0.9836,0.9836,0.9836,1846600000.0
2008-03-14 05:37:00,0.9836,0.9836,0.9836,0.9836,898800000.0
2008-03-14 05:38:00,0.9836,0.9836,0.9836,0.9836,940800000.0
2008-03-14 05:39:00,0.9836,0.9836,0.9835,0.9835,1018600000.0
2008-03-14 05:40:00,0.9824,0.9824,0.982,0.9823,46700000.0
2008-03-14 05:41:00,0.9836,0.9836,0.9835,0.9836,46700000.0
2008-03-14 05:42:00,0.9836,0.9836,0.9836,0.9836,43200000.0
2008-03-14 05:43:00,0.9836,0.9836,0.9836,0.9836,42600000.0
2008-03-14 05:44:00,0.9836,0.9836,0.9836,0.9836,43000000.0
2008-03-14 05:45:00,0.9836,0.9836,0.9836,0.9836,43400000.0
2008-03-14 05:46:00,0.9836,0.9836,0.9832,0.9832,270400000.0
2008-03-14 05:47:00,0.9832,0.9833,0.9832,0.9833,659600000.0
2008-03-14 05:48:00,0.9833,0.9833,0.9832,0.9832,1329600000.0
2008-03-14 05:49:00,0.9829,0.9829,0.9829,0.9829,1988800000.0
2008-03-14 05:50:00,0.9832,0.9835,0.9832,0.9835,1988800000.0
2008-03-14 05:51:00,0.9835,0.9835,0.9832,0.9832,1760300000.0
2008-03-14 05:54:00,0.9825,0.9826,0.9825,0.9826,1540400000.0
2008-03-14 05:55:00,0.9825,0.9825,0.9825,0.9825,1540400000.0
2008-03-14 05:56:00,0.9826,0.9826,0.9825,0.9825,1540400000.0
2008-03-14 05:57:00,0.9824,0.9824,0.9823,0.9823,1540400000.0
2008-03-14 05:58:00,0.9824,0.9824,0.9821,0.9821,1540400000.0
2008-03-14 06:00:00,0.982,0.982,0.9818,0.9818,1540400000.0
2008-03-14 06:01:00,0.9831,0.9832,0.9831,0.9832,1540400000.0
2008-03-14 06:02:00,0.9832,0.9832,0.9832,0.9832,516000000.0
2008-03-14 06:03:00,0.9832,0.9832,0.9832,0.9832,513600000.0
2008-03-14 06:04:00,0.9832,0.9832,0.9832,0.9832,1140800000.0
2008-03-14 06:05:00,0.9832,0.9832,0.9832,0.9832,647200000.0
2008-03-14 06:07:00,0.983,0.9831,0.983,0.9831,1768800000.0
2008-03-14 06:08:00,0.9831,0.9831,0.9831,0.9831,561600000.0
2008-03-14 06:09:00,0.9831,0.9831,0.983,0.983,128600000.0
2008-03-14 06:10:00,0.983,0.983,0.983,0.983,64200000.0
2008-03-14 06:11:00,0.983,0.9832,0.983,0.983,98200000.0
2008-03-14 06:12:00,0.983,0.983,0.983,0.983,63900000.0
2008-03-14 06:13:00,0.983,0.983,0.983,0.983,64500000.0
2008-03-14 06:14:00,0.983,0.983,0.983,0.983,64200000.0
2008-03-14 06:15:00,0.983,0.983,0.983,0.983,64800000.0
2008-03-14 06:16:00,0.983,0.983,0.98295,0.98295,214500000.0
2008-03-14 06:17:00,0.98295,0.9834,0.98295,0.983,457300000.0
2008-03-14 06:18:00,0.983,0.983,0.983,0.983,887800000.0
2008-03-14 06:19:00,0.983,0.983,0.983,0.983,1207200000.0
2008-03-14 06:20:00,0.983,0.983,0.983,0.983,608800000.0
2008-03-14 06:21:00,0.983,0.983,0.983,0.983,513600000.0
2008-03-14 06:22:00,0.983,0.983,0.9828,0.9828,738400000.0
2008-03-14 06:23:00,0.9828,0.9828,0.9827,0.9827,940700000.0
2008-03-14 06:24:00,0.9827,0.9827,0.9826,0.9827,1312199967.0
2008-03-14 06:25:00,0.9827,0.9827,0.9825,0.9825,175900000.0
2008-03-14 06:26:00,0.9825,0.9825,0.9823,0.9823,1070600000.0
2008-03-14 06:27:00,0.9823,0.9824,0.9823,0.9823,543600000.0
2008-03-14 06:28:00,0.9823,0.9823,0.9823,0.9823,1754800000.0
2008-03-14 06:29:00,0.9823,0.9824,0.9823,0.9824,995800000.0
2008-03-14 06:30:00,0.9824,0.9824,0.9823,0.9824,850500000.0
2008-03-14 06:32:00,0.9826,0.9827,0.9824,0.9825,584400000.0
2008-03-14 06:33:00,0.9825,0.9825,0.9825,0.9825,64200000.0
2008-03-14 06:34:00,0.9825,0.9826,0.9825,0.9825,135400000.0
2008-03-14 06:35:00,0.9825,0.9825,0.9825,0.9825,64200000.0
2008-03-14 06:36:00,0.9825,0.9825,0.9825,0.9825,65100000.0
2008-03-14 06:37:00,0.9825,0.9825,0.9823,0.9823,196900000.0
2008-03-14 06:38:00,0.9823,0.9824,0.9823,0.9823,487000000.0
2008-03-14 06:39:00,0.9823,0.9823,0.9819,0.9821,562100000.0
2008-03-14 06:40:00,0.9821,0.9826,0.9821,0.98235,842400000.0
2008-03-14 06:41:00,0.98235,0.9827,0.98235,0.9827,457000000.0
2008-03-14 06:42:00,0.9827,0.9831,0.9827,0.9828,507600000.0
2008-03-14 06:43:00,0.9828,0.9831,0.9828,0.9829,844800000.0
2008-03-14 06:44:00,0.9829,0.9829,0.9829,0.9829,1038600000.0
2008-03-14 06:45:00,0.9829,0.9829,0.9829,0.9829,1241200000.0
2008-03-14 06:46:00,0.9829,0.9832,0.9828,0.983,721600000.0
2008-03-14 06:47:00,0.983,0.9831,0.983,0.9831,397000000.0
2008-03-14 06:48:00,0.9831,0.9831,0.9831,0.9831,63600000.0
2008-03-14 06:49:00,0.9831,0.9831,0.9828,0.983,325300000.0
2008-03-14 06:50:00,0.983,0.9831,0.9828,0.9828,487000000.0
2008-03-14 06:51:00,0.9828,0.9828,0.9828,0.9828,556400000.0
2008-03-14 06:52:00,0.9828,0.9828,0.9828,0.9828,556400000.0
2008-03-14 06:53:00,0.9828,0.9828,0.9826,0.9826,556200000.0
2008-03-14 06:54:00,0.9826,0.9826,0.9823,0.9825,739400000.0
2008-03-14 06:55:00,0.9825,0.9825,0.9822,0.9825,787000000.0
2008-03-14 06:56:00,0.9825,0.9825,0.9823,0.9823,1911200000.0
2008-03-14 07:00:00,0.982,0.9821,0.9819,0.9819,1743899940.0
2008-03-14 07:01:00,0.9819,0.9819,0.9819,0.9819,865800000.0
2008-03-14 07:02:00,0.9819,0.982,0.9819,0.982,791500000.0
2008-03-14 07:03:00,0.982,0.982,0.9819,0.982,926900000.0
2008-03-14 07:04:00,0.982,0.982,0.982,0.982,65100000.0
2008-03-14 07:05:00,0.982,0.98205,0.982,0.982,82300000.0
2008-03-14 07:06:00,0.982,0.982,0.982,0.982,63900000.0
2008-03-14 07:07:00,0.982,0.982,0.982,0.982,65400000.0
2008-03-14 07:08:00,0.982,0.982,0.98195,0.98195,72300000.0
2008-03-14 07:09:00,0.98195,0.98215,0.98195,0.9821,218400000.0
2008-03-14 07:10:00,0.982,0.982,0.982,0.982,551200000.0
2008-03-14 07:11:00,0.982,0.9821,0.982,0.9821,536200000.0
2008-03-14 07:12:00,0.982,0.982,0.982,0.982,593600000.0
2008-03-14 07:13:00,0.982,0.9821,0.982,0.982,538900000.0
2008-03-14 07:14:00,0.982,0.98215,0.982,0.982,538000000.0
2008-03-14 07:15:00,0.982,0.9822,0.982,0.982,567800000.0
2008-03-14 07:16:00,0.982,0.982,0.982,0.982,566800000.0
2008-03-14 07:17:00,0.982,0.982,0.982,0.982,548600000.0
2008-03-14 07:18:00,0.982,0.9821,0.9819,0.9819,586300000.0
2008-03-14 07:19:00,0.9819,0.98195,0.9817,0.9817,469200000.0
2008-03-14 07:20:00,0.9817,0.9817,0.9817,0.9817,559000000.0
2008-03-14 07:21:00,0.9817,0.9817,0.9817,0.9817,559000000.0
2008-03-14 07:22:00,0.9817,0.9817,0.9817,0.9817,618000000.0
2008-03-14 07:23:00,0.9817,0.9817,0.9816,0.9817,967600000.0
2008-03-14 07:24:00,0.9817,0.9817,0.9817,0.9817,64800000.0
2008-03-14 07:25:00,0.9817,0.9819,0.9817,0.9819,64900000.0
2008-03-14 07:26:00,0.9819,0.982,0.9817,0.9819,467500000.0
2008-03-14 07:27:00,0.9819,0.9819,0.9817,0.98175,403200000.0
2008-03-14 07:28:00,0.98175,0.98175,0.98175,0.98175,342400000.0
2008-03-14 07:29:00,0.98175,0.98175,0.98175,0.98175,284000000.0
2008-03-14 07:30:00,0.98175,0.98175,0.9817,0.98175,172000000.0
2008-03-14 07:31:00,0.98175,0.98175,0.98175,0.98175,170400000.0
2008-03-14 07:32:00,0.98175,0.98175,0.9817,0.98175,172000000.0
2008-03-14 07:33:00,0.98175,0.98175,0.9817,0.98175,494400000.0
2008-03-14 07:34:00,0.98175,0.98175,0.98175,0.98175,676800000.0
2008-03-14 07:35:00,0.98175,0.98185,0.98175,0.98185,573600000.0
2008-03-14 07:36:00,0.98185,0.982,0.98185,0.982,147500000.0
2008-03-14 07:37:00,0.982,0.982,0.982,0.982,63600000.0
2008-03-14 07:38:00,0.982,0.982,0.982,0.982,64800000.0
2008-03-14 07:39:00,0.982,0.982,0.982,0.982,64500000.0
2008-03-14 07:40:00,0.982,0.982,0.982,0.982,64800000.0
2008-03-14 07:41:00,0.982,0.982,0.982,0.982,63600000.0
2008-03-14 07:42:00,0.982,0.982,0.9817,0.9818,68000000.0
2008-03-14 07:43:00,0.9818,0.9818,0.9818,0.9818,63300000.0
2008-03-14 07:44:00,0.9818,0.9818,0.9818,0.9818,63900000.0
2008-03-14 07:45:00,0.9818,0.9818,0.9818,0.9818,64800000.0
2008-03-14 07:46:00,0.9818,0.9818,0.9818,0.9818,1273800000.0
2008-03-14 07:47:00,0.9818,0.9819,0.9818,0.9819,847200000.0
2008-03-14 07:48:00,0.9819,0.9819,0.9818,0.9819,719400000.0
2008-03-14 07:49:00,0.9819,0.9819,0.9819,0.9819,64500000.0
2008-03-14 07:50:00,0.9819,0.9822,0.9819,0.982,422100000.0
2008-03-14 07:51:00,0.982,0.982,0.9818,0.9819,708600000.0
2008-03-14 07:52:00,0.9819,0.9819,0.9819,0.9819,65100000.0
2008-03-14 07:53:00,0.9819,0.9819,0.9818,0.9818,1010600000.0
2008-03-14 07:54:00,0.9818,0.9819,0.9818,0.9819,1106000000.0
2008-03-14 07:55:00,0.9819,0.9819,0.9819,0.9819,561600000.0
2008-03-14 07:56:00,0.9819,0.9819,0.9819,0.9819,559000000.0
2008-03-14 07:57:00,0.9819,0.9819,0.9819,0.9819,559000000.0
2008-03-14 07:58:00,0.9819,0.9819,0.9819,0.9819,569400000.0
2008-03-14 07:59:00,0.9819,0.9819,0.9819,0.9819,555800000.0
2008-03-14 08:00:00,0.9819,0.9819,0.9819,0.9819,513600000.0
2008-03-14 08:01:00,0.9819,0.982,0.9819,0.982,1218600000.0
2008-03-14 08:03:00,0.9819,0.9819,0.9818,0.9818,1904600000.0
2008-03-14 08:04:00,0.982,0.9821,0.982,0.9821,1904600000.0
2008-03-14 08:05:00,0.9821,0.9821,0.982,0.9821,1315800000.0
2008-03-14 08:06:00,0.9821,0.9821,0.9821,0.9821,559000000.0
2008-03-14 08:07:00,0.9821,0.9821,0.9821,0.9821,531000000.0
2008-03-14 08:08:00,0.9821,0.9821,0.9821,0.9821,617200000.0
2008-03-14 08:09:00,0.9821,0.9821,0.982,0.982,1979000000.0
2008-03-14 08:10:00,0.982,0.9826,0.982,0.98215,486400000.0
2008-03-14 08:11:00,0.98215,0.9825,0.9821,0.98225,925800000.0
2008-03-14 08:12:00,0.98225,0.9825,0.9822,0.98225,563600000.0
2008-03-14 08:13:00,0.98225,0.9823,0.98225,0.9823,1219200000.0
2008-03-14 08:14:00,0.9823,0.9824,0.982,0.982,914800000.0
2008-03-14 08:15:00,0.982,0.982,0.98195,0.982,1478200000.0
2008-03-14 08:16:00,0.982,0.9821,0.982,0.982,1322000000.0
2008-03-14 08:17:00,0.982,0.9822,0.982,0.982,1037300000.0
2008-03-14 08:18:00,0.982,0.982,0.982,0.982,559000000.0
2008-03-14 08:19:00,0.982,0.982,0.982,0.982,561600000.0
2008-03-14 08:20:00,0.982,0.982,0.9819,0.9819,558600000.0
2008-03-14 08:21:00,0.9819,0.9822,0.9819,0.982,643000000.0
2008-03-14 08:22:00,0.982,0.982,0.9819,0.9819,480800000.0
2008-03-14 08:23:00,0.9819,0.9819,0.9819,0.9819,554000000.0
2008-03-14 08:24:00,0.9819,0.9819,0.9818,0.9819,319300000.0
2008-03-14 08:25:00,0.9819,0.98195,0.9818,0.98195,177200000.0
2008-03-14 08:26:00,0.98195,0.98195,0.9819,0.98195,86200000.0
2008-03-14 08:27:00,0.98195,0.98195,0.98195,0.98195,84400000.0
2008-03-14 08:28:00,0.98195,0.98195,0.98195,0.98195,86000000.0
2008-03-14 08:29:00,0.98195,0.98195,0.98195,0.98195,86000000.0
2008-03-14 08:30:00,0.98195,0.98195,0.98195,0.98195,86400000.0
2008-03-14 08:31:00,0.98195,0.98195,0.98195,0.98195,86000000.0
2008-03-14 08:32:00,0.98195,0.98195,0.98195,0.98195,87200000.0
2008-03-14 08:33:00,0.98195,0.98195,0.98195,0.98195,87200000.0
2008-03-14 08:34:00,0.98195,0.98195,0.98175,0.98175,127800000.0
2008-03-14 08:35:00,0.98175,0.9818,0.98175,0.9818,234400000.0
2008-03-14 08:36:00,0.9818,0.9818,0.98175,0.9818,345600000.0
2008-03-14 08:37:00,0.9818,0.98205,0.9818,0.98205,294400000.0
2008-03-14 08:38:00,0.98205,0.98205,0.98205,0.98205,173600000.0
2008-03-14 08:39:00,0.98205,0.98205,0.9815,0.9818,2100199893.0
2008-03-14 08:40:00,0.9818,0.9818,0.9816,0.9816,78600000.0
2008-03-14 08:41:00,0.9816,0.98195,0.9816,0.98195,1069400000.0
2008-03-14 08:42:00,0.98195,0.98215,0.98195,0.982,789300000.0
2008-03-14 08:43:00,0.982,0.982,0.982,0.982,661800000.0
2008-03-14 08:44:00,0.982,0.9825,0.982,0.9825,914700000.0
2008-03-14 08:45:00,0.9825,0.9826,0.9824,0.9824,89000000.0
2008-03-14 08:46:00,0.9824,0.9824,0.9824,0.9824,663200000.0
2008-03-14 08:47:00,0.9824,0.9824,0.9824,0.9824,559000000.0
2008-03-14 08:48:00,0.9824,0.9824,0.9824,0.9824,704000000.0
2008-03-14 08:49:00,0.9824,0.9824,0.9824,0.9824,618200000.0
2008-03-14 08:50:00,0.9824,0.9826,0.9824,0.9824,199500000.0
2008-03-14 08:51:00,0.9824,0.9825,0.9824,0.9824,150600000.0
2008-03-14 08:52:00,0.9824,0.98245,0.98235,0.98245,180000000.0
2008-03-14 08:53:00,0.98245,0.9825,0.9823,0.9823,615300000.0
2008-03-14 08:54:00,0.9823,0.9825,0.9823,0.9823,1113800000.0
2008-03-14 08:55:00,0.9823,0.9823,0.9822,0.9823,860600000.0
2008-03-14 08:56:00,0.9823,0.9823,0.9822,0.9822,252500000.0
2008-03-14 08:57:00,0.9822,0.9823,0.9822,0.9823,186100000.0
2008-03-14 08:58:00,0.9823,0.9823,0.9821,0.9821,825100000.0
2008-03-14 08:59:00,0.9821,0.9821,0.9821,0.9821,840000000.0
2008-03-14 09:00:00,0.9821,0.9821,0.982,0.982,560800000.0
2008-03-14 09:01:00,0.982,0.982,0.982,0.982,380800000.0
2008-03-14 09:02:00,0.982,0.982,0.982,0.982,596800000.0
2008-03-14 09:03:00,0.982,0.982,0.982,0.982,728000000.0
2008-03-14 09:04:00,0.982,0.9821,0.9819,0.982,407000000.0
2008-03-14 09:05:00,0.982,0.9821,0.982,0.982,233600000.0
2008-03-14 09:06:00,0.982,0.982,0.982,0.982,678400000.0
2008-03-14 09:07:00,0.982,0.9821,0.982,0.982,560200000.0
2008-03-14 09:08:00,0.982,0.982,0.982,0.982,672000000.0
2008-03-14 09:09:00,0.982,0.982,0.982,0.982,668800000.0
2008-03-14 09:10:00,0.982,0.982,0.982,0.982,707200000.0
2008-03-14 09:11:00,0.982,0.982,0.9819,0.9819,461500000.0
2008-03-14 09:12:00,0.98185,0.98185,0.98185,0.98185,212800000.0
2008-03-14 09:13:00,0.98185,0.98185,0.9816,0.9816,95300000.0
2008-03-14 09:14:00,0.9816,0.9818,0.9816,0.9818,64900000.0
2008-03-14 09:15:00,0.9818,0.9818,0.9818,0.9818,64200000.0
2008-03-14 09:16:00,0.9818,0.9818,0.9816,0.9816,66300000.0
2008-03-14 09:17:00,0.9816,0.9816,0.9816,0.9816,63900000.0
2008-03-14 09:18:00,0.9816,0.9816,0.9816,0.9816,63600000.0
2008-03-14 09:19:00,0.9816,0.9816,0.9815,0.9816,64900000.0
2008-03-14 09:20:00,0.9816,0.9816,0.9816,0.9816,64200000.0
2008-03-14 09:21:00,0.9816,0.9816,0.9816,0.9816,64500000.0
2008-03-14 09:22:00,0.9816,0.9816,0.9816,0.9816,63600000.0
2008-03-14 09:23:00,0.9816,0.982,0.9816,0.9818,67400000.0
2008-03-14 09:24:00,0.9818,0.98185,0.9816,0.9818,62900000.0
2008-03-14 09:25:00,0.9818,0.9818,0.9818,0.9818,63900000.0
2008-03-14 09:26:00,0.9818,0.9818,0.9818,0.9818,64200000.0
2008-03-14 09:27:00,0.9818,0.9818,0.9817,0.98175,96900000.0
2008-03-14 09:28:00,0.98175,0.9818,0.98175,0.9818,70900000.0
2008-03-14 09:29:00,0.9818,0.9821,0.9818,0.9818,114900000.0
2008-03-14 09:30:00,0.9818,0.982,0.9818,0.98185,441600000.0
2008-03-14 09:31:00,0.98185,0.9819,0.98185,0.98185,200800000.0
2008-03-14 09:32:00,0.98185,0.9821,0.98185,0.9821,154000000.0
2008-03-14 09:33:00,0.9821,0.98215,0.9821,0.98215,163200000.0
2008-03-14 09:34:00,0.98215,0.9822,0.98215,0.9822,296800000.0
2008-03-14 09:35:00,0.9822,0.9822,0.9821,0.98215,97600000.0
2008-03-14 09:36:00,0.98215,0.98215,0.98215,0.98215,21300000.0
2008-03-14 09:37:00,0.98215,0.98235,0.98215,0.98235,58300000.0
2008-03-14 09:38:00,0.98235,0.9825,0.9823,0.9825,171000000.0
2008-03-14 09:39:00,0.9825,0.98255,0.9825,0.9825,74300000.0
2008-03-14 09:40:00,0.9825,0.9825,0.9825,0.9825,63900000.0
2008-03-14 09:41:00,0.9825,0.9825,0.9825,0.9825,63600000.0
2008-03-14 09:42:00,0.9825,0.9827,0.9825,0.9827,84100000.0
2008-03-14 09:43:00,0.9827,0.983,0.98255,0.98255,105100000.0
2008-03-14 09:44:00,0.98255,0.98255,0.98255,0.98255,127600000.0
2008-03-14 09:45:00,0.98255,0.98255,0.98255,0.98255,214800000.0
2008-03-14 09:46:00,0.98255,0.98255,0.98255,0.98255,186900000.0
2008-03-14 09:47:00,0.98255,0.98255,0.98255,0.98255,214100000.0
2008-03-14 09:48:00,0.98255,0.98255,0.98255,0.98255,196300000.0
2008-03-14 09:49:00,0.98255,0.98255,0.98255,0.98255,217700000.0
2008-03-14 09:50:00,0.98255,0.9826,0.98255,0.9826,150100000.0
2008-03-14 09:51:00,0.98265,0.98265,0.98255,0.98255,373700000.0
2008-03-14 09:52:00,0.98255,0.9828,0.98255,0.98255,269400000.0
2008-03-14 09:53:00,0.98255,0.9826,0.98255,0.9826,90000000.0
2008-03-14 09:54:00,0.9826,0.9828,0.9825,0.9828,93300000.0
2008-03-14 09:55:00,0.9828,0.9828,0.9828,0.9828,64200000.0
2008-03-14 09:56:00,0.9828,0.9828,0.9826,0.9827,64100000.0
2008-03-14 09:57:00,0.9827,0.9827,0.9827,0.9827,63900000.0
2008-03-14 09:58:00,0.9827,0.9827,0.9827,0.9827,63900000.0
2008-03-14 09:59:00,0.9827,0.9827,0.98265,0.98265,680500000.0
2008-03-14 10:00:00,0.98265,0.98285,0.98265,0.98285,1240000000.0
2008-03-14 10:01:00,0.98285,0.98285,0.98285,0.98285,165600000.0
2008-03-14 10:02:00,0.98285,0.98315,0.98285,0.983,1499100000.0
2008-03-14 10:03:00,0.983,0.983,0.98275,0.98275,952000000.0
2008-03-14 10:04:00,0.98275,0.98295,0.98275,0.98295,1200100000.0
2008-03-14 10:05:00,0.98295,0.98325,0.9829,0.98315,2092000000.0
2008-03-14 10:06:00,0.98325,0.98325,0.98305,0.98315,1128500000.0
2008-03-14 10:07:00,0.98315,0.98315,0.98315,0.98315,96000000.0
2008-03-14 10:08:00,0.98315,0.9839,0.98315,0.9839,1571999980.0
2008-03-14 10:09:00,0.9839,0.9839,0.98355,0.9838,546800000.0
2008-03-14 10:10:00,0.9838,0.9841,0.9838,0.9841,1657700000.0
2008-03-14 10:11:00,0.9841,0.98415,0.98405,0.9841,1933199997.0
2008-03-14 10:12:00,0.9841,0.9841,0.98375,0.9839,294600000.0
2008-03-14 10:13:00,0.9839,0.98395,0.98375,0.9839,685100000.0
2008-03-14 10:14:00,0.9839,0.9839,0.98365,0.98365,355500001.0
2008-03-14 10:15:00,0.98365,0.9839,0.98365,0.98385,671000001.0
2008-03-14 10:16:00,0.98385,0.98385,0.98385,0.98385,275100000.0
2008-03-14 10:17:00,0.98385,0.98385,0.9832,0.9833,145200000.0
2008-03-14 10:18:00,0.9833,0.9834,0.983,0.9834,618400000.0
2008-03-14 10:19:00,0.9834,0.984,0.9833,0.98385,90500000.0
2008-03-14 10:20:00,0.98385,0.98385,0.9837,0.9837,62300000.0
2008-03-14 10:21:00,0.9837,0.984,0.9837,0.9839,293000000.0
2008-03-14 10:22:00,0.9839,0.9839,0.98375,0.9838,1186800000.0
2008-03-14 10:23:00,0.9838,0.9838,0.98335,0.98335,1253000000.0
2008-03-14 10:24:00,0.98335,0.98355,0.98335,0.98355,1583700000.0
2008-03-14 10:25:00,0.98355,0.98365,0.98355,0.98355,1721600000.0
2008-03-14 10:26:00,0.98355,0.98355,0.9833,0.9833,606400000.0
2008-03-14 10:27:00,0.9833,0.9833,0.9829,0.983,694500000.0
2008-03-14 10:28:00,0.983,0.98315,0.98295,0.98305,824900000.0
2008-03-14 10:29:00,0.98305,0.98355,0.98305,0.98355,748600000.0
2008-03-14 10:30:00,0.98355,0.9838,0.98345,0.9836,354000000.0
2008-03-14 10:31:00,0.9836,0.9836,0.9834,0.9835,116900000.0
2008-03-14 10:32:00,0.9834,0.9834,0.98305,0.98335,1798000000.0
2008-03-14 10:33:00,0.98335,0.98345,0.9833,0.9833,764600000.0
2008-03-14 10:34:00,0.9833,0.98345,0.9833,0.98335,1495000000.0
2008-03-14 10:35:00,0.98335,0.9837,0.98335,0.98355,1654400000.0
2008-03-14 10:36:00,0.98355,0.98375,0.98355,0.9836,172500000.0
2008-03-14 10:37:00,0.9836,0.9836,0.9836,0.9836,58500000.0
2008-03-14 10:38:00,0.9836,0.98375,0.9835,0.9836,89000000.0
2008-03-14 10:39:00,0.9836,0.9836,0.9833,0.9835,120300000.0
2008-03-14 10:40:00,0.9835,0.9839,0.9835,0.9839,84900000.0
2008-03-14 10:41:00,0.9839,0.9839,0.9837,0.9839,82300000.0
2008-03-14 10:42:00,0.9839,0.9841,0.9839,0.984,645400000.0
2008-03-14 10:43:00,0.984,0.984,0.9837,0.9838,152900000.0
2008-03-14 10:44:00,0.9838,0.9838,0.9837,0.9837,63600000.0
2008-03-14 10:45:00,0.9837,0.9837,0.9837,0.9837,63600000.0
2008-03-14 10:46:00,0.9837,0.9839,0.9837,0.9839,393900000.0
2008-03-14 10:47:00,0.9839,0.9839,0.9838,0.9838,138600000.0
2008-03-14 10:48:00,0.9838,0.98395,0.9838,0.9838,514700000.0
2008-03-14 10:49:00,0.9838,0.9838,0.9837,0.9837,244600000.0
2008-03-14 10:50:00,0.9837,0.984,0.9837,0.984,63900000.0
2008-03-14 10:51:00,0.984,0.984,0.9839,0.984,87900000.0
2008-03-14 10:52:00,0.984,0.9841,0.984,0.984,89300000.0
2008-03-14 10:53:00,0.984,0.9842,0.984,0.9842,110200000.0
2008-03-14 10:54:00,0.9842,0.9843,0.9842,0.9843,63600000.0
2008-03-14 10:55:00,0.9843,0.98465,0.9843,0.98465,72500000.0
2008-03-14 10:56:00,0.98465,0.98495,0.9846,0.98465,177500000.0
2008-03-14 10:57:00,0.98465,0.9848,0.9846,0.9846,90600000.0
2008-03-14 10:58:00,0.9846,0.9848,0.9846,0.9848,67700000.0
2008-03-14 10:59:00,0.9848,0.98505,0.9848,0.9849,86000000.0
2008-03-14 11:00:00,0.9849,0.9851,0.9848,0.9848,69400000.0
2008-03-14 11:01:00,0.9848,0.985,0.9847,0.9847,66600000.0
2008-03-14 11:02:00,0.9847,0.9847,0.9845,0.9845,73000000.0
2008-03-14 11:03:00,0.9845,0.9846,0.9844,0.9845,86300000.0
2008-03-14 11:04:00,0.9845,0.9846,0.9845,0.9845,111600000.0
2008-03-14 11:05:00,0.9845,0.98455,0.9844,0.9845,101700000.0
2008-03-14 11:06:00,0.9845,0.9845,0.9837,0.98395,787700000.0
2008-03-14 11:07:00,0.98395,0.9841,0.9837,0.9837,154400000.0
2008-03-14 11:08:00,0.9837,0.9839,0.9834,0.9836,744700000.0
2008-03-14 11:09:00,0.9836,0.98365,0.9833,0.9834,182600000.0
2008-03-14 11:10:00,0.9834,0.9836,0.9834,0.9836,124800000.0
2008-03-14 11:11:00,0.9836,0.9839,0.9836,0.9838,183600000.0
2008-03-14 11:12:00,0.9838,0.9839,0.9838,0.9839,67700000.0
2008-03-14 11:13:00,0.9839,0.984,0.98305,0.98345,308400000.0
2008-03-14 11:14:00,0.98345,0.9835,0.9833,0.9834,101799999.0
2008-03-14 11:15:00,0.9834,0.9836,0.9834,0.9836,65600000.0
2008-03-14 11:16:00,0.9836,0.9836,0.9827,0.9828,70000000.0
2008-03-14 11:17:00,0.9828,0.9828,0.9827,0.9827,64500000.0
2008-03-14 11:18:00,0.9827,0.98305,0.9826,0.98295,289100000.0
2008-03-14 11:19:00,0.98295,0.9831,0.9829,0.98305,198600000.0
2008-03-14 11:20:00,0.98305,0.9838,0.98305,0.98375,418300000.0
2008-03-14 11:21:00,0.98375,0.9838,0.9833,0.98345,184500000.0
2008-03-14 11:22:00,0.98345,0.98345,0.9833,0.9834,75800000.0
2008-03-14 11:23:00,0.9834,0.9834,0.9834,0.9834,63900000.0
2008-03-14 11:24:00,0.9834,0.9834,0.98305,0.98305,140900000.0
2008-03-14 11:25:00,0.983,0.9831,0.983,0.983,81600000.0
2008-03-14 11:26:00,0.983,0.983,0.983,0.983,64500000.0
2008-03-14 11:27:00,0.983,0.983,0.983,0.983,64200000.0
2008-03-14 11:28:00,0.983,0.983,0.983,0.983,64200000.0
2008-03-14 11:29:00,0.983,0.9833,0.983,0.9833,64100000.0
2008-03-14 11:30:00,0.9833,0.9833,0.9829,0.983,426000003.0
2008-03-14 11:31:00,0.983,0.9832,0.9829,0.9832,132100000.0
2008-03-14 11:32:00,0.9832,0.9834,0.9832,0.9832,282300000.0
2008-03-14 11:33:00,0.9832,0.9832,0.9832,0.9832,898800000.0
2008-03-14 11:34:00,0.9832,0.9836,0.9832,0.9834,682300000.0
2008-03-14 11:35:00,0.9834,0.9834,0.9834,0.9834,856200000.0
2008-03-14 11:36:00,0.9834,0.9836,0.9834,0.9836,337300000.0
2008-03-14 11:37:00,0.9836,0.984,0.9836,0.9839,660000000.0
2008-03-14 11:38:00,0.9839,0.9839,0.9838,0.9838,565000000.0
2008-03-14 11:39:00,0.9838,0.9838,0.9838,0.9838,63900000.0
2008-03-14 11:40:00,0.9838,0.984,0.9838,0.984,138600000.0
2008-03-14 11:41:00,0.984,0.98405,0.984,0.984,67100000.0
2008-03-14 11:42:00,0.984,0.9842,0.984,0.98405,126700000.0
2008-03-14 11:43:00,0.98405,0.98405,0.984,0.984,509100000.0
2008-03-14 11:44:00,0.984,0.9841,0.984,0.9841,86300000.0
2008-03-14 11:45:00,0.9841,0.9841,0.9841,0.9841,64200000.0
2008-03-14 11:46:00,0.9841,0.9841,0.9841,0.9841,63600000.0
2008-03-14 11:47:00,0.9841,0.9842,0.9841,0.9842,64500000.0
2008-03-14 11:48:00,0.9842,0.9842,0.98415,0.9842,58500000.0
2008-03-14 11:49:00,0.9842,0.9842,0.98415,0.98415,40850000.0
2008-03-14 11:50:00,0.98415,0.9844,0.98415,0.98415,215970000.0
2008-03-14 11:51:00,0.98415,0.98415,0.98415,0.98415,406050000.0
2008-03-14 11:52:00,0.98415,0.9843,0.984,0.9843,855860000.0
2008-03-14 11:53:00,0.9843,0.9843,0.984,0.9842,250600000.0
2008-03-14 11:54:00,0.9842,0.98445,0.9841,0.98445,92100000.0
2008-03-14 11:55:00,0.98445,0.9845,0.9844,0.9845,64900000.0
2008-03-14 11:56:00,0.9845,0.9846,0.9845,0.9845,64500000.0
2008-03-14 11:57:00,0.9845,0.9845,0.9845,0.9845,64200000.0
2008-03-14 11:58:00,0.9845,0.9851,0.9842,0.9845,703999998.0
2008-03-14 11:59:00,0.9845,0.9846,0.9845,0.98455,223100000.0
2008-03-14 12:00:00,0.98465,0.98465,0.9843,0.98435,192400000.0
2008-03-14 12:01:00,0.98435,0.98465,0.9843,0.98435,548900000.0
2008-03-14 12:02:00,0.98435,0.98445,0.9843,0.9843,485700000.0
2008-03-14 12:03:00,0.9843,0.9843,0.9842,0.9843,74500000.0
2008-03-14 12:04:00,0.9843,0.98445,0.98425,0.98445,90500000.0
2008-03-14 12:05:00,0.98445,0.98485,0.98435,0.98485,785600000.0
2008-03-14 12:06:00,0.98485,0.9855,0.98445,0.98465,404600000.0
2008-03-14 12:07:00,0.98485,0.9855,0.9847,0.9854,315200000.0
2008-03-14 12:08:00,0.9854,0.9855,0.9851,0.9853,195600000.0
2008-03-14 12:09:00,0.9853,0.9856,0.98505,0.9856,436600000.0
2008-03-14 12:10:00,0.9856,0.9858,0.9855,0.9856,80800000.0
2008-03-14 12:11:00,0.9856,0.9856,0.9856,0.9856,63000000.0
2008-03-14 12:12:00,0.9856,0.9857,0.9856,0.9857,69900000.0
2008-03-14 12:13:00,0.9857,0.986,0.9856,0.986,98500000.0
2008-03-14 12:14:00,0.986,0.9863,0.986,0.9862,89400000.0
2008-03-14 12:15:00,0.9862,0.9864,0.9861,0.9861,70600000.0
2008-03-14 12:16:00,0.9861,0.9861,0.986,0.986,67200000.0
2008-03-14 12:17:00,0.986,0.98605,0.9859,0.986,62500000.0
2008-03-14 12:18:00,0.986,0.98605,0.986,0.986,66500000.0
2008-03-14 12:19:00,0.986,0.9861,0.986,0.9861,79100000.0
2008-03-14 12:20:00,0.9861,0.9861,0.98565,0.9857,95500000.0
2008-03-14 12:21:00,0.9857,0.9857,0.98505,0.9851,246100000.0
2008-03-14 12:22:00,0.9851,0.9854,0.9848,0.9852,316200000.0
2008-03-14 12:23:00,0.9852,0.9854,0.9851,0.9853,101200000.0
2008-03-14 12:24:00,0.9853,0.9853,0.985,0.985,70500000.0
2008-03-14 12:25:00,0.985,0.98515,0.985,0.98505,853400000.0
2008-03-14 12:26:00,0.98505,0.9854,0.98505,0.9854,552800000.0
2008-03-14 12:27:00,0.9854,0.98565,0.9854,0.9854,853600000.0
2008-03-14 12:28:00,0.9854,0.98585,0.9854,0.98575,946600000.0
2008-03-14 12:29:00,0.98575,0.986,0.98575,0.986,452800000.0
2008-03-14 12:30:00,0.986,0.9862,0.9857,0.9857,589900000.0
2008-03-14 12:31:00,0.9857,0.986,0.9857,0.9858,736000000.0
2008-03-14 12:32:00,0.9858,0.986,0.9853,0.9853,390400000.0
2008-03-14 12:33:00,0.9853,0.9855,0.9853,0.9853,146300000.0
2008-03-14 12:34:00,0.9853,0.9853,0.9853,0.9853,213000000.0
2008-03-14 12:35:00,0.9853,0.9853,0.9853,0.9853,181100000.0
2008-03-14 12:36:00,0.9853,0.9853,0.9853,0.9853,63900000.0
2008-03-14 12:37:00,0.9853,0.9853,0.9853,0.9853,132400000.0
2008-03-14 12:38:00,0.9853,0.9853,0.9853,0.9853,213000000.0
2008-03-14 12:39:00,0.9853,0.9858,0.9853,0.9855,737200000.0
2008-03-14 12:40:00,0.9855,0.9855,0.9855,0.9855,977400000.0
2008-03-14 12:41:00,0.9855,0.9858,0.9855,0.9855,847100000.0
2008-03-14 12:42:00,0.9855,0.9858,0.9855,0.9858,176700000.0
2008-03-14 12:43:00,0.9858,0.9858,0.9858,0.9858,63900000.0
2008-03-14 12:44:00,0.9858,0.98595,0.9858,0.98595,225600000.0
2008-03-14 12:45:00,0.986,0.986,0.9859,0.98595,942000000.0
2008-03-14 12:46:00,0.98595,0.98595,0.9859,0.98595,907900000.0
2008-03-14 12:47:00,0.98595,0.9861,0.9859,0.9859,1214200000.0
2008-03-14 12:48:00,0.9859,0.9859,0.9858,0.9858,684300000.0
2008-03-14 12:49:00,0.9858,0.98615,0.9858,0.9861,135200000.0
2008-03-14 12:50:00,0.9861,0.98615,0.98605,0.98605,59400000.0
2008-03-14 12:51:00,0.98605,0.98615,0.98605,0.98605,53700000.0
2008-03-14 12:52:00,0.98605,0.98615,0.98605,0.98615,134300000.0
2008-03-14 12:53:00,0.98615,0.98615,0.986,0.986,58500000.0
2008-03-14 12:54:00,0.986,0.986,0.9858,0.9858,68700000.0
2008-03-14 12:55:00,0.9858,0.9858,0.98555,0.98565,46400000.0
2008-03-14 12:56:00,0.98565,0.98575,0.9856,0.98575,55700000.0
2008-03-14 12:57:00,0.98575,0.98585,0.9856,0.9856,71000000.0
2008-03-14 12:58:00,0.9856,0.9856,0.9856,0.9856,64200000.0
2008-03-14 12:59:00,0.9856,0.98575,0.9856,0.98575,63300000.0
2008-03-14 13:00:00,0.98575,0.98575,0.9855,0.98555,160100000.0
2008-03-14 13:01:00,0.98555,0.9862,0.98555,0.9862,120500000.0
2008-03-14 13:02:00,0.9862,0.9862,0.9862,0.9862,178200000.0
2008-03-14 13:03:00,0.9862,0.9862,0.9857,0.98575,332700000.0
2008-03-14 13:04:00,0.98575,0.98575,0.9855,0.98565,56000000.0
2008-03-14 13:05:00,0.98565,0.98565,0.98565,0.98565,44400000.0
2008-03-14 13:06:00,0.98565,0.98565,0.98565,0.98565,76000000.0
2008-03-14 13:07:00,0.98565,0.98565,0.9853,0.98535,79300000.0
2008-03-14 13:08:00,0.98535,0.98555,0.98535,0.98555,106700000.0
2008-03-14 13:09:00,0.98555,0.98575,0.98535,0.98555,386800000.0
2008-03-14 13:10:00,0.98555,0.98585,0.98515,0.98515,119900000.0
2008-03-14 13:11:00,0.98515,0.98585,0.98515,0.98585,254500000.0
2008-03-14 13:12:00,0.98585,0.98585,0.9856,0.9857,663800000.0
2008-03-14 13:13:00,0.9857,0.98585,0.9856,0.98585,839300000.0
2008-03-14 13:14:00,0.98585,0.9861,0.9857,0.9861,819000000.0
2008-03-14 13:15:00,0.9861,0.9868,0.9861,0.98645,228000000.0
2008-03-14 13:16:00,0.98645,0.98655,0.98645,0.98655,203200000.0
2008-03-14 13:17:00,0.98655,0.987,0.98655,0.987,456200000.0
2008-03-14 13:18:00,0.987,0.9875,0.98695,0.98745,186400000.0
2008-03-14 13:19:00,0.98745,0.9876,0.9874,0.9875,674000000.0
2008-03-14 13:20:00,0.9875,0.9875,0.9871,0.98715,308400000.0
2008-03-14 13:21:00,0.98715,0.9873,0.9871,0.9871,109100000.0
2008-03-14 13:22:00,0.9871,0.9876,0.98705,0.98735,193300000.0
2008-03-14 13:23:00,0.98735,0.98755,0.9873,0.9875,88400000.0
2008-03-14 13:24:00,0.9875,0.98755,0.9873,0.98735,90500000.0
2008-03-14 13:25:00,0.98735,0.9875,0.9873,0.9874,75600000.0
2008-03-14 13:26:00,0.9874,0.9885,0.98735,0.9882,201700000.0
2008-03-14 13:27:00,0.9882,0.9882,0.98755,0.9876,507700000.0
2008-03-14 13:28:00,0.9875,0.9879,0.9875,0.98755,382800000.0
2008-03-14 13:29:00,0.98755,0.98795,0.9875,0.98785,264700000.0
2008-03-14 13:30:00,0.98785,0.9882,0.98785,0.9882,1089700000.0
2008-03-14 13:31:00,0.9882,0.98835,0.98785,0.98795,1422200000.0
2008-03-14 13:32:00,0.98795,0.9885,0.98795,0.9882,260000000.0
2008-03-14 13:33:00,0.9882,0.9884,0.9882,0.9883,427700000.0
2008-03-14 13:34:00,0.9883,0.98835,0.9881,0.9882,170900000.0
2008-03-14 13:35:00,0.9882,0.9882,0.98805,0.9881,60000000.0
2008-03-14 13:36:00,0.9881,0.9881,0.98785,0.98785,63100000.0
2008-03-14 13:37:00,0.98785,0.98785,0.98765,0.98765,94100000.0
2008-03-14 13:38:00,0.98765,0.98765,0.98725,0.9875,466100000.0
2008-03-14 13:39:00,0.9875,0.9875,0.9875,0.9875,678600000.0
2008-03-14 13:40:00,0.9875,0.9885,0.9873,0.98835,639600000.0
2008-03-14 13:41:00,0.98835,0.98855,0.9883,0.9883,340900000.0
2008-03-14 13:42:00,0.9883,0.9886,0.98765,0.9886,516200000.0
2008-03-14 13:43:00,0.9886,0.9886,0.9882,0.9882,173400000.0
2008-03-14 13:44:00,0.9882,0.9882,0.9882,0.9882,63600000.0
2008-03-14 13:45:00,0.9882,0.9884,0.9882,0.9882,77300000.0
2008-03-14 13:46:00,0.9882,0.9884,0.9882,0.9884,86300000.0
2008-03-14 13:47:00,0.9884,0.98875,0.9882,0.98865,132500000.0
2008-03-14 13:48:00,0.98875,0.9891,0.9885,0.9891,266900000.0
2008-03-14 13:49:00,0.9891,0.9891,0.9888,0.9888,66300000.0
2008-03-14 13:50:00,0.9888,0.98885,0.98875,0.98885,79500000.0
2008-03-14 13:51:00,0.98885,0.9891,0.98885,0.9891,62000000.0
2008-03-14 13:52:00,0.9891,0.98945,0.98905,0.98915,178600000.0
2008-03-14 13:53:00,0.98915,0.9895,0.98915,0.98935,876100000.0
2008-03-14 13:54:00,0.98935,0.991,0.9893,0.9905,917100000.0
2008-03-14 13:55:00,0.9905,0.9913,0.9904,0.99105,437800000.0
2008-03-14 13:56:00,0.99105,0.99135,0.99075,0.9911,122400000.0
2008-03-14 13:57:00,0.9911,0.99135,0.99085,0.991,228000000.0
2008-03-14 13:58:00,0.991,0.99105,0.99085,0.991,189600000.0
2008-03-14 13:59:00,0.991,0.993,0.991,0.993,161600000.0
2008-03-14 14:00:00,0.993,0.9933,0.99215,0.99235,320800000.0
2008-03-14 14:01:00,0.99235,0.99315,0.99235,0.99295,269500000.0
2008-03-14 14:02:00,0.99295,0.99425,0.9927,0.99425,196200000.0
2008-03-14 14:03:00,0.99425,0.9946,0.99365,0.99405,275500000.0
2008-03-14 14:04:00,0.99415,0.9953,0.9937,0.99455,251300000.0
2008-03-14 14:05:00,0.99455,0.99455,0.99395,0.99425,250200000.0
2008-03-14 14:06:00,0.99425,0.99455,0.99405,0.99405,512200000.0
2008-03-14 14:07:00,0.99405,0.99435,0.9937,0.99375,370300000.0
2008-03-14 14:08:00,0.99405,0.99415,0.9939,0.99395,134700000.0
2008-03-14 14:09:00,0.99395,0.99415,0.99395,0.99395,202700000.0
2008-03-14 14:10:00,0.99395,0.99425,0.99385,0.99405,336450000.0
2008-03-14 14:11:00,0.99405,0.99415,0.99405,0.99405,257300000.0
2008-03-14 14:12:00,0.99405,0.99405,0.9939,0.99395,144200000.0
2008-03-14 14:13:00,0.99395,0.9942,0.9939,0.9941,239000000.0
2008-03-14 14:14:00,0.9941,0.9941,0.9937,0.9937,235600000.0
2008-03-14 14:15:00,0.9937,0.99395,0.9937,0.9937,237700000.0
2008-03-14 14:16:00,0.9937,0.9943,0.9937,0.99405,128900000.0
2008-03-14 14:17:00,0.994,0.9944,0.994,0.9944,83900000.0
2008-03-14 14:18:00,0.9944,0.9953,0.99425,0.9949,238900000.0
2008-03-14 14:19:00,0.9949,0.9953,0.99475,0.99495,160000000.0
2008-03-14 14:20:00,0.99505,0.9958,0.99475,0.99575,226700000.0
2008-03-14 14:21:00,0.99575,0.9965,0.99545,0.9965,237100000.0
2008-03-14 14:22:00,0.9965,0.9965,0.99625,0.9963,173800000.0
2008-03-14 14:23:00,0.9963,0.9964,0.99565,0.99565,222300000.0
2008-03-14 14:24:00,0.99565,0.9958,0.99555,0.9956,198600000.0
2008-03-14 14:25:00,0.9956,0.9957,0.9956,0.99565,85100000.0
2008-03-14 14:26:00,0.99565,0.99565,0.99505,0.9951,117595000.0
2008-03-14 14:27:00,0.9951,0.99515,0.9942,0.9944,304294000.0
2008-03-14 14:28:00,0.9944,0.99475,0.99435,0.99455,320200000.0
2008-03-14 14:29:00,0.99455,0.99495,0.99415,0.99435,213098000.0
2008-03-14 14:30:00,0.99435,0.99465,0.99315,0.99435,408100000.0
2008-03-14 14:31:00,0.99435,0.99435,0.9928,0.99345,343100000.0
2008-03-14 14:32:00,0.99335,0.99385,0.9933,0.9935,495700000.0
2008-03-14 14:33:00,0.9935,0.99485,0.99345,0.99415,321900000.0
2008-03-14 14:34:00,0.99415,0.99465,0.99385,0.99465,231200000.0
2008-03-14 14:35:00,0.99465,0.99465,0.9945,0.9946,166800000.0
2008-03-14 14:36:00,0.9946,0.99485,0.99455,0.99475,167600000.0
2008-03-14 14:37:00,0.9947,0.99485,0.99455,0.9947,168200000.0
2008-03-14 14:38:00,0.99465,0.99465,0.9938,0.9938,300400000.0
2008-03-14 14:39:00,0.9938,0.9946,0.99375,0.99415,171900000.0
2008-03-14 14:40:00,0.99415,0.99465,0.99365,0.9945,355099999.0
2008-03-14 14:41:00,0.9945,0.9948,0.9944,0.9948,149000000.0
2008-03-14 14:42:00,0.99475,0.9948,0.994,0.994,216000000.0
2008-03-14 14:43:00,0.994,0.99455,0.994,0.9945,184800000.0
2008-03-14 14:44:00,0.9945,0.9946,0.99445,0.99445,187200000.0
2008-03-14 14:45:00,0.99445,0.9946,0.9944,0.99445,251900000.0
2008-03-14 14:46:00,0.99445,0.99465,0.9944,0.9946,213700000.0
2008-03-14 14:47:00,0.9946,0.9946,0.99435,0.9944,190900000.0
2008-03-14 14:48:00,0.9944,0.9945,0.99435,0.9944,351500000.0
2008-03-14 14:49:00,0.9944,0.99445,0.9944,0.99445,281000000.0
2008-03-14 14:50:00,0.99445,0.99465,0.99445,0.9946,179600000.0
2008-03-14 14:51:00,0.99465,0.99505,0.99465,0.995,262400000.0
2008-03-14 14:52:00,0.995,0.9954,0.995,0.9952,224000000.0
2008-03-14 14:53:00,0.9952,0.9952,0.9945,0.99465,256700000.0
2008-03-14 14:54:00,0.99465,0.99465,0.9944,0.9944,310400000.0
2008-03-14 14:55:00,0.9944,0.9944,0.9942,0.99435,175300000.0
2008-03-14 14:56:00,0.99435,0.99435,0.9937,0.994,205900000.0
2008-03-14 14:57:00,0.994,0.994,0.9934,0.9934,137800000.0
2008-03-14 14:58:00,0.9934,0.9936,0.9934,0.9936,99800000.0
2008-03-14 14:59:00,0.9936,0.99365,0.99325,0.9935,321100000.0
2008-03-14 15:00:00,0.9935,0.99355,0.9934,0.9935,335800000.0
2008-03-14 15:01:00,0.99345,0.9935,0.9934,0.9934,77300000.0
2008-03-14 15:02:00,0.9934,0.99355,0.9934,0.9935,127300000.0
2008-03-14 15:03:00,0.9935,0.9937,0.9935,0.9936,135300000.0
2008-03-14 15:04:00,0.9936,0.994,0.99355,0.994,154800000.0
2008-03-14 15:05:00,0.994,0.9942,0.99375,0.9942,197900000.0
2008-03-14 15:06:00,0.9942,0.9942,0.9939,0.9939,143800000.0
2008-03-14 15:07:00,0.9939,0.9939,0.99385,0.9939,194600000.0
2008-03-14 15:08:00,0.9939,0.99395,0.99385,0.99395,137200000.0
2008-03-14 15:09:00,0.99395,0.99425,0.99385,0.99425,123300000.0
2008-03-14 15:10:00,0.99425,0.9944,0.9941,0.9941,121900000.0
2008-03-14 15:11:00,0.9941,0.9941,0.9938,0.99395,115600000.0
2008-03-14 15:12:00,0.99395,0.99415,0.99395,0.99405,185600000.0
2008-03-14 15:13:00,0.99405,0.9944,0.99395,0.9941,167400000.0
2008-03-14 15:14:00,0.9941,0.99555,0.99405,0.99555,175400000.0
2008-03-14 15:15:00,0.99555,0.99555,0.9942,0.99425,192300000.0
2008-03-14 15:16:00,0.99425,0.9945,0.99405,0.9942,216300000.0
2008-03-14 15:17:00,0.9942,0.99495,0.99405,0.9948,319800000.0
2008-03-14 15:18:00,0.9948,0.99485,0.9946,0.99465,160800000.0
2008-03-14 15:19:00,0.99465,0.99465,0.99435,0.9944,212200000.0
2008-03-14 15:20:00,0.9944,0.9945,0.99425,0.99425,151200000.0
2008-03-14 15:21:00,0.9943,0.9943,0.9941,0.9942,79800000.0
2008-03-14 15:22:00,0.9942,0.9946,0.9942,0.9945,132500000.0
2008-03-14 15:23:00,0.9945,0.9945,0.99405,0.9943,221200000.0
2008-03-14 15:24:00,0.9943,0.9944,0.994,0.99435,150200000.0
2008-03-14 15:25:00,0.99435,0.9946,0.994,0.9942,133000000.0
2008-03-14 15:26:00,0.9942,0.99455,0.9942,0.9945,130300000.0
2008-03-14 15:27:00,0.9945,0.9946,0.9943,0.9946,206100000.0
2008-03-14 15:28:00,0.9946,0.9948,0.99435,0.9944,275000000.0
2008-03-14 15:29:00,0.9944,0.9945,0.9943,0.9945,288500000.0
2008-03-14 15:30:00,0.9945,0.99455,0.9944,0.99445,161000000.0
2008-03-14 15:31:00,0.99445,0.995,0.9943,0.9943,185000000.0
2008-03-14 15:32:00,0.99435,0.9944,0.99415,0.9942,78900000.0
2008-03-14 15:33:00,0.9942,0.9943,0.99365,0.9938,224500000.0
2008-03-14 15:34:00,0.9938,0.9939,0.99355,0.99365,180400000.0
2008-03-14 15:35:00,0.99365,0.99365,0.9932,0.9935,115200000.0
2008-03-14 15:36:00,0.99355,0.9937,0.9931,0.9931,140400000.0
2008-03-14 15:37:00,0.9931,0.9932,0.99215,0.99215,290800000.0
2008-03-14 15:38:00,0.99215,0.99285,0.99195,0.99265,161500000.0
2008-03-14 15:39:00,0.99265,0.99315,0.99265,0.993,193993838.0
2008-03-14 15:40:00,0.993,0.99335,0.99295,0.9932,223500000.0
2008-03-14 15:41:00,0.9932,0.99345,0.9931,0.99335,93200000.0
2008-03-14 15:42:00,0.99335,0.99355,0.9926,0.9926,118500000.0
2008-03-14 15:43:00,0.9926,0.99295,0.9925,0.9927,204800000.0
2008-03-14 15:44:00,0.9927,0.99275,0.9923,0.9923,224800000.0
2008-03-14 15:45:00,0.9923,0.9928,0.99225,0.9928,179700000.0
2008-03-14 15:46:00,0.9928,0.99305,0.99265,0.9929,160700000.0
2008-03-14 15:47:00,0.9929,0.99315,0.9927,0.9928,155800000.0
2008-03-14 15:48:00,0.9928,0.9928,0.9926,0.99265,265800000.0
2008-03-14 15:49:00,0.99265,0.9932,0.9925,0.9925,113300000.0
2008-03-14 15:50:00,0.9925,0.9927,0.9921,0.99225,127400000.0
2008-03-14 15:51:00,0.99225,0.9928,0.9921,0.9922,176500000.0
2008-03-14 15:52:00,0.9922,0.9925,0.9921,0.99235,114400000.0
2008-03-14 15:53:00,0.9924,0.9927,0.99215,0.99225,107900000.0
2008-03-14 15:54:00,0.9922,0.99245,0.9911,0.9911,122300000.0
2008-03-14 15:55:00,0.9911,0.992,0.9911,0.9915,250550000.0
2008-03-14 15:56:00,0.99155,0.99175,0.9912,0.99135,127300000.0
2008-03-14 15:57:00,0.99135,0.99135,0.99055,0.99115,128100000.0
2008-03-14 15:58:00,0.99115,0.9914,0.99055,0.99055,224600000.0
2008-03-14 15:59:00,0.99055,0.99135,0.99055,0.99095,269500000.0
2008-03-14 16:00:00,0.99085,0.99105,0.99075,0.99085,259900000.0
2008-03-14 16:01:00,0.99085,0.99105,0.99005,0.9903,157200000.0
2008-03-14 16:02:00,0.9903,0.9908,0.9886,0.9886,245600000.0
2008-03-14 16:03:00,0.9886,0.98865,0.9877,0.98785,179937000.0
2008-03-14 16:04:00,0.98785,0.9882,0.9869,0.987,249900000.0
2008-03-14 16:05:00,0.987,0.987,0.98525,0.9861,355700000.0
2008-03-14 16:06:00,0.9861,0.9878,0.9861,0.98765,390499999.0
2008-03-14 16:07:00,0.98765,0.98765,0.9866,0.9872,293400000.0
2008-03-14 16:08:00,0.9872,0.9878,0.987,0.9875,114200000.0
2008-03-14 16:09:00,0.9875,0.9885,0.9875,0.9882,163400000.0
2008-03-14 16:10:00,0.9882,0.9883,0.98765,0.988,200600000.0
2008-03-14 16:11:00,0.988,0.9881,0.98725,0.9877,177600000.0
2008-03-14 16:12:00,0.9877,0.98795,0.9875,0.9878,128300000.0
2008-03-14 16:13:00,0.9878,0.9879,0.9876,0.9879,109447389.0
2008-03-14 16:14:00,0.9879,0.98805,0.9877,0.9877,97100000.0
2008-03-14 16:15:00,0.9877,0.988,0.9875,0.9877,111739447.0
2008-03-14 16:16:00,0.9877,0.9879,0.9874,0.98775,104600000.0
2008-03-14 16:17:00,0.98775,0.988,0.98745,0.9878,165000000.0
2008-03-14 16:18:00,0.9878,0.9883,0.98775,0.9878,426700000.0
2008-03-14 16:19:00,0.9878,0.988,0.9872,0.98755,982399998.0
2008-03-14 16:20:00,0.98755,0.988,0.9875,0.9879,677400000.0
2008-03-14 16:21:00,0.988,0.988,0.98775,0.9878,246800000.0
2008-03-14 16:22:00,0.9878,0.9878,0.987,0.9872,576400000.0
2008-03-14 16:23:00,0.9872,0.9875,0.98695,0.9871,588400000.0
2008-03-14 16:24:00,0.9871,0.9881,0.987,0.9881,578000000.0
2008-03-14 16:25:00,0.9881,0.9881,0.9871,0.9876,656800000.0
2008-03-14 16:26:00,0.9877,0.988,0.98765,0.9878,419100000.0
2008-03-14 16:27:00,0.9878,0.9879,0.98725,0.9879,607200000.0
2008-03-14 16:28:00,0.9879,0.9881,0.9877,0.988,721900000.0
2008-03-14 16:29:00,0.988,0.9881,0.988,0.9881,880300000.0
2008-03-14 16:30:00,0.9881,0.9881,0.98705,0.9872,829300000.0
2008-03-14 16:31:00,0.9872,0.9882,0.9872,0.988,596600000.0
2008-03-14 16:32:00,0.988,0.988,0.98775,0.9878,844499999.0
2008-03-14 16:33:00,0.9878,0.9881,0.9878,0.9878,1184600000.0
2008-03-14 16:34:00,0.9878,0.9882,0.9878,0.9881,975600000.0
2008-03-14 16:35:00,0.9881,0.9881,0.9879,0.988,687100000.0
2008-03-14 16:36:00,0.988,0.9882,0.988,0.9882,576200000.0
2008-03-14 16:37:00,0.9882,0.9883,0.9881,0.9882,537300000.0
2008-03-14 16:38:00,0.9882,0.9885,0.9882,0.9883,814800000.0
2008-03-14 16:39:00,0.9883,0.9883,0.9877,0.988,1013600000.0
2008-03-14 16:40:00,0.988,0.988,0.9876,0.9878,1142000000.0
2008-03-14 16:41:00,0.9878,0.9878,0.9871,0.9872,1386400002.0
2008-03-14 16:42:00,0.9872,0.98745,0.987,0.9872,1573600001.0
2008-03-14 16:43:00,0.9872,0.988,0.98705,0.9876,854500003.0
2008-03-14 16:44:00,0.9876,0.9877,0.98715,0.98755,1526299998.0
2008-03-14 16:45:00,0.98755,0.9878,0.9874,0.9874,933299999.0
2008-03-14 16:46:00,0.9874,0.9877,0.9874,0.9874,1904100000.0
2008-03-14 16:47:00,0.9874,0.9875,0.9873,0.9873,1463099998.0
2008-03-14 16:48:00,0.9873,0.9874,0.9873,0.9874,1609700000.0
2008-03-14 16:49:00,0.9874,0.9874,0.9871,0.9871,708400000.0
2008-03-14 16:50:00,0.9871,0.9878,0.9871,0.9877,722800000.0
2008-03-14 16:51:00,0.9877,0.9877,0.9874,0.9875,430900000.0
2008-03-14 16:52:00,0.9875,0.9876,0.9873,0.9875,1045600000.0
2008-03-14 16:53:00,0.9875,0.9878,0.9875,0.9877,864100000.0
2008-03-14 16:54:00,0.9877,0.9881,0.9877,0.988,518900000.0
2008-03-14 16:55:00,0.988,0.9882,0.9879,0.9882,454300000.0
2008-03-14 16:56:00,0.9882,0.9884,0.9877,0.9878,687700000.0
2008-03-14 16:57:00,0.9878,0.9881,0.9878,0.9881,340100000.0
2008-03-14 16:58:00,0.9881,0.9881,0.9875,0.9876,495700000.0
2008-03-14 16:59:00,0.9876,0.9884,0.9876,0.9883,614900000.0
2008-03-14 17:00:00,0.9883,0.9883,0.9877,0.9878,849800000.0
2008-03-14 17:01:00,0.9878,0.9883,0.9877,0.9882,662400000.0
2008-03-14 17:02:00,0.9882,0.9884,0.9881,0.9882,586000000.0
2008-03-14 17:03:00,0.9882,0.9885,0.9882,0.9885,725600000.0
2008-03-14 17:04:00,0.9885,0.9887,0.9884,0.9887,482100000.0
2008-03-14 17:05:00,0.9887,0.9894,0.9887,0.989,650100000.0
2008-03-14 17:06:00,0.989,0.9899,0.989,0.9895,596500000.0
2008-03-14 17:07:00,0.9895,0.9895,0.9889,0.9891,844699999.0
2008-03-14 17:08:00,0.9891,0.9891,0.9885,0.9888,579000000.0
2008-03-14 17:09:00,0.9888,0.9889,0.9887,0.9888,660100000.0
2008-03-14 17:10:00,0.9888,0.9892,0.9888,0.9889,927300000.0
2008-03-14 17:11:00,0.9889,0.989,0.9888,0.989,588200000.0
2008-03-14 17:12:00,0.989,0.9892,0.989,0.9892,972400000.0
2008-03-14 17:13:00,0.9892,0.9894,0.9892,0.9893,719600000.0
2008-03-14 17:14:00,0.9893,0.9893,0.9893,0.9893,66600000.0
2008-03-14 17:15:00,0.9893,0.9893,0.9888,0.9888,797800000.0
2008-03-14 17:16:00,0.9888,0.9899,0.9887,0.9888,770900000.0
2008-03-14 17:17:00,0.9888,0.989,0.9888,0.989,641200000.0
2008-03-14 17:18:00,0.989,0.9899,0.989,0.9896,640900000.0
2008-03-14 17:19:00,0.9896,0.9902,0.9896,0.99,670300000.0
2008-03-14 17:20:00,0.99,0.9907,0.99,0.9905,668600000.0
2008-03-14 17:21:00,0.9905,0.9905,0.9898,0.9902,729600000.0
2008-03-14 17:22:00,0.9902,0.9906,0.9902,0.9905,555300000.0
2008-03-14 17:23:00,0.9905,0.9905,0.9899,0.99,623900000.0
2008-03-14 17:24:00,0.99,0.99,0.9898,0.9899,638500000.0
2008-03-14 17:25:00,0.9899,0.9905,0.9899,0.9904,441800000.0
2008-03-14 17:26:00,0.9904,0.9905,0.99015,0.9902,640700000.0
2008-03-14 17:27:00,0.9902,0.9905,0.99015,0.9903,620600000.0
2008-03-14 17:28:00,0.9903,0.9905,0.99015,0.9902,458500000.0
2008-03-14 17:29:00,0.9902,0.9903,0.99015,0.99015,923700000.0
2008-03-14 17:30:00,0.99015,0.9904,0.99015,0.9903,344500000.0
2008-03-14 17:31:00,0.9903,0.9904,0.9902,0.9902,502600000.0
2008-03-14 17:32:00,0.9902,0.9903,0.9902,0.9902,1126600000.0
2008-03-14 17:33:00,0.9902,0.9903,0.99015,0.99015,907900000.0
2008-03-14 17:34:00,0.99015,0.9904,0.99015,0.9904,361800000.0
2008-03-14 17:35:00,0.9904,0.9904,0.9902,0.9902,297000000.0
2008-03-14 17:36:00,0.9902,0.9902,0.99015,0.99015,229001337.0
2008-03-14 17:37:00,0.99015,0.9902,0.99,0.99,562304961.0
2008-03-14 17:38:00,0.99,0.9901,0.9898,0.99,521800000.0
2008-03-14 17:39:00,0.99,0.9903,0.99,0.99,727400001.0
2008-03-14 17:40:00,0.99,0.9902,0.9896,0.9899,747100000.0
2008-03-14 17:41:00,0.9899,0.9901,0.9898,0.99,461400000.0
2008-03-14 17:42:00,0.99,0.9903,0.99,0.9902,498800000.0
2008-03-14 17:43:00,0.9902,0.9904,0.9902,0.9904,861200000.0
2008-03-14 17:44:00,0.9904,0.9906,0.9903,0.9905,647600000.0
2008-03-14 17:45:00,0.9905,0.9905,0.99005,0.9901,328100000.0
2008-03-14 17:46:00,0.9901,0.9907,0.9901,0.9905,462300000.0
2008-03-14 17:47:00,0.9905,0.9905,0.99,0.99,619600000.0
2008-03-14 17:48:00,0.99,0.99,0.9899,0.9899,780200000.0
2008-03-14 17:49:00,0.9899,0.99,0.9898,0.9898,908200000.0
2008-03-14 17:50:00,0.9898,0.9898,0.9887,0.9888,867800000.0
2008-03-14 17:51:00,0.9888,0.9894,0.9888,0.9893,938600000.0
2008-03-14 17:52:00,0.9893,0.9895,0.98925,0.98925,522400000.0
2008-03-14 17:53:00,0.98925,0.9893,0.9892,0.9892,555000000.0
2008-03-14 17:54:00,0.9892,0.9893,0.9891,0.9891,769100000.0
2008-03-14 17:55:00,0.9891,0.9895,0.9891,0.9893,957200000.0
2008-03-14 17:56:00,0.9893,0.9894,0.9891,0.9893,557400000.0
2008-03-14 17:57:00,0.9893,0.9893,0.9884,0.9885,564000000.0
2008-03-14 17:58:00,0.9885,0.9885,0.9872,0.9872,730400000.0
2008-03-14 17:59:00,0.9872,0.9873,0.9864,0.9867,475900000.0
2008-03-14 18:00:00,0.9867,0.9873,0.9867,0.9873,668900000.0
2008-03-14 18:01:00,0.9873,0.9879,0.9872,0.9872,582400000.0
2008-03-14 18:02:00,0.9872,0.9875,0.9872,0.9873,675400000.0
2008-03-14 18:03:00,0.9873,0.9874,0.9869,0.9871,501300000.0
2008-03-14 18:04:00,0.9871,0.9871,0.9869,0.987,722200010.0
2008-03-14 18:05:00,0.987,0.9874,0.987,0.987,644799991.0
2008-03-14 18:06:00,0.987,0.987,0.9867,0.9868,758200000.0
2008-03-14 18:07:00,0.9868,0.987,0.9867,0.9867,764100000.0
2008-03-14 18:08:00,0.9867,0.9868,0.9865,0.9866,446800000.0
2008-03-14 18:09:00,0.9866,0.9868,0.9866,0.9868,456100000.0
2008-03-14 18:10:00,0.9868,0.9874,0.9868,0.9872,464900000.0
2008-03-14 18:11:00,0.9872,0.9876,0.9872,0.9876,511000000.0
2008-03-14 18:12:00,0.9876,0.9876,0.9874,0.9874,472500000.0
2008-03-14 18:13:00,0.9874,0.9874,0.9871,0.9872,979200000.0
2008-03-14 18:14:00,0.9872,0.9874,0.9872,0.9872,1005689791.0
2008-03-14 18:15:00,0.9873,0.9873,0.9872,0.9872,379700000.0
2008-03-14 18:16:00,0.9872,0.9872,0.9872,0.9872,192200000.0
2008-03-14 18:17:00,0.9872,0.9872,0.9872,0.9872,234800000.0
2008-03-14 18:18:00,0.9872,0.9872,0.9871,0.9871,202200000.0
2008-03-14 18:19:00,0.9871,0.9871,0.987,0.987,1113200000.0
2008-03-14 18:20:00,0.987,0.9873,0.9868,0.9869,999600000.0
2008-03-14 18:21:00,0.9869,0.9872,0.9868,0.987,1064899990.0
2008-03-14 18:22:00,0.987,0.987,0.987,0.987,1004400000.0
2008-03-14 18:23:00,0.987,0.9872,0.9867,0.9872,465900000.0
2008-03-14 18:24:00,0.9872,0.9872,0.9862,0.9863,889900000.0
2008-03-14 18:25:00,0.9863,0.987,0.9863,0.9867,692000000.0
2008-03-14 18:26:00,0.9867,0.9869,0.9867,0.9867,453500000.0
2008-03-14 18:27:00,0.9867,0.9867,0.9861,0.9862,222900000.0
2008-03-14 18:28:00,0.9862,0.9863,0.9859,0.9863,433900000.0
2008-03-14 18:29:00,0.9863,0.9863,0.9856,0.9856,507400000.0
2008-03-14 18:30:00,0.9856,0.9861,0.9856,0.9858,686300000.0
2008-03-14 18:31:00,0.9858,0.986,0.9858,0.986,554600000.0
2008-03-14 18:32:00,0.986,0.9862,0.9859,0.9862,579900000.0
2008-03-14 18:33:00,0.9862,0.9864,0.9861,0.9862,262500000.0
2008-03-14 18:34:00,0.9862,0.9863,0.9861,0.9862,689200000.0
2008-03-14 18:35:00,0.9862,0.9863,0.9861,0.98615,336400000.0
2008-03-14 18:36:00,0.98615,0.9862,0.9859,0.9859,254500000.0
2008-03-14 18:37:00,0.9859,0.9859,0.9859,0.9859,251600000.0
2008-03-14 18:38:00,0.9859,0.9859,0.9852,0.9852,590700000.0
2008-03-14 18:39:00,0.9852,0.98535,0.985,0.9851,787500001.0
2008-03-14 18:40:00,0.9851,0.9855,0.9851,0.9853,968200000.0
2008-03-14 18:41:00,0.9853,0.9853,0.9849,0.985,588000000.0
2008-03-14 18:42:00,0.985,0.9851,0.9848,0.985,851599999.0
2008-03-14 18:43:00,0.985,0.9852,0.9848,0.9849,466800000.0
2008-03-14 18:44:00,0.9849,0.9849,0.9846,0.9846,576000000.0
2008-03-14 18:45:00,0.9846,0.9848,0.9846,0.9848,731400000.0
2008-03-14 18:46:00,0.9848,0.9854,0.9848,0.9854,1016200000.0
2008-03-14 18:47:00,0.9854,0.9856,0.985,0.9854,958599996.0
2008-03-14 18:48:00,0.9854,0.9855,0.98525,0.9854,419300000.0
2008-03-14 18:49:00,0.9854,0.9855,0.9853,0.9855,902600000.0
2008-03-14 18:50:00,0.9855,0.9857,0.9853,0.9853,413300000.0
2008-03-14 18:51:00,0.9853,0.98535,0.9852,0.9852,361500000.0
2008-03-14 18:52:00,0.9852,0.9855,0.9851,0.9854,1136800000.0
2008-03-14 18:53:00,0.9854,0.9857,0.9852,0.9854,746900000.0
2008-03-14 18:54:00,0.9854,0.9856,0.9854,0.9855,569300000.0
2008-03-14 18:55:00,0.9855,0.9855,0.9854,0.9854,311600000.0
2008-03-14 18:56:00,0.9854,0.9863,0.9854,0.9861,372200000.0
2008-03-14 18:57:00,0.9861,0.9864,0.9861,0.9864,613100000.0
2008-03-14 18:58:00,0.9864,0.987,0.9864,0.987,994400000.0
2008-03-14 18:59:00,0.987,0.9877,0.9869,0.9877,958800000.0
2008-03-14 19:00:00,0.9877,0.9878,0.9868,0.9871,657800000.0
2008-03-14 19:01:00,0.9871,0.9874,0.987,0.9874,525600000.0
2008-03-14 19:02:00,0.9874,0.9874,0.9871,0.9871,961600000.0
2008-03-14 19:03:00,0.9871,0.9874,0.98695,0.9871,1094700000.0
2008-03-14 19:04:00,0.987,0.9871,0.9869,0.9871,1446199999.0
2008-03-14 19:05:00,0.9871,0.9871,0.987,0.987,950800000.0
2008-03-14 19:06:00,0.987,0.9871,0.9868,0.9871,860800000.0
2008-03-14 19:07:00,0.9871,0.9873,0.9869,0.9869,1099300000.0
2008-03-14 19:08:00,0.9869,0.9872,0.9869,0.987,1338900000.0
2008-03-14 19:09:00,0.987,0.987,0.987,0.987,950300000.0
2008-03-14 19:10:00,0.987,0.987,0.9868,0.9869,1299600000.0
2008-03-14 19:11:00,0.9869,0.9869,0.9869,0.9869,1372000000.0
2008-03-14 19:12:00,0.9869,0.9869,0.9868,0.98685,292800000.0
2008-03-14 19:13:00,0.98685,0.9869,0.9868,0.9868,747300000.0
2008-03-14 19:14:00,0.9868,0.9876,0.9868,0.9873,879800000.0
2008-03-14 19:15:00,0.9873,0.9876,0.9873,0.9876,1036500000.0
2008-03-14 19:16:00,0.9876,0.9877,0.9876,0.9876,622900000.0
2008-03-14 19:17:00,0.9876,0.9876,0.9876,0.9876,724400000.0
2008-03-14 19:18:00,0.9876,0.9876,0.9874,0.9874,931700000.0
2008-03-14 19:19:00,0.9874,0.9876,0.9874,0.9876,789000000.0
2008-03-14 19:20:00,0.9876,0.9876,0.9874,0.9874,706600000.0
2008-03-14 19:21:00,0.9874,0.9874,0.987,0.987,720400001.0
2008-03-14 19:22:00,0.987,0.9875,0.987,0.9875,846400000.0
2008-03-14 19:23:00,0.9875,0.9875,0.9871,0.9873,609600000.0
2008-03-14 19:24:00,0.9873,0.9873,0.987,0.9871,457400000.0
2008-03-14 19:25:00,0.9871,0.9872,0.9869,0.987,708100000.0
2008-03-14 19:26:00,0.987,0.9871,0.987,0.9871,727500000.0
2008-03-14 19:27:00,0.9871,0.9872,0.9871,0.9872,666500000.0
2008-03-14 19:28:00,0.9872,0.9873,0.9871,0.9871,1489900000.0
2008-03-14 19:29:00,0.9871,0.9873,0.987,0.9872,381800000.0
2008-03-14 19:30:00,0.9872,0.9872,0.9871,0.9871,1316200000.0
2008-03-14 19:31:00,0.9871,0.9872,0.9871,0.9871,1035300000.0
2008-03-14 19:32:00,0.9871,0.9873,0.9868,0.9869,732000000.0
2008-03-14 19:33:00,0.9869,0.9871,0.9869,0.987,277800000.0
2008-03-14 19:34:00,0.987,0.9871,0.987,0.987,473600000.0
2008-03-14 19:35:00,0.987,0.9871,0.9868,0.9868,550500000.0
2008-03-14 19:36:00,0.9868,0.9871,0.9868,0.9871,396300000.0
2008-03-14 19:37:00,0.9871,0.9871,0.9869,0.987,877600000.0
2008-03-14 19:38:00,0.987,0.9871,0.9863,0.987,563900000.0
2008-03-14 19:39:00,0.987,0.987,0.9868,0.9868,1845500000.0
2008-03-14 19:40:00,0.9868,0.9871,0.9865,0.9866,639100001.0
2008-03-14 19:41:00,0.9866,0.9871,0.9861,0.9871,801900000.0
2008-03-14 19:42:00,0.9871,0.9875,0.987,0.987,476300000.0
2008-03-14 19:43:00,0.987,0.9874,0.9869,0.9869,781700000.0
2008-03-14 19:44:00,0.98685,0.9871,0.9868,0.9871,855000000.0
2008-03-14 19:45:00,0.9871,0.9873,0.987,0.9871,693300000.0
2008-03-14 19:46:00,0.9871,0.9874,0.9871,0.9874,528000000.0
2008-03-14 19:47:00,0.9873,0.9874,0.9859,0.9864,487300000.0
2008-03-14 19:48:00,0.9864,0.9867,0.9864,0.9865,430500000.0
2008-03-14 19:49:00,0.9865,0.9865,0.9862,0.9863,867300000.0
2008-03-14 19:50:00,0.9863,0.9865,0.9862,0.9862,491300000.0
2008-03-14 19:51:00,0.9862,0.9863,0.9862,0.9863,883900000.0
2008-03-14 19:52:00,0.9863,0.9864,0.9863,0.9863,1508700000.0
2008-03-14 19:53:00,0.9863,0.9863,0.9863,0.9863,711600000.0
2008-03-14 19:54:00,0.9863,0.9864,0.9857,0.986,901700000.0
2008-03-14 19:55:00,0.986,0.9863,0.986,0.986,757600000.0
2008-03-14 19:56:00,0.986,0.9861,0.986,0.9861,545700000.0
2008-03-14 19:57:00,0.9861,0.9861,0.9857,0.9858,853699994.0
2008-03-14 19:58:00,0.9858,0.9861,0.9858,0.986,1101200000.0
2008-03-14 19:59:00,0.986,0.986,0.9858,0.9859,902900000.0
2008-03-14 20:00:00,0.9859,0.9869,0.98585,0.98585,271800000.0
2008-03-14 20:01:00,0.9858,0.986,0.9858,0.986,784000000.0
2008-03-14 20:02:00,0.986,0.9862,0.9859,0.9862,857900000.0
2008-03-14 20:03:00,0.9862,0.9862,0.986,0.986,1125100000.0
2008-03-14 20:04:00,0.986,0.986,0.9859,0.9859,562000000.0
2008-03-14 20:05:00,0.9859,0.986,0.9858,0.9858,1860800000.0
2008-03-14 20:06:00,0.9858,0.9863,0.9858,0.9861,786200000.0
2008-03-14 20:07:00,0.9861,0.9862,0.9861,0.9861,504900000.0
2008-03-14 20:08:00,0.9861,0.9862,0.9861,0.9861,880500000.0
2008-03-14 20:09:00,0.9861,0.9861,0.9861,0.9861,308800000.0
2008-03-14 20:10:00,0.9861,0.9861,0.9859,0.9859,266200000.0
2008-03-14 20:11:00,0.9859,0.9862,0.9859,0.9862,544900000.0
2008-03-14 20:12:00,0.9862,0.9864,0.9862,0.9864,1102700000.0
2008-03-14 20:13:00,0.9864,0.9864,0.9862,0.9862,790600000.0
2008-03-14 20:14:00,0.9862,0.9863,0.9862,0.9863,804700000.0
2008-03-14 20:15:00,0.9863,0.9863,0.986,0.9861,915500000.0
2008-03-14 20:16:00,0.9861,0.9864,0.986,0.9861,868600000.0
2008-03-14 20:17:00,0.9861,0.9861,0.9858,0.9858,750700000.0
2008-03-14 20:18:00,0.9858,0.9859,0.9858,0.9859,1108500000.0
2008-03-14 20:19:00,0.986,0.986,0.9853,0.9855,1072700000.0
2008-03-14 20:20:00,0.9855,0.9856,0.9851,0.9855,789700000.0
2008-03-14 20:21:00,0.9857,0.9857,0.9854,0.9856,1011899995.0
2008-03-14 20:22:00,0.9856,0.9857,0.9856,0.9857,520100000.0
2008-03-14 20:23:00,0.9857,0.986,0.9857,0.986,920800000.0
2008-03-14 20:24:00,0.986,0.9864,0.9859,0.9862,303500000.0
2008-03-14 20:25:00,0.9862,0.9862,0.9856,0.9856,782200000.0
2008-03-14 20:26:00,0.9856,0.9864,0.9856,0.9864,533900001.0
2008-03-14 20:27:00,0.9864,0.9864,0.9861,0.9863,552300000.0
2008-03-14 20:28:00,0.9863,0.9867,0.9863,0.9865,540300000.0
2008-03-14 20:29:00,0.9865,0.9869,0.9865,0.9868,462100000.0
2008-03-14 20:30:00,0.9868,0.9869,0.9868,0.9869,383300000.0
2008-03-14 20:31:00,0.9869,0.9869,0.9867,0.9867,317800000.0
2008-03-14 20:32:00,0.9867,0.9867,0.9863,0.9864,302200000.0
2008-03-14 20:33:00,0.9864,0.9866,0.9864,0.9865,252600000.0
2008-03-14 20:34:00,0.9865,0.9867,0.9865,0.9866,222200000.0
2008-03-14 20:35:00,0.9866,0.9867,0.9861,0.9862,272100000.0
2008-03-14 20:36:00,0.9863,0.9867,0.9861,0.9862,164200000.0
2008-03-14 20:37:00,0.9862,0.9864,0.9856,0.9859,153500000.0
2008-03-14 20:38:00,0.9859,0.9865,0.9859,0.9861,144600000.0
2008-03-14 20:39:00,0.9861,0.9861,0.9857,0.986,247900000.0
2008-03-14 20:40:00,0.986,0.9862,0.986,0.9862,222100000.0
2008-03-14 20:41:00,0.9862,0.9863,0.9853,0.9853,455300000.0
2008-03-14 20:42:00,0.9853,0.9853,0.9845,0.9848,263100000.0
2008-03-14 20:43:00,0.9848,0.9848,0.9841,0.9841,274500000.0
2008-03-14 20:44:00,0.9841,0.9843,0.984,0.984,331100000.0
2008-03-14 20:45:00,0.9841,0.9844,0.984,0.9843,631800000.0
2008-03-14 20:46:00,0.9843,0.9847,0.9843,0.9847,725600000.0
2008-03-14 20:47:00,0.9847,0.9847,0.9847,0.9847,65300000.0
2008-03-14 20:48:00,0.9847,0.985,0.9846,0.985,477800000.0
2008-03-14 20:49:00,0.985,0.9852,0.9849,0.9852,533600000.0
2008-03-14 20:50:00,0.9852,0.9852,0.9848,0.985,1376400000.0
2008-03-14 20:51:00,0.985,0.9851,0.985,0.985,359800000.0
2008-03-14 20:52:00,0.985,0.9851,0.985,0.9851,1215900000.0
2008-03-14 20:53:00,0.9851,0.9854,0.9851,0.9854,372000000.0
2008-03-14 20:54:00,0.9854,0.9855,0.9854,0.9855,244900000.0
2008-03-14 20:55:00,0.9855,0.9855,0.9854,0.9854,505100000.0
2008-03-14 20:56:00,0.9854,0.9854,0.9854,0.9854,86700000.0
2008-03-14 20:57:00,0.9854,0.9854,0.9849,0.9852,184600000.0
2008-03-14 20:58:00,0.9852,0.9852,0.9848,0.9851,496100000.0
2008-03-14 20:59:00,0.9851,0.9862,0.9851,0.9862,949300000.0
2008-03-14 21:00:00,0.9862,0.9863,0.9859,0.9861,1067500001.0
2008-03-14 21:01:00,0.9861,0.9861,0.9857,0.9857,974300000.0
2008-03-14 21:02:00,0.9857,0.9858,0.9856,0.9856,757200000.0
2008-03-14 21:03:00,0.9856,0.9858,0.9854,0.9856,801900000.0
2008-03-14 21:04:00,0.9856,0.9857,0.9856,0.9856,1148300000.0
2008-03-14 21:05:00,0.9856,0.9857,0.9856,0.9857,1135000000.0
2008-03-14 21:06:00,0.9857,0.9857,0.9856,0.9856,1515500000.0
2008-03-14 21:07:00,0.9856,0.9857,0.9856,0.9857,1427900000.0
2008-03-14 21:08:00,0.9857,0.9858,0.9857,0.9858,719400000.0
2008-03-14 21:09:00,0.9858,0.9858,0.9858,0.9858,700000000.0
2008-03-14 21:10:00,0.9858,0.9858,0.9858,0.9858,766500000.0
2008-03-14 21:11:00,0.9858,0.9859,0.9858,0.9859,773700000.0
2008-03-14 21:12:00,0.9859,0.986,0.9859,0.9859,807600000.0
2008-03-14 21:13:00,0.9859,0.9864,0.9859,0.9864,987600000.0
2008-03-14 21:14:00,0.9864,0.9865,0.98615,0.98615,260600000.0
2008-03-14 21:15:00,0.98615,0.9867,0.986,0.9865,159400000.0
2008-03-14 21:16:00,0.9865,0.9868,0.9859,0.98605,403900000.0
2008-03-14 21:17:00,0.98605,0.98605,0.9859,0.9859,635400000.0
2008-03-14 21:18:00,0.9859,0.9861,0.9859,0.98595,593900000.0
2008-03-14 21:19:00,0.98595,0.98595,0.9857,0.9857,507500000.0
2008-03-14 21:20:00,0.9857,0.9858,0.9856,0.9856,1030400000.0
2008-03-14 21:21:00,0.9856,0.9857,0.9856,0.9857,471900000.0
2008-03-14 21:22:00,0.9857,0.9857,0.9855,0.98555,724200000.0
2008-03-14 21:23:00,0.98555,0.9856,0.9855,0.9855,574900000.0
2008-03-14 21:24:00,0.9855,0.9858,0.98545,0.9857,617800000.0
2008-03-14 21:25:00,0.9857,0.9859,0.9857,0.9857,219200000.0
2008-03-14 21:26:00,0.9857,0.9857,0.98555,0.98555,357000000.0
2008-03-14 21:27:00,0.98555,0.98555,0.9851,0.9851,1080200000.0
2008-03-14 21:28:00,0.9851,0.9853,0.9851,0.9851,659700000.0
2008-03-14 21:29:00,0.9851,0.9851,0.9851,0.9851,804400000.0
2008-03-14 21:30:00,0.9851,0.9852,0.9851,0.9852,1044700000.0
2008-03-14 21:31:00,0.9852,0.98535,0.9851,0.9852,475600000.0
2008-03-14 21:32:00,0.9852,0.9852,0.9851,0.9852,911800000.0
2008-03-14 21:33:00,0.9852,0.9852,0.9851,0.9852,593200000.0
2008-03-14 21:34:00,0.9852,0.9852,0.9851,0.9851,918300000.0
2008-03-14 21:35:00,0.9851,0.9851,0.9851,0.9851,995400000.0
2008-03-14 21:36:00,0.9851,0.9851,0.9851,0.9851,533400000.0
2008-03-14 21:37:00,0.9851,0.9851,0.98505,0.9851,310900000.0
2008-03-14 21:38:00,0.9851,0.9851,0.985,0.9851,1099900000.0
2008-03-14 21:39:00,0.9851,0.9851,0.98495,0.98495,842800000.0
2008-03-14 21:40:00,0.98495,0.985,0.98495,0.985,1161800000.0
2008-03-14 21:41:00,0.985,0.9854,0.985,0.9854,1228500000.0
2008-03-14 21:42:00,0.9854,0.9854,0.9853,0.9853,1499700000.0
2008-03-14 21:43:00,0.9853,0.9855,0.9853,0.9855,505100000.0
2008-03-14 21:44:00,0.9855,0.9855,0.9853,0.9855,808700000.0
2008-03-14 21:45:00,0.9855,0.9855,0.9855,0.9855,840000000.0
2008-03-14 21:46:00,0.9855,0.9863,0.9855,0.986,1095000000.0
2008-03-14 21:47:00,0.986,0.9863,0.9857,0.986,535400000.0
2008-03-14 21:48:00,0.986,0.9863,0.986,0.9862,402800000.0
2008-03-14 21:49:00,0.9862,0.9862,0.9858,0.9858,827600000.0
2008-03-14 21:50:00,0.9858,0.9858,0.9855,0.9855,542300000.0
2008-03-14 21:51:00,0.9855,0.986,0.9855,0.986,532400000.0
2008-03-14 21:52:00,0.986,0.986,0.9855,0.9855,507400000.0
2008-03-14 21:53:00,0.9855,0.9861,0.9855,0.986,770600000.0
2008-03-14 21:54:00,0.9859,0.986,0.9857,0.9857,1713800000.0
2008-03-14 21:55:00,0.9884,0.9884,0.9882,0.9882,1498500000.0
2008-03-14 21:56:00,0.9884,0.9898,0.9884,0.9896,1498500000.0
2008-03-14 21:57:00,0.9858,0.9862,0.9858,0.9862,1498500000.0
2008-03-14 21:58:00,0.9862,0.9862,0.9859,0.9859,687300000.0
2008-03-14 21:59:00,0.9859,0.98605,0.9859,0.9859,937200000.0
2008-03-14 22:00:00,0.9859,0.9861,0.9858,0.9861,2087600000.0
2008-03-14 22:01:00,0.9861,0.9867,0.9861,0.9864,1127800000.0
2008-03-14 22:02:00,0.9864,0.9865,0.9863,0.9865,1138000000.0
2008-03-14 22:03:00,0.9865,0.9865,0.9865,0.9865,580500000.0
2008-03-14 22:04:00,0.9865,0.9865,0.9861,0.9864,946700000.0
2008-03-14 22:05:00,0.9864,0.9864,0.9859,0.986,1414700000.0
2008-03-14 22:06:00,0.986,0.986,0.986,0.986,1034700000.0
2008-03-14 22:07:00,0.986,0.9861,0.9857,0.9858,697700000.0
2008-03-14 22:08:00,0.9858,0.9858,0.9857,0.9858,1062500000.0
2008-03-14 22:09:00,0.9858,0.98595,0.9858,0.9859,517100000.0
2008-03-14 22:10:00,0.9859,0.9859,0.98585,0.98585,416200000.0
2008-03-14 22:11:00,0.98585,0.9859,0.9851,0.9855,474500000.0
2008-03-14 22:12:00,0.9855,0.9856,0.9852,0.9852,590700000.0
2008-03-14 22:13:00,0.9852,0.9853,0.9847,0.9847,928300000.0
2008-03-14 22:14:00,0.9847,0.9848,0.9847,0.9848,600700000.0
2008-03-14 22:15:00,0.9848,0.9848,0.9841,0.9842,737500000.0
2008-03-14 22:16:00,0.9842,0.9842,0.9842,0.9842,893100000.0
2008-03-14 22:17:00,0.9842,0.9842,0.9842,0.9842,574200000.0
2008-03-14 22:18:00,0.9842,0.9842,0.9842,0.9842,583200000.0
2008-03-14 22:19:00,0.9842,0.9843,0.9842,0.9842,465900000.0
2008-03-14 22:20:00,0.9842,0.9845,0.9842,0.9845,553400000.0
2008-03-14 22:21:00,0.9845,0.9845,0.9841,0.9841,469000000.0
2008-03-14 22:22:00,0.9841,0.9841,0.984,0.9841,515000000.0
2008-03-14 22:23:00,0.9841,0.9841,0.9839,0.984,640800000.0
2008-03-14 22:24:00,0.984,0.984,0.98385,0.984,345500000.0
2008-03-14 22:25:00,0.984,0.984,0.9838,0.9838,909800000.0
2008-03-14 22:26:00,0.9838,0.9841,0.9838,0.9841,776800000.0
2008-03-14 22:27:00,0.9841,0.9843,0.984,0.9843,591900000.0
2008-03-14 22:28:00,0.9843,0.9846,0.9843,0.9845,413600000.0
2008-03-14 22:29:00,0.9845,0.9845,0.9838,0.984,558800000.0
2008-03-14 22:30:00,0.984,0.984,0.984,0.984,88700000.0
2008-03-14 22:31:00,0.984,0.9841,0.9838,0.9838,796700000.0
2008-03-14 22:32:00,0.9838,0.984,0.9832,0.9834,799400000.0
2008-03-14 22:33:00,0.9834,0.984,0.9834,0.9838,1406400000.0
2008-03-14 22:34:00,0.9838,0.98395,0.9838,0.9838,619000000.0
2008-03-14 22:35:00,0.9838,0.9839,0.9838,0.9839,667200000.0
2008-03-14 22:36:00,0.9839,0.984,0.9839,0.984,577500000.0
2008-03-14 22:37:00,0.984,0.9843,0.984,0.9843,334900000.0
2008-03-14 22:38:00,0.9843,0.9847,0.9843,0.9847,684900000.0
2008-03-14 22:39:00,0.9847,0.9852,0.9847,0.9852,458700000.0
2008-03-14 22:40:00,0.9852,0.9852,0.9852,0.9852,1050900000.0
2008-03-14 22:41:00,0.9852,0.9863,0.9852,0.986,733700000.0
2008-03-14 22:42:00,0.986,0.9862,0.9857,0.986,393000000.0
2008-03-14 22:43:00,0.986,0.9866,0.986,0.9865,247300000.0
2008-03-14 22:44:00,0.9865,0.9869,0.9865,0.9869,851200000.0
2008-03-14 22:45:00,0.9869,0.9872,0.9865,0.9866,1048800000.0
2008-03-14 22:46:00,0.9866,0.988,0.9866,0.9873,1175500000.0
2008-03-14 22:47:00,0.9873,0.988,0.9873,0.9876,738400000.0
2008-03-14 22:48:00,0.9876,0.9878,0.9875,0.9878,732800000.0
2008-03-14 22:49:00,0.9878,0.9885,0.9878,0.9881,341100000.0
2008-03-14 22:50:00,0.9881,0.9885,0.9879,0.9879,1122700000.0
2008-03-14 22:51:00,0.9879,0.9879,0.98755,0.9876,685800000.0
2008-03-14 22:52:00,0.9876,0.9881,0.98755,0.9881,1667000000.0
2008-03-14 22:53:00,0.9881,0.9881,0.98765,0.98765,1572900000.0
2008-03-14 22:54:00,0.98765,0.9884,0.98765,0.988,2014000000.0
2008-03-14 22:55:00,0.988,0.9884,0.9879,0.988,1114400000.0
2008-03-14 22:56:00,0.988,0.9899,0.988,0.9894,1199800000.0
2008-03-14 22:57:00,0.9894,0.9894,0.989,0.989,1155200000.0
2008-03-14 22:58:00,0.989,0.9898,0.9888,0.9898,923200000.0
2008-03-14 22:59:00,0.9898,0.9899,0.9888,0.9888,554000000.0
2008-03-17 00:01:00,0.9862,0.9862,0.9862,0.9862,919700000.0
2008-03-17 00:06:00,0.9863,0.9863,0.9862,0.9862,919700000.0
2008-03-17 00:08:00,0.9861,0.9861,0.9861,0.9861,919700000.0
2008-03-17 00:10:00,0.9862,0.9862,0.9862,0.9862,919700000.0
2008-03-17 00:11:00,0.9863,0.9863,0.9863,0.9863,919700000.0
2008-03-17 00:12:00,0.9864,0.9864,0.9864,0.9864,919700000.0
2008-03-17 00:14:00,0.9867,0.9867,0.9864,0.9866,919700000.0
2008-03-17 00:15:00,0.9865,0.9865,0.9865,0.9865,919700000.0
2008-03-17 00:16:00,0.9864,0.9864,0.9864,0.9864,919700000.0
2008-03-17 00:17:00,0.9866,0.9868,0.9866,0.9866,919700000.0
2008-03-17 00:26:00,0.9868,0.9873,0.9868,0.9873,919700000.0
2008-03-17 00:27:00,0.987,0.987,0.9866,0.9866,919700000.0
2008-03-17 00:30:00,0.9867,0.9868,0.9867,0.9867,919700000.0
2008-03-17 00:31:00,0.9868,0.9869,0.9867,0.9867,919700000.0
2008-03-17 00:32:00,0.9871,0.9871,0.9867,0.9867,919700000.0
2008-03-17 00:33:00,0.9869,0.9871,0.9867,0.9869,919700000.0
2008-03-17 00:38:00,0.987,0.987,0.987,0.987,919700000.0
2008-03-17 00:39:00,0.9869,0.9874,0.9869,0.9874,919700000.0
2008-03-17 00:40:00,0.9871,0.9871,0.9871,0.9871,919700000.0
2008-03-17 00:41:00,0.987,0.987,0.9869,0.9869,919700000.0
2008-03-17 00:43:00,0.9871,0.9871,0.9868,0.9868,919700000.0
2008-03-17 00:44:00,0.9864,0.9868,0.9864,0.9868,919700000.0
2008-03-17 00:48:00,0.9869,0.9869,0.9868,0.9868,919700000.0
2008-03-17 00:50:00,0.9869,0.9869,0.9867,0.9868,919700000.0
2008-03-17 00:53:00,0.987,0.987,0.9869,0.9869,919700000.0
2008-03-17 00:54:00,0.9872,0.9872,0.9871,0.9871,919700000.0
2008-03-17 00:55:00,0.9867,0.9872,0.9866,0.9869,919700000.0
2008-03-17 00:56:00,0.9868,0.9875,0.9866,0.9875,919700000.0
2008-03-17 00:58:00,0.988,0.9884,0.988,0.9882,919700000.0
2008-03-17 00:59:00,0.9879,0.9885,0.9879,0.9885,919700000.0
2008-03-17 01:01:00,0.9881,0.9881,0.9881,0.9881,919700000.0
2008-03-17 01:02:00,0.988,0.988,0.9879,0.9879,919700000.0
2008-03-17 01:03:00,0.988,0.988,0.9879,0.9879,919700000.0
2008-03-17 01:04:00,0.988,0.988,0.9879,0.9879,919700000.0
2008-03-17 01:05:00,0.988,0.988,0.9879,0.988,919700000.0
2008-03-17 01:06:00,0.9881,0.9881,0.9879,0.9879,919700000.0
2008-03-17 01:07:00,0.988,0.9887,0.988,0.9884,919700000.0
2008-03-17 01:08:00,0.9883,0.9885,0.9881,0.9885,919700000.0
2008-03-17 01:09:00,0.9888,0.9888,0.9887,0.9887,919700000.0
2008-03-17 01:11:00,0.9888,0.9888,0.9886,0.9886,919700000.0
2008-03-17 01:12:00,0.9887,0.9887,0.9887,0.9887,919700000.0
2008-03-17 01:13:00,0.9888,0.9888,0.9888,0.9888,919700000.0
2008-03-17 01:14:00,0.9887,0.9888,0.9886,0.9888,919700000.0
2008-03-17 01:15:00,0.9887,0.989,0.9886,0.9889,919700000.0
2008-03-17 01:16:00,0.989,0.9891,0.9888,0.989,919700000.0
2008-03-17 01:17:00,0.9889,0.989,0.9886,0.9889,919700000.0
2008-03-17 01:18:00,0.989,0.989,0.9887,0.989,919700000.0
2008-03-17 01:19:00,0.9891,0.9892,0.989,0.9892,919700000.0
2008-03-17 01:20:00,0.9891,0.9894,0.9891,0.9892,919700000.0
2008-03-17 01:21:00,0.9895,0.9895,0.9894,0.9895,919700000.0
2008-03-17 01:22:00,0.9894,0.9894,0.9892,0.9893,919700000.0
2008-03-17 01:23:00,0.9891,0.9894,0.9891,0.9894,919700000.0
2008-03-17 01:24:00,0.9895,0.9901,0.9893,0.9899,919700000.0
2008-03-17 01:25:00,0.9902,0.9904,0.9902,0.9904,919700000.0
2008-03-17 01:26:00,0.9905,0.9906,0.9904,0.9905,919700000.0
2008-03-17 01:27:00,0.9906,0.9906,0.9906,0.9906,919700000.0
2008-03-17 01:28:00,0.9905,0.9905,0.9902,0.9902,919700000.0
2008-03-17 01:29:00,0.9905,0.9907,0.9904,0.9907,919700000.0
2008-03-17 01:30:00,0.9909,0.9911,0.9909,0.991,919700000.0
2008-03-17 01:31:00,0.9909,0.991,0.9909,0.991,919700000.0
2008-03-17 01:32:00,0.9911,0.9911,0.9908,0.9908,919700000.0
2008-03-17 01:33:00,0.991,0.9911,0.9909,0.9911,919700000.0
2008-03-17 01:34:00,0.9913,0.992,0.9912,0.9918,919700000.0
2008-03-17 01:35:00,0.9917,0.9921,0.9916,0.9916,919700000.0
2008-03-17 01:36:00,0.9917,0.9924,0.9917,0.9924,919700000.0
2008-03-17 01:37:00,0.9923,0.9923,0.992,0.992,919700000.0
2008-03-17 01:38:00,0.9918,0.992,0.9916,0.992,919700000.0
2008-03-17 01:39:00,0.9921,0.9921,0.992,0.992,919700000.0
2008-03-17 01:40:00,0.9918,0.9919,0.9913,0.9915,919700000.0
2008-03-17 01:41:00,0.9914,0.9915,0.9913,0.9913,919700000.0
2008-03-17 01:42:00,0.9914,0.9914,0.9907,0.9907,919700000.0
2008-03-17 01:43:00,0.9909,0.9909,0.9906,0.9907,919700000.0
2008-03-17 01:44:00,0.9906,0.9906,0.9905,0.9906,919700000.0
2008-03-17 01:45:00,0.9907,0.9908,0.9906,0.9908,919700000.0
2008-03-17 01:46:00,0.9907,0.9917,0.9907,0.9917,919700000.0
2008-03-17 01:47:00,0.9918,0.9918,0.9914,0.9917,919700000.0
2008-03-17 01:48:00,0.9918,0.9922,0.9915,0.9918,919700000.0
2008-03-17 01:49:00,0.9917,0.9924,0.9907,0.9918,919700000.0
2008-03-17 01:50:00,0.9917,0.9919,0.9917,0.9919,919700000.0
2008-03-17 01:51:00,0.9917,0.9919,0.9917,0.9919,919700000.0
2008-03-17 01:52:00,0.9918,0.992,0.9918,0.9919,919700000.0
2008-03-17 01:53:00,0.992,0.992,0.9918,0.9918,919700000.0
2008-03-17 01:54:00,0.9917,0.9919,0.9916,0.9918,919700000.0
2008-03-17 01:55:00,0.9919,0.992,0.9917,0.9917,919700000.0
2008-03-17 01:56:00,0.9916,0.9919,0.9916,0.9918,919700000.0
2008-03-17 01:57:00,0.9917,0.9918,0.9917,0.9917,919700000.0
2008-03-17 01:58:00,0.9919,0.9919,0.9919,0.9919,919700000.0
2008-03-17 01:59:00,0.9921,0.9921,0.9919,0.9921,919700000.0
2008-03-17 02:00:00,0.9888,0.9888,0.9875,0.9875,919700000.0
2008-03-17 02:01:00,0.9875,0.988,0.9875,0.988,1136000000.0
2008-03-17 02:02:00,0.988,0.988,0.988,0.988,188500000.0
2008-03-17 02:03:00,0.988,0.9882,0.98775,0.9879,187257080.0
2008-03-17 02:04:00,0.9879,0.988,0.9877,0.988,1117200000.0
2008-03-17 02:05:00,0.988,0.988,0.988,0.988,115500000.0
2008-03-17 02:06:00,0.988,0.9881,0.988,0.988,166400000.0
2008-03-17 02:07:00,0.988,0.9886,0.988,0.9881,428700000.0
2008-03-17 02:08:00,0.9881,0.9886,0.9881,0.9885,513700000.0
2008-03-17 02:09:00,0.9885,0.9889,0.9885,0.9885,594300000.0
2008-03-17 02:10:00,0.9885,0.9887,0.9885,0.9885,739700000.0
2008-03-17 02:11:00,0.9885,0.9885,0.9885,0.9885,253500000.0
2008-03-17 02:12:00,0.9885,0.9885,0.9885,0.9885,232100000.0
2008-03-17 02:13:00,0.9885,0.9885,0.9885,0.9885,300200000.0
2008-03-17 02:14:00,0.9885,0.9886,0.9885,0.9886,279000000.0
2008-03-17 02:15:00,0.9886,0.9892,0.9886,0.9886,295100000.0
2008-03-17 02:16:00,0.9886,0.9894,0.9886,0.9894,907900000.0
2008-03-17 02:17:00,0.9894,0.9894,0.9886,0.989,844600000.0
2008-03-17 02:18:00,0.989,0.9891,0.9886,0.9888,341300000.0
2008-03-17 02:19:00,0.9888,0.9892,0.98865,0.9892,697300000.0
2008-03-17 02:20:00,0.9892,0.9895,0.9892,0.9892,159100000.0
2008-03-17 02:21:00,0.9892,0.9896,0.9892,0.9892,199600000.0
2008-03-17 02:22:00,0.9892,0.9892,0.9891,0.9891,90600000.0
2008-03-17 02:23:00,0.9891,0.9894,0.989,0.9894,276600000.0
2008-03-17 02:24:00,0.9894,0.99,0.9893,0.9899,507700000.0
2008-03-17 02:25:00,0.9899,0.9904,0.9899,0.9904,1268400000.0
2008-03-17 02:26:00,0.9904,0.991,0.9904,0.9904,416400000.0
2008-03-17 02:27:00,0.9904,0.9905,0.9904,0.9905,190200000.0
2008-03-17 02:28:00,0.9905,0.9907,0.9904,0.9904,104500000.0
2008-03-17 02:29:00,0.9904,0.9908,0.9904,0.9908,531900000.0
2008-03-17 02:30:00,0.9908,0.9912,0.9908,0.9909,319300000.0
2008-03-17 02:31:00,0.9909,0.9913,0.9908,0.991,409400000.0
2008-03-17 02:32:00,0.991,0.9911,0.9907,0.99075,308900000.0
2008-03-17 02:33:00,0.99075,0.991,0.9906,0.991,689600000.0
2008-03-17 02:34:00,0.9915,0.99155,0.9915,0.9915,368700000.0
2008-03-17 02:35:00,0.9915,0.9924,0.9915,0.9915,591700000.0
2008-03-17 02:36:00,0.9915,0.9926,0.9915,0.9926,206900000.0
2008-03-17 02:37:00,0.9926,0.9926,0.9923,0.9925,69500000.0
2008-03-17 02:38:00,0.9925,0.9925,0.991,0.992,179600000.0
2008-03-17 02:39:00,0.992,0.9924,0.9915,0.9915,222500000.0
2008-03-17 02:40:00,0.9915,0.9918,0.991,0.9915,287600000.0
2008-03-17 02:41:00,0.9915,0.9916,0.9913,0.9913,151200000.0
2008-03-17 02:42:00,0.9913,0.9913,0.9905,0.9908,144100000.0
2008-03-17 02:43:00,0.9908,0.9909,0.9907,0.9908,79000000.0
2008-03-17 02:44:00,0.9908,0.991,0.99,0.991,190700000.0
2008-03-17 02:45:00,0.991,0.991,0.9905,0.9908,280500000.0
2008-03-17 02:46:00,0.9908,0.9917,0.9906,0.9916,182500000.0
2008-03-17 02:47:00,0.9916,0.9923,0.9916,0.9917,209200000.0
2008-03-17 02:48:00,0.9917,0.9923,0.9917,0.9919,183700000.0
2008-03-17 02:49:00,0.992,0.9925,0.9908,0.9921,203200000.0
2008-03-17 02:50:00,0.9921,0.9921,0.9921,0.9921,169600000.0
2008-03-17 02:51:00,0.9921,0.9921,0.9918,0.9919,127000000.0
2008-03-17 02:52:00,0.9919,0.9922,0.9915,0.9919,79100000.0
2008-03-17 02:53:00,0.9919,0.992,0.9917,0.9917,132800000.0
2008-03-17 02:54:00,0.9917,0.9921,0.9917,0.9921,159200000.0
2008-03-17 02:55:00,0.9921,0.9922,0.9915,0.99165,123400000.0
2008-03-17 02:56:00,0.99165,0.9922,0.99165,0.9917,318300000.0
2008-03-17 02:57:00,0.992,0.992,0.9916,0.9917,514800000.0
2008-03-17 02:58:00,0.9917,0.9922,0.9917,0.9922,429500000.0
2008-03-17 02:59:00,0.9922,0.9922,0.9919,0.9922,188000000.0
2008-03-17 03:00:00,0.9922,0.9922,0.9919,0.9921,192500000.0
2008-03-17 03:01:00,0.9921,0.9921,0.9921,0.9921,114200000.0
2008-03-17 03:02:00,0.9921,0.9921,0.99115,0.99125,283900000.0
2008-03-17 03:03:00,0.99125,0.9929,0.99125,0.9926,377800000.0
2008-03-17 03:04:00,0.9926,0.9933,0.9926,0.9928,168700000.0
2008-03-17 03:05:00,0.9928,0.9928,0.9928,0.9928,141400000.0
2008-03-17 03:06:00,0.9928,0.9928,0.9928,0.9928,154700000.0
2008-03-17 03:07:00,0.9928,0.9928,0.9928,0.9928,154700000.0
2008-03-17 03:08:00,0.9928,0.9928,0.9928,0.9928,186800000.0
2008-03-17 03:09:00,0.9928,0.9929,0.9928,0.9928,108400000.0
2008-03-17 03:10:00,0.9928,0.9929,0.9928,0.9929,392200000.0
2008-03-17 03:11:00,0.9929,0.9929,0.9929,0.9929,127800000.0
2008-03-17 03:12:00,0.9929,0.9929,0.9927,0.9928,254600000.0
2008-03-17 03:13:00,0.9928,0.9928,0.9927,0.9927,101500000.0
2008-03-17 03:14:00,0.9927,0.9927,0.9926,0.9926,197200000.0
2008-03-17 03:15:00,0.9926,0.993,0.9923,0.9925,204600000.0
2008-03-17 03:16:00,0.9925,0.9925,0.9921,0.9921,129000000.0
2008-03-17 03:17:00,0.9921,0.9922,0.9921,0.9922,825800000.0
2008-03-17 03:18:00,0.9921,0.9924,0.9921,0.9921,128400000.0
2008-03-17 03:19:00,0.9921,0.9924,0.9921,0.9921,128800000.0
2008-03-17 03:20:00,0.9921,0.9922,0.9921,0.9921,179100000.0
2008-03-17 03:21:00,0.9921,0.9923,0.9919,0.992,338900000.0
2008-03-17 03:22:00,0.992,0.99215,0.992,0.9921,764800000.0
2008-03-17 03:23:00,0.9921,0.9927,0.9921,0.9927,266400000.0
2008-03-17 03:24:00,0.9927,0.9928,0.9925,0.9928,168400000.0
2008-03-17 03:25:00,0.9928,0.9929,0.9925,0.9929,160000000.0
2008-03-17 03:26:00,0.9929,0.9929,0.9925,0.9927,165000000.0
2008-03-17 03:27:00,0.9927,0.9927,0.9921,0.9927,128400000.0
2008-03-17 03:28:00,0.9927,0.9927,0.992,0.9925,239900000.0
2008-03-17 03:29:00,0.9925,0.9925,0.9921,0.9924,264000000.0
2008-03-17 03:30:00,0.9924,0.9927,0.9924,0.9926,408800000.0
2008-03-17 03:31:00,0.9926,0.9932,0.9921,0.9921,357300000.0
2008-03-17 03:32:00,0.9921,0.9927,0.992,0.9921,732100000.0
2008-03-17 03:33:00,0.9921,0.9921,0.992,0.9921,210200000.0
2008-03-17 03:34:00,0.9921,0.9922,0.9921,0.9921,308600000.0
2008-03-17 03:35:00,0.9921,0.9926,0.992,0.9925,289000000.0
2008-03-17 03:36:00,0.9925,0.9925,0.9921,0.9922,809900000.0
2008-03-17 03:37:00,0.9922,0.9926,0.9917,0.9926,258800000.0
2008-03-17 03:38:00,0.9926,0.9927,0.9924,0.9924,300400000.0
2008-03-17 03:39:00,0.9924,0.9927,0.992,0.992,137700000.0
2008-03-17 03:40:00,0.992,0.9927,0.992,0.9924,170100000.0
2008-03-17 03:41:00,0.9924,0.9925,0.9922,0.9923,393200000.0
2008-03-17 03:42:00,0.9923,0.9923,0.992,0.992,163700000.0
2008-03-17 03:43:00,0.992,0.9922,0.992,0.9921,106500000.0
2008-03-17 03:44:00,0.9921,0.9921,0.9921,0.9921,63900000.0
2008-03-17 03:45:00,0.9921,0.9921,0.9919,0.9919,213600000.0
2008-03-17 03:46:00,0.9919,0.9919,0.9917,0.9918,769900000.0
2008-03-17 03:47:00,0.9918,0.9918,0.9918,0.9918,151000000.0
2008-03-17 03:48:00,0.9918,0.9918,0.9918,0.9918,159600000.0
2008-03-17 03:49:00,0.9918,0.9919,0.9918,0.9918,965300000.0
2008-03-17 03:50:00,0.9918,0.9918,0.9918,0.9918,149800000.0
2008-03-17 03:51:00,0.9918,0.9918,0.9918,0.9918,472800000.0
2008-03-17 03:52:00,0.9918,0.9918,0.99085,0.9911,606600000.0
2008-03-17 03:53:00,0.9911,0.9915,0.9911,0.9911,860000000.0
2008-03-17 03:54:00,0.9911,0.9913,0.9911,0.9911,672800000.0
2008-03-17 03:55:00,0.9911,0.9912,0.9911,0.9912,847600000.0
2008-03-17 03:56:00,0.9912,0.9916,0.9912,0.9914,590500000.0
2008-03-17 03:57:00,0.9914,0.9914,0.9912,0.9914,934300000.0
2008-03-17 03:58:00,0.9914,0.9915,0.9914,0.9914,580800000.0
2008-03-17 03:59:00,0.9914,0.9915,0.9914,0.9914,569200000.0
2008-03-17 04:00:00,0.9914,0.9914,0.9914,0.9914,352600000.0
2008-03-17 04:01:00,0.9914,0.9917,0.9914,0.9914,225700000.0
2008-03-17 04:02:00,0.9914,0.9917,0.9913,0.9917,894400000.0
2008-03-17 04:03:00,0.9917,0.9917,0.9914,0.9914,457600000.0
2008-03-17 04:04:00,0.9914,0.9914,0.9914,0.9914,513600000.0
2008-03-17 04:05:00,0.9914,0.9914,0.9914,0.9914,504000000.0
2008-03-17 04:06:00,0.9914,0.9914,0.9914,0.9914,523200000.0
2008-03-17 04:07:00,0.9914,0.9918,0.9914,0.9914,702000000.0
2008-03-17 04:08:00,0.9914,0.9917,0.9914,0.9915,1446299975.0
2008-03-17 04:09:00,0.9915,0.9915,0.9911,0.9911,936000000.0
2008-03-17 04:10:00,0.9911,0.9915,0.9911,0.9915,338200000.0
2008-03-17 04:11:00,0.9915,0.9915,0.9915,0.9915,172100000.0
2008-03-17 04:12:00,0.9915,0.9916,0.9915,0.9915,189800000.0
2008-03-17 04:13:00,0.9915,0.9915,0.9915,0.9915,63900000.0
2008-03-17 04:14:00,0.9915,0.9915,0.9915,0.9915,69400000.0
2008-03-17 04:15:00,0.9915,0.9915,0.9915,0.9915,105500000.0
2008-03-17 04:16:00,0.9915,0.9918,0.9915,0.9916,117700000.0
2008-03-17 04:17:00,0.9916,0.992,0.9915,0.9916,131600000.0
2008-03-17 04:18:00,0.9916,0.9921,0.9915,0.992,409900000.0
2008-03-17 04:19:00,0.992,0.9921,0.9915,0.9921,237000000.0
2008-03-17 04:20:00,0.9921,0.9921,0.99195,0.9921,211500000.0
2008-03-17 04:21:00,0.9921,0.9924,0.992,0.9921,150700000.0
2008-03-17 04:22:00,0.9921,0.993,0.9916,0.993,345900000.0
2008-03-17 04:23:00,0.993,0.9935,0.9925,0.9934,862700000.0
2008-03-17 04:24:00,0.9934,0.9934,0.9929,0.993,704400000.0
2008-03-17 04:25:00,0.993,0.9935,0.9929,0.9935,629400000.0
2008-03-17 04:26:00,0.9935,0.9935,0.9933,0.9933,529800000.0
2008-03-17 04:27:00,0.9933,0.99355,0.9927,0.9929,488900000.0
2008-03-17 04:28:00,0.9929,0.9934,0.9929,0.9933,643200000.0
2008-03-17 04:29:00,0.9933,0.9933,0.9929,0.9929,1374600000.0
2008-03-17 04:30:00,0.9929,0.9933,0.9925,0.9933,651300000.0
2008-03-17 04:31:00,0.9933,0.9935,0.9933,0.9933,103000000.0
2008-03-17 04:32:00,0.9933,0.9937,0.9933,0.9933,74700000.0
2008-03-17 04:33:00,0.9933,0.9933,0.9931,0.9931,73500000.0
2008-03-17 04:34:00,0.9931,0.9934,0.9931,0.9931,322600000.0
2008-03-17 04:35:00,0.9931,0.9935,0.9931,0.9931,913400000.0
2008-03-17 04:36:00,0.9931,0.9935,0.9931,0.9934,429900000.0
2008-03-17 04:37:00,0.9934,0.9935,0.9933,0.9933,938400000.0
2008-03-17 04:38:00,0.9933,0.99445,0.9931,0.9934,418600000.0
2008-03-17 04:39:00,0.9934,0.9947,0.9934,0.9942,1035000000.0
2008-03-17 04:40:00,0.9942,0.9944,0.9942,0.9944,1322400000.0
2008-03-17 04:41:00,0.9944,0.9944,0.9944,0.9944,668800000.0
2008-03-17 04:42:00,0.9944,0.9945,0.9944,0.9944,657600000.0
2008-03-17 04:43:00,0.9944,0.9949,0.9944,0.9947,719200000.0
2008-03-17 04:44:00,0.9947,0.9947,0.9932,0.9939,355400000.0
2008-03-17 04:45:00,0.9939,0.9939,0.9939,0.9939,638400000.0
2008-03-17 04:46:00,0.9939,0.9939,0.9939,0.9939,527300000.0
2008-03-17 04:47:00,0.9939,0.9939,0.9931,0.9931,439100000.0
2008-03-17 04:48:00,0.9931,0.9931,0.9929,0.9929,342000000.0
2008-03-17 04:49:00,0.9929,0.9931,0.9929,0.9931,1280800000.0
2008-03-17 04:50:00,0.993,0.9934,0.993,0.9934,1568000000.0
2008-03-17 04:51:00,0.9934,0.9937,0.9931,0.9932,1957600000.0
2008-03-17 04:52:00,0.9925,0.9925,0.9924,0.9925,459900000.0
2008-03-17 04:53:00,0.9931,0.9931,0.9927,0.993,459900000.0
2008-03-17 04:54:00,0.993,0.993,0.9925,0.993,875700000.0
2008-03-17 04:55:00,0.993,0.9936,0.993,0.9934,521600000.0
2008-03-17 04:56:00,0.9934,0.9935,0.9934,0.9934,713600000.0
2008-03-17 04:57:00,0.9934,0.9934,0.9931,0.9932,292000000.0
2008-03-17 04:58:00,0.9932,0.9934,0.9931,0.9934,677000000.0
2008-03-17 04:59:00,0.9934,0.9934,0.9932,0.9932,715800000.0
2008-03-17 05:00:00,0.9932,0.9932,0.9932,0.9932,916900000.0
2008-03-17 05:01:00,0.9932,0.9932,0.9932,0.9932,364500000.0
2008-03-17 05:02:00,0.9932,0.9932,0.993,0.993,300000000.0
2008-03-17 05:03:00,0.993,0.993,0.9927,0.9927,758400000.0
2008-03-17 05:04:00,0.9927,0.9928,0.9927,0.9928,651200000.0
2008-03-17 05:05:00,0.9928,0.9935,0.9927,0.9931,1301600000.0
2008-03-17 05:06:00,0.9931,0.9932,0.9931,0.9932,420800000.0
2008-03-17 05:07:00,0.9932,0.9932,0.9931,0.9931,515200000.0
2008-03-17 05:08:00,0.9931,0.9931,0.9931,0.9931,371200000.0
2008-03-17 05:09:00,0.9931,0.9931,0.9931,0.9931,307200000.0
2008-03-17 05:10:00,0.9931,0.9934,0.993,0.9932,329800000.0
2008-03-17 05:11:00,0.9932,0.9932,0.9932,0.9932,545600000.0
2008-03-17 05:12:00,0.9932,0.9933,0.9931,0.9931,223200000.0
2008-03-17 05:13:00,0.9931,0.9931,0.9931,0.9931,64100000.0
2008-03-17 05:14:00,0.9931,0.9931,0.9931,0.9931,62700000.0
2008-03-17 05:15:00,0.9931,0.9931,0.9926,0.9926,130100000.0
2008-03-17 05:16:00,0.9927,0.9934,0.9926,0.9934,337600000.0
2008-03-17 05:17:00,0.9934,0.9938,0.9934,0.9936,602400000.0
2008-03-17 05:18:00,0.9936,0.9939,0.9932,0.9932,538800000.0
2008-03-17 05:19:00,0.9932,0.9934,0.9932,0.9932,700000000.0
2008-03-17 05:20:00,0.9932,0.9934,0.9932,0.9932,631200000.0
2008-03-17 05:21:00,0.9932,0.9935,0.9932,0.9935,719800000.0
2008-03-17 05:22:00,0.9935,0.9935,0.9926,0.9927,480700000.0
2008-03-17 05:23:00,0.9927,0.9927,0.9927,0.9927,21300000.0
2008-03-17 05:24:00,0.9927,0.9927,0.9927,0.9927,20700000.0
2008-03-17 05:25:00,0.9927,0.9927,0.99175,0.99175,152400000.0
2008-03-17 05:26:00,0.99175,0.99175,0.9917,0.9917,333100000.0
2008-03-17 05:27:00,0.9917,0.9923,0.9917,0.9923,248800000.0
2008-03-17 05:28:00,0.9923,0.9923,0.9922,0.9922,844000000.0
2008-03-17 05:29:00,0.9922,0.9924,0.9917,0.9917,904000000.0
2008-03-17 05:30:00,0.9917,0.992,0.9917,0.992,1025700000.0
2008-03-17 05:31:00,0.992,0.992,0.992,0.992,872000000.0
2008-03-17 05:32:00,0.992,0.992,0.992,0.992,1704000000.0
2008-03-17 05:33:00,0.992,0.992,0.992,0.992,1792500000.0
2008-03-17 05:34:00,0.9912,0.9912,0.9912,0.9912,2000500000.0
2008-03-17 05:35:00,0.9911,0.9911,0.9907,0.9907,2000500000.0
2008-03-17 05:36:00,0.992,0.9921,0.992,0.9921,2000500000.0
2008-03-17 05:37:00,0.9921,0.9921,0.9921,0.9921,1656000000.0
2008-03-17 05:38:00,0.9921,0.9923,0.9921,0.9923,1544800000.0
2008-03-17 05:39:00,0.9923,0.9923,0.9921,0.9921,2095700000.0
2008-03-17 05:41:00,0.9915,0.9915,0.9913,0.9913,1093600000.0
2008-03-17 05:42:00,0.9921,0.9921,0.9921,0.9921,1093600000.0
2008-03-17 05:43:00,0.9921,0.9923,0.9921,0.9922,852800000.0
2008-03-17 05:44:00,0.9922,0.9922,0.9922,0.9922,347200000.0
2008-03-17 05:45:00,0.9922,0.9922,0.992,0.9921,364000000.0
2008-03-17 05:46:00,0.9921,0.9922,0.992,0.9922,450200000.0
2008-03-17 05:47:00,0.9922,0.9923,0.992,0.9923,352400000.0
2008-03-17 05:48:00,0.9923,0.9923,0.9923,0.9923,340800000.0
2008-03-17 05:49:00,0.9923,0.9923,0.9923,0.9923,337600000.0
2008-03-17 05:50:00,0.9923,0.9924,0.9921,0.9924,256000000.0
2008-03-17 05:51:00,0.9924,0.9924,0.9924,0.9924,172800000.0
2008-03-17 05:52:00,0.9924,0.9924,0.9924,0.9924,169600000.0
2008-03-17 05:53:00,0.9924,0.9925,0.9924,0.9924,195200000.0
2008-03-17 05:54:00,0.9924,0.9925,0.9921,0.9924,227000000.0
2008-03-17 05:55:00,0.9924,0.9925,0.9924,0.9924,229000000.0
2008-03-17 05:56:00,0.9924,0.99245,0.9924,0.99245,257600000.0
2008-03-17 05:57:00,0.9916,0.9916,0.9916,0.9916,317600000.0
2008-03-17 05:58:00,0.99225,0.99255,0.99225,0.99255,317600000.0
2008-03-17 05:59:00,0.99255,0.99255,0.99235,0.99235,330400000.0
2008-03-17 06:00:00,0.99235,0.9924,0.99235,0.99235,436000000.0
2008-03-17 06:01:00,0.99235,0.99255,0.99235,0.99235,345600000.0
2008-03-17 06:02:00,0.99235,0.9935,0.99225,0.9929,302400000.0
2008-03-17 06:03:00,0.9929,0.9929,0.9928,0.9928,1581600000.0
2008-03-17 06:04:00,0.9928,0.9928,0.9928,0.9928,552800000.0
2008-03-17 06:05:00,0.9928,0.993,0.9928,0.993,681600000.0
2008-03-17 06:06:00,0.993,0.9931,0.993,0.9931,1180800000.0
2008-03-17 06:07:00,0.9931,0.9931,0.9928,0.9928,901200000.0
2008-03-17 06:08:00,0.9928,0.9928,0.9926,0.9926,1487200000.0
2008-03-17 06:09:00,0.9926,0.9926,0.9926,0.9926,1340900000.0
2008-03-17 06:10:00,0.9926,0.9926,0.99225,0.99225,159700000.0
2008-03-17 06:11:00,0.99225,0.9923,0.9921,0.99225,1666400000.0
2008-03-17 06:12:00,0.99225,0.99265,0.9919,0.99265,961400000.0
2008-03-17 06:13:00,0.99265,0.99265,0.9922,0.9922,397900000.0
2008-03-17 06:14:00,0.9922,0.99265,0.9922,0.99265,359200000.0
2008-03-17 06:15:00,0.99265,0.99265,0.99195,0.992,576000000.0
2008-03-17 06:16:00,0.992,0.99215,0.992,0.99215,387200000.0
2008-03-17 06:17:00,0.99215,0.9922,0.99215,0.99215,252700000.0
2008-03-17 06:18:00,0.99215,0.99215,0.99215,0.99215,336800000.0
2008-03-17 06:19:00,0.99215,0.9922,0.99215,0.99215,358400000.0
2008-03-17 06:20:00,0.99215,0.99215,0.9919,0.9919,227200000.0
2008-03-17 06:21:00,0.9919,0.9919,0.9919,0.9919,171200000.0
2008-03-17 06:22:00,0.9919,0.9919,0.9919,0.9919,171200000.0
2008-03-17 06:23:00,0.9919,0.9919,0.9918,0.9919,189600000.0
2008-03-17 06:24:00,0.9919,0.9919,0.9919,0.9919,172000000.0
2008-03-17 06:25:00,0.9919,0.9919,0.9912,0.99175,413600000.0
2008-03-17 06:26:00,0.99175,0.992,0.9916,0.99165,173900000.0
2008-03-17 06:27:00,0.99165,0.9917,0.99155,0.99155,338400000.0
2008-03-17 06:28:00,0.99155,0.99155,0.99155,0.99155,340800000.0
2008-03-17 06:29:00,0.99155,0.9916,0.991,0.99105,415200000.0
2008-03-17 06:30:00,0.99105,0.99115,0.99105,0.99115,336000000.0
2008-03-17 06:31:00,0.99115,0.99155,0.99115,0.99155,446400000.0
2008-03-17 06:32:00,0.99155,0.99155,0.9911,0.99115,395700000.0
2008-03-17 06:33:00,0.99115,0.9912,0.9911,0.9912,364900000.0
2008-03-17 06:34:00,0.9912,0.9912,0.99105,0.99105,358000000.0
2008-03-17 06:35:00,0.99105,0.99105,0.9905,0.9906,702100000.0
2008-03-17 06:36:00,0.9906,0.99125,0.9906,0.99125,1147500000.0
2008-03-17 06:37:00,0.99125,0.99125,0.99125,0.99125,892000000.0
2008-03-17 06:38:00,0.99125,0.99125,0.9911,0.9911,2098900000.0
2008-03-17 06:39:00,0.9911,0.9911,0.99105,0.9911,1368800000.0
2008-03-17 06:42:00,0.9921,0.9921,0.9921,0.9921,785500000.0
2008-03-17 06:43:00,0.9911,0.9912,0.9911,0.9912,785500000.0
2008-03-17 06:44:00,0.9912,0.9912,0.9911,0.9911,816900000.0
2008-03-17 06:45:00,0.9911,0.9911,0.9911,0.9911,1358100000.0
2008-03-17 06:46:00,0.9911,0.9911,0.991,0.991,934800000.0
2008-03-17 06:47:00,0.991,0.991,0.991,0.991,532800000.0
2008-03-17 06:48:00,0.9922,0.9924,0.9922,0.9924,849800000.0
2008-03-17 06:50:00,0.9911,0.9913,0.9911,0.9913,849800000.0
2008-03-17 06:51:00,0.9913,0.9915,0.9913,0.9915,172500000.0
2008-03-17 06:52:00,0.9915,0.9915,0.9913,0.9913,260400000.0
2008-03-17 06:53:00,0.9913,0.9913,0.9913,0.9913,782800000.0
2008-03-17 06:54:00,0.9913,0.99135,0.9913,0.99135,868800000.0
2008-03-17 06:55:00,0.99135,0.9914,0.99135,0.9914,438400000.0
2008-03-17 06:56:00,0.9914,0.9914,0.99135,0.99135,822400000.0
2008-03-17 06:57:00,0.99135,0.99155,0.99135,0.99155,332000000.0
2008-03-17 06:58:00,0.99155,0.99155,0.99155,0.99155,340800000.0
2008-03-17 06:59:00,0.99155,0.99155,0.9915,0.99155,398500000.0
2008-03-17 07:00:00,0.99155,0.9918,0.99155,0.9918,185900000.0
2008-03-17 07:01:00,0.9918,0.9918,0.9918,0.9918,65400000.0
2008-03-17 07:02:00,0.9918,0.9918,0.9918,0.9918,65400000.0
2008-03-17 07:03:00,0.9918,0.9918,0.9918,0.9918,64800000.0
2008-03-17 07:04:00,0.9918,0.9918,0.9915,0.99155,348900000.0
2008-03-17 07:05:00,0.99155,0.9916,0.99155,0.9916,260400000.0
2008-03-17 07:06:00,0.9916,0.9916,0.99155,0.99155,330400000.0
2008-03-17 07:07:00,0.99155,0.99155,0.99155,0.99155,355200000.0
2008-03-17 07:08:00,0.99155,0.99155,0.9911,0.9912,494700000.0
2008-03-17 07:09:00,0.9912,0.9912,0.9911,0.9912,368400000.0
2008-03-17 07:10:00,0.9912,0.9912,0.9912,0.9912,616800000.0
2008-03-17 07:11:00,0.9912,0.9912,0.9912,0.9912,654000000.0
2008-03-17 07:12:00,0.9912,0.99165,0.9912,0.99165,716100000.0
2008-03-17 07:13:00,0.99165,0.99175,0.99165,0.99175,340800000.0
2008-03-17 07:14:00,0.99175,0.99175,0.99175,0.99175,344000000.0
2008-03-17 07:15:00,0.99175,0.99175,0.99175,0.99175,344800000.0
2008-03-17 07:16:00,0.99175,0.99175,0.99175,0.99175,347200000.0
2008-03-17 07:17:00,0.99175,0.99175,0.9912,0.9912,414500000.0
2008-03-17 07:18:00,0.9912,0.99135,0.9912,0.9913,380500000.0
2008-03-17 07:19:00,0.9913,0.9913,0.9913,0.9913,672700000.0
2008-03-17 07:20:00,0.9913,0.9913,0.9913,0.9913,660300000.0
2008-03-17 07:21:00,0.9913,0.9914,0.9913,0.9914,851700000.0
2008-03-17 07:22:00,0.9916,0.9916,0.9915,0.9916,1351000000.0
2008-03-17 07:23:00,0.9914,0.9917,0.9914,0.9917,1351000000.0
2008-03-17 07:24:00,0.9917,0.9917,0.9917,0.9917,564300000.0
2008-03-17 07:25:00,0.9917,0.9917,0.9917,0.9917,583600000.0
2008-03-17 07:26:00,0.9917,0.9917,0.9917,0.9917,599400000.0
2008-03-17 07:27:00,0.9917,0.9918,0.9917,0.9918,375300000.0
2008-03-17 07:28:00,0.9918,0.9918,0.9918,0.9918,88400000.0
2008-03-17 07:29:00,0.9918,0.9918,0.9918,0.9918,89200000.0
2008-03-17 07:30:00,0.9918,0.9918,0.9918,0.9918,88800000.0
2008-03-17 07:31:00,0.9918,0.9918,0.9918,0.9918,86000000.0
2008-03-17 07:32:00,0.9918,0.9918,0.9918,0.9918,84800000.0
2008-03-17 07:33:00,0.9918,0.9918,0.9918,0.9918,88400000.0
2008-03-17 07:34:00,0.9918,0.9918,0.9918,0.9918,86400000.0
2008-03-17 07:35:00,0.9918,0.9918,0.9917,0.9918,90400000.0
2008-03-17 07:36:00,0.9918,0.9918,0.9918,0.9918,89200000.0
2008-03-17 07:37:00,0.9918,0.9918,0.9918,0.9918,86400000.0
2008-03-17 07:38:00,0.9918,0.99215,0.9918,0.99215,228400000.0
2008-03-17 07:39:00,0.99215,0.99215,0.99205,0.99205,335200000.0
2008-03-17 07:40:00,0.99205,0.99205,0.99205,0.99205,331200000.0
2008-03-17 07:41:00,0.99205,0.99215,0.99205,0.99215,352000000.0
2008-03-17 07:42:00,0.99215,0.9922,0.99215,0.9922,344200000.0
2008-03-17 07:43:00,0.9922,0.9922,0.9922,0.9922,44200000.0
2008-03-17 07:44:00,0.9922,0.99225,0.9922,0.99225,268600000.0
2008-03-17 07:45:00,0.99225,0.99275,0.99225,0.99275,790400000.0
2008-03-17 07:46:00,0.99275,0.99275,0.9922,0.9922,1043200000.0
2008-03-17 07:48:00,0.9922,0.9924,0.9922,0.9924,741600000.0
2008-03-17 07:49:00,0.9924,0.9924,0.9924,0.9924,572400000.0
2008-03-17 07:50:00,0.9924,0.9928,0.9924,0.9928,520400000.0
2008-03-17 07:51:00,0.9928,0.9928,0.9924,0.9924,218000000.0
2008-03-17 07:52:00,0.9924,0.9924,0.9923,0.9923,944200000.0
2008-03-17 07:53:00,0.9923,0.99245,0.9923,0.9924,860000000.0
2008-03-17 07:54:00,0.9924,0.9924,0.9924,0.9924,535200000.0
2008-03-17 07:55:00,0.9924,0.9924,0.9924,0.9924,525600000.0
2008-03-17 07:56:00,0.9924,0.9924,0.9924,0.9924,516000000.0
2008-03-17 07:57:00,0.9924,0.9924,0.9923,0.9923,965500000.0
2008-03-17 07:58:00,0.9923,0.9923,0.9923,0.9923,1111800000.0
2008-03-17 07:59:00,0.9923,0.9923,0.9923,0.9923,1091100000.0
2008-03-17 08:00:00,0.9923,0.9923,0.9923,0.9923,1086300000.0
2008-03-17 08:01:00,0.9923,0.9925,0.9922,0.9922,723500000.0
2008-03-17 08:02:00,0.9922,0.9923,0.9922,0.9923,433000000.0
2008-03-17 08:03:00,0.9923,0.9923,0.9922,0.9922,317000000.0
2008-03-17 08:04:00,0.9922,0.9922,0.9922,0.9922,42000000.0
2008-03-17 08:05:00,0.9922,0.9922,0.99165,0.992,35250000.0
2008-03-17 08:06:00,0.992,0.992,0.9912,0.9913,800200000.0
2008-03-17 08:07:00,0.9913,0.9914,0.9913,0.9913,682200000.0
2008-03-17 08:08:00,0.9913,0.9914,0.9913,0.9914,407900000.0
2008-03-17 08:09:00,0.9914,0.9915,0.9913,0.9913,501100000.0
2008-03-17 08:10:00,0.9913,0.9913,0.9913,0.9913,1012200000.0
2008-03-17 08:11:00,0.9913,0.9913,0.9913,0.9913,861600000.0
2008-03-17 08:12:00,0.9913,0.9914,0.9913,0.9914,489100000.0
2008-03-17 08:13:00,0.9914,0.9919,0.9914,0.9918,644700000.0
2008-03-17 08:14:00,0.9918,0.9918,0.9918,0.9918,104500000.0
2008-03-17 08:15:00,0.9918,0.9918,0.9918,0.9918,107500000.0
2008-03-17 08:16:00,0.9918,0.9918,0.9918,0.9918,105500000.0
2008-03-17 08:17:00,0.9918,0.9918,0.99145,0.9918,156900000.0
2008-03-17 08:18:00,0.9918,0.9918,0.9918,0.9918,107500000.0
2008-03-17 08:19:00,0.9918,0.9918,0.9918,0.9918,105000000.0
2008-03-17 08:20:00,0.9918,0.9918,0.9918,0.9918,108500000.0
2008-03-17 08:21:00,0.9918,0.9918,0.9916,0.9918,809000000.0
2008-03-17 08:22:00,0.9918,0.9918,0.9916,0.9918,110300000.0
2008-03-17 08:23:00,0.9918,0.9918,0.9918,0.9918,109000000.0
2008-03-17 08:24:00,0.9918,0.9918,0.9918,0.9918,111000000.0
2008-03-17 08:25:00,0.9918,0.9918,0.9918,0.9918,107500000.0
2008-03-17 08:26:00,0.9918,0.9918,0.9918,0.9918,106500000.0
2008-03-17 08:27:00,0.9918,0.9918,0.9918,0.9918,108500000.0
2008-03-17 08:28:00,0.9918,0.9918,0.9918,0.9918,109000000.0
2008-03-17 08:29:00,0.9918,0.9918,0.99145,0.99145,305100000.0
2008-03-17 08:30:00,0.99145,0.99145,0.9914,0.99145,355600000.0
2008-03-17 08:31:00,0.99145,0.99145,0.99145,0.99145,347200000.0
2008-03-17 08:32:00,0.99145,0.99145,0.9914,0.99145,355600000.0
2008-03-17 08:33:00,0.99145,0.9918,0.99145,0.99175,340300000.0
2008-03-17 08:34:00,0.99175,0.9919,0.9917,0.99175,372400000.0
2008-03-17 08:35:00,0.99175,0.99175,0.9914,0.9914,430000000.0
2008-03-17 08:36:00,0.9914,0.99145,0.991,0.9913,363600000.0
2008-03-17 08:37:00,0.9913,0.99145,0.9912,0.99125,536800000.0
2008-03-17 08:38:00,0.99125,0.99125,0.99125,0.99125,702900000.0
2008-03-17 08:39:00,0.99125,0.99125,0.99125,0.99125,709500000.0
2008-03-17 08:40:00,0.99125,0.9915,0.99125,0.9915,581300000.0
2008-03-17 08:41:00,0.9915,0.9917,0.9915,0.9917,153900000.0
2008-03-17 08:42:00,0.9917,0.9919,0.9917,0.9919,90000000.0
2008-03-17 08:43:00,0.9919,0.9919,0.9914,0.9914,364000000.0
2008-03-17 08:44:00,0.9914,0.9914,0.9914,0.9914,365500000.0
2008-03-17 08:45:00,0.9914,0.9914,0.9914,0.9914,363800000.0
2008-03-17 08:46:00,0.9914,0.9914,0.9914,0.9914,348500000.0
2008-03-17 08:47:00,0.9914,0.9914,0.9914,0.9914,348800000.0
2008-03-17 08:48:00,0.9914,0.9914,0.9912,0.9912,511600000.0
2008-03-17 08:49:00,0.9912,0.9912,0.9912,0.9912,1459000000.0
2008-03-17 08:50:00,0.9912,0.9912,0.9912,0.9912,763200000.0
2008-03-17 08:51:00,0.9912,0.9912,0.991,0.99105,572100000.0
2008-03-17 08:52:00,0.99105,0.9913,0.99105,0.99105,234700000.0
2008-03-17 08:53:00,0.99105,0.9914,0.99105,0.9914,350000000.0
2008-03-17 08:54:00,0.9914,0.9914,0.9914,0.9914,348800000.0
2008-03-17 08:55:00,0.9914,0.9915,0.9914,0.9915,494100000.0
2008-03-17 08:56:00,0.9915,0.99195,0.9915,0.9919,1066300000.0
2008-03-17 08:57:00,0.9919,0.9919,0.9919,0.9919,236500000.0
2008-03-17 08:58:00,0.9919,0.9919,0.9919,0.9919,240900000.0
2008-03-17 08:59:00,0.9919,0.9919,0.9919,0.9919,235400000.0
2008-03-17 09:00:00,0.9919,0.9919,0.9917,0.9918,247000000.0
2008-03-17 09:01:00,0.9918,0.9919,0.9918,0.9918,132800000.0
2008-03-17 09:02:00,0.9918,0.9919,0.9918,0.9919,89300000.0
2008-03-17 09:03:00,0.9919,0.9919,0.9917,0.9918,346600000.0
2008-03-17 09:04:00,0.9918,0.9919,0.9918,0.9919,259500000.0
2008-03-17 09:05:00,0.9919,0.9919,0.9919,0.9919,90600000.0
2008-03-17 09:06:00,0.9919,0.9919,0.9918,0.9919,128100000.0
2008-03-17 09:07:00,0.9919,0.9919,0.9919,0.9919,179100000.0
2008-03-17 09:08:00,0.9919,0.992,0.9919,0.992,54000000.0
2008-03-17 09:09:00,0.992,0.99215,0.9918,0.9918,112400000.0
2008-03-17 09:10:00,0.9918,0.9921,0.9917,0.9921,162300000.0
2008-03-17 09:11:00,0.9921,0.9922,0.992,0.992,44700000.0
2008-03-17 09:12:00,0.992,0.9925,0.9918,0.992,257800000.0
2008-03-17 09:13:00,0.992,0.9924,0.9917,0.992,323500000.0
2008-03-17 09:14:00,0.992,0.992,0.992,0.992,52000000.0
2008-03-17 09:15:00,0.992,0.9923,0.9919,0.9923,457200000.0
2008-03-17 09:16:00,0.9923,0.9923,0.9923,0.9923,1030000000.0
2008-03-17 09:17:00,0.9923,0.9923,0.9923,0.9923,938600000.0
2008-03-17 09:18:00,0.9923,0.9923,0.991,0.99155,732500000.0
2008-03-17 09:19:00,0.99155,0.992,0.9912,0.992,238200000.0
2008-03-17 09:20:00,0.992,0.992,0.9918,0.9918,49400000.0
2008-03-17 09:21:00,0.9918,0.99215,0.9918,0.99215,99100000.0
2008-03-17 09:22:00,0.99215,0.9924,0.9921,0.9924,151700000.0
2008-03-17 09:23:00,0.9924,0.9925,0.9924,0.9924,302300000.0
2008-03-17 09:24:00,0.9924,0.9925,0.9924,0.9925,237800000.0
2008-03-17 09:25:00,0.9925,0.9934,0.9925,0.9934,482400000.0
2008-03-17 09:26:00,0.9934,0.9934,0.9923,0.9923,258600000.0
2008-03-17 09:27:00,0.9923,0.99245,0.9922,0.9924,513300000.0
2008-03-17 09:28:00,0.9924,0.99275,0.9924,0.99255,314400000.0
2008-03-17 09:29:00,0.99255,0.99315,0.99255,0.99315,697800000.0
2008-03-17 09:30:00,0.99315,0.9933,0.9929,0.9932,241100000.0
2008-03-17 09:31:00,0.9932,0.9932,0.9926,0.9927,95300000.0
2008-03-17 09:32:00,0.9927,0.9927,0.99225,0.99225,674900000.0
2008-03-17 09:33:00,0.99225,0.99225,0.9922,0.9922,678800000.0
2008-03-17 09:34:00,0.9922,0.9922,0.9922,0.9922,1098200000.0
2008-03-17 09:35:00,0.9922,0.9922,0.9922,0.9922,881200000.0
2008-03-17 09:36:00,0.9922,0.9923,0.99215,0.9922,787000000.0
2008-03-17 09:37:00,0.9922,0.9922,0.9915,0.992,935800000.0
2008-03-17 09:38:00,0.992,0.9922,0.9917,0.99195,652500000.0
2008-03-17 09:39:00,0.99195,0.9922,0.99195,0.9922,705600000.0
2008-03-17 09:40:00,0.9922,0.99255,0.9922,0.99255,379700000.0
2008-03-17 09:41:00,0.99255,0.99315,0.99255,0.99315,246400000.0
2008-03-17 09:42:00,0.99315,0.9941,0.99315,0.9941,502700000.0
2008-03-17 09:43:00,0.9941,0.9945,0.9941,0.99425,484100000.0
2008-03-17 09:44:00,0.99425,0.9943,0.9941,0.99415,231500000.0
2008-03-17 09:45:00,0.9941,0.9941,0.994,0.99405,290000000.0
2008-03-17 09:46:00,0.9941,0.9945,0.99405,0.9942,120100000.0
2008-03-17 09:47:00,0.9942,0.9942,0.99375,0.9938,381300000.0
2008-03-17 09:48:00,0.99375,0.9942,0.99375,0.99375,65400000.0
2008-03-17 09:49:00,0.99375,0.99375,0.9931,0.9932,160900000.0
2008-03-17 09:50:00,0.9932,0.9933,0.9931,0.9933,105200000.0
2008-03-17 09:51:00,0.9932,0.9933,0.9932,0.9932,16400000.0
2008-03-17 09:52:00,0.9933,0.9933,0.9933,0.9933,800000.0
2008-03-17 09:53:00,0.9932,0.99328,0.99277,0.99284,282900000.0
2008-03-17 09:54:00,0.99282,0.99288,0.99261,0.99261,293100000.0
2008-03-17 09:55:00,0.9927,0.99294,0.99172,0.9923,283200000.0
2008-03-17 09:56:00,0.99258,0.9934,0.99211,0.99282,280500000.0
2008-03-17 09:57:00,0.99308,0.99318,0.99283,0.99318,332300000.0
2008-03-17 09:58:00,0.9931,0.9934,0.99304,0.99325,286300000.0
2008-03-17 09:59:00,0.99321,0.99358,0.99314,0.99341,256600000.0
2008-03-17 10:00:00,0.99335,0.99369,0.99322,0.99362,284800000.0
2008-03-17 10:01:00,0.9939,0.9939,0.9939,0.9939,24600000.0
2008-03-17 10:02:00,0.9939,0.9942,0.99385,0.994,149700000.0
2008-03-17 10:03:00,0.9941,0.9941,0.9937,0.9937,5700000.0
2008-03-17 10:04:00,0.994,0.994,0.994,0.994,235300000.0
2008-03-17 10:05:00,0.994,0.994,0.9938,0.9938,397300000.0
2008-03-17 10:06:00,0.9938,0.99415,0.9936,0.99375,246900000.0
2008-03-17 10:07:00,0.99375,0.99375,0.9935,0.9937,408700000.0
2008-03-17 10:08:00,0.9937,0.994,0.9936,0.9937,283200000.0
2008-03-17 10:09:00,0.9937,0.99375,0.9936,0.99375,948900000.0
2008-03-17 10:10:00,0.99375,0.99375,0.9936,0.9937,1050700000.0
2008-03-17 10:11:00,0.9937,0.9938,0.9936,0.9937,217700000.0
2008-03-17 10:12:00,0.9937,0.9939,0.9935,0.9936,238400000.0
2008-03-17 10:13:00,0.9936,0.9936,0.9928,0.993,181200000.0
2008-03-17 10:14:00,0.993,0.9936,0.9928,0.9936,140200000.0
2008-03-17 10:15:00,0.9936,0.9936,0.99225,0.9925,540700000.0
2008-03-17 10:16:00,0.9925,0.9929,0.9925,0.9927,616400000.0
2008-03-17 10:17:00,0.9927,0.9927,0.9922,0.99245,407000000.0
2008-03-17 10:18:00,0.99245,0.99245,0.99245,0.99245,623500000.0
2008-03-17 10:19:00,0.99245,0.9927,0.9924,0.9925,398400000.0
2008-03-17 10:20:00,0.9925,0.9928,0.9925,0.9928,350300000.0
2008-03-17 10:21:00,0.9928,0.99295,0.99255,0.9929,848400000.0
2008-03-17 10:22:00,0.9929,0.9929,0.9927,0.9928,686300001.0
2008-03-17 10:23:00,0.9928,0.9935,0.9928,0.9933,1028000000.0
2008-03-17 10:24:00,0.9933,0.9933,0.9928,0.9928,1573700000.0
2008-03-17 10:25:00,0.9928,0.993,0.9927,0.9927,93200000.0
2008-03-17 10:26:00,0.9927,0.9927,0.9925,0.9926,187400000.0
2008-03-17 10:27:00,0.9926,0.9929,0.9926,0.9929,199100000.0
2008-03-17 10:28:00,0.9929,0.9931,0.9929,0.993,297400000.0
2008-03-17 10:29:00,0.993,0.9932,0.993,0.9931,99300000.0
2008-03-17 10:30:00,0.9931,0.9931,0.9931,0.9931,55500000.0
2008-03-17 10:31:00,0.9931,0.9931,0.9931,0.9931,52900000.0
2008-03-17 10:32:00,0.9931,0.9931,0.9931,0.9931,50100000.0
2008-03-17 10:33:00,0.9931,0.9931,0.9931,0.9931,42800000.0
2008-03-17 10:34:00,0.9931,0.9931,0.993,0.993,42800000.0
2008-03-17 10:35:00,0.993,0.993,0.9926,0.9926,141200000.0
2008-03-17 10:36:00,0.9926,0.9927,0.9923,0.9923,68000000.0
2008-03-17 10:37:00,0.9923,0.9923,0.99175,0.9918,122400000.0
2008-03-17 10:38:00,0.9918,0.9919,0.9918,0.9919,320900000.0
2008-03-17 10:39:00,0.9919,0.9922,0.9919,0.9919,302000000.0
2008-03-17 10:40:00,0.9919,0.992,0.9916,0.9916,183500000.0
2008-03-17 10:41:00,0.9916,0.9919,0.9916,0.9917,477700000.0
2008-03-17 10:42:00,0.9917,0.9919,0.9917,0.9918,1594800001.0
2008-03-17 10:43:00,0.9918,0.9923,0.9918,0.9921,927700000.0
2008-03-17 10:44:00,0.9921,0.9921,0.9921,0.9921,260400000.0
2008-03-17 10:45:00,0.9921,0.9922,0.992,0.992,175700000.0
2008-03-17 10:46:00,0.992,0.9924,0.992,0.9923,724600000.0
2008-03-17 10:47:00,0.9923,0.9924,0.9922,0.9924,400000000.0
2008-03-17 10:48:00,0.9924,0.9926,0.9924,0.9925,193400000.0
2008-03-17 10:49:00,0.9925,0.9925,0.99215,0.99215,101200000.0
2008-03-17 10:50:00,0.9921,0.9924,0.9921,0.9924,101600000.0
2008-03-17 10:51:00,0.9924,0.9925,0.9924,0.9924,58600000.0
2008-03-17 10:52:00,0.9924,0.9925,0.9924,0.9925,55200000.0
2008-03-17 10:53:00,0.9925,0.9927,0.9925,0.9925,82900000.0
2008-03-17 10:54:00,0.9925,0.99315,0.9925,0.99315,657000000.0
2008-03-17 10:55:00,0.99315,0.99345,0.9931,0.99345,733200000.0
2008-03-17 10:56:00,0.99345,0.9938,0.99345,0.9938,1082100000.0
2008-03-17 10:57:00,0.9938,0.9938,0.99345,0.9935,151500000.0
2008-03-17 10:58:00,0.9935,0.9944,0.99345,0.9944,562800000.0
2008-03-17 10:59:00,0.9944,0.9947,0.9944,0.9947,1605400000.0
2008-03-17 11:00:00,0.9947,0.9947,0.9939,0.9947,204100001.0
2008-03-17 11:01:00,0.9947,0.9947,0.99375,0.9941,171200000.0
2008-03-17 11:02:00,0.9941,0.9941,0.9937,0.9937,187500000.0
2008-03-17 11:03:00,0.9937,0.9938,0.9935,0.9936,122200000.0
2008-03-17 11:04:00,0.9936,0.9938,0.993,0.993,78700000.0
2008-03-17 11:05:00,0.993,0.9932,0.993,0.9932,109700000.0
2008-03-17 11:06:00,0.9932,0.9936,0.993,0.9933,55700000.0
2008-03-17 11:07:00,0.9933,0.9933,0.9926,0.9926,74100000.0
2008-03-17 11:08:00,0.9926,0.9927,0.9924,0.9924,65100000.0
2008-03-17 11:09:00,0.9924,0.9924,0.9915,0.9919,344500000.0
2008-03-17 11:10:00,0.9919,0.9919,0.9917,0.9918,56000000.0
2008-03-17 11:11:00,0.9918,0.992,0.9918,0.9919,68600000.0
2008-03-17 11:12:00,0.9919,0.9919,0.9918,0.9919,97500000.0
2008-03-17 11:13:00,0.9919,0.9925,0.9916,0.9917,70850000.0
2008-03-17 11:14:00,0.9917,0.9917,0.9909,0.9909,148300000.0
2008-03-17 11:15:00,0.9909,0.9915,0.9909,0.9909,131700000.0
2008-03-17 11:16:00,0.9909,0.9913,0.9908,0.9911,267200000.0
2008-03-17 11:17:00,0.9911,0.99115,0.9906,0.99095,1161200000.0
2008-03-17 11:18:00,0.99095,0.9912,0.9907,0.9912,345600000.0
2008-03-17 11:19:00,0.9912,0.9912,0.9908,0.9909,154150000.0
2008-03-17 11:20:00,0.9909,0.9909,0.9908,0.9909,107900000.0
2008-03-17 11:21:00,0.9909,0.9909,0.9906,0.9909,111400000.0
2008-03-17 11:22:00,0.9909,0.9909,0.9906,0.9908,488400000.0
2008-03-17 11:23:00,0.9908,0.9909,0.9906,0.9909,611100000.0
2008-03-17 11:24:00,0.9909,0.9909,0.9909,0.9909,1111300000.0
2008-03-17 11:25:00,0.9909,0.9913,0.9909,0.9913,509500000.0
2008-03-17 11:26:00,0.9913,0.9913,0.9913,0.9913,79300000.0
2008-03-17 11:27:00,0.9913,0.9914,0.9911,0.9911,66000000.0
2008-03-17 11:28:00,0.9911,0.9911,0.9909,0.99095,167400000.0
2008-03-17 11:29:00,0.99095,0.99115,0.99095,0.99115,153100000.0
2008-03-17 11:30:00,0.99115,0.99115,0.9911,0.9911,157200000.0
2008-03-17 11:31:00,0.9911,0.9912,0.9911,0.9912,76900000.0
2008-03-17 11:32:00,0.9912,0.9912,0.99095,0.99105,105000000.0
2008-03-17 11:33:00,0.99105,0.99115,0.99095,0.9911,160200000.0
2008-03-17 11:34:00,0.9911,0.9913,0.991,0.9911,81800000.0
2008-03-17 11:35:00,0.9911,0.99165,0.9911,0.99165,88300000.0
2008-03-17 11:36:00,0.99165,0.99165,0.9911,0.9914,93400000.0
2008-03-17 11:37:00,0.9914,0.9915,0.9913,0.9915,72500000.0
2008-03-17 11:38:00,0.9915,0.9915,0.9906,0.9907,81400000.0
2008-03-17 11:39:00,0.9907,0.9908,0.9903,0.9903,89150000.0
2008-03-17 11:40:00,0.9903,0.9903,0.9897,0.9898,68600000.0
2008-03-17 11:41:00,0.9898,0.99,0.9889,0.9889,186200000.0
2008-03-17 11:42:00,0.9889,0.9889,0.9887,0.9888,62400000.0
2008-03-17 11:43:00,0.9888,0.9888,0.9879,0.9885,185200000.0
2008-03-17 11:44:00,0.9885,0.98945,0.9884,0.9892,194800000.0
2008-03-17 11:45:00,0.9892,0.9892,0.9886,0.9886,182550000.0
2008-03-17 11:46:00,0.9886,0.9889,0.9886,0.9889,319900000.0
2008-03-17 11:47:00,0.9889,0.9893,0.9889,0.9891,121400000.0
2008-03-17 11:48:00,0.9891,0.9891,0.9891,0.9891,60100000.0
2008-03-17 11:49:00,0.9891,0.9891,0.9891,0.9891,61500000.0
2008-03-17 11:50:00,0.9891,0.9891,0.9891,0.9891,41800000.0
2008-03-17 11:51:00,0.9891,0.9891,0.9891,0.9891,42800000.0
2008-03-17 11:52:00,0.9891,0.9891,0.98875,0.98875,52000000.0
2008-03-17 11:53:00,0.98875,0.9891,0.98875,0.9891,57000000.0
2008-03-17 11:54:00,0.9891,0.9891,0.98845,0.98845,98800000.0
2008-03-17 11:55:00,0.98845,0.98895,0.9882,0.9889,252000000.0
2008-03-17 11:56:00,0.9889,0.9889,0.9883,0.9886,155500000.0
2008-03-17 11:57:00,0.9886,0.9887,0.9886,0.9886,170100000.0
2008-03-17 11:58:00,0.9886,0.9886,0.9881,0.9884,181100000.0
2008-03-17 11:59:00,0.9884,0.9885,0.9884,0.9884,434600000.0
2008-03-17 12:00:00,0.9884,0.9884,0.9875,0.9875,361200000.0
2008-03-17 12:01:00,0.9875,0.9876,0.9866,0.9869,127600000.0
2008-03-17 12:02:00,0.9869,0.9876,0.9866,0.9875,188700000.0
2008-03-17 12:03:00,0.9875,0.988,0.98715,0.9878,202400000.0
2008-03-17 12:04:00,0.9878,0.9881,0.9875,0.9878,154300000.0
2008-03-17 12:05:00,0.9878,0.9882,0.9877,0.9878,85700000.0
2008-03-17 12:06:00,0.9878,0.9878,0.9865,0.9869,235500000.0
2008-03-17 12:07:00,0.9868,0.9871,0.9868,0.98685,492000000.0
2008-03-17 12:08:00,0.98685,0.98685,0.9866,0.9867,777400000.0
2008-03-17 12:09:00,0.9867,0.9871,0.9863,0.9864,177500000.0
2008-03-17 12:10:00,0.9864,0.9867,0.9862,0.9862,256400000.0
2008-03-17 12:11:00,0.9862,0.9865,0.9862,0.9863,189900000.0
2008-03-17 12:12:00,0.9863,0.9866,0.9863,0.9864,347400000.0
2008-03-17 12:13:00,0.9864,0.9869,0.9864,0.9869,590700000.0
2008-03-17 12:14:00,0.9868,0.9868,0.9867,0.9867,106300000.0
2008-03-17 12:15:00,0.9867,0.9867,0.9867,0.9867,177500000.0
2008-03-17 12:16:00,0.9867,0.9869,0.9867,0.98675,148200000.0
2008-03-17 12:17:00,0.98675,0.9869,0.98675,0.9869,73200000.0
2008-03-17 12:18:00,0.9869,0.987,0.9868,0.9868,97400000.0
2008-03-17 12:19:00,0.9868,0.98705,0.9868,0.9869,211600000.0
2008-03-17 12:20:00,0.9869,0.9869,0.9867,0.9867,81500000.0
2008-03-17 12:21:00,0.9867,0.9868,0.9867,0.9867,73500000.0
2008-03-17 12:22:00,0.9867,0.98695,0.9867,0.98695,209500000.0
2008-03-17 12:23:00,0.98695,0.9877,0.98695,0.9877,348800000.0
2008-03-17 12:24:00,0.9877,0.9877,0.9875,0.9877,127300000.0
2008-03-17 12:25:00,0.9877,0.9886,0.9877,0.9883,449900000.0
2008-03-17 12:26:00,0.9883,0.9883,0.9879,0.9879,224900000.0
2008-03-17 12:27:00,0.9879,0.98795,0.9879,0.9879,470500000.0
2008-03-17 12:28:00,0.9879,0.9879,0.9879,0.9879,53700000.0
2008-03-17 12:29:00,0.9879,0.9879,0.98715,0.9873,83200000.0
2008-03-17 12:30:00,0.9873,0.98775,0.9873,0.9877,475000000.0
2008-03-17 12:31:00,0.9877,0.9881,0.98765,0.988,220500000.0
2008-03-17 12:32:00,0.988,0.9881,0.988,0.9881,95600000.0
2008-03-17 12:33:00,0.9881,0.9881,0.988,0.988,84100000.0
2008-03-17 12:34:00,0.988,0.988,0.9878,0.9879,336600000.0
2008-03-17 12:35:00,0.9879,0.988,0.9879,0.988,273500000.0
2008-03-17 12:36:00,0.988,0.9881,0.9876,0.98775,314100000.0
2008-03-17 12:37:00,0.9878,0.9881,0.98765,0.9878,401200000.0
2008-03-17 12:38:00,0.9878,0.9882,0.9878,0.988,106500000.0
2008-03-17 12:39:00,0.988,0.988,0.9879,0.9879,232900000.0
2008-03-17 12:40:00,0.9879,0.9881,0.9879,0.988,115700000.0
2008-03-17 12:41:00,0.988,0.9881,0.9878,0.9879,114600000.0
2008-03-17 12:42:00,0.9879,0.9879,0.9879,0.9879,53200000.0
2008-03-17 12:43:00,0.9879,0.9879,0.9878,0.9878,59900000.0
2008-03-17 12:44:00,0.9878,0.9879,0.9878,0.9878,110900000.0
2008-03-17 12:45:00,0.9878,0.9883,0.9878,0.9883,104800000.0
2008-03-17 12:46:00,0.9883,0.9886,0.9882,0.9886,101100000.0
2008-03-17 12:47:00,0.9886,0.9886,0.9885,0.9885,113100000.0
2008-03-17 12:48:00,0.9885,0.9888,0.9885,0.9888,351200000.0
2008-03-17 12:49:00,0.98885,0.98895,0.98885,0.9889,1672500000.0
2008-03-17 12:50:00,0.9889,0.9891,0.9886,0.9887,349800000.0
2008-03-17 12:51:00,0.9887,0.9889,0.9885,0.9889,368900000.0
2008-03-17 12:52:00,0.9889,0.98895,0.9888,0.98895,128900000.0
2008-03-17 12:53:00,0.98895,0.98895,0.9889,0.9889,333400000.0
2008-03-17 12:54:00,0.9889,0.989,0.9889,0.989,102200000.0
2008-03-17 12:55:00,0.989,0.9892,0.9889,0.9889,86800000.0
2008-03-17 12:56:00,0.9889,0.9893,0.9889,0.9893,120700000.0
2008-03-17 12:57:00,0.9893,0.9895,0.9892,0.9892,111600000.0
2008-03-17 12:58:00,0.9892,0.9897,0.9892,0.9894,197200000.0
2008-03-17 12:59:00,0.9894,0.9896,0.9882,0.9884,198300000.0
2008-03-17 13:00:00,0.9884,0.989,0.9881,0.9886,481700000.0
2008-03-17 13:01:00,0.9886,0.9888,0.9886,0.9887,59500000.0
2008-03-17 13:02:00,0.9887,0.9887,0.9885,0.9885,695300000.0
2008-03-17 13:03:00,0.9885,0.9886,0.9885,0.9886,2070900000.0
2008-03-17 13:04:00,0.9886,0.9888,0.9886,0.9888,449600000.0
2008-03-17 13:05:00,0.9888,0.9889,0.9886,0.9887,570300000.0
2008-03-17 13:06:00,0.9887,0.9889,0.9887,0.9889,111600000.0
2008-03-17 13:07:00,0.9889,0.9889,0.9887,0.9888,82100000.0
2008-03-17 13:08:00,0.9888,0.98925,0.9888,0.9892,47200000.0
2008-03-17 13:09:00,0.9892,0.9893,0.9891,0.98915,152000000.0
2008-03-17 13:10:00,0.98915,0.98915,0.98885,0.9889,231100000.0
2008-03-17 13:11:00,0.9889,0.9892,0.98885,0.98915,362300000.0
2008-03-17 13:12:00,0.98915,0.98935,0.989,0.9891,169000000.0
2008-03-17 13:13:00,0.9891,0.98935,0.98905,0.98935,218000000.0
2008-03-17 13:14:00,0.9895,0.98965,0.9894,0.9894,704300000.0
2008-03-17 13:15:00,0.9894,0.98945,0.9894,0.98945,276300000.0
2008-03-17 13:16:00,0.98945,0.98955,0.98945,0.98955,333600000.0
2008-03-17 13:17:00,0.98955,0.9896,0.98955,0.9896,220600000.0
2008-03-17 13:18:00,0.9896,0.9896,0.98955,0.9896,50700000.0
2008-03-17 13:19:00,0.9896,0.9896,0.9894,0.9894,165800000.0
2008-03-17 13:20:00,0.9894,0.98975,0.9894,0.9894,589200000.0
2008-03-17 13:21:00,0.9894,0.9896,0.9894,0.9896,661100000.0
2008-03-17 13:22:00,0.9896,0.9903,0.9896,0.9902,127400000.0
2008-03-17 13:23:00,0.9902,0.9903,0.9899,0.9901,329100000.0
2008-03-17 13:24:00,0.9901,0.9901,0.99,0.99,1263500000.0
2008-03-17 13:25:00,0.99,0.9905,0.9899,0.9901,1087600000.0
2008-03-17 13:26:00,0.9901,0.9903,0.9901,0.9903,287900000.0
2008-03-17 13:27:00,0.9903,0.9907,0.99015,0.9906,748100000.0
2008-03-17 13:28:00,0.9906,0.991,0.9903,0.9909,769100000.0
2008-03-17 13:29:00,0.9909,0.9911,0.9908,0.9908,852200000.0
2008-03-17 13:30:00,0.9908,0.9909,0.9908,0.9908,844300000.0
2008-03-17 13:31:00,0.9908,0.99095,0.9908,0.99095,296900000.0
2008-03-17 13:32:00,0.99095,0.99095,0.9908,0.9908,124100000.0
2008-03-17 13:33:00,0.9908,0.9908,0.99015,0.99025,712600000.0
2008-03-17 13:34:00,0.99025,0.99045,0.9897,0.9899,653200000.0
2008-03-17 13:35:00,0.9899,0.99,0.9898,0.99,197800000.0
2008-03-17 13:36:00,0.99,0.9905,0.99,0.9905,785300000.0
2008-03-17 13:37:00,0.9905,0.9906,0.9901,0.9902,1025899999.0
2008-03-17 13:38:00,0.9902,0.99065,0.9902,0.99065,489800000.0
2008-03-17 13:39:00,0.99065,0.99065,0.9896,0.9896,526300000.0
2008-03-17 13:40:00,0.9896,0.99025,0.9896,0.9898,1913600000.0
2008-03-17 13:41:00,0.9898,0.9898,0.9897,0.9897,755600000.0
2008-03-17 13:42:00,0.9897,0.9897,0.9896,0.9896,477500000.0
2008-03-17 13:43:00,0.9896,0.99,0.9894,0.99,1642299991.0
2008-03-17 13:44:00,0.99,0.99,0.98945,0.98945,545700000.0
2008-03-17 13:45:00,0.98945,0.98945,0.9889,0.9889,321500000.0
2008-03-17 13:46:00,0.9889,0.989,0.9889,0.9889,1905400007.0
2008-03-17 13:47:00,0.9889,0.9896,0.9889,0.9891,1000900003.0
2008-03-17 13:48:00,0.9891,0.9894,0.9891,0.9894,710700000.0
2008-03-17 13:49:00,0.9894,0.9895,0.9889,0.989,1052100000.0
2008-03-17 13:50:00,0.989,0.9891,0.989,0.9891,1169499990.0
2008-03-17 13:51:00,0.9891,0.9891,0.9885,0.9886,188300000.0
2008-03-17 13:52:00,0.9886,0.9892,0.9886,0.9892,780000000.0
2008-03-17 13:53:00,0.9892,0.9894,0.9891,0.9894,453200000.0
2008-03-17 13:54:00,0.9894,0.9895,0.98885,0.9891,304700000.0
2008-03-17 13:55:00,0.989,0.9901,0.98895,0.9901,558800000.0
2008-03-17 13:56:00,0.9901,0.9904,0.9901,0.9904,165900000.0
2008-03-17 13:57:00,0.9904,0.9906,0.9903,0.9906,150600000.0
2008-03-17 13:58:00,0.9906,0.9913,0.9901,0.991,1339000000.0
2008-03-17 13:59:00,0.991,0.9912,0.991,0.9912,159800000.0
2008-03-17 14:00:00,0.9912,0.9914,0.9912,0.9914,192300000.0
2008-03-17 14:01:00,0.9914,0.9923,0.9914,0.9919,228200000.0
2008-03-17 14:02:00,0.9919,0.992,0.9917,0.992,1100699996.0
2008-03-17 14:03:00,0.992,0.9926,0.992,0.9922,306700000.0
2008-03-17 14:04:00,0.9922,0.9924,0.9917,0.9917,1390899996.0
2008-03-17 14:05:00,0.9917,0.9919,0.9917,0.9919,1307500000.0
2008-03-17 14:06:00,0.9919,0.9921,0.9918,0.9918,121000000.0
2008-03-17 14:07:00,0.9918,0.992,0.9917,0.9919,718300000.0
2008-03-17 14:08:00,0.9919,0.99225,0.9918,0.99205,539800000.0
2008-03-17 14:09:00,0.99205,0.99215,0.992,0.9921,302500000.0
2008-03-17 14:10:00,0.9921,0.9922,0.9921,0.9922,423500000.0
2008-03-17 14:11:00,0.9922,0.99245,0.9921,0.99235,399200000.0
2008-03-17 14:12:00,0.99235,0.9926,0.99235,0.99245,338400000.0
2008-03-17 14:13:00,0.99245,0.9927,0.99235,0.9926,298200000.0
2008-03-17 14:14:00,0.9926,0.9932,0.9926,0.9931,194100000.0
2008-03-17 14:15:00,0.9931,0.9933,0.9931,0.9933,286800000.0
2008-03-17 14:16:00,0.9933,0.9933,0.9932,0.9932,309900000.0
2008-03-17 14:17:00,0.9932,0.9932,0.99185,0.992,393800000.0
2008-03-17 14:18:00,0.99215,0.9932,0.99215,0.9932,391400000.0
2008-03-17 14:19:00,0.9932,0.9933,0.9925,0.9925,263500000.0
2008-03-17 14:20:00,0.9925,0.9928,0.9925,0.9926,260900000.0
2008-03-17 14:21:00,0.9926,0.9926,0.9921,0.9923,303000000.0
2008-03-17 14:22:00,0.9923,0.9931,0.99225,0.9928,110400000.0
2008-03-17 14:23:00,0.9928,0.9929,0.9925,0.9928,92400000.0
2008-03-17 14:24:00,0.9928,0.9928,0.9926,0.99265,132700000.0
2008-03-17 14:25:00,0.99265,0.99265,0.9918,0.9921,377500000.0
2008-03-17 14:26:00,0.9921,0.9927,0.9921,0.9927,215200000.0
2008-03-17 14:27:00,0.9927,0.9928,0.9924,0.9928,875800000.0
2008-03-17 14:28:00,0.9928,0.9935,0.9925,0.9935,504400000.0
2008-03-17 14:29:00,0.9935,0.9941,0.9934,0.9935,1339000000.0
2008-03-17 14:30:00,0.9935,0.994,0.9933,0.9936,382200000.0
2008-03-17 14:31:00,0.9936,0.9938,0.9935,0.9937,316400000.0
2008-03-17 14:32:00,0.9937,0.99395,0.993,0.9933,342700001.0
2008-03-17 14:33:00,0.9933,0.9935,0.9931,0.9932,650900000.0
2008-03-17 14:34:00,0.9932,0.9939,0.9932,0.9938,414900000.0
2008-03-17 14:35:00,0.9938,0.9939,0.9935,0.9937,389100000.0
2008-03-17 14:36:00,0.9937,0.99395,0.99355,0.9938,272500000.0
2008-03-17 14:37:00,0.9938,0.99395,0.9937,0.99375,331500000.0
2008-03-17 14:38:00,0.99375,0.9945,0.99375,0.9943,461800000.0
2008-03-17 14:39:00,0.9943,0.9953,0.9942,0.9952,439700000.0
2008-03-17 14:40:00,0.9952,0.9952,0.995,0.9952,766800000.0
2008-03-17 14:41:00,0.9952,0.9965,0.9952,0.9962,644000000.0
2008-03-17 14:42:00,0.9962,0.9966,0.99615,0.9966,195600000.0
2008-03-17 14:43:00,0.9966,0.9979,0.9966,0.9974,316600000.0
2008-03-17 14:44:00,0.9974,0.9977,0.9969,0.9975,293400000.0
2008-03-17 14:45:00,0.9975,0.9976,0.9971,0.9974,284700000.0
2008-03-17 14:46:00,0.9972,0.9977,0.9971,0.9976,261600000.0
2008-03-17 14:47:00,0.9976,0.9978,0.9974,0.9974,225800000.0
2008-03-17 14:48:00,0.9974,0.9975,0.99725,0.9975,373800000.0
2008-03-17 14:49:00,0.9975,0.9977,0.9971,0.99725,191000000.0
2008-03-17 14:50:00,0.99725,0.9973,0.9967,0.9969,254453573.0
2008-03-17 14:51:00,0.9969,0.997,0.9966,0.9968,257200000.0
2008-03-17 14:52:00,0.9967,0.9971,0.9966,0.9968,500200000.0
2008-03-17 14:53:00,0.9968,0.9968,0.99625,0.9963,539400000.0
2008-03-17 14:54:00,0.9963,0.9966,0.9962,0.99625,378400000.0
2008-03-17 14:55:00,0.99625,0.99625,0.9957,0.9961,169100000.0
2008-03-17 14:56:00,0.9961,0.9961,0.9956,0.9957,414300000.0
2008-03-17 14:57:00,0.9957,0.9958,0.9951,0.9952,363700000.0
2008-03-17 14:58:00,0.9952,0.9952,0.9945,0.9945,366800000.0
2008-03-17 14:59:00,0.9945,0.9946,0.9939,0.9941,448800000.0
2008-03-17 15:00:00,0.9941,0.9945,0.9939,0.994,138000000.0
2008-03-17 15:01:00,0.994,0.994,0.9932,0.9934,264800000.0
2008-03-17 15:02:00,0.9934,0.9937,0.9934,0.9935,437900000.0
2008-03-17 15:03:00,0.9934,0.99375,0.9934,0.9937,383400002.0
2008-03-17 15:04:00,0.9937,0.9937,0.9937,0.9937,178400000.0
2008-03-17 15:05:00,0.9937,0.9937,0.9937,0.9937,508900000.0
2008-03-17 15:06:00,0.9937,0.9937,0.9937,0.9937,172800000.0
2008-03-17 15:07:00,0.9937,0.9938,0.9936,0.9938,178400000.0
2008-03-17 15:08:00,0.9938,0.9938,0.9938,0.9938,176600000.0
2008-03-17 15:09:00,0.9938,0.9939,0.9938,0.9939,265200000.0
2008-03-17 15:10:00,0.9939,0.99415,0.9939,0.9941,421200000.0
2008-03-17 15:11:00,0.9941,0.9945,0.9941,0.9945,296400000.0
2008-03-17 15:12:00,0.9945,0.9947,0.99415,0.99425,551100000.0
2008-03-17 15:13:00,0.99425,0.99435,0.99415,0.99425,340400000.0
2008-03-17 15:14:00,0.99425,0.99485,0.99425,0.9945,424300000.0
2008-03-17 15:15:00,0.9945,0.9948,0.9943,0.9947,1213100000.0
2008-03-17 15:16:00,0.9947,0.9948,0.99465,0.99475,711900000.0
2008-03-17 15:17:00,0.99475,0.9949,0.99465,0.99475,532900000.0
2008-03-17 15:18:00,0.99475,0.99525,0.9947,0.99525,980900000.0
2008-03-17 15:19:00,0.99525,0.9953,0.9948,0.99495,959200000.0
2008-03-17 15:20:00,0.99495,0.99535,0.9943,0.99465,894600006.0
2008-03-17 15:21:00,0.99465,0.9951,0.9946,0.9948,1204900000.0
2008-03-17 15:22:00,0.9948,0.9951,0.9945,0.9945,650300000.0
2008-03-17 15:23:00,0.9945,0.9947,0.9945,0.9947,1503200000.0
2008-03-17 15:24:00,0.9947,0.9958,0.9947,0.9947,891500000.0
2008-03-17 15:25:00,0.9947,0.9953,0.9947,0.9952,586700000.0
2008-03-17 15:26:00,0.9952,0.9953,0.9948,0.99485,528500000.0
2008-03-17 15:27:00,0.99485,0.9952,0.99485,0.9952,385200000.0
2008-03-17 15:28:00,0.99525,0.9953,0.9948,0.9949,585900000.0
2008-03-17 15:29:00,0.9949,0.9951,0.9945,0.9946,791600000.0
2008-03-17 15:30:00,0.9946,0.9948,0.99425,0.99455,798700000.0
2008-03-17 15:31:00,0.99455,0.9947,0.9942,0.9947,534900000.0
2008-03-17 15:32:00,0.9947,0.995,0.9947,0.9948,205300000.0
2008-03-17 15:33:00,0.9948,0.9949,0.9942,0.9944,1164200000.0
2008-03-17 15:34:00,0.9944,0.9944,0.9941,0.9941,806400028.0
2008-03-17 15:35:00,0.9941,0.9945,0.9941,0.99435,1211700000.0
2008-03-17 15:36:00,0.99435,0.99445,0.99415,0.99425,591200000.0
2008-03-17 15:37:00,0.99425,0.9948,0.9941,0.9947,691400000.0
2008-03-17 15:38:00,0.9947,0.9951,0.9946,0.9949,499599992.0
2008-03-17 15:39:00,0.9949,0.9953,0.9948,0.99495,262700000.0
2008-03-17 15:40:00,0.99495,0.9951,0.9937,0.9938,388400000.0
2008-03-17 15:41:00,0.9938,0.994,0.9936,0.9938,565300000.0
2008-03-17 15:42:00,0.9938,0.9938,0.9931,0.9935,449900000.0
2008-03-17 15:43:00,0.9935,0.9935,0.9932,0.9935,162600000.0
2008-03-17 15:44:00,0.9935,0.9936,0.9935,0.9935,580700000.0
2008-03-17 15:45:00,0.9935,0.9935,0.9931,0.9933,570300000.0
2008-03-17 15:46:00,0.9933,0.99375,0.9931,0.99315,344700000.0
2008-03-17 15:47:00,0.99315,0.9936,0.9926,0.9927,484600000.0
2008-03-17 15:48:00,0.9927,0.9928,0.9926,0.9926,736800000.0
2008-03-17 15:49:00,0.9926,0.9928,0.992,0.99205,967900000.0
2008-03-17 15:50:00,0.99205,0.9921,0.9901,0.9904,414300000.0
2008-03-17 15:51:00,0.9904,0.991,0.9903,0.9907,659900000.0
2008-03-17 15:52:00,0.9907,0.991,0.9907,0.991,668400000.0
2008-03-17 15:53:00,0.991,0.992,0.991,0.9919,672800000.0
2008-03-17 15:54:00,0.9921,0.9924,0.9917,0.9919,675099999.0
2008-03-17 15:55:00,0.9919,0.9921,0.9915,0.9919,589500000.0
2008-03-17 15:56:00,0.9919,0.9921,0.9917,0.9917,431800000.0
2008-03-17 15:57:00,0.9917,0.9922,0.9917,0.9922,914400000.0
2008-03-17 15:58:00,0.9922,0.993,0.9921,0.993,930200000.0
2008-03-17 15:59:00,0.993,0.9937,0.993,0.9931,900900000.0
2008-03-17 16:00:00,0.9931,0.9933,0.9923,0.993,1156800000.0
2008-03-17 16:01:00,0.9929,0.993,0.9924,0.9926,880300000.0
2008-03-17 16:02:00,0.9926,0.9926,0.9922,0.9924,1169900000.0
2008-03-17 16:03:00,0.9924,0.9928,0.9924,0.9926,868100000.0
2008-03-17 16:04:00,0.9926,0.9927,0.9925,0.9926,1329500001.0
2008-03-17 16:05:00,0.9926,0.993,0.9925,0.993,962800000.0
2008-03-17 16:06:00,0.993,0.9933,0.993,0.9932,834400000.0
2008-03-17 16:07:00,0.9932,0.9936,0.9929,0.993,729400000.0
2008-03-17 16:08:00,0.993,0.9932,0.9929,0.993,1280200000.0
2008-03-17 16:09:00,0.993,0.99355,0.9926,0.9935,695200006.0
2008-03-17 16:10:00,0.9935,0.9937,0.9934,0.9935,1721500030.0
2008-03-17 16:11:00,0.9935,0.9937,0.9934,0.9936,1171300000.0
2008-03-17 16:12:00,0.9936,0.9936,0.99335,0.99335,829600000.0
2008-03-17 16:13:00,0.99335,0.9937,0.9933,0.99365,278700000.0
2008-03-17 16:14:00,0.99365,0.99365,0.9933,0.99355,249500000.0
2008-03-17 16:15:00,0.99355,0.99415,0.99355,0.9941,361700000.0
2008-03-17 16:16:00,0.9941,0.99415,0.9938,0.99415,318900000.0
2008-03-17 16:17:00,0.99415,0.99425,0.9939,0.994,500900000.0
2008-03-17 16:18:00,0.994,0.9942,0.9938,0.9939,569600003.0
2008-03-17 16:19:00,0.9939,0.994,0.9939,0.9939,1138400000.0
2008-03-17 16:20:00,0.9939,0.99395,0.9938,0.9939,1122700000.0
2008-03-17 16:21:00,0.9939,0.9941,0.9939,0.9941,645100000.0
2008-03-17 16:22:00,0.9941,0.9942,0.9941,0.9941,412700000.0
2008-03-17 16:23:00,0.9941,0.9941,0.9941,0.9941,198100000.0
2008-03-17 16:24:00,0.9941,0.99425,0.9941,0.99425,357600000.0
2008-03-17 16:25:00,0.99425,0.99425,0.9938,0.994,396800000.0
2008-03-17 16:26:00,0.994,0.9948,0.994,0.9945,1249700000.0
2008-03-17 16:27:00,0.9945,0.9947,0.9943,0.9947,1348700000.0
2008-03-17 16:28:00,0.9947,0.9949,0.9946,0.99475,1141800000.0
2008-03-17 16:29:00,0.99475,0.9948,0.9946,0.9948,1088400000.0
2008-03-17 16:30:00,0.9948,0.99515,0.9946,0.9949,1320500001.0
2008-03-17 16:31:00,0.9948,0.99495,0.9948,0.9948,793000000.0
2008-03-17 16:32:00,0.9948,0.9951,0.9947,0.9949,1458300000.0
2008-03-17 16:33:00,0.9949,0.9953,0.9949,0.9952,1486800000.0
2008-03-17 16:34:00,0.9952,0.9953,0.995,0.99525,896700000.0
2008-03-17 16:35:00,0.99525,0.99525,0.995,0.9951,846500000.0
2008-03-17 16:36:00,0.9951,0.9953,0.9951,0.9952,1270700000.0
2008-03-17 16:37:00,0.9952,0.9952,0.995,0.9951,1218300000.0
2008-03-17 16:38:00,0.9951,0.9953,0.9951,0.9952,1721200000.0
2008-03-17 16:39:00,0.9952,0.9952,0.9947,0.9948,1051200000.0
2008-03-17 16:40:00,0.9948,0.995,0.9942,0.9944,502200000.0
2008-03-17 16:41:00,0.9944,0.9947,0.9944,0.9945,946099995.0
2008-03-17 16:42:00,0.9945,0.9946,0.9938,0.9938,868500001.0
2008-03-17 16:43:00,0.9938,0.994,0.9929,0.9929,1193599988.0
2008-03-17 16:44:00,0.9929,0.9933,0.9929,0.99295,1845399999.0
2008-03-17 16:45:00,0.99295,0.9939,0.99295,0.9937,399000000.0
2008-03-17 16:46:00,0.9937,0.9938,0.9937,0.9937,418400000.0
2008-03-17 16:47:00,0.9937,0.9937,0.9932,0.9935,1045399999.0
2008-03-17 16:48:00,0.9935,0.9936,0.9935,0.9935,604799999.0
2008-03-17 16:49:00,0.9935,0.9935,0.9932,0.9933,1435299983.0
2008-03-17 16:50:00,0.9952,0.9954,0.9951,0.9952,1203900009.0
2008-03-17 16:51:00,0.9953,0.9955,0.9951,0.9954,1203900009.0
2008-03-17 16:52:00,0.9931,0.9938,0.9929,0.9937,1203900009.0
2008-03-17 16:53:00,0.9937,0.9938,0.9933,0.9937,1211099983.0
2008-03-17 16:54:00,0.9937,0.9938,0.9936,0.9936,567600000.0
2008-03-17 16:55:00,0.9936,0.994,0.9934,0.9934,846599996.0
2008-03-17 16:56:00,0.9934,0.9939,0.9933,0.9939,598000000.0
2008-03-17 16:57:00,0.9939,0.9939,0.9936,0.9938,1763199995.0
2008-03-17 16:58:00,0.9938,0.994,0.9936,0.9937,1417399987.0
2008-03-17 16:59:00,0.9937,0.9941,0.9937,0.994,1003700006.0
2008-03-17 17:00:00,0.994,0.9941,0.9937,0.99395,606300009.0
2008-03-17 17:01:00,0.99395,0.99415,0.99395,0.99395,373100000.0
2008-03-17 17:02:00,0.99395,0.99415,0.99395,0.99415,362900000.0
2008-03-17 17:03:00,0.99415,0.99415,0.99405,0.99405,346400000.0
2008-03-17 17:04:00,0.99405,0.9941,0.99395,0.99405,341600000.0
2008-03-17 17:05:00,0.99405,0.99415,0.99405,0.99415,343200000.0
2008-03-17 17:06:00,0.9983,0.9986,0.9982,0.9982,1951499959.0
2008-03-17 17:07:00,0.9981,0.9982,0.9979,0.9979,1951499959.0
2008-03-17 17:08:00,0.998,0.998,0.9973,0.9975,1951499959.0
2008-03-17 17:09:00,0.9974,0.998,0.9973,0.9976,1951499959.0
2008-03-17 17:10:00,0.9934,0.99385,0.9934,0.9936,1951499959.0
2008-03-17 17:11:00,0.9936,0.99375,0.9935,0.9937,1193599994.0
2008-03-17 17:12:00,0.9936,0.9937,0.9936,0.9937,485900001.0
2008-03-17 17:13:00,0.9937,0.9941,0.9936,0.9938,1508899990.0
2008-03-17 17:14:00,0.9938,0.9941,0.9938,0.9941,2138899919.0
2008-03-17 17:15:00,0.9941,0.99425,0.9938,0.99425,399379203.0
2008-03-17 17:16:00,0.9943,0.9961,0.99395,0.9955,1146800001.0
2008-03-17 17:17:00,0.9955,0.9959,0.9949,0.99555,945800001.0
2008-03-17 17:18:00,0.9955,0.9956,0.9952,0.9954,787100002.0
2008-03-17 17:19:00,0.9954,0.9954,0.9951,0.9952,512900001.0
2008-03-17 17:20:00,0.9952,0.9952,0.9947,0.9948,264100000.0
2008-03-17 17:21:00,0.9948,0.995,0.9947,0.9948,1535900000.0
2008-03-17 17:22:00,0.9948,0.9951,0.9948,0.9948,1650699993.0
2008-03-17 17:23:00,0.9978,0.9981,0.9977,0.9978,918199993.0
2008-03-17 17:24:00,0.9946,0.9951,0.9946,0.995,918199993.0
2008-03-17 17:25:00,0.995,0.9951,0.9948,0.995,401700000.0
2008-03-17 17:26:00,0.995,0.99525,0.99475,0.99495,520500001.0
2008-03-17 17:27:00,0.99495,0.9951,0.9949,0.995,781400000.0
2008-03-17 17:28:00,0.995,0.99515,0.9949,0.9951,660399992.0
2008-03-17 17:29:00,0.9951,0.9951,0.9949,0.9949,1230599988.0
2008-03-17 17:30:00,0.9949,0.9949,0.9947,0.9947,1137000003.0
2008-03-17 17:31:00,0.9947,0.9951,0.9947,0.9951,951899984.0
2008-03-17 17:32:00,0.9951,0.9953,0.9949,0.9953,1603400000.0
2008-03-17 17:33:00,0.9953,0.9953,0.995,0.9952,1293800000.0
2008-03-17 17:34:00,0.9952,0.9952,0.995,0.9951,348700000.0
2008-03-17 17:35:00,0.9951,0.99525,0.995,0.995,1171500000.0
2008-03-17 17:36:00,0.995,0.99525,0.995,0.99505,555600000.0
2008-03-17 17:37:00,0.99505,0.99555,0.99505,0.99545,397200000.0
2008-03-17 17:38:00,0.99545,0.99545,0.995,0.9951,701000000.0
2008-03-17 17:39:00,0.9951,0.9951,0.9948,0.9948,868000000.0
2008-03-17 17:40:00,0.9948,0.9956,0.9947,0.9949,674600000.0
2008-03-17 17:41:00,0.9949,0.9954,0.9947,0.99515,457799999.0
2008-03-17 17:42:00,0.995,0.9951,0.9948,0.995,1534200000.0
2008-03-17 17:43:00,0.995,0.9954,0.9949,0.9954,626500000.0
2008-03-17 17:44:00,0.99535,0.99545,0.9949,0.995,1515199989.0
2008-03-17 17:45:00,0.995,0.9954,0.995,0.9952,1033600010.0
2008-03-17 17:46:00,0.9952,0.9954,0.9951,0.9952,916899990.0
2008-03-17 17:47:00,0.9952,0.9952,0.9951,0.9951,933000000.0
2008-03-17 17:48:00,0.9951,0.99515,0.9949,0.99495,657600001.0
2008-03-17 17:49:00,0.99495,0.9953,0.99495,0.9952,440000000.0
2008-03-17 17:50:00,0.9952,0.9954,0.9951,0.9953,1081000000.0
2008-03-17 17:51:00,0.9953,0.99555,0.9952,0.99545,365200000.0
2008-03-17 17:52:00,0.99545,0.9957,0.99545,0.9956,965400000.0
2008-03-17 17:53:00,0.9956,0.9958,0.9954,0.9955,1576200000.0
2008-03-17 17:54:00,0.9955,0.9956,0.9954,0.9954,870400000.0
2008-03-17 17:55:00,0.9954,0.99565,0.9954,0.9955,925800001.0
2008-03-17 17:56:00,0.99545,0.9958,0.9954,0.99555,1190600000.0
2008-03-17 17:57:00,0.99555,0.9956,0.9954,0.9956,987400000.0
2008-03-17 17:58:00,0.9956,0.9959,0.9955,0.9959,610400000.0
2008-03-17 17:59:00,0.9959,0.9979,0.9959,0.9975,742500000.0
2008-03-17 18:00:00,0.9975,0.9989,0.9974,0.9986,529700000.0
2008-03-17 18:01:00,0.9986,0.999,0.9984,0.9986,475500001.0
2008-03-17 18:02:00,0.9986,0.9993,0.9986,0.9992,576700000.0
2008-03-17 18:03:00,0.9992,0.9994,0.9984,0.9984,685400000.0
2008-03-17 18:04:00,0.9984,0.9988,0.9982,0.9987,751100000.0
2008-03-17 18:05:00,0.9987,0.9988,0.9984,0.9985,545900000.0
2008-03-17 18:06:00,0.9985,0.99885,0.9983,0.9984,301400000.0
2008-03-17 18:07:00,0.9984,0.9985,0.99805,0.9981,114000000.0
2008-03-17 18:08:00,0.9981,0.9981,0.99755,0.9976,259600000.0
2008-03-17 18:09:00,0.9976,0.998,0.99745,0.9977,374500000.0
2008-03-17 18:10:00,0.9977,0.9977,0.9973,0.9973,1003700001.0
2008-03-17 18:11:00,0.9973,0.9977,0.9973,0.9976,1373600003.0
2008-03-17 18:12:00,0.9976,0.9979,0.9976,0.9977,758500009.0
2008-03-17 18:13:00,0.9977,0.9979,0.9967,0.9969,755700000.0
2008-03-17 18:14:00,0.9969,0.9976,0.9968,0.9976,306500000.0
2008-03-17 18:15:00,0.9976,0.9976,0.9974,0.9976,215200000.0
2008-03-17 18:16:00,0.9976,0.9976,0.9971,0.9974,767000000.0
2008-03-17 18:17:00,0.9974,0.99795,0.9974,0.9976,534100000.0
2008-03-17 18:18:00,0.9976,0.9985,0.9976,0.9979,423600000.0
2008-03-17 18:19:00,0.9979,0.9983,0.9979,0.9983,920099997.0
2008-03-17 18:20:00,0.9983,0.9984,0.99795,0.9981,377800000.0
2008-03-17 18:21:00,0.9981,0.9981,0.9977,0.99775,245700000.0
2008-03-17 18:22:00,0.99775,0.9979,0.9977,0.9979,258800000.0
2008-03-17 18:23:00,0.9979,0.99815,0.9979,0.9979,247900000.0
2008-03-17 18:24:00,0.9979,0.9988,0.9979,0.9988,437200000.0
2008-03-17 18:25:00,0.9988,0.9991,0.9982,0.9982,345900000.0
2008-03-17 18:26:00,0.9982,0.9985,0.99775,0.9984,620200000.0
2008-03-17 18:27:00,0.9984,0.9987,0.9984,0.9986,452400000.0
2008-03-17 18:28:00,0.9986,0.9988,0.9983,0.9987,702900000.0
2008-03-17 18:29:00,0.9987,0.9987,0.998,0.9981,631899993.0
2008-03-17 18:30:00,0.9981,0.9982,0.998,0.9982,370200008.0
2008-03-17 18:31:00,0.9982,0.9989,0.9982,0.9988,593099997.0
2008-03-17 18:32:00,0.9988,0.999,0.9983,0.9987,714100000.0
2008-03-17 18:33:00,0.9987,0.9987,0.9984,0.9985,786200000.0
2008-03-17 18:34:00,0.9985,0.9988,0.9984,0.9988,1011290838.0
2008-03-17 18:35:00,0.9988,0.9989,0.9987,0.9987,105423452.0
2008-03-17 18:36:00,0.9987,0.9989,0.9986,0.9989,389123204.0
2008-03-17 18:37:00,0.9989,0.9989,0.9989,0.9989,513884764.0
2008-03-17 18:38:00,0.9989,0.9989,0.9987,0.9989,53273302.0
2008-03-17 18:39:00,0.9989,0.9991,0.9989,0.9989,1073823092.0
2008-03-17 18:40:00,0.9989,0.9991,0.9989,0.999,1246700000.0
2008-03-17 18:41:00,0.999,0.9995,0.9988,0.999,710700000.0
2008-03-17 18:42:00,0.999,0.9993,0.9988,0.9988,804300000.0
2008-03-17 18:43:00,0.9988,0.999,0.9987,0.9989,1400500000.0
2008-03-17 18:44:00,0.9989,0.9989,0.9985,0.9986,1357700000.0
2008-03-17 18:45:00,0.9986,0.9986,0.9982,0.9985,1452700000.0
2008-03-17 18:46:00,1.0006,1.0006,1.0004,1.0004,1835400000.0
2008-03-17 18:47:00,0.9985,0.9985,0.9984,0.9984,1835400000.0
2008-03-17 18:48:00,0.9984,0.9987,0.9984,0.9984,1449600000.0
2008-03-17 18:49:00,0.9984,0.9987,0.9984,0.9986,1298000000.0
2008-03-17 18:50:00,0.9986,0.9987,0.99845,0.9985,1823600000.0
2008-03-17 18:51:00,0.9985,0.9985,0.9981,0.9981,1857499998.0
2008-03-17 18:52:00,0.9981,0.9984,0.998,0.9983,1530500000.0
2008-03-17 18:53:00,0.9983,0.9983,0.9981,0.9981,1332600001.0
2008-03-17 18:54:00,0.9981,0.9984,0.998,0.9984,1246600000.0
2008-03-17 18:55:00,0.9996,0.9998,0.9996,0.9996,1759700000.0
2008-03-17 18:56:00,0.9984,0.9984,0.9981,0.9981,1759700000.0
2008-03-17 18:57:00,0.9981,0.9982,0.998,0.9981,1741400000.0
2008-03-17 18:58:00,0.9981,0.99825,0.998,0.99825,935200000.0
2008-03-17 18:59:00,0.99825,0.99875,0.99825,0.9983,1007200000.0
2008-03-17 19:00:00,0.9983,0.9987,0.9982,0.9986,1104899999.0
2008-03-17 19:01:00,0.9986,0.9986,0.9985,0.9985,1050000000.0
2008-03-17 19:02:00,0.9985,0.9986,0.9985,0.9986,1078500000.0
2008-03-17 19:03:00,0.9986,0.9986,0.9983,0.9983,1196400000.0
2008-03-17 19:04:00,0.9983,0.9984,0.9983,0.9984,1345100000.0
2008-03-17 19:05:00,0.9985,0.9987,0.9984,0.99865,1341000000.0
2008-03-17 19:06:00,0.99865,0.999,0.99865,0.9988,622500000.0
2008-03-17 19:07:00,0.9988,0.9989,0.9986,0.9987,1133900001.0
2008-03-17 19:08:00,0.9987,0.999,0.9986,0.9989,1078200000.0
2008-03-17 19:09:00,0.9989,0.9989,0.9988,0.9989,889900000.0
2008-03-17 19:10:00,0.9989,0.9991,0.99885,0.99885,696800000.0
2008-03-17 19:11:00,0.99885,0.999,0.9988,0.9989,232700000.0
2008-03-17 19:12:00,0.9989,0.99905,0.9989,0.999,365300000.0
2008-03-17 19:13:00,0.999,0.9991,0.999,0.9991,1407100000.0
2008-03-17 19:14:00,0.9991,0.9991,0.99895,0.99895,440000000.0
2008-03-17 19:15:00,0.99895,0.99905,0.9988,0.999,1185500000.0
2008-03-17 19:16:00,0.999,0.999,0.9989,0.9989,1557800000.0
2008-03-17 19:17:00,0.9989,0.9989,0.9989,0.9989,1827500000.0
2008-03-17 19:18:00,0.9989,0.9994,0.9989,0.9992,1844800000.0
2008-03-17 19:19:00,1.0,1.0002,1.0,1.0002,1403400000.0
2008-03-17 19:20:00,0.9992,0.9993,0.9991,0.9993,1403400000.0
2008-03-17 19:21:00,0.9993,0.9995,0.9993,0.9995,1111900000.0
2008-03-17 19:22:00,0.9995,0.9996,0.9994,0.9994,1514200000.0
2008-03-17 19:23:00,0.9994,0.99975,0.9994,0.99975,693100000.0
2008-03-17 19:24:00,0.9998,0.9998,0.9994,0.99965,396100000.0
2008-03-17 19:25:00,0.9996,0.99975,0.99955,0.9997,256000000.0
2008-03-17 19:26:00,0.9997,0.9999,0.9996,0.99975,510100000.0
2008-03-17 19:27:00,0.9997,0.9997,0.9994,0.9994,822800000.0
2008-03-17 19:28:00,0.9994,0.9994,0.99935,0.99935,969200000.0
2008-03-17 19:29:00,0.99935,0.99935,0.99915,0.9992,963500000.0
2008-03-17 19:30:00,0.9992,0.99935,0.99915,0.99935,397300000.0
2008-03-17 19:31:00,0.99935,0.99955,0.9992,0.99955,988900000.0
2008-03-17 19:32:00,0.99955,0.99965,0.9994,0.9996,766100000.0
2008-03-17 19:33:00,0.9996,0.9999,0.9995,0.9998,1905500000.0
2008-03-17 19:34:00,0.9998,1.0,0.9998,0.9999,1850600000.0
2008-03-17 19:35:00,0.9999,1.0001,0.9995,0.9995,1208600001.0
2008-03-17 19:36:00,0.9995,0.9998,0.9995,0.9996,1687200000.0
2008-03-17 19:37:00,0.9996,1.00015,0.9996,1.0001,1236600004.0
2008-03-17 19:38:00,1.0001,1.0002,0.9999,1.0001,1771300000.0
2008-03-17 19:39:00,1.0001,1.00035,1.0,1.0002,1801972933.0
2008-03-17 19:40:00,1.0003,1.0013,1.0003,1.0007,779100001.0
2008-03-17 19:41:00,1.0007,1.0008,1.0005,1.0005,965400000.0
2008-03-17 19:42:00,1.0005,1.0007,1.0004,1.0005,985100000.0
2008-03-17 19:43:00,1.0005,1.0009,1.0005,1.0009,1520800000.0
2008-03-17 19:44:00,1.0009,1.0009,1.0001,1.0003,1273600000.0
2008-03-17 19:45:00,1.0002,1.0005,1.0002,1.00035,1522200000.0
2008-03-17 19:46:00,1.00035,1.00065,1.00035,1.00045,410600000.0
2008-03-17 19:47:00,1.00045,1.0005,1.0001,1.0001,457500000.0
2008-03-17 19:48:00,1.0001,1.0002,0.9998,0.9999,794200000.0
2008-03-17 19:49:00,0.9999,0.9999,0.9996,0.9996,675674612.0
2008-03-17 19:50:00,0.9996,1.0,0.9996,1.0,805600000.0
2008-03-17 19:51:00,1.0,1.0001,0.9997,0.9997,998700000.0
2008-03-17 19:52:00,0.9997,0.9997,0.9989,0.9989,743200001.0
2008-03-17 19:53:00,0.9989,0.9996,0.9989,0.9995,833900000.0
2008-03-17 19:54:00,0.9995,0.9997,0.9995,0.9997,396600000.0
2008-03-17 19:55:00,0.9997,1.0,0.9995,0.9999,255200000.0
2008-03-17 19:56:00,0.9999,1.00025,0.9996,1.00025,1098000001.0
2008-03-17 19:57:00,1.00025,1.0006,0.9997,0.9999,591800000.0
2008-03-17 19:58:00,0.9999,1.0,0.9997,1.0,904400000.0
2008-03-17 19:59:00,1.0,1.0001,1.0,1.0001,1225200000.0
2008-03-17 20:00:00,1.0001,1.0004,0.99955,0.9996,399800000.0
2008-03-17 20:01:00,0.9996,1.0001,0.9995,0.9996,702300000.0
2008-03-17 20:02:00,0.9996,0.9999,0.9996,0.9997,1242500000.0
2008-03-17 20:03:00,0.9997,0.99985,0.9993,0.99985,495100000.0
2008-03-17 20:04:00,0.99985,1.0001,0.99935,0.9994,316000000.0
2008-03-17 20:05:00,0.9994,0.9995,0.99935,0.9994,938400000.0
2008-03-17 20:06:00,0.9994,0.9994,0.9993,0.9993,699600000.0
2008-03-17 20:07:00,0.9993,0.9993,0.99905,0.99915,260500000.0
2008-03-17 20:08:00,0.99915,0.99915,0.99845,0.99845,518100000.0
2008-03-17 20:09:00,0.99845,0.9988,0.99845,0.9988,416000000.0
2008-03-17 20:10:00,0.9988,0.9991,0.9988,0.999,339000001.0
2008-03-17 20:11:00,0.999,0.9992,0.999,0.9992,126000000.0
2008-03-17 20:12:00,0.9992,0.9996,0.9991,0.9992,172100000.0
2008-03-17 20:13:00,0.9992,0.9995,0.9992,0.9992,288600000.0
2008-03-17 20:14:00,0.9992,0.9994,0.9991,0.9991,599900000.0
2008-03-17 20:15:00,0.9991,0.9995,0.9991,0.9995,240000000.0
2008-03-17 20:16:00,0.9995,1.00015,0.9995,0.9999,143100000.0
2008-03-17 20:17:00,0.9999,1.0,0.9995,0.9995,214200000.0
2008-03-17 20:18:00,0.9995,1.00025,0.99945,0.99995,283000000.0
2008-03-17 20:19:00,0.99995,1.00015,0.99985,1.00015,384600000.0
2008-03-17 20:20:00,1.00015,1.00015,0.9997,1.0,605599997.0
2008-03-17 20:21:00,1.0,1.0003,1.0,1.0003,556400000.0
2008-03-17 20:22:00,1.0003,1.00065,1.0003,1.0004,209600000.0
2008-03-17 20:23:00,1.0004,1.0008,1.0002,1.0006,402700000.0
2008-03-17 20:24:00,1.0006,1.0006,1.0006,1.0006,211800000.0
2008-03-17 20:25:00,1.0006,1.0006,1.0002,1.0002,505300000.0
2008-03-17 20:26:00,1.0002,1.00065,1.0002,1.00045,360300000.0
2008-03-17 20:27:00,1.00045,1.00045,1.00045,1.00045,339900000.0
2008-03-17 20:28:00,1.00045,1.00075,1.00015,1.0007,297200000.0
2008-03-17 20:29:00,1.0007,1.0008,1.0006,1.00075,251800000.0
2008-03-17 20:30:00,1.00075,1.00075,1.00065,1.00065,369600000.0
2008-03-17 20:31:00,1.00065,1.00075,1.00045,1.00065,348300000.0
2008-03-17 20:32:00,1.00065,1.00065,1.00045,1.00065,323800000.0
2008-03-17 20:33:00,1.00065,1.00065,1.0004,1.0004,592500000.0
2008-03-17 20:34:00,1.0004,1.0004,1.0004,1.0004,1037100000.0
2008-03-17 20:35:00,1.0004,1.0004,0.9999,0.9999,1233400000.0
2008-03-17 20:36:00,0.9999,0.9999,0.9995,0.9996,515799998.0
2008-03-17 20:37:00,0.9996,0.9997,0.9996,0.9996,1418600000.0
2008-03-17 20:38:00,0.9996,1.0,0.9996,0.9999,825700000.0
2008-03-17 20:39:00,0.9999,0.9999,0.9997,0.9997,497300000.0
2008-03-17 20:40:00,0.9997,1.0003,0.9997,1.0,1438100003.0
2008-03-17 20:41:00,1.0,1.0,0.9998,0.9998,965300000.0
2008-03-17 20:42:00,0.9998,0.9998,0.9995,0.9995,1329400000.0
2008-03-17 20:43:00,0.9995,0.9996,0.9995,0.9996,957800000.0
2008-03-17 20:44:00,0.9996,1.0001,0.9996,0.9999,660400000.0
2008-03-17 20:45:00,0.9999,0.9999,0.9997,0.9998,251300000.0
2008-03-17 20:46:00,0.9998,1.0002,0.9998,1.0,491600000.0
2008-03-17 20:47:00,1.0,1.00055,1.0,1.0005,207800000.0
2008-03-17 20:48:00,1.0005,1.0007,1.0004,1.0007,316600000.0
2008-03-17 20:49:00,1.0007,1.0007,1.0003,1.0003,428400000.0
2008-03-17 20:50:00,1.0003,1.00065,1.0003,1.00065,389400000.0
2008-03-17 20:51:00,1.00065,1.00065,1.00045,1.00045,363400000.0
2008-03-17 20:52:00,1.00045,1.0007,1.00045,1.00055,348900000.0
2008-03-17 20:53:00,1.00055,1.0007,1.00045,1.00065,212500000.0
2008-03-17 20:54:00,1.00065,1.00095,1.00045,1.00075,233500000.0
2008-03-17 20:55:00,1.00085,1.00095,1.00065,1.0008,988500000.0
2008-03-17 20:56:00,1.0008,1.0009,1.0006,1.0006,714400000.0
2008-03-17 20:57:00,1.0006,1.0007,1.0005,1.0006,1083200000.0
2008-03-17 20:58:00,1.0006,1.0008,1.0006,1.0007,1177800000.0
2008-03-17 20:59:00,1.0007,1.0007,1.0006,1.0007,1099400000.0
2008-03-17 21:00:00,1.0007,1.0007,1.0005,1.0005,770300000.0
2008-03-17 21:01:00,1.0005,1.0006,1.0004,1.0004,834200000.0
2008-03-17 21:02:00,1.0004,1.0004,0.9999,1.0,1292500000.0
2008-03-17 21:03:00,1.0,1.0002,0.9997,0.9997,870300000.0
2008-03-17 21:04:00,0.9996,0.9999,0.9994,0.9999,739000000.0
2008-03-17 21:05:00,0.9999,0.9999,0.9997,0.9998,927700000.0
2008-03-17 21:06:00,0.9998,0.9999,0.9997,0.9999,1024399999.0
2008-03-17 21:07:00,0.9999,1.0004,0.9997,1.0001,448100000.0
2008-03-17 21:08:00,1.0001,1.0001,0.9999,1.0,814000000.0
2008-03-17 21:09:00,1.0,1.0,1.0,1.0,633100000.0
2008-03-17 21:10:00,1.0,1.0001,0.9997,1.0,746800000.0
2008-03-17 21:11:00,1.0,1.0002,1.0,1.0002,884800000.0
2008-03-17 21:12:00,1.0002,1.0002,1.0,1.0002,1232900000.0
2008-03-17 21:13:00,1.0002,1.0002,1.0,1.0001,1104100000.0
2008-03-17 21:14:00,1.0001,1.0003,1.0001,1.0001,817299999.0
2008-03-17 21:15:00,1.0001,1.0004,1.0,1.0,518700000.0
2008-03-17 21:16:00,1.0,1.0,1.0,1.0,1989000000.0
2008-03-17 21:17:00,0.9992,0.9993,0.9992,0.9993,1627000000.0
2008-03-17 21:18:00,1.0,1.0002,1.0,1.0002,1627000000.0
2008-03-17 21:19:00,1.0002,1.0002,0.9999,0.9999,1311400000.0
2008-03-17 21:20:00,0.9999,0.9999,0.9997,0.9997,1313000000.0
2008-03-17 21:21:00,0.9997,0.9998,0.9997,0.9997,1034900000.0
2008-03-17 21:22:00,0.9997,0.9997,0.9994,0.9995,1236699998.0
2008-03-17 21:23:00,0.9995,0.9997,0.9994,0.9994,1444000000.0
2008-03-17 21:24:00,0.9994,0.9994,0.99915,0.99915,1143800000.0
2008-03-17 21:25:00,0.99915,0.99925,0.999,0.999,131400000.0
2008-03-17 21:26:00,0.99885,0.9989,0.9988,0.9989,321100000.0
2008-03-17 21:27:00,0.9989,0.9991,0.9988,0.9988,603700000.0
2008-03-17 21:28:00,0.9988,0.9991,0.99875,0.9991,498200000.0
2008-03-17 21:29:00,0.9991,0.9991,0.9989,0.9989,537800000.0
2008-03-17 21:30:00,0.9989,0.9992,0.9989,0.9991,1003300000.0
2008-03-17 21:31:00,0.9991,0.9992,0.9989,0.999,1287100000.0
2008-03-17 21:32:00,0.999,0.999,0.999,0.999,1131600000.0
2008-03-17 21:33:00,0.999,0.9991,0.9989,0.9989,1082000000.0
2008-03-17 21:34:00,0.9989,0.9989,0.9987,0.9987,434100000.0
2008-03-17 21:35:00,0.9987,0.9987,0.9977,0.9977,722100000.0
2008-03-17 21:36:00,0.9977,0.9981,0.9976,0.998,657000000.0
2008-03-17 21:37:00,0.998,0.9982,0.9979,0.9979,779200000.0
2008-03-17 21:38:00,0.9979,0.9982,0.9979,0.9979,1356500000.0
2008-03-17 21:39:00,0.9979,0.9981,0.9976,0.9976,1195300000.0
2008-03-17 21:40:00,0.9976,0.9979,0.9975,0.9976,514700000.0
2008-03-17 21:41:00,0.9976,0.9977,0.9974,0.9975,417100000.0
2008-03-17 21:42:00,0.9975,0.9977,0.99745,0.9976,463600000.0
2008-03-17 21:43:00,0.9976,0.9982,0.9976,0.9981,628300000.0
2008-03-17 21:44:00,0.9981,0.9983,0.9979,0.9979,1205000000.0
2008-03-17 21:45:00,0.9979,0.9984,0.9979,0.9984,1048300000.0
2008-03-17 21:46:00,0.9984,0.9986,0.9983,0.9984,601100000.0
2008-03-17 21:47:00,0.9984,0.9988,0.9984,0.9985,2083699981.0
2008-03-17 21:48:00,0.9985,0.999,0.9985,0.999,902000000.0
2008-03-17 21:49:00,0.999,0.999,0.999,0.999,222300000.0
2008-03-17 21:50:00,0.999,0.999,0.9988,0.9988,488400000.0
2008-03-17 21:51:00,0.9988,0.999,0.9988,0.9988,1164500000.0
2008-03-17 21:52:00,0.9988,0.9989,0.9986,0.9987,1509000000.0
2008-03-17 21:53:00,0.9987,0.9987,0.9986,0.9986,847800000.0
2008-03-17 21:54:00,0.9986,0.9989,0.9986,0.9987,1145300000.0
2008-03-17 21:55:00,0.9987,0.9989,0.9987,0.9988,1228800000.0
2008-03-17 21:56:00,0.9988,0.9989,0.9988,0.9989,392200000.0
2008-03-17 21:57:00,0.9989,0.9991,0.9988,0.9991,449500000.0
2008-03-17 21:58:00,0.9991,0.9991,0.999,0.9991,174800000.0
2008-03-17 21:59:00,0.9991,0.9993,0.999,0.9991,87100000.0
2008-03-17 22:00:00,0.9992,0.9992,0.9987,0.9987,835200000.0
2008-03-17 22:01:00,0.9987,0.999,0.9984,0.9986,642100000.0
2008-03-17 22:02:00,0.9986,0.9991,0.9985,0.999,811800000.0
2008-03-17 22:03:00,0.999,0.999,0.9989,0.9989,814500000.0
2008-03-17 22:04:00,0.9989,0.9991,0.9988,0.9988,666600000.0
2008-03-17 22:05:00,0.9988,0.99905,0.9988,0.99905,718400000.0
2008-03-17 22:06:00,0.99905,1.0001,0.99905,0.9995,541600000.0
2008-03-17 22:07:00,0.9995,0.9997,0.9994,0.9994,1199500000.0
2008-03-17 22:08:00,0.9994,0.9995,0.9993,0.9994,863900000.0
2008-03-17 22:09:00,0.9994,0.9994,0.9993,0.9993,764900000.0
2008-03-17 22:10:00,0.9993,0.9993,0.99915,0.9992,340100000.0
2008-03-17 22:11:00,0.9992,0.9993,0.9991,0.9993,979600000.0
2008-03-17 22:12:00,0.9993,0.9993,0.9992,0.9992,697800000.0
2008-03-17 22:13:00,0.9992,0.9992,0.9991,0.9991,1228300000.0
2008-03-17 22:14:00,0.9991,0.9991,0.999,0.999,559800000.0
2008-03-17 22:15:00,0.999,0.9993,0.999,0.9993,1970800000.0
2008-03-17 22:16:00,0.9993,0.9993,0.9992,0.9992,542600000.0
2008-03-17 22:17:00,0.9992,0.9994,0.999,0.9994,813100000.0
2008-03-17 22:18:00,0.9994,0.9994,0.9991,0.9991,879200000.0
2008-03-17 22:19:00,0.9991,0.9996,0.9991,0.9992,1130300000.0
2008-03-17 22:20:00,0.9992,0.9996,0.9991,0.9992,667400000.0
2008-03-17 22:21:00,0.9992,0.9996,0.9991,0.9992,1061600000.0
2008-03-17 22:22:00,0.9992,0.9998,0.9992,0.9998,1006600000.0
2008-03-17 22:23:00,0.9998,0.9998,0.9993,0.99955,1132400000.0
2008-03-17 22:24:00,0.99955,0.99955,0.99955,0.99955,348800000.0
2008-03-17 22:25:00,0.99955,0.99955,0.9995,0.9995,364700000.0
2008-03-17 22:26:00,0.9995,0.9996,0.9995,0.9996,511700000.0
2008-03-17 22:27:00,0.9996,0.99965,0.9995,0.9995,875400000.0
2008-03-17 22:28:00,0.9995,0.9995,0.9994,0.9994,1131700000.0
2008-03-17 22:29:00,0.9994,0.9997,0.9994,0.9994,489600000.0
2008-03-17 22:30:00,0.9994,0.9994,0.9994,0.9994,523200000.0
2008-03-17 22:31:00,0.9994,0.9994,0.999,0.9994,271100000.0
2008-03-17 22:32:00,0.9994,0.9994,0.9994,0.9994,89200000.0
2008-03-17 22:33:00,0.9994,0.9994,0.9986,0.9986,887500000.0
2008-03-17 22:34:00,0.9986,0.9988,0.9984,0.9988,1234000000.0
2008-03-17 22:35:00,0.9988,0.9989,0.9983,0.9989,567400000.0
2008-03-17 22:36:00,0.9989,0.9989,0.9983,0.9984,771100000.0
2008-03-17 22:37:00,0.9984,0.9985,0.9984,0.9984,1430700000.0
2008-03-17 22:38:00,0.9984,0.9986,0.9984,0.9985,368400000.0
2008-03-17 22:39:00,0.9985,0.9986,0.9985,0.9985,674800000.0
2008-03-17 22:40:00,0.9985,0.9985,0.9984,0.9984,906000000.0
2008-03-17 22:41:00,0.9984,0.9984,0.9981,0.9982,1665200000.0
2008-03-17 22:42:00,0.9982,0.9982,0.99775,0.99795,1194300000.0
2008-03-17 22:43:00,0.99795,0.99805,0.9979,0.9979,729000000.0
2008-03-17 22:44:00,0.9979,0.9979,0.9979,0.9979,1060200000.0
2008-03-17 22:45:00,0.9979,0.9979,0.9979,0.9979,1507500000.0
2008-03-17 22:46:00,0.9979,0.9979,0.9979,0.9979,1348400000.0
2008-03-17 22:47:00,0.9979,0.9981,0.9979,0.9981,611100000.0
2008-03-17 22:48:00,0.9981,0.9981,0.9979,0.9981,583700000.0
2008-03-17 22:49:00,0.9981,0.9981,0.9979,0.9979,1506100000.0
2008-03-17 22:50:00,0.9979,0.9979,0.9979,0.9979,1849300000.0
2008-03-17 22:51:00,0.9979,0.9979,0.9974,0.9977,1049700000.0
2008-03-17 22:52:00,0.9977,0.9977,0.9968,0.9969,1482900000.0
2008-03-17 22:53:00,0.9969,0.9974,0.9969,0.9971,931600000.0
2008-03-17 22:54:00,0.9971,0.9975,0.9971,0.9973,1125600000.0
2008-03-17 22:55:00,0.9973,0.9973,0.9973,0.9973,983600000.0
2008-03-17 22:56:00,0.9973,0.9974,0.9971,0.9971,936500000.0
2008-03-17 22:57:00,0.9971,0.9976,0.9971,0.9975,1197000000.0
2008-03-17 22:58:00,0.9975,0.9976,0.9974,0.9975,642700000.0
2008-03-17 22:59:00,0.9975,0.9981,0.9975,0.9975,796600000.0
2008-03-17 23:00:00,0.9975,0.9977,0.9974,0.9974,1776000000.0
2008-03-17 23:01:00,0.9974,0.9975,0.9974,0.9975,1760000000.0
2008-03-17 23:02:00,0.9975,0.9975,0.9975,0.9975,1760000000.0
2008-03-17 23:03:00,0.9975,0.998,0.9975,0.998,720800000.0
2008-03-17 23:04:00,0.998,0.9983,0.9979,0.998,486400000.0
2008-03-17 23:05:00,0.998,0.998,0.998,0.998,174400000.0
2008-03-17 23:06:00,0.998,0.9982,0.9977,0.9979,340800000.0
2008-03-17 23:07:00,0.9979,0.9979,0.9979,0.9979,366400000.0
2008-03-17 23:08:00,0.9979,0.9979,0.9979,0.9979,348800000.0
2008-03-17 23:09:00,0.9979,0.9981,0.9979,0.9981,229600000.0
2008-03-17 23:10:00,0.9981,0.9981,0.9979,0.9979,187200000.0
2008-03-17 23:11:00,0.9979,0.9979,0.9979,0.9979,179200000.0
2008-03-17 23:12:00,0.9979,0.9979,0.9977,0.9977,664800000.0
2008-03-17 23:13:00,0.9977,0.9977,0.9975,0.9975,2142000000.0
2008-03-17 23:14:00,0.9975,0.9976,0.9975,0.9975,2126800000.0
2008-03-17 23:16:00,0.9978,0.9978,0.9975,0.9975,604200000.0
2008-03-17 23:17:00,0.9975,0.9975,0.99655,0.9969,604200000.0
2008-03-17 23:18:00,0.9969,0.9969,0.9964,0.9965,982800000.0
2008-03-17 23:19:00,0.9965,0.9966,0.9965,0.9966,1814800000.0
2008-03-17 23:20:00,0.9966,0.9969,0.9966,0.9969,1172500000.0
2008-03-17 23:21:00,0.9969,0.9969,0.9969,0.9969,242000000.0
2008-03-17 23:22:00,0.9969,0.997,0.9969,0.997,299000000.0
2008-03-17 23:23:00,0.997,0.997,0.9966,0.9966,441000000.0
2008-03-17 23:24:00,0.9966,0.9966,0.9966,0.9966,421800000.0
2008-03-17 23:25:00,0.9966,0.9967,0.9964,0.9967,345200000.0
2008-03-17 23:26:00,0.9967,0.9972,0.9967,0.9968,827500000.0
2008-03-17 23:27:00,0.9968,0.9968,0.9968,0.9968,1800000000.0
2008-03-17 23:28:00,0.9968,0.9968,0.9968,0.9968,1784000000.0
2008-03-17 23:29:00,0.9968,0.9968,0.9968,0.9968,1760000000.0
2008-03-17 23:30:00,0.9968,0.9968,0.9968,0.9968,1816000000.0
2008-03-17 23:31:00,0.9968,0.9968,0.99655,0.99655,1214800000.0
2008-03-17 23:32:00,0.99655,0.99695,0.99655,0.9969,516800000.0
2008-03-17 23:33:00,0.9969,0.9969,0.9969,0.9969,419900000.0
2008-03-17 23:34:00,0.9969,0.9971,0.9969,0.9971,425700000.0
2008-03-17 23:35:00,0.9971,0.9972,0.9971,0.9972,334600000.0
2008-03-17 23:36:00,0.9972,0.9977,0.9972,0.9977,463800000.0
2008-03-17 23:37:00,0.9977,0.9981,0.9977,0.9979,381100000.0
2008-03-17 23:38:00,0.9979,0.9979,0.9979,0.9979,246400000.0
2008-03-17 23:39:00,0.9979,0.9982,0.9979,0.9981,245200000.0
2008-03-17 23:41:00,0.9982,0.9988,0.9982,0.9987,603900000.0
2008-03-17 23:42:00,0.9987,0.9987,0.9987,0.9987,423700000.0
2008-03-17 23:43:00,0.9987,0.9987,0.9987,0.9987,421800000.0
2008-03-17 23:44:00,0.9977,0.9977,0.9977,0.9977,1074400000.0
2008-03-17 23:45:00,0.9989,0.9989,0.99765,0.9982,1074400000.0
2008-03-17 23:48:00,0.9982,0.9983,0.99815,0.99815,1183800000.0
2008-03-17 23:49:00,0.99815,0.99815,0.99815,0.99815,876000000.0
2008-03-17 23:50:00,0.99815,0.99815,0.99815,0.99815,888000000.0
2008-03-17 23:51:00,0.99815,0.99815,0.99805,0.99805,888000000.0
2008-03-17 23:52:00,0.99805,0.99815,0.99795,0.99815,896000000.0
2008-03-17 23:53:00,0.99815,0.99815,0.99815,0.99815,876000000.0
2008-03-17 23:54:00,0.99815,0.99815,0.99815,0.99815,892000000.0
2008-03-17 23:55:00,0.99815,0.99815,0.99815,0.99815,900000000.0
2008-03-17 23:56:00,0.99815,0.99815,0.99815,0.99815,892000000.0
2008-03-17 23:57:00,0.99815,0.99815,0.99815,0.99815,908000000.0
2008-03-17 23:58:00,0.99815,0.99815,0.99815,0.99815,892000000.0
2008-03-17 23:59:00,0.99815,0.99815,0.99815,0.99815,900000000.0
2008-03-18 00:00:00,0.99815,0.99815,0.99815,0.99815,892000000.0
2008-03-18 00:01:00,0.99815,0.99815,0.99815,0.99815,876000000.0
2008-03-18 00:02:00,0.99815,0.99815,0.99815,0.99815,876000000.0
2008-03-18 00:03:00,0.99815,0.99815,0.99815,0.99815,880000000.0
2008-03-18 00:04:00,0.99815,0.99815,0.99815,0.99815,888000000.0
2008-03-18 00:05:00,0.99815,0.99815,0.99815,0.99815,884000000.0
2008-03-18 00:06:00,0.99815,0.99815,0.99815,0.99815,892000000.0
2008-03-18 00:07:00,0.99815,0.99815,0.99815,0.99815,884000000.0
2008-03-18 00:08:00,0.99815,0.99815,0.99815,0.99815,896000000.0
2008-03-18 00:09:00,0.99815,0.99815,0.99805,0.99805,876000000.0
2008-03-18 00:10:00,0.99805,0.99805,0.99805,0.99805,872000000.0
2008-03-18 00:11:00,0.99805,0.99805,0.99805,0.99805,880000000.0
2008-03-18 00:12:00,0.99805,0.9986,0.99805,0.99805,856400000.0
2008-03-18 00:13:00,0.99805,0.99805,0.99805,0.99805,872000000.0
2008-03-18 00:14:00,0.99805,0.99805,0.99795,0.998,813200000.0
2008-03-18 00:15:00,0.998,0.998,0.998,0.998,90400000.0
2008-03-18 00:16:00,0.998,0.998,0.9978,0.9978,89400000.0
2008-03-18 00:17:00,0.9978,0.9978,0.9974,0.9974,574800000.0
2008-03-18 00:18:00,0.9974,0.9981,0.9974,0.9981,601200000.0
2008-03-18 00:19:00,0.9981,0.9981,0.9981,0.9981,186200000.0
2008-03-18 00:20:00,0.9981,0.9981,0.99735,0.99745,794500000.0
2008-03-18 00:21:00,0.99745,0.99745,0.99745,0.99745,896000000.0
2008-03-18 00:22:00,0.99745,0.9976,0.99745,0.9976,896000000.0
2008-03-18 00:23:00,0.9976,0.9979,0.9976,0.99765,881900000.0
2008-03-18 00:24:00,0.99765,0.99765,0.9976,0.9976,884000000.0
2008-03-18 00:25:00,0.9976,0.9976,0.9976,0.9976,892000000.0
2008-03-18 00:26:00,0.9976,0.9976,0.9974,0.9974,1056800000.0
2008-03-18 00:27:00,0.9974,0.9974,0.9974,0.9974,1089000000.0
2008-03-18 00:28:00,0.9974,0.9975,0.9974,0.9975,356900000.0
2008-03-18 00:29:00,0.9975,0.99765,0.9975,0.9975,327800000.0
2008-03-18 00:30:00,0.9975,0.9975,0.9975,0.9975,171600000.0
2008-03-18 00:31:00,0.9975,0.9976,0.9974,0.9976,258800000.0
2008-03-18 00:32:00,0.9976,0.9976,0.9976,0.9976,896000000.0
2008-03-18 00:33:00,0.9976,0.9976,0.9976,0.9976,896000000.0
2008-03-18 00:34:00,0.9976,0.9976,0.9974,0.9976,904600000.0
2008-03-18 00:35:00,0.9976,0.9976,0.9974,0.9974,2012800000.0
2008-03-18 00:36:00,0.9954,0.9955,0.9954,0.9955,716700000.0
2008-03-18 00:37:00,0.9974,0.9975,0.9974,0.9975,716700000.0
2008-03-18 00:38:00,0.9975,0.9975,0.99745,0.99745,952300000.0
2008-03-18 00:39:00,0.99745,0.9976,0.99745,0.9976,888000000.0
2008-03-18 00:40:00,0.9976,0.9976,0.9976,0.9976,852000000.0
2008-03-18 00:41:00,0.9976,0.9976,0.9976,0.9976,884000000.0
2008-03-18 00:42:00,0.9976,0.9979,0.9974,0.99755,1105400000.0
2008-03-18 00:43:00,0.99755,0.99755,0.99755,0.99755,884000000.0
2008-03-18 00:44:00,0.99755,0.99755,0.99755,0.99755,884000000.0
2008-03-18 00:45:00,0.99755,0.99755,0.99755,0.99755,888000000.0
2008-03-18 00:46:00,0.99755,0.99755,0.99755,0.99755,904000000.0
2008-03-18 00:47:00,0.99755,0.99755,0.99755,0.99755,876000000.0
2008-03-18 00:48:00,0.99755,0.9976,0.99755,0.99755,851200000.0
2008-03-18 00:49:00,0.99755,0.99755,0.99745,0.99745,888000000.0
2008-03-18 00:50:00,0.9953,0.9953,0.9948,0.9948,509800000.0
2008-03-18 00:51:00,0.9947,0.9947,0.9947,0.9947,509800000.0
2008-03-18 00:52:00,0.9974,0.9975,0.9974,0.9975,509800000.0
2008-03-18 00:53:00,0.9975,0.9975,0.9975,0.9975,109500000.0
2008-03-18 00:54:00,0.9975,0.9975,0.9975,0.9975,111500000.0
2008-03-18 00:55:00,0.9975,0.99755,0.9975,0.99755,745400000.0
2008-03-18 00:56:00,0.99755,0.9976,0.99755,0.99755,306600000.0
2008-03-18 00:57:00,0.99755,0.99755,0.99745,0.99745,876000000.0
2008-03-18 00:58:00,0.99745,0.99745,0.9974,0.9974,884000000.0
2008-03-18 00:59:00,0.9974,0.9974,0.9974,0.9974,892000000.0
2008-03-18 01:00:00,0.9974,0.9974,0.9963,0.9963,366600000.0
2008-03-18 01:01:00,0.9963,0.99635,0.9963,0.9963,184950000.0
2008-03-18 01:02:00,0.9963,0.9963,0.9963,0.9963,744200000.0
2008-03-18 01:03:00,0.9963,0.99685,0.9963,0.9968,534900000.0
2008-03-18 01:04:00,0.9968,0.9968,0.9965,0.9966,282500000.0
2008-03-18 01:05:00,0.9966,0.9966,0.9963,0.9963,132200000.0
2008-03-18 01:06:00,0.9963,0.9963,0.9963,0.9963,34250000.0
2008-03-18 01:07:00,0.9963,0.9963,0.99605,0.9961,1167350000.0
2008-03-18 01:08:00,0.9961,0.9961,0.9956,0.9958,1468200000.0
2008-03-18 01:09:00,0.9958,0.9958,0.9957,0.99575,1468500000.0
2008-03-18 01:10:00,0.99575,0.9958,0.9955,0.9955,836399999.0
2008-03-18 01:11:00,0.9955,0.99555,0.9955,0.9955,1252600000.0
2008-03-18 01:12:00,0.9955,0.9957,0.9955,0.9957,800500000.0
2008-03-18 01:13:00,0.9957,0.9957,0.9956,0.9957,90800000.0
2008-03-18 01:14:00,0.9957,0.99575,0.9956,0.99575,374800000.0
2008-03-18 01:15:00,0.9958,0.9958,0.9956,0.9956,161400000.0
2008-03-18 01:16:00,0.9956,0.99575,0.9956,0.9956,906700000.0
2008-03-18 01:17:00,0.9956,0.9956,0.9956,0.9956,87600000.0
2008-03-18 01:18:00,0.9956,0.9956,0.9955,0.9955,90000000.0
2008-03-18 01:19:00,0.9955,0.9956,0.9955,0.9956,149400000.0
2008-03-18 01:20:00,0.9956,0.9956,0.9956,0.9956,88000000.0
2008-03-18 01:21:00,0.9956,0.9956,0.9956,0.9956,88400000.0
2008-03-18 01:22:00,0.9956,0.9956,0.9956,0.9956,88800000.0
2008-03-18 01:23:00,0.9956,0.9957,0.9956,0.99565,100000000.0
2008-03-18 01:24:00,0.99565,0.9958,0.9956,0.9956,488400000.0
2008-03-18 01:25:00,0.9956,0.9956,0.9956,0.9956,967500000.0
2008-03-18 01:26:00,0.9956,0.9959,0.9956,0.9956,859700000.0
2008-03-18 01:27:00,0.9956,0.9956,0.9956,0.9956,954600000.0
2008-03-18 01:28:00,0.9956,0.9956,0.9956,0.9956,954600000.0
2008-03-18 01:29:00,0.9956,0.9956,0.9956,0.9956,958900000.0
2008-03-18 01:30:00,0.9956,0.9956,0.9955,0.9955,864100000.0
2008-03-18 01:31:00,0.9955,0.9955,0.9954,0.9955,255700000.0
2008-03-18 01:32:00,0.9955,0.9958,0.9955,0.9958,98000000.0
2008-03-18 01:33:00,0.9958,0.9958,0.99535,0.9954,460300000.0
2008-03-18 01:34:00,0.9954,0.9955,0.9954,0.9955,341300000.0
2008-03-18 01:35:00,0.9955,0.9955,0.9955,0.9955,88800000.0
2008-03-18 01:36:00,0.9955,0.9955,0.9955,0.9955,88000000.0
2008-03-18 01:37:00,0.9955,0.9955,0.9955,0.9955,88800000.0
2008-03-18 01:38:00,0.9955,0.9956,0.9955,0.9955,88800000.0
2008-03-18 01:39:00,0.9955,0.9955,0.9955,0.9955,89600000.0
2008-03-18 01:40:00,0.9955,0.9959,0.9955,0.9959,89200000.0
2008-03-18 01:41:00,0.9959,0.9961,0.9959,0.9961,87200000.0
2008-03-18 01:42:00,0.996,0.996,0.9958,0.996,90200000.0
2008-03-18 01:43:00,0.996,0.996,0.996,0.996,89200000.0
2008-03-18 01:44:00,0.996,0.9962,0.9958,0.9958,88000000.0
2008-03-18 01:45:00,0.9958,0.9958,0.9957,0.9957,89200000.0
2008-03-18 01:46:00,0.9957,0.9957,0.9957,0.9957,88400000.0
2008-03-18 01:47:00,0.9957,0.9958,0.9954,0.9954,123600000.0
2008-03-18 01:48:00,0.9954,0.99545,0.9953,0.9954,108000000.0
2008-03-18 01:49:00,0.9954,0.9954,0.9954,0.9954,88000000.0
2008-03-18 01:50:00,0.9954,0.9954,0.9947,0.9948,242300000.0
2008-03-18 01:51:00,0.9948,0.995,0.9946,0.9947,328300000.0
2008-03-18 01:52:00,0.9947,0.9947,0.9946,0.9947,87300000.0
2008-03-18 01:53:00,0.9947,0.9947,0.9947,0.9947,77600000.0
2008-03-18 01:54:00,0.9947,0.995,0.9947,0.9948,112400000.0
2008-03-18 01:55:00,0.9948,0.9948,0.9944,0.9945,108000000.0
2008-03-18 01:56:00,0.9945,0.995,0.9945,0.9947,197400000.0
2008-03-18 01:57:00,0.9947,0.9949,0.9947,0.9948,90000000.0
2008-03-18 01:58:00,0.9948,0.9948,0.99475,0.99475,134800000.0
2008-03-18 01:59:00,0.99475,0.99475,0.99475,0.99475,166400000.0
2008-03-18 02:00:00,0.99445,0.99475,0.99445,0.99475,141600000.0
2008-03-18 02:01:00,0.99475,0.99475,0.9946,0.9946,250600000.0
2008-03-18 02:02:00,0.9946,0.9946,0.9946,0.9946,97800000.0
2008-03-18 02:03:00,0.9946,0.99495,0.9946,0.99495,102600000.0
2008-03-18 02:04:00,0.9948,0.99495,0.9946,0.9946,99200000.0
2008-03-18 02:05:00,0.9946,0.9946,0.99455,0.99455,204700000.0
2008-03-18 02:06:00,0.99455,0.99455,0.99455,0.99455,342400000.0
2008-03-18 02:07:00,0.99455,0.99465,0.99455,0.99465,356800000.0
2008-03-18 02:08:00,0.99465,0.99515,0.99465,0.99515,529500000.0
2008-03-18 02:09:00,0.99515,0.9956,0.9951,0.9952,1508900000.0
2008-03-18 02:10:00,0.9962,0.9962,0.9961,0.9961,1767300000.0
2008-03-18 02:11:00,0.9952,0.9954,0.9952,0.9952,1767300000.0
2008-03-18 02:12:00,0.9961,0.9961,0.9959,0.9959,1922400000.0
2008-03-18 02:13:00,0.996,0.996,0.996,0.996,1922400000.0
2008-03-18 02:14:00,0.9952,0.9952,0.9951,0.9951,1922400000.0
2008-03-18 02:15:00,0.9951,0.9952,0.9951,0.9951,1816000000.0
2008-03-18 02:16:00,0.9951,0.9951,0.9946,0.9946,1481700000.0
2008-03-18 02:17:00,0.9961,0.9961,0.9961,0.9961,1452200000.0
2008-03-18 02:18:00,0.9945,0.9948,0.9945,0.9946,1452200000.0
2008-03-18 02:19:00,0.9946,0.9949,0.9946,0.9947,1780600000.0
2008-03-18 02:20:00,0.9947,0.9947,0.9947,0.9947,897900000.0
2008-03-18 02:21:00,0.9947,0.9949,0.9947,0.99475,888700000.0
2008-03-18 02:22:00,0.99475,0.99485,0.99475,0.99485,916800000.0
2008-03-18 02:23:00,0.99485,0.99485,0.99485,0.99485,1208800000.0
2008-03-18 02:24:00,0.99485,0.99485,0.99485,0.99485,1231200000.0
2008-03-18 02:25:00,0.99485,0.99485,0.99485,0.99485,1197600000.0
2008-03-18 02:26:00,0.99485,0.99485,0.99485,0.99485,1242400000.0
2008-03-18 02:27:00,0.99485,0.99505,0.99485,0.99485,1224000000.0
2008-03-18 02:28:00,0.99485,0.99505,0.99485,0.99505,1196800000.0
2008-03-18 02:29:00,0.99505,0.99505,0.99505,0.99505,868000000.0
2008-03-18 02:30:00,0.99505,0.99505,0.995,0.995,888000000.0
2008-03-18 02:31:00,0.995,0.995,0.995,0.995,876000000.0
2008-03-18 02:32:00,0.995,0.995,0.995,0.995,868000000.0
2008-03-18 02:33:00,0.995,0.99515,0.995,0.99515,549100000.0
2008-03-18 02:34:00,0.99515,0.9957,0.99515,0.9957,520700000.0
2008-03-18 02:35:00,0.9957,0.9957,0.9957,0.9957,347200000.0
2008-03-18 02:36:00,0.9957,0.9957,0.9957,0.9957,347200000.0
2008-03-18 02:37:00,0.9957,0.99575,0.9957,0.9957,351200000.0
2008-03-18 02:38:00,0.9957,0.9957,0.9957,0.9957,347200000.0
2008-03-18 02:39:00,0.9957,0.9957,0.9957,0.9957,348800000.0
2008-03-18 02:40:00,0.9957,0.9957,0.9957,0.9957,659200000.0
2008-03-18 02:41:00,0.9957,0.9957,0.9957,0.9957,1738400000.0
2008-03-18 02:42:00,0.9957,0.9957,0.9957,0.9957,1996400000.0
2008-03-18 02:43:00,0.9957,0.9957,0.9957,0.9957,1804800000.0
2008-03-18 02:44:00,0.9957,0.9957,0.9957,0.9957,1527200000.0
2008-03-18 02:45:00,0.9957,0.9957,0.9957,0.9957,2014800000.0
2008-03-18 02:46:00,0.9957,0.9957,0.9957,0.9957,1966000000.0
2008-03-18 02:47:00,0.9957,0.9962,0.9957,0.9962,1149600001.0
2008-03-18 02:48:00,0.9962,0.9962,0.9961,0.9961,868000000.0
2008-03-18 02:49:00,0.9961,0.9961,0.9961,0.9961,884000000.0
2008-03-18 02:50:00,0.9961,0.9961,0.9961,0.9961,888000000.0
2008-03-18 02:51:00,0.9961,0.9962,0.9961,0.99615,838400000.0
2008-03-18 02:52:00,0.99615,0.99615,0.9961,0.99615,880000000.0
2008-03-18 02:53:00,0.99615,0.99615,0.99615,0.99615,868000000.0
2008-03-18 02:54:00,0.99615,0.99615,0.9955,0.9955,785500000.0
2008-03-18 02:55:00,0.9955,0.99575,0.9954,0.9955,609600000.0
2008-03-18 02:56:00,0.9955,0.9956,0.9955,0.9956,557600000.0
2008-03-18 02:57:00,0.9956,0.9956,0.9954,0.9955,1126800000.0
2008-03-18 02:58:00,0.9955,0.9956,0.9955,0.9956,929600000.0
2008-03-18 02:59:00,0.9956,0.9956,0.9956,0.9956,1056000000.0
2008-03-18 03:00:00,0.9956,0.9956,0.9956,0.9956,1056000000.0
2008-03-18 03:01:00,0.9956,0.9956,0.9956,0.9956,1056000000.0
2008-03-18 03:02:00,0.9956,0.99565,0.9956,0.99565,908000000.0
2008-03-18 03:03:00,0.99565,0.9959,0.99565,0.99565,340100000.0
2008-03-18 03:04:00,0.99565,0.996,0.99565,0.996,890000000.0
2008-03-18 03:05:00,0.996,0.996,0.9959,0.9959,888000000.0
2008-03-18 03:06:00,0.9959,0.99595,0.9959,0.99595,868000000.0
2008-03-18 03:07:00,0.99595,0.996,0.9958,0.996,890400000.0
2008-03-18 03:08:00,0.996,0.996,0.996,0.996,876000000.0
2008-03-18 03:09:00,0.996,0.9961,0.996,0.99605,874400000.0
2008-03-18 03:10:00,0.99605,0.9962,0.99605,0.99605,852000000.0
2008-03-18 03:11:00,0.99605,0.99605,0.996,0.996,912800000.0
2008-03-18 03:12:00,0.996,0.996,0.996,0.996,892000000.0
2008-03-18 03:13:00,0.996,0.996,0.996,0.996,876000000.0
2008-03-18 03:14:00,0.996,0.996,0.996,0.996,880000000.0
2008-03-18 03:15:00,0.996,0.996,0.996,0.996,880000000.0
2008-03-18 03:16:00,0.996,0.996,0.9958,0.996,495400000.0
2008-03-18 03:17:00,0.996,0.99605,0.996,0.996,895600000.0
2008-03-18 03:18:00,0.996,0.99605,0.99595,0.99595,864000000.0
2008-03-18 03:19:00,0.99595,0.99595,0.99595,0.99595,880000000.0
2008-03-18 03:20:00,0.99595,0.9961,0.99595,0.9961,849200000.0
2008-03-18 03:21:00,0.9961,0.9961,0.99595,0.996,859500000.0
2008-03-18 03:22:00,0.996,0.996,0.996,0.996,950300000.0
2008-03-18 03:23:00,0.996,0.996,0.996,0.996,123500000.0
2008-03-18 03:24:00,0.996,0.996,0.996,0.996,88000000.0
2008-03-18 03:25:00,0.996,0.996,0.996,0.996,88000000.0
2008-03-18 03:26:00,0.996,0.996,0.996,0.996,102800000.0
2008-03-18 03:27:00,0.996,0.996,0.996,0.996,88400000.0
2008-03-18 03:28:00,0.996,0.996,0.99595,0.99595,849200000.0
2008-03-18 03:29:00,0.99595,0.99595,0.99595,0.99595,888000000.0
2008-03-18 03:30:00,0.99595,0.99595,0.99595,0.99595,892000000.0
2008-03-18 03:31:00,0.99595,0.996,0.9959,0.996,895200000.0
2008-03-18 03:32:00,0.996,0.996,0.9959,0.9959,88400000.0
2008-03-18 03:33:00,0.9959,0.9959,0.9959,0.9959,88400000.0
2008-03-18 03:34:00,0.9959,0.9959,0.9959,0.9959,84800000.0
2008-03-18 03:35:00,0.9959,0.9959,0.9959,0.9959,87600000.0
2008-03-18 03:36:00,0.9959,0.9959,0.9958,0.9958,951100000.0
2008-03-18 03:37:00,0.9958,0.9958,0.9958,0.9958,950300000.0
2008-03-18 03:38:00,0.9958,0.9958,0.9957,0.9957,510900000.0
2008-03-18 03:39:00,0.9957,0.9957,0.9957,0.9957,44400000.0
2008-03-18 03:40:00,0.9957,0.9959,0.9957,0.9959,122300000.0
2008-03-18 03:41:00,0.9959,0.9959,0.9959,0.9959,933100000.0
2008-03-18 03:42:00,0.9959,0.9965,0.9959,0.9965,334200000.0
2008-03-18 03:43:00,0.9965,0.9968,0.9965,0.9967,315800000.0
2008-03-18 03:44:00,0.9967,0.9967,0.9965,0.9965,85600000.0
2008-03-18 03:45:00,0.9965,0.9965,0.9958,0.9958,539000000.0
2008-03-18 03:46:00,0.9958,0.9958,0.9958,0.9958,44200000.0
2008-03-18 03:47:00,0.9958,0.9958,0.9958,0.9958,44400000.0
2008-03-18 03:48:00,0.9958,0.9959,0.9958,0.9959,455400000.0
2008-03-18 03:49:00,0.9959,0.996,0.99585,0.996,765300000.0
2008-03-18 03:50:00,0.996,0.996,0.996,0.996,950300000.0
2008-03-18 03:51:00,0.996,0.996,0.996,0.996,348900000.0
2008-03-18 03:52:00,0.996,0.9962,0.996,0.9961,212700000.0
2008-03-18 03:53:00,0.9961,0.9961,0.996,0.996,86400000.0
2008-03-18 03:54:00,0.996,0.9961,0.996,0.9961,90600000.0
2008-03-18 03:55:00,0.9961,0.99615,0.9961,0.99615,240500000.0
2008-03-18 03:56:00,0.99615,0.9962,0.9961,0.9962,948600000.0
2008-03-18 03:57:00,0.9962,0.9962,0.99605,0.9961,942500000.0
2008-03-18 03:58:00,0.9961,0.9961,0.996,0.99605,872000000.0
2008-03-18 03:59:00,0.99605,0.99605,0.99605,0.99605,868000000.0
2008-03-18 04:00:00,0.99605,0.99605,0.99585,0.99585,872000000.0
2008-03-18 04:01:00,0.99585,0.99585,0.99585,0.99585,868000000.0
2008-03-18 04:02:00,0.99585,0.99585,0.99585,0.99585,888000000.0
2008-03-18 04:03:00,0.99585,0.9959,0.9955,0.9959,734200000.0
2008-03-18 04:04:00,0.9959,0.9959,0.99565,0.99565,547800000.0
2008-03-18 04:05:00,0.99565,0.99585,0.9954,0.9954,393800000.0
2008-03-18 04:06:00,0.9954,0.99565,0.99515,0.99565,223600000.0
2008-03-18 04:07:00,0.99565,0.99565,0.99545,0.99545,535000000.0
2008-03-18 04:08:00,0.99545,0.99575,0.99545,0.99575,560500000.0
2008-03-18 04:09:00,0.99575,0.99575,0.99575,0.99575,552500000.0
2008-03-18 04:10:00,0.99575,0.99575,0.9955,0.9955,556400000.0
2008-03-18 04:11:00,0.9955,0.9956,0.9955,0.9956,807500000.0
2008-03-18 04:12:00,0.9956,0.9956,0.9955,0.9955,1058900000.0
2008-03-18 04:13:00,0.9955,0.99555,0.9954,0.9955,547500000.0
2008-03-18 04:14:00,0.9955,0.99555,0.99545,0.99545,552500000.0
2008-03-18 04:15:00,0.99545,0.99555,0.9954,0.9954,571200000.0
2008-03-18 04:16:00,0.9954,0.9954,0.9954,0.9954,547500000.0
2008-03-18 04:17:00,0.9954,0.9954,0.9954,0.9954,557500000.0
2008-03-18 04:18:00,0.9954,0.9954,0.9954,0.9954,547500000.0
2008-03-18 04:19:00,0.9954,0.99555,0.9954,0.99555,581400000.0
2008-03-18 04:20:00,0.99555,0.99555,0.99555,0.99555,917600000.0
2008-03-18 04:21:00,0.99555,0.99575,0.9954,0.9955,772600000.0
2008-03-18 04:22:00,0.9955,0.9955,0.9955,0.9955,552500000.0
2008-03-18 04:23:00,0.9955,0.9955,0.9955,0.9955,550600000.0
2008-03-18 04:24:00,0.9955,0.9955,0.9955,0.9955,540000000.0
2008-03-18 04:25:00,0.9955,0.99555,0.99545,0.99545,685500000.0
2008-03-18 04:26:00,0.99545,0.9956,0.99545,0.9956,572900000.0
2008-03-18 04:27:00,0.9956,0.9956,0.9956,0.9956,550000000.0
2008-03-18 04:28:00,0.9956,0.9956,0.9955,0.9955,545000000.0
2008-03-18 04:29:00,0.9955,0.9955,0.99545,0.99545,841200000.0
2008-03-18 04:30:00,0.99545,0.99545,0.99545,0.99545,908600000.0
2008-03-18 04:31:00,0.99545,0.99545,0.99545,0.99545,893800000.0
2008-03-18 04:32:00,0.99545,0.99545,0.99545,0.99545,906100000.0
2008-03-18 04:33:00,0.99545,0.99555,0.99545,0.99545,885200000.0
2008-03-18 04:34:00,0.99545,0.99545,0.99545,0.99545,905500000.0
2008-03-18 04:35:00,0.99545,0.99545,0.99545,0.99545,904500000.0
2008-03-18 04:36:00,0.99545,0.9955,0.99545,0.9955,682100000.0
2008-03-18 04:37:00,0.9955,0.9955,0.9955,0.9955,555000000.0
2008-03-18 04:38:00,0.9955,0.9955,0.9955,0.9955,555000000.0
2008-03-18 04:39:00,0.9955,0.99565,0.9955,0.99565,547100000.0
2008-03-18 04:40:00,0.99565,0.99565,0.9955,0.9955,515700000.0
2008-03-18 04:41:00,0.9955,0.9955,0.9955,0.9955,547500000.0
2008-03-18 04:42:00,0.9955,0.9955,0.9955,0.9955,550000000.0
2008-03-18 04:43:00,0.9955,0.9955,0.9955,0.9955,550000000.0
2008-03-18 04:44:00,0.9955,0.9955,0.9955,0.9955,545000000.0
2008-03-18 04:45:00,0.9955,0.9955,0.9955,0.9955,552500000.0
2008-03-18 04:46:00,0.9955,0.9955,0.9955,0.9955,550000000.0
2008-03-18 04:47:00,0.9955,0.9955,0.9955,0.9955,562500000.0
2008-03-18 04:48:00,0.9955,0.9955,0.9955,0.9955,552500000.0
2008-03-18 04:49:00,0.9955,0.9955,0.9955,0.9955,572500000.0
2008-03-18 04:50:00,0.9955,0.99565,0.9955,0.9955,511200000.0
2008-03-18 04:51:00,0.9955,0.9955,0.9955,0.9955,555000000.0
2008-03-18 04:52:00,0.9955,0.9955,0.9955,0.9955,582500000.0
2008-03-18 04:53:00,0.9955,0.9955,0.9955,0.9955,555000000.0
2008-03-18 04:54:00,0.9955,0.9955,0.9955,0.9955,555000000.0
2008-03-18 04:55:00,0.9955,0.9955,0.9955,0.9955,550000000.0
2008-03-18 04:56:00,0.9955,0.9955,0.9955,0.9955,555000000.0
2008-03-18 04:57:00,0.9955,0.9956,0.9955,0.9955,555000000.0
2008-03-18 04:58:00,0.9955,0.99555,0.9955,0.9955,555500000.0
2008-03-18 04:59:00,0.9955,0.9955,0.99545,0.99545,808400000.0
2008-03-18 05:00:00,0.99545,0.99545,0.99545,0.99545,910200000.0
2008-03-18 05:01:00,0.99545,0.99545,0.99545,0.99545,891500000.0
2008-03-18 05:02:00,0.99545,0.99545,0.99545,0.99545,909400000.0
2008-03-18 05:03:00,0.99545,0.99545,0.9953,0.99545,528200000.0
2008-03-18 05:04:00,0.99545,0.99545,0.99535,0.99535,555000000.0
2008-03-18 05:05:00,0.99535,0.9954,0.99535,0.9954,557500000.0
2008-03-18 05:06:00,0.9954,0.9954,0.9954,0.9954,545000000.0
2008-03-18 05:07:00,0.9954,0.9954,0.9954,0.9954,550000000.0
2008-03-18 05:08:00,0.9954,0.99585,0.9954,0.99585,531800000.0
2008-03-18 05:09:00,0.99585,0.99615,0.9955,0.9957,551000000.0
2008-03-18 05:10:00,0.9957,0.9957,0.9957,0.9957,522500000.0
2008-03-18 05:11:00,0.9957,0.9957,0.9957,0.9957,545000000.0
2008-03-18 05:12:00,0.9957,0.9957,0.9956,0.9956,404900000.0
2008-03-18 05:13:00,0.9956,0.9956,0.9956,0.9956,43400000.0
2008-03-18 05:14:00,0.9956,0.9956,0.9949,0.995,2055100000.0
2008-03-18 05:15:00,0.995,0.995,0.9946,0.9946,1420400000.0
2008-03-18 05:16:00,0.9946,0.9946,0.9946,0.9946,612900000.0
2008-03-18 05:17:00,0.9946,0.9946,0.994,0.9941,182900000.0
2008-03-18 05:18:00,0.9941,0.9947,0.9941,0.9942,1768000000.0
2008-03-18 05:19:00,0.9942,0.9945,0.9942,0.9945,314600000.0
2008-03-18 05:20:00,0.9945,0.9945,0.9942,0.99425,699800000.0
2008-03-18 05:21:00,0.99425,0.99465,0.9942,0.9943,427200000.0
2008-03-18 05:22:00,0.9943,0.9943,0.99425,0.99425,435200000.0
2008-03-18 05:23:00,0.99425,0.99425,0.99425,0.99425,351200000.0
2008-03-18 05:24:00,0.99425,0.99435,0.99425,0.99435,350400000.0
2008-03-18 05:25:00,0.99435,0.99445,0.99435,0.99445,340000000.0
2008-03-18 05:26:00,0.99445,0.99465,0.99435,0.99435,356800000.0
2008-03-18 05:27:00,0.99435,0.99435,0.9942,0.9942,494900000.0
2008-03-18 05:28:00,0.9942,0.9942,0.9934,0.994,734300000.0
2008-03-18 05:29:00,0.994,0.9942,0.9935,0.9939,857000000.0
2008-03-18 05:30:00,0.9939,0.9939,0.9926,0.9934,883800000.0
2008-03-18 05:31:00,0.9934,0.9934,0.9932,0.9934,151300000.0
2008-03-18 05:32:00,0.9934,0.9934,0.9932,0.9932,132400000.0
2008-03-18 05:33:00,0.9932,0.9932,0.9932,0.9932,161300000.0
2008-03-18 05:34:00,0.9932,0.9932,0.9931,0.9932,529600000.0
2008-03-18 05:35:00,0.9932,0.9932,0.9931,0.9931,1200900000.0
2008-03-18 05:36:00,0.9931,0.9932,0.9931,0.9931,1014100000.0
2008-03-18 05:37:00,0.9931,0.9935,0.9931,0.9934,215700000.0
2008-03-18 05:38:00,0.9934,0.9936,0.9933,0.9933,497600000.0
2008-03-18 05:39:00,0.9933,0.9939,0.9933,0.9935,183000000.0
2008-03-18 05:40:00,0.9935,0.9936,0.9935,0.9935,89000000.0
2008-03-18 05:41:00,0.9935,0.9936,0.9933,0.9933,97800000.0
2008-03-18 05:42:00,0.9933,0.9933,0.9931,0.9932,121300000.0
2008-03-18 05:43:00,0.9932,0.9935,0.9931,0.9935,439600000.0
2008-03-18 05:44:00,0.9935,0.9935,0.9932,0.9932,692800000.0
2008-03-18 05:45:00,0.9932,0.9932,0.9932,0.9932,102600000.0
2008-03-18 05:46:00,0.9932,0.9936,0.9932,0.9936,108800000.0
2008-03-18 05:47:00,0.9936,0.9936,0.9933,0.9933,720900000.0
2008-03-18 05:48:00,0.9933,0.9934,0.9932,0.9932,1081300000.0
2008-03-18 05:49:00,0.9932,0.9932,0.9931,0.9932,747699984.0
2008-03-18 05:50:00,0.9932,0.9932,0.9932,0.9932,216800000.0
2008-03-18 05:51:00,0.9932,0.9936,0.9932,0.9936,356700000.0
2008-03-18 05:52:00,0.9936,0.9937,0.99355,0.99355,492000000.0
2008-03-18 05:53:00,0.99355,0.9939,0.99355,0.9939,1871300000.0
2008-03-18 05:54:00,0.9937,0.9937,0.9933,0.9933,240900000.0
2008-03-18 05:55:00,0.9932,0.9937,0.9931,0.9934,240900000.0
2008-03-18 05:57:00,0.9935,0.9935,0.993,0.9933,240900000.0
2008-03-18 05:58:00,0.9939,0.9939,0.9939,0.9939,240900000.0
2008-03-18 05:59:00,0.9939,0.9939,0.9937,0.9939,1401600000.0
2008-03-18 06:00:00,0.9939,0.9939,0.9939,0.9939,521600000.0
2008-03-18 06:01:00,0.9939,0.9939,0.9939,0.9939,1019900000.0
2008-03-18 06:02:00,0.9939,0.9939,0.9939,0.9939,1126100000.0
2008-03-18 06:03:00,0.9939,0.994,0.9939,0.994,171900000.0
2008-03-18 06:04:00,0.994,0.9942,0.994,0.9942,98300000.0
2008-03-18 06:05:00,0.9942,0.9942,0.994,0.994,106600000.0
2008-03-18 06:06:00,0.994,0.9943,0.994,0.9943,336200000.0
2008-03-18 06:07:00,0.9943,0.9943,0.994,0.994,1059700000.0
2008-03-18 06:08:00,0.994,0.9944,0.994,0.9944,1620200000.0
2008-03-18 06:09:00,0.9944,0.9944,0.9938,0.9941,520500000.0
2008-03-18 06:10:00,0.9941,0.9945,0.9941,0.9945,112600000.0
2008-03-18 06:11:00,0.9945,0.9945,0.9945,0.9945,87600000.0
2008-03-18 06:12:00,0.9945,0.9945,0.9938,0.9938,1630300000.0
2008-03-18 06:13:00,0.9938,0.994,0.9938,0.994,1587200000.0
2008-03-18 06:14:00,0.994,0.9942,0.994,0.9942,89200000.0
2008-03-18 06:15:00,0.9942,0.9944,0.9938,0.9938,880400000.0
2008-03-18 06:16:00,0.9938,0.9943,0.9938,0.9943,284800000.0
2008-03-18 06:17:00,0.9943,0.9943,0.994,0.9943,267000000.0
2008-03-18 06:18:00,0.9943,0.9943,0.994,0.9942,1066000000.0
2008-03-18 06:19:00,0.9942,0.9942,0.9942,0.9942,88800000.0
2008-03-18 06:20:00,0.9942,0.9944,0.9942,0.9944,89200000.0
2008-03-18 06:21:00,0.9944,0.9944,0.9944,0.9944,88800000.0
2008-03-18 06:22:00,0.9944,0.9944,0.9944,0.9944,89200000.0
2008-03-18 06:23:00,0.9944,0.9944,0.9942,0.9942,90800000.0
2008-03-18 06:24:00,0.9942,0.9943,0.9942,0.9943,95800000.0
2008-03-18 06:25:00,0.9943,0.9944,0.9943,0.9943,94100000.0
2008-03-18 06:26:00,0.9943,0.9943,0.9942,0.9942,143100000.0
2008-03-18 06:27:00,0.9942,0.9942,0.9942,0.9942,179200000.0
2008-03-18 06:28:00,0.9942,0.9942,0.9942,0.9942,180000000.0
2008-03-18 06:29:00,0.9942,0.9942,0.99415,0.99415,176800000.0
2008-03-18 06:30:00,0.99415,0.99425,0.99415,0.99415,175200000.0
2008-03-18 06:31:00,0.99415,0.99415,0.99415,0.99415,177600000.0
2008-03-18 06:32:00,0.99415,0.99415,0.99415,0.99415,176800000.0
2008-03-18 06:33:00,0.99415,0.99415,0.99415,0.99415,174400000.0
2008-03-18 06:34:00,0.99415,0.99415,0.99415,0.99415,172000000.0
2008-03-18 06:35:00,0.99415,0.9942,0.99415,0.9942,392000000.0
2008-03-18 06:36:00,0.9942,0.9942,0.9942,0.9942,537600000.0
2008-03-18 06:37:00,0.9942,0.9942,0.99415,0.9942,572000000.0
2008-03-18 06:38:00,0.9942,0.9942,0.99405,0.99405,557600000.0
2008-03-18 06:39:00,0.99405,0.99405,0.99405,0.99405,530400000.0
2008-03-18 06:40:00,0.99405,0.99415,0.99405,0.99415,683200000.0
2008-03-18 06:41:00,0.99415,0.99415,0.99415,0.99415,710400000.0
2008-03-18 06:42:00,0.99415,0.99415,0.99415,0.99415,704000000.0
2008-03-18 06:43:00,0.99415,0.99415,0.99415,0.99415,704000000.0
2008-03-18 06:44:00,0.99415,0.99415,0.99415,0.99415,704000000.0
2008-03-18 06:45:00,0.99415,0.99415,0.99415,0.99415,710400000.0
2008-03-18 06:46:00,0.99415,0.99415,0.99405,0.99405,657600000.0
2008-03-18 06:47:00,0.99405,0.99405,0.994,0.994,532800000.0
2008-03-18 06:48:00,0.994,0.994,0.994,0.994,530400000.0
2008-03-18 06:49:00,0.994,0.994,0.99355,0.99365,565000000.0
2008-03-18 06:50:00,0.99365,0.99365,0.99365,0.99365,710400000.0
2008-03-18 06:51:00,0.99365,0.99365,0.9934,0.9934,574400000.0
2008-03-18 06:52:00,0.9934,0.9936,0.9934,0.9936,102000000.0
2008-03-18 06:53:00,0.9936,0.9936,0.9935,0.99355,162000000.0
2008-03-18 06:54:00,0.99355,0.99375,0.99315,0.99315,489600000.0
2008-03-18 06:55:00,0.99315,0.99365,0.99315,0.99345,499600000.0
2008-03-18 06:56:00,0.99345,0.99345,0.99345,0.99345,836000000.0
2008-03-18 06:57:00,0.99345,0.99345,0.9931,0.9932,403600000.0
2008-03-18 06:58:00,0.9931,0.99315,0.9931,0.9931,189600000.0
2008-03-18 06:59:00,0.9931,0.9931,0.9931,0.9931,187200000.0
2008-03-18 07:00:00,0.9931,0.99375,0.9931,0.9934,422400000.0
2008-03-18 07:01:00,0.9934,0.9934,0.9934,0.9934,876000000.0
2008-03-18 07:02:00,0.9934,0.9934,0.9934,0.9934,880000000.0
2008-03-18 07:03:00,0.9934,0.99345,0.9934,0.99345,888000000.0
2008-03-18 07:04:00,0.99345,0.99345,0.99325,0.99345,920000000.0
2008-03-18 07:05:00,0.99345,0.99345,0.99325,0.99345,892000000.0
2008-03-18 07:06:00,0.99345,0.99345,0.9934,0.9934,872000000.0
2008-03-18 07:07:00,0.9934,0.9934,0.9934,0.9934,876000000.0
2008-03-18 07:08:00,0.9934,0.9936,0.9934,0.9936,872000000.0
2008-03-18 07:09:00,0.9936,0.9936,0.9936,0.9936,904000000.0
2008-03-18 07:10:00,0.9936,0.9936,0.9936,0.9936,884000000.0
2008-03-18 07:11:00,0.9936,0.9936,0.9934,0.9935,854400000.0
2008-03-18 07:12:00,0.9935,0.9935,0.9931,0.9934,306900000.0
2008-03-18 07:13:00,0.9934,0.9934,0.9934,0.9934,888000000.0
2008-03-18 07:14:00,0.9934,0.9934,0.9931,0.9931,462400000.0
2008-03-18 07:15:00,0.9931,0.9931,0.9931,0.9931,176800000.0
2008-03-18 07:16:00,0.9931,0.99325,0.9931,0.9931,191000000.0
2008-03-18 07:17:00,0.9931,0.9932,0.99305,0.99305,180000000.0
2008-03-18 07:18:00,0.99305,0.99305,0.99255,0.99255,458400000.0
2008-03-18 07:19:00,0.99255,0.99255,0.99225,0.9924,224600000.0
2008-03-18 07:20:00,0.9924,0.99285,0.9924,0.9924,865700000.0
2008-03-18 07:21:00,0.9924,0.9925,0.9924,0.9925,651900000.0
2008-03-18 07:22:00,0.9925,0.9926,0.9923,0.9923,206400000.0
2008-03-18 07:23:00,0.9923,0.9934,0.9922,0.99285,742200000.0
2008-03-18 07:24:00,0.9927,0.99335,0.9927,0.993,190300000.0
2008-03-18 07:25:00,0.993,0.9935,0.993,0.9933,169200000.0
2008-03-18 07:26:00,0.9933,0.99355,0.9933,0.9934,147700000.0
2008-03-18 07:27:00,0.9934,0.9934,0.99315,0.99315,385100000.0
2008-03-18 07:28:00,0.99315,0.9934,0.99315,0.9934,657300000.0
2008-03-18 07:29:00,0.9934,0.9936,0.99315,0.9933,109600000.0
2008-03-18 07:30:00,0.9934,0.9936,0.99315,0.9933,331100000.0
2008-03-18 07:31:00,0.9933,0.9933,0.9933,0.9933,568200000.0
2008-03-18 07:32:00,0.9933,0.9935,0.99305,0.9934,582500000.0
2008-03-18 07:33:00,0.9934,0.9935,0.9934,0.9935,88400000.0
2008-03-18 07:34:00,0.9935,0.9936,0.9931,0.9936,84800000.0
2008-03-18 07:35:00,0.9936,0.9938,0.9936,0.9936,95500000.0
2008-03-18 07:36:00,0.9936,0.9938,0.9936,0.9936,99400000.0
2008-03-18 07:37:00,0.9936,0.9939,0.9935,0.9936,173700000.0
2008-03-18 07:38:00,0.9936,0.9938,0.99315,0.99315,117800000.0
2008-03-18 07:39:00,0.99325,0.9938,0.99325,0.9938,441200000.0
2008-03-18 07:40:00,0.9938,0.99395,0.9938,0.99385,330200000.0
2008-03-18 07:41:00,0.9939,0.9941,0.99345,0.994,481300000.0
2008-03-18 07:42:00,0.994,0.9941,0.9933,0.9936,276400000.0
2008-03-18 07:43:00,0.9936,0.9942,0.99335,0.9939,160800000.0
2008-03-18 07:44:00,0.9939,0.9941,0.9939,0.9939,91200000.0
2008-03-18 07:45:00,0.9939,0.9939,0.9939,0.9939,88400000.0
2008-03-18 07:46:00,0.9939,0.9939,0.9939,0.9939,89200000.0
2008-03-18 07:47:00,0.9939,0.9939,0.9939,0.9939,88400000.0
2008-03-18 07:48:00,0.9939,0.9939,0.9939,0.9939,87600000.0
2008-03-18 07:49:00,0.9939,0.9939,0.9939,0.9939,88000000.0
2008-03-18 07:50:00,0.9939,0.9939,0.9939,0.9939,86800000.0
2008-03-18 07:51:00,0.9939,0.9939,0.9939,0.9939,86800000.0
2008-03-18 07:52:00,0.9939,0.9941,0.9939,0.994,232000000.0
2008-03-18 07:53:00,0.994,0.994,0.994,0.994,843600000.0
2008-03-18 07:54:00,0.994,0.994,0.994,0.994,677000000.0
2008-03-18 07:55:00,0.994,0.994,0.994,0.994,836000000.0
2008-03-18 07:56:00,0.994,0.994,0.994,0.994,828400000.0
2008-03-18 07:57:00,0.994,0.994,0.994,0.994,885400000.0
2008-03-18 07:58:00,0.994,0.994,0.994,0.994,451400000.0
2008-03-18 07:59:00,0.994,0.994,0.994,0.994,86800000.0
2008-03-18 08:00:00,0.994,0.994,0.994,0.994,87200000.0
2008-03-18 08:01:00,0.994,0.994,0.994,0.994,89200000.0
2008-03-18 08:02:00,0.994,0.99425,0.994,0.994,103200000.0
2008-03-18 08:03:00,0.994,0.994,0.994,0.994,88800000.0
2008-03-18 08:04:00,0.994,0.99435,0.994,0.99435,255300000.0
2008-03-18 08:05:00,0.99435,0.9946,0.9943,0.9946,129300000.0
2008-03-18 08:06:00,0.9946,0.9946,0.9942,0.9945,632200000.0
2008-03-18 08:07:00,0.9945,0.9945,0.9944,0.9944,324200000.0
2008-03-18 08:08:00,0.9944,0.9944,0.9944,0.9944,88800000.0
2008-03-18 08:09:00,0.9944,0.9946,0.9943,0.9945,109900000.0
2008-03-18 08:10:00,0.9945,0.9945,0.9945,0.9945,89200000.0
2008-03-18 08:11:00,0.9945,0.9947,0.9945,0.9945,160900000.0
2008-03-18 08:12:00,0.99455,0.9946,0.99415,0.9944,520100000.0
2008-03-18 08:13:00,0.9944,0.99445,0.99415,0.9944,408200000.0
2008-03-18 08:14:00,0.9944,0.9948,0.9944,0.9948,144700000.0
2008-03-18 08:15:00,0.9948,0.9948,0.9946,0.9947,89500000.0
2008-03-18 08:16:00,0.9947,0.9947,0.9947,0.9947,89200000.0
2008-03-18 08:17:00,0.9947,0.9948,0.9946,0.9946,88300000.0
2008-03-18 08:18:00,0.9946,0.9946,0.9945,0.9946,87600000.0
2008-03-18 08:19:00,0.9946,0.9946,0.9944,0.9945,94800000.0
2008-03-18 08:20:00,0.9945,0.9946,0.9944,0.9946,99200000.0
2008-03-18 08:21:00,0.9946,0.9946,0.9946,0.9946,84400000.0
2008-03-18 08:22:00,0.9946,0.9946,0.9946,0.9946,88800000.0
2008-03-18 08:23:00,0.9946,0.9946,0.9943,0.9943,101600000.0
2008-03-18 08:24:00,0.9943,0.9944,0.99415,0.99415,83800000.0
2008-03-18 08:25:00,0.99415,0.9943,0.994,0.9943,174700000.0
2008-03-18 08:26:00,0.9943,0.9943,0.9942,0.9942,544900000.0
2008-03-18 08:27:00,0.9942,0.9942,0.9942,0.9942,843600000.0
2008-03-18 08:28:00,0.9942,0.9942,0.9941,0.9941,271200000.0
2008-03-18 08:29:00,0.9941,0.9941,0.994,0.994,88800000.0
2008-03-18 08:30:00,0.994,0.994,0.994,0.994,87200000.0
2008-03-18 08:31:00,0.994,0.994,0.994,0.994,88000000.0
2008-03-18 08:32:00,0.994,0.99415,0.994,0.99415,750800000.0
2008-03-18 08:33:00,0.99415,0.99425,0.99415,0.99425,684000000.0
2008-03-18 08:34:00,0.99425,0.99425,0.9942,0.9942,1689200000.0
2008-03-18 08:35:00,0.9942,0.99425,0.994,0.994,1053100000.0
2008-03-18 08:36:00,0.994,0.9942,0.994,0.9941,748800000.0
2008-03-18 08:37:00,0.9941,0.9941,0.994,0.994,673100000.0
2008-03-18 08:38:00,0.994,0.9942,0.994,0.9942,401800000.0
2008-03-18 08:39:00,0.9942,0.99435,0.9942,0.99435,417200000.0
2008-03-18 08:40:00,0.99435,0.99435,0.9942,0.9942,138200000.0
2008-03-18 08:41:00,0.9942,0.9942,0.9941,0.9941,88400000.0
2008-03-18 08:42:00,0.9941,0.9941,0.994,0.994,88400000.0
2008-03-18 08:43:00,0.994,0.994,0.994,0.994,88000000.0
2008-03-18 08:44:00,0.994,0.994,0.994,0.994,87600000.0
2008-03-18 08:45:00,0.994,0.994,0.994,0.994,87200000.0
2008-03-18 08:46:00,0.994,0.994,0.9935,0.99365,156800000.0
2008-03-18 08:47:00,0.99365,0.994,0.99365,0.99385,327000000.0
2008-03-18 08:48:00,0.99385,0.99385,0.99385,0.99385,370600000.0
2008-03-18 08:49:00,0.99385,0.99405,0.9938,0.99405,249700000.0
2008-03-18 08:50:00,0.99405,0.99405,0.994,0.99405,53600000.0
2008-03-18 08:51:00,0.99405,0.99405,0.994,0.99405,222800000.0
2008-03-18 08:52:00,0.99405,0.99415,0.99405,0.99405,366100000.0
2008-03-18 08:53:00,0.99405,0.99405,0.9938,0.9938,243400000.0
2008-03-18 08:54:00,0.9938,0.9938,0.9935,0.9936,100100000.0
2008-03-18 08:55:00,0.9936,0.9936,0.9935,0.9935,113200000.0
2008-03-18 08:56:00,0.9935,0.9936,0.9935,0.9936,125000000.0
2008-03-18 08:57:00,0.9936,0.9939,0.9936,0.9939,62200000.0
2008-03-18 08:58:00,0.9939,0.994,0.9939,0.9939,58800000.0
2008-03-18 08:59:00,0.9939,0.99415,0.9939,0.99415,274600000.0
2008-03-18 09:00:00,0.99415,0.99425,0.9941,0.99425,214300000.0
2008-03-18 09:01:00,0.9943,0.9943,0.99415,0.99415,253300000.0
2008-03-18 09:02:00,0.99415,0.99415,0.99415,0.99415,324800000.0
2008-03-18 09:03:00,0.99415,0.99415,0.99415,0.99415,330000000.0
2008-03-18 09:04:00,0.99415,0.99415,0.994,0.994,327100000.0
2008-03-18 09:05:00,0.994,0.99475,0.994,0.9945,264600000.0
2008-03-18 09:06:00,0.9945,0.99495,0.9945,0.9948,360800000.0
2008-03-18 09:07:00,0.9948,0.9955,0.9948,0.99495,433600000.0
2008-03-18 09:08:00,0.99495,0.99495,0.99485,0.99485,787500000.0
2008-03-18 09:09:00,0.99485,0.9952,0.99485,0.99485,810200000.0
2008-03-18 09:10:00,0.99485,0.99485,0.99485,0.99485,773900000.0
2008-03-18 09:11:00,0.99485,0.99525,0.99485,0.99515,509000000.0
2008-03-18 09:12:00,0.99515,0.99515,0.9942,0.9942,497800000.0
2008-03-18 09:13:00,0.9942,0.9948,0.9942,0.99425,652600000.0
2008-03-18 09:14:00,0.99425,0.9944,0.99425,0.9944,202800000.0
2008-03-18 09:15:00,0.9944,0.9944,0.99425,0.99425,173600000.0
2008-03-18 09:16:00,0.99425,0.9945,0.9942,0.9942,579600000.0
2008-03-18 09:17:00,0.9942,0.9945,0.9942,0.9945,328200000.0
2008-03-18 09:18:00,0.9945,0.99465,0.99445,0.99465,286100000.0
2008-03-18 09:19:00,0.99465,0.99485,0.99465,0.99475,277900000.0
2008-03-18 09:20:00,0.99475,0.99475,0.9945,0.9947,87800000.0
2008-03-18 09:21:00,0.9947,0.9947,0.9947,0.9947,123400000.0
2008-03-18 09:22:00,0.9947,0.9949,0.9947,0.9949,377500000.0
2008-03-18 09:23:00,0.9949,0.9949,0.9947,0.9948,173000000.0
2008-03-18 09:24:00,0.9948,0.9948,0.9948,0.9948,716100000.0
2008-03-18 09:25:00,0.9948,0.9948,0.9947,0.9947,228700000.0
2008-03-18 09:26:00,0.9947,0.9947,0.9944,0.9944,453800000.0
2008-03-18 09:27:00,0.9944,0.9947,0.9944,0.9947,107600000.0
2008-03-18 09:28:00,0.9947,0.9947,0.99425,0.9943,632400000.0
2008-03-18 09:29:00,0.9943,0.99475,0.9943,0.99475,723200000.0
2008-03-18 09:30:00,0.99475,0.99475,0.99425,0.99425,146400000.0
2008-03-18 09:31:00,0.99425,0.99425,0.99425,0.99425,153400000.0
2008-03-18 09:32:00,0.99425,0.99425,0.99425,0.99425,71600000.0
2008-03-18 09:33:00,0.99425,0.99425,0.99425,0.99425,162600000.0
2008-03-18 09:34:00,0.99425,0.9944,0.9942,0.99425,250300000.0
2008-03-18 09:35:00,0.99435,0.9945,0.9942,0.9942,200100000.0
2008-03-18 09:36:00,0.9942,0.99435,0.99415,0.99435,434300000.0
2008-03-18 09:37:00,0.99435,0.9944,0.9942,0.9944,202800000.0
2008-03-18 09:38:00,0.9944,0.9944,0.9944,0.9944,259200000.0
2008-03-18 09:39:00,0.9944,0.9944,0.99415,0.99415,251600000.0
2008-03-18 09:40:00,0.99435,0.9944,0.99385,0.9944,283600000.0
2008-03-18 09:41:00,0.9944,0.99475,0.9938,0.99425,321400000.0
2008-03-18 09:42:00,0.99425,0.99425,0.99385,0.99385,585800000.0
2008-03-18 09:43:00,0.99385,0.99425,0.99385,0.99425,1073100000.0
2008-03-18 09:44:00,0.99425,0.99425,0.99415,0.99415,673200000.0
2008-03-18 09:45:00,0.99415,0.995,0.99415,0.99425,628700000.0
2008-03-18 09:46:00,0.99425,0.9947,0.9937,0.9938,307400000.0
2008-03-18 09:47:00,0.99375,0.99405,0.99375,0.99375,296800000.0
2008-03-18 09:48:00,0.99375,0.99375,0.9932,0.9935,644200000.0
2008-03-18 09:49:00,0.9935,0.9935,0.9932,0.9933,359200000.0
2008-03-18 09:50:00,0.9933,0.9933,0.99325,0.99325,726000000.0
2008-03-18 09:51:00,0.99325,0.9933,0.99225,0.99225,646000000.0
2008-03-18 09:52:00,0.99225,0.9926,0.99195,0.9926,562700000.0
2008-03-18 09:53:00,0.9926,0.9929,0.99215,0.9929,1230100000.0
2008-03-18 09:54:00,0.9929,0.9931,0.99285,0.99285,736200000.0
2008-03-18 09:55:00,0.99285,0.993,0.99285,0.993,339500000.0
2008-03-18 09:56:00,0.993,0.99325,0.993,0.9931,122700000.0
2008-03-18 09:57:00,0.9931,0.9934,0.9931,0.9932,134400000.0
2008-03-18 09:58:00,0.9932,0.9932,0.99285,0.99305,250800000.0
2008-03-18 09:59:00,0.99305,0.9931,0.99305,0.9931,119600000.0
2008-03-18 10:00:00,0.9931,0.99335,0.9931,0.99335,1922000000.0
2008-03-18 10:01:00,0.99335,0.99335,0.99325,0.99335,1694000000.0
2008-03-18 10:02:00,0.99335,0.99335,0.99325,0.99325,1980000000.0
2008-03-18 10:03:00,0.99325,0.99325,0.9932,0.99325,473200000.0
2008-03-18 10:04:00,0.99325,0.99325,0.99325,0.99325,478400000.0
2008-03-18 10:05:00,0.99325,0.99365,0.99325,0.99365,1713900000.0
2008-03-18 10:06:00,0.99365,0.99365,0.99335,0.99335,1110100000.0
2008-03-18 10:07:00,0.9976,0.9978,0.9976,0.9977,1798100000.0
2008-03-18 10:08:00,0.99365,0.99365,0.99345,0.99355,1798100000.0
2008-03-18 10:09:00,0.99355,0.99475,0.99355,0.99455,964300000.0
2008-03-18 10:10:00,0.99455,0.995,0.99455,0.995,245900000.0
2008-03-18 10:11:00,0.995,0.996,0.995,0.9959,170500000.0
2008-03-18 10:12:00,0.9959,0.9959,0.99515,0.99515,483400000.0
2008-03-18 10:13:00,0.99515,0.9955,0.9951,0.99515,867200000.0
2008-03-18 10:14:00,0.99515,0.99515,0.9944,0.99475,506200000.0
2008-03-18 10:15:00,0.99475,0.995,0.99465,0.99475,574400000.0
2008-03-18 10:16:00,0.99475,0.99505,0.99475,0.99495,635900000.0
2008-03-18 10:17:00,0.99495,0.99505,0.9948,0.99495,450900000.0
2008-03-18 10:18:00,0.99495,0.995,0.9948,0.995,289800000.0
2008-03-18 10:19:00,0.995,0.9952,0.9948,0.9952,220500000.0
2008-03-18 10:20:00,0.9952,0.99555,0.9952,0.99555,656900000.0
2008-03-18 10:21:00,0.99555,0.9963,0.99555,0.996,983100000.0
2008-03-18 10:22:00,0.996,0.99625,0.99535,0.99535,440800000.0
2008-03-18 10:23:00,0.99535,0.99535,0.995,0.99505,424500000.0
2008-03-18 10:24:00,0.99505,0.9955,0.99505,0.9953,274800000.0
2008-03-18 10:25:00,0.9953,0.9953,0.9952,0.9952,82800000.0
2008-03-18 10:26:00,0.9952,0.9952,0.9952,0.9952,86400000.0
2008-03-18 10:27:00,0.9952,0.99545,0.995,0.995,120800000.0
2008-03-18 10:28:00,0.995,0.99525,0.995,0.99505,417000000.0
2008-03-18 10:29:00,0.99505,0.99515,0.99505,0.99515,884000000.0
2008-03-18 10:30:00,0.99515,0.99515,0.99505,0.99505,734500000.0
2008-03-18 10:31:00,0.99505,0.99505,0.9949,0.9949,453800000.0
2008-03-18 10:32:00,0.9949,0.9949,0.99445,0.9945,546600000.0
2008-03-18 10:33:00,0.9945,0.99495,0.99445,0.99495,548900000.0
2008-03-18 10:34:00,0.9948,0.99505,0.99445,0.99445,680800000.0
2008-03-18 10:35:00,0.99445,0.99445,0.99445,0.99445,1065600000.0
2008-03-18 10:36:00,0.99445,0.9945,0.99445,0.99445,782800000.0
2008-03-18 10:37:00,0.99445,0.9947,0.99445,0.9947,502600000.0
2008-03-18 10:38:00,0.9947,0.9947,0.9947,0.9947,86400000.0
2008-03-18 10:39:00,0.9947,0.995,0.9947,0.9949,101400000.0
2008-03-18 10:40:00,0.9949,0.99495,0.9949,0.9949,120700000.0
2008-03-18 10:41:00,0.9949,0.99495,0.9949,0.99495,152800000.0
2008-03-18 10:42:00,0.99495,0.995,0.9949,0.9949,165700000.0
2008-03-18 10:43:00,0.9949,0.9949,0.99465,0.99465,157300000.0
2008-03-18 10:44:00,0.99465,0.9947,0.99445,0.99455,392300000.0
2008-03-18 10:45:00,0.99455,0.9946,0.99445,0.9946,456100000.0
2008-03-18 10:46:00,0.9946,0.9949,0.9946,0.9949,85700000.0
2008-03-18 10:47:00,0.9949,0.9951,0.99485,0.9951,210900000.0
2008-03-18 10:48:00,0.9951,0.9951,0.99505,0.99505,124500000.0
2008-03-18 10:49:00,0.99505,0.9951,0.99505,0.9951,93100000.0
2008-03-18 10:50:00,0.9951,0.99515,0.9951,0.99515,89200000.0
2008-03-18 10:51:00,0.99515,0.9957,0.9951,0.99565,121600000.0
2008-03-18 10:52:00,0.99565,0.9957,0.9948,0.99525,181400000.0
2008-03-18 10:53:00,0.99525,0.99525,0.99465,0.99515,547000000.0
2008-03-18 10:54:00,0.99515,0.9957,0.9951,0.99525,386900000.0
2008-03-18 10:55:00,0.99525,0.99605,0.99525,0.9957,1409599999.0
2008-03-18 10:56:00,0.9957,0.9961,0.9957,0.996,690300000.0
2008-03-18 10:57:00,0.996,0.9969,0.99575,0.9967,491800000.0
2008-03-18 10:58:00,0.9967,0.9978,0.9967,0.99735,372200000.0
2008-03-18 10:59:00,0.99735,0.99815,0.99695,0.99765,342800000.0
2008-03-18 11:00:00,0.99765,0.99825,0.9971,0.9971,574400000.0
2008-03-18 11:01:00,0.99735,0.9976,0.99735,0.9975,154499999.0
2008-03-18 11:02:00,0.9975,0.9979,0.99735,0.99745,133200000.0
2008-03-18 11:03:00,0.99745,0.99805,0.9974,0.9978,475300000.0
2008-03-18 11:04:00,0.9978,0.99795,0.99775,0.99795,221000000.0
2008-03-18 11:05:00,0.99795,0.99815,0.9973,0.9973,113700000.0
2008-03-18 11:06:00,0.9973,0.99795,0.9973,0.99775,473300000.0
2008-03-18 11:07:00,0.99775,0.99775,0.9977,0.99775,704900000.0
2008-03-18 11:08:00,0.99775,0.99775,0.9977,0.9977,150500000.0
2008-03-18 11:09:00,0.9977,0.9979,0.9977,0.9978,86400000.0
2008-03-18 11:10:00,0.9978,0.99785,0.9973,0.9974,106900000.0
2008-03-18 11:11:00,0.9973,0.9976,0.9973,0.9976,88400000.0
2008-03-18 11:12:00,0.9976,0.9978,0.9972,0.9972,182900000.0
2008-03-18 11:13:00,0.9972,0.9973,0.9968,0.9968,108800000.0
2008-03-18 11:14:00,0.9968,0.9968,0.99495,0.9953,190300000.0
2008-03-18 11:15:00,0.9953,0.9958,0.9953,0.9958,256800000.0
2008-03-18 11:16:00,0.9958,0.99585,0.9958,0.9958,86000000.0
2008-03-18 11:17:00,0.9958,0.996,0.9957,0.9958,203800000.0
2008-03-18 11:18:00,0.9958,0.9959,0.99555,0.99555,130300000.0
2008-03-18 11:19:00,0.99555,0.9957,0.99555,0.9957,327300000.0
2008-03-18 11:20:00,0.9957,0.99595,0.9955,0.9955,339000000.0
2008-03-18 11:21:00,0.9955,0.9955,0.99495,0.9951,109500000.0
2008-03-18 11:22:00,0.9951,0.9952,0.9951,0.9952,95300000.0
2008-03-18 11:23:00,0.9952,0.9955,0.9951,0.9952,91200000.0
2008-03-18 11:24:00,0.9952,0.9955,0.99515,0.99515,126700000.0
2008-03-18 11:25:00,0.99515,0.9955,0.9951,0.9955,134100000.0
2008-03-18 11:26:00,0.9955,0.9963,0.9954,0.99575,378300000.0
2008-03-18 11:27:00,0.99575,0.996,0.9957,0.9958,494200000.0
2008-03-18 11:28:00,0.9958,0.9958,0.9958,0.9958,87600000.0
2008-03-18 11:29:00,0.9958,0.9958,0.9958,0.9958,86400000.0
2008-03-18 11:30:00,0.9958,0.9958,0.9955,0.9955,90800000.0
2008-03-18 11:31:00,0.9955,0.9956,0.9945,0.9945,270000000.0
2008-03-18 11:32:00,0.9945,0.9945,0.99305,0.9931,443500004.0
2008-03-18 11:33:00,0.9931,0.9935,0.993,0.9934,872100000.0
2008-03-18 11:34:00,0.9934,0.99355,0.9934,0.99355,560800000.0
2008-03-18 11:35:00,0.99355,0.9936,0.99345,0.9936,706800000.0
2008-03-18 11:36:00,0.9936,0.9944,0.9935,0.994,431200000.0
2008-03-18 11:37:00,0.994,0.9943,0.99375,0.9938,665300000.0
2008-03-18 11:38:00,0.9938,0.9942,0.9938,0.9938,655200000.0
2008-03-18 11:39:00,0.9938,0.99405,0.9932,0.99325,490200000.0
2008-03-18 11:40:00,0.99325,0.99335,0.99285,0.993,520400000.0
2008-03-18 11:41:00,0.993,0.99335,0.99295,0.99335,224600000.0
2008-03-18 11:42:00,0.99335,0.9935,0.9931,0.99325,266800000.0
2008-03-18 11:43:00,0.99325,0.99355,0.99325,0.99355,177600000.0
2008-03-18 11:44:00,0.99355,0.99365,0.99345,0.99355,256400000.0
2008-03-18 11:45:00,0.99355,0.9938,0.99355,0.99365,173100000.0
2008-03-18 11:46:00,0.99365,0.99365,0.9936,0.9936,62700000.0
2008-03-18 11:47:00,0.9936,0.99375,0.99315,0.99335,260700000.0
2008-03-18 11:48:00,0.9933,0.99375,0.9933,0.99365,235500000.0
2008-03-18 11:49:00,0.99365,0.99385,0.99365,0.99375,190800000.0
2008-03-18 11:50:00,0.99375,0.994,0.99375,0.99385,281100000.0
2008-03-18 11:51:00,0.99385,0.99415,0.99385,0.9941,75300000.0
2008-03-18 11:52:00,0.9941,0.9941,0.994,0.994,86800000.0
2008-03-18 11:53:00,0.994,0.994,0.99365,0.99365,208300000.0
2008-03-18 11:54:00,0.99365,0.99375,0.99355,0.99365,548000000.0
2008-03-18 11:55:00,0.99365,0.99365,0.99365,0.99365,189600000.0
2008-03-18 11:56:00,0.99365,0.99375,0.9934,0.99375,379500000.0
2008-03-18 11:57:00,0.99375,0.99375,0.9936,0.9936,1373500000.0
2008-03-18 11:58:00,0.9936,0.99405,0.99355,0.99385,1331999996.0
2008-03-18 11:59:00,0.9931,0.9941,0.9925,0.994,300100000.0
2008-03-18 12:00:00,0.9939,0.9939,0.99355,0.99355,300100000.0
2008-03-18 12:01:00,0.99355,0.99355,0.99315,0.9935,1341200000.0
2008-03-18 12:02:00,0.9935,0.9935,0.99325,0.99345,385400000.0
2008-03-18 12:03:00,0.99345,0.99345,0.99315,0.9932,1017200000.0
2008-03-18 12:04:00,0.9932,0.9932,0.99315,0.99315,737800000.0
2008-03-18 12:05:00,0.99315,0.99315,0.99315,0.99315,876000000.0
2008-03-18 12:06:00,0.99315,0.99315,0.9931,0.9931,458000000.0
2008-03-18 12:07:00,0.9931,0.99315,0.9931,0.9931,89300000.0
2008-03-18 12:08:00,0.9931,0.99345,0.9931,0.99345,137700000.0
2008-03-18 12:09:00,0.99345,0.99365,0.9926,0.99275,201600000.0
2008-03-18 12:10:00,0.99275,0.99305,0.9926,0.99285,150300000.0
2008-03-18 12:11:00,0.99285,0.99285,0.9923,0.9923,249200000.0
2008-03-18 12:12:00,0.9923,0.99245,0.9916,0.9918,150100000.0
2008-03-18 12:13:00,0.9918,0.9923,0.9918,0.9919,93000000.0
2008-03-18 12:14:00,0.9919,0.9923,0.9919,0.9921,86700000.0
2008-03-18 12:15:00,0.9921,0.9921,0.9919,0.9919,85500000.0
2008-03-18 12:16:00,0.9919,0.9919,0.9917,0.9918,84400000.0
2008-03-18 12:17:00,0.9918,0.99185,0.9917,0.9917,83400000.0
2008-03-18 12:18:00,0.9917,0.9919,0.99145,0.99145,126500000.0
2008-03-18 12:19:00,0.99145,0.9918,0.99145,0.9916,114600000.0
2008-03-18 12:20:00,0.9915,0.9918,0.9915,0.9916,104200000.0
2008-03-18 12:21:00,0.9916,0.99165,0.9916,0.99165,155600000.0
2008-03-18 12:22:00,0.99165,0.9919,0.9916,0.99165,143000000.0
2008-03-18 12:23:00,0.99165,0.992,0.99165,0.992,121400000.0
2008-03-18 12:24:00,0.992,0.9921,0.992,0.992,86000000.0
2008-03-18 12:25:00,0.992,0.9922,0.992,0.9922,100100000.0
2008-03-18 12:26:00,0.9922,0.9926,0.9922,0.9923,145800000.0
2008-03-18 12:27:00,0.9923,0.9926,0.99225,0.9924,114100000.0
2008-03-18 12:28:00,0.9924,0.9927,0.9924,0.9925,101800000.0
2008-03-18 12:29:00,0.9925,0.9925,0.9925,0.9925,94600000.0
2008-03-18 12:30:00,0.9925,0.9926,0.9925,0.9926,48600000.0
2008-03-18 12:31:00,0.9926,0.9928,0.9926,0.9928,108500000.0
2008-03-18 12:32:00,0.9928,0.9932,0.9928,0.9929,72300000.0
2008-03-18 12:33:00,0.9929,0.993,0.9929,0.9929,52500000.0
2008-03-18 12:34:00,0.9929,0.9935,0.99285,0.99305,96000000.0
2008-03-18 12:35:00,0.99305,0.9933,0.99305,0.9932,117600000.0
2008-03-18 12:36:00,0.9932,0.9933,0.9932,0.9933,103900000.0
2008-03-18 12:37:00,0.9933,0.9933,0.99325,0.9933,109500000.0
2008-03-18 12:38:00,0.9933,0.9935,0.99325,0.9935,60000000.0
2008-03-18 12:39:00,0.99365,0.99365,0.99355,0.99365,189500000.0
2008-03-18 12:40:00,0.99365,0.99375,0.99355,0.99375,115600000.0
2008-03-18 12:41:00,0.99375,0.99375,0.9937,0.9937,83200000.0
2008-03-18 12:42:00,0.9937,0.9937,0.99335,0.99335,69100000.0
2008-03-18 12:43:00,0.99335,0.99335,0.9933,0.9933,236600000.0
2008-03-18 12:44:00,0.9933,0.99345,0.9933,0.99345,102300000.0
2008-03-18 12:45:00,0.99345,0.9935,0.9932,0.9932,205700000.0
2008-03-18 12:46:00,0.9932,0.9932,0.9931,0.9931,86800000.0
2008-03-18 12:47:00,0.9931,0.9931,0.9927,0.99275,76300000.0
2008-03-18 12:48:00,0.99275,0.99285,0.9926,0.99265,53300000.0
2008-03-18 12:49:00,0.99265,0.99345,0.9922,0.9922,126300000.0
2008-03-18 12:50:00,0.9922,0.99325,0.9922,0.99305,350600000.0
2008-03-18 12:51:00,0.99305,0.99325,0.9925,0.99315,1706999963.0
2008-03-18 12:52:00,0.99315,0.9935,0.9931,0.99325,284300000.0
2008-03-18 12:53:00,0.99325,0.99325,0.99275,0.99325,419900000.0
2008-03-18 12:54:00,0.99325,0.99325,0.99265,0.99265,637300000.0
2008-03-18 12:55:00,0.99265,0.99305,0.99265,0.99305,133600000.0
2008-03-18 12:56:00,0.99305,0.9936,0.9926,0.99295,910900000.0
2008-03-18 12:57:00,0.9956,0.9957,0.9956,0.9957,1602700000.0
2008-03-18 12:58:00,0.99305,0.99335,0.99255,0.9926,1602700000.0
2008-03-18 12:59:00,0.9926,0.99395,0.99225,0.99395,557900000.0
2008-03-18 13:00:00,0.99165,0.99165,0.98995,0.9915,192500000.0
2008-03-18 13:01:00,0.9915,0.99155,0.9905,0.9905,147800000.0
2008-03-18 13:02:00,0.9905,0.9915,0.9905,0.99125,80900000.0
2008-03-18 13:03:00,0.99125,0.99145,0.991,0.9912,74700000.0
2008-03-18 13:04:00,0.9912,0.992,0.9912,0.992,142300000.0
2008-03-18 13:05:00,0.992,0.992,0.99185,0.99195,105800000.0
2008-03-18 13:06:00,0.99195,0.99205,0.99195,0.992,135700000.0
2008-03-18 13:07:00,0.992,0.992,0.99185,0.99195,188200000.0
2008-03-18 13:08:00,0.99195,0.9928,0.9919,0.99275,250800000.0
2008-03-18 13:09:00,0.99275,0.99285,0.99255,0.99255,135100000.0
2008-03-18 13:10:00,0.99255,0.99265,0.99255,0.99265,227200000.0
2008-03-18 13:11:00,0.99265,0.99265,0.9924,0.9924,118800000.0
2008-03-18 13:12:00,0.9924,0.99245,0.9923,0.9923,52500000.0
2008-03-18 13:13:00,0.9923,0.9923,0.99145,0.99165,174700000.0
2008-03-18 13:14:00,0.99165,0.99175,0.9912,0.99135,119100000.0
2008-03-18 13:15:00,0.99135,0.9917,0.9913,0.9917,61100000.0
2008-03-18 13:16:00,0.9917,0.9917,0.9916,0.9917,46200000.0
2008-03-18 13:17:00,0.9917,0.9917,0.9915,0.99165,88600000.0
2008-03-18 13:18:00,0.9916,0.9918,0.9914,0.9914,69900000.0
2008-03-18 13:19:00,0.9914,0.9916,0.99135,0.9915,64100000.0
2008-03-18 13:20:00,0.9915,0.9915,0.9913,0.9913,66600000.0
2008-03-18 13:21:00,0.9913,0.9914,0.991,0.99115,101600000.0
2008-03-18 13:22:00,0.99115,0.99125,0.9908,0.9908,70700000.0
2008-03-18 13:23:00,0.9908,0.99105,0.9907,0.9909,129100000.0
2008-03-18 13:24:00,0.9909,0.9909,0.9905,0.9905,64500000.0
2008-03-18 13:25:00,0.9905,0.9905,0.9902,0.99025,74000000.0
2008-03-18 13:26:00,0.99025,0.99035,0.9896,0.99025,208700000.0
2008-03-18 13:27:00,0.99025,0.9905,0.98985,0.99,125850000.0
2008-03-18 13:28:00,0.99,0.99025,0.9898,0.99025,144600000.0
2008-03-18 13:29:00,0.99025,0.9903,0.99005,0.9901,108300000.0
2008-03-18 13:30:00,0.9901,0.9914,0.9901,0.9914,663200000.0
2008-03-18 13:31:00,0.9914,0.99145,0.99105,0.9912,159700000.0
2008-03-18 13:32:00,0.9912,0.99195,0.99105,0.99185,127000000.0
2008-03-18 13:33:00,0.99185,0.9929,0.99185,0.99275,118800000.0
2008-03-18 13:34:00,0.99275,0.99395,0.9927,0.99395,121400000.0
2008-03-18 13:35:00,0.99395,0.9952,0.99345,0.9952,111800000.0
2008-03-18 13:36:00,0.9952,0.9967,0.9949,0.9952,148100000.0
2008-03-18 13:37:00,0.9952,0.9957,0.99495,0.9953,119700000.0
2008-03-18 13:38:00,0.9953,0.9955,0.9952,0.9955,105000000.0
2008-03-18 13:39:00,0.9955,0.9965,0.9954,0.9965,127500000.0
2008-03-18 13:40:00,0.99655,0.99655,0.9955,0.996,145200000.0
2008-03-18 13:41:00,0.996,0.996,0.9955,0.99595,124500000.0
2008-03-18 13:42:00,0.99595,0.99645,0.9959,0.9964,187500000.0
2008-03-18 13:43:00,0.9965,0.997,0.9963,0.997,135400000.0
2008-03-18 13:44:00,0.997,0.9975,0.9965,0.99655,143100000.0
2008-03-18 13:45:00,0.9966,0.9967,0.9965,0.99655,100700000.0
2008-03-18 13:46:00,0.99655,0.9966,0.996,0.9961,171500000.0
2008-03-18 13:47:00,0.9961,0.99635,0.99585,0.99595,116000000.0
2008-03-18 13:48:00,0.99595,0.99595,0.9956,0.9956,113500000.0
2008-03-18 13:49:00,0.9956,0.9957,0.9956,0.9957,127200000.0
2008-03-18 13:50:00,0.9957,0.9958,0.99535,0.9954,120000000.0
2008-03-18 13:51:00,0.9954,0.9954,0.9952,0.9952,92500000.0
2008-03-18 13:52:00,0.9952,0.9954,0.9952,0.99535,93700000.0
2008-03-18 13:53:00,0.99535,0.9954,0.9953,0.9954,125400000.0
2008-03-18 13:54:00,0.9954,0.99565,0.9954,0.9956,131700000.0
2008-03-18 13:55:00,0.9956,0.99625,0.9956,0.99575,115600000.0
2008-03-18 13:56:00,0.99575,0.99585,0.9956,0.9958,185800000.0
2008-03-18 13:57:00,0.9958,0.9958,0.99575,0.99575,96300000.0
2008-03-18 13:58:00,0.99575,0.99635,0.99575,0.99615,84300000.0
2008-03-18 13:59:00,0.99615,0.99625,0.99595,0.99605,292400000.0
2008-03-18 14:00:00,0.99605,0.99615,0.996,0.99615,195900000.0
2008-03-18 14:01:00,0.99615,0.99615,0.99595,0.99605,147700000.0
2008-03-18 14:02:00,0.99605,0.9961,0.996,0.9961,130400000.0
2008-03-18 14:03:00,0.9961,0.99645,0.996,0.99635,142200000.0
2008-03-18 14:04:00,0.99635,0.99665,0.9963,0.99655,114600000.0
2008-03-18 14:05:00,0.99655,0.99665,0.99645,0.99655,417300000.0
2008-03-18 14:06:00,0.99655,0.99655,0.9956,0.9961,256900000.0
2008-03-18 14:07:00,0.9961,0.99655,0.9961,0.99615,189100000.0
2008-03-18 14:08:00,0.99615,0.99625,0.9961,0.99625,161000000.0
2008-03-18 14:09:00,0.99625,0.99625,0.9959,0.99595,175700000.0
2008-03-18 14:10:00,0.99595,0.99635,0.99575,0.99575,227600000.0
2008-03-18 14:11:00,0.99575,0.99585,0.9956,0.99575,178800000.0
2008-03-18 14:12:00,0.99575,0.99585,0.99565,0.99565,113600000.0
2008-03-18 14:13:00,0.99565,0.9959,0.9956,0.9957,213500000.0
2008-03-18 14:14:00,0.9957,0.9962,0.9957,0.99615,253400000.0
2008-03-18 14:15:00,0.9962,0.99635,0.99605,0.9962,129100000.0
2008-03-18 14:16:00,0.9962,0.99625,0.9958,0.9958,91800000.0
2008-03-18 14:17:00,0.9958,0.9961,0.9956,0.99595,208600000.0
2008-03-18 14:18:00,0.99595,0.996,0.9956,0.99565,117900000.0
2008-03-18 14:19:00,0.9958,0.99595,0.9957,0.9958,127100000.0
2008-03-18 14:20:00,0.9958,0.9958,0.9955,0.9956,119900000.0
2008-03-18 14:21:00,0.9956,0.9956,0.9951,0.9951,128900000.0
2008-03-18 14:22:00,0.9951,0.99555,0.9949,0.99555,156300000.0
2008-03-18 14:23:00,0.99555,0.9957,0.99515,0.99535,130900000.0
2008-03-18 14:24:00,0.9954,0.99585,0.99535,0.9958,181600000.0
2008-03-18 14:25:00,0.9958,0.99585,0.9956,0.9956,372100000.0
2008-03-18 14:26:00,0.9956,0.9957,0.99535,0.9954,281100000.0
2008-03-18 14:27:00,0.9954,0.9954,0.9951,0.9952,124200000.0
2008-03-18 14:28:00,0.9952,0.9952,0.9948,0.9948,68900000.0
2008-03-18 14:29:00,0.9948,0.9949,0.99465,0.99465,98800000.0
2008-03-18 14:30:00,0.99465,0.9949,0.9943,0.9944,236800000.0
2008-03-18 14:31:00,0.9944,0.9948,0.9942,0.9943,103700000.0
2008-03-18 14:32:00,0.9943,0.9943,0.9938,0.994,112300000.0
2008-03-18 14:33:00,0.994,0.994,0.9933,0.9933,128100000.0
2008-03-18 14:34:00,0.9933,0.9936,0.9932,0.9932,250100000.0
2008-03-18 14:35:00,0.9931,0.9931,0.9923,0.9925,141400000.0
2008-03-18 14:36:00,0.9925,0.9925,0.9922,0.9922,108800000.0
2008-03-18 14:37:00,0.9922,0.9923,0.9922,0.9922,82600000.0
2008-03-18 14:38:00,0.9922,0.99245,0.9922,0.9924,94200000.0
2008-03-18 14:39:00,0.9924,0.9931,0.9924,0.9931,83200000.0
2008-03-18 14:40:00,0.9931,0.9932,0.9931,0.9931,72800000.0
2008-03-18 14:41:00,0.9931,0.9931,0.993,0.993,104100000.0
2008-03-18 14:42:00,0.993,0.9932,0.99255,0.9927,74100000.0
2008-03-18 14:43:00,0.9927,0.99305,0.99265,0.993,78000000.0
2008-03-18 14:44:00,0.993,0.9938,0.99295,0.9938,105800000.0
2008-03-18 14:45:00,0.9938,0.9938,0.99315,0.9933,176400000.0
2008-03-18 14:46:00,0.9933,0.9933,0.9927,0.9927,108000000.0
2008-03-18 14:47:00,0.9927,0.9929,0.9927,0.9929,130700000.0
2008-03-18 14:48:00,0.9929,0.9934,0.9929,0.99325,118100000.0
2008-03-18 14:49:00,0.99325,0.99355,0.99325,0.9935,83100000.0
2008-03-18 14:50:00,0.9935,0.9935,0.9932,0.9932,96800000.0
2008-03-18 14:51:00,0.9932,0.9933,0.9932,0.9933,79000000.0
2008-03-18 14:52:00,0.9933,0.9934,0.9933,0.9934,65000000.0
2008-03-18 14:53:00,0.9934,0.9934,0.99285,0.9933,113600000.0
2008-03-18 14:54:00,0.9933,0.9936,0.9933,0.99345,91200000.0
2008-03-18 14:55:00,0.9934,0.9937,0.9934,0.9934,81200000.0
2008-03-18 14:56:00,0.9934,0.9935,0.9932,0.9932,68200000.0
2008-03-18 14:57:00,0.9932,0.9935,0.9932,0.9933,97800000.0
2008-03-18 14:58:00,0.9933,0.99335,0.9932,0.9933,82800000.0
2008-03-18 14:59:00,0.9933,0.9933,0.993,0.9931,78100000.0
2008-03-18 15:00:00,0.9931,0.9931,0.993,0.993,70500000.0
2008-03-18 15:01:00,0.993,0.993,0.9928,0.993,66200000.0
2008-03-18 15:02:00,0.993,0.9933,0.993,0.9931,75500000.0
2008-03-18 15:03:00,0.9931,0.9931,0.9931,0.9931,65100000.0
2008-03-18 15:04:00,0.9931,0.9931,0.9931,0.9931,65100000.0
2008-03-18 15:05:00,0.9931,0.9933,0.9931,0.9933,72400000.0
2008-03-18 15:06:00,0.9933,0.9934,0.993,0.9933,81100000.0
2008-03-18 15:07:00,0.9933,0.9933,0.9932,0.9932,94800000.0
2008-03-18 15:08:00,0.9932,0.9933,0.9932,0.9932,83700000.0
2008-03-18 15:09:00,0.9932,0.9933,0.9932,0.9933,64800000.0
2008-03-18 15:10:00,0.9933,0.9933,0.9931,0.9931,65400000.0
2008-03-18 15:11:00,0.9931,0.9932,0.993,0.9932,65100000.0
2008-03-18 15:12:00,0.9932,0.9932,0.9931,0.9932,79400000.0
2008-03-18 15:13:00,0.9932,0.9932,0.9931,0.9932,69000000.0
2008-03-18 15:14:00,0.9932,0.9939,0.9932,0.99375,237700000.0
2008-03-18 15:15:00,0.99375,0.99385,0.99345,0.9936,86100000.0
2008-03-18 15:16:00,0.9936,0.9936,0.9934,0.9935,80600000.0
2008-03-18 15:17:00,0.9935,0.994,0.9935,0.994,113200000.0
2008-03-18 15:18:00,0.994,0.9943,0.994,0.994,89000000.0
2008-03-18 15:19:00,0.994,0.9941,0.994,0.9941,65800000.0
2008-03-18 15:20:00,0.99415,0.9942,0.9939,0.9939,84500000.0
2008-03-18 15:21:00,0.9939,0.9943,0.9939,0.9942,88600000.0
2008-03-18 15:22:00,0.9942,0.99535,0.9942,0.99505,109500000.0
2008-03-18 15:23:00,0.99505,0.9952,0.9948,0.9948,108600000.0
2008-03-18 15:24:00,0.9948,0.9948,0.9946,0.9947,109900000.0
2008-03-18 15:25:00,0.9947,0.9947,0.9944,0.9945,130700000.0
2008-03-18 15:26:00,0.9945,0.9946,0.9944,0.9945,122000000.0
2008-03-18 15:27:00,0.9945,0.9945,0.9944,0.9945,70600000.0
2008-03-18 15:28:00,0.9945,0.99465,0.9945,0.9946,70100000.0
2008-03-18 15:29:00,0.9946,0.9946,0.9944,0.9944,70900000.0
2008-03-18 15:30:00,0.9944,0.99445,0.99435,0.9944,78700000.0
2008-03-18 15:31:00,0.9944,0.9946,0.9944,0.9946,90700000.0
2008-03-18 15:32:00,0.9946,0.9946,0.9945,0.9945,64700000.0
2008-03-18 15:33:00,0.9945,0.9946,0.9943,0.9943,75900000.0
2008-03-18 15:34:00,0.9943,0.9945,0.9942,0.9945,123000000.0
2008-03-18 15:35:00,0.9945,0.9945,0.9943,0.99445,91700000.0
2008-03-18 15:36:00,0.99445,0.9946,0.9943,0.9946,76600000.0
2008-03-18 15:37:00,0.9946,0.995,0.9946,0.9948,95300000.0
2008-03-18 15:38:00,0.9948,0.9954,0.9948,0.9951,107000000.0
2008-03-18 15:39:00,0.9951,0.9956,0.9951,0.9955,152200000.0
2008-03-18 15:40:00,0.9955,0.99555,0.9954,0.9954,169600000.0
2008-03-18 15:41:00,0.9954,0.9961,0.9954,0.9959,135800000.0
2008-03-18 15:42:00,0.9959,0.996,0.9958,0.9958,65900000.0
2008-03-18 15:43:00,0.9958,0.9958,0.99545,0.9957,126200000.0
2008-03-18 15:44:00,0.99575,0.99595,0.9957,0.9958,118000000.0
2008-03-18 15:45:00,0.9958,0.9958,0.9958,0.9958,63900000.0
2008-03-18 15:46:00,0.9958,0.996,0.9958,0.996,66600000.0
2008-03-18 15:47:00,0.996,0.996,0.9957,0.9959,71900000.0
2008-03-18 15:48:00,0.9959,0.99665,0.9959,0.9963,112700000.0
2008-03-18 15:49:00,0.9963,0.9975,0.9962,0.9973,155300000.0
2008-03-18 15:50:00,0.9973,0.9973,0.9966,0.9966,98100000.0
2008-03-18 15:51:00,0.9966,0.99705,0.9966,0.997,184600000.0
2008-03-18 15:52:00,0.997,0.99745,0.997,0.9972,162000000.0
2008-03-18 15:53:00,0.99705,0.9972,0.9967,0.9971,95900000.0
2008-03-18 15:54:00,0.9971,0.9972,0.997,0.9971,82300000.0
2008-03-18 15:55:00,0.9971,0.9971,0.9966,0.9967,67000000.0
2008-03-18 15:56:00,0.9967,0.9967,0.996,0.9962,119900000.0
2008-03-18 15:57:00,0.9962,0.9964,0.9962,0.9963,89900000.0
2008-03-18 15:58:00,0.9963,0.9963,0.9959,0.9959,139800000.0
2008-03-18 15:59:00,0.9959,0.9959,0.99555,0.9958,112900000.0
2008-03-18 16:00:00,0.9958,0.9958,0.995,0.9952,100600000.0
2008-03-18 16:01:00,0.9952,0.9955,0.9948,0.9953,84200000.0
2008-03-18 16:02:00,0.9953,0.9954,0.9952,0.9953,71700000.0
2008-03-18 16:03:00,0.9953,0.9954,0.9953,0.9954,76900000.0
2008-03-18 16:04:00,0.9954,0.9955,0.9953,0.9955,68100000.0
2008-03-18 16:05:00,0.9955,0.9955,0.9952,0.9953,77000000.0
2008-03-18 16:06:00,0.9953,0.9953,0.9948,0.9948,75100000.0
2008-03-18 16:07:00,0.9948,0.9949,0.9948,0.9948,92400000.0
2008-03-18 16:08:00,0.9948,0.995,0.9948,0.995,77600000.0
2008-03-18 16:09:00,0.995,0.9952,0.9948,0.9952,112400000.0
2008-03-18 16:10:00,0.9952,0.9952,0.9948,0.9948,73300000.0
2008-03-18 16:11:00,0.9948,0.9949,0.9947,0.9948,65800000.0
2008-03-18 16:12:00,0.9948,0.9948,0.9947,0.9948,66000000.0
2008-03-18 16:13:00,0.9948,0.99515,0.9948,0.9951,70000000.0
2008-03-18 16:14:00,0.99525,0.9956,0.9951,0.9951,73700000.0
2008-03-18 16:15:00,0.9951,0.9951,0.9949,0.995,84600000.0
2008-03-18 16:16:00,0.995,0.995,0.9949,0.9949,64500000.0
2008-03-18 16:17:00,0.9949,0.9949,0.99465,0.9947,92500000.0
2008-03-18 16:18:00,0.9947,0.9952,0.9947,0.9952,157900001.0
2008-03-18 16:19:00,0.9952,0.9955,0.99495,0.9953,263700000.0
2008-03-18 16:20:00,0.9953,0.99575,0.9952,0.99575,85600000.0
2008-03-18 16:21:00,0.99575,0.996,0.9956,0.996,77200000.0
2008-03-18 16:22:00,0.996,0.99675,0.996,0.9967,113100000.0
2008-03-18 16:23:00,0.9967,0.9968,0.9967,0.99675,77600000.0
2008-03-18 16:24:00,0.99675,0.99705,0.99665,0.997,138700000.0
2008-03-18 16:25:00,0.997,0.9971,0.9969,0.9969,110200000.0
2008-03-18 16:26:00,0.9969,0.997,0.9969,0.997,71900000.0
2008-03-18 16:27:00,0.997,0.99735,0.9969,0.9973,100200000.0
2008-03-18 16:28:00,0.9973,0.9973,0.9971,0.99715,150900000.0
2008-03-18 16:29:00,0.99715,0.9972,0.9968,0.9968,158900000.0
2008-03-18 16:30:00,0.9968,0.997,0.9967,0.9967,111700000.0
2008-03-18 16:31:00,0.9967,0.9969,0.9966,0.9969,246900000.0
2008-03-18 16:32:00,0.9969,0.99695,0.9966,0.9967,73200000.0
2008-03-18 16:33:00,0.9967,0.9967,0.9961,0.9963,222700000.0
2008-03-18 16:34:00,0.9963,0.9964,0.9962,0.9962,100800000.0
2008-03-18 16:35:00,0.9962,0.9962,0.9958,0.9959,462700000.0
2008-03-18 16:36:00,0.9959,0.99615,0.9959,0.99605,153100000.0
2008-03-18 16:37:00,0.99605,0.99605,0.9959,0.99595,131200000.0
2008-03-18 16:38:00,0.99595,0.99595,0.9956,0.9957,82100000.0
2008-03-18 16:39:00,0.9957,0.9958,0.9957,0.9958,79300000.0
2008-03-18 16:40:00,0.9958,0.9959,0.9957,0.9959,74700000.0
2008-03-18 16:41:00,0.9959,0.99605,0.9959,0.996,72800000.0
2008-03-18 16:42:00,0.996,0.996,0.9959,0.996,66000000.0
2008-03-18 16:43:00,0.996,0.996,0.9959,0.9959,64500000.0
2008-03-18 16:44:00,0.9959,0.9959,0.9957,0.9958,185000000.0
2008-03-18 16:45:00,0.9958,0.9958,0.9958,0.9958,73200000.0
2008-03-18 16:46:00,0.9958,0.9964,0.9958,0.9963,83100000.0
2008-03-18 16:47:00,0.9963,0.9967,0.9959,0.9965,101200000.0
2008-03-18 16:48:00,0.9965,0.9967,0.9961,0.9966,102800000.0
2008-03-18 16:49:00,0.9966,0.997,0.9964,0.9965,54700000.0
2008-03-18 16:50:00,0.9967,0.997,0.99645,0.9968,34200000.0
2008-03-18 16:51:00,0.9968,0.99735,0.9964,0.997,146700000.0
2008-03-18 16:52:00,0.997,0.9982,0.997,0.998,127700000.0
2008-03-18 16:53:00,0.998,0.9982,0.99735,0.9981,110700000.0
2008-03-18 16:54:00,0.9981,0.9981,0.9979,0.9979,99300000.0
2008-03-18 16:55:00,0.9979,0.9979,0.9975,0.9976,84400000.0
2008-03-18 16:56:00,0.9976,0.9978,0.997,0.99715,103100000.0
2008-03-18 16:57:00,0.99715,0.9972,0.9967,0.9968,134100000.0
2008-03-18 16:58:00,0.9968,0.99715,0.9968,0.9968,86100000.0
2008-03-18 16:59:00,0.9968,0.9968,0.9961,0.9967,133600000.0
2008-03-18 17:00:00,0.9967,0.99685,0.996,0.9962,104700000.0
2008-03-18 17:01:00,0.9962,0.9962,0.996,0.9962,66700000.0
2008-03-18 17:02:00,0.9962,0.99625,0.9962,0.9962,66200000.0
2008-03-18 17:03:00,0.9962,0.9965,0.9962,0.9965,75700000.0
2008-03-18 17:04:00,0.9965,0.99665,0.9965,0.9965,71491981.0
2008-03-18 17:05:00,0.9965,0.9966,0.9963,0.9964,80300000.0
2008-03-18 17:06:00,0.9964,0.9964,0.996,0.9961,80400000.0
2008-03-18 17:07:00,0.9961,0.9961,0.9957,0.9958,79700000.0
2008-03-18 17:08:00,0.9958,0.996,0.9958,0.996,94500000.0
2008-03-18 17:09:00,0.996,0.996,0.9958,0.9959,86700000.0
2008-03-18 17:10:00,0.9959,0.9959,0.9958,0.9959,94500000.0
2008-03-18 17:11:00,0.9959,0.9962,0.99575,0.9958,145800000.0
2008-03-18 17:12:00,0.9958,0.9964,0.9958,0.9962,100800000.0
2008-03-18 17:13:00,0.9962,0.9966,0.9961,0.9966,78500000.0
2008-03-18 17:14:00,0.9966,0.9966,0.99585,0.9962,144200000.0
2008-03-18 17:15:00,0.9962,0.9964,0.9962,0.9964,131100000.0
2008-03-18 17:16:00,0.9964,0.9966,0.9964,0.9965,68000000.0
2008-03-18 17:17:00,0.9965,0.9967,0.9965,0.9967,85300000.0
2008-03-18 17:18:00,0.9967,0.9968,0.9967,0.9967,64800000.0
2008-03-18 17:19:00,0.9967,0.9967,0.9967,0.9967,65700000.0
2008-03-18 17:20:00,0.9967,0.99675,0.99665,0.99675,70500000.0
2008-03-18 17:21:00,0.99675,0.99715,0.99675,0.99695,109400000.0
2008-03-18 17:22:00,0.99695,0.99725,0.99695,0.9972,152600000.0
2008-03-18 17:23:00,0.9972,0.9977,0.9972,0.99755,174200000.0
2008-03-18 17:24:00,0.99755,0.99765,0.99755,0.99755,158900000.0
2008-03-18 17:25:00,0.99755,0.99755,0.99665,0.99675,129700000.0
2008-03-18 17:26:00,0.99675,0.99685,0.99655,0.9966,166600000.0
2008-03-18 17:27:00,0.9966,0.99725,0.9966,0.9967,154800000.0
2008-03-18 17:28:00,0.9967,0.99695,0.9965,0.99655,171600000.0
2008-03-18 17:29:00,0.99655,0.99665,0.99645,0.99645,80700000.0
2008-03-18 17:30:00,0.99645,0.99645,0.99615,0.99625,98000000.0
2008-03-18 17:31:00,0.99625,0.99645,0.99625,0.99625,212200000.0
2008-03-18 17:32:00,0.99625,0.99625,0.9962,0.99625,103100000.0
2008-03-18 17:33:00,0.99625,0.9965,0.99625,0.99635,167700000.0
2008-03-18 17:34:00,0.99635,0.9964,0.9962,0.99625,490400000.0
2008-03-18 17:35:00,0.99625,0.99635,0.9962,0.99625,865700000.0
2008-03-18 17:36:00,0.99625,0.99625,0.99575,0.99575,686900000.0
2008-03-18 17:37:00,0.99575,0.9959,0.99575,0.9959,791600000.0
2008-03-18 17:38:00,0.9959,0.9962,0.9959,0.99605,396000000.0
2008-03-18 17:39:00,0.99605,0.99605,0.99605,0.99605,476900000.0
2008-03-18 17:40:00,0.99605,0.99605,0.9959,0.9959,77700000.0
2008-03-18 17:41:00,0.9959,0.99595,0.99555,0.9958,116500000.0
2008-03-18 17:42:00,0.9958,0.9958,0.9951,0.99525,178200000.0
2008-03-18 17:43:00,0.99525,0.99535,0.9952,0.99535,112200000.0
2008-03-18 17:44:00,0.99535,0.99535,0.99505,0.99505,68000000.0
2008-03-18 17:45:00,0.99505,0.99505,0.99445,0.99455,127000000.0
2008-03-18 17:46:00,0.99455,0.99465,0.99445,0.99465,105700000.0
2008-03-18 17:47:00,0.99465,0.99485,0.99455,0.99485,287600000.0
2008-03-18 17:48:00,0.99485,0.99485,0.99445,0.99455,105600000.0
2008-03-18 17:49:00,0.99455,0.99455,0.99445,0.99445,120000000.0
2008-03-18 17:50:00,0.99445,0.99445,0.99405,0.99445,228300000.0
2008-03-18 17:51:00,0.99445,0.99455,0.99415,0.99425,126000000.0
2008-03-18 17:52:00,0.99425,0.99435,0.99415,0.99415,227600000.0
2008-03-18 17:53:00,0.99415,0.99425,0.99415,0.99425,133700000.0
2008-03-18 17:54:00,0.99425,0.99435,0.99425,0.99435,86600000.0
2008-03-18 17:55:00,0.99435,0.99435,0.99425,0.99435,106300000.0
2008-03-18 17:56:00,0.99435,0.9945,0.99415,0.9942,113600000.0
2008-03-18 17:57:00,0.9942,0.99445,0.99415,0.99445,135600000.0
2008-03-18 17:58:00,0.99445,0.99455,0.99425,0.99425,135300000.0
2008-03-18 17:59:00,0.99425,0.99435,0.99355,0.99375,94700000.0
2008-03-18 18:00:00,0.99375,0.9938,0.99345,0.99355,104900000.0
2008-03-18 18:01:00,0.99355,0.99385,0.99355,0.99375,112000000.0
2008-03-18 18:02:00,0.99375,0.99385,0.9933,0.9933,725600000.0
2008-03-18 18:03:00,0.9933,0.99365,0.993,0.9936,159600000.0
2008-03-18 18:04:00,0.9936,0.9942,0.9936,0.99415,102300000.0
2008-03-18 18:05:00,0.99415,0.9942,0.99395,0.99405,81900000.0
2008-03-18 18:06:00,0.99405,0.99425,0.99395,0.99425,846100000.0
2008-03-18 18:07:00,0.99425,0.99465,0.99405,0.99435,739100000.0
2008-03-18 18:08:00,0.99435,0.9946,0.99435,0.9946,828900000.0
2008-03-18 18:09:00,0.9946,0.99465,0.9946,0.9946,367600000.0
2008-03-18 18:10:00,0.9946,0.99485,0.9946,0.9946,189889233.0
2008-03-18 18:11:00,0.9946,0.9946,0.9941,0.99455,783200000.0
2008-03-18 18:12:00,0.99455,0.99485,0.99455,0.99475,907500000.0
2008-03-18 18:13:00,0.99475,0.99475,0.99455,0.99465,1017200000.0
2008-03-18 18:14:00,0.99465,0.99485,0.99465,0.9947,891800000.0
2008-03-18 18:15:00,0.9947,0.9947,0.994,0.99405,885500000.0
2008-03-18 18:16:00,0.99405,0.99415,0.99405,0.99415,531500000.0
2008-03-18 18:17:00,0.99415,0.99415,0.99395,0.99405,591200000.0
2008-03-18 18:18:00,0.99405,0.9945,0.99405,0.99415,575600000.0
2008-03-18 18:19:00,0.99405,0.99445,0.99405,0.9941,86300000.0
2008-03-18 18:20:00,0.9941,0.99425,0.9941,0.99425,68200000.0
2008-03-18 18:21:00,0.99425,0.99435,0.99425,0.99435,74800000.0
2008-03-18 18:22:00,0.99435,0.99445,0.99435,0.9944,78000000.0
2008-03-18 18:23:00,0.99445,0.9945,0.99425,0.9944,229500000.0
2008-03-18 18:24:00,0.9944,0.9945,0.9944,0.99445,434200000.0
2008-03-18 18:25:00,0.99445,0.9945,0.99445,0.99445,896600000.0
2008-03-18 18:26:00,0.99445,0.9946,0.99445,0.99455,798700000.0
2008-03-18 18:27:00,0.99455,0.9946,0.9945,0.9945,802100000.0
2008-03-18 18:28:00,0.9945,0.9946,0.99445,0.99455,674600000.0
2008-03-18 18:29:00,0.99455,0.99455,0.9943,0.9944,619400000.0
2008-03-18 18:30:00,0.9944,0.9945,0.99435,0.9945,312800000.0
2008-03-18 18:31:00,0.9945,0.9945,0.9945,0.9945,211500000.0
2008-03-18 18:32:00,0.9945,0.99455,0.9945,0.99455,879600000.0
2008-03-18 18:33:00,0.99455,0.99455,0.99445,0.99445,499500000.0
2008-03-18 18:34:00,0.99445,0.99455,0.99445,0.99445,680100000.0
2008-03-18 18:35:00,0.99445,0.99465,0.99445,0.99465,1020100000.0
2008-03-18 18:36:00,0.99465,0.9951,0.99465,0.99485,698000000.0
2008-03-18 18:37:00,0.99485,0.9949,0.99475,0.99485,683200000.0
2008-03-18 18:38:00,0.99485,0.99485,0.99485,0.99485,846300000.0
2008-03-18 18:39:00,0.99485,0.99485,0.99475,0.99485,881900000.0
2008-03-18 18:40:00,0.99485,0.99485,0.9944,0.9944,238100000.0
2008-03-18 18:41:00,0.9944,0.99455,0.9943,0.9943,652900000.0
2008-03-18 18:42:00,0.9943,0.9943,0.99415,0.99415,169400000.0
2008-03-18 18:43:00,0.99415,0.99415,0.99375,0.99385,878600000.0
2008-03-18 18:44:00,0.99385,0.994,0.9938,0.994,883900000.0
2008-03-18 18:45:00,0.994,0.994,0.99395,0.99395,780600000.0
2008-03-18 18:46:00,0.99395,0.9942,0.99395,0.99415,554000000.0
2008-03-18 18:47:00,0.99415,0.9943,0.9941,0.99425,750200000.0
2008-03-18 18:48:00,0.99425,0.9944,0.99425,0.9943,789700000.0
2008-03-18 18:49:00,0.9943,0.9944,0.9941,0.9941,386000000.0
2008-03-18 18:50:00,0.9941,0.9942,0.9941,0.9942,484400000.0
2008-03-18 18:51:00,0.9942,0.9942,0.99395,0.9942,277400000.0
2008-03-18 18:52:00,0.9942,0.99445,0.9941,0.9942,344350000.0
2008-03-18 18:53:00,0.9942,0.99425,0.9941,0.9942,525100000.0
2008-03-18 18:54:00,0.99425,0.99425,0.99415,0.9942,505300000.0
2008-03-18 18:55:00,0.99415,0.9942,0.9938,0.99385,572000000.0
2008-03-18 18:56:00,0.9938,0.99385,0.99375,0.9938,681500000.0
2008-03-18 18:57:00,0.9938,0.99385,0.99375,0.9938,77100000.0
2008-03-18 18:58:00,0.9938,0.99395,0.99375,0.99395,708400000.0
2008-03-18 18:59:00,0.99395,0.99405,0.99385,0.99405,876700000.0
2008-03-18 19:00:00,0.99405,0.99445,0.99405,0.99445,659200000.0
2008-03-18 19:01:00,0.99445,0.99455,0.99445,0.99445,160800000.0
2008-03-18 19:02:00,0.99445,0.99445,0.99425,0.99425,122700000.0
2008-03-18 19:03:00,0.99425,0.99425,0.9942,0.99425,69300000.0
2008-03-18 19:04:00,0.99425,0.99425,0.99345,0.99355,136400000.0
2008-03-18 19:05:00,0.99355,0.99375,0.9935,0.99355,110700000.0
2008-03-18 19:06:00,0.99355,0.99365,0.99355,0.99355,93300000.0
2008-03-18 19:07:00,0.99355,0.99355,0.99345,0.99345,48900000.0
2008-03-18 19:08:00,0.99345,0.99345,0.99345,0.99345,65400000.0
2008-03-18 19:09:00,0.99345,0.99345,0.99305,0.99325,124600000.0
2008-03-18 19:10:00,0.99325,0.99335,0.99315,0.99335,126600000.0
2008-03-18 19:11:00,0.99335,0.99355,0.99295,0.99305,105700000.0
2008-03-18 19:12:00,0.99305,0.99305,0.99245,0.99245,169300000.0
2008-03-18 19:13:00,0.99245,0.9925,0.99155,0.99165,182300000.0
2008-03-18 19:14:00,0.99165,0.99175,0.991,0.99125,381900000.0
2008-03-18 19:15:00,0.99125,0.9915,0.99125,0.9913,506600000.0
2008-03-18 19:16:00,0.9913,0.9915,0.99125,0.9915,311900000.0
2008-03-18 19:17:00,0.9915,0.9916,0.99135,0.99145,731100000.0
2008-03-18 19:18:00,0.99145,0.99145,0.99135,0.99145,738500000.0
2008-03-18 19:19:00,0.99145,0.99155,0.99145,0.99145,754800000.0
2008-03-18 19:20:00,0.99145,0.99185,0.99145,0.99185,488900000.0
2008-03-18 19:21:00,0.99185,0.99225,0.99185,0.99215,600800000.0
2008-03-18 19:22:00,0.99215,0.99215,0.99195,0.99195,591000000.0
2008-03-18 19:23:00,0.99195,0.99225,0.99195,0.992,316900000.0
2008-03-18 19:24:00,0.992,0.992,0.99195,0.992,103550000.0
2008-03-18 19:25:00,0.992,0.99205,0.99145,0.99145,87300000.0
2008-03-18 19:26:00,0.99145,0.9916,0.99145,0.99155,514600000.0
2008-03-18 19:27:00,0.99155,0.99155,0.99095,0.991,173000000.0
2008-03-18 19:28:00,0.991,0.99105,0.9901,0.99075,488800000.0
2008-03-18 19:29:00,0.9908,0.991,0.99055,0.99085,192500000.0
2008-03-18 19:30:00,0.99085,0.99105,0.9905,0.99095,586500000.0
2008-03-18 19:31:00,0.99095,0.99105,0.99095,0.99105,1723200000.0
2008-03-18 19:32:00,0.99105,0.9911,0.99105,0.99105,978900000.0
2008-03-18 19:33:00,0.99105,0.99125,0.99105,0.99125,1593600000.0
2008-03-18 19:34:00,0.99125,0.9916,0.99125,0.99155,1650200000.0
2008-03-18 19:35:00,0.99155,0.99185,0.99145,0.99175,1222100000.0
2008-03-18 19:36:00,0.99185,0.99185,0.99135,0.99165,1686900000.0
2008-03-18 19:37:00,0.99165,0.99165,0.9915,0.99165,1590600000.0
2008-03-18 19:38:00,0.99165,0.99195,0.99155,0.99175,1381700000.0
2008-03-18 19:39:00,0.99175,0.99175,0.9916,0.99165,1252200000.0
2008-03-18 19:40:00,0.99165,0.99165,0.99125,0.99145,1492900000.0
2008-03-18 19:41:00,0.99145,0.99155,0.99145,0.99145,1778300000.0
2008-03-18 19:42:00,0.99145,0.99145,0.99135,0.99135,1202200000.0
2008-03-18 19:43:00,0.99135,0.9915,0.99115,0.9913,91200000.0
2008-03-18 19:44:00,0.9913,0.9914,0.99125,0.9913,278800000.0
2008-03-18 19:45:00,0.9913,0.99135,0.99125,0.99125,97800000.0
2008-03-18 19:46:00,0.99125,0.99145,0.99125,0.9913,144300000.0
2008-03-18 19:47:00,0.9913,0.9913,0.9912,0.9912,112600000.0
2008-03-18 19:48:00,0.9912,0.9912,0.9907,0.9907,232500000.0
2008-03-18 19:49:00,0.9908,0.99095,0.99075,0.99075,71900000.0
2008-03-18 19:50:00,0.99075,0.99105,0.9907,0.9907,172000000.0
2008-03-18 19:51:00,0.9907,0.9913,0.99065,0.9909,92100000.0
2008-03-18 19:52:00,0.9909,0.9911,0.99065,0.99075,320000000.0
2008-03-18 19:53:00,0.99075,0.99075,0.9905,0.99055,198700000.0
2008-03-18 19:54:00,0.99055,0.99065,0.98965,0.9902,257800000.0
2008-03-18 19:55:00,0.9902,0.991,0.99005,0.9907,147200000.0
2008-03-18 19:56:00,0.99075,0.99075,0.9906,0.9907,426100000.0
2008-03-18 19:57:00,0.9907,0.9909,0.9907,0.9909,272000000.0
2008-03-18 19:58:00,0.9909,0.99135,0.9909,0.9913,320800000.0
2008-03-18 19:59:00,0.99135,0.99135,0.9911,0.9911,112600000.0
2008-03-18 20:00:00,0.9911,0.9911,0.99085,0.991,78500000.0
2008-03-18 20:01:00,0.991,0.99135,0.99095,0.9913,138300000.0
2008-03-18 20:02:00,0.9913,0.99165,0.991,0.9912,100800000.0
2008-03-18 20:03:00,0.9912,0.9912,0.99105,0.99105,202400000.0
2008-03-18 20:04:00,0.99105,0.9912,0.9907,0.9907,332800000.0
2008-03-18 20:05:00,0.9907,0.9907,0.99055,0.9906,156700000.0
2008-03-18 20:06:00,0.9906,0.9907,0.9905,0.9907,238500000.0
2008-03-18 20:07:00,0.9907,0.99075,0.9904,0.9904,109000000.0
2008-03-18 20:08:00,0.9904,0.99075,0.99015,0.9905,408500000.0
2008-03-18 20:09:00,0.9905,0.99065,0.99045,0.9905,232100000.0
2008-03-18 20:10:00,0.9905,0.99055,0.99045,0.99045,127200000.0
2008-03-18 20:11:00,0.99045,0.99065,0.99015,0.99025,780800000.0
2008-03-18 20:12:00,0.99035,0.99035,0.98935,0.99,504800000.0
2008-03-18 20:13:00,0.99,0.99,0.98965,0.98965,312800000.0
2008-03-18 20:14:00,0.98965,0.9914,0.9888,0.9914,440900000.0
2008-03-18 20:15:00,0.9914,0.99185,0.99015,0.99045,198100000.0
2008-03-18 20:16:00,0.99045,0.99135,0.99045,0.99105,472500000.0
2008-03-18 20:17:00,0.99105,0.992,0.99065,0.992,414900000.0
2008-03-18 20:18:00,0.992,0.9926,0.99165,0.99175,439500000.0
2008-03-18 20:19:00,0.99175,0.992,0.99155,0.99155,752300000.0
2008-03-18 20:20:00,0.99155,0.9918,0.9913,0.99175,740000000.0
2008-03-18 20:21:00,0.99175,0.99415,0.99155,0.9936,619000000.0
2008-03-18 20:22:00,0.99365,0.99375,0.99275,0.993,757000000.0
2008-03-18 20:23:00,0.993,0.9938,0.99285,0.99295,453400000.0
2008-03-18 20:24:00,0.99295,0.99315,0.9925,0.99305,807700000.0
2008-03-18 20:25:00,0.99305,0.99435,0.9929,0.9935,628700000.0
2008-03-18 20:26:00,0.9935,0.99485,0.9935,0.99445,633000000.0
2008-03-18 20:27:00,0.99445,0.99445,0.99395,0.99405,156900000.0
2008-03-18 20:28:00,0.99405,0.99405,0.9935,0.99375,253500000.0
2008-03-18 20:29:00,0.99375,0.99375,0.99305,0.99325,175700000.0
2008-03-18 20:30:00,0.99325,0.9935,0.99325,0.9935,128100000.0
2008-03-18 20:31:00,0.9935,0.99375,0.9933,0.9937,116900000.0
2008-03-18 20:32:00,0.9937,0.99405,0.9936,0.9938,215400000.0
2008-03-18 20:33:00,0.9938,0.99435,0.9935,0.99435,255400000.0
2008-03-18 20:34:00,0.99435,0.9945,0.9941,0.9941,1400900000.0
2008-03-18 20:35:00,0.9941,0.99415,0.99345,0.9935,1038800000.0
2008-03-18 20:36:00,0.9935,0.9936,0.9935,0.9935,2074500000.0
2008-03-18 20:37:00,0.9935,0.9944,0.9935,0.994,1384400000.0
2008-03-18 20:38:00,0.994,0.99405,0.994,0.994,879800000.0
2008-03-18 20:39:00,0.9945,0.9947,0.9938,0.9942,462600000.0
2008-03-18 20:40:00,0.9942,0.9943,0.9939,0.9943,1481300000.0
2008-03-18 20:41:00,0.9943,0.9943,0.9939,0.99415,882100000.0
2008-03-18 20:42:00,0.99415,0.99435,0.9939,0.9939,1570400000.0
2008-03-18 20:43:00,0.9939,0.99395,0.9935,0.9938,598800000.0
2008-03-18 20:44:00,0.9938,0.9938,0.99305,0.9933,254600000.0
2008-03-18 20:45:00,0.9933,0.99355,0.9933,0.99355,85700000.0
2008-03-18 20:46:00,0.99355,0.99355,0.9932,0.9933,316800000.0
2008-03-18 20:47:00,0.9933,0.9937,0.99325,0.9935,189600000.0
2008-03-18 20:48:00,0.9935,0.9943,0.9935,0.9941,120600000.0
2008-03-18 20:49:00,0.9941,0.9944,0.9936,0.9941,174300000.0
2008-03-18 20:50:00,0.9941,0.99435,0.9938,0.9939,143900000.0
2008-03-18 20:51:00,0.9939,0.9948,0.9939,0.9945,985400000.0
2008-03-18 20:52:00,0.9945,0.99495,0.994,0.994,386100000.0
2008-03-18 20:53:00,0.994,0.994,0.9931,0.99375,434500000.0
2008-03-18 20:54:00,0.99375,0.99375,0.99315,0.99315,231700000.0
2008-03-18 20:55:00,0.99315,0.9936,0.9931,0.99335,85500000.0
2008-03-18 20:56:00,0.99335,0.99335,0.99175,0.9918,152600000.0
2008-03-18 20:57:00,0.9918,0.9923,0.99165,0.9921,738400000.0
2008-03-18 20:58:00,0.9921,0.99215,0.99165,0.99165,114900000.0
2008-03-18 20:59:00,0.99165,0.9918,0.99155,0.9918,79500000.0
2008-03-18 21:00:00,0.99175,0.99195,0.99155,0.99165,199400000.0
2008-03-18 21:01:00,0.99165,0.992,0.99155,0.99165,235400003.0
2008-03-18 21:02:00,0.99165,0.9917,0.99145,0.99155,67800000.0
2008-03-18 21:03:00,0.99155,0.99155,0.9904,0.99095,271000000.0
2008-03-18 21:04:00,0.99095,0.99195,0.99095,0.9914,714800000.0
2008-03-18 21:05:00,0.9914,0.9917,0.9911,0.9917,299800000.0
2008-03-18 21:06:00,0.9917,0.99195,0.9911,0.9912,444200000.0
2008-03-18 21:07:00,0.9912,0.9915,0.9911,0.9911,130700000.0
2008-03-18 21:08:00,0.9911,0.9922,0.9911,0.992,385699999.0
2008-03-18 21:09:00,0.992,0.992,0.9911,0.9911,604500000.0
2008-03-18 21:10:00,0.9911,0.9919,0.9911,0.9917,175800000.0
2008-03-18 21:11:00,0.9917,0.9917,0.9913,0.9915,151300000.0
2008-03-18 21:12:00,0.9915,0.9916,0.9914,0.9915,399600000.0
2008-03-18 21:13:00,0.9915,0.9916,0.9915,0.9916,120900000.0
2008-03-18 21:14:00,0.9916,0.992,0.9915,0.992,109100000.0
2008-03-18 21:15:00,0.992,0.9921,0.9916,0.9916,332900000.0
2008-03-18 21:16:00,0.9916,0.9916,0.9916,0.9916,1462500000.0
2008-03-18 21:17:00,0.9916,0.992,0.9916,0.9916,445600000.0
2008-03-18 21:18:00,0.9916,0.99185,0.9916,0.9918,212100000.0
2008-03-18 21:19:00,0.9918,0.9918,0.9918,0.9918,90800000.0
2008-03-18 21:20:00,0.9918,0.992,0.9918,0.9919,83800000.0
2008-03-18 21:21:00,0.9919,0.9924,0.9919,0.9924,147700000.0
2008-03-18 21:22:00,0.9924,0.9929,0.9919,0.9919,1070300000.0
2008-03-18 21:23:00,0.9919,0.9925,0.9919,0.9921,1720300000.0
2008-03-18 21:24:00,0.9921,0.9922,0.992,0.9922,1519400000.0
2008-03-18 21:25:00,0.9942,0.9943,0.9941,0.9943,1774400000.0
2008-03-18 21:26:00,0.9922,0.9925,0.9921,0.9922,1774400000.0
2008-03-18 21:27:00,0.9922,0.9926,0.9922,0.9926,456900000.0
2008-03-18 21:28:00,0.9926,0.993,0.9926,0.9928,122300000.0
2008-03-18 21:29:00,0.9928,0.9931,0.9925,0.9929,271900000.0
2008-03-18 21:30:00,0.9929,0.9929,0.9927,0.9927,160400000.0
2008-03-18 21:31:00,0.9927,0.9928,0.9925,0.9928,222500000.0
2008-03-18 21:32:00,0.9928,0.9928,0.9925,0.9925,1133700000.0
2008-03-18 21:33:00,0.9925,0.9925,0.9918,0.9924,260600000.0
2008-03-18 21:34:00,0.9924,0.9925,0.992,0.992,180200000.0
2008-03-18 21:35:00,0.992,0.9923,0.992,0.9923,243100000.0
2008-03-18 21:36:00,0.9923,0.9923,0.9922,0.9922,90800000.0
2008-03-18 21:37:00,0.9922,0.9926,0.9922,0.9925,754200000.0
2008-03-18 21:38:00,0.9925,0.9925,0.9922,0.9925,1296900000.0
2008-03-18 21:39:00,0.9925,0.9925,0.9922,0.9924,710300000.0
2008-03-18 21:40:00,0.9924,0.9925,0.9922,0.9925,1725500000.0
2008-03-18 21:41:00,0.9925,0.9925,0.9925,0.9925,1793600000.0
2008-03-18 21:42:00,0.9925,0.9926,0.9922,0.9922,1037600000.0
2008-03-18 21:43:00,0.9922,0.9925,0.9921,0.9923,995400000.0
2008-03-18 21:44:00,0.9923,0.9923,0.9921,0.9922,323500000.0
2008-03-18 21:45:00,0.9922,0.9922,0.9922,0.9922,160100000.0
2008-03-18 21:46:00,0.9922,0.9922,0.9921,0.9922,817900000.0
2008-03-18 21:47:00,0.9922,0.9923,0.9922,0.9923,267300000.0
2008-03-18 21:48:00,0.9921,0.9924,0.9921,0.9923,722000000.0
2008-03-18 21:49:00,0.9923,0.9925,0.9923,0.9924,149400000.0
2008-03-18 21:50:00,0.9924,0.9924,0.9923,0.9923,68400000.0
2008-03-18 21:51:00,0.9923,0.9923,0.9923,0.9923,60900000.0
2008-03-18 21:52:00,0.9923,0.9925,0.9922,0.9924,452899993.0
2008-03-18 21:53:00,0.9924,0.9926,0.9924,0.9926,197300000.0
2008-03-18 21:54:00,0.9926,0.9929,0.9925,0.9929,236700000.0
2008-03-18 21:55:00,0.9929,0.9934,0.9927,0.993,279600000.0
2008-03-18 21:56:00,0.993,0.9934,0.993,0.9931,231300000.0
2008-03-18 21:57:00,0.9931,0.9933,0.9929,0.9931,130400000.0
2008-03-18 21:58:00,0.9931,0.9933,0.9929,0.993,394600000.0
2008-03-18 21:59:00,0.993,0.993,0.9929,0.9929,1677800000.0
2008-03-18 22:00:00,0.9929,0.993,0.9929,0.99295,521300000.0
2008-03-18 22:01:00,0.99295,0.993,0.99285,0.993,1010300000.0
2008-03-18 22:02:00,0.993,0.9932,0.993,0.9932,284000000.0
2008-03-18 22:03:00,0.9932,0.9933,0.9931,0.9932,89500000.0
2008-03-18 22:04:00,0.9932,0.9932,0.9931,0.9931,190000000.0
2008-03-18 22:05:00,0.9931,0.9932,0.9929,0.9932,419200000.0
2008-03-18 22:06:00,0.9932,0.9934,0.9932,0.9932,1674300000.0
2008-03-18 22:07:00,0.9932,0.9933,0.9932,0.9933,189800000.0
2008-03-18 22:08:00,0.9933,0.9938,0.9932,0.9938,258300000.0
2008-03-18 22:09:00,0.9938,0.9951,0.9938,0.9941,562300000.0
2008-03-18 22:10:00,0.9941,0.9945,0.9941,0.9945,519300000.0
2008-03-18 22:11:00,0.9945,0.9946,0.9941,0.9941,419600000.0
2008-03-18 22:12:00,0.9941,0.9943,0.9941,0.9941,316700000.0
2008-03-18 22:13:00,0.9941,0.9943,0.994,0.9941,85300000.0
2008-03-18 22:14:00,0.9941,0.9943,0.9939,0.9941,65500000.0
2008-03-18 22:15:00,0.9941,0.9941,0.9935,0.994,240699993.0
2008-03-18 22:16:00,0.994,0.994,0.9934,0.9934,1440900000.0
2008-03-18 22:17:00,0.9934,0.9937,0.9933,0.9937,1905100000.0
2008-03-18 22:18:00,0.9926,0.9926,0.9921,0.9921,1417600000.0
2008-03-18 22:19:00,0.9937,0.9937,0.9937,0.9937,1417600000.0
2008-03-18 22:20:00,0.9937,0.9938,0.9937,0.9938,2054900000.0
2008-03-18 22:21:00,0.9938,0.9939,0.9938,0.9939,1134100000.0
2008-03-18 22:22:00,0.9939,0.9939,0.9938,0.9938,407800000.0
2008-03-18 22:23:00,0.9938,0.9942,0.9938,0.9941,164800000.0
2008-03-18 22:24:00,0.9941,0.9943,0.994,0.9941,465000000.0
2008-03-18 22:25:00,0.9941,0.9944,0.994,0.9944,264000000.0
2008-03-18 22:26:00,0.9944,0.9945,0.9944,0.9945,80200000.0
2008-03-18 22:27:00,0.9945,0.9945,0.9944,0.9945,82400000.0
2008-03-18 22:28:00,0.9945,0.9946,0.9944,0.9946,259800000.0
2008-03-18 22:29:00,0.9946,0.9947,0.9944,0.9947,143400000.0
2008-03-18 22:30:00,0.9947,0.9948,0.9947,0.9948,80800000.0
2008-03-18 22:31:00,0.9948,0.9948,0.9943,0.9943,88100000.0
2008-03-18 22:32:00,0.9943,0.9947,0.9943,0.9947,108100000.0
2008-03-18 22:33:00,0.9947,0.9958,0.99465,0.9948,535100000.0
2008-03-18 22:34:00,0.9948,0.995,0.9945,0.995,402200000.0
2008-03-18 22:35:00,0.995,0.995,0.9943,0.9943,560100000.0
2008-03-18 22:36:00,0.9943,0.9944,0.9943,0.9944,435700000.0
2008-03-18 22:37:00,0.9944,0.9948,0.9944,0.9946,326400000.0
2008-03-18 22:38:00,0.9946,0.9946,0.9946,0.9946,135400000.0
2008-03-18 22:39:00,0.9946,0.9948,0.9945,0.9948,713900000.0
2008-03-18 22:40:00,0.9948,0.9948,0.9945,0.9945,131100000.0
2008-03-18 22:41:00,0.9945,0.9945,0.9945,0.9945,83200000.0
2008-03-18 22:42:00,0.9945,0.9945,0.994,0.994,213000000.0
2008-03-18 22:43:00,0.994,0.99415,0.9938,0.9941,439400000.0
2008-03-18 22:44:00,0.9941,0.9941,0.994,0.9941,126400000.0
2008-03-18 22:45:00,0.9941,0.9943,0.994,0.994,104700000.0
2008-03-18 22:46:00,0.994,0.994,0.9939,0.994,85000000.0
2008-03-18 22:47:00,0.994,0.994,0.9939,0.994,79600000.0
2008-03-18 22:48:00,0.994,0.994,0.9936,0.9937,97900000.0
2008-03-18 22:49:00,0.9937,0.9937,0.9933,0.9933,640400000.0
2008-03-18 22:50:00,0.9933,0.9934,0.9932,0.9932,94400000.0
2008-03-18 22:51:00,0.9931,0.9932,0.9929,0.993,528900000.0
2008-03-18 22:52:00,0.993,0.9931,0.9929,0.9931,152100000.0
2008-03-18 22:53:00,0.9931,0.9931,0.9931,0.9931,165600000.0
2008-03-18 22:54:00,0.9931,0.9931,0.9928,0.9928,303500000.0
2008-03-18 22:55:00,0.9928,0.9928,0.9925,0.9925,110100000.0
2008-03-18 22:56:00,0.9925,0.9927,0.9918,0.9922,386900000.0
2008-03-18 22:57:00,0.9922,0.9922,0.9921,0.9922,128600000.0
2008-03-18 22:58:00,0.9922,0.9923,0.9921,0.9923,121800000.0
2008-03-18 22:59:00,0.9923,0.9923,0.9919,0.9919,1158400000.0
2008-03-18 23:00:00,0.9919,0.9919,0.9919,0.9919,1776000000.0
2008-03-18 23:01:00,0.9919,0.992,0.9919,0.992,1728000000.0
2008-03-18 23:02:00,0.992,0.9921,0.992,0.9921,1188000000.0
2008-03-18 23:03:00,0.992,0.992,0.992,0.992,401000000.0
2008-03-18 23:04:00,0.992,0.9922,0.992,0.9922,424700000.0
2008-03-18 23:05:00,0.9922,0.9927,0.9922,0.99265,553800000.0
2008-03-18 23:06:00,0.99265,0.99265,0.9926,0.9926,537900000.0
2008-03-18 23:07:00,0.9926,0.9927,0.9924,0.9927,1569300000.0
2008-03-18 23:08:00,0.9927,0.9927,0.9927,0.9927,109000000.0
2008-03-18 23:09:00,0.9927,0.9927,0.9927,0.9927,109000000.0
2008-03-18 23:10:00,0.9927,0.9927,0.9927,0.9927,109000000.0
2008-03-18 23:11:00,0.9927,0.9927,0.9927,0.9927,110000000.0
2008-03-18 23:12:00,0.9927,0.9927,0.9926,0.9926,148400000.0
2008-03-18 23:13:00,0.9926,0.9927,0.9926,0.9927,419300000.0
2008-03-18 23:14:00,0.9927,0.9927,0.9927,0.9927,423700000.0
2008-03-18 23:15:00,0.9927,0.9928,0.9927,0.9928,96300000.0
2008-03-18 23:16:00,0.9928,0.9928,0.9926,0.9926,261600000.0
2008-03-18 23:17:00,0.9926,0.9926,0.9924,0.9924,545500000.0
2008-03-18 23:18:00,0.9924,0.9924,0.9922,0.9923,1638800000.0
2008-03-18 23:19:00,0.9923,0.9924,0.9922,0.9922,1728100000.0
2008-03-18 23:20:00,0.9922,0.9922,0.9922,0.9922,2005600000.0
2008-03-18 23:21:00,0.9922,0.9922,0.9922,0.9922,1925600000.0
2008-03-18 23:22:00,0.9922,0.9922,0.9922,0.9922,1763000000.0
2008-03-18 23:23:00,0.9922,0.9922,0.9922,0.9922,1763000000.0
2008-03-18 23:24:00,0.9922,0.9931,0.9922,0.9931,1051600000.0
2008-03-18 23:25:00,0.9931,0.9931,0.9931,0.9931,1146900000.0
2008-03-18 23:26:00,0.9931,0.9931,0.9931,0.9931,1840900000.0
2008-03-18 23:27:00,0.9931,0.9931,0.9931,0.9931,1992900000.0
2008-03-18 23:28:00,0.9931,0.9932,0.9931,0.9932,1070400000.0
2008-03-18 23:29:00,0.9932,0.9932,0.9932,0.9932,1160300000.0
2008-03-18 23:30:00,0.9932,0.9934,0.9932,0.9932,1816100000.0
2008-03-18 23:31:00,0.9932,0.99395,0.9932,0.99395,1121000000.0
2008-03-18 23:32:00,0.99395,0.99395,0.99395,0.99395,66900000.0
2008-03-18 23:33:00,0.99395,0.99395,0.9931,0.9931,1052800000.0
2008-03-18 23:34:00,0.9931,0.9934,0.9931,0.9934,1915600000.0
2008-03-18 23:35:00,0.9934,0.9934,0.9934,0.9934,2026000000.0
2008-03-18 23:36:00,0.9934,0.9934,0.9934,0.9934,2011100000.0
2008-03-18 23:37:00,0.9934,0.9934,0.993,0.993,1808000000.0
2008-03-18 23:38:00,0.993,0.9933,0.993,0.993,1812000000.0
2008-03-18 23:39:00,0.993,0.993,0.993,0.993,1768000000.0
2008-03-18 23:40:00,0.993,0.993,0.993,0.993,1784000000.0
2008-03-18 23:41:00,0.993,0.993,0.993,0.993,1776000000.0
2008-03-18 23:42:00,0.993,0.993,0.993,0.993,1784000000.0
2008-03-18 23:43:00,0.993,0.993,0.9929,0.9929,1575000000.0
2008-03-18 23:44:00,0.9929,0.9929,0.9924,0.9924,1268500000.0
2008-03-18 23:45:00,0.9924,0.9925,0.9924,0.9925,1662100000.0
2008-03-18 23:46:00,0.9925,0.9927,0.9924,0.9924,553600000.0
2008-03-18 23:47:00,0.9924,0.9924,0.9918,0.9918,676000000.0
2008-03-18 23:48:00,0.9918,0.992,0.9918,0.992,790000000.0
2008-03-18 23:49:00,0.992,0.992,0.992,0.992,660000000.0
2008-03-18 23:50:00,0.992,0.992,0.992,0.992,666000000.0
2008-03-18 23:51:00,0.992,0.9926,0.992,0.9926,260100000.0
2008-03-18 23:52:00,0.9926,0.9926,0.9919,0.9919,386400000.0
2008-03-18 23:53:00,0.9919,0.9919,0.9919,0.9919,246400000.0
2008-03-18 23:54:00,0.9919,0.9922,0.99145,0.9915,1052000000.0
2008-03-18 23:55:00,0.9915,0.9918,0.9915,0.9918,1788500000.0
2008-03-18 23:56:00,0.9918,0.9919,0.9914,0.9919,1726800000.0
2008-03-18 23:57:00,0.9919,0.9919,0.9915,0.9916,1888700000.0
2008-03-18 23:58:00,0.9916,0.9921,0.9914,0.9914,1631000000.0
2008-03-18 23:59:00,0.9914,0.9917,0.9914,0.9916,1878500000.0
2008-03-19 00:00:00,0.9904,0.9904,0.9904,0.9904,1659700000.0
2008-03-19 00:01:00,0.9916,0.9916,0.9914,0.9916,1659700000.0
2008-03-19 00:02:00,0.9916,0.9917,0.9913,0.9913,1211300000.0
2008-03-19 00:03:00,0.9913,0.9913,0.9913,0.9913,414200000.0
2008-03-19 00:04:00,0.9913,0.9913,0.9907,0.991,1619100000.0
2008-03-19 00:05:00,0.991,0.991,0.9909,0.991,1733400000.0
2008-03-19 00:06:00,0.991,0.9915,0.991,0.9912,1389900000.0
2008-03-19 00:07:00,0.9912,0.9912,0.991,0.991,410500000.0
2008-03-19 00:08:00,0.991,0.991,0.991,0.991,657000000.0
2008-03-19 00:09:00,0.991,0.991,0.9909,0.9909,1308200000.0
2008-03-19 00:10:00,0.9909,0.991,0.9909,0.991,1783000000.0
2008-03-19 00:11:00,0.991,0.991,0.9905,0.9905,719500000.0
2008-03-19 00:12:00,0.9905,0.9906,0.9905,0.9906,1835000000.0
2008-03-19 00:13:00,0.9906,0.9906,0.9905,0.9906,980700000.0
2008-03-19 00:14:00,0.9906,0.9906,0.9905,0.9905,1608900000.0
2008-03-19 00:15:00,0.9905,0.9906,0.9905,0.9906,780800000.0
2008-03-19 00:16:00,0.9906,0.9906,0.9906,0.9906,87600000.0
2008-03-19 00:17:00,0.9906,0.9906,0.9905,0.9905,87500000.0
2008-03-19 00:18:00,0.9905,0.9905,0.9903,0.9903,91400000.0
2008-03-19 00:19:00,0.9903,0.9906,0.9903,0.9906,91700000.0
2008-03-19 00:20:00,0.9906,0.9906,0.9905,0.9905,672600000.0
2008-03-19 00:21:00,0.9905,0.9907,0.9905,0.9906,215000000.0
2008-03-19 00:22:00,0.9906,0.9907,0.9905,0.9907,2071400000.0
2008-03-19 00:23:00,0.9907,0.9907,0.9907,0.9907,1809400000.0
2008-03-19 00:24:00,0.9907,0.991,0.9907,0.991,1551600000.0
2008-03-19 00:25:00,0.991,0.9911,0.991,0.9911,76200000.0
2008-03-19 00:26:00,0.9911,0.9911,0.99085,0.9909,137000000.0
2008-03-19 00:27:00,0.9909,0.9913,0.9909,0.9913,134000000.0
2008-03-19 00:28:00,0.9913,0.9913,0.9913,0.9913,154800000.0
2008-03-19 00:29:00,0.9913,0.9913,0.9913,0.9913,217000000.0
2008-03-19 00:30:00,0.9913,0.9913,0.9913,0.9913,182000000.0
2008-03-19 00:31:00,0.9913,0.9913,0.9911,0.9911,1442100000.0
2008-03-19 00:32:00,0.9911,0.9911,0.991,0.991,1632700000.0
2008-03-19 00:33:00,0.991,0.9912,0.991,0.9912,644300000.0
2008-03-19 00:34:00,0.9912,0.9912,0.9912,0.9912,88000000.0
2008-03-19 00:35:00,0.9912,0.9912,0.9911,0.9911,438600000.0
2008-03-19 00:36:00,0.9911,0.9911,0.991,0.9911,478100000.0
2008-03-19 00:37:00,0.9911,0.9911,0.9909,0.9909,301000000.0
2008-03-19 00:38:00,0.9909,0.9909,0.9904,0.9908,1147400000.0
2008-03-19 00:39:00,0.9908,0.9908,0.9908,0.9908,951000000.0
2008-03-19 00:40:00,0.9898,0.9898,0.9898,0.9898,1426900000.0
2008-03-19 00:41:00,0.9908,0.9908,0.99075,0.99075,1426900000.0
2008-03-19 00:42:00,0.99075,0.99075,0.9906,0.9906,312300000.0
2008-03-19 00:43:00,0.9906,0.9906,0.9906,0.9906,464100000.0
2008-03-19 00:44:00,0.9906,0.9906,0.9906,0.9906,441000000.0
2008-03-19 00:45:00,0.9906,0.9906,0.9904,0.9904,474700000.0
2008-03-19 00:46:00,0.9904,0.9904,0.9901,0.9901,952700000.0
2008-03-19 00:47:00,0.9901,0.9901,0.989,0.989,314400000.0
2008-03-19 00:48:00,0.989,0.9891,0.9885,0.98855,483400000.0
2008-03-19 00:49:00,0.98855,0.989,0.9885,0.9887,1290100000.0
2008-03-19 00:50:00,0.9887,0.989,0.9887,0.989,775600000.0
2008-03-19 00:51:00,0.989,0.9895,0.989,0.9895,748400000.0
2008-03-19 00:52:00,0.9895,0.9899,0.9895,0.9899,235500000.0
2008-03-19 00:53:00,0.9899,0.99,0.9899,0.99,168600000.0
2008-03-19 00:54:00,0.99,0.9903,0.99,0.9903,181900000.0
2008-03-19 00:55:00,0.9903,0.9906,0.9903,0.9906,698100000.0
2008-03-19 00:56:00,0.9906,0.9907,0.9903,0.9904,985600000.0
2008-03-19 00:57:00,0.9904,0.9904,0.9902,0.9903,1591800000.0
2008-03-19 00:58:00,0.9903,0.9911,0.99,0.99,2122400000.0
2008-03-19 00:59:00,0.99,0.9905,0.99,0.99,1838200000.0
2008-03-19 01:00:00,0.99,0.99025,0.99,0.99025,1753300000.0
2008-03-19 01:01:00,0.99025,0.99025,0.99025,0.99025,175200000.0
2008-03-19 01:02:00,0.99025,0.9903,0.99025,0.9903,521600000.0
2008-03-19 01:03:00,0.9903,0.9903,0.9903,0.9903,1280000000.0
2008-03-19 01:04:00,0.9903,0.9903,0.99,0.99,779400000.0
2008-03-19 01:05:00,0.99,0.9901,0.9892,0.9892,1109300000.0
2008-03-19 01:06:00,0.9892,0.9892,0.9885,0.98875,870700000.0
2008-03-19 01:07:00,0.98875,0.98915,0.98875,0.98915,660000000.0
2008-03-19 01:08:00,0.98915,0.98915,0.989,0.989,1945000000.0
2008-03-19 01:09:00,0.989,0.989,0.989,0.989,892000000.0
2008-03-19 01:10:00,0.989,0.989,0.989,0.989,896000000.0
2008-03-19 01:11:00,0.989,0.9891,0.989,0.9891,892000000.0
2008-03-19 01:12:00,0.9891,0.9891,0.9891,0.9891,892000000.0
2008-03-19 01:13:00,0.9891,0.9896,0.9891,0.9896,1164000000.0
2008-03-19 01:14:00,0.9896,0.99,0.9891,0.9894,1478800000.0
2008-03-19 01:15:00,0.9894,0.99,0.9894,0.9896,1292000000.0
2008-03-19 01:16:00,0.9896,0.9896,0.9896,0.9896,1060000000.0
2008-03-19 01:17:00,0.9896,0.9899,0.9896,0.9899,1568000000.0
2008-03-19 01:18:00,0.9899,0.9899,0.9898,0.9898,892000000.0
2008-03-19 01:19:00,0.9898,0.9899,0.9898,0.9899,997200000.0
2008-03-19 01:20:00,0.9899,0.9899,0.9894,0.9898,1820400000.0
2008-03-19 01:21:00,0.9898,0.9898,0.9898,0.9898,884000000.0
2008-03-19 01:22:00,0.9898,0.9898,0.9891,0.9891,1866100000.0
2008-03-19 01:23:00,0.9905,0.9908,0.9905,0.9908,1052000000.0
2008-03-19 01:24:00,0.9909,0.9909,0.9909,0.9909,1052000000.0
2008-03-19 01:26:00,0.989,0.9891,0.989,0.9891,1052000000.0
2008-03-19 01:27:00,0.9891,0.9891,0.9891,0.9891,657000000.0
2008-03-19 01:28:00,0.9891,0.9891,0.9891,0.9891,654000000.0
2008-03-19 01:29:00,0.9891,0.9891,0.9891,0.9891,678000000.0
2008-03-19 01:30:00,0.9891,0.9895,0.9891,0.9895,1006000000.0
2008-03-19 01:31:00,0.9895,0.9895,0.9895,0.9895,1060800000.0
2008-03-19 01:32:00,0.9895,0.9895,0.9895,0.9895,1027200000.0
2008-03-19 01:33:00,0.9895,0.9895,0.9895,0.9895,1060800000.0
2008-03-19 01:34:00,0.9895,0.9895,0.9895,0.9895,1084800000.0
2008-03-19 01:35:00,0.9895,0.9895,0.9895,0.9895,1060800000.0
2008-03-19 01:36:00,0.9895,0.9897,0.9895,0.9897,1065600000.0
2008-03-19 01:37:00,0.9897,0.9898,0.9897,0.9897,1071900000.0
2008-03-19 01:38:00,0.9897,0.9901,0.9897,0.99,937100000.0
2008-03-19 01:39:00,0.99,0.99,0.99,0.99,1309800000.0
2008-03-19 01:40:00,0.99,0.99,0.9897,0.9897,1669500000.0
2008-03-19 01:41:00,0.991,0.991,0.9908,0.991,2118400000.0
2008-03-19 01:43:00,0.9897,0.9897,0.98965,0.98965,2118400000.0
2008-03-19 01:44:00,0.98965,0.98965,0.98965,0.98965,1051200000.0
2008-03-19 01:45:00,0.98965,0.98995,0.98965,0.9897,369800000.0
2008-03-19 01:46:00,0.9897,0.99,0.9897,0.9897,83400000.0
2008-03-19 01:47:00,0.9897,0.9897,0.9897,0.9897,86800000.0
2008-03-19 01:48:00,0.9897,0.9897,0.9897,0.9897,88000000.0
2008-03-19 01:49:00,0.9897,0.9897,0.9897,0.9897,87600000.0
2008-03-19 01:50:00,0.9897,0.9897,0.9897,0.9897,87200000.0
2008-03-19 01:51:00,0.9897,0.9897,0.98965,0.98965,754000000.0
2008-03-19 01:53:00,0.98955,0.9901,0.9895,0.9895,221900000.0
2008-03-19 01:54:00,0.9895,0.99,0.9895,0.99,283800000.0
2008-03-19 01:55:00,0.99,0.99,0.98955,0.98955,125700000.0
2008-03-19 01:56:00,0.98955,0.9896,0.98955,0.9896,308200000.0
2008-03-19 01:57:00,0.9896,0.9896,0.9895,0.9896,374300000.0
2008-03-19 01:58:00,0.9896,0.9896,0.98955,0.98955,1139200000.0
2008-03-19 02:01:00,0.98965,0.9897,0.98965,0.9897,1432000000.0
2008-03-19 02:02:00,0.9897,0.9897,0.9897,0.9897,645000000.0
2008-03-19 02:03:00,0.9897,0.9905,0.9897,0.98995,1036200000.0
2008-03-19 02:06:00,0.9909,0.9913,0.9909,0.9913,1367000000.0
2008-03-19 02:07:00,0.9912,0.9914,0.991,0.9912,1367000000.0
2008-03-19 02:08:00,0.9914,0.9914,0.9912,0.9912,1367000000.0
2008-03-19 02:09:00,0.9911,0.9912,0.9911,0.9912,1367000000.0
2008-03-19 02:10:00,0.9911,0.9911,0.9911,0.9911,1367000000.0
2008-03-19 02:12:00,0.99015,0.99015,0.98995,0.98995,1367000000.0
2008-03-19 02:16:00,0.98995,0.99015,0.98995,0.99015,1360000000.0
2008-03-19 02:17:00,0.99015,0.99015,0.99015,0.99015,868000000.0
2008-03-19 02:18:00,0.99015,0.99035,0.99015,0.99035,868800000.0
2008-03-19 02:19:00,0.99035,0.99055,0.99015,0.99015,754200000.0
2008-03-19 02:20:00,0.99015,0.99015,0.99015,0.99015,880000000.0
2008-03-19 02:21:00,0.99015,0.99015,0.99015,0.99015,868000000.0
2008-03-19 02:22:00,0.99015,0.9904,0.99015,0.9904,854800000.0
2008-03-19 02:23:00,0.9904,0.9909,0.9902,0.99075,811000000.0
2008-03-19 02:24:00,0.99075,0.99075,0.99045,0.99075,1891000000.0
2008-03-19 02:25:00,0.99075,0.99075,0.99075,0.99075,1017600000.0
2008-03-19 02:26:00,0.99075,0.99095,0.99075,0.99075,872000000.0
2008-03-19 02:27:00,0.99075,0.99075,0.9907,0.99075,500400000.0
2008-03-19 02:28:00,0.99075,0.9912,0.99075,0.9908,441200000.0
2008-03-19 02:29:00,0.9908,0.9911,0.9904,0.9909,438800000.0
2008-03-19 02:30:00,0.9909,0.99095,0.9909,0.9909,102400000.0
2008-03-19 02:31:00,0.9909,0.99115,0.99045,0.9906,225900000.0
2008-03-19 02:32:00,0.99055,0.99085,0.9905,0.9908,862800000.0
2008-03-19 02:33:00,0.9908,0.9908,0.9907,0.9907,772000000.0
2008-03-19 02:34:00,0.9907,0.9912,0.99065,0.9907,750800000.0
2008-03-19 02:35:00,0.9907,0.9912,0.99065,0.99065,1287900000.0
2008-03-19 02:36:00,0.99065,0.99095,0.99065,0.99095,1445800000.0
2008-03-19 02:37:00,0.99095,0.99095,0.9909,0.9909,855600000.0
2008-03-19 02:38:00,0.9909,0.991,0.9909,0.99095,360000000.0
2008-03-19 02:39:00,0.99095,0.9911,0.99065,0.99065,893800000.0
2008-03-19 02:40:00,0.99065,0.9911,0.99065,0.9911,348800000.0
2008-03-19 02:41:00,0.9911,0.9911,0.99065,0.99095,749600000.0
2008-03-19 02:42:00,0.99095,0.99095,0.99095,0.99095,520800000.0
2008-03-19 02:43:00,0.99095,0.99095,0.9904,0.9907,122400000.0
2008-03-19 02:44:00,0.9907,0.99075,0.9904,0.99065,781300000.0
2008-03-19 02:45:00,0.99065,0.99075,0.99065,0.99075,701600000.0
2008-03-19 02:46:00,0.99075,0.99075,0.99075,0.99075,692800000.0
2008-03-19 02:47:00,0.99075,0.99095,0.99065,0.99065,518000000.0
2008-03-19 02:48:00,0.99065,0.99075,0.99065,0.99075,704000000.0
2008-03-19 02:49:00,0.99075,0.9912,0.99075,0.99075,566200000.0
2008-03-19 02:50:00,0.99075,0.9909,0.99075,0.9909,649200000.0
2008-03-19 02:51:00,0.9909,0.9909,0.9909,0.9909,86800000.0
2008-03-19 02:52:00,0.9909,0.9909,0.9909,0.9909,87600000.0
2008-03-19 02:53:00,0.9909,0.9909,0.99075,0.99075,491600000.0
2008-03-19 02:54:00,0.99075,0.99105,0.99075,0.9909,258800000.0
2008-03-19 02:55:00,0.9909,0.9912,0.9909,0.9912,89200000.0
2008-03-19 02:56:00,0.9912,0.9915,0.991,0.9915,103700000.0
2008-03-19 02:57:00,0.9915,0.9915,0.9914,0.9914,87600000.0
2008-03-19 02:58:00,0.9914,0.9914,0.9913,0.9913,88800000.0
2008-03-19 02:59:00,0.9913,0.9913,0.9913,0.9913,88000000.0
2008-03-19 03:00:00,0.9913,0.9913,0.9913,0.9913,86400000.0
2008-03-19 03:01:00,0.9913,0.9913,0.9908,0.9908,86400000.0
2008-03-19 03:02:00,0.9908,0.99095,0.9908,0.9908,86800000.0
2008-03-19 03:03:00,0.9908,0.9909,0.9908,0.9909,87200000.0
2008-03-19 03:04:00,0.9909,0.9909,0.9909,0.9909,87600000.0
2008-03-19 03:05:00,0.9909,0.9909,0.9908,0.9908,87200000.0
2008-03-19 03:06:00,0.9908,0.9913,0.9908,0.9913,88800000.0
2008-03-19 03:07:00,0.9913,0.9914,0.9908,0.9912,125500000.0
2008-03-19 03:08:00,0.9912,0.9914,0.9911,0.9911,139300000.0
2008-03-19 03:09:00,0.9911,0.9911,0.99085,0.991,567600000.0
2008-03-19 03:10:00,0.991,0.991,0.99085,0.99085,1474900000.0
2008-03-19 03:11:00,0.9905,0.9906,0.9903,0.9905,1332000000.0
2008-03-19 03:12:00,0.9906,0.9906,0.9905,0.9905,1332000000.0
2008-03-19 03:13:00,0.9904,0.9905,0.9903,0.9904,1332000000.0
2008-03-19 03:14:00,0.9907,0.9908,0.9903,0.9903,1332000000.0
2008-03-19 03:15:00,0.99085,0.99085,0.99085,0.99085,1332000000.0
2008-03-19 03:16:00,0.99085,0.9909,0.99085,0.9909,691200000.0
2008-03-19 03:17:00,0.9909,0.9909,0.9909,0.9909,726000000.0
2008-03-19 03:18:00,0.9909,0.9909,0.99085,0.9909,687600000.0
2008-03-19 03:19:00,0.9909,0.9913,0.99065,0.99065,238800000.0
2008-03-19 03:20:00,0.99065,0.9907,0.99035,0.9904,146800000.0
2008-03-19 03:21:00,0.99035,0.9904,0.99035,0.9904,120400000.0
2008-03-19 03:22:00,0.9904,0.9905,0.9904,0.9905,87200000.0
2008-03-19 03:23:00,0.9905,0.9905,0.9905,0.9905,88800000.0
2008-03-19 03:24:00,0.9905,0.9905,0.9905,0.9905,87200000.0
2008-03-19 03:25:00,0.9905,0.9905,0.9905,0.9905,88000000.0
2008-03-19 03:26:00,0.9905,0.9905,0.9905,0.9905,87600000.0
2008-03-19 03:27:00,0.9905,0.9908,0.9905,0.9905,90000000.0
2008-03-19 03:28:00,0.9905,0.9905,0.9905,0.9905,88000000.0
2008-03-19 03:29:00,0.9905,0.9905,0.9905,0.9905,86800000.0
2008-03-19 03:30:00,0.9905,0.9905,0.9905,0.9905,88000000.0
2008-03-19 03:31:00,0.9905,0.9905,0.9905,0.9905,87200000.0
2008-03-19 03:32:00,0.9905,0.9905,0.99035,0.99035,160800000.0
2008-03-19 03:33:00,0.99035,0.99035,0.99035,0.99035,704000000.0
2008-03-19 03:34:00,0.99035,0.99035,0.99035,0.99035,700800000.0
2008-03-19 03:35:00,0.99035,0.99035,0.99035,0.99035,707200000.0
2008-03-19 03:36:00,0.99035,0.99035,0.99035,0.99035,704000000.0
2008-03-19 03:37:00,0.99035,0.9905,0.99035,0.9905,492400000.0
2008-03-19 03:38:00,0.9905,0.9905,0.99,0.99,88400000.0
2008-03-19 03:39:00,0.99,0.99,0.99,0.99,88000000.0
2008-03-19 03:40:00,0.99,0.9903,0.99,0.9903,90800000.0
2008-03-19 03:41:00,0.9903,0.9903,0.99,0.99,88000000.0
2008-03-19 03:42:00,0.99,0.99,0.99,0.99,88800000.0
2008-03-19 03:43:00,0.99,0.99,0.99,0.99,90000000.0
2008-03-19 03:44:00,0.99,0.99,0.99,0.99,88800000.0
2008-03-19 03:45:00,0.99,0.9901,0.99,0.9901,88800000.0
2008-03-19 03:46:00,0.9901,0.9901,0.9901,0.9901,87600000.0
2008-03-19 03:47:00,0.9901,0.9901,0.9901,0.9901,88400000.0
2008-03-19 03:48:00,0.9901,0.9901,0.99,0.9901,88400000.0
2008-03-19 03:49:00,0.9901,0.9901,0.99,0.99,87600000.0
2008-03-19 03:50:00,0.99,0.99,0.98975,0.9899,87800000.0
2008-03-19 03:51:00,0.9899,0.9899,0.9899,0.9899,88000000.0
2008-03-19 03:52:00,0.9899,0.9899,0.9896,0.9896,117800000.0
2008-03-19 03:53:00,0.9896,0.9898,0.9895,0.9898,89200000.0
2008-03-19 03:54:00,0.9898,0.99005,0.9898,0.99005,282600000.0
2008-03-19 03:55:00,0.99005,0.99005,0.9899,0.9899,543200000.0
2008-03-19 03:56:00,0.9899,0.9899,0.9899,0.9899,88400000.0
2008-03-19 03:57:00,0.9899,0.9899,0.9899,0.9899,87600000.0
2008-03-19 03:58:00,0.9899,0.9899,0.9899,0.9899,86000000.0
2008-03-19 03:59:00,0.9899,0.9899,0.9899,0.9899,89600000.0
2008-03-19 04:00:00,0.9899,0.9899,0.98985,0.98985,354000000.0
2008-03-19 04:01:00,0.98985,0.98985,0.98985,0.98985,1768000000.0
2008-03-19 04:02:00,0.98985,0.98985,0.98985,0.98985,1752000000.0
2008-03-19 04:03:00,0.98985,0.98995,0.98985,0.98995,292800000.0
2008-03-19 04:04:00,0.98995,0.99,0.98995,0.99,88400000.0
2008-03-19 04:05:00,0.99,0.99,0.98995,0.98995,88800000.0
2008-03-19 04:06:00,0.98995,0.98995,0.98995,0.98995,88000000.0
2008-03-19 04:07:00,0.98995,0.98995,0.98995,0.98995,87600000.0
2008-03-19 04:08:00,0.98995,0.9902,0.9899,0.9902,89200000.0
2008-03-19 04:09:00,0.9902,0.9905,0.98995,0.9905,93300000.0
2008-03-19 04:10:00,0.9905,0.9905,0.99005,0.9903,235000000.0
2008-03-19 04:11:00,0.9903,0.9907,0.9901,0.9905,119800000.0
2008-03-19 04:12:00,0.9905,0.9906,0.9905,0.9905,89100000.0
2008-03-19 04:13:00,0.9905,0.9905,0.9902,0.9902,359200000.0
2008-03-19 04:14:00,0.9902,0.9904,0.99015,0.9902,686900000.0
2008-03-19 04:15:00,0.9902,0.9905,0.9901,0.9902,103000000.0
2008-03-19 04:16:00,0.9902,0.9904,0.9902,0.9902,90100000.0
2008-03-19 04:17:00,0.9902,0.9902,0.9902,0.9902,88800000.0
2008-03-19 04:18:00,0.9902,0.9902,0.9902,0.9902,87200000.0
2008-03-19 04:19:00,0.9902,0.9902,0.9902,0.9902,87200000.0
2008-03-19 04:20:00,0.9902,0.9902,0.9902,0.9902,87600000.0
2008-03-19 04:21:00,0.9902,0.9902,0.9902,0.9902,88000000.0
2008-03-19 04:22:00,0.9902,0.9902,0.99,0.99,132400000.0
2008-03-19 04:23:00,0.99,0.9901,0.99,0.9901,239600000.0
2008-03-19 04:24:00,0.9901,0.9901,0.99,0.99,244200000.0
2008-03-19 04:25:00,0.99,0.99,0.99,0.99,243100000.0
2008-03-19 04:26:00,0.99,0.99,0.99,0.99,240600000.0
2008-03-19 04:27:00,0.99,0.99,0.99,0.99,240300000.0
2008-03-19 04:28:00,0.99,0.99005,0.99,0.99,757900000.0
2008-03-19 04:29:00,0.99,0.99005,0.99,0.99005,302000000.0
2008-03-19 04:30:00,0.99005,0.99005,0.99,0.99,330000000.0
2008-03-19 04:31:00,0.99,0.99,0.99,0.99,245300000.0
2008-03-19 04:32:00,0.99,0.99,0.99,0.99,239600000.0
2008-03-19 04:33:00,0.99,0.99,0.99,0.99,245300000.0
2008-03-19 04:34:00,0.99,0.9901,0.99,0.9901,245800000.0
2008-03-19 04:35:00,0.9901,0.9901,0.9901,0.9901,237800000.0
2008-03-19 04:36:00,0.9901,0.9901,0.9901,0.9901,240900000.0
2008-03-19 04:37:00,0.9901,0.9901,0.9901,0.9901,240700000.0
2008-03-19 04:38:00,0.9901,0.9901,0.9901,0.9901,246800000.0
2008-03-19 04:39:00,0.9901,0.9901,0.9901,0.9901,242400000.0
2008-03-19 04:40:00,0.9901,0.9901,0.9901,0.9901,242100000.0
2008-03-19 04:41:00,0.9901,0.9901,0.9901,0.9901,242800000.0
2008-03-19 04:42:00,0.9901,0.9901,0.9901,0.9901,187100000.0
2008-03-19 04:43:00,0.9901,0.9901,0.99005,0.9901,194400000.0
2008-03-19 04:44:00,0.9901,0.9901,0.99005,0.99005,1741600000.0
2008-03-19 04:45:00,0.9901,0.9901,0.9899,0.9899,1597200000.0
2008-03-19 04:46:00,0.99,0.99,0.99,0.99,1597200000.0
2008-03-19 04:47:00,0.9899,0.99,0.9899,0.99,1597200000.0
2008-03-19 04:48:00,0.9901,0.9901,0.99,0.99,1597200000.0
2008-03-19 04:49:00,0.99005,0.9901,0.99005,0.9901,1597200000.0
2008-03-19 04:50:00,0.9901,0.9902,0.9901,0.9902,91200000.0
2008-03-19 04:51:00,0.9902,0.9903,0.9902,0.9903,88800000.0
2008-03-19 04:52:00,0.9903,0.9903,0.9903,0.9903,88800000.0
2008-03-19 04:53:00,0.9903,0.9903,0.9903,0.9903,82400000.0
2008-03-19 04:54:00,0.9903,0.9903,0.9903,0.9903,90000000.0
2008-03-19 04:55:00,0.9903,0.9903,0.9903,0.9903,89200000.0
2008-03-19 04:56:00,0.9903,0.9908,0.9903,0.9905,169100000.0
2008-03-19 04:57:00,0.9905,0.9907,0.9903,0.9905,92700000.0
2008-03-19 04:58:00,0.9905,0.9907,0.9905,0.9905,156400000.0
2008-03-19 04:59:00,0.9905,0.9905,0.9905,0.9905,88000000.0
2008-03-19 05:00:00,0.9905,0.9905,0.9905,0.9905,88000000.0
2008-03-19 05:01:00,0.9905,0.99075,0.9905,0.9905,87400000.0
2008-03-19 05:02:00,0.9905,0.9905,0.9905,0.9905,88000000.0
2008-03-19 05:03:00,0.9905,0.9905,0.9905,0.9905,88800000.0
2008-03-19 05:04:00,0.9905,0.9906,0.9905,0.9906,87200000.0
2008-03-19 05:05:00,0.9906,0.9906,0.9906,0.9906,87600000.0
2008-03-19 05:06:00,0.9906,0.9906,0.9903,0.9903,89000000.0
2008-03-19 05:07:00,0.9903,0.9903,0.9903,0.9903,88800000.0
2008-03-19 05:08:00,0.9903,0.9903,0.9903,0.9903,88400000.0
2008-03-19 05:09:00,0.9903,0.9903,0.9903,0.9903,87600000.0
2008-03-19 05:10:00,0.9903,0.9903,0.9903,0.9903,87600000.0
2008-03-19 05:11:00,0.9903,0.9903,0.9903,0.9903,89200000.0
2008-03-19 05:12:00,0.9903,0.9903,0.9902,0.9902,128800000.0
2008-03-19 05:13:00,0.9902,0.9902,0.99015,0.9902,154400000.0
2008-03-19 05:14:00,0.9902,0.9905,0.9902,0.9905,124000000.0
2008-03-19 05:15:00,0.9905,0.9905,0.9905,0.9905,88400000.0
2008-03-19 05:16:00,0.9905,0.9905,0.9903,0.9903,88400000.0
2008-03-19 05:17:00,0.9903,0.9903,0.9903,0.9903,87200000.0
2008-03-19 05:18:00,0.9903,0.9903,0.9903,0.9903,87600000.0
2008-03-19 05:19:00,0.9903,0.9903,0.9903,0.9903,88800000.0
2008-03-19 05:20:00,0.9903,0.9903,0.9903,0.9903,87200000.0
2008-03-19 05:21:00,0.9903,0.9903,0.9903,0.9903,87200000.0
2008-03-19 05:22:00,0.9903,0.9905,0.9903,0.9903,88700000.0
2008-03-19 05:23:00,0.9903,0.9904,0.9903,0.9904,87800000.0
2008-03-19 05:24:00,0.9904,0.9904,0.9904,0.9904,86800000.0
2008-03-19 05:25:00,0.9904,0.9904,0.9904,0.9904,88800000.0
2008-03-19 05:26:00,0.9904,0.9904,0.9904,0.9904,87600000.0
2008-03-19 05:27:00,0.9904,0.9904,0.9904,0.9904,88800000.0
2008-03-19 05:28:00,0.9904,0.9904,0.9903,0.9903,136800000.0
2008-03-19 05:29:00,0.9903,0.9903,0.99,0.99,163600000.0
2008-03-19 05:30:00,0.99,0.99,0.99,0.99,87600000.0
2008-03-19 05:31:00,0.99,0.99,0.99,0.99,87200000.0
2008-03-19 05:32:00,0.99,0.99,0.99,0.99,88800000.0
2008-03-19 05:33:00,0.99,0.9903,0.99,0.9902,90700000.0
2008-03-19 05:34:00,0.9902,0.9902,0.9902,0.9902,90400000.0
2008-03-19 05:35:00,0.9902,0.9902,0.9902,0.9902,88800000.0
2008-03-19 05:36:00,0.9902,0.9902,0.9902,0.9902,89200000.0
2008-03-19 05:37:00,0.9902,0.9902,0.9902,0.9902,88800000.0
2008-03-19 05:38:00,0.9902,0.9902,0.9902,0.9902,88800000.0
2008-03-19 05:39:00,0.9902,0.9902,0.9902,0.9902,88800000.0
2008-03-19 05:40:00,0.9902,0.9902,0.99005,0.99005,154800000.0
2008-03-19 05:41:00,0.99005,0.99005,0.98995,0.99005,183000000.0
2008-03-19 05:42:00,0.99005,0.9901,0.99005,0.9901,190400000.0
2008-03-19 05:43:00,0.9901,0.9902,0.9901,0.9902,88800000.0
2008-03-19 05:44:00,0.9902,0.9902,0.9902,0.9902,88400000.0
2008-03-19 05:45:00,0.9902,0.9902,0.9899,0.99,89000000.0
2008-03-19 05:46:00,0.99,0.99,0.99,0.99,89200000.0
2008-03-19 05:47:00,0.99,0.99,0.99,0.99,88400000.0
2008-03-19 05:48:00,0.99,0.99,0.99,0.99,89600000.0
2008-03-19 05:49:00,0.99,0.99,0.99,0.99,88800000.0
2008-03-19 05:50:00,0.99,0.9901,0.99,0.9901,89600000.0
2008-03-19 05:51:00,0.9901,0.9901,0.9901,0.9901,89200000.0
2008-03-19 05:52:00,0.9901,0.9901,0.9901,0.9901,88400000.0
2008-03-19 05:53:00,0.9901,0.9901,0.9901,0.9901,88800000.0
2008-03-19 05:54:00,0.9901,0.9901,0.9901,0.9901,87200000.0
2008-03-19 05:55:00,0.9901,0.9901,0.99,0.99,88400000.0
2008-03-19 05:56:00,0.99,0.99,0.99,0.99,86800000.0
2008-03-19 05:57:00,0.99,0.99,0.99,0.99,89200000.0
2008-03-19 05:58:00,0.99,0.99,0.99,0.99,89600000.0
2008-03-19 05:59:00,0.99,0.99,0.99,0.99,87200000.0
2008-03-19 06:00:00,0.99,0.99,0.98995,0.98995,248000000.0
2008-03-19 06:01:00,0.98995,0.98995,0.98995,0.98995,1776000000.0
2008-03-19 06:02:00,0.98995,0.98995,0.98995,0.98995,1752000000.0
2008-03-19 06:03:00,0.98995,0.98995,0.98995,0.98995,1776000000.0
2008-03-19 06:04:00,0.98995,0.98995,0.98995,0.98995,1816000000.0
2008-03-19 06:05:00,0.98995,0.9904,0.98995,0.9903,992000000.0
2008-03-19 06:06:00,0.9903,0.9903,0.9903,0.9903,88800000.0
2008-03-19 06:07:00,0.9903,0.9903,0.9903,0.9903,90000000.0
2008-03-19 06:08:00,0.9903,0.9903,0.99,0.99,90600000.0
2008-03-19 06:09:00,0.99,0.99,0.99,0.99,88000000.0
2008-03-19 06:10:00,0.99,0.9902,0.99,0.9902,102000000.0
2008-03-19 06:11:00,0.9902,0.9902,0.9902,0.9902,85600000.0
2008-03-19 06:12:00,0.9902,0.9902,0.9902,0.9902,85600000.0
2008-03-19 06:13:00,0.9902,0.9902,0.9902,0.9902,88400000.0
2008-03-19 06:14:00,0.9902,0.9903,0.99,0.9903,87800000.0
2008-03-19 06:15:00,0.9903,0.9903,0.99,0.99005,63000000.0
2008-03-19 06:16:00,0.99005,0.9905,0.99005,0.9905,74000000.0
2008-03-19 06:17:00,0.9905,0.9905,0.9905,0.9905,87200000.0
2008-03-19 06:18:00,0.9905,0.9907,0.9905,0.9905,346800000.0
2008-03-19 06:19:00,0.9905,0.9905,0.9903,0.9903,657000000.0
2008-03-19 06:20:00,0.9903,0.9903,0.9903,0.9903,654000000.0
2008-03-19 06:21:00,0.9903,0.9903,0.99025,0.99025,1190400000.0
2008-03-19 06:22:00,0.9914,0.9916,0.9914,0.9915,2131600000.0
2008-03-19 06:23:00,0.9916,0.9916,0.9915,0.9915,2131600000.0
2008-03-19 06:24:00,0.99025,0.99045,0.99025,0.99045,2131600000.0
2008-03-19 06:25:00,0.99045,0.99045,0.99025,0.99025,1551600000.0
2008-03-19 06:27:00,0.9915,0.9916,0.9915,0.9916,1358600000.0
2008-03-19 06:28:00,0.9915,0.9915,0.9915,0.9915,1358600000.0
2008-03-19 06:29:00,0.9914,0.9914,0.991,0.9911,1358600000.0
2008-03-19 06:30:00,0.9912,0.9913,0.9911,0.9913,1358600000.0
2008-03-19 06:31:00,0.99025,0.99025,0.99015,0.99025,1358600000.0
2008-03-19 06:32:00,0.9913,0.9914,0.9913,0.9913,787200000.0
2008-03-19 06:34:00,0.99025,0.99025,0.99025,0.99025,787200000.0
2008-03-19 06:35:00,0.99025,0.9903,0.99025,0.9903,111200000.0
2008-03-19 06:36:00,0.9903,0.9903,0.9903,0.9903,87200000.0
2008-03-19 06:37:00,0.9903,0.9903,0.9903,0.9903,88000000.0
2008-03-19 06:38:00,0.9903,0.9903,0.9903,0.9903,86800000.0
2008-03-19 06:39:00,0.9903,0.9903,0.9903,0.9903,88400000.0
2008-03-19 06:40:00,0.9903,0.9903,0.9903,0.9903,88400000.0
2008-03-19 06:41:00,0.9903,0.9903,0.9903,0.9903,88000000.0
2008-03-19 06:42:00,0.9903,0.9903,0.9903,0.9903,90000000.0
2008-03-19 06:43:00,0.9903,0.9903,0.9903,0.9903,86800000.0
2008-03-19 06:44:00,0.9903,0.9903,0.9903,0.9903,88400000.0
2008-03-19 06:45:00,0.9903,0.9903,0.9903,0.9903,88000000.0
2008-03-19 06:46:00,0.9903,0.9903,0.9903,0.9903,85200000.0
2008-03-19 06:47:00,0.9903,0.9903,0.9903,0.9903,88400000.0
2008-03-19 06:48:00,0.9903,0.9903,0.9903,0.9903,88000000.0
2008-03-19 06:49:00,0.9903,0.9903,0.9903,0.9903,90400000.0
2008-03-19 06:50:00,0.9903,0.9903,0.9903,0.9903,88400000.0
2008-03-19 06:51:00,0.9903,0.9903,0.9903,0.9903,87200000.0
2008-03-19 06:52:00,0.9903,0.9903,0.9903,0.9903,89200000.0
2008-03-19 06:53:00,0.9903,0.9903,0.9902,0.9902,465800000.0
2008-03-19 06:54:00,0.9902,0.9902,0.9902,0.9902,654000000.0
2008-03-19 06:55:00,0.9902,0.99035,0.9902,0.9903,196000000.0
2008-03-19 06:56:00,0.9903,0.9903,0.9903,0.9903,88400000.0
2008-03-19 06:57:00,0.9903,0.99045,0.9903,0.99045,88400000.0
2008-03-19 06:58:00,0.99045,0.9906,0.99045,0.99055,97800000.0
2008-03-19 06:59:00,0.99055,0.99055,0.99055,0.99055,89600000.0
2008-03-19 07:00:00,0.99055,0.9907,0.99055,0.99055,245600000.0
2008-03-19 07:01:00,0.99055,0.9906,0.99055,0.9906,132800000.0
2008-03-19 07:02:00,0.9906,0.9906,0.9906,0.9906,87200000.0
2008-03-19 07:03:00,0.9906,0.9906,0.9906,0.9906,87600000.0
2008-03-19 07:04:00,0.9906,0.9906,0.9906,0.9906,87600000.0
2008-03-19 07:05:00,0.9906,0.9907,0.9906,0.9907,90000000.0
2008-03-19 07:06:00,0.9907,0.9907,0.9907,0.9907,87200000.0
2008-03-19 07:07:00,0.9907,0.9907,0.9907,0.9907,88000000.0
2008-03-19 07:08:00,0.9907,0.9907,0.9906,0.99065,169400000.0
2008-03-19 07:09:00,0.99065,0.9907,0.99065,0.9907,697800000.0
2008-03-19 07:10:00,0.9907,0.9907,0.9907,0.9907,652700000.0
2008-03-19 07:11:00,0.9907,0.9907,0.9907,0.9907,719400000.0
2008-03-19 07:12:00,0.9907,0.9915,0.9907,0.99085,674500000.0
2008-03-19 07:13:00,0.99085,0.991,0.99085,0.991,663200000.0
2008-03-19 07:14:00,0.991,0.9915,0.991,0.9915,346900000.0
2008-03-19 07:15:00,0.9915,0.9915,0.9915,0.9915,86400000.0
2008-03-19 07:16:00,0.9915,0.9915,0.99115,0.99135,99400000.0
2008-03-19 07:17:00,0.99135,0.99135,0.99115,0.99115,63100000.0
2008-03-19 07:18:00,0.99115,0.99125,0.9907,0.9908,456200000.0
2008-03-19 07:19:00,0.9908,0.9909,0.9908,0.9909,648000000.0
2008-03-19 07:20:00,0.9909,0.9909,0.9907,0.99085,651000000.0
2008-03-19 07:21:00,0.99085,0.99145,0.99085,0.99145,382000000.0
2008-03-19 07:22:00,0.99145,0.99145,0.9914,0.99145,174000000.0
2008-03-19 07:23:00,0.99145,0.99145,0.9914,0.99145,175600000.0
2008-03-19 07:24:00,0.99145,0.99145,0.99145,0.99145,174400000.0
2008-03-19 07:25:00,0.99145,0.9917,0.9914,0.9917,125200000.0
2008-03-19 07:26:00,0.9917,0.9917,0.9917,0.9917,88400000.0
2008-03-19 07:27:00,0.9917,0.9917,0.99165,0.99165,102000000.0
2008-03-19 07:28:00,0.99165,0.99165,0.9915,0.9915,164400000.0
2008-03-19 07:29:00,0.9915,0.9915,0.99095,0.99135,1371500000.0
2008-03-19 07:30:00,0.99135,0.99135,0.99135,0.99135,65400000.0
2008-03-19 07:31:00,0.99135,0.99135,0.99135,0.99135,66000000.0
2008-03-19 07:32:00,0.99135,0.99135,0.99135,0.99135,66600000.0
2008-03-19 07:33:00,0.99135,0.99135,0.99135,0.99135,66000000.0
2008-03-19 07:34:00,0.99135,0.99135,0.99135,0.99135,66000000.0
2008-03-19 07:35:00,0.99135,0.99135,0.99135,0.99135,66600000.0
2008-03-19 07:36:00,0.99135,0.99135,0.99135,0.99135,64200000.0
2008-03-19 07:37:00,0.99135,0.99135,0.99135,0.99135,66000000.0
2008-03-19 07:38:00,0.99135,0.99135,0.99095,0.99095,570000000.0
2008-03-19 07:39:00,0.99095,0.99135,0.99095,0.99095,1387100000.0
2008-03-19 07:40:00,0.9924,0.9924,0.9924,0.9924,1752000000.0
2008-03-19 07:41:00,0.99105,0.99105,0.99105,0.99105,1752000000.0
2008-03-19 07:42:00,0.9928,0.9928,0.9928,0.9928,1809600000.0
2008-03-19 07:43:00,0.99115,0.99115,0.99115,0.99115,1809600000.0
2008-03-19 07:44:00,0.99115,0.99115,0.99105,0.99105,486800000.0
2008-03-19 07:45:00,0.99105,0.9911,0.99105,0.9911,820600000.0
2008-03-19 07:46:00,0.9911,0.9911,0.9911,0.9911,525600000.0
2008-03-19 07:47:00,0.9911,0.9911,0.9911,0.9911,530400000.0
2008-03-19 07:48:00,0.9911,0.9911,0.9911,0.9911,520800000.0
2008-03-19 07:49:00,0.9911,0.99155,0.99105,0.99135,253800000.0
2008-03-19 07:50:00,0.99135,0.99135,0.99115,0.99125,178800000.0
2008-03-19 07:51:00,0.99125,0.99145,0.9912,0.99125,184000000.0
2008-03-19 07:52:00,0.99125,0.99185,0.99115,0.99165,180200000.0
2008-03-19 07:53:00,0.99165,0.99195,0.99155,0.99195,525000000.0
2008-03-19 07:54:00,0.99195,0.99245,0.9919,0.99235,888600000.0
2008-03-19 07:55:00,0.99235,0.99235,0.99175,0.99205,593400000.0
2008-03-19 07:56:00,0.99205,0.99205,0.99195,0.99195,1533400000.0
2008-03-19 07:57:00,0.99195,0.99195,0.99195,0.99195,176000000.0
2008-03-19 07:58:00,0.99195,0.99295,0.99185,0.99255,425600000.0
2008-03-19 07:59:00,0.99255,0.9929,0.99245,0.9926,356600000.0
2008-03-19 08:00:00,0.9926,0.9926,0.99195,0.99225,408000000.0
2008-03-19 08:01:00,0.99225,0.99235,0.9922,0.99235,104800000.0
2008-03-19 08:02:00,0.99235,0.99235,0.99135,0.9919,958300000.0
2008-03-19 08:03:00,0.9919,0.9919,0.9919,0.9919,748900000.0
2008-03-19 08:04:00,0.9919,0.9919,0.9919,0.9919,772700000.0
2008-03-19 08:05:00,0.9919,0.9919,0.99155,0.99155,1955600000.0
2008-03-19 08:06:00,0.99155,0.9919,0.9915,0.9919,606700000.0
2008-03-19 08:07:00,0.9919,0.9922,0.99165,0.9917,655600000.0
2008-03-19 08:08:00,0.9917,0.9917,0.99165,0.99165,1241000000.0
2008-03-19 08:09:00,0.99165,0.99195,0.9911,0.99195,934584000.0
2008-03-19 08:10:00,0.99195,0.99195,0.9912,0.99165,150432000.0
2008-03-19 08:11:00,0.99165,0.9917,0.99165,0.9917,75800000.0
2008-03-19 08:12:00,0.9917,0.9919,0.99165,0.99175,818900000.0
2008-03-19 08:13:00,0.99175,0.99205,0.99175,0.99175,1682400000.0
2008-03-19 08:14:00,0.99175,0.99195,0.9915,0.9919,371500000.0
2008-03-19 08:15:00,0.9919,0.9919,0.99155,0.99155,305900000.0
2008-03-19 08:16:00,0.99155,0.9917,0.99155,0.9917,222000000.0
2008-03-19 08:17:00,0.9917,0.9921,0.99155,0.9921,148900000.0
2008-03-19 08:18:00,0.9921,0.9921,0.9915,0.99155,271800000.0
2008-03-19 08:19:00,0.99155,0.9921,0.99155,0.9921,146400000.0
2008-03-19 08:20:00,0.9921,0.9921,0.9921,0.9921,85600000.0
2008-03-19 08:21:00,0.9921,0.9923,0.9921,0.9923,88400000.0
2008-03-19 08:22:00,0.9923,0.9924,0.9921,0.9923,89200000.0
2008-03-19 08:23:00,0.9923,0.9925,0.9922,0.9925,103000000.0
2008-03-19 08:24:00,0.9925,0.9925,0.9922,0.9923,103300000.0
2008-03-19 08:25:00,0.9923,0.9926,0.9923,0.9926,84900000.0
2008-03-19 08:26:00,0.9926,0.9927,0.9923,0.99235,66400000.0
2008-03-19 08:27:00,0.99235,0.9928,0.9923,0.9923,82600000.0
2008-03-19 08:28:00,0.9923,0.9925,0.9923,0.9925,93200000.0
2008-03-19 08:29:00,0.9925,0.9925,0.9925,0.9925,88400000.0
2008-03-19 08:30:00,0.9925,0.9925,0.9925,0.9925,86800000.0
2008-03-19 08:31:00,0.9925,0.9925,0.9925,0.9925,88400000.0
2008-03-19 08:32:00,0.9925,0.9925,0.9925,0.9925,88000000.0
2008-03-19 08:33:00,0.9925,0.9925,0.99235,0.99235,167600000.0
2008-03-19 08:34:00,0.99235,0.9925,0.99235,0.9924,130200000.0
2008-03-19 08:35:00,0.9924,0.99255,0.9923,0.9925,79500000.0
2008-03-19 08:36:00,0.9925,0.9926,0.9925,0.9925,88200000.0
2008-03-19 08:37:00,0.9925,0.9925,0.9923,0.9924,93000000.0
2008-03-19 08:38:00,0.9924,0.9926,0.9924,0.9926,92800000.0
2008-03-19 08:39:00,0.9926,0.9926,0.9925,0.9926,87600000.0
2008-03-19 08:40:00,0.9926,0.9926,0.9925,0.9925,87600000.0
2008-03-19 08:41:00,0.9925,0.9928,0.9925,0.9928,91000000.0
2008-03-19 08:42:00,0.9928,0.9929,0.9926,0.9928,83600000.0
2008-03-19 08:43:00,0.9928,0.9928,0.99275,0.9928,137300000.0
2008-03-19 08:44:00,0.9928,0.9928,0.9926,0.9928,114300000.0
2008-03-19 08:45:00,0.9928,0.9928,0.9927,0.9927,44700000.0
2008-03-19 08:46:00,0.9927,0.9927,0.9927,0.9927,43400000.0
2008-03-19 08:47:00,0.9927,0.9927,0.9927,0.9927,43400000.0
2008-03-19 08:48:00,0.9927,0.9927,0.99255,0.9926,60000000.0
2008-03-19 08:49:00,0.9926,0.9926,0.9925,0.9925,121000000.0
2008-03-19 08:50:00,0.9925,0.9925,0.9923,0.99245,122800000.0
2008-03-19 08:51:00,0.99245,0.99245,0.9923,0.9923,121200000.0
2008-03-19 08:52:00,0.9923,0.9923,0.9923,0.9923,87600000.0
2008-03-19 08:53:00,0.9923,0.9923,0.9923,0.9923,87200000.0
2008-03-19 08:54:00,0.9923,0.9923,0.9922,0.9922,86400000.0
2008-03-19 08:55:00,0.9922,0.99235,0.9922,0.99235,144200000.0
2008-03-19 08:56:00,0.99235,0.99245,0.99235,0.9924,133600000.0
2008-03-19 08:57:00,0.9924,0.9925,0.9924,0.9925,86400000.0
2008-03-19 08:58:00,0.9925,0.9925,0.99225,0.9924,134700000.0
2008-03-19 08:59:00,0.9924,0.9927,0.99235,0.9927,95500000.0
2008-03-19 09:00:00,0.9927,0.9927,0.9926,0.9926,461600000.0
2008-03-19 09:01:00,0.9926,0.9927,0.9926,0.9927,95700000.0
2008-03-19 09:02:00,0.9927,0.99275,0.99255,0.9927,95600000.0
2008-03-19 09:03:00,0.9927,0.9927,0.9926,0.9926,101900000.0
2008-03-19 09:04:00,0.9926,0.9927,0.9925,0.9927,99400000.0
2008-03-19 09:05:00,0.9927,0.9927,0.9927,0.9927,102600000.0
2008-03-19 09:06:00,0.9927,0.9927,0.9927,0.9927,122000000.0
2008-03-19 09:07:00,0.9927,0.9927,0.9927,0.9927,131000000.0
2008-03-19 09:08:00,0.9927,0.9928,0.9927,0.9928,93500000.0
2008-03-19 09:09:00,0.9928,0.9928,0.9928,0.9928,85600000.0
2008-03-19 09:10:00,0.9928,0.9928,0.9928,0.9928,85600000.0
2008-03-19 09:11:00,0.9928,0.9928,0.9926,0.9927,86000000.0
2008-03-19 09:12:00,0.9927,0.9935,0.9927,0.99325,256500000.0
2008-03-19 09:13:00,0.99325,0.9933,0.9932,0.9932,408800000.0
2008-03-19 09:14:00,0.9932,0.9935,0.99245,0.99255,386500000.0
2008-03-19 09:15:00,0.99255,0.9931,0.99255,0.9931,457700000.0
2008-03-19 09:16:00,0.9931,0.99325,0.9931,0.9931,544500000.0
2008-03-19 09:17:00,0.9931,0.9943,0.9931,0.9943,173300000.0
2008-03-19 09:18:00,0.9943,0.9943,0.99375,0.994,102400000.0
2008-03-19 09:19:00,0.994,0.9942,0.994,0.994,89200000.0
2008-03-19 09:20:00,0.994,0.994,0.994,0.994,84400000.0
2008-03-19 09:21:00,0.994,0.994,0.99365,0.9937,88600000.0
2008-03-19 09:22:00,0.9937,0.9938,0.99345,0.9937,451300000.0
2008-03-19 09:23:00,0.9937,0.99385,0.9936,0.9938,395900000.0
2008-03-19 09:24:00,0.9938,0.9938,0.99365,0.9937,174400000.0
2008-03-19 09:25:00,0.9937,0.9937,0.9937,0.9937,85200000.0
2008-03-19 09:26:00,0.9937,0.9937,0.9935,0.9935,102000000.0
2008-03-19 09:27:00,0.9935,0.9936,0.99335,0.9935,113700000.0
2008-03-19 09:28:00,0.9935,0.994,0.9935,0.994,125600000.0
2008-03-19 09:29:00,0.994,0.9941,0.9938,0.9938,112600000.0
2008-03-19 09:30:00,0.9938,0.9938,0.99355,0.9936,143900000.0
2008-03-19 09:31:00,0.9936,0.9941,0.9935,0.9939,146500000.0
2008-03-19 09:32:00,0.9939,0.9939,0.9936,0.9938,118200000.0
2008-03-19 09:33:00,0.9938,0.994,0.9938,0.994,86800000.0
2008-03-19 09:34:00,0.994,0.9948,0.994,0.994,437500000.0
2008-03-19 09:35:00,0.994,0.9945,0.994,0.9945,106600000.0
2008-03-19 09:36:00,0.9945,0.9945,0.9939,0.994,86400000.0
2008-03-19 09:37:00,0.994,0.9943,0.9937,0.9937,157300000.0
2008-03-19 09:38:00,0.9937,0.9937,0.9937,0.9937,129000000.0
2008-03-19 09:39:00,0.9937,0.9937,0.9935,0.9936,110800000.0
2008-03-19 09:40:00,0.9936,0.9936,0.9935,0.9935,88800000.0
2008-03-19 09:41:00,0.9935,0.9937,0.9934,0.9934,102200000.0
2008-03-19 09:42:00,0.9934,0.9934,0.9934,0.9934,87600000.0
2008-03-19 09:43:00,0.9934,0.9934,0.9932,0.9933,81400000.0
2008-03-19 09:44:00,0.9933,0.9933,0.99275,0.993,94800000.0
2008-03-19 09:45:00,0.993,0.9931,0.9928,0.9931,90300000.0
2008-03-19 09:46:00,0.9931,0.99325,0.9928,0.9929,96200000.0
2008-03-19 09:47:00,0.9929,0.993,0.9929,0.993,123000000.0
2008-03-19 09:48:00,0.993,0.9931,0.993,0.993,107600000.0
2008-03-19 09:49:00,0.993,0.993,0.993,0.993,124600000.0
2008-03-19 09:50:00,0.993,0.993,0.993,0.993,89000000.0
2008-03-19 09:51:00,0.993,0.993,0.99285,0.99285,66600000.0
2008-03-19 09:52:00,0.99285,0.99285,0.9927,0.99275,59400000.0
2008-03-19 09:53:00,0.9927,0.9927,0.9924,0.9924,160700000.0
2008-03-19 09:54:00,0.9924,0.9924,0.9924,0.9924,240900000.0
2008-03-19 09:55:00,0.9924,0.9925,0.9924,0.9925,115700000.0
2008-03-19 09:56:00,0.9925,0.9925,0.9924,0.99245,155600000.0
2008-03-19 09:57:00,0.99245,0.9927,0.99235,0.9925,307100000.0
2008-03-19 09:58:00,0.9925,0.9927,0.99245,0.9927,501700000.0
2008-03-19 09:59:00,0.9927,0.9927,0.99265,0.99265,226800000.0
2008-03-19 10:00:00,0.99265,0.99275,0.9924,0.99275,171800000.0
2008-03-19 10:01:00,0.99275,0.99275,0.99245,0.99265,789300000.0
2008-03-19 10:02:00,0.99265,0.99305,0.99245,0.99305,169700000.0
2008-03-19 10:03:00,0.99305,0.99305,0.9928,0.9928,124600000.0
2008-03-19 10:04:00,0.9928,0.9928,0.9928,0.9928,130800000.0
2008-03-19 10:05:00,0.9928,0.9928,0.9928,0.9928,130200000.0
2008-03-19 10:06:00,0.9928,0.9928,0.9928,0.9928,129600000.0
2008-03-19 10:07:00,0.9928,0.9929,0.9928,0.9929,100800000.0
2008-03-19 10:08:00,0.9929,0.9929,0.9929,0.9929,88400000.0
2008-03-19 10:09:00,0.9929,0.993,0.9929,0.993,90200000.0
2008-03-19 10:10:00,0.993,0.993,0.99235,0.9927,114300000.0
2008-03-19 10:11:00,0.9927,0.99275,0.9927,0.99275,148300000.0
2008-03-19 10:12:00,0.99275,0.99275,0.9927,0.9927,186000000.0
2008-03-19 10:13:00,0.9927,0.9927,0.9927,0.9927,277900000.0
2008-03-19 10:14:00,0.9927,0.9927,0.9927,0.9927,130800000.0
2008-03-19 10:15:00,0.9927,0.9927,0.9927,0.9927,134400000.0
2008-03-19 10:16:00,0.9927,0.99275,0.9927,0.99275,71300000.0
2008-03-19 10:17:00,0.99275,0.99275,0.99275,0.99275,66000000.0
2008-03-19 10:18:00,0.99275,0.9931,0.99275,0.9928,86300000.0
2008-03-19 10:19:00,0.9928,0.9928,0.9927,0.9928,114100000.0
2008-03-19 10:20:00,0.9928,0.9928,0.9928,0.9928,86400000.0
2008-03-19 10:21:00,0.9928,0.9928,0.9927,0.9927,86400000.0
2008-03-19 10:22:00,0.9927,0.9927,0.99235,0.9924,89200000.0
2008-03-19 10:23:00,0.9924,0.9924,0.9922,0.9922,89200000.0
2008-03-19 10:24:00,0.9922,0.9922,0.9916,0.9916,115300000.0
2008-03-19 10:25:00,0.9916,0.9919,0.9916,0.99175,112900000.0
2008-03-19 10:26:00,0.99175,0.992,0.99175,0.99195,89400000.0
2008-03-19 10:27:00,0.99195,0.9921,0.99195,0.992,107400000.0
2008-03-19 10:28:00,0.992,0.9925,0.992,0.9925,125900000.0
2008-03-19 10:29:00,0.9925,0.9925,0.99175,0.99175,101800000.0
2008-03-19 10:30:00,0.99175,0.99195,0.9917,0.9918,105200000.0
2008-03-19 10:31:00,0.9918,0.9918,0.99075,0.9908,92000000.0
2008-03-19 10:32:00,0.9908,0.99165,0.9908,0.9916,117000000.0
2008-03-19 10:33:00,0.9915,0.9915,0.99125,0.9915,92000000.0
2008-03-19 10:34:00,0.9915,0.9915,0.9913,0.9913,88500000.0
2008-03-19 10:35:00,0.9913,0.9913,0.9902,0.9902,97800000.0
2008-03-19 10:36:00,0.9902,0.9905,0.9889,0.989,103600000.0
2008-03-19 10:37:00,0.989,0.9893,0.9889,0.9893,177400000.0
2008-03-19 10:38:00,0.9893,0.98945,0.98905,0.9892,136700000.0
2008-03-19 10:39:00,0.9892,0.9892,0.98885,0.98885,69900000.0
2008-03-19 10:40:00,0.98885,0.989,0.9886,0.98865,84800000.0
2008-03-19 10:41:00,0.98865,0.9888,0.9883,0.98835,148800000.0
2008-03-19 10:42:00,0.98835,0.9885,0.9875,0.9876,115100000.0
2008-03-19 10:43:00,0.9876,0.988,0.9876,0.9879,191900000.0
2008-03-19 10:44:00,0.9879,0.9881,0.9879,0.9879,247500000.0
2008-03-19 10:45:00,0.9879,0.988,0.9879,0.9879,108900000.0
2008-03-19 10:46:00,0.9879,0.9882,0.9879,0.9881,87800000.0
2008-03-19 10:47:00,0.9881,0.9881,0.988,0.988,84800000.0
2008-03-19 10:48:00,0.988,0.988,0.98765,0.9877,102800000.0
2008-03-19 10:49:00,0.9877,0.98805,0.9877,0.98805,1693600000.0
2008-03-19 10:50:00,0.98805,0.9897,0.9877,0.98965,431500000.0
2008-03-19 10:51:00,0.98965,0.99,0.989,0.99,363700000.0
2008-03-19 10:52:00,0.99,0.9904,0.99,0.99,215100000.0
2008-03-19 10:53:00,0.99,0.9902,0.9892,0.9896,253700000.0
2008-03-19 10:54:00,0.9896,0.99055,0.98955,0.99055,1049500000.0
2008-03-19 10:55:00,0.99055,0.99055,0.99005,0.99005,1609600000.0
2008-03-19 10:56:00,0.99005,0.99055,0.99005,0.9905,1476000000.0
2008-03-19 10:57:00,0.99055,0.99055,0.99015,0.99015,1189200000.0
2008-03-19 10:58:00,0.99015,0.99015,0.99015,0.99015,856000000.0
2008-03-19 10:59:00,0.99015,0.9904,0.99005,0.99005,996000000.0
2008-03-19 11:00:00,0.99005,0.99005,0.9896,0.9896,516200000.0
2008-03-19 11:01:00,0.9896,0.98985,0.98945,0.9895,478800000.0
2008-03-19 11:02:00,0.9895,0.98965,0.9891,0.9891,372000000.0
2008-03-19 11:03:00,0.9891,0.9893,0.9891,0.9892,112200000.0
2008-03-19 11:04:00,0.9892,0.9892,0.9886,0.989,268700000.0
2008-03-19 11:05:00,0.989,0.989,0.9889,0.9889,607600000.0
2008-03-19 11:06:00,0.9888,0.9889,0.9882,0.9882,733300000.0
2008-03-19 11:07:00,0.98825,0.9884,0.9882,0.9882,86000000.0
2008-03-19 11:08:00,0.9882,0.9885,0.98815,0.9882,91100000.0
2008-03-19 11:09:00,0.9882,0.9895,0.9877,0.98875,978300000.0
2008-03-19 11:10:00,0.98875,0.98995,0.9887,0.9895,392300000.0
2008-03-19 11:11:00,0.9895,0.99,0.9895,0.9896,600700000.0
2008-03-19 11:12:00,0.9896,0.9896,0.9895,0.9895,1257400000.0
2008-03-19 11:13:00,0.9895,0.9896,0.9892,0.9893,183600000.0
2008-03-19 11:14:00,0.9893,0.9893,0.9887,0.9888,249400000.0
2008-03-19 11:15:00,0.9888,0.9888,0.9887,0.9887,143400000.0
2008-03-19 11:16:00,0.9887,0.9891,0.9886,0.9891,273300000.0
2008-03-19 11:17:00,0.9891,0.9896,0.9888,0.9888,624500000.0
2008-03-19 11:18:00,0.9888,0.9888,0.988,0.9882,181500000.0
2008-03-19 11:19:00,0.9882,0.98835,0.9882,0.98835,109600000.0
2008-03-19 11:20:00,0.98835,0.9893,0.98835,0.9893,471400000.0
2008-03-19 11:21:00,0.9893,0.9895,0.98895,0.9895,481700000.0
2008-03-19 11:22:00,0.9895,0.99,0.9895,0.99,225800000.0
2008-03-19 11:23:00,0.99,0.99005,0.98965,0.9898,150500000.0
2008-03-19 11:24:00,0.9898,0.9898,0.9886,0.9887,192900000.0
2008-03-19 11:25:00,0.9887,0.9894,0.9884,0.98865,455000000.0
2008-03-19 11:26:00,0.98865,0.9892,0.9885,0.9892,143300000.0
2008-03-19 11:27:00,0.9892,0.9892,0.9889,0.989,123100000.0
2008-03-19 11:28:00,0.989,0.9894,0.989,0.9894,313200000.0
2008-03-19 11:29:00,0.9894,0.9894,0.989,0.9892,383500000.0
2008-03-19 11:30:00,0.9892,0.9896,0.989,0.989,120600000.0
2008-03-19 11:31:00,0.9904,0.9904,0.989,0.99,560100000.0
2008-03-19 11:32:00,0.99,0.99105,0.99,0.99105,286700000.0
2008-03-19 11:33:00,0.99105,0.9918,0.9908,0.9912,166100000.0
2008-03-19 11:34:00,0.9912,0.9912,0.9912,0.9912,86000000.0
2008-03-19 11:35:00,0.9912,0.9916,0.9912,0.99125,101500000.0
2008-03-19 11:36:00,0.9913,0.9917,0.9912,0.9914,509300000.0
2008-03-19 11:37:00,0.9914,0.9919,0.99135,0.9916,172200000.0
2008-03-19 11:38:00,0.9916,0.9931,0.9916,0.9931,314500000.0
2008-03-19 11:39:00,0.9933,0.9933,0.9927,0.9928,86200000.0
2008-03-19 11:40:00,0.9928,0.9928,0.992,0.9925,195100000.0
2008-03-19 11:41:00,0.99255,0.9926,0.99225,0.99255,436800000.0
2008-03-19 11:42:00,0.9926,0.9926,0.9921,0.99215,581200000.0
2008-03-19 11:43:00,0.9923,0.9948,0.9921,0.994,320500000.0
2008-03-19 11:44:00,0.994,0.994,0.9935,0.9935,116400000.0
2008-03-19 11:45:00,0.9935,0.9935,0.993,0.993,283600000.0
2008-03-19 11:46:00,0.993,0.99385,0.993,0.99385,724900000.0
2008-03-19 11:47:00,0.99385,0.99385,0.99335,0.9936,753000000.0
2008-03-19 11:48:00,0.9936,0.9943,0.99305,0.9933,323800000.0
2008-03-19 11:49:00,0.9933,0.9933,0.9931,0.9931,84700000.0
2008-03-19 11:50:00,0.9931,0.99315,0.9931,0.99315,100300000.0
2008-03-19 11:51:00,0.99315,0.9932,0.9931,0.9932,318900000.0
2008-03-19 11:52:00,0.9932,0.9932,0.9932,0.9932,240900000.0
2008-03-19 11:53:00,0.9932,0.9933,0.993,0.993,149400000.0
2008-03-19 11:54:00,0.993,0.9932,0.9926,0.99275,97800000.0
2008-03-19 11:55:00,0.99275,0.99275,0.9925,0.99255,143300000.0
2008-03-19 11:56:00,0.99255,0.9926,0.9917,0.992,288300000.0
2008-03-19 11:57:00,0.992,0.9926,0.992,0.9924,304900000.0
2008-03-19 11:58:00,0.9924,0.993,0.9924,0.993,405700000.0
2008-03-19 11:59:00,0.993,0.9935,0.9924,0.99295,236100000.0
2008-03-19 12:00:00,0.99295,0.99375,0.99285,0.9932,429200000.0
2008-03-19 12:01:00,0.9932,0.9933,0.9929,0.9929,110400000.0
2008-03-19 12:02:00,0.9929,0.9934,0.9929,0.9934,386500000.0
2008-03-19 12:03:00,0.9934,0.9941,0.9934,0.9934,128600000.0
2008-03-19 12:04:00,0.9934,0.9936,0.9932,0.9936,180500000.0
2008-03-19 12:05:00,0.9936,0.9936,0.9935,0.9935,118600000.0
2008-03-19 12:06:00,0.9935,0.9936,0.9934,0.9936,104700000.0
2008-03-19 12:07:00,0.9936,0.9936,0.993,0.993,106100000.0
2008-03-19 12:08:00,0.993,0.993,0.9926,0.9926,236400000.0
2008-03-19 12:09:00,0.9926,0.9926,0.9923,0.9924,94400000.0
2008-03-19 12:10:00,0.9924,0.9924,0.9923,0.9923,86400000.0
2008-03-19 12:11:00,0.9923,0.99235,0.9921,0.9922,108000000.0
2008-03-19 12:12:00,0.9922,0.99255,0.9922,0.9924,235900000.0
2008-03-19 12:13:00,0.9924,0.9933,0.9922,0.9925,698900000.0
2008-03-19 12:14:00,0.9925,0.9928,0.9922,0.9928,138500000.0
2008-03-19 12:15:00,0.9928,0.9928,0.9922,0.9922,119200000.0
2008-03-19 12:16:00,0.99235,0.9925,0.9921,0.9921,126200000.0
2008-03-19 12:17:00,0.9921,0.9924,0.9921,0.9921,138200000.0
2008-03-19 12:18:00,0.9921,0.9922,0.9921,0.9922,139900000.0
2008-03-19 12:19:00,0.9922,0.9922,0.9921,0.9922,104400000.0
2008-03-19 12:20:00,0.9922,0.9922,0.9922,0.9922,161500000.0
2008-03-19 12:21:00,0.9922,0.9924,0.9922,0.9924,166100000.0
2008-03-19 12:22:00,0.9924,0.9927,0.9922,0.9925,141200000.0
2008-03-19 12:23:00,0.9925,0.9925,0.9925,0.9925,85600000.0
2008-03-19 12:24:00,0.9925,0.9935,0.9925,0.9933,353100000.0
2008-03-19 12:25:00,0.9933,0.9933,0.9925,0.9927,765600000.0
2008-03-19 12:26:00,0.9927,0.9927,0.9926,0.9926,876000000.0
2008-03-19 12:27:00,0.9926,0.9926,0.9926,0.9926,868000000.0
2008-03-19 12:28:00,0.9926,0.9927,0.9925,0.9927,135200000.0
2008-03-19 12:29:00,0.9927,0.9927,0.9925,0.9925,89000000.0
2008-03-19 12:30:00,0.9925,0.9926,0.9925,0.9926,87400000.0
2008-03-19 12:31:00,0.9926,0.99295,0.9925,0.99295,130000000.0
2008-03-19 12:32:00,0.99295,0.99295,0.9925,0.99255,471600000.0
2008-03-19 12:33:00,0.99255,0.99255,0.9923,0.9923,326100000.0
2008-03-19 12:34:00,0.9923,0.9924,0.9921,0.9924,435800000.0
2008-03-19 12:35:00,0.9924,0.9924,0.9921,0.9921,96600000.0
2008-03-19 12:36:00,0.9921,0.9921,0.9915,0.9915,89100000.0
2008-03-19 12:37:00,0.9916,0.9921,0.99155,0.9921,332900000.0
2008-03-19 12:38:00,0.9921,0.9922,0.99155,0.99155,308300000.0
2008-03-19 12:39:00,0.99155,0.9917,0.99155,0.9916,195600000.0
2008-03-19 12:40:00,0.9916,0.9916,0.99155,0.9916,98900000.0
2008-03-19 12:41:00,0.9916,0.99165,0.99155,0.99155,113400000.0
2008-03-19 12:42:00,0.99155,0.99155,0.99155,0.99155,174400000.0
2008-03-19 12:43:00,0.99155,0.9918,0.99155,0.9918,117200000.0
2008-03-19 12:44:00,0.9918,0.99265,0.9917,0.99265,127500000.0
2008-03-19 12:45:00,0.99265,0.99265,0.9925,0.9926,104000000.0
2008-03-19 12:46:00,0.9926,0.9929,0.9925,0.99275,542800000.0
2008-03-19 12:47:00,0.99275,0.99285,0.9927,0.99285,627300000.0
2008-03-19 12:48:00,0.99285,0.99325,0.99285,0.9931,528000000.0
2008-03-19 12:49:00,0.9931,0.9931,0.9928,0.9928,454300000.0
2008-03-19 12:50:00,0.9928,0.9928,0.9923,0.9923,559100000.0
2008-03-19 12:51:00,0.9923,0.99235,0.9923,0.9923,903700000.0
2008-03-19 12:52:00,0.9923,0.9925,0.99185,0.9923,357400000.0
2008-03-19 12:53:00,0.9923,0.99265,0.9923,0.9925,302500000.0
2008-03-19 12:54:00,0.9925,0.9928,0.9925,0.9928,97300000.0
2008-03-19 12:55:00,0.9928,0.9928,0.99265,0.99265,592800000.0
2008-03-19 12:56:00,0.99265,0.99265,0.99265,0.99265,899100000.0
2008-03-19 12:57:00,0.99265,0.993,0.99265,0.993,759200000.0
2008-03-19 12:58:00,0.993,0.9932,0.993,0.9932,86900000.0
2008-03-19 12:59:00,0.9932,0.9933,0.9932,0.9932,93800000.0
2008-03-19 13:00:00,0.9932,0.9932,0.9932,0.9932,87400000.0
2008-03-19 13:01:00,0.9932,0.9933,0.9932,0.9932,102500000.0
2008-03-19 13:02:00,0.9932,0.9933,0.9932,0.9932,85200000.0
2008-03-19 13:03:00,0.9932,0.994,0.9932,0.994,86400000.0
2008-03-19 13:04:00,0.994,0.9942,0.9936,0.9936,138400000.0
2008-03-19 13:05:00,0.9936,0.9938,0.9936,0.9936,108000000.0
2008-03-19 13:06:00,0.9936,0.9937,0.9936,0.9937,92100000.0
2008-03-19 13:07:00,0.9937,0.9939,0.9935,0.9936,93700000.0
2008-03-19 13:08:00,0.9936,0.99395,0.9935,0.9937,88600000.0
2008-03-19 13:09:00,0.9937,0.9938,0.9937,0.9938,86800000.0
2008-03-19 13:10:00,0.9938,0.9949,0.9937,0.9942,143900000.0
2008-03-19 13:11:00,0.9942,0.9947,0.99405,0.99405,272500000.0
2008-03-19 13:12:00,0.99405,0.99455,0.99405,0.99425,230700000.0
2008-03-19 13:13:00,0.99425,0.99475,0.99415,0.9943,597300000.0
2008-03-19 13:14:00,0.9943,0.9945,0.9943,0.9945,926700000.0
2008-03-19 13:15:00,0.9945,0.9947,0.9945,0.9945,194100000.0
2008-03-19 13:16:00,0.9945,0.9945,0.9941,0.9943,280400000.0
2008-03-19 13:17:00,0.9943,0.9944,0.9942,0.9944,85100000.0
2008-03-19 13:18:00,0.9944,0.9945,0.9943,0.9944,87100000.0
2008-03-19 13:19:00,0.9944,0.9944,0.9944,0.9944,86400000.0
2008-03-19 13:20:00,0.9944,0.9944,0.9941,0.9943,92300000.0
2008-03-19 13:21:00,0.9943,0.9943,0.9942,0.9943,86800000.0
2008-03-19 13:22:00,0.9943,0.9945,0.99425,0.9943,129200000.0
2008-03-19 13:23:00,0.9943,0.9948,0.9943,0.9948,90400000.0
2008-03-19 13:24:00,0.9948,0.9948,0.9943,0.9943,126900000.0
2008-03-19 13:25:00,0.9943,0.9945,0.99425,0.9944,212600000.0
2008-03-19 13:26:00,0.9944,0.9946,0.9943,0.9943,91900000.0
2008-03-19 13:27:00,0.9943,0.9948,0.9943,0.9948,138700000.0
2008-03-19 13:28:00,0.9947,0.9947,0.9943,0.9944,117700000.0
2008-03-19 13:29:00,0.9944,0.9947,0.9944,0.9946,95600000.0
2008-03-19 13:30:00,0.9946,0.9946,0.9942,0.9943,94600000.0
2008-03-19 13:31:00,0.9943,0.9945,0.9942,0.9943,89500000.0
2008-03-19 13:32:00,0.9943,0.9946,0.9943,0.9946,199400000.0
2008-03-19 13:33:00,0.9946,0.9948,0.9943,0.9946,328900000.0
2008-03-19 13:34:00,0.9946,0.9946,0.9943,0.9945,134400000.0
2008-03-19 13:35:00,0.9945,0.9949,0.9945,0.99455,107400000.0
2008-03-19 13:36:00,0.99455,0.9949,0.9945,0.9945,99600000.0
2008-03-19 13:37:00,0.9945,0.9951,0.9945,0.9951,139700000.0
2008-03-19 13:38:00,0.9951,0.9951,0.9945,0.9948,100200000.0
2008-03-19 13:39:00,0.9948,0.9948,0.9947,0.9947,100700000.0
2008-03-19 13:40:00,0.9947,0.995,0.9947,0.995,102800000.0
2008-03-19 13:41:00,0.995,0.9953,0.9948,0.9952,156700000.0
2008-03-19 13:42:00,0.9952,0.9958,0.9952,0.9956,127900000.0
2008-03-19 13:43:00,0.9956,0.99635,0.9956,0.9961,105000000.0
2008-03-19 13:44:00,0.9961,0.9965,0.9961,0.9961,121200000.0
2008-03-19 13:45:00,0.9961,0.9962,0.9961,0.9961,106200000.0
2008-03-19 13:46:00,0.9961,0.9968,0.996,0.99665,101400000.0
2008-03-19 13:47:00,0.99665,0.9971,0.99665,0.9968,92900000.0
2008-03-19 13:48:00,0.9968,0.9969,0.9964,0.9966,101100000.0
2008-03-19 13:49:00,0.9966,0.997,0.9964,0.997,94700000.0
2008-03-19 13:50:00,0.997,0.9975,0.997,0.9974,86700000.0
2008-03-19 13:51:00,0.9974,0.9974,0.997,0.9971,70600000.0
2008-03-19 13:52:00,0.9971,0.9972,0.99675,0.9968,101400000.0
2008-03-19 13:53:00,0.9968,0.997,0.9968,0.997,103500000.0
2008-03-19 13:54:00,0.997,0.9972,0.9969,0.9971,95900000.0
2008-03-19 13:55:00,0.99705,0.9971,0.9965,0.9968,141500000.0
2008-03-19 13:56:00,0.9968,0.997,0.9965,0.9969,103000000.0
2008-03-19 13:57:00,0.9969,0.9976,0.9969,0.9976,258800000.0
2008-03-19 13:58:00,0.9976,0.9985,0.9976,0.9983,99200000.0
2008-03-19 13:59:00,0.9983,0.9988,0.9982,0.9986,86100000.0
2008-03-19 14:00:00,0.9986,0.9987,0.9985,0.9986,86800000.0
2008-03-19 14:01:00,0.9986,0.9987,0.9983,0.9983,94400000.0
2008-03-19 14:02:00,0.9983,0.9983,0.9978,0.9978,124700000.0
2008-03-19 14:03:00,0.9978,0.99805,0.9978,0.99805,156800000.0
2008-03-19 14:04:00,0.99805,0.9981,0.99785,0.99785,196600000.0
2008-03-19 14:05:00,0.99785,0.9982,0.9978,0.9978,155200000.0
2008-03-19 14:06:00,0.9979,0.9981,0.9979,0.998,222000000.0
2008-03-19 14:07:00,0.998,0.9981,0.9977,0.9977,249400000.0
2008-03-19 14:08:00,0.9977,0.9978,0.9973,0.9973,226500000.0
2008-03-19 14:09:00,0.9973,0.9977,0.9973,0.9975,287700000.0
2008-03-19 14:10:00,0.9975,0.9979,0.9975,0.9978,248400000.0
2008-03-19 14:11:00,0.99775,0.9983,0.9976,0.9983,273300000.0
2008-03-19 14:12:00,0.9983,0.9985,0.99805,0.9985,232500000.0
2008-03-19 14:13:00,0.9985,0.9986,0.9982,0.9983,174500000.0
2008-03-19 14:14:00,0.9983,0.9984,0.9979,0.998,260800000.0
2008-03-19 14:15:00,0.998,0.9981,0.9978,0.9978,182800000.0
2008-03-19 14:16:00,0.9978,0.9978,0.9974,0.9974,151900000.0
2008-03-19 14:17:00,0.9974,0.99745,0.9973,0.9974,190200000.0
2008-03-19 14:18:00,0.9974,0.9975,0.9974,0.9975,208700000.0
2008-03-19 14:19:00,0.9975,0.9977,0.99745,0.99755,204800000.0
2008-03-19 14:20:00,0.99755,0.9979,0.99755,0.9979,311100000.0
2008-03-19 14:21:00,0.998,0.99815,0.99795,0.99815,327600000.0
2008-03-19 14:22:00,0.99815,0.9984,0.998,0.9981,156500000.0
2008-03-19 14:23:00,0.9981,0.9983,0.9981,0.99825,182300000.0
2008-03-19 14:24:00,0.9983,0.9983,0.9975,0.9975,248900000.0
2008-03-19 14:25:00,0.9975,0.9979,0.9975,0.9979,220300000.0
2008-03-19 14:26:00,0.9979,0.9979,0.9975,0.9975,233700000.0
2008-03-19 14:27:00,0.9975,0.9978,0.9973,0.9976,173000000.0
2008-03-19 14:28:00,0.9976,0.9977,0.9973,0.9973,147300000.0
2008-03-19 14:29:00,0.9973,0.9977,0.9973,0.9975,126100000.0
2008-03-19 14:30:00,0.9975,0.9975,0.9972,0.9973,120100000.0
2008-03-19 14:31:00,0.9973,0.9975,0.9972,0.99745,122300000.0
2008-03-19 14:32:00,0.99745,0.9976,0.9968,0.9968,220000000.0
2008-03-19 14:33:00,0.9968,0.9968,0.99625,0.9967,165900000.0
2008-03-19 14:34:00,0.9967,0.9971,0.9964,0.9968,167800000.0
2008-03-19 14:35:00,0.9968,0.997,0.9964,0.9965,107400000.0
2008-03-19 14:36:00,0.9965,0.99685,0.9965,0.9967,153200000.0
2008-03-19 14:37:00,0.9967,0.9969,0.9966,0.9967,140600000.0
2008-03-19 14:38:00,0.9967,0.9968,0.9966,0.9966,142600000.0
2008-03-19 14:39:00,0.99665,0.99675,0.99645,0.9967,135500000.0
2008-03-19 14:40:00,0.9967,0.9967,0.99665,0.99665,180500000.0
2008-03-19 14:41:00,0.99665,0.99695,0.99665,0.99695,301800000.0
2008-03-19 14:42:00,0.99695,0.99705,0.99685,0.99695,252900000.0
2008-03-19 14:43:00,0.99695,0.997,0.99685,0.99695,248300000.0
2008-03-19 14:44:00,0.99695,0.99695,0.9968,0.9968,151300000.0
2008-03-19 14:45:00,0.9968,0.9969,0.9968,0.9969,92200000.0
2008-03-19 14:46:00,0.9969,0.997,0.9969,0.99695,113900000.0
2008-03-19 14:47:00,0.99695,0.99705,0.99695,0.99705,200400000.0
2008-03-19 14:48:00,0.99705,0.99735,0.99705,0.99735,265100000.0
2008-03-19 14:49:00,0.99735,0.99775,0.99725,0.99755,254400000.0
2008-03-19 14:50:00,0.99755,0.9978,0.9973,0.9973,174300000.0
2008-03-19 14:51:00,0.9973,0.99735,0.99725,0.99735,233200000.0
2008-03-19 14:52:00,0.99735,0.99765,0.99735,0.99755,292300000.0
2008-03-19 14:53:00,0.99755,0.99765,0.99755,0.99755,224900000.0
2008-03-19 14:54:00,0.99755,0.99775,0.99755,0.99755,298200000.0
2008-03-19 14:55:00,0.99755,0.99765,0.99755,0.9976,262300000.0
2008-03-19 14:56:00,0.9976,0.9977,0.9976,0.9976,89800000.0
2008-03-19 14:57:00,0.9976,0.99835,0.9976,0.99825,201400000.0
2008-03-19 14:58:00,0.99825,0.99875,0.99825,0.99835,144200000.0
2008-03-19 14:59:00,0.99835,0.99875,0.99835,0.9985,266000000.0
2008-03-19 15:00:00,0.9985,0.99855,0.9984,0.9984,94200000.0
2008-03-19 15:01:00,0.9984,0.9984,0.99705,0.99735,124600000.0
2008-03-19 15:02:00,0.99735,0.99735,0.9963,0.9964,96300000.0
2008-03-19 15:03:00,0.9964,0.99675,0.99635,0.99655,856200000.0
2008-03-19 15:04:00,0.99655,0.99665,0.99635,0.99655,317900000.0
2008-03-19 15:05:00,0.99655,0.99665,0.9962,0.9962,215400000.0
2008-03-19 15:06:00,0.9962,0.9962,0.9955,0.99565,300100000.0
2008-03-19 15:07:00,0.99565,0.9961,0.99565,0.9961,290200000.0
2008-03-19 15:08:00,0.99605,0.99605,0.9959,0.99605,179300000.0
2008-03-19 15:09:00,0.99605,0.99625,0.996,0.99625,198800000.0
2008-03-19 15:10:00,0.99625,0.99635,0.99615,0.9963,162700000.0
2008-03-19 15:11:00,0.9963,0.9966,0.9963,0.99655,98900000.0
2008-03-19 15:12:00,0.99655,0.99685,0.99655,0.9968,264500000.0
2008-03-19 15:13:00,0.9968,0.9969,0.9966,0.9968,215800000.0
2008-03-19 15:14:00,0.9968,0.997,0.99645,0.99645,168600000.0
2008-03-19 15:15:00,0.99645,0.9965,0.99635,0.9964,130200000.0
2008-03-19 15:16:00,0.9964,0.9964,0.9961,0.9962,92200000.0
2008-03-19 15:17:00,0.9962,0.9968,0.9962,0.9968,85300000.0
2008-03-19 15:18:00,0.9968,0.9969,0.99665,0.9967,158600000.0
2008-03-19 15:19:00,0.9967,0.99675,0.9965,0.99665,144800000.0
2008-03-19 15:20:00,0.99665,0.99715,0.99665,0.99685,309300000.0
2008-03-19 15:21:00,0.99685,0.99695,0.9963,0.9964,173400000.0
2008-03-19 15:22:00,0.9964,0.99685,0.9964,0.99675,109000000.0
2008-03-19 15:23:00,0.99675,0.99675,0.99665,0.9967,159600000.0
2008-03-19 15:24:00,0.9967,0.99685,0.99665,0.99685,143300000.0
2008-03-19 15:25:00,0.99685,0.9975,0.99685,0.99705,156200000.0
2008-03-19 15:26:00,0.99705,0.99715,0.9964,0.9966,103500000.0
2008-03-19 15:27:00,0.9966,0.9968,0.9964,0.9964,193900000.0
2008-03-19 15:28:00,0.9964,0.9966,0.9964,0.9966,153300000.0
2008-03-19 15:29:00,0.9966,0.997,0.99655,0.99655,144400000.0
2008-03-19 15:30:00,0.99655,0.9967,0.9964,0.9965,201100000.0
2008-03-19 15:31:00,0.9965,0.9965,0.9963,0.99635,168500000.0
2008-03-19 15:32:00,0.99635,0.99655,0.9961,0.9961,143050000.0
2008-03-19 15:33:00,0.9962,0.9965,0.9962,0.9963,184100000.0
2008-03-19 15:34:00,0.9963,0.9966,0.9962,0.9962,142800000.0
2008-03-19 15:35:00,0.9962,0.9964,0.9962,0.9963,125600000.0
2008-03-19 15:36:00,0.9963,0.9965,0.9962,0.9964,155800000.0
2008-03-19 15:37:00,0.9963,0.9971,0.9963,0.9965,157600000.0
2008-03-19 15:38:00,0.9965,0.9966,0.9963,0.99645,132700000.0
2008-03-19 15:39:00,0.99645,0.9965,0.9964,0.9964,132100000.0
2008-03-19 15:40:00,0.9964,0.9964,0.9962,0.9963,221500000.0
2008-03-19 15:41:00,0.9963,0.9965,0.9963,0.9965,131300000.0
2008-03-19 15:42:00,0.9964,0.99665,0.9964,0.99665,520700000.0
2008-03-19 15:43:00,0.99665,0.997,0.99655,0.997,703300000.0
2008-03-19 15:44:00,0.99705,0.9974,0.9969,0.997,329000000.0
2008-03-19 15:45:00,0.997,0.9973,0.99695,0.99695,521200000.0
2008-03-19 15:46:00,0.9969,0.9971,0.99675,0.9969,319300000.0
2008-03-19 15:47:00,0.9969,0.997,0.9967,0.997,224700000.0
2008-03-19 15:48:00,0.997,0.9971,0.99695,0.997,294600000.0
2008-03-19 15:49:00,0.997,0.9971,0.9969,0.9969,993300000.0
2008-03-19 15:50:00,0.9969,0.9974,0.9969,0.997,258300000.0
2008-03-19 15:51:00,0.997,0.9971,0.9969,0.9969,941200000.0
2008-03-19 15:52:00,0.9969,0.9972,0.9969,0.9971,341600000.0
2008-03-19 15:53:00,0.9971,0.9975,0.9971,0.99725,160100000.0
2008-03-19 15:54:00,0.99725,0.9973,0.9971,0.9971,377500000.0
2008-03-19 15:55:00,0.9971,0.9974,0.997,0.99735,807000000.0
2008-03-19 15:56:00,0.99735,0.9975,0.9973,0.99735,543400000.0
2008-03-19 15:57:00,0.99735,0.9979,0.9973,0.9979,500500000.0
2008-03-19 15:58:00,0.9979,0.9979,0.9977,0.9977,264000000.0
2008-03-19 15:59:00,0.9978,0.9978,0.9976,0.9977,428600000.0
2008-03-19 16:00:00,0.9977,0.9978,0.9971,0.9974,432900000.0
2008-03-19 16:01:00,0.9974,0.9976,0.9973,0.9973,302100000.0
2008-03-19 16:02:00,0.9973,0.9974,0.9971,0.9974,430800000.0
2008-03-19 16:03:00,0.9974,0.9974,0.9971,0.9973,228100000.0
2008-03-19 16:04:00,0.9973,0.9975,0.99725,0.9975,500700000.0
2008-03-19 16:05:00,0.9975,0.9979,0.9975,0.9978,373500000.0
2008-03-19 16:06:00,0.9978,0.9979,0.99765,0.99765,305800000.0
2008-03-19 16:07:00,0.99765,0.99795,0.99765,0.9978,330100000.0
2008-03-19 16:08:00,0.9978,0.9981,0.9978,0.998,363100000.0
2008-03-19 16:09:00,0.998,0.9981,0.9976,0.9976,745400000.0
2008-03-19 16:10:00,0.9976,0.9978,0.9972,0.9975,507300000.0
2008-03-19 16:11:00,0.9975,0.9977,0.9973,0.9973,795100000.0
2008-03-19 16:12:00,0.99735,0.9975,0.997,0.997,280800000.0
2008-03-19 16:13:00,0.997,0.9974,0.997,0.9972,197800000.0
2008-03-19 16:14:00,0.9972,0.9973,0.9969,0.9969,403800000.0
2008-03-19 16:15:00,0.9969,0.9969,0.9966,0.9968,250300000.0
2008-03-19 16:16:00,0.9968,0.99685,0.9966,0.99685,399300000.0
2008-03-19 16:17:00,0.997,0.99705,0.9968,0.9968,192100000.0
2008-03-19 16:18:00,0.9968,0.9969,0.99665,0.9967,364900000.0
2008-03-19 16:19:00,0.99655,0.99725,0.9964,0.99725,372800000.0
2008-03-19 16:20:00,0.9972,0.9974,0.9971,0.9973,218700000.0
2008-03-19 16:21:00,0.9973,0.9973,0.9971,0.9971,879400000.0
2008-03-19 16:22:00,0.9971,0.99715,0.9971,0.99715,643600000.0
2008-03-19 16:23:00,0.99715,0.9972,0.997,0.9972,275300000.0
2008-03-19 16:24:00,0.9972,0.9972,0.9968,0.9968,163300000.0
2008-03-19 16:25:00,0.9968,0.997,0.9968,0.997,148500000.0
2008-03-19 16:26:00,0.997,0.9971,0.997,0.997,43100000.0
2008-03-19 16:27:00,0.9969,0.9973,0.9969,0.9973,112300000.0
2008-03-19 16:28:00,0.9973,0.9974,0.9971,0.9972,138300000.0
2008-03-19 16:29:00,0.9972,0.9976,0.9972,0.9973,261100000.0
2008-03-19 16:30:00,0.9973,0.9981,0.9973,0.9979,162400000.0
2008-03-19 16:31:00,0.9979,0.9979,0.9976,0.9977,223800000.0
2008-03-19 16:32:00,0.9977,0.9981,0.9975,0.9981,283600000.0
2008-03-19 16:33:00,0.9981,0.9986,0.9981,0.9982,146700000.0
2008-03-19 16:34:00,0.9982,0.9991,0.9982,0.9991,152400000.0
2008-03-19 16:35:00,0.9993,0.9996,0.9988,0.9989,284000000.0
2008-03-19 16:36:00,0.9988,0.99935,0.9987,0.9992,160500000.0
2008-03-19 16:37:00,0.9992,0.9994,0.999,0.9993,161200000.0
2008-03-19 16:38:00,0.9993,0.9993,0.999,0.9991,104800000.0
2008-03-19 16:39:00,0.9991,0.9994,0.9988,0.9988,137400000.0
2008-03-19 16:40:00,0.9986,0.9989,0.9986,0.9988,199800000.0
2008-03-19 16:41:00,0.9988,0.9991,0.9986,0.9987,279200000.0
2008-03-19 16:42:00,0.9987,0.9988,0.9986,0.9986,299700000.0
2008-03-19 16:43:00,0.9986,0.9987,0.9982,0.9983,188900000.0
2008-03-19 16:44:00,0.9983,0.9985,0.9983,0.9985,117500000.0
2008-03-19 16:45:00,0.9985,0.9988,0.9985,0.9986,119700000.0
2008-03-19 16:46:00,0.9986,0.999,0.9986,0.999,147600000.0
2008-03-19 16:47:00,0.999,0.9994,0.9988,0.999,178900000.0
2008-03-19 16:48:00,0.999,0.9991,0.9986,0.9991,164800000.0
2008-03-19 16:49:00,0.9991,0.9993,0.9989,0.9992,198100000.0
2008-03-19 16:50:00,0.9992,0.9993,0.999,0.9991,169100000.0
2008-03-19 16:51:00,0.9991,0.9994,0.9991,0.9992,245000000.0
2008-03-19 16:52:00,0.9992,0.9993,0.9992,0.9992,190200000.0
2008-03-19 16:53:00,0.9992,0.9995,0.9992,0.9994,215700000.0
2008-03-19 16:54:00,0.9995,0.9997,0.9993,0.9995,278600000.0
2008-03-19 16:55:00,0.9995,0.9996,0.9993,0.9994,275300000.0
2008-03-19 16:56:00,0.9994,0.9995,0.9992,0.9995,274200000.0
2008-03-19 16:57:00,0.9995,0.99965,0.9994,0.9996,213400000.0
2008-03-19 16:58:00,0.9996,0.9999,0.9995,0.9997,131500000.0
2008-03-19 16:59:00,0.9997,0.9998,0.9995,0.9997,137400000.0
2008-03-19 17:00:00,0.9997,1.00005,0.9995,1.0,192500000.0
2008-03-19 17:01:00,1.0,1.0,0.9998,0.9999,173300000.0
2008-03-19 17:02:00,0.9999,1.0004,0.9999,1.0003,200900000.0
2008-03-19 17:03:00,1.0003,1.0004,0.9999,0.9999,398200000.0
2008-03-19 17:04:00,0.9999,1.0003,0.9999,1.0,184300000.0
2008-03-19 17:05:00,1.0,1.0003,1.0,1.0001,158800000.0
2008-03-19 17:06:00,1.0001,1.0003,1.0001,1.0001,193700000.0
2008-03-19 17:07:00,1.0001,1.0004,1.0,1.0003,229200000.0
2008-03-19 17:08:00,1.0003,1.0009,1.0003,1.0007,533600000.0
2008-03-19 17:09:00,1.0007,1.0009,1.0005,1.0006,170800000.0
2008-03-19 17:10:00,1.0006,1.0008,1.00055,1.00055,215300000.0
2008-03-19 17:11:00,1.00055,1.00055,1.0002,1.0005,248399280.0
2008-03-19 17:12:00,1.0005,1.0008,1.0004,1.0006,330700000.0
2008-03-19 17:13:00,1.0006,1.0008,1.0006,1.0008,290600000.0
2008-03-19 17:14:00,1.0008,1.0017,1.0008,1.0017,176500000.0
2008-03-19 17:15:00,1.0017,1.0017,1.0011,1.0014,138600000.0
2008-03-19 17:16:00,1.0014,1.0017,1.0012,1.0015,248700000.0
2008-03-19 17:17:00,1.0016,1.0017,1.0009,1.001,138980224.0
2008-03-19 17:18:00,1.001,1.00145,1.0008,1.0008,143200000.0
2008-03-19 17:19:00,1.0008,1.0009,1.0004,1.0006,105900000.0
2008-03-19 17:20:00,1.0006,1.0006,1.0001,1.0006,104800000.0
2008-03-19 17:21:00,1.0006,1.0006,1.0001,1.0002,112800000.0
2008-03-19 17:22:00,1.0002,1.0002,1.0001,1.0002,140900000.0
2008-03-19 17:23:00,1.0002,1.0002,0.9997,0.9997,159800000.0
2008-03-19 17:24:00,0.9997,1.0004,0.9997,1.0002,141500000.0
2008-03-19 17:25:00,1.0002,1.0004,1.0,1.0001,106400000.0
2008-03-19 17:26:00,1.0001,1.0002,0.99995,1.0002,468200000.0
2008-03-19 17:27:00,1.0,1.00035,1.0,1.0003,288000000.0
2008-03-19 17:28:00,1.0003,1.0003,1.0003,1.0003,84800000.0
2008-03-19 17:29:00,1.0003,1.0006,1.00015,1.0004,126900000.0
2008-03-19 17:30:00,1.0004,1.0004,0.9997,0.9997,173700000.0
2008-03-19 17:31:00,0.9997,1.0004,0.9997,1.0001,137000000.0
2008-03-19 17:32:00,1.0001,1.0003,0.9997,0.9997,171100000.0
2008-03-19 17:33:00,0.9997,1.0001,0.9997,1.0001,166500000.0
2008-03-19 17:34:00,1.0001,1.0004,1.0001,1.0002,118600000.0
2008-03-19 17:35:00,1.0002,1.0007,1.0002,1.0007,100100000.0
2008-03-19 17:36:00,1.0007,1.001,1.0003,1.0004,103400000.0
2008-03-19 17:37:00,1.0004,1.0005,1.0,1.0002,175100000.0
2008-03-19 17:38:00,1.0002,1.0003,1.0,1.0003,93600000.0
2008-03-19 17:39:00,1.0003,1.00085,1.0003,1.00085,146100000.0
2008-03-19 17:40:00,1.00085,1.00125,1.00055,1.00085,362700000.0
2008-03-19 17:41:00,1.00085,1.00135,1.00065,1.0011,346700000.0
2008-03-19 17:42:00,1.0011,1.0013,1.0011,1.0011,160000000.0
2008-03-19 17:43:00,1.0011,1.0011,1.00035,1.0007,179700000.0
2008-03-19 17:44:00,1.0007,1.0009,1.0005,1.0005,87500000.0
2008-03-19 17:45:00,1.0005,1.0009,1.0003,1.0009,100200000.0
2008-03-19 17:46:00,1.0009,1.0012,1.0008,1.0012,84800000.0
2008-03-19 17:47:00,1.0011,1.0012,1.0009,1.001,194600000.0
2008-03-19 17:48:00,1.001,1.001,1.0007,1.0009,100700000.0
2008-03-19 17:49:00,1.0009,1.0016,1.0008,1.0014,381400000.0
2008-03-19 17:50:00,1.00135,1.0025,1.00135,1.0022,118500000.0
2008-03-19 17:51:00,1.0022,1.0028,1.0019,1.0027,133300000.0
2008-03-19 17:52:00,1.0027,1.0032,1.0026,1.0026,102900000.0
2008-03-19 17:53:00,1.0026,1.0037,1.0026,1.0035,107600000.0
2008-03-19 17:54:00,1.0035,1.0035,1.0028,1.00335,127500000.0
2008-03-19 17:55:00,1.0033,1.0041,1.0033,1.0038,101100000.0
2008-03-19 17:56:00,1.0038,1.0042,1.0037,1.0039,101800000.0
2008-03-19 17:57:00,1.004,1.0042,1.0038,1.0039,85000000.0
2008-03-19 17:58:00,1.0039,1.0039,1.0032,1.0034,91400000.0
2008-03-19 17:59:00,1.0034,1.0036,1.0023,1.0026,184500000.0
2008-03-19 18:00:00,1.0026,1.0027,1.0021,1.0026,103900000.0
2008-03-19 18:01:00,1.0026,1.0032,1.0026,1.0029,220100000.0
2008-03-19 18:02:00,1.0029,1.0033,1.0029,1.003,153300000.0
2008-03-19 18:03:00,1.003,1.0036,1.003,1.0032,119300000.0
2008-03-19 18:04:00,1.0034,1.0034,1.0031,1.0031,208200000.0
2008-03-19 18:05:00,1.0032,1.0038,1.0032,1.0038,170700000.0
2008-03-19 18:06:00,1.0038,1.004,1.0034,1.0038,195500000.0
2008-03-19 18:07:00,1.0038,1.005,1.0038,1.0048,125300000.0
2008-03-19 18:08:00,1.0048,1.00525,1.0045,1.0051,99200000.0
2008-03-19 18:09:00,1.0051,1.0071,1.005,1.0065,97300000.0
2008-03-19 18:10:00,1.0065,1.0067,1.0057,1.0064,83900000.0
2008-03-19 18:11:00,1.0064,1.0069,1.006,1.0065,65300000.0
2008-03-19 18:12:00,1.0065,1.0067,1.0059,1.0063,82500000.0
2008-03-19 18:13:00,1.0063,1.0071,1.006,1.0071,54400000.0
2008-03-19 18:14:00,1.0071,1.0072,1.0063,1.0063,60100000.0
2008-03-19 18:15:00,1.0063,1.0067,1.0062,1.0066,56100000.0
2008-03-19 18:16:00,1.0066,1.0071,1.0065,1.0071,54200000.0
2008-03-19 18:17:00,1.0071,1.0076,1.0067,1.0075,77800000.0
2008-03-19 18:18:00,1.0075,1.0078,1.0073,1.0078,111000000.0
2008-03-19 18:19:00,1.0078,1.0084,1.0077,1.0084,64500000.0
2008-03-19 18:20:00,1.0084,1.0086,1.0077,1.0079,52500000.0
2008-03-19 18:21:00,1.0079,1.0087,1.0079,1.0082,48200000.0
2008-03-19 18:22:00,1.0082,1.0084,1.0077,1.0084,115669999.0
2008-03-19 18:23:00,1.0084,1.0087,1.0083,1.0086,77579366.0
2008-03-19 18:24:00,1.0086,1.0088,1.0076,1.0076,68986208.0
2008-03-19 18:25:00,1.0076,1.0077,1.0061,1.0061,139900000.0
2008-03-19 18:26:00,1.0061,1.0069,1.0061,1.0068,127500000.0
2008-03-19 18:27:00,1.0068,1.0074,1.0068,1.0072,109500000.0
2008-03-19 18:28:00,1.0072,1.0072,1.0068,1.0069,126900000.0
2008-03-19 18:29:00,1.0069,1.007,1.0066,1.0066,139400000.0
2008-03-19 18:30:00,1.0066,1.0075,1.0065,1.0074,42400000.0
2008-03-19 18:31:00,1.0074,1.008,1.0074,1.0078,43600000.0
2008-03-19 18:32:00,1.0078,1.0081,1.0077,1.0077,61000000.0
2008-03-19 18:33:00,1.0077,1.0079,1.0075,1.0075,62300000.0
2008-03-19 18:34:00,1.0075,1.0079,1.0075,1.0079,114000000.0
2008-03-19 18:35:00,1.0079,1.0079,1.0075,1.00755,283500000.0
2008-03-19 18:36:00,1.00755,1.00755,1.0071,1.0074,154900000.0
2008-03-19 18:37:00,1.0074,1.0074,1.0069,1.0071,83900000.0
2008-03-19 18:38:00,1.0071,1.0078,1.0071,1.0077,116100000.0
2008-03-19 18:39:00,1.00775,1.0078,1.0073,1.0075,105700000.0
2008-03-19 18:40:00,1.0075,1.0075,1.00695,1.0072,335500000.0
2008-03-19 18:41:00,1.0072,1.0073,1.0072,1.0072,194200000.0
2008-03-19 18:42:00,1.0072,1.0074,1.0071,1.0071,281000000.0
2008-03-19 18:43:00,1.0071,1.0071,1.0071,1.0071,340300000.0
2008-03-19 18:44:00,1.0071,1.0075,1.0071,1.0072,129700000.0
2008-03-19 18:45:00,1.0072,1.0072,1.00695,1.00695,127900000.0
2008-03-19 18:46:00,1.00695,1.00705,1.00695,1.007,484400000.0
2008-03-19 18:47:00,1.007,1.0072,1.007,1.00705,342200000.0
2008-03-19 18:48:00,1.00705,1.0072,1.00705,1.0072,79500000.0
2008-03-19 18:49:00,1.0072,1.0072,1.007,1.007,321200000.0
2008-03-19 18:50:00,1.007,1.007,1.0063,1.0065,71800000.0
2008-03-19 18:51:00,1.0065,1.0072,1.0065,1.007,68700000.0
2008-03-19 18:52:00,1.007,1.007,1.0062,1.0063,83400000.0
2008-03-19 18:53:00,1.0063,1.0066,1.0063,1.0066,52600000.0
2008-03-19 18:54:00,1.0066,1.007,1.0066,1.007,57800000.0
2008-03-19 18:55:00,1.007,1.007,1.0065,1.0068,57900000.0
2008-03-19 18:56:00,1.0068,1.007,1.0068,1.0069,53200000.0
2008-03-19 18:57:00,1.0069,1.007,1.0069,1.007,136400000.0
2008-03-19 18:58:00,1.007,1.0074,1.0068,1.0074,133600000.0
2008-03-19 18:59:00,1.0074,1.008,1.0074,1.0078,66400000.0
2008-03-19 19:00:00,1.0078,1.0084,1.0078,1.0083,54900000.0
2008-03-19 19:01:00,1.0083,1.0085,1.0082,1.0085,62800000.0
2008-03-19 19:02:00,1.0085,1.0085,1.0082,1.0083,85400000.0
2008-03-19 19:03:00,1.0083,1.0083,1.0079,1.008,53000000.0
2008-03-19 19:04:00,1.008,1.0084,1.0079,1.008,67100000.0
2008-03-19 19:05:00,1.008,1.0083,1.008,1.008,58900000.0
2008-03-19 19:06:00,1.008,1.008,1.0076,1.008,53600000.0
2008-03-19 19:07:00,1.008,1.0083,1.0077,1.0079,109200000.0
2008-03-19 19:08:00,1.0079,1.0079,1.0076,1.0076,104200000.0
2008-03-19 19:09:00,1.0076,1.0076,1.0071,1.0072,43600000.0
2008-03-19 19:10:00,1.0072,1.0074,1.0071,1.0074,59000000.0
2008-03-19 19:11:00,1.0074,1.0074,1.0071,1.0071,44400000.0
2008-03-19 19:12:00,1.0071,1.0072,1.0065,1.0065,140000001.0
2008-03-19 19:13:00,1.0065,1.0073,1.0065,1.0072,95200000.0
2008-03-19 19:14:00,1.0072,1.0074,1.0066,1.0068,98800000.0
2008-03-19 19:15:00,1.0068,1.0069,1.0067,1.0069,34200000.0
2008-03-19 19:16:00,1.0069,1.0069,1.0066,1.0066,84200000.0
2008-03-19 19:17:00,1.0066,1.0069,1.0066,1.0066,196500000.0
2008-03-19 19:18:00,1.0066,1.007,1.0066,1.007,116400000.0
2008-03-19 19:19:00,1.007,1.0071,1.0069,1.0071,67900000.0
2008-03-19 19:20:00,1.0071,1.0072,1.0067,1.0071,82600000.0
2008-03-19 19:21:00,1.0071,1.0071,1.0067,1.007,44800000.0
2008-03-19 19:22:00,1.007,1.007,1.0068,1.0069,43000000.0
2008-03-19 19:23:00,1.0069,1.007,1.0067,1.0067,44700000.0
2008-03-19 19:24:00,1.0067,1.0068,1.0066,1.0068,77800000.0
2008-03-19 19:25:00,1.0068,1.0068,1.0067,1.0067,43600000.0
2008-03-19 19:26:00,1.0067,1.0067,1.0066,1.0067,112200000.0
2008-03-19 19:27:00,1.0067,1.007,1.0067,1.0069,166100000.0
2008-03-19 19:28:00,1.0069,1.007,1.0068,1.0069,49200000.0
2008-03-19 19:29:00,1.0069,1.0071,1.0068,1.007,52100000.0
2008-03-19 19:30:00,1.007,1.0075,1.0069,1.0075,139000000.0
2008-03-19 19:31:00,1.0075,1.0075,1.0072,1.0073,63100000.0
2008-03-19 19:32:00,1.0073,1.00775,1.0072,1.00755,1099100000.0
2008-03-19 19:33:00,1.00755,1.0077,1.00755,1.00755,663200000.0
2008-03-19 19:34:00,1.00755,1.0082,1.00755,1.00815,520300000.0
2008-03-19 19:35:00,1.00815,1.00815,1.0081,1.0081,258600000.0
2008-03-19 19:36:00,1.0081,1.0083,1.008,1.0081,52700000.0
2008-03-19 19:37:00,1.0081,1.0081,1.008,1.008,44000000.0
2008-03-19 19:38:00,1.008,1.0082,1.00795,1.00795,116900000.0
2008-03-19 19:39:00,1.00795,1.0081,1.00795,1.0081,97300000.0
2008-03-19 19:40:00,1.0081,1.0082,1.008,1.0082,160700000.0
2008-03-19 19:41:00,1.0082,1.00835,1.0082,1.00835,92100000.0
2008-03-19 19:42:00,1.00835,1.0085,1.0083,1.0083,59700000.0
2008-03-19 19:43:00,1.0083,1.0083,1.0079,1.0081,219600000.0
2008-03-19 19:44:00,1.0081,1.0081,1.0078,1.0079,110100000.0
2008-03-19 19:45:00,1.0079,1.0079,1.0079,1.0079,43600000.0
2008-03-19 19:46:00,1.0079,1.0081,1.0079,1.008,50100000.0
2008-03-19 19:47:00,1.008,1.008,1.0079,1.0079,43800000.0
2008-03-19 19:48:00,1.0079,1.008,1.0078,1.0078,196100000.0
2008-03-19 19:49:00,1.0078,1.008,1.0078,1.0078,46300000.0
2008-03-19 19:50:00,1.0078,1.00785,1.00775,1.0078,116600000.0
2008-03-19 19:51:00,1.0078,1.00795,1.0078,1.0079,158800000.0
2008-03-19 19:52:00,1.0079,1.0079,1.0076,1.0077,131500000.0
2008-03-19 19:53:00,1.0077,1.0081,1.0077,1.0079,52600000.0
2008-03-19 19:54:00,1.0079,1.0082,1.0079,1.008,44200000.0
2008-03-19 19:55:00,1.008,1.008,1.0078,1.0079,100500000.0
2008-03-19 19:56:00,1.0079,1.0079,1.0078,1.0078,111100000.0
2008-03-19 19:57:00,1.0078,1.0079,1.0076,1.0076,141500000.0
2008-03-19 19:58:00,1.0076,1.0078,1.0076,1.0076,234600000.0
2008-03-19 19:59:00,1.0076,1.0076,1.0073,1.0073,176300000.0
2008-03-19 20:00:00,1.0073,1.0076,1.0073,1.0075,68400000.0
2008-03-19 20:01:00,1.0075,1.0077,1.0075,1.0077,67200000.0
2008-03-19 20:02:00,1.0077,1.0078,1.0076,1.0076,105400000.0
2008-03-19 20:03:00,1.0076,1.0076,1.0075,1.0076,42800000.0
2008-03-19 20:04:00,1.0076,1.0076,1.0075,1.0076,44800000.0
2008-03-19 20:05:00,1.0076,1.0076,1.0076,1.0076,43800000.0
2008-03-19 20:06:00,1.0076,1.0077,1.0075,1.0075,77400000.0
2008-03-19 20:07:00,1.0075,1.0078,1.0075,1.0076,85600000.0
2008-03-19 20:08:00,1.0076,1.00775,1.0075,1.00775,156500000.0
2008-03-19 20:09:00,1.00775,1.0078,1.0076,1.0076,172400000.0
2008-03-19 20:10:00,1.0076,1.00775,1.0076,1.00775,138600000.0
2008-03-19 20:11:00,1.00775,1.00785,1.00775,1.0078,104300000.0
2008-03-19 20:12:00,1.0078,1.0079,1.0078,1.0078,44900000.0
2008-03-19 20:13:00,1.0078,1.00815,1.0078,1.00815,148300000.0
2008-03-19 20:14:00,1.00815,1.00815,1.0078,1.0078,118200000.0
2008-03-19 20:15:00,1.0078,1.0079,1.0078,1.0079,43800000.0
2008-03-19 20:16:00,1.0079,1.0081,1.0079,1.008,44800000.0
2008-03-19 20:17:00,1.008,1.0081,1.0079,1.008,52300000.0
2008-03-19 20:18:00,1.008,1.0082,1.0079,1.0082,43800000.0
2008-03-19 20:19:00,1.0082,1.0083,1.0081,1.0081,43400000.0
2008-03-19 20:20:00,1.0081,1.0081,1.0078,1.0078,79500000.0
2008-03-19 20:21:00,1.0078,1.008,1.0078,1.008,68600000.0
2008-03-19 20:22:00,1.008,1.0081,1.0078,1.0078,58900000.0
2008-03-19 20:23:00,1.0078,1.00785,1.0078,1.0078,46200000.0
2008-03-19 20:24:00,1.0078,1.0078,1.0078,1.0078,43600000.0
2008-03-19 20:25:00,1.0078,1.008,1.0077,1.0078,122200000.0
2008-03-19 20:26:00,1.0078,1.0078,1.0076,1.00765,182700000.0
2008-03-19 20:27:00,1.00765,1.0078,1.0075,1.0076,110000000.0
2008-03-19 20:28:00,1.0076,1.0076,1.0073,1.0076,247100000.0
2008-03-19 20:29:00,1.0076,1.0077,1.0074,1.0074,113100000.0
2008-03-19 20:30:00,1.0074,1.00795,1.0074,1.0078,75500000.0
2008-03-19 20:31:00,1.0078,1.0079,1.0078,1.0079,65900000.0
2008-03-19 20:32:00,1.0079,1.008,1.0078,1.0079,46200000.0
2008-03-19 20:33:00,1.0079,1.0079,1.0079,1.0079,61800000.0
2008-03-19 20:34:00,1.0079,1.0081,1.0079,1.0081,107500000.0
2008-03-19 20:35:00,1.0081,1.0084,1.0081,1.0084,191300000.0
2008-03-19 20:36:00,1.0084,1.0084,1.0084,1.0084,399900000.0
2008-03-19 20:37:00,1.0084,1.0086,1.0084,1.0086,302000000.0
2008-03-19 20:38:00,1.0086,1.00885,1.0084,1.00875,422900000.0
2008-03-19 20:39:00,1.00875,1.0088,1.00875,1.00875,161100000.0
2008-03-19 20:40:00,1.00875,1.00875,1.0086,1.0086,178300000.0
2008-03-19 20:41:00,1.0086,1.0087,1.0085,1.0087,215700000.0
2008-03-19 20:42:00,1.0087,1.0095,1.0084,1.009,347400000.0
2008-03-19 20:43:00,1.009,1.0091,1.0088,1.009,211800000.0
2008-03-19 20:44:00,1.009,1.00925,1.009,1.009,255500000.0
2008-03-19 20:45:00,1.009,1.0092,1.0089,1.0091,290700000.0
2008-03-19 20:46:00,1.0091,1.0092,1.009,1.0091,105000000.0
2008-03-19 20:47:00,1.0091,1.0102,1.009,1.0101,211800000.0
2008-03-19 20:48:00,1.0101,1.0106,1.0099,1.0102,486000000.0
2008-03-19 20:49:00,1.0102,1.0102,1.0096,1.0096,74300000.0
2008-03-19 20:50:00,1.0097,1.0097,1.0095,1.0096,148300000.0
2008-03-19 20:51:00,1.0097,1.0102,1.0097,1.0099,193800000.0
2008-03-19 20:52:00,1.0099,1.0107,1.0099,1.0107,123700000.0
2008-03-19 20:53:00,1.0107,1.0107,1.0104,1.0106,117200000.0
2008-03-19 20:54:00,1.0106,1.0114,1.0105,1.0112,91800000.0
2008-03-19 20:55:00,1.0112,1.0112,1.0109,1.0109,358200000.0
2008-03-19 20:56:00,1.0109,1.011,1.0104,1.0107,91000000.0
2008-03-19 20:57:00,1.0107,1.0108,1.0104,1.0105,108700000.0
2008-03-19 20:58:00,1.0105,1.0105,1.0104,1.0104,155400000.0
2008-03-19 20:59:00,1.0104,1.0105,1.0102,1.0102,319000000.0
2008-03-19 21:00:00,1.0102,1.0105,1.0096,1.0101,263900000.0
2008-03-19 21:01:00,1.0101,1.0102,1.0099,1.0102,186000000.0
2008-03-19 21:02:00,1.0102,1.0102,1.0099,1.0101,111600000.0
2008-03-19 21:03:00,1.0101,1.0105,1.0099,1.0103,82300000.0
2008-03-19 21:04:00,1.0103,1.0103,1.0102,1.0103,46700000.0
2008-03-19 21:05:00,1.0103,1.0103,1.0099,1.01,69100000.0
2008-03-19 21:06:00,1.01,1.0101,1.01,1.01,121200000.0
2008-03-19 21:07:00,1.01,1.01,1.0095,1.0098,423900000.0
2008-03-19 21:08:00,1.0098,1.0104,1.0097,1.0103,111000000.0
2008-03-19 21:09:00,1.0103,1.0104,1.01,1.01,89300000.0
2008-03-19 21:10:00,1.01,1.0101,1.01,1.0101,298700000.0
2008-03-19 21:11:00,1.0101,1.0101,1.0096,1.0099,115900000.0
2008-03-19 21:12:00,1.0099,1.0103,1.0099,1.0102,132300000.0
2008-03-19 21:13:00,1.0102,1.0103,1.01,1.0102,148300000.0
2008-03-19 21:14:00,1.0102,1.0103,1.0102,1.0102,43800000.0
2008-03-19 21:15:00,1.0102,1.0106,1.0102,1.0106,134300000.0
2008-03-19 21:16:00,1.0106,1.0107,1.0106,1.0106,57500000.0
2008-03-19 21:17:00,1.0106,1.0107,1.0104,1.0105,342600000.0
2008-03-19 21:18:00,1.011,1.0116,1.01065,1.0115,117000000.0
2008-03-19 21:19:00,1.0115,1.0118,1.0115,1.0115,45200000.0
2008-03-19 21:20:00,1.0115,1.0115,1.0108,1.0108,46500000.0
2008-03-19 21:21:00,1.0108,1.011,1.0104,1.0109,125000000.0
2008-03-19 21:22:00,1.0109,1.0113,1.0105,1.0113,57300000.0
2008-03-19 21:23:00,1.0113,1.0114,1.011,1.0113,74200000.0
2008-03-19 21:24:00,1.0114,1.0118,1.0112,1.0115,88600000.0
2008-03-19 21:25:00,1.0115,1.0117,1.0114,1.0115,57800000.0
2008-03-19 21:26:00,1.0115,1.0122,1.0115,1.0121,90400000.0
2008-03-19 21:27:00,1.0121,1.0121,1.0118,1.0118,39100000.0
2008-03-19 21:28:00,1.0118,1.0118,1.0117,1.0118,128000000.0
2008-03-19 21:29:00,1.0118,1.0133,1.0118,1.0133,83700000.0
2008-03-19 21:30:00,1.0133,1.0146,1.0131,1.0145,109200000.0
2008-03-19 21:31:00,1.0145,1.0147,1.0136,1.0138,141900000.0
2008-03-19 21:32:00,1.0138,1.014,1.0135,1.01385,156400000.0
2008-03-19 21:33:00,1.01385,1.0145,1.01385,1.0142,71400000.0
2008-03-19 21:34:00,1.0142,1.0142,1.0138,1.0139,45600000.0
2008-03-19 21:35:00,1.0139,1.014,1.01365,1.014,124300000.0
2008-03-19 21:36:00,1.014,1.0143,1.014,1.0143,129100000.0
2008-03-19 21:37:00,1.0143,1.0146,1.0143,1.0145,223100000.0
2008-03-19 21:38:00,1.0145,1.0145,1.0144,1.0144,317200000.0
2008-03-19 21:39:00,1.0144,1.0146,1.0144,1.0145,308800000.0
2008-03-19 21:40:00,1.0145,1.0171,1.0145,1.0163,179100000.0
2008-03-19 21:41:00,1.0166,1.017,1.0165,1.01685,151600000.0
2008-03-19 21:42:00,1.01685,1.01685,1.0162,1.0165,141700000.0
2008-03-19 21:43:00,1.0165,1.0173,1.0164,1.01665,60800000.0
2008-03-19 21:44:00,1.01665,1.017,1.01655,1.01675,218200000.0
2008-03-19 21:45:00,1.0167,1.017,1.0164,1.0164,94000000.0
2008-03-19 21:46:00,1.0164,1.0167,1.0163,1.0164,113600000.0
2008-03-19 21:47:00,1.0164,1.0164,1.0163,1.0163,225400000.0
2008-03-19 21:48:00,1.0163,1.0163,1.0162,1.0163,81300000.0
2008-03-19 21:49:00,1.0163,1.0163,1.0163,1.0163,43600000.0
2008-03-19 21:50:00,1.0163,1.0163,1.0161,1.0162,103600000.0
2008-03-19 21:51:00,1.0162,1.0166,1.016,1.0163,59700000.0
2008-03-19 21:52:00,1.0162,1.0164,1.0162,1.0163,76800000.0
2008-03-19 21:53:00,1.0163,1.0164,1.0162,1.0162,79000000.0
2008-03-19 21:54:00,1.0162,1.0162,1.0162,1.0162,60700000.0
2008-03-19 21:55:00,1.0162,1.0162,1.0155,1.0155,66400000.0
2008-03-19 21:56:00,1.0155,1.01605,1.0155,1.0159,179000000.0
2008-03-19 21:57:00,1.0159,1.0159,1.0154,1.0154,168000000.0
2008-03-19 21:58:00,1.0154,1.0154,1.0153,1.0153,251100000.0
2008-03-19 21:59:00,1.0153,1.0155,1.0153,1.0153,85700000.0
2008-03-19 22:00:00,1.0153,1.0154,1.0153,1.0153,95252000.0
2008-03-19 22:01:00,1.0153,1.0153,1.0153,1.0153,108800000.0
2008-03-19 22:02:00,1.0153,1.0153,1.015,1.0151,76400000.0
2008-03-19 22:03:00,1.0151,1.0151,1.0147,1.0148,77500000.0
2008-03-19 22:04:00,1.0148,1.0148,1.0147,1.0147,44000000.0
2008-03-19 22:05:00,1.0147,1.01485,1.0145,1.01485,130800000.0
2008-03-19 22:06:00,1.01485,1.0149,1.0147,1.0148,70100000.0
2008-03-19 22:07:00,1.0148,1.015,1.0148,1.01495,63600000.0
2008-03-19 22:08:00,1.01495,1.015,1.01495,1.015,165400000.0
2008-03-19 22:09:00,1.015,1.0155,1.015,1.0155,127900000.0
2008-03-19 22:10:00,1.0155,1.01585,1.0155,1.0157,74500000.0
2008-03-19 22:11:00,1.0157,1.0162,1.0157,1.0162,257700000.0
2008-03-19 22:12:00,1.0162,1.0162,1.01555,1.01555,278100000.0
2008-03-19 22:13:00,1.01555,1.0156,1.0155,1.01555,268800000.0
2008-03-19 22:14:00,1.01555,1.01555,1.0155,1.0155,337600000.0
2008-03-19 22:15:00,1.0155,1.01575,1.0155,1.01555,228900000.0
2008-03-19 22:16:00,1.01555,1.01565,1.0152,1.0152,84300000.0
2008-03-19 22:17:00,1.0152,1.0152,1.0152,1.0152,44200000.0
2008-03-19 22:18:00,1.0152,1.0152,1.01505,1.01505,89000000.0
2008-03-19 22:19:00,1.01505,1.01505,1.01465,1.01505,142100000.0
2008-03-19 22:20:00,1.0149,1.015,1.01485,1.015,108400000.0
2008-03-19 22:21:00,1.015,1.0153,1.015,1.0153,75800000.0
2008-03-19 22:22:00,1.0153,1.0156,1.0153,1.0156,45400000.0
2008-03-19 22:23:00,1.0156,1.0157,1.01465,1.0149,226000000.0
2008-03-19 22:24:00,1.0149,1.0149,1.0147,1.0148,54400000.0
2008-03-19 22:25:00,1.0148,1.0148,1.0145,1.0147,53200000.0
2008-03-19 22:26:00,1.0147,1.0148,1.0145,1.0145,47600000.0
2008-03-19 22:27:00,1.0145,1.0146,1.0145,1.01455,45400000.0
2008-03-19 22:28:00,1.0145,1.0147,1.0145,1.0147,44000000.0
2008-03-19 22:29:00,1.0147,1.0147,1.0146,1.0146,45000000.0
2008-03-19 22:30:00,1.0146,1.0146,1.0145,1.0146,56900000.0
2008-03-19 22:31:00,1.0146,1.0147,1.0145,1.0147,52800000.0
2008-03-19 22:32:00,1.0147,1.0147,1.0146,1.0147,58100000.0
2008-03-19 22:33:00,1.0147,1.0147,1.0145,1.0145,495500000.0
2008-03-19 22:34:00,1.0145,1.0145,1.0144,1.0145,1536400000.0
2008-03-19 22:35:00,1.0145,1.0145,1.0141,1.0141,445200000.0
2008-03-19 22:36:00,1.0141,1.0141,1.014,1.0141,44800000.0
2008-03-19 22:37:00,1.0141,1.0141,1.014,1.0141,44400000.0
2008-03-19 22:38:00,1.0141,1.0141,1.0141,1.0141,45000000.0
2008-03-19 22:39:00,1.0141,1.0142,1.0137,1.0137,57500000.0
2008-03-19 22:40:00,1.0137,1.0138,1.01325,1.0137,81600000.0
2008-03-19 22:41:00,1.0137,1.0137,1.0135,1.0135,44600000.0
2008-03-19 22:42:00,1.01355,1.01355,1.0132,1.0135,281800000.0
2008-03-19 22:43:00,1.0135,1.0137,1.0135,1.0136,93900000.0
2008-03-19 22:44:00,1.0136,1.0136,1.01325,1.01325,77500000.0
2008-03-19 22:45:00,1.01325,1.0135,1.01325,1.0133,83200000.0
2008-03-19 22:46:00,1.0133,1.01355,1.0133,1.0135,78000000.0
2008-03-19 22:47:00,1.0135,1.0136,1.01335,1.0135,288900000.0
2008-03-19 22:48:00,1.0135,1.0137,1.0133,1.0134,279700000.0
2008-03-19 22:49:00,1.0133,1.0135,1.0133,1.0133,70400000.0
2008-03-19 22:50:00,1.0133,1.0133,1.013,1.013,532600000.0
2008-03-19 22:51:00,1.013,1.0133,1.0128,1.0132,445700000.0
2008-03-19 22:52:00,1.0132,1.0136,1.0132,1.0136,453400000.0
2008-03-19 22:53:00,1.0136,1.0136,1.01325,1.0135,434400000.0
2008-03-19 22:54:00,1.0135,1.0136,1.0133,1.0133,473500000.0
2008-03-19 22:55:00,1.0135,1.0135,1.0134,1.0134,1389800000.0
2008-03-19 22:56:00,1.0133,1.0136,1.0133,1.0136,1389800000.0
2008-03-19 22:57:00,1.0136,1.0136,1.0135,1.0136,59700000.0
2008-03-19 22:58:00,1.0136,1.0137,1.0135,1.0136,618600000.0
2008-03-19 22:59:00,1.0135,1.0137,1.0134,1.0134,1350600000.0
2008-03-19 23:00:00,1.0134,1.0136,1.0133,1.0134,1783200000.0
2008-03-19 23:01:00,1.0134,1.0134,1.0134,1.0134,1736000000.0
2008-03-19 23:02:00,1.0134,1.0136,1.0133,1.0136,365400000.0
2008-03-19 23:03:00,1.0136,1.0136,1.0134,1.0135,62100000.0
2008-03-19 23:04:00,1.0135,1.0135,1.0135,1.0135,44400000.0
2008-03-19 23:05:00,1.0135,1.0135,1.0134,1.0135,89800000.0
2008-03-19 23:06:00,1.0135,1.0142,1.0135,1.0142,329600000.0
2008-03-19 23:07:00,1.0142,1.0144,1.0142,1.0142,613400000.0
2008-03-19 23:08:00,1.0142,1.0142,1.014,1.0141,1331700000.0
2008-03-19 23:09:00,1.0141,1.0144,1.0141,1.0141,1775500000.0
2008-03-19 23:10:00,1.0141,1.0144,1.0141,1.0141,884900000.0
2008-03-19 23:11:00,1.0141,1.0145,1.014,1.0145,1458900000.0
2008-03-19 23:12:00,1.0145,1.0145,1.0145,1.0145,43800000.0
2008-03-19 23:13:00,1.0145,1.0145,1.0145,1.0145,43800000.0
2008-03-19 23:14:00,1.0145,1.0145,1.0145,1.0145,43600000.0
2008-03-19 23:15:00,1.0145,1.0145,1.0141,1.0141,1099200000.0
2008-03-19 23:16:00,1.0141,1.0144,1.014,1.0142,625100000.0
2008-03-19 23:17:00,1.0142,1.0145,1.0142,1.0145,322500000.0
2008-03-19 23:18:00,1.0145,1.0145,1.0145,1.0145,368900000.0
2008-03-19 23:19:00,1.0145,1.0145,1.0144,1.0144,313000000.0
2008-03-19 23:20:00,1.0144,1.0144,1.0144,1.0144,195300000.0
2008-03-19 23:21:00,1.0144,1.0146,1.0142,1.0143,1445000000.0
2008-03-19 23:22:00,1.0143,1.0144,1.0142,1.0142,1466200000.0
2008-03-19 23:23:00,1.0142,1.0143,1.0142,1.0143,409400000.0
2008-03-19 23:24:00,1.0143,1.0143,1.0142,1.0142,376600000.0
2008-03-19 23:25:00,1.0142,1.0142,1.0139,1.0141,1080700000.0
2008-03-19 23:26:00,1.0141,1.0142,1.0141,1.0141,886400000.0
2008-03-19 23:27:00,1.0141,1.0142,1.0141,1.0141,360600000.0
2008-03-19 23:28:00,1.0141,1.0142,1.0141,1.0142,560000000.0
2008-03-19 23:29:00,1.0142,1.0145,1.014,1.0141,1252000000.0
2008-03-19 23:30:00,1.0141,1.0141,1.014,1.014,2079000000.0
2008-03-19 23:31:00,1.014,1.0143,1.014,1.0143,832900000.0
2008-03-19 23:32:00,1.0143,1.0143,1.014,1.0143,448100000.0
2008-03-19 23:33:00,1.0143,1.0143,1.0142,1.0143,201400000.0
2008-03-19 23:34:00,1.0143,1.0143,1.0143,1.0143,202500000.0
2008-03-19 23:35:00,1.0143,1.01435,1.0143,1.01435,297500000.0
2008-03-19 23:36:00,1.01435,1.01435,1.0143,1.0143,551300000.0
2008-03-19 23:37:00,1.0143,1.0143,1.0143,1.0143,733500000.0
2008-03-19 23:38:00,1.0143,1.0143,1.0142,1.0142,844700000.0
2008-03-19 23:39:00,1.0142,1.0142,1.0141,1.0141,852600000.0
2008-03-19 23:40:00,1.0141,1.0141,1.0141,1.0141,371700000.0
2008-03-19 23:41:00,1.0141,1.0141,1.0137,1.0137,371900000.0
2008-03-19 23:42:00,1.0137,1.0138,1.0137,1.0137,648600000.0
2008-03-19 23:43:00,1.0119,1.0119,1.0119,1.0119,1744000000.0
2008-03-19 23:44:00,1.0135,1.0135,1.0135,1.0135,1744000000.0
2008-03-19 23:45:00,1.0135,1.0135,1.0134,1.0134,2062400000.0
2008-03-19 23:46:00,1.0118,1.0118,1.0114,1.0115,1956500000.0
2008-03-19 23:47:00,1.0113,1.0119,1.0113,1.0119,1956500000.0
2008-03-19 23:48:00,1.0118,1.0118,1.0116,1.0118,1956500000.0
2008-03-19 23:49:00,1.0134,1.0135,1.0134,1.0135,1956500000.0
2008-03-19 23:50:00,1.0135,1.0135,1.0135,1.0135,1752000000.0
2008-03-19 23:51:00,1.0135,1.0135,1.0135,1.0135,1800000000.0
2008-03-19 23:52:00,1.0118,1.0118,1.0117,1.0117,1580500000.0
2008-03-19 23:53:00,1.0116,1.0116,1.0116,1.0116,1580500000.0
2008-03-19 23:54:00,1.0117,1.0118,1.0117,1.0117,1580500000.0
2008-03-19 23:55:00,1.0134,1.0134,1.0133,1.0133,1580500000.0
2008-03-19 23:56:00,1.0133,1.0133,1.0123,1.0123,1562600000.0
2008-03-19 23:57:00,1.0123,1.0123,1.0106,1.0109,224500000.0
2008-03-19 23:58:00,1.0106,1.0116,1.0106,1.0111,1197300000.0
2008-03-19 23:59:00,1.0111,1.0113,1.0106,1.0111,192600000.0
2008-03-20 00:00:00,1.0111,1.0118,1.0109,1.0113,1015200000.0
2008-03-20 00:01:00,1.0113,1.0118,1.0111,1.0115,1136000000.0
2008-03-20 00:02:00,1.0115,1.012,1.0115,1.0117,1781500000.0
2008-03-20 00:03:00,1.0117,1.0117,1.0116,1.0116,1860200000.0
2008-03-20 00:04:00,1.0116,1.0123,1.0116,1.0123,1713900000.0
2008-03-20 00:05:00,1.0123,1.0123,1.0121,1.0121,1455100000.0
2008-03-20 00:06:00,1.0121,1.0122,1.0119,1.0119,688400000.0
2008-03-20 00:07:00,1.0119,1.0121,1.0119,1.0119,490700000.0
2008-03-20 00:08:00,1.0119,1.0127,1.0119,1.0125,548700000.0
2008-03-20 00:09:00,1.0125,1.0125,1.0125,1.0125,93700000.0
2008-03-20 00:10:00,1.0125,1.0128,1.0125,1.0127,66800000.0
2008-03-20 00:11:00,1.0127,1.0127,1.0124,1.0127,139700000.0
2008-03-20 00:12:00,1.0127,1.0127,1.0124,1.0124,1971000000.0
2008-03-20 00:13:00,1.0124,1.0124,1.0124,1.0124,1733700000.0
2008-03-20 00:14:00,1.0124,1.0127,1.0124,1.0127,940800000.0
2008-03-20 00:15:00,1.0127,1.0127,1.0127,1.0127,44600000.0
2008-03-20 00:16:00,1.0127,1.0127,1.0127,1.0127,43000000.0
2008-03-20 00:17:00,1.0127,1.0127,1.0127,1.0127,44800000.0
2008-03-20 00:18:00,1.0127,1.0127,1.0127,1.0127,44600000.0
2008-03-20 00:19:00,1.0127,1.0127,1.0127,1.0127,44800000.0
2008-03-20 00:20:00,1.0127,1.0127,1.0127,1.0127,45200000.0
2008-03-20 00:21:00,1.0127,1.0128,1.0127,1.0128,52200000.0
2008-03-20 00:22:00,1.0128,1.0128,1.0128,1.0128,48800000.0
2008-03-20 00:23:00,1.0128,1.0128,1.0128,1.0128,45400000.0
2008-03-20 00:24:00,1.0128,1.0128,1.0128,1.0128,88800000.0
2008-03-20 00:25:00,1.0128,1.0128,1.0128,1.0128,88400000.0
2008-03-20 00:26:00,1.0128,1.0128,1.0128,1.0128,90000000.0
2008-03-20 00:27:00,1.0128,1.0128,1.0128,1.0128,88400000.0
2008-03-20 00:28:00,1.0128,1.0128,1.0128,1.0128,61800000.0
2008-03-20 00:29:00,1.0128,1.0128,1.0128,1.0128,44600000.0
2008-03-20 00:30:00,1.0128,1.0128,1.0115,1.0115,51800000.0
2008-03-20 00:31:00,1.0115,1.0115,1.0115,1.0115,668900000.0
2008-03-20 00:32:00,1.0115,1.0115,1.0115,1.0115,1814400000.0
2008-03-20 00:33:00,1.0115,1.0119,1.0115,1.0119,1953300000.0
2008-03-20 00:34:00,1.0119,1.0121,1.0119,1.0119,1407800000.0
2008-03-20 00:35:00,1.0119,1.0119,1.0119,1.0119,1264200000.0
2008-03-20 00:36:00,1.0119,1.0119,1.0119,1.0119,382500000.0
2008-03-20 00:37:00,1.0119,1.0119,1.0119,1.0119,380800000.0
2008-03-20 00:38:00,1.0119,1.012,1.0119,1.012,883600000.0
2008-03-20 00:39:00,1.012,1.012,1.012,1.012,1800000000.0
2008-03-20 00:40:00,1.012,1.012,1.012,1.012,1800000000.0
2008-03-20 00:41:00,1.012,1.012,1.0115,1.0119,1630800000.0
2008-03-20 00:42:00,1.0119,1.0119,1.0119,1.0119,1736000000.0
2008-03-20 00:43:00,1.0119,1.0119,1.0118,1.0118,583200000.0
2008-03-20 00:44:00,1.0118,1.0121,1.0118,1.0121,164400000.0
2008-03-20 00:45:00,1.0121,1.0121,1.0121,1.0121,112000000.0
2008-03-20 00:46:00,1.0121,1.0121,1.011,1.0115,183400000.0
2008-03-20 00:47:00,1.0115,1.0116,1.0115,1.0116,257600000.0
2008-03-20 00:48:00,1.0116,1.0116,1.0116,1.0116,732800000.0
2008-03-20 00:50:00,1.0116,1.0116,1.0116,1.0116,1240900000.0
2008-03-20 00:51:00,1.0116,1.0116,1.0116,1.0116,218500000.0
2008-03-20 00:52:00,1.0116,1.0116,1.0116,1.0116,401500000.0
2008-03-20 00:53:00,1.0116,1.0119,1.0116,1.0119,177000000.0
2008-03-20 00:54:00,1.0119,1.0119,1.0119,1.0119,133800000.0
2008-03-20 00:55:00,1.0119,1.0119,1.0119,1.0119,99900000.0
2008-03-20 00:56:00,1.0119,1.0119,1.0119,1.0119,89200000.0
2008-03-20 00:57:00,1.0119,1.0119,1.0119,1.0119,89200000.0
2008-03-20 00:58:00,1.0119,1.0119,1.0119,1.0119,88800000.0
2008-03-20 00:59:00,1.0119,1.0119,1.0119,1.0119,49400000.0
2008-03-20 01:00:00,1.0119,1.0119,1.0116,1.0116,100600000.0
2008-03-20 01:01:00,1.0116,1.0116,1.0116,1.0116,201600000.0
2008-03-20 01:02:00,1.0116,1.0116,1.0116,1.0116,198900000.0
2008-03-20 01:03:00,1.0116,1.0116,1.0116,1.0116,201600000.0
2008-03-20 01:04:00,1.0116,1.0116,1.0116,1.0116,248700000.0
2008-03-20 01:05:00,1.0116,1.0121,1.011,1.0112,964400000.0
2008-03-20 01:06:00,1.0112,1.0115,1.0112,1.0114,235500000.0
2008-03-20 01:07:00,1.0114,1.012,1.0114,1.0116,896400000.0
2008-03-20 01:08:00,1.0116,1.0122,1.0116,1.0121,1153000000.0
2008-03-20 01:09:00,1.0121,1.0121,1.012,1.012,888000000.0
2008-03-20 01:10:00,1.012,1.0123,1.0119,1.0122,863800000.0
2008-03-20 01:11:00,1.0122,1.0122,1.0122,1.0122,884000000.0
2008-03-20 01:12:00,1.0122,1.0122,1.0122,1.0122,900000000.0
2008-03-20 01:13:00,1.0122,1.0123,1.0122,1.0123,1253900000.0
2008-03-20 01:14:00,1.0123,1.0123,1.0123,1.0123,1035400000.0
2008-03-20 01:15:00,1.0123,1.0123,1.0123,1.0123,1102500000.0
2008-03-20 01:16:00,1.0123,1.0125,1.0123,1.0125,1046700000.0
2008-03-20 01:17:00,1.0125,1.0126,1.0125,1.0126,1427600000.0
2008-03-20 01:18:00,1.0126,1.0127,1.0125,1.0127,2099400000.0
2008-03-20 01:19:00,1.0119,1.0119,1.0118,1.0118,854300000.0
2008-03-20 01:20:00,1.0127,1.0127,1.0124,1.0125,854300000.0
2008-03-20 01:21:00,1.0125,1.0128,1.0125,1.0128,1372000000.0
2008-03-20 01:22:00,1.0128,1.0128,1.0119,1.0119,1410500000.0
2008-03-20 01:23:00,1.0119,1.012,1.0119,1.012,1897600000.0
2008-03-20 01:24:00,1.012,1.0124,1.012,1.0124,1806000000.0
2008-03-20 01:25:00,1.0124,1.0128,1.012,1.0122,1727500000.0
2008-03-20 01:26:00,1.0122,1.0122,1.0122,1.0122,1784000000.0
2008-03-20 01:27:00,1.0122,1.0122,1.0121,1.0121,1798000000.0
2008-03-20 01:28:00,1.012,1.01265,1.012,1.01265,999300000.0
2008-03-20 01:29:00,1.01265,1.01265,1.012,1.0123,413000000.0
2008-03-20 01:30:00,1.0123,1.0123,1.0123,1.0123,44400000.0
2008-03-20 01:31:00,1.0123,1.0123,1.0122,1.0122,133600000.0
2008-03-20 01:32:00,1.0122,1.0124,1.01215,1.0124,1473600000.0
2008-03-20 01:33:00,1.0124,1.0124,1.0123,1.01235,484000000.0
2008-03-20 01:34:00,1.01235,1.01235,1.01225,1.01225,266500000.0
2008-03-20 01:35:00,1.01225,1.01225,1.01225,1.01225,256800000.0
2008-03-20 01:36:00,1.01225,1.01225,1.01215,1.0122,308000000.0
2008-03-20 01:37:00,1.0122,1.0122,1.012,1.012,176800000.0
2008-03-20 01:38:00,1.012,1.012,1.012,1.012,176000000.0
2008-03-20 01:39:00,1.012,1.012,1.012,1.012,176000000.0
2008-03-20 01:40:00,1.012,1.012,1.012,1.012,100000000.0
2008-03-20 01:41:00,1.012,1.012,1.012,1.012,271200000.0
2008-03-20 01:42:00,1.012,1.012,1.012,1.012,176800000.0
2008-03-20 01:43:00,1.012,1.012,1.012,1.012,176000000.0
2008-03-20 01:44:00,1.012,1.012,1.012,1.012,299200000.0
2008-03-20 01:45:00,1.012,1.012,1.012,1.012,358400000.0
2008-03-20 01:46:00,1.012,1.012,1.012,1.012,360000000.0
2008-03-20 01:47:00,1.012,1.012,1.012,1.012,274400000.0
2008-03-20 01:48:00,1.012,1.012,1.012,1.012,202400000.0
2008-03-20 01:49:00,1.012,1.012,1.012,1.012,176800000.0
2008-03-20 01:50:00,1.012,1.012,1.012,1.012,176800000.0
2008-03-20 01:51:00,1.012,1.012,1.0118,1.0118,307400000.0
2008-03-20 01:52:00,1.0118,1.0118,1.0118,1.0118,176800000.0
2008-03-20 01:53:00,1.0118,1.01185,1.0117,1.0117,214400000.0
2008-03-20 01:54:00,1.0117,1.0117,1.0117,1.0117,222000000.0
2008-03-20 01:55:00,1.0117,1.0117,1.0116,1.0116,936400000.0
2008-03-20 01:56:00,1.0116,1.0116,1.0116,1.0116,1818900000.0
2008-03-20 01:57:00,1.0116,1.0119,1.0116,1.0117,1348100000.0
2008-03-20 01:58:00,1.0117,1.0117,1.0117,1.0117,176800000.0
2008-03-20 01:59:00,1.0117,1.0117,1.0117,1.0117,176000000.0
2008-03-20 02:00:00,1.0141,1.0144,1.0141,1.0141,1811300000.0
2008-03-20 02:01:00,1.0117,1.0118,1.0117,1.0117,1811300000.0
2008-03-20 02:02:00,1.0145,1.015,1.0145,1.0147,872000000.0
2008-03-20 02:03:00,1.0148,1.015,1.0147,1.015,872000000.0
2008-03-20 02:04:00,1.0119,1.01195,1.0119,1.01195,872000000.0
2008-03-20 02:05:00,1.01195,1.01205,1.01195,1.01205,352700000.0
2008-03-20 02:06:00,1.01205,1.01205,1.01195,1.012,240400000.0
2008-03-20 02:07:00,1.0148,1.0148,1.0145,1.0146,1491800000.0
2008-03-20 02:08:00,1.0148,1.0151,1.0146,1.0147,1491800000.0
2008-03-20 02:09:00,1.0146,1.0148,1.0145,1.0148,1491800000.0
2008-03-20 02:10:00,1.0151,1.0151,1.015,1.015,1491800000.0
2008-03-20 02:13:00,1.0119,1.0119,1.0119,1.0119,1491800000.0
2008-03-20 02:14:00,1.0119,1.0119,1.0119,1.0119,1348100000.0
2008-03-20 02:15:00,1.0119,1.0119,1.0119,1.0119,1366400000.0
2008-03-20 02:16:00,1.0119,1.0119,1.0119,1.0119,1354900000.0
2008-03-20 02:17:00,1.0119,1.0119,1.0119,1.0119,1471800000.0
2008-03-20 02:18:00,1.0119,1.0119,1.0119,1.0119,1323000000.0
2008-03-20 02:19:00,1.0119,1.0119,1.0119,1.0119,821400000.0
2008-03-20 02:20:00,1.0119,1.0119,1.0119,1.0119,832500000.0
2008-03-20 02:21:00,1.0119,1.0119,1.0119,1.0119,782900000.0
2008-03-20 02:22:00,1.0119,1.012,1.0119,1.012,615200000.0
2008-03-20 02:23:00,1.012,1.012,1.0119,1.0119,702900000.0
2008-03-20 02:24:00,1.0119,1.0119,1.0119,1.0119,710400000.0
2008-03-20 02:25:00,1.0119,1.0119,1.0119,1.0119,700000000.0
2008-03-20 02:26:00,1.0119,1.0119,1.0119,1.0119,691300000.0
2008-03-20 02:27:00,1.0119,1.0119,1.0119,1.0119,681700000.0
2008-03-20 02:28:00,1.0119,1.0119,1.0118,1.0118,586900000.0
2008-03-20 02:29:00,1.0118,1.0118,1.0118,1.0118,524800000.0
2008-03-20 02:30:00,1.0118,1.0118,1.0117,1.0117,569000000.0
2008-03-20 02:31:00,1.0117,1.0117,1.0117,1.0117,618700000.0
2008-03-20 02:32:00,1.0117,1.0117,1.0117,1.0117,728100000.0
2008-03-20 02:33:00,1.0117,1.0119,1.0117,1.0117,667000000.0
2008-03-20 02:34:00,1.0117,1.0117,1.0117,1.0117,525600000.0
2008-03-20 02:35:00,1.0117,1.012,1.0117,1.012,472300000.0
2008-03-20 02:36:00,1.012,1.012,1.0119,1.0119,114100000.0
2008-03-20 02:37:00,1.0119,1.0119,1.0119,1.0119,110500000.0
2008-03-20 02:38:00,1.0119,1.0123,1.0119,1.0119,165500000.0
2008-03-20 02:39:00,1.0152,1.0152,1.0149,1.015,1181600000.0
2008-03-20 02:40:00,1.0124,1.0125,1.01225,1.01225,1181600000.0
2008-03-20 02:41:00,1.01225,1.01245,1.01225,1.01225,1562200000.0
2008-03-20 02:42:00,1.0153,1.0153,1.0152,1.0152,884000000.0
2008-03-20 02:43:00,1.0124,1.0124,1.0124,1.0124,884000000.0
2008-03-20 02:44:00,1.0124,1.0126,1.0124,1.0126,790900000.0
2008-03-20 02:45:00,1.0126,1.0126,1.0126,1.0126,876000000.0
2008-03-20 02:46:00,1.0126,1.0128,1.0126,1.0126,880800000.0
2008-03-20 02:47:00,1.0126,1.01265,1.01255,1.01265,642800000.0
2008-03-20 02:48:00,1.01265,1.01335,1.01265,1.01335,307500000.0
2008-03-20 02:49:00,1.01335,1.01425,1.01315,1.01315,184900000.0
2008-03-20 02:50:00,1.01315,1.01405,1.01315,1.01395,156800000.0
2008-03-20 02:51:00,1.01395,1.0146,1.01395,1.0141,622900000.0
2008-03-20 02:52:00,1.0141,1.0143,1.01405,1.01415,1892000000.0
2008-03-20 02:53:00,1.01415,1.01415,1.01405,1.01415,864000000.0
2008-03-20 02:54:00,1.01415,1.01415,1.01405,1.01405,866400000.0
2008-03-20 02:56:00,1.0151,1.0151,1.015,1.0151,439000000.0
2008-03-20 02:57:00,1.01425,1.01435,1.01395,1.01435,439000000.0
2008-03-20 02:58:00,1.01435,1.01435,1.01395,1.01395,901900000.0
2008-03-20 02:59:00,1.01395,1.01425,1.01395,1.01425,216900000.0
2008-03-20 03:00:00,1.01425,1.01455,1.01395,1.01395,1481200000.0
2008-03-20 03:01:00,1.01395,1.01485,1.01395,1.01485,1213800000.0
2008-03-20 03:02:00,1.01485,1.01505,1.01405,1.0149,1025000000.0
2008-03-20 03:03:00,1.0149,1.01505,1.0149,1.01495,2145200000.0
2008-03-20 03:04:00,1.01495,1.01495,1.01415,1.01475,1000000000.0
2008-03-20 03:05:00,1.01475,1.01495,1.01465,1.01475,902600000.0
2008-03-20 03:06:00,1.01475,1.01475,1.01475,1.01475,825600000.0
2008-03-20 03:07:00,1.01475,1.01475,1.01405,1.0147,1069600000.0
2008-03-20 03:08:00,1.0147,1.01495,1.01405,1.01405,405400000.0
2008-03-20 03:09:00,1.01405,1.01465,1.01405,1.01465,1280300000.0
2008-03-20 03:10:00,1.01465,1.01495,1.01465,1.01465,1926900000.0
2008-03-20 03:11:00,1.01465,1.01465,1.01465,1.01465,1980000000.0
2008-03-20 03:12:00,1.01465,1.01465,1.01465,1.01465,1927200000.0
2008-03-20 03:13:00,1.01465,1.01465,1.01465,1.01465,1927200000.0
2008-03-20 03:14:00,1.01465,1.01465,1.01465,1.01465,1840800000.0
2008-03-20 03:15:00,1.01465,1.01465,1.01465,1.01465,1867200000.0
2008-03-20 03:16:00,1.01465,1.01495,1.01465,1.01495,1926400000.0
2008-03-20 03:17:00,1.01495,1.01495,1.01495,1.01495,216800000.0
2008-03-20 03:18:00,1.01495,1.01495,1.01495,1.01495,205000000.0
2008-03-20 03:19:00,1.01495,1.01495,1.01475,1.01475,1024200000.0
2008-03-20 03:20:00,1.01475,1.01485,1.01475,1.01475,988100000.0
2008-03-20 03:21:00,1.01475,1.01475,1.01475,1.01475,110500000.0
2008-03-20 03:22:00,1.01475,1.01495,1.01475,1.01495,132000000.0
2008-03-20 03:23:00,1.01495,1.01535,1.01495,1.01535,177000000.0
2008-03-20 03:24:00,1.01535,1.01545,1.0153,1.01545,144700000.0
2008-03-20 03:25:00,1.01545,1.01555,1.01465,1.01465,187300000.0
2008-03-20 03:26:00,1.01465,1.01475,1.01465,1.01475,912200000.0
2008-03-20 03:27:00,1.01475,1.01495,1.01465,1.01485,2032000000.0
2008-03-20 03:28:00,1.0147,1.0148,1.0147,1.0147,2140800000.0
2008-03-20 03:29:00,1.01485,1.01485,1.01485,1.01485,2140800000.0
2008-03-20 03:30:00,1.0148,1.0148,1.0146,1.0147,1706800000.0
2008-03-20 03:31:00,1.0148,1.0149,1.0148,1.0149,1706800000.0
2008-03-20 03:32:00,1.01485,1.01515,1.01475,1.01475,1706800000.0
2008-03-20 03:33:00,1.01475,1.01485,1.01475,1.01475,2058800000.0
2008-03-20 03:34:00,1.01475,1.01485,1.01475,1.01485,790400000.0
2008-03-20 03:35:00,1.01485,1.01515,1.01465,1.01465,1281300000.0
2008-03-20 03:36:00,1.01465,1.01465,1.01465,1.01465,1956400000.0
2008-03-20 03:37:00,1.01465,1.01465,1.01465,1.01465,376000000.0
2008-03-20 03:38:00,1.01465,1.01515,1.01465,1.01515,120200000.0
2008-03-20 03:39:00,1.01515,1.01515,1.01485,1.015,489400000.0
2008-03-20 03:40:00,1.015,1.01505,1.01485,1.01495,1052000000.0
2008-03-20 03:41:00,1.01495,1.01495,1.01485,1.01485,2047200000.0
2008-03-20 03:42:00,1.01485,1.01485,1.01485,1.01485,2086800000.0
2008-03-20 03:43:00,1.01485,1.01485,1.01485,1.01485,1357200000.0
2008-03-20 03:44:00,1.01485,1.01485,1.01485,1.01485,175200000.0
2008-03-20 03:45:00,1.01485,1.01495,1.01485,1.01495,1005600000.0
2008-03-20 03:46:00,1.01495,1.01505,1.01485,1.01505,749000000.0
2008-03-20 03:47:00,1.01505,1.01525,1.01505,1.01505,1312800000.0
2008-03-20 03:48:00,1.01505,1.01505,1.01505,1.01505,1768000000.0
2008-03-20 03:49:00,1.01505,1.01505,1.01505,1.01505,1971200000.0
2008-03-20 03:50:00,1.01505,1.01515,1.01505,1.01515,415000000.0
2008-03-20 03:51:00,1.01515,1.0154,1.01515,1.0154,112700000.0
2008-03-20 03:52:00,1.0154,1.0154,1.01525,1.01525,104200000.0
2008-03-20 03:53:00,1.01525,1.01545,1.01525,1.01525,166500000.0
2008-03-20 03:54:00,1.01525,1.01525,1.01525,1.01525,198000000.0
2008-03-20 03:55:00,1.01525,1.01525,1.01525,1.01525,53100000.0
2008-03-20 03:56:00,1.01525,1.01525,1.01525,1.01525,43600000.0
2008-03-20 03:57:00,1.01525,1.01545,1.01525,1.01545,46800000.0
2008-03-20 03:58:00,1.01545,1.01545,1.01525,1.01525,51200000.0
2008-03-20 03:59:00,1.01525,1.01525,1.01495,1.01495,75200000.0
2008-03-20 04:00:00,1.01495,1.01495,1.01495,1.01495,176000000.0
2008-03-20 04:01:00,1.01495,1.0151,1.01495,1.0151,178200000.0
2008-03-20 04:02:00,1.0151,1.0151,1.01495,1.01495,165200000.0
2008-03-20 04:03:00,1.01495,1.01495,1.01495,1.01495,176000000.0
2008-03-20 04:04:00,1.01495,1.0151,1.01495,1.0151,173800000.0
2008-03-20 04:05:00,1.0151,1.0151,1.0151,1.0151,44200000.0
2008-03-20 04:06:00,1.0151,1.01515,1.0151,1.01515,71800000.0
2008-03-20 04:07:00,1.01515,1.01515,1.0151,1.01515,176200000.0
2008-03-20 04:08:00,1.01515,1.01515,1.0151,1.01515,164800000.0
2008-03-20 04:09:00,1.01515,1.01515,1.01505,1.01505,174400000.0
2008-03-20 04:10:00,1.01505,1.01515,1.01505,1.01505,160600000.0
2008-03-20 04:11:00,1.01505,1.01505,1.01485,1.01505,168000000.0
2008-03-20 04:12:00,1.01505,1.01505,1.01485,1.01485,174400000.0
2008-03-20 04:13:00,1.01485,1.01485,1.01485,1.01485,175200000.0
2008-03-20 04:14:00,1.01485,1.01485,1.01475,1.01475,1705600000.0
2008-03-20 04:15:00,1.01475,1.01475,1.01445,1.01475,1985600000.0
2008-03-20 04:16:00,1.01475,1.01475,1.01475,1.01475,2062400000.0
2008-03-20 04:17:00,1.01475,1.01495,1.01475,1.01485,501600000.0
2008-03-20 04:18:00,1.01485,1.01485,1.01475,1.01485,175200000.0
2008-03-20 04:19:00,1.01485,1.01495,1.01485,1.01485,175200000.0
2008-03-20 04:20:00,1.01485,1.01485,1.01455,1.01455,1407400000.0
2008-03-20 04:21:00,1.01455,1.01475,1.01455,1.01455,1430200000.0
2008-03-20 04:22:00,1.01455,1.01475,1.01455,1.01475,455200000.0
2008-03-20 04:23:00,1.01475,1.01475,1.01475,1.01475,179200000.0
2008-03-20 04:24:00,1.01475,1.01475,1.01475,1.01475,177600000.0
2008-03-20 04:25:00,1.01475,1.01475,1.01475,1.01475,180000000.0
2008-03-20 04:26:00,1.01475,1.01475,1.01455,1.01455,245600000.0
2008-03-20 04:27:00,1.01455,1.01465,1.01455,1.01465,263200000.0
2008-03-20 04:28:00,1.01465,1.01465,1.01465,1.01465,175200000.0
2008-03-20 04:29:00,1.01465,1.01465,1.01455,1.01465,185600000.0
2008-03-20 04:30:00,1.01465,1.01465,1.01455,1.01465,183600000.0
2008-03-20 04:31:00,1.01465,1.01495,1.01465,1.01495,198400000.0
2008-03-20 04:32:00,1.01495,1.01505,1.01495,1.01505,176800000.0
2008-03-20 04:33:00,1.01505,1.01505,1.01505,1.01505,176800000.0
2008-03-20 04:34:00,1.01505,1.01525,1.01505,1.01525,240100000.0
2008-03-20 04:35:00,1.01525,1.01525,1.01515,1.01515,110500000.0
2008-03-20 04:36:00,1.01515,1.01515,1.01485,1.01485,117600000.0
2008-03-20 04:37:00,1.01485,1.01485,1.01485,1.01485,356800000.0
2008-03-20 04:38:00,1.01485,1.01485,1.01465,1.01465,186400000.0
2008-03-20 04:39:00,1.01465,1.01465,1.01465,1.01465,178400000.0
2008-03-20 04:40:00,1.01465,1.01465,1.01455,1.01465,214100000.0
2008-03-20 04:41:00,1.01465,1.01465,1.01465,1.01465,112000000.0
2008-03-20 04:42:00,1.01465,1.01465,1.01465,1.01465,112500000.0
2008-03-20 04:43:00,1.01465,1.01465,1.01465,1.01465,111500000.0
2008-03-20 04:44:00,1.01465,1.01465,1.01465,1.01465,110500000.0
2008-03-20 04:45:00,1.01465,1.01465,1.01465,1.01465,111500000.0
2008-03-20 04:46:00,1.01465,1.01465,1.01465,1.01465,108000000.0
2008-03-20 04:47:00,1.01465,1.01465,1.01455,1.01455,104400000.0
2008-03-20 04:48:00,1.01455,1.01455,1.0145,1.01455,45600000.0
2008-03-20 04:49:00,1.01455,1.01455,1.01455,1.01455,44200000.0
2008-03-20 04:50:00,1.01455,1.0146,1.01455,1.0146,44600000.0
2008-03-20 04:51:00,1.0146,1.0146,1.0145,1.0145,52200000.0
2008-03-20 04:52:00,1.0145,1.0146,1.0145,1.01455,46200000.0
2008-03-20 04:53:00,1.01455,1.0146,1.0145,1.0146,47600000.0
2008-03-20 04:54:00,1.0146,1.0146,1.0146,1.0146,44600000.0
2008-03-20 04:55:00,1.0146,1.0146,1.0146,1.0146,44800000.0
2008-03-20 04:56:00,1.0146,1.0146,1.0146,1.0146,44800000.0
2008-03-20 04:57:00,1.0146,1.0146,1.0146,1.0146,44600000.0
2008-03-20 04:58:00,1.0146,1.0146,1.01455,1.01455,153700000.0
2008-03-20 04:59:00,1.01455,1.01455,1.01445,1.01455,464800000.0
2008-03-20 05:00:00,1.01455,1.0146,1.01455,1.0146,398800000.0
2008-03-20 05:01:00,1.0146,1.0146,1.0146,1.0146,44000000.0
2008-03-20 05:02:00,1.0146,1.0146,1.0146,1.0146,44400000.0
2008-03-20 05:03:00,1.0146,1.0146,1.0146,1.0146,44200000.0
2008-03-20 05:04:00,1.0146,1.0146,1.0146,1.0146,44200000.0
2008-03-20 05:05:00,1.0146,1.0147,1.0146,1.0147,44400000.0
2008-03-20 05:06:00,1.0147,1.0147,1.0147,1.0147,44200000.0
2008-03-20 05:07:00,1.0147,1.0147,1.0147,1.0147,44800000.0
2008-03-20 05:08:00,1.0147,1.0147,1.0147,1.0147,44200000.0
2008-03-20 05:09:00,1.0147,1.0147,1.0147,1.0147,45000000.0
2008-03-20 05:10:00,1.0147,1.0147,1.0145,1.0145,45000000.0
2008-03-20 05:11:00,1.0145,1.0146,1.0145,1.0145,45000000.0
2008-03-20 05:12:00,1.0145,1.01455,1.0145,1.0145,668000000.0
2008-03-20 05:13:00,1.0145,1.0145,1.0145,1.0145,44800000.0
2008-03-20 05:14:00,1.0145,1.0145,1.0145,1.0145,45000000.0
2008-03-20 05:15:00,1.0145,1.0145,1.0145,1.0145,45200000.0
2008-03-20 05:16:00,1.0145,1.0147,1.0145,1.0147,54200000.0
2008-03-20 05:17:00,1.0147,1.0148,1.0147,1.0148,44800000.0
2008-03-20 05:18:00,1.0148,1.0148,1.0148,1.0148,44800000.0
2008-03-20 05:19:00,1.0148,1.0148,1.0148,1.0148,45400000.0
2008-03-20 05:20:00,1.0148,1.0148,1.0148,1.0148,44600000.0
2008-03-20 05:21:00,1.0148,1.0148,1.0148,1.0148,44000000.0
2008-03-20 05:22:00,1.0148,1.0149,1.0148,1.0149,56800000.0
2008-03-20 05:23:00,1.0149,1.0149,1.0149,1.0149,44800000.0
2008-03-20 05:24:00,1.0149,1.0149,1.0149,1.0149,44600000.0
2008-03-20 05:25:00,1.0149,1.0149,1.0149,1.0149,44600000.0
2008-03-20 05:26:00,1.0149,1.0149,1.0149,1.0149,44600000.0
2008-03-20 05:27:00,1.0149,1.0149,1.0148,1.0148,55000000.0
2008-03-20 05:28:00,1.01455,1.0147,1.01455,1.0147,141600000.0
2008-03-20 05:29:00,1.0147,1.0147,1.01465,1.0147,308600000.0
2008-03-20 05:30:00,1.0147,1.0147,1.0147,1.0147,44400000.0
2008-03-20 05:31:00,1.0147,1.0147,1.0147,1.0147,44800000.0
2008-03-20 05:32:00,1.0147,1.0147,1.0147,1.0147,44600000.0
2008-03-20 05:33:00,1.0147,1.0147,1.0147,1.0147,44400000.0
2008-03-20 05:34:00,1.0147,1.0147,1.01465,1.0147,1066400000.0
2008-03-20 05:35:00,1.0145,1.0145,1.0145,1.0145,45000000.0
2008-03-20 05:36:00,1.0147,1.0147,1.0147,1.0147,45000000.0
2008-03-20 05:37:00,1.0147,1.01485,1.01465,1.01485,1011200000.0
2008-03-20 05:38:00,1.01485,1.0151,1.0147,1.0151,77200000.0
2008-03-20 05:39:00,1.0151,1.0151,1.015,1.015,45200000.0
2008-03-20 05:40:00,1.015,1.0152,1.015,1.0152,71000000.0
2008-03-20 05:41:00,1.0152,1.0152,1.015,1.015,44600000.0
2008-03-20 05:42:00,1.015,1.0151,1.015,1.015,44400000.0
2008-03-20 05:43:00,1.015,1.0151,1.0147,1.0147,48200000.0
2008-03-20 05:44:00,1.0147,1.015,1.0147,1.015,160800000.0
2008-03-20 05:45:00,1.015,1.015,1.015,1.015,45000000.0
2008-03-20 05:46:00,1.015,1.015,1.015,1.015,44600000.0
2008-03-20 05:47:00,1.015,1.015,1.015,1.015,44800000.0
2008-03-20 05:48:00,1.015,1.015,1.015,1.015,43600000.0
2008-03-20 05:49:00,1.015,1.015,1.015,1.015,44800000.0
2008-03-20 05:50:00,1.015,1.015,1.01485,1.01485,1764200000.0
2008-03-20 05:51:00,1.01485,1.01485,1.0147,1.0147,1197200000.0
2008-03-20 05:52:00,1.0147,1.0147,1.0147,1.0147,44600000.0
2008-03-20 05:53:00,1.0147,1.0147,1.0147,1.0147,44600000.0
2008-03-20 05:54:00,1.0147,1.0147,1.0147,1.0147,44400000.0
2008-03-20 05:55:00,1.0147,1.0147,1.0147,1.0147,43600000.0
2008-03-20 05:56:00,1.0147,1.0147,1.0145,1.0145,60000000.0
2008-03-20 05:57:00,1.0145,1.0145,1.0145,1.0145,42800000.0
2008-03-20 05:58:00,1.0145,1.0145,1.0145,1.0145,44600000.0
2008-03-20 05:59:00,1.0145,1.0145,1.0145,1.0145,44800000.0
2008-03-20 06:00:00,1.0145,1.0145,1.0145,1.0145,43400000.0
2008-03-20 06:01:00,1.0145,1.0145,1.0145,1.0145,44000000.0
2008-03-20 06:02:00,1.0145,1.0145,1.0145,1.0145,44200000.0
2008-03-20 06:03:00,1.0145,1.0145,1.0145,1.0145,44400000.0
2008-03-20 06:04:00,1.0145,1.0148,1.0145,1.0148,69000000.0
2008-03-20 06:05:00,1.0148,1.0148,1.0148,1.0148,89200000.0
2008-03-20 06:06:00,1.0148,1.0148,1.0148,1.0148,86800000.0
2008-03-20 06:07:00,1.0148,1.0148,1.0148,1.0148,88000000.0
2008-03-20 06:08:00,1.0148,1.0148,1.0148,1.0148,91200000.0
2008-03-20 06:09:00,1.0148,1.0148,1.01435,1.01435,1134400000.0
2008-03-20 06:10:00,1.01435,1.0146,1.01425,1.0146,1031300000.0
2008-03-20 06:11:00,1.0146,1.01465,1.0146,1.01465,1804700000.0
2008-03-20 06:12:00,1.01465,1.0147,1.01465,1.0147,1592600000.0
2008-03-20 06:13:00,1.0147,1.0147,1.0146,1.0146,448200000.0
2008-03-20 06:14:00,1.0146,1.0148,1.0146,1.0146,55800000.0
2008-03-20 06:15:00,1.0146,1.0146,1.0146,1.0146,45000000.0
2008-03-20 06:16:00,1.0146,1.0146,1.0146,1.0146,44400000.0
2008-03-20 06:17:00,1.0146,1.0146,1.0146,1.0146,46400000.0
2008-03-20 06:18:00,1.0146,1.0148,1.0146,1.0148,45200000.0
2008-03-20 06:19:00,1.0148,1.01485,1.0148,1.0148,54200000.0
2008-03-20 06:20:00,1.0148,1.0148,1.0148,1.0148,44800000.0
2008-03-20 06:21:00,1.0148,1.0148,1.0148,1.0148,44800000.0
2008-03-20 06:22:00,1.0148,1.0148,1.0148,1.0148,44600000.0
2008-03-20 06:23:00,1.0148,1.0148,1.0148,1.0148,44000000.0
2008-03-20 06:24:00,1.0148,1.0148,1.0148,1.0148,44800000.0
2008-03-20 06:25:00,1.0148,1.0148,1.0148,1.0148,44800000.0
2008-03-20 06:26:00,1.0148,1.0148,1.0146,1.0146,44400000.0
2008-03-20 06:27:00,1.0146,1.0146,1.0146,1.0146,44800000.0
2008-03-20 06:28:00,1.0146,1.0146,1.0146,1.0146,44600000.0
2008-03-20 06:29:00,1.0146,1.0146,1.0146,1.0146,44800000.0
2008-03-20 06:30:00,1.0146,1.0147,1.0146,1.0147,47200000.0
2008-03-20 06:31:00,1.0147,1.0147,1.0147,1.0147,44200000.0
2008-03-20 06:32:00,1.0147,1.0147,1.0146,1.0146,45400000.0
2008-03-20 06:33:00,1.0146,1.0146,1.0146,1.0146,44400000.0
2008-03-20 06:34:00,1.0146,1.0146,1.0146,1.0146,44600000.0
2008-03-20 06:35:00,1.0146,1.0146,1.0146,1.0146,44000000.0
2008-03-20 06:36:00,1.0146,1.0146,1.0146,1.0146,45600000.0
2008-03-20 06:37:00,1.0146,1.0146,1.0146,1.0146,44600000.0
2008-03-20 06:38:00,1.0146,1.0146,1.0146,1.0146,44600000.0
2008-03-20 06:39:00,1.0146,1.0146,1.0146,1.0146,45000000.0
2008-03-20 06:40:00,1.0146,1.0146,1.0146,1.0146,45200000.0
2008-03-20 06:41:00,1.0146,1.0146,1.01445,1.01445,1678200000.0
2008-03-20 06:42:00,1.0143,1.0144,1.0143,1.0144,572800000.0
2008-03-20 06:44:00,1.01445,1.01445,1.01415,1.01445,572800000.0
2008-03-20 06:45:00,1.01445,1.01445,1.01415,1.01445,178400000.0
2008-03-20 06:46:00,1.01445,1.0146,1.01445,1.0146,85200000.0
2008-03-20 06:47:00,1.0146,1.0147,1.0146,1.0146,44800000.0
2008-03-20 06:48:00,1.0146,1.0146,1.0146,1.0146,44600000.0
2008-03-20 06:49:00,1.0146,1.0147,1.0146,1.0147,44400000.0
2008-03-20 06:50:00,1.0147,1.0147,1.0146,1.0146,44800000.0
2008-03-20 06:51:00,1.0146,1.0146,1.0145,1.0145,44800000.0
2008-03-20 06:52:00,1.0145,1.0145,1.0145,1.0145,44800000.0
2008-03-20 06:53:00,1.0145,1.0145,1.0145,1.0145,44800000.0
2008-03-20 06:54:00,1.0145,1.0145,1.01445,1.01445,1605000000.0
2008-03-20 06:55:00,1.0145,1.0145,1.0145,1.0145,1301600000.0
2008-03-20 06:56:00,1.01445,1.01445,1.01445,1.01445,1301600000.0
2008-03-20 06:57:00,1.01445,1.01445,1.01435,1.01435,1004800000.0
2008-03-20 06:58:00,1.0147,1.0147,1.0146,1.0146,315600000.0
2008-03-20 06:59:00,1.01435,1.0145,1.01435,1.0145,315600000.0
2008-03-20 07:00:00,1.0145,1.0145,1.0145,1.0145,44600000.0
2008-03-20 07:01:00,1.0145,1.0145,1.0145,1.0145,44000000.0
2008-03-20 07:02:00,1.0145,1.0145,1.0145,1.0145,44600000.0
2008-03-20 07:03:00,1.0145,1.0145,1.0145,1.0145,44400000.0
2008-03-20 07:04:00,1.0145,1.0145,1.0145,1.0145,44600000.0
2008-03-20 07:05:00,1.0145,1.0145,1.0145,1.0145,44800000.0
2008-03-20 07:06:00,1.0145,1.0145,1.01425,1.01425,52100000.0
2008-03-20 07:07:00,1.01425,1.01425,1.01425,1.01425,67200000.0
2008-03-20 07:08:00,1.01425,1.01425,1.01425,1.01425,67500000.0
2008-03-20 07:09:00,1.01425,1.01425,1.01425,1.01425,68700000.0
2008-03-20 07:10:00,1.01425,1.01425,1.01425,1.01425,68400000.0
2008-03-20 07:11:00,1.01425,1.01425,1.01395,1.01395,259400000.0
2008-03-20 07:12:00,1.01395,1.01395,1.01395,1.01395,288000000.0
2008-03-20 07:13:00,1.01425,1.01425,1.01425,1.01425,21900000.0
2008-03-20 07:14:00,1.01425,1.01425,1.01425,1.01425,67800000.0
2008-03-20 07:15:00,1.01425,1.01425,1.01425,1.01425,67200000.0
2008-03-20 07:16:00,1.01425,1.01425,1.01425,1.01425,67500000.0
2008-03-20 07:17:00,1.01425,1.01425,1.01425,1.01425,66900000.0
2008-03-20 07:18:00,1.01425,1.0143,1.01425,1.01425,1310500000.0
2008-03-20 07:19:00,1.01425,1.0143,1.01425,1.0143,228100000.0
2008-03-20 07:20:00,1.0143,1.0143,1.014,1.01405,151300000.0
2008-03-20 07:21:00,1.01405,1.01415,1.014,1.01405,177100000.0
2008-03-20 07:22:00,1.01405,1.01405,1.01375,1.01375,988000000.0
2008-03-20 07:23:00,1.01375,1.0138,1.01375,1.0138,164600000.0
2008-03-20 07:24:00,1.0138,1.01405,1.0138,1.01395,99200000.0
2008-03-20 07:25:00,1.01395,1.01405,1.01375,1.01405,1033200000.0
2008-03-20 07:26:00,1.01405,1.01405,1.01405,1.01405,44800000.0
2008-03-20 07:27:00,1.01405,1.01405,1.01405,1.01405,44400000.0
2008-03-20 07:28:00,1.01405,1.01405,1.0139,1.01395,84600000.0
2008-03-20 07:29:00,1.01395,1.01405,1.01395,1.01405,180700000.0
2008-03-20 07:30:00,1.01405,1.01405,1.01405,1.01405,177600000.0
2008-03-20 07:31:00,1.01405,1.01405,1.01395,1.01395,759000000.0
2008-03-20 07:32:00,1.01395,1.01395,1.01395,1.01395,1968800000.0
2008-03-20 07:33:00,1.01395,1.01415,1.01395,1.01415,1936000000.0
2008-03-20 07:34:00,1.01415,1.0142,1.01415,1.01415,1773200000.0
2008-03-20 07:35:00,1.01415,1.01415,1.01415,1.01415,2132800000.0
2008-03-20 07:36:00,1.01415,1.01415,1.01415,1.01415,1976800000.0
2008-03-20 07:37:00,1.0157,1.0157,1.0154,1.0157,1847100000.0
2008-03-20 07:39:00,1.01415,1.01425,1.01415,1.01425,1847100000.0
2008-03-20 07:40:00,1.01425,1.01425,1.01425,1.01425,243100000.0
2008-03-20 07:41:00,1.01425,1.01425,1.01425,1.01425,245300000.0
2008-03-20 07:42:00,1.01425,1.01425,1.01425,1.01425,246400000.0
2008-03-20 07:43:00,1.01425,1.01425,1.01425,1.01425,247500000.0
2008-03-20 07:44:00,1.01425,1.01425,1.01425,1.01425,247500000.0
2008-03-20 07:45:00,1.01425,1.01425,1.01425,1.01425,246400000.0
2008-03-20 07:46:00,1.01425,1.01425,1.01415,1.01425,950400000.0
2008-03-20 07:47:00,1.01425,1.01425,1.01425,1.01425,292500000.0
2008-03-20 07:48:00,1.01425,1.01425,1.01425,1.01425,293800000.0
2008-03-20 07:49:00,1.01425,1.01425,1.01425,1.01425,292500000.0
2008-03-20 07:50:00,1.01425,1.01425,1.01425,1.01425,292500000.0
2008-03-20 07:51:00,1.01425,1.01435,1.01415,1.01435,326800000.0
2008-03-20 07:52:00,1.01435,1.01445,1.01435,1.01445,542400000.0
2008-03-20 07:53:00,1.01445,1.01445,1.01445,1.01445,540000000.0
2008-03-20 07:54:00,1.01445,1.01445,1.01445,1.01445,1000800000.0
2008-03-20 07:55:00,1.01445,1.01445,1.01435,1.01445,1260000000.0
2008-03-20 07:56:00,1.01445,1.01465,1.01445,1.01465,178400000.0
2008-03-20 07:57:00,1.01465,1.01465,1.0146,1.01465,178700000.0
2008-03-20 07:58:00,1.01465,1.0147,1.01465,1.0147,98200000.0
2008-03-20 07:59:00,1.0147,1.0148,1.0142,1.0148,56100000.0
2008-03-20 08:00:00,1.0148,1.01485,1.01435,1.0145,72500000.0
2008-03-20 08:01:00,1.0145,1.0146,1.0145,1.0146,45000000.0
2008-03-20 08:02:00,1.0146,1.0148,1.0146,1.0146,46000000.0
2008-03-20 08:03:00,1.0146,1.0146,1.0146,1.0146,44600000.0
2008-03-20 08:04:00,1.0146,1.0146,1.0146,1.0146,44200000.0
2008-03-20 08:05:00,1.0146,1.0146,1.0145,1.0145,44600000.0
2008-03-20 08:06:00,1.0145,1.0146,1.0145,1.0145,59400000.0
2008-03-20 08:07:00,1.0145,1.0145,1.01425,1.01425,93200000.0
2008-03-20 08:08:00,1.01425,1.0145,1.01425,1.01425,45200000.0
2008-03-20 08:09:00,1.01425,1.01425,1.0142,1.0142,43800000.0
2008-03-20 08:10:00,1.0142,1.0145,1.0142,1.0145,55000000.0
2008-03-20 08:11:00,1.0145,1.0145,1.0145,1.0145,43800000.0
2008-03-20 08:12:00,1.0145,1.0145,1.0144,1.0144,137200000.0
2008-03-20 08:13:00,1.0144,1.0144,1.0144,1.0144,178400000.0
2008-03-20 08:14:00,1.0144,1.0144,1.01435,1.0144,181600000.0
2008-03-20 08:15:00,1.0144,1.01465,1.0144,1.0146,491200000.0
2008-03-20 08:16:00,1.0146,1.01465,1.0146,1.01465,208800000.0
2008-03-20 08:17:00,1.01465,1.01465,1.01455,1.01465,1587800000.0
2008-03-20 08:18:00,1.01465,1.01465,1.01465,1.01465,1800000000.0
2008-03-20 08:19:00,1.01465,1.01465,1.01435,1.01435,1758800000.0
2008-03-20 08:20:00,1.01435,1.01445,1.01435,1.01445,1949600000.0
2008-03-20 08:21:00,1.01445,1.01455,1.01445,1.01455,632000000.0
2008-03-20 08:22:00,1.01455,1.0146,1.0145,1.0145,1331400000.0
2008-03-20 08:23:00,1.0145,1.0145,1.0145,1.0145,44000000.0
2008-03-20 08:24:00,1.0145,1.0148,1.0145,1.0148,67800000.0
2008-03-20 08:25:00,1.0146,1.0146,1.0146,1.0146,44600000.0
2008-03-20 08:26:00,1.0146,1.0146,1.0146,1.0146,45000000.0
2008-03-20 08:27:00,1.0146,1.0146,1.0146,1.0146,44400000.0
2008-03-20 08:28:00,1.0146,1.01505,1.0146,1.01505,65300000.0
2008-03-20 08:29:00,1.01505,1.0154,1.015,1.0154,99200000.0
2008-03-20 08:30:00,1.0154,1.0156,1.01505,1.0156,126600000.0
2008-03-20 08:31:00,1.0156,1.01595,1.01555,1.0157,50700000.0
2008-03-20 08:32:00,1.0157,1.016,1.0156,1.016,52300000.0
2008-03-20 08:33:00,1.016,1.01625,1.01545,1.0159,168200000.0
2008-03-20 08:34:00,1.0159,1.0159,1.0156,1.01575,145700000.0
2008-03-20 08:35:00,1.01575,1.01575,1.01575,1.01575,112000000.0
2008-03-20 08:36:00,1.01575,1.01575,1.01575,1.01575,112000000.0
2008-03-20 08:37:00,1.01575,1.01575,1.01575,1.01575,111000000.0
2008-03-20 08:38:00,1.01575,1.01575,1.01575,1.01575,109000000.0
2008-03-20 08:39:00,1.01575,1.01585,1.01575,1.01585,105400000.0
2008-03-20 08:40:00,1.01585,1.01585,1.01545,1.01545,125700000.0
2008-03-20 08:41:00,1.01545,1.01545,1.01515,1.01515,72100000.0
2008-03-20 08:42:00,1.01515,1.01515,1.01505,1.01505,580300000.0
2008-03-20 08:43:00,1.01505,1.01505,1.01505,1.01505,1311700000.0
2008-03-20 08:44:00,1.01505,1.01515,1.01505,1.01515,229700000.0
2008-03-20 08:45:00,1.01515,1.01525,1.01515,1.01525,206300000.0
2008-03-20 08:46:00,1.01525,1.01525,1.01445,1.01445,278500000.0
2008-03-20 08:47:00,1.01445,1.01445,1.01385,1.01435,1616800000.0
2008-03-20 08:48:00,1.01435,1.01435,1.01345,1.01345,1356200000.0
2008-03-20 08:49:00,1.01345,1.01445,1.01345,1.01425,1392300000.0
2008-03-20 08:50:00,1.01425,1.01425,1.01425,1.01425,1900800000.0
2008-03-20 08:51:00,1.01425,1.01465,1.01415,1.01465,1128400000.0
2008-03-20 08:52:00,1.01465,1.01465,1.01465,1.01465,108000000.0
2008-03-20 08:53:00,1.01465,1.01465,1.01465,1.01465,109000000.0
2008-03-20 08:54:00,1.01465,1.0147,1.01465,1.0147,120900000.0
2008-03-20 08:55:00,1.0147,1.01475,1.0146,1.0146,114600000.0
2008-03-20 08:56:00,1.0146,1.0146,1.01425,1.0144,548100000.0
2008-03-20 08:57:00,1.0144,1.0144,1.01425,1.01435,1729400000.0
2008-03-20 08:58:00,1.01435,1.01445,1.01435,1.01445,1952000000.0
2008-03-20 08:59:00,1.01445,1.01445,1.01445,1.01445,2066400000.0
2008-03-20 09:00:00,1.01445,1.0145,1.01445,1.0145,790600000.0
2008-03-20 09:01:00,1.0145,1.01455,1.0145,1.01455,89600000.0
2008-03-20 09:02:00,1.01455,1.01455,1.01455,1.01455,219000000.0
2008-03-20 09:03:00,1.01455,1.0148,1.01455,1.0148,133800000.0
2008-03-20 09:04:00,1.0148,1.01485,1.0148,1.01485,120200000.0
2008-03-20 09:05:00,1.01485,1.01575,1.01485,1.01575,161800000.0
2008-03-20 09:06:00,1.01575,1.01585,1.0157,1.01585,198500000.0
2008-03-20 09:07:00,1.01585,1.01585,1.0158,1.01585,214200000.0
2008-03-20 09:08:00,1.01585,1.0162,1.01585,1.0162,170500000.0
2008-03-20 09:09:00,1.0162,1.0163,1.0162,1.0163,66600000.0
2008-03-20 09:10:00,1.0163,1.0163,1.01625,1.0163,119900000.0
2008-03-20 09:11:00,1.0163,1.01655,1.0163,1.01655,167000000.0
2008-03-20 09:12:00,1.01655,1.01655,1.01655,1.01655,122100000.0
2008-03-20 09:13:00,1.01655,1.01715,1.01655,1.01675,285900000.0
2008-03-20 09:14:00,1.01675,1.01685,1.01625,1.01655,188400000.0
2008-03-20 09:15:00,1.01655,1.0171,1.0165,1.0171,169000000.0
2008-03-20 09:16:00,1.0171,1.0175,1.01675,1.0172,125300000.0
2008-03-20 09:17:00,1.0172,1.0172,1.0172,1.0172,122700000.0
2008-03-20 09:18:00,1.0172,1.01745,1.01715,1.01725,90500000.0
2008-03-20 09:19:00,1.01725,1.0175,1.01725,1.0174,95900000.0
2008-03-20 09:20:00,1.0174,1.01785,1.0174,1.01775,120400000.0
2008-03-20 09:21:00,1.01775,1.0178,1.0173,1.01755,141000000.0
2008-03-20 09:22:00,1.01755,1.01755,1.0173,1.0175,70800000.0
2008-03-20 09:23:00,1.0175,1.0181,1.0175,1.0181,92200000.0
2008-03-20 09:24:00,1.0181,1.0181,1.01775,1.01775,89300000.0
2008-03-20 09:25:00,1.0179,1.018,1.01775,1.018,70000000.0
2008-03-20 09:26:00,1.018,1.018,1.01735,1.01735,157500000.0
2008-03-20 09:27:00,1.01735,1.0175,1.0171,1.01725,134800000.0
2008-03-20 09:28:00,1.01725,1.01735,1.01715,1.01715,127100000.0
2008-03-20 09:29:00,1.01715,1.01715,1.0171,1.0171,185300000.0
2008-03-20 09:30:00,1.0171,1.01715,1.01705,1.01705,144700000.0
2008-03-20 09:31:00,1.01705,1.01715,1.01705,1.01705,335700000.0
2008-03-20 09:32:00,1.01705,1.01705,1.01705,1.01705,107000000.0
2008-03-20 09:33:00,1.01705,1.01715,1.01705,1.01715,139400000.0
2008-03-20 09:34:00,1.01715,1.01715,1.01625,1.01655,196100000.0
2008-03-20 09:35:00,1.01655,1.01655,1.0165,1.0165,70400000.0
2008-03-20 09:36:00,1.0165,1.0165,1.01635,1.01635,143400000.0
2008-03-20 09:37:00,1.01635,1.0165,1.01555,1.0157,145100000.0
2008-03-20 09:38:00,1.0157,1.0157,1.01565,1.01565,68000000.0
2008-03-20 09:39:00,1.01565,1.0157,1.0156,1.0157,305500000.0
2008-03-20 09:40:00,1.0157,1.0158,1.0156,1.0158,366400000.0
2008-03-20 09:41:00,1.0158,1.0158,1.0156,1.0156,465100000.0
2008-03-20 09:42:00,1.0156,1.0156,1.0155,1.01555,483500000.0
2008-03-20 09:43:00,1.01555,1.01595,1.0155,1.01575,370000000.0
2008-03-20 09:44:00,1.01575,1.01635,1.01575,1.01635,179600000.0
2008-03-20 09:45:00,1.01635,1.01675,1.01635,1.01655,510900000.0
2008-03-20 09:46:00,1.01655,1.01675,1.01655,1.01675,313000000.0
2008-03-20 09:47:00,1.01675,1.01685,1.0167,1.0168,579900000.0
2008-03-20 09:48:00,1.0168,1.0171,1.01675,1.0168,143900000.0
2008-03-20 09:49:00,1.0168,1.0174,1.01675,1.01735,111980000.0
2008-03-20 09:50:00,1.01735,1.01735,1.01735,1.01735,335800000.0
2008-03-20 09:51:00,1.01735,1.01775,1.01735,1.01775,89200000.0
2008-03-20 09:52:00,1.01775,1.0178,1.01745,1.01755,106700000.0
2008-03-20 09:53:00,1.01755,1.0181,1.01755,1.0181,76500000.0
2008-03-20 09:54:00,1.0181,1.0181,1.018,1.018,67200000.0
2008-03-20 09:55:00,1.018,1.018,1.01785,1.01785,80100000.0
2008-03-20 09:56:00,1.01785,1.01785,1.01745,1.01755,115200000.0
2008-03-20 09:57:00,1.01755,1.01775,1.01745,1.01745,141400000.0
2008-03-20 09:58:00,1.01745,1.01745,1.01685,1.0171,99300000.0
2008-03-20 09:59:00,1.0171,1.01755,1.01695,1.01755,428900000.0
2008-03-20 10:00:00,1.01755,1.01765,1.01755,1.01765,172200000.0
2008-03-20 10:01:00,1.01765,1.01775,1.01745,1.01745,166200000.0
2008-03-20 10:02:00,1.01745,1.01795,1.01745,1.01795,185400000.0
2008-03-20 10:03:00,1.01795,1.01805,1.01785,1.018,85700000.0
2008-03-20 10:04:00,1.018,1.0186,1.018,1.01855,125500000.0
2008-03-20 10:05:00,1.01855,1.01945,1.0182,1.0191,266700000.0
2008-03-20 10:06:00,1.0191,1.0197,1.0191,1.0197,76100000.0
2008-03-20 10:07:00,1.0197,1.0197,1.01895,1.0193,88200000.0
2008-03-20 10:08:00,1.0193,1.01965,1.019,1.0195,116600000.0
2008-03-20 10:09:00,1.0195,1.0195,1.01885,1.0192,110400000.0
2008-03-20 10:10:00,1.0192,1.0192,1.0189,1.0189,70800000.0
2008-03-20 10:11:00,1.0189,1.01895,1.0186,1.01885,90700000.0
2008-03-20 10:12:00,1.01885,1.01945,1.01885,1.01945,124400000.0
2008-03-20 10:13:00,1.01945,1.01945,1.01905,1.0193,426300000.0
2008-03-20 10:14:00,1.0193,1.01935,1.01925,1.01935,607800000.0
2008-03-20 10:15:00,1.01935,1.01935,1.019,1.0191,89700000.0
2008-03-20 10:16:00,1.0191,1.0195,1.01895,1.0194,121800000.0
2008-03-20 10:17:00,1.0194,1.0202,1.01935,1.02015,120900000.0
2008-03-20 10:18:00,1.02015,1.02035,1.02,1.0203,75000000.0
2008-03-20 10:19:00,1.0203,1.0204,1.02015,1.02015,272300000.0
2008-03-20 10:20:00,1.02015,1.02025,1.0201,1.02025,106000000.0
2008-03-20 10:21:00,1.02025,1.02025,1.0201,1.02015,67400000.0
2008-03-20 10:22:00,1.02015,1.02025,1.01975,1.0198,70000000.0
2008-03-20 10:23:00,1.0198,1.02025,1.01975,1.02025,120300000.0
2008-03-20 10:24:00,1.02025,1.0203,1.0202,1.0202,129900000.0
2008-03-20 10:25:00,1.0202,1.0202,1.02,1.02,64900000.0
2008-03-20 10:26:00,1.02,1.02,1.0198,1.0198,113800000.0
2008-03-20 10:27:00,1.0198,1.02005,1.0198,1.02005,77800000.0
2008-03-20 10:28:00,1.02005,1.0203,1.01975,1.0203,109400000.0
2008-03-20 10:29:00,1.0203,1.0213,1.0203,1.0213,467700000.0
2008-03-20 10:30:00,1.0213,1.0215,1.021,1.021,540400000.0
2008-03-20 10:31:00,1.021,1.0213,1.021,1.0212,412900000.0
2008-03-20 10:32:00,1.0212,1.0217,1.0212,1.02135,147300000.0
2008-03-20 10:33:00,1.02135,1.0215,1.02135,1.0215,174700000.0
2008-03-20 10:34:00,1.0215,1.0217,1.0212,1.0217,128300000.0
2008-03-20 10:35:00,1.0217,1.0221,1.02135,1.02185,764600000.0
2008-03-20 10:36:00,1.02185,1.02205,1.02145,1.02165,496900000.0
2008-03-20 10:37:00,1.0218,1.02205,1.0218,1.0218,179600000.0
2008-03-20 10:38:00,1.0218,1.0222,1.0218,1.022,71000000.0
2008-03-20 10:39:00,1.022,1.0221,1.0219,1.0221,69400000.0
2008-03-20 10:40:00,1.0221,1.0221,1.022,1.022,64800000.0
2008-03-20 10:41:00,1.022,1.02205,1.0219,1.02205,93500000.0
2008-03-20 10:42:00,1.02205,1.0221,1.022,1.022,79300000.0
2008-03-20 10:43:00,1.022,1.022,1.0218,1.0218,66800000.0
2008-03-20 10:44:00,1.0218,1.0219,1.0216,1.0217,112500000.0
2008-03-20 10:45:00,1.0217,1.0217,1.02135,1.0214,68400000.0
2008-03-20 10:46:00,1.0214,1.0214,1.0209,1.0212,122300000.0
2008-03-20 10:47:00,1.0212,1.0216,1.0211,1.0216,113100000.0
2008-03-20 10:48:00,1.0216,1.0225,1.0216,1.0224,269200000.0
2008-03-20 10:49:00,1.0224,1.0226,1.0223,1.0226,883200000.0
2008-03-20 10:50:00,1.0226,1.0228,1.0224,1.0228,965600000.0
2008-03-20 10:51:00,1.0228,1.02305,1.0227,1.0228,698500000.0
2008-03-20 10:52:00,1.0228,1.0235,1.0228,1.0235,384300000.0
2008-03-20 10:53:00,1.0235,1.0235,1.0232,1.0234,181500000.0
2008-03-20 10:54:00,1.0235,1.0238,1.0235,1.0238,144800000.0
2008-03-20 10:55:00,1.0238,1.0238,1.0237,1.0237,116100000.0
2008-03-20 10:56:00,1.0237,1.0238,1.0236,1.0237,114000000.0
2008-03-20 10:57:00,1.0237,1.0242,1.0236,1.024,107100000.0
2008-03-20 10:58:00,1.024,1.02415,1.0237,1.0241,109200000.0
2008-03-20 10:59:00,1.0241,1.0241,1.0235,1.0236,110400000.0
2008-03-20 11:00:00,1.0236,1.0236,1.0232,1.0233,82700000.0
2008-03-20 11:01:00,1.0233,1.0234,1.0231,1.0233,83300000.0
2008-03-20 11:02:00,1.0233,1.0233,1.0232,1.0233,64500000.0
2008-03-20 11:03:00,1.0234,1.0236,1.0231,1.0234,114900000.0
2008-03-20 11:04:00,1.0234,1.0234,1.0231,1.0231,68800000.0
2008-03-20 11:05:00,1.0231,1.0231,1.02245,1.02245,190700000.0
2008-03-20 11:06:00,1.02245,1.02245,1.0217,1.0218,228700000.0
2008-03-20 11:07:00,1.0218,1.0223,1.0218,1.02225,125200000.0
2008-03-20 11:08:00,1.02225,1.02275,1.0221,1.02265,125500000.0
2008-03-20 11:09:00,1.02265,1.02265,1.02245,1.02255,141800000.0
2008-03-20 11:10:00,1.02255,1.02255,1.0218,1.0222,122700000.0
2008-03-20 11:11:00,1.0222,1.0223,1.02175,1.022,254100000.0
2008-03-20 11:12:00,1.022,1.02245,1.022,1.0222,235900000.0
2008-03-20 11:13:00,1.0222,1.0235,1.0222,1.02285,132100000.0
2008-03-20 11:14:00,1.02285,1.0235,1.0228,1.0235,180600000.0
2008-03-20 11:15:00,1.0235,1.024,1.02275,1.02285,316200002.0
2008-03-20 11:16:00,1.02285,1.02285,1.0224,1.0224,138900000.0
2008-03-20 11:17:00,1.0224,1.02265,1.0222,1.0226,128600000.0
2008-03-20 11:18:00,1.0226,1.02285,1.0225,1.0225,373100000.0
2008-03-20 11:19:00,1.0225,1.02265,1.0225,1.0226,311900000.0
2008-03-20 11:20:00,1.0226,1.0235,1.0226,1.02325,77500000.0
2008-03-20 11:21:00,1.02325,1.0233,1.023,1.023,254600000.0
2008-03-20 11:22:00,1.023,1.0231,1.0225,1.0225,72200000.0
2008-03-20 11:23:00,1.0225,1.02265,1.0225,1.02255,147900000.0
2008-03-20 11:24:00,1.02255,1.0231,1.02255,1.0231,82800000.0
2008-03-20 11:25:00,1.0231,1.0235,1.02305,1.0235,116900000.0
2008-03-20 11:26:00,1.0235,1.02375,1.023,1.02375,95800000.0
2008-03-20 11:27:00,1.02375,1.024,1.02335,1.02375,87900000.0
2008-03-20 11:28:00,1.02375,1.0256,1.02375,1.0254,370900000.0
2008-03-20 11:29:00,1.0255,1.0256,1.02445,1.0253,193200000.0
2008-03-20 11:30:00,1.0253,1.0253,1.02425,1.0247,75800000.0
2008-03-20 11:31:00,1.0247,1.0248,1.0237,1.02435,90700000.0
2008-03-20 11:32:00,1.02445,1.0245,1.0238,1.02385,80300000.0
2008-03-20 11:33:00,1.0238,1.0249,1.0238,1.0242,96300000.0
2008-03-20 11:34:00,1.0242,1.0244,1.0242,1.0243,2025300000.0
2008-03-20 11:35:00,1.0243,1.02435,1.024,1.0241,74100000.0
2008-03-20 11:36:00,1.0241,1.0241,1.02405,1.0241,207800000.0
2008-03-20 11:37:00,1.0241,1.0242,1.0241,1.02415,47200000.0
2008-03-20 11:38:00,1.02415,1.0243,1.02415,1.0243,53500000.0
2008-03-20 11:39:00,1.0243,1.02435,1.02385,1.02385,412800000.0
2008-03-20 11:40:00,1.02385,1.0241,1.02385,1.024,1353000000.0
2008-03-20 11:41:00,1.024,1.0244,1.024,1.0242,932200000.0
2008-03-20 11:42:00,1.0241,1.0242,1.02395,1.0241,743700000.0
2008-03-20 11:43:00,1.0241,1.0241,1.02395,1.0241,660500000.0
2008-03-20 11:44:00,1.0241,1.0241,1.0239,1.02395,383700000.0
2008-03-20 11:45:00,1.02395,1.02395,1.0239,1.0239,56200000.0
2008-03-20 11:46:00,1.0239,1.0241,1.0239,1.0241,872300000.0
2008-03-20 11:47:00,1.0241,1.0246,1.0241,1.0242,838200000.0
2008-03-20 11:48:00,1.0242,1.0249,1.0242,1.0249,697600000.0
2008-03-20 11:49:00,1.0249,1.0249,1.02425,1.0245,2032100000.0
2008-03-20 11:50:00,1.02455,1.02475,1.02435,1.0247,1155700000.0
2008-03-20 11:51:00,1.0247,1.0248,1.0245,1.0248,646200000.0
2008-03-20 11:52:00,1.0248,1.02515,1.0246,1.0251,796300000.0
2008-03-20 11:53:00,1.0251,1.0256,1.0251,1.0255,801100000.0
2008-03-20 11:54:00,1.0255,1.02555,1.0251,1.02555,1808400000.0
2008-03-20 11:55:00,1.02555,1.02565,1.02515,1.02525,1327199999.0
2008-03-20 11:56:00,1.02525,1.02525,1.02495,1.02525,1574900000.0
2008-03-20 11:57:00,1.02525,1.0255,1.0251,1.0251,555400000.0
2008-03-20 11:58:00,1.0251,1.0255,1.025,1.0252,520700000.0
2008-03-20 11:59:00,1.0252,1.0253,1.02515,1.0252,819200000.0
2008-03-20 12:00:00,1.0252,1.0252,1.02425,1.0244,763500000.0
2008-03-20 12:01:00,1.0244,1.0246,1.02405,1.0241,478000000.0
2008-03-20 12:02:00,1.0241,1.0242,1.0238,1.0242,76700000.0
2008-03-20 12:03:00,1.0242,1.02465,1.0242,1.02425,111000000.0
2008-03-20 12:04:00,1.02425,1.0255,1.02425,1.0252,137400000.0
2008-03-20 12:05:00,1.0252,1.0252,1.0237,1.02375,153100000.0
2008-03-20 12:06:00,1.0238,1.0245,1.0238,1.024,178200000.0
2008-03-20 12:07:00,1.024,1.0241,1.0229,1.023,243000000.0
2008-03-20 12:08:00,1.023,1.0231,1.02255,1.0228,119700000.0
2008-03-20 12:09:00,1.0228,1.0233,1.02255,1.023,213200000.0
2008-03-20 12:10:00,1.023,1.024,1.02295,1.024,396300000.0
2008-03-20 12:11:00,1.024,1.0251,1.02395,1.0251,849900000.0
2008-03-20 12:12:00,1.0251,1.0253,1.0249,1.0251,622000000.0
2008-03-20 12:13:00,1.0251,1.02515,1.02485,1.02515,186300000.0
2008-03-20 12:14:00,1.02515,1.0265,1.02515,1.0265,271200000.0
2008-03-20 12:15:00,1.0265,1.0265,1.0254,1.0255,228700000.0
2008-03-20 12:16:00,1.0255,1.0255,1.0241,1.0243,93800000.0
2008-03-20 12:17:00,1.0243,1.0244,1.0236,1.02375,414200000.0
2008-03-20 12:18:00,1.02375,1.02405,1.02375,1.0238,652100000.0
2008-03-20 12:19:00,1.0238,1.02425,1.0238,1.0241,425100000.0
2008-03-20 12:20:00,1.0241,1.02435,1.02395,1.0242,136400000.0
2008-03-20 12:21:00,1.0242,1.0243,1.024,1.0241,93800000.0
2008-03-20 12:22:00,1.0241,1.02445,1.0241,1.0243,95600000.0
2008-03-20 12:23:00,1.0243,1.0245,1.0243,1.0245,76500000.0
2008-03-20 12:24:00,1.0245,1.0247,1.0243,1.0244,239600001.0
2008-03-20 12:25:00,1.02435,1.0245,1.0243,1.0245,178300000.0
2008-03-20 12:26:00,1.0245,1.0247,1.0243,1.0245,71600000.0
2008-03-20 12:27:00,1.0245,1.0245,1.0243,1.0243,64800000.0
2008-03-20 12:28:00,1.0243,1.02465,1.0243,1.0245,91600000.0
2008-03-20 12:29:00,1.0245,1.0245,1.02445,1.02445,52300000.0
2008-03-20 12:30:00,1.02445,1.02445,1.02445,1.02445,21300000.0
2008-03-20 12:31:00,1.02445,1.02445,1.0239,1.02395,68600000.0
2008-03-20 12:32:00,1.02395,1.024,1.0229,1.0229,275900000.0
2008-03-20 12:33:00,1.023,1.0234,1.0222,1.0224,142100000.0
2008-03-20 12:34:00,1.0223,1.02275,1.0223,1.02275,77600000.0
2008-03-20 12:35:00,1.02275,1.02305,1.0227,1.023,291500000.0
2008-03-20 12:36:00,1.023,1.0241,1.023,1.024,831600000.0
2008-03-20 12:37:00,1.024,1.0243,1.024,1.02425,840800000.0
2008-03-20 12:38:00,1.02425,1.02425,1.02375,1.02375,737000000.0
2008-03-20 12:39:00,1.02375,1.02375,1.0237,1.0237,66000000.0
2008-03-20 12:40:00,1.0237,1.0237,1.023,1.0231,287900000.0
2008-03-20 12:41:00,1.0231,1.02365,1.0231,1.02355,174000000.0
2008-03-20 12:42:00,1.02355,1.0238,1.02355,1.0238,114900000.0
2008-03-20 12:43:00,1.0238,1.02385,1.0238,1.0238,263600000.0
2008-03-20 12:44:00,1.0238,1.02385,1.02375,1.02375,308800000.0
2008-03-20 12:45:00,1.02375,1.02385,1.0234,1.0234,1051200000.0
2008-03-20 12:46:00,1.0234,1.0235,1.02305,1.02305,178800000.0
2008-03-20 12:47:00,1.02305,1.02325,1.02295,1.02305,826100000.0
2008-03-20 12:48:00,1.02305,1.02335,1.0226,1.02275,1426400000.0
2008-03-20 12:49:00,1.0264,1.0265,1.0263,1.0265,1282000000.0
2008-03-20 12:50:00,1.0264,1.0264,1.0263,1.0263,1282000000.0
2008-03-20 12:51:00,1.0264,1.0264,1.0257,1.0257,1282000000.0
2008-03-20 12:52:00,1.0256,1.0256,1.0252,1.0253,1282000000.0
2008-03-20 12:53:00,1.0254,1.0255,1.0253,1.0254,1282000000.0
2008-03-20 12:54:00,1.0253,1.0255,1.0253,1.0254,1282000000.0
2008-03-20 12:55:00,1.02265,1.02295,1.02265,1.02295,1282000000.0
2008-03-20 12:56:00,1.02295,1.02305,1.02265,1.02285,1846800000.0
2008-03-20 12:57:00,1.02285,1.02285,1.0228,1.02285,1031000000.0
2008-03-20 12:58:00,1.02285,1.02295,1.0228,1.02295,479100000.0
2008-03-20 12:59:00,1.02295,1.02305,1.0228,1.023,372700000.0
2008-03-20 13:00:00,1.023,1.023,1.023,1.023,63600000.0
2008-03-20 13:01:00,1.023,1.023,1.0228,1.0228,70300000.0
2008-03-20 13:02:00,1.0228,1.02285,1.0226,1.02275,99400000.0
2008-03-20 13:03:00,1.02275,1.0228,1.0226,1.0228,72100000.0
2008-03-20 13:04:00,1.0228,1.0228,1.0228,1.0228,63600000.0
2008-03-20 13:05:00,1.0228,1.0228,1.0228,1.0228,62700000.0
2008-03-20 13:06:00,1.0228,1.0228,1.0228,1.0228,64200000.0
2008-03-20 13:07:00,1.0228,1.023,1.0228,1.023,64500000.0
2008-03-20 13:08:00,1.023,1.0231,1.0228,1.0228,64200000.0
2008-03-20 13:09:00,1.0228,1.02285,1.0228,1.0228,598300000.0
2008-03-20 13:10:00,1.0228,1.0229,1.0224,1.0224,714400000.0
2008-03-20 13:11:00,1.0224,1.02275,1.0224,1.02255,1134500000.0
2008-03-20 13:12:00,1.02255,1.02275,1.02235,1.02235,1071800000.0
2008-03-20 13:13:00,1.02235,1.02255,1.02205,1.02235,1642800000.0
2008-03-20 13:14:00,1.02235,1.0228,1.02235,1.0226,800400000.0
2008-03-20 13:15:00,1.0226,1.023,1.0226,1.023,134600000.0
2008-03-20 13:16:00,1.023,1.023,1.023,1.023,63900000.0
2008-03-20 13:17:00,1.023,1.023,1.023,1.023,63900000.0
2008-03-20 13:18:00,1.023,1.0232,1.0229,1.0229,106300000.0
2008-03-20 13:19:00,1.0229,1.0231,1.0229,1.0231,140100000.0
2008-03-20 13:20:00,1.0231,1.024,1.0231,1.0238,133000000.0
2008-03-20 13:21:00,1.02375,1.024,1.0236,1.0236,76000000.0
2008-03-20 13:22:00,1.0236,1.0241,1.0236,1.0241,164900000.0
2008-03-20 13:23:00,1.0241,1.0241,1.0237,1.0237,302100000.0
2008-03-20 13:24:00,1.0237,1.0243,1.0237,1.0243,105400000.0
2008-03-20 13:25:00,1.0243,1.0246,1.0243,1.0245,91000000.0
2008-03-20 13:26:00,1.0245,1.0256,1.0245,1.0255,126500000.0
2008-03-20 13:27:00,1.0255,1.0258,1.0255,1.0255,64200000.0
2008-03-20 13:28:00,1.0255,1.0256,1.0254,1.0255,65400000.0
2008-03-20 13:29:00,1.0255,1.0257,1.0255,1.0257,65300000.0
2008-03-20 13:30:00,1.0257,1.0259,1.0255,1.0257,95300000.0
2008-03-20 13:31:00,1.0257,1.0265,1.0257,1.0262,93400000.0
2008-03-20 13:32:00,1.0262,1.02695,1.026,1.0269,98200000.0
2008-03-20 13:33:00,1.027,1.0272,1.0267,1.0267,248300000.0
2008-03-20 13:34:00,1.0267,1.02685,1.0266,1.0267,89400000.0
2008-03-20 13:35:00,1.0267,1.02675,1.0258,1.0261,113800000.0
2008-03-20 13:36:00,1.0261,1.0269,1.0261,1.0264,149700000.0
2008-03-20 13:37:00,1.0264,1.0268,1.0264,1.0268,87800000.0
2008-03-20 13:38:00,1.0268,1.0269,1.0264,1.0265,73900000.0
2008-03-20 13:39:00,1.0265,1.0265,1.02635,1.0264,137000000.0
2008-03-20 13:40:00,1.0264,1.0265,1.02635,1.0264,169400000.0
2008-03-20 13:41:00,1.0264,1.0265,1.0261,1.0261,121900000.0
2008-03-20 13:42:00,1.0261,1.0261,1.0258,1.026,69000000.0
2008-03-20 13:43:00,1.026,1.0263,1.026,1.0263,144100000.0
2008-03-20 13:44:00,1.0263,1.0263,1.026,1.0263,87000000.0
2008-03-20 13:45:00,1.0263,1.0268,1.0263,1.0266,161300000.0
2008-03-20 13:46:00,1.0266,1.027,1.0264,1.0264,168400000.0
2008-03-20 13:47:00,1.0264,1.0264,1.0264,1.0264,63000000.0
2008-03-20 13:48:00,1.0264,1.0266,1.0263,1.0264,66900000.0
2008-03-20 13:49:00,1.0264,1.0265,1.0262,1.0265,138500000.0
2008-03-20 13:50:00,1.0265,1.0265,1.0263,1.0263,66200000.0
2008-03-20 13:51:00,1.0263,1.0265,1.0258,1.0258,75400000.0
2008-03-20 13:52:00,1.0258,1.0258,1.0252,1.0255,78400000.0
2008-03-20 13:53:00,1.0255,1.0255,1.0254,1.0254,64300000.0
2008-03-20 13:54:00,1.0254,1.0255,1.0254,1.0254,111900000.0
2008-03-20 13:55:00,1.0254,1.0254,1.0253,1.0253,83100000.0
2008-03-20 13:56:00,1.0253,1.0253,1.025,1.025,305500000.0
2008-03-20 13:57:00,1.025,1.025,1.0249,1.025,68200000.0
2008-03-20 13:58:00,1.025,1.0251,1.0249,1.0251,75600000.0
2008-03-20 13:59:00,1.0251,1.0255,1.0251,1.02545,175200000.0
2008-03-20 14:00:00,1.02545,1.0256,1.02525,1.0253,72800000.0
2008-03-20 14:01:00,1.0253,1.0253,1.0249,1.0249,269700000.0
2008-03-20 14:02:00,1.0249,1.025,1.0244,1.0245,106900000.0
2008-03-20 14:03:00,1.0245,1.0247,1.0242,1.0247,160300000.0
2008-03-20 14:04:00,1.0247,1.0253,1.0246,1.0247,106600000.0
2008-03-20 14:05:00,1.0247,1.025,1.0246,1.0246,80300000.0
2008-03-20 14:06:00,1.0246,1.0247,1.0244,1.0245,177000000.0
2008-03-20 14:07:00,1.0245,1.0246,1.0243,1.0245,134700000.0
2008-03-20 14:08:00,1.0245,1.02475,1.0244,1.0247,75900000.0
2008-03-20 14:09:00,1.0247,1.0247,1.0243,1.0245,116800000.0
2008-03-20 14:10:00,1.0245,1.0248,1.0245,1.02475,193200000.0
2008-03-20 14:11:00,1.02475,1.0248,1.0246,1.0246,74500000.0
2008-03-20 14:12:00,1.0246,1.0247,1.0246,1.0246,73000000.0
2008-03-20 14:13:00,1.0246,1.0247,1.0246,1.0247,125200000.0
2008-03-20 14:14:00,1.0247,1.0255,1.0247,1.0251,115100000.0
2008-03-20 14:15:00,1.0251,1.0252,1.0246,1.0247,72700000.0
2008-03-20 14:16:00,1.025,1.0255,1.0249,1.0254,112900000.0
2008-03-20 14:17:00,1.0254,1.02555,1.0252,1.0252,528300000.0
2008-03-20 14:18:00,1.0252,1.0253,1.0252,1.0252,373600000.0
2008-03-20 14:19:00,1.0252,1.0254,1.0252,1.0252,332100000.0
2008-03-20 14:20:00,1.0252,1.02555,1.0252,1.02545,624400000.0
2008-03-20 14:21:00,1.02535,1.0254,1.0252,1.0253,563200000.0
2008-03-20 14:22:00,1.0253,1.0257,1.0253,1.0257,71000000.0
2008-03-20 14:23:00,1.0257,1.0257,1.02545,1.0255,93600000.0
2008-03-20 14:24:00,1.0255,1.02555,1.0253,1.0254,74100000.0
2008-03-20 14:25:00,1.0254,1.02555,1.0254,1.0255,82000000.0
2008-03-20 14:26:00,1.0255,1.0255,1.0253,1.0254,88600000.0
2008-03-20 14:27:00,1.0254,1.0254,1.02495,1.0252,387100000.0
2008-03-20 14:28:00,1.0252,1.0255,1.0251,1.02525,140300000.0
2008-03-20 14:29:00,1.02525,1.02575,1.02525,1.0253,691600000.0
2008-03-20 14:30:00,1.0253,1.0266,1.0251,1.02585,345700000.0
2008-03-20 14:31:00,1.0259,1.02605,1.0252,1.0254,569700000.0
2008-03-20 14:32:00,1.0254,1.0259,1.0254,1.0259,877600000.0
2008-03-20 14:33:00,1.0259,1.0259,1.0256,1.0257,797000000.0
2008-03-20 14:34:00,1.0257,1.0257,1.02535,1.0255,616100000.0
2008-03-20 14:35:00,1.0255,1.0257,1.02545,1.0257,897600000.0
2008-03-20 14:36:00,1.0257,1.0257,1.0256,1.0256,865200000.0
2008-03-20 14:37:00,1.0256,1.0256,1.0251,1.02515,623362636.0
2008-03-20 14:38:00,1.02515,1.0255,1.02485,1.02505,703800000.0
2008-03-20 14:39:00,1.0251,1.0252,1.02455,1.02505,603800000.0
2008-03-20 14:40:00,1.02505,1.02505,1.02455,1.0247,740500000.0
2008-03-20 14:41:00,1.0246,1.0249,1.02405,1.02405,719700000.0
2008-03-20 14:42:00,1.02415,1.0244,1.02395,1.0244,736500000.0
2008-03-20 14:43:00,1.0244,1.0244,1.024,1.024,822700000.0
2008-03-20 14:44:00,1.024,1.024,1.02255,1.0227,668200000.0
2008-03-20 14:45:00,1.0227,1.0229,1.0226,1.0228,325500000.0
2008-03-20 14:46:00,1.0228,1.0231,1.02265,1.0231,99600000.0
2008-03-20 14:47:00,1.0231,1.0235,1.0231,1.02335,626900000.0
2008-03-20 14:48:00,1.02335,1.02375,1.02335,1.02365,318600000.0
2008-03-20 14:49:00,1.02365,1.02375,1.02365,1.02375,832000000.0
2008-03-20 14:50:00,1.02375,1.0238,1.0236,1.02375,607600000.0
2008-03-20 14:51:00,1.02375,1.02375,1.02355,1.02375,844000000.0
2008-03-20 14:52:00,1.02375,1.02375,1.02355,1.02365,789400000.0
2008-03-20 14:53:00,1.02365,1.02375,1.0235,1.02375,718700000.0
2008-03-20 14:54:00,1.02375,1.02395,1.02375,1.02375,781000000.0
2008-03-20 14:55:00,1.02375,1.02425,1.02375,1.02425,801000000.0
2008-03-20 14:56:00,1.02425,1.02485,1.02405,1.02485,712900000.0
2008-03-20 14:57:00,1.02485,1.02525,1.02475,1.0252,821100000.0
2008-03-20 14:58:00,1.0252,1.02555,1.025,1.025,813200000.0
2008-03-20 14:59:00,1.025,1.0254,1.025,1.02535,758000000.0
2008-03-20 15:00:00,1.02535,1.02545,1.0253,1.02535,891200000.0
2008-03-20 15:01:00,1.02535,1.0255,1.02535,1.0255,181600000.0
2008-03-20 15:02:00,1.0255,1.0255,1.0252,1.0254,68000000.0
2008-03-20 15:03:00,1.0254,1.0254,1.0252,1.0253,71300000.0
2008-03-20 15:04:00,1.0253,1.0253,1.0252,1.0253,85500000.0
2008-03-20 15:05:00,1.0253,1.02545,1.0252,1.0254,182200000.0
2008-03-20 15:06:00,1.0254,1.0257,1.0254,1.02545,251900000.0
2008-03-20 15:07:00,1.02545,1.0256,1.0254,1.0254,157200000.0
2008-03-20 15:08:00,1.0254,1.02555,1.0254,1.0255,301700000.0
2008-03-20 15:09:00,1.0255,1.02555,1.0252,1.0253,76800000.0
2008-03-20 15:10:00,1.0253,1.0254,1.0253,1.0254,106800000.0
2008-03-20 15:11:00,1.0254,1.0254,1.0248,1.0252,110400000.0
2008-03-20 15:12:00,1.0252,1.02575,1.0248,1.0255,193700000.0
2008-03-20 15:13:00,1.0255,1.0257,1.02545,1.0255,282200000.0
2008-03-20 15:14:00,1.0254,1.02565,1.02535,1.02565,94400000.0
2008-03-20 15:15:00,1.02565,1.02565,1.0253,1.0253,60100000.0
2008-03-20 15:16:00,1.0253,1.0256,1.0253,1.0254,67000000.0
2008-03-20 15:17:00,1.0254,1.02545,1.0253,1.0254,85300000.0
2008-03-20 15:18:00,1.0254,1.0254,1.0253,1.0253,63900000.0
2008-03-20 15:19:00,1.0253,1.02535,1.0253,1.0253,108700000.0
2008-03-20 15:20:00,1.0253,1.02535,1.025,1.02515,88400000.0
2008-03-20 15:21:00,1.02515,1.0252,1.0249,1.0249,113800000.0
2008-03-20 15:22:00,1.0249,1.0249,1.0245,1.0247,75600000.0
2008-03-20 15:23:00,1.0247,1.0248,1.0245,1.0247,207600000.0
2008-03-20 15:24:00,1.0247,1.0248,1.0246,1.0248,387600000.0
2008-03-20 15:25:00,1.0248,1.0249,1.0247,1.0248,213200000.0
2008-03-20 15:26:00,1.0248,1.0252,1.0248,1.02515,358900000.0
2008-03-20 15:27:00,1.02515,1.02515,1.0249,1.02515,339100000.0
2008-03-20 15:28:00,1.02515,1.0253,1.025,1.02515,232600000.0
2008-03-20 15:29:00,1.02515,1.02515,1.0249,1.025,257200000.0
2008-03-20 15:30:00,1.025,1.02535,1.025,1.02525,250200000.0
2008-03-20 15:31:00,1.02525,1.02535,1.02505,1.02515,228300000.0
2008-03-20 15:32:00,1.0251,1.0251,1.0248,1.0248,239600000.0
2008-03-20 15:33:00,1.0248,1.0249,1.0246,1.0249,260100000.0
2008-03-20 15:34:00,1.0249,1.0249,1.0249,1.0249,63300000.0
2008-03-20 15:35:00,1.0249,1.02515,1.0249,1.02505,73100000.0
2008-03-20 15:36:00,1.02505,1.0251,1.025,1.025,100700000.0
2008-03-20 15:37:00,1.025,1.0251,1.0249,1.0249,70100000.0
2008-03-20 15:38:00,1.0249,1.025,1.0248,1.0248,73400000.0
2008-03-20 15:39:00,1.0248,1.02515,1.0246,1.0248,192300000.0
2008-03-20 15:40:00,1.0248,1.025,1.0246,1.0249,84800000.0
2008-03-20 15:41:00,1.0249,1.0253,1.0249,1.0252,116200000.0
2008-03-20 15:42:00,1.0252,1.0255,1.02505,1.0253,138700000.0
2008-03-20 15:43:00,1.0253,1.0253,1.0251,1.0252,121400000.0
2008-03-20 15:44:00,1.0252,1.02545,1.0252,1.0254,87300000.0
2008-03-20 15:45:00,1.0254,1.02545,1.0253,1.02545,135900000.0
2008-03-20 15:46:00,1.02545,1.02545,1.0253,1.0253,99100000.0
2008-03-20 15:47:00,1.0253,1.0254,1.0252,1.0253,175100000.0
2008-03-20 15:48:00,1.0253,1.0257,1.0253,1.0257,121000000.0
2008-03-20 15:49:00,1.0257,1.0261,1.02555,1.0258,95300000.0
2008-03-20 15:50:00,1.0258,1.0258,1.0256,1.0256,71600000.0
2008-03-20 15:51:00,1.0256,1.0258,1.0255,1.0258,78400000.0
2008-03-20 15:52:00,1.0258,1.0259,1.0257,1.0258,112500000.0
2008-03-20 15:53:00,1.0258,1.0258,1.0256,1.0258,162800000.0
2008-03-20 15:54:00,1.0258,1.0258,1.0256,1.0257,112200000.0
2008-03-20 15:55:00,1.0257,1.02585,1.02555,1.02585,229500000.0
2008-03-20 15:56:00,1.02585,1.02585,1.0257,1.0257,218500000.0
2008-03-20 15:57:00,1.0257,1.0259,1.0257,1.0258,155100000.0
2008-03-20 15:58:00,1.0259,1.0259,1.0255,1.0257,145300000.0
2008-03-20 15:59:00,1.0257,1.0258,1.0251,1.0255,210800000.0
2008-03-20 16:00:00,1.0256,1.026,1.0254,1.026,445300000.0
2008-03-20 16:01:00,1.026,1.02625,1.0253,1.02615,287800000.0
2008-03-20 16:02:00,1.02615,1.02615,1.0254,1.0256,176200000.0
2008-03-20 16:03:00,1.0256,1.0256,1.0252,1.0253,104400000.0
2008-03-20 16:04:00,1.0253,1.0253,1.0248,1.0248,68900000.0
2008-03-20 16:05:00,1.0248,1.0251,1.0244,1.0245,73600000.0
2008-03-20 16:06:00,1.0245,1.0248,1.0242,1.0245,103000000.0
2008-03-20 16:07:00,1.0245,1.025,1.0245,1.0247,125400000.0
2008-03-20 16:08:00,1.0247,1.0249,1.0247,1.0248,66200000.0
2008-03-20 16:09:00,1.0248,1.0252,1.0248,1.025,111400000.0
2008-03-20 16:10:00,1.025,1.0251,1.0249,1.025,74700000.0
2008-03-20 16:11:00,1.025,1.0257,1.0249,1.0254,109700000.0
2008-03-20 16:12:00,1.0254,1.0266,1.0254,1.0266,101000000.0
2008-03-20 16:13:00,1.0266,1.027,1.0266,1.0269,110400000.0
2008-03-20 16:14:00,1.0269,1.0285,1.0269,1.028,89300000.0
2008-03-20 16:15:00,1.028,1.0284,1.0277,1.0277,81200000.0
2008-03-20 16:16:00,1.02775,1.02795,1.0276,1.0277,137300000.0
2008-03-20 16:17:00,1.0277,1.0278,1.0264,1.0266,444100000.0
2008-03-20 16:18:00,1.0266,1.0268,1.0266,1.0268,81600000.0
2008-03-20 16:19:00,1.0268,1.0268,1.0265,1.02665,84500000.0
2008-03-20 16:20:00,1.0266,1.0266,1.0265,1.0265,73300000.0
2008-03-20 16:21:00,1.0266,1.0266,1.0256,1.0256,174100000.0
2008-03-20 16:22:00,1.0256,1.0261,1.0252,1.02525,832700000.0
2008-03-20 16:23:00,1.02525,1.02625,1.02515,1.02585,867200000.0
2008-03-20 16:24:00,1.02585,1.02615,1.02565,1.02585,807300000.0
2008-03-20 16:25:00,1.02585,1.0271,1.02585,1.0271,776200000.0
2008-03-20 16:26:00,1.0271,1.0277,1.0271,1.0276,155100000.0
2008-03-20 16:27:00,1.0276,1.0276,1.0271,1.0271,204100000.0
2008-03-20 16:28:00,1.0271,1.0274,1.0271,1.0273,81500000.0
2008-03-20 16:29:00,1.0273,1.0275,1.0271,1.0273,70600000.0
2008-03-20 16:30:00,1.0273,1.0273,1.0261,1.0261,83400000.0
2008-03-20 16:31:00,1.026,1.02625,1.0259,1.026,681100000.0
2008-03-20 16:32:00,1.026,1.02615,1.02565,1.02585,561100000.0
2008-03-20 16:33:00,1.02585,1.02645,1.02565,1.0261,674400000.0
2008-03-20 16:34:00,1.0261,1.02615,1.02565,1.026,529700000.0
2008-03-20 16:35:00,1.026,1.0262,1.026,1.0262,82200000.0
2008-03-20 16:36:00,1.0262,1.0266,1.0262,1.0266,111600000.0
2008-03-20 16:37:00,1.0266,1.0267,1.0265,1.0265,160500000.0
2008-03-20 16:38:00,1.0265,1.0267,1.0263,1.0265,367900000.0
2008-03-20 16:39:00,1.0265,1.0265,1.0262,1.0263,79500000.0
2008-03-20 16:40:00,1.0263,1.0267,1.0262,1.0267,201100000.0
2008-03-20 16:41:00,1.0267,1.0268,1.0265,1.0266,144300000.0
2008-03-20 16:42:00,1.0266,1.0266,1.0262,1.0262,291700000.0
2008-03-20 16:43:00,1.0262,1.0265,1.0262,1.0264,165800000.0
2008-03-20 16:44:00,1.0264,1.0264,1.0262,1.0262,200700000.0
2008-03-20 16:45:00,1.0262,1.0263,1.0262,1.0263,227500000.0
2008-03-20 16:46:00,1.0263,1.0263,1.0262,1.0262,203500000.0
2008-03-20 16:47:00,1.0262,1.0262,1.0254,1.0256,165500000.0
2008-03-20 16:48:00,1.0256,1.0256,1.025,1.0251,93000000.0
2008-03-20 16:49:00,1.0251,1.0251,1.0249,1.0251,128800000.0
2008-03-20 16:50:00,1.0251,1.0253,1.025,1.025,98300000.0
2008-03-20 16:51:00,1.025,1.025,1.02335,1.02365,445600000.0
2008-03-20 16:52:00,1.0237,1.02395,1.02355,1.02375,840200000.0
2008-03-20 16:53:00,1.02375,1.0243,1.02355,1.024,397100000.0
2008-03-20 16:54:00,1.024,1.02405,1.02375,1.02385,1216200000.0
2008-03-20 16:55:00,1.02385,1.02405,1.02335,1.02335,1310800000.0
2008-03-20 16:56:00,1.02345,1.0236,1.0233,1.0236,528000000.0
2008-03-20 16:57:00,1.0236,1.02415,1.0236,1.02385,661000000.0
2008-03-20 16:58:00,1.02385,1.0247,1.02385,1.0246,892600000.0
2008-03-20 16:59:00,1.0246,1.0247,1.02435,1.02445,526100000.0
2008-03-20 17:00:00,1.02445,1.0247,1.0243,1.0247,321700000.0
2008-03-20 17:01:00,1.0247,1.025,1.0247,1.0249,143500000.0
2008-03-20 17:02:00,1.0249,1.0254,1.0249,1.0252,66500000.0
2008-03-20 17:03:00,1.0252,1.0253,1.0251,1.0253,169200000.0
2008-03-20 17:04:00,1.0253,1.02565,1.0253,1.0254,375700000.0
2008-03-20 17:05:00,1.0254,1.0254,1.025,1.025,92200000.0
2008-03-20 17:06:00,1.025,1.0251,1.025,1.0251,231000000.0
2008-03-20 17:07:00,1.0251,1.02545,1.0251,1.0253,339300000.0
2008-03-20 17:08:00,1.0253,1.0254,1.0251,1.0251,161800000.0
2008-03-20 17:09:00,1.0251,1.0254,1.0251,1.0251,101300000.0
2008-03-20 17:10:00,1.0251,1.0251,1.025,1.025,185700000.0
2008-03-20 17:11:00,1.025,1.0252,1.0248,1.0249,113500000.0
2008-03-20 17:12:00,1.0249,1.0251,1.0247,1.0247,233800000.0
2008-03-20 17:13:00,1.0247,1.025,1.0247,1.0249,420400000.0
2008-03-20 17:14:00,1.0249,1.0253,1.0249,1.0253,243300000.0
2008-03-20 17:15:00,1.0253,1.0253,1.025,1.0251,172400000.0
2008-03-20 17:16:00,1.0251,1.0252,1.0249,1.025,81700000.0
2008-03-20 17:17:00,1.025,1.0252,1.0249,1.02495,598300000.0
2008-03-20 17:18:00,1.02495,1.02525,1.02495,1.02515,784700000.0
2008-03-20 17:19:00,1.02515,1.02535,1.025,1.02535,780200000.0
2008-03-20 17:20:00,1.02535,1.02545,1.0252,1.02535,989000000.0
2008-03-20 17:21:00,1.02535,1.02555,1.02525,1.02555,1564100000.0
2008-03-20 17:22:00,1.02555,1.02555,1.0253,1.0254,475400000.0
2008-03-20 17:23:00,1.0254,1.02555,1.0252,1.02525,928500000.0
2008-03-20 17:24:00,1.02525,1.02535,1.02505,1.02525,1193600000.0
2008-03-20 17:25:00,1.02525,1.02525,1.02495,1.02505,894800000.0
2008-03-20 17:26:00,1.02505,1.02535,1.02505,1.0252,1466500000.0
2008-03-20 17:27:00,1.0252,1.02535,1.02515,1.02535,653700000.0
2008-03-20 17:28:00,1.02535,1.02535,1.02505,1.02505,1333600000.0
2008-03-20 17:29:00,1.02495,1.0252,1.0249,1.0252,577300000.0
2008-03-20 17:30:00,1.0252,1.0253,1.0251,1.0251,67700000.0
2008-03-20 17:31:00,1.0251,1.0251,1.0249,1.025,223000000.0
2008-03-20 17:32:00,1.025,1.0251,1.025,1.0251,83700000.0
2008-03-20 17:33:00,1.0251,1.0251,1.0245,1.0248,190800000.0
2008-03-20 17:34:00,1.0248,1.0249,1.0244,1.0245,124900000.0
2008-03-20 17:35:00,1.0245,1.0245,1.0243,1.0245,138200000.0
2008-03-20 17:36:00,1.0245,1.0249,1.0244,1.0249,191600000.0
2008-03-20 17:37:00,1.0249,1.025,1.0247,1.0248,91900000.0
2008-03-20 17:38:00,1.0248,1.025,1.0247,1.02485,194800000.0
2008-03-20 17:39:00,1.02485,1.0252,1.0246,1.0248,110600000.0
2008-03-20 17:40:00,1.0248,1.0248,1.0244,1.0246,88400000.0
2008-03-20 17:41:00,1.0246,1.02465,1.0243,1.0243,74400000.0
2008-03-20 17:42:00,1.0243,1.025,1.0243,1.0249,380400000.0
2008-03-20 17:43:00,1.0249,1.0253,1.0249,1.0251,550700000.0
2008-03-20 17:44:00,1.0251,1.0251,1.02465,1.02495,531200000.0
2008-03-20 17:45:00,1.02495,1.02505,1.02455,1.0247,559600000.0
2008-03-20 17:46:00,1.0247,1.0248,1.0245,1.0246,547200000.0
2008-03-20 17:47:00,1.0246,1.025,1.02435,1.025,342200000.0
2008-03-20 17:48:00,1.025,1.0251,1.0248,1.0249,140200000.0
2008-03-20 17:49:00,1.0249,1.02515,1.0249,1.0251,253600000.0
2008-03-20 17:50:00,1.025,1.0251,1.02465,1.02465,460900000.0
2008-03-20 17:51:00,1.02465,1.0248,1.02465,1.0248,222700000.0
2008-03-20 17:52:00,1.0248,1.02485,1.0248,1.0248,120600000.0
2008-03-20 17:53:00,1.0248,1.02485,1.02455,1.02485,249800000.0
2008-03-20 17:54:00,1.02485,1.02505,1.02485,1.025,763500000.0
2008-03-20 17:55:00,1.025,1.02515,1.0248,1.02485,482800000.0
2008-03-20 17:56:00,1.02485,1.02485,1.0247,1.02485,821100000.0
2008-03-20 17:57:00,1.02485,1.0255,1.02485,1.0255,399400000.0
2008-03-20 17:58:00,1.0255,1.0259,1.0255,1.0259,73800000.0
2008-03-20 17:59:00,1.0259,1.0269,1.0255,1.0269,82300000.0
2008-03-20 18:00:00,1.0269,1.0273,1.0268,1.0268,177500000.0
2008-03-20 18:01:00,1.0268,1.0272,1.0265,1.0265,234100000.0
2008-03-20 18:02:00,1.0265,1.0268,1.0263,1.0266,71500000.0
2008-03-20 18:03:00,1.0266,1.0268,1.0266,1.0266,105000000.0
2008-03-20 18:04:00,1.0266,1.0266,1.026,1.026,67400000.0
2008-03-20 18:05:00,1.026,1.0264,1.026,1.0263,130800000.0
2008-03-20 18:06:00,1.0263,1.0264,1.0262,1.0264,81100000.0
2008-03-20 18:07:00,1.0264,1.0265,1.0263,1.02645,68100000.0
2008-03-20 18:08:00,1.02645,1.0268,1.02625,1.0268,94800000.0
2008-03-20 18:09:00,1.0268,1.0271,1.0265,1.0271,135100000.0
2008-03-20 18:10:00,1.0271,1.0272,1.0269,1.0271,76600000.0
2008-03-20 18:11:00,1.0271,1.0275,1.0271,1.0273,81200000.0
2008-03-20 18:12:00,1.0272,1.0272,1.027,1.0271,64500000.0
2008-03-20 18:13:00,1.0271,1.0276,1.027,1.0275,75300000.0
2008-03-20 18:14:00,1.0275,1.0276,1.0273,1.0273,65000000.0
2008-03-20 18:15:00,1.0273,1.0275,1.0271,1.0272,71900000.0
2008-03-20 18:16:00,1.0272,1.0273,1.0269,1.0269,64600000.0
2008-03-20 18:17:00,1.0269,1.027,1.0266,1.027,117200000.0
2008-03-20 18:18:00,1.027,1.0272,1.027,1.0272,64800000.0
2008-03-20 18:19:00,1.0272,1.0272,1.0267,1.0268,83300000.0
2008-03-20 18:20:00,1.0268,1.0268,1.0263,1.0267,100600000.0
2008-03-20 18:21:00,1.0267,1.0271,1.0267,1.027,86000000.0
2008-03-20 18:22:00,1.027,1.027,1.0267,1.0269,79000000.0
2008-03-20 18:23:00,1.0269,1.0271,1.0269,1.027,75400000.0
2008-03-20 18:24:00,1.027,1.027,1.0265,1.0267,82900000.0
2008-03-20 18:25:00,1.0267,1.027,1.0267,1.027,77200000.0
2008-03-20 18:26:00,1.027,1.028,1.0269,1.0278,147000000.0
2008-03-20 18:27:00,1.0278,1.0278,1.0275,1.0276,105600000.0
2008-03-20 18:28:00,1.0276,1.0277,1.0275,1.0277,64200000.0
2008-03-20 18:29:00,1.0277,1.0279,1.0275,1.0278,175700000.0
2008-03-20 18:30:00,1.0278,1.0279,1.0276,1.0277,122400000.0
2008-03-20 18:31:00,1.0277,1.0278,1.0276,1.0276,108000000.0
2008-03-20 18:32:00,1.0276,1.028,1.0276,1.028,102100000.0
2008-03-20 18:33:00,1.028,1.0283,1.02765,1.0282,91900000.0
2008-03-20 18:34:00,1.0282,1.0282,1.0276,1.028,141200000.0
2008-03-20 18:35:00,1.028,1.0285,1.028,1.0284,166300000.0
2008-03-20 18:36:00,1.0284,1.0293,1.0283,1.02915,270700000.0
2008-03-20 18:37:00,1.0291,1.0293,1.0289,1.0291,93400000.0
2008-03-20 18:38:00,1.0291,1.0292,1.0289,1.0292,121000000.0
2008-03-20 18:39:00,1.0292,1.0294,1.029,1.029,210900000.0
2008-03-20 18:40:00,1.029,1.029,1.0288,1.0288,81600000.0
2008-03-20 18:41:00,1.0288,1.0291,1.0288,1.0291,164200000.0
2008-03-20 18:42:00,1.0291,1.0292,1.0291,1.0291,65700000.0
2008-03-20 18:43:00,1.0291,1.02935,1.0291,1.0293,99800000.0
2008-03-20 18:44:00,1.0293,1.0293,1.029,1.029,64600000.0
2008-03-20 18:45:00,1.029,1.029,1.0288,1.029,90700000.0
2008-03-20 18:46:00,1.029,1.0291,1.0288,1.0289,72600000.0
2008-03-20 18:47:00,1.0289,1.029,1.0289,1.029,69100000.0
2008-03-20 18:48:00,1.029,1.029,1.0288,1.0288,172600000.0
2008-03-20 18:49:00,1.0288,1.0289,1.0287,1.0289,95800000.0
2008-03-20 18:50:00,1.0289,1.0289,1.0287,1.0287,88000000.0
2008-03-20 18:51:00,1.0287,1.0288,1.0287,1.0287,70000000.0
2008-03-20 18:52:00,1.0287,1.0287,1.0287,1.0287,69300000.0
2008-03-20 18:53:00,1.0287,1.0289,1.0284,1.0287,169800000.0
2008-03-20 18:54:00,1.0287,1.0287,1.0285,1.0285,88900000.0
2008-03-20 18:55:00,1.0285,1.0285,1.0284,1.0284,154800000.0
2008-03-20 18:56:00,1.0284,1.0285,1.0283,1.0283,153600000.0
2008-03-20 18:57:00,1.0283,1.0284,1.0282,1.0284,153700000.0
2008-03-20 18:58:00,1.0284,1.0285,1.0283,1.0284,245900000.0
2008-03-20 18:59:00,1.0284,1.0288,1.0284,1.0287,269300000.0
2008-03-20 19:00:00,1.0287,1.0287,1.0278,1.0278,217400000.0
2008-03-20 19:01:00,1.0278,1.0278,1.0274,1.0276,125100000.0
2008-03-20 19:02:00,1.0276,1.0276,1.0273,1.0273,112300000.0
2008-03-20 19:03:00,1.0273,1.0273,1.027,1.0271,89800000.0
2008-03-20 19:04:00,1.0271,1.0272,1.0271,1.0272,66600000.0
2008-03-20 19:05:00,1.0272,1.0272,1.0271,1.0272,222100000.0
2008-03-20 19:06:00,1.0272,1.0272,1.027,1.027,76400000.0
2008-03-20 19:07:00,1.027,1.0271,1.0262,1.027,146200000.0
2008-03-20 19:08:00,1.027,1.0272,1.0268,1.027,93600000.0
2008-03-20 19:09:00,1.027,1.0272,1.027,1.0271,249100000.0
2008-03-20 19:10:00,1.0271,1.0272,1.0271,1.0272,180600000.0
2008-03-20 19:11:00,1.0272,1.0274,1.0271,1.0271,204300000.0
2008-03-20 19:12:00,1.0271,1.0272,1.027,1.027,81800000.0
2008-03-20 19:13:00,1.027,1.027,1.0266,1.0267,268000000.0
2008-03-20 19:14:00,1.0267,1.0275,1.0267,1.0272,532300000.0
2008-03-20 19:15:00,1.0272,1.0277,1.0272,1.0275,188900000.0
2008-03-20 19:16:00,1.0275,1.0276,1.0272,1.0274,130500000.0
2008-03-20 19:17:00,1.0274,1.0275,1.0274,1.0275,221100000.0
2008-03-20 19:18:00,1.0275,1.0275,1.027,1.0272,532700000.0
2008-03-20 19:19:00,1.0272,1.0276,1.0272,1.0276,176100000.0
2008-03-20 19:20:00,1.0276,1.0277,1.0275,1.0275,66700000.0
2008-03-20 19:21:00,1.0275,1.0275,1.0274,1.0275,103100000.0
2008-03-20 19:22:00,1.0275,1.0276,1.0275,1.0276,80900000.0
2008-03-20 19:23:00,1.0276,1.0276,1.0276,1.0276,65400000.0
2008-03-20 19:24:00,1.0276,1.0276,1.0268,1.0268,112300000.0
2008-03-20 19:25:00,1.0268,1.0276,1.0268,1.0272,107900000.0
2008-03-20 19:26:00,1.0272,1.0276,1.0271,1.0271,106400000.0
2008-03-20 19:27:00,1.0271,1.0271,1.027,1.0271,154900000.0
2008-03-20 19:28:00,1.0271,1.0271,1.0267,1.0267,185500000.0
2008-03-20 19:29:00,1.0267,1.0267,1.0267,1.0267,552900000.0
2008-03-20 19:30:00,1.0267,1.0269,1.0267,1.0269,80200000.0
2008-03-20 19:31:00,1.0269,1.027,1.0266,1.0268,66300000.0
2008-03-20 19:32:00,1.0268,1.0273,1.0263,1.0263,79100000.0
2008-03-20 19:33:00,1.0263,1.0263,1.0262,1.0262,77400000.0
2008-03-20 19:34:00,1.0261,1.0262,1.0251,1.0251,72200000.0
2008-03-20 19:35:00,1.0252,1.0258,1.0251,1.0257,81200000.0
2008-03-20 19:36:00,1.0257,1.0258,1.0248,1.0252,78000000.0
2008-03-20 19:37:00,1.0252,1.0255,1.0252,1.0254,69000000.0
2008-03-20 19:38:00,1.0254,1.0257,1.0254,1.0255,67700000.0
2008-03-20 19:39:00,1.0255,1.0255,1.0254,1.0254,86400000.0
2008-03-20 19:40:00,1.0254,1.0255,1.02515,1.0254,189400000.0
2008-03-20 19:41:00,1.0254,1.0255,1.0254,1.02545,90600000.0
2008-03-20 19:42:00,1.02545,1.0256,1.02545,1.0255,180100000.0
2008-03-20 19:43:00,1.0255,1.0257,1.0255,1.0256,158400000.0
2008-03-20 19:44:00,1.0256,1.0256,1.0255,1.0256,92100000.0
2008-03-20 19:45:00,1.0256,1.0256,1.0256,1.0256,65400000.0
2008-03-20 19:46:00,1.0256,1.0257,1.0256,1.0256,67800000.0
2008-03-20 19:47:00,1.0256,1.0258,1.0256,1.0256,67300000.0
2008-03-20 19:48:00,1.0256,1.0256,1.02545,1.0255,157300000.0
2008-03-20 19:49:00,1.0255,1.0258,1.0255,1.0255,172100000.0
2008-03-20 19:50:00,1.0255,1.0256,1.0255,1.0255,78700000.0
2008-03-20 19:51:00,1.0255,1.0255,1.0251,1.0252,76800000.0
2008-03-20 19:52:00,1.0252,1.0253,1.0252,1.0253,66300000.0
2008-03-20 19:53:00,1.0253,1.0253,1.0248,1.025,85000000.0
2008-03-20 19:54:00,1.025,1.0251,1.0249,1.0249,68400000.0
2008-03-20 19:55:00,1.0249,1.0249,1.0247,1.0247,77400000.0
2008-03-20 19:56:00,1.0247,1.0247,1.0247,1.0247,66600000.0
2008-03-20 19:57:00,1.0247,1.0247,1.0242,1.02445,120400000.0
2008-03-20 19:58:00,1.02445,1.02455,1.0244,1.02455,211700000.0
2008-03-20 19:59:00,1.02455,1.02455,1.0236,1.024,97300000.0
2008-03-20 20:00:00,1.0241,1.0244,1.0235,1.0236,358200000.0
2008-03-20 20:01:00,1.0236,1.0246,1.0236,1.0239,280200000.0
2008-03-20 20:02:00,1.0239,1.02395,1.0235,1.0239,462300000.0
2008-03-20 20:03:00,1.0239,1.0241,1.0239,1.0241,149400000.0
2008-03-20 20:04:00,1.0241,1.0241,1.0241,1.0241,196200000.0
2008-03-20 20:05:00,1.0241,1.0245,1.0241,1.0245,82500000.0
2008-03-20 20:06:00,1.0245,1.02505,1.0244,1.025,69800000.0
2008-03-20 20:07:00,1.025,1.0253,1.0249,1.0253,55800000.0
2008-03-20 20:08:00,1.0253,1.0253,1.025,1.0251,69000000.0
2008-03-20 20:09:00,1.0251,1.0251,1.025,1.025,53400000.0
2008-03-20 20:10:00,1.025,1.025,1.025,1.025,45800000.0
2008-03-20 20:11:00,1.025,1.025,1.0249,1.025,43800000.0
2008-03-20 20:12:00,1.025,1.025,1.025,1.025,44200000.0
2008-03-20 20:13:00,1.025,1.025,1.0249,1.0249,44000000.0
2008-03-20 20:14:00,1.0249,1.025,1.0248,1.0249,113600000.0
2008-03-20 20:15:00,1.0249,1.0249,1.0249,1.0249,43600000.0
2008-03-20 20:16:00,1.0249,1.025,1.0247,1.0248,65200000.0
2008-03-20 20:17:00,1.0248,1.0249,1.0248,1.0248,48400000.0
2008-03-20 20:18:00,1.0248,1.0252,1.0248,1.0252,61800000.0
2008-03-20 20:19:00,1.0252,1.0252,1.025,1.025,132000000.0
2008-03-20 20:20:00,1.025,1.02505,1.025,1.025,62800000.0
2008-03-20 20:21:00,1.025,1.0252,1.0248,1.02485,168500000.0
2008-03-20 20:22:00,1.02485,1.025,1.0248,1.0248,310300000.0
2008-03-20 20:23:00,1.0248,1.0249,1.0247,1.0247,58600000.0
2008-03-20 20:24:00,1.0247,1.0248,1.0245,1.0245,90800000.0
2008-03-20 20:25:00,1.0245,1.0248,1.0241,1.0241,55200000.0
2008-03-20 20:26:00,1.0241,1.0242,1.024,1.024,63400000.0
2008-03-20 20:27:00,1.024,1.0242,1.024,1.0242,56200000.0
2008-03-20 20:28:00,1.0242,1.0244,1.0242,1.0244,44600000.0
2008-03-20 20:29:00,1.0244,1.0245,1.0243,1.0244,50100000.0
2008-03-20 20:30:00,1.0244,1.0244,1.0242,1.0242,46100000.0
2008-03-20 20:31:00,1.0242,1.0243,1.024,1.024,143800000.0
2008-03-20 20:32:00,1.024,1.0241,1.024,1.024,234100000.0
2008-03-20 20:33:00,1.024,1.024,1.0238,1.0238,111400000.0
2008-03-20 20:34:00,1.0238,1.0238,1.0238,1.0238,45600000.0
2008-03-20 20:35:00,1.0238,1.024,1.0238,1.0239,65100000.0
2008-03-20 20:36:00,1.0239,1.02395,1.02375,1.0238,54500000.0
2008-03-20 20:37:00,1.0238,1.0238,1.0236,1.0236,77000000.0
2008-03-20 20:38:00,1.0236,1.0236,1.0235,1.0235,101700000.0
2008-03-20 20:39:00,1.0235,1.0236,1.0232,1.0232,83100000.0
2008-03-20 20:40:00,1.0232,1.0232,1.0231,1.0232,48100000.0
2008-03-20 20:41:00,1.0232,1.0237,1.0232,1.0237,90000000.0
2008-03-20 20:42:00,1.0237,1.0237,1.0234,1.0234,59200000.0
2008-03-20 20:43:00,1.0234,1.0237,1.0234,1.0237,84800000.0
2008-03-20 20:44:00,1.0237,1.0237,1.0236,1.0236,45300000.0
2008-03-20 20:45:00,1.0236,1.0236,1.0236,1.0236,44400000.0
2008-03-20 20:46:00,1.0236,1.0237,1.0236,1.0237,44200000.0
2008-03-20 20:47:00,1.0237,1.0242,1.0237,1.024,69700000.0
2008-03-20 20:48:00,1.024,1.0241,1.0239,1.02395,173900000.0
2008-03-20 20:49:00,1.0239,1.024,1.0238,1.0238,243100000.0
2008-03-20 20:50:00,1.0238,1.0238,1.023,1.023,246000000.0
2008-03-20 20:51:00,1.023,1.0233,1.023,1.02315,64000000.0
2008-03-20 20:52:00,1.02315,1.0237,1.0231,1.0237,105000000.0
2008-03-20 20:53:00,1.0237,1.0237,1.0233,1.0233,58000000.0
2008-03-20 20:54:00,1.0233,1.0234,1.0233,1.0234,103300000.0
2008-03-20 20:55:00,1.0234,1.0234,1.0234,1.0234,45500000.0
2008-03-20 20:56:00,1.0233,1.0233,1.0231,1.0232,62500000.0
2008-03-20 20:57:00,1.0232,1.0232,1.0232,1.0232,44600000.0
2008-03-20 20:58:00,1.0232,1.0233,1.0232,1.0233,61100000.0
2008-03-20 20:59:00,1.0233,1.0238,1.0233,1.0238,79700000.0
2008-03-20 21:00:00,1.0238,1.0239,1.0233,1.0234,78800000.0
2008-03-20 21:01:00,1.0234,1.0234,1.023,1.023,46500000.0
2008-03-20 21:02:00,1.023,1.0232,1.023,1.0232,101900000.0
2008-03-20 21:03:00,1.0232,1.0233,1.0231,1.0233,103300000.0
2008-03-20 21:04:00,1.0233,1.0233,1.0231,1.0231,108900000.0
2008-03-20 21:05:00,1.0231,1.0232,1.0231,1.0232,116100000.0
2008-03-20 21:06:00,1.0232,1.0232,1.0232,1.0232,44600000.0
2008-03-20 21:07:00,1.0232,1.0232,1.0231,1.0231,44200000.0
2008-03-20 21:08:00,1.0231,1.0231,1.0231,1.0231,44000000.0
2008-03-20 21:09:00,1.0231,1.0231,1.0229,1.0229,113000000.0
2008-03-20 21:10:00,1.0229,1.0229,1.02255,1.0228,61200000.0
2008-03-20 21:11:00,1.0228,1.0228,1.0225,1.0226,290800000.0
2008-03-20 21:12:00,1.0226,1.0226,1.0225,1.0225,140100000.0
2008-03-20 21:13:00,1.0225,1.0225,1.0225,1.0225,167200000.0
2008-03-20 21:14:00,1.0225,1.02255,1.0225,1.0225,127000000.0
2008-03-20 21:15:00,1.0225,1.0225,1.0225,1.0225,136200000.0
2008-03-20 21:16:00,1.0225,1.0228,1.0225,1.0225,130000000.0
2008-03-20 21:17:00,1.0225,1.02305,1.0225,1.02305,142200000.0
2008-03-20 21:18:00,1.02305,1.02325,1.02305,1.02305,876200000.0
2008-03-20 21:19:00,1.02305,1.02325,1.02305,1.02305,910400000.0
2008-03-20 21:20:00,1.02305,1.02305,1.02305,1.02305,884000000.0
2008-03-20 21:21:00,1.02305,1.02305,1.02275,1.02285,860400000.0
2008-03-20 21:22:00,1.02285,1.02305,1.02285,1.02305,588000000.0
2008-03-20 21:23:00,1.02305,1.02335,1.02285,1.02305,872200000.0
2008-03-20 21:24:00,1.02305,1.02345,1.0229,1.02335,757200000.0
2008-03-20 21:25:00,1.02335,1.0235,1.0229,1.023,119400000.0
2008-03-20 21:26:00,1.023,1.0233,1.0228,1.0229,125800000.0
2008-03-20 21:27:00,1.0229,1.0233,1.0228,1.02285,71000000.0
2008-03-20 21:28:00,1.02285,1.023,1.0228,1.023,64200000.0
2008-03-20 21:29:00,1.023,1.02365,1.0227,1.0227,98400000.0
2008-03-20 21:30:00,1.02275,1.0228,1.0225,1.02275,44400000.0
2008-03-20 21:31:00,1.02275,1.02275,1.0224,1.02245,69800000.0
2008-03-20 21:32:00,1.02245,1.02245,1.0224,1.0224,65100000.0
2008-03-20 21:33:00,1.0224,1.0224,1.0224,1.0224,43800000.0
2008-03-20 21:34:00,1.0224,1.0228,1.0224,1.0226,195700000.0
2008-03-20 21:35:00,1.0226,1.0226,1.0224,1.0224,70300000.0
2008-03-20 21:36:00,1.0224,1.0227,1.0224,1.0227,48000000.0
2008-03-20 21:37:00,1.0227,1.02275,1.0227,1.0227,54300000.0
2008-03-20 21:38:00,1.0227,1.0232,1.0227,1.0232,535100000.0
2008-03-20 21:39:00,1.0232,1.0233,1.023,1.023,43700000.0
2008-03-20 21:40:00,1.023,1.0231,1.023,1.0231,66400000.0
2008-03-20 21:41:00,1.0231,1.0231,1.023,1.023,43400000.0
2008-03-20 21:42:00,1.023,1.02305,1.0227,1.02305,161000000.0
2008-03-20 21:43:00,1.02305,1.02305,1.02305,1.02305,860000000.0
2008-03-20 21:44:00,1.02305,1.02335,1.02305,1.02335,867800000.0
2008-03-20 21:45:00,1.02335,1.02335,1.02305,1.02305,249100000.0
2008-03-20 21:46:00,1.02305,1.02315,1.023,1.02315,118900000.0
2008-03-20 21:47:00,1.02315,1.02315,1.02275,1.02275,597800000.0
2008-03-20 21:48:00,1.02275,1.02295,1.02275,1.02275,317300000.0
2008-03-20 21:49:00,1.02275,1.02295,1.0226,1.0226,237200000.0
2008-03-20 21:50:00,1.0226,1.0228,1.0226,1.0228,80200000.0
2008-03-20 21:51:00,1.0228,1.0228,1.0225,1.0225,65400000.0
2008-03-20 21:52:00,1.0225,1.0226,1.0225,1.0226,64200000.0
2008-03-20 21:53:00,1.0226,1.0227,1.0226,1.0227,71800000.0
2008-03-20 21:54:00,1.0227,1.0227,1.02265,1.02265,648200000.0
2008-03-20 21:55:00,1.02265,1.02265,1.0224,1.0225,718600000.0
2008-03-20 21:56:00,1.0225,1.0228,1.0225,1.0228,65700000.0
2008-03-20 21:57:00,1.0228,1.0231,1.0227,1.023,79900000.0
2008-03-20 21:58:00,1.023,1.0232,1.0229,1.023,75300000.0
2008-03-20 21:59:00,1.023,1.0232,1.023,1.023,71400000.0
2008-03-20 22:00:00,1.023,1.0233,1.023,1.0233,72200000.0
2008-03-20 22:01:00,1.0233,1.0235,1.0233,1.0233,115400000.0
2008-03-20 22:02:00,1.0233,1.0233,1.0233,1.0233,65400000.0
2008-03-20 22:03:00,1.0233,1.0233,1.0233,1.0233,65100000.0
2008-03-20 22:04:00,1.0233,1.0234,1.0233,1.0233,181100000.0
2008-03-20 22:05:00,1.0233,1.0234,1.023,1.02305,56600000.0
2008-03-20 22:06:00,1.023,1.0234,1.023,1.0234,74500000.0
2008-03-20 22:07:00,1.0234,1.0236,1.02305,1.0232,70700000.0
2008-03-20 22:08:00,1.0232,1.0233,1.02315,1.0233,98800000.0
2008-03-20 22:09:00,1.0233,1.0233,1.0232,1.0232,101300000.0
2008-03-20 22:10:00,1.0232,1.02325,1.0232,1.0232,74300000.0
2008-03-20 22:11:00,1.0232,1.0232,1.023,1.0232,73600000.0
2008-03-20 22:12:00,1.0232,1.0232,1.02305,1.02305,61900000.0
2008-03-20 22:13:00,1.02305,1.0232,1.02305,1.0231,62700000.0
2008-03-20 22:14:00,1.0231,1.0234,1.0231,1.0234,71100000.0
2008-03-20 22:15:00,1.0234,1.024,1.0234,1.0239,66300000.0
2008-03-20 22:16:00,1.0239,1.0242,1.0239,1.0242,66000000.0
2008-03-20 22:17:00,1.0242,1.0242,1.024,1.024,65100000.0
2008-03-20 22:18:00,1.024,1.0241,1.0237,1.024,66500000.0
2008-03-20 22:19:00,1.024,1.024,1.02375,1.02375,168000000.0
2008-03-20 22:20:00,1.02375,1.0238,1.0235,1.0236,219000000.0
2008-03-20 22:21:00,1.0236,1.0236,1.0236,1.0236,69000000.0
2008-03-20 22:22:00,1.0236,1.02395,1.0235,1.0236,150300000.0
2008-03-20 22:23:00,1.0236,1.024,1.0235,1.024,65400000.0
2008-03-20 22:24:00,1.024,1.024,1.024,1.024,43800000.0
2008-03-20 22:25:00,1.024,1.0243,1.024,1.0242,59600000.0
2008-03-20 22:26:00,1.0242,1.0242,1.0235,1.0241,120900000.0
2008-03-20 22:27:00,1.0241,1.0243,1.024,1.024,58200000.0
2008-03-20 22:28:00,1.024,1.0245,1.024,1.0241,54800000.0
2008-03-20 22:29:00,1.0241,1.0241,1.0234,1.0234,98200000.0
2008-03-20 22:30:00,1.0234,1.0234,1.0234,1.0234,78800000.0
2008-03-20 22:31:00,1.0234,1.0235,1.0234,1.0235,44000000.0
2008-03-20 22:32:00,1.0235,1.0237,1.0235,1.0235,65200000.0
2008-03-20 22:33:00,1.0235,1.0235,1.0235,1.0235,88400000.0
2008-03-20 22:34:00,1.0235,1.0236,1.0235,1.0235,46800000.0
2008-03-20 22:35:00,1.0235,1.0235,1.0233,1.0233,57400000.0
2008-03-20 22:36:00,1.0233,1.0233,1.023,1.023,68600000.0
2008-03-20 22:37:00,1.023,1.0233,1.023,1.0233,57600000.0
2008-03-20 22:38:00,1.0233,1.0233,1.0233,1.0233,44200000.0
2008-03-20 22:39:00,1.0233,1.0233,1.0233,1.0233,270700000.0
2008-03-20 22:40:00,1.0233,1.0233,1.0232,1.0233,53200000.0
2008-03-20 22:41:00,1.0233,1.0235,1.0232,1.0232,54400000.0
2008-03-20 22:42:00,1.0232,1.02335,1.0232,1.0232,90300000.0
2008-03-20 22:43:00,1.0232,1.0232,1.0232,1.0232,81400000.0
2008-03-20 22:44:00,1.0232,1.0232,1.0231,1.0231,70600000.0
2008-03-20 22:45:00,1.0231,1.0231,1.0231,1.0231,85200000.0
2008-03-20 22:46:00,1.0231,1.0232,1.02285,1.0229,151800000.0
2008-03-20 22:47:00,1.0229,1.0229,1.0229,1.0229,43000000.0
2008-03-20 22:48:00,1.0229,1.0229,1.02285,1.02285,45700000.0
2008-03-20 22:49:00,1.02285,1.0229,1.0226,1.0228,45900000.0
2008-03-20 22:50:00,1.0228,1.0228,1.0226,1.0226,81000000.0
2008-03-20 22:51:00,1.0226,1.02295,1.0226,1.0229,50400000.0
2008-03-20 22:52:00,1.0229,1.023,1.0229,1.023,43800000.0
2008-03-20 22:53:00,1.023,1.023,1.023,1.023,44000000.0
2008-03-20 22:54:00,1.023,1.023,1.023,1.023,43800000.0
2008-03-20 22:55:00,1.023,1.023,1.023,1.023,44200000.0
2008-03-20 22:56:00,1.023,1.023,1.023,1.023,44000000.0
2008-03-20 22:57:00,1.023,1.023,1.023,1.023,43800000.0
2008-03-20 22:58:00,1.023,1.0233,1.023,1.0233,52200000.0
2008-03-20 22:59:00,1.0233,1.0233,1.0231,1.0232,1013800000.0
2008-03-20 23:00:00,1.0232,1.0232,1.0231,1.0231,1856000000.0
2008-03-20 23:01:00,1.0231,1.0231,1.0231,1.0231,1696000000.0
2008-03-20 23:02:00,1.0231,1.0231,1.0231,1.0231,1936000000.0
2008-03-20 23:03:00,1.0231,1.0231,1.0231,1.0231,1640000000.0
2008-03-20 23:04:00,1.0231,1.0233,1.023,1.023,1246900000.0
2008-03-20 23:05:00,1.023,1.023,1.023,1.023,1628100000.0
2008-03-20 23:06:00,1.023,1.023,1.023,1.023,1676700000.0
2008-03-20 23:07:00,1.023,1.023,1.023,1.023,1701000000.0
2008-03-20 23:08:00,1.023,1.023,1.0228,1.0228,1660500000.0
2008-03-20 23:09:00,1.0228,1.023,1.0228,1.023,122900000.0
2008-03-20 23:10:00,1.023,1.023,1.023,1.023,43000000.0
2008-03-20 23:11:00,1.023,1.0233,1.023,1.0233,43800000.0
2008-03-20 23:12:00,1.0233,1.0233,1.0233,1.0233,42000000.0
2008-03-20 23:13:00,1.0233,1.0233,1.0232,1.0233,56700000.0
2008-03-20 23:14:00,1.0233,1.0233,1.0233,1.0233,43200000.0
2008-03-20 23:15:00,1.0233,1.0233,1.0232,1.0233,155500000.0
2008-03-20 23:16:00,1.0233,1.0233,1.0233,1.0233,43800000.0
2008-03-20 23:17:00,1.0233,1.0235,1.0233,1.0235,44400000.0
2008-03-20 23:18:00,1.0235,1.0235,1.0235,1.0235,43000000.0
2008-03-20 23:19:00,1.0235,1.0238,1.0235,1.0238,48400000.0
2008-03-20 23:20:00,1.0238,1.0238,1.0238,1.0238,43000000.0
2008-03-20 23:21:00,1.0238,1.0238,1.0238,1.0238,57800000.0
2008-03-20 23:22:00,1.0238,1.0238,1.0238,1.0238,65000000.0
2008-03-20 23:23:00,1.0238,1.0238,1.0233,1.0233,766500000.0
2008-03-20 23:24:00,1.0233,1.0233,1.0233,1.0233,1854900000.0
2008-03-20 23:25:00,1.0233,1.0238,1.0233,1.0238,1703400000.0
2008-03-20 23:26:00,1.0238,1.0238,1.0233,1.0237,1308400000.0
2008-03-20 23:27:00,1.0237,1.0237,1.0237,1.0237,44200000.0
2008-03-20 23:28:00,1.0237,1.0237,1.0237,1.0237,44800000.0
2008-03-20 23:29:00,1.0237,1.024,1.0237,1.024,1300800000.0
2008-03-20 23:30:00,1.024,1.0243,1.024,1.024,132500000.0
2008-03-20 23:31:00,1.024,1.024,1.024,1.024,44200000.0
2008-03-20 23:32:00,1.024,1.024,1.024,1.024,44600000.0
2008-03-20 23:33:00,1.024,1.024,1.0237,1.0237,171200000.0
2008-03-20 23:34:00,1.0237,1.0237,1.0237,1.0237,1806300000.0
2008-03-20 23:35:00,1.0237,1.0237,1.0235,1.0236,1798000000.0
2008-03-20 23:36:00,1.0236,1.0236,1.0236,1.0236,1284700000.0
2008-03-20 23:37:00,1.0236,1.0236,1.0236,1.0236,44000000.0
2008-03-20 23:38:00,1.0236,1.0236,1.0235,1.0235,44600000.0
2008-03-20 23:39:00,1.0235,1.0236,1.0235,1.0236,45100000.0
2008-03-20 23:40:00,1.0236,1.0236,1.0235,1.0235,147600000.0
2008-03-20 23:41:00,1.0235,1.0235,1.0235,1.0235,174400000.0
2008-03-20 23:42:00,1.0235,1.0239,1.0235,1.0235,872400000.0
2008-03-20 23:43:00,1.0235,1.0236,1.0235,1.0236,1822000000.0
2008-03-20 23:44:00,1.0236,1.0239,1.0235,1.0239,1535400000.0
2008-03-20 23:45:00,1.0239,1.0241,1.0235,1.0241,624800000.0
2008-03-20 23:46:00,1.0241,1.0241,1.0241,1.0241,713600000.0
2008-03-20 23:47:00,1.0241,1.0242,1.0241,1.0242,182600000.0
2008-03-20 23:48:00,1.0242,1.0242,1.0242,1.0242,44400000.0
2008-03-20 23:49:00,1.0242,1.0242,1.0241,1.0241,831300000.0
2008-03-20 23:50:00,1.0241,1.0242,1.0241,1.0242,814900000.0
2008-03-20 23:51:00,1.0242,1.0242,1.0242,1.0242,646700000.0
2008-03-20 23:52:00,1.0242,1.0242,1.0242,1.0242,649600000.0
2008-03-20 23:53:00,1.0242,1.0242,1.0242,1.0242,646700000.0
2008-03-20 23:54:00,1.0242,1.0242,1.0242,1.0242,539000000.0
2008-03-20 23:55:00,1.0242,1.0242,1.0242,1.0242,452900000.0
2008-03-20 23:56:00,1.0242,1.0242,1.0242,1.0242,444900000.0
2008-03-20 23:57:00,1.0242,1.0242,1.0242,1.0242,450000000.0
2008-03-20 23:58:00,1.0242,1.0242,1.0242,1.0242,345800000.0
2008-03-20 23:59:00,1.0242,1.0242,1.0242,1.0242,196200000.0
2008-03-21 00:00:00,1.0242,1.0242,1.0242,1.0242,201600000.0
2008-03-21 00:01:00,1.0242,1.0242,1.0235,1.0235,1717100000.0
2008-03-21 00:02:00,1.0235,1.0235,1.0235,1.0235,1744000000.0
2008-03-21 00:03:00,1.0235,1.0235,1.0235,1.0235,1776000000.0
2008-03-21 00:04:00,1.0235,1.0235,1.0235,1.0235,1720000000.0
2008-03-21 00:05:00,1.0235,1.0235,1.0235,1.0235,1736000000.0
2008-03-21 00:06:00,1.0235,1.0235,1.0235,1.0235,1736000000.0
2008-03-21 00:07:00,1.0235,1.0235,1.0235,1.0235,1760000000.0
2008-03-21 00:08:00,1.0235,1.0235,1.0234,1.0234,1657600000.0
2008-03-21 00:09:00,1.0234,1.0234,1.0234,1.0234,174400000.0
2008-03-21 00:10:00,1.0234,1.0234,1.0234,1.0234,176800000.0
2008-03-21 00:11:00,1.0234,1.0234,1.0234,1.0234,51200000.0
2008-03-21 00:12:00,1.0239,1.0239,1.0239,1.0239,188200000.0
2008-03-21 00:13:00,1.0239,1.0239,1.0239,1.0239,440000000.0
2008-03-21 00:14:00,1.0239,1.0239,1.0239,1.0239,446000000.0
2008-03-21 00:15:00,1.0239,1.0239,1.0239,1.0239,444000000.0
2008-03-21 00:16:00,1.0239,1.0239,1.0239,1.0239,436000000.0
2008-03-21 00:17:00,1.0239,1.0239,1.0237,1.0237,307800000.0
2008-03-21 00:18:00,1.0237,1.0237,1.0237,1.0237,36000000.0
2008-03-21 00:19:00,1.02377,1.02379,1.02358,1.0237,221500000.0
2008-03-21 00:20:00,1.02367,1.02373,1.02367,1.02373,199200000.0
2008-03-21 00:21:00,1.02366,1.02379,1.02365,1.02378,206700000.0
2008-03-21 00:22:00,1.0239,1.0239,1.0239,1.0239,580800000.0
2008-03-21 00:23:00,1.0239,1.0239,1.0239,1.0239,988600000.0
2008-03-21 00:24:00,1.0239,1.0239,1.0239,1.0239,930800000.0
2008-03-21 00:25:00,1.0239,1.0239,1.0239,1.0239,940400000.0
2008-03-21 00:26:00,1.0239,1.0239,1.0239,1.0239,928200000.0
2008-03-21 00:27:00,1.0228,1.0228,1.0227,1.0227,1773600000.0
2008-03-21 00:29:00,1.0235,1.0237,1.023,1.023,1773600000.0
2008-03-21 00:30:00,1.023,1.023,1.0229,1.0229,819400000.0
2008-03-21 00:31:00,1.0229,1.0235,1.0229,1.02305,414400000.0
2008-03-21 00:32:00,1.02305,1.02305,1.023,1.023,1725500000.0
2008-03-21 00:33:00,1.023,1.023,1.023,1.023,1785600000.0
2008-03-21 00:34:00,1.023,1.023,1.023,1.023,1784000000.0
2008-03-21 00:35:00,1.023,1.023,1.023,1.023,1784000000.0
2008-03-21 00:36:00,1.023,1.0234,1.023,1.0234,1406000000.0
2008-03-21 00:37:00,1.0234,1.0234,1.023,1.023,1612900000.0
2008-03-21 00:38:00,1.023,1.023,1.023,1.023,1776000000.0
2008-03-21 00:39:00,1.023,1.023,1.023,1.023,1816000000.0
2008-03-21 00:40:00,1.023,1.023,1.023,1.023,1776000000.0
2008-03-21 00:41:00,1.023,1.023,1.023,1.023,1768000000.0
2008-03-21 00:42:00,1.023,1.023,1.023,1.023,376000000.0
2008-03-21 00:43:00,1.023,1.023,1.0224,1.0225,794300000.0
2008-03-21 00:44:00,1.0225,1.0227,1.0224,1.0224,626400000.0
2008-03-21 00:45:00,1.0224,1.0229,1.0224,1.0225,1009800000.0
2008-03-21 00:46:00,1.0229,1.0229,1.0228,1.0228,928400000.0
2008-03-21 00:47:00,1.0228,1.0228,1.0228,1.0228,985600000.0
2008-03-21 00:48:00,1.0228,1.0228,1.0228,1.0228,972400000.0
2008-03-21 00:49:00,1.0228,1.0228,1.0228,1.0228,963600000.0
2008-03-21 00:50:00,1.0228,1.0229,1.0228,1.0229,972400000.0
2008-03-21 00:51:00,1.0229,1.0229,1.0229,1.0229,972400000.0
2008-03-21 00:52:00,1.0229,1.0229,1.0229,1.0229,981200000.0
2008-03-21 00:53:00,1.0229,1.023,1.0228,1.023,919800000.0
2008-03-21 00:54:00,1.023,1.023,1.023,1.023,532800000.0
2008-03-21 00:55:00,1.023,1.023,1.023,1.023,530400000.0
2008-03-21 00:56:00,1.023,1.023,1.023,1.023,532800000.0
2008-03-21 00:57:00,1.023,1.023,1.0229,1.0229,535200000.0
2008-03-21 00:58:00,1.0229,1.0229,1.0229,1.0229,532800000.0
2008-03-21 00:59:00,1.0229,1.0229,1.0229,1.0229,548800000.0
2008-03-21 01:00:00,1.0229,1.0229,1.0229,1.0229,733200000.0
2008-03-21 01:01:00,1.0229,1.0229,1.0229,1.0229,720000000.0
2008-03-21 01:02:00,1.0229,1.0229,1.0225,1.0227,751400000.0
2008-03-21 01:03:00,1.0227,1.0227,1.0227,1.0227,537600000.0
2008-03-21 01:04:00,1.0227,1.0227,1.0227,1.0227,506400000.0
2008-03-21 01:05:00,1.0227,1.0227,1.0227,1.0227,513600000.0
2008-03-21 01:06:00,1.0227,1.0227,1.0227,1.0227,535200000.0
2008-03-21 01:07:00,1.0227,1.0227,1.0225,1.0225,280800000.0
2008-03-21 01:08:00,1.0225,1.0225,1.0225,1.0225,535200000.0
2008-03-21 01:09:00,1.0225,1.0225,1.0225,1.0225,554400000.0
2008-03-21 01:10:00,1.0225,1.0225,1.0225,1.0225,537600000.0
2008-03-21 01:11:00,1.0225,1.0225,1.0225,1.0225,707000000.0
2008-03-21 01:12:00,1.0225,1.0225,1.0225,1.0225,999000000.0
2008-03-21 01:13:00,1.0225,1.0226,1.0225,1.0225,927700000.0
2008-03-21 01:14:00,1.0225,1.0225,1.0225,1.0225,537600000.0
2008-03-21 01:15:00,1.0225,1.0225,1.0224,1.0224,848300000.0
2008-03-21 01:16:00,1.0224,1.0227,1.0224,1.0227,562000000.0
2008-03-21 01:17:00,1.0227,1.0227,1.0227,1.0227,465400000.0
2008-03-21 01:18:00,1.0227,1.0227,1.0227,1.0227,458100000.0
2008-03-21 01:19:00,1.0227,1.0227,1.0227,1.0227,466700000.0
2008-03-21 01:20:00,1.0227,1.0227,1.0224,1.0224,598000000.0
2008-03-21 01:21:00,1.0224,1.0224,1.0224,1.0224,520300000.0
2008-03-21 01:22:00,1.0224,1.0226,1.0224,1.02245,905100000.0
2008-03-21 01:23:00,1.02245,1.0225,1.0224,1.0225,1123700000.0
2008-03-21 01:24:00,1.0225,1.0225,1.0225,1.0225,1176600000.0
2008-03-21 01:25:00,1.0225,1.0225,1.0225,1.0225,1181900000.0
2008-03-21 01:26:00,1.0225,1.0225,1.0225,1.0225,1171300000.0
2008-03-21 01:27:00,1.0225,1.0225,1.0225,1.0225,1181900000.0
2008-03-21 01:28:00,1.0225,1.0225,1.0225,1.0225,1073700000.0
2008-03-21 01:29:00,1.0225,1.0225,1.0225,1.0225,981200000.0
2008-03-21 01:30:00,1.0225,1.0226,1.0225,1.0226,274400000.0
2008-03-21 01:31:00,1.0226,1.0226,1.0226,1.0226,265200000.0
2008-03-21 01:32:00,1.0226,1.0226,1.0226,1.0226,267600000.0
2008-03-21 01:33:00,1.0226,1.0226,1.0226,1.0226,268800000.0
2008-03-21 01:34:00,1.0226,1.0226,1.0226,1.0226,271200000.0
2008-03-21 01:35:00,1.0226,1.0226,1.0226,1.0226,11100000.0
2008-03-21 01:36:00,1.02232,1.02232,1.02232,1.02232,1052000000.0
2008-03-21 01:37:00,1.02229,1.02229,1.02215,1.02215,1069600000.0
2008-03-21 01:38:00,1.0226,1.0226,1.0226,1.0226,243600000.0
2008-03-21 01:39:00,1.0226,1.0226,1.0226,1.0226,267600000.0
2008-03-21 01:40:00,1.0226,1.0226,1.0226,1.0226,262800000.0
2008-03-21 01:41:00,1.0226,1.0226,1.0226,1.0226,266400000.0
2008-03-21 01:42:00,1.0226,1.0226,1.0226,1.0226,266400000.0
2008-03-21 01:43:00,1.0226,1.0226,1.0226,1.0226,66000000.0
2008-03-21 01:44:00,1.02213,1.02238,1.02213,1.02222,1106900000.0
2008-03-21 01:45:00,1.02234,1.02243,1.02224,1.02243,1037200000.0
2008-03-21 01:46:00,1.02228,1.02247,1.02228,1.02242,1097800000.0
2008-03-21 01:47:00,1.02243,1.02243,1.02223,1.02228,1022100000.0
2008-03-21 01:48:00,1.02244,1.0226,1.02234,1.02234,1019600000.0
2008-03-21 01:49:00,1.02221,1.02244,1.02221,1.0223,1040100000.0
2008-03-21 01:50:00,1.02239,1.02248,1.0221,1.02248,1107100000.0
2008-03-21 01:51:00,1.0225,1.02256,1.02239,1.02253,1012100000.0
2008-03-21 01:52:00,1.0224,1.02255,1.0224,1.02255,1054100000.0
2008-03-21 01:53:00,1.02258,1.02258,1.02258,1.02258,1196100000.0
2008-03-21 01:54:00,1.02252,1.02257,1.02237,1.02237,1127700000.0
2008-03-21 01:55:00,1.02255,1.02257,1.02241,1.02245,1171300000.0
2008-03-21 01:56:00,1.0226,1.0226,1.02235,1.02237,1117100000.0
2008-03-21 01:57:00,1.02254,1.02254,1.02237,1.02245,928100000.0
2008-03-21 01:58:00,1.02254,1.02254,1.02241,1.02241,1011300000.0
2008-03-21 01:59:00,1.02248,1.0226,1.02227,1.0224,798000000.0
2008-03-21 02:00:00,1.0225,1.0225,1.0225,1.0225,44000000.0
2008-03-21 02:01:00,1.0225,1.0225,1.0225,1.0225,44600000.0
2008-03-21 02:02:00,1.0225,1.0225,1.0225,1.0225,47800000.0
2008-03-21 02:03:00,1.0225,1.0225,1.0225,1.0225,44800000.0
2008-03-21 02:04:00,1.0225,1.0225,1.0225,1.0225,44600000.0
2008-03-21 02:05:00,1.0225,1.0225,1.0225,1.0225,600000.0
2008-03-21 02:06:00,1.0222,1.02264,1.0222,1.02248,261300000.0
2008-03-21 02:07:00,1.0228,1.023,1.0228,1.023,300100000.0
2008-03-21 02:08:00,1.023,1.023,1.0229,1.023,263700000.0
2008-03-21 02:09:00,1.023,1.023,1.023,1.023,264000000.0
2008-03-21 02:10:00,1.023,1.023,1.023,1.023,276000000.0
2008-03-21 02:11:00,1.023,1.023,1.023,1.023,266400000.0
2008-03-21 02:12:00,1.023,1.023,1.023,1.023,266400000.0
2008-03-21 02:13:00,1.023,1.023,1.023,1.023,264000000.0
2008-03-21 02:14:00,1.023,1.023,1.023,1.023,73200000.0
2008-03-21 02:15:00,1.023,1.023,1.023,1.023,258000000.0
2008-03-21 02:16:00,1.023,1.023,1.023,1.023,272400000.0
2008-03-21 02:17:00,1.023,1.023,1.023,1.023,266400000.0
2008-03-21 02:18:00,1.023,1.023,1.023,1.023,268800000.0
2008-03-21 02:19:00,1.023,1.023,1.023,1.023,220100000.0
2008-03-21 02:20:00,1.023,1.023,1.023,1.023,4000000.0
2008-03-21 02:21:00,1.02292,1.02307,1.02285,1.0229,909400000.0
2008-03-21 02:22:00,1.0232,1.0232,1.0232,1.0232,75500000.0
2008-03-21 02:23:00,1.0232,1.0238,1.0232,1.0235,343700000.0
2008-03-21 02:24:00,1.0235,1.0235,1.0233,1.0233,258800000.0
2008-03-21 02:25:00,1.0233,1.0233,1.023,1.023,315600000.0
2008-03-21 02:26:00,1.023,1.023,1.023,1.023,508800000.0
2008-03-21 02:27:00,1.023,1.023,1.023,1.023,261600000.0
2008-03-21 02:28:00,1.023,1.023,1.023,1.023,282000000.0
2008-03-21 02:29:00,1.023,1.0235,1.023,1.0235,665600000.0
2008-03-21 02:30:00,1.0235,1.0235,1.023,1.023,278400000.0
2008-03-21 02:31:00,1.023,1.0235,1.023,1.0235,292200000.0
2008-03-21 02:32:00,1.0235,1.0235,1.023,1.0235,335200000.0
2008-03-21 02:33:00,1.0235,1.0235,1.0234,1.0235,258900000.0
2008-03-21 02:34:00,1.0235,1.0235,1.0234,1.0235,264200000.0
2008-03-21 02:35:00,1.0235,1.0235,1.0235,1.0235,269800000.0
2008-03-21 02:36:00,1.0235,1.0235,1.0233,1.0233,421200000.0
2008-03-21 02:37:00,1.0233,1.0233,1.023,1.023,263300000.0
2008-03-21 02:38:00,1.023,1.023,1.023,1.023,261600000.0
2008-03-21 02:39:00,1.023,1.023,1.023,1.023,261600000.0
2008-03-21 02:40:00,1.023,1.0232,1.023,1.023,262800000.0
2008-03-21 02:41:00,1.023,1.0234,1.023,1.0234,306200000.0
2008-03-21 02:42:00,1.0234,1.0234,1.0234,1.0234,421000000.0
2008-03-21 02:43:00,1.0234,1.0234,1.0234,1.0234,377400000.0
2008-03-21 02:44:00,1.0234,1.0234,1.0234,1.0234,385900000.0
2008-03-21 02:45:00,1.0234,1.0234,1.0234,1.0234,506100000.0
2008-03-21 02:46:00,1.0234,1.0234,1.0234,1.0234,377400000.0
2008-03-21 02:47:00,1.0234,1.0234,1.0234,1.0234,377000000.0
2008-03-21 02:48:00,1.0234,1.0234,1.0234,1.0234,227400000.0
2008-03-21 02:49:00,1.0234,1.0234,1.0233,1.0233,641200000.0
2008-03-21 02:50:00,1.0233,1.0234,1.0233,1.0234,194700000.0
2008-03-21 02:51:00,1.0234,1.0234,1.0234,1.0234,196200000.0
2008-03-21 02:52:00,1.0234,1.0235,1.0234,1.0235,392900000.0
2008-03-21 02:53:00,1.0235,1.0235,1.0232,1.0234,343300000.0
2008-03-21 02:54:00,1.0234,1.0238,1.0234,1.0237,460100000.0
2008-03-21 02:55:00,1.0237,1.0237,1.0237,1.0237,656500000.0
2008-03-21 02:56:00,1.0237,1.0238,1.0237,1.0238,822200000.0
2008-03-21 02:57:00,1.0238,1.0238,1.0237,1.0238,366300000.0
2008-03-21 02:58:00,1.0238,1.0238,1.0238,1.0238,264000000.0
2008-03-21 02:59:00,1.0238,1.0238,1.0237,1.0238,276900000.0
2008-03-21 03:00:00,1.0238,1.0238,1.0231,1.0235,357300000.0
2008-03-21 03:01:00,1.0235,1.0235,1.0235,1.0235,261600000.0
2008-03-21 03:02:00,1.0235,1.0235,1.0235,1.0235,272400000.0
2008-03-21 03:03:00,1.0235,1.0235,1.0234,1.0234,433400000.0
2008-03-21 03:04:00,1.0234,1.0235,1.0234,1.0235,287900000.0
2008-03-21 03:05:00,1.0235,1.0235,1.0235,1.0235,262800000.0
2008-03-21 03:06:00,1.0235,1.0235,1.0235,1.0235,261600000.0
2008-03-21 03:07:00,1.0235,1.0235,1.0235,1.0235,2048400000.0
2008-03-21 03:08:00,1.0235,1.0239,1.0234,1.0236,954800000.0
2008-03-21 03:09:00,1.0236,1.0237,1.0236,1.0237,249600000.0
2008-03-21 03:10:00,1.0237,1.0237,1.0237,1.0237,264000000.0
2008-03-21 03:11:00,1.0237,1.0237,1.0237,1.0237,265200000.0
2008-03-21 03:12:00,1.0237,1.0237,1.023,1.0235,245500000.0
2008-03-21 03:13:00,1.0235,1.0235,1.0229,1.0229,200500000.0
2008-03-21 03:14:00,1.0229,1.0235,1.0229,1.0235,289500000.0
2008-03-21 03:15:00,1.0235,1.0235,1.0235,1.0235,264000000.0
2008-03-21 03:16:00,1.0235,1.0235,1.0235,1.0235,262800000.0
2008-03-21 03:17:00,1.0235,1.0235,1.0235,1.0235,231600000.0
2008-03-21 03:18:00,1.0235,1.0235,1.0235,1.0235,50500000.0
2008-03-21 03:19:00,1.0235,1.0235,1.0235,1.0235,111000000.0
2008-03-21 03:20:00,1.0235,1.0235,1.0235,1.0235,111500000.0
2008-03-21 03:21:00,1.0235,1.0235,1.0235,1.0235,117500000.0
2008-03-21 03:22:00,1.0235,1.0237,1.0235,1.0237,99800000.0
2008-03-21 03:23:00,1.0237,1.0237,1.0237,1.0237,21200000.0
2008-03-21 03:24:00,1.0237,1.0237,1.0237,1.0237,22300000.0
2008-03-21 03:25:00,1.0237,1.0237,1.0227,1.0227,291700000.0
2008-03-21 03:26:00,1.0227,1.0229,1.0227,1.0229,250600000.0
2008-03-21 03:27:00,1.0229,1.0232,1.0229,1.023,300300000.0
2008-03-21 03:28:00,1.023,1.0234,1.023,1.0232,278300000.0
2008-03-21 03:29:00,1.0232,1.0232,1.023,1.023,166600000.0
2008-03-21 03:30:00,1.023,1.023,1.023,1.023,223000000.0
2008-03-21 03:31:00,1.023,1.023,1.023,1.023,270000000.0
2008-03-21 03:32:00,1.023,1.023,1.023,1.023,264000000.0
2008-03-21 03:33:00,1.023,1.023,1.023,1.023,259200000.0
2008-03-21 03:34:00,1.023,1.023,1.023,1.023,266400000.0
2008-03-21 03:35:00,1.023,1.02345,1.023,1.023,469200000.0
2008-03-21 03:36:00,1.023,1.023,1.023,1.023,792000000.0
2008-03-21 03:37:00,1.023,1.023,1.023,1.023,816500000.0
2008-03-21 03:38:00,1.023,1.0233,1.023,1.0233,573900000.0
2008-03-21 03:39:00,1.0233,1.0233,1.0233,1.0233,44200000.0
2008-03-21 03:40:00,1.0233,1.0233,1.0233,1.0233,44000000.0
2008-03-21 03:41:00,1.0233,1.0233,1.0233,1.0233,45000000.0
2008-03-21 03:42:00,1.0233,1.0234,1.0233,1.0233,46200000.0
2008-03-21 03:43:00,1.0233,1.0233,1.0233,1.0233,44200000.0
2008-03-21 03:44:00,1.0233,1.0233,1.0233,1.0233,44600000.0
2008-03-21 03:45:00,1.0233,1.0233,1.0233,1.0233,44200000.0
2008-03-21 03:46:00,1.0233,1.0233,1.0233,1.0233,44000000.0
2008-03-21 03:47:00,1.0233,1.0233,1.0232,1.0232,363200000.0
2008-03-21 03:48:00,1.0232,1.0232,1.0224,1.0227,343600000.0
2008-03-21 03:49:00,1.0227,1.023,1.0227,1.023,45200000.0
2008-03-21 03:50:00,1.023,1.023,1.0229,1.0229,49600000.0
2008-03-21 03:51:00,1.0229,1.0229,1.0229,1.0229,207900000.0
2008-03-21 03:52:00,1.0229,1.0229,1.0229,1.0229,204300000.0
2008-03-21 03:53:00,1.0229,1.0229,1.0229,1.0229,892700000.0
2008-03-21 03:54:00,1.0229,1.0229,1.0229,1.0229,937000000.0
2008-03-21 03:55:00,1.0229,1.0229,1.0229,1.0229,729000000.0
2008-03-21 03:56:00,1.0229,1.0229,1.0226,1.0226,435600000.0
2008-03-21 03:57:00,1.0226,1.0226,1.0226,1.0226,792000000.0
2008-03-21 03:58:00,1.0226,1.0226,1.0226,1.0226,820800000.0
2008-03-21 03:59:00,1.0226,1.0226,1.0226,1.0226,799200000.0
2008-03-21 04:00:00,1.0226,1.0226,1.0226,1.0226,831600000.0
2008-03-21 04:01:00,1.0226,1.0226,1.0224,1.0224,1011000000.0
2008-03-21 04:02:00,1.0224,1.0224,1.0224,1.0224,810400000.0
2008-03-21 04:03:00,1.0224,1.0224,1.0223,1.0223,1423600000.0
2008-03-21 04:04:00,1.0223,1.0224,1.0223,1.0224,1404900000.0
2008-03-21 04:05:00,1.0224,1.0224,1.0224,1.0224,801600000.0
2008-03-21 04:06:00,1.0224,1.0224,1.0224,1.0224,792000000.0
2008-03-21 04:07:00,1.0224,1.0225,1.0224,1.0225,908000000.0
2008-03-21 04:08:00,1.0225,1.0225,1.0225,1.0225,945000000.0
2008-03-21 04:09:00,1.0225,1.0225,1.0225,1.0225,1422800000.0
2008-03-21 04:10:00,1.0225,1.0225,1.0225,1.0225,924000000.0
2008-03-21 04:11:00,1.0225,1.0225,1.0225,1.0225,998400000.0
2008-03-21 04:12:00,1.0225,1.0225,1.0225,1.0225,1218000000.0
2008-03-21 04:13:00,1.0225,1.0225,1.0225,1.0225,1526000000.0
2008-03-21 04:14:00,1.0225,1.0225,1.0225,1.0225,1526000000.0
2008-03-21 04:15:00,1.0225,1.0225,1.0225,1.0225,1561000000.0
2008-03-21 04:16:00,1.0225,1.0225,1.0225,1.0225,1438000000.0
2008-03-21 04:17:00,1.0225,1.0225,1.0225,1.0225,1290000000.0
2008-03-21 04:18:00,1.0225,1.0225,1.0225,1.0225,1308000000.0
2008-03-21 04:19:00,1.0225,1.0225,1.0225,1.0225,1548200000.0
2008-03-21 04:20:00,1.0225,1.0225,1.0225,1.0225,1545800000.0
2008-03-21 04:21:00,1.0225,1.0225,1.0225,1.0225,1498000000.0
2008-03-21 04:22:00,1.0225,1.0225,1.0225,1.0225,1540000000.0
2008-03-21 04:23:00,1.0225,1.0225,1.0223,1.0223,1463000000.0
2008-03-21 04:24:00,1.0223,1.0223,1.0223,1.0223,1310800000.0
2008-03-21 04:25:00,1.0223,1.0223,1.0222,1.0222,852600000.0
2008-03-21 04:26:00,1.0222,1.0224,1.0222,1.0223,776000000.0
2008-03-21 04:27:00,1.0223,1.0223,1.0223,1.0223,932400000.0
2008-03-21 04:28:00,1.0223,1.0223,1.0223,1.0223,919800000.0
2008-03-21 04:29:00,1.0223,1.0223,1.0223,1.0223,795600000.0
2008-03-21 04:30:00,1.0223,1.0223,1.0223,1.0223,716400000.0
2008-03-21 04:31:00,1.0223,1.0224,1.0223,1.0224,807200000.0
2008-03-21 04:32:00,1.0224,1.0224,1.0224,1.0224,748000000.0
2008-03-21 04:33:00,1.0224,1.0224,1.0224,1.0224,751400000.0
2008-03-21 04:34:00,1.0224,1.0224,1.0224,1.0224,758200000.0
2008-03-21 04:35:00,1.0224,1.0224,1.0224,1.0224,720800000.0
2008-03-21 04:36:00,1.0224,1.0224,1.0224,1.0224,115900000.0
2008-03-21 04:37:00,1.0224,1.0224,1.0224,1.0224,26000000.0
2008-03-21 04:38:00,1.0224,1.0224,1.0224,1.0224,224000000.0
2008-03-21 04:39:00,1.0224,1.0224,1.0224,1.0224,220000000.0
2008-03-21 04:40:00,1.0224,1.0224,1.0224,1.0224,221000000.0
2008-03-21 04:41:00,1.0224,1.0224,1.0224,1.0224,358400000.0
2008-03-21 04:42:00,1.0224,1.0224,1.0224,1.0224,395200000.0
2008-03-21 04:43:00,1.0224,1.0224,1.0224,1.0224,294400000.0
2008-03-21 04:44:00,1.0224,1.0224,1.0224,1.0224,176800000.0
2008-03-21 04:45:00,1.0224,1.0224,1.0224,1.0224,355200000.0
2008-03-21 04:46:00,1.0224,1.0224,1.0224,1.0224,356800000.0
2008-03-21 04:47:00,1.0224,1.0224,1.0224,1.0224,353600000.0
2008-03-21 04:48:00,1.0224,1.0224,1.0224,1.0224,352000000.0
2008-03-21 04:49:00,1.0224,1.0224,1.0224,1.0224,350400000.0
2008-03-21 04:50:00,1.0224,1.0224,1.0224,1.0224,4800000.0
2008-03-21 04:51:00,1.0222,1.02235,1.0222,1.02235,730800000.0
2008-03-21 04:52:00,1.02235,1.0224,1.0222,1.0223,640700000.0
2008-03-21 04:53:00,1.02219,1.02232,1.02205,1.02216,734100000.0
2008-03-21 04:54:00,1.02218,1.02235,1.02218,1.0223,763200000.0
2008-03-21 04:55:00,1.0224,1.0224,1.0224,1.0224,340800000.0
2008-03-21 04:56:00,1.0224,1.0224,1.0223,1.0223,975200000.0
2008-03-21 04:57:00,1.0223,1.0223,1.0223,1.0223,1287600000.0
2008-03-21 04:58:00,1.0223,1.0224,1.0223,1.0224,671800000.0
2008-03-21 04:59:00,1.0224,1.0224,1.0224,1.0224,222000000.0
2008-03-21 05:00:00,1.0224,1.0224,1.0224,1.0224,223000000.0
2008-03-21 05:01:00,1.0224,1.0224,1.0224,1.0224,221000000.0
2008-03-21 05:02:00,1.0224,1.0224,1.0224,1.0224,222000000.0
2008-03-21 05:03:00,1.0224,1.0224,1.0222,1.0224,194100000.0
2008-03-21 05:04:00,1.0224,1.0224,1.0224,1.0224,178400000.0
2008-03-21 05:05:00,1.0224,1.0224,1.0224,1.0224,179200000.0
2008-03-21 05:06:00,1.0224,1.0229,1.0224,1.0229,164400000.0
2008-03-21 05:07:00,1.0229,1.0229,1.0224,1.0224,161600000.0
2008-03-21 05:08:00,1.0224,1.0224,1.0222,1.0222,198200000.0
2008-03-21 05:09:00,1.0222,1.0222,1.0222,1.0222,222000000.0
2008-03-21 05:10:00,1.0222,1.0224,1.0222,1.0223,944800000.0
2008-03-21 05:11:00,1.0223,1.0223,1.0223,1.0223,1568000000.0
2008-03-21 05:12:00,1.0223,1.0223,1.0223,1.0223,1533000000.0
2008-03-21 05:13:00,1.0223,1.0223,1.0223,1.0223,1526000000.0
2008-03-21 05:14:00,1.0223,1.0223,1.0223,1.0223,1547000000.0
2008-03-21 05:15:00,1.0223,1.0227,1.0223,1.0227,1428200000.0
2008-03-21 05:16:00,1.0227,1.0227,1.0223,1.0226,373400000.0
2008-03-21 05:17:00,1.0226,1.0226,1.0223,1.0225,232800000.0
2008-03-21 05:18:00,1.0225,1.0225,1.0225,1.0225,221000000.0
2008-03-21 05:19:00,1.0225,1.0225,1.0225,1.0225,226000000.0
2008-03-21 05:20:00,1.0225,1.0225,1.0225,1.0225,216000000.0
2008-03-21 05:21:00,1.0225,1.0225,1.0225,1.0225,219000000.0
2008-03-21 05:22:00,1.0225,1.0225,1.0225,1.0225,221000000.0
2008-03-21 05:23:00,1.0225,1.0225,1.0225,1.0225,220000000.0
2008-03-21 05:24:00,1.0225,1.0225,1.0225,1.0225,219000000.0
2008-03-21 05:25:00,1.0225,1.0226,1.0223,1.0226,442000000.0
2008-03-21 05:26:00,1.0226,1.0226,1.0226,1.0226,230000000.0
2008-03-21 05:27:00,1.0226,1.0226,1.0226,1.0226,217000000.0
2008-03-21 05:28:00,1.0226,1.0226,1.0226,1.0226,219000000.0
2008-03-21 05:29:00,1.0226,1.0226,1.0226,1.0226,215000000.0
2008-03-21 05:30:00,1.0226,1.0226,1.0226,1.0226,214800000.0
2008-03-21 05:31:00,1.0226,1.0226,1.0226,1.0226,175200000.0
2008-03-21 05:32:00,1.0226,1.0226,1.0226,1.0226,182400000.0
2008-03-21 05:33:00,1.0226,1.0227,1.0226,1.0227,178400000.0
2008-03-21 05:34:00,1.0227,1.0227,1.0227,1.0227,186400000.0
2008-03-21 05:35:00,1.0227,1.0227,1.0227,1.0227,176800000.0
2008-03-21 05:36:00,1.0227,1.0227,1.0226,1.0227,178400000.0
2008-03-21 05:37:00,1.0227,1.0227,1.0227,1.0227,178400000.0
2008-03-21 05:38:00,1.0227,1.0227,1.0227,1.0227,177600000.0
2008-03-21 05:39:00,1.0227,1.0227,1.0227,1.0227,180800000.0
2008-03-21 05:40:00,1.0227,1.0227,1.0227,1.0227,215000000.0
2008-03-21 05:41:00,1.0227,1.0227,1.0227,1.0227,221000000.0
2008-03-21 05:42:00,1.0227,1.0228,1.0227,1.0228,387100000.0
2008-03-21 05:43:00,1.0228,1.0229,1.0228,1.0229,68700000.0
2008-03-21 05:44:00,1.0229,1.0229,1.0229,1.0229,65400000.0
2008-03-21 05:45:00,1.0229,1.0231,1.0229,1.0231,70900000.0
2008-03-21 05:46:00,1.0231,1.0232,1.0231,1.0231,67400000.0
2008-03-21 05:47:00,1.0231,1.0231,1.0231,1.0231,66000000.0
2008-03-21 05:48:00,1.0231,1.0231,1.0231,1.0231,65700000.0
2008-03-21 05:49:00,1.0231,1.0231,1.023,1.023,161900000.0
2008-03-21 05:50:00,1.023,1.023,1.0228,1.0228,234400000.0
2008-03-21 05:51:00,1.0228,1.0228,1.0228,1.0228,277200000.0
2008-03-21 05:52:00,1.0228,1.0228,1.0228,1.0228,271200000.0
2008-03-21 05:53:00,1.0228,1.0228,1.0228,1.0228,266400000.0
2008-03-21 05:54:00,1.0228,1.0228,1.0228,1.0228,267600000.0
2008-03-21 05:55:00,1.0228,1.0228,1.0228,1.0228,216700000.0
2008-03-21 05:56:00,1.0228,1.0228,1.0228,1.0228,111500000.0
2008-03-21 05:57:00,1.0228,1.0228,1.0228,1.0228,111000000.0
2008-03-21 05:58:00,1.0228,1.0228,1.0228,1.0228,112500000.0
2008-03-21 05:59:00,1.0228,1.0228,1.0228,1.0228,111000000.0
2008-03-21 06:00:00,1.0228,1.0228,1.0228,1.0228,115500000.0
2008-03-21 06:01:00,1.0228,1.0228,1.0228,1.0228,266500000.0
2008-03-21 06:02:00,1.0228,1.0228,1.0228,1.0228,288400000.0
2008-03-21 06:03:00,1.0228,1.0228,1.0228,1.0228,316400000.0
2008-03-21 06:04:00,1.0228,1.0228,1.0228,1.0228,312200000.0
2008-03-21 06:05:00,1.0228,1.0228,1.0228,1.0228,309400000.0
2008-03-21 06:06:00,1.0228,1.0228,1.0228,1.0228,256300000.0
2008-03-21 06:07:00,1.0228,1.0228,1.0228,1.0228,224100000.0
2008-03-21 06:08:00,1.0228,1.0228,1.0228,1.0228,252800000.0
2008-03-21 06:09:00,1.0228,1.0228,1.0225,1.0225,486200000.0
2008-03-21 06:10:00,1.0225,1.0226,1.0225,1.0225,964400000.0
2008-03-21 06:11:00,1.0225,1.0225,1.0225,1.0225,747600000.0
2008-03-21 06:12:00,1.0225,1.02265,1.0224,1.0226,895000000.0
2008-03-21 06:13:00,1.0226,1.0226,1.0226,1.0226,566800000.0
2008-03-21 06:14:00,1.0226,1.0226,1.0226,1.0226,574600000.0
2008-03-21 06:15:00,1.0226,1.0226,1.0225,1.0226,530700000.0
2008-03-21 06:16:00,1.0226,1.0227,1.0225,1.0225,1929300000.0
2008-03-21 06:17:00,1.0226,1.0226,1.0226,1.0226,1929300000.0
2008-03-21 06:18:00,1.0226,1.0226,1.0226,1.0226,65700000.0
2008-03-21 06:19:00,1.0226,1.0226,1.0226,1.0226,66600000.0
2008-03-21 06:20:00,1.0226,1.0226,1.0226,1.0226,1469900000.0
2008-03-21 06:21:00,1.0226,1.0226,1.0226,1.0226,493400000.0
2008-03-21 06:22:00,1.0226,1.0226,1.0226,1.0226,310800000.0
2008-03-21 06:23:00,1.0226,1.0226,1.0226,1.0226,309400000.0
2008-03-21 06:24:00,1.0226,1.0226,1.0226,1.0226,309400000.0
2008-03-21 06:25:00,1.0226,1.0226,1.0226,1.0226,312200000.0
2008-03-21 06:26:00,1.0226,1.0226,1.0224,1.0224,95000000.0
2008-03-21 06:27:00,1.0224,1.0224,1.0224,1.0224,66900000.0
2008-03-21 06:28:00,1.0224,1.0225,1.0224,1.0225,146500000.0
2008-03-21 06:29:00,1.0225,1.0225,1.0225,1.0225,66300000.0
2008-03-21 06:30:00,1.0225,1.0225,1.0225,1.0225,67800000.0
2008-03-21 06:31:00,1.0225,1.0225,1.0225,1.0225,66300000.0
2008-03-21 06:32:00,1.0225,1.0225,1.0225,1.0225,66300000.0
2008-03-21 06:33:00,1.0225,1.0225,1.0224,1.0224,1311600000.0
2008-03-21 06:34:00,1.0224,1.0225,1.0224,1.0225,96000000.0
2008-03-21 06:35:00,1.0225,1.0225,1.0225,1.0225,66600000.0
2008-03-21 06:36:00,1.0225,1.0225,1.0225,1.0225,66600000.0
2008-03-21 06:37:00,1.0225,1.0225,1.0225,1.0225,66000000.0
2008-03-21 06:38:00,1.0225,1.0225,1.0224,1.0224,153600000.0
2008-03-21 06:39:00,1.0224,1.0225,1.0224,1.0225,69000000.0
2008-03-21 06:40:00,1.0225,1.0225,1.0225,1.0225,65400000.0
2008-03-21 06:41:00,1.0225,1.0225,1.0225,1.0225,68700000.0
2008-03-21 06:42:00,1.0225,1.0225,1.0225,1.0225,66000000.0
2008-03-21 06:43:00,1.0225,1.0225,1.0225,1.0225,123200000.0
2008-03-21 06:44:00,1.0225,1.0229,1.0225,1.0229,65000000.0
2008-03-21 06:45:00,1.0229,1.0229,1.0227,1.0227,25200000.0
2008-03-21 06:46:00,1.0227,1.023,1.0227,1.023,70400000.0
2008-03-21 06:47:00,1.023,1.023,1.0225,1.0229,72200000.0
2008-03-21 06:48:00,1.0229,1.0229,1.0224,1.0225,381500000.0
2008-03-21 06:49:00,1.0225,1.0226,1.0225,1.0226,794900000.0
2008-03-21 06:50:00,1.0226,1.0226,1.0225,1.0225,844800000.0
2008-03-21 06:51:00,1.0225,1.0225,1.0225,1.0225,828400000.0
2008-03-21 06:52:00,1.0225,1.0225,1.0225,1.0225,836000000.0
2008-03-21 06:53:00,1.0225,1.0225,1.0225,1.0225,831200000.0
2008-03-21 06:54:00,1.0225,1.0225,1.0225,1.0225,802800000.0
2008-03-21 06:55:00,1.0225,1.0225,1.0225,1.0225,669200000.0
2008-03-21 06:56:00,1.0225,1.0225,1.0225,1.0225,574600000.0
2008-03-21 06:57:00,1.0225,1.0225,1.0225,1.0225,572000000.0
2008-03-21 06:58:00,1.0225,1.0225,1.0225,1.0225,569400000.0
2008-03-21 06:59:00,1.0225,1.0225,1.0225,1.0225,566800000.0
2008-03-21 07:00:00,1.0225,1.0225,1.0224,1.0224,271600000.0
2008-03-21 07:01:00,1.02211,1.02238,1.02195,1.02209,403300000.0
2008-03-21 07:02:00,1.02223,1.02236,1.02192,1.02223,355300000.0
2008-03-21 07:03:00,1.0223,1.02234,1.02191,1.0223,341300000.0
2008-03-21 07:04:00,1.0224,1.0224,1.0224,1.0224,127200000.0
2008-03-21 07:05:00,1.0224,1.0224,1.0224,1.0224,182400000.0
2008-03-21 07:06:00,1.0224,1.0225,1.0224,1.0225,182900000.0
2008-03-21 07:07:00,1.0225,1.0225,1.0225,1.0225,66600000.0
2008-03-21 07:08:00,1.0225,1.0225,1.0225,1.0225,65100000.0
2008-03-21 07:09:00,1.0225,1.0225,1.0225,1.0225,67200000.0
2008-03-21 07:10:00,1.0225,1.0228,1.0225,1.0225,288300000.0
2008-03-21 07:11:00,1.0225,1.0225,1.0225,1.0225,780500000.0
2008-03-21 07:12:00,1.0225,1.0225,1.0225,1.0225,921500000.0
2008-03-21 07:13:00,1.0225,1.0225,1.0225,1.0225,675600000.0
2008-03-21 07:14:00,1.0225,1.0225,1.0225,1.0225,830600000.0
2008-03-21 07:15:00,1.0225,1.0228,1.0225,1.0228,180600000.0
2008-03-21 07:16:00,1.0228,1.0228,1.0225,1.0225,492000000.0
2008-03-21 07:17:00,1.0225,1.0225,1.0225,1.0225,574600000.0
2008-03-21 07:18:00,1.0225,1.0225,1.0225,1.0225,572000000.0
2008-03-21 07:19:00,1.0225,1.0225,1.0225,1.0225,332800000.0
2008-03-21 07:20:00,1.0225,1.0225,1.0225,1.0225,75500000.0
2008-03-21 07:21:00,1.0225,1.0227,1.0225,1.0227,87700000.0
2008-03-21 07:22:00,1.0227,1.0227,1.0227,1.0227,65700000.0
2008-03-21 07:23:00,1.0227,1.0227,1.0227,1.0227,65400000.0
2008-03-21 07:24:00,1.0227,1.0227,1.0227,1.0227,66000000.0
2008-03-21 07:25:00,1.0227,1.0231,1.0227,1.0227,272300000.0
2008-03-21 07:26:00,1.0227,1.023,1.0227,1.023,77500000.0
2008-03-21 07:27:00,1.023,1.023,1.0229,1.023,81600000.0
2008-03-21 07:28:00,1.023,1.023,1.0225,1.0225,423100000.0
2008-03-21 07:29:00,1.0225,1.0225,1.0225,1.0225,960000000.0
2008-03-21 07:30:00,1.0225,1.0225,1.0225,1.0225,836000000.0
2008-03-21 07:31:00,1.0225,1.0225,1.0225,1.0225,820800000.0
2008-03-21 07:32:00,1.0225,1.0225,1.0225,1.0225,862600000.0
2008-03-21 07:33:00,1.0225,1.0225,1.0225,1.0225,832200000.0
2008-03-21 07:34:00,1.0225,1.0225,1.0225,1.0225,741600000.0
2008-03-21 07:35:00,1.02232,1.0224,1.02208,1.0224,623700000.0
2008-03-21 07:36:00,1.02236,1.02256,1.02208,1.02237,688100000.0
2008-03-21 07:37:00,1.02222,1.02251,1.02218,1.02226,623800000.0
2008-03-21 07:38:00,1.02225,1.02262,1.02181,1.02235,557200000.0
2008-03-21 07:39:00,1.0222,1.02248,1.02194,1.02228,668700000.0
2008-03-21 07:40:00,1.02222,1.02271,1.02195,1.02218,597700000.0
2008-03-21 07:41:00,1.02227,1.0224,1.022,1.02212,565700000.0
2008-03-21 07:42:00,1.02212,1.02243,1.0221,1.02221,631000000.0
2008-03-21 07:43:00,1.0225,1.0225,1.0225,1.0225,422800000.0
2008-03-21 07:44:00,1.0225,1.0225,1.0225,1.0225,607600000.0
2008-03-21 07:45:00,1.0225,1.0228,1.0225,1.0228,135400000.0
2008-03-21 07:46:00,1.0228,1.023,1.0228,1.023,66400000.0
2008-03-21 07:47:00,1.023,1.023,1.0228,1.0228,65700000.0
2008-03-21 07:48:00,1.0228,1.0228,1.0228,1.0228,66600000.0
2008-03-21 07:49:00,1.0228,1.0228,1.0228,1.0228,65700000.0
2008-03-21 07:50:00,1.0228,1.0228,1.0228,1.0228,66000000.0
2008-03-21 07:51:00,1.0228,1.0228,1.0228,1.0228,65400000.0
2008-03-21 07:52:00,1.0228,1.0228,1.0227,1.0227,86200000.0
2008-03-21 07:53:00,1.0227,1.0227,1.0227,1.0227,278800000.0
2008-03-21 07:54:00,1.0227,1.0227,1.0225,1.0225,316000000.0
2008-03-21 07:55:00,1.0225,1.0225,1.0225,1.0225,174400000.0
2008-03-21 07:56:00,1.0225,1.0225,1.0225,1.0225,176800000.0
2008-03-21 07:57:00,1.0225,1.0225,1.0225,1.0225,174400000.0
2008-03-21 07:58:00,1.0225,1.0225,1.0224,1.0225,108100000.0
2008-03-21 07:59:00,1.0225,1.023,1.0225,1.023,317600000.0
2008-03-21 08:00:00,1.023,1.023,1.023,1.023,785600000.0
2008-03-21 08:01:00,1.023,1.023,1.023,1.023,836000000.0
2008-03-21 08:02:00,1.023,1.023,1.0225,1.0225,153700000.0
2008-03-21 08:03:00,1.0229,1.023,1.0229,1.023,255900000.0
2008-03-21 08:04:00,1.023,1.023,1.023,1.023,258600000.0
2008-03-21 08:05:00,1.023,1.023,1.023,1.023,458700000.0
2008-03-21 08:06:00,1.023,1.0234,1.023,1.0234,336900000.0
2008-03-21 08:07:00,1.0234,1.0234,1.0234,1.0234,66600000.0
2008-03-21 08:08:00,1.0234,1.0234,1.0234,1.0234,66000000.0
2008-03-21 08:09:00,1.0234,1.0234,1.0234,1.0234,61500000.0
2008-03-21 08:10:00,1.0234,1.0234,1.0234,1.0234,68400000.0
2008-03-21 08:11:00,1.0234,1.0234,1.0233,1.0234,223700000.0
2008-03-21 08:12:00,1.0234,1.0235,1.0234,1.0235,243000000.0
2008-03-21 08:13:00,1.0235,1.0235,1.0235,1.0235,261600000.0
2008-03-21 08:14:00,1.0235,1.0235,1.0235,1.0235,262800000.0
2008-03-21 08:15:00,1.0235,1.0235,1.0235,1.0235,267600000.0
2008-03-21 08:16:00,1.0235,1.0235,1.0235,1.0235,265200000.0
2008-03-21 08:17:00,1.0235,1.0235,1.0235,1.0235,264000000.0
2008-03-21 08:18:00,1.0235,1.0235,1.0235,1.0235,268800000.0
2008-03-21 08:19:00,1.0235,1.0235,1.0235,1.0235,264000000.0
2008-03-21 08:20:00,1.0235,1.0235,1.0235,1.0235,265200000.0
2008-03-21 08:21:00,1.0235,1.0235,1.0234,1.0234,154500000.0
2008-03-21 08:22:00,1.0234,1.0235,1.0234,1.0235,68300000.0
2008-03-21 08:23:00,1.0235,1.0235,1.0235,1.0235,63300000.0
2008-03-21 08:24:00,1.0235,1.0235,1.0235,1.0235,66300000.0
2008-03-21 08:25:00,1.0235,1.0235,1.0235,1.0235,66600000.0
2008-03-21 08:26:00,1.0235,1.0235,1.0235,1.0235,66900000.0
2008-03-21 08:27:00,1.0235,1.0235,1.0234,1.0234,384600000.0
2008-03-21 08:28:00,1.0234,1.0235,1.0234,1.0235,516300000.0
2008-03-21 08:29:00,1.0235,1.0235,1.0235,1.0235,260400000.0
2008-03-21 08:30:00,1.0235,1.0237,1.0235,1.0236,268600000.0
2008-03-21 08:31:00,1.0236,1.0236,1.0236,1.0236,350400000.0
2008-03-21 08:32:00,1.0236,1.0236,1.0236,1.0236,356800000.0
2008-03-21 08:33:00,1.0236,1.0236,1.0235,1.0235,368400000.0
2008-03-21 08:34:00,1.0235,1.0235,1.0235,1.0235,392000000.0
2008-03-21 08:35:00,1.0235,1.0235,1.0235,1.0235,271200000.0
2008-03-21 08:36:00,1.0235,1.0235,1.0235,1.0235,284600000.0
2008-03-21 08:37:00,1.0235,1.0235,1.0235,1.0235,305200000.0
2008-03-21 08:38:00,1.0235,1.0235,1.0235,1.0235,310800000.0
2008-03-21 08:39:00,1.0235,1.0235,1.0235,1.0235,309400000.0
2008-03-21 08:40:00,1.0235,1.0235,1.0235,1.0235,329000000.0
2008-03-21 08:41:00,1.0235,1.0235,1.0235,1.0235,316400000.0
2008-03-21 08:42:00,1.0235,1.0235,1.0235,1.0235,140800000.0
2008-03-21 08:43:00,1.0235,1.0235,1.0235,1.0235,65700000.0
2008-03-21 08:44:00,1.0235,1.0235,1.0235,1.0235,66300000.0
2008-03-21 08:45:00,1.0235,1.0235,1.0235,1.0235,66300000.0
2008-03-21 08:46:00,1.0235,1.0235,1.0235,1.0235,65700000.0
2008-03-21 08:47:00,1.0235,1.0235,1.0235,1.0235,65700000.0
2008-03-21 08:48:00,1.0235,1.0235,1.0232,1.0232,212900000.0
2008-03-21 08:49:00,1.0232,1.0232,1.0232,1.0232,300400000.0
2008-03-21 08:50:00,1.0232,1.0232,1.0232,1.0232,305200000.0
2008-03-21 08:51:00,1.0232,1.0232,1.0232,1.0232,310800000.0
2008-03-21 08:52:00,1.0232,1.0232,1.0232,1.0232,308000000.0
2008-03-21 08:53:00,1.0232,1.0232,1.0231,1.0232,259300000.0
2008-03-21 08:54:00,1.0232,1.0238,1.0232,1.0233,432700000.0
2008-03-21 08:55:00,1.0233,1.0236,1.0233,1.0236,366600000.0
2008-03-21 08:56:00,1.0236,1.0237,1.0233,1.0234,449000000.0
2008-03-21 08:57:00,1.0234,1.0236,1.0232,1.0232,709000000.0
2008-03-21 08:58:00,1.0232,1.0232,1.0232,1.0232,310800000.0
2008-03-21 08:59:00,1.0232,1.0232,1.0232,1.0232,309400000.0
2008-03-21 09:00:00,1.0232,1.0232,1.0232,1.0232,455500000.0
2008-03-21 09:01:00,1.0232,1.0232,1.0232,1.0232,547400000.0
2008-03-21 09:02:00,1.0232,1.0232,1.0232,1.0232,430900000.0
2008-03-21 09:03:00,1.0232,1.0232,1.0232,1.0232,274800000.0
2008-03-21 09:04:00,1.0232,1.0235,1.0232,1.0235,385800000.0
2008-03-21 09:05:00,1.0235,1.0236,1.0232,1.0236,655200000.0
2008-03-21 09:06:00,1.0236,1.0236,1.0235,1.0236,353700000.0
2008-03-21 09:07:00,1.0236,1.0237,1.0236,1.0237,166500000.0
2008-03-21 09:08:00,1.0237,1.0237,1.0237,1.0237,176800000.0
2008-03-21 09:09:00,1.0237,1.0237,1.0237,1.0237,176000000.0
2008-03-21 09:10:00,1.0237,1.0237,1.0237,1.0237,176800000.0
2008-03-21 09:11:00,1.0237,1.0237,1.0237,1.0237,82700000.0
2008-03-21 09:12:00,1.0237,1.0237,1.0237,1.0237,70200000.0
2008-03-21 09:13:00,1.0237,1.0237,1.0237,1.0237,65700000.0
2008-03-21 09:14:00,1.0237,1.0237,1.0237,1.0237,66600000.0
2008-03-21 09:15:00,1.0237,1.0237,1.0235,1.0236,109000000.0
2008-03-21 09:16:00,1.0236,1.0236,1.0236,1.0236,66300000.0
2008-03-21 09:17:00,1.0236,1.0236,1.0235,1.0236,95200000.0
2008-03-21 09:18:00,1.0236,1.0236,1.0235,1.0235,157500000.0
2008-03-21 09:19:00,1.0235,1.0238,1.0235,1.0236,376300000.0
2008-03-21 09:20:00,1.0236,1.024,1.0236,1.024,296300000.0
2008-03-21 09:21:00,1.024,1.0242,1.024,1.024,861200000.0
2008-03-21 09:22:00,1.024,1.0242,1.024,1.0242,533600000.0
2008-03-21 09:23:00,1.0242,1.0242,1.024,1.0242,397600000.0
2008-03-21 09:24:00,1.0242,1.0242,1.0242,1.0242,340800000.0
2008-03-21 09:25:00,1.0242,1.0242,1.0242,1.0242,336000000.0
2008-03-21 09:26:00,1.0242,1.0242,1.024,1.024,547100000.0
2008-03-21 09:27:00,1.024,1.0241,1.024,1.024,735800000.0
2008-03-21 09:28:00,1.024,1.0243,1.024,1.0243,213500000.0
2008-03-21 09:29:00,1.0243,1.0243,1.0241,1.0241,546400000.0
2008-03-21 09:30:00,1.0241,1.0242,1.024,1.0242,442200000.0
2008-03-21 09:31:00,1.0242,1.0242,1.0242,1.0242,132600000.0
2008-03-21 09:32:00,1.0242,1.0242,1.0242,1.0242,131400000.0
2008-03-21 09:33:00,1.0242,1.0242,1.0242,1.0242,132000000.0
2008-03-21 09:34:00,1.0242,1.0242,1.0242,1.0242,132600000.0
2008-03-21 09:35:00,1.0242,1.0242,1.0242,1.0242,132600000.0
2008-03-21 09:36:00,1.0242,1.0242,1.02415,1.02415,76200000.0
2008-03-21 09:37:00,1.02415,1.0245,1.02415,1.0245,70900000.0
2008-03-21 09:38:00,1.0245,1.0245,1.0245,1.0245,114000000.0
2008-03-21 09:39:00,1.0245,1.0245,1.0245,1.0245,110500000.0
2008-03-21 09:40:00,1.0245,1.0245,1.0245,1.0245,113000000.0
2008-03-21 09:41:00,1.0245,1.0245,1.0245,1.0245,110500000.0
2008-03-21 09:42:00,1.0245,1.0245,1.0245,1.0245,113000000.0
2008-03-21 09:43:00,1.0245,1.0245,1.0245,1.0245,112000000.0
2008-03-21 09:44:00,1.0245,1.0245,1.0245,1.0245,111000000.0
2008-03-21 09:45:00,1.0245,1.0246,1.0245,1.0245,181900000.0
2008-03-21 09:46:00,1.0245,1.0245,1.0245,1.0245,110500000.0
2008-03-21 09:47:00,1.0245,1.0245,1.0245,1.0245,112000000.0
2008-03-21 09:48:00,1.0245,1.0245,1.0245,1.0245,110000000.0
2008-03-21 09:49:00,1.0245,1.0248,1.0245,1.0245,127600000.0
2008-03-21 09:50:00,1.0245,1.0245,1.0245,1.0245,109500000.0
2008-03-21 09:51:00,1.0245,1.0245,1.0245,1.0245,110500000.0
2008-03-21 09:52:00,1.0245,1.0245,1.0245,1.0245,111000000.0
2008-03-21 09:53:00,1.0245,1.0245,1.0245,1.0245,110000000.0
2008-03-21 09:54:00,1.0245,1.0245,1.0245,1.0245,111000000.0
2008-03-21 09:55:00,1.0245,1.0245,1.0245,1.0245,111500000.0
2008-03-21 09:56:00,1.0245,1.0245,1.0245,1.0245,110500000.0
2008-03-21 09:57:00,1.0245,1.0245,1.0245,1.0245,102000000.0
2008-03-21 09:58:00,1.02425,1.02438,1.02422,1.02425,102400000.0
2008-03-21 09:59:00,1.02428,1.0243,1.02422,1.02425,103200000.0
2008-03-21 10:00:00,1.0245,1.0247,1.0245,1.0247,104500000.0
2008-03-21 10:01:00,1.0247,1.0247,1.0247,1.0247,1287600000.0
2008-03-21 10:02:00,1.0247,1.0248,1.0247,1.0248,919600000.0
2008-03-21 10:03:00,1.0248,1.0248,1.0248,1.0248,532800000.0
2008-03-21 10:04:00,1.0248,1.0248,1.0248,1.0248,535200000.0
2008-03-21 10:05:00,1.0248,1.0248,1.0248,1.0248,523200000.0
2008-03-21 10:06:00,1.0248,1.0248,1.0248,1.0248,532800000.0
2008-03-21 10:07:00,1.0248,1.0248,1.0248,1.0248,516000000.0
2008-03-21 10:08:00,1.0248,1.0248,1.0248,1.0248,574200000.0
2008-03-21 10:09:00,1.0248,1.0248,1.0245,1.0245,795500000.0
2008-03-21 10:10:00,1.0245,1.0245,1.0245,1.0245,109000000.0
2008-03-21 10:11:00,1.0245,1.0245,1.0245,1.0245,106000000.0
2008-03-21 10:12:00,1.0245,1.0245,1.0245,1.0245,108000000.0
2008-03-21 10:13:00,1.0245,1.0245,1.0245,1.0245,108500000.0
2008-03-21 10:14:00,1.0245,1.0245,1.0239,1.0245,105800000.0
2008-03-21 10:15:00,1.0245,1.0245,1.0236,1.0236,110200000.0
2008-03-21 10:16:00,1.0236,1.0241,1.0236,1.0241,891000000.0
2008-03-21 10:17:00,1.0241,1.0244,1.0239,1.0243,911000000.0
2008-03-21 10:18:00,1.0243,1.0244,1.0243,1.0244,2060100000.0
2008-03-21 10:19:00,1.0244,1.0244,1.0244,1.0244,1953600000.0
2008-03-21 10:20:00,1.0244,1.0244,1.0244,1.0244,220700000.0
2008-03-21 10:21:00,1.0244,1.0251,1.024,1.024,761500000.0
2008-03-21 10:22:00,1.024,1.0247,1.024,1.0247,789300000.0
2008-03-21 10:23:00,1.0247,1.0249,1.0247,1.0249,1333600000.0
2008-03-21 10:24:00,1.0249,1.0249,1.0249,1.0249,1540800000.0
2008-03-21 10:25:00,1.0249,1.0249,1.0249,1.0249,1605800000.0
2008-03-21 10:26:00,1.0249,1.0249,1.0247,1.0247,1183600000.0
2008-03-21 10:27:00,1.0247,1.0248,1.0247,1.0248,1047200000.0
2008-03-21 10:28:00,1.0248,1.0248,1.0247,1.0247,881400000.0
2008-03-21 10:29:00,1.0247,1.0247,1.0247,1.0247,926600000.0
2008-03-21 10:30:00,1.0247,1.0248,1.0247,1.0248,875600000.0
2008-03-21 10:31:00,1.0248,1.0248,1.0248,1.0248,924000000.0
2008-03-21 10:32:00,1.0248,1.0248,1.0248,1.0248,876000000.0
2008-03-21 10:33:00,1.0248,1.0248,1.0248,1.0248,884000000.0
2008-03-21 10:34:00,1.0248,1.0248,1.0248,1.0248,868000000.0
2008-03-21 10:35:00,1.0248,1.025,1.0247,1.0248,1777200000.0
2008-03-21 10:36:00,1.0248,1.0248,1.0248,1.0248,892000000.0
2008-03-21 10:37:00,1.0248,1.0249,1.0248,1.0249,1162600000.0
2008-03-21 10:38:00,1.0249,1.0249,1.0249,1.0249,1269400000.0
2008-03-21 10:39:00,1.0249,1.0249,1.0249,1.0249,1281800000.0
2008-03-21 10:40:00,1.0249,1.0249,1.0243,1.0248,563200000.0
2008-03-21 10:41:00,1.0248,1.0249,1.0248,1.0248,1447200000.0
2008-03-21 10:42:00,1.0248,1.0248,1.0248,1.0248,1489200000.0
2008-03-21 10:43:00,1.0248,1.0248,1.0248,1.0248,1509600000.0
2008-03-21 10:44:00,1.0248,1.0248,1.0248,1.0248,1434800000.0
2008-03-21 10:45:00,1.0248,1.0248,1.0248,1.0248,1468800000.0
2008-03-21 10:46:00,1.0248,1.0248,1.0247,1.0247,1353400000.0
2008-03-21 10:47:00,1.0247,1.0248,1.0242,1.0247,1202900000.0
2008-03-21 10:48:00,1.0247,1.0248,1.0246,1.0246,1019399999.0
2008-03-21 10:49:00,1.0246,1.0248,1.0246,1.0248,915700000.0
2008-03-21 10:50:00,1.0248,1.0248,1.0248,1.0248,908000000.0
2008-03-21 10:51:00,1.0248,1.0248,1.0248,1.0248,884000000.0
2008-03-21 10:52:00,1.0248,1.0248,1.0248,1.0248,884000000.0
2008-03-21 10:53:00,1.0248,1.0248,1.0248,1.0248,884000000.0
2008-03-21 10:54:00,1.0248,1.0248,1.0247,1.0247,269800000.0
2008-03-21 10:55:00,1.0247,1.0248,1.0247,1.0248,1173200000.0
2008-03-21 10:56:00,1.0248,1.0248,1.0248,1.0248,1732200000.0
2008-03-21 10:57:00,1.0248,1.0248,1.0248,1.0248,1723800000.0
2008-03-21 10:58:00,1.0248,1.025,1.0248,1.0248,594600000.0
2008-03-21 10:59:00,1.0248,1.0248,1.0248,1.0248,1768000000.0
2008-03-21 11:00:00,1.0248,1.0248,1.0248,1.0248,1910400000.0
2008-03-21 11:01:00,1.0248,1.0248,1.0248,1.0248,2122800000.0
2008-03-21 11:02:00,1.0247,1.0247,1.0246,1.0246,1947400000.0
2008-03-21 11:03:00,1.0248,1.0248,1.0248,1.0248,1947400000.0
2008-03-21 11:04:00,1.0248,1.0248,1.0243,1.0243,801600000.0
2008-03-21 11:05:00,1.0243,1.0243,1.0242,1.0242,1720800000.0
2008-03-21 11:06:00,1.0242,1.0244,1.0242,1.0244,1899500000.0
2008-03-21 11:07:00,1.0244,1.0244,1.0244,1.0244,1752000000.0
2008-03-21 11:08:00,1.0244,1.0244,1.0244,1.0244,1736000000.0
2008-03-21 11:09:00,1.0244,1.025,1.0244,1.025,1265100000.0
2008-03-21 11:10:00,1.025,1.025,1.02495,1.025,883700000.0
2008-03-21 11:11:00,1.025,1.025,1.0244,1.0244,1836200000.0
2008-03-21 11:12:00,1.0244,1.0244,1.0244,1.0244,1944800000.0
2008-03-21 11:13:00,1.0244,1.0244,1.0244,1.0244,1934100000.0
2008-03-21 11:14:00,1.0244,1.0249,1.0244,1.0249,1534600000.0
2008-03-21 11:15:00,1.0249,1.0249,1.0244,1.0244,1594400000.0
2008-03-21 11:16:00,1.0244,1.0245,1.0244,1.0245,1051500000.0
2008-03-21 11:17:00,1.0245,1.0247,1.0244,1.0244,713600000.0
2008-03-21 11:18:00,1.0244,1.0246,1.0244,1.02455,342100000.0
2008-03-21 11:19:00,1.02455,1.025,1.02455,1.025,458700000.0
2008-03-21 11:20:00,1.025,1.0251,1.025,1.025,466200000.0
2008-03-21 11:21:00,1.025,1.0251,1.0243,1.0243,220600000.0
2008-03-21 11:22:00,1.0243,1.0244,1.0243,1.0243,930900000.0
2008-03-21 11:23:00,1.0243,1.0246,1.0243,1.0243,402100000.0
2008-03-21 11:24:00,1.0243,1.0243,1.0243,1.0243,514200000.0
2008-03-21 11:25:00,1.0243,1.0243,1.0243,1.0243,1144000000.0
2008-03-21 11:26:00,1.0243,1.0243,1.0243,1.0243,1153600000.0
2008-03-21 11:27:00,1.0243,1.0243,1.0243,1.0243,1135600000.0
2008-03-21 11:28:00,1.0243,1.0243,1.0243,1.0243,1054100000.0
2008-03-21 11:29:00,1.0243,1.0243,1.0243,1.0243,851400000.0
2008-03-21 11:30:00,1.0243,1.0243,1.0243,1.0243,530400000.0
2008-03-21 11:31:00,1.0243,1.0243,1.0243,1.0243,791200000.0
2008-03-21 11:32:00,1.0243,1.0243,1.0243,1.0243,879200000.0
2008-03-21 11:33:00,1.0243,1.0243,1.0243,1.0243,868000000.0
2008-03-21 11:34:00,1.0243,1.0243,1.0243,1.0243,1036000000.0
2008-03-21 11:35:00,1.0243,1.0243,1.0243,1.0243,876800000.0
2008-03-21 11:36:00,1.0243,1.0243,1.0243,1.0243,668000000.0
2008-03-21 11:37:00,1.0243,1.0243,1.0243,1.0243,527200000.0
2008-03-21 11:38:00,1.0243,1.0243,1.0243,1.0243,535200000.0
2008-03-21 11:39:00,1.0243,1.0243,1.0243,1.0243,527200000.0
2008-03-21 11:40:00,1.0243,1.0243,1.0243,1.0243,520800000.0
2008-03-21 11:41:00,1.0243,1.0243,1.0243,1.0243,536800000.0
2008-03-21 11:42:00,1.0243,1.02455,1.0243,1.02455,483200000.0
2008-03-21 11:43:00,1.02455,1.02455,1.0245,1.0245,338000000.0
2008-03-21 11:44:00,1.0245,1.0245,1.0243,1.0243,719500000.0
2008-03-21 11:45:00,1.0243,1.0245,1.0243,1.0245,1116600000.0
2008-03-21 11:46:00,1.0245,1.0245,1.0245,1.0245,65400000.0
2008-03-21 11:47:00,1.0245,1.0245,1.0245,1.0245,65700000.0
2008-03-21 11:48:00,1.0245,1.02475,1.0245,1.02475,144500000.0
2008-03-21 11:49:00,1.02475,1.02475,1.02475,1.02475,227100000.0
2008-03-21 11:50:00,1.02475,1.02475,1.0243,1.0243,432500000.0
2008-03-21 11:51:00,1.0246,1.0246,1.0246,1.0246,886900000.0
2008-03-21 11:52:00,1.0243,1.0248,1.0243,1.0247,886900000.0
2008-03-21 11:53:00,1.0247,1.0247,1.02465,1.02465,234700000.0
2008-03-21 11:54:00,1.02465,1.02465,1.02465,1.02465,45200000.0
2008-03-21 11:55:00,1.02465,1.02465,1.02465,1.02465,44200000.0
2008-03-21 11:56:00,1.02465,1.02465,1.02465,1.02465,44000000.0
2008-03-21 11:57:00,1.02465,1.02465,1.02465,1.02465,45000000.0
2008-03-21 11:58:00,1.02465,1.02465,1.02465,1.02465,45800000.0
2008-03-21 11:59:00,1.02465,1.02465,1.02465,1.02465,44000000.0
2008-03-21 12:00:00,1.02465,1.02465,1.02465,1.02465,44600000.0
2008-03-21 12:01:00,1.02465,1.02465,1.02465,1.02465,45200000.0
2008-03-21 12:02:00,1.02465,1.02465,1.02465,1.02465,4200000.0
2008-03-21 12:03:00,1.0246,1.0246,1.0246,1.0246,1746400000.0
2008-03-21 12:04:00,1.0247,1.0247,1.0246,1.0246,1100600000.0
2008-03-21 12:05:00,1.0246,1.02465,1.0246,1.02465,1100600000.0
2008-03-21 12:06:00,1.02465,1.02465,1.02465,1.02465,45000000.0
2008-03-21 12:07:00,1.02465,1.02465,1.02465,1.02465,45000000.0
2008-03-21 12:08:00,1.02465,1.02465,1.02465,1.02465,44800000.0
2008-03-21 12:09:00,1.02465,1.02465,1.02465,1.02465,44800000.0
2008-03-21 12:10:00,1.02465,1.02465,1.0246,1.0246,605600000.0
2008-03-21 12:11:00,1.0248,1.0248,1.0245,1.0245,993600000.0
2008-03-21 12:12:00,1.0247,1.0247,1.0245,1.0245,993600000.0
2008-03-21 12:13:00,1.0246,1.0247,1.0246,1.0246,993600000.0
2008-03-21 12:14:00,1.0246,1.0246,1.0246,1.0246,993600000.0
2008-03-21 12:15:00,1.0246,1.0246,1.0246,1.0246,2017800000.0
2008-03-21 12:16:00,1.0248,1.0248,1.0248,1.0248,370100000.0
2008-03-21 12:19:00,1.0247,1.0247,1.0247,1.0247,370100000.0
2008-03-21 12:20:00,1.0248,1.0248,1.0247,1.0248,370100000.0
2008-03-21 12:23:00,1.0247,1.0247,1.0247,1.0247,370100000.0
2008-03-21 12:24:00,1.0248,1.0248,1.0247,1.0247,370100000.0
2008-03-21 12:25:00,1.0246,1.0248,1.0246,1.0247,370100000.0
2008-03-21 12:26:00,1.0246,1.0246,1.0246,1.0246,370100000.0
2008-03-21 12:27:00,1.0246,1.0246,1.0246,1.0246,45200000.0
2008-03-21 12:28:00,1.0246,1.0246,1.0246,1.0246,44600000.0
2008-03-21 12:29:00,1.0246,1.0246,1.0246,1.0246,44800000.0
2008-03-21 12:30:00,1.0246,1.0246,1.0245,1.0245,144000000.0
2008-03-21 12:31:00,1.0245,1.0245,1.0245,1.0245,872000000.0
2008-03-21 12:32:00,1.0245,1.0245,1.0245,1.0245,1689600000.0
2008-03-21 12:33:00,1.0245,1.0245,1.0245,1.0245,2121600000.0
2008-03-21 12:34:00,1.0245,1.0245,1.0245,1.0245,2131200000.0
2008-03-21 12:37:00,1.0245,1.02465,1.0245,1.02465,1809000000.0
2008-03-21 12:38:00,1.02465,1.02465,1.02465,1.02465,45000000.0
2008-03-21 12:39:00,1.02465,1.02465,1.02465,1.02465,44600000.0
2008-03-21 12:40:00,1.02465,1.02465,1.02465,1.02465,44600000.0
2008-03-21 12:41:00,1.02465,1.02465,1.02465,1.02465,44400000.0
2008-03-21 12:42:00,1.02465,1.02465,1.0246,1.0246,193400000.0
2008-03-21 12:43:00,1.0246,1.02465,1.0246,1.02465,596800000.0
2008-03-21 12:44:00,1.02465,1.02465,1.02465,1.02465,44200000.0
2008-03-21 12:45:00,1.02465,1.02465,1.02465,1.02465,44600000.0
2008-03-21 12:46:00,1.02465,1.02465,1.02465,1.02465,44200000.0
2008-03-21 12:47:00,1.02465,1.0247,1.0246,1.02465,139600000.0
2008-03-21 12:48:00,1.02465,1.02465,1.02465,1.02465,44600000.0
2008-03-21 12:49:00,1.02465,1.02465,1.02465,1.02465,42800000.0
2008-03-21 12:50:00,1.02465,1.02465,1.0245,1.0245,168400000.0
2008-03-21 12:51:00,1.0245,1.0246,1.0244,1.0244,492500000.0
2008-03-21 12:52:00,1.0244,1.0244,1.0244,1.0244,795600000.0
2008-03-21 12:53:00,1.0244,1.0244,1.0243,1.02435,563600000.0
2008-03-21 12:54:00,1.02435,1.02435,1.02435,1.02435,43800000.0
2008-03-21 12:55:00,1.02435,1.02435,1.0243,1.0243,358800000.0
2008-03-21 12:56:00,1.0243,1.02455,1.0243,1.02435,515600000.0
2008-03-21 12:57:00,1.02435,1.02435,1.0243,1.0243,119700000.0
2008-03-21 12:58:00,1.0243,1.0243,1.0243,1.0243,356600000.0
2008-03-21 12:59:00,1.0243,1.0243,1.0243,1.0243,379100000.0
2008-03-21 13:00:00,1.0243,1.02475,1.0243,1.0243,1096900000.0
2008-03-21 13:01:00,1.0243,1.02455,1.0243,1.02455,621200000.0
2008-03-21 13:02:00,1.02455,1.02455,1.02455,1.02455,44800000.0
2008-03-21 13:03:00,1.02455,1.02455,1.02455,1.02455,44600000.0
2008-03-21 13:04:00,1.02455,1.02455,1.02445,1.02445,47400000.0
2008-03-21 13:05:00,1.02445,1.0245,1.02445,1.0245,289600000.0
2008-03-21 13:06:00,1.0245,1.0245,1.0245,1.0245,360000000.0
2008-03-21 13:07:00,1.0245,1.0245,1.0245,1.0245,355200000.0
2008-03-21 13:08:00,1.0245,1.0245,1.0245,1.0245,361600000.0
2008-03-21 13:09:00,1.0245,1.02465,1.0245,1.02465,295200000.0
2008-03-21 13:10:00,1.02465,1.02465,1.0246,1.0246,155000000.0
2008-03-21 13:11:00,1.0246,1.0246,1.0246,1.0246,355200000.0
2008-03-21 13:12:00,1.0246,1.0246,1.02455,1.02455,232600000.0
2008-03-21 13:13:00,1.02455,1.0246,1.02455,1.0246,148800000.0
2008-03-21 13:14:00,1.0246,1.0246,1.0244,1.0244,544600001.0
2008-03-21 13:15:00,1.0244,1.0247,1.0244,1.0247,1032300000.0
2008-03-21 13:16:00,1.0247,1.0247,1.0247,1.0247,735900000.0
2008-03-21 13:17:00,1.0247,1.0247,1.0247,1.0247,735900000.0
2008-03-21 13:18:00,1.0247,1.0247,1.0247,1.0247,742500000.0
2008-03-21 13:19:00,1.0247,1.0247,1.0247,1.0247,749100000.0
2008-03-21 13:20:00,1.0247,1.0247,1.0247,1.0247,466300000.0
2008-03-21 13:21:00,1.0247,1.0247,1.0247,1.0247,356800000.0
2008-03-21 13:22:00,1.0247,1.0247,1.0247,1.0247,357600000.0
2008-03-21 13:23:00,1.0247,1.0247,1.0247,1.0247,358400000.0
2008-03-21 13:24:00,1.0247,1.0247,1.0247,1.0247,357600000.0
2008-03-21 13:25:00,1.0247,1.0247,1.0247,1.0247,357600000.0
2008-03-21 13:26:00,1.0247,1.0247,1.0244,1.0244,560400000.0
2008-03-21 13:27:00,1.0244,1.0245,1.0244,1.0245,557600000.0
2008-03-21 13:28:00,1.0245,1.0245,1.0245,1.0245,537600000.0
2008-03-21 13:29:00,1.0245,1.0245,1.0244,1.0244,926600000.0
2008-03-21 13:30:00,1.0244,1.0245,1.0244,1.0245,682000000.0
2008-03-21 13:31:00,1.0245,1.0245,1.0245,1.0245,356800000.0
2008-03-21 13:32:00,1.0245,1.0245,1.0245,1.0245,355200000.0
2008-03-21 13:33:00,1.0245,1.0245,1.0245,1.0245,358400000.0
2008-03-21 13:34:00,1.0245,1.0245,1.0245,1.0245,358400000.0
2008-03-21 13:35:00,1.0245,1.0245,1.0245,1.0245,12800000.0
2008-03-21 13:36:00,1.0244,1.0244,1.0244,1.0244,806400000.0
2008-03-21 13:37:00,1.0232,1.0232,1.023,1.0231,1015200000.0
2008-03-21 13:38:00,1.0232,1.0232,1.0231,1.0231,1015200000.0
2008-03-21 13:39:00,1.0244,1.0244,1.0241,1.0242,1015200000.0
2008-03-21 13:40:00,1.0242,1.0244,1.0242,1.0244,352000000.0
2008-03-21 13:41:00,1.0244,1.0244,1.0242,1.0242,598400000.0
2008-03-21 13:42:00,1.0242,1.0242,1.0242,1.0242,446000000.0
2008-03-21 13:43:00,1.0242,1.0242,1.0242,1.0242,448000000.0
2008-03-21 13:44:00,1.0242,1.0242,1.0242,1.0242,432000000.0
2008-03-21 13:45:00,1.0242,1.0242,1.0242,1.0242,384200000.0
2008-03-21 13:46:00,1.0242,1.0242,1.0242,1.0242,520200000.0
2008-03-21 13:47:00,1.0242,1.0242,1.0242,1.0242,537600000.0
2008-03-21 13:48:00,1.0242,1.0242,1.0242,1.0242,583800000.0
2008-03-21 13:49:00,1.0242,1.0246,1.0242,1.0245,544200000.0
2008-03-21 13:50:00,1.0245,1.0245,1.0245,1.0245,356800000.0
2008-03-21 13:51:00,1.0245,1.0247,1.0245,1.0247,217300000.0
2008-03-21 13:52:00,1.0247,1.0247,1.0247,1.0247,156800000.0
2008-03-21 13:53:00,1.0247,1.0247,1.0247,1.0247,155400000.0
2008-03-21 13:54:00,1.0247,1.0249,1.0247,1.0249,155400000.0
2008-03-21 13:55:00,1.0249,1.0249,1.0244,1.0244,709100000.0
2008-03-21 13:56:00,1.0244,1.0244,1.0244,1.0244,896000000.0
2008-03-21 13:57:00,1.0244,1.0244,1.0244,1.0244,916000000.0
2008-03-21 13:58:00,1.0244,1.0244,1.0244,1.0244,888000000.0
2008-03-21 13:59:00,1.0244,1.0244,1.0244,1.0244,888000000.0
2008-03-21 14:00:00,1.0244,1.0246,1.0241,1.0246,683900000.0
2008-03-21 14:01:00,1.0246,1.0246,1.0246,1.0246,624400000.0
2008-03-21 14:02:00,1.0246,1.0246,1.0246,1.0246,630000000.0
2008-03-21 14:03:00,1.0246,1.0247,1.0246,1.0247,287200000.0
2008-03-21 14:04:00,1.0247,1.0247,1.0246,1.0247,243200000.0
2008-03-21 14:05:00,1.0247,1.0249,1.0246,1.0249,417400000.0
2008-03-21 14:06:00,1.0249,1.0249,1.0249,1.0249,223000000.0
2008-03-21 14:07:00,1.0249,1.0249,1.0246,1.0247,429000000.0
2008-03-21 14:08:00,1.0247,1.0249,1.0247,1.0249,367600000.0
2008-03-21 14:09:00,1.0249,1.0249,1.0249,1.0249,539800000.0
2008-03-21 14:10:00,1.0249,1.0249,1.0249,1.0249,579800000.0
2008-03-21 14:11:00,1.0249,1.0249,1.0249,1.0249,577200000.0
2008-03-21 14:12:00,1.0249,1.0249,1.0249,1.0249,585000000.0
2008-03-21 14:13:00,1.0249,1.0249,1.0246,1.0246,573000000.0
2008-03-21 14:14:00,1.0246,1.0246,1.0244,1.0244,659400000.0
2008-03-21 14:15:00,1.0244,1.0244,1.0244,1.0244,748000000.0
2008-03-21 14:16:00,1.0244,1.0244,1.0244,1.0244,758200000.0
2008-03-21 14:17:00,1.0244,1.0244,1.0244,1.0244,748000000.0
2008-03-21 14:18:00,1.0244,1.0244,1.0244,1.0244,748000000.0
2008-03-21 14:19:00,1.0244,1.0244,1.023,1.023,609099999.0
2008-03-21 14:20:00,1.023,1.0235,1.023,1.0234,986100001.0
2008-03-21 14:21:00,1.0234,1.0234,1.0232,1.0232,373200000.0
2008-03-21 14:22:00,1.0232,1.0232,1.0226,1.0229,630200000.0
2008-03-21 14:23:00,1.0229,1.0229,1.0229,1.0229,627200000.0
2008-03-21 14:24:00,1.0229,1.0229,1.0229,1.0229,942800000.0
2008-03-21 14:25:00,1.0229,1.0229,1.0225,1.0228,1063600000.0
2008-03-21 14:26:00,1.0228,1.0228,1.0228,1.0228,347600000.0
2008-03-21 14:27:00,1.0228,1.023,1.0228,1.023,365400000.0
2008-03-21 14:28:00,1.023,1.0231,1.023,1.0231,441600000.0
2008-03-21 14:29:00,1.0231,1.0235,1.0231,1.0235,946400000.0
2008-03-21 14:30:00,1.0235,1.0235,1.0234,1.0234,368600000.0
2008-03-21 14:31:00,1.0234,1.0234,1.023,1.023,493100000.0
2008-03-21 14:32:00,1.023,1.023,1.023,1.023,806400000.0
2008-03-21 14:33:00,1.023,1.023,1.02295,1.023,780700000.0
2008-03-21 14:34:00,1.023,1.023,1.023,1.023,993600000.0
2008-03-21 14:35:00,1.023,1.023,1.023,1.023,915200000.0
2008-03-21 14:36:00,1.023,1.023,1.023,1.023,980400000.0
2008-03-21 14:37:00,1.023,1.023,1.0229,1.023,1030900000.0
2008-03-21 14:38:00,1.023,1.023,1.023,1.023,1148800000.0
2008-03-21 14:39:00,1.023,1.023,1.023,1.023,1114200000.0
2008-03-21 14:40:00,1.023,1.023,1.023,1.023,1115000000.0
2008-03-21 14:41:00,1.023,1.023,1.023,1.023,1111800000.0
2008-03-21 14:42:00,1.023,1.023,1.023,1.023,1110000000.0
2008-03-21 14:43:00,1.023,1.023,1.023,1.023,1112200000.0
2008-03-21 14:44:00,1.023,1.023,1.023,1.023,771200000.0
2008-03-21 14:45:00,1.023,1.023,1.023,1.023,710400000.0
2008-03-21 14:46:00,1.023,1.023,1.023,1.023,713600000.0
2008-03-21 14:47:00,1.023,1.023,1.023,1.023,802000000.0
2008-03-21 14:48:00,1.023,1.023,1.023,1.023,860800000.0
2008-03-21 14:49:00,1.023,1.023,1.023,1.023,989200000.0
2008-03-21 14:50:00,1.023,1.023,1.023,1.023,984800000.0
2008-03-21 14:51:00,1.023,1.0234,1.023,1.023,1017300000.0
2008-03-21 14:52:00,1.023,1.0234,1.023,1.023,1114200000.0
2008-03-21 14:53:00,1.023,1.02345,1.023,1.02345,524800000.0
2008-03-21 14:54:00,1.02345,1.02345,1.023,1.0231,477000000.0
2008-03-21 14:55:00,1.0231,1.0232,1.0231,1.0231,303600000.0
2008-03-21 14:56:00,1.0231,1.0237,1.0231,1.0237,352300000.0
2008-03-21 14:57:00,1.0237,1.0237,1.0235,1.0236,135200000.0
2008-03-21 14:58:00,1.0236,1.0236,1.0236,1.0236,579800000.0
2008-03-21 14:59:00,1.0236,1.0239,1.0236,1.0239,639800000.0
2008-03-21 15:00:00,1.0239,1.0239,1.0239,1.0239,911800000.0
2008-03-21 15:01:00,1.0239,1.0244,1.0239,1.0242,744200000.0
2008-03-21 15:02:00,1.0242,1.0242,1.0242,1.0242,497200000.0
2008-03-21 15:03:00,1.0242,1.0244,1.0242,1.0244,515200000.0
2008-03-21 15:04:00,1.0244,1.0244,1.0244,1.0244,1255000000.0
2008-03-21 15:05:00,1.0244,1.0244,1.0244,1.0244,1094800000.0
2008-03-21 15:06:00,1.0244,1.0244,1.0242,1.0242,1133500000.0
2008-03-21 15:07:00,1.0242,1.0242,1.0232,1.0238,572900000.0
2008-03-21 15:08:00,1.0238,1.024,1.0237,1.0237,445900000.0
2008-03-21 15:09:00,1.0237,1.0238,1.0237,1.0238,511400000.0
2008-03-21 15:10:00,1.0238,1.0238,1.0237,1.0237,510800000.0
2008-03-21 15:11:00,1.0237,1.0237,1.0236,1.0236,214600000.0
2008-03-21 15:12:00,1.0236,1.0236,1.02335,1.0236,132600000.0
2008-03-21 15:13:00,1.0236,1.0236,1.0234,1.0236,673100000.0
2008-03-21 15:14:00,1.0236,1.0236,1.0234,1.0235,864600000.0
2008-03-21 15:15:00,1.0235,1.0235,1.0235,1.0235,399000000.0
2008-03-21 15:16:00,1.0235,1.0235,1.0235,1.0235,788400000.0
2008-03-21 15:17:00,1.0235,1.0235,1.0235,1.0235,895200000.0
2008-03-21 15:18:00,1.0235,1.0235,1.0235,1.0235,893600000.0
2008-03-21 15:19:00,1.0235,1.0235,1.02345,1.02345,365200000.0
2008-03-21 15:20:00,1.02345,1.0235,1.02345,1.0235,380200000.0
2008-03-21 15:21:00,1.0235,1.0235,1.0234,1.0234,1022800000.0
2008-03-21 15:22:00,1.0234,1.0234,1.0234,1.0234,944000000.0
2008-03-21 15:23:00,1.0234,1.0234,1.0234,1.0234,1169200000.0
2008-03-21 15:24:00,1.0234,1.0234,1.0234,1.0234,1119800000.0
2008-03-21 15:25:00,1.0234,1.0235,1.0234,1.0234,670000000.0
2008-03-21 15:26:00,1.0234,1.0234,1.0234,1.0234,932400000.0
2008-03-21 15:27:00,1.0234,1.0234,1.0234,1.0234,1115200000.0
2008-03-21 15:28:00,1.0234,1.0234,1.0233,1.0233,1275800000.0
2008-03-21 15:29:00,1.0233,1.0234,1.0233,1.0234,30700000.0
2008-03-21 15:30:00,1.0234,1.0234,1.0234,1.0234,67200000.0
2008-03-21 15:31:00,1.0234,1.0234,1.0229,1.0229,565300000.0
2008-03-21 15:32:00,1.0229,1.023,1.0226,1.0226,846400000.0
2008-03-21 15:33:00,1.0226,1.0226,1.0225,1.0225,856200000.0
2008-03-21 15:34:00,1.0225,1.0226,1.0225,1.0226,837400000.0
2008-03-21 15:35:00,1.0226,1.0226,1.0226,1.0226,768400000.0
2008-03-21 15:36:00,1.0226,1.0226,1.0226,1.0226,820800000.0
2008-03-21 15:37:00,1.0226,1.0227,1.0226,1.0227,814000000.0
2008-03-21 15:38:00,1.0227,1.0227,1.02265,1.02265,163800000.0
2008-03-21 15:39:00,1.02265,1.02265,1.02265,1.02265,44800000.0
2008-03-21 15:40:00,1.02265,1.02265,1.02265,1.02265,44600000.0
2008-03-21 15:41:00,1.02265,1.0227,1.0225,1.0226,552300000.0
2008-03-21 15:42:00,1.0226,1.0227,1.0226,1.0227,68300000.0
2008-03-21 15:43:00,1.0227,1.0227,1.0226,1.0226,303100000.0
2008-03-21 15:44:00,1.0226,1.0226,1.0225,1.0225,1277100000.0
2008-03-21 15:45:00,1.0225,1.0226,1.0225,1.0226,961300000.0
2008-03-21 15:46:00,1.0226,1.0229,1.0226,1.0229,635300000.0
2008-03-21 15:47:00,1.0229,1.0229,1.0226,1.0229,459700000.0
2008-03-21 15:48:00,1.0229,1.0229,1.0229,1.0229,574600000.0
2008-03-21 15:49:00,1.0229,1.0229,1.0227,1.0229,597800000.0
2008-03-21 15:50:00,1.0229,1.0229,1.0229,1.0229,512900000.0
2008-03-21 15:51:00,1.0229,1.0229,1.0229,1.0229,671100000.0
2008-03-21 15:52:00,1.0229,1.0229,1.0227,1.0227,443900000.0
2008-03-21 15:53:00,1.0227,1.0227,1.0227,1.0227,356800000.0
2008-03-21 15:54:00,1.0227,1.0227,1.0227,1.0227,358400000.0
2008-03-21 15:55:00,1.0227,1.0227,1.02265,1.02265,77800000.0
2008-03-21 15:56:00,1.02265,1.02265,1.02265,1.02265,44400000.0
2008-03-21 15:57:00,1.02265,1.02265,1.02255,1.02255,69800000.0
2008-03-21 15:58:00,1.02255,1.02255,1.02255,1.02255,66600000.0
2008-03-21 15:59:00,1.02255,1.0228,1.02255,1.0228,346100000.0
2008-03-21 16:00:00,1.0228,1.0228,1.0226,1.0228,239200000.0
2008-03-21 16:01:00,1.0228,1.0228,1.0228,1.0228,356800000.0
2008-03-21 16:02:00,1.0228,1.0231,1.0228,1.023,384700000.0
2008-03-21 16:03:00,1.023,1.023,1.0228,1.0229,525500000.0
2008-03-21 16:04:00,1.0229,1.0229,1.0229,1.0229,856000000.0
2008-03-21 16:05:00,1.0229,1.0229,1.0228,1.0229,687800000.0
2008-03-21 16:06:00,1.0229,1.023,1.0229,1.023,686400000.0
2008-03-21 16:07:00,1.023,1.023,1.023,1.023,546400000.0
2008-03-21 16:08:00,1.023,1.0231,1.023,1.0231,659000000.0
2008-03-21 16:09:00,1.0231,1.0232,1.0231,1.0232,733200000.0
2008-03-21 16:10:00,1.0232,1.0232,1.0231,1.0231,937400000.0
2008-03-21 16:11:00,1.0231,1.0231,1.0231,1.0231,1444600000.0
2008-03-21 16:12:00,1.0231,1.0231,1.0231,1.0231,1406800000.0
2008-03-21 16:13:00,1.0231,1.0231,1.0231,1.0231,1292600000.0
2008-03-21 16:14:00,1.0231,1.0234,1.0231,1.0234,571300000.0
2008-03-21 16:15:00,1.0234,1.0234,1.0231,1.0231,824100000.0
2008-03-21 16:16:00,1.0231,1.0234,1.0231,1.0234,324200000.0
2008-03-21 16:17:00,1.0234,1.0234,1.0234,1.0234,112500000.0
2008-03-21 16:18:00,1.0234,1.0234,1.0234,1.0234,111000000.0
2008-03-21 16:19:00,1.0234,1.0234,1.0234,1.0234,112000000.0
2008-03-21 16:20:00,1.0234,1.0234,1.0234,1.0234,111000000.0
2008-03-21 16:21:00,1.0234,1.0234,1.023,1.023,306300000.0
2008-03-21 16:22:00,1.0234,1.0234,1.0228,1.0228,811300000.0
2008-03-21 16:23:00,1.0228,1.0228,1.0228,1.0228,914300000.0
2008-03-21 16:24:00,1.0228,1.0228,1.0228,1.0228,914300000.0
2008-03-21 16:25:00,1.0228,1.0228,1.0228,1.0228,910200000.0
2008-03-21 16:26:00,1.0228,1.0228,1.0228,1.0228,750300000.0
2008-03-21 16:27:00,1.02262,1.02279,1.02246,1.02265,249900000.0
2008-03-21 16:28:00,1.02272,1.02295,1.0224,1.0226,229700001.0
2008-03-21 16:29:00,1.02252,1.02274,1.02252,1.0226,241100001.0
2008-03-21 16:30:00,1.02262,1.02291,1.02261,1.02261,234200000.0
2008-03-21 16:31:00,1.02255,1.02289,1.02255,1.02262,235400000.0
2008-03-21 16:32:00,1.02271,1.02288,1.02243,1.02243,230500001.0
2008-03-21 16:33:00,1.023,1.023,1.023,1.023,17000000.0
2008-03-21 16:34:00,1.023,1.023,1.023,1.023,10500000.0
2008-03-21 16:35:00,1.02239,1.02319,1.02239,1.0228,102200000.0
2008-03-21 16:36:00,1.02294,1.02309,1.02284,1.02284,117300000.0
2008-03-21 16:37:00,1.0232,1.0232,1.0232,1.0232,734000000.0
2008-03-21 16:38:00,1.0232,1.0232,1.023,1.023,322400000.0
2008-03-21 16:39:00,1.023,1.023,1.023,1.023,22200000.0
2008-03-21 16:40:00,1.023,1.0233,1.023,1.0233,86600000.0
2008-03-21 16:41:00,1.0243,1.0244,1.0242,1.0242,1191400000.0
2008-03-21 16:42:00,1.0234,1.0234,1.0234,1.0234,1191400000.0
2008-03-21 16:43:00,1.0234,1.0234,1.0233,1.0233,1094600000.0
2008-03-21 16:44:00,1.0233,1.0235,1.0233,1.0235,1322400000.0
2008-03-21 16:45:00,1.0235,1.0235,1.0235,1.0235,355200000.0
2008-03-21 16:46:00,1.0235,1.0235,1.0235,1.0235,358400000.0
2008-03-21 16:47:00,1.0235,1.0237,1.0234,1.0237,392200000.0
2008-03-21 16:48:00,1.0237,1.0237,1.0237,1.0237,1578600000.0
2008-03-21 16:49:00,1.0237,1.0239,1.0237,1.0239,1463600000.0
2008-03-21 16:50:00,1.0239,1.0239,1.0236,1.0236,1119700000.0
2008-03-21 16:51:00,1.0236,1.0236,1.0236,1.0236,1959200000.0
2008-03-21 16:52:00,1.0235,1.0243,1.0234,1.0242,2093600000.0
2008-03-21 16:53:00,1.0236,1.0236,1.0236,1.0236,2093600000.0
2008-03-21 16:54:00,1.0236,1.0236,1.0236,1.0236,1776000000.0
2008-03-21 16:55:00,1.0236,1.0236,1.0236,1.0236,1776600000.0
2008-03-21 16:56:00,1.0236,1.0238,1.0236,1.0238,1351800000.0
2008-03-21 16:57:00,1.0238,1.0238,1.0237,1.0237,848800000.0
2008-03-21 16:58:00,1.0237,1.0241,1.0237,1.0238,1110100000.0
2008-03-21 16:59:00,1.0238,1.026,1.0238,1.026,734700000.0
2008-03-21 17:00:00,1.026,1.0264,1.0236,1.0237,1719500000.0
2008-03-21 17:01:00,1.0237,1.0239,1.0237,1.0239,1735000000.0
2008-03-21 17:02:00,1.0239,1.024,1.0239,1.024,1697400000.0
2008-03-21 17:03:00,1.024,1.0246,1.024,1.0246,645700000.0
2008-03-21 17:04:00,1.0246,1.0251,1.0241,1.0242,432600000.0
2008-03-21 17:05:00,1.0242,1.0242,1.0242,1.0242,208000000.0
2008-03-21 17:06:00,1.0242,1.0242,1.0242,1.0242,224000000.0
2008-03-21 17:07:00,1.0242,1.0247,1.0241,1.0241,257300000.0
2008-03-21 17:08:00,1.0241,1.0247,1.0241,1.0246,833800000.0
2008-03-21 17:09:00,1.0246,1.0253,1.0246,1.0253,581400000.0
2008-03-21 17:10:00,1.0253,1.0253,1.0245,1.0249,1275200000.0
2008-03-21 17:11:00,1.0249,1.025,1.0249,1.025,1024600000.0
2008-03-21 17:12:00,1.025,1.025,1.0242,1.0249,969200000.0
2008-03-21 17:13:00,1.0249,1.0259,1.0245,1.0259,950000000.0
2008-03-21 17:14:00,1.0249,1.025,1.0248,1.025,544300000.0
2008-03-21 17:15:00,1.025,1.025,1.025,1.025,642200000.0
2008-03-21 17:16:00,1.025,1.0251,1.025,1.0251,419400000.0
2008-03-21 17:17:00,1.0251,1.0251,1.0249,1.0249,1235200000.0
2008-03-21 17:18:00,1.0249,1.0249,1.0245,1.0245,701200000.0
2008-03-21 17:19:00,1.0245,1.0249,1.0244,1.0245,773800000.0
2008-03-21 17:20:00,1.0245,1.0245,1.0245,1.0245,547200000.0
2008-03-21 17:21:00,1.0245,1.0245,1.0245,1.0245,655600000.0
2008-03-21 17:22:00,1.0245,1.0245,1.0245,1.0245,922500000.0
2008-03-21 17:23:00,1.0245,1.0245,1.0245,1.0245,851800000.0
2008-03-21 17:24:00,1.0245,1.0245,1.0245,1.0245,356800000.0
2008-03-21 17:25:00,1.0245,1.0245,1.0245,1.0245,356800000.0
2008-03-21 17:26:00,1.0245,1.0245,1.0245,1.0245,464800000.0
2008-03-21 17:27:00,1.0245,1.0249,1.0245,1.0247,481300000.0
2008-03-21 17:28:00,1.0247,1.0247,1.0247,1.0247,343400000.0
2008-03-21 17:29:00,1.0247,1.0247,1.0247,1.0247,342400000.0
2008-03-21 17:30:00,1.0247,1.0247,1.0247,1.0247,355000000.0
2008-03-21 17:31:00,1.0247,1.0247,1.0247,1.0247,353200000.0
2008-03-21 17:32:00,1.0247,1.0247,1.0246,1.0246,396600000.0
2008-03-21 17:33:00,1.0246,1.0246,1.0246,1.0246,684000000.0
2008-03-21 17:34:00,1.0246,1.0246,1.0246,1.0246,672000000.0
2008-03-21 17:35:00,1.0246,1.0247,1.0246,1.0246,747200000.0
2008-03-21 17:36:00,1.0246,1.0246,1.0246,1.0246,1030400000.0
2008-03-21 17:37:00,1.0246,1.0246,1.0246,1.0246,837000000.0
2008-03-21 17:38:00,1.0246,1.0246,1.0246,1.0246,663000000.0
2008-03-21 17:39:00,1.0246,1.0246,1.0244,1.0244,673200000.0
2008-03-21 17:40:00,1.0244,1.0244,1.0239,1.0239,928000000.0
2008-03-21 17:41:00,1.0239,1.0239,1.0239,1.0239,1605600000.0
2008-03-21 17:42:00,1.0239,1.024,1.0239,1.024,673800000.0
2008-03-21 17:43:00,1.024,1.0241,1.0239,1.0241,1162600000.0
2008-03-21 17:44:00,1.0241,1.0243,1.0237,1.0237,548100000.0
2008-03-21 17:45:00,1.0237,1.024,1.0236,1.024,676200000.0
2008-03-21 17:46:00,1.024,1.024,1.0237,1.0239,498800000.0
2008-03-21 17:47:00,1.0239,1.024,1.0239,1.0239,469700000.0
2008-03-21 17:48:00,1.0239,1.0239,1.0235,1.0235,1184400000.0
2008-03-21 17:49:00,1.0235,1.0235,1.0234,1.0235,559400000.0
2008-03-21 17:50:00,1.0235,1.0242,1.0235,1.0235,610500000.0
2008-03-21 17:51:00,1.0235,1.0239,1.0234,1.0234,1509900000.0
2008-03-21 17:52:00,1.0234,1.0243,1.0234,1.0239,1101900000.0
2008-03-21 17:53:00,1.0239,1.024,1.0239,1.024,757700000.0
2008-03-21 17:54:00,1.024,1.024,1.02395,1.02395,193200000.0
2008-03-21 17:55:00,1.02395,1.024,1.02395,1.024,497400000.0
2008-03-21 17:56:00,1.024,1.0243,1.0239,1.0239,998300000.0
2008-03-21 17:57:00,1.0239,1.024,1.0238,1.024,1085700000.0
2008-03-21 17:58:00,1.024,1.024,1.0238,1.0238,524600000.0
2008-03-21 17:59:00,1.0238,1.0238,1.0238,1.0238,1020400000.0
2008-03-21 18:00:00,1.0238,1.024,1.0238,1.0239,648500000.0
2008-03-21 18:01:00,1.0239,1.0244,1.0239,1.0243,972400000.0
2008-03-21 18:02:00,1.0243,1.0243,1.0241,1.0243,312500000.0
2008-03-21 18:03:00,1.0245,1.0247,1.0245,1.0247,686800000.0
2008-03-21 18:04:00,1.02445,1.0247,1.0244,1.0245,608900000.0
2008-03-21 18:05:00,1.0244,1.0244,1.0244,1.0244,733800000.0
2008-03-21 18:06:00,1.0244,1.0244,1.0244,1.0244,1030400000.0
2008-03-21 18:07:00,1.0244,1.0244,1.0239,1.0243,900400000.0
2008-03-21 18:08:00,1.0243,1.0243,1.0242,1.0242,380900000.0
2008-03-21 18:09:00,1.0242,1.0242,1.0242,1.0242,379100000.0
2008-03-21 18:10:00,1.0242,1.0242,1.0242,1.0242,305800000.0
2008-03-21 18:11:00,1.0242,1.0242,1.0242,1.0242,46300000.0
2008-03-21 18:12:00,1.0242,1.0242,1.0242,1.0242,44600000.0
2008-03-21 18:13:00,1.0242,1.0242,1.0242,1.0242,44600000.0
2008-03-21 18:14:00,1.0242,1.0243,1.0242,1.0243,46900000.0
2008-03-21 18:15:00,1.0243,1.0243,1.0243,1.0243,1242900000.0
2008-03-21 18:16:00,1.0243,1.0243,1.0243,1.0243,1036800000.0
2008-03-21 18:17:00,1.0243,1.0243,1.0243,1.0243,892000000.0
2008-03-21 18:18:00,1.0243,1.0243,1.0243,1.0243,912000000.0
2008-03-21 18:19:00,1.0243,1.0243,1.0243,1.0243,900000000.0
2008-03-21 18:20:00,1.0243,1.0243,1.0243,1.0243,814000000.0
2008-03-21 18:21:00,1.0243,1.0243,1.0243,1.0243,694800000.0
2008-03-21 18:22:00,1.0243,1.0243,1.0243,1.0243,630000000.0
2008-03-21 18:23:00,1.0243,1.0244,1.0243,1.0244,758800000.0
2008-03-21 18:24:00,1.0244,1.0244,1.0244,1.0244,873600000.0
2008-03-21 18:25:00,1.0244,1.0244,1.0244,1.0244,442800000.0
2008-03-21 18:26:00,1.0244,1.0246,1.0243,1.0243,890400000.0
2008-03-21 18:27:00,1.0243,1.0245,1.0243,1.0245,427600000.0
2008-03-21 18:28:00,1.0245,1.0246,1.0244,1.0245,1127000000.0
2008-03-21 18:29:00,1.0245,1.0249,1.0243,1.0249,1644500000.0
2008-03-21 18:30:00,1.0249,1.0249,1.0245,1.0247,1057200000.0
2008-03-21 18:31:00,1.0247,1.0247,1.0245,1.0245,778800000.0
2008-03-21 18:32:00,1.0253,1.0253,1.0253,1.0253,1299200000.0
2008-03-21 18:33:00,1.0245,1.0246,1.0245,1.0246,1299200000.0
2008-03-21 18:34:00,1.0246,1.0246,1.0245,1.0245,544900000.0
2008-03-21 18:35:00,1.0245,1.0245,1.0245,1.0245,757100000.0
2008-03-21 18:36:00,1.0245,1.0245,1.0245,1.0245,649600000.0
2008-03-21 18:37:00,1.0245,1.0245,1.0245,1.0245,507300000.0
2008-03-21 18:38:00,1.0245,1.0246,1.0245,1.0246,311800000.0
2008-03-21 18:39:00,1.0246,1.0246,1.0246,1.0246,223000000.0
2008-03-21 18:40:00,1.0246,1.0246,1.0245,1.0245,320200000.0
2008-03-21 18:41:00,1.0245,1.0245,1.0245,1.0245,405000000.0
2008-03-21 18:42:00,1.0245,1.0245,1.0245,1.0245,401400000.0
2008-03-21 18:43:00,1.0245,1.0245,1.0245,1.0245,403200000.0
2008-03-21 18:44:00,1.0245,1.0245,1.0245,1.0245,406800000.0
2008-03-21 18:45:00,1.0245,1.0245,1.0245,1.0245,384400000.0
2008-03-21 18:46:00,1.0245,1.0245,1.0245,1.0245,360000000.0
2008-03-21 18:47:00,1.0245,1.0245,1.0245,1.0245,878800000.0
2008-03-21 18:48:00,1.0245,1.0245,1.0245,1.0245,902800000.0
2008-03-21 18:49:00,1.0245,1.0245,1.0245,1.0245,649200000.0
2008-03-21 18:50:00,1.0245,1.0254,1.0245,1.0252,1359700000.0
2008-03-21 18:51:00,1.0252,1.0254,1.0252,1.0254,902200000.0
2008-03-21 18:52:00,1.0254,1.0254,1.0252,1.0254,395500000.0
2008-03-21 18:53:00,1.0254,1.0256,1.0254,1.0256,521600000.0
2008-03-21 18:54:00,1.0256,1.0259,1.0256,1.0259,404200000.0
2008-03-21 18:55:00,1.0259,1.0259,1.0259,1.0259,405000000.0
2008-03-21 18:56:00,1.0259,1.0259,1.0256,1.0256,409400000.0
2008-03-21 18:57:00,1.0256,1.0256,1.0256,1.0256,392400000.0
2008-03-21 18:58:00,1.0256,1.0259,1.0256,1.0259,401400000.0
2008-03-21 18:59:00,1.0259,1.0261,1.0256,1.0257,395800000.0
2008-03-21 19:00:00,1.0257,1.0259,1.0251,1.0254,258800000.0
2008-03-21 19:01:00,1.0254,1.0259,1.0254,1.0258,359300000.0
2008-03-21 19:02:00,1.0258,1.0258,1.0258,1.0258,180000000.0
2008-03-21 19:03:00,1.0258,1.0258,1.0255,1.0255,398400000.0
2008-03-21 19:04:00,1.0255,1.0255,1.0255,1.0255,399600000.0
2008-03-21 19:05:00,1.0255,1.0255,1.0255,1.0255,408600000.0
2008-03-21 19:06:00,1.0255,1.0255,1.0255,1.0255,401400000.0
2008-03-21 19:07:00,1.0255,1.0255,1.0255,1.0255,410400000.0
2008-03-21 19:08:00,1.0255,1.0255,1.0255,1.0255,355600000.0
2008-03-21 19:09:00,1.0255,1.0255,1.0255,1.0255,356800000.0
2008-03-21 19:10:00,1.0255,1.0255,1.0255,1.0255,361600000.0
2008-03-21 19:11:00,1.0255,1.0255,1.0255,1.0255,377000000.0
2008-03-21 19:12:00,1.0255,1.0255,1.0255,1.0255,403200000.0
2008-03-21 19:13:00,1.0255,1.0255,1.0255,1.0255,405000000.0
2008-03-21 19:14:00,1.0255,1.0255,1.0255,1.0255,401400000.0
2008-03-21 19:15:00,1.0255,1.0255,1.0255,1.0255,403200000.0
2008-03-21 19:16:00,1.0255,1.0255,1.0255,1.0255,454600000.0
2008-03-21 19:17:00,1.0255,1.0255,1.0255,1.0255,573800000.0
2008-03-21 19:18:00,1.0255,1.0255,1.0252,1.0252,550800000.0
2008-03-21 19:19:00,1.0252,1.0255,1.0252,1.0252,941400000.0
2008-03-21 19:20:00,1.025,1.025,1.0249,1.0249,586600000.0
2008-03-21 19:21:00,1.0249,1.025,1.0249,1.0249,732200000.0
2008-03-21 19:22:00,1.0249,1.0252,1.0249,1.0249,648500000.0
2008-03-21 19:23:00,1.0249,1.025,1.0249,1.025,572500000.0
2008-03-21 19:24:00,1.025,1.0253,1.025,1.0253,345100000.0
2008-03-21 19:25:00,1.0253,1.0254,1.0249,1.0251,732000000.0
2008-03-21 19:26:00,1.0251,1.0251,1.0249,1.0249,1426600000.0
2008-03-21 19:27:00,1.0249,1.025,1.0249,1.0249,1438800000.0
2008-03-21 19:28:00,1.0249,1.0249,1.0249,1.0249,1176600000.0
2008-03-21 19:29:00,1.0249,1.0249,1.0249,1.0249,1175800000.0
2008-03-21 19:30:00,1.0249,1.0249,1.0249,1.0249,1202300000.0
2008-03-21 19:31:00,1.0249,1.0249,1.0249,1.0249,1181900000.0
2008-03-21 19:32:00,1.0249,1.0251,1.0249,1.0251,560300000.0
2008-03-21 19:33:00,1.0251,1.0251,1.0249,1.0249,614400000.0
2008-03-21 19:34:00,1.0249,1.0249,1.0249,1.0249,1474800000.0
2008-03-21 19:35:00,1.0249,1.0249,1.0249,1.0249,1398400000.0
2008-03-21 19:36:00,1.0249,1.0249,1.0246,1.0247,812300000.0
2008-03-21 19:37:00,1.0247,1.0248,1.0247,1.0248,400900000.0
2008-03-21 19:38:00,1.0248,1.0248,1.0248,1.0248,361600000.0
2008-03-21 19:39:00,1.0248,1.0248,1.02475,1.02475,218200000.0
2008-03-21 19:40:00,1.02475,1.02475,1.02475,1.02475,44600000.0
2008-03-21 19:41:00,1.02475,1.02475,1.02475,1.02475,45000000.0
2008-03-21 19:42:00,1.02475,1.0249,1.02465,1.0249,507300000.0
2008-03-21 19:43:00,1.0249,1.0249,1.0246,1.0246,629400000.0
2008-03-21 19:44:00,1.0246,1.0248,1.0246,1.0248,471000000.0
2008-03-21 19:45:00,1.0248,1.0248,1.02465,1.0247,244400000.0
2008-03-21 19:46:00,1.0247,1.0248,1.0247,1.0248,310100000.0
2008-03-21 19:47:00,1.0248,1.0248,1.02475,1.02475,179000000.0
2008-03-21 19:48:00,1.02475,1.02475,1.02475,1.02475,45000000.0
2008-03-21 19:49:00,1.02475,1.02475,1.0245,1.0245,388600000.0
2008-03-21 19:50:00,1.0245,1.0247,1.0245,1.0245,770600000.0
2008-03-21 19:51:00,1.0245,1.0247,1.0245,1.0247,465800000.0
2008-03-21 19:52:00,1.0247,1.0247,1.0247,1.0247,379100000.0
2008-03-21 19:53:00,1.0247,1.0247,1.0247,1.0247,377400000.0
2008-03-21 19:54:00,1.0247,1.0247,1.0245,1.0245,571400000.0
2008-03-21 19:55:00,1.0245,1.0245,1.0245,1.0245,638400000.0
2008-03-21 19:56:00,1.0245,1.0245,1.0245,1.0245,575200000.0
2008-03-21 19:57:00,1.0245,1.0245,1.0245,1.0245,360800000.0
2008-03-21 19:58:00,1.0245,1.0245,1.0245,1.0245,629600000.0
2008-03-21 19:59:00,1.0245,1.0245,1.0245,1.0245,713600000.0
2008-03-21 20:00:00,1.0245,1.0245,1.0239,1.0239,268800000.0
2008-03-21 20:01:00,1.0239,1.0239,1.0239,1.0239,533600000.0
2008-03-21 20:02:00,1.0239,1.0241,1.0239,1.0241,475200000.0
2008-03-21 20:03:00,1.0241,1.0242,1.0241,1.0242,206000000.0
2008-03-21 20:04:00,1.0242,1.0242,1.0241,1.0241,422500000.0
2008-03-21 20:05:00,1.0241,1.0241,1.0241,1.0241,1204200000.0
2008-03-21 20:06:00,1.0241,1.0241,1.0241,1.0241,1190200000.0
2008-03-21 20:07:00,1.0241,1.0241,1.0241,1.0241,1141800000.0
2008-03-21 20:08:00,1.0241,1.0241,1.0241,1.0241,831400000.0
2008-03-21 20:09:00,1.0241,1.0241,1.0241,1.0241,822500000.0
2008-03-21 20:10:00,1.0241,1.0241,1.0241,1.0241,761600000.0
2008-03-21 20:11:00,1.0241,1.0241,1.0241,1.0241,767600000.0
2008-03-21 20:12:00,1.0241,1.0241,1.0241,1.0241,764200000.0
2008-03-21 20:13:00,1.0241,1.0241,1.0241,1.0241,765000000.0
2008-03-21 20:14:00,1.0241,1.0241,1.0241,1.0241,757400000.0
2008-03-21 20:15:00,1.0241,1.0241,1.0241,1.0241,764200000.0
2008-03-21 20:16:00,1.0241,1.0241,1.0241,1.0241,758200000.0
2008-03-21 20:17:00,1.0241,1.0241,1.0241,1.0241,775200000.0
2008-03-21 20:18:00,1.0241,1.0241,1.0239,1.0239,593200000.0
2008-03-21 20:19:00,1.0239,1.0239,1.023,1.023,242400000.0
2008-03-21 20:20:00,1.023,1.0231,1.023,1.0231,176600000.0
2008-03-21 20:21:00,1.0231,1.0231,1.0231,1.0231,181600000.0
2008-03-21 20:22:00,1.0231,1.0231,1.0231,1.0231,178400000.0
2008-03-21 20:23:00,1.0231,1.0231,1.0231,1.0231,179200000.0
2008-03-21 20:24:00,1.0231,1.0231,1.0231,1.0231,178400000.0
2008-03-21 20:25:00,1.0231,1.0231,1.0231,1.0231,178400000.0
2008-03-21 20:26:00,1.0231,1.0231,1.023,1.023,74600000.0
2008-03-21 20:27:00,1.023,1.023,1.023,1.023,239100000.0
2008-03-21 20:28:00,1.023,1.02305,1.023,1.023,175700000.0
2008-03-21 20:29:00,1.023,1.023,1.023,1.023,70400000.0
2008-03-21 20:30:00,1.023,1.023,1.023,1.023,22300000.0
2008-03-21 20:31:00,1.023,1.023,1.023,1.023,124300000.0
2008-03-21 20:32:00,1.023,1.023,1.023,1.023,200700000.0
2008-03-21 20:33:00,1.023,1.023,1.023,1.023,203400000.0
2008-03-21 20:34:00,1.023,1.023,1.023,1.023,199800000.0
2008-03-21 20:35:00,1.023,1.023,1.023,1.023,198900000.0
2008-03-21 20:36:00,1.023,1.023,1.02295,1.023,923000000.0
2008-03-21 20:40:00,1.0234,1.0236,1.0234,1.0235,896000000.0
2008-03-21 20:41:00,1.0236,1.0236,1.0235,1.0235,896000000.0
2008-03-21 20:42:00,1.023,1.023,1.023,1.023,896000000.0
2008-03-21 20:43:00,1.023,1.023,1.02295,1.02295,514900000.0
2008-03-21 20:44:00,1.02295,1.02295,1.02295,1.02295,54900000.0
2008-03-21 20:45:00,1.0228,1.02309,1.0228,1.02291,440000000.0
2008-03-21 20:46:00,1.023,1.023,1.023,1.023,27400000.0
2008-03-21 20:47:00,1.023,1.023,1.023,1.023,22100000.0
2008-03-21 20:48:00,1.023,1.023,1.023,1.023,22400000.0
2008-03-21 20:49:00,1.023,1.023,1.023,1.023,22200000.0
2008-03-21 20:50:00,1.023,1.023,1.023,1.023,22300000.0
2008-03-21 20:51:00,1.023,1.023,1.023,1.023,21300000.0
2008-03-21 20:52:00,1.023,1.023,1.023,1.023,22200000.0
2008-03-21 20:53:00,1.023,1.023,1.0229,1.0229,1138000000.0
2008-03-21 20:54:00,1.0236,1.0236,1.0236,1.0236,508800000.0
2008-03-21 20:57:00,1.0229,1.0229,1.0229,1.0229,508800000.0
2008-03-21 20:58:00,1.0229,1.0229,1.0229,1.0229,360000000.0
2008-03-21 20:59:00,1.0229,1.023,1.0229,1.023,275200000.0
2008-03-21 21:00:00,1.023,1.023,1.023,1.023,180000000.0
2008-03-21 21:01:00,1.023,1.023,1.023,1.023,178400000.0
2008-03-21 21:02:00,1.023,1.023,1.023,1.023,179200000.0
2008-03-21 21:03:00,1.023,1.023,1.023,1.023,180800000.0
2008-03-21 21:04:00,1.023,1.023,1.0229,1.0229,127100000.0
2008-03-21 21:05:00,1.0229,1.023,1.0229,1.023,240200000.0
2008-03-21 21:06:00,1.023,1.023,1.0229,1.0229,178400000.0
2008-03-21 21:07:00,1.0229,1.0229,1.0229,1.0229,175200000.0
2008-03-21 21:08:00,1.0229,1.0229,1.0229,1.0229,178400000.0
2008-03-21 21:09:00,1.0229,1.0229,1.0229,1.0229,177600000.0
2008-03-21 21:10:00,1.0229,1.0229,1.0229,1.0229,256000000.0
2008-03-21 21:11:00,1.0229,1.0229,1.0229,1.0229,360000000.0
2008-03-21 21:12:00,1.0229,1.0229,1.0228,1.0228,267600000.0
2008-03-21 21:13:00,1.0228,1.0228,1.0228,1.0228,223000000.0
2008-03-21 21:14:00,1.0228,1.0228,1.0228,1.0228,219000000.0
2008-03-21 21:15:00,1.0228,1.0228,1.0228,1.0228,223000000.0
2008-03-21 21:16:00,1.0228,1.0228,1.0228,1.0228,223000000.0
2008-03-21 21:17:00,1.0228,1.0228,1.0228,1.0228,109200000.0
2008-03-21 21:18:00,1.02313,1.02313,1.02313,1.02313,692800000.0
2008-03-21 21:19:00,1.02313,1.02313,1.02307,1.02307,692000000.0
2008-03-21 21:20:00,1.0229,1.0229,1.0229,1.0229,315000000.0
2008-03-21 21:21:00,1.0229,1.0229,1.0229,1.0229,403200000.0
2008-03-21 21:22:00,1.0229,1.0229,1.0229,1.0229,403200000.0
2008-03-21 21:23:00,1.0229,1.0229,1.0229,1.0229,397800000.0
2008-03-21 21:24:00,1.0229,1.0229,1.0229,1.0229,399600000.0
2008-03-21 21:25:00,1.0229,1.0229,1.0229,1.0229,403200000.0
2008-03-21 21:26:00,1.0229,1.0229,1.0229,1.0229,403200000.0
2008-03-21 21:27:00,1.0229,1.0229,1.0229,1.0229,403200000.0
2008-03-21 21:28:00,1.0229,1.0229,1.0229,1.0229,399600000.0
2008-03-21 21:29:00,1.0229,1.0229,1.0229,1.0229,244000000.0
2008-03-21 21:30:00,1.0229,1.0229,1.0229,1.0229,177600000.0
2008-03-21 21:31:00,1.0229,1.0229,1.0229,1.0229,273600000.0
2008-03-21 21:32:00,1.0229,1.0229,1.0229,1.0229,487400000.0
2008-03-21 21:33:00,1.0229,1.0229,1.0229,1.0229,535200000.0
2008-03-21 21:34:00,1.0229,1.0235,1.0229,1.0235,893800000.0
2008-03-21 21:35:00,1.0235,1.0235,1.0235,1.0235,1784000000.0
2008-03-21 21:36:00,1.0235,1.0235,1.0235,1.0235,1784000000.0
2008-03-21 21:37:00,1.0235,1.0235,1.0235,1.0235,1784000000.0
2008-03-21 21:38:00,1.0235,1.0235,1.0235,1.0235,1792000000.0
2008-03-21 21:39:00,1.0235,1.0235,1.0233,1.0233,1280300000.0
2008-03-21 21:40:00,1.0232,1.0232,1.02305,1.0231,290700000.0
2008-03-21 21:41:00,1.0231,1.0231,1.0231,1.0231,178400000.0
2008-03-21 21:42:00,1.0231,1.0231,1.0229,1.0229,341200000.0
2008-03-21 21:43:00,1.0229,1.023,1.0229,1.023,242400000.0
2008-03-21 21:44:00,1.023,1.023,1.0229,1.0229,357700000.0
2008-03-21 21:45:00,1.0229,1.0235,1.0229,1.0235,499200000.0
2008-03-21 21:46:00,1.0235,1.0235,1.0235,1.0235,1776000000.0
2008-03-21 21:47:00,1.0235,1.0235,1.0235,1.0235,1784000000.0
2008-03-21 21:48:00,1.0235,1.0235,1.0235,1.0235,1784000000.0
2008-03-21 21:49:00,1.0235,1.0235,1.0235,1.0235,1784000000.0
2008-03-21 21:50:00,1.0235,1.0235,1.0235,1.0235,1784000000.0
2008-03-21 21:51:00,1.0235,1.0235,1.0235,1.0235,1784000000.0
2008-03-21 21:52:00,1.0235,1.0235,1.0235,1.0235,1784000000.0
2008-03-21 21:53:00,1.0235,1.0235,1.0235,1.0235,1808000000.0
2008-03-21 21:54:00,1.0235,1.0235,1.0235,1.0235,1816000000.0
2008-03-21 21:55:00,1.0235,1.0235,1.02305,1.02305,86300000.0
2008-03-21 21:56:00,1.02305,1.02305,1.02305,1.02305,1800000.0
2008-03-21 21:57:00,1.02304,1.02334,1.02304,1.0232,905300000.0
2008-03-21 21:58:00,1.0234,1.0234,1.0234,1.0234,899500000.0
2008-03-21 21:59:00,1.02304,1.02339,1.02304,1.02339,896400000.0
2008-03-21 22:00:00,1.02305,1.02305,1.02305,1.02305,66000000.0
2008-03-21 22:01:00,1.02305,1.02305,1.02305,1.02305,66900000.0
2008-03-21 22:02:00,1.02305,1.02305,1.02305,1.02305,67200000.0
2008-03-21 22:03:00,1.02305,1.0234,1.0229,1.0229,304800000.0
2008-03-21 22:04:00,1.0229,1.0229,1.0225,1.0225,364200000.0
2008-03-21 22:05:00,1.0225,1.0226,1.0225,1.0226,166000000.0
2008-03-21 22:06:00,1.0226,1.0226,1.0226,1.0226,179200000.0
2008-03-21 22:07:00,1.0226,1.0226,1.0226,1.0226,179200000.0
2008-03-21 22:08:00,1.0226,1.0226,1.0226,1.0226,177600000.0
2008-03-21 22:09:00,1.0226,1.0226,1.0226,1.0226,179200000.0
2008-03-21 22:10:00,1.0226,1.0226,1.02255,1.02255,98700000.0
2008-03-21 22:11:00,1.02255,1.02255,1.02255,1.02255,67200000.0
2008-03-21 22:12:00,1.02255,1.0226,1.02255,1.0226,359700000.0
2008-03-21 22:13:00,1.0226,1.0226,1.0226,1.0226,406800000.0
2008-03-21 22:14:00,1.0226,1.0226,1.0226,1.0226,399600000.0
2008-03-21 22:15:00,1.0226,1.0226,1.0226,1.0226,401400000.0
2008-03-21 22:16:00,1.0226,1.0226,1.0226,1.0226,394200000.0
2008-03-21 22:17:00,1.0226,1.0226,1.0226,1.0226,113400000.0
2008-03-21 22:18:00,1.0226,1.0226,1.0226,1.0226,67200000.0
2008-03-21 22:19:00,1.0226,1.0226,1.0226,1.0226,67500000.0
2008-03-21 22:20:00,1.0226,1.0226,1.0225,1.0225,987200000.0
2008-03-21 22:21:00,1.0225,1.0225,1.0225,1.0225,1120000000.0
2008-03-21 22:22:00,1.0225,1.0225,1.0225,1.0225,1120000000.0
2008-03-21 22:23:00,1.0225,1.0225,1.0225,1.0225,1119200000.0
2008-03-21 22:24:00,1.0225,1.0225,1.0225,1.0225,1114200000.0
2008-03-21 22:25:00,1.0225,1.0225,1.0225,1.0225,1119200000.0
2008-03-21 22:26:00,1.0225,1.0225,1.0225,1.0225,1130000000.0
2008-03-21 22:27:00,1.0225,1.0225,1.0225,1.0225,1119200000.0
2008-03-21 22:28:00,1.0225,1.0225,1.0225,1.0225,1155000000.0
2008-03-21 22:29:00,1.0225,1.0225,1.0225,1.0225,1125000000.0
2008-03-21 22:30:00,1.0225,1.0225,1.0225,1.0225,1159200000.0
2008-03-21 22:31:00,1.0225,1.0225,1.0225,1.0225,1121800000.0
2008-03-21 22:32:00,1.0225,1.0225,1.0225,1.0225,1129200000.0
2008-03-21 22:33:00,1.0225,1.0225,1.0225,1.0225,1124200000.0
2008-03-21 22:34:00,1.0225,1.0225,1.0225,1.0225,1114200000.0
2008-03-21 22:35:00,1.0225,1.0227,1.0225,1.0226,1772000000.0
2008-03-21 22:36:00,1.0226,1.0226,1.0226,1.0226,1792000000.0
2008-03-21 22:37:00,1.0226,1.0226,1.0226,1.0226,1776000000.0
2008-03-21 22:38:00,1.0226,1.0226,1.0226,1.0226,1792000000.0
2008-03-21 22:39:00,1.0226,1.0226,1.0226,1.0226,1792000000.0
2008-03-21 22:40:00,1.0226,1.0226,1.0226,1.0226,48000000.0
2008-03-21 22:41:00,1.0227,1.0228,1.02248,1.0227,927600000.0
2008-03-21 22:42:00,1.02278,1.0229,1.0225,1.0225,891300000.0
2008-03-21 22:43:00,1.02243,1.02257,1.02242,1.02257,807800000.0
2008-03-21 22:44:00,1.02265,1.023,1.02265,1.023,773000000.0
2008-03-21 22:45:00,1.023,1.023,1.023,1.023,1784000000.0
2008-03-21 22:46:00,1.023,1.023,1.023,1.023,1784000000.0
2008-03-21 22:47:00,1.023,1.023,1.023,1.023,1744000000.0
2008-03-21 22:48:00,1.023,1.023,1.023,1.023,1784000000.0
2008-03-21 22:49:00,1.023,1.023,1.0227,1.0227,1576100000.0
2008-03-21 22:50:00,1.0227,1.0227,1.0227,1.0227,67500000.0
2008-03-21 22:51:00,1.0227,1.0227,1.0227,1.0227,10800000.0
2008-03-21 22:52:00,1.0231,1.02315,1.02303,1.02312,550000000.0
2008-03-21 22:53:00,1.0235,1.0235,1.0235,1.0235,123200000.0
2008-03-21 22:54:00,1.0235,1.0235,1.0235,1.0235,355200000.0
2008-03-21 22:55:00,1.0235,1.0235,1.0231,1.0231,81400000.0
2008-03-21 22:56:00,1.0231,1.0231,1.0231,1.0231,44800000.0
2008-03-21 22:57:00,1.0231,1.0231,1.0231,1.0231,43000000.0
2008-03-21 22:58:00,1.0231,1.0231,1.0229,1.0229,90800000.0
2008-03-21 22:59:00,1.0229,1.0229,1.0229,1.0229,48800000.0
2008-03-24 00:00:00,1.0257,1.0257,1.0257,1.0257,2033200000.0
2008-03-24 00:06:00,1.0258,1.0258,1.0258,1.0258,2033200000.0
2008-03-24 00:10:00,1.0257,1.0258,1.0257,1.0257,2033200000.0
2008-03-24 00:11:00,1.0258,1.0258,1.0257,1.0257,2033200000.0
2008-03-24 00:30:00,1.0256,1.0256,1.0256,1.0256,2033200000.0
2008-03-24 00:31:00,1.0255,1.0255,1.0255,1.0255,2033200000.0
2008-03-24 00:35:00,1.0252,1.0252,1.0252,1.0252,2033200000.0
2008-03-24 00:36:00,1.0253,1.0253,1.0253,1.0253,2033200000.0
2008-03-24 00:38:00,1.0254,1.0254,1.0254,1.0254,2033200000.0
2008-03-24 00:42:00,1.0255,1.0256,1.0255,1.0256,2033200000.0
2008-03-24 00:44:00,1.0253,1.0254,1.0253,1.0254,2033200000.0
2008-03-24 00:45:00,1.0256,1.0256,1.0255,1.0255,2033200000.0
2008-03-24 00:46:00,1.0254,1.0254,1.0252,1.0252,2033200000.0
2008-03-24 00:47:00,1.0253,1.0253,1.0253,1.0253,2033200000.0
2008-03-24 00:48:00,1.0251,1.0252,1.0251,1.0252,2033200000.0
2008-03-24 00:52:00,1.0251,1.0251,1.0251,1.0251,2033200000.0
2008-03-24 00:53:00,1.0255,1.0255,1.0255,1.0255,2033200000.0
2008-03-24 00:54:00,1.0256,1.0256,1.0256,1.0256,2033200000.0
2008-03-24 00:55:00,1.0257,1.0257,1.0255,1.0255,2033200000.0
2008-03-24 00:56:00,1.0258,1.0258,1.0255,1.0255,2033200000.0
2008-03-24 00:57:00,1.0256,1.0256,1.0255,1.0255,2033200000.0
2008-03-24 00:58:00,1.0256,1.0257,1.0256,1.0257,2033200000.0
2008-03-24 01:00:00,1.0256,1.0256,1.0255,1.0255,2033200000.0
2008-03-24 01:03:00,1.0256,1.0256,1.0256,1.0256,2033200000.0
2008-03-24 01:04:00,1.0255,1.0255,1.0255,1.0255,2033200000.0
2008-03-24 01:05:00,1.0256,1.0256,1.0255,1.0256,2033200000.0
2008-03-24 01:10:00,1.0255,1.0256,1.0255,1.0256,2033200000.0
2008-03-24 01:11:00,1.0257,1.0257,1.0256,1.0256,2033200000.0
2008-03-24 01:12:00,1.0257,1.0257,1.0256,1.0256,2033200000.0
2008-03-24 01:13:00,1.0255,1.0255,1.0255,1.0255,2033200000.0
2008-03-24 01:14:00,1.0254,1.0254,1.0253,1.0254,2033200000.0
2008-03-24 01:15:00,1.0255,1.0255,1.0255,1.0255,2033200000.0
2008-03-24 01:16:00,1.0254,1.0254,1.0254,1.0254,2033200000.0
2008-03-24 01:18:00,1.0255,1.0255,1.0255,1.0255,2033200000.0
2008-03-24 01:19:00,1.0254,1.0254,1.0254,1.0254,2033200000.0
2008-03-24 01:20:00,1.0255,1.0255,1.0254,1.0254,2033200000.0
2008-03-24 01:24:00,1.0255,1.0255,1.0254,1.0254,2033200000.0
2008-03-24 01:25:00,1.0255,1.0255,1.0255,1.0255,2033200000.0
2008-03-24 01:29:00,1.0257,1.0257,1.0256,1.0256,2033200000.0
2008-03-24 01:31:00,1.0257,1.0257,1.0256,1.0256,2033200000.0
2008-03-24 01:34:00,1.0257,1.0257,1.0256,1.0257,2033200000.0
2008-03-24 01:36:00,1.0256,1.0257,1.0256,1.0257,2033200000.0
2008-03-24 01:37:00,1.0256,1.0256,1.0255,1.0256,2033200000.0
2008-03-24 01:38:00,1.0257,1.0258,1.0257,1.0257,2033200000.0
2008-03-24 01:39:00,1.0258,1.0259,1.0258,1.0259,2033200000.0
2008-03-24 01:40:00,1.026,1.026,1.0259,1.0259,2033200000.0
2008-03-24 01:41:00,1.026,1.026,1.0259,1.0259,2033200000.0
2008-03-24 01:42:00,1.0261,1.0261,1.0261,1.0261,2033200000.0
2008-03-24 01:43:00,1.0262,1.0262,1.0262,1.0262,2033200000.0
2008-03-24 01:47:00,1.0261,1.0262,1.0261,1.0262,2033200000.0
2008-03-24 01:48:00,1.0261,1.0261,1.0261,1.0261,2033200000.0
2008-03-24 01:49:00,1.0262,1.0263,1.0262,1.0262,2033200000.0
2008-03-24 01:50:00,1.0261,1.0261,1.0261,1.0261,2033200000.0
2008-03-24 01:51:00,1.0262,1.0262,1.0262,1.0262,2033200000.0
2008-03-24 01:52:00,1.0263,1.0263,1.0263,1.0263,2033200000.0
2008-03-24 01:58:00,1.0273,1.0273,1.0272,1.0272,2033200000.0
2008-03-24 01:59:00,1.0271,1.0271,1.0271,1.0271,2033200000.0
2008-03-24 02:00:00,1.0254,1.0254,1.0254,1.0254,2033200000.0
2008-03-24 02:01:00,1.0254,1.0254,1.0254,1.0254,2042400000.0
2008-03-24 02:02:00,1.0254,1.0254,1.0254,1.0254,2014800000.0
2008-03-24 02:03:00,1.0254,1.0254,1.0254,1.0254,1968800000.0
2008-03-24 02:04:00,1.0254,1.0254,1.02515,1.02515,2043200000.0
2008-03-24 02:05:00,1.02515,1.0254,1.02515,1.0254,1263600000.0
2008-03-24 02:06:00,1.0254,1.0254,1.0254,1.0254,1792000000.0
2008-03-24 02:07:00,1.0254,1.0254,1.0254,1.0254,1792000000.0
2008-03-24 02:08:00,1.0254,1.0254,1.0254,1.0254,1760000000.0
2008-03-24 02:09:00,1.0254,1.0254,1.0254,1.0254,1776000000.0
2008-03-24 02:10:00,1.0254,1.0255,1.0254,1.0255,1886000000.0
2008-03-24 02:11:00,1.0255,1.0255,1.0255,1.0255,2077400000.0
2008-03-24 02:12:00,1.0255,1.0255,1.0255,1.0255,2086800000.0
2008-03-24 02:13:00,1.0255,1.0255,1.0253,1.0253,925600000.0
2008-03-24 02:14:00,1.0253,1.0254,1.0253,1.0254,535100000.0
2008-03-24 02:15:00,1.0254,1.0254,1.0254,1.0254,68700000.0
2008-03-24 02:16:00,1.0254,1.0254,1.0254,1.0254,66900000.0
2008-03-24 02:17:00,1.0254,1.0254,1.0254,1.0254,66300000.0
2008-03-24 02:18:00,1.0254,1.0254,1.0254,1.0254,66900000.0
2008-03-24 02:19:00,1.0254,1.0254,1.02535,1.02535,88600000.0
2008-03-24 02:20:00,1.02535,1.02535,1.02535,1.02535,355200000.0
2008-03-24 02:21:00,1.02535,1.02535,1.02535,1.02535,358400000.0
2008-03-24 02:22:00,1.02535,1.02535,1.0253,1.02535,507200000.0
2008-03-24 02:23:00,1.02535,1.02535,1.0253,1.02535,391200000.0
2008-03-24 02:24:00,1.02535,1.0255,1.02535,1.0255,182600000.0
2008-03-24 02:25:00,1.0255,1.0255,1.0255,1.0255,66900000.0
2008-03-24 02:26:00,1.0255,1.0255,1.0255,1.0255,270800000.0
2008-03-24 02:27:00,1.0255,1.0255,1.0255,1.0255,2105600000.0
2008-03-24 02:28:00,1.0255,1.0255,1.0255,1.0255,2086800000.0
2008-03-24 02:29:00,1.0255,1.0255,1.0255,1.0255,2096200000.0
2008-03-24 02:30:00,1.0255,1.0255,1.0255,1.0255,2096200000.0
2008-03-24 02:31:00,1.0255,1.0256,1.0255,1.0256,1646400000.0
2008-03-24 02:32:00,1.0256,1.0256,1.0256,1.0256,88800000.0
2008-03-24 02:33:00,1.0256,1.0256,1.0255,1.0255,1496800000.0
2008-03-24 02:34:00,1.0255,1.0255,1.0255,1.0255,1915200000.0
2008-03-24 02:35:00,1.0255,1.0255,1.0255,1.0255,1856400000.0
2008-03-24 02:36:00,1.0255,1.0258,1.0255,1.0255,1808000000.0
2008-03-24 02:37:00,1.0255,1.0258,1.0255,1.0258,1099100000.0
2008-03-24 02:38:00,1.0258,1.0258,1.0258,1.0258,67200000.0
2008-03-24 02:39:00,1.0258,1.026,1.02555,1.02555,164000000.0
2008-03-24 02:40:00,1.02555,1.0262,1.0255,1.0255,296300000.0
2008-03-24 02:41:00,1.0255,1.02615,1.0255,1.02615,83800000.0
2008-03-24 02:42:00,1.02615,1.0262,1.02615,1.0262,71600000.0
2008-03-24 02:43:00,1.0262,1.0262,1.0262,1.0262,66000000.0
2008-03-24 02:44:00,1.0262,1.0262,1.0262,1.0262,66900000.0
2008-03-24 02:45:00,1.0262,1.0262,1.0262,1.0262,66600000.0
2008-03-24 02:46:00,1.0262,1.0262,1.0262,1.0262,66600000.0
2008-03-24 02:47:00,1.0262,1.0262,1.02615,1.02615,866400000.0
2008-03-24 02:48:00,1.02615,1.0263,1.02615,1.0263,246900000.0
2008-03-24 02:49:00,1.0263,1.0263,1.0263,1.0263,126100000.0
2008-03-24 02:50:00,1.0263,1.0263,1.0262,1.0262,67200000.0
2008-03-24 02:51:00,1.0262,1.0264,1.0262,1.0264,68700000.0
2008-03-24 02:52:00,1.0264,1.0265,1.0262,1.0265,85100000.0
2008-03-24 02:53:00,1.0265,1.0266,1.02645,1.0266,66300000.0
2008-03-24 02:54:00,1.0266,1.0273,1.0266,1.0272,67600000.0
2008-03-24 02:55:00,1.0272,1.0272,1.027,1.0272,70900000.0
2008-03-24 02:56:00,1.0272,1.0272,1.027,1.0272,68300000.0
2008-03-24 02:57:00,1.0272,1.0277,1.0271,1.0272,73900000.0
2008-03-24 02:58:00,1.0272,1.0272,1.0272,1.0272,82100000.0
2008-03-24 02:59:00,1.0272,1.0272,1.0271,1.0271,64200000.0
2008-03-24 03:00:00,1.0271,1.02775,1.0271,1.02775,187800000.0
2008-03-24 03:01:00,1.02775,1.0278,1.0275,1.0277,181000000.0
2008-03-24 03:02:00,1.0277,1.0278,1.0277,1.0278,201100000.0
2008-03-24 03:03:00,1.0278,1.0279,1.0278,1.0278,196400000.0
2008-03-24 03:04:00,1.0278,1.0278,1.0278,1.0278,65700000.0
2008-03-24 03:05:00,1.0278,1.0278,1.0278,1.0278,66000000.0
2008-03-24 03:06:00,1.0278,1.0278,1.0278,1.0278,79100000.0
2008-03-24 03:07:00,1.0278,1.0279,1.0274,1.0275,88900000.0
2008-03-24 03:08:00,1.0275,1.0275,1.02705,1.0273,78800000.0
2008-03-24 03:09:00,1.0273,1.0275,1.0271,1.02725,126000000.0
2008-03-24 03:10:00,1.02725,1.02725,1.0272,1.0272,140200000.0
2008-03-24 03:11:00,1.0272,1.0272,1.02715,1.0272,71100000.0
2008-03-24 03:12:00,1.0272,1.0275,1.0272,1.0273,88200000.0
2008-03-24 03:13:00,1.0273,1.0273,1.0273,1.0273,66600000.0
2008-03-24 03:14:00,1.0273,1.0273,1.0273,1.0273,67200000.0
2008-03-24 03:15:00,1.0273,1.0274,1.0273,1.0274,71000000.0
2008-03-24 03:16:00,1.0274,1.0275,1.0274,1.0275,68900000.0
2008-03-24 03:17:00,1.0275,1.0275,1.0275,1.0275,66000000.0
2008-03-24 03:18:00,1.0275,1.0275,1.0274,1.0274,69400000.0
2008-03-24 03:19:00,1.0274,1.0275,1.0274,1.0274,69500000.0
2008-03-24 03:20:00,1.0274,1.0274,1.0274,1.0274,66600000.0
2008-03-24 03:21:00,1.0274,1.0274,1.0274,1.0274,66600000.0
2008-03-24 03:22:00,1.0274,1.0274,1.0274,1.0274,66900000.0
2008-03-24 03:23:00,1.0274,1.0274,1.0274,1.0274,66600000.0
2008-03-24 03:24:00,1.0274,1.0274,1.02735,1.02735,209300000.0
2008-03-24 03:25:00,1.02735,1.02735,1.0272,1.0272,144400000.0
2008-03-24 03:26:00,1.0272,1.0274,1.0272,1.02735,83300000.0
2008-03-24 03:27:00,1.02735,1.02735,1.0273,1.0273,67200000.0
2008-03-24 03:28:00,1.0273,1.0275,1.0273,1.0275,66900000.0
2008-03-24 03:29:00,1.0275,1.0275,1.02715,1.0275,108900000.0
2008-03-24 03:30:00,1.02725,1.0274,1.02715,1.0274,104000000.0
2008-03-24 03:31:00,1.02745,1.0275,1.02745,1.0275,67500000.0
2008-03-24 03:32:00,1.0275,1.0275,1.02715,1.0272,168700000.0
2008-03-24 03:33:00,1.0272,1.0272,1.0272,1.0272,63600000.0
2008-03-24 03:34:00,1.0272,1.0272,1.0272,1.0272,66000000.0
2008-03-24 03:35:00,1.0272,1.0272,1.0272,1.0272,65700000.0
2008-03-24 03:36:00,1.0272,1.0272,1.0272,1.0272,66000000.0
2008-03-24 03:37:00,1.0272,1.0272,1.0272,1.0272,66600000.0
2008-03-24 03:38:00,1.0272,1.0275,1.0272,1.0275,96500000.0
2008-03-24 03:39:00,1.0275,1.0275,1.0272,1.0272,66600000.0
2008-03-24 03:40:00,1.0272,1.02755,1.0272,1.02755,131400000.0
2008-03-24 03:41:00,1.02755,1.02755,1.02755,1.02755,224000000.0
2008-03-24 03:42:00,1.02755,1.02755,1.0272,1.0273,109700000.0
2008-03-24 03:43:00,1.0273,1.0273,1.0273,1.0273,66000000.0
2008-03-24 03:44:00,1.0273,1.0273,1.0272,1.0272,65400000.0
2008-03-24 03:45:00,1.0272,1.0272,1.0272,1.0272,66000000.0
2008-03-24 03:46:00,1.0272,1.0272,1.0272,1.0272,66600000.0
2008-03-24 03:47:00,1.0272,1.0276,1.0272,1.0276,68600000.0
2008-03-24 03:48:00,1.0276,1.0276,1.0275,1.0275,66000000.0
2008-03-24 03:49:00,1.0275,1.0275,1.0275,1.0275,64800000.0
2008-03-24 03:50:00,1.0275,1.0275,1.0275,1.0275,64800000.0
2008-03-24 03:51:00,1.0275,1.0275,1.0275,1.0275,64800000.0
2008-03-24 03:52:00,1.0275,1.0275,1.0275,1.0275,64800000.0
2008-03-24 03:53:00,1.0275,1.0275,1.0275,1.0275,65100000.0
2008-03-24 03:54:00,1.0275,1.0276,1.0275,1.0276,68100000.0
2008-03-24 03:55:00,1.0276,1.02765,1.0275,1.02755,48700000.0
2008-03-24 03:56:00,1.02755,1.02755,1.02755,1.02755,128400000.0
2008-03-24 03:57:00,1.02755,1.02755,1.02755,1.02755,129400000.0
2008-03-24 03:58:00,1.02755,1.02775,1.02755,1.02765,82800000.0
2008-03-24 03:59:00,1.02765,1.02785,1.02705,1.02765,82500000.0
2008-03-24 04:00:00,1.02765,1.02765,1.0276,1.0276,80500000.0
2008-03-24 04:01:00,1.0276,1.0276,1.0276,1.0276,109000000.0
2008-03-24 04:02:00,1.0276,1.02765,1.0276,1.02765,80300000.0
2008-03-24 04:03:00,1.02765,1.02765,1.0275,1.0275,69000000.0
2008-03-24 04:04:00,1.0275,1.0276,1.0273,1.0276,76100000.0
2008-03-24 04:05:00,1.0276,1.0276,1.0276,1.0276,64500000.0
2008-03-24 04:06:00,1.0276,1.0276,1.0275,1.02755,106600000.0
2008-03-24 04:07:00,1.02755,1.0277,1.02755,1.0277,268400000.0
2008-03-24 04:08:00,1.0277,1.0277,1.0277,1.0277,67200000.0
2008-03-24 04:09:00,1.0277,1.0277,1.0276,1.0276,66200000.0
2008-03-24 04:10:00,1.0276,1.0276,1.0276,1.0276,66300000.0
2008-03-24 04:11:00,1.0276,1.02765,1.0276,1.02765,86000000.0
2008-03-24 04:12:00,1.02765,1.02765,1.02765,1.02765,125300000.0
2008-03-24 04:13:00,1.02765,1.02795,1.02765,1.0278,78000000.0
2008-03-24 04:14:00,1.0278,1.028,1.0278,1.028,120000000.0
2008-03-24 04:15:00,1.028,1.02835,1.028,1.0282,107000000.0
2008-03-24 04:16:00,1.0282,1.02835,1.0278,1.02815,85400000.0
2008-03-24 04:17:00,1.02815,1.0282,1.0278,1.02805,121600000.0
2008-03-24 04:18:00,1.02805,1.0281,1.028,1.0281,72500000.0
2008-03-24 04:19:00,1.0281,1.02835,1.0281,1.0283,134600000.0
2008-03-24 04:20:00,1.0283,1.02855,1.0283,1.02855,186400000.0
2008-03-24 04:21:00,1.02855,1.02855,1.02855,1.02855,177600000.0
2008-03-24 04:22:00,1.02855,1.02855,1.02855,1.02855,173600000.0
2008-03-24 04:23:00,1.02855,1.02855,1.02855,1.02855,123500000.0
2008-03-24 04:24:00,1.02855,1.02855,1.02855,1.02855,110000000.0
2008-03-24 04:25:00,1.02855,1.02855,1.02855,1.02855,110500000.0
2008-03-24 04:26:00,1.02855,1.02855,1.02855,1.02855,110500000.0
2008-03-24 04:27:00,1.02855,1.02855,1.02855,1.02855,110500000.0
2008-03-24 04:28:00,1.02855,1.02855,1.02855,1.02855,109500000.0
2008-03-24 04:29:00,1.02855,1.02855,1.02855,1.02855,112500000.0
2008-03-24 04:30:00,1.02855,1.02875,1.02855,1.02875,130100000.0
2008-03-24 04:31:00,1.02875,1.0288,1.02855,1.02855,112500000.0
2008-03-24 04:32:00,1.02855,1.02855,1.02855,1.02855,110500000.0
2008-03-24 04:33:00,1.02855,1.0286,1.02855,1.0286,69900000.0
2008-03-24 04:34:00,1.0286,1.0286,1.02855,1.02855,57800000.0
2008-03-24 04:35:00,1.02855,1.02855,1.02855,1.02855,44400000.0
2008-03-24 04:36:00,1.02855,1.02855,1.02855,1.02855,44400000.0
2008-03-24 04:37:00,1.02855,1.02855,1.02855,1.02855,45000000.0
2008-03-24 04:38:00,1.02855,1.02855,1.02855,1.02855,44800000.0
2008-03-24 04:39:00,1.02855,1.02855,1.0281,1.0281,38550000.0
2008-03-24 04:40:00,1.0281,1.0281,1.0281,1.0281,172800000.0
2008-03-24 04:41:00,1.0281,1.0281,1.0281,1.0281,172800000.0
2008-03-24 04:42:00,1.0281,1.0281,1.0281,1.0281,176800000.0
2008-03-24 04:43:00,1.0281,1.0281,1.02805,1.02805,395200000.0
2008-03-24 04:44:00,1.02805,1.02805,1.0279,1.02805,1916800000.0
2008-03-24 04:45:00,1.02805,1.02845,1.02805,1.02845,207200000.0
2008-03-24 04:46:00,1.02845,1.02845,1.0284,1.02845,354700000.0
2008-03-24 04:47:00,1.02845,1.02845,1.0284,1.02845,346500000.0
2008-03-24 04:48:00,1.02845,1.02845,1.02845,1.02845,352800000.0
2008-03-24 04:49:00,1.02845,1.02845,1.02845,1.02845,355200000.0
2008-03-24 04:50:00,1.02845,1.02845,1.02845,1.02845,356000000.0
2008-03-24 04:51:00,1.02845,1.02845,1.02845,1.02845,351200000.0
2008-03-24 04:52:00,1.02845,1.02845,1.0281,1.0281,324300000.0
2008-03-24 04:53:00,1.0281,1.02845,1.0281,1.02845,352000000.0
2008-03-24 04:54:00,1.02845,1.02845,1.02845,1.02845,350400000.0
2008-03-24 04:55:00,1.02845,1.02845,1.02845,1.02845,350400000.0
2008-03-24 04:56:00,1.02845,1.02845,1.02845,1.02845,354400000.0
2008-03-24 04:57:00,1.02845,1.02845,1.02845,1.02845,354400000.0
2008-03-24 04:58:00,1.02845,1.02845,1.02845,1.02845,351200000.0
2008-03-24 04:59:00,1.02845,1.02845,1.0284,1.02845,331300000.0
2008-03-24 05:00:00,1.02845,1.02845,1.0281,1.0281,297700000.0
2008-03-24 05:01:00,1.0281,1.0282,1.0281,1.0282,957600000.0
2008-03-24 05:02:00,1.0282,1.0282,1.0282,1.0282,964800000.0
2008-03-24 05:03:00,1.0282,1.0283,1.0282,1.0283,860900000.0
2008-03-24 05:04:00,1.0283,1.0283,1.0282,1.0282,67500000.0
2008-03-24 05:05:00,1.0282,1.0282,1.0282,1.0282,66300000.0
2008-03-24 05:06:00,1.0282,1.0283,1.0282,1.0283,66000000.0
2008-03-24 05:07:00,1.0283,1.0284,1.0283,1.0284,66600000.0
2008-03-24 05:08:00,1.0284,1.0284,1.0284,1.0284,66300000.0
2008-03-24 05:09:00,1.0284,1.0285,1.0284,1.0285,66600000.0
2008-03-24 05:10:00,1.0285,1.0286,1.0285,1.0286,66300000.0
2008-03-24 05:11:00,1.0286,1.0287,1.0286,1.0286,66600000.0
2008-03-24 05:12:00,1.0286,1.0287,1.0286,1.0287,68900000.0
2008-03-24 05:13:00,1.0287,1.0287,1.0287,1.0287,64500000.0
2008-03-24 05:14:00,1.0287,1.0288,1.0287,1.0288,67500000.0
2008-03-24 05:15:00,1.0288,1.0288,1.0288,1.0288,66300000.0
2008-03-24 05:16:00,1.0288,1.0288,1.0288,1.0288,66600000.0
2008-03-24 05:17:00,1.0288,1.0288,1.0288,1.0288,64800000.0
2008-03-24 05:18:00,1.0288,1.0288,1.0288,1.0288,65700000.0
2008-03-24 05:19:00,1.0288,1.0295,1.02875,1.0295,118800000.0
2008-03-24 05:20:00,1.0295,1.0295,1.0295,1.0295,65700000.0
2008-03-24 05:21:00,1.0295,1.0296,1.0295,1.0295,66600000.0
2008-03-24 05:22:00,1.0295,1.0295,1.0289,1.0293,113800000.0
2008-03-24 05:23:00,1.0293,1.0296,1.0293,1.0296,150100000.0
2008-03-24 05:24:00,1.0296,1.0297,1.02935,1.02935,212400000.0
2008-03-24 05:25:00,1.02935,1.03015,1.02935,1.02995,469800000.0
2008-03-24 05:26:00,1.02995,1.0303,1.02995,1.02995,170300000.0
2008-03-24 05:27:00,1.02995,1.0302,1.02935,1.03,194800000.0
2008-03-24 05:28:00,1.03,1.0301,1.0296,1.0297,284100000.0
2008-03-24 05:29:00,1.0297,1.02985,1.0297,1.02985,270400000.0
2008-03-24 05:30:00,1.02985,1.03,1.02985,1.0299,555200000.0
2008-03-24 05:31:00,1.0299,1.03,1.0299,1.03,880000000.0
2008-03-24 05:32:00,1.03,1.0301,1.03,1.0301,880000000.0
2008-03-24 05:33:00,1.0301,1.0302,1.0301,1.0302,876000000.0
2008-03-24 05:34:00,1.0302,1.0302,1.0301,1.0301,812800000.0
2008-03-24 05:35:00,1.0301,1.0301,1.0298,1.0299,801800000.0
2008-03-24 05:36:00,1.0299,1.0301,1.0299,1.03,884000000.0
2008-03-24 05:37:00,1.03,1.03,1.03,1.03,924800000.0
2008-03-24 05:38:00,1.03,1.0301,1.02975,1.02975,905400000.0
2008-03-24 05:39:00,1.02975,1.0298,1.0296,1.0297,834200000.0
2008-03-24 05:40:00,1.0297,1.0298,1.0297,1.0298,827200000.0
2008-03-24 05:41:00,1.0298,1.0298,1.0296,1.0297,876800000.0
2008-03-24 05:42:00,1.0297,1.0298,1.0297,1.0298,876000000.0
2008-03-24 05:43:00,1.0298,1.0298,1.0298,1.0298,876000000.0
2008-03-24 05:44:00,1.0298,1.0298,1.0298,1.0298,868000000.0
2008-03-24 05:45:00,1.0298,1.0298,1.0298,1.0298,864000000.0
2008-03-24 05:46:00,1.0298,1.03,1.0297,1.0298,898400000.0
2008-03-24 05:47:00,1.0298,1.0298,1.0296,1.0296,888000000.0
2008-03-24 05:48:00,1.0296,1.0297,1.0294,1.0295,856600000.0
2008-03-24 05:49:00,1.0295,1.0295,1.0293,1.0295,311200000.0
2008-03-24 05:50:00,1.0295,1.0295,1.0294,1.0294,817800000.0
2008-03-24 05:51:00,1.0294,1.0297,1.0294,1.0297,875800000.0
2008-03-24 05:52:00,1.0297,1.0297,1.0297,1.0297,931200000.0
2008-03-24 05:53:00,1.0297,1.0297,1.0294,1.0294,928300000.0
2008-03-24 05:54:00,1.0294,1.0296,1.0294,1.0296,927600000.0
2008-03-24 05:55:00,1.0296,1.0297,1.0296,1.0297,932200000.0
2008-03-24 05:56:00,1.0297,1.0297,1.0297,1.0297,928200000.0
2008-03-24 05:57:00,1.0297,1.0297,1.0297,1.0297,936600000.0
2008-03-24 05:58:00,1.0297,1.0297,1.0297,1.0297,945000000.0
2008-03-24 05:59:00,1.0297,1.0297,1.0296,1.0296,936600000.0
2008-03-24 06:00:00,1.0296,1.0297,1.0295,1.0295,932600000.0
2008-03-24 06:01:00,1.0295,1.0297,1.0295,1.0297,894200000.0
2008-03-24 06:02:00,1.0297,1.0297,1.0295,1.0295,947000000.0
2008-03-24 06:03:00,1.0295,1.0297,1.0295,1.0297,871200000.0
2008-03-24 06:04:00,1.0297,1.0297,1.0295,1.0295,876000000.0
2008-03-24 06:05:00,1.0295,1.0295,1.0295,1.0295,868000000.0
2008-03-24 06:06:00,1.0295,1.0295,1.0295,1.0295,916000000.0
2008-03-24 06:07:00,1.0295,1.0295,1.0295,1.0295,896000000.0
2008-03-24 06:08:00,1.0295,1.0297,1.0295,1.0297,903800000.0
2008-03-24 06:09:00,1.0297,1.0297,1.0295,1.0295,901000000.0
2008-03-24 06:10:00,1.0295,1.0296,1.0295,1.0296,872000000.0
2008-03-24 06:11:00,1.0296,1.0296,1.0296,1.0296,884000000.0
2008-03-24 06:12:00,1.0296,1.0296,1.0296,1.0296,896000000.0
2008-03-24 06:13:00,1.0296,1.0297,1.0296,1.0297,884000000.0
2008-03-24 06:14:00,1.0297,1.0297,1.0297,1.0297,888000000.0
2008-03-24 06:15:00,1.0297,1.0297,1.0297,1.0297,892000000.0
2008-03-24 06:16:00,1.0297,1.0297,1.0297,1.0297,892000000.0
2008-03-24 06:17:00,1.0297,1.02975,1.0297,1.02975,671600000.0
2008-03-24 06:18:00,1.02975,1.02975,1.0297,1.02975,443600000.0
2008-03-24 06:19:00,1.02975,1.0301,1.0297,1.0301,122600000.0
2008-03-24 06:20:00,1.0301,1.0301,1.0297,1.02995,321800000.0
2008-03-24 06:21:00,1.02995,1.02995,1.02995,1.02995,49200000.0
2008-03-24 06:22:00,1.02995,1.02995,1.02995,1.02995,44200000.0
2008-03-24 06:23:00,1.02995,1.02995,1.02995,1.02995,44400000.0
2008-03-24 06:24:00,1.02995,1.02995,1.02995,1.02995,43800000.0
2008-03-24 06:25:00,1.02995,1.02995,1.02995,1.02995,44400000.0
2008-03-24 06:26:00,1.02995,1.02995,1.02995,1.02995,44400000.0
2008-03-24 06:27:00,1.02995,1.02995,1.02995,1.02995,44400000.0
2008-03-24 06:28:00,1.02995,1.02995,1.0297,1.0297,171600000.0
2008-03-24 06:29:00,1.0297,1.0297,1.0297,1.0297,684000000.0
2008-03-24 06:30:00,1.0297,1.0297,1.0297,1.0297,178400000.0
2008-03-24 06:31:00,1.0297,1.0297,1.0297,1.0297,179200000.0
2008-03-24 06:32:00,1.0297,1.0297,1.0297,1.0297,525000000.0
2008-03-24 06:33:00,1.0297,1.03,1.0297,1.0297,913400000.0
2008-03-24 06:34:00,1.0297,1.0298,1.0296,1.0297,848800000.0
2008-03-24 06:35:00,1.0297,1.0298,1.0297,1.0298,887000000.0
2008-03-24 06:36:00,1.0298,1.0298,1.0297,1.0298,969000000.0
2008-03-24 06:37:00,1.0298,1.0302,1.0298,1.0299,868100000.0
2008-03-24 06:38:00,1.0299,1.0299,1.0299,1.0299,932400000.0
2008-03-24 06:39:00,1.0299,1.0299,1.0299,1.0299,936600000.0
2008-03-24 06:40:00,1.0299,1.0299,1.0299,1.0299,936600000.0
2008-03-24 06:41:00,1.0299,1.0299,1.0299,1.0299,932400000.0
2008-03-24 06:42:00,1.0299,1.0302,1.0299,1.0299,984400000.0
2008-03-24 06:43:00,1.0299,1.03,1.0299,1.03,1073400000.0
2008-03-24 06:44:00,1.03,1.03035,1.0299,1.0299,932700000.0
2008-03-24 06:45:00,1.0299,1.03,1.0299,1.03,966000000.0
2008-03-24 06:46:00,1.03,1.03,1.03,1.03,932400000.0
2008-03-24 06:47:00,1.03,1.03,1.03,1.03,932400000.0
2008-03-24 06:48:00,1.03,1.03,1.03,1.03,945000000.0
2008-03-24 06:49:00,1.03,1.0301,1.03,1.03,929400000.0
2008-03-24 06:50:00,1.0301,1.0301,1.03,1.0301,927600000.0
2008-03-24 06:51:00,1.0301,1.0302,1.02995,1.0302,724700000.0
2008-03-24 06:52:00,1.0302,1.0302,1.03015,1.0302,871600000.0
2008-03-24 06:53:00,1.0302,1.0302,1.0301,1.0301,953700000.0
2008-03-24 06:54:00,1.0301,1.0301,1.0301,1.0301,932400000.0
2008-03-24 06:55:00,1.0301,1.0301,1.0301,1.0301,932400000.0
2008-03-24 06:56:00,1.0301,1.0301,1.0301,1.0301,936600000.0
2008-03-24 06:57:00,1.0301,1.0302,1.0301,1.0302,936400000.0
2008-03-24 06:58:00,1.0302,1.0302,1.0302,1.0302,940800000.0
2008-03-24 06:59:00,1.0302,1.0302,1.0302,1.0302,702600000.0
2008-03-24 07:00:00,1.0302,1.0302,1.0302,1.0302,65700000.0
2008-03-24 07:01:00,1.0302,1.0302,1.0301,1.0302,70700000.0
2008-03-24 07:02:00,1.0302,1.0302,1.0302,1.0302,66900000.0
2008-03-24 07:03:00,1.0302,1.0302,1.0302,1.0302,66000000.0
2008-03-24 07:04:00,1.0302,1.0302,1.0302,1.0302,67200000.0
2008-03-24 07:05:00,1.0302,1.0302,1.0302,1.0302,66600000.0
2008-03-24 07:06:00,1.0302,1.0302,1.0302,1.0302,67200000.0
2008-03-24 07:07:00,1.0302,1.0302,1.0302,1.0302,66000000.0
2008-03-24 07:08:00,1.0302,1.0302,1.0302,1.0302,65400000.0
2008-03-24 07:09:00,1.0302,1.0302,1.0302,1.0302,66000000.0
2008-03-24 07:10:00,1.0302,1.0302,1.0301,1.0301,67900000.0
2008-03-24 07:11:00,1.0301,1.0301,1.0301,1.0301,66900000.0
2008-03-24 07:12:00,1.0301,1.0301,1.0301,1.0301,67200000.0
2008-03-24 07:13:00,1.0301,1.0301,1.0301,1.0301,66600000.0
2008-03-24 07:14:00,1.0301,1.0301,1.0301,1.0301,67500000.0
2008-03-24 07:15:00,1.0301,1.0301,1.03005,1.03005,89500000.0
2008-03-24 07:16:00,1.03005,1.03005,1.03,1.03,70000000.0
2008-03-24 07:17:00,1.03,1.0301,1.03,1.03,67200000.0
2008-03-24 07:18:00,1.03,1.03,1.03,1.03,66900000.0
2008-03-24 07:19:00,1.03,1.03,1.02995,1.02995,883600000.0
2008-03-24 07:20:00,1.02995,1.02995,1.02995,1.02995,875200000.0
2008-03-24 07:21:00,1.02995,1.03005,1.02995,1.03005,604000000.0
2008-03-24 07:22:00,1.03005,1.03005,1.03005,1.03005,357600000.0
2008-03-24 07:23:00,1.03005,1.03005,1.03005,1.03005,354400000.0
2008-03-24 07:24:00,1.03005,1.03005,1.03005,1.03005,353600000.0
2008-03-24 07:25:00,1.03005,1.03005,1.02995,1.02995,350400000.0
2008-03-24 07:26:00,1.02995,1.02995,1.02995,1.02995,352000000.0
2008-03-24 07:27:00,1.02995,1.02995,1.02995,1.02995,357600000.0
2008-03-24 07:28:00,1.02995,1.02995,1.02995,1.02995,357600000.0
2008-03-24 07:29:00,1.02995,1.02995,1.02995,1.02995,352000000.0
2008-03-24 07:30:00,1.02995,1.02995,1.02995,1.02995,348000000.0
2008-03-24 07:31:00,1.02995,1.02995,1.02995,1.02995,354400000.0
2008-03-24 07:32:00,1.02995,1.02995,1.02975,1.02975,1323400000.0
2008-03-24 07:34:00,1.02975,1.02975,1.0297,1.0297,1583800000.0
2008-03-24 07:35:00,1.0297,1.02975,1.0297,1.0297,321100000.0
2008-03-24 07:36:00,1.0297,1.02975,1.0297,1.02975,239000000.0
2008-03-24 07:37:00,1.02975,1.0298,1.02975,1.02975,1088400000.0
2008-03-24 07:38:00,1.02975,1.02975,1.02975,1.02975,1941200000.0
2008-03-24 07:39:00,1.02975,1.0298,1.02975,1.0298,247600000.0
2008-03-24 07:40:00,1.0298,1.02995,1.02975,1.02985,876600000.0
2008-03-24 07:41:00,1.02985,1.02985,1.02985,1.02985,300000000.0
2008-03-24 07:42:00,1.02985,1.02985,1.02985,1.02985,66300000.0
2008-03-24 07:43:00,1.02985,1.0299,1.02985,1.0299,89500000.0
2008-03-24 07:44:00,1.0299,1.03005,1.02985,1.02985,68400000.0
2008-03-24 07:45:00,1.02985,1.02995,1.02985,1.02995,184500000.0
2008-03-24 07:46:00,1.02995,1.02995,1.0299,1.02995,352900000.0
2008-03-24 07:47:00,1.02995,1.02995,1.0299,1.0299,322300000.0
2008-03-24 07:48:00,1.0299,1.03015,1.0299,1.0299,69200000.0
2008-03-24 07:49:00,1.0299,1.03005,1.0299,1.03005,73400000.0
2008-03-24 07:50:00,1.03005,1.03005,1.0299,1.0299,209600000.0
2008-03-24 07:51:00,1.0299,1.0299,1.02985,1.0299,272300000.0
2008-03-24 07:52:00,1.0299,1.0302,1.0299,1.03015,210700000.0
2008-03-24 07:53:00,1.03015,1.03015,1.0299,1.0301,279100000.0
2008-03-24 07:54:00,1.0301,1.0301,1.0301,1.0301,66300000.0
2008-03-24 07:55:00,1.0301,1.0301,1.0301,1.0301,69400000.0
2008-03-24 07:56:00,1.0301,1.0303,1.03,1.0303,70800000.0
2008-03-24 07:57:00,1.0303,1.0306,1.0303,1.0306,66300000.0
2008-03-24 07:58:00,1.0306,1.0306,1.0303,1.0303,65400000.0
2008-03-24 07:59:00,1.0303,1.0305,1.0303,1.0305,73000000.0
2008-03-24 08:00:00,1.0305,1.0305,1.0305,1.0305,65400000.0
2008-03-24 08:01:00,1.0305,1.0305,1.0305,1.0305,66300000.0
2008-03-24 08:02:00,1.0305,1.0305,1.0305,1.0305,65700000.0
2008-03-24 08:03:00,1.0305,1.0305,1.0305,1.0305,66300000.0
2008-03-24 08:04:00,1.0305,1.0305,1.03035,1.03035,467500000.0
2008-03-24 08:05:00,1.03035,1.03035,1.03035,1.03035,704000000.0
2008-03-24 08:06:00,1.03035,1.03035,1.0302,1.0302,698400000.0
2008-03-24 08:07:00,1.0302,1.0305,1.0302,1.0304,103600000.0
2008-03-24 08:08:00,1.0304,1.0305,1.0304,1.0305,66500000.0
2008-03-24 08:09:00,1.0305,1.0305,1.0304,1.0304,66800000.0
2008-03-24 08:10:00,1.0304,1.03045,1.0304,1.0304,66500000.0
2008-03-24 08:11:00,1.0304,1.03055,1.0304,1.03055,47600000.0
2008-03-24 08:12:00,1.03055,1.03055,1.03055,1.03055,45600000.0
2008-03-24 08:13:00,1.03055,1.03055,1.03055,1.03055,44400000.0
2008-03-24 08:14:00,1.03055,1.03055,1.0302,1.0302,80600000.0
2008-03-24 08:15:00,1.0302,1.0302,1.03015,1.03015,125100000.0
2008-03-24 08:16:00,1.03015,1.03015,1.03015,1.03015,532800000.0
2008-03-24 08:17:00,1.03015,1.03015,1.03015,1.03015,530400000.0
2008-03-24 08:18:00,1.03015,1.03015,1.03015,1.03015,523200000.0
2008-03-24 08:19:00,1.03015,1.03015,1.02985,1.02985,424600000.0
2008-03-24 08:20:00,1.02985,1.02985,1.02985,1.02985,111500000.0
2008-03-24 08:21:00,1.02985,1.02985,1.02985,1.02985,110000000.0
2008-03-24 08:22:00,1.02985,1.02985,1.02985,1.02985,254700000.0
2008-03-24 08:23:00,1.02985,1.02985,1.02985,1.02985,976600000.0
2008-03-24 08:24:00,1.02985,1.02985,1.02985,1.02985,1331200000.0
2008-03-24 08:25:00,1.02985,1.03005,1.02985,1.02995,582000000.0
2008-03-24 08:26:00,1.02995,1.02995,1.02985,1.02995,361600000.0
2008-03-24 08:27:00,1.02995,1.02995,1.02985,1.02985,857200000.0
2008-03-24 08:28:00,1.02985,1.0303,1.02985,1.03,504200000.0
2008-03-24 08:29:00,1.03,1.03015,1.03,1.03015,451400000.0
2008-03-24 08:30:00,1.03015,1.0303,1.03,1.03,503300000.0
2008-03-24 08:31:00,1.03,1.03,1.03,1.03,582400000.0
2008-03-24 08:32:00,1.03,1.03,1.03,1.03,577200000.0
2008-03-24 08:33:00,1.03,1.03,1.03,1.03,577200000.0
2008-03-24 08:34:00,1.03,1.0303,1.03,1.0303,264900000.0
2008-03-24 08:35:00,1.0303,1.0303,1.02995,1.02995,74400000.0
2008-03-24 08:36:00,1.02995,1.02995,1.02995,1.02995,22800000.0
2008-03-24 08:37:00,1.02995,1.02995,1.0299,1.0299,523500000.0
2008-03-24 08:38:00,1.0299,1.0299,1.0299,1.0299,530800000.0
2008-03-24 08:39:00,1.0299,1.0302,1.0299,1.0302,530900000.0
2008-03-24 08:40:00,1.0302,1.0302,1.0302,1.0302,682000000.0
2008-03-24 08:41:00,1.0302,1.0302,1.0298,1.0302,254289928.0
2008-03-24 08:42:00,1.0302,1.0302,1.0299,1.0299,32684125.0
2008-03-24 08:43:00,1.0299,1.03,1.0298,1.0299,68100000.0
2008-03-24 08:44:00,1.0299,1.0299,1.0299,1.0299,65700000.0
2008-03-24 08:45:00,1.0299,1.0299,1.0299,1.0299,66300000.0
2008-03-24 08:46:00,1.0299,1.03,1.0299,1.03,66600000.0
2008-03-24 08:47:00,1.03,1.03,1.03,1.03,66600000.0
2008-03-24 08:48:00,1.03,1.03,1.03,1.03,66300000.0
2008-03-24 08:49:00,1.03,1.03,1.03,1.03,251700000.0
2008-03-24 08:50:00,1.03,1.0302,1.03,1.0302,196300000.0
2008-03-24 08:51:00,1.0302,1.0302,1.0302,1.0302,67200000.0
2008-03-24 08:52:00,1.0302,1.0303,1.0302,1.0303,71100000.0
2008-03-24 08:53:00,1.0303,1.0303,1.0303,1.0303,64800000.0
2008-03-24 08:54:00,1.0303,1.03035,1.0303,1.03035,85900000.0
2008-03-24 08:55:00,1.03035,1.03035,1.03035,1.03035,111500000.0
2008-03-24 08:56:00,1.03035,1.03045,1.03035,1.0304,113100000.0
2008-03-24 08:57:00,1.0304,1.0305,1.0304,1.0304,70200000.0
2008-03-24 08:58:00,1.0304,1.0306,1.0304,1.0304,71800000.0
2008-03-24 08:59:00,1.0304,1.0304,1.0299,1.0303,131800000.0
2008-03-24 09:00:00,1.0303,1.0303,1.0298,1.0298,301200000.0
2008-03-24 09:01:00,1.0298,1.03035,1.0298,1.0302,221600000.0
2008-03-24 09:02:00,1.0302,1.0306,1.0302,1.0306,88700000.0
2008-03-24 09:03:00,1.0306,1.0306,1.0306,1.0306,67200000.0
2008-03-24 09:04:00,1.0306,1.0307,1.0303,1.03065,169500000.0
2008-03-24 09:05:00,1.03065,1.03075,1.03065,1.03075,350200000.0
2008-03-24 09:06:00,1.03075,1.03075,1.03065,1.03075,304800000.0
2008-03-24 09:07:00,1.03075,1.03075,1.0307,1.0307,282600000.0
2008-03-24 09:08:00,1.0307,1.0307,1.0307,1.0307,66600000.0
2008-03-24 09:09:00,1.0307,1.03085,1.03065,1.03065,224000000.0
2008-03-24 09:10:00,1.03065,1.03065,1.03015,1.0302,287800000.0
2008-03-24 09:11:00,1.0302,1.03045,1.03005,1.03045,292900000.0
2008-03-24 09:12:00,1.03045,1.0305,1.03035,1.0304,243500000.0
2008-03-24 09:13:00,1.0304,1.03045,1.0304,1.03045,83600000.0
2008-03-24 09:14:00,1.03045,1.03045,1.03045,1.03045,75400000.0
2008-03-24 09:15:00,1.03045,1.03045,1.03045,1.03045,66600000.0
2008-03-24 09:16:00,1.03045,1.03045,1.03045,1.03045,66300000.0
2008-03-24 09:17:00,1.03045,1.03055,1.03045,1.0305,99000000.0
2008-03-24 09:18:00,1.0305,1.03055,1.0305,1.0305,196400000.0
2008-03-24 09:19:00,1.0305,1.03065,1.0305,1.0306,219800000.0
2008-03-24 09:20:00,1.0306,1.0306,1.0305,1.0305,67800000.0
2008-03-24 09:21:00,1.0305,1.0306,1.0305,1.0306,71400000.0
2008-03-24 09:22:00,1.0306,1.0306,1.0305,1.0305,67200000.0
2008-03-24 09:23:00,1.0305,1.03065,1.0305,1.03065,103600000.0
2008-03-24 09:24:00,1.03065,1.03065,1.03065,1.03065,351200000.0
2008-03-24 09:25:00,1.03065,1.03065,1.0303,1.0304,356300000.0
2008-03-24 09:26:00,1.0304,1.0305,1.0304,1.0305,77200000.0
2008-03-24 09:27:00,1.0305,1.0305,1.0304,1.0304,117000000.0
2008-03-24 09:28:00,1.0304,1.0305,1.0304,1.0304,169600000.0
2008-03-24 09:29:00,1.0304,1.0304,1.0304,1.0304,69000000.0
2008-03-24 09:30:00,1.0304,1.0304,1.0304,1.0304,65100000.0
2008-03-24 09:31:00,1.0304,1.0304,1.0304,1.0304,66300000.0
2008-03-24 09:32:00,1.0304,1.03045,1.0304,1.03045,70900000.0
2008-03-24 09:33:00,1.03045,1.0305,1.03045,1.0305,98300000.0
2008-03-24 09:34:00,1.0305,1.0305,1.0304,1.0304,65700000.0
2008-03-24 09:35:00,1.0304,1.0306,1.0303,1.0306,568200000.0
2008-03-24 09:36:00,1.0306,1.0306,1.0303,1.0303,166100000.0
2008-03-24 09:37:00,1.0303,1.0303,1.0297,1.0297,156900000.0
2008-03-24 09:38:00,1.0297,1.03,1.02925,1.02955,179300000.0
2008-03-24 09:39:00,1.02955,1.0298,1.02955,1.0298,274900000.0
2008-03-24 09:40:00,1.0298,1.0298,1.0298,1.0298,331500000.0
2008-03-24 09:41:00,1.0298,1.0298,1.0294,1.0298,175700000.0
2008-03-24 09:42:00,1.0298,1.0298,1.0298,1.0298,112000000.0
2008-03-24 09:43:00,1.0298,1.0298,1.0298,1.0298,111500000.0
2008-03-24 09:44:00,1.0298,1.0298,1.0298,1.0298,113500000.0
2008-03-24 09:45:00,1.0298,1.02995,1.0298,1.02995,211000000.0
2008-03-24 09:46:00,1.02995,1.02995,1.02995,1.02995,2016700000.0
2008-03-24 09:47:00,1.02995,1.03025,1.0298,1.02995,1146600000.0
2008-03-24 09:48:00,1.02995,1.02995,1.0298,1.0298,1037400000.0
2008-03-24 09:49:00,1.0298,1.0298,1.0298,1.0298,112500000.0
2008-03-24 09:50:00,1.0298,1.0298,1.0298,1.0298,112500000.0
2008-03-24 09:51:00,1.0298,1.0298,1.0298,1.0298,107500000.0
2008-03-24 09:52:00,1.0298,1.0298,1.0298,1.0298,113000000.0
2008-03-24 09:53:00,1.0298,1.0298,1.0298,1.0298,112000000.0
2008-03-24 09:54:00,1.0298,1.0298,1.0298,1.0298,110000000.0
2008-03-24 09:55:00,1.0298,1.0298,1.0298,1.0298,110500000.0
2008-03-24 09:56:00,1.0298,1.0298,1.0298,1.0298,109500000.0
2008-03-24 09:57:00,1.0298,1.0298,1.0294,1.0294,131900000.0
2008-03-24 09:58:00,1.0294,1.0294,1.0294,1.0294,129600000.0
2008-03-24 09:59:00,1.0294,1.0294,1.0294,1.0294,129600000.0
2008-03-24 10:00:00,1.0294,1.0296,1.0294,1.0296,157700000.0
2008-03-24 10:01:00,1.0296,1.0297,1.0296,1.02965,335300000.0
2008-03-24 10:02:00,1.02965,1.0299,1.02965,1.02985,1589700000.0
2008-03-24 10:03:00,1.02985,1.02995,1.02985,1.02995,253200000.0
2008-03-24 10:04:00,1.02995,1.02995,1.02995,1.02995,175200000.0
2008-03-24 10:05:00,1.02995,1.02995,1.02985,1.02985,177400000.0
2008-03-24 10:06:00,1.02985,1.02985,1.0295,1.0296,107200000.0
2008-03-24 10:07:00,1.0296,1.0296,1.02955,1.0296,95700000.0
2008-03-24 10:08:00,1.0296,1.0296,1.02955,1.0296,450000000.0
2008-03-24 10:09:00,1.0296,1.0296,1.0296,1.0296,67200000.0
2008-03-24 10:10:00,1.0296,1.0296,1.0296,1.0296,67800000.0
2008-03-24 10:11:00,1.0296,1.02995,1.0296,1.0296,91300000.0
2008-03-24 10:12:00,1.0296,1.0296,1.0296,1.0296,66900000.0
2008-03-24 10:13:00,1.0296,1.0296,1.0296,1.0296,67800000.0
2008-03-24 10:14:00,1.0296,1.0296,1.0296,1.0296,66000000.0
2008-03-24 10:15:00,1.0283,1.0283,1.0282,1.0283,925000000.0
2008-03-24 10:16:00,1.02955,1.02955,1.0295,1.0295,925000000.0
2008-03-24 10:17:00,1.0295,1.0295,1.0295,1.0295,44800000.0
2008-03-24 10:18:00,1.0295,1.02965,1.0295,1.02965,802200000.0
2008-03-24 10:19:00,1.02965,1.02965,1.02965,1.02965,498400000.0
2008-03-24 10:20:00,1.02965,1.02965,1.02965,1.02965,178400000.0
2008-03-24 10:21:00,1.02965,1.02965,1.02965,1.02965,176000000.0
2008-03-24 10:22:00,1.02965,1.02965,1.02905,1.02905,254800000.0
2008-03-24 10:23:00,1.02905,1.02915,1.02905,1.02915,83500000.0
2008-03-24 10:24:00,1.02915,1.02915,1.02915,1.02915,67200000.0
2008-03-24 10:25:00,1.02915,1.02915,1.02915,1.02915,67800000.0
2008-03-24 10:26:00,1.02915,1.02915,1.02905,1.02905,70800000.0
2008-03-24 10:27:00,1.02905,1.02905,1.02905,1.02905,89600000.0
2008-03-24 10:28:00,1.02905,1.02905,1.02905,1.02905,88400000.0
2008-03-24 10:29:00,1.02905,1.02905,1.02905,1.02905,89600000.0
2008-03-24 10:30:00,1.02905,1.02905,1.02845,1.02845,80800000.0
2008-03-24 10:31:00,1.02845,1.02865,1.02845,1.02865,1016300000.0
2008-03-24 10:32:00,1.02865,1.02865,1.0286,1.02865,1614300000.0
2008-03-24 10:33:00,1.02865,1.02865,1.02865,1.02865,1798200000.0
2008-03-24 10:34:00,1.02865,1.02925,1.02865,1.0292,1122500000.0
2008-03-24 10:35:00,1.0292,1.0292,1.0292,1.0292,66900000.0
2008-03-24 10:36:00,1.0292,1.02955,1.0292,1.0295,66900000.0
2008-03-24 10:37:00,1.0295,1.0295,1.0286,1.02935,1350300000.0
2008-03-24 10:38:00,1.02935,1.0295,1.02935,1.0295,925400000.0
2008-03-24 10:39:00,1.0295,1.0295,1.0293,1.02935,1653500000.0
2008-03-24 10:40:00,1.02935,1.02935,1.02935,1.02935,1393600000.0
2008-03-24 10:41:00,1.02935,1.02935,1.02935,1.02935,595200000.0
2008-03-24 10:42:00,1.02935,1.02935,1.0293,1.02935,596000000.0
2008-03-24 10:43:00,1.02935,1.02955,1.0293,1.0293,300900000.0
2008-03-24 10:44:00,1.0293,1.02945,1.02865,1.02945,231900000.0
2008-03-24 10:45:00,1.02945,1.02945,1.02945,1.02945,77400000.0
2008-03-24 10:46:00,1.02945,1.02945,1.0286,1.02905,486600000.0
2008-03-24 10:47:00,1.02905,1.02915,1.02905,1.02915,1485600000.0
2008-03-24 10:49:00,1.02915,1.02915,1.02915,1.02915,2029600000.0
2008-03-24 10:50:00,1.02915,1.02935,1.02875,1.02915,1033300000.0
2008-03-24 10:51:00,1.02915,1.02915,1.0291,1.0291,98500000.0
2008-03-24 10:52:00,1.0291,1.0291,1.0288,1.0291,67900000.0
2008-03-24 10:53:00,1.0291,1.0291,1.0291,1.0291,66600000.0
2008-03-24 10:54:00,1.0291,1.02935,1.0291,1.02935,111100000.0
2008-03-24 10:55:00,1.02935,1.02935,1.02915,1.02925,175800000.0
2008-03-24 10:56:00,1.02925,1.02925,1.0292,1.02925,178400000.0
2008-03-24 10:57:00,1.02925,1.02925,1.0292,1.02925,180200000.0
2008-03-24 10:58:00,1.02925,1.02925,1.0292,1.02925,177800000.0
2008-03-24 10:59:00,1.02925,1.02925,1.02925,1.02925,180000000.0
2008-03-24 11:00:00,1.02925,1.02925,1.02875,1.02875,896900000.0
2008-03-24 11:01:00,1.02875,1.0288,1.02875,1.0288,522800000.0
2008-03-24 11:02:00,1.0288,1.0288,1.0288,1.0288,133200000.0
2008-03-24 11:03:00,1.0288,1.0288,1.0288,1.0288,133800000.0
2008-03-24 11:04:00,1.0288,1.0289,1.02875,1.0289,124700000.0
2008-03-24 11:05:00,1.0289,1.0289,1.02875,1.02875,207000000.0
2008-03-24 11:06:00,1.02875,1.02875,1.02875,1.02875,424000000.0
2008-03-24 11:07:00,1.02875,1.02875,1.02875,1.02875,421600000.0
2008-03-24 11:08:00,1.02875,1.02875,1.02875,1.02875,544800000.0
2008-03-24 11:09:00,1.02875,1.02875,1.0287,1.0287,343800000.0
2008-03-24 11:10:00,1.0287,1.02885,1.02855,1.02855,507600000.0
2008-03-24 11:11:00,1.02855,1.02855,1.0285,1.0285,148800000.0
2008-03-24 11:12:00,1.0285,1.0285,1.0278,1.0278,69900000.0
2008-03-24 11:13:00,1.0278,1.0283,1.0278,1.02805,1676900000.0
2008-03-24 11:15:00,1.02805,1.02815,1.02805,1.02815,753600000.0
2008-03-24 11:16:00,1.02815,1.02825,1.0278,1.0278,314700000.0
2008-03-24 11:17:00,1.02775,1.02775,1.0276,1.02765,123200000.0
2008-03-24 11:18:00,1.02765,1.0279,1.02765,1.0279,189900000.0
2008-03-24 11:19:00,1.0279,1.028,1.0277,1.028,41420317.0
2008-03-24 11:20:00,1.028,1.028,1.02735,1.02755,106632572.0
2008-03-24 11:21:00,1.02755,1.02765,1.02755,1.02765,552600000.0
2008-03-24 11:22:00,1.02765,1.0279,1.02765,1.0279,92000000.0
2008-03-24 11:23:00,1.0279,1.0279,1.0279,1.0279,67200000.0
2008-03-24 11:24:00,1.0279,1.0279,1.0279,1.0279,67200000.0
2008-03-24 11:25:00,1.0279,1.0279,1.0279,1.0279,67200000.0
2008-03-24 11:26:00,1.0279,1.0279,1.0279,1.0279,66600000.0
2008-03-24 11:27:00,1.0279,1.0279,1.02785,1.0279,86900000.0
2008-03-24 11:28:00,1.0279,1.0279,1.0279,1.0279,66900000.0
2008-03-24 11:29:00,1.0279,1.0279,1.0279,1.0279,67500000.0
2008-03-24 11:30:00,1.0279,1.0279,1.0279,1.0279,67500000.0
2008-03-24 11:31:00,1.0279,1.0279,1.0279,1.0279,67500000.0
2008-03-24 11:32:00,1.0279,1.0279,1.0279,1.0279,66900000.0
2008-03-24 11:33:00,1.0279,1.0279,1.02785,1.0279,1242100000.0
2008-03-24 11:34:00,1.0279,1.0279,1.0279,1.0279,114900000.0
2008-03-24 11:35:00,1.0279,1.0279,1.02785,1.02785,486000000.0
2008-03-24 11:36:00,1.02785,1.02785,1.02785,1.02785,1927200000.0
2008-03-24 11:37:00,1.02785,1.028,1.02785,1.02785,1876100000.0
2008-03-24 11:38:00,1.02785,1.0284,1.02785,1.0279,1291000000.0
2008-03-24 11:39:00,1.0279,1.0279,1.02785,1.02785,278300000.0
2008-03-24 11:40:00,1.02785,1.0279,1.02785,1.0279,291900000.0
2008-03-24 11:41:00,1.0279,1.0279,1.02785,1.02785,797700000.0
2008-03-24 11:42:00,1.02785,1.0279,1.02785,1.0279,473900000.0
2008-03-24 11:43:00,1.0279,1.0279,1.0279,1.0279,135000000.0
2008-03-24 11:44:00,1.0279,1.0279,1.0279,1.0279,134400000.0
2008-03-24 11:45:00,1.0279,1.0279,1.0279,1.0279,133800000.0
2008-03-24 11:46:00,1.0279,1.0279,1.0279,1.0279,164100000.0
2008-03-24 11:47:00,1.0279,1.0279,1.0279,1.0279,74700000.0
2008-03-24 11:48:00,1.0279,1.0279,1.0279,1.0279,66900000.0
2008-03-24 11:49:00,1.0279,1.0279,1.0279,1.0279,66600000.0
2008-03-24 11:50:00,1.0279,1.0279,1.02785,1.0279,519000000.0
2008-03-24 11:51:00,1.0279,1.0279,1.0279,1.0279,132000000.0
2008-03-24 11:52:00,1.0279,1.0279,1.02645,1.02645,204700000.0
2008-03-24 11:53:00,1.02645,1.0271,1.02645,1.0269,679300000.0
2008-03-24 11:54:00,1.0269,1.0269,1.02655,1.02655,175100000.0
2008-03-24 11:55:00,1.02655,1.02655,1.02655,1.02655,178400000.0
2008-03-24 11:56:00,1.02655,1.0267,1.02655,1.0267,223400000.0
2008-03-24 11:57:00,1.0267,1.02675,1.0267,1.0267,66600000.0
2008-03-24 11:58:00,1.0267,1.0267,1.0267,1.0267,66600000.0
2008-03-24 11:59:00,1.0267,1.0267,1.0267,1.0267,66600000.0
2008-03-24 12:00:00,1.0267,1.0267,1.0267,1.0267,66000000.0
2008-03-24 12:01:00,1.0267,1.0271,1.0267,1.0271,97300000.0
2008-03-24 12:02:00,1.0271,1.0271,1.02705,1.02705,129400000.0
2008-03-24 12:03:00,1.02705,1.02705,1.02705,1.02705,179200000.0
2008-03-24 12:04:00,1.02705,1.02705,1.02665,1.02665,362000000.0
2008-03-24 12:05:00,1.02665,1.02665,1.0266,1.0266,474400000.0
2008-03-24 12:06:00,1.0266,1.0269,1.0266,1.0266,179700000.0
2008-03-24 12:07:00,1.0266,1.0266,1.0266,1.0266,174400000.0
2008-03-24 12:08:00,1.0266,1.0266,1.0266,1.0266,172800000.0
2008-03-24 12:09:00,1.0266,1.0266,1.0266,1.0266,175200000.0
2008-03-24 12:10:00,1.0266,1.0266,1.0266,1.0266,174400000.0
2008-03-24 12:11:00,1.0266,1.0266,1.02645,1.02645,666000000.0
2008-03-24 12:12:00,1.02645,1.0265,1.02645,1.02645,2025900000.0
2008-03-24 12:13:00,1.02645,1.02645,1.02645,1.02645,2036000000.0
2008-03-24 12:14:00,1.02645,1.02645,1.02645,1.02645,1918400000.0
2008-03-24 12:15:00,1.02645,1.02645,1.026,1.026,463500000.0
2008-03-24 12:16:00,1.026,1.02605,1.026,1.02605,104300000.0
2008-03-24 12:17:00,1.02605,1.0261,1.02605,1.0261,69900000.0
2008-03-24 12:18:00,1.0261,1.02625,1.0261,1.02625,607200000.0
2008-03-24 12:19:00,1.02625,1.02625,1.02625,1.02625,1927200000.0
2008-03-24 12:20:00,1.02625,1.02625,1.02625,1.02625,1918400000.0
2008-03-24 12:21:00,1.02625,1.02625,1.0259,1.026,182200000.0
2008-03-24 12:22:00,1.026,1.02605,1.026,1.026,114500000.0
2008-03-24 12:23:00,1.026,1.02605,1.026,1.02605,65700000.0
2008-03-24 12:24:00,1.02605,1.02605,1.026,1.026,66900000.0
2008-03-24 12:25:00,1.026,1.0264,1.026,1.02605,80000000.0
2008-03-24 12:26:00,1.02605,1.02625,1.026,1.02625,183500000.0
2008-03-24 12:27:00,1.02625,1.02625,1.02625,1.02625,382500000.0
2008-03-24 12:28:00,1.02625,1.02625,1.02625,1.02625,379100000.0
2008-03-24 12:29:00,1.02625,1.02625,1.0261,1.0261,163900000.0
2008-03-24 12:30:00,1.0261,1.0261,1.02595,1.0261,111600000.0
2008-03-24 12:31:00,1.0261,1.0261,1.02605,1.02605,90200000.0
2008-03-24 12:32:00,1.02605,1.02605,1.02575,1.02575,202700000.0
2008-03-24 12:33:00,1.02575,1.02575,1.02575,1.02575,66600000.0
2008-03-24 12:34:00,1.02575,1.0259,1.02575,1.0259,72700000.0
2008-03-24 12:35:00,1.0259,1.0259,1.02575,1.02575,66000000.0
2008-03-24 12:36:00,1.02575,1.02575,1.0257,1.0257,66600000.0
2008-03-24 12:37:00,1.0257,1.0257,1.0257,1.0257,67500000.0
2008-03-24 12:38:00,1.0257,1.0257,1.0257,1.0257,66600000.0
2008-03-24 12:39:00,1.0257,1.0257,1.0257,1.0257,66900000.0
2008-03-24 12:40:00,1.0257,1.0258,1.02565,1.02565,310300000.0
2008-03-24 12:41:00,1.02565,1.02575,1.02565,1.02575,633200000.0
2008-03-24 12:42:00,1.02575,1.02575,1.0257,1.02575,1567400000.0
2008-03-24 12:43:00,1.02575,1.02575,1.02575,1.02575,1683200000.0
2008-03-24 12:44:00,1.02575,1.02575,1.02575,1.02575,535200000.0
2008-03-24 12:45:00,1.02575,1.02575,1.02575,1.02575,532800000.0
2008-03-24 12:46:00,1.02575,1.02575,1.02575,1.02575,532800000.0
2008-03-24 12:47:00,1.02575,1.02575,1.0257,1.0257,262800000.0
2008-03-24 12:48:00,1.0257,1.02575,1.0257,1.02575,1453200000.0
2008-03-24 12:49:00,1.02575,1.02575,1.02575,1.02575,1971200000.0
2008-03-24 12:50:00,1.02575,1.02575,1.02575,1.02575,2032800000.0
2008-03-24 12:51:00,1.02575,1.02575,1.02575,1.02575,1944800000.0
2008-03-24 12:52:00,1.02575,1.0258,1.02575,1.02575,1952100000.0
2008-03-24 12:53:00,1.02575,1.0258,1.02575,1.02575,1964100000.0
2008-03-24 12:54:00,1.02575,1.0258,1.0257,1.02575,1674500000.0
2008-03-24 12:55:00,1.02575,1.026,1.02575,1.026,727200000.0
2008-03-24 12:56:00,1.026,1.026,1.02595,1.02595,166200000.0
2008-03-24 12:57:00,1.02595,1.02595,1.02595,1.02595,172800000.0
2008-03-24 12:58:00,1.02595,1.02615,1.02595,1.02605,548600000.0
2008-03-24 12:59:00,1.0261,1.0263,1.0261,1.02625,105400000.0
2008-03-24 13:00:00,1.02625,1.0268,1.02625,1.0265,126700000.0
2008-03-24 13:01:00,1.0265,1.0265,1.02625,1.02625,98300000.0
2008-03-24 13:02:00,1.02625,1.02645,1.02625,1.02635,158400000.0
2008-03-24 13:03:00,1.02635,1.02635,1.02635,1.02635,173600000.0
2008-03-24 13:04:00,1.02635,1.02635,1.02635,1.02635,556000000.0
2008-03-24 13:05:00,1.02635,1.0264,1.02635,1.02635,1325500000.0
2008-03-24 13:06:00,1.02635,1.02635,1.02635,1.02635,2014400000.0
2008-03-24 13:07:00,1.02635,1.02635,1.02635,1.02635,1948800000.0
2008-03-24 13:08:00,1.02635,1.02635,1.02635,1.02635,1936000000.0
2008-03-24 13:09:00,1.02635,1.0264,1.02635,1.02635,625200000.0
2008-03-24 13:10:00,1.02635,1.02635,1.02635,1.02635,1953600000.0
2008-03-24 13:11:00,1.02635,1.02635,1.02635,1.02635,1953600000.0
2008-03-24 13:12:00,1.02635,1.02635,1.0262,1.0262,1504100000.0
2008-03-24 13:13:00,1.0262,1.0264,1.0262,1.0264,158000000.0
2008-03-24 13:14:00,1.0264,1.0264,1.02635,1.02635,137100000.0
2008-03-24 13:15:00,1.02635,1.02635,1.02625,1.02625,175200000.0
2008-03-24 13:16:00,1.02625,1.02625,1.0258,1.0258,197500000.0
2008-03-24 13:17:00,1.0258,1.0262,1.0258,1.0262,99800000.0
2008-03-24 13:18:00,1.0262,1.0262,1.0262,1.0262,66300000.0
2008-03-24 13:19:00,1.0262,1.0262,1.026,1.026,82300000.0
2008-03-24 13:20:00,1.026,1.02605,1.026,1.026,188500000.0
2008-03-24 13:21:00,1.026,1.026,1.02595,1.02595,179200000.0
2008-03-24 13:22:00,1.02595,1.02595,1.0259,1.02595,82800000.0
2008-03-24 13:23:00,1.02595,1.02595,1.02575,1.02575,379800000.0
2008-03-24 13:24:00,1.02575,1.02575,1.02575,1.02575,1927200000.0
2008-03-24 13:25:00,1.02575,1.0259,1.02575,1.0259,783200000.0
2008-03-24 13:26:00,1.0259,1.0259,1.0259,1.0259,133800000.0
2008-03-24 13:27:00,1.0259,1.0264,1.0259,1.02605,285200000.0
2008-03-24 13:28:00,1.02605,1.02635,1.026,1.02635,926600000.0
2008-03-24 13:29:00,1.02635,1.02635,1.02635,1.02635,2117600000.0
2008-03-24 13:30:00,1.0265,1.0265,1.0263,1.0265,1539200000.0
2008-03-24 13:31:00,1.02635,1.02635,1.02635,1.02635,1539200000.0
2008-03-24 13:32:00,1.02635,1.02635,1.02635,1.02635,650800000.0
2008-03-24 13:33:00,1.02635,1.02635,1.02635,1.02635,535200000.0
2008-03-24 13:34:00,1.02635,1.02635,1.0263,1.02635,515700000.0
2008-03-24 13:35:00,1.02635,1.02635,1.02635,1.02635,530400000.0
2008-03-24 13:36:00,1.02635,1.02635,1.02605,1.0263,502000000.0
2008-03-24 13:37:00,1.0263,1.02635,1.0263,1.02635,533400000.0
2008-03-24 13:38:00,1.02635,1.02635,1.02635,1.02635,528000000.0
2008-03-24 13:39:00,1.02635,1.02635,1.02635,1.02635,528200000.0
2008-03-24 13:40:00,1.02635,1.02635,1.02635,1.02635,542400000.0
2008-03-24 13:41:00,1.02635,1.02635,1.02635,1.02635,540000000.0
2008-03-24 13:42:00,1.02635,1.02635,1.02635,1.02635,532800000.0
2008-03-24 13:43:00,1.02635,1.02635,1.02555,1.0256,488400000.0
2008-03-24 13:44:00,1.0256,1.02605,1.02555,1.0259,358900000.0
2008-03-24 13:45:00,1.0259,1.0259,1.0257,1.0258,79800000.0
2008-03-24 13:46:00,1.0258,1.0258,1.0254,1.0254,68700000.0
2008-03-24 13:47:00,1.0254,1.0254,1.0248,1.0248,77000000.0
2008-03-24 13:48:00,1.0248,1.02525,1.0248,1.02505,161000000.0
2008-03-24 13:49:00,1.02505,1.0251,1.02495,1.02495,83100000.0
2008-03-24 13:50:00,1.02495,1.0251,1.02495,1.0251,103900000.0
2008-03-24 13:51:00,1.0251,1.0251,1.0251,1.0251,66600000.0
2008-03-24 13:52:00,1.0251,1.0251,1.0251,1.0251,64500000.0
2008-03-24 13:53:00,1.0251,1.0251,1.0251,1.0251,66300000.0
2008-03-24 13:54:00,1.0251,1.0251,1.0251,1.0251,66600000.0
2008-03-24 13:55:00,1.0251,1.0251,1.0251,1.0251,66600000.0
2008-03-24 13:56:00,1.0251,1.0251,1.0251,1.0251,66900000.0
2008-03-24 13:57:00,1.0251,1.0251,1.0249,1.0249,71700000.0
2008-03-24 13:58:00,1.0249,1.025,1.0249,1.025,75600000.0
2008-03-24 13:59:00,1.025,1.02515,1.0248,1.0249,283200000.0
2008-03-24 14:00:00,1.0249,1.0256,1.0249,1.0253,328700000.0
2008-03-24 14:01:00,1.0253,1.0255,1.0253,1.0255,149700000.0
2008-03-24 14:02:00,1.0255,1.0256,1.0255,1.0256,150000000.0
2008-03-24 14:03:00,1.0256,1.0258,1.0256,1.0258,107700000.0
2008-03-24 14:04:00,1.0258,1.0258,1.0257,1.0258,80800000.0
2008-03-24 14:05:00,1.0258,1.0258,1.0257,1.0258,176400000.0
2008-03-24 14:06:00,1.0258,1.0261,1.0258,1.02595,111500000.0
2008-03-24 14:07:00,1.02595,1.02635,1.02595,1.02635,177500000.0
2008-03-24 14:08:00,1.02635,1.0268,1.02635,1.0268,311200000.0
2008-03-24 14:09:00,1.0268,1.0268,1.0265,1.0265,92100000.0
2008-03-24 14:10:00,1.0265,1.0265,1.02645,1.02645,77200000.0
2008-03-24 14:11:00,1.02645,1.02645,1.02645,1.02645,173600000.0
2008-03-24 14:12:00,1.02645,1.0265,1.0263,1.0263,113300000.0
2008-03-24 14:13:00,1.0263,1.0264,1.0263,1.0264,66600000.0
2008-03-24 14:14:00,1.0264,1.0264,1.0263,1.0263,135100000.0
2008-03-24 14:15:00,1.0263,1.0267,1.0263,1.0267,150400000.0
2008-03-24 14:16:00,1.0267,1.0268,1.02665,1.0267,87200000.0
2008-03-24 14:17:00,1.0267,1.0267,1.02665,1.0267,153300000.0
2008-03-24 14:18:00,1.0267,1.0267,1.02665,1.02665,312800000.0
2008-03-24 14:19:00,1.02665,1.0267,1.02665,1.0267,408000000.0
2008-03-24 14:20:00,1.0267,1.02675,1.0262,1.0263,191900000.0
2008-03-24 14:21:00,1.0263,1.0267,1.0263,1.0267,119700000.0
2008-03-24 14:22:00,1.0267,1.0267,1.0265,1.02665,683600000.0
2008-03-24 14:23:00,1.02665,1.02675,1.02665,1.02675,680600000.0
2008-03-24 14:24:00,1.02675,1.0269,1.02675,1.0269,477400000.0
2008-03-24 14:25:00,1.0269,1.02695,1.0265,1.0266,347300000.0
2008-03-24 14:26:00,1.0266,1.02665,1.0265,1.0265,65600000.0
2008-03-24 14:27:00,1.0265,1.0265,1.0262,1.0263,95200000.0
2008-03-24 14:28:00,1.0263,1.0264,1.0263,1.02635,103700000.0
2008-03-24 14:29:00,1.02635,1.0264,1.0263,1.0264,269300000.0
2008-03-24 14:30:00,1.0264,1.0265,1.0264,1.0265,80300000.0
2008-03-24 14:31:00,1.0265,1.02665,1.0264,1.0265,147500000.0
2008-03-24 14:32:00,1.0265,1.0267,1.0265,1.0266,78200000.0
2008-03-24 14:33:00,1.0266,1.0267,1.0266,1.0266,68800000.0
2008-03-24 14:34:00,1.0266,1.0266,1.0265,1.0265,66300000.0
2008-03-24 14:35:00,1.0265,1.0266,1.0265,1.0266,68100000.0
2008-03-24 14:36:00,1.0266,1.0266,1.0264,1.0264,126700000.0
2008-03-24 14:37:00,1.0264,1.0264,1.0263,1.0263,65400000.0
2008-03-24 14:38:00,1.0263,1.0268,1.0263,1.02655,147800000.0
2008-03-24 14:39:00,1.02645,1.0267,1.02645,1.02665,88900000.0
2008-03-24 14:40:00,1.02665,1.0268,1.0266,1.0266,85600000.0
2008-03-24 14:41:00,1.0266,1.0267,1.0265,1.0266,70100000.0
2008-03-24 14:42:00,1.0266,1.02665,1.02645,1.02665,143000000.0
2008-03-24 14:43:00,1.02665,1.02665,1.0266,1.0266,108600000.0
2008-03-24 14:44:00,1.0266,1.02665,1.0265,1.02655,212800000.0
2008-03-24 14:45:00,1.02655,1.02665,1.02655,1.02665,195100000.0
2008-03-24 14:46:00,1.02665,1.02665,1.02655,1.0266,89100000.0
2008-03-24 14:47:00,1.0266,1.02665,1.0263,1.0263,124300000.0
2008-03-24 14:48:00,1.0263,1.0263,1.0262,1.0262,65700000.0
2008-03-24 14:49:00,1.0262,1.0262,1.02565,1.02565,86600000.0
2008-03-24 14:50:00,1.02565,1.0257,1.0254,1.0255,79600000.0
2008-03-24 14:51:00,1.0255,1.0255,1.0245,1.025,213200000.0
2008-03-24 14:52:00,1.025,1.0252,1.0248,1.0251,624800000.0
2008-03-24 14:53:00,1.0251,1.0252,1.0251,1.0252,74100000.0
2008-03-24 14:54:00,1.0252,1.0252,1.02515,1.02515,171800000.0
2008-03-24 14:55:00,1.02515,1.02565,1.02515,1.02565,275100000.0
2008-03-24 14:56:00,1.02565,1.0258,1.02565,1.0258,144500000.0
2008-03-24 14:57:00,1.0258,1.0264,1.0258,1.0264,119900000.0
2008-03-24 14:58:00,1.0264,1.0264,1.0261,1.0263,122300000.0
2008-03-24 14:59:00,1.0263,1.0264,1.02495,1.0254,192700000.0
2008-03-24 15:00:00,1.0254,1.02545,1.0251,1.0252,91800000.0
2008-03-24 15:01:00,1.0252,1.0252,1.02485,1.0249,154000000.0
2008-03-24 15:02:00,1.0249,1.02505,1.0249,1.02505,156600000.0
2008-03-24 15:03:00,1.0251,1.0251,1.0251,1.0251,66600000.0
2008-03-24 15:04:00,1.0251,1.0251,1.0251,1.0251,66000000.0
2008-03-24 15:05:00,1.0251,1.0251,1.0239,1.0242,312600000.0
2008-03-24 15:06:00,1.0242,1.02485,1.0242,1.0248,203300000.0
2008-03-24 15:07:00,1.0248,1.0249,1.0247,1.0248,302000000.0
2008-03-24 15:08:00,1.0248,1.0249,1.0245,1.0245,90700000.0
2008-03-24 15:09:00,1.0245,1.0245,1.0242,1.0242,68400000.0
2008-03-24 15:10:00,1.0242,1.0243,1.0242,1.0243,69900000.0
2008-03-24 15:11:00,1.0243,1.0244,1.0243,1.0243,71700000.0
2008-03-24 15:12:00,1.0243,1.02445,1.0241,1.0242,104300000.0
2008-03-24 15:13:00,1.0242,1.0243,1.0242,1.0243,70200000.0
2008-03-24 15:14:00,1.0243,1.0243,1.024,1.0242,95200000.0
2008-03-24 15:15:00,1.0242,1.025,1.0242,1.0249,126700000.0
2008-03-24 15:16:00,1.0249,1.025,1.0245,1.0245,80300000.0
2008-03-24 15:17:00,1.0245,1.0247,1.0243,1.0247,79800000.0
2008-03-24 15:18:00,1.0247,1.0251,1.0247,1.0251,70600000.0
2008-03-24 15:19:00,1.0251,1.0251,1.0247,1.0247,63900000.0
2008-03-24 15:20:00,1.0247,1.0248,1.0247,1.0247,67400000.0
2008-03-24 15:21:00,1.0247,1.0247,1.02455,1.02455,64800000.0
2008-03-24 15:22:00,1.0246,1.025,1.0245,1.02495,87600000.0
2008-03-24 15:23:00,1.025,1.0252,1.02485,1.0251,165800000.0
2008-03-24 15:24:00,1.0251,1.0252,1.0251,1.0252,1736000000.0
2008-03-24 15:25:00,1.0252,1.0253,1.0252,1.0252,1654300000.0
2008-03-24 15:26:00,1.0252,1.0252,1.025,1.025,1098900000.0
2008-03-24 15:27:00,1.025,1.0252,1.025,1.0252,901000000.0
2008-03-24 15:28:00,1.0252,1.02555,1.0252,1.02535,349300000.0
2008-03-24 15:29:00,1.0255,1.02555,1.0252,1.0254,152800000.0
2008-03-24 15:30:00,1.0254,1.0255,1.0254,1.0254,436600000.0
2008-03-24 15:31:00,1.0254,1.0255,1.0254,1.0254,919300000.0
2008-03-24 15:32:00,1.0254,1.0255,1.0254,1.0254,1220300000.0
2008-03-24 15:33:00,1.0254,1.0255,1.0254,1.0255,1134800000.0
2008-03-24 15:34:00,1.0255,1.02575,1.0254,1.02555,824200000.0
2008-03-24 15:35:00,1.02555,1.0257,1.0252,1.02535,228900000.0
2008-03-24 15:36:00,1.02535,1.0254,1.0252,1.0252,481700000.0
2008-03-24 15:37:00,1.0252,1.0253,1.0246,1.0246,202400000.0
2008-03-24 15:38:00,1.0246,1.0246,1.0235,1.0237,193600000.0
2008-03-24 15:39:00,1.02365,1.0237,1.0231,1.0232,240800000.0
2008-03-24 15:40:00,1.0232,1.0234,1.0231,1.0231,106400000.0
2008-03-24 15:41:00,1.0231,1.0235,1.0231,1.0234,98800000.0
2008-03-24 15:42:00,1.0234,1.02345,1.0232,1.0234,1514500000.0
2008-03-24 15:43:00,1.0234,1.02345,1.0231,1.02345,755000000.0
2008-03-24 15:44:00,1.02345,1.0235,1.02315,1.0235,613000000.0
2008-03-24 15:45:00,1.0235,1.0236,1.0235,1.0236,763800000.0
2008-03-24 15:46:00,1.0236,1.0237,1.0235,1.0236,696300000.0
2008-03-24 15:47:00,1.0236,1.02365,1.0232,1.0233,882400000.0
2008-03-24 15:48:00,1.0234,1.0236,1.0232,1.0236,864100000.0
2008-03-24 15:49:00,1.0236,1.02375,1.0233,1.0235,660700000.0
2008-03-24 15:50:00,1.0235,1.0236,1.02315,1.0232,741100000.0
2008-03-24 15:51:00,1.0232,1.0233,1.0231,1.0233,847300000.0
2008-03-24 15:52:00,1.0233,1.0233,1.0228,1.0228,673200000.0
2008-03-24 15:53:00,1.0228,1.023,1.0228,1.0229,1028500000.0
2008-03-24 15:54:00,1.0229,1.0229,1.0224,1.0225,247800000.0
2008-03-24 15:55:00,1.0225,1.0227,1.0224,1.0227,212400000.0
2008-03-24 15:56:00,1.0227,1.023,1.0227,1.0228,334700000.0
2008-03-24 15:57:00,1.0228,1.023,1.0225,1.023,165300000.0
2008-03-24 15:58:00,1.023,1.023,1.0228,1.0228,255300000.0
2008-03-24 15:59:00,1.0228,1.02325,1.02275,1.02305,1036000000.0
2008-03-24 16:00:00,1.02305,1.0233,1.02305,1.02315,575100000.0
2008-03-24 16:01:00,1.02315,1.02315,1.0225,1.0225,1028100000.0
2008-03-24 16:02:00,1.0225,1.0225,1.02205,1.02215,536000000.0
2008-03-24 16:03:00,1.02215,1.02215,1.02195,1.02205,373500000.0
2008-03-24 16:04:00,1.02205,1.0223,1.02195,1.0222,335700000.0
2008-03-24 16:05:00,1.0222,1.0223,1.0212,1.02125,109500000.0
2008-03-24 16:06:00,1.02125,1.0223,1.02095,1.0222,826800000.0
2008-03-24 16:07:00,1.0222,1.0222,1.021,1.021,934700000.0
2008-03-24 16:08:00,1.021,1.021,1.0206,1.0207,915000000.0
2008-03-24 16:09:00,1.0207,1.0212,1.0207,1.0209,870200000.0
2008-03-24 16:10:00,1.0209,1.0211,1.0208,1.0208,863700000.0
2008-03-24 16:11:00,1.0208,1.021,1.0207,1.0208,831000000.0
2008-03-24 16:12:00,1.0208,1.0209,1.0205,1.0206,625900000.0
2008-03-24 16:13:00,1.0206,1.0206,1.0202,1.0204,144600000.0
2008-03-24 16:14:00,1.0204,1.02065,1.0203,1.0203,159000000.0
2008-03-24 16:15:00,1.0203,1.0206,1.0203,1.0206,86800000.0
2008-03-24 16:16:00,1.0206,1.02065,1.0206,1.0206,73100000.0
2008-03-24 16:17:00,1.0206,1.0208,1.0203,1.0207,87500000.0
2008-03-24 16:18:00,1.0207,1.0207,1.0203,1.0204,115000000.0
2008-03-24 16:19:00,1.0204,1.0204,1.0204,1.0204,61800000.0
2008-03-24 16:20:00,1.0204,1.02055,1.0204,1.0205,453100000.0
2008-03-24 16:21:00,1.0205,1.0207,1.0205,1.0205,76500000.0
2008-03-24 16:22:00,1.0205,1.0205,1.01905,1.01905,139000000.0
2008-03-24 16:23:00,1.01905,1.01905,1.01875,1.01875,524400000.0
2008-03-24 16:24:00,1.01875,1.01905,1.01875,1.019,210200000.0
2008-03-24 16:25:00,1.019,1.019,1.018,1.018,131100000.0
2008-03-24 16:26:00,1.018,1.018,1.01795,1.018,142700000.0
2008-03-24 16:27:00,1.018,1.0183,1.0178,1.0179,172800000.0
2008-03-24 16:28:00,1.0179,1.018,1.01755,1.0178,340700000.0
2008-03-24 16:29:00,1.0178,1.0183,1.01775,1.0182,132000000.0
2008-03-24 16:30:00,1.0182,1.0182,1.0177,1.0177,249800000.0
2008-03-24 16:31:00,1.0177,1.018,1.0177,1.0178,91900000.0
2008-03-24 16:32:00,1.0178,1.0178,1.01765,1.0178,85000000.0
2008-03-24 16:33:00,1.0178,1.01785,1.0176,1.0176,70900000.0
2008-03-24 16:34:00,1.0176,1.0176,1.0174,1.0174,454700000.0
2008-03-24 16:35:00,1.0174,1.0174,1.0167,1.0168,490200000.0
2008-03-24 16:36:00,1.0169,1.0172,1.01665,1.0171,767100000.0
2008-03-24 16:37:00,1.0171,1.0173,1.017,1.017,633700000.0
2008-03-24 16:38:00,1.017,1.0173,1.0169,1.0173,972300000.0
2008-03-24 16:39:00,1.0173,1.0173,1.017,1.017,816600000.0
2008-03-24 16:40:00,1.017,1.017,1.0166,1.0166,546600000.0
2008-03-24 16:41:00,1.0166,1.0166,1.0162,1.0165,875600000.0
2008-03-24 16:42:00,1.0165,1.0165,1.0163,1.0163,899300000.0
2008-03-24 16:43:00,1.0163,1.0166,1.0163,1.0164,963800000.0
2008-03-24 16:44:00,1.0164,1.0168,1.0156,1.0163,799000000.0
2008-03-24 16:45:00,1.0163,1.0169,1.0161,1.0168,1126900000.0
2008-03-24 16:46:00,1.0168,1.0173,1.0168,1.01715,758400000.0
2008-03-24 16:47:00,1.01715,1.0173,1.0171,1.0173,790000000.0
2008-03-24 16:48:00,1.0173,1.0173,1.01725,1.0173,889400000.0
2008-03-24 16:49:00,1.0173,1.0174,1.017,1.017,834800000.0
2008-03-24 16:50:00,1.017,1.017,1.0166,1.0166,885700000.0
2008-03-24 16:51:00,1.0166,1.0168,1.0166,1.0168,843900000.0
2008-03-24 16:52:00,1.0168,1.0174,1.0168,1.0174,1120800000.0
2008-03-24 16:53:00,1.0174,1.0179,1.0174,1.0176,1254500000.0
2008-03-24 16:54:00,1.0176,1.01875,1.0176,1.0186,784300000.0
2008-03-24 16:55:00,1.0186,1.0188,1.0183,1.0183,788200000.0
2008-03-24 16:56:00,1.0183,1.0184,1.0182,1.0183,808100000.0
2008-03-24 16:57:00,1.0183,1.0185,1.0181,1.0183,759900000.0
2008-03-24 16:58:00,1.0183,1.019,1.0183,1.0187,380510632.0
2008-03-24 16:59:00,1.0187,1.0188,1.0181,1.0183,131900000.0
2008-03-24 17:00:00,1.0183,1.0184,1.0182,1.0184,123400000.0
2008-03-24 17:01:00,1.0184,1.01855,1.01825,1.0184,121900000.0
2008-03-24 17:02:00,1.0184,1.0186,1.0183,1.0183,99800000.0
2008-03-24 17:03:00,1.0183,1.0187,1.0183,1.0185,162400000.0
2008-03-24 17:04:00,1.0185,1.0188,1.0185,1.0188,254400000.0
2008-03-24 17:05:00,1.0188,1.0188,1.0186,1.0186,580000000.0
2008-03-24 17:06:00,1.0186,1.0188,1.0186,1.0187,363400000.0
2008-03-24 17:07:00,1.0187,1.01895,1.0186,1.0187,217400000.0
2008-03-24 17:08:00,1.0187,1.0189,1.0186,1.0188,299200000.0
2008-03-24 17:09:00,1.0188,1.01955,1.0188,1.01955,131600000.0
2008-03-24 17:10:00,1.01955,1.02,1.01945,1.02,140800000.0
2008-03-24 17:11:00,1.02,1.0204,1.0198,1.0199,179800000.0
2008-03-24 17:12:00,1.0199,1.0201,1.0198,1.0199,142600000.0
2008-03-24 17:13:00,1.0199,1.0202,1.0199,1.0201,116300000.0
2008-03-24 17:14:00,1.0201,1.0205,1.0201,1.0202,246300000.0
2008-03-24 17:15:00,1.0202,1.0204,1.0199,1.0204,201500000.0
2008-03-24 17:16:00,1.0204,1.0204,1.0202,1.0204,346800000.0
2008-03-24 17:17:00,1.0204,1.02085,1.0204,1.0207,96000000.0
2008-03-24 17:18:00,1.0207,1.0221,1.0207,1.0218,165200000.0
2008-03-24 17:19:00,1.0218,1.022,1.0214,1.02165,144500000.0
2008-03-24 17:20:00,1.02165,1.02165,1.0207,1.0209,522000000.0
2008-03-24 17:21:00,1.0209,1.0209,1.0205,1.0206,48400000.0
2008-03-24 17:22:00,1.0207,1.0208,1.0205,1.0206,301200000.0
2008-03-24 17:23:00,1.0206,1.0208,1.0206,1.0208,51200000.0
2008-03-24 17:24:00,1.0208,1.0208,1.0206,1.0206,124600000.0
2008-03-24 17:25:00,1.0205,1.0207,1.0202,1.0207,186100000.0
2008-03-24 17:26:00,1.0207,1.0207,1.0205,1.0205,171700000.0
2008-03-24 17:27:00,1.0205,1.0205,1.02,1.0204,174100000.0
2008-03-24 17:28:00,1.0204,1.0207,1.0203,1.0206,137700000.0
2008-03-24 17:29:00,1.0206,1.0206,1.0205,1.0205,210300000.0
2008-03-24 17:30:00,1.0205,1.0206,1.02045,1.0206,166300000.0
2008-03-24 17:31:00,1.0206,1.0206,1.02035,1.02035,126900000.0
2008-03-24 17:32:00,1.02035,1.0205,1.0203,1.0204,148000000.0
2008-03-24 17:33:00,1.0204,1.0205,1.0204,1.0205,84900000.0
2008-03-24 17:34:00,1.0205,1.0207,1.0205,1.0206,57800000.0
2008-03-24 17:35:00,1.0206,1.0207,1.02015,1.0203,188000000.0
2008-03-24 17:36:00,1.0203,1.0205,1.0203,1.0205,71900000.0
2008-03-24 17:37:00,1.0205,1.0205,1.0204,1.0205,55300000.0
2008-03-24 17:38:00,1.0205,1.0207,1.0204,1.0204,410800000.0
2008-03-24 17:39:00,1.0204,1.0207,1.0203,1.0203,899600000.0
2008-03-24 17:40:00,1.0203,1.0203,1.0198,1.02025,492100000.0
2008-03-24 17:41:00,1.02025,1.02025,1.0198,1.01995,765000000.0
2008-03-24 17:42:00,1.01995,1.0203,1.0197,1.0203,736000000.0
2008-03-24 17:43:00,1.0202,1.02025,1.0199,1.02,799900000.0
2008-03-24 17:44:00,1.01995,1.02,1.0199,1.02,886400000.0
2008-03-24 17:45:00,1.02,1.02,1.01895,1.0195,431800000.0
2008-03-24 17:46:00,1.0195,1.01965,1.0192,1.0195,696900000.0
2008-03-24 17:47:00,1.0195,1.0197,1.0195,1.0196,1000700000.0
2008-03-24 17:48:00,1.0196,1.02,1.0196,1.0198,997900000.0
2008-03-24 17:49:00,1.0198,1.01985,1.0197,1.0198,1001200000.0
2008-03-24 17:50:00,1.0198,1.0199,1.0197,1.01985,651700000.0
2008-03-24 17:51:00,1.01985,1.01985,1.0197,1.0198,514300000.0
2008-03-24 17:52:00,1.0198,1.01995,1.0198,1.0198,602100000.0
2008-03-24 17:53:00,1.0198,1.0204,1.0198,1.0203,852800000.0
2008-03-24 17:54:00,1.0202,1.0204,1.02,1.0201,854300000.0
2008-03-24 17:55:00,1.0201,1.0201,1.02,1.02,801300000.0
2008-03-24 17:56:00,1.0199,1.0201,1.0198,1.02,827800000.0
2008-03-24 17:57:00,1.02,1.0201,1.0199,1.0199,884700000.0
2008-03-24 17:58:00,1.0199,1.02,1.0198,1.0199,1052600000.0
2008-03-24 17:59:00,1.0199,1.0203,1.0197,1.0203,132200000.0
2008-03-24 18:00:00,1.0203,1.0205,1.0197,1.0197,206000000.0
2008-03-24 18:01:00,1.0197,1.02,1.0197,1.02,53300000.0
2008-03-24 18:02:00,1.02,1.0201,1.0198,1.02,145400000.0
2008-03-24 18:03:00,1.02,1.0202,1.02,1.0201,43200000.0
2008-03-24 18:04:00,1.0201,1.0202,1.0199,1.02,115700000.0
2008-03-24 18:05:00,1.02,1.0203,1.0199,1.0202,98800000.0
2008-03-24 18:06:00,1.0202,1.0202,1.02,1.0201,52600000.0
2008-03-24 18:07:00,1.0201,1.0201,1.0198,1.0198,43100000.0
2008-03-24 18:08:00,1.0198,1.0198,1.0195,1.0198,46800000.0
2008-03-24 18:09:00,1.0198,1.0198,1.0197,1.0197,50100000.0
2008-03-24 18:10:00,1.0197,1.0198,1.0195,1.0198,139400000.0
2008-03-24 18:11:00,1.0198,1.01995,1.0197,1.0199,89800000.0
2008-03-24 18:12:00,1.0199,1.0199,1.0197,1.0197,68500000.0
2008-03-24 18:13:00,1.0197,1.02,1.0197,1.02,163000000.0
2008-03-24 18:14:00,1.02,1.0201,1.0198,1.0201,105300000.0
2008-03-24 18:15:00,1.0201,1.0202,1.02,1.02,729200000.0
2008-03-24 18:16:00,1.02,1.02,1.0198,1.0198,896700000.0
2008-03-24 18:17:00,1.0198,1.02,1.0198,1.02,1147700000.0
2008-03-24 18:18:00,1.02,1.02,1.0199,1.0199,1396500000.0
2008-03-24 18:19:00,1.0199,1.0199,1.0192,1.0193,738300000.0
2008-03-24 18:20:00,1.0193,1.01955,1.0192,1.0192,407300000.0
2008-03-24 18:21:00,1.0192,1.01935,1.0192,1.0193,155600000.0
2008-03-24 18:22:00,1.0193,1.0194,1.0192,1.0194,483800000.0
2008-03-24 18:23:00,1.0194,1.0194,1.0194,1.0194,914300000.0
2008-03-24 18:24:00,1.0194,1.0194,1.0188,1.0188,566900000.0
2008-03-24 18:25:00,1.0188,1.0188,1.0181,1.0185,690900000.0
2008-03-24 18:26:00,1.0185,1.019,1.0185,1.019,759100000.0
2008-03-24 18:27:00,1.019,1.0193,1.019,1.019,888800000.0
2008-03-24 18:28:00,1.019,1.019,1.0189,1.019,901000000.0
2008-03-24 18:29:00,1.019,1.0193,1.0189,1.0191,811400000.0
2008-03-24 18:30:00,1.0191,1.0191,1.019,1.019,552800000.0
2008-03-24 18:31:00,1.019,1.019,1.019,1.019,949000000.0
2008-03-24 18:32:00,1.019,1.01935,1.019,1.01925,654600000.0
2008-03-24 18:33:00,1.01925,1.0193,1.01925,1.01925,521600000.0
2008-03-24 18:34:00,1.01925,1.01925,1.0191,1.0192,704000000.0
2008-03-24 18:35:00,1.0192,1.0192,1.01895,1.019,867000000.0
2008-03-24 18:36:00,1.019,1.0193,1.019,1.0192,838200000.0
2008-03-24 18:37:00,1.0192,1.0192,1.0192,1.0192,918400000.0
2008-03-24 18:38:00,1.0192,1.0192,1.0192,1.0192,907900000.0
2008-03-24 18:39:00,1.0192,1.0192,1.0192,1.0192,890200000.0
2008-03-24 18:40:00,1.0192,1.0192,1.0189,1.0189,850000000.0
2008-03-24 18:41:00,1.0189,1.0189,1.0188,1.0188,916300000.0
2008-03-24 18:42:00,1.0188,1.0188,1.0184,1.0188,853300000.0
2008-03-24 18:43:00,1.0188,1.01895,1.0187,1.01895,699800000.0
2008-03-24 18:44:00,1.01895,1.01895,1.0188,1.0188,660300000.0
2008-03-24 18:45:00,1.0188,1.0188,1.01865,1.0187,886700000.0
2008-03-24 18:46:00,1.0187,1.0187,1.0185,1.0185,1113900000.0
2008-03-24 18:47:00,1.0185,1.0185,1.0185,1.0185,500800000.0
2008-03-24 18:48:00,1.0185,1.0185,1.0182,1.01835,224800000.0
2008-03-24 18:49:00,1.01835,1.0186,1.01835,1.0186,54000000.0
2008-03-24 18:50:00,1.0186,1.0186,1.0184,1.0185,315300000.0
2008-03-24 18:51:00,1.0185,1.0185,1.0183,1.0185,129900000.0
2008-03-24 18:52:00,1.0185,1.0185,1.0184,1.0184,43800000.0
2008-03-24 18:53:00,1.0184,1.0184,1.0183,1.0183,103400000.0
2008-03-24 18:54:00,1.0183,1.0184,1.0183,1.0184,101800000.0
2008-03-24 18:55:00,1.0184,1.0187,1.0184,1.0185,246100000.0
2008-03-24 18:56:00,1.0185,1.0186,1.0184,1.01855,86500000.0
2008-03-24 18:57:00,1.01855,1.0186,1.0185,1.0186,125400000.0
2008-03-24 18:58:00,1.0185,1.0185,1.0182,1.0182,95700000.0
2008-03-24 18:59:00,1.0182,1.0187,1.0181,1.0186,64500000.0
2008-03-24 19:00:00,1.0186,1.0188,1.0185,1.0185,69000000.0
2008-03-24 19:01:00,1.0185,1.0185,1.0185,1.0185,44200000.0
2008-03-24 19:02:00,1.0185,1.0185,1.0184,1.0184,213500000.0
2008-03-24 19:03:00,1.0184,1.0184,1.0183,1.0183,44400000.0
2008-03-24 19:04:00,1.0183,1.0183,1.018,1.0181,66900000.0
2008-03-24 19:05:00,1.0181,1.0181,1.0179,1.018,182400000.0
2008-03-24 19:06:00,1.018,1.018,1.0179,1.018,170400000.0
2008-03-24 19:07:00,1.018,1.0183,1.018,1.0183,44800000.0
2008-03-24 19:08:00,1.0183,1.01835,1.0183,1.0183,48200000.0
2008-03-24 19:09:00,1.0183,1.0184,1.0183,1.0184,47600000.0
2008-03-24 19:10:00,1.0184,1.0184,1.0184,1.0184,44400000.0
2008-03-24 19:11:00,1.0184,1.0185,1.0183,1.0183,44000000.0
2008-03-24 19:12:00,1.0183,1.0183,1.018,1.0181,166800000.0
2008-03-24 19:13:00,1.0181,1.0182,1.0181,1.0182,104300000.0
2008-03-24 19:14:00,1.0182,1.0184,1.0182,1.0182,50800000.0
2008-03-24 19:15:00,1.0182,1.0182,1.0181,1.0181,52200000.0
2008-03-24 19:16:00,1.0181,1.0181,1.0181,1.0181,42600000.0
2008-03-24 19:17:00,1.0181,1.0182,1.0181,1.0182,86900000.0
2008-03-24 19:18:00,1.0182,1.0182,1.0182,1.0182,377400000.0
2008-03-24 19:19:00,1.0182,1.0185,1.0182,1.0185,146200000.0
2008-03-24 19:20:00,1.0185,1.0185,1.0184,1.0184,44400000.0
2008-03-24 19:21:00,1.0184,1.0185,1.0184,1.0185,46700000.0
2008-03-24 19:22:00,1.0185,1.0185,1.0184,1.0184,46200000.0
2008-03-24 19:23:00,1.0184,1.0184,1.0182,1.0182,49600000.0
2008-03-24 19:24:00,1.0182,1.0182,1.018,1.0181,47400000.0
2008-03-24 19:25:00,1.0181,1.0182,1.0181,1.0182,96900000.0
2008-03-24 19:26:00,1.0182,1.0185,1.0182,1.0185,823400000.0
2008-03-24 19:27:00,1.0185,1.0185,1.0184,1.0185,1339000000.0
2008-03-24 19:28:00,1.0185,1.0186,1.0185,1.0186,1824800000.0
2008-03-24 19:29:00,1.0186,1.0186,1.0185,1.0186,1756100000.0
2008-03-24 19:30:00,1.0186,1.0187,1.0186,1.0186,1760300000.0
2008-03-24 19:31:00,1.0186,1.0186,1.01835,1.01835,1502500000.0
2008-03-24 19:32:00,1.01835,1.01835,1.0181,1.0182,837600000.0
2008-03-24 19:33:00,1.0182,1.0182,1.0182,1.0182,906100000.0
2008-03-24 19:34:00,1.0182,1.0183,1.0182,1.0183,902700000.0
2008-03-24 19:35:00,1.0183,1.0184,1.0183,1.0183,887400000.0
2008-03-24 19:36:00,1.0183,1.0185,1.0183,1.0183,43050000.0
2008-03-24 19:37:00,1.0183,1.0185,1.0183,1.0185,44600000.0
2008-03-24 19:38:00,1.0185,1.0185,1.0185,1.0185,44800000.0
2008-03-24 19:39:00,1.0185,1.0185,1.0185,1.0185,43200000.0
2008-03-24 19:40:00,1.0185,1.0185,1.0185,1.0185,77100000.0
2008-03-24 19:41:00,1.0185,1.0187,1.0185,1.0187,60900000.0
2008-03-24 19:42:00,1.0187,1.0189,1.0186,1.0187,70200000.0
2008-03-24 19:43:00,1.0187,1.0187,1.0185,1.0185,42500000.0
2008-03-24 19:44:00,1.0185,1.0185,1.0182,1.0183,48100000.0
2008-03-24 19:45:00,1.0183,1.0183,1.0183,1.0183,44600000.0
2008-03-24 19:46:00,1.0183,1.0183,1.0183,1.0183,45200000.0
2008-03-24 19:47:00,1.0183,1.0185,1.0182,1.0182,50800000.0
2008-03-24 19:48:00,1.0182,1.0182,1.018,1.018,82900000.0
2008-03-24 19:49:00,1.018,1.0181,1.018,1.0181,51600000.0
2008-03-24 19:50:00,1.0181,1.0181,1.018,1.018,55800000.0
2008-03-24 19:51:00,1.018,1.01805,1.0175,1.0175,67800000.0
2008-03-24 19:52:00,1.0175,1.0178,1.0175,1.0175,114500000.0
2008-03-24 19:53:00,1.0175,1.0177,1.0175,1.0176,63500000.0
2008-03-24 19:54:00,1.0176,1.0177,1.0176,1.0176,56000000.0
2008-03-24 19:55:00,1.0176,1.0176,1.0176,1.0176,44200000.0
2008-03-24 19:56:00,1.0176,1.0176,1.0176,1.0176,44200000.0
2008-03-24 19:57:00,1.0176,1.0176,1.0172,1.0173,72000000.0
2008-03-24 19:58:00,1.0173,1.0175,1.0173,1.0175,55400000.0
2008-03-24 19:59:00,1.0175,1.01765,1.0174,1.0174,57600000.0
2008-03-24 20:00:00,1.01745,1.0179,1.01745,1.0178,70000000.0
2008-03-24 20:01:00,1.0178,1.0181,1.0178,1.0179,87200000.0
2008-03-24 20:02:00,1.0179,1.0179,1.0179,1.0179,43800000.0
2008-03-24 20:03:00,1.0179,1.018,1.0179,1.018,45000000.0
2008-03-24 20:04:00,1.018,1.0183,1.018,1.0183,56000000.0
2008-03-24 20:05:00,1.0183,1.0186,1.0183,1.0185,58300000.0
2008-03-24 20:06:00,1.0185,1.01855,1.0185,1.0185,93200000.0
2008-03-24 20:07:00,1.0185,1.0185,1.0185,1.0185,44600000.0
2008-03-24 20:08:00,1.0185,1.0185,1.0184,1.0184,44000000.0
2008-03-24 20:09:00,1.0184,1.0186,1.0184,1.0186,65200000.0
2008-03-24 20:10:00,1.0186,1.0189,1.0186,1.01885,867200000.0
2008-03-24 20:11:00,1.01885,1.01905,1.01875,1.019,1754800000.0
2008-03-24 20:12:00,1.019,1.019,1.019,1.019,398200000.0
2008-03-24 20:13:00,1.019,1.0192,1.019,1.0192,156300000.0
2008-03-24 20:14:00,1.0192,1.0192,1.0192,1.0192,49300000.0
2008-03-24 20:15:00,1.0192,1.0195,1.0192,1.0195,129800000.0
2008-03-24 20:16:00,1.0195,1.0195,1.0194,1.0194,115100000.0
2008-03-24 20:17:00,1.0194,1.0194,1.0194,1.0194,44200000.0
2008-03-24 20:18:00,1.0194,1.0194,1.0192,1.0193,200400000.0
2008-03-24 20:19:00,1.0193,1.0193,1.0193,1.0193,365200000.0
2008-03-24 20:20:00,1.0193,1.01945,1.0193,1.0194,231200000.0
2008-03-24 20:21:00,1.0194,1.0194,1.0193,1.0193,355300000.0
2008-03-24 20:22:00,1.0193,1.0194,1.0193,1.0193,198400000.0
2008-03-24 20:23:00,1.0193,1.0198,1.0193,1.0198,118900000.0
2008-03-24 20:24:00,1.0198,1.01995,1.0196,1.0197,76900000.0
2008-03-24 20:25:00,1.0197,1.02005,1.0196,1.0196,615800000.0
2008-03-24 20:26:00,1.0196,1.0197,1.0194,1.0194,75600000.0
2008-03-24 20:27:00,1.0194,1.0194,1.0193,1.0194,57600000.0
2008-03-24 20:28:00,1.0194,1.0195,1.0194,1.0195,54200000.0
2008-03-24 20:29:00,1.0195,1.0195,1.0195,1.0195,44800000.0
2008-03-24 20:30:00,1.0195,1.0197,1.0195,1.0197,55900000.0
2008-03-24 20:31:00,1.0197,1.0197,1.0194,1.0197,66900000.0
2008-03-24 20:32:00,1.0197,1.0197,1.0197,1.0197,44000000.0
2008-03-24 20:33:00,1.0197,1.0197,1.0197,1.0197,44600000.0
2008-03-24 20:34:00,1.0197,1.0198,1.0197,1.0197,52000000.0
2008-03-24 20:35:00,1.0197,1.0199,1.0197,1.0199,181900000.0
2008-03-24 20:36:00,1.0199,1.02,1.0199,1.0199,50400000.0
2008-03-24 20:37:00,1.0199,1.0203,1.0199,1.0201,92500000.0
2008-03-24 20:38:00,1.0201,1.0203,1.02005,1.02005,216000000.0
2008-03-24 20:39:00,1.02005,1.0203,1.02005,1.02005,320400000.0
2008-03-24 20:40:00,1.02005,1.0201,1.02,1.02005,207600000.0
2008-03-24 20:41:00,1.02005,1.02005,1.02,1.02,77400000.0
2008-03-24 20:42:00,1.02,1.02015,1.02,1.02015,109900000.0
2008-03-24 20:43:00,1.02015,1.0202,1.02015,1.0202,176200000.0
2008-03-24 20:44:00,1.0202,1.0202,1.02,1.02,46600000.0
2008-03-24 20:45:00,1.02,1.02,1.0195,1.0199,91200000.0
2008-03-24 20:46:00,1.0199,1.0199,1.0195,1.01955,82800000.0
2008-03-24 20:47:00,1.01955,1.0196,1.0195,1.0196,182400000.0
2008-03-24 20:48:00,1.0196,1.0197,1.0196,1.0196,44300000.0
2008-03-24 20:49:00,1.0196,1.0197,1.0196,1.0197,45000000.0
2008-03-24 20:50:00,1.0197,1.0197,1.0196,1.0197,49000000.0
2008-03-24 20:51:00,1.0197,1.0197,1.0195,1.0195,50000000.0
2008-03-24 20:52:00,1.0195,1.0196,1.0192,1.0192,45200000.0
2008-03-24 20:53:00,1.0192,1.0194,1.0191,1.0191,54000000.0
2008-03-24 20:54:00,1.0191,1.0192,1.0188,1.0188,91600000.0
2008-03-24 20:55:00,1.0188,1.0189,1.0184,1.0184,249100000.0
2008-03-24 20:56:00,1.0184,1.0185,1.0184,1.0185,45000000.0
2008-03-24 20:57:00,1.0185,1.0193,1.0185,1.0193,95200000.0
2008-03-24 20:58:00,1.0193,1.0193,1.0186,1.0187,63000000.0
2008-03-24 20:59:00,1.0187,1.0188,1.01815,1.0183,92900000.0
2008-03-24 21:00:00,1.0183,1.0183,1.0178,1.01785,342199999.0
2008-03-24 21:01:00,1.018,1.018,1.0177,1.018,115600000.0
2008-03-24 21:02:00,1.018,1.018,1.0176,1.0176,46400000.0
2008-03-24 21:03:00,1.0176,1.0176,1.0171,1.0171,45000000.0
2008-03-24 21:04:00,1.0171,1.0173,1.017,1.0173,61400000.0
2008-03-24 21:05:00,1.0173,1.0175,1.0172,1.0175,79900000.0
2008-03-24 21:06:00,1.0175,1.0175,1.0172,1.0173,58100000.0
2008-03-24 21:07:00,1.0173,1.0176,1.0172,1.0175,77300000.0
2008-03-24 21:08:00,1.0175,1.0175,1.0173,1.0175,85500000.0
2008-03-24 21:09:00,1.0175,1.0175,1.0175,1.0175,44800000.0
2008-03-24 21:10:00,1.0175,1.0175,1.0175,1.0175,45000000.0
2008-03-24 21:11:00,1.0175,1.0175,1.0175,1.0175,44600000.0
2008-03-24 21:12:00,1.0175,1.018,1.0175,1.018,91000000.0
2008-03-24 21:13:00,1.018,1.0182,1.0178,1.0182,72000000.0
2008-03-24 21:14:00,1.0182,1.0182,1.0179,1.0179,88600000.0
2008-03-24 21:15:00,1.0179,1.018,1.0179,1.018,114400000.0
2008-03-24 21:16:00,1.018,1.0181,1.0173,1.0174,63200000.0
2008-03-24 21:17:00,1.0174,1.0178,1.0172,1.0176,161600000.0
2008-03-24 21:18:00,1.01765,1.0178,1.0175,1.0175,85800000.0
2008-03-24 21:19:00,1.0175,1.01755,1.0174,1.0175,146400000.0
2008-03-24 21:20:00,1.0175,1.0177,1.0174,1.0177,136700000.0
2008-03-24 21:21:00,1.0177,1.018,1.0175,1.0175,101800000.0
2008-03-24 21:22:00,1.0175,1.0176,1.0175,1.0175,82900000.0
2008-03-24 21:23:00,1.0175,1.01755,1.0173,1.0173,95100000.0
2008-03-24 21:24:00,1.0173,1.0175,1.0172,1.01725,67500000.0
2008-03-24 21:25:00,1.01725,1.01725,1.01725,1.01725,111500000.0
2008-03-24 21:26:00,1.01725,1.01735,1.0172,1.01725,73600000.0
2008-03-24 21:27:00,1.01725,1.01755,1.01725,1.01755,77000000.0
2008-03-24 21:28:00,1.01755,1.01755,1.0175,1.0175,60800000.0
2008-03-24 21:29:00,1.0175,1.01755,1.0173,1.0173,49100000.0
2008-03-24 21:30:00,1.0173,1.0173,1.0173,1.0173,44800000.0
2008-03-24 21:31:00,1.0173,1.0173,1.0173,1.0173,44800000.0
2008-03-24 21:32:00,1.0173,1.0173,1.0173,1.0173,44800000.0
2008-03-24 21:33:00,1.0173,1.01735,1.0173,1.01735,56600000.0
2008-03-24 21:34:00,1.0175,1.0175,1.0173,1.0173,44600000.0
2008-03-24 21:35:00,1.0173,1.0173,1.0172,1.0172,44200000.0
2008-03-24 21:36:00,1.0172,1.0172,1.0172,1.0172,44200000.0
2008-03-24 21:37:00,1.0172,1.0172,1.0172,1.0172,45000000.0
2008-03-24 21:38:00,1.0172,1.0172,1.0172,1.0172,42400000.0
2008-03-24 21:39:00,1.0172,1.0175,1.0172,1.0175,76400000.0
2008-03-24 21:40:00,1.0175,1.0177,1.0175,1.01755,111000000.0
2008-03-24 21:41:00,1.01755,1.01765,1.01755,1.01765,1218500000.0
2008-03-24 21:42:00,1.01765,1.01765,1.0176,1.01765,939300000.0
2008-03-24 21:43:00,1.01765,1.01795,1.01765,1.01795,826000000.0
2008-03-24 21:44:00,1.01795,1.0181,1.0179,1.018,349000000.0
2008-03-24 21:45:00,1.018,1.0181,1.018,1.0181,255600000.0
2008-03-24 21:46:00,1.0181,1.0181,1.018,1.018,190100000.0
2008-03-24 21:47:00,1.018,1.0181,1.0177,1.0179,64100000.0
2008-03-24 21:48:00,1.0179,1.018,1.0179,1.018,59200000.0
2008-03-24 21:49:00,1.018,1.018,1.0177,1.0178,57000000.0
2008-03-24 21:50:00,1.0178,1.01795,1.0178,1.01795,395000000.0
2008-03-24 21:51:00,1.01795,1.01795,1.01795,1.01795,888000000.0
2008-03-24 21:52:00,1.01795,1.01795,1.0179,1.0179,645400000.0
2008-03-24 21:53:00,1.0179,1.0179,1.0179,1.0179,69600000.0
2008-03-24 21:54:00,1.0179,1.0179,1.0179,1.0179,45200000.0
2008-03-24 21:55:00,1.0179,1.0179,1.0179,1.0179,45000000.0
2008-03-24 21:56:00,1.0179,1.0182,1.0179,1.0181,97900000.0
2008-03-24 21:57:00,1.0181,1.0181,1.0181,1.0181,202500000.0
2008-03-24 21:58:00,1.0181,1.01815,1.0178,1.0178,110200000.0
2008-03-24 21:59:00,1.0178,1.0178,1.0175,1.0177,109800000.0
2008-03-24 22:00:00,1.0177,1.01805,1.01755,1.01755,84100000.0
2008-03-24 22:01:00,1.01755,1.01755,1.01755,1.01755,44200000.0
2008-03-24 22:02:00,1.01755,1.0178,1.01755,1.0177,72100000.0
2008-03-24 22:03:00,1.0177,1.0177,1.0177,1.0177,44600000.0
2008-03-24 22:04:00,1.0177,1.0178,1.0177,1.0177,52800000.0
2008-03-24 22:05:00,1.0177,1.0177,1.0177,1.0177,45000000.0
2008-03-24 22:06:00,1.0177,1.0177,1.0175,1.0177,49400000.0
2008-03-24 22:07:00,1.0177,1.01795,1.0177,1.01795,1053800000.0
2008-03-24 22:08:00,1.01795,1.01795,1.0177,1.0177,357700000.0
2008-03-24 22:09:00,1.0177,1.0178,1.0177,1.0177,49300000.0
2008-03-24 22:10:00,1.0177,1.0178,1.0177,1.0178,44400000.0
2008-03-24 22:11:00,1.0178,1.01785,1.0177,1.0177,69600000.0
2008-03-24 22:12:00,1.0177,1.01775,1.0177,1.0177,64200000.0
2008-03-24 22:13:00,1.0177,1.0177,1.0177,1.0177,43800000.0
2008-03-24 22:14:00,1.0177,1.0177,1.0176,1.0176,44000000.0
2008-03-24 22:15:00,1.0176,1.0178,1.0176,1.0178,78100000.0
2008-03-24 22:16:00,1.0178,1.0178,1.01755,1.0177,48700000.0
2008-03-24 22:17:00,1.0176,1.0176,1.01755,1.0176,87500000.0
2008-03-24 22:18:00,1.0176,1.0176,1.0175,1.0175,45400000.0
2008-03-24 22:19:00,1.0175,1.0175,1.0172,1.0175,88400000.0
2008-03-24 22:20:00,1.0175,1.0178,1.0175,1.0177,46000000.0
2008-03-24 22:21:00,1.0177,1.0177,1.0177,1.0177,44600000.0
2008-03-24 22:22:00,1.0177,1.018,1.0177,1.018,45200000.0
2008-03-24 22:23:00,1.018,1.0182,1.0175,1.0177,160900000.0
2008-03-24 22:24:00,1.0177,1.0177,1.0172,1.0172,231000000.0
2008-03-24 22:25:00,1.0172,1.0173,1.0171,1.0172,44600000.0
2008-03-24 22:26:00,1.0172,1.0175,1.0172,1.0172,78200000.0
2008-03-24 22:27:00,1.0172,1.0172,1.0171,1.0171,52100000.0
2008-03-24 22:28:00,1.0171,1.0172,1.0171,1.0171,47400000.0
2008-03-24 22:29:00,1.0171,1.0171,1.01675,1.0168,148500000.0
2008-03-24 22:30:00,1.0168,1.0169,1.0168,1.0168,67600000.0
2008-03-24 22:31:00,1.0168,1.01705,1.0168,1.0169,87600000.0
2008-03-24 22:32:00,1.0169,1.017,1.0169,1.017,72400000.0
2008-03-24 22:33:00,1.017,1.0172,1.017,1.0172,76000000.0
2008-03-24 22:34:00,1.0172,1.0172,1.017,1.0171,47000000.0
2008-03-24 22:35:00,1.0171,1.0172,1.0171,1.01715,44400000.0
2008-03-24 22:36:00,1.01715,1.01725,1.01715,1.01725,22800000.0
2008-03-24 22:37:00,1.01725,1.01725,1.01725,1.01725,11100000.0
2008-03-24 22:38:00,1.01725,1.01725,1.01725,1.01725,11100000.0
2008-03-24 22:39:00,1.01725,1.01725,1.01695,1.01695,36300000.0
2008-03-24 22:40:00,1.01695,1.01695,1.0168,1.0168,63300000.0
2008-03-24 22:41:00,1.0168,1.01695,1.0168,1.01685,119800000.0
2008-03-24 22:42:00,1.01685,1.01695,1.01685,1.01695,198600000.0
2008-03-24 22:43:00,1.01695,1.01695,1.01695,1.01695,198900000.0
2008-03-24 22:44:00,1.01695,1.01695,1.01695,1.01695,199700000.0
2008-03-24 22:45:00,1.01695,1.01695,1.01695,1.01695,197100000.0
2008-03-24 22:46:00,1.01695,1.0171,1.01695,1.0171,116300000.0
2008-03-24 22:47:00,1.0171,1.01725,1.0171,1.0171,44800000.0
2008-03-24 22:48:00,1.0171,1.0171,1.0171,1.0171,44600000.0
2008-03-24 22:49:00,1.0171,1.01725,1.0171,1.0171,45200000.0
2008-03-24 22:50:00,1.0171,1.0171,1.0171,1.0171,361000000.0
2008-03-24 22:51:00,1.0171,1.0172,1.017,1.017,81900000.0
2008-03-24 22:52:00,1.017,1.017,1.0169,1.0169,46800000.0
2008-03-24 22:53:00,1.0169,1.0169,1.0169,1.0169,45600000.0
2008-03-24 22:54:00,1.0169,1.0169,1.01675,1.01675,31900000.0
2008-03-24 22:55:00,1.01675,1.0168,1.01675,1.0168,31500000.0
2008-03-24 22:56:00,1.0168,1.0168,1.0168,1.0168,42800000.0
2008-03-24 22:57:00,1.0168,1.0168,1.0168,1.0168,45000000.0
2008-03-24 22:58:00,1.0168,1.0168,1.0168,1.0168,44600000.0
2008-03-24 22:59:00,1.0168,1.017,1.01675,1.017,908200000.0
2008-03-24 23:00:00,1.017,1.0172,1.0168,1.0169,1725100000.0
2008-03-24 23:01:00,1.0169,1.0175,1.0169,1.0175,1756000000.0
2008-03-24 23:02:00,1.0175,1.0175,1.0175,1.0175,1385400000.0
2008-03-24 23:03:00,1.0175,1.0175,1.0174,1.0174,112000000.0
2008-03-24 23:04:00,1.0174,1.0174,1.0174,1.0174,981000000.0
2008-03-24 23:05:00,1.0174,1.0174,1.0172,1.0172,1069700000.0
2008-03-24 23:06:00,1.0172,1.0173,1.0172,1.0173,709400000.0
2008-03-24 23:07:00,1.0173,1.0175,1.0173,1.0173,528000000.0
2008-03-24 23:08:00,1.0173,1.0173,1.0171,1.0172,793000000.0
2008-03-24 23:09:00,1.0172,1.0172,1.0172,1.0172,1832000000.0
2008-03-24 23:10:00,1.0172,1.01735,1.0172,1.01725,1235800000.0
2008-03-24 23:11:00,1.01725,1.01735,1.01725,1.01735,82800000.0
2008-03-24 23:12:00,1.01735,1.01735,1.0173,1.0173,959000000.0
2008-03-24 23:14:00,1.0173,1.0175,1.0173,1.0175,308100000.0
2008-03-24 23:15:00,1.0175,1.0175,1.0175,1.0175,22100000.0
2008-03-24 23:16:00,1.0175,1.0175,1.01725,1.01725,127700000.0
2008-03-24 23:17:00,1.01725,1.0173,1.01725,1.0173,1314100000.0
2008-03-24 23:18:00,1.0173,1.01735,1.0173,1.01735,1147500000.0
2008-03-24 23:19:00,1.01735,1.01735,1.0173,1.0173,1015800000.0
2008-03-24 23:20:00,1.0175,1.0175,1.0174,1.0174,1945400000.0
2008-03-24 23:21:00,1.0173,1.0173,1.01705,1.0171,1945400000.0
2008-03-24 23:22:00,1.0174,1.0174,1.0174,1.0174,2126400000.0
2008-03-24 23:25:00,1.0171,1.0171,1.0171,1.0171,2126400000.0
2008-03-24 23:26:00,1.0171,1.0171,1.0171,1.0171,2104800000.0
2008-03-24 23:27:00,1.0171,1.0171,1.0171,1.0171,354400000.0
2008-03-24 23:28:00,1.0171,1.0171,1.0171,1.0171,272400000.0
2008-03-24 23:29:00,1.0171,1.0171,1.0171,1.0171,271200000.0
2008-03-24 23:30:00,1.0171,1.0171,1.0171,1.0171,274800000.0
2008-03-24 23:31:00,1.0171,1.0171,1.017,1.017,270000000.0
2008-03-24 23:32:00,1.017,1.017,1.017,1.017,270000000.0
2008-03-24 23:33:00,1.017,1.017,1.0169,1.0169,326200000.0
2008-03-24 23:34:00,1.0169,1.0169,1.0165,1.0166,978700000.0
2008-03-24 23:35:00,1.0166,1.01665,1.01655,1.01665,577100000.0
2008-03-24 23:36:00,1.01665,1.01665,1.01655,1.0166,618000000.0
2008-03-24 23:37:00,1.0166,1.0166,1.01655,1.01655,503600000.0
2008-03-24 23:38:00,1.01655,1.01675,1.01655,1.01675,487200000.0
2008-03-24 23:39:00,1.01675,1.0169,1.01675,1.01675,400800000.0
2008-03-24 23:40:00,1.01675,1.01675,1.01675,1.01675,350400000.0
2008-03-24 23:41:00,1.01675,1.01695,1.01655,1.01695,354500000.0
2008-03-24 23:42:00,1.01695,1.017,1.01685,1.017,321200000.0
2008-03-24 23:43:00,1.017,1.017,1.0168,1.01685,219700000.0
2008-03-24 23:44:00,1.01685,1.01685,1.01685,1.01685,67800000.0
2008-03-24 23:45:00,1.01665,1.0167,1.01655,1.0166,1524800000.0
2008-03-24 23:46:00,1.0166,1.0166,1.0166,1.0166,2079200000.0
2008-03-24 23:47:00,1.0166,1.0166,1.0166,1.0166,2051600000.0
2008-03-24 23:48:00,1.0166,1.0166,1.0166,1.0166,2051600000.0
2008-03-24 23:49:00,1.0166,1.0167,1.0166,1.0166,2088500000.0
2008-03-24 23:50:00,1.0166,1.0166,1.0166,1.0166,2097600000.0
2008-03-24 23:51:00,1.0166,1.0166,1.0166,1.0166,2060800000.0
2008-03-24 23:52:00,1.0166,1.0166,1.0166,1.0166,2042400000.0
2008-03-24 23:53:00,1.0166,1.0166,1.0166,1.0166,2060800000.0
2008-03-24 23:54:00,1.0166,1.0166,1.0166,1.0166,2070000000.0
2008-03-24 23:55:00,1.0166,1.0166,1.01655,1.01655,1764800000.0
2008-03-24 23:56:00,1.01655,1.0166,1.01655,1.0166,600200000.0
2008-03-24 23:57:00,1.0166,1.0166,1.0166,1.0166,2033200000.0
2008-03-24 23:58:00,1.0166,1.0168,1.0166,1.0168,985600000.0
2008-03-24 23:59:00,1.0168,1.0169,1.0166,1.0169,690400000.0
2008-03-25 00:00:00,1.0169,1.0169,1.01655,1.0169,115100000.0
2008-03-25 00:01:00,1.0169,1.0169,1.0169,1.0169,108000000.0
2008-03-25 00:02:00,1.0169,1.01695,1.0169,1.01695,158200000.0
2008-03-25 00:03:00,1.01695,1.01725,1.0169,1.01725,391500000.0
2008-03-25 00:04:00,1.01725,1.0173,1.01725,1.0173,74300000.0
2008-03-25 00:05:00,1.0173,1.0175,1.01725,1.0175,70700000.0
2008-03-25 00:06:00,1.0175,1.0175,1.01725,1.01725,170200000.0
2008-03-25 00:07:00,1.01725,1.01725,1.01725,1.01725,217600000.0
2008-03-25 00:08:00,1.01725,1.0174,1.01725,1.0174,634000000.0
2008-03-25 00:09:00,1.0174,1.0177,1.0173,1.0174,1479200000.0
2008-03-25 00:10:00,1.0174,1.0181,1.0174,1.0175,1444000000.0
2008-03-25 00:11:00,1.0175,1.0175,1.0174,1.0174,1748000000.0
2008-03-25 00:12:00,1.0174,1.0175,1.01725,1.0173,1044200000.0
2008-03-25 00:13:00,1.019,1.0191,1.019,1.0191,1424000000.0
2008-03-25 00:14:00,1.0192,1.0192,1.0191,1.0192,1424000000.0
2008-03-25 00:15:00,1.0173,1.0174,1.0173,1.0174,1424000000.0
2008-03-25 00:16:00,1.0174,1.0174,1.0173,1.0173,1442400000.0
2008-03-25 00:17:00,1.019,1.019,1.019,1.019,224300000.0
2008-03-25 00:18:00,1.0173,1.0175,1.0173,1.0174,224300000.0
2008-03-25 00:19:00,1.0174,1.0178,1.0174,1.0178,38900000.0
2008-03-25 00:20:00,1.0178,1.0178,1.0178,1.0178,49200000.0
2008-03-25 00:21:00,1.0178,1.0178,1.0174,1.0174,246400000.0
2008-03-25 00:22:00,1.0174,1.0174,1.0173,1.0173,2120400000.0
2008-03-25 00:23:00,1.0185,1.0187,1.0184,1.0187,228700000.0
2008-03-25 00:24:00,1.0186,1.0186,1.0186,1.0186,228700000.0
2008-03-25 00:25:00,1.0173,1.0177,1.0173,1.0177,228700000.0
2008-03-25 00:26:00,1.0177,1.0177,1.0173,1.0173,1459900000.0
2008-03-25 00:27:00,1.0185,1.0186,1.0185,1.0186,845500000.0
2008-03-25 00:28:00,1.0187,1.0187,1.0186,1.0186,845500000.0
2008-03-25 00:29:00,1.0185,1.0185,1.0185,1.0185,845500000.0
2008-03-25 00:30:00,1.0173,1.0173,1.01725,1.0173,845500000.0
2008-03-25 00:31:00,1.0173,1.0175,1.0173,1.0175,387700000.0
2008-03-25 00:32:00,1.0175,1.0175,1.0174,1.0174,51000000.0
2008-03-25 00:33:00,1.0174,1.0174,1.0174,1.0174,90000000.0
2008-03-25 00:34:00,1.0174,1.0174,1.0174,1.0174,102300000.0
2008-03-25 00:35:00,1.0174,1.0175,1.0174,1.0175,78800000.0
2008-03-25 00:36:00,1.0175,1.0175,1.0173,1.01745,221000000.0
2008-03-25 00:37:00,1.01745,1.01745,1.01745,1.01745,356000000.0
2008-03-25 00:38:00,1.01745,1.01745,1.01745,1.01745,356000000.0
2008-03-25 00:39:00,1.01745,1.01755,1.01745,1.01755,258700000.0
2008-03-25 00:40:00,1.01755,1.01755,1.01755,1.01755,172800000.0
2008-03-25 00:41:00,1.01755,1.01755,1.01755,1.01755,177600000.0
2008-03-25 00:42:00,1.01755,1.0176,1.01745,1.01745,173900000.0
2008-03-25 00:43:00,1.01745,1.0175,1.01745,1.0175,896500000.0
2008-03-25 00:44:00,1.0175,1.0175,1.0175,1.0175,902800000.0
2008-03-25 00:45:00,1.0175,1.0176,1.0175,1.01755,634600000.0
2008-03-25 00:46:00,1.01755,1.0176,1.01755,1.0176,171000000.0
2008-03-25 00:47:00,1.0176,1.0178,1.0176,1.0178,85100000.0
2008-03-25 00:48:00,1.0178,1.0178,1.0178,1.0178,43600000.0
2008-03-25 00:49:00,1.0178,1.0179,1.0178,1.0178,882600000.0
2008-03-25 00:50:00,1.0178,1.018,1.0178,1.018,376600000.0
2008-03-25 00:51:00,1.018,1.0181,1.018,1.0181,122000000.0
2008-03-25 00:52:00,1.0181,1.0182,1.0181,1.0182,53900000.0
2008-03-25 00:53:00,1.0182,1.0185,1.0181,1.0185,163400000.0
2008-03-25 00:54:00,1.0185,1.0187,1.0185,1.0187,100400000.0
2008-03-25 00:55:00,1.0187,1.0191,1.0185,1.0185,134300000.0
2008-03-25 00:56:00,1.0185,1.0186,1.0185,1.0186,592100000.0
2008-03-25 00:57:00,1.0186,1.019,1.0186,1.019,757300000.0
2008-03-25 00:58:00,1.019,1.019,1.019,1.019,133800000.0
2008-03-25 00:59:00,1.019,1.0191,1.019,1.019,224000000.0
2008-03-25 01:00:00,1.019,1.0191,1.019,1.0191,232000000.0
2008-03-25 01:01:00,1.0191,1.0191,1.0191,1.0191,117400000.0
2008-03-25 01:02:00,1.0191,1.0191,1.0191,1.0191,369800000.0
2008-03-25 01:03:00,1.0191,1.0191,1.0191,1.0191,362300000.0
2008-03-25 01:04:00,1.0191,1.0191,1.019,1.0191,308300000.0
2008-03-25 01:05:00,1.0191,1.0194,1.0191,1.0191,135100000.0
2008-03-25 01:06:00,1.0191,1.0193,1.019,1.0192,81900000.0
2008-03-25 01:07:00,1.0192,1.0194,1.0189,1.0191,242300000.0
2008-03-25 01:08:00,1.0191,1.0191,1.0191,1.0191,62800000.0
2008-03-25 01:09:00,1.0191,1.0191,1.0191,1.0191,130700000.0
2008-03-25 01:10:00,1.0191,1.0191,1.0191,1.0191,148800000.0
2008-03-25 01:11:00,1.0191,1.0191,1.0191,1.0191,143000000.0
2008-03-25 01:12:00,1.0191,1.0191,1.0191,1.0191,148200000.0
2008-03-25 01:13:00,1.0191,1.0192,1.0191,1.0192,199000000.0
2008-03-25 01:14:00,1.01915,1.0193,1.0191,1.0193,857800000.0
2008-03-25 01:15:00,1.0193,1.0193,1.0191,1.0191,380800000.0
2008-03-25 01:16:00,1.0191,1.0191,1.0191,1.0191,22500000.0
2008-03-25 01:17:00,1.0191,1.0191,1.01895,1.019,65900000.0
2008-03-25 01:18:00,1.01895,1.019,1.01875,1.01875,384800000.0
2008-03-25 01:19:00,1.01875,1.01875,1.01855,1.01855,341400000.0
2008-03-25 01:20:00,1.01855,1.01855,1.0173,1.0184,990600000.0
2008-03-25 01:21:00,1.0184,1.0186,1.0183,1.0186,2101400000.0
2008-03-25 01:22:00,1.0186,1.019,1.0183,1.0183,912400000.0
2008-03-25 01:23:00,1.0183,1.01885,1.0183,1.0185,139300000.0
2008-03-25 01:24:00,1.0185,1.01865,1.0183,1.0184,1807800000.0
2008-03-25 01:25:00,1.0184,1.01875,1.0183,1.0184,1812000000.0
2008-03-25 01:26:00,1.0184,1.01875,1.0184,1.0184,1779300000.0
2008-03-25 01:27:00,1.0184,1.0184,1.0183,1.0183,1789800000.0
2008-03-25 01:28:00,1.0183,1.01845,1.0183,1.0183,1778400000.0
2008-03-25 01:29:00,1.0175,1.0177,1.0175,1.0176,943300000.0
2008-03-25 01:30:00,1.0175,1.0175,1.0175,1.0175,943300000.0
2008-03-25 01:31:00,1.0183,1.0183,1.0183,1.0183,943300000.0
2008-03-25 01:32:00,1.0183,1.0186,1.0173,1.0178,216900000.0
2008-03-25 01:33:00,1.0178,1.018,1.0178,1.018,161200000.0
2008-03-25 01:34:00,1.018,1.0182,1.018,1.0182,258000000.0
2008-03-25 01:35:00,1.0182,1.0184,1.0182,1.0183,103400000.0
2008-03-25 01:36:00,1.0183,1.0184,1.0183,1.0184,62900000.0
2008-03-25 01:37:00,1.0184,1.0185,1.0184,1.0184,85100000.0
2008-03-25 01:38:00,1.0184,1.0186,1.0184,1.0186,119700000.0
2008-03-25 01:39:00,1.0186,1.0188,1.0186,1.0188,142300000.0
2008-03-25 01:40:00,1.0188,1.0188,1.0188,1.0188,178400000.0
2008-03-25 01:41:00,1.0188,1.0188,1.0188,1.0188,178500000.0
2008-03-25 01:42:00,1.0188,1.0188,1.0188,1.0188,120000000.0
2008-03-25 01:43:00,1.0188,1.0191,1.0188,1.019,101000000.0
2008-03-25 01:44:00,1.019,1.019,1.019,1.019,65400000.0
2008-03-25 01:45:00,1.019,1.019,1.019,1.019,66300000.0
2008-03-25 01:46:00,1.019,1.019,1.0188,1.0189,127100000.0
2008-03-25 01:47:00,1.0189,1.0189,1.0188,1.0188,537000000.0
2008-03-25 01:48:00,1.0188,1.0188,1.0188,1.0188,521400000.0
2008-03-25 01:49:00,1.0188,1.0188,1.0188,1.0188,109000000.0
2008-03-25 01:50:00,1.0188,1.0188,1.0188,1.0188,110200000.0
2008-03-25 01:51:00,1.0188,1.0188,1.0188,1.0188,198700000.0
2008-03-25 01:52:00,1.0188,1.019,1.0188,1.019,270900000.0
2008-03-25 01:53:00,1.019,1.019,1.0186,1.0186,558300000.0
2008-03-25 01:54:00,1.0186,1.0187,1.0186,1.0186,280700000.0
2008-03-25 01:55:00,1.0186,1.0186,1.0186,1.0186,221000000.0
2008-03-25 01:56:00,1.0186,1.0189,1.0186,1.0189,59800000.0
2008-03-25 01:57:00,1.0189,1.0189,1.0189,1.0189,21800000.0
2008-03-25 01:58:00,1.0189,1.0189,1.0187,1.0187,104800000.0
2008-03-25 01:59:00,1.0187,1.0187,1.0187,1.0187,224000000.0
2008-03-25 02:00:00,1.0187,1.0188,1.0186,1.0187,422200000.0
2008-03-25 02:01:00,1.0187,1.0187,1.01825,1.0184,192800000.0
2008-03-25 02:02:00,1.0184,1.0184,1.0179,1.0179,573300000.0
2008-03-25 02:03:00,1.0179,1.0179,1.0178,1.0178,932800000.0
2008-03-25 02:04:00,1.0178,1.0178,1.0178,1.0178,950300000.0
2008-03-25 02:05:00,1.0178,1.0178,1.0178,1.0178,1137100000.0
2008-03-25 02:06:00,1.0178,1.0181,1.0176,1.018,583500000.0
2008-03-25 02:07:00,1.018,1.0184,1.018,1.018,77900000.0
2008-03-25 02:08:00,1.018,1.0181,1.018,1.0181,103800000.0
2008-03-25 02:09:00,1.0181,1.0182,1.0181,1.0181,111500000.0
2008-03-25 02:10:00,1.0181,1.0181,1.0181,1.0181,99000000.0
2008-03-25 02:11:00,1.0181,1.0181,1.0181,1.0181,121100000.0
2008-03-25 02:12:00,1.0181,1.0181,1.0181,1.0181,106100000.0
2008-03-25 02:13:00,1.0181,1.0181,1.018,1.018,68700000.0
2008-03-25 02:14:00,1.018,1.018,1.018,1.018,1173800000.0
2008-03-25 02:15:00,1.018,1.0182,1.018,1.0182,516900000.0
2008-03-25 02:16:00,1.0182,1.0184,1.0182,1.0182,101800000.0
2008-03-25 02:17:00,1.0182,1.0184,1.0182,1.0184,129600000.0
2008-03-25 02:18:00,1.0184,1.0184,1.0183,1.0183,272000000.0
2008-03-25 02:19:00,1.0183,1.0183,1.0182,1.0183,91800000.0
2008-03-25 02:20:00,1.0183,1.0183,1.0182,1.0183,127600000.0
2008-03-25 02:21:00,1.0183,1.0183,1.018,1.018,180500000.0
2008-03-25 02:22:00,1.018,1.018,1.0177,1.0178,402300000.0
2008-03-25 02:23:00,1.0178,1.0178,1.0178,1.0178,618800000.0
2008-03-25 02:24:00,1.0178,1.0178,1.0176,1.0177,282000000.0
2008-03-25 02:25:00,1.0177,1.0181,1.0177,1.0177,188500000.0
2008-03-25 02:26:00,1.0177,1.0179,1.01745,1.0179,222000000.0
2008-03-25 02:27:00,1.018,1.018,1.0174,1.0174,123400000.0
2008-03-25 02:28:00,1.0174,1.0174,1.0174,1.0174,266400000.0
2008-03-25 02:29:00,1.0174,1.0178,1.0174,1.0178,184000000.0
2008-03-25 02:30:00,1.0178,1.0178,1.0176,1.0177,406100000.0
2008-03-25 02:31:00,1.0177,1.0177,1.0176,1.0176,156600000.0
2008-03-25 02:32:00,1.0176,1.0176,1.0176,1.0176,162300000.0
2008-03-25 02:33:00,1.0176,1.0176,1.0176,1.0176,762400000.0
2008-03-25 02:34:00,1.0186,1.0187,1.0183,1.0183,893900000.0
2008-03-25 02:35:00,1.0176,1.0179,1.0176,1.0179,893900000.0
2008-03-25 02:36:00,1.0179,1.0179,1.0179,1.0179,646700000.0
2008-03-25 02:37:00,1.0179,1.0181,1.0179,1.0179,369300000.0
2008-03-25 02:38:00,1.0179,1.0179,1.0179,1.0179,631800000.0
2008-03-25 02:39:00,1.0179,1.018,1.0179,1.01795,409800000.0
2008-03-25 02:40:00,1.0179,1.0186,1.0179,1.0186,144600000.0
2008-03-25 02:41:00,1.0186,1.0186,1.0179,1.018,1409900000.0
2008-03-25 02:42:00,1.018,1.0183,1.018,1.0183,1541500000.0
2008-03-25 02:43:00,1.0183,1.0183,1.0183,1.0183,135000000.0
2008-03-25 02:44:00,1.0183,1.0183,1.018,1.0183,232200000.0
2008-03-25 02:45:00,1.0183,1.0183,1.0183,1.0183,44400000.0
2008-03-25 02:46:00,1.0183,1.0184,1.0183,1.0184,61700000.0
2008-03-25 02:47:00,1.0184,1.0184,1.0184,1.0184,66900000.0
2008-03-25 02:48:00,1.0184,1.0184,1.018,1.0184,101200000.0
2008-03-25 02:49:00,1.0184,1.0184,1.0184,1.0184,44800000.0
2008-03-25 02:50:00,1.0184,1.0184,1.018,1.018,2102700000.0
2008-03-25 02:51:00,1.018,1.0186,1.018,1.0182,824400000.0
2008-03-25 02:52:00,1.0182,1.0182,1.0182,1.0182,289900000.0
2008-03-25 02:53:00,1.0182,1.0183,1.0182,1.0183,72900000.0
2008-03-25 02:54:00,1.0183,1.0184,1.0178,1.018,90500000.0
2008-03-25 02:55:00,1.018,1.018,1.0179,1.018,1135300000.0
2008-03-25 02:56:00,1.018,1.018,1.018,1.018,1608600000.0
2008-03-25 02:57:00,1.018,1.018,1.018,1.018,44200000.0
2008-03-25 02:58:00,1.018,1.018,1.018,1.018,44800000.0
2008-03-25 02:59:00,1.018,1.018,1.0178,1.0178,763500000.0
2008-03-25 03:00:00,1.0178,1.0179,1.0178,1.01785,654100000.0
2008-03-25 03:01:00,1.01785,1.0179,1.01785,1.0179,328400000.0
2008-03-25 03:02:00,1.0179,1.0179,1.0179,1.0179,623500000.0
2008-03-25 03:03:00,1.0179,1.0179,1.0179,1.0179,683100000.0
2008-03-25 03:04:00,1.0179,1.0179,1.0179,1.0179,678400000.0
2008-03-25 03:05:00,1.0179,1.0182,1.0179,1.0182,546200000.0
2008-03-25 03:06:00,1.0182,1.0182,1.0179,1.0179,147000000.0
2008-03-25 03:07:00,1.0179,1.018,1.0179,1.018,510300000.0
2008-03-25 03:08:00,1.018,1.018,1.018,1.018,638000000.0
2008-03-25 03:09:00,1.018,1.018,1.018,1.018,629300000.0
2008-03-25 03:10:00,1.018,1.018,1.018,1.018,635100000.0
2008-03-25 03:11:00,1.018,1.018,1.018,1.018,580900000.0
2008-03-25 03:12:00,1.018,1.018,1.018,1.018,111500000.0
2008-03-25 03:13:00,1.018,1.0182,1.018,1.0182,1264200000.0
2008-03-25 03:14:00,1.0182,1.0182,1.0182,1.0182,585700000.0
2008-03-25 03:15:00,1.0182,1.0184,1.0182,1.0184,548700000.0
2008-03-25 03:16:00,1.0184,1.0185,1.0184,1.0185,301200000.0
2008-03-25 03:17:00,1.0185,1.0186,1.0185,1.0186,50800000.0
2008-03-25 03:18:00,1.0186,1.019,1.0186,1.019,746400000.0
2008-03-25 03:19:00,1.019,1.019,1.019,1.019,1105600000.0
2008-03-25 03:20:00,1.019,1.019,1.019,1.019,981000000.0
2008-03-25 03:21:00,1.019,1.019,1.019,1.019,724100000.0
2008-03-25 03:22:00,1.019,1.0191,1.019,1.0191,748600000.0
2008-03-25 03:23:00,1.0191,1.0191,1.019,1.019,183000000.0
2008-03-25 03:24:00,1.019,1.019,1.0189,1.0189,235900000.0
2008-03-25 03:25:00,1.0189,1.0189,1.0186,1.0186,281100000.0
2008-03-25 03:26:00,1.0186,1.0186,1.0185,1.0185,398900000.0
2008-03-25 03:27:00,1.0185,1.0185,1.0174,1.0185,474400000.0
2008-03-25 03:28:00,1.0185,1.0185,1.0172,1.0175,905600000.0
2008-03-25 03:29:00,1.0175,1.0176,1.0175,1.0176,2109100000.0
2008-03-25 03:30:00,1.0176,1.0178,1.0176,1.0178,1511300000.0
2008-03-25 03:31:00,1.0178,1.019,1.0178,1.0187,749700000.0
2008-03-25 03:32:00,1.0187,1.0187,1.0187,1.0187,389100000.0
2008-03-25 03:33:00,1.0187,1.0187,1.0187,1.0187,110500000.0
2008-03-25 03:34:00,1.0187,1.0187,1.0184,1.0184,436400000.0
2008-03-25 03:35:00,1.0184,1.0184,1.0184,1.0184,364600000.0
2008-03-25 03:36:00,1.0184,1.0184,1.0184,1.0184,109000000.0
2008-03-25 03:37:00,1.0184,1.0184,1.0184,1.0184,110000000.0
2008-03-25 03:38:00,1.0184,1.0184,1.0184,1.0184,111000000.0
2008-03-25 03:39:00,1.0184,1.0184,1.0184,1.0184,253300000.0
2008-03-25 03:40:00,1.0184,1.0189,1.0184,1.0189,1022900000.0
2008-03-25 03:41:00,1.0189,1.0189,1.018,1.018,185800000.0
2008-03-25 03:42:00,1.018,1.0187,1.018,1.0187,628400000.0
2008-03-25 03:43:00,1.0187,1.0187,1.0185,1.0185,489300000.0
2008-03-25 03:44:00,1.0185,1.0186,1.0185,1.0185,443300000.0
2008-03-25 03:45:00,1.0185,1.0185,1.0185,1.0185,114500000.0
2008-03-25 03:46:00,1.0185,1.0185,1.018,1.018,539600000.0
2008-03-25 03:47:00,1.018,1.0184,1.018,1.0184,868400000.0
2008-03-25 03:48:00,1.0184,1.0184,1.0178,1.0178,125100000.0
2008-03-25 03:49:00,1.0178,1.0178,1.0178,1.0178,777600000.0
2008-03-25 03:50:00,1.0178,1.0178,1.0178,1.0178,817200000.0
2008-03-25 03:51:00,1.0178,1.0178,1.0178,1.0178,806400000.0
2008-03-25 03:52:00,1.0178,1.018,1.0178,1.0178,479000000.0
2008-03-25 03:53:00,1.0161,1.0161,1.0158,1.0158,1190100000.0
2008-03-25 03:54:00,1.0175,1.0175,1.0175,1.0175,1190100000.0
2008-03-25 03:55:00,1.0175,1.0179,1.0175,1.0177,820900000.0
2008-03-25 03:56:00,1.0177,1.0179,1.0177,1.0179,1462100000.0
2008-03-25 03:57:00,1.0179,1.018,1.0179,1.018,1982700000.0
2008-03-25 03:58:00,1.018,1.0182,1.0179,1.018,1149700000.0
2008-03-25 03:59:00,1.018,1.018,1.0177,1.0177,210400000.0
2008-03-25 04:00:00,1.0177,1.0177,1.0177,1.0177,21000000.0
2008-03-25 04:01:00,1.0177,1.0177,1.0177,1.0177,78700000.0
2008-03-25 04:02:00,1.0177,1.0177,1.01725,1.01725,357700000.0
2008-03-25 04:03:00,1.01725,1.01725,1.01725,1.01725,518400000.0
2008-03-25 04:04:00,1.01725,1.01725,1.01725,1.01725,525600000.0
2008-03-25 04:05:00,1.01725,1.0174,1.01705,1.01705,253000000.0
2008-03-25 04:06:00,1.01705,1.01735,1.01705,1.01725,113800000.0
2008-03-25 04:07:00,1.01725,1.0174,1.01725,1.01735,157400000.0
2008-03-25 04:08:00,1.01735,1.0174,1.01725,1.0174,131200000.0
2008-03-25 04:09:00,1.0174,1.0174,1.01725,1.01725,146600000.0
2008-03-25 04:10:00,1.01725,1.01735,1.01705,1.01705,132400000.0
2008-03-25 04:11:00,1.01705,1.01715,1.01705,1.01715,106400000.0
2008-03-25 04:12:00,1.01715,1.01715,1.01705,1.01705,128300000.0
2008-03-25 04:13:00,1.01705,1.01705,1.01695,1.01695,514200000.0
2008-03-25 04:14:00,1.01695,1.01695,1.01685,1.01695,714900000.0
2008-03-25 04:15:00,1.01695,1.017,1.01695,1.017,564400000.0
2008-03-25 04:16:00,1.017,1.01705,1.017,1.017,162600000.0
2008-03-25 04:17:00,1.017,1.0172,1.017,1.01715,277400000.0
2008-03-25 04:18:00,1.01715,1.01745,1.01715,1.01725,328600000.0
2008-03-25 04:19:00,1.01725,1.01735,1.01695,1.017,130000000.0
2008-03-25 04:20:00,1.017,1.01735,1.017,1.01725,80100000.0
2008-03-25 04:21:00,1.01725,1.01725,1.017,1.017,141200000.0
2008-03-25 04:22:00,1.017,1.017,1.017,1.017,172000000.0
2008-03-25 04:23:00,1.017,1.017,1.01695,1.01695,406800000.0
2008-03-25 04:24:00,1.01695,1.01695,1.01605,1.0161,310600000.0
2008-03-25 04:25:00,1.01605,1.0161,1.01595,1.0161,131100000.0
2008-03-25 04:26:00,1.0161,1.0162,1.0161,1.0161,94900000.0
2008-03-25 04:27:00,1.0161,1.0162,1.0161,1.0162,43400000.0
2008-03-25 04:28:00,1.0162,1.01635,1.0162,1.0163,45000000.0
2008-03-25 04:29:00,1.0163,1.0163,1.01625,1.01625,62900000.0
2008-03-25 04:30:00,1.01625,1.01625,1.0159,1.0159,76600000.0
2008-03-25 04:31:00,1.0159,1.016,1.0159,1.016,102100000.0
2008-03-25 04:32:00,1.016,1.016,1.016,1.016,101100000.0
2008-03-25 04:33:00,1.016,1.016,1.016,1.016,42200000.0
2008-03-25 04:34:00,1.016,1.0163,1.016,1.0162,55900000.0
2008-03-25 04:35:00,1.0162,1.0162,1.0161,1.0161,83100000.0
2008-03-25 04:36:00,1.0161,1.01625,1.0161,1.0161,85400000.0
2008-03-25 04:37:00,1.0161,1.0162,1.0161,1.0161,135300000.0
2008-03-25 04:38:00,1.0161,1.0161,1.0161,1.0161,43600000.0
2008-03-25 04:39:00,1.0161,1.0161,1.0161,1.0161,43800000.0
2008-03-25 04:40:00,1.0161,1.01625,1.0161,1.01625,165500000.0
2008-03-25 04:41:00,1.01625,1.01625,1.01615,1.01615,117300000.0
2008-03-25 04:42:00,1.01615,1.0162,1.01615,1.01615,86100000.0
2008-03-25 04:43:00,1.01615,1.01615,1.01605,1.01605,81200000.0
2008-03-25 04:44:00,1.01605,1.01605,1.01595,1.01595,115000000.0
2008-03-25 04:45:00,1.01595,1.01605,1.01585,1.01585,140000000.0
2008-03-25 04:46:00,1.01585,1.01595,1.01585,1.0159,181200000.0
2008-03-25 04:47:00,1.0159,1.0159,1.01585,1.01585,648000000.0
2008-03-25 04:48:00,1.01585,1.0159,1.01585,1.0159,144000000.0
2008-03-25 04:49:00,1.0159,1.0159,1.0159,1.0159,44400000.0
2008-03-25 04:50:00,1.0159,1.016,1.0159,1.0159,69400000.0
2008-03-25 04:51:00,1.0159,1.0159,1.0159,1.0159,109000000.0
2008-03-25 04:52:00,1.0159,1.0159,1.0159,1.0159,110000000.0
2008-03-25 04:53:00,1.0159,1.0159,1.0158,1.0159,100600000.0
2008-03-25 04:54:00,1.0159,1.0159,1.0156,1.0156,44400000.0
2008-03-25 04:55:00,1.0156,1.0156,1.0155,1.0155,43400000.0
2008-03-25 04:56:00,1.0155,1.0156,1.01535,1.01535,572100000.0
2008-03-25 04:57:00,1.01535,1.01535,1.01525,1.01525,593100000.0
2008-03-25 04:58:00,1.01525,1.01535,1.01525,1.01525,804500000.0
2008-03-25 04:59:00,1.01525,1.0155,1.01525,1.0154,593000000.0
2008-03-25 05:00:00,1.0154,1.0157,1.0154,1.0156,134700000.0
2008-03-25 05:01:00,1.0156,1.0157,1.01555,1.01555,54300000.0
2008-03-25 05:02:00,1.01555,1.01555,1.01555,1.01555,44000000.0
2008-03-25 05:03:00,1.01555,1.01555,1.01555,1.01555,44000000.0
2008-03-25 05:04:00,1.01555,1.01565,1.01555,1.01565,82200000.0
2008-03-25 05:05:00,1.01565,1.01575,1.01565,1.01565,92200000.0
2008-03-25 05:06:00,1.01565,1.01565,1.01565,1.01565,74700000.0
2008-03-25 05:07:00,1.01565,1.01575,1.01555,1.01575,85200000.0
2008-03-25 05:08:00,1.01575,1.01575,1.01575,1.01575,84400000.0
2008-03-25 05:09:00,1.01575,1.01575,1.01575,1.01575,100800000.0
2008-03-25 05:10:00,1.01575,1.01585,1.0157,1.01585,121800000.0
2008-03-25 05:11:00,1.01585,1.01585,1.01585,1.01585,137400000.0
2008-03-25 05:12:00,1.01585,1.01585,1.01585,1.01585,218100000.0
2008-03-25 05:13:00,1.01585,1.01585,1.01585,1.01585,137900000.0
2008-03-25 05:14:00,1.01585,1.01585,1.01585,1.01585,130200000.0
2008-03-25 05:15:00,1.01585,1.01595,1.01585,1.01595,713400000.0
2008-03-25 05:16:00,1.0159,1.0159,1.0157,1.0157,183800000.0
2008-03-25 05:17:00,1.0157,1.0157,1.0157,1.0157,213600000.0
2008-03-25 05:18:00,1.0157,1.0157,1.01565,1.01565,684800000.0
2008-03-25 05:19:00,1.01565,1.01575,1.01565,1.01575,952100000.0
2008-03-25 05:20:00,1.01575,1.01595,1.01575,1.01595,579600000.0
2008-03-25 05:21:00,1.01595,1.01595,1.01595,1.01595,344000000.0
2008-03-25 05:22:00,1.01595,1.01645,1.01595,1.0161,380000000.0
2008-03-25 05:23:00,1.0161,1.01615,1.016,1.016,168300000.0
2008-03-25 05:24:00,1.016,1.0162,1.016,1.0162,141800000.0
2008-03-25 05:25:00,1.0162,1.0162,1.0162,1.0162,43600000.0
2008-03-25 05:26:00,1.0162,1.0162,1.0162,1.0162,44000000.0
2008-03-25 05:27:00,1.0162,1.0162,1.0162,1.0162,44200000.0
2008-03-25 05:28:00,1.0162,1.0166,1.0162,1.0165,52900000.0
2008-03-25 05:29:00,1.0165,1.01655,1.0165,1.01655,91700000.0
2008-03-25 05:30:00,1.01655,1.01665,1.01635,1.01635,111000000.0
2008-03-25 05:31:00,1.01635,1.01635,1.01635,1.01635,154700000.0
2008-03-25 05:32:00,1.01635,1.01635,1.01625,1.01625,137900000.0
2008-03-25 05:33:00,1.01625,1.01625,1.01625,1.01625,113800000.0
2008-03-25 05:34:00,1.01625,1.01635,1.016,1.01635,89000000.0
2008-03-25 05:35:00,1.01635,1.01635,1.01625,1.01635,98800000.0
2008-03-25 05:36:00,1.01635,1.01635,1.01635,1.01635,44200000.0
2008-03-25 05:37:00,1.01635,1.01635,1.01595,1.01595,111000000.0
2008-03-25 05:38:00,1.01595,1.01605,1.01595,1.01605,44800000.0
2008-03-25 05:39:00,1.01605,1.01605,1.01605,1.01605,44800000.0
2008-03-25 05:40:00,1.01605,1.01605,1.0157,1.0157,44600000.0
2008-03-25 05:41:00,1.0157,1.0157,1.0157,1.0157,194400000.0
2008-03-25 05:42:00,1.0157,1.0157,1.0157,1.0157,201600000.0
2008-03-25 05:43:00,1.0157,1.0157,1.0157,1.0157,198000000.0
2008-03-25 05:44:00,1.0157,1.0157,1.0157,1.0157,197100000.0
2008-03-25 05:45:00,1.0157,1.0157,1.0157,1.0157,199800000.0
2008-03-25 05:46:00,1.0157,1.0157,1.01565,1.01565,1857400000.0
2008-03-25 05:47:00,1.0165,1.0165,1.0165,1.0165,1244600000.0
2008-03-25 05:48:00,1.01565,1.01595,1.01565,1.01595,1244600000.0
2008-03-25 05:49:00,1.01595,1.01595,1.01595,1.01595,109500000.0
2008-03-25 05:50:00,1.01595,1.01595,1.01595,1.01595,100200000.0
2008-03-25 05:51:00,1.01595,1.01625,1.0157,1.01615,99600000.0
2008-03-25 05:52:00,1.01615,1.01615,1.01615,1.01615,108500000.0
2008-03-25 05:53:00,1.01615,1.01615,1.016,1.016,51800000.0
2008-03-25 05:54:00,1.016,1.016,1.016,1.016,43600000.0
2008-03-25 05:55:00,1.016,1.016,1.016,1.016,43800000.0
2008-03-25 05:56:00,1.016,1.016,1.01595,1.01595,66300000.0
2008-03-25 05:57:00,1.01595,1.01595,1.01595,1.01595,106000000.0
2008-03-25 05:58:00,1.01595,1.01595,1.01585,1.01585,80200000.0
2008-03-25 05:59:00,1.01585,1.01595,1.0157,1.01595,65700000.0
2008-03-25 06:00:00,1.01595,1.01595,1.01595,1.01595,111800000.0
2008-03-25 06:01:00,1.01595,1.01595,1.01595,1.01595,113900000.0
2008-03-25 06:02:00,1.01595,1.0162,1.0158,1.0158,135300000.0
2008-03-25 06:03:00,1.0158,1.0158,1.0158,1.0158,43000000.0
2008-03-25 06:04:00,1.0158,1.0158,1.0158,1.0158,43400000.0
2008-03-25 06:05:00,1.0158,1.0158,1.0158,1.0158,44200000.0
2008-03-25 06:06:00,1.0158,1.01585,1.0158,1.01585,44400000.0
2008-03-25 06:07:00,1.01585,1.01585,1.01585,1.01585,43800000.0
2008-03-25 06:08:00,1.01585,1.01585,1.0158,1.0158,44000000.0
2008-03-25 06:09:00,1.0158,1.0158,1.0158,1.0158,43800000.0
2008-03-25 06:10:00,1.0158,1.0158,1.0158,1.0158,43800000.0
2008-03-25 06:11:00,1.0158,1.0159,1.01575,1.0159,208100000.0
2008-03-25 06:12:00,1.0159,1.0163,1.0159,1.0163,76700000.0
2008-03-25 06:13:00,1.0163,1.0164,1.01605,1.01615,43600000.0
2008-03-25 06:14:00,1.01615,1.0165,1.01615,1.0165,43400000.0
2008-03-25 06:15:00,1.0165,1.0166,1.01645,1.01645,64000000.0
2008-03-25 06:16:00,1.01645,1.01645,1.01645,1.01645,108000000.0
2008-03-25 06:17:00,1.01645,1.01655,1.01645,1.01655,75000000.0
2008-03-25 06:18:00,1.01655,1.01665,1.0164,1.0165,63100000.0
2008-03-25 06:19:00,1.0165,1.0165,1.0162,1.0162,44000000.0
2008-03-25 06:20:00,1.0162,1.0163,1.0162,1.0163,203000000.0
2008-03-25 06:21:00,1.0163,1.0163,1.0163,1.0163,43600000.0
2008-03-25 06:22:00,1.0163,1.0163,1.016,1.016,91300000.0
2008-03-25 06:23:00,1.016,1.0161,1.016,1.0161,50700000.0
2008-03-25 06:24:00,1.0161,1.0161,1.016,1.016,84200000.0
2008-03-25 06:25:00,1.016,1.016,1.016,1.016,186400000.0
2008-03-25 06:26:00,1.016,1.0161,1.016,1.0161,165100000.0
2008-03-25 06:27:00,1.0161,1.0161,1.0161,1.0161,44000000.0
2008-03-25 06:28:00,1.0161,1.0161,1.0161,1.0161,43800000.0
2008-03-25 06:29:00,1.0161,1.0161,1.0161,1.0161,43000000.0
2008-03-25 06:30:00,1.0161,1.0161,1.0161,1.0161,43600000.0
2008-03-25 06:31:00,1.0161,1.0161,1.0161,1.0161,44200000.0
2008-03-25 06:32:00,1.0161,1.0161,1.016,1.0161,46600000.0
2008-03-25 06:33:00,1.0161,1.0161,1.0161,1.0161,43800000.0
2008-03-25 06:34:00,1.0161,1.0162,1.0161,1.0162,45400000.0
2008-03-25 06:35:00,1.0162,1.0163,1.01615,1.01615,43400000.0
2008-03-25 06:36:00,1.01615,1.01615,1.01615,1.01615,43800000.0
2008-03-25 06:37:00,1.01615,1.01615,1.01615,1.01615,44000000.0
2008-03-25 06:38:00,1.01615,1.0162,1.01615,1.0162,45400000.0
2008-03-25 06:39:00,1.0162,1.0162,1.0162,1.0162,44600000.0
2008-03-25 06:40:00,1.0162,1.01645,1.0162,1.01645,60400000.0
2008-03-25 06:41:00,1.0164,1.0167,1.01555,1.01555,63300000.0
2008-03-25 06:42:00,1.01555,1.016,1.01555,1.016,71400000.0
2008-03-25 06:43:00,1.016,1.0165,1.016,1.0165,47000000.0
2008-03-25 06:44:00,1.0165,1.0165,1.016,1.016,47000000.0
2008-03-25 06:45:00,1.016,1.016,1.016,1.016,44600000.0
2008-03-25 06:46:00,1.016,1.0165,1.016,1.0165,46400000.0
2008-03-25 06:47:00,1.0165,1.0165,1.0165,1.0165,44200000.0
2008-03-25 06:48:00,1.0165,1.0165,1.0165,1.0165,41600000.0
2008-03-25 06:49:00,1.0165,1.0165,1.0165,1.0165,44200000.0
2008-03-25 06:50:00,1.0165,1.0165,1.0165,1.0165,44000000.0
2008-03-25 06:51:00,1.0165,1.0165,1.01645,1.01645,57200000.0
2008-03-25 06:52:00,1.01645,1.01645,1.01645,1.01645,268900000.0
2008-03-25 06:53:00,1.01645,1.01645,1.01635,1.01645,256300000.0
2008-03-25 06:54:00,1.01645,1.01645,1.01595,1.01595,592100000.0
2008-03-25 06:56:00,1.01595,1.01595,1.01595,1.01595,991200000.0
2008-03-25 06:57:00,1.01595,1.01595,1.01595,1.01595,954000000.0
2008-03-25 06:58:00,1.01595,1.01595,1.01595,1.01595,998800000.0
2008-03-25 06:59:00,1.01595,1.01595,1.0154,1.0154,108400000.0
2008-03-25 07:00:00,1.0154,1.0154,1.01535,1.01535,736800000.0
2008-03-25 07:01:00,1.0154,1.0157,1.0154,1.0156,984400000.0
2008-03-25 07:02:00,1.0155,1.0156,1.0155,1.0156,984400000.0
2008-03-25 07:07:00,1.0157,1.0157,1.0157,1.0157,984400000.0
2008-03-25 07:08:00,1.01535,1.01545,1.01535,1.01545,984400000.0
2008-03-25 07:09:00,1.01545,1.01545,1.01545,1.01545,535200000.0
2008-03-25 07:10:00,1.01545,1.01545,1.01545,1.01545,525600000.0
2008-03-25 07:11:00,1.01545,1.01545,1.01545,1.01545,523200000.0
2008-03-25 07:12:00,1.01545,1.01595,1.01545,1.01595,713200000.0
2008-03-25 07:13:00,1.01595,1.01595,1.01595,1.01595,2027600000.0
2008-03-25 07:14:00,1.01595,1.01605,1.01595,1.01595,1659500000.0
2008-03-25 07:15:00,1.01595,1.01595,1.01595,1.01595,2024000000.0
2008-03-25 07:16:00,1.01595,1.01595,1.01595,1.01595,2014800000.0
2008-03-25 07:17:00,1.01595,1.01595,1.01595,1.01595,2005600000.0
2008-03-25 07:18:00,1.01595,1.01595,1.01595,1.01595,2014800000.0
2008-03-25 07:19:00,1.01595,1.01595,1.01595,1.01595,1046800000.0
2008-03-25 07:20:00,1.01595,1.01595,1.0154,1.01595,130100000.0
2008-03-25 07:21:00,1.01595,1.01595,1.01595,1.01595,104500000.0
2008-03-25 07:22:00,1.01595,1.01595,1.01535,1.01535,1575000000.0
2008-03-25 07:23:00,1.0155,1.0155,1.0155,1.0155,1153800000.0
2008-03-25 07:24:00,1.01535,1.01565,1.01535,1.0154,1153800000.0
2008-03-25 07:25:00,1.0154,1.0154,1.0154,1.0154,110500000.0
2008-03-25 07:26:00,1.0154,1.01555,1.0154,1.01555,98900000.0
2008-03-25 07:27:00,1.01555,1.01555,1.01555,1.01555,88000000.0
2008-03-25 07:28:00,1.01555,1.01555,1.01555,1.01555,89200000.0
2008-03-25 07:29:00,1.01555,1.01585,1.01555,1.01585,96900000.0
2008-03-25 07:30:00,1.01585,1.01585,1.01585,1.01585,153300000.0
2008-03-25 07:31:00,1.01585,1.01595,1.01585,1.01595,123600000.0
2008-03-25 07:32:00,1.01595,1.01595,1.01595,1.01595,106500000.0
2008-03-25 07:33:00,1.01595,1.01595,1.01595,1.01595,109500000.0
2008-03-25 07:34:00,1.01595,1.01595,1.01545,1.01545,1580400000.0
2008-03-25 07:35:00,1.0145,1.0145,1.0141,1.0141,1374000000.0
2008-03-25 07:36:00,1.0143,1.0143,1.0141,1.0143,1374000000.0
2008-03-25 07:38:00,1.0141,1.0145,1.0141,1.0143,1374000000.0
2008-03-25 07:39:00,1.01535,1.01535,1.01525,1.01525,1374000000.0
2008-03-25 07:40:00,1.01525,1.01535,1.01525,1.01535,1377700000.0
2008-03-25 07:41:00,1.01535,1.01535,1.01525,1.0153,500100000.0
2008-03-25 07:42:00,1.0153,1.0153,1.01515,1.01515,800500000.0
2008-03-25 07:43:00,1.01515,1.0152,1.0151,1.0151,370300000.0
2008-03-25 07:44:00,1.0151,1.0151,1.0151,1.0151,109500000.0
2008-03-25 07:45:00,1.0151,1.0151,1.01505,1.0151,1293900000.0
2008-03-25 07:46:00,1.0151,1.0151,1.0151,1.0151,44600000.0
2008-03-25 07:47:00,1.0151,1.0152,1.01505,1.01505,121700000.0
2008-03-25 07:48:00,1.01505,1.01525,1.01505,1.01525,114000000.0
2008-03-25 07:49:00,1.01525,1.01525,1.0152,1.0152,44400000.0
2008-03-25 07:50:00,1.0152,1.0152,1.0152,1.0152,44000000.0
2008-03-25 07:51:00,1.0152,1.01525,1.0152,1.01525,84800000.0
2008-03-25 07:52:00,1.01525,1.01525,1.01525,1.01525,88800000.0
2008-03-25 07:53:00,1.01525,1.0153,1.0152,1.0152,53800000.0
2008-03-25 07:54:00,1.0152,1.0153,1.0152,1.0152,44200000.0
2008-03-25 07:55:00,1.0152,1.0152,1.0152,1.0152,43400000.0
2008-03-25 07:56:00,1.0152,1.0152,1.0152,1.0152,43800000.0
2008-03-25 07:57:00,1.0152,1.01525,1.0152,1.01525,66200000.0
2008-03-25 07:58:00,1.01525,1.01525,1.0152,1.01525,55100000.0
2008-03-25 07:59:00,1.01525,1.01525,1.0152,1.0152,59700000.0
2008-03-25 08:00:00,1.0152,1.01525,1.0152,1.01525,47200000.0
2008-03-25 08:01:00,1.01525,1.0156,1.01525,1.0156,91600000.0
2008-03-25 08:02:00,1.0156,1.0156,1.01555,1.0156,49100000.0
2008-03-25 08:03:00,1.0156,1.0156,1.01555,1.01555,47400000.0
2008-03-25 08:04:00,1.01555,1.0156,1.01555,1.0156,49500000.0
2008-03-25 08:05:00,1.0156,1.0156,1.0156,1.0156,44200000.0
2008-03-25 08:06:00,1.0156,1.0156,1.01545,1.01545,397400000.0
2008-03-25 08:07:00,1.01545,1.01555,1.01545,1.01555,1931600000.0
2008-03-25 08:08:00,1.01555,1.01565,1.01545,1.01565,260900000.0
2008-03-25 08:09:00,1.0131,1.0132,1.0131,1.0131,1036600000.0
2008-03-25 08:11:00,1.013,1.0132,1.013,1.0131,1036600000.0
2008-03-25 08:13:00,1.0132,1.0133,1.0131,1.0132,1036600000.0
2008-03-25 08:14:00,1.01565,1.01565,1.01555,1.01555,1036600000.0
2008-03-25 08:15:00,1.01555,1.01555,1.01555,1.01555,121000000.0
2008-03-25 08:16:00,1.01555,1.01565,1.01555,1.01555,131800000.0
2008-03-25 08:17:00,1.01555,1.0156,1.01555,1.01555,1535000000.0
2008-03-25 08:18:00,1.01555,1.0158,1.01555,1.0158,333500000.0
2008-03-25 08:19:00,1.0158,1.0158,1.0157,1.0157,111200000.0
2008-03-25 08:20:00,1.0157,1.0157,1.01525,1.01535,87900000.0
2008-03-25 08:21:00,1.01535,1.01545,1.01535,1.01545,126300000.0
2008-03-25 08:22:00,1.01545,1.01545,1.01545,1.01545,139800000.0
2008-03-25 08:23:00,1.01545,1.01545,1.01535,1.01535,212300000.0
2008-03-25 08:24:00,1.01535,1.01545,1.01525,1.01525,382500000.0
2008-03-25 08:25:00,1.01525,1.0153,1.01525,1.0153,68800000.0
2008-03-25 08:26:00,1.0153,1.0153,1.0153,1.0153,43600000.0
2008-03-25 08:27:00,1.0153,1.0153,1.0153,1.0153,44800000.0
2008-03-25 08:28:00,1.0153,1.0153,1.0153,1.0153,44400000.0
2008-03-25 08:29:00,1.0153,1.0153,1.01525,1.0153,92300000.0
2008-03-25 08:30:00,1.0153,1.01535,1.0152,1.01535,73100000.0
2008-03-25 08:31:00,1.01535,1.01535,1.01505,1.01505,314200000.0
2008-03-25 08:32:00,1.01505,1.01505,1.0139,1.0139,160950000.0
2008-03-25 08:33:00,1.0139,1.0143,1.01385,1.0143,71700000.0
2008-03-25 08:34:00,1.0143,1.0146,1.0143,1.0144,43800000.0
2008-03-25 08:35:00,1.0144,1.0145,1.01415,1.0142,80800000.0
2008-03-25 08:36:00,1.0142,1.0143,1.0142,1.01425,46300000.0
2008-03-25 08:37:00,1.01425,1.0143,1.01425,1.01425,349600000.0
2008-03-25 08:38:00,1.01425,1.0145,1.01425,1.0144,33100000.0
2008-03-25 08:39:00,1.0144,1.01445,1.0144,1.01445,59700000.0
2008-03-25 08:40:00,1.01445,1.01455,1.01435,1.01435,92400000.0
2008-03-25 08:41:00,1.01435,1.01435,1.01425,1.01425,100400000.0
2008-03-25 08:42:00,1.01425,1.01425,1.01425,1.01425,112500000.0
2008-03-25 08:43:00,1.01425,1.0145,1.01415,1.0145,80500000.0
2008-03-25 08:44:00,1.0145,1.01455,1.0145,1.01455,86900000.0
2008-03-25 08:45:00,1.01455,1.01455,1.01435,1.01435,404200000.0
2008-03-25 08:46:00,1.01435,1.0145,1.01435,1.0145,365800000.0
2008-03-25 08:47:00,1.0145,1.0145,1.0145,1.0145,44600000.0
2008-03-25 08:48:00,1.0145,1.0145,1.0145,1.0145,44800000.0
2008-03-25 08:49:00,1.0145,1.01465,1.0145,1.01465,51327661.0
2008-03-25 08:50:00,1.01465,1.01465,1.01465,1.01465,21975089.0
2008-03-25 08:51:00,1.01465,1.01465,1.01465,1.01465,21088202.0
2008-03-25 08:52:00,1.01465,1.01465,1.0146,1.0146,31830988.0
2008-03-25 08:53:00,1.0146,1.0146,1.0146,1.0146,43600000.0
2008-03-25 08:54:00,1.0146,1.0146,1.0146,1.0146,44000000.0
2008-03-25 08:55:00,1.0146,1.0148,1.0146,1.0148,53000000.0
2008-03-25 08:56:00,1.0148,1.0149,1.0146,1.0149,50400000.0
2008-03-25 08:57:00,1.0149,1.0149,1.0143,1.0144,46700000.0
2008-03-25 08:58:00,1.0144,1.0144,1.01335,1.0138,305900000.0
2008-03-25 08:59:00,1.0138,1.01405,1.0138,1.0138,71200000.0
2008-03-25 09:00:00,1.0138,1.01405,1.0138,1.014,50300000.0
2008-03-25 09:01:00,1.014,1.0141,1.0138,1.014,49300000.0
2008-03-25 09:02:00,1.014,1.014,1.014,1.014,42600000.0
2008-03-25 09:03:00,1.014,1.014,1.01335,1.0135,57900000.0
2008-03-25 09:04:00,1.0135,1.0136,1.01335,1.0136,78300000.0
2008-03-25 09:05:00,1.0136,1.01365,1.0133,1.0135,56000000.0
2008-03-25 09:06:00,1.0135,1.0135,1.0133,1.0133,53800000.0
2008-03-25 09:07:00,1.0133,1.0133,1.0131,1.0133,52900000.0
2008-03-25 09:08:00,1.0133,1.0133,1.0128,1.0132,75300000.0
2008-03-25 09:09:00,1.0132,1.0132,1.013,1.0132,85700000.0
2008-03-25 09:10:00,1.0132,1.0132,1.01315,1.01315,190200000.0
2008-03-25 09:11:00,1.01315,1.0133,1.013,1.013,156900000.0
2008-03-25 09:12:00,1.013,1.01325,1.013,1.01305,316800000.0
2008-03-25 09:13:00,1.01305,1.01325,1.01305,1.01325,116800000.0
2008-03-25 09:14:00,1.01325,1.01335,1.0132,1.0132,86800000.0
2008-03-25 09:15:00,1.0132,1.0132,1.0132,1.0132,109200000.0
2008-03-25 09:16:00,1.0132,1.0133,1.0132,1.0133,108100000.0
2008-03-25 09:17:00,1.0133,1.0134,1.0132,1.01325,91700000.0
2008-03-25 09:18:00,1.01325,1.01345,1.0127,1.01285,85300000.0
2008-03-25 09:19:00,1.01285,1.01285,1.0126,1.01275,42900000.0
2008-03-25 09:20:00,1.01275,1.01275,1.0127,1.0127,82100000.0
2008-03-25 09:21:00,1.0127,1.01305,1.0127,1.013,107300000.0
2008-03-25 09:22:00,1.013,1.013,1.0127,1.013,80000000.0
2008-03-25 09:23:00,1.013,1.0131,1.0127,1.0127,62000000.0
2008-03-25 09:24:00,1.0127,1.0131,1.01265,1.0127,141100000.0
2008-03-25 09:25:00,1.0128,1.0128,1.0127,1.0127,69300000.0
2008-03-25 09:26:00,1.01265,1.0131,1.01265,1.01285,207600000.0
2008-03-25 09:27:00,1.01285,1.01345,1.01275,1.01275,98400000.0
2008-03-25 09:28:00,1.01275,1.01415,1.01275,1.01375,124800000.0
2008-03-25 09:29:00,1.01375,1.01375,1.01375,1.01375,65700000.0
2008-03-25 09:30:00,1.01375,1.0138,1.0137,1.0138,91600000.0
2008-03-25 09:31:00,1.0138,1.0142,1.0138,1.014,116200000.0
2008-03-25 09:32:00,1.014,1.0142,1.01395,1.0142,78500000.0
2008-03-25 09:33:00,1.0142,1.01455,1.0142,1.0145,66200000.0
2008-03-25 09:34:00,1.0145,1.0145,1.0144,1.0144,107500000.0
2008-03-25 09:35:00,1.0145,1.0147,1.0142,1.0147,168299998.0
2008-03-25 09:36:00,1.0147,1.015,1.01445,1.0147,87800000.0
2008-03-25 09:37:00,1.0147,1.0148,1.01465,1.0147,163200000.0
2008-03-25 09:38:00,1.0147,1.0147,1.0147,1.0147,69200000.0
2008-03-25 09:39:00,1.0147,1.0147,1.01425,1.0145,72100000.0
2008-03-25 09:40:00,1.0145,1.0146,1.0143,1.01435,113400000.0
2008-03-25 09:41:00,1.01435,1.0145,1.01435,1.0145,67200000.0
2008-03-25 09:42:00,1.0145,1.01465,1.01435,1.0145,42650000.0
2008-03-25 09:43:00,1.0145,1.0145,1.01425,1.01425,144000000.0
2008-03-25 09:44:00,1.01425,1.0143,1.01425,1.0143,161400000.0
2008-03-25 09:45:00,1.0143,1.0143,1.0143,1.0143,43400000.0
2008-03-25 09:46:00,1.0143,1.0143,1.01425,1.01425,109400000.0
2008-03-25 09:47:00,1.01425,1.01425,1.01425,1.01425,174400000.0
2008-03-25 09:48:00,1.01425,1.01425,1.01425,1.01425,172800000.0
2008-03-25 09:49:00,1.01425,1.01425,1.0142,1.0142,173800000.0
2008-03-25 09:50:00,1.0142,1.0142,1.01395,1.01415,144700000.0
2008-03-25 09:51:00,1.01415,1.01415,1.0141,1.0141,188800000.0
2008-03-25 09:52:00,1.0141,1.0142,1.0141,1.0142,45100000.0
2008-03-25 09:53:00,1.0142,1.0142,1.0141,1.0141,44500000.0
2008-03-25 09:54:00,1.0141,1.0141,1.01365,1.0137,98500000.0
2008-03-25 09:55:00,1.0137,1.01375,1.013,1.01325,202700000.0
2008-03-25 09:56:00,1.01325,1.0135,1.01325,1.0134,66000000.0
2008-03-25 09:57:00,1.0134,1.0134,1.01315,1.0132,54100000.0
2008-03-25 09:58:00,1.0132,1.0132,1.0131,1.01315,48800000.0
2008-03-25 09:59:00,1.0131,1.0132,1.01285,1.0132,130400000.0
2008-03-25 10:00:00,1.0132,1.0132,1.01295,1.0132,127200000.0
2008-03-25 10:01:00,1.0132,1.0133,1.0132,1.0132,50500000.0
2008-03-25 10:02:00,1.0132,1.01365,1.0132,1.0135,100200000.0
2008-03-25 10:03:00,1.0135,1.0137,1.01325,1.0137,131700000.0
2008-03-25 10:04:00,1.0137,1.0137,1.0137,1.0137,58500000.0
2008-03-25 10:05:00,1.0137,1.0137,1.0135,1.0136,116800000.0
2008-03-25 10:06:00,1.0137,1.0137,1.0135,1.0136,54300000.0
2008-03-25 10:07:00,1.0136,1.0138,1.0135,1.0135,64800000.0
2008-03-25 10:08:00,1.0135,1.0135,1.0135,1.0135,108500000.0
2008-03-25 10:09:00,1.0135,1.0135,1.0135,1.0135,109000000.0
2008-03-25 10:10:00,1.0135,1.0135,1.0135,1.0135,109000000.0
2008-03-25 10:11:00,1.0135,1.0135,1.0135,1.0135,110000000.0
2008-03-25 10:12:00,1.0135,1.0135,1.0128,1.0128,150300000.0
2008-03-25 10:13:00,1.0128,1.013,1.0126,1.0127,55700000.0
2008-03-25 10:14:00,1.0127,1.0128,1.0126,1.0126,95500000.0
2008-03-25 10:15:00,1.0126,1.01385,1.0126,1.0133,209500000.0
2008-03-25 10:16:00,1.0133,1.0133,1.01285,1.01305,170700000.0
2008-03-25 10:17:00,1.01305,1.0132,1.013,1.0131,142800000.0
2008-03-25 10:18:00,1.0131,1.0133,1.013,1.013,148800000.0
2008-03-25 10:19:00,1.013,1.01315,1.0129,1.01315,60200000.0
2008-03-25 10:20:00,1.01315,1.01325,1.013,1.0131,105300000.0
2008-03-25 10:21:00,1.0131,1.0131,1.0131,1.0131,42400000.0
2008-03-25 10:22:00,1.0131,1.01335,1.0131,1.01315,145400000.0
2008-03-25 10:23:00,1.0131,1.01325,1.013,1.0132,177500000.0
2008-03-25 10:24:00,1.0132,1.0132,1.0132,1.0132,170600000.0
2008-03-25 10:25:00,1.0132,1.0132,1.0132,1.0132,43800000.0
2008-03-25 10:26:00,1.0132,1.0132,1.01265,1.01295,123800001.0
2008-03-25 10:27:00,1.01295,1.013,1.0129,1.01295,78200000.0
2008-03-25 10:28:00,1.01295,1.013,1.0129,1.0129,109800000.0
2008-03-25 10:29:00,1.0129,1.0129,1.0128,1.0129,89200000.0
2008-03-25 10:30:00,1.0129,1.013,1.0129,1.013,81200000.0
2008-03-25 10:31:00,1.013,1.01325,1.013,1.0132,71800000.0
2008-03-25 10:32:00,1.0132,1.0132,1.0132,1.0132,44200000.0
2008-03-25 10:33:00,1.0132,1.0132,1.0132,1.0132,43600000.0
2008-03-25 10:34:00,1.0132,1.0134,1.0132,1.0134,58600000.0
2008-03-25 10:35:00,1.0134,1.0134,1.0134,1.0134,43400000.0
2008-03-25 10:36:00,1.0134,1.0138,1.0134,1.01365,124700000.0
2008-03-25 10:37:00,1.0138,1.01455,1.0136,1.0145,98600000.0
2008-03-25 10:38:00,1.0145,1.0146,1.0142,1.0146,151000000.0
2008-03-25 10:39:00,1.0146,1.0165,1.0144,1.01575,172400000.0
2008-03-25 10:40:00,1.01615,1.01615,1.01525,1.0153,258600000.0
2008-03-25 10:41:00,1.0153,1.0153,1.0151,1.0151,215200000.0
2008-03-25 10:42:00,1.0151,1.01585,1.01485,1.01565,1204300000.0
2008-03-25 10:43:00,1.01565,1.01595,1.01565,1.01565,119700000.0
2008-03-25 10:44:00,1.01565,1.0159,1.015,1.015,119800000.0
2008-03-25 10:45:00,1.015,1.0153,1.015,1.0153,90900000.0
2008-03-25 10:46:00,1.0153,1.01545,1.0153,1.0154,49500000.0
2008-03-25 10:47:00,1.0154,1.0154,1.01535,1.0154,81900000.0
2008-03-25 10:48:00,1.0154,1.0165,1.01535,1.0165,144600000.0
2008-03-25 10:49:00,1.0164,1.0164,1.0158,1.0158,51600000.0
2008-03-25 10:50:00,1.0158,1.0168,1.0158,1.01605,149000000.0
2008-03-25 10:51:00,1.01605,1.0164,1.01605,1.0163,128300000.0
2008-03-25 10:52:00,1.0163,1.0163,1.01515,1.01575,88400000.0
2008-03-25 10:53:00,1.01575,1.01615,1.01565,1.01615,52400000.0
2008-03-25 10:54:00,1.01615,1.0162,1.01585,1.016,200000000.0
2008-03-25 10:55:00,1.016,1.0165,1.01585,1.01615,185300000.0
2008-03-25 10:56:00,1.01615,1.01615,1.01595,1.01595,174900000.0
2008-03-25 10:57:00,1.01595,1.01655,1.01595,1.01605,378200000.0
2008-03-25 10:58:00,1.01605,1.01615,1.0156,1.0156,115900000.0
2008-03-25 10:59:00,1.0156,1.01615,1.01505,1.01615,144200000.0
2008-03-25 11:00:00,1.0162,1.0162,1.0156,1.01565,146500000.0
2008-03-25 11:01:00,1.01565,1.01565,1.01565,1.01565,63500000.0
2008-03-25 11:02:00,1.01565,1.01575,1.01565,1.01565,138000000.0
2008-03-25 11:03:00,1.01565,1.01565,1.01535,1.01545,188900000.0
2008-03-25 11:04:00,1.01545,1.016,1.01535,1.01535,93300000.0
2008-03-25 11:05:00,1.01535,1.0156,1.015,1.01525,207700000.0
2008-03-25 11:06:00,1.01525,1.01555,1.01525,1.01555,268100000.0
2008-03-25 11:07:00,1.01555,1.01565,1.01535,1.01565,81400000.0
2008-03-25 11:08:00,1.01565,1.01565,1.01555,1.01555,101400000.0
2008-03-25 11:09:00,1.01555,1.01565,1.01555,1.01565,86600000.0
2008-03-25 11:10:00,1.01565,1.0157,1.01565,1.01565,45100000.0
2008-03-25 11:11:00,1.01565,1.01565,1.0156,1.0156,44700000.0
2008-03-25 11:12:00,1.0156,1.01595,1.0156,1.0159,106200000.0
2008-03-25 11:13:00,1.0159,1.0159,1.0156,1.0156,72800000.0
2008-03-25 11:14:00,1.0156,1.0158,1.0156,1.0156,45900000.0
2008-03-25 11:15:00,1.0156,1.0158,1.0156,1.0156,92100000.0
2008-03-25 11:16:00,1.0156,1.01575,1.01555,1.01555,62100000.0
2008-03-25 11:17:00,1.01555,1.01555,1.015,1.015,79600000.0
2008-03-25 11:18:00,1.015,1.015,1.015,1.015,49900000.0
2008-03-25 11:19:00,1.015,1.0155,1.015,1.0155,119700000.0
2008-03-25 11:20:00,1.0155,1.0156,1.0154,1.0154,49000000.0
2008-03-25 11:21:00,1.0155,1.0155,1.015,1.01505,72900000.0
2008-03-25 11:22:00,1.01505,1.0154,1.015,1.015,45490794.0
2008-03-25 11:23:00,1.015,1.015,1.01455,1.01455,1324699999.0
2008-03-25 11:24:00,1.014,1.014,1.014,1.014,1623200010.0
2008-03-25 11:25:00,1.0147,1.0149,1.01465,1.01465,1623200010.0
2008-03-25 11:26:00,1.01465,1.0149,1.01465,1.01485,1056400000.0
2008-03-25 11:27:00,1.01485,1.01485,1.01485,1.01485,1732098523.0
2008-03-25 11:28:00,1.01485,1.015,1.0148,1.0148,448600000.0
2008-03-25 11:29:00,1.0148,1.0148,1.0148,1.0148,60400000.0
2008-03-25 11:30:00,1.0148,1.0148,1.01475,1.01475,319600000.0
2008-03-25 11:31:00,1.01475,1.01475,1.0146,1.0146,117500000.0
2008-03-25 11:32:00,1.0146,1.0146,1.0145,1.01455,150600000.0
2008-03-25 11:33:00,1.01455,1.0146,1.0144,1.0144,105300000.0
2008-03-25 11:34:00,1.0144,1.0146,1.0143,1.0144,261200000.0
2008-03-25 11:35:00,1.0144,1.0144,1.0144,1.0144,85400000.0
2008-03-25 11:36:00,1.0144,1.0145,1.0144,1.0145,54000000.0
2008-03-25 11:37:00,1.0145,1.0147,1.01445,1.0147,36726100.0
2008-03-25 11:38:00,1.0147,1.0147,1.0143,1.0145,81800880.0
2008-03-25 11:39:00,1.0145,1.0145,1.0145,1.0145,44200000.0
2008-03-25 11:40:00,1.0145,1.0145,1.0143,1.0143,54800000.0
2008-03-25 11:41:00,1.0143,1.0143,1.0133,1.0138,150400000.0
2008-03-25 11:42:00,1.0138,1.0138,1.01365,1.0137,241800000.0
2008-03-25 11:43:00,1.0137,1.01375,1.0137,1.01375,87900000.0
2008-03-25 11:44:00,1.01375,1.01375,1.01355,1.01355,381000000.0
2008-03-25 11:45:00,1.01355,1.01365,1.01345,1.01345,399600000.0
2008-03-25 11:46:00,1.01345,1.0136,1.0134,1.0135,153300000.0
2008-03-25 11:47:00,1.0135,1.0137,1.0134,1.01355,152300000.0
2008-03-25 11:48:00,1.01355,1.0136,1.0135,1.0136,52800000.0
2008-03-25 11:49:00,1.0136,1.0137,1.0135,1.0137,301800000.0
2008-03-25 11:50:00,1.0137,1.0138,1.0135,1.0136,59900000.0
2008-03-25 11:51:00,1.0136,1.0136,1.0134,1.0134,44200000.0
2008-03-25 11:52:00,1.0134,1.0139,1.01335,1.01375,136700000.0
2008-03-25 11:53:00,1.01385,1.0143,1.0135,1.01405,107900000.0
2008-03-25 11:54:00,1.01405,1.01415,1.014,1.014,102300000.0
2008-03-25 11:55:00,1.014,1.01435,1.0137,1.01375,185400000.0
2008-03-25 11:56:00,1.01375,1.01395,1.01375,1.01395,394800000.0
2008-03-25 11:57:00,1.01395,1.01395,1.0139,1.0139,53500000.0
2008-03-25 11:58:00,1.0139,1.014,1.0139,1.014,43300000.0
2008-03-25 11:59:00,1.014,1.0142,1.014,1.0142,70300000.0
2008-03-25 12:00:00,1.0142,1.0142,1.014,1.014,181200000.0
2008-03-25 12:01:00,1.014,1.0142,1.014,1.014,83300000.0
2008-03-25 12:02:00,1.014,1.014,1.0139,1.0139,108700000.0
2008-03-25 12:03:00,1.0139,1.014,1.0139,1.014,104400000.0
2008-03-25 12:04:00,1.014,1.0143,1.014,1.0141,88900000.0
2008-03-25 12:05:00,1.0141,1.0142,1.0141,1.01415,125900000.0
2008-03-25 12:06:00,1.01415,1.0143,1.01415,1.01425,95200000.0
2008-03-25 12:07:00,1.01425,1.0143,1.01425,1.0143,94900000.0
2008-03-25 12:08:00,1.0143,1.01455,1.0143,1.01445,61000000.0
2008-03-25 12:09:00,1.01445,1.0147,1.01445,1.0146,106900000.0
2008-03-25 12:10:00,1.0147,1.01475,1.0145,1.0147,142700000.0
2008-03-25 12:11:00,1.0147,1.0147,1.0146,1.0146,44900000.0
2008-03-25 12:12:00,1.0146,1.0146,1.0142,1.0142,71900000.0
2008-03-25 12:13:00,1.0142,1.01435,1.01395,1.01425,118900000.0
2008-03-25 12:14:00,1.01425,1.0143,1.0141,1.0142,109900000.0
2008-03-25 12:15:00,1.0142,1.0147,1.0142,1.0147,174900000.0
2008-03-25 12:16:00,1.0147,1.0147,1.01425,1.0144,138700000.0
2008-03-25 12:17:00,1.0144,1.01445,1.01385,1.01385,163900000.0
2008-03-25 12:18:00,1.01385,1.014,1.0138,1.0138,186000000.0
2008-03-25 12:19:00,1.0138,1.01395,1.0138,1.0139,105200000.0
2008-03-25 12:20:00,1.0139,1.0139,1.0139,1.0139,43800000.0
2008-03-25 12:21:00,1.0139,1.01395,1.01385,1.01385,371200000.0
2008-03-25 12:22:00,1.01385,1.01385,1.01385,1.01385,880000000.0
2008-03-25 12:23:00,1.01385,1.014,1.0138,1.014,618100000.0
2008-03-25 12:24:00,1.014,1.014,1.014,1.014,43600000.0
2008-03-25 12:25:00,1.014,1.014,1.014,1.014,45200000.0
2008-03-25 12:26:00,1.014,1.0145,1.014,1.0145,121000000.0
2008-03-25 12:27:00,1.0145,1.0145,1.0142,1.0142,67300000.0
2008-03-25 12:28:00,1.0142,1.0142,1.0142,1.0142,86400000.0
2008-03-25 12:29:00,1.0142,1.0142,1.0142,1.0142,87200000.0
2008-03-25 12:30:00,1.0142,1.01455,1.0142,1.0145,52500000.0
2008-03-25 12:31:00,1.0145,1.0148,1.01425,1.01425,77400000.0
2008-03-25 12:32:00,1.01425,1.0147,1.01405,1.01405,223300000.0
2008-03-25 12:33:00,1.01405,1.01405,1.01405,1.01405,341300000.0
2008-03-25 12:34:00,1.01405,1.01415,1.01405,1.01405,149100000.0
2008-03-25 12:35:00,1.01405,1.0148,1.01405,1.0148,297499999.0
2008-03-25 12:36:00,1.0148,1.0152,1.01455,1.0152,422300000.0
2008-03-25 12:37:00,1.0152,1.016,1.0152,1.01555,185590610.0
2008-03-25 12:38:00,1.01565,1.0161,1.01565,1.0161,123900000.0
2008-03-25 12:39:00,1.0161,1.01635,1.01575,1.0161,115300000.0
2008-03-25 12:40:00,1.0161,1.0165,1.01545,1.016,75200000.0
2008-03-25 12:41:00,1.016,1.0164,1.0159,1.0164,64500000.0
2008-03-25 12:42:00,1.0164,1.0164,1.01565,1.0159,81400000.0
2008-03-25 12:43:00,1.0159,1.0159,1.0157,1.0157,69600000.0
2008-03-25 12:44:00,1.0157,1.0157,1.01555,1.01555,47600000.0
2008-03-25 12:45:00,1.01555,1.0156,1.0152,1.0153,134200000.0
2008-03-25 12:46:00,1.0153,1.0157,1.0153,1.0157,100500000.0
2008-03-25 12:47:00,1.0157,1.01655,1.0156,1.0164,90100000.0
2008-03-25 12:48:00,1.01635,1.0168,1.0162,1.0165,73700000.0
2008-03-25 12:49:00,1.0165,1.0165,1.0161,1.0162,79600000.0
2008-03-25 12:50:00,1.0162,1.0162,1.016,1.016,77900000.0
2008-03-25 12:51:00,1.016,1.016,1.0157,1.01585,52700000.0
2008-03-25 12:52:00,1.01585,1.01605,1.0158,1.01585,110100000.0
2008-03-25 12:53:00,1.01585,1.01585,1.01575,1.01575,221200000.0
2008-03-25 12:54:00,1.01585,1.01595,1.0156,1.0156,77311781.0
2008-03-25 12:55:00,1.0156,1.0157,1.0155,1.0156,106800000.0
2008-03-25 12:56:00,1.0156,1.0156,1.01555,1.0156,70600000.0
2008-03-25 12:57:00,1.0156,1.0156,1.01545,1.0155,221100000.0
2008-03-25 12:58:00,1.0155,1.0156,1.0154,1.0154,190900000.0
2008-03-25 12:59:00,1.0155,1.0156,1.0155,1.0156,43200000.0
2008-03-25 13:00:00,1.0156,1.01565,1.0155,1.01565,62950504.0
2008-03-25 13:01:00,1.01565,1.01565,1.01525,1.01535,44936983.0
2008-03-25 13:02:00,1.01535,1.01535,1.01525,1.0153,100800000.0
2008-03-25 13:03:00,1.0153,1.01535,1.01525,1.01535,106400000.0
2008-03-25 13:04:00,1.01525,1.0154,1.01525,1.0154,57200000.0
2008-03-25 13:05:00,1.0154,1.01585,1.01535,1.01535,72483203.0
2008-03-25 13:06:00,1.01545,1.01565,1.01535,1.0154,136100000.0
2008-03-25 13:07:00,1.0154,1.01565,1.01535,1.01565,148600000.0
2008-03-25 13:08:00,1.01565,1.01565,1.0154,1.01545,80400000.0
2008-03-25 13:09:00,1.01545,1.0156,1.0154,1.01555,127600000.0
2008-03-25 13:10:00,1.01555,1.0156,1.01505,1.01505,64700000.0
2008-03-25 13:11:00,1.01505,1.01565,1.0148,1.0156,241600000.0
2008-03-25 13:12:00,1.01565,1.0165,1.01545,1.0162,296300000.0
2008-03-25 13:13:00,1.0162,1.0163,1.01525,1.0156,163100000.0
2008-03-25 13:14:00,1.0156,1.01585,1.0155,1.01565,132300000.0
2008-03-25 13:15:00,1.01565,1.0158,1.0156,1.0156,182000001.0
2008-03-25 13:16:00,1.0156,1.0156,1.0156,1.0156,32700000.0
2008-03-25 13:17:00,1.0156,1.0158,1.0155,1.01565,124400000.0
2008-03-25 13:18:00,1.01565,1.0157,1.0155,1.01555,109200000.0
2008-03-25 13:19:00,1.01555,1.01565,1.0155,1.01565,360600000.0
2008-03-25 13:20:00,1.01565,1.0157,1.01565,1.01565,467200000.0
2008-03-25 13:21:00,1.01565,1.01565,1.01565,1.01565,448200000.0
2008-03-25 13:22:00,1.01565,1.01565,1.0153,1.0154,149099999.0
2008-03-25 13:23:00,1.0154,1.0156,1.0154,1.0156,96800000.0
2008-03-25 13:24:00,1.0156,1.0157,1.0155,1.01555,61700000.0
2008-03-25 13:25:00,1.01555,1.01565,1.01555,1.01565,53400000.0
2008-03-25 13:26:00,1.0157,1.0158,1.0153,1.01535,103400000.0
2008-03-25 13:27:00,1.01535,1.0155,1.01535,1.0154,99800000.0
2008-03-25 13:28:00,1.0154,1.0154,1.015,1.015,88800000.0
2008-03-25 13:29:00,1.015,1.01525,1.015,1.0152,295400000.0
2008-03-25 13:30:00,1.0152,1.0158,1.01505,1.01535,95000000.0
2008-03-25 13:31:00,1.01575,1.01575,1.01545,1.01565,159799999.0
2008-03-25 13:32:00,1.01565,1.01585,1.01565,1.01585,226200000.0
2008-03-25 13:33:00,1.01585,1.01615,1.01585,1.01605,262900000.0
2008-03-25 13:34:00,1.01605,1.01605,1.01595,1.01605,76200000.0
2008-03-25 13:35:00,1.01605,1.01615,1.01585,1.01605,97900000.0
2008-03-25 13:36:00,1.01605,1.0165,1.01605,1.01615,71900000.0
2008-03-25 13:37:00,1.01615,1.01625,1.01615,1.01615,98300000.0
2008-03-25 13:38:00,1.01615,1.01625,1.01605,1.01615,241100000.0
2008-03-25 13:39:00,1.01615,1.01615,1.0158,1.0158,220700000.0
2008-03-25 13:40:00,1.0158,1.01605,1.0156,1.01605,215900000.0
2008-03-25 13:41:00,1.01605,1.01615,1.01605,1.01605,423500000.0
2008-03-25 13:42:00,1.01605,1.01615,1.01605,1.01605,261000000.0
2008-03-25 13:43:00,1.01605,1.01615,1.01605,1.01615,110200000.0
2008-03-25 13:44:00,1.01615,1.01615,1.0159,1.0159,74500000.0
2008-03-25 13:45:00,1.0159,1.016,1.0159,1.0159,44700000.0
2008-03-25 13:46:00,1.0159,1.0159,1.0156,1.0156,49400000.0
2008-03-25 13:47:00,1.0156,1.0156,1.01525,1.01535,77800000.0
2008-03-25 13:48:00,1.01535,1.0155,1.01535,1.0155,90000000.0
2008-03-25 13:49:00,1.01535,1.01565,1.01535,1.01565,68200000.0
2008-03-25 13:50:00,1.01565,1.01575,1.01555,1.01575,83800000.0
2008-03-25 13:51:00,1.01575,1.0158,1.0157,1.0157,97500000.0
2008-03-25 13:52:00,1.0157,1.01605,1.0157,1.01595,126700000.0
2008-03-25 13:53:00,1.01595,1.0161,1.0157,1.016,55100000.0
2008-03-25 13:54:00,1.016,1.016,1.0155,1.0155,51700000.0
2008-03-25 13:55:00,1.0155,1.01565,1.0155,1.01565,103800000.0
2008-03-25 13:56:00,1.01565,1.01565,1.01545,1.01545,240300000.0
2008-03-25 13:57:00,1.01545,1.0156,1.01545,1.0155,321200000.0
2008-03-25 13:58:00,1.0155,1.0155,1.0154,1.0154,129400000.0
2008-03-25 13:59:00,1.0154,1.0154,1.0153,1.0153,170800000.0
2008-03-25 14:00:00,1.0153,1.01545,1.0153,1.01545,414800000.0
2008-03-25 14:01:00,1.01545,1.01545,1.0153,1.0153,294700000.0
2008-03-25 14:02:00,1.0153,1.0157,1.0153,1.01545,77200000.0
2008-03-25 14:03:00,1.01545,1.01595,1.01535,1.01555,129600000.0
2008-03-25 14:04:00,1.01555,1.01565,1.0153,1.0155,105600000.0
2008-03-25 14:05:00,1.0155,1.0155,1.01535,1.01545,94900000.0
2008-03-25 14:06:00,1.01545,1.0156,1.01545,1.0155,48400000.0
2008-03-25 14:07:00,1.0155,1.0161,1.0154,1.01555,219600000.0
2008-03-25 14:08:00,1.01555,1.01595,1.01525,1.01535,389500000.0
2008-03-25 14:09:00,1.01535,1.01535,1.01505,1.0151,254600000.0
2008-03-25 14:10:00,1.0151,1.0154,1.0151,1.01535,150600000.0
2008-03-25 14:11:00,1.01535,1.01625,1.01535,1.01585,151100000.0
2008-03-25 14:12:00,1.01585,1.016,1.01585,1.01595,230400000.0
2008-03-25 14:13:00,1.01595,1.01595,1.01585,1.01585,289100000.0
2008-03-25 14:14:00,1.01585,1.0161,1.01585,1.01605,115400000.0
2008-03-25 14:15:00,1.01605,1.0161,1.01595,1.01595,90900000.0
2008-03-25 14:16:00,1.01595,1.01605,1.01595,1.01595,100200000.0
2008-03-25 14:17:00,1.01595,1.01615,1.01595,1.01605,122600000.0
2008-03-25 14:18:00,1.01605,1.0162,1.01605,1.0161,110600000.0
2008-03-25 14:19:00,1.0161,1.0161,1.0157,1.0158,477000000.0
2008-03-25 14:20:00,1.0158,1.01625,1.0158,1.0162,429300000.0
2008-03-25 14:21:00,1.0162,1.0165,1.0161,1.01645,575922122.0
2008-03-25 14:22:00,1.01645,1.01845,1.01645,1.01835,111100000.0
2008-03-25 14:23:00,1.01835,1.01835,1.01755,1.01765,151300000.0
2008-03-25 14:24:00,1.01765,1.018,1.01745,1.0177,75200000.0
2008-03-25 14:25:00,1.0177,1.0177,1.017,1.0172,75700000.0
2008-03-25 14:26:00,1.0172,1.0173,1.0169,1.0173,66700000.0
2008-03-25 14:27:00,1.0173,1.0182,1.0173,1.0178,92500000.0
2008-03-25 14:28:00,1.0178,1.018,1.0175,1.0177,159300000.0
2008-03-25 14:29:00,1.0177,1.0188,1.0177,1.0181,222500000.0
2008-03-25 14:30:00,1.0168,1.017,1.0157,1.016,227800000.0
2008-03-25 14:31:00,1.016,1.0165,1.016,1.0164,91000000.0
2008-03-25 14:32:00,1.0164,1.0165,1.0144,1.01505,203300000.0
2008-03-25 14:33:00,1.0151,1.0156,1.014,1.0143,111300000.0
2008-03-25 14:34:00,1.0143,1.0152,1.0142,1.01505,294200000.0
2008-03-25 14:35:00,1.01515,1.01555,1.01515,1.01555,1391200000.0
2008-03-25 14:36:00,1.01555,1.0162,1.0155,1.01615,1340900000.0
2008-03-25 14:37:00,1.01615,1.0164,1.01605,1.01605,1133300000.0
2008-03-25 14:38:00,1.01605,1.0163,1.01525,1.01605,1062200000.0
2008-03-25 14:39:00,1.0161,1.01655,1.0161,1.0163,1206100000.0
2008-03-25 14:40:00,1.0163,1.01645,1.01625,1.01635,810000000.0
2008-03-25 14:41:00,1.01635,1.01645,1.01635,1.01645,1396300000.0
2008-03-25 14:42:00,1.01645,1.01745,1.0164,1.01725,1433800000.0
2008-03-25 14:43:00,1.01725,1.01755,1.0171,1.0172,283700000.0
2008-03-25 14:44:00,1.0172,1.0172,1.0167,1.0167,171400000.0
2008-03-25 14:45:00,1.0167,1.0174,1.0165,1.0173,773800000.0
2008-03-25 14:46:00,1.0173,1.0174,1.017,1.017,139100000.0
2008-03-25 14:47:00,1.017,1.0171,1.0168,1.0168,230700000.0
2008-03-25 14:48:00,1.0168,1.01695,1.0168,1.01685,988100000.0
2008-03-25 14:49:00,1.01685,1.0169,1.01675,1.01685,1545900000.0
2008-03-25 14:50:00,1.01685,1.01685,1.01655,1.01675,1236600000.0
2008-03-25 14:51:00,1.01675,1.0168,1.01655,1.01675,1465100000.0
2008-03-25 14:52:00,1.01675,1.01705,1.01675,1.01705,1057100000.0
2008-03-25 14:53:00,1.01705,1.01715,1.0167,1.01675,543636048.0
2008-03-25 14:54:00,1.01675,1.0171,1.01675,1.01705,416400000.0
2008-03-25 14:55:00,1.01705,1.0172,1.0166,1.0166,531900000.0
2008-03-25 14:56:00,1.01675,1.0172,1.0167,1.0172,117300000.0
2008-03-25 14:57:00,1.0172,1.0178,1.01715,1.0178,1122400000.0
2008-03-25 14:58:00,1.0178,1.0182,1.0177,1.01785,914700000.0
2008-03-25 14:59:00,1.01785,1.018,1.0178,1.018,1279100000.0
2008-03-25 15:00:00,1.018,1.01815,1.01785,1.0181,581800000.0
2008-03-25 15:01:00,1.0181,1.0181,1.0178,1.0181,115900000.0
2008-03-25 15:02:00,1.0181,1.0187,1.01805,1.0187,1018200000.0
2008-03-25 15:03:00,1.0187,1.0205,1.0187,1.0201,584200000.0
2008-03-25 15:04:00,1.0201,1.0216,1.02005,1.0211,518574930.0
2008-03-25 15:05:00,1.02095,1.02095,1.0195,1.0206,731900000.0
2008-03-25 15:06:00,1.0207,1.021,1.0207,1.02085,1006100000.0
2008-03-25 15:07:00,1.02085,1.02085,1.0203,1.0205,389900000.0
2008-03-25 15:08:00,1.0203,1.0205,1.01925,1.01955,582900000.0
2008-03-25 15:09:00,1.01955,1.0199,1.0194,1.0196,846700000.0
2008-03-25 15:10:00,1.0196,1.0198,1.0194,1.0194,69600000.0
2008-03-25 15:11:00,1.0194,1.0194,1.019,1.0192,298800000.0
2008-03-25 15:12:00,1.0192,1.0192,1.01905,1.0192,153400000.0
2008-03-25 15:13:00,1.0192,1.0193,1.0191,1.0191,73000000.0
2008-03-25 15:14:00,1.0191,1.0191,1.0187,1.0191,108900000.0
2008-03-25 15:15:00,1.0191,1.0193,1.0188,1.0189,114100000.0
2008-03-25 15:16:00,1.0189,1.019,1.0185,1.0185,87700000.0
2008-03-25 15:17:00,1.0185,1.019,1.0185,1.019,81600000.0
2008-03-25 15:18:00,1.019,1.019,1.0189,1.0189,106200000.0
2008-03-25 15:19:00,1.0189,1.0189,1.0187,1.0189,76000000.0
2008-03-25 15:20:00,1.0189,1.0189,1.0186,1.0188,230200000.0
2008-03-25 15:21:00,1.0188,1.0189,1.0183,1.0183,301900000.0
2008-03-25 15:22:00,1.0183,1.0185,1.0182,1.0183,146900000.0
2008-03-25 15:23:00,1.0183,1.0184,1.01805,1.0184,155000000.0
2008-03-25 15:24:00,1.0184,1.0185,1.0184,1.0185,98600000.0
2008-03-25 15:25:00,1.0185,1.0185,1.0184,1.0184,162300000.0
2008-03-25 15:26:00,1.0185,1.019,1.0185,1.0189,340900000.0
2008-03-25 15:27:00,1.0189,1.0189,1.0187,1.0187,224500000.0
2008-03-25 15:28:00,1.0187,1.0188,1.0187,1.0188,70200000.0
2008-03-25 15:29:00,1.0188,1.0188,1.0185,1.0185,69700000.0
2008-03-25 15:30:00,1.0185,1.0186,1.0185,1.0186,78600000.0
2008-03-25 15:31:00,1.0186,1.0188,1.0185,1.0187,301100000.0
2008-03-25 15:32:00,1.0187,1.0187,1.0183,1.0184,118200000.0
2008-03-25 15:33:00,1.0184,1.0186,1.0184,1.0186,252200000.0
2008-03-25 15:34:00,1.0186,1.0186,1.0182,1.0182,356900000.0
2008-03-25 15:35:00,1.0182,1.0185,1.0182,1.0183,180900000.0
2008-03-25 15:36:00,1.0183,1.0184,1.0183,1.0183,444000000.0
2008-03-25 15:37:00,1.0183,1.0185,1.0183,1.0183,293100000.0
2008-03-25 15:38:00,1.0183,1.0184,1.0183,1.0184,145800000.0
2008-03-25 15:39:00,1.0184,1.0184,1.0183,1.0183,255300000.0
2008-03-25 15:40:00,1.0183,1.0185,1.0183,1.0184,111900000.0
2008-03-25 15:41:00,1.0184,1.0184,1.0182,1.0182,302400000.0
2008-03-25 15:42:00,1.0182,1.0183,1.0181,1.0182,181900000.0
2008-03-25 15:43:00,1.0182,1.0183,1.0181,1.0183,212900000.0
2008-03-25 15:44:00,1.0183,1.0187,1.0183,1.0186,141500000.0
2008-03-25 15:45:00,1.0186,1.0188,1.0186,1.0186,157600000.0
2008-03-25 15:46:00,1.0188,1.019,1.0187,1.0189,293800000.0
2008-03-25 15:47:00,1.0189,1.0189,1.0185,1.0185,107200000.0
2008-03-25 15:48:00,1.0186,1.0186,1.0181,1.01815,216200000.0
2008-03-25 15:49:00,1.01815,1.0185,1.0181,1.01835,173700000.0
2008-03-25 15:50:00,1.01835,1.0184,1.0181,1.0182,157100000.0
2008-03-25 15:51:00,1.0182,1.0183,1.01815,1.0182,141000000.0
2008-03-25 15:52:00,1.01815,1.01815,1.01795,1.01795,64400000.0
2008-03-25 15:53:00,1.01795,1.0185,1.0178,1.0183,152000000.0
2008-03-25 15:54:00,1.0183,1.0185,1.0181,1.0183,103000000.0
2008-03-25 15:55:00,1.0183,1.0184,1.0179,1.018,120500000.0
2008-03-25 15:56:00,1.01805,1.0183,1.0179,1.0183,167200000.0
2008-03-25 15:57:00,1.0183,1.0188,1.0183,1.0188,218800000.0
2008-03-25 15:58:00,1.0188,1.0192,1.0188,1.019,959800000.0
2008-03-25 15:59:00,1.019,1.01965,1.019,1.01965,747300000.0
2008-03-25 16:00:00,1.01965,1.0202,1.01925,1.02,762100000.0
2008-03-25 16:01:00,1.02,1.02095,1.0198,1.02095,130900000.0
2008-03-25 16:02:00,1.02095,1.02175,1.02095,1.02155,376800000.0
2008-03-25 16:03:00,1.02155,1.02225,1.02145,1.02195,1124600000.0
2008-03-25 16:04:00,1.02195,1.022,1.0205,1.0205,250800000.0
2008-03-25 16:05:00,1.02055,1.0206,1.02,1.02005,100800000.0
2008-03-25 16:06:00,1.02005,1.0204,1.0198,1.02,133800000.0
2008-03-25 16:07:00,1.02,1.02025,1.0197,1.02025,155300000.0
2008-03-25 16:08:00,1.02025,1.02045,1.02015,1.02015,998000000.0
2008-03-25 16:09:00,1.02015,1.02015,1.0197,1.0199,119900000.0
2008-03-25 16:10:00,1.0199,1.02,1.0198,1.0199,105100000.0
2008-03-25 16:11:00,1.02,1.0202,1.02,1.02,95700000.0
2008-03-25 16:12:00,1.02,1.02,1.0194,1.0195,130260000.0
2008-03-25 16:13:00,1.0195,1.0195,1.019,1.019,84900000.0
2008-03-25 16:14:00,1.019,1.0194,1.0188,1.0193,129800000.0
2008-03-25 16:15:00,1.0193,1.0193,1.0188,1.0189,203900000.0
2008-03-25 16:16:00,1.0189,1.0189,1.0188,1.0188,164400000.0
2008-03-25 16:17:00,1.0188,1.0192,1.0188,1.0192,106400000.0
2008-03-25 16:18:00,1.0192,1.0193,1.01905,1.0191,419900000.0
2008-03-25 16:19:00,1.0191,1.0192,1.0189,1.0189,121900000.0
2008-03-25 16:20:00,1.0189,1.0189,1.0185,1.0185,148600000.0
2008-03-25 16:21:00,1.0185,1.01875,1.0181,1.01835,1224900000.0
2008-03-25 16:22:00,1.01835,1.01845,1.0177,1.018,595500000.0
2008-03-25 16:23:00,1.018,1.01865,1.018,1.01865,149400000.0
2008-03-25 16:24:00,1.01865,1.0187,1.0184,1.0185,132800000.0
2008-03-25 16:25:00,1.0185,1.0185,1.0184,1.0184,65400000.0
2008-03-25 16:26:00,1.0184,1.0186,1.0184,1.0186,117300000.0
2008-03-25 16:27:00,1.0186,1.0187,1.0186,1.0186,122400000.0
2008-03-25 16:28:00,1.0186,1.0187,1.0186,1.0186,353200000.0
2008-03-25 16:29:00,1.0186,1.0186,1.0183,1.01855,715500000.0
2008-03-25 16:30:00,1.01855,1.0186,1.01855,1.01855,1673500000.0
2008-03-25 16:31:00,1.01855,1.0189,1.01855,1.0189,1207200000.0
2008-03-25 16:32:00,1.0189,1.01935,1.0189,1.0193,1333100000.0
2008-03-25 16:33:00,1.0193,1.01935,1.019,1.01905,467400000.0
2008-03-25 16:34:00,1.01905,1.0198,1.01905,1.01955,150900000.0
2008-03-25 16:35:00,1.01955,1.0196,1.0192,1.0194,127400000.0
2008-03-25 16:36:00,1.0194,1.01955,1.0193,1.01955,820700000.0
2008-03-25 16:37:00,1.01955,1.02,1.0195,1.0199,552500000.0
2008-03-25 16:38:00,1.0199,1.0202,1.0199,1.0202,86300000.0
2008-03-25 16:39:00,1.0202,1.0203,1.0202,1.0202,79800000.0
2008-03-25 16:40:00,1.0202,1.0202,1.02,1.02005,119500000.0
2008-03-25 16:41:00,1.02005,1.02005,1.0193,1.0193,111300000.0
2008-03-25 16:42:00,1.0193,1.0195,1.0193,1.0193,99100000.0
2008-03-25 16:43:00,1.0193,1.0193,1.019,1.0192,82100000.0
2008-03-25 16:44:00,1.0192,1.0194,1.0192,1.0193,101500000.0
2008-03-25 16:45:00,1.0193,1.0193,1.0191,1.0191,67700000.0
2008-03-25 16:46:00,1.0191,1.0191,1.0189,1.0191,82600000.0
2008-03-25 16:47:00,1.0191,1.0192,1.019,1.0191,80700000.0
2008-03-25 16:48:00,1.0191,1.0191,1.0185,1.0185,75000000.0
2008-03-25 16:49:00,1.0185,1.0185,1.0185,1.0185,134100000.0
2008-03-25 16:50:00,1.0185,1.0185,1.0185,1.0185,135000000.0
2008-03-25 16:51:00,1.0185,1.0186,1.0185,1.0186,221600000.0
2008-03-25 16:52:00,1.0186,1.0186,1.0185,1.0185,208800000.0
2008-03-25 16:53:00,1.0185,1.01855,1.01845,1.0185,213000000.0
2008-03-25 16:54:00,1.0185,1.0185,1.017,1.01725,100700000.0
2008-03-25 16:55:00,1.01725,1.0173,1.0165,1.0165,149100000.0
2008-03-25 16:56:00,1.0164,1.0164,1.0163,1.0163,167500000.0
2008-03-25 16:57:00,1.0163,1.01645,1.0162,1.0163,95400000.0
2008-03-25 16:58:00,1.0163,1.0167,1.0163,1.0167,89700000.0
2008-03-25 16:59:00,1.0167,1.017,1.0165,1.017,474100000.0
2008-03-25 17:00:00,1.017,1.01705,1.01665,1.017,110700000.0
2008-03-25 17:01:00,1.017,1.017,1.0168,1.017,115600000.0
2008-03-25 17:02:00,1.017,1.017,1.0167,1.017,124800000.0
2008-03-25 17:03:00,1.017,1.0175,1.0169,1.0173,99600000.0
2008-03-25 17:04:00,1.0173,1.0174,1.0171,1.0171,131000000.0
2008-03-25 17:05:00,1.0171,1.0175,1.0171,1.0173,113000000.0
2008-03-25 17:06:00,1.0173,1.0173,1.0166,1.0167,130700000.0
2008-03-25 17:07:00,1.0167,1.0167,1.0161,1.0162,393000000.0
2008-03-25 17:08:00,1.0162,1.0164,1.0159,1.0161,154700000.0
2008-03-25 17:09:00,1.0161,1.0165,1.016,1.0162,78250000.0
2008-03-25 17:10:00,1.0162,1.01685,1.0162,1.0168,122400000.0
2008-03-25 17:11:00,1.0168,1.017,1.0167,1.0168,139400000.0
2008-03-25 17:12:00,1.0168,1.0169,1.0168,1.0168,66300000.0
2008-03-25 17:13:00,1.0168,1.0171,1.0168,1.0168,83200000.0
2008-03-25 17:14:00,1.0168,1.0168,1.0165,1.0167,85100000.0
2008-03-25 17:15:00,1.0167,1.0167,1.0164,1.0165,76300000.0
2008-03-25 17:16:00,1.0165,1.0165,1.016,1.0161,94500000.0
2008-03-25 17:17:00,1.0161,1.0167,1.0161,1.0166,125900000.0
2008-03-25 17:18:00,1.0166,1.0168,1.0165,1.01675,180500000.0
2008-03-25 17:19:00,1.01675,1.0168,1.0166,1.0168,243700000.0
2008-03-25 17:20:00,1.0168,1.017,1.0166,1.017,138300000.0
2008-03-25 17:21:00,1.017,1.017,1.0168,1.0169,71400000.0
2008-03-25 17:22:00,1.0169,1.0171,1.0167,1.0167,72900000.0
2008-03-25 17:23:00,1.0167,1.0168,1.0167,1.0168,91600000.0
2008-03-25 17:24:00,1.0168,1.0168,1.0168,1.0168,75900000.0
2008-03-25 17:25:00,1.0168,1.0168,1.0168,1.0168,111300000.0
2008-03-25 17:26:00,1.0168,1.0172,1.0168,1.0172,249900000.0
2008-03-25 17:27:00,1.0172,1.0172,1.0163,1.0165,86800000.0
2008-03-25 17:28:00,1.0165,1.0167,1.0165,1.0165,72000000.0
2008-03-25 17:29:00,1.0165,1.0165,1.0158,1.0161,128700000.0
2008-03-25 17:30:00,1.0161,1.0167,1.0161,1.0167,307500000.0
2008-03-25 17:31:00,1.0167,1.0174,1.0166,1.0171,107700000.0
2008-03-25 17:32:00,1.0171,1.0174,1.017,1.017,91000000.0
2008-03-25 17:33:00,1.017,1.0173,1.017,1.0173,66600000.0
2008-03-25 17:34:00,1.0173,1.0173,1.017,1.017,76500000.0
2008-03-25 17:35:00,1.017,1.0171,1.017,1.017,65300000.0
2008-03-25 17:36:00,1.017,1.0171,1.017,1.017,62700000.0
2008-03-25 17:37:00,1.017,1.0171,1.0169,1.0171,80200000.0
2008-03-25 17:38:00,1.0171,1.0174,1.0171,1.0174,203400000.0
2008-03-25 17:39:00,1.0174,1.018,1.0173,1.018,174100000.0
2008-03-25 17:40:00,1.018,1.0181,1.0172,1.0178,183700000.0
2008-03-25 17:41:00,1.0178,1.018,1.0177,1.0177,145700000.0
2008-03-25 17:42:00,1.0177,1.0177,1.0174,1.0176,351500000.0
2008-03-25 17:43:00,1.0176,1.0176,1.0175,1.0176,111800000.0
2008-03-25 17:44:00,1.0176,1.0176,1.0173,1.0173,183200000.0
2008-03-25 17:45:00,1.0173,1.0174,1.0173,1.0174,98900000.0
2008-03-25 17:46:00,1.0174,1.0174,1.0173,1.0173,64500000.0
2008-03-25 17:47:00,1.0173,1.0174,1.0173,1.0174,122400000.0
2008-03-25 17:48:00,1.0174,1.0174,1.017,1.017,155200000.0
2008-03-25 17:49:00,1.017,1.0175,1.01695,1.0174,246500000.0
2008-03-25 17:50:00,1.0174,1.0176,1.0174,1.0175,111900000.0
2008-03-25 17:51:00,1.0175,1.01755,1.0174,1.0175,109100000.0
2008-03-25 17:52:00,1.0175,1.0175,1.0171,1.0173,73100000.0
2008-03-25 17:53:00,1.0173,1.0174,1.0173,1.0173,111300000.0
2008-03-25 17:54:00,1.0173,1.0175,1.0173,1.0175,80700000.0
2008-03-25 17:55:00,1.0175,1.0177,1.0174,1.0176,97800000.0
2008-03-25 17:56:00,1.0176,1.0183,1.0176,1.0182,109400000.0
2008-03-25 17:57:00,1.0182,1.0184,1.0179,1.0181,104000000.0
2008-03-25 17:58:00,1.0181,1.0181,1.0178,1.018,93800000.0
2008-03-25 17:59:00,1.018,1.0181,1.0173,1.0175,83300000.0
2008-03-25 18:00:00,1.0175,1.0178,1.0174,1.01765,89900000.0
2008-03-25 18:01:00,1.01765,1.018,1.01765,1.0179,85100000.0
2008-03-25 18:02:00,1.0179,1.018,1.0176,1.0176,98100000.0
2008-03-25 18:03:00,1.01765,1.0177,1.0174,1.0177,109800000.0
2008-03-25 18:04:00,1.0177,1.0179,1.0177,1.0179,75400000.0
2008-03-25 18:05:00,1.0179,1.0179,1.0178,1.0178,63900000.0
2008-03-25 18:06:00,1.0178,1.0181,1.0178,1.0181,101200000.0
2008-03-25 18:07:00,1.0181,1.0183,1.0181,1.0182,87700000.0
2008-03-25 18:08:00,1.0182,1.0183,1.018,1.018,64500000.0
2008-03-25 18:09:00,1.018,1.0181,1.0179,1.0179,77100000.0
2008-03-25 18:10:00,1.0179,1.018,1.0178,1.0178,210400000.0
2008-03-25 18:11:00,1.0178,1.0179,1.0178,1.0178,116700000.0
2008-03-25 18:12:00,1.0178,1.0179,1.0176,1.0177,212700000.0
2008-03-25 18:13:00,1.0177,1.0178,1.0177,1.0178,84700000.0
2008-03-25 18:14:00,1.0178,1.0181,1.0176,1.0181,94800000.0
2008-03-25 18:15:00,1.0181,1.0182,1.018,1.018,67200000.0
2008-03-25 18:16:00,1.018,1.0181,1.0179,1.0179,63000000.0
2008-03-25 18:17:00,1.0179,1.018,1.0179,1.0179,61800000.0
2008-03-25 18:18:00,1.0179,1.018,1.0179,1.018,61500000.0
2008-03-25 18:19:00,1.018,1.018,1.0177,1.0179,63300000.0
2008-03-25 18:20:00,1.0179,1.018,1.0178,1.0179,63300000.0
2008-03-25 18:21:00,1.0179,1.018,1.0179,1.0179,60000000.0
2008-03-25 18:22:00,1.0179,1.018,1.0179,1.0179,63300000.0
2008-03-25 18:23:00,1.0179,1.0179,1.0178,1.0178,64200000.0
2008-03-25 18:24:00,1.0178,1.0178,1.0178,1.0178,73900000.0
2008-03-25 18:25:00,1.0178,1.0178,1.01755,1.0177,82200000.0
2008-03-25 18:26:00,1.0177,1.0177,1.0177,1.0177,65700000.0
2008-03-25 18:27:00,1.0177,1.0177,1.01755,1.0177,68000000.0
2008-03-25 18:28:00,1.0177,1.0177,1.0174,1.0175,73400000.0
2008-03-25 18:29:00,1.0175,1.0176,1.0174,1.0174,93300000.0
2008-03-25 18:30:00,1.0174,1.0174,1.0172,1.0172,67100000.0
2008-03-25 18:31:00,1.0172,1.0172,1.0171,1.0171,64800000.0
2008-03-25 18:32:00,1.0171,1.0171,1.0163,1.0165,111800000.0
2008-03-25 18:33:00,1.0165,1.0167,1.0163,1.0167,140600000.0
2008-03-25 18:34:00,1.0167,1.0173,1.0167,1.0171,130800000.0
2008-03-25 18:35:00,1.0171,1.0172,1.0171,1.0172,67100000.0
2008-03-25 18:36:00,1.0172,1.0172,1.0168,1.0168,69900000.0
2008-03-25 18:37:00,1.0168,1.0168,1.0167,1.0168,63900000.0
2008-03-25 18:38:00,1.0168,1.0168,1.0168,1.0168,62700000.0
2008-03-25 18:39:00,1.0168,1.0168,1.0167,1.0168,62700000.0
2008-03-25 18:40:00,1.0168,1.0168,1.0167,1.0167,142300000.0
2008-03-25 18:41:00,1.0167,1.017,1.0166,1.01675,73300000.0
2008-03-25 18:42:00,1.0168,1.0169,1.01675,1.0169,127600000.0
2008-03-25 18:43:00,1.0169,1.017,1.0168,1.0169,120900000.0
2008-03-25 18:44:00,1.0169,1.0169,1.0168,1.0169,64200000.0
2008-03-25 18:45:00,1.0169,1.0173,1.0169,1.017,79600000.0
2008-03-25 18:46:00,1.017,1.0171,1.0162,1.0164,86600000.0
2008-03-25 18:47:00,1.0164,1.0168,1.0164,1.0168,70300000.0
2008-03-25 18:48:00,1.01665,1.01675,1.0166,1.0166,78500000.0
2008-03-25 18:49:00,1.0166,1.0166,1.0166,1.0166,63900000.0
2008-03-25 18:50:00,1.0166,1.0167,1.0162,1.0162,119200000.0
2008-03-25 18:51:00,1.0162,1.0166,1.0162,1.0166,87200000.0
2008-03-25 18:52:00,1.0166,1.0166,1.0165,1.0165,77200000.0
2008-03-25 18:53:00,1.0165,1.01655,1.0164,1.0164,138500000.0
2008-03-25 18:54:00,1.0164,1.0166,1.0163,1.0164,127300000.0
2008-03-25 18:55:00,1.0164,1.0167,1.0163,1.01655,78500000.0
2008-03-25 18:56:00,1.0166,1.0167,1.0164,1.0165,109500000.0
2008-03-25 18:57:00,1.0165,1.0167,1.0165,1.0166,117000000.0
2008-03-25 18:58:00,1.0166,1.0167,1.0164,1.0165,101700000.0
2008-03-25 18:59:00,1.0165,1.017,1.0165,1.017,253500000.0
2008-03-25 19:00:00,1.017,1.0172,1.017,1.0171,75800000.0
2008-03-25 19:01:00,1.0171,1.0171,1.0169,1.0169,75000000.0
2008-03-25 19:02:00,1.0169,1.0169,1.0164,1.0165,74300000.0
2008-03-25 19:03:00,1.01655,1.0168,1.0165,1.0168,74600000.0
2008-03-25 19:04:00,1.0168,1.0171,1.0168,1.017,76800000.0
2008-03-25 19:05:00,1.017,1.017,1.0168,1.017,80900000.0
2008-03-25 19:06:00,1.017,1.0171,1.017,1.0171,73200000.0
2008-03-25 19:07:00,1.0171,1.0171,1.0171,1.0171,63900000.0
2008-03-25 19:08:00,1.0171,1.0172,1.0171,1.0171,65100000.0
2008-03-25 19:09:00,1.0171,1.0171,1.017,1.017,88800000.0
2008-03-25 19:10:00,1.017,1.017,1.017,1.017,65400000.0
2008-03-25 19:11:00,1.017,1.017,1.0164,1.0165,70400000.0
2008-03-25 19:12:00,1.0165,1.0168,1.0165,1.0168,71700000.0
2008-03-25 19:13:00,1.0168,1.0169,1.0167,1.0168,89800000.0
2008-03-25 19:14:00,1.0168,1.0169,1.0167,1.0167,65100000.0
2008-03-25 19:15:00,1.0167,1.0169,1.0167,1.0169,70600000.0
2008-03-25 19:16:00,1.0169,1.017,1.0167,1.0169,71600000.0
2008-03-25 19:17:00,1.0169,1.0169,1.0169,1.0169,64200000.0
2008-03-25 19:18:00,1.0169,1.0169,1.0168,1.0169,71100000.0
2008-03-25 19:19:00,1.0169,1.0169,1.0168,1.0169,314600000.0
2008-03-25 19:20:00,1.0169,1.0169,1.0168,1.0168,115900000.0
2008-03-25 19:21:00,1.0168,1.0169,1.0168,1.0169,71200000.0
2008-03-25 19:22:00,1.0169,1.0169,1.0168,1.01685,137100000.0
2008-03-25 19:23:00,1.01685,1.01695,1.01685,1.01695,139600000.0
2008-03-25 19:24:00,1.01695,1.01695,1.0167,1.0167,124300000.0
2008-03-25 19:25:00,1.0167,1.0168,1.0167,1.0168,250800000.0
2008-03-25 19:26:00,1.0168,1.0168,1.0165,1.0165,263400000.0
2008-03-25 19:27:00,1.0165,1.0165,1.0163,1.0164,101000000.0
2008-03-25 19:28:00,1.0164,1.0164,1.0163,1.0164,93000000.0
2008-03-25 19:29:00,1.0164,1.0164,1.0162,1.0162,131100000.0
2008-03-25 19:30:00,1.0162,1.0164,1.0161,1.0162,95400000.0
2008-03-25 19:31:00,1.0162,1.0162,1.0162,1.0162,200400000.0
2008-03-25 19:32:00,1.0162,1.0163,1.0162,1.0162,150800000.0
2008-03-25 19:33:00,1.0162,1.0162,1.0162,1.0162,76200000.0
2008-03-25 19:34:00,1.0162,1.0162,1.0161,1.0162,74900000.0
2008-03-25 19:35:00,1.0162,1.0162,1.0162,1.0162,62400000.0
2008-03-25 19:36:00,1.0162,1.0162,1.016,1.016,155000000.0
2008-03-25 19:37:00,1.016,1.01605,1.016,1.01605,94900000.0
2008-03-25 19:38:00,1.01605,1.01605,1.01595,1.01595,203800000.0
2008-03-25 19:39:00,1.01595,1.01595,1.01595,1.01595,167200000.0
2008-03-25 19:40:00,1.01595,1.01595,1.01595,1.01595,135900000.0
2008-03-25 19:41:00,1.01595,1.016,1.0157,1.0157,194400000.0
2008-03-25 19:42:00,1.0157,1.01575,1.0155,1.0155,68900000.0
2008-03-25 19:43:00,1.0155,1.0155,1.0152,1.0152,399700000.0
2008-03-25 19:44:00,1.0152,1.01545,1.0152,1.01545,404700000.0
2008-03-25 19:45:00,1.01545,1.01555,1.0153,1.01545,561500000.0
2008-03-25 19:46:00,1.0155,1.0155,1.0154,1.0155,50500000.0
2008-03-25 19:47:00,1.01535,1.01545,1.0153,1.0153,185500000.0
2008-03-25 19:48:00,1.0153,1.0153,1.0151,1.0152,253500000.0
2008-03-25 19:49:00,1.0152,1.0154,1.0152,1.0153,109400000.0
2008-03-25 19:50:00,1.0153,1.0154,1.0153,1.0153,85000000.0
2008-03-25 19:51:00,1.0153,1.0154,1.0153,1.0154,83100000.0
2008-03-25 19:52:00,1.0154,1.0154,1.0154,1.0154,66600000.0
2008-03-25 19:53:00,1.0154,1.0154,1.0154,1.0154,65400000.0
2008-03-25 19:54:00,1.0154,1.0154,1.01535,1.01535,65400000.0
2008-03-25 19:55:00,1.01535,1.01535,1.0153,1.0153,125700000.0
2008-03-25 19:56:00,1.0153,1.01535,1.0153,1.0153,121800000.0
2008-03-25 19:57:00,1.0153,1.0156,1.0153,1.0155,149500000.0
2008-03-25 19:58:00,1.0155,1.0157,1.0155,1.0157,178200000.0
2008-03-25 19:59:00,1.01575,1.0159,1.01575,1.0159,82400000.0
2008-03-25 20:00:00,1.0159,1.0165,1.0159,1.0164,226000000.0
2008-03-25 20:01:00,1.0164,1.0165,1.0163,1.0164,68000000.0
2008-03-25 20:02:00,1.0164,1.01675,1.0164,1.01665,94900000.0
2008-03-25 20:03:00,1.01665,1.0168,1.0166,1.0168,88400000.0
2008-03-25 20:04:00,1.0168,1.0173,1.0167,1.017,77000000.0
2008-03-25 20:05:00,1.017,1.017,1.0167,1.0168,109300000.0
2008-03-25 20:06:00,1.0168,1.017,1.0157,1.0157,94200000.0
2008-03-25 20:07:00,1.0157,1.016,1.0154,1.0159,259700000.0
2008-03-25 20:08:00,1.0159,1.016,1.0158,1.0158,66150000.0
2008-03-25 20:09:00,1.0158,1.0159,1.0158,1.0158,237000000.0
2008-03-25 20:10:00,1.0158,1.016,1.0158,1.0158,99000000.0
2008-03-25 20:11:00,1.0158,1.0158,1.0158,1.0158,70500000.0
2008-03-25 20:12:00,1.0158,1.0158,1.0158,1.0158,110100000.0
2008-03-25 20:13:00,1.0158,1.0158,1.0158,1.0158,63900000.0
2008-03-25 20:14:00,1.0158,1.0158,1.0158,1.0158,63300000.0
2008-03-25 20:15:00,1.0158,1.0158,1.0158,1.0158,65100000.0
2008-03-25 20:16:00,1.0158,1.016,1.0158,1.016,133700000.0
2008-03-25 20:17:00,1.016,1.0161,1.0158,1.0158,150000000.0
2008-03-25 20:18:00,1.0158,1.0158,1.0158,1.0158,72300000.0
2008-03-25 20:19:00,1.0158,1.0158,1.0158,1.0158,63600000.0
2008-03-25 20:20:00,1.0158,1.0158,1.0158,1.0158,65400000.0
2008-03-25 20:21:00,1.0158,1.0158,1.0155,1.0155,64500000.0
2008-03-25 20:22:00,1.0155,1.016,1.0155,1.016,83300000.0
2008-03-25 20:23:00,1.016,1.016,1.0158,1.016,84000000.0
2008-03-25 20:24:00,1.016,1.016,1.016,1.016,65100000.0
2008-03-25 20:25:00,1.016,1.016,1.016,1.016,65700000.0
2008-03-25 20:26:00,1.016,1.016,1.016,1.016,127900000.0
2008-03-25 20:27:00,1.016,1.0161,1.016,1.0161,185800000.0
2008-03-25 20:28:00,1.0161,1.0161,1.0161,1.0161,636800000.0
2008-03-25 20:29:00,1.0161,1.0161,1.0161,1.0161,582400000.0
2008-03-25 20:30:00,1.0161,1.01615,1.0161,1.01615,535900000.0
2008-03-25 20:31:00,1.01615,1.01625,1.01615,1.01625,176900000.0
2008-03-25 20:32:00,1.01625,1.0163,1.01625,1.0163,152400000.0
2008-03-25 20:33:00,1.0163,1.01635,1.0163,1.01635,138100000.0
2008-03-25 20:34:00,1.01635,1.01635,1.0161,1.0162,163100000.0
2008-03-25 20:35:00,1.0162,1.0162,1.0161,1.0162,87700000.0
2008-03-25 20:36:00,1.0162,1.0162,1.0161,1.0162,99400000.0
2008-03-25 20:37:00,1.0162,1.01625,1.0161,1.0162,514600000.0
2008-03-25 20:38:00,1.0162,1.0162,1.0162,1.0162,65400000.0
2008-03-25 20:39:00,1.0162,1.0162,1.0162,1.0162,65100000.0
2008-03-25 20:40:00,1.0162,1.0162,1.0161,1.01615,231000000.0
2008-03-25 20:41:00,1.01615,1.01615,1.016,1.016,177500000.0
2008-03-25 20:42:00,1.016,1.0161,1.016,1.016,388200000.0
2008-03-25 20:43:00,1.016,1.016,1.01595,1.016,345100000.0
2008-03-25 20:44:00,1.016,1.016,1.0158,1.0158,329600000.0
2008-03-25 20:45:00,1.0158,1.016,1.0158,1.0159,380900000.0
2008-03-25 20:46:00,1.0159,1.0159,1.0158,1.0159,239300000.0
2008-03-25 20:47:00,1.0159,1.01595,1.0158,1.0158,445500000.0
2008-03-25 20:48:00,1.0158,1.0158,1.0157,1.0158,288900000.0
2008-03-25 20:49:00,1.0158,1.0158,1.0158,1.0158,63900000.0
2008-03-25 20:50:00,1.0158,1.0159,1.0158,1.0158,109400000.0
2008-03-25 20:51:00,1.0158,1.0159,1.0158,1.0158,104400000.0
2008-03-25 20:52:00,1.0158,1.0158,1.0158,1.0158,231800000.0
2008-03-25 20:53:00,1.0158,1.0161,1.0158,1.0158,105400000.0
2008-03-25 20:54:00,1.0158,1.0158,1.0157,1.0157,97800000.0
2008-03-25 20:55:00,1.0157,1.0157,1.0153,1.0154,79800000.0
2008-03-25 20:56:00,1.0154,1.01555,1.01535,1.01545,117000000.0
2008-03-25 20:57:00,1.01545,1.0156,1.0153,1.0154,130900000.0
2008-03-25 20:58:00,1.0154,1.0155,1.0154,1.0155,260400000.0
2008-03-25 20:59:00,1.0155,1.0165,1.0155,1.0165,201300000.0
2008-03-25 21:00:00,1.0165,1.0166,1.01615,1.01615,179900000.0
2008-03-25 21:01:00,1.01615,1.0162,1.0161,1.0161,197500000.0
2008-03-25 21:02:00,1.0161,1.0162,1.0161,1.0162,128500000.0
2008-03-25 21:03:00,1.0162,1.0165,1.0162,1.0165,86800000.0
2008-03-25 21:04:00,1.0165,1.0165,1.0163,1.0163,89700000.0
2008-03-25 21:05:00,1.0163,1.0165,1.0163,1.0165,98000000.0
2008-03-25 21:06:00,1.0165,1.01655,1.0165,1.0165,87400000.0
2008-03-25 21:07:00,1.0165,1.0165,1.0165,1.0165,68200000.0
2008-03-25 21:08:00,1.0165,1.0165,1.0165,1.0165,70100000.0
2008-03-25 21:09:00,1.0165,1.0166,1.0165,1.0165,71600000.0
2008-03-25 21:10:00,1.0165,1.0165,1.0165,1.0165,88300000.0
2008-03-25 21:11:00,1.0165,1.0165,1.0165,1.0165,104800000.0
2008-03-25 21:12:00,1.0165,1.0172,1.0165,1.0171,110200000.0
2008-03-25 21:13:00,1.0171,1.0171,1.0171,1.0171,79300000.0
2008-03-25 21:14:00,1.0171,1.0173,1.0171,1.0173,67000000.0
2008-03-25 21:15:00,1.0173,1.0173,1.0172,1.0172,71300000.0
2008-03-25 21:16:00,1.0172,1.0173,1.0172,1.0173,66000000.0
2008-03-25 21:17:00,1.0173,1.0173,1.017,1.0171,83800000.0
2008-03-25 21:18:00,1.0171,1.0172,1.0169,1.017,135700000.0
2008-03-25 21:19:00,1.017,1.0171,1.0169,1.0171,89600000.0
2008-03-25 21:20:00,1.0171,1.0171,1.017,1.0171,72000000.0
2008-03-25 21:21:00,1.0171,1.0173,1.0171,1.0172,65400000.0
2008-03-25 21:22:00,1.0172,1.0172,1.0172,1.0172,64500000.0
2008-03-25 21:23:00,1.0172,1.0172,1.0172,1.0172,64500000.0
2008-03-25 21:24:00,1.0172,1.0172,1.0171,1.0172,65900000.0
2008-03-25 21:25:00,1.0172,1.0173,1.0172,1.0173,119800000.0
2008-03-25 21:26:00,1.0173,1.0173,1.01725,1.01725,86000000.0
2008-03-25 21:27:00,1.01725,1.01725,1.0172,1.0172,89500000.0
2008-03-25 21:28:00,1.0172,1.0172,1.0172,1.0172,60900000.0
2008-03-25 21:29:00,1.0172,1.0172,1.0172,1.0172,64800000.0
2008-03-25 21:30:00,1.0172,1.0172,1.0172,1.0172,65400000.0
2008-03-25 21:31:00,1.0172,1.0172,1.017,1.0171,98500000.0
2008-03-25 21:32:00,1.0171,1.0171,1.017,1.017,65400000.0
2008-03-25 21:33:00,1.017,1.017,1.0169,1.017,77300000.0
2008-03-25 21:34:00,1.017,1.0173,1.017,1.0172,73600000.0
2008-03-25 21:35:00,1.0172,1.0172,1.0171,1.0171,63600000.0
2008-03-25 21:36:00,1.0171,1.0172,1.0171,1.0172,65400000.0
2008-03-25 21:37:00,1.0172,1.0172,1.01695,1.01695,73500000.0
2008-03-25 21:38:00,1.01695,1.017,1.0169,1.01695,147100000.0
2008-03-25 21:39:00,1.01695,1.01695,1.0169,1.0169,77600000.0
2008-03-25 21:40:00,1.0169,1.0169,1.0169,1.0169,64200000.0
2008-03-25 21:41:00,1.0169,1.0169,1.0169,1.0169,65100000.0
2008-03-25 21:42:00,1.0169,1.0169,1.0169,1.0169,64500000.0
2008-03-25 21:43:00,1.0169,1.0169,1.0168,1.0168,70800000.0
2008-03-25 21:44:00,1.0168,1.017,1.0168,1.017,61200000.0
2008-03-25 21:45:00,1.017,1.01725,1.017,1.01725,125400000.0
2008-03-25 21:46:00,1.01725,1.0173,1.01725,1.0173,102600000.0
2008-03-25 21:47:00,1.0173,1.0175,1.0173,1.0175,91600000.0
2008-03-25 21:48:00,1.0175,1.0178,1.0175,1.0175,90000000.0
2008-03-25 21:49:00,1.0175,1.0175,1.0175,1.0175,129600000.0
2008-03-25 21:50:00,1.0175,1.0175,1.0175,1.0175,103400000.0
2008-03-25 21:51:00,1.0175,1.0178,1.0174,1.0178,132400000.0
2008-03-25 21:52:00,1.0178,1.0179,1.0176,1.0178,78200000.0
2008-03-25 21:53:00,1.0178,1.0178,1.0175,1.0175,64000000.0
2008-03-25 21:54:00,1.0175,1.0175,1.0172,1.0175,80700000.0
2008-03-25 21:55:00,1.0175,1.0175,1.0174,1.0174,88300000.0
2008-03-25 21:56:00,1.0174,1.01745,1.0172,1.0173,94700000.0
2008-03-25 21:57:00,1.0173,1.0173,1.0171,1.0171,95300000.0
2008-03-25 21:58:00,1.0171,1.0172,1.0171,1.0172,124200000.0
2008-03-25 21:59:00,1.0172,1.0172,1.017,1.0171,123200000.0
2008-03-25 22:00:00,1.0171,1.0173,1.0171,1.0171,63900000.0
2008-03-25 22:01:00,1.0171,1.0172,1.0171,1.0172,70700000.0
2008-03-25 22:02:00,1.0172,1.0173,1.0171,1.0171,63600000.0
2008-03-25 22:03:00,1.0171,1.0173,1.0171,1.0171,44400000.0
2008-03-25 22:04:00,1.0171,1.0172,1.0171,1.0172,56300000.0
2008-03-25 22:05:00,1.0172,1.0172,1.0171,1.0172,60300000.0
2008-03-25 22:06:00,1.0172,1.0173,1.0172,1.0173,63600000.0
2008-03-25 22:07:00,1.0173,1.0173,1.0171,1.0171,64500000.0
2008-03-25 22:08:00,1.0171,1.0173,1.0171,1.0173,106300000.0
2008-03-25 22:09:00,1.0173,1.0173,1.0173,1.0173,61800000.0
2008-03-25 22:10:00,1.0173,1.0174,1.0173,1.0174,1067900000.0
2008-03-25 22:11:00,1.0174,1.0174,1.01735,1.01735,802800000.0
2008-03-25 22:12:00,1.01735,1.01735,1.0173,1.01735,612200000.0
2008-03-25 22:13:00,1.01735,1.0174,1.0173,1.0174,374400000.0
2008-03-25 22:14:00,1.0174,1.0174,1.0172,1.0172,212700000.0
2008-03-25 22:15:00,1.0172,1.0173,1.0172,1.0172,26700000.0
2008-03-25 22:16:00,1.0172,1.0172,1.0171,1.0172,70900000.0
2008-03-25 22:17:00,1.0172,1.0173,1.0172,1.0173,64100000.0
2008-03-25 22:18:00,1.0173,1.0173,1.0172,1.0173,70800000.0
2008-03-25 22:19:00,1.0173,1.0173,1.0172,1.0172,64900000.0
2008-03-25 22:20:00,1.0172,1.0172,1.0172,1.0172,64200000.0
2008-03-25 22:21:00,1.0172,1.0173,1.0172,1.0173,70500000.0
2008-03-25 22:22:00,1.0173,1.0173,1.0172,1.0173,66900000.0
2008-03-25 22:23:00,1.0173,1.0173,1.0172,1.0173,71200000.0
2008-03-25 22:24:00,1.0173,1.0173,1.0173,1.0173,62400000.0
2008-03-25 22:25:00,1.0173,1.0173,1.017,1.0171,72200000.0
2008-03-25 22:26:00,1.0171,1.0172,1.0171,1.0172,70800000.0
2008-03-25 22:27:00,1.0172,1.0172,1.017,1.017,76800000.0
2008-03-25 22:28:00,1.017,1.0172,1.017,1.0172,64400000.0
2008-03-25 22:29:00,1.0172,1.0173,1.0172,1.0173,176200000.0
2008-03-25 22:30:00,1.0173,1.0173,1.0173,1.0173,61200000.0
2008-03-25 22:31:00,1.0173,1.0173,1.0173,1.0173,61800000.0
2008-03-25 22:32:00,1.0173,1.0173,1.0173,1.0173,85500000.0
2008-03-25 22:33:00,1.0173,1.0174,1.0172,1.0172,83500000.0
2008-03-25 22:34:00,1.0172,1.0173,1.0172,1.0173,62400000.0
2008-03-25 22:35:00,1.0173,1.0173,1.0172,1.0172,226400000.0
2008-03-25 22:36:00,1.0172,1.0172,1.0172,1.0172,111700000.0
2008-03-25 22:37:00,1.0172,1.0172,1.0171,1.0172,213600000.0
2008-03-25 22:38:00,1.0172,1.0173,1.0172,1.0172,190700000.0
2008-03-25 22:39:00,1.0172,1.0173,1.0171,1.0171,62400000.0
2008-03-25 22:40:00,1.0171,1.0171,1.0171,1.0171,103500000.0
2008-03-25 22:41:00,1.0171,1.0172,1.0171,1.0172,144700000.0
2008-03-25 22:42:00,1.0172,1.0172,1.017,1.0171,312000000.0
2008-03-25 22:43:00,1.0171,1.0171,1.017,1.017,224200000.0
2008-03-25 22:44:00,1.017,1.017,1.01675,1.0169,125400000.0
2008-03-25 22:45:00,1.0169,1.0169,1.0168,1.0169,266800000.0
2008-03-25 22:46:00,1.0169,1.0169,1.0168,1.0169,127200000.0
2008-03-25 22:47:00,1.017,1.017,1.0168,1.017,260900000.0
2008-03-25 22:48:00,1.0169,1.0169,1.0167,1.0167,244600000.0
2008-03-25 22:49:00,1.0167,1.0167,1.0165,1.0165,769800000.0
2008-03-25 22:50:00,1.0165,1.0165,1.01615,1.01625,146300000.0
2008-03-25 22:51:00,1.01625,1.01635,1.0162,1.01635,105800000.0
2008-03-25 22:52:00,1.01635,1.017,1.01635,1.017,107800000.0
2008-03-25 22:53:00,1.017,1.017,1.0168,1.0168,108300000.0
2008-03-25 22:54:00,1.0168,1.017,1.0168,1.0169,69600000.0
2008-03-25 22:55:00,1.0169,1.0169,1.0165,1.0165,91500000.0
2008-03-25 22:56:00,1.0165,1.0165,1.0165,1.0165,112500000.0
2008-03-25 22:57:00,1.0165,1.017,1.0164,1.0165,183800000.0
2008-03-25 22:58:00,1.0165,1.0166,1.0164,1.0164,80100000.0
2008-03-25 22:59:00,1.0164,1.01645,1.0164,1.0164,598100000.0
2008-03-25 23:00:00,1.0164,1.0164,1.0161,1.0161,898800000.0
2008-03-25 23:01:00,1.0161,1.0163,1.0161,1.0163,1064000000.0
2008-03-25 23:02:00,1.0163,1.0163,1.0161,1.0162,840000000.0
2008-03-25 23:03:00,1.0162,1.0162,1.0162,1.0162,835800000.0
2008-03-25 23:04:00,1.0162,1.0162,1.0162,1.0162,991800000.0
2008-03-25 23:05:00,1.0162,1.0163,1.0162,1.0162,1544400000.0
2008-03-25 23:06:00,1.0162,1.0162,1.0162,1.0162,2118000000.0
2008-03-25 23:07:00,1.0162,1.0165,1.0162,1.0162,1201400000.0
2008-03-25 23:08:00,1.0177,1.0177,1.0176,1.0176,839900000.0
2008-03-25 23:09:00,1.0177,1.0178,1.0177,1.0177,839900000.0
2008-03-25 23:11:00,1.0176,1.0177,1.0176,1.0177,839900000.0
2008-03-25 23:13:00,1.0163,1.0168,1.0163,1.0168,839900000.0
2008-03-25 23:14:00,1.0168,1.0168,1.0163,1.0163,2136600000.0
2008-03-25 23:15:00,1.0163,1.0166,1.0163,1.0166,2009100000.0
2008-03-25 23:16:00,1.0166,1.0166,1.0166,1.0166,1331200000.0
2008-03-25 23:17:00,1.0166,1.0167,1.0166,1.0167,1368600000.0
2008-03-25 23:18:00,1.0167,1.0168,1.0167,1.0168,1298800000.0
2008-03-25 23:19:00,1.0168,1.01685,1.0168,1.01685,526200000.0
2008-03-25 23:20:00,1.01685,1.01685,1.0168,1.01685,160200000.0
2008-03-25 23:21:00,1.0173,1.0173,1.0173,1.0173,854000000.0
2008-03-25 23:22:00,1.017,1.017,1.0168,1.017,854000000.0
2008-03-25 23:23:00,1.017,1.017,1.0168,1.0168,1032900000.0
2008-03-25 23:24:00,1.0168,1.017,1.0168,1.017,836800000.0
2008-03-25 23:25:00,1.017,1.017,1.0169,1.0169,958200000.0
2008-03-25 23:26:00,1.0169,1.017,1.0169,1.017,1168700000.0
2008-03-25 23:27:00,1.017,1.017,1.017,1.017,1172400000.0
2008-03-25 23:28:00,1.017,1.017,1.017,1.017,1180800000.0
2008-03-25 23:29:00,1.017,1.017,1.017,1.017,2061600000.0
2008-03-25 23:30:00,1.0172,1.0172,1.0171,1.0172,1918400000.0
2008-03-25 23:31:00,1.0173,1.0173,1.0172,1.0172,1918400000.0
2008-03-25 23:32:00,1.017,1.0171,1.017,1.0171,1918400000.0
2008-03-25 23:33:00,1.0171,1.0171,1.01685,1.01685,610500000.0
2008-03-25 23:34:00,1.01685,1.0175,1.01685,1.0175,407700000.0
2008-03-25 23:35:00,1.0175,1.0175,1.0175,1.0175,907200000.0
2008-03-25 23:36:00,1.0175,1.018,1.0175,1.0178,889700000.0
2008-03-25 23:37:00,1.0176,1.018,1.0174,1.0174,528700000.0
2008-03-25 23:38:00,1.0174,1.0175,1.0174,1.0175,186400000.0
2008-03-25 23:39:00,1.0175,1.0175,1.0175,1.0175,506600000.0
2008-03-25 23:40:00,1.0175,1.0175,1.0175,1.0175,903000000.0
2008-03-25 23:41:00,1.0175,1.0175,1.0168,1.0168,396400000.0
2008-03-25 23:42:00,1.0168,1.0171,1.0167,1.0167,323600000.0
2008-03-25 23:43:00,1.0167,1.0171,1.0167,1.0171,262000000.0
2008-03-25 23:44:00,1.0175,1.0176,1.0173,1.0176,426100000.0
2008-03-25 23:45:00,1.017,1.0176,1.017,1.0171,426100000.0
2008-03-25 23:46:00,1.0171,1.0173,1.0171,1.0173,1488900000.0
2008-03-25 23:47:00,1.0173,1.0175,1.0173,1.0175,1883700000.0
2008-03-25 23:48:00,1.0175,1.0175,1.0175,1.0175,1500600000.0
2008-03-25 23:49:00,1.0175,1.0175,1.0175,1.0175,1590800000.0
2008-03-25 23:50:00,1.0175,1.0175,1.0175,1.0175,1787600000.0
2008-03-25 23:51:00,1.0175,1.0177,1.0175,1.0177,1730200000.0
2008-03-25 23:52:00,1.0177,1.0177,1.0177,1.0177,1722000000.0
2008-03-25 23:53:00,1.0177,1.018,1.0177,1.0177,939700000.0
2008-03-25 23:54:00,1.0177,1.0177,1.0177,1.0177,982100000.0
2008-03-25 23:55:00,1.0177,1.0177,1.0177,1.0177,64500000.0
2008-03-25 23:56:00,1.0177,1.0177,1.0177,1.0177,64200000.0
2008-03-25 23:57:00,1.0177,1.0177,1.0177,1.0177,65400000.0
2008-03-25 23:58:00,1.0177,1.0177,1.0175,1.0175,183100000.0
2008-03-25 23:59:00,1.0175,1.0177,1.0175,1.0177,198400000.0
2008-03-26 00:00:00,1.0177,1.0177,1.0177,1.0177,63000000.0
2008-03-26 00:01:00,1.0177,1.0177,1.0177,1.0177,62100000.0
2008-03-26 00:02:00,1.0177,1.0177,1.0175,1.0175,1106600000.0
2008-03-26 00:03:00,1.0175,1.0175,1.0175,1.0175,1746600000.0
2008-03-26 00:04:00,1.0175,1.0175,1.0175,1.0175,1722000000.0
2008-03-26 00:05:00,1.0175,1.0175,1.0175,1.0175,1713800000.0
2008-03-26 00:06:00,1.0175,1.0175,1.0175,1.0175,1771200000.0
2008-03-26 00:07:00,1.0175,1.0175,1.0175,1.0175,1026200000.0
2008-03-26 00:08:00,1.0175,1.0177,1.0175,1.0175,65000000.0
2008-03-26 00:09:00,1.0175,1.0177,1.0175,1.0175,834400000.0
2008-03-26 00:10:00,1.0175,1.0175,1.0175,1.0175,1505800000.0
2008-03-26 00:11:00,1.0175,1.0175,1.0175,1.0175,1587100000.0
2008-03-26 00:12:00,1.0175,1.0176,1.0175,1.0176,1746200000.0
2008-03-26 00:13:00,1.0176,1.0176,1.0175,1.0175,1738400000.0
2008-03-26 00:14:00,1.0175,1.0175,1.0175,1.0175,1763000000.0
2008-03-26 00:15:00,1.0175,1.0175,1.0175,1.0175,791000000.0
2008-03-26 00:16:00,1.0175,1.0175,1.0175,1.0175,253200000.0
2008-03-26 00:17:00,1.0175,1.0175,1.0172,1.0172,365800000.0
2008-03-26 00:18:00,1.0172,1.0172,1.01715,1.0172,84500000.0
2008-03-26 00:19:00,1.0172,1.0173,1.0172,1.0172,277200000.0
2008-03-26 00:20:00,1.0172,1.0172,1.0172,1.0172,100700000.0
2008-03-26 00:21:00,1.0172,1.0172,1.0172,1.0172,106500000.0
2008-03-26 00:22:00,1.0172,1.0172,1.0172,1.0172,105500000.0
2008-03-26 00:23:00,1.0172,1.0172,1.0172,1.0172,106500000.0
2008-03-26 00:24:00,1.0172,1.0172,1.0172,1.0172,93700000.0
2008-03-26 00:25:00,1.0172,1.0172,1.0171,1.0171,401200000.0
2008-03-26 00:26:00,1.0171,1.0171,1.0171,1.0171,941600000.0
2008-03-26 00:27:00,1.0171,1.0172,1.0171,1.0172,964800000.0
2008-03-26 00:28:00,1.0172,1.01725,1.0166,1.0172,568200000.0
2008-03-26 00:29:00,1.0172,1.0172,1.0172,1.0172,63300000.0
2008-03-26 00:30:00,1.0172,1.0172,1.0172,1.0172,63000000.0
2008-03-26 00:31:00,1.0172,1.0172,1.0172,1.0172,61800000.0
2008-03-26 00:32:00,1.0172,1.0172,1.0172,1.0172,63600000.0
2008-03-26 00:33:00,1.0172,1.0172,1.0171,1.0171,391200000.0
2008-03-26 00:34:00,1.0171,1.0171,1.0171,1.0171,358800000.0
2008-03-26 00:35:00,1.0171,1.0171,1.0171,1.0171,258000000.0
2008-03-26 00:36:00,1.0171,1.0172,1.0171,1.0172,374400000.0
2008-03-26 00:37:00,1.0172,1.0172,1.0172,1.0172,357600000.0
2008-03-26 00:38:00,1.0172,1.0172,1.0172,1.0172,516000000.0
2008-03-26 00:39:00,1.0172,1.0174,1.0172,1.0174,234800000.0
2008-03-26 00:40:00,1.0174,1.0174,1.0174,1.0174,85600000.0
2008-03-26 00:41:00,1.0174,1.0174,1.0172,1.0172,302400000.0
2008-03-26 00:42:00,1.0172,1.0172,1.0172,1.0172,1730200000.0
2008-03-26 00:43:00,1.0172,1.0175,1.0172,1.0175,1762600000.0
2008-03-26 00:44:00,1.0175,1.0175,1.0172,1.0172,1694100000.0
2008-03-26 00:45:00,1.0172,1.0175,1.0172,1.0172,1897400000.0
2008-03-26 00:46:00,1.0172,1.0172,1.0172,1.0172,1768800000.0
2008-03-26 00:47:00,1.0172,1.0173,1.0172,1.0173,1771000000.0
2008-03-26 00:48:00,1.0173,1.0173,1.0173,1.0173,1779800000.0
2008-03-26 00:49:00,1.0173,1.0173,1.0173,1.0173,1713800000.0
2008-03-26 00:50:00,1.0173,1.0173,1.0173,1.0173,1730200000.0
2008-03-26 00:51:00,1.0173,1.0173,1.0173,1.0173,1745600000.0
2008-03-26 00:52:00,1.0173,1.0173,1.0173,1.0173,1738400000.0
2008-03-26 00:53:00,1.0173,1.0173,1.0173,1.0173,1738400000.0
2008-03-26 00:54:00,1.0173,1.0173,1.0173,1.0173,1763000000.0
2008-03-26 00:55:00,1.0173,1.0173,1.0173,1.0173,1738400000.0
2008-03-26 00:56:00,1.0173,1.0173,1.0173,1.0173,1693000000.0
2008-03-26 00:57:00,1.0173,1.0173,1.0172,1.0172,183200000.0
2008-03-26 00:58:00,1.0172,1.0172,1.0172,1.0172,172000000.0
2008-03-26 00:59:00,1.0172,1.0172,1.0172,1.0172,171200000.0
2008-03-26 01:00:00,1.0172,1.0173,1.0172,1.0173,891400000.0
2008-03-26 01:01:00,1.0173,1.0175,1.0173,1.0175,625400000.0
2008-03-26 01:02:00,1.0175,1.0178,1.0173,1.0175,1188000000.0
2008-03-26 01:03:00,1.0175,1.0175,1.0175,1.0175,1771200000.0
2008-03-26 01:04:00,1.0175,1.0175,1.0175,1.0175,1754800000.0
2008-03-26 01:05:00,1.0175,1.0175,1.0175,1.0175,275400000.0
2008-03-26 01:06:00,1.0175,1.0177,1.0175,1.0177,72300000.0
2008-03-26 01:07:00,1.0177,1.0177,1.0175,1.0175,599800000.0
2008-03-26 01:08:00,1.0175,1.0175,1.017,1.017,822800000.0
2008-03-26 01:09:00,1.017,1.017,1.017,1.017,578400000.0
2008-03-26 01:10:00,1.017,1.017,1.017,1.017,541200000.0
2008-03-26 01:11:00,1.017,1.017,1.017,1.017,193200000.0
2008-03-26 01:12:00,1.01672,1.0169,1.01667,1.0169,217300000.0
2008-03-26 01:13:00,1.01805,1.01805,1.0174,1.0174,12200000.0
2008-03-26 01:14:00,1.01766,1.01791,1.01718,1.01755,257500000.0
2008-03-26 01:15:00,1.01751,1.01752,1.01732,1.01732,241000000.0
2008-03-26 01:16:00,1.01698,1.01728,1.01698,1.01728,293100000.0
2008-03-26 01:17:00,1.01735,1.01735,1.01735,1.01735,253200000.0
2008-03-26 01:18:00,1.01713,1.01732,1.01712,1.01728,228100000.0
2008-03-26 01:19:00,1.017,1.0171,1.017,1.017,584400000.0
2008-03-26 01:20:00,1.017,1.017,1.017,1.017,77200000.0
2008-03-26 01:21:00,1.017,1.017,1.017,1.017,21900000.0
2008-03-26 01:22:00,1.017,1.017,1.017,1.017,21300000.0
2008-03-26 01:23:00,1.017,1.017,1.017,1.017,104200000.0
2008-03-26 01:24:00,1.017,1.017,1.017,1.017,127700000.0
2008-03-26 01:25:00,1.017,1.017,1.017,1.017,129600000.0
2008-03-26 01:26:00,1.017,1.017,1.017,1.017,88600000.0
2008-03-26 01:27:00,1.01795,1.01795,1.01795,1.01795,28800000.0
2008-03-26 01:28:00,1.01795,1.01795,1.01795,1.01795,176800000.0
2008-03-26 01:29:00,1.01795,1.018,1.01795,1.018,182800000.0
2008-03-26 01:30:00,1.018,1.018,1.018,1.018,639200000.0
2008-03-26 01:31:00,1.018,1.01815,1.018,1.01805,460000000.0
2008-03-26 01:32:00,1.01805,1.0181,1.0179,1.0179,463700000.0
2008-03-26 01:33:00,1.0179,1.0179,1.0173,1.0173,493200000.0
2008-03-26 01:34:00,1.0173,1.0175,1.0172,1.0172,732200000.0
2008-03-26 01:35:00,1.0172,1.0172,1.017,1.017,582100000.0
2008-03-26 01:36:00,1.017,1.017,1.017,1.017,513600000.0
2008-03-26 01:37:00,1.017,1.017,1.017,1.017,513600000.0
2008-03-26 01:38:00,1.017,1.017,1.017,1.017,513600000.0
2008-03-26 01:39:00,1.017,1.017,1.017,1.017,518400000.0
2008-03-26 01:40:00,1.017,1.017,1.017,1.017,524000000.0
2008-03-26 01:41:00,1.017,1.017,1.017,1.017,542500000.0
2008-03-26 01:42:00,1.017,1.0175,1.017,1.0175,278300000.0
2008-03-26 01:43:00,1.0175,1.0175,1.017,1.0175,1460500000.0
2008-03-26 01:44:00,1.0175,1.0175,1.0175,1.0175,1607400000.0
2008-03-26 01:45:00,1.0175,1.0175,1.0175,1.0175,1532200000.0
2008-03-26 01:46:00,1.0175,1.0175,1.0175,1.0175,1814200000.0
2008-03-26 01:47:00,1.0175,1.0175,1.0175,1.0175,1948800000.0
2008-03-26 01:48:00,1.0175,1.01815,1.0175,1.0177,1932800000.0
2008-03-26 01:49:00,1.0177,1.0177,1.0175,1.0175,1821800000.0
2008-03-26 01:50:00,1.0175,1.018,1.0175,1.018,1688900000.0
2008-03-26 01:51:00,1.018,1.0182,1.018,1.0182,1770200000.0
2008-03-26 01:53:00,1.0168,1.0168,1.0167,1.0167,1167300000.0
2008-03-26 01:54:00,1.0168,1.0168,1.0167,1.0167,1167300000.0
2008-03-26 01:55:00,1.017,1.0171,1.0169,1.0169,1167300000.0
2008-03-26 01:57:00,1.017,1.017,1.017,1.017,1167300000.0
2008-03-26 01:58:00,1.0169,1.017,1.0169,1.0169,1167300000.0
2008-03-26 01:59:00,1.017,1.017,1.017,1.017,1167300000.0
2008-03-26 02:00:00,1.0182,1.0182,1.0176,1.018,1167300000.0
2008-03-26 02:01:00,1.018,1.018,1.018,1.018,106500000.0
2008-03-26 02:02:00,1.018,1.018,1.0179,1.0179,105500000.0
2008-03-26 02:03:00,1.0179,1.0179,1.0174,1.0177,1466000000.0
2008-03-26 02:04:00,1.0177,1.0179,1.0177,1.0179,1441400000.0
2008-03-26 02:05:00,1.0179,1.0179,1.0179,1.0179,114900000.0
2008-03-26 02:06:00,1.0179,1.0181,1.0179,1.018,932700000.0
2008-03-26 02:07:00,1.018,1.0182,1.018,1.0182,904600000.0
2008-03-26 02:08:00,1.0182,1.0182,1.0182,1.0182,1841000000.0
2008-03-26 02:09:00,1.0182,1.0182,1.0182,1.0182,2030400000.0
2008-03-26 02:10:00,1.0182,1.0182,1.0182,1.0182,1925000000.0
2008-03-26 02:11:00,1.0182,1.0182,1.0182,1.0182,1213800000.0
2008-03-26 02:12:00,1.0182,1.0182,1.0182,1.0182,1041400000.0
2008-03-26 02:13:00,1.0182,1.0182,1.0181,1.0181,546500000.0
2008-03-26 02:14:00,1.0181,1.0182,1.01805,1.0181,347900000.0
2008-03-26 02:15:00,1.0181,1.0181,1.0175,1.0178,804400000.0
2008-03-26 02:16:00,1.0178,1.018,1.0178,1.0178,179400000.0
2008-03-26 02:17:00,1.0175,1.0175,1.0171,1.0174,480000000.0
2008-03-26 02:18:00,1.0173,1.0175,1.017,1.0175,977200000.0
2008-03-26 02:19:00,1.0175,1.0179,1.0175,1.0176,1415700000.0
2008-03-26 02:20:00,1.0176,1.0178,1.0175,1.0176,441100000.0
2008-03-26 02:21:00,1.0176,1.0177,1.0174,1.0177,1510200000.0
2008-03-26 02:22:00,1.0177,1.0177,1.0173,1.0173,1230000000.0
2008-03-26 02:23:00,1.0173,1.0173,1.0171,1.0171,1061800000.0
2008-03-26 02:24:00,1.0171,1.0172,1.0166,1.0172,1734900001.0
2008-03-26 02:25:00,1.0172,1.0172,1.017,1.017,1526400000.0
2008-03-26 02:26:00,1.017,1.017,1.017,1.017,817200000.0
2008-03-26 02:27:00,1.017,1.0171,1.017,1.0171,2015200000.0
2008-03-26 02:28:00,1.0171,1.0171,1.017,1.017,423000000.0
2008-03-26 02:29:00,1.017,1.0171,1.017,1.017,1757200000.0
2008-03-26 02:30:00,1.017,1.0176,1.017,1.0175,606300000.0
2008-03-26 02:31:00,1.0173,1.0173,1.0172,1.0172,1114700000.0
2008-03-26 02:32:00,1.017,1.017,1.0167,1.0167,1114700000.0
2008-03-26 02:33:00,1.0167,1.0167,1.0167,1.0167,1968200000.0
2008-03-26 02:34:00,1.0167,1.0167,1.0167,1.0167,2072000000.0
2008-03-26 02:35:00,1.0171,1.0173,1.0171,1.0172,1839000000.0
2008-03-26 02:36:00,1.0167,1.0167,1.0167,1.0167,1839000000.0
2008-03-26 02:37:00,1.0167,1.0167,1.0167,1.0167,963200000.0
2008-03-26 02:38:00,1.0167,1.017,1.0166,1.017,1302800000.0
2008-03-26 02:39:00,1.017,1.017,1.017,1.017,742000000.0
2008-03-26 02:40:00,1.017,1.017,1.017,1.017,1730400000.0
2008-03-26 02:41:00,1.017,1.017,1.017,1.017,345200000.0
2008-03-26 02:42:00,1.017,1.017,1.017,1.017,130200000.0
2008-03-26 02:43:00,1.017,1.0171,1.017,1.0171,122700000.0
2008-03-26 02:44:00,1.0171,1.0171,1.0168,1.0168,119500000.0
2008-03-26 02:45:00,1.0168,1.0169,1.0168,1.0169,687300000.0
2008-03-26 02:46:00,1.0169,1.0169,1.0169,1.0169,1043000000.0
2008-03-26 02:47:00,1.0169,1.0169,1.01665,1.01675,243600000.0
2008-03-26 02:48:00,1.01675,1.01675,1.01675,1.01675,21100000.0
2008-03-26 02:49:00,1.01675,1.01675,1.01675,1.01675,21200000.0
2008-03-26 02:50:00,1.01675,1.01675,1.0167,1.0167,161700000.0
2008-03-26 02:51:00,1.0167,1.017,1.0167,1.01675,80700000.0
2008-03-26 02:52:00,1.01675,1.01675,1.01675,1.01675,20900000.0
2008-03-26 02:53:00,1.01675,1.01675,1.01675,1.01675,21300000.0
2008-03-26 02:54:00,1.01675,1.017,1.01675,1.017,45500000.0
2008-03-26 02:55:00,1.017,1.017,1.0167,1.0167,84000000.0
2008-03-26 02:56:00,1.0167,1.017,1.0167,1.017,77800000.0
2008-03-26 02:57:00,1.017,1.0171,1.017,1.0171,62400000.0
2008-03-26 02:58:00,1.0171,1.0171,1.017,1.017,63900000.0
2008-03-26 02:59:00,1.017,1.017,1.017,1.017,60600000.0
2008-03-26 03:00:00,1.017,1.017,1.0167,1.0169,88100000.0
2008-03-26 03:01:00,1.0169,1.0169,1.0169,1.0169,56700000.0
2008-03-26 03:02:00,1.0169,1.0169,1.0167,1.0167,66900000.0
2008-03-26 03:03:00,1.0167,1.0167,1.0167,1.0167,84400000.0
2008-03-26 03:04:00,1.0167,1.0167,1.0167,1.0167,84400000.0
2008-03-26 03:05:00,1.0167,1.017,1.0167,1.0167,97900000.0
2008-03-26 03:06:00,1.0167,1.017,1.0167,1.0169,73400000.0
2008-03-26 03:07:00,1.0169,1.01705,1.0168,1.017,79700000.0
2008-03-26 03:08:00,1.017,1.017,1.017,1.017,65000000.0
2008-03-26 03:09:00,1.017,1.017,1.017,1.017,71000000.0
2008-03-26 03:10:00,1.017,1.017,1.0166,1.0168,94500000.0
2008-03-26 03:11:00,1.0168,1.0169,1.0168,1.0168,71400000.0
2008-03-26 03:12:00,1.0168,1.01685,1.0168,1.0168,60600000.0
2008-03-26 03:13:00,1.0168,1.017,1.0168,1.017,129700000.0
2008-03-26 03:14:00,1.017,1.017,1.01675,1.01675,22100000.0
2008-03-26 03:15:00,1.01675,1.01675,1.0166,1.0166,84100000.0
2008-03-26 03:16:00,1.0166,1.0166,1.016,1.0165,239200000.0
2008-03-26 03:17:00,1.0165,1.0165,1.0165,1.0165,65700000.0
2008-03-26 03:18:00,1.0165,1.0165,1.0165,1.0165,63600000.0
2008-03-26 03:19:00,1.0165,1.0165,1.0165,1.0165,62700000.0
2008-03-26 03:20:00,1.0165,1.0169,1.0165,1.0165,63000000.0
2008-03-26 03:21:00,1.0165,1.0173,1.0162,1.0165,82200000.0
2008-03-26 03:22:00,1.0165,1.017,1.0165,1.017,83000000.0
2008-03-26 03:23:00,1.017,1.0173,1.01635,1.0173,81300000.0
2008-03-26 03:24:00,1.0173,1.0173,1.0163,1.017,67100000.0
2008-03-26 03:25:00,1.017,1.017,1.017,1.017,62400000.0
2008-03-26 03:26:00,1.017,1.017,1.017,1.017,63600000.0
2008-03-26 03:27:00,1.017,1.017,1.017,1.017,63600000.0
2008-03-26 03:28:00,1.017,1.017,1.017,1.017,63000000.0
2008-03-26 03:29:00,1.017,1.0172,1.0162,1.01665,158100000.0
2008-03-26 03:30:00,1.01665,1.01665,1.01665,1.01665,508800000.0
2008-03-26 03:31:00,1.01665,1.01705,1.01665,1.017,461600000.0
2008-03-26 03:32:00,1.017,1.0171,1.017,1.017,101800000.0
2008-03-26 03:33:00,1.017,1.017,1.017,1.017,64500000.0
2008-03-26 03:34:00,1.017,1.017,1.017,1.017,64500000.0
2008-03-26 03:35:00,1.017,1.017,1.017,1.017,63600000.0
2008-03-26 03:36:00,1.017,1.017,1.017,1.017,63300000.0
2008-03-26 03:37:00,1.017,1.017,1.01695,1.01695,894300000.0
2008-03-26 03:40:00,1.01695,1.017,1.01695,1.017,330000000.0
2008-03-26 03:41:00,1.017,1.017,1.01605,1.0168,113900000.0
2008-03-26 03:42:00,1.0168,1.0168,1.01605,1.0168,141400000.0
2008-03-26 03:43:00,1.0168,1.01735,1.0168,1.0168,74000000.0
2008-03-26 03:44:00,1.0168,1.0168,1.0168,1.0168,63600000.0
2008-03-26 03:45:00,1.0168,1.01705,1.0168,1.01705,44000000.0
2008-03-26 03:46:00,1.01705,1.01705,1.0162,1.01625,179200000.0
2008-03-26 03:47:00,1.01625,1.0164,1.01615,1.0164,165500000.0
2008-03-26 03:48:00,1.0164,1.0164,1.0164,1.0164,63300000.0
2008-03-26 03:49:00,1.0164,1.0164,1.0164,1.0164,63000000.0
2008-03-26 03:50:00,1.0164,1.01645,1.0164,1.0164,71700000.0
2008-03-26 03:51:00,1.0164,1.0164,1.0164,1.0164,63600000.0
2008-03-26 03:52:00,1.0164,1.0164,1.0164,1.0164,64200000.0
2008-03-26 03:53:00,1.0164,1.0165,1.0164,1.0165,63600000.0
2008-03-26 03:54:00,1.0165,1.0165,1.0165,1.0165,64200000.0
2008-03-26 03:55:00,1.0165,1.0165,1.0165,1.0165,63300000.0
2008-03-26 03:56:00,1.0165,1.0166,1.0165,1.0166,60000000.0
2008-03-26 03:57:00,1.0166,1.0166,1.0166,1.0166,61800000.0
2008-03-26 03:58:00,1.0166,1.0166,1.0165,1.0165,62700000.0
2008-03-26 03:59:00,1.0165,1.0165,1.0164,1.0165,63900000.0
2008-03-26 04:00:00,1.0165,1.0165,1.01605,1.01605,804700000.0
2008-03-26 04:01:00,1.01605,1.01615,1.01595,1.0161,404600000.0
2008-03-26 04:02:00,1.0161,1.01675,1.0161,1.0165,186500000.0
2008-03-26 04:03:00,1.0166,1.017,1.0165,1.01655,111400000.0
2008-03-26 04:04:00,1.0166,1.0167,1.0166,1.0167,70000000.0
2008-03-26 04:05:00,1.0167,1.0167,1.0165,1.0166,62500000.0
2008-03-26 04:06:00,1.0166,1.0166,1.0166,1.0166,61800000.0
2008-03-26 04:07:00,1.0166,1.01705,1.0166,1.017,70400000.0
2008-03-26 04:08:00,1.017,1.017,1.017,1.017,66400000.0
2008-03-26 04:09:00,1.017,1.017,1.017,1.017,63600000.0
2008-03-26 04:10:00,1.017,1.017,1.017,1.017,63900000.0
2008-03-26 04:11:00,1.017,1.017,1.017,1.017,60000000.0
2008-03-26 04:12:00,1.017,1.0171,1.017,1.0171,63600000.0
2008-03-26 04:13:00,1.0171,1.0171,1.0171,1.0171,63000000.0
2008-03-26 04:14:00,1.0171,1.0171,1.0171,1.0171,62700000.0
2008-03-26 04:15:00,1.0171,1.0171,1.0171,1.0171,63600000.0
2008-03-26 04:16:00,1.0171,1.0171,1.0171,1.0171,64500000.0
2008-03-26 04:17:00,1.0171,1.0171,1.017,1.017,60000000.0
2008-03-26 04:18:00,1.017,1.017,1.01685,1.01685,89300000.0
2008-03-26 04:19:00,1.01685,1.017,1.01655,1.017,90100000.0
2008-03-26 04:20:00,1.017,1.017,1.01675,1.01675,109600000.0
2008-03-26 04:21:00,1.01685,1.01685,1.01685,1.01685,83500000.0
2008-03-26 04:22:00,1.01685,1.01685,1.01685,1.01685,103500000.0
2008-03-26 04:23:00,1.01685,1.01685,1.01685,1.01685,101500000.0
2008-03-26 04:24:00,1.01685,1.01685,1.01685,1.01685,103500000.0
2008-03-26 04:25:00,1.01685,1.01685,1.01685,1.01685,106000000.0
2008-03-26 04:26:00,1.01685,1.01685,1.01685,1.01685,106500000.0
2008-03-26 04:27:00,1.01685,1.01685,1.01675,1.01675,106500000.0
2008-03-26 04:28:00,1.01675,1.01675,1.01675,1.01675,106000000.0
2008-03-26 04:29:00,1.01675,1.01675,1.01675,1.01675,105000000.0
2008-03-26 04:30:00,1.01675,1.01675,1.01675,1.01675,102500000.0
2008-03-26 04:31:00,1.01675,1.01675,1.01675,1.01675,105500000.0
2008-03-26 04:32:00,1.01675,1.01675,1.01665,1.01665,120900000.0
2008-03-26 04:33:00,1.01665,1.01665,1.0166,1.0166,93700000.0
2008-03-26 04:34:00,1.0166,1.0166,1.0166,1.0166,63900000.0
2008-03-26 04:35:00,1.0166,1.0166,1.0166,1.0166,12600000.0
2008-03-26 04:36:00,1.0165,1.0166,1.01645,1.0166,90800000.0
2008-03-26 04:37:00,1.0166,1.0166,1.0166,1.0166,67200000.0
2008-03-26 04:38:00,1.0166,1.0166,1.0166,1.0166,66600000.0
2008-03-26 04:39:00,1.0166,1.0166,1.0166,1.0166,67200000.0
2008-03-26 04:40:00,1.0166,1.0166,1.0166,1.0166,66000000.0
2008-03-26 04:41:00,1.0166,1.0166,1.0166,1.0166,66600000.0
2008-03-26 04:42:00,1.0166,1.0166,1.0166,1.0166,66900000.0
2008-03-26 04:43:00,1.0166,1.0166,1.0166,1.0166,66600000.0
2008-03-26 04:44:00,1.0166,1.0166,1.0166,1.0166,67200000.0
2008-03-26 04:45:00,1.0166,1.0166,1.0164,1.01655,322700000.0
2008-03-26 04:46:00,1.01655,1.017,1.01655,1.017,381300000.0
2008-03-26 04:47:00,1.017,1.017,1.0169,1.017,67700000.0
2008-03-26 04:48:00,1.017,1.017,1.017,1.017,66600000.0
2008-03-26 04:49:00,1.017,1.017,1.017,1.017,65700000.0
2008-03-26 04:50:00,1.017,1.017,1.017,1.017,66300000.0
2008-03-26 04:51:00,1.017,1.017,1.017,1.017,66600000.0
2008-03-26 04:52:00,1.017,1.017,1.017,1.017,66300000.0
2008-03-26 04:53:00,1.017,1.017,1.0169,1.0169,133800000.0
2008-03-26 04:54:00,1.0169,1.0169,1.01685,1.0169,178400000.0
2008-03-26 04:55:00,1.0169,1.0169,1.01685,1.0169,180000000.0
2008-03-26 04:56:00,1.0169,1.017,1.0169,1.017,114400000.0
2008-03-26 04:57:00,1.017,1.0171,1.017,1.017,65400000.0
2008-03-26 04:58:00,1.017,1.0171,1.017,1.0171,64400000.0
2008-03-26 04:59:00,1.0171,1.0171,1.0171,1.0171,63900000.0
2008-03-26 05:00:00,1.0171,1.0171,1.0171,1.0171,62700000.0
2008-03-26 05:01:00,1.0171,1.0171,1.0171,1.0171,65400000.0
2008-03-26 05:02:00,1.0171,1.0171,1.0171,1.0171,65100000.0
2008-03-26 05:03:00,1.0171,1.0171,1.0171,1.0171,66300000.0
2008-03-26 05:04:00,1.0171,1.0171,1.0167,1.0167,66300000.0
2008-03-26 05:05:00,1.0167,1.0167,1.0167,1.0167,66300000.0
2008-03-26 05:06:00,1.0167,1.0167,1.0167,1.0167,66000000.0
2008-03-26 05:07:00,1.0167,1.0167,1.0167,1.0167,66300000.0
2008-03-26 05:08:00,1.0167,1.0167,1.0167,1.0167,66300000.0
2008-03-26 05:09:00,1.0167,1.0167,1.01665,1.01665,75700000.0
2008-03-26 05:10:00,1.01665,1.01665,1.01665,1.01665,89600000.0
2008-03-26 05:11:00,1.01665,1.01665,1.01665,1.01665,88800000.0
2008-03-26 05:12:00,1.01665,1.01665,1.01665,1.01665,86400000.0
2008-03-26 05:13:00,1.01665,1.01665,1.01665,1.01665,70500000.0
2008-03-26 05:14:00,1.01665,1.01665,1.01665,1.01665,66300000.0
2008-03-26 05:15:00,1.01665,1.01665,1.01665,1.01665,66000000.0
2008-03-26 05:16:00,1.01665,1.01665,1.01665,1.01665,58100000.0
2008-03-26 05:17:00,1.01665,1.01665,1.01665,1.01665,22400000.0
2008-03-26 05:18:00,1.01665,1.01665,1.01665,1.01665,22300000.0
2008-03-26 05:19:00,1.01665,1.01665,1.01665,1.01665,22300000.0
2008-03-26 05:20:00,1.01665,1.01665,1.01665,1.01665,22300000.0
2008-03-26 05:21:00,1.01665,1.01665,1.01665,1.01665,22000000.0
2008-03-26 05:22:00,1.01665,1.01665,1.01665,1.01665,22000000.0
2008-03-26 05:23:00,1.01665,1.01665,1.01665,1.01665,21000000.0
2008-03-26 05:24:00,1.01665,1.01665,1.01665,1.01665,22100000.0
2008-03-26 05:25:00,1.01665,1.01665,1.01655,1.01655,38200000.0
2008-03-26 05:26:00,1.01655,1.01655,1.0165,1.01655,177700000.0
2008-03-26 05:27:00,1.01655,1.01655,1.0165,1.01655,176900000.0
2008-03-26 05:28:00,1.01655,1.0167,1.01655,1.0167,96900000.0
2008-03-26 05:29:00,1.0167,1.017,1.0167,1.017,66600000.0
2008-03-26 05:30:00,1.017,1.017,1.0169,1.0169,66600000.0
2008-03-26 05:31:00,1.0169,1.0169,1.0168,1.0168,66600000.0
2008-03-26 05:32:00,1.0168,1.0168,1.0168,1.0168,66900000.0
2008-03-26 05:33:00,1.0168,1.0168,1.0168,1.0168,68700000.0
2008-03-26 05:34:00,1.0168,1.0168,1.0168,1.0168,66900000.0
2008-03-26 05:35:00,1.0168,1.0168,1.01675,1.01675,25600000.0
2008-03-26 05:36:00,1.01675,1.01675,1.01675,1.01675,22300000.0
2008-03-26 05:37:00,1.01675,1.01675,1.01675,1.01675,22300000.0
2008-03-26 05:38:00,1.01675,1.01675,1.01675,1.01675,22500000.0
2008-03-26 05:39:00,1.01675,1.01675,1.01675,1.01675,22200000.0
2008-03-26 05:40:00,1.01675,1.01675,1.01675,1.01675,22400000.0
2008-03-26 05:41:00,1.01675,1.01675,1.01675,1.01675,22300000.0
2008-03-26 05:42:00,1.01675,1.01675,1.01675,1.01675,22300000.0
2008-03-26 05:43:00,1.01675,1.01675,1.01645,1.01645,42700000.0
2008-03-26 05:44:00,1.01645,1.01645,1.01645,1.01645,180000000.0
2008-03-26 05:45:00,1.01645,1.01645,1.01645,1.01645,177600000.0
2008-03-26 05:46:00,1.01645,1.01675,1.01645,1.01675,71100000.0
2008-03-26 05:47:00,1.01675,1.01675,1.01675,1.01675,22300000.0
2008-03-26 05:48:00,1.01675,1.01685,1.01675,1.01675,22100000.0
2008-03-26 05:49:00,1.01675,1.01675,1.01675,1.01675,22000000.0
2008-03-26 05:50:00,1.01675,1.01675,1.01675,1.01675,22000000.0
2008-03-26 05:51:00,1.01675,1.01675,1.01675,1.01675,22700000.0
2008-03-26 05:52:00,1.01675,1.01675,1.01675,1.01675,22400000.0
2008-03-26 05:53:00,1.01675,1.01675,1.0164,1.01655,188800000.0
2008-03-26 05:54:00,1.01655,1.01655,1.01655,1.01655,90000000.0
2008-03-26 05:55:00,1.01655,1.01655,1.01655,1.01655,89600000.0
2008-03-26 05:56:00,1.01655,1.01655,1.01655,1.01655,88000000.0
2008-03-26 05:57:00,1.01655,1.01655,1.01655,1.01655,89200000.0
2008-03-26 05:58:00,1.01655,1.01655,1.01645,1.01645,142000000.0
2008-03-26 05:59:00,1.01645,1.01645,1.01645,1.01645,354400000.0
2008-03-26 06:00:00,1.01645,1.01645,1.0164,1.01645,313200000.0
2008-03-26 06:01:00,1.01645,1.01645,1.01645,1.01645,352000000.0
2008-03-26 06:02:00,1.01645,1.01645,1.0164,1.01645,332900000.0
2008-03-26 06:03:00,1.01645,1.01645,1.01645,1.01645,353600000.0
2008-03-26 06:04:00,1.01645,1.0168,1.01645,1.0168,310200000.0
2008-03-26 06:05:00,1.0168,1.0172,1.01655,1.01655,152000000.0
2008-03-26 06:06:00,1.01655,1.017,1.01655,1.017,96500000.0
2008-03-26 06:07:00,1.017,1.017,1.0166,1.0166,66300000.0
2008-03-26 06:08:00,1.0166,1.017,1.0166,1.017,70900000.0
2008-03-26 06:09:00,1.017,1.0171,1.01665,1.0169,90500000.0
2008-03-26 06:10:00,1.0169,1.0169,1.0169,1.0169,66600000.0
2008-03-26 06:11:00,1.0169,1.017,1.0169,1.017,70100000.0
2008-03-26 06:12:00,1.017,1.017,1.01665,1.0168,190700000.0
2008-03-26 06:13:00,1.0168,1.0168,1.0168,1.0168,87000000.0
2008-03-26 06:14:00,1.0168,1.0169,1.0168,1.0169,103200000.0
2008-03-26 06:15:00,1.0169,1.0169,1.0168,1.0168,70400000.0
2008-03-26 06:16:00,1.0168,1.0168,1.0168,1.0168,71500000.0
2008-03-26 06:17:00,1.0168,1.0168,1.0168,1.0168,83400000.0
2008-03-26 06:18:00,1.0168,1.0168,1.0168,1.0168,73600000.0
2008-03-26 06:19:00,1.0168,1.017,1.0168,1.0168,67900000.0
2008-03-26 06:20:00,1.0168,1.0168,1.01665,1.01665,72600000.0
2008-03-26 06:21:00,1.01665,1.01665,1.01665,1.01665,87600000.0
2008-03-26 06:22:00,1.01665,1.017,1.01665,1.017,81200000.0
2008-03-26 06:23:00,1.017,1.017,1.01665,1.01675,81800000.0
2008-03-26 06:24:00,1.01675,1.01675,1.01675,1.01675,88000000.0
2008-03-26 06:25:00,1.01675,1.0168,1.01675,1.0168,93500000.0
2008-03-26 06:26:00,1.0168,1.0168,1.0168,1.0168,66000000.0
2008-03-26 06:27:00,1.0168,1.0168,1.0168,1.0168,65700000.0
2008-03-26 06:28:00,1.0168,1.0168,1.01675,1.01675,70100000.0
2008-03-26 06:29:00,1.01675,1.01675,1.01675,1.01675,89200000.0
2008-03-26 06:30:00,1.01675,1.01675,1.01675,1.01675,88800000.0
2008-03-26 06:31:00,1.01675,1.01675,1.01675,1.01675,88000000.0
2008-03-26 06:32:00,1.01675,1.01675,1.01675,1.01675,87600000.0
2008-03-26 06:33:00,1.01675,1.01675,1.01675,1.01675,88800000.0
2008-03-26 06:34:00,1.01675,1.01675,1.0165,1.0165,89600000.0
2008-03-26 06:35:00,1.0165,1.0165,1.0165,1.0165,88000000.0
2008-03-26 06:36:00,1.0165,1.0168,1.0165,1.0168,88400000.0
2008-03-26 06:37:00,1.0168,1.017,1.0168,1.017,66400000.0
2008-03-26 06:38:00,1.017,1.0171,1.017,1.0171,67500000.0
2008-03-26 06:39:00,1.0171,1.0171,1.01655,1.017,79800000.0
2008-03-26 06:40:00,1.017,1.017,1.017,1.017,66300000.0
2008-03-26 06:41:00,1.017,1.017,1.017,1.017,65100000.0
2008-03-26 06:42:00,1.017,1.017,1.017,1.017,66600000.0
2008-03-26 06:43:00,1.017,1.01705,1.017,1.01705,114800000.0
2008-03-26 06:44:00,1.01705,1.0171,1.01705,1.0171,109500000.0
2008-03-26 06:45:00,1.0171,1.0171,1.0171,1.0171,67500000.0
2008-03-26 06:46:00,1.0171,1.0171,1.0171,1.0171,66300000.0
2008-03-26 06:47:00,1.0171,1.0171,1.0171,1.0171,66900000.0
2008-03-26 06:48:00,1.0171,1.0171,1.01655,1.01655,719400000.0
2008-03-26 06:49:00,1.01655,1.01655,1.01655,1.01655,1806300000.0
2008-03-26 06:50:00,1.01655,1.01655,1.0165,1.01655,1681100000.0
2008-03-26 06:51:00,1.01655,1.0168,1.01655,1.0168,1772000000.0
2008-03-26 06:52:00,1.0168,1.0169,1.0168,1.0169,679900000.0
2008-03-26 06:53:00,1.0169,1.0169,1.0169,1.0169,66000000.0
2008-03-26 06:54:00,1.0169,1.0169,1.0169,1.0169,66000000.0
2008-03-26 06:55:00,1.0169,1.0169,1.0169,1.0169,66600000.0
2008-03-26 06:56:00,1.0169,1.0169,1.0169,1.0169,66600000.0
2008-03-26 06:57:00,1.0169,1.0172,1.0168,1.0172,379300000.0
2008-03-26 06:58:00,1.0172,1.0172,1.0172,1.0172,66900000.0
2008-03-26 06:59:00,1.0172,1.0172,1.0172,1.0172,66600000.0
2008-03-26 07:00:00,1.0172,1.0172,1.0172,1.0172,65700000.0
2008-03-26 07:01:00,1.0172,1.0172,1.0172,1.0172,66000000.0
2008-03-26 07:02:00,1.0172,1.0172,1.0172,1.0172,558200000.0
2008-03-26 07:03:00,1.0172,1.0172,1.0172,1.0172,884000000.0
2008-03-26 07:04:00,1.0172,1.0176,1.0172,1.0176,654600000.0
2008-03-26 07:05:00,1.0176,1.0176,1.0176,1.0176,68100000.0
2008-03-26 07:06:00,1.0176,1.0176,1.0175,1.0176,147600000.0
2008-03-26 07:07:00,1.0176,1.0176,1.0176,1.0176,65700000.0
2008-03-26 07:08:00,1.0176,1.0176,1.0173,1.0173,70000000.0
2008-03-26 07:09:00,1.0173,1.0173,1.0173,1.0173,66900000.0
2008-03-26 07:10:00,1.0173,1.0173,1.0173,1.0173,66000000.0
2008-03-26 07:11:00,1.0173,1.0173,1.0173,1.0173,65700000.0
2008-03-26 07:12:00,1.0173,1.0173,1.0173,1.0173,66600000.0
2008-03-26 07:13:00,1.0173,1.0173,1.0173,1.0173,67800000.0
2008-03-26 07:14:00,1.0173,1.0173,1.0173,1.0173,64800000.0
2008-03-26 07:15:00,1.0173,1.0174,1.0173,1.0174,70800000.0
2008-03-26 07:16:00,1.0174,1.0174,1.0174,1.0174,66300000.0
2008-03-26 07:17:00,1.0174,1.0174,1.0174,1.0174,64800000.0
2008-03-26 07:18:00,1.0174,1.0174,1.0174,1.0174,67800000.0
2008-03-26 07:19:00,1.0174,1.0174,1.0174,1.0174,66300000.0
2008-03-26 07:20:00,1.0174,1.0174,1.0174,1.0174,65400000.0
2008-03-26 07:21:00,1.0174,1.0174,1.0173,1.0173,514000000.0
2008-03-26 07:22:00,1.0173,1.0173,1.0173,1.0173,880000000.0
2008-03-26 07:23:00,1.0173,1.0173,1.0173,1.0173,876000000.0
2008-03-26 07:24:00,1.0173,1.0174,1.0173,1.0174,573800000.0
2008-03-26 07:25:00,1.0174,1.0174,1.0173,1.0173,739100000.0
2008-03-26 07:26:00,1.0173,1.0173,1.0173,1.0173,880000000.0
2008-03-26 07:27:00,1.0173,1.0173,1.0173,1.0173,888000000.0
2008-03-26 07:28:00,1.0173,1.0173,1.0173,1.0173,888000000.0
2008-03-26 07:29:00,1.0173,1.0173,1.0173,1.0173,884000000.0
2008-03-26 07:30:00,1.0173,1.0177,1.0173,1.0177,885100000.0
2008-03-26 07:31:00,1.0177,1.0178,1.01725,1.0174,1014300000.0
2008-03-26 07:32:00,1.0174,1.0174,1.01735,1.01735,1763100000.0
2008-03-26 07:33:00,1.0181,1.0185,1.0181,1.0185,1728000000.0
2008-03-26 07:34:00,1.0183,1.0187,1.0183,1.0185,1728000000.0
2008-03-26 07:35:00,1.0187,1.0187,1.0183,1.0185,1728000000.0
2008-03-26 07:36:00,1.01735,1.01755,1.01735,1.01755,1728000000.0
2008-03-26 07:37:00,1.01755,1.01755,1.01755,1.01755,880000000.0
2008-03-26 07:38:00,1.01755,1.01755,1.01755,1.01755,884000000.0
2008-03-26 07:39:00,1.01755,1.01755,1.01755,1.01755,880000000.0
2008-03-26 07:40:00,1.01755,1.01755,1.01755,1.01755,888000000.0
2008-03-26 07:41:00,1.01755,1.0177,1.01755,1.0177,892000000.0
2008-03-26 07:42:00,1.0177,1.0177,1.0177,1.0177,888000000.0
2008-03-26 07:43:00,1.0177,1.0178,1.0176,1.01775,395000000.0
2008-03-26 07:44:00,1.01775,1.0178,1.0173,1.0173,133900000.0
2008-03-26 07:45:00,1.0173,1.0173,1.0171,1.0171,73100000.0
2008-03-26 07:46:00,1.0171,1.0173,1.0171,1.0173,90500000.0
2008-03-26 07:47:00,1.0173,1.0175,1.0173,1.0175,81900000.0
2008-03-26 07:48:00,1.0175,1.01775,1.017,1.0173,245600000.0
2008-03-26 07:49:00,1.017,1.0171,1.017,1.0171,74700000.0
2008-03-26 07:50:00,1.0171,1.0171,1.0171,1.0171,67200000.0
2008-03-26 07:51:00,1.0171,1.0171,1.0168,1.017,75300000.0
2008-03-26 07:52:00,1.017,1.0172,1.017,1.0172,79800000.0
2008-03-26 07:53:00,1.0172,1.0172,1.0171,1.0171,75000000.0
2008-03-26 07:54:00,1.0171,1.0171,1.01685,1.017,88300000.0
2008-03-26 07:55:00,1.017,1.017,1.017,1.017,64200000.0
2008-03-26 07:56:00,1.017,1.0171,1.017,1.0171,74000000.0
2008-03-26 07:57:00,1.0171,1.0171,1.0171,1.0171,66000000.0
2008-03-26 07:58:00,1.0171,1.0171,1.017,1.0171,68600000.0
2008-03-26 07:59:00,1.0171,1.0171,1.0171,1.0171,65400000.0
2008-03-26 08:00:00,1.0171,1.0171,1.0171,1.0171,65700000.0
2008-03-26 08:01:00,1.0171,1.0173,1.0171,1.0173,89900000.0
2008-03-26 08:02:00,1.0173,1.0175,1.0173,1.0175,80200000.0
2008-03-26 08:03:00,1.0175,1.018,1.0175,1.018,89300000.0
2008-03-26 08:04:00,1.018,1.0182,1.018,1.0182,68800000.0
2008-03-26 08:05:00,1.0182,1.0183,1.0182,1.0183,65400000.0
2008-03-26 08:06:00,1.0183,1.0185,1.0183,1.0185,65100000.0
2008-03-26 08:07:00,1.0185,1.0185,1.0185,1.0185,65400000.0
2008-03-26 08:08:00,1.0185,1.0188,1.0185,1.0188,64200000.0
2008-03-26 08:09:00,1.0188,1.0188,1.0188,1.0188,64500000.0
2008-03-26 08:10:00,1.0188,1.019,1.0188,1.019,65000000.0
2008-03-26 08:11:00,1.019,1.019,1.018,1.0187,138900000.0
2008-03-26 08:12:00,1.0187,1.0188,1.0185,1.0185,67900000.0
2008-03-26 08:13:00,1.0185,1.0186,1.0185,1.0186,64500000.0
2008-03-26 08:14:00,1.0186,1.0186,1.0186,1.0186,67500000.0
2008-03-26 08:15:00,1.0186,1.0186,1.0186,1.0186,64800000.0
2008-03-26 08:16:00,1.0186,1.0186,1.018,1.0185,593700000.0
2008-03-26 08:17:00,1.0185,1.01865,1.0185,1.01865,53200000.0
2008-03-26 08:18:00,1.01865,1.01865,1.01865,1.01865,21700000.0
2008-03-26 08:19:00,1.01865,1.01865,1.01865,1.01865,21500000.0
2008-03-26 08:20:00,1.01865,1.01865,1.01865,1.01865,21900000.0
2008-03-26 08:21:00,1.01865,1.01865,1.01865,1.01865,22000000.0
2008-03-26 08:22:00,1.01865,1.01865,1.01865,1.01865,22100000.0
2008-03-26 08:23:00,1.01865,1.01865,1.01865,1.01865,21900000.0
2008-03-26 08:24:00,1.01865,1.01865,1.0185,1.0185,24000000.0
2008-03-26 08:25:00,1.0185,1.0186,1.0185,1.0186,65200000.0
2008-03-26 08:26:00,1.0186,1.0186,1.0186,1.0186,65400000.0
2008-03-26 08:27:00,1.0186,1.01865,1.0186,1.01865,332300000.0
2008-03-26 08:28:00,1.01865,1.0187,1.01865,1.0187,189700000.0
2008-03-26 08:29:00,1.0187,1.0187,1.0187,1.0187,109000000.0
2008-03-26 08:30:00,1.0187,1.0187,1.01825,1.0184,69600000.0
2008-03-26 08:31:00,1.0184,1.0184,1.018,1.018,71800000.0
2008-03-26 08:32:00,1.018,1.01805,1.01795,1.018,480600000.0
2008-03-26 08:33:00,1.018,1.01835,1.018,1.01835,154400000.0
2008-03-26 08:34:00,1.01835,1.0187,1.01825,1.0186,104600000.0
2008-03-26 08:35:00,1.0186,1.0187,1.01815,1.0184,69200000.0
2008-03-26 08:36:00,1.0184,1.0184,1.01805,1.01835,351900000.0
2008-03-26 08:37:00,1.01835,1.0187,1.01835,1.0187,187600000.0
2008-03-26 08:38:00,1.0187,1.0188,1.0187,1.0188,70000000.0
2008-03-26 08:39:00,1.0188,1.0188,1.0188,1.0188,66900000.0
2008-03-26 08:40:00,1.0188,1.01885,1.0185,1.0185,70200000.0
2008-03-26 08:41:00,1.0185,1.0185,1.01805,1.01805,307500000.0
2008-03-26 08:42:00,1.01805,1.01815,1.018,1.018,116500000.0
2008-03-26 08:43:00,1.018,1.0182,1.018,1.0182,74000000.0
2008-03-26 08:44:00,1.0182,1.0182,1.0182,1.0182,110500000.0
2008-03-26 08:45:00,1.0182,1.0185,1.0182,1.0185,96600000.0
2008-03-26 08:46:00,1.0185,1.01855,1.0185,1.01855,114500000.0
2008-03-26 08:47:00,1.01855,1.0186,1.0185,1.0186,100100000.0
2008-03-26 08:48:00,1.0186,1.01875,1.0186,1.0186,70600000.0
2008-03-26 08:49:00,1.0186,1.0186,1.0186,1.0186,65400000.0
2008-03-26 08:50:00,1.0186,1.0186,1.01855,1.0186,76800000.0
2008-03-26 08:51:00,1.0186,1.0186,1.0186,1.0186,66600000.0
2008-03-26 08:52:00,1.0186,1.0186,1.01855,1.01855,179900000.0
2008-03-26 08:53:00,1.01855,1.0186,1.01845,1.0186,145100000.0
2008-03-26 08:54:00,1.0186,1.0186,1.0186,1.0186,66000000.0
2008-03-26 08:55:00,1.0186,1.0186,1.01825,1.01825,301400000.0
2008-03-26 08:56:00,1.01825,1.01825,1.01815,1.0182,75700000.0
2008-03-26 08:57:00,1.0182,1.0182,1.01795,1.018,87500000.0
2008-03-26 08:58:00,1.018,1.018,1.01795,1.01795,80000000.0
2008-03-26 08:59:00,1.01795,1.01815,1.01795,1.01805,421300000.0
2008-03-26 09:00:00,1.01805,1.0182,1.01795,1.01805,221200000.0
2008-03-26 09:01:00,1.01805,1.0181,1.0179,1.0179,588200000.0
2008-03-26 09:02:00,1.0179,1.0182,1.0179,1.0182,121500000.0
2008-03-26 09:03:00,1.0182,1.0182,1.0179,1.018,79500000.0
2008-03-26 09:04:00,1.018,1.0181,1.018,1.018,66600000.0
2008-03-26 09:05:00,1.018,1.018,1.018,1.018,70800000.0
2008-03-26 09:06:00,1.018,1.018,1.018,1.018,56400000.0
2008-03-26 09:07:00,1.018,1.018,1.018,1.018,86100000.0
2008-03-26 09:08:00,1.018,1.018,1.0177,1.0177,77100000.0
2008-03-26 09:09:00,1.0177,1.0178,1.01765,1.0177,67100000.0
2008-03-26 09:10:00,1.0177,1.0178,1.0175,1.0175,83400000.0
2008-03-26 09:11:00,1.0175,1.0177,1.0175,1.0177,115900000.0
2008-03-26 09:12:00,1.0177,1.0177,1.0174,1.0174,80000000.0
2008-03-26 09:13:00,1.0174,1.0178,1.0174,1.0177,114400000.0
2008-03-26 09:14:00,1.0177,1.0177,1.0177,1.0177,64200000.0
2008-03-26 09:15:00,1.0177,1.0177,1.0174,1.01755,95100000.0
2008-03-26 09:16:00,1.01755,1.018,1.01755,1.018,126600000.0
2008-03-26 09:17:00,1.018,1.018,1.018,1.018,109500000.0
2008-03-26 09:18:00,1.018,1.0185,1.018,1.0182,91100000.0
2008-03-26 09:19:00,1.0182,1.0184,1.0182,1.0184,45700000.0
2008-03-26 09:20:00,1.0184,1.0184,1.0184,1.0184,107500000.0
2008-03-26 09:21:00,1.0184,1.0184,1.0184,1.0184,102900000.0
2008-03-26 09:22:00,1.0184,1.0184,1.01815,1.01825,366900000.0
2008-03-26 09:23:00,1.01825,1.01825,1.01825,1.01825,375700000.0
2008-03-26 09:24:00,1.01825,1.01825,1.0182,1.0182,250200000.0
2008-03-26 09:25:00,1.0182,1.01825,1.0182,1.01825,27700000.0
2008-03-26 09:26:00,1.01825,1.01825,1.01815,1.0182,190600000.0
2008-03-26 09:27:00,1.0182,1.01825,1.01815,1.01825,117700000.0
2008-03-26 09:28:00,1.01825,1.01825,1.0182,1.0182,88300000.0
2008-03-26 09:29:00,1.0182,1.01825,1.01815,1.01825,419400000.0
2008-03-26 09:30:00,1.01825,1.0183,1.018,1.018,114700000.0
2008-03-26 09:31:00,1.018,1.018,1.018,1.018,129600000.0
2008-03-26 09:32:00,1.018,1.01805,1.018,1.01805,61500000.0
2008-03-26 09:33:00,1.01805,1.0186,1.018,1.0186,101900000.0
2008-03-26 09:34:00,1.0186,1.0186,1.0186,1.0186,87200000.0
2008-03-26 09:35:00,1.0186,1.0186,1.0186,1.0186,71400000.0
2008-03-26 09:36:00,1.0186,1.0186,1.01845,1.0185,81200000.0
2008-03-26 09:37:00,1.0185,1.0185,1.0185,1.0185,65400000.0
2008-03-26 09:38:00,1.0185,1.0187,1.01835,1.0186,116500000.0
2008-03-26 09:39:00,1.0186,1.0186,1.0186,1.0186,66000000.0
2008-03-26 09:40:00,1.0186,1.0186,1.0186,1.0186,64500000.0
2008-03-26 09:41:00,1.0186,1.0186,1.0186,1.0186,63000000.0
2008-03-26 09:42:00,1.0186,1.0186,1.0186,1.0186,65100000.0
2008-03-26 09:43:00,1.0186,1.0186,1.0185,1.0185,65400000.0
2008-03-26 09:44:00,1.0185,1.019,1.0185,1.019,72300000.0
2008-03-26 09:45:00,1.019,1.019,1.0188,1.0188,70700000.0
2008-03-26 09:46:00,1.0188,1.0188,1.0188,1.0188,109500000.0
2008-03-26 09:47:00,1.0188,1.0188,1.0188,1.0188,110000000.0
2008-03-26 09:48:00,1.0188,1.019,1.0188,1.019,71400000.0
2008-03-26 09:49:00,1.019,1.019,1.0188,1.0188,78000000.0
2008-03-26 09:50:00,1.0188,1.0188,1.0188,1.0188,100800000.0
2008-03-26 09:51:00,1.0188,1.0188,1.0184,1.0184,398000000.0
2008-03-26 09:52:00,1.0184,1.0184,1.01745,1.0178,180200000.0
2008-03-26 09:53:00,1.01755,1.01755,1.01745,1.0175,289900000.0
2008-03-26 09:54:00,1.0175,1.0176,1.0175,1.0176,65000000.0
2008-03-26 09:55:00,1.0176,1.0176,1.0176,1.0176,65700000.0
2008-03-26 09:56:00,1.0176,1.0176,1.0176,1.0176,66900000.0
2008-03-26 09:57:00,1.0176,1.0176,1.01745,1.01745,89400000.0
2008-03-26 09:58:00,1.01745,1.01745,1.01745,1.01745,710500000.0
2008-03-26 09:59:00,1.01745,1.0176,1.01745,1.01745,628200000.0
2008-03-26 10:00:00,1.01745,1.01745,1.01745,1.01745,700800000.0
2008-03-26 10:01:00,1.01745,1.0175,1.0173,1.0174,295400000.0
2008-03-26 10:02:00,1.0174,1.0175,1.0172,1.0172,67700000.0
2008-03-26 10:03:00,1.0172,1.0172,1.01715,1.01715,687500000.0
2008-03-26 10:04:00,1.01715,1.01715,1.017,1.017,340100000.0
2008-03-26 10:05:00,1.017,1.01705,1.01695,1.01695,321800000.0
2008-03-26 10:06:00,1.01695,1.01695,1.01655,1.0167,310900000.0
2008-03-26 10:07:00,1.0167,1.01705,1.0167,1.01705,116700000.0
2008-03-26 10:08:00,1.01705,1.01705,1.0168,1.0168,162900000.0
2008-03-26 10:09:00,1.0168,1.0168,1.0168,1.0168,65700000.0
2008-03-26 10:10:00,1.0168,1.0168,1.0168,1.0168,64500000.0
2008-03-26 10:11:00,1.0168,1.0168,1.0168,1.0168,81500000.0
2008-03-26 10:12:00,1.0168,1.0169,1.0168,1.0169,91700000.0
2008-03-26 10:13:00,1.0169,1.0171,1.0169,1.0171,126600000.0
2008-03-26 10:14:00,1.0171,1.0172,1.0171,1.0172,264800000.0
2008-03-26 10:15:00,1.0172,1.0173,1.0172,1.0173,276100000.0
2008-03-26 10:16:00,1.0173,1.0175,1.01695,1.017,155310507.0
2008-03-26 10:17:00,1.017,1.017,1.01695,1.01695,146000000.0
2008-03-26 10:18:00,1.01695,1.01695,1.0168,1.0168,771800000.0
2008-03-26 10:19:00,1.0168,1.0168,1.0162,1.0162,142500000.0
2008-03-26 10:20:00,1.0162,1.0163,1.0161,1.0162,114200000.0
2008-03-26 10:21:00,1.0162,1.0163,1.0161,1.0162,127200000.0
2008-03-26 10:22:00,1.0162,1.0166,1.0162,1.01645,285600000.0
2008-03-26 10:23:00,1.01645,1.01645,1.0163,1.01635,604000000.0
2008-03-26 10:24:00,1.01635,1.0165,1.0163,1.01645,328800000.0
2008-03-26 10:25:00,1.01645,1.0165,1.0163,1.0164,872300000.0
2008-03-26 10:26:00,1.0164,1.0165,1.0163,1.01635,744900000.0
2008-03-26 10:27:00,1.01635,1.0165,1.0163,1.01635,805900000.0
2008-03-26 10:28:00,1.01635,1.01675,1.01635,1.01675,1853700000.0
2008-03-26 10:29:00,1.01675,1.0174,1.01675,1.0173,526100000.0
2008-03-26 10:30:00,1.0173,1.0175,1.01705,1.0175,129000000.0
2008-03-26 10:31:00,1.0175,1.0175,1.0174,1.01745,609600000.0
2008-03-26 10:32:00,1.01745,1.01755,1.01745,1.01755,880000000.0
2008-03-26 10:33:00,1.01755,1.0177,1.01755,1.0176,836400000.0
2008-03-26 10:34:00,1.0176,1.01775,1.0176,1.0177,976300000.0
2008-03-26 10:35:00,1.0177,1.0178,1.0177,1.0177,589800000.0
2008-03-26 10:36:00,1.0177,1.0177,1.0177,1.0177,572100000.0
2008-03-26 10:37:00,1.0177,1.0177,1.0177,1.0177,552200000.0
2008-03-26 10:38:00,1.0177,1.0177,1.0177,1.0177,553800000.0
2008-03-26 10:39:00,1.0177,1.0177,1.01765,1.0177,577600000.0
2008-03-26 10:40:00,1.0177,1.0177,1.0177,1.0177,581400000.0
2008-03-26 10:41:00,1.0177,1.0178,1.0177,1.0178,399100000.0
2008-03-26 10:42:00,1.0178,1.0178,1.01775,1.0178,99300000.0
2008-03-26 10:43:00,1.0178,1.0182,1.0178,1.0182,170800000.0
2008-03-26 10:44:00,1.0182,1.0182,1.0182,1.0182,109000000.0
2008-03-26 10:45:00,1.0182,1.0183,1.0182,1.0182,125100000.0
2008-03-26 10:46:00,1.0182,1.0182,1.0182,1.0182,110200000.0
2008-03-26 10:47:00,1.0182,1.0183,1.0182,1.0183,103700000.0
2008-03-26 10:48:00,1.0183,1.0183,1.01805,1.0181,124200000.0
2008-03-26 10:49:00,1.0181,1.0182,1.0181,1.0181,151800000.0
2008-03-26 10:50:00,1.0181,1.0183,1.018,1.018,192900000.0
2008-03-26 10:51:00,1.018,1.018,1.018,1.018,129200000.0
2008-03-26 10:52:00,1.018,1.018,1.0177,1.0177,182700000.0
2008-03-26 10:53:00,1.0177,1.01775,1.0177,1.0177,238200000.0
2008-03-26 10:54:00,1.0177,1.0178,1.0177,1.0177,98400000.0
2008-03-26 10:55:00,1.0177,1.0177,1.0176,1.0176,102900000.0
2008-03-26 10:56:00,1.0176,1.01775,1.0176,1.01775,144400000.0
2008-03-26 10:57:00,1.01775,1.01775,1.0176,1.0177,129200000.0
2008-03-26 10:58:00,1.0177,1.0177,1.0176,1.01765,163500000.0
2008-03-26 10:59:00,1.01765,1.01765,1.01765,1.01765,273600000.0
2008-03-26 11:00:00,1.01765,1.01765,1.01755,1.0176,182000000.0
2008-03-26 11:01:00,1.0176,1.0176,1.0172,1.0172,92400000.0
2008-03-26 11:02:00,1.0172,1.0172,1.01715,1.01715,1058400000.0
2008-03-26 11:03:00,1.01715,1.01725,1.01715,1.01725,517200000.0
2008-03-26 11:04:00,1.01725,1.01725,1.01695,1.01695,398600000.0
2008-03-26 11:05:00,1.01695,1.01695,1.0162,1.0162,388700000.0
2008-03-26 11:06:00,1.0162,1.0169,1.0161,1.0169,104400000.0
2008-03-26 11:07:00,1.0169,1.0169,1.0164,1.0164,113300000.0
2008-03-26 11:08:00,1.0164,1.01655,1.0164,1.01645,112800000.0
2008-03-26 11:09:00,1.01645,1.017,1.0161,1.017,176100000.0
2008-03-26 11:10:00,1.017,1.01715,1.0169,1.0171,91700000.0
2008-03-26 11:11:00,1.0171,1.0171,1.017,1.017,86000000.0
2008-03-26 11:12:00,1.017,1.0174,1.01625,1.0174,160200000.0
2008-03-26 11:13:00,1.0174,1.0175,1.01705,1.0172,107100000.0
2008-03-26 11:14:00,1.0172,1.0183,1.0172,1.0182,148700000.0
2008-03-26 11:15:00,1.0182,1.0191,1.0182,1.019,198000000.0
2008-03-26 11:16:00,1.019,1.0193,1.0182,1.0189,83900000.0
2008-03-26 11:17:00,1.0189,1.019,1.01765,1.0185,89300000.0
2008-03-26 11:18:00,1.0185,1.0188,1.0185,1.0185,90400000.0
2008-03-26 11:19:00,1.0185,1.0185,1.0179,1.018,98700000.0
2008-03-26 11:20:00,1.018,1.0184,1.018,1.0181,108600000.0
2008-03-26 11:21:00,1.0181,1.0182,1.01785,1.0181,153400000.0
2008-03-26 11:22:00,1.0181,1.0182,1.018,1.018,94200000.0
2008-03-26 11:23:00,1.018,1.01805,1.018,1.018,89000000.0
2008-03-26 11:24:00,1.018,1.018,1.01715,1.0176,76200000.0
2008-03-26 11:25:00,1.0176,1.0177,1.01735,1.01735,416800000.0
2008-03-26 11:26:00,1.01735,1.01755,1.0173,1.0173,85800000.0
2008-03-26 11:27:00,1.0173,1.0174,1.01705,1.0171,87700000.0
2008-03-26 11:28:00,1.0171,1.0172,1.017,1.0172,145700000.0
2008-03-26 11:29:00,1.0172,1.01725,1.017,1.01715,121500000.0
2008-03-26 11:30:00,1.01715,1.01715,1.01635,1.0169,96200000.0
2008-03-26 11:31:00,1.0169,1.0169,1.0162,1.01625,109000000.0
2008-03-26 11:32:00,1.01625,1.0165,1.0158,1.01605,127900000.0
2008-03-26 11:33:00,1.016,1.0165,1.0158,1.0163,148900000.0
2008-03-26 11:34:00,1.0163,1.01635,1.01585,1.01585,126700000.0
2008-03-26 11:35:00,1.01585,1.0165,1.01585,1.01605,116000000.0
2008-03-26 11:36:00,1.01605,1.0165,1.016,1.0165,90200000.0
2008-03-26 11:37:00,1.0165,1.0167,1.0162,1.0162,103600000.0
2008-03-26 11:38:00,1.0162,1.0162,1.0162,1.0162,85200000.0
2008-03-26 11:39:00,1.0162,1.0165,1.0162,1.0162,89000000.0
2008-03-26 11:40:00,1.0162,1.0162,1.01615,1.0162,178800000.0
2008-03-26 11:41:00,1.0162,1.0162,1.015,1.01505,452700000.0
2008-03-26 11:42:00,1.01505,1.01535,1.01505,1.01535,126800000.0
2008-03-26 11:43:00,1.01535,1.016,1.015,1.015,134500000.0
2008-03-26 11:44:00,1.015,1.01505,1.01405,1.0145,197700000.0
2008-03-26 11:45:00,1.0145,1.0152,1.0145,1.01505,170500000.0
2008-03-26 11:46:00,1.01505,1.0153,1.015,1.015,134800000.0
2008-03-26 11:47:00,1.015,1.0156,1.015,1.0153,97400000.0
2008-03-26 11:48:00,1.0153,1.0155,1.015,1.0155,135200000.0
2008-03-26 11:49:00,1.0155,1.0158,1.0155,1.0158,99700000.0
2008-03-26 11:50:00,1.0158,1.0158,1.0155,1.0155,95500000.0
2008-03-26 11:51:00,1.0155,1.01565,1.01545,1.01545,202400000.0
2008-03-26 11:52:00,1.01545,1.0156,1.01545,1.0156,223200000.0
2008-03-26 11:53:00,1.0156,1.0156,1.0154,1.0154,92600000.0
2008-03-26 11:54:00,1.0154,1.0154,1.01535,1.01535,90200000.0
2008-03-26 11:55:00,1.01535,1.01585,1.01535,1.0154,151000000.0
2008-03-26 11:56:00,1.0154,1.0154,1.015,1.01505,156200000.0
2008-03-26 11:57:00,1.01505,1.01505,1.015,1.015,142100000.0
2008-03-26 11:58:00,1.015,1.0155,1.015,1.0155,140200000.0
2008-03-26 11:59:00,1.0155,1.0159,1.0155,1.0155,104900000.0
2008-03-26 12:00:00,1.0155,1.0162,1.0155,1.0157,124200000.0
2008-03-26 12:01:00,1.0157,1.0159,1.01465,1.01495,140200000.0
2008-03-26 12:02:00,1.01495,1.01535,1.0146,1.01505,222600000.0
2008-03-26 12:03:00,1.01505,1.0153,1.0149,1.0153,208400000.0
2008-03-26 12:04:00,1.0153,1.0156,1.0153,1.0156,88800000.0
2008-03-26 12:05:00,1.0156,1.01565,1.0155,1.01565,143500000.0
2008-03-26 12:06:00,1.01565,1.016,1.01555,1.01555,130000000.0
2008-03-26 12:07:00,1.01555,1.0156,1.01555,1.01555,368300000.0
2008-03-26 12:08:00,1.01555,1.01555,1.01505,1.01505,392000000.0
2008-03-26 12:09:00,1.01505,1.0155,1.01505,1.01505,457000000.0
2008-03-26 12:10:00,1.01495,1.01495,1.0148,1.0148,94300000.0
2008-03-26 12:11:00,1.0148,1.0151,1.0148,1.01505,185800000.0
2008-03-26 12:12:00,1.01505,1.01505,1.01505,1.01505,367200000.0
2008-03-26 12:13:00,1.01505,1.0155,1.01505,1.01515,286800000.0
2008-03-26 12:14:00,1.0153,1.01565,1.0151,1.01565,159200000.0
2008-03-26 12:15:00,1.0157,1.0161,1.01485,1.0151,201200000.0
2008-03-26 12:16:00,1.0151,1.0151,1.0146,1.01465,244800000.0
2008-03-26 12:17:00,1.01465,1.0151,1.0146,1.0149,158700000.0
2008-03-26 12:18:00,1.0149,1.0151,1.01465,1.01475,163800000.0
2008-03-26 12:19:00,1.01475,1.0149,1.0146,1.0147,179400000.0
2008-03-26 12:20:00,1.0147,1.0149,1.0147,1.0147,98500000.0
2008-03-26 12:21:00,1.0147,1.0147,1.0141,1.0142,108100000.0
2008-03-26 12:22:00,1.0142,1.0143,1.0142,1.0143,93600000.0
2008-03-26 12:23:00,1.0143,1.0145,1.0141,1.0143,118700000.0
2008-03-26 12:24:00,1.0143,1.0146,1.0143,1.0143,284800000.0
2008-03-26 12:25:00,1.0143,1.0146,1.01385,1.01385,77150000.0
2008-03-26 12:26:00,1.01365,1.0139,1.0136,1.0139,124900000.0
2008-03-26 12:27:00,1.0139,1.014,1.01365,1.0139,98600000.0
2008-03-26 12:28:00,1.0139,1.0141,1.0139,1.0141,90300000.0
2008-03-26 12:29:00,1.0141,1.0141,1.0141,1.0141,86800000.0
2008-03-26 12:30:00,1.0141,1.0143,1.014,1.0141,108700000.0
2008-03-26 12:31:00,1.014,1.014,1.0136,1.0138,98900000.0
2008-03-26 12:32:00,1.0138,1.0138,1.0138,1.0138,89200000.0
2008-03-26 12:33:00,1.0138,1.0138,1.01335,1.0134,85800000.0
2008-03-26 12:34:00,1.0134,1.0136,1.0134,1.0136,94800000.0
2008-03-26 12:35:00,1.0136,1.0136,1.0136,1.0136,88400000.0
2008-03-26 12:36:00,1.0136,1.0136,1.0134,1.0135,99500000.0
2008-03-26 12:37:00,1.0135,1.014,1.0135,1.014,237000000.0
2008-03-26 12:38:00,1.014,1.014,1.0137,1.014,92600000.0
2008-03-26 12:39:00,1.014,1.014,1.0138,1.0139,103000000.0
2008-03-26 12:40:00,1.0139,1.0143,1.01385,1.0141,103500000.0
2008-03-26 12:41:00,1.0141,1.01435,1.01395,1.01405,73500000.0
2008-03-26 12:42:00,1.01405,1.01425,1.0139,1.01395,69200000.0
2008-03-26 12:43:00,1.0139,1.0143,1.01355,1.0137,110100000.0
2008-03-26 12:44:00,1.0137,1.0137,1.0135,1.0136,97600000.0
2008-03-26 12:45:00,1.0136,1.0141,1.0136,1.014,99000000.0
2008-03-26 12:46:00,1.014,1.0142,1.01395,1.0142,215800000.0
2008-03-26 12:47:00,1.0142,1.0142,1.014,1.0141,95300000.0
2008-03-26 12:48:00,1.0141,1.0144,1.0141,1.0144,97900000.0
2008-03-26 12:49:00,1.0144,1.0145,1.0141,1.0141,117900000.0
2008-03-26 12:50:00,1.0141,1.0144,1.0136,1.01365,102100000.0
2008-03-26 12:51:00,1.0137,1.01375,1.0136,1.01375,106200000.0
2008-03-26 12:52:00,1.01375,1.014,1.01375,1.014,169300000.0
2008-03-26 12:53:00,1.014,1.014,1.014,1.014,86800000.0
2008-03-26 12:54:00,1.014,1.014,1.014,1.014,85600000.0
2008-03-26 12:55:00,1.014,1.014,1.01395,1.014,114000000.0
2008-03-26 12:56:00,1.014,1.014,1.0135,1.0139,96300000.0
2008-03-26 12:57:00,1.0139,1.0139,1.01345,1.01345,106100000.0
2008-03-26 12:58:00,1.0135,1.0135,1.0135,1.0135,85600000.0
2008-03-26 12:59:00,1.0135,1.0145,1.0135,1.0135,115300000.0
2008-03-26 13:00:00,1.0135,1.01385,1.01345,1.0137,212200000.0
2008-03-26 13:01:00,1.0137,1.0137,1.0134,1.0135,97300000.0
2008-03-26 13:02:00,1.0135,1.0135,1.0132,1.0132,102900000.0
2008-03-26 13:03:00,1.0132,1.0132,1.013,1.013,115800000.0
2008-03-26 13:04:00,1.013,1.0131,1.013,1.013,150200000.0
2008-03-26 13:05:00,1.013,1.0132,1.013,1.0132,108500000.0
2008-03-26 13:06:00,1.0132,1.01325,1.01315,1.0132,92700000.0
2008-03-26 13:07:00,1.0132,1.0132,1.0132,1.0132,89400000.0
2008-03-26 13:08:00,1.0132,1.0133,1.0131,1.0132,86400000.0
2008-03-26 13:09:00,1.0132,1.0133,1.0132,1.0132,88600000.0
2008-03-26 13:10:00,1.0132,1.01335,1.0132,1.0133,168400000.0
2008-03-26 13:11:00,1.0133,1.0133,1.0132,1.0132,85400000.0
2008-03-26 13:12:00,1.0132,1.01335,1.0131,1.0133,134500000.0
2008-03-26 13:13:00,1.0133,1.0135,1.0133,1.0134,89400000.0
2008-03-26 13:14:00,1.0134,1.0134,1.0134,1.0134,86800000.0
2008-03-26 13:15:00,1.0134,1.0136,1.01315,1.0133,106500000.0
2008-03-26 13:16:00,1.0133,1.0133,1.0131,1.0131,87200000.0
2008-03-26 13:17:00,1.0131,1.0131,1.0131,1.0131,89100000.0
2008-03-26 13:18:00,1.0131,1.01315,1.013,1.013,92400000.0
2008-03-26 13:19:00,1.013,1.013,1.013,1.013,88100000.0
2008-03-26 13:20:00,1.013,1.013,1.0128,1.0128,103000000.0
2008-03-26 13:21:00,1.0128,1.0128,1.01255,1.01255,143000000.0
2008-03-26 13:22:00,1.01255,1.01255,1.01125,1.01125,294000000.0
2008-03-26 13:23:00,1.01125,1.01195,1.01125,1.01185,425200000.0
2008-03-26 13:24:00,1.0118,1.0123,1.0116,1.0122,134700000.0
2008-03-26 13:25:00,1.0122,1.0122,1.01185,1.0121,123600000.0
2008-03-26 13:26:00,1.0121,1.0122,1.0118,1.0121,107700000.0
2008-03-26 13:27:00,1.0121,1.0123,1.012,1.0123,96700000.0
2008-03-26 13:28:00,1.0123,1.0123,1.0118,1.012,118000000.0
2008-03-26 13:29:00,1.012,1.01235,1.01195,1.01195,291600000.0
2008-03-26 13:30:00,1.01195,1.01205,1.01165,1.01195,827100000.0
2008-03-26 13:31:00,1.01195,1.012,1.01165,1.01175,157700000.0
2008-03-26 13:32:00,1.0117,1.01195,1.0117,1.0117,113700000.0
2008-03-26 13:33:00,1.0117,1.0118,1.0117,1.0117,98400000.0
2008-03-26 13:34:00,1.01175,1.01205,1.0117,1.0117,135200000.0
2008-03-26 13:35:00,1.0117,1.0118,1.0115,1.0117,134500000.0
2008-03-26 13:36:00,1.0117,1.0117,1.0102,1.01055,216100000.0
2008-03-26 13:37:00,1.0105,1.0106,1.00945,1.01015,158800000.0
2008-03-26 13:38:00,1.0102,1.0102,1.0094,1.0098,122900000.0
2008-03-26 13:39:00,1.0098,1.0098,1.0096,1.0097,124500000.0
2008-03-26 13:40:00,1.0097,1.01055,1.0097,1.0102,296900001.0
2008-03-26 13:41:00,1.0102,1.0106,1.0102,1.0102,203400000.0
2008-03-26 13:42:00,1.0103,1.0104,1.0103,1.0104,114800000.0
2008-03-26 13:43:00,1.0104,1.0104,1.0102,1.0103,118900000.0
2008-03-26 13:44:00,1.0103,1.0104,1.0103,1.0103,114400000.0
2008-03-26 13:45:00,1.0103,1.0104,1.01015,1.0104,128300000.0
2008-03-26 13:46:00,1.0104,1.0105,1.0104,1.0104,97600000.0
2008-03-26 13:47:00,1.0104,1.01055,1.0103,1.0103,94900000.0
2008-03-26 13:48:00,1.0103,1.0104,1.0102,1.01035,116100000.0
2008-03-26 13:49:00,1.01035,1.01035,1.0103,1.0103,95700000.0
2008-03-26 13:50:00,1.0103,1.0106,1.0103,1.0105,135000000.0
2008-03-26 13:51:00,1.0105,1.0106,1.0104,1.0105,100800000.0
2008-03-26 13:52:00,1.0105,1.0105,1.0105,1.0105,87600000.0
2008-03-26 13:53:00,1.0105,1.0107,1.0104,1.0106,160700000.0
2008-03-26 13:54:00,1.0106,1.0108,1.0105,1.0105,99350000.0
2008-03-26 13:55:00,1.0105,1.0107,1.01045,1.0106,116100000.0
2008-03-26 13:56:00,1.0106,1.0106,1.0106,1.0106,88000000.0
2008-03-26 13:57:00,1.0106,1.0106,1.0106,1.0106,87600000.0
2008-03-26 13:58:00,1.0106,1.0108,1.0106,1.0106,93900000.0
2008-03-26 13:59:00,1.0106,1.0107,1.0104,1.0105,98400000.0
2008-03-26 14:00:00,1.0105,1.01055,1.0104,1.01045,123700000.0
2008-03-26 14:01:00,1.01045,1.0109,1.01045,1.0107,170000000.0
2008-03-26 14:02:00,1.0107,1.0111,1.0107,1.011,136900000.0
2008-03-26 14:03:00,1.011,1.0115,1.011,1.0112,108000000.0
2008-03-26 14:04:00,1.0111,1.0115,1.0111,1.0113,104200000.0
2008-03-26 14:05:00,1.0113,1.0115,1.0113,1.0114,88000000.0
2008-03-26 14:06:00,1.0114,1.0115,1.0114,1.0114,88400000.0
2008-03-26 14:07:00,1.0114,1.0115,1.0111,1.0115,91500000.0
2008-03-26 14:08:00,1.0115,1.0118,1.0115,1.0117,100200000.0
2008-03-26 14:09:00,1.0117,1.0118,1.01155,1.01165,120800000.0
2008-03-26 14:10:00,1.01165,1.01165,1.0116,1.0116,50200000.0
2008-03-26 14:11:00,1.0116,1.0118,1.0116,1.0117,155200000.0
2008-03-26 14:12:00,1.0117,1.012,1.0117,1.012,184100000.0
2008-03-26 14:13:00,1.012,1.012,1.0115,1.0116,137600000.0
2008-03-26 14:14:00,1.0116,1.0116,1.01115,1.01125,129900000.0
2008-03-26 14:15:00,1.01125,1.01145,1.0108,1.011,123700000.0
2008-03-26 14:16:00,1.011,1.0113,1.011,1.0111,108600000.0
2008-03-26 14:17:00,1.0111,1.0115,1.0111,1.0113,129200000.0
2008-03-26 14:18:00,1.0113,1.01175,1.0113,1.0116,114100000.0
2008-03-26 14:19:00,1.0116,1.0116,1.0113,1.0115,116000000.0
2008-03-26 14:20:00,1.01165,1.012,1.0115,1.0119,177000000.0
2008-03-26 14:21:00,1.0119,1.0123,1.0119,1.0122,105200000.0
2008-03-26 14:22:00,1.0122,1.0122,1.0119,1.012,94600000.0
2008-03-26 14:23:00,1.012,1.012,1.0117,1.0117,70100000.0
2008-03-26 14:24:00,1.0117,1.0118,1.0113,1.0118,123100000.0
2008-03-26 14:25:00,1.0118,1.0122,1.0118,1.0121,95900000.0
2008-03-26 14:26:00,1.0121,1.0121,1.0119,1.0119,88900000.0
2008-03-26 14:27:00,1.0119,1.0122,1.0119,1.0122,107200000.0
2008-03-26 14:28:00,1.0122,1.0123,1.0122,1.0123,128600000.0
2008-03-26 14:29:00,1.0123,1.01285,1.01195,1.01245,122900000.0
2008-03-26 14:30:00,1.01245,1.01265,1.01175,1.0121,180500000.0
2008-03-26 14:31:00,1.0121,1.01235,1.0121,1.0123,133100000.0
2008-03-26 14:32:00,1.0123,1.01275,1.0123,1.01275,238700000.0
2008-03-26 14:33:00,1.01275,1.01275,1.0123,1.0126,211500000.0
2008-03-26 14:34:00,1.0126,1.0126,1.01235,1.01235,169800000.0
2008-03-26 14:35:00,1.01235,1.0127,1.0123,1.0125,170300001.0
2008-03-26 14:36:00,1.0125,1.013,1.0124,1.0129,197900000.0
2008-03-26 14:37:00,1.0129,1.0129,1.0127,1.0127,90700000.0
2008-03-26 14:38:00,1.0127,1.01285,1.0126,1.01275,184500000.0
2008-03-26 14:39:00,1.01275,1.013,1.01255,1.01275,338200000.0
2008-03-26 14:40:00,1.0128,1.01305,1.0126,1.0127,367300000.0
2008-03-26 14:41:00,1.01265,1.0127,1.0125,1.0125,119800000.0
2008-03-26 14:42:00,1.0125,1.0125,1.01225,1.0123,333600000.0
2008-03-26 14:43:00,1.0123,1.01245,1.01225,1.0124,224500000.0
2008-03-26 14:44:00,1.0124,1.0125,1.0123,1.0125,109400000.0
2008-03-26 14:45:00,1.0125,1.0126,1.0124,1.0126,141800000.0
2008-03-26 14:46:00,1.0126,1.0126,1.0125,1.0125,93600000.0
2008-03-26 14:47:00,1.0125,1.0128,1.0124,1.01255,211800000.0
2008-03-26 14:48:00,1.01255,1.0127,1.01255,1.0127,89200000.0
2008-03-26 14:49:00,1.0127,1.0127,1.0125,1.0126,95200000.0
2008-03-26 14:50:00,1.0126,1.0126,1.01245,1.0125,96400000.0
2008-03-26 14:51:00,1.0125,1.0128,1.0125,1.0128,276500000.0
2008-03-26 14:52:00,1.0128,1.0135,1.0128,1.013,483550716.0
2008-03-26 14:53:00,1.013,1.0134,1.01255,1.0134,126500000.0
2008-03-26 14:54:00,1.0134,1.0138,1.01335,1.01365,264750716.0
2008-03-26 14:55:00,1.01365,1.01365,1.0135,1.0136,97600000.0
2008-03-26 14:56:00,1.0136,1.0136,1.0135,1.0135,83800000.0
2008-03-26 14:57:00,1.0135,1.0135,1.0133,1.01345,129400000.0
2008-03-26 14:58:00,1.01345,1.0138,1.0134,1.0137,320600000.0
2008-03-26 14:59:00,1.0137,1.0146,1.0137,1.0141,242500000.0
2008-03-26 15:00:00,1.0141,1.0146,1.014,1.0145,127200000.0
2008-03-26 15:01:00,1.0145,1.0147,1.0144,1.0145,98000000.0
2008-03-26 15:02:00,1.0145,1.0151,1.0145,1.0151,95300000.0
2008-03-26 15:03:00,1.0151,1.0154,1.0151,1.0152,199300000.0
2008-03-26 15:04:00,1.0153,1.0157,1.0153,1.0153,192400000.0
2008-03-26 15:05:00,1.0153,1.0156,1.0153,1.0156,106700000.0
2008-03-26 15:06:00,1.0156,1.0156,1.0153,1.0153,148600000.0
2008-03-26 15:07:00,1.0153,1.0154,1.0152,1.0153,443700000.0
2008-03-26 15:08:00,1.0153,1.0153,1.0153,1.0153,549600000.0
2008-03-26 15:09:00,1.0153,1.0154,1.0153,1.0154,257800000.0
2008-03-26 15:10:00,1.0154,1.0154,1.0146,1.0146,214500000.0
2008-03-26 15:11:00,1.0145,1.0148,1.0145,1.0148,299100000.0
2008-03-26 15:12:00,1.0148,1.015,1.0148,1.0149,167600000.0
2008-03-26 15:13:00,1.0148,1.01555,1.0148,1.0155,276100000.0
2008-03-26 15:14:00,1.0155,1.0157,1.0152,1.0153,190800000.0
2008-03-26 15:15:00,1.0153,1.0153,1.0148,1.015,213100000.0
2008-03-26 15:16:00,1.015,1.0152,1.0149,1.0152,261100000.0
2008-03-26 15:17:00,1.0151,1.0154,1.0151,1.0152,118000000.0
2008-03-26 15:18:00,1.0152,1.0153,1.0151,1.0152,403500000.0
2008-03-26 15:19:00,1.0152,1.0152,1.015,1.0152,127800000.0
2008-03-26 15:20:00,1.0152,1.0153,1.0152,1.0152,110600000.0
2008-03-26 15:21:00,1.0152,1.0153,1.0152,1.0153,114200000.0
2008-03-26 15:22:00,1.0153,1.0153,1.0151,1.0152,90600000.0
2008-03-26 15:23:00,1.0152,1.0152,1.0152,1.0152,162100000.0
2008-03-26 15:24:00,1.0152,1.0153,1.0152,1.0153,149600000.0
2008-03-26 15:25:00,1.0153,1.0154,1.0152,1.0154,123800000.0
2008-03-26 15:26:00,1.0154,1.0156,1.0153,1.0156,157600000.0
2008-03-26 15:27:00,1.0156,1.0158,1.0154,1.0156,190800000.0
2008-03-26 15:28:00,1.0156,1.01585,1.0156,1.0158,100800000.0
2008-03-26 15:29:00,1.0158,1.0163,1.0158,1.0162,110100000.0
2008-03-26 15:30:00,1.0162,1.0163,1.0159,1.0163,132100000.0
2008-03-26 15:31:00,1.0164,1.0164,1.0157,1.0157,101400000.0
2008-03-26 15:32:00,1.0157,1.0158,1.0157,1.0158,84800000.0
2008-03-26 15:33:00,1.0158,1.0162,1.0158,1.0161,394300000.0
2008-03-26 15:34:00,1.0161,1.0163,1.01605,1.0163,501400000.0
2008-03-26 15:35:00,1.0163,1.0165,1.016,1.0161,184800000.0
2008-03-26 15:36:00,1.0161,1.0162,1.016,1.0162,171000000.0
2008-03-26 15:37:00,1.0162,1.0164,1.0162,1.0164,146800000.0
2008-03-26 15:38:00,1.0164,1.0164,1.0163,1.0164,114900000.0
2008-03-26 15:39:00,1.0164,1.0166,1.0164,1.0165,260800000.0
2008-03-26 15:40:00,1.0165,1.0165,1.01635,1.01635,229000000.0
2008-03-26 15:41:00,1.01635,1.01655,1.0162,1.0165,180700000.0
2008-03-26 15:42:00,1.0165,1.0165,1.0164,1.0165,181800000.0
2008-03-26 15:43:00,1.0165,1.0169,1.0164,1.0168,355900000.0
2008-03-26 15:44:00,1.0168,1.0168,1.0167,1.0167,151200000.0
2008-03-26 15:45:00,1.0167,1.0169,1.0167,1.0169,121900000.0
2008-03-26 15:46:00,1.0169,1.0169,1.0168,1.0169,173700000.0
2008-03-26 15:47:00,1.0169,1.017,1.0167,1.0169,99600000.0
2008-03-26 15:48:00,1.0169,1.0172,1.0168,1.017,103600000.0
2008-03-26 15:49:00,1.017,1.0175,1.0166,1.0167,120100000.0
2008-03-26 15:50:00,1.0167,1.017,1.0166,1.0166,193600000.0
2008-03-26 15:51:00,1.0166,1.0168,1.0166,1.0167,181000000.0
2008-03-26 15:52:00,1.0167,1.0167,1.0166,1.0166,176800000.0
2008-03-26 15:53:00,1.0166,1.0166,1.0162,1.0163,97100000.0
2008-03-26 15:54:00,1.0163,1.0167,1.0162,1.0166,106300000.0
2008-03-26 15:55:00,1.0166,1.0171,1.0166,1.0171,165200000.0
2008-03-26 15:56:00,1.0171,1.0172,1.0166,1.0168,134200000.0
2008-03-26 15:57:00,1.0168,1.017,1.0168,1.0169,106700000.0
2008-03-26 15:58:00,1.0169,1.0169,1.0167,1.0167,84400000.0
2008-03-26 15:59:00,1.0167,1.017,1.0165,1.0166,213300000.0
2008-03-26 16:00:00,1.0166,1.0169,1.0165,1.01685,167500000.0
2008-03-26 16:01:00,1.01685,1.0169,1.0161,1.0162,195700000.0
2008-03-26 16:02:00,1.0162,1.0163,1.0157,1.0157,272000000.0
2008-03-26 16:03:00,1.0157,1.0159,1.0155,1.0159,225700000.0
2008-03-26 16:04:00,1.0159,1.0161,1.0158,1.0161,177200000.0
2008-03-26 16:05:00,1.0161,1.0161,1.016,1.016,90600000.0
2008-03-26 16:06:00,1.016,1.016,1.0158,1.0159,132400000.0
2008-03-26 16:07:00,1.0159,1.016,1.0159,1.016,84400000.0
2008-03-26 16:08:00,1.016,1.016,1.0159,1.0159,104400000.0
2008-03-26 16:09:00,1.0159,1.0159,1.0156,1.0157,111200000.0
2008-03-26 16:10:00,1.0157,1.0157,1.0152,1.0154,96200000.0
2008-03-26 16:11:00,1.0154,1.0154,1.0153,1.0153,72800000.0
2008-03-26 16:12:00,1.0154,1.0154,1.0153,1.0154,85200000.0
2008-03-26 16:13:00,1.0154,1.0155,1.0154,1.0154,295300000.0
2008-03-26 16:14:00,1.0154,1.0157,1.0154,1.0156,87900000.0
2008-03-26 16:15:00,1.0156,1.0159,1.0156,1.0158,106000000.0
2008-03-26 16:16:00,1.0158,1.0163,1.0158,1.0162,100000000.0
2008-03-26 16:17:00,1.0162,1.0162,1.0161,1.0161,84800000.0
2008-03-26 16:18:00,1.0161,1.0163,1.0161,1.0163,103600000.0
2008-03-26 16:19:00,1.0163,1.0164,1.0163,1.0163,98000000.0
2008-03-26 16:20:00,1.0163,1.0165,1.0163,1.0165,168500000.0
2008-03-26 16:21:00,1.0165,1.0165,1.0162,1.0163,90400000.0
2008-03-26 16:22:00,1.0163,1.0165,1.0163,1.0163,93800000.0
2008-03-26 16:23:00,1.0163,1.0163,1.0162,1.0163,333400000.0
2008-03-26 16:24:00,1.0163,1.0163,1.0155,1.0155,114500000.0
2008-03-26 16:25:00,1.0155,1.01555,1.0152,1.0152,138100000.0
2008-03-26 16:26:00,1.0152,1.01555,1.0152,1.01555,97500000.0
2008-03-26 16:27:00,1.01555,1.0156,1.0154,1.0154,80700000.0
2008-03-26 16:28:00,1.0154,1.0155,1.0151,1.0151,112100000.0
2008-03-26 16:29:00,1.0151,1.0152,1.0148,1.0152,120400000.0
2008-03-26 16:30:00,1.0152,1.0152,1.0143,1.0144,155100000.0
2008-03-26 16:31:00,1.0144,1.0144,1.0141,1.0144,126900000.0
2008-03-26 16:32:00,1.0144,1.0146,1.0144,1.0144,86100000.0
2008-03-26 16:33:00,1.0145,1.0146,1.0143,1.0144,148600000.0
2008-03-26 16:34:00,1.0144,1.0144,1.0142,1.0143,86000000.0
2008-03-26 16:35:00,1.0143,1.0147,1.0143,1.0145,113600000.0
2008-03-26 16:36:00,1.0145,1.0149,1.0145,1.0149,196000000.0
2008-03-26 16:37:00,1.0149,1.0149,1.0148,1.0149,220500000.0
2008-03-26 16:38:00,1.0149,1.0149,1.0149,1.0149,84800000.0
2008-03-26 16:39:00,1.0149,1.0149,1.0149,1.0149,96800000.0
2008-03-26 16:40:00,1.0149,1.0152,1.0149,1.015,141700000.0
2008-03-26 16:41:00,1.015,1.015,1.015,1.015,85200000.0
2008-03-26 16:42:00,1.015,1.0151,1.0149,1.0151,96300000.0
2008-03-26 16:43:00,1.0151,1.0152,1.0151,1.0152,86800000.0
2008-03-26 16:44:00,1.0152,1.0155,1.0152,1.0153,184300000.0
2008-03-26 16:45:00,1.0153,1.0153,1.0152,1.0152,186900000.0
2008-03-26 16:46:00,1.0152,1.0152,1.0151,1.0151,141300000.0
2008-03-26 16:47:00,1.0151,1.0154,1.0151,1.0152,176900000.0
2008-03-26 16:48:00,1.0152,1.0153,1.015,1.015,103700000.0
2008-03-26 16:49:00,1.015,1.0152,1.015,1.015,173200000.0
2008-03-26 16:50:00,1.015,1.0152,1.0147,1.0152,187100000.0
2008-03-26 16:51:00,1.0152,1.0152,1.0149,1.0152,106800000.0
2008-03-26 16:52:00,1.0152,1.0152,1.0151,1.0152,92800000.0
2008-03-26 16:53:00,1.0152,1.0158,1.0152,1.0155,114700000.0
2008-03-26 16:54:00,1.0155,1.0157,1.0155,1.0157,88400000.0
2008-03-26 16:55:00,1.0157,1.0162,1.0156,1.0159,158700000.0
2008-03-26 16:56:00,1.01605,1.0163,1.0159,1.0162,172300000.0
2008-03-26 16:57:00,1.0162,1.0163,1.0161,1.0161,138000000.0
2008-03-26 16:58:00,1.0161,1.0163,1.0161,1.0161,124500000.0
2008-03-26 16:59:00,1.0161,1.0162,1.0161,1.0162,140600000.0
2008-03-26 17:00:00,1.0162,1.0165,1.0161,1.0164,168600000.0
2008-03-26 17:01:00,1.0164,1.0165,1.0164,1.0164,97800000.0
2008-03-26 17:02:00,1.0164,1.0164,1.0162,1.0163,145100000.0
2008-03-26 17:03:00,1.0163,1.0163,1.0161,1.0163,96900000.0
2008-03-26 17:04:00,1.0163,1.0163,1.016,1.0161,161300000.0
2008-03-26 17:05:00,1.0161,1.0162,1.01605,1.0161,127700000.0
2008-03-26 17:06:00,1.0161,1.0162,1.0161,1.0161,336300000.0
2008-03-26 17:07:00,1.0161,1.0162,1.0161,1.0161,123900000.0
2008-03-26 17:08:00,1.0161,1.0162,1.0161,1.0161,207900000.0
2008-03-26 17:09:00,1.0161,1.0162,1.0161,1.0162,140400000.0
2008-03-26 17:10:00,1.0162,1.0162,1.016,1.0162,231600000.0
2008-03-26 17:11:00,1.0162,1.0165,1.0162,1.0165,121100000.0
2008-03-26 17:12:00,1.0165,1.0165,1.0163,1.0164,98300000.0
2008-03-26 17:13:00,1.0164,1.0167,1.0162,1.0164,191100000.0
2008-03-26 17:14:00,1.0164,1.0164,1.0159,1.0161,245400000.0
2008-03-26 17:15:00,1.0161,1.0161,1.016,1.0161,136400000.0
2008-03-26 17:16:00,1.0161,1.0161,1.016,1.0161,154700000.0
2008-03-26 17:17:00,1.0161,1.0163,1.0161,1.0162,103400000.0
2008-03-26 17:18:00,1.0162,1.0162,1.0161,1.0162,85900000.0
2008-03-26 17:19:00,1.0162,1.0163,1.0161,1.0161,138800000.0
2008-03-26 17:20:00,1.0161,1.0161,1.0157,1.01575,336300000.0
2008-03-26 17:21:00,1.01575,1.0159,1.01545,1.0155,293200000.0
2008-03-26 17:22:00,1.0155,1.0156,1.0155,1.0156,296500000.0
2008-03-26 17:23:00,1.0156,1.0156,1.01545,1.0156,147700000.0
2008-03-26 17:24:00,1.0156,1.0156,1.0155,1.0155,88900000.0
2008-03-26 17:25:00,1.0155,1.0159,1.0155,1.0158,106600000.0
2008-03-26 17:26:00,1.0158,1.0162,1.0158,1.0159,102500000.0
2008-03-26 17:27:00,1.0159,1.0163,1.0159,1.0163,94400000.0
2008-03-26 17:28:00,1.0163,1.0164,1.0163,1.0164,105600000.0
2008-03-26 17:29:00,1.0163,1.01645,1.0163,1.01645,137400000.0
2008-03-26 17:30:00,1.0165,1.0165,1.0163,1.0164,200200000.0
2008-03-26 17:31:00,1.0164,1.0166,1.0164,1.0164,99700000.0
2008-03-26 17:32:00,1.0164,1.0166,1.0164,1.0164,127900000.0
2008-03-26 17:33:00,1.0164,1.0166,1.0164,1.0165,194400000.0
2008-03-26 17:34:00,1.0165,1.0166,1.0164,1.0164,110500000.0
2008-03-26 17:35:00,1.0164,1.0164,1.0163,1.0164,99900000.0
2008-03-26 17:36:00,1.0164,1.0166,1.0163,1.0164,129300000.0
2008-03-26 17:37:00,1.0164,1.0164,1.0163,1.01635,81900000.0
2008-03-26 17:38:00,1.01635,1.0168,1.0163,1.0168,107100000.0
2008-03-26 17:39:00,1.0168,1.0172,1.0167,1.0171,89600000.0
2008-03-26 17:40:00,1.0171,1.01725,1.017,1.017,196500000.0
2008-03-26 17:41:00,1.017,1.017,1.0167,1.0168,100600000.0
2008-03-26 17:42:00,1.0168,1.0168,1.0167,1.0167,94100000.0
2008-03-26 17:43:00,1.0167,1.0172,1.0167,1.0171,211300000.0
2008-03-26 17:44:00,1.0171,1.0171,1.0169,1.0169,143500000.0
2008-03-26 17:45:00,1.0169,1.0173,1.0169,1.0173,188100000.0
2008-03-26 17:46:00,1.0173,1.0175,1.0172,1.0175,253900000.0
2008-03-26 17:47:00,1.0175,1.0175,1.017,1.0175,282900000.0
2008-03-26 17:48:00,1.0175,1.0176,1.0172,1.0172,105500000.0
2008-03-26 17:49:00,1.0172,1.0172,1.017,1.017,435700000.0
2008-03-26 17:50:00,1.017,1.017,1.0168,1.0169,229500000.0
2008-03-26 17:51:00,1.0169,1.017,1.0168,1.0169,393900000.0
2008-03-26 17:52:00,1.0169,1.017,1.0168,1.0169,396400000.0
2008-03-26 17:53:00,1.0169,1.01695,1.0167,1.0168,704700000.0
2008-03-26 17:54:00,1.0168,1.0169,1.0167,1.0169,302600000.0
2008-03-26 17:55:00,1.0169,1.017,1.0169,1.017,161500000.0
2008-03-26 17:56:00,1.017,1.0172,1.017,1.0171,528900000.0
2008-03-26 17:57:00,1.0171,1.0173,1.0171,1.0173,246200000.0
2008-03-26 17:58:00,1.0173,1.0175,1.0173,1.0175,91900000.0
2008-03-26 17:59:00,1.0175,1.0183,1.0175,1.018,149400000.0
2008-03-26 18:00:00,1.018,1.018,1.0175,1.0176,403600000.0
2008-03-26 18:01:00,1.0176,1.0177,1.0175,1.0175,185700000.0
2008-03-26 18:02:00,1.0175,1.0176,1.0175,1.0176,170000000.0
2008-03-26 18:03:00,1.0176,1.0177,1.0175,1.0177,194200000.0
2008-03-26 18:04:00,1.0177,1.0177,1.0176,1.0176,93400000.0
2008-03-26 18:05:00,1.0176,1.0177,1.0176,1.0177,415400000.0
2008-03-26 18:06:00,1.0177,1.0178,1.0177,1.0178,190800000.0
2008-03-26 18:07:00,1.0178,1.0179,1.0177,1.0177,157900000.0
2008-03-26 18:08:00,1.0177,1.0179,1.0175,1.0179,145700000.0
2008-03-26 18:09:00,1.0179,1.0185,1.0178,1.0181,180900000.0
2008-03-26 18:10:00,1.0181,1.0181,1.0178,1.0178,149300000.0
2008-03-26 18:11:00,1.0178,1.0179,1.0178,1.0179,130600000.0
2008-03-26 18:12:00,1.0179,1.0179,1.0179,1.0179,85600000.0
2008-03-26 18:13:00,1.0179,1.018,1.0179,1.018,280800000.0
2008-03-26 18:14:00,1.018,1.0181,1.0179,1.0181,358000000.0
2008-03-26 18:15:00,1.0181,1.01815,1.0178,1.0179,111800000.0
2008-03-26 18:16:00,1.0179,1.0183,1.0179,1.0183,96900000.0
2008-03-26 18:17:00,1.0183,1.0183,1.0182,1.01825,87700000.0
2008-03-26 18:18:00,1.01825,1.0185,1.01825,1.0184,87100000.0
2008-03-26 18:19:00,1.0184,1.0186,1.0184,1.0184,85700000.0
2008-03-26 18:20:00,1.0184,1.0185,1.0184,1.0185,110900000.0
2008-03-26 18:21:00,1.0185,1.0188,1.0185,1.0188,81300000.0
2008-03-26 18:22:00,1.0188,1.0193,1.0188,1.01925,807400000.0
2008-03-26 18:23:00,1.01925,1.0196,1.0192,1.0196,354200000.0
2008-03-26 18:24:00,1.0196,1.0196,1.0194,1.0196,146200000.0
2008-03-26 18:25:00,1.0196,1.0198,1.0196,1.0197,148800000.0
2008-03-26 18:26:00,1.0197,1.02,1.0197,1.0197,155900000.0
2008-03-26 18:27:00,1.0197,1.0198,1.0192,1.0193,421000000.0
2008-03-26 18:28:00,1.0194,1.0194,1.0191,1.0191,454300000.0
2008-03-26 18:29:00,1.0191,1.0193,1.01905,1.0192,142400000.0
2008-03-26 18:30:00,1.0192,1.0192,1.019,1.0191,160200000.0
2008-03-26 18:31:00,1.0191,1.0192,1.019,1.0191,151400000.0
2008-03-26 18:32:00,1.0191,1.0193,1.019,1.0191,249500000.0
2008-03-26 18:33:00,1.0191,1.0191,1.019,1.019,103800000.0
2008-03-26 18:34:00,1.019,1.019,1.0187,1.0188,188500000.0
2008-03-26 18:35:00,1.0188,1.0188,1.0187,1.0187,106000000.0
2008-03-26 18:36:00,1.0187,1.0188,1.0187,1.0187,123800000.0
2008-03-26 18:37:00,1.0187,1.0191,1.0186,1.0191,131000000.0
2008-03-26 18:38:00,1.0191,1.0197,1.0191,1.0197,445800000.0
2008-03-26 18:39:00,1.0197,1.0197,1.0197,1.0197,189300000.0
2008-03-26 18:40:00,1.0197,1.0197,1.0196,1.0196,206800000.0
2008-03-26 18:41:00,1.0196,1.0196,1.0194,1.0194,111400000.0
2008-03-26 18:42:00,1.0194,1.0195,1.0194,1.0194,304700000.0
2008-03-26 18:43:00,1.0194,1.0194,1.0193,1.0194,107700000.0
2008-03-26 18:44:00,1.0194,1.0194,1.0193,1.0194,96300000.0
2008-03-26 18:45:00,1.0194,1.0194,1.0194,1.0194,134700000.0
2008-03-26 18:46:00,1.0194,1.0195,1.0194,1.0194,302100000.0
2008-03-26 18:47:00,1.0194,1.0197,1.0194,1.0196,85700000.0
2008-03-26 18:48:00,1.0196,1.0196,1.0194,1.0194,88500000.0
2008-03-26 18:49:00,1.0194,1.0195,1.0192,1.0195,106600000.0
2008-03-26 18:50:00,1.0195,1.0197,1.0195,1.0197,270300000.0
2008-03-26 18:51:00,1.0197,1.0197,1.0197,1.0197,133600000.0
2008-03-26 18:52:00,1.0197,1.0197,1.0197,1.0197,134400000.0
2008-03-26 18:53:00,1.0197,1.0199,1.0197,1.0199,105900000.0
2008-03-26 18:54:00,1.0199,1.02,1.0195,1.0197,202200000.0
2008-03-26 18:55:00,1.0197,1.0203,1.0197,1.0203,209500000.0
2008-03-26 18:56:00,1.0203,1.0203,1.0201,1.0201,88900000.0
2008-03-26 18:57:00,1.0201,1.0202,1.02,1.0201,84300000.0
2008-03-26 18:58:00,1.0199,1.02,1.0199,1.02,61200000.0
2008-03-26 18:59:00,1.02,1.0204,1.0198,1.0198,99700000.0
2008-03-26 19:00:00,1.0196,1.02,1.0196,1.0199,99000000.0
2008-03-26 19:01:00,1.0199,1.0201,1.0199,1.0199,86000000.0
2008-03-26 19:02:00,1.0199,1.0199,1.0197,1.0197,90600000.0
2008-03-26 19:03:00,1.0197,1.0198,1.019,1.0193,185300000.0
2008-03-26 19:04:00,1.0193,1.0197,1.0192,1.0194,130100000.0
2008-03-26 19:05:00,1.0194,1.0194,1.019,1.0191,182200000.0
2008-03-26 19:06:00,1.0191,1.01925,1.019,1.0192,122000000.0
2008-03-26 19:07:00,1.0192,1.0194,1.0189,1.0189,349900000.0
2008-03-26 19:08:00,1.0189,1.0191,1.0188,1.0188,160400000.0
2008-03-26 19:09:00,1.0188,1.0189,1.0188,1.0188,89300000.0
2008-03-26 19:10:00,1.0188,1.0189,1.0188,1.0188,106700000.0
2008-03-26 19:11:00,1.0188,1.0188,1.0186,1.0186,85100000.0
2008-03-26 19:12:00,1.0186,1.0187,1.0185,1.0185,86500000.0
2008-03-26 19:13:00,1.0185,1.0185,1.018,1.0181,112800000.0
2008-03-26 19:14:00,1.0181,1.01815,1.0178,1.0178,102800000.0
2008-03-26 19:15:00,1.0178,1.0178,1.0177,1.0177,97200000.0
2008-03-26 19:16:00,1.0177,1.0182,1.0177,1.0182,101800000.0
2008-03-26 19:17:00,1.0182,1.0183,1.0182,1.0182,115200000.0
2008-03-26 19:18:00,1.0182,1.0182,1.0182,1.0182,96100000.0
2008-03-26 19:19:00,1.0182,1.0182,1.0181,1.0182,240600000.0
2008-03-26 19:20:00,1.0182,1.0184,1.0182,1.0184,93000000.0
2008-03-26 19:21:00,1.0184,1.0187,1.0184,1.0187,151800000.0
2008-03-26 19:22:00,1.0187,1.0187,1.0187,1.0187,87200000.0
2008-03-26 19:23:00,1.0187,1.01875,1.0185,1.0185,122600000.0
2008-03-26 19:24:00,1.0185,1.0186,1.0185,1.0186,99700000.0
2008-03-26 19:25:00,1.0186,1.0186,1.0185,1.0186,85500000.0
2008-03-26 19:26:00,1.0186,1.0186,1.0184,1.0185,105500000.0
2008-03-26 19:27:00,1.0185,1.0185,1.0184,1.0185,94800000.0
2008-03-26 19:28:00,1.0185,1.0185,1.0184,1.0185,88600000.0
2008-03-26 19:29:00,1.0185,1.0186,1.0184,1.0184,86000000.0
2008-03-26 19:30:00,1.0184,1.0185,1.0178,1.0179,145800000.0
2008-03-26 19:31:00,1.0179,1.0183,1.0179,1.0182,104000000.0
2008-03-26 19:32:00,1.0182,1.0182,1.0177,1.018,102600000.0
2008-03-26 19:33:00,1.018,1.018,1.018,1.018,88800000.0
2008-03-26 19:34:00,1.018,1.018,1.0178,1.0178,87700000.0
2008-03-26 19:35:00,1.0177,1.018,1.0177,1.0179,247400000.0
2008-03-26 19:36:00,1.0179,1.018,1.0179,1.018,82500000.0
2008-03-26 19:37:00,1.018,1.0182,1.0179,1.018,139800000.0
2008-03-26 19:38:00,1.018,1.0181,1.0179,1.018,132000000.0
2008-03-26 19:39:00,1.018,1.0181,1.0179,1.018,109800000.0
2008-03-26 19:40:00,1.018,1.018,1.0179,1.0179,138100000.0
2008-03-26 19:41:00,1.0179,1.018,1.0179,1.018,91000000.0
2008-03-26 19:42:00,1.018,1.0183,1.018,1.018,86800000.0
2008-03-26 19:43:00,1.018,1.0181,1.018,1.0181,85700000.0
2008-03-26 19:44:00,1.0181,1.0181,1.01775,1.01775,74800000.0
2008-03-26 19:45:00,1.01775,1.0178,1.01765,1.0177,76100000.0
2008-03-26 19:46:00,1.0177,1.0177,1.0177,1.0177,86400000.0
2008-03-26 19:47:00,1.0177,1.0177,1.0176,1.0177,148800000.0
2008-03-26 19:48:00,1.0177,1.0177,1.0177,1.0177,93600000.0
2008-03-26 19:49:00,1.0177,1.0177,1.01745,1.0176,101800000.0
2008-03-26 19:50:00,1.0176,1.0179,1.0176,1.0179,104300000.0
2008-03-26 19:51:00,1.0179,1.0181,1.0178,1.0181,112100000.0
2008-03-26 19:52:00,1.0181,1.0182,1.018,1.0182,90400000.0
2008-03-26 19:53:00,1.0182,1.0183,1.0182,1.0183,88000000.0
2008-03-26 19:54:00,1.0183,1.0189,1.0183,1.0183,105100000.0
2008-03-26 19:55:00,1.0183,1.0186,1.0183,1.0186,103500000.0
2008-03-26 19:56:00,1.0186,1.0187,1.0186,1.0186,77200000.0
2008-03-26 19:57:00,1.0186,1.0191,1.0186,1.0191,106900000.0
2008-03-26 19:58:00,1.019,1.0192,1.019,1.0192,180100000.0
2008-03-26 19:59:00,1.0192,1.0192,1.0191,1.0191,205400000.0
2008-03-26 20:00:00,1.0191,1.0195,1.019,1.0195,113800000.0
2008-03-26 20:01:00,1.0195,1.0197,1.0189,1.0189,113400000.0
2008-03-26 20:02:00,1.0189,1.0192,1.0188,1.0192,95300000.0
2008-03-26 20:03:00,1.0192,1.02,1.0192,1.0198,131500000.0
2008-03-26 20:04:00,1.0198,1.02,1.0197,1.02,163900000.0
2008-03-26 20:05:00,1.02,1.02,1.0198,1.0199,89700000.0
2008-03-26 20:06:00,1.0199,1.0201,1.0198,1.02,89700000.0
2008-03-26 20:07:00,1.02,1.0204,1.0198,1.0204,98200000.0
2008-03-26 20:08:00,1.0204,1.0206,1.0202,1.02025,111600000.0
2008-03-26 20:09:00,1.02025,1.0203,1.02025,1.0203,36000000.0
2008-03-26 20:10:00,1.0203,1.0203,1.0202,1.0202,89900000.0
2008-03-26 20:11:00,1.02025,1.0203,1.02025,1.0203,94600000.0
2008-03-26 20:12:00,1.0203,1.0203,1.02025,1.0203,82400000.0
2008-03-26 20:13:00,1.0203,1.0203,1.0198,1.0199,112600000.0
2008-03-26 20:14:00,1.0199,1.0199,1.0195,1.0198,96200000.0
2008-03-26 20:15:00,1.0198,1.0198,1.0197,1.0198,88700000.0
2008-03-26 20:16:00,1.0198,1.0198,1.0197,1.0197,86800000.0
2008-03-26 20:17:00,1.0197,1.0197,1.01905,1.0191,342800000.0
2008-03-26 20:18:00,1.0191,1.0191,1.0187,1.0191,129600000.0
2008-03-26 20:19:00,1.0191,1.0191,1.01895,1.019,91100000.0
2008-03-26 20:20:00,1.019,1.019,1.0187,1.0187,77600000.0
2008-03-26 20:21:00,1.0187,1.0187,1.0185,1.0186,80000000.0
2008-03-26 20:22:00,1.0186,1.0186,1.0184,1.0184,97200000.0
2008-03-26 20:23:00,1.0184,1.0186,1.0183,1.0185,153700000.0
2008-03-26 20:24:00,1.0185,1.0187,1.0185,1.0187,215200000.0
2008-03-26 20:25:00,1.0187,1.0187,1.0185,1.0185,99600000.0
2008-03-26 20:26:00,1.0185,1.0185,1.0185,1.0185,93200000.0
2008-03-26 20:27:00,1.0185,1.0185,1.0183,1.0184,177600000.0
2008-03-26 20:28:00,1.0184,1.0187,1.0184,1.0186,133900000.0
2008-03-26 20:29:00,1.0186,1.019,1.0186,1.019,100700000.0
2008-03-26 20:30:00,1.019,1.0193,1.019,1.0193,84200000.0
2008-03-26 20:31:00,1.0193,1.0197,1.0193,1.0195,149900000.0
2008-03-26 20:32:00,1.0195,1.0195,1.01915,1.0194,116300000.0
2008-03-26 20:33:00,1.0194,1.0194,1.0193,1.0193,244400000.0
2008-03-26 20:34:00,1.0193,1.0194,1.0192,1.01935,243000000.0
2008-03-26 20:35:00,1.01935,1.0195,1.01935,1.0194,55700000.0
2008-03-26 20:36:00,1.0194,1.0194,1.01935,1.01935,22400000.0
2008-03-26 20:37:00,1.01935,1.0194,1.01935,1.0194,38700000.0
2008-03-26 20:38:00,1.0194,1.0194,1.019,1.019,113300000.0
2008-03-26 20:39:00,1.019,1.019,1.0189,1.019,170700000.0
2008-03-26 20:40:00,1.019,1.0191,1.019,1.0191,250500000.0
2008-03-26 20:41:00,1.0191,1.0191,1.0188,1.0188,97400000.0
2008-03-26 20:42:00,1.0188,1.019,1.0188,1.0188,104650000.0
2008-03-26 20:43:00,1.0188,1.01885,1.01865,1.0187,298100000.0
2008-03-26 20:44:00,1.0187,1.0189,1.0187,1.0189,107500000.0
2008-03-26 20:45:00,1.0189,1.0189,1.0189,1.0189,185100000.0
2008-03-26 20:46:00,1.0189,1.019,1.0189,1.019,214200000.0
2008-03-26 20:47:00,1.019,1.0192,1.019,1.0192,494200000.0
2008-03-26 20:48:00,1.0192,1.0195,1.0192,1.0195,307400000.0
2008-03-26 20:49:00,1.0195,1.0196,1.0194,1.0196,144800000.0
2008-03-26 20:50:00,1.0196,1.0197,1.0192,1.0196,141600000.0
2008-03-26 20:51:00,1.0196,1.0199,1.0194,1.0197,151700000.0
2008-03-26 20:52:00,1.0197,1.0197,1.0194,1.0196,161000000.0
2008-03-26 20:53:00,1.0196,1.0196,1.0196,1.0196,99700000.0
2008-03-26 20:54:00,1.0196,1.0197,1.0191,1.01965,232300000.0
2008-03-26 20:55:00,1.0196,1.0196,1.0194,1.0196,165300000.0
2008-03-26 20:56:00,1.0196,1.0198,1.0196,1.0197,130300000.0
2008-03-26 20:57:00,1.0197,1.0197,1.0196,1.0196,89800000.0
2008-03-26 20:58:00,1.0196,1.0196,1.0193,1.0194,90300000.0
2008-03-26 20:59:00,1.0194,1.0194,1.0191,1.0191,119100000.0
2008-03-26 21:00:00,1.0191,1.0192,1.0191,1.0191,89800000.0
2008-03-26 21:01:00,1.0191,1.0192,1.0191,1.0192,87200000.0
2008-03-26 21:02:00,1.0192,1.0192,1.0191,1.0191,87200000.0
2008-03-26 21:03:00,1.0191,1.0192,1.0186,1.0189,123100000.0
2008-03-26 21:04:00,1.0189,1.019,1.0188,1.019,87600000.0
2008-03-26 21:05:00,1.019,1.0191,1.0189,1.0191,96400000.0
2008-03-26 21:06:00,1.0191,1.0196,1.0191,1.0196,143900000.0
2008-03-26 21:07:00,1.0196,1.0196,1.0195,1.0195,106800000.0
2008-03-26 21:08:00,1.0195,1.0196,1.0195,1.0196,128300000.0
2008-03-26 21:09:00,1.0196,1.0196,1.0191,1.0192,119800000.0
2008-03-26 21:10:00,1.0192,1.0195,1.0192,1.0193,90600000.0
2008-03-26 21:11:00,1.0193,1.0193,1.0193,1.0193,103000000.0
2008-03-26 21:12:00,1.0193,1.0194,1.0193,1.0193,96700000.0
2008-03-26 21:13:00,1.0193,1.0193,1.0191,1.0192,166900000.0
2008-03-26 21:14:00,1.0192,1.0192,1.0192,1.0192,106800000.0
2008-03-26 21:15:00,1.0192,1.0193,1.0192,1.0192,678200000.0
2008-03-26 21:16:00,1.0192,1.0193,1.0192,1.0192,357300000.0
2008-03-26 21:17:00,1.0192,1.0195,1.0192,1.0192,199600000.0
2008-03-26 21:18:00,1.0192,1.0192,1.0192,1.0192,125100000.0
2008-03-26 21:19:00,1.0192,1.0192,1.019,1.019,300800000.0
2008-03-26 21:20:00,1.019,1.019,1.0188,1.0189,119000000.0
2008-03-26 21:21:00,1.0189,1.019,1.0189,1.0189,284700000.0
2008-03-26 21:22:00,1.0189,1.0193,1.0189,1.0191,390500000.0
2008-03-26 21:23:00,1.0191,1.0192,1.0191,1.0192,125000000.0
2008-03-26 21:24:00,1.0192,1.0193,1.0192,1.0192,98200000.0
2008-03-26 21:25:00,1.0192,1.0193,1.0192,1.0193,273900000.0
2008-03-26 21:26:00,1.0193,1.0193,1.0193,1.0193,329500000.0
2008-03-26 21:27:00,1.0193,1.0193,1.0192,1.0192,224000000.0
2008-03-26 21:28:00,1.0192,1.0194,1.0192,1.0193,170900000.0
2008-03-26 21:29:00,1.0193,1.0193,1.0193,1.0193,84400000.0
2008-03-26 21:30:00,1.0193,1.0193,1.0193,1.0193,87600000.0
2008-03-26 21:31:00,1.0193,1.0193,1.0193,1.0193,91300000.0
2008-03-26 21:32:00,1.0193,1.0193,1.01925,1.0193,274400000.0
2008-03-26 21:33:00,1.0193,1.0195,1.0193,1.0194,102100000.0
2008-03-26 21:34:00,1.0194,1.0194,1.0193,1.0194,183500000.0
2008-03-26 21:35:00,1.0194,1.0194,1.0194,1.0194,87600000.0
2008-03-26 21:36:00,1.0194,1.0194,1.0193,1.0193,92100000.0
2008-03-26 21:37:00,1.0193,1.01945,1.0193,1.0193,95900000.0
2008-03-26 21:38:00,1.0193,1.0194,1.0193,1.0194,87600000.0
2008-03-26 21:39:00,1.0194,1.0194,1.0193,1.0193,84800000.0
2008-03-26 21:40:00,1.0193,1.0194,1.0193,1.0194,86800000.0
2008-03-26 21:41:00,1.0194,1.0194,1.0193,1.0193,87600000.0
2008-03-26 21:42:00,1.0193,1.0194,1.0193,1.0194,87200000.0
2008-03-26 21:43:00,1.0194,1.0194,1.0193,1.0193,88400000.0
2008-03-26 21:44:00,1.0193,1.0193,1.0189,1.0189,87600000.0
2008-03-26 21:45:00,1.0189,1.019,1.0189,1.019,88500000.0
2008-03-26 21:46:00,1.019,1.0191,1.0189,1.0191,97600000.0
2008-03-26 21:47:00,1.0191,1.0191,1.0191,1.0191,87200000.0
2008-03-26 21:48:00,1.0191,1.0191,1.0191,1.0191,90500000.0
2008-03-26 21:49:00,1.0191,1.0193,1.0191,1.0191,164700000.0
2008-03-26 21:50:00,1.0191,1.0193,1.0191,1.0191,194600000.0
2008-03-26 21:51:00,1.0191,1.0192,1.0189,1.0189,141000000.0
2008-03-26 21:52:00,1.0189,1.01895,1.0189,1.01895,110900000.0
2008-03-26 21:53:00,1.01895,1.01895,1.0186,1.0188,130400000.0
2008-03-26 21:54:00,1.0188,1.0188,1.0187,1.0187,160800000.0
2008-03-26 21:55:00,1.0187,1.0188,1.0187,1.0187,88800000.0
2008-03-26 21:56:00,1.0187,1.0187,1.0187,1.0187,87600000.0
2008-03-26 21:57:00,1.0187,1.0187,1.0186,1.0187,103800000.0
2008-03-26 21:58:00,1.0187,1.0187,1.0187,1.0187,296000000.0
2008-03-26 21:59:00,1.0187,1.0187,1.0187,1.0187,410500000.0
2008-03-26 22:00:00,1.0187,1.0188,1.0186,1.0186,124800000.0
2008-03-26 22:01:00,1.0186,1.0187,1.0186,1.0187,95800000.0
2008-03-26 22:02:00,1.0187,1.0187,1.0187,1.0187,110300000.0
2008-03-26 22:03:00,1.0187,1.0187,1.0186,1.0186,89700000.0
2008-03-26 22:04:00,1.0186,1.01865,1.0186,1.01865,58900000.0
2008-03-26 22:05:00,1.01865,1.0187,1.01865,1.0187,68700000.0
2008-03-26 22:06:00,1.0187,1.0188,1.0187,1.0188,91800000.0
2008-03-26 22:07:00,1.0188,1.01905,1.0188,1.0189,109200000.0
2008-03-26 22:08:00,1.0189,1.0189,1.0187,1.0189,94600000.0
2008-03-26 22:09:00,1.0189,1.0189,1.0188,1.0189,90000000.0
2008-03-26 22:10:00,1.0189,1.019,1.0189,1.01895,157400000.0
2008-03-26 22:11:00,1.01895,1.019,1.0186,1.0189,120100000.0
2008-03-26 22:12:00,1.0189,1.019,1.0188,1.0188,119200000.0
2008-03-26 22:13:00,1.0188,1.0188,1.0186,1.0188,98500000.0
2008-03-26 22:14:00,1.0188,1.019,1.0188,1.019,97500000.0
2008-03-26 22:15:00,1.01885,1.01895,1.0188,1.0188,93100000.0
2008-03-26 22:16:00,1.0188,1.0189,1.0188,1.0188,128800000.0
2008-03-26 22:17:00,1.0188,1.0188,1.0186,1.0187,137200000.0
2008-03-26 22:18:00,1.0187,1.0187,1.0187,1.0187,66600000.0
2008-03-26 22:19:00,1.0187,1.0187,1.0187,1.0187,65700000.0
2008-03-26 22:20:00,1.0187,1.0187,1.0186,1.0186,66900000.0
2008-03-26 22:21:00,1.0186,1.0186,1.0185,1.0186,129000000.0
2008-03-26 22:22:00,1.0186,1.0186,1.0185,1.0185,81100000.0
2008-03-26 22:23:00,1.0185,1.0185,1.0185,1.0185,67200000.0
2008-03-26 22:24:00,1.0185,1.0185,1.0183,1.0184,157000000.0
2008-03-26 22:25:00,1.0184,1.0185,1.0184,1.0184,122500000.0
2008-03-26 22:26:00,1.0184,1.0186,1.0184,1.0185,773700000.0
2008-03-26 22:27:00,1.0185,1.0185,1.0185,1.0185,81200000.0
2008-03-26 22:28:00,1.0185,1.0187,1.0184,1.0187,147400000.0
2008-03-26 22:29:00,1.0187,1.0187,1.0179,1.0179,105600000.0
2008-03-26 22:30:00,1.0179,1.0182,1.0179,1.01815,110800000.0
2008-03-26 22:31:00,1.01815,1.01815,1.0178,1.018,251600000.0
2008-03-26 22:32:00,1.018,1.018,1.0178,1.0178,108700000.0
2008-03-26 22:33:00,1.0178,1.01785,1.0174,1.0174,67600000.0
2008-03-26 22:34:00,1.0174,1.0175,1.0174,1.0174,145400000.0
2008-03-26 22:35:00,1.0174,1.0174,1.0171,1.0172,156100000.0
2008-03-26 22:36:00,1.0172,1.0172,1.0167,1.0169,209500000.0
2008-03-26 22:37:00,1.0169,1.0172,1.0169,1.0169,125600000.0
2008-03-26 22:38:00,1.0169,1.0171,1.0169,1.017,70300000.0
2008-03-26 22:39:00,1.017,1.0172,1.017,1.017,229500000.0
2008-03-26 22:40:00,1.017,1.0174,1.017,1.017,110200000.0
2008-03-26 22:41:00,1.017,1.0174,1.017,1.0174,92100000.0
2008-03-26 22:42:00,1.0174,1.0174,1.0174,1.0174,66300000.0
2008-03-26 22:43:00,1.0174,1.0175,1.0174,1.0174,102400000.0
2008-03-26 22:44:00,1.0174,1.0174,1.0174,1.0174,66900000.0
2008-03-26 22:45:00,1.0174,1.0174,1.0174,1.0174,66000000.0
2008-03-26 22:46:00,1.0174,1.0175,1.0174,1.0174,68700000.0
2008-03-26 22:47:00,1.0174,1.0174,1.0171,1.0171,68500000.0
2008-03-26 22:48:00,1.0171,1.0172,1.0169,1.017,369400000.0
2008-03-26 22:49:00,1.017,1.017,1.017,1.017,176000000.0
2008-03-26 22:50:00,1.017,1.0173,1.0166,1.0172,756400000.0
2008-03-26 22:51:00,1.0172,1.0172,1.0172,1.0172,103100000.0
2008-03-26 22:52:00,1.0172,1.0172,1.0169,1.0169,784900000.0
2008-03-26 22:53:00,1.0169,1.0169,1.0169,1.0169,504800000.0
2008-03-26 22:54:00,1.0169,1.0175,1.0169,1.017,970800000.0
2008-03-26 22:55:00,1.017,1.0173,1.017,1.0173,613400000.0
2008-03-26 22:56:00,1.0173,1.0175,1.0173,1.0174,385800000.0
2008-03-26 22:57:00,1.0174,1.0175,1.0173,1.0175,900099999.0
2008-03-26 22:58:00,1.0175,1.0175,1.01745,1.0175,557400000.0
2008-03-26 22:59:00,1.0175,1.0178,1.0174,1.0178,900200000.0
2008-03-26 23:00:00,1.0178,1.0178,1.0178,1.0178,523200000.0
2008-03-26 23:01:00,1.0178,1.0178,1.0173,1.0173,828000000.0
2008-03-26 23:02:00,1.0173,1.0176,1.0173,1.0175,411900000.0
2008-03-26 23:03:00,1.0175,1.0175,1.0175,1.0175,64500000.0
2008-03-26 23:04:00,1.0175,1.0199,1.0175,1.018,365600000.0
2008-03-26 23:05:00,1.018,1.0181,1.018,1.0181,417700000.0
2008-03-26 23:06:00,1.0181,1.0183,1.0181,1.0183,133700000.0
2008-03-26 23:07:00,1.0183,1.0183,1.0183,1.0183,65100000.0
2008-03-26 23:08:00,1.0183,1.0184,1.0183,1.0183,78700000.0
2008-03-26 23:09:00,1.0183,1.0189,1.0183,1.0189,241800000.0
2008-03-26 23:10:00,1.0189,1.0189,1.01855,1.0188,90300000.0
2008-03-26 23:11:00,1.0188,1.0188,1.0188,1.0188,65400000.0
2008-03-26 23:12:00,1.0188,1.0188,1.0188,1.0188,65700000.0
2008-03-26 23:13:00,1.0188,1.0188,1.0188,1.0188,64800000.0
2008-03-26 23:14:00,1.0188,1.0188,1.01845,1.01845,64200000.0
2008-03-26 23:15:00,1.01845,1.01845,1.01845,1.01845,43600000.0
2008-03-26 23:16:00,1.01845,1.01845,1.01845,1.01845,44400000.0
2008-03-26 23:17:00,1.01845,1.01845,1.01845,1.01845,43800000.0
2008-03-26 23:18:00,1.01845,1.01845,1.01845,1.01845,45200000.0
2008-03-26 23:19:00,1.01845,1.01845,1.0184,1.0184,52000000.0
2008-03-26 23:20:00,1.0184,1.0184,1.01805,1.01805,65700000.0
2008-03-26 23:21:00,1.01805,1.01805,1.01805,1.01805,66000000.0
2008-03-26 23:22:00,1.01805,1.01805,1.01805,1.01805,67200000.0
2008-03-26 23:23:00,1.01805,1.01805,1.018,1.018,195200000.0
2008-03-26 23:24:00,1.018,1.0182,1.018,1.018,909600000.0
2008-03-26 23:25:00,1.018,1.0182,1.0173,1.0173,270300000.0
2008-03-26 23:26:00,1.0173,1.0174,1.0173,1.0174,624900000.0
2008-03-26 23:27:00,1.0174,1.0175,1.0174,1.0174,387300000.0
2008-03-26 23:28:00,1.0174,1.0174,1.0174,1.0174,377400000.0
2008-03-26 23:29:00,1.0174,1.0175,1.0174,1.0175,429500000.0
2008-03-26 23:30:00,1.0175,1.0175,1.0175,1.0175,463200000.0
2008-03-26 23:31:00,1.0175,1.0175,1.01735,1.0175,83600000.0
2008-03-26 23:32:00,1.0175,1.0176,1.0175,1.0176,78400000.0
2008-03-26 23:33:00,1.0176,1.0176,1.0176,1.0176,66300000.0
2008-03-26 23:34:00,1.0176,1.0176,1.0176,1.0176,67200000.0
2008-03-26 23:35:00,1.0176,1.018,1.0176,1.018,66900000.0
2008-03-26 23:36:00,1.018,1.018,1.018,1.018,66600000.0
2008-03-26 23:37:00,1.018,1.018,1.018,1.018,66600000.0
2008-03-26 23:38:00,1.018,1.018,1.01755,1.01755,47900000.0
2008-03-26 23:39:00,1.01755,1.0176,1.0172,1.01735,50700000.0
2008-03-26 23:40:00,1.01735,1.0176,1.0172,1.0176,45400000.0
2008-03-26 23:41:00,1.0172,1.0172,1.0172,1.0172,393600000.0
2008-03-26 23:42:00,1.0172,1.0176,1.0172,1.0174,286200000.0
2008-03-26 23:43:00,1.0174,1.0174,1.0174,1.0174,134400000.0
2008-03-26 23:44:00,1.0174,1.0174,1.01735,1.01735,90800000.0
2008-03-26 23:45:00,1.01735,1.0174,1.01735,1.0174,63200000.0
2008-03-26 23:46:00,1.0174,1.0174,1.0174,1.0174,133800000.0
2008-03-26 23:47:00,1.0174,1.0174,1.0174,1.0174,133200000.0
2008-03-26 23:48:00,1.0174,1.018,1.0174,1.018,120900000.0
2008-03-26 23:49:00,1.018,1.018,1.0174,1.0174,74200000.0
2008-03-26 23:50:00,1.0176,1.0176,1.0174,1.0174,73800000.0
2008-03-26 23:51:00,1.0174,1.0174,1.0174,1.0174,132000000.0
2008-03-26 23:52:00,1.0174,1.0175,1.0174,1.0174,510800000.0
2008-03-26 23:53:00,1.0174,1.0176,1.0174,1.0176,1067800000.0
2008-03-26 23:54:00,1.0176,1.0179,1.0174,1.0175,1403800000.0
2008-03-26 23:55:00,1.0175,1.0175,1.0175,1.0175,1900600000.0
2008-03-26 23:56:00,1.0175,1.0175,1.0175,1.0175,1943600000.0
2008-03-26 23:57:00,1.0175,1.0175,1.0175,1.0175,1943600000.0
2008-03-26 23:58:00,1.0175,1.0176,1.0175,1.0176,947200000.0
2008-03-26 23:59:00,1.0176,1.0177,1.0176,1.0177,528000000.0
2008-03-27 00:00:00,1.0177,1.0177,1.0175,1.0175,1796000000.0
2008-03-27 00:01:00,1.0175,1.0175,1.0175,1.0175,2006400000.0
2008-03-27 00:02:00,1.0175,1.0175,1.0175,1.0175,1909600000.0
2008-03-27 00:03:00,1.0175,1.0175,1.0175,1.0175,116400000.0
2008-03-27 00:04:00,1.0175,1.0175,1.0175,1.0175,65400000.0
2008-03-27 00:05:00,1.0175,1.0178,1.0175,1.0178,755400000.0
2008-03-27 00:06:00,1.0178,1.0179,1.0177,1.0179,274400000.0
2008-03-27 00:07:00,1.0175,1.0177,1.0175,1.0177,274400000.0
2008-03-27 00:08:00,1.0177,1.018,1.0177,1.018,152200000.0
2008-03-27 00:09:00,1.0179,1.0179,1.0175,1.01755,344100000.0
2008-03-27 00:10:00,1.01755,1.01755,1.0175,1.0175,1748800000.0
2008-03-27 00:12:00,1.0178,1.0183,1.0176,1.0183,1483600000.0
2008-03-27 00:13:00,1.0183,1.0183,1.018,1.018,598000000.0
2008-03-27 00:14:00,1.018,1.018,1.018,1.018,577200000.0
2008-03-27 00:15:00,1.018,1.018,1.0178,1.0178,850000000.0
2008-03-27 00:16:00,1.0178,1.0178,1.0178,1.0178,1983800000.0
2008-03-27 00:17:00,1.0178,1.0178,1.0178,1.0178,1368600000.0
2008-03-27 00:18:00,1.0178,1.0178,1.0178,1.0178,767100000.0
2008-03-27 00:19:00,1.0178,1.0178,1.0178,1.0178,1828600000.0
2008-03-27 00:20:00,1.0178,1.0178,1.0178,1.0178,1824600000.0
2008-03-27 00:21:00,1.0178,1.0178,1.0178,1.0178,1962400000.0
2008-03-27 00:22:00,1.0178,1.018,1.0177,1.018,167400000.0
2008-03-27 00:23:00,1.018,1.018,1.018,1.018,66600000.0
2008-03-27 00:24:00,1.018,1.018,1.018,1.018,66300000.0
2008-03-27 00:25:00,1.018,1.018,1.018,1.018,65700000.0
2008-03-27 00:26:00,1.018,1.018,1.018,1.018,67200000.0
2008-03-27 00:27:00,1.018,1.018,1.0178,1.0178,119500000.0
2008-03-27 00:28:00,1.0178,1.018,1.0178,1.018,319400000.0
2008-03-27 00:29:00,1.018,1.018,1.018,1.018,582400000.0
2008-03-27 00:30:00,1.018,1.018,1.018,1.018,592800000.0
2008-03-27 00:31:00,1.018,1.018,1.0179,1.0179,830900000.0
2008-03-27 00:32:00,1.0179,1.0179,1.0176,1.0176,777600000.0
2008-03-27 00:33:00,1.0176,1.0176,1.0176,1.0176,574600000.0
2008-03-27 00:34:00,1.0176,1.0176,1.0176,1.0176,582400000.0
2008-03-27 00:35:00,1.0176,1.0178,1.0176,1.0178,480300000.0
2008-03-27 00:36:00,1.0178,1.0178,1.0176,1.0176,73000000.0
2008-03-27 00:37:00,1.0176,1.0178,1.0176,1.0178,67200000.0
2008-03-27 00:38:00,1.0178,1.0178,1.0176,1.0176,66000000.0
2008-03-27 00:39:00,1.0176,1.0176,1.0176,1.0176,66300000.0
2008-03-27 00:40:00,1.0176,1.0176,1.0176,1.0176,66900000.0
2008-03-27 00:41:00,1.0176,1.0176,1.0176,1.0176,66600000.0
2008-03-27 00:42:00,1.0176,1.0177,1.0176,1.0176,389100000.0
2008-03-27 00:43:00,1.0176,1.0176,1.0176,1.0176,564200000.0
2008-03-27 00:44:00,1.0176,1.0176,1.0176,1.0176,563200000.0
2008-03-27 00:45:00,1.0177,1.0178,1.0176,1.0178,80200000.0
2008-03-27 00:46:00,1.0178,1.0178,1.0178,1.0178,109700000.0
2008-03-27 00:47:00,1.0178,1.0178,1.0178,1.0178,109000000.0
2008-03-27 00:48:00,1.0178,1.0178,1.0176,1.0178,115000000.0
2008-03-27 00:49:00,1.0178,1.0178,1.0178,1.0178,130200000.0
2008-03-27 00:50:00,1.0178,1.0178,1.0178,1.0178,116400000.0
2008-03-27 00:51:00,1.0178,1.0178,1.0176,1.0177,264200000.0
2008-03-27 00:52:00,1.0177,1.0177,1.0177,1.0177,1111800000.0
2008-03-27 00:53:00,1.0177,1.0177,1.0177,1.0177,1101600000.0
2008-03-27 00:54:00,1.0177,1.0178,1.0176,1.0178,489000000.0
2008-03-27 00:55:00,1.0178,1.0178,1.0178,1.0178,130200000.0
2008-03-27 00:56:00,1.0178,1.0178,1.0178,1.0178,130200000.0
2008-03-27 00:57:00,1.0178,1.0178,1.0176,1.0178,218600000.0
2008-03-27 00:58:00,1.0178,1.0179,1.0178,1.0178,547300000.0
2008-03-27 00:59:00,1.0178,1.0178,1.0178,1.0178,270200000.0
2008-03-27 01:00:00,1.0178,1.0178,1.0178,1.0178,166100000.0
2008-03-27 01:01:00,1.0178,1.0178,1.0178,1.0178,130700000.0
2008-03-27 01:02:00,1.0178,1.0178,1.0178,1.0178,153000000.0
2008-03-27 01:03:00,1.0178,1.0182,1.0178,1.0181,179900000.0
2008-03-27 01:04:00,1.0181,1.0182,1.018,1.018,553300000.0
2008-03-27 01:05:00,1.018,1.018,1.018,1.018,390000000.0
2008-03-27 01:06:00,1.018,1.018,1.0175,1.0179,515800000.0
2008-03-27 01:07:00,1.0179,1.0179,1.0179,1.0179,130800000.0
2008-03-27 01:08:00,1.0179,1.0179,1.0178,1.0178,122900000.0
2008-03-27 01:09:00,1.0178,1.0178,1.0178,1.0178,139400000.0
2008-03-27 01:10:00,1.0178,1.0178,1.0178,1.0178,542500000.0
2008-03-27 01:11:00,1.0178,1.0179,1.0178,1.0178,467900000.0
2008-03-27 01:12:00,1.0178,1.018,1.0177,1.018,511000000.0
2008-03-27 01:13:00,1.018,1.018,1.018,1.018,65400000.0
2008-03-27 01:14:00,1.018,1.018,1.018,1.018,65400000.0
2008-03-27 01:15:00,1.018,1.018,1.0177,1.0177,46400000.0
2008-03-27 01:16:00,1.0177,1.0177,1.0177,1.0177,21600000.0
2008-03-27 01:17:00,1.0177,1.018,1.0177,1.0177,32200000.0
2008-03-27 01:18:00,1.0177,1.0177,1.0177,1.0177,21400000.0
2008-03-27 01:19:00,1.0177,1.0177,1.0177,1.0177,21700000.0
2008-03-27 01:20:00,1.0177,1.018,1.0177,1.0177,21800000.0
2008-03-27 01:21:00,1.0177,1.0177,1.0175,1.0177,48500000.0
2008-03-27 01:22:00,1.0177,1.0177,1.0175,1.0177,68900000.0
2008-03-27 01:23:00,1.0177,1.0179,1.0175,1.0178,142300000.0
2008-03-27 01:24:00,1.0178,1.0178,1.0177,1.0177,35300000.0
2008-03-27 01:25:00,1.0177,1.0177,1.0177,1.0177,42800000.0
2008-03-27 01:26:00,1.0177,1.0179,1.0175,1.0178,50400000.0
2008-03-27 01:27:00,1.0178,1.0178,1.0178,1.0178,43400000.0
2008-03-27 01:28:00,1.0178,1.0178,1.0178,1.0178,43200000.0
2008-03-27 01:29:00,1.0178,1.0179,1.0176,1.0179,73100000.0
2008-03-27 01:30:00,1.0179,1.0179,1.0179,1.0179,108500000.0
2008-03-27 01:31:00,1.0179,1.0179,1.0179,1.0179,108500000.0
2008-03-27 01:32:00,1.0179,1.0179,1.0177,1.0177,75200000.0
2008-03-27 01:33:00,1.0177,1.0177,1.0177,1.0177,44400000.0
2008-03-27 01:34:00,1.0177,1.0177,1.0177,1.0177,43400000.0
2008-03-27 01:35:00,1.0177,1.0179,1.0177,1.0178,91600000.0
2008-03-27 01:36:00,1.0178,1.0178,1.0178,1.0178,132000000.0
2008-03-27 01:37:00,1.0178,1.0178,1.0178,1.0178,124800000.0
2008-03-27 01:38:00,1.0178,1.0179,1.0176,1.0179,94800000.0
2008-03-27 01:39:00,1.0179,1.0179,1.0179,1.0179,43000000.0
2008-03-27 01:40:00,1.0179,1.0179,1.0179,1.0179,43600000.0
2008-03-27 01:41:00,1.0179,1.0179,1.0177,1.0179,42800000.0
2008-03-27 01:42:00,1.0179,1.0179,1.0179,1.0179,43000000.0
2008-03-27 01:43:00,1.0179,1.0179,1.0179,1.0179,43600000.0
2008-03-27 01:44:00,1.0179,1.0179,1.0176,1.0179,77500000.0
2008-03-27 01:45:00,1.0179,1.0179,1.01785,1.01785,64800000.0
2008-03-27 01:46:00,1.01785,1.01785,1.01785,1.01785,64200000.0
2008-03-27 01:47:00,1.01785,1.01785,1.01755,1.0176,122100000.0
2008-03-27 01:48:00,1.0176,1.0176,1.0176,1.0176,64800000.0
2008-03-27 01:49:00,1.0176,1.0176,1.0176,1.0176,64500000.0
2008-03-27 01:50:00,1.0176,1.0176,1.0176,1.0176,64800000.0
2008-03-27 01:51:00,1.0176,1.0176,1.0176,1.0176,64200000.0
2008-03-27 01:52:00,1.0176,1.0176,1.01755,1.01755,558900000.0
2008-03-27 01:53:00,1.01755,1.0177,1.01755,1.0177,597100000.0
2008-03-27 01:54:00,1.0177,1.0179,1.0177,1.0179,56700000.0
2008-03-27 01:55:00,1.0179,1.0179,1.0179,1.0179,63600000.0
2008-03-27 01:56:00,1.0179,1.0183,1.0179,1.0183,67700000.0
2008-03-27 01:57:00,1.0183,1.0183,1.0183,1.0183,73200000.0
2008-03-27 01:58:00,1.0183,1.01835,1.0183,1.0183,85100000.0
2008-03-27 01:59:00,1.0183,1.0184,1.0183,1.01835,234000000.0
2008-03-27 02:00:00,1.01835,1.0186,1.01835,1.0186,86900000.0
2008-03-27 02:01:00,1.0186,1.0186,1.0186,1.0186,64200000.0
2008-03-27 02:02:00,1.0186,1.0186,1.0186,1.0186,65400000.0
2008-03-27 02:03:00,1.0186,1.0186,1.0186,1.0186,64200000.0
2008-03-27 02:04:00,1.0186,1.0186,1.0186,1.0186,64800000.0
2008-03-27 02:05:00,1.0186,1.0186,1.0175,1.018,86400000.0
2008-03-27 02:06:00,1.018,1.018,1.018,1.018,65100000.0
2008-03-27 02:07:00,1.018,1.018,1.01735,1.01735,108500000.0
2008-03-27 02:08:00,1.01735,1.01755,1.01735,1.01755,78600000.0
2008-03-27 02:09:00,1.01755,1.0177,1.01755,1.0177,64200000.0
2008-03-27 02:10:00,1.0177,1.0177,1.01735,1.0177,189800000.0
2008-03-27 02:11:00,1.0177,1.0177,1.0177,1.0177,171200000.0
2008-03-27 02:12:00,1.0177,1.0177,1.0175,1.0177,170200000.0
2008-03-27 02:13:00,1.0177,1.0177,1.0177,1.0177,172800000.0
2008-03-27 02:14:00,1.0177,1.0177,1.0177,1.0177,216000000.0
2008-03-27 02:15:00,1.0177,1.0177,1.0177,1.0177,204800000.0
2008-03-27 02:16:00,1.0177,1.0177,1.0177,1.0177,213600000.0
2008-03-27 02:17:00,1.0177,1.0177,1.0177,1.0177,181200000.0
2008-03-27 02:18:00,1.0177,1.018,1.0177,1.018,134200000.0
2008-03-27 02:19:00,1.018,1.018,1.0177,1.0179,188500000.0
2008-03-27 02:20:00,1.0179,1.01805,1.0179,1.01805,221800000.0
2008-03-27 02:21:00,1.01805,1.01825,1.0179,1.0179,113800000.0
2008-03-27 02:22:00,1.0179,1.0179,1.0179,1.0179,64800000.0
2008-03-27 02:23:00,1.0179,1.0179,1.0179,1.0179,64800000.0
2008-03-27 02:24:00,1.0179,1.0179,1.0179,1.0179,189400000.0
2008-03-27 02:25:00,1.0179,1.0179,1.0179,1.0179,217000000.0
2008-03-27 02:26:00,1.0179,1.0179,1.0179,1.0179,219000000.0
2008-03-27 02:27:00,1.0179,1.0181,1.0179,1.0181,206000000.0
2008-03-27 02:28:00,1.0181,1.0181,1.0181,1.0181,222000000.0
2008-03-27 02:29:00,1.0181,1.0181,1.0181,1.0181,215000000.0
2008-03-27 02:30:00,1.0181,1.0181,1.018,1.018,76100000.0
2008-03-27 02:31:00,1.018,1.018,1.018,1.018,64500000.0
2008-03-27 02:32:00,1.018,1.018,1.018,1.018,64800000.0
2008-03-27 02:33:00,1.018,1.018,1.018,1.018,64800000.0
2008-03-27 02:34:00,1.018,1.018,1.0179,1.0179,64200000.0
2008-03-27 02:35:00,1.0179,1.0179,1.0177,1.0177,88400000.0
2008-03-27 02:36:00,1.0177,1.0177,1.0177,1.0177,233200000.0
2008-03-27 02:37:00,1.0177,1.0177,1.0177,1.0177,132800000.0
2008-03-27 02:38:00,1.0177,1.0177,1.0177,1.0177,128400000.0
2008-03-27 02:39:00,1.0177,1.0177,1.0177,1.0177,127800000.0
2008-03-27 02:40:00,1.0177,1.0177,1.017,1.0171,78500000.0
2008-03-27 02:41:00,1.0171,1.0171,1.017,1.017,63900000.0
2008-03-27 02:42:00,1.017,1.017,1.01655,1.0168,79000000.0
2008-03-27 02:43:00,1.0168,1.017,1.0168,1.017,80700000.0
2008-03-27 02:44:00,1.017,1.017,1.017,1.017,63900000.0
2008-03-27 02:45:00,1.017,1.017,1.017,1.017,64800000.0
2008-03-27 02:46:00,1.017,1.017,1.0168,1.017,89900000.0
2008-03-27 02:47:00,1.017,1.017,1.0168,1.0168,65100000.0
2008-03-27 02:48:00,1.0168,1.0168,1.0168,1.0168,64200000.0
2008-03-27 02:49:00,1.0168,1.0168,1.0164,1.0164,87600000.0
2008-03-27 02:50:00,1.0164,1.0165,1.0164,1.0165,64500000.0
2008-03-27 02:51:00,1.0165,1.0166,1.0165,1.0166,64800000.0
2008-03-27 02:52:00,1.0166,1.0166,1.0165,1.0166,64200000.0
2008-03-27 02:53:00,1.0166,1.0166,1.0165,1.0165,63900000.0
2008-03-27 02:54:00,1.0165,1.0165,1.0163,1.0165,69900000.0
2008-03-27 02:55:00,1.0166,1.0166,1.0163,1.0163,81500000.0
2008-03-27 02:56:00,1.0163,1.0165,1.0163,1.0165,64200000.0
2008-03-27 02:57:00,1.0165,1.0166,1.0165,1.0166,64200000.0
2008-03-27 02:58:00,1.0166,1.0168,1.0166,1.0168,64500000.0
2008-03-27 02:59:00,1.0168,1.017,1.0168,1.0168,64800000.0
2008-03-27 03:00:00,1.0168,1.0168,1.01635,1.0165,107600000.0
2008-03-27 03:01:00,1.0165,1.0167,1.0165,1.0167,84100000.0
2008-03-27 03:02:00,1.0167,1.0168,1.0167,1.0167,64800000.0
2008-03-27 03:03:00,1.0167,1.0167,1.0167,1.0167,63900000.0
2008-03-27 03:04:00,1.0167,1.0167,1.0167,1.0167,63600000.0
2008-03-27 03:05:00,1.0167,1.0167,1.01605,1.01605,146700000.0
2008-03-27 03:06:00,1.01605,1.01635,1.016,1.01625,398300000.0
2008-03-27 03:07:00,1.01625,1.01625,1.016,1.0162,222800000.0
2008-03-27 03:08:00,1.0162,1.0162,1.016,1.016,65700000.0
2008-03-27 03:09:00,1.016,1.01645,1.016,1.01625,132900000.0
2008-03-27 03:10:00,1.01625,1.017,1.01625,1.0163,1403900000.0
2008-03-27 03:11:00,1.0163,1.0165,1.0163,1.0165,595000000.0
2008-03-27 03:12:00,1.0165,1.01685,1.0163,1.0165,1336800000.0
2008-03-27 03:13:00,1.0165,1.0165,1.0165,1.0165,63900000.0
2008-03-27 03:14:00,1.0165,1.0167,1.0165,1.0165,66300000.0
2008-03-27 03:15:00,1.0165,1.0165,1.0165,1.0165,64800000.0
2008-03-27 03:16:00,1.0165,1.0165,1.0165,1.0165,64200000.0
2008-03-27 03:17:00,1.0165,1.0165,1.0165,1.0165,65100000.0
2008-03-27 03:18:00,1.0165,1.0165,1.01605,1.0163,448700000.0
2008-03-27 03:19:00,1.0163,1.0163,1.016,1.0161,83500000.0
2008-03-27 03:20:00,1.0161,1.0161,1.0161,1.0161,64200000.0
2008-03-27 03:21:00,1.0161,1.0161,1.0161,1.0161,64500000.0
2008-03-27 03:22:00,1.0161,1.0161,1.01605,1.01605,65300000.0
2008-03-27 03:23:00,1.01605,1.0161,1.01605,1.01605,106200000.0
2008-03-27 03:24:00,1.01605,1.0161,1.01605,1.0161,95100000.0
2008-03-27 03:25:00,1.0161,1.0163,1.01605,1.0163,120500000.0
2008-03-27 03:26:00,1.0163,1.0163,1.0163,1.0163,64800000.0
2008-03-27 03:27:00,1.0163,1.0163,1.0163,1.0163,64800000.0
2008-03-27 03:28:00,1.0163,1.0163,1.016,1.0161,93600000.0
2008-03-27 03:29:00,1.0161,1.0162,1.0161,1.0161,64200000.0
2008-03-27 03:30:00,1.0161,1.0161,1.01595,1.01595,285300000.0
2008-03-27 03:31:00,1.01595,1.0161,1.01595,1.0161,563000000.0
2008-03-27 03:32:00,1.0161,1.0161,1.016,1.016,64800000.0
2008-03-27 03:33:00,1.016,1.01615,1.016,1.0161,141500000.0
2008-03-27 03:34:00,1.0161,1.0161,1.0161,1.0161,64800000.0
2008-03-27 03:35:00,1.0161,1.0161,1.016,1.016,67400000.0
2008-03-27 03:36:00,1.01605,1.0161,1.01605,1.0161,66000000.0
2008-03-27 03:37:00,1.0161,1.0163,1.0161,1.0161,66100000.0
2008-03-27 03:38:00,1.0161,1.01655,1.0161,1.0164,468900000.0
2008-03-27 03:39:00,1.0164,1.01645,1.0164,1.01645,71300000.0
2008-03-27 03:40:00,1.01645,1.01645,1.0162,1.0162,66500000.0
2008-03-27 03:41:00,1.0162,1.0162,1.0162,1.0162,63600000.0
2008-03-27 03:42:00,1.0162,1.01655,1.01605,1.01615,87500000.0
2008-03-27 03:43:00,1.01615,1.0162,1.01615,1.0162,74500000.0
2008-03-27 03:44:00,1.0162,1.0162,1.0162,1.0162,63900000.0
2008-03-27 03:45:00,1.0162,1.0162,1.0162,1.0162,64800000.0
2008-03-27 03:46:00,1.0162,1.0163,1.0162,1.0162,65400000.0
2008-03-27 03:47:00,1.0162,1.0162,1.0162,1.0162,65100000.0
2008-03-27 03:48:00,1.0162,1.0162,1.0162,1.0162,63300000.0
2008-03-27 03:49:00,1.0162,1.0162,1.0162,1.0162,64200000.0
2008-03-27 03:50:00,1.0162,1.0162,1.0162,1.0162,62700000.0
2008-03-27 03:51:00,1.0162,1.0162,1.0161,1.0161,66600000.0
2008-03-27 03:52:00,1.0161,1.01645,1.0161,1.0162,66600000.0
2008-03-27 03:53:00,1.0162,1.01655,1.0162,1.01655,72600000.0
2008-03-27 03:54:00,1.0167,1.0167,1.01615,1.0162,247900000.0
2008-03-27 03:55:00,1.0162,1.0162,1.0162,1.0162,73000000.0
2008-03-27 03:56:00,1.0162,1.0163,1.0162,1.0163,71100000.0
2008-03-27 03:57:00,1.0163,1.0163,1.0162,1.0163,64500000.0
2008-03-27 03:58:00,1.0163,1.0163,1.0163,1.0163,64800000.0
2008-03-27 03:59:00,1.0163,1.0163,1.0162,1.0162,64200000.0
2008-03-27 04:00:00,1.0162,1.0163,1.016,1.0163,96000000.0
2008-03-27 04:01:00,1.0163,1.0163,1.0163,1.0163,64800000.0
2008-03-27 04:02:00,1.0163,1.0164,1.0163,1.0164,64200000.0
2008-03-27 04:03:00,1.0164,1.0164,1.0164,1.0164,64800000.0
2008-03-27 04:04:00,1.0164,1.0164,1.0164,1.0164,64500000.0
2008-03-27 04:05:00,1.0164,1.0165,1.0161,1.0163,95300000.0
2008-03-27 04:06:00,1.0163,1.01635,1.0163,1.0163,66700000.0
2008-03-27 04:07:00,1.0163,1.01635,1.01615,1.01615,59600000.0
2008-03-27 04:08:00,1.01615,1.0163,1.01615,1.0163,74100000.0
2008-03-27 04:09:00,1.0163,1.0163,1.0163,1.0163,65100000.0
2008-03-27 04:10:00,1.0163,1.0163,1.0161,1.0161,64800000.0
2008-03-27 04:11:00,1.0161,1.0161,1.016,1.016,65100000.0
2008-03-27 04:12:00,1.016,1.0161,1.016,1.0161,65600000.0
2008-03-27 04:13:00,1.0161,1.0161,1.0161,1.0161,63000000.0
2008-03-27 04:14:00,1.0161,1.01615,1.0161,1.0161,63500000.0
2008-03-27 04:15:00,1.0161,1.01645,1.016,1.0161,71000000.0
2008-03-27 04:16:00,1.0161,1.0161,1.0161,1.0161,65500000.0
2008-03-27 04:17:00,1.0161,1.01635,1.0161,1.01625,65500000.0
2008-03-27 04:18:00,1.01625,1.01645,1.0161,1.0162,85000000.0
2008-03-27 04:19:00,1.0162,1.0165,1.0162,1.0162,67700000.0
2008-03-27 04:20:00,1.0162,1.0163,1.0162,1.0163,68100000.0
2008-03-27 04:21:00,1.0163,1.01655,1.0163,1.01655,200100000.0
2008-03-27 04:22:00,1.01655,1.01655,1.0163,1.0164,95700000.0
2008-03-27 04:23:00,1.0164,1.0164,1.0163,1.0163,65700000.0
2008-03-27 04:24:00,1.0163,1.0163,1.0163,1.0163,64200000.0
2008-03-27 04:25:00,1.0163,1.0163,1.0163,1.0163,64200000.0
2008-03-27 04:26:00,1.0163,1.0163,1.0163,1.0163,64800000.0
2008-03-27 04:27:00,1.0163,1.01655,1.0163,1.0163,63900000.0
2008-03-27 04:28:00,1.0163,1.0163,1.01625,1.01625,84400000.0
2008-03-27 04:30:00,1.01625,1.0163,1.01615,1.0163,463400000.0
2008-03-27 04:31:00,1.0163,1.0163,1.0163,1.0163,65400000.0
2008-03-27 04:32:00,1.0163,1.0165,1.0163,1.0165,85400000.0
2008-03-27 04:33:00,1.0165,1.0165,1.0165,1.0165,64800000.0
2008-03-27 04:34:00,1.0165,1.0165,1.0163,1.0163,68500000.0
2008-03-27 04:35:00,1.0163,1.0165,1.0163,1.0163,70300000.0
2008-03-27 04:36:00,1.0163,1.0163,1.0163,1.0163,64800000.0
2008-03-27 04:37:00,1.0163,1.0163,1.0163,1.0163,64500000.0
2008-03-27 04:38:00,1.0163,1.0163,1.0163,1.0163,64800000.0
2008-03-27 04:39:00,1.0163,1.0163,1.0163,1.0163,65400000.0
2008-03-27 04:40:00,1.0163,1.0163,1.0163,1.0163,64800000.0
2008-03-27 04:41:00,1.0163,1.01635,1.01625,1.01635,810000000.0
2008-03-27 04:42:00,1.01635,1.0166,1.01635,1.0166,231400000.0
2008-03-27 04:43:00,1.0166,1.0167,1.01635,1.0167,106500000.0
2008-03-27 04:44:00,1.0167,1.0167,1.0163,1.0163,63600000.0
2008-03-27 04:45:00,1.0163,1.0166,1.0163,1.01635,132200000.0
2008-03-27 04:46:00,1.01635,1.0165,1.01635,1.0165,183100000.0
2008-03-27 04:47:00,1.0165,1.0165,1.0165,1.0165,64800000.0
2008-03-27 04:48:00,1.0165,1.0165,1.0165,1.0165,64800000.0
2008-03-27 04:49:00,1.0165,1.0166,1.0163,1.0166,70000000.0
2008-03-27 04:50:00,1.0166,1.01685,1.0166,1.01685,49500000.0
2008-03-27 04:51:00,1.01685,1.01685,1.01685,1.01685,163800000.0
2008-03-27 04:52:00,1.01685,1.01685,1.01685,1.01685,173600000.0
2008-03-27 04:53:00,1.01685,1.01685,1.01685,1.01685,170400000.0
2008-03-27 04:54:00,1.01685,1.01685,1.01685,1.01685,173600000.0
2008-03-27 04:55:00,1.01685,1.01685,1.01685,1.01685,174400000.0
2008-03-27 04:56:00,1.01685,1.01685,1.01685,1.01685,172800000.0
2008-03-27 04:57:00,1.01685,1.01685,1.01685,1.01685,173600000.0
2008-03-27 04:58:00,1.01685,1.01685,1.01685,1.01685,172800000.0
2008-03-27 04:59:00,1.01685,1.01685,1.01685,1.01685,173600000.0
2008-03-27 05:00:00,1.01685,1.01685,1.01685,1.01685,171200000.0
2008-03-27 05:01:00,1.01685,1.01685,1.01685,1.01685,173600000.0
2008-03-27 05:02:00,1.01685,1.01685,1.01685,1.01685,173600000.0
2008-03-27 05:03:00,1.01685,1.01685,1.01685,1.01685,173600000.0
2008-03-27 05:04:00,1.01685,1.01685,1.01685,1.01685,175200000.0
2008-03-27 05:05:00,1.01685,1.01685,1.01685,1.01685,172000000.0
2008-03-27 05:06:00,1.01685,1.0171,1.01685,1.01685,209700000.0
2008-03-27 05:07:00,1.01685,1.01685,1.01685,1.01685,348800000.0
2008-03-27 05:08:00,1.01685,1.01685,1.01685,1.01685,347200000.0
2008-03-27 05:09:00,1.01685,1.01685,1.01685,1.01685,347200000.0
2008-03-27 05:10:00,1.01685,1.01685,1.01685,1.01685,347200000.0
2008-03-27 05:11:00,1.01685,1.01685,1.01685,1.01685,348800000.0
2008-03-27 05:12:00,1.01685,1.01685,1.01685,1.01685,340800000.0
2008-03-27 05:13:00,1.01685,1.01685,1.01685,1.01685,347200000.0
2008-03-27 05:14:00,1.01685,1.01685,1.0168,1.0168,194200000.0
2008-03-27 05:15:00,1.0168,1.0168,1.0168,1.0168,21700000.0
2008-03-27 05:16:00,1.0168,1.01685,1.0168,1.01685,304400000.0
2008-03-27 05:17:00,1.01685,1.01695,1.01685,1.01685,355500000.0
2008-03-27 05:18:00,1.01685,1.01685,1.01685,1.01685,350400000.0
2008-03-27 05:19:00,1.01685,1.01685,1.01685,1.01685,347200000.0
2008-03-27 05:20:00,1.01685,1.01685,1.01685,1.01685,347200000.0
2008-03-27 05:21:00,1.01685,1.01685,1.01685,1.01685,348000000.0
2008-03-27 05:22:00,1.01685,1.01685,1.01685,1.01685,344000000.0
2008-03-27 05:23:00,1.0162,1.0162,1.0162,1.0162,1069100000.0
2008-03-27 05:25:00,1.01645,1.01685,1.01645,1.01685,1069100000.0
2008-03-27 05:26:00,1.01685,1.01685,1.0166,1.0166,347500000.0
2008-03-27 05:27:00,1.01685,1.01685,1.01665,1.01665,784800000.0
2008-03-27 05:29:00,1.016,1.016,1.016,1.016,1366200000.0
2008-03-27 05:31:00,1.0162,1.0162,1.0162,1.0162,1366200000.0
2008-03-27 05:34:00,1.01635,1.01645,1.01635,1.0164,1366200000.0
2008-03-27 05:35:00,1.0164,1.0164,1.0164,1.0164,65100000.0
2008-03-27 05:36:00,1.0164,1.0164,1.0164,1.0164,65400000.0
2008-03-27 05:37:00,1.0164,1.0164,1.0164,1.0164,63900000.0
2008-03-27 05:38:00,1.0164,1.0164,1.0164,1.0164,65100000.0
2008-03-27 05:39:00,1.0164,1.0164,1.0164,1.0164,61200000.0
2008-03-27 05:40:00,1.0164,1.0164,1.0164,1.0164,65400000.0
2008-03-27 05:41:00,1.0164,1.0164,1.0164,1.0164,66000000.0
2008-03-27 05:42:00,1.0164,1.0164,1.0164,1.0164,66000000.0
2008-03-27 05:43:00,1.0164,1.0164,1.0164,1.0164,65100000.0
2008-03-27 05:44:00,1.0164,1.0164,1.01635,1.01635,103500000.0
2008-03-27 05:45:00,1.01635,1.0164,1.01635,1.0164,94300000.0
2008-03-27 05:46:00,1.0164,1.0164,1.0164,1.0164,65400000.0
2008-03-27 05:47:00,1.0164,1.0164,1.0164,1.0164,64500000.0
2008-03-27 05:48:00,1.0164,1.0164,1.0164,1.0164,64800000.0
2008-03-27 05:49:00,1.0164,1.0164,1.0164,1.0164,64800000.0
2008-03-27 05:50:00,1.0164,1.0164,1.01635,1.01635,542300000.0
2008-03-27 05:51:00,1.01635,1.01635,1.01635,1.01635,788400000.0
2008-03-27 05:52:00,1.01635,1.01635,1.01635,1.01635,780400000.0
2008-03-27 05:53:00,1.01635,1.0166,1.01635,1.0166,403700000.0
2008-03-27 05:54:00,1.0166,1.0166,1.0166,1.0166,64800000.0
2008-03-27 05:55:00,1.0166,1.0166,1.0166,1.0166,63300000.0
2008-03-27 05:56:00,1.0166,1.0166,1.0166,1.0166,65100000.0
2008-03-27 05:57:00,1.0166,1.01665,1.0166,1.0166,127700000.0
2008-03-27 05:58:00,1.0166,1.0166,1.01655,1.01655,233500000.0
2008-03-27 05:59:00,1.01655,1.0166,1.01655,1.0166,427500000.0
2008-03-27 06:00:00,1.0166,1.0166,1.0166,1.0166,63600000.0
2008-03-27 06:01:00,1.0166,1.0166,1.01655,1.0166,80100000.0
2008-03-27 06:02:00,1.0166,1.0166,1.01655,1.0166,116000000.0
2008-03-27 06:03:00,1.0166,1.0166,1.0165,1.0165,64500000.0
2008-03-27 06:04:00,1.0165,1.0165,1.0165,1.0165,64800000.0
2008-03-27 06:05:00,1.0165,1.0165,1.0165,1.0165,65100000.0
2008-03-27 06:06:00,1.0165,1.0165,1.0165,1.0165,65100000.0
2008-03-27 06:07:00,1.0165,1.0165,1.0165,1.0165,64500000.0
2008-03-27 06:08:00,1.0165,1.0166,1.0164,1.0164,70800000.0
2008-03-27 06:09:00,1.0164,1.0165,1.0164,1.0165,65300000.0
2008-03-27 06:10:00,1.0165,1.0165,1.0164,1.0164,65300000.0
2008-03-27 06:11:00,1.0164,1.0164,1.0163,1.0164,66700000.0
2008-03-27 06:12:00,1.0164,1.0164,1.0164,1.0164,64200000.0
2008-03-27 06:13:00,1.0164,1.0164,1.0164,1.0164,63900000.0
2008-03-27 06:14:00,1.0164,1.0164,1.0164,1.0164,64500000.0
2008-03-27 06:15:00,1.0164,1.0164,1.0164,1.0164,65400000.0
2008-03-27 06:16:00,1.0164,1.0164,1.01635,1.01635,107000000.0
2008-03-27 06:17:00,1.01635,1.01635,1.01625,1.01635,172100000.0
2008-03-27 06:18:00,1.01635,1.01635,1.01625,1.01635,172900000.0
2008-03-27 06:19:00,1.01635,1.01635,1.01625,1.01635,172200000.0
2008-03-27 06:20:00,1.01635,1.0164,1.01635,1.0164,151500000.0
2008-03-27 06:21:00,1.0164,1.0164,1.0164,1.0164,64800000.0
2008-03-27 06:22:00,1.0164,1.0164,1.0164,1.0164,65400000.0
2008-03-27 06:23:00,1.0164,1.0164,1.0163,1.0163,64800000.0
2008-03-27 06:24:00,1.0163,1.0163,1.0163,1.0163,64800000.0
2008-03-27 06:25:00,1.0163,1.0163,1.0163,1.0163,66600000.0
2008-03-27 06:26:00,1.0163,1.0163,1.0163,1.0163,65400000.0
2008-03-27 06:27:00,1.0163,1.0163,1.0161,1.0161,81600000.0
2008-03-27 06:28:00,1.0161,1.0161,1.0161,1.0161,86400000.0
2008-03-27 06:29:00,1.0161,1.0161,1.0161,1.0161,74800000.0
2008-03-27 06:30:00,1.0161,1.0161,1.0161,1.0161,65100000.0
2008-03-27 06:31:00,1.0161,1.0162,1.0161,1.0162,65800000.0
2008-03-27 06:32:00,1.0162,1.0162,1.0162,1.0162,65100000.0
2008-03-27 06:33:00,1.0162,1.0162,1.0162,1.0162,64800000.0
2008-03-27 06:34:00,1.0162,1.0162,1.0162,1.0162,64500000.0
2008-03-27 06:35:00,1.0162,1.0162,1.0162,1.0162,64800000.0
2008-03-27 06:36:00,1.0162,1.0162,1.01615,1.01615,290400000.0
2008-03-27 06:37:00,1.01615,1.01615,1.01615,1.01615,426800000.0
2008-03-27 06:38:00,1.01615,1.01615,1.01615,1.01615,440800000.0
2008-03-27 06:39:00,1.01615,1.01615,1.01615,1.01615,430800000.0
2008-03-27 06:40:00,1.01615,1.0165,1.01615,1.0165,411000000.0
2008-03-27 06:41:00,1.0165,1.0165,1.0165,1.0165,64500000.0
2008-03-27 06:42:00,1.01655,1.01685,1.01655,1.01685,176800000.0
2008-03-27 06:43:00,1.01685,1.01685,1.0165,1.01655,168900000.0
2008-03-27 06:44:00,1.01655,1.01655,1.01645,1.0165,174900000.0
2008-03-27 06:45:00,1.0165,1.0165,1.01645,1.0165,101000000.0
2008-03-27 06:46:00,1.0165,1.0167,1.01645,1.0165,68700000.0
2008-03-27 06:47:00,1.01645,1.0168,1.01625,1.0165,103900000.0
2008-03-27 06:48:00,1.0165,1.0168,1.0165,1.0168,68800000.0
2008-03-27 06:49:00,1.0168,1.0168,1.0168,1.0168,66000000.0
2008-03-27 06:50:00,1.0168,1.017,1.0165,1.017,77000000.0
2008-03-27 06:51:00,1.017,1.017,1.01645,1.0167,96800000.0
2008-03-27 06:52:00,1.0167,1.0168,1.0167,1.0168,73500000.0
2008-03-27 06:53:00,1.0168,1.0168,1.0168,1.0168,66300000.0
2008-03-27 06:54:00,1.0168,1.0168,1.0168,1.0168,64500000.0
2008-03-27 06:55:00,1.0168,1.0169,1.0168,1.0169,66100000.0
2008-03-27 06:56:00,1.0169,1.0169,1.0169,1.0169,64800000.0
2008-03-27 06:57:00,1.0169,1.0169,1.01685,1.0169,141100000.0
2008-03-27 06:58:00,1.0169,1.0169,1.01625,1.0164,82200000.0
2008-03-27 06:59:00,1.01655,1.0168,1.01655,1.0168,167800000.0
2008-03-27 07:00:00,1.0168,1.0168,1.0165,1.0165,66100000.0
2008-03-27 07:01:00,1.0165,1.0167,1.0165,1.0167,93200000.0
2008-03-27 07:02:00,1.0167,1.0167,1.0165,1.0165,65600000.0
2008-03-27 07:03:00,1.0165,1.0165,1.0165,1.0165,61500000.0
2008-03-27 07:04:00,1.0165,1.0167,1.0165,1.0167,65000000.0
2008-03-27 07:05:00,1.0167,1.0167,1.0165,1.0165,65000000.0
2008-03-27 07:06:00,1.0165,1.0165,1.0165,1.0165,65100000.0
2008-03-27 07:07:00,1.0165,1.0165,1.0165,1.0165,64500000.0
2008-03-27 07:08:00,1.0165,1.0167,1.0165,1.0167,74000000.0
2008-03-27 07:09:00,1.0167,1.0168,1.0167,1.0167,66100000.0
2008-03-27 07:10:00,1.0167,1.0168,1.0167,1.0168,66400000.0
2008-03-27 07:11:00,1.0168,1.0168,1.0168,1.0168,65400000.0
2008-03-27 07:12:00,1.0168,1.0168,1.0168,1.0168,65100000.0
2008-03-27 07:13:00,1.0168,1.01685,1.0168,1.0168,71300000.0
2008-03-27 07:14:00,1.0168,1.0168,1.0165,1.0168,69000000.0
2008-03-27 07:15:00,1.0168,1.01685,1.0167,1.0168,79800000.0
2008-03-27 07:16:00,1.0168,1.0168,1.0167,1.0167,64800000.0
2008-03-27 07:17:00,1.0166,1.0168,1.0166,1.0168,64800000.0
2008-03-27 07:18:00,1.0168,1.0168,1.0165,1.0167,74700000.0
2008-03-27 07:19:00,1.0167,1.0167,1.0167,1.0167,64800000.0
2008-03-27 07:20:00,1.0167,1.0167,1.0167,1.0167,64800000.0
2008-03-27 07:21:00,1.0167,1.0167,1.0167,1.0167,64500000.0
2008-03-27 07:22:00,1.0167,1.0167,1.0165,1.0165,76600000.0
2008-03-27 07:23:00,1.0165,1.0167,1.0165,1.0165,239400000.0
2008-03-27 07:24:00,1.0165,1.0168,1.0165,1.0165,253900000.0
2008-03-27 07:25:00,1.0165,1.0167,1.01645,1.01645,224500000.0
2008-03-27 07:26:00,1.01645,1.01655,1.01645,1.01655,830500000.0
2008-03-27 07:27:00,1.01655,1.01655,1.0165,1.0165,93300000.0
2008-03-27 07:28:00,1.0165,1.0165,1.0165,1.0165,64800000.0
2008-03-27 07:29:00,1.0165,1.0165,1.0165,1.0165,64800000.0
2008-03-27 07:30:00,1.0165,1.0167,1.0165,1.0167,67700000.0
2008-03-27 07:31:00,1.0167,1.0167,1.0165,1.0165,66600000.0
2008-03-27 07:32:00,1.0165,1.0165,1.0163,1.0165,71100000.0
2008-03-27 07:33:00,1.0165,1.0166,1.0165,1.0166,67000000.0
2008-03-27 07:34:00,1.0166,1.0166,1.0165,1.0165,66300000.0
2008-03-27 07:35:00,1.0165,1.0167,1.0165,1.0167,104800000.0
2008-03-27 07:36:00,1.0167,1.0171,1.0167,1.0168,67600000.0
2008-03-27 07:37:00,1.0168,1.0168,1.0168,1.0168,64800000.0
2008-03-27 07:38:00,1.0168,1.0168,1.0168,1.0168,65100000.0
2008-03-27 07:39:00,1.0168,1.0168,1.0168,1.0168,72400000.0
2008-03-27 07:40:00,1.0168,1.0168,1.0167,1.0167,95300000.0
2008-03-27 07:41:00,1.0167,1.0167,1.0167,1.0167,216000000.0
2008-03-27 07:42:00,1.0167,1.017,1.0167,1.017,207500000.0
2008-03-27 07:43:00,1.017,1.017,1.017,1.017,65400000.0
2008-03-27 07:44:00,1.017,1.017,1.017,1.017,64500000.0
2008-03-27 07:45:00,1.017,1.017,1.017,1.017,64800000.0
2008-03-27 07:46:00,1.017,1.017,1.017,1.017,63300000.0
2008-03-27 07:47:00,1.017,1.017,1.017,1.017,65100000.0
2008-03-27 07:48:00,1.017,1.0172,1.017,1.0171,85800000.0
2008-03-27 07:49:00,1.0171,1.0171,1.0171,1.0171,64800000.0
2008-03-27 07:50:00,1.0171,1.0172,1.0171,1.0172,65300000.0
2008-03-27 07:51:00,1.0172,1.0172,1.0172,1.0172,65400000.0
2008-03-27 07:52:00,1.0172,1.0172,1.0172,1.0172,64800000.0
2008-03-27 07:53:00,1.0172,1.0172,1.0172,1.0172,65100000.0
2008-03-27 07:54:00,1.0172,1.0172,1.0172,1.0172,64500000.0
2008-03-27 07:55:00,1.0172,1.0172,1.0172,1.0172,65400000.0
2008-03-27 07:56:00,1.0172,1.0172,1.0172,1.0172,65400000.0
2008-03-27 07:57:00,1.0172,1.0172,1.0172,1.0172,64800000.0
2008-03-27 07:58:00,1.0172,1.0172,1.0172,1.0172,65400000.0
2008-03-27 07:59:00,1.0172,1.0172,1.0172,1.0172,64800000.0
2008-03-27 08:00:00,1.0172,1.0172,1.0172,1.0172,64800000.0
2008-03-27 08:01:00,1.0172,1.0172,1.01715,1.0172,358900000.0
2008-03-27 08:02:00,1.0172,1.0172,1.0172,1.0172,65100000.0
2008-03-27 08:03:00,1.0172,1.0172,1.0172,1.0172,63900000.0
2008-03-27 08:04:00,1.0172,1.0172,1.01715,1.01715,65200000.0
2008-03-27 08:05:00,1.01715,1.01715,1.01715,1.01715,81600000.0
2008-03-27 08:06:00,1.01715,1.0172,1.017,1.0172,63600000.0
2008-03-27 08:07:00,1.0172,1.0172,1.017,1.017,66100000.0
2008-03-27 08:08:00,1.017,1.017,1.017,1.017,66000000.0
2008-03-27 08:09:00,1.017,1.01715,1.017,1.01715,49200000.0
2008-03-27 08:10:00,1.01715,1.01715,1.01715,1.01715,56400000.0
2008-03-27 08:11:00,1.01715,1.01735,1.01715,1.01735,85000000.0
2008-03-27 08:12:00,1.01735,1.01735,1.01735,1.01735,203500000.0
2008-03-27 08:13:00,1.01735,1.01745,1.01735,1.0174,92500000.0
2008-03-27 08:14:00,1.0174,1.0174,1.0174,1.0174,125900000.0
2008-03-27 08:15:00,1.0174,1.0176,1.0174,1.0176,187500000.0
2008-03-27 08:16:00,1.0176,1.0176,1.01755,1.0176,214800000.0
2008-03-27 08:17:00,1.0176,1.0176,1.0176,1.0176,66000000.0
2008-03-27 08:18:00,1.0176,1.01775,1.0173,1.0176,96600000.0
2008-03-27 08:19:00,1.0176,1.0178,1.0176,1.0176,74700000.0
2008-03-27 08:20:00,1.0176,1.0176,1.01745,1.01745,44900000.0
2008-03-27 08:21:00,1.01745,1.01745,1.0174,1.0174,157000000.0
2008-03-27 08:22:00,1.0174,1.0174,1.0173,1.0173,186400000.0
2008-03-27 08:23:00,1.0173,1.0173,1.01715,1.01715,76100000.0
2008-03-27 08:24:00,1.01715,1.01715,1.01715,1.01715,64800000.0
2008-03-27 08:25:00,1.01715,1.0175,1.01715,1.01725,191700000.0
2008-03-27 08:26:00,1.01725,1.01735,1.01725,1.01735,505200000.0
2008-03-27 08:27:00,1.01735,1.01735,1.01725,1.01725,199200000.0
2008-03-27 08:28:00,1.01725,1.01735,1.01725,1.01735,461900000.0
2008-03-27 08:29:00,1.01735,1.01735,1.01725,1.0173,199700000.0
2008-03-27 08:30:00,1.0173,1.0173,1.0173,1.0173,65100000.0
2008-03-27 08:31:00,1.0173,1.0173,1.0172,1.0172,63600000.0
2008-03-27 08:32:00,1.0172,1.0173,1.0172,1.01725,80900000.0
2008-03-27 08:33:00,1.01725,1.0174,1.01725,1.0173,112500000.0
2008-03-27 08:34:00,1.0173,1.0173,1.0173,1.0173,64800000.0
2008-03-27 08:35:00,1.0173,1.0174,1.0172,1.0174,197500000.0
2008-03-27 08:36:00,1.0174,1.0174,1.0174,1.0174,104500000.0
2008-03-27 08:37:00,1.0174,1.0174,1.0174,1.0174,108000000.0
2008-03-27 08:38:00,1.0174,1.0174,1.0174,1.0174,107500000.0
2008-03-27 08:39:00,1.0174,1.0174,1.0174,1.0174,107000000.0
2008-03-27 08:40:00,1.0174,1.0174,1.0174,1.0174,107200000.0
2008-03-27 08:41:00,1.0174,1.0174,1.0174,1.0174,64500000.0
2008-03-27 08:42:00,1.0174,1.0174,1.0174,1.0174,64200000.0
2008-03-27 08:43:00,1.0174,1.0174,1.0174,1.0174,64500000.0
2008-03-27 08:44:00,1.0174,1.01745,1.0174,1.01745,58400000.0
2008-03-27 08:45:00,1.01745,1.01745,1.0171,1.01735,94200000.0
2008-03-27 08:46:00,1.01735,1.01735,1.01735,1.01735,43600000.0
2008-03-27 08:47:00,1.01735,1.01735,1.0172,1.01735,45800000.0
2008-03-27 08:48:00,1.01735,1.0175,1.01735,1.0175,105600000.0
2008-03-27 08:49:00,1.0175,1.0175,1.01735,1.01745,175700000.0
2008-03-27 08:50:00,1.01745,1.0176,1.0174,1.0174,354500000.0
2008-03-27 08:51:00,1.0174,1.0174,1.0174,1.0174,192800000.0
2008-03-27 08:52:00,1.0174,1.0174,1.0174,1.0174,192200000.0
2008-03-27 08:53:00,1.0174,1.0184,1.0174,1.0181,636500000.0
2008-03-27 08:54:00,1.0181,1.0183,1.0181,1.0183,889200000.0
2008-03-27 08:55:00,1.0183,1.0186,1.0181,1.0181,56900000.0
2008-03-27 08:56:00,1.0181,1.0185,1.0181,1.0185,64100000.0
2008-03-27 08:57:00,1.0185,1.0185,1.01835,1.01835,275000000.0
2008-03-27 08:58:00,1.01835,1.01835,1.01835,1.01835,457800000.0
2008-03-27 08:59:00,1.01835,1.01835,1.01835,1.01835,255100000.0
2008-03-27 09:00:00,1.01835,1.01835,1.0179,1.0179,89300000.0
2008-03-27 09:01:00,1.0179,1.0179,1.0179,1.0179,43200000.0
2008-03-27 09:02:00,1.0179,1.01825,1.0179,1.01825,110500000.0
2008-03-27 09:03:00,1.01825,1.01835,1.01825,1.01835,527400000.0
2008-03-27 09:04:00,1.01835,1.019,1.01835,1.019,108800000.0
2008-03-27 09:05:00,1.019,1.019,1.019,1.019,65100000.0
2008-03-27 09:06:00,1.019,1.019,1.019,1.019,64800000.0
2008-03-27 09:07:00,1.019,1.0191,1.0187,1.0187,63200000.0
2008-03-27 09:08:00,1.0187,1.0188,1.0187,1.0188,64400000.0
2008-03-27 09:09:00,1.0188,1.0188,1.0187,1.0187,76500000.0
2008-03-27 09:10:00,1.0187,1.0187,1.0187,1.0187,71900000.0
2008-03-27 09:11:00,1.0187,1.0187,1.0187,1.0187,111600000.0
2008-03-27 09:12:00,1.0187,1.0188,1.0187,1.0188,81500000.0
2008-03-27 09:13:00,1.0188,1.0188,1.0188,1.0188,65100000.0
2008-03-27 09:14:00,1.0188,1.0188,1.01825,1.0185,166700000.0
2008-03-27 09:15:00,1.0185,1.01875,1.01835,1.01875,99700000.0
2008-03-27 09:16:00,1.0188,1.0188,1.01855,1.01855,72400000.0
2008-03-27 09:17:00,1.01855,1.01855,1.01845,1.01845,241800000.0
2008-03-27 09:18:00,1.01845,1.01845,1.01845,1.01845,426000000.0
2008-03-27 09:19:00,1.01845,1.01865,1.01835,1.0184,197200000.0
2008-03-27 09:20:00,1.0184,1.0185,1.0184,1.0185,115600000.0
2008-03-27 09:21:00,1.0185,1.0185,1.0185,1.0185,106100000.0
2008-03-27 09:22:00,1.0185,1.0185,1.0185,1.0185,109000000.0
2008-03-27 09:23:00,1.0185,1.0187,1.01845,1.0187,239000000.0
2008-03-27 09:24:00,1.0187,1.0189,1.0186,1.0186,115700000.0
2008-03-27 09:25:00,1.0186,1.0186,1.01845,1.01845,70100000.0
2008-03-27 09:26:00,1.01845,1.01845,1.0182,1.01835,66000000.0
2008-03-27 09:27:00,1.01835,1.01835,1.0182,1.0182,78100000.0
2008-03-27 09:28:00,1.0182,1.0183,1.0182,1.0183,80600000.0
2008-03-27 09:29:00,1.0183,1.0183,1.0183,1.0183,74500000.0
2008-03-27 09:30:00,1.0183,1.0183,1.0181,1.0182,73600000.0
2008-03-27 09:31:00,1.0182,1.0182,1.01795,1.018,113800000.0
2008-03-27 09:32:00,1.018,1.018,1.01785,1.0179,77600000.0
2008-03-27 09:33:00,1.0179,1.018,1.0179,1.018,95900000.0
2008-03-27 09:34:00,1.018,1.0182,1.018,1.0182,65800000.0
2008-03-27 09:35:00,1.0182,1.0186,1.0182,1.0183,82700000.0
2008-03-27 09:36:00,1.0183,1.0188,1.01825,1.0187,77000000.0
2008-03-27 09:37:00,1.0187,1.0188,1.0187,1.0188,78900000.0
2008-03-27 09:38:00,1.0188,1.0188,1.0181,1.0181,117700000.0
2008-03-27 09:39:00,1.0181,1.01825,1.01805,1.01815,279700000.0
2008-03-27 09:40:00,1.01815,1.0182,1.01805,1.01805,292550000.0
2008-03-27 09:41:00,1.01805,1.01825,1.01805,1.0181,353000000.0
2008-03-27 09:42:00,1.0181,1.0187,1.0181,1.01825,113900000.0
2008-03-27 09:43:00,1.01825,1.0184,1.01825,1.0184,352800000.0
2008-03-27 09:44:00,1.0184,1.0184,1.01815,1.0182,274000000.0
2008-03-27 09:45:00,1.0182,1.01875,1.0182,1.01875,73200000.0
2008-03-27 09:46:00,1.01875,1.0188,1.0185,1.0188,68600000.0
2008-03-27 09:47:00,1.0188,1.01885,1.0188,1.0188,94500000.0
2008-03-27 09:48:00,1.0188,1.0188,1.0188,1.0188,67300000.0
2008-03-27 09:49:00,1.0188,1.01895,1.0188,1.01895,71500000.0
2008-03-27 09:50:00,1.01895,1.0191,1.01895,1.01895,74200000.0
2008-03-27 09:51:00,1.01895,1.0191,1.0189,1.0191,66000000.0
2008-03-27 09:52:00,1.0191,1.01915,1.0189,1.0189,82100000.0
2008-03-27 09:53:00,1.0189,1.01895,1.01885,1.01895,145700000.0
2008-03-27 09:54:00,1.01895,1.01895,1.0188,1.0188,125400000.0
2008-03-27 09:55:00,1.0188,1.0191,1.0187,1.0187,231400000.0
2008-03-27 09:56:00,1.0187,1.0189,1.0185,1.0185,106500000.0
2008-03-27 09:57:00,1.0185,1.0191,1.0185,1.0191,83600000.0
2008-03-27 09:58:00,1.0191,1.0192,1.0187,1.0187,290500000.0
2008-03-27 09:59:00,1.0187,1.0188,1.0187,1.0188,100000000.0
2008-03-27 10:00:00,1.0188,1.0188,1.0188,1.0188,80200000.0
2008-03-27 10:01:00,1.0188,1.0193,1.0188,1.0191,155200000.0
2008-03-27 10:02:00,1.0191,1.0194,1.0191,1.01935,92400000.0
2008-03-27 10:03:00,1.01935,1.0195,1.01935,1.0194,254000000.0
2008-03-27 10:04:00,1.0194,1.0195,1.01935,1.01935,147900000.0
2008-03-27 10:05:00,1.01935,1.01935,1.01935,1.01935,332200000.0
2008-03-27 10:06:00,1.01935,1.0194,1.0193,1.0194,103000000.0
2008-03-27 10:07:00,1.0194,1.0197,1.0194,1.0196,75800000.0
2008-03-27 10:08:00,1.0196,1.0196,1.0195,1.0195,78400000.0
2008-03-27 10:09:00,1.0195,1.0195,1.0194,1.0194,64200000.0
2008-03-27 10:10:00,1.0194,1.0195,1.0191,1.0193,118600000.0
2008-03-27 10:11:00,1.0193,1.0194,1.0192,1.0192,89000000.0
2008-03-27 10:12:00,1.0192,1.0192,1.01915,1.01915,59900000.0
2008-03-27 10:13:00,1.01915,1.0192,1.01915,1.0192,59700000.0
2008-03-27 10:14:00,1.0192,1.0192,1.0192,1.0192,86400000.0
2008-03-27 10:15:00,1.0192,1.0194,1.0192,1.0194,77600000.0
2008-03-27 10:16:00,1.0194,1.0194,1.0192,1.0192,64400000.0
2008-03-27 10:17:00,1.0192,1.0193,1.0192,1.0193,64500000.0
2008-03-27 10:18:00,1.0193,1.0194,1.0193,1.0194,63600000.0
2008-03-27 10:19:00,1.0194,1.0195,1.0194,1.0194,110300000.0
2008-03-27 10:20:00,1.0194,1.0196,1.0192,1.01935,700900000.0
2008-03-27 10:21:00,1.01935,1.0198,1.0191,1.01915,1005500000.0
2008-03-27 10:22:00,1.01915,1.0194,1.01915,1.0194,178600000.0
2008-03-27 10:23:00,1.0194,1.0198,1.0194,1.0196,204100000.0
2008-03-27 10:24:00,1.0196,1.0198,1.0196,1.0196,66800000.0
2008-03-27 10:25:00,1.0196,1.02015,1.0196,1.01995,67500000.0
2008-03-27 10:26:00,1.01995,1.0201,1.01965,1.0201,73000000.0
2008-03-27 10:27:00,1.0201,1.0201,1.0201,1.0201,64500000.0
2008-03-27 10:28:00,1.0201,1.0201,1.0196,1.0197,85800000.0
2008-03-27 10:29:00,1.0197,1.0199,1.0197,1.0199,74700000.0
2008-03-27 10:30:00,1.0199,1.0203,1.0199,1.0202,273000000.0
2008-03-27 10:31:00,1.0202,1.02025,1.0199,1.02,140500000.0
2008-03-27 10:32:00,1.02,1.0206,1.02,1.0205,104000000.0
2008-03-27 10:33:00,1.0205,1.0208,1.0202,1.02065,98100000.0
2008-03-27 10:34:00,1.02065,1.0207,1.0206,1.0207,134500000.0
2008-03-27 10:35:00,1.0207,1.0207,1.0192,1.02,98700000.0
2008-03-27 10:36:00,1.02,1.0202,1.0199,1.0202,106500000.0
2008-03-27 10:37:00,1.0202,1.0202,1.0201,1.0202,119400000.0
2008-03-27 10:38:00,1.0202,1.0207,1.0201,1.0203,166100000.0
2008-03-27 10:39:00,1.0203,1.0205,1.0202,1.0203,75600000.0
2008-03-27 10:40:00,1.0203,1.0205,1.0201,1.0201,128500000.0
2008-03-27 10:41:00,1.0201,1.0201,1.0201,1.0201,63000000.0
2008-03-27 10:42:00,1.0201,1.0201,1.01995,1.02,71900000.0
2008-03-27 10:43:00,1.02,1.0201,1.02,1.02,68100000.0
2008-03-27 10:44:00,1.02,1.02,1.02,1.02,64200000.0
2008-03-27 10:45:00,1.02,1.0201,1.02,1.0201,67800000.0
2008-03-27 10:46:00,1.0201,1.0201,1.02,1.02,64500000.0
2008-03-27 10:47:00,1.02,1.0203,1.02,1.0202,64400000.0
2008-03-27 10:48:00,1.0202,1.0202,1.02005,1.0202,132400000.0
2008-03-27 10:49:00,1.0202,1.02045,1.01995,1.0201,109700000.0
2008-03-27 10:50:00,1.0201,1.0201,1.02,1.0201,83500000.0
2008-03-27 10:51:00,1.0201,1.0202,1.0201,1.0202,65000000.0
2008-03-27 10:52:00,1.0202,1.0202,1.0198,1.0198,95500000.0
2008-03-27 10:53:00,1.0198,1.02,1.0198,1.0199,70200000.0
2008-03-27 10:54:00,1.0199,1.02,1.0199,1.02,64900000.0
2008-03-27 10:55:00,1.02,1.0206,1.0199,1.02035,646600000.0
2008-03-27 10:56:00,1.02035,1.02045,1.02025,1.0204,312600000.0
2008-03-27 10:57:00,1.0204,1.0205,1.0204,1.0204,66500000.0
2008-03-27 10:58:00,1.0204,1.0207,1.0204,1.0207,72200000.0
2008-03-27 10:59:00,1.0207,1.0207,1.0204,1.0206,66200000.0
2008-03-27 11:00:00,1.0206,1.0206,1.0204,1.0204,64200000.0
2008-03-27 11:01:00,1.0204,1.0204,1.0204,1.0204,64800000.0
2008-03-27 11:02:00,1.02055,1.0211,1.02055,1.02085,64500000.0
2008-03-27 11:03:00,1.02085,1.0211,1.0208,1.021,196000000.0
2008-03-27 11:04:00,1.021,1.0212,1.02035,1.0212,148000000.0
2008-03-27 11:05:00,1.0212,1.0212,1.0207,1.0212,94600000.0
2008-03-27 11:06:00,1.0212,1.02135,1.0209,1.0209,58700000.0
2008-03-27 11:07:00,1.0209,1.0211,1.02035,1.0207,199300000.0
2008-03-27 11:08:00,1.0207,1.0208,1.0206,1.0207,83500000.0
2008-03-27 11:09:00,1.0207,1.0211,1.0207,1.021,91700000.0
2008-03-27 11:10:00,1.021,1.0216,1.021,1.0214,93200000.0
2008-03-27 11:11:00,1.0214,1.0214,1.0213,1.0213,64200000.0
2008-03-27 11:12:00,1.0213,1.0214,1.021,1.0213,78800000.0
2008-03-27 11:13:00,1.0213,1.0213,1.0213,1.0213,64800000.0
2008-03-27 11:14:00,1.0213,1.0214,1.021,1.021,88050000.0
2008-03-27 11:15:00,1.021,1.021,1.0209,1.0209,65900000.0
2008-03-27 11:16:00,1.0209,1.02095,1.0209,1.0209,257800000.0
2008-03-27 11:17:00,1.0209,1.021,1.0205,1.021,94000000.0
2008-03-27 11:18:00,1.021,1.021,1.021,1.021,64800000.0
2008-03-27 11:19:00,1.021,1.0211,1.021,1.0211,67700000.0
2008-03-27 11:20:00,1.0211,1.0212,1.0211,1.0211,64500000.0
2008-03-27 11:21:00,1.0211,1.0211,1.0208,1.0208,64400000.0
2008-03-27 11:22:00,1.0208,1.021,1.0208,1.0208,95800000.0
2008-03-27 11:23:00,1.0208,1.0209,1.0206,1.0209,73200000.0
2008-03-27 11:24:00,1.0209,1.0211,1.0209,1.0211,82200000.0
2008-03-27 11:25:00,1.0211,1.0211,1.0211,1.0211,215000000.0
2008-03-27 11:26:00,1.0211,1.0211,1.021,1.021,174800000.0
2008-03-27 11:27:00,1.021,1.021,1.021,1.021,64200000.0
2008-03-27 11:28:00,1.021,1.0211,1.021,1.0211,60900000.0
2008-03-27 11:29:00,1.0211,1.0214,1.021,1.021,84200000.0
2008-03-27 11:30:00,1.021,1.021,1.021,1.021,71700000.0
2008-03-27 11:31:00,1.021,1.021,1.0206,1.0207,70900000.0
2008-03-27 11:32:00,1.0207,1.0207,1.0207,1.0207,64200000.0
2008-03-27 11:33:00,1.0207,1.0208,1.0203,1.02055,150600000.0
2008-03-27 11:34:00,1.02055,1.0206,1.0205,1.0206,97500000.0
2008-03-27 11:35:00,1.0206,1.0208,1.0206,1.0206,70100000.0
2008-03-27 11:36:00,1.0206,1.0207,1.0205,1.0206,67800000.0
2008-03-27 11:37:00,1.0206,1.0206,1.0205,1.0205,65100000.0
2008-03-27 11:38:00,1.0205,1.0205,1.0205,1.0205,64800000.0
2008-03-27 11:39:00,1.0205,1.0205,1.0203,1.02035,156300000.0
2008-03-27 11:40:00,1.02035,1.02035,1.02025,1.02025,173600000.0
2008-03-27 11:41:00,1.02025,1.02025,1.0199,1.02,74400000.0
2008-03-27 11:42:00,1.02,1.0201,1.0199,1.02,65800000.0
2008-03-27 11:43:00,1.02,1.0208,1.0198,1.0206,166800000.0
2008-03-27 11:44:00,1.0206,1.0211,1.0206,1.02105,874800000.0
2008-03-27 11:45:00,1.02105,1.02105,1.0206,1.0206,444700000.0
2008-03-27 11:46:00,1.0206,1.0206,1.0205,1.02055,604600000.0
2008-03-27 11:47:00,1.02055,1.02055,1.0205,1.0205,620900000.0
2008-03-27 11:48:00,1.0205,1.0206,1.0205,1.0206,43000000.0
2008-03-27 11:49:00,1.0206,1.0207,1.02035,1.02055,174400000.0
2008-03-27 11:50:00,1.02055,1.02055,1.0205,1.0205,61000000.0
2008-03-27 11:51:00,1.0205,1.021,1.0205,1.021,51400000.0
2008-03-27 11:52:00,1.021,1.0229,1.0209,1.0224,146900000.0
2008-03-27 11:53:00,1.0226,1.0227,1.0221,1.0226,64000000.0
2008-03-27 11:54:00,1.0226,1.023,1.0226,1.0229,79700000.0
2008-03-27 11:55:00,1.0229,1.0229,1.0226,1.0226,86500000.0
2008-03-27 11:56:00,1.0226,1.023,1.0226,1.0228,65800000.0
2008-03-27 11:57:00,1.0228,1.0228,1.02225,1.0225,89400000.0
2008-03-27 11:58:00,1.0225,1.0225,1.0222,1.0222,83200000.0
2008-03-27 11:59:00,1.0222,1.0224,1.0222,1.0222,75400000.0
2008-03-27 12:00:00,1.0222,1.0225,1.0222,1.0223,67400000.0
2008-03-27 12:01:00,1.0223,1.0226,1.0223,1.0225,80500000.0
2008-03-27 12:02:00,1.0225,1.02265,1.0225,1.02265,99000000.0
2008-03-27 12:03:00,1.02265,1.02285,1.02265,1.0227,82400000.0
2008-03-27 12:04:00,1.0227,1.0228,1.02235,1.0224,118200000.0
2008-03-27 12:05:00,1.0224,1.0224,1.0223,1.0224,110000000.0
2008-03-27 12:06:00,1.0224,1.0224,1.0222,1.0223,127200000.0
2008-03-27 12:07:00,1.0223,1.0223,1.0222,1.0222,71800000.0
2008-03-27 12:08:00,1.0222,1.02245,1.0222,1.0224,169800000.0
2008-03-27 12:09:00,1.0224,1.0226,1.0224,1.0226,104000000.0
2008-03-27 12:10:00,1.0226,1.0228,1.0226,1.0227,97900000.0
2008-03-27 12:11:00,1.0227,1.0232,1.0227,1.0232,89700000.0
2008-03-27 12:12:00,1.0232,1.0233,1.0231,1.0231,85800000.0
2008-03-27 12:13:00,1.0231,1.0233,1.0231,1.0233,65700000.0
2008-03-27 12:14:00,1.0233,1.02335,1.02295,1.0232,67100000.0
2008-03-27 12:15:00,1.0232,1.0232,1.02215,1.0222,144000000.0
2008-03-27 12:16:00,1.0222,1.0223,1.0218,1.02195,66200000.0
2008-03-27 12:17:00,1.02195,1.02195,1.0215,1.0215,151700000.0
2008-03-27 12:18:00,1.0215,1.0216,1.02125,1.02125,154400000.0
2008-03-27 12:19:00,1.02125,1.0214,1.0211,1.02115,197500000.0
2008-03-27 12:20:00,1.02115,1.0214,1.0208,1.0208,63600000.0
2008-03-27 12:21:00,1.0208,1.021,1.02075,1.021,97900000.0
2008-03-27 12:22:00,1.021,1.0212,1.0207,1.0212,112900000.0
2008-03-27 12:23:00,1.0212,1.0212,1.021,1.0211,134000000.0
2008-03-27 12:24:00,1.0211,1.0215,1.02095,1.0215,101800000.0
2008-03-27 12:25:00,1.0215,1.0216,1.0215,1.0215,43200000.0
2008-03-27 12:26:00,1.0215,1.0217,1.0215,1.0217,199100000.0
2008-03-27 12:27:00,1.0217,1.0217,1.0211,1.02115,215300000.0
2008-03-27 12:28:00,1.0211,1.0212,1.0211,1.0211,130600000.0
2008-03-27 12:29:00,1.0211,1.0212,1.0211,1.0211,46700000.0
2008-03-27 12:30:00,1.0211,1.0211,1.021,1.0211,135000000.0
2008-03-27 12:31:00,1.0211,1.0213,1.0211,1.0213,54800000.0
2008-03-27 12:32:00,1.0213,1.0213,1.0213,1.0213,43000000.0
2008-03-27 12:33:00,1.0213,1.0214,1.0211,1.0213,58100000.0
2008-03-27 12:34:00,1.0213,1.0213,1.0209,1.021,64000000.0
2008-03-27 12:35:00,1.021,1.021,1.0204,1.0205,121200000.0
2008-03-27 12:36:00,1.0205,1.02065,1.0203,1.0204,64100000.0
2008-03-27 12:37:00,1.0204,1.02045,1.0203,1.02045,49928163.0
2008-03-27 12:38:00,1.02045,1.02045,1.02,1.0201,40786205.0
2008-03-27 12:39:00,1.02,1.0201,1.01975,1.0198,589700000.0
2008-03-27 12:40:00,1.0198,1.02025,1.01975,1.02,204500000.0
2008-03-27 12:41:00,1.02,1.02,1.02,1.02,53400000.0
2008-03-27 12:42:00,1.0202,1.0203,1.02005,1.0203,835000000.0
2008-03-27 12:43:00,1.0203,1.0204,1.0202,1.0202,307000000.0
2008-03-27 12:44:00,1.0202,1.0203,1.0199,1.0201,156500000.0
2008-03-27 12:45:00,1.0201,1.0202,1.0199,1.0199,180100000.0
2008-03-27 12:46:00,1.0199,1.0199,1.0188,1.0191,196900000.0
2008-03-27 12:47:00,1.01905,1.0192,1.0183,1.01895,645800000.0
2008-03-27 12:48:00,1.01895,1.01925,1.01885,1.01915,829000000.0
2008-03-27 12:49:00,1.01915,1.0196,1.019,1.01925,1350300000.0
2008-03-27 12:50:00,1.0192,1.0192,1.019,1.0192,765300000.0
2008-03-27 12:51:00,1.0192,1.0194,1.01915,1.01915,938200000.0
2008-03-27 12:52:00,1.01915,1.01925,1.0191,1.0191,637300000.0
2008-03-27 12:53:00,1.0191,1.0191,1.0191,1.0191,551200000.0
2008-03-27 12:54:00,1.0191,1.0192,1.01905,1.0191,639900000.0
2008-03-27 12:55:00,1.0191,1.0191,1.01895,1.019,554200000.0
2008-03-27 12:56:00,1.019,1.01915,1.01895,1.01895,431700000.0
2008-03-27 12:57:00,1.01895,1.0191,1.01895,1.01895,582000000.0
2008-03-27 12:58:00,1.01895,1.0191,1.01895,1.0191,666500000.0
2008-03-27 12:59:00,1.0191,1.0192,1.0191,1.0192,613700000.0
2008-03-27 13:00:00,1.0192,1.0193,1.019,1.019,429800000.0
2008-03-27 13:01:00,1.019,1.019,1.01895,1.01895,418600000.0
2008-03-27 13:02:00,1.01895,1.0191,1.0189,1.0191,501400000.0
2008-03-27 13:03:00,1.0191,1.01915,1.0191,1.01915,369900000.0
2008-03-27 13:04:00,1.01915,1.01915,1.01915,1.01915,184100000.0
2008-03-27 13:05:00,1.01915,1.01915,1.01895,1.019,370000000.0
2008-03-27 13:06:00,1.019,1.019,1.019,1.019,535000000.0
2008-03-27 13:07:00,1.019,1.0191,1.019,1.0191,534900000.0
2008-03-27 13:08:00,1.0191,1.0191,1.0191,1.0191,670000000.0
2008-03-27 13:09:00,1.0191,1.0191,1.01895,1.019,520000000.0
2008-03-27 13:10:00,1.019,1.01915,1.0189,1.01915,512300000.0
2008-03-27 13:11:00,1.01915,1.01935,1.01915,1.0192,217500000.0
2008-03-27 13:12:00,1.0192,1.0196,1.019,1.01915,422400000.0
2008-03-27 13:13:00,1.01915,1.01915,1.01865,1.01865,503800000.0
2008-03-27 13:14:00,1.01865,1.01865,1.0181,1.0181,461700000.0
2008-03-27 13:15:00,1.0181,1.01855,1.018,1.0183,350500000.0
2008-03-27 13:16:00,1.0183,1.0184,1.01825,1.01825,385400000.0
2008-03-27 13:17:00,1.01825,1.01825,1.018,1.0182,594600000.0
2008-03-27 13:18:00,1.0182,1.0185,1.0182,1.0185,52000000.0
2008-03-27 13:19:00,1.0185,1.0187,1.01835,1.0187,412800000.0
2008-03-27 13:20:00,1.0187,1.0188,1.0186,1.0187,649100000.0
2008-03-27 13:21:00,1.0187,1.01895,1.0187,1.0188,399500000.0
2008-03-27 13:22:00,1.0188,1.0188,1.0188,1.0188,21300000.0
2008-03-27 13:23:00,1.0188,1.0188,1.0188,1.0188,21400000.0
2008-03-27 13:24:00,1.0188,1.01885,1.0188,1.01885,721400000.0
2008-03-27 13:25:00,1.01885,1.019,1.0188,1.01895,490400000.0
2008-03-27 13:26:00,1.01895,1.0191,1.01895,1.019,508700000.0
2008-03-27 13:27:00,1.019,1.019,1.01875,1.01875,422400000.0
2008-03-27 13:28:00,1.01875,1.0191,1.01875,1.0191,854100000.0
2008-03-27 13:29:00,1.0191,1.01925,1.0189,1.0192,428700000.0
2008-03-27 13:30:00,1.0192,1.01935,1.0192,1.01935,552600000.0
2008-03-27 13:31:00,1.01935,1.0194,1.0193,1.0194,179300000.0
2008-03-27 13:32:00,1.0194,1.0194,1.01925,1.01935,570300000.0
2008-03-27 13:33:00,1.01935,1.0196,1.01935,1.0195,489000000.0
2008-03-27 13:34:00,1.0195,1.0196,1.01945,1.0195,38500000.0
2008-03-27 13:35:00,1.0195,1.0197,1.0195,1.01955,355400000.0
2008-03-27 13:36:00,1.01955,1.01965,1.01935,1.01945,723600000.0
2008-03-27 13:37:00,1.01945,1.01945,1.01945,1.01945,963900000.0
2008-03-27 13:38:00,1.01945,1.01945,1.01935,1.01945,1198100000.0
2008-03-27 13:39:00,1.01945,1.01945,1.01925,1.01935,864000000.0
2008-03-27 13:40:00,1.01935,1.01945,1.01925,1.01925,1069000000.0
2008-03-27 13:41:00,1.01925,1.0196,1.01925,1.0196,872100000.0
2008-03-27 13:42:00,1.0196,1.01995,1.0196,1.01985,475700000.0
2008-03-27 13:43:00,1.01985,1.01995,1.0197,1.01995,522600000.0
2008-03-27 13:44:00,1.01995,1.02005,1.0199,1.01995,544800000.0
2008-03-27 13:45:00,1.01995,1.02005,1.01995,1.02005,436000000.0
2008-03-27 13:46:00,1.02005,1.02005,1.0195,1.0195,327000000.0
2008-03-27 13:47:00,1.0195,1.0195,1.0193,1.0193,293900000.0
2008-03-27 13:48:00,1.0193,1.01935,1.0193,1.01935,560800000.0
2008-03-27 13:49:00,1.01935,1.01945,1.01935,1.01935,516200000.0
2008-03-27 13:50:00,1.01935,1.01945,1.01935,1.0194,514600000.0
2008-03-27 13:51:00,1.0194,1.0194,1.0194,1.0194,78400000.0
2008-03-27 13:52:00,1.0194,1.0196,1.0194,1.0196,203600000.0
2008-03-27 13:53:00,1.0196,1.0196,1.0196,1.0196,453800000.0
2008-03-27 13:54:00,1.0196,1.0198,1.0196,1.0198,349300000.0
2008-03-27 13:55:00,1.0198,1.0202,1.0198,1.0201,251700000.0
2008-03-27 13:56:00,1.0201,1.0201,1.0195,1.0195,185600000.0
2008-03-27 13:57:00,1.0194,1.01955,1.01935,1.0194,98500000.0
2008-03-27 13:58:00,1.0194,1.0195,1.01935,1.0194,80300000.0
2008-03-27 13:59:00,1.0194,1.02,1.0194,1.0198,121000000.0
2008-03-27 14:00:00,1.0197,1.02,1.0196,1.0199,275900000.0
2008-03-27 14:01:00,1.0199,1.02015,1.0198,1.02,460000000.0
2008-03-27 14:02:00,1.02,1.0201,1.0199,1.0201,463500000.0
2008-03-27 14:03:00,1.0201,1.0202,1.0199,1.0199,173200000.0
2008-03-27 14:04:00,1.0199,1.0204,1.0199,1.0203,261700000.0
2008-03-27 14:05:00,1.0204,1.0204,1.0202,1.0202,437000000.0
2008-03-27 14:06:00,1.0202,1.0203,1.0198,1.0198,546400000.0
2008-03-27 14:07:00,1.0198,1.02,1.0198,1.0199,677700000.0
2008-03-27 14:08:00,1.0199,1.02,1.0199,1.0199,343200000.0
2008-03-27 14:09:00,1.0199,1.02,1.0199,1.02,460500000.0
2008-03-27 14:10:00,1.02,1.02,1.02,1.02,105800000.0
2008-03-27 14:11:00,1.02,1.02,1.0199,1.0199,206300000.0
2008-03-27 14:12:00,1.0199,1.02,1.0199,1.02,727900000.0
2008-03-27 14:13:00,1.02,1.02005,1.0199,1.0199,849300000.0
2008-03-27 14:14:00,1.0199,1.0201,1.0199,1.02,982900000.0
2008-03-27 14:15:00,1.02,1.0201,1.02,1.0201,1019100000.0
2008-03-27 14:16:00,1.0201,1.0205,1.0201,1.0205,137100000.0
2008-03-27 14:17:00,1.0205,1.0212,1.0205,1.0209,229500000.0
2008-03-27 14:18:00,1.0209,1.021,1.0208,1.02095,545800000.0
2008-03-27 14:19:00,1.02095,1.02125,1.0209,1.0209,321900000.0
2008-03-27 14:20:00,1.0209,1.021,1.02065,1.0209,272600000.0
2008-03-27 14:21:00,1.0209,1.0209,1.0202,1.0203,562400000.0
2008-03-27 14:22:00,1.0203,1.02035,1.0201,1.0201,429600000.0
2008-03-27 14:23:00,1.0201,1.0202,1.01985,1.01995,96000000.0
2008-03-27 14:24:00,1.01995,1.0201,1.01995,1.0201,46200000.0
2008-03-27 14:25:00,1.0201,1.0202,1.0201,1.0201,311800000.0
2008-03-27 14:26:00,1.02015,1.02015,1.0197,1.01975,127500000.0
2008-03-27 14:27:00,1.01975,1.0201,1.01975,1.0199,62600000.0
2008-03-27 14:28:00,1.0199,1.0201,1.0199,1.01995,62100000.0
2008-03-27 14:29:00,1.01995,1.02,1.0196,1.0196,54200000.0
2008-03-27 14:30:00,1.0196,1.02,1.0196,1.01975,195900000.0
2008-03-27 14:31:00,1.01975,1.02005,1.0197,1.0197,152500000.0
2008-03-27 14:32:00,1.0197,1.0197,1.01935,1.01935,97300000.0
2008-03-27 14:33:00,1.01935,1.0197,1.01935,1.01965,173700000.0
2008-03-27 14:34:00,1.01965,1.0197,1.01965,1.01965,21100000.0
2008-03-27 14:35:00,1.01965,1.01975,1.0194,1.0194,310800000.0
2008-03-27 14:36:00,1.0194,1.0194,1.0192,1.0192,101000000.0
2008-03-27 14:37:00,1.0192,1.0193,1.01915,1.01915,30200000.0
2008-03-27 14:38:00,1.01915,1.01945,1.01915,1.01935,134500000.0
2008-03-27 14:39:00,1.01935,1.01935,1.01915,1.01915,187500000.0
2008-03-27 14:40:00,1.01915,1.01915,1.0187,1.0188,324300000.0
2008-03-27 14:41:00,1.0188,1.0189,1.0188,1.0189,82100000.0
2008-03-27 14:42:00,1.0189,1.019,1.0189,1.01895,51500000.0
2008-03-27 14:43:00,1.01895,1.0195,1.01895,1.0194,204000000.0
2008-03-27 14:44:00,1.0194,1.0199,1.0194,1.01975,236700000.0
2008-03-27 14:45:00,1.01975,1.01995,1.0197,1.0197,857100000.0
2008-03-27 14:46:00,1.0197,1.01975,1.01955,1.01965,689800000.0
2008-03-27 14:47:00,1.01965,1.01965,1.01965,1.01965,852000000.0
2008-03-27 14:48:00,1.01965,1.01965,1.01955,1.0196,940400000.0
2008-03-27 14:49:00,1.0196,1.01975,1.0196,1.01975,538500000.0
2008-03-27 14:50:00,1.01975,1.0201,1.01975,1.0198,501000000.0
2008-03-27 14:51:00,1.01975,1.01975,1.0196,1.0196,236800000.0
2008-03-27 14:52:00,1.0196,1.0196,1.01945,1.01945,214400000.0
2008-03-27 14:53:00,1.01945,1.01965,1.01945,1.0195,544400000.0
2008-03-27 14:54:00,1.0195,1.0195,1.0189,1.01945,786700000.0
2008-03-27 14:55:00,1.01945,1.01955,1.01905,1.0192,431300000.0
2008-03-27 14:56:00,1.0192,1.0197,1.0192,1.0196,393600000.0
2008-03-27 14:57:00,1.0196,1.0196,1.01915,1.0193,195300000.0
2008-03-27 14:58:00,1.0193,1.0195,1.0191,1.01925,566600000.0
2008-03-27 14:59:00,1.01925,1.0197,1.01925,1.0197,599400000.0
2008-03-27 15:00:00,1.0197,1.0198,1.01925,1.01955,785700000.0
2008-03-27 15:01:00,1.01955,1.01955,1.01925,1.01925,652700000.0
2008-03-27 15:02:00,1.01925,1.01935,1.0192,1.01925,637200000.0
2008-03-27 15:03:00,1.01925,1.0194,1.01895,1.01905,609200000.0
2008-03-27 15:04:00,1.01905,1.01905,1.0182,1.0182,189000000.0
2008-03-27 15:05:00,1.0182,1.0185,1.01815,1.0183,77100000.0
2008-03-27 15:06:00,1.0183,1.01855,1.0181,1.0185,78000000.0
2008-03-27 15:07:00,1.0185,1.01875,1.0185,1.0187,55600000.0
2008-03-27 15:08:00,1.0187,1.01885,1.01865,1.01875,180500000.0
2008-03-27 15:09:00,1.01875,1.0194,1.0187,1.0191,354500000.0
2008-03-27 15:10:00,1.0191,1.0192,1.01905,1.0192,40400000.0
2008-03-27 15:11:00,1.0192,1.01925,1.0192,1.01925,21400000.0
2008-03-27 15:12:00,1.01925,1.01925,1.0188,1.01885,136600000.0
2008-03-27 15:13:00,1.01885,1.0192,1.01875,1.0192,138500000.0
2008-03-27 15:14:00,1.0192,1.0192,1.01875,1.01875,84200000.0
2008-03-27 15:15:00,1.01875,1.01905,1.0187,1.01895,106500000.0
2008-03-27 15:16:00,1.01895,1.01915,1.0188,1.019,136800000.0
2008-03-27 15:17:00,1.019,1.019,1.01875,1.01875,470500000.0
2008-03-27 15:18:00,1.01875,1.01875,1.01825,1.0184,271700000.0
2008-03-27 15:19:00,1.0184,1.01885,1.01835,1.0187,235500000.0
2008-03-27 15:20:00,1.0187,1.019,1.0186,1.0187,123700000.0
2008-03-27 15:21:00,1.0187,1.0187,1.0186,1.0186,206000000.0
2008-03-27 15:22:00,1.0186,1.01875,1.0185,1.01865,325400000.0
2008-03-27 15:23:00,1.01865,1.01865,1.01865,1.01865,21500000.0
2008-03-27 15:24:00,1.01865,1.0188,1.0186,1.01865,225200000.0
2008-03-27 15:25:00,1.01865,1.01865,1.01845,1.01855,370900000.0
2008-03-27 15:26:00,1.01855,1.01855,1.018,1.0182,49100000.0
2008-03-27 15:27:00,1.0182,1.0183,1.01815,1.01825,88000000.0
2008-03-27 15:28:00,1.01825,1.0186,1.01815,1.01825,193700000.0
2008-03-27 15:29:00,1.01825,1.01825,1.01775,1.01775,223300000.0
2008-03-27 15:30:00,1.01775,1.0179,1.0168,1.0174,236100000.0
2008-03-27 15:31:00,1.0174,1.018,1.0174,1.01775,287400000.0
2008-03-27 15:32:00,1.01775,1.0178,1.01745,1.01745,124500000.0
2008-03-27 15:33:00,1.01745,1.01805,1.01745,1.01805,31900000.0
2008-03-27 15:34:00,1.0181,1.01855,1.01805,1.0185,64500000.0
2008-03-27 15:35:00,1.0186,1.01865,1.01775,1.01825,337500000.0
2008-03-27 15:36:00,1.01825,1.0187,1.01825,1.0187,217200000.0
2008-03-27 15:37:00,1.0187,1.0187,1.01835,1.01865,145300000.0
2008-03-27 15:38:00,1.01865,1.0188,1.0185,1.0187,305000000.0
2008-03-27 15:39:00,1.0187,1.01875,1.01825,1.01845,237200000.0
2008-03-27 15:40:00,1.01845,1.0186,1.01825,1.0184,135400000.0
2008-03-27 15:41:00,1.0184,1.01855,1.01815,1.01825,161300000.0
2008-03-27 15:42:00,1.01825,1.01835,1.01805,1.01805,236200000.0
2008-03-27 15:43:00,1.01805,1.01805,1.0178,1.0179,213200000.0
2008-03-27 15:44:00,1.0179,1.0181,1.0179,1.018,56100000.0
2008-03-27 15:45:00,1.018,1.0183,1.018,1.0183,137900000.0
2008-03-27 15:46:00,1.0183,1.0183,1.01805,1.0181,174200000.0
2008-03-27 15:47:00,1.0181,1.0181,1.0177,1.01775,192200000.0
2008-03-27 15:48:00,1.01775,1.01785,1.0175,1.01785,107300000.0
2008-03-27 15:49:00,1.01785,1.01815,1.0177,1.01805,218200000.0
2008-03-27 15:50:00,1.01805,1.0181,1.01805,1.01805,22200000.0
2008-03-27 15:51:00,1.01805,1.01835,1.01805,1.01825,162700000.0
2008-03-27 15:52:00,1.01825,1.01825,1.0179,1.0182,542900000.0
2008-03-27 15:53:00,1.0182,1.0182,1.0179,1.018,390700000.0
2008-03-27 15:54:00,1.018,1.018,1.0172,1.0172,1301100000.0
2008-03-27 15:55:00,1.0172,1.0177,1.0172,1.0177,904000000.0
2008-03-27 15:56:00,1.0177,1.0177,1.0175,1.0176,1244100000.0
2008-03-27 15:57:00,1.0176,1.0176,1.0172,1.0172,1934900009.0
2008-03-27 15:58:00,1.0172,1.0173,1.0167,1.017,1529100008.0
2008-03-27 15:59:00,1.0174,1.0175,1.0172,1.0175,1974100000.0
2008-03-27 16:00:00,1.0169,1.0171,1.0169,1.0169,1974100000.0
2008-03-27 16:01:00,1.0169,1.0171,1.0169,1.017,2109600000.0
2008-03-27 16:02:00,1.017,1.017,1.0169,1.0169,1378400001.0
2008-03-27 16:03:00,1.0169,1.0174,1.0169,1.01725,2020100036.0
2008-03-27 16:04:00,1.01725,1.01725,1.01705,1.0171,343200000.0
2008-03-27 16:05:00,1.0171,1.01725,1.01705,1.01705,382200000.0
2008-03-27 16:06:00,1.01705,1.01715,1.017,1.0171,209200000.0
2008-03-27 16:07:00,1.0171,1.01735,1.0171,1.01735,298900000.0
2008-03-27 16:08:00,1.01735,1.01755,1.01715,1.01735,242800000.0
2008-03-27 16:09:00,1.01735,1.0174,1.01645,1.0167,590600000.0
2008-03-27 16:10:00,1.0167,1.0168,1.0166,1.0168,839600000.0
2008-03-27 16:11:00,1.0168,1.0171,1.0168,1.017,1573900000.0
2008-03-27 16:12:00,1.017,1.017,1.0165,1.0165,2134000002.0
2008-03-27 16:13:00,1.0174,1.0174,1.017,1.017,1763400015.0
2008-03-27 16:14:00,1.0165,1.0168,1.0162,1.0162,1763400015.0
2008-03-27 16:15:00,1.0162,1.0165,1.0162,1.0164,909000001.0
2008-03-27 16:16:00,1.0164,1.0165,1.0163,1.0165,950900005.0
2008-03-27 16:17:00,1.0165,1.0165,1.0163,1.0164,872400000.0
2008-03-27 16:18:00,1.0164,1.0165,1.0164,1.0165,837200000.0
2008-03-27 16:19:00,1.0165,1.0168,1.0165,1.0165,1034000000.0
2008-03-27 16:20:00,1.0165,1.0169,1.0165,1.0168,1134099999.0
2008-03-27 16:21:00,1.0168,1.0169,1.0168,1.0169,876800000.0
2008-03-27 16:22:00,1.0169,1.0172,1.0167,1.0169,1087500000.0
2008-03-27 16:23:00,1.0169,1.0169,1.01655,1.0166,980800000.0
2008-03-27 16:24:00,1.0166,1.0166,1.0162,1.0163,1650800006.0
2008-03-27 16:26:00,1.0165,1.0166,1.0163,1.0164,972100000.0
2008-03-27 16:27:00,1.0164,1.0167,1.0163,1.0165,1196299995.0
2008-03-27 16:28:00,1.0165,1.0167,1.0165,1.01665,941100001.0
2008-03-27 16:29:00,1.01665,1.01695,1.0166,1.0168,1049900000.0
2008-03-27 16:30:00,1.0168,1.0173,1.0168,1.0172,730999999.0
2008-03-27 16:31:00,1.0172,1.0172,1.0169,1.017,540700000.0
2008-03-27 16:32:00,1.017,1.0177,1.017,1.0176,906999997.0
2008-03-27 16:33:00,1.0176,1.0177,1.0172,1.0175,1533599998.0
2008-03-27 16:34:00,1.0175,1.0177,1.0175,1.0177,1069300000.0
2008-03-27 16:35:00,1.0177,1.0178,1.0176,1.0176,1535000008.0
2008-03-27 16:36:00,1.0176,1.0176,1.0174,1.0174,1653199997.0
2008-03-27 16:38:00,1.0176,1.01785,1.0174,1.0175,948800000.0
2008-03-27 16:39:00,1.0175,1.01765,1.0174,1.01765,302400000.0
2008-03-27 16:40:00,1.01765,1.01775,1.0174,1.01765,1127299999.0
2008-03-27 16:41:00,1.01765,1.0177,1.0172,1.0173,502200000.0
2008-03-27 16:42:00,1.0173,1.0176,1.0173,1.0176,903900000.0
2008-03-27 16:43:00,1.0176,1.0176,1.0175,1.0175,575800000.0
2008-03-27 16:44:00,1.0175,1.0176,1.0175,1.0175,235500000.0
2008-03-27 16:45:00,1.01765,1.0183,1.01765,1.0179,1046000000.0
2008-03-27 16:46:00,1.0179,1.0179,1.0178,1.0178,793000000.0
2008-03-27 16:47:00,1.0178,1.0179,1.0176,1.0179,1004600000.0
2008-03-27 16:48:00,1.0179,1.0179,1.0176,1.0177,1210600000.0
2008-03-27 16:49:00,1.0177,1.0177,1.0176,1.0176,1090600000.0
2008-03-27 16:50:00,1.0176,1.0177,1.0176,1.0176,1382799999.0
2008-03-27 16:51:00,1.0176,1.0176,1.0172,1.0173,1298700000.0
2008-03-27 16:52:00,1.0173,1.0175,1.0171,1.0172,675700000.0
2008-03-27 16:53:00,1.0172,1.0172,1.0169,1.017,1931200000.0
2008-03-27 16:54:00,1.017,1.0172,1.0168,1.0169,786200000.0
2008-03-27 16:55:00,1.0169,1.0169,1.0168,1.0169,861900000.0
2008-03-27 16:56:00,1.0169,1.01715,1.0169,1.017,1150200000.0
2008-03-27 16:57:00,1.017,1.01705,1.01695,1.017,1072000000.0
2008-03-27 16:58:00,1.017,1.0176,1.017,1.0175,370000000.0
2008-03-27 16:59:00,1.0175,1.0175,1.0172,1.01745,1042200000.0
2008-03-27 17:00:00,1.01745,1.0177,1.01745,1.0175,223700000.0
2008-03-27 17:01:00,1.0175,1.0176,1.017,1.0171,1046000002.0
2008-03-27 17:02:00,1.0171,1.01775,1.0171,1.0176,797200000.0
2008-03-27 17:03:00,1.0176,1.018,1.0176,1.0179,944200000.0
2008-03-27 17:04:00,1.0179,1.018,1.01785,1.01785,233800000.0
2008-03-27 17:05:00,1.0178,1.0179,1.0178,1.0179,2108200000.0
2008-03-27 17:06:00,1.0179,1.0179,1.0178,1.0178,1652200000.0
2008-03-27 17:07:00,1.0178,1.0182,1.0178,1.0181,837000000.0
2008-03-27 17:08:00,1.0181,1.0181,1.0178,1.0178,432600000.0
2008-03-27 17:09:00,1.0178,1.0182,1.0178,1.018,1248200000.0
2008-03-27 17:10:00,1.018,1.018,1.0178,1.0178,1358700000.0
2008-03-27 17:11:00,1.0145,1.0145,1.0143,1.0143,1851600000.0
2008-03-27 17:12:00,1.0178,1.0178,1.0171,1.0174,1851600000.0
2008-03-27 17:13:00,1.0174,1.0176,1.017,1.0171,1593500000.0
2008-03-27 17:14:00,1.0171,1.0173,1.0171,1.0172,1179499995.0
2008-03-27 17:15:00,1.0134,1.0136,1.0131,1.0134,675600000.0
2008-03-27 17:16:00,1.0171,1.0172,1.0171,1.0172,675600000.0
2008-03-27 17:17:00,1.0171,1.0171,1.0169,1.0169,841500000.0
2008-03-27 17:18:00,1.0169,1.017,1.0166,1.0167,1511900000.0
2008-03-27 17:19:00,1.0167,1.0167,1.0165,1.0165,984000000.0
2008-03-27 17:20:00,1.0165,1.0166,1.0165,1.0165,1680300000.0
2008-03-27 17:21:00,1.0165,1.0167,1.0165,1.0166,378300000.0
2008-03-27 17:22:00,1.0166,1.0168,1.0166,1.0167,973600000.0
2008-03-27 17:23:00,1.0167,1.0168,1.01655,1.01655,878699994.0
2008-03-27 17:24:00,1.01655,1.0166,1.0165,1.0165,878900000.0
2008-03-27 17:25:00,1.0165,1.0166,1.0165,1.0166,514200000.0
2008-03-27 17:26:00,1.0166,1.0166,1.0165,1.0165,687400000.0
2008-03-27 17:27:00,1.0165,1.0166,1.0165,1.01655,796800000.0
2008-03-27 17:28:00,1.0166,1.0166,1.0165,1.0165,442800000.0
2008-03-27 17:29:00,1.0165,1.01655,1.0164,1.01655,801300000.0
2008-03-27 17:30:00,1.01655,1.0167,1.0165,1.01665,203700000.0
2008-03-27 17:31:00,1.01665,1.0167,1.0165,1.0166,1246800001.0
2008-03-27 17:32:00,1.0166,1.0167,1.0164,1.0165,1015700000.0
2008-03-27 17:33:00,1.0165,1.01665,1.0165,1.01665,1005200000.0
2008-03-27 17:34:00,1.0166,1.0166,1.0164,1.0164,912400000.0
2008-03-27 17:35:00,1.0164,1.01665,1.0164,1.0165,969600001.0
2008-03-27 17:36:00,1.0165,1.0168,1.0165,1.0167,1659100000.0
2008-03-27 17:37:00,1.0167,1.01675,1.0167,1.0167,1048700000.0
2008-03-27 17:38:00,1.0167,1.0168,1.0164,1.01655,724300000.0
2008-03-27 17:39:00,1.01655,1.0166,1.0164,1.0166,621200000.0
2008-03-27 17:40:00,1.0166,1.0167,1.0166,1.0166,1040700000.0
2008-03-27 17:41:00,1.0166,1.01675,1.0166,1.0167,1214800000.0
2008-03-27 17:42:00,1.0167,1.01685,1.0164,1.0166,823700000.0
2008-03-27 17:43:00,1.0166,1.01665,1.0161,1.0162,1033600001.0
2008-03-27 17:44:00,1.0162,1.0162,1.0145,1.0149,1234500000.0
2008-03-27 17:45:00,1.0149,1.015,1.014,1.0143,888700000.0
2008-03-27 17:46:00,1.0143,1.0143,1.0133,1.0135,1297100000.0
2008-03-27 17:47:00,1.0137,1.014,1.0134,1.0135,1134400000.0
2008-03-27 17:48:00,1.0135,1.0137,1.0132,1.0132,794700000.0
2008-03-27 17:49:00,1.0132,1.0135,1.013,1.0133,667900000.0
2008-03-27 17:50:00,1.0133,1.0136,1.0126,1.0126,1334500005.0
2008-03-27 17:51:00,1.0126,1.0132,1.0126,1.013,1399800000.0
2008-03-27 17:52:00,1.013,1.0133,1.013,1.013,1932699999.0
2008-03-27 17:53:00,1.013,1.0137,1.013,1.0136,1658099997.0
2008-03-27 17:54:00,1.0136,1.0136,1.0132,1.0133,1607000000.0
2008-03-27 17:56:00,1.0136,1.014,1.0136,1.0139,1643300003.0
2008-03-27 17:57:00,1.0139,1.0143,1.0138,1.0141,1363900006.0
2008-03-27 17:58:00,1.0141,1.0141,1.0138,1.01395,1290400001.0
2008-03-27 17:59:00,1.01395,1.0148,1.0139,1.0148,1254899998.0
2008-03-27 18:00:00,1.0148,1.0148,1.0143,1.0145,1029200003.0
2008-03-27 18:01:00,1.0145,1.0147,1.0145,1.0147,2116999971.0
2008-03-27 18:02:00,1.0147,1.0148,1.0146,1.0147,529600000.0
2008-03-27 18:03:00,1.0147,1.0154,1.0147,1.015,911500000.0
2008-03-27 18:04:00,1.015,1.0152,1.015,1.0152,1038599999.0
2008-03-27 18:05:00,1.0152,1.0158,1.0152,1.0155,997600000.0
2008-03-27 18:06:00,1.0155,1.0155,1.0149,1.0149,555100000.0
2008-03-27 18:07:00,1.0149,1.0152,1.0148,1.015,819500000.0
2008-03-27 18:08:00,1.015,1.015,1.0146,1.0146,1004300000.0
2008-03-27 18:09:00,1.0146,1.0149,1.0146,1.0148,901800000.0
2008-03-27 18:10:00,1.0148,1.0148,1.0146,1.0147,866800000.0
2008-03-27 18:11:00,1.0147,1.0148,1.0144,1.0144,892300000.0
2008-03-27 18:12:00,1.0144,1.0144,1.0142,1.0142,702200000.0
2008-03-27 18:13:00,1.0142,1.0142,1.0134,1.0139,669499999.0
2008-03-27 18:14:00,1.0138,1.0139,1.0137,1.0138,538800000.0
2008-03-27 18:15:00,1.0138,1.0138,1.0131,1.0133,1435800002.0
2008-03-27 18:16:00,1.0133,1.0138,1.0133,1.0137,1425500000.0
2008-03-27 18:17:00,1.0137,1.0137,1.0136,1.0137,646400000.0
2008-03-27 18:18:00,1.0137,1.0138,1.0136,1.0136,929600000.0
2008-03-27 18:19:00,1.0136,1.0138,1.0136,1.0138,1047700000.0
2008-03-27 18:20:00,1.0138,1.01405,1.0138,1.014,644900000.0
2008-03-27 18:21:00,1.014,1.014,1.0133,1.0136,1029999999.0
2008-03-27 18:22:00,1.0136,1.0137,1.0135,1.0135,960600000.0
2008-03-27 18:23:00,1.0135,1.0136,1.0134,1.0135,1223699990.0
2008-03-27 18:24:00,1.0135,1.0136,1.0135,1.0135,983200000.0
2008-03-27 18:25:00,1.0135,1.01355,1.0135,1.0135,1176500000.0
2008-03-27 18:26:00,1.0135,1.01365,1.0135,1.01365,953600000.0
2008-03-27 18:27:00,1.01365,1.01405,1.01365,1.0139,844500000.0
2008-03-27 18:28:00,1.0139,1.0139,1.0136,1.0136,972000000.0
2008-03-27 18:29:00,1.0136,1.0136,1.0136,1.0136,1132400000.0
2008-03-27 18:30:00,1.0136,1.0136,1.0131,1.0133,835800000.0
2008-03-27 18:31:00,1.0133,1.0134,1.0133,1.0133,1536000000.0
2008-03-27 18:32:00,1.0133,1.0133,1.0132,1.0133,650900000.0
2008-03-27 18:33:00,1.0133,1.0135,1.0133,1.0135,546400000.0
2008-03-27 18:34:00,1.0135,1.0137,1.0134,1.0136,1019100000.0
2008-03-27 18:35:00,1.0136,1.0139,1.0135,1.0139,1298400000.0
2008-03-27 18:36:00,1.0139,1.0139,1.0138,1.0139,1194800000.0
2008-03-27 18:37:00,1.0139,1.0142,1.0139,1.0142,1203899998.0
2008-03-27 18:38:00,1.0142,1.0146,1.0142,1.0145,836200000.0
2008-03-27 18:39:00,1.0145,1.0146,1.0144,1.0144,799200000.0
2008-03-27 18:40:00,1.0144,1.0144,1.0141,1.0142,977700000.0
2008-03-27 18:41:00,1.0142,1.0142,1.0141,1.0142,1141600000.0
2008-03-27 18:42:00,1.0142,1.0145,1.014,1.0144,1036900000.0
2008-03-27 18:43:00,1.0144,1.0144,1.0138,1.0144,1562300000.0
2008-03-27 18:44:00,1.0144,1.0145,1.0143,1.0145,746100000.0
2008-03-27 18:45:00,1.0145,1.0145,1.014,1.0142,1293399989.0
2008-03-27 18:46:00,1.0142,1.0142,1.014,1.014,1087600000.0
2008-03-27 18:47:00,1.014,1.014,1.0135,1.0139,883800000.0
2008-03-27 18:48:00,1.0139,1.0144,1.0139,1.0142,591300000.0
2008-03-27 18:49:00,1.0142,1.0145,1.0142,1.0145,946200000.0
2008-03-27 18:50:00,1.0145,1.0145,1.0142,1.0142,1383600000.0
2008-03-27 18:51:00,1.0142,1.0143,1.014,1.0142,904499999.0
2008-03-27 18:52:00,1.0142,1.0142,1.0141,1.0141,737699987.0
2008-03-27 18:53:00,1.0141,1.01435,1.0141,1.01435,755499989.0
2008-03-27 18:54:00,1.01435,1.0147,1.01435,1.0146,717000000.0
2008-03-27 18:55:00,1.0146,1.0146,1.0146,1.0146,805100000.0
2008-03-27 18:56:00,1.0146,1.0146,1.0145,1.0146,1489800000.0
2008-03-27 18:57:00,1.0146,1.0146,1.0145,1.0146,822900000.0
2008-03-27 18:58:00,1.0146,1.0147,1.0145,1.0145,562000000.0
2008-03-27 18:59:00,1.0145,1.0151,1.0145,1.015,1271500000.0
2008-03-27 19:00:00,1.015,1.0154,1.0149,1.0154,945800000.0
2008-03-27 19:01:00,1.0154,1.0156,1.0153,1.0155,1350800000.0
2008-03-27 19:02:00,1.0155,1.0156,1.0155,1.0155,1537000000.0
2008-03-27 19:03:00,1.0155,1.01555,1.0154,1.0154,922600000.0
2008-03-27 19:04:00,1.0154,1.0154,1.0154,1.0154,720000000.0
2008-03-27 19:05:00,1.0154,1.0154,1.0152,1.0153,918100000.0
2008-03-27 19:06:00,1.0153,1.0155,1.01525,1.0155,597600000.0
2008-03-27 19:07:00,1.0155,1.0155,1.0154,1.01545,234400000.0
2008-03-27 19:08:00,1.01545,1.01545,1.0154,1.0154,858400000.0
2008-03-27 19:09:00,1.0154,1.01545,1.0154,1.01545,493600000.0
2008-03-27 19:10:00,1.01545,1.0155,1.0153,1.01545,568199996.0
2008-03-27 19:11:00,1.01545,1.01545,1.0151,1.0152,580600000.0
2008-03-27 19:12:00,1.0152,1.0152,1.015,1.015,797500000.0
2008-03-27 19:13:00,1.015,1.01505,1.015,1.01505,287600000.0
2008-03-27 19:14:00,1.01505,1.0151,1.0149,1.0149,1317700000.0
2008-03-27 19:15:00,1.0149,1.0149,1.0141,1.0143,1200500000.0
2008-03-27 19:16:00,1.0143,1.015,1.0143,1.0149,705500000.0
2008-03-27 19:17:00,1.0149,1.0149,1.0147,1.0148,864900000.0
2008-03-27 19:18:00,1.0148,1.015,1.0148,1.0149,550699999.0
2008-03-27 19:19:00,1.0149,1.0149,1.0143,1.0146,937300017.0
2008-03-27 19:20:00,1.0146,1.0146,1.0145,1.0146,423300000.0
2008-03-27 19:21:00,1.0146,1.0151,1.0146,1.0151,1212600000.0
2008-03-27 19:22:00,1.0151,1.0151,1.0149,1.015,1084700000.0
2008-03-27 19:23:00,1.015,1.0152,1.015,1.0151,1010800002.0
2008-03-27 19:24:00,1.0151,1.0152,1.0151,1.0151,805800000.0
2008-03-27 19:25:00,1.0151,1.0151,1.0151,1.0151,834000000.0
2008-03-27 19:26:00,1.0151,1.0151,1.01505,1.01505,218300000.0
2008-03-27 19:27:00,1.01505,1.01505,1.0147,1.0147,705299999.0
2008-03-27 19:28:00,1.0147,1.015,1.0147,1.015,795800000.0
2008-03-27 19:29:00,1.015,1.0151,1.0147,1.0147,773000000.0
2008-03-27 19:30:00,1.0147,1.0147,1.0147,1.0147,1375200000.0
2008-03-27 19:31:00,1.0147,1.0148,1.0147,1.0148,1296000000.0
2008-03-27 19:32:00,1.0148,1.0152,1.0148,1.015,800100000.0
2008-03-27 19:33:00,1.015,1.0152,1.015,1.0152,725400000.0
2008-03-27 19:34:00,1.0152,1.0152,1.0148,1.0148,779699994.0
2008-03-27 19:35:00,1.0148,1.0149,1.0146,1.0146,805300000.0
2008-03-27 19:36:00,1.0146,1.0147,1.0146,1.0147,543700000.0
2008-03-27 19:37:00,1.0147,1.0147,1.0147,1.0147,853200000.0
2008-03-27 19:38:00,1.0147,1.0151,1.0147,1.0147,1071500000.0
2008-03-27 19:39:00,1.0147,1.0147,1.0147,1.0147,1202000000.0
2008-03-27 19:40:00,1.0147,1.015,1.01465,1.015,699100000.0
2008-03-27 19:41:00,1.015,1.015,1.0149,1.01495,726300000.0
2008-03-27 19:42:00,1.01495,1.015,1.0146,1.0146,593700000.0
2008-03-27 19:43:00,1.0146,1.0148,1.0145,1.0147,1322300000.0
2008-03-27 19:44:00,1.0147,1.0147,1.0146,1.0146,1376000000.0
2008-03-27 19:45:00,1.0146,1.0147,1.0141,1.0141,1060200000.0
2008-03-27 19:46:00,1.0141,1.0145,1.0141,1.0143,742899999.0
2008-03-27 19:47:00,1.0143,1.0143,1.0141,1.0142,653500000.0
2008-03-27 19:48:00,1.0142,1.0143,1.0141,1.0143,565200000.0
2008-03-27 19:49:00,1.0143,1.0143,1.0142,1.0142,1123500000.0
2008-03-27 19:50:00,1.017,1.017,1.0164,1.0166,826900000.0
2008-03-27 19:51:00,1.0164,1.0166,1.0162,1.0164,826900000.0
2008-03-27 19:52:00,1.0162,1.0164,1.0162,1.0162,826900000.0
2008-03-27 19:53:00,1.0143,1.0146,1.0143,1.0146,826900000.0
2008-03-27 19:54:00,1.0146,1.0147,1.0145,1.0145,434100000.0
2008-03-27 19:55:00,1.0145,1.0145,1.0144,1.0144,1918800000.0
2008-03-27 19:57:00,1.0141,1.0143,1.014,1.0141,1904600000.0
2008-03-27 19:58:00,1.0141,1.0142,1.0141,1.0142,1444800000.0
2008-03-27 19:59:00,1.0142,1.0142,1.0141,1.0142,947700000.0
2008-03-27 20:00:00,1.0142,1.0144,1.014,1.014,375600000.0
2008-03-27 20:01:00,1.014,1.014,1.014,1.014,1185600000.0
2008-03-27 20:02:00,1.014,1.014,1.014,1.014,1164300000.0
2008-03-27 20:03:00,1.014,1.014,1.0136,1.0136,898300000.0
2008-03-27 20:04:00,1.0136,1.0139,1.0136,1.0138,1309200000.0
2008-03-27 20:05:00,1.0138,1.0138,1.0137,1.0138,1761200000.0
2008-03-27 20:06:00,1.0138,1.0138,1.0137,1.0137,599000000.0
2008-03-27 20:07:00,1.0137,1.0138,1.0137,1.0138,188800000.0
2008-03-27 20:08:00,1.0138,1.0139,1.0138,1.0139,492000000.0
2008-03-27 20:09:00,1.0139,1.014,1.0139,1.014,208800000.0
2008-03-27 20:10:00,1.014,1.014,1.014,1.014,446800000.0
2008-03-27 20:11:00,1.0166,1.0168,1.0166,1.0166,988400000.0
2008-03-27 20:12:00,1.014,1.0142,1.014,1.0142,988400000.0
2008-03-27 20:13:00,1.0142,1.0142,1.0141,1.0141,284300000.0
2008-03-27 20:14:00,1.0141,1.0142,1.0141,1.0142,362600000.0
2008-03-27 20:15:00,1.0141,1.0144,1.0141,1.0144,801800000.0
2008-03-27 20:16:00,1.0144,1.0147,1.0144,1.0146,616000001.0
2008-03-27 20:17:00,1.0146,1.0146,1.0145,1.0146,808500000.0
2008-03-27 20:18:00,1.0146,1.0149,1.0146,1.0146,1667500003.0
2008-03-27 20:19:00,1.0146,1.0146,1.0146,1.0146,505000000.0
2008-03-27 20:20:00,1.0146,1.0146,1.0146,1.0146,723800000.0
2008-03-27 20:21:00,1.0146,1.015,1.0146,1.015,288700000.0
2008-03-27 20:22:00,1.015,1.015,1.0148,1.0148,170099997.0
2008-03-27 20:23:00,1.0148,1.015,1.0147,1.0149,1958799984.0
2008-03-27 20:24:00,1.0149,1.0155,1.0149,1.0155,1891100000.0
2008-03-27 20:25:00,1.0155,1.0156,1.0155,1.0156,1343900000.0
2008-03-27 20:26:00,1.0156,1.0157,1.0155,1.0156,1311100000.0
2008-03-27 20:27:00,1.0156,1.0162,1.0155,1.0159,622700000.0
2008-03-27 20:28:00,1.0159,1.0168,1.0159,1.0167,1758700001.0
2008-03-27 20:31:00,1.0161,1.0162,1.016,1.0161,904900000.0
2008-03-27 20:32:00,1.0161,1.0161,1.0161,1.0161,797400000.0
2008-03-27 20:33:00,1.0161,1.0162,1.0161,1.0162,1276499999.0
2008-03-27 20:34:00,1.0162,1.01625,1.0161,1.0162,581700000.0
2008-03-27 20:35:00,1.0162,1.01665,1.016,1.0165,891900004.0
2008-03-27 20:36:00,1.0165,1.0167,1.0165,1.0166,426600000.0
2008-03-27 20:37:00,1.0166,1.017,1.0166,1.0169,582800000.0
2008-03-27 20:38:00,1.0169,1.0169,1.0164,1.0164,744700000.0
2008-03-27 20:39:00,1.0164,1.0165,1.0164,1.0165,996100000.0
2008-03-27 20:40:00,1.0165,1.0167,1.0165,1.0165,1424999999.0
2008-03-27 20:41:00,1.0165,1.0166,1.0165,1.0165,737000001.0
2008-03-27 20:42:00,1.01645,1.0166,1.01645,1.0165,442800000.0
2008-03-27 20:43:00,1.0165,1.01655,1.01645,1.0165,524700000.0
2008-03-27 20:44:00,1.0165,1.0167,1.01645,1.0165,844800000.0
2008-03-27 20:45:00,1.0165,1.017,1.0165,1.0165,1170100001.0
2008-03-27 20:46:00,1.0165,1.0167,1.0164,1.0167,1174000000.0
2008-03-27 20:47:00,1.0167,1.0167,1.0167,1.0167,1335000000.0
2008-03-27 20:48:00,1.0167,1.017,1.0167,1.0169,1764599995.0
2008-03-27 20:49:00,1.019,1.0191,1.019,1.019,1535999991.0
2008-03-27 20:50:00,1.0169,1.017,1.0165,1.0165,1535999991.0
2008-03-27 20:51:00,1.0187,1.019,1.0183,1.0183,1445700000.0
2008-03-27 20:52:00,1.0164,1.0164,1.0162,1.0163,1445700000.0
2008-03-27 20:53:00,1.0163,1.0164,1.0162,1.0163,1385299980.0
2008-03-27 20:54:00,1.0163,1.0163,1.016,1.0163,589200000.0
2008-03-27 20:55:00,1.0163,1.0163,1.0161,1.0161,993600000.0
2008-03-27 20:56:00,1.0161,1.01615,1.0161,1.0161,577600000.0
2008-03-27 20:57:00,1.0161,1.01615,1.01605,1.0161,338800000.0
2008-03-27 20:58:00,1.0161,1.0162,1.0161,1.0162,494800000.0
2008-03-27 20:59:00,1.0162,1.0163,1.0161,1.0163,932800000.0
2008-03-27 21:00:00,1.0163,1.0163,1.0161,1.0161,1280000005.0
2008-03-27 21:01:00,1.0181,1.0183,1.0181,1.0183,714000000.0
2008-03-27 21:02:00,1.0161,1.0161,1.016,1.016,714000000.0
2008-03-27 21:03:00,1.016,1.016,1.016,1.016,256800000.0
2008-03-27 21:04:00,1.016,1.016,1.016,1.016,261600000.0
2008-03-27 21:05:00,1.016,1.016,1.0159,1.0159,182000000.0
2008-03-27 21:06:00,1.0159,1.0159,1.0159,1.0159,1200500000.0
2008-03-27 21:08:00,1.0162,1.0162,1.0161,1.0162,773600000.0
2008-03-27 21:09:00,1.0162,1.0162,1.0162,1.0162,522600000.0
2008-03-27 21:10:00,1.0162,1.0164,1.0162,1.0164,660300000.0
2008-03-27 21:11:00,1.0164,1.0167,1.0164,1.0167,956700005.0
2008-03-27 21:12:00,1.0181,1.0181,1.0179,1.0179,1508300000.0
2008-03-27 21:13:00,1.0167,1.01715,1.0167,1.0169,1508300000.0
2008-03-27 21:14:00,1.0169,1.0175,1.0168,1.0171,1127500011.0
2008-03-27 21:15:00,1.0171,1.0173,1.0169,1.0171,1773399999.0
2008-03-27 21:16:00,1.0171,1.0171,1.017,1.0171,1862100002.0
2008-03-27 21:17:00,1.0171,1.0171,1.017,1.017,1112999999.0
2008-03-27 21:18:00,1.0181,1.0181,1.0179,1.0179,1222600000.0
2008-03-27 21:19:00,1.0173,1.0174,1.0173,1.0174,1222600000.0
2008-03-27 21:20:00,1.0174,1.0174,1.0173,1.0174,131300000.0
2008-03-27 21:21:00,1.0174,1.0176,1.0174,1.0175,121100000.0
2008-03-27 21:22:00,1.0175,1.0179,1.0175,1.0177,1118600002.0
2008-03-27 21:23:00,1.0177,1.0178,1.0176,1.0177,1706000002.0
2008-03-27 21:25:00,1.0177,1.0177,1.0177,1.0177,1706000002.0
2008-03-27 21:26:00,1.0175,1.0175,1.0175,1.0175,1439100000.0
2008-03-27 21:27:00,1.0176,1.0176,1.0174,1.0174,1439100000.0
2008-03-27 21:28:00,1.0173,1.0176,1.0173,1.0175,1439100000.0
2008-03-27 21:29:00,1.0174,1.0175,1.0173,1.0174,1439100000.0
2008-03-27 21:30:00,1.0173,1.0176,1.0173,1.0175,1439100000.0
2008-03-27 21:32:00,1.01795,1.01795,1.0179,1.0179,1439100000.0
2008-03-27 21:33:00,1.0179,1.0179,1.0179,1.0179,719900000.0
2008-03-27 21:34:00,1.0179,1.018,1.0179,1.018,493800000.0
2008-03-27 21:35:00,1.018,1.0182,1.0179,1.0182,263100000.0
2008-03-27 21:36:00,1.0182,1.01835,1.018,1.0183,224600000.0
2008-03-27 21:37:00,1.0183,1.0183,1.0183,1.0183,172800000.0
2008-03-27 21:38:00,1.0183,1.01835,1.0181,1.0183,798500000.0
2008-03-27 21:39:00,1.0183,1.0185,1.0181,1.0185,821999988.0
2008-03-27 21:40:00,1.0185,1.01895,1.0185,1.01885,1567600000.0
2008-03-27 21:41:00,1.01885,1.0189,1.0187,1.0187,345100000.0
2008-03-27 21:42:00,1.0187,1.019,1.0186,1.01895,1364200000.0
2008-03-27 21:43:00,1.01895,1.01895,1.0185,1.0186,727000000.0
2008-03-27 21:44:00,1.0186,1.0186,1.0185,1.0186,924800000.0
2008-03-27 21:45:00,1.0186,1.01895,1.0186,1.01875,1025400000.0
2008-03-27 21:46:00,1.01875,1.0189,1.01875,1.01885,691200000.0
2008-03-27 21:47:00,1.01885,1.0189,1.01885,1.01885,173600000.0
2008-03-27 21:48:00,1.01885,1.01895,1.01885,1.01895,329600000.0
2008-03-27 21:49:00,1.01895,1.0191,1.01895,1.01905,757600000.0
2008-03-27 21:50:00,1.01905,1.0191,1.0189,1.0189,252800000.0
2008-03-27 21:51:00,1.0189,1.0189,1.0184,1.0184,1250800000.0
2008-03-27 21:52:00,1.0184,1.0184,1.018,1.018,1890199974.0
2008-03-27 21:53:00,1.018,1.01825,1.018,1.0181,1061599998.0
2008-03-27 21:54:00,1.0181,1.0182,1.018,1.0181,959799991.0
2008-03-27 21:55:00,1.0181,1.0182,1.01785,1.018,975899998.0
2008-03-27 21:56:00,1.018,1.018,1.0179,1.018,1394500001.0
2008-03-27 21:58:00,1.018,1.0181,1.018,1.0181,569700000.0
2008-03-27 21:59:00,1.0181,1.0183,1.0181,1.01825,429200000.0
2008-03-27 22:00:00,1.01825,1.01835,1.0182,1.0183,778200000.0
2008-03-27 22:01:00,1.0183,1.01835,1.0183,1.01835,225000000.0
2008-03-27 22:02:00,1.01835,1.01835,1.0182,1.0182,331400000.0
2008-03-27 22:03:00,1.0182,1.01835,1.01815,1.01815,787200000.0
2008-03-27 22:04:00,1.01815,1.0184,1.0181,1.0182,358600000.0
2008-03-27 22:05:00,1.0182,1.0185,1.0182,1.01845,858300000.0
2008-03-27 22:06:00,1.01845,1.01845,1.0184,1.0184,184900000.0
2008-03-27 22:07:00,1.0184,1.0184,1.0183,1.0183,591000000.0
2008-03-27 22:08:00,1.0183,1.0184,1.0183,1.0184,199700000.0
2008-03-27 22:09:00,1.0184,1.0184,1.0183,1.0184,156600000.0
2008-03-27 22:10:00,1.0183,1.0184,1.0183,1.0184,230200000.0
2008-03-27 22:11:00,1.0184,1.0184,1.0183,1.0184,247700000.0
2008-03-27 22:12:00,1.0184,1.0184,1.0181,1.0181,954200000.0
2008-03-27 22:13:00,1.0181,1.0181,1.0175,1.0176,1097200000.0
2008-03-27 22:15:00,1.0179,1.0179,1.0179,1.0179,949400000.0
2008-03-27 22:16:00,1.018,1.0181,1.018,1.018,949400000.0
2008-03-27 22:17:00,1.018,1.0181,1.018,1.018,600800000.0
2008-03-27 22:18:00,1.018,1.0181,1.0179,1.0179,955699999.0
2008-03-27 22:19:00,1.0179,1.0179,1.0179,1.0179,943800000.0
2008-03-27 22:20:00,1.0179,1.018,1.0179,1.018,219400000.0
2008-03-27 22:21:00,1.018,1.018,1.0179,1.0179,97600000.0
2008-03-27 22:22:00,1.0179,1.0179,1.0175,1.0175,845800000.0
2008-03-27 22:23:00,1.0181,1.0181,1.0181,1.0181,1528000000.0
2008-03-27 22:24:00,1.0179,1.018,1.0179,1.018,1528000000.0
2008-03-27 22:25:00,1.0178,1.0178,1.0176,1.0176,1528000000.0
2008-03-27 22:26:00,1.0176,1.0177,1.0175,1.0175,916800000.0
2008-03-27 22:27:00,1.0175,1.0175,1.01745,1.01745,1076800000.0
2008-03-27 22:28:00,1.01745,1.0176,1.0172,1.0174,939200000.0
2008-03-27 22:29:00,1.0176,1.0176,1.0173,1.0173,1095200000.0
2008-03-27 22:30:00,1.0173,1.01765,1.0173,1.0174,771200000.0
2008-03-27 22:31:00,1.0174,1.0174,1.0174,1.0174,2092800000.0
2008-03-27 22:32:00,1.0174,1.0174,1.0174,1.0174,1761600000.0
2008-03-27 22:33:00,1.0174,1.0175,1.0174,1.0175,1372000000.0
2008-03-27 22:34:00,1.0175,1.0175,1.0174,1.0174,1388000000.0
2008-03-27 22:35:00,1.0174,1.0177,1.0174,1.0175,1911800000.0
2008-03-27 22:36:00,1.0175,1.0179,1.0174,1.0178,1753600000.0
2008-03-27 22:37:00,1.0178,1.0178,1.0175,1.0177,2119200000.0
2008-03-27 22:38:00,1.0177,1.0177,1.0177,1.0177,1460800000.0
2008-03-27 22:40:00,1.0175,1.0176,1.0175,1.0176,1699200000.0
2008-03-27 22:41:00,1.0176,1.0176,1.0175,1.0175,1855200000.0
2008-03-27 22:42:00,1.0175,1.0177,1.0174,1.0175,1602500000.0
2008-03-27 22:43:00,1.0175,1.0178,1.0174,1.0177,1599999996.0
2008-03-27 22:44:00,1.0177,1.018,1.0176,1.0178,1440800000.0
2008-03-27 22:45:00,1.0178,1.0184,1.0178,1.0184,1503000000.0
2008-03-27 22:46:00,1.0184,1.0188,1.0184,1.0186,780000000.0
2008-03-27 22:47:00,1.0186,1.0187,1.0185,1.0185,1815200000.0
2008-03-27 22:48:00,1.0185,1.0185,1.0185,1.0185,1708800000.0
2008-03-27 22:49:00,1.0185,1.0185,1.0184,1.0185,1429600000.0
2008-03-27 22:50:00,1.0185,1.0185,1.0182,1.0184,898400000.0
2008-03-27 22:51:00,1.0184,1.0185,1.0184,1.0185,433600000.0
2008-03-27 22:52:00,1.0185,1.0187,1.0185,1.0187,1592800000.0
2008-03-27 22:53:00,1.0187,1.0187,1.0187,1.0187,1470400000.0
2008-03-27 22:54:00,1.0187,1.0187,1.0185,1.0186,1746400000.0
2008-03-27 22:55:00,1.0186,1.0186,1.0185,1.0185,1620000000.0
2008-03-27 22:56:00,1.0185,1.0185,1.0185,1.0185,2003200000.0
2008-03-27 22:57:00,1.0182,1.0182,1.0181,1.0181,1451200000.0
2008-03-27 22:58:00,1.0178,1.0178,1.0178,1.0178,1451200000.0
2008-03-27 22:59:00,1.0185,1.0187,1.0185,1.0185,1451200000.0
2008-03-27 23:00:00,1.0185,1.0185,1.0185,1.0185,513600000.0
2008-03-27 23:01:00,1.0185,1.0185,1.0184,1.0184,813600000.0
2008-03-27 23:02:00,1.0184,1.0184,1.0184,1.0184,1704000000.0
2008-03-27 23:03:00,1.0184,1.0184,1.0184,1.0184,1728000000.0
2008-03-27 23:04:00,1.0184,1.0186,1.0184,1.0186,1538400000.0
2008-03-27 23:05:00,1.0186,1.0186,1.0185,1.0185,1532000000.0
2008-03-27 23:06:00,1.0185,1.0186,1.0185,1.0185,457600000.0
2008-03-27 23:07:00,1.0185,1.0185,1.0185,1.0185,518400000.0
2008-03-27 23:08:00,1.0185,1.0185,1.0185,1.0185,511200000.0
2008-03-27 23:09:00,1.0185,1.0185,1.0185,1.0185,520800000.0
2008-03-27 23:10:00,1.0185,1.0185,1.0183,1.0184,542400000.0
2008-03-27 23:11:00,1.0184,1.0184,1.0183,1.0183,363200000.0
2008-03-27 23:12:00,1.0183,1.0184,1.0181,1.0181,856000000.0
2008-03-27 23:13:00,1.0181,1.0181,1.0181,1.0181,172800000.0
2008-03-27 23:14:00,1.0181,1.0181,1.0181,1.0181,172000000.0
2008-03-27 23:15:00,1.0181,1.0181,1.0177,1.0177,223200000.0
2008-03-27 23:16:00,1.0177,1.0178,1.0177,1.0178,610000000.0
2008-03-27 23:17:00,1.0178,1.0178,1.0178,1.0178,428000000.0
2008-03-27 23:18:00,1.0178,1.0179,1.0178,1.0179,1218100000.0
2008-03-27 23:19:00,1.0179,1.0184,1.0179,1.0179,1649600000.0
2008-03-27 23:20:00,1.0179,1.0181,1.0179,1.0181,1798100000.0
2008-03-27 23:21:00,1.0181,1.0181,1.0179,1.0179,1705800000.0
2008-03-27 23:22:00,1.0179,1.0179,1.0179,1.0179,1696000000.0
2008-03-27 23:23:00,1.0179,1.01795,1.0179,1.01795,1056800000.0
2008-03-27 23:24:00,1.01795,1.01795,1.01795,1.01795,37000000.0
2008-03-27 23:25:00,1.01795,1.0181,1.01795,1.0181,53400000.0
2008-03-27 23:26:00,1.0181,1.0181,1.01715,1.01715,287400000.0
2008-03-27 23:27:00,1.01715,1.0172,1.01715,1.0172,98400000.0
2008-03-27 23:28:00,1.0172,1.0179,1.0172,1.0179,1039300000.0
2008-03-27 23:29:00,1.0179,1.0179,1.0172,1.0172,375000000.0
2008-03-27 23:30:00,1.0172,1.0172,1.0172,1.0172,111000000.0
2008-03-27 23:31:00,1.01745,1.0178,1.0172,1.0172,92200000.0
2008-03-27 23:32:00,1.0172,1.0172,1.0171,1.0171,112600000.0
2008-03-27 23:33:00,1.0171,1.0175,1.0171,1.0175,620800000.0
2008-03-27 23:34:00,1.0175,1.0175,1.0171,1.0171,156100000.0
2008-03-27 23:35:00,1.0171,1.0171,1.0171,1.0171,36000000.0
2008-03-27 23:36:00,1.0171,1.0173,1.0171,1.0173,1252600000.0
2008-03-27 23:37:00,1.0173,1.0177,1.0172,1.0172,1250400000.0
2008-03-27 23:38:00,1.0177,1.0177,1.0177,1.0177,1048000000.0
2008-03-27 23:39:00,1.0177,1.0177,1.0177,1.0177,1424000000.0
2008-03-27 23:40:00,1.0177,1.0177,1.0177,1.0177,1432000000.0
2008-03-27 23:41:00,1.0177,1.0177,1.0177,1.0177,1451300000.0
2008-03-27 23:42:00,1.0177,1.0177,1.0177,1.0177,1506600000.0
2008-03-27 23:43:00,1.0177,1.018,1.0171,1.018,570000000.0
2008-03-27 23:44:00,1.018,1.018,1.0171,1.0171,47600000.0
2008-03-27 23:45:00,1.0171,1.0182,1.0171,1.018,44800000.0
2008-03-27 23:46:00,1.018,1.0182,1.0171,1.0182,46000000.0
2008-03-27 23:47:00,1.0182,1.0182,1.0182,1.0182,35800000.0
2008-03-27 23:48:00,1.0182,1.0182,1.0182,1.0182,36400000.0
2008-03-27 23:49:00,1.0182,1.0182,1.0171,1.0171,95900000.0
2008-03-27 23:50:00,1.0171,1.0179,1.0171,1.0179,258300000.0
2008-03-27 23:51:00,1.0179,1.0179,1.0179,1.0179,455000000.0
2008-03-27 23:52:00,1.0179,1.0183,1.0175,1.0183,492200000.0
2008-03-27 23:53:00,1.0183,1.0183,1.0176,1.018,953600000.0
2008-03-27 23:54:00,1.018,1.0181,1.0176,1.0176,771600000.0
2008-03-27 23:55:00,1.0176,1.0176,1.0176,1.0176,1456000000.0
2008-03-27 23:56:00,1.0176,1.0181,1.0176,1.0179,837200000.0
2008-03-27 23:57:00,1.0179,1.0182,1.0179,1.0179,1026700000.0
2008-03-27 23:58:00,1.0179,1.0179,1.0176,1.0177,783300000.0
2008-03-27 23:59:00,1.0177,1.0178,1.0177,1.0178,434400000.0
2008-03-28 00:00:00,1.0178,1.018,1.0176,1.018,1645300000.0
2008-03-28 00:01:00,1.018,1.0181,1.0176,1.0176,950300000.0
2008-03-28 00:02:00,1.0176,1.0176,1.0176,1.0176,1474200000.0
2008-03-28 00:03:00,1.0176,1.0182,1.0176,1.0182,53400000.0
2008-03-28 00:04:00,1.0182,1.0182,1.0182,1.0182,984400000.0
2008-03-28 00:05:00,1.0182,1.0185,1.0182,1.0184,156100000.0
2008-03-28 00:06:00,1.0184,1.0184,1.0183,1.0183,32800000.0
2008-03-28 00:07:00,1.0183,1.0186,1.0183,1.0186,104200000.0
2008-03-28 00:08:00,1.0186,1.0186,1.0186,1.0186,106800000.0
2008-03-28 00:09:00,1.0186,1.0186,1.0186,1.0186,111600000.0
2008-03-28 00:10:00,1.0186,1.0186,1.0186,1.0186,139600000.0
2008-03-28 00:11:00,1.0186,1.0186,1.0186,1.0186,112800000.0
2008-03-28 00:12:00,1.0186,1.0186,1.0186,1.0186,111000000.0
2008-03-28 00:13:00,1.0186,1.0186,1.0186,1.0186,109200000.0
2008-03-28 00:14:00,1.0186,1.0186,1.0186,1.0186,105000000.0
2008-03-28 00:15:00,1.0186,1.0186,1.0186,1.0186,110400000.0
2008-03-28 00:16:00,1.0186,1.0186,1.0186,1.0186,108600000.0
2008-03-28 00:17:00,1.0186,1.0186,1.0186,1.0186,109200000.0
2008-03-28 00:18:00,1.0186,1.0186,1.0186,1.0186,108000000.0
2008-03-28 00:19:00,1.0186,1.0186,1.0186,1.0186,110400000.0
2008-03-28 00:20:00,1.0186,1.0186,1.0183,1.0183,163700000.0
2008-03-28 00:21:00,1.0183,1.0183,1.0181,1.0181,79500000.0
2008-03-28 00:22:00,1.01736,1.01791,1.01736,1.01757,253800000.0
2008-03-28 00:23:00,1.01757,1.01763,1.01757,1.01763,273300000.0
2008-03-28 00:24:00,1.01763,1.01764,1.01758,1.01758,242100000.0
2008-03-28 00:25:00,1.01757,1.01757,1.01757,1.01757,285000000.0
2008-03-28 00:26:00,1.01753,1.01753,1.01714,1.01714,232500000.0
2008-03-28 00:27:00,1.0175,1.0184,1.0175,1.0184,49100000.0
2008-03-28 00:28:00,1.0184,1.0184,1.0184,1.0184,54600000.0
2008-03-28 00:29:00,1.0184,1.0184,1.0184,1.0184,54000000.0
2008-03-28 00:30:00,1.0184,1.0184,1.0184,1.0184,67300000.0
2008-03-28 00:31:00,1.0184,1.0184,1.0184,1.0184,72400000.0
2008-03-28 00:32:00,1.0184,1.0184,1.0184,1.0184,71500000.0
2008-03-28 00:33:00,1.0184,1.0184,1.0184,1.0184,81800000.0
2008-03-28 00:34:00,1.0184,1.0184,1.0184,1.0184,71600000.0
2008-03-28 00:35:00,1.0184,1.0184,1.0184,1.0184,72800000.0
2008-03-28 00:36:00,1.0184,1.0184,1.0175,1.0175,422400000.0
2008-03-28 00:37:00,1.0175,1.0175,1.0175,1.0175,382200000.0
2008-03-28 00:38:00,1.0175,1.0175,1.0169,1.0169,558600000.0
2008-03-28 00:39:00,1.0169,1.0169,1.0169,1.0169,889800000.0
2008-03-28 00:40:00,1.0169,1.0169,1.0169,1.0169,109800000.0
2008-03-28 00:41:00,1.0169,1.0169,1.0169,1.0169,96600000.0
2008-03-28 00:42:00,1.0169,1.0169,1.0169,1.0169,53800000.0
2008-03-28 00:43:00,1.0169,1.0169,1.0169,1.0169,36200000.0
2008-03-28 00:44:00,1.0169,1.0169,1.0169,1.0169,36600000.0
2008-03-28 00:45:00,1.0169,1.0169,1.0169,1.0169,36400000.0
2008-03-28 00:46:00,1.0169,1.0169,1.0169,1.0169,36200000.0
2008-03-28 00:47:00,1.0169,1.0169,1.0169,1.0169,36400000.0
2008-03-28 00:48:00,1.0169,1.0169,1.0169,1.0169,36200000.0
2008-03-28 00:49:00,1.0169,1.0169,1.0169,1.0169,36200000.0
2008-03-28 00:50:00,1.0169,1.0169,1.0167,1.0167,79800000.0
2008-03-28 00:51:00,1.0167,1.0167,1.0167,1.0167,284800000.0
2008-03-28 00:52:00,1.0167,1.017,1.0167,1.0169,1317100000.0
2008-03-28 00:53:00,1.0169,1.017,1.0169,1.017,1947800000.0
2008-03-28 00:54:00,1.017,1.017,1.0169,1.0169,1455900000.0
2008-03-28 00:55:00,1.0169,1.0169,1.0169,1.0169,414000000.0
2008-03-28 00:56:00,1.0169,1.0169,1.0164,1.0164,347200000.0
2008-03-28 00:57:00,1.0164,1.0165,1.0155,1.0159,370800000.0
2008-03-28 00:58:00,1.0159,1.0159,1.0154,1.0156,315500000.0
2008-03-28 00:59:00,1.0156,1.0159,1.0156,1.0159,179800000.0
2008-03-28 01:00:00,1.0159,1.0159,1.0159,1.0159,168000000.0
2008-03-28 01:01:00,1.0159,1.0161,1.0157,1.0157,288000000.0
2008-03-28 01:02:00,1.0157,1.0157,1.0157,1.0157,710300000.0
2008-03-28 01:03:00,1.0157,1.0158,1.0155,1.0158,554700000.0
2008-03-28 01:04:00,1.0158,1.0158,1.0155,1.0155,834700000.0
2008-03-28 01:05:00,1.0155,1.0156,1.0155,1.0156,988400000.0
2008-03-28 01:06:00,1.0156,1.016,1.0156,1.016,1180000000.0
2008-03-28 01:07:00,1.016,1.016,1.0156,1.0156,1661600000.0
2008-03-28 01:08:00,1.0156,1.0157,1.0156,1.0157,2015800000.0
2008-03-28 01:09:00,1.0168,1.0168,1.0165,1.0168,1857700000.0
2008-03-28 01:10:00,1.0157,1.0162,1.0157,1.0157,1857700000.0
2008-03-28 01:11:00,1.0165,1.0166,1.0165,1.0166,1406700000.0
2008-03-28 01:13:00,1.0157,1.0158,1.0157,1.0158,1406700000.0
2008-03-28 01:14:00,1.0158,1.0159,1.0158,1.0159,608100000.0
2008-03-28 01:15:00,1.0159,1.0159,1.0159,1.0159,603900000.0
2008-03-28 01:16:00,1.0159,1.0162,1.0159,1.016,543800000.0
2008-03-28 01:17:00,1.016,1.016,1.016,1.016,453600000.0
2008-03-28 01:18:00,1.016,1.0162,1.016,1.0162,609800000.0
2008-03-28 01:19:00,1.0162,1.0162,1.0162,1.0162,1045600000.0
2008-03-28 01:20:00,1.0162,1.0162,1.0162,1.0162,1031700000.0
2008-03-28 01:21:00,1.0162,1.0162,1.0162,1.0162,1032600000.0
2008-03-28 01:22:00,1.0162,1.0162,1.0162,1.0162,1040700000.0
2008-03-28 01:23:00,1.0162,1.0162,1.0162,1.0162,1012700000.0
2008-03-28 01:24:00,1.0162,1.0162,1.0162,1.0162,1020000000.0
2008-03-28 01:25:00,1.0162,1.0166,1.0162,1.0165,1147800000.0
2008-03-28 01:26:00,1.0165,1.0166,1.0165,1.0165,507700000.0
2008-03-28 01:27:00,1.0165,1.0165,1.0163,1.0163,519700000.0
2008-03-28 01:28:00,1.0163,1.0163,1.01605,1.01605,392100000.0
2008-03-28 01:29:00,1.01605,1.01645,1.01605,1.01645,213100000.0
2008-03-28 01:30:00,1.01645,1.0166,1.0164,1.0166,295700000.0
2008-03-28 01:31:00,1.0166,1.0166,1.0164,1.0164,101600000.0
2008-03-28 01:32:00,1.0164,1.0164,1.0164,1.0164,509600000.0
2008-03-28 01:33:00,1.0164,1.0164,1.0164,1.0164,509600000.0
2008-03-28 01:34:00,1.0164,1.0164,1.0164,1.0164,515200000.0
2008-03-28 01:35:00,1.0164,1.0168,1.0164,1.0168,410500000.0
2008-03-28 01:36:00,1.0168,1.0168,1.0168,1.0168,54900000.0
2008-03-28 01:37:00,1.0168,1.0168,1.0168,1.0168,55200000.0
2008-03-28 01:38:00,1.0168,1.0168,1.0163,1.0163,104800000.0
2008-03-28 01:39:00,1.0163,1.0163,1.0163,1.0163,1066200000.0
2008-03-28 01:40:00,1.0163,1.0163,1.0163,1.0163,1090300000.0
2008-03-28 01:41:00,1.0163,1.0164,1.0163,1.0164,788300000.0
2008-03-28 01:42:00,1.0164,1.0164,1.0164,1.0164,506800000.0
2008-03-28 01:43:00,1.0164,1.0164,1.0163,1.0163,798600000.0
2008-03-28 01:44:00,1.0163,1.0163,1.0162,1.0162,1226000000.0
2008-03-28 01:45:00,1.0162,1.0162,1.0162,1.0162,599600000.0
2008-03-28 01:46:00,1.0162,1.0162,1.0162,1.0162,653700000.0
2008-03-28 01:47:00,1.0162,1.0164,1.0162,1.0162,1109900000.0
2008-03-28 01:48:00,1.0162,1.0162,1.0162,1.0162,506800000.0
2008-03-28 01:49:00,1.0162,1.0162,1.0162,1.0162,498400000.0
2008-03-28 01:50:00,1.0162,1.0162,1.0162,1.0162,492800000.0
2008-03-28 01:51:00,1.0162,1.0162,1.0162,1.0162,504000000.0
2008-03-28 01:52:00,1.0162,1.0162,1.0162,1.0162,490000000.0
2008-03-28 01:53:00,1.0162,1.0162,1.0162,1.0162,133400000.0
2008-03-28 01:54:00,1.0162,1.0162,1.0162,1.0162,89500000.0
2008-03-28 01:55:00,1.0162,1.0162,1.0162,1.0162,93000000.0
2008-03-28 01:56:00,1.0162,1.0162,1.0162,1.0162,90500000.0
2008-03-28 01:57:00,1.0162,1.0162,1.0162,1.0162,90500000.0
2008-03-28 01:58:00,1.0162,1.0162,1.0162,1.0162,88500000.0
2008-03-28 01:59:00,1.0162,1.0162,1.0162,1.0162,90000000.0
2008-03-28 02:00:00,1.0162,1.0162,1.0162,1.0162,91500000.0
2008-03-28 02:01:00,1.0162,1.01625,1.0162,1.01625,300400000.0
2008-03-28 02:02:00,1.01625,1.01625,1.01625,1.01625,289600000.0
2008-03-28 02:03:00,1.0163,1.0163,1.01625,1.0163,53600000.0
2008-03-28 02:04:00,1.0163,1.0163,1.0163,1.0163,36400000.0
2008-03-28 02:05:00,1.0163,1.0163,1.0163,1.0163,81800000.0
2008-03-28 02:06:00,1.0163,1.0163,1.0163,1.0163,92000000.0
2008-03-28 02:07:00,1.0163,1.0163,1.0163,1.0163,92000000.0
2008-03-28 02:08:00,1.0163,1.0166,1.0163,1.0166,756700000.0
2008-03-28 02:09:00,1.0166,1.0166,1.0165,1.0165,1737100000.0
2008-03-28 02:10:00,1.0165,1.0165,1.0165,1.0165,710000000.0
2008-03-28 02:11:00,1.0165,1.0165,1.0165,1.0165,524900000.0
2008-03-28 02:12:00,1.0165,1.0166,1.0165,1.0166,415900000.0
2008-03-28 02:13:00,1.0166,1.0166,1.0165,1.0165,133900000.0
2008-03-28 02:14:00,1.0165,1.0167,1.0165,1.0167,1495400000.0
2008-03-28 02:15:00,1.0167,1.017,1.0167,1.017,626600000.0
2008-03-28 02:16:00,1.017,1.0171,1.017,1.01705,554400000.0
2008-03-28 02:17:00,1.01705,1.01705,1.017,1.017,534200000.0
2008-03-28 02:18:00,1.017,1.0172,1.017,1.0172,1131500000.0
2008-03-28 02:19:00,1.0172,1.0172,1.0172,1.0172,92000000.0
2008-03-28 02:20:00,1.0172,1.0172,1.0172,1.0172,92000000.0
2008-03-28 02:21:00,1.0172,1.0172,1.0172,1.0172,91500000.0
2008-03-28 02:22:00,1.0172,1.0172,1.0172,1.0172,92000000.0
2008-03-28 02:23:00,1.0172,1.0172,1.0172,1.0172,370000000.0
2008-03-28 02:24:00,1.0172,1.0172,1.0172,1.0172,457500000.0
2008-03-28 02:25:00,1.0172,1.0172,1.0172,1.0172,452500000.0
2008-03-28 02:26:00,1.0172,1.0172,1.0172,1.0172,450000000.0
2008-03-28 02:27:00,1.0172,1.0174,1.0172,1.0174,142900000.0
2008-03-28 02:28:00,1.0174,1.0174,1.0174,1.0174,53100000.0
2008-03-28 02:29:00,1.0174,1.0174,1.0174,1.0174,54600000.0
2008-03-28 02:30:00,1.0174,1.0174,1.0174,1.0174,54300000.0
2008-03-28 02:31:00,1.0174,1.0174,1.0174,1.0174,54300000.0
2008-03-28 02:32:00,1.0174,1.0174,1.0171,1.0172,353700000.0
2008-03-28 02:33:00,1.0172,1.0172,1.0172,1.0172,424800000.0
2008-03-28 02:34:00,1.0172,1.0172,1.0172,1.0172,427200000.0
2008-03-28 02:35:00,1.0172,1.0172,1.0172,1.0172,461700000.0
2008-03-28 02:36:00,1.0172,1.0173,1.0172,1.0173,486700000.0
2008-03-28 02:37:00,1.0173,1.0173,1.0173,1.0173,432500000.0
2008-03-28 02:38:00,1.0173,1.0174,1.0173,1.0174,182100000.0
2008-03-28 02:39:00,1.0174,1.0174,1.0174,1.0174,35800000.0
2008-03-28 02:40:00,1.0174,1.0174,1.0173,1.0173,48600000.0
2008-03-28 02:41:00,1.0173,1.0173,1.0173,1.0173,455000000.0
2008-03-28 02:42:00,1.0173,1.0173,1.0173,1.0173,455000000.0
2008-03-28 02:43:00,1.0173,1.0175,1.0173,1.0175,416100000.0
2008-03-28 02:44:00,1.0175,1.0176,1.0175,1.0176,1510600000.0
2008-03-28 02:46:00,1.0176,1.0178,1.0176,1.0176,586400000.0
2008-03-28 02:47:00,1.0176,1.0176,1.0175,1.0175,206300000.0
2008-03-28 02:48:00,1.0175,1.0175,1.0174,1.0174,92500000.0
2008-03-28 02:49:00,1.0174,1.01745,1.0174,1.0174,115500000.0
2008-03-28 02:50:00,1.0174,1.0174,1.0174,1.0174,264900000.0
2008-03-28 02:51:00,1.0174,1.0176,1.0174,1.0176,210500000.0
2008-03-28 02:52:00,1.0176,1.0177,1.0174,1.0177,437100000.0
2008-03-28 02:53:00,1.0177,1.01805,1.0177,1.01805,965400000.0
2008-03-28 02:54:00,1.01805,1.0183,1.018,1.0183,576900000.0
2008-03-28 02:55:00,1.0183,1.0183,1.0181,1.0181,502200000.0
2008-03-28 02:56:00,1.0181,1.0181,1.0181,1.0181,509600000.0
2008-03-28 02:57:00,1.0181,1.0181,1.018,1.018,201900000.0
2008-03-28 02:58:00,1.018,1.018,1.0179,1.0179,373200000.0
2008-03-28 02:59:00,1.0179,1.0179,1.0174,1.0177,1531700000.0
2008-03-28 03:00:00,1.0177,1.0177,1.0177,1.0177,1179200000.0
2008-03-28 03:01:00,1.0177,1.0177,1.0177,1.0177,388800000.0
2008-03-28 03:02:00,1.0177,1.0177,1.0177,1.0177,436800000.0
2008-03-28 03:03:00,1.0177,1.0177,1.0175,1.0175,454400000.0
2008-03-28 03:04:00,1.0175,1.0176,1.0175,1.0176,512400000.0
2008-03-28 03:05:00,1.0176,1.0176,1.0176,1.0176,506800000.0
2008-03-28 03:06:00,1.0176,1.0176,1.0176,1.0176,522600000.0
2008-03-28 03:07:00,1.0176,1.0176,1.0176,1.0176,552300000.0
2008-03-28 03:08:00,1.0176,1.0176,1.0175,1.0175,534100000.0
2008-03-28 03:09:00,1.0175,1.0175,1.0175,1.0175,506800000.0
2008-03-28 03:10:00,1.0175,1.0178,1.0175,1.0178,466300000.0
2008-03-28 03:11:00,1.0178,1.0178,1.0177,1.0177,96400000.0
2008-03-28 03:12:00,1.0177,1.0177,1.0175,1.0175,563300000.0
2008-03-28 03:13:00,1.0175,1.0175,1.0175,1.0175,530700000.0
2008-03-28 03:14:00,1.0175,1.0175,1.0175,1.0175,536500000.0
2008-03-28 03:15:00,1.0175,1.0175,1.0175,1.0175,516200000.0
2008-03-28 03:16:00,1.0175,1.01755,1.0174,1.0175,743100000.0
2008-03-28 03:17:00,1.0175,1.0175,1.0175,1.0175,2104300000.0
2008-03-28 03:18:00,1.0175,1.0175,1.0175,1.0175,506500000.0
2008-03-28 03:19:00,1.0175,1.0175,1.0174,1.0174,1060500000.0
2008-03-28 03:20:00,1.0174,1.0175,1.0173,1.0173,609100000.0
2008-03-28 03:21:00,1.0173,1.0175,1.0173,1.0173,1960800000.0
2008-03-28 03:22:00,1.0173,1.0173,1.0173,1.0173,1332200000.0
2008-03-28 03:23:00,1.0173,1.0173,1.0171,1.0172,1533700000.0
2008-03-28 03:24:00,1.0172,1.0175,1.0172,1.0175,711000000.0
2008-03-28 03:25:00,1.0175,1.0175,1.0175,1.0175,106200000.0
2008-03-28 03:26:00,1.0175,1.0175,1.0175,1.0175,108600000.0
2008-03-28 03:27:00,1.0175,1.0175,1.0171,1.0171,315400000.0
2008-03-28 03:28:00,1.0171,1.0171,1.0171,1.0171,603400000.0
2008-03-28 03:29:00,1.0171,1.0172,1.0171,1.0171,345900000.0
2008-03-28 03:30:00,1.0171,1.0172,1.0171,1.0172,200900000.0
2008-03-28 03:31:00,1.0172,1.0172,1.0172,1.0172,470100000.0
2008-03-28 03:32:00,1.0172,1.0174,1.0172,1.0174,469100000.0
2008-03-28 03:33:00,1.0174,1.0174,1.0172,1.0172,235900000.0
2008-03-28 03:34:00,1.0172,1.0172,1.0172,1.0172,507500000.0
2008-03-28 03:35:00,1.0172,1.0172,1.0172,1.0172,516200000.0
2008-03-28 03:36:00,1.0172,1.0174,1.0172,1.0172,604900000.0
2008-03-28 03:37:00,1.0172,1.0172,1.0172,1.0172,705900000.0
2008-03-28 03:38:00,1.0172,1.0173,1.0172,1.0173,424300000.0
2008-03-28 03:39:00,1.0173,1.0173,1.0173,1.0173,36400000.0
2008-03-28 03:40:00,1.0173,1.0173,1.0173,1.0173,37000000.0
2008-03-28 03:41:00,1.0173,1.0178,1.0173,1.0173,47400000.0
2008-03-28 03:42:00,1.0173,1.0173,1.0173,1.0173,36200000.0
2008-03-28 03:43:00,1.0173,1.0173,1.0173,1.0173,36000000.0
2008-03-28 03:44:00,1.0173,1.0175,1.0173,1.0173,46600000.0
2008-03-28 03:45:00,1.0173,1.0173,1.0173,1.0173,36200000.0
2008-03-28 03:46:00,1.0173,1.0177,1.0173,1.0177,91500000.0
2008-03-28 03:47:00,1.0177,1.0178,1.0176,1.0178,57400000.0
2008-03-28 03:48:00,1.0178,1.0178,1.0178,1.0178,36000000.0
2008-03-28 03:49:00,1.0178,1.0178,1.0178,1.0178,36800000.0
2008-03-28 03:50:00,1.0178,1.0178,1.0173,1.0177,78800000.0
2008-03-28 03:51:00,1.0177,1.0177,1.0177,1.0177,36600000.0
2008-03-28 03:52:00,1.0177,1.0177,1.0176,1.0176,1192300000.0
2008-03-28 03:53:00,1.0176,1.0176,1.0173,1.0174,2034600000.0
2008-03-28 03:55:00,1.0174,1.0174,1.0174,1.0174,2071000000.0
2008-03-28 03:56:00,1.0174,1.0175,1.0174,1.0175,601300000.0
2008-03-28 03:57:00,1.0175,1.0177,1.0175,1.0177,102200000.0
2008-03-28 03:58:00,1.0177,1.0178,1.0174,1.0174,77300000.0
2008-03-28 03:59:00,1.0174,1.0174,1.0172,1.0172,347300000.0
2008-03-28 04:00:00,1.0172,1.0172,1.01635,1.0164,1060100000.0
2008-03-28 04:01:00,1.0164,1.0168,1.01635,1.0168,1283300000.0
2008-03-28 04:02:00,1.0168,1.0168,1.0168,1.0168,513300000.0
2008-03-28 04:03:00,1.0168,1.0168,1.0168,1.0168,527800000.0
2008-03-28 04:04:00,1.0168,1.0168,1.0168,1.0168,530700000.0
2008-03-28 04:05:00,1.0168,1.017,1.0168,1.017,491800000.0
2008-03-28 04:06:00,1.017,1.017,1.0169,1.0169,470800000.0
2008-03-28 04:07:00,1.0169,1.0169,1.0169,1.0169,440000000.0
2008-03-28 04:08:00,1.0169,1.0169,1.0168,1.0168,462700000.0
2008-03-28 04:09:00,1.0168,1.0168,1.0168,1.0168,524900000.0
2008-03-28 04:10:00,1.0168,1.0168,1.0165,1.0165,160500000.0
2008-03-28 04:11:00,1.0165,1.0165,1.0165,1.0165,90000000.0
2008-03-28 04:12:00,1.0165,1.0165,1.0163,1.0163,169000000.0
2008-03-28 04:13:00,1.0163,1.0165,1.01625,1.0164,959300000.0
2008-03-28 04:14:00,1.0164,1.0164,1.0164,1.0164,2070900000.0
2008-03-28 04:15:00,1.0164,1.0164,1.0164,1.0164,977400000.0
2008-03-28 04:16:00,1.0164,1.0164,1.0164,1.0164,1883500000.0
2008-03-28 04:17:00,1.0164,1.0169,1.0164,1.0168,559100000.0
2008-03-28 04:18:00,1.0167,1.0169,1.0164,1.0164,876800000.0
2008-03-28 04:19:00,1.0164,1.0165,1.0164,1.0164,905800000.0
2008-03-28 04:20:00,1.0164,1.0165,1.0164,1.0165,456800000.0
2008-03-28 04:21:00,1.0165,1.0165,1.0165,1.0165,36000000.0
2008-03-28 04:22:00,1.0165,1.0165,1.0165,1.0165,36200000.0
2008-03-28 04:23:00,1.0165,1.0165,1.0165,1.0165,103100000.0
2008-03-28 04:24:00,1.0165,1.0165,1.0165,1.0165,36200000.0
2008-03-28 04:25:00,1.0165,1.0165,1.0164,1.0164,52200000.0
2008-03-28 04:26:00,1.0164,1.0166,1.0164,1.0165,592700000.0
2008-03-28 04:27:00,1.0165,1.0166,1.0165,1.0165,515500000.0
2008-03-28 04:28:00,1.0165,1.0165,1.0165,1.0165,524500000.0
2008-03-28 04:29:00,1.0165,1.0166,1.0165,1.0165,554200000.0
2008-03-28 04:30:00,1.0165,1.0166,1.0165,1.0166,604000000.0
2008-03-28 04:31:00,1.0166,1.0169,1.0166,1.0166,2089800000.0
2008-03-28 04:32:00,1.0166,1.0166,1.0166,1.0166,1088000000.0
2008-03-28 04:33:00,1.0166,1.0166,1.0166,1.0166,527800000.0
2008-03-28 04:34:00,1.0166,1.0166,1.0161,1.0164,942300000.0
2008-03-28 04:35:00,1.0164,1.0165,1.0164,1.0164,639100000.0
2008-03-28 04:36:00,1.0164,1.0165,1.0164,1.0165,87400000.0
2008-03-28 04:37:00,1.0165,1.0166,1.0164,1.0164,376900000.0
2008-03-28 04:38:00,1.0164,1.0164,1.0164,1.0164,460000000.0
2008-03-28 04:39:00,1.0164,1.0165,1.0164,1.0165,169600000.0
2008-03-28 04:40:00,1.0165,1.0166,1.0164,1.0166,221700000.0
2008-03-28 04:41:00,1.0166,1.0166,1.0166,1.0166,36000000.0
2008-03-28 04:42:00,1.0166,1.0166,1.0165,1.0165,58700000.0
2008-03-28 04:43:00,1.0165,1.0165,1.0162,1.0163,501600000.0
2008-03-28 04:44:00,1.0163,1.0163,1.01615,1.0163,518000000.0
2008-03-28 04:45:00,1.0163,1.0163,1.0163,1.0163,597900000.0
2008-03-28 04:46:00,1.0163,1.0164,1.0163,1.0164,1151200000.0
2008-03-28 04:47:00,1.0164,1.0168,1.0164,1.0168,915099999.0
2008-03-28 04:48:00,1.0168,1.0169,1.0164,1.0167,526100000.0
2008-03-28 04:49:00,1.0167,1.0167,1.0167,1.0167,533600000.0
2008-03-28 04:50:00,1.0167,1.0167,1.0167,1.0167,522000000.0
2008-03-28 04:51:00,1.0167,1.0167,1.0167,1.0167,527400000.0
2008-03-28 04:52:00,1.0167,1.0167,1.0163,1.0163,703100000.0
2008-03-28 04:53:00,1.0163,1.0163,1.0163,1.0163,669700000.0
2008-03-28 04:54:00,1.0163,1.0163,1.0163,1.0163,662300000.0
2008-03-28 04:55:00,1.0163,1.0163,1.0163,1.0163,662300000.0
2008-03-28 04:56:00,1.0163,1.0163,1.0163,1.0163,647500000.0
2008-03-28 04:57:00,1.0163,1.0163,1.0163,1.0163,500000000.0
2008-03-28 04:58:00,1.0163,1.0165,1.0163,1.0165,176400000.0
2008-03-28 04:59:00,1.0165,1.0165,1.016,1.016,1196700000.0
2008-03-28 05:00:00,1.0167,1.0168,1.0166,1.0167,871400000.0
2008-03-28 05:01:00,1.016,1.0165,1.016,1.0161,871400000.0
2008-03-28 05:02:00,1.0161,1.0163,1.0161,1.0161,682100000.0
2008-03-28 05:03:00,1.0161,1.0161,1.0161,1.0161,673400000.0
2008-03-28 05:04:00,1.0161,1.0161,1.0161,1.0161,677100000.0
2008-03-28 05:05:00,1.0161,1.0162,1.0161,1.0162,648900000.0
2008-03-28 05:06:00,1.0162,1.0162,1.01565,1.016,863100000.0
2008-03-28 05:07:00,1.016,1.016,1.016,1.016,57600000.0
2008-03-28 05:08:00,1.016,1.016,1.01565,1.01565,407900000.0
2008-03-28 05:09:00,1.01565,1.016,1.01565,1.016,508400000.0
2008-03-28 05:10:00,1.016,1.016,1.016,1.016,527000000.0
2008-03-28 05:11:00,1.016,1.016,1.016,1.016,533600000.0
2008-03-28 05:12:00,1.016,1.016,1.016,1.016,524900000.0
2008-03-28 05:13:00,1.016,1.0161,1.016,1.016,503500000.0
2008-03-28 05:14:00,1.016,1.016,1.016,1.016,515700000.0
2008-03-28 05:15:00,1.016,1.016,1.016,1.016,490100000.0
2008-03-28 05:16:00,1.016,1.016,1.016,1.016,533600000.0
2008-03-28 05:17:00,1.016,1.016,1.016,1.016,524900000.0
2008-03-28 05:18:00,1.016,1.016,1.016,1.016,524900000.0
2008-03-28 05:19:00,1.016,1.016,1.016,1.016,527800000.0
2008-03-28 05:20:00,1.016,1.016,1.016,1.016,507200000.0
2008-03-28 05:21:00,1.016,1.016,1.016,1.016,509600000.0
2008-03-28 05:22:00,1.016,1.016,1.016,1.016,515200000.0
2008-03-28 05:23:00,1.016,1.016,1.0159,1.0159,206000000.0
2008-03-28 05:24:00,1.0159,1.016,1.0159,1.016,313200000.0
2008-03-28 05:25:00,1.016,1.016,1.016,1.016,510200000.0
2008-03-28 05:26:00,1.016,1.016,1.016,1.016,529500000.0
2008-03-28 05:27:00,1.016,1.016,1.0156,1.0156,279500000.0
2008-03-28 05:28:00,1.0156,1.0156,1.0156,1.0156,555000000.0
2008-03-28 05:29:00,1.0156,1.0157,1.0156,1.0157,528500000.0
2008-03-28 05:30:00,1.0157,1.016,1.0157,1.016,320100000.0
2008-03-28 05:31:00,1.016,1.016,1.0158,1.016,1452800000.0
2008-03-28 05:32:00,1.016,1.016,1.016,1.016,1674400000.0
2008-03-28 05:34:00,1.0161,1.0163,1.0161,1.0163,1743200001.0
2008-03-28 05:35:00,1.0163,1.0166,1.0162,1.0164,1819700001.0
2008-03-28 05:36:00,1.0164,1.0166,1.0163,1.0163,338700000.0
2008-03-28 05:37:00,1.0163,1.0163,1.0163,1.0163,1022400000.0
2008-03-28 05:38:00,1.0163,1.0166,1.0162,1.0162,1477700000.0
2008-03-28 05:39:00,1.0162,1.0162,1.0162,1.0162,1140300000.0
2008-03-28 05:40:00,1.0162,1.0162,1.0162,1.0162,920300000.0
2008-03-28 05:41:00,1.0162,1.0162,1.0162,1.0162,670400000.0
2008-03-28 05:42:00,1.0162,1.0164,1.0162,1.0164,451700000.0
2008-03-28 05:43:00,1.0164,1.0164,1.0164,1.0164,432000000.0
2008-03-28 05:44:00,1.0164,1.0164,1.0164,1.0164,436800000.0
2008-03-28 05:45:00,1.0164,1.0165,1.0164,1.0165,297200000.0
2008-03-28 05:46:00,1.0165,1.0165,1.0163,1.0164,175800000.0
2008-03-28 05:47:00,1.0164,1.0164,1.0162,1.0163,416500000.0
2008-03-28 05:48:00,1.0163,1.0163,1.0162,1.0163,328400000.0
2008-03-28 05:49:00,1.0163,1.0163,1.0162,1.0163,98900000.0
2008-03-28 05:50:00,1.0163,1.0163,1.0163,1.0163,90500000.0
2008-03-28 05:51:00,1.0163,1.0163,1.0163,1.0163,90500000.0
2008-03-28 05:52:00,1.0163,1.0163,1.0162,1.0163,101900000.0
2008-03-28 05:53:00,1.0163,1.0163,1.0163,1.0163,91000000.0
2008-03-28 05:54:00,1.0163,1.0163,1.0162,1.0163,101800000.0
2008-03-28 05:55:00,1.0163,1.0163,1.0163,1.0163,90500000.0
2008-03-28 05:56:00,1.0163,1.0163,1.0162,1.0163,100800000.0
2008-03-28 05:57:00,1.0163,1.0163,1.0163,1.0163,91000000.0
2008-03-28 05:58:00,1.0163,1.0164,1.0163,1.0164,79000000.0
2008-03-28 05:59:00,1.0164,1.0168,1.0164,1.0165,1662400000.0
2008-03-28 06:00:00,1.0165,1.0165,1.0165,1.0165,2117700000.0
2008-03-28 06:01:00,1.0165,1.0165,1.0164,1.0164,1941500000.0
2008-03-28 06:02:00,1.0164,1.0164,1.0164,1.0164,1836400000.0
2008-03-28 06:03:00,1.0164,1.0164,1.0164,1.0164,358200000.0
2008-03-28 06:04:00,1.0164,1.0164,1.0164,1.0164,54600000.0
2008-03-28 06:05:00,1.0164,1.0164,1.0164,1.0164,54300000.0
2008-03-28 06:06:00,1.0164,1.0164,1.0164,1.0164,54000000.0
2008-03-28 06:07:00,1.0164,1.0164,1.0162,1.0162,301500000.0
2008-03-28 06:08:00,1.0162,1.0162,1.0162,1.0162,527800000.0
2008-03-28 06:09:00,1.0162,1.0162,1.0162,1.0162,481400000.0
2008-03-28 06:10:00,1.0162,1.0162,1.0162,1.0162,47200000.0
2008-03-28 06:11:00,1.0162,1.0162,1.0162,1.0162,36200000.0
2008-03-28 06:12:00,1.0162,1.0162,1.01605,1.01605,37200000.0
2008-03-28 06:13:00,1.01605,1.01615,1.01605,1.01615,43600000.0
2008-03-28 06:14:00,1.01615,1.01615,1.01615,1.01615,506000000.0
2008-03-28 06:15:00,1.01615,1.0162,1.01615,1.0162,215800000.0
2008-03-28 06:16:00,1.0162,1.0162,1.0162,1.0162,36600000.0
2008-03-28 06:17:00,1.0162,1.0162,1.0162,1.0162,36200000.0
2008-03-28 06:18:00,1.0162,1.0164,1.0162,1.0164,37600000.0
2008-03-28 06:19:00,1.0164,1.0164,1.0164,1.0164,54600000.0
2008-03-28 06:20:00,1.0164,1.0164,1.0164,1.0164,54600000.0
2008-03-28 06:21:00,1.0164,1.0164,1.0164,1.0164,54000000.0
2008-03-28 06:22:00,1.0164,1.0164,1.0164,1.0164,54900000.0
2008-03-28 06:23:00,1.0164,1.0164,1.0162,1.0162,50600000.0
2008-03-28 06:24:00,1.0162,1.0162,1.0162,1.0162,36200000.0
2008-03-28 06:25:00,1.0162,1.0162,1.0162,1.0162,35400000.0
2008-03-28 06:26:00,1.0162,1.0162,1.0162,1.0162,35400000.0
2008-03-28 06:27:00,1.0162,1.0162,1.0162,1.0162,37200000.0
2008-03-28 06:28:00,1.0162,1.0162,1.01615,1.01615,36600000.0
2008-03-28 06:29:00,1.01615,1.01615,1.01615,1.01615,36400000.0
2008-03-28 06:30:00,1.01615,1.01615,1.01615,1.01615,36600000.0
2008-03-28 06:31:00,1.01615,1.0165,1.01615,1.0162,37800000.0
2008-03-28 06:32:00,1.0162,1.0162,1.0162,1.0162,36000000.0
2008-03-28 06:33:00,1.0162,1.0163,1.0162,1.0163,50400000.0
2008-03-28 06:34:00,1.0163,1.0164,1.0162,1.0164,64700000.0
2008-03-28 06:35:00,1.0164,1.01675,1.01625,1.0167,574300000.0
2008-03-28 06:36:00,1.0167,1.0167,1.0167,1.0167,36800000.0
2008-03-28 06:37:00,1.0167,1.0167,1.0162,1.0162,52400000.0
2008-03-28 06:38:00,1.0162,1.0165,1.0162,1.0162,42800000.0
2008-03-28 06:39:00,1.0162,1.0165,1.0162,1.0165,44000000.0
2008-03-28 06:40:00,1.0165,1.0165,1.0165,1.0165,36400000.0
2008-03-28 06:41:00,1.0165,1.0165,1.0165,1.0165,36800000.0
2008-03-28 06:42:00,1.0165,1.0165,1.0165,1.0165,36800000.0
2008-03-28 06:43:00,1.0165,1.0165,1.0165,1.0165,36000000.0
2008-03-28 06:44:00,1.0165,1.0165,1.0162,1.0162,37700000.0
2008-03-28 06:45:00,1.0162,1.0163,1.0162,1.0162,37000000.0
2008-03-28 06:46:00,1.0162,1.0162,1.0162,1.0162,36400000.0
2008-03-28 06:47:00,1.0162,1.0162,1.0162,1.0162,36200000.0
2008-03-28 06:48:00,1.0162,1.0162,1.0157,1.0157,62800000.0
2008-03-28 06:49:00,1.0157,1.0157,1.0157,1.0157,44200000.0
2008-03-28 06:50:00,1.0157,1.016,1.0157,1.016,80800000.0
2008-03-28 06:51:00,1.016,1.0165,1.016,1.016,91500000.0
2008-03-28 06:52:00,1.016,1.0165,1.016,1.0165,44400000.0
2008-03-28 06:53:00,1.0165,1.0165,1.0165,1.0165,37000000.0
2008-03-28 06:54:00,1.0165,1.0165,1.0165,1.0165,36200000.0
2008-03-28 06:55:00,1.0165,1.0165,1.0165,1.0165,36600000.0
2008-03-28 06:56:00,1.0165,1.0165,1.0165,1.0165,36400000.0
2008-03-28 06:57:00,1.0165,1.0165,1.016,1.016,147200000.0
2008-03-28 06:58:00,1.016,1.016,1.0156,1.0156,36600000.0
2008-03-28 06:59:00,1.0156,1.0156,1.0156,1.0156,36400000.0
2008-03-28 07:00:00,1.0156,1.0157,1.0156,1.0157,49600000.0
2008-03-28 07:01:00,1.0157,1.0157,1.0157,1.0157,36400000.0
2008-03-28 07:02:00,1.0157,1.0157,1.0155,1.0155,36600000.0
2008-03-28 07:03:00,1.0155,1.0155,1.01525,1.0154,67500000.0
2008-03-28 07:04:00,1.0154,1.0154,1.0154,1.0154,36600000.0
2008-03-28 07:05:00,1.0154,1.0155,1.0153,1.0155,57000000.0
2008-03-28 07:06:00,1.0155,1.0155,1.0155,1.0155,36600000.0
2008-03-28 07:07:00,1.0155,1.0155,1.0155,1.0155,36200000.0
2008-03-28 07:08:00,1.0155,1.0155,1.0155,1.0155,36800000.0
2008-03-28 07:09:00,1.0155,1.01555,1.0155,1.0155,239600000.0
2008-03-28 07:10:00,1.0155,1.0155,1.0153,1.0153,39400000.0
2008-03-28 07:11:00,1.0153,1.0153,1.0153,1.0153,36200000.0
2008-03-28 07:12:00,1.0153,1.0153,1.0153,1.0153,36400000.0
2008-03-28 07:13:00,1.0153,1.01555,1.0153,1.01555,516400000.0
2008-03-28 07:14:00,1.01555,1.01565,1.01535,1.01555,397700000.0
2008-03-28 07:15:00,1.01555,1.0158,1.0155,1.01575,243100000.0
2008-03-28 07:16:00,1.01575,1.01585,1.0155,1.0155,51800000.0
2008-03-28 07:17:00,1.0155,1.0157,1.0155,1.0157,65000000.0
2008-03-28 07:18:00,1.0157,1.0157,1.0157,1.0157,36400000.0
2008-03-28 07:19:00,1.0157,1.0157,1.0157,1.0157,37000000.0
2008-03-28 07:20:00,1.0157,1.0157,1.0155,1.0155,36200000.0
2008-03-28 07:21:00,1.0155,1.0155,1.0155,1.0155,36000000.0
2008-03-28 07:22:00,1.0155,1.0157,1.0155,1.0155,43200000.0
2008-03-28 07:23:00,1.0155,1.0155,1.0155,1.0155,36400000.0
2008-03-28 07:24:00,1.0155,1.0156,1.0155,1.0156,41400000.0
2008-03-28 07:25:00,1.0156,1.0156,1.0156,1.0156,36400000.0
2008-03-28 07:26:00,1.0156,1.01585,1.0156,1.01575,47500000.0
2008-03-28 07:27:00,1.01575,1.01585,1.0155,1.0155,61100000.0
2008-03-28 07:28:00,1.0155,1.0155,1.0155,1.0155,72800000.0
2008-03-28 07:29:00,1.0155,1.01565,1.0155,1.01565,75400000.0
2008-03-28 07:30:00,1.01565,1.0157,1.0155,1.0157,44600000.0
2008-03-28 07:31:00,1.0157,1.0157,1.0157,1.0157,35800000.0
2008-03-28 07:32:00,1.0157,1.0157,1.0152,1.0152,50200000.0
2008-03-28 07:33:00,1.0152,1.0153,1.0152,1.0153,68200000.0
2008-03-28 07:34:00,1.0153,1.0155,1.0153,1.0153,41200000.0
2008-03-28 07:35:00,1.0153,1.0153,1.0152,1.0152,40600000.0
2008-03-28 07:36:00,1.0152,1.0153,1.0152,1.0153,42800000.0
2008-03-28 07:37:00,1.0153,1.0153,1.0152,1.0152,36800000.0
2008-03-28 07:38:00,1.0152,1.0152,1.0152,1.0152,37000000.0
2008-03-28 07:39:00,1.0152,1.0152,1.0152,1.0152,36200000.0
2008-03-28 07:40:00,1.0152,1.0152,1.0152,1.0152,35600000.0
2008-03-28 07:41:00,1.0152,1.0152,1.0152,1.0152,37000000.0
2008-03-28 07:42:00,1.0152,1.0152,1.0152,1.0152,36800000.0
2008-03-28 07:43:00,1.0152,1.0152,1.0152,1.0152,37000000.0
2008-03-28 07:44:00,1.0152,1.0152,1.0152,1.0152,36800000.0
2008-03-28 07:45:00,1.0152,1.0152,1.0152,1.0152,35800000.0
2008-03-28 07:46:00,1.0152,1.0155,1.0152,1.0155,35600000.0
2008-03-28 07:47:00,1.0155,1.0155,1.0152,1.01535,91800000.0
2008-03-28 07:48:00,1.01535,1.01535,1.0152,1.01535,91800000.0
2008-03-28 07:49:00,1.01535,1.01535,1.0152,1.0152,91800000.0
2008-03-28 07:50:00,1.0152,1.01525,1.0152,1.01525,36400000.0
2008-03-28 07:51:00,1.01525,1.01525,1.0152,1.0152,36600000.0
2008-03-28 07:52:00,1.0152,1.0152,1.0152,1.0152,36600000.0
2008-03-28 07:53:00,1.0152,1.0152,1.0152,1.0152,37000000.0
2008-03-28 07:54:00,1.0152,1.0152,1.01505,1.01505,671600000.0
2008-03-28 07:55:00,1.01505,1.01505,1.01505,1.01505,900000000.0
2008-03-28 07:56:00,1.01505,1.01505,1.0144,1.0147,491600000.0
2008-03-28 07:57:00,1.0147,1.0147,1.0146,1.0146,37200000.0
2008-03-28 07:58:00,1.0146,1.0146,1.0144,1.0144,37000000.0
2008-03-28 07:59:00,1.0144,1.0146,1.0144,1.0146,35800000.0
2008-03-28 08:00:00,1.0146,1.0146,1.0146,1.0146,36800000.0
2008-03-28 08:01:00,1.0146,1.0148,1.0146,1.0147,54600000.0
2008-03-28 08:02:00,1.0147,1.0147,1.0147,1.0147,37000000.0
2008-03-28 08:03:00,1.0147,1.0147,1.0147,1.0147,158400000.0
2008-03-28 08:04:00,1.0147,1.0147,1.0145,1.0145,101800000.0
2008-03-28 08:05:00,1.0145,1.0146,1.0145,1.0146,36600000.0
2008-03-28 08:06:00,1.0146,1.0146,1.0146,1.0146,35400000.0
2008-03-28 08:07:00,1.0146,1.0147,1.0146,1.0147,36600000.0
2008-03-28 08:08:00,1.0147,1.0147,1.0147,1.0147,36600000.0
2008-03-28 08:09:00,1.0147,1.0147,1.0147,1.0147,36200000.0
2008-03-28 08:10:00,1.0147,1.0147,1.0147,1.0147,35000000.0
2008-03-28 08:11:00,1.0147,1.01515,1.0147,1.015,136000000.0
2008-03-28 08:12:00,1.015,1.015,1.0147,1.0147,43700000.0
2008-03-28 08:13:00,1.0147,1.0147,1.0147,1.0147,36400000.0
2008-03-28 08:14:00,1.0147,1.0147,1.0147,1.0147,36400000.0
2008-03-28 08:15:00,1.0147,1.0147,1.0147,1.0147,37000000.0
2008-03-28 08:16:00,1.0147,1.01475,1.0147,1.01475,196800000.0
2008-03-28 08:17:00,1.01475,1.01475,1.0147,1.0147,94400000.0
2008-03-28 08:18:00,1.0147,1.01475,1.0147,1.01475,156400000.0
2008-03-28 08:19:00,1.01475,1.01485,1.0147,1.01485,203400000.0
2008-03-28 08:20:00,1.01485,1.01485,1.0148,1.01485,150200000.0
2008-03-28 08:21:00,1.01485,1.01485,1.0148,1.0148,10600000.0
2008-03-28 08:22:00,1.0148,1.0148,1.0148,1.0148,36200000.0
2008-03-28 08:23:00,1.0148,1.0148,1.0148,1.0148,36200000.0
2008-03-28 08:24:00,1.0148,1.0148,1.0148,1.0148,36400000.0
2008-03-28 08:25:00,1.0148,1.0148,1.0147,1.0147,32700000.0
2008-03-28 08:26:00,1.0147,1.01485,1.0147,1.0148,307200000.0
2008-03-28 08:27:00,1.0148,1.0148,1.0145,1.0145,41000000.0
2008-03-28 08:28:00,1.0145,1.0145,1.01435,1.01435,39500000.0
2008-03-28 08:29:00,1.01435,1.0145,1.01435,1.0144,60100000.0
2008-03-28 08:30:00,1.0144,1.0145,1.0144,1.0144,48600000.0
2008-03-28 08:31:00,1.0144,1.0145,1.0144,1.0144,36800000.0
2008-03-28 08:32:00,1.0144,1.0144,1.0144,1.0144,36400000.0
2008-03-28 08:33:00,1.0144,1.0144,1.0144,1.0144,36400000.0
2008-03-28 08:34:00,1.0144,1.0144,1.0144,1.0144,35800000.0
2008-03-28 08:35:00,1.0144,1.0144,1.0144,1.0144,37200000.0
2008-03-28 08:36:00,1.0144,1.0145,1.0144,1.0145,84900000.0
2008-03-28 08:37:00,1.0145,1.0146,1.0143,1.0143,46200000.0
2008-03-28 08:38:00,1.0143,1.0143,1.0143,1.0143,37000000.0
2008-03-28 08:39:00,1.0143,1.0143,1.0143,1.0143,36600000.0
2008-03-28 08:40:00,1.0143,1.0143,1.0143,1.0143,45200000.0
2008-03-28 08:41:00,1.0143,1.0143,1.0143,1.0143,36200000.0
2008-03-28 08:42:00,1.0143,1.0146,1.0143,1.0146,68200000.0
2008-03-28 08:43:00,1.0146,1.0146,1.0146,1.0146,36400000.0
2008-03-28 08:44:00,1.0146,1.0146,1.0146,1.0146,35800000.0
2008-03-28 08:45:00,1.0146,1.0146,1.0146,1.0146,36600000.0
2008-03-28 08:46:00,1.0146,1.01465,1.0146,1.0146,162200000.0
2008-03-28 08:47:00,1.0146,1.0146,1.01435,1.01435,552600000.0
2008-03-28 08:48:00,1.01435,1.01465,1.01435,1.01465,956000000.0
2008-03-28 08:49:00,1.01465,1.01465,1.01465,1.01465,728000000.0
2008-03-28 08:50:00,1.01465,1.01495,1.01465,1.01495,541700000.0
2008-03-28 08:51:00,1.01495,1.01515,1.01495,1.0151,687900000.0
2008-03-28 08:52:00,1.0151,1.0151,1.0151,1.0151,72800000.0
2008-03-28 08:53:00,1.0151,1.0152,1.0151,1.0152,396400000.0
2008-03-28 08:54:00,1.0152,1.0152,1.0152,1.0152,734000000.0
2008-03-28 08:55:00,1.0152,1.0153,1.0152,1.0153,747000000.0
2008-03-28 08:56:00,1.0153,1.0154,1.0153,1.01535,1308000000.0
2008-03-28 08:57:00,1.0165,1.0165,1.0164,1.0165,974800000.0
2008-03-28 08:58:00,1.01545,1.01545,1.0154,1.0154,974800000.0
2008-03-28 08:59:00,1.0154,1.0154,1.0154,1.0154,36200000.0
2008-03-28 09:00:00,1.0154,1.0154,1.0154,1.0154,58800000.0
2008-03-28 09:01:00,1.0154,1.0158,1.0154,1.01545,150900000.0
2008-03-28 09:02:00,1.01545,1.01545,1.0153,1.0153,79500000.0
2008-03-28 09:03:00,1.0153,1.0153,1.01525,1.01525,46300000.0
2008-03-28 09:04:00,1.01525,1.01525,1.01525,1.01525,36400000.0
2008-03-28 09:05:00,1.01525,1.01535,1.01525,1.01525,41200000.0
2008-03-28 09:06:00,1.01525,1.01525,1.01525,1.01525,36200000.0
2008-03-28 09:07:00,1.01525,1.01525,1.01525,1.01525,36400000.0
2008-03-28 09:08:00,1.01525,1.01525,1.01525,1.01525,65000000.0
2008-03-28 09:09:00,1.01525,1.01525,1.01525,1.01525,34800000.0
2008-03-28 09:10:00,1.01525,1.01525,1.01525,1.01525,36800000.0
2008-03-28 09:11:00,1.01525,1.01545,1.01525,1.01525,324800000.0
2008-03-28 09:12:00,1.01525,1.0153,1.01525,1.0153,176900000.0
2008-03-28 09:13:00,1.0153,1.0153,1.0153,1.0153,47400000.0
2008-03-28 09:14:00,1.0153,1.0153,1.01525,1.0153,67900000.0
2008-03-28 09:15:00,1.0153,1.0153,1.0153,1.0153,37200000.0
2008-03-28 09:16:00,1.0153,1.0153,1.0153,1.0153,39800000.0
2008-03-28 09:17:00,1.0153,1.01545,1.0153,1.0154,55800000.0
2008-03-28 09:18:00,1.0154,1.01545,1.0146,1.0147,98300000.0
2008-03-28 09:19:00,1.0147,1.01535,1.01465,1.0153,676800000.0
2008-03-28 09:20:00,1.0153,1.0161,1.0153,1.0161,771300000.0
2008-03-28 09:21:00,1.0161,1.0166,1.01605,1.0161,631200000.0
2008-03-28 09:22:00,1.0161,1.0161,1.01605,1.01605,1934300000.0
2008-03-28 09:23:00,1.01605,1.01635,1.01605,1.0163,1945800000.0
2008-03-28 09:24:00,1.0163,1.0163,1.0157,1.0157,68100000.0
2008-03-28 09:25:00,1.0157,1.01575,1.0157,1.01575,35600000.0
2008-03-28 09:26:00,1.01575,1.0161,1.01475,1.01475,248700000.0
2008-03-28 09:27:00,1.01475,1.01475,1.01475,1.01475,303800000.0
2008-03-28 09:28:00,1.01475,1.01475,1.01465,1.01465,301500000.0
2008-03-28 09:29:00,1.01465,1.01465,1.0146,1.0146,112800000.0
2008-03-28 09:30:00,1.0146,1.0149,1.0146,1.0149,182800000.0
2008-03-28 09:31:00,1.0149,1.0149,1.0149,1.0149,294400000.0
2008-03-28 09:32:00,1.0149,1.0149,1.0149,1.0149,289600000.0
2008-03-28 09:33:00,1.0149,1.0152,1.0149,1.0152,230200000.0
2008-03-28 09:34:00,1.0152,1.0152,1.0152,1.0152,51400000.0
2008-03-28 09:35:00,1.0152,1.01545,1.0152,1.01535,163700000.0
2008-03-28 09:36:00,1.01535,1.01545,1.01535,1.01545,152400000.0
2008-03-28 09:37:00,1.01545,1.01565,1.01535,1.01565,215800000.0
2008-03-28 09:38:00,1.01565,1.0158,1.01565,1.0158,240600000.0
2008-03-28 09:39:00,1.0158,1.0158,1.01555,1.01575,305100000.0
2008-03-28 09:40:00,1.01575,1.01575,1.01555,1.01555,291800000.0
2008-03-28 09:41:00,1.01555,1.0158,1.01555,1.0158,156300000.0
2008-03-28 09:42:00,1.0158,1.0158,1.0158,1.0158,36400000.0
2008-03-28 09:43:00,1.0158,1.0158,1.0158,1.0158,36800000.0
2008-03-28 09:44:00,1.0158,1.0158,1.0158,1.0158,36000000.0
2008-03-28 09:45:00,1.0158,1.0158,1.0158,1.0158,36200000.0
2008-03-28 09:46:00,1.0158,1.0158,1.0154,1.01555,294000000.0
2008-03-28 09:47:00,1.01555,1.0156,1.0155,1.0155,80400000.0
2008-03-28 09:48:00,1.0155,1.01575,1.0155,1.01575,150500000.0
2008-03-28 09:49:00,1.01575,1.01585,1.01575,1.01575,980100000.0
2008-03-28 09:50:00,1.01575,1.016,1.01575,1.016,504100000.0
2008-03-28 09:51:00,1.016,1.01645,1.016,1.01645,530500000.0
2008-03-28 09:52:00,1.0165,1.0169,1.0165,1.0167,676300000.0
2008-03-28 09:53:00,1.0167,1.01675,1.0167,1.0167,42100000.0
2008-03-28 09:54:00,1.0167,1.0167,1.0167,1.0167,36200000.0
2008-03-28 09:55:00,1.0167,1.0167,1.0165,1.0165,58500000.0
2008-03-28 09:56:00,1.0165,1.0165,1.0165,1.0165,34400000.0
2008-03-28 09:57:00,1.0165,1.0165,1.0165,1.0165,36400000.0
2008-03-28 09:58:00,1.0165,1.0165,1.0165,1.0165,36200000.0
2008-03-28 09:59:00,1.0165,1.0165,1.016,1.0163,76500000.0
2008-03-28 10:00:00,1.0163,1.0168,1.0162,1.0164,121399999.0
2008-03-28 10:01:00,1.0164,1.0167,1.0164,1.0167,46500000.0
2008-03-28 10:02:00,1.0167,1.0167,1.0165,1.0167,95300000.0
2008-03-28 10:03:00,1.0167,1.01685,1.0165,1.0167,39500000.0
2008-03-28 10:04:00,1.0167,1.01685,1.0167,1.0167,37700000.0
2008-03-28 10:05:00,1.0167,1.0167,1.01655,1.01655,42700000.0
2008-03-28 10:06:00,1.01655,1.01685,1.01655,1.01685,67100000.0
2008-03-28 10:07:00,1.01685,1.0171,1.01685,1.0171,45200000.0
2008-03-28 10:08:00,1.0171,1.0171,1.017,1.017,39400000.0
2008-03-28 10:09:00,1.017,1.017,1.0168,1.0168,42400000.0
2008-03-28 10:10:00,1.0168,1.0168,1.0168,1.0168,72400000.0
2008-03-28 10:11:00,1.0168,1.01705,1.0168,1.017,97600000.0
2008-03-28 10:12:00,1.017,1.0171,1.01685,1.01685,67300000.0
2008-03-28 10:13:00,1.01685,1.01695,1.0168,1.01695,93600000.0
2008-03-28 10:14:00,1.0169,1.0178,1.01685,1.0176,80100000.0
2008-03-28 10:15:00,1.0176,1.0176,1.0176,1.0176,36400000.0
2008-03-28 10:16:00,1.0176,1.01775,1.0176,1.01765,62300000.0
2008-03-28 10:17:00,1.01765,1.01835,1.01765,1.0177,180100000.0
2008-03-28 10:18:00,1.0177,1.01785,1.01765,1.01775,165200000.0
2008-03-28 10:19:00,1.01775,1.01845,1.01775,1.01815,95700000.0
2008-03-28 10:20:00,1.01815,1.0184,1.01785,1.018,93600001.0
2008-03-28 10:21:00,1.018,1.0183,1.018,1.01815,63100000.0
2008-03-28 10:22:00,1.01815,1.0182,1.01805,1.01815,87300000.0
2008-03-28 10:23:00,1.01815,1.01815,1.01805,1.01815,202900000.0
2008-03-28 10:24:00,1.01815,1.01815,1.01765,1.01775,170800000.0
2008-03-28 10:25:00,1.01775,1.01775,1.0168,1.01705,94600000.0
2008-03-28 10:26:00,1.01705,1.0171,1.0168,1.017,136900000.0
2008-03-28 10:27:00,1.017,1.017,1.0168,1.0168,60000000.0
2008-03-28 10:28:00,1.0168,1.01695,1.0168,1.01695,48100000.0
2008-03-28 10:29:00,1.01695,1.01705,1.01685,1.017,49800000.0
2008-03-28 10:30:00,1.017,1.017,1.017,1.017,37000000.0
2008-03-28 10:31:00,1.017,1.017,1.01685,1.01685,44200000.0
2008-03-28 10:32:00,1.01685,1.01685,1.01685,1.01685,52600296.0
2008-03-28 10:33:00,1.01685,1.017,1.01685,1.017,54100000.0
2008-03-28 10:34:00,1.017,1.017,1.017,1.017,36800000.0
2008-03-28 10:35:00,1.017,1.01705,1.017,1.01705,55700000.0
2008-03-28 10:36:00,1.01705,1.01705,1.017,1.017,52600000.0
2008-03-28 10:37:00,1.017,1.017,1.0165,1.01665,215200000.0
2008-03-28 10:38:00,1.01665,1.01675,1.0165,1.01665,176200000.0
2008-03-28 10:39:00,1.01665,1.01665,1.0166,1.0166,41000000.0
2008-03-28 10:40:00,1.0166,1.01665,1.0166,1.01665,117600000.0
2008-03-28 10:41:00,1.01665,1.01665,1.01665,1.01665,144800000.0
2008-03-28 10:42:00,1.01665,1.017,1.01665,1.017,227300000.0
2008-03-28 10:43:00,1.017,1.017,1.0165,1.0165,133900000.0
2008-03-28 10:44:00,1.0165,1.0165,1.0162,1.0163,46400000.0
2008-03-28 10:45:00,1.0163,1.01645,1.0162,1.01645,133000000.0
2008-03-28 10:46:00,1.01645,1.01645,1.01625,1.01625,81200000.0
2008-03-28 10:47:00,1.01625,1.0165,1.01625,1.01635,69600000.0
2008-03-28 10:48:00,1.01635,1.0167,1.01625,1.0165,126200000.0
2008-03-28 10:49:00,1.0165,1.0167,1.0165,1.0167,153200000.0
2008-03-28 10:50:00,1.0167,1.0174,1.01655,1.0171,73600000.0
2008-03-28 10:51:00,1.01695,1.0174,1.0168,1.01725,460600000.0
2008-03-28 10:52:00,1.01725,1.01725,1.0171,1.01715,261000000.0
2008-03-28 10:53:00,1.01715,1.0178,1.01715,1.0174,211600000.0
2008-03-28 10:54:00,1.0174,1.0175,1.0174,1.0175,89000000.0
2008-03-28 10:55:00,1.0175,1.0175,1.0175,1.0175,40000000.0
2008-03-28 10:56:00,1.0175,1.01755,1.0174,1.0174,141300000.0
2008-03-28 10:57:00,1.0174,1.0174,1.0174,1.0174,36600000.0
2008-03-28 10:58:00,1.0174,1.0176,1.0171,1.0174,42000000.0
2008-03-28 10:59:00,1.0174,1.0178,1.0171,1.0178,69000000.0
2008-03-28 11:00:00,1.0178,1.018,1.01755,1.0178,129300001.0
2008-03-28 11:01:00,1.0178,1.01795,1.0177,1.01795,70000000.0
2008-03-28 11:02:00,1.01795,1.0182,1.01795,1.0182,41400000.0
2008-03-28 11:03:00,1.0182,1.0183,1.018,1.0181,39300000.0
2008-03-28 11:04:00,1.0181,1.0181,1.0179,1.018,40800000.0
2008-03-28 11:05:00,1.018,1.0181,1.018,1.018,39400000.0
2008-03-28 11:06:00,1.018,1.018,1.018,1.018,35800000.0
2008-03-28 11:07:00,1.018,1.018,1.018,1.018,36200000.0
2008-03-28 11:08:00,1.018,1.0181,1.018,1.0181,43100000.0
2008-03-28 11:09:00,1.0181,1.0182,1.0181,1.0182,40600000.0
2008-03-28 11:10:00,1.0182,1.0182,1.0181,1.0182,36200000.0
2008-03-28 11:11:00,1.0182,1.0182,1.018,1.018,36800000.0
2008-03-28 11:12:00,1.018,1.0181,1.018,1.0181,36400000.0
2008-03-28 11:13:00,1.0181,1.0182,1.0181,1.0181,37200000.0
2008-03-28 11:14:00,1.0181,1.0181,1.0181,1.0181,36400000.0
2008-03-28 11:15:00,1.0181,1.0183,1.0181,1.0183,36000000.0
2008-03-28 11:16:00,1.0183,1.0183,1.0183,1.0183,36200000.0
2008-03-28 11:17:00,1.0183,1.0183,1.0183,1.0183,36600000.0
2008-03-28 11:18:00,1.0183,1.0183,1.0182,1.0183,36400000.0
2008-03-28 11:19:00,1.0183,1.0183,1.0181,1.0181,36800000.0
2008-03-28 11:20:00,1.0181,1.0183,1.0181,1.0183,58300000.0
2008-03-28 11:21:00,1.0183,1.0183,1.018,1.0181,38700000.0
2008-03-28 11:22:00,1.0181,1.0183,1.0181,1.0181,46600000.0
2008-03-28 11:23:00,1.0181,1.01825,1.01805,1.01805,60000000.0
2008-03-28 11:24:00,1.01805,1.01805,1.018,1.01805,151400000.0
2008-03-28 11:25:00,1.0181,1.0181,1.0181,1.0181,37000000.0
2008-03-28 11:26:00,1.0181,1.0181,1.01715,1.0175,63400000.0
2008-03-28 11:27:00,1.0175,1.0175,1.0171,1.0172,47500000.0
2008-03-28 11:28:00,1.0172,1.0172,1.0171,1.0171,38200000.0
2008-03-28 11:29:00,1.0171,1.0171,1.0169,1.0169,36400000.0
2008-03-28 11:30:00,1.0169,1.0172,1.0169,1.017,39000000.0
2008-03-28 11:31:00,1.017,1.017,1.017,1.017,36200000.0
2008-03-28 11:32:00,1.017,1.0174,1.017,1.017,224300000.0
2008-03-28 11:33:00,1.017,1.0173,1.017,1.017,140000000.0
2008-03-28 11:34:00,1.017,1.017,1.017,1.017,254300000.0
2008-03-28 11:35:00,1.017,1.0175,1.017,1.0172,57000000.0
2008-03-28 11:36:00,1.0172,1.0173,1.0172,1.0173,91500000.0
2008-03-28 11:37:00,1.0173,1.0178,1.0173,1.01775,167400000.0
2008-03-28 11:38:00,1.01775,1.0178,1.01775,1.0178,275200000.0
2008-03-28 11:39:00,1.0178,1.018,1.0178,1.018,55400000.0
2008-03-28 11:40:00,1.018,1.018,1.0176,1.0176,43400000.0
2008-03-28 11:41:00,1.0176,1.0176,1.0171,1.0171,57900000.0
2008-03-28 11:42:00,1.0171,1.0173,1.017,1.017,58700000.0
2008-03-28 11:43:00,1.017,1.0173,1.017,1.0171,135800000.0
2008-03-28 11:44:00,1.0171,1.0173,1.0171,1.0171,42900000.0
2008-03-28 11:45:00,1.0171,1.0172,1.017,1.017,61100000.0
2008-03-28 11:46:00,1.017,1.017,1.017,1.017,36200000.0
2008-03-28 11:47:00,1.017,1.0172,1.017,1.01705,27500000.0
2008-03-28 11:48:00,1.01705,1.0172,1.01705,1.0172,37000000.0
2008-03-28 11:49:00,1.0172,1.0172,1.0172,1.0172,35000000.0
2008-03-28 11:50:00,1.0172,1.0173,1.0172,1.0172,36000000.0
2008-03-28 11:51:00,1.0172,1.0172,1.017,1.0172,40800000.0
2008-03-28 11:52:00,1.0172,1.0172,1.0172,1.0172,36000000.0
2008-03-28 11:53:00,1.0172,1.0173,1.0172,1.0172,36600000.0
2008-03-28 11:54:00,1.0172,1.0173,1.0171,1.0172,37200000.0
2008-03-28 11:55:00,1.0172,1.0175,1.0172,1.0175,38200000.0
2008-03-28 11:56:00,1.0175,1.0175,1.0174,1.0174,57800000.0
2008-03-28 11:57:00,1.0174,1.01745,1.0174,1.0174,74400000.0
2008-03-28 11:58:00,1.0174,1.0175,1.0174,1.0175,41000000.0
2008-03-28 11:59:00,1.0175,1.0175,1.0175,1.0175,84300000.0
2008-03-28 12:00:00,1.0175,1.0176,1.0175,1.0176,69900000.0
2008-03-28 12:01:00,1.0176,1.0176,1.0176,1.0176,36400000.0
2008-03-28 12:02:00,1.0176,1.0177,1.0172,1.0172,54500000.0
2008-03-28 12:03:00,1.0172,1.0172,1.0172,1.0172,47200000.0
2008-03-28 12:04:00,1.0172,1.0175,1.0172,1.0174,71800000.0
2008-03-28 12:05:00,1.0174,1.0175,1.0172,1.0175,191000000.0
2008-03-28 12:06:00,1.0175,1.0176,1.0175,1.0175,166800000.0
2008-03-28 12:07:00,1.0175,1.0178,1.0175,1.0176,91000000.0
2008-03-28 12:08:00,1.0176,1.0177,1.0176,1.0177,70800000.0
2008-03-28 12:09:00,1.0177,1.0177,1.0171,1.0175,82100000.0
2008-03-28 12:10:00,1.0175,1.0182,1.0175,1.0182,49500000.0
2008-03-28 12:11:00,1.0182,1.0182,1.018,1.018,38200000.0
2008-03-28 12:12:00,1.018,1.018,1.0167,1.017,66800000.0
2008-03-28 12:13:00,1.017,1.017,1.0167,1.017,112500000.0
2008-03-28 12:14:00,1.017,1.017,1.01675,1.0168,151100000.0
2008-03-28 12:15:00,1.0168,1.0171,1.0168,1.0171,90700000.0
2008-03-28 12:16:00,1.0171,1.0171,1.01685,1.017,148900000.0
2008-03-28 12:17:00,1.017,1.0171,1.017,1.0171,241900000.0
2008-03-28 12:18:00,1.0171,1.0171,1.0171,1.0171,227300000.0
2008-03-28 12:19:00,1.0171,1.01715,1.0171,1.01715,179000000.0
2008-03-28 12:20:00,1.01715,1.0182,1.01715,1.0178,189600000.0
2008-03-28 12:21:00,1.0178,1.0178,1.0175,1.0177,53500000.0
2008-03-28 12:22:00,1.0177,1.0178,1.0171,1.0172,62400000.0
2008-03-28 12:23:00,1.01735,1.0175,1.0171,1.0171,50500000.0
2008-03-28 12:24:00,1.0171,1.0176,1.0171,1.0174,67600000.0
2008-03-28 12:25:00,1.0174,1.0176,1.0174,1.0176,36000000.0
2008-03-28 12:26:00,1.0176,1.0177,1.01755,1.01755,48900000.0
2008-03-28 12:27:00,1.01755,1.01755,1.0174,1.01745,140800000.0
2008-03-28 12:28:00,1.01745,1.01755,1.01745,1.01755,206100000.0
2008-03-28 12:29:00,1.01755,1.01755,1.01755,1.01755,146200000.0
2008-03-28 12:30:00,1.01755,1.01765,1.0175,1.0176,133100000.0
2008-03-28 12:31:00,1.0176,1.0176,1.0175,1.0176,136600000.0
2008-03-28 12:32:00,1.0176,1.0178,1.0176,1.0178,44100000.0
2008-03-28 12:33:00,1.0178,1.01805,1.0177,1.01805,124400000.0
2008-03-28 12:34:00,1.01805,1.0181,1.01805,1.0181,243600000.0
2008-03-28 12:35:00,1.0181,1.0182,1.0181,1.0182,127800000.0
2008-03-28 12:36:00,1.0182,1.0182,1.0177,1.01775,188700000.0
2008-03-28 12:37:00,1.01765,1.0178,1.0175,1.0175,115600000.0
2008-03-28 12:38:00,1.0175,1.0177,1.0175,1.0177,37900000.0
2008-03-28 12:39:00,1.0177,1.0177,1.0177,1.0177,36400000.0
2008-03-28 12:40:00,1.0177,1.0177,1.0176,1.0177,36400000.0
2008-03-28 12:41:00,1.0177,1.0177,1.0174,1.0174,37700000.0
2008-03-28 12:42:00,1.0174,1.0174,1.01715,1.01725,107650000.0
2008-03-28 12:43:00,1.01725,1.0175,1.0171,1.01715,115000000.0
2008-03-28 12:44:00,1.01715,1.0173,1.0171,1.0172,79800000.0
2008-03-28 12:45:00,1.0172,1.0172,1.0172,1.0172,37000000.0
2008-03-28 12:46:00,1.0172,1.0172,1.01695,1.017,235500000.0
2008-03-28 12:47:00,1.017,1.017,1.017,1.017,126300000.0
2008-03-28 12:48:00,1.017,1.01705,1.017,1.01705,126800000.0
2008-03-28 12:49:00,1.01705,1.01715,1.017,1.01715,291100000.0
2008-03-28 12:50:00,1.01715,1.0173,1.01715,1.0173,60600000.0
2008-03-28 12:51:00,1.0173,1.0173,1.0173,1.0173,62400000.0
2008-03-28 12:52:00,1.0173,1.0173,1.01725,1.01725,61000000.0
2008-03-28 12:53:00,1.01725,1.01725,1.0171,1.01725,147200000.0
2008-03-28 12:54:00,1.01725,1.01735,1.017,1.017,289783711.0
2008-03-28 12:55:00,1.017,1.01715,1.0159,1.0159,279600000.0
2008-03-28 12:56:00,1.0159,1.01665,1.0158,1.0164,164700000.0
2008-03-28 12:57:00,1.0164,1.0164,1.0161,1.0163,81300000.0
2008-03-28 12:58:00,1.0163,1.0166,1.0163,1.0165,64600000.0
2008-03-28 12:59:00,1.0165,1.0165,1.0165,1.0165,36600000.0
2008-03-28 13:00:00,1.0165,1.0165,1.01615,1.0163,77200000.0
2008-03-28 13:01:00,1.0163,1.0165,1.0161,1.0165,48700000.0
2008-03-28 13:02:00,1.0165,1.01675,1.0165,1.01675,68600000.0
2008-03-28 13:03:00,1.01685,1.0175,1.01685,1.0174,41900000.0
2008-03-28 13:04:00,1.0174,1.0174,1.01565,1.01565,207100000.0
2008-03-28 13:05:00,1.01565,1.0158,1.01565,1.0157,93157000.0
2008-03-28 13:06:00,1.0157,1.0157,1.01545,1.0156,45700000.0
2008-03-28 13:07:00,1.0156,1.0156,1.0156,1.0156,52200000.0
2008-03-28 13:08:00,1.0156,1.0156,1.01515,1.0152,41000000.0
2008-03-28 13:09:00,1.0151,1.0157,1.0151,1.0154,87100000.0
2008-03-28 13:10:00,1.0154,1.0154,1.0152,1.0152,59900000.0
2008-03-28 13:11:00,1.0152,1.0161,1.0152,1.0157,74800000.0
2008-03-28 13:12:00,1.0157,1.0157,1.0157,1.0157,108600000.0
2008-03-28 13:13:00,1.0157,1.0157,1.0157,1.0157,73800000.0
2008-03-28 13:14:00,1.0157,1.0159,1.0157,1.0159,679800000.0
2008-03-28 13:15:00,1.0159,1.016,1.0159,1.016,881600000.0
2008-03-28 13:16:00,1.016,1.016,1.016,1.016,851200000.0
2008-03-28 13:17:00,1.016,1.0161,1.016,1.016,742800000.0
2008-03-28 13:18:00,1.016,1.016,1.01535,1.0154,162100000.0
2008-03-28 13:19:00,1.0154,1.0154,1.01535,1.01535,36800000.0
2008-03-28 13:20:00,1.01535,1.0154,1.0153,1.0154,50500000.0
2008-03-28 13:21:00,1.0154,1.0157,1.0154,1.0156,82400000.0
2008-03-28 13:22:00,1.0156,1.0159,1.01545,1.0158,53600000.0
2008-03-28 13:23:00,1.0158,1.0158,1.0158,1.0158,42600000.0
2008-03-28 13:24:00,1.0158,1.0158,1.01575,1.0158,37000000.0
2008-03-28 13:25:00,1.0158,1.0163,1.01575,1.0161,57100000.0
2008-03-28 13:26:00,1.01605,1.0163,1.01605,1.0163,123700000.0
2008-03-28 13:27:00,1.0163,1.0164,1.0163,1.0163,37600000.0
2008-03-28 13:28:00,1.0163,1.0165,1.0162,1.0162,213100000.0
2008-03-28 13:29:00,1.0162,1.0165,1.0162,1.0163,179700000.0
2008-03-28 13:30:00,1.0163,1.0164,1.0159,1.0159,168200000.0
2008-03-28 13:31:00,1.0159,1.01625,1.0158,1.0162,79700000.0
2008-03-28 13:32:00,1.0162,1.0162,1.016,1.0161,40600000.0
2008-03-28 13:33:00,1.0161,1.01625,1.016,1.0162,66900000.0
2008-03-28 13:34:00,1.0162,1.0168,1.0162,1.0163,73400000.0
2008-03-28 13:35:00,1.0163,1.0164,1.0163,1.0163,57600000.0
2008-03-28 13:36:00,1.0163,1.0163,1.016,1.016,50200000.0
2008-03-28 13:37:00,1.016,1.016,1.016,1.016,36200000.0
2008-03-28 13:38:00,1.016,1.0161,1.0159,1.0159,42900000.0
2008-03-28 13:39:00,1.0159,1.016,1.0159,1.016,121000000.0
2008-03-28 13:40:00,1.016,1.0162,1.016,1.0162,37600000.0
2008-03-28 13:41:00,1.0162,1.01625,1.0158,1.01585,108100000.0
2008-03-28 13:42:00,1.01585,1.01585,1.0155,1.0155,70200000.0
2008-03-28 13:43:00,1.0155,1.0162,1.0153,1.0162,75200000.0
2008-03-28 13:44:00,1.0162,1.0162,1.0157,1.0157,37800000.0
2008-03-28 13:45:00,1.0157,1.0157,1.0154,1.01555,122400000.0
2008-03-28 13:46:00,1.01555,1.0156,1.0153,1.0153,172900000.0
2008-03-28 13:47:00,1.0153,1.0155,1.0152,1.01525,100000000.0
2008-03-28 13:48:00,1.01525,1.01545,1.01525,1.01535,74800000.0
2008-03-28 13:49:00,1.01535,1.01535,1.01535,1.01535,236300000.0
2008-03-28 13:50:00,1.01535,1.0155,1.01535,1.0154,59200000.0
2008-03-28 13:51:00,1.0154,1.0155,1.0154,1.0155,41400000.0
2008-03-28 13:52:00,1.0155,1.0155,1.0155,1.0155,37000000.0
2008-03-28 13:53:00,1.0155,1.0155,1.0155,1.0155,36400000.0
2008-03-28 13:54:00,1.0155,1.016,1.0155,1.0158,62900000.0
2008-03-28 13:55:00,1.0158,1.01605,1.0157,1.0158,91100000.0
2008-03-28 13:56:00,1.0158,1.0163,1.0158,1.0163,38000000.0
2008-03-28 13:57:00,1.0163,1.0164,1.0163,1.0164,39000000.0
2008-03-28 13:58:00,1.0164,1.0168,1.0164,1.0168,40600000.0
2008-03-28 13:59:00,1.0168,1.0168,1.0165,1.0166,45200000.0
2008-03-28 14:00:00,1.0166,1.0169,1.0165,1.0169,179700000.0
2008-03-28 14:01:00,1.0169,1.0169,1.0167,1.0168,39000000.0
2008-03-28 14:02:00,1.0168,1.0168,1.0167,1.0167,37000000.0
2008-03-28 14:03:00,1.0167,1.0169,1.0167,1.0169,39900000.0
2008-03-28 14:04:00,1.0169,1.0172,1.0169,1.017,44400000.0
2008-03-28 14:05:00,1.017,1.017,1.0169,1.0169,37000000.0
2008-03-28 14:06:00,1.0169,1.0169,1.0169,1.0169,38000000.0
2008-03-28 14:07:00,1.0169,1.0169,1.016,1.0168,88100000.0
2008-03-28 14:08:00,1.0168,1.0168,1.01655,1.0168,44600000.0
2008-03-28 14:09:00,1.0168,1.0168,1.0167,1.0167,47700000.0
2008-03-28 14:10:00,1.0167,1.0173,1.0164,1.0173,58000000.0
2008-03-28 14:11:00,1.0173,1.0173,1.0172,1.0172,84100000.0
2008-03-28 14:12:00,1.0172,1.0175,1.0172,1.0173,87100000.0
2008-03-28 14:13:00,1.0173,1.0173,1.017,1.017,40900000.0
2008-03-28 14:14:00,1.017,1.017,1.0167,1.0167,40400000.0
2008-03-28 14:15:00,1.0167,1.0168,1.0166,1.0167,99800000.0
2008-03-28 14:16:00,1.0167,1.017,1.0167,1.0168,165700000.0
2008-03-28 14:17:00,1.0168,1.0169,1.0168,1.0169,44500000.0
2008-03-28 14:18:00,1.0169,1.01695,1.0167,1.01695,68200000.0
2008-03-28 14:19:00,1.01695,1.0173,1.01695,1.01715,132700000.0
2008-03-28 14:20:00,1.01715,1.01735,1.0169,1.0169,179800000.0
2008-03-28 14:21:00,1.0169,1.01715,1.0169,1.0171,208800000.0
2008-03-28 14:22:00,1.0171,1.0172,1.017,1.0171,266200000.0
2008-03-28 14:23:00,1.0171,1.0171,1.0168,1.0169,94100000.0
2008-03-28 14:24:00,1.0169,1.01695,1.0167,1.0168,154300000.0
2008-03-28 14:25:00,1.0168,1.0168,1.016,1.01625,150400000.0
2008-03-28 14:26:00,1.01625,1.01645,1.0162,1.0163,187900000.0
2008-03-28 14:27:00,1.0163,1.0163,1.0159,1.0162,45800000.0
2008-03-28 14:28:00,1.0162,1.0162,1.0159,1.0159,81000000.0
2008-03-28 14:29:00,1.016,1.0161,1.01595,1.01595,157800000.0
2008-03-28 14:30:00,1.01595,1.0161,1.01595,1.0161,48100000.0
2008-03-28 14:31:00,1.0161,1.0163,1.0161,1.0161,144700000.0
2008-03-28 14:32:00,1.0161,1.01625,1.016,1.0161,101100000.0
2008-03-28 14:33:00,1.0161,1.0162,1.0156,1.0156,67300000.0
2008-03-28 14:34:00,1.0156,1.0158,1.0156,1.0157,149000000.0
2008-03-28 14:35:00,1.0157,1.0161,1.0157,1.016,226400000.0
2008-03-28 14:36:00,1.016,1.0161,1.0156,1.0158,121900000.0
2008-03-28 14:37:00,1.0158,1.0158,1.0153,1.0153,63100000.0
2008-03-28 14:38:00,1.0153,1.0157,1.0153,1.0153,87725660.0
2008-03-28 14:39:00,1.0153,1.0156,1.0153,1.0154,125700000.0
2008-03-28 14:40:00,1.0154,1.01585,1.0154,1.0158,145400000.0
2008-03-28 14:41:00,1.0158,1.0159,1.0156,1.0159,129500000.0
2008-03-28 14:42:00,1.01595,1.01605,1.01585,1.01605,256100000.0
2008-03-28 14:43:00,1.01605,1.0161,1.01605,1.01605,241900000.0
2008-03-28 14:44:00,1.01605,1.01605,1.016,1.016,201900000.0
2008-03-28 14:45:00,1.016,1.01635,1.016,1.01635,160900000.0
2008-03-28 14:46:00,1.01635,1.0165,1.0162,1.0165,126200000.0
2008-03-28 14:47:00,1.0165,1.0167,1.0161,1.0167,159400000.0
2008-03-28 14:48:00,1.0167,1.0167,1.0165,1.0166,293300000.0
2008-03-28 14:49:00,1.0166,1.0166,1.0166,1.0166,38300000.0
2008-03-28 14:50:00,1.0166,1.0166,1.0165,1.0165,142700000.0
2008-03-28 14:51:00,1.0165,1.0166,1.0165,1.0166,144800000.0
2008-03-28 14:52:00,1.0166,1.0166,1.0162,1.0162,140200000.0
2008-03-28 14:53:00,1.0162,1.0162,1.0161,1.0162,78700000.0
2008-03-28 14:54:00,1.0162,1.01655,1.0154,1.0154,46589429.0
2008-03-28 14:55:00,1.0154,1.0162,1.01515,1.0161,134900000.0
2008-03-28 14:56:00,1.0161,1.0161,1.0159,1.016,64000000.0
2008-03-28 14:57:00,1.016,1.016,1.0159,1.0159,90500000.0
2008-03-28 14:58:00,1.0159,1.016,1.0159,1.0159,43100000.0
2008-03-28 14:59:00,1.0159,1.0162,1.0159,1.016,54900000.0
2008-03-28 15:00:00,1.016,1.016,1.016,1.016,37200000.0
2008-03-28 15:01:00,1.016,1.0161,1.016,1.0161,44600000.0
2008-03-28 15:02:00,1.0161,1.01655,1.0161,1.0164,243900000.0
2008-03-28 15:03:00,1.0164,1.01675,1.0164,1.01675,135881308.0
2008-03-28 15:04:00,1.01675,1.01675,1.0165,1.0165,174547248.0
2008-03-28 15:05:00,1.0165,1.0167,1.0165,1.0166,65693429.0
2008-03-28 15:06:00,1.0166,1.0168,1.0165,1.0168,111100000.0
2008-03-28 15:07:00,1.0168,1.0174,1.0168,1.0174,226700000.0
2008-03-28 15:08:00,1.0174,1.01825,1.0174,1.01825,153500000.0
2008-03-28 15:09:00,1.0183,1.0185,1.0179,1.0181,104062738.0
2008-03-28 15:10:00,1.0181,1.0181,1.0177,1.0177,84900000.0
2008-03-28 15:11:00,1.0177,1.01775,1.0175,1.0177,211600000.0
2008-03-28 15:12:00,1.0177,1.0178,1.0177,1.0178,164200000.0
2008-03-28 15:13:00,1.0178,1.0178,1.0178,1.0178,169600000.0
2008-03-28 15:14:00,1.0178,1.01805,1.0178,1.018,136900000.0
2008-03-28 15:15:00,1.018,1.01805,1.0178,1.01785,159200000.0
2008-03-28 15:16:00,1.01785,1.01785,1.0178,1.0178,84600000.0
2008-03-28 15:17:00,1.0178,1.01785,1.0176,1.0176,96800000.0
2008-03-28 15:18:00,1.0176,1.0181,1.0176,1.0179,104400000.0
2008-03-28 15:19:00,1.0179,1.018,1.0176,1.01795,86400000.0
2008-03-28 15:20:00,1.018,1.018,1.01775,1.018,112700000.0
2008-03-28 15:21:00,1.018,1.01815,1.018,1.01805,104100000.0
2008-03-28 15:22:00,1.01805,1.0182,1.0178,1.0178,69000000.0
2008-03-28 15:23:00,1.0178,1.01785,1.01775,1.0178,73800000.0
2008-03-28 15:24:00,1.0178,1.01815,1.0178,1.01815,122200000.0
2008-03-28 15:25:00,1.01815,1.0185,1.01815,1.0182,136100000.0
2008-03-28 15:26:00,1.01825,1.0184,1.0182,1.01835,79500000.0
2008-03-28 15:27:00,1.01835,1.0187,1.01835,1.0187,149000000.0
2008-03-28 15:28:00,1.0187,1.0188,1.0186,1.0186,140900000.0
2008-03-28 15:29:00,1.0186,1.0186,1.0185,1.0185,38400000.0
2008-03-28 15:30:00,1.0185,1.0186,1.0185,1.0186,38700000.0
2008-03-28 15:31:00,1.0186,1.0191,1.0186,1.0189,221700000.0
2008-03-28 15:32:00,1.0189,1.0192,1.0187,1.0187,60400000.0
2008-03-28 15:33:00,1.0187,1.0189,1.0183,1.0183,95900000.0
2008-03-28 15:34:00,1.0183,1.0188,1.0183,1.0188,89600000.0
2008-03-28 15:35:00,1.0188,1.0191,1.01855,1.0189,204400000.0
2008-03-28 15:36:00,1.019,1.0194,1.019,1.01925,811700000.0
2008-03-28 15:37:00,1.01925,1.0193,1.0191,1.01915,403300000.0
2008-03-28 15:38:00,1.01915,1.0193,1.0191,1.0191,129400000.0
2008-03-28 15:39:00,1.0191,1.0191,1.0188,1.0188,179900000.0
2008-03-28 15:40:00,1.0188,1.0193,1.0188,1.0193,249000000.0
2008-03-28 15:41:00,1.0193,1.0196,1.0189,1.0191,89100000.0
2008-03-28 15:42:00,1.0191,1.0191,1.0189,1.0191,86900000.0
2008-03-28 15:43:00,1.0191,1.0193,1.019,1.019,54500000.0
2008-03-28 15:44:00,1.019,1.0191,1.0188,1.0188,206600000.0
2008-03-28 15:45:00,1.0188,1.0192,1.0188,1.0192,248000000.0
2008-03-28 15:46:00,1.0192,1.0196,1.0189,1.0189,187700000.0
2008-03-28 15:47:00,1.0189,1.019,1.0188,1.01885,157800000.0
2008-03-28 15:48:00,1.01885,1.0189,1.01825,1.01845,986100000.0
2008-03-28 15:49:00,1.01845,1.01855,1.01825,1.01835,937200000.0
2008-03-28 15:50:00,1.01835,1.01845,1.01805,1.0181,1285400000.0
2008-03-28 15:51:00,1.0181,1.01825,1.0181,1.01825,725600000.0
2008-03-28 15:52:00,1.01825,1.0185,1.0182,1.01835,639200000.0
2008-03-28 15:53:00,1.01835,1.0185,1.0183,1.0183,460200000.0
2008-03-28 15:54:00,1.0183,1.0186,1.0181,1.0185,138100000.0
2008-03-28 15:55:00,1.0184,1.0184,1.0182,1.0183,105500000.0
2008-03-28 15:56:00,1.0183,1.0183,1.0178,1.0179,151800000.0
2008-03-28 15:57:00,1.0179,1.0182,1.0179,1.0181,71800000.0
2008-03-28 15:58:00,1.0181,1.0181,1.0179,1.0179,80600000.0
2008-03-28 15:59:00,1.0179,1.0179,1.01715,1.0172,147100000.0
2008-03-28 16:00:00,1.0172,1.0176,1.0172,1.0175,120400000.0
2008-03-28 16:01:00,1.0175,1.0176,1.0174,1.0175,67865504.0
2008-03-28 16:02:00,1.0175,1.01775,1.01735,1.0176,446165504.0
2008-03-28 16:03:00,1.0176,1.0176,1.0173,1.01745,827300000.0
2008-03-28 16:04:00,1.01745,1.01745,1.0166,1.01665,1147200000.0
2008-03-28 16:05:00,1.01665,1.01695,1.0166,1.01665,602700000.0
2008-03-28 16:06:00,1.01665,1.0169,1.01625,1.01625,599051301.0
2008-03-28 16:07:00,1.01625,1.0166,1.01625,1.01645,681600000.0
2008-03-28 16:08:00,1.01645,1.0167,1.01645,1.0166,573100000.0
2008-03-28 16:09:00,1.0166,1.01675,1.01655,1.01655,1301400000.0
2008-03-28 16:10:00,1.01655,1.0166,1.0164,1.0164,360600000.0
2008-03-28 16:11:00,1.0164,1.01645,1.0164,1.01645,644600000.0
2008-03-28 16:12:00,1.01645,1.01665,1.0164,1.01665,484600000.0
2008-03-28 16:13:00,1.01665,1.01665,1.0166,1.0166,506100000.0
2008-03-28 16:14:00,1.0166,1.0167,1.01645,1.01645,173400000.0
2008-03-28 16:15:00,1.01645,1.01665,1.01645,1.0166,629500000.0
2008-03-28 16:16:00,1.0166,1.0166,1.0166,1.0166,40100000.0
2008-03-28 16:17:00,1.0166,1.0167,1.0165,1.0165,57100000.0
2008-03-28 16:18:00,1.0165,1.0165,1.0164,1.0165,52100000.0
2008-03-28 16:19:00,1.0165,1.0166,1.0164,1.0166,38700000.0
2008-03-28 16:20:00,1.0166,1.0166,1.0166,1.0166,37200000.0
2008-03-28 16:21:00,1.0166,1.0171,1.0166,1.01705,48500000.0
2008-03-28 16:22:00,1.01705,1.0171,1.0168,1.0168,50000000.0
2008-03-28 16:23:00,1.0168,1.017,1.0167,1.017,50800000.0
2008-03-28 16:24:00,1.017,1.017,1.0169,1.0169,43200000.0
2008-03-28 16:25:00,1.0169,1.017,1.0167,1.0167,66100000.0
2008-03-28 16:26:00,1.0167,1.017,1.0164,1.0164,47300000.0
2008-03-28 16:27:00,1.0164,1.0168,1.0164,1.0168,130600000.0
2008-03-28 16:28:00,1.0168,1.0168,1.0166,1.0167,72600000.0
2008-03-28 16:29:00,1.0167,1.0167,1.0164,1.0164,61500000.0
2008-03-28 16:30:00,1.0164,1.0166,1.0163,1.0164,146800000.0
2008-03-28 16:31:00,1.0164,1.0165,1.0162,1.0164,55700000.0
2008-03-28 16:32:00,1.0164,1.0165,1.0164,1.0165,184400000.0
2008-03-28 16:33:00,1.0165,1.0165,1.0162,1.0163,59900000.0
2008-03-28 16:34:00,1.0163,1.0164,1.0162,1.0163,104100000.0
2008-03-28 16:35:00,1.0163,1.0163,1.0162,1.0162,62500000.0
2008-03-28 16:36:00,1.0162,1.0166,1.0162,1.0165,88500000.0
2008-03-28 16:37:00,1.0165,1.0167,1.0165,1.0167,396000000.0
2008-03-28 16:38:00,1.0167,1.0167,1.0162,1.0162,92900000.0
2008-03-28 16:39:00,1.0162,1.0162,1.0162,1.0162,39200000.0
2008-03-28 16:40:00,1.0162,1.0165,1.0162,1.0164,85200000.0
2008-03-28 16:41:00,1.0164,1.0168,1.0164,1.0165,185000000.0
2008-03-28 16:42:00,1.0165,1.0167,1.0165,1.0167,90200000.0
2008-03-28 16:43:00,1.0167,1.0167,1.0165,1.0165,37400000.0
2008-03-28 16:44:00,1.0165,1.0166,1.0165,1.0165,55000000.0
2008-03-28 16:45:00,1.0165,1.0166,1.0165,1.0166,113200000.0
2008-03-28 16:46:00,1.0166,1.0168,1.0166,1.0167,55600000.0
2008-03-28 16:47:00,1.0167,1.0168,1.0167,1.0167,75200000.0
2008-03-28 16:48:00,1.0167,1.0168,1.0165,1.0167,56200000.0
2008-03-28 16:49:00,1.0167,1.0167,1.0166,1.0166,37800000.0
2008-03-28 16:50:00,1.0166,1.0166,1.0164,1.0164,42600000.0
2008-03-28 16:51:00,1.0164,1.0165,1.0164,1.0164,41000000.0
2008-03-28 16:52:00,1.0164,1.0165,1.0163,1.0163,56400000.0
2008-03-28 16:53:00,1.0163,1.0166,1.0163,1.0163,177700000.0
2008-03-28 16:54:00,1.0163,1.0163,1.0162,1.0163,131100000.0
2008-03-28 16:55:00,1.0163,1.0163,1.0163,1.0163,68700000.0
2008-03-28 16:56:00,1.0163,1.0166,1.0163,1.0166,82400000.0
2008-03-28 16:57:00,1.0166,1.0169,1.01655,1.0166,225600000.0
2008-03-28 16:58:00,1.0166,1.0167,1.0166,1.0167,87200000.0
2008-03-28 16:59:00,1.0167,1.0171,1.0167,1.0171,75900000.0
2008-03-28 17:00:00,1.0171,1.0171,1.0168,1.0168,92700000.0
2008-03-28 17:01:00,1.0169,1.017,1.0167,1.017,87600000.0
2008-03-28 17:02:00,1.017,1.0174,1.017,1.0174,91800000.0
2008-03-28 17:03:00,1.0174,1.0174,1.017,1.017,54200000.0
2008-03-28 17:04:00,1.017,1.0171,1.0166,1.0166,85400000.0
2008-03-28 17:05:00,1.0166,1.0167,1.0166,1.0166,41400000.0
2008-03-28 17:06:00,1.0166,1.0168,1.0164,1.0164,95200000.0
2008-03-28 17:07:00,1.0164,1.0164,1.0164,1.0164,37400000.0
2008-03-28 17:08:00,1.0164,1.0164,1.0164,1.0164,37400000.0
2008-03-28 17:09:00,1.0164,1.0164,1.0163,1.0163,40300000.0
2008-03-28 17:10:00,1.0163,1.0163,1.016,1.0161,113900000.0
2008-03-28 17:11:00,1.0161,1.0161,1.0155,1.0158,86700000.0
2008-03-28 17:12:00,1.0158,1.016,1.0158,1.016,635900000.0
2008-03-28 17:13:00,1.016,1.0163,1.016,1.0162,433100001.0
2008-03-28 17:14:00,1.0162,1.0164,1.0162,1.0164,169500000.0
2008-03-28 17:15:00,1.0164,1.0173,1.0164,1.0173,475500000.0
2008-03-28 17:16:00,1.0173,1.0174,1.0167,1.0168,47900000.0
2008-03-28 17:17:00,1.0168,1.0169,1.0168,1.0169,60200000.0
2008-03-28 17:18:00,1.0169,1.0169,1.0168,1.0169,583000000.0
2008-03-28 17:19:00,1.0169,1.017,1.0166,1.0169,252700000.0
2008-03-28 17:20:00,1.0169,1.017,1.0166,1.0168,273300000.0
2008-03-28 17:21:00,1.0168,1.017,1.0168,1.0169,479900000.0
2008-03-28 17:22:00,1.0169,1.0171,1.0169,1.0169,46900000.0
2008-03-28 17:23:00,1.0169,1.017,1.0167,1.017,931000000.0
2008-03-28 17:24:00,1.017,1.0174,1.0169,1.0172,221600000.0
2008-03-28 17:25:00,1.0172,1.0175,1.0172,1.0174,52400000.0
2008-03-28 17:26:00,1.0174,1.0175,1.0172,1.0173,201000000.0
2008-03-28 17:27:00,1.0173,1.0173,1.0172,1.0173,57300000.0
2008-03-28 17:28:00,1.0173,1.0176,1.0172,1.0176,54700000.0
2008-03-28 17:29:00,1.0176,1.0179,1.0175,1.0176,57200000.0
2008-03-28 17:30:00,1.0176,1.0178,1.0176,1.0176,247400000.0
2008-03-28 17:31:00,1.0176,1.0179,1.0175,1.0177,476000000.0
2008-03-28 17:32:00,1.0177,1.0179,1.0177,1.0179,372200000.0
2008-03-28 17:33:00,1.0179,1.018,1.0179,1.018,565400000.0
2008-03-28 17:34:00,1.018,1.018,1.0179,1.0179,441800000.0
2008-03-28 17:35:00,1.0179,1.0179,1.0179,1.0179,1296100000.0
2008-03-28 17:36:00,1.0179,1.0179,1.0179,1.0179,833400000.0
2008-03-28 17:37:00,1.0179,1.0179,1.0176,1.0176,323900000.0
2008-03-28 17:38:00,1.0176,1.0176,1.0173,1.0175,110000000.0
2008-03-28 17:39:00,1.0175,1.0175,1.0175,1.0175,37800000.0
2008-03-28 17:40:00,1.0175,1.0175,1.0173,1.0174,101400000.0
2008-03-28 17:41:00,1.0174,1.0174,1.0174,1.0174,143100000.0
2008-03-28 17:42:00,1.0174,1.0176,1.0174,1.0175,82300000.0
2008-03-28 17:43:00,1.0175,1.0175,1.0174,1.0174,60400000.0
2008-03-28 17:44:00,1.0174,1.0174,1.0168,1.017,80900000.0
2008-03-28 17:45:00,1.017,1.017,1.0169,1.0169,36800000.0
2008-03-28 17:46:00,1.0169,1.017,1.0169,1.0169,110300000.0
2008-03-28 17:47:00,1.0169,1.017,1.0169,1.0169,238900000.0
2008-03-28 17:48:00,1.0169,1.017,1.0168,1.017,158500000.0
2008-03-28 17:49:00,1.017,1.0171,1.0168,1.0171,120500000.0
2008-03-28 17:50:00,1.017,1.0172,1.0169,1.0171,174600000.0
2008-03-28 17:51:00,1.0171,1.0171,1.0168,1.0169,76500000.0
2008-03-28 17:52:00,1.0169,1.0172,1.0169,1.0171,123900000.0
2008-03-28 17:53:00,1.0171,1.0172,1.017,1.0171,50400000.0
2008-03-28 17:54:00,1.0171,1.0172,1.017,1.017,43200000.0
2008-03-28 17:55:00,1.017,1.017,1.017,1.017,49500000.0
2008-03-28 17:56:00,1.017,1.0172,1.017,1.017,59000000.0
2008-03-28 17:57:00,1.017,1.0177,1.017,1.0177,123900000.0
2008-03-28 17:58:00,1.0177,1.0182,1.0176,1.0182,156888000.0
2008-03-28 17:59:00,1.0182,1.0182,1.0176,1.0179,85800000.0
2008-03-28 18:00:00,1.0179,1.0182,1.0179,1.0181,71300000.0
2008-03-28 18:01:00,1.0181,1.0185,1.0179,1.0185,69600000.0
2008-03-28 18:02:00,1.0185,1.0189,1.0183,1.0185,49400000.0
2008-03-28 18:03:00,1.0185,1.0186,1.0183,1.0186,57700000.0
2008-03-28 18:04:00,1.0186,1.0186,1.0183,1.0185,65300000.0
2008-03-28 18:05:00,1.01855,1.0189,1.01855,1.0186,87200000.0
2008-03-28 18:06:00,1.0186,1.0187,1.0181,1.0187,80500000.0
2008-03-28 18:07:00,1.0187,1.019,1.0186,1.0187,124500000.0
2008-03-28 18:08:00,1.0187,1.0188,1.0186,1.0186,92400000.0
2008-03-28 18:09:00,1.0186,1.0186,1.0185,1.0185,103300000.0
2008-03-28 18:10:00,1.0185,1.0188,1.0185,1.0187,54100000.0
2008-03-28 18:11:00,1.0187,1.0188,1.0186,1.0187,86000000.0
2008-03-28 18:12:00,1.0187,1.0187,1.0183,1.0185,63100000.0
2008-03-28 18:13:00,1.0185,1.0186,1.0182,1.01825,40800000.0
2008-03-28 18:14:00,1.01825,1.0183,1.018,1.0181,79300000.0
2008-03-28 18:15:00,1.0182,1.0186,1.0181,1.0186,80900000.0
2008-03-28 18:16:00,1.0186,1.0188,1.0186,1.0188,109400000.0
2008-03-28 18:17:00,1.0188,1.019,1.0187,1.0187,102900000.0
2008-03-28 18:18:00,1.0187,1.0187,1.0186,1.0186,37900000.0
2008-03-28 18:19:00,1.0186,1.0186,1.0183,1.0184,45600000.0
2008-03-28 18:20:00,1.0184,1.0184,1.0183,1.0183,40800000.0
2008-03-28 18:21:00,1.0183,1.0185,1.0183,1.0185,44100000.0
2008-03-28 18:22:00,1.0185,1.0185,1.0182,1.0183,37900000.0
2008-03-28 18:23:00,1.0183,1.0183,1.0183,1.0183,36800000.0
2008-03-28 18:24:00,1.0183,1.0185,1.0183,1.0184,59400000.0
2008-03-28 18:25:00,1.0184,1.0184,1.0183,1.0184,72200000.0
2008-03-28 18:26:00,1.0184,1.0185,1.0183,1.0185,48100000.0
2008-03-28 18:27:00,1.0185,1.0185,1.0184,1.0185,39200000.0
2008-03-28 18:28:00,1.0185,1.0193,1.0185,1.0189,142200000.0
2008-03-28 18:29:00,1.0189,1.0189,1.0184,1.0184,90700000.0
2008-03-28 18:30:00,1.0184,1.0187,1.0184,1.0187,95000000.0
2008-03-28 18:31:00,1.0187,1.0187,1.0187,1.0187,77300000.0
2008-03-28 18:32:00,1.0187,1.0189,1.0187,1.0188,139400000.0
2008-03-28 18:33:00,1.0188,1.01885,1.0187,1.0188,188800000.0
2008-03-28 18:34:00,1.0188,1.019,1.0188,1.01895,135300000.0
2008-03-28 18:35:00,1.01895,1.019,1.0189,1.019,99700000.0
2008-03-28 18:36:00,1.019,1.0191,1.0189,1.0191,274900000.0
2008-03-28 18:37:00,1.0191,1.0192,1.0191,1.0192,91600000.0
2008-03-28 18:38:00,1.0192,1.0193,1.019,1.0191,397000000.0
2008-03-28 18:39:00,1.0191,1.0192,1.0191,1.0192,219400000.0
2008-03-28 18:40:00,1.0192,1.0193,1.0192,1.0193,96100000.0
2008-03-28 18:41:00,1.0193,1.0196,1.0193,1.0195,213900000.0
2008-03-28 18:42:00,1.0195,1.0195,1.0195,1.0195,225400000.0
2008-03-28 18:43:00,1.0195,1.0197,1.0195,1.0197,82100000.0
2008-03-28 18:44:00,1.0197,1.0198,1.0196,1.0197,106800000.0
2008-03-28 18:45:00,1.0197,1.0198,1.0196,1.0196,88800000.0
2008-03-28 18:46:00,1.0196,1.0197,1.0196,1.0196,78300000.0
2008-03-28 18:47:00,1.0196,1.0197,1.0195,1.0196,121100000.0
2008-03-28 18:48:00,1.0196,1.0197,1.0195,1.0196,78400000.0
2008-03-28 18:49:00,1.0196,1.0199,1.0196,1.0198,59400000.0
2008-03-28 18:50:00,1.0198,1.0198,1.0193,1.0195,83600000.0
2008-03-28 18:51:00,1.0195,1.0198,1.0194,1.0195,93800000.0
2008-03-28 18:52:00,1.0195,1.0195,1.0192,1.0194,58600000.0
2008-03-28 18:53:00,1.0194,1.0195,1.0194,1.0195,59800000.0
2008-03-28 18:54:00,1.0195,1.0195,1.0195,1.0195,56400000.0
2008-03-28 18:55:00,1.0195,1.0195,1.019,1.0192,200500000.0
2008-03-28 18:56:00,1.0192,1.0195,1.0192,1.0194,198800000.0
2008-03-28 18:57:00,1.0194,1.0196,1.0194,1.0196,85900000.0
2008-03-28 18:58:00,1.0196,1.0197,1.0196,1.0197,93600000.0
2008-03-28 18:59:00,1.0197,1.0197,1.0193,1.0194,62300000.0
2008-03-28 19:00:00,1.0194,1.0194,1.0193,1.0194,61000000.0
2008-03-28 19:01:00,1.0194,1.0195,1.0194,1.0195,131400000.0
2008-03-28 19:02:00,1.0195,1.0195,1.019,1.019,58700000.0
2008-03-28 19:03:00,1.019,1.0192,1.019,1.0191,68200000.0
2008-03-28 19:04:00,1.0191,1.0192,1.0191,1.0192,60100000.0
2008-03-28 19:05:00,1.0192,1.0193,1.0191,1.0193,55100000.0
2008-03-28 19:06:00,1.0193,1.0195,1.0193,1.0194,72800000.0
2008-03-28 19:07:00,1.0194,1.0195,1.0193,1.0194,134300000.0
2008-03-28 19:08:00,1.0194,1.0195,1.0193,1.0195,59400000.0
2008-03-28 19:09:00,1.0195,1.0196,1.0194,1.0194,66100000.0
2008-03-28 19:10:00,1.0194,1.0198,1.0194,1.0198,124900000.0
2008-03-28 19:11:00,1.0198,1.0199,1.01975,1.0198,157400000.0
2008-03-28 19:12:00,1.0198,1.0198,1.0193,1.0195,69200000.0
2008-03-28 19:13:00,1.0195,1.0197,1.0195,1.0196,64400000.0
2008-03-28 19:14:00,1.0196,1.01965,1.0196,1.0196,86600000.0
2008-03-28 19:15:00,1.0196,1.0196,1.0195,1.0195,49900000.0
2008-03-28 19:16:00,1.0195,1.0196,1.0194,1.0194,66300000.0
2008-03-28 19:17:00,1.0194,1.0195,1.0194,1.0195,55700000.0
2008-03-28 19:18:00,1.0195,1.0195,1.0195,1.0195,55200000.0
2008-03-28 19:19:00,1.0195,1.0195,1.0195,1.0195,53400000.0
2008-03-28 19:20:00,1.0195,1.0195,1.0194,1.0194,56700000.0
2008-03-28 19:21:00,1.0194,1.0194,1.0194,1.0194,55200000.0
2008-03-28 19:22:00,1.0194,1.0194,1.0194,1.0194,54600000.0
2008-03-28 19:23:00,1.0194,1.0194,1.0193,1.0193,73300000.0
2008-03-28 19:24:00,1.0193,1.0193,1.0192,1.0192,59400000.0
2008-03-28 19:25:00,1.0192,1.0193,1.0192,1.0193,68200000.0
2008-03-28 19:26:00,1.0193,1.0195,1.0193,1.0193,61300000.0
2008-03-28 19:27:00,1.0193,1.0195,1.0193,1.0195,61500000.0
2008-03-28 19:28:00,1.0195,1.0195,1.0195,1.0195,54600000.0
2008-03-28 19:29:00,1.0195,1.0195,1.0195,1.0195,55200000.0
2008-03-28 19:30:00,1.0195,1.0199,1.0195,1.0195,89500000.0
2008-03-28 19:31:00,1.0195,1.0195,1.0194,1.0195,227400000.0
2008-03-28 19:32:00,1.0195,1.0196,1.0195,1.0196,70300000.0
2008-03-28 19:33:00,1.0196,1.0197,1.0196,1.0196,68400000.0
2008-03-28 19:34:00,1.0196,1.0196,1.0196,1.0196,122800000.0
2008-03-28 19:35:00,1.0196,1.0196,1.0193,1.0193,132400000.0
2008-03-28 19:36:00,1.01935,1.0196,1.01925,1.0196,199500000.0
2008-03-28 19:37:00,1.0196,1.0197,1.0196,1.0197,83400000.0
2008-03-28 19:38:00,1.0197,1.0198,1.0196,1.0198,64200000.0
2008-03-28 19:39:00,1.0198,1.02,1.0197,1.02,72100000.0
2008-03-28 19:40:00,1.02,1.02,1.0197,1.0197,112300000.0
2008-03-28 19:41:00,1.0197,1.0198,1.0197,1.0197,93800000.0
2008-03-28 19:42:00,1.0197,1.0199,1.0197,1.0197,66000000.0
2008-03-28 19:43:00,1.0197,1.01995,1.0197,1.0199,170500000.0
2008-03-28 19:44:00,1.0199,1.0199,1.0197,1.0197,74800000.0
2008-03-28 19:45:00,1.0197,1.0197,1.01955,1.01955,141400000.0
2008-03-28 19:46:00,1.01955,1.01955,1.0193,1.0194,95900000.0
2008-03-28 19:47:00,1.0194,1.0194,1.01935,1.0194,76800000.0
2008-03-28 19:48:00,1.0194,1.0194,1.0194,1.0194,54600000.0
2008-03-28 19:49:00,1.0194,1.0195,1.01935,1.01935,58800000.0
2008-03-28 19:50:00,1.01935,1.01935,1.0192,1.0192,85400000.0
2008-03-28 19:51:00,1.0192,1.0193,1.0192,1.0193,98100000.0
2008-03-28 19:52:00,1.0193,1.0193,1.0193,1.0193,70000000.0
2008-03-28 19:53:00,1.0193,1.0193,1.0192,1.0192,54600000.0
2008-03-28 19:54:00,1.0192,1.0193,1.0192,1.0193,58400000.0
2008-03-28 19:55:00,1.0193,1.0193,1.0193,1.0193,53700000.0
2008-03-28 19:56:00,1.0193,1.0193,1.01915,1.01915,65800000.0
2008-03-28 19:57:00,1.01915,1.0192,1.0189,1.0189,95200000.0
2008-03-28 19:58:00,1.0189,1.019,1.0189,1.019,81700000.0
2008-03-28 19:59:00,1.019,1.0191,1.0189,1.019,83800000.0
2008-03-28 20:00:00,1.019,1.0193,1.019,1.0193,56100000.0
2008-03-28 20:01:00,1.0193,1.0194,1.0193,1.0193,58900000.0
2008-03-28 20:02:00,1.0193,1.0193,1.0192,1.0193,58800000.0
2008-03-28 20:03:00,1.0193,1.0193,1.0193,1.0193,55500000.0
2008-03-28 20:04:00,1.0193,1.0194,1.0193,1.0193,62700000.0
2008-03-28 20:05:00,1.0193,1.0193,1.0193,1.0193,54900000.0
2008-03-28 20:06:00,1.0193,1.0194,1.019,1.0191,59900000.0
2008-03-28 20:07:00,1.0191,1.0192,1.0191,1.0192,58000000.0
2008-03-28 20:08:00,1.0192,1.0192,1.0189,1.0189,131200000.0
2008-03-28 20:09:00,1.0189,1.019,1.0188,1.019,85100000.0
2008-03-28 20:10:00,1.019,1.019,1.0188,1.0189,73900000.0
2008-03-28 20:11:00,1.0189,1.0189,1.0189,1.0189,54900000.0
2008-03-28 20:12:00,1.0189,1.019,1.0189,1.0189,57700000.0
2008-03-28 20:13:00,1.0189,1.0189,1.0188,1.0188,100900000.0
2008-03-28 20:14:00,1.0188,1.0188,1.0188,1.0188,55500000.0
2008-03-28 20:15:00,1.0188,1.0188,1.0187,1.0187,55800000.0
2008-03-28 20:16:00,1.0187,1.0187,1.0186,1.0186,65200000.0
2008-03-28 20:17:00,1.0186,1.0188,1.0186,1.0187,65000000.0
2008-03-28 20:18:00,1.0187,1.0189,1.0187,1.0188,137300000.0
2008-03-28 20:19:00,1.0188,1.01885,1.0186,1.0186,103400000.0
2008-03-28 20:20:00,1.0186,1.0187,1.0186,1.0187,137600000.0
2008-03-28 20:21:00,1.0187,1.0189,1.0186,1.0188,79300000.0
2008-03-28 20:22:00,1.0188,1.0189,1.0188,1.0189,56400000.0
2008-03-28 20:23:00,1.0189,1.0189,1.0189,1.0189,56400000.0
2008-03-28 20:24:00,1.0189,1.019,1.0189,1.0189,70800000.0
2008-03-28 20:25:00,1.0189,1.0189,1.0189,1.0189,57900000.0
2008-03-28 20:26:00,1.0189,1.0189,1.0188,1.0188,56400000.0
2008-03-28 20:27:00,1.0188,1.0189,1.01865,1.01865,85500000.0
2008-03-28 20:28:00,1.01865,1.0188,1.0186,1.0188,125100000.0
2008-03-28 20:29:00,1.0188,1.0188,1.0188,1.0188,54600000.0
2008-03-28 20:30:00,1.0188,1.0188,1.0188,1.0188,57800000.0
2008-03-28 20:31:00,1.0188,1.019,1.0188,1.019,59400000.0
2008-03-28 20:32:00,1.019,1.019,1.019,1.019,55800000.0
2008-03-28 20:33:00,1.019,1.019,1.019,1.019,55500000.0
2008-03-28 20:34:00,1.019,1.019,1.0188,1.0188,57900000.0
2008-03-28 20:35:00,1.0188,1.0188,1.0188,1.0188,55800000.0
2008-03-28 20:36:00,1.0188,1.0188,1.0185,1.0185,55800000.0
2008-03-28 20:37:00,1.0185,1.0186,1.0185,1.0186,56400000.0
2008-03-28 20:38:00,1.0186,1.0186,1.0185,1.0185,55800000.0
2008-03-28 20:39:00,1.0185,1.0186,1.0185,1.0185,56800000.0
2008-03-28 20:40:00,1.0185,1.0187,1.0185,1.0186,60900000.0
2008-03-28 20:41:00,1.0186,1.0187,1.0186,1.0187,55500000.0
2008-03-28 20:42:00,1.0187,1.0187,1.0187,1.0187,56100000.0
2008-03-28 20:43:00,1.0187,1.0187,1.0187,1.0187,55200000.0
2008-03-28 20:44:00,1.0187,1.0187,1.0187,1.0187,54300000.0
2008-03-28 20:45:00,1.0187,1.0187,1.0187,1.0187,55200000.0
2008-03-28 20:46:00,1.0187,1.0187,1.0186,1.0186,419800000.0
2008-03-28 20:47:00,1.0186,1.0188,1.0186,1.0188,392400000.0
2008-03-28 20:48:00,1.0188,1.0188,1.0186,1.0186,57800000.0
2008-03-28 20:49:00,1.0186,1.0186,1.0184,1.0184,61400000.0
2008-03-28 20:50:00,1.0184,1.0184,1.0184,1.0184,117400000.0
2008-03-28 20:51:00,1.0184,1.0185,1.0184,1.0185,57600000.0
2008-03-28 20:52:00,1.0185,1.0185,1.0184,1.0185,55800000.0
2008-03-28 20:53:00,1.0185,1.0185,1.0185,1.0185,54900000.0
2008-03-28 20:54:00,1.0185,1.0185,1.0185,1.0185,54000000.0
2008-03-28 20:55:00,1.0185,1.0185,1.0184,1.0184,55800000.0
2008-03-28 20:56:00,1.0184,1.0185,1.0184,1.0185,57900000.0
2008-03-28 20:57:00,1.0185,1.0185,1.0184,1.0184,57900000.0
2008-03-28 20:58:00,1.0184,1.0185,1.0184,1.0185,59200000.0
2008-03-28 20:59:00,1.0185,1.0188,1.0184,1.0188,61700000.0
2008-03-28 21:00:00,1.0188,1.0189,1.0187,1.0187,57600000.0
2008-03-28 21:01:00,1.0187,1.0188,1.0187,1.0188,55200000.0
2008-03-28 21:02:00,1.0188,1.0188,1.0188,1.0188,54900000.0
2008-03-28 21:03:00,1.0188,1.0188,1.0187,1.0188,56400000.0
2008-03-28 21:04:00,1.0188,1.0189,1.0188,1.0188,55800000.0
2008-03-28 21:05:00,1.0188,1.0189,1.0188,1.0189,60100000.0
2008-03-28 21:06:00,1.0189,1.0193,1.0189,1.0191,175900000.0
2008-03-28 21:07:00,1.0191,1.0192,1.0191,1.0192,90200000.0
2008-03-28 21:08:00,1.0192,1.0192,1.0191,1.0191,124300000.0
2008-03-28 21:09:00,1.0191,1.0191,1.0188,1.019,86600000.0
2008-03-28 21:10:00,1.019,1.019,1.0188,1.0188,54600000.0
2008-03-28 21:11:00,1.0188,1.0189,1.0188,1.0188,54900000.0
2008-03-28 21:12:00,1.0188,1.0188,1.0188,1.0188,54600000.0
2008-03-28 21:13:00,1.0188,1.0188,1.0187,1.0188,56100000.0
2008-03-28 21:14:00,1.0188,1.0188,1.0188,1.0188,55500000.0
2008-03-28 21:15:00,1.0188,1.019,1.0188,1.019,61300000.0
2008-03-28 21:16:00,1.019,1.0191,1.0188,1.0188,125500000.0
2008-03-28 21:17:00,1.0188,1.0191,1.0188,1.0188,71900000.0
2008-03-28 21:18:00,1.0188,1.019,1.0188,1.019,55500000.0
2008-03-28 21:19:00,1.019,1.0191,1.019,1.0191,75700000.0
2008-03-28 21:20:00,1.0191,1.0193,1.0191,1.0193,55400000.0
2008-03-28 21:21:00,1.0193,1.0193,1.0193,1.0193,55800000.0
2008-03-28 21:22:00,1.0193,1.0193,1.0193,1.0193,54300000.0
2008-03-28 21:23:00,1.0193,1.0193,1.019,1.019,68700000.0
2008-03-28 21:24:00,1.019,1.019,1.019,1.019,55500000.0
2008-03-28 21:25:00,1.019,1.019,1.019,1.019,54900000.0
2008-03-28 21:26:00,1.019,1.019,1.0183,1.0183,144100000.0
2008-03-28 21:27:00,1.0183,1.0184,1.0183,1.0184,59300000.0
2008-03-28 21:28:00,1.0184,1.0188,1.0183,1.0188,74000000.0
2008-03-28 21:29:00,1.0188,1.0188,1.0188,1.0188,54600000.0
2008-03-28 21:30:00,1.0188,1.0188,1.0188,1.0188,54000000.0
2008-03-28 21:31:00,1.0188,1.019,1.0188,1.019,62600000.0
2008-03-28 21:32:00,1.019,1.019,1.0189,1.0189,59200000.0
2008-03-28 21:33:00,1.0189,1.0189,1.0188,1.0188,54600000.0
2008-03-28 21:34:00,1.0188,1.0189,1.0188,1.0189,58400000.0
2008-03-28 21:35:00,1.0189,1.0193,1.0189,1.0191,141800000.0
2008-03-28 21:36:00,1.0191,1.0194,1.0191,1.0191,76700000.0
2008-03-28 21:37:00,1.0191,1.0194,1.0191,1.0194,97900000.0
2008-03-28 21:38:00,1.0194,1.0196,1.0194,1.0195,78600000.0
2008-03-28 21:39:00,1.0195,1.0195,1.0194,1.0194,59600000.0
2008-03-28 21:40:00,1.0194,1.0195,1.0194,1.0194,60600000.0
2008-03-28 21:41:00,1.0194,1.0194,1.0192,1.0193,64500000.0
2008-03-28 21:42:00,1.0193,1.0193,1.0192,1.0192,52200000.0
2008-03-28 21:43:00,1.0192,1.0195,1.0192,1.0195,147500000.0
2008-03-28 21:44:00,1.0195,1.0199,1.0195,1.0196,125900000.0
2008-03-28 21:45:00,1.0196,1.0198,1.0196,1.0198,142800000.0
2008-03-28 21:46:00,1.0198,1.0199,1.0198,1.0198,54300000.0
2008-03-28 21:47:00,1.0198,1.0199,1.0198,1.0199,55200000.0
2008-03-28 21:48:00,1.0199,1.0199,1.0199,1.0199,54000000.0
2008-03-28 21:49:00,1.0199,1.0199,1.0199,1.0199,55200000.0
2008-03-28 21:50:00,1.0199,1.0199,1.0199,1.0199,55500000.0
2008-03-28 21:51:00,1.0199,1.0199,1.0199,1.0199,55800000.0
2008-03-28 21:52:00,1.0199,1.02,1.0199,1.02,123300000.0
2008-03-28 21:53:00,1.02,1.0206,1.02,1.0205,93800000.0
2008-03-28 21:54:00,1.0205,1.0206,1.0204,1.0206,66100000.0
2008-03-28 21:55:00,1.0206,1.021,1.0203,1.021,132800000.0
2008-03-28 21:56:00,1.021,1.021,1.0205,1.0206,119100000.0
2008-03-28 21:57:00,1.0206,1.0208,1.0206,1.0206,106500000.0
2008-03-28 21:58:00,1.0206,1.0207,1.0205,1.0207,57000000.0
2008-03-28 21:59:00,1.0207,1.0212,1.0205,1.0212,235300000.0
2008-03-28 22:00:00,1.0212,1.0213,1.0203,1.0209,61500000.0
2008-03-28 22:01:00,1.0209,1.0215,1.0205,1.0214,51600000.0
2008-03-28 22:02:00,1.0214,1.0214,1.021,1.0211,55100000.0
2008-03-28 22:03:00,1.0211,1.0213,1.021,1.021,41800000.0
2008-03-28 22:04:00,1.021,1.0213,1.021,1.0212,26000000.0
2008-03-28 22:05:00,1.0212,1.0213,1.021,1.021,40300000.0
2008-03-28 22:06:00,1.021,1.021,1.0206,1.0208,133700000.0
2008-03-28 22:07:00,1.0208,1.0208,1.02065,1.0208,933300000.0
2008-03-28 22:08:00,1.0208,1.0208,1.0207,1.0207,1675200000.0
2008-03-28 22:09:00,1.0207,1.0209,1.02065,1.0207,943400000.0
2008-03-28 22:10:00,1.0207,1.0207,1.0207,1.0207,532000000.0
2008-03-28 22:11:00,1.0207,1.0207,1.0206,1.0206,768200000.0
2008-03-28 22:12:00,1.0206,1.0209,1.0206,1.0209,1135800000.0
2008-03-28 22:13:00,1.0209,1.0212,1.0208,1.021,506400000.0
2008-03-28 22:14:00,1.021,1.0211,1.02075,1.0209,525700000.0
2008-03-28 22:15:00,1.0209,1.02095,1.02075,1.02075,519200000.0
2008-03-28 22:16:00,1.02075,1.02075,1.02065,1.02065,728100000.0
2008-03-28 22:17:00,1.02065,1.02085,1.02065,1.02085,527200000.0
2008-03-28 22:18:00,1.02085,1.02095,1.02085,1.02085,256600000.0
2008-03-28 22:19:00,1.02085,1.02085,1.02065,1.02075,305200000.0
2008-03-28 22:20:00,1.02075,1.02075,1.02075,1.02075,740000000.0
2008-03-28 22:21:00,1.02075,1.02075,1.0207,1.02075,693500000.0
2008-03-28 22:22:00,1.02075,1.02125,1.02075,1.02125,727600000.0
2008-03-28 22:23:00,1.02125,1.02155,1.0212,1.02155,696800000.0
2008-03-28 22:24:00,1.02155,1.02165,1.02155,1.02165,271300000.0
2008-03-28 22:25:00,1.02165,1.02165,1.0216,1.0216,132600000.0
2008-03-28 22:26:00,1.0216,1.0216,1.0216,1.0216,93500000.0
2008-03-28 22:27:00,1.0216,1.0216,1.02155,1.02155,230500000.0
2008-03-28 22:28:00,1.02155,1.02155,1.02155,1.02155,724000000.0
2008-03-28 22:29:00,1.02155,1.02155,1.02155,1.02155,736000000.0
2008-03-28 22:30:00,1.02155,1.02185,1.02155,1.02165,641100000.0
2008-03-28 22:31:00,1.02165,1.02175,1.0213,1.0213,807200000.0
2008-03-28 22:32:00,1.0213,1.0214,1.0212,1.0212,1752000000.0
2008-03-28 22:33:00,1.0212,1.0214,1.0212,1.0214,1043200000.0
2008-03-28 22:34:00,1.0214,1.02175,1.0214,1.0215,1858000000.0
2008-03-28 22:35:00,1.0215,1.0218,1.0215,1.02165,484600000.0
2008-03-28 22:36:00,1.02165,1.02165,1.02135,1.02135,428800000.0
2008-03-28 22:37:00,1.02135,1.0214,1.021,1.0214,655300000.0
2008-03-28 22:38:00,1.0214,1.0215,1.0214,1.0215,472800000.0
2008-03-28 22:39:00,1.0215,1.022,1.0215,1.0216,381000000.0
2008-03-28 22:40:00,1.0216,1.0216,1.0214,1.0214,690000000.0
2008-03-28 22:41:00,1.0214,1.0214,1.0208,1.0212,1774400000.0
2008-03-28 22:42:00,1.0212,1.0217,1.0212,1.0217,1630800000.0
2008-03-28 22:43:00,1.0217,1.0217,1.0209,1.0216,1014500000.0
2008-03-28 22:44:00,1.0216,1.0216,1.0214,1.0214,663600000.0
2008-03-28 22:45:00,1.0214,1.0216,1.0214,1.0215,1995600000.0
2008-03-28 22:46:00,1.0215,1.0215,1.0208,1.0213,993700000.0
2008-03-28 22:47:00,1.0213,1.0215,1.0213,1.0215,521600000.0
2008-03-28 22:48:00,1.0215,1.0217,1.0215,1.0215,1048800000.0
2008-03-28 22:49:00,1.0215,1.0217,1.0215,1.0217,1338400000.0
2008-03-28 22:50:00,1.0217,1.0218,1.0217,1.0217,724800000.0
2008-03-28 22:51:00,1.0217,1.0222,1.0217,1.0221,570400000.0
2008-03-28 22:52:00,1.0221,1.0225,1.0221,1.0222,908000000.0
2008-03-28 22:53:00,1.0222,1.0222,1.0221,1.0221,705600000.0
2008-03-28 22:54:00,1.0221,1.0223,1.0219,1.022,825600000.0
2008-03-28 22:55:00,1.022,1.022,1.022,1.022,888000000.0
2008-03-28 22:56:00,1.022,1.0222,1.022,1.0222,489600000.0
2008-03-28 22:57:00,1.0222,1.0226,1.0222,1.0226,524000000.0
2008-03-28 22:58:00,1.0226,1.0227,1.0226,1.0227,466400000.0
2008-03-28 22:59:00,1.0227,1.0228,1.0219,1.0219,736800000.0
2008-03-31 00:02:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 00:03:00,1.0223,1.0223,1.0223,1.0223,894400000.0
2008-03-31 00:04:00,1.0222,1.0222,1.0222,1.0222,894400000.0
2008-03-31 00:08:00,1.0223,1.0225,1.0221,1.0223,894400000.0
2008-03-31 00:10:00,1.0225,1.0225,1.0223,1.0223,894400000.0
2008-03-31 00:11:00,1.0227,1.0227,1.0223,1.0223,894400000.0
2008-03-31 00:12:00,1.0225,1.0225,1.0223,1.0223,894400000.0
2008-03-31 00:15:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 00:18:00,1.0223,1.0223,1.0223,1.0223,894400000.0
2008-03-31 00:29:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 00:33:00,1.0224,1.0224,1.0224,1.0224,894400000.0
2008-03-31 00:34:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 00:35:00,1.0224,1.0224,1.0224,1.0224,894400000.0
2008-03-31 00:36:00,1.0225,1.0225,1.0224,1.0225,894400000.0
2008-03-31 00:38:00,1.0224,1.0224,1.0224,1.0224,894400000.0
2008-03-31 00:40:00,1.0225,1.0225,1.0224,1.0224,894400000.0
2008-03-31 00:41:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 00:43:00,1.0224,1.0225,1.0223,1.0223,894400000.0
2008-03-31 00:44:00,1.0224,1.0225,1.0224,1.0225,894400000.0
2008-03-31 00:46:00,1.0224,1.0225,1.0224,1.0225,894400000.0
2008-03-31 00:48:00,1.0224,1.0225,1.0224,1.0224,894400000.0
2008-03-31 00:49:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 00:51:00,1.0224,1.0225,1.0224,1.0225,894400000.0
2008-03-31 00:52:00,1.0224,1.0224,1.0224,1.0224,894400000.0
2008-03-31 00:53:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 00:54:00,1.0224,1.0225,1.0224,1.0225,894400000.0
2008-03-31 00:58:00,1.0224,1.0224,1.0224,1.0224,894400000.0
2008-03-31 01:03:00,1.0226,1.0226,1.0224,1.0224,894400000.0
2008-03-31 01:04:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 01:05:00,1.0223,1.0225,1.0223,1.0225,894400000.0
2008-03-31 01:06:00,1.0223,1.0223,1.0223,1.0223,894400000.0
2008-03-31 01:10:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 01:12:00,1.0223,1.0225,1.0223,1.0223,894400000.0
2008-03-31 01:16:00,1.0221,1.0221,1.0221,1.0221,894400000.0
2008-03-31 01:19:00,1.0223,1.0223,1.0223,1.0223,894400000.0
2008-03-31 01:25:00,1.0225,1.0225,1.0223,1.0223,894400000.0
2008-03-31 01:32:00,1.0225,1.0225,1.0223,1.0223,894400000.0
2008-03-31 01:33:00,1.0225,1.0225,1.0223,1.0225,894400000.0
2008-03-31 01:39:00,1.0227,1.0227,1.0223,1.0223,894400000.0
2008-03-31 01:40:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 01:41:00,1.0223,1.0225,1.0223,1.0225,894400000.0
2008-03-31 01:44:00,1.0227,1.0227,1.0227,1.0227,894400000.0
2008-03-31 01:47:00,1.023,1.023,1.0229,1.023,894400000.0
2008-03-31 01:48:00,1.0231,1.0231,1.023,1.023,894400000.0
2008-03-31 01:49:00,1.0231,1.0231,1.023,1.023,894400000.0
2008-03-31 01:50:00,1.0229,1.0229,1.0229,1.0229,894400000.0
2008-03-31 01:51:00,1.0228,1.0228,1.0227,1.0228,894400000.0
2008-03-31 01:52:00,1.0229,1.023,1.0227,1.023,894400000.0
2008-03-31 01:53:00,1.0231,1.0231,1.0231,1.0231,894400000.0
2008-03-31 01:55:00,1.023,1.0231,1.023,1.0231,894400000.0
2008-03-31 01:59:00,1.023,1.023,1.0227,1.0227,894400000.0
2008-03-31 02:00:00,1.02275,1.02275,1.02265,1.02275,894400000.0
2008-03-31 02:01:00,1.02275,1.02275,1.02265,1.02265,1276000000.0
2008-03-31 02:02:00,1.0225,1.0225,1.0225,1.0225,1409700000.0
2008-03-31 02:03:00,1.0223,1.0223,1.0223,1.0223,1409700000.0
2008-03-31 02:04:00,1.02215,1.02235,1.02215,1.02225,1409700000.0
2008-03-31 02:05:00,1.02225,1.0223,1.02225,1.0223,449300000.0
2008-03-31 02:06:00,1.0223,1.0223,1.0221,1.0221,21600000.0
2008-03-31 02:07:00,1.0221,1.0221,1.0221,1.0221,21400000.0
2008-03-31 02:08:00,1.0221,1.0221,1.0221,1.0221,21800000.0
2008-03-31 02:09:00,1.0221,1.0221,1.0221,1.0221,22100000.0
2008-03-31 02:10:00,1.0221,1.0221,1.0221,1.0221,21800000.0
2008-03-31 02:11:00,1.0221,1.0221,1.02205,1.02205,185200000.0
2008-03-31 02:12:00,1.02205,1.02205,1.02205,1.02205,1968800000.0
2008-03-31 02:13:00,1.02205,1.0221,1.02205,1.0221,1429300000.0
2008-03-31 02:14:00,1.0221,1.0221,1.022,1.0221,29000000.0
2008-03-31 02:15:00,1.0221,1.0221,1.0221,1.0221,21300000.0
2008-03-31 02:16:00,1.0221,1.0221,1.0221,1.0221,21900000.0
2008-03-31 02:17:00,1.0221,1.0221,1.0221,1.0221,21400000.0
2008-03-31 02:18:00,1.0221,1.0221,1.0221,1.0221,21500000.0
2008-03-31 02:19:00,1.0221,1.0221,1.0221,1.0221,21600000.0
2008-03-31 02:20:00,1.02205,1.02205,1.02205,1.02205,880000000.0
2008-03-31 02:21:00,1.02205,1.02205,1.02205,1.02205,864000000.0
2008-03-31 02:22:00,1.02205,1.02205,1.022,1.022,127200000.0
2008-03-31 02:23:00,1.022,1.022,1.022,1.022,21400000.0
2008-03-31 02:24:00,1.022,1.022,1.022,1.022,21900000.0
2008-03-31 02:25:00,1.022,1.0223,1.0219,1.0221,55600001.0
2008-03-31 02:26:00,1.0221,1.0225,1.0221,1.0225,259100003.0
2008-03-31 02:27:00,1.0225,1.0225,1.0225,1.0225,21800000.0
2008-03-31 02:28:00,1.0225,1.0225,1.0224,1.0225,64500002.0
2008-03-31 02:29:00,1.0225,1.0225,1.0223,1.0223,25600000.0
2008-03-31 02:30:00,1.0223,1.0225,1.0223,1.0225,62300000.0
2008-03-31 02:31:00,1.0225,1.0225,1.0225,1.0225,22000000.0
2008-03-31 02:32:00,1.0225,1.0226,1.0225,1.0226,34200000.0
2008-03-31 02:33:00,1.0226,1.0226,1.0226,1.0226,67600000.0
2008-03-31 02:34:00,1.0226,1.0226,1.0226,1.0226,77900000.0
2008-03-31 02:35:00,1.0226,1.0226,1.0226,1.0226,65700000.0
2008-03-31 02:36:00,1.0226,1.0226,1.0226,1.0226,65100000.0
2008-03-31 02:37:00,1.0226,1.0226,1.0225,1.0226,102800000.0
2008-03-31 02:38:00,1.0226,1.0226,1.0226,1.0226,65100000.0
2008-03-31 02:39:00,1.0226,1.0227,1.0226,1.0227,71200000.0
2008-03-31 02:40:00,1.0227,1.0229,1.0227,1.0229,70900000.0
2008-03-31 02:41:00,1.0229,1.0229,1.0228,1.0229,69100000.0
2008-03-31 02:42:00,1.0229,1.023,1.0229,1.023,77900000.0
2008-03-31 02:43:00,1.023,1.023,1.023,1.023,65100000.0
2008-03-31 02:44:00,1.023,1.023,1.0229,1.0229,66800000.0
2008-03-31 02:45:00,1.0229,1.023,1.0229,1.023,77300000.0
2008-03-31 02:46:00,1.023,1.023,1.02265,1.02265,107400000.0
2008-03-31 02:47:00,1.02265,1.0227,1.02265,1.0227,234200000.0
2008-03-31 02:48:00,1.0227,1.0227,1.02255,1.0227,143000000.0
2008-03-31 02:49:00,1.02255,1.0227,1.0225,1.0227,71100000.0
2008-03-31 02:50:00,1.0227,1.0227,1.0225,1.0225,65600000.0
2008-03-31 02:51:00,1.0225,1.0227,1.0225,1.0227,65400000.0
2008-03-31 02:52:00,1.0227,1.0227,1.0227,1.0227,64500000.0
2008-03-31 02:53:00,1.0227,1.0235,1.0227,1.0235,174700000.0
2008-03-31 02:54:00,1.0235,1.0236,1.0226,1.023,142200000.0
2008-03-31 02:55:00,1.023,1.0235,1.023,1.023,66200000.0
2008-03-31 02:56:00,1.023,1.0232,1.0229,1.0232,118400000.0
2008-03-31 02:57:00,1.0232,1.0232,1.0232,1.0232,67800000.0
2008-03-31 02:58:00,1.0232,1.0232,1.0232,1.0232,64200000.0
2008-03-31 02:59:00,1.0232,1.02325,1.0232,1.02325,81800000.0
2008-03-31 03:00:00,1.02325,1.0236,1.02325,1.0235,102700000.0
2008-03-31 03:01:00,1.0235,1.0235,1.0233,1.0234,68600000.0
2008-03-31 03:02:00,1.0234,1.0234,1.0234,1.0234,63900000.0
2008-03-31 03:03:00,1.0234,1.0234,1.0234,1.0234,65400000.0
2008-03-31 03:04:00,1.0234,1.0235,1.0234,1.0235,65400000.0
2008-03-31 03:05:00,1.0235,1.0235,1.0234,1.0234,65100000.0
2008-03-31 03:06:00,1.0234,1.0234,1.0234,1.0234,65400000.0
2008-03-31 03:07:00,1.0234,1.0234,1.0234,1.0234,65100000.0
2008-03-31 03:08:00,1.0234,1.0234,1.0234,1.0234,106800000.0
2008-03-31 03:09:00,1.0234,1.0234,1.0234,1.0234,189600000.0
2008-03-31 03:10:00,1.0234,1.0234,1.0234,1.0234,239800000.0
2008-03-31 03:11:00,1.0234,1.0234,1.0232,1.0232,152200000.0
2008-03-31 03:12:00,1.0232,1.0234,1.0232,1.0232,67800000.0
2008-03-31 03:13:00,1.0232,1.0232,1.0232,1.0232,66600000.0
2008-03-31 03:14:00,1.0232,1.0232,1.0232,1.0232,63900000.0
2008-03-31 03:15:00,1.0232,1.0232,1.0232,1.0232,64800000.0
2008-03-31 03:16:00,1.0232,1.0233,1.0232,1.0233,73700000.0
2008-03-31 03:17:00,1.0233,1.0233,1.0232,1.0232,66900000.0
2008-03-31 03:18:00,1.0232,1.0232,1.0232,1.0232,65100000.0
2008-03-31 03:19:00,1.0232,1.0232,1.0232,1.0232,66300000.0
2008-03-31 03:20:00,1.0232,1.0232,1.0232,1.0232,66000000.0
2008-03-31 03:21:00,1.0232,1.0232,1.0232,1.0232,66300000.0
2008-03-31 03:22:00,1.0232,1.0232,1.0232,1.0232,66300000.0
2008-03-31 03:23:00,1.0232,1.0232,1.0232,1.0232,921100000.0
2008-03-31 03:24:00,1.0232,1.0232,1.0232,1.0232,1372000000.0
2008-03-31 03:25:00,1.0232,1.0232,1.0232,1.0232,1223200000.0
2008-03-31 03:26:00,1.0232,1.0232,1.023,1.023,1266900000.0
2008-03-31 03:27:00,1.023,1.023,1.023,1.023,1227200000.0
2008-03-31 03:28:00,1.0231,1.0232,1.0231,1.0232,1076500000.0
2008-03-31 03:29:00,1.0232,1.0232,1.0232,1.0232,585900000.0
2008-03-31 03:30:00,1.0232,1.0235,1.0232,1.0232,464500000.0
2008-03-31 03:31:00,1.0232,1.0232,1.0232,1.0232,773000000.0
2008-03-31 03:32:00,1.0232,1.0233,1.0232,1.0233,1130400000.0
2008-03-31 03:33:00,1.0233,1.0234,1.0232,1.0232,539000000.0
2008-03-31 03:34:00,1.0232,1.0233,1.0232,1.0233,666300000.0
2008-03-31 03:35:00,1.0233,1.0233,1.0233,1.0233,602100000.0
2008-03-31 03:36:00,1.0233,1.0233,1.0229,1.0232,1581900000.0
2008-03-31 03:37:00,1.0232,1.0232,1.0232,1.0232,1250800000.0
2008-03-31 03:38:00,1.0232,1.0232,1.023,1.0232,1457200000.0
2008-03-31 03:39:00,1.0232,1.0232,1.0232,1.0232,1353800000.0
2008-03-31 03:40:00,1.0232,1.0232,1.0232,1.0232,1333400000.0
2008-03-31 03:41:00,1.0232,1.0232,1.0232,1.0232,1250600000.0
2008-03-31 03:42:00,1.0232,1.0232,1.0232,1.0232,1286200000.0
2008-03-31 03:43:00,1.0232,1.0232,1.0232,1.0232,1276000000.0
2008-03-31 03:44:00,1.0232,1.0232,1.0232,1.0232,1228800000.0
2008-03-31 03:45:00,1.0232,1.0232,1.0232,1.0232,1248800000.0
2008-03-31 03:46:00,1.0232,1.0232,1.0232,1.0232,1234400000.0
2008-03-31 03:47:00,1.0232,1.0233,1.0232,1.0233,816400000.0
2008-03-31 03:48:00,1.0233,1.0233,1.023,1.0232,1164800000.0
2008-03-31 03:49:00,1.0232,1.0233,1.023,1.023,1510100000.0
2008-03-31 03:50:00,1.023,1.023,1.023,1.023,1280300000.0
2008-03-31 03:51:00,1.023,1.023,1.023,1.023,1280300000.0
2008-03-31 03:52:00,1.023,1.0232,1.023,1.0232,973900000.0
2008-03-31 03:53:00,1.0232,1.0232,1.0232,1.0232,770000000.0
2008-03-31 03:54:00,1.0232,1.0232,1.0232,1.0232,763000000.0
2008-03-31 03:55:00,1.0232,1.0232,1.023,1.023,985900000.0
2008-03-31 03:56:00,1.023,1.023,1.023,1.023,1339300000.0
2008-03-31 03:57:00,1.023,1.023,1.0225,1.0225,950800000.0
2008-03-31 03:58:00,1.0225,1.0229,1.0225,1.0228,1544900000.0
2008-03-31 03:59:00,1.0228,1.0228,1.02255,1.0228,990300000.0
2008-03-31 04:00:00,1.0228,1.0228,1.0228,1.0228,1292100000.0
2008-03-31 04:01:00,1.0228,1.0228,1.0228,1.0228,1215500000.0
2008-03-31 04:02:00,1.0228,1.0228,1.0228,1.0228,827300000.0
2008-03-31 04:03:00,1.0228,1.0229,1.0228,1.0228,697100000.0
2008-03-31 04:04:00,1.0228,1.0228,1.0228,1.0228,1315200000.0
2008-03-31 04:05:00,1.0228,1.0228,1.0228,1.0228,1454200000.0
2008-03-31 04:06:00,1.0228,1.0228,1.0228,1.0228,1351300000.0
2008-03-31 04:07:00,1.0228,1.0228,1.0228,1.0228,594000000.0
2008-03-31 04:08:00,1.0228,1.0228,1.0225,1.0228,975300000.0
2008-03-31 04:09:00,1.0228,1.0228,1.0227,1.0228,661700000.0
2008-03-31 04:10:00,1.0228,1.0228,1.0227,1.0227,661500000.0
2008-03-31 04:11:00,1.0227,1.0227,1.0226,1.0227,1292100000.0
2008-03-31 04:12:00,1.0227,1.0227,1.0227,1.0227,1287900000.0
2008-03-31 04:13:00,1.0227,1.0227,1.0227,1.0227,1284400000.0
2008-03-31 04:14:00,1.0226,1.0227,1.0226,1.0227,1294200000.0
2008-03-31 04:15:00,1.0227,1.0227,1.0227,1.0227,1286200000.0
2008-03-31 04:16:00,1.0227,1.0227,1.0227,1.0227,1314900000.0
2008-03-31 04:17:00,1.0227,1.0227,1.0227,1.0227,1262600000.0
2008-03-31 04:18:00,1.0227,1.0227,1.0227,1.0227,1286500000.0
2008-03-31 04:19:00,1.0227,1.0227,1.0227,1.0227,1261500000.0
2008-03-31 04:20:00,1.0227,1.0227,1.0226,1.0226,1339600000.0
2008-03-31 04:21:00,1.0226,1.0227,1.0226,1.0227,1333100000.0
2008-03-31 04:22:00,1.0227,1.0227,1.0225,1.0226,1357200000.0
2008-03-31 04:23:00,1.0226,1.0227,1.0226,1.0226,1273700000.0
2008-03-31 04:24:00,1.0226,1.0227,1.0226,1.0227,1182900000.0
2008-03-31 04:25:00,1.0227,1.0227,1.0226,1.0226,846000000.0
2008-03-31 04:26:00,1.0226,1.0226,1.0226,1.0226,1303900000.0
2008-03-31 04:27:00,1.0226,1.0226,1.0226,1.0226,1292100000.0
2008-03-31 04:28:00,1.0226,1.0226,1.0226,1.0226,1298000000.0
2008-03-31 04:29:00,1.0226,1.0226,1.0226,1.0226,1410100000.0
2008-03-31 04:30:00,1.0226,1.0226,1.0226,1.0226,1303900000.0
2008-03-31 04:31:00,1.0226,1.0226,1.0226,1.0226,1410100000.0
2008-03-31 04:32:00,1.0226,1.0226,1.0226,1.0226,1303900000.0
2008-03-31 04:33:00,1.0226,1.0226,1.0226,1.0226,1314800000.0
2008-03-31 04:34:00,1.0226,1.0226,1.0225,1.0225,853600000.0
2008-03-31 04:35:00,1.0225,1.0225,1.0225,1.0225,907900000.0
2008-03-31 04:36:00,1.0225,1.0225,1.0224,1.0224,947000000.0
2008-03-31 04:37:00,1.0224,1.0224,1.0222,1.0222,1197300000.0
2008-03-31 04:38:00,1.0222,1.0223,1.0222,1.0223,841600000.0
2008-03-31 04:39:00,1.0223,1.0223,1.0222,1.0222,2058400000.0
2008-03-31 04:40:00,1.0222,1.0223,1.0222,1.0223,1299200000.0
2008-03-31 04:41:00,1.0223,1.0223,1.0223,1.0223,528000000.0
2008-03-31 04:42:00,1.0223,1.0223,1.0223,1.0223,528000000.0
2008-03-31 04:43:00,1.0223,1.0223,1.0223,1.0223,532800000.0
2008-03-31 04:44:00,1.0223,1.0223,1.0222,1.0222,1829600000.0
2008-03-31 04:47:00,1.0222,1.0223,1.0222,1.0222,2021600000.0
2008-03-31 04:48:00,1.0222,1.0222,1.0222,1.0222,525600000.0
2008-03-31 04:49:00,1.0222,1.0222,1.0222,1.0222,525600000.0
2008-03-31 04:50:00,1.0222,1.0222,1.0222,1.0222,525600000.0
2008-03-31 04:51:00,1.0222,1.0222,1.0222,1.0222,528000000.0
2008-03-31 04:52:00,1.0222,1.0222,1.0221,1.0221,552000000.0
2008-03-31 04:53:00,1.0221,1.0222,1.0221,1.0222,194500000.0
2008-03-31 04:54:00,1.0222,1.0222,1.0222,1.0222,66600000.0
2008-03-31 04:55:00,1.0222,1.0222,1.0222,1.0222,66300000.0
2008-03-31 04:56:00,1.0222,1.0222,1.0222,1.0222,66900000.0
2008-03-31 04:57:00,1.0222,1.0222,1.022,1.022,97600000.0
2008-03-31 04:58:00,1.022,1.022,1.022,1.022,235800000.0
2008-03-31 04:59:00,1.022,1.022,1.02195,1.022,188800000.0
2008-03-31 05:00:00,1.022,1.022,1.022,1.022,206000000.0
2008-03-31 05:01:00,1.022,1.0221,1.022,1.0221,194400000.0
2008-03-31 05:02:00,1.0221,1.0221,1.0221,1.0221,99500000.0
2008-03-31 05:03:00,1.0221,1.0221,1.0221,1.0221,66000000.0
2008-03-31 05:04:00,1.0221,1.0221,1.0221,1.0221,65100000.0
2008-03-31 05:05:00,1.0221,1.0221,1.022,1.0221,66200000.0
2008-03-31 05:06:00,1.0221,1.0221,1.0221,1.0221,65400000.0
2008-03-31 05:07:00,1.0221,1.0221,1.0221,1.0221,65400000.0
2008-03-31 05:08:00,1.0221,1.0221,1.022,1.0221,69100000.0
2008-03-31 05:09:00,1.0221,1.0221,1.0221,1.0221,65100000.0
2008-03-31 05:10:00,1.0221,1.0221,1.022,1.022,65700000.0
2008-03-31 05:11:00,1.022,1.022,1.022,1.022,63000000.0
2008-03-31 05:12:00,1.022,1.022,1.022,1.022,65400000.0
2008-03-31 05:13:00,1.022,1.022,1.022,1.022,65100000.0
2008-03-31 05:14:00,1.022,1.022,1.022,1.022,65400000.0
2008-03-31 05:15:00,1.022,1.0222,1.0218,1.0218,149800000.0
2008-03-31 05:16:00,1.0218,1.0218,1.02125,1.02125,241500000.0
2008-03-31 05:17:00,1.02125,1.02125,1.02125,1.02125,176800000.0
2008-03-31 05:18:00,1.02125,1.0217,1.0212,1.0212,173300000.0
2008-03-31 05:19:00,1.0212,1.0218,1.0212,1.0218,231400000.0
2008-03-31 05:20:00,1.0218,1.02185,1.0218,1.0218,227500000.0
2008-03-31 05:21:00,1.0218,1.0218,1.0218,1.0218,238700000.0
2008-03-31 05:22:00,1.0218,1.0219,1.0212,1.0212,226600000.0
2008-03-31 05:23:00,1.0212,1.022,1.0212,1.022,210700000.0
2008-03-31 05:24:00,1.022,1.0223,1.022,1.0223,62700000.0
2008-03-31 05:25:00,1.0223,1.0225,1.0213,1.022,176900000.0
2008-03-31 05:26:00,1.022,1.0224,1.022,1.0222,80000000.0
2008-03-31 05:27:00,1.0222,1.0222,1.02185,1.0222,79200000.0
2008-03-31 05:28:00,1.0222,1.0222,1.0218,1.0222,120900000.0
2008-03-31 05:29:00,1.0222,1.0222,1.0222,1.0222,65700000.0
2008-03-31 05:30:00,1.0222,1.0222,1.0222,1.0222,65100000.0
2008-03-31 05:31:00,1.0222,1.02225,1.0218,1.02225,79900000.0
2008-03-31 05:32:00,1.0223,1.0225,1.0222,1.0222,108100000.0
2008-03-31 05:33:00,1.0222,1.0223,1.0222,1.0223,84900000.0
2008-03-31 05:34:00,1.0223,1.0223,1.0223,1.0223,65400000.0
2008-03-31 05:35:00,1.0223,1.0223,1.0223,1.0223,64500000.0
2008-03-31 05:36:00,1.0223,1.0223,1.0222,1.0222,66000000.0
2008-03-31 05:37:00,1.0222,1.0222,1.0222,1.0222,66000000.0
2008-03-31 05:38:00,1.0222,1.0222,1.0222,1.0222,65700000.0
2008-03-31 05:39:00,1.0222,1.0222,1.0222,1.0222,66300000.0
2008-03-31 05:40:00,1.0222,1.0222,1.0222,1.0222,72300000.0
2008-03-31 05:41:00,1.0222,1.0222,1.02215,1.02215,528000000.0
2008-03-31 05:42:00,1.02215,1.02215,1.02215,1.02215,745800000.0
2008-03-31 05:43:00,1.02215,1.02215,1.0221,1.0221,95800000.0
2008-03-31 05:44:00,1.0221,1.0222,1.02205,1.0222,75700000.0
2008-03-31 05:45:00,1.0222,1.0222,1.0221,1.0222,66000000.0
2008-03-31 05:46:00,1.0222,1.0222,1.0221,1.0221,65700000.0
2008-03-31 05:47:00,1.0221,1.0221,1.0221,1.0221,66300000.0
2008-03-31 05:48:00,1.0221,1.0221,1.0221,1.0221,65400000.0
2008-03-31 05:49:00,1.0221,1.0221,1.0221,1.0221,64800000.0
2008-03-31 05:50:00,1.0221,1.0221,1.0221,1.0221,65700000.0
2008-03-31 05:51:00,1.0221,1.0221,1.02205,1.02205,537700000.0
2008-03-31 05:52:00,1.02205,1.0222,1.02205,1.0221,347900000.0
2008-03-31 05:53:00,1.0221,1.0222,1.0221,1.0222,65100000.0
2008-03-31 05:54:00,1.0222,1.0222,1.0222,1.0222,66300000.0
2008-03-31 05:55:00,1.0222,1.0222,1.0221,1.0221,65700000.0
2008-03-31 05:56:00,1.0221,1.0221,1.0221,1.0221,65700000.0
2008-03-31 05:57:00,1.0221,1.0221,1.0221,1.0221,63900000.0
2008-03-31 05:58:00,1.0221,1.0221,1.0221,1.0221,64500000.0
2008-03-31 05:59:00,1.0221,1.0221,1.0218,1.0219,228700000.0
2008-03-31 06:00:00,1.0219,1.02215,1.02185,1.02185,150000000.0
2008-03-31 06:01:00,1.02185,1.0219,1.02185,1.02185,115800000.0
2008-03-31 06:02:00,1.02185,1.02185,1.02185,1.02185,172000000.0
2008-03-31 06:03:00,1.02185,1.0219,1.02185,1.0219,187700000.0
2008-03-31 06:04:00,1.0219,1.0219,1.0219,1.0219,65700000.0
2008-03-31 06:05:00,1.0219,1.022,1.0219,1.022,90500000.0
2008-03-31 06:06:00,1.022,1.022,1.0218,1.0218,143100000.0
2008-03-31 06:07:00,1.0218,1.02185,1.0218,1.02185,671200000.0
2008-03-31 06:08:00,1.02185,1.02185,1.02185,1.02185,1760000000.0
2008-03-31 06:09:00,1.02185,1.02195,1.0218,1.0218,574900000.0
2008-03-31 06:10:00,1.0218,1.0218,1.02125,1.0216,531900000.0
2008-03-31 06:11:00,1.0216,1.0216,1.0215,1.0215,21900000.0
2008-03-31 06:12:00,1.0215,1.0215,1.0211,1.0212,32600000.0
2008-03-31 06:13:00,1.0212,1.0214,1.0212,1.0214,58900000.0
2008-03-31 06:14:00,1.0214,1.0215,1.0214,1.0215,103100000.0
2008-03-31 06:15:00,1.0215,1.0216,1.0214,1.0214,133400000.0
2008-03-31 06:16:00,1.0214,1.0217,1.0212,1.0212,136000000.0
2008-03-31 06:17:00,1.0212,1.0212,1.0212,1.0212,54800000.0
2008-03-31 06:18:00,1.0212,1.0212,1.0212,1.0212,21600000.0
2008-03-31 06:19:00,1.0212,1.02145,1.0212,1.02145,55100000.0
2008-03-31 06:20:00,1.02145,1.02165,1.02145,1.02165,172800000.0
2008-03-31 06:21:00,1.02165,1.022,1.02165,1.022,317800000.0
2008-03-31 06:22:00,1.02205,1.0221,1.0212,1.0212,121700000.0
2008-03-31 06:23:00,1.0212,1.02125,1.02115,1.02115,1293600000.0
2008-03-31 06:24:00,1.02115,1.0215,1.0211,1.0211,362300000.0
2008-03-31 06:25:00,1.0211,1.0212,1.0211,1.0212,36500000.0
2008-03-31 06:26:00,1.0213,1.0213,1.0213,1.0213,21800000.0
2008-03-31 06:27:00,1.0213,1.0213,1.0213,1.0213,22300000.0
2008-03-31 06:28:00,1.0213,1.0213,1.0213,1.0213,22200000.0
2008-03-31 06:29:00,1.0213,1.02135,1.0213,1.0213,53900000.0
2008-03-31 06:30:00,1.0213,1.0215,1.0213,1.0215,35500000.0
2008-03-31 06:31:00,1.0215,1.0216,1.0215,1.0216,21700000.0
2008-03-31 06:32:00,1.0216,1.0216,1.0216,1.0216,21600000.0
2008-03-31 06:33:00,1.0216,1.022,1.0216,1.0219,45800000.0
2008-03-31 06:34:00,1.0219,1.0219,1.0219,1.0219,22000000.0
2008-03-31 06:35:00,1.0219,1.022,1.0219,1.022,22100000.0
2008-03-31 06:36:00,1.022,1.022,1.022,1.022,22200000.0
2008-03-31 06:37:00,1.022,1.022,1.022,1.022,21700000.0
2008-03-31 06:38:00,1.022,1.022,1.022,1.022,21700000.0
2008-03-31 06:39:00,1.022,1.022,1.022,1.022,22100000.0
2008-03-31 06:40:00,1.022,1.022,1.02185,1.02185,646000000.0
2008-03-31 06:41:00,1.0221,1.0221,1.0219,1.0219,1404700000.0
2008-03-31 06:45:00,1.02185,1.0219,1.02185,1.0219,1404700000.0
2008-03-31 06:46:00,1.0219,1.0219,1.0219,1.0219,23400000.0
2008-03-31 06:47:00,1.0219,1.022,1.0219,1.022,44400000.0
2008-03-31 06:48:00,1.022,1.022,1.022,1.022,22200000.0
2008-03-31 06:49:00,1.022,1.022,1.022,1.022,21700000.0
2008-03-31 06:50:00,1.022,1.022,1.02155,1.02155,180700000.0
2008-03-31 06:51:00,1.02155,1.02155,1.0215,1.0215,83900000.0
2008-03-31 06:52:00,1.0215,1.0215,1.0215,1.0215,21900000.0
2008-03-31 06:53:00,1.0215,1.0215,1.0215,1.0215,22100000.0
2008-03-31 06:54:00,1.0215,1.0215,1.0215,1.0215,22600000.0
2008-03-31 06:55:00,1.0215,1.0215,1.0215,1.0215,21100000.0
2008-03-31 06:56:00,1.0215,1.0217,1.02145,1.0217,70900000.0
2008-03-31 06:57:00,1.0217,1.0217,1.0217,1.0217,23400000.0
2008-03-31 06:58:00,1.0217,1.0217,1.0215,1.0215,237700000.0
2008-03-31 06:59:00,1.0215,1.02195,1.0215,1.02165,466900000.0
2008-03-31 07:01:00,1.02165,1.0217,1.02165,1.0217,1100200000.0
2008-03-31 07:02:00,1.0217,1.0217,1.0217,1.0217,1971200000.0
2008-03-31 07:03:00,1.0218,1.0218,1.0217,1.0217,1971200000.0
2008-03-31 07:04:00,1.0219,1.0219,1.0218,1.0218,1971200000.0
2008-03-31 07:05:00,1.0221,1.0221,1.0216,1.0216,1971200000.0
2008-03-31 07:06:00,1.0218,1.0218,1.0218,1.0218,1971200000.0
2008-03-31 07:07:00,1.0217,1.0217,1.0217,1.0217,1971200000.0
2008-03-31 07:11:00,1.02165,1.02165,1.02165,1.02165,1971200000.0
2008-03-31 07:12:00,1.02165,1.02165,1.02165,1.02165,1944800000.0
2008-03-31 07:13:00,1.02165,1.0217,1.02165,1.0217,752700000.0
2008-03-31 07:14:00,1.0217,1.0217,1.0217,1.0217,22000000.0
2008-03-31 07:15:00,1.0217,1.0217,1.0217,1.0217,22000000.0
2008-03-31 07:16:00,1.0217,1.0219,1.0217,1.0219,39600000.0
2008-03-31 07:17:00,1.0219,1.0219,1.0219,1.0219,21400000.0
2008-03-31 07:18:00,1.0219,1.0219,1.0219,1.0219,22400000.0
2008-03-31 07:19:00,1.0219,1.0219,1.0219,1.0219,21800000.0
2008-03-31 07:20:00,1.0219,1.0219,1.0219,1.0219,22700000.0
2008-03-31 07:21:00,1.0219,1.0219,1.0219,1.0219,21800000.0
2008-03-31 07:22:00,1.0219,1.0219,1.0219,1.0219,21900000.0
2008-03-31 07:23:00,1.0219,1.0219,1.0219,1.0219,22000000.0
2008-03-31 07:24:00,1.0219,1.02195,1.0219,1.02195,867300000.0
2008-03-31 07:25:00,1.02195,1.02195,1.02195,1.02195,1226400000.0
2008-03-31 07:26:00,1.02195,1.02195,1.02195,1.02195,1226400000.0
2008-03-31 07:27:00,1.02195,1.0221,1.02195,1.0221,1166200000.0
2008-03-31 07:28:00,1.0221,1.0221,1.0221,1.0221,23000000.0
2008-03-31 07:29:00,1.0221,1.0223,1.0221,1.0223,32800000.0
2008-03-31 07:30:00,1.0223,1.0223,1.0222,1.0222,70000000.0
2008-03-31 07:31:00,1.0222,1.0222,1.0222,1.0222,22000000.0
2008-03-31 07:32:00,1.0222,1.0222,1.0222,1.0222,21700000.0
2008-03-31 07:33:00,1.0222,1.0225,1.0222,1.0225,31800000.0
2008-03-31 07:34:00,1.0225,1.0225,1.0225,1.0225,661200000.0
2008-03-31 07:35:00,1.0225,1.0225,1.0225,1.0225,868000000.0
2008-03-31 07:36:00,1.0225,1.0225,1.0225,1.0225,868000000.0
2008-03-31 07:37:00,1.0225,1.0225,1.0225,1.0225,929400000.0
2008-03-31 07:38:00,1.0225,1.0225,1.0225,1.0225,888600000.0
2008-03-31 07:39:00,1.0225,1.0225,1.0225,1.0225,1016400000.0
2008-03-31 07:40:00,1.0225,1.0225,1.0225,1.0225,919800000.0
2008-03-31 07:41:00,1.0225,1.0231,1.0225,1.0231,894700000.0
2008-03-31 07:42:00,1.0231,1.0231,1.02255,1.02255,386800000.0
2008-03-31 07:43:00,1.02255,1.0231,1.02255,1.0231,388000000.0
2008-03-31 07:44:00,1.0231,1.0232,1.0226,1.0226,334800000.0
2008-03-31 07:45:00,1.0226,1.0226,1.0225,1.0225,621200000.0
2008-03-31 07:46:00,1.0225,1.0225,1.0225,1.0225,945000000.0
2008-03-31 07:47:00,1.0225,1.0225,1.0225,1.0225,915600000.0
2008-03-31 07:48:00,1.0225,1.0228,1.0225,1.0227,687000000.0
2008-03-31 07:49:00,1.0227,1.0227,1.0227,1.0227,911700000.0
2008-03-31 07:50:00,1.0227,1.0228,1.0227,1.0228,824400000.0
2008-03-31 07:51:00,1.0228,1.023,1.0228,1.023,916000000.0
2008-03-31 07:52:00,1.023,1.023,1.0226,1.0226,755900000.0
2008-03-31 07:53:00,1.0226,1.0228,1.0226,1.0228,868000000.0
2008-03-31 07:54:00,1.0228,1.0228,1.0226,1.0226,864000000.0
2008-03-31 07:55:00,1.0226,1.0226,1.0226,1.0226,864000000.0
2008-03-31 07:56:00,1.0226,1.0228,1.0226,1.0228,868000000.0
2008-03-31 07:57:00,1.0228,1.0228,1.02255,1.0227,891900000.0
2008-03-31 07:58:00,1.0227,1.0227,1.0227,1.0227,832000000.0
2008-03-31 07:59:00,1.0227,1.0227,1.02255,1.02255,1048000000.0
2008-03-31 08:00:00,1.02255,1.0228,1.0225,1.0228,957600000.0
2008-03-31 08:01:00,1.0228,1.0228,1.0228,1.0228,876000000.0
2008-03-31 08:02:00,1.0228,1.0228,1.0228,1.0228,876000000.0
2008-03-31 08:03:00,1.0228,1.0228,1.0225,1.0225,776700000.0
2008-03-31 08:04:00,1.0225,1.0226,1.0224,1.0225,851400000.0
2008-03-31 08:05:00,1.0225,1.0225,1.0225,1.0225,868000000.0
2008-03-31 08:06:00,1.0225,1.0226,1.0225,1.0226,876100000.0
2008-03-31 08:07:00,1.0226,1.0226,1.0226,1.0226,880000000.0
2008-03-31 08:08:00,1.0226,1.0227,1.0226,1.0227,876100000.0
2008-03-31 08:09:00,1.0227,1.0227,1.0227,1.0227,876000000.0
2008-03-31 08:10:00,1.0227,1.0227,1.0227,1.0227,884000000.0
2008-03-31 08:11:00,1.0227,1.0227,1.0227,1.0227,872000000.0
2008-03-31 08:12:00,1.0227,1.0227,1.0227,1.0227,852000000.0
2008-03-31 08:13:00,1.0227,1.0228,1.0227,1.0228,860000000.0
2008-03-31 08:14:00,1.0228,1.02285,1.0228,1.02285,655100000.0
2008-03-31 08:15:00,1.02285,1.02285,1.0228,1.0228,788300000.0
2008-03-31 08:16:00,1.0228,1.0228,1.0228,1.0228,288200000.0
2008-03-31 08:17:00,1.0228,1.0228,1.0228,1.0228,897100000.0
2008-03-31 08:18:00,1.0228,1.0228,1.0228,1.0228,836000000.0
2008-03-31 08:19:00,1.0228,1.023,1.02165,1.023,830500000.0
2008-03-31 08:20:00,1.023,1.023,1.02295,1.02295,972800000.0
2008-03-31 08:21:00,1.02295,1.02295,1.02255,1.02255,1011900000.0
2008-03-31 08:23:00,1.02255,1.0226,1.02255,1.0226,532100000.0
2008-03-31 08:24:00,1.0226,1.0226,1.02255,1.02255,153600000.0
2008-03-31 08:25:00,1.02255,1.0229,1.02255,1.0229,892000000.0
2008-03-31 08:26:00,1.0229,1.0233,1.0229,1.02325,952000000.0
2008-03-31 08:27:00,1.02325,1.0234,1.02325,1.02325,855700000.0
2008-03-31 08:28:00,1.02325,1.02345,1.02325,1.0234,847400000.0
2008-03-31 08:29:00,1.0234,1.0234,1.0232,1.0232,141500000.0
2008-03-31 08:30:00,1.0232,1.0232,1.0232,1.0232,65400000.0
2008-03-31 08:31:00,1.0232,1.0232,1.0232,1.0232,66000000.0
2008-03-31 08:32:00,1.0232,1.0235,1.0232,1.0233,80100000.0
2008-03-31 08:33:00,1.0233,1.0233,1.0233,1.0233,66000000.0
2008-03-31 08:34:00,1.0233,1.0234,1.0232,1.0234,91400000.0
2008-03-31 08:35:00,1.0234,1.0235,1.0234,1.0234,74900000.0
2008-03-31 08:36:00,1.0234,1.0234,1.023,1.0231,100800000.0
2008-03-31 08:37:00,1.0231,1.0231,1.022,1.0222,108500000.0
2008-03-31 08:38:00,1.0222,1.0223,1.0222,1.0223,102600000.0
2008-03-31 08:39:00,1.0223,1.0224,1.0223,1.0224,71000000.0
2008-03-31 08:40:00,1.0224,1.0224,1.0223,1.0223,951600000.0
2008-03-31 08:41:00,1.0223,1.0224,1.0223,1.0224,893800000.0
2008-03-31 08:42:00,1.0225,1.0229,1.0224,1.02275,615700000.0
2008-03-31 08:43:00,1.02275,1.0231,1.02275,1.0231,429800000.0
2008-03-31 08:44:00,1.0231,1.0235,1.0231,1.0235,822300000.0
2008-03-31 08:45:00,1.0235,1.0236,1.0231,1.0234,831700000.0
2008-03-31 08:46:00,1.02335,1.0234,1.0233,1.0233,889000000.0
2008-03-31 08:47:00,1.0233,1.0233,1.0233,1.0233,876000000.0
2008-03-31 08:48:00,1.0233,1.0234,1.0233,1.0234,876300000.0
2008-03-31 08:49:00,1.0234,1.0234,1.0234,1.0234,868000000.0
2008-03-31 08:50:00,1.0234,1.0236,1.0234,1.0236,866100000.0
2008-03-31 08:51:00,1.0236,1.0236,1.0232,1.0232,935000000.0
2008-03-31 08:52:00,1.0232,1.0234,1.02285,1.02285,289800000.0
2008-03-31 08:53:00,1.02285,1.02285,1.0228,1.0228,839700000.0
2008-03-31 08:54:00,1.0228,1.023,1.0228,1.023,880200000.0
2008-03-31 08:55:00,1.023,1.023,1.023,1.023,864000000.0
2008-03-31 08:56:00,1.023,1.023,1.023,1.023,860000000.0
2008-03-31 08:57:00,1.023,1.023,1.023,1.023,864000000.0
2008-03-31 08:58:00,1.023,1.0232,1.023,1.0232,880100000.0
2008-03-31 08:59:00,1.0232,1.0232,1.023,1.0231,852300000.0
2008-03-31 09:00:00,1.0231,1.0234,1.0231,1.0234,896000000.0
2008-03-31 09:01:00,1.0234,1.0236,1.0232,1.0236,315700000.0
2008-03-31 09:02:00,1.0236,1.0236,1.0236,1.0236,64200000.0
2008-03-31 09:03:00,1.0236,1.02395,1.0236,1.02395,87100000.0
2008-03-31 09:04:00,1.02395,1.025,1.02375,1.02455,184400000.0
2008-03-31 09:05:00,1.02455,1.0246,1.0241,1.02415,122200000.0
2008-03-31 09:06:00,1.02415,1.02425,1.0237,1.02375,734799982.0
2008-03-31 09:07:00,1.02375,1.024,1.0236,1.0236,403700012.0
2008-03-31 09:08:00,1.0236,1.0236,1.0236,1.0236,77000000.0
2008-03-31 09:09:00,1.0236,1.0237,1.0235,1.0235,89300000.0
2008-03-31 09:10:00,1.0235,1.0238,1.0235,1.0235,107400000.0
2008-03-31 09:11:00,1.0235,1.0236,1.02305,1.02305,1402700000.0
2008-03-31 09:12:00,1.02305,1.02305,1.022,1.0223,358400000.0
2008-03-31 09:13:00,1.02225,1.02245,1.02205,1.02235,107100000.0
2008-03-31 09:14:00,1.02235,1.0226,1.0223,1.0226,144700000.0
2008-03-31 09:15:00,1.0226,1.02315,1.0226,1.02315,155100000.0
2008-03-31 09:16:00,1.02315,1.02335,1.0226,1.0226,74700000.0
2008-03-31 09:17:00,1.0226,1.02305,1.02225,1.0225,130700000.0
2008-03-31 09:18:00,1.0225,1.0229,1.0225,1.0229,137400001.0
2008-03-31 09:19:00,1.0229,1.0229,1.0216,1.02205,114200000.0
2008-03-31 09:20:00,1.02205,1.0222,1.022,1.022,93700000.0
2008-03-31 09:21:00,1.022,1.022,1.0212,1.0212,92700000.0
2008-03-31 09:22:00,1.0212,1.02135,1.021,1.02125,80500000.0
2008-03-31 09:23:00,1.02125,1.0217,1.0212,1.0214,119200000.0
2008-03-31 09:24:00,1.0214,1.02165,1.0214,1.0216,102000000.0
2008-03-31 09:25:00,1.0216,1.0217,1.0215,1.0217,101100000.0
2008-03-31 09:26:00,1.0217,1.0217,1.0215,1.0216,142400000.0
2008-03-31 09:27:00,1.0216,1.0216,1.0216,1.0216,44400000.0
2008-03-31 09:28:00,1.0216,1.0216,1.0212,1.02125,54000000.0
2008-03-31 09:29:00,1.02125,1.0217,1.02125,1.0217,65600000.0
2008-03-31 09:30:00,1.0217,1.0218,1.0216,1.02165,117100000.0
2008-03-31 09:31:00,1.02165,1.02165,1.02165,1.02165,199900000.0
2008-03-31 09:32:00,1.02165,1.02165,1.0215,1.0215,191500000.0
2008-03-31 09:33:00,1.0215,1.0215,1.0212,1.0213,99900000.0
2008-03-31 09:34:00,1.0213,1.0213,1.0213,1.0213,68400000.0
2008-03-31 09:35:00,1.0213,1.0213,1.02065,1.02065,82500000.0
2008-03-31 09:36:00,1.02065,1.021,1.0205,1.021,70700000.0
2008-03-31 09:37:00,1.021,1.021,1.0207,1.02075,66000000.0
2008-03-31 09:38:00,1.02075,1.021,1.02075,1.021,50700000.0
2008-03-31 09:39:00,1.021,1.02115,1.0208,1.0208,115600000.0
2008-03-31 09:40:00,1.0208,1.0213,1.0208,1.02095,143500000.0
2008-03-31 09:41:00,1.02095,1.02125,1.02095,1.02105,199900000.0
2008-03-31 09:42:00,1.02105,1.02115,1.021,1.021,761099990.0
2008-03-31 09:43:00,1.021,1.021,1.0208,1.0208,83500000.0
2008-03-31 09:44:00,1.02075,1.02155,1.02065,1.02125,176900000.0
2008-03-31 09:45:00,1.02125,1.0218,1.0206,1.0206,215100000.0
2008-03-31 09:46:00,1.0206,1.0206,1.0201,1.0203,102600000.0
2008-03-31 09:47:00,1.0203,1.02075,1.0203,1.02075,159300000.0
2008-03-31 09:48:00,1.02075,1.02075,1.02065,1.02075,1484800000.0
2008-03-31 09:49:00,1.02075,1.02075,1.02065,1.02075,1433000000.0
2008-03-31 09:50:00,1.02075,1.0211,1.02075,1.02105,177700000.0
2008-03-31 09:51:00,1.02105,1.02105,1.02085,1.02085,530300000.0
2008-03-31 09:52:00,1.02085,1.0211,1.02085,1.0211,871400000.0
2008-03-31 09:53:00,1.0211,1.0217,1.0211,1.0211,155700000.0
2008-03-31 09:54:00,1.0211,1.0211,1.021,1.021,71800000.0
2008-03-31 09:55:00,1.021,1.0211,1.021,1.0211,80200000.0
2008-03-31 09:56:00,1.0211,1.0213,1.0211,1.0213,158800000.0
2008-03-31 09:57:00,1.0213,1.0216,1.0213,1.0216,110600000.0
2008-03-31 09:58:00,1.0216,1.0216,1.021,1.0211,115000000.0
2008-03-31 09:59:00,1.0211,1.0213,1.0211,1.0213,130200000.0
2008-03-31 10:00:00,1.0213,1.0213,1.0211,1.0211,49600000.0
2008-03-31 10:01:00,1.0211,1.0211,1.021,1.021,75800000.0
2008-03-31 10:02:00,1.021,1.02125,1.0209,1.0212,76800000.0
2008-03-31 10:03:00,1.0212,1.0215,1.02105,1.0215,121100000.0
2008-03-31 10:04:00,1.0215,1.0216,1.0215,1.0215,66700000.0
2008-03-31 10:05:00,1.0215,1.0215,1.0215,1.0215,57300000.0
2008-03-31 10:06:00,1.0215,1.0215,1.0212,1.0212,89000000.0
2008-03-31 10:07:00,1.0212,1.02125,1.0209,1.0209,281500001.0
2008-03-31 10:08:00,1.0209,1.0209,1.02065,1.02065,98200000.0
2008-03-31 10:09:00,1.02065,1.021,1.02065,1.0208,99500000.0
2008-03-31 10:10:00,1.0208,1.0208,1.02005,1.02015,184300000.0
2008-03-31 10:11:00,1.02015,1.02015,1.0198,1.0199,130800000.0
2008-03-31 10:12:00,1.0199,1.0199,1.0197,1.0197,61700000.0
2008-03-31 10:13:00,1.0197,1.0199,1.01965,1.0199,73500000.0
2008-03-31 10:14:00,1.0199,1.0203,1.0198,1.02,358800000.0
2008-03-31 10:15:00,1.02005,1.0201,1.02005,1.0201,675200000.0
2008-03-31 10:16:00,1.0201,1.0202,1.02005,1.02005,168000000.0
2008-03-31 10:17:00,1.02005,1.0203,1.02005,1.0203,443800000.0
2008-03-31 10:18:00,1.0203,1.0203,1.02,1.02,85000000.0
2008-03-31 10:19:00,1.02,1.02025,1.01985,1.0201,294700000.0
2008-03-31 10:20:00,1.0201,1.0203,1.02,1.0202,134300000.0
2008-03-31 10:21:00,1.0202,1.0202,1.02005,1.0202,94100000.0
2008-03-31 10:22:00,1.0202,1.0202,1.01965,1.0199,102600000.0
2008-03-31 10:23:00,1.0199,1.02035,1.01985,1.02025,190500000.0
2008-03-31 10:24:00,1.02025,1.02025,1.02015,1.02025,157600000.0
2008-03-31 10:25:00,1.02025,1.0203,1.02,1.02,59500000.0
2008-03-31 10:26:00,1.02,1.0202,1.02,1.0201,76700000.0
2008-03-31 10:27:00,1.0201,1.0203,1.0201,1.0203,142700000.0
2008-03-31 10:28:00,1.0203,1.0203,1.0202,1.0202,84800000.0
2008-03-31 10:29:00,1.0202,1.0202,1.0202,1.0202,50600000.0
2008-03-31 10:30:00,1.0202,1.0202,1.0202,1.0202,48200000.0
2008-03-31 10:31:00,1.0202,1.0202,1.0201,1.0201,53300000.0
2008-03-31 10:32:00,1.0201,1.0201,1.0201,1.0201,78600000.0
2008-03-31 10:33:00,1.0201,1.0201,1.0201,1.0201,290400000.0
2008-03-31 10:34:00,1.0201,1.02015,1.0201,1.0201,231900000.0
2008-03-31 10:35:00,1.0201,1.0201,1.0201,1.0201,300300000.0
2008-03-31 10:36:00,1.0201,1.0205,1.0201,1.0205,226900000.0
2008-03-31 10:37:00,1.0205,1.0206,1.0205,1.0206,273200000.0
2008-03-31 10:38:00,1.0206,1.0207,1.0205,1.0205,296400000.0
2008-03-31 10:39:00,1.0205,1.0205,1.0205,1.0205,286500000.0
2008-03-31 10:40:00,1.0205,1.0205,1.0205,1.0205,267400000.0
2008-03-31 10:41:00,1.0205,1.0205,1.0205,1.0205,320300000.0
2008-03-31 10:42:00,1.0205,1.02055,1.0205,1.0205,112500000.0
2008-03-31 10:43:00,1.0205,1.0205,1.0205,1.0205,243900000.0
2008-03-31 10:44:00,1.0205,1.0205,1.0205,1.0205,212500000.0
2008-03-31 10:45:00,1.0205,1.0205,1.0205,1.0205,129600000.0
2008-03-31 10:46:00,1.0205,1.0206,1.0205,1.0206,260100000.0
2008-03-31 10:47:00,1.0206,1.02125,1.0206,1.02115,192300000.0
2008-03-31 10:48:00,1.02115,1.02125,1.02115,1.02125,92100000.0
2008-03-31 10:49:00,1.02125,1.02125,1.0212,1.02125,94500000.0
2008-03-31 10:50:00,1.02125,1.0213,1.0212,1.0213,122900000.0
2008-03-31 10:51:00,1.0213,1.0213,1.0213,1.0213,109200000.0
2008-03-31 10:52:00,1.0213,1.0213,1.0212,1.02125,56000000.0
2008-03-31 10:53:00,1.02125,1.02175,1.02125,1.02165,139200000.0
2008-03-31 10:54:00,1.02165,1.0217,1.0215,1.0215,70300000.0
2008-03-31 10:55:00,1.0215,1.0216,1.0215,1.0216,127000000.0
2008-03-31 10:56:00,1.0216,1.0217,1.02075,1.02075,102900000.0
2008-03-31 10:57:00,1.02075,1.02105,1.02075,1.021,197000000.0
2008-03-31 10:58:00,1.021,1.021,1.0203,1.02065,63500000.0
2008-03-31 10:59:00,1.02065,1.02065,1.02055,1.02055,57300000.0
2008-03-31 11:00:00,1.02055,1.02055,1.0202,1.0202,80800000.0
2008-03-31 11:01:00,1.0201,1.0201,1.0197,1.0197,169000000.0
2008-03-31 11:02:00,1.0197,1.0198,1.01935,1.01965,116600000.0
2008-03-31 11:03:00,1.01965,1.01965,1.0195,1.0196,107400000.0
2008-03-31 11:04:00,1.0196,1.0197,1.0196,1.0197,65600000.0
2008-03-31 11:05:00,1.0197,1.0198,1.0197,1.0197,44900000.0
2008-03-31 11:06:00,1.0197,1.0197,1.0197,1.0197,42800000.0
2008-03-31 11:07:00,1.0197,1.01985,1.0197,1.01975,43000000.0
2008-03-31 11:08:00,1.01975,1.01995,1.0197,1.0199,46700000.0
2008-03-31 11:09:00,1.0199,1.02005,1.01975,1.02,92200000.0
2008-03-31 11:10:00,1.02,1.0201,1.0197,1.01985,63600000.0
2008-03-31 11:11:00,1.01985,1.01985,1.01935,1.0195,86300000.0
2008-03-31 11:12:00,1.0195,1.01955,1.01935,1.01935,106100000.0
2008-03-31 11:13:00,1.01935,1.01965,1.01935,1.01965,134600000.0
2008-03-31 11:14:00,1.01965,1.01965,1.01905,1.01915,120400000.0
2008-03-31 11:15:00,1.01915,1.01975,1.01905,1.01975,106700000.0
2008-03-31 11:16:00,1.01985,1.01985,1.01965,1.01965,132500000.0
2008-03-31 11:17:00,1.01965,1.01975,1.01965,1.01965,153400000.0
2008-03-31 11:18:00,1.01965,1.01965,1.0195,1.0195,83300000.0
2008-03-31 11:19:00,1.0195,1.02025,1.0195,1.02015,54800000.0
2008-03-31 11:20:00,1.02015,1.02035,1.0201,1.0201,70500000.0
2008-03-31 11:21:00,1.0201,1.02015,1.02005,1.0201,215900000.0
2008-03-31 11:22:00,1.0201,1.0205,1.02005,1.0205,170700000.0
2008-03-31 11:23:00,1.0205,1.0206,1.0203,1.0203,210200000.0
2008-03-31 11:24:00,1.0203,1.0206,1.0203,1.0203,50000000.0
2008-03-31 11:25:00,1.0203,1.02035,1.02015,1.0202,88100000.0
2008-03-31 11:26:00,1.0202,1.02045,1.0202,1.02045,111400000.0
2008-03-31 11:27:00,1.02045,1.0217,1.0204,1.0215,129099999.0
2008-03-31 11:28:00,1.0215,1.0215,1.0212,1.0212,65900000.0
2008-03-31 11:29:00,1.0212,1.0215,1.0212,1.0215,68400000.0
2008-03-31 11:30:00,1.0215,1.0215,1.0212,1.0215,127300000.0
2008-03-31 11:31:00,1.0215,1.0215,1.0213,1.0213,85800000.0
2008-03-31 11:32:00,1.0213,1.0213,1.02125,1.0213,103000000.0
2008-03-31 11:33:00,1.0213,1.0213,1.0207,1.02075,95600000.0
2008-03-31 11:34:00,1.02075,1.0209,1.02075,1.0209,110100000.0
2008-03-31 11:35:00,1.0209,1.021,1.0209,1.021,115000000.0
2008-03-31 11:36:00,1.021,1.021,1.021,1.021,233300000.0
2008-03-31 11:37:00,1.021,1.021,1.0209,1.0209,225600000.0
2008-03-31 11:38:00,1.0209,1.0209,1.0209,1.0209,136200000.0
2008-03-31 11:39:00,1.0209,1.02105,1.0209,1.021,89300000.0
2008-03-31 11:40:00,1.021,1.0211,1.0209,1.02105,355000000.0
2008-03-31 11:41:00,1.02105,1.0212,1.02095,1.02095,267400000.0
2008-03-31 11:42:00,1.02095,1.02105,1.0207,1.0207,171600000.0
2008-03-31 11:43:00,1.0207,1.0207,1.0207,1.0207,52400000.0
2008-03-31 11:44:00,1.0207,1.0207,1.0207,1.0207,83400000.0
2008-03-31 11:45:00,1.0207,1.0208,1.0207,1.0208,78200000.0
2008-03-31 11:46:00,1.0208,1.0209,1.02075,1.0209,116300000.0
2008-03-31 11:47:00,1.0209,1.0211,1.0207,1.0208,99200000.0
2008-03-31 11:48:00,1.0208,1.0208,1.0208,1.0208,45600000.0
2008-03-31 11:49:00,1.0208,1.0208,1.0208,1.0208,67000000.0
2008-03-31 11:50:00,1.0208,1.0208,1.02075,1.02075,81200000.0
2008-03-31 11:51:00,1.02075,1.02075,1.02065,1.02065,601700000.0
2008-03-31 11:52:00,1.02065,1.02065,1.02065,1.02065,700800000.0
2008-03-31 11:53:00,1.02065,1.02065,1.0205,1.0205,290800000.0
2008-03-31 11:54:00,1.0205,1.0206,1.0204,1.0206,43800000.0
2008-03-31 11:55:00,1.0206,1.02075,1.02055,1.02065,79900000.0
2008-03-31 11:56:00,1.02065,1.02105,1.0206,1.02105,234700000.0
2008-03-31 11:57:00,1.02105,1.0211,1.0206,1.02075,151100003.0
2008-03-31 11:58:00,1.02075,1.021,1.02075,1.021,65999999.0
2008-03-31 11:59:00,1.021,1.021,1.0207,1.0207,43600000.0
2008-03-31 12:00:00,1.0207,1.0208,1.0207,1.0208,50600000.0
2008-03-31 12:01:00,1.0208,1.0208,1.02075,1.0208,75600000.0
2008-03-31 12:02:00,1.0208,1.02095,1.02065,1.0207,630100000.0
2008-03-31 12:03:00,1.0207,1.0207,1.0206,1.0206,44400000.0
2008-03-31 12:04:00,1.0206,1.0206,1.0206,1.0206,44000000.0
2008-03-31 12:05:00,1.0206,1.0206,1.0206,1.0206,44800000.0
2008-03-31 12:06:00,1.0206,1.0208,1.0206,1.0208,65500000.0
2008-03-31 12:07:00,1.0208,1.0208,1.0204,1.0205,60400000.0
2008-03-31 12:08:00,1.0205,1.02085,1.0204,1.02085,94100000.0
2008-03-31 12:09:00,1.02085,1.02115,1.02085,1.02105,78900000.0
2008-03-31 12:10:00,1.02105,1.0215,1.02105,1.0215,110600000.0
2008-03-31 12:11:00,1.0215,1.02155,1.02115,1.02125,82000000.0
2008-03-31 12:12:00,1.02125,1.02125,1.02115,1.02115,91200000.0
2008-03-31 12:13:00,1.02115,1.02115,1.02095,1.02095,51300000.0
2008-03-31 12:14:00,1.02095,1.02095,1.02055,1.02065,86800000.0
2008-03-31 12:15:00,1.02065,1.02065,1.0204,1.0205,52000000.0
2008-03-31 12:16:00,1.0205,1.0205,1.0204,1.0204,43600000.0
2008-03-31 12:17:00,1.0204,1.0205,1.0204,1.0205,52000000.0
2008-03-31 12:18:00,1.0205,1.02055,1.0205,1.0205,53700000.0
2008-03-31 12:19:00,1.0205,1.02055,1.0205,1.0205,43900000.0
2008-03-31 12:20:00,1.0205,1.02055,1.02045,1.02045,61600000.0
2008-03-31 12:21:00,1.02045,1.0205,1.02045,1.02045,115200000.0
2008-03-31 12:22:00,1.02045,1.02045,1.0202,1.0202,88500000.0
2008-03-31 12:23:00,1.0202,1.0203,1.0202,1.0203,43800000.0
2008-03-31 12:24:00,1.0203,1.0203,1.01965,1.01985,83400000.0
2008-03-31 12:25:00,1.01985,1.02005,1.01975,1.02005,133300000.0
2008-03-31 12:26:00,1.02005,1.02015,1.02005,1.02015,319200000.0
2008-03-31 12:27:00,1.02015,1.02035,1.02015,1.02035,107400000.0
2008-03-31 12:28:00,1.02035,1.02045,1.02035,1.02045,139300000.0
2008-03-31 12:29:00,1.02045,1.02045,1.02035,1.02045,46600000.0
2008-03-31 12:30:00,1.02045,1.02045,1.02045,1.02045,50600000.0
2008-03-31 12:31:00,1.02045,1.02045,1.02035,1.02035,186400000.0
2008-03-31 12:32:00,1.02035,1.02035,1.02035,1.02035,212200000.0
2008-03-31 12:33:00,1.02035,1.02035,1.02035,1.02035,162500000.0
2008-03-31 12:34:00,1.02035,1.02035,1.02035,1.02035,135000000.0
2008-03-31 12:35:00,1.02035,1.02035,1.02035,1.02035,140600000.0
2008-03-31 12:36:00,1.02035,1.02035,1.02035,1.02035,198000000.0
2008-03-31 12:37:00,1.02035,1.02035,1.02035,1.02035,247300000.0
2008-03-31 12:38:00,1.02035,1.02055,1.02035,1.02045,183100000.0
2008-03-31 12:39:00,1.02055,1.02055,1.02035,1.02055,57300000.0
2008-03-31 12:40:00,1.02055,1.02055,1.02045,1.02055,76350000.0
2008-03-31 12:41:00,1.02055,1.02055,1.02035,1.02035,141400000.0
2008-03-31 12:42:00,1.02035,1.02045,1.02035,1.02045,131500000.0
2008-03-31 12:43:00,1.02045,1.02045,1.02035,1.02035,137700000.0
2008-03-31 12:44:00,1.02035,1.02085,1.02035,1.0208,273600000.0
2008-03-31 12:45:00,1.021,1.0212,1.0208,1.02115,175900000.0
2008-03-31 12:46:00,1.02115,1.0212,1.02105,1.0211,123100000.0
2008-03-31 12:47:00,1.0211,1.0211,1.02035,1.02035,115400000.0
2008-03-31 12:48:00,1.02035,1.02055,1.02035,1.02035,133300000.0
2008-03-31 12:49:00,1.02035,1.02035,1.02035,1.02035,141200000.0
2008-03-31 12:50:00,1.02035,1.02045,1.02035,1.02045,191200000.0
2008-03-31 12:51:00,1.02045,1.02045,1.02045,1.02045,259000000.0
2008-03-31 12:52:00,1.02045,1.02045,1.02045,1.02045,262800000.0
2008-03-31 12:53:00,1.02045,1.02045,1.02045,1.02045,267600000.0
2008-03-31 12:54:00,1.02045,1.02055,1.02035,1.0204,355500000.0
2008-03-31 12:55:00,1.0204,1.0205,1.0204,1.0205,75800000.0
2008-03-31 12:56:00,1.0205,1.0205,1.0205,1.0205,63400000.0
2008-03-31 12:57:00,1.0205,1.02095,1.0205,1.0209,251700000.0
2008-03-31 12:58:00,1.0209,1.0214,1.0209,1.02125,175700000.0
2008-03-31 12:59:00,1.0214,1.02205,1.0214,1.022,71500000.0
2008-03-31 13:00:00,1.022,1.023,1.022,1.023,218600000.0
2008-03-31 13:01:00,1.023,1.023,1.0223,1.02235,70400000.0
2008-03-31 13:02:00,1.02235,1.0228,1.0222,1.0223,106000000.0
2008-03-31 13:03:00,1.02215,1.02225,1.02175,1.0218,194800000.0
2008-03-31 13:04:00,1.0218,1.0219,1.0217,1.0218,52100000.0
2008-03-31 13:05:00,1.0218,1.0225,1.0218,1.0225,86200000.0
2008-03-31 13:06:00,1.0225,1.0233,1.0225,1.0232,55900000.0
2008-03-31 13:07:00,1.0232,1.0232,1.0229,1.0229,81200000.0
2008-03-31 13:08:00,1.0229,1.0233,1.0229,1.02315,52200000.0
2008-03-31 13:09:00,1.02315,1.0232,1.0229,1.0231,79500000.0
2008-03-31 13:10:00,1.0231,1.0234,1.0229,1.0234,150000000.0
2008-03-31 13:11:00,1.0234,1.0235,1.02325,1.02335,278600000.0
2008-03-31 13:12:00,1.02335,1.02345,1.02335,1.02335,315200000.0
2008-03-31 13:13:00,1.02335,1.0236,1.02335,1.02355,300300000.0
2008-03-31 13:14:00,1.02355,1.02385,1.02345,1.02345,303499998.0
2008-03-31 13:15:00,1.02345,1.02345,1.02325,1.02325,505700000.0
2008-03-31 13:16:00,1.02325,1.02335,1.02315,1.02315,561000000.0
2008-03-31 13:17:00,1.02315,1.02325,1.02315,1.02325,744200000.0
2008-03-31 13:18:00,1.02325,1.02335,1.02325,1.02335,217600000.0
2008-03-31 13:19:00,1.02335,1.02335,1.02315,1.02325,308200000.0
2008-03-31 13:20:00,1.02325,1.02355,1.02325,1.02355,291700000.0
2008-03-31 13:21:00,1.02355,1.02375,1.02355,1.02375,216700000.0
2008-03-31 13:22:00,1.02375,1.02385,1.02345,1.02345,471000000.0
2008-03-31 13:23:00,1.02345,1.02375,1.02345,1.02355,519800000.0
2008-03-31 13:24:00,1.0235,1.02355,1.02345,1.02355,450500000.0
2008-03-31 13:25:00,1.02355,1.02355,1.02345,1.0235,219600000.0
2008-03-31 13:26:00,1.0235,1.0235,1.0234,1.02345,144800000.0
2008-03-31 13:27:00,1.02345,1.02345,1.02335,1.02335,540400000.0
2008-03-31 13:28:00,1.02335,1.0235,1.02335,1.0235,414600000.0
2008-03-31 13:29:00,1.0235,1.0237,1.0235,1.02365,510200000.0
2008-03-31 13:30:00,1.02365,1.0238,1.02345,1.02345,615800000.0
2008-03-31 13:31:00,1.02345,1.02355,1.02345,1.02355,205000000.0
2008-03-31 13:32:00,1.02355,1.02355,1.02355,1.02355,191200000.0
2008-03-31 13:33:00,1.02355,1.02365,1.02345,1.02345,190500000.0
2008-03-31 13:34:00,1.02345,1.0235,1.02345,1.0235,183100000.0
2008-03-31 13:35:00,1.0235,1.02365,1.0235,1.0235,160100000.0
2008-03-31 13:36:00,1.0235,1.0235,1.02345,1.02345,394400000.0
2008-03-31 13:37:00,1.02345,1.02375,1.02345,1.02375,674300000.0
2008-03-31 13:38:00,1.02375,1.02375,1.02325,1.02335,351100002.0
2008-03-31 13:39:00,1.02335,1.02355,1.02335,1.0235,69100000.0
2008-03-31 13:40:00,1.0235,1.02395,1.0235,1.02395,316700000.0
2008-03-31 13:41:00,1.02395,1.02395,1.0238,1.0239,485700000.0
2008-03-31 13:42:00,1.0239,1.02455,1.0239,1.02455,314600000.0
2008-03-31 13:43:00,1.02455,1.0246,1.02445,1.02455,557100000.0
2008-03-31 13:44:00,1.02455,1.02465,1.02425,1.02445,492100000.0
2008-03-31 13:45:00,1.02445,1.02485,1.0244,1.02475,367000000.0
2008-03-31 13:46:00,1.02475,1.02525,1.0247,1.0247,644300001.0
2008-03-31 13:47:00,1.0247,1.0247,1.0247,1.0247,37800000.0
2008-03-31 13:48:00,1.0247,1.0247,1.0247,1.0247,21900000.0
2008-03-31 13:49:00,1.0247,1.0252,1.0247,1.02495,318899996.0
2008-03-31 13:50:00,1.02495,1.02585,1.0249,1.02585,199100000.0
2008-03-31 13:51:00,1.02585,1.02585,1.0254,1.02555,413800000.0
2008-03-31 13:52:00,1.02565,1.02605,1.02555,1.0258,274700000.0
2008-03-31 13:53:00,1.0258,1.02615,1.02555,1.02575,244900000.0
2008-03-31 13:54:00,1.02575,1.02615,1.02565,1.02605,277700000.0
2008-03-31 13:55:00,1.02605,1.0264,1.02605,1.0263,378600000.0
2008-03-31 13:56:00,1.0263,1.0263,1.02595,1.02595,132900000.0
2008-03-31 13:57:00,1.02595,1.02615,1.02595,1.02605,439900000.0
2008-03-31 13:58:00,1.02605,1.02605,1.02575,1.02575,409500000.0
2008-03-31 13:59:00,1.02575,1.02575,1.02565,1.02575,327000000.0
2008-03-31 14:00:00,1.02575,1.02575,1.02575,1.02575,1119600000.0
2008-03-31 14:01:00,1.02575,1.0261,1.02575,1.02595,378200000.0
2008-03-31 14:02:00,1.02595,1.02605,1.02575,1.0258,343500000.0
2008-03-31 14:03:00,1.0258,1.02605,1.0258,1.02595,417300000.0
2008-03-31 14:04:00,1.02595,1.0265,1.02595,1.02635,502100000.0
2008-03-31 14:05:00,1.02635,1.02655,1.0263,1.0263,330300000.0
2008-03-31 14:06:00,1.0263,1.02645,1.0263,1.0263,341800000.0
2008-03-31 14:07:00,1.0263,1.02645,1.0263,1.02645,182800000.0
2008-03-31 14:08:00,1.02645,1.02645,1.02625,1.02635,515400000.0
2008-03-31 14:09:00,1.02635,1.02635,1.02605,1.02605,523700000.0
2008-03-31 14:10:00,1.02605,1.0262,1.02595,1.0262,176300000.0
2008-03-31 14:11:00,1.0262,1.0264,1.02615,1.0264,712000000.0
2008-03-31 14:12:00,1.0264,1.02655,1.0264,1.02645,729800000.0
2008-03-31 14:13:00,1.02645,1.0267,1.0264,1.0267,258100000.0
2008-03-31 14:14:00,1.02665,1.02665,1.02595,1.02615,220400000.0
2008-03-31 14:15:00,1.02615,1.0265,1.02615,1.0265,203500000.0
2008-03-31 14:16:00,1.0265,1.02675,1.0265,1.02665,424000000.0
2008-03-31 14:17:00,1.02665,1.02665,1.02655,1.02655,175000000.0
2008-03-31 14:18:00,1.02655,1.02655,1.02645,1.02645,452000000.0
2008-03-31 14:19:00,1.02645,1.02695,1.02645,1.02685,329700000.0
2008-03-31 14:20:00,1.02685,1.02685,1.02655,1.02655,433000000.0
2008-03-31 14:21:00,1.02655,1.02655,1.02605,1.02615,215700000.0
2008-03-31 14:22:00,1.02615,1.02625,1.026,1.02625,453400000.0
2008-03-31 14:23:00,1.02625,1.02635,1.0259,1.0259,480700000.0
2008-03-31 14:24:00,1.0259,1.026,1.02575,1.02575,256500000.0
2008-03-31 14:25:00,1.02575,1.02595,1.02555,1.02575,326800000.0
2008-03-31 14:26:00,1.02575,1.02605,1.02575,1.026,334800000.0
2008-03-31 14:27:00,1.026,1.0264,1.026,1.02625,228000000.0
2008-03-31 14:28:00,1.02625,1.02625,1.02565,1.0258,178800000.0
2008-03-31 14:29:00,1.0258,1.02595,1.02575,1.02585,151400000.0
2008-03-31 14:30:00,1.02585,1.02615,1.0248,1.02615,304100000.0
2008-03-31 14:31:00,1.02615,1.0264,1.02615,1.02635,319100000.0
2008-03-31 14:32:00,1.02635,1.02645,1.02625,1.02635,298600000.0
2008-03-31 14:33:00,1.02635,1.02655,1.02635,1.02655,890000000.0
2008-03-31 14:34:00,1.02655,1.0269,1.02655,1.02665,783100000.0
2008-03-31 14:35:00,1.02665,1.02675,1.02655,1.0267,771200000.0
2008-03-31 14:36:00,1.0267,1.02695,1.02665,1.02685,674500000.0
2008-03-31 14:37:00,1.02685,1.02695,1.02675,1.02685,500300000.0
2008-03-31 14:38:00,1.02685,1.02695,1.0268,1.02685,792600000.0
2008-03-31 14:39:00,1.02685,1.02695,1.02665,1.0267,437400000.0
2008-03-31 14:40:00,1.02665,1.0267,1.02665,1.02665,1126400000.0
2008-03-31 14:41:00,1.02665,1.02695,1.02645,1.02685,422800000.0
2008-03-31 14:42:00,1.02685,1.02695,1.02685,1.02685,342900000.0
2008-03-31 14:43:00,1.02685,1.02685,1.02685,1.02685,594600000.0
2008-03-31 14:44:00,1.02685,1.02695,1.02685,1.02695,592500000.0
2008-03-31 14:45:00,1.02695,1.02765,1.02695,1.0275,413400000.0
2008-03-31 14:46:00,1.02755,1.02775,1.02755,1.02775,1027100000.0
2008-03-31 14:47:00,1.02775,1.02775,1.02765,1.02765,1166400000.0
2008-03-31 14:48:00,1.02765,1.02765,1.02735,1.02735,1384000000.0
2008-03-31 14:49:00,1.02735,1.02755,1.02705,1.02755,531600000.0
2008-03-31 14:50:00,1.02755,1.02765,1.0272,1.0273,475900000.0
2008-03-31 14:51:00,1.0273,1.0274,1.02725,1.02725,737900000.0
2008-03-31 14:52:00,1.02725,1.02735,1.02725,1.02735,962400000.0
2008-03-31 14:53:00,1.02735,1.02775,1.02735,1.02765,778799998.0
2008-03-31 14:54:00,1.02765,1.02775,1.02755,1.02755,306200000.0
2008-03-31 14:55:00,1.02755,1.02755,1.02725,1.02735,268800000.0
2008-03-31 14:56:00,1.02735,1.02785,1.02705,1.02755,375700000.0
2008-03-31 14:57:00,1.02755,1.02755,1.02755,1.02755,389300000.0
2008-03-31 14:58:00,1.02755,1.02765,1.02755,1.02765,527800000.0
2008-03-31 14:59:00,1.02765,1.02765,1.02765,1.02765,207200000.0
2008-03-31 15:00:00,1.02765,1.02765,1.02725,1.0273,376900000.0
2008-03-31 15:01:00,1.0273,1.0273,1.02655,1.0266,403700000.0
2008-03-31 15:02:00,1.0266,1.0266,1.02625,1.02625,559000000.0
2008-03-31 15:03:00,1.02625,1.02655,1.02615,1.02645,338500000.0
2008-03-31 15:04:00,1.02645,1.02705,1.02645,1.02665,456600000.0
2008-03-31 15:05:00,1.02665,1.02735,1.0262,1.02695,192400000.0
2008-03-31 15:06:00,1.02695,1.02695,1.02635,1.02635,275900000.0
2008-03-31 15:07:00,1.02635,1.02635,1.02595,1.02615,546800000.0
2008-03-31 15:08:00,1.02615,1.0264,1.02615,1.02635,501100000.0
2008-03-31 15:09:00,1.02635,1.02655,1.02635,1.02655,516800000.0
2008-03-31 15:10:00,1.0265,1.02725,1.0265,1.02705,75100000.0
2008-03-31 15:11:00,1.02705,1.02705,1.02655,1.02665,545200000.0
2008-03-31 15:12:00,1.02665,1.02665,1.02615,1.02645,303600000.0
2008-03-31 15:13:00,1.02645,1.02655,1.02625,1.02655,476400000.0
2008-03-31 15:14:00,1.02655,1.02655,1.02575,1.02585,645800000.0
2008-03-31 15:15:00,1.02585,1.02595,1.02565,1.02565,456200000.0
2008-03-31 15:16:00,1.02565,1.02565,1.0251,1.0252,284000000.0
2008-03-31 15:17:00,1.02515,1.02535,1.02515,1.02525,233800000.0
2008-03-31 15:18:00,1.02525,1.02545,1.02525,1.02545,333000000.0
2008-03-31 15:19:00,1.02545,1.02545,1.02505,1.02515,328200000.0
2008-03-31 15:20:00,1.02515,1.02585,1.02505,1.0255,425200000.0
2008-03-31 15:21:00,1.0255,1.0255,1.02525,1.02525,385099999.0
2008-03-31 15:22:00,1.02525,1.02555,1.0252,1.02535,406300000.0
2008-03-31 15:23:00,1.02535,1.02565,1.02515,1.02515,351000000.0
2008-03-31 15:24:00,1.02515,1.02535,1.02515,1.02515,757900000.0
2008-03-31 15:25:00,1.02515,1.02535,1.02515,1.02525,1140300001.0
2008-03-31 15:26:00,1.02525,1.02535,1.02525,1.02535,738300000.0
2008-03-31 15:27:00,1.02535,1.0254,1.02535,1.02535,349900000.0
2008-03-31 15:28:00,1.02535,1.0254,1.02535,1.02535,194200000.0
2008-03-31 15:29:00,1.02525,1.02535,1.02525,1.02535,315600000.0
2008-03-31 15:30:00,1.02535,1.02535,1.02535,1.02535,151500000.0
2008-03-31 15:31:00,1.02535,1.02535,1.02515,1.02515,350300000.0
2008-03-31 15:32:00,1.02515,1.02515,1.02475,1.02515,411900000.0
2008-03-31 15:33:00,1.02515,1.02515,1.02495,1.025,1290200000.0
2008-03-31 15:34:00,1.025,1.02515,1.02495,1.02505,358200000.0
2008-03-31 15:35:00,1.02505,1.02505,1.02495,1.02495,542400000.0
2008-03-31 15:36:00,1.02495,1.02495,1.0242,1.02445,559900000.0
2008-03-31 15:37:00,1.02445,1.02455,1.02435,1.02455,376800000.0
2008-03-31 15:38:00,1.02455,1.02465,1.02445,1.02455,1569900000.0
2008-03-31 15:39:00,1.02455,1.02485,1.02455,1.02485,922800000.0
2008-03-31 15:40:00,1.02485,1.02515,1.02485,1.02495,481300000.0
2008-03-31 15:41:00,1.02495,1.02515,1.02495,1.0251,1262700000.0
2008-03-31 15:42:00,1.0251,1.0251,1.02435,1.02435,323300000.0
2008-03-31 15:43:00,1.02435,1.02435,1.02405,1.02405,456300000.0
2008-03-31 15:44:00,1.02405,1.02405,1.02385,1.02395,421400000.0
2008-03-31 15:45:00,1.02395,1.02425,1.02385,1.02425,1158200000.0
2008-03-31 15:46:00,1.02425,1.02455,1.02425,1.02425,760700000.0
2008-03-31 15:47:00,1.02425,1.02455,1.02425,1.02435,746700000.0
2008-03-31 15:48:00,1.02435,1.02465,1.02425,1.02435,720200000.0
2008-03-31 15:49:00,1.02435,1.0244,1.02415,1.02435,422100000.0
2008-03-31 15:50:00,1.02435,1.02465,1.02435,1.02465,745400000.0
2008-03-31 15:51:00,1.0244,1.0244,1.0244,1.0244,361300000.0
2008-03-31 15:52:00,1.02445,1.02525,1.02445,1.0252,361300000.0
2008-03-31 15:53:00,1.0252,1.02565,1.02505,1.02555,1095300000.0
2008-03-31 15:54:00,1.02555,1.02555,1.02535,1.02535,1042799999.0
2008-03-31 15:55:00,1.02535,1.02535,1.0251,1.02515,534500000.0
2008-03-31 15:56:00,1.0251,1.02525,1.02505,1.02515,785200000.0
2008-03-31 15:57:00,1.02515,1.02515,1.0249,1.0249,1166600000.0
2008-03-31 15:58:00,1.0249,1.02505,1.02485,1.02495,661500000.0
2008-03-31 15:59:00,1.02495,1.02525,1.02465,1.02525,867800000.0
2008-03-31 16:00:00,1.02525,1.02525,1.02495,1.0252,735400000.0
2008-03-31 16:01:00,1.0252,1.02615,1.02515,1.02595,372600000.0
2008-03-31 16:02:00,1.02595,1.02655,1.02595,1.02635,885699997.0
2008-03-31 16:03:00,1.02635,1.02675,1.0263,1.0265,392900000.0
2008-03-31 16:04:00,1.0265,1.02665,1.02625,1.02635,412800000.0
2008-03-31 16:05:00,1.02635,1.02635,1.02575,1.02625,544000000.0
2008-03-31 16:06:00,1.02625,1.02635,1.02625,1.02635,754000000.0
2008-03-31 16:07:00,1.02635,1.02665,1.02635,1.02645,526800000.0
2008-03-31 16:08:00,1.02645,1.02645,1.0259,1.02595,718000000.0
2008-03-31 16:09:00,1.02595,1.0261,1.02585,1.026,817400000.0
2008-03-31 16:10:00,1.026,1.02625,1.02595,1.02615,842800000.0
2008-03-31 16:11:00,1.02615,1.02625,1.02595,1.02595,572000000.0
2008-03-31 16:12:00,1.02595,1.02615,1.02595,1.02605,662200000.0
2008-03-31 16:13:00,1.0261,1.02625,1.02595,1.02595,438600000.0
2008-03-31 16:14:00,1.02595,1.02595,1.02575,1.02575,422600000.0
2008-03-31 16:15:00,1.02575,1.02575,1.02445,1.02455,679200000.0
2008-03-31 16:16:00,1.02455,1.02505,1.02445,1.02505,534500000.0
2008-03-31 16:17:00,1.02505,1.02505,1.02475,1.02475,1065400000.0
2008-03-31 16:18:00,1.02475,1.02505,1.02455,1.02505,654700000.0
2008-03-31 16:19:00,1.02505,1.02535,1.02495,1.02495,614900000.0
2008-03-31 16:20:00,1.02485,1.02495,1.02455,1.02455,850200000.0
2008-03-31 16:21:00,1.02455,1.02465,1.02415,1.02425,788000000.0
2008-03-31 16:22:00,1.02425,1.0246,1.02425,1.02445,1474300000.0
2008-03-31 16:23:00,1.02445,1.02495,1.02445,1.02495,686500000.0
2008-03-31 16:24:00,1.02495,1.02515,1.02495,1.02505,885100000.0
2008-03-31 16:25:00,1.02505,1.0251,1.02495,1.02495,1165900000.0
2008-03-31 16:26:00,1.02495,1.02515,1.02485,1.025,443700000.0
2008-03-31 16:27:00,1.02495,1.02515,1.02485,1.02515,368600000.0
2008-03-31 16:28:00,1.02515,1.0254,1.02445,1.02445,667400000.0
2008-03-31 16:29:00,1.02465,1.02525,1.02465,1.02525,267000000.0
2008-03-31 16:30:00,1.02525,1.02525,1.02495,1.02515,773000000.0
2008-03-31 16:31:00,1.02515,1.02525,1.02505,1.02525,984700000.0
2008-03-31 16:32:00,1.02525,1.02555,1.02505,1.02555,706100000.0
2008-03-31 16:33:00,1.02555,1.02625,1.02555,1.02615,575699998.0
2008-03-31 16:34:00,1.02615,1.02615,1.0258,1.02595,740300000.0
2008-03-31 16:35:00,1.02595,1.02635,1.02595,1.02625,439400000.0
2008-03-31 16:36:00,1.02625,1.02645,1.02615,1.02625,630400000.0
2008-03-31 16:37:00,1.02625,1.02645,1.0258,1.02635,849200000.0
2008-03-31 16:38:00,1.02635,1.02645,1.02635,1.02645,581400000.0
2008-03-31 16:39:00,1.02645,1.02655,1.02645,1.02645,620600000.0
2008-03-31 16:40:00,1.02645,1.02645,1.02595,1.02635,719300000.0
2008-03-31 16:41:00,1.02635,1.02705,1.02635,1.02695,562200000.0
2008-03-31 16:42:00,1.02695,1.02775,1.02675,1.02775,437900000.0
2008-03-31 16:43:00,1.02775,1.0278,1.02745,1.02755,622530900.0
2008-03-31 16:44:00,1.02755,1.02765,1.0273,1.02765,513500000.0
2008-03-31 16:45:00,1.02765,1.02815,1.02765,1.02795,735400000.0
2008-03-31 16:46:00,1.02795,1.02795,1.02745,1.02755,635000000.0
2008-03-31 16:47:00,1.02765,1.0278,1.02755,1.0278,571859358.0
2008-03-31 16:48:00,1.0278,1.0283,1.0278,1.0283,194472596.0
2008-03-31 16:49:00,1.0283,1.0283,1.02745,1.02745,478086210.0
2008-03-31 16:50:00,1.02745,1.0281,1.0274,1.02805,488800000.0
2008-03-31 16:51:00,1.02805,1.02825,1.02765,1.02775,560900000.0
2008-03-31 16:52:00,1.02775,1.02785,1.02725,1.02725,789500000.0
2008-03-31 16:53:00,1.02725,1.02725,1.02675,1.027,521500000.0
2008-03-31 16:54:00,1.027,1.027,1.02605,1.02635,963500000.0
2008-03-31 16:55:00,1.02635,1.02675,1.02615,1.02645,629900000.0
2008-03-31 16:56:00,1.02645,1.02655,1.02555,1.02555,877599996.0
2008-03-31 16:57:00,1.02555,1.02565,1.02485,1.02485,857000001.0
2008-03-31 16:58:00,1.02475,1.02565,1.02425,1.02565,873399999.0
2008-03-31 16:59:00,1.02565,1.02595,1.0254,1.02575,993900000.0
2008-03-31 17:00:00,1.02575,1.0262,1.02575,1.02575,765700000.0
2008-03-31 17:01:00,1.02575,1.02575,1.02545,1.02555,1282700001.0
2008-03-31 17:02:00,1.02555,1.02575,1.02525,1.0257,1381099999.0
2008-03-31 17:03:00,1.02575,1.02585,1.02555,1.02565,663700002.0
2008-03-31 17:04:00,1.02565,1.0258,1.02555,1.02565,859999983.0
2008-03-31 17:05:00,1.02565,1.02575,1.02535,1.02555,556800000.0
2008-03-31 17:06:00,1.02555,1.02595,1.02545,1.02585,460700001.0
2008-03-31 17:07:00,1.02585,1.02585,1.02515,1.02515,798600000.0
2008-03-31 17:08:00,1.02515,1.02565,1.02515,1.02555,443200000.0
2008-03-31 17:09:00,1.02555,1.0258,1.02555,1.0256,504100000.0
2008-03-31 17:10:00,1.0256,1.02565,1.0252,1.02525,544199999.0
2008-03-31 17:11:00,1.02525,1.02555,1.02525,1.0255,411000000.0
2008-03-31 17:12:00,1.0255,1.02595,1.02545,1.02585,431200000.0
2008-03-31 17:13:00,1.02585,1.02595,1.02525,1.02555,690800000.0
2008-03-31 17:14:00,1.02555,1.0256,1.0253,1.02545,795900000.0
2008-03-31 17:15:00,1.02545,1.02545,1.0249,1.02505,412800000.0
2008-03-31 17:16:00,1.02505,1.02505,1.0243,1.02435,707900000.0
2008-03-31 17:17:00,1.02435,1.02465,1.0243,1.02465,272100000.0
2008-03-31 17:18:00,1.02465,1.02475,1.02465,1.02465,256900000.0
2008-03-31 17:19:00,1.02465,1.02495,1.02465,1.02495,463000000.0
2008-03-31 17:20:00,1.02495,1.02505,1.02485,1.0249,1245700000.0
2008-03-31 17:21:00,1.0249,1.02495,1.02485,1.02485,316000000.0
2008-03-31 17:22:00,1.02485,1.02505,1.02475,1.02495,413900000.0
2008-03-31 17:23:00,1.02495,1.02495,1.02485,1.02495,1357300000.0
2008-03-31 17:24:00,1.02495,1.0252,1.02495,1.02515,1008600000.0
2008-03-31 17:25:00,1.02515,1.02525,1.02515,1.0252,581200000.0
2008-03-31 17:26:00,1.0252,1.02525,1.02515,1.02515,132100000.0
2008-03-31 17:27:00,1.02515,1.02515,1.02485,1.02495,292500000.0
2008-03-31 17:28:00,1.02495,1.02505,1.02495,1.02505,738200000.0
2008-03-31 17:29:00,1.02505,1.02505,1.02475,1.02495,350700000.0
2008-03-31 17:30:00,1.02495,1.02495,1.0246,1.0247,466000000.0
2008-03-31 17:31:00,1.0247,1.02475,1.02465,1.02475,652400000.0
2008-03-31 17:32:00,1.02475,1.02495,1.02465,1.02465,366700000.0
2008-03-31 17:33:00,1.02465,1.02535,1.02465,1.02525,504300000.0
2008-03-31 17:34:00,1.02525,1.02555,1.02525,1.02545,111800000.0
2008-03-31 17:35:00,1.02545,1.02605,1.02545,1.02585,748100000.0
2008-03-31 17:36:00,1.02585,1.0262,1.0256,1.02565,549700000.0
2008-03-31 17:37:00,1.02565,1.0258,1.02535,1.0254,750900000.0
2008-03-31 17:38:00,1.0254,1.0258,1.02535,1.0258,553300000.0
2008-03-31 17:39:00,1.0258,1.02625,1.0258,1.02605,415400000.0
2008-03-31 17:40:00,1.026,1.0261,1.026,1.02605,613600000.0
2008-03-31 17:41:00,1.02605,1.02665,1.02605,1.0263,395500000.0
2008-03-31 17:42:00,1.0263,1.02645,1.02615,1.02645,1255700000.0
2008-03-31 17:43:00,1.02645,1.02645,1.02635,1.02635,850500000.0
2008-03-31 17:44:00,1.02635,1.02635,1.02595,1.026,511600000.0
2008-03-31 17:45:00,1.026,1.02605,1.02595,1.02595,1668300000.0
2008-03-31 17:46:00,1.02595,1.02595,1.0255,1.02565,1752799999.0
2008-03-31 17:47:00,1.02565,1.02595,1.0256,1.02595,1306200000.0
2008-03-31 17:48:00,1.02595,1.02605,1.02575,1.02605,1386400000.0
2008-03-31 17:49:00,1.02605,1.02605,1.02575,1.02595,962500000.0
2008-03-31 17:50:00,1.02595,1.02645,1.02585,1.02645,1493100013.0
2008-03-31 17:51:00,1.02645,1.02735,1.02645,1.0269,1311100000.0
2008-03-31 17:52:00,1.0269,1.02725,1.02685,1.02705,717800000.0
2008-03-31 17:53:00,1.02705,1.0271,1.02645,1.02655,1215500001.0
2008-03-31 17:54:00,1.02655,1.02675,1.02655,1.02665,1161800000.0
2008-03-31 17:55:00,1.02665,1.0273,1.02635,1.0273,1409399999.0
2008-03-31 17:56:00,1.0273,1.0273,1.02685,1.02705,654300000.0
2008-03-31 17:57:00,1.02705,1.02755,1.02705,1.0272,449699999.0
2008-03-31 17:58:00,1.0272,1.0273,1.02685,1.02695,457600000.0
2008-03-31 17:59:00,1.02695,1.02745,1.02695,1.02745,608399998.0
2008-03-31 18:00:00,1.0275,1.02825,1.0275,1.02785,474400000.0
2008-03-31 18:01:00,1.02785,1.028,1.02735,1.0274,262600000.0
2008-03-31 18:02:00,1.0274,1.02755,1.0274,1.02755,466600000.0
2008-03-31 18:03:00,1.02755,1.0279,1.02745,1.0279,711000007.0
2008-03-31 18:04:00,1.0279,1.02805,1.02785,1.0279,735300000.0
2008-03-31 18:05:00,1.0279,1.02835,1.0279,1.02815,1029400000.0
2008-03-31 18:06:00,1.02815,1.02835,1.02815,1.02835,1315700000.0
2008-03-31 18:07:00,1.02835,1.02855,1.0282,1.02835,1400000001.0
2008-03-31 18:08:00,1.02835,1.02875,1.02835,1.02865,915200000.0
2008-03-31 18:09:00,1.02865,1.02875,1.02855,1.0286,949300000.0
2008-03-31 18:10:00,1.0286,1.0287,1.0285,1.02865,521500000.0
2008-03-31 18:11:00,1.02875,1.02875,1.02845,1.02845,1016600000.0
2008-03-31 18:12:00,1.02845,1.0285,1.02835,1.02835,417600000.0
2008-03-31 18:13:00,1.02835,1.02855,1.02835,1.02855,1101700000.0
2008-03-31 18:14:00,1.02855,1.0286,1.02845,1.02855,691000000.0
2008-03-31 18:15:00,1.02855,1.0288,1.02835,1.02845,651900000.0
2008-03-31 18:16:00,1.02845,1.0285,1.0282,1.0282,602300000.0
2008-03-31 18:17:00,1.0282,1.02835,1.02815,1.02825,1054100000.0
2008-03-31 18:18:00,1.02825,1.02855,1.02825,1.02855,1040500000.0
2008-03-31 18:19:00,1.02855,1.02865,1.02835,1.02855,1059200000.0
2008-03-31 18:20:00,1.02855,1.02865,1.02845,1.02845,1002800000.0
2008-03-31 18:21:00,1.0282,1.0282,1.0282,1.0282,1506700000.0
2008-03-31 18:22:00,1.02825,1.02865,1.02825,1.02865,1506700000.0
2008-03-31 18:23:00,1.02865,1.02875,1.02855,1.02865,960200000.0
2008-03-31 18:24:00,1.02865,1.02915,1.02865,1.02905,1350000000.0
2008-03-31 18:25:00,1.02905,1.02915,1.02905,1.02915,923400000.0
2008-03-31 18:26:00,1.02915,1.02925,1.02905,1.02905,1029400000.0
2008-03-31 18:27:00,1.02905,1.02915,1.02895,1.02905,538200000.0
2008-03-31 18:28:00,1.02905,1.02915,1.02875,1.02885,920200000.0
2008-03-31 18:29:00,1.02885,1.02885,1.02875,1.02875,291100000.0
2008-03-31 18:30:00,1.02875,1.02875,1.02865,1.0287,619100000.0
2008-03-31 18:31:00,1.0287,1.02885,1.0287,1.0288,114600000.0
2008-03-31 18:32:00,1.0288,1.0289,1.0288,1.02885,394000000.0
2008-03-31 18:33:00,1.02885,1.02885,1.02825,1.02825,473700000.0
2008-03-31 18:34:00,1.0282,1.0284,1.028,1.028,528600001.0
2008-03-31 18:35:00,1.0281,1.02835,1.02805,1.02835,528600001.0
2008-03-31 18:36:00,1.02835,1.02855,1.02835,1.02845,705299993.0
2008-03-31 18:37:00,1.02845,1.02845,1.02835,1.0284,147700000.0
2008-03-31 18:38:00,1.0284,1.02875,1.0284,1.02855,384100000.0
2008-03-31 18:39:00,1.02855,1.02885,1.02855,1.02875,983200004.0
2008-03-31 18:40:00,1.02875,1.02895,1.02845,1.0285,668900000.0
2008-03-31 18:41:00,1.0285,1.02855,1.02845,1.0285,507999989.0
2008-03-31 18:42:00,1.0285,1.02855,1.0285,1.02855,1351300000.0
2008-03-31 18:43:00,1.02855,1.02875,1.02845,1.0285,1090399999.0
2008-03-31 18:44:00,1.0285,1.02855,1.02805,1.02815,639799997.0
2008-03-31 18:45:00,1.02815,1.02815,1.02805,1.02805,353000000.0
2008-03-31 18:46:00,1.02805,1.02805,1.02785,1.02785,507000000.0
2008-03-31 18:47:00,1.02785,1.02785,1.02755,1.02755,537200000.0
2008-03-31 18:48:00,1.02755,1.02815,1.02745,1.02815,1244000000.0
2008-03-31 18:49:00,1.02815,1.02825,1.02775,1.028,1167599999.0
2008-03-31 18:50:00,1.028,1.028,1.02795,1.02795,701400000.0
2008-03-31 18:51:00,1.02795,1.02795,1.02765,1.02765,2025900000.0
2008-03-31 18:52:00,1.02765,1.02765,1.02765,1.02765,951300000.0
2008-03-31 18:53:00,1.02765,1.02765,1.02735,1.02765,411900000.0
2008-03-31 18:54:00,1.02765,1.0277,1.02765,1.02765,160000000.0
2008-03-31 18:55:00,1.02765,1.0277,1.02765,1.02765,679000000.0
2008-03-31 18:56:00,1.02765,1.02765,1.02765,1.02765,766200000.0
2008-03-31 18:57:00,1.02765,1.02765,1.02715,1.02725,658199999.0
2008-03-31 18:58:00,1.02725,1.02735,1.02715,1.02725,414100000.0
2008-03-31 18:59:00,1.0274,1.0274,1.02695,1.02715,430400001.0
2008-03-31 19:00:00,1.02715,1.02755,1.02715,1.0273,812200001.0
2008-03-31 19:01:00,1.02725,1.02795,1.02725,1.02795,343199999.0
2008-03-31 19:02:00,1.02795,1.02795,1.0278,1.0278,382300000.0
2008-03-31 19:03:00,1.0278,1.0278,1.02725,1.02745,618000000.0
2008-03-31 19:04:00,1.02745,1.02745,1.02725,1.02725,736199995.0
2008-03-31 19:05:00,1.02725,1.02725,1.02685,1.02685,924800000.0
2008-03-31 19:06:00,1.02685,1.02685,1.02645,1.02665,848700000.0
2008-03-31 19:07:00,1.02665,1.02665,1.02635,1.02635,506800000.0
2008-03-31 19:08:00,1.02635,1.02665,1.02635,1.02645,1502300000.0
2008-03-31 19:09:00,1.02645,1.02665,1.02645,1.02665,1094200000.0
2008-03-31 19:10:00,1.02665,1.02665,1.02665,1.02665,852000000.0
2008-03-31 19:11:00,1.02665,1.02665,1.02645,1.02645,1033800000.0
2008-03-31 19:12:00,1.02645,1.02645,1.02645,1.02645,1031000000.0
2008-03-31 19:13:00,1.02645,1.02645,1.0264,1.02645,1368200000.0
2008-03-31 19:14:00,1.02645,1.02675,1.0264,1.02655,752400000.0
2008-03-31 19:15:00,1.02655,1.02665,1.02645,1.0266,1061400000.0
2008-03-31 19:16:00,1.0266,1.0267,1.0266,1.0267,541100000.0
2008-03-31 19:17:00,1.0267,1.02675,1.0266,1.02665,744900000.0
2008-03-31 19:18:00,1.02665,1.02675,1.02665,1.02665,963800000.0
2008-03-31 19:19:00,1.02665,1.02665,1.0264,1.02645,1116200000.0
2008-03-31 19:20:00,1.02645,1.02645,1.02645,1.02645,1435600000.0
2008-03-31 19:21:00,1.02645,1.02645,1.02615,1.02615,1675700000.0
2008-03-31 19:22:00,1.02615,1.0265,1.02615,1.02635,980800001.0
2008-03-31 19:23:00,1.0263,1.02655,1.02625,1.02655,1350799999.0
2008-03-31 19:24:00,1.02655,1.02675,1.02645,1.02665,1155400000.0
2008-03-31 19:25:00,1.02665,1.02665,1.02665,1.02665,2081100000.0
2008-03-31 19:26:00,1.02665,1.02695,1.02665,1.02685,663700000.0
2008-03-31 19:27:00,1.02685,1.02685,1.02685,1.02685,894600000.0
2008-03-31 19:28:00,1.02685,1.02705,1.02685,1.02695,1039200000.0
2008-03-31 19:29:00,1.02695,1.02695,1.0269,1.02695,760400000.0
2008-03-31 19:30:00,1.02695,1.02695,1.02685,1.02685,510300000.0
2008-03-31 19:31:00,1.02685,1.02695,1.02655,1.02655,983300000.0
2008-03-31 19:32:00,1.02655,1.02665,1.02655,1.0266,442200000.0
2008-03-31 19:33:00,1.0266,1.02685,1.0266,1.02685,665600000.0
2008-03-31 19:34:00,1.02685,1.02685,1.02675,1.02675,1378100001.0
2008-03-31 19:35:00,1.0269,1.0269,1.0269,1.0269,1301100000.0
2008-03-31 19:36:00,1.02675,1.02685,1.02655,1.02665,1301100000.0
2008-03-31 19:37:00,1.02665,1.02715,1.02665,1.02715,925100000.0
2008-03-31 19:38:00,1.02705,1.02705,1.02695,1.02695,214000000.0
2008-03-31 19:39:00,1.02695,1.02695,1.02665,1.0267,157600002.0
2008-03-31 19:40:00,1.0267,1.0267,1.0267,1.0267,42800000.0
2008-03-31 19:41:00,1.0267,1.02675,1.0263,1.02635,386500000.0
2008-03-31 19:42:00,1.02635,1.02675,1.02635,1.02675,901300000.0
2008-03-31 19:43:00,1.02675,1.02695,1.02675,1.02695,386900000.0
2008-03-31 19:44:00,1.02695,1.02695,1.02695,1.02695,603100000.0
2008-03-31 19:45:00,1.02695,1.02695,1.0268,1.0268,494200000.0
2008-03-31 19:46:00,1.0268,1.0269,1.0268,1.02685,852300000.0
2008-03-31 19:47:00,1.02685,1.02685,1.02685,1.02685,64500000.0
2008-03-31 19:48:00,1.02685,1.02685,1.02685,1.02685,449200000.0
2008-03-31 19:49:00,1.02685,1.0269,1.02685,1.0269,206200000.0
2008-03-31 19:50:00,1.0269,1.02695,1.0269,1.02695,142400000.0
2008-03-31 19:51:00,1.02695,1.02695,1.02695,1.02695,652400000.0
2008-03-31 19:52:00,1.02695,1.02695,1.02695,1.02695,904500000.0
2008-03-31 19:53:00,1.02695,1.02715,1.02695,1.02705,939200000.0
2008-03-31 19:54:00,1.02715,1.02715,1.02715,1.02715,832700000.0
2008-03-31 19:55:00,1.02715,1.02715,1.02715,1.02715,954800000.0
2008-03-31 19:56:00,1.02715,1.0272,1.02715,1.02715,678300000.0
2008-03-31 19:57:00,1.02715,1.02725,1.02715,1.02725,159800000.0
2008-03-31 19:58:00,1.02725,1.02735,1.02715,1.02735,600300000.0
2008-03-31 19:59:00,1.02735,1.02745,1.02735,1.02735,87400000.0
2008-03-31 20:00:00,1.02735,1.02735,1.02735,1.02735,64800000.0
2008-03-31 20:01:00,1.02735,1.02755,1.02735,1.02755,91300000.0
2008-03-31 20:02:00,1.02755,1.0276,1.0275,1.0276,247100000.0
2008-03-31 20:03:00,1.0276,1.02795,1.02755,1.0277,750500000.0
2008-03-31 20:04:00,1.0277,1.02775,1.0276,1.0277,457200000.0
2008-03-31 20:05:00,1.0277,1.02775,1.02765,1.0277,614700000.0
2008-03-31 20:06:00,1.0277,1.0277,1.02765,1.0277,838400000.0
2008-03-31 20:07:00,1.0277,1.0277,1.0274,1.02745,1125700000.0
2008-03-31 20:08:00,1.02745,1.02775,1.02735,1.0274,1103000001.0
2008-03-31 20:09:00,1.0274,1.02745,1.02735,1.02745,757200000.0
2008-03-31 20:10:00,1.02745,1.02755,1.02745,1.02755,378500000.0
2008-03-31 20:11:00,1.02755,1.0277,1.0275,1.0275,156300000.0
2008-03-31 20:12:00,1.0275,1.0277,1.0275,1.0277,559000000.0
2008-03-31 20:13:00,1.0277,1.0277,1.02765,1.02765,331600000.0
2008-03-31 20:14:00,1.02765,1.02765,1.02755,1.02755,1301600000.0
2008-03-31 20:15:00,1.02755,1.02755,1.0275,1.02755,835000000.0
2008-03-31 20:16:00,1.02755,1.02755,1.02745,1.02745,1164500000.0
2008-03-31 20:17:00,1.02745,1.02755,1.02745,1.0275,203800000.0
2008-03-31 20:18:00,1.0275,1.0275,1.0274,1.02745,282800000.0
2008-03-31 20:19:00,1.02745,1.0275,1.02745,1.0275,512600000.0
2008-03-31 20:20:00,1.0275,1.02755,1.0275,1.02755,53200000.0
2008-03-31 20:21:00,1.02755,1.02755,1.02745,1.02745,171200000.0
2008-03-31 20:22:00,1.02745,1.02775,1.02745,1.02775,339000000.0
2008-03-31 20:23:00,1.02775,1.02775,1.02745,1.02745,299200000.0
2008-03-31 20:24:00,1.02745,1.02755,1.02725,1.02725,2062800000.0
2008-03-31 20:25:00,1.02725,1.0275,1.02725,1.02745,1939500000.0
2008-03-31 20:26:00,1.02745,1.02775,1.02745,1.02775,758400000.0
2008-03-31 20:27:00,1.02775,1.02775,1.02765,1.02765,1319600000.0
2008-03-31 20:28:00,1.02765,1.02795,1.02765,1.02795,457900000.0
2008-03-31 20:29:00,1.02795,1.02835,1.02795,1.02835,274900000.0
2008-03-31 20:30:00,1.02835,1.02855,1.02805,1.02805,446600000.0
2008-03-31 20:31:00,1.02805,1.02805,1.02735,1.02765,1749000000.0
2008-03-31 20:32:00,1.02765,1.02775,1.02765,1.02775,1282600000.0
2008-03-31 20:33:00,1.02775,1.0278,1.0276,1.0276,615700000.0
2008-03-31 20:34:00,1.0276,1.02765,1.02715,1.0273,313300000.0
2008-03-31 20:35:00,1.0273,1.02735,1.02725,1.02725,772800000.0
2008-03-31 20:36:00,1.02725,1.02795,1.02725,1.0279,191300000.0
2008-03-31 20:37:00,1.02795,1.02795,1.0277,1.02775,337400000.0
2008-03-31 20:38:00,1.02775,1.0278,1.02755,1.02755,710500000.0
2008-03-31 20:39:00,1.02755,1.02775,1.02755,1.02775,467400000.0
2008-03-31 20:40:00,1.02775,1.02775,1.02775,1.02775,97000000.0
2008-03-31 20:41:00,1.02775,1.02775,1.02715,1.02745,713599994.0
2008-03-31 20:42:00,1.02745,1.02745,1.0273,1.02745,139400000.0
2008-03-31 20:43:00,1.02745,1.02755,1.02745,1.0275,77900000.0
2008-03-31 20:44:00,1.0275,1.0276,1.02745,1.0275,658600000.0
2008-03-31 20:45:00,1.0276,1.02775,1.0276,1.02765,201600000.0
2008-03-31 20:46:00,1.02765,1.02785,1.02765,1.02775,213300000.0
2008-03-31 20:47:00,1.02775,1.0278,1.02755,1.02775,874200000.0
2008-03-31 20:48:00,1.02775,1.02775,1.02755,1.02765,203400000.0
2008-03-31 20:49:00,1.02765,1.02765,1.02755,1.02755,1436600000.0
2008-03-31 20:50:00,1.02755,1.02765,1.02755,1.02765,1231300000.0
2008-03-31 20:51:00,1.02765,1.02795,1.02765,1.02775,793900000.0
2008-03-31 20:52:00,1.02775,1.02805,1.02775,1.028,812400000.0
2008-03-31 20:53:00,1.028,1.02815,1.02795,1.0281,938700000.0
2008-03-31 20:54:00,1.0281,1.02845,1.0281,1.02845,441300000.0
2008-03-31 20:55:00,1.02845,1.0285,1.02825,1.02825,275600000.0
2008-03-31 20:56:00,1.02825,1.0283,1.02825,1.0283,371300000.0
2008-03-31 20:57:00,1.0283,1.02835,1.02815,1.02815,480400000.0
2008-03-31 20:58:00,1.02815,1.02815,1.02795,1.02815,670800000.0
2008-03-31 20:59:00,1.02815,1.02845,1.02815,1.02845,355700000.0
2008-03-31 21:00:00,1.02845,1.02855,1.02805,1.02805,655700000.0
2008-03-31 21:01:00,1.02805,1.02815,1.02805,1.02805,555000000.0
2008-03-31 21:02:00,1.02805,1.02805,1.02755,1.02765,993500000.0
2008-03-31 21:03:00,1.02765,1.02795,1.02765,1.02765,1553800003.0
2008-03-31 21:04:00,1.02765,1.0278,1.02765,1.0278,952200000.0
2008-03-31 21:05:00,1.0278,1.0278,1.02685,1.02685,602200000.0
2008-03-31 21:06:00,1.02685,1.02735,1.02685,1.02705,970699999.0
2008-03-31 21:07:00,1.02705,1.02725,1.02705,1.02715,489100000.0
2008-03-31 21:08:00,1.02715,1.02725,1.02715,1.02715,1375000000.0
2008-03-31 21:09:00,1.02715,1.02725,1.02705,1.02705,2066900000.0
2008-03-31 21:10:00,1.02705,1.02735,1.02705,1.02715,414200000.0
2008-03-31 21:11:00,1.02715,1.02745,1.02715,1.02735,660000000.0
2008-03-31 21:12:00,1.02735,1.02735,1.02735,1.02735,869200000.0
2008-03-31 21:13:00,1.02735,1.02735,1.02735,1.02735,1752200000.0
2008-03-31 21:14:00,1.02735,1.02795,1.02735,1.02785,715600000.0
2008-03-31 21:15:00,1.02785,1.02785,1.02775,1.02775,635600000.0
2008-03-31 21:16:00,1.02775,1.02775,1.02775,1.02775,638900000.0
2008-03-31 21:17:00,1.02775,1.02775,1.02775,1.02775,1381200000.0
2008-03-31 21:18:00,1.02775,1.02775,1.02775,1.02775,257800000.0
2008-03-31 21:19:00,1.02775,1.02775,1.02775,1.02775,1583600000.0
2008-03-31 21:20:00,1.02775,1.02775,1.02775,1.02775,1095200000.0
2008-03-31 21:21:00,1.02775,1.02775,1.02775,1.02775,1062000000.0
2008-03-31 21:22:00,1.02775,1.02785,1.02775,1.02775,406000000.0
2008-03-31 21:23:00,1.02775,1.02785,1.02755,1.02765,600000000.0
2008-03-31 21:24:00,1.02765,1.02765,1.02765,1.02765,2052900000.0
2008-03-31 21:25:00,1.02765,1.02775,1.02755,1.02755,1197300000.0
2008-03-31 21:26:00,1.02755,1.02765,1.02755,1.02765,895000000.0
2008-03-31 21:27:00,1.02765,1.02775,1.02765,1.02775,232100000.0
2008-03-31 21:28:00,1.02775,1.02785,1.02765,1.02785,149300000.0
2008-03-31 21:29:00,1.02785,1.02785,1.02765,1.02765,602200000.0
2008-03-31 21:30:00,1.02765,1.02765,1.02765,1.02765,468300000.0
2008-03-31 21:31:00,1.02765,1.02795,1.02765,1.02795,333400000.0
2008-03-31 21:32:00,1.02795,1.02815,1.02795,1.02805,653600002.0
2008-03-31 21:33:00,1.02805,1.02825,1.02805,1.02815,580500000.0
2008-03-31 21:34:00,1.02815,1.02815,1.02805,1.02815,874000000.0
2008-03-31 21:35:00,1.02815,1.02815,1.02805,1.02805,442300000.0
2008-03-31 21:36:00,1.02805,1.02805,1.02765,1.02775,654700000.0
2008-03-31 21:37:00,1.02775,1.02775,1.02775,1.02775,713000000.0
2008-03-31 21:38:00,1.02775,1.02795,1.02775,1.02795,409400000.0
2008-03-31 21:39:00,1.02795,1.02795,1.02775,1.02775,269700000.0
2008-03-31 21:40:00,1.02775,1.02785,1.02775,1.02785,206700000.0
2008-03-31 21:41:00,1.02785,1.02785,1.02775,1.02775,354000000.0
2008-03-31 21:42:00,1.02775,1.02775,1.02765,1.02765,1087000000.0
2008-03-31 21:43:00,1.02765,1.02765,1.0273,1.02735,767000000.0
2008-03-31 21:44:00,1.02735,1.02735,1.02695,1.02725,1073100000.0
2008-03-31 21:45:00,1.02725,1.02725,1.02675,1.0269,323000000.0
2008-03-31 21:46:00,1.0269,1.02695,1.02655,1.02665,559900000.0
2008-03-31 21:47:00,1.02665,1.02685,1.02615,1.02635,175799999.0
2008-03-31 21:48:00,1.02635,1.02665,1.02595,1.02665,745200000.0
2008-03-31 21:49:00,1.02665,1.02665,1.02575,1.0261,639100000.0
2008-03-31 21:50:00,1.0261,1.0263,1.0261,1.02615,197500000.0
2008-03-31 21:51:00,1.02615,1.0263,1.026,1.0261,284400000.0
2008-03-31 21:52:00,1.0261,1.02625,1.0261,1.02615,156300000.0
2008-03-31 21:53:00,1.02615,1.02625,1.0261,1.02625,273600000.0
2008-03-31 21:54:00,1.02625,1.02635,1.02615,1.02615,367800000.0
2008-03-31 21:55:00,1.02615,1.02635,1.0261,1.02625,747800000.0
2008-03-31 21:56:00,1.02625,1.0265,1.02625,1.0265,256800000.0
2008-03-31 21:57:00,1.0265,1.0265,1.0263,1.0264,223300000.0
2008-03-31 21:58:00,1.0264,1.0265,1.02565,1.026,217500000.0
2008-03-31 21:59:00,1.026,1.0265,1.026,1.0265,1160000000.0
2008-03-31 22:00:00,1.0265,1.0266,1.02615,1.02625,172600000.0
2008-03-31 22:01:00,1.02625,1.0265,1.02625,1.0264,126400000.0
2008-03-31 22:02:00,1.0264,1.02645,1.0263,1.0263,72600000.0
2008-03-31 22:03:00,1.0263,1.02635,1.0263,1.02635,118700000.0
2008-03-31 22:04:00,1.02635,1.02635,1.0263,1.0263,172500000.0
2008-03-31 22:05:00,1.0263,1.0264,1.0263,1.0263,80800000.0
2008-03-31 22:06:00,1.0263,1.0263,1.0262,1.0262,64700000.0
2008-03-31 22:07:00,1.0262,1.0262,1.0262,1.0262,64500000.0
2008-03-31 22:08:00,1.0262,1.0262,1.0262,1.0262,64800000.0
2008-03-31 22:09:00,1.0262,1.0262,1.0262,1.0262,63600000.0
2008-03-31 22:10:00,1.0262,1.02635,1.02595,1.026,326500000.0
2008-03-31 22:11:00,1.026,1.02605,1.02595,1.02595,107400000.0
2008-03-31 22:12:00,1.02595,1.02625,1.02595,1.02615,888800000.0
2008-03-31 22:13:00,1.02615,1.02615,1.02565,1.0258,287200000.0
2008-03-31 22:14:00,1.0258,1.02625,1.02565,1.026,301199075.0
2008-03-31 22:15:00,1.026,1.0266,1.026,1.0262,163400000.0
2008-03-31 22:16:00,1.0262,1.02645,1.026,1.026,103400000.0
2008-03-31 22:17:00,1.026,1.026,1.02595,1.02595,56600000.0
2008-03-31 22:18:00,1.02595,1.026,1.02595,1.026,87200000.0
2008-03-31 22:19:00,1.026,1.0262,1.026,1.0262,105100000.0
2008-03-31 22:20:00,1.0262,1.0263,1.02605,1.0263,68600000.0
2008-03-31 22:21:00,1.0263,1.0263,1.0263,1.0263,64500000.0
2008-03-31 22:22:00,1.0263,1.0265,1.0263,1.0264,81200000.0
2008-03-31 22:23:00,1.0264,1.0264,1.0264,1.0264,64200000.0
2008-03-31 22:24:00,1.0264,1.02665,1.02625,1.02625,79800000.0
2008-03-31 22:25:00,1.02625,1.02625,1.02625,1.02625,43000000.0
2008-03-31 22:26:00,1.02625,1.0263,1.02625,1.0263,94000000.0
2008-03-31 22:27:00,1.0263,1.0263,1.0263,1.0263,106000000.0
2008-03-31 22:28:00,1.0263,1.0263,1.0263,1.0263,108000000.0
2008-03-31 22:29:00,1.0263,1.0263,1.0263,1.0263,100100000.0
2008-03-31 22:30:00,1.0263,1.0263,1.0263,1.0263,64200000.0
2008-03-31 22:31:00,1.0263,1.0263,1.0262,1.02625,98300000.0
2008-03-31 22:32:00,1.02625,1.02625,1.0262,1.0262,55000000.0
2008-03-31 22:33:00,1.0262,1.0263,1.026,1.0262,83100000.0
2008-03-31 22:34:00,1.0262,1.02625,1.026,1.02625,118500000.0
2008-03-31 22:35:00,1.02625,1.02625,1.02625,1.02625,21400000.0
2008-03-31 22:36:00,1.02625,1.02625,1.02625,1.02625,21500000.0
2008-03-31 22:37:00,1.02625,1.0263,1.02625,1.02625,30600000.0
2008-03-31 22:38:00,1.02625,1.0263,1.02625,1.02625,29200000.0
2008-03-31 22:39:00,1.02625,1.02625,1.02625,1.02625,21700000.0
2008-03-31 22:40:00,1.02625,1.0263,1.02625,1.0263,28500000.0
2008-03-31 22:41:00,1.0263,1.0263,1.0263,1.0263,246400000.0
2008-03-31 22:42:00,1.0263,1.0265,1.0263,1.0263,511400000.0
2008-03-31 22:43:00,1.0263,1.0263,1.0263,1.0263,553800000.0
2008-03-31 22:44:00,1.0263,1.0263,1.0263,1.0263,390800000.0
2008-03-31 22:45:00,1.0263,1.0263,1.0263,1.0263,66300000.0
2008-03-31 22:46:00,1.0263,1.0263,1.0263,1.0263,64800000.0
2008-03-31 22:47:00,1.0263,1.0264,1.0263,1.0264,98800000.0
2008-03-31 22:48:00,1.0264,1.0264,1.0264,1.0264,474600000.0
2008-03-31 22:49:00,1.0264,1.0264,1.0264,1.0264,182200000.0
2008-03-31 22:50:00,1.0264,1.0265,1.0263,1.0263,126300000.0
2008-03-31 22:51:00,1.0263,1.0264,1.0263,1.0264,187500000.0
2008-03-31 22:52:00,1.0264,1.0264,1.0262,1.0262,139900000.0
2008-03-31 22:53:00,1.0262,1.0262,1.0262,1.0262,85600000.0
2008-03-31 22:54:00,1.0262,1.0264,1.0262,1.0262,90600000.0
2008-03-31 22:55:00,1.0262,1.0262,1.0258,1.0258,75400000.0
2008-03-31 22:56:00,1.0258,1.0262,1.0254,1.0257,160200000.0
2008-03-31 22:57:00,1.02565,1.02565,1.0254,1.0254,667700000.0
2008-03-31 22:58:00,1.0254,1.0256,1.0251,1.0256,641100000.0
2008-03-31 22:59:00,1.0255,1.0255,1.0251,1.0251,1475000000.0
2008-03-31 23:00:00,1.0251,1.0253,1.0251,1.0253,628800000.0
2008-03-31 23:01:00,1.0253,1.0253,1.0244,1.0244,938400000.0
2008-03-31 23:02:00,1.0244,1.0252,1.0244,1.025,868000000.0
2008-03-31 23:03:00,1.0253,1.0253,1.0249,1.025,928000000.0
2008-03-31 23:04:00,1.025,1.0252,1.025,1.0252,984000000.0
2008-03-31 23:05:00,1.0252,1.0254,1.0252,1.0254,1692000000.0
2008-03-31 23:06:00,1.0254,1.0255,1.0253,1.0254,888000000.0
2008-03-31 23:07:00,1.0254,1.0254,1.0254,1.0254,1036000000.0
2008-03-31 23:08:00,1.0254,1.0258,1.0254,1.0255,1460600000.0
2008-03-31 23:09:00,1.0255,1.0256,1.0252,1.0252,2118600000.0
2008-03-31 23:10:00,1.0252,1.0256,1.0252,1.0256,1784000000.0
2008-03-31 23:11:00,1.0256,1.0257,1.0256,1.0256,836000000.0
2008-03-31 23:12:00,1.0256,1.026,1.0252,1.026,913600000.0
2008-03-31 23:13:00,1.026,1.0263,1.0258,1.0263,848800000.0
2008-03-31 23:14:00,1.0263,1.0265,1.0263,1.0265,852000000.0
2008-03-31 23:15:00,1.0265,1.0267,1.0265,1.0267,883400000.0
2008-03-31 23:16:00,1.0267,1.0267,1.0264,1.0265,1864000000.0
2008-03-31 23:17:00,1.0264,1.0264,1.0264,1.0264,1864000000.0
2008-03-31 23:18:00,1.0265,1.0265,1.0265,1.0265,1864000000.0
2008-03-31 23:19:00,1.0265,1.0265,1.0264,1.0264,1864000000.0
2008-03-31 23:21:00,1.0264,1.0265,1.0264,1.0265,1944000000.0
2008-03-31 23:22:00,1.0265,1.0269,1.0264,1.0264,1022000000.0
2008-03-31 23:23:00,1.0264,1.0266,1.0263,1.0266,964000000.0
2008-03-31 23:24:00,1.0266,1.0266,1.0264,1.0264,1796000000.0
2008-03-31 23:25:00,1.0264,1.0267,1.0264,1.0264,1445600000.0
2008-03-31 23:26:00,1.0264,1.0264,1.0264,1.0264,1488000000.0
2008-03-31 23:29:00,1.0264,1.0265,1.0261,1.0261,1856000000.0
2008-03-31 23:30:00,1.0261,1.0263,1.0261,1.0263,1684400000.0
2008-03-31 23:31:00,1.0261,1.0264,1.0249,1.0249,1684400000.0
2008-03-31 23:32:00,1.0249,1.0258,1.0249,1.02565,44800000.0
2008-03-31 23:33:00,1.02565,1.0259,1.02565,1.0257,1880600000.0
2008-03-31 23:34:00,1.0257,1.0261,1.0256,1.0261,1108000000.0
2008-03-31 23:35:00,1.0261,1.0261,1.0261,1.0261,852000000.0
2008-03-31 23:36:00,1.0261,1.0262,1.0258,1.0258,540000000.0
2008-03-31 23:37:00,1.0258,1.0258,1.0258,1.0258,128400000.0
2008-03-31 23:38:00,1.0258,1.0263,1.0258,1.0258,209200000.0
2008-03-31 23:39:00,1.0258,1.0261,1.0249,1.02605,130400000.0
2008-03-31 23:40:00,1.02605,1.02615,1.02605,1.02615,187200000.0
2008-03-31 23:41:00,1.02615,1.02615,1.02615,1.02615,948000000.0
2008-03-31 23:42:00,1.02615,1.02615,1.02615,1.02615,864000000.0
2008-03-31 23:43:00,1.02615,1.02615,1.02605,1.02605,868000000.0
2008-03-31 23:44:00,1.02605,1.02605,1.02605,1.02605,852000000.0
2008-03-31 23:45:00,1.02605,1.02605,1.02605,1.02605,864000000.0
2008-03-31 23:46:00,1.02605,1.02615,1.02605,1.02605,856000000.0
2008-03-31 23:47:00,1.02605,1.02605,1.02605,1.02605,848000000.0
2008-03-31 23:48:00,1.02605,1.02605,1.02605,1.02605,856000000.0
2008-03-31 23:49:00,1.02605,1.02615,1.02605,1.02605,916400000.0
2008-03-31 23:50:00,1.02605,1.02605,1.02605,1.02605,852000000.0
2008-03-31 23:51:00,1.02605,1.02605,1.02605,1.02605,864000000.0
2008-03-31 23:52:00,1.02605,1.02605,1.02595,1.02595,860000000.0
2008-03-31 23:53:00,1.02595,1.02605,1.02595,1.02595,860000000.0
2008-03-31 23:54:00,1.02595,1.02595,1.02595,1.02595,864000000.0
2008-03-31 23:55:00,1.02595,1.02595,1.0249,1.02545,586400000.0
2008-03-31 23:56:00,1.02545,1.02575,1.02505,1.02575,1139200000.0
2008-03-31 23:57:00,1.02575,1.02575,1.02505,1.02555,768800000.0
2008-03-31 23:58:00,1.02555,1.02565,1.02555,1.02565,832000000.0
2008-03-31 23:59:00,1.02565,1.02565,1.02555,1.02555,780000000.0
2008-04-01 00:00:00,1.02555,1.0256,1.02555,1.0256,839200000.0
2008-04-01 00:01:00,1.0256,1.0258,1.0256,1.0258,888000000.0
2008-04-01 00:02:00,1.0258,1.0258,1.0256,1.0256,836000000.0
2008-04-01 00:03:00,1.0256,1.0256,1.0256,1.0256,840000000.0
2008-04-01 00:04:00,1.0256,1.026,1.0256,1.026,1076000000.0
2008-04-01 00:05:00,1.026,1.026,1.02595,1.02595,1152000000.0
2008-04-01 00:06:00,1.02595,1.02605,1.02555,1.02555,1282800000.0
2008-04-01 00:07:00,1.02555,1.0256,1.02555,1.0256,1280500000.0
2008-04-01 00:08:00,1.0256,1.0256,1.02485,1.02505,637400000.0
2008-04-01 00:09:00,1.02505,1.0251,1.02505,1.0251,1628000000.0
2008-04-01 00:10:00,1.0251,1.0251,1.0251,1.0251,840000000.0
2008-04-01 00:11:00,1.0251,1.0251,1.02475,1.02485,1032000000.0
2008-04-01 00:14:00,1.02485,1.02495,1.02485,1.02495,1796000000.0
2008-04-01 00:15:00,1.02495,1.02505,1.02455,1.02455,804200000.0
2008-04-01 00:16:00,1.02455,1.02465,1.02455,1.02465,1262600000.0
2008-04-01 00:17:00,1.02465,1.02465,1.02455,1.02465,1346400000.0
2008-04-01 00:18:00,1.02465,1.02465,1.02465,1.02465,652000000.0
2008-04-01 00:19:00,1.02465,1.02465,1.02445,1.02455,1289600000.0
2008-04-01 00:20:00,1.02455,1.02455,1.02415,1.02415,1380600000.0
2008-04-01 00:21:00,1.02415,1.02435,1.02415,1.02415,1571700000.0
2008-04-01 00:22:00,1.02415,1.0242,1.02415,1.0242,695399988.0
2008-04-01 00:23:00,1.0242,1.0242,1.02415,1.02415,1988400000.0
2008-04-01 00:25:00,1.02415,1.02415,1.02415,1.02415,2128800000.0
2008-04-01 00:26:00,1.02415,1.02415,1.02415,1.02415,1356800000.0
2008-04-01 00:27:00,1.02415,1.02415,1.02415,1.02415,1404000000.0
2008-04-01 00:28:00,1.02415,1.0243,1.02415,1.0243,1055200000.0
2008-04-01 00:29:00,1.0243,1.0245,1.0242,1.02445,914400000.0
2008-04-01 00:30:00,1.02445,1.02475,1.0244,1.0245,917600000.0
2008-04-01 00:31:00,1.0245,1.0252,1.02435,1.0252,1096000000.0
2008-04-01 00:32:00,1.0252,1.02545,1.0252,1.02545,385800000.0
2008-04-01 00:33:00,1.02545,1.0256,1.02545,1.0255,783400000.0
2008-04-01 00:34:00,1.0255,1.0255,1.0255,1.0255,848000000.0
2008-04-01 00:35:00,1.0255,1.0255,1.0255,1.0255,892000000.0
2008-04-01 00:36:00,1.0255,1.0257,1.0255,1.0257,856000000.0
2008-04-01 00:37:00,1.0257,1.0257,1.0256,1.0256,844000000.0
2008-04-01 00:38:00,1.0256,1.0256,1.02525,1.02525,206200000.0
2008-04-01 00:39:00,1.02525,1.02525,1.02525,1.02525,110800000.0
2008-04-01 00:40:00,1.02525,1.02525,1.02525,1.02525,41800000.0
2008-04-01 00:41:00,1.02525,1.02525,1.02525,1.02525,42400000.0
2008-04-01 00:42:00,1.02525,1.02525,1.02525,1.02525,42200000.0
2008-04-01 00:43:00,1.02525,1.02525,1.02525,1.02525,42200000.0
2008-04-01 00:44:00,1.02525,1.02525,1.0252,1.0252,748600000.0
2008-04-01 00:45:00,1.0252,1.0252,1.025,1.025,832400000.0
2008-04-01 00:46:00,1.025,1.025,1.025,1.025,836000000.0
2008-04-01 00:47:00,1.025,1.025,1.025,1.025,844000000.0
2008-04-01 00:48:00,1.025,1.025,1.025,1.025,860000000.0
2008-04-01 00:49:00,1.025,1.02505,1.025,1.02505,457800000.0
2008-04-01 00:50:00,1.02505,1.02505,1.02505,1.02505,21000000.0
2008-04-01 00:51:00,1.02505,1.0253,1.02505,1.0251,131200000.0
2008-04-01 00:52:00,1.0251,1.0254,1.0251,1.0254,844000000.0
2008-04-01 00:53:00,1.0254,1.0257,1.02525,1.02555,1037200000.0
2008-04-01 00:54:00,1.02555,1.02555,1.02535,1.02535,415000000.0
2008-04-01 00:55:00,1.02535,1.02535,1.02525,1.02525,1193100000.0
2008-04-01 00:56:00,1.02525,1.02525,1.02515,1.02515,1359200000.0
2008-04-01 00:57:00,1.02515,1.02515,1.02515,1.02515,1369600000.0
2008-04-01 00:58:00,1.02515,1.02525,1.02515,1.02515,1327500000.0
2008-04-01 00:59:00,1.02515,1.0252,1.02515,1.02515,142100000.0
2008-04-01 01:00:00,1.02515,1.02525,1.02515,1.02525,715600000.0
2008-04-01 01:01:00,1.02535,1.02575,1.02535,1.02545,1024200000.0
2008-04-01 01:02:00,1.02545,1.02545,1.02545,1.02545,1337600000.0
2008-04-01 01:03:00,1.02545,1.02545,1.02545,1.02545,1470400000.0
2008-04-01 01:04:00,1.02545,1.02545,1.02545,1.02545,1039200000.0
2008-04-01 01:05:00,1.02545,1.02565,1.02545,1.02565,1201600000.0
2008-04-01 01:06:00,1.02565,1.02565,1.02525,1.02545,1611200000.0
2008-04-01 01:07:00,1.02545,1.02545,1.02535,1.02535,779400000.0
2008-04-01 01:08:00,1.02535,1.02535,1.02535,1.02535,573600000.0
2008-04-01 01:09:00,1.02535,1.02535,1.02535,1.02535,501600000.0
2008-04-01 01:10:00,1.02535,1.02545,1.02535,1.02545,839200000.0
2008-04-01 01:11:00,1.02545,1.02545,1.02545,1.02545,1318400000.0
2008-04-01 01:12:00,1.02545,1.02545,1.02545,1.02545,1350400000.0
2008-04-01 01:13:00,1.02545,1.02545,1.02545,1.02545,1288800000.0
2008-04-01 01:14:00,1.02545,1.0257,1.02545,1.0257,486000000.0
2008-04-01 01:15:00,1.0257,1.02595,1.0257,1.02595,842400000.0
2008-04-01 01:16:00,1.02595,1.02595,1.02575,1.02575,1356800000.0
2008-04-01 01:17:00,1.02575,1.02575,1.02525,1.02525,1012200000.0
2008-04-01 01:18:00,1.02525,1.02555,1.02525,1.02555,307800000.0
2008-04-01 01:19:00,1.02565,1.02595,1.02565,1.02565,264100000.0
2008-04-01 01:20:00,1.02565,1.02565,1.02515,1.02555,253300000.0
2008-04-01 01:21:00,1.02555,1.02555,1.02555,1.02555,104500000.0
2008-04-01 01:22:00,1.02555,1.02555,1.02555,1.02555,106000000.0
2008-04-01 01:23:00,1.02555,1.02555,1.02555,1.02555,105000000.0
2008-04-01 01:24:00,1.02555,1.02555,1.02555,1.02555,105000000.0
2008-04-01 01:25:00,1.02555,1.02555,1.02555,1.02555,110500000.0
2008-04-01 01:26:00,1.02555,1.02555,1.02555,1.02555,106000000.0
2008-04-01 01:27:00,1.02555,1.02555,1.02555,1.02555,106000000.0
2008-04-01 01:28:00,1.02555,1.02555,1.02555,1.02555,105000000.0
2008-04-01 01:29:00,1.02555,1.02555,1.02555,1.02555,120400000.0
2008-04-01 01:30:00,1.02555,1.02555,1.02555,1.02555,126600000.0
2008-04-01 01:31:00,1.02555,1.02555,1.02555,1.02555,127800000.0
2008-04-01 01:32:00,1.02555,1.02555,1.02555,1.02555,127200000.0
2008-04-01 01:33:00,1.02555,1.02555,1.02535,1.02535,360800000.0
2008-04-01 01:34:00,1.02535,1.02535,1.02535,1.02535,84800000.0
2008-04-01 01:35:00,1.02535,1.02535,1.02525,1.02525,1045200000.0
2008-04-01 01:36:00,1.02525,1.02525,1.02525,1.02525,1356800000.0
2008-04-01 01:37:00,1.02525,1.02525,1.02525,1.02525,1356800000.0
2008-04-01 01:38:00,1.02525,1.02525,1.02525,1.02525,1350400000.0
2008-04-01 01:39:00,1.02525,1.02525,1.02525,1.02525,1356800000.0
2008-04-01 01:40:00,1.02525,1.02525,1.02525,1.02525,1337600000.0
2008-04-01 01:41:00,1.02525,1.02525,1.02525,1.02525,996000000.0
2008-04-01 01:42:00,1.02525,1.02545,1.02525,1.02545,1258200000.0
2008-04-01 01:43:00,1.02545,1.02545,1.02545,1.02545,1239600000.0
2008-04-01 01:44:00,1.02545,1.02545,1.02545,1.02545,1196000000.0
2008-04-01 01:45:00,1.02545,1.02545,1.02545,1.02545,1080400000.0
2008-04-01 01:46:00,1.02545,1.02545,1.02545,1.02545,1107600000.0
2008-04-01 01:47:00,1.02545,1.02645,1.02545,1.02645,1130400000.0
2008-04-01 01:48:00,1.02645,1.02645,1.02625,1.02645,1409800000.0
2008-04-01 01:49:00,1.02645,1.02645,1.02585,1.02585,1330800000.0
2008-04-01 01:50:00,1.02585,1.02585,1.02585,1.02585,1324800000.0
2008-04-01 01:51:00,1.02585,1.02585,1.02585,1.02585,1324800000.0
2008-04-01 01:52:00,1.02585,1.02585,1.02585,1.02585,1337600000.0
2008-04-01 01:53:00,1.02585,1.02585,1.02585,1.02585,1356800000.0
2008-04-01 01:54:00,1.02585,1.02585,1.02585,1.02585,1107200000.0
2008-04-01 01:55:00,1.02585,1.02605,1.02585,1.02605,1048200000.0
2008-04-01 01:56:00,1.02605,1.02605,1.02605,1.02605,840000000.0
2008-04-01 01:57:00,1.02605,1.02605,1.02605,1.02605,844000000.0
2008-04-01 01:58:00,1.02605,1.02605,1.02605,1.02605,832000000.0
2008-04-01 01:59:00,1.02605,1.02605,1.02605,1.02605,844000000.0
2008-04-01 02:00:00,1.02605,1.02615,1.02595,1.02595,1118400000.0
2008-04-01 02:01:00,1.02595,1.02595,1.02545,1.02545,601600000.0
2008-04-01 02:02:00,1.02545,1.02545,1.02545,1.02545,506400000.0
2008-04-01 02:03:00,1.02545,1.02585,1.02445,1.02515,492600000.0
2008-04-01 02:04:00,1.02515,1.02515,1.02495,1.02495,916800000.0
2008-04-01 02:05:00,1.02495,1.02495,1.02495,1.02495,1337600000.0
2008-04-01 02:06:00,1.02495,1.02495,1.02475,1.02475,1370800000.0
2008-04-01 02:07:00,1.02475,1.02475,1.02415,1.02455,1292600000.0
2008-04-01 02:08:00,1.02455,1.02455,1.02415,1.02455,1067600000.0
2008-04-01 02:09:00,1.02435,1.02505,1.02395,1.02405,1047600000.0
2008-04-01 02:10:00,1.0242,1.02425,1.02385,1.02395,1020700031.0
2008-04-01 02:11:00,1.02395,1.02395,1.02285,1.02295,1303600001.0
2008-04-01 02:12:00,1.02295,1.02305,1.02265,1.02305,1677799999.0
2008-04-01 02:13:00,1.02305,1.02325,1.02255,1.02275,1220900000.0
2008-04-01 02:14:00,1.02275,1.02275,1.02215,1.02225,1288800000.0
2008-04-01 02:15:00,1.02225,1.02225,1.02205,1.02215,1186400000.0
2008-04-01 02:16:00,1.02215,1.02215,1.02165,1.02165,737600000.0
2008-04-01 02:17:00,1.02155,1.02155,1.02115,1.02125,728600000.0
2008-04-01 02:18:00,1.02125,1.02145,1.02105,1.02135,1352400000.0
2008-04-01 02:19:00,1.02135,1.02145,1.02115,1.02145,1446800002.0
2008-04-01 02:20:00,1.02145,1.02165,1.02135,1.02145,1378400000.0
2008-04-01 02:21:00,1.02145,1.02165,1.02145,1.02165,655900000.0
2008-04-01 02:22:00,1.02165,1.02165,1.02135,1.02135,758500000.0
2008-04-01 02:23:00,1.02135,1.02155,1.02105,1.02125,898400000.0
2008-04-01 02:24:00,1.02125,1.02125,1.02055,1.02065,1176300000.0
2008-04-01 02:25:00,1.02065,1.02075,1.02065,1.02075,894900000.0
2008-04-01 02:26:00,1.02075,1.02075,1.02065,1.02075,907900000.0
2008-04-01 02:27:00,1.02075,1.02105,1.02075,1.02105,859000000.0
2008-04-01 02:28:00,1.02105,1.02115,1.02095,1.02105,1066800000.0
2008-04-01 02:29:00,1.02105,1.02175,1.02105,1.02175,695400000.0
2008-04-01 02:30:00,1.02175,1.02175,1.02115,1.02115,362700000.0
2008-04-01 02:31:00,1.0215,1.0215,1.0215,1.0215,838400000.0
2008-04-01 02:32:00,1.0214,1.0214,1.0214,1.0214,838400000.0
2008-04-01 02:33:00,1.02135,1.02145,1.02135,1.02135,838400000.0
2008-04-01 02:34:00,1.02135,1.02155,1.02105,1.02155,967700000.0
2008-04-01 02:35:00,1.02155,1.02155,1.02145,1.02145,1244000000.0
2008-04-01 02:36:00,1.02145,1.02165,1.02145,1.02165,1107400000.0
2008-04-01 02:37:00,1.02165,1.02165,1.02155,1.02155,101700000.0
2008-04-01 02:38:00,1.02155,1.0222,1.02155,1.02175,402600000.0
2008-04-01 02:39:00,1.02175,1.0222,1.02175,1.02205,567000000.0
2008-04-01 02:40:00,1.02205,1.0221,1.022,1.02205,649600000.0
2008-04-01 02:41:00,1.02205,1.02205,1.02195,1.02195,626400000.0
2008-04-01 02:42:00,1.02195,1.02205,1.02195,1.02205,1188000000.0
2008-04-01 02:43:00,1.02205,1.02205,1.02205,1.02205,947600000.0
2008-04-01 02:44:00,1.02205,1.02205,1.02195,1.02195,986000000.0
2008-04-01 02:45:00,1.02195,1.02205,1.02185,1.02205,967200000.0
2008-04-01 02:46:00,1.02205,1.02205,1.02205,1.02205,1026400000.0
2008-04-01 02:47:00,1.02205,1.02205,1.02195,1.02205,1116000000.0
2008-04-01 02:48:00,1.02205,1.02255,1.02205,1.0225,852600000.0
2008-04-01 02:49:00,1.0225,1.0228,1.0225,1.0225,520900000.0
2008-04-01 02:50:00,1.0225,1.0227,1.02225,1.02225,564800000.0
2008-04-01 02:51:00,1.02225,1.02225,1.02205,1.02205,759600000.0
2008-04-01 02:52:00,1.02205,1.02235,1.02205,1.02225,661800000.0
2008-04-01 02:53:00,1.02225,1.02275,1.02215,1.02235,1651200001.0
2008-04-01 02:54:00,1.02235,1.02245,1.02225,1.02225,1299000000.0
2008-04-01 02:55:00,1.02225,1.02225,1.02185,1.02205,989800000.0
2008-04-01 02:56:00,1.02205,1.02205,1.02205,1.02205,992400000.0
2008-04-01 02:57:00,1.02205,1.02205,1.02205,1.02205,1864400000.0
2008-04-01 02:58:00,1.02205,1.02205,1.02205,1.02205,1932000000.0
2008-04-01 02:59:00,1.02205,1.02205,1.02195,1.02205,1452400000.0
2008-04-01 03:00:00,1.02205,1.02225,1.02205,1.02225,1458000000.0
2008-04-01 03:01:00,1.02225,1.02225,1.02225,1.02225,2116800000.0
2008-04-01 03:02:00,1.02225,1.02235,1.02225,1.02235,1761000000.0
2008-04-01 03:03:00,1.02235,1.02235,1.02225,1.02225,1385600000.0
2008-04-01 03:04:00,1.02225,1.02235,1.02225,1.02235,1371200000.0
2008-04-01 03:05:00,1.02235,1.02235,1.02235,1.02235,169600000.0
2008-04-01 03:06:00,1.02235,1.02245,1.02235,1.02245,334400000.0
2008-04-01 03:07:00,1.02245,1.02245,1.02195,1.02205,1237100000.0
2008-04-01 03:08:00,1.02205,1.02205,1.02205,1.02205,565200000.0
2008-04-01 03:09:00,1.02205,1.02205,1.02205,1.02205,548600000.0
2008-04-01 03:10:00,1.02205,1.02205,1.02205,1.02205,556400000.0
2008-04-01 03:11:00,1.02205,1.02215,1.02205,1.02215,1671800000.0
2008-04-01 03:14:00,1.02215,1.02225,1.02215,1.02225,1956000000.0
2008-04-01 03:15:00,1.02225,1.02225,1.02215,1.02225,1128000000.0
2008-04-01 03:16:00,1.02225,1.02225,1.02225,1.02225,760800000.0
2008-04-01 03:17:00,1.02225,1.02225,1.02225,1.02225,766400000.0
2008-04-01 03:18:00,1.02225,1.02225,1.02225,1.02225,748000000.0
2008-04-01 03:19:00,1.02225,1.0223,1.02225,1.0223,460800000.0
2008-04-01 03:20:00,1.0223,1.0223,1.02215,1.02215,600000000.0
2008-04-01 03:21:00,1.02215,1.02215,1.02205,1.02205,595400000.0
2008-04-01 03:22:00,1.02205,1.02215,1.02205,1.02215,552000000.0
2008-04-01 03:23:00,1.02215,1.02215,1.02195,1.02205,577800000.0
2008-04-01 03:24:00,1.02205,1.02205,1.02195,1.02205,543200000.0
2008-04-01 03:25:00,1.02205,1.02205,1.02205,1.02205,508800000.0
2008-04-01 03:26:00,1.02205,1.02205,1.02205,1.02205,511200000.0
2008-04-01 03:27:00,1.02205,1.02205,1.02205,1.02205,506400000.0
2008-04-01 03:28:00,1.02205,1.02205,1.02195,1.02205,514400000.0
2008-04-01 03:29:00,1.02205,1.02215,1.02205,1.02205,1157000000.0
2008-04-01 03:30:00,1.02205,1.02205,1.02205,1.02205,508800000.0
2008-04-01 03:31:00,1.02205,1.02205,1.02205,1.02205,494400000.0
2008-04-01 03:32:00,1.02205,1.02205,1.02205,1.02205,504000000.0
2008-04-01 03:33:00,1.02205,1.02205,1.02205,1.02205,506400000.0
2008-04-01 03:34:00,1.02205,1.02205,1.022,1.02205,453400000.0
2008-04-01 03:35:00,1.02205,1.02215,1.02205,1.02215,325800000.0
2008-04-01 03:36:00,1.02215,1.02215,1.02205,1.02205,407100000.0
2008-04-01 03:37:00,1.02205,1.02205,1.02205,1.02205,511200000.0
2008-04-01 03:38:00,1.02205,1.02205,1.02205,1.02205,1684000000.0
2008-04-01 03:39:00,1.02205,1.02205,1.02075,1.02115,1560600000.0
2008-04-01 03:40:00,1.02115,1.02115,1.02095,1.02095,2084800000.0
2008-04-01 03:41:00,1.02095,1.02095,1.02075,1.02095,1842400000.0
2008-04-01 03:42:00,1.02095,1.02105,1.02095,1.02095,1186400000.0
2008-04-01 03:43:00,1.02095,1.02095,1.02095,1.02095,1067200000.0
2008-04-01 03:44:00,1.02095,1.02095,1.02095,1.02095,1024000000.0
2008-04-01 03:45:00,1.02095,1.02095,1.02095,1.02095,1017600000.0
2008-04-01 03:46:00,1.02095,1.02115,1.02095,1.02115,994100000.0
2008-04-01 03:47:00,1.02115,1.02115,1.02085,1.02115,164600000.0
2008-04-01 03:48:00,1.02115,1.02115,1.02075,1.02075,167300000.0
2008-04-01 03:49:00,1.02075,1.02095,1.02075,1.02095,926600000.0
2008-04-01 03:50:00,1.02095,1.02095,1.02075,1.02095,1292800000.0
2008-04-01 03:51:00,1.02095,1.02105,1.02095,1.02105,616800000.0
2008-04-01 03:52:00,1.02105,1.02125,1.02105,1.02115,516200000.0
2008-04-01 03:53:00,1.02115,1.02115,1.02115,1.02115,542400000.0
2008-04-01 03:54:00,1.02115,1.02135,1.02115,1.02115,516200000.0
2008-04-01 03:55:00,1.02115,1.02115,1.02115,1.02115,539400000.0
2008-04-01 03:56:00,1.02115,1.02115,1.02115,1.02115,508800000.0
2008-04-01 03:57:00,1.02115,1.02115,1.02115,1.02115,506400000.0
2008-04-01 03:58:00,1.02115,1.02115,1.02115,1.02115,516000000.0
2008-04-01 03:59:00,1.02115,1.02115,1.02115,1.02115,518400000.0
2008-04-01 04:00:00,1.02115,1.02115,1.02115,1.02115,511200000.0
2008-04-01 04:01:00,1.02115,1.02115,1.0209,1.02115,637800000.0
2008-04-01 04:02:00,1.02115,1.02115,1.02115,1.02115,2054400000.0
2008-04-01 04:03:00,1.02115,1.02125,1.02115,1.02125,1908000000.0
2008-04-01 04:04:00,1.02125,1.02125,1.02115,1.02125,1433600000.0
2008-04-01 04:05:00,1.02125,1.02145,1.02115,1.02115,757600000.0
2008-04-01 04:06:00,1.02115,1.02115,1.02115,1.02115,547800000.0
2008-04-01 04:07:00,1.02115,1.02115,1.02115,1.02115,506400000.0
2008-04-01 04:08:00,1.02115,1.02115,1.02115,1.02115,513600000.0
2008-04-01 04:09:00,1.02115,1.02135,1.02115,1.02135,137800000.0
2008-04-01 04:10:00,1.02135,1.02135,1.02135,1.02135,45000000.0
2008-04-01 04:11:00,1.02135,1.02135,1.02135,1.02135,42600000.0
2008-04-01 04:12:00,1.02135,1.02135,1.02135,1.02135,41000000.0
2008-04-01 04:13:00,1.02135,1.02135,1.02135,1.02135,42800000.0
2008-04-01 04:14:00,1.02135,1.02135,1.02105,1.02135,401000000.0
2008-04-01 04:15:00,1.02135,1.02145,1.02135,1.02135,54400000.0
2008-04-01 04:16:00,1.02135,1.02135,1.02135,1.02135,42400000.0
2008-04-01 04:17:00,1.02135,1.02135,1.02125,1.02125,160200000.0
2008-04-01 04:18:00,1.02125,1.02125,1.02125,1.02125,513600000.0
2008-04-01 04:19:00,1.02125,1.02125,1.02125,1.02125,516000000.0
2008-04-01 04:20:00,1.02125,1.02125,1.02125,1.02125,511200000.0
2008-04-01 04:21:00,1.02125,1.02125,1.02115,1.02125,549600000.0
2008-04-01 04:22:00,1.02125,1.02165,1.02125,1.02155,892100000.0
2008-04-01 04:23:00,1.02155,1.02165,1.02155,1.02165,576000000.0
2008-04-01 04:24:00,1.02165,1.02165,1.02165,1.02165,518400000.0
2008-04-01 04:25:00,1.02165,1.02165,1.02165,1.02165,506400000.0
2008-04-01 04:26:00,1.02165,1.02165,1.02165,1.02165,511200000.0
2008-04-01 04:27:00,1.02165,1.02165,1.02155,1.02165,667200000.0
2008-04-01 04:28:00,1.02165,1.02165,1.02155,1.02155,2002400000.0
2008-04-01 04:29:00,1.02155,1.02185,1.02155,1.02175,1336600000.0
2008-04-01 04:30:00,1.02175,1.02175,1.02175,1.02175,848000000.0
2008-04-01 04:31:00,1.02175,1.02175,1.02175,1.02175,847200000.0
2008-04-01 04:32:00,1.02175,1.02175,1.02175,1.02175,864000000.0
2008-04-01 04:33:00,1.02175,1.02175,1.02175,1.02175,843200000.0
2008-04-01 04:34:00,1.02175,1.02175,1.02175,1.02175,804000000.0
2008-04-01 04:35:00,1.02175,1.02175,1.02175,1.02175,1070400000.0
2008-04-01 04:36:00,1.02175,1.02175,1.02165,1.02165,801600000.0
2008-04-01 04:37:00,1.02165,1.02165,1.02165,1.02165,1362400000.0
2008-04-01 04:38:00,1.02165,1.02165,1.02165,1.02165,1488600000.0
2008-04-01 04:39:00,1.02165,1.02185,1.02165,1.02185,919000000.0
2008-04-01 04:40:00,1.02185,1.02185,1.02185,1.02185,716000000.0
2008-04-01 04:41:00,1.02185,1.02185,1.02175,1.02185,773600000.0
2008-04-01 04:42:00,1.02185,1.02185,1.02185,1.02185,686400000.0
2008-04-01 04:43:00,1.02185,1.02185,1.02185,1.02185,927200000.0
2008-04-01 04:44:00,1.02185,1.02195,1.02185,1.02185,1172600000.0
2008-04-01 04:45:00,1.02185,1.02185,1.02175,1.02175,1426000000.0
2008-04-01 04:46:00,1.02175,1.02205,1.02175,1.02205,1375600000.0
2008-04-01 04:47:00,1.02205,1.02205,1.02175,1.02175,671000000.0
2008-04-01 04:48:00,1.02175,1.02175,1.02175,1.02175,593600000.0
2008-04-01 04:49:00,1.02175,1.02185,1.02175,1.02175,1011400000.0
2008-04-01 04:50:00,1.02175,1.02175,1.02175,1.02175,516000000.0
2008-04-01 04:51:00,1.02175,1.02175,1.02175,1.02175,516000000.0
2008-04-01 04:52:00,1.02175,1.02175,1.02175,1.02175,511200000.0
2008-04-01 04:53:00,1.02175,1.02175,1.02175,1.02175,525600000.0
2008-04-01 04:54:00,1.02175,1.02175,1.02175,1.02175,511200000.0
2008-04-01 04:55:00,1.02175,1.02175,1.02175,1.02175,511200000.0
2008-04-01 04:56:00,1.02175,1.02175,1.02175,1.02175,508800000.0
2008-04-01 04:57:00,1.02175,1.02175,1.02175,1.02175,511200000.0
2008-04-01 04:58:00,1.02175,1.02175,1.02175,1.02175,506400000.0
2008-04-01 04:59:00,1.02175,1.02175,1.0216,1.02165,482000000.0
2008-04-01 05:00:00,1.02165,1.02165,1.02165,1.02165,767200000.0
2008-04-01 05:01:00,1.02165,1.02165,1.02165,1.02165,716000000.0
2008-04-01 05:02:00,1.02165,1.02165,1.02165,1.02165,665600000.0
2008-04-01 05:03:00,1.02165,1.02165,1.02165,1.02165,664800000.0
2008-04-01 05:04:00,1.02165,1.02165,1.02165,1.02165,674400000.0
2008-04-01 05:05:00,1.02165,1.02165,1.02165,1.02165,532000000.0
2008-04-01 05:06:00,1.02165,1.02165,1.0216,1.02165,177600000.0
2008-04-01 05:07:00,1.02165,1.02165,1.02145,1.02145,682400000.0
2008-04-01 05:08:00,1.02145,1.02145,1.02115,1.02145,761800000.0
2008-04-01 05:09:00,1.02145,1.02145,1.02125,1.02145,829800000.0
2008-04-01 05:10:00,1.02145,1.02145,1.02125,1.02145,832800000.0
2008-04-01 05:11:00,1.02145,1.02145,1.02115,1.02145,736200000.0
2008-04-01 05:12:00,1.02145,1.02145,1.02135,1.02145,843400000.0
2008-04-01 05:13:00,1.02145,1.02145,1.02135,1.02135,812400000.0
2008-04-01 05:14:00,1.02135,1.02135,1.02115,1.02115,531600000.0
2008-04-01 05:15:00,1.02115,1.02115,1.02115,1.02115,489800000.0
2008-04-01 05:16:00,1.02115,1.02115,1.02115,1.02115,516000000.0
2008-04-01 05:17:00,1.02115,1.02115,1.02115,1.02115,501600000.0
2008-04-01 05:18:00,1.02115,1.02145,1.02115,1.02115,524800000.0
2008-04-01 05:19:00,1.02115,1.02135,1.02115,1.02135,653600000.0
2008-04-01 05:20:00,1.02135,1.02135,1.02125,1.02125,482400000.0
2008-04-01 05:21:00,1.02125,1.02125,1.02125,1.02125,968800000.0
2008-04-01 05:22:00,1.02125,1.02125,1.02125,1.02125,668000000.0
2008-04-01 05:23:00,1.02125,1.02125,1.02125,1.02125,664800000.0
2008-04-01 05:24:00,1.02125,1.02125,1.02125,1.02125,671200000.0
2008-04-01 05:25:00,1.02125,1.02125,1.02125,1.02125,668000000.0
2008-04-01 05:26:00,1.02125,1.02125,1.0212,1.02125,362400000.0
2008-04-01 05:27:00,1.02115,1.02115,1.02115,1.02115,552800000.0
2008-04-01 05:28:00,1.02115,1.02125,1.0211,1.02125,596000000.0
2008-04-01 05:29:00,1.02125,1.02125,1.02125,1.02125,504000000.0
2008-04-01 05:30:00,1.02125,1.02125,1.02125,1.02125,506400000.0
2008-04-01 05:31:00,1.02125,1.02125,1.02125,1.02125,501600000.0
2008-04-01 05:32:00,1.02125,1.02165,1.02125,1.02165,514000000.0
2008-04-01 05:33:00,1.02165,1.02175,1.02155,1.02155,594400000.0
2008-04-01 05:34:00,1.02155,1.02165,1.02145,1.02165,580800000.0
2008-04-01 05:35:00,1.02165,1.02165,1.02145,1.02155,440800000.0
2008-04-01 05:36:00,1.02155,1.02155,1.02145,1.02145,567200000.0
2008-04-01 05:37:00,1.02145,1.02155,1.02145,1.02155,459600000.0
2008-04-01 05:38:00,1.02155,1.02155,1.02145,1.02155,360000000.0
2008-04-01 05:39:00,1.02155,1.02185,1.02155,1.02165,408200000.0
2008-04-01 05:40:00,1.02165,1.02185,1.02165,1.02175,652000000.0
2008-04-01 05:41:00,1.02175,1.02185,1.02175,1.02185,259200000.0
2008-04-01 05:42:00,1.02185,1.02185,1.02145,1.02175,192000000.0
2008-04-01 05:43:00,1.02175,1.02175,1.02165,1.02175,180000000.0
2008-04-01 05:44:00,1.02165,1.02175,1.02165,1.02175,368800000.0
2008-04-01 05:45:00,1.02175,1.02185,1.02165,1.02185,172000000.0
2008-04-01 05:46:00,1.02185,1.02185,1.02175,1.02175,336800000.0
2008-04-01 05:47:00,1.02175,1.02175,1.02175,1.02175,670400000.0
2008-04-01 05:48:00,1.02175,1.02175,1.02175,1.02175,665600000.0
2008-04-01 05:49:00,1.02175,1.02195,1.02175,1.02195,1153200000.0
2008-04-01 05:50:00,1.02195,1.02195,1.02195,1.02195,1354400000.0
2008-04-01 05:51:00,1.02195,1.02195,1.02185,1.02185,1333600000.0
2008-04-01 05:52:00,1.02185,1.02185,1.02165,1.02175,828800000.0
2008-04-01 05:53:00,1.02175,1.02185,1.02155,1.02185,1500600000.0
2008-04-01 05:54:00,1.02185,1.02185,1.02185,1.02185,771100000.0
2008-04-01 05:55:00,1.02185,1.02185,1.02185,1.02185,137800000.0
2008-04-01 05:56:00,1.02185,1.02185,1.02185,1.02185,125400000.0
2008-04-01 05:57:00,1.02185,1.02195,1.02185,1.02185,112800000.0
2008-04-01 05:58:00,1.02185,1.02185,1.02185,1.02185,80600000.0
2008-04-01 05:59:00,1.02185,1.02185,1.0213,1.0215,395600000.0
2008-04-01 06:00:00,1.0215,1.02165,1.0215,1.02165,492800000.0
2008-04-01 06:01:00,1.02165,1.02165,1.02155,1.02165,540800000.0
2008-04-01 06:02:00,1.02165,1.02175,1.02165,1.02175,336800000.0
2008-04-01 06:03:00,1.02175,1.02175,1.02175,1.02175,331200000.0
2008-04-01 06:04:00,1.02175,1.02175,1.02155,1.02155,371200000.0
2008-04-01 06:05:00,1.02155,1.02155,1.02155,1.02155,624800000.0
2008-04-01 06:06:00,1.02155,1.02155,1.02155,1.02155,168000000.0
2008-04-01 06:07:00,1.02155,1.02155,1.02155,1.02155,300000000.0
2008-04-01 06:08:00,1.02155,1.02155,1.02155,1.02155,265600000.0
2008-04-01 06:09:00,1.02135,1.02145,1.02135,1.02145,49100000.0
2008-04-01 06:10:00,1.02145,1.02145,1.02145,1.02145,43800000.0
2008-04-01 06:11:00,1.02145,1.02145,1.02145,1.02145,66600000.0
2008-04-01 06:12:00,1.02145,1.02145,1.02145,1.02145,42800000.0
2008-04-01 06:13:00,1.02145,1.02145,1.02135,1.02135,217400000.0
2008-04-01 06:14:00,1.02135,1.02145,1.02135,1.02135,1084800000.0
2008-04-01 06:15:00,1.02135,1.02135,1.02135,1.02135,1394400000.0
2008-04-01 06:16:00,1.02135,1.02135,1.02135,1.02135,1407200000.0
2008-04-01 06:17:00,1.02135,1.02165,1.02135,1.02165,357200000.0
2008-04-01 06:18:00,1.02165,1.02165,1.02165,1.02165,88400000.0
2008-04-01 06:19:00,1.02165,1.02165,1.02165,1.02165,87200000.0
2008-04-01 06:20:00,1.02165,1.02165,1.02135,1.02145,1157600000.0
2008-04-01 06:21:00,1.02145,1.02155,1.02145,1.02145,1564400000.0
2008-04-01 06:22:00,1.02145,1.02155,1.02145,1.02155,1023600000.0
2008-04-01 06:23:00,1.02155,1.02155,1.02155,1.02155,220000000.0
2008-04-01 06:24:00,1.02155,1.02155,1.02155,1.02155,220000000.0
2008-04-01 06:25:00,1.02155,1.02155,1.02155,1.02155,213000000.0
2008-04-01 06:26:00,1.02155,1.02155,1.02155,1.02155,218000000.0
2008-04-01 06:27:00,1.02155,1.02155,1.02155,1.02155,217000000.0
2008-04-01 06:28:00,1.02155,1.02155,1.02155,1.02155,221000000.0
2008-04-01 06:29:00,1.02155,1.02155,1.02155,1.02155,216000000.0
2008-04-01 06:30:00,1.02155,1.02155,1.02155,1.02155,219000000.0
2008-04-01 06:31:00,1.02155,1.02155,1.02135,1.02145,83800000.0
2008-04-01 06:32:00,1.02145,1.02145,1.02145,1.02145,203100000.0
2008-04-01 06:33:00,1.02145,1.02145,1.02145,1.02145,135800000.0
2008-04-01 06:34:00,1.02145,1.02145,1.02145,1.02145,187600000.0
2008-04-01 06:35:00,1.02145,1.02145,1.02145,1.02145,64800000.0
2008-04-01 06:36:00,1.02145,1.02145,1.02115,1.02145,163800000.0
2008-04-01 06:37:00,1.02145,1.02145,1.02075,1.02075,643800000.0
2008-04-01 06:38:00,1.02075,1.021,1.02075,1.021,1457900000.0
2008-04-01 06:39:00,1.021,1.021,1.02095,1.02095,1767800000.0
2008-04-01 06:40:00,1.02095,1.02095,1.02095,1.02095,1603200000.0
2008-04-01 06:41:00,1.02095,1.02095,1.02055,1.0206,1397200000.0
2008-04-01 06:42:00,1.0206,1.0207,1.02055,1.0207,791200000.0
2008-04-01 06:43:00,1.0207,1.02105,1.0207,1.02105,500000000.0
2008-04-01 06:44:00,1.02105,1.02125,1.02075,1.02115,809200001.0
2008-04-01 06:45:00,1.02115,1.02115,1.02115,1.02115,1395200000.0
2008-04-01 06:46:00,1.02115,1.02115,1.02115,1.02115,1575600000.0
2008-04-01 06:47:00,1.02115,1.02145,1.02115,1.02125,909700000.0
2008-04-01 06:48:00,1.0215,1.0216,1.0214,1.0214,1468400000.0
2008-04-01 06:49:00,1.02135,1.02175,1.02135,1.02155,1468400000.0
2008-04-01 06:50:00,1.02155,1.02225,1.02125,1.02195,1111400000.0
2008-04-01 06:51:00,1.02195,1.02215,1.02195,1.02195,863700000.0
2008-04-01 06:52:00,1.02195,1.02195,1.02115,1.02175,947500000.0
2008-04-01 06:53:00,1.02175,1.02175,1.02175,1.02175,828000000.0
2008-04-01 06:54:00,1.02175,1.02175,1.02175,1.02175,1065600000.0
2008-04-01 06:55:00,1.02175,1.02185,1.02175,1.02185,929200000.0
2008-04-01 06:56:00,1.02185,1.02185,1.02185,1.02185,382300000.0
2008-04-01 06:57:00,1.02185,1.02195,1.02185,1.02195,133500000.0
2008-04-01 06:58:00,1.02195,1.02215,1.02195,1.02215,92000000.0
2008-04-01 06:59:00,1.02215,1.02215,1.02215,1.02215,90900000.0
2008-04-01 07:00:00,1.02215,1.02225,1.02215,1.02225,348100000.0
2008-04-01 07:01:00,1.02225,1.02255,1.02225,1.02225,553300000.0
2008-04-01 07:02:00,1.02225,1.02225,1.02225,1.02225,565700000.0
2008-04-01 07:03:00,1.02225,1.0227,1.02225,1.02265,136900000.0
2008-04-01 07:04:00,1.02265,1.02265,1.02265,1.02265,21500000.0
2008-04-01 07:05:00,1.02265,1.02285,1.02265,1.02285,188600000.0
2008-04-01 07:06:00,1.02285,1.02315,1.02275,1.02295,708800000.0
2008-04-01 07:07:00,1.02295,1.02295,1.02285,1.02285,1014400000.0
2008-04-01 07:08:00,1.02285,1.02295,1.02285,1.02295,689600000.0
2008-04-01 07:09:00,1.02295,1.02295,1.02295,1.02295,1036800000.0
2008-04-01 07:10:00,1.02295,1.02295,1.02285,1.02285,766400000.0
2008-04-01 07:11:00,1.02285,1.02285,1.02285,1.02285,282000000.0
2008-04-01 07:12:00,1.02285,1.02285,1.02285,1.02285,265200000.0
2008-04-01 07:13:00,1.02285,1.02285,1.02285,1.02285,499200000.0
2008-04-01 07:14:00,1.02285,1.02285,1.02285,1.02285,788400000.0
2008-04-01 07:15:00,1.02285,1.02285,1.02285,1.02285,774000000.0
2008-04-01 07:16:00,1.02285,1.02285,1.02255,1.02255,343300000.0
2008-04-01 07:17:00,1.02255,1.02265,1.02255,1.02265,789700000.0
2008-04-01 07:18:00,1.02265,1.02265,1.02265,1.02265,21500000.0
2008-04-01 07:19:00,1.02265,1.02295,1.02265,1.02295,868600000.0
2008-04-01 07:20:00,1.02295,1.02305,1.02295,1.02305,846400000.0
2008-04-01 07:21:00,1.02305,1.02305,1.02265,1.02265,987800000.0
2008-04-01 07:22:00,1.02265,1.02265,1.02205,1.02235,382700000.0
2008-04-01 07:23:00,1.02235,1.02305,1.02225,1.02295,476200000.0
2008-04-01 07:24:00,1.02295,1.02315,1.02295,1.02315,569600000.0
2008-04-01 07:25:00,1.02315,1.02315,1.0227,1.02285,281200000.0
2008-04-01 07:26:00,1.02285,1.02285,1.02285,1.02285,43200000.0
2008-04-01 07:27:00,1.02285,1.02285,1.02285,1.02285,271600000.0
2008-04-01 07:28:00,1.02285,1.02285,1.02285,1.02285,203000000.0
2008-04-01 07:29:00,1.02285,1.02285,1.02285,1.02285,42000000.0
2008-04-01 07:30:00,1.02285,1.02305,1.02285,1.02305,292300000.0
2008-04-01 07:31:00,1.02305,1.02315,1.02295,1.02315,108300000.0
2008-04-01 07:32:00,1.02315,1.02315,1.02315,1.02315,43200000.0
2008-04-01 07:33:00,1.02315,1.02315,1.02315,1.02315,43200000.0
2008-04-01 07:34:00,1.02315,1.02325,1.02295,1.02295,431600000.0
2008-04-01 07:35:00,1.02295,1.02295,1.02295,1.02295,525600000.0
2008-04-01 07:36:00,1.02295,1.023,1.0229,1.02295,485500000.0
2008-04-01 07:37:00,1.02295,1.02295,1.02295,1.02295,64200000.0
2008-04-01 07:38:00,1.02295,1.02295,1.02205,1.02235,634700000.0
2008-04-01 07:39:00,1.02235,1.0225,1.02235,1.02245,362200000.0
2008-04-01 07:40:00,1.02245,1.02245,1.02215,1.02245,363900000.0
2008-04-01 07:41:00,1.02245,1.02275,1.02245,1.0227,358300000.0
2008-04-01 07:42:00,1.0227,1.02315,1.0227,1.02285,377400000.0
2008-04-01 07:43:00,1.02285,1.02285,1.0228,1.0228,359600000.0
2008-04-01 07:44:00,1.0228,1.02295,1.0228,1.02295,347600000.0
2008-04-01 07:45:00,1.02295,1.02295,1.0229,1.0229,288700000.0
2008-04-01 07:46:00,1.0229,1.02315,1.0229,1.02315,358300000.0
2008-04-01 07:47:00,1.02315,1.02345,1.02305,1.02335,557100000.0
2008-04-01 07:48:00,1.02335,1.02365,1.02335,1.02355,965700000.0
2008-04-01 07:49:00,1.02355,1.02385,1.02345,1.02345,471600000.0
2008-04-01 07:50:00,1.02345,1.02345,1.02335,1.02335,1244100000.0
2008-04-01 07:51:00,1.02335,1.02405,1.02335,1.02345,574600000.0
2008-04-01 07:52:00,1.02345,1.02385,1.02345,1.02355,420200000.0
2008-04-01 07:53:00,1.02355,1.02355,1.02315,1.02315,527000000.0
2008-04-01 07:54:00,1.02315,1.0237,1.02315,1.0237,174300000.0
2008-04-01 07:55:00,1.0237,1.02375,1.0234,1.02355,200400000.0
2008-04-01 07:56:00,1.02355,1.02395,1.02345,1.0236,299800000.0
2008-04-01 07:57:00,1.0236,1.0239,1.02355,1.02375,386900000.0
2008-04-01 07:58:00,1.02375,1.02445,1.02345,1.02445,537100000.0
2008-04-01 07:59:00,1.02445,1.02565,1.02425,1.02565,527800000.0
2008-04-01 08:00:00,1.02565,1.02565,1.02445,1.02455,216900000.0
2008-04-01 08:01:00,1.02455,1.025,1.02455,1.025,468400000.0
2008-04-01 08:02:00,1.025,1.025,1.0239,1.0239,481100000.0
2008-04-01 08:03:00,1.02415,1.02415,1.02405,1.02405,815900000.0
2008-04-01 08:04:00,1.02405,1.02425,1.02405,1.02415,490100000.0
2008-04-01 08:05:00,1.02415,1.02465,1.02415,1.0246,482000000.0
2008-04-01 08:06:00,1.0246,1.0248,1.0246,1.02475,172000000.0
2008-04-01 08:07:00,1.02505,1.02555,1.02475,1.02515,161600000.0
2008-04-01 08:08:00,1.02515,1.02515,1.02415,1.0248,163100000.0
2008-04-01 08:09:00,1.0248,1.02545,1.0248,1.0252,268700000.0
2008-04-01 08:10:00,1.0252,1.02525,1.02515,1.0252,113200000.0
2008-04-01 08:11:00,1.0252,1.02545,1.02515,1.0254,668000000.0
2008-04-01 08:12:00,1.0254,1.02615,1.02525,1.02615,385500000.0
2008-04-01 08:13:00,1.02615,1.02625,1.02595,1.02595,895900000.0
2008-04-01 08:14:00,1.02595,1.02595,1.02525,1.02525,555900000.0
2008-04-01 08:15:00,1.02535,1.0258,1.02535,1.0258,343000000.0
2008-04-01 08:16:00,1.0258,1.02585,1.02575,1.0258,341100000.0
2008-04-01 08:17:00,1.0258,1.02585,1.02575,1.02585,239400000.0
2008-04-01 08:18:00,1.02585,1.02605,1.02585,1.02605,452300000.0
2008-04-01 08:19:00,1.02605,1.02615,1.02605,1.02615,74200000.0
2008-04-01 08:20:00,1.02615,1.02695,1.02605,1.0269,407700000.0
2008-04-01 08:21:00,1.0269,1.0269,1.02595,1.02615,254700000.0
2008-04-01 08:22:00,1.02615,1.02615,1.02615,1.02615,358700000.0
2008-04-01 08:23:00,1.02615,1.02655,1.02615,1.02655,560600000.0
2008-04-01 08:24:00,1.02655,1.02705,1.02645,1.02645,697500000.0
2008-04-01 08:25:00,1.02645,1.0269,1.02625,1.0263,298000000.0
2008-04-01 08:26:00,1.0263,1.0263,1.02595,1.02605,413700000.0
2008-04-01 08:27:00,1.02605,1.02615,1.02605,1.02605,522800000.0
2008-04-01 08:28:00,1.02605,1.02605,1.02595,1.02605,637300000.0
2008-04-01 08:29:00,1.02605,1.02655,1.02605,1.02645,334400000.0
2008-04-01 08:30:00,1.0263,1.0265,1.0263,1.0265,1964500000.0
2008-04-01 08:31:00,1.02635,1.0264,1.0261,1.02615,1964500000.0
2008-04-01 08:32:00,1.02615,1.02625,1.02605,1.0262,409500000.0
2008-04-01 08:33:00,1.0262,1.0262,1.02615,1.02615,345200000.0
2008-04-01 08:34:00,1.02615,1.02635,1.02615,1.02635,303500000.0
2008-04-01 08:35:00,1.02635,1.02635,1.02635,1.02635,516000000.0
2008-04-01 08:36:00,1.02635,1.02645,1.02635,1.02645,438200000.0
2008-04-01 08:37:00,1.02645,1.02735,1.02645,1.02715,481600000.0
2008-04-01 08:38:00,1.02715,1.02715,1.02715,1.02715,1091400000.0
2008-04-01 08:39:00,1.02715,1.02715,1.02615,1.02675,498899999.0
2008-04-01 08:40:00,1.02675,1.02675,1.02645,1.02645,509200000.0
2008-04-01 08:41:00,1.02645,1.02675,1.02645,1.02665,972699976.0
2008-04-01 08:42:00,1.0265,1.0267,1.0265,1.0267,1260000000.0
2008-04-01 08:43:00,1.0265,1.0265,1.0263,1.0265,1260000000.0
2008-04-01 08:44:00,1.02645,1.02705,1.02645,1.02705,1260000000.0
2008-04-01 08:45:00,1.02705,1.02745,1.02705,1.02735,752100003.0
2008-04-01 08:46:00,1.0272,1.0272,1.0271,1.0272,894900000.0
2008-04-01 08:47:00,1.0273,1.0274,1.0273,1.0274,894900000.0
2008-04-01 08:48:00,1.0275,1.0276,1.0275,1.0276,894900000.0
2008-04-01 08:49:00,1.02745,1.02765,1.02745,1.02765,894900000.0
2008-04-01 08:50:00,1.02765,1.02765,1.0276,1.0276,50200000.0
2008-04-01 08:51:00,1.0276,1.0276,1.0273,1.0273,314800000.0
2008-04-01 08:52:00,1.0273,1.02765,1.0273,1.0275,340900000.0
2008-04-01 08:53:00,1.0275,1.0277,1.0275,1.02765,391600000.0
2008-04-01 08:54:00,1.02765,1.02775,1.02735,1.02755,601200000.0
2008-04-01 08:55:00,1.02755,1.02765,1.02755,1.02755,78900000.0
2008-04-01 08:56:00,1.02755,1.02775,1.0275,1.02775,288000000.0
2008-04-01 08:57:00,1.02775,1.0278,1.02745,1.02745,1199800008.0
2008-04-01 08:58:00,1.02745,1.02755,1.0273,1.0273,477200000.0
2008-04-01 08:59:00,1.0273,1.02735,1.02725,1.02735,1826500000.0
2008-04-01 09:00:00,1.02735,1.0274,1.02715,1.0274,388999999.0
2008-04-01 09:01:00,1.0274,1.0275,1.02725,1.0274,780500000.0
2008-04-01 09:02:00,1.0274,1.02745,1.02725,1.02725,521700000.0
2008-04-01 09:03:00,1.02725,1.02725,1.0271,1.0272,1314400000.0
2008-04-01 09:04:00,1.0272,1.0272,1.02655,1.02655,822500000.0
2008-04-01 09:07:00,1.02645,1.02655,1.02635,1.02645,957600000.0
2008-04-01 09:08:00,1.02645,1.02665,1.02645,1.02665,92300000.0
2008-04-01 09:09:00,1.02665,1.0267,1.02605,1.0261,65599999.0
2008-04-01 09:10:00,1.0261,1.0261,1.02505,1.02535,263400000.0
2008-04-01 09:11:00,1.02535,1.02565,1.02535,1.02565,463400000.0
2008-04-01 09:12:00,1.02565,1.02585,1.02535,1.02555,310500000.0
2008-04-01 09:13:00,1.02555,1.02555,1.02545,1.02545,646900000.0
2008-04-01 09:14:00,1.02545,1.02615,1.02545,1.02575,422900000.0
2008-04-01 09:15:00,1.02575,1.026,1.02575,1.026,1276700000.0
2008-04-01 09:16:00,1.026,1.02655,1.02595,1.02655,179400000.0
2008-04-01 09:17:00,1.02655,1.02675,1.02655,1.02675,396399999.0
2008-04-01 09:18:00,1.02675,1.02705,1.02675,1.0268,543100000.0
2008-04-01 09:19:00,1.0268,1.02685,1.0268,1.02685,110200000.0
2008-04-01 09:20:00,1.02685,1.02685,1.02685,1.02685,402600000.0
2008-04-01 09:21:00,1.02685,1.02695,1.0265,1.02685,194500000.0
2008-04-01 09:22:00,1.02685,1.02715,1.0266,1.0271,896199994.0
2008-04-01 09:23:00,1.0271,1.02725,1.02565,1.0271,869500000.0
2008-04-01 09:24:00,1.0271,1.02715,1.02695,1.02695,926699999.0
2008-04-01 09:25:00,1.02695,1.0271,1.02645,1.02705,390199999.0
2008-04-01 09:26:00,1.02705,1.02705,1.0265,1.02675,187800000.0
2008-04-01 09:27:00,1.02675,1.02675,1.02665,1.02665,1531500000.0
2008-04-01 09:28:00,1.02665,1.02685,1.02665,1.02685,1128800000.0
2008-04-01 09:29:00,1.02685,1.02685,1.02685,1.02685,1369600000.0
2008-04-01 09:30:00,1.02685,1.02705,1.02685,1.02705,585400000.0
2008-04-01 09:31:00,1.02705,1.02725,1.02705,1.0271,318600000.0
2008-04-01 09:32:00,1.0271,1.02715,1.0271,1.02715,141800000.0
2008-04-01 09:33:00,1.02715,1.02725,1.02715,1.0272,290600000.0
2008-04-01 09:34:00,1.0272,1.02755,1.02715,1.02745,1049600000.0
2008-04-01 09:35:00,1.02745,1.02745,1.02715,1.02725,1148500000.0
2008-04-01 09:36:00,1.02725,1.02755,1.0272,1.02755,643000000.0
2008-04-01 09:37:00,1.02755,1.02755,1.02715,1.02735,748600000.0
2008-04-01 09:38:00,1.02735,1.02755,1.02715,1.02745,772300000.0
2008-04-01 09:39:00,1.02745,1.02765,1.0273,1.02765,716800000.0
2008-04-01 09:40:00,1.02765,1.02825,1.02755,1.02815,312000000.0
2008-04-01 09:41:00,1.02815,1.02815,1.02755,1.028,111600000.0
2008-04-01 09:42:00,1.028,1.02865,1.028,1.02855,599400000.0
2008-04-01 09:43:00,1.02855,1.02895,1.02815,1.0284,643600000.0
2008-04-01 09:44:00,1.0284,1.02845,1.02835,1.02845,1909900000.0
2008-04-01 09:45:00,1.0284,1.0285,1.0282,1.0282,563100000.0
2008-04-01 09:46:00,1.02825,1.02825,1.02805,1.02805,563100000.0
2008-04-01 09:47:00,1.02805,1.02805,1.02785,1.02805,1892600000.0
2008-04-01 09:48:00,1.02805,1.02805,1.0279,1.02805,179000000.0
2008-04-01 09:49:00,1.0281,1.0281,1.02805,1.02805,119200000.0
2008-04-01 09:50:00,1.02805,1.02805,1.02785,1.02805,426700000.0
2008-04-01 09:51:00,1.02805,1.02815,1.0279,1.0279,930400000.0
2008-04-01 09:52:00,1.0279,1.02795,1.02785,1.02795,672400000.0
2008-04-01 09:53:00,1.02795,1.02795,1.0273,1.02775,894700008.0
2008-04-01 09:54:00,1.0278,1.0279,1.0276,1.0276,1920500000.0
2008-04-01 09:55:00,1.0274,1.0279,1.0274,1.0279,1920500000.0
2008-04-01 09:56:00,1.028,1.0281,1.0278,1.0278,1920500000.0
2008-04-01 09:57:00,1.028,1.028,1.0275,1.0275,1920500000.0
2008-04-01 09:58:00,1.0276,1.0276,1.0276,1.0276,1920500000.0
2008-04-01 09:59:00,1.02755,1.02765,1.02745,1.02745,1920500000.0
2008-04-01 10:00:00,1.02745,1.02765,1.02745,1.02755,1000900000.0
2008-04-01 10:01:00,1.02755,1.02755,1.02745,1.02745,655500000.0
2008-04-01 10:02:00,1.02745,1.0278,1.02745,1.02775,397000000.0
2008-04-01 10:03:00,1.02775,1.0279,1.02775,1.0279,477500000.0
2008-04-01 10:04:00,1.0279,1.02795,1.02755,1.02765,290200000.0
2008-04-01 10:05:00,1.02765,1.02765,1.02755,1.02755,899600001.0
2008-04-01 10:06:00,1.02755,1.02825,1.02755,1.02775,433300000.0
2008-04-01 10:07:00,1.02775,1.02775,1.02775,1.02775,92500000.0
2008-04-01 10:08:00,1.02775,1.02775,1.0276,1.0276,58500000.0
2008-04-01 10:09:00,1.0276,1.0277,1.02755,1.0277,48100000.0
2008-04-01 10:10:00,1.0277,1.0277,1.02765,1.0277,305300000.0
2008-04-01 10:11:00,1.0277,1.02775,1.02765,1.0277,292300000.0
2008-04-01 10:12:00,1.0277,1.0277,1.02745,1.0275,369900000.0
2008-04-01 10:13:00,1.0275,1.0275,1.02745,1.02745,617600000.0
2008-04-01 10:14:00,1.02745,1.02745,1.02745,1.02745,518400000.0
2008-04-01 10:15:00,1.02745,1.02745,1.0271,1.0271,537100000.0
2008-04-01 10:16:00,1.0271,1.02715,1.027,1.02715,466400001.0
2008-04-01 10:17:00,1.02715,1.02755,1.02705,1.02735,1603800000.0
2008-04-01 10:18:00,1.02735,1.02745,1.02725,1.02735,438700000.0
2008-04-01 10:19:00,1.02735,1.02735,1.02725,1.02725,534400000.0
2008-04-01 10:20:00,1.02725,1.0274,1.02725,1.02725,268800000.0
2008-04-01 10:21:00,1.02725,1.02725,1.0271,1.0271,122400000.0
2008-04-01 10:22:00,1.0271,1.0271,1.0271,1.0271,86800000.0
2008-04-01 10:23:00,1.0271,1.0271,1.0271,1.0271,90000000.0
2008-04-01 10:24:00,1.0271,1.0273,1.0271,1.02725,439200000.0
2008-04-01 10:25:00,1.02725,1.02725,1.02725,1.02725,530400000.0
2008-04-01 10:26:00,1.02725,1.02725,1.02695,1.02695,520000000.0
2008-04-01 10:27:00,1.02695,1.02695,1.02655,1.02655,477100000.0
2008-04-01 10:28:00,1.02655,1.02665,1.02615,1.02635,329600000.0
2008-04-01 10:29:00,1.02635,1.02665,1.02625,1.02665,104200000.0
2008-04-01 10:30:00,1.02665,1.02695,1.02665,1.02665,696199995.0
2008-04-01 10:31:00,1.02665,1.02675,1.02655,1.02675,1141300000.0
2008-04-01 10:32:00,1.02675,1.02675,1.02665,1.02675,1230600000.0
2008-04-01 10:33:00,1.02675,1.02675,1.02665,1.02675,366100000.0
2008-04-01 10:34:00,1.02675,1.02685,1.0267,1.02675,1033400000.0
2008-04-01 10:35:00,1.02675,1.02675,1.02665,1.02675,233300000.0
2008-04-01 10:36:00,1.02675,1.0268,1.0263,1.02655,234199999.0
2008-04-01 10:37:00,1.02655,1.02665,1.02645,1.0266,670100000.0
2008-04-01 10:38:00,1.0266,1.02665,1.02565,1.0257,251400000.0
2008-04-01 10:39:00,1.0257,1.02575,1.02555,1.02555,356100000.0
2008-04-01 10:40:00,1.02555,1.02575,1.0255,1.02565,288500000.0
2008-04-01 10:41:00,1.02565,1.02585,1.02545,1.02585,295600000.0
2008-04-01 10:42:00,1.02585,1.02605,1.0256,1.0257,323500000.0
2008-04-01 10:43:00,1.0257,1.02605,1.0257,1.02605,656900000.0
2008-04-01 10:44:00,1.02605,1.02605,1.02585,1.02595,726400000.0
2008-04-01 10:45:00,1.02595,1.02605,1.02595,1.02605,604100000.0
2008-04-01 10:46:00,1.02605,1.02605,1.0259,1.02595,430200000.0
2008-04-01 10:47:00,1.02595,1.02595,1.02585,1.02595,556600000.0
2008-04-01 10:48:00,1.02595,1.02595,1.02585,1.02595,522600000.0
2008-04-01 10:49:00,1.02595,1.02595,1.0259,1.0259,498000000.0
2008-04-01 10:50:00,1.0259,1.0259,1.0257,1.0257,93400000.0
2008-04-01 10:51:00,1.0257,1.0257,1.0257,1.0257,91300000.0
2008-04-01 10:52:00,1.0257,1.02615,1.0257,1.02615,141100000.0
2008-04-01 10:53:00,1.02615,1.02665,1.02615,1.02645,813100000.0
2008-04-01 10:54:00,1.02645,1.02645,1.02635,1.0264,1281200000.0
2008-04-01 10:55:00,1.0264,1.02645,1.0264,1.0264,214800000.0
2008-04-01 10:56:00,1.0264,1.0264,1.02625,1.02625,1135200000.0
2008-04-01 10:57:00,1.02625,1.0263,1.02625,1.0263,734500000.0
2008-04-01 10:58:00,1.0263,1.02685,1.0263,1.02675,396900000.0
2008-04-01 10:59:00,1.02675,1.0269,1.02655,1.02655,469800000.0
2008-04-01 11:00:00,1.02655,1.02655,1.02635,1.02635,521800000.0
2008-04-01 11:01:00,1.02635,1.02645,1.02635,1.02645,374700000.0
2008-04-01 11:02:00,1.02645,1.02655,1.02645,1.0265,391500000.0
2008-04-01 11:03:00,1.0265,1.0265,1.02625,1.02635,409400000.0
2008-04-01 11:04:00,1.02635,1.02635,1.02625,1.02635,483300000.0
2008-04-01 11:05:00,1.02635,1.02635,1.0263,1.0263,272900000.0
2008-04-01 11:06:00,1.0263,1.02635,1.02585,1.02585,547900000.0
2008-04-01 11:07:00,1.02585,1.02585,1.02545,1.02545,650700000.0
2008-04-01 11:08:00,1.02545,1.02545,1.02545,1.02545,281050000.0
2008-04-01 11:09:00,1.02545,1.02545,1.02545,1.02545,525600000.0
2008-04-01 11:10:00,1.02545,1.02545,1.02545,1.02545,551400000.0
2008-04-01 11:11:00,1.02545,1.02585,1.02545,1.0258,944400000.0
2008-04-01 11:12:00,1.0258,1.02585,1.0258,1.0258,123300000.0
2008-04-01 11:13:00,1.0258,1.0261,1.02575,1.02605,167300000.0
2008-04-01 11:14:00,1.02605,1.02605,1.02555,1.02585,141000000.0
2008-04-01 11:15:00,1.02585,1.02585,1.02555,1.02555,418400000.0
2008-04-01 11:16:00,1.02555,1.02575,1.02555,1.02565,129200000.0
2008-04-01 11:17:00,1.02565,1.02595,1.02565,1.02595,189400000.0
2008-04-01 11:18:00,1.02595,1.02625,1.02595,1.02615,203100000.0
2008-04-01 11:19:00,1.02615,1.02615,1.02555,1.02575,201800000.0
2008-04-01 11:20:00,1.02575,1.02605,1.02555,1.02565,228900000.0
2008-04-01 11:21:00,1.0256,1.02605,1.02555,1.0257,780200000.0
2008-04-01 11:23:00,1.02585,1.02595,1.02565,1.02595,1649400000.0
2008-04-01 11:24:00,1.026,1.026,1.0255,1.026,149300000.0
2008-04-01 11:25:00,1.0258,1.0259,1.02575,1.0259,149300000.0
2008-04-01 11:26:00,1.0259,1.0259,1.0259,1.0259,70600000.0
2008-04-01 11:27:00,1.0259,1.02635,1.0259,1.02615,1710300000.0
2008-04-01 11:28:00,1.0262,1.0263,1.0262,1.0263,1039300000.0
2008-04-01 11:29:00,1.02625,1.02635,1.02615,1.02635,1039300000.0
2008-04-01 11:30:00,1.02635,1.02635,1.02635,1.02635,1866200000.0
2008-04-01 11:31:00,1.02635,1.02645,1.02635,1.02635,1048900000.0
2008-04-01 11:32:00,1.02635,1.02645,1.02635,1.02645,1308500000.0
2008-04-01 11:33:00,1.02645,1.02655,1.02625,1.02635,899000000.0
2008-04-01 11:34:00,1.02635,1.02645,1.02635,1.02645,1578900000.0
2008-04-01 11:35:00,1.02645,1.02705,1.02645,1.02675,524700000.0
2008-04-01 11:36:00,1.02675,1.02675,1.0264,1.0264,1427000000.0
2008-04-01 11:37:00,1.0265,1.0265,1.0262,1.0264,980436159.0
2008-04-01 11:38:00,1.02625,1.02625,1.02615,1.02615,980436159.0
2008-04-01 11:39:00,1.02615,1.0263,1.02615,1.0263,181376580.0
2008-04-01 11:40:00,1.0263,1.02645,1.02625,1.02635,637100000.0
2008-04-01 11:41:00,1.02635,1.02635,1.02625,1.02635,819700000.0
2008-04-01 11:42:00,1.02635,1.02645,1.02635,1.02645,845800000.0
2008-04-01 11:43:00,1.02645,1.02645,1.02645,1.02645,626100000.0
2008-04-01 11:44:00,1.02645,1.02645,1.02645,1.02645,552800000.0
2008-04-01 11:45:00,1.02645,1.02665,1.02645,1.02655,488600000.0
2008-04-01 11:46:00,1.02655,1.02685,1.0265,1.02685,308800000.0
2008-04-01 11:47:00,1.02685,1.02715,1.02675,1.02715,486599999.0
2008-04-01 11:48:00,1.02715,1.02755,1.02695,1.02705,511300000.0
2008-04-01 11:49:00,1.02705,1.02705,1.02665,1.02665,77100000.0
2008-04-01 11:50:00,1.02665,1.0271,1.02665,1.02705,1694000000.0
2008-04-01 11:51:00,1.02705,1.0274,1.02705,1.02735,721500000.0
2008-04-01 11:52:00,1.02735,1.02755,1.02705,1.0274,407300000.0
2008-04-01 11:53:00,1.0274,1.02745,1.02705,1.0273,592900000.0
2008-04-01 11:54:00,1.0273,1.0273,1.02705,1.02705,218000000.0
2008-04-01 11:55:00,1.02705,1.02715,1.02705,1.02705,369900000.0
2008-04-01 11:56:00,1.02705,1.0271,1.02695,1.02695,214800000.0
2008-04-01 11:57:00,1.02695,1.02715,1.02685,1.0271,139700000.0
2008-04-01 11:58:00,1.0271,1.02785,1.0271,1.02775,360100000.0
2008-04-01 11:59:00,1.02775,1.02865,1.02755,1.0286,311200000.0
2008-04-01 12:00:00,1.0286,1.0287,1.02835,1.02835,470000000.0
2008-04-01 12:01:00,1.02835,1.02835,1.0281,1.02815,479200000.0
2008-04-01 12:02:00,1.02815,1.02835,1.02785,1.02795,722200000.0
2008-04-01 12:03:00,1.02795,1.02795,1.02705,1.02725,430900000.0
2008-04-01 12:04:00,1.02725,1.02775,1.02725,1.02755,327700000.0
2008-04-01 12:05:00,1.02755,1.02785,1.02735,1.0275,164500000.0
2008-04-01 12:06:00,1.0275,1.02785,1.02745,1.02775,219700001.0
2008-04-01 12:07:00,1.02775,1.02865,1.02775,1.02845,212800000.0
2008-04-01 12:08:00,1.02845,1.0287,1.02775,1.02785,250100000.0
2008-04-01 12:09:00,1.02785,1.02815,1.0278,1.02795,465200000.0
2008-04-01 12:10:00,1.02795,1.02795,1.02785,1.02785,1965300000.0
2008-04-01 12:11:00,1.02785,1.02785,1.0275,1.0275,905300000.0
2008-04-01 12:12:00,1.0275,1.0275,1.02735,1.02735,264500000.0
2008-04-01 12:13:00,1.02735,1.0275,1.02735,1.0274,295400000.0
2008-04-01 12:14:00,1.0274,1.0274,1.02725,1.02725,1490100000.0
2008-04-01 12:15:00,1.02725,1.02755,1.02725,1.0273,764400000.0
2008-04-01 12:16:00,1.0273,1.0273,1.02725,1.02725,1927400000.0
2008-04-01 12:17:00,1.02725,1.02755,1.02725,1.02725,494100000.0
2008-04-01 12:18:00,1.02725,1.02765,1.02725,1.02765,900900000.0
2008-04-01 12:19:00,1.02765,1.02765,1.02765,1.02765,1789200000.0
2008-04-01 12:20:00,1.02765,1.0279,1.02765,1.02775,1730300001.0
2008-04-01 12:21:00,1.02775,1.0279,1.02765,1.02765,1045599999.0
2008-04-01 12:22:00,1.02765,1.02775,1.02765,1.02765,1610600000.0
2008-04-01 12:23:00,1.02765,1.0279,1.02765,1.02775,532800000.0
2008-04-01 12:24:00,1.02775,1.02775,1.02755,1.0276,378900000.0
2008-04-01 12:25:00,1.0276,1.02765,1.0276,1.02765,341100002.0
2008-04-01 12:26:00,1.02765,1.02785,1.02765,1.0277,434600000.0
2008-04-01 12:28:00,1.02785,1.02785,1.02775,1.02775,2043600000.0
2008-04-01 12:29:00,1.02775,1.02775,1.02775,1.02775,984000000.0
2008-04-01 12:30:00,1.02775,1.02785,1.02775,1.02785,822000000.0
2008-04-01 12:31:00,1.02785,1.0279,1.02785,1.0279,556000000.0
2008-04-01 12:32:00,1.0279,1.02795,1.0279,1.0279,342200000.0
2008-04-01 12:33:00,1.0279,1.02815,1.0279,1.02795,831600000.0
2008-04-01 12:34:00,1.02795,1.02795,1.02795,1.02795,523200000.0
2008-04-01 12:35:00,1.02795,1.028,1.02795,1.02795,932000000.0
2008-04-01 12:36:00,1.02795,1.02795,1.0278,1.0279,1009700000.0
2008-04-01 12:37:00,1.0279,1.02795,1.0278,1.02795,256900000.0
2008-04-01 12:38:00,1.02795,1.02795,1.02795,1.02795,519000000.0
2008-04-01 12:39:00,1.02795,1.028,1.02795,1.02795,605000000.0
2008-04-01 12:40:00,1.02795,1.02795,1.0279,1.0279,1853900005.0
2008-04-01 12:41:00,1.0279,1.02795,1.02745,1.02755,1306400000.0
2008-04-01 12:42:00,1.02755,1.02765,1.02745,1.02745,523400000.0
2008-04-01 12:43:00,1.02745,1.02755,1.02735,1.0274,505900000.0
2008-04-01 12:44:00,1.0274,1.0274,1.0274,1.0274,324800000.0
2008-04-01 12:45:00,1.0274,1.02745,1.0274,1.02745,435200000.0
2008-04-01 12:46:00,1.02745,1.02785,1.02745,1.02785,382400000.0
2008-04-01 12:47:00,1.02785,1.02795,1.02785,1.02795,373200000.0
2008-04-01 12:48:00,1.02795,1.02795,1.02795,1.02795,511200000.0
2008-04-01 12:49:00,1.02795,1.02795,1.02795,1.02795,520800000.0
2008-04-01 12:50:00,1.02795,1.0281,1.02795,1.02805,536900000.0
2008-04-01 12:51:00,1.02805,1.02805,1.02795,1.02795,253299997.0
2008-04-01 12:52:00,1.02795,1.0281,1.0279,1.028,375200000.0
2008-04-01 12:53:00,1.028,1.0281,1.028,1.0281,344700000.0
2008-04-01 12:54:00,1.0281,1.0282,1.02785,1.02785,953500000.0
2008-04-01 12:55:00,1.02755,1.02755,1.02735,1.02735,877200000.0
2008-04-01 12:56:00,1.02735,1.02745,1.02735,1.02735,1741800000.0
2008-04-01 12:58:00,1.02735,1.0274,1.02735,1.0274,1099400000.0
2008-04-01 12:59:00,1.0274,1.0274,1.02635,1.02635,649599999.0
2008-04-01 13:00:00,1.02635,1.02655,1.02625,1.0265,353300000.0
2008-04-01 13:01:00,1.0265,1.02685,1.0265,1.02675,1209300001.0
2008-04-01 13:02:00,1.02675,1.02745,1.02675,1.02745,1167900000.0
2008-04-01 13:03:00,1.02745,1.02755,1.02655,1.02655,1790500000.0
2008-04-01 13:04:00,1.02655,1.0269,1.02655,1.02685,1545500000.0
2008-04-01 13:05:00,1.02685,1.02705,1.02685,1.02705,1928700000.0
2008-04-01 13:06:00,1.02705,1.02705,1.02675,1.02685,1431200000.0
2008-04-01 13:07:00,1.02685,1.02685,1.02655,1.02675,1070500005.0
2008-04-01 13:08:00,1.02675,1.02675,1.02655,1.02665,1140900000.0
2008-04-01 13:09:00,1.02665,1.02675,1.02665,1.02675,900000000.0
2008-04-01 13:10:00,1.02675,1.02675,1.02675,1.02675,880000000.0
2008-04-01 13:11:00,1.02675,1.02675,1.02665,1.02665,1221600000.0
2008-04-01 13:12:00,1.02665,1.02665,1.02645,1.02665,1434200000.0
2008-04-01 13:13:00,1.02665,1.02665,1.0255,1.0255,1335200001.0
2008-04-01 13:14:00,1.0255,1.02565,1.02545,1.0255,647000000.0
2008-04-01 13:15:00,1.0255,1.0255,1.02545,1.02545,535400001.0
2008-04-01 13:16:00,1.02545,1.02555,1.02545,1.02555,870400000.0
2008-04-01 13:17:00,1.02555,1.02565,1.02555,1.02565,1731800000.0
2008-04-01 13:18:00,1.02565,1.02575,1.02545,1.02565,874200000.0
2008-04-01 13:19:00,1.02565,1.0264,1.0256,1.0263,242700000.0
2008-04-01 13:20:00,1.0263,1.02635,1.0259,1.02625,624500000.0
2008-04-01 13:21:00,1.02625,1.02635,1.02615,1.02615,335500000.0
2008-04-01 13:22:00,1.02615,1.02615,1.02615,1.02615,531300000.0
2008-04-01 13:23:00,1.02615,1.02655,1.02615,1.02645,628799998.0
2008-04-01 13:24:00,1.02645,1.0267,1.02635,1.0267,831300000.0
2008-04-01 13:25:00,1.0267,1.0267,1.02665,1.02665,223200000.0
2008-04-01 13:26:00,1.02665,1.02675,1.02655,1.0267,673599999.0
2008-04-01 13:27:00,1.0267,1.02675,1.02665,1.02675,95200000.0
2008-04-01 13:28:00,1.02675,1.02685,1.02665,1.02665,70400000.0
2008-04-01 13:29:00,1.02665,1.02675,1.02665,1.02665,678500000.0
2008-04-01 13:30:00,1.02665,1.0267,1.02665,1.02665,568700000.0
2008-04-01 13:31:00,1.02665,1.02675,1.02665,1.0267,581100000.0
2008-04-01 13:32:00,1.0267,1.0267,1.0267,1.0267,575000000.0
2008-04-01 13:33:00,1.0267,1.0269,1.0267,1.02675,396800000.0
2008-04-01 13:34:00,1.02675,1.0269,1.02675,1.0269,221500000.0
2008-04-01 13:35:00,1.0269,1.0269,1.02675,1.02675,52300000.0
2008-04-01 13:36:00,1.02675,1.02675,1.02665,1.0267,50500000.0
2008-04-01 13:37:00,1.0267,1.02675,1.0267,1.0267,719300000.0
2008-04-01 13:38:00,1.0267,1.0267,1.0266,1.02665,333300000.0
2008-04-01 13:39:00,1.02665,1.02665,1.02665,1.02665,530400000.0
2008-04-01 13:40:00,1.02665,1.02665,1.02645,1.02645,515100000.0
2008-04-01 13:41:00,1.02645,1.02645,1.02625,1.02625,481300000.0
2008-04-01 13:42:00,1.02625,1.02625,1.02575,1.02575,205300000.0
2008-04-01 13:43:00,1.02575,1.02625,1.0255,1.02605,707000000.0
2008-04-01 13:44:00,1.02605,1.02635,1.02605,1.0263,43600000.0
2008-04-01 13:45:00,1.0263,1.02635,1.0263,1.02635,43600000.0
2008-04-01 13:46:00,1.02635,1.02645,1.02625,1.02645,43800000.0
2008-04-01 13:47:00,1.02645,1.0265,1.0261,1.02615,431500000.0
2008-04-01 13:48:00,1.02615,1.02625,1.0261,1.0261,1392299999.0
2008-04-01 13:49:00,1.0261,1.02625,1.026,1.02625,710600000.0
2008-04-01 13:50:00,1.02625,1.02625,1.0261,1.02615,319400000.0
2008-04-01 13:51:00,1.02615,1.02615,1.02615,1.02615,331300000.0
2008-04-01 13:52:00,1.02615,1.02615,1.02605,1.02605,93100000.0
2008-04-01 13:53:00,1.0261,1.0261,1.0261,1.0261,47200000.0
2008-04-01 13:54:00,1.0261,1.0261,1.02595,1.02595,86500000.0
2008-04-01 13:55:00,1.02595,1.026,1.0259,1.02595,425700000.0
2008-04-01 13:56:00,1.02595,1.02595,1.0257,1.0257,57500000.0
2008-04-01 13:57:00,1.0257,1.02595,1.02545,1.02575,663100000.0
2008-04-01 13:58:00,1.02575,1.02575,1.0257,1.02575,220800000.0
2008-04-01 13:59:00,1.02575,1.02585,1.02575,1.02585,1958400019.0
2008-04-01 14:00:00,1.02585,1.02605,1.02565,1.02565,626200000.0
2008-04-01 14:01:00,1.02565,1.0258,1.0256,1.0257,685300000.0
2008-04-01 14:02:00,1.0257,1.0257,1.02545,1.0256,896899999.0
2008-04-01 14:03:00,1.0256,1.0256,1.0254,1.02545,807500000.0
2008-04-01 14:04:00,1.02545,1.02545,1.02485,1.0252,369600000.0
2008-04-01 14:05:00,1.0252,1.0253,1.0252,1.0253,928999961.0
2008-04-01 14:06:00,1.02525,1.02575,1.02525,1.02575,928999961.0
2008-04-01 14:07:00,1.02575,1.02575,1.02575,1.02575,168800000.0
2008-04-01 14:08:00,1.02575,1.02595,1.02545,1.02545,1549799998.0
2008-04-01 14:09:00,1.02545,1.02605,1.02545,1.02605,1491800005.0
2008-04-01 14:10:00,1.02605,1.02635,1.0258,1.02595,896400000.0
2008-04-01 14:11:00,1.02595,1.02595,1.02595,1.02595,513600000.0
2008-04-01 14:12:00,1.02595,1.02595,1.0257,1.0259,583400000.0
2008-04-01 14:13:00,1.0259,1.0261,1.02575,1.0261,424800000.0
2008-04-01 14:14:00,1.0261,1.02655,1.02565,1.02565,467800000.0
2008-04-01 14:15:00,1.0256,1.02585,1.02545,1.02575,647400000.0
2008-04-01 14:16:00,1.02575,1.02605,1.0257,1.02595,2055800001.0
2008-04-01 14:17:00,1.02595,1.02595,1.02515,1.0253,500000000.0
2008-04-01 14:18:00,1.0253,1.02565,1.02515,1.02565,1577699990.0
2008-04-01 14:19:00,1.02565,1.02565,1.02565,1.02565,1271000000.0
2008-04-01 14:20:00,1.02565,1.02575,1.02505,1.02555,1695099996.0
2008-04-01 14:21:00,1.02555,1.02565,1.0255,1.02555,1180400009.0
2008-04-01 14:22:00,1.02555,1.02625,1.0255,1.02625,2009699957.0
2008-04-01 14:23:00,1.02625,1.02625,1.02555,1.02565,711199999.0
2008-04-01 14:24:00,1.02565,1.02565,1.02485,1.02525,999400000.0
2008-04-01 14:25:00,1.02535,1.02535,1.02495,1.02515,392900000.0
2008-04-01 14:26:00,1.02515,1.02525,1.02515,1.02515,513700002.0
2008-04-01 14:27:00,1.02515,1.02535,1.02515,1.02515,937499996.0
2008-04-01 14:28:00,1.02515,1.0254,1.02505,1.02505,308800000.0
2008-04-01 14:29:00,1.02505,1.02525,1.0249,1.02515,401312500.0
2008-04-01 14:30:00,1.02515,1.02635,1.02515,1.0258,531800000.0
2008-04-01 14:31:00,1.0258,1.0261,1.02565,1.02565,428300000.0
2008-04-01 14:32:00,1.02565,1.02585,1.02565,1.0257,571399999.0
2008-04-01 14:33:00,1.0257,1.02595,1.02565,1.02595,233800000.0
2008-04-01 14:34:00,1.02595,1.02595,1.02585,1.02585,304400000.0
2008-04-01 14:35:00,1.02585,1.02605,1.02585,1.02605,897800000.0
2008-04-01 14:36:00,1.02605,1.02605,1.02595,1.02595,241800000.0
2008-04-01 14:37:00,1.026,1.026,1.02585,1.02585,270200000.0
2008-04-01 14:38:00,1.02585,1.0261,1.02565,1.02605,1081300000.0
2008-04-01 14:39:00,1.02605,1.02645,1.02605,1.02645,1179700000.0
2008-04-01 14:40:00,1.02645,1.02645,1.02605,1.02615,1206200000.0
2008-04-01 14:41:00,1.02615,1.02645,1.02605,1.02645,1706000000.0
2008-04-01 14:42:00,1.02645,1.02675,1.02635,1.02675,955100000.0
2008-04-01 14:43:00,1.02675,1.02675,1.02635,1.02635,1215900000.0
2008-04-01 14:44:00,1.02635,1.02655,1.02635,1.02655,1482200000.0
2008-04-01 14:45:00,1.02655,1.02665,1.02645,1.02645,1054800000.0
2008-04-01 14:46:00,1.02645,1.02675,1.02645,1.02675,1326900000.0
2008-04-01 14:47:00,1.02675,1.02675,1.02645,1.02645,1174900000.0
2008-04-01 14:48:00,1.02655,1.0266,1.02645,1.02655,1386700000.0
2008-04-01 14:49:00,1.02655,1.02725,1.02655,1.02725,1427699999.0
2008-04-01 14:50:00,1.02725,1.0273,1.02695,1.02705,704000000.0
2008-04-01 14:51:00,1.02705,1.02705,1.02685,1.02705,655800000.0
2008-04-01 14:52:00,1.02705,1.02745,1.02705,1.02745,699300000.0
2008-04-01 14:53:00,1.02745,1.02745,1.02735,1.02745,1119200000.0
2008-04-01 14:54:00,1.02745,1.028,1.0272,1.028,284800000.0
2008-04-01 14:55:00,1.028,1.028,1.02735,1.02765,136600000.0
2008-04-01 14:56:00,1.02775,1.02825,1.0275,1.0282,184300000.0
2008-04-01 14:57:00,1.0282,1.0282,1.0278,1.0278,787200000.0
2008-04-01 14:58:00,1.0278,1.0279,1.0277,1.0278,67900000.0
2008-04-01 14:59:00,1.0278,1.0278,1.0272,1.0276,92000000.0
2008-04-01 15:00:00,1.0276,1.0276,1.0274,1.0275,64900000.0
2008-04-01 15:01:00,1.0275,1.0275,1.0275,1.0275,66000000.0
2008-04-01 15:02:00,1.0275,1.0275,1.0269,1.0269,68300000.0
2008-04-01 15:03:00,1.0269,1.0274,1.0268,1.0274,155600000.0
2008-04-01 15:04:00,1.0274,1.0275,1.0268,1.027,76900000.0
2008-04-01 15:05:00,1.027,1.0271,1.0268,1.0269,121400000.0
2008-04-01 15:06:00,1.0269,1.0271,1.0269,1.02705,79900000.0
2008-04-01 15:07:00,1.02705,1.02705,1.0264,1.0264,80200000.0
2008-04-01 15:08:00,1.0264,1.0264,1.0255,1.0257,125900000.0
2008-04-01 15:09:00,1.0257,1.0261,1.0257,1.0261,63900000.0
2008-04-01 15:10:00,1.0261,1.0262,1.026,1.0262,65400000.0
2008-04-01 15:11:00,1.0262,1.02635,1.0262,1.0262,60000000.0
2008-04-01 15:12:00,1.0262,1.0263,1.0261,1.0262,66000000.0
2008-04-01 15:13:00,1.0262,1.0263,1.026,1.026,65300000.0
2008-04-01 15:14:00,1.026,1.026,1.0256,1.0259,137200000.0
2008-04-01 15:15:00,1.0259,1.026,1.0257,1.0258,106700000.0
2008-04-01 15:16:00,1.0258,1.0261,1.0258,1.0261,73200000.0
2008-04-01 15:17:00,1.0261,1.0268,1.026,1.0267,104600000.0
2008-04-01 15:18:00,1.0267,1.0268,1.0263,1.0267,84800000.0
2008-04-01 15:19:00,1.0266,1.0268,1.0264,1.0265,217300000.0
2008-04-01 15:20:00,1.0265,1.0267,1.0264,1.02655,118200000.0
2008-04-01 15:21:00,1.0267,1.0268,1.0257,1.0259,106700000.0
2008-04-01 15:22:00,1.0259,1.0261,1.0257,1.026,75500000.0
2008-04-01 15:23:00,1.026,1.0262,1.0258,1.0258,98900000.0
2008-04-01 15:24:00,1.0258,1.0261,1.0258,1.0261,101500000.0
2008-04-01 15:25:00,1.0261,1.0266,1.0261,1.0266,255100000.0
2008-04-01 15:26:00,1.0266,1.027,1.0266,1.0266,269300000.0
2008-04-01 15:27:00,1.0266,1.02665,1.0261,1.02665,947100000.0
2008-04-01 15:28:00,1.02665,1.02685,1.02625,1.02635,1378400000.0
2008-04-01 15:29:00,1.02635,1.0264,1.0259,1.0259,231400000.0
2008-04-01 15:30:00,1.0259,1.0262,1.0258,1.02605,279400000.0
2008-04-01 15:31:00,1.02605,1.02635,1.02605,1.0262,435600000.0
2008-04-01 15:32:00,1.0262,1.0262,1.0257,1.0257,93500000.0
2008-04-01 15:33:00,1.0257,1.0261,1.0257,1.0257,105200000.0
2008-04-01 15:34:00,1.0257,1.0257,1.0252,1.0254,96900000.0
2008-04-01 15:35:00,1.0254,1.0256,1.0252,1.0254,75200000.0
2008-04-01 15:36:00,1.0254,1.0256,1.0254,1.0255,113900000.0
2008-04-01 15:37:00,1.0255,1.0257,1.0252,1.0252,96000000.0
2008-04-01 15:38:00,1.0252,1.0256,1.0252,1.0254,139700000.0
2008-04-01 15:39:00,1.0254,1.0255,1.0252,1.0252,75200000.0
2008-04-01 15:40:00,1.0252,1.0254,1.0252,1.0254,81500000.0
2008-04-01 15:41:00,1.0254,1.0254,1.0253,1.0254,83600000.0
2008-04-01 15:42:00,1.0254,1.0259,1.0254,1.0258,162200000.0
2008-04-01 15:43:00,1.0258,1.0258,1.0254,1.0255,138300000.0
2008-04-01 15:44:00,1.0254,1.026,1.0254,1.0259,329600000.0
2008-04-01 15:45:00,1.0259,1.0263,1.0257,1.0257,175700000.0
2008-04-01 15:46:00,1.0257,1.0259,1.0257,1.0259,370000000.0
2008-04-01 15:47:00,1.0259,1.0264,1.0259,1.0262,130600000.0
2008-04-01 15:48:00,1.0262,1.02675,1.0262,1.0264,269500000.0
2008-04-01 15:49:00,1.0264,1.0264,1.0255,1.0256,133900000.0
2008-04-01 15:50:00,1.0256,1.0256,1.0252,1.0255,111900000.0
2008-04-01 15:51:00,1.0255,1.02585,1.0255,1.0258,155900000.0
2008-04-01 15:52:00,1.0258,1.0258,1.0255,1.0256,147300000.0
2008-04-01 15:53:00,1.0256,1.0256,1.0252,1.0253,130900000.0
2008-04-01 15:54:00,1.0253,1.0257,1.0253,1.0257,142300000.0
2008-04-01 15:55:00,1.0257,1.0257,1.0255,1.0256,135500000.0
2008-04-01 15:56:00,1.0256,1.0256,1.0252,1.0255,132300000.0
2008-04-01 15:57:00,1.0255,1.0255,1.0252,1.0252,111500000.0
2008-04-01 15:58:00,1.0252,1.0254,1.0252,1.0254,65800000.0
2008-04-01 15:59:00,1.0254,1.0262,1.0254,1.0261,381800000.0
2008-04-01 16:00:00,1.0261,1.0261,1.0253,1.0255,228600000.0
2008-04-01 16:01:00,1.0255,1.026,1.0253,1.0258,108900000.0
2008-04-01 16:02:00,1.0258,1.0258,1.0253,1.0255,145600000.0
2008-04-01 16:03:00,1.0255,1.0255,1.0252,1.0253,149200000.0
2008-04-01 16:04:00,1.0253,1.0255,1.02485,1.0249,113200000.0
2008-04-01 16:05:00,1.0249,1.0252,1.0249,1.0252,83800000.0
2008-04-01 16:06:00,1.0252,1.0255,1.0251,1.0255,85600000.0
2008-04-01 16:07:00,1.0259,1.0259,1.0255,1.0255,91800000.0
2008-04-01 16:08:00,1.0255,1.0262,1.0255,1.0259,101400000.0
2008-04-01 16:09:00,1.0258,1.0261,1.0257,1.0261,91300000.0
2008-04-01 16:10:00,1.02605,1.0267,1.0259,1.0262,148500000.0
2008-04-01 16:11:00,1.0262,1.0267,1.026,1.0267,114100000.0
2008-04-01 16:12:00,1.0267,1.0267,1.0264,1.0265,89800000.0
2008-04-01 16:13:00,1.02655,1.0266,1.02645,1.0265,134100000.0
2008-04-01 16:14:00,1.0265,1.0267,1.0265,1.0265,78600000.0
2008-04-01 16:15:00,1.0265,1.0272,1.0265,1.0272,74700000.0
2008-04-01 16:16:00,1.0272,1.0272,1.027,1.0271,64800000.0
2008-04-01 16:17:00,1.0271,1.0271,1.027,1.027,65100000.0
2008-04-01 16:18:00,1.027,1.0271,1.0269,1.027,239400000.0
2008-04-01 16:19:00,1.027,1.0274,1.027,1.0273,89900000.0
2008-04-01 16:20:00,1.0273,1.0275,1.0273,1.0275,97800000.0
2008-04-01 16:21:00,1.0275,1.0277,1.0275,1.0277,132800000.0
2008-04-01 16:22:00,1.0278,1.02795,1.0275,1.0278,160100000.0
2008-04-01 16:23:00,1.0278,1.0278,1.0274,1.0276,283700000.0
2008-04-01 16:24:00,1.0276,1.0278,1.0274,1.0275,159500000.0
2008-04-01 16:25:00,1.0275,1.02805,1.0275,1.0277,148700000.0
2008-04-01 16:26:00,1.0277,1.0277,1.0271,1.0275,94400000.0
2008-04-01 16:27:00,1.0275,1.0278,1.0275,1.0278,155200000.0
2008-04-01 16:28:00,1.0278,1.0285,1.0276,1.0283,122000000.0
2008-04-01 16:29:00,1.0283,1.0287,1.0283,1.0285,73400000.0
2008-04-01 16:30:00,1.0285,1.0292,1.0285,1.0288,107700000.0
2008-04-01 16:31:00,1.0288,1.0299,1.0288,1.0299,133200000.0
2008-04-01 16:32:00,1.0299,1.0299,1.0291,1.0295,103000000.0
2008-04-01 16:33:00,1.0295,1.0297,1.0295,1.0297,60100000.0
2008-04-01 16:34:00,1.0297,1.0304,1.0297,1.0299,45500000.0
2008-04-01 16:35:00,1.0299,1.0304,1.0296,1.0304,94500000.0
2008-04-01 16:36:00,1.0304,1.0306,1.0303,1.0305,120200000.0
2008-04-01 16:37:00,1.0305,1.0307,1.0304,1.0304,48600000.0
2008-04-01 16:38:00,1.0304,1.0307,1.0303,1.0305,77200000.0
2008-04-01 16:39:00,1.0305,1.0306,1.0303,1.0303,136400000.0
2008-04-01 16:40:00,1.0303,1.0308,1.0303,1.0307,202450000.0
2008-04-01 16:41:00,1.0307,1.0308,1.0305,1.0307,108900000.0
2008-04-01 16:42:00,1.0307,1.0307,1.0303,1.0307,188200000.0
2008-04-01 16:43:00,1.0307,1.0311,1.0306,1.0311,85800000.0
2008-04-01 16:44:00,1.0311,1.0313,1.031,1.0312,298400000.0
2008-04-01 16:45:00,1.0311,1.0313,1.031,1.0312,123000000.0
2008-04-01 16:46:00,1.0312,1.032,1.0311,1.032,136700000.0
2008-04-01 16:47:00,1.032,1.0326,1.0318,1.0318,68500000.0
2008-04-01 16:48:00,1.0318,1.0319,1.0312,1.0312,499626610.0
2008-04-01 16:49:00,1.0312,1.0318,1.0312,1.0318,237300000.0
2008-04-01 16:50:00,1.0319,1.0322,1.03155,1.0322,117600000.0
2008-04-01 16:51:00,1.0322,1.0322,1.0315,1.0315,348500000.0
2008-04-01 16:52:00,1.0315,1.0316,1.031,1.0311,87550000.0
2008-04-01 16:53:00,1.031,1.031,1.03045,1.0305,99000000.0
2008-04-01 16:54:00,1.0305,1.0307,1.0303,1.0307,274200000.0
2008-04-01 16:55:00,1.0306,1.0307,1.0305,1.0307,91100000.0
2008-04-01 16:56:00,1.0307,1.0308,1.0305,1.0307,62900000.0
2008-04-01 16:57:00,1.0307,1.0314,1.0306,1.0314,226800000.0
2008-04-01 16:58:00,1.0314,1.0325,1.0313,1.0325,69100000.0
2008-04-01 16:59:00,1.0325,1.0325,1.0312,1.0312,191800000.0
2008-04-01 17:00:00,1.0312,1.0314,1.03065,1.0309,181600000.0
2008-04-01 17:01:00,1.0309,1.031,1.0305,1.0305,88000000.0
2008-04-01 17:02:00,1.0305,1.0305,1.03,1.0302,89200000.0
2008-04-01 17:03:00,1.0302,1.0302,1.0291,1.0293,121200000.0
2008-04-01 17:04:00,1.0294,1.0297,1.0293,1.0295,152500000.0
2008-04-01 17:05:00,1.0295,1.03015,1.0295,1.0299,347500000.0
2008-04-01 17:06:00,1.0299,1.03,1.0299,1.0299,96100000.0
2008-04-01 17:07:00,1.0299,1.0302,1.0299,1.0302,56900000.0
2008-04-01 17:08:00,1.0302,1.0304,1.0299,1.0304,58800000.0
2008-04-01 17:09:00,1.0304,1.031,1.0303,1.0308,90000000.0
2008-04-01 17:10:00,1.0308,1.031,1.0306,1.0308,205400000.0
2008-04-01 17:11:00,1.0308,1.0308,1.0302,1.0303,89800000.0
2008-04-01 17:12:00,1.0302,1.0302,1.0301,1.0301,342300000.0
2008-04-01 17:13:00,1.0301,1.0301,1.0293,1.0293,330800000.0
2008-04-01 17:14:00,1.0293,1.0295,1.0289,1.0293,157400000.0
2008-04-01 17:15:00,1.0293,1.0295,1.0292,1.0293,265650000.0
2008-04-01 17:16:00,1.0293,1.0294,1.0292,1.0292,377000000.0
2008-04-01 17:17:00,1.0292,1.0292,1.02865,1.02865,321100000.0
2008-04-01 17:18:00,1.02865,1.0288,1.02865,1.02865,187800000.0
2008-04-01 17:19:00,1.02865,1.0287,1.02865,1.02865,400600000.0
2008-04-01 17:20:00,1.0287,1.0287,1.0284,1.0285,271985536.0
2008-04-01 17:21:00,1.0285,1.0285,1.0284,1.0284,126750000.0
2008-04-01 17:22:00,1.0284,1.0284,1.0276,1.0276,68850000.0
2008-04-01 17:23:00,1.0276,1.0278,1.0273,1.0276,136200000.0
2008-04-01 17:24:00,1.0276,1.0278,1.0272,1.0273,171400000.0
2008-04-01 17:25:00,1.0273,1.0278,1.0273,1.0277,153700000.0
2008-04-01 17:26:00,1.0277,1.0278,1.0276,1.0278,93600000.0
2008-04-01 17:27:00,1.0278,1.0279,1.0276,1.0276,90300000.0
2008-04-01 17:28:00,1.0276,1.0278,1.0276,1.0276,101500000.0
2008-04-01 17:29:00,1.0276,1.02785,1.0276,1.02785,339500000.0
2008-04-01 17:30:00,1.02785,1.0282,1.02785,1.028,194200000.0
2008-04-01 17:31:00,1.028,1.0283,1.0279,1.0283,324800000.0
2008-04-01 17:32:00,1.0283,1.0285,1.02785,1.02785,176400000.0
2008-04-01 17:33:00,1.02785,1.028,1.02765,1.02765,781800000.0
2008-04-01 17:34:00,1.02765,1.02765,1.0273,1.0273,47400000.0
2008-04-01 17:35:00,1.0273,1.0273,1.0268,1.027,67000000.0
2008-04-01 17:36:00,1.027,1.0273,1.027,1.0271,440900000.0
2008-04-01 17:37:00,1.0271,1.0275,1.0271,1.0275,71200000.0
2008-04-01 17:38:00,1.0275,1.0278,1.0274,1.0275,76400000.0
2008-04-01 17:39:00,1.0275,1.02765,1.0273,1.0276,68800000.0
2008-04-01 17:40:00,1.0276,1.0277,1.0276,1.0276,54800000.0
2008-04-01 17:41:00,1.0276,1.0278,1.0276,1.0277,86200000.0
2008-04-01 17:42:00,1.0278,1.0278,1.027,1.0273,72100000.0
2008-04-01 17:43:00,1.0273,1.0273,1.0268,1.0268,58800000.0
2008-04-01 17:44:00,1.0268,1.0269,1.0267,1.0268,43000000.0
2008-04-01 17:45:00,1.0268,1.0268,1.0268,1.0268,42600000.0
2008-04-01 17:46:00,1.0268,1.0269,1.0267,1.0267,47500000.0
2008-04-01 17:47:00,1.0267,1.0268,1.0267,1.0268,43200000.0
2008-04-01 17:48:00,1.0268,1.0268,1.0267,1.0267,45900000.0
2008-04-01 17:49:00,1.0267,1.0268,1.0266,1.0267,118600000.0
2008-04-01 17:50:00,1.0267,1.0267,1.0259,1.0262,119900000.0
2008-04-01 17:51:00,1.0262,1.0263,1.0256,1.0256,167900000.0
2008-04-01 17:52:00,1.0256,1.0262,1.0256,1.0261,142800000.0
2008-04-01 17:53:00,1.0261,1.0264,1.026,1.026,180000000.0
2008-04-01 17:54:00,1.0263,1.0263,1.026,1.0261,176600000.0
2008-04-01 17:55:00,1.0261,1.0264,1.0261,1.0262,150000000.0
2008-04-01 17:56:00,1.0262,1.0269,1.0262,1.0265,90000000.0
2008-04-01 17:57:00,1.0265,1.0269,1.0264,1.0268,45300000.0
2008-04-01 17:58:00,1.0267,1.027,1.0264,1.0268,64100000.0
2008-04-01 17:59:00,1.02705,1.0272,1.0266,1.0267,76600000.0
2008-04-01 18:00:00,1.0267,1.027,1.0266,1.0267,131600000.0
2008-04-01 18:01:00,1.0267,1.027,1.0258,1.026,155200000.0
2008-04-01 18:02:00,1.026,1.0261,1.0252,1.0255,114600000.0
2008-04-01 18:03:00,1.0255,1.0259,1.0249,1.0256,167300000.0
2008-04-01 18:04:00,1.0256,1.0258,1.0254,1.0258,78200000.0
2008-04-01 18:05:00,1.0258,1.0258,1.0251,1.0253,57700000.0
2008-04-01 18:06:00,1.0252,1.026,1.0251,1.026,86400000.0
2008-04-01 18:07:00,1.026,1.0269,1.026,1.0269,144600000.0
2008-04-01 18:08:00,1.0269,1.0273,1.0267,1.0272,128900000.0
2008-04-01 18:09:00,1.0272,1.0276,1.0267,1.0268,195900000.0
2008-04-01 18:10:00,1.0268,1.02715,1.0262,1.0267,83400000.0
2008-04-01 18:11:00,1.0267,1.0269,1.0261,1.0261,162600000.0
2008-04-01 18:12:00,1.0261,1.0269,1.0261,1.0266,335700000.0
2008-04-01 18:13:00,1.0266,1.027,1.0265,1.0268,185800000.0
2008-04-01 18:14:00,1.0268,1.0268,1.0265,1.0268,134500000.0
2008-04-01 18:15:00,1.0266,1.0268,1.0266,1.0266,217900000.0
2008-04-01 18:16:00,1.0266,1.0267,1.0265,1.0265,128500000.0
2008-04-01 18:17:00,1.0267,1.02685,1.02665,1.0267,643400000.0
2008-04-01 18:18:00,1.0267,1.0267,1.02645,1.02655,1083400000.0
2008-04-01 18:19:00,1.02655,1.02665,1.02655,1.02665,1417600000.0
2008-04-01 18:20:00,1.02665,1.02685,1.02665,1.0267,805100000.0
2008-04-01 18:21:00,1.0267,1.0267,1.0265,1.0266,67600000.0
2008-04-01 18:22:00,1.0266,1.0267,1.0265,1.0267,55200000.0
2008-04-01 18:23:00,1.0267,1.0272,1.0267,1.0271,599499987.0
2008-04-01 18:24:00,1.0271,1.0272,1.0271,1.0272,1008200000.0
2008-04-01 18:25:00,1.0271,1.0272,1.0271,1.0272,1008200000.0
2008-04-01 18:26:00,1.0272,1.02725,1.0271,1.0271,1141400000.0
2008-04-01 18:27:00,1.027,1.0271,1.0267,1.0267,233350000.0
2008-04-01 18:28:00,1.0268,1.027,1.026,1.026,233350000.0
2008-04-01 18:29:00,1.026,1.0264,1.0258,1.026,97400000.0
2008-04-01 18:30:00,1.026,1.026,1.0249,1.025,107900000.0
2008-04-01 18:31:00,1.025,1.0254,1.025,1.0254,153300000.0
2008-04-01 18:32:00,1.0254,1.0261,1.0254,1.0261,157200000.0
2008-04-01 18:33:00,1.0261,1.0265,1.026,1.0264,341400000.0
2008-04-01 18:34:00,1.0264,1.0267,1.0264,1.0265,72100000.0
2008-04-01 18:35:00,1.0265,1.02665,1.0264,1.02665,582400000.0
2008-04-01 18:36:00,1.02665,1.02665,1.02665,1.02665,864000000.0
2008-04-01 18:37:00,1.0266,1.02675,1.0264,1.0265,261600000.0
2008-04-01 18:38:00,1.0265,1.0269,1.0265,1.0266,67300000.0
2008-04-01 18:39:00,1.0266,1.0268,1.0266,1.0268,116800000.0
2008-04-01 18:40:00,1.0268,1.0269,1.0268,1.0269,45900000.0
2008-04-01 18:41:00,1.0269,1.02695,1.0268,1.0269,154400000.0
2008-04-01 18:42:00,1.0269,1.0273,1.0269,1.0271,153800000.0
2008-04-01 18:43:00,1.0271,1.0271,1.0269,1.0271,57300000.0
2008-04-01 18:44:00,1.0271,1.0271,1.02665,1.0267,86900000.0
2008-04-01 18:45:00,1.0267,1.0267,1.0253,1.026,222400000.0
2008-04-01 18:46:00,1.026,1.0261,1.026,1.0261,55000000.0
2008-04-01 18:47:00,1.0261,1.0262,1.026,1.0261,47200000.0
2008-04-01 18:48:00,1.026,1.026,1.026,1.026,43800000.0
2008-04-01 18:49:00,1.026,1.0263,1.026,1.0263,61800000.0
2008-04-01 18:50:00,1.0263,1.0266,1.0263,1.0264,151300000.0
2008-04-01 18:51:00,1.0264,1.0268,1.0264,1.0268,121600000.0
2008-04-01 18:52:00,1.0268,1.0269,1.0268,1.0268,177100000.0
2008-04-01 18:53:00,1.02685,1.02695,1.0265,1.0267,129100000.0
2008-04-01 18:54:00,1.0267,1.0267,1.0263,1.0263,50000000.0
2008-04-01 18:55:00,1.0263,1.0263,1.0263,1.0263,44000000.0
2008-04-01 18:56:00,1.0263,1.0263,1.02625,1.0263,92000000.0
2008-04-01 18:57:00,1.0263,1.0263,1.0258,1.0258,69900000.0
2008-04-01 18:58:00,1.0258,1.0258,1.0251,1.0251,63000000.0
2008-04-01 18:59:00,1.0251,1.0256,1.025,1.0255,122200000.0
2008-04-01 19:00:00,1.0255,1.0259,1.0255,1.0259,51400000.0
2008-04-01 19:01:00,1.0259,1.0259,1.0252,1.0252,62000000.0
2008-04-01 19:02:00,1.0252,1.0252,1.025,1.025,50800000.0
2008-04-01 19:03:00,1.025,1.0255,1.025,1.0255,99900000.0
2008-04-01 19:04:00,1.0255,1.0258,1.0254,1.0256,138600000.0
2008-04-01 19:05:00,1.0256,1.0257,1.0255,1.0257,80900000.0
2008-04-01 19:06:00,1.0257,1.0258,1.0252,1.0252,197800000.0
2008-04-01 19:07:00,1.0252,1.0252,1.0248,1.0248,71200000.0
2008-04-01 19:08:00,1.0248,1.0251,1.024,1.024,118250000.0
2008-04-01 19:09:00,1.024,1.0242,1.024,1.0242,61600000.0
2008-04-01 19:10:00,1.0242,1.025,1.0241,1.025,106400000.0
2008-04-01 19:11:00,1.025,1.0257,1.0249,1.0251,120500000.0
2008-04-01 19:12:00,1.0251,1.0252,1.0251,1.0251,42800000.0
2008-04-01 19:13:00,1.0251,1.0252,1.0247,1.0251,69800000.0
2008-04-01 19:14:00,1.0251,1.0254,1.0251,1.0254,57000000.0
2008-04-01 19:15:00,1.0254,1.0258,1.0254,1.0255,71950000.0
2008-04-01 19:16:00,1.0255,1.0257,1.0255,1.0255,105300000.0
2008-04-01 19:17:00,1.0255,1.0257,1.0255,1.0256,44000000.0
2008-04-01 19:18:00,1.0256,1.0257,1.0256,1.0257,43800000.0
2008-04-01 19:19:00,1.0257,1.0257,1.0256,1.0257,49800000.0
2008-04-01 19:20:00,1.0257,1.0258,1.0256,1.0256,44600000.0
2008-04-01 19:21:00,1.0256,1.0256,1.0254,1.0254,77000000.0
2008-04-01 19:22:00,1.0254,1.0254,1.0243,1.0245,58300000.0
2008-04-01 19:23:00,1.0245,1.02495,1.0245,1.0248,69200000.0
2008-04-01 19:24:00,1.0248,1.0248,1.0243,1.0245,62900000.0
2008-04-01 19:25:00,1.0245,1.0245,1.0239,1.0242,75300000.0
2008-04-01 19:26:00,1.0242,1.0242,1.0234,1.0236,150400000.0
2008-04-01 19:27:00,1.0236,1.0239,1.0235,1.0236,179200000.0
2008-04-01 19:28:00,1.0236,1.0237,1.0234,1.0236,202200000.0
2008-04-01 19:29:00,1.0236,1.024,1.0236,1.0238,94100000.0
2008-04-01 19:30:00,1.0238,1.024,1.0238,1.0239,59400000.0
2008-04-01 19:31:00,1.0239,1.024,1.0239,1.024,72300000.0
2008-04-01 19:32:00,1.024,1.0241,1.0238,1.0238,90200000.0
2008-04-01 19:33:00,1.0238,1.0241,1.0238,1.024,73100000.0
2008-04-01 19:34:00,1.024,1.024,1.0234,1.0234,161800000.0
2008-04-01 19:35:00,1.0234,1.0235,1.023,1.023,374200000.0
2008-04-01 19:36:00,1.023,1.0235,1.023,1.0235,120000000.0
2008-04-01 19:37:00,1.0235,1.0239,1.0234,1.0239,306300000.0
2008-04-01 19:38:00,1.0239,1.0239,1.0235,1.0235,87100000.0
2008-04-01 19:39:00,1.0235,1.0238,1.0235,1.0237,147000000.0
2008-04-01 19:40:00,1.0237,1.02375,1.02345,1.0236,83100000.0
2008-04-01 19:41:00,1.0236,1.0238,1.0236,1.0237,54700000.0
2008-04-01 19:42:00,1.0237,1.0238,1.0237,1.0238,72100000.0
2008-04-01 19:43:00,1.0238,1.0238,1.0237,1.0237,274400000.0
2008-04-01 19:44:00,1.0237,1.0238,1.0237,1.0238,56300000.0
2008-04-01 19:45:00,1.0238,1.0238,1.0236,1.0236,251100000.0
2008-04-01 19:46:00,1.0236,1.0238,1.0235,1.0237,227300000.0
2008-04-01 19:47:00,1.0237,1.0237,1.0235,1.0235,44300000.0
2008-04-01 19:48:00,1.0235,1.0236,1.0235,1.0235,115800000.0
2008-04-01 19:49:00,1.0235,1.0236,1.0235,1.0236,249000000.0
2008-04-01 19:50:00,1.0236,1.0236,1.0236,1.0236,284200000.0
2008-04-01 19:51:00,1.0236,1.0237,1.0236,1.0236,471900000.0
2008-04-01 19:52:00,1.0236,1.0236,1.0236,1.0236,57000000.0
2008-04-01 19:53:00,1.0236,1.0237,1.0235,1.0237,54100000.0
2008-04-01 19:54:00,1.0237,1.0238,1.0235,1.0237,121400000.0
2008-04-01 19:55:00,1.0237,1.0238,1.0235,1.0235,192400000.0
2008-04-01 19:56:00,1.0235,1.0237,1.0235,1.0237,235300000.0
2008-04-01 19:57:00,1.0237,1.0238,1.0237,1.0237,55700000.0
2008-04-01 19:58:00,1.0237,1.0238,1.0237,1.0238,305300000.0
2008-04-01 19:59:00,1.0238,1.024,1.0238,1.024,63800000.0
2008-04-01 20:00:00,1.024,1.024,1.0236,1.0237,69900000.0
2008-04-01 20:01:00,1.0237,1.0239,1.0237,1.0238,273700000.0
2008-04-01 20:02:00,1.0238,1.0239,1.0237,1.0238,117200000.0
2008-04-01 20:03:00,1.0238,1.0238,1.0237,1.0238,88100000.0
2008-04-01 20:04:00,1.0238,1.0238,1.0238,1.0238,48200000.0
2008-04-01 20:05:00,1.0238,1.0238,1.0238,1.0238,43800000.0
2008-04-01 20:06:00,1.0238,1.0238,1.0237,1.0238,262800000.0
2008-04-01 20:07:00,1.0238,1.0239,1.0237,1.0237,70800000.0
2008-04-01 20:08:00,1.0237,1.0239,1.0237,1.0238,325100000.0
2008-04-01 20:09:00,1.0238,1.0238,1.0237,1.0237,385200000.0
2008-04-01 20:10:00,1.0237,1.0237,1.0237,1.0237,50900000.0
2008-04-01 20:11:00,1.0237,1.0238,1.0236,1.0238,242300000.0
2008-04-01 20:12:00,1.0238,1.0243,1.0238,1.0242,114500000.0
2008-04-01 20:13:00,1.0242,1.0243,1.0242,1.0242,211700000.0
2008-04-01 20:14:00,1.0242,1.0242,1.0241,1.0241,67100000.0
2008-04-01 20:15:00,1.0241,1.0242,1.0241,1.0241,58900000.0
2008-04-01 20:16:00,1.0241,1.02415,1.0238,1.0239,286900000.0
2008-04-01 20:17:00,1.0239,1.0241,1.0239,1.0241,42200000.0
2008-04-01 20:18:00,1.0241,1.0241,1.024,1.024,44600000.0
2008-04-01 20:19:00,1.024,1.0242,1.024,1.0242,79000000.0
2008-04-01 20:20:00,1.0242,1.0242,1.024,1.0241,79200000.0
2008-04-01 20:21:00,1.0241,1.0243,1.0241,1.0243,85600000.0
2008-04-01 20:22:00,1.0243,1.0243,1.024,1.0241,63400000.0
2008-04-01 20:23:00,1.0241,1.0241,1.0241,1.0241,43400000.0
2008-04-01 20:24:00,1.0241,1.0242,1.0239,1.024,78500000.0
2008-04-01 20:25:00,1.024,1.0241,1.024,1.024,60100000.0
2008-04-01 20:26:00,1.024,1.02405,1.02395,1.024,213100000.0
2008-04-01 20:27:00,1.024,1.0243,1.024,1.0242,216000000.0
2008-04-01 20:28:00,1.0242,1.0242,1.0241,1.0241,44100000.0
2008-04-01 20:29:00,1.0241,1.0244,1.0241,1.0243,165000000.0
2008-04-01 20:30:00,1.0243,1.0243,1.0241,1.0243,126300000.0
2008-04-01 20:31:00,1.0243,1.0245,1.0243,1.0244,73600000.0
2008-04-01 20:32:00,1.0244,1.0245,1.0243,1.0245,221600000.0
2008-04-01 20:33:00,1.0245,1.0245,1.0243,1.0243,77800000.0
2008-04-01 20:34:00,1.0243,1.0244,1.0241,1.0242,135100000.0
2008-04-01 20:35:00,1.0243,1.0245,1.024,1.0241,302700000.0
2008-04-01 20:36:00,1.0241,1.0243,1.02405,1.0243,238600000.0
2008-04-01 20:37:00,1.0243,1.0243,1.0243,1.0243,194900000.0
2008-04-01 20:38:00,1.0243,1.0243,1.024,1.024,125700000.0
2008-04-01 20:39:00,1.024,1.024,1.0231,1.0231,340900000.0
2008-04-01 20:40:00,1.0231,1.0233,1.023,1.0233,144500000.0
2008-04-01 20:41:00,1.0233,1.0234,1.0232,1.0233,410300000.0
2008-04-01 20:42:00,1.0233,1.0233,1.0232,1.0232,42200000.0
2008-04-01 20:43:00,1.0232,1.0232,1.0224,1.0227,64100000.0
2008-04-01 20:44:00,1.0227,1.0232,1.0227,1.023,70300000.0
2008-04-01 20:45:00,1.023,1.023,1.0227,1.0228,49600000.0
2008-04-01 20:46:00,1.0228,1.0228,1.0223,1.0225,67400000.0
2008-04-01 20:47:00,1.0225,1.0227,1.0225,1.0227,138400000.0
2008-04-01 20:48:00,1.0227,1.0227,1.0226,1.0227,36100000.0
2008-04-01 20:49:00,1.0227,1.0227,1.0226,1.0226,49300000.0
2008-04-01 20:50:00,1.0226,1.0226,1.0224,1.0224,188450000.0
2008-04-01 20:51:00,1.0224,1.0226,1.0224,1.0226,216300000.0
2008-04-01 20:52:00,1.0226,1.0227,1.0223,1.0225,273400000.0
2008-04-01 20:53:00,1.0225,1.0225,1.0223,1.0224,68100000.0
2008-04-01 20:54:00,1.0224,1.0224,1.0221,1.0222,188300000.0
2008-04-01 20:55:00,1.0222,1.0222,1.0217,1.0218,199900000.0
2008-04-01 20:56:00,1.0218,1.0219,1.0215,1.0219,58800000.0
2008-04-01 20:57:00,1.0219,1.022,1.0219,1.0219,43200000.0
2008-04-01 20:58:00,1.0219,1.022,1.0217,1.02185,47000000.0
2008-04-01 20:59:00,1.02185,1.0223,1.02185,1.0222,68000000.0
2008-04-01 21:00:00,1.0222,1.0223,1.022,1.0221,57600000.0
2008-04-01 21:01:00,1.0221,1.0225,1.0221,1.0224,165800000.0
2008-04-01 21:02:00,1.0224,1.0227,1.0223,1.0226,82800000.0
2008-04-01 21:03:00,1.0226,1.02305,1.0226,1.02305,307300000.0
2008-04-01 21:04:00,1.02305,1.02305,1.0227,1.02295,349100000.0
2008-04-01 21:05:00,1.02295,1.0231,1.0227,1.0227,156400000.0
2008-04-01 21:06:00,1.0227,1.0229,1.0227,1.02285,368400000.0
2008-04-01 21:07:00,1.02285,1.02285,1.0228,1.0228,50000000.0
2008-04-01 21:08:00,1.0228,1.02285,1.0228,1.0228,327000000.0
2008-04-01 21:09:00,1.0228,1.0228,1.0227,1.0227,44400000.0
2008-04-01 21:10:00,1.0227,1.0227,1.02245,1.02245,65800000.0
2008-04-01 21:11:00,1.02245,1.0225,1.02245,1.0225,84000000.0
2008-04-01 21:12:00,1.0225,1.0225,1.0225,1.0225,44000000.0
2008-04-01 21:13:00,1.0225,1.02255,1.02245,1.02255,88400000.0
2008-04-01 21:14:00,1.02255,1.02255,1.02235,1.0225,82100000.0
2008-04-01 21:15:00,1.0225,1.02255,1.0221,1.0223,115700000.0
2008-04-01 21:16:00,1.0223,1.02245,1.0223,1.0223,43800000.0
2008-04-01 21:17:00,1.0223,1.0224,1.02175,1.02225,119300000.0
2008-04-01 21:18:00,1.02225,1.02225,1.02185,1.022,244500000.0
2008-04-01 21:19:00,1.022,1.0222,1.022,1.0222,47800000.0
2008-04-01 21:20:00,1.0222,1.0222,1.0222,1.0222,42800000.0
2008-04-01 21:21:00,1.0222,1.0222,1.0222,1.0222,44800000.0
2008-04-01 21:22:00,1.0222,1.02265,1.0222,1.0226,211500000.0
2008-04-01 21:23:00,1.0226,1.0226,1.02235,1.0224,88900000.0
2008-04-01 21:24:00,1.0224,1.0224,1.02235,1.02235,204200000.0
2008-04-01 21:25:00,1.02235,1.02235,1.0222,1.0222,63000000.0
2008-04-01 21:26:00,1.0222,1.0224,1.022,1.022,107200000.0
2008-04-01 21:27:00,1.022,1.0221,1.022,1.0221,48400000.0
2008-04-01 21:28:00,1.0221,1.0224,1.0221,1.0223,57400000.0
2008-04-01 21:29:00,1.0223,1.0223,1.0217,1.022,79400000.0
2008-04-01 21:30:00,1.022,1.022,1.022,1.022,44400000.0
2008-04-01 21:31:00,1.022,1.02215,1.022,1.02205,72400000.0
2008-04-01 21:32:00,1.02205,1.0223,1.022,1.02205,224100000.0
2008-04-01 21:33:00,1.02205,1.0223,1.02205,1.0223,100300000.0
2008-04-01 21:34:00,1.0223,1.02235,1.0223,1.02235,44200000.0
2008-04-01 21:35:00,1.02235,1.02245,1.02215,1.02225,76800000.0
2008-04-01 21:36:00,1.02225,1.02245,1.02225,1.02245,387600000.0
2008-04-01 21:37:00,1.02245,1.0227,1.02245,1.02255,88500000.0
2008-04-01 21:38:00,1.02255,1.0227,1.02245,1.02245,100300000.0
2008-04-01 21:39:00,1.02245,1.02245,1.02245,1.02245,44300000.0
2008-04-01 21:40:00,1.02245,1.0225,1.02225,1.02245,373000000.0
2008-04-01 21:41:00,1.02245,1.02245,1.02225,1.02245,231700000.0
2008-04-01 21:42:00,1.02245,1.02245,1.0224,1.02245,282200000.0
2008-04-01 21:43:00,1.02245,1.02245,1.0224,1.02245,191200000.0
2008-04-01 21:44:00,1.02245,1.02255,1.0224,1.0224,102600000.0
2008-04-01 21:45:00,1.0224,1.02245,1.02225,1.02225,266400000.0
2008-04-01 21:46:00,1.02225,1.0223,1.02205,1.0223,462100000.0
2008-04-01 21:47:00,1.0223,1.0223,1.022,1.02205,320200000.0
2008-04-01 21:48:00,1.02205,1.02205,1.022,1.022,138200000.0
2008-04-01 21:49:00,1.022,1.022,1.022,1.022,44000000.0
2008-04-01 21:50:00,1.022,1.022,1.0219,1.0219,81600000.0
2008-04-01 21:51:00,1.0219,1.0219,1.02185,1.0219,222400000.0
2008-04-01 21:52:00,1.0219,1.0219,1.0218,1.0218,197300000.0
2008-04-01 21:53:00,1.0218,1.0218,1.02155,1.02155,116200000.0
2008-04-01 21:54:00,1.02155,1.0216,1.0215,1.0216,60000000.0
2008-04-01 21:55:00,1.0216,1.0218,1.0216,1.02165,66600000.0
2008-04-01 21:56:00,1.02165,1.0218,1.02165,1.0218,124900000.0
2008-04-01 21:57:00,1.02185,1.02225,1.0218,1.0221,196400000.0
2008-04-01 21:58:00,1.0221,1.0221,1.0218,1.0218,43800000.0
2008-04-01 21:59:00,1.0218,1.02195,1.02165,1.02165,96500000.0
2008-04-01 22:00:00,1.02165,1.0217,1.02165,1.02165,76000000.0
2008-04-01 22:01:00,1.02165,1.0217,1.0215,1.0215,62500000.0
2008-04-01 22:02:00,1.0215,1.0217,1.0215,1.0216,137100000.0
2008-04-01 22:03:00,1.0216,1.0216,1.0216,1.0216,44000000.0
2008-04-01 22:04:00,1.0216,1.02165,1.0216,1.0216,135600000.0
2008-04-01 22:05:00,1.0216,1.02175,1.0216,1.02175,124300000.0
2008-04-01 22:06:00,1.02175,1.02175,1.0216,1.0216,169000000.0
2008-04-01 22:07:00,1.0216,1.0216,1.0216,1.0216,118400000.0
2008-04-01 22:08:00,1.0216,1.02165,1.0216,1.02165,149900000.0
2008-04-01 22:09:00,1.02165,1.02175,1.0216,1.0216,141600000.0
2008-04-01 22:10:00,1.0216,1.0217,1.0216,1.0217,109500000.0
2008-04-01 22:11:00,1.0217,1.0219,1.02155,1.02155,144600000.0
2008-04-01 22:12:00,1.02155,1.02155,1.02155,1.02155,158200000.0
2008-04-01 22:13:00,1.02155,1.0217,1.02155,1.02155,141400000.0
2008-04-01 22:14:00,1.02155,1.02165,1.0215,1.0215,128400000.0
2008-04-01 22:15:00,1.0215,1.0216,1.0215,1.0216,75700000.0
2008-04-01 22:16:00,1.0216,1.0216,1.0211,1.0211,161500000.0
2008-04-01 22:17:00,1.0211,1.0213,1.02105,1.0211,198000000.0
2008-04-01 22:18:00,1.0211,1.0212,1.0211,1.0211,66000000.0
2008-04-01 22:19:00,1.0211,1.0211,1.021,1.021,109300000.0
2008-04-01 22:20:00,1.021,1.0211,1.02095,1.0211,369400000.0
2008-04-01 22:21:00,1.0211,1.02145,1.0211,1.02145,177600000.0
2008-04-01 22:22:00,1.02145,1.02145,1.0213,1.0213,313500000.0
2008-04-01 22:23:00,1.0213,1.02135,1.0211,1.02135,83600000.0
2008-04-01 22:24:00,1.02135,1.02135,1.0211,1.0211,78900000.0
2008-04-01 22:25:00,1.0211,1.0212,1.0211,1.0211,63600000.0
2008-04-01 22:26:00,1.0211,1.0211,1.0211,1.0211,66000000.0
2008-04-01 22:27:00,1.0211,1.0218,1.0211,1.0218,66600000.0
2008-04-01 22:28:00,1.0218,1.0218,1.0216,1.0216,66300000.0
2008-04-01 22:29:00,1.0216,1.0217,1.0216,1.0217,76400000.0
2008-04-01 22:30:00,1.0217,1.0218,1.0216,1.0218,67500000.0
2008-04-01 22:31:00,1.0219,1.0219,1.0218,1.0219,219500000.0
2008-04-01 22:32:00,1.0219,1.0219,1.0218,1.0218,155700000.0
2008-04-01 22:33:00,1.0218,1.0218,1.0217,1.0217,75000000.0
2008-04-01 22:34:00,1.0217,1.0219,1.0214,1.0219,78600000.0
2008-04-01 22:35:00,1.0219,1.0219,1.02175,1.02185,171700000.0
2008-04-01 22:36:00,1.02185,1.02195,1.0216,1.0217,124500000.0
2008-04-01 22:37:00,1.0217,1.0217,1.02135,1.02135,132700000.0
2008-04-01 22:38:00,1.02135,1.0216,1.0212,1.0212,188900000.0
2008-04-01 22:39:00,1.0212,1.0214,1.0212,1.0214,96600000.0
2008-04-01 22:40:00,1.0214,1.0214,1.0214,1.0214,1115200000.0
2008-04-01 22:41:00,1.0215,1.0215,1.0214,1.0214,223200000.0
2008-04-01 22:42:00,1.0214,1.0215,1.0214,1.0215,223200000.0
2008-04-01 22:43:00,1.0215,1.0215,1.0213,1.0213,98300000.0
2008-04-01 22:44:00,1.0213,1.0214,1.0212,1.0213,229600000.0
2008-04-01 22:45:00,1.0213,1.0213,1.0211,1.0211,114400000.0
2008-04-01 22:46:00,1.0211,1.0211,1.0211,1.0211,298200000.0
2008-04-01 22:47:00,1.0211,1.0211,1.0211,1.0211,178400000.0
2008-04-01 22:48:00,1.0211,1.0213,1.0211,1.0211,561600000.0
2008-04-01 22:49:00,1.0211,1.0211,1.0211,1.0211,1032000000.0
2008-04-01 22:50:00,1.0211,1.0212,1.0211,1.0211,794100000.0
2008-04-01 22:51:00,1.0211,1.0211,1.0211,1.0211,645600000.0
2008-04-01 22:52:00,1.0211,1.0212,1.021,1.021,303800000.0
2008-04-01 22:53:00,1.021,1.0211,1.021,1.0211,326800000.0
2008-04-01 22:54:00,1.0211,1.0213,1.0211,1.0212,347400000.0
2008-04-01 22:55:00,1.0212,1.0212,1.02095,1.0212,234100000.0
2008-04-01 22:56:00,1.0212,1.0212,1.021,1.021,764300000.0
2008-04-01 22:57:00,1.021,1.0212,1.021,1.0212,1388900001.0
2008-04-01 22:58:00,1.0212,1.0212,1.0212,1.0212,1669400000.0
2008-04-01 22:59:00,1.0212,1.0213,1.0211,1.0211,1558400000.0
2008-04-01 23:00:00,1.021,1.0212,1.021,1.0211,956000000.0
2008-04-01 23:01:00,1.0211,1.0215,1.0211,1.0215,876000000.0
2008-04-01 23:02:00,1.0215,1.0215,1.0214,1.0214,411500000.0
2008-04-01 23:03:00,1.0214,1.0216,1.0214,1.0216,65700000.0
2008-04-01 23:04:00,1.0216,1.0218,1.0215,1.0216,64200000.0
2008-04-01 23:05:00,1.0216,1.022,1.021,1.0214,68200000.0
2008-04-01 23:06:00,1.0214,1.0218,1.0214,1.0218,63900000.0
2008-04-01 23:07:00,1.0218,1.0219,1.0218,1.0219,63300000.0
2008-04-01 23:08:00,1.0219,1.0219,1.0218,1.0218,64500000.0
2008-04-01 23:09:00,1.0218,1.0218,1.0218,1.0218,63600000.0
2008-04-01 23:10:00,1.0218,1.0218,1.0214,1.0216,242700000.0
2008-04-01 23:11:00,1.0216,1.0216,1.0216,1.0216,886200000.0
2008-04-01 23:12:00,1.0216,1.0216,1.0216,1.0216,890400000.0
2008-04-01 23:13:00,1.0216,1.0216,1.0216,1.0216,894600000.0
2008-04-01 23:14:00,1.0216,1.0217,1.0216,1.0217,898600000.0
2008-04-01 23:15:00,1.0217,1.0217,1.0217,1.0217,866000000.0
2008-04-01 23:16:00,1.0217,1.0218,1.0217,1.0218,868000000.0
2008-04-01 23:17:00,1.0218,1.0218,1.0218,1.0218,864000000.0
2008-04-01 23:18:00,1.0218,1.0218,1.0218,1.0218,860000000.0
2008-04-01 23:19:00,1.0218,1.0218,1.0218,1.0218,856000000.0
2008-04-01 23:20:00,1.0218,1.0218,1.0218,1.0218,856000000.0
2008-04-01 23:21:00,1.0218,1.0218,1.0217,1.0218,883600000.0
2008-04-01 23:22:00,1.0218,1.0218,1.0218,1.0218,864000000.0
2008-04-01 23:23:00,1.0218,1.0222,1.0218,1.0222,1392000000.0
2008-04-01 23:24:00,1.0222,1.0223,1.0221,1.0223,1748000000.0
2008-04-01 23:25:00,1.0223,1.0224,1.0222,1.0224,1248400000.0
2008-04-01 23:26:00,1.0224,1.0224,1.0223,1.0223,917600000.0
2008-04-01 23:27:00,1.0223,1.0223,1.0223,1.0223,928200000.0
2008-04-01 23:28:00,1.0223,1.0223,1.0223,1.0223,928200000.0
2008-04-01 23:29:00,1.0223,1.0223,1.0222,1.0222,745000000.0
2008-04-01 23:30:00,1.0222,1.0223,1.0222,1.0223,66000000.0
2008-04-01 23:31:00,1.0223,1.0223,1.0223,1.0223,66300000.0
2008-04-01 23:32:00,1.0223,1.0223,1.0221,1.0221,65700000.0
2008-04-01 23:33:00,1.0221,1.0221,1.0221,1.0221,65100000.0
2008-04-01 23:34:00,1.0221,1.0221,1.0221,1.0221,65700000.0
2008-04-01 23:35:00,1.0221,1.0221,1.0221,1.0221,65700000.0
2008-04-01 23:36:00,1.0221,1.0221,1.0221,1.0221,65400000.0
2008-04-01 23:37:00,1.0221,1.0221,1.0218,1.0218,222300000.0
2008-04-01 23:38:00,1.0218,1.0218,1.0218,1.0218,296000000.0
2008-04-01 23:39:00,1.02215,1.02215,1.02215,1.02215,96800000.0
2008-04-01 23:40:00,1.02215,1.02235,1.0221,1.02235,343600000.0
2008-04-01 23:41:00,1.02235,1.02235,1.02235,1.02235,214400000.0
2008-04-01 23:42:00,1.02235,1.02235,1.02235,1.02235,349600000.0
2008-04-01 23:43:00,1.02235,1.02235,1.02235,1.02235,350400000.0
2008-04-01 23:44:00,1.02235,1.02235,1.02235,1.02235,347200000.0
2008-04-01 23:45:00,1.02235,1.02255,1.02235,1.02255,355200000.0
2008-04-01 23:46:00,1.02255,1.02255,1.02255,1.02255,351200000.0
2008-04-01 23:47:00,1.02255,1.02285,1.02255,1.02285,354400000.0
2008-04-01 23:48:00,1.02285,1.02285,1.02275,1.02275,360000000.0
2008-04-01 23:49:00,1.02275,1.02275,1.02265,1.02265,356000000.0
2008-04-01 23:50:00,1.02265,1.02265,1.0226,1.0226,199400000.0
2008-04-01 23:51:00,1.0226,1.0226,1.0226,1.0226,66900000.0
2008-04-01 23:52:00,1.0226,1.0226,1.0221,1.0223,69400000.0
2008-04-01 23:53:00,1.0223,1.0223,1.0223,1.0223,66300000.0
2008-04-01 23:54:00,1.0223,1.0223,1.0221,1.0221,70900000.0
2008-04-01 23:55:00,1.0221,1.0224,1.0221,1.0224,70600000.0
2008-04-01 23:56:00,1.0224,1.0224,1.0224,1.0224,66000000.0
2008-04-01 23:57:00,1.0224,1.0224,1.0224,1.0224,67200000.0
2008-04-01 23:58:00,1.0224,1.0225,1.0224,1.0225,374100000.0
2008-04-01 23:59:00,1.0225,1.0225,1.0225,1.0225,525600000.0
2008-04-02 00:00:00,1.0225,1.023,1.0224,1.023,519600000.0
2008-04-02 00:01:00,1.023,1.023,1.023,1.023,339800000.0
2008-04-02 00:02:00,1.023,1.023,1.023,1.023,362200000.0
2008-04-02 00:03:00,1.023,1.023,1.023,1.023,389600000.0
2008-04-02 00:04:00,1.023,1.023,1.023,1.023,396000000.0
2008-04-02 00:05:00,1.023,1.023,1.023,1.023,279600000.0
2008-04-02 00:06:00,1.023,1.023,1.023,1.023,220000000.0
2008-04-02 00:07:00,1.023,1.023,1.023,1.023,220000000.0
2008-04-02 00:08:00,1.023,1.023,1.023,1.023,218000000.0
2008-04-02 00:09:00,1.023,1.023,1.0228,1.0228,299800000.0
2008-04-02 00:10:00,1.0228,1.0228,1.0228,1.0228,368000000.0
2008-04-02 00:11:00,1.0228,1.0228,1.0228,1.0228,352000000.0
2008-04-02 00:12:00,1.0228,1.0228,1.0228,1.0228,350400000.0
2008-04-02 00:13:00,1.0228,1.0228,1.0228,1.0228,350400000.0
2008-04-02 00:14:00,1.0228,1.0228,1.0228,1.0228,350400000.0
2008-04-02 00:15:00,1.0228,1.0228,1.0228,1.0228,344000000.0
2008-04-02 00:16:00,1.0228,1.023,1.0228,1.023,355200000.0
2008-04-02 00:17:00,1.023,1.023,1.023,1.023,448800000.0
2008-04-02 00:18:00,1.023,1.023,1.0227,1.0227,448800000.0
2008-04-02 00:19:00,1.0227,1.0227,1.0226,1.0226,505600000.0
2008-04-02 00:20:00,1.0226,1.0227,1.0226,1.0226,378000000.0
2008-04-02 00:21:00,1.0226,1.0226,1.0226,1.0226,579000000.0
2008-04-02 00:22:00,1.0226,1.0226,1.0226,1.0226,233200000.0
2008-04-02 00:23:00,1.0226,1.0229,1.0226,1.0228,727200000.0
2008-04-02 00:24:00,1.0228,1.0229,1.0228,1.0229,535200000.0
2008-04-02 00:25:00,1.0229,1.023,1.0229,1.0229,586000000.0
2008-04-02 00:26:00,1.0229,1.0229,1.0229,1.0229,530400000.0
2008-04-02 00:27:00,1.0229,1.0229,1.0229,1.0229,542400000.0
2008-04-02 00:28:00,1.0229,1.0229,1.0229,1.0229,516000000.0
2008-04-02 00:29:00,1.0229,1.0229,1.0229,1.0229,598400000.0
2008-04-02 00:30:00,1.0229,1.0229,1.0229,1.0229,770400000.0
2008-04-02 00:31:00,1.0229,1.0229,1.0229,1.0229,932400000.0
2008-04-02 00:32:00,1.0229,1.0229,1.0229,1.0229,924000000.0
2008-04-02 00:33:00,1.0229,1.0229,1.0229,1.0229,928200000.0
2008-04-02 00:34:00,1.0229,1.0229,1.0229,1.0229,924000000.0
2008-04-02 00:35:00,1.0229,1.0229,1.0229,1.0229,738200000.0
2008-04-02 00:36:00,1.0229,1.0229,1.0229,1.0229,532800000.0
2008-04-02 00:37:00,1.0229,1.0229,1.0229,1.0229,532800000.0
2008-04-02 00:38:00,1.0229,1.0229,1.0229,1.0229,722400000.0
2008-04-02 00:39:00,1.0229,1.0229,1.0229,1.0229,727600000.0
2008-04-02 00:40:00,1.0229,1.0229,1.0229,1.0229,564800000.0
2008-04-02 00:41:00,1.0229,1.0229,1.0229,1.0229,178400000.0
2008-04-02 00:42:00,1.0229,1.0229,1.0229,1.0229,178400000.0
2008-04-02 00:43:00,1.0229,1.0229,1.02285,1.02285,217600000.0
2008-04-02 00:44:00,1.02285,1.02285,1.02285,1.02285,348800000.0
2008-04-02 00:45:00,1.02285,1.02285,1.02285,1.02285,358400000.0
2008-04-02 00:46:00,1.02285,1.02295,1.02285,1.0229,748000000.0
2008-04-02 00:47:00,1.0229,1.0229,1.0229,1.0229,940800000.0
2008-04-02 00:48:00,1.0229,1.0229,1.0229,1.0229,949400000.0
2008-04-02 00:49:00,1.0229,1.0229,1.0229,1.0229,959200000.0
2008-04-02 00:50:00,1.0229,1.0229,1.0229,1.0229,968000000.0
2008-04-02 00:51:00,1.0229,1.0229,1.0229,1.0229,922600000.0
2008-04-02 00:52:00,1.0229,1.0229,1.0229,1.0229,926400000.0
2008-04-02 00:53:00,1.0229,1.0229,1.0229,1.0229,892000000.0
2008-04-02 00:54:00,1.0229,1.0229,1.0229,1.0229,876000000.0
2008-04-02 00:55:00,1.0229,1.0229,1.0229,1.0229,888000000.0
2008-04-02 00:56:00,1.0229,1.0229,1.0229,1.0229,904000000.0
2008-04-02 00:57:00,1.0229,1.0229,1.0229,1.0229,750400000.0
2008-04-02 00:58:00,1.0229,1.023,1.0229,1.0229,803200000.0
2008-04-02 00:59:00,1.0229,1.0229,1.0229,1.0229,1008800000.0
2008-04-02 01:00:00,1.0229,1.023,1.0229,1.023,1004100000.0
2008-04-02 01:01:00,1.023,1.02305,1.0229,1.02305,1207400000.0
2008-04-02 01:02:00,1.02305,1.0232,1.02305,1.0231,462000000.0
2008-04-02 01:03:00,1.0231,1.0231,1.0231,1.0231,1024800000.0
2008-04-02 01:04:00,1.0231,1.0232,1.023,1.023,804600000.0
2008-04-02 01:05:00,1.023,1.023,1.023,1.023,520800000.0
2008-04-02 01:06:00,1.023,1.023,1.023,1.023,532800000.0
2008-04-02 01:07:00,1.023,1.023,1.023,1.023,535200000.0
2008-04-02 01:08:00,1.023,1.023,1.023,1.023,528000000.0
2008-04-02 01:09:00,1.023,1.023,1.0229,1.023,582600000.0
2008-04-02 01:10:00,1.023,1.023,1.023,1.023,525600000.0
2008-04-02 01:11:00,1.023,1.023,1.023,1.023,528000000.0
2008-04-02 01:12:00,1.023,1.023,1.023,1.023,547600000.0
2008-04-02 01:13:00,1.023,1.023,1.023,1.023,545600000.0
2008-04-02 01:14:00,1.023,1.023,1.023,1.023,564200000.0
2008-04-02 01:15:00,1.023,1.023,1.023,1.023,579800000.0
2008-04-02 01:16:00,1.023,1.023,1.023,1.023,572000000.0
2008-04-02 01:17:00,1.023,1.0231,1.023,1.0231,576600000.0
2008-04-02 01:18:00,1.0231,1.0231,1.0231,1.0231,595600000.0
2008-04-02 01:19:00,1.0231,1.0231,1.0231,1.0231,602600000.0
2008-04-02 01:20:00,1.0231,1.0231,1.023,1.023,640400000.0
2008-04-02 01:21:00,1.023,1.0231,1.023,1.0231,539800000.0
2008-04-02 01:22:00,1.0231,1.0231,1.0231,1.0231,525600000.0
2008-04-02 01:23:00,1.0231,1.0231,1.0231,1.0231,532800000.0
2008-04-02 01:24:00,1.0231,1.0231,1.0231,1.0231,525600000.0
2008-04-02 01:25:00,1.0231,1.0231,1.0231,1.0231,532800000.0
2008-04-02 01:26:00,1.0231,1.0231,1.0229,1.0229,245400000.0
2008-04-02 01:27:00,1.0229,1.0229,1.0229,1.0229,65100000.0
2008-04-02 01:28:00,1.0229,1.0229,1.0228,1.0228,424200000.0
2008-04-02 01:29:00,1.0228,1.023,1.0228,1.023,349400000.0
2008-04-02 01:30:00,1.023,1.0231,1.023,1.0231,174600000.0
2008-04-02 01:31:00,1.0231,1.0231,1.0231,1.0231,516000000.0
2008-04-02 01:32:00,1.0231,1.0231,1.023,1.023,528600000.0
2008-04-02 01:33:00,1.023,1.023,1.023,1.023,564200000.0
2008-04-02 01:34:00,1.023,1.023,1.023,1.023,561600000.0
2008-04-02 01:35:00,1.023,1.023,1.023,1.023,549800000.0
2008-04-02 01:36:00,1.023,1.023,1.023,1.023,535600000.0
2008-04-02 01:37:00,1.023,1.023,1.023,1.023,569400000.0
2008-04-02 01:38:00,1.023,1.0231,1.023,1.0231,560600000.0
2008-04-02 01:39:00,1.0231,1.0231,1.0231,1.0231,528000000.0
2008-04-02 01:40:00,1.0231,1.0232,1.0231,1.0232,525600000.0
2008-04-02 01:41:00,1.0232,1.0232,1.0231,1.0231,749400000.0
2008-04-02 01:42:00,1.0231,1.0231,1.0231,1.0231,911400000.0
2008-04-02 01:43:00,1.0231,1.0231,1.0231,1.0231,915600000.0
2008-04-02 01:44:00,1.0231,1.0231,1.0231,1.0231,915600000.0
2008-04-02 01:45:00,1.0231,1.0231,1.0231,1.0231,901600000.0
2008-04-02 01:46:00,1.0231,1.0231,1.0231,1.0231,880000000.0
2008-04-02 01:47:00,1.0231,1.0232,1.0231,1.0232,786600000.0
2008-04-02 01:48:00,1.0232,1.0232,1.0232,1.0232,758200000.0
2008-04-02 01:49:00,1.0232,1.0232,1.0232,1.0232,748000000.0
2008-04-02 01:50:00,1.0232,1.0232,1.0232,1.0232,245800000.0
2008-04-02 01:51:00,1.0232,1.0232,1.0232,1.0232,66300000.0
2008-04-02 01:52:00,1.0232,1.0232,1.0231,1.0231,1030700000.0
2008-04-02 01:53:00,1.0231,1.0231,1.0231,1.0231,1401600000.0
2008-04-02 01:54:00,1.0231,1.0231,1.0231,1.0231,1382400000.0
2008-04-02 01:55:00,1.0231,1.0231,1.0231,1.0231,789000000.0
2008-04-02 01:56:00,1.0231,1.0231,1.023,1.0231,501600000.0
2008-04-02 01:57:00,1.0231,1.0231,1.0231,1.0231,530400000.0
2008-04-02 01:58:00,1.0231,1.0231,1.0231,1.0231,516000000.0
2008-04-02 01:59:00,1.0231,1.0231,1.0231,1.0231,516000000.0
2008-04-02 02:00:00,1.0231,1.0234,1.0231,1.0231,357300000.0
2008-04-02 02:01:00,1.0231,1.0231,1.0231,1.0231,496800000.0
2008-04-02 02:02:00,1.0231,1.0231,1.0231,1.0231,518400000.0
2008-04-02 02:03:00,1.0231,1.0231,1.0231,1.0231,832000000.0
2008-04-02 02:04:00,1.0231,1.0231,1.0231,1.0231,1237000000.0
2008-04-02 02:05:00,1.0231,1.0231,1.0231,1.0231,1281800000.0
2008-04-02 02:06:00,1.0231,1.0231,1.0231,1.0231,1264400000.0
2008-04-02 02:07:00,1.0231,1.0231,1.0231,1.0231,837400000.0
2008-04-02 02:08:00,1.0231,1.0232,1.0231,1.0232,478800000.0
2008-04-02 02:09:00,1.0232,1.0235,1.0232,1.0234,1216499998.0
2008-04-02 02:10:00,1.0234,1.0235,1.0234,1.02345,567700000.0
2008-04-02 02:11:00,1.02345,1.0235,1.0234,1.0235,144000000.0
2008-04-02 02:12:00,1.0235,1.0235,1.0235,1.0235,66300000.0
2008-04-02 02:13:00,1.0235,1.0235,1.0235,1.0235,66300000.0
2008-04-02 02:14:00,1.0235,1.0235,1.0235,1.0235,65700000.0
2008-04-02 02:15:00,1.0235,1.0235,1.0234,1.0234,81200000.0
2008-04-02 02:16:00,1.0234,1.0234,1.0233,1.0233,480200000.0
2008-04-02 02:17:00,1.0233,1.0233,1.0231,1.0231,84900000.0
2008-04-02 02:18:00,1.0231,1.0231,1.0231,1.0231,44600000.0
2008-04-02 02:19:00,1.0231,1.0231,1.0231,1.0231,44200000.0
2008-04-02 02:20:00,1.0231,1.0231,1.0231,1.0231,43400000.0
2008-04-02 02:21:00,1.0231,1.0231,1.0231,1.0231,43800000.0
2008-04-02 02:22:00,1.0231,1.0231,1.023,1.023,989200000.0
2008-04-02 02:23:00,1.023,1.023,1.023,1.023,1080000000.0
2008-04-02 02:24:00,1.0231,1.0232,1.023,1.0232,1201200000.0
2008-04-02 02:25:00,1.023,1.023,1.023,1.023,1201200000.0
2008-04-02 02:26:00,1.023,1.0232,1.023,1.0231,702000000.0
2008-04-02 02:27:00,1.0231,1.0231,1.0231,1.0231,572000000.0
2008-04-02 02:28:00,1.0231,1.0231,1.0231,1.0231,569400000.0
2008-04-02 02:29:00,1.0231,1.0231,1.0231,1.0231,548600000.0
2008-04-02 02:30:00,1.0231,1.0231,1.0231,1.0231,564200000.0
2008-04-02 02:31:00,1.0231,1.0231,1.023,1.023,888400000.0
2008-04-02 02:32:00,1.023,1.023,1.023,1.023,1182600000.0
2008-04-02 02:33:00,1.023,1.0232,1.023,1.0232,1123600000.0
2008-04-02 02:34:00,1.0232,1.0233,1.0232,1.0233,1211800000.0
2008-04-02 02:35:00,1.023,1.023,1.023,1.023,1211800000.0
2008-04-02 02:36:00,1.023,1.0231,1.023,1.0231,1084800000.0
2008-04-02 02:37:00,1.0231,1.0231,1.0231,1.0231,131400000.0
2008-04-02 02:38:00,1.0231,1.0231,1.0231,1.0231,132600000.0
2008-04-02 02:39:00,1.0231,1.0231,1.0231,1.0231,131400000.0
2008-04-02 02:40:00,1.0231,1.0231,1.0231,1.0231,130800000.0
2008-04-02 02:41:00,1.0231,1.0232,1.0231,1.0232,127200000.0
2008-04-02 02:42:00,1.0232,1.0232,1.023,1.023,915000000.0
2008-04-02 02:43:00,1.023,1.0231,1.023,1.0231,720500000.0
2008-04-02 02:44:00,1.0231,1.0231,1.0231,1.0231,153300000.0
2008-04-02 02:45:00,1.0231,1.0231,1.0231,1.0231,787300000.0
2008-04-02 02:46:00,1.0231,1.0231,1.0231,1.0231,312600000.0
2008-04-02 02:47:00,1.0231,1.0231,1.0231,1.0231,1436500000.0
2008-04-02 02:48:00,1.0231,1.0233,1.0231,1.0232,777700000.0
2008-04-02 02:49:00,1.0232,1.0234,1.0232,1.0234,312200000.0
2008-04-02 02:50:00,1.0234,1.0236,1.0234,1.0235,636300000.0
2008-04-02 02:51:00,1.0235,1.0235,1.0234,1.0234,1291100000.0
2008-04-02 02:52:00,1.0234,1.0235,1.023,1.023,1328800000.0
2008-04-02 02:53:00,1.023,1.0232,1.023,1.0232,1195800000.0
2008-04-02 02:54:00,1.0232,1.0233,1.0227,1.0227,445600000.0
2008-04-02 02:55:00,1.0227,1.0229,1.0227,1.0229,1199900000.0
2008-04-02 02:56:00,1.0229,1.023,1.0229,1.023,783200000.0
2008-04-02 02:57:00,1.023,1.023,1.0229,1.0229,242600000.0
2008-04-02 02:58:00,1.0229,1.0231,1.0227,1.0227,430200000.0
2008-04-02 02:59:00,1.0227,1.0228,1.0225,1.0225,664100000.0
2008-04-02 03:00:00,1.0225,1.0226,1.0225,1.0226,786300000.0
2008-04-02 03:01:00,1.0226,1.0226,1.0226,1.0226,587200000.0
2008-04-02 03:02:00,1.0226,1.0226,1.0225,1.0225,309200000.0
2008-04-02 03:03:00,1.0225,1.0225,1.0225,1.0225,1299200000.0
2008-04-02 03:04:00,1.0225,1.0225,1.0225,1.0225,1229600000.0
2008-04-02 03:05:00,1.0225,1.0226,1.0225,1.0226,854600000.0
2008-04-02 03:06:00,1.0226,1.0226,1.0226,1.0226,646200000.0
2008-04-02 03:07:00,1.0226,1.0226,1.0222,1.0225,1470500000.0
2008-04-02 03:08:00,1.0225,1.0226,1.0225,1.0226,866400000.0
2008-04-02 03:09:00,1.0226,1.0226,1.0226,1.0226,1095000000.0
2008-04-02 03:10:00,1.0226,1.0226,1.0226,1.0226,1110000000.0
2008-04-02 03:11:00,1.0226,1.0226,1.0226,1.0226,929600000.0
2008-04-02 03:12:00,1.0226,1.0226,1.0226,1.0226,574600000.0
2008-04-02 03:13:00,1.0226,1.0226,1.0226,1.0226,572000000.0
2008-04-02 03:14:00,1.0226,1.0226,1.0222,1.0222,927600000.0
2008-04-02 03:15:00,1.0222,1.0224,1.0222,1.0222,1298000000.0
2008-04-02 03:16:00,1.0222,1.0224,1.0222,1.0223,1305800000.0
2008-04-02 03:17:00,1.0223,1.0227,1.0223,1.0225,1410900000.0
2008-04-02 03:18:00,1.0225,1.0225,1.0225,1.0225,1085000000.0
2008-04-02 03:19:00,1.0225,1.0226,1.0225,1.0226,900600000.0
2008-04-02 03:20:00,1.0226,1.0226,1.0226,1.0226,858200000.0
2008-04-02 03:21:00,1.0226,1.0227,1.0226,1.0226,1107200000.0
2008-04-02 03:22:00,1.0226,1.0226,1.0226,1.0226,1083000000.0
2008-04-02 03:23:00,1.0226,1.023,1.0226,1.023,1680900000.0
2008-04-02 03:24:00,1.0233,1.0233,1.0231,1.0232,1267000000.0
2008-04-02 03:25:00,1.0234,1.0234,1.0233,1.0233,1267000000.0
2008-04-02 03:26:00,1.0231,1.0232,1.0231,1.0232,1267000000.0
2008-04-02 03:27:00,1.023,1.0235,1.0229,1.0235,1267000000.0
2008-04-02 03:28:00,1.0235,1.0235,1.0235,1.0235,1237800000.0
2008-04-02 03:29:00,1.0235,1.0235,1.0227,1.0231,1147400000.0
2008-04-02 03:30:00,1.0231,1.0232,1.023,1.0231,1502200000.0
2008-04-02 03:31:00,1.0231,1.0231,1.0227,1.023,1102000000.0
2008-04-02 03:32:00,1.023,1.023,1.023,1.023,1193400000.0
2008-04-02 03:33:00,1.023,1.023,1.023,1.023,847400000.0
2008-04-02 03:34:00,1.0226,1.0232,1.0224,1.0232,1665100000.0
2008-04-02 03:35:00,1.0232,1.0232,1.0232,1.0232,1055000000.0
2008-04-02 03:36:00,1.0232,1.0232,1.0232,1.0232,1085000000.0
2008-04-02 03:37:00,1.0232,1.0232,1.0232,1.0232,1095000000.0
2008-04-02 03:38:00,1.0232,1.0232,1.023,1.0232,1103400000.0
2008-04-02 03:39:00,1.0232,1.0232,1.0232,1.0232,569400000.0
2008-04-02 03:40:00,1.0232,1.0232,1.0232,1.0232,559000000.0
2008-04-02 03:41:00,1.0232,1.0232,1.0231,1.0231,840800000.0
2008-04-02 03:42:00,1.0231,1.0232,1.0231,1.0232,844600000.0
2008-04-02 03:43:00,1.0232,1.0232,1.0231,1.0231,715800000.0
2008-04-02 03:44:00,1.0231,1.0231,1.0231,1.0231,1095000000.0
2008-04-02 03:45:00,1.0231,1.0231,1.0231,1.0231,1100000000.0
2008-04-02 03:46:00,1.0231,1.0231,1.023,1.023,1157200000.0
2008-04-02 03:47:00,1.023,1.023,1.023,1.023,1319600000.0
2008-04-02 03:48:00,1.023,1.023,1.023,1.023,1095000000.0
2008-04-02 03:49:00,1.023,1.023,1.023,1.023,1085000000.0
2008-04-02 03:50:00,1.023,1.023,1.023,1.023,1040000000.0
2008-04-02 03:51:00,1.023,1.023,1.023,1.023,1059400000.0
2008-04-02 03:52:00,1.023,1.023,1.023,1.023,1046400000.0
2008-04-02 03:53:00,1.023,1.023,1.0227,1.0227,373600000.0
2008-04-02 03:54:00,1.0227,1.023,1.0227,1.023,374400000.0
2008-04-02 03:55:00,1.023,1.023,1.023,1.023,552000000.0
2008-04-02 03:56:00,1.023,1.0233,1.023,1.023,688800000.0
2008-04-02 03:57:00,1.023,1.0233,1.023,1.0233,840000000.0
2008-04-02 03:58:00,1.0233,1.0233,1.0233,1.0233,332400000.0
2008-04-02 03:59:00,1.0233,1.0233,1.0233,1.0233,216200000.0
2008-04-02 04:00:00,1.0233,1.0235,1.0233,1.0235,821700000.0
2008-04-02 04:01:00,1.0235,1.0235,1.0235,1.0235,959800000.0
2008-04-02 04:02:00,1.0235,1.0235,1.0235,1.0235,744600000.0
2008-04-02 04:03:00,1.0235,1.0235,1.0235,1.0235,595800000.0
2008-04-02 04:04:00,1.0235,1.0235,1.0235,1.0235,564200000.0
2008-04-02 04:05:00,1.0235,1.0235,1.0235,1.0235,566800000.0
2008-04-02 04:06:00,1.0235,1.0235,1.0235,1.0235,259500000.0
2008-04-02 04:07:00,1.0235,1.0235,1.0233,1.0234,342300000.0
2008-04-02 04:08:00,1.0234,1.0235,1.0234,1.0235,67100000.0
2008-04-02 04:09:00,1.0235,1.0235,1.0235,1.0235,66000000.0
2008-04-02 04:10:00,1.0235,1.0235,1.0235,1.0235,65700000.0
2008-04-02 04:11:00,1.0235,1.0237,1.0235,1.0236,70800000.0
2008-04-02 04:12:00,1.0236,1.0236,1.0236,1.0236,76400000.0
2008-04-02 04:13:00,1.0236,1.0236,1.0236,1.0236,73300000.0
2008-04-02 04:14:00,1.0236,1.0236,1.0236,1.0236,66000000.0
2008-04-02 04:15:00,1.0236,1.0236,1.0236,1.0236,65700000.0
2008-04-02 04:16:00,1.0236,1.0236,1.0236,1.0236,66300000.0
2008-04-02 04:17:00,1.0236,1.0236,1.0236,1.0236,66000000.0
2008-04-02 04:18:00,1.0236,1.0236,1.02355,1.02355,927900000.0
2008-04-02 04:19:00,1.02355,1.02355,1.02355,1.02355,758400000.0
2008-04-02 04:20:00,1.02355,1.02355,1.02355,1.02355,532800000.0
2008-04-02 04:21:00,1.02355,1.02355,1.0235,1.02355,533200000.0
2008-04-02 04:22:00,1.02355,1.02355,1.02355,1.02355,535200000.0
2008-04-02 04:23:00,1.02355,1.02355,1.02355,1.02355,532800000.0
2008-04-02 04:24:00,1.02355,1.02355,1.02355,1.02355,540000000.0
2008-04-02 04:25:00,1.02355,1.02355,1.02355,1.02355,532800000.0
2008-04-02 04:26:00,1.02355,1.02355,1.02355,1.02355,528000000.0
2008-04-02 04:27:00,1.02355,1.02355,1.023,1.023,422600000.0
2008-04-02 04:28:00,1.023,1.023,1.023,1.023,66600000.0
2008-04-02 04:29:00,1.023,1.0232,1.023,1.0232,77400000.0
2008-04-02 04:30:00,1.0232,1.0232,1.0232,1.0232,66000000.0
2008-04-02 04:31:00,1.0232,1.0232,1.0232,1.0232,66600000.0
2008-04-02 04:32:00,1.0232,1.0232,1.0232,1.0232,66600000.0
2008-04-02 04:33:00,1.0232,1.0233,1.0232,1.0233,75800000.0
2008-04-02 04:34:00,1.0233,1.0233,1.0233,1.0233,66300000.0
2008-04-02 04:35:00,1.0233,1.0233,1.0233,1.0233,66600000.0
2008-04-02 04:36:00,1.0233,1.0233,1.0233,1.0233,66900000.0
2008-04-02 04:37:00,1.0233,1.0233,1.0233,1.0233,66600000.0
2008-04-02 04:38:00,1.0233,1.0233,1.02325,1.02325,371400000.0
2008-04-02 04:39:00,1.02325,1.02325,1.02325,1.02325,535200000.0
2008-04-02 04:40:00,1.02325,1.02325,1.02325,1.02325,528000000.0
2008-04-02 04:41:00,1.02325,1.02325,1.02325,1.02325,525600000.0
2008-04-02 04:42:00,1.02325,1.02325,1.02325,1.02325,706400000.0
2008-04-02 04:43:00,1.02325,1.02325,1.02325,1.02325,1220800000.0
2008-04-02 04:44:00,1.02325,1.02325,1.02325,1.02325,548000000.0
2008-04-02 04:45:00,1.02325,1.02325,1.02325,1.02325,518400000.0
2008-04-02 04:46:00,1.02325,1.02325,1.02325,1.02325,530400000.0
2008-04-02 04:47:00,1.02325,1.02325,1.02325,1.02325,525600000.0
2008-04-02 04:48:00,1.02325,1.02325,1.02325,1.02325,513600000.0
2008-04-02 04:49:00,1.02325,1.02325,1.02315,1.02315,801600000.0
2008-04-02 04:50:00,1.02315,1.02325,1.023,1.0231,462100000.0
2008-04-02 04:51:00,1.02315,1.0232,1.023,1.023,76200000.0
2008-04-02 04:52:00,1.023,1.0231,1.023,1.0231,72800000.0
2008-04-02 04:53:00,1.0231,1.0231,1.0231,1.0231,66000000.0
2008-04-02 04:54:00,1.0231,1.0232,1.02305,1.0231,75800000.0
2008-04-02 04:55:00,1.0231,1.0231,1.0231,1.0231,66300000.0
2008-04-02 04:56:00,1.0231,1.0232,1.02305,1.0231,72300000.0
2008-04-02 04:57:00,1.0231,1.0231,1.02275,1.023,73700000.0
2008-04-02 04:58:00,1.023,1.023,1.0227,1.0227,105400000.0
2008-04-02 04:59:00,1.0227,1.0227,1.0226,1.0226,68700000.0
2008-04-02 05:00:00,1.0226,1.0226,1.0226,1.0226,64200000.0
2008-04-02 05:01:00,1.0226,1.0226,1.0225,1.0225,66300000.0
2008-04-02 05:02:00,1.0225,1.0228,1.02245,1.0228,66900000.0
2008-04-02 05:03:00,1.0228,1.0228,1.0226,1.02275,43900000.0
2008-04-02 05:04:00,1.02275,1.0228,1.02275,1.0228,69700000.0
2008-04-02 05:05:00,1.0228,1.0228,1.0228,1.0228,109500000.0
2008-04-02 05:06:00,1.0228,1.0228,1.02275,1.0228,102000000.0
2008-04-02 05:07:00,1.0228,1.0228,1.0228,1.0228,65700000.0
2008-04-02 05:08:00,1.0228,1.0228,1.0228,1.0228,64800000.0
2008-04-02 05:09:00,1.0228,1.0228,1.0228,1.0228,65700000.0
2008-04-02 05:10:00,1.0228,1.0228,1.0228,1.0228,64200000.0
2008-04-02 05:11:00,1.0228,1.0228,1.02275,1.02275,242400000.0
2008-04-02 05:12:00,1.02275,1.02275,1.02275,1.02275,525600000.0
2008-04-02 05:13:00,1.02275,1.02275,1.02275,1.02275,535200000.0
2008-04-02 05:14:00,1.02275,1.0228,1.02275,1.0228,283800000.0
2008-04-02 05:15:00,1.0228,1.0229,1.02275,1.0228,129800000.0
2008-04-02 05:16:00,1.0228,1.0229,1.0228,1.0229,77900000.0
2008-04-02 05:17:00,1.0229,1.023,1.0228,1.0229,83900000.0
2008-04-02 05:18:00,1.0229,1.0229,1.0229,1.0229,66000000.0
2008-04-02 05:19:00,1.0229,1.0231,1.0228,1.023,95800000.0
2008-04-02 05:20:00,1.023,1.023,1.0228,1.02295,295500000.0
2008-04-02 05:21:00,1.02295,1.02295,1.0228,1.0228,457500000.0
2008-04-02 05:22:00,1.0228,1.0229,1.0228,1.0229,75200000.0
2008-04-02 05:23:00,1.0229,1.0229,1.0229,1.0229,65700000.0
2008-04-02 05:24:00,1.0229,1.0229,1.0229,1.0229,65700000.0
2008-04-02 05:25:00,1.0229,1.0229,1.0228,1.0228,75300000.0
2008-04-02 05:26:00,1.0228,1.0228,1.0228,1.0228,66000000.0
2008-04-02 05:27:00,1.0228,1.0228,1.0228,1.0228,66300000.0
2008-04-02 05:28:00,1.0228,1.0228,1.0227,1.02275,94200000.0
2008-04-02 05:29:00,1.02275,1.02275,1.0227,1.0227,167700000.0
2008-04-02 05:30:00,1.0227,1.0227,1.0227,1.0227,66900000.0
2008-04-02 05:31:00,1.0227,1.0227,1.0227,1.0227,66600000.0
2008-04-02 05:32:00,1.0227,1.0227,1.02225,1.0225,88900000.0
2008-04-02 05:33:00,1.0225,1.0225,1.0225,1.0225,90400000.0
2008-04-02 05:34:00,1.0225,1.0225,1.0225,1.0225,107800000.0
2008-04-02 05:35:00,1.0225,1.0225,1.0225,1.0225,111500000.0
2008-04-02 05:36:00,1.0225,1.0226,1.0225,1.0226,113000000.0
2008-04-02 05:37:00,1.0226,1.0226,1.0225,1.0225,66300000.0
2008-04-02 05:38:00,1.0225,1.0225,1.02225,1.0225,68900000.0
2008-04-02 05:39:00,1.0225,1.0226,1.0225,1.0226,74400000.0
2008-04-02 05:40:00,1.0226,1.0226,1.0226,1.0226,65700000.0
2008-04-02 05:41:00,1.0226,1.0226,1.0225,1.0226,73800000.0
2008-04-02 05:42:00,1.0226,1.0226,1.0224,1.0225,303600000.0
2008-04-02 05:43:00,1.0225,1.0225,1.0225,1.0225,69600000.0
2008-04-02 05:44:00,1.0225,1.02255,1.0225,1.02255,424500000.0
2008-04-02 05:45:00,1.02255,1.02255,1.02255,1.02255,854400000.0
2008-04-02 05:46:00,1.02255,1.0226,1.02255,1.0226,1056300000.0
2008-04-02 05:47:00,1.0226,1.0226,1.0226,1.0226,66000000.0
2008-04-02 05:48:00,1.0226,1.0227,1.0226,1.0226,65700000.0
2008-04-02 05:49:00,1.0226,1.0227,1.0226,1.0227,70300000.0
2008-04-02 05:50:00,1.0227,1.0227,1.0226,1.0226,65700000.0
2008-04-02 05:51:00,1.0226,1.0227,1.0226,1.0227,65600000.0
2008-04-02 05:52:00,1.0227,1.0227,1.0227,1.0227,66000000.0
2008-04-02 05:53:00,1.0227,1.0227,1.0227,1.0227,66600000.0
2008-04-02 05:54:00,1.0227,1.0228,1.0227,1.0228,149600000.0
2008-04-02 05:55:00,1.0228,1.023,1.0228,1.02295,57100000.0
2008-04-02 05:56:00,1.02295,1.02295,1.02295,1.02295,44200000.0
2008-04-02 05:57:00,1.02295,1.023,1.02295,1.023,43800000.0
2008-04-02 05:58:00,1.023,1.023,1.023,1.023,43600000.0
2008-04-02 05:59:00,1.023,1.023,1.023,1.023,44000000.0
2008-04-02 06:00:00,1.023,1.023,1.0228,1.02295,45600000.0
2008-04-02 06:01:00,1.02295,1.02295,1.02285,1.02285,43000000.0
2008-04-02 06:02:00,1.02285,1.02285,1.02285,1.02285,43800000.0
2008-04-02 06:03:00,1.02285,1.02285,1.02285,1.02285,44200000.0
2008-04-02 06:04:00,1.02285,1.02285,1.0228,1.0228,65600000.0
2008-04-02 06:05:00,1.0228,1.02295,1.0228,1.02295,127500000.0
2008-04-02 06:06:00,1.02295,1.02295,1.02285,1.02295,48600000.0
2008-04-02 06:07:00,1.02295,1.02295,1.02275,1.02295,55900000.0
2008-04-02 06:08:00,1.02295,1.02295,1.02295,1.02295,44000000.0
2008-04-02 06:09:00,1.02295,1.02295,1.02285,1.02285,44800000.0
2008-04-02 06:10:00,1.02285,1.02285,1.02285,1.02285,44000000.0
2008-04-02 06:11:00,1.02285,1.02285,1.02285,1.02285,44200000.0
2008-04-02 06:12:00,1.02285,1.02285,1.0228,1.0228,62200000.0
2008-04-02 06:13:00,1.0228,1.0228,1.0228,1.0228,66300000.0
2008-04-02 06:14:00,1.0228,1.02295,1.0228,1.02295,47900000.0
2008-04-02 06:15:00,1.02295,1.02295,1.02295,1.02295,43800000.0
2008-04-02 06:16:00,1.02295,1.02295,1.02295,1.02295,43800000.0
2008-04-02 06:17:00,1.02295,1.02295,1.02295,1.02295,44200000.0
2008-04-02 06:18:00,1.02295,1.02305,1.02295,1.02305,44200000.0
2008-04-02 06:19:00,1.02305,1.0231,1.02305,1.0231,95000000.0
2008-04-02 06:20:00,1.0231,1.0231,1.0231,1.0231,110000000.0
2008-04-02 06:21:00,1.0231,1.0231,1.0231,1.0231,110500000.0
2008-04-02 06:22:00,1.0231,1.0231,1.02305,1.02305,51800000.0
2008-04-02 06:23:00,1.02305,1.0231,1.023,1.023,48800000.0
2008-04-02 06:24:00,1.023,1.023,1.023,1.023,66600000.0
2008-04-02 06:25:00,1.023,1.023,1.023,1.023,65400000.0
2008-04-02 06:26:00,1.023,1.023,1.023,1.023,66000000.0
2008-04-02 06:27:00,1.023,1.023,1.023,1.023,66000000.0
2008-04-02 06:28:00,1.023,1.023,1.0229,1.023,75300000.0
2008-04-02 06:29:00,1.02305,1.02305,1.02305,1.02305,44000000.0
2008-04-02 06:30:00,1.02305,1.02305,1.02305,1.02305,44000000.0
2008-04-02 06:31:00,1.02305,1.02305,1.02305,1.02305,44400000.0
2008-04-02 06:32:00,1.02305,1.02305,1.02305,1.02305,43800000.0
2008-04-02 06:33:00,1.02305,1.02305,1.023,1.023,64500000.0
2008-04-02 06:34:00,1.023,1.023,1.0228,1.0228,124100000.0
2008-04-02 06:35:00,1.0228,1.0228,1.0228,1.0228,109500000.0
2008-04-02 06:36:00,1.0228,1.0228,1.0228,1.0228,109000000.0
2008-04-02 06:37:00,1.0228,1.0228,1.0228,1.0228,110000000.0
2008-04-02 06:38:00,1.0228,1.0229,1.0228,1.0229,65100000.0
2008-04-02 06:39:00,1.0229,1.0229,1.0229,1.0229,44000000.0
2008-04-02 06:40:00,1.0229,1.0229,1.0229,1.0229,43600000.0
2008-04-02 06:41:00,1.0229,1.0229,1.0228,1.0229,186900000.0
2008-04-02 06:42:00,1.0229,1.023,1.0229,1.0229,379000000.0
2008-04-02 06:43:00,1.0229,1.02295,1.0229,1.0229,361200000.0
2008-04-02 06:44:00,1.0229,1.0229,1.0229,1.0229,350400000.0
2008-04-02 06:45:00,1.0229,1.0229,1.0229,1.0229,348800000.0
2008-04-02 06:46:00,1.0229,1.0229,1.0229,1.0229,352000000.0
2008-04-02 06:47:00,1.0229,1.0229,1.0229,1.0229,331200000.0
2008-04-02 06:48:00,1.0229,1.0229,1.0229,1.0229,374100000.0
2008-04-02 06:49:00,1.0229,1.0229,1.0229,1.0229,344000000.0
2008-04-02 06:50:00,1.0229,1.0229,1.0229,1.0229,350400000.0
2008-04-02 06:51:00,1.0229,1.0231,1.0229,1.0231,131800000.0
2008-04-02 06:52:00,1.0231,1.0231,1.0231,1.0231,66000000.0
2008-04-02 06:53:00,1.0231,1.0231,1.023,1.0231,83400000.0
2008-04-02 06:54:00,1.0231,1.0231,1.0231,1.0231,65400000.0
2008-04-02 06:55:00,1.0231,1.0231,1.0231,1.0231,65400000.0
2008-04-02 06:56:00,1.0231,1.0231,1.023,1.023,67500000.0
2008-04-02 06:57:00,1.023,1.023,1.023,1.023,65400000.0
2008-04-02 06:58:00,1.023,1.0232,1.023,1.0232,72300000.0
2008-04-02 06:59:00,1.0232,1.0232,1.0232,1.0232,66300000.0
2008-04-02 07:00:00,1.0232,1.02335,1.0231,1.02315,172200000.0
2008-04-02 07:01:00,1.02315,1.02325,1.02315,1.02325,523400000.0
2008-04-02 07:02:00,1.02325,1.0234,1.02325,1.0233,152100000.0
2008-04-02 07:04:00,1.02325,1.02325,1.02315,1.0232,673500000.0
2008-04-02 07:05:00,1.0232,1.02325,1.0232,1.02325,143700000.0
2008-04-02 07:06:00,1.02325,1.02325,1.02325,1.02325,525600000.0
2008-04-02 07:07:00,1.02325,1.02325,1.0232,1.0232,342900000.0
2008-04-02 07:08:00,1.0232,1.0232,1.0232,1.0232,65400000.0
2008-04-02 07:09:00,1.0232,1.02335,1.0232,1.02335,59100000.0
2008-04-02 07:10:00,1.02335,1.02335,1.02335,1.02335,22100000.0
2008-04-02 07:11:00,1.02335,1.02335,1.02335,1.02335,22000000.0
2008-04-02 07:12:00,1.02335,1.02335,1.02335,1.02335,20800000.0
2008-04-02 07:13:00,1.02335,1.02335,1.02335,1.02335,22100000.0
2008-04-02 07:14:00,1.02335,1.02335,1.02335,1.02335,21900000.0
2008-04-02 07:15:00,1.02335,1.02335,1.0233,1.0233,38500000.0
2008-04-02 07:16:00,1.0233,1.0233,1.0233,1.0233,64800000.0
2008-04-02 07:17:00,1.0233,1.0233,1.0233,1.0233,64800000.0
2008-04-02 07:18:00,1.0233,1.0233,1.0233,1.0233,65700000.0
2008-04-02 07:19:00,1.0233,1.0235,1.0233,1.0233,54500000.0
2008-04-02 07:20:00,1.0233,1.0233,1.0233,1.0233,65400000.0
2008-04-02 07:21:00,1.0233,1.0234,1.02315,1.0234,119900000.0
2008-04-02 07:22:00,1.0234,1.0234,1.02315,1.02315,66400000.0
2008-04-02 07:23:00,1.02315,1.0232,1.02315,1.0232,72700000.0
2008-04-02 07:24:00,1.0232,1.0233,1.0232,1.0233,74400000.0
2008-04-02 07:25:00,1.0233,1.0236,1.0233,1.0236,65800000.0
2008-04-02 07:26:00,1.0236,1.0236,1.0236,1.0236,64200000.0
2008-04-02 07:27:00,1.0236,1.02375,1.0236,1.02375,150200000.0
2008-04-02 07:28:00,1.02375,1.02375,1.02375,1.02375,111700000.0
2008-04-02 07:29:00,1.02375,1.02375,1.02375,1.02375,108500000.0
2008-04-02 07:30:00,1.02375,1.02375,1.02375,1.02375,108500000.0
2008-04-02 07:31:00,1.02375,1.02375,1.02375,1.02375,107500000.0
2008-04-02 07:32:00,1.02375,1.02375,1.02375,1.02375,122000000.0
2008-04-02 07:33:00,1.02375,1.02375,1.02335,1.02335,168300000.0
2008-04-02 07:34:00,1.02335,1.0236,1.02335,1.0236,76800000.0
2008-04-02 07:35:00,1.0236,1.0236,1.02335,1.0236,115700000.0
2008-04-02 07:36:00,1.0236,1.0237,1.02335,1.0235,174300000.0
2008-04-02 07:37:00,1.0235,1.0235,1.0235,1.0235,97400000.0
2008-04-02 07:38:00,1.0235,1.0235,1.0235,1.0235,107500000.0
2008-04-02 07:39:00,1.0235,1.0236,1.0235,1.0236,74200000.0
2008-04-02 07:40:00,1.0236,1.02365,1.0236,1.02365,152100000.0
2008-04-02 07:41:00,1.02365,1.02365,1.0236,1.02365,478500000.0
2008-04-02 07:42:00,1.02365,1.0237,1.0236,1.0237,161800000.0
2008-04-02 07:43:00,1.0237,1.0237,1.0235,1.0235,78400000.0
2008-04-02 07:44:00,1.0235,1.0235,1.02335,1.0235,91000000.0
2008-04-02 07:45:00,1.0235,1.0235,1.0235,1.0235,65100000.0
2008-04-02 07:46:00,1.0235,1.0235,1.0235,1.0235,62700000.0
2008-04-02 07:47:00,1.0235,1.0235,1.0235,1.0235,63600000.0
2008-04-02 07:48:00,1.0235,1.02395,1.0235,1.0237,145600000.0
2008-04-02 07:49:00,1.0237,1.0242,1.0237,1.02395,95400000.0
2008-04-02 07:50:00,1.02395,1.02425,1.02395,1.0242,324000000.0
2008-04-02 07:51:00,1.0242,1.0242,1.0242,1.0242,65200000.0
2008-04-02 07:52:00,1.0242,1.0243,1.0242,1.02425,170900000.0
2008-04-02 07:53:00,1.02425,1.02425,1.02425,1.02425,215300000.0
2008-04-02 07:54:00,1.02425,1.02425,1.0239,1.0239,134000000.0
2008-04-02 07:55:00,1.0239,1.024,1.0239,1.0239,71000000.0
2008-04-02 07:56:00,1.0239,1.0241,1.0239,1.024,342000000.0
2008-04-02 07:57:00,1.024,1.024,1.024,1.024,63900000.0
2008-04-02 07:58:00,1.024,1.024,1.0236,1.0236,57600000.0
2008-04-02 07:59:00,1.0236,1.0237,1.0236,1.02365,204700000.0
2008-04-02 08:00:00,1.02365,1.02365,1.0236,1.0236,420100000.0
2008-04-02 08:01:00,1.0236,1.0236,1.0234,1.0234,62900000.0
2008-04-02 08:02:00,1.0234,1.0236,1.0234,1.0236,94600000.0
2008-04-02 08:03:00,1.0236,1.0236,1.0236,1.0236,64500000.0
2008-04-02 08:04:00,1.0236,1.0238,1.02355,1.02355,103600000.0
2008-04-02 08:05:00,1.02355,1.0238,1.02355,1.0238,126900000.0
2008-04-02 08:06:00,1.0238,1.0238,1.02375,1.02375,93400000.0
2008-04-02 08:07:00,1.02375,1.02375,1.02375,1.02375,173600000.0
2008-04-02 08:08:00,1.02375,1.02375,1.02375,1.02375,174400000.0
2008-04-02 08:09:00,1.02375,1.0238,1.02375,1.0238,97700000.0
2008-04-02 08:10:00,1.0238,1.0239,1.0238,1.0239,65800000.0
2008-04-02 08:11:00,1.0239,1.02405,1.0239,1.024,172200000.0
2008-04-02 08:12:00,1.024,1.024,1.02355,1.02355,200400000.0
2008-04-02 08:13:00,1.02355,1.0239,1.0235,1.0238,147400000.0
2008-04-02 08:14:00,1.0238,1.0238,1.0236,1.0236,85100000.0
2008-04-02 08:15:00,1.0236,1.02365,1.0236,1.0236,88500000.0
2008-04-02 08:16:00,1.0236,1.0236,1.02345,1.02345,276200000.0
2008-04-02 08:17:00,1.02345,1.0235,1.0234,1.0234,530200000.0
2008-04-02 08:18:00,1.0234,1.02345,1.0231,1.02315,189700000.0
2008-04-02 08:19:00,1.02315,1.02315,1.02265,1.0227,293500000.0
2008-04-02 08:20:00,1.0227,1.0227,1.0226,1.02265,391700000.0
2008-04-02 08:21:00,1.02265,1.0227,1.0221,1.0222,91800000.0
2008-04-02 08:22:00,1.0222,1.02225,1.0222,1.0222,36500000.0
2008-04-02 08:23:00,1.0222,1.0223,1.0222,1.0223,73300000.0
2008-04-02 08:24:00,1.0223,1.0223,1.02225,1.0223,91600000.0
2008-04-02 08:25:00,1.0223,1.0223,1.0223,1.0223,102000000.0
2008-04-02 08:26:00,1.0223,1.0224,1.0223,1.02235,213600000.0
2008-04-02 08:27:00,1.02235,1.02235,1.02235,1.02235,345600000.0
2008-04-02 08:28:00,1.02235,1.02235,1.02235,1.02235,370600000.0
2008-04-02 08:29:00,1.02235,1.02245,1.02235,1.02245,378700000.0
2008-04-02 08:30:00,1.02245,1.02245,1.02235,1.02235,369100000.0
2008-04-02 08:31:00,1.02235,1.02245,1.02235,1.02245,128700000.0
2008-04-02 08:32:00,1.02245,1.0226,1.02245,1.02255,172100000.0
2008-04-02 08:33:00,1.02255,1.02255,1.02245,1.02245,148600000.0
2008-04-02 08:34:00,1.02245,1.02245,1.02245,1.02245,172400000.0
2008-04-02 08:35:00,1.02245,1.02245,1.0223,1.0223,174700000.0
2008-04-02 08:36:00,1.0223,1.0223,1.02225,1.02225,24500000.0
2008-04-02 08:37:00,1.02225,1.02245,1.02225,1.0223,55300000.0
2008-04-02 08:38:00,1.0223,1.0223,1.0219,1.02195,105300000.0
2008-04-02 08:39:00,1.02195,1.022,1.02145,1.02145,90900000.0
2008-04-02 08:40:00,1.02145,1.02185,1.02145,1.02185,59700000.0
2008-04-02 08:41:00,1.02185,1.022,1.0218,1.02185,163900000.0
2008-04-02 08:42:00,1.02185,1.0221,1.02175,1.02175,63500000.0
2008-04-02 08:43:00,1.02175,1.022,1.02175,1.02185,19500000.0
2008-04-02 08:44:00,1.02185,1.02195,1.02185,1.02185,26800000.0
2008-04-02 08:45:00,1.02185,1.02185,1.0216,1.0216,32800000.0
2008-04-02 08:46:00,1.0216,1.0218,1.0216,1.0218,37900000.0
2008-04-02 08:47:00,1.0218,1.02185,1.0218,1.0218,18500000.0
2008-04-02 08:48:00,1.0218,1.02195,1.02165,1.02165,45700000.0
2008-04-02 08:49:00,1.02165,1.02175,1.02165,1.02165,9500000.0
2008-04-02 08:50:00,1.02165,1.02165,1.02155,1.02165,22500000.0
2008-04-02 08:51:00,1.02165,1.02175,1.02155,1.02155,31200000.0
2008-04-02 08:52:00,1.02155,1.02185,1.02155,1.02175,19700000.0
2008-04-02 08:53:00,1.02175,1.02185,1.02175,1.02185,13200000.0
2008-04-02 08:54:00,1.02185,1.02185,1.0212,1.0212,45600000.0
2008-04-02 08:55:00,1.0212,1.0212,1.0201,1.0206,144200000.0
2008-04-02 08:56:00,1.0206,1.0207,1.0205,1.0207,74800000.0
2008-04-02 08:57:00,1.0207,1.021,1.0205,1.0209,47400000.0
2008-04-02 08:58:00,1.021,1.021,1.0207,1.0209,32700000.0
2008-04-02 08:59:00,1.0209,1.0209,1.0206,1.0207,14200000.0
2008-04-02 09:00:00,1.0207,1.0207,1.0202,1.0202,20200000.0
2008-04-02 09:01:00,1.02025,1.02065,1.0202,1.0205,75300000.0
2008-04-02 09:02:00,1.0205,1.0205,1.0203,1.0205,65100000.0
2008-04-02 09:03:00,1.0205,1.0205,1.0205,1.0205,14100000.0
2008-04-02 09:04:00,1.0205,1.0207,1.0204,1.02045,24300000.0
2008-04-02 09:05:00,1.02045,1.0208,1.02045,1.0208,71200000.0
2008-04-02 09:06:00,1.0208,1.0208,1.0208,1.0208,21400000.0
2008-04-02 09:07:00,1.0208,1.021,1.0208,1.021,85000000.0
2008-04-02 09:08:00,1.021,1.021,1.0209,1.021,153400000.0
2008-04-02 09:09:00,1.021,1.021,1.0209,1.0209,94600000.0
2008-04-02 09:10:00,1.0209,1.0212,1.0209,1.0212,52000000.0
2008-04-02 09:11:00,1.0212,1.0217,1.0212,1.0217,42900000.0
2008-04-02 09:12:00,1.0217,1.0217,1.0213,1.0213,35700000.0
2008-04-02 09:13:00,1.0213,1.0215,1.0212,1.0215,45300000.0
2008-04-02 09:14:00,1.0215,1.0215,1.0215,1.0215,6900000.0
2008-04-02 09:15:00,1.0215,1.0215,1.0214,1.0214,9000000.0
2008-04-02 09:16:00,1.0214,1.0215,1.0214,1.0215,26700000.0
2008-04-02 09:17:00,1.0215,1.022,1.0215,1.0219,100600000.0
2008-04-02 09:18:00,1.0219,1.0222,1.0219,1.0219,46600000.0
2008-04-02 09:19:00,1.0219,1.0222,1.0219,1.0222,26500000.0
2008-04-02 09:20:00,1.0222,1.0233,1.0222,1.0228,150000000.0
2008-04-02 09:21:00,1.0228,1.0228,1.0225,1.0225,47100000.0
2008-04-02 09:22:00,1.0225,1.0225,1.0221,1.0222,45600000.0
2008-04-02 09:23:00,1.0222,1.0229,1.02205,1.02275,106700000.0
2008-04-02 09:24:00,1.0228,1.023,1.02265,1.02265,71000000.0
2008-04-02 09:25:00,1.02265,1.02265,1.0221,1.0221,38500000.0
2008-04-02 09:26:00,1.0221,1.0221,1.02135,1.0215,30600000.0
2008-04-02 09:27:00,1.0215,1.0216,1.0213,1.0216,37500000.0
2008-04-02 09:28:00,1.0216,1.0216,1.0211,1.0211,34400000.0
2008-04-02 09:29:00,1.0211,1.0211,1.0207,1.0208,51000000.0
2008-04-02 09:30:00,1.0208,1.0209,1.0204,1.0206,59100000.0
2008-04-02 09:31:00,1.0206,1.0206,1.0203,1.02035,59700000.0
2008-04-02 09:32:00,1.02035,1.0205,1.0203,1.0203,13600000.0
2008-04-02 09:33:00,1.0203,1.0203,1.01975,1.01975,61900000.0
2008-04-02 09:34:00,1.01975,1.02005,1.01935,1.0199,95800000.0
2008-04-02 09:35:00,1.0199,1.0199,1.01965,1.0198,39400000.0
2008-04-02 09:36:00,1.0198,1.0206,1.0198,1.0202,75800000.0
2008-04-02 09:37:00,1.0202,1.0206,1.0202,1.0205,30900000.0
2008-04-02 09:38:00,1.0205,1.0206,1.0205,1.0205,69000000.0
2008-04-02 09:39:00,1.0205,1.0208,1.02035,1.02035,43100000.0
2008-04-02 09:40:00,1.02035,1.0206,1.0203,1.0205,78300000.0
2008-04-02 09:41:00,1.0205,1.0206,1.0205,1.0206,43200000.0
2008-04-02 09:42:00,1.0206,1.02065,1.0205,1.0206,34400000.0
2008-04-02 09:43:00,1.0206,1.0206,1.0205,1.0205,57100000.0
2008-04-02 09:44:00,1.0205,1.0205,1.0202,1.0203,73200000.0
2008-04-02 09:45:00,1.0203,1.0205,1.0203,1.0205,12800000.0
2008-04-02 09:46:00,1.0205,1.0205,1.0205,1.0205,3600000.0
2008-04-02 09:47:00,1.0205,1.0205,1.0205,1.0205,22400000.0
2008-04-02 09:48:00,1.0205,1.02065,1.0205,1.02065,27600000.0
2008-04-02 09:49:00,1.02065,1.0208,1.02065,1.0208,23100000.0
2008-04-02 09:50:00,1.0208,1.02135,1.0208,1.02135,13100000.0
2008-04-02 09:51:00,1.02135,1.02135,1.021,1.0212,41000000.0
2008-04-02 09:52:00,1.0212,1.0212,1.021,1.021,15900000.0
2008-04-02 09:53:00,1.021,1.0212,1.0209,1.021,53000000.0
2008-04-02 09:54:00,1.0209,1.0212,1.0208,1.0212,41200000.0
2008-04-02 09:55:00,1.0212,1.0214,1.0211,1.0213,34400000.0
2008-04-02 09:56:00,1.0213,1.0213,1.0212,1.0212,10600000.0
2008-04-02 09:57:00,1.0212,1.0214,1.0212,1.0214,16900000.0
2008-04-02 09:58:00,1.0214,1.022,1.0214,1.0214,80600000.0
2008-04-02 09:59:00,1.0214,1.0217,1.0214,1.0217,34300000.0
2008-04-02 10:00:00,1.0217,1.022,1.0217,1.022,24400000.0
2008-04-02 10:01:00,1.022,1.0221,1.0218,1.0218,33200000.0
2008-04-02 10:02:00,1.0218,1.0219,1.0217,1.0218,23200000.0
2008-04-02 10:03:00,1.0218,1.0218,1.0218,1.0218,7500000.0
2008-04-02 10:04:00,1.0218,1.0218,1.0217,1.0217,4900000.0
2008-04-02 10:05:00,1.0217,1.0217,1.0217,1.0217,1500000.0
2008-04-02 10:06:00,1.0217,1.0217,1.0215,1.0216,12800000.0
2008-04-02 10:07:00,1.0216,1.0216,1.0216,1.0216,26900000.0
2008-04-02 10:08:00,1.0216,1.0216,1.0216,1.0216,6900000.0
2008-04-02 10:09:00,1.0216,1.0221,1.0215,1.0216,41300000.0
2008-04-02 10:10:00,1.0216,1.022,1.0215,1.0219,28500000.0
2008-04-02 10:11:00,1.0219,1.02205,1.0219,1.0219,40900000.0
2008-04-02 10:12:00,1.0219,1.02195,1.0216,1.0217,74000000.0
2008-04-02 10:13:00,1.0217,1.0221,1.0216,1.0219,91400000.0
2008-04-02 10:14:00,1.0219,1.022,1.0218,1.0219,39900000.0
2008-04-02 10:15:00,1.0219,1.0219,1.0219,1.0219,9900000.0
2008-04-02 10:16:00,1.0219,1.0219,1.0219,1.0219,7200000.0
2008-04-02 10:17:00,1.0219,1.0219,1.0219,1.0219,13800000.0
2008-04-02 10:18:00,1.0219,1.0219,1.0219,1.0219,5100000.0
2008-04-02 10:19:00,1.0219,1.0219,1.0218,1.0218,7500000.0
2008-04-02 10:20:00,1.0218,1.0218,1.0218,1.0218,2100000.0
2008-04-02 10:21:00,1.0218,1.0218,1.0218,1.0218,2700000.0
2008-04-02 10:22:00,1.0218,1.0218,1.0218,1.0218,4500000.0
2008-04-02 10:23:00,1.0218,1.0218,1.0217,1.0217,4200000.0
2008-04-02 10:24:00,1.0217,1.0217,1.0217,1.0217,7600000.0
2008-04-02 10:25:00,1.0217,1.0218,1.0217,1.0218,8400000.0
2008-04-02 10:26:00,1.0218,1.0218,1.0216,1.0217,6900000.0
2008-04-02 10:27:00,1.0217,1.0217,1.0217,1.0217,4000000.0
2008-04-02 10:28:00,1.0217,1.0218,1.0216,1.0216,18800000.0
2008-04-02 10:29:00,1.0216,1.0217,1.0215,1.0217,62600000.0
2008-04-02 10:30:00,1.0217,1.0218,1.0217,1.0218,13100000.0
2008-04-02 10:31:00,1.0218,1.0219,1.0217,1.0218,26900000.0
2008-04-02 10:32:00,1.0218,1.0221,1.0218,1.022,45500000.0
2008-04-02 10:33:00,1.022,1.022,1.0217,1.0217,43900000.0
2008-04-02 10:34:00,1.0217,1.0218,1.0217,1.0218,11600000.0
2008-04-02 10:35:00,1.0218,1.0218,1.0215,1.0215,54200000.0
2008-04-02 10:36:00,1.0215,1.0218,1.0211,1.0211,149900000.0
2008-04-02 10:37:00,1.0211,1.0214,1.021,1.0212,67200000.0
2008-04-02 10:38:00,1.0212,1.0213,1.0211,1.0212,21700000.0
2008-04-02 10:39:00,1.0212,1.0212,1.0209,1.0209,25500000.0
2008-04-02 10:40:00,1.0209,1.0209,1.0198,1.0198,51800000.0
2008-04-02 10:41:00,1.0198,1.0199,1.0197,1.0199,20700000.0
2008-04-02 10:42:00,1.01985,1.0201,1.01985,1.0201,30600000.0
2008-04-02 10:43:00,1.0201,1.0203,1.02,1.0201,30200000.0
2008-04-02 10:44:00,1.0201,1.0203,1.02,1.0203,22300000.0
2008-04-02 10:45:00,1.0203,1.0205,1.0203,1.0204,42400000.0
2008-04-02 10:46:00,1.0204,1.0206,1.0203,1.0203,114400000.0
2008-04-02 10:47:00,1.0203,1.0203,1.02,1.0203,71700000.0
2008-04-02 10:48:00,1.0203,1.0203,1.0195,1.0195,41900000.0
2008-04-02 10:49:00,1.0195,1.0198,1.0195,1.0196,15700000.0
2008-04-02 10:50:00,1.0196,1.0196,1.0196,1.0196,4700000.0
2008-04-02 10:51:00,1.0196,1.0196,1.0196,1.0196,11100000.0
2008-04-02 10:52:00,1.0196,1.0205,1.0196,1.0205,40800000.0
2008-04-02 10:53:00,1.0205,1.0208,1.0203,1.0206,64500000.0
2008-04-02 10:54:00,1.0206,1.0206,1.0203,1.0203,21200000.0
2008-04-02 10:55:00,1.0203,1.0203,1.0199,1.0199,29700000.0
2008-04-02 10:56:00,1.0199,1.0203,1.0199,1.0202,152900000.0
2008-04-02 10:57:00,1.02025,1.0205,1.0202,1.0203,73500000.0
2008-04-02 10:58:00,1.0204,1.0205,1.0204,1.0205,11100000.0
2008-04-02 10:59:00,1.0205,1.0205,1.0199,1.0199,84200000.0
2008-04-02 11:00:00,1.0199,1.02015,1.0199,1.0201,101200000.0
2008-04-02 11:01:00,1.0201,1.0201,1.0196,1.0196,97200000.0
2008-04-02 11:02:00,1.0196,1.0196,1.0194,1.0195,36300000.0
2008-04-02 11:03:00,1.0195,1.0195,1.0174,1.0175,153900000.0
2008-04-02 11:04:00,1.0175,1.018,1.0174,1.0178,96200000.0
2008-04-02 11:05:00,1.0178,1.0178,1.0176,1.0178,71700000.0
2008-04-02 11:06:00,1.0178,1.0178,1.0171,1.0171,44800000.0
2008-04-02 11:07:00,1.0171,1.0175,1.017,1.0175,82700000.0
2008-04-02 11:08:00,1.0175,1.0175,1.0173,1.0173,19700000.0
2008-04-02 11:09:00,1.0173,1.0174,1.0169,1.0169,61600000.0
2008-04-02 11:10:00,1.0167,1.0167,1.0162,1.0162,99800000.0
2008-04-02 11:11:00,1.0162,1.0166,1.0162,1.0166,126500000.0
2008-04-02 11:12:00,1.0166,1.0169,1.0165,1.0167,92200000.0
2008-04-02 11:13:00,1.0167,1.0173,1.0167,1.0173,42000000.0
2008-04-02 11:14:00,1.0173,1.0173,1.0169,1.0169,13600000.0
2008-04-02 11:15:00,1.0169,1.0173,1.0168,1.0173,52900000.0
2008-04-02 11:16:00,1.0173,1.0175,1.0172,1.01745,244200000.0
2008-04-02 11:17:00,1.01745,1.0176,1.0172,1.0175,37100000.0
2008-04-02 11:18:00,1.0175,1.0175,1.0172,1.0172,69800000.0
2008-04-02 11:19:00,1.0172,1.0172,1.017,1.0171,18700000.0
2008-04-02 11:20:00,1.0171,1.0176,1.0171,1.0175,43100000.0
2008-04-02 11:21:00,1.0175,1.01755,1.0172,1.0172,14400000.0
2008-04-02 11:22:00,1.0171,1.0176,1.01705,1.0175,22100000.0
2008-04-02 11:23:00,1.0175,1.0175,1.01705,1.01705,32300000.0
2008-04-02 11:24:00,1.01705,1.0171,1.01705,1.0171,29000000.0
2008-04-02 11:25:00,1.0171,1.0171,1.017,1.017,16100000.0
2008-04-02 11:26:00,1.017,1.017,1.0166,1.0166,77400000.0
2008-04-02 11:27:00,1.0166,1.017,1.0166,1.0167,90700000.0
2008-04-02 11:28:00,1.0167,1.0167,1.0167,1.0167,35500000.0
2008-04-02 11:29:00,1.0167,1.0173,1.0167,1.0172,66300000.0
2008-04-02 11:30:00,1.0172,1.0172,1.0171,1.0171,24000000.0
2008-04-02 11:31:00,1.0171,1.0175,1.0171,1.0175,50700000.0
2008-04-02 11:32:00,1.0175,1.0175,1.0172,1.0174,70700000.0
2008-04-02 11:33:00,1.0174,1.0176,1.0173,1.0176,57600000.0
2008-04-02 11:34:00,1.0176,1.0176,1.0173,1.0173,27200000.0
2008-04-02 11:35:00,1.0173,1.0173,1.0173,1.0173,4500000.0
2008-04-02 11:36:00,1.0173,1.0175,1.0173,1.0174,20200000.0
2008-04-02 11:37:00,1.0174,1.0174,1.0174,1.0174,22500000.0
2008-04-02 11:38:00,1.0174,1.0176,1.0174,1.0176,13300000.0
2008-04-02 11:39:00,1.0176,1.0176,1.0175,1.0175,10200000.0
2008-04-02 11:40:00,1.0175,1.018,1.0175,1.01755,95200000.0
2008-04-02 11:41:00,1.01755,1.01815,1.0175,1.0175,90500000.0
2008-04-02 11:42:00,1.0176,1.0178,1.0176,1.0177,34100000.0
2008-04-02 11:43:00,1.0177,1.0179,1.0175,1.0175,36500000.0
2008-04-02 11:44:00,1.0175,1.0175,1.0175,1.0175,10200000.0
2008-04-02 11:45:00,1.0175,1.0175,1.01675,1.01675,57500000.0
2008-04-02 11:46:00,1.0167,1.0169,1.0166,1.0166,71500000.0
2008-04-02 11:47:00,1.0166,1.01665,1.0166,1.0166,20200000.0
2008-04-02 11:48:00,1.0166,1.0168,1.0166,1.0168,24600000.0
2008-04-02 11:49:00,1.0168,1.0169,1.0168,1.0169,8800000.0
2008-04-02 11:50:00,1.0169,1.0169,1.0168,1.0168,9900000.0
2008-04-02 11:51:00,1.0168,1.0168,1.0166,1.0166,4200000.0
2008-04-02 11:52:00,1.0166,1.0166,1.0166,1.0166,1200000.0
2008-04-02 11:53:00,1.0166,1.0166,1.0164,1.0165,23700000.0
2008-04-02 11:54:00,1.0165,1.0165,1.0164,1.0164,14800000.0
2008-04-02 11:55:00,1.0164,1.0166,1.016,1.0161,47900000.0
2008-04-02 11:56:00,1.0161,1.0165,1.0161,1.0164,58800000.0
2008-04-02 11:57:00,1.0164,1.0165,1.0163,1.0165,35500000.0
2008-04-02 11:58:00,1.0165,1.0167,1.0163,1.0167,187900000.0
2008-04-02 11:59:00,1.0167,1.0167,1.0167,1.0167,96000000.0
2008-04-02 12:00:00,1.0167,1.0167,1.01625,1.0163,193800000.0
2008-04-02 12:01:00,1.0163,1.0165,1.0163,1.0165,202400000.0
2008-04-02 12:02:00,1.0165,1.0165,1.0165,1.0165,84000000.0
2008-04-02 12:03:00,1.0165,1.0165,1.0165,1.0165,96000000.0
2008-04-02 12:04:00,1.0165,1.0167,1.0165,1.0167,263600000.0
2008-04-02 12:05:00,1.0167,1.0168,1.0166,1.0167,318400000.0
2008-04-02 12:06:00,1.0167,1.0171,1.0167,1.0171,188300000.0
2008-04-02 12:07:00,1.0171,1.0175,1.0171,1.0173,405300000.0
2008-04-02 12:08:00,1.0173,1.0178,1.0173,1.0177,462400000.0
2008-04-02 12:09:00,1.0177,1.0178,1.01755,1.01755,230300000.0
2008-04-02 12:10:00,1.01755,1.0176,1.01755,1.0176,115200000.0
2008-04-02 12:11:00,1.0176,1.0176,1.0175,1.0175,62900000.0
2008-04-02 12:12:00,1.0175,1.0176,1.0175,1.0176,45000000.0
2008-04-02 12:13:00,1.0176,1.01775,1.0176,1.0176,37900000.0
2008-04-02 12:14:00,1.0176,1.0176,1.0172,1.0174,43800000.0
2008-04-02 12:15:00,1.0174,1.0174,1.0174,1.0174,12000000.0
2008-04-02 12:16:00,1.0174,1.0175,1.0174,1.0175,20300000.0
2008-04-02 12:17:00,1.0175,1.0175,1.0175,1.0175,4400000.0
2008-04-02 12:18:00,1.0175,1.0176,1.0175,1.0176,23000000.0
2008-04-02 12:19:00,1.0176,1.0176,1.0176,1.0176,3300000.0
2008-04-02 12:20:00,1.0176,1.018,1.0176,1.018,31500000.0
2008-04-02 12:21:00,1.018,1.01835,1.0179,1.0179,65600000.0
2008-04-02 12:22:00,1.0179,1.0179,1.0177,1.01785,19300000.0
2008-04-02 12:23:00,1.018,1.018,1.0177,1.0178,36200000.0
2008-04-02 12:24:00,1.0178,1.0179,1.01775,1.0179,43700000.0
2008-04-02 12:25:00,1.0179,1.0179,1.0175,1.0176,33100000.0
2008-04-02 12:26:00,1.0176,1.0176,1.0176,1.0176,10200000.0
2008-04-02 12:27:00,1.0176,1.0176,1.0172,1.0172,27500000.0
2008-04-02 12:28:00,1.0172,1.0174,1.0172,1.0174,23900000.0
2008-04-02 12:29:00,1.0174,1.0174,1.0174,1.0174,12000000.0
2008-04-02 12:30:00,1.0174,1.0175,1.0174,1.0174,24600000.0
2008-04-02 12:31:00,1.0174,1.0174,1.0174,1.0174,4200000.0
2008-04-02 12:32:00,1.0174,1.0174,1.0174,1.0174,11700000.0
2008-04-02 12:33:00,1.0174,1.0175,1.0174,1.0175,8100000.0
2008-04-02 12:34:00,1.0175,1.0178,1.0175,1.0178,15100000.0
2008-04-02 12:35:00,1.0178,1.0178,1.0178,1.0178,9500000.0
2008-04-02 12:36:00,1.0178,1.0178,1.0176,1.0176,7300000.0
2008-04-02 12:37:00,1.0176,1.0176,1.0176,1.0176,1800000.0
2008-04-02 12:38:00,1.0176,1.0176,1.0174,1.0174,10200000.0
2008-04-02 12:39:00,1.0174,1.0175,1.0174,1.0175,11800000.0
2008-04-02 12:40:00,1.0175,1.0177,1.0174,1.0174,41300000.0
2008-04-02 12:41:00,1.0174,1.0174,1.0174,1.0174,4200000.0
2008-04-02 12:42:00,1.0174,1.0176,1.0174,1.0176,18000000.0
2008-04-02 12:43:00,1.0176,1.0176,1.0176,1.0176,5400000.0
2008-04-02 12:44:00,1.0176,1.0179,1.0176,1.0178,14400000.0
2008-04-02 12:45:00,1.0178,1.0178,1.0177,1.0177,12800000.0
2008-04-02 12:46:00,1.0177,1.0177,1.0177,1.0177,3000000.0
2008-04-02 12:47:00,1.0177,1.01775,1.0177,1.0177,20900000.0
2008-04-02 12:48:00,1.0177,1.0177,1.0173,1.0173,20100000.0
2008-04-02 12:49:00,1.0173,1.0174,1.016,1.016,53400000.0
2008-04-02 12:50:00,1.016,1.0167,1.016,1.0164,94700000.0
2008-04-02 12:51:00,1.0164,1.0167,1.0164,1.0166,40800000.0
2008-04-02 12:52:00,1.0166,1.0168,1.0162,1.0164,75700000.0
2008-04-02 12:53:00,1.0164,1.0165,1.0162,1.0165,315800000.0
2008-04-02 12:54:00,1.0165,1.0165,1.0164,1.0164,9000000.0
2008-04-02 12:55:00,1.0164,1.0166,1.0164,1.0164,53900000.0
2008-04-02 12:56:00,1.0164,1.0169,1.0164,1.0169,61100000.0
2008-04-02 12:57:00,1.0169,1.0171,1.0167,1.017,69500000.0
2008-04-02 12:58:00,1.017,1.0171,1.017,1.017,7500000.0
2008-04-02 12:59:00,1.017,1.01705,1.0169,1.0169,16100000.0
2008-04-02 13:00:00,1.0169,1.0171,1.0169,1.0169,21700000.0
2008-04-02 13:01:00,1.0169,1.0169,1.0169,1.0169,9000000.0
2008-04-02 13:02:00,1.0169,1.01705,1.0169,1.0169,37400000.0
2008-04-02 13:03:00,1.0169,1.0169,1.0163,1.0163,16904332.0
2008-04-02 13:04:00,1.0163,1.0164,1.0163,1.0163,21300000.0
2008-04-02 13:05:00,1.0163,1.0165,1.0163,1.01635,39200000.0
2008-04-02 13:06:00,1.01635,1.0167,1.0163,1.0165,43400000.0
2008-04-02 13:07:00,1.0165,1.0165,1.0165,1.0165,25000000.0
2008-04-02 13:08:00,1.0165,1.0167,1.0165,1.0165,20400000.0
2008-04-02 13:09:00,1.0165,1.0168,1.0165,1.0166,15600000.0
2008-04-02 13:10:00,1.0166,1.0166,1.0165,1.0165,11000000.0
2008-04-02 13:11:00,1.0165,1.0165,1.0163,1.0163,11400000.0
2008-04-02 13:12:00,1.0163,1.0163,1.0163,1.0163,11700000.0
2008-04-02 13:13:00,1.0163,1.0163,1.0159,1.0159,22100000.0
2008-04-02 13:14:00,1.0159,1.0162,1.0159,1.0162,42200000.0
2008-04-02 13:15:00,1.0162,1.0162,1.016,1.016,14100000.0
2008-04-02 13:16:00,1.016,1.016,1.0157,1.0157,32500000.0
2008-04-02 13:17:00,1.0157,1.0157,1.0157,1.0157,39200000.0
2008-04-02 13:18:00,1.0157,1.0157,1.0157,1.0157,25100000.0
2008-04-02 13:19:00,1.0157,1.01585,1.0157,1.0158,60700000.0
2008-04-02 13:20:00,1.0158,1.01585,1.0158,1.0158,11500000.0
2008-04-02 13:21:00,1.0158,1.0159,1.0158,1.0159,58100000.0
2008-04-02 13:22:00,1.0159,1.01595,1.0158,1.0159,30600000.0
2008-04-02 13:23:00,1.0159,1.016,1.0159,1.016,23300000.0
2008-04-02 13:24:00,1.016,1.0161,1.016,1.0161,9300000.0
2008-04-02 13:25:00,1.0161,1.0162,1.0161,1.0162,8900000.0
2008-04-02 13:26:00,1.0162,1.0162,1.0158,1.016,29600000.0
2008-04-02 13:27:00,1.016,1.0162,1.01585,1.01595,37500000.0
2008-04-02 13:28:00,1.016,1.01625,1.0158,1.01585,61500000.0
2008-04-02 13:29:00,1.01585,1.01615,1.0158,1.0158,48500000.0
2008-04-02 13:30:00,1.0158,1.01615,1.0158,1.01605,52400000.0
2008-04-02 13:31:00,1.016,1.0165,1.016,1.0165,69500000.0
2008-04-02 13:32:00,1.0165,1.0166,1.0162,1.0166,52100000.0
2008-04-02 13:33:00,1.0166,1.0166,1.0165,1.0165,33800000.0
2008-04-02 13:34:00,1.0165,1.0168,1.0165,1.0168,58200000.0
2008-04-02 13:35:00,1.0168,1.0168,1.0168,1.0168,15100000.0
2008-04-02 13:36:00,1.0168,1.0169,1.0167,1.0167,31500000.0
2008-04-02 13:37:00,1.0167,1.0167,1.0167,1.0167,10700000.0
2008-04-02 13:38:00,1.0167,1.017,1.0167,1.017,39200000.0
2008-04-02 13:39:00,1.017,1.0175,1.017,1.0171,82800000.0
2008-04-02 13:40:00,1.0173,1.0173,1.0172,1.0173,13300000.0
2008-04-02 13:41:00,1.0173,1.0173,1.017,1.0171,96400000.0
2008-04-02 13:42:00,1.0171,1.0171,1.0168,1.0168,38000000.0
2008-04-02 13:43:00,1.0168,1.0168,1.0165,1.0165,27100000.0
2008-04-02 13:44:00,1.0165,1.01675,1.0165,1.01675,59100000.0
2008-04-02 13:45:00,1.01675,1.017,1.01675,1.0168,25400000.0
2008-04-02 13:46:00,1.0168,1.0168,1.0167,1.0167,97300000.0
2008-04-02 13:47:00,1.0167,1.0168,1.0167,1.0168,18600000.0
2008-04-02 13:48:00,1.0168,1.0169,1.0167,1.0167,14400000.0
2008-04-02 13:49:00,1.0167,1.01675,1.0167,1.0167,30400000.0
2008-04-02 13:50:00,1.0167,1.0169,1.0167,1.0168,21800000.0
2008-04-02 13:51:00,1.0168,1.0168,1.0168,1.0168,2700000.0
2008-04-02 13:52:00,1.0168,1.0173,1.0168,1.0173,27300000.0
2008-04-02 13:53:00,1.0173,1.0175,1.0172,1.0175,161700000.0
2008-04-02 13:54:00,1.0175,1.0175,1.01735,1.01735,28600000.0
2008-04-02 13:55:00,1.01735,1.0174,1.0173,1.0174,33400000.0
2008-04-02 13:56:00,1.0174,1.0178,1.0174,1.0178,92200000.0
2008-04-02 13:57:00,1.0178,1.0185,1.0178,1.0183,87900000.0
2008-04-02 13:58:00,1.0183,1.0195,1.0183,1.0192,179800000.0
2008-04-02 13:59:00,1.0192,1.0201,1.019,1.0196,113200000.0
2008-04-02 14:00:00,1.0196,1.0196,1.0182,1.0186,123350000.0
2008-04-02 14:01:00,1.0186,1.0186,1.01765,1.018,140900000.0
2008-04-02 14:02:00,1.018,1.018,1.0175,1.0176,118700000.0
2008-04-02 14:03:00,1.0176,1.0176,1.0175,1.0175,176700000.0
2008-04-02 14:04:00,1.0175,1.0177,1.0175,1.0175,245300000.0
2008-04-02 14:05:00,1.0175,1.0176,1.0175,1.0176,67100000.0
2008-04-02 14:06:00,1.0176,1.0176,1.01745,1.0175,49700000.0
2008-04-02 14:07:00,1.0175,1.0175,1.0175,1.0175,22000000.0
2008-04-02 14:08:00,1.0175,1.0176,1.0175,1.0176,58100000.0
2008-04-02 14:09:00,1.0176,1.0176,1.0175,1.0175,43700000.0
2008-04-02 14:10:00,1.0175,1.0177,1.0175,1.0176,30600000.0
2008-04-02 14:11:00,1.0176,1.0191,1.0176,1.0191,61600000.0
2008-04-02 14:12:00,1.0191,1.0192,1.0184,1.0192,81100000.0
2008-04-02 14:13:00,1.0192,1.0195,1.0188,1.0195,153700000.0
2008-04-02 14:14:00,1.0195,1.0195,1.0167,1.018,138500000.0
2008-04-02 14:15:00,1.0167,1.0186,1.0161,1.0168,367800000.0
2008-04-02 14:16:00,1.0168,1.0174,1.0168,1.0172,78100000.0
2008-04-02 14:17:00,1.0172,1.0172,1.01635,1.0168,199500000.0
2008-04-02 14:18:00,1.0168,1.0171,1.0167,1.017,343300000.0
2008-04-02 14:19:00,1.017,1.0172,1.0169,1.0169,81800000.0
2008-04-02 14:20:00,1.0169,1.0176,1.0169,1.01755,324900000.0
2008-04-02 14:21:00,1.01755,1.0183,1.0175,1.0183,155200000.0
2008-04-02 14:22:00,1.0181,1.01815,1.0178,1.01785,166900000.0
2008-04-02 14:23:00,1.01785,1.0181,1.01785,1.018,116200000.0
2008-04-02 14:24:00,1.018,1.018,1.0175,1.0175,70800000.0
2008-04-02 14:25:00,1.0175,1.0178,1.0175,1.0176,75000000.0
2008-04-02 14:26:00,1.0176,1.0186,1.0176,1.01855,89500000.0
2008-04-02 14:27:00,1.01855,1.0186,1.01815,1.0185,131200000.0
2008-04-02 14:28:00,1.0185,1.0185,1.018,1.01825,153100000.0
2008-04-02 14:29:00,1.01825,1.0186,1.0182,1.0182,161700000.0
2008-04-02 14:30:00,1.0182,1.01925,1.0182,1.0192,117900000.0
2008-04-02 14:31:00,1.0192,1.0196,1.0191,1.0192,75900000.0
2008-04-02 14:32:00,1.0192,1.0195,1.01865,1.019,197500000.0
2008-04-02 14:33:00,1.019,1.019,1.0182,1.01875,95500000.0
2008-04-02 14:34:00,1.01875,1.01875,1.01755,1.0181,84200000.0
2008-04-02 14:35:00,1.0181,1.0187,1.0181,1.0184,103200000.0
2008-04-02 14:36:00,1.0184,1.0185,1.01815,1.0183,140400000.0
2008-04-02 14:37:00,1.0183,1.0186,1.01805,1.0184,190000000.0
2008-04-02 14:38:00,1.0184,1.0185,1.018,1.0181,74800000.0
2008-04-02 14:39:00,1.0181,1.0181,1.018,1.018,53400000.0
2008-04-02 14:40:00,1.018,1.0182,1.0179,1.01805,90300000.0
2008-04-02 14:41:00,1.01805,1.01815,1.018,1.0181,42600000.0
2008-04-02 14:42:00,1.0182,1.0189,1.0182,1.0187,107700000.0
2008-04-02 14:43:00,1.0187,1.0187,1.0183,1.0184,187300000.0
2008-04-02 14:44:00,1.0184,1.01875,1.0184,1.01875,77600000.0
2008-04-02 14:45:00,1.0188,1.01895,1.01865,1.0189,63700000.0
2008-04-02 14:46:00,1.0189,1.0191,1.0189,1.0191,36300000.0
2008-04-02 14:47:00,1.0191,1.0196,1.0191,1.0192,105100000.0
2008-04-02 14:48:00,1.0192,1.0192,1.01895,1.019,67000000.0
2008-04-02 14:49:00,1.019,1.019,1.0189,1.0189,29800000.0
2008-04-02 14:50:00,1.0189,1.01905,1.0189,1.01905,781400000.0
2008-04-02 14:51:00,1.01905,1.01915,1.0185,1.0186,851300000.0
2008-04-02 14:52:00,1.0186,1.0187,1.01835,1.01845,526500000.0
2008-04-02 14:53:00,1.01845,1.01865,1.0183,1.01835,777600000.0
2008-04-02 14:54:00,1.01835,1.01855,1.0183,1.0185,129300000.0
2008-04-02 14:55:00,1.0185,1.0186,1.0184,1.01845,52800000.0
2008-04-02 14:56:00,1.01845,1.0186,1.0184,1.0184,165100000.0
2008-04-02 14:57:00,1.0184,1.0184,1.018,1.0181,92900000.0
2008-04-02 14:58:00,1.0181,1.0186,1.0181,1.0183,164900000.0
2008-04-02 14:59:00,1.0182,1.01845,1.0182,1.0184,367900000.0
2008-04-02 15:00:00,1.0184,1.0184,1.0182,1.0182,75900000.0
2008-04-02 15:01:00,1.0182,1.0182,1.0182,1.0182,167300000.0
2008-04-02 15:02:00,1.0182,1.0182,1.01795,1.01815,526500000.0
2008-04-02 15:03:00,1.01815,1.0185,1.0181,1.0184,248800000.0
2008-04-02 15:04:00,1.0184,1.0185,1.0179,1.0181,137600000.0
2008-04-02 15:05:00,1.0181,1.0183,1.0181,1.0183,65500000.0
2008-04-02 15:06:00,1.0183,1.0186,1.0183,1.0185,81000000.0
2008-04-02 15:07:00,1.0185,1.0185,1.0184,1.0184,66900000.0
2008-04-02 15:08:00,1.0184,1.0185,1.0182,1.0182,71700000.0
2008-04-02 15:09:00,1.0182,1.0182,1.0177,1.018,114000000.0
2008-04-02 15:10:00,1.018,1.0181,1.0176,1.018,91500000.0
2008-04-02 15:11:00,1.018,1.01885,1.018,1.0184,84200000.0
2008-04-02 15:12:00,1.0184,1.0184,1.0181,1.0181,50500000.0
2008-04-02 15:13:00,1.0181,1.0183,1.018,1.0181,52300000.0
2008-04-02 15:14:00,1.0181,1.0181,1.018,1.0181,30000000.0
2008-04-02 15:15:00,1.0181,1.0181,1.0176,1.0176,32300000.0
2008-04-02 15:16:00,1.0176,1.0178,1.0175,1.0176,37800000.0
2008-04-02 15:17:00,1.0176,1.0176,1.0175,1.0176,36100000.0
2008-04-02 15:18:00,1.0176,1.0176,1.0174,1.0174,25200000.0
2008-04-02 15:19:00,1.0174,1.0174,1.017,1.0172,62400000.0
2008-04-02 15:20:00,1.0172,1.0172,1.0169,1.017,51800000.0
2008-04-02 15:21:00,1.017,1.017,1.0169,1.017,26400000.0
2008-04-02 15:22:00,1.017,1.01715,1.017,1.0171,26400000.0
2008-04-02 15:23:00,1.0171,1.0171,1.0169,1.0171,53300000.0
2008-04-02 15:24:00,1.0171,1.0173,1.0171,1.0172,97500000.0
2008-04-02 15:25:00,1.0172,1.0172,1.01705,1.0172,98600000.0
2008-04-02 15:26:00,1.0172,1.0173,1.0172,1.0173,13300000.0
2008-04-02 15:27:00,1.0173,1.01735,1.0172,1.0172,29600000.0
2008-04-02 15:28:00,1.0172,1.01735,1.0172,1.01735,38200000.0
2008-04-02 15:29:00,1.01735,1.0177,1.01725,1.0173,99000000.0
2008-04-02 15:30:00,1.0173,1.018,1.0173,1.018,102500000.0
2008-04-02 15:31:00,1.018,1.0185,1.018,1.0183,77200000.0
2008-04-02 15:32:00,1.0183,1.0186,1.01815,1.01845,851100000.0
2008-04-02 15:33:00,1.01845,1.01845,1.0178,1.0178,189800000.0
2008-04-02 15:34:00,1.0178,1.0184,1.0178,1.0182,90100000.0
2008-04-02 15:35:00,1.0182,1.0185,1.0179,1.0182,50500000.0
2008-04-02 15:36:00,1.0182,1.0183,1.0182,1.0182,26000000.0
2008-04-02 15:37:00,1.0182,1.0183,1.018,1.018,21400000.0
2008-04-02 15:38:00,1.018,1.018,1.0178,1.0178,31500000.0
2008-04-02 15:39:00,1.0178,1.0183,1.0178,1.0183,124000000.0
2008-04-02 15:40:00,1.0183,1.0183,1.0181,1.0182,50200000.0
2008-04-02 15:41:00,1.0182,1.0182,1.018,1.0181,55400000.0
2008-04-02 15:42:00,1.0181,1.0182,1.0181,1.0182,35900000.0
2008-04-02 15:43:00,1.0182,1.0183,1.01775,1.0178,80900000.0
2008-04-02 15:44:00,1.0178,1.0178,1.01735,1.01735,45000000.0
2008-04-02 15:45:00,1.01735,1.0176,1.0172,1.0175,99400000.0
2008-04-02 15:46:00,1.0175,1.0176,1.0173,1.0176,55800000.0
2008-04-02 15:47:00,1.0176,1.0178,1.0176,1.0176,44900000.0
2008-04-02 15:48:00,1.0176,1.0178,1.0171,1.0172,67600000.0
2008-04-02 15:49:00,1.0172,1.01725,1.0172,1.0172,52300000.0
2008-04-02 15:50:00,1.0172,1.01755,1.01715,1.0175,111800000.0
2008-04-02 15:51:00,1.0175,1.0181,1.0175,1.0181,54400000.0
2008-04-02 15:52:00,1.0181,1.0182,1.0176,1.0176,62300000.0
2008-04-02 15:53:00,1.0176,1.0177,1.0174,1.0174,67100000.0
2008-04-02 15:54:00,1.0174,1.01765,1.0174,1.0176,149800000.0
2008-04-02 15:55:00,1.0176,1.0176,1.0176,1.0176,54100000.0
2008-04-02 15:56:00,1.0176,1.0176,1.0172,1.0173,49900000.0
2008-04-02 15:57:00,1.0173,1.0176,1.0173,1.0176,44300000.0
2008-04-02 15:58:00,1.0176,1.0176,1.0173,1.0173,56400000.0
2008-04-02 15:59:00,1.0173,1.0181,1.0173,1.0181,169100000.0
2008-04-02 16:00:00,1.01785,1.0184,1.01785,1.01795,211400000.0
2008-04-02 16:01:00,1.01795,1.0182,1.0179,1.01795,744500000.0
2008-04-02 16:02:00,1.01795,1.01805,1.0177,1.0178,178100000.0
2008-04-02 16:03:00,1.0178,1.0179,1.0178,1.0179,31300000.0
2008-04-02 16:04:00,1.0179,1.0179,1.0179,1.0179,16500000.0
2008-04-02 16:05:00,1.0179,1.0179,1.0179,1.0179,7500000.0
2008-04-02 16:06:00,1.0179,1.0181,1.0179,1.018,40300000.0
2008-04-02 16:07:00,1.018,1.018,1.01755,1.01755,38400000.0
2008-04-02 16:08:00,1.0175,1.01775,1.0174,1.01775,65100000.0
2008-04-02 16:09:00,1.01775,1.018,1.0177,1.0179,66500000.0
2008-04-02 16:10:00,1.0179,1.0182,1.0179,1.0182,29200000.0
2008-04-02 16:11:00,1.0182,1.0182,1.0179,1.0179,55700000.0
2008-04-02 16:12:00,1.0179,1.0181,1.01785,1.0181,36400000.0
2008-04-02 16:13:00,1.0181,1.01815,1.0179,1.01815,100100000.0
2008-04-02 16:14:00,1.01815,1.01815,1.0179,1.0179,108000000.0
2008-04-02 16:15:00,1.0179,1.0179,1.01785,1.0179,50700000.0
2008-04-02 16:16:00,1.0179,1.0181,1.0178,1.018,56000000.0
2008-04-02 16:17:00,1.018,1.018,1.0178,1.0179,66800000.0
2008-04-02 16:18:00,1.0179,1.0179,1.0178,1.0178,32800000.0
2008-04-02 16:19:00,1.0178,1.0179,1.0178,1.0178,101900000.0
2008-04-02 16:20:00,1.0178,1.0179,1.0178,1.0179,20400000.0
2008-04-02 16:21:00,1.0179,1.018,1.0179,1.0179,28100000.0
2008-04-02 16:22:00,1.0179,1.018,1.0179,1.0179,47600000.0
2008-04-02 16:23:00,1.0179,1.018,1.0178,1.0178,36800000.0
2008-04-02 16:24:00,1.0178,1.0179,1.0177,1.0179,76500000.0
2008-04-02 16:25:00,1.0179,1.0179,1.0174,1.0174,53600000.0
2008-04-02 16:26:00,1.0174,1.0176,1.0174,1.0174,44300000.0
2008-04-02 16:27:00,1.0174,1.0177,1.0174,1.0175,57100000.0
2008-04-02 16:28:00,1.0175,1.0178,1.0175,1.0177,70100000.0
2008-04-02 16:29:00,1.0177,1.0177,1.0176,1.0177,41500000.0
2008-04-02 16:30:00,1.0177,1.01845,1.0177,1.0181,83100000.0
2008-04-02 16:31:00,1.0181,1.0183,1.0181,1.0182,44000000.0
2008-04-02 16:32:00,1.0182,1.0184,1.0182,1.0182,67100000.0
2008-04-02 16:33:00,1.0182,1.0188,1.0182,1.0187,179300000.0
2008-04-02 16:34:00,1.0187,1.019,1.0187,1.01875,255100000.0
2008-04-02 16:35:00,1.01875,1.01895,1.0184,1.0185,431100000.0
2008-04-02 16:36:00,1.0185,1.0185,1.0183,1.0183,89600000.0
2008-04-02 16:37:00,1.0183,1.0184,1.0183,1.0183,81100000.0
2008-04-02 16:38:00,1.0183,1.0183,1.0181,1.0181,38900000.0
2008-04-02 16:39:00,1.0181,1.0185,1.01805,1.0185,83000000.0
2008-04-02 16:40:00,1.0185,1.0185,1.0183,1.0183,58000000.0
2008-04-02 16:41:00,1.0183,1.0183,1.0181,1.0181,53700000.0
2008-04-02 16:42:00,1.0181,1.0182,1.01795,1.0181,82700000.0
2008-04-02 16:43:00,1.0181,1.0184,1.0181,1.0183,79000000.0
2008-04-02 16:44:00,1.0183,1.01855,1.0182,1.0185,46800000.0
2008-04-02 16:45:00,1.0185,1.0189,1.0184,1.0185,51400000.0
2008-04-02 16:46:00,1.0185,1.0186,1.0185,1.0186,29600000.0
2008-04-02 16:47:00,1.01865,1.01875,1.0186,1.0187,41400000.0
2008-04-02 16:48:00,1.0187,1.0187,1.0185,1.0185,79900000.0
2008-04-02 16:49:00,1.0185,1.0186,1.0184,1.0186,75850000.0
2008-04-02 16:50:00,1.0186,1.0187,1.0184,1.0185,31600000.0
2008-04-02 16:51:00,1.0185,1.0187,1.0185,1.0187,20300000.0
2008-04-02 16:52:00,1.0187,1.0187,1.0184,1.0185,95600000.0
2008-04-02 16:53:00,1.0185,1.0187,1.0184,1.0187,22900000.0
2008-04-02 16:54:00,1.0187,1.0189,1.0185,1.0189,82700000.0
2008-04-02 16:55:00,1.0189,1.0191,1.0186,1.019,65000000.0
2008-04-02 16:56:00,1.019,1.019,1.0187,1.0187,40100000.0
2008-04-02 16:57:00,1.0187,1.0188,1.0186,1.0186,22700000.0
2008-04-02 16:58:00,1.0186,1.0186,1.0183,1.0184,57900000.0
2008-04-02 16:59:00,1.0184,1.019,1.01835,1.0189,271000000.0
2008-04-02 17:00:00,1.0189,1.019,1.0186,1.0186,106900000.0
2008-04-02 17:01:00,1.0186,1.0189,1.0186,1.0187,39600000.0
2008-04-02 17:02:00,1.0187,1.0187,1.0185,1.0186,59800000.0
2008-04-02 17:03:00,1.0186,1.0187,1.0186,1.0187,87400000.0
2008-04-02 17:04:00,1.0187,1.0187,1.0186,1.0186,83600000.0
2008-04-02 17:05:00,1.0186,1.0189,1.0185,1.0189,115900000.0
2008-04-02 17:06:00,1.0189,1.019,1.0188,1.0188,74900000.0
2008-04-02 17:07:00,1.0188,1.0188,1.0186,1.0186,89200000.0
2008-04-02 17:08:00,1.0186,1.0186,1.0185,1.0185,139500000.0
2008-04-02 17:09:00,1.0185,1.0185,1.0181,1.0181,154700000.0
2008-04-02 17:10:00,1.0181,1.0184,1.0181,1.0184,67800000.0
2008-04-02 17:11:00,1.0184,1.0185,1.0184,1.0185,96700000.0
2008-04-02 17:12:00,1.0185,1.0185,1.0185,1.0185,62700000.0
2008-04-02 17:13:00,1.0185,1.0185,1.0183,1.0183,81700000.0
2008-04-02 17:14:00,1.0183,1.0187,1.0183,1.0187,81600000.0
2008-04-02 17:15:00,1.0186,1.0186,1.0183,1.0185,98000000.0
2008-04-02 17:16:00,1.0185,1.0185,1.0184,1.0184,64500000.0
2008-04-02 17:17:00,1.0184,1.0184,1.0183,1.0183,64700000.0
2008-04-02 17:18:00,1.0183,1.0183,1.0181,1.01825,250800000.0
2008-04-02 17:19:00,1.01825,1.0183,1.0181,1.0181,164300000.0
2008-04-02 17:20:00,1.0181,1.0181,1.0181,1.0181,67700000.0
2008-04-02 17:21:00,1.018,1.018,1.018,1.018,317500000.0
2008-04-02 17:22:00,1.018,1.01805,1.018,1.018,221500000.0
2008-04-02 17:23:00,1.018,1.0182,1.018,1.01815,140900000.0
2008-04-02 17:24:00,1.01815,1.0182,1.0181,1.0182,75800000.0
2008-04-02 17:25:00,1.0182,1.01825,1.018,1.018,116100000.0
2008-04-02 17:26:00,1.018,1.01805,1.018,1.018,136100000.0
2008-04-02 17:27:00,1.018,1.0181,1.018,1.018,73200000.0
2008-04-02 17:28:00,1.018,1.018,1.01795,1.018,64800000.0
2008-04-02 17:29:00,1.018,1.0181,1.018,1.018,73300000.0
2008-04-02 17:30:00,1.018,1.01805,1.018,1.018,79800000.0
2008-04-02 17:31:00,1.018,1.0181,1.018,1.0181,87800000.0
2008-04-02 17:32:00,1.0181,1.0182,1.0181,1.0182,134400000.0
2008-04-02 17:33:00,1.0182,1.0182,1.0182,1.0182,118800000.0
2008-04-02 17:34:00,1.0182,1.0182,1.01805,1.0181,296400000.0
2008-04-02 17:35:00,1.0181,1.0181,1.018,1.018,380700000.0
2008-04-02 17:36:00,1.018,1.0181,1.018,1.018,171300000.0
2008-04-02 17:37:00,1.018,1.0181,1.018,1.018,184700000.0
2008-04-02 17:38:00,1.018,1.018,1.0176,1.0177,143200000.0
2008-04-02 17:39:00,1.0177,1.0177,1.01735,1.01755,105400000.0
2008-04-02 17:40:00,1.01755,1.0178,1.01755,1.0178,96000000.0
2008-04-02 17:41:00,1.0178,1.0178,1.01775,1.01775,105800000.0
2008-04-02 17:42:00,1.01775,1.0178,1.0177,1.0177,95000000.0
2008-04-02 17:43:00,1.0177,1.0178,1.0176,1.0178,79000000.0
2008-04-02 17:44:00,1.0178,1.018,1.0177,1.0177,78700000.0
2008-04-02 17:45:00,1.0177,1.0177,1.0175,1.0176,69200000.0
2008-04-02 17:46:00,1.0176,1.0176,1.01725,1.01725,111400000.0
2008-04-02 17:47:00,1.01725,1.0174,1.01725,1.0173,105400000.0
2008-04-02 17:48:00,1.0173,1.0175,1.0172,1.01735,94500000.0
2008-04-02 17:49:00,1.01735,1.0175,1.0173,1.0173,98900000.0
2008-04-02 17:50:00,1.0173,1.0176,1.0173,1.0175,85400000.0
2008-04-02 17:51:00,1.0175,1.0177,1.0174,1.0177,87800000.0
2008-04-02 17:52:00,1.0177,1.0177,1.0174,1.0175,132800000.0
2008-04-02 17:53:00,1.0175,1.0175,1.01735,1.01735,70900000.0
2008-04-02 17:54:00,1.01735,1.0174,1.0172,1.0174,97600000.0
2008-04-02 17:55:00,1.0174,1.0175,1.0173,1.0173,91800000.0
2008-04-02 17:56:00,1.0173,1.01735,1.01725,1.01725,244800000.0
2008-04-02 17:57:00,1.01725,1.0175,1.01725,1.0175,110100000.0
2008-04-02 17:58:00,1.0175,1.0175,1.0172,1.01725,122800000.0
2008-04-02 17:59:00,1.0176,1.0176,1.01725,1.0173,168900000.0
2008-04-02 18:00:00,1.0173,1.0179,1.0173,1.0178,173700000.0
2008-04-02 18:01:00,1.0178,1.0178,1.01755,1.0176,108600000.0
2008-04-02 18:02:00,1.0176,1.0176,1.0176,1.0176,74800000.0
2008-04-02 18:03:00,1.0176,1.0176,1.01725,1.01755,114700000.0
2008-04-02 18:04:00,1.01755,1.01755,1.0172,1.0174,76800000.0
2008-04-02 18:05:00,1.0174,1.0176,1.0174,1.0175,56303865.0
2008-04-02 18:06:00,1.0175,1.01755,1.0174,1.0174,45649860.0
2008-04-02 18:07:00,1.0174,1.0174,1.0173,1.0173,89600000.0
2008-04-02 18:08:00,1.0173,1.0174,1.0172,1.0172,189900000.0
2008-04-02 18:09:00,1.0172,1.0174,1.0172,1.0173,122600000.0
2008-04-02 18:10:00,1.0173,1.0173,1.0172,1.0173,124300000.0
2008-04-02 18:11:00,1.0173,1.0174,1.0172,1.01735,265700000.0
2008-04-02 18:12:00,1.01735,1.01745,1.0173,1.0173,156200000.0
2008-04-02 18:13:00,1.0173,1.01745,1.0173,1.0173,86700000.0
2008-04-02 18:14:00,1.0173,1.01745,1.0173,1.0173,97100000.0
2008-04-02 18:15:00,1.0173,1.01745,1.0173,1.0173,215600000.0
2008-04-02 18:16:00,1.0173,1.0176,1.0173,1.0176,124500000.0
2008-04-02 18:17:00,1.0176,1.0176,1.0173,1.0173,66400000.0
2008-04-02 18:18:00,1.0173,1.01745,1.0173,1.0174,89100000.0
2008-04-02 18:19:00,1.0173,1.0175,1.0173,1.0175,125500000.0
2008-04-02 18:20:00,1.0175,1.0178,1.0175,1.0178,117800000.0
2008-04-02 18:21:00,1.0178,1.0183,1.0178,1.0183,69400000.0
2008-04-02 18:22:00,1.0183,1.0185,1.0181,1.0183,102500000.0
2008-04-02 18:23:00,1.0183,1.0183,1.0182,1.0183,98500000.0
2008-04-02 18:24:00,1.0183,1.0184,1.018,1.018,143600000.0
2008-04-02 18:25:00,1.018,1.0182,1.018,1.0181,101200000.0
2008-04-02 18:26:00,1.0181,1.0181,1.018,1.018,93800000.0
2008-04-02 18:27:00,1.018,1.01835,1.018,1.0182,108800000.0
2008-04-02 18:28:00,1.0182,1.01825,1.0182,1.0182,76800000.0
2008-04-02 18:29:00,1.0182,1.0182,1.018,1.018,171300000.0
2008-04-02 18:30:00,1.018,1.01805,1.01795,1.01805,463700000.0
2008-04-02 18:31:00,1.01805,1.01805,1.018,1.01805,179600000.0
2008-04-02 18:32:00,1.01805,1.01805,1.01805,1.01805,175200000.0
2008-04-02 18:33:00,1.01805,1.01805,1.01805,1.01805,176000000.0
2008-04-02 18:34:00,1.01805,1.0183,1.01805,1.0183,113800000.0
2008-04-02 18:35:00,1.0183,1.0183,1.0182,1.0183,67600000.0
2008-04-02 18:36:00,1.0183,1.0183,1.0182,1.0182,83700000.0
2008-04-02 18:37:00,1.0182,1.0182,1.0182,1.0182,67800000.0
2008-04-02 18:38:00,1.0182,1.0182,1.01805,1.01815,341600000.0
2008-04-02 18:39:00,1.01815,1.0183,1.01815,1.0183,692200000.0
2008-04-02 18:40:00,1.0183,1.0183,1.0182,1.0182,66800000.0
2008-04-02 18:41:00,1.0182,1.0183,1.0182,1.0183,79600000.0
2008-04-02 18:42:00,1.0183,1.0183,1.0183,1.0183,67800000.0
2008-04-02 18:43:00,1.0183,1.0183,1.0182,1.0182,66000000.0
2008-04-02 18:44:00,1.0182,1.0182,1.0182,1.0182,73700000.0
2008-04-02 18:45:00,1.0182,1.0183,1.0182,1.01825,219000000.0
2008-04-02 18:46:00,1.01825,1.0183,1.01825,1.01825,994500000.0
2008-04-02 18:47:00,1.01825,1.0184,1.01825,1.0183,419500000.0
2008-04-02 18:48:00,1.0183,1.0183,1.01825,1.01825,840900000.0
2008-04-02 18:49:00,1.01825,1.0183,1.01825,1.0183,89600000.0
2008-04-02 18:50:00,1.0183,1.0183,1.0182,1.0182,72600000.0
2008-04-02 18:51:00,1.0182,1.0182,1.0181,1.0182,172500000.0
2008-04-02 18:52:00,1.0182,1.0182,1.0181,1.0181,213500000.0
2008-04-02 18:53:00,1.0181,1.0182,1.0181,1.0181,230500000.0
2008-04-02 18:54:00,1.0181,1.01815,1.0179,1.0179,217200000.0
2008-04-02 18:55:00,1.0179,1.018,1.0179,1.018,119300000.0
2008-04-02 18:56:00,1.018,1.01805,1.018,1.018,99200000.0
2008-04-02 18:57:00,1.018,1.018,1.0176,1.01775,327800000.0
2008-04-02 18:58:00,1.01775,1.0178,1.01775,1.01775,437700000.0
2008-04-02 18:59:00,1.01775,1.01785,1.0174,1.01755,409400000.0
2008-04-02 19:00:00,1.01755,1.0178,1.01755,1.0178,205600000.0
2008-04-02 19:01:00,1.0178,1.01785,1.0178,1.0178,69700000.0
2008-04-02 19:02:00,1.0178,1.0178,1.0175,1.0175,85700000.0
2008-04-02 19:03:00,1.0175,1.0176,1.0175,1.0176,93800000.0
2008-04-02 19:04:00,1.0176,1.0176,1.0175,1.0176,80800000.0
2008-04-02 19:05:00,1.0176,1.0177,1.0176,1.0177,141500000.0
2008-04-02 19:06:00,1.0177,1.0177,1.0177,1.0177,65100000.0
2008-04-02 19:07:00,1.0177,1.0177,1.0175,1.01765,157500000.0
2008-04-02 19:08:00,1.01765,1.0178,1.0174,1.0177,146700000.0
2008-04-02 19:09:00,1.0177,1.0177,1.0175,1.0175,85700000.0
2008-04-02 19:10:00,1.0175,1.0176,1.0175,1.0176,94100000.0
2008-04-02 19:11:00,1.0176,1.0176,1.0176,1.0176,65700000.0
2008-04-02 19:12:00,1.0176,1.0177,1.0176,1.0177,64500000.0
2008-04-02 19:13:00,1.0177,1.0177,1.0177,1.0177,65400000.0
2008-04-02 19:14:00,1.0177,1.0182,1.0177,1.0181,115700000.0
2008-04-02 19:15:00,1.0181,1.0181,1.0177,1.0177,300800000.0
2008-04-02 19:16:00,1.0177,1.0178,1.0177,1.0178,244700000.0
2008-04-02 19:17:00,1.0178,1.01795,1.0178,1.0179,189000000.0
2008-04-02 19:18:00,1.0179,1.01795,1.0177,1.0177,135500000.0
2008-04-02 19:19:00,1.0177,1.0177,1.0177,1.0177,66300000.0
2008-04-02 19:20:00,1.0177,1.0182,1.0177,1.0181,136800000.0
2008-04-02 19:21:00,1.0181,1.0181,1.0177,1.01775,99300000.0
2008-04-02 19:22:00,1.01775,1.0178,1.01735,1.01735,141400000.0
2008-04-02 19:23:00,1.01735,1.0174,1.0173,1.0174,76900000.0
2008-04-02 19:24:00,1.0174,1.0174,1.0174,1.0174,65700000.0
2008-04-02 19:25:00,1.0174,1.0174,1.0174,1.0174,66300000.0
2008-04-02 19:26:00,1.0174,1.0174,1.0174,1.0174,63900000.0
2008-04-02 19:27:00,1.0174,1.0174,1.0174,1.0174,64800000.0
2008-04-02 19:28:00,1.0174,1.0174,1.0173,1.0173,66600000.0
2008-04-02 19:29:00,1.0173,1.0173,1.0172,1.0172,68100000.0
2008-04-02 19:30:00,1.0172,1.0172,1.0172,1.0172,86700000.0
2008-04-02 19:31:00,1.0172,1.0172,1.017,1.017,72400000.0
2008-04-02 19:32:00,1.017,1.017,1.017,1.017,66300000.0
2008-04-02 19:33:00,1.017,1.0172,1.017,1.0171,144600000.0
2008-04-02 19:34:00,1.0171,1.0171,1.0171,1.0171,65400000.0
2008-04-02 19:35:00,1.0171,1.0171,1.0171,1.0171,66200000.0
2008-04-02 19:36:00,1.0171,1.0171,1.0171,1.0171,64500000.0
2008-04-02 19:37:00,1.0171,1.0171,1.0171,1.0171,103600000.0
2008-04-02 19:38:00,1.0171,1.0174,1.0171,1.0174,122400000.0
2008-04-02 19:39:00,1.0174,1.0174,1.0171,1.0171,131300000.0
2008-04-02 19:40:00,1.0171,1.0171,1.0171,1.0171,120200000.0
2008-04-02 19:41:00,1.0171,1.0171,1.0167,1.0167,114900000.0
2008-04-02 19:42:00,1.0167,1.01675,1.0165,1.0165,160500000.0
2008-04-02 19:43:00,1.0165,1.0165,1.0165,1.0165,63900000.0
2008-04-02 19:44:00,1.0165,1.0166,1.0165,1.0166,311200000.0
2008-04-02 19:45:00,1.0166,1.0169,1.0166,1.0166,112400000.0
2008-04-02 19:46:00,1.0166,1.0168,1.0166,1.0168,198600000.0
2008-04-02 19:47:00,1.0168,1.0168,1.0168,1.0168,367600000.0
2008-04-02 19:48:00,1.0168,1.0168,1.0166,1.0166,66300000.0
2008-04-02 19:49:00,1.0166,1.017,1.0166,1.017,107800000.0
2008-04-02 19:50:00,1.017,1.017,1.0164,1.0164,76900000.0
2008-04-02 19:51:00,1.0164,1.0165,1.01615,1.0162,106300000.0
2008-04-02 19:52:00,1.0162,1.0162,1.016,1.0161,84300000.0
2008-04-02 19:53:00,1.0161,1.0161,1.016,1.0161,158000000.0
2008-04-02 19:54:00,1.0161,1.0161,1.0157,1.0161,246100000.0
2008-04-02 19:55:00,1.0161,1.0161,1.0159,1.0159,67500000.0
2008-04-02 19:56:00,1.0159,1.0162,1.0158,1.0161,76400000.0
2008-04-02 19:57:00,1.0161,1.0162,1.0157,1.0157,201900000.0
2008-04-02 19:58:00,1.0157,1.0159,1.0157,1.01575,388500000.0
2008-04-02 19:59:00,1.01575,1.016,1.0157,1.0158,109800000.0
2008-04-02 20:00:00,1.0158,1.016,1.0157,1.0159,83000000.0
2008-04-02 20:01:00,1.0159,1.016,1.0159,1.016,100900000.0
2008-04-02 20:02:00,1.016,1.016,1.0156,1.0156,94700000.0
2008-04-02 20:03:00,1.0156,1.01565,1.0156,1.01565,151100000.0
2008-04-02 20:04:00,1.01565,1.01565,1.0156,1.0156,115300000.0
2008-04-02 20:05:00,1.0156,1.0157,1.0156,1.0157,70400000.0
2008-04-02 20:06:00,1.0157,1.0158,1.0157,1.0157,66000000.0
2008-04-02 20:07:00,1.0157,1.0157,1.01565,1.01565,442800000.0
2008-04-02 20:08:00,1.01565,1.01575,1.0156,1.0157,542800000.0
2008-04-02 20:09:00,1.0157,1.01575,1.0157,1.01575,90900000.0
2008-04-02 20:10:00,1.01575,1.0158,1.0157,1.0158,88800000.0
2008-04-02 20:11:00,1.0158,1.0158,1.0158,1.0158,72600000.0
2008-04-02 20:12:00,1.0158,1.0159,1.0157,1.0159,85200000.0
2008-04-02 20:13:00,1.0159,1.0159,1.0159,1.0159,221000000.0
2008-04-02 20:14:00,1.0159,1.016,1.0159,1.016,206700000.0
2008-04-02 20:15:00,1.016,1.0162,1.016,1.0162,351900000.0
2008-04-02 20:16:00,1.0162,1.0166,1.0162,1.0166,165600000.0
2008-04-02 20:17:00,1.0166,1.0167,1.0166,1.0166,69600000.0
2008-04-02 20:18:00,1.0166,1.0166,1.0164,1.0165,330500000.0
2008-04-02 20:19:00,1.0165,1.0165,1.0165,1.0165,68500000.0
2008-04-02 20:20:00,1.0165,1.0165,1.0165,1.0165,66600000.0
2008-04-02 20:21:00,1.0165,1.0165,1.0163,1.0163,88900000.0
2008-04-02 20:22:00,1.0163,1.0163,1.0157,1.01575,143700000.0
2008-04-02 20:23:00,1.01575,1.01595,1.01575,1.0159,140500000.0
2008-04-02 20:24:00,1.0159,1.01645,1.0159,1.0159,533700000.0
2008-04-02 20:25:00,1.0159,1.0161,1.01585,1.01585,932100000.0
2008-04-02 20:26:00,1.01585,1.016,1.0158,1.0159,280500000.0
2008-04-02 20:27:00,1.0159,1.0161,1.0159,1.0161,100100000.0
2008-04-02 20:28:00,1.0161,1.0161,1.01605,1.01605,73800000.0
2008-04-02 20:29:00,1.01605,1.01645,1.01605,1.0162,246100000.0
2008-04-02 20:30:00,1.0162,1.0163,1.016,1.016,112500000.0
2008-04-02 20:31:00,1.016,1.0162,1.016,1.0161,148700000.0
2008-04-02 20:32:00,1.0161,1.01625,1.0161,1.01615,83600000.0
2008-04-02 20:33:00,1.01615,1.0162,1.0161,1.0161,144100000.0
2008-04-02 20:34:00,1.01615,1.01625,1.0161,1.01625,504100000.0
2008-04-02 20:35:00,1.01625,1.01625,1.0161,1.0162,824800000.0
2008-04-02 20:36:00,1.0162,1.0164,1.0162,1.0164,485400000.0
2008-04-02 20:37:00,1.0164,1.0165,1.0164,1.0164,955000000.0
2008-04-02 20:38:00,1.0164,1.0164,1.0164,1.0164,1110000000.0
2008-04-02 20:39:00,1.0164,1.0164,1.0164,1.0164,1110000000.0
2008-04-02 20:40:00,1.0164,1.01645,1.0164,1.01645,988400000.0
2008-04-02 20:41:00,1.01645,1.01645,1.0164,1.0164,855000000.0
2008-04-02 20:42:00,1.0164,1.0164,1.0163,1.0163,894600000.0
2008-04-02 20:43:00,1.0163,1.0164,1.0163,1.0164,904400000.0
2008-04-02 20:44:00,1.0164,1.0164,1.0164,1.0164,903000000.0
2008-04-02 20:45:00,1.0164,1.01645,1.01635,1.0164,800300000.0
2008-04-02 20:46:00,1.0164,1.0165,1.0164,1.0165,747200000.0
2008-04-02 20:47:00,1.0165,1.01655,1.0163,1.0163,212500000.0
2008-04-02 20:48:00,1.0163,1.0163,1.01625,1.01625,348900000.0
2008-04-02 20:49:00,1.01625,1.0164,1.01625,1.0164,215600000.0
2008-04-02 20:50:00,1.0164,1.01655,1.0164,1.0165,767000000.0
2008-04-02 20:51:00,1.0165,1.0166,1.0165,1.0166,574600000.0
2008-04-02 20:52:00,1.0166,1.0166,1.0166,1.0166,532500000.0
2008-04-02 20:53:00,1.0166,1.0168,1.0166,1.0168,707100000.0
2008-04-02 20:54:00,1.0167,1.017,1.0167,1.0168,677600000.0
2008-04-02 20:55:00,1.0168,1.01685,1.0168,1.0168,867000000.0
2008-04-02 20:56:00,1.0168,1.0168,1.0168,1.0168,928200000.0
2008-04-02 20:57:00,1.0168,1.0168,1.0168,1.0168,864000000.0
2008-04-02 20:58:00,1.0168,1.0168,1.0167,1.0167,529500000.0
2008-04-02 20:59:00,1.0167,1.017,1.0167,1.017,443300000.0
2008-04-02 21:00:00,1.017,1.0171,1.0168,1.0169,136800000.0
2008-04-02 21:01:00,1.01695,1.0172,1.01695,1.0171,130300000.0
2008-04-02 21:02:00,1.0171,1.0171,1.0171,1.0171,66000000.0
2008-04-02 21:03:00,1.0171,1.0172,1.0171,1.0172,128500000.0
2008-04-02 21:04:00,1.0172,1.0172,1.0171,1.0171,67500000.0
2008-04-02 21:05:00,1.0171,1.0171,1.017,1.017,112800000.0
2008-04-02 21:06:00,1.017,1.017,1.017,1.017,65700000.0
2008-04-02 21:07:00,1.017,1.017,1.0166,1.0166,129400000.0
2008-04-02 21:08:00,1.0166,1.01675,1.0166,1.01675,299500000.0
2008-04-02 21:09:00,1.01675,1.0169,1.01675,1.0169,72100000.0
2008-04-02 21:10:00,1.0169,1.0169,1.0168,1.0168,65800000.0
2008-04-02 21:11:00,1.0168,1.0168,1.01675,1.0168,84600000.0
2008-04-02 21:12:00,1.0168,1.01715,1.0168,1.01695,99800000.0
2008-04-02 21:13:00,1.01695,1.01695,1.0168,1.0168,156900000.0
2008-04-02 21:14:00,1.0168,1.01695,1.0168,1.0168,125800000.0
2008-04-02 21:15:00,1.0168,1.0168,1.0166,1.01665,147500000.0
2008-04-02 21:16:00,1.01665,1.01695,1.0166,1.01695,145200000.0
2008-04-02 21:17:00,1.01695,1.01695,1.0167,1.0167,64800000.0
2008-04-02 21:18:00,1.0167,1.0167,1.0166,1.0166,68400000.0
2008-04-02 21:19:00,1.0165,1.01655,1.01645,1.01645,72900000.0
2008-04-02 21:20:00,1.01645,1.01665,1.01635,1.01635,169000000.0
2008-04-02 21:21:00,1.01635,1.0164,1.01635,1.0164,89200000.0
2008-04-02 21:22:00,1.0164,1.01645,1.01635,1.01635,184400000.0
2008-04-02 21:23:00,1.01625,1.01625,1.0161,1.01615,105200000.0
2008-04-02 21:24:00,1.01615,1.0162,1.01595,1.01605,99400000.0
2008-04-02 21:25:00,1.01605,1.01605,1.0158,1.0159,85400000.0
2008-04-02 21:26:00,1.0159,1.01595,1.0157,1.0157,67400000.0
2008-04-02 21:27:00,1.0157,1.01575,1.01555,1.0156,162600000.0
2008-04-02 21:28:00,1.0156,1.0157,1.01535,1.01535,192800000.0
2008-04-02 21:29:00,1.01535,1.01555,1.01535,1.01545,101800000.0
2008-04-02 21:30:00,1.01545,1.01575,1.01545,1.01575,129600000.0
2008-04-02 21:31:00,1.01575,1.01585,1.01565,1.01565,84100000.0
2008-04-02 21:32:00,1.01565,1.01575,1.01565,1.01575,108500000.0
2008-04-02 21:33:00,1.01575,1.01585,1.01565,1.01575,111600000.0
2008-04-02 21:34:00,1.01575,1.01585,1.01575,1.01585,111500000.0
2008-04-02 21:35:00,1.01585,1.01585,1.0156,1.01565,82900000.0
2008-04-02 21:36:00,1.01565,1.01575,1.01565,1.01565,113500000.0
2008-04-02 21:37:00,1.01565,1.01565,1.01425,1.01425,217100000.0
2008-04-02 21:38:00,1.0143,1.0145,1.01375,1.0139,576600000.0
2008-04-02 21:39:00,1.0139,1.01415,1.01375,1.01395,260900000.0
2008-04-02 21:40:00,1.01395,1.01415,1.01375,1.01395,189800000.0
2008-04-02 21:41:00,1.01395,1.01415,1.0139,1.01395,115800000.0
2008-04-02 21:42:00,1.01395,1.01405,1.0138,1.01405,122600000.0
2008-04-02 21:43:00,1.01405,1.01425,1.01405,1.01415,75500000.0
2008-04-02 21:44:00,1.01415,1.01455,1.01415,1.01455,103800000.0
2008-04-02 21:45:00,1.01455,1.01465,1.01425,1.01465,90000000.0
2008-04-02 21:46:00,1.01465,1.01495,1.01445,1.01445,85300000.0
2008-04-02 21:47:00,1.01445,1.01455,1.01425,1.01425,120300000.0
2008-04-02 21:48:00,1.01435,1.01435,1.01405,1.01415,114500000.0
2008-04-02 21:49:00,1.01415,1.01415,1.01355,1.01365,412000000.0
2008-04-02 21:50:00,1.01365,1.01375,1.01355,1.01365,160500000.0
2008-04-02 21:51:00,1.01365,1.01415,1.01365,1.01415,186700000.0
2008-04-02 21:52:00,1.01415,1.01465,1.01405,1.01455,114600000.0
2008-04-02 21:53:00,1.01455,1.01475,1.01395,1.01425,141600000.0
2008-04-02 21:54:00,1.01425,1.01455,1.01415,1.01445,97200000.0
2008-04-02 21:55:00,1.01445,1.01475,1.0144,1.01475,119100000.0
2008-04-02 21:56:00,1.01475,1.01485,1.01455,1.01465,97951986.0
2008-04-02 21:57:00,1.01465,1.01475,1.01455,1.01455,116400000.0
2008-04-02 21:58:00,1.01455,1.01465,1.01445,1.01455,107800000.0
2008-04-02 21:59:00,1.01455,1.01465,1.0136,1.0136,130800000.0
2008-04-02 22:00:00,1.0136,1.01405,1.013,1.01405,248150000.0
2008-04-02 22:01:00,1.01405,1.01445,1.01375,1.01435,323500000.0
2008-04-02 22:02:00,1.01435,1.01465,1.01415,1.0144,290800000.0
2008-04-02 22:03:00,1.0144,1.015,1.0144,1.01475,363000000.0
2008-04-02 22:04:00,1.01475,1.0152,1.0147,1.01495,110100000.0
2008-04-02 22:05:00,1.01495,1.01515,1.01455,1.0147,99200000.0
2008-04-02 22:06:00,1.0147,1.0148,1.01455,1.01455,158400000.0
2008-04-02 22:07:00,1.01455,1.01475,1.0144,1.0144,197400000.0
2008-04-02 22:08:00,1.0144,1.0144,1.01425,1.0144,76000000.0
2008-04-02 22:09:00,1.0144,1.0145,1.0144,1.0145,67500000.0
2008-04-02 22:10:00,1.0145,1.0145,1.0144,1.0144,66300000.0
2008-04-02 22:11:00,1.0144,1.0144,1.0144,1.0144,64500000.0
2008-04-02 22:12:00,1.0144,1.0145,1.01435,1.0144,88300000.0
2008-04-02 22:13:00,1.0144,1.01475,1.0144,1.01465,87900000.0
2008-04-02 22:14:00,1.01465,1.01495,1.01435,1.01435,362400000.0
2008-04-02 22:15:00,1.01435,1.0144,1.01435,1.0144,284100002.0
2008-04-02 22:16:00,1.0144,1.0144,1.0144,1.0144,92100000.0
2008-04-02 22:17:00,1.0144,1.0144,1.01435,1.01435,217700000.0
2008-04-02 22:18:00,1.01435,1.0144,1.01405,1.01415,371000000.0
2008-04-02 22:19:00,1.01415,1.01415,1.01375,1.01375,589700000.0
2008-04-02 22:20:00,1.01375,1.0141,1.01375,1.0138,472100000.0
2008-04-02 22:21:00,1.0138,1.01385,1.0138,1.01385,347700000.0
2008-04-02 22:22:00,1.01385,1.0141,1.01385,1.01385,405400000.0
2008-04-02 22:23:00,1.01385,1.01385,1.01385,1.01385,308000000.0
2008-04-02 22:24:00,1.01385,1.0141,1.01385,1.01385,528700000.0
2008-04-02 22:25:00,1.01385,1.014,1.01385,1.014,936800000.0
2008-04-02 22:26:00,1.014,1.014,1.01385,1.0139,844600000.0
2008-04-02 22:27:00,1.0139,1.0141,1.0139,1.0141,999100000.0
2008-04-02 22:28:00,1.0141,1.01435,1.0139,1.0141,950300000.0
2008-04-02 22:29:00,1.0141,1.0144,1.0141,1.0141,1006700000.0
2008-04-02 22:30:00,1.01415,1.0143,1.0141,1.0141,797200000.0
2008-04-02 22:31:00,1.0141,1.0142,1.0141,1.0142,954800000.0
2008-04-02 22:32:00,1.0142,1.0144,1.0142,1.0144,816000000.0
2008-04-02 22:33:00,1.0144,1.01455,1.0144,1.0144,106200000.0
2008-04-02 22:34:00,1.0144,1.01455,1.0144,1.0144,211100000.0
2008-04-02 22:35:00,1.0144,1.01455,1.0144,1.01445,235200000.0
2008-04-02 22:36:00,1.01445,1.0146,1.01445,1.0146,87500000.0
2008-04-02 22:37:00,1.0146,1.0148,1.0146,1.0148,592800000.0
2008-04-02 22:38:00,1.0148,1.0155,1.0148,1.01535,357300000.0
2008-04-02 22:39:00,1.01535,1.0156,1.01515,1.0152,96300000.0
2008-04-02 22:40:00,1.0152,1.0153,1.0151,1.0151,74100000.0
2008-04-02 22:41:00,1.0151,1.0151,1.0151,1.0151,67500000.0
2008-04-02 22:42:00,1.0151,1.0151,1.015,1.015,63900000.0
2008-04-02 22:43:00,1.015,1.0151,1.015,1.015,71800000.0
2008-04-02 22:44:00,1.015,1.015,1.0148,1.0148,138600000.0
2008-04-02 22:45:00,1.0148,1.015,1.01475,1.01475,95600000.0
2008-04-02 22:46:00,1.01475,1.01475,1.0146,1.0146,72400000.0
2008-04-02 22:47:00,1.0146,1.0146,1.01455,1.0146,264200000.0
2008-04-02 22:48:00,1.0146,1.0146,1.0141,1.0145,840700000.0
2008-04-02 22:49:00,1.0145,1.01495,1.01445,1.01495,734900000.0
2008-04-02 22:50:00,1.01495,1.01495,1.0147,1.01495,430200000.0
2008-04-02 22:51:00,1.01495,1.01495,1.01465,1.01485,387100000.0
2008-04-02 22:52:00,1.01485,1.01545,1.01485,1.01525,265600000.0
2008-04-02 22:53:00,1.01525,1.01525,1.01505,1.01515,280000000.0
2008-04-02 22:54:00,1.01515,1.0156,1.01515,1.0156,776400000.0
2008-04-02 22:55:00,1.0156,1.0158,1.0156,1.0158,668600000.0
2008-04-02 22:56:00,1.0158,1.0161,1.0158,1.0161,874400000.0
2008-04-02 22:57:00,1.0161,1.0161,1.0158,1.0159,960900000.0
2008-04-02 22:58:00,1.0159,1.016,1.0158,1.0159,911000000.0
2008-04-02 22:59:00,1.0159,1.0161,1.01585,1.01605,811200000.0
2008-04-02 23:00:00,1.01605,1.0163,1.01595,1.016,1164800000.0
2008-04-02 23:01:00,1.016,1.016,1.0158,1.0158,690400000.0
2008-04-02 23:02:00,1.0158,1.0158,1.0156,1.0156,1008000000.0
2008-04-02 23:03:00,1.0156,1.0156,1.0156,1.0156,876000000.0
2008-04-02 23:04:00,1.0156,1.0159,1.0156,1.0158,1228000000.0
2008-04-02 23:05:00,1.0158,1.0158,1.0155,1.0157,1045200000.0
2008-04-02 23:06:00,1.0157,1.0158,1.0155,1.0157,883400000.0
2008-04-02 23:07:00,1.0157,1.016,1.0155,1.0155,1278800000.0
2008-04-02 23:08:00,1.0155,1.0157,1.0155,1.0157,1793600000.0
2008-04-02 23:09:00,1.0157,1.0157,1.0156,1.0156,280400000.0
2008-04-02 23:10:00,1.0156,1.0156,1.0154,1.0154,460100000.0
2008-04-02 23:11:00,1.0154,1.0154,1.0151,1.0151,951100000.0
2008-04-02 23:12:00,1.0151,1.0151,1.0151,1.0151,1820400000.0
2008-04-02 23:13:00,1.0151,1.0151,1.0149,1.0149,1554300000.0
2008-04-02 23:14:00,1.0148,1.0148,1.0148,1.0148,128400000.0
2008-04-02 23:15:00,1.0148,1.0148,1.0145,1.0145,1646100000.0
2008-04-02 23:16:00,1.0145,1.01465,1.0145,1.0146,991800000.0
2008-04-02 23:17:00,1.0146,1.0146,1.0146,1.0146,66900000.0
2008-04-02 23:18:00,1.0146,1.0146,1.0145,1.0145,66900000.0
2008-04-02 23:19:00,1.0145,1.0146,1.0145,1.0146,280200000.0
2008-04-02 23:20:00,1.0146,1.0147,1.0146,1.0147,66900000.0
2008-04-02 23:21:00,1.0147,1.0147,1.0147,1.0147,67500000.0
2008-04-02 23:22:00,1.0147,1.0147,1.0147,1.0147,66600000.0
2008-04-02 23:23:00,1.0147,1.0147,1.0147,1.0147,67500000.0
2008-04-02 23:24:00,1.0147,1.0147,1.0147,1.0147,67200000.0
2008-04-02 23:25:00,1.0147,1.0147,1.0146,1.0146,68400000.0
2008-04-02 23:26:00,1.0146,1.0146,1.0146,1.0146,67200000.0
2008-04-02 23:27:00,1.0146,1.0146,1.0146,1.0146,68400000.0
2008-04-02 23:28:00,1.0146,1.0146,1.0146,1.0146,67200000.0
2008-04-02 23:29:00,1.0146,1.0146,1.0146,1.0146,50100000.0
2008-04-02 23:30:00,1.0146,1.0146,1.01455,1.01455,82800000.0
2008-04-02 23:31:00,1.01455,1.01455,1.01455,1.01455,67200000.0
2008-04-02 23:32:00,1.01455,1.0146,1.01455,1.0146,101300000.0
2008-04-02 23:33:00,1.0146,1.0147,1.0146,1.0147,1039000000.0
2008-04-02 23:34:00,1.0147,1.0147,1.0147,1.0147,1808000000.0
2008-04-02 23:35:00,1.0147,1.0147,1.01465,1.01465,590400000.0
2008-04-02 23:36:00,1.01465,1.01465,1.0145,1.01465,358600000.0
2008-04-02 23:37:00,1.01465,1.0147,1.0146,1.0147,886400000.0
2008-04-02 23:38:00,1.0147,1.0147,1.0147,1.0147,1800000000.0
2008-04-02 23:39:00,1.0147,1.0147,1.0147,1.0147,1800000000.0
2008-04-02 23:40:00,1.0147,1.0147,1.0141,1.0141,1171200000.0
2008-04-02 23:41:00,1.0141,1.0142,1.0141,1.0142,1425800000.0
2008-04-02 23:42:00,1.0142,1.0143,1.0142,1.0142,1106300000.0
2008-04-02 23:43:00,1.0142,1.0142,1.0142,1.0142,704800000.0
2008-04-02 23:44:00,1.0142,1.0143,1.0142,1.0143,1036000000.0
2008-04-02 23:45:00,1.0143,1.0143,1.0143,1.0143,1858000000.0
2008-04-02 23:46:00,1.0143,1.0143,1.0143,1.0143,1839600000.0
2008-04-02 23:47:00,1.0143,1.0143,1.0143,1.0143,1818400000.0
2008-04-02 23:48:00,1.0143,1.0143,1.0143,1.0143,1808000000.0
2008-04-02 23:49:00,1.0143,1.0143,1.0142,1.0142,1800000000.0
2008-04-02 23:50:00,1.0143,1.0143,1.0143,1.0143,1861000000.0
2008-04-02 23:51:00,1.0141,1.0142,1.0141,1.0142,1861000000.0
2008-04-02 23:52:00,1.0142,1.0142,1.0142,1.0142,1800000000.0
2008-04-02 23:53:00,1.0142,1.0142,1.0142,1.0142,1800000000.0
2008-04-02 23:54:00,1.0142,1.0142,1.0142,1.0142,1784000000.0
2008-04-02 23:55:00,1.0142,1.0142,1.0142,1.0142,1800000000.0
2008-04-02 23:56:00,1.0142,1.0142,1.0142,1.0142,1784000000.0
2008-04-02 23:57:00,1.0142,1.0142,1.0142,1.0142,1792000000.0
2008-04-02 23:58:00,1.0142,1.0144,1.0142,1.0144,1039200000.0
2008-04-02 23:59:00,1.0144,1.0144,1.0144,1.0144,537600000.0
2008-04-03 00:00:00,1.0144,1.0144,1.0143,1.0143,1321300000.0
2008-04-03 00:01:00,1.0143,1.0143,1.0143,1.0143,2077400000.0
2008-04-03 00:02:00,1.0143,1.0143,1.0143,1.0143,2039800000.0
2008-04-03 00:04:00,1.0144,1.0144,1.0144,1.0144,1198600000.0
2008-04-03 00:05:00,1.0143,1.0146,1.0143,1.01455,1198600000.0
2008-04-03 00:06:00,1.01455,1.01505,1.0143,1.0148,513800000.0
2008-04-03 00:07:00,1.0148,1.01495,1.0146,1.0146,990700000.0
2008-04-03 00:08:00,1.0146,1.015,1.0146,1.015,850100000.0
2008-04-03 00:09:00,1.015,1.015,1.015,1.015,549600000.0
2008-04-03 00:10:00,1.015,1.015,1.015,1.015,530400000.0
2008-04-03 00:11:00,1.015,1.015,1.015,1.015,801600000.0
2008-04-03 00:12:00,1.015,1.015,1.015,1.015,710400000.0
2008-04-03 00:13:00,1.015,1.015,1.0146,1.0146,1017200000.0
2008-04-03 00:14:00,1.0146,1.0146,1.0146,1.0146,540000000.0
2008-04-03 00:15:00,1.0146,1.0147,1.0146,1.0146,585600000.0
2008-04-03 00:16:00,1.0146,1.0146,1.0146,1.0146,530400000.0
2008-04-03 00:17:00,1.0146,1.0146,1.0146,1.0146,535200000.0
2008-04-03 00:18:00,1.0146,1.015,1.0146,1.0146,533600000.0
2008-04-03 00:19:00,1.0146,1.0148,1.0146,1.0148,537600000.0
2008-04-03 00:20:00,1.0148,1.0148,1.0148,1.0148,523200000.0
2008-04-03 00:21:00,1.0148,1.0149,1.0148,1.0149,708800000.0
2008-04-03 00:22:00,1.0149,1.015,1.0146,1.0148,527200000.0
2008-04-03 00:23:00,1.0148,1.0151,1.0146,1.0149,656800000.0
2008-04-03 00:24:00,1.0149,1.0149,1.0146,1.0148,659200000.0
2008-04-03 00:25:00,1.0148,1.0149,1.0148,1.0149,697600000.0
2008-04-03 00:26:00,1.0149,1.0152,1.0149,1.0152,342600000.0
2008-04-03 00:27:00,1.0152,1.0152,1.0152,1.0152,67200000.0
2008-04-03 00:28:00,1.0152,1.0152,1.0152,1.0152,67200000.0
2008-04-03 00:29:00,1.0152,1.0152,1.0152,1.0152,66600000.0
2008-04-03 00:30:00,1.0152,1.0152,1.0152,1.0152,66300000.0
2008-04-03 00:31:00,1.0152,1.0152,1.0152,1.0152,66600000.0
2008-04-03 00:32:00,1.0152,1.0152,1.0152,1.0152,67900000.0
2008-04-03 00:33:00,1.0152,1.0152,1.0152,1.0152,67500000.0
2008-04-03 00:34:00,1.0152,1.0152,1.0152,1.0152,67200000.0
2008-04-03 00:35:00,1.0152,1.0152,1.0152,1.0152,66600000.0
2008-04-03 00:36:00,1.0152,1.0152,1.0152,1.0152,66900000.0
2008-04-03 00:37:00,1.0152,1.0152,1.0152,1.0152,67500000.0
2008-04-03 00:38:00,1.0152,1.0152,1.0146,1.0146,1066800000.0
2008-04-03 00:39:00,1.0146,1.0146,1.0146,1.0146,1807200000.0
2008-04-03 00:40:00,1.0146,1.0146,1.0146,1.0146,537600000.0
2008-04-03 00:41:00,1.0146,1.0146,1.01455,1.0146,448800000.0
2008-04-03 00:42:00,1.0146,1.0146,1.0146,1.0146,574000000.0
2008-04-03 00:43:00,1.0146,1.0146,1.0146,1.0146,577200000.0
2008-04-03 00:44:00,1.0146,1.0146,1.0146,1.0146,440100000.0
2008-04-03 00:45:00,1.0146,1.0146,1.0146,1.0146,66600000.0
2008-04-03 00:46:00,1.0146,1.0146,1.0146,1.0146,501200000.0
2008-04-03 00:47:00,1.0146,1.0146,1.0146,1.0146,1025800000.0
2008-04-03 00:49:00,1.0146,1.01495,1.0146,1.01495,838400000.0
2008-04-03 00:50:00,1.01495,1.0151,1.0146,1.0146,693600000.0
2008-04-03 00:51:00,1.0149,1.015,1.0149,1.015,1141900000.0
2008-04-03 00:52:00,1.0146,1.0152,1.0146,1.01465,1141900000.0
2008-04-03 00:53:00,1.01465,1.01465,1.0146,1.0146,453300000.0
2008-04-03 00:54:00,1.0146,1.01465,1.0146,1.01465,127300000.0
2008-04-03 00:55:00,1.01465,1.01465,1.01465,1.01465,66600000.0
2008-04-03 00:56:00,1.01465,1.01465,1.01465,1.01465,66900000.0
2008-04-03 00:57:00,1.01465,1.0147,1.0146,1.0147,404400000.0
2008-04-03 00:58:00,1.0147,1.0147,1.0147,1.0147,97800000.0
2008-04-03 00:59:00,1.0148,1.0148,1.0147,1.0147,97800000.0
2008-04-03 01:03:00,1.0146,1.0146,1.0146,1.0146,97800000.0
2008-04-03 01:04:00,1.0146,1.0146,1.01455,1.01455,67800000.0
2008-04-03 01:05:00,1.01455,1.01455,1.0145,1.0145,99600000.0
2008-04-03 01:06:00,1.0145,1.0146,1.0145,1.0146,444800000.0
2008-04-03 01:07:00,1.0146,1.01515,1.0146,1.015,586400000.0
2008-04-03 01:08:00,1.015,1.015,1.0149,1.0149,690400000.0
2008-04-03 01:09:00,1.0149,1.0149,1.0149,1.0149,707200000.0
2008-04-03 01:10:00,1.0149,1.0149,1.0149,1.0149,710400000.0
2008-04-03 01:11:00,1.0149,1.0149,1.0149,1.0149,716800000.0
2008-04-03 01:12:00,1.0149,1.0149,1.0149,1.0149,713600000.0
2008-04-03 01:13:00,1.0149,1.0149,1.0149,1.0149,710400000.0
2008-04-03 01:14:00,1.0149,1.0149,1.0149,1.0149,720000000.0
2008-04-03 01:15:00,1.0149,1.0149,1.0149,1.0149,692800000.0
2008-04-03 01:16:00,1.0149,1.0149,1.0149,1.0149,532800000.0
2008-04-03 01:17:00,1.0149,1.0149,1.0149,1.0149,888000000.0
2008-04-03 01:18:00,1.0149,1.0149,1.0149,1.0149,1471800000.0
2008-04-03 01:19:00,1.0149,1.0149,1.0149,1.0149,1458600000.0
2008-04-03 01:20:00,1.0149,1.0149,1.0149,1.0149,1465200000.0
2008-04-03 01:21:00,1.0149,1.015,1.0149,1.0149,741500000.0
2008-04-03 01:22:00,1.0149,1.0149,1.0149,1.0149,817700000.0
2008-04-03 01:23:00,1.0149,1.0149,1.0149,1.0149,825100000.0
2008-04-03 01:24:00,1.0149,1.0149,1.0149,1.0149,802900000.0
2008-04-03 01:25:00,1.0149,1.0149,1.0149,1.0149,817700000.0
2008-04-03 01:26:00,1.0149,1.0152,1.0149,1.0152,728400000.0
2008-04-03 01:27:00,1.0152,1.0152,1.0149,1.0149,816100000.0
2008-04-03 01:28:00,1.0149,1.0149,1.0149,1.0149,817700000.0
2008-04-03 01:29:00,1.0149,1.0149,1.0149,1.0149,828800000.0
2008-04-03 01:30:00,1.0149,1.0149,1.0149,1.0149,907000000.0
2008-04-03 01:31:00,1.0149,1.0149,1.0149,1.0149,770900000.0
2008-04-03 01:32:00,1.0149,1.0149,1.0148,1.0148,942800000.0
2008-04-03 01:35:00,1.0145,1.0149,1.0145,1.0147,1992400000.0
2008-04-03 01:36:00,1.0148,1.0148,1.0148,1.0148,1992400000.0
2008-04-03 01:37:00,1.0148,1.0148,1.0148,1.0148,1900600000.0
2008-04-03 01:38:00,1.0148,1.0148,1.0148,1.0148,1935000000.0
2008-04-03 01:39:00,1.0148,1.0148,1.0148,1.0148,1909200000.0
2008-04-03 01:40:00,1.0148,1.0148,1.0148,1.0148,1900600000.0
2008-04-03 01:41:00,1.0148,1.0148,1.0148,1.0148,1892000000.0
2008-04-03 01:42:00,1.0148,1.0148,1.0148,1.0148,1935000000.0
2008-04-03 01:43:00,1.0148,1.0148,1.0148,1.0148,1943600000.0
2008-04-03 01:44:00,1.0148,1.0148,1.0146,1.01475,458800000.0
2008-04-03 01:45:00,1.01475,1.01485,1.01475,1.0148,588600000.0
2008-04-03 01:46:00,1.0148,1.0148,1.0148,1.0148,1917800000.0
2008-04-03 01:47:00,1.0148,1.0148,1.0148,1.0148,1909200000.0
2008-04-03 01:48:00,1.0148,1.0148,1.0147,1.0147,940600000.0
2008-04-03 01:49:00,1.0147,1.0147,1.0147,1.0147,537600000.0
2008-04-03 01:50:00,1.0147,1.0147,1.0147,1.0147,540000000.0
2008-04-03 01:51:00,1.0147,1.0147,1.0147,1.0147,530400000.0
2008-04-03 01:52:00,1.0147,1.0147,1.0147,1.0147,532800000.0
2008-04-03 01:53:00,1.0147,1.0147,1.01465,1.0147,428800000.0
2008-04-03 01:54:00,1.0147,1.0147,1.0147,1.0147,528000000.0
2008-04-03 01:55:00,1.0147,1.0147,1.0147,1.0147,516000000.0
2008-04-03 01:56:00,1.0147,1.0147,1.0141,1.0141,700900001.0
2008-04-03 01:57:00,1.0141,1.0145,1.0141,1.0141,713500000.0
2008-04-03 01:58:00,1.0141,1.0141,1.0138,1.0138,123400000.0
2008-04-03 01:59:00,1.0138,1.0139,1.0137,1.0139,566300000.0
2008-04-03 02:00:00,1.0139,1.014,1.0139,1.014,574400000.0
2008-04-03 02:01:00,1.014,1.014,1.014,1.014,596400000.0
2008-04-03 02:02:00,1.014,1.0145,1.014,1.0145,764100000.0
2008-04-03 02:03:00,1.0145,1.0146,1.0145,1.0146,571800000.0
2008-04-03 02:04:00,1.0146,1.0148,1.0146,1.0146,892000000.0
2008-04-03 02:05:00,1.0146,1.0147,1.0146,1.0147,1182200000.0
2008-04-03 02:06:00,1.0147,1.0147,1.0147,1.0147,1193400000.0
2008-04-03 02:07:00,1.0147,1.0153,1.0147,1.0153,875800000.0
2008-04-03 02:08:00,1.0153,1.0153,1.0153,1.0153,261100000.0
2008-04-03 02:09:00,1.0153,1.0153,1.0153,1.0153,572000000.0
2008-04-03 02:10:00,1.0153,1.0153,1.0153,1.0153,592600000.0
2008-04-03 02:11:00,1.0153,1.0153,1.0153,1.0153,572000000.0
2008-04-03 02:12:00,1.0153,1.0153,1.0153,1.0153,559400000.0
2008-04-03 02:13:00,1.0153,1.0153,1.0152,1.0152,532000000.0
2008-04-03 02:14:00,1.0152,1.0152,1.0152,1.0152,182400000.0
2008-04-03 02:15:00,1.0152,1.0155,1.0152,1.0155,681100000.0
2008-04-03 02:18:00,1.0155,1.0155,1.0154,1.0155,1885600000.0
2008-04-03 02:19:00,1.0155,1.0155,1.0154,1.0154,1067800000.0
2008-04-03 02:20:00,1.0154,1.0155,1.0154,1.0155,481400000.0
2008-04-03 02:21:00,1.0155,1.0155,1.0155,1.0155,1067600000.0
2008-04-03 02:22:00,1.0155,1.0155,1.0155,1.0155,1198800000.0
2008-04-03 02:23:00,1.0155,1.0156,1.0155,1.0156,1129400000.0
2008-04-03 02:24:00,1.0156,1.0156,1.0156,1.0156,1193400000.0
2008-04-03 02:25:00,1.0157,1.0157,1.0157,1.0157,981000000.0
2008-04-03 02:26:00,1.0157,1.01585,1.0157,1.0157,981000000.0
2008-04-03 02:27:00,1.0157,1.0157,1.0157,1.0157,1339200000.0
2008-04-03 02:28:00,1.0157,1.0157,1.0157,1.0157,1370200000.0
2008-04-03 02:29:00,1.0157,1.01575,1.0157,1.01575,1265200000.0
2008-04-03 02:30:00,1.01575,1.0158,1.01575,1.0158,520800000.0
2008-04-03 02:31:00,1.0158,1.0158,1.0158,1.0158,535200000.0
2008-04-03 02:32:00,1.0158,1.0158,1.01575,1.01575,417600000.0
2008-04-03 02:33:00,1.01575,1.01575,1.01575,1.01575,352800000.0
2008-04-03 02:34:00,1.01575,1.0158,1.0157,1.01575,344600000.0
2008-04-03 02:35:00,1.01575,1.01575,1.0156,1.01565,310600000.0
2008-04-03 02:36:00,1.01565,1.01575,1.01565,1.01575,426300000.0
2008-04-03 02:37:00,1.01575,1.01575,1.0157,1.01575,340800000.0
2008-04-03 02:38:00,1.01575,1.0158,1.01575,1.0158,558800000.0
2008-04-03 02:39:00,1.0158,1.0158,1.0158,1.0158,507900000.0
2008-04-03 02:40:00,1.0158,1.01595,1.0157,1.0157,493400000.0
2008-04-03 02:41:00,1.0157,1.0158,1.0153,1.0153,779200000.0
2008-04-03 02:42:00,1.0153,1.0153,1.015,1.015,1342600000.0
2008-04-03 02:43:00,1.015,1.0153,1.015,1.0153,1234800000.0
2008-04-03 02:44:00,1.0153,1.0153,1.015,1.0153,601500000.0
2008-04-03 02:45:00,1.0153,1.0153,1.015,1.015,613200000.0
2008-04-03 02:46:00,1.015,1.0151,1.015,1.0151,1233900000.0
2008-04-03 02:47:00,1.0151,1.0151,1.0151,1.0151,421200000.0
2008-04-03 02:48:00,1.0151,1.0151,1.015,1.015,988400000.0
2008-04-03 02:49:00,1.015,1.015,1.0147,1.0148,1415600000.0
2008-04-03 02:50:00,1.0148,1.015,1.0148,1.015,956800000.0
2008-04-03 02:51:00,1.015,1.015,1.015,1.015,460700000.0
2008-04-03 02:52:00,1.015,1.015,1.0148,1.0149,244900000.0
2008-04-03 02:53:00,1.0149,1.0149,1.0149,1.0149,70600000.0
2008-04-03 02:54:00,1.0149,1.015,1.0148,1.0148,1118700000.0
2008-04-03 02:55:00,1.0148,1.015,1.0148,1.0149,1127800000.0
2008-04-03 02:56:00,1.0149,1.0149,1.0149,1.0149,987200000.0
2008-04-03 02:57:00,1.0149,1.0149,1.0149,1.0149,645000000.0
2008-04-03 02:58:00,1.0149,1.0149,1.0149,1.0149,666000000.0
2008-04-03 02:59:00,1.0149,1.0149,1.0149,1.0149,657000000.0
2008-04-03 03:00:00,1.0149,1.0155,1.0149,1.0154,462400000.0
2008-04-03 03:01:00,1.0154,1.0156,1.0153,1.0156,813500000.0
2008-04-03 03:03:00,1.0153,1.0155,1.0153,1.0155,1824900000.0
2008-04-03 03:04:00,1.0155,1.0155,1.0154,1.0155,665900000.0
2008-04-03 03:05:00,1.0155,1.0155,1.0155,1.0155,689800000.0
2008-04-03 03:06:00,1.0155,1.0155,1.01545,1.0155,531600000.0
2008-04-03 03:07:00,1.0155,1.0158,1.01545,1.0155,748000000.0
2008-04-03 03:08:00,1.0155,1.0155,1.0155,1.0155,1198800000.0
2008-04-03 03:09:00,1.0155,1.0155,1.0155,1.0155,1209600000.0
2008-04-03 03:10:00,1.0155,1.0155,1.0155,1.0155,1177200000.0
2008-04-03 03:11:00,1.0155,1.0155,1.0154,1.0155,1334600000.0
2008-04-03 03:12:00,1.0155,1.0155,1.0155,1.0155,1582800000.0
2008-04-03 03:13:00,1.0155,1.0155,1.0155,1.0155,1198800000.0
2008-04-03 03:14:00,1.0155,1.0155,1.0155,1.0155,1188000000.0
2008-04-03 03:15:00,1.0155,1.0155,1.0155,1.0155,1188000000.0
2008-04-03 03:16:00,1.0155,1.0155,1.0155,1.0155,1188000000.0
2008-04-03 03:17:00,1.0155,1.0155,1.0155,1.0155,1198800000.0
2008-04-03 03:18:00,1.0155,1.0155,1.0155,1.0155,1193400000.0
2008-04-03 03:19:00,1.0155,1.0155,1.0155,1.0155,1204200000.0
2008-04-03 03:20:00,1.0155,1.0155,1.0155,1.0155,785800000.0
2008-04-03 03:21:00,1.0155,1.0157,1.0155,1.0156,1320600000.0
2008-04-03 03:22:00,1.0156,1.0156,1.0156,1.0156,1193400000.0
2008-04-03 03:24:00,1.0155,1.0158,1.0155,1.0158,1622500000.0
2008-04-03 03:25:00,1.0158,1.0158,1.0158,1.0158,577200000.0
2008-04-03 03:26:00,1.0158,1.0158,1.0158,1.0158,582400000.0
2008-04-03 03:27:00,1.0158,1.0158,1.0158,1.0158,572000000.0
2008-04-03 03:28:00,1.0158,1.0158,1.0158,1.0158,545000000.0
2008-04-03 03:29:00,1.0158,1.0158,1.0156,1.0156,224700000.0
2008-04-03 03:30:00,1.0156,1.0156,1.0156,1.0156,669000000.0
2008-04-03 03:31:00,1.0156,1.0156,1.0156,1.0156,863400000.0
2008-04-03 03:32:00,1.0156,1.0157,1.0156,1.0157,1014000000.0
2008-04-03 03:33:00,1.0157,1.0159,1.0156,1.0158,1567900000.0
2008-04-03 03:35:00,1.0158,1.0158,1.0158,1.0158,1313200000.0
2008-04-03 03:36:00,1.0158,1.0161,1.0158,1.0161,986400000.0
2008-04-03 03:37:00,1.0161,1.0162,1.0161,1.0162,724400000.0
2008-04-03 03:38:00,1.0162,1.0166,1.0162,1.0163,582400000.0
2008-04-03 03:39:00,1.0163,1.0165,1.0155,1.0156,1303000000.0
2008-04-03 03:40:00,1.0156,1.0157,1.0156,1.0157,1204800000.0
2008-04-03 03:41:00,1.0157,1.0157,1.0155,1.0155,1096100000.0
2008-04-03 03:42:00,1.0155,1.0156,1.0155,1.0155,1175400000.0
2008-04-03 03:43:00,1.0155,1.0156,1.0155,1.0155,1072600000.0
2008-04-03 03:44:00,1.0154,1.0155,1.0149,1.0153,1231200000.0
2008-04-03 03:45:00,1.0151,1.0154,1.0151,1.0154,1231200000.0
2008-04-03 03:46:00,1.0153,1.0153,1.0153,1.0153,1231200000.0
2008-04-03 03:47:00,1.0153,1.0153,1.0153,1.0153,1198800000.0
2008-04-03 03:48:00,1.0153,1.0153,1.0153,1.0153,1193400000.0
2008-04-03 03:49:00,1.0153,1.0154,1.0153,1.0154,1029800000.0
2008-04-03 03:50:00,1.0154,1.0154,1.0154,1.0154,574600000.0
2008-04-03 03:51:00,1.0154,1.0154,1.0154,1.0154,572000000.0
2008-04-03 03:52:00,1.0154,1.0154,1.0154,1.0154,582400000.0
2008-04-03 03:53:00,1.0154,1.0154,1.0154,1.0154,572000000.0
2008-04-03 03:54:00,1.0154,1.0154,1.0154,1.0154,790600000.0
2008-04-03 03:55:00,1.0154,1.0154,1.0154,1.0154,1204200000.0
2008-04-03 03:56:00,1.0154,1.0154,1.0154,1.0154,1215000000.0
2008-04-03 03:57:00,1.0154,1.0154,1.0154,1.0154,1198800000.0
2008-04-03 03:58:00,1.0154,1.0154,1.0154,1.0154,1215000000.0
2008-04-03 03:59:00,1.0154,1.0154,1.0154,1.0154,969600000.0
2008-04-03 04:00:00,1.0154,1.0154,1.0154,1.0154,579800000.0
2008-04-03 04:01:00,1.0154,1.0156,1.0154,1.0154,1147600000.0
2008-04-03 04:02:00,1.0154,1.0156,1.0154,1.0154,1178200000.0
2008-04-03 04:03:00,1.0154,1.0156,1.0152,1.0152,1510000000.0
2008-04-03 04:04:00,1.0152,1.0156,1.0152,1.0152,1837800000.0
2008-04-03 04:05:00,1.0152,1.0153,1.0152,1.0152,1345800000.0
2008-04-03 04:06:00,1.0152,1.0153,1.0152,1.0152,1312600000.0
2008-04-03 04:07:00,1.0152,1.0153,1.0152,1.0152,718300000.0
2008-04-03 04:08:00,1.0152,1.0152,1.0152,1.0152,528700000.0
2008-04-03 04:09:00,1.0152,1.0152,1.015,1.0151,1019100000.0
2008-04-03 04:10:00,1.0151,1.0151,1.0151,1.0151,1075100000.0
2008-04-03 04:11:00,1.0151,1.0151,1.015,1.015,1253800000.0
2008-04-03 04:12:00,1.015,1.0151,1.015,1.0151,1274800000.0
2008-04-03 04:13:00,1.015,1.0151,1.0142,1.015,624100000.0
2008-04-03 04:14:00,1.015,1.0151,1.0148,1.015,942200000.0
2008-04-03 04:15:00,1.015,1.0151,1.015,1.015,541000000.0
2008-04-03 04:16:00,1.015,1.0151,1.015,1.0151,552600000.0
2008-04-03 04:17:00,1.015,1.0151,1.015,1.015,538600000.0
2008-04-03 04:18:00,1.015,1.0151,1.015,1.015,462000000.0
2008-04-03 04:19:00,1.0151,1.0151,1.015,1.015,532000000.0
2008-04-03 04:20:00,1.015,1.0151,1.015,1.015,520100000.0
2008-04-03 04:21:00,1.015,1.015,1.015,1.015,541300000.0
2008-04-03 04:22:00,1.015,1.015,1.0149,1.015,661500000.0
2008-04-03 04:23:00,1.015,1.015,1.015,1.015,785800000.0
2008-04-03 04:24:00,1.015,1.015,1.015,1.015,631700000.0
2008-04-03 04:25:00,1.015,1.015,1.015,1.015,584400000.0
2008-04-03 04:26:00,1.015,1.015,1.015,1.015,575800000.0
2008-04-03 04:27:00,1.015,1.0151,1.015,1.0151,2097100000.0
2008-04-03 04:28:00,1.0151,1.0151,1.0151,1.0151,1603200000.0
2008-04-03 04:29:00,1.0151,1.0151,1.015,1.0151,841800000.0
2008-04-03 04:30:00,1.0151,1.0153,1.0151,1.0153,1842200000.0
2008-04-03 04:31:00,1.0154,1.0154,1.0154,1.0154,1842200000.0
2008-04-03 04:33:00,1.0152,1.0152,1.0152,1.0152,1842200000.0
2008-04-03 04:34:00,1.0152,1.0152,1.0152,1.0152,1204200000.0
2008-04-03 04:35:00,1.0152,1.0152,1.0152,1.0152,1193400000.0
2008-04-03 04:36:00,1.0152,1.0152,1.0152,1.0152,1204200000.0
2008-04-03 04:37:00,1.0152,1.0152,1.0152,1.0152,1209600000.0
2008-04-03 04:38:00,1.0152,1.0152,1.01495,1.0152,657400000.0
2008-04-03 04:39:00,1.0152,1.0152,1.0152,1.0152,1174200000.0
2008-04-03 04:40:00,1.0152,1.0154,1.0152,1.0154,1127200000.0
2008-04-03 04:41:00,1.0154,1.0154,1.0154,1.0154,579800000.0
2008-04-03 04:42:00,1.0154,1.0154,1.0154,1.0154,577200000.0
2008-04-03 04:43:00,1.0154,1.0154,1.0154,1.0154,579800000.0
2008-04-03 04:44:00,1.0154,1.0154,1.0154,1.0154,574600000.0
2008-04-03 04:45:00,1.0154,1.0154,1.0154,1.0154,577200000.0
2008-04-03 04:46:00,1.0154,1.0154,1.0154,1.0154,577200000.0
2008-04-03 04:47:00,1.0154,1.0155,1.0154,1.0155,588200000.0
2008-04-03 04:48:00,1.0155,1.0155,1.0155,1.0155,202100000.0
2008-04-03 04:49:00,1.0155,1.0158,1.0155,1.0157,173800000.0
2008-04-03 04:50:00,1.0157,1.0157,1.0152,1.0155,574700000.0
2008-04-03 04:51:00,1.0155,1.0155,1.0155,1.0155,671200000.0
2008-04-03 04:52:00,1.0155,1.0156,1.0155,1.0156,553500000.0
2008-04-03 04:53:00,1.0156,1.0156,1.0156,1.0156,280900000.0
2008-04-03 04:54:00,1.0156,1.0156,1.0156,1.0156,1182600000.0
2008-04-03 04:55:00,1.0156,1.0156,1.0156,1.0156,1181400000.0
2008-04-03 04:56:00,1.0156,1.0156,1.0156,1.0156,765000000.0
2008-04-03 04:57:00,1.0158,1.0158,1.0156,1.0158,377400000.0
2008-04-03 04:59:00,1.016,1.016,1.016,1.016,377400000.0
2008-04-03 05:00:00,1.0158,1.016,1.0158,1.0158,377400000.0
2008-04-03 05:05:00,1.0157,1.0157,1.0157,1.0157,377400000.0
2008-04-03 05:06:00,1.0157,1.0157,1.0157,1.0157,389300000.0
2008-04-03 05:07:00,1.0157,1.0157,1.0157,1.0157,374000000.0
2008-04-03 05:08:00,1.0157,1.0157,1.0157,1.0157,375700000.0
2008-04-03 05:09:00,1.0157,1.0157,1.01555,1.01555,313500000.0
2008-04-03 05:10:00,1.01555,1.01555,1.0155,1.0155,67200000.0
2008-04-03 05:11:00,1.0155,1.01565,1.0155,1.01565,64700000.0
2008-04-03 05:12:00,1.01565,1.01565,1.01565,1.01565,44400000.0
2008-04-03 05:13:00,1.01565,1.01565,1.01565,1.01565,45600000.0
2008-04-03 05:14:00,1.01565,1.01565,1.01565,1.01565,44400000.0
2008-04-03 05:15:00,1.01565,1.01565,1.01565,1.01565,44600000.0
2008-04-03 05:16:00,1.01565,1.01565,1.0156,1.0156,446700000.0
2008-04-03 05:17:00,1.0156,1.0157,1.0156,1.0157,1633900000.0
2008-04-03 05:18:00,1.0157,1.0157,1.0157,1.0157,375700000.0
2008-04-03 05:19:00,1.0157,1.0157,1.0157,1.0157,368900000.0
2008-04-03 05:20:00,1.0157,1.0157,1.0156,1.0156,1495600062.0
2008-04-03 05:26:00,1.0155,1.0155,1.0154,1.0155,177900000.0
2008-04-03 05:27:00,1.0155,1.0156,1.0155,1.0156,1527700000.0
2008-04-03 05:28:00,1.0156,1.0156,1.0156,1.0156,1782400000.0
2008-04-03 05:29:00,1.0156,1.0156,1.0156,1.0156,1704000000.0
2008-04-03 05:30:00,1.0156,1.0156,1.0156,1.0156,1462500000.0
2008-04-03 05:31:00,1.0156,1.0156,1.0156,1.0156,1456000000.0
2008-04-03 05:32:00,1.0156,1.0156,1.0156,1.0156,1449500000.0
2008-04-03 05:33:00,1.0156,1.0156,1.0156,1.0156,1456000000.0
2008-04-03 05:34:00,1.0156,1.0156,1.0156,1.0156,1014800000.0
2008-04-03 05:35:00,1.0156,1.0156,1.0156,1.0156,1154400000.0
2008-04-03 05:36:00,1.0156,1.0156,1.0156,1.0156,2049200000.0
2008-04-03 05:37:00,1.0156,1.0156,1.0156,1.0156,1992800000.0
2008-04-03 05:38:00,1.0156,1.0156,1.0156,1.0156,2077400000.0
2008-04-03 05:39:00,1.0156,1.0156,1.0156,1.0156,2105600000.0
2008-04-03 05:40:00,1.0156,1.0156,1.0156,1.0156,2105600000.0
2008-04-03 05:41:00,1.0156,1.0156,1.0156,1.0156,1495400000.0
2008-04-03 05:42:00,1.0156,1.0158,1.0156,1.0158,803600000.0
2008-04-03 05:43:00,1.0157,1.0157,1.0156,1.0156,1566700000.0
2008-04-03 05:44:00,1.0157,1.0157,1.0156,1.0156,1566700000.0
2008-04-03 05:45:00,1.0157,1.0157,1.0157,1.0157,1566700000.0
2008-04-03 05:46:00,1.0156,1.0156,1.0156,1.0156,1566700000.0
2008-04-03 05:47:00,1.0157,1.0157,1.0155,1.0156,1566700000.0
2008-04-03 05:48:00,1.0156,1.0156,1.0155,1.0155,1566700000.0
2008-04-03 05:49:00,1.0155,1.0156,1.0155,1.0156,1337400000.0
2008-04-03 05:52:00,1.0155,1.0156,1.0155,1.0156,1012400000.0
2008-04-03 05:58:00,1.0157,1.0158,1.0157,1.0158,1012400000.0
2008-04-03 05:59:00,1.0159,1.0159,1.0159,1.0159,1012400000.0
2008-04-03 06:01:00,1.0158,1.0158,1.0157,1.0158,1012400000.0
2008-04-03 06:02:00,1.0159,1.0159,1.0159,1.0159,1012400000.0
2008-04-03 06:03:00,1.0157,1.0157,1.0156,1.0157,1012400000.0
2008-04-03 06:04:00,1.0158,1.0159,1.0158,1.0159,1012400000.0
2008-04-03 06:05:00,1.0156,1.0157,1.0155,1.0157,1012400000.0
2008-04-03 06:06:00,1.0157,1.0157,1.0157,1.0157,269100000.0
2008-04-03 06:07:00,1.0157,1.0158,1.0156,1.0158,80300000.0
2008-04-03 06:08:00,1.0158,1.0158,1.0156,1.0156,105900000.0
2008-04-03 06:09:00,1.0156,1.0156,1.0156,1.0156,112500000.0
2008-04-03 06:10:00,1.0156,1.0156,1.0156,1.0156,106500000.0
2008-04-03 06:11:00,1.0156,1.0156,1.0156,1.0156,104000000.0
2008-04-03 06:12:00,1.0156,1.0158,1.0156,1.0158,97800000.0
2008-04-03 06:13:00,1.0158,1.0158,1.0158,1.0158,66000000.0
2008-04-03 06:14:00,1.0158,1.0158,1.0158,1.0158,66000000.0
2008-04-03 06:15:00,1.0158,1.0158,1.0158,1.0158,65700000.0
2008-04-03 06:16:00,1.0158,1.0158,1.0158,1.0158,66000000.0
2008-04-03 06:17:00,1.0158,1.0158,1.0158,1.0158,69800000.0
2008-04-03 06:18:00,1.0158,1.0161,1.0158,1.0161,985900000.0
2008-04-03 06:19:00,1.0161,1.0162,1.01595,1.01595,196000000.0
2008-04-03 06:20:00,1.01615,1.01615,1.01585,1.01605,534100000.0
2008-04-03 06:21:00,1.01605,1.01605,1.01605,1.01605,525600000.0
2008-04-03 06:22:00,1.01605,1.01635,1.016,1.01635,325000000.0
2008-04-03 06:23:00,1.01635,1.01635,1.01605,1.01615,279600000.0
2008-04-03 06:24:00,1.01615,1.01615,1.01595,1.01595,510100000.0
2008-04-03 06:25:00,1.01595,1.01605,1.01595,1.016,512800000.0
2008-04-03 06:26:00,1.01605,1.0162,1.01605,1.0162,271900000.0
2008-04-03 06:27:00,1.0162,1.0163,1.0162,1.0163,72800000.0
2008-04-03 06:28:00,1.0163,1.0163,1.0163,1.0163,66600000.0
2008-04-03 06:29:00,1.0163,1.0163,1.0163,1.0163,66600000.0
2008-04-03 06:30:00,1.0163,1.0163,1.0155,1.0155,285500000.0
2008-04-03 06:31:00,1.0155,1.0155,1.015,1.0153,165900000.0
2008-04-03 06:32:00,1.0153,1.01555,1.0153,1.01545,85300000.0
2008-04-03 06:33:00,1.0155,1.0155,1.01525,1.01525,116900000.0
2008-04-03 06:34:00,1.01525,1.01525,1.01525,1.01525,132600000.0
2008-04-03 06:35:00,1.01525,1.01525,1.01525,1.01525,132600000.0
2008-04-03 06:36:00,1.01525,1.01525,1.0142,1.0142,159900000.0
2008-04-03 06:37:00,1.0142,1.0145,1.01415,1.0142,371600000.0
2008-04-03 06:38:00,1.01415,1.01415,1.01365,1.01365,284200000.0
2008-04-03 06:39:00,1.01365,1.0142,1.0136,1.0142,246000000.0
2008-04-03 06:40:00,1.0142,1.0145,1.0138,1.0138,165700000.0
2008-04-03 06:41:00,1.0138,1.014,1.0138,1.01385,89700000.0
2008-04-03 06:42:00,1.01385,1.01385,1.0138,1.0138,103500000.0
2008-04-03 06:43:00,1.0138,1.0138,1.0138,1.0138,81000000.0
2008-04-03 06:44:00,1.0138,1.01405,1.0138,1.01405,182500000.0
2008-04-03 06:45:00,1.01405,1.01405,1.01405,1.01405,314400000.0
2008-04-03 06:46:00,1.01405,1.01405,1.0138,1.0138,209800000.0
2008-04-03 06:47:00,1.0138,1.014,1.0138,1.01385,299200000.0
2008-04-03 06:48:00,1.01385,1.01395,1.01385,1.01395,503000000.0
2008-04-03 06:49:00,1.01395,1.014,1.01385,1.01385,494900000.0
2008-04-03 06:50:00,1.01385,1.01395,1.0137,1.0137,425300000.0
2008-04-03 06:51:00,1.0137,1.0139,1.0137,1.0137,290600000.0
2008-04-03 06:52:00,1.0137,1.0137,1.0137,1.0137,267600000.0
2008-04-03 06:53:00,1.0137,1.0137,1.0137,1.0137,114100000.0
2008-04-03 06:54:00,1.0137,1.01395,1.0137,1.01395,161200000.0
2008-04-03 06:55:00,1.01395,1.01405,1.01395,1.01405,307600000.0
2008-04-03 06:56:00,1.01405,1.01405,1.014,1.014,149600000.0
2008-04-03 06:57:00,1.014,1.014,1.0137,1.014,137600000.0
2008-04-03 06:58:00,1.014,1.014,1.014,1.014,66900000.0
2008-04-03 06:59:00,1.014,1.014,1.014,1.014,65400000.0
2008-04-03 07:00:00,1.014,1.014,1.01395,1.014,351100000.0
2008-04-03 07:01:00,1.014,1.014,1.014,1.014,66900000.0
2008-04-03 07:02:00,1.014,1.014,1.014,1.014,66300000.0
2008-04-03 07:03:00,1.014,1.014,1.014,1.014,67200000.0
2008-04-03 07:04:00,1.014,1.014,1.014,1.014,66600000.0
2008-04-03 07:05:00,1.014,1.014,1.01395,1.01395,355800000.0
2008-04-03 07:06:00,1.01395,1.01405,1.01395,1.01405,108200000.0
2008-04-03 07:07:00,1.01405,1.01405,1.01405,1.01405,67500000.0
2008-04-03 07:08:00,1.01405,1.0141,1.014,1.014,68900000.0
2008-04-03 07:09:00,1.014,1.01405,1.014,1.01405,46700000.0
2008-04-03 07:10:00,1.01405,1.01405,1.014,1.014,62900000.0
2008-04-03 07:11:00,1.014,1.01405,1.014,1.01405,58600000.0
2008-04-03 07:12:00,1.01405,1.01415,1.014,1.01415,244900000.0
2008-04-03 07:13:00,1.01415,1.01415,1.01405,1.0141,128900000.0
2008-04-03 07:14:00,1.0141,1.0141,1.0141,1.0141,67200000.0
2008-04-03 07:15:00,1.0141,1.0141,1.0141,1.0141,66300000.0
2008-04-03 07:16:00,1.0141,1.0141,1.0141,1.0141,66600000.0
2008-04-03 07:17:00,1.0141,1.0141,1.0141,1.0141,65700000.0
2008-04-03 07:18:00,1.0141,1.01415,1.0141,1.01415,97800000.0
2008-04-03 07:19:00,1.01415,1.0143,1.0141,1.0141,174300001.0
2008-04-03 07:20:00,1.0141,1.0142,1.0141,1.0142,102899999.0
2008-04-03 07:21:00,1.0142,1.0142,1.0142,1.0142,66000000.0
2008-04-03 07:22:00,1.0142,1.0142,1.0142,1.0142,65400000.0
2008-04-03 07:23:00,1.0142,1.01425,1.0142,1.01425,67800000.0
2008-04-03 07:24:00,1.01425,1.0143,1.01425,1.0143,66900000.0
2008-04-03 07:25:00,1.0143,1.0143,1.0143,1.0143,66300000.0
2008-04-03 07:26:00,1.0143,1.0143,1.0143,1.0143,66300000.0
2008-04-03 07:27:00,1.0143,1.0144,1.01425,1.01425,82200000.0
2008-04-03 07:28:00,1.01425,1.0143,1.01425,1.0143,105600000.0
2008-04-03 07:29:00,1.0143,1.0145,1.0143,1.0145,110900000.0
2008-04-03 07:30:00,1.0145,1.0148,1.0145,1.0147,554200000.0
2008-04-03 07:31:00,1.0147,1.0147,1.01465,1.01465,981200000.0
2008-04-03 07:32:00,1.01465,1.0148,1.01465,1.01475,656900000.0
2008-04-03 07:33:00,1.01475,1.01475,1.0147,1.01475,706400000.0
2008-04-03 07:34:00,1.01475,1.01485,1.01475,1.01485,678600000.0
2008-04-03 07:35:00,1.01485,1.0149,1.0148,1.0148,529100000.0
2008-04-03 07:36:00,1.01485,1.0149,1.0148,1.0149,58700000.0
2008-04-03 07:37:00,1.0149,1.0149,1.0149,1.0149,44200000.0
2008-04-03 07:38:00,1.0149,1.0149,1.0149,1.0149,43600000.0
2008-04-03 07:39:00,1.0149,1.01505,1.0149,1.01505,129700000.0
2008-04-03 07:40:00,1.01505,1.01505,1.01505,1.01505,107500000.0
2008-04-03 07:41:00,1.01505,1.01505,1.01505,1.01505,21300000.0
2008-04-03 07:42:00,1.01505,1.01505,1.01505,1.01505,27800000.0
2008-04-03 07:43:00,1.01505,1.01505,1.01505,1.01505,21900000.0
2008-04-03 07:44:00,1.01505,1.01505,1.0147,1.0147,77700000.0
2008-04-03 07:45:00,1.0147,1.0149,1.0147,1.0149,103600000.0
2008-04-03 07:46:00,1.0149,1.0149,1.0149,1.0149,66300000.0
2008-04-03 07:47:00,1.0149,1.0149,1.0149,1.0149,65700000.0
2008-04-03 07:48:00,1.0149,1.0149,1.0149,1.0149,67200000.0
2008-04-03 07:49:00,1.0149,1.0149,1.0147,1.0148,106200000.0
2008-04-03 07:50:00,1.0148,1.0148,1.0145,1.01465,68000000.0
2008-04-03 07:51:00,1.01465,1.01465,1.0145,1.0146,72000000.0
2008-04-03 07:52:00,1.0146,1.0146,1.0146,1.0146,65100000.0
2008-04-03 07:53:00,1.0146,1.0147,1.0146,1.0147,173300000.0
2008-04-03 07:54:00,1.0147,1.01485,1.0147,1.0148,74900000.0
2008-04-03 07:55:00,1.0148,1.0148,1.0148,1.0148,66600000.0
2008-04-03 07:56:00,1.0148,1.0148,1.01465,1.0148,75000000.0
2008-04-03 07:57:00,1.0148,1.0148,1.0148,1.0148,66300000.0
2008-04-03 07:58:00,1.0148,1.0148,1.0148,1.0148,66300000.0
2008-04-03 07:59:00,1.0148,1.0148,1.0148,1.0148,65400000.0
2008-04-03 08:00:00,1.0148,1.0148,1.0147,1.0147,69300000.0
2008-04-03 08:01:00,1.0147,1.0147,1.0144,1.0145,141400000.0
2008-04-03 08:02:00,1.0145,1.0145,1.0143,1.0143,133400000.0
2008-04-03 08:03:00,1.0143,1.0143,1.0143,1.0143,132000000.0
2008-04-03 08:04:00,1.0143,1.01435,1.0143,1.0143,103000000.0
2008-04-03 08:05:00,1.0143,1.01435,1.0143,1.01435,937700000.0
2008-04-03 08:06:00,1.01435,1.0144,1.0143,1.0143,681400000.0
2008-04-03 08:07:00,1.0143,1.0143,1.0143,1.0143,65700000.0
2008-04-03 08:08:00,1.0143,1.0143,1.0143,1.0143,64500000.0
2008-04-03 08:09:00,1.0143,1.0143,1.0143,1.0143,86700000.0
2008-04-03 08:10:00,1.0143,1.0144,1.0143,1.0144,132000000.0
2008-04-03 08:11:00,1.0144,1.0144,1.01425,1.01435,206000000.0
2008-04-03 08:12:00,1.01435,1.01445,1.0143,1.0144,127700000.0
2008-04-03 08:13:00,1.0144,1.0144,1.0144,1.0144,133800000.0
2008-04-03 08:14:00,1.0144,1.01445,1.01435,1.0144,104100000.0
2008-04-03 08:15:00,1.0144,1.0144,1.0142,1.0142,89400000.0
2008-04-03 08:16:00,1.0142,1.0142,1.014,1.014,134100000.0
2008-04-03 08:17:00,1.014,1.014,1.0136,1.0136,167000000.0
2008-04-03 08:18:00,1.0136,1.0137,1.0134,1.0135,163700000.0
2008-04-03 08:19:00,1.0135,1.0136,1.0135,1.0136,168000000.0
2008-04-03 08:20:00,1.0136,1.01375,1.0136,1.01375,936600000.0
2008-04-03 08:21:00,1.01375,1.0138,1.01355,1.01355,345000000.0
2008-04-03 08:22:00,1.01355,1.0136,1.01345,1.0136,1012300000.0
2008-04-03 08:23:00,1.0136,1.0139,1.0136,1.0138,341300000.0
2008-04-03 08:24:00,1.0138,1.01395,1.0138,1.01385,297600000.0
2008-04-03 08:25:00,1.01385,1.01385,1.0135,1.01375,334600000.0
2008-04-03 08:26:00,1.01375,1.01375,1.0137,1.0137,212700000.0
2008-04-03 08:27:00,1.0137,1.0137,1.0135,1.0136,382500000.0
2008-04-03 08:28:00,1.0136,1.0136,1.0135,1.0135,64500000.0
2008-04-03 08:29:00,1.0135,1.01355,1.0131,1.01355,317800000.0
2008-04-03 08:30:00,1.01355,1.01355,1.01305,1.01325,590600009.0
2008-04-03 08:31:00,1.01325,1.0135,1.01325,1.01345,1785800000.0
2008-04-03 08:32:00,1.0133,1.0133,1.0133,1.0133,1835200086.0
2008-04-03 08:33:00,1.0133,1.0133,1.013,1.013,1835200086.0
2008-04-03 08:34:00,1.013,1.01305,1.01295,1.01295,380900000.0
2008-04-03 08:35:00,1.01295,1.01295,1.01215,1.0122,438600000.0
2008-04-03 08:36:00,1.0122,1.0124,1.01215,1.0123,142600000.0
2008-04-03 08:37:00,1.0123,1.01245,1.0121,1.0121,261500000.0
2008-04-03 08:38:00,1.0121,1.01225,1.01205,1.01205,184900000.0
2008-04-03 08:39:00,1.01205,1.01225,1.01195,1.01205,239300000.0
2008-04-03 08:40:00,1.01205,1.01205,1.0119,1.012,246685580.0
2008-04-03 08:41:00,1.012,1.01205,1.01185,1.0119,149700000.0
2008-04-03 08:42:00,1.0119,1.012,1.0119,1.012,122400000.0
2008-04-03 08:43:00,1.012,1.01205,1.0118,1.0118,121100000.0
2008-04-03 08:44:00,1.0118,1.0118,1.0117,1.0117,114900000.0
2008-04-03 08:45:00,1.0117,1.012,1.0117,1.012,185100000.0
2008-04-03 08:46:00,1.012,1.0122,1.012,1.0122,140300000.0
2008-04-03 08:47:00,1.0122,1.0122,1.0117,1.0118,182000000.0
2008-04-03 08:48:00,1.0118,1.0118,1.01175,1.01175,281600000.0
2008-04-03 08:49:00,1.01175,1.0118,1.01175,1.0118,275100000.0
2008-04-03 08:50:00,1.0118,1.0118,1.0118,1.0118,66600000.0
2008-04-03 08:51:00,1.0118,1.012,1.0118,1.012,97400000.0
2008-04-03 08:52:00,1.012,1.012,1.0118,1.0119,77300000.0
2008-04-03 08:53:00,1.0119,1.0123,1.0119,1.0122,115200000.0
2008-04-03 08:54:00,1.0122,1.0122,1.0119,1.0119,74400000.0
2008-04-03 08:55:00,1.0119,1.012,1.0119,1.0119,84900000.0
2008-04-03 08:56:00,1.0119,1.0119,1.0115,1.0116,184100000.0
2008-04-03 08:57:00,1.0116,1.0116,1.0106,1.0111,135899999.0
2008-04-03 08:58:00,1.0111,1.0111,1.011,1.011,66000000.0
2008-04-03 08:59:00,1.011,1.0112,1.0108,1.0112,93000000.0
2008-04-03 09:00:00,1.0112,1.0114,1.0111,1.0111,76500000.0
2008-04-03 09:01:00,1.0111,1.0111,1.011,1.011,69000000.0
2008-04-03 09:02:00,1.011,1.0112,1.0108,1.011,92900000.0
2008-04-03 09:03:00,1.011,1.0115,1.011,1.0115,131200000.0
2008-04-03 09:04:00,1.0115,1.0121,1.0115,1.0121,75200000.0
2008-04-03 09:05:00,1.0121,1.0121,1.0119,1.012,81400000.0
2008-04-03 09:06:00,1.012,1.0121,1.0119,1.012,65800000.0
2008-04-03 09:07:00,1.012,1.0123,1.0119,1.0123,186300000.0
2008-04-03 09:08:00,1.0123,1.01245,1.0123,1.0123,138500000.0
2008-04-03 09:09:00,1.0123,1.0125,1.0123,1.0125,102700000.0
2008-04-03 09:10:00,1.0125,1.01255,1.01235,1.0124,234100000.0
2008-04-03 09:11:00,1.0124,1.01265,1.01235,1.0124,136000000.0
2008-04-03 09:12:00,1.0124,1.0125,1.01235,1.0125,134000000.0
2008-04-03 09:13:00,1.0125,1.0125,1.0125,1.0125,63900000.0
2008-04-03 09:14:00,1.0125,1.0125,1.0125,1.0125,64200000.0
2008-04-03 09:15:00,1.0125,1.0126,1.0125,1.0126,65400000.0
2008-04-03 09:16:00,1.0126,1.01285,1.0126,1.0128,124900000.0
2008-04-03 09:17:00,1.0128,1.0132,1.0128,1.013,97700000.0
2008-04-03 09:18:00,1.013,1.0131,1.0128,1.01285,247200000.0
2008-04-03 09:19:00,1.01285,1.01285,1.01285,1.01285,352800000.0
2008-04-03 09:20:00,1.01285,1.01285,1.0128,1.0128,293300000.0
2008-04-03 09:21:00,1.0128,1.0128,1.0128,1.0128,65600000.0
2008-04-03 09:22:00,1.0128,1.013,1.0125,1.0125,80700000.0
2008-04-03 09:23:00,1.0125,1.0126,1.0125,1.0126,271100000.0
2008-04-03 09:24:00,1.0126,1.0126,1.01255,1.01255,191800000.0
2008-04-03 09:25:00,1.01255,1.01255,1.01255,1.01255,196200000.0
2008-04-03 09:26:00,1.01255,1.01255,1.01155,1.0117,284900000.0
2008-04-03 09:27:00,1.0117,1.01175,1.01165,1.01175,250100000.0
2008-04-03 09:28:00,1.01175,1.01195,1.01175,1.01195,438200000.0
2008-04-03 09:29:00,1.01195,1.012,1.0117,1.01175,283300000.0
2008-04-03 09:30:00,1.01175,1.01205,1.0117,1.012,109900000.0
2008-04-03 09:31:00,1.012,1.012,1.01185,1.012,142100000.0
2008-04-03 09:32:00,1.012,1.0121,1.01195,1.01195,131700000.0
2008-04-03 09:33:00,1.01195,1.01195,1.01185,1.01195,253700000.0
2008-04-03 09:34:00,1.01195,1.012,1.01195,1.012,59700000.0
2008-04-03 09:35:00,1.012,1.01235,1.012,1.0121,191000000.0
2008-04-03 09:36:00,1.0121,1.01325,1.0121,1.0129,119300000.0
2008-04-03 09:37:00,1.0129,1.013,1.0129,1.013,147700000.0
2008-04-03 09:38:00,1.013,1.0133,1.013,1.0132,123400000.0
2008-04-03 09:39:00,1.0132,1.0134,1.0132,1.0134,234800000.0
2008-04-03 09:40:00,1.0134,1.01345,1.0134,1.01345,126100000.0
2008-04-03 09:41:00,1.01345,1.01355,1.0134,1.01345,86500000.0
2008-04-03 09:42:00,1.01345,1.01345,1.0134,1.0134,183000000.0
2008-04-03 09:43:00,1.0134,1.0138,1.0134,1.0138,145800000.0
2008-04-03 09:44:00,1.0138,1.0147,1.0138,1.0142,96800000.0
2008-04-03 09:45:00,1.0142,1.0143,1.014,1.014,75000000.0
2008-04-03 09:46:00,1.014,1.01425,1.014,1.0142,84900000.0
2008-04-03 09:47:00,1.0142,1.0142,1.0139,1.0139,80900000.0
2008-04-03 09:48:00,1.0139,1.0142,1.0137,1.0141,102500000.0
2008-04-03 09:49:00,1.0141,1.0141,1.0137,1.0137,72500000.0
2008-04-03 09:50:00,1.0137,1.014,1.0137,1.014,102200000.0
2008-04-03 09:51:00,1.014,1.014,1.0137,1.014,86100000.0
2008-04-03 09:52:00,1.014,1.0141,1.0134,1.0136,83400000.0
2008-04-03 09:53:00,1.0136,1.0136,1.0131,1.0132,121100000.0
2008-04-03 09:54:00,1.0132,1.0132,1.0132,1.0132,64200000.0
2008-04-03 09:55:00,1.0132,1.0133,1.0132,1.0132,65100000.0
2008-04-03 09:56:00,1.0132,1.01325,1.0132,1.0132,67400000.0
2008-04-03 09:57:00,1.0132,1.0133,1.0131,1.0133,155100000.0
2008-04-03 09:58:00,1.0133,1.0135,1.0133,1.0135,108300000.0
2008-04-03 09:59:00,1.0135,1.0135,1.0132,1.0132,70200000.0
2008-04-03 10:00:00,1.0132,1.0133,1.0132,1.0133,70400000.0
2008-04-03 10:01:00,1.0133,1.0133,1.0132,1.0132,66100000.0
2008-04-03 10:02:00,1.0132,1.0132,1.0127,1.0127,174200000.0
2008-04-03 10:03:00,1.0127,1.013,1.0127,1.0129,82700000.0
2008-04-03 10:04:00,1.0129,1.0129,1.0121,1.0121,66600000.0
2008-04-03 10:05:00,1.0121,1.0123,1.0121,1.0123,107700000.0
2008-04-03 10:06:00,1.0123,1.0125,1.0123,1.0125,89000000.0
2008-04-03 10:07:00,1.0125,1.0127,1.0125,1.0127,67700000.0
2008-04-03 10:08:00,1.0127,1.0127,1.0126,1.0126,66600000.0
2008-04-03 10:09:00,1.0126,1.0129,1.0126,1.0127,71500000.0
2008-04-03 10:10:00,1.0127,1.0129,1.0127,1.0129,78100000.0
2008-04-03 10:11:00,1.0129,1.013,1.0129,1.013,77700000.0
2008-04-03 10:12:00,1.013,1.013,1.013,1.013,103500000.0
2008-04-03 10:13:00,1.013,1.01305,1.013,1.013,74600000.0
2008-04-03 10:14:00,1.013,1.013,1.0129,1.013,70800000.0
2008-04-03 10:15:00,1.013,1.0131,1.013,1.013,68500000.0
2008-04-03 10:16:00,1.013,1.0132,1.013,1.0132,115300000.0
2008-04-03 10:17:00,1.0132,1.0133,1.0132,1.0133,67800000.0
2008-04-03 10:18:00,1.0133,1.0133,1.0133,1.0133,65100000.0
2008-04-03 10:19:00,1.0133,1.0135,1.0133,1.0135,68300000.0
2008-04-03 10:20:00,1.0135,1.0135,1.0132,1.0132,91000000.0
2008-04-03 10:21:00,1.0132,1.0134,1.0132,1.0134,70400000.0
2008-04-03 10:22:00,1.0134,1.0135,1.0132,1.0132,144500000.0
2008-04-03 10:23:00,1.0132,1.0133,1.0132,1.0133,66900000.0
2008-04-03 10:24:00,1.0133,1.0133,1.0132,1.0132,65700000.0
2008-04-03 10:25:00,1.0132,1.0135,1.0132,1.0133,93200000.0
2008-04-03 10:26:00,1.0133,1.0134,1.0133,1.0134,90400000.0
2008-04-03 10:27:00,1.0134,1.0134,1.0133,1.0133,64800000.0
2008-04-03 10:28:00,1.0133,1.0133,1.0122,1.01225,114300000.0
2008-04-03 10:29:00,1.0123,1.0124,1.01225,1.0124,70300000.0
2008-04-03 10:30:00,1.0124,1.0125,1.0124,1.0125,72900000.0
2008-04-03 10:31:00,1.0125,1.0125,1.0123,1.0124,80300000.0
2008-04-03 10:32:00,1.0124,1.0124,1.01205,1.0124,89000000.0
2008-04-03 10:33:00,1.0124,1.0127,1.0124,1.0125,77000000.0
2008-04-03 10:34:00,1.0125,1.0126,1.0125,1.0126,65700000.0
2008-04-03 10:35:00,1.0126,1.0126,1.0124,1.0124,68200000.0
2008-04-03 10:36:00,1.0124,1.0125,1.0124,1.0125,84800000.0
2008-04-03 10:37:00,1.0125,1.0126,1.0125,1.0125,64200000.0
2008-04-03 10:38:00,1.0125,1.0127,1.0125,1.01255,322100000.0
2008-04-03 10:39:00,1.01255,1.0129,1.0125,1.0129,116900000.0
2008-04-03 10:40:00,1.0129,1.0135,1.0129,1.013,90600000.0
2008-04-03 10:41:00,1.013,1.0133,1.01285,1.01285,73200000.0
2008-04-03 10:42:00,1.01285,1.0131,1.01285,1.0131,65600000.0
2008-04-03 10:43:00,1.0131,1.0131,1.0128,1.0128,62300000.0
2008-04-03 10:44:00,1.0128,1.013,1.0128,1.0129,50900000.0
2008-04-03 10:45:00,1.0129,1.0129,1.0128,1.0128,55100000.0
2008-04-03 10:46:00,1.0128,1.0131,1.01265,1.0129,97600000.0
2008-04-03 10:47:00,1.0129,1.0129,1.0126,1.0128,35000000.0
2008-04-03 10:48:00,1.0128,1.0128,1.01215,1.0122,79900000.0
2008-04-03 10:49:00,1.0122,1.0127,1.0122,1.0127,127000000.0
2008-04-03 10:50:00,1.0127,1.0132,1.0127,1.0129,46800000.0
2008-04-03 10:51:00,1.0129,1.01335,1.0129,1.0132,22200000.0
2008-04-03 10:52:00,1.01315,1.01315,1.0131,1.01315,26700000.0
2008-04-03 10:53:00,1.01315,1.01315,1.01285,1.01285,47800000.0
2008-04-03 10:54:00,1.01285,1.01325,1.01285,1.013,103000000.0
2008-04-03 10:55:00,1.013,1.01325,1.01285,1.01325,19400000.0
2008-04-03 10:56:00,1.0133,1.0141,1.0133,1.0141,38700000.0
2008-04-03 10:57:00,1.0141,1.01435,1.0139,1.0139,44500000.0
2008-04-03 10:58:00,1.0139,1.0141,1.0139,1.0141,30700000.0
2008-04-03 10:59:00,1.0141,1.0141,1.01345,1.01345,27100000.0
2008-04-03 11:00:00,1.01345,1.0138,1.0131,1.0137,74500000.0
2008-04-03 11:01:00,1.01365,1.0138,1.0131,1.0137,57900000.0
2008-04-03 11:02:00,1.0137,1.0138,1.0137,1.0138,12300000.0
2008-04-03 11:03:00,1.0138,1.014,1.0138,1.0138,16600000.0
2008-04-03 11:04:00,1.0138,1.0145,1.0138,1.0143,38700000.0
2008-04-03 11:05:00,1.0143,1.0143,1.014,1.0141,18400000.0
2008-04-03 11:06:00,1.0141,1.0141,1.0141,1.0141,12300000.0
2008-04-03 11:07:00,1.0141,1.0144,1.014,1.014,15900000.0
2008-04-03 11:08:00,1.01405,1.0143,1.0137,1.0141,49100000.0
2008-04-03 11:09:00,1.0141,1.0142,1.0141,1.0142,20800000.0
2008-04-03 11:10:00,1.0142,1.0144,1.0141,1.0142,43700000.0
2008-04-03 11:11:00,1.0142,1.0144,1.0142,1.0143,42500000.0
2008-04-03 11:12:00,1.0143,1.0143,1.0142,1.0142,48300000.0
2008-04-03 11:13:00,1.0142,1.0142,1.0142,1.0142,65700000.0
2008-04-03 11:14:00,1.0142,1.0142,1.01395,1.01395,70700000.0
2008-04-03 11:15:00,1.01395,1.01395,1.0137,1.0137,137600000.0
2008-04-03 11:16:00,1.0137,1.0137,1.0134,1.0136,72000000.0
2008-04-03 11:17:00,1.0136,1.01385,1.0136,1.01385,95200000.0
2008-04-03 11:18:00,1.01385,1.014,1.0138,1.014,102500000.0
2008-04-03 11:19:00,1.014,1.014,1.014,1.014,65700000.0
2008-04-03 11:20:00,1.014,1.01415,1.014,1.0141,65100000.0
2008-04-03 11:21:00,1.0141,1.0141,1.0139,1.014,82900000.0
2008-04-03 11:22:00,1.014,1.01405,1.014,1.014,72900000.0
2008-04-03 11:23:00,1.014,1.014,1.0139,1.014,101700000.0
2008-04-03 11:24:00,1.014,1.014,1.014,1.014,65100000.0
2008-04-03 11:25:00,1.014,1.0142,1.014,1.0142,277700000.0
2008-04-03 11:26:00,1.0142,1.0142,1.0142,1.0142,393400000.0
2008-04-03 11:27:00,1.0142,1.01435,1.0142,1.01435,188000000.0
2008-04-03 11:28:00,1.01435,1.01435,1.014,1.01405,60600000.0
2008-04-03 11:29:00,1.01405,1.01405,1.01405,1.01405,43200000.0
2008-04-03 11:30:00,1.01405,1.01405,1.014,1.014,81200000.0
2008-04-03 11:31:00,1.014,1.01405,1.014,1.01405,63000000.0
2008-04-03 11:32:00,1.01405,1.0145,1.01405,1.0145,74100000.0
2008-04-03 11:33:00,1.0145,1.0145,1.0145,1.0145,65100000.0
2008-04-03 11:34:00,1.0145,1.0145,1.0145,1.0145,64200000.0
2008-04-03 11:35:00,1.0145,1.0146,1.0145,1.0146,70400000.0
2008-04-03 11:36:00,1.0146,1.0146,1.0145,1.0146,114700000.0
2008-04-03 11:37:00,1.0146,1.0147,1.0146,1.0147,261400000.0
2008-04-03 11:38:00,1.0147,1.0147,1.0147,1.0147,384500000.0
2008-04-03 11:39:00,1.0147,1.0149,1.0146,1.0147,117000000.0
2008-04-03 11:40:00,1.0147,1.0148,1.014,1.014,88300000.0
2008-04-03 11:41:00,1.014,1.0141,1.014,1.014,67800000.0
2008-04-03 11:42:00,1.014,1.0141,1.014,1.014,93800000.0
2008-04-03 11:43:00,1.014,1.0141,1.014,1.0141,94500000.0
2008-04-03 11:44:00,1.0141,1.0141,1.0139,1.0139,67200000.0
2008-04-03 11:45:00,1.0139,1.014,1.0138,1.014,308900000.0
2008-04-03 11:46:00,1.014,1.0141,1.01385,1.01395,339800000.0
2008-04-03 11:47:00,1.01395,1.01395,1.0139,1.0139,184400000.0
2008-04-03 11:48:00,1.0139,1.0139,1.0139,1.0139,64500000.0
2008-04-03 11:49:00,1.0139,1.0139,1.0137,1.0137,66900000.0
2008-04-03 11:50:00,1.0137,1.0137,1.0136,1.01365,64000000.0
2008-04-03 11:51:00,1.01365,1.01365,1.0136,1.0136,95500000.0
2008-04-03 11:52:00,1.0136,1.0136,1.0135,1.0135,64800000.0
2008-04-03 11:53:00,1.0135,1.0135,1.0134,1.0135,86300000.0
2008-04-03 11:54:00,1.0135,1.0135,1.0134,1.0134,65100000.0
2008-04-03 11:55:00,1.0134,1.0135,1.0132,1.0132,71300000.0
2008-04-03 11:56:00,1.0132,1.0133,1.0132,1.0133,69500000.0
2008-04-03 11:57:00,1.0133,1.0133,1.0132,1.0132,64900000.0
2008-04-03 11:58:00,1.0132,1.0132,1.0132,1.0132,65100000.0
2008-04-03 11:59:00,1.0132,1.0132,1.01275,1.0128,253900000.0
2008-04-03 12:00:00,1.01285,1.01295,1.0125,1.0125,115200000.0
2008-04-03 12:01:00,1.0125,1.0125,1.012,1.01205,477800000.0
2008-04-03 12:02:00,1.01205,1.01245,1.01205,1.01225,597600000.0
2008-04-03 12:03:00,1.01225,1.01285,1.01225,1.0123,636600000.0
2008-04-03 12:04:00,1.0123,1.0123,1.0122,1.0122,261100000.0
2008-04-03 12:05:00,1.0122,1.0125,1.0122,1.0125,178300000.0
2008-04-03 12:06:00,1.0125,1.0129,1.0125,1.01285,86400000.0
2008-04-03 12:07:00,1.01285,1.0129,1.0122,1.0125,220300000.0
2008-04-03 12:08:00,1.0125,1.0127,1.01235,1.0126,530200000.0
2008-04-03 12:09:00,1.0126,1.0127,1.0126,1.0126,88800000.0
2008-04-03 12:10:00,1.0126,1.0126,1.0124,1.0124,68700000.0
2008-04-03 12:11:00,1.0124,1.0125,1.0122,1.0122,84500000.0
2008-04-03 12:12:00,1.0122,1.0125,1.012,1.0125,133000000.0
2008-04-03 12:13:00,1.0125,1.0126,1.01235,1.0126,100300000.0
2008-04-03 12:14:00,1.0126,1.0126,1.0124,1.0124,77300000.0
2008-04-03 12:15:00,1.0124,1.0125,1.0117,1.0117,206900000.0
2008-04-03 12:16:00,1.0117,1.0121,1.0117,1.0117,200600000.0
2008-04-03 12:17:00,1.0117,1.01215,1.0117,1.01215,143500000.0
2008-04-03 12:18:00,1.0121,1.0124,1.01185,1.01205,168000000.0
2008-04-03 12:19:00,1.01205,1.0121,1.01205,1.0121,122500000.0
2008-04-03 12:20:00,1.0121,1.0123,1.0118,1.0118,143300000.0
2008-04-03 12:21:00,1.0118,1.012,1.01125,1.012,130400000.0
2008-04-03 12:22:00,1.012,1.0121,1.012,1.012,91500000.0
2008-04-03 12:23:00,1.012,1.0125,1.012,1.01205,166800000.0
2008-04-03 12:24:00,1.01205,1.0122,1.01205,1.0122,77800000.0
2008-04-03 12:25:00,1.0122,1.0122,1.0122,1.0122,73700000.0
2008-04-03 12:26:00,1.0122,1.0122,1.01155,1.01155,167800000.0
2008-04-03 12:27:00,1.01155,1.0119,1.0115,1.0117,86900000.0
2008-04-03 12:28:00,1.0117,1.01185,1.0117,1.01185,205000000.0
2008-04-03 12:29:00,1.01185,1.0124,1.01175,1.0122,112200000.0
2008-04-03 12:30:00,1.0122,1.0123,1.01195,1.0123,104800000.0
2008-04-03 12:31:00,1.0123,1.0123,1.01195,1.0122,126600000.0
2008-04-03 12:32:00,1.0122,1.0124,1.012,1.012,132700000.0
2008-04-03 12:33:00,1.012,1.0121,1.012,1.0121,47400000.0
2008-04-03 12:34:00,1.0121,1.0121,1.01205,1.01205,45100000.0
2008-04-03 12:35:00,1.01205,1.0122,1.01205,1.0122,67100000.0
2008-04-03 12:36:00,1.0122,1.01235,1.0122,1.01235,65500000.0
2008-04-03 12:37:00,1.01235,1.0124,1.01225,1.01225,64000000.0
2008-04-03 12:38:00,1.01225,1.01225,1.0122,1.0122,65700000.0
2008-04-03 12:39:00,1.0122,1.0124,1.0122,1.01235,77600000.0
2008-04-03 12:40:00,1.01235,1.01255,1.01215,1.0125,97100000.0
2008-04-03 12:41:00,1.0125,1.0125,1.0121,1.0123,68300000.0
2008-04-03 12:42:00,1.0122,1.01225,1.01215,1.0122,49400000.0
2008-04-03 12:43:00,1.0122,1.0122,1.012,1.01205,63900000.0
2008-04-03 12:44:00,1.01205,1.0122,1.01205,1.0121,61400000.0
2008-04-03 12:45:00,1.0121,1.0123,1.012,1.012,138700000.0
2008-04-03 12:46:00,1.012,1.0121,1.012,1.012,78100000.0
2008-04-03 12:47:00,1.012,1.01225,1.012,1.012,91600000.0
2008-04-03 12:48:00,1.012,1.01215,1.012,1.01215,352400000.0
2008-04-03 12:49:00,1.01215,1.01215,1.012,1.0121,99100000.0
2008-04-03 12:50:00,1.0121,1.0121,1.01195,1.012,85400000.0
2008-04-03 12:51:00,1.012,1.0123,1.0119,1.01205,111100000.0
2008-04-03 12:52:00,1.01205,1.01205,1.0119,1.01195,135400000.0
2008-04-03 12:53:00,1.01195,1.0122,1.01195,1.0122,120800000.0
2008-04-03 12:54:00,1.0122,1.0122,1.0122,1.0122,103900000.0
2008-04-03 12:55:00,1.0122,1.0122,1.0119,1.0122,76400000.0
2008-04-03 12:56:00,1.0122,1.0122,1.0122,1.0122,65700000.0
2008-04-03 12:57:00,1.0122,1.0122,1.012,1.012,65400000.0
2008-04-03 12:58:00,1.012,1.012,1.012,1.012,66000000.0
2008-04-03 12:59:00,1.012,1.012,1.0119,1.0119,66900000.0
2008-04-03 13:00:00,1.0119,1.0119,1.0119,1.0119,65100000.0
2008-04-03 13:01:00,1.0119,1.0119,1.0119,1.0119,65400000.0
2008-04-03 13:02:00,1.0119,1.0119,1.0119,1.0119,64800000.0
2008-04-03 13:03:00,1.0119,1.0119,1.0119,1.0119,65400000.0
2008-04-03 13:04:00,1.0119,1.0119,1.01185,1.0119,957000000.0
2008-04-03 13:05:00,1.0119,1.0119,1.0119,1.0119,64500000.0
2008-04-03 13:06:00,1.0119,1.0121,1.0118,1.012,105300000.0
2008-04-03 13:07:00,1.012,1.012,1.012,1.012,64800000.0
2008-04-03 13:08:00,1.012,1.012,1.0119,1.012,77300000.0
2008-04-03 13:09:00,1.012,1.0122,1.012,1.01215,271000000.0
2008-04-03 13:10:00,1.01215,1.0122,1.01215,1.0122,210100000.0
2008-04-03 13:11:00,1.0122,1.0123,1.0121,1.0121,76100000.0
2008-04-03 13:12:00,1.0121,1.0121,1.0118,1.0118,67100000.0
2008-04-03 13:13:00,1.0118,1.0118,1.0118,1.0118,64800000.0
2008-04-03 13:14:00,1.0118,1.0119,1.0118,1.0118,95900000.0
2008-04-03 13:15:00,1.0118,1.01205,1.0118,1.0118,71600000.0
2008-04-03 13:16:00,1.0118,1.0125,1.0118,1.0125,81300000.0
2008-04-03 13:17:00,1.0125,1.0125,1.012,1.0121,64500000.0
2008-04-03 13:18:00,1.0121,1.0121,1.0121,1.0121,100800000.0
2008-04-03 13:19:00,1.0121,1.0125,1.0121,1.0125,82500000.0
2008-04-03 13:20:00,1.0125,1.0125,1.0125,1.0125,65100000.0
2008-04-03 13:21:00,1.0125,1.0132,1.0124,1.01315,64100000.0
2008-04-03 13:22:00,1.01315,1.0136,1.0131,1.0135,122300000.0
2008-04-03 13:23:00,1.0135,1.0138,1.0135,1.0138,64700000.0
2008-04-03 13:24:00,1.0138,1.0138,1.0133,1.0133,69700000.0
2008-04-03 13:25:00,1.0133,1.0141,1.0133,1.0141,84200000.0
2008-04-03 13:26:00,1.0142,1.0143,1.0137,1.0137,193500000.0
2008-04-03 13:27:00,1.0137,1.0139,1.0135,1.0135,129800000.0
2008-04-03 13:28:00,1.0135,1.0135,1.0132,1.0134,143500000.0
2008-04-03 13:29:00,1.0134,1.0135,1.013,1.013,135100000.0
2008-04-03 13:30:00,1.013,1.0131,1.0125,1.0128,198300000.0
2008-04-03 13:31:00,1.0128,1.013,1.0127,1.013,75300000.0
2008-04-03 13:32:00,1.013,1.0139,1.013,1.0139,133900000.0
2008-04-03 13:33:00,1.0139,1.0139,1.0129,1.0131,208600000.0
2008-04-03 13:34:00,1.01315,1.0136,1.0131,1.0131,104800000.0
2008-04-03 13:35:00,1.0131,1.0133,1.0127,1.0131,217000000.0
2008-04-03 13:36:00,1.0131,1.0131,1.0127,1.01285,106700000.0
2008-04-03 13:37:00,1.01285,1.01285,1.0123,1.0126,75700000.0
2008-04-03 13:38:00,1.0126,1.0126,1.0126,1.0126,88300000.0
2008-04-03 13:39:00,1.0126,1.0128,1.0126,1.0128,79800000.0
2008-04-03 13:40:00,1.0128,1.0128,1.0127,1.0128,66300000.0
2008-04-03 13:41:00,1.0128,1.0132,1.0128,1.0132,75300000.0
2008-04-03 13:42:00,1.0132,1.0135,1.0132,1.0135,87500000.0
2008-04-03 13:43:00,1.0135,1.01375,1.0135,1.0136,89800000.0
2008-04-03 13:44:00,1.0136,1.014,1.0134,1.014,75900000.0
2008-04-03 13:45:00,1.014,1.014,1.0131,1.0131,178000000.0
2008-04-03 13:46:00,1.0131,1.01345,1.0131,1.01345,85400000.0
2008-04-03 13:47:00,1.01345,1.0135,1.0134,1.0135,156900000.0
2008-04-03 13:48:00,1.0135,1.014,1.0135,1.014,130000000.0
2008-04-03 13:49:00,1.014,1.014,1.0133,1.0134,101400000.0
2008-04-03 13:50:00,1.0134,1.01345,1.0131,1.0133,97100000.0
2008-04-03 13:51:00,1.0133,1.0134,1.0133,1.0133,127500000.0
2008-04-03 13:52:00,1.0133,1.0133,1.013,1.01305,139600000.0
2008-04-03 13:53:00,1.01305,1.0131,1.01305,1.0131,110100000.0
2008-04-03 13:54:00,1.0131,1.0132,1.0128,1.01305,76200000.0
2008-04-03 13:55:00,1.01305,1.0131,1.0129,1.0129,114200000.0
2008-04-03 13:56:00,1.0129,1.013,1.0128,1.0128,167300000.0
2008-04-03 13:57:00,1.0128,1.0129,1.0123,1.0123,179200000.0
2008-04-03 13:58:00,1.0123,1.0129,1.0123,1.0129,142700000.0
2008-04-03 13:59:00,1.0129,1.0135,1.0129,1.0135,99300000.0
2008-04-03 14:00:00,1.01355,1.01385,1.0131,1.01315,161500000.0
2008-04-03 14:01:00,1.01315,1.0133,1.01285,1.01295,129000000.0
2008-04-03 14:02:00,1.01295,1.01295,1.01265,1.0128,218700000.0
2008-04-03 14:03:00,1.0127,1.01275,1.01235,1.0125,203600000.0
2008-04-03 14:04:00,1.0125,1.01285,1.0125,1.0127,98900000.0
2008-04-03 14:05:00,1.0127,1.0128,1.01255,1.0127,94200000.0
2008-04-03 14:06:00,1.0127,1.01315,1.0127,1.01315,89400000.0
2008-04-03 14:07:00,1.01315,1.0135,1.0131,1.01345,201200000.0
2008-04-03 14:08:00,1.01345,1.0135,1.0131,1.0133,85800000.0
2008-04-03 14:09:00,1.0133,1.0135,1.0132,1.0133,78400000.0
2008-04-03 14:10:00,1.0133,1.0134,1.0129,1.0129,86000000.0
2008-04-03 14:11:00,1.0129,1.01325,1.0127,1.01295,96800000.0
2008-04-03 14:12:00,1.01295,1.01305,1.01295,1.01295,168700000.0
2008-04-03 14:13:00,1.01295,1.013,1.01295,1.013,111500000.0
2008-04-03 14:14:00,1.013,1.013,1.0124,1.01245,243300000.0
2008-04-03 14:15:00,1.01245,1.01255,1.0124,1.0124,162900000.0
2008-04-03 14:16:00,1.0124,1.0125,1.0122,1.01225,107700000.0
2008-04-03 14:17:00,1.01225,1.0125,1.0122,1.0124,111800000.0
2008-04-03 14:18:00,1.0124,1.01265,1.0124,1.01265,94200000.0
2008-04-03 14:19:00,1.01265,1.01325,1.01255,1.01325,217000000.0
2008-04-03 14:20:00,1.01315,1.0134,1.01295,1.01315,176300000.0
2008-04-03 14:21:00,1.01315,1.01335,1.01305,1.01315,216400000.0
2008-04-03 14:22:00,1.01315,1.01315,1.01295,1.013,142100000.0
2008-04-03 14:23:00,1.013,1.013,1.01275,1.01285,264000000.0
2008-04-03 14:24:00,1.01285,1.01295,1.01275,1.01285,350300000.0
2008-04-03 14:25:00,1.01285,1.01285,1.01265,1.01265,230200000.0
2008-04-03 14:26:00,1.01265,1.01295,1.01265,1.01285,211800000.0
2008-04-03 14:27:00,1.01285,1.01305,1.0128,1.01285,105900000.0
2008-04-03 14:28:00,1.01285,1.01295,1.0128,1.0128,90700000.0
2008-04-03 14:29:00,1.0128,1.0129,1.01245,1.01245,106500000.0
2008-04-03 14:30:00,1.01245,1.01305,1.01245,1.01275,281400000.0
2008-04-03 14:31:00,1.01275,1.01295,1.012,1.012,106500000.0
2008-04-03 14:32:00,1.012,1.0128,1.012,1.0128,105100000.0
2008-04-03 14:33:00,1.01285,1.01305,1.0125,1.01295,94900000.0
2008-04-03 14:34:00,1.01295,1.01315,1.01285,1.013,99100000.0
2008-04-03 14:35:00,1.013,1.013,1.01275,1.0128,98800000.0
2008-04-03 14:36:00,1.0128,1.01295,1.01265,1.01295,97000000.0
2008-04-03 14:37:00,1.01295,1.013,1.01285,1.01295,89400000.0
2008-04-03 14:38:00,1.01295,1.0135,1.01295,1.0135,199100000.0
2008-04-03 14:39:00,1.0135,1.01385,1.0135,1.01385,223600000.0
2008-04-03 14:40:00,1.01385,1.0145,1.01375,1.0145,201700000.0
2008-04-03 14:41:00,1.0145,1.0145,1.0133,1.0135,378300000.0
2008-04-03 14:42:00,1.0135,1.0136,1.01345,1.01355,92900000.0
2008-04-03 14:43:00,1.0135,1.01365,1.01345,1.01365,179400000.0
2008-04-03 14:44:00,1.01365,1.0143,1.0135,1.0143,129700000.0
2008-04-03 14:45:00,1.0143,1.0145,1.01385,1.0143,97600000.0
2008-04-03 14:46:00,1.0143,1.0145,1.014,1.014,129100000.0
2008-04-03 14:47:00,1.014,1.0141,1.0139,1.01395,144400000.0
2008-04-03 14:48:00,1.01395,1.01415,1.0135,1.01355,131100000.0
2008-04-03 14:49:00,1.01355,1.01365,1.01345,1.01365,391000000.0
2008-04-03 14:50:00,1.01365,1.01465,1.01365,1.01455,134500000.0
2008-04-03 14:51:00,1.0145,1.01455,1.01435,1.0145,162700000.0
2008-04-03 14:52:00,1.0145,1.0145,1.0142,1.01425,208500000.0
2008-04-03 14:53:00,1.01425,1.0145,1.0141,1.0141,132700000.0
2008-04-03 14:54:00,1.0141,1.0141,1.01355,1.0137,70400000.0
2008-04-03 14:55:00,1.0137,1.01385,1.0137,1.01385,95900000.0
2008-04-03 14:56:00,1.01385,1.01385,1.0136,1.0136,118600000.0
2008-04-03 14:57:00,1.0136,1.01365,1.0127,1.0128,111600000.0
2008-04-03 14:58:00,1.0128,1.013,1.0127,1.0129,89800000.0
2008-04-03 14:59:00,1.0129,1.01295,1.01275,1.01295,85200000.0
2008-04-03 15:00:00,1.01295,1.01315,1.0129,1.0129,93400000.0
2008-04-03 15:01:00,1.0129,1.01315,1.0129,1.01305,100400000.0
2008-04-03 15:02:00,1.01305,1.01335,1.013,1.01325,98900000.0
2008-04-03 15:03:00,1.01325,1.01325,1.01305,1.01305,67300000.0
2008-04-03 15:04:00,1.01305,1.01305,1.0128,1.0128,71200000.0
2008-04-03 15:05:00,1.0128,1.01285,1.0127,1.01275,83000000.0
2008-04-03 15:06:00,1.01275,1.01275,1.01265,1.01275,95100000.0
2008-04-03 15:07:00,1.01275,1.0137,1.01275,1.01355,144800000.0
2008-04-03 15:08:00,1.01355,1.01435,1.01355,1.01425,222000000.0
2008-04-03 15:09:00,1.01425,1.01435,1.01365,1.01365,143200000.0
2008-04-03 15:10:00,1.01365,1.01375,1.0135,1.0136,239600000.0
2008-04-03 15:11:00,1.0136,1.0136,1.0134,1.0134,67200000.0
2008-04-03 15:12:00,1.0134,1.0135,1.01335,1.0134,64100000.0
2008-04-03 15:13:00,1.0134,1.0134,1.0133,1.0133,64800000.0
2008-04-03 15:14:00,1.0133,1.0133,1.0129,1.0129,66200000.0
2008-04-03 15:15:00,1.0129,1.013,1.0127,1.0128,99000000.0
2008-04-03 15:16:00,1.0128,1.0129,1.0127,1.0128,64200000.0
2008-04-03 15:17:00,1.0128,1.0128,1.0125,1.0125,79100000.0
2008-04-03 15:18:00,1.0125,1.0126,1.0125,1.0125,65300000.0
2008-04-03 15:19:00,1.0125,1.0125,1.0125,1.0125,65700000.0
2008-04-03 15:20:00,1.0125,1.0127,1.0125,1.0127,70600000.0
2008-04-03 15:21:00,1.0127,1.0128,1.0126,1.0128,74000000.0
2008-04-03 15:22:00,1.0128,1.013,1.0128,1.0129,66300000.0
2008-04-03 15:23:00,1.0129,1.013,1.0127,1.0127,65700000.0
2008-04-03 15:24:00,1.0128,1.0128,1.0125,1.0126,79500000.0
2008-04-03 15:25:00,1.0126,1.0129,1.0125,1.0125,295900000.0
2008-04-03 15:26:00,1.0125,1.0125,1.0121,1.0121,70900000.0
2008-04-03 15:27:00,1.0121,1.0124,1.0121,1.0123,78900000.0
2008-04-03 15:28:00,1.0123,1.01295,1.0123,1.0128,134100000.0
2008-04-03 15:29:00,1.0128,1.0128,1.0125,1.0125,68700000.0
2008-04-03 15:30:00,1.0125,1.0125,1.01195,1.01195,161400001.0
2008-04-03 15:31:00,1.01195,1.0123,1.0118,1.0121,86200000.0
2008-04-03 15:32:00,1.0121,1.0124,1.0121,1.0122,75000000.0
2008-04-03 15:33:00,1.0122,1.0122,1.0117,1.012,65200000.0
2008-04-03 15:34:00,1.012,1.0121,1.0117,1.012,94500000.0
2008-04-03 15:35:00,1.012,1.0124,1.012,1.0122,75800000.0
2008-04-03 15:36:00,1.0122,1.0123,1.0121,1.0121,65800000.0
2008-04-03 15:37:00,1.012,1.012,1.0118,1.0118,67800000.0
2008-04-03 15:38:00,1.0118,1.012,1.0118,1.012,95400000.0
2008-04-03 15:39:00,1.012,1.0122,1.012,1.0122,66300000.0
2008-04-03 15:40:00,1.0122,1.0122,1.012,1.0122,71200000.0
2008-04-03 15:41:00,1.0122,1.0123,1.012,1.0121,73300000.0
2008-04-03 15:42:00,1.0121,1.0125,1.0121,1.0123,85200000.0
2008-04-03 15:43:00,1.0123,1.0123,1.012,1.012,78300000.0
2008-04-03 15:44:00,1.012,1.012,1.0117,1.0117,136800000.0
2008-04-03 15:45:00,1.0117,1.0118,1.01135,1.0114,129500000.0
2008-04-03 15:46:00,1.0114,1.0115,1.01045,1.0107,124300000.0
2008-04-03 15:47:00,1.01055,1.0106,1.00945,1.0099,101800000.0
2008-04-03 15:48:00,1.00995,1.0102,1.00995,1.01,937200005.0
2008-04-03 15:49:00,1.01,1.0104,1.01,1.0102,237200000.0
2008-04-03 15:50:00,1.0102,1.0102,1.0095,1.0096,92600000.0
2008-04-03 15:51:00,1.0096,1.0096,1.0085,1.0086,197000000.0
2008-04-03 15:52:00,1.0086,1.0094,1.0086,1.0093,146000000.0
2008-04-03 15:53:00,1.0093,1.0093,1.0084,1.0084,88400000.0
2008-04-03 15:54:00,1.0083,1.0088,1.0083,1.0084,65700000.0
2008-04-03 15:55:00,1.0084,1.0085,1.0071,1.0073,91000000.0
2008-04-03 15:56:00,1.0073,1.00805,1.0073,1.0077,81400000.0
2008-04-03 15:57:00,1.0077,1.0082,1.0076,1.008,122700000.0
2008-04-03 15:58:00,1.008,1.0082,1.0076,1.00785,125200000.0
2008-04-03 15:59:00,1.00785,1.0082,1.00765,1.00795,576100000.0
2008-04-03 16:00:00,1.00795,1.0091,1.00795,1.0091,133900000.0
2008-04-03 16:01:00,1.0091,1.0093,1.0088,1.0089,94600000.0
2008-04-03 16:02:00,1.0089,1.00915,1.0088,1.0091,86200000.0
2008-04-03 16:03:00,1.0091,1.0092,1.0088,1.009,118000000.0
2008-04-03 16:04:00,1.009,1.0093,1.0089,1.009,96300000.0
2008-04-03 16:05:00,1.00905,1.00905,1.0081,1.0082,101300000.0
2008-04-03 16:06:00,1.0082,1.0083,1.008,1.008,79100000.0
2008-04-03 16:07:00,1.008,1.00865,1.00765,1.00835,142300000.0
2008-04-03 16:08:00,1.0084,1.0086,1.0082,1.0085,110000000.0
2008-04-03 16:09:00,1.0085,1.0086,1.0082,1.0082,109400000.0
2008-04-03 16:10:00,1.0082,1.00825,1.008,1.0081,128100000.0
2008-04-03 16:11:00,1.0081,1.0087,1.0081,1.00865,154300000.0
2008-04-03 16:12:00,1.00865,1.0087,1.00805,1.00805,89900000.0
2008-04-03 16:13:00,1.00805,1.0086,1.00805,1.0085,109400000.0
2008-04-03 16:14:00,1.0085,1.0088,1.0085,1.0088,100200000.0
2008-04-03 16:15:00,1.0088,1.00935,1.0087,1.00905,427500000.0
2008-04-03 16:16:00,1.009,1.00905,1.00885,1.009,91500000.0
2008-04-03 16:17:00,1.009,1.0093,1.0089,1.0091,145900000.0
2008-04-03 16:18:00,1.0091,1.0092,1.009,1.009,125300000.0
2008-04-03 16:19:00,1.009,1.0091,1.0089,1.0091,102100000.0
2008-04-03 16:20:00,1.0091,1.00935,1.0089,1.009,110300000.0
2008-04-03 16:21:00,1.009,1.0093,1.009,1.0092,75200000.0
2008-04-03 16:22:00,1.0092,1.0092,1.0082,1.00835,98900000.0
2008-04-03 16:23:00,1.00835,1.00875,1.0083,1.0084,173900000.0
2008-04-03 16:24:00,1.0084,1.0086,1.0083,1.00835,205400000.0
2008-04-03 16:25:00,1.00835,1.00835,1.0076,1.0076,110400000.0
2008-04-03 16:26:00,1.0076,1.0077,1.0075,1.0077,128600000.0
2008-04-03 16:27:00,1.0077,1.0083,1.0076,1.0083,108100000.0
2008-04-03 16:28:00,1.0083,1.0083,1.0078,1.0081,130300000.0
2008-04-03 16:29:00,1.0081,1.0081,1.0078,1.00785,131300000.0
2008-04-03 16:30:00,1.0079,1.0084,1.0079,1.0084,133600000.0
2008-04-03 16:31:00,1.0084,1.0089,1.0084,1.0089,70000000.0
2008-04-03 16:32:00,1.0089,1.0092,1.00865,1.009,86700000.0
2008-04-03 16:33:00,1.009,1.0092,1.00875,1.00885,99600000.0
2008-04-03 16:34:00,1.00885,1.00885,1.0085,1.0086,87000000.0
2008-04-03 16:35:00,1.0086,1.009,1.0086,1.0089,98100000.0
2008-04-03 16:36:00,1.0089,1.0093,1.0089,1.0091,101000000.0
2008-04-03 16:37:00,1.0091,1.0092,1.009,1.009,70100000.0
2008-04-03 16:38:00,1.009,1.009,1.0082,1.0084,117300000.0
2008-04-03 16:39:00,1.0084,1.00845,1.0081,1.0083,111400000.0
2008-04-03 16:40:00,1.0083,1.0085,1.008,1.008,72500000.0
2008-04-03 16:41:00,1.008,1.0082,1.008,1.008,77800000.0
2008-04-03 16:42:00,1.008,1.0083,1.008,1.0081,90700000.0
2008-04-03 16:43:00,1.0081,1.0083,1.0079,1.0079,93100000.0
2008-04-03 16:44:00,1.0079,1.0081,1.0077,1.0077,85900000.0
2008-04-03 16:45:00,1.0077,1.0079,1.00745,1.0076,106800000.0
2008-04-03 16:46:00,1.0076,1.0076,1.0074,1.0076,82800000.0
2008-04-03 16:47:00,1.0076,1.0077,1.00745,1.0077,92900000.0
2008-04-03 16:48:00,1.0077,1.0079,1.0077,1.0078,65200000.0
2008-04-03 16:49:00,1.0078,1.00805,1.0077,1.00805,120300000.0
2008-04-03 16:50:00,1.00805,1.0082,1.00805,1.0081,80400000.0
2008-04-03 16:51:00,1.0081,1.0088,1.0081,1.0085,98300000.0
2008-04-03 16:52:00,1.0085,1.0088,1.0085,1.0087,104400000.0
2008-04-03 16:53:00,1.0087,1.0089,1.0086,1.0086,81700000.0
2008-04-03 16:54:00,1.0086,1.00865,1.0084,1.0085,92900000.0
2008-04-03 16:55:00,1.0084,1.0087,1.0081,1.0086,96200000.0
2008-04-03 16:56:00,1.0086,1.0091,1.0085,1.0088,140200000.0
2008-04-03 16:57:00,1.0088,1.0095,1.0088,1.0095,93000000.0
2008-04-03 16:58:00,1.0095,1.0097,1.00925,1.00965,269900000.0
2008-04-03 16:59:00,1.00965,1.0101,1.00965,1.01,131800000.0
2008-04-03 17:00:00,1.01,1.0102,1.00915,1.0093,115800000.0
2008-04-03 17:01:00,1.0093,1.00935,1.0089,1.0089,148800000.0
2008-04-03 17:02:00,1.00885,1.0089,1.0086,1.0087,110800000.0
2008-04-03 17:03:00,1.0087,1.009,1.0086,1.00865,107800000.0
2008-04-03 17:04:00,1.00865,1.00905,1.00865,1.0088,158600000.0
2008-04-03 17:05:00,1.0088,1.00905,1.0087,1.0088,219700000.0
2008-04-03 17:06:00,1.0088,1.00885,1.0088,1.00885,68200000.0
2008-04-03 17:07:00,1.00885,1.0091,1.00885,1.0089,102900000.0
2008-04-03 17:08:00,1.0089,1.009,1.0089,1.009,93200000.0
2008-04-03 17:09:00,1.009,1.0091,1.0089,1.009,94400000.0
2008-04-03 17:10:00,1.009,1.0095,1.009,1.0095,75500000.0
2008-04-03 17:11:00,1.0094,1.0094,1.0092,1.0092,73200000.0
2008-04-03 17:12:00,1.0092,1.0092,1.0091,1.0091,64200000.0
2008-04-03 17:13:00,1.0091,1.0091,1.00835,1.00835,77100000.0
2008-04-03 17:14:00,1.00835,1.0084,1.0082,1.0083,92900000.0
2008-04-03 17:15:00,1.0083,1.0085,1.00815,1.00845,84500000.0
2008-04-03 17:16:00,1.00845,1.0086,1.0083,1.0086,83400000.0
2008-04-03 17:17:00,1.0086,1.0089,1.0086,1.0088,71800000.0
2008-04-03 17:18:00,1.0088,1.00925,1.0088,1.00925,66000000.0
2008-04-03 17:19:00,1.00925,1.00925,1.0089,1.009,77400000.0
2008-04-03 17:20:00,1.009,1.009,1.0088,1.0088,75700000.0
2008-04-03 17:21:00,1.0088,1.009,1.0088,1.0088,100600000.0
2008-04-03 17:22:00,1.0088,1.00885,1.0088,1.0088,156900000.0
2008-04-03 17:23:00,1.0088,1.0089,1.0088,1.0089,210800000.0
2008-04-03 17:24:00,1.0089,1.009,1.0087,1.00895,161800000.0
2008-04-03 17:25:00,1.00895,1.00895,1.0088,1.00885,151000000.0
2008-04-03 17:26:00,1.00885,1.0089,1.00855,1.0086,494200000.0
2008-04-03 17:27:00,1.0086,1.0087,1.0082,1.0082,552100000.0
2008-04-03 17:28:00,1.0082,1.00825,1.008,1.00825,199300000.0
2008-04-03 17:29:00,1.00825,1.00825,1.0077,1.0077,413200000.0
2008-04-03 17:30:00,1.0077,1.00785,1.0075,1.00785,1001600000.0
2008-04-03 17:31:00,1.00785,1.00805,1.00775,1.00795,718000000.0
2008-04-03 17:32:00,1.00795,1.00855,1.00795,1.0084,828000000.0
2008-04-03 17:33:00,1.0084,1.0084,1.00835,1.00835,80400000.0
2008-04-03 17:34:00,1.00835,1.00835,1.0079,1.00825,684300000.0
2008-04-03 17:35:00,1.00825,1.00855,1.0082,1.0085,615300000.0
2008-04-03 17:36:00,1.0085,1.0086,1.0081,1.0082,411100000.0
2008-04-03 17:37:00,1.0082,1.00855,1.0081,1.00855,836700000.0
2008-04-03 17:38:00,1.00855,1.00855,1.00845,1.00845,874600000.0
2008-04-03 17:39:00,1.00845,1.0085,1.00835,1.0084,739700000.0
2008-04-03 17:40:00,1.0084,1.0085,1.00825,1.0085,342600000.0
2008-04-03 17:41:00,1.0085,1.00855,1.0085,1.00855,710500000.0
2008-04-03 17:42:00,1.00855,1.0086,1.0085,1.0085,469500000.0
2008-04-03 17:43:00,1.0085,1.00865,1.00835,1.0085,687800000.0
2008-04-03 17:44:00,1.0085,1.0085,1.0082,1.0082,73600000.0
2008-04-03 17:45:00,1.0082,1.0082,1.0077,1.0078,72000000.0
2008-04-03 17:46:00,1.0078,1.0081,1.0077,1.0079,178700000.0
2008-04-03 17:47:00,1.0079,1.008,1.0075,1.00755,125200000.0
2008-04-03 17:48:00,1.00755,1.0078,1.0075,1.0077,764300000.0
2008-04-03 17:49:00,1.0077,1.008,1.0077,1.0078,122800000.0
2008-04-03 17:50:00,1.0078,1.00805,1.0078,1.008,309500000.0
2008-04-03 17:51:00,1.0081,1.0081,1.0079,1.00805,412400000.0
2008-04-03 17:52:00,1.00805,1.00825,1.00805,1.00815,512100000.0
2008-04-03 17:53:00,1.00815,1.00815,1.00805,1.00805,602500000.0
2008-04-03 17:54:00,1.00805,1.00815,1.00775,1.0079,701200000.0
2008-04-03 17:55:00,1.0079,1.0079,1.0076,1.00785,950700000.0
2008-04-03 17:56:00,1.0078,1.008,1.00755,1.0078,724400000.0
2008-04-03 17:57:00,1.0078,1.008,1.0078,1.0079,168100000.0
2008-04-03 17:58:00,1.0079,1.0082,1.00765,1.0082,210000000.0
2008-04-03 17:59:00,1.00825,1.0084,1.0079,1.0079,129500000.0
2008-04-03 18:00:00,1.0079,1.0083,1.0078,1.0082,133800000.0
2008-04-03 18:01:00,1.0082,1.0082,1.00785,1.008,77300000.0
2008-04-03 18:02:00,1.008,1.0081,1.0079,1.008,73000000.0
2008-04-03 18:03:00,1.008,1.0081,1.0079,1.008,79900000.0
2008-04-03 18:04:00,1.008,1.0083,1.008,1.0081,102800000.0
2008-04-03 18:05:00,1.0081,1.0081,1.008,1.008,107300000.0
2008-04-03 18:06:00,1.008,1.008,1.0079,1.008,78800000.0
2008-04-03 18:07:00,1.008,1.0083,1.008,1.0083,86700000.0
2008-04-03 18:08:00,1.0083,1.00845,1.0083,1.0084,80800000.0
2008-04-03 18:09:00,1.0084,1.0085,1.0083,1.0083,98200000.0
2008-04-03 18:10:00,1.0083,1.00855,1.0083,1.0085,294600000.0
2008-04-03 18:11:00,1.0085,1.00895,1.0085,1.00895,1234400000.0
2008-04-03 18:12:00,1.00895,1.00895,1.0085,1.00855,343600000.0
2008-04-03 18:13:00,1.00855,1.00895,1.00855,1.00895,1195000000.0
2008-04-03 18:14:00,1.00895,1.00895,1.00875,1.00875,1064000000.0
2008-04-03 18:15:00,1.00875,1.0091,1.00875,1.0089,1549500000.0
2008-04-03 18:16:00,1.0089,1.0098,1.0089,1.0097,336700000.0
2008-04-03 18:17:00,1.0097,1.0098,1.0094,1.0096,231300000.0
2008-04-03 18:18:00,1.0096,1.0097,1.0095,1.0097,73700000.0
2008-04-03 18:19:00,1.0097,1.0099,1.0096,1.0096,117700000.0
2008-04-03 18:20:00,1.0096,1.0098,1.0095,1.0095,81300000.0
2008-04-03 18:21:00,1.0095,1.0095,1.0095,1.0095,112100000.0
2008-04-03 18:22:00,1.0095,1.0095,1.0092,1.0092,71200000.0
2008-04-03 18:23:00,1.0092,1.0092,1.0085,1.0086,97700000.0
2008-04-03 18:24:00,1.0086,1.00885,1.00855,1.00865,83900000.0
2008-04-03 18:25:00,1.00865,1.00915,1.00855,1.00915,93400000.0
2008-04-03 18:26:00,1.00915,1.00915,1.0088,1.009,140900000.0
2008-04-03 18:27:00,1.009,1.0091,1.009,1.009,66000000.0
2008-04-03 18:28:00,1.009,1.0091,1.0089,1.0091,70200000.0
2008-04-03 18:29:00,1.0091,1.0091,1.00865,1.00885,83100000.0
2008-04-03 18:30:00,1.00885,1.00885,1.0088,1.00885,112700000.0
2008-04-03 18:31:00,1.00885,1.00915,1.00885,1.00915,88800000.0
2008-04-03 18:32:00,1.00915,1.00915,1.0091,1.0091,225700000.0
2008-04-03 18:33:00,1.0091,1.0091,1.0086,1.0086,79800000.0
2008-04-03 18:34:00,1.0086,1.00905,1.0086,1.009,116600000.0
2008-04-03 18:35:00,1.009,1.00905,1.00895,1.009,68800000.0
2008-04-03 18:36:00,1.009,1.0091,1.00875,1.0089,83200000.0
2008-04-03 18:37:00,1.0089,1.0089,1.0085,1.0088,79400000.0
2008-04-03 18:38:00,1.0088,1.00885,1.00875,1.0088,102300000.0
2008-04-03 18:39:00,1.0088,1.0088,1.0088,1.0088,66600000.0
2008-04-03 18:40:00,1.0088,1.0088,1.0087,1.0087,75900000.0
2008-04-03 18:41:00,1.0087,1.0088,1.0087,1.0088,110500000.0
2008-04-03 18:42:00,1.0088,1.009,1.0088,1.0089,81900000.0
2008-04-03 18:43:00,1.0089,1.0089,1.0089,1.0089,65100000.0
2008-04-03 18:44:00,1.0089,1.0089,1.0088,1.0088,66900000.0
2008-04-03 18:45:00,1.0088,1.0088,1.0088,1.0088,65700000.0
2008-04-03 18:46:00,1.0088,1.0088,1.0088,1.0088,66600000.0
2008-04-03 18:47:00,1.0088,1.0089,1.0088,1.0089,65500000.0
2008-04-03 18:48:00,1.0089,1.0089,1.0089,1.0089,65700000.0
2008-04-03 18:49:00,1.0089,1.0089,1.0089,1.0089,66600000.0
2008-04-03 18:50:00,1.0089,1.0089,1.0089,1.0089,65700000.0
2008-04-03 18:51:00,1.0089,1.0091,1.0089,1.0091,79200000.0
2008-04-03 18:52:00,1.0091,1.0092,1.009,1.0091,91800000.0
2008-04-03 18:53:00,1.0091,1.0091,1.0091,1.0091,66400000.0
2008-04-03 18:54:00,1.0092,1.0092,1.0092,1.0092,66000000.0
2008-04-03 18:55:00,1.0092,1.0092,1.0092,1.0092,69000000.0
2008-04-03 18:56:00,1.0092,1.0092,1.0092,1.0092,63300000.0
2008-04-03 18:57:00,1.0092,1.0092,1.009,1.009,68200000.0
2008-04-03 18:58:00,1.009,1.009,1.0088,1.0089,96600000.0
2008-04-03 18:59:00,1.0089,1.0089,1.0089,1.0089,113000000.0
2008-04-03 19:00:00,1.0089,1.0089,1.0087,1.0088,73000000.0
2008-04-03 19:01:00,1.0088,1.0088,1.0088,1.0088,65700000.0
2008-04-03 19:02:00,1.0088,1.0088,1.0088,1.0088,66300000.0
2008-04-03 19:03:00,1.0088,1.0089,1.0088,1.0089,66500000.0
2008-04-03 19:04:00,1.0089,1.009,1.0089,1.0089,63100000.0
2008-04-03 19:05:00,1.0089,1.0089,1.0089,1.0089,79100000.0
2008-04-03 19:06:00,1.0089,1.00895,1.0089,1.0089,78300000.0
2008-04-03 19:07:00,1.0089,1.0089,1.0089,1.0089,66600000.0
2008-04-03 19:08:00,1.0089,1.0089,1.0088,1.00885,114100000.0
2008-04-03 19:09:00,1.00885,1.00885,1.00885,1.00885,177600000.0
2008-04-03 19:10:00,1.00885,1.00885,1.00885,1.00885,177600000.0
2008-04-03 19:11:00,1.00885,1.00885,1.0088,1.0088,124500000.0
2008-04-03 19:12:00,1.0089,1.009,1.0088,1.0088,102400000.0
2008-04-03 19:13:00,1.0088,1.0088,1.0088,1.0088,105500000.0
2008-04-03 19:14:00,1.0088,1.0089,1.0084,1.0085,81000000.0
2008-04-03 19:15:00,1.0085,1.0086,1.0083,1.0084,68500000.0
2008-04-03 19:16:00,1.0084,1.00845,1.0083,1.0084,77100000.0
2008-04-03 19:17:00,1.0084,1.0085,1.0084,1.0085,68700000.0
2008-04-03 19:18:00,1.0085,1.0085,1.0083,1.0083,77500000.0
2008-04-03 19:19:00,1.0083,1.0085,1.00815,1.0084,74000000.0
2008-04-03 19:20:00,1.0084,1.0085,1.0083,1.0084,66000000.0
2008-04-03 19:21:00,1.0084,1.0084,1.0081,1.0082,76900000.0
2008-04-03 19:22:00,1.0082,1.00835,1.0082,1.00835,113700000.0
2008-04-03 19:23:00,1.00835,1.00845,1.00835,1.0084,118300000.0
2008-04-03 19:24:00,1.0084,1.0084,1.0084,1.0084,63900000.0
2008-04-03 19:25:00,1.0084,1.0084,1.0082,1.0083,66100000.0
2008-04-03 19:26:00,1.0083,1.0086,1.0083,1.0085,83500000.0
2008-04-03 19:27:00,1.0085,1.0085,1.0085,1.0085,66000000.0
2008-04-03 19:28:00,1.0085,1.0086,1.0085,1.0086,67800000.0
2008-04-03 19:29:00,1.0086,1.0087,1.0086,1.0087,75700000.0
2008-04-03 19:30:00,1.0087,1.0087,1.00835,1.0084,92500000.0
2008-04-03 19:31:00,1.0084,1.0087,1.0084,1.0085,90700000.0
2008-04-03 19:32:00,1.0085,1.00855,1.0085,1.00855,55700000.0
2008-04-03 19:33:00,1.00855,1.0086,1.00855,1.0086,87600000.0
2008-04-03 19:34:00,1.0086,1.0086,1.00855,1.00855,113000000.0
2008-04-03 19:35:00,1.00855,1.0087,1.00855,1.0087,151600000.0
2008-04-03 19:36:00,1.0087,1.00875,1.0086,1.0087,67200000.0
2008-04-03 19:37:00,1.0087,1.0087,1.0086,1.00865,75100000.0
2008-04-03 19:38:00,1.00865,1.0088,1.0086,1.0087,191100000.0
2008-04-03 19:39:00,1.0087,1.0087,1.0085,1.0086,78100000.0
2008-04-03 19:40:00,1.0086,1.0086,1.0086,1.0086,66900000.0
2008-04-03 19:41:00,1.0086,1.00885,1.0086,1.0086,72000000.0
2008-04-03 19:42:00,1.0086,1.0087,1.0086,1.0087,104700000.0
2008-04-03 19:43:00,1.0087,1.0087,1.00855,1.0086,73800000.0
2008-04-03 19:44:00,1.0086,1.0086,1.00855,1.0086,89800000.0
2008-04-03 19:45:00,1.0086,1.0086,1.0086,1.0086,79300000.0
2008-04-03 19:46:00,1.0086,1.0086,1.0084,1.0085,110900000.0
2008-04-03 19:47:00,1.0085,1.0085,1.0084,1.0084,115200000.0
2008-04-03 19:48:00,1.0084,1.0084,1.0084,1.0084,113000000.0
2008-04-03 19:49:00,1.0084,1.0084,1.0081,1.0082,97800000.0
2008-04-03 19:50:00,1.0082,1.0084,1.0082,1.0084,64500000.0
2008-04-03 19:51:00,1.0084,1.0085,1.0084,1.0084,71600000.0
2008-04-03 19:52:00,1.0084,1.0086,1.0084,1.0086,79600000.0
2008-04-03 19:53:00,1.0086,1.0086,1.0085,1.0085,66200000.0
2008-04-03 19:54:00,1.0085,1.0085,1.0085,1.0085,64500000.0
2008-04-03 19:55:00,1.0085,1.0085,1.0085,1.0085,65700000.0
2008-04-03 19:56:00,1.0085,1.0085,1.0084,1.0084,69300000.0
2008-04-03 19:57:00,1.0084,1.0084,1.0084,1.0084,66900000.0
2008-04-03 19:58:00,1.0084,1.0085,1.0084,1.0085,67000000.0
2008-04-03 19:59:00,1.0085,1.00855,1.0084,1.0085,68700000.0
2008-04-03 20:00:00,1.0085,1.00855,1.0085,1.0085,66200000.0
2008-04-03 20:01:00,1.0085,1.0085,1.0085,1.0085,68700000.0
2008-04-03 20:02:00,1.0085,1.0085,1.00825,1.0083,87000000.0
2008-04-03 20:03:00,1.0083,1.0084,1.0083,1.0084,93100000.0
2008-04-03 20:04:00,1.0084,1.0084,1.0083,1.0083,71300000.0
2008-04-03 20:05:00,1.0083,1.0084,1.0081,1.0082,78100000.0
2008-04-03 20:06:00,1.0082,1.0082,1.00785,1.008,96600000.0
2008-04-03 20:07:00,1.008,1.0083,1.008,1.0082,76400000.0
2008-04-03 20:08:00,1.0082,1.0083,1.0081,1.0083,88800000.0
2008-04-03 20:09:00,1.0083,1.0083,1.0082,1.0082,94200000.0
2008-04-03 20:10:00,1.0082,1.0082,1.0078,1.008,70000000.0
2008-04-03 20:11:00,1.008,1.008,1.0077,1.0077,310200000.0
2008-04-03 20:12:00,1.0077,1.0077,1.0076,1.0076,67000000.0
2008-04-03 20:13:00,1.0076,1.0076,1.0076,1.0076,65700000.0
2008-04-03 20:14:00,1.0076,1.00765,1.00725,1.00735,146500000.0
2008-04-03 20:15:00,1.0074,1.0076,1.0073,1.0074,93300000.0
2008-04-03 20:16:00,1.0074,1.0076,1.0074,1.0076,160400000.0
2008-04-03 20:17:00,1.0076,1.0079,1.0076,1.0079,74000000.0
2008-04-03 20:18:00,1.00805,1.00805,1.0077,1.0077,398300000.0
2008-04-03 20:19:00,1.0077,1.0078,1.0077,1.0077,76100000.0
2008-04-03 20:20:00,1.0077,1.00795,1.0076,1.0078,162000000.0
2008-04-03 20:21:00,1.0078,1.0078,1.0076,1.0076,204200000.0
2008-04-03 20:22:00,1.0076,1.0078,1.0075,1.0077,91300000.0
2008-04-03 20:23:00,1.0077,1.0077,1.0073,1.0075,169200000.0
2008-04-03 20:24:00,1.0075,1.0076,1.0075,1.0075,113100000.0
2008-04-03 20:25:00,1.0075,1.0075,1.00735,1.0074,98600000.0
2008-04-03 20:26:00,1.0074,1.0074,1.0073,1.0073,99200000.0
2008-04-03 20:27:00,1.0073,1.0075,1.0073,1.00745,163000000.0
2008-04-03 20:28:00,1.00745,1.00755,1.0073,1.00735,193900000.0
2008-04-03 20:29:00,1.00735,1.0077,1.00735,1.0077,119100000.0
2008-04-03 20:30:00,1.0077,1.008,1.0077,1.008,71300000.0
2008-04-03 20:31:00,1.008,1.008,1.008,1.008,66900000.0
2008-04-03 20:32:00,1.008,1.0081,1.008,1.008,66300000.0
2008-04-03 20:33:00,1.008,1.0081,1.0079,1.008,74800000.0
2008-04-03 20:34:00,1.008,1.0083,1.008,1.0081,111500000.0
2008-04-03 20:35:00,1.0081,1.0081,1.0079,1.008,113000000.0
2008-04-03 20:36:00,1.008,1.00805,1.00755,1.0077,272500000.0
2008-04-03 20:37:00,1.0077,1.0077,1.00715,1.0072,172900000.0
2008-04-03 20:38:00,1.0072,1.0073,1.00715,1.00725,124000000.0
2008-04-03 20:39:00,1.00725,1.00725,1.007,1.00715,131500000.0
2008-04-03 20:40:00,1.00715,1.00725,1.0068,1.0068,162500000.0
2008-04-03 20:41:00,1.0068,1.0068,1.0063,1.0068,136067198.0
2008-04-03 20:42:00,1.0068,1.0068,1.0063,1.0063,475553137.0
2008-04-03 20:43:00,1.0063,1.0063,1.00545,1.006,101300000.0
2008-04-03 20:44:00,1.006,1.00615,1.00585,1.00615,175700000.0
2008-04-03 20:45:00,1.00615,1.0062,1.006,1.0062,110800000.0
2008-04-03 20:46:00,1.0062,1.0062,1.0059,1.0059,46771945.0
2008-04-03 20:47:00,1.0059,1.0059,1.0057,1.0057,170832455.0
2008-04-03 20:48:00,1.0057,1.0058,1.0057,1.0058,127300000.0
2008-04-03 20:49:00,1.0058,1.0058,1.00455,1.00455,123900000.0
2008-04-03 20:50:00,1.00455,1.0047,1.0042,1.0045,130600000.0
2008-04-03 20:51:00,1.0045,1.00465,1.0044,1.00455,128700000.0
2008-04-03 20:52:00,1.00455,1.00455,1.0028,1.0028,122500000.0
2008-04-03 20:53:00,1.0028,1.0035,1.00265,1.0033,117800000.0
2008-04-03 20:54:00,1.0033,1.0034,1.0032,1.0033,88300000.0
2008-04-03 20:55:00,1.0033,1.0036,1.0032,1.0033,111800000.0
2008-04-03 20:56:00,1.0033,1.0037,1.0033,1.0037,97900000.0
2008-04-03 20:57:00,1.0037,1.0038,1.0034,1.0037,107200000.0
2008-04-03 20:58:00,1.0037,1.0037,1.0035,1.0035,519600000.0
2008-04-03 20:59:00,1.0035,1.0037,1.0035,1.0036,109500000.0
2008-04-03 21:00:00,1.0036,1.0038,1.0035,1.00365,212900000.0
2008-04-03 21:01:00,1.00365,1.0038,1.0036,1.0036,236500000.0
2008-04-03 21:02:00,1.0036,1.0042,1.0036,1.0042,140700000.0
2008-04-03 21:03:00,1.0042,1.00425,1.0041,1.0042,134400000.0
2008-04-03 21:04:00,1.0042,1.0042,1.004,1.004,88800000.0
2008-04-03 21:05:00,1.004,1.0042,1.0038,1.0038,125000000.0
2008-04-03 21:06:00,1.0038,1.0039,1.0038,1.0039,193800000.0
2008-04-03 21:07:00,1.0039,1.0039,1.0039,1.0039,85600000.0
2008-04-03 21:08:00,1.0039,1.0041,1.0039,1.0041,118400000.0
2008-04-03 21:09:00,1.0041,1.0043,1.0041,1.0043,93600000.0
2008-04-03 21:10:00,1.0043,1.0043,1.0041,1.0041,88300000.0
2008-04-03 21:11:00,1.0041,1.0041,1.0041,1.0041,88000000.0
2008-04-03 21:12:00,1.0041,1.0043,1.0039,1.004,106700000.0
2008-04-03 21:13:00,1.004,1.004,1.00365,1.0037,141400000.0
2008-04-03 21:14:00,1.0037,1.004,1.00345,1.00345,145900000.0
2008-04-03 21:15:00,1.00345,1.004,1.00345,1.0039,164300000.0
2008-04-03 21:16:00,1.0039,1.0039,1.00385,1.0039,87300000.0
2008-04-03 21:17:00,1.0039,1.0039,1.0036,1.0037,117700000.0
2008-04-03 21:18:00,1.0037,1.00385,1.00365,1.00365,209700000.0
2008-04-03 21:19:00,1.00365,1.0038,1.00365,1.0038,196800000.0
2008-04-03 21:20:00,1.0038,1.00415,1.0038,1.00415,165800000.0
2008-04-03 21:21:00,1.0041,1.0043,1.0041,1.0042,120100000.0
2008-04-03 21:22:00,1.0042,1.0043,1.0042,1.0042,87600000.0
2008-04-03 21:23:00,1.0042,1.0042,1.004,1.0041,92500000.0
2008-04-03 21:24:00,1.0041,1.0041,1.0041,1.0041,88400000.0
2008-04-03 21:25:00,1.0041,1.0043,1.0041,1.0043,128700000.0
2008-04-03 21:26:00,1.0043,1.0043,1.0042,1.0042,132000000.0
2008-04-03 21:27:00,1.0042,1.0042,1.0041,1.0042,97200000.0
2008-04-03 21:28:00,1.0042,1.0042,1.0042,1.0042,89600000.0
2008-04-03 21:29:00,1.0042,1.0042,1.0041,1.0041,89000000.0
2008-04-03 21:30:00,1.0041,1.0042,1.004,1.004,98900000.0
2008-04-03 21:31:00,1.004,1.00425,1.004,1.00425,147200000.0
2008-04-03 21:32:00,1.00425,1.00425,1.00425,1.00425,177600000.0
2008-04-03 21:33:00,1.00425,1.00425,1.00415,1.00425,287600000.0
2008-04-03 21:34:00,1.00425,1.00455,1.00425,1.00455,218800000.0
2008-04-03 21:35:00,1.00455,1.0046,1.00455,1.0046,151900000.0
2008-04-03 21:36:00,1.0046,1.0047,1.0046,1.0047,105300000.0
2008-04-03 21:37:00,1.0047,1.0047,1.0046,1.0046,88800000.0
2008-04-03 21:38:00,1.0046,1.00465,1.0046,1.00465,144800000.0
2008-04-03 21:39:00,1.00465,1.00465,1.0046,1.00465,132200000.0
2008-04-03 21:40:00,1.00465,1.00465,1.00465,1.00465,132600000.0
2008-04-03 21:41:00,1.00465,1.00465,1.0046,1.0046,125000000.0
2008-04-03 21:42:00,1.0046,1.00465,1.00445,1.00445,276000000.0
2008-04-03 21:43:00,1.00445,1.00455,1.00445,1.0045,183200000.0
2008-04-03 21:44:00,1.0045,1.0045,1.0045,1.0045,87200000.0
2008-04-03 21:45:00,1.0045,1.0046,1.0045,1.0046,89400000.0
2008-04-03 21:46:00,1.0046,1.0046,1.0046,1.0046,200000000.0
2008-04-03 21:47:00,1.0046,1.00475,1.0046,1.00475,185800000.0
2008-04-03 21:48:00,1.00475,1.00475,1.00465,1.00475,308000000.0
2008-04-03 21:49:00,1.00475,1.00475,1.0043,1.0043,135800000.0
2008-04-03 21:50:00,1.0043,1.00455,1.0043,1.0045,137300000.0
2008-04-03 21:51:00,1.0045,1.0045,1.0042,1.0042,98800000.0
2008-04-03 21:52:00,1.0042,1.0043,1.0039,1.0041,76300000.0
2008-04-03 21:53:00,1.0041,1.0041,1.0041,1.0041,89600000.0
2008-04-03 21:54:00,1.0041,1.0042,1.0039,1.0042,91600000.0
2008-04-03 21:55:00,1.0042,1.00435,1.00395,1.00395,90900000.0
2008-04-03 21:56:00,1.00395,1.00415,1.00395,1.00415,106900000.0
2008-04-03 21:57:00,1.00415,1.00415,1.00395,1.00395,88700000.0
2008-04-03 21:58:00,1.00395,1.00415,1.0039,1.00415,173700000.0
2008-04-03 21:59:00,1.00415,1.00415,1.00415,1.00415,166800000.0
2008-04-03 22:00:00,1.00415,1.0044,1.00415,1.00435,170300000.0
2008-04-03 22:01:00,1.00435,1.00445,1.0043,1.0044,185500000.0
2008-04-03 22:02:00,1.0044,1.0044,1.0044,1.0044,100100000.0
2008-04-03 22:03:00,1.0044,1.0044,1.0044,1.0044,88800000.0
2008-04-03 22:04:00,1.0044,1.0045,1.0044,1.0045,90600000.0
2008-04-03 22:05:00,1.0045,1.0048,1.0044,1.0047,144100000.0
2008-04-03 22:06:00,1.0047,1.0047,1.00455,1.00465,386400000.0
2008-04-03 22:07:00,1.00465,1.0047,1.00445,1.00465,232100000.0
2008-04-03 22:08:00,1.00465,1.00465,1.0046,1.0046,349200000.0
2008-04-03 22:09:00,1.0046,1.0046,1.0046,1.0046,90000000.0
2008-04-03 22:10:00,1.0046,1.0046,1.0046,1.0046,90000000.0
2008-04-03 22:11:00,1.0046,1.0046,1.0046,1.0046,94000000.0
2008-04-03 22:12:00,1.0046,1.00485,1.0046,1.0048,142800000.0
2008-04-03 22:13:00,1.0048,1.0048,1.0046,1.00475,584200000.0
2008-04-03 22:14:00,1.00475,1.00485,1.0046,1.0046,132600000.0
2008-04-03 22:15:00,1.0046,1.0046,1.0046,1.0046,133600000.0
2008-04-03 22:16:00,1.0046,1.0046,1.0046,1.0046,134300000.0
2008-04-03 22:17:00,1.0046,1.0047,1.0046,1.0047,130000000.0
2008-04-03 22:18:00,1.0047,1.00475,1.0047,1.0047,158700000.0
2008-04-03 22:19:00,1.0047,1.0047,1.0047,1.0047,90000000.0
2008-04-03 22:20:00,1.0047,1.0047,1.0047,1.0047,62000000.0
2008-04-03 22:21:00,1.0047,1.0047,1.00465,1.00465,814000000.0
2008-04-03 22:22:00,1.00465,1.0048,1.00465,1.0048,580600000.0
2008-04-03 22:23:00,1.0048,1.0049,1.0048,1.0048,393500000.0
2008-04-03 22:24:00,1.0048,1.005,1.0048,1.0049,759500000.0
2008-04-03 22:25:00,1.0049,1.0049,1.0049,1.0049,166600000.0
2008-04-03 22:26:00,1.0049,1.0049,1.0048,1.0048,261600000.0
2008-04-03 22:27:00,1.0048,1.0049,1.0048,1.0049,402700000.0
2008-04-03 22:28:00,1.0049,1.005,1.0048,1.0049,945500000.0
2008-04-03 22:29:00,1.0049,1.0049,1.0047,1.0049,211900000.0
2008-04-03 22:30:00,1.0049,1.0049,1.0048,1.0048,146600000.0
2008-04-03 22:31:00,1.0048,1.0051,1.0048,1.0048,824350000.0
2008-04-03 22:32:00,1.0048,1.0048,1.0048,1.0048,564000000.0
2008-04-03 22:33:00,1.0048,1.0048,1.0048,1.0048,338700000.0
2008-04-03 22:34:00,1.0048,1.0048,1.0048,1.0048,572500000.0
2008-04-03 22:35:00,1.0048,1.0048,1.0046,1.0046,397700000.0
2008-04-03 22:36:00,1.0046,1.0046,1.0044,1.0044,298200000.0
2008-04-03 22:37:00,1.0044,1.0044,1.0044,1.0044,122500000.0
2008-04-03 22:38:00,1.0044,1.0044,1.0044,1.0044,43000000.0
2008-04-03 22:39:00,1.0044,1.0044,1.0044,1.0044,44600000.0
2008-04-03 22:40:00,1.0044,1.0046,1.0043,1.0044,637300000.0
2008-04-03 22:41:00,1.0044,1.0047,1.0044,1.0046,396200000.0
2008-04-03 22:42:00,1.0046,1.0046,1.0044,1.0044,452300000.0
2008-04-03 22:43:00,1.0044,1.0045,1.0044,1.0045,707000000.0
2008-04-03 22:44:00,1.0045,1.0046,1.0045,1.0045,368900000.0
2008-04-03 22:45:00,1.0045,1.0045,1.0045,1.0045,247500000.0
2008-04-03 22:46:00,1.0045,1.0046,1.0041,1.0041,533100000.0
2008-04-03 22:47:00,1.0041,1.0041,1.0041,1.0041,1118400000.0
2008-04-03 22:48:00,1.0041,1.0046,1.0041,1.0041,836200000.0
2008-04-03 22:49:00,1.0041,1.0042,1.0041,1.00415,217900000.0
2008-04-03 22:50:00,1.00415,1.0043,1.0041,1.0043,1584000000.0
2008-04-03 22:51:00,1.0043,1.0047,1.0043,1.0045,1197000000.0
2008-04-03 22:52:00,1.0045,1.0045,1.0042,1.00435,297000000.0
2008-04-03 22:53:00,1.00435,1.0045,1.00435,1.0045,421200000.0
2008-04-03 22:54:00,1.0045,1.0047,1.00435,1.0045,507500000.0
2008-04-03 22:55:00,1.0045,1.0047,1.0044,1.0045,400000000.0
2008-04-03 22:56:00,1.0045,1.0045,1.0044,1.0045,436600000.0
2008-04-03 22:57:00,1.0045,1.0045,1.0044,1.0045,514800000.0
2008-04-03 22:58:00,1.0045,1.0045,1.0045,1.0045,691600000.0
2008-04-03 22:59:00,1.0045,1.0047,1.0044,1.0044,591100000.0
2008-04-03 23:00:00,1.0044,1.0044,1.0043,1.0044,860000000.0
2008-04-03 23:01:00,1.00426,1.00484,1.00418,1.00452,180800000.0
2008-04-03 23:02:00,1.0047,1.005,1.0045,1.0045,65200000.0
2008-04-03 23:03:00,1.0049,1.005,1.0045,1.0049,83200000.0
2008-04-03 23:04:00,1.0049,1.0051,1.0048,1.0048,98500000.0
2008-04-03 23:05:00,1.0048,1.005,1.0048,1.005,93200000.0
2008-04-03 23:06:00,1.005,1.0055,1.0048,1.005,217700000.0
2008-04-03 23:07:00,1.005,1.0052,1.005,1.005,1561300000.0
2008-04-03 23:08:00,1.005,1.0054,1.005,1.0054,118800000.0
2008-04-03 23:09:00,1.0054,1.0055,1.0053,1.0055,95500000.0
2008-04-03 23:10:00,1.0055,1.0061,1.0055,1.0056,249300000.0
2008-04-03 23:11:00,1.0056,1.0063,1.0056,1.0058,157200000.0
2008-04-03 23:12:00,1.0058,1.0058,1.0056,1.0056,87600000.0
2008-04-03 23:13:00,1.0056,1.0056,1.0053,1.0053,136900000.0
2008-04-03 23:14:00,1.0053,1.0053,1.005,1.005,162800000.0
2008-04-03 23:15:00,1.005,1.0051,1.0039,1.0044,296200000.0
2008-04-03 23:16:00,1.0044,1.0045,1.0038,1.0038,454000000.0
2008-04-03 23:17:00,1.0038,1.004,1.0038,1.0039,409200000.0
2008-04-03 23:18:00,1.0039,1.0039,1.0038,1.0039,372100000.0
2008-04-03 23:19:00,1.0039,1.004,1.0038,1.0039,474300000.0
2008-04-03 23:20:00,1.0039,1.004,1.0039,1.0039,229300000.0
2008-04-03 23:21:00,1.0039,1.0039,1.0039,1.0039,492100000.0
2008-04-03 23:22:00,1.0039,1.0039,1.0038,1.0038,552100000.0
2008-04-03 23:23:00,1.0038,1.0038,1.0038,1.0038,1030400000.0
2008-04-03 23:24:00,1.0038,1.0039,1.0038,1.0039,769400000.0
2008-04-03 23:25:00,1.0039,1.0039,1.0038,1.0039,402600000.0
2008-04-03 23:26:00,1.0039,1.0039,1.0039,1.0039,387200000.0
2008-04-03 23:27:00,1.0039,1.0039,1.0038,1.0038,664400000.0
2008-04-03 23:28:00,1.0038,1.0038,1.0038,1.0038,936600000.0
2008-04-03 23:29:00,1.0038,1.0038,1.0038,1.0038,936600000.0
2008-04-03 23:30:00,1.0038,1.0039,1.0038,1.0039,601400000.0
2008-04-03 23:31:00,1.0039,1.0039,1.0039,1.0039,427500000.0
2008-04-03 23:32:00,1.0039,1.0039,1.0039,1.0039,433200000.0
2008-04-03 23:33:00,1.0039,1.004,1.0039,1.004,428700000.0
2008-04-03 23:34:00,1.004,1.004,1.004,1.004,410500000.0
2008-04-03 23:35:00,1.004,1.0041,1.004,1.004,672400000.0
2008-04-03 23:36:00,1.004,1.004,1.004,1.004,1173000000.0
2008-04-03 23:37:00,1.004,1.004,1.004,1.004,2024400000.0
2008-04-03 23:38:00,1.0042,1.0042,1.0042,1.0042,938800000.0
2008-04-03 23:39:00,1.0041,1.0043,1.0041,1.0043,938800000.0
2008-04-03 23:40:00,1.004,1.0041,1.004,1.0041,938800000.0
2008-04-03 23:41:00,1.0041,1.0041,1.0041,1.0041,855000000.0
2008-04-03 23:42:00,1.0041,1.0041,1.0041,1.0041,847400000.0
2008-04-03 23:43:00,1.0041,1.0041,1.0041,1.0041,858800000.0
2008-04-03 23:44:00,1.0041,1.0041,1.0041,1.0041,858800000.0
2008-04-03 23:45:00,1.0041,1.0041,1.0041,1.0041,599600000.0
2008-04-03 23:46:00,1.0041,1.0041,1.0041,1.0041,66900000.0
2008-04-03 23:47:00,1.0041,1.0044,1.0041,1.0044,661100000.0
2008-04-03 23:48:00,1.0044,1.0047,1.0041,1.0047,1003400000.0
2008-04-03 23:49:00,1.0047,1.0047,1.0045,1.0045,1338100000.0
2008-04-03 23:50:00,1.0045,1.0045,1.0045,1.0045,135000000.0
2008-04-03 23:51:00,1.0045,1.0045,1.0045,1.0045,133800000.0
2008-04-03 23:52:00,1.0045,1.0045,1.00415,1.00415,121500000.0
2008-04-03 23:53:00,1.00415,1.0042,1.004,1.00405,213900000.0
2008-04-03 23:54:00,1.00405,1.0042,1.00395,1.00405,624800000.0
2008-04-03 23:55:00,1.00405,1.0041,1.004,1.004,73800000.0
2008-04-03 23:56:00,1.004,1.004,1.004,1.004,67200000.0
2008-04-03 23:57:00,1.004,1.004,1.0039,1.0039,789900000.0
2008-04-03 23:58:00,1.0039,1.0042,1.0039,1.0042,1752700000.0
2008-04-03 23:59:00,1.0042,1.0043,1.0042,1.0043,1296800000.0
2008-04-04 00:00:00,1.0043,1.0043,1.0041,1.0041,119800000.0
2008-04-04 00:02:00,1.0042,1.0042,1.0042,1.0042,119800000.0
2008-04-04 00:03:00,1.004,1.004,1.004,1.004,119800000.0
2008-04-04 00:04:00,1.004,1.0044,1.004,1.0042,535500000.0
2008-04-04 00:05:00,1.0042,1.0042,1.004,1.004,254400000.0
2008-04-04 00:06:00,1.004,1.0043,1.004,1.0041,179700000.0
2008-04-04 00:07:00,1.0041,1.0041,1.004,1.004,178700000.0
2008-04-04 00:08:00,1.004,1.0045,1.004,1.0042,56800000.0
2008-04-04 00:09:00,1.0042,1.0043,1.0042,1.0042,37200000.0
2008-04-04 00:10:00,1.0042,1.0043,1.004,1.004,310300000.0
2008-04-04 00:11:00,1.004,1.0045,1.004,1.0042,250800000.0
2008-04-04 00:12:00,1.0042,1.0044,1.0042,1.0042,85000000.0
2008-04-04 00:13:00,1.0042,1.0042,1.0042,1.0042,67200000.0
2008-04-04 00:14:00,1.0042,1.0042,1.0042,1.0042,92100000.0
2008-04-04 00:15:00,1.0042,1.0043,1.0042,1.0042,683900000.0
2008-04-04 00:16:00,1.0042,1.0045,1.0042,1.0044,529100000.0
2008-04-04 00:17:00,1.0044,1.0044,1.0044,1.0044,446900000.0
2008-04-04 00:18:00,1.0044,1.0045,1.0044,1.0044,508600000.0
2008-04-04 00:19:00,1.0044,1.0044,1.0043,1.0043,395400000.0
2008-04-04 00:20:00,1.0043,1.0043,1.0043,1.0043,537600000.0
2008-04-04 00:21:00,1.0043,1.0043,1.0043,1.0043,556800000.0
2008-04-04 00:22:00,1.0043,1.0043,1.0043,1.0043,542400000.0
2008-04-04 00:23:00,1.0043,1.0045,1.0043,1.0045,537600000.0
2008-04-04 00:24:00,1.0045,1.0045,1.0045,1.0045,540000000.0
2008-04-04 00:25:00,1.0045,1.0045,1.0045,1.0045,540000000.0
2008-04-04 00:26:00,1.0045,1.0045,1.0045,1.0045,537600000.0
2008-04-04 00:27:00,1.0045,1.0045,1.0045,1.0045,542400000.0
2008-04-04 00:28:00,1.0045,1.0045,1.0044,1.0044,367800000.0
2008-04-04 00:29:00,1.0044,1.0044,1.0044,1.0044,181600000.0
2008-04-04 00:30:00,1.0044,1.0045,1.0044,1.0045,472200000.0
2008-04-04 00:31:00,1.0045,1.0045,1.0043,1.0043,844900000.0
2008-04-04 00:32:00,1.0043,1.0046,1.0043,1.0046,1469800000.0
2008-04-04 00:33:00,1.0046,1.0047,1.004,1.0043,559500000.0
2008-04-04 00:34:00,1.0043,1.0044,1.0041,1.0041,901600000.0
2008-04-04 00:35:00,1.0041,1.0043,1.0041,1.0043,1035800000.0
2008-04-04 00:38:00,1.0041,1.0043,1.0041,1.0043,1035800000.0
2008-04-04 00:40:00,1.0041,1.0041,1.0041,1.0041,1035800000.0
2008-04-04 00:41:00,1.0041,1.0041,1.0041,1.0041,537600000.0
2008-04-04 00:42:00,1.0041,1.0042,1.0041,1.0042,537600000.0
2008-04-04 00:43:00,1.0042,1.0043,1.0042,1.0043,542400000.0
2008-04-04 00:44:00,1.0043,1.0043,1.0043,1.0043,535200000.0
2008-04-04 00:45:00,1.0043,1.0043,1.0043,1.0043,544800000.0
2008-04-04 00:46:00,1.0043,1.0043,1.0043,1.0043,537600000.0
2008-04-04 00:47:00,1.0043,1.0043,1.0042,1.0042,692800000.0
2008-04-04 00:48:00,1.0042,1.0042,1.0042,1.0042,856000000.0
2008-04-04 00:49:00,1.0042,1.0042,1.0042,1.0042,828000000.0
2008-04-04 00:50:00,1.0042,1.0042,1.00405,1.0042,616300000.0
2008-04-04 00:51:00,1.0042,1.0042,1.0042,1.0042,540000000.0
2008-04-04 00:52:00,1.0042,1.0042,1.0042,1.0042,535200000.0
2008-04-04 00:53:00,1.0042,1.0042,1.0042,1.0042,535200000.0
2008-04-04 00:54:00,1.0042,1.0042,1.0042,1.0042,537600000.0
2008-04-04 00:55:00,1.0042,1.0042,1.0041,1.0041,784000000.0
2008-04-04 00:56:00,1.0041,1.0042,1.0041,1.0041,934400000.0
2008-04-04 00:57:00,1.0041,1.0045,1.0041,1.0045,1056800000.0
2008-04-04 00:58:00,1.0045,1.0046,1.0045,1.0046,838400000.0
2008-04-04 00:59:00,1.0046,1.0046,1.00445,1.00455,491200000.0
2008-04-04 01:00:00,1.00455,1.0046,1.00445,1.00455,349600000.0
2008-04-04 01:01:00,1.00455,1.0046,1.0045,1.0045,457800000.0
2008-04-04 01:02:00,1.0045,1.0048,1.0045,1.0045,655900000.0
2008-04-04 01:03:00,1.0045,1.0045,1.0045,1.0045,532800000.0
2008-04-04 01:04:00,1.0045,1.0045,1.0045,1.0045,532800000.0
2008-04-04 01:05:00,1.0045,1.0045,1.0045,1.0045,540700000.0
2008-04-04 01:06:00,1.0045,1.0047,1.0045,1.0047,633200000.0
2008-04-04 01:07:00,1.0047,1.0048,1.0047,1.0048,532800000.0
2008-04-04 01:08:00,1.0048,1.0048,1.0047,1.0047,542400000.0
2008-04-04 01:09:00,1.0047,1.0047,1.0047,1.0047,600100000.0
2008-04-04 01:10:00,1.0047,1.0047,1.0047,1.0047,683400000.0
2008-04-04 01:11:00,1.0047,1.0047,1.0047,1.0047,735900000.0
2008-04-04 01:12:00,1.0047,1.0047,1.0047,1.0047,814300000.0
2008-04-04 01:13:00,1.0047,1.0047,1.0047,1.0047,773500000.0
2008-04-04 01:14:00,1.0047,1.0047,1.0047,1.0047,673400000.0
2008-04-04 01:15:00,1.0047,1.0047,1.0047,1.0047,584100000.0
2008-04-04 01:16:00,1.0047,1.0048,1.0047,1.0048,417700000.0
2008-04-04 01:17:00,1.0048,1.0048,1.0043,1.0043,273500000.0
2008-04-04 01:18:00,1.0043,1.0044,1.0042,1.0044,467000000.0
2008-04-04 01:19:00,1.0044,1.0044,1.0043,1.0043,736100000.0
2008-04-04 01:20:00,1.0043,1.0043,1.0041,1.0042,677700000.0
2008-04-04 01:21:00,1.0042,1.0045,1.0042,1.0042,674250000.0
2008-04-04 01:22:00,1.0042,1.0042,1.0042,1.0042,576000000.0
2008-04-04 01:23:00,1.0042,1.0043,1.0042,1.0043,531400000.0
2008-04-04 01:24:00,1.0043,1.0043,1.0043,1.0043,604400000.0
2008-04-04 01:25:00,1.0043,1.0043,1.0043,1.0043,535200000.0
2008-04-04 01:26:00,1.0043,1.0043,1.0043,1.0043,537600000.0
2008-04-04 01:27:00,1.0043,1.0043,1.0041,1.0041,880600000.0
2008-04-04 01:28:00,1.0041,1.0041,1.0041,1.0041,497600000.0
2008-04-04 01:29:00,1.0041,1.0043,1.0041,1.0043,774700000.0
2008-04-04 01:30:00,1.0043,1.0045,1.0043,1.0045,612300000.0
2008-04-04 01:31:00,1.0045,1.0045,1.0043,1.0043,608700000.0
2008-04-04 01:32:00,1.0043,1.0043,1.0043,1.0043,619000000.0
2008-04-04 01:33:00,1.0043,1.0043,1.0043,1.0043,602100000.0
2008-04-04 01:34:00,1.0043,1.0043,1.0043,1.0043,596700000.0
2008-04-04 01:35:00,1.0043,1.0043,1.0043,1.0043,612900000.0
2008-04-04 01:36:00,1.0043,1.0043,1.0043,1.0043,607500000.0
2008-04-04 01:37:00,1.0043,1.0043,1.0043,1.0043,548100000.0
2008-04-04 01:38:00,1.0043,1.0043,1.0043,1.0043,542400000.0
2008-04-04 01:39:00,1.0043,1.0043,1.0043,1.0043,532800000.0
2008-04-04 01:40:00,1.0043,1.0043,1.0043,1.0043,537600000.0
2008-04-04 01:41:00,1.0043,1.0046,1.0043,1.0046,546000000.0
2008-04-04 01:42:00,1.0046,1.0047,1.0046,1.0047,595400000.0
2008-04-04 01:43:00,1.0047,1.0047,1.0045,1.0045,499200000.0
2008-04-04 01:44:00,1.0045,1.0045,1.0045,1.0045,691300000.0
2008-04-04 01:45:00,1.0045,1.0045,1.0045,1.0045,694400000.0
2008-04-04 01:46:00,1.0045,1.0045,1.0045,1.0045,694400000.0
2008-04-04 01:47:00,1.0045,1.0045,1.0045,1.0045,694400000.0
2008-04-04 01:48:00,1.0045,1.0045,1.0045,1.0045,647300000.0
2008-04-04 01:49:00,1.0045,1.0045,1.0045,1.0045,621600000.0
2008-04-04 01:50:00,1.0045,1.0045,1.0045,1.0045,618800000.0
2008-04-04 01:51:00,1.0045,1.0045,1.0045,1.0045,622900000.0
2008-04-04 01:52:00,1.0045,1.0045,1.0045,1.0045,594000000.0
2008-04-04 01:53:00,1.0045,1.0045,1.0045,1.0045,602100000.0
2008-04-04 01:54:00,1.0045,1.0045,1.0045,1.0045,607500000.0
2008-04-04 01:55:00,1.0045,1.0045,1.0045,1.0045,614700000.0
2008-04-04 01:56:00,1.0045,1.0045,1.0045,1.0045,733600000.0
2008-04-04 01:57:00,1.0044,1.0044,1.0044,1.0044,925800000.0
2008-04-04 01:58:00,1.0042,1.0044,1.0042,1.0044,925800000.0
2008-04-04 01:59:00,1.0044,1.0045,1.0044,1.0044,667900000.0
2008-04-04 02:01:00,1.0048,1.0049,1.0048,1.0049,1715600000.0
2008-04-04 02:02:00,1.0048,1.005,1.0048,1.0049,1715600000.0
2008-04-04 02:03:00,1.0048,1.005,1.0046,1.0048,1715600000.0
2008-04-04 02:04:00,1.0046,1.0046,1.0046,1.0046,1715600000.0
2008-04-04 02:05:00,1.0048,1.005,1.0048,1.0048,1715600000.0
2008-04-04 02:06:00,1.005,1.0052,1.0049,1.0051,1715600000.0
2008-04-04 02:07:00,1.005,1.005,1.005,1.005,1715600000.0
2008-04-04 02:08:00,1.0049,1.005,1.0049,1.005,1715600000.0
2008-04-04 02:09:00,1.005,1.0051,1.0049,1.005,1133700000.0
2008-04-04 02:10:00,1.005,1.005,1.0048,1.0048,1502600000.0
2008-04-04 02:11:00,1.0048,1.0049,1.0048,1.0049,1570500000.0
2008-04-04 02:12:00,1.0049,1.005,1.0049,1.005,1500200000.0
2008-04-04 02:13:00,1.005,1.005,1.005,1.005,1488700000.0
2008-04-04 02:14:00,1.005,1.0051,1.005,1.005,1594600000.0
2008-04-04 02:15:00,1.005,1.005,1.005,1.005,1562000000.0
2008-04-04 02:16:00,1.005,1.005,1.005,1.005,1523200000.0
2008-04-04 02:17:00,1.005,1.0051,1.0049,1.0051,1502000000.0
2008-04-04 02:18:00,1.0051,1.0051,1.005,1.005,1430200000.0
2008-04-04 02:19:00,1.005,1.005,1.005,1.005,1507500000.0
2008-04-04 02:20:00,1.005,1.0052,1.005,1.0052,1411100000.0
2008-04-04 02:21:00,1.0052,1.0052,1.005,1.0051,1472700000.0
2008-04-04 02:22:00,1.0051,1.0051,1.0051,1.0051,1092400000.0
2008-04-04 02:23:00,1.0051,1.0051,1.005,1.0051,823500000.0
2008-04-04 02:24:00,1.0051,1.0051,1.0051,1.0051,908300000.0
2008-04-04 02:25:00,1.0051,1.0051,1.0051,1.0051,977200000.0
2008-04-04 02:26:00,1.0051,1.0051,1.005,1.0051,1037500000.0
2008-04-04 02:27:00,1.0051,1.0051,1.0051,1.0051,956100000.0
2008-04-04 02:28:00,1.0051,1.0051,1.0051,1.0051,1002000000.0
2008-04-04 02:29:00,1.0051,1.0051,1.0051,1.0051,946900000.0
2008-04-04 02:30:00,1.0051,1.0052,1.005,1.0052,1527300000.0
2008-04-04 02:31:00,1.0052,1.0052,1.0052,1.0052,1323800000.0
2008-04-04 02:32:00,1.0052,1.0052,1.0052,1.0052,1283400000.0
2008-04-04 02:33:00,1.0052,1.0053,1.0052,1.0052,917000000.0
2008-04-04 02:34:00,1.0052,1.0056,1.0052,1.0056,1548000000.0
2008-04-04 02:35:00,1.0056,1.0063,1.0056,1.0063,1814500000.0
2008-04-04 02:36:00,1.0063,1.0067,1.0063,1.0064,1769500000.0
2008-04-04 02:37:00,1.0064,1.0064,1.0063,1.0063,1194800000.0
2008-04-04 02:38:00,1.0063,1.0063,1.0063,1.0063,1679800000.0
2008-04-04 02:39:00,1.0063,1.0063,1.0063,1.0063,324600000.0
2008-04-04 02:40:00,1.0063,1.0063,1.0063,1.0063,88100000.0
2008-04-04 02:41:00,1.0063,1.0063,1.0059,1.0059,1107700000.0
2008-04-04 02:42:00,1.0059,1.0061,1.0059,1.0061,1659600000.0
2008-04-04 02:43:00,1.0061,1.0062,1.0061,1.0062,1357200000.0
2008-04-04 02:44:00,1.0062,1.0062,1.0062,1.0062,243300000.0
2008-04-04 02:45:00,1.0062,1.0062,1.006,1.0061,1692900000.0
2008-04-04 02:47:00,1.0061,1.0062,1.0061,1.0062,1970400000.0
2008-04-04 02:48:00,1.0062,1.0062,1.0062,1.0062,1032600000.0
2008-04-04 02:49:00,1.0062,1.0062,1.006,1.006,1200200000.0
2008-04-04 02:50:00,1.006,1.0061,1.0055,1.0055,1665399999.0
2008-04-04 02:51:00,1.0055,1.0059,1.0055,1.0059,2053900000.0
2008-04-04 02:52:00,1.0059,1.0059,1.0059,1.0059,1569100000.0
2008-04-04 02:53:00,1.0059,1.00595,1.0059,1.0059,872100000.0
2008-04-04 02:54:00,1.0059,1.0063,1.0059,1.0061,1407200000.0
2008-04-04 02:55:00,1.0061,1.0062,1.0059,1.0059,1602700000.0
2008-04-04 02:56:00,1.0059,1.006,1.0059,1.006,1399400000.0
2008-04-04 02:57:00,1.006,1.006,1.00585,1.006,957200000.0
2008-04-04 02:58:00,1.006,1.006,1.006,1.006,896000000.0
2008-04-04 02:59:00,1.006,1.006,1.0059,1.0059,1119000000.0
2008-04-04 03:00:00,1.0059,1.0061,1.0059,1.0061,1756500000.0
2008-04-04 03:01:00,1.0061,1.0061,1.0061,1.0061,1523800000.0
2008-04-04 03:02:00,1.0061,1.0061,1.0061,1.0061,1662100000.0
2008-04-04 03:03:00,1.0061,1.0061,1.0061,1.0061,1527200000.0
2008-04-04 03:04:00,1.0061,1.0062,1.0061,1.0062,1527200000.0
2008-04-04 03:05:00,1.0062,1.0062,1.0062,1.0062,1494100000.0
2008-04-04 03:06:00,1.0063,1.0063,1.0061,1.0061,1298700000.0
2008-04-04 03:07:00,1.0063,1.0063,1.0063,1.0063,1298700000.0
2008-04-04 03:12:00,1.0062,1.0064,1.0062,1.0064,1298700000.0
2008-04-04 03:13:00,1.0064,1.0064,1.0063,1.0063,372900000.0
2008-04-04 03:14:00,1.0063,1.0065,1.0063,1.0064,863000000.0
2008-04-04 03:15:00,1.0064,1.0064,1.0061,1.0063,762300000.0
2008-04-04 03:16:00,1.0063,1.0064,1.0057,1.006,690800000.0
2008-04-04 03:17:00,1.006,1.006,1.0057,1.0058,634100000.0
2008-04-04 03:18:00,1.0058,1.0058,1.0057,1.0057,1112300000.0
2008-04-04 03:19:00,1.0058,1.0058,1.0055,1.0055,708800000.0
2008-04-04 03:20:00,1.0055,1.0055,1.0053,1.0053,855100000.0
2008-04-04 03:21:00,1.0053,1.0053,1.00515,1.0053,941500000.0
2008-04-04 03:22:00,1.0053,1.0053,1.0052,1.0053,1040300000.0
2008-04-04 03:24:00,1.0053,1.0054,1.0053,1.0053,1358800000.0
2008-04-04 03:25:00,1.0053,1.0054,1.0053,1.0054,365700000.0
2008-04-04 03:26:00,1.0054,1.0054,1.0054,1.0054,68400000.0
2008-04-04 03:27:00,1.0054,1.0054,1.0054,1.0054,67500000.0
2008-04-04 03:28:00,1.0054,1.0054,1.0053,1.0053,182000000.0
2008-04-04 03:29:00,1.0053,1.0057,1.0053,1.0056,705800000.0
2008-04-04 03:30:00,1.0056,1.0058,1.0055,1.0058,1082500000.0
2008-04-04 03:31:00,1.0058,1.0058,1.0058,1.0058,176800000.0
2008-04-04 03:32:00,1.0058,1.006,1.0058,1.006,278600000.0
2008-04-04 03:33:00,1.006,1.006,1.0059,1.0059,141200000.0
2008-04-04 03:34:00,1.0059,1.0059,1.0059,1.0059,67200000.0
2008-04-04 03:35:00,1.0059,1.0059,1.0059,1.0059,66600000.0
2008-04-04 03:36:00,1.0059,1.0059,1.0059,1.0059,66300000.0
2008-04-04 03:37:00,1.0059,1.0059,1.0058,1.0058,509300000.0
2008-04-04 03:38:00,1.0058,1.0059,1.0058,1.0059,211100000.0
2008-04-04 03:39:00,1.0059,1.0064,1.0058,1.0062,306500000.0
2008-04-04 03:40:00,1.0061,1.0063,1.0058,1.00585,1633400000.0
2008-04-04 03:41:00,1.00585,1.006,1.0058,1.006,1015300000.0
2008-04-04 03:42:00,1.0059,1.0061,1.0059,1.0061,420800000.0
2008-04-04 03:43:00,1.006,1.006,1.0058,1.006,420800000.0
2008-04-04 03:44:00,1.006,1.006,1.006,1.006,135000000.0
2008-04-04 03:45:00,1.006,1.006,1.0058,1.006,171900000.0
2008-04-04 03:46:00,1.006,1.006,1.0058,1.00585,231900000.0
2008-04-04 03:47:00,1.00585,1.00585,1.0055,1.00575,179800000.0
2008-04-04 03:48:00,1.00575,1.006,1.00575,1.006,353400000.0
2008-04-04 03:49:00,1.006,1.006,1.0058,1.0058,566500000.0
2008-04-04 03:50:00,1.0058,1.0058,1.0058,1.0058,742500000.0
2008-04-04 03:51:00,1.0058,1.00585,1.0057,1.00575,478300000.0
2008-04-04 03:52:00,1.00575,1.0058,1.0056,1.0058,171800000.0
2008-04-04 03:53:00,1.0058,1.0058,1.0058,1.0058,368900000.0
2008-04-04 03:54:00,1.0058,1.006,1.0058,1.0058,407300000.0
2008-04-04 03:55:00,1.0058,1.00585,1.0058,1.00585,445100000.0
2008-04-04 03:56:00,1.00585,1.0061,1.0058,1.0059,387200000.0
2008-04-04 03:57:00,1.0059,1.00615,1.0059,1.00615,676600000.0
2008-04-04 03:58:00,1.00615,1.00615,1.00615,1.00615,44800000.0
2008-04-04 03:59:00,1.00615,1.00615,1.00615,1.00615,45400000.0
2008-04-04 04:00:00,1.00615,1.00615,1.00615,1.00615,45000000.0
2008-04-04 04:01:00,1.00615,1.0062,1.0061,1.0062,71200000.0
2008-04-04 04:02:00,1.0062,1.0063,1.0061,1.0062,173700000.0
2008-04-04 04:03:00,1.0062,1.0062,1.00585,1.0062,218000000.0
2008-04-04 04:04:00,1.0062,1.0062,1.0061,1.0061,90700000.0
2008-04-04 04:05:00,1.0061,1.0061,1.0061,1.0061,133200000.0
2008-04-04 04:06:00,1.0061,1.0061,1.006,1.006,468600000.0
2008-04-04 04:07:00,1.006,1.0061,1.006,1.0061,835300000.0
2008-04-04 04:08:00,1.0061,1.0061,1.0058,1.006,601100000.0
2008-04-04 04:09:00,1.006,1.0061,1.0059,1.0059,451700000.0
2008-04-04 04:10:00,1.0059,1.006,1.0059,1.006,520700000.0
2008-04-04 04:11:00,1.006,1.006,1.006,1.006,552800000.0
2008-04-04 04:12:00,1.006,1.006,1.006,1.006,513600000.0
2008-04-04 04:13:00,1.006,1.006,1.0059,1.006,279200000.0
2008-04-04 04:14:00,1.006,1.006,1.00595,1.006,391900000.0
2008-04-04 04:15:00,1.006,1.006,1.00595,1.00595,272200000.0
2008-04-04 04:16:00,1.00595,1.006,1.0058,1.0059,221600000.0
2008-04-04 04:17:00,1.0059,1.006,1.0059,1.006,295100000.0
2008-04-04 04:18:00,1.006,1.006,1.006,1.006,111600000.0
2008-04-04 04:19:00,1.006,1.006,1.006,1.006,66900000.0
2008-04-04 04:20:00,1.006,1.006,1.006,1.006,90300000.0
2008-04-04 04:21:00,1.006,1.0061,1.006,1.0061,523400000.0
2008-04-04 04:22:00,1.0061,1.0061,1.0061,1.0061,105300000.0
2008-04-04 04:23:00,1.0061,1.0061,1.0061,1.0061,67500000.0
2008-04-04 04:24:00,1.0061,1.0063,1.0061,1.0062,141600000.0
2008-04-04 04:25:00,1.0062,1.0063,1.0062,1.0063,627900000.0
2008-04-04 04:26:00,1.0063,1.0064,1.0062,1.0063,182700000.0
2008-04-04 04:27:00,1.0063,1.0063,1.0063,1.0063,135000000.0
2008-04-04 04:28:00,1.0063,1.0063,1.0063,1.0063,133800000.0
2008-04-04 04:29:00,1.0063,1.0063,1.0063,1.0063,122200000.0
2008-04-04 04:30:00,1.0063,1.0063,1.0063,1.0063,111500000.0
2008-04-04 04:31:00,1.0063,1.0063,1.0063,1.0063,113000000.0
2008-04-04 04:32:00,1.0063,1.0063,1.0062,1.0062,166400000.0
2008-04-04 04:33:00,1.0062,1.0062,1.0062,1.0062,119100000.0
2008-04-04 04:34:00,1.0062,1.0062,1.0062,1.0062,51100000.0
2008-04-04 04:35:00,1.0062,1.0062,1.0059,1.0059,1192600000.0
2008-04-04 04:41:00,1.0059,1.0059,1.0059,1.0059,806900000.0
2008-04-04 04:42:00,1.0059,1.0059,1.0057,1.0057,237700000.0
2008-04-04 04:43:00,1.0059,1.0061,1.0059,1.0061,473800000.0
2008-04-04 04:45:00,1.0058,1.0059,1.0058,1.0059,473800000.0
2008-04-04 04:46:00,1.0059,1.0059,1.0059,1.0059,111000000.0
2008-04-04 04:47:00,1.0059,1.0059,1.0058,1.0059,112300000.0
2008-04-04 04:48:00,1.0059,1.0059,1.0059,1.0059,110700000.0
2008-04-04 04:49:00,1.0059,1.0059,1.0058,1.0058,80500000.0
2008-04-04 04:50:00,1.0058,1.0058,1.00575,1.00575,503400000.0
2008-04-04 04:51:00,1.00575,1.00575,1.00575,1.00575,817200000.0
2008-04-04 04:52:00,1.00575,1.00575,1.00575,1.00575,810000000.0
2008-04-04 04:53:00,1.00575,1.00575,1.00575,1.00575,806400000.0
2008-04-04 04:54:00,1.00575,1.00575,1.0057,1.0057,365200000.0
2008-04-04 04:55:00,1.0057,1.0057,1.0057,1.0057,179200000.0
2008-04-04 04:56:00,1.0057,1.0057,1.0057,1.0057,180000000.0
2008-04-04 04:57:00,1.0057,1.0057,1.0057,1.0057,180000000.0
2008-04-04 04:58:00,1.0057,1.0057,1.0057,1.0057,180800000.0
2008-04-04 04:59:00,1.0057,1.0057,1.0057,1.0057,180000000.0
2008-04-04 05:00:00,1.0057,1.0057,1.0057,1.0057,179200000.0
2008-04-04 05:01:00,1.0057,1.0057,1.0057,1.0057,183200000.0
2008-04-04 05:02:00,1.0057,1.0057,1.0057,1.0057,180000000.0
2008-04-04 05:03:00,1.0057,1.00575,1.00565,1.00575,225000000.0
2008-04-04 05:04:00,1.00575,1.00575,1.00575,1.00575,1125900000.0
2008-04-04 05:05:00,1.00575,1.00575,1.00575,1.00575,1107400000.0
2008-04-04 05:06:00,1.00575,1.00575,1.00575,1.00575,1097500000.0
2008-04-04 05:07:00,1.00575,1.00575,1.00575,1.00575,1060500000.0
2008-04-04 05:08:00,1.00575,1.00575,1.00575,1.00575,329600000.0
2008-04-04 05:09:00,1.00575,1.00575,1.00575,1.00575,175300000.0
2008-04-04 05:10:00,1.00575,1.00575,1.00575,1.00575,163300000.0
2008-04-04 05:11:00,1.00575,1.00575,1.00575,1.00575,114400000.0
2008-04-04 05:12:00,1.00575,1.00575,1.00565,1.00565,492600000.0
2008-04-04 05:13:00,1.00565,1.0059,1.00565,1.0059,176000000.0
2008-04-04 05:14:00,1.0059,1.0059,1.0059,1.0059,66300000.0
2008-04-04 05:15:00,1.0059,1.0059,1.0059,1.0059,67200000.0
2008-04-04 05:16:00,1.0059,1.0059,1.0059,1.0059,66900000.0
2008-04-04 05:17:00,1.0059,1.0059,1.0059,1.0059,66600000.0
2008-04-04 05:18:00,1.0059,1.0059,1.00575,1.00575,1012500000.0
2008-04-04 05:19:00,1.00575,1.00575,1.00575,1.00575,811200000.0
2008-04-04 05:20:00,1.00575,1.00575,1.00575,1.00575,587600000.0
2008-04-04 05:21:00,1.00575,1.0059,1.00575,1.0059,173400000.0
2008-04-04 05:22:00,1.0059,1.00595,1.0059,1.00595,65700000.0
2008-04-04 05:23:00,1.00595,1.00595,1.00595,1.00595,67500000.0
2008-04-04 05:24:00,1.00595,1.00595,1.00595,1.00595,65400000.0
2008-04-04 05:25:00,1.00595,1.00595,1.00595,1.00595,66300000.0
2008-04-04 05:26:00,1.00595,1.00595,1.00595,1.00595,66300000.0
2008-04-04 05:27:00,1.00595,1.006,1.00575,1.006,286000000.0
2008-04-04 05:28:00,1.006,1.006,1.00595,1.00595,66300000.0
2008-04-04 05:29:00,1.00595,1.00595,1.00595,1.00595,63600000.0
2008-04-04 05:30:00,1.00595,1.00595,1.00595,1.00595,67200000.0
2008-04-04 05:31:00,1.00595,1.00595,1.00595,1.00595,66600000.0
2008-04-04 05:32:00,1.00595,1.00595,1.00595,1.00595,65400000.0
2008-04-04 05:33:00,1.00595,1.00595,1.00585,1.00585,520500000.0
2008-04-04 05:34:00,1.00585,1.006,1.00585,1.006,254000000.0
2008-04-04 05:35:00,1.006,1.0061,1.0059,1.006,71000000.0
2008-04-04 05:36:00,1.006,1.0061,1.006,1.0061,155900000.0
2008-04-04 05:37:00,1.0061,1.0061,1.0061,1.0061,466200000.0
2008-04-04 05:38:00,1.0061,1.0061,1.0061,1.0061,468300000.0
2008-04-04 05:39:00,1.0061,1.0061,1.0061,1.0061,462000000.0
2008-04-04 05:40:00,1.0061,1.0061,1.0061,1.0061,445200000.0
2008-04-04 05:41:00,1.0061,1.0062,1.006,1.0062,181000000.0
2008-04-04 05:42:00,1.0062,1.0062,1.0061,1.0061,68400000.0
2008-04-04 05:43:00,1.0061,1.0062,1.0061,1.0061,67200000.0
2008-04-04 05:44:00,1.0061,1.0061,1.0061,1.0061,65700000.0
2008-04-04 05:45:00,1.0061,1.0061,1.0061,1.0061,65700000.0
2008-04-04 05:46:00,1.0061,1.0061,1.006,1.006,66300000.0
2008-04-04 05:47:00,1.006,1.0061,1.0059,1.0059,67100000.0
2008-04-04 05:48:00,1.0059,1.0059,1.0058,1.0058,66000000.0
2008-04-04 05:49:00,1.0058,1.0058,1.0058,1.0058,66600000.0
2008-04-04 05:50:00,1.0058,1.0058,1.0057,1.0057,187100000.0
2008-04-04 05:51:00,1.0057,1.0057,1.0057,1.0057,222000000.0
2008-04-04 05:52:00,1.0057,1.0057,1.0057,1.0057,223000000.0
2008-04-04 05:53:00,1.0057,1.0057,1.0057,1.0057,227000000.0
2008-04-04 05:54:00,1.0057,1.0058,1.0057,1.0057,192000000.0
2008-04-04 05:55:00,1.0057,1.0057,1.0057,1.0057,223000000.0
2008-04-04 05:56:00,1.0057,1.0058,1.0057,1.0058,218300000.0
2008-04-04 05:57:00,1.0058,1.0058,1.0057,1.0057,147500000.0
2008-04-04 05:58:00,1.0057,1.0057,1.0057,1.0057,217000000.0
2008-04-04 05:59:00,1.0057,1.0057,1.00565,1.00565,220300000.0
2008-04-04 06:00:00,1.00565,1.00565,1.0053,1.0054,186500000.0
2008-04-04 06:01:00,1.0054,1.00545,1.005,1.0051,81700000.0
2008-04-04 06:02:00,1.0051,1.00525,1.0051,1.00525,50700000.0
2008-04-04 06:03:00,1.00525,1.00525,1.0051,1.0051,61400000.0
2008-04-04 06:04:00,1.0051,1.0051,1.0051,1.0051,66600000.0
2008-04-04 06:05:00,1.0051,1.0051,1.005,1.005,67200000.0
2008-04-04 06:06:00,1.005,1.0053,1.005,1.0053,51200000.0
2008-04-04 06:07:00,1.0053,1.0053,1.0051,1.0051,108600000.0
2008-04-04 06:08:00,1.0051,1.00525,1.0051,1.0052,86000000.0
2008-04-04 06:09:00,1.0052,1.0052,1.0052,1.0052,65700000.0
2008-04-04 06:10:00,1.0052,1.0052,1.0052,1.0052,66300000.0
2008-04-04 06:11:00,1.0052,1.0052,1.0052,1.0052,66000000.0
2008-04-04 06:12:00,1.0052,1.0054,1.0052,1.0054,62800000.0
2008-04-04 06:13:00,1.0054,1.0054,1.0054,1.0054,64800000.0
2008-04-04 06:14:00,1.0054,1.0054,1.0054,1.0054,66000000.0
2008-04-04 06:15:00,1.0054,1.0054,1.0051,1.0051,107600000.0
2008-04-04 06:16:00,1.0051,1.0051,1.0051,1.0051,111300000.0
2008-04-04 06:17:00,1.0051,1.0051,1.0051,1.0051,111500000.0
2008-04-04 06:18:00,1.0051,1.0051,1.0051,1.0051,98100000.0
2008-04-04 06:19:00,1.0051,1.0051,1.0051,1.0051,66900000.0
2008-04-04 06:20:00,1.0051,1.0051,1.00505,1.00505,566800000.0
2008-04-04 06:21:00,1.00505,1.0052,1.00505,1.0052,581900000.0
2008-04-04 06:22:00,1.0052,1.0052,1.0052,1.0052,66300000.0
2008-04-04 06:23:00,1.0052,1.0052,1.0051,1.0051,67500000.0
2008-04-04 06:24:00,1.0051,1.00545,1.0051,1.00545,125100000.0
2008-04-04 06:25:00,1.00545,1.0056,1.00535,1.00545,267300000.0
2008-04-04 06:26:00,1.00545,1.0055,1.00545,1.0055,74300000.0
2008-04-04 06:27:00,1.0055,1.0055,1.0054,1.0055,96500000.0
2008-04-04 06:28:00,1.0055,1.0055,1.0054,1.0055,72600000.0
2008-04-04 06:29:00,1.0055,1.0055,1.0054,1.0055,65100000.0
2008-04-04 06:30:00,1.0055,1.0055,1.0054,1.0055,66500000.0
2008-04-04 06:31:00,1.0055,1.0055,1.0055,1.0055,66300000.0
2008-04-04 06:32:00,1.0055,1.0055,1.0054,1.0055,68100000.0
2008-04-04 06:33:00,1.0055,1.0055,1.0054,1.0055,67100000.0
2008-04-04 06:34:00,1.0055,1.0055,1.0055,1.0055,65700000.0
2008-04-04 06:35:00,1.0055,1.0055,1.0054,1.0055,65400000.0
2008-04-04 06:36:00,1.0055,1.0055,1.0055,1.0055,66600000.0
2008-04-04 06:37:00,1.0055,1.0055,1.0054,1.0055,67100000.0
2008-04-04 06:38:00,1.0055,1.0055,1.0054,1.0055,64200000.0
2008-04-04 06:39:00,1.0055,1.0055,1.00545,1.0055,75500000.0
2008-04-04 06:40:00,1.0055,1.0055,1.0054,1.0055,67300000.0
2008-04-04 06:41:00,1.0055,1.0055,1.0054,1.0055,66800000.0
2008-04-04 06:42:00,1.0055,1.0055,1.0054,1.0055,63200000.0
2008-04-04 06:43:00,1.0055,1.0055,1.0054,1.0055,66700000.0
2008-04-04 06:44:00,1.0055,1.0055,1.0054,1.0055,66700000.0
2008-04-04 06:45:00,1.0055,1.0055,1.0055,1.0055,67200000.0
2008-04-04 06:46:00,1.0055,1.0055,1.00545,1.0055,75400000.0
2008-04-04 06:47:00,1.0055,1.0055,1.0054,1.0055,75000000.0
2008-04-04 06:48:00,1.0055,1.0056,1.0055,1.0056,65700000.0
2008-04-04 06:49:00,1.0056,1.0056,1.0056,1.0056,61200000.0
2008-04-04 06:50:00,1.0056,1.0056,1.0053,1.0053,67500000.0
2008-04-04 06:51:00,1.0053,1.0053,1.0053,1.0053,66000000.0
2008-04-04 06:52:00,1.0053,1.0053,1.0053,1.0053,66900000.0
2008-04-04 06:53:00,1.0053,1.0053,1.0053,1.0053,66300000.0
2008-04-04 06:54:00,1.0053,1.0053,1.00525,1.0053,98700000.0
2008-04-04 06:55:00,1.0053,1.0053,1.0053,1.0053,66000000.0
2008-04-04 06:56:00,1.0053,1.0053,1.0053,1.0053,66000000.0
2008-04-04 06:57:00,1.0053,1.0053,1.0053,1.0053,66900000.0
2008-04-04 06:58:00,1.0053,1.0053,1.0053,1.0053,62400000.0
2008-04-04 06:59:00,1.0053,1.0053,1.0053,1.0053,66300000.0
2008-04-04 07:00:00,1.00525,1.00525,1.00525,1.00525,176000000.0
2008-04-04 07:01:00,1.00525,1.00525,1.00525,1.00525,174400000.0
2008-04-04 07:02:00,1.00525,1.00525,1.0052,1.00525,174400000.0
2008-04-04 07:03:00,1.00525,1.0053,1.00525,1.0053,78100000.0
2008-04-04 07:04:00,1.0053,1.00535,1.0053,1.0053,80900000.0
2008-04-04 07:05:00,1.0053,1.0053,1.0053,1.0053,64200000.0
2008-04-04 07:06:00,1.0053,1.0053,1.0053,1.0053,63300000.0
2008-04-04 07:07:00,1.0053,1.0054,1.0053,1.0054,66400000.0
2008-04-04 07:08:00,1.0054,1.0054,1.0054,1.0054,66000000.0
2008-04-04 07:09:00,1.0054,1.0054,1.0054,1.0054,65100000.0
2008-04-04 07:10:00,1.0054,1.0054,1.0054,1.0054,65700000.0
2008-04-04 07:11:00,1.0054,1.00545,1.0054,1.00545,84100000.0
2008-04-04 07:12:00,1.00545,1.00545,1.00545,1.00545,108500000.0
2008-04-04 07:13:00,1.00545,1.00545,1.00545,1.00545,106500000.0
2008-04-04 07:14:00,1.00545,1.00545,1.00545,1.00545,113500000.0
2008-04-04 07:15:00,1.00545,1.00545,1.00535,1.00535,147300000.0
2008-04-04 07:16:00,1.00535,1.0054,1.0053,1.0054,96300000.0
2008-04-04 07:17:00,1.0054,1.0054,1.00525,1.00535,274000000.0
2008-04-04 07:18:00,1.00535,1.00535,1.00535,1.00535,525600000.0
2008-04-04 07:19:00,1.00535,1.00535,1.00535,1.00535,525600000.0
2008-04-04 07:20:00,1.00535,1.00535,1.00535,1.00535,518400000.0
2008-04-04 07:21:00,1.00535,1.00535,1.0051,1.00525,355000000.0
2008-04-04 07:22:00,1.00525,1.00525,1.00525,1.00525,44000000.0
2008-04-04 07:23:00,1.00525,1.00525,1.0051,1.0051,171400000.0
2008-04-04 07:24:00,1.0051,1.0053,1.0051,1.0053,87700000.0
2008-04-04 07:25:00,1.0053,1.0054,1.0053,1.0054,65900000.0
2008-04-04 07:26:00,1.0054,1.0054,1.0054,1.0054,65700000.0
2008-04-04 07:27:00,1.0054,1.0054,1.0054,1.0054,65100000.0
2008-04-04 07:28:00,1.0054,1.0054,1.0054,1.0054,64200000.0
2008-04-04 07:29:00,1.0054,1.0054,1.0051,1.00515,104400000.0
2008-04-04 07:30:00,1.00515,1.0052,1.00515,1.0052,86300000.0
2008-04-04 07:31:00,1.0052,1.00525,1.0052,1.00525,151800000.0
2008-04-04 07:32:00,1.00525,1.0053,1.0052,1.0053,164700000.0
2008-04-04 07:33:00,1.0053,1.0053,1.00525,1.0053,70700000.0
2008-04-04 07:34:00,1.0053,1.0053,1.00525,1.0053,71600000.0
2008-04-04 07:35:00,1.0053,1.0053,1.00525,1.0053,73200000.0
2008-04-04 07:36:00,1.0053,1.0053,1.00525,1.0053,69200000.0
2008-04-04 07:37:00,1.0053,1.0053,1.00525,1.00525,82000000.0
2008-04-04 07:38:00,1.00525,1.00525,1.00525,1.00525,172000000.0
2008-04-04 07:39:00,1.00525,1.0053,1.00525,1.0053,176000000.0
2008-04-04 07:40:00,1.0053,1.0053,1.0051,1.00515,174100000.0
2008-04-04 07:41:00,1.00515,1.00525,1.00515,1.00525,176800000.0
2008-04-04 07:42:00,1.00525,1.00525,1.00525,1.00525,306400000.0
2008-04-04 07:43:00,1.00525,1.00525,1.00525,1.00525,386200000.0
2008-04-04 07:44:00,1.00525,1.00525,1.00525,1.00525,294800000.0
2008-04-04 07:45:00,1.00525,1.00525,1.00525,1.00525,153800000.0
2008-04-04 07:46:00,1.00525,1.00525,1.00525,1.00525,220000000.0
2008-04-04 07:47:00,1.00525,1.00525,1.00525,1.00525,172800000.0
2008-04-04 07:48:00,1.00525,1.00525,1.00525,1.00525,176000000.0
2008-04-04 07:49:00,1.00525,1.00525,1.00525,1.00525,172800000.0
2008-04-04 07:50:00,1.00525,1.00525,1.00525,1.00525,174400000.0
2008-04-04 07:51:00,1.00525,1.00525,1.00525,1.00525,173600000.0
2008-04-04 07:52:00,1.00525,1.00525,1.00525,1.00525,177600000.0
2008-04-04 07:53:00,1.00525,1.0054,1.00525,1.0054,120700000.0
2008-04-04 07:54:00,1.0054,1.0054,1.00525,1.00525,145000000.0
2008-04-04 07:55:00,1.00525,1.00525,1.00525,1.00525,174400000.0
2008-04-04 07:56:00,1.00525,1.00525,1.00525,1.00525,176800000.0
2008-04-04 07:57:00,1.00525,1.00525,1.00525,1.00525,174400000.0
2008-04-04 07:58:00,1.00525,1.00525,1.00525,1.00525,176000000.0
2008-04-04 07:59:00,1.00525,1.00525,1.00525,1.00525,175200000.0
2008-04-04 08:00:00,1.00525,1.00525,1.00525,1.00525,189400000.0
2008-04-04 08:01:00,1.00525,1.0053,1.00525,1.0053,108000000.0
2008-04-04 08:02:00,1.0053,1.0053,1.0053,1.0053,65700000.0
2008-04-04 08:03:00,1.0053,1.0053,1.00525,1.00525,254100000.0
2008-04-04 08:04:00,1.00525,1.00525,1.00525,1.00525,390600000.0
2008-04-04 08:05:00,1.00525,1.00525,1.00525,1.00525,394700000.0
2008-04-04 08:06:00,1.00525,1.0053,1.00525,1.00525,220500000.0
2008-04-04 08:07:00,1.00525,1.00525,1.00525,1.00525,181600000.0
2008-04-04 08:08:00,1.00525,1.00525,1.00515,1.00515,178400000.0
2008-04-04 08:09:00,1.00515,1.00515,1.00485,1.00485,225700000.0
2008-04-04 08:10:00,1.00485,1.00485,1.0047,1.0048,175700000.0
2008-04-04 08:11:00,1.0048,1.0049,1.0048,1.0049,88500000.0
2008-04-04 08:12:00,1.0049,1.0051,1.00485,1.00485,121200000.0
2008-04-04 08:13:00,1.00485,1.00495,1.00485,1.0049,99200000.0
2008-04-04 08:14:00,1.0049,1.00495,1.0049,1.00495,64800000.0
2008-04-04 08:15:00,1.00495,1.00495,1.0049,1.0049,63900000.0
2008-04-04 08:16:00,1.0049,1.005,1.0049,1.005,86100000.0
2008-04-04 08:17:00,1.005,1.00505,1.00495,1.00505,115800000.0
2008-04-04 08:18:00,1.00505,1.0052,1.005,1.005,97800000.0
2008-04-04 08:19:00,1.005,1.0053,1.005,1.0053,82300000.0
2008-04-04 08:20:00,1.0053,1.0053,1.00525,1.0053,101300000.0
2008-04-04 08:21:00,1.0053,1.0053,1.0053,1.0053,66300000.0
2008-04-04 08:22:00,1.0053,1.00545,1.0053,1.0053,210400000.0
2008-04-04 08:23:00,1.0053,1.00535,1.0053,1.00535,164700000.0
2008-04-04 08:24:00,1.00535,1.00555,1.00535,1.0054,216700000.0
2008-04-04 08:25:00,1.0054,1.00545,1.0054,1.00545,80100000.0
2008-04-04 08:26:00,1.00545,1.00545,1.00545,1.00545,66000000.0
2008-04-04 08:27:00,1.00545,1.00545,1.00545,1.00545,49700000.0
2008-04-04 08:28:00,1.00545,1.00565,1.00545,1.00565,113700000.0
2008-04-04 08:29:00,1.00565,1.00565,1.00545,1.00545,173000000.0
2008-04-04 08:30:00,1.00545,1.0055,1.00535,1.0055,112500000.0
2008-04-04 08:31:00,1.0055,1.0055,1.0053,1.0055,141800000.0
2008-04-04 08:32:00,1.0055,1.00595,1.0055,1.0057,157000000.0
2008-04-04 08:33:00,1.0057,1.0057,1.0055,1.0055,82300000.0
2008-04-04 08:34:00,1.0055,1.00555,1.0055,1.0055,150100000.0
2008-04-04 08:35:00,1.0055,1.0055,1.0054,1.0055,68000000.0
2008-04-04 08:36:00,1.0055,1.0055,1.0055,1.0055,63300000.0
2008-04-04 08:37:00,1.0055,1.0058,1.0054,1.0058,106400000.0
2008-04-04 08:38:00,1.0058,1.0058,1.0057,1.0057,65400000.0
2008-04-04 08:39:00,1.0057,1.0057,1.0054,1.0055,69000000.0
2008-04-04 08:40:00,1.0055,1.0056,1.0055,1.0056,86400000.0
2008-04-04 08:41:00,1.0056,1.0056,1.0056,1.0056,65100000.0
2008-04-04 08:42:00,1.0056,1.0056,1.0056,1.0056,65700000.0
2008-04-04 08:43:00,1.0056,1.00585,1.0056,1.00585,129100000.0
2008-04-04 08:44:00,1.00585,1.0063,1.00585,1.0061,140500000.0
2008-04-04 08:45:00,1.0061,1.0063,1.0061,1.0062,152400000.0
2008-04-04 08:46:00,1.0062,1.0062,1.0061,1.0061,110500000.0
2008-04-04 08:47:00,1.0061,1.0062,1.0061,1.0062,65600000.0
2008-04-04 08:48:00,1.0062,1.0062,1.0057,1.0058,89300000.0
2008-04-04 08:49:00,1.0058,1.0058,1.0056,1.00565,83500000.0
2008-04-04 08:50:00,1.00565,1.00565,1.0056,1.0056,227600000.0
2008-04-04 08:51:00,1.0056,1.00565,1.0054,1.0054,199600000.0
2008-04-04 08:52:00,1.00535,1.0054,1.0052,1.00535,152700000.0
2008-04-04 08:53:00,1.00535,1.0054,1.0053,1.0054,149200000.0
2008-04-04 08:54:00,1.0054,1.0054,1.0054,1.0054,66000000.0
2008-04-04 08:55:00,1.0054,1.0054,1.0053,1.0053,66300000.0
2008-04-04 08:56:00,1.0053,1.0056,1.0053,1.0056,70300000.0
2008-04-04 08:57:00,1.0056,1.0056,1.0054,1.0054,63000000.0
2008-04-04 08:58:00,1.0054,1.00545,1.0054,1.0054,62200000.0
2008-04-04 08:59:00,1.0054,1.00545,1.00525,1.0053,215900000.0
2008-04-04 09:00:00,1.0053,1.0055,1.0053,1.0054,154500000.0
2008-04-04 09:01:00,1.0054,1.0054,1.0053,1.0053,65800000.0
2008-04-04 09:02:00,1.0053,1.0054,1.0052,1.0052,65900000.0
2008-04-04 09:03:00,1.0052,1.0053,1.0052,1.0053,66000000.0
2008-04-04 09:04:00,1.0053,1.0053,1.0053,1.0053,63000000.0
2008-04-04 09:05:00,1.0053,1.0054,1.0053,1.0054,216300000.0
2008-04-04 09:06:00,1.0054,1.0054,1.0053,1.0053,140100000.0
2008-04-04 09:07:00,1.0053,1.0053,1.0052,1.0052,124000000.0
2008-04-04 09:08:00,1.0052,1.0052,1.0052,1.0052,65400000.0
2008-04-04 09:09:00,1.0052,1.0052,1.0052,1.0052,65400000.0
2008-04-04 09:10:00,1.0052,1.0052,1.0052,1.0052,62400000.0
2008-04-04 09:11:00,1.0052,1.0052,1.00485,1.005,109700000.0
2008-04-04 09:12:00,1.005,1.005,1.00485,1.0049,306900000.0
2008-04-04 09:13:00,1.0049,1.0049,1.0047,1.0049,94600000.0
2008-04-04 09:14:00,1.0049,1.005,1.0049,1.005,63000000.0
2008-04-04 09:15:00,1.005,1.005,1.0049,1.005,64800000.0
2008-04-04 09:16:00,1.005,1.005,1.005,1.005,66000000.0
2008-04-04 09:17:00,1.005,1.0051,1.005,1.0051,65400000.0
2008-04-04 09:18:00,1.0051,1.0051,1.0051,1.0051,62100000.0
2008-04-04 09:19:00,1.0051,1.0051,1.0051,1.0051,65100000.0
2008-04-04 09:20:00,1.0051,1.0051,1.0051,1.0051,64500000.0
2008-04-04 09:21:00,1.0051,1.0051,1.0051,1.0051,65400000.0
2008-04-04 09:22:00,1.0051,1.0051,1.00495,1.00495,825700000.0
2008-04-04 09:23:00,1.00495,1.00505,1.00495,1.00505,772200000.0
2008-04-04 09:24:00,1.00505,1.00505,1.00495,1.00495,335500000.0
2008-04-04 09:25:00,1.00495,1.00495,1.00495,1.00495,302591125.0
2008-04-04 09:26:00,1.00495,1.0051,1.0049,1.0049,348000000.0
2008-04-04 09:27:00,1.0049,1.005,1.0049,1.005,444800000.0
2008-04-04 09:28:00,1.005,1.0051,1.005,1.0051,64200000.0
2008-04-04 09:29:00,1.0051,1.0051,1.005,1.005,64800000.0
2008-04-04 09:30:00,1.005,1.005,1.0047,1.0048,146900000.0
2008-04-04 09:31:00,1.0048,1.00495,1.00465,1.0048,230500000.0
2008-04-04 09:32:00,1.0048,1.005,1.0048,1.005,76000000.0
2008-04-04 09:33:00,1.005,1.0051,1.00495,1.00495,386300000.0
2008-04-04 09:34:00,1.00495,1.005,1.0049,1.005,496300000.0
2008-04-04 09:35:00,1.005,1.005,1.005,1.005,66000000.0
2008-04-04 09:36:00,1.005,1.0053,1.005,1.0052,190200000.0
2008-04-04 09:37:00,1.0052,1.0052,1.0052,1.0052,65700000.0
2008-04-04 09:38:00,1.0052,1.0052,1.0052,1.0052,64800000.0
2008-04-04 09:39:00,1.0052,1.0052,1.00515,1.0052,150300000.0
2008-04-04 09:40:00,1.0052,1.0052,1.0046,1.0046,211200000.0
2008-04-04 09:41:00,1.0046,1.00465,1.0046,1.0046,245200000.0
2008-04-04 09:42:00,1.0046,1.0048,1.0046,1.00475,115900000.0
2008-04-04 09:43:00,1.00475,1.0048,1.00475,1.00475,133000000.0
2008-04-04 09:44:00,1.00475,1.00475,1.00475,1.00475,347200000.0
2008-04-04 09:45:00,1.00475,1.00475,1.00475,1.00475,348800000.0
2008-04-04 09:46:00,1.00475,1.00475,1.00475,1.00475,347200000.0
2008-04-04 09:47:00,1.00475,1.0048,1.00475,1.0048,257700000.0
2008-04-04 09:48:00,1.0048,1.0048,1.00475,1.0048,89600000.0
2008-04-04 09:49:00,1.0048,1.0048,1.00455,1.00455,217000000.0
2008-04-04 09:50:00,1.00455,1.0047,1.0044,1.0044,90800000.0
2008-04-04 09:51:00,1.00435,1.00465,1.0043,1.0044,125800000.0
2008-04-04 09:52:00,1.0044,1.0044,1.00425,1.0043,251900000.0
2008-04-04 09:53:00,1.0043,1.0044,1.00365,1.004,121400000.0
2008-04-04 09:54:00,1.004,1.00405,1.004,1.004,68400000.0
2008-04-04 09:55:00,1.004,1.0044,1.004,1.00435,85600000.0
2008-04-04 09:56:00,1.00435,1.0046,1.00435,1.0046,81700000.0
2008-04-04 09:57:00,1.0046,1.005,1.00455,1.005,97300000.0
2008-04-04 09:58:00,1.005,1.00525,1.005,1.0052,91800000.0
2008-04-04 09:59:00,1.0052,1.0052,1.0051,1.0052,94700000.0
2008-04-04 10:00:00,1.0052,1.0054,1.0051,1.0052,236500000.0
2008-04-04 10:01:00,1.0052,1.0054,1.0052,1.0054,87800000.0
2008-04-04 10:02:00,1.0054,1.00585,1.00535,1.00585,127200000.0
2008-04-04 10:03:00,1.00585,1.00665,1.0058,1.00665,110700000.0
2008-04-04 10:04:00,1.00665,1.0075,1.00665,1.0075,140500000.0
2008-04-04 10:05:00,1.0075,1.0079,1.00705,1.00755,153000000.0
2008-04-04 10:06:00,1.00755,1.0081,1.0074,1.0075,129900000.0
2008-04-04 10:07:00,1.0075,1.0076,1.0066,1.007,169400000.0
2008-04-04 10:08:00,1.00705,1.00705,1.0066,1.0068,259400000.0
2008-04-04 10:09:00,1.0068,1.0072,1.0068,1.0072,221900000.0
2008-04-04 10:10:00,1.0072,1.00735,1.00685,1.007,182900000.0
2008-04-04 10:11:00,1.007,1.0071,1.0069,1.0071,116200000.0
2008-04-04 10:12:00,1.0071,1.0071,1.007,1.0071,261800000.0
2008-04-04 10:13:00,1.0071,1.0071,1.0069,1.0069,104200000.0
2008-04-04 10:14:00,1.0069,1.0071,1.0069,1.00695,218400000.0
2008-04-04 10:15:00,1.00695,1.00695,1.0069,1.0069,227000000.0
2008-04-04 10:16:00,1.0069,1.0071,1.0069,1.00705,122700000.0
2008-04-04 10:17:00,1.00705,1.0072,1.00705,1.0071,276800000.0
2008-04-04 10:18:00,1.0071,1.0075,1.0071,1.0075,219400000.0
2008-04-04 10:19:00,1.0075,1.0079,1.0075,1.0077,137900000.0
2008-04-04 10:20:00,1.0077,1.0079,1.0076,1.0077,140900000.0
2008-04-04 10:21:00,1.0077,1.0077,1.0075,1.0075,70100000.0
2008-04-04 10:22:00,1.0075,1.0075,1.0071,1.0072,140300000.0
2008-04-04 10:23:00,1.0072,1.0073,1.0071,1.0073,72800000.0
2008-04-04 10:24:00,1.0073,1.0073,1.0073,1.0073,64800000.0
2008-04-04 10:25:00,1.0073,1.0073,1.0072,1.0072,63900000.0
2008-04-04 10:26:00,1.0072,1.00765,1.0072,1.0075,284500000.0
2008-04-04 10:27:00,1.0075,1.0075,1.0075,1.0075,372200000.0
2008-04-04 10:28:00,1.0075,1.0076,1.0075,1.0076,286300000.0
2008-04-04 10:29:00,1.0076,1.00765,1.0076,1.00765,170700000.0
2008-04-04 10:30:00,1.00765,1.0077,1.0076,1.0076,248700000.0
2008-04-04 10:31:00,1.0076,1.0076,1.0072,1.0073,75000000.0
2008-04-04 10:32:00,1.0073,1.0073,1.0067,1.0069,119700000.0
2008-04-04 10:33:00,1.0069,1.0069,1.0068,1.0068,67400000.0
2008-04-04 10:34:00,1.0068,1.0071,1.0067,1.007,80800000.0
2008-04-04 10:35:00,1.007,1.0071,1.007,1.0071,252000000.0
2008-04-04 10:36:00,1.0071,1.0072,1.0071,1.0072,86100000.0
2008-04-04 10:37:00,1.0072,1.0072,1.007,1.007,766800000.0
2008-04-04 10:38:00,1.007,1.007,1.007,1.007,950300000.0
2008-04-04 10:39:00,1.007,1.00705,1.007,1.00705,381400000.0
2008-04-04 10:40:00,1.00705,1.00705,1.0068,1.0069,268400000.0
2008-04-04 10:41:00,1.0069,1.0069,1.0069,1.0069,259400000.0
2008-04-04 10:42:00,1.0069,1.0072,1.0069,1.0072,544700000.0
2008-04-04 10:43:00,1.0072,1.0075,1.0072,1.0075,677700000.0
2008-04-04 10:44:00,1.0075,1.0075,1.0075,1.0075,299600000.0
2008-04-04 10:45:00,1.0075,1.0075,1.007,1.0071,275600000.0
2008-04-04 10:46:00,1.0071,1.0075,1.0071,1.0071,138800000.0
2008-04-04 10:47:00,1.0071,1.0071,1.007,1.007,75100000.0
2008-04-04 10:48:00,1.007,1.0073,1.007,1.0071,215000000.0
2008-04-04 10:49:00,1.0071,1.0072,1.0071,1.0072,645600000.0
2008-04-04 10:50:00,1.0072,1.0072,1.0068,1.0068,131000000.0
2008-04-04 10:51:00,1.0068,1.0068,1.0064,1.0067,199300000.0
2008-04-04 10:52:00,1.0067,1.0067,1.0065,1.0065,81800000.0
2008-04-04 10:53:00,1.0065,1.0065,1.0063,1.0063,76000000.0
2008-04-04 10:54:00,1.0063,1.0063,1.0059,1.0062,123400000.0
2008-04-04 10:55:00,1.0062,1.0064,1.0062,1.0063,76300000.0
2008-04-04 10:56:00,1.0063,1.0064,1.0063,1.0064,66300000.0
2008-04-04 10:57:00,1.0064,1.0064,1.0063,1.0063,64800000.0
2008-04-04 10:58:00,1.0063,1.0063,1.0063,1.0063,66000000.0
2008-04-04 10:59:00,1.0063,1.0063,1.0058,1.0061,329400000.0
2008-04-04 11:00:00,1.0062,1.0062,1.0058,1.0058,227300000.0
2008-04-04 11:01:00,1.0058,1.0061,1.0058,1.0061,103100000.0
2008-04-04 11:02:00,1.0061,1.0061,1.006,1.0061,154200000.0
2008-04-04 11:03:00,1.0061,1.0061,1.0061,1.0061,108500000.0
2008-04-04 11:04:00,1.0061,1.0063,1.0061,1.0061,182000000.0
2008-04-04 11:05:00,1.0061,1.0066,1.0061,1.0066,86100000.0
2008-04-04 11:06:00,1.0066,1.0066,1.0066,1.0066,65400000.0
2008-04-04 11:07:00,1.0066,1.0068,1.0065,1.0066,86400000.0
2008-04-04 11:08:00,1.0066,1.0068,1.0066,1.0068,65700000.0
2008-04-04 11:09:00,1.0068,1.0068,1.0068,1.0068,66300000.0
2008-04-04 11:10:00,1.0068,1.007,1.0068,1.007,99200000.0
2008-04-04 11:11:00,1.007,1.0072,1.007,1.0071,92600000.0
2008-04-04 11:12:00,1.0071,1.0072,1.0071,1.0072,312100000.0
2008-04-04 11:13:00,1.0072,1.0072,1.0069,1.0071,126400000.0
2008-04-04 11:14:00,1.0071,1.0071,1.0071,1.0071,111100000.0
2008-04-04 11:15:00,1.0071,1.0072,1.0069,1.007,173400000.0
2008-04-04 11:16:00,1.007,1.007,1.00665,1.00665,86600000.0
2008-04-04 11:17:00,1.00665,1.0068,1.0063,1.0063,69100000.0
2008-04-04 11:18:00,1.0063,1.0065,1.006,1.0062,121100000.0
2008-04-04 11:19:00,1.0062,1.0065,1.006,1.0063,319000000.0
2008-04-04 11:20:00,1.0063,1.0065,1.0063,1.0065,222400000.0
2008-04-04 11:21:00,1.0065,1.0066,1.0065,1.0065,73200000.0
2008-04-04 11:22:00,1.0065,1.0066,1.0063,1.0063,149800000.0
2008-04-04 11:23:00,1.0063,1.0063,1.0063,1.0063,220400000.0
2008-04-04 11:24:00,1.0063,1.0063,1.0063,1.0063,222000000.0
2008-04-04 11:25:00,1.0063,1.0064,1.0063,1.0064,217800000.0
2008-04-04 11:26:00,1.0064,1.0064,1.0063,1.0063,234400000.0
2008-04-04 11:27:00,1.0063,1.0064,1.0063,1.0064,301100000.0
2008-04-04 11:28:00,1.0064,1.0064,1.0063,1.0063,305800000.0
2008-04-04 11:29:00,1.0063,1.0063,1.0062,1.0062,111100000.0
2008-04-04 11:30:00,1.0062,1.0067,1.0062,1.0067,75100000.0
2008-04-04 11:31:00,1.0067,1.00715,1.0066,1.0071,99700000.0
2008-04-04 11:32:00,1.0071,1.0071,1.00655,1.007,84400000.0
2008-04-04 11:33:00,1.007,1.007,1.0069,1.0069,103100000.0
2008-04-04 11:34:00,1.0069,1.0069,1.0069,1.0069,64800000.0
2008-04-04 11:35:00,1.0069,1.007,1.0066,1.007,139100000.0
2008-04-04 11:36:00,1.007,1.007,1.0069,1.007,133400000.0
2008-04-04 11:37:00,1.007,1.0071,1.0065,1.0068,106300000.0
2008-04-04 11:38:00,1.0068,1.0068,1.0062,1.0062,116500000.0
2008-04-04 11:39:00,1.0062,1.0062,1.0062,1.0062,123000000.0
2008-04-04 11:40:00,1.0062,1.0062,1.0057,1.0057,93200000.0
2008-04-04 11:41:00,1.0057,1.0059,1.0057,1.00575,92900000.0
2008-04-04 11:42:00,1.00575,1.0058,1.0056,1.0058,229900000.0
2008-04-04 11:43:00,1.0058,1.0058,1.00575,1.00575,181300000.0
2008-04-04 11:44:00,1.00575,1.00605,1.00575,1.00605,129500000.0
2008-04-04 11:45:00,1.0061,1.0061,1.0061,1.0061,65400000.0
2008-04-04 11:46:00,1.0061,1.0068,1.0061,1.00665,103900001.0
2008-04-04 11:47:00,1.00665,1.0068,1.0064,1.00645,191500000.0
2008-04-04 11:48:00,1.00645,1.0065,1.0064,1.0065,225400000.0
2008-04-04 11:49:00,1.0065,1.0068,1.0064,1.0065,98300000.0
2008-04-04 11:50:00,1.0065,1.0065,1.00625,1.0064,86000000.0
2008-04-04 11:51:00,1.0064,1.0065,1.0064,1.0065,70000000.0
2008-04-04 11:52:00,1.0065,1.0065,1.00625,1.00625,209700000.0
2008-04-04 11:53:00,1.00625,1.00625,1.006,1.006,355100000.0
2008-04-04 11:54:00,1.006,1.006,1.006,1.006,273400000.0
2008-04-04 11:55:00,1.006,1.0064,1.006,1.0064,106500000.0
2008-04-04 11:56:00,1.0064,1.0065,1.0064,1.0064,72600000.0
2008-04-04 11:57:00,1.0064,1.0064,1.0063,1.0064,82300000.0
2008-04-04 11:58:00,1.0064,1.0065,1.00595,1.00595,108300000.0
2008-04-04 11:59:00,1.00595,1.0062,1.00595,1.0062,249700000.0
2008-04-04 12:00:00,1.0062,1.0062,1.00605,1.00605,207400000.0
2008-04-04 12:01:00,1.00605,1.0063,1.00605,1.0063,264600000.0
2008-04-04 12:02:00,1.0063,1.0063,1.00595,1.00615,302300000.0
2008-04-04 12:03:00,1.00615,1.00615,1.006,1.006,226400000.0
2008-04-04 12:04:00,1.006,1.006,1.0057,1.0059,69400000.0
2008-04-04 12:05:00,1.0059,1.0061,1.0059,1.0061,103800000.0
2008-04-04 12:06:00,1.0061,1.0061,1.0058,1.0058,93700000.0
2008-04-04 12:07:00,1.0058,1.0061,1.0058,1.006,97200000.0
2008-04-04 12:08:00,1.006,1.006,1.006,1.006,64500000.0
2008-04-04 12:09:00,1.006,1.006,1.0052,1.0052,218500000.0
2008-04-04 12:10:00,1.00515,1.0053,1.005,1.0051,251800000.0
2008-04-04 12:11:00,1.0051,1.0056,1.005,1.0053,87400000.0
2008-04-04 12:12:00,1.0053,1.0053,1.005,1.005,74700000.0
2008-04-04 12:13:00,1.005,1.00515,1.005,1.00515,239800000.0
2008-04-04 12:14:00,1.00515,1.0055,1.00515,1.00535,428700000.0
2008-04-04 12:15:00,1.00535,1.00535,1.00535,1.00535,218500000.0
2008-04-04 12:16:00,1.005,1.00518,1.00484,1.00518,137600000.0
2008-04-04 12:17:00,1.00513,1.00538,1.00499,1.00516,100200000.0
2008-04-04 12:18:00,1.0051,1.0054,1.00473,1.0052,136300000.0
2008-04-04 12:19:00,1.00525,1.00548,1.0051,1.00534,101000000.0
2008-04-04 12:20:00,1.00541,1.00574,1.00517,1.00532,113400000.0
2008-04-04 12:21:00,1.00548,1.00573,1.00534,1.00573,132700000.0
2008-04-04 12:22:00,1.00565,1.0058,1.0054,1.00575,113300000.0
2008-04-04 12:23:00,1.00552,1.00598,1.00552,1.00585,118000000.0
2008-04-04 12:24:00,1.006,1.00615,1.00557,1.00592,130400000.0
2008-04-04 12:25:00,1.0064,1.0064,1.0064,1.0064,9000000.0
2008-04-04 12:26:00,1.0064,1.0064,1.0062,1.0062,66900000.0
2008-04-04 12:27:00,1.0062,1.0062,1.0061,1.0061,92400000.0
2008-04-04 12:28:00,1.0061,1.0063,1.00595,1.00595,92100000.0
2008-04-04 12:29:00,1.00585,1.0064,1.00545,1.0064,163600000.0
2008-04-04 12:30:00,1.0064,1.0066,1.0062,1.0064,98400000.0
2008-04-04 12:31:00,1.0064,1.0065,1.0064,1.0065,72500000.0
2008-04-04 12:32:00,1.0065,1.0069,1.00645,1.00675,148200000.0
2008-04-04 12:33:00,1.00675,1.00675,1.0062,1.0062,94900000.0
2008-04-04 12:34:00,1.0062,1.0062,1.0058,1.0061,103800000.0
2008-04-04 12:35:00,1.00615,1.0063,1.006,1.0063,116700000.0
2008-04-04 12:36:00,1.0063,1.0063,1.0059,1.0059,79000000.0
2008-04-04 12:37:00,1.0059,1.0059,1.0059,1.0059,65100000.0
2008-04-04 12:38:00,1.0059,1.0059,1.0057,1.0057,188400000.0
2008-04-04 12:39:00,1.0057,1.0057,1.0055,1.0055,127000000.0
2008-04-04 12:40:00,1.0055,1.0056,1.0055,1.0055,127400000.0
2008-04-04 12:41:00,1.0055,1.00575,1.0055,1.00565,818400000.0
2008-04-04 12:42:00,1.00565,1.00575,1.00545,1.0055,771700000.0
2008-04-04 12:43:00,1.0055,1.0055,1.0052,1.0053,449600000.0
2008-04-04 12:44:00,1.0053,1.0055,1.0053,1.0054,556700000.0
2008-04-04 12:45:00,1.0054,1.0059,1.0054,1.0058,172600000.0
2008-04-04 12:46:00,1.0058,1.0059,1.0058,1.00585,438200000.0
2008-04-04 12:47:00,1.00585,1.0059,1.00575,1.0058,1007900000.0
2008-04-04 12:48:00,1.0058,1.0059,1.0058,1.0059,345000000.0
2008-04-04 12:49:00,1.0059,1.0059,1.0058,1.0058,517800000.0
2008-04-04 12:50:00,1.0058,1.0058,1.0054,1.0055,363000000.0
2008-04-04 12:51:00,1.0055,1.0056,1.00535,1.0055,700700000.0
2008-04-04 12:52:00,1.0055,1.0055,1.0053,1.0053,127400000.0
2008-04-04 12:53:00,1.0052,1.0055,1.005,1.0054,265000000.0
2008-04-04 12:54:00,1.0054,1.0054,1.00515,1.00515,388400000.0
2008-04-04 12:55:00,1.00515,1.0057,1.00515,1.0054,228900000.0
2008-04-04 12:56:00,1.0054,1.006,1.0054,1.006,66900000.0
2008-04-04 12:57:00,1.006,1.006,1.0054,1.0056,308000000.0
2008-04-04 12:58:00,1.0056,1.006,1.005,1.00515,167000000.0
2008-04-04 12:59:00,1.00515,1.0056,1.0044,1.0046,307700000.0
2008-04-04 13:00:00,1.0046,1.0082,1.0044,1.0073,152100000.0
2008-04-04 13:01:00,1.0073,1.0076,1.0071,1.0072,121125000.0
2008-04-04 13:02:00,1.0072,1.0079,1.0069,1.0078,56560000.0
2008-04-04 13:03:00,1.0078,1.0079,1.0075,1.0077,104400000.0
2008-04-04 13:04:00,1.0077,1.0085,1.0077,1.0082,197200000.0
2008-04-04 13:05:00,1.0082,1.0082,1.008,1.008,53000000.0
2008-04-04 13:06:00,1.008,1.008,1.0078,1.0078,79100000.0
2008-04-04 13:07:00,1.0078,1.0078,1.0076,1.0076,65700000.0
2008-04-04 13:08:00,1.0076,1.0078,1.0076,1.0077,73100000.0
2008-04-04 13:09:00,1.0077,1.0077,1.0075,1.0077,75700000.0
2008-04-04 13:10:00,1.0077,1.0077,1.0077,1.0077,67200000.0
2008-04-04 13:11:00,1.0077,1.0077,1.0076,1.0076,196500000.0
2008-04-04 13:12:00,1.0076,1.0076,1.0076,1.0076,175500000.0
2008-04-04 13:13:00,1.0076,1.0076,1.0076,1.0076,163200000.0
2008-04-04 13:14:00,1.0076,1.0076,1.0073,1.0074,114200000.0
2008-04-04 13:15:00,1.0074,1.0075,1.0073,1.0075,70800000.0
2008-04-04 13:16:00,1.0075,1.0077,1.00735,1.0074,52400000.0
2008-04-04 13:17:00,1.0074,1.0074,1.0073,1.0073,232800000.0
2008-04-04 13:18:00,1.0073,1.0075,1.0073,1.0075,407800000.0
2008-04-04 13:19:00,1.0075,1.0075,1.0075,1.0075,120600000.0
2008-04-04 13:20:00,1.0075,1.0075,1.0073,1.0073,153600000.0
2008-04-04 13:21:00,1.0073,1.008,1.0073,1.008,416100000.0
2008-04-04 13:22:00,1.008,1.008,1.0077,1.0079,73700000.0
2008-04-04 13:23:00,1.0079,1.008,1.0079,1.008,51400000.0
2008-04-04 13:24:00,1.008,1.00805,1.0075,1.0077,518100000.0
2008-04-04 13:25:00,1.0077,1.00785,1.0077,1.0078,301300000.0
2008-04-04 13:26:00,1.0078,1.0079,1.0078,1.0079,133200000.0
2008-04-04 13:27:00,1.0079,1.0079,1.0076,1.0076,286400000.0
2008-04-04 13:28:00,1.0076,1.0076,1.0074,1.0074,286300000.0
2008-04-04 13:29:00,1.0074,1.0075,1.0074,1.0075,113900000.0
2008-04-04 13:30:00,1.0075,1.0077,1.0075,1.0077,76300000.0
2008-04-04 13:31:00,1.0077,1.0077,1.0077,1.0077,44200000.0
2008-04-04 13:32:00,1.0077,1.0077,1.0076,1.0076,441700000.0
2008-04-04 13:33:00,1.0076,1.0077,1.0076,1.0077,150600000.0
2008-04-04 13:34:00,1.0077,1.0077,1.0076,1.0076,53600000.0
2008-04-04 13:35:00,1.0076,1.0077,1.0073,1.0074,152600000.0
2008-04-04 13:36:00,1.0074,1.0075,1.0072,1.0075,175100000.0
2008-04-04 13:37:00,1.0075,1.00775,1.00745,1.00745,422182040.0
2008-04-04 13:38:00,1.00745,1.00765,1.00735,1.0075,671000000.0
2008-04-04 13:39:00,1.0075,1.0076,1.0074,1.0076,90900000.0
2008-04-04 13:40:00,1.0076,1.0081,1.0076,1.0081,207600000.0
2008-04-04 13:41:00,1.0081,1.0086,1.0081,1.0083,118800000.0
2008-04-04 13:42:00,1.0083,1.0085,1.00775,1.00775,146000000.0
2008-04-04 13:43:00,1.00775,1.00825,1.00775,1.0078,209100000.0
2008-04-04 13:44:00,1.0078,1.0078,1.0078,1.0078,42200000.0
2008-04-04 13:45:00,1.0078,1.00805,1.0078,1.00805,206700000.0
2008-04-04 13:46:00,1.0081,1.0083,1.00775,1.00775,210700000.0
2008-04-04 13:47:00,1.00775,1.0078,1.0076,1.0076,188600000.0
2008-04-04 13:48:00,1.0076,1.0076,1.0073,1.00745,129300000.0
2008-04-04 13:49:00,1.00745,1.00745,1.0073,1.0073,229800000.0
2008-04-04 13:50:00,1.0073,1.0073,1.007,1.007,51600000.0
2008-04-04 13:51:00,1.007,1.007,1.0066,1.0066,110600000.0
2008-04-04 13:52:00,1.0066,1.0068,1.0066,1.0067,162100000.0
2008-04-04 13:53:00,1.0067,1.0067,1.0067,1.0067,73800000.0
2008-04-04 13:54:00,1.0067,1.0067,1.006,1.0063,101300000.0
2008-04-04 13:55:00,1.0063,1.0066,1.00605,1.00655,159500000.0
2008-04-04 13:56:00,1.00655,1.00655,1.0065,1.00655,138800000.0
2008-04-04 13:57:00,1.00655,1.0067,1.0065,1.0065,70100000.0
2008-04-04 13:58:00,1.0065,1.0065,1.0062,1.0063,96100000.0
2008-04-04 13:59:00,1.0063,1.0066,1.0063,1.0066,78300000.0
2008-04-04 14:00:00,1.00705,1.00705,1.00685,1.00685,99900000.0
2008-04-04 14:01:00,1.00685,1.00685,1.006,1.006,75900000.0
2008-04-04 14:02:00,1.006,1.0064,1.006,1.0064,76100000.0
2008-04-04 14:03:00,1.0064,1.00665,1.0063,1.0063,108300000.0
2008-04-04 14:04:00,1.0063,1.0065,1.0063,1.0064,62600000.0
2008-04-04 14:05:00,1.0064,1.0065,1.0064,1.0065,53900000.0
2008-04-04 14:06:00,1.0065,1.0068,1.0065,1.0066,72200000.0
2008-04-04 14:07:00,1.0066,1.0066,1.0065,1.0065,43600000.0
2008-04-04 14:08:00,1.0065,1.0065,1.0065,1.0065,42400000.0
2008-04-04 14:09:00,1.0065,1.0065,1.0064,1.0064,47800000.0
2008-04-04 14:10:00,1.0064,1.0064,1.0063,1.0064,44000000.0
2008-04-04 14:11:00,1.0064,1.0064,1.0063,1.0063,42800000.0
2008-04-04 14:12:00,1.0063,1.0063,1.006,1.006,53800000.0
2008-04-04 14:13:00,1.006,1.0064,1.006,1.0063,97700000.0
2008-04-04 14:14:00,1.0063,1.0063,1.0059,1.0059,149600000.0
2008-04-04 14:15:00,1.0059,1.0062,1.0058,1.0062,201100000.0
2008-04-04 14:16:00,1.0062,1.0062,1.0062,1.0062,240900000.0
2008-04-04 14:17:00,1.0062,1.0063,1.00615,1.0063,384400000.0
2008-04-04 14:18:00,1.0063,1.0063,1.0061,1.0061,120800000.0
2008-04-04 14:19:00,1.00615,1.0062,1.0059,1.0059,168300000.0
2008-04-04 14:20:00,1.0059,1.00625,1.0051,1.006,79300000.0
2008-04-04 14:21:00,1.006,1.006,1.0059,1.006,43200000.0
2008-04-04 14:22:00,1.006,1.0064,1.006,1.0063,53800000.0
2008-04-04 14:23:00,1.0063,1.0063,1.006,1.006,73900000.0
2008-04-04 14:24:00,1.006,1.0062,1.006,1.006,102600000.0
2008-04-04 14:25:00,1.006,1.006,1.0055,1.0055,82000000.0
2008-04-04 14:26:00,1.0055,1.0056,1.0051,1.0054,87300000.0
2008-04-04 14:27:00,1.0054,1.0057,1.00535,1.0055,82900000.0
2008-04-04 14:28:00,1.0055,1.0058,1.00515,1.00525,71300000.0
2008-04-04 14:29:00,1.00525,1.00555,1.00515,1.00555,567700000.0
2008-04-04 14:30:00,1.00555,1.0064,1.0048,1.006,127100000.0
2008-04-04 14:31:00,1.0058,1.00635,1.00545,1.00545,262400000.0
2008-04-04 14:32:00,1.00545,1.00575,1.00545,1.00565,566600000.0
2008-04-04 14:33:00,1.0057,1.006,1.00555,1.0058,339100000.0
2008-04-04 14:34:00,1.00585,1.0059,1.00505,1.00525,261500000.0
2008-04-04 14:35:00,1.00525,1.0055,1.00445,1.0046,466300000.0
2008-04-04 14:36:00,1.0046,1.0049,1.0045,1.0045,385700000.0
2008-04-04 14:37:00,1.0044,1.00535,1.00435,1.00495,313500000.0
2008-04-04 14:38:00,1.00495,1.0059,1.00475,1.0059,305600000.0
2008-04-04 14:39:00,1.00595,1.00595,1.0045,1.0045,574200000.0
2008-04-04 14:40:00,1.0045,1.0045,1.00355,1.00355,452200000.0
2008-04-04 14:41:00,1.00355,1.0037,1.0025,1.00285,374400000.0
2008-04-04 14:42:00,1.003,1.0032,1.0026,1.00285,297400000.0
2008-04-04 14:43:00,1.00285,1.0044,1.00285,1.0041,270000000.0
2008-04-04 14:44:00,1.0042,1.00435,1.0039,1.004,295700000.0
2008-04-04 14:45:00,1.004,1.004,1.0033,1.004,225700000.0
2008-04-04 14:46:00,1.0041,1.00415,1.0037,1.0037,325800000.0
2008-04-04 14:47:00,1.0037,1.00415,1.0036,1.0038,427600000.0
2008-04-04 14:48:00,1.0038,1.00385,1.0035,1.0037,509800000.0
2008-04-04 14:49:00,1.0037,1.0039,1.0037,1.00385,679900000.0
2008-04-04 14:50:00,1.00385,1.00405,1.00385,1.00405,147800000.0
2008-04-04 14:51:00,1.00405,1.00415,1.0036,1.00365,322969886.0
2008-04-04 14:52:00,1.00365,1.0049,1.0035,1.0049,403700000.0
2008-04-04 14:53:00,1.00485,1.0055,1.00375,1.00385,310700000.0
2008-04-04 14:54:00,1.0039,1.00425,1.0039,1.00425,537700000.0
2008-04-04 14:55:00,1.00425,1.0046,1.00395,1.0041,62686200.0
2008-04-04 14:56:00,1.0041,1.0041,1.00365,1.0038,215400000.0
2008-04-04 14:57:00,1.0038,1.0038,1.0031,1.00325,174000000.0
2008-04-04 14:58:00,1.00325,1.0038,1.0029,1.0029,63600000.0
2008-04-04 14:59:00,1.0029,1.0029,1.00185,1.00225,154600000.0
2008-04-04 15:00:00,1.00225,1.0027,1.0022,1.0023,111900000.0
2008-04-04 15:01:00,1.00235,1.00305,1.00235,1.0029,165800000.0
2008-04-04 15:02:00,1.0029,1.0029,1.0022,1.00245,200100000.0
2008-04-04 15:03:00,1.0024,1.00265,1.0022,1.0023,106443528.0
2008-04-04 15:04:00,1.0023,1.0025,1.0023,1.0025,105400000.0
2008-04-04 15:05:00,1.0025,1.0025,1.00205,1.00205,194100000.0
2008-04-04 15:06:00,1.00205,1.00275,1.00205,1.0027,115300000.0
2008-04-04 15:07:00,1.0027,1.00285,1.0021,1.0021,119200000.0
2008-04-04 15:08:00,1.0021,1.0022,1.00205,1.00205,90400000.0
2008-04-04 15:09:00,1.00205,1.0023,1.00205,1.00225,69700000.0
2008-04-04 15:10:00,1.00225,1.0029,1.00225,1.0029,55269930.0
2008-04-04 15:11:00,1.0029,1.00305,1.0026,1.0029,213586145.0
2008-04-04 15:12:00,1.0029,1.0034,1.0029,1.0033,86900000.0
2008-04-04 15:13:00,1.0033,1.00455,1.0033,1.0042,103400000.0
2008-04-04 15:14:00,1.00425,1.0045,1.0042,1.0044,140900000.0
2008-04-04 15:15:00,1.0044,1.0047,1.0041,1.0042,116300000.0
2008-04-04 15:16:00,1.0042,1.0042,1.0033,1.0033,141100000.0
2008-04-04 15:17:00,1.0033,1.0041,1.0032,1.0035,217300000.0
2008-04-04 15:18:00,1.0035,1.00395,1.0035,1.0039,106600000.0
2008-04-04 15:19:00,1.004,1.0044,1.00385,1.0044,84900000.0
2008-04-04 15:20:00,1.0044,1.0045,1.00415,1.0045,202200000.0
2008-04-04 15:21:00,1.0045,1.0055,1.0043,1.0043,157100000.0
2008-04-04 15:22:00,1.0043,1.0052,1.0043,1.0051,190900000.0
2008-04-04 15:23:00,1.0051,1.0052,1.0049,1.005,167000000.0
2008-04-04 15:24:00,1.00495,1.00595,1.0049,1.00595,143600000.0
2008-04-04 15:25:00,1.006,1.006,1.0054,1.00555,326400000.0
2008-04-04 15:26:00,1.00555,1.0057,1.0053,1.0054,182300000.0
2008-04-04 15:27:00,1.0054,1.0054,1.0051,1.0051,94600000.0
2008-04-04 15:28:00,1.0051,1.0052,1.005,1.0051,151800000.0
2008-04-04 15:29:00,1.0051,1.0051,1.00505,1.0051,60773350.0
2008-04-04 15:30:00,1.0051,1.0055,1.00495,1.0055,73935280.0
2008-04-04 15:31:00,1.0055,1.0055,1.0052,1.0052,89800000.0
2008-04-04 15:32:00,1.0052,1.0052,1.0051,1.0051,83200000.0
2008-04-04 15:33:00,1.0051,1.0051,1.0051,1.0051,77200000.0
2008-04-04 15:34:00,1.0051,1.0052,1.00495,1.0052,78900000.0
2008-04-04 15:35:00,1.0052,1.0052,1.0051,1.0051,116100000.0
2008-04-04 15:36:00,1.0051,1.0051,1.0038,1.0045,135500000.0
2008-04-04 15:37:00,1.0045,1.0052,1.0043,1.0052,75400000.0
2008-04-04 15:38:00,1.0052,1.0052,1.0048,1.0048,81100000.0
2008-04-04 15:39:00,1.0048,1.005,1.0043,1.005,130900000.0
2008-04-04 15:40:00,1.005,1.0051,1.0049,1.005,159600000.0
2008-04-04 15:41:00,1.005,1.0052,1.005,1.0052,127600000.0
2008-04-04 15:42:00,1.0052,1.00535,1.005,1.0053,109300000.0
2008-04-04 15:43:00,1.0053,1.00545,1.0049,1.0049,167900000.0
2008-04-04 15:44:00,1.0051,1.0054,1.0048,1.0053,118300000.0
2008-04-04 15:45:00,1.0053,1.0055,1.0052,1.0055,69000000.0
2008-04-04 15:46:00,1.0055,1.0056,1.0052,1.0054,50900000.0
2008-04-04 15:47:00,1.0054,1.0055,1.0052,1.0055,97500000.0
2008-04-04 15:48:00,1.0054,1.0055,1.00535,1.00545,1081400000.0
2008-04-04 15:49:00,1.00545,1.00545,1.00525,1.0054,259000000.0
2008-04-04 15:50:00,1.0054,1.0055,1.0052,1.0053,167300000.0
2008-04-04 15:51:00,1.0053,1.0053,1.0052,1.0052,146400000.0
2008-04-04 15:52:00,1.0052,1.00525,1.005,1.0052,93300000.0
2008-04-04 15:53:00,1.0052,1.0053,1.0052,1.0053,61000000.0
2008-04-04 15:54:00,1.0053,1.0053,1.0046,1.0046,181600000.0
2008-04-04 15:55:00,1.0046,1.0046,1.0043,1.0045,59500000.0
2008-04-04 15:56:00,1.0045,1.00475,1.0045,1.00475,611100000.0
2008-04-04 15:57:00,1.00475,1.0048,1.00475,1.00475,1302400000.0
2008-04-04 15:58:00,1.00475,1.00475,1.0041,1.0043,106400000.0
2008-04-04 15:59:00,1.0043,1.0047,1.00415,1.0047,291200000.0
2008-04-04 16:00:00,1.0048,1.0059,1.0047,1.0056,205000000.0
2008-04-04 16:01:00,1.0056,1.00625,1.0056,1.0057,349000000.0
2008-04-04 16:02:00,1.0057,1.0057,1.0055,1.0055,127100000.0
2008-04-04 16:03:00,1.0055,1.0055,1.0052,1.0052,85800000.0
2008-04-04 16:04:00,1.0051,1.0051,1.0045,1.00465,140100000.0
2008-04-04 16:05:00,1.00465,1.0047,1.0042,1.0043,115500000.0
2008-04-04 16:06:00,1.0043,1.0051,1.0043,1.0051,128000000.0
2008-04-04 16:07:00,1.0051,1.0061,1.0051,1.0056,366500000.0
2008-04-04 16:08:00,1.0056,1.0056,1.0052,1.0052,118800000.0
2008-04-04 16:09:00,1.0052,1.00525,1.005,1.0052,80900000.0
2008-04-04 16:10:00,1.0052,1.0052,1.0048,1.0048,64600000.0
2008-04-04 16:11:00,1.0048,1.0051,1.0048,1.005,119600000.0
2008-04-04 16:12:00,1.005,1.0051,1.0049,1.005,122600000.0
2008-04-04 16:13:00,1.005,1.005,1.0046,1.0046,304800000.0
2008-04-04 16:14:00,1.0046,1.005,1.0045,1.0048,394600000.0
2008-04-04 16:15:00,1.0048,1.0052,1.0047,1.0049,335000000.0
2008-04-04 16:16:00,1.0049,1.00515,1.0049,1.005,116900000.0
2008-04-04 16:17:00,1.005,1.005,1.0046,1.0048,148600000.0
2008-04-04 16:18:00,1.0048,1.0051,1.0048,1.0049,176400000.0
2008-04-04 16:19:00,1.0049,1.0051,1.0049,1.0051,83000000.0
2008-04-04 16:20:00,1.0051,1.0052,1.0051,1.0051,177800000.0
2008-04-04 16:21:00,1.0051,1.0051,1.00495,1.005,103600000.0
2008-04-04 16:22:00,1.005,1.0051,1.005,1.0051,286900000.0
2008-04-04 16:23:00,1.0051,1.0051,1.0048,1.0049,214400000.0
2008-04-04 16:24:00,1.0049,1.0049,1.0048,1.0048,483200000.0
2008-04-04 16:25:00,1.0048,1.00515,1.0048,1.0051,364600000.0
2008-04-04 16:26:00,1.0051,1.0051,1.0049,1.005,868700000.0
2008-04-04 16:27:00,1.005,1.0052,1.0049,1.005,233600000.0
2008-04-04 16:28:00,1.005,1.0051,1.0049,1.0051,376600000.0
2008-04-04 16:29:00,1.0051,1.0052,1.005,1.0052,336900000.0
2008-04-04 16:30:00,1.0052,1.0053,1.0052,1.0052,77800000.0
2008-04-04 16:31:00,1.0052,1.0052,1.0049,1.0051,90900000.0
2008-04-04 16:32:00,1.0051,1.0051,1.005,1.0051,122600000.0
2008-04-04 16:33:00,1.0051,1.0052,1.0051,1.0052,63300000.0
2008-04-04 16:34:00,1.0052,1.0052,1.0049,1.0049,319600000.0
2008-04-04 16:35:00,1.0049,1.0051,1.0049,1.0051,272200000.0
2008-04-04 16:36:00,1.0051,1.0052,1.005,1.0052,82800000.0
2008-04-04 16:37:00,1.0052,1.0053,1.0052,1.0053,68300000.0
2008-04-04 16:38:00,1.0053,1.0056,1.0053,1.0055,184200000.0
2008-04-04 16:39:00,1.0055,1.0055,1.0053,1.0054,79600000.0
2008-04-04 16:40:00,1.0054,1.0054,1.0051,1.0052,94600000.0
2008-04-04 16:41:00,1.0052,1.0052,1.0046,1.0046,63600000.0
2008-04-04 16:42:00,1.0046,1.0049,1.0045,1.0049,96600000.0
2008-04-04 16:43:00,1.0049,1.005,1.0049,1.005,89600000.0
2008-04-04 16:44:00,1.005,1.005,1.0049,1.005,66200000.0
2008-04-04 16:45:00,1.005,1.005,1.005,1.005,63900000.0
2008-04-04 16:46:00,1.005,1.0054,1.005,1.0052,139300000.0
2008-04-04 16:47:00,1.0052,1.0058,1.0051,1.0056,140100000.0
2008-04-04 16:48:00,1.0056,1.0062,1.0056,1.0061,80800000.0
2008-04-04 16:49:00,1.0061,1.0065,1.0061,1.0063,78600000.0
2008-04-04 16:50:00,1.0063,1.0066,1.0063,1.0066,68600000.0
2008-04-04 16:51:00,1.0066,1.0067,1.0062,1.0067,132300000.0
2008-04-04 16:52:00,1.0067,1.0072,1.0066,1.0072,82900000.0
2008-04-04 16:53:00,1.0072,1.0072,1.0062,1.0066,110600000.0
2008-04-04 16:54:00,1.0066,1.0068,1.0066,1.0068,64500000.0
2008-04-04 16:55:00,1.0068,1.0074,1.0068,1.0074,113300000.0
2008-04-04 16:56:00,1.0074,1.0077,1.0074,1.0076,130000000.0
2008-04-04 16:57:00,1.0076,1.0076,1.0074,1.0076,80600000.0
2008-04-04 16:58:00,1.0076,1.0078,1.0075,1.0076,91700000.0
2008-04-04 16:59:00,1.0076,1.0086,1.0074,1.0085,91400000.0
2008-04-04 17:00:00,1.0085,1.0087,1.0083,1.0084,185300000.0
2008-04-04 17:01:00,1.0084,1.0085,1.0083,1.0085,95900000.0
2008-04-04 17:02:00,1.0085,1.0085,1.0082,1.0082,174900000.0
2008-04-04 17:03:00,1.0082,1.0082,1.008,1.0082,388900000.0
2008-04-04 17:04:00,1.0082,1.0082,1.0081,1.0082,113800000.0
2008-04-04 17:05:00,1.0082,1.0093,1.00805,1.0093,135800000.0
2008-04-04 17:06:00,1.0093,1.0096,1.009,1.0096,69700000.0
2008-04-04 17:07:00,1.0096,1.0099,1.0094,1.0095,64300000.0
2008-04-04 17:08:00,1.0095,1.0095,1.00895,1.00895,64200000.0
2008-04-04 17:09:00,1.0088,1.0089,1.0085,1.0086,97000000.0
2008-04-04 17:10:00,1.0086,1.0087,1.0085,1.0085,100500000.0
2008-04-04 17:11:00,1.0085,1.0085,1.00835,1.0085,75500000.0
2008-04-04 17:12:00,1.0085,1.0087,1.0084,1.0085,105500000.0
2008-04-04 17:13:00,1.0085,1.0085,1.0082,1.0084,83300000.0
2008-04-04 17:14:00,1.0084,1.0086,1.0083,1.0085,158100000.0
2008-04-04 17:15:00,1.0085,1.0088,1.0085,1.0086,124100000.0
2008-04-04 17:16:00,1.0086,1.0087,1.0085,1.0087,93700000.0
2008-04-04 17:17:00,1.0087,1.0088,1.00855,1.0087,139000000.0
2008-04-04 17:18:00,1.0087,1.0087,1.0083,1.0084,323500000.0
2008-04-04 17:19:00,1.0084,1.00865,1.0084,1.0086,238200000.0
2008-04-04 17:20:00,1.0086,1.0086,1.00845,1.0086,150400000.0
2008-04-04 17:21:00,1.0086,1.0086,1.0085,1.0086,280900000.0
2008-04-04 17:22:00,1.0086,1.0086,1.0085,1.0085,281900000.0
2008-04-04 17:23:00,1.0085,1.0086,1.0085,1.0085,149500000.0
2008-04-04 17:24:00,1.0085,1.0085,1.0085,1.0085,67100000.0
2008-04-04 17:25:00,1.0085,1.0086,1.0084,1.0084,96600000.0
2008-04-04 17:26:00,1.0084,1.0084,1.0082,1.0082,282000000.0
2008-04-04 17:27:00,1.0082,1.0082,1.0077,1.0077,465400000.0
2008-04-04 17:28:00,1.0077,1.0083,1.0076,1.0082,246900000.0
2008-04-04 17:29:00,1.0082,1.0087,1.00805,1.0087,102900000.0
2008-04-04 17:30:00,1.0087,1.0088,1.0086,1.0087,68600000.0
2008-04-04 17:31:00,1.0087,1.0087,1.0086,1.0087,229600000.0
2008-04-04 17:32:00,1.0087,1.0087,1.0086,1.0086,103600000.0
2008-04-04 17:33:00,1.0086,1.0088,1.0086,1.0086,434900000.0
2008-04-04 17:34:00,1.0086,1.0087,1.0086,1.0087,311300000.0
2008-04-04 17:35:00,1.0087,1.0087,1.0087,1.0087,65700000.0
2008-04-04 17:36:00,1.0087,1.0087,1.00865,1.0087,92900000.0
2008-04-04 17:37:00,1.0087,1.0087,1.0085,1.0085,250400000.0
2008-04-04 17:38:00,1.0085,1.0086,1.00835,1.0084,133200000.0
2008-04-04 17:39:00,1.0084,1.0085,1.0084,1.0085,66200000.0
2008-04-04 17:40:00,1.0085,1.0085,1.0085,1.0085,59400000.0
2008-04-04 17:41:00,1.0085,1.0085,1.0084,1.0084,244200000.0
2008-04-04 17:42:00,1.0084,1.0084,1.0083,1.0083,441700000.0
2008-04-04 17:43:00,1.0083,1.0084,1.0083,1.0084,262500000.0
2008-04-04 17:44:00,1.0084,1.0086,1.0083,1.0083,239400000.0
2008-04-04 17:45:00,1.0083,1.0084,1.008,1.0083,241200000.0
2008-04-04 17:46:00,1.0083,1.0083,1.0083,1.0083,651100000.0
2008-04-04 17:47:00,1.0083,1.0083,1.0076,1.0078,133200000.0
2008-04-04 17:48:00,1.0078,1.0082,1.0077,1.0082,113500000.0
2008-04-04 17:49:00,1.0082,1.0084,1.0082,1.0084,78200000.0
2008-04-04 17:50:00,1.0084,1.0086,1.0083,1.0086,67900000.0
2008-04-04 17:51:00,1.0086,1.0086,1.0085,1.0085,66000000.0
2008-04-04 17:52:00,1.0085,1.009,1.0085,1.0089,102600000.0
2008-04-04 17:53:00,1.009,1.009,1.0084,1.0084,92600000.0
2008-04-04 17:54:00,1.0084,1.0084,1.0083,1.0083,125100000.0
2008-04-04 17:55:00,1.0083,1.0084,1.0083,1.0084,183600000.0
2008-04-04 17:56:00,1.0084,1.0089,1.0084,1.0086,240200000.0
2008-04-04 17:57:00,1.0086,1.0089,1.0086,1.0087,77700000.0
2008-04-04 17:58:00,1.0087,1.009,1.0087,1.009,93500000.0
2008-04-04 17:59:00,1.009,1.0092,1.0086,1.0091,102500000.0
2008-04-04 18:00:00,1.0091,1.0093,1.0088,1.0088,102300000.0
2008-04-04 18:01:00,1.0088,1.0088,1.0085,1.0086,93600000.0
2008-04-04 18:02:00,1.0086,1.0088,1.0086,1.0087,39000000.0
2008-04-04 18:03:00,1.0087,1.0087,1.0086,1.0087,64800000.0
2008-04-04 18:04:00,1.0087,1.0088,1.0086,1.0086,119000000.0
2008-04-04 18:05:00,1.0086,1.0086,1.0084,1.0086,206800000.0
2008-04-04 18:06:00,1.0086,1.0086,1.0086,1.0086,66200000.0
2008-04-04 18:07:00,1.0086,1.0088,1.0086,1.0088,92400000.0
2008-04-04 18:08:00,1.0088,1.0088,1.0085,1.0086,136900000.0
2008-04-04 18:09:00,1.0086,1.0086,1.0085,1.0085,203600000.0
2008-04-04 18:10:00,1.0085,1.0086,1.0085,1.00855,355900000.0
2008-04-04 18:11:00,1.00855,1.00885,1.0085,1.0085,188200000.0
2008-04-04 18:12:00,1.0085,1.0087,1.0085,1.0086,143200000.0
2008-04-04 18:13:00,1.0086,1.0087,1.0086,1.0086,71000000.0
2008-04-04 18:14:00,1.0086,1.0095,1.0086,1.0095,152600000.0
2008-04-04 18:15:00,1.0095,1.0096,1.009,1.0095,95300000.0
2008-04-04 18:16:00,1.0095,1.0097,1.0095,1.0095,69400000.0
2008-04-04 18:17:00,1.0095,1.0095,1.0088,1.009,95400000.0
2008-04-04 18:18:00,1.009,1.0091,1.0089,1.0089,109400000.0
2008-04-04 18:19:00,1.0089,1.0092,1.0089,1.009,106200000.0
2008-04-04 18:20:00,1.009,1.009,1.009,1.009,64800000.0
2008-04-04 18:21:00,1.009,1.009,1.009,1.009,63800000.0
2008-04-04 18:22:00,1.009,1.0092,1.009,1.0091,119500000.0
2008-04-04 18:23:00,1.0091,1.0092,1.009,1.0092,92200000.0
2008-04-04 18:24:00,1.0092,1.0094,1.0092,1.0093,112900000.0
2008-04-04 18:25:00,1.0093,1.0093,1.009,1.0092,78600000.0
2008-04-04 18:26:00,1.0092,1.0092,1.009,1.009,76900000.0
2008-04-04 18:27:00,1.009,1.009,1.009,1.009,79000000.0
2008-04-04 18:28:00,1.009,1.0091,1.009,1.0091,63500000.0
2008-04-04 18:29:00,1.0091,1.0091,1.0087,1.0087,172400000.0
2008-04-04 18:30:00,1.0087,1.0087,1.0086,1.0087,116600000.0
2008-04-04 18:31:00,1.0087,1.0087,1.0087,1.0087,262200000.0
2008-04-04 18:32:00,1.0087,1.009,1.0087,1.009,137600000.0
2008-04-04 18:33:00,1.009,1.009,1.0089,1.0089,455900000.0
2008-04-04 18:34:00,1.0089,1.0094,1.0089,1.0092,442200000.0
2008-04-04 18:35:00,1.0092,1.0094,1.0092,1.0093,70300000.0
2008-04-04 18:36:00,1.0093,1.0094,1.0093,1.0094,148800000.0
2008-04-04 18:37:00,1.0094,1.0094,1.0091,1.0091,68500000.0
2008-04-04 18:38:00,1.0091,1.0091,1.0091,1.0091,65100000.0
2008-04-04 18:39:00,1.0091,1.0092,1.0091,1.0092,64500000.0
2008-04-04 18:40:00,1.0092,1.0092,1.0091,1.0091,65100000.0
2008-04-04 18:41:00,1.0091,1.0091,1.009,1.009,65700000.0
2008-04-04 18:42:00,1.009,1.009,1.0088,1.009,67300000.0
2008-04-04 18:43:00,1.009,1.009,1.009,1.009,65400000.0
2008-04-04 18:44:00,1.009,1.009,1.009,1.009,64800000.0
2008-04-04 18:45:00,1.009,1.009,1.009,1.009,64500000.0
2008-04-04 18:46:00,1.009,1.009,1.009,1.009,66000000.0
2008-04-04 18:47:00,1.009,1.009,1.0089,1.0089,65100000.0
2008-04-04 18:48:00,1.0089,1.009,1.0089,1.009,66300000.0
2008-04-04 18:49:00,1.009,1.0094,1.009,1.0092,68600000.0
2008-04-04 18:50:00,1.0092,1.0092,1.0092,1.0092,61800000.0
2008-04-04 18:51:00,1.0092,1.0092,1.0089,1.0089,82900000.0
2008-04-04 18:52:00,1.0089,1.0089,1.0089,1.0089,227600000.0
2008-04-04 18:53:00,1.0089,1.0089,1.0089,1.0089,134400000.0
2008-04-04 18:54:00,1.0089,1.0089,1.0089,1.0089,146900000.0
2008-04-04 18:55:00,1.0089,1.0092,1.0086,1.009,206500000.0
2008-04-04 18:56:00,1.009,1.0093,1.009,1.009,346600000.0
2008-04-04 18:57:00,1.009,1.0091,1.0087,1.0087,198100000.0
2008-04-04 18:58:00,1.0087,1.0088,1.0087,1.0088,272200000.0
2008-04-04 18:59:00,1.0088,1.0088,1.0084,1.0084,101800000.0
2008-04-04 19:00:00,1.0084,1.0086,1.0084,1.0086,188000000.0
2008-04-04 19:01:00,1.0086,1.0086,1.0084,1.0085,65400000.0
2008-04-04 19:02:00,1.0084,1.0084,1.0084,1.0084,65400000.0
2008-04-04 19:03:00,1.0084,1.0085,1.0084,1.0085,70300000.0
2008-04-04 19:04:00,1.0085,1.0086,1.0084,1.0085,130100000.0
2008-04-04 19:05:00,1.0085,1.0085,1.0085,1.0085,111600000.0
2008-04-04 19:06:00,1.0085,1.0085,1.0083,1.0084,87600000.0
2008-04-04 19:07:00,1.0084,1.00855,1.0084,1.0084,485800000.0
2008-04-04 19:08:00,1.0084,1.0085,1.0084,1.0085,72300000.0
2008-04-04 19:09:00,1.0085,1.0085,1.0085,1.0085,66000000.0
2008-04-04 19:10:00,1.0085,1.0085,1.0085,1.0085,67500000.0
2008-04-04 19:11:00,1.0085,1.0085,1.0085,1.0085,66300000.0
2008-04-04 19:12:00,1.0085,1.00865,1.0085,1.00865,33866831.0
2008-04-04 19:13:00,1.00865,1.00865,1.00865,1.00865,21710346.0
2008-04-04 19:14:00,1.00865,1.00865,1.00865,1.00865,21313810.0
2008-04-04 19:15:00,1.00865,1.0088,1.0086,1.0088,66296536.0
2008-04-04 19:16:00,1.0088,1.0088,1.0087,1.0087,65900000.0
2008-04-04 19:17:00,1.0087,1.0088,1.0087,1.0088,67300000.0
2008-04-04 19:18:00,1.0088,1.0088,1.0087,1.0088,65100000.0
2008-04-04 19:19:00,1.0088,1.0089,1.0087,1.0087,125600000.0
2008-04-04 19:20:00,1.0087,1.0092,1.0087,1.0092,87000000.0
2008-04-04 19:21:00,1.0092,1.0092,1.0092,1.0092,62100000.0
2008-04-04 19:22:00,1.0092,1.0092,1.0087,1.0088,80400000.0
2008-04-04 19:23:00,1.0088,1.0088,1.0086,1.0087,66800000.0
2008-04-04 19:24:00,1.0087,1.0087,1.0086,1.0086,203400000.0
2008-04-04 19:25:00,1.0086,1.0086,1.0084,1.0084,165100000.0
2008-04-04 19:26:00,1.0084,1.0084,1.0083,1.0083,447600000.0
2008-04-04 19:27:00,1.0083,1.0083,1.0082,1.0082,660000000.0
2008-04-04 19:28:00,1.0082,1.0082,1.0082,1.0082,127400000.0
2008-04-04 19:29:00,1.0082,1.0083,1.0082,1.0083,264000000.0
2008-04-04 19:30:00,1.0083,1.0083,1.0083,1.0083,218000000.0
2008-04-04 19:31:00,1.0083,1.0083,1.0083,1.0083,133600000.0
2008-04-04 19:32:00,1.0083,1.0083,1.0082,1.0082,66300000.0
2008-04-04 19:33:00,1.0082,1.0082,1.0078,1.008,87900000.0
2008-04-04 19:34:00,1.008,1.0081,1.008,1.0081,68000000.0
2008-04-04 19:35:00,1.0081,1.0084,1.0081,1.0084,86900000.0
2008-04-04 19:36:00,1.0084,1.0085,1.0083,1.0084,148800000.0
2008-04-04 19:37:00,1.0084,1.0084,1.0084,1.0084,65400000.0
2008-04-04 19:38:00,1.0084,1.0084,1.0083,1.0083,92500000.0
2008-04-04 19:39:00,1.0083,1.0083,1.008,1.0081,78200000.0
2008-04-04 19:40:00,1.0081,1.0081,1.0081,1.0081,84300000.0
2008-04-04 19:41:00,1.0081,1.0081,1.0081,1.0081,112500000.0
2008-04-04 19:42:00,1.0081,1.0082,1.0081,1.0082,265100000.0
2008-04-04 19:43:00,1.0082,1.0082,1.0081,1.0081,72000000.0
2008-04-04 19:44:00,1.0081,1.0081,1.0081,1.0081,105300000.0
2008-04-04 19:45:00,1.0081,1.0082,1.0081,1.0082,114800000.0
2008-04-04 19:46:00,1.0082,1.0082,1.0082,1.0082,110300000.0
2008-04-04 19:47:00,1.0082,1.0082,1.0082,1.0082,65900000.0
2008-04-04 19:48:00,1.0082,1.0083,1.0082,1.0082,117300000.0
2008-04-04 19:49:00,1.0082,1.0082,1.008,1.0082,77300000.0
2008-04-04 19:50:00,1.0082,1.0082,1.0082,1.0082,67100000.0
2008-04-04 19:51:00,1.0082,1.0082,1.0082,1.0082,92000000.0
2008-04-04 19:52:00,1.0082,1.0082,1.0082,1.0082,65100000.0
2008-04-04 19:53:00,1.0082,1.0083,1.0082,1.0083,69700000.0
2008-04-04 19:54:00,1.0083,1.0083,1.0081,1.0081,162300000.0
2008-04-04 19:55:00,1.0081,1.0082,1.008,1.008,63900000.0
2008-04-04 19:56:00,1.008,1.008,1.008,1.008,65100000.0
2008-04-04 19:57:00,1.008,1.0081,1.008,1.0081,68500000.0
2008-04-04 19:58:00,1.0081,1.0081,1.0081,1.0081,65400000.0
2008-04-04 19:59:00,1.0081,1.0082,1.0081,1.0081,74900000.0
2008-04-04 20:00:00,1.0081,1.0082,1.0081,1.0081,85500000.0
2008-04-04 20:01:00,1.0081,1.0082,1.0081,1.0082,134900000.0
2008-04-04 20:02:00,1.0082,1.0083,1.0082,1.0083,66200000.0
2008-04-04 20:03:00,1.0083,1.0083,1.0083,1.0083,65700000.0
2008-04-04 20:04:00,1.0082,1.0082,1.0082,1.0082,65700000.0
2008-04-04 20:05:00,1.0082,1.0082,1.0082,1.0082,65700000.0
2008-04-04 20:06:00,1.0082,1.0082,1.0082,1.0082,64500000.0
2008-04-04 20:07:00,1.0082,1.0082,1.0082,1.0082,65400000.0
2008-04-04 20:08:00,1.0082,1.00825,1.0081,1.00825,383900000.0
2008-04-04 20:09:00,1.00825,1.0085,1.00825,1.0085,591800000.0
2008-04-04 20:10:00,1.0085,1.0085,1.0084,1.0085,270000000.0
2008-04-04 20:11:00,1.0085,1.0085,1.0084,1.0085,285700000.0
2008-04-04 20:12:00,1.0085,1.0085,1.0085,1.0085,119300000.0
2008-04-04 20:13:00,1.0085,1.0086,1.0085,1.0086,65700000.0
2008-04-04 20:14:00,1.0086,1.0086,1.0085,1.0085,86000000.0
2008-04-04 20:15:00,1.0085,1.0086,1.0084,1.0085,277600000.0
2008-04-04 20:16:00,1.0085,1.0085,1.0084,1.0084,274200000.0
2008-04-04 20:17:00,1.0084,1.0084,1.0081,1.0081,464200000.0
2008-04-04 20:18:00,1.0081,1.0083,1.0081,1.0083,214800000.0
2008-04-04 20:19:00,1.0083,1.0085,1.0083,1.0083,135900000.0
2008-04-04 20:20:00,1.0083,1.00845,1.0083,1.00845,197300000.0
2008-04-04 20:21:00,1.0084,1.0084,1.0084,1.0084,65400000.0
2008-04-04 20:22:00,1.0084,1.0086,1.0084,1.0085,91500000.0
2008-04-04 20:23:00,1.0085,1.0085,1.0083,1.0085,254700000.0
2008-04-04 20:24:00,1.0085,1.0085,1.0083,1.0084,77100000.0
2008-04-04 20:25:00,1.0084,1.0084,1.0083,1.0083,66600000.0
2008-04-04 20:26:00,1.0083,1.0083,1.0082,1.0082,165600000.0
2008-04-04 20:27:00,1.0082,1.0084,1.0082,1.0083,815600000.0
2008-04-04 20:28:00,1.0083,1.0084,1.0082,1.0082,1008700000.0
2008-04-04 20:29:00,1.0082,1.0083,1.0082,1.0082,1165600000.0
2008-04-04 20:30:00,1.0082,1.0084,1.0082,1.0082,558900000.0
2008-04-04 20:31:00,1.0082,1.0082,1.0081,1.0082,259300000.0
2008-04-04 20:32:00,1.0082,1.0083,1.0081,1.0083,616400000.0
2008-04-04 20:33:00,1.0083,1.0083,1.0083,1.0083,404200000.0
2008-04-04 20:34:00,1.0083,1.0083,1.0081,1.0082,175100000.0
2008-04-04 20:35:00,1.0082,1.0083,1.0081,1.0081,336000000.0
2008-04-04 20:36:00,1.0081,1.0082,1.0081,1.0081,486400000.0
2008-04-04 20:37:00,1.0081,1.0081,1.0081,1.0081,65100000.0
2008-04-04 20:38:00,1.0081,1.0081,1.0078,1.00805,115800000.0
2008-04-04 20:39:00,1.00805,1.00805,1.0078,1.0078,152400000.0
2008-04-04 20:40:00,1.0078,1.0078,1.0078,1.0078,65700000.0
2008-04-04 20:41:00,1.0078,1.0078,1.0078,1.0078,67100000.0
2008-04-04 20:42:00,1.0078,1.0079,1.0077,1.0079,254400000.0
2008-04-04 20:43:00,1.0079,1.008,1.0079,1.008,64800000.0
2008-04-04 20:44:00,1.008,1.008,1.0078,1.0079,111200000.0
2008-04-04 20:45:00,1.0079,1.0079,1.0079,1.0079,743000000.0
2008-04-04 20:46:00,1.00795,1.00795,1.00795,1.00795,152500000.0
2008-04-04 20:47:00,1.00795,1.00795,1.00795,1.00795,64500000.0
2008-04-04 20:48:00,1.00795,1.00795,1.0077,1.0078,209100000.0
2008-04-04 20:49:00,1.0078,1.0079,1.0078,1.0079,109100000.0
2008-04-04 20:50:00,1.0079,1.0079,1.0078,1.0079,120500000.0
2008-04-04 20:51:00,1.0079,1.0079,1.0078,1.0079,457900000.0
2008-04-04 20:52:00,1.0079,1.008,1.0079,1.008,478200000.0
2008-04-04 20:53:00,1.008,1.00855,1.008,1.0084,125700000.0
2008-04-04 20:54:00,1.0084,1.0085,1.0083,1.0084,66900000.0
2008-04-04 20:55:00,1.0084,1.0085,1.0084,1.0085,85800000.0
2008-04-04 20:56:00,1.0085,1.0087,1.0085,1.0085,133400000.0
2008-04-04 20:57:00,1.0086,1.0087,1.0085,1.0086,150300000.0
2008-04-04 20:58:00,1.0086,1.0087,1.0086,1.0087,60900000.0
2008-04-04 20:59:00,1.0087,1.0087,1.0084,1.0087,101100000.0
2008-04-04 21:00:00,1.0087,1.0087,1.0084,1.0084,81500000.0
2008-04-04 21:01:00,1.0084,1.0084,1.0084,1.0084,70700000.0
2008-04-04 21:02:00,1.0084,1.0085,1.0084,1.0085,68500000.0
2008-04-04 21:03:00,1.0085,1.0085,1.0084,1.0084,65100000.0
2008-04-04 21:04:00,1.0084,1.00845,1.00835,1.00845,115300000.0
2008-04-04 21:05:00,1.00845,1.00845,1.00845,1.00845,22500000.0
2008-04-04 21:06:00,1.00845,1.00845,1.0083,1.0083,119000000.0
2008-04-04 21:07:00,1.0083,1.0083,1.0082,1.0083,158800000.0
2008-04-04 21:08:00,1.0083,1.0083,1.0083,1.0083,141000000.0
2008-04-04 21:09:00,1.0082,1.0082,1.0082,1.0082,163900000.0
2008-04-04 21:10:00,1.0082,1.0083,1.0082,1.0083,66000000.0
2008-04-04 21:11:00,1.0083,1.0088,1.0083,1.0087,151800000.0
2008-04-04 21:12:00,1.0087,1.00875,1.0087,1.0087,85800000.0
2008-04-04 21:13:00,1.0087,1.00875,1.0087,1.0087,65600000.0
2008-04-04 21:14:00,1.0087,1.0087,1.0085,1.0086,135600000.0
2008-04-04 21:15:00,1.0086,1.00865,1.0085,1.0085,94000000.0
2008-04-04 21:16:00,1.0085,1.0085,1.0085,1.0085,65700000.0
2008-04-04 21:17:00,1.0085,1.0085,1.0085,1.0085,66000000.0
2008-04-04 21:18:00,1.0085,1.0085,1.0085,1.0085,66000000.0
2008-04-04 21:19:00,1.0085,1.0085,1.0083,1.0083,551500000.0
2008-04-04 21:20:00,1.0083,1.00845,1.0083,1.00845,311200000.0
2008-04-04 21:21:00,1.00845,1.00845,1.0083,1.00835,434800000.0
2008-04-04 21:22:00,1.00835,1.00835,1.00835,1.00835,812000000.0
2008-04-04 21:23:00,1.00835,1.00835,1.0083,1.00835,736400000.0
2008-04-04 21:24:00,1.00835,1.00855,1.00835,1.00855,844000000.0
2008-04-04 21:25:00,1.00855,1.00855,1.00855,1.00855,872000000.0
2008-04-04 21:26:00,1.00855,1.00855,1.00855,1.00855,868000000.0
2008-04-04 21:27:00,1.00855,1.00855,1.0084,1.00845,827000000.0
2008-04-04 21:28:00,1.00845,1.00845,1.00845,1.00845,872000000.0
2008-04-04 21:29:00,1.00845,1.00845,1.00835,1.00835,876800000.0
2008-04-04 21:30:00,1.00835,1.00835,1.00835,1.00835,880000000.0
2008-04-04 21:31:00,1.00835,1.00845,1.00835,1.00845,888000000.0
2008-04-04 21:32:00,1.00845,1.00845,1.00845,1.00845,880000000.0
2008-04-04 21:33:00,1.00845,1.0086,1.00845,1.0086,561900000.0
2008-04-04 21:34:00,1.0086,1.0086,1.0086,1.0086,387400000.0
2008-04-04 21:35:00,1.0086,1.0086,1.0086,1.0086,396300000.0
2008-04-04 21:36:00,1.0086,1.0086,1.0085,1.0085,328600000.0
2008-04-04 21:37:00,1.0085,1.00855,1.0085,1.00855,1278500000.0
2008-04-04 21:38:00,1.00855,1.00855,1.00855,1.00855,1768000000.0
2008-04-04 21:39:00,1.00855,1.00885,1.00855,1.00865,1737600000.0
2008-04-04 21:40:00,1.00865,1.00885,1.00865,1.00885,1231000000.0
2008-04-04 21:41:00,1.00885,1.00895,1.0088,1.0088,310200000.0
2008-04-04 21:42:00,1.0088,1.0088,1.0088,1.0088,66000000.0
2008-04-04 21:43:00,1.0088,1.0088,1.0088,1.0088,67200000.0
2008-04-04 21:44:00,1.0088,1.0088,1.0088,1.0088,64800000.0
2008-04-04 21:45:00,1.0088,1.0089,1.0088,1.0089,211400000.0
2008-04-04 21:46:00,1.0089,1.0089,1.0087,1.0088,492900000.0
2008-04-04 21:47:00,1.0088,1.0092,1.0088,1.0092,95700000.0
2008-04-04 21:48:00,1.0092,1.0092,1.0089,1.0089,101600000.0
2008-04-04 21:49:00,1.0089,1.0089,1.0089,1.0089,63600000.0
2008-04-04 21:50:00,1.0089,1.0089,1.0085,1.00855,207700000.0
2008-04-04 21:51:00,1.00855,1.0088,1.00855,1.0088,72300000.0
2008-04-04 21:52:00,1.0088,1.0089,1.0088,1.0089,66300000.0
2008-04-04 21:53:00,1.0089,1.0091,1.0089,1.0089,127000000.0
2008-04-04 21:54:00,1.0089,1.0091,1.0089,1.0091,109600000.0
2008-04-04 21:55:00,1.0091,1.0091,1.009,1.009,66300000.0
2008-04-04 21:56:00,1.009,1.009,1.009,1.009,68600000.0
2008-04-04 21:57:00,1.009,1.0092,1.009,1.0092,151300000.0
2008-04-04 21:58:00,1.0092,1.0093,1.0092,1.0092,65100000.0
2008-04-04 21:59:00,1.0092,1.0094,1.0092,1.0093,108600000.0
2008-04-04 22:00:00,1.0093,1.0093,1.0093,1.0093,26050000.0
2008-04-04 22:01:00,1.0093,1.0093,1.0093,1.0093,11100000.0
2008-04-04 22:02:00,1.0093,1.0093,1.0088,1.009,66800000.0
2008-04-04 22:03:00,1.009,1.009,1.0088,1.0088,68200000.0
2008-04-04 22:04:00,1.0088,1.0091,1.0088,1.0091,65700000.0
2008-04-04 22:05:00,1.0091,1.0092,1.0091,1.0092,66000000.0
2008-04-04 22:06:00,1.0092,1.00955,1.0092,1.0092,82300000.0
2008-04-04 22:07:00,1.0092,1.00925,1.0091,1.0091,66300000.0
2008-04-04 22:08:00,1.0091,1.0091,1.0085,1.0085,394200000.0
2008-04-04 22:09:00,1.0085,1.0088,1.0085,1.0088,89100000.0
2008-04-04 22:10:00,1.0088,1.0089,1.0088,1.0089,100800000.0
2008-04-04 22:11:00,1.0089,1.0089,1.0088,1.0089,77200000.0
2008-04-04 22:12:00,1.0089,1.009,1.0089,1.009,61500000.0
2008-04-04 22:13:00,1.009,1.009,1.009,1.009,66000000.0
2008-04-04 22:14:00,1.009,1.009,1.009,1.009,66000000.0
2008-04-04 22:15:00,1.009,1.009,1.009,1.009,66000000.0
2008-04-04 22:16:00,1.009,1.009,1.0088,1.0089,102600000.0
2008-04-04 22:17:00,1.0089,1.0091,1.0089,1.009,104700000.0
2008-04-04 22:18:00,1.009,1.00905,1.0088,1.009,169000000.0
2008-04-04 22:19:00,1.009,1.009,1.0086,1.0086,101500000.0
2008-04-04 22:20:00,1.0084,1.00915,1.0084,1.009,125600000.0
2008-04-04 22:21:00,1.009,1.00915,1.009,1.009,67400000.0
2008-04-04 22:22:00,1.009,1.00945,1.009,1.00945,700300000.0
2008-04-04 22:23:00,1.00945,1.00945,1.00945,1.00945,880000000.0
2008-04-04 22:24:00,1.00945,1.00995,1.00945,1.00985,982400000.0
2008-04-04 22:25:00,1.00985,1.0102,1.0097,1.01,166100000.0
2008-04-04 22:26:00,1.01,1.01015,1.0097,1.01005,1135500000.0
2008-04-04 22:27:00,1.01005,1.01025,1.00965,1.00985,1452800000.0
2008-04-04 22:28:00,1.00985,1.01005,1.00955,1.00995,1711200000.0
2008-04-04 22:29:00,1.00995,1.01,1.0095,1.0097,268200000.0
2008-04-04 22:30:00,1.0097,1.0097,1.0087,1.009,1014400000.0
2008-04-04 22:31:00,1.009,1.009,1.0088,1.009,763000000.0
2008-04-04 22:32:00,1.009,1.0093,1.0089,1.0089,1821800011.0
2008-04-04 22:33:00,1.0089,1.009,1.0089,1.009,1640700049.0
2008-04-04 22:34:00,1.009,1.009,1.009,1.009,66600000.0
2008-04-04 22:35:00,1.009,1.009,1.009,1.009,66600000.0
2008-04-04 22:36:00,1.009,1.009,1.0089,1.009,638000000.0
2008-04-04 22:37:00,1.009,1.009,1.009,1.009,572000000.0
2008-04-04 22:38:00,1.009,1.009,1.009,1.009,566800000.0
2008-04-04 22:39:00,1.009,1.0091,1.0086,1.0086,295800000.0
2008-04-04 22:40:00,1.0086,1.009,1.0086,1.009,318900000.0
2008-04-04 22:41:00,1.009,1.009,1.0087,1.0087,151100000.0
2008-04-04 22:42:00,1.0087,1.0087,1.0085,1.0085,508600000.0
2008-04-04 22:43:00,1.0085,1.0085,1.0085,1.0085,551000000.0
2008-04-04 22:44:00,1.0085,1.0085,1.0081,1.0081,708100000.0
2008-04-04 22:45:00,1.0081,1.0084,1.0081,1.0084,520900000.0
2008-04-04 22:46:00,1.0084,1.0086,1.0082,1.0086,150700000.0
2008-04-04 22:47:00,1.0086,1.0086,1.0085,1.0085,673400000.0
2008-04-04 22:48:00,1.0085,1.0085,1.0085,1.0085,884000000.0
2008-04-04 22:49:00,1.0085,1.0086,1.0081,1.0086,735500000.0
2008-04-04 22:50:00,1.0086,1.0086,1.0086,1.0086,528000000.0
2008-04-04 22:51:00,1.0086,1.0086,1.0084,1.0085,580000000.0
2008-04-04 22:52:00,1.0085,1.0085,1.0083,1.0085,539600000.0
2008-04-04 22:53:00,1.0085,1.0086,1.0085,1.0086,139000000.0
2008-04-04 22:54:00,1.0086,1.0086,1.0086,1.0086,176000000.0
2008-04-04 22:55:00,1.0086,1.0086,1.0085,1.0085,325400000.0
2008-04-04 22:56:00,1.0085,1.0085,1.0085,1.0085,43600000.0
2008-04-04 22:57:00,1.0085,1.0085,1.0085,1.0085,600000.0
2008-04-04 22:58:00,1.00845,1.00892,1.00845,1.00862,604500000.0
2008-04-04 22:59:00,1.00869,1.00869,1.00807,1.00807,611600000.0
2008-04-07 00:03:00,1.0091,1.0094,1.0091,1.0094,834100000.0
2008-04-07 00:05:00,1.0095,1.0095,1.0092,1.0095,834100000.0
2008-04-07 00:06:00,1.0094,1.0096,1.0094,1.0096,834100000.0
2008-04-07 00:08:00,1.0095,1.0095,1.0095,1.0095,834100000.0
2008-04-07 00:10:00,1.0097,1.0097,1.0094,1.0094,834100000.0
2008-04-07 00:11:00,1.0097,1.0097,1.0097,1.0097,834100000.0
2008-04-07 00:14:00,1.0095,1.0095,1.0094,1.0095,834100000.0
2008-04-07 00:21:00,1.0094,1.0094,1.0093,1.0093,834100000.0
2008-04-07 00:22:00,1.0096,1.0096,1.0094,1.0095,834100000.0
2008-04-07 00:23:00,1.0096,1.0096,1.0094,1.0094,834100000.0
2008-04-07 00:26:00,1.0095,1.0095,1.0095,1.0095,834100000.0
2008-04-07 00:27:00,1.0094,1.0094,1.0094,1.0094,834100000.0
2008-04-07 00:31:00,1.0093,1.0093,1.0093,1.0093,834100000.0
2008-04-07 00:33:00,1.0092,1.0092,1.0091,1.0091,834100000.0
2008-04-07 00:34:00,1.009,1.009,1.009,1.009,834100000.0
2008-04-07 00:36:00,1.0087,1.0088,1.0087,1.0088,834100000.0
2008-04-07 00:37:00,1.0089,1.0089,1.0089,1.0089,834100000.0
2008-04-07 00:38:00,1.009,1.009,1.0089,1.0089,834100000.0
2008-04-07 00:40:00,1.0088,1.0088,1.0088,1.0088,834100000.0
2008-04-07 00:41:00,1.009,1.009,1.0088,1.0088,834100000.0
2008-04-07 00:42:00,1.0089,1.0089,1.0086,1.0087,834100000.0
2008-04-07 00:43:00,1.0086,1.0086,1.0086,1.0086,834100000.0
2008-04-07 00:45:00,1.0082,1.0082,1.0082,1.0082,834100000.0
2008-04-07 00:47:00,1.0084,1.0085,1.0082,1.0082,834100000.0
2008-04-07 00:51:00,1.0084,1.0084,1.0082,1.0082,834100000.0
2008-04-07 00:52:00,1.0084,1.0084,1.008,1.008,834100000.0
2008-04-07 00:53:00,1.0082,1.0082,1.0081,1.0081,834100000.0
2008-04-07 00:54:00,1.008,1.008,1.008,1.008,834100000.0
2008-04-07 00:56:00,1.0077,1.0077,1.0076,1.0076,834100000.0
2008-04-07 00:57:00,1.0077,1.0077,1.0076,1.0076,834100000.0
2008-04-07 00:58:00,1.0077,1.0077,1.0076,1.0076,834100000.0
2008-04-07 00:59:00,1.0077,1.0077,1.0075,1.0075,834100000.0
2008-04-07 01:00:00,1.0073,1.0075,1.0069,1.0069,834100000.0
2008-04-07 01:01:00,1.0067,1.0071,1.0067,1.0067,834100000.0
2008-04-07 01:02:00,1.0069,1.0069,1.0069,1.0069,834100000.0
2008-04-07 01:03:00,1.0068,1.0072,1.0068,1.0072,834100000.0
2008-04-07 01:05:00,1.0073,1.0073,1.0073,1.0073,834100000.0
2008-04-07 01:06:00,1.0072,1.0072,1.0072,1.0072,834100000.0
2008-04-07 01:07:00,1.0071,1.0073,1.007,1.0072,834100000.0
2008-04-07 01:08:00,1.007,1.0072,1.007,1.0072,834100000.0
2008-04-07 01:09:00,1.0073,1.0073,1.0073,1.0073,834100000.0
2008-04-07 01:10:00,1.0072,1.0073,1.0071,1.0071,834100000.0
2008-04-07 01:11:00,1.0072,1.0072,1.0071,1.0071,834100000.0
2008-04-07 01:12:00,1.0072,1.0072,1.0071,1.0071,834100000.0
2008-04-07 01:13:00,1.0072,1.0072,1.0072,1.0072,834100000.0
2008-04-07 01:16:00,1.0071,1.0072,1.0071,1.0072,834100000.0
2008-04-07 01:18:00,1.0073,1.0073,1.0072,1.0072,834100000.0
2008-04-07 01:20:00,1.0071,1.0071,1.0071,1.0071,834100000.0
2008-04-07 01:21:00,1.0069,1.007,1.0068,1.0069,834100000.0
2008-04-07 01:22:00,1.0068,1.0068,1.0068,1.0068,834100000.0
2008-04-07 01:24:00,1.0069,1.007,1.0069,1.0069,834100000.0
2008-04-07 01:28:00,1.007,1.007,1.007,1.007,834100000.0
2008-04-07 01:29:00,1.0071,1.0071,1.007,1.007,834100000.0
2008-04-07 01:30:00,1.0071,1.0071,1.007,1.0071,834100000.0
2008-04-07 01:31:00,1.007,1.0071,1.007,1.0071,834100000.0
2008-04-07 01:33:00,1.0072,1.0072,1.0072,1.0072,834100000.0
2008-04-07 01:34:00,1.0073,1.0073,1.0072,1.0072,834100000.0
2008-04-07 01:38:00,1.0071,1.0071,1.007,1.007,834100000.0
2008-04-07 01:39:00,1.0069,1.0069,1.0069,1.0069,834100000.0
2008-04-07 01:40:00,1.007,1.007,1.007,1.007,834100000.0
2008-04-07 01:41:00,1.0071,1.0073,1.0071,1.0073,834100000.0
2008-04-07 01:42:00,1.007,1.0075,1.007,1.0075,834100000.0
2008-04-07 01:43:00,1.0074,1.0074,1.0073,1.0074,834100000.0
2008-04-07 01:44:00,1.0075,1.0076,1.0075,1.0076,834100000.0
2008-04-07 01:45:00,1.0075,1.0075,1.0075,1.0075,834100000.0
2008-04-07 01:48:00,1.0076,1.0076,1.0076,1.0076,834100000.0
2008-04-07 01:50:00,1.0075,1.0075,1.0075,1.0075,834100000.0
2008-04-07 01:55:00,1.0074,1.0075,1.0074,1.0075,834100000.0
2008-04-07 01:56:00,1.0076,1.0076,1.0075,1.0075,834100000.0
2008-04-07 01:57:00,1.0074,1.0074,1.0074,1.0074,834100000.0
2008-04-07 01:59:00,1.0073,1.0073,1.0073,1.0073,834100000.0
2008-04-07 02:00:00,1.0074,1.0075,1.0074,1.0074,834100000.0
2008-04-07 02:01:00,1.0074,1.0074,1.0074,1.0074,452000000.0
2008-04-07 02:02:00,1.0074,1.0076,1.0074,1.0076,448000000.0
2008-04-07 02:03:00,1.0076,1.0076,1.0076,1.0076,443200000.0
2008-04-07 02:04:00,1.0076,1.0076,1.0076,1.0076,444800000.0
2008-04-07 02:05:00,1.0076,1.0076,1.0076,1.0076,427200000.0
2008-04-07 02:06:00,1.0076,1.0076,1.0076,1.0076,418400000.0
2008-04-07 02:07:00,1.0076,1.0076,1.0076,1.0076,422200000.0
2008-04-07 02:08:00,1.0076,1.0076,1.0076,1.0076,394300000.0
2008-04-07 02:09:00,1.0076,1.0076,1.0076,1.0076,426500000.0
2008-04-07 02:10:00,1.0076,1.0077,1.0076,1.0077,189000000.0
2008-04-07 02:11:00,1.0077,1.0079,1.0077,1.0079,1557399999.0
2008-04-07 02:12:00,1.0079,1.0079,1.0078,1.0078,513200000.0
2008-04-07 02:13:00,1.0078,1.0079,1.0078,1.0079,1125200000.0
2008-04-07 02:14:00,1.0079,1.0079,1.0079,1.0079,270000000.0
2008-04-07 02:15:00,1.0079,1.0079,1.0079,1.0079,272000000.0
2008-04-07 02:16:00,1.0079,1.0079,1.0079,1.0079,237000000.0
2008-04-07 02:17:00,1.0079,1.008,1.0079,1.008,332200000.0
2008-04-07 02:18:00,1.008,1.008,1.008,1.008,741000000.0
2008-04-07 02:19:00,1.008,1.008,1.008,1.008,732000000.0
2008-04-07 02:20:00,1.008,1.0081,1.008,1.008,746500000.0
2008-04-07 02:21:00,1.008,1.008,1.008,1.008,622800000.0
2008-04-07 02:22:00,1.008,1.0082,1.008,1.0082,85700000.0
2008-04-07 02:23:00,1.0082,1.0082,1.008,1.0082,83700000.0
2008-04-07 02:24:00,1.0082,1.0082,1.0082,1.0082,81300000.0
2008-04-07 02:25:00,1.0082,1.0082,1.0082,1.0082,80400000.0
2008-04-07 02:26:00,1.0082,1.0082,1.008,1.008,74700000.0
2008-04-07 02:27:00,1.008,1.008,1.0078,1.0078,93100000.0
2008-04-07 02:28:00,1.0078,1.0078,1.00775,1.00775,76200000.0
2008-04-07 02:29:00,1.00775,1.0079,1.00775,1.0078,86000000.0
2008-04-07 02:30:00,1.0078,1.0078,1.0078,1.0078,77400000.0
2008-04-07 02:31:00,1.0078,1.0079,1.0078,1.0079,73500000.0
2008-04-07 02:32:00,1.0079,1.0079,1.0078,1.0079,75900000.0
2008-04-07 02:33:00,1.0079,1.0079,1.0078,1.0078,76200000.0
2008-04-07 02:34:00,1.0078,1.0079,1.0078,1.0079,77400000.0
2008-04-07 02:35:00,1.0079,1.0079,1.0078,1.0078,79500000.0
2008-04-07 02:36:00,1.0078,1.0078,1.0078,1.0078,77400000.0
2008-04-07 02:37:00,1.0078,1.0079,1.0078,1.0079,271300000.0
2008-04-07 02:38:00,1.0079,1.0079,1.0079,1.0079,433600000.0
2008-04-07 02:39:00,1.0079,1.0079,1.0079,1.0079,382400000.0
2008-04-07 02:40:00,1.0079,1.0079,1.00765,1.0079,266400000.0
2008-04-07 02:41:00,1.0079,1.0079,1.0079,1.0079,251000000.0
2008-04-07 02:42:00,1.0079,1.0079,1.0079,1.0079,239000000.0
2008-04-07 02:43:00,1.0079,1.0079,1.0079,1.0079,252000000.0
2008-04-07 02:44:00,1.0079,1.0079,1.0079,1.0079,257000000.0
2008-04-07 02:45:00,1.0079,1.0079,1.0079,1.0079,262000000.0
2008-04-07 02:46:00,1.0079,1.0079,1.0079,1.0079,274000000.0
2008-04-07 02:47:00,1.0079,1.0079,1.0077,1.0077,193300000.0
2008-04-07 02:48:00,1.0077,1.0078,1.0077,1.0078,84900000.0
2008-04-07 02:49:00,1.0078,1.0078,1.0078,1.0078,77400000.0
2008-04-07 02:50:00,1.0078,1.0078,1.0078,1.0078,78900000.0
2008-04-07 02:51:00,1.0078,1.0078,1.0078,1.0078,78000000.0
2008-04-07 02:52:00,1.0078,1.0078,1.0078,1.0078,78900000.0
2008-04-07 02:53:00,1.0078,1.0078,1.00765,1.00765,210800000.0
2008-04-07 02:54:00,1.00765,1.0078,1.00765,1.00765,334999992.0
2008-04-07 02:55:00,1.00765,1.0078,1.00765,1.0078,97900000.0
2008-04-07 02:56:00,1.0078,1.0078,1.0077,1.0077,75300000.0
2008-04-07 02:57:00,1.0077,1.0078,1.0077,1.00775,94200000.0
2008-04-07 02:58:00,1.00775,1.0079,1.00775,1.0078,76900000.0
2008-04-07 02:59:00,1.0078,1.0079,1.0078,1.0078,92000000.0
2008-04-07 03:00:00,1.0078,1.0078,1.0078,1.0078,76200000.0
2008-04-07 03:01:00,1.0078,1.0078,1.0078,1.0078,76200000.0
2008-04-07 03:02:00,1.0078,1.008,1.0078,1.008,111000000.0
2008-04-07 03:03:00,1.008,1.008,1.008,1.008,76800000.0
2008-04-07 03:04:00,1.008,1.0081,1.0078,1.0079,94400000.0
2008-04-07 03:05:00,1.0079,1.008,1.00775,1.00785,427100000.0
2008-04-07 03:06:00,1.00785,1.00785,1.00735,1.00735,410000000.0
2008-04-07 03:07:00,1.00735,1.0075,1.00735,1.0075,532500000.0
2008-04-07 03:08:00,1.0075,1.0076,1.00735,1.0076,146400000.0
2008-04-07 03:09:00,1.0076,1.0076,1.0074,1.0074,76200000.0
2008-04-07 03:10:00,1.0074,1.0075,1.0074,1.0075,83300000.0
2008-04-07 03:11:00,1.0075,1.0075,1.0075,1.0075,78300000.0
2008-04-07 03:12:00,1.0075,1.0075,1.0074,1.0074,76200000.0
2008-04-07 03:13:00,1.0074,1.0074,1.0074,1.0074,78000000.0
2008-04-07 03:14:00,1.0074,1.0074,1.0074,1.0074,77100000.0
2008-04-07 03:15:00,1.0074,1.0075,1.0074,1.0075,196500000.0
2008-04-07 03:16:00,1.0075,1.0075,1.0075,1.0075,75900000.0
2008-04-07 03:17:00,1.0074,1.0077,1.0074,1.00755,570100000.0
2008-04-07 03:18:00,1.00755,1.0076,1.00755,1.0076,103800000.0
2008-04-07 03:19:00,1.0076,1.00765,1.00755,1.00765,403500000.0
2008-04-07 03:20:00,1.00765,1.00765,1.0075,1.0075,116000000.0
2008-04-07 03:21:00,1.0075,1.0077,1.0075,1.0077,88400000.0
2008-04-07 03:22:00,1.0077,1.0077,1.0076,1.0077,84300000.0
2008-04-07 03:23:00,1.0077,1.0077,1.0077,1.0077,79200000.0
2008-04-07 03:24:00,1.0077,1.0077,1.0077,1.0077,83400000.0
2008-04-07 03:25:00,1.0077,1.0077,1.0077,1.0077,82800000.0
2008-04-07 03:26:00,1.0077,1.0077,1.0075,1.0075,82500000.0
2008-04-07 03:27:00,1.0075,1.0075,1.0075,1.0075,84600000.0
2008-04-07 03:28:00,1.0075,1.0075,1.0075,1.0075,85500000.0
2008-04-07 03:29:00,1.0075,1.0075,1.0075,1.0075,83700000.0
2008-04-07 03:30:00,1.0075,1.0076,1.0075,1.0076,75300000.0
2008-04-07 03:31:00,1.0076,1.0076,1.0076,1.0076,79200000.0
2008-04-07 03:32:00,1.0076,1.00765,1.0076,1.0076,75800000.0
2008-04-07 03:33:00,1.0076,1.0076,1.0076,1.0076,80400000.0
2008-04-07 03:34:00,1.0076,1.0076,1.0076,1.0076,81300000.0
2008-04-07 03:35:00,1.0076,1.0076,1.00745,1.00745,176100000.0
2008-04-07 03:36:00,1.00745,1.0075,1.00745,1.0075,967500000.0
2008-04-07 03:37:00,1.0075,1.0076,1.0075,1.0076,82200000.0
2008-04-07 03:38:00,1.0076,1.0076,1.0076,1.0076,80700000.0
2008-04-07 03:39:00,1.0076,1.0076,1.0076,1.0076,82500000.0
2008-04-07 03:40:00,1.0076,1.0076,1.0076,1.0076,81600000.0
2008-04-07 03:41:00,1.0076,1.0076,1.0076,1.0076,79800000.0
2008-04-07 03:42:00,1.0076,1.0076,1.0074,1.0074,173300000.0
2008-04-07 03:43:00,1.0074,1.0074,1.0074,1.0074,221600000.0
2008-04-07 03:44:00,1.0074,1.0074,1.0074,1.0074,192000000.0
2008-04-07 03:45:00,1.0074,1.00755,1.0074,1.00755,558800000.0
2008-04-07 03:46:00,1.00755,1.0078,1.00755,1.0077,129800000.0
2008-04-07 03:47:00,1.0077,1.0078,1.0077,1.0077,82700000.0
2008-04-07 03:48:00,1.0077,1.0078,1.0077,1.0077,75600000.0
2008-04-07 03:49:00,1.0077,1.008,1.0077,1.0079,82500000.0
2008-04-07 03:50:00,1.0079,1.0079,1.0079,1.0079,75900000.0
2008-04-07 03:51:00,1.0079,1.0079,1.0078,1.0078,72900000.0
2008-04-07 03:52:00,1.0078,1.008,1.0078,1.008,73300000.0
2008-04-07 03:53:00,1.008,1.008,1.008,1.008,75300000.0
2008-04-07 03:54:00,1.008,1.0083,1.008,1.0083,98000000.0
2008-04-07 03:55:00,1.0083,1.0083,1.0078,1.0082,84700000.0
2008-04-07 03:56:00,1.0082,1.0084,1.0081,1.0084,72900000.0
2008-04-07 03:57:00,1.0084,1.0084,1.00815,1.00815,238000000.0
2008-04-07 03:58:00,1.00815,1.0082,1.0081,1.0082,466500000.0
2008-04-07 03:59:00,1.0082,1.0082,1.0082,1.0082,75600000.0
2008-04-07 04:00:00,1.0082,1.0082,1.0081,1.0082,76200000.0
2008-04-07 04:01:00,1.0082,1.0082,1.00785,1.0081,180700000.0
2008-04-07 04:02:00,1.0081,1.00815,1.0079,1.00795,105700000.0
2008-04-07 04:03:00,1.00795,1.00795,1.00745,1.00765,1077500000.0
2008-04-07 04:04:00,1.00765,1.00805,1.00765,1.00805,888100000.0
2008-04-07 04:05:00,1.00805,1.00805,1.00805,1.00805,48000000.0
2008-04-07 04:06:00,1.00805,1.00805,1.008,1.008,55700000.0
2008-04-07 04:07:00,1.008,1.0083,1.00795,1.00805,250100000.0
2008-04-07 04:08:00,1.00805,1.0083,1.00805,1.0083,63300000.0
2008-04-07 04:09:00,1.0083,1.0084,1.0083,1.0083,64300000.0
2008-04-07 04:10:00,1.0083,1.0083,1.0083,1.0083,63900000.0
2008-04-07 04:11:00,1.0083,1.0083,1.0083,1.0083,63600000.0
2008-04-07 04:12:00,1.0083,1.0083,1.00805,1.0083,81100000.0
2008-04-07 04:13:00,1.0083,1.0083,1.0083,1.0083,65100000.0
2008-04-07 04:14:00,1.0083,1.0083,1.0082,1.0082,64200000.0
2008-04-07 04:15:00,1.0082,1.0082,1.0081,1.0081,63900000.0
2008-04-07 04:16:00,1.0081,1.0084,1.00805,1.0082,77300000.0
2008-04-07 04:17:00,1.0082,1.0082,1.0082,1.0082,63000000.0
2008-04-07 04:18:00,1.0082,1.0082,1.0082,1.0082,63900000.0
2008-04-07 04:19:00,1.0082,1.0082,1.0082,1.0082,63600000.0
2008-04-07 04:20:00,1.0082,1.0082,1.0082,1.0082,63900000.0
2008-04-07 04:21:00,1.0082,1.0082,1.00815,1.00815,82200000.0
2008-04-07 04:22:00,1.00815,1.00815,1.00815,1.00815,282100000.0
2008-04-07 04:23:00,1.00815,1.00815,1.00815,1.00815,276900000.0
2008-04-07 04:24:00,1.00815,1.0084,1.00815,1.0084,240800000.0
2008-04-07 04:25:00,1.0084,1.0084,1.0083,1.0084,63900000.0
2008-04-07 04:26:00,1.0084,1.0084,1.00805,1.00815,85900000.0
2008-04-07 04:27:00,1.0082,1.0082,1.0082,1.0082,63300000.0
2008-04-07 04:28:00,1.0082,1.0082,1.0082,1.0082,64200000.0
2008-04-07 04:29:00,1.0082,1.0082,1.0082,1.0082,66000000.0
2008-04-07 04:30:00,1.0082,1.0082,1.0082,1.0082,65100000.0
2008-04-07 04:31:00,1.0082,1.0082,1.0082,1.0082,63900000.0
2008-04-07 04:32:00,1.00815,1.00815,1.00815,1.00815,108000000.0
2008-04-07 04:33:00,1.00815,1.00815,1.00815,1.00815,106000000.0
2008-04-07 04:34:00,1.00815,1.00815,1.00815,1.00815,117500000.0
2008-04-07 04:35:00,1.00815,1.00815,1.00815,1.00815,134200000.0
2008-04-07 04:36:00,1.00815,1.00815,1.00815,1.00815,151900000.0
2008-04-07 04:37:00,1.00815,1.00815,1.00815,1.00815,124200000.0
2008-04-07 04:38:00,1.00815,1.00815,1.00815,1.00815,43600000.0
2008-04-07 04:39:00,1.00815,1.00815,1.00815,1.00815,42800000.0
2008-04-07 04:40:00,1.00815,1.00815,1.00815,1.00815,42600000.0
2008-04-07 04:41:00,1.00815,1.00815,1.00815,1.00815,42600000.0
2008-04-07 04:42:00,1.00815,1.00815,1.00805,1.00805,58600000.0
2008-04-07 04:43:00,1.00805,1.0082,1.00805,1.00805,80500000.0
2008-04-07 04:44:00,1.00805,1.00805,1.00805,1.00805,110000000.0
2008-04-07 04:45:00,1.00805,1.00805,1.00805,1.00805,99500000.0
2008-04-07 04:46:00,1.00805,1.00805,1.00805,1.00805,105500000.0
2008-04-07 04:47:00,1.00805,1.00805,1.00805,1.00805,87500000.0
2008-04-07 04:48:00,1.00805,1.0082,1.00805,1.0082,80400000.0
2008-04-07 04:49:00,1.0082,1.0082,1.0082,1.0082,63300000.0
2008-04-07 04:50:00,1.0082,1.0082,1.0082,1.0082,63300000.0
2008-04-07 04:51:00,1.0082,1.0082,1.00805,1.00805,112100000.0
2008-04-07 04:52:00,1.00805,1.00815,1.00775,1.0079,566900000.0
2008-04-07 04:53:00,1.0079,1.0079,1.00775,1.0079,83200000.0
2008-04-07 04:54:00,1.0079,1.0081,1.0079,1.0081,149600000.0
2008-04-07 04:55:00,1.0081,1.0081,1.0081,1.0081,63600000.0
2008-04-07 04:56:00,1.0081,1.0081,1.0081,1.0081,63600000.0
2008-04-07 04:57:00,1.0081,1.0083,1.0081,1.0083,64800000.0
2008-04-07 04:58:00,1.0083,1.0083,1.00825,1.00825,153500000.0
2008-04-07 04:59:00,1.00825,1.00825,1.00815,1.00815,230200000.0
2008-04-07 05:00:00,1.00815,1.0082,1.00795,1.00795,171300000.0
2008-04-07 05:01:00,1.00795,1.00795,1.00795,1.00795,42400000.0
2008-04-07 05:02:00,1.00795,1.00795,1.00795,1.00795,70800000.0
2008-04-07 05:03:00,1.00795,1.00795,1.00795,1.00795,84400000.0
2008-04-07 05:04:00,1.00795,1.00795,1.00795,1.00795,84800000.0
2008-04-07 05:05:00,1.00795,1.008,1.00795,1.008,96800000.0
2008-04-07 05:06:00,1.008,1.008,1.008,1.008,105500000.0
2008-04-07 05:07:00,1.008,1.008,1.008,1.008,106500000.0
2008-04-07 05:08:00,1.008,1.008,1.008,1.008,113500000.0
2008-04-07 05:09:00,1.008,1.00825,1.008,1.00825,55700000.0
2008-04-07 05:10:00,1.00825,1.00825,1.00825,1.00825,33700000.0
2008-04-07 05:11:00,1.00825,1.00825,1.00825,1.00825,21200000.0
2008-04-07 05:12:00,1.00825,1.00825,1.00795,1.00795,29200000.0
2008-04-07 05:13:00,1.00795,1.00795,1.00795,1.00795,42400000.0
2008-04-07 05:14:00,1.00795,1.00795,1.00795,1.00795,42200000.0
2008-04-07 05:15:00,1.00795,1.00795,1.00775,1.00775,62700000.0
2008-04-07 05:16:00,1.00775,1.00815,1.00755,1.00815,135100000.0
2008-04-07 05:17:00,1.00815,1.00815,1.0076,1.00805,429500000.0
2008-04-07 05:18:00,1.00805,1.0081,1.0076,1.00795,302600000.0
2008-04-07 05:19:00,1.00795,1.00795,1.0074,1.00755,469200000.0
2008-04-07 05:20:00,1.00755,1.00765,1.00755,1.00765,272300000.0
2008-04-07 05:21:00,1.00765,1.0077,1.00735,1.0076,141400000.0
2008-04-07 05:22:00,1.0076,1.0076,1.00735,1.0074,70700000.0
2008-04-07 05:23:00,1.0074,1.0074,1.0074,1.0074,63600000.0
2008-04-07 05:24:00,1.0074,1.00755,1.0074,1.00745,80700000.0
2008-04-07 05:25:00,1.00745,1.00745,1.00745,1.00745,83600000.0
2008-04-07 05:26:00,1.00745,1.0075,1.00745,1.0075,76100000.0
2008-04-07 05:27:00,1.0075,1.0075,1.0075,1.0075,63900000.0
2008-04-07 05:28:00,1.0075,1.0075,1.0075,1.0075,63600000.0
2008-04-07 05:29:00,1.0075,1.0075,1.0075,1.0075,64200000.0
2008-04-07 05:30:00,1.0075,1.0075,1.0075,1.0075,63900000.0
2008-04-07 05:31:00,1.0075,1.0075,1.00745,1.0075,88000000.0
2008-04-07 05:32:00,1.0075,1.0076,1.0075,1.0076,97300000.0
2008-04-07 05:33:00,1.0076,1.0076,1.0075,1.0075,63000000.0
2008-04-07 05:34:00,1.0075,1.0075,1.0075,1.0075,63300000.0
2008-04-07 05:35:00,1.0075,1.0075,1.0075,1.0075,60600000.0
2008-04-07 05:36:00,1.0075,1.0075,1.0075,1.0075,64200000.0
2008-04-07 05:37:00,1.0075,1.0075,1.0075,1.0075,63900000.0
2008-04-07 05:38:00,1.0075,1.0075,1.00745,1.00745,64300000.0
2008-04-07 05:39:00,1.00745,1.00745,1.00745,1.00745,88000000.0
2008-04-07 05:40:00,1.00745,1.00745,1.00745,1.00745,86400000.0
2008-04-07 05:41:00,1.00745,1.00745,1.00745,1.00745,88800000.0
2008-04-07 05:42:00,1.00745,1.00745,1.00735,1.00735,132000000.0
2008-04-07 05:43:00,1.00735,1.00735,1.00735,1.00735,172000000.0
2008-04-07 05:44:00,1.00735,1.0075,1.00735,1.0075,86400000.0
2008-04-07 05:45:00,1.0075,1.0076,1.0075,1.0076,64500000.0
2008-04-07 05:46:00,1.0076,1.0076,1.0076,1.0076,63900000.0
2008-04-07 05:47:00,1.0076,1.0076,1.0076,1.0076,63900000.0
2008-04-07 05:48:00,1.0076,1.0076,1.0075,1.00755,62800000.0
2008-04-07 05:49:00,1.00755,1.00755,1.00735,1.00735,84400000.0
2008-04-07 05:50:00,1.00735,1.00735,1.00735,1.00735,125000000.0
2008-04-07 05:51:00,1.00735,1.00735,1.00735,1.00735,158400000.0
2008-04-07 05:52:00,1.00735,1.00735,1.00735,1.00735,126100000.0
2008-04-07 05:53:00,1.00735,1.00735,1.00735,1.00735,126000000.0
2008-04-07 05:54:00,1.00735,1.00735,1.00735,1.00735,124800000.0
2008-04-07 05:55:00,1.00735,1.00735,1.00735,1.00735,128400000.0
2008-04-07 05:56:00,1.00735,1.00735,1.00735,1.00735,132000000.0
2008-04-07 05:57:00,1.00735,1.00735,1.0073,1.0073,161400000.0
2008-04-07 05:58:00,1.0073,1.0073,1.0073,1.0073,138400000.0
2008-04-07 05:59:00,1.0073,1.0073,1.0073,1.0073,174400000.0
2008-04-07 06:00:00,1.0073,1.00735,1.0073,1.00735,158200000.0
2008-04-07 06:01:00,1.00735,1.00735,1.00725,1.00725,377000000.0
2008-04-07 06:02:00,1.00725,1.00725,1.0072,1.0072,117900000.0
2008-04-07 06:03:00,1.0072,1.0072,1.0072,1.0072,63600000.0
2008-04-07 06:04:00,1.0072,1.0072,1.0072,1.0072,63600000.0
2008-04-07 06:05:00,1.0072,1.0072,1.0072,1.0072,63900000.0
2008-04-07 06:06:00,1.0072,1.0072,1.0069,1.0069,227800000.0
2008-04-07 06:07:00,1.0069,1.007,1.0069,1.007,155200000.0
2008-04-07 06:08:00,1.007,1.007,1.007,1.007,64200000.0
2008-04-07 06:09:00,1.007,1.007,1.007,1.007,64800000.0
2008-04-07 06:10:00,1.007,1.0072,1.007,1.0072,92200000.0
2008-04-07 06:11:00,1.0072,1.0072,1.0072,1.0072,340800000.0
2008-04-07 06:12:00,1.0072,1.0072,1.0072,1.0072,340800000.0
2008-04-07 06:13:00,1.0072,1.0072,1.00705,1.00705,308000000.0
2008-04-07 06:14:00,1.00705,1.00705,1.00705,1.00705,101000000.0
2008-04-07 06:15:00,1.00705,1.00705,1.00705,1.00705,126600000.0
2008-04-07 06:16:00,1.00705,1.0071,1.00705,1.0071,117800000.0
2008-04-07 06:17:00,1.0071,1.0071,1.0071,1.0071,63300000.0
2008-04-07 06:18:00,1.0071,1.0071,1.0071,1.0071,64500000.0
2008-04-07 06:19:00,1.0071,1.0071,1.0071,1.0071,64200000.0
2008-04-07 06:20:00,1.0071,1.0076,1.00705,1.0071,70000000.0
2008-04-07 06:21:00,1.0071,1.0071,1.0071,1.0071,63300000.0
2008-04-07 06:22:00,1.0071,1.0071,1.0071,1.0071,64200000.0
2008-04-07 06:23:00,1.0071,1.0071,1.0069,1.0069,174500000.0
2008-04-07 06:24:00,1.0069,1.0069,1.0069,1.0069,174200000.0
2008-04-07 06:25:00,1.0069,1.0069,1.00685,1.00685,214400000.0
2008-04-07 06:26:00,1.00685,1.00685,1.00685,1.00685,170600000.0
2008-04-07 06:27:00,1.00685,1.0069,1.00685,1.0069,93300000.0
2008-04-07 06:28:00,1.0069,1.0069,1.0069,1.0069,64800000.0
2008-04-07 06:29:00,1.0069,1.0069,1.00685,1.00685,91900000.0
2008-04-07 06:30:00,1.00685,1.00685,1.00685,1.00685,170400000.0
2008-04-07 06:31:00,1.00685,1.0069,1.00685,1.0069,106300000.0
2008-04-07 06:32:00,1.0069,1.00695,1.0069,1.00695,51400000.0
2008-04-07 06:33:00,1.00695,1.00695,1.00695,1.00695,42600000.0
2008-04-07 06:34:00,1.00695,1.00695,1.00695,1.00695,42600000.0
2008-04-07 06:35:00,1.00695,1.00695,1.00695,1.00695,42600000.0
2008-04-07 06:36:00,1.00695,1.00695,1.00695,1.00695,43200000.0
2008-04-07 06:37:00,1.00695,1.00695,1.0068,1.00695,71400000.0
2008-04-07 06:38:00,1.00695,1.00695,1.00695,1.00695,41400000.0
2008-04-07 06:39:00,1.00695,1.00695,1.00695,1.00695,42200000.0
2008-04-07 06:40:00,1.00695,1.00695,1.00695,1.00695,42600000.0
2008-04-07 06:41:00,1.00695,1.00695,1.00695,1.00695,41800000.0
2008-04-07 06:42:00,1.00695,1.00695,1.0068,1.0068,90800000.0
2008-04-07 06:43:00,1.0068,1.00685,1.0068,1.00685,178400000.0
2008-04-07 06:44:00,1.00685,1.00685,1.00685,1.00685,173600000.0
2008-04-07 06:45:00,1.00685,1.00685,1.00685,1.00685,165600000.0
2008-04-07 06:46:00,1.00685,1.007,1.00685,1.007,121900000.0
2008-04-07 06:47:00,1.007,1.0072,1.007,1.0072,64900000.0
2008-04-07 06:48:00,1.0072,1.0072,1.0072,1.0072,63900000.0
2008-04-07 06:49:00,1.0072,1.0072,1.0072,1.0072,63600000.0
2008-04-07 06:50:00,1.0072,1.0072,1.0072,1.0072,63000000.0
2008-04-07 06:51:00,1.0072,1.0072,1.0072,1.0072,64500000.0
2008-04-07 06:56:00,1.00705,1.00715,1.00705,1.00715,296800000.0
2008-04-07 06:57:00,1.00715,1.0072,1.00715,1.0072,47400000.0
2008-04-07 06:58:00,1.0072,1.0073,1.0072,1.0073,62100000.0
2008-04-07 06:59:00,1.0073,1.0073,1.0073,1.0073,63900000.0
2008-04-07 07:00:00,1.0073,1.0074,1.0073,1.0074,63600000.0
2008-04-07 07:01:00,1.0074,1.0074,1.0074,1.0074,64500000.0
2008-04-07 07:02:00,1.0074,1.0074,1.0074,1.0074,63900000.0
2008-04-07 07:03:00,1.0074,1.0074,1.0074,1.0074,64200000.0
2008-04-07 07:04:00,1.0074,1.0074,1.0074,1.0074,62400000.0
2008-04-07 07:05:00,1.0074,1.00745,1.0074,1.0074,63000000.0
2008-04-07 07:06:00,1.0074,1.0074,1.0074,1.0074,65100000.0
2008-04-07 07:07:00,1.0074,1.0074,1.0074,1.0074,62700000.0
2008-04-07 07:08:00,1.0074,1.0074,1.0074,1.0074,64200000.0
2008-04-07 07:09:00,1.0074,1.0074,1.0074,1.0074,62400000.0
2008-04-07 07:10:00,1.0074,1.0074,1.0074,1.0074,60300000.0
2008-04-07 07:11:00,1.0074,1.0074,1.0074,1.0074,64500000.0
2008-04-07 07:12:00,1.0074,1.0074,1.0074,1.0074,64500000.0
2008-04-07 07:13:00,1.0074,1.0074,1.00695,1.00705,441900000.0
2008-04-07 07:14:00,1.00705,1.00705,1.00705,1.00705,76800000.0
2008-04-07 07:15:00,1.00705,1.00705,1.00695,1.00695,627600000.0
2008-04-07 07:16:00,1.00695,1.00695,1.00685,1.00685,790600000.0
2008-04-07 07:17:00,1.00685,1.00685,1.00685,1.00685,822900000.0
2008-04-07 07:18:00,1.00685,1.00695,1.00685,1.00685,523900000.0
2008-04-07 07:19:00,1.00685,1.00695,1.00685,1.00695,215760000.0
2008-04-07 07:20:00,1.00695,1.00695,1.00685,1.00685,739860000.0
2008-04-07 07:21:00,1.00685,1.00685,1.00685,1.00685,754800000.0
2008-04-07 07:22:00,1.0068,1.0068,1.0068,1.0068,42000000.0
2008-04-07 07:23:00,1.0068,1.0068,1.00675,1.00675,154100000.0
2008-04-07 07:24:00,1.00675,1.00685,1.00675,1.00685,150900000.0
2008-04-07 07:25:00,1.00685,1.00685,1.00675,1.00675,270000000.0
2008-04-07 07:26:00,1.00675,1.00675,1.00675,1.00675,495200000.0
2008-04-07 07:27:00,1.00675,1.00675,1.00665,1.00665,476000000.0
2008-04-07 07:28:00,1.00665,1.00675,1.00665,1.0067,296800000.0
2008-04-07 07:29:00,1.0067,1.0068,1.0067,1.0068,202800000.0
2008-04-07 07:30:00,1.0068,1.0068,1.0068,1.0068,68900000.0
2008-04-07 07:31:00,1.0068,1.0068,1.0068,1.0068,106000000.0
2008-04-07 07:32:00,1.0068,1.0068,1.0067,1.0067,89300000.0
2008-04-07 07:33:00,1.0067,1.00675,1.0067,1.00675,59900000.0
2008-04-07 07:34:00,1.00675,1.00675,1.0067,1.0067,59700000.0
2008-04-07 07:35:00,1.0067,1.00695,1.0067,1.00695,283000000.0
2008-04-07 07:36:00,1.00695,1.00695,1.00695,1.00695,348800000.0
2008-04-07 07:37:00,1.00695,1.00695,1.0068,1.0068,92600000.0
2008-04-07 07:38:00,1.0068,1.0069,1.0068,1.0069,63000000.0
2008-04-07 07:39:00,1.0069,1.007,1.0069,1.007,64400000.0
2008-04-07 07:40:00,1.007,1.0073,1.007,1.0073,104000000.0
2008-04-07 07:41:00,1.0073,1.0073,1.0071,1.0071,47400000.0
2008-04-07 07:42:00,1.0071,1.0073,1.007,1.007,69500000.0
2008-04-07 07:43:00,1.007,1.0071,1.007,1.0071,67400000.0
2008-04-07 07:44:00,1.0071,1.0071,1.0071,1.0071,63600000.0
2008-04-07 07:45:00,1.0071,1.0071,1.007,1.007,65000000.0
2008-04-07 07:46:00,1.007,1.007,1.007,1.007,64500000.0
2008-04-07 07:47:00,1.007,1.007,1.007,1.007,63600000.0
2008-04-07 07:48:00,1.007,1.007,1.007,1.007,64500000.0
2008-04-07 07:49:00,1.007,1.007,1.007,1.007,64200000.0
2008-04-07 07:50:00,1.007,1.007,1.00695,1.007,115900000.0
2008-04-07 07:51:00,1.007,1.007,1.007,1.007,64800000.0
2008-04-07 07:52:00,1.007,1.007,1.0068,1.0068,105800000.0
2008-04-07 07:53:00,1.0069,1.0069,1.0068,1.0068,71900000.0
2008-04-07 07:54:00,1.0068,1.0068,1.00665,1.0067,75000000.0
2008-04-07 07:55:00,1.0067,1.0068,1.0067,1.0068,61200000.0
2008-04-07 07:56:00,1.0068,1.0069,1.0067,1.0069,71400000.0
2008-04-07 07:57:00,1.0069,1.007,1.0068,1.0068,97200000.0
2008-04-07 07:58:00,1.0068,1.007,1.0068,1.007,85800000.0
2008-04-07 07:59:00,1.007,1.00715,1.00605,1.00605,194600000.0
2008-04-07 08:00:00,1.00605,1.00655,1.00605,1.00655,157200000.0
2008-04-07 08:01:00,1.00645,1.0065,1.0061,1.0061,180100000.0
2008-04-07 08:02:00,1.0061,1.00615,1.0061,1.00615,63200000.0
2008-04-07 08:03:00,1.00615,1.0062,1.0061,1.00615,55000000.0
2008-04-07 08:04:00,1.00615,1.00635,1.0061,1.00615,82700000.0
2008-04-07 08:05:00,1.00615,1.00615,1.00615,1.00615,53700000.0
2008-04-07 08:06:00,1.00615,1.0064,1.0061,1.0063,97200000.0
2008-04-07 08:07:00,1.0063,1.0063,1.0061,1.0061,63600000.0
2008-04-07 08:08:00,1.0061,1.00615,1.0061,1.00615,261300000.0
2008-04-07 08:09:00,1.00615,1.0063,1.00615,1.0063,561400000.0
2008-04-07 08:10:00,1.0063,1.00645,1.0063,1.0064,124500000.0
2008-04-07 08:11:00,1.0064,1.0064,1.00625,1.00625,50500000.0
2008-04-07 08:12:00,1.00625,1.0065,1.00625,1.0065,59800000.0
2008-04-07 08:13:00,1.0065,1.0067,1.0065,1.0067,145800000.0
2008-04-07 08:14:00,1.0067,1.00685,1.0067,1.00685,265800000.0
2008-04-07 08:15:00,1.00685,1.00685,1.0067,1.0067,128700000.0
2008-04-07 08:16:00,1.0067,1.0067,1.0067,1.0067,63600000.0
2008-04-07 08:17:00,1.0067,1.0067,1.0067,1.0067,63600000.0
2008-04-07 08:18:00,1.0067,1.0067,1.0067,1.0067,63300000.0
2008-04-07 08:19:00,1.0067,1.0067,1.0067,1.0067,63300000.0
2008-04-07 08:20:00,1.0067,1.0067,1.00665,1.00665,50810000.0
2008-04-07 08:21:00,1.00665,1.00665,1.0065,1.0065,15620000.0
2008-04-07 08:22:00,1.0065,1.0065,1.0065,1.0065,63600000.0
2008-04-07 08:23:00,1.0065,1.0065,1.0065,1.0065,63000000.0
2008-04-07 08:24:00,1.0065,1.0065,1.0065,1.0065,63600000.0
2008-04-07 08:25:00,1.0065,1.0065,1.00645,1.00645,88400000.0
2008-04-07 08:26:00,1.00645,1.00645,1.00645,1.00645,189100000.0
2008-04-07 08:27:00,1.00645,1.00645,1.00635,1.00645,828900000.0
2008-04-07 08:28:00,1.00645,1.00655,1.00635,1.00645,155400000.0
2008-04-07 08:29:00,1.00645,1.00645,1.00645,1.00645,43800000.0
2008-04-07 08:30:00,1.00645,1.00645,1.00645,1.00645,42400000.0
2008-04-07 08:31:00,1.00645,1.00645,1.00635,1.00645,177500000.0
2008-04-07 08:32:00,1.00645,1.00645,1.00645,1.00645,60300000.0
2008-04-07 08:33:00,1.00645,1.0065,1.00625,1.00625,72400000.0
2008-04-07 08:34:00,1.00625,1.0065,1.0061,1.00625,63400000.0
2008-04-07 08:35:00,1.00625,1.00635,1.00615,1.00635,144400000.0
2008-04-07 08:36:00,1.00635,1.00635,1.00635,1.00635,170400000.0
2008-04-07 08:37:00,1.00635,1.0065,1.00625,1.0065,55400000.0
2008-04-07 08:38:00,1.0065,1.0065,1.0061,1.0065,88600000.0
2008-04-07 08:39:00,1.0065,1.0065,1.0061,1.0061,153700000.0
2008-04-07 08:40:00,1.0061,1.00625,1.0061,1.00625,53400000.0
2008-04-07 08:41:00,1.00625,1.00625,1.00625,1.00625,59800000.0
2008-04-07 08:42:00,1.00625,1.0064,1.00625,1.0064,61100000.0
2008-04-07 08:43:00,1.0064,1.00645,1.0063,1.00645,64500000.0
2008-04-07 08:44:00,1.00645,1.00645,1.0063,1.0063,63000000.0
2008-04-07 08:45:00,1.0063,1.0063,1.0063,1.0063,63600000.0
2008-04-07 08:46:00,1.0063,1.0063,1.0062,1.0062,107500000.0
2008-04-07 08:47:00,1.0062,1.0063,1.0062,1.0062,83000000.0
2008-04-07 08:48:00,1.0062,1.0062,1.0062,1.0062,63000000.0
2008-04-07 08:49:00,1.0062,1.0063,1.0062,1.0062,61500000.0
2008-04-07 08:50:00,1.0062,1.0062,1.0062,1.0062,135800000.0
2008-04-07 08:51:00,1.0062,1.0062,1.0062,1.0062,91300000.0
2008-04-07 08:52:00,1.0062,1.0062,1.0062,1.0062,149100000.0
2008-04-07 08:53:00,1.0062,1.0062,1.00605,1.00605,181100000.0
2008-04-07 08:54:00,1.00605,1.00605,1.00585,1.006,109500000.0
2008-04-07 08:55:00,1.006,1.006,1.0059,1.0059,64200000.0
2008-04-07 08:56:00,1.0059,1.0059,1.0059,1.0059,63900000.0
2008-04-07 08:57:00,1.0059,1.0059,1.0059,1.0059,63300000.0
2008-04-07 08:58:00,1.0059,1.006,1.0059,1.006,64300000.0
2008-04-07 08:59:00,1.006,1.006,1.0059,1.006,62400000.0
2008-04-07 09:00:00,1.006,1.00605,1.006,1.00605,58800000.0
2008-04-07 09:01:00,1.00605,1.00615,1.0059,1.00605,64100000.0
2008-04-07 09:02:00,1.00605,1.00605,1.0059,1.00605,89400000.0
2008-04-07 09:03:00,1.00605,1.0062,1.0058,1.00595,103400000.0
2008-04-07 09:04:00,1.00595,1.0061,1.0058,1.00595,611600000.0
2008-04-07 09:05:00,1.00595,1.006,1.00555,1.0057,197600000.0
2008-04-07 09:06:00,1.0057,1.0058,1.00555,1.00575,134600000.0
2008-04-07 09:07:00,1.0058,1.0058,1.00555,1.0058,128500000.0
2008-04-07 09:08:00,1.0058,1.0059,1.0058,1.0059,63600000.0
2008-04-07 09:09:00,1.0059,1.0059,1.0057,1.0057,63300000.0
2008-04-07 09:10:00,1.0057,1.0057,1.0055,1.00555,92200000.0
2008-04-07 09:11:00,1.00555,1.00565,1.00555,1.00565,316800000.0
2008-04-07 09:12:00,1.00565,1.00565,1.00565,1.00565,332800000.0
2008-04-07 09:13:00,1.00565,1.00565,1.00555,1.00555,306000000.0
2008-04-07 09:14:00,1.00555,1.00575,1.00555,1.00575,187300000.0
2008-04-07 09:15:00,1.00575,1.00575,1.00575,1.00575,108700000.0
2008-04-07 09:16:00,1.00575,1.00585,1.00565,1.00565,107100000.0
2008-04-07 09:17:00,1.00565,1.00565,1.00495,1.005,134700002.0
2008-04-07 09:18:00,1.005,1.00505,1.00475,1.00475,174100000.0
2008-04-07 09:19:00,1.00475,1.00485,1.0043,1.0043,257700000.0
2008-04-07 09:20:00,1.00435,1.00515,1.00435,1.00495,216200000.0
2008-04-07 09:21:00,1.00495,1.00565,1.00495,1.00495,149100000.0
2008-04-07 09:22:00,1.00495,1.0055,1.0049,1.0055,128200000.0
2008-04-07 09:23:00,1.0055,1.0058,1.0055,1.00555,67300000.0
2008-04-07 09:24:00,1.00555,1.00625,1.0055,1.0062,146300000.0
2008-04-07 09:25:00,1.0062,1.0064,1.0058,1.0059,147700000.0
2008-04-07 09:26:00,1.0059,1.00625,1.0058,1.0061,165600000.0
2008-04-07 09:27:00,1.0061,1.0061,1.0061,1.0061,63300000.0
2008-04-07 09:28:00,1.0061,1.0061,1.0055,1.0057,125100000.0
2008-04-07 09:29:00,1.0057,1.00595,1.0057,1.00595,143800001.0
2008-04-07 09:30:00,1.00595,1.00595,1.00595,1.00595,149100000.0
2008-04-07 09:31:00,1.00595,1.006,1.00595,1.006,146800000.0
2008-04-07 09:32:00,1.006,1.006,1.0059,1.0059,96000000.0
2008-04-07 09:33:00,1.0059,1.0065,1.0059,1.0063,72100000.0
2008-04-07 09:34:00,1.0063,1.00645,1.0061,1.0063,533000000.0
2008-04-07 09:35:00,1.0063,1.0063,1.00615,1.0062,194700000.0
2008-04-07 09:36:00,1.0062,1.0062,1.0062,1.0062,63600000.0
2008-04-07 09:37:00,1.0062,1.0063,1.0062,1.0063,67100000.0
2008-04-07 09:38:00,1.0063,1.0063,1.0063,1.0063,63900000.0
2008-04-07 09:39:00,1.0063,1.0065,1.0063,1.0065,65100000.0
2008-04-07 09:40:00,1.0065,1.0065,1.0065,1.0065,64800000.0
2008-04-07 09:41:00,1.0065,1.0065,1.0063,1.0063,67400000.0
2008-04-07 09:42:00,1.0063,1.0063,1.0063,1.0063,63000000.0
2008-04-07 09:43:00,1.0063,1.0063,1.0063,1.0063,60600000.0
2008-04-07 09:44:00,1.0063,1.0063,1.0062,1.00625,65500000.0
2008-04-07 09:45:00,1.00625,1.0064,1.0062,1.0062,69000000.0
2008-04-07 09:46:00,1.0062,1.0067,1.0062,1.0067,111700000.0
2008-04-07 09:47:00,1.0067,1.0068,1.0067,1.0067,189900000.0
2008-04-07 09:48:00,1.0067,1.0067,1.0067,1.0067,105500000.0
2008-04-07 09:49:00,1.0067,1.0067,1.0062,1.0062,207300000.0
2008-04-07 09:50:00,1.0062,1.0062,1.00585,1.00585,116400000.0
2008-04-07 09:51:00,1.00585,1.00595,1.0058,1.0058,66800000.0
2008-04-07 09:52:00,1.0058,1.0058,1.00555,1.00555,569500000.0
2008-04-07 09:53:00,1.00555,1.00555,1.00555,1.00555,1582700000.0
2008-04-07 09:54:00,1.00555,1.00565,1.0055,1.00555,69600000.0
2008-04-07 09:55:00,1.00555,1.00605,1.00555,1.00605,286600000.0
2008-04-07 09:56:00,1.00605,1.0062,1.006,1.0062,101800000.0
2008-04-07 09:57:00,1.0062,1.0063,1.006,1.0061,109200000.0
2008-04-07 09:58:00,1.0061,1.0063,1.006,1.0061,144300000.0
2008-04-07 09:59:00,1.0061,1.0061,1.006,1.0061,83460000.0
2008-04-07 10:00:00,1.0061,1.0062,1.006,1.006,163500000.0
2008-04-07 10:01:00,1.006,1.0062,1.006,1.0062,112200000.0
2008-04-07 10:02:00,1.0062,1.0062,1.0062,1.0062,163100000.0
2008-04-07 10:03:00,1.0062,1.00625,1.0062,1.0062,67300000.0
2008-04-07 10:04:00,1.0062,1.0062,1.0062,1.0062,65400000.0
2008-04-07 10:05:00,1.0062,1.0062,1.0062,1.0062,64500000.0
2008-04-07 10:06:00,1.0062,1.0062,1.006,1.00605,64200000.0
2008-04-07 10:07:00,1.00605,1.00605,1.006,1.00605,104400000.0
2008-04-07 10:08:00,1.00605,1.0061,1.00605,1.0061,444100000.0
2008-04-07 10:09:00,1.0061,1.0061,1.0061,1.0061,60160000.0
2008-04-07 10:10:00,1.0061,1.0061,1.00605,1.00605,122600000.0
2008-04-07 10:11:00,1.00605,1.0063,1.00605,1.00615,394000000.0
2008-04-07 10:12:00,1.00615,1.00615,1.0057,1.00575,66700000.0
2008-04-07 10:13:00,1.00575,1.006,1.0057,1.006,67100000.0
2008-04-07 10:14:00,1.006,1.006,1.00595,1.00595,420800000.0
2008-04-07 10:15:00,1.00595,1.00595,1.00595,1.00595,518400000.0
2008-04-07 10:16:00,1.00595,1.0062,1.00595,1.0062,506960000.0
2008-04-07 10:17:00,1.0062,1.0062,1.006,1.006,68600000.0
2008-04-07 10:18:00,1.006,1.006,1.006,1.006,65400000.0
2008-04-07 10:19:00,1.006,1.006,1.006,1.006,64500000.0
2008-04-07 10:20:00,1.006,1.006,1.0056,1.00565,67700000.0
2008-04-07 10:21:00,1.00565,1.0057,1.00565,1.00565,1816880000.0
2008-04-07 10:22:00,1.00565,1.00565,1.00565,1.00565,1884500000.0
2008-04-07 10:23:00,1.00565,1.00595,1.00565,1.00575,655120000.0
2008-04-07 10:24:00,1.00575,1.00575,1.00545,1.00565,1345900000.0
2008-04-07 10:25:00,1.00565,1.00575,1.00565,1.00575,595200000.0
2008-04-07 10:26:00,1.00575,1.00575,1.00575,1.00575,496800000.0
2008-04-07 10:27:00,1.00575,1.00575,1.00575,1.00575,501600000.0
2008-04-07 10:28:00,1.00575,1.00595,1.00575,1.00595,520100000.0
2008-04-07 10:29:00,1.00595,1.00595,1.00575,1.00585,489700000.0
2008-04-07 10:30:00,1.00585,1.00585,1.00585,1.00585,532500000.0
2008-04-07 10:31:00,1.00585,1.00595,1.00585,1.00595,526900000.0
2008-04-07 10:32:00,1.00595,1.00595,1.00595,1.00595,513600000.0
2008-04-07 10:33:00,1.00595,1.006,1.00575,1.0059,205600000.0
2008-04-07 10:34:00,1.0059,1.0059,1.0058,1.0058,64500000.0
2008-04-07 10:35:00,1.0058,1.0058,1.0058,1.0058,63300000.0
2008-04-07 10:36:00,1.0058,1.0058,1.0058,1.0058,63300000.0
2008-04-07 10:37:00,1.0058,1.00585,1.00575,1.0058,214300000.0
2008-04-07 10:38:00,1.0058,1.0058,1.0057,1.0058,72000000.0
2008-04-07 10:39:00,1.0058,1.0058,1.0054,1.0054,63300000.0
2008-04-07 10:40:00,1.0054,1.0055,1.0054,1.0055,63900000.0
2008-04-07 10:41:00,1.0055,1.0056,1.0055,1.0056,66600000.0
2008-04-07 10:42:00,1.0055,1.0055,1.0055,1.0055,63900000.0
2008-04-07 10:43:00,1.0055,1.00575,1.00545,1.0055,138260000.0
2008-04-07 10:44:00,1.0055,1.0055,1.0055,1.0055,63600000.0
2008-04-07 10:45:00,1.0055,1.0055,1.0055,1.0055,63000000.0
2008-04-07 10:46:00,1.0055,1.0055,1.00535,1.0054,94300000.0
2008-04-07 10:47:00,1.0054,1.0054,1.0054,1.0054,66600000.0
2008-04-07 10:48:00,1.0054,1.0054,1.00525,1.0054,488800000.0
2008-04-07 10:49:00,1.0054,1.0054,1.0053,1.0054,66900000.0
2008-04-07 10:50:00,1.0054,1.0054,1.0053,1.0053,63600000.0
2008-04-07 10:51:00,1.0053,1.0053,1.0052,1.0052,62400000.0
2008-04-07 10:52:00,1.0052,1.0052,1.00455,1.00465,105380000.0
2008-04-07 10:53:00,1.00465,1.00485,1.0044,1.00475,90600000.0
2008-04-07 10:54:00,1.00475,1.0053,1.00475,1.00515,100420000.0
2008-04-07 10:55:00,1.00515,1.00575,1.00515,1.00555,91180000.0
2008-04-07 10:56:00,1.00555,1.00575,1.00555,1.00565,85900000.0
2008-04-07 10:57:00,1.00565,1.0057,1.0056,1.00565,122160000.0
2008-04-07 10:58:00,1.00565,1.00565,1.00555,1.00555,513400000.0
2008-04-07 10:59:00,1.00555,1.00555,1.00545,1.00545,519200000.0
2008-04-07 11:00:00,1.00545,1.00555,1.00535,1.00545,512700000.0
2008-04-07 11:01:00,1.00545,1.0055,1.0054,1.0055,84600000.0
2008-04-07 11:02:00,1.0055,1.0055,1.0055,1.0055,64200000.0
2008-04-07 11:03:00,1.0055,1.0055,1.0055,1.0055,63900000.0
2008-04-07 11:04:00,1.0055,1.0056,1.0055,1.0055,63600000.0
2008-04-07 11:05:00,1.0055,1.0055,1.0055,1.0055,63600000.0
2008-04-07 11:06:00,1.0055,1.0055,1.00545,1.0055,339400000.0
2008-04-07 11:07:00,1.0055,1.0055,1.0055,1.0055,63900000.0
2008-04-07 11:08:00,1.0055,1.0058,1.0055,1.0058,81200000.0
2008-04-07 11:09:00,1.0058,1.0058,1.0057,1.0057,64200000.0
2008-04-07 11:10:00,1.0057,1.0058,1.0057,1.0057,98100000.0
2008-04-07 11:11:00,1.0057,1.0057,1.0055,1.0056,138600000.0
2008-04-07 11:12:00,1.0056,1.00585,1.0056,1.00585,106180000.0
2008-04-07 11:13:00,1.00585,1.006,1.00585,1.00595,118500000.0
2008-04-07 11:14:00,1.00595,1.0063,1.0057,1.0057,261480000.0
2008-04-07 11:15:00,1.0057,1.0059,1.0057,1.0058,154680000.0
2008-04-07 11:16:00,1.0058,1.00595,1.0057,1.0058,126820000.0
2008-04-07 11:17:00,1.0058,1.0058,1.0055,1.0055,75500000.0
2008-04-07 11:18:00,1.0055,1.0058,1.0055,1.0058,87300000.0
2008-04-07 11:19:00,1.0058,1.00605,1.00565,1.0058,75000000.0
2008-04-07 11:20:00,1.0058,1.0058,1.0058,1.0058,62700000.0
2008-04-07 11:21:00,1.0058,1.0058,1.0058,1.0058,58200000.0
2008-04-07 11:22:00,1.0058,1.0058,1.0058,1.0058,62400000.0
2008-04-07 11:23:00,1.0058,1.0058,1.0058,1.0058,61500000.0
2008-04-07 11:24:00,1.0058,1.0058,1.0058,1.0058,387900000.0
2008-04-07 11:25:00,1.0058,1.0058,1.0058,1.0058,513600000.0
2008-04-07 11:26:00,1.0058,1.0059,1.0057,1.0058,744100000.0
2008-04-07 11:27:00,1.0058,1.0058,1.0058,1.0058,63300000.0
2008-04-07 11:28:00,1.0058,1.0058,1.0058,1.0058,62400000.0
2008-04-07 11:29:00,1.0058,1.0058,1.0058,1.0058,62100000.0
2008-04-07 11:30:00,1.0058,1.0058,1.0058,1.0058,63600000.0
2008-04-07 11:31:00,1.0058,1.0059,1.0058,1.0059,216000000.0
2008-04-07 11:32:00,1.0059,1.0059,1.0058,1.0059,136300000.0
2008-04-07 11:33:00,1.0059,1.006,1.0059,1.006,262800000.0
2008-04-07 11:34:00,1.006,1.0061,1.006,1.00605,139400000.0
2008-04-07 11:35:00,1.00605,1.0061,1.0058,1.0058,350400000.0
2008-04-07 11:36:00,1.0058,1.0058,1.0055,1.0055,60000000.0
2008-04-07 11:37:00,1.0055,1.0055,1.00545,1.00545,97700000.0
2008-04-07 11:38:00,1.00545,1.0056,1.00545,1.0056,188700000.0
2008-04-07 11:39:00,1.0056,1.0056,1.0056,1.0056,62700000.0
2008-04-07 11:40:00,1.0056,1.0056,1.0056,1.0056,64600000.0
2008-04-07 11:41:00,1.0056,1.0058,1.0056,1.0058,72600000.0
2008-04-07 11:42:00,1.0058,1.006,1.0058,1.0059,81500000.0
2008-04-07 11:43:00,1.0059,1.0061,1.0059,1.0061,209100000.0
2008-04-07 11:44:00,1.0061,1.0062,1.0061,1.0062,61200000.0
2008-04-07 11:45:00,1.0062,1.00635,1.0062,1.00635,66300000.0
2008-04-07 11:46:00,1.00635,1.00635,1.0063,1.0063,65900000.0
2008-04-07 11:47:00,1.0063,1.0063,1.0063,1.0063,63300000.0
2008-04-07 11:48:00,1.0063,1.0063,1.0062,1.0062,61200000.0
2008-04-07 11:49:00,1.0062,1.0062,1.0062,1.0062,66600000.0
2008-04-07 11:50:00,1.0062,1.0062,1.0059,1.0059,62100000.0
2008-04-07 11:51:00,1.0059,1.0059,1.0059,1.0059,62700000.0
2008-04-07 11:52:00,1.0059,1.006,1.0059,1.0059,68100000.0
2008-04-07 11:53:00,1.0059,1.006,1.0059,1.006,82400000.0
2008-04-07 11:54:00,1.006,1.006,1.006,1.006,62400000.0
2008-04-07 11:55:00,1.006,1.006,1.006,1.006,62100000.0
2008-04-07 11:56:00,1.006,1.0061,1.006,1.0061,81500000.0
2008-04-07 11:57:00,1.0061,1.0062,1.0061,1.0062,62400000.0
2008-04-07 11:58:00,1.0062,1.0062,1.006,1.006,61500000.0
2008-04-07 11:59:00,1.006,1.0062,1.006,1.0062,67300000.0
2008-04-07 12:00:00,1.0062,1.0062,1.0062,1.0062,61800000.0
2008-04-07 12:01:00,1.0062,1.0063,1.006,1.006,70500000.0
2008-04-07 12:02:00,1.006,1.0062,1.006,1.0062,70000000.0
2008-04-07 12:03:00,1.0062,1.0062,1.0062,1.0062,61800000.0
2008-04-07 12:04:00,1.0062,1.0062,1.0062,1.0062,60000000.0
2008-04-07 12:05:00,1.0062,1.0062,1.0062,1.0062,59700000.0
2008-04-07 12:06:00,1.0062,1.0062,1.0062,1.0062,62400000.0
2008-04-07 12:07:00,1.0062,1.0063,1.006,1.0062,193500000.0
2008-04-07 12:08:00,1.00625,1.0063,1.00545,1.0055,108300000.0
2008-04-07 12:09:00,1.0055,1.00565,1.0055,1.00565,451000000.0
2008-04-07 12:10:00,1.00565,1.00595,1.00565,1.00595,351200000.0
2008-04-07 12:11:00,1.006,1.006,1.0057,1.0058,76700000.0
2008-04-07 12:12:00,1.0058,1.0058,1.0058,1.0058,59100000.0
2008-04-07 12:13:00,1.0058,1.0059,1.0058,1.0059,63300000.0
2008-04-07 12:14:00,1.0059,1.0059,1.0055,1.0055,90500000.0
2008-04-07 12:15:00,1.0055,1.0057,1.0055,1.0057,67600000.0
2008-04-07 12:16:00,1.0057,1.0057,1.0057,1.0057,63300000.0
2008-04-07 12:17:00,1.0057,1.0057,1.0053,1.0053,61900000.0
2008-04-07 12:18:00,1.0053,1.0054,1.0053,1.0054,67500000.0
2008-04-07 12:19:00,1.0054,1.0054,1.0053,1.0053,59700000.0
2008-04-07 12:20:00,1.0053,1.0053,1.005,1.005,64500000.0
2008-04-07 12:21:00,1.005,1.005,1.0049,1.0049,64600000.0
2008-04-07 12:22:00,1.0049,1.005,1.0049,1.0049,64200000.0
2008-04-07 12:23:00,1.0049,1.005,1.0045,1.0046,69600000.0
2008-04-07 12:24:00,1.0046,1.0046,1.00395,1.0042,101500000.0
2008-04-07 12:25:00,1.0042,1.0043,1.00405,1.00405,81500000.0
2008-04-07 12:26:00,1.00405,1.00425,1.004,1.00415,70400000.0
2008-04-07 12:27:00,1.00415,1.0042,1.0041,1.0042,63000000.0
2008-04-07 12:28:00,1.0042,1.0042,1.00395,1.00405,134600000.0
2008-04-07 12:29:00,1.00405,1.00415,1.00405,1.00415,54300000.0
2008-04-07 12:30:00,1.00415,1.00425,1.00405,1.00415,167000000.0
2008-04-07 12:31:00,1.00415,1.0044,1.00415,1.0042,77000000.0
2008-04-07 12:32:00,1.0042,1.005,1.0042,1.005,110800000.0
2008-04-07 12:33:00,1.005,1.00505,1.00475,1.00475,462799998.0
2008-04-07 12:34:00,1.00475,1.00495,1.00465,1.0047,116000000.0
2008-04-07 12:35:00,1.0047,1.0052,1.0047,1.0052,74800000.0
2008-04-07 12:36:00,1.0052,1.00585,1.0052,1.00565,125300000.0
2008-04-07 12:37:00,1.00565,1.00565,1.00555,1.00555,81500000.0
2008-04-07 12:38:00,1.00555,1.00555,1.00555,1.00555,189900000.0
2008-04-07 12:39:00,1.00555,1.00555,1.00555,1.00555,127400000.0
2008-04-07 12:40:00,1.00555,1.00555,1.00545,1.00545,725400000.0
2008-04-07 12:41:00,1.00545,1.00545,1.00545,1.00545,665600000.0
2008-04-07 12:42:00,1.00545,1.00545,1.0053,1.0053,103500000.0
2008-04-07 12:43:00,1.0053,1.0053,1.00525,1.00525,92400000.0
2008-04-07 12:44:00,1.00525,1.00535,1.00525,1.0053,84300000.0
2008-04-07 12:45:00,1.0053,1.00535,1.0053,1.0053,52300000.0
2008-04-07 12:46:00,1.0053,1.0053,1.0053,1.0053,62400000.0
2008-04-07 12:47:00,1.0053,1.0053,1.0053,1.0053,63300000.0
2008-04-07 12:48:00,1.0053,1.00535,1.0053,1.0053,68700000.0
2008-04-07 12:49:00,1.0053,1.00535,1.00525,1.00525,653800000.0
2008-04-07 12:50:00,1.00525,1.0054,1.00525,1.0054,453300000.0
2008-04-07 12:51:00,1.0054,1.00555,1.0054,1.00555,301100000.0
2008-04-07 12:52:00,1.0056,1.0057,1.0056,1.0057,1906700028.0
2008-04-07 12:53:00,1.00565,1.00565,1.00565,1.00565,1906700028.0
2008-04-07 12:54:00,1.0057,1.0061,1.0057,1.0061,1658099999.0
2008-04-07 12:55:00,1.00605,1.0068,1.00605,1.0068,1658099999.0
2008-04-07 12:56:00,1.0068,1.00775,1.00675,1.0076,197900000.0
2008-04-07 12:57:00,1.00775,1.00775,1.00635,1.0065,374600004.0
2008-04-07 12:58:00,1.0065,1.00705,1.0065,1.00705,82500000.0
2008-04-07 12:59:00,1.00715,1.0078,1.007,1.0077,112900000.0
2008-04-07 13:00:00,1.00765,1.00765,1.0065,1.0066,111800000.0
2008-04-07 13:01:00,1.0066,1.0068,1.0066,1.00665,162899999.0
2008-04-07 13:02:00,1.00665,1.0067,1.00665,1.0067,142800000.0
2008-04-07 13:03:00,1.0067,1.0068,1.0066,1.0067,63300000.0
2008-04-07 13:04:00,1.0067,1.0067,1.0065,1.0066,62300000.0
2008-04-07 13:05:00,1.0066,1.0066,1.0066,1.0066,63000000.0
2008-04-07 13:06:00,1.0066,1.00665,1.0065,1.00665,126800000.0
2008-04-07 13:07:00,1.00665,1.00685,1.0066,1.00675,109300000.0
2008-04-07 13:08:00,1.00675,1.00685,1.0067,1.0068,68000000.0
2008-04-07 13:09:00,1.0068,1.0072,1.0067,1.00715,77800000.0
2008-04-07 13:10:00,1.00715,1.0072,1.0071,1.0071,95000000.0
2008-04-07 13:11:00,1.0071,1.0071,1.0067,1.0067,138100000.0
2008-04-07 13:12:00,1.0067,1.0067,1.0067,1.0067,63000000.0
2008-04-07 13:13:00,1.0067,1.0068,1.0067,1.0068,64400000.0
2008-04-07 13:14:00,1.0068,1.0068,1.0065,1.0066,82300000.0
2008-04-07 13:15:00,1.0066,1.00675,1.0066,1.0067,66200000.0
2008-04-07 13:16:00,1.0067,1.00675,1.0067,1.0067,64900000.0
2008-04-07 13:17:00,1.0067,1.007,1.0067,1.0067,79500000.0
2008-04-07 13:18:00,1.0067,1.00675,1.0066,1.0066,64700000.0
2008-04-07 13:19:00,1.0066,1.0066,1.0065,1.0065,295000000.0
2008-04-07 13:20:00,1.0065,1.0068,1.0065,1.0068,75400000.0
2008-04-07 13:21:00,1.0068,1.007,1.0068,1.007,75300000.0
2008-04-07 13:22:00,1.007,1.00705,1.007,1.007,63200000.0
2008-04-07 13:23:00,1.007,1.007,1.0068,1.007,64760000.0
2008-04-07 13:24:00,1.007,1.0072,1.007,1.0072,64500000.0
2008-04-07 13:25:00,1.0072,1.0072,1.0065,1.0067,74380000.0
2008-04-07 13:26:00,1.0067,1.0069,1.0067,1.0069,167800001.0
2008-04-07 13:27:00,1.0069,1.007,1.0069,1.007,78500000.0
2008-04-07 13:28:00,1.007,1.0071,1.0068,1.0069,77460000.0
2008-04-07 13:29:00,1.0069,1.0071,1.0069,1.0069,69700000.0
2008-04-07 13:30:00,1.0069,1.0069,1.0068,1.0068,65300000.0
2008-04-07 13:31:00,1.0068,1.0068,1.0065,1.0066,66240000.0
2008-04-07 13:32:00,1.0066,1.00665,1.0066,1.0066,63900000.0
2008-04-07 13:33:00,1.0066,1.0066,1.0066,1.0066,63000000.0
2008-04-07 13:34:00,1.0066,1.0066,1.00635,1.0064,78880000.0
2008-04-07 13:35:00,1.0064,1.0066,1.0064,1.0065,96900000.0
2008-04-07 13:36:00,1.0065,1.0065,1.0063,1.0064,120380000.0
2008-04-07 13:37:00,1.0064,1.0064,1.0064,1.0064,63900000.0
2008-04-07 13:38:00,1.0064,1.0065,1.0063,1.0065,66500000.0
2008-04-07 13:39:00,1.0065,1.0065,1.0065,1.0065,64200000.0
2008-04-07 13:40:00,1.0065,1.0065,1.0065,1.0065,62700000.0
2008-04-07 13:41:00,1.0065,1.0065,1.0065,1.0065,62100000.0
2008-04-07 13:42:00,1.0065,1.0065,1.0063,1.0063,63600000.0
2008-04-07 13:43:00,1.0063,1.0063,1.0061,1.0062,73900000.0
2008-04-07 13:44:00,1.0062,1.0062,1.0062,1.0062,64500000.0
2008-04-07 13:45:00,1.0062,1.0063,1.0061,1.0061,89900000.0
2008-04-07 13:46:00,1.0061,1.0062,1.006,1.0062,70260000.0
2008-04-07 13:47:00,1.0062,1.0062,1.0061,1.0062,64400000.0
2008-04-07 13:48:00,1.0062,1.00625,1.0061,1.00625,81600000.0
2008-04-07 13:49:00,1.00625,1.00625,1.00625,1.00625,116800000.0
2008-04-07 13:50:00,1.00625,1.00625,1.00625,1.00625,117300000.0
2008-04-07 13:51:00,1.00625,1.00625,1.0062,1.0062,113500000.0
2008-04-07 13:52:00,1.0062,1.0062,1.0062,1.0062,62700000.0
2008-04-07 13:53:00,1.0062,1.0067,1.0061,1.0067,93560000.0
2008-04-07 13:54:00,1.0067,1.0069,1.0067,1.0069,126960000.0
2008-04-07 13:55:00,1.0069,1.0071,1.0069,1.0071,70900000.0
2008-04-07 13:56:00,1.0071,1.0071,1.0071,1.0071,63600000.0
2008-04-07 13:57:00,1.0071,1.0071,1.007,1.007,63600000.0
2008-04-07 13:58:00,1.007,1.007,1.0068,1.0069,63680000.0
2008-04-07 13:59:00,1.0069,1.0069,1.00675,1.0069,81500000.0
2008-04-07 14:00:00,1.0069,1.007,1.0068,1.0068,79300000.0
2008-04-07 14:01:00,1.0068,1.0068,1.0068,1.0068,92400000.0
2008-04-07 14:02:00,1.0068,1.00695,1.00675,1.00695,93400000.0
2008-04-07 14:03:00,1.00695,1.007,1.0068,1.0069,255800000.0
2008-04-07 14:04:00,1.0069,1.00705,1.0068,1.0068,66600000.0
2008-04-07 14:05:00,1.0068,1.00695,1.00665,1.0069,74240000.0
2008-04-07 14:06:00,1.0069,1.00705,1.0069,1.00705,59600000.0
2008-04-07 14:07:00,1.00705,1.0074,1.007,1.007,86200000.0
2008-04-07 14:08:00,1.007,1.007,1.007,1.007,63300000.0
2008-04-07 14:09:00,1.007,1.00715,1.0069,1.00705,72900000.0
2008-04-07 14:10:00,1.00705,1.00715,1.0069,1.00705,155100000.0
2008-04-07 14:11:00,1.00705,1.00715,1.00705,1.0071,153700000.0
2008-04-07 14:12:00,1.0071,1.00715,1.0071,1.00715,58500000.0
2008-04-07 14:13:00,1.00715,1.00725,1.00715,1.00715,89600000.0
2008-04-07 14:14:00,1.00715,1.00715,1.00715,1.00715,501000000.0
2008-04-07 14:15:00,1.00715,1.00715,1.0071,1.00715,121000000.0
2008-04-07 14:16:00,1.00715,1.00725,1.00715,1.00725,212900000.0
2008-04-07 14:17:00,1.00725,1.00725,1.00705,1.00705,128300000.0
2008-04-07 14:18:00,1.00705,1.00715,1.0069,1.007,96200000.0
2008-04-07 14:19:00,1.007,1.00705,1.007,1.007,59300000.0
2008-04-07 14:20:00,1.007,1.0075,1.00695,1.00715,101600000.0
2008-04-07 14:21:00,1.00715,1.0074,1.00715,1.0074,136160000.0
2008-04-07 14:22:00,1.0074,1.0074,1.0073,1.00735,89600000.0
2008-04-07 14:23:00,1.00735,1.00735,1.0071,1.0072,145600000.0
2008-04-07 14:24:00,1.0072,1.00745,1.00715,1.0074,231400000.0
2008-04-07 14:25:00,1.0074,1.00755,1.0074,1.00745,151400000.0
2008-04-07 14:26:00,1.00745,1.00755,1.00725,1.00725,185480000.0
2008-04-07 14:27:00,1.00725,1.00725,1.0069,1.00715,66200000.0
2008-04-07 14:28:00,1.00715,1.00735,1.0071,1.0072,283200000.0
2008-04-07 14:29:00,1.0072,1.0076,1.0072,1.00745,184900000.0
2008-04-07 14:30:00,1.00715,1.0084,1.0071,1.0081,137900000.0
2008-04-07 14:31:00,1.0081,1.0083,1.008,1.00805,91680000.0
2008-04-07 14:32:00,1.00805,1.0083,1.00795,1.008,73600000.0
2008-04-07 14:33:00,1.008,1.0082,1.008,1.0081,76400000.0
2008-04-07 14:34:00,1.0081,1.0085,1.0081,1.0084,65680000.0
2008-04-07 14:35:00,1.0084,1.00895,1.00835,1.00895,101900000.0
2008-04-07 14:36:00,1.00895,1.0091,1.00835,1.0088,133340000.0
2008-04-07 14:37:00,1.0088,1.0093,1.0086,1.0093,90400000.0
2008-04-07 14:38:00,1.0093,1.0095,1.0093,1.0094,69980000.0
2008-04-07 14:39:00,1.0094,1.0097,1.00935,1.00965,97300000.0
2008-04-07 14:40:00,1.00965,1.01035,1.00965,1.01,400340000.0
2008-04-07 14:41:00,1.01,1.01105,1.00965,1.011,442180000.0
2008-04-07 14:42:00,1.011,1.01125,1.01065,1.01125,458400000.0
2008-04-07 14:43:00,1.01135,1.01135,1.01095,1.01095,548180000.0
2008-04-07 14:44:00,1.01095,1.01115,1.01055,1.0107,216880000.0
2008-04-07 14:45:00,1.0107,1.01075,1.01055,1.01055,197540000.0
2008-04-07 14:46:00,1.01055,1.01105,1.01055,1.0108,314000000.0
2008-04-07 14:47:00,1.0108,1.011,1.0107,1.01085,219300000.0
2008-04-07 14:48:00,1.01085,1.01095,1.0102,1.0102,112800000.0
2008-04-07 14:49:00,1.0102,1.01055,1.01015,1.01035,157900000.0
2008-04-07 14:50:00,1.01035,1.0107,1.01035,1.01055,127320000.0
2008-04-07 14:51:00,1.01055,1.01065,1.01055,1.01055,125200000.0
2008-04-07 14:52:00,1.01055,1.01065,1.0103,1.0104,124160000.0
2008-04-07 14:53:00,1.0104,1.01055,1.0104,1.0104,95500000.0
2008-04-07 14:54:00,1.0104,1.01055,1.0104,1.01045,127300000.0
2008-04-07 14:55:00,1.01045,1.0105,1.0103,1.0105,128040000.0
2008-04-07 14:56:00,1.0105,1.01075,1.0105,1.0106,113100000.0
2008-04-07 14:57:00,1.0106,1.01065,1.0106,1.0106,65500000.0
2008-04-07 14:58:00,1.0106,1.01075,1.0106,1.0106,69280000.0
2008-04-07 14:59:00,1.0106,1.01065,1.0101,1.01035,182860000.0
2008-04-07 15:00:00,1.01035,1.0104,1.01035,1.0104,84980000.0
2008-04-07 15:01:00,1.0104,1.0106,1.01035,1.0105,140580000.0
2008-04-07 15:02:00,1.01055,1.0109,1.01055,1.01085,134980000.0
2008-04-07 15:03:00,1.01085,1.0111,1.01085,1.0111,101900000.0
2008-04-07 15:04:00,1.0111,1.0111,1.01085,1.01085,151500000.0
2008-04-07 15:05:00,1.01085,1.01095,1.0103,1.01055,203580000.0
2008-04-07 15:06:00,1.01055,1.01065,1.0103,1.0104,82300000.0
2008-04-07 15:07:00,1.0104,1.0104,1.0104,1.0104,63600000.0
2008-04-07 15:08:00,1.0104,1.01055,1.01035,1.01055,118580000.0
2008-04-07 15:09:00,1.01055,1.01055,1.0104,1.0104,64600000.0
2008-04-07 15:10:00,1.0104,1.0104,1.0103,1.0104,63640000.0
2008-04-07 15:11:00,1.0104,1.0104,1.0103,1.01035,148760000.0
2008-04-07 15:12:00,1.01035,1.0104,1.0103,1.0104,128180000.0
2008-04-07 15:13:00,1.0104,1.0104,1.01025,1.0103,240200000.0
2008-04-07 15:14:00,1.0103,1.0103,1.0103,1.0103,64200000.0
2008-04-07 15:15:00,1.0103,1.0103,1.0103,1.0103,63900000.0
2008-04-07 15:16:00,1.0103,1.0103,1.0101,1.0101,66980000.0
2008-04-07 15:17:00,1.0101,1.0103,1.0097,1.0097,82000000.0
2008-04-07 15:18:00,1.0097,1.0097,1.00935,1.0094,457519998.0
2008-04-07 15:19:00,1.0094,1.0095,1.00935,1.0094,75800000.0
2008-04-07 15:20:00,1.0094,1.00955,1.009,1.0092,130980000.0
2008-04-07 15:21:00,1.0092,1.0092,1.0089,1.009,107780000.0
2008-04-07 15:22:00,1.009,1.00905,1.00885,1.00895,190840000.0
2008-04-07 15:23:00,1.00895,1.00895,1.0085,1.0086,361560000.0
2008-04-07 15:24:00,1.0086,1.0088,1.0085,1.0088,77000000.0
2008-04-07 15:25:00,1.0088,1.00915,1.0088,1.00905,103340000.0
2008-04-07 15:26:00,1.009,1.009,1.0085,1.00895,256720000.0
2008-04-07 15:27:00,1.00895,1.00895,1.0085,1.0085,181580000.0
2008-04-07 15:28:00,1.0085,1.00865,1.00845,1.0085,295100000.0
2008-04-07 15:29:00,1.0085,1.0086,1.00845,1.0086,328300000.0
2008-04-07 15:30:00,1.0086,1.0089,1.0086,1.0089,104980000.0
2008-04-07 15:31:00,1.0089,1.00905,1.0089,1.009,135600000.0
2008-04-07 15:32:00,1.009,1.00905,1.009,1.009,161400000.0
2008-04-07 15:33:00,1.009,1.00945,1.009,1.00945,210800000.0
2008-04-07 15:34:00,1.00945,1.00945,1.00895,1.00895,248240000.0
2008-04-07 15:35:00,1.00895,1.00905,1.00855,1.0086,653180000.0
2008-04-07 15:36:00,1.0086,1.00875,1.00855,1.0086,498980000.0
2008-04-07 15:37:00,1.0086,1.0093,1.0086,1.0091,175080000.0
2008-04-07 15:38:00,1.0091,1.00915,1.0089,1.0089,110100000.0
2008-04-07 15:39:00,1.0089,1.0089,1.0087,1.0088,70400000.0
2008-04-07 15:40:00,1.0088,1.0088,1.00875,1.00875,35780000.0
2008-04-07 15:41:00,1.00875,1.00875,1.00875,1.00875,17040000.0
2008-04-07 15:42:00,1.00875,1.0091,1.0087,1.0091,145040000.0
2008-04-07 15:43:00,1.0091,1.0093,1.0089,1.0091,140640000.0
2008-04-07 15:44:00,1.0091,1.0092,1.0088,1.0088,138840000.0
2008-04-07 15:45:00,1.0088,1.0089,1.0088,1.0088,102500000.0
2008-04-07 15:46:00,1.0088,1.0088,1.0087,1.0087,63300000.0
2008-04-07 15:47:00,1.0087,1.00885,1.0087,1.0088,70700000.0
2008-04-07 15:48:00,1.0088,1.0088,1.00845,1.00845,172800000.0
2008-04-07 15:49:00,1.00845,1.0085,1.00835,1.0085,169400000.0
2008-04-07 15:50:00,1.0085,1.0086,1.0084,1.0085,64100000.0
2008-04-07 15:51:00,1.0085,1.00885,1.0085,1.0088,78080000.0
2008-04-07 15:52:00,1.0088,1.0088,1.0088,1.0088,65700000.0
2008-04-07 15:53:00,1.0088,1.0088,1.0086,1.0086,63600000.0
2008-04-07 15:54:00,1.0086,1.0088,1.0086,1.0088,125100000.0
2008-04-07 15:55:00,1.0088,1.0089,1.0088,1.0089,66000000.0
2008-04-07 15:56:00,1.0089,1.0089,1.0088,1.0088,64200000.0
2008-04-07 15:57:00,1.0088,1.0088,1.0088,1.0088,64200000.0
2008-04-07 15:58:00,1.0088,1.0088,1.00845,1.0085,80980000.0
2008-04-07 15:59:00,1.0085,1.00855,1.00835,1.00855,280180000.0
2008-04-07 16:00:00,1.00855,1.00875,1.00835,1.00835,369280000.0
2008-04-07 16:01:00,1.00835,1.0085,1.00825,1.0085,140880000.0
2008-04-07 16:02:00,1.0085,1.0086,1.0084,1.0085,123100000.0
2008-04-07 16:03:00,1.0085,1.0086,1.0085,1.0085,65300000.0
2008-04-07 16:04:00,1.0085,1.0085,1.0085,1.0085,72400000.0
2008-04-07 16:05:00,1.0085,1.0086,1.0085,1.0086,110600000.0
2008-04-07 16:06:00,1.0086,1.00865,1.0086,1.00865,111000000.0
2008-04-07 16:07:00,1.00865,1.0088,1.00865,1.0088,226400000.0
2008-04-07 16:08:00,1.0088,1.0092,1.0088,1.0091,240180000.0
2008-04-07 16:09:00,1.0091,1.0091,1.0089,1.009,61200000.0
2008-04-07 16:10:00,1.009,1.009,1.0089,1.009,64500000.0
2008-04-07 16:11:00,1.009,1.009,1.0089,1.009,63600000.0
2008-04-07 16:12:00,1.009,1.0091,1.009,1.0091,63300000.0
2008-04-07 16:13:00,1.0091,1.0091,1.00895,1.009,86700000.0
2008-04-07 16:14:00,1.009,1.0091,1.009,1.0091,63600000.0
2008-04-07 16:15:00,1.0091,1.0092,1.009,1.0092,70920000.0
2008-04-07 16:16:00,1.0092,1.0092,1.0092,1.0092,63900000.0
2008-04-07 16:17:00,1.0092,1.00935,1.0092,1.00925,130300000.0
2008-04-07 16:18:00,1.00925,1.0096,1.0092,1.0094,125800000.0
2008-04-07 16:19:00,1.0094,1.0094,1.009,1.0092,122060000.0
2008-04-07 16:20:00,1.0092,1.0092,1.009,1.009,62600000.0
2008-04-07 16:21:00,1.009,1.009,1.009,1.009,64500000.0
2008-04-07 16:22:00,1.009,1.009,1.009,1.009,63900000.0
2008-04-07 16:23:00,1.009,1.0092,1.009,1.0092,66200000.0
2008-04-07 16:24:00,1.0092,1.0092,1.009,1.009,63580000.0
2008-04-07 16:25:00,1.009,1.0091,1.009,1.009,66800000.0
2008-04-07 16:26:00,1.009,1.00925,1.009,1.00925,86600000.0
2008-04-07 16:27:00,1.00925,1.00965,1.00925,1.0095,95200000.0
2008-04-07 16:28:00,1.0095,1.0095,1.0095,1.0095,59700000.0
2008-04-07 16:29:00,1.0095,1.0095,1.0095,1.0095,62400000.0
2008-04-07 16:30:00,1.0095,1.0095,1.00945,1.0095,321600000.0
2008-04-07 16:31:00,1.0095,1.00955,1.00945,1.0095,221200000.0
2008-04-07 16:32:00,1.0095,1.00955,1.00925,1.00925,418660000.0
2008-04-07 16:33:00,1.00925,1.0093,1.00925,1.00925,759900000.0
2008-04-07 16:34:00,1.00925,1.0093,1.0092,1.0093,589600000.0
2008-04-07 16:35:00,1.0093,1.0095,1.0091,1.0093,130380000.0
2008-04-07 16:36:00,1.0093,1.0095,1.0093,1.0093,61100000.0
2008-04-07 16:37:00,1.0093,1.0094,1.0093,1.0093,67800000.0
2008-04-07 16:38:00,1.0093,1.0094,1.0092,1.0092,63800000.0
2008-04-07 16:39:00,1.0092,1.0092,1.0091,1.0092,71400000.0
2008-04-07 16:40:00,1.0092,1.0092,1.0092,1.0092,63000000.0
2008-04-07 16:41:00,1.0092,1.00925,1.0092,1.00925,100600000.0
2008-04-07 16:42:00,1.00925,1.00925,1.0092,1.00925,89100000.0
2008-04-07 16:43:00,1.00925,1.00925,1.0092,1.00925,98400000.0
2008-04-07 16:44:00,1.0092,1.0092,1.00915,1.00915,237500000.0
2008-04-07 16:45:00,1.00915,1.01005,1.00915,1.01,411000001.0
2008-04-07 16:46:00,1.01,1.0101,1.01,1.01,86400000.0
2008-04-07 16:47:00,1.01,1.01,1.00935,1.0094,94100000.0
2008-04-07 16:48:00,1.0094,1.0097,1.0093,1.00955,366480000.0
2008-04-07 16:49:00,1.00955,1.0097,1.00945,1.0097,433100000.0
2008-04-07 16:50:00,1.0097,1.0097,1.0097,1.0097,63600000.0
2008-04-07 16:51:00,1.0097,1.0097,1.0092,1.0092,157400000.0
2008-04-07 16:52:00,1.0092,1.0093,1.0092,1.0093,96400000.0
2008-04-07 16:53:00,1.0093,1.0095,1.0093,1.0095,74800000.0
2008-04-07 16:54:00,1.00955,1.00955,1.0095,1.0095,87400000.0
2008-04-07 16:55:00,1.0095,1.00985,1.0095,1.00985,203700000.0
2008-04-07 16:56:00,1.00985,1.01035,1.00975,1.01025,305960000.0
2008-04-07 16:57:00,1.01025,1.0108,1.01015,1.01065,150900000.0
2008-04-07 16:58:00,1.01065,1.0115,1.01065,1.0115,88080000.0
2008-04-07 16:59:00,1.0117,1.013,1.0117,1.0126,132460000.0
2008-04-07 17:00:00,1.0126,1.0127,1.0123,1.0123,72980000.0
2008-04-07 17:01:00,1.0123,1.0124,1.0122,1.0123,61080000.0
2008-04-07 17:02:00,1.0123,1.0126,1.01225,1.0126,189477828.0
2008-04-07 17:03:00,1.0126,1.0134,1.0125,1.01335,63703248.0
2008-04-07 17:04:00,1.01335,1.0134,1.0128,1.0129,340920000.0
2008-04-07 17:05:00,1.0129,1.013,1.0127,1.0127,61980000.0
2008-04-07 17:06:00,1.0127,1.01285,1.0127,1.0128,121300000.0
2008-04-07 17:07:00,1.0128,1.013,1.0127,1.0127,72700000.0
2008-04-07 17:08:00,1.0127,1.0129,1.0127,1.0127,69180000.0
2008-04-07 17:09:00,1.0127,1.0127,1.0126,1.0127,63000000.0
2008-04-07 17:10:00,1.0127,1.0127,1.01255,1.0126,59787440.0
2008-04-07 17:11:00,1.0126,1.0127,1.0126,1.0127,63900000.0
2008-04-07 17:12:00,1.0127,1.013,1.0126,1.0127,110500000.0
2008-04-07 17:13:00,1.0128,1.0128,1.0127,1.0127,65300000.0
2008-04-07 17:14:00,1.0127,1.0129,1.0125,1.01265,74809777.0
2008-04-07 17:15:00,1.01265,1.0127,1.0125,1.0126,76820000.0
2008-04-07 17:16:00,1.0126,1.0126,1.01235,1.0124,169620000.0
2008-04-07 17:17:00,1.0124,1.0124,1.0118,1.01185,304660000.0
2008-04-07 17:18:00,1.012,1.0122,1.012,1.0121,90200000.0
2008-04-07 17:19:00,1.0121,1.0122,1.012,1.0122,65600000.0
2008-04-07 17:20:00,1.0122,1.0122,1.012,1.012,63500000.0
2008-04-07 17:21:00,1.012,1.0124,1.012,1.0123,68800000.0
2008-04-07 17:22:00,1.0123,1.0124,1.0122,1.01225,63900000.0
2008-04-07 17:23:00,1.01225,1.01225,1.0121,1.0121,78300000.0
2008-04-07 17:24:00,1.0121,1.0121,1.0117,1.0117,72660000.0
2008-04-07 17:25:00,1.0117,1.0118,1.0117,1.0118,68700000.0
2008-04-07 17:26:00,1.0118,1.01185,1.0117,1.0118,233360000.0
2008-04-07 17:27:00,1.0118,1.0118,1.01165,1.0118,67800000.0
2008-04-07 17:28:00,1.0118,1.0118,1.0115,1.0115,72060000.0
2008-04-07 17:29:00,1.0115,1.0116,1.0113,1.0113,69800000.0
2008-04-07 17:30:00,1.01135,1.01155,1.01135,1.0115,82000000.0
2008-04-07 17:31:00,1.0115,1.0115,1.0115,1.0115,63000000.0
2008-04-07 17:32:00,1.0115,1.0116,1.0115,1.0116,74200000.0
2008-04-07 17:33:00,1.0116,1.01165,1.0116,1.0116,74600000.0
2008-04-07 17:34:00,1.0116,1.0116,1.0113,1.0113,63300000.0
2008-04-07 17:35:00,1.0113,1.0114,1.0113,1.0113,72700000.0
2008-04-07 17:36:00,1.0113,1.0114,1.0113,1.0113,66600000.0
2008-04-07 17:37:00,1.0113,1.0113,1.01115,1.0112,67300000.0
2008-04-07 17:38:00,1.0112,1.0112,1.01085,1.0111,76700000.0
2008-04-07 17:39:00,1.0111,1.0112,1.011,1.0111,88400000.0
2008-04-07 17:40:00,1.0112,1.0112,1.0108,1.0109,74080000.0
2008-04-07 17:41:00,1.0109,1.0109,1.0105,1.0105,61800000.0
2008-04-07 17:42:00,1.0105,1.0107,1.0104,1.0107,65480000.0
2008-04-07 17:43:00,1.0107,1.0108,1.0106,1.0106,68700000.0
2008-04-07 17:44:00,1.0106,1.0107,1.0106,1.0107,64200000.0
2008-04-07 17:45:00,1.0107,1.0109,1.0107,1.0109,61700000.0
2008-04-07 17:46:00,1.0109,1.0113,1.0109,1.0111,93400001.0
2008-04-07 17:47:00,1.0111,1.0111,1.01095,1.0111,65300000.0
2008-04-07 17:48:00,1.0111,1.01115,1.0111,1.0111,211100000.0
2008-04-07 17:49:00,1.0111,1.0113,1.0111,1.0113,124180000.0
2008-04-07 17:50:00,1.0113,1.0116,1.0113,1.01155,251500000.0
2008-04-07 17:51:00,1.01155,1.0116,1.0115,1.0116,68400000.0
2008-04-07 17:52:00,1.0116,1.0116,1.0113,1.0114,92200000.0
2008-04-07 17:53:00,1.0114,1.0116,1.0113,1.0114,89000000.0
2008-04-07 17:54:00,1.0114,1.0114,1.0113,1.0113,68880000.0
2008-04-07 17:55:00,1.0113,1.0113,1.0111,1.0111,63000000.0
2008-04-07 17:56:00,1.0111,1.0111,1.0109,1.0109,610600000.0
2008-04-07 17:57:00,1.0109,1.01115,1.0108,1.011,87140000.0
2008-04-07 17:58:00,1.011,1.01105,1.0107,1.0107,88400000.0
2008-04-07 17:59:00,1.0108,1.0111,1.0108,1.0108,119000000.0
2008-04-07 18:00:00,1.0108,1.01095,1.0107,1.0107,103700000.0
2008-04-07 18:01:00,1.0107,1.0108,1.0106,1.0106,63900000.0
2008-04-07 18:02:00,1.0106,1.0106,1.0104,1.0104,63080000.0
2008-04-07 18:03:00,1.0104,1.0105,1.0104,1.0104,67500000.0
2008-04-07 18:04:00,1.0104,1.0105,1.0103,1.0103,64500000.0
2008-04-07 18:05:00,1.0103,1.0105,1.0103,1.0105,185400000.0
2008-04-07 18:06:00,1.0105,1.01075,1.01045,1.01065,723500000.0
2008-04-07 18:07:00,1.01065,1.01065,1.01065,1.01065,856000000.0
2008-04-07 18:08:00,1.01065,1.01075,1.01065,1.0107,1002000000.0
2008-04-07 18:09:00,1.0107,1.0108,1.01065,1.0107,567800000.0
2008-04-07 18:10:00,1.0107,1.01075,1.0106,1.01075,272200000.0
2008-04-07 18:11:00,1.01075,1.0108,1.01075,1.0108,41600000.0
2008-04-07 18:12:00,1.0108,1.0109,1.0107,1.0109,47500000.0
2008-04-07 18:13:00,1.0109,1.01095,1.0109,1.01095,56000000.0
2008-04-07 18:14:00,1.01095,1.01095,1.01095,1.01095,21100000.0
2008-04-07 18:15:00,1.01095,1.01095,1.01095,1.01095,20500000.0
2008-04-07 18:16:00,1.01095,1.0111,1.01095,1.0111,43800000.0
2008-04-07 18:17:00,1.0111,1.01115,1.0111,1.01115,45700000.0
2008-04-07 18:18:00,1.01115,1.0113,1.01115,1.0113,85360000.0
2008-04-07 18:19:00,1.0113,1.0114,1.0113,1.0113,65480000.0
2008-04-07 18:20:00,1.0113,1.0113,1.0112,1.0112,64000000.0
2008-04-07 18:21:00,1.0112,1.0113,1.0111,1.0111,63900000.0
2008-04-07 18:22:00,1.0111,1.0112,1.0111,1.0111,66600000.0
2008-04-07 18:23:00,1.0111,1.0113,1.0111,1.0112,73700000.0
2008-04-07 18:24:00,1.0112,1.0112,1.0111,1.0112,65400000.0
2008-04-07 18:25:00,1.0112,1.0113,1.0111,1.0112,63000000.0
2008-04-07 18:26:00,1.0112,1.0116,1.0112,1.0113,70400000.0
2008-04-07 18:27:00,1.0113,1.0113,1.0112,1.0112,64300000.0
2008-04-07 18:28:00,1.0112,1.0112,1.0112,1.0112,63600000.0
2008-04-07 18:29:00,1.0112,1.0112,1.0111,1.0112,158640000.0
2008-04-07 18:30:00,1.0112,1.0113,1.0112,1.0113,73800000.0
2008-04-07 18:31:00,1.0113,1.0113,1.0113,1.0113,62100000.0
2008-04-07 18:32:00,1.0113,1.0113,1.0113,1.0113,63600000.0
2008-04-07 18:33:00,1.0113,1.0113,1.0113,1.0113,65100000.0
2008-04-07 18:34:00,1.0113,1.0113,1.0113,1.0113,64200000.0
2008-04-07 18:35:00,1.0113,1.0115,1.0113,1.0114,70000000.0
2008-04-07 18:36:00,1.0114,1.0118,1.0114,1.0118,64000000.0
2008-04-07 18:37:00,1.0118,1.0119,1.0118,1.0118,64500000.0
2008-04-07 18:38:00,1.0118,1.01205,1.0116,1.0117,63980000.0
2008-04-07 18:39:00,1.0117,1.0119,1.0117,1.0117,84200000.0
2008-04-07 18:40:00,1.0117,1.0117,1.0116,1.0117,64500000.0
2008-04-07 18:41:00,1.0117,1.0117,1.01165,1.01165,789000000.0
2008-04-07 18:42:00,1.01165,1.0118,1.01165,1.01175,768200000.0
2008-04-07 18:43:00,1.01175,1.0119,1.01175,1.01185,120100000.0
2008-04-07 18:44:00,1.01185,1.01185,1.0116,1.0116,117300000.0
2008-04-07 18:45:00,1.0116,1.0119,1.0116,1.0119,91680000.0
2008-04-07 18:46:00,1.0119,1.0119,1.0118,1.0118,61500000.0
2008-04-07 18:47:00,1.0118,1.0118,1.0118,1.0118,63600000.0
2008-04-07 18:48:00,1.0118,1.0118,1.01175,1.01175,176400000.0
2008-04-07 18:49:00,1.01175,1.01175,1.0116,1.0117,78860000.0
2008-04-07 18:50:00,1.0117,1.0117,1.01155,1.01155,126500000.0
2008-04-07 18:51:00,1.01155,1.01175,1.01155,1.01175,695680000.0
2008-04-07 18:52:00,1.01175,1.01175,1.0115,1.01155,114600000.0
2008-04-07 18:53:00,1.01155,1.01155,1.0115,1.0115,122300000.0
2008-04-07 18:54:00,1.0115,1.0115,1.0115,1.0115,64200000.0
2008-04-07 18:55:00,1.0115,1.01155,1.0115,1.01155,146400000.0
2008-04-07 18:56:00,1.01155,1.01155,1.0115,1.0115,89400000.0
2008-04-07 18:57:00,1.0115,1.0115,1.01145,1.0115,93300000.0
2008-04-07 18:58:00,1.0115,1.0115,1.0115,1.0115,63600000.0
2008-04-07 18:59:00,1.0115,1.0118,1.0115,1.0118,74400000.0
2008-04-07 19:00:00,1.0118,1.0118,1.01175,1.01175,70000000.0
2008-04-07 19:01:00,1.01175,1.0119,1.0117,1.0118,76000000.0
2008-04-07 19:02:00,1.0118,1.0119,1.01165,1.01165,79500000.0
2008-04-07 19:03:00,1.01165,1.01165,1.0115,1.0116,68200000.0
2008-04-07 19:04:00,1.0116,1.0116,1.01125,1.0114,146700000.0
2008-04-07 19:05:00,1.0114,1.0114,1.0114,1.0114,65100000.0
2008-04-07 19:06:00,1.0114,1.01155,1.0114,1.01155,265800000.0
2008-04-07 19:07:00,1.01155,1.0116,1.01155,1.0116,71560000.0
2008-04-07 19:08:00,1.0116,1.0116,1.0115,1.0116,69700000.0
2008-04-07 19:09:00,1.0116,1.0116,1.0116,1.0116,63900000.0
2008-04-07 19:10:00,1.0116,1.0116,1.0116,1.0116,64500000.0
2008-04-07 19:11:00,1.0116,1.0116,1.0116,1.0116,64200000.0
2008-04-07 19:12:00,1.0116,1.0116,1.0116,1.0116,63600000.0
2008-04-07 19:13:00,1.0116,1.0116,1.0116,1.0116,63000000.0
2008-04-07 19:14:00,1.0116,1.0116,1.0116,1.0116,63000000.0
2008-04-07 19:15:00,1.0116,1.0116,1.0116,1.0116,65400000.0
2008-04-07 19:16:00,1.0116,1.0116,1.0116,1.0116,64200000.0
2008-04-07 19:17:00,1.0116,1.0116,1.01155,1.0116,376700000.0
2008-04-07 19:18:00,1.0116,1.0116,1.0114,1.0114,159500000.0
2008-04-07 19:19:00,1.0114,1.0114,1.0112,1.0112,64100000.0
2008-04-07 19:20:00,1.01125,1.0116,1.01125,1.0113,137800000.0
2008-04-07 19:21:00,1.0113,1.0115,1.0113,1.0115,69100000.0
2008-04-07 19:22:00,1.0115,1.0115,1.0115,1.0115,64200000.0
2008-04-07 19:23:00,1.0115,1.0115,1.0115,1.0115,63600000.0
2008-04-07 19:24:00,1.0115,1.0115,1.0114,1.0114,67100000.0
2008-04-07 19:25:00,1.0114,1.0114,1.0114,1.0114,63900000.0
2008-04-07 19:26:00,1.0114,1.0115,1.0113,1.0115,62300000.0
2008-04-07 19:27:00,1.0115,1.0115,1.0113,1.01145,60700000.0
2008-04-07 19:28:00,1.01145,1.0115,1.0113,1.0115,85600000.0
2008-04-07 19:29:00,1.0115,1.01165,1.01145,1.01165,212200000.0
2008-04-07 19:30:00,1.01165,1.0117,1.01165,1.0117,85000000.0
2008-04-07 19:31:00,1.0117,1.0118,1.0117,1.0118,341100000.0
2008-04-07 19:32:00,1.0118,1.0118,1.01175,1.01175,101600000.0
2008-04-07 19:33:00,1.01175,1.01175,1.01175,1.01175,131800000.0
2008-04-07 19:34:00,1.01175,1.0118,1.01175,1.0118,65800000.0
2008-04-07 19:35:00,1.0118,1.0118,1.0118,1.0118,63900000.0
2008-04-07 19:36:00,1.0118,1.0118,1.0118,1.0118,63900000.0
2008-04-07 19:37:00,1.0118,1.0118,1.0118,1.0118,64200000.0
2008-04-07 19:38:00,1.0118,1.0118,1.0117,1.0117,63700000.0
2008-04-07 19:39:00,1.0117,1.0117,1.0117,1.0117,62700000.0
2008-04-07 19:40:00,1.0117,1.0117,1.0117,1.0117,63000000.0
2008-04-07 19:41:00,1.0117,1.0118,1.0117,1.0118,66800000.0
2008-04-07 19:42:00,1.0118,1.0118,1.0117,1.0117,63600000.0
2008-04-07 19:43:00,1.0117,1.0117,1.0117,1.0117,63600000.0
2008-04-07 19:44:00,1.0117,1.0117,1.0117,1.0117,63300000.0
2008-04-07 19:45:00,1.0117,1.01175,1.0117,1.01175,133900000.0
2008-04-07 19:46:00,1.01175,1.01175,1.01175,1.01175,173600000.0
2008-04-07 19:47:00,1.01175,1.0118,1.01175,1.0118,169600000.0
2008-04-07 19:48:00,1.0118,1.01185,1.0118,1.0118,115200000.0
2008-04-07 19:49:00,1.0118,1.0118,1.0118,1.0118,125300000.0
2008-04-07 19:50:00,1.0118,1.0119,1.0118,1.01185,168800000.0
2008-04-07 19:51:00,1.01185,1.01185,1.0118,1.0118,196300000.0
2008-04-07 19:52:00,1.0118,1.0118,1.0118,1.0118,189900000.0
2008-04-07 19:53:00,1.0118,1.0118,1.0118,1.0118,193500000.0
2008-04-07 19:54:00,1.0118,1.0118,1.0118,1.0118,191700000.0
2008-04-07 19:55:00,1.0118,1.0118,1.0118,1.0118,204000000.0
2008-04-07 19:56:00,1.0118,1.01185,1.0118,1.0118,251200000.0
2008-04-07 19:57:00,1.0118,1.0118,1.0118,1.0118,131100000.0
2008-04-07 19:58:00,1.0118,1.0118,1.0118,1.0118,63600000.0
2008-04-07 19:59:00,1.0118,1.012,1.0118,1.0119,106700000.0
2008-04-07 20:00:00,1.0119,1.0119,1.01185,1.0119,83300000.0
2008-04-07 20:01:00,1.0119,1.012,1.0119,1.0119,68600000.0
2008-04-07 20:02:00,1.0119,1.0119,1.0119,1.0119,67500000.0
2008-04-07 20:03:00,1.0119,1.0119,1.0119,1.0119,62100000.0
2008-04-07 20:04:00,1.0119,1.012,1.0119,1.0119,66600000.0
2008-04-07 20:05:00,1.0119,1.0121,1.0119,1.0121,64200000.0
2008-04-07 20:06:00,1.0121,1.0124,1.01205,1.0121,111000000.0
2008-04-07 20:07:00,1.0121,1.0121,1.012,1.012,65100000.0
2008-04-07 20:08:00,1.012,1.012,1.0119,1.012,64600000.0
2008-04-07 20:09:00,1.012,1.0122,1.012,1.0122,164700000.0
2008-04-07 20:10:00,1.0122,1.0123,1.0122,1.0122,205300000.0
2008-04-07 20:11:00,1.0122,1.0122,1.0122,1.0122,211000000.0
2008-04-07 20:12:00,1.0122,1.0126,1.0122,1.0126,104780000.0
2008-04-07 20:13:00,1.0126,1.0127,1.0125,1.0125,177700000.0
2008-04-07 20:14:00,1.0125,1.0126,1.0124,1.01255,102080000.0
2008-04-07 20:15:00,1.01255,1.01255,1.0124,1.0124,48300000.0
2008-04-07 20:16:00,1.0124,1.0124,1.01225,1.01235,757880000.0
2008-04-07 20:17:00,1.01235,1.01235,1.012,1.012,319540000.0
2008-04-07 20:18:00,1.012,1.0121,1.0118,1.012,66500000.0
2008-04-07 20:19:00,1.012,1.012,1.0119,1.012,65400000.0
2008-04-07 20:20:00,1.012,1.01205,1.012,1.01205,214400000.0
2008-04-07 20:21:00,1.01205,1.01205,1.01205,1.01205,345600000.0
2008-04-07 20:22:00,1.01205,1.01205,1.01205,1.01205,328800000.0
2008-04-07 20:23:00,1.01205,1.0123,1.012,1.0123,81900000.0
2008-04-07 20:24:00,1.0123,1.0123,1.012,1.0122,110500000.0
2008-04-07 20:25:00,1.0122,1.0122,1.0122,1.0122,64500000.0
2008-04-07 20:26:00,1.0122,1.0122,1.0122,1.0122,64500000.0
2008-04-07 20:27:00,1.0122,1.0122,1.0122,1.0122,64500000.0
2008-04-07 20:28:00,1.0122,1.0122,1.012,1.01205,66000000.0
2008-04-07 20:29:00,1.0121,1.0122,1.0121,1.0122,173900000.0
2008-04-07 20:30:00,1.0122,1.0122,1.01215,1.01215,148200000.0
2008-04-07 20:31:00,1.01215,1.01215,1.0121,1.01215,81500000.0
2008-04-07 20:32:00,1.01215,1.0122,1.0121,1.0121,64200000.0
2008-04-07 20:33:00,1.0121,1.01215,1.0121,1.01215,50000000.0
2008-04-07 20:34:00,1.01215,1.01225,1.01215,1.0122,201600000.0
2008-04-07 20:35:00,1.0122,1.01225,1.0122,1.0122,65200000.0
2008-04-07 20:36:00,1.0122,1.0123,1.0122,1.0123,87280000.0
2008-04-07 20:37:00,1.0123,1.0123,1.01225,1.0123,63420000.0
2008-04-07 20:38:00,1.0123,1.0123,1.0122,1.0123,63600000.0
2008-04-07 20:39:00,1.0123,1.0123,1.0123,1.0123,63300000.0
2008-04-07 20:40:00,1.0123,1.01235,1.0123,1.0123,56700000.0
2008-04-07 20:41:00,1.0123,1.0123,1.01215,1.01215,338000000.0
2008-04-07 20:42:00,1.01215,1.0122,1.01215,1.0122,195800000.0
2008-04-07 20:43:00,1.0122,1.0122,1.01215,1.0122,139500000.0
2008-04-07 20:44:00,1.0122,1.01235,1.01215,1.01235,469500000.0
2008-04-07 20:45:00,1.01235,1.01235,1.01235,1.01235,241300000.0
2008-04-07 20:46:00,1.01235,1.01235,1.01235,1.01235,214400000.0
2008-04-07 20:47:00,1.01235,1.01235,1.01235,1.01235,168800000.0
2008-04-07 20:48:00,1.01235,1.01235,1.01235,1.01235,186800000.0
2008-04-07 20:49:00,1.01235,1.0126,1.01225,1.0126,261500000.0
2008-04-07 20:50:00,1.0126,1.0129,1.01255,1.01255,667100000.0
2008-04-07 20:51:00,1.01255,1.01265,1.01255,1.01255,873920000.0
2008-04-07 20:52:00,1.01255,1.01255,1.01245,1.01245,591000000.0
2008-04-07 20:53:00,1.01245,1.01265,1.01245,1.0125,149800000.0
2008-04-07 20:54:00,1.0125,1.01255,1.01245,1.0125,101500000.0
2008-04-07 20:55:00,1.0125,1.0125,1.0124,1.0125,85200000.0
2008-04-07 20:56:00,1.0125,1.0125,1.01235,1.0124,69300000.0
2008-04-07 20:57:00,1.0124,1.0124,1.0124,1.0124,63600000.0
2008-04-07 20:58:00,1.0124,1.01245,1.0124,1.01245,183500000.0
2008-04-07 20:59:00,1.01245,1.0127,1.01245,1.0127,199980000.0
2008-04-07 21:00:00,1.0127,1.0127,1.0124,1.0126,102200000.0
2008-04-07 21:01:00,1.0126,1.0127,1.0126,1.0126,365900000.0
2008-04-07 21:02:00,1.0126,1.0126,1.0124,1.0124,75500000.0
2008-04-07 21:03:00,1.0124,1.0128,1.0124,1.0125,114300000.0
2008-04-07 21:04:00,1.01255,1.0127,1.0124,1.0125,111900000.0
2008-04-07 21:05:00,1.0125,1.0125,1.0125,1.0125,64200000.0
2008-04-07 21:06:00,1.0125,1.01265,1.01245,1.0125,83100000.0
2008-04-07 21:07:00,1.0125,1.01305,1.0125,1.013,186600000.0
2008-04-07 21:08:00,1.013,1.013,1.01285,1.01285,86400000.0
2008-04-07 21:09:00,1.01285,1.01305,1.01275,1.013,86800000.0
2008-04-07 21:10:00,1.013,1.01305,1.013,1.01305,79500000.0
2008-04-07 21:11:00,1.01305,1.0133,1.01305,1.0133,76400000.0
2008-04-07 21:12:00,1.0133,1.0133,1.0133,1.0133,63300000.0
2008-04-07 21:13:00,1.0133,1.0133,1.0132,1.0132,63000000.0
2008-04-07 21:14:00,1.0132,1.0132,1.0131,1.0131,65400000.0
2008-04-07 21:15:00,1.0131,1.0131,1.0131,1.0131,63300000.0
2008-04-07 21:16:00,1.0131,1.0131,1.0131,1.0131,64500000.0
2008-04-07 21:17:00,1.0131,1.0131,1.0131,1.0131,63600000.0
2008-04-07 21:18:00,1.0131,1.0131,1.01305,1.0131,75600000.0
2008-04-07 21:19:00,1.0131,1.0131,1.0131,1.0131,64500000.0
2008-04-07 21:20:00,1.0131,1.0131,1.0131,1.0131,64200000.0
2008-04-07 21:21:00,1.0131,1.0131,1.0131,1.0131,63300000.0
2008-04-07 21:22:00,1.0131,1.0131,1.013,1.01305,222600000.0
2008-04-07 21:23:00,1.01305,1.0131,1.01305,1.0131,318900000.0
2008-04-07 21:24:00,1.0131,1.0131,1.0131,1.0131,63600000.0
2008-04-07 21:25:00,1.0131,1.0131,1.0127,1.0127,116000000.0
2008-04-07 21:26:00,1.0127,1.0127,1.0127,1.0127,63900000.0
2008-04-07 21:27:00,1.0127,1.0127,1.0127,1.0127,64500000.0
2008-04-07 21:28:00,1.0127,1.0127,1.0127,1.0127,58800000.0
2008-04-07 21:29:00,1.0127,1.0127,1.0127,1.0127,63300000.0
2008-04-07 21:30:00,1.0127,1.01275,1.0127,1.0127,64000000.0
2008-04-07 21:31:00,1.0127,1.0127,1.0126,1.0127,74200000.0
2008-04-07 21:32:00,1.0127,1.0128,1.0127,1.0127,63900000.0
2008-04-07 21:33:00,1.0127,1.0127,1.0127,1.0127,66000000.0
2008-04-07 21:34:00,1.0127,1.0127,1.0127,1.0127,63600000.0
2008-04-07 21:35:00,1.0127,1.0129,1.0127,1.01285,163100000.0
2008-04-07 21:36:00,1.01285,1.01285,1.01275,1.01285,168800000.0
2008-04-07 21:37:00,1.01285,1.0129,1.01285,1.0129,106600000.0
2008-04-07 21:38:00,1.0129,1.0129,1.0129,1.0129,64500000.0
2008-04-07 21:39:00,1.0129,1.01295,1.0129,1.0129,79200000.0
2008-04-07 21:40:00,1.0129,1.0129,1.0129,1.0129,63900000.0
2008-04-07 21:41:00,1.0129,1.0129,1.0128,1.0128,72400000.0
2008-04-07 21:42:00,1.0128,1.0129,1.0128,1.0129,64200000.0
2008-04-07 21:43:00,1.0129,1.0129,1.0129,1.0129,63900000.0
2008-04-07 21:44:00,1.0129,1.0129,1.0129,1.0129,64200000.0
2008-04-07 21:45:00,1.0129,1.0129,1.0128,1.0129,66600000.0
2008-04-07 21:46:00,1.0129,1.0129,1.0128,1.0129,84800000.0
2008-04-07 21:47:00,1.0129,1.0129,1.0128,1.0128,65500000.0
2008-04-07 21:48:00,1.0128,1.0129,1.0128,1.0129,66100000.0
2008-04-07 21:49:00,1.0129,1.0129,1.0129,1.0129,64800000.0
2008-04-07 21:50:00,1.0129,1.0129,1.0129,1.0129,64500000.0
2008-04-07 21:51:00,1.0129,1.013,1.0129,1.013,63600000.0
2008-04-07 21:52:00,1.013,1.013,1.01285,1.01285,276500000.0
2008-04-07 21:53:00,1.01295,1.0132,1.01295,1.0132,70200000.0
2008-04-07 21:54:00,1.01305,1.0133,1.013,1.0133,79000000.0
2008-04-07 21:55:00,1.0132,1.0132,1.01305,1.01305,64900000.0
2008-04-07 21:56:00,1.01305,1.01305,1.0129,1.013,104000000.0
2008-04-07 21:57:00,1.013,1.0132,1.013,1.0132,71700000.0
2008-04-07 21:58:00,1.0132,1.0132,1.01295,1.01295,98080000.0
2008-04-07 21:59:00,1.01295,1.0132,1.01295,1.0132,86400000.0
2008-04-07 22:00:00,1.0132,1.0132,1.0132,1.0132,63600000.0
2008-04-07 22:01:00,1.0132,1.0132,1.01305,1.0131,59400000.0
2008-04-07 22:02:00,1.0131,1.0133,1.0131,1.0132,81000000.0
2008-04-07 22:03:00,1.0132,1.0136,1.0132,1.0134,88300000.0
2008-04-07 22:04:00,1.0134,1.0135,1.0134,1.0135,70800000.0
2008-04-07 22:05:00,1.0135,1.0135,1.0135,1.0135,63900000.0
2008-04-07 22:06:00,1.0135,1.0135,1.01305,1.01305,65000000.0
2008-04-07 22:07:00,1.01305,1.0135,1.01285,1.0134,182480000.0
2008-04-07 22:08:00,1.0134,1.0134,1.0128,1.0133,184800000.0
2008-04-07 22:09:00,1.0133,1.0133,1.01325,1.01325,18700000.0
2008-04-07 22:10:00,1.01325,1.01325,1.013,1.0132,89400000.0
2008-04-07 22:11:00,1.0132,1.0134,1.013,1.0134,90800000.0
2008-04-07 22:12:00,1.0134,1.0137,1.0132,1.0137,83100000.0
2008-04-07 22:13:00,1.0137,1.0137,1.0136,1.0136,63900000.0
2008-04-07 22:14:00,1.0136,1.0136,1.0135,1.0135,66000000.0
2008-04-07 22:15:00,1.0135,1.0135,1.0135,1.0135,64500000.0
2008-04-07 22:16:00,1.0135,1.0136,1.0135,1.0135,64500000.0
2008-04-07 22:17:00,1.0135,1.0135,1.0135,1.0135,46200000.0
2008-04-07 22:18:00,1.01305,1.01345,1.01305,1.01345,656080000.0
2008-04-07 22:19:00,1.01345,1.0137,1.01345,1.0136,220800000.0
2008-04-07 22:20:00,1.0136,1.0137,1.01355,1.0136,68800000.0
2008-04-07 22:21:00,1.0136,1.0136,1.01355,1.01355,133300000.0
2008-04-07 22:22:00,1.01355,1.0136,1.01355,1.0136,65300000.0
2008-04-07 22:23:00,1.0136,1.0136,1.01345,1.0135,78900000.0
2008-04-07 22:24:00,1.0135,1.0135,1.0134,1.0135,71400000.0
2008-04-07 22:25:00,1.0135,1.0135,1.0135,1.0135,63900000.0
2008-04-07 22:26:00,1.0135,1.0135,1.0135,1.0135,66900000.0
2008-04-07 22:27:00,1.0135,1.0137,1.0135,1.0136,66000000.0
2008-04-07 22:28:00,1.0136,1.0138,1.0136,1.0138,67500000.0
2008-04-07 22:29:00,1.0138,1.0138,1.0136,1.0137,66800000.0
2008-04-07 22:30:00,1.0137,1.0137,1.01355,1.0136,66600000.0
2008-04-07 22:31:00,1.0136,1.0136,1.01355,1.0136,73300000.0
2008-04-07 22:32:00,1.0136,1.0136,1.0136,1.0136,66000000.0
2008-04-07 22:33:00,1.0136,1.0136,1.0135,1.0136,65400000.0
2008-04-07 22:34:00,1.0136,1.0136,1.01345,1.01345,105900000.0
2008-04-07 22:35:00,1.01345,1.0135,1.01345,1.01345,535500000.0
2008-04-07 22:36:00,1.01345,1.01345,1.0134,1.0134,385800000.0
2008-04-07 22:37:00,1.0134,1.0134,1.0131,1.0133,67000000.0
2008-04-07 22:38:00,1.01315,1.0133,1.0131,1.0133,78200000.0
2008-04-07 22:39:00,1.0133,1.0133,1.01325,1.01325,575400000.0
2008-04-07 22:40:00,1.01325,1.01325,1.01315,1.01315,1298400000.0
2008-04-07 22:41:00,1.01315,1.01315,1.01315,1.01315,2126400000.0
2008-04-07 22:42:00,1.01315,1.0135,1.01315,1.0133,261900000.0
2008-04-07 22:43:00,1.0133,1.0135,1.0133,1.0133,62100000.0
2008-04-07 22:44:00,1.0133,1.0133,1.0133,1.0133,66300000.0
2008-04-07 22:45:00,1.0133,1.0133,1.0133,1.0133,66600000.0
2008-04-07 22:46:00,1.0133,1.0133,1.01315,1.01315,890400000.0
2008-04-07 22:47:00,1.01315,1.0132,1.01315,1.0132,1022600000.0
2008-04-07 22:48:00,1.0132,1.0133,1.0132,1.0133,66000000.0
2008-04-07 22:49:00,1.0133,1.0135,1.0133,1.0134,66300000.0
2008-04-07 22:50:00,1.0134,1.0134,1.013,1.013,413000000.0
2008-04-07 22:51:00,1.013,1.013,1.013,1.013,66600000.0
2008-04-07 22:52:00,1.013,1.0133,1.01295,1.0133,91000000.0
2008-04-07 22:53:00,1.0133,1.0135,1.0132,1.01325,60400000.0
2008-04-07 22:54:00,1.01325,1.014,1.01325,1.0137,129000000.0
2008-04-07 22:55:00,1.0137,1.0141,1.01365,1.0141,62100000.0
2008-04-07 22:56:00,1.0141,1.01425,1.01405,1.01405,117500000.0
2008-04-07 22:57:00,1.01405,1.0141,1.014,1.0141,74400000.0
2008-04-07 22:58:00,1.0141,1.0141,1.01395,1.01395,420600000.0
2008-04-07 22:59:00,1.01395,1.01405,1.01395,1.01395,518400000.0
2008-04-07 23:00:00,1.01395,1.0142,1.01395,1.014,954400000.0
2008-04-07 23:01:00,1.014,1.0143,1.014,1.0143,1603200000.0
2008-04-07 23:02:00,1.0143,1.0145,1.0143,1.0143,2053600000.0
2008-04-07 23:03:00,1.0147,1.0148,1.0145,1.0148,1132520000.0
2008-04-07 23:04:00,1.0146,1.0149,1.0144,1.01475,1132520000.0
2008-04-07 23:05:00,1.01475,1.0151,1.0147,1.0148,662680000.0
2008-04-07 23:06:00,1.0148,1.0151,1.0147,1.0151,430720000.0
2008-04-07 23:07:00,1.0151,1.0151,1.01465,1.01465,307600000.0
2008-04-07 23:08:00,1.01465,1.0148,1.0146,1.0146,129760000.0
2008-04-07 23:09:00,1.0146,1.01465,1.01455,1.0146,21760000.0
2008-04-07 23:10:00,1.0146,1.01465,1.0146,1.01465,28560000.0
2008-04-07 23:11:00,1.01465,1.0149,1.0146,1.0149,196880000.0
2008-04-07 23:12:00,1.0149,1.0149,1.01465,1.0149,355600000.0
2008-04-07 23:13:00,1.0149,1.0149,1.0148,1.0149,485600000.0
2008-04-07 23:14:00,1.0149,1.0149,1.0148,1.01485,301920000.0
2008-04-07 23:15:00,1.01485,1.015,1.01485,1.015,305200000.0
2008-04-07 23:16:00,1.015,1.0151,1.0149,1.015,272800000.0
2008-04-07 23:17:00,1.015,1.015,1.015,1.015,444000000.0
2008-04-07 23:18:00,1.015,1.0151,1.015,1.0151,212800000.0
2008-04-07 23:19:00,1.0151,1.0151,1.0151,1.0151,176800000.0
2008-04-07 23:20:00,1.0151,1.0151,1.0148,1.0149,307920000.0
2008-04-07 23:21:00,1.0149,1.0149,1.0148,1.0148,239600000.0
2008-04-07 23:22:00,1.0148,1.0149,1.0148,1.0149,245600000.0
2008-04-07 23:23:00,1.0149,1.0149,1.0149,1.0149,350400000.0
2008-04-07 23:24:00,1.0149,1.0151,1.0149,1.0149,374640000.0
2008-04-07 23:25:00,1.0149,1.0149,1.0149,1.0149,353600000.0
2008-04-07 23:26:00,1.0149,1.0149,1.0149,1.0149,430400000.0
2008-04-07 23:27:00,1.0149,1.0151,1.0149,1.0149,354400000.0
2008-04-07 23:28:00,1.0149,1.015,1.0148,1.0149,464000000.0
2008-04-07 23:29:00,1.0149,1.015,1.0148,1.0149,436880000.0
2008-04-07 23:30:00,1.0149,1.0151,1.0149,1.0151,414920000.0
2008-04-07 23:31:00,1.0151,1.0152,1.0149,1.0149,404800000.0
2008-04-07 23:32:00,1.0149,1.015,1.0149,1.0149,408800000.0
2008-04-07 23:33:00,1.0149,1.0151,1.0149,1.0151,224000000.0
2008-04-07 23:34:00,1.0151,1.0151,1.0149,1.0149,206400000.0
2008-04-07 23:35:00,1.0149,1.01505,1.0149,1.01505,455200000.0
2008-04-07 23:36:00,1.01505,1.01505,1.01505,1.01505,332800000.0
2008-04-07 23:37:00,1.01505,1.01505,1.01495,1.01495,346400000.0
2008-04-07 23:38:00,1.01495,1.01495,1.0146,1.0146,518480000.0
2008-04-07 23:39:00,1.0146,1.0147,1.01445,1.01445,398400000.0
2008-04-07 23:40:00,1.01445,1.01445,1.01445,1.01445,347200000.0
2008-04-07 23:41:00,1.01445,1.01445,1.0144,1.0144,350400000.0
2008-04-07 23:42:00,1.0144,1.0144,1.0144,1.0144,356800000.0
2008-04-07 23:43:00,1.0144,1.0144,1.0143,1.0143,368800000.0
2008-04-07 23:44:00,1.0143,1.0144,1.0143,1.0144,221600000.0
2008-04-07 23:45:00,1.0144,1.0144,1.0144,1.0144,177600000.0
2008-04-07 23:46:00,1.0144,1.0144,1.0144,1.0144,176800000.0
2008-04-07 23:47:00,1.0144,1.0144,1.0141,1.0141,271200000.0
2008-04-07 23:48:00,1.0141,1.0141,1.0141,1.0141,358400000.0
2008-04-07 23:49:00,1.0141,1.0141,1.0141,1.0141,352000000.0
2008-04-07 23:50:00,1.0141,1.0141,1.0141,1.0141,356800000.0
2008-04-07 23:51:00,1.0141,1.0145,1.0141,1.0144,344800000.0
2008-04-07 23:52:00,1.0144,1.0144,1.0141,1.0141,329600000.0
2008-04-07 23:53:00,1.0141,1.0141,1.014,1.014,417200000.0
2008-04-07 23:54:00,1.014,1.014,1.014,1.014,484000000.0
2008-04-07 23:55:00,1.014,1.014,1.014,1.014,486200000.0
2008-04-07 23:56:00,1.014,1.014,1.014,1.014,479600000.0
2008-04-07 23:57:00,1.014,1.014,1.014,1.014,481800000.0
2008-04-07 23:58:00,1.014,1.014,1.0136,1.0138,484000000.0
2008-04-07 23:59:00,1.0138,1.0138,1.0138,1.0138,1036800000.0
2008-04-08 00:00:00,1.0138,1.0138,1.0137,1.0138,884000000.0
2008-04-08 00:01:00,1.0138,1.0138,1.0138,1.0138,525600000.0
2008-04-08 00:02:00,1.0138,1.014,1.0138,1.0138,275200000.0
2008-04-08 00:03:00,1.0138,1.0138,1.0138,1.0138,530400000.0
2008-04-08 00:04:00,1.0138,1.0141,1.0138,1.0141,117200000.0
2008-04-08 00:05:00,1.0141,1.0141,1.0138,1.014,46800000.0
2008-04-08 00:06:00,1.014,1.0141,1.014,1.014,51600000.0
2008-04-08 00:07:00,1.014,1.0141,1.014,1.014,53200000.0
2008-04-08 00:08:00,1.014,1.014,1.0138,1.0139,371400000.0
2008-04-08 00:09:00,1.0139,1.0139,1.0139,1.0139,532800000.0
2008-04-08 00:10:00,1.0139,1.0139,1.0139,1.0139,532800000.0
2008-04-08 00:11:00,1.0139,1.0139,1.0138,1.0138,537000000.0
2008-04-08 00:12:00,1.0138,1.0138,1.0138,1.0138,922200000.0
2008-04-08 00:13:00,1.0138,1.0138,1.0138,1.0138,540900000.0
2008-04-08 00:14:00,1.0138,1.0138,1.0138,1.0138,552500000.0
2008-04-08 00:15:00,1.0138,1.0138,1.0138,1.0138,526200000.0
2008-04-08 00:16:00,1.0138,1.0138,1.0138,1.0138,525600000.0
2008-04-08 00:17:00,1.0138,1.0138,1.0138,1.0138,523200000.0
2008-04-08 00:18:00,1.0138,1.0138,1.0138,1.0138,530400000.0
2008-04-08 00:19:00,1.0138,1.0138,1.0138,1.0138,528000000.0
2008-04-08 00:20:00,1.0138,1.0138,1.0138,1.0138,535200000.0
2008-04-08 00:21:00,1.0138,1.0138,1.0138,1.0138,530400000.0
2008-04-08 00:22:00,1.0138,1.0138,1.0138,1.0138,535200000.0
2008-04-08 00:23:00,1.0138,1.0138,1.0138,1.0138,535200000.0
2008-04-08 00:24:00,1.0138,1.0138,1.0138,1.0138,530400000.0
2008-04-08 00:25:00,1.0138,1.0138,1.0138,1.0138,535200000.0
2008-04-08 00:26:00,1.0138,1.0138,1.0136,1.0136,712000000.0
2008-04-08 00:27:00,1.0136,1.0136,1.0136,1.0136,1190900000.0
2008-04-08 00:28:00,1.0136,1.0137,1.0136,1.0137,626800000.0
2008-04-08 00:29:00,1.0137,1.0137,1.0135,1.0135,886500000.0
2008-04-08 00:30:00,1.0135,1.0135,1.0132,1.0132,573800000.0
2008-04-08 00:31:00,1.0132,1.0132,1.0131,1.0131,635900000.0
2008-04-08 00:32:00,1.0131,1.0131,1.0131,1.0131,486000000.0
2008-04-08 00:33:00,1.0131,1.0132,1.0131,1.0132,366400000.0
2008-04-08 00:34:00,1.0132,1.0132,1.0131,1.0131,409600000.0
2008-04-08 00:35:00,1.0131,1.0131,1.0131,1.0131,528000000.0
2008-04-08 00:36:00,1.0131,1.0131,1.0131,1.0131,525600000.0
2008-04-08 00:37:00,1.0131,1.0131,1.0131,1.0131,526600000.0
2008-04-08 00:38:00,1.0131,1.0131,1.0131,1.0131,524100000.0
2008-04-08 00:39:00,1.0131,1.0131,1.0129,1.0129,439200000.0
2008-04-08 00:40:00,1.0129,1.0129,1.0129,1.0129,610400000.0
2008-04-08 00:41:00,1.0129,1.0129,1.0129,1.0129,593600000.0
2008-04-08 00:42:00,1.0129,1.013,1.0129,1.0129,508000000.0
2008-04-08 00:43:00,1.0129,1.0129,1.01275,1.01275,339000000.0
2008-04-08 00:44:00,1.0128,1.01295,1.01275,1.0129,52860000.0
2008-04-08 00:45:00,1.0129,1.0131,1.0128,1.0131,510720000.0
2008-04-08 00:46:00,1.0131,1.0133,1.013,1.0131,625000000.0
2008-04-08 00:47:00,1.0131,1.0132,1.013,1.013,525099998.0
2008-04-08 00:48:00,1.013,1.0131,1.0129,1.0129,644400000.0
2008-04-08 00:49:00,1.0129,1.013,1.0129,1.0129,1219200000.0
2008-04-08 00:50:00,1.0129,1.0129,1.0127,1.0127,934800000.0
2008-04-08 00:51:00,1.0127,1.0128,1.0127,1.0128,598400000.0
2008-04-08 00:52:00,1.0128,1.0129,1.0128,1.0128,346300000.0
2008-04-08 00:53:00,1.0128,1.0128,1.0126,1.0126,465280000.0
2008-04-08 00:54:00,1.0126,1.0127,1.0126,1.01265,804100000.0
2008-04-08 00:55:00,1.01265,1.01265,1.0126,1.0126,389600000.0
2008-04-08 00:56:00,1.0126,1.0127,1.0126,1.0126,1383000000.0
2008-04-08 00:57:00,1.0126,1.0126,1.0126,1.0126,1157600000.0
2008-04-08 00:58:00,1.0126,1.0126,1.0126,1.0126,1226400000.0
2008-04-08 00:59:00,1.0126,1.0126,1.0126,1.0126,1232000000.0
2008-04-08 01:00:00,1.0126,1.0127,1.0126,1.0127,498400000.0
2008-04-08 01:01:00,1.0127,1.0127,1.0127,1.0127,350400000.0
2008-04-08 01:02:00,1.0127,1.0127,1.0127,1.0127,347200000.0
2008-04-08 01:03:00,1.0127,1.0127,1.0127,1.0127,380800000.0
2008-04-08 01:04:00,1.0127,1.0127,1.0125,1.0126,1331800000.0
2008-04-08 01:05:00,1.0126,1.0126,1.0125,1.0126,728800000.0
2008-04-08 01:06:00,1.0126,1.0126,1.0125,1.0125,405400000.0
2008-04-08 01:07:00,1.0125,1.0127,1.0125,1.0126,1655600000.0
2008-04-08 01:08:00,1.0126,1.0126,1.0126,1.0126,348800000.0
2008-04-08 01:09:00,1.0126,1.0126,1.0126,1.0126,356800000.0
2008-04-08 01:10:00,1.0126,1.0126,1.0126,1.0126,337600000.0
2008-04-08 01:11:00,1.0126,1.0126,1.0126,1.0126,348800000.0
2008-04-08 01:12:00,1.0126,1.0126,1.0126,1.0126,352000000.0
2008-04-08 01:13:00,1.0126,1.0126,1.0126,1.0126,350400000.0
2008-04-08 01:14:00,1.0126,1.0126,1.0126,1.0126,348800000.0
2008-04-08 01:15:00,1.0126,1.0126,1.0126,1.0126,356800000.0
2008-04-08 01:16:00,1.0126,1.0126,1.0126,1.0126,345600000.0
2008-04-08 01:17:00,1.0126,1.0126,1.0126,1.0126,347200000.0
2008-04-08 01:18:00,1.0126,1.0126,1.0126,1.0126,347200000.0
2008-04-08 01:19:00,1.0126,1.0126,1.0126,1.0126,471200000.0
2008-04-08 01:20:00,1.0126,1.0127,1.0126,1.0126,1015900000.0
2008-04-08 01:21:00,1.0126,1.0126,1.0126,1.0126,1138800000.0
2008-04-08 01:22:00,1.0126,1.0127,1.0126,1.0127,1229600000.0
2008-04-08 01:23:00,1.0127,1.0127,1.0126,1.0126,651200000.0
2008-04-08 01:24:00,1.0126,1.0126,1.0126,1.0126,621600000.0
2008-04-08 01:25:00,1.0126,1.0126,1.0126,1.0126,1127600000.0
2008-04-08 01:26:00,1.0126,1.0129,1.0126,1.0129,449600000.0
2008-04-08 01:27:00,1.0129,1.0129,1.0129,1.0129,44200000.0
2008-04-08 01:28:00,1.0129,1.0129,1.0127,1.0127,323400000.0
2008-04-08 01:29:00,1.0127,1.0128,1.0126,1.0128,512800000.0
2008-04-08 01:30:00,1.0128,1.0128,1.0128,1.0128,131400000.0
2008-04-08 01:31:00,1.0128,1.0128,1.0128,1.0128,130200000.0
2008-04-08 01:32:00,1.0128,1.0128,1.0128,1.0128,129600000.0
2008-04-08 01:33:00,1.0128,1.0128,1.0126,1.0126,1437500000.0
2008-04-08 01:34:00,1.0126,1.0126,1.0126,1.0126,794800000.0
2008-04-08 01:35:00,1.0126,1.0126,1.0126,1.0126,741200000.0
2008-04-08 01:36:00,1.0126,1.0126,1.0126,1.0126,373000000.0
2008-04-08 01:37:00,1.0126,1.0126,1.0126,1.0126,261600000.0
2008-04-08 01:38:00,1.0126,1.0126,1.0126,1.0126,262800000.0
2008-04-08 01:39:00,1.0126,1.0126,1.0126,1.0126,260400000.0
2008-04-08 01:40:00,1.0126,1.0126,1.0126,1.0126,261600000.0
2008-04-08 01:41:00,1.0126,1.0126,1.0126,1.0126,352800000.0
2008-04-08 01:42:00,1.0126,1.0126,1.0126,1.0126,261600000.0
2008-04-08 01:43:00,1.0126,1.0126,1.0126,1.0126,260400000.0
2008-04-08 01:44:00,1.0126,1.0126,1.0126,1.0126,267600000.0
2008-04-08 01:45:00,1.0126,1.0127,1.0126,1.0127,201200000.0
2008-04-08 01:46:00,1.0127,1.0127,1.0127,1.0127,169600000.0
2008-04-08 01:47:00,1.0127,1.0127,1.0127,1.0127,176800000.0
2008-04-08 01:48:00,1.0127,1.0127,1.0127,1.0127,175200000.0
2008-04-08 01:49:00,1.0128,1.0128,1.0128,1.0128,113000000.0
2008-04-08 01:50:00,1.0128,1.0128,1.0128,1.0128,110000000.0
2008-04-08 01:51:00,1.0128,1.0128,1.0128,1.0128,111000000.0
2008-04-08 01:52:00,1.0128,1.0128,1.0127,1.0127,110700000.0
2008-04-08 01:53:00,1.0127,1.0127,1.0127,1.0127,88800000.0
2008-04-08 01:54:00,1.0127,1.0127,1.0127,1.0127,85600000.0
2008-04-08 01:55:00,1.0127,1.0127,1.0127,1.0127,84000000.0
2008-04-08 01:56:00,1.0127,1.0127,1.0127,1.0127,88800000.0
2008-04-08 01:57:00,1.0127,1.0127,1.0127,1.0127,89200000.0
2008-04-08 01:58:00,1.0127,1.0127,1.0127,1.0127,87600000.0
2008-04-08 01:59:00,1.0127,1.0127,1.0127,1.0127,88000000.0
2008-04-08 02:00:00,1.0127,1.0127,1.0127,1.0127,88000000.0
2008-04-08 02:01:00,1.0127,1.0127,1.0127,1.0127,87600000.0
2008-04-08 02:02:00,1.0127,1.0127,1.0127,1.0127,88000000.0
2008-04-08 02:03:00,1.0127,1.0127,1.0127,1.0127,88400000.0
2008-04-08 02:04:00,1.0127,1.0127,1.0127,1.0127,88000000.0
2008-04-08 02:05:00,1.0127,1.0127,1.0126,1.0126,202000000.0
2008-04-08 02:06:00,1.0126,1.0126,1.0126,1.0126,610400000.0
2008-04-08 02:07:00,1.0126,1.0126,1.0125,1.0125,812800000.0
2008-04-08 02:14:00,1.0125,1.0125,1.0125,1.0125,1607600000.0
2008-04-08 02:15:00,1.0125,1.0125,1.0123,1.0124,699900000.0
2008-04-08 02:16:00,1.0124,1.0124,1.0124,1.0124,229200000.0
2008-04-08 02:17:00,1.0124,1.0124,1.0124,1.0124,294400000.0
2008-04-08 02:18:00,1.0124,1.0124,1.0124,1.0124,377600000.0
2008-04-08 02:19:00,1.0124,1.0124,1.0124,1.0124,432000000.0
2008-04-08 02:20:00,1.0124,1.0124,1.0124,1.0124,432000000.0
2008-04-08 02:21:00,1.0124,1.0124,1.0123,1.0123,614000000.0
2008-04-08 02:22:00,1.0123,1.0125,1.0123,1.0124,431600000.0
2008-04-08 02:23:00,1.0124,1.0124,1.0121,1.0121,181700000.0
2008-04-08 02:24:00,1.0121,1.0122,1.0121,1.0122,82600000.0
2008-04-08 02:25:00,1.0122,1.0122,1.012,1.012,582900000.0
2008-04-08 02:26:00,1.012,1.012,1.0119,1.012,588200000.0
2008-04-08 02:27:00,1.012,1.0121,1.0119,1.0119,884900000.0
2008-04-08 02:28:00,1.0119,1.0121,1.0119,1.012,961000000.0
2008-04-08 02:29:00,1.012,1.0121,1.012,1.012,1297700000.0
2008-04-08 02:30:00,1.012,1.0122,1.012,1.012,1521800000.0
2008-04-08 02:31:00,1.012,1.012,1.012,1.012,1531500000.0
2008-04-08 02:32:00,1.012,1.012,1.012,1.012,1521600000.0
2008-04-08 02:33:00,1.012,1.012,1.012,1.012,1005900000.0
2008-04-08 02:34:00,1.012,1.012,1.012,1.012,615400000.0
2008-04-08 02:35:00,1.012,1.012,1.012,1.012,594100000.0
2008-04-08 02:36:00,1.012,1.012,1.012,1.012,616000000.0
2008-04-08 02:37:00,1.012,1.0125,1.0119,1.0125,683600000.0
2008-04-08 02:38:00,1.0125,1.0125,1.0122,1.0125,839000000.0
2008-04-08 02:39:00,1.0125,1.0125,1.0125,1.0125,1313200000.0
2008-04-08 02:40:00,1.0125,1.0127,1.0121,1.0121,526240000.0
2008-04-08 02:41:00,1.0121,1.0121,1.012,1.012,449600000.0
2008-04-08 02:42:00,1.012,1.0123,1.012,1.0123,1276400000.0
2008-04-08 02:43:00,1.0123,1.0124,1.0123,1.0123,933200000.0
2008-04-08 02:44:00,1.0123,1.0123,1.0123,1.0123,895200000.0
2008-04-08 02:45:00,1.0123,1.0123,1.0123,1.0123,1042000000.0
2008-04-08 02:46:00,1.0123,1.0123,1.0123,1.0123,1047600000.0
2008-04-08 02:47:00,1.0123,1.0123,1.012,1.01205,307440000.0
2008-04-08 02:48:00,1.01205,1.0123,1.01205,1.0123,77120000.0
2008-04-08 02:49:00,1.0123,1.0127,1.0123,1.0125,578700000.0
2008-04-08 02:50:00,1.0125,1.0125,1.0125,1.0125,604800000.0
2008-04-08 02:51:00,1.0125,1.0125,1.0125,1.0125,596400000.0
2008-04-08 02:52:00,1.0125,1.0126,1.0125,1.0125,605000000.0
2008-04-08 02:53:00,1.0125,1.0126,1.0124,1.0126,319700000.0
2008-04-08 02:54:00,1.0126,1.0127,1.0124,1.0125,639500000.0
2008-04-08 02:55:00,1.0125,1.0125,1.0125,1.0125,624400000.0
2008-04-08 02:56:00,1.0125,1.0125,1.0125,1.0125,602000000.0
2008-04-08 02:57:00,1.0125,1.0125,1.0125,1.0125,610400000.0
2008-04-08 02:58:00,1.0125,1.0125,1.0125,1.0125,607600000.0
2008-04-08 02:59:00,1.0125,1.0125,1.0125,1.0125,616000000.0
2008-04-08 03:00:00,1.0122,1.0122,1.0122,1.0122,635100000.0
2008-04-08 03:02:00,1.0122,1.0122,1.0122,1.0122,635100000.0
2008-04-08 03:03:00,1.0122,1.0122,1.0122,1.0122,623500000.0
2008-04-08 03:04:00,1.0122,1.0124,1.012,1.012,745400000.0
2008-04-08 03:05:00,1.0124,1.0124,1.0122,1.0122,697600000.0
2008-04-08 03:06:00,1.0123,1.0123,1.0123,1.0123,697600000.0
2008-04-08 03:07:00,1.0123,1.0124,1.0122,1.0122,615900000.0
2008-04-08 03:08:00,1.0122,1.0122,1.0122,1.0122,486400000.0
2008-04-08 03:09:00,1.0122,1.0122,1.0122,1.0122,945600000.0
2008-04-08 03:10:00,1.0122,1.0122,1.0122,1.0122,967500000.0
2008-04-08 03:11:00,1.0122,1.0126,1.0122,1.0126,1157400001.0
2008-04-08 03:12:00,1.0126,1.0126,1.0122,1.0125,775800001.0
2008-04-08 03:13:00,1.0125,1.0125,1.0125,1.0125,691200000.0
2008-04-08 03:14:00,1.0125,1.0126,1.0125,1.0126,365600000.0
2008-04-08 03:15:00,1.0126,1.0127,1.0126,1.0126,152000000.0
2008-04-08 03:16:00,1.0126,1.0126,1.0124,1.0124,447700000.0
2008-04-08 03:17:00,1.0124,1.0126,1.0124,1.0125,688000000.0
2008-04-08 03:18:00,1.0125,1.0125,1.0123,1.0123,701600000.0
2008-04-08 03:19:00,1.0123,1.0123,1.0123,1.0123,707200000.0
2008-04-08 03:20:00,1.0123,1.0123,1.0123,1.0123,710400000.0
2008-04-08 03:21:00,1.0123,1.0124,1.0123,1.0124,556000000.0
2008-04-08 03:22:00,1.0124,1.0126,1.0124,1.0126,173600000.0
2008-04-08 03:23:00,1.0126,1.0126,1.0126,1.0126,192000000.0
2008-04-08 03:24:00,1.0126,1.0127,1.0122,1.0123,247680000.0
2008-04-08 03:25:00,1.0123,1.0124,1.0122,1.0122,799100000.0
2008-04-08 03:26:00,1.0122,1.0122,1.0122,1.0122,868000000.0
2008-04-08 03:27:00,1.0122,1.0123,1.0122,1.0123,631200000.0
2008-04-08 03:28:00,1.0123,1.0124,1.0123,1.0124,402300000.0
2008-04-08 03:29:00,1.0124,1.0124,1.0124,1.0124,478900000.0
2008-04-08 03:30:00,1.0124,1.0125,1.0124,1.0124,200400000.0
2008-04-08 03:31:00,1.0124,1.0125,1.0124,1.0125,1064800000.0
2008-04-08 03:32:00,1.0125,1.0126,1.0125,1.0126,1717400000.0
2008-04-08 03:33:00,1.0126,1.0126,1.0126,1.0126,707200000.0
2008-04-08 03:34:00,1.0126,1.0126,1.0125,1.0125,1740000000.0
2008-04-08 03:36:00,1.0124,1.0126,1.0124,1.0126,1088100000.0
2008-04-08 03:37:00,1.0125,1.0125,1.0124,1.0124,1088100000.0
2008-04-08 03:38:00,1.0124,1.0124,1.0124,1.0124,976000000.0
2008-04-08 03:39:00,1.0124,1.0124,1.0124,1.0124,704000000.0
2008-04-08 03:40:00,1.0124,1.0124,1.0124,1.0124,707200000.0
2008-04-08 03:41:00,1.0124,1.0124,1.0124,1.0124,700800000.0
2008-04-08 03:42:00,1.0124,1.0124,1.0124,1.0124,697600000.0
2008-04-08 03:43:00,1.0124,1.0124,1.01225,1.01225,364640000.0
2008-04-08 03:44:00,1.01225,1.0124,1.01225,1.0124,410960000.0
2008-04-08 03:45:00,1.0124,1.0124,1.0124,1.0124,704000000.0
2008-04-08 03:46:00,1.0124,1.0124,1.0124,1.0124,699400000.0
2008-04-08 03:47:00,1.0124,1.0124,1.0124,1.0124,704000000.0
2008-04-08 03:48:00,1.0124,1.0124,1.0124,1.0124,700800000.0
2008-04-08 03:49:00,1.0124,1.0124,1.0124,1.0124,694400000.0
2008-04-08 03:50:00,1.0124,1.0124,1.0124,1.0124,704000000.0
2008-04-08 03:51:00,1.0124,1.0124,1.0122,1.0122,789600000.0
2008-04-08 03:52:00,1.0122,1.0122,1.0122,1.0122,868000000.0
2008-04-08 03:53:00,1.0122,1.0122,1.0122,1.0122,299200000.0
2008-04-08 03:54:00,1.0122,1.0122,1.0122,1.0122,176800000.0
2008-04-08 03:55:00,1.0122,1.0122,1.0122,1.0122,173600000.0
2008-04-08 03:56:00,1.0122,1.0122,1.0122,1.0122,171200000.0
2008-04-08 03:57:00,1.0122,1.0122,1.0122,1.0122,179200000.0
2008-04-08 03:58:00,1.0122,1.0123,1.0122,1.0122,176800000.0
2008-04-08 03:59:00,1.0122,1.0124,1.0122,1.0124,952000000.0
2008-04-08 04:00:00,1.0124,1.0125,1.0124,1.0125,63800000.0
2008-04-08 04:01:00,1.0125,1.0125,1.0124,1.0124,1489000000.0
2008-04-08 04:02:00,1.0124,1.0124,1.0123,1.0123,1459200000.0
2008-04-08 04:03:00,1.0123,1.0123,1.0122,1.0122,533600000.0
2008-04-08 04:04:00,1.0122,1.0122,1.0122,1.0122,233600000.0
2008-04-08 04:05:00,1.0122,1.0122,1.0122,1.0122,868800000.0
2008-04-08 04:06:00,1.0122,1.0122,1.0122,1.0122,884000000.0
2008-04-08 04:07:00,1.0122,1.0123,1.0122,1.0123,781100000.0
2008-04-08 04:08:00,1.0123,1.0124,1.0123,1.0123,48500000.0
2008-04-08 04:09:00,1.0123,1.0123,1.0123,1.0123,61400000.0
2008-04-08 04:10:00,1.0123,1.0123,1.0123,1.0123,66600000.0
2008-04-08 04:11:00,1.0123,1.0123,1.0122,1.0123,103800000.0
2008-04-08 04:12:00,1.0123,1.0124,1.0123,1.0123,110400000.0
2008-04-08 04:13:00,1.0123,1.0123,1.0123,1.0123,87400000.0
2008-04-08 04:14:00,1.0123,1.0124,1.0122,1.0122,176200000.0
2008-04-08 04:15:00,1.0122,1.0124,1.0122,1.0124,613800000.0
2008-04-08 04:16:00,1.0124,1.0124,1.0124,1.0124,72600000.0
2008-04-08 04:17:00,1.0124,1.0124,1.0123,1.0123,322200000.0
2008-04-08 04:18:00,1.0123,1.0124,1.0123,1.0123,332000000.0
2008-04-08 04:19:00,1.0123,1.0123,1.0123,1.0123,699700000.0
2008-04-08 04:20:00,1.0123,1.01235,1.0123,1.01235,812800000.0
2008-04-08 04:21:00,1.01235,1.01235,1.0123,1.0123,1062400000.0
2008-04-08 04:22:00,1.0123,1.0123,1.0123,1.0123,1232000000.0
2008-04-08 04:23:00,1.0123,1.0123,1.0123,1.0123,1186400000.0
2008-04-08 04:24:00,1.0123,1.0123,1.0123,1.0123,1744800000.0
2008-04-08 04:25:00,1.0124,1.0124,1.0124,1.0124,1542600000.0
2008-04-08 04:26:00,1.0124,1.01285,1.0124,1.0124,1542600000.0
2008-04-08 04:27:00,1.0124,1.0125,1.0124,1.0124,1197500000.0
2008-04-08 04:28:00,1.0124,1.0124,1.0124,1.0124,1256800000.0
2008-04-08 04:29:00,1.0124,1.0124,1.0124,1.0124,1220800000.0
2008-04-08 04:30:00,1.0124,1.0124,1.0124,1.0124,1232000000.0
2008-04-08 04:31:00,1.0124,1.0124,1.0124,1.0124,1209600000.0
2008-04-08 04:32:00,1.0124,1.0124,1.0124,1.0124,1220800000.0
2008-04-08 04:33:00,1.0124,1.0124,1.0122,1.0123,1174500000.0
2008-04-08 04:34:00,1.0123,1.0123,1.0122,1.0122,979200000.0
2008-04-08 04:35:00,1.0122,1.01225,1.0122,1.01225,287400000.0
2008-04-08 04:36:00,1.01225,1.0123,1.01225,1.01225,471200000.0
2008-04-08 04:37:00,1.01225,1.01235,1.01225,1.01235,342400000.0
2008-04-08 04:38:00,1.01235,1.01245,1.01235,1.01235,359200000.0
2008-04-08 04:39:00,1.01235,1.01235,1.0122,1.0122,599200000.0
2008-04-08 04:40:00,1.0122,1.0122,1.0121,1.0121,339400000.0
2008-04-08 04:41:00,1.0121,1.0121,1.0121,1.0121,44000000.0
2008-04-08 04:42:00,1.0121,1.0121,1.0121,1.0121,43800000.0
2008-04-08 04:43:00,1.0121,1.0121,1.0121,1.0121,43800000.0
2008-04-08 04:44:00,1.0121,1.0121,1.0121,1.0121,44200000.0
2008-04-08 04:45:00,1.0121,1.0121,1.0121,1.0121,41000000.0
2008-04-08 04:46:00,1.0121,1.0121,1.012,1.012,950800000.0
2008-04-08 04:47:00,1.012,1.012,1.0119,1.0119,768400000.0
2008-04-08 04:48:00,1.0119,1.0119,1.0119,1.0119,44000000.0
2008-04-08 04:49:00,1.0119,1.0121,1.0119,1.01195,268300000.0
2008-04-08 04:50:00,1.01195,1.01195,1.0119,1.01195,272000000.0
2008-04-08 04:51:00,1.01195,1.01195,1.01195,1.01195,390400000.0
2008-04-08 04:52:00,1.01195,1.0122,1.01195,1.0122,572900000.0
2008-04-08 04:53:00,1.0122,1.0122,1.01215,1.0122,458400000.0
2008-04-08 04:54:00,1.0122,1.0122,1.0122,1.0122,528000000.0
2008-04-08 04:55:00,1.0122,1.0122,1.0122,1.0122,525600000.0
2008-04-08 04:56:00,1.0122,1.0122,1.0117,1.0119,363900000.0
2008-04-08 04:57:00,1.0119,1.0119,1.0117,1.0117,302900000.0
2008-04-08 04:58:00,1.0117,1.0117,1.0115,1.0117,394600000.0
2008-04-08 04:59:00,1.0117,1.0117,1.0117,1.0117,697600000.0
2008-04-08 05:00:00,1.0117,1.0117,1.0117,1.0117,694400000.0
2008-04-08 05:01:00,1.0117,1.0117,1.0117,1.0117,697600000.0
2008-04-08 05:02:00,1.0117,1.0117,1.0117,1.0117,704000000.0
2008-04-08 05:03:00,1.0117,1.0117,1.0115,1.0115,706400000.0
2008-04-08 05:04:00,1.0115,1.0115,1.0115,1.0115,860800000.0
2008-04-08 05:05:00,1.0115,1.0115,1.0115,1.0115,999200000.0
2008-04-08 05:06:00,1.0115,1.0115,1.0115,1.0115,1070400000.0
2008-04-08 05:07:00,1.0115,1.0115,1.0115,1.0115,1243200000.0
2008-04-08 05:08:00,1.0115,1.0115,1.0115,1.0115,1591200000.0
2008-04-08 05:09:00,1.0115,1.0115,1.0115,1.0115,1629800000.0
2008-04-08 05:10:00,1.0115,1.01155,1.0115,1.01155,1051700000.0
2008-04-08 05:11:00,1.01155,1.01155,1.01155,1.01155,711200000.0
2008-04-08 05:12:00,1.01155,1.01165,1.01155,1.01165,425600000.0
2008-04-08 05:13:00,1.01165,1.0119,1.0116,1.0117,1116800001.0
2008-04-08 05:14:00,1.0117,1.0118,1.0117,1.0118,1298599999.0
2008-04-08 05:15:00,1.0118,1.0118,1.0118,1.0118,1760000000.0
2008-04-08 05:16:00,1.0118,1.0118,1.0118,1.0118,1720000000.0
2008-04-08 05:17:00,1.0118,1.0119,1.0118,1.0119,1704800000.0
2008-04-08 05:18:00,1.0119,1.0121,1.0119,1.0121,1762200000.0
2008-04-08 05:19:00,1.012,1.012,1.012,1.012,1000799999.0
2008-04-08 05:20:00,1.0122,1.0122,1.012,1.012,1000799999.0
2008-04-08 05:25:00,1.0121,1.0123,1.0121,1.0123,1000799999.0
2008-04-08 05:26:00,1.0123,1.0123,1.0123,1.0123,1544000000.0
2008-04-08 05:27:00,1.0123,1.0126,1.0123,1.0126,1637600000.0
2008-04-08 05:28:00,1.0126,1.0126,1.0122,1.0126,1692000000.0
2008-04-08 05:29:00,1.0128,1.013,1.0128,1.0128,1692000000.0
2008-04-08 05:30:00,1.0128,1.0128,1.0126,1.0128,1590400000.0
2008-04-08 05:31:00,1.0128,1.0128,1.0126,1.0126,2017600000.0
2008-04-08 05:32:00,1.0126,1.0126,1.0126,1.0126,1728000000.0
2008-04-08 05:33:00,1.0126,1.0126,1.0126,1.0126,2040000000.0
2008-04-08 05:35:00,1.0126,1.013,1.0126,1.013,2040000000.0
2008-04-08 05:36:00,1.0129,1.013,1.0129,1.013,1600000000.0
2008-04-08 05:39:00,1.0129,1.013,1.0128,1.013,1600000000.0
2008-04-08 05:40:00,1.0129,1.0129,1.0129,1.0129,1600000000.0
2008-04-08 05:41:00,1.013,1.013,1.013,1.013,1600000000.0
2008-04-08 05:46:00,1.013,1.013,1.013,1.013,1600000000.0
2008-04-08 05:47:00,1.013,1.0132,1.0129,1.0131,1164800000.0
2008-04-08 05:48:00,1.0132,1.0132,1.0131,1.0131,1164800000.0
2008-04-08 05:49:00,1.0131,1.0132,1.0131,1.0132,1228000001.0
2008-04-08 05:50:00,1.0132,1.0132,1.0131,1.0131,1276800000.0
2008-04-08 05:51:00,1.0131,1.0131,1.0131,1.0131,1540800000.0
2008-04-08 05:52:00,1.0131,1.0131,1.0131,1.0131,1591200000.0
2008-04-08 05:53:00,1.0131,1.0132,1.0131,1.0132,876000000.0
2008-04-08 05:54:00,1.0132,1.0132,1.0132,1.0132,876000000.0
2008-04-08 05:55:00,1.0132,1.0132,1.0132,1.0132,868000000.0
2008-04-08 05:56:00,1.0132,1.0132,1.0132,1.0132,868000000.0
2008-04-08 05:57:00,1.0132,1.0133,1.0132,1.0132,1632800000.0
2008-04-08 05:58:00,1.0132,1.0132,1.0132,1.0132,2102400000.0
2008-04-08 05:59:00,1.0132,1.0132,1.0132,1.0132,2102400000.0
2008-04-08 06:00:00,1.0132,1.0132,1.0132,1.0132,2119200000.0
2008-04-08 06:01:00,1.0132,1.0132,1.0132,1.0132,2143900000.0
2008-04-08 06:02:00,1.0132,1.0134,1.0132,1.0132,1740100000.0
2008-04-08 06:03:00,1.0132,1.0133,1.0132,1.0133,691900000.0
2008-04-08 06:04:00,1.0133,1.0133,1.0133,1.0133,864000000.0
2008-04-08 06:05:00,1.0133,1.0133,1.0131,1.01315,810400000.0
2008-04-08 06:06:00,1.01315,1.0132,1.013,1.013,261300000.0
2008-04-08 06:07:00,1.013,1.013,1.013,1.013,88400000.0
2008-04-08 06:08:00,1.013,1.013,1.013,1.013,86400000.0
2008-04-08 06:09:00,1.013,1.013,1.013,1.013,86000000.0
2008-04-08 06:10:00,1.013,1.013,1.013,1.013,87600000.0
2008-04-08 06:11:00,1.013,1.013,1.013,1.013,86800000.0
2008-04-08 06:12:00,1.013,1.0131,1.013,1.0131,87600000.0
2008-04-08 06:13:00,1.0131,1.0131,1.0128,1.0128,221200000.0
2008-04-08 06:16:00,1.0128,1.0128,1.0128,1.0128,934400000.0
2008-04-08 06:17:00,1.0126,1.0126,1.0126,1.0126,934400000.0
2008-04-08 06:21:00,1.0126,1.0126,1.0126,1.0126,934400000.0
2008-04-08 06:22:00,1.0126,1.0126,1.0126,1.0126,884000000.0
2008-04-08 06:23:00,1.0126,1.0127,1.0126,1.0127,1280400000.0
2008-04-08 06:24:00,1.0127,1.0127,1.0127,1.0127,1605200000.0
2008-04-08 06:25:00,1.0127,1.0127,1.0127,1.0127,1562400000.0
2008-04-08 06:26:00,1.0127,1.0127,1.0127,1.0127,1309600000.0
2008-04-08 06:27:00,1.0127,1.0127,1.0127,1.0127,1562400000.0
2008-04-08 06:28:00,1.0127,1.0127,1.0127,1.0127,1569600000.0
2008-04-08 06:34:00,1.0127,1.0127,1.0127,1.0127,1787200000.0
2008-04-08 06:37:00,1.0129,1.0129,1.0129,1.0129,876000000.0
2008-04-08 06:39:00,1.013,1.013,1.013,1.013,876000000.0
2008-04-08 06:40:00,1.013,1.013,1.013,1.013,876000000.0
2008-04-08 06:41:00,1.013,1.013,1.0127,1.0127,2108900098.0
2008-04-08 06:49:00,1.0126,1.0126,1.0126,1.0126,1021400000.0
2008-04-08 06:50:00,1.0128,1.0129,1.0128,1.0129,1021400000.0
2008-04-08 06:57:00,1.0127,1.0128,1.0127,1.0128,1021400000.0
2008-04-08 06:58:00,1.0128,1.0128,1.0128,1.0128,218000000.0
2008-04-08 06:59:00,1.0131,1.0131,1.0131,1.0131,689600000.0
2008-04-08 07:00:00,1.0132,1.0132,1.0131,1.0131,689600000.0
2008-04-08 07:01:00,1.0132,1.0134,1.0132,1.0134,689600000.0
2008-04-08 07:02:00,1.0134,1.0135,1.0134,1.0135,760800000.0
2008-04-08 07:03:00,1.0135,1.0135,1.0135,1.0135,876000000.0
2008-04-08 07:04:00,1.0135,1.0135,1.0132,1.0132,885600000.0
2008-04-08 07:05:00,1.0132,1.0133,1.0132,1.0133,712000000.0
2008-04-08 07:06:00,1.0133,1.0133,1.0133,1.0133,525600000.0
2008-04-08 07:07:00,1.0133,1.0133,1.0133,1.0133,525600000.0
2008-04-08 07:08:00,1.0133,1.0133,1.0133,1.0133,908800000.0
2008-04-08 07:09:00,1.0133,1.0133,1.0133,1.0133,1401600000.0
2008-04-08 07:10:00,1.0133,1.0133,1.0133,1.0133,1030400000.0
2008-04-08 07:11:00,1.0133,1.0134,1.0133,1.0133,868800000.0
2008-04-08 07:12:00,1.0133,1.0134,1.01325,1.0134,1139199999.0
2008-04-08 07:13:00,1.0136,1.0136,1.0135,1.0135,1615999959.0
2008-04-08 07:14:00,1.0134,1.01355,1.0134,1.0134,1615999959.0
2008-04-08 07:15:00,1.0134,1.0135,1.0134,1.0134,1117500000.0
2008-04-08 07:21:00,1.0134,1.0134,1.0133,1.0134,1562679999.0
2008-04-08 07:22:00,1.0134,1.0135,1.0134,1.0135,1900600000.0
2008-04-08 07:23:00,1.0135,1.0137,1.0135,1.0137,477600000.0
2008-04-08 07:24:00,1.0137,1.0137,1.0134,1.0135,852300000.0
2008-04-08 07:25:00,1.0135,1.0135,1.0134,1.0134,817900000.0
2008-04-08 07:26:00,1.0134,1.0134,1.0134,1.0134,1087800000.0
2008-04-08 07:27:00,1.0134,1.0134,1.0134,1.0134,1087800000.0
2008-04-08 07:28:00,1.0134,1.0134,1.0134,1.0134,1082900000.0
2008-04-08 07:29:00,1.0134,1.0135,1.0134,1.0135,1232700000.0
2008-04-08 07:30:00,1.0135,1.0136,1.0135,1.0136,1588000000.0
2008-04-08 07:31:00,1.0136,1.0141,1.0136,1.01395,1083500000.0
2008-04-08 07:32:00,1.01395,1.014,1.0136,1.0136,588000000.0
2008-04-08 07:33:00,1.0136,1.0138,1.0136,1.0137,95200000.0
2008-04-08 07:34:00,1.0137,1.0138,1.0136,1.0136,155000000.0
2008-04-08 07:35:00,1.0136,1.0136,1.0135,1.0135,744900000.0
2008-04-08 07:36:00,1.0135,1.0135,1.0135,1.0135,2099500000.0
2008-04-08 07:37:00,1.0135,1.0135,1.0135,1.0135,2118500000.0
2008-04-08 07:40:00,1.0135,1.0135,1.0135,1.0135,1037100000.0
2008-04-08 07:41:00,1.0135,1.0135,1.0135,1.0135,817700000.0
2008-04-08 07:42:00,1.0135,1.0136,1.0135,1.0136,233100000.0
2008-04-08 07:43:00,1.0136,1.0139,1.0136,1.0139,188600000.0
2008-04-08 07:44:00,1.0139,1.0139,1.0138,1.0138,269600000.0
2008-04-08 07:45:00,1.0138,1.0139,1.0138,1.0139,336300000.0
2008-04-08 07:46:00,1.0139,1.0139,1.0139,1.0139,74900000.0
2008-04-08 07:47:00,1.0139,1.0139,1.0139,1.0139,91700000.0
2008-04-08 07:48:00,1.0139,1.0139,1.0139,1.0139,95600000.0
2008-04-08 07:49:00,1.0139,1.014,1.0139,1.014,84100000.0
2008-04-08 07:50:00,1.014,1.014,1.0139,1.0139,51300000.0
2008-04-08 07:51:00,1.0139,1.014,1.0139,1.014,88100000.0
2008-04-08 07:52:00,1.014,1.014,1.0136,1.0137,148900000.0
2008-04-08 07:53:00,1.0137,1.0137,1.0137,1.0137,119400000.0
2008-04-08 07:54:00,1.0137,1.0139,1.0135,1.0135,763900000.0
2008-04-08 07:55:00,1.0135,1.0138,1.0135,1.0138,1122700000.0
2008-04-08 07:56:00,1.0138,1.0138,1.0135,1.0135,692200000.0
2008-04-08 07:57:00,1.0135,1.01375,1.0135,1.01375,468800000.0
2008-04-08 07:58:00,1.01375,1.01375,1.0129,1.0131,1445300000.0
2008-04-08 07:59:00,1.0131,1.0133,1.013,1.0132,946800002.0
2008-04-08 08:00:00,1.0132,1.0133,1.0132,1.0133,1400360000.0
2008-04-08 08:01:00,1.0133,1.0135,1.0133,1.0135,138000000.0
2008-04-08 08:02:00,1.0137,1.0138,1.0136,1.0137,97600000.0
2008-04-08 08:03:00,1.0137,1.0137,1.0137,1.0137,99800000.0
2008-04-08 08:04:00,1.0137,1.0137,1.0136,1.0136,85100000.0
2008-04-08 08:05:00,1.0136,1.0136,1.0136,1.0136,108000000.0
2008-04-08 08:06:00,1.0136,1.0136,1.0136,1.0136,104500000.0
2008-04-08 08:07:00,1.0136,1.0136,1.0136,1.0136,110000000.0
2008-04-08 08:08:00,1.0136,1.0136,1.0136,1.0136,108000000.0
2008-04-08 08:09:00,1.0136,1.0138,1.0136,1.0136,111700000.0
2008-04-08 08:10:00,1.0136,1.0136,1.0136,1.0136,107700000.0
2008-04-08 08:11:00,1.0136,1.0136,1.0136,1.0136,87200000.0
2008-04-08 08:12:00,1.0136,1.0136,1.0136,1.0136,87600000.0
2008-04-08 08:13:00,1.0136,1.0136,1.0136,1.0136,259200000.0
2008-04-08 08:14:00,1.0136,1.0139,1.0136,1.0138,108800000.0
2008-04-08 08:15:00,1.0138,1.014,1.0137,1.014,1366500000.0
2008-04-08 08:16:00,1.014,1.0153,1.014,1.0153,566639999.0
2008-04-08 08:17:00,1.0151,1.0151,1.0145,1.0145,1423800000.0
2008-04-08 08:18:00,1.0145,1.0146,1.0131,1.0139,987100000.0
2008-04-08 08:19:00,1.01405,1.0144,1.0139,1.0142,709580001.0
2008-04-08 08:20:00,1.0142,1.0144,1.0142,1.0144,691800000.0
2008-04-08 08:21:00,1.0144,1.0149,1.0144,1.0147,488800000.0
2008-04-08 08:22:00,1.0147,1.0147,1.0147,1.0147,340800000.0
2008-04-08 08:23:00,1.0147,1.0148,1.0147,1.0148,642300000.0
2008-04-08 08:24:00,1.0148,1.0148,1.0146,1.0146,901600000.0
2008-04-08 08:25:00,1.0146,1.0146,1.0145,1.0146,708000000.0
2008-04-08 08:26:00,1.0146,1.0146,1.0146,1.0146,688000000.0
2008-04-08 08:27:00,1.0146,1.0146,1.0145,1.0145,656800000.0
2008-04-08 08:28:00,1.0145,1.0145,1.0144,1.0144,128100000.0
2008-04-08 08:29:00,1.0144,1.0144,1.0136,1.0139,338600000.0
2008-04-08 08:30:00,1.0139,1.0139,1.01335,1.01345,1775900000.0
2008-04-08 08:31:00,1.01345,1.0138,1.01345,1.0138,514740001.0
2008-04-08 08:32:00,1.0141,1.0143,1.0141,1.0143,337199986.0
2008-04-08 08:33:00,1.0141,1.0141,1.0141,1.0141,337199986.0
2008-04-08 08:34:00,1.0141,1.0143,1.0141,1.0143,337199986.0
2008-04-08 08:35:00,1.0143,1.0148,1.0141,1.0145,985900001.0
2008-04-08 08:36:00,1.0147,1.0147,1.0147,1.0147,1938100016.0
2008-04-08 08:37:00,1.0145,1.0147,1.0145,1.0147,1938100016.0
2008-04-08 08:39:00,1.0146,1.0146,1.0139,1.0144,1938100016.0
2008-04-08 08:40:00,1.0144,1.0148,1.0144,1.0146,770000000.0
2008-04-08 08:41:00,1.0146,1.0147,1.0146,1.0146,310500000.0
2008-04-08 08:42:00,1.0146,1.0147,1.0146,1.0147,298800000.0
2008-04-08 08:43:00,1.0147,1.0147,1.0146,1.0147,1879300001.0
2008-04-08 08:45:00,1.0145,1.0145,1.0145,1.0145,1642500000.0
2008-04-08 08:46:00,1.0146,1.0146,1.0146,1.0146,1642500000.0
2008-04-08 08:47:00,1.0147,1.0147,1.0147,1.0147,1900000009.0
2008-04-08 08:50:00,1.0145,1.0145,1.0143,1.0145,1900000009.0
2008-04-08 08:51:00,1.0145,1.0145,1.0141,1.0143,1900000009.0
2008-04-08 08:52:00,1.0143,1.0144,1.0143,1.0144,2020800000.0
2008-04-08 08:53:00,1.0144,1.0145,1.0144,1.0144,490400000.0
2008-04-08 08:54:00,1.0144,1.0145,1.0144,1.01445,1563999978.0
2008-04-08 08:55:00,1.01445,1.0145,1.01445,1.0145,175200000.0
2008-04-08 08:56:00,1.0145,1.0145,1.0145,1.0145,170400000.0
2008-04-08 08:57:00,1.0145,1.0145,1.0143,1.0143,272000000.0
2008-04-08 08:58:00,1.0143,1.0143,1.0142,1.0143,2141199892.0
2008-04-08 09:01:00,1.0143,1.0143,1.0143,1.0143,2045600000.0
2008-04-08 09:02:00,1.0143,1.01445,1.0143,1.0144,188000000.0
2008-04-08 09:03:00,1.0144,1.0144,1.0142,1.0143,667300000.0
2008-04-08 09:04:00,1.0143,1.0152,1.0142,1.0149,161900000.0
2008-04-08 09:05:00,1.0149,1.0149,1.01435,1.01435,387080000.0
2008-04-08 09:06:00,1.01435,1.0147,1.01435,1.0146,117980000.0
2008-04-08 09:07:00,1.0146,1.0147,1.01435,1.01455,174320000.0
2008-04-08 09:08:00,1.01455,1.01455,1.0143,1.0143,300740000.0
2008-04-08 09:09:00,1.0143,1.0144,1.0143,1.0144,154260000.0
2008-04-08 09:10:00,1.0144,1.0147,1.0144,1.01445,364740000.0
2008-04-08 09:11:00,1.01445,1.01455,1.01445,1.01455,392360000.0
2008-04-08 09:12:00,1.01455,1.0152,1.01445,1.0149,154740000.0
2008-04-08 09:13:00,1.0149,1.0155,1.0148,1.01545,264960000.0
2008-04-08 09:14:00,1.01545,1.01545,1.01505,1.0154,498880000.0
2008-04-08 09:15:00,1.0154,1.0161,1.0154,1.0159,351080000.0
2008-04-08 09:16:00,1.0159,1.01595,1.0157,1.01575,258240000.0
2008-04-08 09:17:00,1.01575,1.0158,1.0157,1.0158,232480000.0
2008-04-08 09:18:00,1.0158,1.0158,1.0156,1.0156,106680000.0
2008-04-08 09:19:00,1.0156,1.0156,1.01555,1.01555,361380000.0
2008-04-08 09:20:00,1.01555,1.0157,1.0155,1.0157,59280000.0
2008-04-08 09:21:00,1.0157,1.0159,1.0156,1.0156,114360000.0
2008-04-08 09:22:00,1.0156,1.01575,1.0156,1.0157,60760000.0
2008-04-08 09:23:00,1.0157,1.0161,1.0157,1.0157,236660000.0
2008-04-08 09:24:00,1.0156,1.0156,1.0156,1.0156,1120700000.0
2008-04-08 09:25:00,1.0156,1.01565,1.0156,1.01565,1019600000.0
2008-04-08 09:26:00,1.01565,1.01565,1.0154,1.0154,75640000.0
2008-04-08 09:27:00,1.0154,1.0154,1.015,1.015,169500000.0
2008-04-08 09:28:00,1.015,1.0151,1.015,1.0151,1105200000.0
2008-04-08 09:29:00,1.0151,1.01515,1.01505,1.01505,601520000.0
2008-04-08 09:30:00,1.01505,1.0153,1.015,1.01525,243560000.0
2008-04-08 09:31:00,1.01525,1.0155,1.0152,1.0155,238200000.0
2008-04-08 09:32:00,1.0155,1.0155,1.0151,1.0151,356880000.0
2008-04-08 09:33:00,1.0151,1.016,1.01495,1.0155,130820000.0
2008-04-08 09:34:00,1.0155,1.0155,1.015,1.0151,84320000.0
2008-04-08 09:35:00,1.0151,1.0153,1.0147,1.01485,97720000.0
2008-04-08 09:36:00,1.01485,1.01545,1.01485,1.01545,147380000.0
2008-04-08 09:37:00,1.01545,1.01555,1.01545,1.01555,147620000.0
2008-04-08 09:38:00,1.01555,1.0157,1.0153,1.01565,143220000.0
2008-04-08 09:39:00,1.01565,1.01565,1.0153,1.0155,83600000.0
2008-04-08 09:40:00,1.0155,1.0156,1.0155,1.0156,62880000.0
2008-04-08 09:41:00,1.0156,1.0156,1.0155,1.0156,73900000.0
2008-04-08 09:42:00,1.0155,1.0156,1.0155,1.0156,89800000.0
2008-04-08 09:43:00,1.0156,1.016,1.0154,1.016,91740000.0
2008-04-08 09:44:00,1.016,1.016,1.0157,1.0157,108900000.0
2008-04-08 09:45:00,1.0157,1.0157,1.0156,1.0157,73200000.0
2008-04-08 09:46:00,1.0157,1.0157,1.0156,1.0157,88000000.0
2008-04-08 09:47:00,1.0157,1.0157,1.0157,1.0157,64800000.0
2008-04-08 09:48:00,1.0157,1.0157,1.0157,1.0157,209700000.0
2008-04-08 09:49:00,1.0157,1.0157,1.0156,1.0156,121500000.0
2008-04-08 09:50:00,1.0156,1.0157,1.0156,1.0157,113900000.0
2008-04-08 09:51:00,1.0157,1.0157,1.0157,1.0157,65400000.0
2008-04-08 09:52:00,1.0157,1.0157,1.0157,1.0157,64200000.0
2008-04-08 09:53:00,1.0157,1.0157,1.0157,1.0157,63300000.0
2008-04-08 09:54:00,1.0157,1.0157,1.0157,1.0157,65400000.0
2008-04-08 09:55:00,1.0157,1.0157,1.0153,1.0153,59060000.0
2008-04-08 09:56:00,1.0153,1.0153,1.0152,1.0153,96100000.0
2008-04-08 09:57:00,1.0153,1.0153,1.0153,1.0153,124300000.0
2008-04-08 09:58:00,1.0153,1.0162,1.0153,1.0159,101200000.0
2008-04-08 09:59:00,1.0159,1.016,1.0156,1.01565,135400000.0
2008-04-08 10:00:00,1.01565,1.0163,1.01555,1.0163,257000000.0
2008-04-08 10:01:00,1.0163,1.0164,1.0158,1.016,113040000.0
2008-04-08 10:02:00,1.016,1.0163,1.0159,1.0163,77200000.0
2008-04-08 10:03:00,1.0163,1.0164,1.0163,1.0163,85200000.0
2008-04-08 10:04:00,1.0163,1.0163,1.0163,1.0163,65400000.0
2008-04-08 10:05:00,1.0163,1.0163,1.0161,1.0161,200880000.0
2008-04-08 10:06:00,1.0161,1.0164,1.0161,1.0162,105200000.0
2008-04-08 10:07:00,1.0162,1.0165,1.0162,1.0164,82100000.0
2008-04-08 10:08:00,1.0164,1.0167,1.0164,1.0164,84400000.0
2008-04-08 10:09:00,1.0164,1.0164,1.0164,1.0164,65400000.0
2008-04-08 10:10:00,1.0164,1.0166,1.01605,1.01605,105720000.0
2008-04-08 10:11:00,1.01605,1.0163,1.01605,1.0162,63760000.0
2008-04-08 10:12:00,1.0162,1.0165,1.0162,1.0163,75560000.0
2008-04-08 10:13:00,1.0163,1.0164,1.0163,1.0164,68700000.0
2008-04-08 10:14:00,1.0164,1.017,1.0164,1.0166,87800000.0
2008-04-08 10:15:00,1.0166,1.0168,1.0166,1.0167,62540000.0
2008-04-08 10:16:00,1.0167,1.0173,1.0167,1.01725,89080000.0
2008-04-08 10:17:00,1.01725,1.01725,1.017,1.0171,206840000.0
2008-04-08 10:18:00,1.0171,1.0173,1.0171,1.0172,167000000.0
2008-04-08 10:19:00,1.0172,1.01725,1.0168,1.0168,188120000.0
2008-04-08 10:20:00,1.0168,1.017,1.0168,1.0169,108900000.0
2008-04-08 10:21:00,1.0169,1.017,1.0168,1.0168,91800000.0
2008-04-08 10:22:00,1.0167,1.0167,1.0167,1.0167,65400000.0
2008-04-08 10:23:00,1.0167,1.0167,1.0166,1.0166,67180000.0
2008-04-08 10:24:00,1.0166,1.0166,1.0164,1.0166,86600000.0
2008-04-08 10:25:00,1.0166,1.0166,1.01655,1.01655,64800000.0
2008-04-08 10:26:00,1.01655,1.0166,1.0164,1.0164,68600000.0
2008-04-08 10:27:00,1.0164,1.0165,1.0164,1.0165,75180000.0
2008-04-08 10:28:00,1.0165,1.0165,1.0164,1.0164,72000000.0
2008-04-08 10:29:00,1.0164,1.0166,1.0164,1.0164,88800000.0
2008-04-08 10:30:00,1.0164,1.0164,1.0164,1.0164,66000000.0
2008-04-08 10:31:00,1.0164,1.0165,1.0164,1.0165,116800000.0
2008-04-08 10:32:00,1.0165,1.0165,1.0165,1.0165,80100000.0
2008-04-08 10:33:00,1.0165,1.0165,1.0165,1.0165,94800000.0
2008-04-08 10:34:00,1.0165,1.0165,1.0164,1.0164,65700000.0
2008-04-08 10:35:00,1.0164,1.01645,1.0164,1.0164,271500000.0
2008-04-08 10:36:00,1.0164,1.0165,1.0163,1.0164,75680000.0
2008-04-08 10:37:00,1.0164,1.0164,1.0164,1.0164,66300000.0
2008-04-08 10:38:00,1.0164,1.0164,1.0164,1.0164,65700000.0
2008-04-08 10:39:00,1.0164,1.0164,1.0164,1.0164,65100000.0
2008-04-08 10:40:00,1.0164,1.0164,1.0162,1.0162,75080000.0
2008-04-08 10:41:00,1.0162,1.0162,1.0161,1.0161,64740000.0
2008-04-08 10:42:00,1.01605,1.01605,1.0155,1.0155,67060000.0
2008-04-08 10:43:00,1.0155,1.0155,1.0153,1.0155,98820000.0
2008-04-08 10:44:00,1.0155,1.0156,1.0152,1.0153,99980000.0
2008-04-08 10:45:00,1.0153,1.0153,1.0152,1.0152,129300000.0
2008-04-08 10:46:00,1.0152,1.0154,1.0152,1.0152,134800000.0
2008-04-08 10:47:00,1.0152,1.0152,1.0148,1.0149,106480000.0
2008-04-08 10:48:00,1.0149,1.0153,1.01475,1.0151,112180000.0
2008-04-08 10:49:00,1.0151,1.0154,1.0151,1.0154,72440000.0
2008-04-08 10:50:00,1.0154,1.0154,1.0152,1.01525,61020000.0
2008-04-08 10:51:00,1.01525,1.0153,1.015,1.0151,56340000.0
2008-04-08 10:52:00,1.0151,1.0151,1.0151,1.0151,65100000.0
2008-04-08 10:53:00,1.0151,1.0151,1.015,1.0151,52020000.0
2008-04-08 10:54:00,1.0151,1.0154,1.0151,1.0152,165920000.0
2008-04-08 10:55:00,1.0152,1.0152,1.0145,1.0145,335140000.0
2008-04-08 10:56:00,1.0145,1.0145,1.01395,1.01395,78960000.0
2008-04-08 10:57:00,1.01395,1.014,1.0138,1.0138,279600000.0
2008-04-08 10:58:00,1.0138,1.0145,1.0138,1.0141,80480000.0
2008-04-08 10:59:00,1.0141,1.0142,1.0138,1.0138,53280000.0
2008-04-08 11:00:00,1.0138,1.0138,1.0135,1.0138,104200000.0
2008-04-08 11:01:00,1.0138,1.0143,1.0138,1.0143,163260000.0
2008-04-08 11:02:00,1.0143,1.0145,1.0143,1.0143,84600000.0
2008-04-08 11:03:00,1.0143,1.0144,1.0143,1.0144,64960000.0
2008-04-08 11:04:00,1.0144,1.0145,1.0144,1.0145,65560000.0
2008-04-08 11:05:00,1.0145,1.0145,1.0144,1.0145,66160000.0
2008-04-08 11:06:00,1.0145,1.0145,1.0143,1.0143,112280000.0
2008-04-08 11:07:00,1.0143,1.0144,1.0143,1.0144,65700000.0
2008-04-08 11:08:00,1.0144,1.0144,1.0143,1.0143,65400000.0
2008-04-08 11:09:00,1.0143,1.01435,1.0143,1.01435,27786680.0
2008-04-08 11:10:00,1.01435,1.0145,1.01435,1.01435,19219468.0
2008-04-08 11:11:00,1.01435,1.01435,1.014,1.0142,86050752.0
2008-04-08 11:12:00,1.0142,1.0144,1.014,1.0142,192600000.0
2008-04-08 11:13:00,1.0142,1.0143,1.0142,1.0143,101400000.0
2008-04-08 11:14:00,1.0143,1.0143,1.014,1.014,56373720.0
2008-04-08 11:15:00,1.014,1.01405,1.014,1.014,65660000.0
2008-04-08 11:16:00,1.014,1.014,1.014,1.014,68400000.0
2008-04-08 11:17:00,1.014,1.014,1.014,1.014,64800000.0
2008-04-08 11:18:00,1.014,1.0141,1.014,1.0141,64280000.0
2008-04-08 11:19:00,1.0141,1.0142,1.0141,1.0142,70380000.0
2008-04-08 11:20:00,1.0142,1.01425,1.0141,1.0142,64600000.0
2008-04-08 11:21:00,1.0142,1.0142,1.0142,1.0142,66300000.0
2008-04-08 11:22:00,1.0142,1.0142,1.0142,1.0142,65100000.0
2008-04-08 11:23:00,1.0142,1.0142,1.0141,1.0141,65100000.0
2008-04-08 11:24:00,1.0141,1.0141,1.0141,1.0141,66000000.0
2008-04-08 11:25:00,1.0141,1.0141,1.0141,1.0141,65400000.0
2008-04-08 11:26:00,1.0141,1.0141,1.0132,1.0132,95900000.0
2008-04-08 11:27:00,1.0132,1.0132,1.013,1.01305,84700000.0
2008-04-08 11:28:00,1.01305,1.0133,1.01305,1.0133,77420000.0
2008-04-08 11:29:00,1.0133,1.0133,1.0132,1.0133,82980000.0
2008-04-08 11:30:00,1.0133,1.0133,1.0133,1.0133,72700000.0
2008-04-08 11:31:00,1.0133,1.0133,1.0133,1.0133,74900000.0
2008-04-08 11:32:00,1.0133,1.0134,1.0132,1.0132,73160000.0
2008-04-08 11:33:00,1.0132,1.0133,1.0131,1.0133,68600000.0
2008-04-08 11:34:00,1.0133,1.0133,1.0133,1.0133,80900000.0
2008-04-08 11:35:00,1.0133,1.0133,1.0131,1.0131,52400000.0
2008-04-08 11:36:00,1.0131,1.0132,1.013,1.0132,148520000.0
2008-04-08 11:37:00,1.0132,1.0133,1.0132,1.0133,69580000.0
2008-04-08 11:38:00,1.0133,1.0133,1.0133,1.0133,65700000.0
2008-04-08 11:39:00,1.0133,1.0133,1.0133,1.0133,66000000.0
2008-04-08 11:40:00,1.0133,1.0134,1.0133,1.0134,67400000.0
2008-04-08 11:41:00,1.0134,1.0134,1.0134,1.0134,69600000.0
2008-04-08 11:42:00,1.0134,1.0134,1.01335,1.0134,36520000.0
2008-04-08 11:43:00,1.0134,1.01345,1.0134,1.0134,98660000.0
2008-04-08 11:44:00,1.0134,1.01345,1.01335,1.01335,59020000.0
2008-04-08 11:45:00,1.01335,1.01335,1.01335,1.01335,17600000.0
2008-04-08 11:46:00,1.01335,1.0134,1.01335,1.01335,17820000.0
2008-04-08 11:47:00,1.01335,1.0136,1.01335,1.0134,67180000.0
2008-04-08 11:48:00,1.0134,1.0134,1.013,1.0132,79660000.0
2008-04-08 11:49:00,1.0132,1.0133,1.0132,1.0133,65560000.0
2008-04-08 11:50:00,1.0133,1.0133,1.0133,1.0133,66000000.0
2008-04-08 11:51:00,1.0133,1.0133,1.01295,1.01295,114060000.0
2008-04-08 11:52:00,1.0129,1.013,1.012,1.012,88600000.0
2008-04-08 11:53:00,1.012,1.0121,1.0119,1.0119,89600000.0
2008-04-08 11:54:00,1.0119,1.0121,1.0119,1.0121,84900000.0
2008-04-08 11:55:00,1.0121,1.0122,1.0121,1.0121,65700000.0
2008-04-08 11:56:00,1.0121,1.0123,1.0121,1.0122,71560000.0
2008-04-08 11:57:00,1.0122,1.0122,1.0115,1.0115,63040000.0
2008-04-08 11:58:00,1.0115,1.0116,1.0114,1.0114,68680000.0
2008-04-08 11:59:00,1.0114,1.0115,1.0113,1.0114,68380000.0
2008-04-08 12:00:00,1.0114,1.0114,1.0114,1.0114,65100000.0
2008-04-08 12:01:00,1.0114,1.0114,1.0114,1.0114,64200000.0
2008-04-08 12:02:00,1.0114,1.01145,1.0114,1.01145,46588070.0
2008-04-08 12:03:00,1.01145,1.01145,1.0107,1.0107,37533680.0
2008-04-08 12:04:00,1.0107,1.0108,1.0106,1.0108,84700000.0
2008-04-08 12:05:00,1.0108,1.011,1.0108,1.011,92480000.0
2008-04-08 12:06:00,1.011,1.011,1.0108,1.0109,65980000.0
2008-04-08 12:07:00,1.0109,1.01115,1.0109,1.0111,59820000.0
2008-04-08 12:08:00,1.0111,1.0111,1.0108,1.0108,62320000.0
2008-04-08 12:09:00,1.0108,1.011,1.0108,1.0109,65280000.0
2008-04-08 12:10:00,1.0109,1.011,1.01085,1.011,141120000.0
2008-04-08 12:11:00,1.011,1.011,1.0109,1.011,67460000.0
2008-04-08 12:12:00,1.011,1.0111,1.011,1.0111,70880000.0
2008-04-08 12:13:00,1.0111,1.0113,1.0111,1.0113,86680000.0
2008-04-08 12:14:00,1.0113,1.0115,1.0111,1.0114,71740000.0
2008-04-08 12:15:00,1.0114,1.0117,1.0114,1.0116,73080000.0
2008-04-08 12:16:00,1.0116,1.0118,1.0116,1.0118,66000000.0
2008-04-08 12:17:00,1.0118,1.01185,1.0118,1.0118,65100000.0
2008-04-08 12:18:00,1.0118,1.012,1.0118,1.0118,71780000.0
2008-04-08 12:19:00,1.0118,1.0118,1.0115,1.0115,67100000.0
2008-04-08 12:20:00,1.0115,1.0116,1.0115,1.0116,69380000.0
2008-04-08 12:21:00,1.0116,1.0116,1.0116,1.0116,66000000.0
2008-04-08 12:22:00,1.0116,1.0116,1.0115,1.0115,69700000.0
2008-04-08 12:23:00,1.0115,1.01155,1.0115,1.0115,66160000.0
2008-04-08 12:24:00,1.0115,1.0115,1.0115,1.0115,66900000.0
2008-04-08 12:25:00,1.0115,1.0115,1.0115,1.0115,64500000.0
2008-04-08 12:26:00,1.0115,1.01155,1.0115,1.0115,238960000.0
2008-04-08 12:27:00,1.0115,1.0118,1.0115,1.0116,203500000.0
2008-04-08 12:28:00,1.0116,1.0116,1.0116,1.0116,65700000.0
2008-04-08 12:29:00,1.0116,1.0117,1.0116,1.0117,70500000.0
2008-04-08 12:30:00,1.0117,1.0117,1.0117,1.0117,65400000.0
2008-04-08 12:31:00,1.0117,1.0117,1.0116,1.0117,66900000.0
2008-04-08 12:32:00,1.0117,1.0117,1.0117,1.0117,71800000.0
2008-04-08 12:33:00,1.0117,1.0117,1.0115,1.0115,68700000.0
2008-04-08 12:34:00,1.0115,1.0115,1.0115,1.0115,65100000.0
2008-04-08 12:35:00,1.0115,1.0115,1.0115,1.0115,63000000.0
2008-04-08 12:36:00,1.0115,1.0115,1.0114,1.0115,66920000.0
2008-04-08 12:37:00,1.0115,1.0115,1.0114,1.0114,67040000.0
2008-04-08 12:38:00,1.0114,1.0114,1.0109,1.011,84760000.0
2008-04-08 12:39:00,1.011,1.0112,1.011,1.011,69840000.0
2008-04-08 12:40:00,1.011,1.011,1.01075,1.01075,63400000.0
2008-04-08 12:41:00,1.01075,1.01105,1.0107,1.011,84740000.0
2008-04-08 12:42:00,1.011,1.011,1.011,1.011,110600000.0
2008-04-08 12:43:00,1.011,1.0111,1.011,1.0111,52020000.0
2008-04-08 12:44:00,1.0111,1.0112,1.0111,1.0112,65620000.0
2008-04-08 12:45:00,1.0112,1.0112,1.0112,1.0112,66300000.0
2008-04-08 12:46:00,1.0112,1.0112,1.0112,1.0112,66000000.0
2008-04-08 12:47:00,1.0112,1.0112,1.0112,1.0112,66900000.0
2008-04-08 12:48:00,1.0112,1.0113,1.0109,1.011,195080000.0
2008-04-08 12:49:00,1.011,1.0112,1.0109,1.0112,219260000.0
2008-04-08 12:50:00,1.0112,1.0115,1.0112,1.0112,90800000.0
2008-04-08 12:51:00,1.0112,1.01125,1.011,1.011,110480000.0
2008-04-08 12:52:00,1.011,1.0111,1.011,1.0111,149900001.0
2008-04-08 12:53:00,1.0111,1.0115,1.0111,1.01145,71520000.0
2008-04-08 12:54:00,1.01145,1.0115,1.01145,1.0115,17120000.0
2008-04-08 12:55:00,1.0115,1.012,1.0115,1.0119,82220000.0
2008-04-08 12:56:00,1.0119,1.012,1.0119,1.012,179180000.0
2008-04-08 12:57:00,1.012,1.0122,1.0119,1.0119,117200000.0
2008-04-08 12:58:00,1.0119,1.0119,1.0119,1.0119,548400000.0
2008-04-08 12:59:00,1.0119,1.0121,1.0119,1.012,378960000.0
2008-04-08 13:00:00,1.012,1.0122,1.0119,1.012,99540000.0
2008-04-08 13:01:00,1.012,1.012,1.012,1.012,64500000.0
2008-04-08 13:02:00,1.012,1.012,1.0119,1.0119,64800000.0
2008-04-08 13:03:00,1.0119,1.0121,1.0118,1.0121,111600000.0
2008-04-08 13:04:00,1.0121,1.0122,1.0121,1.0122,63600000.0
2008-04-08 13:05:00,1.0122,1.0122,1.0122,1.0122,65400000.0
2008-04-08 13:06:00,1.0122,1.0123,1.0121,1.0123,65800000.0
2008-04-08 13:07:00,1.0123,1.0123,1.0122,1.0123,71700000.0
2008-04-08 13:08:00,1.0123,1.0127,1.0123,1.0124,196320000.0
2008-04-08 13:09:00,1.0124,1.0125,1.0124,1.0125,239680000.0
2008-04-08 13:10:00,1.0125,1.0125,1.0123,1.0123,51140000.0
2008-04-08 13:11:00,1.0123,1.0123,1.0123,1.0123,64800000.0
2008-04-08 13:12:00,1.0123,1.0123,1.0123,1.0123,66500000.0
2008-04-08 13:13:00,1.0123,1.0125,1.0123,1.0125,103100000.0
2008-04-08 13:14:00,1.0125,1.0126,1.0123,1.0124,82800000.0
2008-04-08 13:15:00,1.0124,1.0124,1.0124,1.0124,86800000.0
2008-04-08 13:16:00,1.0124,1.0124,1.0116,1.012,140500000.0
2008-04-08 13:17:00,1.012,1.0124,1.012,1.0124,122700000.0
2008-04-08 13:18:00,1.0124,1.0124,1.01195,1.0122,191700000.0
2008-04-08 13:19:00,1.0122,1.0123,1.0122,1.0122,112200000.0
2008-04-08 13:20:00,1.0122,1.0122,1.0115,1.0117,138100000.0
2008-04-08 13:21:00,1.0117,1.0118,1.0115,1.0115,97500000.0
2008-04-08 13:22:00,1.0115,1.0116,1.01145,1.0115,146200000.0
2008-04-08 13:23:00,1.0115,1.0116,1.0115,1.0116,90000000.0
2008-04-08 13:24:00,1.0116,1.0116,1.0116,1.0116,86400000.0
2008-04-08 13:25:00,1.0116,1.0118,1.0116,1.0118,101500000.0
2008-04-08 13:26:00,1.0118,1.012,1.0117,1.012,141600000.0
2008-04-08 13:27:00,1.012,1.0121,1.012,1.012,99000000.0
2008-04-08 13:28:00,1.012,1.012,1.012,1.012,152300000.0
2008-04-08 13:29:00,1.012,1.0123,1.0119,1.0121,232300000.0
2008-04-08 13:30:00,1.0121,1.0121,1.0121,1.0121,126600000.0
2008-04-08 13:31:00,1.0121,1.0121,1.0121,1.0121,220300000.0
2008-04-08 13:32:00,1.0121,1.0125,1.0121,1.0123,212600000.0
2008-04-08 13:33:00,1.0123,1.0124,1.0123,1.0123,96000000.0
2008-04-08 13:34:00,1.0123,1.0129,1.0123,1.0127,104000000.0
2008-04-08 13:35:00,1.0127,1.0128,1.0127,1.0128,129800000.0
2008-04-08 13:36:00,1.0128,1.0129,1.0127,1.0127,103600000.0
2008-04-08 13:37:00,1.0127,1.0128,1.0127,1.0128,218800000.0
2008-04-08 13:38:00,1.0128,1.0128,1.0125,1.0127,196900000.0
2008-04-08 13:39:00,1.0127,1.0129,1.0126,1.0126,131900000.0
2008-04-08 13:40:00,1.0126,1.0127,1.0125,1.0126,116500000.0
2008-04-08 13:41:00,1.0126,1.0132,1.0126,1.0132,109000000.0
2008-04-08 13:42:00,1.0132,1.0133,1.0132,1.0132,90600000.0
2008-04-08 13:43:00,1.0132,1.0136,1.0132,1.0136,90000000.0
2008-04-08 13:44:00,1.0136,1.0136,1.0136,1.0136,94800000.0
2008-04-08 13:45:00,1.0136,1.0136,1.0135,1.0135,97000000.0
2008-04-08 13:46:00,1.0135,1.0135,1.0134,1.0135,102000000.0
2008-04-08 13:47:00,1.0135,1.0135,1.0135,1.0135,85600000.0
2008-04-08 13:48:00,1.0135,1.0135,1.0132,1.0132,104800000.0
2008-04-08 13:49:00,1.0132,1.0132,1.013,1.013,95200000.0
2008-04-08 13:50:00,1.013,1.0131,1.0128,1.0128,95600000.0
2008-04-08 13:51:00,1.0128,1.0128,1.0126,1.0126,89700000.0
2008-04-08 13:52:00,1.0126,1.0126,1.0126,1.0126,90700000.0
2008-04-08 13:53:00,1.0126,1.0126,1.0126,1.0126,186900000.0
2008-04-08 13:54:00,1.0126,1.0126,1.0126,1.0126,261600000.0
2008-04-08 13:55:00,1.0126,1.01305,1.0126,1.01285,114700000.0
2008-04-08 13:56:00,1.01285,1.0135,1.01285,1.0135,72900000.0
2008-04-08 13:57:00,1.0135,1.01365,1.01305,1.01365,109300000.0
2008-04-08 13:58:00,1.01365,1.014,1.0136,1.0136,104800000.0
2008-04-08 13:59:00,1.0136,1.0138,1.0136,1.0136,165900000.0
2008-04-08 14:00:00,1.0136,1.0138,1.0136,1.0138,123000000.0
2008-04-08 14:01:00,1.0138,1.0145,1.0138,1.0143,133600000.0
2008-04-08 14:02:00,1.0143,1.0144,1.0141,1.0143,105000000.0
2008-04-08 14:03:00,1.0143,1.0144,1.0143,1.0143,151500000.0
2008-04-08 14:04:00,1.0143,1.0143,1.0143,1.0143,93800000.0
2008-04-08 14:05:00,1.0143,1.01455,1.0142,1.0145,91700000.0
2008-04-08 14:06:00,1.0145,1.0149,1.0145,1.0148,125600000.0
2008-04-08 14:07:00,1.0148,1.0148,1.0148,1.0148,90100000.0
2008-04-08 14:08:00,1.0148,1.0148,1.0146,1.0146,142200000.0
2008-04-08 14:09:00,1.0146,1.0146,1.0145,1.0146,97400000.0
2008-04-08 14:10:00,1.0146,1.01465,1.0146,1.0146,89200000.0
2008-04-08 14:11:00,1.0146,1.0148,1.0146,1.0146,111200000.0
2008-04-08 14:12:00,1.0146,1.0147,1.0142,1.0147,158000000.0
2008-04-08 14:13:00,1.0147,1.0147,1.0144,1.0144,87866000.0
2008-04-08 14:14:00,1.0144,1.0146,1.0144,1.0145,102732000.0
2008-04-08 14:15:00,1.0145,1.0146,1.0135,1.014,198100000.0
2008-04-08 14:16:00,1.0139,1.0139,1.0131,1.0131,174530000.0
2008-04-08 14:17:00,1.0131,1.0131,1.01265,1.01265,201082000.0
2008-04-08 14:18:00,1.01265,1.0129,1.01255,1.0129,72018000.0
2008-04-08 14:19:00,1.0129,1.0132,1.0127,1.0131,91564000.0
2008-04-08 14:20:00,1.0131,1.0131,1.0127,1.013,72000000.0
2008-04-08 14:21:00,1.013,1.0132,1.013,1.0131,90266000.0
2008-04-08 14:22:00,1.0131,1.0132,1.013,1.0132,63500000.0
2008-04-08 14:23:00,1.0132,1.0132,1.0132,1.0132,65100000.0
2008-04-08 14:24:00,1.0132,1.0133,1.0132,1.0133,70700000.0
2008-04-08 14:25:00,1.0133,1.0135,1.0133,1.0133,137666000.0
2008-04-08 14:26:00,1.0133,1.0137,1.0133,1.0137,107298000.0
2008-04-08 14:27:00,1.0137,1.014,1.0137,1.0139,66232000.0
2008-04-08 14:28:00,1.0139,1.014,1.0136,1.0136,69300000.0
2008-04-08 14:29:00,1.0136,1.0136,1.0135,1.0135,44720000.0
2008-04-08 14:30:00,1.0135,1.0145,1.0135,1.0145,131132000.0
2008-04-08 14:31:00,1.0145,1.0145,1.0138,1.0141,88220000.0
2008-04-08 14:32:00,1.0141,1.0142,1.0138,1.0138,120966000.0
2008-04-08 14:33:00,1.0138,1.014,1.0138,1.0139,85900000.0
2008-04-08 14:34:00,1.0139,1.0139,1.0135,1.0135,85198000.0
2008-04-08 14:35:00,1.0135,1.0136,1.0135,1.0135,88866000.0
2008-04-08 14:36:00,1.0135,1.0135,1.013,1.0132,102264000.0
2008-04-08 14:37:00,1.0132,1.0133,1.0132,1.0133,86400000.0
2008-04-08 14:38:00,1.0133,1.0134,1.0132,1.0133,111500000.0
2008-04-08 14:39:00,1.0133,1.0135,1.0133,1.0135,205620000.0
2008-04-08 14:40:00,1.0135,1.0136,1.0133,1.0134,94460000.0
2008-04-08 14:41:00,1.0134,1.0135,1.0133,1.01335,70104000.0
2008-04-08 14:42:00,1.01335,1.0134,1.0133,1.0133,96146000.0
2008-04-08 14:43:00,1.0133,1.0133,1.0133,1.0133,86800000.0
2008-04-08 14:44:00,1.0133,1.0135,1.0133,1.0135,93900000.0
2008-04-08 14:45:00,1.0135,1.0136,1.0135,1.0135,134300000.0
2008-04-08 14:46:00,1.0135,1.0137,1.0135,1.01355,83548000.0
2008-04-08 14:47:00,1.01355,1.0138,1.0135,1.0136,88262000.0
2008-04-08 14:48:00,1.0136,1.014,1.0135,1.0135,107664000.0
2008-04-08 14:49:00,1.0135,1.0137,1.0135,1.0135,105732000.0
2008-04-08 14:50:00,1.0135,1.0139,1.0135,1.0138,137000000.0
2008-04-08 14:51:00,1.0138,1.014,1.0138,1.0139,105500000.0
2008-04-08 14:52:00,1.0139,1.0139,1.0135,1.0136,131300000.0
2008-04-08 14:53:00,1.0136,1.014,1.0136,1.0139,98032000.0
2008-04-08 14:54:00,1.0139,1.0139,1.0137,1.0138,88264000.0
2008-04-08 14:55:00,1.0138,1.0138,1.0138,1.0138,87600000.0
2008-04-08 14:56:00,1.0138,1.0138,1.0138,1.0138,89600000.0
2008-04-08 14:57:00,1.0138,1.0138,1.0138,1.0138,87200000.0
2008-04-08 14:58:00,1.0138,1.0138,1.0133,1.0135,89232000.0
2008-04-08 14:59:00,1.0135,1.0136,1.0135,1.0136,87332000.0
2008-04-08 15:00:00,1.0136,1.0137,1.0135,1.0137,82332000.0
2008-04-08 15:01:00,1.0137,1.0137,1.0136,1.0136,86400000.0
2008-04-08 15:02:00,1.0136,1.0136,1.0135,1.0135,88000000.0
2008-04-08 15:03:00,1.0135,1.0136,1.0135,1.0136,172000000.0
2008-04-08 15:04:00,1.0136,1.0137,1.0134,1.0135,154800000.0
2008-04-08 15:05:00,1.0135,1.0136,1.0135,1.0136,97532000.0
2008-04-08 15:06:00,1.0136,1.0137,1.0136,1.0137,86800000.0
2008-04-08 15:07:00,1.0137,1.0137,1.0136,1.0136,89700000.0
2008-04-08 15:08:00,1.0136,1.01365,1.0136,1.01365,43710000.0
2008-04-08 15:09:00,1.01365,1.014,1.0136,1.0138,110178000.0
2008-04-08 15:10:00,1.0138,1.014,1.0138,1.014,87800000.0
2008-04-08 15:11:00,1.014,1.014,1.0139,1.0139,88800000.0
2008-04-08 15:12:00,1.0139,1.014,1.0139,1.0139,87600000.0
2008-04-08 15:13:00,1.0139,1.0139,1.0139,1.0139,88800000.0
2008-04-08 15:14:00,1.0139,1.014,1.0139,1.0139,90000000.0
2008-04-08 15:15:00,1.0139,1.0139,1.0132,1.0135,93132000.0
2008-04-08 15:16:00,1.0135,1.0135,1.0133,1.0133,87200000.0
2008-04-08 15:17:00,1.0133,1.0134,1.0131,1.0131,117996000.0
2008-04-08 15:18:00,1.0131,1.0131,1.0129,1.013,92496000.0
2008-04-08 15:19:00,1.013,1.0131,1.013,1.0131,85666000.0
2008-04-08 15:20:00,1.0131,1.0133,1.013,1.0133,87532000.0
2008-04-08 15:21:00,1.0133,1.0137,1.0133,1.0136,89162000.0
2008-04-08 15:22:00,1.0136,1.0136,1.0133,1.0134,96200000.0
2008-04-08 15:23:00,1.0134,1.0134,1.0133,1.0133,87600000.0
2008-04-08 15:24:00,1.0133,1.0134,1.01325,1.01325,137600000.0
2008-04-08 15:25:00,1.01325,1.0133,1.01325,1.0133,210400000.0
2008-04-08 15:26:00,1.0133,1.0133,1.01325,1.0133,90000000.0
2008-04-08 15:27:00,1.0133,1.0133,1.01325,1.0133,171200000.0
2008-04-08 15:28:00,1.0133,1.0133,1.01325,1.01325,190400000.0
2008-04-08 15:29:00,1.01325,1.0133,1.013,1.0131,121500000.0
2008-04-08 15:30:00,1.0131,1.0131,1.0129,1.0129,86800000.0
2008-04-08 15:31:00,1.0129,1.0131,1.0129,1.0131,85600000.0
2008-04-08 15:32:00,1.0131,1.0131,1.013,1.0131,86800000.0
2008-04-08 15:33:00,1.0131,1.0131,1.0131,1.0131,87200000.0
2008-04-08 15:34:00,1.0131,1.0131,1.013,1.01305,187600000.0
2008-04-08 15:35:00,1.01305,1.01305,1.0126,1.0127,348194000.0
2008-04-08 15:36:00,1.0127,1.0128,1.0126,1.0128,104832000.0
2008-04-08 15:37:00,1.0128,1.0128,1.0126,1.0126,87332000.0
2008-04-08 15:38:00,1.0126,1.0127,1.01255,1.0127,172632000.0
2008-04-08 15:39:00,1.0127,1.0129,1.0126,1.0126,91900000.0
2008-04-08 15:40:00,1.0126,1.013,1.0126,1.013,92298000.0
2008-04-08 15:41:00,1.013,1.0131,1.0129,1.0129,88400000.0
2008-04-08 15:42:00,1.0129,1.013,1.0129,1.013,84998000.0
2008-04-08 15:43:00,1.013,1.0132,1.0129,1.0131,170100000.0
2008-04-08 15:44:00,1.0131,1.0134,1.0131,1.0132,115132000.0
2008-04-08 15:45:00,1.0132,1.0134,1.0132,1.0133,141000000.0
2008-04-08 15:46:00,1.0133,1.0133,1.013,1.013,90700000.0
2008-04-08 15:47:00,1.013,1.0132,1.013,1.0132,86800000.0
2008-04-08 15:48:00,1.0132,1.0133,1.0131,1.0132,98400000.0
2008-04-08 15:49:00,1.0132,1.0132,1.0129,1.013,97800000.0
2008-04-08 15:50:00,1.013,1.013,1.013,1.013,86400000.0
2008-04-08 15:51:00,1.013,1.0132,1.0127,1.0132,120464000.0
2008-04-08 15:52:00,1.0132,1.0135,1.0132,1.0132,99366000.0
2008-04-08 15:53:00,1.0132,1.0133,1.0132,1.0132,88400000.0
2008-04-08 15:54:00,1.0132,1.0133,1.0132,1.0132,86400000.0
2008-04-08 15:55:00,1.0132,1.0132,1.0131,1.0131,122100000.0
2008-04-08 15:56:00,1.0131,1.0131,1.0127,1.0128,288600000.0
2008-04-08 15:57:00,1.0128,1.0128,1.0127,1.0127,131300000.0
2008-04-08 15:58:00,1.0127,1.0127,1.0126,1.0127,212300000.0
2008-04-08 15:59:00,1.0127,1.0127,1.0125,1.0125,190564000.0
2008-04-08 16:00:00,1.0125,1.0131,1.0124,1.013,205158000.0
2008-04-08 16:01:00,1.013,1.0132,1.01295,1.0131,133030000.0
2008-04-08 16:02:00,1.0131,1.0131,1.0128,1.013,133466000.0
2008-04-08 16:03:00,1.013,1.0132,1.0129,1.0132,86398000.0
2008-04-08 16:04:00,1.0132,1.0132,1.01305,1.01305,91504000.0
2008-04-08 16:05:00,1.01305,1.0134,1.01305,1.0134,79616000.0
2008-04-08 16:06:00,1.0134,1.0139,1.0134,1.0138,163698000.0
2008-04-08 16:07:00,1.0138,1.0141,1.0135,1.01355,175974000.0
2008-04-08 16:08:00,1.01355,1.014,1.01355,1.0139,96390000.0
2008-04-08 16:09:00,1.0139,1.014,1.0137,1.0137,92132000.0
2008-04-08 16:10:00,1.0137,1.014,1.0137,1.0138,136130000.0
2008-04-08 16:11:00,1.0138,1.0138,1.0137,1.0137,88000000.0
2008-04-08 16:12:00,1.0137,1.0137,1.0127,1.013,107432000.0
2008-04-08 16:13:00,1.013,1.0135,1.013,1.0135,95498000.0
2008-04-08 16:14:00,1.0135,1.0136,1.0134,1.0134,137498000.0
2008-04-08 16:15:00,1.0134,1.0134,1.0131,1.0131,87600000.0
2008-04-08 16:16:00,1.0131,1.0132,1.0131,1.0131,87200000.0
2008-04-08 16:17:00,1.0131,1.0131,1.01305,1.01305,106400000.0
2008-04-08 16:18:00,1.01305,1.0131,1.0129,1.0131,101900000.0
2008-04-08 16:19:00,1.0131,1.0133,1.013,1.0133,99300000.0
2008-04-08 16:20:00,1.0132,1.0132,1.0131,1.0132,154300000.0
2008-04-08 16:21:00,1.0132,1.0132,1.0132,1.0132,102300000.0
2008-04-08 16:22:00,1.0132,1.0132,1.0131,1.0132,112000000.0
2008-04-08 16:23:00,1.0132,1.0132,1.0131,1.0131,91900000.0
2008-04-08 16:24:00,1.0131,1.0132,1.0131,1.0131,86000000.0
2008-04-08 16:25:00,1.0131,1.0131,1.013,1.013,93100000.0
2008-04-08 16:26:00,1.013,1.0131,1.013,1.013,95500000.0
2008-04-08 16:27:00,1.013,1.0131,1.0129,1.0129,102800000.0
2008-04-08 16:28:00,1.0129,1.013,1.0129,1.013,184988000.0
2008-04-08 16:29:00,1.013,1.0131,1.0129,1.0131,113766000.0
2008-04-08 16:30:00,1.0131,1.0133,1.0131,1.0133,302098000.0
2008-04-08 16:31:00,1.0133,1.0133,1.0132,1.0132,124300000.0
2008-04-08 16:32:00,1.0132,1.0133,1.0131,1.0133,86800000.0
2008-04-08 16:33:00,1.0133,1.0133,1.0133,1.0133,87600000.0
2008-04-08 16:34:00,1.0133,1.0133,1.0132,1.0132,86800000.0
2008-04-08 16:35:00,1.0132,1.0132,1.013,1.013,125492000.0
2008-04-08 16:36:00,1.013,1.0131,1.013,1.0131,92600000.0
2008-04-08 16:37:00,1.0131,1.0132,1.0127,1.0127,89300000.0
2008-04-08 16:38:00,1.0127,1.0131,1.0127,1.01295,98298000.0
2008-04-08 16:39:00,1.01295,1.0133,1.0129,1.0132,90928000.0
2008-04-08 16:40:00,1.0132,1.0132,1.013,1.013,176666000.0
2008-04-08 16:41:00,1.013,1.0132,1.0129,1.013,100266000.0
2008-04-08 16:42:00,1.013,1.0131,1.0129,1.0131,85600000.0
2008-04-08 16:43:00,1.0131,1.0136,1.0131,1.0135,103498000.0
2008-04-08 16:44:00,1.0135,1.0136,1.0135,1.0135,86700000.0
2008-04-08 16:45:00,1.0135,1.0136,1.0133,1.0136,89098000.0
2008-04-08 16:46:00,1.0136,1.0137,1.0136,1.0136,87000000.0
2008-04-08 16:47:00,1.0136,1.0137,1.0136,1.0137,89100000.0
2008-04-08 16:48:00,1.0137,1.0142,1.0137,1.0142,93422000.0
2008-04-08 16:49:00,1.0142,1.0145,1.0142,1.0145,98332000.0
2008-04-08 16:50:00,1.0145,1.0147,1.0142,1.0145,96600000.0
2008-04-08 16:51:00,1.0145,1.0148,1.0145,1.0148,99594000.0
2008-04-08 16:52:00,1.0148,1.0149,1.0147,1.0149,86400000.0
2008-04-08 16:53:00,1.0149,1.0149,1.0147,1.0147,86800000.0
2008-04-08 16:54:00,1.0147,1.0148,1.0144,1.0144,95000000.0
2008-04-08 16:55:00,1.0144,1.015,1.01425,1.0147,130122000.0
2008-04-08 16:56:00,1.0147,1.015,1.0147,1.0149,86132000.0
2008-04-08 16:57:00,1.0149,1.0149,1.0148,1.0149,96398000.0
2008-04-08 16:58:00,1.0149,1.016,1.0149,1.0158,104166000.0
2008-04-08 16:59:00,1.0157,1.0158,1.015,1.0152,110724000.0
2008-04-08 17:00:00,1.0152,1.0154,1.0151,1.0152,146000000.0
2008-04-08 17:01:00,1.0152,1.0152,1.0151,1.0151,93200000.0
2008-04-08 17:02:00,1.0151,1.0151,1.0148,1.0148,88300000.0
2008-04-08 17:03:00,1.0148,1.0148,1.014,1.0142,125962000.0
2008-04-08 17:04:00,1.0142,1.0143,1.0141,1.0142,94032000.0
2008-04-08 17:05:00,1.0142,1.0142,1.0141,1.0142,268364000.0
2008-04-08 17:06:00,1.0142,1.01435,1.0141,1.0142,230732000.0
2008-04-08 17:07:00,1.0142,1.0144,1.0142,1.0144,129700000.0
2008-04-08 17:08:00,1.0144,1.0146,1.0144,1.0146,111498000.0
2008-04-08 17:09:00,1.0146,1.015,1.0146,1.015,120800000.0
2008-04-08 17:10:00,1.015,1.015,1.0145,1.0145,101700000.0
2008-04-08 17:11:00,1.0145,1.0149,1.0145,1.0147,93166000.0
2008-04-08 17:12:00,1.0147,1.015,1.0147,1.015,87344000.0
2008-04-08 17:13:00,1.015,1.0151,1.01495,1.0151,96066000.0
2008-04-08 17:14:00,1.0151,1.0151,1.0147,1.0147,172532000.0
2008-04-08 17:15:00,1.0147,1.01475,1.0146,1.01475,135396000.0
2008-04-08 17:16:00,1.01475,1.0149,1.0147,1.0149,128398000.0
2008-04-08 17:17:00,1.0149,1.0149,1.0146,1.01465,127166000.0
2008-04-08 17:18:00,1.01465,1.01465,1.01465,1.01465,172000000.0
2008-04-08 17:19:00,1.01465,1.01475,1.0146,1.0147,110900000.0
2008-04-08 17:20:00,1.0147,1.01475,1.0146,1.01475,36498000.0
2008-04-08 17:21:00,1.01475,1.015,1.01475,1.0149,70566000.0
2008-04-08 17:22:00,1.0149,1.0151,1.0149,1.015,90600000.0
2008-04-08 17:23:00,1.0149,1.0152,1.01485,1.0149,103864000.0
2008-04-08 17:24:00,1.0149,1.0154,1.0148,1.0151,176198000.0
2008-04-08 17:25:00,1.0151,1.0153,1.0151,1.0153,122600000.0
2008-04-08 17:26:00,1.0153,1.0154,1.0152,1.0153,97400000.0
2008-04-08 17:27:00,1.0153,1.0154,1.0153,1.0153,235100000.0
2008-04-08 17:28:00,1.0153,1.0155,1.0153,1.0155,148700000.0
2008-04-08 17:29:00,1.0155,1.0156,1.0153,1.0155,177622000.0
2008-04-08 17:30:00,1.0155,1.0156,1.0153,1.0153,91866000.0
2008-04-08 17:31:00,1.0153,1.0153,1.0151,1.0152,94766000.0
2008-04-08 17:32:00,1.0152,1.0152,1.0149,1.0149,439200000.0
2008-04-08 17:33:00,1.0149,1.0151,1.0149,1.015,93466000.0
2008-04-08 17:34:00,1.015,1.015,1.0149,1.015,86800000.0
2008-04-08 17:35:00,1.015,1.0153,1.015,1.0152,94700000.0
2008-04-08 17:36:00,1.0152,1.0152,1.0149,1.0151,114364000.0
2008-04-08 17:37:00,1.0151,1.0151,1.015,1.015,88800000.0
2008-04-08 17:38:00,1.015,1.015,1.0149,1.0149,191400000.0
2008-04-08 17:39:00,1.0149,1.0149,1.0144,1.0146,135796000.0
2008-04-08 17:40:00,1.0146,1.0146,1.0145,1.0146,87266000.0
2008-04-08 17:41:00,1.0146,1.0146,1.0145,1.0146,92900000.0
2008-04-08 17:42:00,1.0146,1.0147,1.0146,1.0147,120800000.0
2008-04-08 17:43:00,1.0147,1.0148,1.0145,1.0146,73448000.0
2008-04-08 17:44:00,1.0146,1.0146,1.0141,1.0141,102732000.0
2008-04-08 17:45:00,1.0141,1.0145,1.0141,1.0145,120562000.0
2008-04-08 17:46:00,1.0145,1.0145,1.0143,1.0144,141122000.0
2008-04-08 17:47:00,1.0144,1.0145,1.0144,1.0145,87600000.0
2008-04-08 17:48:00,1.0145,1.0145,1.0144,1.0145,105666000.0
2008-04-08 17:49:00,1.0145,1.0145,1.0144,1.0145,88800000.0
2008-04-08 17:50:00,1.0145,1.0146,1.0144,1.0146,138300000.0
2008-04-08 17:51:00,1.0146,1.015,1.0146,1.0149,165066000.0
2008-04-08 17:52:00,1.0149,1.0149,1.0147,1.0147,94700000.0
2008-04-08 17:53:00,1.0147,1.0147,1.0146,1.0147,88000000.0
2008-04-08 17:54:00,1.0147,1.0149,1.0146,1.0147,197698000.0
2008-04-08 17:55:00,1.0147,1.0149,1.0147,1.0149,115632000.0
2008-04-08 17:56:00,1.0149,1.0149,1.0148,1.0148,86000000.0
2008-04-08 17:57:00,1.0148,1.0148,1.0145,1.0146,114998000.0
2008-04-08 17:58:00,1.0146,1.0152,1.0146,1.0151,194230000.0
2008-04-08 17:59:00,1.0151,1.0152,1.015,1.0151,86000000.0
2008-04-08 18:00:00,1.015,1.015,1.0146,1.0148,246596000.0
2008-04-08 18:01:00,1.0148,1.0148,1.0141,1.0145,101956000.0
2008-04-08 18:02:00,1.0145,1.0145,1.0138,1.0139,286648000.0
2008-04-08 18:03:00,1.0139,1.014,1.0138,1.0139,136266000.0
2008-04-08 18:04:00,1.0139,1.0139,1.0138,1.0139,129800000.0
2008-04-08 18:05:00,1.0139,1.014,1.0139,1.014,30510000.0
2008-04-08 18:06:00,1.014,1.0141,1.014,1.014,87058000.0
2008-04-08 18:07:00,1.014,1.0144,1.014,1.0144,164666000.0
2008-04-08 18:08:00,1.0144,1.0147,1.0144,1.0147,115000000.0
2008-04-08 18:09:00,1.0147,1.0148,1.0147,1.0147,91500000.0
2008-04-08 18:10:00,1.0147,1.0147,1.0147,1.0147,92200000.0
2008-04-08 18:11:00,1.0147,1.0147,1.0147,1.0147,88000000.0
2008-04-08 18:12:00,1.0147,1.0147,1.0145,1.0146,88432000.0
2008-04-08 18:13:00,1.0146,1.0146,1.0145,1.0145,88100000.0
2008-04-08 18:14:00,1.0145,1.0145,1.0145,1.0145,89200000.0
2008-04-08 18:15:00,1.0145,1.0145,1.0145,1.0145,90800000.0
2008-04-08 18:16:00,1.0145,1.0146,1.0145,1.0145,98764000.0
2008-04-08 18:17:00,1.0145,1.0145,1.0139,1.0139,115300000.0
2008-04-08 18:18:00,1.0139,1.014,1.0139,1.014,105600000.0
2008-04-08 18:19:00,1.014,1.014,1.0138,1.0138,95400000.0
2008-04-08 18:20:00,1.0138,1.0138,1.0132,1.0133,177786000.0
2008-04-08 18:21:00,1.0133,1.0136,1.0132,1.0134,189866000.0
2008-04-08 18:22:00,1.0134,1.0134,1.0134,1.0134,86000000.0
2008-04-08 18:23:00,1.0134,1.0134,1.0133,1.0133,106000000.0
2008-04-08 18:24:00,1.0133,1.0133,1.0132,1.0132,88800000.0
2008-04-08 18:25:00,1.0132,1.0132,1.0132,1.0132,88400000.0
2008-04-08 18:26:00,1.0132,1.0132,1.0131,1.0131,86066000.0
2008-04-08 18:27:00,1.0131,1.0131,1.013,1.0131,87930000.0
2008-04-08 18:28:00,1.0131,1.0131,1.0128,1.0129,132700000.0
2008-04-08 18:29:00,1.0129,1.013,1.0129,1.013,88200000.0
2008-04-08 18:30:00,1.013,1.013,1.0129,1.0129,88898000.0
2008-04-08 18:31:00,1.0129,1.01305,1.0129,1.01305,97866000.0
2008-04-08 18:32:00,1.01305,1.0132,1.013,1.0132,285690000.0
2008-04-08 18:33:00,1.0132,1.0134,1.0132,1.0134,213300000.0
2008-04-08 18:34:00,1.0134,1.0134,1.0131,1.0131,98900000.0
2008-04-08 18:35:00,1.0131,1.0133,1.0131,1.0132,87162000.0
2008-04-08 18:36:00,1.0132,1.0132,1.0128,1.0129,102990000.0
2008-04-08 18:37:00,1.0129,1.0132,1.0128,1.0132,92732000.0
2008-04-08 18:38:00,1.0132,1.0133,1.0132,1.0133,168100000.0
2008-04-08 18:39:00,1.0133,1.0133,1.0133,1.0133,91600000.0
2008-04-08 18:40:00,1.0133,1.01345,1.0133,1.01345,435896000.0
2008-04-08 18:41:00,1.01345,1.01345,1.01345,1.01345,1804000000.0
2008-04-08 18:42:00,1.01345,1.014,1.01345,1.014,906532000.0
2008-04-08 18:43:00,1.014,1.0141,1.0137,1.0137,90132000.0
2008-04-08 18:44:00,1.0137,1.01375,1.0137,1.01375,139300000.0
2008-04-08 18:45:00,1.01375,1.0138,1.01375,1.01375,582000000.0
2008-04-08 18:46:00,1.01375,1.0147,1.01375,1.0145,342495999.0
2008-04-08 18:47:00,1.0145,1.0148,1.0142,1.0143,140152000.0
2008-04-08 18:48:00,1.0143,1.0146,1.0143,1.0145,75804000.0
2008-04-08 18:49:00,1.0145,1.0146,1.0141,1.0142,89596000.0
2008-04-08 18:50:00,1.0142,1.0143,1.0142,1.0142,87266000.0
2008-04-08 18:51:00,1.0142,1.0142,1.0141,1.0141,65650000.0
2008-04-08 18:52:00,1.0141,1.0141,1.0141,1.0141,89200000.0
2008-04-08 18:53:00,1.0141,1.0141,1.0141,1.0141,88800000.0
2008-04-08 18:54:00,1.0141,1.0141,1.0141,1.0141,88800000.0
2008-04-08 18:55:00,1.0141,1.0142,1.0139,1.01395,185498000.0
2008-04-08 18:56:00,1.01395,1.0142,1.0139,1.0142,60366000.0
2008-04-08 18:57:00,1.0141,1.0141,1.014,1.014,216366000.0
2008-04-08 18:58:00,1.0141,1.0142,1.0139,1.014,241566000.0
2008-04-08 18:59:00,1.014,1.0141,1.014,1.0141,93400000.0
2008-04-08 19:00:00,1.0141,1.0141,1.0139,1.0139,86400000.0
2008-04-08 19:01:00,1.0139,1.0139,1.0137,1.0137,88800000.0
2008-04-08 19:02:00,1.0137,1.0137,1.0136,1.0136,91300000.0
2008-04-08 19:03:00,1.0136,1.0136,1.0133,1.0133,83200000.0
2008-04-08 19:04:00,1.0133,1.0135,1.0132,1.0135,183330000.0
2008-04-08 19:05:00,1.0135,1.0137,1.0135,1.0136,131298000.0
2008-04-08 19:06:00,1.0135,1.0135,1.0135,1.0135,88800000.0
2008-04-08 19:07:00,1.0135,1.0135,1.0135,1.0135,58900000.0
2008-04-08 19:08:00,1.0135,1.0135,1.0135,1.0135,174300000.0
2008-04-08 19:09:00,1.0135,1.0135,1.0134,1.0134,115100000.0
2008-04-08 19:10:00,1.0134,1.0134,1.0134,1.0134,194400000.0
2008-04-08 19:11:00,1.0134,1.0134,1.0134,1.0134,245700000.0
2008-04-08 19:12:00,1.0134,1.0135,1.0134,1.0135,99800000.0
2008-04-08 19:13:00,1.0135,1.0135,1.0132,1.01325,65170000.0
2008-04-08 19:14:00,1.01325,1.0133,1.0132,1.0133,73020000.0
2008-04-08 19:15:00,1.0133,1.0133,1.0133,1.0133,111500000.0
2008-04-08 19:16:00,1.0133,1.0133,1.0133,1.0133,110500000.0
2008-04-08 19:17:00,1.0133,1.0135,1.0133,1.0135,187700000.0
2008-04-08 19:18:00,1.0135,1.0137,1.0134,1.01355,121794000.0
2008-04-08 19:19:00,1.0135,1.01355,1.0134,1.0134,92144000.0
2008-04-08 19:20:00,1.0134,1.0134,1.013,1.013,102632000.0
2008-04-08 19:21:00,1.013,1.0131,1.013,1.0131,90432000.0
2008-04-08 19:22:00,1.0131,1.0131,1.0131,1.0131,90000000.0
2008-04-08 19:23:00,1.0131,1.0132,1.0131,1.0132,93200000.0
2008-04-08 19:24:00,1.0132,1.0132,1.0132,1.0132,88800000.0
2008-04-08 19:25:00,1.0132,1.0132,1.0132,1.0132,88400000.0
2008-04-08 19:26:00,1.0132,1.0133,1.0132,1.0133,150600000.0
2008-04-08 19:27:00,1.0133,1.0133,1.0132,1.0132,87500000.0
2008-04-08 19:28:00,1.0132,1.0132,1.0132,1.0132,91000000.0
2008-04-08 19:29:00,1.0132,1.0132,1.0132,1.0132,89200000.0
2008-04-08 19:30:00,1.0132,1.0133,1.0132,1.0133,99600000.0
2008-04-08 19:31:00,1.0133,1.0133,1.0133,1.0133,89200000.0
2008-04-08 19:32:00,1.0133,1.0133,1.0133,1.0133,89200000.0
2008-04-08 19:33:00,1.0133,1.0133,1.0133,1.0133,84800000.0
2008-04-08 19:34:00,1.0133,1.0133,1.0131,1.0132,94400000.0
2008-04-08 19:35:00,1.0132,1.0133,1.0132,1.0132,85200000.0
2008-04-08 19:36:00,1.0132,1.0132,1.0131,1.0132,90600000.0
2008-04-08 19:37:00,1.0132,1.0132,1.0131,1.0131,89600000.0
2008-04-08 19:38:00,1.0131,1.0133,1.0131,1.0133,194100000.0
2008-04-08 19:39:00,1.0133,1.0133,1.0132,1.0133,126500000.0
2008-04-08 19:40:00,1.0133,1.0133,1.0132,1.0132,137300000.0
2008-04-08 19:41:00,1.0132,1.0133,1.0132,1.0133,105300000.0
2008-04-08 19:42:00,1.0133,1.0133,1.0132,1.0132,222300000.0
2008-04-08 19:43:00,1.0132,1.0133,1.0132,1.0132,637600000.0
2008-04-08 19:44:00,1.0132,1.0133,1.0132,1.0133,605900000.0
2008-04-08 19:45:00,1.0133,1.0133,1.0133,1.0133,198000000.0
2008-04-08 19:46:00,1.0133,1.0133,1.0133,1.0133,213500000.0
2008-04-08 19:47:00,1.0133,1.0134,1.0133,1.0134,93700000.0
2008-04-08 19:48:00,1.0134,1.0134,1.0134,1.0134,104400000.0
2008-04-08 19:49:00,1.0134,1.0134,1.0134,1.0134,97200000.0
2008-04-08 19:50:00,1.0134,1.0134,1.0133,1.0133,89200000.0
2008-04-08 19:51:00,1.0133,1.0133,1.0133,1.0133,88400000.0
2008-04-08 19:52:00,1.0133,1.0133,1.0132,1.0132,88400000.0
2008-04-08 19:53:00,1.0132,1.0132,1.013,1.013,87600000.0
2008-04-08 19:54:00,1.013,1.013,1.0129,1.013,94566000.0
2008-04-08 19:55:00,1.013,1.0132,1.0129,1.0131,88864000.0
2008-04-08 19:56:00,1.0131,1.0134,1.0131,1.0134,109062000.0
2008-04-08 19:57:00,1.0134,1.014,1.0134,1.0139,85866000.0
2008-04-08 19:58:00,1.0139,1.014,1.0132,1.014,250260000.0
2008-04-08 19:59:00,1.014,1.0141,1.0135,1.0139,183136000.0
2008-04-08 20:00:00,1.0139,1.0141,1.0138,1.0138,248600000.0
2008-04-08 20:01:00,1.0138,1.014,1.0137,1.0138,178100000.0
2008-04-08 20:02:00,1.0138,1.0144,1.0138,1.014,300700000.0
2008-04-08 20:03:00,1.014,1.014,1.0136,1.0139,158798000.0
2008-04-08 20:04:00,1.0139,1.014,1.0135,1.01355,74098000.0
2008-04-08 20:05:00,1.01355,1.0137,1.01355,1.0137,71722000.0
2008-04-08 20:06:00,1.0137,1.01375,1.0137,1.01375,82890000.0
2008-04-08 20:07:00,1.01375,1.0139,1.01375,1.0138,84062000.0
2008-04-08 20:08:00,1.0138,1.0138,1.0135,1.0135,118648000.0
2008-04-08 20:09:00,1.0135,1.0136,1.0135,1.0136,86000000.0
2008-04-08 20:10:00,1.0136,1.0141,1.0136,1.0141,112200000.0
2008-04-08 20:11:00,1.0141,1.0141,1.0138,1.0139,105730000.0
2008-04-08 20:12:00,1.0139,1.0139,1.01355,1.0138,107964000.0
2008-04-08 20:13:00,1.0138,1.0138,1.0138,1.0138,88000000.0
2008-04-08 20:14:00,1.0138,1.0138,1.0135,1.0137,42200000.0
2008-04-08 20:15:00,1.0136,1.0136,1.01335,1.01355,19470000.0
2008-04-08 20:16:00,1.01355,1.01355,1.0135,1.0135,59210000.0
2008-04-08 20:17:00,1.0135,1.0135,1.0135,1.0135,87600000.0
2008-04-08 20:18:00,1.0135,1.0135,1.0135,1.0135,89200000.0
2008-04-08 20:19:00,1.0135,1.0135,1.0135,1.0135,88400000.0
2008-04-08 20:20:00,1.0135,1.01355,1.0135,1.01355,72372000.0
2008-04-08 20:21:00,1.01355,1.01355,1.0133,1.01335,17062000.0
2008-04-08 20:22:00,1.01335,1.01335,1.0133,1.0133,26148000.0
2008-04-08 20:23:00,1.0133,1.0133,1.0132,1.0132,86000000.0
2008-04-08 20:24:00,1.0132,1.0132,1.0132,1.0132,87200000.0
2008-04-08 20:25:00,1.0132,1.0132,1.0131,1.0132,91332000.0
2008-04-08 20:26:00,1.0132,1.0134,1.0132,1.0133,103400000.0
2008-04-08 20:27:00,1.0133,1.0133,1.01315,1.01315,93666000.0
2008-04-08 20:28:00,1.0131,1.0131,1.0125,1.0129,92500000.0
2008-04-08 20:29:00,1.0129,1.013,1.0129,1.013,87600000.0
2008-04-08 20:30:00,1.013,1.0131,1.013,1.0131,94400000.0
2008-04-08 20:31:00,1.0131,1.0133,1.0131,1.0132,88300000.0
2008-04-08 20:32:00,1.0132,1.0132,1.0131,1.0132,88700000.0
2008-04-08 20:33:00,1.0132,1.0132,1.0132,1.0132,86800000.0
2008-04-08 20:34:00,1.0132,1.0132,1.013,1.013,86400000.0
2008-04-08 20:35:00,1.013,1.0131,1.013,1.0131,88466000.0
2008-04-08 20:36:00,1.0131,1.0131,1.0131,1.0131,93600000.0
2008-04-08 20:37:00,1.0131,1.0132,1.0131,1.0132,234966000.0
2008-04-08 20:38:00,1.0132,1.0132,1.0123,1.0123,90400000.0
2008-04-08 20:39:00,1.0123,1.0124,1.0121,1.0122,86000000.0
2008-04-08 20:40:00,1.0122,1.0123,1.0121,1.0123,85600000.0
2008-04-08 20:41:00,1.0123,1.0124,1.0123,1.0123,101800000.0
2008-04-08 20:42:00,1.0123,1.0124,1.0123,1.0124,185964000.0
2008-04-08 20:43:00,1.0124,1.0127,1.0124,1.0126,134066000.0
2008-04-08 20:44:00,1.0126,1.0126,1.0124,1.0124,89500000.0
2008-04-08 20:45:00,1.0124,1.0124,1.0124,1.0124,87600000.0
2008-04-08 20:46:00,1.0124,1.0126,1.0124,1.0126,105532000.0
2008-04-08 20:47:00,1.0126,1.0126,1.0124,1.0124,89100000.0
2008-04-08 20:48:00,1.0124,1.0124,1.0124,1.0124,90000000.0
2008-04-08 20:49:00,1.0124,1.0124,1.0124,1.0124,87200000.0
2008-04-08 20:50:00,1.0124,1.0126,1.0123,1.0123,88700000.0
2008-04-08 20:51:00,1.0123,1.0123,1.0122,1.0123,88800000.0
2008-04-08 20:52:00,1.0123,1.0123,1.0123,1.0123,147500000.0
2008-04-08 20:53:00,1.0123,1.0123,1.0121,1.0121,447300000.0
2008-04-08 20:54:00,1.0121,1.0122,1.0121,1.0122,142300000.0
2008-04-08 20:55:00,1.0122,1.0123,1.0121,1.0121,143400000.0
2008-04-08 20:56:00,1.0121,1.0123,1.0121,1.0122,91100000.0
2008-04-08 20:57:00,1.0122,1.0123,1.0122,1.0122,88400000.0
2008-04-08 20:58:00,1.0122,1.0123,1.0122,1.0123,94000000.0
2008-04-08 20:59:00,1.0123,1.0125,1.0123,1.0124,348300000.0
2008-04-08 21:00:00,1.0124,1.0125,1.0123,1.0125,299600000.0
2008-04-08 21:01:00,1.0125,1.0125,1.0124,1.0124,422300000.0
2008-04-08 21:02:00,1.0124,1.0125,1.0124,1.0125,364200000.0
2008-04-08 21:03:00,1.0125,1.0125,1.0125,1.0125,94100000.0
2008-04-08 21:04:00,1.0125,1.0125,1.0125,1.0125,171000000.0
2008-04-08 21:05:00,1.0125,1.0127,1.0124,1.0127,161300000.0
2008-04-08 21:06:00,1.0127,1.0129,1.0127,1.0129,209800000.0
2008-04-08 21:07:00,1.0129,1.013,1.0129,1.0129,549600000.0
2008-04-08 21:08:00,1.0129,1.0129,1.0128,1.0128,288600000.0
2008-04-08 21:09:00,1.0128,1.0132,1.0128,1.01315,590200000.0
2008-04-08 21:10:00,1.01315,1.0133,1.013,1.0131,181900000.0
2008-04-08 21:11:00,1.0131,1.0133,1.013,1.0133,355500000.0
2008-04-08 21:12:00,1.0133,1.0133,1.013,1.0131,556900000.0
2008-04-08 21:13:00,1.0131,1.0137,1.0131,1.0133,514100000.0
2008-04-08 21:14:00,1.0133,1.0136,1.0133,1.0135,553500000.0
2008-04-08 21:15:00,1.0135,1.0135,1.0134,1.0134,123200000.0
2008-04-08 21:16:00,1.0134,1.0134,1.0131,1.0132,98000000.0
2008-04-08 21:17:00,1.0132,1.0132,1.0132,1.0132,343200000.0
2008-04-08 21:18:00,1.0132,1.0132,1.0131,1.0132,583900000.0
2008-04-08 21:19:00,1.0132,1.0132,1.0132,1.0132,596400000.0
2008-04-08 21:20:00,1.0132,1.0134,1.0132,1.0134,512800000.0
2008-04-08 21:21:00,1.0134,1.0135,1.0134,1.0135,601500000.0
2008-04-08 21:22:00,1.0135,1.0135,1.0135,1.0135,599400000.0
2008-04-08 21:23:00,1.0135,1.0136,1.0135,1.0136,593500000.0
2008-04-08 21:24:00,1.0136,1.0137,1.0135,1.0137,549000000.0
2008-04-08 21:25:00,1.0137,1.0137,1.0137,1.0137,537600000.0
2008-04-08 21:26:00,1.0137,1.0137,1.0135,1.01355,430000000.0
2008-04-08 21:27:00,1.01355,1.0137,1.01355,1.01355,379200000.0
2008-04-08 21:28:00,1.01355,1.01355,1.0134,1.0135,484400000.0
2008-04-08 21:29:00,1.0135,1.0135,1.0134,1.0135,589700000.0
2008-04-08 21:30:00,1.0135,1.0135,1.0135,1.0135,208600000.0
2008-04-08 21:31:00,1.0135,1.0135,1.0134,1.0134,227900000.0
2008-04-08 21:32:00,1.0134,1.0134,1.0131,1.0131,152400000.0
2008-04-08 21:33:00,1.0131,1.0133,1.0131,1.0132,607000000.0
2008-04-08 21:34:00,1.0132,1.0132,1.0132,1.0132,591000000.0
2008-04-08 21:35:00,1.0132,1.0132,1.0132,1.0132,599100000.0
2008-04-08 21:36:00,1.0132,1.0134,1.0132,1.0133,213000000.0
2008-04-08 21:37:00,1.0133,1.0133,1.0132,1.0132,124300000.0
2008-04-08 21:38:00,1.0132,1.0132,1.0132,1.0132,143700000.0
2008-04-08 21:39:00,1.0132,1.0133,1.0132,1.0133,111700000.0
2008-04-08 21:40:00,1.0133,1.0133,1.0133,1.0133,89600000.0
2008-04-08 21:41:00,1.0133,1.0133,1.0133,1.0133,249400000.0
2008-04-08 21:42:00,1.0133,1.01345,1.0133,1.0133,572800000.0
2008-04-08 21:43:00,1.0133,1.0133,1.0133,1.0133,617600000.0
2008-04-08 21:44:00,1.0133,1.0133,1.0133,1.0133,796700000.0
2008-04-08 21:45:00,1.0133,1.0133,1.0133,1.0133,604800000.0
2008-04-08 21:46:00,1.0133,1.0134,1.0133,1.0134,589200000.0
2008-04-08 21:47:00,1.0134,1.0134,1.0132,1.0132,530800000.0
2008-04-08 21:48:00,1.0132,1.0133,1.0132,1.0133,604200000.0
2008-04-08 21:49:00,1.0133,1.0133,1.0132,1.0133,406900000.0
2008-04-08 21:50:00,1.0133,1.0134,1.0131,1.0133,603300000.0
2008-04-08 21:51:00,1.0133,1.0136,1.0133,1.0134,561000000.0
2008-04-08 21:52:00,1.0134,1.0134,1.0133,1.0134,550300000.0
2008-04-08 21:53:00,1.0134,1.01345,1.0134,1.01345,574700000.0
2008-04-08 21:54:00,1.01345,1.0135,1.0134,1.01345,271600000.0
2008-04-08 21:55:00,1.01345,1.0135,1.0134,1.0135,494800000.0
2008-04-08 21:56:00,1.0135,1.0137,1.0135,1.0137,248600000.0
2008-04-08 21:57:00,1.0137,1.0137,1.0137,1.0137,88800000.0
2008-04-08 21:58:00,1.0137,1.0138,1.0134,1.0138,259600000.0
2008-04-08 21:59:00,1.0138,1.0138,1.0138,1.0138,510100000.0
2008-04-08 22:00:00,1.0138,1.0139,1.0138,1.0139,475473098.0
2008-04-08 22:01:00,1.0139,1.0139,1.0139,1.0139,94165233.0
2008-04-08 22:02:00,1.0139,1.0139,1.0139,1.0139,643900000.0
2008-04-08 22:03:00,1.0139,1.0141,1.0139,1.0139,505211557.0
2008-04-08 22:04:00,1.0139,1.0139,1.0139,1.0139,575900000.0
2008-04-08 22:05:00,1.0139,1.0139,1.0136,1.0137,604600000.0
2008-04-08 22:06:00,1.0137,1.0138,1.0136,1.0138,689300000.0
2008-04-08 22:07:00,1.0138,1.0138,1.0138,1.0138,596700000.0
2008-04-08 22:08:00,1.0138,1.0138,1.0137,1.0137,688900000.0
2008-04-08 22:09:00,1.0137,1.0137,1.0137,1.0137,784000000.0
2008-04-08 22:10:00,1.0137,1.0137,1.0137,1.0137,749000000.0
2008-04-08 22:11:00,1.0137,1.0138,1.0137,1.0137,770400000.0
2008-04-08 22:12:00,1.0137,1.0137,1.0137,1.0137,778700000.0
2008-04-08 22:13:00,1.0137,1.0137,1.0137,1.0137,744300000.0
2008-04-08 22:14:00,1.0137,1.0139,1.0137,1.0139,554600000.0
2008-04-08 22:15:00,1.0139,1.0139,1.0139,1.0139,596700000.0
2008-04-08 22:16:00,1.0139,1.0139,1.0137,1.0137,599800000.0
2008-04-08 22:17:00,1.0137,1.0137,1.0137,1.0137,607500000.0
2008-04-08 22:18:00,1.0137,1.0138,1.0137,1.0137,603300000.0
2008-04-08 22:19:00,1.0137,1.0137,1.0135,1.0136,598400000.0
2008-04-08 22:20:00,1.0136,1.0138,1.0136,1.0138,569800000.0
2008-04-08 22:21:00,1.0138,1.0138,1.0134,1.0137,545900000.0
2008-04-08 22:22:00,1.0137,1.0137,1.0134,1.0137,559500000.0
2008-04-08 22:23:00,1.0137,1.0137,1.0134,1.0135,560500000.0
2008-04-08 22:24:00,1.0135,1.0135,1.0133,1.0135,581400000.0
2008-04-08 22:25:00,1.0135,1.0135,1.0133,1.0134,540300000.0
2008-04-08 22:26:00,1.0134,1.0134,1.0134,1.0134,535200000.0
2008-04-08 22:27:00,1.0134,1.0135,1.0134,1.0135,540000000.0
2008-04-08 22:28:00,1.0135,1.0135,1.0134,1.0134,540000000.0
2008-04-08 22:29:00,1.0134,1.0134,1.0134,1.0134,535200000.0
2008-04-08 22:30:00,1.0134,1.0135,1.0132,1.0134,588400000.0
2008-04-08 22:31:00,1.0134,1.0134,1.0133,1.0133,713900000.0
2008-04-08 22:32:00,1.0133,1.0136,1.0132,1.0133,899900000.0
2008-04-08 22:33:00,1.0133,1.0134,1.0133,1.0133,394900000.0
2008-04-08 22:34:00,1.0132,1.0133,1.0131,1.0132,556500000.0
2008-04-08 22:35:00,1.0132,1.0133,1.0132,1.0132,591700000.0
2008-04-08 22:36:00,1.0132,1.0132,1.0132,1.0132,591300000.0
2008-04-08 22:37:00,1.0132,1.0132,1.0132,1.0132,599400000.0
2008-04-08 22:38:00,1.0132,1.0133,1.0132,1.0133,568800000.0
2008-04-08 22:39:00,1.0133,1.0133,1.0133,1.0133,537600000.0
2008-04-08 22:40:00,1.0133,1.0133,1.0133,1.0133,537600000.0
2008-04-08 22:41:00,1.0133,1.0134,1.0133,1.0133,556400000.0
2008-04-08 22:42:00,1.0133,1.0133,1.0133,1.0133,577800000.0
2008-04-08 22:43:00,1.0133,1.0136,1.0133,1.0136,617200000.0
2008-04-08 22:44:00,1.0136,1.0136,1.0135,1.0135,695400000.0
2008-04-08 22:45:00,1.0135,1.0135,1.0135,1.0135,1013000000.0
2008-04-08 22:46:00,1.0135,1.0135,1.0135,1.0135,623700000.0
2008-04-08 22:47:00,1.0135,1.0135,1.0133,1.0135,1472800000.0
2008-04-08 22:48:00,1.0135,1.0136,1.0135,1.0136,1255100000.0
2008-04-08 22:49:00,1.0136,1.0136,1.0136,1.0136,382500000.0
2008-04-08 22:50:00,1.0136,1.0136,1.0135,1.0136,953900000.0
2008-04-08 22:51:00,1.0136,1.0136,1.0135,1.0135,1159000000.0
2008-04-08 22:52:00,1.0135,1.014,1.0135,1.0135,720600000.0
2008-04-08 22:53:00,1.0135,1.0135,1.0133,1.0133,791700000.0
2008-04-08 22:54:00,1.0133,1.0133,1.0128,1.013,715200000.0
2008-04-08 22:55:00,1.013,1.0131,1.013,1.0131,687400000.0
2008-04-08 22:56:00,1.0131,1.0131,1.0131,1.0131,1185700000.0
2008-04-08 22:57:00,1.0131,1.0132,1.0131,1.0132,1403926000.0
2008-04-08 22:58:00,1.0132,1.0132,1.0132,1.0132,278400000.0
2008-04-08 22:59:00,1.0132,1.0132,1.0131,1.0131,1168066000.0
2008-04-08 23:00:00,1.0131,1.0131,1.0131,1.0131,535200000.0
2008-04-08 23:01:00,1.0131,1.0131,1.0129,1.0129,827200000.0
2008-04-08 23:02:00,1.0129,1.0131,1.0129,1.013,1786600000.0
2008-04-08 23:03:00,1.013,1.013,1.013,1.013,1842600000.0
2008-04-08 23:04:00,1.013,1.013,1.013,1.013,1834300000.0
2008-04-08 23:05:00,1.013,1.013,1.013,1.013,1975900000.0
2008-04-08 23:06:00,1.013,1.013,1.013,1.013,1983800000.0
2008-04-08 23:07:00,1.013,1.013,1.013,1.013,2020200000.0
2008-04-08 23:08:00,1.013,1.0131,1.013,1.0131,1416300000.0
2008-04-08 23:09:00,1.0131,1.0131,1.013,1.013,245500000.0
2008-04-08 23:10:00,1.013,1.013,1.013,1.013,244200000.0
2008-04-08 23:11:00,1.013,1.013,1.013,1.013,243100000.0
2008-04-08 23:12:00,1.013,1.01305,1.0128,1.0128,251600000.0
2008-04-08 23:13:00,1.0128,1.0128,1.0128,1.0128,176800000.0
2008-04-08 23:14:00,1.0128,1.0128,1.0127,1.01275,206200000.0
2008-04-08 23:15:00,1.01275,1.0128,1.01275,1.0128,94000000.0
2008-04-08 23:16:00,1.0128,1.0128,1.0128,1.0128,167200000.0
2008-04-08 23:17:00,1.0128,1.0129,1.0126,1.0126,371500000.0
2008-04-08 23:18:00,1.0126,1.0128,1.0126,1.0127,89100000.0
2008-04-08 23:19:00,1.0127,1.0128,1.0127,1.0128,66300000.0
2008-04-08 23:20:00,1.0128,1.0131,1.0126,1.0127,1764430000.0
2008-04-08 23:21:00,1.0128,1.013,1.0128,1.0129,896000000.0
2008-04-08 23:22:00,1.0129,1.0129,1.0129,1.0129,896000000.0
2008-04-08 23:23:00,1.0129,1.0129,1.0129,1.0129,924000000.0
2008-04-08 23:24:00,1.0129,1.0129,1.0129,1.0129,1792000000.0
2008-04-08 23:25:00,1.013,1.013,1.0129,1.013,1880000000.0
2008-04-08 23:26:00,1.0129,1.0129,1.0129,1.0129,1880000000.0
2008-04-08 23:27:00,1.0129,1.0131,1.0129,1.0131,1880000000.0
2008-04-08 23:28:00,1.0131,1.0131,1.0131,1.0131,1784000000.0
2008-04-08 23:29:00,1.013,1.0131,1.013,1.013,396000000.0
2008-04-08 23:30:00,1.0131,1.0131,1.0131,1.0131,396000000.0
2008-04-08 23:32:00,1.013,1.013,1.013,1.013,396000000.0
2008-04-08 23:33:00,1.013,1.0133,1.013,1.0133,692800000.0
2008-04-08 23:35:00,1.0133,1.0136,1.0128,1.0131,1827066000.0
2008-04-08 23:36:00,1.0131,1.0131,1.0131,1.0131,1788000000.0
2008-04-08 23:37:00,1.0131,1.0131,1.013,1.0131,1772000000.0
2008-04-08 23:38:00,1.0131,1.0131,1.0131,1.0131,1340000000.0
2008-04-08 23:39:00,1.0131,1.01325,1.013,1.01325,340986000.0
2008-04-08 23:40:00,1.01325,1.01325,1.01325,1.01325,14916000.0
2008-04-08 23:41:00,1.01325,1.01325,1.01325,1.01325,14256000.0
2008-04-08 23:42:00,1.01325,1.01325,1.01325,1.01325,14454000.0
2008-04-08 23:43:00,1.01325,1.01325,1.01325,1.01325,14784000.0
2008-04-08 23:44:00,1.01325,1.01325,1.01325,1.01325,14850000.0
2008-04-08 23:45:00,1.01325,1.01325,1.01325,1.01325,14982000.0
2008-04-08 23:46:00,1.01325,1.0134,1.01325,1.0134,1641056000.0
2008-04-08 23:47:00,1.0134,1.0134,1.0134,1.0134,904000000.0
2008-04-08 23:48:00,1.0134,1.0134,1.0134,1.0134,904000000.0
2008-04-08 23:49:00,1.0134,1.0134,1.0134,1.0134,904000000.0
2008-04-08 23:50:00,1.0134,1.0136,1.0134,1.0136,702400000.0
2008-04-08 23:51:00,1.0137,1.0141,1.0137,1.0137,1728066000.0
2008-04-08 23:52:00,1.0136,1.0138,1.0136,1.0138,1728066000.0
2008-04-08 23:53:00,1.0138,1.0138,1.0138,1.0138,1868000000.0
2008-04-09 00:00:00,1.0138,1.0138,1.0138,1.0138,1912000000.0
2008-04-09 00:01:00,1.0138,1.0138,1.0138,1.0138,1800000000.0
2008-04-09 00:02:00,1.0138,1.0138,1.0138,1.0138,1712000000.0
2008-04-09 00:03:00,1.0138,1.0138,1.0138,1.0138,1736000000.0
2008-04-09 00:04:00,1.0138,1.0138,1.0138,1.0138,1728000000.0
2008-04-09 00:05:00,1.0138,1.0138,1.0138,1.0138,1800000000.0
2008-04-09 00:06:00,1.0138,1.0138,1.0138,1.0138,1784000000.0
2008-04-09 00:07:00,1.0138,1.0138,1.0138,1.0138,1808000000.0
2008-04-09 00:08:00,1.0138,1.0138,1.0138,1.0138,1784000000.0
2008-04-09 00:09:00,1.0138,1.0138,1.0138,1.0138,1720000000.0
2008-04-09 00:10:00,1.0138,1.0138,1.0138,1.0138,2064000000.0
2008-04-09 00:11:00,1.0138,1.0138,1.0138,1.0138,2008000000.0
2008-04-09 00:12:00,1.0139,1.0139,1.0138,1.0138,1768000000.0
2008-04-09 00:14:00,1.0139,1.0139,1.0139,1.0139,1768000000.0
2008-04-09 00:15:00,1.0141,1.0141,1.0141,1.0141,1768000000.0
2008-04-09 00:16:00,1.0141,1.0141,1.0141,1.0141,1672000000.0
2008-04-09 00:17:00,1.0137,1.0139,1.0136,1.0137,1556000000.0
2008-04-09 00:19:00,1.0136,1.0136,1.0136,1.0136,1556000000.0
2008-04-09 00:20:00,1.0136,1.0141,1.0136,1.0141,1556000000.0
2008-04-09 00:21:00,1.0141,1.0141,1.0138,1.0141,1684000000.0
2008-04-09 00:22:00,1.0141,1.0141,1.0141,1.0141,1792000000.0
2008-04-09 00:23:00,1.0141,1.0141,1.0141,1.0141,1812000000.0
2008-04-09 00:24:00,1.0141,1.0142,1.0141,1.0142,1352800000.0
2008-04-09 00:25:00,1.0143,1.0143,1.0142,1.0142,1352800000.0
2008-04-09 00:26:00,1.0141,1.0142,1.0141,1.0142,1352800000.0
2008-04-09 00:27:00,1.0142,1.0149,1.0142,1.0149,1352800000.0
2008-04-09 00:28:00,1.0149,1.0149,1.0148,1.0149,1404000000.0
2008-04-09 00:29:00,1.0149,1.0149,1.0147,1.0147,892800000.0
2008-04-09 00:30:00,1.0147,1.0147,1.0147,1.0147,888000000.0
2008-04-09 00:31:00,1.0147,1.0147,1.0141,1.0142,1051399972.0
2008-04-09 00:32:00,1.0142,1.0143,1.0139,1.0143,1295400000.0
2008-04-09 00:33:00,1.0144,1.0144,1.0143,1.0144,1556000000.0
2008-04-09 00:34:00,1.0143,1.0144,1.0143,1.0144,1556000000.0
2008-04-09 00:35:00,1.0144,1.0144,1.0144,1.0144,884000000.0
2008-04-09 00:36:00,1.0144,1.0144,1.0142,1.0143,1020000000.0
2008-04-09 00:37:00,1.0143,1.0143,1.0143,1.0143,864000000.0
2008-04-09 00:38:00,1.0143,1.0143,1.0143,1.0143,900000000.0
2008-04-09 00:39:00,1.0143,1.0143,1.0142,1.0142,1015200000.0
2008-04-09 00:40:00,1.0142,1.0144,1.0142,1.0144,996000000.0
2008-04-09 00:41:00,1.0144,1.0144,1.0142,1.0142,942400000.0
2008-04-09 00:42:00,1.0142,1.0142,1.0141,1.0141,1554800000.0
2008-04-09 00:43:00,1.0141,1.0141,1.0134,1.0139,660000000.0
2008-04-09 00:44:00,1.0139,1.0139,1.0139,1.0139,1756800000.0
2008-04-09 00:45:00,1.0139,1.0139,1.0139,1.0139,1476800000.0
2008-04-09 00:46:00,1.0139,1.014,1.0139,1.014,1345799980.0
2008-04-09 00:47:00,1.014,1.0141,1.0138,1.014,1791200000.0
2008-04-09 00:48:00,1.0141,1.0142,1.014,1.0142,1791200000.0
2008-04-09 00:49:00,1.014,1.014,1.014,1.014,1791200000.0
2008-04-09 00:50:00,1.014,1.014,1.01385,1.0139,520800000.0
2008-04-09 00:51:00,1.0139,1.0139,1.0138,1.01385,1114954000.0
2008-04-09 00:52:00,1.01385,1.01395,1.01385,1.0139,275332000.0
2008-04-09 00:53:00,1.0139,1.0139,1.0139,1.0139,544800000.0
2008-04-09 00:54:00,1.0139,1.014,1.0139,1.014,541600000.0
2008-04-09 00:55:00,1.014,1.014,1.01385,1.01385,413600000.0
2008-04-09 00:56:00,1.01385,1.01385,1.0137,1.0137,748000000.0
2008-04-09 00:57:00,1.0137,1.0139,1.0137,1.01385,1734400000.0
2008-04-09 00:58:00,1.01385,1.01395,1.0138,1.01395,456000000.0
2008-04-09 00:59:00,1.01395,1.014,1.0138,1.014,1702400000.0
2008-04-09 01:00:00,1.014,1.014,1.0139,1.0139,2017000000.0
2008-04-09 01:05:00,1.014,1.0143,1.014,1.0141,1273400000.0
2008-04-09 01:06:00,1.0141,1.0141,1.0141,1.0141,530400000.0
2008-04-09 01:07:00,1.0141,1.0141,1.0141,1.0141,537600000.0
2008-04-09 01:08:00,1.0141,1.0142,1.0141,1.0142,512000000.0
2008-04-09 01:09:00,1.0142,1.0142,1.0142,1.0142,365600000.0
2008-04-09 01:10:00,1.0142,1.0142,1.0142,1.0142,611200000.0
2008-04-09 01:11:00,1.0142,1.0142,1.0142,1.0142,704000000.0
2008-04-09 01:12:00,1.0142,1.0142,1.0142,1.0142,713600000.0
2008-04-09 01:13:00,1.0142,1.0142,1.0142,1.0142,613600000.0
2008-04-09 01:14:00,1.0142,1.0142,1.0142,1.0142,178400000.0
2008-04-09 01:15:00,1.0142,1.0144,1.0142,1.0144,407200000.0
2008-04-09 01:16:00,1.0144,1.0144,1.0143,1.0144,2143500000.0
2008-04-09 01:17:00,1.0144,1.0144,1.0142,1.0144,682000000.0
2008-04-09 01:18:00,1.0144,1.0144,1.0144,1.0144,342200000.0
2008-04-09 01:19:00,1.0144,1.0144,1.0144,1.0144,179200000.0
2008-04-09 01:20:00,1.0144,1.0144,1.0144,1.0144,178400000.0
2008-04-09 01:21:00,1.0144,1.01465,1.0143,1.01465,913300000.0
2008-04-09 01:22:00,1.01465,1.01465,1.0146,1.01465,496800000.0
2008-04-09 01:23:00,1.01465,1.01465,1.01465,1.01465,345600000.0
2008-04-09 01:24:00,1.01465,1.01465,1.01465,1.01465,352800000.0
2008-04-09 01:25:00,1.01465,1.01495,1.01465,1.0147,336500000.0
2008-04-09 01:26:00,1.0147,1.0154,1.0143,1.015,1061562000.0
2008-04-09 01:27:00,1.015,1.0152,1.015,1.015,556000000.0
2008-04-09 01:28:00,1.015,1.015,1.0143,1.0144,965832000.0
2008-04-09 01:29:00,1.0144,1.0148,1.0144,1.0148,1176800000.0
2008-04-09 01:30:00,1.0148,1.0149,1.0148,1.0148,1350000000.0
2008-04-09 01:31:00,1.0148,1.01495,1.0148,1.01495,1667000000.0
2008-04-09 01:32:00,1.01495,1.015,1.01495,1.015,456800000.0
2008-04-09 01:33:00,1.015,1.01515,1.0149,1.01505,584700000.0
2008-04-09 01:34:00,1.01505,1.01515,1.0148,1.0149,554500000.0
2008-04-09 01:35:00,1.0149,1.0149,1.0149,1.0149,369200000.0
2008-04-09 01:36:00,1.0149,1.0149,1.0149,1.0149,112000000.0
2008-04-09 01:37:00,1.0149,1.0149,1.0149,1.0149,110500000.0
2008-04-09 01:38:00,1.0149,1.0149,1.0149,1.0149,107000000.0
2008-04-09 01:39:00,1.0149,1.0149,1.0149,1.0149,111500000.0
2008-04-09 01:40:00,1.0149,1.0151,1.0149,1.0149,269500000.0
2008-04-09 01:41:00,1.0149,1.0149,1.01445,1.0148,716960000.0
2008-04-09 01:42:00,1.0148,1.0148,1.0148,1.0148,655200000.0
2008-04-09 01:43:00,1.0148,1.0148,1.0148,1.0148,675600000.0
2008-04-09 01:44:00,1.0148,1.0149,1.0148,1.0148,339200000.0
2008-04-09 01:45:00,1.0148,1.0148,1.0148,1.0148,309400000.0
2008-04-09 01:46:00,1.0148,1.0148,1.0148,1.0148,312200000.0
2008-04-09 01:47:00,1.0148,1.0149,1.0148,1.0148,423000000.0
2008-04-09 01:48:00,1.0148,1.015,1.0148,1.015,470400000.0
2008-04-09 01:49:00,1.015,1.015,1.0148,1.0148,355400000.0
2008-04-09 01:50:00,1.0148,1.0148,1.0148,1.0148,315000000.0
2008-04-09 01:51:00,1.0148,1.0148,1.0148,1.0148,312200000.0
2008-04-09 01:52:00,1.0148,1.0148,1.0148,1.0148,299600000.0
2008-04-09 01:53:00,1.0148,1.0148,1.0148,1.0148,316400000.0
2008-04-09 01:54:00,1.0148,1.0148,1.0148,1.0148,181200000.0
2008-04-09 01:55:00,1.0148,1.0148,1.0148,1.0148,717900000.0
2008-04-09 01:56:00,1.0148,1.0148,1.0148,1.0148,832200000.0
2008-04-09 01:57:00,1.0148,1.0149,1.0148,1.0148,737300000.0
2008-04-09 01:58:00,1.0148,1.0148,1.0148,1.0148,721200000.0
2008-04-09 01:59:00,1.0148,1.01495,1.0148,1.01495,536400000.0
2008-04-09 02:00:00,1.01495,1.01505,1.0148,1.0148,493000000.0
2008-04-09 02:01:00,1.0148,1.0148,1.0146,1.0146,989300000.0
2008-04-09 02:02:00,1.0146,1.0147,1.0146,1.0147,442600000.0
2008-04-09 02:03:00,1.0147,1.0147,1.0147,1.0147,847400000.0
2008-04-09 02:04:00,1.0147,1.0147,1.0147,1.0147,836000000.0
2008-04-09 02:05:00,1.0147,1.0147,1.0147,1.0147,813200000.0
2008-04-09 02:06:00,1.0147,1.0147,1.0147,1.0147,836000000.0
2008-04-09 02:07:00,1.0147,1.0147,1.0147,1.0147,828400000.0
2008-04-09 02:08:00,1.0147,1.0147,1.0147,1.0147,843600000.0
2008-04-09 02:09:00,1.0147,1.0147,1.0147,1.0147,635400000.0
2008-04-09 02:10:00,1.0147,1.0147,1.01465,1.01465,625200000.0
2008-04-09 02:11:00,1.01465,1.0147,1.01465,1.0147,64400000.0
2008-04-09 02:12:00,1.0147,1.0147,1.0147,1.0147,66600000.0
2008-04-09 02:13:00,1.0147,1.0147,1.0147,1.0147,67200000.0
2008-04-09 02:14:00,1.0147,1.0147,1.0147,1.0147,66600000.0
2008-04-09 02:15:00,1.0147,1.0147,1.0147,1.0147,66600000.0
2008-04-09 02:16:00,1.0147,1.0147,1.01465,1.01465,177400000.0
2008-04-09 02:17:00,1.01465,1.01485,1.0145,1.01485,279100000.0
2008-04-09 02:18:00,1.01485,1.01485,1.0145,1.0145,465200000.0
2008-04-09 02:19:00,1.0145,1.0145,1.0145,1.0145,826800000.0
2008-04-09 02:20:00,1.0145,1.0146,1.0145,1.0146,831800000.0
2008-04-09 02:21:00,1.0146,1.0146,1.0146,1.0146,847400000.0
2008-04-09 02:22:00,1.0146,1.0146,1.0146,1.0146,934800000.0
2008-04-09 02:23:00,1.0146,1.0146,1.0145,1.0145,406000000.0
2008-04-09 02:24:00,1.0145,1.0145,1.0145,1.0145,1653400000.0
2008-04-09 02:25:00,1.0145,1.0145,1.0143,1.0143,805400000.0
2008-04-09 02:26:00,1.0143,1.0143,1.0142,1.0142,615200000.0
2008-04-09 02:27:00,1.0142,1.0142,1.0142,1.0142,477000000.0
2008-04-09 02:28:00,1.0142,1.0142,1.0142,1.0142,750200000.0
2008-04-09 02:29:00,1.0142,1.0142,1.0142,1.0142,843600000.0
2008-04-09 02:30:00,1.0142,1.0143,1.0142,1.0143,814400000.0
2008-04-09 02:31:00,1.0143,1.0143,1.0142,1.0142,1190100000.0
2008-04-09 02:32:00,1.0142,1.0143,1.0142,1.0142,317800000.0
2008-04-09 02:33:00,1.0142,1.0142,1.0141,1.0141,1178800000.0
2008-04-09 02:34:00,1.0141,1.0142,1.0139,1.0139,781200000.0
2008-04-09 02:35:00,1.0139,1.014,1.0137,1.014,1032500000.0
2008-04-09 02:36:00,1.014,1.0141,1.014,1.0141,844400000.0
2008-04-09 02:37:00,1.0141,1.0141,1.0141,1.0141,666000000.0
2008-04-09 02:38:00,1.0141,1.0141,1.014,1.014,562100000.0
2008-04-09 02:39:00,1.014,1.014,1.0137,1.0139,451600000.0
2008-04-09 02:40:00,1.0139,1.0139,1.0139,1.0139,65700000.0
2008-04-09 02:41:00,1.0139,1.0139,1.0139,1.0139,65700000.0
2008-04-09 02:42:00,1.0139,1.0139,1.0139,1.0139,492800000.0
2008-04-09 02:43:00,1.0139,1.014,1.0139,1.0139,673400000.0
2008-04-09 02:44:00,1.0139,1.0139,1.0139,1.0139,684000000.0
2008-04-09 02:45:00,1.0139,1.0139,1.0139,1.0139,663000000.0
2008-04-09 02:46:00,1.0139,1.0139,1.0139,1.0139,660000000.0
2008-04-09 02:47:00,1.0139,1.0139,1.0139,1.0139,666000000.0
2008-04-09 02:48:00,1.0139,1.0139,1.0139,1.0139,669200000.0
2008-04-09 02:49:00,1.0139,1.0139,1.0138,1.0138,405600000.0
2008-04-09 02:50:00,1.0138,1.0139,1.0138,1.0139,760000000.0
2008-04-09 02:51:00,1.0139,1.0139,1.0139,1.0139,660000000.0
2008-04-09 02:52:00,1.0139,1.0139,1.0139,1.0139,663000000.0
2008-04-09 02:53:00,1.0139,1.0139,1.0139,1.0139,657000000.0
2008-04-09 02:54:00,1.0139,1.0139,1.0138,1.0138,731200000.0
2008-04-09 02:55:00,1.0138,1.0138,1.0137,1.0137,1253600000.0
2008-04-09 02:56:00,1.0137,1.0138,1.0137,1.0138,1482600000.0
2008-04-09 02:57:00,1.0138,1.0138,1.0138,1.0138,965800000.0
2008-04-09 02:58:00,1.0138,1.0138,1.0138,1.0138,804000000.0
2008-04-09 02:59:00,1.0138,1.0138,1.0138,1.0138,666000000.0
2008-04-09 03:00:00,1.0138,1.0138,1.0138,1.0138,660000000.0
2008-04-09 03:01:00,1.0138,1.0138,1.0138,1.0138,675000000.0
2008-04-09 03:02:00,1.0138,1.0138,1.0138,1.0138,330000000.0
2008-04-09 03:03:00,1.0138,1.0138,1.0138,1.0138,591000000.0
2008-04-09 03:04:00,1.0138,1.0138,1.0138,1.0138,716800000.0
2008-04-09 03:05:00,1.0138,1.0138,1.0138,1.0138,710400000.0
2008-04-09 03:06:00,1.0138,1.0138,1.0138,1.0138,713600000.0
2008-04-09 03:07:00,1.0138,1.0138,1.0137,1.0137,895000000.0
2008-04-09 03:08:00,1.0137,1.0137,1.0135,1.0136,1742200000.0
2008-04-09 03:09:00,1.0136,1.0137,1.0136,1.0137,182400000.0
2008-04-09 03:10:00,1.0137,1.0138,1.0137,1.0138,807600000.0
2008-04-09 03:11:00,1.0138,1.0139,1.0138,1.0138,627500000.0
2008-04-09 03:12:00,1.0138,1.0138,1.0138,1.0138,159400000.0
2008-04-09 03:13:00,1.0138,1.0138,1.0138,1.0138,198800000.0
2008-04-09 03:14:00,1.0138,1.0138,1.0138,1.0138,179200000.0
2008-04-09 03:15:00,1.0138,1.0138,1.0138,1.0138,178400000.0
2008-04-09 03:16:00,1.0138,1.0138,1.0138,1.0138,178400000.0
2008-04-09 03:17:00,1.0138,1.0138,1.0137,1.0137,505600000.0
2008-04-09 03:18:00,1.0137,1.0137,1.0135,1.0135,797600000.0
2008-04-09 03:19:00,1.0135,1.01355,1.0135,1.0135,992800000.0
2008-04-09 03:20:00,1.0135,1.0137,1.0135,1.0137,640200000.0
2008-04-09 03:21:00,1.0137,1.0137,1.0137,1.0137,345600000.0
2008-04-09 03:22:00,1.0137,1.0137,1.0137,1.0137,389400000.0
2008-04-09 03:23:00,1.0137,1.01375,1.0137,1.0137,376000000.0
2008-04-09 03:24:00,1.0137,1.0137,1.0137,1.0137,396000000.0
2008-04-09 03:25:00,1.0137,1.0137,1.0137,1.0137,399600000.0
2008-04-09 03:26:00,1.0137,1.0138,1.0137,1.0138,1096800000.0
2008-04-09 03:27:00,1.0138,1.0138,1.0138,1.0138,1191600000.0
2008-04-09 03:28:00,1.0138,1.0138,1.0138,1.0138,582400000.0
2008-04-09 03:29:00,1.0138,1.0138,1.0138,1.0138,619000000.0
2008-04-09 03:30:00,1.0138,1.0138,1.0138,1.0138,572000000.0
2008-04-09 03:31:00,1.0138,1.014,1.0138,1.0138,179000000.0
2008-04-09 03:32:00,1.0138,1.0139,1.0138,1.0138,556700000.0
2008-04-09 03:33:00,1.0138,1.0138,1.0138,1.0138,597200000.0
2008-04-09 03:34:00,1.0138,1.0138,1.0138,1.0138,624400000.0
2008-04-09 03:35:00,1.0138,1.0138,1.0138,1.0138,616000000.0
2008-04-09 03:36:00,1.0138,1.01405,1.0138,1.0138,1093600000.0
2008-04-09 03:37:00,1.0138,1.0138,1.0138,1.0138,1311400000.0
2008-04-09 03:38:00,1.0138,1.0139,1.0138,1.0139,1048300000.0
2008-04-09 03:39:00,1.0139,1.014,1.0139,1.014,44300000.0
2008-04-09 03:40:00,1.0139,1.0139,1.0139,1.0139,430400000.0
2008-04-09 03:41:00,1.0139,1.014,1.0139,1.014,1361200000.0
2008-04-09 03:42:00,1.014,1.0141,1.014,1.014,344700000.0
2008-04-09 03:43:00,1.014,1.0141,1.014,1.014,577400000.0
2008-04-09 03:44:00,1.014,1.014,1.014,1.014,572000000.0
2008-04-09 03:45:00,1.014,1.0141,1.0139,1.014,1007700000.0
2008-04-09 03:46:00,1.014,1.0141,1.0139,1.014,836600000.0
2008-04-09 03:47:00,1.014,1.014,1.014,1.014,1070600000.0
2008-04-09 03:48:00,1.014,1.01425,1.014,1.014,621800000.0
2008-04-09 03:49:00,1.014,1.014,1.014,1.014,734400000.0
2008-04-09 03:50:00,1.014,1.014,1.014,1.014,758200000.0
2008-04-09 03:51:00,1.014,1.0141,1.014,1.0141,1781000000.0
2008-04-09 03:52:00,1.0141,1.0141,1.0141,1.0141,1287600000.0
2008-04-09 03:53:00,1.0141,1.01415,1.0141,1.0141,1256600000.0
2008-04-09 03:54:00,1.0141,1.01415,1.0141,1.0141,1266600000.0
2008-04-09 03:55:00,1.0141,1.0141,1.0141,1.0141,1270200000.0
2008-04-09 03:56:00,1.0141,1.0141,1.0141,1.0141,1274600000.0
2008-04-09 03:57:00,1.0141,1.0141,1.0141,1.0141,1254400000.0
2008-04-09 03:58:00,1.0141,1.0141,1.0141,1.0141,1237600000.0
2008-04-09 03:59:00,1.0141,1.0141,1.0141,1.0141,1040000000.0
2008-04-09 04:00:00,1.0141,1.0141,1.0141,1.0141,697600000.0
2008-04-09 04:01:00,1.0141,1.0141,1.0141,1.0141,697600000.0
2008-04-09 04:02:00,1.0141,1.0141,1.0141,1.0141,707200000.0
2008-04-09 04:03:00,1.0141,1.0141,1.0141,1.0141,736000000.0
2008-04-09 04:04:00,1.0141,1.0141,1.0141,1.0141,707200000.0
2008-04-09 04:05:00,1.0141,1.0141,1.0141,1.0141,726400000.0
2008-04-09 04:06:00,1.0141,1.0141,1.0141,1.0141,713600000.0
2008-04-09 04:07:00,1.0141,1.0141,1.0136,1.0136,686000000.0
2008-04-09 04:08:00,1.0136,1.0139,1.0136,1.0138,856800000.0
2008-04-09 04:09:00,1.0138,1.0138,1.0138,1.0138,771100000.0
2008-04-09 04:10:00,1.0138,1.0142,1.0138,1.0139,896900000.0
2008-04-09 04:11:00,1.0139,1.0139,1.0139,1.0139,175200000.0
2008-04-09 04:12:00,1.0139,1.0139,1.0139,1.0139,176800000.0
2008-04-09 04:13:00,1.0139,1.0139,1.0139,1.0139,176000000.0
2008-04-09 04:14:00,1.0139,1.0139,1.0139,1.0139,174400000.0
2008-04-09 04:15:00,1.0139,1.01395,1.0139,1.0139,176800000.0
2008-04-09 04:16:00,1.0139,1.0139,1.0139,1.0139,174400000.0
2008-04-09 04:17:00,1.0139,1.0139,1.0139,1.0139,176800000.0
2008-04-09 04:18:00,1.0139,1.0139,1.0138,1.0138,944400000.0
2008-04-09 04:19:00,1.0138,1.0138,1.01365,1.01365,1021600000.0
2008-04-09 04:20:00,1.01365,1.0138,1.01365,1.0137,577700000.0
2008-04-09 04:21:00,1.0137,1.0137,1.0137,1.0137,884000000.0
2008-04-09 04:22:00,1.0137,1.0137,1.0137,1.0137,884000000.0
2008-04-09 04:23:00,1.0137,1.0138,1.0137,1.0138,425600000.0
2008-04-09 04:24:00,1.0138,1.0138,1.0138,1.0138,132600000.0
2008-04-09 04:25:00,1.0138,1.0138,1.0138,1.0138,193600000.0
2008-04-09 04:26:00,1.0138,1.0138,1.0138,1.0138,132600000.0
2008-04-09 04:27:00,1.0138,1.0138,1.0138,1.0138,133200000.0
2008-04-09 04:28:00,1.0138,1.0138,1.0137,1.0137,319200000.0
2008-04-09 04:29:00,1.0137,1.0138,1.0137,1.0138,215800000.0
2008-04-09 04:30:00,1.0138,1.0138,1.0138,1.0138,133800000.0
2008-04-09 04:31:00,1.0138,1.0138,1.0138,1.0138,134400000.0
2008-04-09 04:32:00,1.0138,1.0138,1.0137,1.0137,1595800000.0
2008-04-09 04:38:00,1.0137,1.0137,1.0137,1.0137,2086800000.0
2008-04-09 04:39:00,1.0137,1.014,1.0137,1.014,1232300000.0
2008-04-09 04:40:00,1.014,1.014,1.0137,1.0137,507800000.0
2008-04-09 04:41:00,1.0137,1.014,1.0137,1.014,1422900000.0
2008-04-09 04:42:00,1.014,1.014,1.014,1.014,344100000.0
2008-04-09 04:43:00,1.014,1.014,1.014,1.014,727600000.0
2008-04-09 04:44:00,1.014,1.014,1.014,1.014,758200000.0
2008-04-09 04:45:00,1.014,1.014,1.014,1.014,754800000.0
2008-04-09 04:46:00,1.014,1.014,1.014,1.014,741200000.0
2008-04-09 04:47:00,1.014,1.014,1.01395,1.01395,480800000.0
2008-04-09 04:48:00,1.01395,1.01395,1.01385,1.01395,175266000.0
2008-04-09 04:49:00,1.01395,1.01395,1.01385,1.01395,172264000.0
2008-04-09 04:50:00,1.01395,1.01395,1.01385,1.01395,177666000.0
2008-04-09 04:51:00,1.01395,1.01395,1.01385,1.01395,178466000.0
2008-04-09 04:52:00,1.01395,1.01395,1.01385,1.01395,176264000.0
2008-04-09 04:53:00,1.01395,1.0141,1.01395,1.0141,147500000.0
2008-04-09 04:54:00,1.0141,1.0141,1.0141,1.0141,65700000.0
2008-04-09 04:55:00,1.0141,1.0141,1.0141,1.0141,66900000.0
2008-04-09 04:56:00,1.0141,1.0141,1.0141,1.0141,66600000.0
2008-04-09 04:57:00,1.0141,1.0141,1.0141,1.0141,65400000.0
2008-04-09 04:58:00,1.0141,1.0141,1.01395,1.01395,108100000.0
2008-04-09 04:59:00,1.01395,1.01395,1.01395,1.01395,179200000.0
2008-04-09 05:00:00,1.01395,1.01395,1.0139,1.01395,176800000.0
2008-04-09 05:01:00,1.01395,1.01395,1.0139,1.01395,175200000.0
2008-04-09 05:02:00,1.01395,1.01395,1.0139,1.01395,177600000.0
2008-04-09 05:03:00,1.01395,1.01395,1.01395,1.01395,178400000.0
2008-04-09 05:04:00,1.01395,1.01395,1.0139,1.01395,175200000.0
2008-04-09 05:05:00,1.01395,1.014,1.01395,1.014,869600000.0
2008-04-09 05:06:00,1.014,1.014,1.014,1.014,900000000.0
2008-04-09 05:07:00,1.014,1.014,1.014,1.014,892000000.0
2008-04-09 05:08:00,1.014,1.0141,1.014,1.0141,536800000.0
2008-04-09 05:09:00,1.0141,1.0141,1.0141,1.0141,65700000.0
2008-04-09 05:10:00,1.0141,1.0141,1.0141,1.0141,67800000.0
2008-04-09 05:11:00,1.0141,1.0141,1.0141,1.0141,66600000.0
2008-04-09 05:12:00,1.0141,1.0141,1.0141,1.0141,62700000.0
2008-04-09 05:13:00,1.0141,1.0141,1.0139,1.01395,131400000.0
2008-04-09 05:14:00,1.01395,1.014,1.01395,1.014,528800000.0
2008-04-09 05:15:00,1.014,1.014,1.014,1.014,860000000.0
2008-04-09 05:16:00,1.014,1.014,1.014,1.014,884800000.0
2008-04-09 05:17:00,1.014,1.01405,1.014,1.01405,575200000.0
2008-04-09 05:18:00,1.01405,1.0143,1.01405,1.0142,613964000.0
2008-04-09 05:19:00,1.0142,1.0142,1.0141,1.0141,1932664000.0
2008-04-09 05:20:00,1.0141,1.0142,1.0141,1.0142,1835332000.0
2008-04-09 05:21:00,1.0142,1.0142,1.0142,1.0142,1720000000.0
2008-04-09 05:23:00,1.0141,1.0142,1.0141,1.0142,861400000.0
2008-04-09 05:24:00,1.0142,1.0142,1.0142,1.0142,44400000.0
2008-04-09 05:25:00,1.0142,1.0142,1.0142,1.0142,44200000.0
2008-04-09 05:26:00,1.0142,1.0142,1.0142,1.0142,44400000.0
2008-04-09 05:27:00,1.0142,1.0142,1.0142,1.0142,45200000.0
2008-04-09 05:28:00,1.0142,1.0142,1.01405,1.0141,1442600000.0
2008-04-09 05:31:00,1.0141,1.0143,1.0141,1.0141,1907800000.0
2008-04-09 05:32:00,1.0143,1.0143,1.0141,1.0143,1907800000.0
2008-04-09 05:37:00,1.0141,1.0141,1.01405,1.01405,1907800000.0
2008-04-09 05:38:00,1.01405,1.01405,1.01405,1.01405,348000000.0
2008-04-09 05:39:00,1.01405,1.01405,1.01405,1.01405,358400000.0
2008-04-09 05:40:00,1.01405,1.0141,1.01405,1.0141,1579200000.0
2008-04-09 05:41:00,1.0141,1.0143,1.0141,1.0141,1667300000.0
2008-04-09 05:42:00,1.014,1.014,1.014,1.014,1667300000.0
2008-04-09 05:45:00,1.0141,1.0141,1.0141,1.0141,1667300000.0
2008-04-09 05:46:00,1.0143,1.0143,1.0142,1.0142,1667300000.0
2008-04-09 05:47:00,1.0141,1.01455,1.0141,1.01445,1667300000.0
2008-04-09 05:48:00,1.01445,1.01445,1.0144,1.01445,356400000.0
2008-04-09 05:49:00,1.01445,1.01445,1.0141,1.0141,189900000.0
2008-04-09 05:50:00,1.0141,1.0144,1.0141,1.01425,408000000.0
2008-04-09 05:51:00,1.01425,1.0143,1.0142,1.0143,712300000.0
2008-04-09 05:52:00,1.0143,1.0144,1.0143,1.0144,116100000.0
2008-04-09 05:53:00,1.0144,1.015,1.0144,1.015,70200000.0
2008-04-09 05:54:00,1.015,1.0151,1.0147,1.0149,85200000.0
2008-04-09 05:55:00,1.0149,1.015,1.0148,1.0148,141100000.0
2008-04-09 05:56:00,1.0148,1.0148,1.0147,1.0147,106600000.0
2008-04-09 05:57:00,1.0147,1.0147,1.0147,1.0147,44000000.0
2008-04-09 05:58:00,1.0147,1.0148,1.0145,1.0148,721800000.0
2008-04-09 05:59:00,1.0148,1.0149,1.0147,1.0149,2007000000.0
2008-04-09 06:00:00,1.0145,1.0147,1.0144,1.0146,2007000000.0
2008-04-09 06:02:00,1.0145,1.0148,1.0145,1.0145,2007000000.0
2008-04-09 06:03:00,1.0145,1.0145,1.0145,1.0145,1867200000.0
2008-04-09 06:04:00,1.0145,1.0149,1.0145,1.0147,1014900000.0
2008-04-09 06:05:00,1.0147,1.0148,1.0147,1.0148,987100000.0
2008-04-09 06:06:00,1.0148,1.0148,1.0148,1.0148,727600000.0
2008-04-09 06:07:00,1.0148,1.0149,1.0148,1.0149,290300002.0
2008-04-09 06:08:00,1.0149,1.0149,1.0148,1.0148,361900000.0
2008-04-09 06:09:00,1.0148,1.0148,1.0148,1.0148,754800000.0
2008-04-09 06:10:00,1.0148,1.0152,1.0148,1.0151,969300002.0
2008-04-09 06:11:00,1.0151,1.01515,1.0151,1.0151,375000000.0
2008-04-09 06:12:00,1.0151,1.0151,1.0148,1.015,90100000.0
2008-04-09 06:13:00,1.015,1.015,1.0145,1.0145,69332000.0
2008-04-09 06:14:00,1.0145,1.0145,1.0145,1.0145,66900000.0
2008-04-09 06:15:00,1.0145,1.0147,1.0145,1.0147,77500000.0
2008-04-09 06:16:00,1.0147,1.0147,1.0147,1.0147,66900000.0
2008-04-09 06:17:00,1.0147,1.0149,1.0147,1.0149,161200000.0
2008-04-09 06:18:00,1.0149,1.0149,1.0149,1.0149,138400000.0
2008-04-09 06:19:00,1.0149,1.0149,1.0149,1.0149,65400000.0
2008-04-09 06:20:00,1.0149,1.0149,1.0147,1.0147,66500000.0
2008-04-09 06:21:00,1.0147,1.0147,1.0147,1.0147,63900000.0
2008-04-09 06:22:00,1.0147,1.0147,1.0147,1.0147,66600000.0
2008-04-09 06:23:00,1.0147,1.0147,1.0147,1.0147,66300000.0
2008-04-09 06:24:00,1.0147,1.0147,1.0147,1.0147,66000000.0
2008-04-09 06:25:00,1.0147,1.0147,1.01455,1.01455,48300000.0
2008-04-09 06:26:00,1.01455,1.0146,1.01455,1.0146,50200000.0
2008-04-09 06:27:00,1.0146,1.0146,1.0145,1.0145,67600000.0
2008-04-09 06:28:00,1.0145,1.0145,1.0145,1.0145,66900000.0
2008-04-09 06:29:00,1.0145,1.0145,1.0145,1.0145,66300000.0
2008-04-09 06:30:00,1.0145,1.0145,1.0145,1.0145,66600000.0
2008-04-09 06:31:00,1.0145,1.0145,1.01445,1.01445,73400000.0
2008-04-09 06:32:00,1.01445,1.01445,1.01445,1.01445,88800000.0
2008-04-09 06:33:00,1.01445,1.01445,1.01445,1.01445,88000000.0
2008-04-09 06:34:00,1.01445,1.0145,1.01445,1.0145,94800000.0
2008-04-09 06:35:00,1.0145,1.0145,1.0145,1.0145,66600000.0
2008-04-09 06:36:00,1.0145,1.0145,1.0145,1.0145,66900000.0
2008-04-09 06:37:00,1.0145,1.0145,1.0145,1.0145,67200000.0
2008-04-09 06:38:00,1.0145,1.0145,1.0145,1.0145,66000000.0
2008-04-09 06:39:00,1.0145,1.0146,1.0145,1.0146,65100000.0
2008-04-09 06:40:00,1.0146,1.0146,1.0145,1.0145,66600000.0
2008-04-09 06:41:00,1.0145,1.0145,1.0145,1.0145,66300000.0
2008-04-09 06:42:00,1.0145,1.0145,1.0145,1.0145,66600000.0
2008-04-09 06:43:00,1.0145,1.0145,1.0145,1.0145,66000000.0
2008-04-09 06:44:00,1.0145,1.0145,1.0145,1.0145,66300000.0
2008-04-09 06:45:00,1.0145,1.0145,1.0145,1.0145,66600000.0
2008-04-09 06:46:00,1.0145,1.0145,1.0145,1.0145,65700000.0
2008-04-09 06:47:00,1.0145,1.0145,1.0145,1.0145,66300000.0
2008-04-09 06:48:00,1.0145,1.0145,1.01445,1.0145,656900000.0
2008-04-09 06:49:00,1.0145,1.0145,1.0144,1.0145,69600000.0
2008-04-09 06:50:00,1.0145,1.0145,1.0145,1.0145,66300000.0
2008-04-09 06:51:00,1.0145,1.0145,1.0145,1.0145,66900000.0
2008-04-09 06:52:00,1.0145,1.0145,1.0145,1.0145,66300000.0
2008-04-09 06:53:00,1.0145,1.0145,1.0145,1.0145,66300000.0
2008-04-09 06:54:00,1.0145,1.0145,1.01435,1.0145,107700000.0
2008-04-09 06:55:00,1.0145,1.0145,1.0145,1.0145,67200000.0
2008-04-09 06:56:00,1.0145,1.0145,1.0145,1.0145,66900000.0
2008-04-09 06:57:00,1.0145,1.0145,1.0145,1.0145,65400000.0
2008-04-09 06:58:00,1.0145,1.0145,1.0145,1.0145,66300000.0
2008-04-09 06:59:00,1.0145,1.0145,1.01445,1.01445,367500000.0
2008-04-09 07:00:00,1.01445,1.01445,1.01445,1.01445,802800000.0
2008-04-09 07:01:00,1.01445,1.0146,1.01445,1.0146,231100000.0
2008-04-09 07:02:00,1.0146,1.0148,1.0146,1.0148,117600000.0
2008-04-09 07:03:00,1.0148,1.0148,1.0145,1.0145,67100000.0
2008-04-09 07:04:00,1.0145,1.0145,1.0145,1.0145,65100000.0
2008-04-09 07:05:00,1.0145,1.0145,1.0145,1.0145,66600000.0
2008-04-09 07:06:00,1.0145,1.0145,1.0145,1.0145,66000000.0
2008-04-09 07:07:00,1.0145,1.0145,1.0145,1.0145,66300000.0
2008-04-09 07:08:00,1.0145,1.0145,1.0145,1.0145,66600000.0
2008-04-09 07:09:00,1.0145,1.0145,1.0145,1.0145,66900000.0
2008-04-09 07:10:00,1.0145,1.0145,1.01445,1.01445,462000000.0
2008-04-09 07:11:00,1.01445,1.01445,1.01445,1.01445,1262100000.0
2008-04-09 07:12:00,1.01445,1.01445,1.01445,1.01445,941100000.0
2008-04-09 07:13:00,1.01445,1.01445,1.01445,1.01445,805000000.0
2008-04-09 07:14:00,1.01445,1.01455,1.01445,1.01445,1047700000.0
2008-04-09 07:15:00,1.01445,1.01445,1.01445,1.01445,1507500000.0
2008-04-09 07:16:00,1.01445,1.01445,1.01445,1.01445,1475500000.0
2008-04-09 07:17:00,1.01445,1.01445,1.01445,1.01445,1321600000.0
2008-04-09 07:18:00,1.01445,1.01445,1.01445,1.01445,1315700000.0
2008-04-09 07:19:00,1.01445,1.01445,1.01445,1.01445,709900000.0
2008-04-09 07:20:00,1.01445,1.01445,1.01445,1.01445,25200000.0
2008-04-09 07:21:00,1.01445,1.01445,1.01445,1.01445,21300000.0
2008-04-09 07:22:00,1.01445,1.01445,1.01445,1.01445,22200000.0
2008-04-09 07:23:00,1.01445,1.01445,1.01445,1.01445,22000000.0
2008-04-09 07:24:00,1.01445,1.01445,1.01445,1.01445,21900000.0
2008-04-09 07:25:00,1.01445,1.01445,1.0142,1.0143,32000000.0
2008-04-09 07:26:00,1.0143,1.0144,1.0143,1.0143,68900000.0
2008-04-09 07:27:00,1.0143,1.0143,1.0141,1.0142,210400000.0
2008-04-09 07:28:00,1.0142,1.0142,1.014,1.014,294400000.0
2008-04-09 07:29:00,1.014,1.0142,1.014,1.0141,83500000.0
2008-04-09 07:30:00,1.0141,1.0141,1.0141,1.0141,67200000.0
2008-04-09 07:31:00,1.0141,1.0141,1.014,1.014,102300000.0
2008-04-09 07:32:00,1.014,1.0141,1.014,1.0141,93200000.0
2008-04-09 07:33:00,1.0141,1.0141,1.0141,1.0141,66600000.0
2008-04-09 07:34:00,1.0141,1.0141,1.0139,1.0141,67000000.0
2008-04-09 07:35:00,1.0141,1.0141,1.014,1.014,68100000.0
2008-04-09 07:36:00,1.014,1.014,1.01355,1.01355,274400000.0
2008-04-09 07:37:00,1.01355,1.0138,1.01355,1.0138,244700000.0
2008-04-09 07:38:00,1.0138,1.0138,1.01375,1.01375,46100000.0
2008-04-09 07:39:00,1.01375,1.01385,1.01375,1.01385,44000000.0
2008-04-09 07:40:00,1.01385,1.01385,1.01385,1.01385,44400000.0
2008-04-09 07:41:00,1.01385,1.01385,1.01385,1.01385,43800000.0
2008-04-09 07:42:00,1.01385,1.01385,1.0136,1.0137,169000000.0
2008-04-09 07:43:00,1.0137,1.0137,1.0137,1.0137,596700000.0
2008-04-09 07:44:00,1.0137,1.0137,1.0137,1.0137,599400000.0
2008-04-09 07:45:00,1.0137,1.0137,1.0137,1.0137,591300000.0
2008-04-09 07:46:00,1.0137,1.0139,1.0137,1.01375,337700000.0
2008-04-09 07:47:00,1.01375,1.01375,1.01375,1.01375,153700000.0
2008-04-09 07:48:00,1.01375,1.01375,1.01375,1.01375,43600000.0
2008-04-09 07:49:00,1.01375,1.0138,1.01375,1.0138,43800000.0
2008-04-09 07:50:00,1.0138,1.0138,1.0138,1.0138,43800000.0
2008-04-09 07:51:00,1.0138,1.0138,1.0138,1.0138,43800000.0
2008-04-09 07:52:00,1.0138,1.0138,1.0138,1.0138,44200000.0
2008-04-09 07:53:00,1.0138,1.0138,1.0137,1.0137,51400000.0
2008-04-09 07:54:00,1.0137,1.0137,1.0137,1.0137,89600000.0
2008-04-09 07:55:00,1.0137,1.0137,1.0137,1.0137,88800000.0
2008-04-09 07:56:00,1.0137,1.0138,1.0137,1.0138,96400000.0
2008-04-09 07:57:00,1.0138,1.0138,1.0138,1.0138,89200000.0
2008-04-09 07:58:00,1.0138,1.0138,1.01335,1.0134,164100000.0
2008-04-09 07:59:00,1.0134,1.01355,1.0134,1.0135,98300000.0
2008-04-09 08:00:00,1.0135,1.01355,1.0134,1.01345,34966000.0
2008-04-09 08:01:00,1.01345,1.0135,1.01345,1.0135,79316000.0
2008-04-09 08:02:00,1.0135,1.01395,1.0135,1.0138,71066000.0
2008-04-09 08:03:00,1.0138,1.0138,1.01365,1.0138,54700000.0
2008-04-09 08:04:00,1.0138,1.01385,1.01365,1.01365,70644000.0
2008-04-09 08:05:00,1.01365,1.01365,1.01365,1.01365,14586000.0
2008-04-09 08:06:00,1.01365,1.01365,1.01365,1.01365,15186000.0
2008-04-09 08:07:00,1.01365,1.01365,1.0136,1.0136,39500000.0
2008-04-09 08:08:00,1.0136,1.01365,1.0136,1.0136,63288000.0
2008-04-09 08:09:00,1.0136,1.0136,1.0136,1.0136,86400000.0
2008-04-09 08:10:00,1.0136,1.0136,1.0136,1.0136,87600000.0
2008-04-09 08:11:00,1.0136,1.0136,1.01355,1.0136,84730000.0
2008-04-09 08:12:00,1.0136,1.0136,1.0136,1.0136,87200000.0
2008-04-09 08:13:00,1.0136,1.0136,1.0136,1.0136,86400000.0
2008-04-09 08:14:00,1.0136,1.0136,1.0136,1.0136,70364000.0
2008-04-09 08:15:00,1.0136,1.0136,1.0135,1.0136,88532000.0
2008-04-09 08:16:00,1.0136,1.0136,1.0136,1.0136,86800000.0
2008-04-09 08:17:00,1.0136,1.0136,1.0136,1.0136,86800000.0
2008-04-09 08:18:00,1.0136,1.0136,1.0136,1.0136,94200000.0
2008-04-09 08:19:00,1.0136,1.0136,1.01335,1.01335,171842000.0
2008-04-09 08:20:00,1.01335,1.01335,1.0133,1.0133,40906000.0
2008-04-09 08:21:00,1.0133,1.0133,1.01325,1.01325,76512000.0
2008-04-09 08:22:00,1.01325,1.01325,1.01255,1.01255,123538000.0
2008-04-09 08:23:00,1.01255,1.0128,1.01255,1.01265,121864000.0
2008-04-09 08:24:00,1.01265,1.01265,1.01255,1.0126,81532000.0
2008-04-09 08:25:00,1.0126,1.0128,1.0126,1.0128,131866000.0
2008-04-09 08:26:00,1.0128,1.0128,1.0126,1.0127,92066000.0
2008-04-09 08:27:00,1.0127,1.013,1.01265,1.0129,163760000.0
2008-04-09 08:28:00,1.0129,1.01335,1.0129,1.01325,288200000.0
2008-04-09 08:29:00,1.01325,1.0138,1.0131,1.0138,211730000.0
2008-04-09 08:30:00,1.0138,1.0138,1.01325,1.01325,253752000.0
2008-04-09 08:31:00,1.01325,1.01325,1.0132,1.01325,409100000.0
2008-04-09 08:32:00,1.01325,1.01335,1.01325,1.01335,258600000.0
2008-04-09 08:33:00,1.01335,1.01335,1.01335,1.01335,172800000.0
2008-04-09 08:34:00,1.01335,1.01335,1.01335,1.01335,174400000.0
2008-04-09 08:35:00,1.01335,1.01335,1.01325,1.0133,224760000.0
2008-04-09 08:36:00,1.0133,1.0133,1.0133,1.0133,419900000.0
2008-04-09 08:37:00,1.0133,1.0133,1.0133,1.0133,416100000.0
2008-04-09 08:38:00,1.0133,1.0136,1.01325,1.01335,434196000.0
2008-04-09 08:39:00,1.01335,1.01335,1.01325,1.01335,1914288000.0
2008-04-09 08:40:00,1.01335,1.01335,1.01335,1.01335,523200000.0
2008-04-09 08:41:00,1.01335,1.01335,1.01335,1.01335,641600000.0
2008-04-09 08:42:00,1.01335,1.0135,1.01335,1.0135,480666000.0
2008-04-09 08:43:00,1.01345,1.0136,1.0134,1.0135,162866000.0
2008-04-09 08:44:00,1.0135,1.0137,1.01335,1.0137,149300001.0
2008-04-09 08:45:00,1.0136,1.0137,1.0135,1.0135,90000000.0
2008-04-09 08:46:00,1.0135,1.0137,1.0135,1.0136,103266000.0
2008-04-09 08:47:00,1.0136,1.0137,1.01345,1.01345,160860000.0
2008-04-09 08:48:00,1.01345,1.0135,1.01295,1.013,157400000.0
2008-04-09 08:49:00,1.013,1.01315,1.013,1.01305,171000000.0
2008-04-09 08:50:00,1.01305,1.0135,1.01305,1.0135,279400000.0
2008-04-09 08:51:00,1.0135,1.01365,1.0135,1.01365,174400000.0
2008-04-09 08:52:00,1.01365,1.01365,1.01355,1.01365,244900000.0
2008-04-09 08:53:00,1.01365,1.014,1.01365,1.014,340000000.0
2008-04-09 08:54:00,1.014,1.01405,1.014,1.014,119048000.0
2008-04-09 08:55:00,1.014,1.01405,1.014,1.01405,58876000.0
2008-04-09 08:56:00,1.01405,1.01435,1.01405,1.01435,515894000.0
2008-04-09 08:57:00,1.01435,1.01445,1.01435,1.0144,168265999.0
2008-04-09 08:58:00,1.0144,1.0144,1.0138,1.0138,122200000.0
2008-04-09 08:59:00,1.0138,1.014,1.01305,1.01305,110632000.0
2008-04-09 09:00:00,1.01305,1.01355,1.01305,1.01355,1808900000.0
2008-04-09 09:01:00,1.01355,1.01365,1.01355,1.01365,1119099999.0
2008-04-09 09:02:00,1.01365,1.0137,1.01365,1.0137,802400000.0
2008-04-09 09:03:00,1.0137,1.01375,1.0137,1.0137,492000000.0
2008-04-09 09:04:00,1.0137,1.0137,1.0135,1.0135,90800000.0
2008-04-09 09:05:00,1.0135,1.0136,1.01345,1.01345,765792000.0
2008-04-09 09:06:00,1.01345,1.01355,1.01345,1.0135,602832000.0
2008-04-09 09:07:00,1.0135,1.0136,1.0131,1.0133,115066000.0
2008-04-09 09:08:00,1.0133,1.0136,1.0132,1.0136,83332000.0
2008-04-09 09:09:00,1.0136,1.0137,1.01345,1.01345,86266000.0
2008-04-09 09:10:00,1.01345,1.0135,1.01345,1.0135,104900000.0
2008-04-09 09:11:00,1.0135,1.01365,1.0135,1.01365,317100000.0
2008-04-09 09:12:00,1.01365,1.0137,1.01365,1.0137,254300000.0
2008-04-09 09:13:00,1.0137,1.0139,1.0136,1.0139,109666000.0
2008-04-09 09:14:00,1.0139,1.0142,1.0139,1.014,507100000.0
2008-04-09 09:15:00,1.014,1.0144,1.014,1.01435,150566000.0
2008-04-09 09:16:00,1.01435,1.01435,1.014,1.0141,104800000.0
2008-04-09 09:17:00,1.0141,1.0141,1.014,1.014,86800000.0
2008-04-09 09:18:00,1.014,1.014,1.014,1.014,85600000.0
2008-04-09 09:19:00,1.014,1.014,1.01385,1.014,463799999.0
2008-04-09 09:20:00,1.014,1.014,1.0136,1.0136,104700000.0
2008-04-09 09:21:00,1.0136,1.0136,1.013,1.013,176800000.0
2008-04-09 09:22:00,1.013,1.0132,1.0129,1.013,153921999.0
2008-04-09 09:23:00,1.013,1.0131,1.013,1.0131,104832000.0
2008-04-09 09:24:00,1.0131,1.0134,1.0131,1.0134,87200000.0
2008-04-09 09:25:00,1.0134,1.0137,1.0134,1.0137,118000000.0
2008-04-09 09:26:00,1.0137,1.0139,1.0136,1.0139,223418000.0
2008-04-09 09:27:00,1.0139,1.014,1.01345,1.01355,209860000.0
2008-04-09 09:28:00,1.01355,1.01425,1.01355,1.0142,202498000.0
2008-04-09 09:29:00,1.0142,1.0142,1.01345,1.014,504364000.0
2008-04-09 09:30:00,1.014,1.0141,1.01345,1.01365,272898000.0
2008-04-09 09:31:00,1.01365,1.01365,1.0135,1.01355,205600000.0
2008-04-09 09:32:00,1.01355,1.01355,1.0135,1.0135,199694000.0
2008-04-09 09:33:00,1.0135,1.0136,1.01345,1.0136,487700000.0
2008-04-09 09:34:00,1.0136,1.0136,1.0135,1.0135,87600000.0
2008-04-09 09:35:00,1.0135,1.0135,1.01345,1.0135,256900000.0
2008-04-09 09:36:00,1.0135,1.01355,1.0135,1.01355,272966000.0
2008-04-09 09:37:00,1.01355,1.01355,1.01355,1.01355,348800000.0
2008-04-09 09:38:00,1.01355,1.01355,1.01355,1.01355,345600000.0
2008-04-09 09:39:00,1.01355,1.01355,1.01355,1.01355,350400000.0
2008-04-09 09:40:00,1.01355,1.01355,1.01355,1.01355,348800000.0
2008-04-09 09:41:00,1.01355,1.01365,1.0135,1.01365,266200000.0
2008-04-09 09:42:00,1.0138,1.014,1.0136,1.014,153732000.0
2008-04-09 09:43:00,1.014,1.014,1.014,1.014,242000000.0
2008-04-09 09:44:00,1.014,1.014,1.01395,1.014,248000000.0
2008-04-09 09:45:00,1.014,1.014,1.014,1.014,104100000.0
2008-04-09 09:46:00,1.014,1.014,1.014,1.014,86800000.0
2008-04-09 09:47:00,1.014,1.014,1.014,1.014,87200000.0
2008-04-09 09:48:00,1.014,1.0142,1.014,1.0142,141500000.0
2008-04-09 09:49:00,1.0142,1.0144,1.0142,1.0144,172698000.0
2008-04-09 09:50:00,1.0144,1.0144,1.01435,1.01435,104800000.0
2008-04-09 09:51:00,1.01435,1.01445,1.01435,1.01435,165400000.0
2008-04-09 09:52:00,1.01435,1.01455,1.01425,1.01435,321100000.0
2008-04-09 09:53:00,1.01435,1.01445,1.01435,1.01435,711510000.0
2008-04-09 09:54:00,1.01435,1.01435,1.01375,1.01395,573600001.0
2008-04-09 09:55:00,1.01395,1.01395,1.0139,1.0139,103132000.0
2008-04-09 09:56:00,1.0139,1.0139,1.01385,1.0139,149200000.0
2008-04-09 09:57:00,1.0139,1.0139,1.0139,1.0139,89200000.0
2008-04-09 09:58:00,1.0139,1.01415,1.0139,1.014,111100000.0
2008-04-09 09:59:00,1.014,1.01425,1.014,1.01415,262100000.0
2008-04-09 10:00:00,1.01415,1.01415,1.0141,1.0141,346700000.0
2008-04-09 10:01:00,1.0141,1.01435,1.0141,1.01435,215300000.0
2008-04-09 10:02:00,1.01435,1.0146,1.01435,1.0146,93100000.0
2008-04-09 10:03:00,1.0146,1.01495,1.0146,1.0149,122100000.0
2008-04-09 10:04:00,1.0149,1.0149,1.0145,1.01455,104200000.0
2008-04-09 10:05:00,1.01455,1.0147,1.01445,1.01445,107900000.0
2008-04-09 10:06:00,1.01445,1.0145,1.0144,1.01445,103900000.0
2008-04-09 10:07:00,1.01445,1.01465,1.01385,1.01415,368900000.0
2008-04-09 10:08:00,1.01415,1.0143,1.0139,1.014,405900000.0
2008-04-09 10:09:00,1.014,1.014,1.0136,1.0138,106800000.0
2008-04-09 10:10:00,1.0138,1.0138,1.0138,1.0138,111700000.0
2008-04-09 10:11:00,1.0138,1.0138,1.0138,1.0138,36000000.0
2008-04-09 10:12:00,1.0138,1.0142,1.0138,1.0142,63000000.0
2008-04-09 10:13:00,1.0142,1.0144,1.0141,1.0144,174400000.0
2008-04-09 10:14:00,1.0144,1.0145,1.014,1.01445,96700000.0
2008-04-09 10:15:00,1.0145,1.0145,1.0142,1.0143,117500000.0
2008-04-09 10:16:00,1.0143,1.01445,1.0143,1.0143,85100000.0
2008-04-09 10:17:00,1.0143,1.0146,1.0143,1.0146,46100000.0
2008-04-09 10:18:00,1.0146,1.0146,1.0143,1.0143,16400000.0
2008-04-09 10:19:00,1.0143,1.0143,1.0143,1.0143,7600000.0
2008-04-09 10:20:00,1.0143,1.0144,1.0143,1.0144,12500000.0
2008-04-09 10:21:00,1.0144,1.0145,1.0144,1.0144,20400000.0
2008-04-09 10:22:00,1.0144,1.0144,1.0144,1.0144,3200000.0
2008-04-09 10:23:00,1.0144,1.0146,1.0144,1.0144,12300000.0
2008-04-09 10:24:00,1.0144,1.0144,1.01435,1.01435,4900000.0
2008-04-09 10:25:00,1.01435,1.01435,1.01435,1.01435,6000000.0
2008-04-09 10:26:00,1.01435,1.01435,1.01435,1.01435,8600000.0
2008-04-09 10:27:00,1.01435,1.0144,1.01435,1.0144,43000000.0
2008-04-09 10:28:00,1.0144,1.0144,1.01435,1.01435,63800000.0
2008-04-09 10:29:00,1.01435,1.01435,1.01435,1.01435,77400000.0
2008-04-09 10:30:00,1.01435,1.01445,1.01435,1.0144,60000000.0
2008-04-09 10:31:00,1.0144,1.0144,1.01425,1.01425,77400000.0
2008-04-09 10:32:00,1.01425,1.01425,1.01425,1.01425,33600000.0
2008-04-09 10:33:00,1.01425,1.01425,1.01415,1.01415,80200000.0
2008-04-09 10:34:00,1.01415,1.01435,1.0139,1.01435,50400000.0
2008-04-09 10:35:00,1.01435,1.01485,1.01435,1.01475,75000000.0
2008-04-09 10:36:00,1.01475,1.0148,1.01435,1.01435,34200000.0
2008-04-09 10:37:00,1.01435,1.01445,1.0142,1.01445,53200000.0
2008-04-09 10:38:00,1.01435,1.01445,1.01435,1.01435,22600000.0
2008-04-09 10:39:00,1.01435,1.01435,1.0141,1.0143,51000000.0
2008-04-09 10:40:00,1.0143,1.0143,1.0143,1.0143,12800000.0
2008-04-09 10:41:00,1.0143,1.0143,1.0143,1.0143,4400000.0
2008-04-09 10:42:00,1.0143,1.0143,1.01425,1.01425,17400000.0
2008-04-09 10:43:00,1.01425,1.01425,1.01425,1.01425,48400000.0
2008-04-09 10:44:00,1.01425,1.0143,1.0142,1.0142,25800000.0
2008-04-09 10:45:00,1.0142,1.0143,1.0142,1.0143,90000000.0
2008-04-09 10:46:00,1.0143,1.01465,1.0143,1.01455,69696073.0
2008-04-09 10:47:00,1.0145,1.0145,1.0143,1.01435,66100000.0
2008-04-09 10:48:00,1.01435,1.0144,1.01435,1.0144,17400000.0
2008-04-09 10:49:00,1.0144,1.01485,1.0144,1.0146,28600000.0
2008-04-09 10:50:00,1.01455,1.01455,1.01455,1.01455,224200004.0
2008-04-09 10:51:00,1.01455,1.0147,1.01455,1.0147,79100000.0
2008-04-09 10:52:00,1.0147,1.0147,1.0145,1.0145,86600000.0
2008-04-09 10:53:00,1.0145,1.0147,1.0145,1.0145,47000000.0
2008-04-09 10:54:00,1.0145,1.0147,1.0145,1.0146,46800000.0
2008-04-09 10:55:00,1.0146,1.0148,1.0145,1.0146,66900000.0
2008-04-09 10:56:00,1.0146,1.0146,1.0146,1.0146,8000000.0
2008-04-09 10:57:00,1.0146,1.0146,1.0146,1.0146,8000000.0
2008-04-09 10:58:00,1.0146,1.0149,1.0146,1.01465,61600000.0
2008-04-09 10:59:00,1.01465,1.01465,1.01465,1.01465,12100000.0
2008-04-09 11:00:00,1.01465,1.01465,1.01465,1.01465,9600000.0
2008-04-09 11:01:00,1.01465,1.0148,1.01465,1.0148,27400000.0
2008-04-09 11:02:00,1.0148,1.0148,1.0147,1.0148,27600000.0
2008-04-09 11:03:00,1.0148,1.01485,1.01475,1.01485,54000000.0
2008-04-09 11:04:00,1.01485,1.01485,1.0147,1.0148,27200000.0
2008-04-09 11:05:00,1.0148,1.0148,1.0148,1.0148,4400000.0
2008-04-09 11:06:00,1.0148,1.0148,1.01455,1.0146,53800000.0
2008-04-09 11:07:00,1.0146,1.0149,1.0146,1.0149,28500000.0
2008-04-09 11:08:00,1.0149,1.0149,1.0149,1.0149,14800000.0
2008-04-09 11:09:00,1.0149,1.0149,1.0146,1.01475,28800000.0
2008-04-09 11:10:00,1.01475,1.0149,1.0146,1.0149,61100000.0
2008-04-09 11:11:00,1.0149,1.0149,1.01475,1.0149,50100000.0
2008-04-09 11:12:00,1.0149,1.0149,1.01475,1.01485,37400000.0
2008-04-09 11:13:00,1.01485,1.0151,1.01485,1.0151,54600000.0
2008-04-09 11:14:00,1.0151,1.0153,1.0151,1.01525,51900000.0
2008-04-09 11:15:00,1.01525,1.0153,1.01495,1.01505,121200000.0
2008-04-09 11:16:00,1.01505,1.01505,1.0148,1.0148,47900000.0
2008-04-09 11:17:00,1.0148,1.015,1.0148,1.01495,119200000.0
2008-04-09 11:18:00,1.01495,1.01495,1.01485,1.0149,69400000.0
2008-04-09 11:19:00,1.0149,1.015,1.0149,1.015,30900000.0
2008-04-09 11:20:00,1.015,1.0152,1.01495,1.0152,53000000.0
2008-04-09 11:21:00,1.0152,1.0152,1.0149,1.015,34200000.0
2008-04-09 11:22:00,1.015,1.01515,1.0149,1.0149,62600000.0
2008-04-09 11:23:00,1.0149,1.015,1.0148,1.015,25000000.0
2008-04-09 11:24:00,1.015,1.0156,1.0149,1.01515,69200000.0
2008-04-09 11:25:00,1.01515,1.0156,1.01505,1.0153,62600000.0
2008-04-09 11:26:00,1.0153,1.0154,1.01525,1.0154,27800000.0
2008-04-09 11:27:00,1.0154,1.01645,1.0154,1.0163,237699999.0
2008-04-09 11:28:00,1.0163,1.01635,1.0163,1.0163,10900000.0
2008-04-09 11:29:00,1.01635,1.01635,1.01605,1.01625,25100000.0
2008-04-09 11:30:00,1.0162,1.01635,1.0159,1.0159,72900000.0
2008-04-09 11:31:00,1.016,1.0163,1.016,1.016,48600000.0
2008-04-09 11:32:00,1.016,1.01605,1.016,1.01605,61800000.0
2008-04-09 11:33:00,1.01605,1.0165,1.016,1.0163,107300000.0
2008-04-09 11:34:00,1.0163,1.0165,1.0163,1.0163,44400000.0
2008-04-09 11:35:00,1.0163,1.0163,1.01615,1.0162,26500000.0
2008-04-09 11:36:00,1.0162,1.0162,1.0162,1.0162,13300000.0
2008-04-09 11:37:00,1.0162,1.01655,1.0162,1.01655,40300000.0
2008-04-09 11:38:00,1.01655,1.01655,1.01625,1.0163,44000000.0
2008-04-09 11:39:00,1.0163,1.0163,1.0162,1.01625,7600000.0
2008-04-09 11:40:00,1.01625,1.0166,1.0162,1.0166,84200000.0
2008-04-09 11:41:00,1.0166,1.0168,1.0163,1.0166,25600000.0
2008-04-09 11:42:00,1.0166,1.0166,1.0162,1.01625,49400000.0
2008-04-09 11:43:00,1.0162,1.01635,1.0162,1.0163,63000000.0
2008-04-09 11:44:00,1.0163,1.0164,1.016,1.0163,86499999.0
2008-04-09 11:45:00,1.0163,1.0163,1.0163,1.0163,5600000.0
2008-04-09 11:46:00,1.0163,1.0163,1.0162,1.0162,42900000.0
2008-04-09 11:47:00,1.0162,1.0164,1.0162,1.0164,20500000.0
2008-04-09 11:48:00,1.0164,1.0164,1.01605,1.01605,57800000.0
2008-04-09 11:49:00,1.01605,1.0162,1.01595,1.01595,20200000.0
2008-04-09 11:50:00,1.01595,1.01605,1.0157,1.01575,170500002.0
2008-04-09 11:51:00,1.01575,1.01605,1.01575,1.01595,160400000.0
2008-04-09 11:52:00,1.01595,1.01595,1.0158,1.0158,24200000.0
2008-04-09 11:53:00,1.0158,1.01605,1.0158,1.01595,74100000.0
2008-04-09 11:54:00,1.01595,1.0162,1.01595,1.0162,46400000.0
2008-04-09 11:55:00,1.0162,1.0164,1.01605,1.01605,49300000.0
2008-04-09 11:56:00,1.01605,1.01605,1.01605,1.01605,21500000.0
2008-04-09 11:57:00,1.01605,1.01605,1.01605,1.01605,6800000.0
2008-04-09 11:58:00,1.01605,1.0161,1.01605,1.0161,10800000.0
2008-04-09 11:59:00,1.0161,1.0161,1.016,1.016,6200000.0
2008-04-09 12:00:00,1.016,1.01615,1.016,1.0161,10600000.0
2008-04-09 12:01:00,1.0161,1.0161,1.016,1.016,26700000.0
2008-04-09 12:02:00,1.016,1.016,1.016,1.016,4400000.0
2008-04-09 12:03:00,1.016,1.016,1.016,1.016,2800000.0
2008-04-09 12:04:00,1.016,1.016,1.0159,1.01595,13900000.0
2008-04-09 12:05:00,1.01595,1.0162,1.01595,1.016,28600000.0
2008-04-09 12:06:00,1.016,1.01645,1.016,1.01645,60500000.0
2008-04-09 12:07:00,1.0164,1.01695,1.0164,1.0168,116100000.0
2008-04-09 12:08:00,1.0168,1.0168,1.0166,1.01675,41400000.0
2008-04-09 12:09:00,1.01675,1.01675,1.0167,1.0167,17800000.0
2008-04-09 12:10:00,1.0167,1.0169,1.0167,1.0168,9600000.0
2008-04-09 12:11:00,1.0168,1.0168,1.0167,1.0167,10400000.0
2008-04-09 12:12:00,1.0167,1.0168,1.0167,1.0168,20500000.0
2008-04-09 12:13:00,1.0168,1.0172,1.0168,1.0172,49900000.0
2008-04-09 12:14:00,1.0172,1.0172,1.0169,1.0171,47600000.0
2008-04-09 12:15:00,1.0171,1.0172,1.0171,1.0172,14400000.0
2008-04-09 12:16:00,1.0172,1.0172,1.017,1.0172,16300000.0
2008-04-09 12:17:00,1.0172,1.0173,1.0171,1.0171,19400000.0
2008-04-09 12:18:00,1.0171,1.0172,1.0171,1.0172,12100000.0
2008-04-09 12:19:00,1.0172,1.0172,1.0172,1.0172,3800000.0
2008-04-09 12:20:00,1.0172,1.01725,1.0172,1.0172,25200000.0
2008-04-09 12:21:00,1.0172,1.0173,1.0172,1.0172,21300000.0
2008-04-09 12:22:00,1.0172,1.0173,1.0172,1.0172,24400000.0
2008-04-09 12:23:00,1.0172,1.0172,1.0171,1.0171,3800000.0
2008-04-09 12:24:00,1.0171,1.0171,1.01685,1.017,92200000.0
2008-04-09 12:25:00,1.017,1.0171,1.017,1.0171,11000000.0
2008-04-09 12:26:00,1.0171,1.0171,1.0171,1.0171,5800000.0
2008-04-09 12:27:00,1.0171,1.0171,1.0171,1.0171,7600000.0
2008-04-09 12:28:00,1.0171,1.0171,1.0167,1.0168,55700000.0
2008-04-09 12:29:00,1.0168,1.0168,1.0165,1.0165,36700000.0
2008-04-09 12:30:00,1.0165,1.0165,1.0165,1.0165,2800000.0
2008-04-09 12:31:00,1.0165,1.0165,1.0164,1.0164,12600000.0
2008-04-09 12:32:00,1.0164,1.01655,1.0164,1.01655,52500000.0
2008-04-09 12:33:00,1.01655,1.01655,1.0163,1.0164,41800000.0
2008-04-09 12:34:00,1.0164,1.01665,1.0164,1.0165,31600000.0
2008-04-09 12:35:00,1.0165,1.0165,1.0163,1.0163,44600000.0
2008-04-09 12:36:00,1.01635,1.0165,1.01635,1.0165,25200000.0
2008-04-09 12:37:00,1.0165,1.0165,1.0165,1.0165,2600000.0
2008-04-09 12:38:00,1.0165,1.0165,1.0165,1.0165,7800000.0
2008-04-09 12:39:00,1.0165,1.0165,1.0163,1.0163,33200000.0
2008-04-09 12:40:00,1.0163,1.0163,1.0162,1.0162,28600000.0
2008-04-09 12:41:00,1.0162,1.0163,1.0162,1.0163,19300000.0
2008-04-09 12:42:00,1.0163,1.0163,1.0162,1.0163,24000000.0
2008-04-09 12:43:00,1.0163,1.0164,1.0162,1.0162,69600000.0
2008-04-09 12:44:00,1.0162,1.0163,1.0162,1.0162,16100000.0
2008-04-09 12:45:00,1.0162,1.0163,1.0162,1.0163,22000000.0
2008-04-09 12:46:00,1.0163,1.0163,1.0163,1.0163,7000000.0
2008-04-09 12:47:00,1.0163,1.0163,1.0163,1.0163,2400000.0
2008-04-09 12:48:00,1.0163,1.0163,1.0162,1.0163,25000000.0
2008-04-09 12:49:00,1.0163,1.01645,1.0162,1.0164,49300000.0
2008-04-09 12:50:00,1.0164,1.01705,1.0164,1.017,50700000.0
2008-04-09 12:51:00,1.017,1.0171,1.0168,1.0169,77500000.0
2008-04-09 12:52:00,1.01695,1.0172,1.0169,1.017,46600000.0
2008-04-09 12:53:00,1.017,1.017,1.0168,1.0168,13800000.0
2008-04-09 12:54:00,1.0168,1.017,1.0168,1.017,14000000.0
2008-04-09 12:55:00,1.017,1.017,1.017,1.017,7200000.0
2008-04-09 12:56:00,1.017,1.0171,1.017,1.0171,16600000.0
2008-04-09 12:57:00,1.0171,1.01715,1.0171,1.01715,11600000.0
2008-04-09 12:58:00,1.01715,1.0172,1.0168,1.017,110600000.0
2008-04-09 12:59:00,1.017,1.01715,1.017,1.01715,25400000.0
2008-04-09 13:00:00,1.01715,1.0172,1.017,1.017,45700000.0
2008-04-09 13:01:00,1.017,1.0171,1.017,1.017,40400000.0
2008-04-09 13:02:00,1.017,1.017,1.017,1.017,4600000.0
2008-04-09 13:03:00,1.017,1.0171,1.017,1.0171,20000000.0
2008-04-09 13:04:00,1.0171,1.0172,1.0171,1.0171,18400000.0
2008-04-09 13:05:00,1.0171,1.0172,1.0171,1.0171,7300000.0
2008-04-09 13:06:00,1.0171,1.0172,1.0171,1.0172,12200000.0
2008-04-09 13:07:00,1.0172,1.0172,1.0172,1.0172,3400000.0
2008-04-09 13:08:00,1.0172,1.0172,1.0172,1.0172,5000000.0
2008-04-09 13:09:00,1.0172,1.0172,1.0171,1.0172,5600000.0
2008-04-09 13:10:00,1.0172,1.0172,1.0171,1.0171,7200000.0
2008-04-09 13:11:00,1.0171,1.0171,1.0171,1.0171,5000000.0
2008-04-09 13:12:00,1.0171,1.01745,1.0171,1.01745,34700000.0
2008-04-09 13:13:00,1.0172,1.01755,1.0172,1.0173,133800000.0
2008-04-09 13:14:00,1.0173,1.01745,1.0172,1.0172,138700000.0
2008-04-09 13:15:00,1.0172,1.0172,1.017,1.017,27200000.0
2008-04-09 13:16:00,1.017,1.017,1.017,1.017,4400000.0
2008-04-09 13:17:00,1.017,1.0171,1.017,1.0171,7000000.0
2008-04-09 13:18:00,1.0171,1.0177,1.0171,1.01745,42300000.0
2008-04-09 13:19:00,1.01745,1.0178,1.01745,1.0176,113500000.0
2008-04-09 13:20:00,1.0176,1.0176,1.0172,1.0172,52000000.0
2008-04-09 13:21:00,1.0172,1.0172,1.0171,1.0171,17400000.0
2008-04-09 13:22:00,1.0171,1.01735,1.0171,1.0172,22800000.0
2008-04-09 13:23:00,1.0172,1.0172,1.0171,1.0171,10400000.0
2008-04-09 13:24:00,1.0171,1.0172,1.017,1.0172,46200000.0
2008-04-09 13:25:00,1.0172,1.0173,1.0171,1.0172,21200000.0
2008-04-09 13:26:00,1.0172,1.0173,1.0171,1.0171,62700000.0
2008-04-09 13:27:00,1.0171,1.0173,1.0171,1.0172,59800000.0
2008-04-09 13:28:00,1.0172,1.0172,1.0171,1.0171,22700000.0
2008-04-09 13:29:00,1.0171,1.0171,1.0171,1.0171,5200000.0
2008-04-09 13:30:00,1.0171,1.01735,1.0171,1.0172,89600000.0
2008-04-09 13:31:00,1.0172,1.01725,1.017,1.017,54600000.0
2008-04-09 13:32:00,1.017,1.017,1.01695,1.017,20400000.0
2008-04-09 13:33:00,1.017,1.017,1.0164,1.0164,43700000.0
2008-04-09 13:34:00,1.0164,1.0166,1.0164,1.0166,35900000.0
2008-04-09 13:35:00,1.0166,1.017,1.0166,1.017,51500000.0
2008-04-09 13:36:00,1.017,1.017,1.01695,1.017,36800000.0
2008-04-09 13:37:00,1.017,1.017,1.0169,1.017,12800000.0
2008-04-09 13:38:00,1.017,1.017,1.01685,1.0169,28500000.0
2008-04-09 13:39:00,1.0169,1.0169,1.01675,1.0168,82200000.0
2008-04-09 13:40:00,1.0168,1.0168,1.01675,1.0168,23700000.0
2008-04-09 13:41:00,1.0168,1.0168,1.01675,1.01675,35100000.0
2008-04-09 13:42:00,1.01675,1.0168,1.01675,1.0168,28400000.0
2008-04-09 13:43:00,1.0168,1.0168,1.0168,1.0168,12600000.0
2008-04-09 13:44:00,1.0168,1.0169,1.0168,1.0168,12200000.0
2008-04-09 13:45:00,1.0168,1.0169,1.01675,1.0169,40100000.0
2008-04-09 13:46:00,1.0169,1.0169,1.0169,1.0169,5800000.0
2008-04-09 13:47:00,1.0169,1.017,1.0169,1.0169,13600000.0
2008-04-09 13:48:00,1.0169,1.01695,1.0169,1.0169,31700000.0
2008-04-09 13:49:00,1.0169,1.01715,1.0168,1.0169,17300000.0
2008-04-09 13:50:00,1.017,1.0172,1.017,1.0172,38300000.0
2008-04-09 13:51:00,1.0172,1.0172,1.0172,1.0172,4600000.0
2008-04-09 13:52:00,1.0172,1.0172,1.01705,1.01705,13200000.0
2008-04-09 13:53:00,1.01705,1.01705,1.0168,1.01695,154300000.0
2008-04-09 13:54:00,1.01695,1.0171,1.01695,1.017,55700000.0
2008-04-09 13:55:00,1.017,1.0171,1.017,1.017,14400000.0
2008-04-09 13:56:00,1.017,1.0172,1.01695,1.0172,30200000.0
2008-04-09 13:57:00,1.0172,1.0172,1.01715,1.01715,67500000.0
2008-04-09 13:58:00,1.01715,1.01725,1.01715,1.0172,27400000.0
2008-04-09 13:59:00,1.0172,1.0172,1.0172,1.0172,11800000.0
2008-04-09 14:00:00,1.0172,1.0172,1.01705,1.0171,27500000.0
2008-04-09 14:01:00,1.0171,1.0173,1.0171,1.01725,22100000.0
2008-04-09 14:02:00,1.01725,1.0176,1.01725,1.0175,77400000.0
2008-04-09 14:03:00,1.0175,1.0175,1.0174,1.0174,23600000.0
2008-04-09 14:04:00,1.0174,1.01745,1.0174,1.0174,18300000.0
2008-04-09 14:05:00,1.0174,1.01825,1.0174,1.0182,222900000.0
2008-04-09 14:06:00,1.0183,1.0187,1.01825,1.0183,118000000.0
2008-04-09 14:07:00,1.0183,1.01845,1.01825,1.01845,55800000.0
2008-04-09 14:08:00,1.0185,1.0185,1.0183,1.01845,48800000.0
2008-04-09 14:09:00,1.01845,1.0185,1.01835,1.0185,80100000.0
2008-04-09 14:10:00,1.0185,1.0186,1.01845,1.0186,82600000.0
2008-04-09 14:11:00,1.0186,1.0186,1.01855,1.01855,80500000.0
2008-04-09 14:12:00,1.01855,1.0188,1.01855,1.0188,175000000.0
2008-04-09 14:13:00,1.0188,1.0191,1.0188,1.01885,108100000.0
2008-04-09 14:14:00,1.01885,1.0189,1.0186,1.0186,115900000.0
2008-04-09 14:15:00,1.0186,1.0186,1.01855,1.01855,145500000.0
2008-04-09 14:16:00,1.01855,1.0187,1.01855,1.0186,90400000.0
2008-04-09 14:17:00,1.0186,1.0186,1.01855,1.01855,65400000.0
2008-04-09 14:18:00,1.01855,1.01855,1.01845,1.0185,50400000.0
2008-04-09 14:19:00,1.0185,1.0185,1.01845,1.0185,18700000.0
2008-04-09 14:20:00,1.0185,1.0185,1.018,1.0183,42650000.0
2008-04-09 14:21:00,1.0183,1.0183,1.01815,1.0182,104500000.0
2008-04-09 14:22:00,1.0182,1.0183,1.0182,1.0182,38200000.0
2008-04-09 14:23:00,1.0182,1.0182,1.01815,1.01815,89100000.0
2008-04-09 14:24:00,1.01815,1.0183,1.01815,1.0183,106900000.0
2008-04-09 14:25:00,1.0183,1.0183,1.01825,1.0183,59200000.0
2008-04-09 14:26:00,1.0183,1.0185,1.01825,1.01825,113600000.0
2008-04-09 14:27:00,1.01825,1.01895,1.01825,1.01895,96700000.0
2008-04-09 14:28:00,1.01895,1.01895,1.0188,1.01885,75000000.0
2008-04-09 14:29:00,1.01885,1.0189,1.01885,1.01885,131100000.0
2008-04-09 14:30:00,1.01885,1.0193,1.01885,1.01885,113500000.0
2008-04-09 14:31:00,1.01885,1.0191,1.01885,1.0191,86700000.0
2008-04-09 14:32:00,1.0191,1.0192,1.019,1.0192,49500000.0
2008-04-09 14:33:00,1.0192,1.01925,1.0191,1.01925,157800000.0
2008-04-09 14:34:00,1.0192,1.0193,1.01915,1.0193,135000000.0
2008-04-09 14:35:00,1.0193,1.01935,1.01925,1.0193,194400000.0
2008-04-09 14:36:00,1.0193,1.01945,1.0193,1.0194,302100000.0
2008-04-09 14:37:00,1.01945,1.0202,1.0194,1.0202,128900000.0
2008-04-09 14:38:00,1.0202,1.0202,1.0197,1.0197,94600000.0
2008-04-09 14:39:00,1.0197,1.0199,1.01935,1.0195,97100000.0
2008-04-09 14:40:00,1.0195,1.01955,1.0194,1.0195,43800000.0
2008-04-09 14:41:00,1.0195,1.01955,1.0195,1.01955,161900000.0
2008-04-09 14:42:00,1.01955,1.01955,1.0193,1.01935,90600000.0
2008-04-09 14:43:00,1.01935,1.01935,1.0185,1.0185,122400000.0
2008-04-09 14:44:00,1.0185,1.01865,1.0185,1.0186,76600000.0
2008-04-09 14:45:00,1.0186,1.0186,1.0185,1.0185,28800000.0
2008-04-09 14:46:00,1.0185,1.0185,1.0185,1.0185,6400000.0
2008-04-09 14:47:00,1.0185,1.01865,1.0185,1.01855,121200000.0
2008-04-09 14:48:00,1.01855,1.01865,1.01855,1.01865,83600000.0
2008-04-09 14:49:00,1.01865,1.01865,1.0183,1.01835,176800000.0
2008-04-09 14:50:00,1.01835,1.01855,1.01835,1.01845,155900000.0
2008-04-09 14:51:00,1.01845,1.01845,1.01835,1.01835,60800000.0
2008-04-09 14:52:00,1.01835,1.01845,1.0174,1.01745,84400000.0
2008-04-09 14:53:00,1.01745,1.0182,1.01745,1.0181,82800000.0
2008-04-09 14:54:00,1.0181,1.0183,1.01805,1.01825,45200000.0
2008-04-09 14:55:00,1.01825,1.01835,1.01805,1.01805,189600000.0
2008-04-09 14:56:00,1.01805,1.0181,1.01795,1.01805,65800000.0
2008-04-09 14:57:00,1.01805,1.01805,1.01805,1.01805,28500000.0
2008-04-09 14:58:00,1.01805,1.01815,1.0179,1.018,53600000.0
2008-04-09 14:59:00,1.018,1.0183,1.018,1.0181,68700000.0
2008-04-09 15:00:00,1.0181,1.0181,1.0179,1.0179,55400000.0
2008-04-09 15:01:00,1.0179,1.018,1.0179,1.018,27000000.0
2008-04-09 15:02:00,1.018,1.01815,1.01795,1.01815,134500000.0
2008-04-09 15:03:00,1.0182,1.01845,1.0181,1.01835,115800000.0
2008-04-09 15:04:00,1.01835,1.0186,1.0183,1.0183,90900000.0
2008-04-09 15:05:00,1.0183,1.0184,1.0183,1.01835,115400000.0
2008-04-09 15:06:00,1.0184,1.0184,1.01795,1.01795,174300000.0
2008-04-09 15:07:00,1.01795,1.0181,1.0174,1.018,87000000.0
2008-04-09 15:08:00,1.018,1.018,1.0174,1.01745,105900000.0
2008-04-09 15:09:00,1.01745,1.01765,1.01745,1.0176,79200000.0
2008-04-09 15:10:00,1.0176,1.0176,1.01735,1.0175,41400000.0
2008-04-09 15:11:00,1.0175,1.0176,1.0173,1.01735,61700000.0
2008-04-09 15:12:00,1.01735,1.0175,1.01735,1.0174,50600000.0
2008-04-09 15:13:00,1.0174,1.01765,1.0174,1.01755,99400000.0
2008-04-09 15:14:00,1.01755,1.01775,1.01755,1.01765,69700000.0
2008-04-09 15:15:00,1.01765,1.01765,1.01755,1.0176,75200000.0
2008-04-09 15:16:00,1.0176,1.0178,1.0176,1.0178,102700000.0
2008-04-09 15:17:00,1.0178,1.018,1.01775,1.0178,33200000.0
2008-04-09 15:18:00,1.0178,1.018,1.0178,1.018,80500000.0
2008-04-09 15:19:00,1.018,1.018,1.01795,1.01795,35200000.0
2008-04-09 15:20:00,1.01795,1.01825,1.01795,1.01825,164100000.0
2008-04-09 15:21:00,1.01825,1.0184,1.01795,1.0182,129300000.0
2008-04-09 15:22:00,1.0182,1.0182,1.0178,1.0178,85300000.0
2008-04-09 15:23:00,1.0178,1.01825,1.0178,1.01825,53100000.0
2008-04-09 15:24:00,1.01825,1.01825,1.01825,1.01825,76800000.0
2008-04-09 15:25:00,1.01825,1.0184,1.018,1.0183,72200000.0
2008-04-09 15:26:00,1.01835,1.0184,1.0183,1.01835,92600000.0
2008-04-09 15:27:00,1.0184,1.0185,1.0184,1.01845,64600000.0
2008-04-09 15:28:00,1.01845,1.01845,1.01845,1.01845,45000000.0
2008-04-09 15:29:00,1.01845,1.01845,1.01845,1.01845,29400000.0
2008-04-09 15:30:00,1.01845,1.0186,1.01835,1.01845,143100000.0
2008-04-09 15:31:00,1.01845,1.0185,1.01845,1.01845,105200000.0
2008-04-09 15:32:00,1.01845,1.01845,1.018,1.018,170500000.0
2008-04-09 15:33:00,1.018,1.0181,1.0178,1.0178,32200000.0
2008-04-09 15:34:00,1.0178,1.0179,1.0178,1.0179,12200000.0
2008-04-09 15:35:00,1.0179,1.0179,1.01765,1.01775,70800000.0
2008-04-09 15:36:00,1.01775,1.0181,1.0177,1.01805,94100000.0
2008-04-09 15:37:00,1.01805,1.01805,1.01795,1.01795,64300000.0
2008-04-09 15:38:00,1.01795,1.01795,1.0176,1.0176,61850000.0
2008-04-09 15:39:00,1.0176,1.0176,1.0172,1.01755,109000000.0
2008-04-09 15:40:00,1.0175,1.01765,1.0173,1.01755,187800000.0
2008-04-09 15:41:00,1.01755,1.0176,1.01755,1.0176,305200000.0
2008-04-09 15:42:00,1.0176,1.0178,1.0176,1.01775,105000000.0
2008-04-09 15:43:00,1.01775,1.0182,1.01775,1.0179,147900000.0
2008-04-09 15:44:00,1.0179,1.0179,1.01785,1.01785,45000000.0
2008-04-09 15:45:00,1.01785,1.018,1.01785,1.018,81000000.0
2008-04-09 15:46:00,1.018,1.0181,1.01795,1.01805,53300000.0
2008-04-09 15:47:00,1.01805,1.01805,1.01785,1.018,60600000.0
2008-04-09 15:48:00,1.018,1.018,1.0177,1.01795,65300000.0
2008-04-09 15:49:00,1.01795,1.0183,1.01795,1.0183,147200000.0
2008-04-09 15:50:00,1.0183,1.0183,1.01815,1.01815,27800000.0
2008-04-09 15:51:00,1.01815,1.0184,1.0181,1.01825,61900000.0
2008-04-09 15:52:00,1.01825,1.0184,1.01825,1.01825,47600000.0
2008-04-09 15:53:00,1.01825,1.01825,1.0181,1.0181,21600000.0
2008-04-09 15:54:00,1.0181,1.0183,1.01805,1.0182,64400000.0
2008-04-09 15:55:00,1.0182,1.0182,1.01815,1.0182,49400000.0
2008-04-09 15:56:00,1.0182,1.0183,1.0182,1.0183,162300000.0
2008-04-09 15:57:00,1.0183,1.0187,1.0183,1.01865,85100000.0
2008-04-09 15:58:00,1.01865,1.0187,1.01865,1.01865,153100000.0
2008-04-09 15:59:00,1.01865,1.01885,1.01865,1.01875,100000000.0
2008-04-09 16:00:00,1.01875,1.01875,1.01825,1.0183,248400000.0
2008-04-09 16:01:00,1.0183,1.0184,1.0183,1.01835,50700000.0
2008-04-09 16:02:00,1.01835,1.01845,1.0181,1.0182,105000000.0
2008-04-09 16:03:00,1.0182,1.0182,1.01815,1.01815,137700000.0
2008-04-09 16:04:00,1.01815,1.0183,1.01815,1.01825,90100000.0
2008-04-09 16:05:00,1.01825,1.0184,1.01825,1.01825,132200000.0
2008-04-09 16:06:00,1.01825,1.01845,1.01825,1.01835,51200000.0
2008-04-09 16:07:00,1.01835,1.01845,1.01835,1.01845,108300000.0
2008-04-09 16:08:00,1.01845,1.01845,1.01825,1.0184,55800000.0
2008-04-09 16:09:00,1.0184,1.0184,1.01835,1.01835,65300000.0
2008-04-09 16:10:00,1.01835,1.01835,1.01825,1.01825,54900000.0
2008-04-09 16:11:00,1.0183,1.019,1.0183,1.01865,112300000.0
2008-04-09 16:12:00,1.0187,1.0189,1.0186,1.01875,137500000.0
2008-04-09 16:13:00,1.0187,1.0189,1.0187,1.01875,63200000.0
2008-04-09 16:14:00,1.01875,1.0196,1.01875,1.0192,39600000.0
2008-04-09 16:15:00,1.0192,1.0196,1.01915,1.0195,103400000.0
2008-04-09 16:16:00,1.0195,1.0199,1.0195,1.01965,206500000.0
2008-04-09 16:17:00,1.01965,1.0197,1.01945,1.0195,50500000.0
2008-04-09 16:18:00,1.0195,1.01955,1.0194,1.01955,108000000.0
2008-04-09 16:19:00,1.01955,1.02,1.01955,1.01975,51000000.0
2008-04-09 16:20:00,1.01975,1.02005,1.0195,1.0199,127000000.0
2008-04-09 16:21:00,1.0199,1.0199,1.0198,1.0198,48000000.0
2008-04-09 16:22:00,1.0198,1.0198,1.0195,1.0195,240000000.0
2008-04-09 16:23:00,1.0195,1.01975,1.0195,1.0195,40200000.0
2008-04-09 16:24:00,1.0195,1.0195,1.0192,1.0192,67000000.0
2008-04-09 16:25:00,1.01925,1.01945,1.0192,1.01925,91300000.0
2008-04-09 16:26:00,1.01925,1.01925,1.01925,1.01925,103500000.0
2008-04-09 16:27:00,1.01925,1.0194,1.01925,1.0193,149100000.0
2008-04-09 16:28:00,1.0193,1.0194,1.01925,1.01925,91000000.0
2008-04-09 16:29:00,1.01925,1.0194,1.0192,1.0194,35600000.0
2008-04-09 16:30:00,1.0194,1.0194,1.0189,1.0189,58900000.0
2008-04-09 16:31:00,1.0189,1.01905,1.01875,1.0189,673600005.0
2008-04-09 16:32:00,1.0189,1.01905,1.0189,1.01895,453300000.0
2008-04-09 16:33:00,1.01895,1.01895,1.01875,1.0188,471999996.0
2008-04-09 16:34:00,1.0188,1.01885,1.01875,1.01885,919499999.0
2008-04-09 16:35:00,1.01885,1.01895,1.01875,1.01885,412200000.0
2008-04-09 16:36:00,1.01885,1.01905,1.01885,1.019,563100000.0
2008-04-09 16:37:00,1.019,1.0191,1.01885,1.01905,62800000.0
2008-04-09 16:38:00,1.01905,1.0193,1.019,1.0192,29700000.0
2008-04-09 16:39:00,1.0192,1.02015,1.0192,1.0199,126000000.0
2008-04-09 16:40:00,1.02,1.02,1.0196,1.01985,109700000.0
2008-04-09 16:41:00,1.01985,1.02,1.0196,1.01965,127400000.0
2008-04-09 16:42:00,1.01965,1.01985,1.0195,1.0198,75600000.0
2008-04-09 16:43:00,1.0198,1.01995,1.0198,1.0199,45200000.0
2008-04-09 16:44:00,1.0199,1.0203,1.0199,1.0201,58400000.0
2008-04-09 16:45:00,1.0201,1.0202,1.0199,1.0202,52800000.0
2008-04-09 16:46:00,1.0202,1.0202,1.02,1.02,42800000.0
2008-04-09 16:47:00,1.02,1.0204,1.02,1.0204,114000000.0
2008-04-09 16:48:00,1.0204,1.02085,1.0204,1.0207,138000000.0
2008-04-09 16:49:00,1.0207,1.0208,1.02055,1.0207,100100000.0
2008-04-09 16:50:00,1.0207,1.0217,1.0207,1.0214,153600000.0
2008-04-09 16:51:00,1.0214,1.0215,1.02105,1.0211,325700000.0
2008-04-09 16:52:00,1.0211,1.02135,1.0211,1.0212,57000000.0
2008-04-09 16:53:00,1.0212,1.02185,1.0212,1.0218,190000000.0
2008-04-09 16:54:00,1.0218,1.0218,1.0213,1.02135,88700000.0
2008-04-09 16:55:00,1.02135,1.02155,1.021,1.0211,165200000.0
2008-04-09 16:56:00,1.0211,1.0213,1.02095,1.02125,190900000.0
2008-04-09 16:57:00,1.02125,1.02125,1.02105,1.02115,172500000.0
2008-04-09 16:58:00,1.02105,1.0217,1.02105,1.0215,145300000.0
2008-04-09 16:59:00,1.0215,1.0215,1.021,1.02135,170800000.0
2008-04-09 17:00:00,1.0213,1.02155,1.0208,1.02085,146100000.0
2008-04-09 17:01:00,1.02085,1.02095,1.02065,1.0207,182700000.0
2008-04-09 17:02:00,1.0207,1.0209,1.0207,1.0208,107500000.0
2008-04-09 17:03:00,1.0208,1.02125,1.02075,1.021,87700000.0
2008-04-09 17:04:00,1.021,1.0211,1.02095,1.0211,252000000.0
2008-04-09 17:05:00,1.0211,1.02145,1.02105,1.02145,186600000.0
2008-04-09 17:06:00,1.02145,1.02145,1.02065,1.02065,270600000.0
2008-04-09 17:07:00,1.02065,1.0207,1.0205,1.02055,83100000.0
2008-04-09 17:08:00,1.02055,1.02055,1.01985,1.0205,201330374.0
2008-04-09 17:09:00,1.0205,1.0205,1.0201,1.0202,146800000.0
2008-04-09 17:10:00,1.0202,1.0202,1.0196,1.01975,84200000.0
2008-04-09 17:11:00,1.01975,1.0204,1.01975,1.0203,68600000.0
2008-04-09 17:12:00,1.0203,1.0203,1.0201,1.0202,65300000.0
2008-04-09 17:13:00,1.0202,1.0202,1.02,1.0201,60200000.0
2008-04-09 17:14:00,1.0201,1.0204,1.01995,1.0204,162200000.0
2008-04-09 17:15:00,1.0204,1.0205,1.0204,1.0205,31200000.0
2008-04-09 17:16:00,1.0205,1.02065,1.0203,1.0205,56600000.0
2008-04-09 17:17:00,1.0205,1.02075,1.0204,1.02075,91500000.0
2008-04-09 17:18:00,1.02075,1.0209,1.02065,1.0208,73200000.0
2008-04-09 17:19:00,1.0208,1.0208,1.02035,1.0204,214600000.0
2008-04-09 17:20:00,1.0204,1.02055,1.02035,1.0205,72100000.0
2008-04-09 17:21:00,1.0205,1.0205,1.02,1.0201,122800000.0
2008-04-09 17:22:00,1.0201,1.0209,1.0201,1.02025,200600000.0
2008-04-09 17:23:00,1.02025,1.02035,1.0202,1.02035,80800000.0
2008-04-09 17:24:00,1.02035,1.0205,1.0203,1.0203,90400000.0
2008-04-09 17:25:00,1.0203,1.0205,1.02025,1.0204,125300000.0
2008-04-09 17:26:00,1.0204,1.0205,1.0201,1.0201,48400000.0
2008-04-09 17:27:00,1.0201,1.0203,1.0201,1.0202,64100000.0
2008-04-09 17:28:00,1.0202,1.0204,1.0202,1.02025,61700000.0
2008-04-09 17:29:00,1.0202,1.0203,1.0202,1.02025,86700000.0
2008-04-09 17:30:00,1.02025,1.0204,1.02025,1.0204,87300000.0
2008-04-09 17:31:00,1.0204,1.02055,1.0203,1.0203,64800000.0
2008-04-09 17:32:00,1.0203,1.0204,1.0201,1.0202,126200000.0
2008-04-09 17:33:00,1.0202,1.0203,1.0201,1.0201,39000000.0
2008-04-09 17:34:00,1.0201,1.0202,1.01985,1.0201,110100000.0
2008-04-09 17:35:00,1.0201,1.02025,1.01985,1.0199,189700000.0
2008-04-09 17:36:00,1.0199,1.0199,1.0198,1.0198,33400000.0
2008-04-09 17:37:00,1.0198,1.0203,1.0198,1.0202,99600000.0
2008-04-09 17:38:00,1.0202,1.0204,1.0199,1.02,52900000.0
2008-04-09 17:39:00,1.01995,1.0201,1.01975,1.02005,128700000.0
2008-04-09 17:40:00,1.02005,1.0203,1.02005,1.0201,29020782.0
2008-04-09 17:41:00,1.0201,1.02025,1.01975,1.02025,135400000.0
2008-04-09 17:42:00,1.02025,1.0204,1.02025,1.0203,59800000.0
2008-04-09 17:43:00,1.0203,1.0204,1.02005,1.0202,103500000.0
2008-04-09 17:44:00,1.0202,1.0202,1.02015,1.0202,36100000.0
2008-04-09 17:45:00,1.0202,1.0202,1.02,1.02,68400000.0
2008-04-09 17:46:00,1.02,1.0202,1.02,1.02015,81200000.0
2008-04-09 17:47:00,1.02015,1.0202,1.0199,1.02,57100000.0
2008-04-09 17:48:00,1.02,1.02,1.01885,1.0191,89200000.0
2008-04-09 17:49:00,1.0191,1.0191,1.01875,1.0189,113700000.0
2008-04-09 17:50:00,1.0189,1.01905,1.0189,1.01905,28500000.0
2008-04-09 17:51:00,1.01905,1.0198,1.01905,1.0198,93100000.0
2008-04-09 17:52:00,1.0198,1.0198,1.0197,1.0197,38800000.0
2008-04-09 17:53:00,1.0197,1.0201,1.01965,1.0201,58900000.0
2008-04-09 17:54:00,1.0201,1.02045,1.02005,1.0203,63500000.0
2008-04-09 17:55:00,1.0203,1.02045,1.0203,1.0204,46200000.0
2008-04-09 17:56:00,1.0204,1.0204,1.0203,1.0204,58800000.0
2008-04-09 17:57:00,1.0204,1.0204,1.02005,1.02005,120400000.0
2008-04-09 17:58:00,1.02005,1.0203,1.0199,1.01995,68100000.0
2008-04-09 17:59:00,1.0199,1.01995,1.0191,1.0191,183500000.0
2008-04-09 18:00:00,1.0191,1.0192,1.01895,1.01915,107800000.0
2008-04-09 18:01:00,1.01915,1.0192,1.01905,1.0192,87000000.0
2008-04-09 18:02:00,1.0192,1.01925,1.0192,1.0192,25600000.0
2008-04-09 18:03:00,1.0192,1.0192,1.0192,1.0192,7200000.0
2008-04-09 18:04:00,1.0192,1.0193,1.01915,1.0192,29000000.0
2008-04-09 18:05:00,1.0192,1.01925,1.0192,1.0192,34200000.0
2008-04-09 18:06:00,1.0192,1.0193,1.0192,1.0193,17300000.0
2008-04-09 18:07:00,1.0193,1.0193,1.0193,1.0193,10000000.0
2008-04-09 18:08:00,1.0193,1.0194,1.0192,1.0194,59200000.0
2008-04-09 18:09:00,1.0194,1.01945,1.01925,1.01945,49100000.0
2008-04-09 18:10:00,1.01945,1.0195,1.01945,1.0195,37800000.0
2008-04-09 18:11:00,1.0195,1.01965,1.0195,1.0196,37500000.0
2008-04-09 18:12:00,1.0196,1.0196,1.01945,1.01945,60200000.0
2008-04-09 18:13:00,1.01945,1.01945,1.0194,1.0194,21100000.0
2008-04-09 18:14:00,1.0194,1.0194,1.01895,1.01895,70000000.0
2008-04-09 18:15:00,1.01895,1.01895,1.01875,1.01875,76900000.0
2008-04-09 18:16:00,1.01875,1.01885,1.01875,1.01875,33000000.0
2008-04-09 18:17:00,1.01875,1.01875,1.01835,1.01835,58500000.0
2008-04-09 18:18:00,1.01835,1.01835,1.01815,1.01825,57100000.0
2008-04-09 18:19:00,1.01825,1.01825,1.01815,1.01815,36800000.0
2008-04-09 18:20:00,1.01815,1.01815,1.0176,1.0177,107700000.0
2008-04-09 18:21:00,1.0177,1.01775,1.01735,1.0177,635400006.0
2008-04-09 18:22:00,1.0177,1.01835,1.0177,1.01825,666300000.0
2008-04-09 18:23:00,1.01825,1.0183,1.0178,1.01795,87400000.0
2008-04-09 18:24:00,1.01795,1.01795,1.01795,1.01795,14300000.0
2008-04-09 18:25:00,1.01795,1.018,1.0178,1.0178,28400000.0
2008-04-09 18:26:00,1.0178,1.0179,1.0176,1.0179,46400000.0
2008-04-09 18:27:00,1.0179,1.018,1.0179,1.0179,35000000.0
2008-04-09 18:28:00,1.0179,1.01795,1.0179,1.0179,51400000.0
2008-04-09 18:29:00,1.0179,1.0179,1.0179,1.0179,3200000.0
2008-04-09 18:30:00,1.0179,1.01825,1.0179,1.0182,74000000.0
2008-04-09 18:31:00,1.0182,1.0183,1.0182,1.0183,58000000.0
2008-04-09 18:32:00,1.0183,1.0183,1.018,1.0181,31600000.0
2008-04-09 18:33:00,1.0181,1.0181,1.0178,1.0178,29600000.0
2008-04-09 18:34:00,1.0178,1.0178,1.0176,1.0177,43500000.0
2008-04-09 18:35:00,1.0177,1.0177,1.0176,1.0176,34800000.0
2008-04-09 18:36:00,1.0176,1.0177,1.0176,1.0176,46300000.0
2008-04-09 18:37:00,1.0176,1.01775,1.0176,1.0177,80600000.0
2008-04-09 18:38:00,1.0177,1.0177,1.0176,1.0176,21200000.0
2008-04-09 18:39:00,1.0176,1.0176,1.0174,1.0174,44800000.0
2008-04-09 18:40:00,1.0174,1.0175,1.0174,1.0174,54400000.0
2008-04-09 18:41:00,1.0174,1.0175,1.0173,1.0173,34800000.0
2008-04-09 18:42:00,1.0173,1.01735,1.0173,1.0173,27500000.0
2008-04-09 18:43:00,1.0173,1.0173,1.0173,1.0173,15000000.0
2008-04-09 18:44:00,1.0173,1.01735,1.0171,1.0171,42300000.0
2008-04-09 18:45:00,1.0171,1.0173,1.017,1.0171,90600000.0
2008-04-09 18:46:00,1.0171,1.0171,1.017,1.017,43600000.0
2008-04-09 18:47:00,1.017,1.0171,1.017,1.017,51800000.0
2008-04-09 18:48:00,1.017,1.017,1.0159,1.0159,165700000.0
2008-04-09 18:49:00,1.0159,1.0161,1.0158,1.0159,78000000.0
2008-04-09 18:50:00,1.0159,1.0162,1.0158,1.016,145600000.0
2008-04-09 18:51:00,1.016,1.0162,1.0159,1.0159,114056282.0
2008-04-09 18:52:00,1.0159,1.0163,1.0159,1.0163,47400000.0
2008-04-09 18:53:00,1.0163,1.0168,1.0163,1.0167,93600000.0
2008-04-09 18:54:00,1.0167,1.01725,1.0167,1.0171,68400000.0
2008-04-09 18:55:00,1.0171,1.0176,1.0171,1.0174,79100000.0
2008-04-09 18:56:00,1.0174,1.0175,1.0173,1.0174,97800000.0
2008-04-09 18:57:00,1.0174,1.0174,1.01695,1.01695,105000000.0
2008-04-09 18:58:00,1.01695,1.0172,1.0165,1.0167,73100000.0
2008-04-09 18:59:00,1.0167,1.0169,1.0166,1.0168,78100000.0
2008-04-09 19:00:00,1.0168,1.0168,1.01655,1.0166,100800000.0
2008-04-09 19:01:00,1.0166,1.0167,1.0166,1.0167,22200000.0
2008-04-09 19:02:00,1.0167,1.0167,1.0166,1.0166,50900000.0
2008-04-09 19:03:00,1.0166,1.0167,1.0165,1.0166,46600000.0
2008-04-09 19:04:00,1.0166,1.0166,1.0165,1.0165,107300000.0
2008-04-09 19:05:00,1.0165,1.017,1.0165,1.0168,53600000.0
2008-04-09 19:06:00,1.0168,1.0168,1.0166,1.0166,28800000.0
2008-04-09 19:07:00,1.0166,1.0166,1.0165,1.0166,29100000.0
2008-04-09 19:08:00,1.0166,1.0166,1.0165,1.0165,36700000.0
2008-04-09 19:09:00,1.0165,1.0165,1.0163,1.0163,37900000.0
2008-04-09 19:10:00,1.0163,1.0163,1.0162,1.0163,32300000.0
2008-04-09 19:11:00,1.0163,1.0166,1.0163,1.0166,77100000.0
2008-04-09 19:12:00,1.0166,1.0166,1.0165,1.0166,11500000.0
2008-04-09 19:13:00,1.0166,1.0168,1.0165,1.0167,31900000.0
2008-04-09 19:14:00,1.0167,1.0167,1.0163,1.0163,31800000.0
2008-04-09 19:15:00,1.0163,1.0163,1.0162,1.0162,27000000.0
2008-04-09 19:16:00,1.0162,1.0162,1.0162,1.0162,18300000.0
2008-04-09 19:17:00,1.0162,1.0162,1.0161,1.0161,26800000.0
2008-04-09 19:18:00,1.0161,1.0161,1.0161,1.0161,15200000.0
2008-04-09 19:19:00,1.0161,1.01625,1.0161,1.01625,44000000.0
2008-04-09 19:20:00,1.01625,1.0166,1.01625,1.0166,70600000.0
2008-04-09 19:21:00,1.0166,1.01685,1.0166,1.0168,24700000.0
2008-04-09 19:22:00,1.0168,1.017,1.0168,1.017,93800000.0
2008-04-09 19:23:00,1.017,1.01715,1.017,1.0171,32100000.0
2008-04-09 19:24:00,1.0171,1.0171,1.0171,1.0171,6400000.0
2008-04-09 19:25:00,1.0171,1.0171,1.01705,1.01705,8500000.0
2008-04-09 19:26:00,1.01705,1.01705,1.0168,1.0168,23800000.0
2008-04-09 19:27:00,1.0168,1.01695,1.0168,1.01685,72400000.0
2008-04-09 19:28:00,1.01685,1.017,1.01685,1.0169,65100000.0
2008-04-09 19:29:00,1.0169,1.01695,1.0169,1.0169,14000000.0
2008-04-09 19:30:00,1.0169,1.0169,1.0168,1.0168,25200000.0
2008-04-09 19:31:00,1.0168,1.0168,1.0167,1.0167,22400000.0
2008-04-09 19:32:00,1.0167,1.01675,1.0165,1.0165,46200000.0
2008-04-09 19:33:00,1.0165,1.0165,1.0165,1.0165,10800000.0
2008-04-09 19:34:00,1.0165,1.0165,1.0162,1.0162,38800000.0
2008-04-09 19:35:00,1.0162,1.0163,1.0162,1.0163,22800000.0
2008-04-09 19:36:00,1.0163,1.0163,1.016,1.016,26400000.0
2008-04-09 19:37:00,1.016,1.016,1.016,1.016,24800000.0
2008-04-09 19:38:00,1.016,1.01615,1.016,1.01615,18400000.0
2008-04-09 19:39:00,1.01615,1.01635,1.0161,1.0163,61000000.0
2008-04-09 19:40:00,1.0163,1.0163,1.0163,1.0163,24800000.0
2008-04-09 19:41:00,1.0163,1.0163,1.0163,1.0163,20400000.0
2008-04-09 19:42:00,1.0163,1.0163,1.0163,1.0163,9200000.0
2008-04-09 19:43:00,1.0163,1.01645,1.0163,1.0163,8600000.0
2008-04-09 19:44:00,1.0163,1.01635,1.0163,1.0163,9600000.0
2008-04-09 19:45:00,1.01635,1.01635,1.0163,1.0163,9200000.0
2008-04-09 19:46:00,1.0163,1.0166,1.0163,1.0166,37000000.0
2008-04-09 19:47:00,1.0166,1.0168,1.0166,1.0168,32900000.0
2008-04-09 19:48:00,1.0168,1.0169,1.0168,1.0169,25300000.0
2008-04-09 19:49:00,1.0169,1.0169,1.0169,1.0169,7600000.0
2008-04-09 19:50:00,1.0169,1.0169,1.0169,1.0169,10400000.0
2008-04-09 19:51:00,1.0169,1.0169,1.0166,1.0166,12200000.0
2008-04-09 19:52:00,1.0166,1.0168,1.0166,1.0168,25100000.0
2008-04-09 19:53:00,1.0168,1.0168,1.0163,1.0163,41800000.0
2008-04-09 19:54:00,1.0163,1.0169,1.0163,1.0167,74100000.0
2008-04-09 19:55:00,1.0167,1.0167,1.0167,1.0167,12000000.0
2008-04-09 19:56:00,1.0167,1.0169,1.0167,1.0169,28000000.0
2008-04-09 19:57:00,1.0169,1.0169,1.0168,1.0168,16800000.0
2008-04-09 19:58:00,1.0168,1.0169,1.01665,1.0167,35600000.0
2008-04-09 19:59:00,1.0167,1.0169,1.0167,1.0169,190099999.0
2008-04-09 20:00:00,1.0169,1.0172,1.0169,1.0171,37600000.0
2008-04-09 20:01:00,1.0171,1.0171,1.017,1.017,31600000.0
2008-04-09 20:02:00,1.017,1.017,1.0169,1.0169,35900000.0
2008-04-09 20:03:00,1.0169,1.0169,1.0165,1.0168,64700000.0
2008-04-09 20:04:00,1.0168,1.0169,1.0168,1.0168,16300000.0
2008-04-09 20:05:00,1.0168,1.0169,1.0168,1.0169,15400000.0
2008-04-09 20:06:00,1.0169,1.0171,1.0169,1.0171,46000000.0
2008-04-09 20:07:00,1.0171,1.0171,1.017,1.017,35800000.0
2008-04-09 20:08:00,1.017,1.0172,1.017,1.01705,61900000.0
2008-04-09 20:09:00,1.01705,1.0176,1.01705,1.0176,38700000.0
2008-04-09 20:10:00,1.0176,1.01815,1.0176,1.018,112600000.0
2008-04-09 20:11:00,1.018,1.01805,1.01785,1.018,96500000.0
2008-04-09 20:12:00,1.018,1.01825,1.0179,1.01825,151300000.0
2008-04-09 20:13:00,1.01825,1.0185,1.01825,1.01825,415000000.0
2008-04-09 20:14:00,1.01825,1.01835,1.01825,1.01835,394900002.0
2008-04-09 20:15:00,1.01835,1.01835,1.0183,1.0183,17800000.0
2008-04-09 20:16:00,1.0183,1.0183,1.01825,1.01825,851200000.0
2008-04-09 20:17:00,1.01825,1.01825,1.01805,1.01805,110700000.0
2008-04-09 20:18:00,1.01805,1.0181,1.018,1.018,38500000.0
2008-04-09 20:19:00,1.018,1.0181,1.018,1.0181,53700000.0
2008-04-09 20:20:00,1.0181,1.0181,1.0177,1.0178,81500000.0
2008-04-09 20:21:00,1.0178,1.01795,1.01755,1.0177,214200000.0
2008-04-09 20:22:00,1.0177,1.0178,1.0177,1.0177,21500000.0
2008-04-09 20:23:00,1.0177,1.0177,1.0177,1.0177,6400000.0
2008-04-09 20:24:00,1.0177,1.0177,1.0177,1.0177,10400000.0
2008-04-09 20:25:00,1.0177,1.0177,1.0177,1.0177,13500000.0
2008-04-09 20:26:00,1.0177,1.0177,1.0176,1.0176,14200000.0
2008-04-09 20:27:00,1.0176,1.01765,1.0176,1.01765,14100000.0
2008-04-09 20:28:00,1.01765,1.0178,1.01765,1.0177,41100000.0
2008-04-09 20:29:00,1.0177,1.01785,1.0177,1.01775,19400000.0
2008-04-09 20:30:00,1.01775,1.01775,1.0177,1.0177,25000000.0
2008-04-09 20:31:00,1.01775,1.0178,1.0177,1.0177,41500000.0
2008-04-09 20:32:00,1.0177,1.0177,1.0177,1.0177,11700000.0
2008-04-09 20:33:00,1.0177,1.0178,1.0176,1.0176,28400000.0
2008-04-09 20:34:00,1.0176,1.01815,1.0176,1.01805,46900000.0
2008-04-09 20:35:00,1.01805,1.01805,1.0179,1.01805,102800000.0
2008-04-09 20:36:00,1.01805,1.0183,1.01805,1.0183,35100000.0
2008-04-09 20:37:00,1.0183,1.0183,1.0183,1.0183,10000000.0
2008-04-09 20:38:00,1.0183,1.01845,1.0183,1.01845,15000000.0
2008-04-09 20:39:00,1.0185,1.0185,1.01845,1.01845,5500000.0
2008-04-09 20:40:00,1.01845,1.01855,1.0184,1.01845,20700000.0
2008-04-09 20:41:00,1.01845,1.01845,1.0184,1.0184,11400000.0
2008-04-09 20:42:00,1.0184,1.0184,1.0176,1.01775,52000000.0
2008-04-09 20:43:00,1.01775,1.01815,1.01775,1.01795,68300000.0
2008-04-09 20:44:00,1.01795,1.01795,1.0177,1.0178,20900000.0
2008-04-09 20:45:00,1.0178,1.01785,1.0178,1.01785,9500000.0
2008-04-09 20:46:00,1.01785,1.01795,1.01785,1.01795,99100000.0
2008-04-09 20:47:00,1.01795,1.01825,1.01795,1.01825,119000000.0
2008-04-09 20:48:00,1.01825,1.01845,1.0182,1.01845,61600000.0
2008-04-09 20:49:00,1.01845,1.01865,1.01845,1.0185,19700000.0
2008-04-09 20:50:00,1.01855,1.0191,1.01855,1.01905,52100000.0
2008-04-09 20:51:00,1.01905,1.01905,1.0187,1.01895,58100000.0
2008-04-09 20:52:00,1.01895,1.0192,1.0189,1.01895,57800000.0
2008-04-09 20:53:00,1.01895,1.01905,1.01865,1.0187,193499998.0
2008-04-09 20:54:00,1.0187,1.01875,1.0187,1.01875,8300000.0
2008-04-09 20:55:00,1.01875,1.01915,1.01875,1.01915,93500000.0
2008-04-09 20:56:00,1.01915,1.01915,1.01895,1.01895,52700000.0
2008-04-09 20:57:00,1.01895,1.0192,1.01895,1.0191,38400000.0
2008-04-09 20:58:00,1.0191,1.01915,1.019,1.01915,43700000.0
2008-04-09 20:59:00,1.0191,1.0192,1.01885,1.0191,115300000.0
2008-04-09 21:00:00,1.0191,1.0191,1.0191,1.0191,12800000.0
2008-04-09 21:01:00,1.0191,1.01925,1.0191,1.0192,70400000.0
2008-04-09 21:02:00,1.0192,1.0194,1.0192,1.0194,93200000.0
2008-04-09 21:03:00,1.0194,1.0195,1.01915,1.01915,70700000.0
2008-04-09 21:04:00,1.0192,1.01935,1.01915,1.01925,105900000.0
2008-04-09 21:05:00,1.01925,1.01935,1.0192,1.01925,18000000.0
2008-04-09 21:06:00,1.01925,1.0193,1.01925,1.0193,49100000.0
2008-04-09 21:07:00,1.0193,1.0193,1.0193,1.0193,4000000.0
2008-04-09 21:08:00,1.0193,1.0193,1.01915,1.0193,114700000.0
2008-04-09 21:09:00,1.0193,1.0196,1.0193,1.01955,102900000.0
2008-04-09 21:10:00,1.01955,1.01955,1.0195,1.0195,37400000.0
2008-04-09 21:11:00,1.0195,1.0195,1.0195,1.0195,24000000.0
2008-04-09 21:12:00,1.0195,1.0196,1.0195,1.0195,21900000.0
2008-04-09 21:13:00,1.0195,1.0195,1.0194,1.0194,19700000.0
2008-04-09 21:14:00,1.0194,1.0196,1.0194,1.0196,47100000.0
2008-04-09 21:15:00,1.0196,1.0196,1.0196,1.0196,9200000.0
2008-04-09 21:16:00,1.0196,1.0196,1.0196,1.0196,4400000.0
2008-04-09 21:17:00,1.0196,1.0196,1.0196,1.0196,6400000.0
2008-04-09 21:18:00,1.0196,1.0196,1.0195,1.0195,25300000.0
2008-04-09 21:19:00,1.0195,1.0196,1.0195,1.0196,11900000.0
2008-04-09 21:20:00,1.0196,1.0196,1.01955,1.0196,45600000.0
2008-04-09 21:21:00,1.0196,1.0196,1.0196,1.0196,15600000.0
2008-04-09 21:22:00,1.0196,1.0196,1.0194,1.0194,29900000.0
2008-04-09 21:23:00,1.0194,1.0194,1.0194,1.0194,8800000.0
2008-04-09 21:24:00,1.0194,1.0195,1.0194,1.0195,15200000.0
2008-04-09 21:25:00,1.0195,1.0196,1.0195,1.0195,53800000.0
2008-04-09 21:26:00,1.0195,1.0195,1.0195,1.0195,8000000.0
2008-04-09 21:27:00,1.0195,1.0195,1.0195,1.0195,11900000.0
2008-04-09 21:28:00,1.0195,1.0196,1.0195,1.0195,19100000.0
2008-04-09 21:29:00,1.0195,1.0195,1.0195,1.0195,8000000.0
2008-04-09 21:30:00,1.0195,1.01965,1.0195,1.0196,17900000.0
2008-04-09 21:31:00,1.0196,1.0196,1.0196,1.0196,7200000.0
2008-04-09 21:32:00,1.0196,1.0196,1.01935,1.01935,62000000.0
2008-04-09 21:33:00,1.01935,1.01935,1.0191,1.0191,67600000.0
2008-04-09 21:34:00,1.0191,1.01925,1.01905,1.01905,205000000.0
2008-04-09 21:35:00,1.01905,1.0192,1.01905,1.0192,207200000.0
2008-04-09 21:36:00,1.0192,1.01925,1.0191,1.01915,55000000.0
2008-04-09 21:37:00,1.01915,1.0192,1.0191,1.0192,31800000.0
2008-04-09 21:38:00,1.0192,1.0192,1.0191,1.0191,7800000.0
2008-04-09 21:39:00,1.0191,1.01915,1.01905,1.01905,55400000.0
2008-04-09 21:40:00,1.01905,1.01905,1.01865,1.01865,129000000.0
2008-04-09 21:41:00,1.01865,1.0188,1.01865,1.01875,38800000.0
2008-04-09 21:42:00,1.01875,1.0192,1.0186,1.01885,94900000.0
2008-04-09 21:43:00,1.0189,1.0189,1.0189,1.0189,6800000.0
2008-04-09 21:44:00,1.0189,1.0189,1.0189,1.0189,13600000.0
2008-04-09 21:45:00,1.0189,1.0189,1.0189,1.0189,4800000.0
2008-04-09 21:46:00,1.0189,1.0189,1.0187,1.0188,40800000.0
2008-04-09 21:47:00,1.0188,1.0188,1.0187,1.0187,13200000.0
2008-04-09 21:48:00,1.0187,1.0188,1.0187,1.0188,25200000.0
2008-04-09 21:49:00,1.0188,1.0189,1.0188,1.0188,7600000.0
2008-04-09 21:50:00,1.0188,1.0188,1.0188,1.0188,12400000.0
2008-04-09 21:51:00,1.0188,1.0189,1.0188,1.0189,21200000.0
2008-04-09 21:52:00,1.0189,1.0189,1.0188,1.0188,16000000.0
2008-04-09 21:53:00,1.0188,1.01895,1.01875,1.01875,14100000.0
2008-04-09 21:54:00,1.01875,1.01875,1.0187,1.0187,9400000.0
2008-04-09 21:55:00,1.0187,1.0187,1.01855,1.01855,77100000.0
2008-04-09 21:56:00,1.01855,1.01865,1.01855,1.01865,23000000.0
2008-04-09 21:57:00,1.01865,1.0188,1.01865,1.01875,69900000.0
2008-04-09 21:58:00,1.01875,1.01875,1.0187,1.01875,22700000.0
2008-04-09 21:59:00,1.01875,1.0188,1.0187,1.0188,34700000.0
2008-04-09 22:00:00,1.0188,1.0189,1.01875,1.0189,48600000.0
2008-04-09 22:01:00,1.0189,1.0189,1.0187,1.0187,15600000.0
2008-04-09 22:02:00,1.0187,1.0187,1.0187,1.0187,5600000.0
2008-04-09 22:03:00,1.0187,1.01875,1.01855,1.0186,109300000.0
2008-04-09 22:04:00,1.0186,1.0189,1.0186,1.0186,30300000.0
2008-04-09 22:05:00,1.0186,1.0188,1.0186,1.0186,29200000.0
2008-04-09 22:06:00,1.0186,1.01865,1.0186,1.0186,9400000.0
2008-04-09 22:07:00,1.0186,1.0187,1.0186,1.0186,16400000.0
2008-04-09 22:08:00,1.0186,1.0189,1.0186,1.0188,88800000.0
2008-04-09 22:09:00,1.0188,1.019,1.0188,1.019,37300000.0
2008-04-09 22:10:00,1.0189,1.019,1.0189,1.0189,73300000.0
2008-04-09 22:11:00,1.0189,1.01905,1.0189,1.01905,23600000.0
2008-04-09 22:12:00,1.01905,1.01905,1.01865,1.01865,79900000.0
2008-04-09 22:13:00,1.01885,1.019,1.01865,1.0187,79800000.0
2008-04-09 22:14:00,1.0187,1.0187,1.0187,1.0187,17200000.0
2008-04-09 22:15:00,1.0187,1.0187,1.0187,1.0187,6000000.0
2008-04-09 22:16:00,1.0187,1.01885,1.0187,1.01885,34900000.0
2008-04-09 22:17:00,1.01885,1.0189,1.0187,1.0187,19600000.0
2008-04-09 22:18:00,1.0187,1.01875,1.0187,1.0187,16400000.0
2008-04-09 22:19:00,1.0187,1.0189,1.0187,1.0189,13200000.0
2008-04-09 22:20:00,1.0189,1.0189,1.0188,1.0188,14400000.0
2008-04-09 22:21:00,1.0188,1.0188,1.0188,1.0188,7200000.0
2008-04-09 22:22:00,1.0188,1.0188,1.0188,1.0188,7200000.0
2008-04-09 22:23:00,1.0188,1.0189,1.0188,1.0189,7600000.0
2008-04-09 22:24:00,1.0189,1.019,1.0189,1.019,109200000.0
2008-04-09 22:25:00,1.01905,1.0191,1.0189,1.0189,77600000.0
2008-04-09 22:26:00,1.0189,1.0189,1.01855,1.01885,23900000.0
2008-04-09 22:27:00,1.01885,1.01905,1.01885,1.01905,20500000.0
2008-04-09 22:28:00,1.01905,1.01905,1.019,1.019,15200000.0
2008-04-09 22:29:00,1.019,1.0191,1.019,1.0191,24400000.0
2008-04-09 22:30:00,1.0191,1.01925,1.01905,1.0192,47200000.0
2008-04-09 22:31:00,1.0192,1.0192,1.019,1.019,20400000.0
2008-04-09 22:32:00,1.019,1.0192,1.019,1.0192,14400000.0
2008-04-09 22:33:00,1.0192,1.0192,1.0192,1.0192,6400000.0
2008-04-09 22:34:00,1.0192,1.0192,1.0192,1.0192,14400000.0
2008-04-09 22:35:00,1.0192,1.0192,1.0192,1.0192,16000000.0
2008-04-09 22:36:00,1.0193,1.0194,1.0192,1.0192,58600000.0
2008-04-09 22:37:00,1.0192,1.0195,1.0192,1.0193,31000000.0
2008-04-09 22:38:00,1.0193,1.0193,1.019,1.0191,43400000.0
2008-04-09 22:39:00,1.0191,1.0192,1.019,1.0191,49300000.0
2008-04-09 22:40:00,1.0191,1.0191,1.019,1.019,13200000.0
2008-04-09 22:41:00,1.019,1.0191,1.01865,1.01865,138700000.0
2008-04-09 22:42:00,1.01865,1.01865,1.018,1.0186,171800000.0
2008-04-09 22:43:00,1.0186,1.0186,1.0186,1.0186,17400000.0
2008-04-09 22:44:00,1.01865,1.01875,1.01865,1.01865,30400000.0
2008-04-09 22:45:00,1.01865,1.01865,1.0186,1.0186,15300000.0
2008-04-09 22:46:00,1.0186,1.0186,1.0186,1.0186,3000000.0
2008-04-09 22:47:00,1.0186,1.0188,1.0186,1.0188,20500000.0
2008-04-09 22:48:00,1.0188,1.0188,1.01865,1.01865,198400000.0
2008-04-09 22:49:00,1.01865,1.01865,1.01865,1.01865,55900000.0
2008-04-09 22:50:00,1.0187,1.01895,1.0187,1.01895,30000000.0
2008-04-09 22:51:00,1.01895,1.01895,1.0189,1.01895,61200000.0
2008-04-09 22:52:00,1.01895,1.01895,1.0189,1.0189,37600000.0
2008-04-09 22:53:00,1.0189,1.019,1.0189,1.019,20400000.0
2008-04-09 22:54:00,1.019,1.01925,1.01895,1.0191,141000000.0
2008-04-09 22:55:00,1.0191,1.0191,1.0191,1.0191,14800000.0
2008-04-09 22:56:00,1.0191,1.0191,1.0191,1.0191,6000000.0
2008-04-09 22:57:00,1.0191,1.0191,1.0185,1.0185,20800000.0
2008-04-09 22:58:00,1.0185,1.0185,1.01835,1.01835,46400000.0
2008-04-09 22:59:00,1.01835,1.01835,1.01815,1.0182,125000000.0
2008-04-09 23:00:00,1.0182,1.0183,1.0182,1.0183,24400000.0
2008-04-09 23:01:00,1.0183,1.0183,1.0183,1.0183,2200000.0
2008-04-09 23:02:00,1.0183,1.0183,1.0183,1.0183,4700000.0
2008-04-09 23:03:00,1.0183,1.0183,1.0183,1.0183,4300000.0
2008-04-09 23:04:00,1.0181,1.0181,1.0181,1.0181,272000000.0
2008-04-09 23:05:00,1.0181,1.0181,1.018,1.018,257600000.0
2008-04-09 23:06:00,1.018,1.0181,1.018,1.0181,45500000.0
2008-04-09 23:07:00,1.0181,1.0183,1.0181,1.0183,96800000.0
2008-04-09 23:08:00,1.0183,1.0183,1.0183,1.0183,4100000.0
2008-04-09 23:09:00,1.0183,1.0183,1.0183,1.0183,4100000.0
2008-04-09 23:10:00,1.0183,1.0183,1.0183,1.0183,3200000.0
2008-04-09 23:11:00,1.0183,1.0183,1.0183,1.0183,4100000.0
2008-04-09 23:12:00,1.0183,1.0183,1.0183,1.0183,6600000.0
2008-04-09 23:13:00,1.0183,1.0183,1.0183,1.0183,3800000.0
2008-04-09 23:14:00,1.0183,1.0183,1.0183,1.0183,4200000.0
2008-04-09 23:15:00,1.0183,1.0183,1.0183,1.0183,140500000.0
2008-04-09 23:16:00,1.0183,1.0183,1.0183,1.0183,17600000.0
2008-04-09 23:17:00,1.0183,1.0185,1.0183,1.0185,24800000.0
2008-04-09 23:18:00,1.0185,1.0185,1.0185,1.0185,13600000.0
2008-04-09 23:19:00,1.0185,1.0189,1.0185,1.0189,142700000.0
2008-04-09 23:20:00,1.0189,1.0189,1.0185,1.0189,139400000.0
2008-04-09 23:21:00,1.0189,1.0189,1.0188,1.0188,362000000.0
2008-04-09 23:22:00,1.0188,1.0188,1.0188,1.0188,165600000.0
2008-04-09 23:23:00,1.0188,1.0189,1.0188,1.0189,126800000.0
2008-04-09 23:24:00,1.0189,1.0189,1.01835,1.0185,58900000.0
2008-04-09 23:25:00,1.0185,1.0186,1.0185,1.0186,188200000.0
2008-04-09 23:26:00,1.0186,1.0187,1.0186,1.0187,53000000.0
2008-04-09 23:27:00,1.0187,1.0187,1.01865,1.01865,5700000.0
2008-04-09 23:28:00,1.01865,1.0187,1.01865,1.01865,45700000.0
2008-04-09 23:29:00,1.01865,1.01865,1.0183,1.0184,52800000.0
2008-04-09 23:30:00,1.0184,1.0184,1.0184,1.0184,58800000.0
2008-04-09 23:31:00,1.0184,1.0184,1.0184,1.0184,12800000.0
2008-04-09 23:32:00,1.0184,1.0185,1.0184,1.0185,122000000.0
2008-04-09 23:33:00,1.0185,1.0188,1.0185,1.0188,299600000.0
2008-04-09 23:34:00,1.0188,1.0188,1.0186,1.0186,56900000.0
2008-04-09 23:35:00,1.0186,1.0186,1.0185,1.0185,103300000.0
2008-04-09 23:36:00,1.0185,1.0186,1.0185,1.0186,135200000.0
2008-04-09 23:37:00,1.0186,1.0186,1.0186,1.0186,9400000.0
2008-04-09 23:38:00,1.0186,1.0186,1.0186,1.0186,23500000.0
2008-04-09 23:39:00,1.0186,1.0186,1.0186,1.0186,72900000.0
2008-04-09 23:40:00,1.0186,1.0186,1.0186,1.0186,95000000.0
2008-04-09 23:41:00,1.0186,1.0187,1.0185,1.0186,134300000.0
2008-04-09 23:42:00,1.0185,1.0187,1.0185,1.0187,54400000.0
2008-04-09 23:43:00,1.0187,1.0187,1.0187,1.0187,9100000.0
2008-04-09 23:44:00,1.0187,1.0187,1.0187,1.0187,7900000.0
2008-04-09 23:45:00,1.0187,1.0187,1.0187,1.0187,4400000.0
2008-04-09 23:46:00,1.0187,1.0187,1.0186,1.0186,51900000.0
2008-04-09 23:47:00,1.0186,1.0189,1.0186,1.0188,256500000.0
2008-04-09 23:48:00,1.0188,1.0188,1.0188,1.0188,32000000.0
2008-04-09 23:49:00,1.0188,1.0189,1.0188,1.0189,84900000.0
2008-04-09 23:50:00,1.0189,1.0189,1.0189,1.0189,56100000.0
2008-04-09 23:51:00,1.0189,1.0189,1.0187,1.0187,29300000.0
2008-04-09 23:52:00,1.0187,1.0187,1.0187,1.0187,55500000.0
2008-04-09 23:53:00,1.0187,1.0188,1.0187,1.0188,168500000.0
2008-04-09 23:54:00,1.0188,1.0188,1.0188,1.0188,41400000.0
2008-04-09 23:55:00,1.0188,1.0189,1.0187,1.0189,60900000.0
2008-04-09 23:56:00,1.0189,1.0189,1.0189,1.0189,97500000.0
2008-04-09 23:57:00,1.0189,1.0189,1.0189,1.0189,86000000.0
2008-04-09 23:58:00,1.0189,1.0189,1.0189,1.0189,127200000.0
2008-04-09 23:59:00,1.0189,1.0189,1.0185,1.0187,247200000.0
2008-04-10 00:00:00,1.0187,1.0187,1.0183,1.0184,222100000.0
2008-04-10 00:01:00,1.0184,1.0184,1.0184,1.0184,79200000.0
2008-04-10 00:02:00,1.0184,1.0185,1.0184,1.0185,159100000.0
2008-04-10 00:03:00,1.0185,1.0185,1.0185,1.0185,62500000.0
2008-04-10 00:04:00,1.0185,1.0185,1.0185,1.0185,50400000.0
2008-04-10 00:05:00,1.0185,1.0185,1.0185,1.0185,33600000.0
2008-04-10 00:06:00,1.0185,1.0185,1.0185,1.0185,47700000.0
2008-04-10 00:07:00,1.0185,1.01885,1.0185,1.01875,53200000.0
2008-04-10 00:08:00,1.01875,1.01875,1.0187,1.0187,28300000.0
2008-04-10 00:09:00,1.01875,1.01875,1.0184,1.0185,69800000.0
2008-04-10 00:10:00,1.0185,1.01875,1.0185,1.01865,35200000.0
2008-04-10 00:11:00,1.01865,1.0189,1.01845,1.01875,90200000.0
2008-04-10 00:12:00,1.01875,1.0189,1.01875,1.0189,9600000.0
2008-04-10 00:13:00,1.0189,1.0191,1.0189,1.01895,41600000.0
2008-04-10 00:14:00,1.01895,1.01895,1.01875,1.01895,14400000.0
2008-04-10 00:15:00,1.01895,1.01905,1.01895,1.019,15100000.0
2008-04-10 00:16:00,1.019,1.0191,1.0189,1.0191,160100000.0
2008-04-10 00:17:00,1.0191,1.0191,1.019,1.0191,25200000.0
2008-04-10 00:18:00,1.0191,1.0191,1.019,1.0191,25600000.0
2008-04-10 00:19:00,1.0191,1.0191,1.019,1.019,73900000.0
2008-04-10 00:20:00,1.019,1.019,1.0185,1.0189,109400000.0
2008-04-10 00:21:00,1.0189,1.019,1.0189,1.019,14700000.0
2008-04-10 00:22:00,1.019,1.019,1.019,1.019,16800000.0
2008-04-10 00:23:00,1.019,1.019,1.0187,1.0187,132700000.0
2008-04-10 00:24:00,1.0187,1.0187,1.0185,1.0185,210200000.0
2008-04-10 00:25:00,1.0191,1.0191,1.0185,1.0186,248200000.0
2008-04-10 00:26:00,1.0186,1.0186,1.0186,1.0186,94000000.0
2008-04-10 00:27:00,1.0186,1.0187,1.0186,1.0187,74600000.0
2008-04-10 00:28:00,1.0187,1.0187,1.0187,1.0187,28200000.0
2008-04-10 00:29:00,1.0187,1.0187,1.0187,1.0187,28200000.0
2008-04-10 00:30:00,1.0187,1.0187,1.0187,1.0187,32900000.0
2008-04-10 00:31:00,1.0187,1.0188,1.0187,1.0188,56900000.0
2008-04-10 00:32:00,1.0188,1.0188,1.0188,1.0188,26400000.0
2008-04-10 00:33:00,1.0188,1.0188,1.0188,1.0188,12000000.0
2008-04-10 00:34:00,1.0188,1.0188,1.0186,1.0187,158700000.0
2008-04-10 00:35:00,1.0187,1.019,1.0185,1.019,221500000.0
2008-04-10 00:36:00,1.019,1.019,1.019,1.019,16800000.0
2008-04-10 00:37:00,1.019,1.019,1.019,1.019,43200000.0
2008-04-10 00:38:00,1.019,1.019,1.0188,1.0188,129700000.0
2008-04-10 00:39:00,1.0188,1.0188,1.0188,1.0188,76200000.0
2008-04-10 00:40:00,1.0188,1.0188,1.0188,1.0188,125400000.0
2008-04-10 00:41:00,1.0188,1.0188,1.0188,1.0188,107100000.0
2008-04-10 00:42:00,1.0188,1.0189,1.0188,1.0188,87800000.0
2008-04-10 00:43:00,1.0188,1.0188,1.0187,1.0187,228000000.0
2008-04-10 00:44:00,1.0187,1.0187,1.0187,1.0187,273700000.0
2008-04-10 00:45:00,1.0187,1.0187,1.0185,1.0185,276700000.0
2008-04-10 00:46:00,1.0185,1.0187,1.0185,1.0186,171000000.0
2008-04-10 00:47:00,1.0186,1.0186,1.0186,1.0186,86100000.0
2008-04-10 00:48:00,1.0186,1.0186,1.0186,1.0186,77000000.0
2008-04-10 00:49:00,1.0186,1.0186,1.0186,1.0186,48200000.0
2008-04-10 00:50:00,1.0186,1.0186,1.0186,1.0186,136700000.0
2008-04-10 00:51:00,1.0186,1.0186,1.0186,1.0186,192100000.0
2008-04-10 00:52:00,1.0186,1.0186,1.01855,1.01855,27400000.0
2008-04-10 00:53:00,1.01855,1.01855,1.01855,1.01855,3600000.0
2008-04-10 00:54:00,1.01855,1.0186,1.0185,1.0186,129900000.0
2008-04-10 00:55:00,1.0186,1.0186,1.0186,1.0186,71400000.0
2008-04-10 00:56:00,1.0186,1.0186,1.0186,1.0186,178500000.0
2008-04-10 00:57:00,1.0186,1.0187,1.0186,1.0187,71600000.0
2008-04-10 00:58:00,1.0187,1.0187,1.0186,1.0186,121700000.0
2008-04-10 00:59:00,1.0186,1.0188,1.0186,1.0186,95100000.0
2008-04-10 01:00:00,1.0186,1.0188,1.0186,1.0188,100000000.0
2008-04-10 01:01:00,1.019,1.019,1.019,1.019,49300000.0
2008-04-10 01:02:00,1.019,1.019,1.019,1.019,71500000.0
2008-04-10 01:03:00,1.019,1.019,1.019,1.019,79400000.0
2008-04-10 01:04:00,1.019,1.0191,1.019,1.019,83600000.0
2008-04-10 01:05:00,1.019,1.019,1.019,1.019,88400000.0
2008-04-10 01:06:00,1.0191,1.0191,1.0191,1.0191,81200000.0
2008-04-10 01:07:00,1.0191,1.0191,1.0191,1.0191,65200000.0
2008-04-10 01:08:00,1.0191,1.0191,1.0191,1.0191,136200000.0
2008-04-10 01:09:00,1.0191,1.0191,1.0191,1.0191,31200000.0
2008-04-10 01:10:00,1.0191,1.0193,1.0191,1.0191,53700000.0
2008-04-10 01:11:00,1.0191,1.0191,1.0191,1.0191,11000000.0
2008-04-10 01:12:00,1.0191,1.0191,1.0191,1.0191,9000000.0
2008-04-10 01:13:00,1.0191,1.0191,1.0191,1.0191,19100000.0
2008-04-10 01:14:00,1.0191,1.0191,1.0191,1.0191,16500000.0
2008-04-10 01:15:00,1.0191,1.0191,1.0191,1.0191,12000000.0
2008-04-10 01:16:00,1.0191,1.0192,1.0191,1.0191,22100000.0
2008-04-10 01:17:00,1.0191,1.0191,1.0191,1.0191,9500000.0
2008-04-10 01:18:00,1.0191,1.0191,1.0191,1.0191,6400000.0
2008-04-10 01:19:00,1.0191,1.0191,1.0191,1.0191,6600000.0
2008-04-10 01:20:00,1.0191,1.0191,1.0191,1.0191,7800000.0
2008-04-10 01:21:00,1.0191,1.0191,1.0191,1.0191,8400000.0
2008-04-10 01:22:00,1.0191,1.0191,1.0191,1.0191,7200000.0
2008-04-10 01:23:00,1.0191,1.0191,1.0191,1.0191,10800000.0
2008-04-10 01:24:00,1.0191,1.0191,1.0191,1.0191,10800000.0
2008-04-10 01:25:00,1.0191,1.0191,1.0191,1.0191,6600000.0
2008-04-10 01:26:00,1.0191,1.0191,1.0191,1.0191,6000000.0
2008-04-10 01:27:00,1.0191,1.0191,1.0191,1.0191,4000000.0
2008-04-10 01:28:00,1.0191,1.0191,1.0191,1.0191,4000000.0
2008-04-10 01:29:00,1.0191,1.0191,1.0191,1.0191,20500000.0
2008-04-10 01:30:00,1.0191,1.0191,1.0191,1.0191,9200000.0
2008-04-10 01:31:00,1.0191,1.0192,1.0191,1.0192,125200000.0
2008-04-10 01:32:00,1.0192,1.0193,1.0192,1.0193,110600000.0
2008-04-10 01:33:00,1.0193,1.0195,1.0193,1.0193,33800000.0
2008-04-10 01:34:00,1.0193,1.0193,1.0189,1.0191,94100000.0
2008-04-10 01:35:00,1.0191,1.0191,1.019,1.01905,64500000.0
2008-04-10 01:36:00,1.01905,1.01905,1.01905,1.01905,32800000.0
2008-04-10 01:37:00,1.01905,1.01905,1.01905,1.01905,24000000.0
2008-04-10 01:38:00,1.01905,1.01905,1.01905,1.01905,32000000.0
2008-04-10 01:39:00,1.01905,1.01905,1.01905,1.01905,39200000.0
2008-04-10 01:40:00,1.01905,1.0191,1.01905,1.0191,37900000.0
2008-04-10 01:41:00,1.01905,1.0192,1.01905,1.0192,25700000.0
2008-04-10 01:42:00,1.0192,1.0192,1.01905,1.01905,30900000.0
2008-04-10 01:43:00,1.01905,1.01905,1.01905,1.01905,55200000.0
2008-04-10 01:44:00,1.01905,1.01905,1.01905,1.01905,47200000.0
2008-04-10 01:45:00,1.01905,1.0191,1.01905,1.0191,32800000.0
2008-04-10 01:46:00,1.0191,1.0191,1.0191,1.0191,6800000.0
2008-04-10 01:47:00,1.0191,1.0191,1.0191,1.0191,4800000.0
2008-04-10 01:48:00,1.0191,1.0191,1.0191,1.0191,8000000.0
2008-04-10 01:49:00,1.0191,1.0191,1.0191,1.0191,8800000.0
2008-04-10 01:50:00,1.0191,1.0191,1.0191,1.0191,4800000.0
2008-04-10 01:51:00,1.0191,1.0191,1.01905,1.01905,4800000.0
2008-04-10 01:52:00,1.01905,1.01905,1.019,1.01905,16400000.0
2008-04-10 01:53:00,1.01905,1.01905,1.01905,1.01905,8000000.0
2008-04-10 01:54:00,1.01905,1.01905,1.019,1.01905,16400000.0
2008-04-10 01:55:00,1.01905,1.01905,1.019,1.01905,15600000.0
2008-04-10 01:56:00,1.01905,1.01905,1.019,1.01905,20400000.0
2008-04-10 01:57:00,1.01905,1.01905,1.019,1.01905,16400000.0
2008-04-10 01:58:00,1.01905,1.01905,1.019,1.01905,16400000.0
2008-04-10 01:59:00,1.01905,1.01905,1.019,1.01905,16400000.0
2008-04-10 02:00:00,1.01905,1.01905,1.019,1.019,14800000.0
2008-04-10 02:01:00,1.019,1.019,1.019,1.019,30400000.0
2008-04-10 02:02:00,1.019,1.019,1.019,1.019,38000000.0
2008-04-10 02:03:00,1.019,1.019,1.019,1.019,22800000.0
2008-04-10 02:04:00,1.019,1.019,1.019,1.019,15200000.0
2008-04-10 02:05:00,1.019,1.019,1.019,1.019,8800000.0
2008-04-10 02:06:00,1.019,1.01905,1.01875,1.019,88700000.0
2008-04-10 02:07:00,1.019,1.01905,1.019,1.019,38300000.0
2008-04-10 02:08:00,1.019,1.019,1.019,1.019,30000000.0
2008-04-10 02:09:00,1.019,1.0191,1.019,1.0191,37300000.0
2008-04-10 02:10:00,1.0191,1.0191,1.019,1.019,42300000.0
2008-04-10 02:11:00,1.019,1.019,1.019,1.019,76400000.0
2008-04-10 02:12:00,1.019,1.019,1.019,1.019,80300000.0
2008-04-10 02:13:00,1.019,1.019,1.019,1.019,62400000.0
2008-04-10 02:14:00,1.019,1.019,1.019,1.019,72900000.0
2008-04-10 02:15:00,1.019,1.019,1.019,1.019,64200000.0
2008-04-10 02:16:00,1.019,1.019,1.01875,1.01875,69300000.0
2008-04-10 02:17:00,1.01875,1.01875,1.0187,1.0187,21300000.0
2008-04-10 02:18:00,1.0187,1.0188,1.0187,1.0188,58100000.0
2008-04-10 02:19:00,1.0188,1.0188,1.0188,1.0188,12000000.0
2008-04-10 02:20:00,1.0188,1.01895,1.0188,1.01895,15900000.0
2008-04-10 02:21:00,1.01895,1.01895,1.0188,1.0188,100700000.0
2008-04-10 02:22:00,1.0188,1.0188,1.0187,1.0187,52700000.0
2008-04-10 02:23:00,1.0187,1.0187,1.0187,1.0187,80000000.0
2008-04-10 02:24:00,1.0187,1.0188,1.0187,1.0187,58600000.0
2008-04-10 02:25:00,1.0187,1.0189,1.0187,1.0188,100200000.0
2008-04-10 02:26:00,1.0188,1.019,1.0188,1.019,74500000.0
2008-04-10 02:27:00,1.019,1.019,1.0187,1.0188,37300000.0
2008-04-10 02:28:00,1.0188,1.019,1.0188,1.0188,99800000.0
2008-04-10 02:29:00,1.0188,1.0189,1.0186,1.0186,136000000.0
2008-04-10 02:30:00,1.0186,1.0187,1.0185,1.0187,124300000.0
2008-04-10 02:31:00,1.0187,1.0187,1.0185,1.0185,47500000.0
2008-04-10 02:32:00,1.0185,1.0185,1.0183,1.0183,160300000.0
2008-04-10 02:33:00,1.0183,1.0183,1.0183,1.0183,160700000.0
2008-04-10 02:34:00,1.0183,1.01845,1.0183,1.01845,97800000.0
2008-04-10 02:35:00,1.01845,1.01845,1.01845,1.01845,43200000.0
2008-04-10 02:36:00,1.01845,1.01845,1.01845,1.01845,48000000.0
2008-04-10 02:37:00,1.01845,1.01845,1.01845,1.01845,43200000.0
2008-04-10 02:38:00,1.01845,1.01845,1.01845,1.01845,40000000.0
2008-04-10 02:39:00,1.01845,1.01845,1.01845,1.01845,9600000.0
2008-04-10 02:40:00,1.01845,1.01845,1.0181,1.0182,115600000.0
2008-04-10 02:41:00,1.0182,1.0183,1.0181,1.0183,122200000.0
2008-04-10 02:42:00,1.0183,1.0183,1.0183,1.0183,74200000.0
2008-04-10 02:43:00,1.0183,1.0183,1.0183,1.0183,7200000.0
2008-04-10 02:44:00,1.0183,1.0183,1.0179,1.0179,122100000.0
2008-04-10 02:45:00,1.0179,1.018,1.0176,1.018,232100000.0
2008-04-10 02:46:00,1.018,1.018,1.018,1.018,6000000.0
2008-04-10 02:47:00,1.018,1.018,1.018,1.018,5600000.0
2008-04-10 02:48:00,1.018,1.018,1.018,1.018,28300000.0
2008-04-10 02:49:00,1.018,1.018,1.018,1.018,37800000.0
2008-04-10 02:50:00,1.018,1.018,1.018,1.018,82800000.0
2008-04-10 02:51:00,1.018,1.018,1.018,1.018,93100000.0
2008-04-10 02:52:00,1.018,1.0181,1.018,1.0181,126100000.0
2008-04-10 02:53:00,1.0181,1.0184,1.018,1.0184,55499999.0
2008-04-10 02:54:00,1.0184,1.0187,1.018,1.0187,258400000.0
2008-04-10 02:55:00,1.0187,1.0187,1.018,1.0181,515200001.0
2008-04-10 02:56:00,1.0181,1.0182,1.018,1.018,267500000.0
2008-04-10 02:57:00,1.018,1.0181,1.018,1.0181,49600000.0
2008-04-10 02:58:00,1.0173,1.01803,1.01724,1.01796,26400000.0
2008-04-10 02:59:00,1.0181,1.0181,1.0181,1.0181,1200000.0
2008-04-10 03:00:00,1.018,1.0181,1.018,1.0181,10000000.0
2008-04-10 03:01:00,1.0181,1.0181,1.018,1.018,63600000.0
2008-04-10 03:02:00,1.018,1.018,1.01795,1.01795,48900000.0
2008-04-10 03:03:00,1.01795,1.01795,1.01795,1.01795,1500000.0
2008-04-10 03:04:00,1.01795,1.018,1.01795,1.018,51800000.0
2008-04-10 03:05:00,1.018,1.0181,1.018,1.0181,61000000.0
2008-04-10 03:06:00,1.0181,1.0181,1.0181,1.0181,27800000.0
2008-04-10 03:07:00,1.0181,1.0181,1.0181,1.0181,24500000.0
2008-04-10 03:08:00,1.0181,1.0181,1.0181,1.0181,17700000.0
2008-04-10 03:09:00,1.0181,1.0181,1.0181,1.0181,14000000.0
2008-04-10 03:10:00,1.0181,1.0181,1.0181,1.0181,21000000.0
2008-04-10 03:11:00,1.0181,1.0181,1.0181,1.0181,12100000.0
2008-04-10 03:12:00,1.0181,1.0181,1.0181,1.0181,4800000.0
2008-04-10 03:13:00,1.0184,1.0185,1.0184,1.0184,96600000.0
2008-04-10 03:14:00,1.0184,1.0184,1.0184,1.0184,143600000.0
2008-04-10 03:15:00,1.0184,1.0184,1.0184,1.0184,150400000.0
2008-04-10 03:16:00,1.0184,1.0185,1.0184,1.0185,61100000.0
2008-04-10 03:17:00,1.0185,1.0185,1.0184,1.0185,8500000.0
2008-04-10 03:18:00,1.0185,1.0185,1.0183,1.0185,28800000.0
2008-04-10 03:19:00,1.0185,1.0185,1.01805,1.0183,91200000.0
2008-04-10 03:20:00,1.0181,1.0182,1.0181,1.0181,900000.0
2008-04-10 03:21:00,1.0181,1.0181,1.0181,1.0181,600000.0
2008-04-10 03:22:00,1.0181,1.0181,1.0181,1.0181,1200000.0
2008-04-10 03:23:00,1.0181,1.0181,1.01805,1.01805,4300000.0
2008-04-10 03:24:00,1.01805,1.01805,1.01805,1.01805,2700000.0
2008-04-10 03:25:00,1.01805,1.0181,1.01805,1.0181,7100000.0
2008-04-10 03:26:00,1.0181,1.0181,1.0177,1.0178,136400000.0
2008-04-10 03:27:00,1.0178,1.0179,1.0178,1.0179,80100000.0
2008-04-10 03:28:00,1.0179,1.0179,1.0177,1.0179,60200000.0
2008-04-10 03:29:00,1.0179,1.0181,1.0178,1.0178,343699992.0
2008-04-10 03:30:00,1.0178,1.0178,1.0178,1.0178,54900000.0
2008-04-10 03:31:00,1.0178,1.0178,1.0178,1.0178,137700000.0
2008-04-10 03:32:00,1.0178,1.0178,1.0178,1.0178,103200000.0
2008-04-10 03:33:00,1.0178,1.0178,1.0178,1.0178,22400000.0
2008-04-10 03:34:00,1.0178,1.0178,1.0178,1.0178,48600000.0
2008-04-10 03:35:00,1.0178,1.0178,1.0177,1.0177,21000000.0
2008-04-10 03:36:00,1.0177,1.0177,1.0176,1.0176,134100000.0
2008-04-10 03:37:00,1.0176,1.0176,1.0175,1.0176,158400000.0
2008-04-10 03:38:00,1.0176,1.0177,1.0175,1.0177,73600000.0
2008-04-10 03:39:00,1.0177,1.0177,1.0177,1.0177,8400000.0
2008-04-10 03:40:00,1.0177,1.0177,1.0177,1.0177,6400000.0
2008-04-10 03:41:00,1.0177,1.0177,1.0176,1.0176,38700000.0
2008-04-10 03:42:00,1.0176,1.0177,1.0176,1.0177,55600000.0
2008-04-10 03:43:00,1.0177,1.0177,1.0177,1.0177,6400000.0
2008-04-10 03:44:00,1.0177,1.0177,1.0175,1.0175,63700000.0
2008-04-10 03:45:00,1.0175,1.0176,1.0175,1.0176,81000000.0
2008-04-10 03:46:00,1.0176,1.0176,1.0176,1.0176,56000000.0
2008-04-10 03:47:00,1.0176,1.0176,1.0176,1.0176,70000000.0
2008-04-10 03:48:00,1.0176,1.0177,1.01745,1.0176,116600000.0
2008-04-10 03:49:00,1.0176,1.0176,1.0175,1.0175,93600000.0
2008-04-10 03:50:00,1.0175,1.0175,1.0175,1.0175,76700000.0
2008-04-10 03:51:00,1.0175,1.0175,1.0175,1.0175,23600000.0
2008-04-10 03:52:00,1.0175,1.0175,1.0175,1.0175,47200000.0
2008-04-10 03:53:00,1.0175,1.0176,1.0175,1.0176,15500000.0
2008-04-10 03:54:00,1.0176,1.0176,1.0176,1.0176,28800000.0
2008-04-10 03:55:00,1.0176,1.0176,1.0176,1.0176,60800000.0
2008-04-10 03:56:00,1.0176,1.0176,1.0175,1.0175,69600000.0
2008-04-10 03:57:00,1.0175,1.0177,1.0175,1.0177,139600000.0
2008-04-10 03:58:00,1.0177,1.0177,1.0177,1.0177,5200000.0
2008-04-10 03:59:00,1.0177,1.0177,1.0176,1.0176,13400000.0
2008-04-10 04:00:00,1.0176,1.0176,1.0175,1.0175,167200000.0
2008-04-10 04:01:00,1.0175,1.0176,1.0175,1.0176,16100000.0
2008-04-10 04:02:00,1.0176,1.0176,1.0176,1.0176,18100000.0
2008-04-10 04:03:00,1.0176,1.0177,1.0176,1.0177,11600000.0
2008-04-10 04:04:00,1.0177,1.0177,1.0176,1.0177,13900000.0
2008-04-10 04:05:00,1.0177,1.0177,1.0176,1.0176,16100000.0
2008-04-10 04:06:00,1.0176,1.0179,1.0176,1.0178,190100000.0
2008-04-10 04:07:00,1.0178,1.0184,1.0178,1.0183,335000000.0
2008-04-10 04:08:00,1.0183,1.0184,1.0181,1.0184,244000000.0
2008-04-10 04:09:00,1.0184,1.0184,1.0177,1.018,144200000.0
2008-04-10 04:10:00,1.018,1.0183,1.0176,1.0178,182000000.0
2008-04-10 04:11:00,1.0178,1.018,1.0177,1.0177,325500000.0
2008-04-10 04:12:00,1.0177,1.0179,1.0176,1.0177,270300000.0
2008-04-10 04:13:00,1.0177,1.0177,1.0177,1.0177,12000000.0
2008-04-10 04:14:00,1.0177,1.0177,1.0177,1.0177,2400000.0
2008-04-10 04:15:00,1.0177,1.0177,1.0177,1.0177,7200000.0
2008-04-10 04:16:00,1.0177,1.0177,1.0177,1.0177,7200000.0
2008-04-10 04:17:00,1.0177,1.0177,1.0177,1.0177,2400000.0
2008-04-10 04:18:00,1.0175,1.018,1.0175,1.018,92200000.0
2008-04-10 04:19:00,1.018,1.0181,1.018,1.0181,46100000.0
2008-04-10 04:20:00,1.0181,1.0181,1.0181,1.0181,2600000.0
2008-04-10 04:21:00,1.0181,1.0181,1.0181,1.0181,3400000.0
2008-04-10 04:22:00,1.0181,1.0181,1.0181,1.0181,3400000.0
2008-04-10 04:23:00,1.0181,1.0181,1.0181,1.0181,3000000.0
2008-04-10 04:24:00,1.0181,1.0181,1.0181,1.0181,3200000.0
2008-04-10 04:25:00,1.0181,1.0181,1.0181,1.0181,3200000.0
2008-04-10 04:26:00,1.0181,1.0181,1.0181,1.0181,2800000.0
2008-04-10 04:27:00,1.0181,1.0181,1.0181,1.0181,2400000.0
2008-04-10 04:28:00,1.0181,1.0181,1.0181,1.0181,4000000.0
2008-04-10 04:29:00,1.0181,1.0181,1.0181,1.0181,3600000.0
2008-04-10 04:30:00,1.0181,1.0181,1.0181,1.0181,4800000.0
2008-04-10 04:31:00,1.0181,1.0181,1.0181,1.0181,1800000.0
2008-04-10 04:32:00,1.0181,1.0181,1.0179,1.0179,42200000.0
2008-04-10 04:33:00,1.0179,1.0179,1.0176,1.01765,240100000.0
2008-04-10 04:34:00,1.01765,1.0178,1.01765,1.0178,84100000.0
2008-04-10 04:35:00,1.0178,1.0178,1.0178,1.0178,33300000.0
2008-04-10 04:36:00,1.0178,1.0178,1.0178,1.0178,7400000.0
2008-04-10 04:37:00,1.0178,1.0178,1.0178,1.0178,11100000.0
2008-04-10 04:38:00,1.0178,1.0178,1.0178,1.0178,18500000.0
2008-04-10 04:39:00,1.0178,1.0178,1.0178,1.0178,40800000.0
2008-04-10 04:40:00,1.0178,1.0178,1.0178,1.0178,94400000.0
2008-04-10 04:41:00,1.0178,1.0178,1.0178,1.0178,365800000.0
2008-04-10 04:42:00,1.0178,1.0178,1.0178,1.0178,41300000.0
2008-04-10 04:43:00,1.0178,1.0178,1.0178,1.0178,23600000.0
2008-04-10 04:44:00,1.0178,1.0178,1.0178,1.0178,17100000.0
2008-04-10 04:45:00,1.0178,1.0178,1.0178,1.0178,9600000.0
2008-04-10 04:46:00,1.0178,1.0178,1.0178,1.0178,78800000.0
2008-04-10 04:47:00,1.0178,1.0178,1.0178,1.0178,35400000.0
2008-04-10 04:48:00,1.0178,1.0178,1.0178,1.0178,23600000.0
2008-04-10 04:49:00,1.0178,1.0178,1.0178,1.0178,55500000.0
2008-04-10 04:50:00,1.0178,1.0178,1.0178,1.0178,53600000.0
2008-04-10 04:51:00,1.0178,1.0178,1.0178,1.0178,61700000.0
2008-04-10 04:52:00,1.0178,1.0178,1.0178,1.0178,24000000.0
2008-04-10 04:53:00,1.0178,1.0178,1.0178,1.0178,16000000.0
2008-04-10 04:54:00,1.0178,1.0178,1.0178,1.0178,24000000.0
2008-04-10 04:55:00,1.0178,1.0178,1.0178,1.0178,8000000.0
2008-04-10 04:56:00,1.0178,1.0178,1.0178,1.0178,52000000.0
2008-04-10 04:57:00,1.0178,1.0178,1.0178,1.0178,20000000.0
2008-04-10 04:58:00,1.0178,1.0178,1.0178,1.0178,24000000.0
2008-04-10 04:59:00,1.0178,1.0178,1.0178,1.0178,48000000.0
2008-04-10 05:00:00,1.0178,1.0179,1.0178,1.0178,142400000.0
2008-04-10 05:01:00,1.0178,1.0178,1.0178,1.0178,52000000.0
2008-04-10 05:02:00,1.0178,1.0178,1.0178,1.0178,44800000.0
2008-04-10 05:03:00,1.0178,1.0178,1.0178,1.0178,25600000.0
2008-04-10 05:04:00,1.0178,1.0178,1.0178,1.0178,25600000.0
2008-04-10 05:05:00,1.0178,1.0178,1.0178,1.0178,25500000.0
2008-04-10 05:06:00,1.0178,1.0178,1.0178,1.0178,25600000.0
2008-04-10 05:07:00,1.0178,1.0178,1.0178,1.0178,25600000.0
2008-04-10 05:08:00,1.0178,1.0178,1.0178,1.0178,28800000.0
2008-04-10 05:09:00,1.0178,1.0178,1.0176,1.0176,97400000.0
2008-04-10 05:10:00,1.0176,1.0176,1.0176,1.0176,81700000.0
2008-04-10 05:11:00,1.0177,1.0178,1.0177,1.0178,15200000.0
2008-04-10 05:12:00,1.0178,1.0178,1.0177,1.0177,165600000.0
2008-04-10 05:13:00,1.0177,1.0177,1.0176,1.0176,145500000.0
2008-04-10 05:14:00,1.0176,1.0176,1.0176,1.0176,54300000.0
2008-04-10 05:15:00,1.0176,1.0176,1.0176,1.0176,31500000.0
2008-04-10 05:16:00,1.0176,1.0176,1.0176,1.0176,40500000.0
2008-04-10 05:17:00,1.0176,1.0176,1.0176,1.0176,82600000.0
2008-04-10 05:18:00,1.0176,1.0176,1.0176,1.0176,83400000.0
2008-04-10 05:19:00,1.0176,1.0176,1.0176,1.0176,33500000.0
2008-04-10 05:20:00,1.0176,1.0176,1.0176,1.0176,32800000.0
2008-04-10 05:21:00,1.0176,1.0176,1.0176,1.0176,61500000.0
2008-04-10 05:22:00,1.0176,1.0176,1.0176,1.0176,32800000.0
2008-04-10 05:23:00,1.0176,1.0176,1.0176,1.0176,20500000.0
2008-04-10 05:24:00,1.0176,1.0176,1.0176,1.0176,36900000.0
2008-04-10 05:25:00,1.0176,1.0176,1.0176,1.0176,51900000.0
2008-04-10 05:26:00,1.0176,1.0176,1.0176,1.0176,19800000.0
2008-04-10 05:27:00,1.0176,1.0176,1.0176,1.0176,16500000.0
2008-04-10 05:28:00,1.0176,1.0176,1.0176,1.0176,23100000.0
2008-04-10 05:29:00,1.0176,1.0176,1.0176,1.0176,19800000.0
2008-04-10 05:30:00,1.0176,1.0176,1.0176,1.0176,23100000.0
2008-04-10 05:31:00,1.0176,1.0177,1.0176,1.0177,26200000.0
2008-04-10 05:32:00,1.0177,1.0177,1.0177,1.0177,11200000.0
2008-04-10 05:33:00,1.0177,1.0177,1.0177,1.0177,19200000.0
2008-04-10 05:34:00,1.0177,1.0177,1.0177,1.0177,9600000.0
2008-04-10 05:35:00,1.0177,1.0177,1.0175,1.0176,25300000.0
2008-04-10 05:36:00,1.0176,1.0176,1.0176,1.0176,14200000.0
2008-04-10 05:37:00,1.0176,1.0176,1.0176,1.0176,1600000.0
2008-04-10 05:38:00,1.0176,1.0176,1.0175,1.0175,41000000.0
2008-04-10 05:39:00,1.0175,1.0175,1.0175,1.0175,46800000.0
2008-04-10 05:40:00,1.0175,1.0175,1.0175,1.0175,29600000.0
2008-04-10 05:41:00,1.0175,1.0175,1.0175,1.0175,25900000.0
2008-04-10 05:42:00,1.0175,1.0175,1.0175,1.0175,22200000.0
2008-04-10 05:43:00,1.0175,1.0175,1.0175,1.0175,25900000.0
2008-04-10 05:44:00,1.0175,1.0175,1.0175,1.0175,48300000.0
2008-04-10 05:45:00,1.0175,1.0175,1.0175,1.0175,89800000.0
2008-04-10 05:46:00,1.0175,1.0175,1.0175,1.0175,68000000.0
2008-04-10 05:47:00,1.0175,1.0175,1.0175,1.0175,43000000.0
2008-04-10 05:48:00,1.0175,1.0175,1.0175,1.0175,86400000.0
2008-04-10 05:49:00,1.0175,1.0175,1.0175,1.0175,21200000.0
2008-04-10 05:50:00,1.0175,1.0175,1.0175,1.0175,119400000.0
2008-04-10 05:51:00,1.0175,1.0175,1.0175,1.0175,24800000.0
2008-04-10 05:52:00,1.0175,1.0175,1.0175,1.0175,49600000.0
2008-04-10 05:53:00,1.0175,1.0175,1.0175,1.0175,37200000.0
2008-04-10 05:54:00,1.0175,1.0176,1.0175,1.0176,75300000.0
2008-04-10 05:55:00,1.0176,1.0176,1.0176,1.0176,8800000.0
2008-04-10 05:56:00,1.0176,1.0176,1.0176,1.0176,78100000.0
2008-04-10 05:57:00,1.0176,1.0176,1.0175,1.0176,102300000.0
2008-04-10 05:58:00,1.0176,1.0176,1.0176,1.0176,8800000.0
2008-04-10 05:59:00,1.0176,1.0176,1.0176,1.0176,3300000.0
2008-04-10 06:00:00,1.0176,1.0176,1.0176,1.0176,4800000.0
2008-04-10 06:01:00,1.0176,1.0176,1.0176,1.0176,3200000.0
2008-04-10 06:02:00,1.0176,1.0176,1.0174,1.0174,2500000.0
2008-04-10 06:03:00,1.0174,1.0175,1.0174,1.0175,64300000.0
2008-04-10 06:04:00,1.0175,1.0175,1.0175,1.0175,52300000.0
2008-04-10 06:05:00,1.0175,1.0175,1.0175,1.0175,13200000.0
2008-04-10 06:06:00,1.0175,1.0175,1.0175,1.0175,9600000.0
2008-04-10 06:07:00,1.0175,1.0175,1.0175,1.0175,9600000.0
2008-04-10 06:08:00,1.0175,1.0175,1.0175,1.0175,12800000.0
2008-04-10 06:09:00,1.0175,1.0175,1.0175,1.0175,14400000.0
2008-04-10 06:10:00,1.0175,1.0175,1.01735,1.0175,11200000.0
2008-04-10 06:11:00,1.0175,1.0175,1.0175,1.0175,15400000.0
2008-04-10 06:12:00,1.0175,1.0175,1.0175,1.0175,5600000.0
2008-04-10 06:13:00,1.0175,1.0175,1.0175,1.0175,10000000.0
2008-04-10 06:14:00,1.0175,1.0176,1.0175,1.0176,20700000.0
2008-04-10 06:15:00,1.0176,1.0176,1.0176,1.0176,2400000.0
2008-04-10 06:16:00,1.0176,1.0176,1.0176,1.0176,4800000.0
2008-04-10 06:17:00,1.0176,1.0176,1.0175,1.0176,29200000.0
2008-04-10 06:18:00,1.0176,1.0176,1.0175,1.0175,29900000.0
2008-04-10 06:19:00,1.0175,1.0176,1.0175,1.0176,57000000.0
2008-04-10 06:20:00,1.0176,1.0176,1.0174,1.0175,124600000.0
2008-04-10 06:21:00,1.0175,1.0175,1.0175,1.0175,15000000.0
2008-04-10 06:22:00,1.0175,1.0175,1.0175,1.0175,10000000.0
2008-04-10 06:23:00,1.0175,1.0175,1.0175,1.0175,16700000.0
2008-04-10 06:24:00,1.0175,1.0175,1.0175,1.0175,36400000.0
2008-04-10 06:25:00,1.0175,1.0176,1.0175,1.0176,31500000.0
2008-04-10 06:26:00,1.0176,1.0176,1.0176,1.0176,19100000.0
2008-04-10 06:27:00,1.0176,1.0176,1.0175,1.0176,98200000.0
2008-04-10 06:28:00,1.0176,1.0176,1.0175,1.0175,136100000.0
2008-04-10 06:29:00,1.0175,1.0175,1.0175,1.0175,76200000.0
2008-04-10 06:30:00,1.0175,1.0175,1.0175,1.0175,29600000.0
2008-04-10 06:31:00,1.0175,1.0177,1.0175,1.0176,205800000.0
2008-04-10 06:32:00,1.0176,1.0176,1.0174,1.0174,173300000.0
2008-04-10 06:33:00,1.0174,1.0174,1.0174,1.0174,110400000.0
2008-04-10 06:34:00,1.0174,1.0174,1.0174,1.0174,69000000.0
2008-04-10 06:35:00,1.0174,1.0174,1.0174,1.0174,89700000.0
2008-04-10 06:36:00,1.0174,1.0174,1.0174,1.0174,48300000.0
2008-04-10 06:37:00,1.0174,1.0175,1.0174,1.0174,133400000.0
2008-04-10 06:38:00,1.0174,1.0174,1.0174,1.0174,131100000.0
2008-04-10 06:39:00,1.0174,1.0174,1.0174,1.0174,50700000.0
2008-04-10 06:40:00,1.0174,1.0174,1.0174,1.0174,122900000.0
2008-04-10 06:41:00,1.0174,1.0174,1.0174,1.0174,12900000.0
2008-04-10 06:42:00,1.0174,1.0175,1.0174,1.0175,118700000.0
2008-04-10 06:43:00,1.0175,1.01775,1.0175,1.01775,14800000.0
2008-04-10 06:44:00,1.01775,1.01775,1.0177,1.01775,11500000.0
2008-04-10 06:45:00,1.01775,1.01775,1.0175,1.01765,22000000.0
2008-04-10 06:46:00,1.01765,1.0177,1.01765,1.01765,17600000.0
2008-04-10 06:47:00,1.01765,1.01765,1.0175,1.0175,27000000.0
2008-04-10 06:48:00,1.0175,1.0175,1.0175,1.0175,4000000.0
2008-04-10 06:49:00,1.0175,1.0175,1.0175,1.0175,77700000.0
2008-04-10 06:50:00,1.0175,1.0175,1.0175,1.0175,154800000.0
2008-04-10 06:51:00,1.0175,1.0175,1.0174,1.0174,88100000.0
2008-04-10 06:52:00,1.0174,1.0174,1.0174,1.0174,222500000.0
2008-04-10 06:53:00,1.0174,1.01785,1.0174,1.01785,144700000.0
2008-04-10 06:54:00,1.01785,1.01785,1.01775,1.01775,25400000.0
2008-04-10 06:55:00,1.01775,1.01775,1.0174,1.0174,54700000.0
2008-04-10 06:56:00,1.0174,1.0174,1.0174,1.0174,215400000.0
2008-04-10 06:57:00,1.0174,1.0177,1.0174,1.0177,95600000.0
2008-04-10 06:58:00,1.0177,1.0177,1.0174,1.0174,256700000.0
2008-04-10 06:59:00,1.0174,1.0175,1.0174,1.0175,155800000.0
2008-04-10 07:00:00,1.0175,1.0175,1.0175,1.0175,43500000.0
2008-04-10 07:01:00,1.0175,1.0175,1.0175,1.0175,38500000.0
2008-04-10 07:02:00,1.0175,1.0175,1.0175,1.0175,27000000.0
2008-04-10 07:03:00,1.0175,1.0175,1.0174,1.0174,89400000.0
2008-04-10 07:04:00,1.0174,1.0174,1.0174,1.0174,80500000.0
2008-04-10 07:05:00,1.0175,1.0175,1.0175,1.0175,43800000.0
2008-04-10 07:06:00,1.0175,1.0175,1.0175,1.0175,49000000.0
2008-04-10 07:07:00,1.0175,1.0179,1.0175,1.0175,748700000.0
2008-04-10 07:08:00,1.0175,1.0183,1.0175,1.0176,345300000.0
2008-04-10 07:09:00,1.0176,1.0184,1.0176,1.0183,318500000.0
2008-04-10 07:10:00,1.0183,1.0184,1.0183,1.0183,152400000.0
2008-04-10 07:11:00,1.0183,1.0183,1.0176,1.0183,283400000.0
2008-04-10 07:12:00,1.0183,1.0184,1.018,1.018,323500000.0
2008-04-10 07:13:00,1.018,1.0181,1.018,1.018,313800000.0
2008-04-10 07:14:00,1.018,1.0183,1.018,1.0183,277900000.0
2008-04-10 07:15:00,1.0183,1.0183,1.0183,1.0183,39300000.0
2008-04-10 07:16:00,1.0183,1.0183,1.0183,1.0183,19200000.0
2008-04-10 07:17:00,1.0183,1.0185,1.0183,1.0185,12800000.0
2008-04-10 07:18:00,1.0185,1.0185,1.0185,1.0185,1500000.0
2008-04-10 07:19:00,1.0185,1.0185,1.01805,1.01805,3100000.0
2008-04-10 07:20:00,1.01805,1.01805,1.018,1.018,62199999.0
2008-04-10 07:21:00,1.018,1.018,1.018,1.018,27500000.0
2008-04-10 07:22:00,1.018,1.018,1.018,1.018,33000000.0
2008-04-10 07:23:00,1.018,1.018,1.018,1.018,88000000.0
2008-04-10 07:24:00,1.018,1.018,1.018,1.018,49500000.0
2008-04-10 07:25:00,1.018,1.0181,1.018,1.0181,106300000.0
2008-04-10 07:26:00,1.0181,1.0181,1.018,1.0181,48900000.0
2008-04-10 07:27:00,1.0181,1.0181,1.0181,1.0181,19600000.0
2008-04-10 07:28:00,1.0181,1.0181,1.0181,1.0181,95500000.0
2008-04-10 07:29:00,1.0181,1.0181,1.018,1.018,63800000.0
2008-04-10 07:30:00,1.018,1.018,1.018,1.018,11200000.0
2008-04-10 07:31:00,1.018,1.018,1.018,1.018,11200000.0
2008-04-10 07:32:00,1.018,1.018,1.018,1.018,11200000.0
2008-04-10 07:33:00,1.018,1.018,1.018,1.018,14000000.0
2008-04-10 07:34:00,1.018,1.018,1.0178,1.0178,5900000.0
2008-04-10 07:35:00,1.0179,1.0179,1.0179,1.0179,4000000.0
2008-04-10 07:36:00,1.0178,1.018,1.0178,1.018,69300000.0
2008-04-10 07:37:00,1.018,1.018,1.018,1.018,19600000.0
2008-04-10 07:38:00,1.018,1.018,1.0179,1.018,31100000.0
2008-04-10 07:39:00,1.0179,1.018,1.0179,1.018,68100000.0
2008-04-10 07:40:00,1.018,1.018,1.0178,1.0179,79900000.0
2008-04-10 07:41:00,1.0179,1.0179,1.0179,1.0179,14000000.0
2008-04-10 07:42:00,1.0179,1.018,1.0179,1.018,38100000.0
2008-04-10 07:43:00,1.018,1.018,1.018,1.018,23600000.0
2008-04-10 07:44:00,1.018,1.018,1.018,1.018,14000000.0
2008-04-10 07:45:00,1.018,1.018,1.0179,1.01795,68200000.0
2008-04-10 07:46:00,1.01795,1.01795,1.0179,1.0179,45100000.0
2008-04-10 07:47:00,1.0179,1.0179,1.0179,1.0179,34100000.0
2008-04-10 07:48:00,1.0179,1.0179,1.0179,1.0179,34100000.0
2008-04-10 07:49:00,1.0179,1.0179,1.0175,1.0177,91200000.0
2008-04-10 07:50:00,1.0177,1.0178,1.0177,1.0178,35300000.0
2008-04-10 07:51:00,1.0178,1.0179,1.0178,1.0179,37200000.0
2008-04-10 07:52:00,1.0179,1.01815,1.0179,1.018,111400000.0
2008-04-10 07:53:00,1.018,1.018,1.018,1.018,14100000.0
2008-04-10 07:54:00,1.018,1.018,1.0177,1.0177,63500000.0
2008-04-10 07:55:00,1.0177,1.01795,1.0177,1.01785,143200000.0
2008-04-10 07:56:00,1.0179,1.01795,1.0179,1.0179,202600000.0
2008-04-10 07:57:00,1.018,1.018,1.0179,1.018,94200000.0
2008-04-10 07:58:00,1.018,1.018,1.018,1.018,180400000.0
2008-04-10 07:59:00,1.018,1.018,1.0177,1.0177,788900007.0
2008-04-10 08:00:00,1.0177,1.0178,1.0175,1.0178,178900000.0
2008-04-10 08:01:00,1.0178,1.0179,1.0178,1.0178,76900000.0
2008-04-10 08:02:00,1.0178,1.0181,1.0178,1.018,42500000.0
2008-04-10 08:03:00,1.018,1.018,1.0178,1.0178,67300000.0
2008-04-10 08:04:00,1.0178,1.0178,1.0174,1.0175,53200000.0
2008-04-10 08:05:00,1.0175,1.01775,1.0175,1.01765,61100000.0
2008-04-10 08:06:00,1.01765,1.0178,1.01765,1.0178,14600000.0
2008-04-10 08:07:00,1.0178,1.0178,1.0177,1.0177,15900000.0
2008-04-10 08:08:00,1.0177,1.01775,1.01755,1.01755,35500000.0
2008-04-10 08:09:00,1.01755,1.01775,1.01755,1.01775,71900000.0
2008-04-10 08:10:00,1.01775,1.01805,1.01775,1.01785,88400000.0
2008-04-10 08:11:00,1.01785,1.01795,1.01755,1.01755,195200000.0
2008-04-10 08:12:00,1.01755,1.01765,1.01755,1.0176,279400000.0
2008-04-10 08:13:00,1.0176,1.01765,1.0176,1.01765,208600000.0
2008-04-10 08:14:00,1.01765,1.01775,1.01765,1.01765,172700000.0
2008-04-10 08:15:00,1.01765,1.01785,1.01765,1.01785,190300000.0
2008-04-10 08:16:00,1.01785,1.01795,1.01765,1.01775,130000000.0
2008-04-10 08:17:00,1.01775,1.01775,1.01775,1.01775,349500000.0
2008-04-10 08:18:00,1.01775,1.01775,1.01775,1.01775,346900000.0
2008-04-10 08:19:00,1.01775,1.01775,1.01775,1.01775,97000000.0
2008-04-10 08:20:00,1.01775,1.01775,1.01775,1.01775,160500000.0
2008-04-10 08:21:00,1.01775,1.0178,1.01765,1.01765,108100000.0
2008-04-10 08:22:00,1.01765,1.01785,1.01765,1.01775,85400000.0
2008-04-10 08:23:00,1.01775,1.01775,1.01775,1.01775,102100000.0
2008-04-10 08:24:00,1.01775,1.01775,1.01775,1.01775,44200000.0
2008-04-10 08:25:00,1.01775,1.01805,1.01775,1.01785,160400000.0
2008-04-10 08:26:00,1.01785,1.01785,1.01765,1.01775,25000000.0
2008-04-10 08:27:00,1.01775,1.01775,1.01775,1.01775,48700000.0
2008-04-10 08:28:00,1.01775,1.0182,1.01775,1.01805,250100000.0
2008-04-10 08:29:00,1.01805,1.01805,1.01795,1.01795,42900000.0
2008-04-10 08:30:00,1.01795,1.01805,1.01795,1.01805,77900000.0
2008-04-10 08:31:00,1.018,1.01805,1.01795,1.01795,54600000.0
2008-04-10 08:32:00,1.01795,1.01805,1.01795,1.01805,26800000.0
2008-04-10 08:33:00,1.01805,1.01815,1.01805,1.01815,28700000.0
2008-04-10 08:34:00,1.01815,1.0182,1.01815,1.01815,34100000.0
2008-04-10 08:35:00,1.01815,1.01815,1.01795,1.01795,69600000.0
2008-04-10 08:36:00,1.01795,1.01795,1.01765,1.01765,184300000.0
2008-04-10 08:37:00,1.01765,1.0177,1.01765,1.0177,13100000.0
2008-04-10 08:38:00,1.0177,1.01775,1.0177,1.01775,10800000.0
2008-04-10 08:39:00,1.01775,1.01775,1.01745,1.0176,35600000.0
2008-04-10 08:40:00,1.01765,1.01765,1.0176,1.01765,11900000.0
2008-04-10 08:41:00,1.01765,1.0177,1.01755,1.01765,62500000.0
2008-04-10 08:42:00,1.01755,1.01765,1.01755,1.01765,100400000.0
2008-04-10 08:43:00,1.01765,1.01765,1.01745,1.01755,67800000.0
2008-04-10 08:44:00,1.01755,1.01755,1.0174,1.0175,15500000.0
2008-04-10 08:45:00,1.0175,1.01755,1.01745,1.01755,15000000.0
2008-04-10 08:46:00,1.01755,1.01755,1.0175,1.0175,6400000.0
2008-04-10 08:47:00,1.0175,1.0175,1.0175,1.0175,8400000.0
2008-04-10 08:48:00,1.0175,1.0175,1.0174,1.0175,11500000.0
2008-04-10 08:49:00,1.0175,1.0175,1.01735,1.01745,35500000.0
2008-04-10 08:50:00,1.01745,1.01745,1.01735,1.01735,14600000.0
2008-04-10 08:51:00,1.01735,1.01735,1.01735,1.01735,4800000.0
2008-04-10 08:52:00,1.01735,1.01745,1.01735,1.01745,2400000.0
2008-04-10 08:53:00,1.01735,1.01735,1.0173,1.0173,5100000.0
2008-04-10 08:54:00,1.0173,1.01765,1.0173,1.01735,30500000.0
2008-04-10 08:55:00,1.01735,1.01745,1.01735,1.01745,49300000.0
2008-04-10 08:56:00,1.01755,1.0179,1.01755,1.0178,81700000.0
2008-04-10 08:57:00,1.0178,1.0178,1.01745,1.01755,37500000.0
2008-04-10 08:58:00,1.01755,1.01755,1.01725,1.01735,46800000.0
2008-04-10 08:59:00,1.01735,1.01755,1.01735,1.01755,16700000.0
2008-04-10 09:00:00,1.01755,1.01775,1.01755,1.01755,12800000.0
2008-04-10 09:01:00,1.01755,1.01755,1.01755,1.01755,22600000.0
2008-04-10 09:02:00,1.01755,1.01785,1.01755,1.01775,30600000.0
2008-04-10 09:03:00,1.01775,1.018,1.01765,1.01795,181400000.0
2008-04-10 09:04:00,1.01795,1.018,1.01785,1.01795,70900000.0
2008-04-10 09:05:00,1.01795,1.018,1.01775,1.01795,341400000.0
2008-04-10 09:06:00,1.01795,1.01795,1.0177,1.0177,9900000.0
2008-04-10 09:07:00,1.0177,1.0177,1.0175,1.0175,58900000.0
2008-04-10 09:08:00,1.0175,1.01765,1.0175,1.01755,17500000.0
2008-04-10 09:09:00,1.01765,1.01765,1.01755,1.01765,39100000.0
2008-04-10 09:10:00,1.01765,1.01765,1.01765,1.01765,1800000.0
2008-04-10 09:11:00,1.01765,1.01765,1.01765,1.01765,1800000.0
2008-04-10 09:12:00,1.01765,1.01775,1.01755,1.01755,104600000.0
2008-04-10 09:13:00,1.01755,1.01765,1.01755,1.01755,73900000.0
2008-04-10 09:14:00,1.01755,1.01755,1.01755,1.01755,21200000.0
2008-04-10 09:15:00,1.01755,1.01755,1.01755,1.01755,37700000.0
2008-04-10 09:16:00,1.01755,1.01755,1.01755,1.01755,27500000.0
2008-04-10 09:17:00,1.01755,1.01775,1.0174,1.0174,92200000.0
2008-04-10 09:18:00,1.0174,1.01745,1.01735,1.01745,21000000.0
2008-04-10 09:19:00,1.01745,1.01755,1.01745,1.01745,74100000.0
2008-04-10 09:20:00,1.01745,1.01755,1.01745,1.01755,27500000.0
2008-04-10 09:21:00,1.01755,1.01755,1.01735,1.01755,41400000.0
2008-04-10 09:22:00,1.01755,1.01755,1.01735,1.01745,68800000.0
2008-04-10 09:23:00,1.01745,1.01745,1.01745,1.01745,9000000.0
2008-04-10 09:24:00,1.01745,1.01745,1.01735,1.0174,34300000.0
2008-04-10 09:25:00,1.0174,1.01745,1.0174,1.01745,4800000.0
2008-04-10 09:26:00,1.01745,1.01745,1.01745,1.01745,3800000.0
2008-04-10 09:27:00,1.01745,1.01755,1.01745,1.01755,16900000.0
2008-04-10 09:28:00,1.01755,1.01755,1.0175,1.01755,7000000.0
2008-04-10 09:29:00,1.01755,1.01755,1.01745,1.01745,28800000.0
2008-04-10 09:30:00,1.01745,1.01745,1.01745,1.01745,41400000.0
2008-04-10 09:31:00,1.01745,1.01745,1.01745,1.01745,56600000.0
2008-04-10 09:32:00,1.01745,1.0175,1.01725,1.01725,153300000.0
2008-04-10 09:33:00,1.01725,1.0174,1.01725,1.0174,55300000.0
2008-04-10 09:34:00,1.0174,1.0174,1.0174,1.0174,14400000.0
2008-04-10 09:35:00,1.0174,1.0174,1.0174,1.0174,6000000.0
2008-04-10 09:36:00,1.01725,1.01725,1.01725,1.01725,21600000.0
2008-04-10 09:37:00,1.01725,1.01725,1.01725,1.01725,18900000.0
2008-04-10 09:38:00,1.01725,1.01725,1.01715,1.01715,39900000.0
2008-04-10 09:39:00,1.01715,1.01715,1.01715,1.01715,38500000.0
2008-04-10 09:40:00,1.01715,1.01725,1.01715,1.01715,99000000.0
2008-04-10 09:41:00,1.01715,1.01715,1.01715,1.01715,52300000.0
2008-04-10 09:42:00,1.01715,1.01725,1.01715,1.0172,17500000.0
2008-04-10 09:43:00,1.0172,1.0172,1.01705,1.01705,184300000.0
2008-04-10 09:44:00,1.01705,1.01705,1.0169,1.01695,173900000.0
2008-04-10 09:45:00,1.01695,1.01695,1.01695,1.01695,23000000.0
2008-04-10 09:46:00,1.01695,1.01695,1.01695,1.01695,5000000.0
2008-04-10 09:47:00,1.01705,1.0171,1.0169,1.0171,82000000.0
2008-04-10 09:48:00,1.0171,1.01725,1.01705,1.01715,66100000.0
2008-04-10 09:49:00,1.01715,1.0173,1.01715,1.01715,165500000.0
2008-04-10 09:50:00,1.01715,1.0172,1.01715,1.01715,299000000.0
2008-04-10 09:51:00,1.01715,1.01725,1.01695,1.01695,282200000.0
2008-04-10 09:52:00,1.01695,1.01695,1.01685,1.01685,38900000.0
2008-04-10 09:53:00,1.01685,1.01685,1.01685,1.01685,11000000.0
2008-04-10 09:54:00,1.01685,1.01695,1.01665,1.01665,342400000.0
2008-04-10 09:55:00,1.01665,1.01685,1.01665,1.01685,45300000.0
2008-04-10 09:56:00,1.01685,1.01685,1.01645,1.01665,163400000.0
2008-04-10 09:57:00,1.01665,1.01665,1.01635,1.01645,205200000.0
2008-04-10 09:58:00,1.01645,1.01645,1.01635,1.01635,37300000.0
2008-04-10 09:59:00,1.01635,1.01635,1.01565,1.01575,163900000.0
2008-04-10 10:00:00,1.01575,1.01575,1.01555,1.01565,81800000.0
2008-04-10 10:01:00,1.01565,1.01595,1.01565,1.01595,140300000.0
2008-04-10 10:02:00,1.01595,1.0163,1.01595,1.0163,190200000.0
2008-04-10 10:03:00,1.01635,1.01655,1.01625,1.0164,87000000.0
2008-04-10 10:04:00,1.0164,1.0165,1.0164,1.0165,8700000.0
2008-04-10 10:05:00,1.0165,1.0165,1.0165,1.0165,15400000.0
2008-04-10 10:06:00,1.0165,1.01675,1.0165,1.0167,47000000.0
2008-04-10 10:07:00,1.0167,1.0167,1.0167,1.0167,14068592.0
2008-04-10 10:08:00,1.0167,1.0167,1.0167,1.0167,1671480.0
2008-04-10 10:09:00,1.0167,1.0167,1.01645,1.01645,116504332.0
2008-04-10 10:10:00,1.01645,1.01645,1.01635,1.0164,65300000.0
2008-04-10 10:11:00,1.0164,1.01645,1.01605,1.01625,383700000.0
2008-04-10 10:12:00,1.01625,1.01625,1.01625,1.01625,74200000.0
2008-04-10 10:13:00,1.01625,1.01625,1.01615,1.01625,70400000.0
2008-04-10 10:14:00,1.01625,1.01625,1.0159,1.01595,192800000.0
2008-04-10 10:15:00,1.01595,1.01595,1.01585,1.01595,38100000.0
2008-04-10 10:16:00,1.01595,1.01595,1.0158,1.01595,34900000.0
2008-04-10 10:17:00,1.01595,1.01605,1.01575,1.01605,160300000.0
2008-04-10 10:18:00,1.01605,1.0162,1.01605,1.0162,29500000.0
2008-04-10 10:19:00,1.0162,1.0164,1.0162,1.0162,18000000.0
2008-04-10 10:20:00,1.0162,1.0163,1.0162,1.0163,26600000.0
2008-04-10 10:21:00,1.0163,1.0163,1.0163,1.0163,22800000.0
2008-04-10 10:22:00,1.0163,1.01635,1.0163,1.01635,54500000.0
2008-04-10 10:23:00,1.01635,1.01635,1.01635,1.01635,61800000.0
2008-04-10 10:24:00,1.01635,1.01655,1.01635,1.01635,43600000.0
2008-04-10 10:25:00,1.01635,1.01635,1.01615,1.01615,124200000.0
2008-04-10 10:26:00,1.01615,1.01615,1.01605,1.01605,202900000.0
2008-04-10 10:27:00,1.01605,1.01615,1.01575,1.01595,309700000.0
2008-04-10 10:28:00,1.01595,1.01595,1.01585,1.01595,113000000.0
2008-04-10 10:29:00,1.01595,1.01595,1.01565,1.01565,59100000.0
2008-04-10 10:30:00,1.01565,1.01575,1.0155,1.01575,89500000.0
2008-04-10 10:31:00,1.01575,1.01595,1.01575,1.01585,69400000.0
2008-04-10 10:32:00,1.01585,1.0163,1.01585,1.0161,137400000.0
2008-04-10 10:33:00,1.0161,1.0163,1.0161,1.0163,87300000.0
2008-04-10 10:34:00,1.0163,1.01645,1.01625,1.01625,48800000.0
2008-04-10 10:35:00,1.01625,1.01625,1.01565,1.01565,95400000.0
2008-04-10 10:36:00,1.01565,1.01605,1.01565,1.01595,99300000.0
2008-04-10 10:37:00,1.016,1.01605,1.01595,1.01605,24800000.0
2008-04-10 10:38:00,1.01605,1.01615,1.01605,1.01615,40700000.0
2008-04-10 10:39:00,1.01615,1.01625,1.01615,1.01615,42000000.0
2008-04-10 10:40:00,1.01615,1.0162,1.01605,1.01605,100900000.0
2008-04-10 10:41:00,1.01605,1.01605,1.01575,1.016,201100000.0
2008-04-10 10:42:00,1.016,1.0161,1.016,1.01605,247900000.0
2008-04-10 10:43:00,1.01605,1.01615,1.016,1.01615,86900000.0
2008-04-10 10:44:00,1.01615,1.01675,1.01615,1.0167,213200000.0
2008-04-10 10:45:00,1.0167,1.01685,1.0167,1.01685,301800000.0
2008-04-10 10:46:00,1.01685,1.01685,1.01665,1.01665,196400000.0
2008-04-10 10:47:00,1.01665,1.01675,1.01655,1.0166,212000000.0
2008-04-10 10:48:00,1.0166,1.01665,1.01645,1.01665,204000000.0
2008-04-10 10:49:00,1.01665,1.01715,1.01665,1.01715,285700000.0
2008-04-10 10:50:00,1.01715,1.01775,1.01705,1.01775,208000000.0
2008-04-10 10:51:00,1.01765,1.01775,1.01755,1.01765,116500000.0
2008-04-10 10:52:00,1.01765,1.01765,1.0175,1.01755,80800000.0
2008-04-10 10:53:00,1.01755,1.01755,1.0175,1.01755,9300000.0
2008-04-10 10:54:00,1.01755,1.01755,1.01725,1.01735,333500000.0
2008-04-10 10:55:00,1.01745,1.01745,1.01745,1.01745,53300000.0
2008-04-10 10:56:00,1.01745,1.01755,1.01745,1.01755,38100000.0
2008-04-10 10:57:00,1.01755,1.01765,1.01755,1.01755,15700000.0
2008-04-10 10:58:00,1.01755,1.01755,1.01745,1.01745,87300000.0
2008-04-10 10:59:00,1.01745,1.0175,1.01745,1.01745,68100000.0
2008-04-10 11:00:00,1.01745,1.01745,1.01745,1.01745,154100000.0
2008-04-10 11:01:00,1.01755,1.01755,1.01745,1.01745,32500000.0
2008-04-10 11:02:00,1.01745,1.01755,1.01745,1.0175,28400000.0
2008-04-10 11:03:00,1.0175,1.01755,1.01745,1.01745,241100000.0
2008-04-10 11:04:00,1.01745,1.0175,1.01745,1.0175,15900000.0
2008-04-10 11:05:00,1.01755,1.01755,1.01745,1.01745,40100000.0
2008-04-10 11:06:00,1.01745,1.01745,1.01735,1.01745,193100000.0
2008-04-10 11:07:00,1.01745,1.0176,1.01735,1.0176,102300000.0
2008-04-10 11:08:00,1.01765,1.01765,1.01705,1.01755,269400000.0
2008-04-10 11:09:00,1.01755,1.01775,1.01755,1.01755,64500000.0
2008-04-10 11:10:00,1.01755,1.01755,1.01745,1.01755,49400000.0
2008-04-10 11:11:00,1.01745,1.01755,1.01725,1.01725,274200000.0
2008-04-10 11:12:00,1.01725,1.0173,1.01715,1.01725,127300000.0
2008-04-10 11:13:00,1.01725,1.01755,1.01725,1.01745,71500000.0
2008-04-10 11:14:00,1.01745,1.01745,1.01715,1.01715,169500000.0
2008-04-10 11:15:00,1.01715,1.01715,1.01695,1.01695,504100000.0
2008-04-10 11:16:00,1.01695,1.01715,1.0164,1.0171,480500000.0
2008-04-10 11:17:00,1.01715,1.01735,1.01705,1.01715,59300000.0
2008-04-10 11:18:00,1.01715,1.01715,1.01665,1.01685,384700000.0
2008-04-10 11:19:00,1.01685,1.01705,1.01675,1.01705,318800000.0
2008-04-10 11:20:00,1.01705,1.01715,1.01675,1.01695,249900000.0
2008-04-10 11:21:00,1.01695,1.01705,1.01685,1.01705,69000000.0
2008-04-10 11:22:00,1.01705,1.01705,1.01695,1.01695,140400000.0
2008-04-10 11:23:00,1.01695,1.01695,1.01625,1.01635,235300000.0
2008-04-10 11:24:00,1.01625,1.01675,1.01625,1.0165,494600000.0
2008-04-10 11:25:00,1.0165,1.0165,1.01595,1.01625,354200000.0
2008-04-10 11:26:00,1.01625,1.01655,1.01615,1.01655,58000000.0
2008-04-10 11:27:00,1.01655,1.01695,1.01655,1.01655,63600000.0
2008-04-10 11:28:00,1.01655,1.01655,1.0157,1.01585,139000000.0
2008-04-10 11:29:00,1.01585,1.01645,1.01585,1.01645,80500000.0
2008-04-10 11:30:00,1.01645,1.01655,1.01645,1.0165,218599998.0
2008-04-10 11:31:00,1.0165,1.01665,1.0165,1.01665,6900000.0
2008-04-10 11:32:00,1.01665,1.01695,1.01605,1.01645,243600000.0
2008-04-10 11:33:00,1.01645,1.01645,1.01595,1.01615,97800000.0
2008-04-10 11:34:00,1.01605,1.01625,1.01605,1.0161,71000000.0
2008-04-10 11:35:00,1.0161,1.01615,1.016,1.016,23000000.0
2008-04-10 11:36:00,1.016,1.01615,1.016,1.01615,4000000.0
2008-04-10 11:37:00,1.01615,1.01625,1.01615,1.01615,116800000.0
2008-04-10 11:38:00,1.01615,1.01625,1.01615,1.01625,50000000.0
2008-04-10 11:39:00,1.01625,1.01625,1.01625,1.01625,47300000.0
2008-04-10 11:40:00,1.01625,1.01635,1.01615,1.01625,51800000.0
2008-04-10 11:41:00,1.01625,1.01635,1.01625,1.01635,17600000.0
2008-04-10 11:42:00,1.01635,1.01655,1.0163,1.01655,89800000.0
2008-04-10 11:43:00,1.01655,1.01665,1.01655,1.01665,65700000.0
2008-04-10 11:44:00,1.01665,1.01665,1.01665,1.01665,25900000.0
2008-04-10 11:45:00,1.01665,1.01665,1.01665,1.01665,25900000.0
2008-04-10 11:46:00,1.01665,1.01665,1.01665,1.01665,19900000.0
2008-04-10 11:47:00,1.01665,1.01685,1.01665,1.01685,187000001.0
2008-04-10 11:48:00,1.01685,1.01695,1.01665,1.01675,359600000.0
2008-04-10 11:49:00,1.01675,1.01685,1.01675,1.01685,55900000.0
2008-04-10 11:50:00,1.01685,1.01685,1.01685,1.01685,5800000.0
2008-04-10 11:51:00,1.01685,1.01685,1.01675,1.01685,65500002.0
2008-04-10 11:52:00,1.01685,1.01705,1.01675,1.01705,173164001.0
2008-04-10 11:53:00,1.01705,1.01705,1.0168,1.0168,4028000.0
2008-04-10 11:54:00,1.0168,1.0168,1.01675,1.01675,91900000.0
2008-04-10 11:55:00,1.01675,1.01675,1.0167,1.0167,23800000.0
2008-04-10 11:56:00,1.0167,1.0167,1.01645,1.0165,105400000.0
2008-04-10 11:57:00,1.0165,1.0165,1.0165,1.0165,3300000.0
2008-04-10 11:58:00,1.0165,1.0165,1.0165,1.0165,2100000.0
2008-04-10 11:59:00,1.0165,1.0165,1.01615,1.01615,196600001.0
2008-04-10 12:00:00,1.01615,1.01645,1.01615,1.01625,158399999.0
2008-04-10 12:01:00,1.01625,1.01625,1.01605,1.01605,40900000.0
2008-04-10 12:02:00,1.01605,1.01615,1.01605,1.01615,83700000.0
2008-04-10 12:03:00,1.01615,1.01635,1.01615,1.01615,71400000.0
2008-04-10 12:04:00,1.01615,1.01615,1.01615,1.01615,4800000.0
2008-04-10 12:05:00,1.01645,1.01675,1.01625,1.01665,37300000.0
2008-04-10 12:06:00,1.01665,1.01665,1.01665,1.01665,2400000.0
2008-04-10 12:07:00,1.01655,1.01655,1.01645,1.01655,88600000.0
2008-04-10 12:08:00,1.01655,1.01685,1.01655,1.01655,156900000.0
2008-04-10 12:09:00,1.0166,1.01675,1.01655,1.01655,84600000.0
2008-04-10 12:10:00,1.01655,1.01655,1.01655,1.01655,97000000.0
2008-04-10 12:11:00,1.01655,1.01665,1.01655,1.01665,56700000.0
2008-04-10 12:12:00,1.01665,1.01705,1.01665,1.01705,142900000.0
2008-04-10 12:13:00,1.01705,1.01705,1.017,1.017,6900000.0
2008-04-10 12:14:00,1.017,1.017,1.017,1.017,4800000.0
2008-04-10 12:15:00,1.017,1.017,1.01695,1.01695,32700000.0
2008-04-10 12:16:00,1.01695,1.017,1.01695,1.01695,66000000.0
2008-04-10 12:17:00,1.01695,1.01695,1.01695,1.01695,31600000.0
2008-04-10 12:18:00,1.01695,1.01695,1.01695,1.01695,42000000.0
2008-04-10 12:19:00,1.01695,1.01695,1.01695,1.01695,29400000.0
2008-04-10 12:20:00,1.01695,1.01705,1.01695,1.01705,51000000.0
2008-04-10 12:21:00,1.01705,1.01705,1.01705,1.01705,27700000.0
2008-04-10 12:22:00,1.01705,1.01705,1.01705,1.01705,63000000.0
2008-04-10 12:23:00,1.01705,1.01715,1.01705,1.01715,41000000.0
2008-04-10 12:24:00,1.01715,1.01715,1.01715,1.01715,16000000.0
2008-04-10 12:25:00,1.01715,1.01715,1.01715,1.01715,22400000.0
2008-04-10 12:26:00,1.01715,1.01715,1.01705,1.01705,24700000.0
2008-04-10 12:27:00,1.01705,1.01725,1.017,1.01715,38700000.0
2008-04-10 12:28:00,1.01715,1.01765,1.01715,1.01745,31200000.0
2008-04-10 12:29:00,1.01745,1.01755,1.01715,1.0172,49000000.0
2008-04-10 12:30:00,1.0172,1.0172,1.017,1.0172,94600000.0
2008-04-10 12:31:00,1.0172,1.01745,1.0172,1.01745,54700000.0
2008-04-10 12:32:00,1.01745,1.01765,1.01735,1.01735,119200000.0
2008-04-10 12:33:00,1.01745,1.01755,1.01655,1.01665,271600000.0
2008-04-10 12:34:00,1.01665,1.01665,1.01665,1.01665,110500000.0
2008-04-10 12:35:00,1.01665,1.01675,1.01655,1.01655,95200000.0
2008-04-10 12:36:00,1.01655,1.01655,1.01655,1.01655,166800000.0
2008-04-10 12:37:00,1.01655,1.01655,1.01655,1.01655,51600000.0
2008-04-10 12:38:00,1.01655,1.01655,1.01655,1.01655,169700000.0
2008-04-10 12:39:00,1.01655,1.0166,1.01655,1.01655,57800000.0
2008-04-10 12:40:00,1.01655,1.01655,1.01655,1.01655,28400000.0
2008-04-10 12:41:00,1.01655,1.01675,1.01655,1.01655,83400000.0
2008-04-10 12:42:00,1.01655,1.01675,1.01655,1.01665,161900000.0
2008-04-10 12:43:00,1.01665,1.01695,1.01665,1.01695,154500000.0
2008-04-10 12:44:00,1.01695,1.01705,1.01685,1.01685,130000000.0
2008-04-10 12:45:00,1.01685,1.01705,1.01675,1.01675,168900000.0
2008-04-10 12:46:00,1.01685,1.01685,1.01655,1.01675,194700000.0
2008-04-10 12:47:00,1.01675,1.01685,1.01675,1.01685,57500000.0
2008-04-10 12:48:00,1.01685,1.01695,1.01675,1.01695,188700000.0
2008-04-10 12:49:00,1.01695,1.01745,1.01695,1.01735,183800000.0
2008-04-10 12:50:00,1.01735,1.01735,1.0172,1.01735,63700000.0
2008-04-10 12:51:00,1.01735,1.01755,1.0173,1.0173,66100000.0
2008-04-10 12:52:00,1.0173,1.01735,1.017,1.0171,42500000.0
2008-04-10 12:53:00,1.0171,1.01715,1.0171,1.01715,5700000.0
2008-04-10 12:54:00,1.01715,1.01715,1.01705,1.0171,11400000.0
2008-04-10 12:55:00,1.0171,1.0171,1.0171,1.0171,5000000.0
2008-04-10 12:56:00,1.0171,1.0171,1.0171,1.0171,9000000.0
2008-04-10 12:57:00,1.0171,1.0173,1.0171,1.01715,25400000.0
2008-04-10 12:58:00,1.01715,1.01715,1.0168,1.0171,38600000.0
2008-04-10 12:59:00,1.0171,1.0173,1.0171,1.01715,13800000.0
2008-04-10 13:00:00,1.01715,1.0173,1.0171,1.0171,18800000.0
2008-04-10 13:01:00,1.0171,1.0176,1.0171,1.01715,50500000.0
2008-04-10 13:02:00,1.01715,1.01715,1.0171,1.0171,39200000.0
2008-04-10 13:03:00,1.0171,1.0174,1.0171,1.0171,56400000.0
2008-04-10 13:04:00,1.0171,1.0173,1.0171,1.0171,19900000.0
2008-04-10 13:05:00,1.0171,1.0175,1.0171,1.0175,92100000.0
2008-04-10 13:06:00,1.0175,1.019,1.0175,1.0189,86500000.0
2008-04-10 13:07:00,1.0191,1.0191,1.01795,1.0185,69700000.0
2008-04-10 13:08:00,1.0185,1.0186,1.0184,1.0184,50000000.0
2008-04-10 13:09:00,1.0184,1.0184,1.0184,1.0184,12300000.0
2008-04-10 13:10:00,1.0184,1.0185,1.0183,1.0183,41100000.0
2008-04-10 13:11:00,1.0183,1.0187,1.0183,1.0187,98700000.0
2008-04-10 13:12:00,1.0187,1.0187,1.0184,1.0185,17000000.0
2008-04-10 13:13:00,1.0185,1.0185,1.0185,1.0185,26000000.0
2008-04-10 13:14:00,1.0185,1.0185,1.0183,1.0184,81500000.0
2008-04-10 13:15:00,1.0184,1.0184,1.01825,1.01835,73000000.0
2008-04-10 13:16:00,1.01835,1.01835,1.0181,1.0183,34900000.0
2008-04-10 13:17:00,1.01825,1.0185,1.01815,1.0182,42600000.0
2008-04-10 13:18:00,1.0182,1.0184,1.0181,1.0181,63700000.0
2008-04-10 13:19:00,1.0181,1.0184,1.0181,1.0182,62300000.0
2008-04-10 13:20:00,1.0182,1.0186,1.0182,1.0186,28300000.0
2008-04-10 13:21:00,1.0186,1.0186,1.01825,1.0183,27700000.0
2008-04-10 13:22:00,1.0183,1.0187,1.0183,1.0187,76400000.0
2008-04-10 13:23:00,1.0187,1.019,1.0186,1.01865,39700000.0
2008-04-10 13:24:00,1.01865,1.019,1.0186,1.019,40300000.0
2008-04-10 13:25:00,1.019,1.0197,1.019,1.0193,105500000.0
2008-04-10 13:26:00,1.0193,1.0195,1.0192,1.0193,41600000.0
2008-04-10 13:27:00,1.0193,1.01945,1.0191,1.0194,69300000.0
2008-04-10 13:28:00,1.0194,1.0195,1.0194,1.0194,52700000.0
2008-04-10 13:29:00,1.0194,1.0196,1.0194,1.0196,88800000.0
2008-04-10 13:30:00,1.0196,1.0203,1.0194,1.0194,113800000.0
2008-04-10 13:31:00,1.0194,1.0197,1.0191,1.0191,67100000.0
2008-04-10 13:32:00,1.0191,1.0192,1.019,1.0191,43800000.0
2008-04-10 13:33:00,1.0191,1.0192,1.0191,1.0192,13100000.0
2008-04-10 13:34:00,1.0192,1.0192,1.0186,1.0189,90200000.0
2008-04-10 13:35:00,1.0189,1.019,1.0188,1.0189,48900000.0
2008-04-10 13:36:00,1.0189,1.0191,1.0188,1.0191,45500000.0
2008-04-10 13:37:00,1.0191,1.0191,1.0191,1.0191,35100000.0
2008-04-10 13:38:00,1.0191,1.0192,1.0189,1.019,36900000.0
2008-04-10 13:39:00,1.019,1.01905,1.019,1.019,31300000.0
2008-04-10 13:40:00,1.019,1.019,1.01895,1.019,16000000.0
2008-04-10 13:41:00,1.019,1.019,1.0184,1.0184,63600000.0
2008-04-10 13:42:00,1.0184,1.0185,1.0184,1.0185,3600000.0
2008-04-10 13:43:00,1.0185,1.0186,1.0182,1.0182,25100000.0
2008-04-10 13:44:00,1.0182,1.0185,1.018,1.01835,44100000.0
2008-04-10 13:45:00,1.01835,1.0184,1.0183,1.0183,24300000.0
2008-04-10 13:46:00,1.0183,1.0186,1.0183,1.0185,67200000.0
2008-04-10 13:47:00,1.0185,1.0185,1.0182,1.0182,21900000.0
2008-04-10 13:48:00,1.0182,1.0185,1.0182,1.0185,43100000.0
2008-04-10 13:49:00,1.0185,1.0187,1.0185,1.0185,28600000.0
2008-04-10 13:50:00,1.0185,1.0186,1.0185,1.0186,12800000.0
2008-04-10 13:51:00,1.0186,1.0186,1.0185,1.0186,12300000.0
2008-04-10 13:52:00,1.0186,1.0186,1.0184,1.0185,15300000.0
2008-04-10 13:53:00,1.0185,1.0185,1.0182,1.0182,37300000.0
2008-04-10 13:54:00,1.0182,1.0183,1.0182,1.0183,35300000.0
2008-04-10 13:55:00,1.0183,1.0183,1.0183,1.0183,9400000.0
2008-04-10 13:56:00,1.0183,1.0183,1.0182,1.0183,6800000.0
2008-04-10 13:57:00,1.0183,1.0183,1.0182,1.0183,7100000.0
2008-04-10 13:58:00,1.0183,1.0184,1.0183,1.0183,48500000.0
2008-04-10 13:59:00,1.0183,1.0186,1.0183,1.0185,94100000.0
2008-04-10 14:00:00,1.0185,1.0186,1.0183,1.0183,55300000.0
2008-04-10 14:01:00,1.0183,1.0184,1.0182,1.0183,39100000.0
2008-04-10 14:02:00,1.0183,1.0183,1.0182,1.0182,17400000.0
2008-04-10 14:03:00,1.0182,1.0184,1.0182,1.0182,34300000.0
2008-04-10 14:04:00,1.0182,1.0185,1.018,1.0183,96600000.0
2008-04-10 14:05:00,1.0183,1.0185,1.0183,1.0184,41500000.0
2008-04-10 14:06:00,1.0184,1.0186,1.0184,1.0186,12000000.0
2008-04-10 14:07:00,1.0186,1.0186,1.0184,1.0184,14700000.0
2008-04-10 14:08:00,1.0184,1.0186,1.0184,1.0185,18300000.0
2008-04-10 14:09:00,1.0185,1.0186,1.0185,1.0185,31300000.0
2008-04-10 14:10:00,1.0185,1.0185,1.0185,1.0185,24200000.0
2008-04-10 14:11:00,1.0185,1.0185,1.0184,1.0184,12400000.0
2008-04-10 14:12:00,1.0184,1.0184,1.018,1.0182,74800000.0
2008-04-10 14:13:00,1.0182,1.01825,1.0182,1.0182,17900000.0
2008-04-10 14:14:00,1.0182,1.0183,1.0182,1.0182,23200000.0
2008-04-10 14:15:00,1.0182,1.0185,1.0182,1.0185,40300000.0
2008-04-10 14:16:00,1.0185,1.0187,1.0184,1.0187,53000000.0
2008-04-10 14:17:00,1.0187,1.0191,1.0187,1.01885,37700000.0
2008-04-10 14:18:00,1.01885,1.0189,1.0188,1.0189,18000000.0
2008-04-10 14:19:00,1.0189,1.0189,1.0184,1.0187,44900000.0
2008-04-10 14:20:00,1.0187,1.0188,1.0186,1.0187,36500000.0
2008-04-10 14:21:00,1.0187,1.0187,1.0185,1.0186,33500000.0
2008-04-10 14:22:00,1.0186,1.0186,1.01815,1.01815,22100000.0
2008-04-10 14:23:00,1.01815,1.0184,1.01815,1.0183,42300000.0
2008-04-10 14:24:00,1.0183,1.0183,1.0182,1.0182,19300000.0
2008-04-10 14:25:00,1.0182,1.0184,1.01795,1.0183,49852888.0
2008-04-10 14:26:00,1.0183,1.01845,1.01805,1.0182,39100000.0
2008-04-10 14:27:00,1.0182,1.0183,1.0182,1.0182,36100000.0
2008-04-10 14:28:00,1.0182,1.0182,1.01795,1.0181,27307924.0
2008-04-10 14:29:00,1.0181,1.0183,1.018,1.0181,66596125.0
2008-04-10 14:30:00,1.0169,1.0177,1.0164,1.0176,158600000.0
2008-04-10 14:31:00,1.0176,1.0177,1.0171,1.0172,125500000.0
2008-04-10 14:32:00,1.0172,1.0173,1.01705,1.0172,36800000.0
2008-04-10 14:33:00,1.0172,1.0172,1.0171,1.0171,37500000.0
2008-04-10 14:34:00,1.0171,1.0172,1.0171,1.0171,49600000.0
2008-04-10 14:35:00,1.0171,1.01745,1.0171,1.0172,38300000.0
2008-04-10 14:36:00,1.0172,1.0174,1.017,1.0174,63200000.0
2008-04-10 14:37:00,1.01745,1.0177,1.0172,1.0176,85200000.0
2008-04-10 14:38:00,1.0176,1.0177,1.0174,1.0176,47800000.0
2008-04-10 14:39:00,1.0176,1.0176,1.0174,1.0175,31300000.0
2008-04-10 14:40:00,1.0175,1.0179,1.0175,1.0179,30200000.0
2008-04-10 14:41:00,1.018,1.0188,1.018,1.0188,164900000.0
2008-04-10 14:42:00,1.0188,1.0188,1.0182,1.01825,171200000.0
2008-04-10 14:43:00,1.01825,1.0188,1.01825,1.0187,50800000.0
2008-04-10 14:44:00,1.0187,1.0188,1.0187,1.0188,63500000.0
2008-04-10 14:45:00,1.0188,1.0196,1.0188,1.0194,102100000.0
2008-04-10 14:46:00,1.0194,1.0194,1.0191,1.0192,91900000.0
2008-04-10 14:47:00,1.0192,1.0192,1.0186,1.0187,73300000.0
2008-04-10 14:48:00,1.0187,1.019,1.01865,1.0188,55000000.0
2008-04-10 14:49:00,1.0188,1.0193,1.0188,1.0192,62000000.0
2008-04-10 14:50:00,1.0193,1.0193,1.0189,1.0192,58900000.0
2008-04-10 14:51:00,1.0192,1.0193,1.0192,1.0192,33600000.0
2008-04-10 14:52:00,1.0192,1.0192,1.0186,1.0187,62900000.0
2008-04-10 14:53:00,1.0187,1.0189,1.0187,1.0189,26000000.0
2008-04-10 14:54:00,1.0189,1.01925,1.0187,1.0187,68000000.0
2008-04-10 14:55:00,1.0187,1.0187,1.0186,1.0187,28100000.0
2008-04-10 14:56:00,1.0187,1.019,1.0186,1.0187,38600000.0
2008-04-10 14:57:00,1.0187,1.0189,1.0187,1.0189,20600000.0
2008-04-10 14:58:00,1.0189,1.0189,1.0188,1.0188,5400000.0
2008-04-10 14:59:00,1.0188,1.0188,1.0188,1.0188,10800000.0
2008-04-10 15:00:00,1.0188,1.0189,1.0186,1.0186,30800000.0
2008-04-10 15:01:00,1.0186,1.0186,1.0178,1.0178,42700000.0
2008-04-10 15:02:00,1.0178,1.0181,1.0175,1.0181,66500000.0
2008-04-10 15:03:00,1.0182,1.0183,1.0182,1.0183,77400000.0
2008-04-10 15:04:00,1.0183,1.0183,1.018,1.0181,285100000.0
2008-04-10 15:05:00,1.0181,1.0182,1.0181,1.0182,17200000.0
2008-04-10 15:06:00,1.0182,1.0182,1.01795,1.0181,30100000.0
2008-04-10 15:07:00,1.0181,1.0182,1.0179,1.018,29000000.0
2008-04-10 15:08:00,1.018,1.0182,1.018,1.0181,34400000.0
2008-04-10 15:09:00,1.0181,1.0182,1.0179,1.018,43300000.0
2008-04-10 15:10:00,1.018,1.018,1.0178,1.018,57100000.0
2008-04-10 15:11:00,1.0179,1.0183,1.0179,1.018,67300000.0
2008-04-10 15:12:00,1.018,1.0181,1.018,1.0181,69900000.0
2008-04-10 15:13:00,1.0181,1.0182,1.018,1.018,72400000.0
2008-04-10 15:14:00,1.018,1.018,1.01765,1.0177,34200000.0
2008-04-10 15:15:00,1.0176,1.0177,1.0176,1.0177,12800000.0
2008-04-10 15:16:00,1.0177,1.0178,1.0177,1.0177,28300000.0
2008-04-10 15:17:00,1.0177,1.0177,1.0174,1.0174,55300000.0
2008-04-10 15:18:00,1.0174,1.0177,1.01725,1.0177,30800000.0
2008-04-10 15:19:00,1.0177,1.0177,1.0177,1.0177,12200000.0
2008-04-10 15:20:00,1.0177,1.0177,1.0173,1.0173,23200000.0
2008-04-10 15:21:00,1.0173,1.0173,1.0171,1.0171,39700000.0
2008-04-10 15:22:00,1.0171,1.0171,1.0168,1.0169,51200000.0
2008-04-10 15:23:00,1.0169,1.0169,1.0168,1.01685,20300000.0
2008-04-10 15:24:00,1.01685,1.017,1.0167,1.017,50500000.0
2008-04-10 15:25:00,1.017,1.0172,1.0169,1.0169,55100000.0
2008-04-10 15:26:00,1.0169,1.0171,1.0169,1.017,38100000.0
2008-04-10 15:27:00,1.017,1.0173,1.0169,1.0172,51600000.0
2008-04-10 15:28:00,1.0172,1.0172,1.0168,1.017,55600000.0
2008-04-10 15:29:00,1.017,1.017,1.0165,1.0166,63100000.0
2008-04-10 15:30:00,1.0166,1.0166,1.01605,1.0162,99000000.0
2008-04-10 15:31:00,1.0162,1.0168,1.0162,1.0166,114200000.0
2008-04-10 15:32:00,1.0166,1.0167,1.0164,1.0167,38400000.0
2008-04-10 15:33:00,1.0167,1.017,1.0167,1.017,27500000.0
2008-04-10 15:34:00,1.017,1.0172,1.017,1.0171,66200000.0
2008-04-10 15:35:00,1.0171,1.0177,1.0171,1.0177,100200000.0
2008-04-10 15:36:00,1.0177,1.0183,1.01755,1.0183,64400000.0
2008-04-10 15:37:00,1.0183,1.0184,1.018,1.018,104900000.0
2008-04-10 15:38:00,1.018,1.0185,1.0179,1.0185,71000000.0
2008-04-10 15:39:00,1.0185,1.01885,1.0185,1.0187,81600000.0
2008-04-10 15:40:00,1.0187,1.0192,1.0187,1.0192,188400000.0
2008-04-10 15:41:00,1.0192,1.0192,1.019,1.01905,112300000.0
2008-04-10 15:42:00,1.019,1.0191,1.0185,1.0185,87800000.0
2008-04-10 15:43:00,1.0184,1.0186,1.0183,1.0185,73000000.0
2008-04-10 15:44:00,1.0185,1.0191,1.01845,1.0191,62400000.0
2008-04-10 15:45:00,1.0191,1.01925,1.0189,1.0192,504000000.0
2008-04-10 15:46:00,1.0192,1.0192,1.0189,1.0191,98500000.0
2008-04-10 15:47:00,1.0191,1.0196,1.0191,1.01955,301400000.0
2008-04-10 15:48:00,1.01955,1.01955,1.0192,1.01925,187100000.0
2008-04-10 15:49:00,1.01925,1.0197,1.01925,1.0196,75300000.0
2008-04-10 15:50:00,1.0196,1.0198,1.0195,1.0197,61000000.0
2008-04-10 15:51:00,1.0197,1.0198,1.0197,1.0198,24600000.0
2008-04-10 15:52:00,1.0198,1.0198,1.0195,1.0197,53900000.0
2008-04-10 15:53:00,1.0197,1.0203,1.0197,1.0202,128400000.0
2008-04-10 15:54:00,1.0202,1.02105,1.0202,1.02105,459700000.0
2008-04-10 15:55:00,1.02085,1.021,1.0203,1.0204,182200000.0
2008-04-10 15:56:00,1.0204,1.0206,1.0204,1.0206,54700000.0
2008-04-10 15:57:00,1.0206,1.0211,1.0204,1.021,73900000.0
2008-04-10 15:58:00,1.021,1.0211,1.0209,1.0211,22600000.0
2008-04-10 15:59:00,1.0211,1.0215,1.021,1.0215,124200000.0
2008-04-10 16:00:00,1.0215,1.0217,1.0213,1.0217,207100000.0
2008-04-10 16:01:00,1.0217,1.0225,1.0216,1.022,234800000.0
2008-04-10 16:02:00,1.022,1.0221,1.0217,1.0219,176500000.0
2008-04-10 16:03:00,1.0219,1.022,1.0214,1.0217,117900000.0
2008-04-10 16:04:00,1.0217,1.0219,1.0216,1.0217,137500000.0
2008-04-10 16:05:00,1.0217,1.022,1.0215,1.0219,119200000.0
2008-04-10 16:06:00,1.0219,1.022,1.0216,1.0218,191397856.0
2008-04-10 16:07:00,1.0218,1.0219,1.0216,1.0216,108700000.0
2008-04-10 16:08:00,1.0216,1.0217,1.0215,1.0216,67223635.0
2008-04-10 16:09:00,1.0216,1.0216,1.0211,1.0211,92915150.0
2008-04-10 16:10:00,1.0211,1.0218,1.0211,1.0218,179300000.0
2008-04-10 16:11:00,1.0218,1.0219,1.0216,1.0216,93400000.0
2008-04-10 16:12:00,1.0216,1.0221,1.0216,1.022,82900000.0
2008-04-10 16:13:00,1.022,1.02205,1.0219,1.022,61200000.0
2008-04-10 16:14:00,1.02205,1.02205,1.0217,1.0217,225049766.0
2008-04-10 16:15:00,1.0217,1.022,1.0217,1.0219,102800000.0
2008-04-10 16:16:00,1.0219,1.022,1.0218,1.0219,146000000.0
2008-04-10 16:17:00,1.0219,1.0219,1.0217,1.0217,36800000.0
2008-04-10 16:18:00,1.0217,1.0217,1.0216,1.0217,30500000.0
2008-04-10 16:19:00,1.0217,1.0218,1.0213,1.0214,85700000.0
2008-04-10 16:20:00,1.0214,1.0216,1.0212,1.0215,125300000.0
2008-04-10 16:21:00,1.0215,1.0216,1.0213,1.0213,280400000.0
2008-04-10 16:22:00,1.0213,1.02155,1.02125,1.02145,570700000.0
2008-04-10 16:23:00,1.02145,1.02145,1.0212,1.0212,160400000.0
2008-04-10 16:24:00,1.0212,1.0212,1.0212,1.0212,11900000.0
2008-04-10 16:25:00,1.0212,1.0213,1.0211,1.0213,143600000.0
2008-04-10 16:26:00,1.0213,1.0214,1.0213,1.0214,13400000.0
2008-04-10 16:27:00,1.0214,1.0215,1.0214,1.0215,43200000.0
2008-04-10 16:28:00,1.0215,1.0216,1.0215,1.0215,48300000.0
2008-04-10 16:29:00,1.0215,1.0216,1.0212,1.0212,36600000.0
2008-04-10 16:30:00,1.0212,1.0212,1.0207,1.0209,33300000.0
2008-04-10 16:31:00,1.0209,1.0209,1.0207,1.0208,26200000.0
2008-04-10 16:32:00,1.0208,1.0209,1.0204,1.0205,84900000.0
2008-04-10 16:33:00,1.0205,1.0208,1.0204,1.0208,129000000.0
2008-04-10 16:34:00,1.0208,1.021,1.02075,1.0208,41100000.0
2008-04-10 16:35:00,1.0208,1.0208,1.0208,1.0208,19700000.0
2008-04-10 16:36:00,1.0208,1.0213,1.0208,1.0212,67500000.0
2008-04-10 16:37:00,1.0212,1.0214,1.0212,1.0213,97400000.0
2008-04-10 16:38:00,1.0213,1.0213,1.0213,1.0213,7100000.0
2008-04-10 16:39:00,1.0213,1.0214,1.0213,1.0214,34000000.0
2008-04-10 16:40:00,1.0214,1.0214,1.0212,1.0212,19100000.0
2008-04-10 16:41:00,1.0212,1.0212,1.02095,1.02095,169200000.0
2008-04-10 16:42:00,1.02095,1.02095,1.02035,1.0206,113800000.0
2008-04-10 16:43:00,1.0206,1.0206,1.019,1.0191,137100000.0
2008-04-10 16:44:00,1.0191,1.0205,1.0191,1.0205,114200000.0
2008-04-10 16:45:00,1.0205,1.0209,1.02,1.0207,181300000.0
2008-04-10 16:46:00,1.0207,1.0214,1.0204,1.02085,118900000.0
2008-04-10 16:47:00,1.02095,1.0212,1.0209,1.021,47600000.0
2008-04-10 16:48:00,1.021,1.021,1.0205,1.0207,56100000.0
2008-04-10 16:49:00,1.0207,1.02105,1.0206,1.021,78900000.0
2008-04-10 16:50:00,1.021,1.0213,1.021,1.0212,49900000.0
2008-04-10 16:51:00,1.0212,1.0212,1.021,1.021,130100000.0
2008-04-10 16:52:00,1.021,1.0212,1.021,1.021,67300000.0
2008-04-10 16:53:00,1.021,1.0211,1.0201,1.0202,80700000.0
2008-04-10 16:54:00,1.02015,1.0203,1.0201,1.0202,49800000.0
2008-04-10 16:55:00,1.0202,1.021,1.0202,1.0208,60600000.0
2008-04-10 16:56:00,1.0208,1.0208,1.0201,1.02015,75400000.0
2008-04-10 16:57:00,1.0202,1.0202,1.0198,1.0199,50000000.0
2008-04-10 16:58:00,1.0199,1.0201,1.0197,1.0199,76900000.0
2008-04-10 16:59:00,1.0199,1.0199,1.0194,1.0196,51100000.0
2008-04-10 17:00:00,1.0196,1.0196,1.0188,1.0191,133600000.0
2008-04-10 17:01:00,1.0191,1.0195,1.0191,1.0193,123100000.0
2008-04-10 17:02:00,1.0193,1.0195,1.0193,1.0195,71800000.0
2008-04-10 17:03:00,1.0195,1.0196,1.0192,1.0192,50100000.0
2008-04-10 17:04:00,1.0192,1.0193,1.0192,1.0193,26000000.0
2008-04-10 17:05:00,1.0193,1.0194,1.0191,1.0192,34500000.0
2008-04-10 17:06:00,1.0192,1.0193,1.0189,1.0189,45800000.0
2008-04-10 17:07:00,1.0189,1.0192,1.0189,1.0192,118200000.0
2008-04-10 17:08:00,1.0192,1.0194,1.0185,1.0185,62600000.0
2008-04-10 17:09:00,1.0185,1.0186,1.0182,1.0182,45300000.0
2008-04-10 17:10:00,1.0182,1.0185,1.0182,1.0184,48500000.0
2008-04-10 17:11:00,1.0184,1.0192,1.0184,1.0192,32900000.0
2008-04-10 17:12:00,1.0192,1.0192,1.0188,1.0189,42000000.0
2008-04-10 17:13:00,1.0189,1.0189,1.018,1.018,119800000.0
2008-04-10 17:14:00,1.018,1.0182,1.018,1.0182,22800000.0
2008-04-10 17:15:00,1.0182,1.0183,1.0181,1.0182,31900000.0
2008-04-10 17:16:00,1.0182,1.0182,1.018,1.0181,34800000.0
2008-04-10 17:17:00,1.0181,1.0183,1.01795,1.01795,124900000.0
2008-04-10 17:18:00,1.01795,1.0183,1.01795,1.018,52200000.0
2008-04-10 17:19:00,1.018,1.0183,1.018,1.0181,48200000.0
2008-04-10 17:20:00,1.0181,1.0182,1.0178,1.0178,30700000.0
2008-04-10 17:21:00,1.0178,1.0179,1.0176,1.0177,106000000.0
2008-04-10 17:22:00,1.0177,1.018,1.0176,1.0179,43600000.0
2008-04-10 17:23:00,1.0179,1.0181,1.0178,1.0178,47300000.0
2008-04-10 17:24:00,1.0178,1.0183,1.0178,1.0183,61800000.0
2008-04-10 17:25:00,1.0183,1.0186,1.0182,1.0184,127600000.0
2008-04-10 17:26:00,1.0184,1.0184,1.01785,1.0179,69100000.0
2008-04-10 17:27:00,1.0179,1.0179,1.0176,1.0177,32700000.0
2008-04-10 17:28:00,1.0177,1.0178,1.0176,1.0176,16450000.0
2008-04-10 17:29:00,1.0176,1.018,1.0175,1.0176,75500000.0
2008-04-10 17:30:00,1.0176,1.0178,1.0176,1.0178,32000000.0
2008-04-10 17:31:00,1.0178,1.0185,1.0178,1.0183,57100000.0
2008-04-10 17:32:00,1.0183,1.0186,1.0177,1.018,71900000.0
2008-04-10 17:33:00,1.018,1.0183,1.0177,1.01825,79200000.0
2008-04-10 17:34:00,1.01825,1.0187,1.0182,1.0186,57900000.0
2008-04-10 17:35:00,1.0186,1.0187,1.0182,1.0185,46000000.0
2008-04-10 17:36:00,1.0185,1.0187,1.0185,1.0185,49400000.0
2008-04-10 17:37:00,1.0185,1.0189,1.0185,1.0188,73200000.0
2008-04-10 17:38:00,1.0188,1.0189,1.0184,1.0184,57200000.0
2008-04-10 17:39:00,1.0184,1.0186,1.0184,1.0185,29100000.0
2008-04-10 17:40:00,1.0185,1.0185,1.0184,1.0184,24400000.0
2008-04-10 17:41:00,1.0184,1.0184,1.0183,1.0183,47400000.0
2008-04-10 17:42:00,1.0183,1.0183,1.01785,1.018,325400000.0
2008-04-10 17:43:00,1.018,1.01805,1.018,1.018,134600000.0
2008-04-10 17:44:00,1.018,1.01815,1.0178,1.01815,54300000.0
2008-04-10 17:45:00,1.0182,1.0183,1.01815,1.0183,70400000.0
2008-04-10 17:46:00,1.0183,1.0183,1.0183,1.0183,18200000.0
2008-04-10 17:47:00,1.0183,1.01875,1.0183,1.0185,72900000.0
2008-04-10 17:48:00,1.0185,1.0185,1.0182,1.0183,38300000.0
2008-04-10 17:49:00,1.0183,1.0185,1.0183,1.0184,36300000.0
2008-04-10 17:50:00,1.0184,1.0184,1.0182,1.0183,43600000.0
2008-04-10 17:51:00,1.0183,1.0189,1.0183,1.0188,88000000.0
2008-04-10 17:52:00,1.0188,1.0189,1.0186,1.0187,52800000.0
2008-04-10 17:53:00,1.0187,1.0188,1.0186,1.0187,79100000.0
2008-04-10 17:54:00,1.0187,1.0187,1.0185,1.0186,141700000.0
2008-04-10 17:55:00,1.0186,1.0186,1.0178,1.0178,64000000.0
2008-04-10 17:56:00,1.0178,1.018,1.0178,1.0178,57300000.0
2008-04-10 17:57:00,1.0178,1.0178,1.0177,1.0178,24200000.0
2008-04-10 17:58:00,1.0178,1.0182,1.0178,1.018,40200000.0
2008-04-10 17:59:00,1.01805,1.01805,1.0178,1.0178,58500000.0
2008-04-10 18:00:00,1.0178,1.018,1.0176,1.0177,62900000.0
2008-04-10 18:01:00,1.0177,1.0178,1.0176,1.0176,28100000.0
2008-04-10 18:02:00,1.0176,1.01835,1.0176,1.01835,65300000.0
2008-04-10 18:03:00,1.01835,1.0184,1.0178,1.0178,79500000.0
2008-04-10 18:04:00,1.0178,1.0181,1.0178,1.0181,55900000.0
2008-04-10 18:05:00,1.0181,1.0182,1.0181,1.0182,28700000.0
2008-04-10 18:06:00,1.0182,1.0182,1.0182,1.0182,7400000.0
2008-04-10 18:07:00,1.0182,1.0183,1.0182,1.0182,21300000.0
2008-04-10 18:08:00,1.0182,1.0183,1.0182,1.0183,13900000.0
2008-04-10 18:09:00,1.0183,1.01835,1.0183,1.0183,8100000.0
2008-04-10 18:10:00,1.0183,1.0183,1.0183,1.0183,4200000.0
2008-04-10 18:11:00,1.0183,1.0183,1.0183,1.0183,2600000.0
2008-04-10 18:12:00,1.0183,1.0183,1.0179,1.0181,35300000.0
2008-04-10 18:13:00,1.0181,1.0181,1.0179,1.018,37700000.0
2008-04-10 18:14:00,1.018,1.018,1.0177,1.0177,11100000.0
2008-04-10 18:15:00,1.0177,1.0179,1.0176,1.0179,46400000.0
2008-04-10 18:16:00,1.0179,1.018,1.0178,1.01785,17100000.0
2008-04-10 18:17:00,1.01785,1.0179,1.0178,1.0179,17700000.0
2008-04-10 18:18:00,1.0179,1.0179,1.0175,1.0175,41500000.0
2008-04-10 18:19:00,1.0176,1.0176,1.0174,1.0175,17300000.0
2008-04-10 18:20:00,1.0175,1.0175,1.0175,1.0175,26800000.0
2008-04-10 18:21:00,1.0175,1.0176,1.0174,1.0176,20200000.0
2008-04-10 18:22:00,1.0176,1.0176,1.0175,1.0175,6600000.0
2008-04-10 18:23:00,1.0175,1.0175,1.0174,1.0174,14900000.0
2008-04-10 18:24:00,1.0174,1.0175,1.0174,1.0175,17800000.0
2008-04-10 18:25:00,1.0175,1.0175,1.0174,1.0174,36600000.0
2008-04-10 18:26:00,1.0174,1.0174,1.017,1.017,49500000.0
2008-04-10 18:27:00,1.017,1.0171,1.0169,1.017,52400000.0
2008-04-10 18:28:00,1.017,1.017,1.0169,1.0169,18100000.0
2008-04-10 18:29:00,1.0169,1.0169,1.0164,1.0164,42900000.0
2008-04-10 18:30:00,1.0164,1.0167,1.0163,1.0166,34300000.0
2008-04-10 18:31:00,1.0166,1.0168,1.0165,1.0168,61400000.0
2008-04-10 18:32:00,1.0168,1.0168,1.0167,1.0168,12800000.0
2008-04-10 18:33:00,1.0168,1.0169,1.0168,1.0168,20800000.0
2008-04-10 18:34:00,1.0168,1.0168,1.0166,1.0166,16300000.0
2008-04-10 18:35:00,1.0166,1.0167,1.0165,1.0165,12800000.0
2008-04-10 18:36:00,1.0165,1.0169,1.0165,1.0167,33800000.0
2008-04-10 18:37:00,1.0167,1.0169,1.0167,1.0169,25100000.0
2008-04-10 18:38:00,1.0169,1.017,1.01685,1.017,30700000.0
2008-04-10 18:39:00,1.017,1.0172,1.017,1.0172,15400000.0
2008-04-10 18:40:00,1.0172,1.0173,1.017,1.0173,166800000.0
2008-04-10 18:41:00,1.0173,1.0173,1.0172,1.0172,83800000.0
2008-04-10 18:42:00,1.0172,1.0173,1.0172,1.0173,17000000.0
2008-04-10 18:43:00,1.0173,1.0173,1.0173,1.0173,7400000.0
2008-04-10 18:44:00,1.0173,1.0173,1.0171,1.0172,15800000.0
2008-04-10 18:45:00,1.0172,1.0172,1.0169,1.0169,72400000.0
2008-04-10 18:46:00,1.0169,1.0169,1.0168,1.0168,20500000.0
2008-04-10 18:47:00,1.0168,1.0168,1.01645,1.0165,27881196.0
2008-04-10 18:48:00,1.0165,1.0167,1.01645,1.0167,30890598.0
2008-04-10 18:49:00,1.0167,1.0169,1.0167,1.0169,27600000.0
2008-04-10 18:50:00,1.0169,1.017,1.0169,1.017,14800000.0
2008-04-10 18:51:00,1.017,1.0173,1.0169,1.01725,28100000.0
2008-04-10 18:52:00,1.01725,1.0173,1.0169,1.0169,72400000.0
2008-04-10 18:53:00,1.0169,1.0173,1.0168,1.01685,70900000.0
2008-04-10 18:54:00,1.01685,1.017,1.0168,1.017,16500000.0
2008-04-10 18:55:00,1.017,1.017,1.017,1.017,4200000.0
2008-04-10 18:56:00,1.017,1.017,1.017,1.017,15600000.0
2008-04-10 18:57:00,1.017,1.0173,1.017,1.0172,23100000.0
2008-04-10 18:58:00,1.0172,1.0172,1.0172,1.0172,10400000.0
2008-04-10 18:59:00,1.0172,1.0175,1.0171,1.0174,34500000.0
2008-04-10 19:00:00,1.0174,1.0176,1.0174,1.0175,17600000.0
2008-04-10 19:01:00,1.0175,1.0175,1.0173,1.0173,20400000.0
2008-04-10 19:02:00,1.0173,1.0173,1.0173,1.0173,4200000.0
2008-04-10 19:03:00,1.0173,1.0175,1.0173,1.0175,12800000.0
2008-04-10 19:04:00,1.0175,1.0175,1.0174,1.0174,10600000.0
2008-04-10 19:05:00,1.0174,1.0175,1.0174,1.0175,7600000.0
2008-04-10 19:06:00,1.0175,1.0175,1.0175,1.0175,14600000.0
2008-04-10 19:07:00,1.0175,1.0177,1.0175,1.0177,20300000.0
2008-04-10 19:08:00,1.0177,1.0177,1.0176,1.0176,9800000.0
2008-04-10 19:09:00,1.0176,1.0176,1.0176,1.0176,9000000.0
2008-04-10 19:10:00,1.0176,1.0176,1.0176,1.0176,9200000.0
2008-04-10 19:11:00,1.0176,1.0176,1.0175,1.0175,4400000.0
2008-04-10 19:12:00,1.0175,1.0175,1.0175,1.0175,6400000.0
2008-04-10 19:13:00,1.0175,1.0176,1.0174,1.0176,17700000.0
2008-04-10 19:14:00,1.0176,1.0176,1.0175,1.0176,7000000.0
2008-04-10 19:15:00,1.0176,1.0177,1.0176,1.0176,11300000.0
2008-04-10 19:16:00,1.0176,1.0176,1.0175,1.0175,9600000.0
2008-04-10 19:17:00,1.0175,1.0175,1.0174,1.0174,15800000.0
2008-04-10 19:18:00,1.0174,1.0177,1.0174,1.01755,19200000.0
2008-04-10 19:19:00,1.01755,1.0176,1.0175,1.0176,140600000.0
2008-04-10 19:20:00,1.0176,1.0176,1.0173,1.0173,8200000.0
2008-04-10 19:21:00,1.0173,1.0174,1.0173,1.0174,6600000.0
2008-04-10 19:22:00,1.0174,1.0178,1.0174,1.0177,22600000.0
2008-04-10 19:23:00,1.0177,1.0177,1.0175,1.0176,26500000.0
2008-04-10 19:24:00,1.0176,1.0176,1.0174,1.0175,41300000.0
2008-04-10 19:25:00,1.0175,1.0175,1.0174,1.0174,8700000.0
2008-04-10 19:26:00,1.0174,1.0174,1.0173,1.0173,4800000.0
2008-04-10 19:27:00,1.0173,1.0173,1.0173,1.0173,6000000.0
2008-04-10 19:28:00,1.0173,1.0173,1.0173,1.0173,7000000.0
2008-04-10 19:29:00,1.0173,1.018,1.0173,1.0179,63700000.0
2008-04-10 19:30:00,1.0179,1.0179,1.0179,1.0179,7400000.0
2008-04-10 19:31:00,1.0179,1.018,1.0179,1.018,12100000.0
2008-04-10 19:32:00,1.018,1.0183,1.018,1.0182,63100000.0
2008-04-10 19:33:00,1.0182,1.0182,1.018,1.018,29200000.0
2008-04-10 19:34:00,1.018,1.0181,1.0178,1.0179,46500000.0
2008-04-10 19:35:00,1.0179,1.0181,1.0179,1.0181,19000000.0
2008-04-10 19:36:00,1.0181,1.0184,1.0181,1.0184,34700000.0
2008-04-10 19:37:00,1.0184,1.0184,1.0181,1.0182,41000000.0
2008-04-10 19:38:00,1.0182,1.0182,1.0181,1.0181,5600000.0
2008-04-10 19:39:00,1.0181,1.0181,1.0181,1.0181,5000000.0
2008-04-10 19:40:00,1.0181,1.0181,1.0179,1.0179,43800000.0
2008-04-10 19:41:00,1.0179,1.018,1.0178,1.018,16900000.0
2008-04-10 19:42:00,1.018,1.018,1.018,1.018,6400000.0
2008-04-10 19:43:00,1.018,1.018,1.018,1.018,4000000.0
2008-04-10 19:44:00,1.018,1.018,1.018,1.018,5200000.0
2008-04-10 19:45:00,1.018,1.018,1.018,1.018,7800000.0
2008-04-10 19:46:00,1.018,1.0181,1.018,1.0181,14600000.0
2008-04-10 19:47:00,1.0181,1.0182,1.0181,1.0182,18000000.0
2008-04-10 19:48:00,1.0182,1.0182,1.018,1.018,10700000.0
2008-04-10 19:49:00,1.018,1.0181,1.018,1.0181,12600000.0
2008-04-10 19:50:00,1.0181,1.0181,1.0181,1.0181,11000000.0
2008-04-10 19:51:00,1.0181,1.01815,1.018,1.0181,39800000.0
2008-04-10 19:52:00,1.0181,1.0181,1.018,1.0181,10600000.0
2008-04-10 19:53:00,1.0181,1.0181,1.018,1.018,7200000.0
2008-04-10 19:54:00,1.018,1.018,1.018,1.018,35600000.0
2008-04-10 19:55:00,1.018,1.018,1.018,1.018,6400000.0
2008-04-10 19:56:00,1.018,1.0181,1.018,1.0181,6600000.0
2008-04-10 19:57:00,1.0181,1.01815,1.0181,1.01815,17400000.0
2008-04-10 19:58:00,1.01815,1.01815,1.0181,1.01815,19800000.0
2008-04-10 19:59:00,1.01815,1.01855,1.0181,1.01855,55400000.0
2008-04-10 20:00:00,1.01855,1.01855,1.0185,1.0185,79800000.0
2008-04-10 20:01:00,1.0185,1.0185,1.0185,1.0185,8400000.0
2008-04-10 20:02:00,1.0185,1.0185,1.0185,1.0185,6200000.0
2008-04-10 20:03:00,1.0185,1.0185,1.0185,1.0185,6200000.0
2008-04-10 20:04:00,1.0185,1.0186,1.0185,1.0185,20800000.0
2008-04-10 20:05:00,1.0185,1.0186,1.0185,1.0186,13000000.0
2008-04-10 20:06:00,1.0186,1.0186,1.0186,1.0186,8800000.0
2008-04-10 20:07:00,1.0186,1.0186,1.0186,1.0186,8200000.0
2008-04-10 20:08:00,1.0186,1.0187,1.0186,1.0187,46200000.0
2008-04-10 20:09:00,1.0187,1.0187,1.0187,1.0187,9600000.0
2008-04-10 20:10:00,1.0187,1.0187,1.0185,1.0185,22800000.0
2008-04-10 20:11:00,1.0185,1.0186,1.0185,1.0186,40400000.0
2008-04-10 20:12:00,1.0186,1.0186,1.0185,1.0186,11600000.0
2008-04-10 20:13:00,1.0186,1.0186,1.0185,1.0185,8900000.0
2008-04-10 20:14:00,1.0185,1.0186,1.0185,1.0186,12200000.0
2008-04-10 20:15:00,1.0186,1.0186,1.0186,1.0186,7200000.0
2008-04-10 20:16:00,1.0186,1.0186,1.01855,1.01855,17800000.0
2008-04-10 20:17:00,1.01855,1.01855,1.0185,1.0185,17400000.0
2008-04-10 20:18:00,1.0185,1.0185,1.01845,1.0185,27000000.0
2008-04-10 20:19:00,1.0185,1.0185,1.0185,1.0185,4200000.0
2008-04-10 20:20:00,1.0185,1.0185,1.01845,1.0185,30800000.0
2008-04-10 20:21:00,1.0185,1.0185,1.01845,1.01845,75600000.0
2008-04-10 20:22:00,1.01845,1.01865,1.01845,1.01865,55400000.0
2008-04-10 20:23:00,1.01865,1.01875,1.01855,1.01855,265500000.0
2008-04-10 20:24:00,1.01855,1.01855,1.01845,1.0185,462100000.0
2008-04-10 20:25:00,1.0185,1.0185,1.01835,1.01835,61100003.0
2008-04-10 20:26:00,1.01835,1.01835,1.0182,1.01835,125100000.0
2008-04-10 20:27:00,1.01835,1.01835,1.01825,1.0183,180000000.0
2008-04-10 20:28:00,1.0183,1.01835,1.0183,1.01835,124800000.0
2008-04-10 20:29:00,1.01835,1.01835,1.01835,1.01835,104000000.0
2008-04-10 20:30:00,1.01835,1.01845,1.01835,1.01845,224000000.0
2008-04-10 20:31:00,1.01845,1.0185,1.01835,1.01845,298800000.0
2008-04-10 20:32:00,1.01845,1.0185,1.01845,1.0185,217400000.0
2008-04-10 20:33:00,1.0185,1.01855,1.0185,1.01855,92400000.0
2008-04-10 20:34:00,1.01855,1.01875,1.0184,1.0184,242600000.0
2008-04-10 20:35:00,1.01845,1.0186,1.01835,1.0186,83500000.0
2008-04-10 20:36:00,1.0186,1.0187,1.0185,1.0187,42000000.0
2008-04-10 20:37:00,1.0187,1.0188,1.0186,1.0187,17900000.0
2008-04-10 20:38:00,1.0187,1.0187,1.0186,1.0187,11200000.0
2008-04-10 20:39:00,1.0187,1.0187,1.0187,1.0187,6000000.0
2008-04-10 20:40:00,1.0187,1.0187,1.0185,1.0185,6800000.0
2008-04-10 20:41:00,1.0185,1.0186,1.0185,1.0186,42000000.0
2008-04-10 20:42:00,1.0186,1.01865,1.0185,1.0186,24400000.0
2008-04-10 20:43:00,1.0186,1.0187,1.0186,1.0186,7400000.0
2008-04-10 20:44:00,1.0186,1.0186,1.01855,1.0186,29900000.0
2008-04-10 20:45:00,1.0186,1.0186,1.0185,1.0185,22400000.0
2008-04-10 20:46:00,1.0185,1.0185,1.0185,1.0185,1200000.0
2008-04-10 20:47:00,1.0185,1.0185,1.0184,1.0184,33200000.0
2008-04-10 20:48:00,1.0184,1.0185,1.0182,1.0185,25500000.0
2008-04-10 20:49:00,1.0185,1.0185,1.0182,1.0182,7600000.0
2008-04-10 20:50:00,1.0182,1.0182,1.0179,1.0179,30700000.0
2008-04-10 20:51:00,1.0179,1.018,1.0178,1.0178,36600000.0
2008-04-10 20:52:00,1.0178,1.0178,1.0178,1.0178,2800000.0
2008-04-10 20:53:00,1.0178,1.018,1.0178,1.018,32400000.0
2008-04-10 20:54:00,1.018,1.018,1.0178,1.0178,8800000.0
2008-04-10 20:55:00,1.0178,1.0178,1.0178,1.0178,16800000.0
2008-04-10 20:56:00,1.0178,1.0178,1.0174,1.0175,67000000.0
2008-04-10 20:57:00,1.0175,1.01755,1.0174,1.01755,491400000.0
2008-04-10 20:58:00,1.01755,1.01755,1.0174,1.0174,198900000.0
2008-04-10 20:59:00,1.0174,1.0175,1.01715,1.0174,36600000.0
2008-04-10 21:00:00,1.0174,1.0175,1.0174,1.0174,72400000.0
2008-04-10 21:01:00,1.0174,1.0174,1.0174,1.0174,6600000.0
2008-04-10 21:02:00,1.0174,1.0174,1.01725,1.0174,99700000.0
2008-04-10 21:03:00,1.0174,1.0174,1.0173,1.0173,12800000.0
2008-04-10 21:04:00,1.0173,1.0173,1.01715,1.0173,20200000.0
2008-04-10 21:05:00,1.0173,1.0174,1.0173,1.0174,7400000.0
2008-04-10 21:06:00,1.0173,1.0174,1.0171,1.0172,38400000.0
2008-04-10 21:07:00,1.0172,1.0172,1.0172,1.0172,5000000.0
2008-04-10 21:08:00,1.0172,1.0172,1.0172,1.0172,2200000.0
2008-04-10 21:09:00,1.0172,1.0172,1.0171,1.0171,6200000.0
2008-04-10 21:10:00,1.0171,1.0171,1.0171,1.0171,3600000.0
2008-04-10 21:11:00,1.0171,1.0171,1.0171,1.0171,8000000.0
2008-04-10 21:12:00,1.0171,1.0172,1.0171,1.0172,15600000.0
2008-04-10 21:13:00,1.0172,1.0175,1.0172,1.0175,15600000.0
2008-04-10 21:14:00,1.0175,1.0175,1.0175,1.0175,4800000.0
2008-04-10 21:15:00,1.0175,1.0176,1.0175,1.0176,8300000.0
2008-04-10 21:16:00,1.0176,1.0176,1.0176,1.0176,14000000.0
2008-04-10 21:17:00,1.0176,1.0177,1.0176,1.0177,29800000.0
2008-04-10 21:18:00,1.0177,1.0177,1.0177,1.0177,6000000.0
2008-04-10 21:19:00,1.0177,1.0178,1.0177,1.0178,23100000.0
2008-04-10 21:20:00,1.0178,1.0178,1.0178,1.0178,10300000.0
2008-04-10 21:21:00,1.0178,1.0178,1.0178,1.0178,37000000.0
2008-04-10 21:22:00,1.0178,1.01805,1.0178,1.018,57600000.0
2008-04-10 21:23:00,1.018,1.018,1.0179,1.0179,15600000.0
2008-04-10 21:24:00,1.0179,1.0181,1.0179,1.018,49700000.0
2008-04-10 21:25:00,1.018,1.0181,1.018,1.018,51600000.0
2008-04-10 21:26:00,1.018,1.018,1.018,1.018,45700000.0
2008-04-10 21:27:00,1.018,1.018,1.0178,1.0178,12500000.0
2008-04-10 21:28:00,1.0178,1.0179,1.0178,1.0179,28600000.0
2008-04-10 21:29:00,1.0179,1.0179,1.0179,1.0179,4000000.0
2008-04-10 21:30:00,1.0179,1.0179,1.0176,1.0177,30000000.0
2008-04-10 21:31:00,1.0177,1.0179,1.0177,1.0179,55700000.0
2008-04-10 21:32:00,1.0179,1.018,1.0179,1.018,10000000.0
2008-04-10 21:33:00,1.01805,1.01805,1.0179,1.0179,40800000.0
2008-04-10 21:34:00,1.01795,1.01805,1.0179,1.01805,38600000.0
2008-04-10 21:35:00,1.01805,1.0181,1.018,1.0181,12700000.0
2008-04-10 21:36:00,1.0181,1.0181,1.018,1.018,7500000.0
2008-04-10 21:37:00,1.018,1.0181,1.018,1.0181,6800000.0
2008-04-10 21:38:00,1.0181,1.0181,1.0181,1.0181,7600000.0
2008-04-10 21:39:00,1.0181,1.0181,1.0181,1.0181,5800000.0
2008-04-10 21:40:00,1.0181,1.0181,1.018,1.0181,8000000.0
2008-04-10 21:41:00,1.0181,1.0181,1.0181,1.0181,8400000.0
2008-04-10 21:42:00,1.0181,1.0182,1.0181,1.0182,13000000.0
2008-04-10 21:43:00,1.0182,1.01825,1.0182,1.01825,13000000.0
2008-04-10 21:44:00,1.01825,1.01835,1.0181,1.0183,63800000.0
2008-04-10 21:45:00,1.0183,1.0183,1.0183,1.0183,5000000.0
2008-04-10 21:46:00,1.0183,1.0183,1.0183,1.0183,600000.0
2008-04-10 21:47:00,1.0183,1.0183,1.0182,1.01825,15000000.0
2008-04-10 21:48:00,1.01825,1.0185,1.0182,1.0183,11100000.0
2008-04-10 21:49:00,1.0183,1.0183,1.0183,1.0183,4400000.0
2008-04-10 21:50:00,1.0183,1.0188,1.0183,1.0185,55300000.0
2008-04-10 21:51:00,1.0185,1.0186,1.0183,1.0183,34100000.0
2008-04-10 21:52:00,1.0183,1.0185,1.0183,1.0185,16200000.0
2008-04-10 21:53:00,1.0185,1.0185,1.0183,1.0184,44200000.0
2008-04-10 21:54:00,1.0184,1.0186,1.0184,1.0186,9600000.0
2008-04-10 21:55:00,1.0186,1.0186,1.0185,1.0185,13400000.0
2008-04-10 21:56:00,1.0185,1.0186,1.0185,1.0185,17400000.0
2008-04-10 21:57:00,1.0185,1.0186,1.0185,1.0186,8300000.0
2008-04-10 21:58:00,1.0186,1.0187,1.0186,1.0187,8000000.0
2008-04-10 21:59:00,1.0187,1.0188,1.0187,1.0187,16000000.0
2008-04-10 22:00:00,1.0187,1.0189,1.0187,1.0188,25900000.0
2008-04-10 22:01:00,1.0188,1.0188,1.0187,1.0187,7700000.0
2008-04-10 22:02:00,1.0187,1.0189,1.0187,1.0189,5600000.0
2008-04-10 22:03:00,1.0189,1.0189,1.0189,1.0189,5400000.0
2008-04-10 22:04:00,1.0189,1.01895,1.0187,1.0187,8600000.0
2008-04-10 22:05:00,1.0187,1.0187,1.0187,1.0187,3200000.0
2008-04-10 22:06:00,1.0187,1.0187,1.0187,1.0187,1600000.0
2008-04-10 22:07:00,1.0187,1.0187,1.0187,1.0187,4200000.0
2008-04-10 22:08:00,1.0187,1.0188,1.0187,1.0188,28600000.0
2008-04-10 22:09:00,1.0188,1.0188,1.0188,1.0188,5200000.0
2008-04-10 22:10:00,1.0188,1.0189,1.0188,1.0189,15000000.0
2008-04-10 22:11:00,1.0189,1.0189,1.0189,1.0189,9800000.0
2008-04-10 22:12:00,1.0189,1.0189,1.0186,1.0186,13400000.0
2008-04-10 22:13:00,1.0186,1.0187,1.01855,1.0187,26200000.0
2008-04-10 22:14:00,1.0187,1.0187,1.0186,1.0187,54700000.0
2008-04-10 22:15:00,1.0187,1.0187,1.01855,1.0187,41300000.0
2008-04-10 22:16:00,1.0187,1.0187,1.0187,1.0187,13000000.0
2008-04-10 22:17:00,1.0187,1.01885,1.0187,1.01875,26600000.0
2008-04-10 22:18:00,1.01875,1.01875,1.0187,1.0187,11600000.0
2008-04-10 22:19:00,1.0187,1.0187,1.0187,1.0187,6000000.0
2008-04-10 22:20:00,1.0187,1.0188,1.0187,1.0187,18700000.0
2008-04-10 22:21:00,1.0187,1.0187,1.0187,1.0187,5400000.0
2008-04-10 22:22:00,1.0187,1.0187,1.0187,1.0187,2000000.0
2008-04-10 22:23:00,1.0187,1.0187,1.0185,1.0185,26500000.0
2008-04-10 22:24:00,1.0185,1.0186,1.0185,1.0186,7400000.0
2008-04-10 22:25:00,1.0186,1.0186,1.0185,1.0185,5600000.0
2008-04-10 22:26:00,1.0185,1.0186,1.0185,1.0186,3400000.0
2008-04-10 22:27:00,1.0186,1.0186,1.0185,1.0185,2600000.0
2008-04-10 22:28:00,1.0185,1.0185,1.0183,1.0183,38300000.0
2008-04-10 22:29:00,1.0183,1.0187,1.0181,1.0187,65600000.0
2008-04-10 22:30:00,1.0187,1.0187,1.0185,1.0187,3000000.0
2008-04-10 22:31:00,1.0187,1.0187,1.01855,1.01855,14600000.0
2008-04-10 22:32:00,1.01855,1.0193,1.01835,1.0188,58600000.0
2008-04-10 22:33:00,1.01875,1.0189,1.01865,1.0188,22400000.0
2008-04-10 22:34:00,1.0188,1.019,1.0188,1.019,30000000.0
2008-04-10 22:35:00,1.019,1.0191,1.019,1.0191,16400000.0
2008-04-10 22:36:00,1.0191,1.0191,1.019,1.019,9800000.0
2008-04-10 22:37:00,1.019,1.019,1.019,1.019,2200000.0
2008-04-10 22:38:00,1.019,1.0193,1.019,1.0192,25400000.0
2008-04-10 22:39:00,1.0192,1.0197,1.019,1.0192,58900000.0
2008-04-10 22:40:00,1.0192,1.0192,1.019,1.0191,26400000.0
2008-04-10 22:41:00,1.0191,1.0191,1.019,1.019,19600000.0
2008-04-10 22:42:00,1.019,1.019,1.019,1.019,3400000.0
2008-04-10 22:43:00,1.019,1.019,1.019,1.019,2800000.0
2008-04-10 22:44:00,1.019,1.0194,1.019,1.01905,41000000.0
2008-04-10 22:45:00,1.0192,1.0195,1.01905,1.01905,59600000.0
2008-04-10 22:46:00,1.01915,1.0192,1.01885,1.019,139100000.0
2008-04-10 22:47:00,1.019,1.019,1.019,1.019,2000000.0
2008-04-10 22:48:00,1.019,1.019,1.019,1.019,1600000.0
2008-04-10 22:49:00,1.019,1.019,1.01885,1.01885,9000000.0
2008-04-10 22:50:00,1.01885,1.0195,1.01885,1.0194,44300000.0
2008-04-10 22:51:00,1.0194,1.0198,1.0192,1.0193,230600000.0
2008-04-10 22:52:00,1.0193,1.0194,1.0193,1.0194,46300000.0
2008-04-10 22:53:00,1.0194,1.0194,1.0194,1.0194,68300000.0
2008-04-10 22:54:00,1.0194,1.0194,1.0193,1.0193,36000000.0
2008-04-10 22:55:00,1.0193,1.0195,1.0193,1.0195,64700000.0
2008-04-10 22:56:00,1.0195,1.0195,1.0194,1.0194,56800000.0
2008-04-10 22:57:00,1.0194,1.0194,1.0194,1.0194,72400000.0
2008-04-10 22:58:00,1.0194,1.0194,1.0194,1.0194,47900000.0
2008-04-10 22:59:00,1.0194,1.0194,1.0194,1.0194,78400000.0
2008-04-10 23:00:00,1.0194,1.0194,1.0194,1.0194,52800000.0
2008-04-10 23:01:00,1.0194,1.0194,1.0193,1.0193,139200000.0
2008-04-10 23:02:00,1.0193,1.0193,1.0193,1.0193,288000000.0
2008-04-10 23:03:00,1.0193,1.0195,1.0192,1.0195,137600000.0
2008-04-10 23:04:00,1.0195,1.0195,1.0195,1.0195,36000000.0
2008-04-10 23:05:00,1.0195,1.0195,1.0195,1.0195,36000000.0
2008-04-10 23:06:00,1.0195,1.0195,1.0195,1.0195,38400000.0
2008-04-10 23:07:00,1.0195,1.0196,1.0194,1.0196,41600000.0
2008-04-10 23:08:00,1.0196,1.0196,1.0196,1.0196,66400000.0
2008-04-10 23:09:00,1.0196,1.0198,1.0196,1.0197,68800000.0
2008-04-10 23:10:00,1.0197,1.01975,1.0196,1.0197,99500000.0
2008-04-10 23:11:00,1.0197,1.0197,1.0197,1.0197,51400000.0
2008-04-10 23:12:00,1.0197,1.01975,1.0197,1.0197,54500000.0
2008-04-10 23:13:00,1.01935,1.0197,1.01935,1.0197,43400000.0
2008-04-10 23:14:00,1.0197,1.0197,1.0197,1.0197,120400000.0
2008-04-10 23:15:00,1.0197,1.0197,1.0196,1.0196,127200000.0
2008-04-10 23:16:00,1.0196,1.0197,1.0196,1.0197,54400000.0
2008-04-10 23:17:00,1.0197,1.0198,1.0197,1.0198,34400000.0
2008-04-10 23:18:00,1.0198,1.0198,1.0197,1.0197,27900000.0
2008-04-10 23:19:00,1.0197,1.0197,1.01965,1.01965,17200000.0
2008-04-10 23:20:00,1.01965,1.01965,1.0196,1.0196,56000000.0
2008-04-10 23:21:00,1.0196,1.0196,1.0196,1.0196,81200000.0
2008-04-10 23:22:00,1.0196,1.0197,1.0196,1.0197,87700000.0
2008-04-10 23:23:00,1.0197,1.0197,1.01965,1.0197,25400000.0
2008-04-10 23:24:00,1.0197,1.0197,1.0197,1.0197,24800000.0
2008-04-10 23:25:00,1.0197,1.0198,1.0197,1.0197,37600000.0
2008-04-10 23:26:00,1.0197,1.0197,1.0195,1.0195,30800000.0
2008-04-10 23:27:00,1.0195,1.0195,1.0191,1.0192,16800000.0
2008-04-10 23:28:00,1.0192,1.0196,1.0192,1.0196,62200000.0
2008-04-10 23:29:00,1.0196,1.0197,1.0195,1.0197,134600000.0
2008-04-10 23:30:00,1.0197,1.0197,1.0195,1.0195,101200000.0
2008-04-10 23:31:00,1.0195,1.01975,1.0195,1.0197,70200000.0
2008-04-10 23:32:00,1.0197,1.0197,1.0197,1.0197,53400000.0
2008-04-10 23:33:00,1.0197,1.0197,1.0197,1.0197,34000000.0
2008-04-10 23:34:00,1.0197,1.0197,1.0188,1.0194,42800000.0
2008-04-10 23:35:00,1.0194,1.0194,1.0194,1.0194,114500000.0
2008-04-10 23:36:00,1.0194,1.0194,1.0194,1.0194,50000000.0
2008-04-10 23:37:00,1.0194,1.0194,1.0194,1.0194,50000000.0
2008-04-10 23:38:00,1.0194,1.0195,1.0194,1.0195,89300000.0
2008-04-10 23:39:00,1.0195,1.01955,1.0194,1.0194,106900000.0
2008-04-10 23:40:00,1.0194,1.0194,1.0192,1.0192,88900000.0
2008-04-10 23:41:00,1.0192,1.0193,1.0192,1.0193,234300000.0
2008-04-10 23:42:00,1.0193,1.0194,1.0193,1.0194,119700000.0
2008-04-10 23:43:00,1.0194,1.0195,1.0194,1.0195,42400000.0
2008-04-10 23:44:00,1.0195,1.0195,1.0195,1.0195,24000000.0
2008-04-10 23:45:00,1.0195,1.0195,1.0195,1.0195,15600000.0
2008-04-10 23:46:00,1.0199,1.0199,1.0199,1.0199,900000.0
2008-04-10 23:47:00,1.0199,1.0199,1.0199,1.0199,1200000.0
2008-04-10 23:48:00,1.0199,1.0199,1.0188,1.0194,41900000.0
2008-04-10 23:49:00,1.0194,1.0196,1.0194,1.0196,14800000.0
2008-04-10 23:50:00,1.0196,1.0196,1.0196,1.0196,7200000.0
2008-04-10 23:51:00,1.0196,1.0196,1.0188,1.0188,16000000.0
2008-04-10 23:52:00,1.0188,1.0188,1.0188,1.0188,2400000.0
2008-04-10 23:53:00,1.0188,1.0197,1.0188,1.0197,47800000.0
2008-04-10 23:54:00,1.0197,1.0202,1.0197,1.0202,34900000.0
2008-04-10 23:55:00,1.0202,1.0202,1.0202,1.0202,1200000.0
2008-04-10 23:56:00,1.0202,1.0202,1.02,1.02,2700000.0
2008-04-10 23:57:00,1.0195,1.0197,1.0195,1.0197,5100000.0
2008-04-10 23:58:00,1.0197,1.0197,1.0197,1.0197,5400000.0
2008-04-10 23:59:00,1.0197,1.0197,1.0197,1.0197,3900000.0
2008-04-11 00:00:00,1.0197,1.0197,1.0197,1.0197,12600000.0
2008-04-11 00:01:00,1.0197,1.0197,1.0194,1.0194,18400000.0
2008-04-11 00:02:00,1.0194,1.0194,1.0194,1.0194,41600000.0
2008-04-11 00:03:00,1.0194,1.0194,1.0194,1.0194,41600000.0
2008-04-11 00:04:00,1.0194,1.0194,1.0187,1.0189,230800000.0
2008-04-11 00:05:00,1.0189,1.0193,1.0189,1.0193,397000000.0
2008-04-11 00:06:00,1.0193,1.0193,1.0193,1.0193,113600000.0
2008-04-11 00:07:00,1.0193,1.0194,1.0193,1.0194,106400000.0
2008-04-11 00:08:00,1.0194,1.0194,1.0193,1.0193,60000000.0
2008-04-11 00:09:00,1.0193,1.0193,1.0193,1.0193,16800000.0
2008-04-11 00:10:00,1.0193,1.0193,1.0188,1.0189,100700000.0
2008-04-11 00:11:00,1.0189,1.0192,1.0189,1.0192,48300000.0
2008-04-11 00:12:00,1.0192,1.0192,1.0189,1.0189,6300000.0
2008-04-11 00:13:00,1.0189,1.0189,1.0189,1.0189,10800000.0
2008-04-11 00:14:00,1.0189,1.0189,1.0189,1.0189,7200000.0
2008-04-11 00:15:00,1.0189,1.0189,1.0189,1.0189,12200000.0
2008-04-11 00:16:00,1.0189,1.019,1.0188,1.0188,130400000.0
2008-04-11 00:17:00,1.0188,1.0188,1.0186,1.0187,140900000.0
2008-04-11 00:18:00,1.0187,1.0187,1.0187,1.0187,26400000.0
2008-04-11 00:19:00,1.0187,1.0187,1.0187,1.0187,7200000.0
2008-04-11 00:20:00,1.0187,1.0187,1.0186,1.0186,106800000.0
2008-04-11 00:21:00,1.0186,1.0186,1.0186,1.0186,45200000.0
2008-04-11 00:22:00,1.0186,1.0186,1.0186,1.0186,70000000.0
2008-04-11 00:23:00,1.0186,1.0186,1.0186,1.0186,113400000.0
2008-04-11 00:24:00,1.0186,1.0186,1.0186,1.0186,27500000.0
2008-04-11 00:25:00,1.0186,1.0186,1.0186,1.0186,29600000.0
2008-04-11 00:26:00,1.0186,1.0186,1.0186,1.0186,47300000.0
2008-04-11 00:27:00,1.0186,1.0186,1.0186,1.0186,50400000.0
2008-04-11 00:28:00,1.0186,1.0186,1.0185,1.0185,47500000.0
2008-04-11 00:29:00,1.0185,1.0185,1.0185,1.0185,22000000.0
2008-04-11 00:30:00,1.0185,1.0185,1.0185,1.0185,78000000.0
2008-04-11 00:31:00,1.0185,1.0185,1.0185,1.0185,37500000.0
2008-04-11 00:32:00,1.0185,1.0185,1.018,1.0181,427300000.0
2008-04-11 00:33:00,1.0182,1.0183,1.0182,1.0182,106000000.0
2008-04-11 00:34:00,1.0182,1.0182,1.0182,1.0182,44400000.0
2008-04-11 00:35:00,1.0182,1.0182,1.0182,1.0182,74000000.0
2008-04-11 00:36:00,1.0182,1.0182,1.0182,1.0182,137700000.0
2008-04-11 00:37:00,1.0182,1.0182,1.0178,1.0179,453800000.0
2008-04-11 00:38:00,1.0179,1.018,1.0179,1.018,334999999.0
2008-04-11 00:39:00,1.018,1.018,1.018,1.018,19200000.0
2008-04-11 00:40:00,1.018,1.018,1.018,1.018,12000000.0
2008-04-11 00:41:00,1.018,1.018,1.018,1.018,38400000.0
2008-04-11 00:42:00,1.018,1.018,1.0179,1.0179,94300000.0
2008-04-11 00:43:00,1.0179,1.0179,1.0179,1.0179,83900000.0
2008-04-11 00:44:00,1.0179,1.0183,1.0179,1.0181,173100000.0
2008-04-11 00:45:00,1.0181,1.0181,1.018,1.018,30700000.0
2008-04-11 00:46:00,1.018,1.0181,1.018,1.018,42300000.0
2008-04-11 00:47:00,1.018,1.0185,1.018,1.0183,195000000.0
2008-04-11 00:48:00,1.0183,1.0187,1.0181,1.0187,188000000.0
2008-04-11 00:49:00,1.0187,1.0187,1.0185,1.0185,69600000.0
2008-04-11 00:50:00,1.0185,1.0185,1.0185,1.0185,7200000.0
2008-04-11 00:51:00,1.0185,1.019,1.0185,1.0187,181100000.0
2008-04-11 00:52:00,1.0187,1.0189,1.0186,1.0186,125400000.0
2008-04-11 00:53:00,1.0186,1.0186,1.0186,1.0186,66700000.0
2008-04-11 00:54:00,1.0186,1.0187,1.0186,1.0187,65500000.0
2008-04-11 00:55:00,1.0187,1.0187,1.0186,1.0186,49500000.0
2008-04-11 00:56:00,1.0186,1.0188,1.0184,1.0184,151100000.0
2008-04-11 00:57:00,1.0184,1.0185,1.0179,1.018,279200000.0
2008-04-11 00:58:00,1.018,1.0181,1.018,1.018,161000000.0
2008-04-11 00:59:00,1.018,1.0181,1.018,1.0181,232100000.0
2008-04-11 01:00:00,1.0181,1.0182,1.0181,1.0181,199400000.0
2008-04-11 01:01:00,1.0181,1.0181,1.0181,1.0181,94300000.0
2008-04-11 01:02:00,1.0181,1.0181,1.0181,1.0181,45900000.0
2008-04-11 01:03:00,1.0181,1.0181,1.0181,1.0181,26400000.0
2008-04-11 01:04:00,1.0181,1.0181,1.018,1.0181,101600000.0
2008-04-11 01:05:00,1.0181,1.0181,1.0181,1.0181,40800000.0
2008-04-11 01:06:00,1.0181,1.0182,1.0181,1.0181,41300000.0
2008-04-11 01:07:00,1.0181,1.0181,1.0181,1.0181,62400000.0
2008-04-11 01:08:00,1.0181,1.0181,1.0181,1.0181,24000000.0
2008-04-11 01:09:00,1.0181,1.0181,1.0181,1.0181,44000000.0
2008-04-11 01:10:00,1.0181,1.0181,1.0181,1.0181,120000000.0
2008-04-11 01:11:00,1.0181,1.0181,1.0181,1.0181,24000000.0
2008-04-11 01:12:00,1.0181,1.0181,1.0181,1.0181,21600000.0
2008-04-11 01:13:00,1.0181,1.0181,1.0181,1.0181,21600000.0
2008-04-11 01:14:00,1.0181,1.0181,1.0181,1.0181,21600000.0
2008-04-11 01:15:00,1.0181,1.0181,1.0181,1.0181,60000000.0
2008-04-11 01:16:00,1.0181,1.0181,1.0181,1.0181,19200000.0
2008-04-11 01:17:00,1.0181,1.0181,1.0181,1.0181,48800000.0
2008-04-11 01:18:00,1.0183,1.0183,1.0181,1.0181,84100000.0
2008-04-11 01:19:00,1.0181,1.0185,1.0181,1.0181,145000000.0
2008-04-11 01:20:00,1.0181,1.0186,1.0181,1.0185,282200000.0
2008-04-11 01:21:00,1.0185,1.0188,1.0185,1.0185,162400000.0
2008-04-11 01:22:00,1.0185,1.0185,1.0185,1.0185,96800000.0
2008-04-11 01:23:00,1.0185,1.0185,1.0181,1.0185,159600000.0
2008-04-11 01:24:00,1.0185,1.0185,1.0185,1.0185,18000000.0
2008-04-11 01:25:00,1.0185,1.0186,1.0181,1.0184,504000000.0
2008-04-11 01:26:00,1.0184,1.0184,1.0184,1.0184,38400000.0
2008-04-11 01:27:00,1.0184,1.0184,1.0183,1.0183,363600000.0
2008-04-11 01:28:00,1.0183,1.0183,1.0183,1.0183,315900000.0
2008-04-11 01:29:00,1.0183,1.0186,1.0183,1.0183,501700000.0
2008-04-11 01:30:00,1.0183,1.0184,1.0183,1.0183,254900000.0
2008-04-11 01:31:00,1.0183,1.0186,1.0183,1.0186,163200000.0
2008-04-11 01:32:00,1.0186,1.0186,1.0186,1.0186,30400000.0
2008-04-11 01:33:00,1.0186,1.0186,1.0183,1.0183,175600000.0
2008-04-11 01:34:00,1.0183,1.0183,1.0183,1.0183,359200000.0
2008-04-11 01:35:00,1.0183,1.0183,1.0183,1.0183,230000000.0
2008-04-11 01:36:00,1.0183,1.0183,1.0183,1.0183,193200000.0
2008-04-11 01:37:00,1.0183,1.0183,1.0183,1.0183,147200000.0
2008-04-11 01:38:00,1.0183,1.0183,1.0183,1.0183,163600000.0
2008-04-11 01:39:00,1.0183,1.0183,1.0183,1.0183,97200000.0
2008-04-11 01:40:00,1.0183,1.0183,1.0183,1.0183,62100000.0
2008-04-11 01:41:00,1.0183,1.0183,1.0183,1.0183,19200000.0
2008-04-11 01:42:00,1.0183,1.0183,1.0183,1.0183,50400000.0
2008-04-11 01:43:00,1.0183,1.0183,1.0183,1.0183,82300000.0
2008-04-11 01:44:00,1.0183,1.0183,1.0178,1.0179,223500000.0
2008-04-11 01:45:00,1.0179,1.0179,1.0179,1.0179,232000000.0
2008-04-11 01:46:00,1.0179,1.0182,1.0179,1.0179,257400000.0
2008-04-11 01:47:00,1.0182,1.0182,1.0179,1.0179,356200000.0
2008-04-11 01:48:00,1.0179,1.0181,1.0179,1.0179,421800000.0
2008-04-11 01:49:00,1.0179,1.018,1.0179,1.0179,773800000.0
2008-04-11 01:50:00,1.0179,1.0179,1.0179,1.0179,140400000.0
2008-04-11 01:51:00,1.0179,1.0179,1.0177,1.0177,150000000.0
2008-04-11 01:52:00,1.0177,1.0178,1.0177,1.0178,165200000.0
2008-04-11 01:53:00,1.0178,1.0178,1.0178,1.0178,150800000.0
2008-04-11 01:54:00,1.0178,1.0178,1.0178,1.0178,114400000.0
2008-04-11 01:55:00,1.0178,1.0178,1.0178,1.0178,98800000.0
2008-04-11 01:56:00,1.0178,1.0178,1.0178,1.0178,93600000.0
2008-04-11 01:57:00,1.0178,1.0178,1.01755,1.01755,78800000.0
2008-04-11 01:58:00,1.01755,1.01755,1.01755,1.01755,14400000.0
2008-04-11 01:59:00,1.01755,1.0178,1.01755,1.0178,26000000.0
2008-04-11 02:00:00,1.0178,1.0178,1.0178,1.0178,39200000.0
2008-04-11 02:01:00,1.0178,1.0178,1.0178,1.0178,47600000.0
2008-04-11 02:02:00,1.0178,1.0178,1.0178,1.0178,39200000.0
2008-04-11 02:03:00,1.0178,1.018,1.0178,1.018,40700000.0
2008-04-11 02:04:00,1.018,1.0184,1.018,1.0181,181500000.0
2008-04-11 02:05:00,1.0181,1.0184,1.0181,1.0181,103400000.0
2008-04-11 02:06:00,1.0184,1.0186,1.0181,1.0181,84800000.0
2008-04-11 02:07:00,1.0181,1.0181,1.018,1.018,296000000.0
2008-04-11 02:08:00,1.018,1.018,1.018,1.018,84800000.0
2008-04-11 02:09:00,1.018,1.018,1.018,1.018,22400000.0
2008-04-11 02:10:00,1.01737,1.01825,1.01737,1.01789,19600000.0
2008-04-11 02:11:00,1.018,1.018,1.018,1.018,12800000.0
2008-04-11 02:12:00,1.018,1.018,1.018,1.018,9600000.0
2008-04-11 02:13:00,1.018,1.018,1.018,1.018,6400000.0
2008-04-11 02:14:00,1.01795,1.0181,1.01795,1.0181,13400000.0
2008-04-11 02:15:00,1.0181,1.0181,1.0181,1.0181,16000000.0
2008-04-11 02:16:00,1.0181,1.0181,1.0181,1.0181,6400000.0
2008-04-11 02:17:00,1.0181,1.0181,1.0181,1.0181,9600000.0
2008-04-11 02:18:00,1.0181,1.0181,1.0181,1.0181,9700000.0
2008-04-11 02:19:00,1.0181,1.0181,1.0181,1.0181,6600000.0
2008-04-11 02:20:00,1.0181,1.0181,1.0181,1.0181,199500000.0
2008-04-11 02:21:00,1.0181,1.0181,1.0181,1.0181,178800000.0
2008-04-11 02:22:00,1.0181,1.0181,1.0181,1.0181,22600000.0
2008-04-11 02:23:00,1.0181,1.0181,1.0181,1.0181,124300000.0
2008-04-11 02:24:00,1.0181,1.0181,1.0181,1.0181,67800000.0
2008-04-11 02:25:00,1.0181,1.0181,1.0181,1.0181,22600000.0
2008-04-11 02:26:00,1.0181,1.0181,1.0181,1.0181,50400000.0
2008-04-11 02:27:00,1.0181,1.0181,1.0181,1.0181,6600000.0
2008-04-11 02:28:00,1.0181,1.0181,1.018,1.0181,44700000.0
2008-04-11 02:29:00,1.0181,1.0181,1.018,1.018,60300000.0
2008-04-11 02:30:00,1.018,1.0181,1.018,1.0181,21600000.0
2008-04-11 02:31:00,1.0181,1.0181,1.0181,1.0181,4500000.0
2008-04-11 02:32:00,1.0181,1.0181,1.0181,1.0181,2700000.0
2008-04-11 02:33:00,1.0181,1.0181,1.0181,1.0181,4500000.0
2008-04-11 02:34:00,1.0181,1.0181,1.0181,1.0181,5400000.0
2008-04-11 02:35:00,1.0181,1.0181,1.0179,1.0179,5600000.0
2008-04-11 02:36:00,1.0179,1.0179,1.0179,1.0179,6500000.0
2008-04-11 02:37:00,1.0179,1.0179,1.0179,1.0179,5600000.0
2008-04-11 02:38:00,1.0179,1.0179,1.0179,1.0179,2900000.0
2008-04-11 02:39:00,1.0179,1.0179,1.0179,1.0179,16200000.0
2008-04-11 02:40:00,1.0179,1.018,1.0179,1.018,48200000.0
2008-04-11 02:41:00,1.018,1.0181,1.018,1.0181,83700000.0
2008-04-11 02:42:00,1.0181,1.0181,1.01805,1.0181,69400000.0
2008-04-11 02:43:00,1.0181,1.0181,1.0181,1.0181,34200000.0
2008-04-11 02:44:00,1.0181,1.0181,1.0181,1.0181,14400000.0
2008-04-11 02:45:00,1.0181,1.0181,1.0181,1.0181,8100000.0
2008-04-11 02:46:00,1.0181,1.0181,1.0181,1.0181,17700000.0
2008-04-11 02:47:00,1.0181,1.0181,1.0181,1.0181,12800000.0
2008-04-11 02:48:00,1.0181,1.0181,1.0181,1.0181,25600000.0
2008-04-11 02:49:00,1.0181,1.0181,1.0181,1.0181,9600000.0
2008-04-11 02:50:00,1.0181,1.0181,1.0181,1.0181,12800000.0
2008-04-11 02:51:00,1.0181,1.0181,1.0181,1.0181,23000000.0
2008-04-11 02:52:00,1.0181,1.0181,1.0181,1.0181,19800000.0
2008-04-11 02:53:00,1.0181,1.0181,1.0181,1.0181,23100000.0
2008-04-11 02:54:00,1.0181,1.0181,1.0181,1.0181,29400000.0
2008-04-11 02:55:00,1.0182,1.0182,1.0181,1.0181,14100000.0
2008-04-11 02:56:00,1.0181,1.0181,1.0181,1.0181,51300000.0
2008-04-11 02:57:00,1.0181,1.0181,1.0181,1.0181,91200000.0
2008-04-11 02:58:00,1.0181,1.0181,1.0181,1.0181,34200000.0
2008-04-11 02:59:00,1.0181,1.0181,1.0181,1.0181,33100000.0
2008-04-11 03:00:00,1.0181,1.0181,1.0181,1.0181,12000000.0
2008-04-11 03:01:00,1.0181,1.0181,1.0181,1.0181,6400000.0
2008-04-11 03:02:00,1.0181,1.0181,1.0181,1.0181,4000000.0
2008-04-11 03:03:00,1.0181,1.0181,1.0181,1.0181,3200000.0
2008-04-11 03:04:00,1.0181,1.0181,1.0181,1.0181,23500000.0
2008-04-11 03:05:00,1.0181,1.0182,1.0181,1.0182,8900000.0
2008-04-11 03:06:00,1.0182,1.0182,1.018,1.0181,38800000.0
2008-04-11 03:07:00,1.0181,1.0181,1.0181,1.0181,9000000.0
2008-04-11 03:08:00,1.0181,1.0182,1.0181,1.0182,11500000.0
2008-04-11 03:09:00,1.0182,1.0183,1.0182,1.0183,10800000.0
2008-04-11 03:10:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-04-11 03:11:00,1.0183,1.0183,1.0183,1.0183,1200000.0
2008-04-11 03:12:00,1.0183,1.0183,1.0182,1.0182,2300000.0
2008-04-11 03:13:00,1.0182,1.0182,1.0182,1.0182,1200000.0
2008-04-11 03:14:00,1.0181,1.0181,1.0181,1.0181,42400000.0
2008-04-11 03:15:00,1.0181,1.0181,1.0181,1.0181,54900000.0
2008-04-11 03:16:00,1.0181,1.0181,1.0181,1.0181,53700000.0
2008-04-11 03:17:00,1.0181,1.0181,1.0181,1.0181,4800000.0
2008-04-11 03:18:00,1.0181,1.0181,1.0181,1.0181,9600000.0
2008-04-11 03:19:00,1.0181,1.0181,1.0181,1.0181,14400000.0
2008-04-11 03:20:00,1.0181,1.0182,1.018,1.018,49400000.0
2008-04-11 03:21:00,1.0182,1.0182,1.0182,1.0182,2400000.0
2008-04-11 03:22:00,1.0182,1.0182,1.0182,1.0182,3200000.0
2008-04-11 03:23:00,1.0182,1.0182,1.018,1.018,52900000.0
2008-04-11 03:24:00,1.018,1.018,1.018,1.018,39900000.0
2008-04-11 03:25:00,1.018,1.018,1.018,1.018,72600000.0
2008-04-11 03:26:00,1.018,1.0181,1.018,1.0181,8500000.0
2008-04-11 03:27:00,1.0181,1.0181,1.0181,1.0181,7400000.0
2008-04-11 03:28:00,1.0181,1.0181,1.0181,1.0181,4400000.0
2008-04-11 03:29:00,1.0181,1.0181,1.0181,1.0181,4800000.0
2008-04-11 03:30:00,1.0181,1.01825,1.0181,1.01825,5900000.0
2008-04-11 03:31:00,1.01825,1.01825,1.01825,1.01825,2100000.0
2008-04-11 03:32:00,1.0181,1.0181,1.0181,1.0181,2300000.0
2008-04-11 03:33:00,1.0181,1.0181,1.01805,1.01805,35000000.0
2008-04-11 03:34:00,1.01805,1.01805,1.01805,1.01805,19600000.0
2008-04-11 03:35:00,1.01805,1.01805,1.01805,1.01805,9800000.0
2008-04-11 03:36:00,1.01805,1.01805,1.01805,1.01805,17100000.0
2008-04-11 03:37:00,1.01805,1.0181,1.0179,1.0179,11500000.0
2008-04-11 03:38:00,1.01795,1.01815,1.01795,1.01805,8400000.0
2008-04-11 03:39:00,1.01805,1.01805,1.01805,1.01805,1800000.0
2008-04-11 03:40:00,1.01805,1.01805,1.01805,1.01805,2100000.0
2008-04-11 03:41:00,1.01805,1.01805,1.01795,1.01805,4000000.0
2008-04-11 03:42:00,1.0179,1.018,1.01785,1.0179,8700000.0
2008-04-11 03:43:00,1.0179,1.01795,1.0179,1.01795,5000000.0
2008-04-11 03:44:00,1.01795,1.0181,1.01795,1.0181,5500000.0
2008-04-11 03:45:00,1.0181,1.0181,1.018,1.018,2400000.0
2008-04-11 03:46:00,1.018,1.0182,1.018,1.018,3600000.0
2008-04-11 03:47:00,1.018,1.018,1.018,1.018,1200000.0
2008-04-11 03:48:00,1.01805,1.0181,1.018,1.0181,6200000.0
2008-04-11 03:49:00,1.0181,1.0182,1.0181,1.0182,13000000.0
2008-04-11 03:50:00,1.0182,1.0182,1.0182,1.0182,6200000.0
2008-04-11 03:51:00,1.0182,1.0183,1.0182,1.0183,3400000.0
2008-04-11 03:52:00,1.0183,1.0183,1.0183,1.0183,2400000.0
2008-04-11 03:53:00,1.0183,1.0183,1.0183,1.0183,2800000.0
2008-04-11 03:54:00,1.0183,1.01845,1.0183,1.0183,31900000.0
2008-04-11 03:55:00,1.0183,1.0183,1.0183,1.0183,19000000.0
2008-04-11 03:56:00,1.0183,1.0183,1.0183,1.0183,14300000.0
2008-04-11 03:57:00,1.0183,1.0183,1.0183,1.0183,32500000.0
2008-04-11 03:58:00,1.0183,1.0183,1.0183,1.0183,20000000.0
2008-04-11 03:59:00,1.0183,1.0183,1.0183,1.0183,31700000.0
2008-04-11 04:00:00,1.0183,1.0183,1.01825,1.01825,20800000.0
2008-04-11 04:01:00,1.01825,1.01825,1.0182,1.0182,24800000.0
2008-04-11 04:02:00,1.0182,1.0182,1.0182,1.0182,3100000.0
2008-04-11 04:03:00,1.0182,1.0182,1.0182,1.0182,11700000.0
2008-04-11 04:04:00,1.0182,1.0182,1.018,1.0181,32300000.0
2008-04-11 04:05:00,1.0181,1.0181,1.018,1.018,19500000.0
2008-04-11 04:06:00,1.018,1.018,1.018,1.018,48300000.0
2008-04-11 04:07:00,1.018,1.018,1.018,1.018,96900000.0
2008-04-11 04:08:00,1.018,1.018,1.018,1.018,34200000.0
2008-04-11 04:09:00,1.018,1.018,1.018,1.018,34200000.0
2008-04-11 04:10:00,1.018,1.018,1.018,1.018,51300000.0
2008-04-11 04:11:00,1.018,1.018,1.0178,1.0178,23000000.0
2008-04-11 04:12:00,1.0178,1.018,1.0178,1.018,46000000.0
2008-04-11 04:13:00,1.018,1.01815,1.018,1.018,69700000.0
2008-04-11 04:14:00,1.018,1.018,1.018,1.018,51300000.0
2008-04-11 04:15:00,1.018,1.018,1.018,1.018,45600000.0
2008-04-11 04:16:00,1.018,1.018,1.0178,1.0178,78900000.0
2008-04-11 04:17:00,1.0178,1.0178,1.0177,1.0177,21800000.0
2008-04-11 04:18:00,1.0177,1.0177,1.0177,1.0177,4000000.0
2008-04-11 04:19:00,1.0177,1.0177,1.0176,1.0176,23600000.0
2008-04-11 04:20:00,1.0176,1.0176,1.0176,1.0176,45600000.0
2008-04-11 04:21:00,1.0176,1.0176,1.0176,1.0176,17100000.0
2008-04-11 04:22:00,1.0176,1.0176,1.0176,1.0176,45600000.0
2008-04-11 04:23:00,1.0176,1.0176,1.0176,1.0176,39900000.0
2008-04-11 04:24:00,1.0176,1.0176,1.0176,1.0176,17100000.0
2008-04-11 04:25:00,1.01765,1.01775,1.01765,1.01775,10600000.0
2008-04-11 04:26:00,1.0178,1.0178,1.0176,1.0178,30100000.0
2008-04-11 04:27:00,1.0178,1.0178,1.0178,1.0178,1500000.0
2008-04-11 04:28:00,1.0178,1.0178,1.0178,1.0178,8000000.0
2008-04-11 04:29:00,1.0178,1.0179,1.0178,1.0179,10300000.0
2008-04-11 04:30:00,1.0179,1.0179,1.0178,1.01785,9700000.0
2008-04-11 04:31:00,1.01785,1.01785,1.01775,1.01775,16300000.0
2008-04-11 04:32:00,1.01775,1.01775,1.01755,1.0176,81900000.0
2008-04-11 04:33:00,1.0176,1.0177,1.0176,1.0177,63800000.0
2008-04-11 04:34:00,1.0177,1.0177,1.0176,1.0177,620700000.0
2008-04-11 04:35:00,1.0176,1.0177,1.0176,1.0177,202500000.0
2008-04-11 04:36:00,1.0177,1.0179,1.0176,1.0176,36200000.0
2008-04-11 04:37:00,1.0176,1.0176,1.0176,1.0176,39900000.0
2008-04-11 04:38:00,1.0176,1.0176,1.0176,1.0176,39900000.0
2008-04-11 04:39:00,1.0176,1.0176,1.0176,1.0176,17100000.0
2008-04-11 04:40:00,1.0176,1.0176,1.0176,1.0176,28500000.0
2008-04-11 04:41:00,1.0176,1.0176,1.0176,1.0176,23500000.0
2008-04-11 04:42:00,1.0176,1.0176,1.0176,1.0176,25600000.0
2008-04-11 04:43:00,1.0176,1.0176,1.0176,1.0176,12800000.0
2008-04-11 04:44:00,1.0176,1.0176,1.0176,1.0176,9600000.0
2008-04-11 04:45:00,1.0176,1.0176,1.0176,1.0176,9600000.0
2008-04-11 04:46:00,1.0176,1.0176,1.0176,1.0176,20000000.0
2008-04-11 04:47:00,1.0176,1.0176,1.0176,1.0176,10400000.0
2008-04-11 04:48:00,1.0176,1.0176,1.0176,1.0176,7200000.0
2008-04-11 04:49:00,1.0176,1.0177,1.0176,1.0176,27100000.0
2008-04-11 04:50:00,1.0176,1.0176,1.0176,1.0176,10000000.0
2008-04-11 04:51:00,1.0176,1.0176,1.0176,1.0176,32500000.0
2008-04-11 04:52:00,1.0176,1.0176,1.0176,1.0176,17500000.0
2008-04-11 04:53:00,1.0176,1.0176,1.0176,1.0176,20000000.0
2008-04-11 04:54:00,1.0176,1.0176,1.0175,1.0175,12900000.0
2008-04-11 04:55:00,1.0175,1.0175,1.0175,1.0175,800000.0
2008-04-11 04:56:00,1.0175,1.0175,1.0175,1.0175,400000.0
2008-04-11 04:57:00,1.0175,1.0175,1.0175,1.0175,600000.0
2008-04-11 04:58:00,1.0175,1.0175,1.0175,1.0175,1000000.0
2008-04-11 04:59:00,1.0175,1.0175,1.0175,1.0175,800000.0
2008-04-11 05:00:00,1.0175,1.0175,1.0175,1.0175,600000.0
2008-04-11 05:01:00,1.0175,1.0177,1.0175,1.0177,18700000.0
2008-04-11 05:02:00,1.0177,1.0177,1.0177,1.0177,6500000.0
2008-04-11 05:03:00,1.0177,1.0177,1.0177,1.0177,6700000.0
2008-04-11 05:04:00,1.0177,1.0177,1.0177,1.0177,8500000.0
2008-04-11 05:05:00,1.0177,1.0177,1.0177,1.0177,7400000.0
2008-04-11 05:06:00,1.0177,1.01775,1.0176,1.01775,18000000.0
2008-04-11 05:07:00,1.01775,1.01775,1.0177,1.01775,10600000.0
2008-04-11 05:08:00,1.01775,1.01775,1.0177,1.01775,9800000.0
2008-04-11 05:09:00,1.01775,1.01775,1.0177,1.01775,10600000.0
2008-04-11 05:10:00,1.01775,1.01775,1.0177,1.01775,7300000.0
2008-04-11 05:11:00,1.01775,1.01775,1.01775,1.01775,6400000.0
2008-04-11 05:12:00,1.01775,1.01775,1.0177,1.01775,8800000.0
2008-04-11 05:13:00,1.01775,1.01775,1.0176,1.0177,38600000.0
2008-04-11 05:14:00,1.0177,1.0177,1.0177,1.0177,5000000.0
2008-04-11 05:15:00,1.0177,1.0177,1.0177,1.0177,16800000.0
2008-04-11 05:16:00,1.0177,1.0177,1.0177,1.0177,8400000.0
2008-04-11 05:17:00,1.0177,1.0177,1.0177,1.0177,9100000.0
2008-04-11 05:18:00,1.0177,1.0177,1.0177,1.0177,10200000.0
2008-04-11 05:19:00,1.0177,1.0177,1.0177,1.0177,10400000.0
2008-04-11 05:20:00,1.0177,1.0177,1.0177,1.0177,8800000.0
2008-04-11 05:21:00,1.0177,1.0177,1.0176,1.0176,34900000.0
2008-04-11 05:22:00,1.0176,1.0176,1.01725,1.01725,64100000.0
2008-04-11 05:23:00,1.01725,1.01725,1.01715,1.01715,4400000.0
2008-04-11 05:24:00,1.01715,1.0172,1.01715,1.0172,86800000.0
2008-04-11 05:25:00,1.0172,1.0172,1.0172,1.0172,104800000.0
2008-04-11 05:26:00,1.0172,1.0175,1.0172,1.0175,201600000.0
2008-04-11 05:27:00,1.0175,1.0175,1.0175,1.0175,92400000.0
2008-04-11 05:28:00,1.0175,1.0175,1.0175,1.0175,28200000.0
2008-04-11 05:29:00,1.0175,1.0177,1.0173,1.0173,198700000.0
2008-04-11 05:30:00,1.0173,1.0177,1.0173,1.0173,245600000.0
2008-04-11 05:31:00,1.0173,1.0175,1.0173,1.0175,42000000.0
2008-04-11 05:32:00,1.0175,1.0177,1.0174,1.0175,196100000.0
2008-04-11 05:33:00,1.0175,1.0175,1.0175,1.0175,42900000.0
2008-04-11 05:34:00,1.0175,1.0175,1.0175,1.0175,26400000.0
2008-04-11 05:35:00,1.0175,1.0175,1.0175,1.0175,19800000.0
2008-04-11 05:36:00,1.0175,1.0175,1.0173,1.0173,43000000.0
2008-04-11 05:37:00,1.0173,1.0173,1.0173,1.0173,19200000.0
2008-04-11 05:38:00,1.0173,1.0175,1.0173,1.0173,64600000.0
2008-04-11 05:39:00,1.0173,1.0173,1.0173,1.0173,22400000.0
2008-04-11 05:40:00,1.0173,1.0173,1.0173,1.0173,152000000.0
2008-04-11 05:41:00,1.0175,1.0177,1.0173,1.0175,375000000.0
2008-04-11 05:42:00,1.0175,1.0175,1.0175,1.0175,2600000.0
2008-04-11 05:43:00,1.0175,1.0175,1.0173,1.0173,94700000.0
2008-04-11 05:44:00,1.0173,1.0173,1.0173,1.0173,16000000.0
2008-04-11 05:45:00,1.0173,1.0173,1.0173,1.0173,38400000.0
2008-04-11 05:46:00,1.0173,1.0173,1.0173,1.0173,37000000.0
2008-04-11 05:47:00,1.0173,1.0173,1.0173,1.0173,25300000.0
2008-04-11 05:48:00,1.0173,1.0173,1.0173,1.0173,19800000.0
2008-04-11 05:49:00,1.0173,1.0173,1.0173,1.0173,39400000.0
2008-04-11 05:50:00,1.0173,1.0178,1.0173,1.0175,211500000.0
2008-04-11 05:51:00,1.0175,1.0175,1.0175,1.0175,8100000.0
2008-04-11 05:52:00,1.0175,1.0175,1.0175,1.0175,27800000.0
2008-04-11 05:53:00,1.0175,1.0175,1.0175,1.0175,7200000.0
2008-04-11 05:54:00,1.0175,1.0175,1.0175,1.0175,7200000.0
2008-04-11 05:55:00,1.0175,1.0175,1.0175,1.0175,16500000.0
2008-04-11 05:56:00,1.0175,1.0175,1.0175,1.0175,12700000.0
2008-04-11 05:57:00,1.0175,1.0175,1.0175,1.0175,24500000.0
2008-04-11 05:58:00,1.0175,1.0175,1.01725,1.01725,20800000.0
2008-04-11 05:59:00,1.01725,1.0174,1.01725,1.0174,12300000.0
2008-04-11 06:00:00,1.0174,1.0174,1.01725,1.01725,26400000.0
2008-04-11 06:01:00,1.01725,1.0173,1.01705,1.01705,18600000.0
2008-04-11 06:02:00,1.01705,1.0172,1.01705,1.0171,49300000.0
2008-04-11 06:03:00,1.0171,1.0171,1.0171,1.0171,4000000.0
2008-04-11 06:04:00,1.0171,1.0171,1.017,1.017,2200000.0
2008-04-11 06:05:00,1.017,1.017,1.0168,1.0169,32100000.0
2008-04-11 06:06:00,1.0169,1.0169,1.0168,1.0168,4800000.0
2008-04-11 06:07:00,1.0168,1.0168,1.01675,1.01675,10900000.0
2008-04-11 06:08:00,1.0167,1.0168,1.0163,1.0164,64800000.0
2008-04-11 06:09:00,1.0164,1.0164,1.0162,1.0164,41500000.0
2008-04-11 06:10:00,1.0164,1.0164,1.01625,1.0163,38900000.0
2008-04-11 06:11:00,1.0163,1.0163,1.0163,1.0163,7700000.0
2008-04-11 06:12:00,1.0163,1.0165,1.0163,1.0164,43800000.0
2008-04-11 06:13:00,1.0164,1.0165,1.0163,1.0165,32500000.0
2008-04-11 06:14:00,1.0165,1.0165,1.0164,1.0164,6300000.0
2008-04-11 06:15:00,1.0164,1.01645,1.0164,1.01645,91400000.0
2008-04-11 06:16:00,1.01645,1.0166,1.01645,1.0165,8100000.0
2008-04-11 06:17:00,1.0165,1.0165,1.0165,1.0165,2800000.0
2008-04-11 06:18:00,1.0165,1.0165,1.01645,1.01645,9200000.0
2008-04-11 06:19:00,1.01645,1.01645,1.01645,1.01645,20800000.0
2008-04-11 06:20:00,1.01645,1.01645,1.01635,1.01635,24900000.0
2008-04-11 06:21:00,1.01635,1.01635,1.01635,1.01635,14900000.0
2008-04-11 06:22:00,1.01635,1.01635,1.01635,1.01635,51100000.0
2008-04-11 06:23:00,1.01635,1.01635,1.01635,1.01635,27900000.0
2008-04-11 06:24:00,1.01635,1.01635,1.01635,1.01635,47400000.0
2008-04-11 06:25:00,1.0164,1.01645,1.0164,1.01645,9000000.0
2008-04-11 06:26:00,1.01645,1.01645,1.0164,1.0164,4700000.0
2008-04-11 06:27:00,1.0164,1.0164,1.0164,1.0164,2400000.0
2008-04-11 06:28:00,1.0164,1.0164,1.0164,1.0164,2400000.0
2008-04-11 06:29:00,1.0164,1.0164,1.0164,1.0164,3600000.0
2008-04-11 06:30:00,1.01635,1.01635,1.01635,1.01635,32800000.0
2008-04-11 06:31:00,1.01635,1.01635,1.01635,1.01635,39400000.0
2008-04-11 06:32:00,1.01635,1.01635,1.0163,1.0163,6400000.0
2008-04-11 06:33:00,1.0163,1.01635,1.0163,1.0163,19900000.0
2008-04-11 06:34:00,1.0163,1.0164,1.0163,1.0164,29700000.0
2008-04-11 06:35:00,1.0164,1.0164,1.0163,1.0163,11700000.0
2008-04-11 06:36:00,1.0163,1.0163,1.0163,1.0163,4700000.0
2008-04-11 06:37:00,1.0163,1.0163,1.0163,1.0163,4700000.0
2008-04-11 06:38:00,1.0163,1.01635,1.0163,1.01635,7000000.0
2008-04-11 06:39:00,1.01635,1.01635,1.01635,1.01635,3200000.0
2008-04-11 06:40:00,1.01635,1.01655,1.01635,1.01655,15000000.0
2008-04-11 06:41:00,1.01655,1.01655,1.01655,1.01655,2100000.0
2008-04-11 06:42:00,1.01655,1.01655,1.01655,1.01655,1800000.0
2008-04-11 06:43:00,1.01655,1.01655,1.01655,1.01655,1200000.0
2008-04-11 06:44:00,1.01655,1.01655,1.01655,1.01655,600000.0
2008-04-11 06:45:00,1.01655,1.01655,1.01655,1.01655,1200000.0
2008-04-11 06:46:00,1.01655,1.01655,1.01655,1.01655,1800000.0
2008-04-11 06:47:00,1.01655,1.01655,1.01655,1.01655,900000.0
2008-04-11 06:48:00,1.01655,1.01655,1.01655,1.01655,900000.0
2008-04-11 06:49:00,1.01655,1.01655,1.01655,1.01655,900000.0
2008-04-11 06:50:00,1.01655,1.01655,1.01655,1.01655,3900000.0
2008-04-11 06:51:00,1.01655,1.01655,1.01655,1.01655,900000.0
2008-04-11 06:52:00,1.01655,1.0166,1.01655,1.0166,3400000.0
2008-04-11 06:53:00,1.0166,1.0166,1.0166,1.0166,4800000.0
2008-04-11 06:54:00,1.0166,1.0166,1.01655,1.01655,12400000.0
2008-04-11 06:55:00,1.01655,1.01655,1.01655,1.01655,12400000.0
2008-04-11 06:56:00,1.01655,1.0166,1.01655,1.01655,37500000.0
2008-04-11 06:57:00,1.01655,1.01655,1.01655,1.01655,24100000.0
2008-04-11 06:58:00,1.01655,1.01655,1.01655,1.01655,20800000.0
2008-04-11 06:59:00,1.0167,1.0167,1.0166,1.0166,4900000.0
2008-04-11 07:00:00,1.0166,1.01665,1.01655,1.01655,53800000.0
2008-04-11 07:01:00,1.01655,1.01675,1.01655,1.01675,9000000.0
2008-04-11 07:02:00,1.01675,1.01675,1.01675,1.01675,3100000.0
2008-04-11 07:03:00,1.01675,1.01675,1.01655,1.01655,12300000.0
2008-04-11 07:04:00,1.01655,1.01655,1.01655,1.01655,1800000.0
2008-04-11 07:05:00,1.01655,1.01655,1.01655,1.01655,1500000.0
2008-04-11 07:06:00,1.01655,1.01655,1.01655,1.01655,3600000.0
2008-04-11 07:07:00,1.01655,1.01655,1.01645,1.0165,61200000.0
2008-04-11 07:08:00,1.0165,1.017,1.01645,1.0167,510200000.0
2008-04-11 07:09:00,1.01685,1.0171,1.01685,1.0169,10800000.0
2008-04-11 07:10:00,1.0169,1.0169,1.0169,1.0169,1000000.0
2008-04-11 07:11:00,1.0169,1.0169,1.0169,1.0169,4800000.0
2008-04-11 07:12:00,1.0169,1.0172,1.0169,1.0171,10000000.0
2008-04-11 07:13:00,1.0171,1.0174,1.0171,1.0174,101200000.0
2008-04-11 07:14:00,1.0173,1.0174,1.0173,1.0174,9100000.0
2008-04-11 07:15:00,1.0174,1.0174,1.0173,1.0173,30100000.0
2008-04-11 07:16:00,1.0173,1.0173,1.0173,1.0173,63900000.0
2008-04-11 07:17:00,1.0173,1.0177,1.0173,1.0177,70000000.0
2008-04-11 07:18:00,1.0177,1.0177,1.017,1.017,7800000.0
2008-04-11 07:19:00,1.01715,1.0174,1.017,1.017,30800000.0
2008-04-11 07:20:00,1.017,1.0171,1.017,1.0171,5800000.0
2008-04-11 07:21:00,1.0171,1.0171,1.0167,1.017,31200000.0
2008-04-11 07:22:00,1.017,1.017,1.017,1.017,3400000.0
2008-04-11 07:23:00,1.017,1.0172,1.017,1.0172,15600000.0
2008-04-11 07:24:00,1.0172,1.0175,1.0172,1.0175,15300000.0
2008-04-11 07:25:00,1.0175,1.0179,1.0175,1.0178,53200000.0
2008-04-11 07:26:00,1.0178,1.0178,1.01735,1.0176,28200000.0
2008-04-11 07:27:00,1.0176,1.01785,1.0176,1.0176,2700000.0
2008-04-11 07:28:00,1.0176,1.0178,1.0176,1.0178,21700000.0
2008-04-11 07:29:00,1.0178,1.0178,1.0178,1.0178,2200000.0
2008-04-11 07:30:00,1.0178,1.0181,1.0178,1.018,58600000.0
2008-04-11 07:31:00,1.018,1.0183,1.018,1.018,27000000.0
2008-04-11 07:32:00,1.018,1.0182,1.018,1.0182,12800000.0
2008-04-11 07:33:00,1.0182,1.01835,1.0182,1.0183,17600000.0
2008-04-11 07:34:00,1.0183,1.0183,1.0182,1.0182,10600000.0
2008-04-11 07:35:00,1.0182,1.0182,1.0182,1.0182,2200000.0
2008-04-11 07:36:00,1.0182,1.0184,1.0182,1.0184,51400000.0
2008-04-11 07:37:00,1.0184,1.0184,1.0183,1.0183,21000000.0
2008-04-11 07:38:00,1.0183,1.0183,1.0183,1.0183,1200000.0
2008-04-11 07:39:00,1.0183,1.0183,1.0183,1.0183,2200000.0
2008-04-11 07:40:00,1.0183,1.0183,1.01795,1.01795,16100000.0
2008-04-11 07:41:00,1.01795,1.01795,1.0177,1.01785,26900000.0
2008-04-11 07:42:00,1.01785,1.01785,1.0178,1.0178,5900000.0
2008-04-11 07:43:00,1.0178,1.0178,1.0177,1.0177,4900000.0
2008-04-11 07:44:00,1.0177,1.0177,1.01755,1.0176,15200000.0
2008-04-11 07:45:00,1.0176,1.0176,1.017,1.017,47200000.0
2008-04-11 07:46:00,1.017,1.017,1.017,1.017,4000000.0
2008-04-11 07:47:00,1.017,1.017,1.017,1.017,2000000.0
2008-04-11 07:48:00,1.017,1.017,1.017,1.017,3000000.0
2008-04-11 07:49:00,1.017,1.0171,1.017,1.0171,24000000.0
2008-04-11 07:50:00,1.0171,1.0171,1.017,1.017,22000000.0
2008-04-11 07:51:00,1.017,1.017,1.017,1.017,1000000.0
2008-04-11 07:52:00,1.017,1.017,1.0165,1.0169,28000000.0
2008-04-11 07:53:00,1.0169,1.017,1.01685,1.01685,13500000.0
2008-04-11 07:54:00,1.01685,1.01685,1.0165,1.0165,14500000.0
2008-04-11 07:55:00,1.0165,1.0165,1.0164,1.0165,17400000.0
2008-04-11 07:56:00,1.0165,1.01655,1.0165,1.0165,58000000.0
2008-04-11 07:57:00,1.0165,1.0167,1.0165,1.0166,28400000.0
2008-04-11 07:58:00,1.01655,1.0167,1.01655,1.0166,28900000.0
2008-04-11 07:59:00,1.0166,1.0166,1.0166,1.0166,2400000.0
2008-04-11 08:00:00,1.0166,1.0166,1.0166,1.0166,5200000.0
2008-04-11 08:01:00,1.0166,1.0166,1.0166,1.0166,4800000.0
2008-04-11 08:02:00,1.0166,1.0166,1.0166,1.0166,2400000.0
2008-04-11 08:03:00,1.0166,1.0166,1.01655,1.01655,21600000.0
2008-04-11 08:04:00,1.01655,1.01655,1.01655,1.01655,16800000.0
2008-04-11 08:05:00,1.01655,1.0168,1.01655,1.0168,52100000.0
2008-04-11 08:06:00,1.0168,1.01685,1.0168,1.01685,9800000.0
2008-04-11 08:07:00,1.01685,1.01735,1.01685,1.01735,55800000.0
2008-04-11 08:08:00,1.01735,1.01735,1.01705,1.01705,17200000.0
2008-04-11 08:09:00,1.01705,1.01705,1.017,1.017,8200000.0
2008-04-11 08:10:00,1.017,1.0172,1.017,1.0172,50300000.0
2008-04-11 08:11:00,1.01725,1.01745,1.0172,1.0173,75900000.0
2008-04-11 08:12:00,1.0173,1.0173,1.0173,1.0173,3800000.0
2008-04-11 08:13:00,1.0173,1.0173,1.0169,1.0171,37300000.0
2008-04-11 08:14:00,1.0171,1.01715,1.0171,1.0171,10600000.0
2008-04-11 08:15:00,1.0171,1.0171,1.0171,1.0171,6000000.0
2008-04-11 08:16:00,1.0171,1.0174,1.0171,1.0172,9800000.0
2008-04-11 08:17:00,1.0172,1.0172,1.0172,1.0172,2600000.0
2008-04-11 08:18:00,1.0172,1.0172,1.0172,1.0172,4800000.0
2008-04-11 08:19:00,1.0172,1.0174,1.0172,1.0172,8200000.0
2008-04-11 08:20:00,1.0172,1.0172,1.0172,1.0172,4800000.0
2008-04-11 08:21:00,1.0172,1.0172,1.0172,1.0172,800000.0
2008-04-11 08:22:00,1.0172,1.0172,1.0172,1.0172,2800000.0
2008-04-11 08:23:00,1.0172,1.0172,1.0171,1.0171,18200000.0
2008-04-11 08:24:00,1.0171,1.01805,1.0171,1.0174,71200000.0
2008-04-11 08:25:00,1.0174,1.0174,1.0174,1.0174,1800000.0
2008-04-11 08:26:00,1.0174,1.01745,1.0174,1.01745,3600000.0
2008-04-11 08:27:00,1.01745,1.01745,1.0174,1.0174,25800000.0
2008-04-11 08:28:00,1.0174,1.0178,1.0174,1.0178,22600000.0
2008-04-11 08:29:00,1.0178,1.0178,1.0178,1.0178,9000000.0
2008-04-11 08:30:00,1.0178,1.018,1.0178,1.018,20000000.0
2008-04-11 08:31:00,1.018,1.018,1.01735,1.01735,21500000.0
2008-04-11 08:32:00,1.01735,1.0176,1.01735,1.0176,36700000.0
2008-04-11 08:33:00,1.0176,1.0176,1.0176,1.0176,4800000.0
2008-04-11 08:34:00,1.0176,1.0176,1.0176,1.0176,3000000.0
2008-04-11 08:35:00,1.0176,1.0176,1.0175,1.0175,3400000.0
2008-04-11 08:36:00,1.0175,1.0175,1.0174,1.0174,5200000.0
2008-04-11 08:37:00,1.0174,1.0174,1.0174,1.0174,4600000.0
2008-04-11 08:38:00,1.0174,1.01755,1.0173,1.0174,9400000.0
2008-04-11 08:39:00,1.0174,1.0174,1.0174,1.0174,7400000.0
2008-04-11 08:40:00,1.0174,1.0174,1.01695,1.01705,25700000.0
2008-04-11 08:41:00,1.0172,1.0173,1.017,1.0172,62300000.0
2008-04-11 08:42:00,1.0172,1.0172,1.0172,1.0172,7200000.0
2008-04-11 08:43:00,1.0172,1.0177,1.0172,1.0177,13200000.0
2008-04-11 08:44:00,1.0177,1.0177,1.0175,1.0175,7000000.0
2008-04-11 08:45:00,1.0175,1.0175,1.0175,1.0175,2000000.0
2008-04-11 08:46:00,1.0175,1.0175,1.0174,1.0174,16300000.0
2008-04-11 08:47:00,1.0174,1.0174,1.0171,1.0171,21700000.0
2008-04-11 08:48:00,1.0171,1.0172,1.017,1.0172,58300000.0
2008-04-11 08:49:00,1.0172,1.0172,1.01685,1.017,59800000.0
2008-04-11 08:50:00,1.017,1.017,1.0168,1.01685,44300000.0
2008-04-11 08:51:00,1.0168,1.017,1.0167,1.01695,31200000.0
2008-04-11 08:52:00,1.01695,1.01695,1.0168,1.0168,22100000.0
2008-04-11 08:53:00,1.0168,1.0169,1.0168,1.0169,11800000.0
2008-04-11 08:54:00,1.0169,1.017,1.01675,1.0168,39800000.0
2008-04-11 08:55:00,1.0168,1.0168,1.0168,1.0168,8800000.0
2008-04-11 08:56:00,1.0168,1.0168,1.0166,1.01665,10400000.0
2008-04-11 08:57:00,1.01665,1.01665,1.0166,1.0166,8200000.0
2008-04-11 08:58:00,1.01665,1.01675,1.01665,1.01665,19400000.0
2008-04-11 08:59:00,1.01665,1.01705,1.0166,1.0166,88200000.0
2008-04-11 09:00:00,1.0166,1.0166,1.0166,1.0166,3600000.0
2008-04-11 09:01:00,1.0166,1.0166,1.0162,1.0164,103800000.0
2008-04-11 09:02:00,1.0164,1.0165,1.0164,1.0164,21000000.0
2008-04-11 09:03:00,1.0164,1.0165,1.0164,1.0164,7000000.0
2008-04-11 09:04:00,1.0164,1.0164,1.0163,1.0164,12600000.0
2008-04-11 09:05:00,1.0164,1.0165,1.0164,1.0164,11200000.0
2008-04-11 09:06:00,1.0164,1.0164,1.0162,1.0164,21300000.0
2008-04-11 09:07:00,1.0164,1.0165,1.0164,1.0165,4800000.0
2008-04-11 09:08:00,1.0165,1.0165,1.0164,1.0165,16500000.0
2008-04-11 09:09:00,1.0165,1.0165,1.0164,1.0164,23700000.0
2008-04-11 09:10:00,1.0164,1.0165,1.01635,1.01645,33000000.0
2008-04-11 09:11:00,1.0164,1.01645,1.0163,1.0163,8700000.0
2008-04-11 09:12:00,1.0162,1.0163,1.0162,1.0163,16800000.0
2008-04-11 09:13:00,1.0163,1.0163,1.0162,1.0162,15700000.0
2008-04-11 09:14:00,1.0162,1.0162,1.0162,1.0162,5200000.0
2008-04-11 09:15:00,1.0162,1.0162,1.0162,1.0162,1800000.0
2008-04-11 09:16:00,1.0162,1.0163,1.016,1.016,15400000.0
2008-04-11 09:17:00,1.016,1.0161,1.016,1.0161,17600000.0
2008-04-11 09:18:00,1.0161,1.0164,1.0161,1.0163,20100000.0
2008-04-11 09:19:00,1.0163,1.0164,1.01625,1.0164,24500000.0
2008-04-11 09:20:00,1.0164,1.0164,1.0163,1.0164,9200000.0
2008-04-11 09:21:00,1.0164,1.0165,1.0164,1.0164,6600000.0
2008-04-11 09:22:00,1.0164,1.0165,1.0163,1.0163,8400000.0
2008-04-11 09:23:00,1.0163,1.0164,1.0163,1.0164,4800000.0
2008-04-11 09:24:00,1.0164,1.0164,1.0164,1.0164,4000000.0
2008-04-11 09:25:00,1.0164,1.0164,1.0161,1.0161,9700000.0
2008-04-11 09:26:00,1.0161,1.0161,1.0158,1.0158,8000000.0
2008-04-11 09:27:00,1.0158,1.0159,1.01565,1.0158,40400000.0
2008-04-11 09:28:00,1.0158,1.0158,1.01565,1.0158,98000000.0
2008-04-11 09:29:00,1.0158,1.0159,1.0158,1.0159,11500000.0
2008-04-11 09:30:00,1.0159,1.0159,1.01575,1.0159,11500000.0
2008-04-11 09:31:00,1.0159,1.0159,1.0157,1.0157,23100000.0
2008-04-11 09:32:00,1.0157,1.0157,1.0157,1.0157,14100000.0
2008-04-11 09:33:00,1.0157,1.0157,1.0157,1.0157,16300000.0
2008-04-11 09:34:00,1.0157,1.0157,1.0157,1.0157,18800000.0
2008-04-11 09:35:00,1.0157,1.0157,1.0152,1.0152,14600000.0
2008-04-11 09:36:00,1.0152,1.0153,1.015,1.0151,27000000.0
2008-04-11 09:37:00,1.0151,1.0153,1.0151,1.01515,43200000.0
2008-04-11 09:38:00,1.01515,1.0155,1.01515,1.0155,9400000.0
2008-04-11 09:39:00,1.0155,1.0155,1.0152,1.0152,27300000.0
2008-04-11 09:40:00,1.0152,1.0152,1.01495,1.01505,263800000.0
2008-04-11 09:41:00,1.01505,1.01505,1.01435,1.01475,213800000.0
2008-04-11 09:42:00,1.01475,1.01475,1.0147,1.0147,13000000.0
2008-04-11 09:43:00,1.0147,1.01495,1.01435,1.01435,81050000.0
2008-04-11 09:44:00,1.01435,1.01465,1.01415,1.01425,97850000.0
2008-04-11 09:45:00,1.01425,1.0147,1.0142,1.0147,54700000.0
2008-04-11 09:46:00,1.0147,1.0151,1.0145,1.0151,56000000.0
2008-04-11 09:47:00,1.0151,1.01545,1.0151,1.0153,61600000.0
2008-04-11 09:48:00,1.0153,1.0153,1.0145,1.0147,61200000.0
2008-04-11 09:49:00,1.0147,1.01485,1.01455,1.0147,66800000.0
2008-04-11 09:50:00,1.0147,1.015,1.0146,1.01465,138000000.0
2008-04-11 09:51:00,1.01465,1.0153,1.0146,1.0153,407800000.0
2008-04-11 09:52:00,1.0153,1.0153,1.01495,1.01495,93400000.0
2008-04-11 09:53:00,1.01495,1.01495,1.01475,1.01475,85400000.0
2008-04-11 09:54:00,1.01475,1.0149,1.01475,1.0149,37700000.0
2008-04-11 09:55:00,1.0149,1.0149,1.0148,1.0149,15200000.0
2008-04-11 09:56:00,1.0149,1.01505,1.0149,1.01505,32000000.0
2008-04-11 09:57:00,1.01505,1.0152,1.0148,1.0149,101200000.0
2008-04-11 09:58:00,1.0149,1.0149,1.0148,1.0149,20200000.0
2008-04-11 09:59:00,1.0149,1.0149,1.0148,1.0149,20000000.0
2008-04-11 10:00:00,1.0149,1.0149,1.0147,1.0148,24000000.0
2008-04-11 10:01:00,1.0148,1.01495,1.0147,1.0149,57200000.0
2008-04-11 10:02:00,1.01485,1.0149,1.0147,1.0149,27000000.0
2008-04-11 10:03:00,1.0149,1.015,1.01485,1.01485,40200000.0
2008-04-11 10:04:00,1.01485,1.015,1.0148,1.0148,134600000.0
2008-04-11 10:05:00,1.0148,1.01485,1.0145,1.0145,78000000.0
2008-04-11 10:06:00,1.0145,1.0146,1.0145,1.0146,34400000.0
2008-04-11 10:07:00,1.0146,1.0146,1.01435,1.0145,164900000.0
2008-04-11 10:08:00,1.0145,1.0146,1.0145,1.0146,23200000.0
2008-04-11 10:09:00,1.0146,1.01465,1.0146,1.0146,12800000.0
2008-04-11 10:10:00,1.0146,1.0146,1.0143,1.0145,212000000.0
2008-04-11 10:11:00,1.0145,1.0145,1.0143,1.0145,194300000.0
2008-04-11 10:12:00,1.0145,1.0145,1.0143,1.0143,11600000.0
2008-04-11 10:13:00,1.0143,1.01435,1.0143,1.01435,76600000.0
2008-04-11 10:14:00,1.01435,1.01465,1.0143,1.0146,368400000.0
2008-04-11 10:15:00,1.01455,1.0146,1.01455,1.01455,113600000.0
2008-04-11 10:16:00,1.01455,1.01455,1.0143,1.0144,103400000.0
2008-04-11 10:17:00,1.0144,1.0145,1.0144,1.0144,11400000.0
2008-04-11 10:18:00,1.0144,1.0144,1.0142,1.0143,7400000.0
2008-04-11 10:19:00,1.0143,1.0143,1.0142,1.0142,7100000.0
2008-04-11 10:20:00,1.0142,1.0142,1.0142,1.0142,3200000.0
2008-04-11 10:21:00,1.0142,1.0142,1.0142,1.0142,4800000.0
2008-04-11 10:22:00,1.0142,1.0142,1.0142,1.0142,5800000.0
2008-04-11 10:23:00,1.0142,1.0142,1.0138,1.014,292600000.0
2008-04-11 10:24:00,1.014,1.014,1.01385,1.014,26200000.0
2008-04-11 10:25:00,1.014,1.0141,1.014,1.0141,7800000.0
2008-04-11 10:26:00,1.0141,1.0141,1.014,1.0141,7200000.0
2008-04-11 10:27:00,1.0141,1.0142,1.014,1.0142,38200000.0
2008-04-11 10:28:00,1.0142,1.0143,1.0141,1.0143,28300000.0
2008-04-11 10:29:00,1.0143,1.0146,1.0143,1.0145,51700000.0
2008-04-11 10:30:00,1.0145,1.0145,1.0141,1.0141,11200000.0
2008-04-11 10:31:00,1.0141,1.0141,1.0138,1.0139,14500000.0
2008-04-11 10:32:00,1.0139,1.0139,1.0137,1.0137,54600000.0
2008-04-11 10:33:00,1.0137,1.0137,1.0136,1.0136,4200000.0
2008-04-11 10:34:00,1.0136,1.01375,1.0136,1.01375,75700000.0
2008-04-11 10:35:00,1.01375,1.01375,1.0136,1.0136,32800000.0
2008-04-11 10:36:00,1.0136,1.0136,1.0136,1.0136,1600000.0
2008-04-11 10:37:00,1.0136,1.0137,1.0136,1.0137,12700000.0
2008-04-11 10:38:00,1.0137,1.0137,1.0137,1.0137,7100000.0
2008-04-11 10:39:00,1.0137,1.01375,1.0136,1.0137,19900000.0
2008-04-11 10:40:00,1.0137,1.0137,1.0137,1.0137,5400000.0
2008-04-11 10:41:00,1.0137,1.0137,1.0137,1.0137,4200000.0
2008-04-11 10:42:00,1.0137,1.0137,1.0136,1.0137,28800000.0
2008-04-11 10:43:00,1.0137,1.0138,1.0136,1.0138,31000000.0
2008-04-11 10:44:00,1.0138,1.0138,1.0137,1.0137,4800000.0
2008-04-11 10:45:00,1.0137,1.0142,1.0137,1.01405,131300000.0
2008-04-11 10:46:00,1.01405,1.0142,1.014,1.0142,17000000.0
2008-04-11 10:47:00,1.0142,1.0142,1.014,1.014,17600000.0
2008-04-11 10:48:00,1.014,1.014,1.01395,1.014,38000000.0
2008-04-11 10:49:00,1.014,1.014,1.0139,1.01395,98100000.0
2008-04-11 10:50:00,1.01395,1.01395,1.0137,1.0138,89100000.0
2008-04-11 10:51:00,1.0138,1.0138,1.0137,1.0137,5800000.0
2008-04-11 10:52:00,1.0137,1.0137,1.0136,1.0136,9000000.0
2008-04-11 10:53:00,1.0136,1.01365,1.0136,1.0136,28200000.0
2008-04-11 10:54:00,1.0136,1.0136,1.0136,1.0136,23000000.0
2008-04-11 10:55:00,1.0136,1.0136,1.0136,1.0136,10800000.0
2008-04-11 10:56:00,1.0136,1.0137,1.0136,1.0137,9400000.0
2008-04-11 10:57:00,1.0137,1.0138,1.0136,1.0137,23200000.0
2008-04-11 10:58:00,1.0137,1.0137,1.0136,1.0137,18000000.0
2008-04-11 10:59:00,1.0137,1.0137,1.0135,1.0135,22500000.0
2008-04-11 11:00:00,1.0135,1.0136,1.0135,1.0135,24000000.0
2008-04-11 11:01:00,1.0135,1.0135,1.01325,1.0135,139700000.0
2008-04-11 11:02:00,1.0135,1.0138,1.0135,1.0138,15700000.0
2008-04-11 11:03:00,1.0138,1.01395,1.0137,1.0138,37600000.0
2008-04-11 11:04:00,1.0138,1.0145,1.0138,1.0142,123400000.0
2008-04-11 11:05:00,1.0142,1.0145,1.0141,1.0142,34400000.0
2008-04-11 11:06:00,1.0142,1.0142,1.01375,1.0139,138100000.0
2008-04-11 11:07:00,1.0139,1.0142,1.0139,1.0139,16800000.0
2008-04-11 11:08:00,1.0139,1.0141,1.0137,1.01375,77899999.0
2008-04-11 11:09:00,1.01375,1.0141,1.01375,1.0141,144200000.0
2008-04-11 11:10:00,1.014,1.01405,1.0139,1.01395,262200000.0
2008-04-11 11:11:00,1.01395,1.0142,1.01385,1.0142,503500000.0
2008-04-11 11:12:00,1.0142,1.01425,1.0141,1.01425,30900000.0
2008-04-11 11:13:00,1.01425,1.0148,1.0142,1.0148,102700000.0
2008-04-11 11:14:00,1.0148,1.0149,1.01405,1.0142,101200000.0
2008-04-11 11:15:00,1.0142,1.0143,1.0142,1.0142,16000000.0
2008-04-11 11:16:00,1.0142,1.0143,1.0142,1.0143,26900000.0
2008-04-11 11:17:00,1.0143,1.0144,1.01425,1.0144,17900000.0
2008-04-11 11:18:00,1.0144,1.0145,1.0144,1.01445,54200000.0
2008-04-11 11:19:00,1.01445,1.0145,1.01445,1.0145,186700000.0
2008-04-11 11:20:00,1.0145,1.0146,1.01445,1.0145,43000000.0
2008-04-11 11:21:00,1.0145,1.0145,1.0144,1.0144,5600000.0
2008-04-11 11:22:00,1.0144,1.0145,1.0144,1.0145,15800000.0
2008-04-11 11:23:00,1.0145,1.0145,1.01445,1.0145,8200000.0
2008-04-11 11:24:00,1.0145,1.01465,1.0145,1.01465,104300000.0
2008-04-11 11:25:00,1.01465,1.0147,1.01465,1.0147,31600000.0
2008-04-11 11:26:00,1.0147,1.0149,1.0147,1.0149,44600000.0
2008-04-11 11:27:00,1.0149,1.01535,1.0149,1.01535,78300000.0
2008-04-11 11:28:00,1.0153,1.0155,1.0153,1.0153,32400000.0
2008-04-11 11:29:00,1.0153,1.0155,1.01475,1.01475,80000000.0
2008-04-11 11:30:00,1.0147,1.0147,1.01425,1.0147,50200000.0
2008-04-11 11:31:00,1.0147,1.01475,1.0147,1.0147,13300000.0
2008-04-11 11:32:00,1.0147,1.01555,1.01455,1.015,41600000.0
2008-04-11 11:33:00,1.015,1.0153,1.01475,1.0152,59000000.0
2008-04-11 11:34:00,1.0152,1.01605,1.0152,1.016,76300000.0
2008-04-11 11:35:00,1.016,1.01635,1.016,1.0162,56400000.0
2008-04-11 11:36:00,1.0162,1.01625,1.01535,1.0156,109600000.0
2008-04-11 11:37:00,1.0156,1.0157,1.01545,1.0156,56400000.0
2008-04-11 11:38:00,1.0156,1.0158,1.0156,1.0158,12600000.0
2008-04-11 11:39:00,1.0158,1.0158,1.0158,1.0158,4400000.0
2008-04-11 11:40:00,1.0158,1.0158,1.0158,1.0158,1800000.0
2008-04-11 11:41:00,1.0158,1.0158,1.0158,1.0158,3400000.0
2008-04-11 11:42:00,1.0158,1.0158,1.0156,1.0156,21600000.0
2008-04-11 11:43:00,1.0156,1.0157,1.01525,1.0157,77300000.0
2008-04-11 11:44:00,1.0157,1.01575,1.0155,1.0155,71500000.0
2008-04-11 11:45:00,1.0155,1.0156,1.0155,1.0156,26500000.0
2008-04-11 11:46:00,1.0156,1.0156,1.0152,1.01545,57200000.0
2008-04-11 11:47:00,1.01545,1.0156,1.01525,1.01535,48600000.0
2008-04-11 11:48:00,1.01535,1.01545,1.01515,1.0152,21000000.0
2008-04-11 11:49:00,1.0152,1.0152,1.01445,1.0145,63900000.0
2008-04-11 11:50:00,1.0145,1.0147,1.0145,1.0146,29000000.0
2008-04-11 11:51:00,1.0146,1.0146,1.0145,1.0145,19200000.0
2008-04-11 11:52:00,1.0145,1.0145,1.0142,1.0143,22400000.0
2008-04-11 11:53:00,1.0143,1.0143,1.01425,1.01425,52200000.0
2008-04-11 11:54:00,1.01425,1.0146,1.01425,1.0146,47300000.0
2008-04-11 11:55:00,1.0146,1.01465,1.0143,1.0145,24800000.0
2008-04-11 11:56:00,1.0145,1.01505,1.0145,1.015,41700000.0
2008-04-11 11:57:00,1.0151,1.01545,1.0151,1.01545,34900000.0
2008-04-11 11:58:00,1.01545,1.01555,1.01545,1.01555,11100000.0
2008-04-11 11:59:00,1.01555,1.01555,1.0143,1.0143,73100000.0
2008-04-11 12:00:00,1.01435,1.01435,1.01365,1.01385,114100000.0
2008-04-11 12:01:00,1.0139,1.01475,1.0139,1.01475,87400000.0
2008-04-11 12:02:00,1.01475,1.0148,1.01425,1.0148,62500000.0
2008-04-11 12:03:00,1.0148,1.01515,1.01455,1.01495,130900000.0
2008-04-11 12:04:00,1.01495,1.0151,1.0149,1.0149,59800000.0
2008-04-11 12:05:00,1.0149,1.01505,1.0146,1.015,56400000.0
2008-04-11 12:06:00,1.015,1.0153,1.015,1.015,17600000.0
2008-04-11 12:07:00,1.015,1.0151,1.015,1.0151,16200000.0
2008-04-11 12:08:00,1.0151,1.0152,1.015,1.0152,5400000.0
2008-04-11 12:09:00,1.0152,1.0152,1.01515,1.0152,108200000.0
2008-04-11 12:10:00,1.0152,1.0152,1.0152,1.0152,3600000.0
2008-04-11 12:11:00,1.0152,1.0153,1.0152,1.0152,11800000.0
2008-04-11 12:12:00,1.0152,1.0152,1.0149,1.0151,50700000.0
2008-04-11 12:13:00,1.0151,1.0152,1.0151,1.0152,13000000.0
2008-04-11 12:14:00,1.0152,1.0153,1.0152,1.0152,10100000.0
2008-04-11 12:15:00,1.0152,1.0156,1.01505,1.0152,153400000.0
2008-04-11 12:16:00,1.0152,1.0153,1.015,1.015,31700000.0
2008-04-11 12:17:00,1.01495,1.01495,1.0149,1.0149,51700000.0
2008-04-11 12:18:00,1.0149,1.0149,1.0147,1.0147,24400000.0
2008-04-11 12:19:00,1.0147,1.015,1.0147,1.015,20800000.0
2008-04-11 12:20:00,1.015,1.015,1.0147,1.0147,8200000.0
2008-04-11 12:21:00,1.0147,1.0147,1.01465,1.0147,10400000.0
2008-04-11 12:22:00,1.0147,1.0147,1.0142,1.0142,40300000.0
2008-04-11 12:23:00,1.0142,1.0148,1.0142,1.0148,103400000.0
2008-04-11 12:24:00,1.0148,1.01525,1.01465,1.01465,338600000.0
2008-04-11 12:25:00,1.01465,1.0147,1.0145,1.0145,80000000.0
2008-04-11 12:26:00,1.0145,1.01455,1.0145,1.0145,12200000.0
2008-04-11 12:27:00,1.0145,1.0145,1.01415,1.01415,29300000.0
2008-04-11 12:28:00,1.01415,1.0142,1.014,1.0142,18000000.0
2008-04-11 12:29:00,1.0142,1.0147,1.014,1.01425,54200000.0
2008-04-11 12:30:00,1.01425,1.01495,1.0142,1.0147,95300000.0
2008-04-11 12:31:00,1.0147,1.01475,1.0147,1.0147,22900000.0
2008-04-11 12:32:00,1.0147,1.01505,1.0147,1.015,59100000.0
2008-04-11 12:33:00,1.015,1.0154,1.015,1.01525,158500000.0
2008-04-11 12:34:00,1.0152,1.01525,1.015,1.015,110100000.0
2008-04-11 12:35:00,1.015,1.015,1.0145,1.0145,68700000.0
2008-04-11 12:36:00,1.0145,1.0147,1.0145,1.0147,26900000.0
2008-04-11 12:37:00,1.0147,1.0147,1.0147,1.0147,8600000.0
2008-04-11 12:38:00,1.0147,1.0149,1.0147,1.0149,9400000.0
2008-04-11 12:39:00,1.0149,1.0151,1.0147,1.0147,21100000.0
2008-04-11 12:40:00,1.0147,1.01545,1.0147,1.01545,77400000.0
2008-04-11 12:41:00,1.01545,1.0155,1.0154,1.01545,51600000.0
2008-04-11 12:42:00,1.01545,1.01545,1.0154,1.0154,17400000.0
2008-04-11 12:43:00,1.01515,1.0152,1.015,1.015,57000000.0
2008-04-11 12:44:00,1.015,1.015,1.0147,1.0149,36700000.0
2008-04-11 12:45:00,1.0149,1.0149,1.0147,1.0147,15600000.0
2008-04-11 12:46:00,1.0147,1.0148,1.0143,1.0143,322500001.0
2008-04-11 12:47:00,1.0143,1.01495,1.0143,1.01495,67900000.0
2008-04-11 12:48:00,1.0149,1.01585,1.0147,1.01585,93500000.0
2008-04-11 12:49:00,1.0159,1.016,1.0157,1.0158,67200000.0
2008-04-11 12:50:00,1.0158,1.0163,1.0158,1.0163,126000000.0
2008-04-11 12:51:00,1.0163,1.0167,1.0162,1.01665,83700000.0
2008-04-11 12:52:00,1.01665,1.01665,1.01645,1.01645,51800000.0
2008-04-11 12:53:00,1.01645,1.0165,1.01615,1.0163,42000000.0
2008-04-11 12:54:00,1.0163,1.01675,1.01605,1.0164,93722710.0
2008-04-11 12:55:00,1.0164,1.0165,1.0163,1.0164,40200000.0
2008-04-11 12:56:00,1.0164,1.01675,1.0163,1.0166,54600000.0
2008-04-11 12:57:00,1.0166,1.01665,1.0163,1.0163,130200000.0
2008-04-11 12:58:00,1.0163,1.0163,1.01595,1.016,91300000.0
2008-04-11 12:59:00,1.016,1.016,1.0158,1.01585,128400000.0
2008-04-11 13:00:00,1.01585,1.017,1.01585,1.01695,71700000.0
2008-04-11 13:01:00,1.01695,1.01795,1.01695,1.01795,81300000.0
2008-04-11 13:02:00,1.01795,1.01795,1.01745,1.0176,95100000.0
2008-04-11 13:03:00,1.0176,1.018,1.01755,1.0177,122600000.0
2008-04-11 13:04:00,1.0177,1.01775,1.0175,1.01765,92500000.0
2008-04-11 13:05:00,1.01765,1.01785,1.0176,1.0177,137800000.0
2008-04-11 13:06:00,1.0177,1.0182,1.0177,1.0181,141300000.0
2008-04-11 13:07:00,1.01805,1.01815,1.0171,1.0171,201800000.0
2008-04-11 13:08:00,1.017,1.01765,1.01695,1.01755,151600000.0
2008-04-11 13:09:00,1.01755,1.01785,1.01725,1.01765,124400000.0
2008-04-11 13:10:00,1.0176,1.01845,1.0173,1.01835,172900000.0
2008-04-11 13:11:00,1.01835,1.01865,1.0183,1.01855,110600000.0
2008-04-11 13:12:00,1.01845,1.0188,1.01845,1.0188,113100000.0
2008-04-11 13:13:00,1.0188,1.0188,1.01845,1.01845,90600000.0
2008-04-11 13:14:00,1.01845,1.01855,1.0176,1.01765,250400000.0
2008-04-11 13:15:00,1.01765,1.01825,1.01765,1.0179,224900000.0
2008-04-11 13:16:00,1.01785,1.01845,1.0177,1.01845,63200000.0
2008-04-11 13:17:00,1.01845,1.01865,1.01835,1.01865,60000000.0
2008-04-11 13:18:00,1.01865,1.01865,1.01795,1.01795,191100000.0
2008-04-11 13:19:00,1.01795,1.01815,1.01795,1.01795,109700000.0
2008-04-11 13:20:00,1.01795,1.01805,1.01795,1.01805,57200000.0
2008-04-11 13:21:00,1.01805,1.01805,1.0177,1.0177,59300000.0
2008-04-11 13:22:00,1.0177,1.01795,1.0177,1.01785,94900000.0
2008-04-11 13:23:00,1.01785,1.01785,1.0173,1.01735,81100000.0
2008-04-11 13:24:00,1.01735,1.01765,1.01695,1.01695,75900000.0
2008-04-11 13:25:00,1.01695,1.0173,1.01695,1.0173,63000000.0
2008-04-11 13:26:00,1.0173,1.0173,1.0173,1.0173,14000000.0
2008-04-11 13:27:00,1.0173,1.01735,1.0173,1.0173,13900000.0
2008-04-11 13:28:00,1.0173,1.01765,1.0173,1.0176,58000000.0
2008-04-11 13:29:00,1.0176,1.0176,1.0175,1.0175,13200000.0
2008-04-11 13:30:00,1.0175,1.01775,1.0175,1.0177,72900000.0
2008-04-11 13:31:00,1.0177,1.01825,1.0177,1.01825,114200000.0
2008-04-11 13:32:00,1.01825,1.01835,1.0182,1.0182,30700000.0
2008-04-11 13:33:00,1.01815,1.01815,1.0181,1.0181,31600000.0
2008-04-11 13:34:00,1.0181,1.01825,1.01805,1.0182,57700000.0
2008-04-11 13:35:00,1.0182,1.0182,1.0182,1.0182,2200000.0
2008-04-11 13:36:00,1.0182,1.01835,1.0182,1.0183,46000000.0
2008-04-11 13:37:00,1.0183,1.01835,1.018,1.018,49700000.0
2008-04-11 13:38:00,1.018,1.01815,1.018,1.0181,86600000.0
2008-04-11 13:39:00,1.0181,1.01815,1.01755,1.01795,71100000.0
2008-04-11 13:40:00,1.01795,1.01825,1.0177,1.0178,84700000.0
2008-04-11 13:41:00,1.0178,1.0178,1.0177,1.0177,11600000.0
2008-04-11 13:42:00,1.0177,1.01795,1.0177,1.01785,48400000.0
2008-04-11 13:43:00,1.01785,1.0184,1.01785,1.0184,91000000.0
2008-04-11 13:44:00,1.0184,1.0186,1.01805,1.01825,161300000.0
2008-04-11 13:45:00,1.01825,1.01855,1.01825,1.0185,71000000.0
2008-04-11 13:46:00,1.0185,1.0186,1.0184,1.0185,63600000.0
2008-04-11 13:47:00,1.0185,1.01855,1.0184,1.01855,28200000.0
2008-04-11 13:48:00,1.01855,1.0186,1.0184,1.0185,29700000.0
2008-04-11 13:49:00,1.0185,1.0185,1.0183,1.0183,34200000.0
2008-04-11 13:50:00,1.0183,1.0186,1.0183,1.0184,64600000.0
2008-04-11 13:51:00,1.0184,1.0184,1.0184,1.0184,9200000.0
2008-04-11 13:52:00,1.0184,1.0184,1.0184,1.0184,4000000.0
2008-04-11 13:53:00,1.0184,1.01845,1.0183,1.01835,11100000.0
2008-04-11 13:54:00,1.01835,1.01835,1.0183,1.01835,36100000.0
2008-04-11 13:55:00,1.01835,1.01835,1.0182,1.0183,36700000.0
2008-04-11 13:56:00,1.0183,1.01835,1.0183,1.0183,36700000.0
2008-04-11 13:57:00,1.0183,1.0183,1.0183,1.0183,8200000.0
2008-04-11 13:58:00,1.0183,1.0185,1.01825,1.01825,45100000.0
2008-04-11 13:59:00,1.01825,1.01845,1.01825,1.01845,88700000.0
2008-04-11 14:00:00,1.0184,1.01845,1.0181,1.0182,51600000.0
2008-04-11 14:01:00,1.0182,1.0182,1.0181,1.0182,24900000.0
2008-04-11 14:02:00,1.0182,1.0182,1.0181,1.0181,14400000.0
2008-04-11 14:03:00,1.0181,1.0183,1.0181,1.0181,21100000.0
2008-04-11 14:04:00,1.0181,1.01825,1.018,1.0181,49800000.0
2008-04-11 14:05:00,1.0181,1.01825,1.0181,1.01825,47900000.0
2008-04-11 14:06:00,1.01825,1.0183,1.01825,1.0183,33200000.0
2008-04-11 14:07:00,1.0183,1.0183,1.0183,1.0183,3800000.0
2008-04-11 14:08:00,1.0183,1.0183,1.0183,1.0183,5400000.0
2008-04-11 14:09:00,1.0183,1.0185,1.0183,1.0185,85700000.0
2008-04-11 14:10:00,1.0185,1.0185,1.0185,1.0185,18000000.0
2008-04-11 14:11:00,1.0185,1.01875,1.0184,1.01865,74700000.0
2008-04-11 14:12:00,1.01865,1.01885,1.0186,1.0187,46800000.0
2008-04-11 14:13:00,1.0187,1.01885,1.0186,1.01885,34900000.0
2008-04-11 14:14:00,1.01885,1.0191,1.0187,1.0191,55300000.0
2008-04-11 14:15:00,1.0191,1.01915,1.01905,1.01905,71400000.0
2008-04-11 14:16:00,1.01905,1.0191,1.019,1.0191,29600000.0
2008-04-11 14:17:00,1.0191,1.0191,1.0189,1.0189,41400000.0
2008-04-11 14:18:00,1.0189,1.0189,1.0183,1.01835,55200000.0
2008-04-11 14:19:00,1.01835,1.01845,1.0183,1.01845,40100000.0
2008-04-11 14:20:00,1.01845,1.01905,1.01845,1.0189,273200000.0
2008-04-11 14:21:00,1.0189,1.0189,1.01825,1.01825,103900000.0
2008-04-11 14:22:00,1.01825,1.01835,1.01825,1.01825,139600000.0
2008-04-11 14:23:00,1.01825,1.01825,1.018,1.018,102300000.0
2008-04-11 14:24:00,1.018,1.0183,1.018,1.01805,59400000.0
2008-04-11 14:25:00,1.018,1.0181,1.018,1.018,41000000.0
2008-04-11 14:26:00,1.018,1.018,1.0177,1.018,41700000.0
2008-04-11 14:27:00,1.018,1.018,1.0179,1.0179,47000000.0
2008-04-11 14:28:00,1.0179,1.018,1.01785,1.01785,46100000.0
2008-04-11 14:29:00,1.01785,1.01815,1.01755,1.01755,141100000.0
2008-04-11 14:30:00,1.01755,1.0185,1.01755,1.0185,239900000.0
2008-04-11 14:31:00,1.0185,1.0185,1.0185,1.0185,12200000.0
2008-04-11 14:32:00,1.0185,1.0185,1.01805,1.01805,68100000.0
2008-04-11 14:33:00,1.0181,1.0181,1.018,1.01805,30800000.0
2008-04-11 14:34:00,1.01805,1.0185,1.01805,1.0183,340700000.0
2008-04-11 14:35:00,1.0183,1.0183,1.01785,1.01815,216500000.0
2008-04-11 14:36:00,1.01815,1.0184,1.01815,1.0183,88700000.0
2008-04-11 14:37:00,1.0183,1.0184,1.0183,1.01835,93700000.0
2008-04-11 14:38:00,1.01835,1.01835,1.01825,1.01825,201300000.0
2008-04-11 14:39:00,1.01825,1.0183,1.01825,1.0183,173400000.0
2008-04-11 14:40:00,1.0183,1.01835,1.0183,1.0183,16700000.0
2008-04-11 14:41:00,1.0183,1.01855,1.0183,1.01855,63300000.0
2008-04-11 14:42:00,1.01855,1.0188,1.0185,1.01875,44500000.0
2008-04-11 14:43:00,1.01875,1.01915,1.01875,1.01915,80900000.0
2008-04-11 14:44:00,1.01925,1.01925,1.01875,1.01905,94000000.0
2008-04-11 14:45:00,1.01905,1.01915,1.019,1.01905,69400000.0
2008-04-11 14:46:00,1.01915,1.01915,1.0191,1.01915,13100000.0
2008-04-11 14:47:00,1.01915,1.01915,1.01875,1.01875,68300000.0
2008-04-11 14:48:00,1.01875,1.0191,1.01875,1.019,112700000.0
2008-04-11 14:49:00,1.019,1.01915,1.019,1.0191,94000000.0
2008-04-11 14:50:00,1.0191,1.0191,1.0188,1.0189,84700000.0
2008-04-11 14:51:00,1.0189,1.01905,1.01885,1.01905,62200000.0
2008-04-11 14:52:00,1.01905,1.0195,1.01905,1.01925,57900000.0
2008-04-11 14:53:00,1.01925,1.01935,1.01905,1.0193,61900000.0
2008-04-11 14:54:00,1.0193,1.0201,1.0192,1.01955,107000000.0
2008-04-11 14:55:00,1.01955,1.0199,1.01955,1.0198,92200000.0
2008-04-11 14:56:00,1.0198,1.01995,1.0195,1.01995,124900000.0
2008-04-11 14:57:00,1.01995,1.0206,1.01995,1.02035,400800000.0
2008-04-11 14:58:00,1.02035,1.0207,1.02025,1.02055,141000000.0
2008-04-11 14:59:00,1.02055,1.0206,1.0205,1.0205,144969760.0
2008-04-11 15:00:00,1.0204,1.02045,1.02005,1.0201,111100001.0
2008-04-11 15:01:00,1.0201,1.0205,1.0201,1.0204,55000000.0
2008-04-11 15:02:00,1.0204,1.0208,1.02035,1.0208,281300000.0
2008-04-11 15:03:00,1.0208,1.0208,1.0205,1.0207,97800000.0
2008-04-11 15:04:00,1.0207,1.02105,1.0207,1.0208,151100000.0
2008-04-11 15:05:00,1.0208,1.0211,1.0208,1.021,43400000.0
2008-04-11 15:06:00,1.021,1.0212,1.0207,1.021,82100000.0
2008-04-11 15:07:00,1.021,1.0215,1.021,1.0215,34800000.0
2008-04-11 15:08:00,1.0216,1.0216,1.0213,1.0216,41600000.0
2008-04-11 15:09:00,1.0215,1.0222,1.0215,1.0218,144800000.0
2008-04-11 15:10:00,1.0218,1.022,1.02175,1.0219,168900000.0
2008-04-11 15:11:00,1.0219,1.0226,1.0219,1.0226,245200000.0
2008-04-11 15:12:00,1.0227,1.02335,1.0227,1.023,362500000.0
2008-04-11 15:13:00,1.02305,1.0235,1.02305,1.0233,153600000.0
2008-04-11 15:14:00,1.0233,1.02385,1.0233,1.02375,130300000.0
2008-04-11 15:15:00,1.02375,1.02375,1.02345,1.0235,100000000.0
2008-04-11 15:16:00,1.0235,1.02355,1.0228,1.02295,180900000.0
2008-04-11 15:17:00,1.02295,1.02295,1.0228,1.0229,55900000.0
2008-04-11 15:18:00,1.0229,1.0231,1.0229,1.0231,43300000.0
2008-04-11 15:19:00,1.0231,1.0231,1.0227,1.0228,92900000.0
2008-04-11 15:20:00,1.0228,1.023,1.02275,1.0228,133800000.0
2008-04-11 15:21:00,1.0228,1.02285,1.0226,1.0228,82428512.0
2008-04-11 15:22:00,1.0228,1.0228,1.02245,1.0227,55200000.0
2008-04-11 15:23:00,1.0227,1.02275,1.02255,1.0226,38000000.0
2008-04-11 15:24:00,1.0226,1.0227,1.0224,1.0224,154475558.0
2008-04-11 15:25:00,1.0224,1.0229,1.0224,1.0227,71700000.0
2008-04-11 15:26:00,1.0227,1.0227,1.0226,1.0226,23400000.0
2008-04-11 15:27:00,1.0226,1.02265,1.0224,1.0225,139300000.0
2008-04-11 15:28:00,1.02265,1.02275,1.0224,1.0224,111100000.0
2008-04-11 15:29:00,1.0224,1.0225,1.0224,1.0224,74700000.0
2008-04-11 15:30:00,1.0224,1.0226,1.0223,1.0224,100000000.0
2008-04-11 15:31:00,1.0224,1.02245,1.0223,1.0223,55500000.0
2008-04-11 15:32:00,1.0223,1.0224,1.0223,1.0223,18200000.0
2008-04-11 15:33:00,1.0223,1.0223,1.0216,1.0216,67400000.0
2008-04-11 15:34:00,1.0216,1.02165,1.021,1.0213,127800000.0
2008-04-11 15:35:00,1.02125,1.022,1.0212,1.0216,118500000.0
2008-04-11 15:36:00,1.02165,1.022,1.0216,1.022,244800000.0
2008-04-11 15:37:00,1.022,1.02215,1.0219,1.0221,39700000.0
2008-04-11 15:38:00,1.0221,1.0222,1.02195,1.0222,161200000.0
2008-04-11 15:39:00,1.0222,1.02235,1.022,1.0221,106800000.0
2008-04-11 15:40:00,1.0221,1.0223,1.022,1.02205,182100000.0
2008-04-11 15:41:00,1.02205,1.0221,1.02205,1.02205,51700000.0
2008-04-11 15:42:00,1.02205,1.0221,1.022,1.0221,67100000.0
2008-04-11 15:43:00,1.0221,1.0223,1.0221,1.0222,56400000.0
2008-04-11 15:44:00,1.0222,1.0222,1.022,1.0221,41600000.0
2008-04-11 15:45:00,1.0221,1.0221,1.022,1.022,64900000.0
2008-04-11 15:46:00,1.022,1.0222,1.022,1.022,20000000.0
2008-04-11 15:47:00,1.022,1.022,1.022,1.022,15800000.0
2008-04-11 15:48:00,1.022,1.022,1.022,1.022,5400000.0
2008-04-11 15:49:00,1.022,1.022,1.022,1.022,14200000.0
2008-04-11 15:50:00,1.022,1.0221,1.022,1.022,32500000.0
2008-04-11 15:51:00,1.022,1.0221,1.022,1.0221,34245895.0
2008-04-11 15:52:00,1.0221,1.0221,1.02185,1.02185,161300000.0
2008-04-11 15:53:00,1.02185,1.02185,1.0215,1.0217,108700000.0
2008-04-11 15:54:00,1.0217,1.0218,1.02165,1.02165,143000000.0
2008-04-11 15:55:00,1.02165,1.02175,1.0216,1.02175,68050000.0
2008-04-11 15:56:00,1.02175,1.0219,1.02135,1.02135,150600000.0
2008-04-11 15:57:00,1.0214,1.02175,1.0214,1.02175,81400000.0
2008-04-11 15:58:00,1.02175,1.02225,1.02175,1.02225,423500001.0
2008-04-11 15:59:00,1.02225,1.02295,1.0221,1.02295,279800000.0
2008-04-11 16:00:00,1.0229,1.02305,1.02245,1.0226,251700000.0
2008-04-11 16:01:00,1.0226,1.02265,1.02225,1.02255,138900000.0
2008-04-11 16:02:00,1.02255,1.0228,1.02255,1.0227,35400000.0
2008-04-11 16:03:00,1.0227,1.02275,1.0219,1.02205,90400000.0
2008-04-11 16:04:00,1.0221,1.0221,1.02125,1.0217,267000000.0
2008-04-11 16:05:00,1.02185,1.02185,1.0215,1.0215,33200000.0
2008-04-11 16:06:00,1.0215,1.0218,1.0215,1.0217,32600000.0
2008-04-11 16:07:00,1.0217,1.0217,1.0216,1.0216,15200000.0
2008-04-11 16:08:00,1.0216,1.0218,1.02145,1.0218,38300000.0
2008-04-11 16:09:00,1.0218,1.0219,1.02165,1.0217,70300000.0
2008-04-11 16:10:00,1.0216,1.02195,1.0216,1.02185,52800000.0
2008-04-11 16:11:00,1.02185,1.02195,1.02175,1.02175,84200000.0
2008-04-11 16:12:00,1.0217,1.0218,1.0216,1.0218,46200000.0
2008-04-11 16:13:00,1.0217,1.02195,1.0217,1.02185,95500000.0
2008-04-11 16:14:00,1.02185,1.02205,1.02185,1.02195,76900000.0
2008-04-11 16:15:00,1.02195,1.02195,1.0218,1.0218,86600000.0
2008-04-11 16:16:00,1.02185,1.02185,1.0216,1.0216,47000000.0
2008-04-11 16:17:00,1.0216,1.0217,1.0215,1.02165,62800000.0
2008-04-11 16:18:00,1.02165,1.0218,1.02165,1.0218,23300000.0
2008-04-11 16:19:00,1.0218,1.02185,1.0216,1.02175,62400000.0
2008-04-11 16:20:00,1.02175,1.02185,1.0215,1.0216,68900000.0
2008-04-11 16:21:00,1.0216,1.02175,1.0215,1.02155,121000000.0
2008-04-11 16:22:00,1.02155,1.0216,1.0215,1.0216,57300000.0
2008-04-11 16:23:00,1.0216,1.02195,1.0216,1.02185,90100000.0
2008-04-11 16:24:00,1.02185,1.02185,1.02175,1.02185,225100000.0
2008-04-11 16:25:00,1.02185,1.0219,1.02155,1.02175,219600000.0
2008-04-11 16:26:00,1.02185,1.02185,1.0216,1.0217,39100000.0
2008-04-11 16:27:00,1.0217,1.02195,1.02165,1.02185,89100001.0
2008-04-11 16:28:00,1.02185,1.0219,1.0218,1.0218,20900000.0
2008-04-11 16:29:00,1.0218,1.0218,1.0216,1.0217,21000000.0
2008-04-11 16:30:00,1.0217,1.02185,1.0216,1.02185,13400000.0
2008-04-11 16:31:00,1.02185,1.02185,1.0215,1.0217,39700000.0
2008-04-11 16:32:00,1.0217,1.0218,1.0217,1.0217,23200000.0
2008-04-11 16:33:00,1.0217,1.02175,1.02165,1.02165,71400000.0
2008-04-11 16:34:00,1.02165,1.02205,1.02155,1.0218,217800000.0
2008-04-11 16:35:00,1.0218,1.02185,1.0216,1.0216,95400000.0
2008-04-11 16:36:00,1.0216,1.0218,1.0215,1.02175,459800000.0
2008-04-11 16:37:00,1.02175,1.0218,1.02175,1.0218,392400000.0
2008-04-11 16:38:00,1.0218,1.02185,1.0217,1.0217,221100000.0
2008-04-11 16:39:00,1.0217,1.0217,1.0214,1.0214,60800000.0
2008-04-11 16:40:00,1.0214,1.02145,1.0213,1.0213,83400000.0
2008-04-11 16:41:00,1.0213,1.0213,1.02055,1.0208,163700000.0
2008-04-11 16:42:00,1.0208,1.02085,1.02055,1.0207,149200000.0
2008-04-11 16:43:00,1.0207,1.0208,1.0206,1.0206,61800000.0
2008-04-11 16:44:00,1.0206,1.0207,1.02055,1.02055,304000000.0
2008-04-11 16:45:00,1.02055,1.02065,1.02055,1.02055,395700000.0
2008-04-11 16:46:00,1.02055,1.0207,1.0203,1.0204,146800000.0
2008-04-11 16:47:00,1.0204,1.0206,1.0203,1.0205,29600000.0
2008-04-11 16:48:00,1.0205,1.0215,1.0204,1.02145,199800000.0
2008-04-11 16:49:00,1.0213,1.02135,1.021,1.02135,54600000.0
2008-04-11 16:50:00,1.02135,1.0217,1.0213,1.0214,68600000.0
2008-04-11 16:51:00,1.0214,1.0214,1.0207,1.0208,130700000.0
2008-04-11 16:52:00,1.02085,1.02105,1.02065,1.0208,65300000.0
2008-04-11 16:53:00,1.0208,1.02135,1.0208,1.02135,551100000.0
2008-04-11 16:54:00,1.02135,1.0217,1.02135,1.0215,417299998.0
2008-04-11 16:55:00,1.0215,1.0215,1.0211,1.0212,61600000.0
2008-04-11 16:56:00,1.0212,1.0215,1.0212,1.0212,77500000.0
2008-04-11 16:57:00,1.0212,1.0212,1.02085,1.02095,69800000.0
2008-04-11 16:58:00,1.02095,1.0212,1.0209,1.021,84000000.0
2008-04-11 16:59:00,1.021,1.0217,1.021,1.0217,135700000.0
2008-04-11 17:00:00,1.0217,1.0219,1.0214,1.0216,284400000.0
2008-04-11 17:01:00,1.0216,1.0216,1.0214,1.0215,54800000.0
2008-04-11 17:02:00,1.0215,1.0216,1.0213,1.0214,22700000.0
2008-04-11 17:03:00,1.0214,1.0214,1.0212,1.0212,60800000.0
2008-04-11 17:04:00,1.0212,1.0216,1.0212,1.0214,65500000.0
2008-04-11 17:05:00,1.0214,1.02175,1.0214,1.02165,112400000.0
2008-04-11 17:06:00,1.0217,1.0217,1.02165,1.0217,102800000.0
2008-04-11 17:07:00,1.0217,1.0222,1.0217,1.0219,92900000.0
2008-04-11 17:08:00,1.0219,1.022,1.0219,1.02195,16000000.0
2008-04-11 17:09:00,1.0219,1.0219,1.0215,1.0215,41600000.0
2008-04-11 17:10:00,1.02155,1.02155,1.02145,1.02155,37500000.0
2008-04-11 17:11:00,1.0215,1.0217,1.0214,1.0215,200100000.0
2008-04-11 17:12:00,1.0215,1.0216,1.0215,1.02155,24300000.0
2008-04-11 17:13:00,1.02155,1.0216,1.02155,1.0216,13400000.0
2008-04-11 17:14:00,1.0216,1.0216,1.0215,1.0215,16600000.0
2008-04-11 17:15:00,1.0215,1.02195,1.0215,1.02195,60800000.0
2008-04-11 17:16:00,1.02195,1.02215,1.02175,1.022,324700000.0
2008-04-11 17:17:00,1.022,1.022,1.0216,1.0217,52100000.0
2008-04-11 17:18:00,1.0217,1.0217,1.0216,1.02165,70700000.0
2008-04-11 17:19:00,1.0217,1.0217,1.02155,1.02155,36727250.0
2008-04-11 17:20:00,1.02155,1.0218,1.02155,1.0218,54000000.0
2008-04-11 17:21:00,1.0218,1.022,1.0216,1.022,73200000.0
2008-04-11 17:22:00,1.022,1.022,1.02185,1.02185,234300000.0
2008-04-11 17:23:00,1.02185,1.0221,1.02175,1.0219,197207600.0
2008-04-11 17:24:00,1.0219,1.02195,1.02185,1.0219,57700000.0
2008-04-11 17:25:00,1.0219,1.022,1.0219,1.02195,71500000.0
2008-04-11 17:26:00,1.02195,1.02195,1.02185,1.0219,46800000.0
2008-04-11 17:27:00,1.0219,1.022,1.0219,1.022,18500000.0
2008-04-11 17:28:00,1.022,1.0221,1.0219,1.0221,22800000.0
2008-04-11 17:29:00,1.0221,1.0221,1.0219,1.022,33100000.0
2008-04-11 17:30:00,1.022,1.0222,1.022,1.02215,49000000.0
2008-04-11 17:31:00,1.02215,1.0222,1.022,1.022,19100000.0
2008-04-11 17:32:00,1.022,1.0222,1.022,1.02215,60200000.0
2008-04-11 17:33:00,1.02215,1.0222,1.02205,1.0221,45200000.0
2008-04-11 17:34:00,1.0221,1.0226,1.0221,1.0226,86600000.0
2008-04-11 17:35:00,1.0226,1.0233,1.0226,1.0229,72500000.0
2008-04-11 17:36:00,1.0229,1.0229,1.02265,1.0229,63000000.0
2008-04-11 17:37:00,1.0229,1.0231,1.02285,1.0231,133400000.0
2008-04-11 17:38:00,1.0231,1.02345,1.0231,1.0233,103700000.0
2008-04-11 17:39:00,1.0232,1.02335,1.0232,1.0232,23354270.0
2008-04-11 17:40:00,1.0232,1.0232,1.0228,1.02315,64600000.0
2008-04-11 17:41:00,1.02315,1.02315,1.023,1.023,45200000.0
2008-04-11 17:42:00,1.023,1.023,1.0229,1.0229,38200000.0
2008-04-11 17:43:00,1.0229,1.0229,1.0226,1.0226,49400000.0
2008-04-11 17:44:00,1.0226,1.0226,1.0221,1.0221,13300000.0
2008-04-11 17:45:00,1.0221,1.02225,1.0214,1.0214,57600000.0
2008-04-11 17:46:00,1.0214,1.0217,1.0214,1.0217,44000000.0
2008-04-11 17:47:00,1.0217,1.02195,1.0217,1.02185,33500000.0
2008-04-11 17:48:00,1.02195,1.02205,1.02185,1.02195,38400000.0
2008-04-11 17:49:00,1.02195,1.02195,1.0219,1.0219,2800000.0
2008-04-11 17:50:00,1.02195,1.02195,1.02195,1.02195,51800000.0
2008-04-11 17:51:00,1.02195,1.02265,1.02195,1.02225,110500000.0
2008-04-11 17:52:00,1.02225,1.02225,1.02215,1.02225,52400000.0
2008-04-11 17:53:00,1.02225,1.02225,1.0222,1.0222,14100000.0
2008-04-11 17:54:00,1.0222,1.02225,1.0222,1.02225,12600000.0
2008-04-11 17:55:00,1.02225,1.0224,1.0222,1.0223,32900000.0
2008-04-11 17:56:00,1.0223,1.0223,1.02195,1.0221,57400000.0
2008-04-11 17:57:00,1.02215,1.02215,1.02195,1.02195,95900000.0
2008-04-11 17:58:00,1.02195,1.02195,1.0215,1.0215,120000000.0
2008-04-11 17:59:00,1.0215,1.0216,1.0214,1.0216,28000000.0
2008-04-11 18:00:00,1.0216,1.0216,1.02125,1.02125,45200000.0
2008-04-11 18:01:00,1.02125,1.02135,1.02125,1.02135,128800000.0
2008-04-11 18:02:00,1.02135,1.02155,1.0213,1.02155,29600000.0
2008-04-11 18:03:00,1.02155,1.02155,1.0215,1.0215,17600000.0
2008-04-11 18:04:00,1.0215,1.0216,1.0215,1.0215,15000000.0
2008-04-11 18:05:00,1.0215,1.0215,1.0215,1.0215,16400000.0
2008-04-11 18:06:00,1.0215,1.02185,1.0215,1.0215,63400000.0
2008-04-11 18:07:00,1.0215,1.0217,1.0215,1.0217,29000000.0
2008-04-11 18:08:00,1.0217,1.02185,1.02155,1.02165,68200000.0
2008-04-11 18:09:00,1.02165,1.02195,1.02165,1.02185,610400001.0
2008-04-11 18:10:00,1.02185,1.02185,1.02155,1.02165,310800000.0
2008-04-11 18:11:00,1.02165,1.02165,1.02155,1.02155,272600000.0
2008-04-11 18:12:00,1.02155,1.02155,1.02125,1.02145,264400001.0
2008-04-11 18:13:00,1.02145,1.02145,1.02145,1.02145,48000000.0
2008-04-11 18:14:00,1.02145,1.02155,1.02145,1.02145,103100000.0
2008-04-11 18:15:00,1.02145,1.02175,1.02145,1.0217,248800000.0
2008-04-11 18:16:00,1.0217,1.022,1.02165,1.0218,55900000.0
2008-04-11 18:17:00,1.0218,1.022,1.0218,1.022,16600000.0
2008-04-11 18:18:00,1.022,1.0225,1.022,1.0225,22800000.0
2008-04-11 18:19:00,1.0225,1.023,1.02245,1.02245,132000000.0
2008-04-11 18:20:00,1.02245,1.0229,1.022,1.02245,98200000.0
2008-04-11 18:21:00,1.02245,1.02265,1.02245,1.0226,59400000.0
2008-04-11 18:22:00,1.0226,1.0226,1.0221,1.02255,66500000.0
2008-04-11 18:23:00,1.02255,1.0226,1.0225,1.0226,18600000.0
2008-04-11 18:24:00,1.0226,1.0228,1.02255,1.0228,38300000.0
2008-04-11 18:25:00,1.0228,1.02315,1.0228,1.0231,59900000.0
2008-04-11 18:26:00,1.0231,1.0231,1.0229,1.0229,113200000.0
2008-04-11 18:27:00,1.0229,1.023,1.0229,1.023,13000000.0
2008-04-11 18:28:00,1.023,1.023,1.02285,1.02285,17000000.0
2008-04-11 18:29:00,1.02285,1.023,1.02285,1.023,15600000.0
2008-04-11 18:30:00,1.023,1.023,1.0228,1.0229,17400000.0
2008-04-11 18:31:00,1.0229,1.0229,1.02285,1.0229,31800000.0
2008-04-11 18:32:00,1.0229,1.0229,1.0229,1.0229,4200000.0
2008-04-11 18:33:00,1.0229,1.0229,1.0229,1.0229,5400000.0
2008-04-11 18:34:00,1.0229,1.0229,1.0225,1.0226,30300000.0
2008-04-11 18:35:00,1.0226,1.0226,1.02205,1.02225,54500000.0
2008-04-11 18:36:00,1.02225,1.02225,1.0222,1.02225,64400000.0
2008-04-11 18:37:00,1.02225,1.0223,1.02225,1.0223,58400000.0
2008-04-11 18:38:00,1.0223,1.0223,1.0223,1.0223,5200000.0
2008-04-11 18:39:00,1.0223,1.02235,1.0223,1.02235,14400000.0
2008-04-11 18:40:00,1.02235,1.0226,1.02235,1.0226,16100000.0
2008-04-11 18:41:00,1.0226,1.0226,1.02235,1.02235,33300000.0
2008-04-11 18:42:00,1.0224,1.0224,1.0223,1.02235,38300000.0
2008-04-11 18:43:00,1.02235,1.02245,1.02235,1.02245,84000000.0
2008-04-11 18:44:00,1.02245,1.02265,1.02245,1.02265,88100000.0
2008-04-11 18:45:00,1.02265,1.02295,1.02265,1.0228,109100000.0
2008-04-11 18:46:00,1.0228,1.0228,1.02275,1.02275,11200000.0
2008-04-11 18:47:00,1.02275,1.0228,1.0226,1.02265,53000000.0
2008-04-11 18:48:00,1.02265,1.02275,1.02255,1.02275,175200000.0
2008-04-11 18:49:00,1.02265,1.02265,1.0225,1.0225,31000000.0
2008-04-11 18:50:00,1.0225,1.02265,1.0225,1.02265,100500000.0
2008-04-11 18:51:00,1.02265,1.0228,1.02255,1.0227,260000000.0
2008-04-11 18:52:00,1.0227,1.0227,1.0227,1.0227,25200000.0
2008-04-11 18:53:00,1.0227,1.0227,1.0225,1.02265,34800000.0
2008-04-11 18:54:00,1.02265,1.0227,1.02225,1.0224,34000000.0
2008-04-11 18:55:00,1.0224,1.0224,1.02185,1.02195,61500000.0
2008-04-11 18:56:00,1.02195,1.022,1.0215,1.0218,77300000.0
2008-04-11 18:57:00,1.0218,1.0222,1.0218,1.0222,30700000.0
2008-04-11 18:58:00,1.0222,1.0223,1.0222,1.0223,18700000.0
2008-04-11 18:59:00,1.02235,1.0229,1.02235,1.0229,95700000.0
2008-04-11 19:00:00,1.0229,1.023,1.0228,1.023,22400000.0
2008-04-11 19:01:00,1.023,1.0231,1.023,1.023,6800000.0
2008-04-11 19:02:00,1.023,1.023,1.0226,1.0228,57900000.0
2008-04-11 19:03:00,1.0228,1.0228,1.0227,1.0227,4400000.0
2008-04-11 19:04:00,1.0227,1.0227,1.0226,1.02265,16000000.0
2008-04-11 19:05:00,1.02265,1.02265,1.02235,1.02235,23900000.0
2008-04-11 19:06:00,1.02235,1.02235,1.0221,1.02215,12400000.0
2008-04-11 19:07:00,1.02215,1.0225,1.02215,1.0225,55400000.0
2008-04-11 19:08:00,1.0225,1.0225,1.0224,1.0224,6600000.0
2008-04-11 19:09:00,1.0224,1.0225,1.0224,1.0225,22700000.0
2008-04-11 19:10:00,1.0225,1.0225,1.0225,1.0225,4400000.0
2008-04-11 19:11:00,1.0225,1.0225,1.02215,1.02215,87600000.0
2008-04-11 19:12:00,1.02215,1.0223,1.02215,1.0222,34800000.0
2008-04-11 19:13:00,1.0222,1.0224,1.0222,1.0222,44100000.0
2008-04-11 19:14:00,1.0222,1.0222,1.0222,1.0222,9000000.0
2008-04-11 19:15:00,1.0222,1.0224,1.0221,1.0222,38600000.0
2008-04-11 19:16:00,1.0222,1.02265,1.0222,1.0226,140600000.0
2008-04-11 19:17:00,1.0226,1.0226,1.02245,1.0226,45200000.0
2008-04-11 19:18:00,1.0226,1.0226,1.0222,1.0224,98100000.0
2008-04-11 19:19:00,1.0224,1.0224,1.0223,1.02235,12100000.0
2008-04-11 19:20:00,1.02235,1.02235,1.0223,1.02235,146200000.0
2008-04-11 19:21:00,1.02235,1.0225,1.02235,1.02235,73700000.0
2008-04-11 19:22:00,1.02235,1.0226,1.0222,1.0226,83400000.0
2008-04-11 19:23:00,1.0226,1.0226,1.0224,1.0224,5800000.0
2008-04-11 19:24:00,1.0224,1.0225,1.0224,1.0225,11000000.0
2008-04-11 19:25:00,1.0225,1.0225,1.0224,1.0224,12300000.0
2008-04-11 19:26:00,1.0224,1.0224,1.0222,1.0222,60600000.0
2008-04-11 19:27:00,1.0222,1.0222,1.0222,1.0222,8400000.0
2008-04-11 19:28:00,1.0222,1.0222,1.0222,1.0222,2000000.0
2008-04-11 19:29:00,1.0222,1.0223,1.0222,1.0222,22900000.0
2008-04-11 19:30:00,1.0222,1.0223,1.0222,1.0223,28600000.0
2008-04-11 19:31:00,1.0223,1.02235,1.0222,1.02225,23700000.0
2008-04-11 19:32:00,1.02225,1.02225,1.02225,1.02225,2400000.0
2008-04-11 19:33:00,1.02225,1.02225,1.0222,1.0222,24000000.0
2008-04-11 19:34:00,1.0222,1.02235,1.0222,1.02235,33600000.0
2008-04-11 19:35:00,1.02235,1.0224,1.0223,1.0223,45800000.0
2008-04-11 19:36:00,1.0223,1.0223,1.0222,1.0223,21600000.0
2008-04-11 19:37:00,1.0223,1.0225,1.0223,1.0225,57000000.0
2008-04-11 19:38:00,1.0225,1.0225,1.0225,1.0225,15800000.0
2008-04-11 19:39:00,1.0225,1.0231,1.0225,1.02305,50700000.0
2008-04-11 19:40:00,1.02305,1.02305,1.02275,1.02275,46600000.0
2008-04-11 19:41:00,1.02275,1.02275,1.0227,1.0227,12600000.0
2008-04-11 19:42:00,1.0227,1.0227,1.0225,1.0227,14000000.0
2008-04-11 19:43:00,1.0227,1.023,1.0227,1.02275,88100000.0
2008-04-11 19:44:00,1.02275,1.02275,1.0227,1.0227,2100000.0
2008-04-11 19:45:00,1.0227,1.0227,1.0227,1.0227,4400000.0
2008-04-11 19:46:00,1.0227,1.0227,1.0227,1.0227,8800000.0
2008-04-11 19:47:00,1.0227,1.0227,1.0225,1.0225,9400000.0
2008-04-11 19:48:00,1.0225,1.0226,1.0225,1.0226,37200000.0
2008-04-11 19:49:00,1.0226,1.0226,1.02235,1.0224,43000000.0
2008-04-11 19:50:00,1.0224,1.02245,1.0224,1.0224,19200000.0
2008-04-11 19:51:00,1.0224,1.0224,1.0224,1.0224,15000000.0
2008-04-11 19:52:00,1.0224,1.0224,1.0224,1.0224,2400000.0
2008-04-11 19:53:00,1.0224,1.0224,1.022,1.0221,22300000.0
2008-04-11 19:54:00,1.0221,1.0222,1.0221,1.0222,9800000.0
2008-04-11 19:55:00,1.0222,1.0225,1.0222,1.0222,28400000.0
2008-04-11 19:56:00,1.0222,1.0223,1.0222,1.0223,16900000.0
2008-04-11 19:57:00,1.0223,1.0223,1.0222,1.0222,12200000.0
2008-04-11 19:58:00,1.02235,1.0224,1.0222,1.02235,29500000.0
2008-04-11 19:59:00,1.02235,1.02235,1.0222,1.0223,21800000.0
2008-04-11 20:00:00,1.02235,1.0226,1.0223,1.0226,62800000.0
2008-04-11 20:01:00,1.0226,1.02275,1.0225,1.0226,20400000.0
2008-04-11 20:02:00,1.0226,1.02265,1.0226,1.0226,4400000.0
2008-04-11 20:03:00,1.0226,1.0226,1.0226,1.0226,3200000.0
2008-04-11 20:04:00,1.0226,1.0226,1.0226,1.0226,4800000.0
2008-04-11 20:05:00,1.0226,1.0227,1.0226,1.0227,29900000.0
2008-04-11 20:06:00,1.0227,1.0231,1.0227,1.023,26600000.0
2008-04-11 20:07:00,1.023,1.023,1.0229,1.0229,15600000.0
2008-04-11 20:08:00,1.0229,1.023,1.0228,1.0229,39899999.0
2008-04-11 20:09:00,1.0229,1.0229,1.0228,1.0228,11200000.0
2008-04-11 20:10:00,1.0228,1.0228,1.0228,1.0228,3600000.0
2008-04-11 20:11:00,1.0228,1.0228,1.0228,1.0228,3200000.0
2008-04-11 20:12:00,1.0228,1.0232,1.0228,1.0232,27900000.0
2008-04-11 20:13:00,1.0232,1.0234,1.02305,1.0231,60500000.0
2008-04-11 20:14:00,1.0231,1.0232,1.0231,1.0232,5400000.0
2008-04-11 20:15:00,1.0232,1.02325,1.02315,1.02315,422000000.0
2008-04-11 20:16:00,1.02315,1.02315,1.023,1.023,65600000.0
2008-04-11 20:17:00,1.023,1.0232,1.023,1.0231,31900000.0
2008-04-11 20:18:00,1.0231,1.0232,1.0231,1.0232,11500000.0
2008-04-11 20:19:00,1.0232,1.0232,1.0231,1.0231,29700000.0
2008-04-11 20:20:00,1.0231,1.0231,1.0231,1.0231,2400000.0
2008-04-11 20:21:00,1.0231,1.0231,1.0231,1.0231,3200000.0
2008-04-11 20:22:00,1.0231,1.0231,1.023,1.0231,11300000.0
2008-04-11 20:23:00,1.0231,1.02315,1.0231,1.0231,37600000.0
2008-04-11 20:24:00,1.02315,1.02355,1.0231,1.02355,121100000.0
2008-04-11 20:25:00,1.02355,1.0238,1.02355,1.0238,47400000.0
2008-04-11 20:26:00,1.0238,1.0238,1.02305,1.0232,100300000.0
2008-04-11 20:27:00,1.0232,1.0234,1.0232,1.0232,39100000.0
2008-04-11 20:28:00,1.0232,1.0234,1.0232,1.0234,31600000.0
2008-04-11 20:29:00,1.0234,1.0234,1.0228,1.023,59400000.0
2008-04-11 20:30:00,1.023,1.023,1.023,1.023,16100000.0
2008-04-11 20:31:00,1.023,1.0231,1.023,1.023,15900000.0
2008-04-11 20:32:00,1.023,1.023,1.02285,1.0229,29600000.0
2008-04-11 20:33:00,1.0229,1.0231,1.0227,1.0228,64400000.0
2008-04-11 20:34:00,1.0228,1.02295,1.0228,1.02295,24300000.0
2008-04-11 20:35:00,1.02295,1.02295,1.0229,1.0229,23100000.0
2008-04-11 20:36:00,1.0229,1.02295,1.0229,1.02295,39000000.0
2008-04-11 20:37:00,1.02295,1.023,1.02295,1.023,7900000.0
2008-04-11 20:38:00,1.023,1.023,1.0229,1.0229,12300000.0
2008-04-11 20:39:00,1.0229,1.0229,1.0229,1.0229,11800000.0
2008-04-11 20:40:00,1.0229,1.0229,1.0229,1.0229,5600000.0
2008-04-11 20:41:00,1.0229,1.023,1.0229,1.0229,15600000.0
2008-04-11 20:42:00,1.0229,1.0229,1.0228,1.0228,10200000.0
2008-04-11 20:43:00,1.0228,1.0228,1.02255,1.02255,180200000.0
2008-04-11 20:44:00,1.02255,1.0226,1.0224,1.0224,32900000.0
2008-04-11 20:45:00,1.0224,1.0224,1.0223,1.0224,60100000.0
2008-04-11 20:46:00,1.0224,1.0225,1.0224,1.0225,29400000.0
2008-04-11 20:47:00,1.0225,1.0225,1.0224,1.0224,10600000.0
2008-04-11 20:48:00,1.0224,1.0224,1.0224,1.0224,15600000.0
2008-04-11 20:49:00,1.0224,1.0224,1.0224,1.0224,4600000.0
2008-04-11 20:50:00,1.0224,1.0226,1.0224,1.0225,20900000.0
2008-04-11 20:51:00,1.0225,1.0227,1.0225,1.0225,8400000.0
2008-04-11 20:52:00,1.0225,1.0226,1.0225,1.0225,16200000.0
2008-04-11 20:53:00,1.0225,1.02255,1.0225,1.02255,44000000.0
2008-04-11 20:54:00,1.02255,1.0226,1.02255,1.0226,79000000.0
2008-04-11 20:55:00,1.0226,1.0227,1.0225,1.0226,111900000.0
2008-04-11 20:56:00,1.0226,1.0227,1.02245,1.0227,214900000.0
2008-04-11 20:57:00,1.0227,1.0227,1.0225,1.0227,53400000.0
2008-04-11 20:58:00,1.0227,1.0227,1.0227,1.0227,47200000.0
2008-04-11 20:59:00,1.0227,1.0231,1.0226,1.0231,299400000.0
2008-04-11 21:00:00,1.0231,1.0232,1.0228,1.0229,292800000.0
2008-04-11 21:01:00,1.0229,1.0229,1.0227,1.0227,131000000.0
2008-04-11 21:02:00,1.0227,1.0229,1.0227,1.0228,204800000.0
2008-04-11 21:03:00,1.0228,1.0228,1.0228,1.0228,47000000.0
2008-04-11 21:04:00,1.0228,1.0228,1.0228,1.0228,9500000.0
2008-04-11 21:05:00,1.0228,1.0228,1.0228,1.0228,37000000.0
2008-04-11 21:06:00,1.0228,1.02285,1.0228,1.0228,46400000.0
2008-04-11 21:07:00,1.0228,1.023,1.0228,1.023,48300000.0
2008-04-11 21:08:00,1.023,1.0233,1.023,1.0231,157500000.0
2008-04-11 21:09:00,1.0231,1.0231,1.023,1.023,147600000.0
2008-04-11 21:10:00,1.023,1.023,1.023,1.023,14300000.0
2008-04-11 21:11:00,1.023,1.023,1.0226,1.0226,77800000.0
2008-04-11 21:12:00,1.0226,1.02265,1.0225,1.02255,253600000.0
2008-04-11 21:13:00,1.02255,1.02265,1.02255,1.02265,140000000.0
2008-04-11 21:14:00,1.02265,1.02265,1.0226,1.02265,137500000.0
2008-04-11 21:15:00,1.02265,1.02265,1.0226,1.02265,208500000.0
2008-04-11 21:16:00,1.02265,1.02265,1.02265,1.02265,40000000.0
2008-04-11 21:17:00,1.02265,1.02265,1.02265,1.02265,120000000.0
2008-04-11 21:18:00,1.02265,1.02275,1.02265,1.02275,176600000.0
2008-04-11 21:19:00,1.02275,1.0228,1.0227,1.0228,168700000.0
2008-04-11 21:20:00,1.0228,1.0232,1.0228,1.023,397400000.0
2008-04-11 21:21:00,1.023,1.023,1.0228,1.0228,349500000.0
2008-04-11 21:22:00,1.0228,1.0229,1.0228,1.0229,168600000.0
2008-04-11 21:23:00,1.0229,1.0229,1.0229,1.0229,6400000.0
2008-04-11 21:24:00,1.0229,1.0229,1.0228,1.0228,171900000.0
2008-04-11 21:25:00,1.0228,1.0228,1.0228,1.0228,180800000.0
2008-04-11 21:26:00,1.0228,1.0228,1.0228,1.0228,101700000.0
2008-04-11 21:27:00,1.0228,1.0228,1.0228,1.0228,67200000.0
2008-04-11 21:28:00,1.0228,1.0228,1.0228,1.0228,89600000.0
2008-04-11 21:29:00,1.0228,1.023,1.0228,1.023,296900000.0
2008-04-11 21:30:00,1.023,1.0232,1.023,1.0232,40900000.0
2008-04-11 21:31:00,1.0232,1.0234,1.0232,1.0233,176400000.0
2008-04-11 21:32:00,1.0233,1.0233,1.0232,1.0232,139100000.0
2008-04-11 21:33:00,1.0232,1.0233,1.0232,1.0232,83300000.0
2008-04-11 21:34:00,1.0232,1.0233,1.0232,1.0233,38100000.0
2008-04-11 21:35:00,1.0233,1.0235,1.0233,1.0233,166300000.0
2008-04-11 21:36:00,1.0234,1.0235,1.0232,1.0235,251700000.0
2008-04-11 21:37:00,1.0235,1.0235,1.0235,1.0235,100600000.0
2008-04-11 21:38:00,1.0235,1.0236,1.0232,1.0234,135300000.0
2008-04-11 21:39:00,1.0234,1.0235,1.0234,1.0235,77600000.0
2008-04-11 21:40:00,1.0235,1.0237,1.0235,1.0235,7000000.0
2008-04-11 21:41:00,1.0235,1.0235,1.0235,1.0235,2000000.0
2008-04-11 21:42:00,1.0235,1.0235,1.0234,1.0234,6200000.0
2008-04-11 21:43:00,1.0234,1.0236,1.0234,1.0235,52200000.0
2008-04-11 21:44:00,1.0235,1.0235,1.0232,1.0234,180500000.0
2008-04-11 21:45:00,1.0234,1.02345,1.0234,1.02345,121500000.0
2008-04-11 21:46:00,1.02345,1.0235,1.0232,1.0235,243200000.0
2008-04-11 21:47:00,1.0235,1.0236,1.0234,1.0235,104000000.0
2008-04-11 21:48:00,1.0235,1.02355,1.0235,1.02355,118900000.0
2008-04-11 21:49:00,1.02355,1.02355,1.0235,1.0235,24200000.0
2008-04-11 21:50:00,1.0235,1.0235,1.0234,1.0234,9100000.0
2008-04-11 21:51:00,1.0234,1.0234,1.0232,1.0232,108900000.0
2008-04-11 21:52:00,1.0232,1.0233,1.0232,1.0233,66200000.0
2008-04-11 21:53:00,1.0233,1.0235,1.0233,1.0233,68300000.0
2008-04-11 21:54:00,1.0233,1.0234,1.0233,1.0234,47600002.0
2008-04-11 21:55:00,1.0234,1.0235,1.0234,1.0234,34300000.0
2008-04-11 21:56:00,1.0234,1.0234,1.0234,1.0234,32500000.0
2008-04-11 21:57:00,1.0234,1.0234,1.0234,1.0234,46000000.0
2008-04-11 21:58:00,1.0234,1.0234,1.0233,1.0233,55000000.0
2008-04-11 21:59:00,1.0233,1.0234,1.02325,1.0233,84200000.0
2008-04-11 22:00:00,1.0233,1.0233,1.0232,1.0232,21400000.0
2008-04-11 22:01:00,1.0232,1.0233,1.0232,1.0233,13300000.0
2008-04-11 22:02:00,1.0233,1.0234,1.0233,1.0234,9600000.0
2008-04-11 22:03:00,1.0234,1.0234,1.0232,1.0232,206900000.0
2008-04-11 22:04:00,1.0232,1.0232,1.0232,1.0232,83800000.0
2008-04-11 22:05:00,1.0232,1.0232,1.0231,1.0232,64200000.0
2008-04-11 22:06:00,1.0232,1.0232,1.0232,1.0232,17800000.0
2008-04-11 22:07:00,1.0232,1.0232,1.0232,1.0232,13800000.0
2008-04-11 22:08:00,1.0232,1.0232,1.0232,1.0232,16400000.0
2008-04-11 22:09:00,1.0232,1.0232,1.0232,1.0232,57500000.0
2008-04-11 22:10:00,1.0232,1.0234,1.0232,1.0232,295300000.0
2008-04-11 22:11:00,1.0232,1.0232,1.0228,1.0229,85600000.0
2008-04-11 22:12:00,1.0229,1.023,1.0228,1.0228,176800000.0
2008-04-11 22:13:00,1.0228,1.023,1.0228,1.023,252500000.0
2008-04-11 22:14:00,1.023,1.023,1.0226,1.0228,277000000.0
2008-04-11 22:15:00,1.0228,1.0228,1.0228,1.0228,151100000.0
2008-04-11 22:16:00,1.0228,1.0229,1.0228,1.0228,260600000.0
2008-04-11 22:17:00,1.0228,1.023,1.0228,1.023,282200000.0
2008-04-11 22:18:00,1.023,1.0231,1.0226,1.0226,510900000.0
2008-04-11 22:19:00,1.0226,1.0226,1.0226,1.0226,59500000.0
2008-04-11 22:20:00,1.0226,1.0226,1.0226,1.0226,17700000.0
2008-04-11 22:21:00,1.0226,1.023,1.0226,1.023,140400000.0
2008-04-11 22:22:00,1.023,1.0233,1.0226,1.0233,423000000.0
2008-04-11 22:23:00,1.0233,1.0233,1.0232,1.0232,2000000.0
2008-04-11 22:24:00,1.0232,1.0233,1.023,1.0231,143200000.0
2008-04-11 22:25:00,1.0231,1.0231,1.0226,1.023,264600000.0
2008-04-11 22:26:00,1.023,1.0231,1.0227,1.0231,220600000.0
2008-04-11 22:27:00,1.0231,1.0231,1.023,1.0231,122200000.0
2008-04-11 22:28:00,1.0231,1.0231,1.0231,1.0231,32400000.0
2008-04-11 22:29:00,1.0231,1.0231,1.0231,1.0231,40500000.0
2008-04-11 22:30:00,1.0231,1.0231,1.0231,1.0231,26100000.0
2008-04-11 22:31:00,1.0231,1.0232,1.0231,1.0232,177300000.0
2008-04-11 22:32:00,1.0232,1.0232,1.0232,1.0232,235300000.0
2008-04-11 22:33:00,1.0232,1.0234,1.0232,1.0234,238100000.0
2008-04-11 22:34:00,1.0234,1.0235,1.0234,1.0235,115700000.0
2008-04-11 22:35:00,1.0235,1.0235,1.0233,1.0234,82300000.0
2008-04-11 22:36:00,1.0234,1.0235,1.0234,1.0235,23700000.0
2008-04-11 22:37:00,1.0235,1.0235,1.0234,1.0235,22200000.0
2008-04-11 22:38:00,1.0235,1.0235,1.0235,1.0235,4600000.0
2008-04-11 22:39:00,1.0235,1.0235,1.0235,1.0235,2200000.0
2008-04-11 22:40:00,1.0235,1.0235,1.0234,1.0235,13800000.0
2008-04-11 22:41:00,1.0235,1.0237,1.0235,1.0237,9500000.0
2008-04-11 22:42:00,1.0237,1.0237,1.0237,1.0237,51300000.0
2008-04-11 22:43:00,1.0237,1.0237,1.0237,1.0237,34800000.0
2008-04-11 22:44:00,1.0237,1.0237,1.0237,1.0237,52900000.0
2008-04-11 22:45:00,1.0237,1.0241,1.0237,1.0238,36400000.0
2008-04-11 22:46:00,1.0238,1.0242,1.0238,1.0242,81600000.0
2008-04-11 22:47:00,1.0242,1.02475,1.0241,1.02475,309000000.0
2008-04-11 22:48:00,1.02475,1.0248,1.02475,1.0248,17300000.0
2008-04-11 22:49:00,1.0248,1.0248,1.0246,1.0246,16100000.0
2008-04-11 22:50:00,1.0246,1.0248,1.0246,1.0246,23000000.0
2008-04-11 22:51:00,1.0246,1.0246,1.024,1.0241,107000000.0
2008-04-11 22:52:00,1.0241,1.0244,1.024,1.0241,141000000.0
2008-04-11 22:53:00,1.0241,1.0241,1.024,1.024,229200000.0
2008-04-11 22:54:00,1.024,1.024,1.0235,1.0238,497200000.0
2008-04-11 22:55:00,1.0238,1.0241,1.0238,1.0238,298100000.0
2008-04-11 22:56:00,1.0238,1.0238,1.0237,1.0237,155200000.0
2008-04-11 22:57:00,1.0237,1.0237,1.02345,1.02345,15600000.0
2008-04-11 22:58:00,1.02345,1.02345,1.02345,1.02345,2000000.0
2008-04-11 22:59:00,1.02345,1.02353,1.0227,1.0229,26000000.0
2008-04-14 00:01:00,1.0267,1.0267,1.0267,1.0267,35000000.0
2008-04-14 00:11:00,1.0265,1.0267,1.0265,1.0265,35000000.0
2008-04-14 00:14:00,1.0267,1.0267,1.0267,1.0267,35000000.0
2008-04-14 00:17:00,1.0265,1.0267,1.0265,1.0265,35000000.0
2008-04-14 00:18:00,1.0267,1.0267,1.0267,1.0267,35000000.0
2008-04-14 00:19:00,1.0265,1.0269,1.0265,1.0267,35000000.0
2008-04-14 00:20:00,1.0269,1.0269,1.0267,1.0267,35000000.0
2008-04-14 00:23:00,1.0265,1.0265,1.0265,1.0265,35000000.0
2008-04-14 00:28:00,1.0267,1.0267,1.0267,1.0267,35000000.0
2008-04-14 00:29:00,1.0265,1.0265,1.0263,1.0263,35000000.0
2008-04-14 00:32:00,1.0261,1.0261,1.0261,1.0261,35000000.0
2008-04-14 00:35:00,1.0256,1.0256,1.0256,1.0256,35000000.0
2008-04-14 00:37:00,1.0255,1.0257,1.0255,1.0255,35000000.0
2008-04-14 00:39:00,1.0254,1.0255,1.0253,1.0254,35000000.0
2008-04-14 00:40:00,1.0253,1.0253,1.0251,1.0251,35000000.0
2008-04-14 00:42:00,1.025,1.025,1.025,1.025,35000000.0
2008-04-14 00:43:00,1.0251,1.0251,1.0249,1.0249,35000000.0
2008-04-14 00:46:00,1.025,1.025,1.0249,1.0249,35000000.0
2008-04-14 00:48:00,1.0248,1.0248,1.0248,1.0248,35000000.0
2008-04-14 00:49:00,1.0246,1.0246,1.0246,1.0246,35000000.0
2008-04-14 00:50:00,1.0244,1.0246,1.0242,1.0246,35000000.0
2008-04-14 00:52:00,1.0244,1.0251,1.0244,1.025,35000000.0
2008-04-14 00:53:00,1.0249,1.0249,1.0246,1.0246,35000000.0
2008-04-14 00:54:00,1.0242,1.0244,1.0242,1.0244,35000000.0
2008-04-14 00:55:00,1.0246,1.0246,1.0244,1.0244,35000000.0
2008-04-14 00:56:00,1.0246,1.0246,1.0246,1.0246,35000000.0
2008-04-14 00:58:00,1.0244,1.0244,1.0244,1.0244,35000000.0
2008-04-14 01:02:00,1.0242,1.0242,1.0242,1.0242,35000000.0
2008-04-14 01:04:00,1.024,1.0242,1.024,1.0242,35000000.0
2008-04-14 01:05:00,1.024,1.024,1.024,1.024,35000000.0
2008-04-14 01:07:00,1.0242,1.0242,1.024,1.024,35000000.0
2008-04-14 01:08:00,1.0242,1.0244,1.024,1.024,35000000.0
2008-04-14 01:09:00,1.0242,1.0242,1.0242,1.0242,35000000.0
2008-04-14 01:12:00,1.0244,1.0244,1.0244,1.0244,35000000.0
2008-04-14 01:13:00,1.0246,1.0248,1.0246,1.0246,35000000.0
2008-04-14 01:14:00,1.0244,1.0246,1.0244,1.0246,35000000.0
2008-04-14 01:15:00,1.0244,1.0244,1.0242,1.0242,35000000.0
2008-04-14 01:16:00,1.0244,1.0244,1.0244,1.0244,35000000.0
2008-04-14 01:18:00,1.0242,1.0242,1.0242,1.0242,35000000.0
2008-04-14 01:20:00,1.024,1.024,1.024,1.024,35000000.0
2008-04-14 01:34:00,1.0244,1.0244,1.024,1.0242,35000000.0
2008-04-14 01:37:00,1.0244,1.0244,1.0244,1.0244,35000000.0
2008-04-14 01:40:00,1.0246,1.0246,1.0246,1.0246,35000000.0
2008-04-14 01:42:00,1.0244,1.0246,1.0244,1.0246,35000000.0
2008-04-14 01:43:00,1.0244,1.0244,1.0242,1.0242,35000000.0
2008-04-14 01:45:00,1.0244,1.0244,1.0244,1.0244,35000000.0
2008-04-14 01:46:00,1.0242,1.0244,1.0242,1.0244,35000000.0
2008-04-14 01:50:00,1.0246,1.0246,1.0246,1.0246,35000000.0
2008-04-14 01:53:00,1.0249,1.025,1.0249,1.025,35000000.0
2008-04-14 01:54:00,1.0249,1.0249,1.0249,1.0249,35000000.0
2008-04-14 01:55:00,1.0248,1.0248,1.0246,1.0246,35000000.0
2008-04-14 01:56:00,1.0244,1.0246,1.0244,1.0246,35000000.0
2008-04-14 02:00:00,1.0242,1.0242,1.0242,1.0242,35000000.0
2008-04-14 02:01:00,1.0242,1.0244,1.0242,1.0244,76100000.0
2008-04-14 02:02:00,1.0244,1.0244,1.0244,1.0244,50000000.0
2008-04-14 02:03:00,1.0244,1.0244,1.0244,1.0244,137200000.0
2008-04-14 02:04:00,1.0244,1.0244,1.0244,1.0244,37500000.0
2008-04-14 02:05:00,1.0244,1.0244,1.0244,1.0244,12500000.0
2008-04-14 02:06:00,1.0244,1.0244,1.0244,1.0244,37500000.0
2008-04-14 02:07:00,1.0244,1.0244,1.0244,1.0244,9900000.0
2008-04-14 02:08:00,1.0244,1.0244,1.0244,1.0244,13600000.0
2008-04-14 02:09:00,1.0244,1.0244,1.0244,1.0244,9600000.0
2008-04-14 02:10:00,1.0244,1.0244,1.0244,1.0244,19200000.0
2008-04-14 02:11:00,1.0244,1.0244,1.0244,1.0244,9600000.0
2008-04-14 02:12:00,1.0244,1.0244,1.0244,1.0244,163099999.0
2008-04-14 02:13:00,1.0244,1.0245,1.0244,1.0244,153300000.0
2008-04-14 02:14:00,1.0244,1.0245,1.0244,1.0245,212500000.0
2008-04-14 02:15:00,1.0245,1.0248,1.0245,1.0248,523600000.0
2008-04-14 02:16:00,1.0248,1.0249,1.0248,1.0249,92000000.0
2008-04-14 02:17:00,1.0249,1.0249,1.02475,1.02485,42400000.0
2008-04-14 02:18:00,1.02485,1.0251,1.02485,1.02505,27200000.0
2008-04-14 02:19:00,1.0251,1.0251,1.0247,1.02485,186100000.0
2008-04-14 02:20:00,1.02485,1.0256,1.02485,1.0256,155400000.0
2008-04-14 02:21:00,1.0256,1.0258,1.0256,1.0258,349100000.0
2008-04-14 02:22:00,1.0258,1.0258,1.0258,1.0258,88000000.0
2008-04-14 02:23:00,1.0258,1.0258,1.0253,1.0255,470100000.0
2008-04-14 02:24:00,1.0255,1.0255,1.0255,1.0255,72000000.0
2008-04-14 02:25:00,1.0255,1.0256,1.0255,1.0256,108000000.0
2008-04-14 02:26:00,1.0256,1.0257,1.0255,1.0255,289600000.0
2008-04-14 02:27:00,1.0255,1.0255,1.0254,1.0255,131400000.0
2008-04-14 02:28:00,1.0255,1.0255,1.0255,1.0255,172000000.0
2008-04-14 02:29:00,1.0255,1.0255,1.0253,1.0253,253600000.0
2008-04-14 02:30:00,1.0253,1.0255,1.0253,1.0255,117100000.0
2008-04-14 02:31:00,1.0255,1.0255,1.0255,1.0255,124000000.0
2008-04-14 02:32:00,1.0255,1.0257,1.0255,1.0255,298100000.0
2008-04-14 02:33:00,1.0255,1.0256,1.0254,1.0254,203700000.0
2008-04-14 02:34:00,1.0254,1.0256,1.0254,1.0256,161100000.0
2008-04-14 02:35:00,1.0256,1.0256,1.0256,1.0256,72000000.0
2008-04-14 02:36:00,1.0256,1.0256,1.0254,1.0256,148399999.0
2008-04-14 02:37:00,1.0256,1.0256,1.0254,1.0255,201999999.0
2008-04-14 02:38:00,1.0255,1.0258,1.0255,1.0258,188700003.0
2008-04-14 02:39:00,1.0258,1.0258,1.0257,1.0257,247200000.0
2008-04-14 02:40:00,1.0257,1.0257,1.0255,1.0255,100000000.0
2008-04-14 02:41:00,1.0255,1.0256,1.0255,1.0256,200400000.0
2008-04-14 02:42:00,1.0255,1.0256,1.0255,1.0256,172000000.0
2008-04-14 02:43:00,1.0256,1.0256,1.0256,1.0256,116000000.0
2008-04-14 02:44:00,1.0256,1.0257,1.0256,1.0257,37600000.0
2008-04-14 02:45:00,1.0257,1.0258,1.0257,1.0258,202600000.0
2008-04-14 02:46:00,1.0258,1.0258,1.0255,1.0258,238600000.0
2008-04-14 02:47:00,1.0258,1.0258,1.0258,1.0258,64000000.0
2008-04-14 02:48:00,1.0258,1.0258,1.0257,1.0258,149300000.0
2008-04-14 02:49:00,1.0258,1.0258,1.0257,1.0257,80000000.0
2008-04-14 02:50:00,1.0257,1.0258,1.0257,1.0258,112500000.0
2008-04-14 02:51:00,1.0258,1.026,1.0258,1.026,149200000.0
2008-04-14 02:52:00,1.026,1.0261,1.0257,1.026,351099996.0
2008-04-14 02:53:00,1.026,1.0262,1.026,1.0262,137100000.0
2008-04-14 02:54:00,1.0262,1.0265,1.0261,1.0265,713299982.0
2008-04-14 02:55:00,1.0265,1.0265,1.0261,1.0264,195600000.0
2008-04-14 02:56:00,1.0264,1.0264,1.0255,1.026,265500000.0
2008-04-14 02:57:00,1.026,1.026,1.0259,1.0259,84000000.0
2008-04-14 02:58:00,1.0259,1.0259,1.0259,1.0259,48600000.0
2008-04-14 02:59:00,1.0259,1.0259,1.0259,1.0259,48600000.0
2008-04-14 03:00:00,1.0259,1.026,1.0259,1.026,89700000.0
2008-04-14 03:01:00,1.026,1.026,1.026,1.026,30400000.0
2008-04-14 03:02:00,1.026,1.026,1.026,1.026,19200000.0
2008-04-14 03:03:00,1.026,1.026,1.026,1.026,14400000.0
2008-04-14 03:04:00,1.026,1.0261,1.0257,1.0261,420400002.0
2008-04-14 03:05:00,1.0261,1.0261,1.0261,1.0261,193200000.0
2008-04-14 03:06:00,1.0261,1.0261,1.0261,1.0261,79700001.0
2008-04-14 03:07:00,1.0261,1.0261,1.0261,1.0261,132400002.0
2008-04-14 03:08:00,1.0261,1.0264,1.0261,1.0263,42100000.0
2008-04-14 03:09:00,1.0263,1.0265,1.0263,1.0264,28200000.0
2008-04-14 03:10:00,1.0264,1.0264,1.0264,1.0264,9600000.0
2008-04-14 03:11:00,1.0264,1.0264,1.0264,1.0264,2400000.0
2008-04-14 03:12:00,1.0264,1.0264,1.0261,1.0261,299700000.0
2008-04-14 03:13:00,1.0261,1.0261,1.0261,1.0261,117200000.0
2008-04-14 03:14:00,1.0261,1.0261,1.0261,1.0261,19800000.0
2008-04-14 03:15:00,1.0261,1.0261,1.0261,1.0261,9900000.0
2008-04-14 03:16:00,1.0261,1.0262,1.0261,1.0262,70700000.0
2008-04-14 03:17:00,1.0262,1.0262,1.026,1.026,90200000.0
2008-04-14 03:18:00,1.026,1.026,1.026,1.026,28200000.0
2008-04-14 03:19:00,1.026,1.026,1.026,1.026,9900000.0
2008-04-14 03:20:00,1.026,1.026,1.026,1.026,23100000.0
2008-04-14 03:21:00,1.026,1.026,1.026,1.026,26400000.0
2008-04-14 03:22:00,1.026,1.026,1.0255,1.0255,75500000.0
2008-04-14 03:23:00,1.0255,1.0256,1.0255,1.0255,43700000.0
2008-04-14 03:24:00,1.0255,1.0255,1.0255,1.0255,7200000.0
2008-04-14 03:25:00,1.0255,1.0255,1.0255,1.0255,9900000.0
2008-04-14 03:26:00,1.0255,1.0255,1.0255,1.0255,4500000.0
2008-04-14 03:27:00,1.0255,1.0255,1.0255,1.0255,9900000.0
2008-04-14 03:28:00,1.0255,1.02555,1.0255,1.02555,42500000.0
2008-04-14 03:29:00,1.02555,1.02565,1.0255,1.02565,21000000.0
2008-04-14 03:30:00,1.02565,1.0257,1.0255,1.0257,58300000.0
2008-04-14 03:31:00,1.0256,1.0257,1.0255,1.0255,15900000.0
2008-04-14 03:32:00,1.0255,1.0255,1.0255,1.0255,8100000.0
2008-04-14 03:33:00,1.0255,1.0255,1.0255,1.0255,21500000.0
2008-04-14 03:34:00,1.0255,1.0255,1.0253,1.0253,117900000.0
2008-04-14 03:35:00,1.0253,1.0254,1.0248,1.0251,486000000.0
2008-04-14 03:36:00,1.0251,1.0255,1.0251,1.0255,212300000.0
2008-04-14 03:37:00,1.0255,1.0256,1.0255,1.0256,68200000.0
2008-04-14 03:38:00,1.0256,1.0257,1.0255,1.0256,57100000.0
2008-04-14 03:39:00,1.0256,1.0257,1.0256,1.0256,53400000.0
2008-04-14 03:40:00,1.0256,1.0256,1.0255,1.0255,12300000.0
2008-04-14 03:41:00,1.0255,1.0255,1.0255,1.0255,13200000.0
2008-04-14 03:42:00,1.0255,1.0255,1.0255,1.0255,66000000.0
2008-04-14 03:43:00,1.0255,1.0255,1.0255,1.0255,23100000.0
2008-04-14 03:44:00,1.0255,1.0255,1.0255,1.0255,26400000.0
2008-04-14 03:45:00,1.0255,1.0255,1.0255,1.0255,21900000.0
2008-04-14 03:46:00,1.0255,1.0255,1.0255,1.0255,900000.0
2008-04-14 03:47:00,1.0255,1.0255,1.0255,1.0255,900000.0
2008-04-14 03:48:00,1.0255,1.0255,1.0251,1.0251,136800000.0
2008-04-14 03:49:00,1.0251,1.0252,1.025,1.0251,166100000.0
2008-04-14 03:50:00,1.0251,1.0251,1.0251,1.0251,116300000.0
2008-04-14 03:51:00,1.0251,1.0254,1.0251,1.0254,80500000.0
2008-04-14 03:52:00,1.0254,1.0254,1.0251,1.0251,119100000.0
2008-04-14 03:53:00,1.0251,1.0251,1.0251,1.0251,3600000.0
2008-04-14 03:54:00,1.0251,1.0251,1.0251,1.0251,7200000.0
2008-04-14 03:55:00,1.0251,1.0254,1.0251,1.0254,105100000.0
2008-04-14 03:56:00,1.0254,1.0254,1.0254,1.0254,23700000.0
2008-04-14 03:57:00,1.0254,1.0254,1.0254,1.0254,51300000.0
2008-04-14 03:58:00,1.0254,1.0255,1.0254,1.0255,95200000.0
2008-04-14 03:59:00,1.0255,1.0255,1.0255,1.0255,26400000.0
2008-04-14 04:00:00,1.0255,1.0255,1.0255,1.0255,5300000.0
2008-04-14 04:01:00,1.0255,1.0255,1.0251,1.0251,289300000.0
2008-04-14 04:02:00,1.0251,1.0251,1.025,1.025,63500000.0
2008-04-14 04:03:00,1.025,1.025,1.0249,1.0249,420699999.0
2008-04-14 04:04:00,1.0249,1.0249,1.0249,1.0249,6400000.0
2008-04-14 04:05:00,1.0249,1.0249,1.0249,1.0249,8000000.0
2008-04-14 04:06:00,1.0249,1.0253,1.0248,1.0249,178100000.0
2008-04-14 04:07:00,1.0249,1.0249,1.0248,1.02485,170100000.0
2008-04-14 04:08:00,1.02485,1.025,1.0248,1.0248,300000000.0
2008-04-14 04:09:00,1.0248,1.02495,1.0248,1.02485,147900000.0
2008-04-14 04:10:00,1.0248,1.025,1.0248,1.0248,217000000.0
2008-04-14 04:11:00,1.0248,1.025,1.0248,1.0248,141299999.0
2008-04-14 04:12:00,1.0248,1.025,1.0248,1.0249,198299998.0
2008-04-14 04:13:00,1.0249,1.025,1.0249,1.025,99300000.0
2008-04-14 04:14:00,1.025,1.025,1.025,1.025,29700000.0
2008-04-14 04:15:00,1.025,1.02505,1.02485,1.02505,285000000.0
2008-04-14 04:16:00,1.02505,1.02505,1.025,1.025,132200000.0
2008-04-14 04:17:00,1.025,1.0251,1.025,1.0251,177500000.0
2008-04-14 04:18:00,1.0251,1.0251,1.0249,1.025,220300000.0
2008-04-14 04:19:00,1.025,1.025,1.025,1.025,39900000.0
2008-04-14 04:20:00,1.025,1.025,1.025,1.025,57000000.0
2008-04-14 04:21:00,1.025,1.025,1.025,1.025,11100000.0
2008-04-14 04:22:00,1.025,1.0251,1.025,1.0251,11000000.0
2008-04-14 04:23:00,1.0251,1.0251,1.025,1.025,38700000.0
2008-04-14 04:24:00,1.025,1.025,1.025,1.025,28300000.0
2008-04-14 04:25:00,1.025,1.025,1.025,1.025,19700000.0
2008-04-14 04:26:00,1.025,1.025,1.025,1.025,15000000.0
2008-04-14 04:27:00,1.025,1.025,1.025,1.025,59400000.0
2008-04-14 04:28:00,1.025,1.025,1.025,1.025,42600000.0
2008-04-14 04:29:00,1.025,1.025,1.025,1.025,22500000.0
2008-04-14 04:30:00,1.025,1.025,1.025,1.025,12600000.0
2008-04-14 04:31:00,1.025,1.025,1.025,1.025,29100000.0
2008-04-14 04:32:00,1.025,1.0251,1.025,1.0251,26500000.0
2008-04-14 04:33:00,1.0251,1.0251,1.0248,1.0248,82000000.0
2008-04-14 04:34:00,1.0248,1.0252,1.0248,1.025,234200000.0
2008-04-14 04:35:00,1.025,1.0251,1.0248,1.0248,41100000.0
2008-04-14 04:36:00,1.0248,1.025,1.0248,1.025,39300000.0
2008-04-14 04:37:00,1.025,1.025,1.025,1.025,12200000.0
2008-04-14 04:38:00,1.025,1.025,1.0247,1.0248,84200000.0
2008-04-14 04:39:00,1.0248,1.0248,1.0246,1.0246,26000000.0
2008-04-14 04:40:00,1.0246,1.0248,1.0246,1.0246,30000000.0
2008-04-14 04:41:00,1.0246,1.0248,1.0246,1.0246,51800000.0
2008-04-14 04:42:00,1.0246,1.0247,1.0246,1.0247,25600000.0
2008-04-14 04:43:00,1.0247,1.0247,1.0246,1.0246,59200000.0
2008-04-14 04:44:00,1.0246,1.0249,1.0245,1.0245,347800000.0
2008-04-14 04:45:00,1.0245,1.0245,1.0245,1.0245,111200000.0
2008-04-14 04:46:00,1.0245,1.02455,1.0245,1.02455,129100000.0
2008-04-14 04:47:00,1.02455,1.02455,1.02455,1.02455,1800000.0
2008-04-14 04:48:00,1.02455,1.025,1.0245,1.025,53000000.0
2008-04-14 04:49:00,1.025,1.025,1.025,1.025,2600000.0
2008-04-14 04:50:00,1.025,1.025,1.0246,1.0246,41400000.0
2008-04-14 04:51:00,1.0246,1.0246,1.0246,1.0246,135300000.0
2008-04-14 04:52:00,1.0246,1.0249,1.0246,1.0249,44000000.0
2008-04-14 04:53:00,1.0249,1.025,1.0249,1.025,54700000.0
2008-04-14 04:54:00,1.025,1.025,1.0248,1.0248,224300000.0
2008-04-14 04:55:00,1.0248,1.0248,1.0246,1.0246,304900000.0
2008-04-14 04:56:00,1.0246,1.025,1.0246,1.025,187700000.0
2008-04-14 04:57:00,1.025,1.025,1.025,1.025,218500000.0
2008-04-14 04:58:00,1.025,1.0251,1.025,1.0251,56800000.0
2008-04-14 04:59:00,1.0251,1.0251,1.025,1.0251,20400000.0
2008-04-14 05:00:00,1.0251,1.0251,1.025,1.0251,38000000.0
2008-04-14 05:01:00,1.0251,1.0251,1.0245,1.0247,189200000.0
2008-04-14 05:02:00,1.0247,1.0252,1.0246,1.0252,282700000.0
2008-04-14 05:03:00,1.0252,1.0253,1.0245,1.0252,298200000.0
2008-04-14 05:04:00,1.0252,1.0253,1.0252,1.0252,113300000.0
2008-04-14 05:05:00,1.0252,1.0253,1.0252,1.0253,221900000.0
2008-04-14 05:06:00,1.0253,1.0255,1.0253,1.0253,86300000.0
2008-04-14 05:07:00,1.0253,1.0254,1.0253,1.0254,91300000.0
2008-04-14 05:08:00,1.0254,1.0254,1.0254,1.0254,162000000.0
2008-04-14 05:09:00,1.0254,1.0254,1.0254,1.0254,50400000.0
2008-04-14 05:10:00,1.0254,1.0256,1.0254,1.0256,35800000.0
2008-04-14 05:11:00,1.0256,1.0256,1.0254,1.0254,26100000.0
2008-04-14 05:12:00,1.0254,1.0254,1.0254,1.0254,6600000.0
2008-04-14 05:13:00,1.0254,1.0254,1.0254,1.0254,29700000.0
2008-04-14 05:14:00,1.0254,1.0254,1.0254,1.0254,26400000.0
2008-04-14 05:15:00,1.0254,1.0254,1.0254,1.0254,42900000.0
2008-04-14 05:16:00,1.0254,1.0254,1.0253,1.0253,47600000.0
2008-04-14 05:17:00,1.0253,1.0253,1.025,1.025,95000000.0
2008-04-14 05:18:00,1.025,1.025,1.025,1.025,46500000.0
2008-04-14 05:19:00,1.025,1.025,1.0249,1.0249,140900000.0
2008-04-14 05:20:00,1.0249,1.0251,1.0249,1.0251,188100000.0
2008-04-14 05:21:00,1.0251,1.0251,1.0249,1.025,291300000.0
2008-04-14 05:22:00,1.025,1.0253,1.025,1.0253,45700000.0
2008-04-14 05:23:00,1.0253,1.0255,1.0253,1.0254,75800000.0
2008-04-14 05:24:00,1.0254,1.0255,1.0252,1.0255,4000000.0
2008-04-14 05:25:00,1.0255,1.0255,1.025,1.025,70800000.0
2008-04-14 05:26:00,1.025,1.025,1.025,1.025,32000000.0
2008-04-14 05:27:00,1.025,1.025,1.025,1.025,113600000.0
2008-04-14 05:28:00,1.025,1.025,1.025,1.025,41800000.0
2008-04-14 05:29:00,1.025,1.025,1.025,1.025,222000000.0
2008-04-14 05:30:00,1.025,1.025,1.025,1.025,90500000.0
2008-04-14 05:31:00,1.025,1.025,1.0249,1.0249,46000000.0
2008-04-14 05:32:00,1.025,1.025,1.025,1.025,96000000.0
2008-04-14 05:33:00,1.025,1.025,1.0249,1.0249,60400000.0
2008-04-14 05:34:00,1.0249,1.025,1.0249,1.025,269400000.0
2008-04-14 05:35:00,1.025,1.025,1.025,1.025,169600000.0
2008-04-14 05:36:00,1.025,1.025,1.025,1.025,80800000.0
2008-04-14 05:37:00,1.025,1.0252,1.025,1.0251,228000000.0
2008-04-14 05:38:00,1.0251,1.0252,1.0251,1.0252,800000.0
2008-04-14 05:39:00,1.0252,1.0255,1.025,1.025,61100000.0
2008-04-14 05:40:00,1.025,1.0253,1.025,1.0253,48300000.0
2008-04-14 05:41:00,1.0253,1.0253,1.0251,1.0253,5100000.0
2008-04-14 05:42:00,1.0252,1.0252,1.025,1.025,37400000.0
2008-04-14 05:43:00,1.025,1.025,1.025,1.025,600000.0
2008-04-14 05:44:00,1.025,1.0252,1.025,1.0252,64500000.0
2008-04-14 05:45:00,1.0252,1.0252,1.0252,1.0252,2200000.0
2008-04-14 05:46:00,1.0252,1.0252,1.0252,1.0252,1700000.0
2008-04-14 05:47:00,1.0252,1.0252,1.025,1.025,142100000.0
2008-04-14 05:48:00,1.025,1.0251,1.02495,1.02495,69700000.0
2008-04-14 05:49:00,1.02495,1.02495,1.02495,1.02495,28800000.0
2008-04-14 05:50:00,1.02495,1.02495,1.02495,1.02495,12800000.0
2008-04-14 05:51:00,1.02495,1.02495,1.0249,1.0249,147200000.0
2008-04-14 05:52:00,1.0249,1.0249,1.0249,1.0249,76800000.0
2008-04-14 05:53:00,1.0249,1.0249,1.0249,1.0249,308800000.0
2008-04-14 05:54:00,1.0249,1.025,1.0249,1.0249,301800000.0
2008-04-14 05:55:00,1.0249,1.0249,1.0245,1.0246,183200000.0
2008-04-14 05:56:00,1.0246,1.0246,1.0246,1.0246,2400000.0
2008-04-14 05:57:00,1.0246,1.0246,1.0246,1.0246,6400000.0
2008-04-14 05:58:00,1.0246,1.0246,1.0246,1.0246,3200000.0
2008-04-14 05:59:00,1.0246,1.025,1.0246,1.0248,334900000.0
2008-04-14 06:00:00,1.0248,1.0248,1.0248,1.0248,48000000.0
2008-04-14 06:01:00,1.0248,1.025,1.0247,1.025,239800000.0
2008-04-14 06:02:00,1.025,1.025,1.025,1.025,5400000.0
2008-04-14 06:03:00,1.025,1.025,1.025,1.025,1800000.0
2008-04-14 06:04:00,1.025,1.025,1.025,1.025,7800000.0
2008-04-14 06:05:00,1.025,1.025,1.0246,1.0249,4700000.0
2008-04-14 06:06:00,1.0249,1.0249,1.0245,1.0248,259000000.0
2008-04-14 06:07:00,1.0248,1.0248,1.0248,1.0248,100300000.0
2008-04-14 06:08:00,1.0248,1.0248,1.0248,1.0248,35600000.0
2008-04-14 06:09:00,1.0248,1.0248,1.0248,1.0248,235500000.0
2008-04-14 06:10:00,1.0248,1.02495,1.0248,1.02495,33800000.0
2008-04-14 06:11:00,1.02495,1.02495,1.0249,1.02495,37600000.0
2008-04-14 06:12:00,1.02495,1.02495,1.0249,1.02495,40000000.0
2008-04-14 06:13:00,1.02495,1.02495,1.02495,1.02495,9600000.0
2008-04-14 06:14:00,1.02495,1.02495,1.0249,1.0249,65600000.0
2008-04-14 06:15:00,1.0249,1.0249,1.0249,1.0249,162400000.0
2008-04-14 06:16:00,1.0249,1.0249,1.0249,1.0249,210400000.0
2008-04-14 06:17:00,1.0249,1.0249,1.0249,1.0249,113600000.0
2008-04-14 06:18:00,1.0249,1.0249,1.0249,1.0249,192800000.0
2008-04-14 06:19:00,1.0249,1.0249,1.0249,1.0249,81600000.0
2008-04-14 06:20:00,1.0249,1.0249,1.0249,1.0249,12800000.0
2008-04-14 06:21:00,1.0249,1.0251,1.0249,1.0251,148800000.0
2008-04-14 06:22:00,1.0251,1.0251,1.0251,1.0251,5400000.0
2008-04-14 06:23:00,1.0251,1.0251,1.0251,1.0251,11800000.0
2008-04-14 06:24:00,1.0251,1.0251,1.0251,1.0251,4700000.0
2008-04-14 06:25:00,1.0251,1.0251,1.0251,1.0251,5400000.0
2008-04-14 06:26:00,1.0251,1.0251,1.0251,1.0251,7100000.0
2008-04-14 06:27:00,1.0251,1.0251,1.0251,1.0251,4000000.0
2008-04-14 06:28:00,1.0251,1.0251,1.025,1.025,48300000.0
2008-04-14 06:29:00,1.025,1.0252,1.025,1.0252,71800000.0
2008-04-14 06:30:00,1.0252,1.0252,1.0251,1.0251,87200000.0
2008-04-14 06:31:00,1.0251,1.0251,1.0251,1.0251,15800000.0
2008-04-14 06:32:00,1.0251,1.0252,1.0251,1.0252,84100000.0
2008-04-14 06:33:00,1.0252,1.0252,1.0251,1.0252,27600000.0
2008-04-14 06:34:00,1.0252,1.0252,1.0251,1.0252,31800000.0
2008-04-14 06:35:00,1.0252,1.0252,1.0252,1.0252,12000000.0
2008-04-14 06:36:00,1.0252,1.0252,1.0251,1.0252,86900000.0
2008-04-14 06:37:00,1.0252,1.0252,1.0251,1.0252,294700000.0
2008-04-14 06:38:00,1.0252,1.0253,1.0252,1.0252,91300000.0
2008-04-14 06:39:00,1.0252,1.0252,1.0252,1.0252,77800000.0
2008-04-14 06:40:00,1.0252,1.0252,1.0252,1.0252,208600000.0
2008-04-14 06:41:00,1.0252,1.0252,1.0245,1.0249,464700000.0
2008-04-14 06:42:00,1.0249,1.0251,1.0245,1.025,243600001.0
2008-04-14 06:43:00,1.025,1.0251,1.0245,1.0247,211400001.0
2008-04-14 06:44:00,1.0247,1.0247,1.0243,1.0243,332200001.0
2008-04-14 06:45:00,1.0243,1.0244,1.0243,1.0244,183900000.0
2008-04-14 06:46:00,1.0244,1.0246,1.0244,1.0246,198200000.0
2008-04-14 06:47:00,1.0246,1.0246,1.0246,1.0246,40700000.0
2008-04-14 06:48:00,1.0246,1.0246,1.0244,1.0245,192000000.0
2008-04-14 06:49:00,1.0245,1.0247,1.0244,1.0244,240699996.0
2008-04-14 06:50:00,1.0244,1.0244,1.0244,1.0244,270899995.0
2008-04-14 06:51:00,1.0244,1.0244,1.0244,1.0244,95200000.0
2008-04-14 06:52:00,1.0244,1.0244,1.0244,1.0244,139300000.0
2008-04-14 06:53:00,1.0244,1.0246,1.0244,1.0246,144300000.0
2008-04-14 06:54:00,1.0246,1.0246,1.0244,1.0244,153200000.0
2008-04-14 06:55:00,1.0247,1.0247,1.0247,1.0247,600000.0
2008-04-14 06:56:00,1.0246,1.0246,1.0246,1.0246,600000.0
2008-04-14 06:57:00,1.0244,1.0244,1.0244,1.0244,55200000.0
2008-04-14 06:58:00,1.0244,1.0244,1.0244,1.0244,13600000.0
2008-04-14 06:59:00,1.0244,1.0244,1.0244,1.0244,13600000.0
2008-04-14 07:00:00,1.0244,1.0244,1.0244,1.0244,58400000.0
2008-04-14 07:01:00,1.0244,1.0244,1.0244,1.0244,33600000.0
2008-04-14 07:02:00,1.0244,1.0244,1.0244,1.0244,269500000.0
2008-04-14 07:03:00,1.0244,1.0244,1.0244,1.0244,58200000.0
2008-04-14 07:04:00,1.0244,1.0246,1.0244,1.0244,66500000.0
2008-04-14 07:05:00,1.0244,1.0244,1.0243,1.0243,112900000.0
2008-04-14 07:06:00,1.0243,1.0243,1.0243,1.0243,62400000.0
2008-04-14 07:07:00,1.0243,1.0245,1.0243,1.0243,293600000.0
2008-04-14 07:08:00,1.0243,1.0243,1.0243,1.0243,65600000.0
2008-04-14 07:09:00,1.0243,1.0243,1.0243,1.0243,51300000.0
2008-04-14 07:10:00,1.0243,1.0243,1.0243,1.0243,22800000.0
2008-04-14 07:11:00,1.0243,1.0243,1.0243,1.0243,6300000.0
2008-04-14 07:12:00,1.0243,1.0243,1.0243,1.0243,9900000.0
2008-04-14 07:13:00,1.0243,1.0243,1.02405,1.02405,55600000.0
2008-04-14 07:14:00,1.02405,1.02405,1.02405,1.02405,4000000.0
2008-04-14 07:15:00,1.02405,1.0241,1.0239,1.0239,90400000.0
2008-04-14 07:16:00,1.0239,1.0239,1.02375,1.0239,71000000.0
2008-04-14 07:17:00,1.0239,1.0239,1.0239,1.0239,157200000.0
2008-04-14 07:18:00,1.0239,1.0239,1.0239,1.0239,35400000.0
2008-04-14 07:19:00,1.0239,1.0239,1.0239,1.0239,10400000.0
2008-04-14 07:20:00,1.0239,1.024,1.0239,1.0239,198100000.0
2008-04-14 07:21:00,1.0239,1.0251,1.0239,1.0251,46500000.0
2008-04-14 07:22:00,1.0251,1.0251,1.0248,1.025,762800000.0
2008-04-14 07:23:00,1.025,1.025,1.025,1.025,500000000.0
2008-04-14 07:24:00,1.025,1.025,1.025,1.025,34300000.0
2008-04-14 07:25:00,1.025,1.025,1.025,1.025,67600000.0
2008-04-14 07:26:00,1.025,1.025,1.025,1.025,70700000.0
2008-04-14 07:27:00,1.025,1.0251,1.025,1.0251,19300000.0
2008-04-14 07:28:00,1.0251,1.0251,1.0251,1.0251,14400000.0
2008-04-14 07:29:00,1.0251,1.0251,1.0251,1.0251,10800000.0
2008-04-14 07:30:00,1.0251,1.0251,1.0251,1.0251,9600000.0
2008-04-14 07:31:00,1.0251,1.0251,1.0251,1.0251,9600000.0
2008-04-14 07:32:00,1.02505,1.02505,1.02505,1.02505,26400000.0
2008-04-14 07:33:00,1.02505,1.02505,1.02505,1.02505,41500000.0
2008-04-14 07:34:00,1.02505,1.0252,1.02505,1.02515,40800000.0
2008-04-14 07:35:00,1.02515,1.0254,1.02515,1.0254,13900000.0
2008-04-14 07:36:00,1.02545,1.0257,1.0254,1.02565,86200000.0
2008-04-14 07:37:00,1.02565,1.02575,1.02505,1.02505,103500000.0
2008-04-14 07:38:00,1.02505,1.02525,1.025,1.02525,151600000.0
2008-04-14 07:39:00,1.02525,1.02525,1.0252,1.0252,10400000.0
2008-04-14 07:40:00,1.0252,1.0253,1.0251,1.0251,79300000.0
2008-04-14 07:41:00,1.0251,1.02535,1.0251,1.0252,72500000.0
2008-04-14 07:42:00,1.0252,1.0253,1.0252,1.0253,19600000.0
2008-04-14 07:43:00,1.0253,1.0253,1.0251,1.0252,46400000.0
2008-04-14 07:44:00,1.0252,1.0255,1.0252,1.0255,107300000.0
2008-04-14 07:45:00,1.0255,1.0255,1.0251,1.0252,68900000.0
2008-04-14 07:46:00,1.0252,1.0253,1.0252,1.0253,17700000.0
2008-04-14 07:47:00,1.0253,1.0253,1.0252,1.0253,8100000.0
2008-04-14 07:48:00,1.0253,1.0253,1.0251,1.0251,199400000.0
2008-04-14 07:49:00,1.0251,1.0251,1.025,1.025,109300000.0
2008-04-14 07:50:00,1.025,1.0251,1.02495,1.025,34100000.0
2008-04-14 07:51:00,1.025,1.02505,1.0244,1.0244,77500000.0
2008-04-14 07:52:00,1.0244,1.0244,1.0244,1.0244,1800000.0
2008-04-14 07:53:00,1.0244,1.0244,1.0244,1.0244,1800000.0
2008-04-14 07:54:00,1.0244,1.0244,1.0244,1.0244,2800000.0
2008-04-14 07:55:00,1.0244,1.02485,1.0244,1.0246,15200000.0
2008-04-14 07:56:00,1.0246,1.0246,1.0243,1.0243,50400000.0
2008-04-14 07:57:00,1.0243,1.02445,1.0243,1.0243,16800000.0
2008-04-14 07:58:00,1.0243,1.02455,1.0243,1.0245,22900000.0
2008-04-14 07:59:00,1.0245,1.025,1.0243,1.0248,26400000.0
2008-04-14 08:00:00,1.0248,1.02495,1.0248,1.02485,19200000.0
2008-04-14 08:01:00,1.02485,1.02505,1.0248,1.02505,10300000.0
2008-04-14 08:02:00,1.02505,1.0252,1.02505,1.0252,19000000.0
2008-04-14 08:03:00,1.0252,1.0252,1.0252,1.0252,2400000.0
2008-04-14 08:04:00,1.0252,1.0252,1.0252,1.0252,2200000.0
2008-04-14 08:05:00,1.0252,1.0252,1.0252,1.0252,2800000.0
2008-04-14 08:06:00,1.0252,1.0252,1.0252,1.0252,3000000.0
2008-04-14 08:07:00,1.0252,1.0252,1.0252,1.0252,6000000.0
2008-04-14 08:08:00,1.0252,1.0254,1.0252,1.0254,14800000.0
2008-04-14 08:09:00,1.0254,1.0256,1.02465,1.02465,13300000.0
2008-04-14 08:10:00,1.02465,1.02465,1.02465,1.02465,9000000.0
2008-04-14 08:11:00,1.02465,1.02465,1.02465,1.02465,3700000.0
2008-04-14 08:12:00,1.02455,1.02455,1.02455,1.02455,3200000.0
2008-04-14 08:13:00,1.02455,1.02455,1.02455,1.02455,15100000.0
2008-04-14 08:14:00,1.02455,1.02465,1.02455,1.02465,4600000.0
2008-04-14 08:15:00,1.02465,1.02465,1.02435,1.02435,35100000.0
2008-04-14 08:16:00,1.02435,1.02465,1.0243,1.02435,60900000.0
2008-04-14 08:17:00,1.02435,1.0245,1.02435,1.0245,12800000.0
2008-04-14 08:18:00,1.0245,1.0245,1.02445,1.02445,34900000.0
2008-04-14 08:19:00,1.02445,1.02445,1.02405,1.0243,60800000.0
2008-04-14 08:20:00,1.0243,1.0243,1.0243,1.0243,11200000.0
2008-04-14 08:21:00,1.0243,1.0243,1.0243,1.0243,3000000.0
2008-04-14 08:22:00,1.0243,1.02435,1.0243,1.0243,14600000.0
2008-04-14 08:23:00,1.0243,1.0245,1.0243,1.0245,83100000.0
2008-04-14 08:24:00,1.0245,1.0246,1.0245,1.0246,21200000.0
2008-04-14 08:25:00,1.0246,1.02465,1.0245,1.0245,86600000.0
2008-04-14 08:26:00,1.0245,1.0247,1.02445,1.02455,89300000.0
2008-04-14 08:27:00,1.02455,1.02455,1.02445,1.0245,19000000.0
2008-04-14 08:28:00,1.0245,1.0246,1.0245,1.0246,23400000.0
2008-04-14 08:29:00,1.0246,1.0249,1.0246,1.0247,6300000.0
2008-04-14 08:30:00,1.0247,1.0247,1.0243,1.0243,9200000.0
2008-04-14 08:31:00,1.0243,1.0243,1.0243,1.0243,6400000.0
2008-04-14 08:32:00,1.0243,1.0243,1.0243,1.0243,3000000.0
2008-04-14 08:33:00,1.0243,1.0243,1.0243,1.0243,1400000.0
2008-04-14 08:34:00,1.0243,1.0243,1.024,1.024,10200000.0
2008-04-14 08:35:00,1.024,1.0241,1.024,1.0241,11000000.0
2008-04-14 08:36:00,1.0241,1.0243,1.024,1.02405,37300000.0
2008-04-14 08:37:00,1.02405,1.02425,1.02405,1.0241,31000000.0
2008-04-14 08:38:00,1.0241,1.02415,1.0241,1.02415,82400000.0
2008-04-14 08:39:00,1.02415,1.02445,1.0241,1.02445,82200000.0
2008-04-14 08:40:00,1.02445,1.0248,1.0243,1.0245,26900000.0
2008-04-14 08:41:00,1.0245,1.0247,1.0245,1.0245,36800000.0
2008-04-14 08:42:00,1.0245,1.0245,1.0245,1.0245,1600000.0
2008-04-14 08:43:00,1.0245,1.0245,1.0242,1.0243,45300000.0
2008-04-14 08:44:00,1.0243,1.0243,1.0242,1.0242,119000000.0
2008-04-14 08:45:00,1.0242,1.0244,1.0242,1.0244,178800000.0
2008-04-14 08:46:00,1.0244,1.0245,1.02435,1.0245,9400000.0
2008-04-14 08:47:00,1.0245,1.02455,1.0245,1.02455,3600000.0
2008-04-14 08:48:00,1.02455,1.0246,1.02435,1.0246,7300000.0
2008-04-14 08:49:00,1.0246,1.0246,1.0246,1.0246,1200000.0
2008-04-14 08:50:00,1.0246,1.0246,1.0246,1.0246,600000.0
2008-04-14 08:51:00,1.0246,1.0246,1.0245,1.0245,3500000.0
2008-04-14 08:52:00,1.0245,1.0245,1.0245,1.0245,3600000.0
2008-04-14 08:53:00,1.0246,1.0251,1.0246,1.02505,20800000.0
2008-04-14 08:54:00,1.02505,1.02505,1.0248,1.02505,27400000.0
2008-04-14 08:55:00,1.02505,1.026,1.02495,1.0258,58300000.0
2008-04-14 08:56:00,1.0258,1.0259,1.0257,1.0258,34200000.0
2008-04-14 08:57:00,1.0258,1.02585,1.0258,1.02585,71600000.0
2008-04-14 08:58:00,1.02585,1.02585,1.0258,1.0258,58100000.0
2008-04-14 08:59:00,1.0258,1.0259,1.0257,1.0259,166800000.0
2008-04-14 09:00:00,1.0257,1.0258,1.0257,1.0257,10800000.0
2008-04-14 09:01:00,1.0257,1.02575,1.0257,1.0257,115800000.0
2008-04-14 09:02:00,1.0257,1.0257,1.0252,1.02535,59200000.0
2008-04-14 09:03:00,1.02545,1.0255,1.02535,1.0255,130900000.0
2008-04-14 09:04:00,1.0255,1.0255,1.0252,1.0252,13700000.0
2008-04-14 09:05:00,1.0252,1.0255,1.0252,1.0255,10200000.0
2008-04-14 09:06:00,1.0255,1.0256,1.0252,1.0252,50800000.0
2008-04-14 09:07:00,1.0252,1.0257,1.0252,1.02555,51300001.0
2008-04-14 09:08:00,1.02555,1.0257,1.02525,1.0255,95600000.0
2008-04-14 09:09:00,1.0255,1.0256,1.02525,1.02525,47400000.0
2008-04-14 09:10:00,1.02525,1.0253,1.0252,1.0253,28300000.0
2008-04-14 09:11:00,1.0253,1.02535,1.0253,1.02535,42000000.0
2008-04-14 09:12:00,1.02535,1.02535,1.02535,1.02535,188000000.0
2008-04-14 09:13:00,1.02535,1.02535,1.0252,1.02525,178300000.0
2008-04-14 09:14:00,1.02525,1.02525,1.0245,1.0245,63000000.0
2008-04-14 09:15:00,1.0245,1.0246,1.0245,1.0245,18200000.0
2008-04-14 09:16:00,1.0245,1.0248,1.0245,1.02475,53100000.0
2008-04-14 09:17:00,1.02475,1.02495,1.02475,1.02495,124600000.0
2008-04-14 09:18:00,1.0249,1.02515,1.0249,1.025,107200000.0
2008-04-14 09:19:00,1.025,1.0251,1.025,1.0251,22900000.0
2008-04-14 09:20:00,1.0251,1.0253,1.0248,1.0248,27100000.0
2008-04-14 09:21:00,1.0248,1.0249,1.0248,1.0248,13400000.0
2008-04-14 09:22:00,1.0248,1.025,1.0248,1.0248,17800000.0
2008-04-14 09:23:00,1.0248,1.025,1.0248,1.025,16500000.0
2008-04-14 09:24:00,1.025,1.025,1.0249,1.0249,12000000.0
2008-04-14 09:25:00,1.0249,1.025,1.0248,1.025,19800000.0
2008-04-14 09:26:00,1.025,1.02525,1.02415,1.02415,37700000.0
2008-04-14 09:27:00,1.02415,1.0245,1.024,1.0243,92700000.0
2008-04-14 09:28:00,1.0243,1.0245,1.02415,1.02415,133000000.0
2008-04-14 09:29:00,1.02415,1.02415,1.0236,1.024,209100000.0
2008-04-14 09:30:00,1.0239,1.0239,1.02335,1.0236,138800000.0
2008-04-14 09:31:00,1.0237,1.02385,1.0232,1.0238,150200000.0
2008-04-14 09:32:00,1.0238,1.0238,1.0236,1.0238,120100000.0
2008-04-14 09:33:00,1.0238,1.02395,1.02375,1.0239,58000000.0
2008-04-14 09:34:00,1.0239,1.0239,1.0236,1.0239,35800000.0
2008-04-14 09:35:00,1.0239,1.0239,1.0236,1.0239,47300000.0
2008-04-14 09:36:00,1.0239,1.0243,1.0238,1.0243,68900000.0
2008-04-14 09:37:00,1.0243,1.0247,1.02415,1.0247,121700000.0
2008-04-14 09:38:00,1.0247,1.0251,1.0247,1.0251,89000000.0
2008-04-14 09:39:00,1.0251,1.0258,1.02445,1.02505,110000000.0
2008-04-14 09:40:00,1.02495,1.02515,1.0247,1.0247,91100000.0
2008-04-14 09:41:00,1.0247,1.0247,1.0247,1.0247,5400000.0
2008-04-14 09:42:00,1.0247,1.0248,1.02455,1.02455,48400000.0
2008-04-14 09:43:00,1.02455,1.0247,1.02455,1.0247,20200000.0
2008-04-14 09:44:00,1.0247,1.0247,1.02455,1.0246,15500000.0
2008-04-14 09:45:00,1.0246,1.0246,1.0246,1.0246,2200000.0
2008-04-14 09:46:00,1.0246,1.0248,1.02435,1.0244,64700000.0
2008-04-14 09:47:00,1.0244,1.02465,1.0244,1.02465,49800000.0
2008-04-14 09:48:00,1.02465,1.02465,1.0246,1.0246,4200000.0
2008-04-14 09:49:00,1.0246,1.0246,1.0239,1.0239,92399999.0
2008-04-14 09:50:00,1.0239,1.024,1.0239,1.024,4800000.0
2008-04-14 09:51:00,1.024,1.024,1.0234,1.0236,45400000.0
2008-04-14 09:52:00,1.0236,1.0239,1.0236,1.0239,24800000.0
2008-04-14 09:53:00,1.0239,1.0243,1.0239,1.0242,14800000.0
2008-04-14 09:54:00,1.0242,1.0246,1.0238,1.02385,136600000.0
2008-04-14 09:55:00,1.02385,1.024,1.02375,1.02375,69300000.0
2008-04-14 09:56:00,1.02375,1.02375,1.02375,1.02375,60900000.0
2008-04-14 09:57:00,1.02375,1.02405,1.02375,1.02405,39200000.0
2008-04-14 09:58:00,1.02405,1.0241,1.024,1.024,5400000.0
2008-04-14 09:59:00,1.024,1.02425,1.024,1.02415,20700000.0
2008-04-14 10:00:00,1.02415,1.02415,1.02405,1.0241,17300000.0
2008-04-14 10:01:00,1.0241,1.0241,1.0241,1.0241,2800000.0
2008-04-14 10:02:00,1.0241,1.0242,1.0241,1.0242,9600000.0
2008-04-14 10:03:00,1.0242,1.0242,1.0241,1.0241,19800000.0
2008-04-14 10:04:00,1.0241,1.0241,1.0241,1.0241,3000000.0
2008-04-14 10:05:00,1.0241,1.0241,1.0241,1.0241,9000000.0
2008-04-14 10:06:00,1.0241,1.0242,1.0241,1.0242,10000000.0
2008-04-14 10:07:00,1.0242,1.0242,1.0242,1.0242,4600000.0
2008-04-14 10:08:00,1.0242,1.0242,1.0242,1.0242,1400000.0
2008-04-14 10:09:00,1.0242,1.0243,1.0242,1.0243,8000000.0
2008-04-14 10:10:00,1.0243,1.0243,1.0243,1.0243,2000000.0
2008-04-14 10:11:00,1.0243,1.02435,1.0243,1.0243,14200000.0
2008-04-14 10:12:00,1.0243,1.0243,1.0243,1.0243,1800000.0
2008-04-14 10:13:00,1.0243,1.0243,1.0241,1.0241,5600000.0
2008-04-14 10:14:00,1.0241,1.0244,1.0241,1.02425,47100000.0
2008-04-14 10:15:00,1.02425,1.02475,1.02425,1.02475,27600000.0
2008-04-14 10:16:00,1.02475,1.02505,1.02475,1.025,71200000.0
2008-04-14 10:17:00,1.025,1.0257,1.025,1.0253,108600000.0
2008-04-14 10:18:00,1.0253,1.0258,1.02515,1.02575,88700000.0
2008-04-14 10:19:00,1.02575,1.026,1.0255,1.0256,148400000.0
2008-04-14 10:20:00,1.0256,1.0263,1.0256,1.02605,105800000.0
2008-04-14 10:21:00,1.02605,1.02705,1.02605,1.0268,58400000.0
2008-04-14 10:22:00,1.0268,1.0268,1.0259,1.0263,110100000.0
2008-04-14 10:23:00,1.0264,1.0267,1.026,1.0264,96900000.0
2008-04-14 10:24:00,1.0264,1.02645,1.0262,1.0263,74600000.0
2008-04-14 10:25:00,1.0263,1.0263,1.0262,1.0262,6800000.0
2008-04-14 10:26:00,1.0262,1.0262,1.0262,1.0262,4400000.0
2008-04-14 10:27:00,1.0262,1.0262,1.026,1.0261,15000000.0
2008-04-14 10:28:00,1.0261,1.02635,1.0261,1.02615,32000000.0
2008-04-14 10:29:00,1.02605,1.02605,1.0255,1.02555,64300000.0
2008-04-14 10:30:00,1.02555,1.02555,1.0254,1.0255,32000000.0
2008-04-14 10:31:00,1.0255,1.0255,1.0255,1.0255,9800000.0
2008-04-14 10:32:00,1.0255,1.02575,1.0255,1.0255,45000000.0
2008-04-14 10:33:00,1.0255,1.02575,1.02535,1.0254,61900000.0
2008-04-14 10:34:00,1.02535,1.0255,1.0252,1.0255,76200000.0
2008-04-14 10:35:00,1.02545,1.02555,1.02525,1.02525,71100000.0
2008-04-14 10:36:00,1.02525,1.02535,1.0252,1.02525,55900000.0
2008-04-14 10:37:00,1.02525,1.02525,1.02465,1.0248,39900000.0
2008-04-14 10:38:00,1.0248,1.0248,1.0246,1.0246,5800000.0
2008-04-14 10:39:00,1.0246,1.02505,1.0246,1.02505,50400000.0
2008-04-14 10:40:00,1.02505,1.02505,1.02475,1.02495,24900000.0
2008-04-14 10:41:00,1.02495,1.02545,1.02495,1.02525,24400000.0
2008-04-14 10:42:00,1.02525,1.02545,1.02515,1.0254,35500000.0
2008-04-14 10:43:00,1.0254,1.02545,1.02525,1.02535,129600000.0
2008-04-14 10:44:00,1.02535,1.02565,1.02525,1.02525,133299999.0
2008-04-14 10:45:00,1.02525,1.0256,1.02525,1.02535,82000002.0
2008-04-14 10:46:00,1.02535,1.0255,1.02515,1.02525,52200000.0
2008-04-14 10:47:00,1.02525,1.02525,1.0252,1.0252,24800000.0
2008-04-14 10:48:00,1.0252,1.0252,1.0246,1.02465,189600000.0
2008-04-14 10:49:00,1.02465,1.02515,1.02465,1.0248,42200000.0
2008-04-14 10:50:00,1.0248,1.02495,1.0248,1.02485,63500000.0
2008-04-14 10:51:00,1.02485,1.02485,1.02485,1.02485,32400000.0
2008-04-14 10:52:00,1.02485,1.02505,1.0246,1.0249,100700000.0
2008-04-14 10:53:00,1.0249,1.0249,1.02485,1.0249,41800000.0
2008-04-14 10:54:00,1.0249,1.0249,1.0249,1.0249,5000000.0
2008-04-14 10:55:00,1.0249,1.0251,1.0249,1.0251,11500000.0
2008-04-14 10:56:00,1.0251,1.0255,1.0251,1.02535,72100000.0
2008-04-14 10:57:00,1.02535,1.0254,1.02525,1.0253,122200004.0
2008-04-14 10:58:00,1.0253,1.0253,1.0253,1.0253,12100000.0
2008-04-14 10:59:00,1.0253,1.0253,1.0253,1.0253,6600000.0
2008-04-14 11:00:00,1.0253,1.0255,1.0253,1.0253,31100000.0
2008-04-14 11:01:00,1.02535,1.02535,1.02535,1.02535,500000.0
2008-04-14 11:02:00,1.02535,1.026,1.02535,1.0258,46800000.0
2008-04-14 11:03:00,1.0258,1.02605,1.02565,1.0257,72200001.0
2008-04-14 11:04:00,1.0257,1.0264,1.0257,1.0264,53300000.0
2008-04-14 11:05:00,1.0264,1.02655,1.0257,1.0257,27300000.0
2008-04-14 11:06:00,1.0257,1.02625,1.0257,1.02615,24400000.0
2008-04-14 11:07:00,1.02615,1.0263,1.0261,1.0263,18400000.0
2008-04-14 11:08:00,1.0263,1.0268,1.0263,1.0268,29300000.0
2008-04-14 11:09:00,1.0268,1.0268,1.0266,1.0266,4000000.0
2008-04-14 11:10:00,1.0266,1.0268,1.0266,1.0268,11400000.0
2008-04-14 11:11:00,1.0268,1.0269,1.0266,1.02685,61500000.0
2008-04-14 11:12:00,1.0268,1.0272,1.0266,1.02685,63000000.0
2008-04-14 11:13:00,1.02685,1.0273,1.02685,1.0273,42400000.0
2008-04-14 11:14:00,1.0273,1.0273,1.02685,1.0269,44300000.0
2008-04-14 11:15:00,1.0269,1.027,1.0268,1.0269,15600000.0
2008-04-14 11:16:00,1.0269,1.02705,1.0269,1.027,23600000.0
2008-04-14 11:17:00,1.027,1.027,1.0268,1.0268,13500000.0
2008-04-14 11:18:00,1.0268,1.0268,1.0267,1.0267,12800000.0
2008-04-14 11:19:00,1.0267,1.0268,1.02615,1.0263,36200000.0
2008-04-14 11:20:00,1.0263,1.0265,1.0263,1.0265,21200000.0
2008-04-14 11:21:00,1.0265,1.02655,1.0264,1.0264,28600000.0
2008-04-14 11:22:00,1.0264,1.0264,1.02625,1.0263,24100000.0
2008-04-14 11:23:00,1.0263,1.0263,1.02625,1.02625,31700000.0
2008-04-14 11:24:00,1.02625,1.02625,1.0262,1.0262,5600000.0
2008-04-14 11:25:00,1.0262,1.02645,1.0262,1.02635,39900000.0
2008-04-14 11:26:00,1.02635,1.02675,1.0262,1.02665,86000000.0
2008-04-14 11:27:00,1.02665,1.02665,1.0264,1.02655,52600000.0
2008-04-14 11:28:00,1.02655,1.02695,1.0261,1.0262,53600000.0
2008-04-14 11:29:00,1.0262,1.0262,1.0262,1.0262,4000000.0
2008-04-14 11:30:00,1.0262,1.0263,1.0262,1.0263,6200000.0
2008-04-14 11:31:00,1.0263,1.0263,1.0263,1.0263,4400000.0
2008-04-14 11:32:00,1.0263,1.0263,1.0263,1.0263,10600000.0
2008-04-14 11:33:00,1.0263,1.0263,1.0257,1.02575,138300000.0
2008-04-14 11:34:00,1.02575,1.0263,1.02575,1.0263,39600000.0
2008-04-14 11:35:00,1.0263,1.0263,1.0257,1.02585,26400000.0
2008-04-14 11:36:00,1.02585,1.026,1.0258,1.0258,28000000.0
2008-04-14 11:37:00,1.0258,1.02595,1.0258,1.02595,21500000.0
2008-04-14 11:38:00,1.02595,1.0263,1.02585,1.02605,110800000.0
2008-04-14 11:39:00,1.02605,1.0264,1.02605,1.02635,31000000.0
2008-04-14 11:40:00,1.02635,1.02635,1.02615,1.02625,21000000.0
2008-04-14 11:41:00,1.02625,1.0263,1.02615,1.0262,42800000.0
2008-04-14 11:42:00,1.0262,1.0263,1.026,1.0262,31900000.0
2008-04-14 11:43:00,1.0262,1.02635,1.02595,1.026,86900000.0
2008-04-14 11:44:00,1.02605,1.0262,1.02605,1.0262,13100000.0
2008-04-14 11:45:00,1.0262,1.0262,1.0262,1.0262,4000000.0
2008-04-14 11:46:00,1.0262,1.0262,1.0262,1.0262,7200000.0
2008-04-14 11:47:00,1.0262,1.02625,1.0262,1.0262,10900000.0
2008-04-14 11:48:00,1.0262,1.02625,1.0262,1.0262,30400000.0
2008-04-14 11:49:00,1.0262,1.02625,1.0262,1.02625,14600000.0
2008-04-14 11:50:00,1.02625,1.02655,1.02625,1.0263,43000000.0
2008-04-14 11:51:00,1.0263,1.0265,1.0263,1.0265,105300000.0
2008-04-14 11:52:00,1.0265,1.0269,1.0265,1.0268,37300000.0
2008-04-14 11:53:00,1.0268,1.0269,1.0266,1.0268,21800000.0
2008-04-14 11:54:00,1.0268,1.0268,1.0267,1.0268,12900000.0
2008-04-14 11:55:00,1.0268,1.0269,1.02675,1.02685,41500000.0
2008-04-14 11:56:00,1.02685,1.0269,1.0267,1.02675,17300000.0
2008-04-14 11:57:00,1.0267,1.0269,1.0267,1.0268,21900000.0
2008-04-14 11:58:00,1.0268,1.0269,1.02655,1.0266,33000000.0
2008-04-14 11:59:00,1.0266,1.0266,1.0263,1.0263,62400000.0
2008-04-14 12:00:00,1.0263,1.0265,1.0263,1.0264,26000000.0
2008-04-14 12:01:00,1.0264,1.0264,1.0263,1.0263,14600000.0
2008-04-14 12:02:00,1.0263,1.02665,1.0263,1.0265,20900000.0
2008-04-14 12:03:00,1.0265,1.0265,1.0265,1.0265,17200000.0
2008-04-14 12:04:00,1.0265,1.02665,1.0265,1.0265,42400000.0
2008-04-14 12:05:00,1.0265,1.0265,1.0264,1.0264,3800000.0
2008-04-14 12:06:00,1.0264,1.0264,1.0261,1.02615,44900000.0
2008-04-14 12:07:00,1.0261,1.0265,1.0261,1.02645,71200000.0
2008-04-14 12:08:00,1.02645,1.02655,1.0262,1.0262,35500000.0
2008-04-14 12:09:00,1.0262,1.0262,1.0262,1.0262,4400000.0
2008-04-14 12:10:00,1.0262,1.0263,1.0262,1.0263,10300000.0
2008-04-14 12:11:00,1.0263,1.0263,1.0262,1.0262,9400000.0
2008-04-14 12:12:00,1.0262,1.0263,1.0262,1.0262,22900000.0
2008-04-14 12:13:00,1.0262,1.0262,1.0262,1.0262,17300000.0
2008-04-14 12:14:00,1.0262,1.0264,1.0262,1.02635,64000000.0
2008-04-14 12:15:00,1.02635,1.02635,1.0263,1.02635,27000000.0
2008-04-14 12:16:00,1.02635,1.0266,1.0262,1.0266,34200000.0
2008-04-14 12:17:00,1.0266,1.0266,1.0266,1.0266,6200000.0
2008-04-14 12:18:00,1.0266,1.0266,1.0255,1.0255,60000000.0
2008-04-14 12:19:00,1.0255,1.026,1.02505,1.0252,193400000.0
2008-04-14 12:20:00,1.0252,1.0254,1.0251,1.0251,34000000.0
2008-04-14 12:21:00,1.0251,1.0252,1.025,1.0252,23600000.0
2008-04-14 12:22:00,1.0252,1.0255,1.0252,1.0255,10400000.0
2008-04-14 12:23:00,1.02545,1.0255,1.0252,1.0255,23400000.0
2008-04-14 12:24:00,1.0255,1.02555,1.0255,1.02555,11000000.0
2008-04-14 12:25:00,1.02555,1.02575,1.0255,1.0255,80000000.0
2008-04-14 12:26:00,1.0255,1.0255,1.0245,1.02475,44300000.0
2008-04-14 12:27:00,1.02475,1.02485,1.0245,1.0245,41800000.0
2008-04-14 12:28:00,1.0245,1.0247,1.0245,1.0245,39900000.0
2008-04-14 12:29:00,1.0245,1.0245,1.02375,1.0238,32500000.0
2008-04-14 12:30:00,1.0238,1.0238,1.0229,1.0232,51900000.0
2008-04-14 12:31:00,1.0232,1.0235,1.0232,1.02345,47100000.0
2008-04-14 12:32:00,1.02345,1.02405,1.02345,1.0237,53300000.0
2008-04-14 12:33:00,1.0237,1.0245,1.02355,1.024,208200000.0
2008-04-14 12:34:00,1.024,1.0241,1.0227,1.0227,118876467.0
2008-04-14 12:35:00,1.0227,1.0227,1.02145,1.0215,73500000.0
2008-04-14 12:36:00,1.0215,1.0223,1.0215,1.0221,60000000.0
2008-04-14 12:37:00,1.0221,1.0225,1.0221,1.0224,34000000.0
2008-04-14 12:38:00,1.0224,1.0235,1.0221,1.0235,43200000.0
2008-04-14 12:39:00,1.0235,1.0235,1.02295,1.02305,31800000.0
2008-04-14 12:40:00,1.02305,1.02325,1.02305,1.0232,22100000.0
2008-04-14 12:41:00,1.0232,1.02325,1.0225,1.0227,60300000.0
2008-04-14 12:42:00,1.0227,1.023,1.0224,1.0224,27600000.0
2008-04-14 12:43:00,1.0224,1.0224,1.0221,1.0223,22200000.0
2008-04-14 12:44:00,1.0223,1.02245,1.0222,1.0224,40800000.0
2008-04-14 12:45:00,1.0224,1.0226,1.0224,1.0226,38400000.0
2008-04-14 12:46:00,1.0226,1.0231,1.0226,1.0231,26900000.0
2008-04-14 12:47:00,1.0231,1.0236,1.0229,1.0234,44900000.0
2008-04-14 12:48:00,1.0234,1.0234,1.0234,1.0234,7400000.0
2008-04-14 12:49:00,1.0234,1.0234,1.0233,1.02335,14700000.0
2008-04-14 12:50:00,1.02335,1.02335,1.023,1.023,30600000.0
2008-04-14 12:51:00,1.023,1.023,1.0228,1.0228,18600000.0
2008-04-14 12:52:00,1.0228,1.0229,1.0228,1.0228,6000000.0
2008-04-14 12:53:00,1.0228,1.0228,1.0228,1.0228,8000000.0
2008-04-14 12:54:00,1.0228,1.0229,1.0228,1.0228,5800000.0
2008-04-14 12:55:00,1.0228,1.02305,1.0228,1.02305,14400000.0
2008-04-14 12:56:00,1.02305,1.02305,1.023,1.023,17400000.0
2008-04-14 12:57:00,1.023,1.0232,1.023,1.02315,31500000.0
2008-04-14 12:58:00,1.02315,1.0235,1.0231,1.0234,41600000.0
2008-04-14 12:59:00,1.0234,1.0236,1.0229,1.0232,31400000.0
2008-04-14 13:00:00,1.0232,1.0232,1.023,1.02305,14200000.0
2008-04-14 13:01:00,1.02305,1.02315,1.023,1.0231,46100000.0
2008-04-14 13:02:00,1.0231,1.0231,1.0228,1.0229,45600000.0
2008-04-14 13:03:00,1.0228,1.02285,1.0228,1.02285,50100000.0
2008-04-14 13:04:00,1.02285,1.02285,1.0228,1.0228,42700000.0
2008-04-14 13:05:00,1.0228,1.0229,1.0224,1.0224,56353532.0
2008-04-14 13:06:00,1.0224,1.0227,1.0224,1.0226,47500000.0
2008-04-14 13:07:00,1.0226,1.0228,1.0225,1.0227,67300000.0
2008-04-14 13:08:00,1.0227,1.0227,1.02265,1.02265,7400000.0
2008-04-14 13:09:00,1.02265,1.02265,1.0226,1.0226,12000000.0
2008-04-14 13:10:00,1.0226,1.0227,1.0226,1.0227,35400000.0
2008-04-14 13:11:00,1.0227,1.0228,1.0227,1.0228,10100000.0
2008-04-14 13:12:00,1.0228,1.02325,1.0228,1.0232,31000000.0
2008-04-14 13:13:00,1.0232,1.0232,1.0224,1.0224,49600000.0
2008-04-14 13:14:00,1.0224,1.0228,1.0222,1.0227,77700000.0
2008-04-14 13:15:00,1.0227,1.0228,1.0227,1.0227,37700000.0
2008-04-14 13:16:00,1.0227,1.023,1.0227,1.0229,29100000.0
2008-04-14 13:17:00,1.0229,1.0229,1.0227,1.0229,36000000.0
2008-04-14 13:18:00,1.0229,1.023,1.0229,1.0229,8000000.0
2008-04-14 13:19:00,1.0229,1.0229,1.0229,1.0229,2600000.0
2008-04-14 13:20:00,1.0229,1.0229,1.0229,1.0229,1200000.0
2008-04-14 13:21:00,1.0229,1.023,1.0229,1.023,8000000.0
2008-04-14 13:22:00,1.023,1.023,1.023,1.023,7000000.0
2008-04-14 13:23:00,1.023,1.02305,1.023,1.02305,4200000.0
2008-04-14 13:24:00,1.02305,1.0231,1.02305,1.0231,6000000.0
2008-04-14 13:25:00,1.0231,1.02325,1.0231,1.0232,12800000.0
2008-04-14 13:26:00,1.0232,1.0232,1.0232,1.0232,6200000.0
2008-04-14 13:27:00,1.0232,1.0234,1.0232,1.0233,16600000.0
2008-04-14 13:28:00,1.0233,1.0233,1.0232,1.0233,9600000.0
2008-04-14 13:29:00,1.0233,1.0233,1.0232,1.0232,13000000.0
2008-04-14 13:30:00,1.0232,1.0233,1.02315,1.0232,15700000.0
2008-04-14 13:31:00,1.0232,1.0232,1.0232,1.0232,9600000.0
2008-04-14 13:32:00,1.0232,1.0233,1.0232,1.0233,55000000.0
2008-04-14 13:33:00,1.0233,1.02355,1.0233,1.02355,41600000.0
2008-04-14 13:34:00,1.02355,1.02355,1.02325,1.02325,62300000.0
2008-04-14 13:35:00,1.02325,1.02325,1.02325,1.02325,6000000.0
2008-04-14 13:36:00,1.02325,1.02335,1.02325,1.0233,25100000.0
2008-04-14 13:37:00,1.0233,1.02355,1.02325,1.0235,53700000.0
2008-04-14 13:38:00,1.0235,1.0235,1.0234,1.0234,21600000.0
2008-04-14 13:39:00,1.0234,1.02345,1.02325,1.0233,43800000.0
2008-04-14 13:40:00,1.0234,1.0234,1.0233,1.0234,11200000.0
2008-04-14 13:41:00,1.0234,1.0235,1.0234,1.0235,18600000.0
2008-04-14 13:42:00,1.0235,1.024,1.0235,1.024,71800000.0
2008-04-14 13:43:00,1.024,1.024,1.0237,1.02375,45100000.0
2008-04-14 13:44:00,1.0237,1.024,1.0237,1.024,34600000.0
2008-04-14 13:45:00,1.024,1.024,1.0237,1.02375,46000000.0
2008-04-14 13:46:00,1.02375,1.024,1.0237,1.024,43200000.0
2008-04-14 13:47:00,1.024,1.024,1.0238,1.0239,19300000.0
2008-04-14 13:48:00,1.0239,1.02405,1.02385,1.0239,25700000.0
2008-04-14 13:49:00,1.0239,1.02395,1.02385,1.02385,15600000.0
2008-04-14 13:50:00,1.02385,1.0242,1.02385,1.024,37200000.0
2008-04-14 13:51:00,1.024,1.024,1.0238,1.0238,48600000.0
2008-04-14 13:52:00,1.0238,1.0242,1.0238,1.0242,50000000.0
2008-04-14 13:53:00,1.0242,1.0242,1.02405,1.02405,28300000.0
2008-04-14 13:54:00,1.02405,1.02405,1.0238,1.0238,58900000.0
2008-04-14 13:55:00,1.0238,1.0238,1.0236,1.0236,86300000.0
2008-04-14 13:56:00,1.0236,1.0237,1.0236,1.0236,38700000.0
2008-04-14 13:57:00,1.0236,1.0236,1.0235,1.0235,15300000.0
2008-04-14 13:58:00,1.0235,1.0235,1.0232,1.0232,23000000.0
2008-04-14 13:59:00,1.0232,1.0233,1.0232,1.0232,18700000.0
2008-04-14 14:00:00,1.0232,1.02325,1.0232,1.0232,15400000.0
2008-04-14 14:01:00,1.0232,1.0232,1.0231,1.0232,12800000.0
2008-04-14 14:02:00,1.0232,1.0232,1.023,1.0231,9800000.0
2008-04-14 14:03:00,1.0231,1.0231,1.0214,1.0216,70900000.0
2008-04-14 14:04:00,1.0216,1.0218,1.021,1.0212,41800000.0
2008-04-14 14:05:00,1.0212,1.0214,1.021,1.021,28700000.0
2008-04-14 14:06:00,1.021,1.0216,1.021,1.0215,71500000.0
2008-04-14 14:07:00,1.0215,1.0217,1.0215,1.0215,30100000.0
2008-04-14 14:08:00,1.0215,1.0217,1.0215,1.0215,16200000.0
2008-04-14 14:09:00,1.0215,1.0216,1.0215,1.02155,16000000.0
2008-04-14 14:10:00,1.02155,1.0216,1.0215,1.02155,18700000.0
2008-04-14 14:11:00,1.02155,1.0217,1.0215,1.0217,25800000.0
2008-04-14 14:12:00,1.0217,1.022,1.0216,1.022,161400000.0
2008-04-14 14:13:00,1.022,1.0225,1.0219,1.0221,79800000.0
2008-04-14 14:14:00,1.0221,1.0223,1.0218,1.0223,23100000.0
2008-04-14 14:15:00,1.0223,1.0223,1.0222,1.0223,8800000.0
2008-04-14 14:16:00,1.0223,1.0223,1.0223,1.0223,4400000.0
2008-04-14 14:17:00,1.0223,1.0223,1.0219,1.0222,48800000.0
2008-04-14 14:18:00,1.0222,1.02255,1.0222,1.0224,22800000.0
2008-04-14 14:19:00,1.0224,1.02245,1.0222,1.0222,98100000.0
2008-04-14 14:20:00,1.0222,1.02235,1.0217,1.0218,251900001.0
2008-04-14 14:21:00,1.0218,1.0218,1.02165,1.0218,153100000.0
2008-04-14 14:22:00,1.0218,1.02195,1.0218,1.0219,165200000.0
2008-04-14 14:23:00,1.02185,1.0219,1.0218,1.0219,99700000.0
2008-04-14 14:24:00,1.0219,1.02195,1.0218,1.02195,71900000.0
2008-04-14 14:25:00,1.02195,1.0223,1.02185,1.0219,63800000.0
2008-04-14 14:26:00,1.0219,1.022,1.0219,1.022,56500000.0
2008-04-14 14:27:00,1.022,1.0223,1.02195,1.0223,184000000.0
2008-04-14 14:28:00,1.0223,1.0223,1.02165,1.022,254200000.0
2008-04-14 14:29:00,1.022,1.02205,1.0218,1.0218,226000000.0
2008-04-14 14:30:00,1.0218,1.0224,1.0218,1.0223,303100000.0
2008-04-14 14:31:00,1.0222,1.02225,1.022,1.022,30600000.0
2008-04-14 14:32:00,1.022,1.022,1.0216,1.0217,56600000.0
2008-04-14 14:33:00,1.0217,1.0217,1.02105,1.02115,378700000.0
2008-04-14 14:34:00,1.02105,1.0219,1.02105,1.0218,160200000.0
2008-04-14 14:35:00,1.0217,1.0221,1.0216,1.0219,156600000.0
2008-04-14 14:36:00,1.0219,1.0222,1.0219,1.0221,81400000.0
2008-04-14 14:37:00,1.0221,1.0226,1.0221,1.02235,145500000.0
2008-04-14 14:38:00,1.02235,1.0225,1.02235,1.0225,20900000.0
2008-04-14 14:39:00,1.0225,1.0227,1.02235,1.0227,88400000.0
2008-04-14 14:40:00,1.0227,1.023,1.0226,1.02285,111900000.0
2008-04-14 14:41:00,1.02285,1.0229,1.0228,1.0229,44300000.0
2008-04-14 14:42:00,1.0229,1.0229,1.02235,1.0226,29900000.0
2008-04-14 14:43:00,1.0226,1.0227,1.0226,1.0226,19600000.0
2008-04-14 14:44:00,1.0226,1.0226,1.02235,1.0224,31600000.0
2008-04-14 14:45:00,1.0224,1.0225,1.0224,1.0224,21600000.0
2008-04-14 14:46:00,1.0224,1.02255,1.0224,1.0225,28400000.0
2008-04-14 14:47:00,1.0225,1.02255,1.0225,1.02255,42200000.0
2008-04-14 14:48:00,1.02255,1.02255,1.0224,1.0225,69100000.0
2008-04-14 14:49:00,1.0225,1.0232,1.0225,1.0232,75200000.0
2008-04-14 14:50:00,1.0232,1.0232,1.0225,1.02265,119100000.0
2008-04-14 14:51:00,1.02265,1.0229,1.0224,1.0229,107800000.0
2008-04-14 14:52:00,1.02275,1.0228,1.022,1.0222,94200000.0
2008-04-14 14:53:00,1.0222,1.0222,1.0212,1.0212,96200000.0
2008-04-14 14:54:00,1.0212,1.0217,1.0212,1.0215,116100000.0
2008-04-14 14:55:00,1.0215,1.022,1.0214,1.0218,74100000.0
2008-04-14 14:56:00,1.0218,1.0218,1.0211,1.0211,110800000.0
2008-04-14 14:57:00,1.0211,1.0215,1.0211,1.0215,66700000.0
2008-04-14 14:58:00,1.0215,1.0215,1.0212,1.02135,86800000.0
2008-04-14 14:59:00,1.0215,1.0216,1.0213,1.0215,52800000.0
2008-04-14 15:00:00,1.0215,1.0216,1.0214,1.0214,31500000.0
2008-04-14 15:01:00,1.0214,1.0216,1.0213,1.0216,37700000.0
2008-04-14 15:02:00,1.0216,1.02175,1.0215,1.0215,67700000.0
2008-04-14 15:03:00,1.0215,1.0216,1.0213,1.0213,74600000.0
2008-04-14 15:04:00,1.0213,1.0213,1.0211,1.0211,22800000.0
2008-04-14 15:05:00,1.0211,1.0212,1.0211,1.0211,10000000.0
2008-04-14 15:06:00,1.0211,1.0211,1.0207,1.0207,71900000.0
2008-04-14 15:07:00,1.0207,1.0207,1.0197,1.0203,174000000.0
2008-04-14 15:08:00,1.0203,1.0208,1.02015,1.0208,456600000.0
2008-04-14 15:09:00,1.0208,1.0208,1.0202,1.0202,221900000.0
2008-04-14 15:10:00,1.0202,1.0203,1.0196,1.0198,91400000.0
2008-04-14 15:11:00,1.0198,1.0199,1.0197,1.0198,49500000.0
2008-04-14 15:12:00,1.0198,1.0201,1.0198,1.02,56400000.0
2008-04-14 15:13:00,1.02,1.0205,1.02,1.0205,154300000.0
2008-04-14 15:14:00,1.0205,1.0207,1.02025,1.0207,144000000.0
2008-04-14 15:15:00,1.0207,1.0207,1.02025,1.0203,78500000.0
2008-04-14 15:16:00,1.0203,1.0204,1.0203,1.0204,26900000.0
2008-04-14 15:17:00,1.0204,1.0204,1.0203,1.0203,56400000.0
2008-04-14 15:18:00,1.0203,1.0211,1.0203,1.0211,39100000.0
2008-04-14 15:19:00,1.0211,1.0211,1.02025,1.02025,144300000.0
2008-04-14 15:20:00,1.02025,1.02025,1.02,1.0201,67000000.0
2008-04-14 15:21:00,1.0201,1.0206,1.0201,1.0206,76200000.0
2008-04-14 15:22:00,1.0206,1.0206,1.0206,1.0206,9200000.0
2008-04-14 15:23:00,1.0206,1.0208,1.0205,1.0205,31900000.0
2008-04-14 15:24:00,1.0205,1.0205,1.02045,1.0205,29100000.0
2008-04-14 15:25:00,1.0205,1.0207,1.0205,1.0205,45600000.0
2008-04-14 15:26:00,1.0205,1.0206,1.0204,1.0204,30300000.0
2008-04-14 15:27:00,1.0204,1.0205,1.0199,1.0199,102700000.0
2008-04-14 15:28:00,1.0199,1.0199,1.0196,1.0198,41900000.0
2008-04-14 15:29:00,1.01975,1.0198,1.0196,1.0196,62500000.0
2008-04-14 15:30:00,1.0196,1.0197,1.0196,1.0197,21500000.0
2008-04-14 15:31:00,1.0197,1.0198,1.0197,1.01975,7800000.0
2008-04-14 15:32:00,1.01975,1.0199,1.01975,1.0199,11900000.0
2008-04-14 15:33:00,1.0199,1.0199,1.0199,1.0199,6000000.0
2008-04-14 15:34:00,1.0199,1.0199,1.0199,1.0199,6800000.0
2008-04-14 15:35:00,1.0199,1.0199,1.0199,1.0199,8200000.0
2008-04-14 15:36:00,1.0199,1.0199,1.0195,1.0196,38700000.0
2008-04-14 15:37:00,1.0196,1.0198,1.0196,1.0196,17300000.0
2008-04-14 15:38:00,1.0196,1.0198,1.0196,1.0196,20800000.0
2008-04-14 15:39:00,1.0196,1.0196,1.0195,1.0196,21800000.0
2008-04-14 15:40:00,1.0196,1.0198,1.0196,1.0198,18000000.0
2008-04-14 15:41:00,1.0198,1.0199,1.0196,1.0197,23000000.0
2008-04-14 15:42:00,1.0197,1.0197,1.0196,1.0196,17400000.0
2008-04-14 15:43:00,1.0196,1.0197,1.0196,1.0197,12700000.0
2008-04-14 15:44:00,1.0197,1.0197,1.0196,1.01965,21300000.0
2008-04-14 15:45:00,1.01965,1.0197,1.01965,1.0197,11200000.0
2008-04-14 15:46:00,1.0197,1.0197,1.0196,1.0196,13700000.0
2008-04-14 15:47:00,1.0196,1.01965,1.0194,1.0194,26300000.0
2008-04-14 15:48:00,1.0194,1.0195,1.0194,1.0195,18300000.0
2008-04-14 15:49:00,1.0195,1.0196,1.0195,1.0196,14500000.0
2008-04-14 15:50:00,1.0196,1.0198,1.0196,1.0197,30600000.0
2008-04-14 15:51:00,1.0197,1.01995,1.0197,1.0198,59400000.0
2008-04-14 15:52:00,1.0198,1.0203,1.01965,1.02015,135200000.0
2008-04-14 15:53:00,1.02015,1.02045,1.02015,1.0203,219300000.0
2008-04-14 15:54:00,1.0203,1.0203,1.0201,1.02025,61900000.0
2008-04-14 15:55:00,1.02025,1.021,1.0201,1.0203,135100000.0
2008-04-14 15:56:00,1.0203,1.02045,1.0201,1.0202,28500000.0
2008-04-14 15:57:00,1.0202,1.0206,1.02005,1.0206,66900000.0
2008-04-14 15:58:00,1.02065,1.0207,1.0206,1.0207,17100000.0
2008-04-14 15:59:00,1.0207,1.0208,1.0204,1.0205,82700000.0
2008-04-14 16:00:00,1.0205,1.0205,1.01975,1.01975,54300000.0
2008-04-14 16:01:00,1.01975,1.0198,1.0196,1.0196,59000000.0
2008-04-14 16:02:00,1.0196,1.0197,1.01945,1.01965,37700000.0
2008-04-14 16:03:00,1.01965,1.0201,1.01965,1.0201,57600000.0
2008-04-14 16:04:00,1.0201,1.02025,1.0201,1.0201,18100000.0
2008-04-14 16:05:00,1.0201,1.02015,1.0201,1.02015,18800000.0
2008-04-14 16:06:00,1.0203,1.0203,1.0201,1.0201,14400000.0
2008-04-14 16:07:00,1.0201,1.0203,1.0201,1.02015,90600000.0
2008-04-14 16:08:00,1.02015,1.0202,1.01995,1.02,289200000.0
2008-04-14 16:09:00,1.02,1.0203,1.01995,1.0203,68300000.0
2008-04-14 16:10:00,1.0203,1.0203,1.0202,1.0202,9300000.0
2008-04-14 16:11:00,1.0202,1.0204,1.0202,1.0204,22800000.0
2008-04-14 16:12:00,1.0204,1.0204,1.0202,1.0202,19000000.0
2008-04-14 16:13:00,1.0202,1.0203,1.0202,1.0203,68800000.0
2008-04-14 16:14:00,1.0203,1.0203,1.0202,1.0202,23000000.0
2008-04-14 16:15:00,1.0202,1.0204,1.0202,1.0202,18100000.0
2008-04-14 16:16:00,1.0202,1.0202,1.0202,1.0202,13700000.0
2008-04-14 16:17:00,1.0202,1.0202,1.0199,1.0199,21800000.0
2008-04-14 16:18:00,1.0199,1.0202,1.0199,1.0202,28700000.0
2008-04-14 16:19:00,1.0202,1.0202,1.0197,1.0197,41300000.0
2008-04-14 16:20:00,1.0197,1.0198,1.01965,1.01965,35300000.0
2008-04-14 16:21:00,1.01965,1.0198,1.01965,1.0198,24700000.0
2008-04-14 16:22:00,1.0198,1.0198,1.0197,1.0198,90300000.0
2008-04-14 16:23:00,1.0198,1.0198,1.0197,1.0198,22600000.0
2008-04-14 16:24:00,1.0198,1.02,1.0198,1.02,50200000.0
2008-04-14 16:25:00,1.02,1.02,1.0196,1.0196,75200000.0
2008-04-14 16:26:00,1.0196,1.0199,1.0196,1.0197,43500000.0
2008-04-14 16:27:00,1.0197,1.0203,1.0196,1.0201,87900000.0
2008-04-14 16:28:00,1.0201,1.0201,1.02,1.0201,19400000.0
2008-04-14 16:29:00,1.0201,1.0203,1.0201,1.0203,173100000.0
2008-04-14 16:30:00,1.0203,1.02035,1.0202,1.0203,236000000.0
2008-04-14 16:31:00,1.0203,1.0203,1.0196,1.0201,76200000.0
2008-04-14 16:32:00,1.0201,1.0205,1.02,1.0204,132700000.0
2008-04-14 16:33:00,1.0204,1.0204,1.0203,1.0203,42500000.0
2008-04-14 16:34:00,1.0203,1.0205,1.0203,1.0205,38500000.0
2008-04-14 16:35:00,1.0204,1.0207,1.0204,1.0207,33700000.0
2008-04-14 16:36:00,1.0207,1.0207,1.0207,1.0207,21300000.0
2008-04-14 16:37:00,1.0207,1.0207,1.0207,1.0207,10900000.0
2008-04-14 16:38:00,1.0207,1.0209,1.0207,1.0209,59400000.0
2008-04-14 16:39:00,1.0209,1.02155,1.0208,1.0212,108800000.0
2008-04-14 16:40:00,1.0212,1.0215,1.021,1.0215,46900000.0
2008-04-14 16:41:00,1.0215,1.0215,1.0211,1.0211,37500000.0
2008-04-14 16:42:00,1.0211,1.0211,1.0202,1.0205,56900000.0
2008-04-14 16:43:00,1.0205,1.0206,1.0205,1.0206,110500000.0
2008-04-14 16:44:00,1.0206,1.0208,1.0204,1.0205,49100000.0
2008-04-14 16:45:00,1.0205,1.0205,1.0202,1.0202,9500000.0
2008-04-14 16:46:00,1.0202,1.0205,1.0202,1.0205,17800000.0
2008-04-14 16:47:00,1.0205,1.0205,1.0204,1.0205,15000000.0
2008-04-14 16:48:00,1.0205,1.0206,1.0205,1.0205,19000000.0
2008-04-14 16:49:00,1.0206,1.0207,1.0205,1.0205,31500000.0
2008-04-14 16:50:00,1.0205,1.0207,1.0205,1.0207,19600000.0
2008-04-14 16:51:00,1.0207,1.02135,1.0207,1.02115,57000000.0
2008-04-14 16:52:00,1.02115,1.0213,1.021,1.021,74900000.0
2008-04-14 16:53:00,1.021,1.0211,1.0208,1.0209,49400000.0
2008-04-14 16:54:00,1.0209,1.0209,1.0209,1.0209,5700000.0
2008-04-14 16:55:00,1.0209,1.021,1.0209,1.021,52200000.0
2008-04-14 16:56:00,1.021,1.021,1.02065,1.0207,52100000.0
2008-04-14 16:57:00,1.0207,1.0208,1.0199,1.0199,76100000.0
2008-04-14 16:58:00,1.0199,1.0201,1.0196,1.0196,25000000.0
2008-04-14 16:59:00,1.0196,1.0205,1.0196,1.0205,27800000.0
2008-04-14 17:00:00,1.0205,1.0205,1.0202,1.0203,65300000.0
2008-04-14 17:01:00,1.0203,1.0204,1.0198,1.0201,43700000.0
2008-04-14 17:02:00,1.0201,1.0202,1.02,1.02,20200000.0
2008-04-14 17:03:00,1.02,1.02,1.0198,1.0199,35000000.0
2008-04-14 17:04:00,1.0199,1.02,1.0198,1.0198,14800000.0
2008-04-14 17:05:00,1.0198,1.0199,1.0196,1.0198,45300000.0
2008-04-14 17:06:00,1.0197,1.0197,1.0192,1.0192,40000000.0
2008-04-14 17:07:00,1.0192,1.0194,1.0189,1.0193,87400000.0
2008-04-14 17:08:00,1.0193,1.0195,1.0188,1.0189,93000000.0
2008-04-14 17:09:00,1.0189,1.019,1.0184,1.0185,134600000.0
2008-04-14 17:10:00,1.0185,1.01855,1.0181,1.0182,43900000.0
2008-04-14 17:11:00,1.0182,1.0183,1.0178,1.0183,52400000.0
2008-04-14 17:12:00,1.0183,1.0185,1.0182,1.0183,57200000.0
2008-04-14 17:13:00,1.0183,1.0183,1.0178,1.0181,111800000.0
2008-04-14 17:14:00,1.0181,1.0183,1.0176,1.01825,79600000.0
2008-04-14 17:15:00,1.01825,1.0185,1.01825,1.0183,64500000.0
2008-04-14 17:16:00,1.0183,1.0185,1.0183,1.0184,35900000.0
2008-04-14 17:17:00,1.0184,1.0186,1.0182,1.0185,71000000.0
2008-04-14 17:18:00,1.0185,1.0185,1.0185,1.0185,44200000.0
2008-04-14 17:19:00,1.0185,1.0189,1.0185,1.0188,129900000.0
2008-04-14 17:20:00,1.0188,1.0191,1.0187,1.0187,137700000.0
2008-04-14 17:21:00,1.0187,1.0192,1.0187,1.019,72800000.0
2008-04-14 17:22:00,1.019,1.019,1.019,1.019,6600000.0
2008-04-14 17:23:00,1.019,1.0191,1.019,1.019,18700000.0
2008-04-14 17:24:00,1.019,1.019,1.019,1.019,6800000.0
2008-04-14 17:25:00,1.019,1.019,1.0188,1.0188,18800000.0
2008-04-14 17:26:00,1.0188,1.019,1.0188,1.0188,38000000.0
2008-04-14 17:27:00,1.0188,1.0189,1.0188,1.0188,38600000.0
2008-04-14 17:28:00,1.0188,1.019,1.0188,1.0188,43600000.0
2008-04-14 17:29:00,1.0188,1.01885,1.0188,1.0188,23200000.0
2008-04-14 17:30:00,1.0188,1.0189,1.0188,1.0189,139400000.0
2008-04-14 17:31:00,1.0189,1.01915,1.0189,1.0191,42000000.0
2008-04-14 17:32:00,1.0191,1.02,1.0191,1.0199,125400000.0
2008-04-14 17:33:00,1.0199,1.02,1.0197,1.01975,75100000.0
2008-04-14 17:34:00,1.01975,1.01975,1.0195,1.0195,41500000.0
2008-04-14 17:35:00,1.0195,1.0195,1.0195,1.0195,62300000.0
2008-04-14 17:36:00,1.0195,1.0195,1.0195,1.0195,10500000.0
2008-04-14 17:37:00,1.0195,1.0198,1.0195,1.0197,41100000.0
2008-04-14 17:38:00,1.0197,1.0199,1.0197,1.0199,81000000.0
2008-04-14 17:39:00,1.0199,1.02,1.01985,1.02,30300000.0
2008-04-14 17:40:00,1.02,1.02,1.0198,1.0198,46500000.0
2008-04-14 17:41:00,1.0198,1.02,1.0198,1.02,27800000.0
2008-04-14 17:42:00,1.02,1.0201,1.01985,1.01985,23200000.0
2008-04-14 17:43:00,1.01985,1.02015,1.0197,1.0201,91900000.0
2008-04-14 17:44:00,1.0201,1.0201,1.0199,1.02,50500000.0
2008-04-14 17:45:00,1.02,1.0203,1.0199,1.0202,62100000.0
2008-04-14 17:46:00,1.0202,1.0202,1.02,1.0201,17700000.0
2008-04-14 17:47:00,1.0201,1.0203,1.0201,1.0203,9100000.0
2008-04-14 17:48:00,1.0203,1.02045,1.0203,1.02045,27500000.0
2008-04-14 17:49:00,1.02045,1.021,1.02045,1.021,43800000.0
2008-04-14 17:50:00,1.021,1.021,1.0206,1.0207,115400000.0
2008-04-14 17:51:00,1.0207,1.0208,1.0206,1.0208,39600000.0
2008-04-14 17:52:00,1.0208,1.02085,1.0207,1.0207,26400000.0
2008-04-14 17:53:00,1.0207,1.0207,1.0207,1.0207,5600000.0
2008-04-14 17:54:00,1.0207,1.0207,1.0207,1.0207,8400000.0
2008-04-14 17:55:00,1.0207,1.0208,1.0207,1.02075,17300000.0
2008-04-14 17:56:00,1.02075,1.0208,1.0205,1.0205,13100000.0
2008-04-14 17:57:00,1.0205,1.0205,1.0205,1.0205,11800000.0
2008-04-14 17:58:00,1.0205,1.0206,1.0205,1.0205,11300000.0
2008-04-14 17:59:00,1.0205,1.0207,1.0204,1.0207,63700000.0
2008-04-14 18:00:00,1.0207,1.0209,1.0206,1.0209,45100000.0
2008-04-14 18:01:00,1.0209,1.021,1.0209,1.021,27700000.0
2008-04-14 18:02:00,1.021,1.02135,1.021,1.0212,33800000.0
2008-04-14 18:03:00,1.0212,1.0212,1.021,1.021,11700000.0
2008-04-14 18:04:00,1.021,1.021,1.021,1.021,9900000.0
2008-04-14 18:05:00,1.021,1.0211,1.021,1.021,9600000.0
2008-04-14 18:06:00,1.021,1.0211,1.021,1.021,20500000.0
2008-04-14 18:07:00,1.021,1.0218,1.021,1.02175,136900000.0
2008-04-14 18:08:00,1.02175,1.0219,1.0214,1.0215,113100000.0
2008-04-14 18:09:00,1.0215,1.0217,1.0215,1.0217,135800000.0
2008-04-14 18:10:00,1.0217,1.0217,1.0217,1.0217,121500000.0
2008-04-14 18:11:00,1.0217,1.0217,1.0216,1.0217,39800000.0
2008-04-14 18:12:00,1.0217,1.0218,1.0217,1.0217,70900000.0
2008-04-14 18:13:00,1.0218,1.0219,1.0217,1.0218,60600000.0
2008-04-14 18:14:00,1.0218,1.0222,1.0217,1.0221,79600000.0
2008-04-14 18:15:00,1.0221,1.0221,1.0218,1.0219,42500000.0
2008-04-14 18:16:00,1.0219,1.0221,1.0219,1.022,118500000.0
2008-04-14 18:17:00,1.022,1.022,1.0219,1.0219,35300000.0
2008-04-14 18:18:00,1.0219,1.02205,1.0219,1.0219,16200000.0
2008-04-14 18:19:00,1.0219,1.022,1.0219,1.0219,23300000.0
2008-04-14 18:20:00,1.0219,1.0219,1.0213,1.0213,98600000.0
2008-04-14 18:21:00,1.0213,1.02175,1.0213,1.0213,62700000.0
2008-04-14 18:22:00,1.0213,1.02155,1.0212,1.0212,90000000.0
2008-04-14 18:23:00,1.0212,1.0213,1.0212,1.0213,15100000.0
2008-04-14 18:24:00,1.0213,1.0213,1.0212,1.0213,22200000.0
2008-04-14 18:25:00,1.02125,1.02135,1.02125,1.02135,45500000.0
2008-04-14 18:26:00,1.02135,1.02145,1.02135,1.02145,23100000.0
2008-04-14 18:27:00,1.02145,1.0215,1.0212,1.0212,28200000.0
2008-04-14 18:28:00,1.0212,1.0212,1.0212,1.0212,20500000.0
2008-04-14 18:29:00,1.0212,1.0212,1.0211,1.0211,47900000.0
2008-04-14 18:30:00,1.0211,1.0211,1.02095,1.021,62700000.0
2008-04-14 18:31:00,1.021,1.021,1.0209,1.021,27200000.0
2008-04-14 18:32:00,1.021,1.021,1.021,1.021,16900000.0
2008-04-14 18:33:00,1.021,1.021,1.021,1.021,10900000.0
2008-04-14 18:34:00,1.021,1.021,1.021,1.021,22200000.0
2008-04-14 18:35:00,1.021,1.02115,1.02095,1.02115,74500000.0
2008-04-14 18:36:00,1.02115,1.0212,1.02115,1.02115,369400000.0
2008-04-14 18:37:00,1.02115,1.02125,1.02115,1.0212,173800000.0
2008-04-14 18:38:00,1.0212,1.0212,1.02115,1.02115,266900000.0
2008-04-14 18:39:00,1.02115,1.0212,1.02115,1.02115,212100000.0
2008-04-14 18:40:00,1.02115,1.02115,1.02115,1.02115,201800000.0
2008-04-14 18:41:00,1.02115,1.02115,1.02115,1.02115,124800000.0
2008-04-14 18:42:00,1.02115,1.0212,1.02115,1.02115,109000000.0
2008-04-14 18:43:00,1.02115,1.02125,1.02115,1.0212,132100000.0
2008-04-14 18:44:00,1.0212,1.02125,1.02115,1.02115,76200000.0
2008-04-14 18:45:00,1.02115,1.0212,1.02115,1.02115,105400000.0
2008-04-14 18:46:00,1.02115,1.02115,1.02115,1.02115,312600000.0
2008-04-14 18:47:00,1.02115,1.02115,1.02115,1.02115,248400000.0
2008-04-14 18:48:00,1.02115,1.02115,1.0211,1.0211,135800000.0
2008-04-14 18:49:00,1.0211,1.0211,1.021,1.021,56600000.0
2008-04-14 18:50:00,1.021,1.021,1.02095,1.02095,389300000.0
2008-04-14 18:51:00,1.02095,1.021,1.02095,1.02095,198900000.0
2008-04-14 18:52:00,1.02095,1.02095,1.0205,1.02055,140400000.0
2008-04-14 18:53:00,1.02055,1.0207,1.02055,1.0206,142200000.0
2008-04-14 18:54:00,1.0206,1.0206,1.02045,1.0205,64900000.0
2008-04-14 18:55:00,1.0205,1.0207,1.02045,1.0205,84700000.0
2008-04-14 18:56:00,1.0205,1.0207,1.02045,1.0205,42600000.0
2008-04-14 18:57:00,1.0205,1.0206,1.0205,1.0205,149400000.0
2008-04-14 18:58:00,1.0205,1.02055,1.0204,1.0204,18779730.0
2008-04-14 18:59:00,1.0204,1.0206,1.0204,1.0206,137600000.0
2008-04-14 19:00:00,1.0206,1.02075,1.0206,1.0207,107800000.0
2008-04-14 19:01:00,1.0207,1.0207,1.0207,1.0207,1800000.0
2008-04-14 19:02:00,1.0207,1.0209,1.0207,1.0209,13800000.0
2008-04-14 19:03:00,1.02075,1.02075,1.0207,1.0207,17700000.0
2008-04-14 19:04:00,1.0207,1.0207,1.02065,1.02065,14200000.0
2008-04-14 19:05:00,1.02065,1.02065,1.02065,1.02065,8000000.0
2008-04-14 19:06:00,1.02065,1.02065,1.02065,1.02065,9600000.0
2008-04-14 19:07:00,1.02065,1.02065,1.02065,1.02065,65600000.0
2008-04-14 19:08:00,1.02065,1.02065,1.02065,1.02065,17600000.0
2008-04-14 19:09:00,1.02065,1.02065,1.0202,1.0202,16600000.0
2008-04-14 19:10:00,1.0202,1.0203,1.0202,1.0203,5600000.0
2008-04-14 19:11:00,1.0203,1.0203,1.0203,1.0203,10900000.0
2008-04-14 19:12:00,1.0203,1.02035,1.0203,1.02035,8800000.0
2008-04-14 19:13:00,1.02035,1.0204,1.02035,1.0204,6500000.0
2008-04-14 19:14:00,1.0203,1.02035,1.0203,1.0203,12900000.0
2008-04-14 19:15:00,1.02035,1.02035,1.0203,1.02035,8900000.0
2008-04-14 19:16:00,1.02035,1.02035,1.02035,1.02035,10000000.0
2008-04-14 19:17:00,1.02035,1.02035,1.02035,1.02035,11500000.0
2008-04-14 19:18:00,1.02035,1.02035,1.02035,1.02035,33100000.0
2008-04-14 19:19:00,1.02035,1.02035,1.0202,1.0202,16000000.0
2008-04-14 19:20:00,1.0202,1.0202,1.02,1.02,28700000.0
2008-04-14 19:21:00,1.02,1.02,1.0196,1.0197,87074689.0
2008-04-14 19:22:00,1.01975,1.01975,1.0195,1.01955,33500000.0
2008-04-14 19:23:00,1.01955,1.0196,1.01945,1.0196,25400000.0
2008-04-14 19:24:00,1.0196,1.0196,1.0196,1.0196,5100000.0
2008-04-14 19:25:00,1.0196,1.01975,1.0196,1.01975,130200000.0
2008-04-14 19:26:00,1.01975,1.01975,1.01965,1.01965,132800000.0
2008-04-14 19:27:00,1.01965,1.01965,1.01965,1.01965,36400000.0
2008-04-14 19:28:00,1.01965,1.01965,1.01955,1.01955,131000000.0
2008-04-14 19:29:00,1.01955,1.01955,1.01955,1.01955,76800000.0
2008-04-14 19:30:00,1.01955,1.01955,1.01955,1.01955,45400000.0
2008-04-14 19:31:00,1.01955,1.0197,1.01955,1.0197,95100000.0
2008-04-14 19:32:00,1.0197,1.01975,1.01965,1.01975,73800000.0
2008-04-14 19:33:00,1.01975,1.0198,1.01975,1.0198,60500000.0
2008-04-14 19:34:00,1.0198,1.01995,1.0198,1.0199,81400000.0
2008-04-14 19:35:00,1.0199,1.01995,1.0199,1.01995,53800000.0
2008-04-14 19:36:00,1.01995,1.01995,1.01995,1.01995,36000000.0
2008-04-14 19:37:00,1.01995,1.01995,1.01995,1.01995,40000000.0
2008-04-14 19:38:00,1.01995,1.01995,1.01995,1.01995,12000000.0
2008-04-14 19:39:00,1.01995,1.01995,1.01995,1.01995,64600000.0
2008-04-14 19:40:00,1.01995,1.02005,1.01995,1.02005,54400000.0
2008-04-14 19:41:00,1.02005,1.02005,1.0198,1.0198,89900000.0
2008-04-14 19:42:00,1.0198,1.0198,1.0197,1.0197,13000000.0
2008-04-14 19:43:00,1.0197,1.01975,1.0195,1.0197,31000000.0
2008-04-14 19:44:00,1.0197,1.0197,1.0196,1.0196,17400000.0
2008-04-14 19:45:00,1.0196,1.0197,1.0196,1.0197,25100000.0
2008-04-14 19:46:00,1.0197,1.01975,1.01965,1.0197,34900000.0
2008-04-14 19:47:00,1.0197,1.02,1.0197,1.02,162100000.0
2008-04-14 19:48:00,1.02005,1.02005,1.02005,1.02005,48000000.0
2008-04-14 19:49:00,1.02005,1.02005,1.02005,1.02005,72800000.0
2008-04-14 19:50:00,1.02005,1.02005,1.02005,1.02005,26400000.0
2008-04-14 19:51:00,1.02005,1.02005,1.02005,1.02005,20000000.0
2008-04-14 19:52:00,1.02005,1.02005,1.02005,1.02005,16800000.0
2008-04-14 19:53:00,1.02005,1.0201,1.02005,1.0201,62700000.0
2008-04-14 19:54:00,1.0201,1.0202,1.0201,1.02015,33100000.0
2008-04-14 19:55:00,1.02015,1.0204,1.02015,1.0204,35700000.0
2008-04-14 19:56:00,1.0204,1.0204,1.0204,1.0204,44800000.0
2008-04-14 19:57:00,1.0204,1.02045,1.02035,1.02045,21900000.0
2008-04-14 19:58:00,1.02045,1.02045,1.02045,1.02045,25500000.0
2008-04-14 19:59:00,1.02045,1.02045,1.02045,1.02045,19100000.0
2008-04-14 20:00:00,1.02045,1.02045,1.02045,1.02045,14000000.0
2008-04-14 20:01:00,1.02045,1.02045,1.02045,1.02045,23800000.0
2008-04-14 20:02:00,1.02045,1.02045,1.02045,1.02045,5600000.0
2008-04-14 20:03:00,1.02045,1.02045,1.0203,1.0203,14700000.0
2008-04-14 20:04:00,1.0203,1.0203,1.0203,1.0203,16900000.0
2008-04-14 20:05:00,1.0203,1.0203,1.0203,1.0203,12000000.0
2008-04-14 20:06:00,1.0203,1.0203,1.0201,1.0202,15100000.0
2008-04-14 20:07:00,1.0202,1.0203,1.0202,1.02025,23900000.0
2008-04-14 20:08:00,1.02025,1.02035,1.02025,1.02035,11000000.0
2008-04-14 20:09:00,1.02035,1.02035,1.0203,1.0203,13500000.0
2008-04-14 20:10:00,1.0203,1.0203,1.0201,1.0203,11900000.0
2008-04-14 20:11:00,1.0203,1.0204,1.0202,1.0204,24200000.0
2008-04-14 20:12:00,1.0204,1.0204,1.02035,1.02035,17500000.0
2008-04-14 20:13:00,1.02035,1.02035,1.02005,1.0201,21100000.0
2008-04-14 20:14:00,1.0201,1.0201,1.0201,1.0201,5000000.0
2008-04-14 20:15:00,1.0201,1.0201,1.02005,1.02005,9500000.0
2008-04-14 20:16:00,1.02005,1.02005,1.01985,1.01985,11400000.0
2008-04-14 20:17:00,1.01985,1.01985,1.01985,1.01985,6500000.0
2008-04-14 20:18:00,1.01985,1.01985,1.01985,1.01985,9000000.0
2008-04-14 20:19:00,1.01985,1.02,1.01985,1.02,6600000.0
2008-04-14 20:20:00,1.02,1.02,1.01985,1.01995,16800000.0
2008-04-14 20:21:00,1.01995,1.01995,1.01985,1.01985,36000000.0
2008-04-14 20:22:00,1.01985,1.0199,1.01985,1.0199,18600000.0
2008-04-14 20:23:00,1.0199,1.02005,1.0199,1.0199,3700000.0
2008-04-14 20:24:00,1.0199,1.0199,1.0198,1.0198,4200000.0
2008-04-14 20:25:00,1.0198,1.0198,1.0196,1.0196,18900000.0
2008-04-14 20:26:00,1.0196,1.0197,1.0196,1.0197,11800000.0
2008-04-14 20:27:00,1.0197,1.0199,1.0197,1.0199,32600000.0
2008-04-14 20:28:00,1.0199,1.0199,1.01985,1.01985,46300000.0
2008-04-14 20:29:00,1.01985,1.01995,1.01975,1.01975,46300000.0
2008-04-14 20:30:00,1.01975,1.01985,1.01975,1.0198,21200000.0
2008-04-14 20:31:00,1.0198,1.02,1.0198,1.01985,36100000.0
2008-04-14 20:32:00,1.01985,1.01995,1.01985,1.01995,16300000.0
2008-04-14 20:33:00,1.01995,1.02,1.0199,1.02,24200000.0
2008-04-14 20:34:00,1.02,1.02,1.0196,1.0196,42700000.0
2008-04-14 20:35:00,1.0196,1.01965,1.01955,1.01955,43100000.0
2008-04-14 20:36:00,1.01955,1.0196,1.01945,1.01945,73900000.0
2008-04-14 20:37:00,1.01945,1.01965,1.01945,1.01965,66900000.0
2008-04-14 20:38:00,1.01965,1.01975,1.0195,1.01965,66000000.0
2008-04-14 20:39:00,1.01965,1.01985,1.01955,1.01955,23000000.0
2008-04-14 20:40:00,1.01955,1.01955,1.01955,1.01955,16500000.0
2008-04-14 20:41:00,1.01955,1.01965,1.01955,1.01955,21400000.0
2008-04-14 20:42:00,1.01955,1.01965,1.01945,1.01955,67400000.0
2008-04-14 20:43:00,1.01955,1.01955,1.0195,1.01955,5900000.0
2008-04-14 20:44:00,1.01955,1.01975,1.0195,1.01975,11500000.0
2008-04-14 20:45:00,1.01975,1.01975,1.01955,1.01965,23300000.0
2008-04-14 20:46:00,1.01955,1.01955,1.01945,1.0195,31200000.0
2008-04-14 20:47:00,1.0195,1.0197,1.0195,1.01955,9726299.0
2008-04-14 20:48:00,1.0195,1.01955,1.0195,1.0195,5400000.0
2008-04-14 20:49:00,1.0195,1.01965,1.01945,1.01955,39100000.0
2008-04-14 20:50:00,1.01955,1.01955,1.01925,1.01925,259300000.0
2008-04-14 20:51:00,1.01925,1.01935,1.01925,1.01925,61700000.0
2008-04-14 20:52:00,1.01925,1.01925,1.019,1.01915,39000000.0
2008-04-14 20:53:00,1.01915,1.01915,1.019,1.019,22000000.0
2008-04-14 20:54:00,1.019,1.01905,1.019,1.01905,17900000.0
2008-04-14 20:55:00,1.01915,1.01955,1.01915,1.0194,62169674.0
2008-04-14 20:56:00,1.0194,1.0197,1.0193,1.01945,99800000.0
2008-04-14 20:57:00,1.01945,1.01965,1.01945,1.01965,60000000.0
2008-04-14 20:58:00,1.0197,1.02,1.01955,1.01965,129176456.0
2008-04-14 20:59:00,1.01965,1.02005,1.0196,1.01995,51200000.0
2008-04-14 21:00:00,1.02005,1.02005,1.01955,1.01985,111500000.0
2008-04-14 21:01:00,1.01985,1.01995,1.0198,1.0199,15600000.0
2008-04-14 21:02:00,1.0199,1.0199,1.0198,1.0198,54600000.0
2008-04-14 21:03:00,1.0198,1.01995,1.0198,1.01985,55300000.0
2008-04-14 21:04:00,1.01985,1.01985,1.0196,1.01975,25600000.0
2008-04-14 21:05:00,1.01965,1.0198,1.01965,1.0198,87800000.0
2008-04-14 21:06:00,1.0198,1.01985,1.01965,1.01965,23100000.0
2008-04-14 21:07:00,1.01965,1.01995,1.01965,1.0199,20800000.0
2008-04-14 21:08:00,1.0199,1.0199,1.0197,1.01985,70300000.0
2008-04-14 21:09:00,1.01985,1.0199,1.0198,1.0199,18600000.0
2008-04-14 21:10:00,1.0199,1.0199,1.0198,1.01985,3600000.0
2008-04-14 21:11:00,1.01985,1.01995,1.01985,1.01995,5400000.0
2008-04-14 21:12:00,1.01995,1.01995,1.0199,1.0199,12600000.0
2008-04-14 21:13:00,1.0199,1.01995,1.01985,1.01995,5900000.0
2008-04-14 21:14:00,1.01995,1.01995,1.01985,1.01985,7900000.0
2008-04-14 21:15:00,1.01985,1.01985,1.0198,1.0198,1800000.0
2008-04-14 21:16:00,1.0198,1.01985,1.0198,1.01985,39800000.0
2008-04-14 21:17:00,1.01985,1.01995,1.01985,1.01995,50000000.0
2008-04-14 21:18:00,1.01995,1.02015,1.01985,1.01995,60100000.0
2008-04-14 21:19:00,1.01995,1.02,1.01975,1.02,40900000.0
2008-04-14 21:20:00,1.02,1.02,1.0199,1.0199,16800000.0
2008-04-14 21:21:00,1.0199,1.0199,1.0199,1.0199,1000000.0
2008-04-14 21:22:00,1.0199,1.0199,1.0199,1.0199,12000000.0
2008-04-14 21:23:00,1.0199,1.02,1.0199,1.0199,91000000.0
2008-04-14 21:24:00,1.0199,1.02,1.0199,1.02,44200000.0
2008-04-14 21:25:00,1.02,1.0201,1.0199,1.02,13200000.0
2008-04-14 21:26:00,1.02,1.0201,1.01985,1.02,54900000.0
2008-04-14 21:27:00,1.02,1.02,1.02,1.02,4400000.0
2008-04-14 21:28:00,1.02,1.02005,1.02,1.02005,5900000.0
2008-04-14 21:29:00,1.02005,1.02015,1.02005,1.02005,12600000.0
2008-04-14 21:30:00,1.02005,1.0202,1.02005,1.02015,17500000.0
2008-04-14 21:31:00,1.02015,1.02015,1.02,1.02,5700000.0
2008-04-14 21:32:00,1.02,1.0201,1.02,1.0201,17100000.0
2008-04-14 21:33:00,1.0201,1.0201,1.0196,1.01985,36100000.0
2008-04-14 21:34:00,1.01985,1.0201,1.01985,1.0201,26000000.0
2008-04-14 21:35:00,1.0201,1.0201,1.0201,1.0201,20800000.0
2008-04-14 21:36:00,1.0201,1.0201,1.0201,1.0201,23200000.0
2008-04-14 21:37:00,1.0201,1.0201,1.01985,1.0199,19600000.0
2008-04-14 21:38:00,1.0199,1.0199,1.01985,1.01985,30200000.0
2008-04-14 21:39:00,1.01985,1.01985,1.01935,1.0196,69200000.0
2008-04-14 21:40:00,1.0196,1.0196,1.0194,1.0194,5700000.0
2008-04-14 21:41:00,1.0194,1.0194,1.01915,1.01915,89200000.0
2008-04-14 21:42:00,1.01915,1.0193,1.01915,1.0193,95500000.0
2008-04-14 21:43:00,1.0193,1.0193,1.0193,1.0193,1200000.0
2008-04-14 21:44:00,1.0193,1.0195,1.0193,1.0194,13600000.0
2008-04-14 21:45:00,1.0194,1.0194,1.0193,1.0193,40600000.0
2008-04-14 21:46:00,1.0193,1.0193,1.0193,1.0193,27200000.0
2008-04-14 21:47:00,1.0193,1.01945,1.0193,1.0194,7400000.0
2008-04-14 21:48:00,1.0194,1.0195,1.0194,1.0195,7200000.0
2008-04-14 21:49:00,1.0195,1.0195,1.0195,1.0195,2600000.0
2008-04-14 21:50:00,1.0195,1.0195,1.0195,1.0195,7200000.0
2008-04-14 21:51:00,1.0195,1.0196,1.0195,1.0196,22900000.0
2008-04-14 21:52:00,1.0196,1.0197,1.0196,1.0197,11400000.0
2008-04-14 21:53:00,1.0197,1.0197,1.0196,1.0196,6200000.0
2008-04-14 21:54:00,1.0196,1.01965,1.01945,1.0196,25400000.0
2008-04-14 21:55:00,1.0196,1.0196,1.0195,1.0196,11400000.0
2008-04-14 21:56:00,1.0196,1.0196,1.0196,1.0196,1400000.0
2008-04-14 21:57:00,1.0196,1.0196,1.0194,1.0195,7600000.0
2008-04-14 21:58:00,1.0195,1.0195,1.0193,1.0194,20200000.0
2008-04-14 21:59:00,1.0194,1.0195,1.01935,1.0195,33200000.0
2008-04-14 22:00:00,1.0195,1.0196,1.0194,1.0195,32100000.0
2008-04-14 22:01:00,1.0195,1.0195,1.01945,1.01945,3300000.0
2008-04-14 22:02:00,1.01945,1.01945,1.0194,1.0194,2000000.0
2008-04-14 22:03:00,1.0194,1.0195,1.0194,1.0195,2200000.0
2008-04-14 22:04:00,1.0195,1.0195,1.0194,1.0194,3480000.0
2008-04-14 22:05:00,1.0194,1.0194,1.0194,1.0194,1800000.0
2008-04-14 22:06:00,1.0194,1.0195,1.0194,1.0195,3000000.0
2008-04-14 22:07:00,1.0195,1.0195,1.01935,1.0194,4000000.0
2008-04-14 22:08:00,1.01945,1.0195,1.01925,1.0195,30800000.0
2008-04-14 22:09:00,1.0195,1.0195,1.01925,1.01935,14600000.0
2008-04-14 22:10:00,1.01935,1.01945,1.01935,1.01945,6400000.0
2008-04-14 22:11:00,1.01945,1.01945,1.01945,1.01945,4300000.0
2008-04-14 22:12:00,1.01945,1.01955,1.01935,1.01935,46600000.0
2008-04-14 22:13:00,1.01935,1.01935,1.01935,1.01935,28300000.0
2008-04-14 22:14:00,1.01935,1.01935,1.0192,1.0192,14600000.0
2008-04-14 22:15:00,1.0192,1.0192,1.01915,1.01915,95800000.0
2008-04-14 22:16:00,1.01915,1.01915,1.019,1.019,187200000.0
2008-04-14 22:17:00,1.019,1.0192,1.019,1.0191,65300000.0
2008-04-14 22:18:00,1.0191,1.0191,1.01885,1.0191,56900000.0
2008-04-14 22:19:00,1.0191,1.0193,1.019,1.0192,61000000.0
2008-04-14 22:20:00,1.0192,1.0192,1.0192,1.0192,3200000.0
2008-04-14 22:21:00,1.0192,1.0192,1.019,1.019,7300000.0
2008-04-14 22:22:00,1.019,1.019,1.01885,1.01885,34300000.0
2008-04-14 22:23:00,1.01885,1.0189,1.01845,1.01845,44600000.0
2008-04-14 22:24:00,1.01845,1.0187,1.01845,1.01855,216600000.0
2008-04-14 22:25:00,1.01855,1.0186,1.01845,1.01855,153000000.0
2008-04-14 22:26:00,1.01855,1.01855,1.01805,1.0181,162400000.0
2008-04-14 22:27:00,1.0181,1.0183,1.0181,1.0181,235760000.0
2008-04-14 22:28:00,1.0181,1.01825,1.0181,1.01825,179700000.0
2008-04-14 22:29:00,1.01825,1.01825,1.01815,1.01815,179600000.0
2008-04-14 22:30:00,1.01815,1.0182,1.01815,1.01815,113200000.0
2008-04-14 22:31:00,1.01815,1.01815,1.01795,1.01795,22600000.0
2008-04-14 22:32:00,1.01795,1.01815,1.01795,1.01815,60200000.0
2008-04-14 22:33:00,1.01815,1.01815,1.01815,1.01815,41600000.0
2008-04-14 22:34:00,1.01815,1.01815,1.0181,1.01815,19100000.0
2008-04-14 22:35:00,1.01815,1.01815,1.01815,1.01815,8000000.0
2008-04-14 22:36:00,1.01815,1.01825,1.01795,1.01825,95700000.0
2008-04-14 22:37:00,1.01825,1.01825,1.01805,1.01805,30300000.0
2008-04-14 22:38:00,1.01805,1.01815,1.01805,1.01805,49600000.0
2008-04-14 22:39:00,1.01805,1.01815,1.01805,1.01815,51800000.0
2008-04-14 22:40:00,1.01815,1.01825,1.01795,1.01815,93800000.0
2008-04-14 22:41:00,1.01815,1.01815,1.01815,1.01815,39700000.0
2008-04-14 22:42:00,1.01815,1.01815,1.0181,1.01815,49200000.0
2008-04-14 22:43:00,1.01815,1.0185,1.01815,1.01835,303400000.0
2008-04-14 22:44:00,1.01835,1.0187,1.01825,1.01845,216000000.0
2008-04-14 22:45:00,1.01845,1.01845,1.01835,1.01845,151000000.0
2008-04-14 22:46:00,1.01845,1.01845,1.01835,1.01845,128000000.0
2008-04-14 22:47:00,1.01845,1.0185,1.01845,1.0185,122400000.0
2008-04-14 22:48:00,1.0185,1.0185,1.0185,1.0185,43200000.0
2008-04-14 22:49:00,1.0185,1.0185,1.0185,1.0185,46400000.0
2008-04-14 22:50:00,1.0185,1.0185,1.0183,1.0185,90000000.0
2008-04-14 22:51:00,1.0185,1.0185,1.0185,1.0185,4800000.0
2008-04-14 22:52:00,1.0185,1.0188,1.0185,1.0186,134600000.0
2008-04-14 22:53:00,1.0186,1.0186,1.0185,1.0186,81000000.0
2008-04-14 22:54:00,1.0186,1.0187,1.0185,1.0186,93200000.0
2008-04-14 22:55:00,1.0186,1.0186,1.0185,1.0186,148100000.0
2008-04-14 22:56:00,1.0186,1.0186,1.0185,1.0185,53400000.0
2008-04-14 22:57:00,1.0185,1.0192,1.0185,1.0192,206400000.0
2008-04-14 22:58:00,1.0192,1.0192,1.0186,1.0186,88000000.0
2008-04-14 22:59:00,1.0186,1.0192,1.0184,1.0184,43200000.0
2008-04-14 23:00:00,1.0184,1.0187,1.0184,1.0184,284000000.0
2008-04-14 23:01:00,1.0184,1.0184,1.0184,1.0184,360000000.0
2008-04-14 23:02:00,1.0184,1.0184,1.0181,1.0182,392000000.0
2008-04-14 23:03:00,1.0182,1.0184,1.018,1.018,408300000.0
2008-04-14 23:04:00,1.018,1.0184,1.018,1.0183,52200000.0
2008-04-14 23:05:00,1.0183,1.0184,1.0183,1.0183,18200000.0
2008-04-14 23:06:00,1.0183,1.0183,1.0181,1.0181,52800000.0
2008-04-14 23:07:00,1.0181,1.0181,1.0179,1.018,71100000.0
2008-04-14 23:08:00,1.018,1.018,1.018,1.018,3800000.0
2008-04-14 23:09:00,1.018,1.018,1.018,1.018,3100000.0
2008-04-14 23:10:00,1.018,1.018,1.018,1.018,92800000.0
2008-04-14 23:11:00,1.018,1.018,1.018,1.018,136800000.0
2008-04-14 23:12:00,1.018,1.018,1.018,1.018,60800000.0
2008-04-14 23:13:00,1.018,1.0181,1.018,1.0181,56600000.0
2008-04-14 23:14:00,1.0181,1.0181,1.0181,1.0181,73200000.0
2008-04-14 23:15:00,1.0181,1.0181,1.0181,1.0181,9400000.0
2008-04-14 23:16:00,1.0181,1.0181,1.0181,1.0181,6600000.0
2008-04-14 23:17:00,1.0181,1.0182,1.0181,1.0182,29200000.0
2008-04-14 23:18:00,1.0182,1.0182,1.0182,1.0182,19200000.0
2008-04-14 23:19:00,1.0182,1.0182,1.0182,1.0182,19200000.0
2008-04-14 23:20:00,1.0182,1.0182,1.0182,1.0182,25600000.0
2008-04-14 23:21:00,1.0182,1.0182,1.0182,1.0182,19200000.0
2008-04-14 23:22:00,1.0182,1.0182,1.0182,1.0182,22400000.0
2008-04-14 23:23:00,1.0182,1.0184,1.0182,1.0184,25600000.0
2008-04-14 23:24:00,1.0184,1.0184,1.0184,1.0184,10400000.0
2008-04-14 23:25:00,1.0184,1.0184,1.0184,1.0184,8000000.0
2008-04-14 23:26:00,1.0184,1.0184,1.0184,1.0184,5600000.0
2008-04-14 23:27:00,1.0184,1.0184,1.0184,1.0184,4000000.0
2008-04-14 23:28:00,1.0184,1.0184,1.0184,1.0184,4000000.0
2008-04-14 23:29:00,1.0184,1.0184,1.0184,1.0184,6400000.0
2008-04-14 23:30:00,1.0184,1.01855,1.01835,1.0185,40000000.0
2008-04-14 23:31:00,1.0185,1.0187,1.0185,1.0185,52400000.0
2008-04-14 23:32:00,1.0185,1.0186,1.0185,1.01855,22400000.0
2008-04-14 23:33:00,1.01855,1.01855,1.01855,1.01855,1200000.0
2008-04-14 23:34:00,1.01855,1.01855,1.01855,1.01855,300000.0
2008-04-14 23:35:00,1.01855,1.01855,1.0185,1.0185,17100000.0
2008-04-14 23:36:00,1.0185,1.0186,1.01845,1.01845,22500000.0
2008-04-14 23:37:00,1.0185,1.0185,1.0185,1.0185,24200000.0
2008-04-14 23:38:00,1.0185,1.0185,1.0185,1.0185,22800000.0
2008-04-14 23:39:00,1.0185,1.0185,1.01845,1.0185,11100000.0
2008-04-14 23:40:00,1.0185,1.0185,1.0185,1.0185,10400000.0
2008-04-14 23:41:00,1.0185,1.0185,1.0185,1.0185,2600000.0
2008-04-14 23:42:00,1.0185,1.0187,1.0184,1.0184,24200000.0
2008-04-14 23:43:00,1.0184,1.0184,1.0184,1.0184,6800000.0
2008-04-14 23:44:00,1.0184,1.0185,1.0184,1.0185,4500000.0
2008-04-14 23:45:00,1.0185,1.0185,1.0184,1.0185,10000000.0
2008-04-14 23:46:00,1.0185,1.0185,1.0184,1.0184,4900000.0
2008-04-14 23:47:00,1.0184,1.0184,1.0184,1.0184,2000000.0
2008-04-14 23:48:00,1.0184,1.0184,1.0184,1.0184,2000000.0
2008-04-14 23:49:00,1.0184,1.0184,1.0184,1.0184,3000000.0
2008-04-14 23:50:00,1.0184,1.0184,1.0184,1.0184,4000000.0
2008-04-14 23:51:00,1.0184,1.0184,1.0184,1.0184,5800000.0
2008-04-14 23:52:00,1.0184,1.0184,1.0183,1.0183,5100000.0
2008-04-14 23:53:00,1.01815,1.01815,1.01815,1.01815,900000.0
2008-04-14 23:54:00,1.01815,1.01815,1.01815,1.01815,300000.0
2008-04-14 23:55:00,1.01815,1.01815,1.01815,1.01815,1200000.0
2008-04-14 23:56:00,1.01815,1.01815,1.01815,1.01815,900000.0
2008-04-14 23:57:00,1.01815,1.01815,1.01815,1.01815,300000.0
2008-04-14 23:58:00,1.0181,1.0181,1.0181,1.0181,54400000.0
2008-04-14 23:59:00,1.0181,1.0181,1.0181,1.0181,60800000.0
2008-04-15 00:00:00,1.0181,1.0181,1.0181,1.0181,19200000.0
2008-04-15 00:01:00,1.0181,1.0181,1.018,1.018,110000000.0
2008-04-15 00:02:00,1.018,1.018,1.018,1.018,219000000.0
2008-04-15 00:03:00,1.018,1.018,1.018,1.018,219000000.0
2008-04-15 00:04:00,1.018,1.0182,1.018,1.0182,96800000.0
2008-04-15 00:05:00,1.0182,1.0182,1.0182,1.0182,43200000.0
2008-04-15 00:06:00,1.0182,1.0182,1.0182,1.0182,40800000.0
2008-04-15 00:07:00,1.0182,1.0182,1.0182,1.0182,40800000.0
2008-04-15 00:08:00,1.0182,1.0182,1.0182,1.0182,43200000.0
2008-04-15 00:09:00,1.0182,1.0182,1.0182,1.0182,38400000.0
2008-04-15 00:10:00,1.0182,1.0182,1.0182,1.0182,40800000.0
2008-04-15 00:11:00,1.0182,1.0182,1.0182,1.0182,36000000.0
2008-04-15 00:12:00,1.0182,1.0182,1.0182,1.0182,27800000.0
2008-04-15 00:13:00,1.0182,1.0182,1.0182,1.0182,23400000.0
2008-04-15 00:14:00,1.0182,1.0184,1.0182,1.0184,35400000.0
2008-04-15 00:15:00,1.0184,1.0184,1.0184,1.0184,26400000.0
2008-04-15 00:16:00,1.0184,1.0189,1.0184,1.0187,155600000.0
2008-04-15 00:17:00,1.0187,1.019,1.0187,1.0187,47200000.0
2008-04-15 00:18:00,1.0187,1.0192,1.0187,1.0187,237800000.0
2008-04-15 00:19:00,1.0187,1.0187,1.0184,1.0184,95400000.0
2008-04-15 00:20:00,1.0184,1.0184,1.0184,1.0184,9100000.0
2008-04-15 00:21:00,1.0184,1.0184,1.0183,1.0184,142100001.0
2008-04-15 00:22:00,1.0184,1.0184,1.0184,1.0184,55200000.0
2008-04-15 00:23:00,1.0184,1.0184,1.0184,1.0184,16800000.0
2008-04-15 00:24:00,1.0184,1.0186,1.0184,1.0186,18400000.0
2008-04-15 00:25:00,1.0186,1.0186,1.0186,1.0186,4800000.0
2008-04-15 00:26:00,1.0186,1.0186,1.0184,1.0184,44200000.0
2008-04-15 00:27:00,1.0184,1.0184,1.0183,1.0183,93300000.0
2008-04-15 00:28:00,1.0183,1.0183,1.0183,1.0183,246000000.0
2008-04-15 00:29:00,1.0183,1.0186,1.0183,1.0186,212400000.0
2008-04-15 00:30:00,1.0186,1.01875,1.0186,1.0187,89100000.0
2008-04-15 00:31:00,1.0187,1.0187,1.0187,1.0187,66700000.0
2008-04-15 00:32:00,1.0187,1.0187,1.0187,1.0187,114300000.0
2008-04-15 00:33:00,1.0187,1.0189,1.0187,1.0189,111000000.0
2008-04-15 00:34:00,1.0189,1.0189,1.0187,1.0187,56500000.0
2008-04-15 00:35:00,1.0187,1.0187,1.0187,1.0187,102500000.0
2008-04-15 00:36:00,1.0187,1.0188,1.0187,1.0188,66200000.0
2008-04-15 00:37:00,1.0188,1.0188,1.0187,1.0187,37600000.0
2008-04-15 00:38:00,1.0187,1.0189,1.0187,1.01885,129200000.0
2008-04-15 00:39:00,1.01885,1.01885,1.0188,1.0188,73600000.0
2008-04-15 00:40:00,1.0188,1.019,1.0188,1.0188,86400000.0
2008-04-15 00:41:00,1.0188,1.0188,1.0188,1.0188,69400000.0
2008-04-15 00:42:00,1.0188,1.01885,1.0188,1.01885,107900000.0
2008-04-15 00:43:00,1.01885,1.01885,1.01885,1.01885,9900000.0
2008-04-15 00:44:00,1.01885,1.01885,1.01885,1.01885,35800000.0
2008-04-15 00:45:00,1.01885,1.019,1.01885,1.0189,100900000.0
2008-04-15 00:46:00,1.0189,1.019,1.0188,1.0188,47600000.0
2008-04-15 00:47:00,1.0188,1.0188,1.0188,1.0188,137600000.0
2008-04-15 00:48:00,1.0188,1.0189,1.0188,1.0189,240999998.0
2008-04-15 00:49:00,1.0189,1.0189,1.0188,1.0188,31200000.0
2008-04-15 00:50:00,1.0188,1.0189,1.0188,1.0189,26400000.0
2008-04-15 00:51:00,1.0189,1.0189,1.0189,1.0189,19200000.0
2008-04-15 00:52:00,1.0189,1.0189,1.0188,1.0188,129400000.0
2008-04-15 00:53:00,1.0188,1.0188,1.0188,1.0188,70400000.0
2008-04-15 00:54:00,1.0189,1.0189,1.0188,1.0188,36000000.0
2008-04-15 00:55:00,1.0188,1.0188,1.0188,1.0188,86400000.0
2008-04-15 00:56:00,1.0188,1.01885,1.0188,1.0188,111300000.0
2008-04-15 00:57:00,1.0188,1.0188,1.0188,1.0188,82400000.0
2008-04-15 00:58:00,1.0188,1.0189,1.0188,1.0189,203200000.0
2008-04-15 00:59:00,1.0189,1.0194,1.0189,1.0194,145400000.0
2008-04-15 01:00:00,1.0194,1.01985,1.0194,1.01985,148700000.0
2008-04-15 01:01:00,1.01985,1.01985,1.01955,1.01955,90000000.0
2008-04-15 01:02:00,1.01955,1.01955,1.0189,1.0189,70400000.0
2008-04-15 01:03:00,1.0189,1.0189,1.0189,1.0189,57800000.0
2008-04-15 01:04:00,1.0189,1.0189,1.0189,1.0189,174400000.0
2008-04-15 01:05:00,1.0189,1.0189,1.0189,1.0189,85000000.0
2008-04-15 01:06:00,1.0189,1.0189,1.0189,1.0189,136800000.0
2008-04-15 01:07:00,1.0189,1.0189,1.0189,1.0189,70400000.0
2008-04-15 01:08:00,1.0189,1.0192,1.0189,1.0191,56200000.0
2008-04-15 01:09:00,1.0191,1.0191,1.0189,1.0191,71800000.0
2008-04-15 01:10:00,1.0191,1.0194,1.01905,1.0194,73600000.0
2008-04-15 01:11:00,1.0194,1.0194,1.0192,1.01935,36000000.0
2008-04-15 01:12:00,1.01935,1.0195,1.01925,1.0195,50300000.0
2008-04-15 01:13:00,1.0195,1.0195,1.01945,1.0195,12200000.0
2008-04-15 01:14:00,1.0195,1.0195,1.01945,1.0195,10800000.0
2008-04-15 01:15:00,1.0195,1.01975,1.01945,1.01945,103100000.0
2008-04-15 01:16:00,1.01945,1.0195,1.01945,1.0195,29400000.0
2008-04-15 01:17:00,1.0195,1.0195,1.0195,1.0195,34500000.0
2008-04-15 01:18:00,1.0195,1.0195,1.0195,1.0195,11700000.0
2008-04-15 01:19:00,1.0195,1.0195,1.0195,1.0195,18900000.0
2008-04-15 01:20:00,1.0195,1.0195,1.0195,1.0195,17000000.0
2008-04-15 01:21:00,1.0195,1.0195,1.01945,1.0195,32500000.0
2008-04-15 01:22:00,1.0195,1.0195,1.01945,1.0195,13700000.0
2008-04-15 01:23:00,1.0195,1.0195,1.01945,1.01945,35700000.0
2008-04-15 01:24:00,1.01945,1.0195,1.01945,1.0195,39000000.0
2008-04-15 01:25:00,1.0195,1.01965,1.0195,1.01965,51200000.0
2008-04-15 01:26:00,1.01965,1.01965,1.0196,1.01965,32000000.0
2008-04-15 01:27:00,1.01965,1.01965,1.0196,1.0196,44800000.0
2008-04-15 01:28:00,1.0196,1.0196,1.0196,1.0196,29600000.0
2008-04-15 01:29:00,1.0196,1.0196,1.0196,1.0196,14400000.0
2008-04-15 01:30:00,1.0196,1.0196,1.0196,1.0196,22400000.0
2008-04-15 01:31:00,1.0196,1.0196,1.0196,1.0196,16800000.0
2008-04-15 01:32:00,1.0196,1.0196,1.0196,1.0196,33600000.0
2008-04-15 01:33:00,1.0196,1.0196,1.0196,1.0196,14400000.0
2008-04-15 01:34:00,1.0196,1.0197,1.0196,1.0197,20800000.0
2008-04-15 01:35:00,1.0197,1.0197,1.0197,1.0197,36800000.0
2008-04-15 01:36:00,1.0197,1.0197,1.0197,1.0197,4800000.0
2008-04-15 01:37:00,1.0197,1.0197,1.0197,1.0197,4800000.0
2008-04-15 01:38:00,1.0197,1.0197,1.0197,1.0197,3200000.0
2008-04-15 01:39:00,1.0197,1.0197,1.0197,1.0197,4800000.0
2008-04-15 01:40:00,1.0197,1.0197,1.0197,1.0197,800000.0
2008-04-15 01:41:00,1.0197,1.0197,1.0197,1.0197,800000.0
2008-04-15 01:42:00,1.0197,1.0197,1.0197,1.0197,5600000.0
2008-04-15 01:43:00,1.0197,1.0197,1.0197,1.0197,4000000.0
2008-04-15 01:44:00,1.0197,1.0197,1.0196,1.0197,34000000.0
2008-04-15 01:45:00,1.0197,1.0197,1.0197,1.0197,4800000.0
2008-04-15 01:46:00,1.0197,1.0197,1.0197,1.0197,9600000.0
2008-04-15 01:47:00,1.0197,1.0197,1.0197,1.0197,2400000.0
2008-04-15 01:48:00,1.0197,1.0197,1.0197,1.0197,4800000.0
2008-04-15 01:49:00,1.0197,1.0197,1.0197,1.0197,8800000.0
2008-04-15 01:50:00,1.0197,1.0197,1.0197,1.0197,7200000.0
2008-04-15 01:51:00,1.0197,1.0197,1.0197,1.0197,800000.0
2008-04-15 01:52:00,1.0197,1.0197,1.0197,1.0197,800000.0
2008-04-15 01:53:00,1.0197,1.0197,1.0197,1.0197,800000.0
2008-04-15 01:54:00,1.0197,1.0198,1.0197,1.0198,18400000.0
2008-04-15 01:55:00,1.0198,1.0198,1.0198,1.0198,31200000.0
2008-04-15 01:56:00,1.0198,1.02,1.0196,1.0197,295700000.0
2008-04-15 01:57:00,1.0198,1.0199,1.0198,1.0199,129600000.0
2008-04-15 01:58:00,1.0199,1.02,1.0199,1.0199,68100000.0
2008-04-15 01:59:00,1.0199,1.0199,1.0197,1.0197,69200000.0
2008-04-15 02:00:00,1.0197,1.02,1.0197,1.02,50600000.0
2008-04-15 02:01:00,1.02,1.02,1.02,1.02,3000000.0
2008-04-15 02:02:00,1.02,1.02,1.02,1.02,3000000.0
2008-04-15 02:03:00,1.02,1.02,1.02,1.02,4500000.0
2008-04-15 02:04:00,1.02,1.02,1.02,1.02,2500000.0
2008-04-15 02:05:00,1.02,1.0201,1.02,1.0201,132700000.0
2008-04-15 02:06:00,1.0201,1.0201,1.0201,1.0201,8000000.0
2008-04-15 02:07:00,1.0201,1.0202,1.0201,1.0202,7700000.0
2008-04-15 02:08:00,1.0202,1.0202,1.0202,1.0202,1500000.0
2008-04-15 02:09:00,1.0202,1.0202,1.0202,1.0202,1500000.0
2008-04-15 02:10:00,1.0202,1.0202,1.0202,1.0202,3500000.0
2008-04-15 02:11:00,1.0202,1.0202,1.02,1.02,14600000.0
2008-04-15 02:12:00,1.02,1.02,1.02,1.02,54400000.0
2008-04-15 02:13:00,1.02,1.02,1.02,1.02,33600000.0
2008-04-15 02:14:00,1.02,1.02,1.02,1.02,109200000.0
2008-04-15 02:15:00,1.02,1.02,1.02,1.02,227200000.0
2008-04-15 02:16:00,1.02,1.02,1.02,1.02,83200000.0
2008-04-15 02:17:00,1.02,1.0201,1.02,1.0201,67200000.0
2008-04-15 02:18:00,1.0201,1.0201,1.02,1.02,110400000.0
2008-04-15 02:19:00,1.02,1.02,1.02,1.02,595200000.0
2008-04-15 02:20:00,1.02,1.02,1.02,1.02,595200000.0
2008-04-15 02:21:00,1.02,1.02,1.02,1.02,108000000.0
2008-04-15 02:22:00,1.02,1.02,1.0194,1.0198,213600000.0
2008-04-15 02:23:00,1.0198,1.0198,1.0195,1.0195,161700000.0
2008-04-15 02:24:00,1.0195,1.0195,1.0195,1.0195,27400000.0
2008-04-15 02:25:00,1.0195,1.0195,1.0195,1.0195,68900000.0
2008-04-15 02:26:00,1.0195,1.0195,1.0195,1.0195,264000000.0
2008-04-15 02:27:00,1.0195,1.0195,1.0194,1.0194,162000000.0
2008-04-15 02:28:00,1.0194,1.0195,1.0194,1.0194,189200000.0
2008-04-15 02:29:00,1.0194,1.0195,1.0194,1.0195,457200000.0
2008-04-15 02:30:00,1.0195,1.0195,1.0195,1.0195,52800000.0
2008-04-15 02:31:00,1.0195,1.0197,1.0194,1.0196,152800000.0
2008-04-15 02:32:00,1.0196,1.0199,1.0196,1.0199,333000000.0
2008-04-15 02:33:00,1.0199,1.02,1.0199,1.02,68800000.0
2008-04-15 02:34:00,1.02,1.02,1.02,1.02,70800000.0
2008-04-15 02:35:00,1.02,1.02,1.02,1.02,72600000.0
2008-04-15 02:36:00,1.02,1.02,1.02,1.02,67100000.0
2008-04-15 02:37:00,1.02,1.02,1.02,1.02,58400000.0
2008-04-15 02:38:00,1.02,1.02,1.02,1.02,40000000.0
2008-04-15 02:39:00,1.02,1.0202,1.02,1.0201,229100000.0
2008-04-15 02:40:00,1.0201,1.0201,1.02,1.0201,132800000.0
2008-04-15 02:41:00,1.0201,1.0201,1.0201,1.0201,37300000.0
2008-04-15 02:42:00,1.0201,1.0202,1.0201,1.0202,53200000.0
2008-04-15 02:43:00,1.0202,1.0202,1.0202,1.0202,6300000.0
2008-04-15 02:44:00,1.0202,1.0202,1.0202,1.0202,8400000.0
2008-04-15 02:45:00,1.0202,1.0202,1.0202,1.0202,22400000.0
2008-04-15 02:46:00,1.0202,1.0202,1.0202,1.0202,2500000.0
2008-04-15 02:47:00,1.0202,1.0202,1.0201,1.0201,24500000.0
2008-04-15 02:48:00,1.0201,1.0201,1.0201,1.0201,19200000.0
2008-04-15 02:49:00,1.0201,1.0201,1.0201,1.0201,24000000.0
2008-04-15 02:50:00,1.0201,1.0202,1.0201,1.0201,109700000.0
2008-04-15 02:51:00,1.0201,1.0201,1.0199,1.0199,63400000.0
2008-04-15 02:52:00,1.0199,1.02,1.0199,1.02,3700000.0
2008-04-15 02:53:00,1.02,1.02,1.02,1.02,2000000.0
2008-04-15 02:54:00,1.02,1.0202,1.02,1.0202,24600000.0
2008-04-15 02:55:00,1.0202,1.0202,1.02,1.02,14400000.0
2008-04-15 02:56:00,1.02,1.02,1.02,1.02,6400000.0
2008-04-15 02:57:00,1.02,1.02,1.02,1.02,12200000.0
2008-04-15 02:58:00,1.02,1.02,1.0199,1.0199,10800000.0
2008-04-15 02:59:00,1.0199,1.0199,1.0199,1.0199,10200000.0
2008-04-15 03:00:00,1.0199,1.0199,1.0199,1.0199,1400000.0
2008-04-15 03:01:00,1.0199,1.0201,1.0199,1.0199,4700000.0
2008-04-15 03:02:00,1.0199,1.0199,1.0199,1.0199,800000.0
2008-04-15 03:03:00,1.0199,1.0199,1.0199,1.0199,1800000.0
2008-04-15 03:04:00,1.0199,1.0199,1.0199,1.0199,600000.0
2008-04-15 03:05:00,1.0199,1.0199,1.0199,1.0199,1000000.0
2008-04-15 03:06:00,1.0199,1.0199,1.0197,1.0197,3200000.0
2008-04-15 03:07:00,1.0197,1.0197,1.0197,1.0197,7200000.0
2008-04-15 03:08:00,1.0197,1.02,1.0197,1.02,7300000.0
2008-04-15 03:09:00,1.02,1.02,1.0199,1.0199,55500000.0
2008-04-15 03:10:00,1.0199,1.02,1.0199,1.02,5700000.0
2008-04-15 03:11:00,1.02,1.02,1.02,1.02,3500000.0
2008-04-15 03:12:00,1.02,1.02,1.02,1.02,2000000.0
2008-04-15 03:13:00,1.02,1.02,1.02,1.02,1000000.0
2008-04-15 03:14:00,1.02,1.02,1.02,1.02,2000000.0
2008-04-15 03:15:00,1.02,1.02,1.02,1.02,2500000.0
2008-04-15 03:16:00,1.02,1.02,1.02,1.02,2000000.0
2008-04-15 03:17:00,1.02,1.02,1.02,1.02,2000000.0
2008-04-15 03:18:00,1.02,1.02,1.02,1.02,2000000.0
2008-04-15 03:19:00,1.0197,1.0197,1.0197,1.0197,4800000.0
2008-04-15 03:20:00,1.01965,1.0199,1.01965,1.0199,5100000.0
2008-04-15 03:21:00,1.0199,1.0199,1.0199,1.0199,1200000.0
2008-04-15 03:22:00,1.0199,1.0199,1.0199,1.0199,400000.0
2008-04-15 03:23:00,1.0199,1.0199,1.0199,1.0199,1200000.0
2008-04-15 03:24:00,1.0199,1.0199,1.0199,1.0199,2000000.0
2008-04-15 03:25:00,1.0199,1.0199,1.0199,1.0199,400000.0
2008-04-15 03:26:00,1.01965,1.01965,1.01965,1.01965,1200000.0
2008-04-15 03:27:00,1.01965,1.01965,1.01965,1.01965,1200000.0
2008-04-15 03:28:00,1.01965,1.01965,1.01965,1.01965,1500000.0
2008-04-15 03:29:00,1.01965,1.02,1.01965,1.02,3200000.0
2008-04-15 03:30:00,1.02,1.02,1.02,1.02,4800000.0
2008-04-15 03:31:00,1.02,1.02,1.02,1.02,1600000.0
2008-04-15 03:32:00,1.02,1.02,1.02,1.02,800000.0
2008-04-15 03:33:00,1.02,1.02,1.0199,1.0199,18100000.0
2008-04-15 03:34:00,1.0199,1.0199,1.0199,1.0199,147600000.0
2008-04-15 03:35:00,1.0199,1.02,1.0199,1.02,259600000.0
2008-04-15 03:36:00,1.02,1.0202,1.02,1.02,300800000.0
2008-04-15 03:37:00,1.02,1.02,1.02,1.02,19200000.0
2008-04-15 03:38:00,1.02,1.02,1.02,1.02,16000000.0
2008-04-15 03:39:00,1.02,1.02,1.02,1.02,32000000.0
2008-04-15 03:40:00,1.02,1.0201,1.02,1.0201,10400000.0
2008-04-15 03:41:00,1.0201,1.0201,1.0201,1.0201,10400000.0
2008-04-15 03:42:00,1.0201,1.0201,1.02,1.02,124000000.0
2008-04-15 03:43:00,1.02,1.02,1.02,1.02,41600000.0
2008-04-15 03:44:00,1.02,1.0201,1.02,1.0201,68000000.0
2008-04-15 03:45:00,1.0201,1.0201,1.0201,1.0201,32800000.0
2008-04-15 03:46:00,1.0201,1.0201,1.0201,1.0201,42400000.0
2008-04-15 03:47:00,1.0201,1.0202,1.0201,1.0202,16800000.0
2008-04-15 03:48:00,1.0202,1.0202,1.02,1.0201,80000000.0
2008-04-15 03:49:00,1.0201,1.0201,1.0201,1.0201,8800000.0
2008-04-15 03:50:00,1.0201,1.0201,1.0201,1.0201,84000000.0
2008-04-15 03:51:00,1.0201,1.0201,1.0199,1.0199,46700000.0
2008-04-15 03:52:00,1.0199,1.0199,1.0196,1.0196,104000000.0
2008-04-15 03:53:00,1.0196,1.0196,1.0196,1.0196,102000000.0
2008-04-15 03:54:00,1.0196,1.0196,1.0196,1.0196,22400000.0
2008-04-15 03:55:00,1.0196,1.0196,1.0196,1.0196,22400000.0
2008-04-15 03:56:00,1.0196,1.0196,1.0196,1.0196,22400000.0
2008-04-15 03:57:00,1.0196,1.0196,1.0196,1.0196,11200000.0
2008-04-15 03:58:00,1.01955,1.0199,1.0194,1.0196,51900000.0
2008-04-15 03:59:00,1.0196,1.0196,1.0196,1.0196,33600000.0
2008-04-15 04:00:00,1.0196,1.0196,1.0196,1.0196,44800000.0
2008-04-15 04:01:00,1.0196,1.0197,1.0196,1.0197,49600000.0
2008-04-15 04:02:00,1.0196,1.0197,1.0196,1.0197,77600000.0
2008-04-15 04:03:00,1.0197,1.0197,1.0196,1.0196,100000000.0
2008-04-15 04:04:00,1.0196,1.0196,1.0196,1.0196,32000000.0
2008-04-15 04:05:00,1.0196,1.0196,1.0196,1.0196,28000000.0
2008-04-15 04:06:00,1.0196,1.0196,1.0196,1.0196,20000000.0
2008-04-15 04:07:00,1.0196,1.0196,1.0196,1.0196,20000000.0
2008-04-15 04:08:00,1.0196,1.0196,1.0196,1.0196,16000000.0
2008-04-15 04:09:00,1.01945,1.0197,1.01945,1.0197,5300000.0
2008-04-15 04:10:00,1.0197,1.0197,1.0197,1.0197,8800000.0
2008-04-15 04:11:00,1.0197,1.0197,1.0196,1.0196,15200000.0
2008-04-15 04:12:00,1.0196,1.0197,1.0195,1.0195,40000000.0
2008-04-15 04:13:00,1.0195,1.0195,1.0195,1.0195,16000000.0
2008-04-15 04:14:00,1.0195,1.0195,1.0195,1.0195,38400000.0
2008-04-15 04:15:00,1.0195,1.0196,1.0193,1.0194,115200000.0
2008-04-15 04:16:00,1.0194,1.0194,1.0194,1.0194,19200000.0
2008-04-15 04:17:00,1.0194,1.0195,1.0194,1.0195,59200000.0
2008-04-15 04:18:00,1.0195,1.0195,1.0195,1.0195,48000000.0
2008-04-15 04:19:00,1.0195,1.0195,1.0195,1.0195,19200000.0
2008-04-15 04:20:00,1.0195,1.0195,1.0195,1.0195,49600000.0
2008-04-15 04:21:00,1.0195,1.0195,1.0195,1.0195,9600000.0
2008-04-15 04:22:00,1.0195,1.0195,1.0195,1.0195,2400000.0
2008-04-15 04:23:00,1.0195,1.0195,1.0194,1.0194,26400000.0
2008-04-15 04:24:00,1.0194,1.0194,1.0194,1.0194,16000000.0
2008-04-15 04:25:00,1.0194,1.0195,1.0194,1.0195,38400000.0
2008-04-15 04:26:00,1.0195,1.0195,1.0194,1.0194,50400000.0
2008-04-15 04:27:00,1.0194,1.0194,1.0194,1.0194,39200000.0
2008-04-15 04:28:00,1.0194,1.0194,1.0194,1.0194,22400000.0
2008-04-15 04:29:00,1.0194,1.0194,1.0194,1.0194,22400000.0
2008-04-15 04:30:00,1.0194,1.0194,1.0194,1.0194,44800000.0
2008-04-15 04:31:00,1.0194,1.0194,1.0194,1.0194,56800000.0
2008-04-15 04:32:00,1.0194,1.0194,1.0194,1.0194,16800000.0
2008-04-15 04:33:00,1.0194,1.0194,1.0194,1.0194,16800000.0
2008-04-15 04:34:00,1.0194,1.0194,1.0194,1.0194,11200000.0
2008-04-15 04:35:00,1.0194,1.0194,1.0194,1.0194,11200000.0
2008-04-15 04:36:00,1.0194,1.0195,1.0194,1.0195,53600000.0
2008-04-15 04:37:00,1.0195,1.0195,1.0195,1.0195,31200000.0
2008-04-15 04:38:00,1.0195,1.0195,1.0195,1.0195,21600000.0
2008-04-15 04:39:00,1.0195,1.0195,1.0195,1.0195,46400000.0
2008-04-15 04:40:00,1.0195,1.0196,1.0192,1.0193,317400000.0
2008-04-15 04:41:00,1.0193,1.0195,1.0193,1.0194,94800000.0
2008-04-15 04:42:00,1.0194,1.0194,1.0194,1.0194,52800000.0
2008-04-15 04:43:00,1.0194,1.0194,1.0194,1.0194,67200000.0
2008-04-15 04:44:00,1.0194,1.0194,1.0194,1.0194,72000000.0
2008-04-15 04:45:00,1.0194,1.0194,1.0194,1.0194,24000000.0
2008-04-15 04:46:00,1.0194,1.0194,1.0193,1.0193,214300000.0
2008-04-15 04:47:00,1.0193,1.0193,1.0193,1.0193,152700000.0
2008-04-15 04:48:00,1.0193,1.0193,1.0193,1.0193,72900000.0
2008-04-15 04:49:00,1.0193,1.0193,1.0193,1.0193,89100000.0
2008-04-15 04:50:00,1.0193,1.0193,1.0193,1.0193,89100000.0
2008-04-15 04:51:00,1.0193,1.0194,1.0193,1.0194,107300000.0
2008-04-15 04:52:00,1.0194,1.0194,1.0194,1.0194,70400000.0
2008-04-15 04:53:00,1.0194,1.0194,1.0192,1.0192,80200000.0
2008-04-15 04:54:00,1.0192,1.0192,1.0192,1.0192,10000000.0
2008-04-15 04:55:00,1.0192,1.0192,1.0192,1.0192,3600000.0
2008-04-15 04:56:00,1.0192,1.0192,1.0192,1.0192,2400000.0
2008-04-15 04:57:00,1.0192,1.0192,1.0192,1.0192,2400000.0
2008-04-15 04:58:00,1.0192,1.0192,1.0192,1.0192,3000000.0
2008-04-15 04:59:00,1.0192,1.0192,1.0192,1.0192,600000.0
2008-04-15 05:00:00,1.0191,1.0191,1.0191,1.0191,17600000.0
2008-04-15 05:01:00,1.0191,1.0192,1.0191,1.0192,20800000.0
2008-04-15 05:02:00,1.0192,1.0192,1.0192,1.0192,20400000.0
2008-04-15 05:03:00,1.0192,1.0192,1.0192,1.0192,8400000.0
2008-04-15 05:04:00,1.0192,1.0192,1.0191,1.0191,8500000.0
2008-04-15 05:05:00,1.0191,1.0191,1.0191,1.0191,9700000.0
2008-04-15 05:06:00,1.0191,1.0191,1.0191,1.0191,10400000.0
2008-04-15 05:07:00,1.0191,1.0191,1.0191,1.0191,6500000.0
2008-04-15 05:08:00,1.0191,1.0191,1.0191,1.0191,7800000.0
2008-04-15 05:09:00,1.0191,1.0191,1.0191,1.0191,5200000.0
2008-04-15 05:10:00,1.0191,1.0191,1.0191,1.0191,6500000.0
2008-04-15 05:11:00,1.0191,1.0191,1.0191,1.0191,11700000.0
2008-04-15 05:12:00,1.0191,1.0191,1.0188,1.0188,16400000.0
2008-04-15 05:13:00,1.0188,1.0188,1.0188,1.0188,4000000.0
2008-04-15 05:14:00,1.0188,1.0188,1.0188,1.0188,8500000.0
2008-04-15 05:15:00,1.0188,1.0188,1.0188,1.0188,6500000.0
2008-04-15 05:16:00,1.0188,1.0188,1.0188,1.0188,13200000.0
2008-04-15 05:17:00,1.0188,1.0188,1.0188,1.0188,7900000.0
2008-04-15 05:18:00,1.0188,1.0188,1.0188,1.0188,4500000.0
2008-04-15 05:19:00,1.0188,1.0188,1.0188,1.0188,4000000.0
2008-04-15 05:20:00,1.0188,1.0188,1.0188,1.0188,5800000.0
2008-04-15 05:21:00,1.0188,1.0188,1.0188,1.0188,17900000.0
2008-04-15 05:22:00,1.0188,1.0188,1.0188,1.0188,6500000.0
2008-04-15 05:23:00,1.0188,1.0188,1.0188,1.0188,19000000.0
2008-04-15 05:24:00,1.0188,1.0188,1.0188,1.0188,5000000.0
2008-04-15 05:25:00,1.0188,1.0188,1.0188,1.0188,144000000.0
2008-04-15 05:26:00,1.0188,1.0188,1.0188,1.0188,29400000.0
2008-04-15 05:27:00,1.0188,1.0188,1.0188,1.0188,90900000.0
2008-04-15 05:28:00,1.0188,1.0188,1.0188,1.0188,128500000.0
2008-04-15 05:29:00,1.0188,1.0188,1.0188,1.0188,14400000.0
2008-04-15 05:30:00,1.0188,1.0188,1.0188,1.0188,125200000.0
2008-04-15 05:31:00,1.0188,1.0188,1.0188,1.0188,101400000.0
2008-04-15 05:32:00,1.0188,1.0188,1.0188,1.0188,36900000.0
2008-04-15 05:33:00,1.0188,1.019,1.0188,1.019,41900000.0
2008-04-15 05:34:00,1.019,1.019,1.019,1.019,44000000.0
2008-04-15 05:35:00,1.019,1.019,1.0189,1.019,56800000.0
2008-04-15 05:36:00,1.0189,1.0189,1.0189,1.0189,61600000.0
2008-04-15 05:37:00,1.0189,1.019,1.0189,1.019,28000000.0
2008-04-15 05:38:00,1.0189,1.0189,1.0189,1.0189,35200000.0
2008-04-15 05:39:00,1.0189,1.0189,1.0189,1.0189,74400000.0
2008-04-15 05:40:00,1.0189,1.0189,1.0189,1.0189,64000000.0
2008-04-15 05:41:00,1.0189,1.0189,1.0188,1.0188,39200000.0
2008-04-15 05:42:00,1.0188,1.0188,1.0188,1.0188,4000000.0
2008-04-15 05:43:00,1.0188,1.0188,1.0188,1.0188,4800000.0
2008-04-15 05:44:00,1.0188,1.0188,1.0188,1.0188,4000000.0
2008-04-15 05:45:00,1.0188,1.0188,1.0187,1.0187,19600000.0
2008-04-15 05:46:00,1.0187,1.0187,1.0187,1.0187,22200000.0
2008-04-15 05:47:00,1.0187,1.0187,1.0182,1.0182,60200000.0
2008-04-15 05:48:00,1.0182,1.0183,1.0182,1.0183,177200000.0
2008-04-15 05:49:00,1.0183,1.0183,1.0183,1.0183,79200000.0
2008-04-15 05:50:00,1.0183,1.0183,1.018,1.0182,138500000.0
2008-04-15 05:51:00,1.0182,1.0182,1.0181,1.0181,85599998.0
2008-04-15 05:52:00,1.0181,1.0181,1.0181,1.0181,95200000.0
2008-04-15 05:53:00,1.0181,1.0181,1.0181,1.0181,149600000.0
2008-04-15 05:54:00,1.0181,1.0182,1.0181,1.0182,90400000.0
2008-04-15 05:55:00,1.0182,1.0182,1.0182,1.0182,26400000.0
2008-04-15 05:56:00,1.0182,1.0182,1.0182,1.0182,16000000.0
2008-04-15 05:57:00,1.0182,1.0183,1.0182,1.0183,70400000.0
2008-04-15 05:58:00,1.0183,1.0185,1.0182,1.0183,456200000.0
2008-04-15 05:59:00,1.0183,1.0183,1.0183,1.0183,220800000.0
2008-04-15 06:00:00,1.0183,1.0183,1.018,1.018,107000000.0
2008-04-15 06:01:00,1.018,1.0182,1.018,1.018,80800000.0
2008-04-15 06:02:00,1.018,1.0182,1.018,1.0181,500400000.0
2008-04-15 06:03:00,1.0181,1.0181,1.0181,1.0181,16000000.0
2008-04-15 06:04:00,1.0181,1.0181,1.0181,1.0181,19200000.0
2008-04-15 06:05:00,1.0181,1.0181,1.0181,1.0181,32000000.0
2008-04-15 06:06:00,1.0181,1.0181,1.0181,1.0181,13600000.0
2008-04-15 06:07:00,1.0181,1.0181,1.0181,1.0181,12800000.0
2008-04-15 06:08:00,1.0181,1.0181,1.0181,1.0181,28800000.0
2008-04-15 06:09:00,1.0181,1.0181,1.0181,1.0181,6400000.0
2008-04-15 06:10:00,1.0181,1.0181,1.0181,1.0181,41600000.0
2008-04-15 06:11:00,1.0181,1.0181,1.0181,1.0181,16000000.0
2008-04-15 06:12:00,1.0181,1.0181,1.01805,1.0181,50100000.0
2008-04-15 06:13:00,1.0181,1.0181,1.0181,1.0181,5300000.0
2008-04-15 06:14:00,1.0181,1.0181,1.018,1.018,16300000.0
2008-04-15 06:15:00,1.018,1.018,1.018,1.018,36000000.0
2008-04-15 06:16:00,1.0181,1.0181,1.018,1.0181,28000000.0
2008-04-15 06:17:00,1.018,1.0184,1.018,1.0184,23200000.0
2008-04-15 06:18:00,1.0184,1.0185,1.0184,1.0185,131999998.0
2008-04-15 06:19:00,1.0185,1.0187,1.0185,1.0187,68000000.0
2008-04-15 06:20:00,1.0187,1.0192,1.0187,1.019,293900000.0
2008-04-15 06:21:00,1.019,1.0195,1.0185,1.019,877600000.0
2008-04-15 06:22:00,1.019,1.0193,1.0189,1.019,273800000.0
2008-04-15 06:23:00,1.0189,1.0189,1.0188,1.0188,67200000.0
2008-04-15 06:24:00,1.0188,1.0188,1.0188,1.0188,28800000.0
2008-04-15 06:25:00,1.0188,1.0188,1.0188,1.0188,37600000.0
2008-04-15 06:26:00,1.0188,1.0188,1.0184,1.0186,285400000.0
2008-04-15 06:27:00,1.0186,1.0187,1.0186,1.0187,25600000.0
2008-04-15 06:28:00,1.0187,1.0187,1.0187,1.0187,4000000.0
2008-04-15 06:29:00,1.0187,1.0187,1.0187,1.0187,4000000.0
2008-04-15 06:30:00,1.0187,1.0187,1.0187,1.0187,3200000.0
2008-04-15 06:31:00,1.0187,1.0187,1.0187,1.0187,1600000.0
2008-04-15 06:32:00,1.0187,1.0187,1.0186,1.0186,16000000.0
2008-04-15 06:33:00,1.0186,1.0186,1.0186,1.0186,1600000.0
2008-04-15 06:34:00,1.0186,1.0186,1.0186,1.0186,1600000.0
2008-04-15 06:35:00,1.0186,1.0186,1.0186,1.0186,1600000.0
2008-04-15 06:36:00,1.0186,1.0186,1.0186,1.0186,1600000.0
2008-04-15 06:37:00,1.0186,1.0187,1.01835,1.0187,52200000.0
2008-04-15 06:38:00,1.0187,1.0187,1.0187,1.0187,3200000.0
2008-04-15 06:39:00,1.0187,1.0187,1.0187,1.0187,2400000.0
2008-04-15 06:40:00,1.0187,1.0187,1.0187,1.0187,800000.0
2008-04-15 06:41:00,1.0187,1.0187,1.0187,1.0187,3200000.0
2008-04-15 06:42:00,1.0187,1.0187,1.01855,1.01855,1900000.0
2008-04-15 06:43:00,1.01855,1.0188,1.01855,1.0188,3000000.0
2008-04-15 06:44:00,1.0188,1.0188,1.0188,1.0188,800000.0
2008-04-15 06:45:00,1.0188,1.0189,1.0188,1.0188,15200000.0
2008-04-15 06:46:00,1.0188,1.0188,1.0188,1.0188,1600000.0
2008-04-15 06:47:00,1.0188,1.0188,1.0188,1.0188,3800000.0
2008-04-15 06:48:00,1.0188,1.0188,1.0188,1.0188,2200000.0
2008-04-15 06:49:00,1.0188,1.0188,1.0188,1.0188,2200000.0
2008-04-15 06:50:00,1.0188,1.0188,1.0188,1.0188,2200000.0
2008-04-15 06:51:00,1.0188,1.0188,1.0188,1.0188,4000000.0
2008-04-15 06:52:00,1.0188,1.0188,1.0188,1.0188,5600000.0
2008-04-15 06:53:00,1.0188,1.0189,1.0188,1.0189,4200000.0
2008-04-15 06:54:00,1.0189,1.0189,1.0189,1.0189,5600000.0
2008-04-15 06:55:00,1.0189,1.019,1.0189,1.019,228500002.0
2008-04-15 06:56:00,1.019,1.019,1.019,1.019,133400002.0
2008-04-15 06:57:00,1.019,1.0194,1.019,1.0194,202000003.0
2008-04-15 06:58:00,1.0194,1.0197,1.0194,1.0197,156600000.0
2008-04-15 06:59:00,1.0197,1.0197,1.0197,1.0197,6400000.0
2008-04-15 07:00:00,1.0197,1.0197,1.0197,1.0197,6400000.0
2008-04-15 07:01:00,1.0197,1.0197,1.0197,1.0197,13600000.0
2008-04-15 07:02:00,1.0197,1.0197,1.0194,1.0194,15200000.0
2008-04-15 07:03:00,1.0194,1.0194,1.0194,1.0194,800000.0
2008-04-15 07:04:00,1.0194,1.0194,1.0193,1.0194,300000000.0
2008-04-15 07:05:00,1.0194,1.0194,1.019,1.019,133800000.0
2008-04-15 07:06:00,1.019,1.019,1.019,1.019,66000000.0
2008-04-15 07:07:00,1.019,1.019,1.019,1.019,4000000.0
2008-04-15 07:08:00,1.019,1.019,1.019,1.019,6400000.0
2008-04-15 07:09:00,1.019,1.019,1.019,1.019,62000000.0
2008-04-15 07:10:00,1.019,1.0191,1.019,1.019,81600000.0
2008-04-15 07:11:00,1.019,1.019,1.019,1.019,34600000.0
2008-04-15 07:12:00,1.0191,1.0191,1.019,1.0191,21600000.0
2008-04-15 07:13:00,1.0191,1.0191,1.019,1.019,36700000.0
2008-04-15 07:14:00,1.019,1.019,1.019,1.019,19200000.0
2008-04-15 07:15:00,1.019,1.019,1.019,1.019,6400000.0
2008-04-15 07:16:00,1.019,1.019,1.019,1.019,19200000.0
2008-04-15 07:17:00,1.019,1.019,1.019,1.019,19800000.0
2008-04-15 07:18:00,1.019,1.0191,1.019,1.019,13800000.0
2008-04-15 07:19:00,1.019,1.0191,1.0189,1.0189,20300000.0
2008-04-15 07:20:00,1.0189,1.0191,1.0189,1.0189,31600000.0
2008-04-15 07:21:00,1.0189,1.0191,1.0189,1.0191,32800000.0
2008-04-15 07:22:00,1.0191,1.0191,1.0189,1.0189,18500000.0
2008-04-15 07:23:00,1.0189,1.0191,1.0189,1.0189,23900000.0
2008-04-15 07:24:00,1.0189,1.0189,1.0189,1.0189,19200000.0
2008-04-15 07:25:00,1.0189,1.0189,1.0189,1.0189,28800000.0
2008-04-15 07:26:00,1.0189,1.0189,1.0189,1.0189,47200000.0
2008-04-15 07:27:00,1.0189,1.0189,1.0189,1.0189,68000000.0
2008-04-15 07:28:00,1.0189,1.0191,1.0189,1.0189,75400000.0
2008-04-15 07:29:00,1.0189,1.0189,1.01885,1.01885,14400000.0
2008-04-15 07:30:00,1.01885,1.0189,1.0188,1.0188,38400000.0
2008-04-15 07:31:00,1.0188,1.0189,1.0188,1.0188,44000000.0
2008-04-15 07:32:00,1.0188,1.0188,1.0186,1.0186,84000000.0
2008-04-15 07:33:00,1.0186,1.0186,1.0186,1.0186,19200000.0
2008-04-15 07:34:00,1.0186,1.0187,1.0186,1.0186,92200000.0
2008-04-15 07:35:00,1.0186,1.0186,1.0182,1.0185,144300000.0
2008-04-15 07:36:00,1.0185,1.0185,1.01815,1.0184,73400000.0
2008-04-15 07:37:00,1.0184,1.0185,1.0181,1.0181,156000000.0
2008-04-15 07:38:00,1.0181,1.0181,1.018,1.018,74500000.0
2008-04-15 07:39:00,1.018,1.018,1.018,1.018,16000000.0
2008-04-15 07:40:00,1.018,1.0183,1.018,1.018,95200000.0
2008-04-15 07:41:00,1.018,1.018,1.018,1.018,2100000.0
2008-04-15 07:42:00,1.018,1.018,1.0171,1.0174,73900000.0
2008-04-15 07:43:00,1.0174,1.0175,1.0163,1.0166,455200000.0
2008-04-15 07:44:00,1.0166,1.017,1.0166,1.0169,186600000.0
2008-04-15 07:45:00,1.0169,1.0171,1.0166,1.0166,126400000.0
2008-04-15 07:46:00,1.0166,1.0169,1.0166,1.0169,122800000.0
2008-04-15 07:47:00,1.0169,1.0172,1.0169,1.0172,245300000.0
2008-04-15 07:48:00,1.0172,1.0172,1.017,1.017,221200000.0
2008-04-15 07:49:00,1.017,1.017,1.0169,1.017,173900000.0
2008-04-15 07:50:00,1.0171,1.0171,1.017,1.0171,146500000.0
2008-04-15 07:51:00,1.0171,1.0171,1.0169,1.0169,193000000.0
2008-04-15 07:52:00,1.0169,1.017,1.0169,1.017,147200000.0
2008-04-15 07:53:00,1.017,1.017,1.0169,1.017,80800000.0
2008-04-15 07:54:00,1.017,1.017,1.017,1.017,51200000.0
2008-04-15 07:55:00,1.017,1.0172,1.0168,1.0172,607400000.0
2008-04-15 07:56:00,1.0172,1.0172,1.0168,1.0168,190600001.0
2008-04-15 07:57:00,1.0168,1.01715,1.0168,1.0171,351400000.0
2008-04-15 07:58:00,1.0171,1.0171,1.0168,1.0169,543400001.0
2008-04-15 07:59:00,1.0169,1.01695,1.01685,1.01695,248300000.0
2008-04-15 08:00:00,1.01695,1.017,1.0169,1.017,406300002.0
2008-04-15 08:01:00,1.017,1.0172,1.017,1.0172,251000000.0
2008-04-15 08:02:00,1.0172,1.0172,1.0172,1.0172,56400000.0
2008-04-15 08:03:00,1.0172,1.0173,1.0172,1.0172,25600000.0
2008-04-15 08:04:00,1.0172,1.0172,1.0172,1.0172,18000000.0
2008-04-15 08:05:00,1.0172,1.0172,1.0172,1.0172,28800000.0
2008-04-15 08:06:00,1.0172,1.0183,1.0172,1.0183,263700000.0
2008-04-15 08:07:00,1.01835,1.0184,1.0183,1.0184,63600000.0
2008-04-15 08:08:00,1.0185,1.0185,1.0184,1.0184,91000000.0
2008-04-15 08:09:00,1.0184,1.0184,1.0182,1.0184,135800000.0
2008-04-15 08:10:00,1.0184,1.0184,1.0183,1.0184,163599999.0
2008-04-15 08:11:00,1.0185,1.0185,1.0185,1.0185,56300000.0
2008-04-15 08:12:00,1.0185,1.019,1.0185,1.0187,289700000.0
2008-04-15 08:13:00,1.0187,1.0187,1.0187,1.0187,65200000.0
2008-04-15 08:14:00,1.0187,1.0188,1.0187,1.0188,73300000.0
2008-04-15 08:15:00,1.0188,1.0188,1.0187,1.0187,47700000.0
2008-04-15 08:16:00,1.0187,1.0188,1.0187,1.0187,24200000.0
2008-04-15 08:17:00,1.0187,1.0187,1.0187,1.0187,15600000.0
2008-04-15 08:18:00,1.0187,1.0189,1.0187,1.0188,43300000.0
2008-04-15 08:19:00,1.0188,1.0188,1.0187,1.0187,68300000.0
2008-04-15 08:20:00,1.0187,1.0192,1.0187,1.0192,81300000.0
2008-04-15 08:21:00,1.0192,1.0192,1.0187,1.0191,148800000.0
2008-04-15 08:22:00,1.0191,1.0192,1.0188,1.01905,94600000.0
2008-04-15 08:23:00,1.01905,1.01905,1.01865,1.0187,73400000.0
2008-04-15 08:24:00,1.0187,1.0189,1.0187,1.0189,29900000.0
2008-04-15 08:25:00,1.0189,1.0189,1.0189,1.0189,2400000.0
2008-04-15 08:26:00,1.0189,1.0192,1.0189,1.0192,19900000.0
2008-04-15 08:27:00,1.0192,1.0192,1.019,1.0191,34700000.0
2008-04-15 08:28:00,1.0191,1.0194,1.0191,1.0194,20800000.0
2008-04-15 08:29:00,1.0194,1.0195,1.0192,1.0194,49600000.0
2008-04-15 08:30:00,1.0194,1.0195,1.0194,1.0195,6300000.0
2008-04-15 08:31:00,1.0195,1.0196,1.0192,1.0194,69500000.0
2008-04-15 08:32:00,1.0194,1.0195,1.0194,1.0194,178200000.0
2008-04-15 08:33:00,1.0194,1.0198,1.0194,1.0198,89600000.0
2008-04-15 08:34:00,1.0198,1.0201,1.01975,1.01985,137200000.0
2008-04-15 08:35:00,1.01985,1.0205,1.01985,1.0205,56900000.0
2008-04-15 08:36:00,1.02045,1.0205,1.02025,1.02025,83300000.0
2008-04-15 08:37:00,1.0204,1.0206,1.0203,1.0204,54600000.0
2008-04-15 08:38:00,1.0204,1.0207,1.0204,1.02065,32900000.0
2008-04-15 08:39:00,1.02065,1.0207,1.01925,1.01935,47000000.0
2008-04-15 08:40:00,1.01955,1.01955,1.019,1.019,86700000.0
2008-04-15 08:41:00,1.019,1.01905,1.01865,1.01905,53100000.0
2008-04-15 08:42:00,1.01905,1.01955,1.01895,1.01935,93000000.0
2008-04-15 08:43:00,1.01935,1.0195,1.0193,1.0195,76400000.0
2008-04-15 08:44:00,1.0195,1.0196,1.0191,1.01915,146500000.0
2008-04-15 08:45:00,1.01915,1.01915,1.01915,1.01915,18400000.0
2008-04-15 08:46:00,1.01915,1.01915,1.01915,1.01915,14700000.0
2008-04-15 08:47:00,1.01915,1.0192,1.01905,1.01915,155700000.0
2008-04-15 08:48:00,1.01915,1.0193,1.0191,1.0193,55400000.0
2008-04-15 08:49:00,1.0193,1.01935,1.0193,1.01935,24800000.0
2008-04-15 08:50:00,1.01935,1.0195,1.0193,1.0195,79800000.0
2008-04-15 08:51:00,1.0195,1.0196,1.0195,1.0195,23900000.0
2008-04-15 08:52:00,1.0195,1.01975,1.01935,1.0195,50700000.0
2008-04-15 08:53:00,1.0195,1.01955,1.0193,1.0194,71400000.0
2008-04-15 08:54:00,1.01945,1.0196,1.01935,1.01935,34600000.0
2008-04-15 08:55:00,1.01935,1.0196,1.0193,1.0194,88400000.0
2008-04-15 08:56:00,1.0194,1.0195,1.01935,1.0195,57700000.0
2008-04-15 08:57:00,1.0195,1.0195,1.01905,1.0191,144800000.0
2008-04-15 08:58:00,1.0191,1.0191,1.0189,1.0189,162400000.0
2008-04-15 08:59:00,1.0189,1.0189,1.0187,1.0188,80800000.0
2008-04-15 09:00:00,1.0188,1.0188,1.0177,1.018,507200000.0
2008-04-15 09:01:00,1.018,1.0182,1.018,1.01815,59700000.0
2008-04-15 09:02:00,1.0181,1.01825,1.0179,1.018,373500003.0
2008-04-15 09:03:00,1.018,1.018,1.018,1.018,27300000.0
2008-04-15 09:04:00,1.018,1.0182,1.0179,1.018,436199999.0
2008-04-15 09:05:00,1.018,1.0181,1.018,1.0181,227900000.0
2008-04-15 09:06:00,1.0181,1.0182,1.018,1.0182,145400000.0
2008-04-15 09:07:00,1.0182,1.0183,1.0182,1.0183,111000000.0
2008-04-15 09:08:00,1.0183,1.0184,1.0183,1.0184,21100000.0
2008-04-15 09:09:00,1.0184,1.0184,1.0178,1.0178,51700000.0
2008-04-15 09:10:00,1.0178,1.0179,1.0178,1.0179,46800000.0
2008-04-15 09:11:00,1.0179,1.0179,1.0178,1.0179,57200000.0
2008-04-15 09:12:00,1.0179,1.0179,1.0178,1.0178,14700000.0
2008-04-15 09:13:00,1.0178,1.0178,1.0178,1.0178,7400000.0
2008-04-15 09:14:00,1.0178,1.01785,1.0178,1.01785,67200000.0
2008-04-15 09:15:00,1.01785,1.0182,1.01785,1.0182,45100000.0
2008-04-15 09:16:00,1.0182,1.0182,1.0182,1.0182,8800000.0
2008-04-15 09:17:00,1.0182,1.0186,1.0182,1.0186,12000000.0
2008-04-15 09:18:00,1.0186,1.0186,1.0184,1.0184,85600000.0
2008-04-15 09:19:00,1.0184,1.0184,1.0184,1.0184,12800000.0
2008-04-15 09:20:00,1.0184,1.0184,1.0183,1.0183,70600000.0
2008-04-15 09:21:00,1.0183,1.0184,1.018,1.018,208400000.0
2008-04-15 09:22:00,1.018,1.0183,1.0178,1.018,214000004.0
2008-04-15 09:23:00,1.018,1.0186,1.018,1.018,397799999.0
2008-04-15 09:24:00,1.018,1.01825,1.0179,1.018,360500000.0
2008-04-15 09:25:00,1.01805,1.0182,1.018,1.018,104000000.0
2008-04-15 09:26:00,1.018,1.0181,1.0179,1.018,143400000.0
2008-04-15 09:27:00,1.018,1.0182,1.01795,1.0182,353100000.0
2008-04-15 09:28:00,1.0182,1.0185,1.01815,1.0185,43600000.0
2008-04-15 09:29:00,1.0185,1.0185,1.0185,1.0185,39300000.0
2008-04-15 09:30:00,1.0185,1.0185,1.01825,1.0183,99600000.0
2008-04-15 09:31:00,1.0183,1.0183,1.0183,1.0183,58000000.0
2008-04-15 09:32:00,1.0183,1.0183,1.0183,1.0183,145800000.0
2008-04-15 09:33:00,1.0183,1.0183,1.0181,1.0181,114900000.0
2008-04-15 09:34:00,1.0181,1.0182,1.0179,1.018,94600000.0
2008-04-15 09:35:00,1.018,1.0182,1.018,1.0182,71100000.0
2008-04-15 09:36:00,1.0182,1.0182,1.01805,1.0181,8100000.0
2008-04-15 09:37:00,1.0181,1.0183,1.0181,1.0183,68600000.0
2008-04-15 09:38:00,1.0183,1.0191,1.0183,1.0189,72567000.0
2008-04-15 09:39:00,1.0189,1.0189,1.0189,1.0189,3139000.0
2008-04-15 09:40:00,1.0189,1.0189,1.0189,1.0189,2253000.0
2008-04-15 09:41:00,1.0189,1.0193,1.0189,1.0193,9453000.0
2008-04-15 09:42:00,1.0193,1.02055,1.0192,1.02025,225200000.0
2008-04-15 09:43:00,1.0207,1.0217,1.0203,1.0214,370000001.0
2008-04-15 09:44:00,1.0215,1.0215,1.0207,1.0211,294100000.0
2008-04-15 09:45:00,1.0211,1.0211,1.02015,1.0205,293000000.0
2008-04-15 09:46:00,1.0205,1.021,1.0205,1.021,50300000.0
2008-04-15 09:47:00,1.021,1.021,1.0205,1.0207,181900000.0
2008-04-15 09:48:00,1.0207,1.0208,1.0205,1.0207,147400000.0
2008-04-15 09:49:00,1.0207,1.0208,1.02065,1.0207,64900000.0
2008-04-15 09:50:00,1.0207,1.0207,1.0206,1.0206,178300000.0
2008-04-15 09:51:00,1.0206,1.021,1.0206,1.0208,224500000.0
2008-04-15 09:52:00,1.0208,1.021,1.0208,1.02085,76700000.0
2008-04-15 09:53:00,1.02085,1.0209,1.0208,1.0208,59200000.0
2008-04-15 09:54:00,1.0208,1.0211,1.0208,1.021,61600000.0
2008-04-15 09:55:00,1.021,1.0212,1.0207,1.0207,132900000.0
2008-04-15 09:56:00,1.0207,1.0211,1.0207,1.021,119700000.0
2008-04-15 09:57:00,1.021,1.0212,1.021,1.0211,35100000.0
2008-04-15 09:58:00,1.0211,1.0211,1.0209,1.0209,22000000.0
2008-04-15 09:59:00,1.0209,1.02095,1.0207,1.0209,64200000.0
2008-04-15 10:00:00,1.0209,1.02105,1.0209,1.02105,27400000.0
2008-04-15 10:01:00,1.02105,1.02115,1.02095,1.02095,61100000.0
2008-04-15 10:02:00,1.021,1.02115,1.0209,1.0211,45500000.0
2008-04-15 10:03:00,1.0211,1.02135,1.0211,1.02135,54200000.0
2008-04-15 10:04:00,1.02135,1.02135,1.02115,1.0212,62200000.0
2008-04-15 10:05:00,1.0212,1.0215,1.0212,1.0215,46200000.0
2008-04-15 10:06:00,1.0215,1.0216,1.0215,1.0215,31700000.0
2008-04-15 10:07:00,1.0215,1.02165,1.0215,1.0215,33100000.0
2008-04-15 10:08:00,1.0215,1.0217,1.0215,1.0217,38400000.0
2008-04-15 10:09:00,1.0217,1.02185,1.0217,1.0217,23800000.0
2008-04-15 10:10:00,1.0217,1.0217,1.0215,1.02165,29700000.0
2008-04-15 10:11:00,1.02165,1.0223,1.02165,1.0223,44800000.0
2008-04-15 10:12:00,1.0223,1.0225,1.0223,1.0223,30600000.0
2008-04-15 10:13:00,1.0223,1.0225,1.0222,1.0225,49900000.0
2008-04-15 10:14:00,1.0225,1.0227,1.0225,1.0227,24600000.0
2008-04-15 10:15:00,1.0227,1.02325,1.0226,1.02325,90700000.0
2008-04-15 10:16:00,1.0232,1.0233,1.0231,1.0231,61900000.0
2008-04-15 10:17:00,1.0231,1.0232,1.0231,1.0231,21000000.0
2008-04-15 10:18:00,1.0231,1.02315,1.0229,1.0229,51200000.0
2008-04-15 10:19:00,1.0229,1.023,1.0228,1.0228,37900000.0
2008-04-15 10:20:00,1.0228,1.0228,1.0228,1.0228,8200000.0
2008-04-15 10:21:00,1.0228,1.0228,1.0227,1.0228,34800000.0
2008-04-15 10:22:00,1.0228,1.0228,1.0225,1.0225,51600000.0
2008-04-15 10:23:00,1.0225,1.0228,1.0225,1.0226,35900000.0
2008-04-15 10:24:00,1.0226,1.0228,1.0226,1.0228,18400000.0
2008-04-15 10:25:00,1.0228,1.0229,1.0228,1.0229,25800000.0
2008-04-15 10:26:00,1.0229,1.0233,1.0229,1.0231,42800000.0
2008-04-15 10:27:00,1.0231,1.0233,1.0231,1.02325,38700000.0
2008-04-15 10:28:00,1.02325,1.02325,1.0228,1.0229,36400000.0
2008-04-15 10:29:00,1.0229,1.02295,1.0228,1.02285,34700000.0
2008-04-15 10:30:00,1.02285,1.0236,1.02285,1.0236,63700000.0
2008-04-15 10:31:00,1.0236,1.0236,1.0233,1.0235,23800000.0
2008-04-15 10:32:00,1.0236,1.0236,1.02295,1.0232,70100000.0
2008-04-15 10:33:00,1.0232,1.0232,1.023,1.023,12400000.0
2008-04-15 10:34:00,1.023,1.023,1.0225,1.0226,21900000.0
2008-04-15 10:35:00,1.0226,1.0226,1.0226,1.0226,8400000.0
2008-04-15 10:36:00,1.0226,1.0226,1.0225,1.0226,11800000.0
2008-04-15 10:37:00,1.0226,1.0231,1.0226,1.023,18800000.0
2008-04-15 10:38:00,1.023,1.023,1.0229,1.0229,19600000.0
2008-04-15 10:39:00,1.0229,1.0229,1.0227,1.0227,17400000.0
2008-04-15 10:40:00,1.0227,1.0227,1.0227,1.0227,4200000.0
2008-04-15 10:41:00,1.0227,1.0227,1.0227,1.0227,5000000.0
2008-04-15 10:42:00,1.0227,1.0228,1.0227,1.0228,12200000.0
2008-04-15 10:43:00,1.0228,1.0228,1.0226,1.0226,12800000.0
2008-04-15 10:44:00,1.0226,1.02265,1.0226,1.02265,45100000.0
2008-04-15 10:45:00,1.02265,1.02265,1.0223,1.0223,50900000.0
2008-04-15 10:46:00,1.0223,1.0224,1.0221,1.02225,47500000.0
2008-04-15 10:47:00,1.02225,1.02225,1.0213,1.0214,64700000.0
2008-04-15 10:48:00,1.0214,1.0223,1.0214,1.0223,78600000.0
2008-04-15 10:49:00,1.0223,1.0223,1.022,1.0222,39300000.0
2008-04-15 10:50:00,1.0222,1.0223,1.0221,1.0221,16300000.0
2008-04-15 10:51:00,1.0221,1.0221,1.022,1.022,24700000.0
2008-04-15 10:52:00,1.022,1.022,1.022,1.022,22300000.0
2008-04-15 10:53:00,1.022,1.0224,1.022,1.0222,25300000.0
2008-04-15 10:54:00,1.02225,1.0227,1.02225,1.02245,31100000.0
2008-04-15 10:55:00,1.0224,1.0226,1.0224,1.0225,25400000.0
2008-04-15 10:56:00,1.0225,1.0227,1.0225,1.0227,10600000.0
2008-04-15 10:57:00,1.0227,1.0228,1.0227,1.0228,10200000.0
2008-04-15 10:58:00,1.0228,1.0228,1.0227,1.0228,16400000.0
2008-04-15 10:59:00,1.0228,1.0228,1.02205,1.02205,75200000.0
2008-04-15 11:00:00,1.02205,1.0228,1.02205,1.0227,67400000.0
2008-04-15 11:01:00,1.0227,1.0229,1.0226,1.02265,89400000.0
2008-04-15 11:02:00,1.02265,1.02265,1.0226,1.0226,22700000.0
2008-04-15 11:03:00,1.0226,1.0237,1.0225,1.0237,50900000.0
2008-04-15 11:04:00,1.0237,1.0238,1.0235,1.0238,40600000.0
2008-04-15 11:05:00,1.0238,1.0238,1.02285,1.023,37800000.0
2008-04-15 11:06:00,1.023,1.0232,1.02275,1.02305,64400000.0
2008-04-15 11:07:00,1.02305,1.02305,1.0229,1.0229,50500000.0
2008-04-15 11:08:00,1.0229,1.023,1.022,1.0221,73900000.0
2008-04-15 11:09:00,1.0221,1.02255,1.02205,1.0223,61900000.0
2008-04-15 11:10:00,1.0223,1.0224,1.0222,1.0223,32000000.0
2008-04-15 11:11:00,1.0223,1.0223,1.022,1.0221,40000000.0
2008-04-15 11:12:00,1.0221,1.0223,1.0221,1.0222,36400000.0
2008-04-15 11:13:00,1.0222,1.0222,1.0222,1.0222,17500000.0
2008-04-15 11:14:00,1.0222,1.0222,1.0222,1.0222,16000000.0
2008-04-15 11:15:00,1.0222,1.0225,1.02215,1.02225,41500000.0
2008-04-15 11:16:00,1.02225,1.0231,1.02225,1.0225,73000000.0
2008-04-15 11:17:00,1.0225,1.02355,1.0225,1.02315,65800000.0
2008-04-15 11:18:00,1.02315,1.02315,1.02285,1.02295,34000000.0
2008-04-15 11:19:00,1.02295,1.02295,1.0229,1.0229,7400000.0
2008-04-15 11:20:00,1.0229,1.023,1.0228,1.023,51100000.0
2008-04-15 11:21:00,1.023,1.023,1.02295,1.023,13200000.0
2008-04-15 11:22:00,1.023,1.023,1.0228,1.0228,24800000.0
2008-04-15 11:23:00,1.0229,1.023,1.0228,1.0229,28400000.0
2008-04-15 11:24:00,1.0229,1.0232,1.0229,1.0232,23500000.0
2008-04-15 11:25:00,1.0232,1.0235,1.0232,1.0235,36200000.0
2008-04-15 11:26:00,1.0235,1.02355,1.02335,1.02335,17500000.0
2008-04-15 11:27:00,1.02335,1.0234,1.02335,1.0234,13000000.0
2008-04-15 11:28:00,1.0234,1.0234,1.02315,1.0232,37600000.0
2008-04-15 11:29:00,1.0232,1.0232,1.0226,1.0227,29200000.0
2008-04-15 11:30:00,1.0227,1.023,1.02265,1.023,25000000.0
2008-04-15 11:31:00,1.023,1.02315,1.023,1.0231,14200000.0
2008-04-15 11:32:00,1.0231,1.0231,1.0231,1.0231,1200000.0
2008-04-15 11:33:00,1.0231,1.0231,1.0231,1.0231,3200000.0
2008-04-15 11:34:00,1.0231,1.0231,1.0231,1.0231,13600000.0
2008-04-15 11:35:00,1.0231,1.0231,1.0231,1.0231,4800000.0
2008-04-15 11:36:00,1.0231,1.0234,1.0231,1.0234,12800000.0
2008-04-15 11:37:00,1.0234,1.0235,1.0234,1.0235,9600000.0
2008-04-15 11:38:00,1.0235,1.0235,1.0235,1.0235,9200000.0
2008-04-15 11:39:00,1.0235,1.0236,1.0234,1.0235,10000000.0
2008-04-15 11:40:00,1.0235,1.0235,1.0234,1.0234,17800000.0
2008-04-15 11:41:00,1.0234,1.0234,1.0234,1.0234,13200000.0
2008-04-15 11:42:00,1.0234,1.0234,1.0234,1.0234,2400000.0
2008-04-15 11:43:00,1.0234,1.0234,1.0234,1.0234,10600000.0
2008-04-15 11:44:00,1.0234,1.0234,1.0234,1.0234,9600000.0
2008-04-15 11:45:00,1.0234,1.0234,1.0234,1.0234,9000000.0
2008-04-15 11:46:00,1.0234,1.0234,1.0234,1.0234,7200000.0
2008-04-15 11:47:00,1.0234,1.0235,1.0234,1.0234,18400000.0
2008-04-15 11:48:00,1.0234,1.0234,1.0234,1.0234,55400000.0
2008-04-15 11:49:00,1.0234,1.0234,1.0234,1.0234,43400000.0
2008-04-15 11:50:00,1.0234,1.0236,1.0234,1.0235,13400000.0
2008-04-15 11:51:00,1.0235,1.0236,1.0234,1.0234,8200000.0
2008-04-15 11:52:00,1.0234,1.02345,1.0234,1.0234,15000000.0
2008-04-15 11:53:00,1.0234,1.02345,1.0234,1.0234,9200000.0
2008-04-15 11:54:00,1.0234,1.0234,1.0234,1.0234,11600000.0
2008-04-15 11:55:00,1.0234,1.0234,1.023,1.023,17800000.0
2008-04-15 11:56:00,1.023,1.0231,1.023,1.023,6000000.0
2008-04-15 11:57:00,1.023,1.023,1.0225,1.0225,14900000.0
2008-04-15 11:58:00,1.0225,1.0226,1.0225,1.0226,33300000.0
2008-04-15 11:59:00,1.0226,1.0227,1.0226,1.0227,12400000.0
2008-04-15 12:00:00,1.0227,1.0227,1.0227,1.0227,9000000.0
2008-04-15 12:01:00,1.02285,1.02285,1.0226,1.0226,29800000.0
2008-04-15 12:02:00,1.0226,1.0226,1.0226,1.0226,4000000.0
2008-04-15 12:03:00,1.0226,1.0226,1.0224,1.0224,13000000.0
2008-04-15 12:04:00,1.0224,1.0224,1.0224,1.0224,7200000.0
2008-04-15 12:05:00,1.0224,1.0224,1.0224,1.0224,14000000.0
2008-04-15 12:06:00,1.0224,1.0224,1.0223,1.0224,17600000.0
2008-04-15 12:07:00,1.0224,1.023,1.0224,1.023,42200000.0
2008-04-15 12:08:00,1.023,1.0231,1.0225,1.0225,43500000.0
2008-04-15 12:09:00,1.0225,1.0225,1.0224,1.0224,25400000.0
2008-04-15 12:10:00,1.0224,1.0224,1.0221,1.0221,34200000.0
2008-04-15 12:11:00,1.0221,1.0222,1.022,1.022,24800000.0
2008-04-15 12:12:00,1.022,1.022,1.0218,1.0218,14300000.0
2008-04-15 12:13:00,1.0218,1.0218,1.0218,1.0218,19700000.0
2008-04-15 12:14:00,1.0218,1.0219,1.0218,1.0218,54500000.0
2008-04-15 12:15:00,1.0218,1.0218,1.0218,1.0218,6965425.0
2008-04-15 12:16:00,1.0218,1.0218,1.02155,1.02175,21536489.0
2008-04-15 12:17:00,1.02175,1.022,1.02175,1.02175,58600000.0
2008-04-15 12:18:00,1.02175,1.02175,1.02175,1.02175,45400000.0
2008-04-15 12:19:00,1.02175,1.02175,1.0215,1.0215,123700000.0
2008-04-15 12:20:00,1.0215,1.0216,1.0215,1.0216,14900000.0
2008-04-15 12:21:00,1.0216,1.0216,1.0215,1.0215,8400000.0
2008-04-15 12:22:00,1.0215,1.0215,1.0215,1.0215,3000000.0
2008-04-15 12:23:00,1.0215,1.0216,1.0215,1.0216,31400000.0
2008-04-15 12:24:00,1.0216,1.0216,1.0216,1.0216,2000000.0
2008-04-15 12:25:00,1.0216,1.0218,1.0216,1.0216,7800000.0
2008-04-15 12:26:00,1.0216,1.0218,1.0216,1.0218,36000000.0
2008-04-15 12:27:00,1.0218,1.022,1.0218,1.022,22600000.0
2008-04-15 12:28:00,1.022,1.022,1.0219,1.0219,14100000.0
2008-04-15 12:29:00,1.0219,1.0219,1.0216,1.0216,22100000.0
2008-04-15 12:30:00,1.0216,1.0216,1.0216,1.0216,10800000.0
2008-04-15 12:31:00,1.0216,1.02165,1.0216,1.0216,16400000.0
2008-04-15 12:32:00,1.0216,1.0216,1.0216,1.0216,7800000.0
2008-04-15 12:33:00,1.0216,1.0216,1.0211,1.0211,27700000.0
2008-04-15 12:34:00,1.0211,1.0211,1.0211,1.0211,6200000.0
2008-04-15 12:35:00,1.02125,1.02125,1.02125,1.02125,105500000.0
2008-04-15 12:36:00,1.02125,1.02125,1.02125,1.02125,47100000.0
2008-04-15 12:37:00,1.02125,1.02125,1.02125,1.02125,4000000.0
2008-04-15 12:38:00,1.02125,1.02125,1.02125,1.02125,4000000.0
2008-04-15 12:39:00,1.02125,1.02125,1.0208,1.021,17322978.0
2008-04-15 12:40:00,1.021,1.0211,1.021,1.0211,6000000.0
2008-04-15 12:41:00,1.0211,1.0211,1.02105,1.0211,22300000.0
2008-04-15 12:42:00,1.0211,1.0212,1.0211,1.0211,16000000.0
2008-04-15 12:43:00,1.0211,1.0211,1.0209,1.0209,19200000.0
2008-04-15 12:44:00,1.0209,1.02095,1.0208,1.02095,7500000.0
2008-04-15 12:45:00,1.02095,1.02095,1.0205,1.0205,24700000.0
2008-04-15 12:46:00,1.0205,1.0205,1.0201,1.02015,20000000.0
2008-04-15 12:47:00,1.0201,1.02035,1.0201,1.02035,20600000.0
2008-04-15 12:48:00,1.02035,1.02035,1.0203,1.0203,15200000.0
2008-04-15 12:49:00,1.0203,1.02045,1.0203,1.02045,25500000.0
2008-04-15 12:50:00,1.02045,1.02045,1.0203,1.0203,12200000.0
2008-04-15 12:51:00,1.0203,1.02035,1.0203,1.02035,12400000.0
2008-04-15 12:52:00,1.02035,1.02045,1.02035,1.02045,42500000.0
2008-04-15 12:53:00,1.02045,1.0209,1.02045,1.0209,127700000.0
2008-04-15 12:54:00,1.0209,1.0211,1.0209,1.02105,16500000.0
2008-04-15 12:55:00,1.0211,1.0214,1.0211,1.0212,7400000.0
2008-04-15 12:56:00,1.0212,1.0214,1.02115,1.0214,27700000.0
2008-04-15 12:57:00,1.0214,1.02145,1.0214,1.0214,24200000.0
2008-04-15 12:58:00,1.0214,1.0215,1.0214,1.0215,31800000.0
2008-04-15 12:59:00,1.0215,1.0215,1.0215,1.0215,5600000.0
2008-04-15 13:00:00,1.0215,1.02165,1.0215,1.0216,30500000.0
2008-04-15 13:01:00,1.0216,1.0217,1.0215,1.0215,28800000.0
2008-04-15 13:02:00,1.0215,1.0215,1.0214,1.0214,25600000.0
2008-04-15 13:03:00,1.0214,1.0214,1.0203,1.0207,57591506.0
2008-04-15 13:04:00,1.0207,1.02105,1.0207,1.02085,73000000.0
2008-04-15 13:05:00,1.02085,1.0211,1.0207,1.0211,55200000.0
2008-04-15 13:06:00,1.0211,1.0211,1.0211,1.0211,14600000.0
2008-04-15 13:07:00,1.0211,1.0211,1.02095,1.02095,18000000.0
2008-04-15 13:08:00,1.02095,1.0213,1.0209,1.021,41800000.0
2008-04-15 13:09:00,1.02095,1.0211,1.02095,1.02105,24400000.0
2008-04-15 13:10:00,1.02105,1.0211,1.021,1.021,16700000.0
2008-04-15 13:11:00,1.021,1.021,1.021,1.021,9200000.0
2008-04-15 13:12:00,1.021,1.021,1.021,1.021,12800000.0
2008-04-15 13:13:00,1.021,1.0211,1.021,1.021,6400000.0
2008-04-15 13:14:00,1.021,1.0211,1.021,1.021,15200000.0
2008-04-15 13:15:00,1.021,1.021,1.0207,1.0207,10700000.0
2008-04-15 13:16:00,1.0207,1.0207,1.0207,1.0207,12400000.0
2008-04-15 13:17:00,1.0207,1.0207,1.0207,1.0207,16200000.0
2008-04-15 13:18:00,1.0207,1.0208,1.0207,1.0208,13400000.0
2008-04-15 13:19:00,1.0208,1.0211,1.0208,1.021,39900000.0
2008-04-15 13:20:00,1.021,1.0212,1.021,1.0212,59200000.0
2008-04-15 13:21:00,1.0212,1.0212,1.0212,1.0212,8800000.0
2008-04-15 13:22:00,1.0212,1.02135,1.0212,1.0212,32500000.0
2008-04-15 13:23:00,1.0212,1.0213,1.0212,1.0212,10000000.0
2008-04-15 13:24:00,1.0212,1.0212,1.0212,1.0212,6400000.0
2008-04-15 13:25:00,1.0212,1.0212,1.0212,1.0212,4400000.0
2008-04-15 13:26:00,1.0212,1.0212,1.0211,1.0211,6400000.0
2008-04-15 13:27:00,1.0211,1.0211,1.0211,1.0211,14800000.0
2008-04-15 13:28:00,1.0211,1.0211,1.0208,1.02095,60100000.0
2008-04-15 13:29:00,1.02095,1.021,1.0208,1.021,32600000.0
2008-04-15 13:30:00,1.021,1.021,1.0209,1.021,12800000.0
2008-04-15 13:31:00,1.021,1.0211,1.021,1.0211,9200000.0
2008-04-15 13:32:00,1.0211,1.0211,1.0211,1.0211,8400000.0
2008-04-15 13:33:00,1.0211,1.0211,1.0211,1.0211,2800000.0
2008-04-15 13:34:00,1.0211,1.0211,1.0211,1.0211,3600000.0
2008-04-15 13:35:00,1.0211,1.0211,1.0209,1.0211,30300000.0
2008-04-15 13:36:00,1.0211,1.0212,1.0211,1.0212,9600000.0
2008-04-15 13:37:00,1.0212,1.0212,1.0212,1.0212,6400000.0
2008-04-15 13:38:00,1.0212,1.0212,1.0212,1.0212,8800000.0
2008-04-15 13:39:00,1.0212,1.0213,1.0212,1.0213,20900000.0
2008-04-15 13:40:00,1.0213,1.0213,1.0213,1.0213,8800000.0
2008-04-15 13:41:00,1.0213,1.0213,1.0211,1.0211,9600000.0
2008-04-15 13:42:00,1.0211,1.0213,1.0211,1.0213,14800000.0
2008-04-15 13:43:00,1.0213,1.0214,1.0213,1.0214,53600000.0
2008-04-15 13:44:00,1.0214,1.0214,1.0213,1.0213,8700000.0
2008-04-15 13:45:00,1.0213,1.0213,1.0213,1.0213,13000000.0
2008-04-15 13:46:00,1.0213,1.0213,1.0213,1.0213,8800000.0
2008-04-15 13:47:00,1.0213,1.0213,1.0213,1.0213,5600000.0
2008-04-15 13:48:00,1.0213,1.0213,1.0212,1.0212,17200000.0
2008-04-15 13:49:00,1.0212,1.0212,1.021,1.021,18600000.0
2008-04-15 13:50:00,1.021,1.0211,1.021,1.0211,18100000.0
2008-04-15 13:51:00,1.0211,1.0211,1.0211,1.0211,13400000.0
2008-04-15 13:52:00,1.0211,1.02115,1.0211,1.02115,220800000.0
2008-04-15 13:53:00,1.02115,1.02135,1.02115,1.02135,345200000.0
2008-04-15 13:54:00,1.02135,1.02145,1.02135,1.0214,105200000.0
2008-04-15 13:55:00,1.0214,1.0214,1.0213,1.0213,18300000.0
2008-04-15 13:56:00,1.0213,1.0214,1.0213,1.0213,68000000.0
2008-04-15 13:57:00,1.0213,1.0215,1.0213,1.0215,63800000.0
2008-04-15 13:58:00,1.0215,1.0215,1.0214,1.0215,28000000.0
2008-04-15 13:59:00,1.0215,1.0215,1.0212,1.0213,41400000.0
2008-04-15 14:00:00,1.0213,1.0214,1.0213,1.0213,29300000.0
2008-04-15 14:01:00,1.0213,1.0214,1.0213,1.0214,42300000.0
2008-04-15 14:02:00,1.0214,1.0215,1.0213,1.02145,24600000.0
2008-04-15 14:03:00,1.02145,1.02155,1.02145,1.02155,81500000.0
2008-04-15 14:04:00,1.02155,1.02155,1.0215,1.0215,176400000.0
2008-04-15 14:05:00,1.0215,1.0215,1.0215,1.0215,9200000.0
2008-04-15 14:06:00,1.0215,1.0215,1.02105,1.0211,21300000.0
2008-04-15 14:07:00,1.0211,1.0211,1.021,1.02105,55900000.0
2008-04-15 14:08:00,1.02105,1.02125,1.02105,1.02125,53300000.0
2008-04-15 14:09:00,1.0213,1.0214,1.02125,1.0214,17000000.0
2008-04-15 14:10:00,1.0214,1.0216,1.0213,1.0215,136300000.0
2008-04-15 14:11:00,1.0215,1.0216,1.0215,1.0216,23000000.0
2008-04-15 14:12:00,1.0216,1.0216,1.0215,1.0216,24000000.0
2008-04-15 14:13:00,1.0216,1.0216,1.0216,1.0216,15600000.0
2008-04-15 14:14:00,1.0216,1.0219,1.0212,1.0219,56200000.0
2008-04-15 14:15:00,1.0219,1.0225,1.0216,1.0217,52100000.0
2008-04-15 14:16:00,1.0217,1.0217,1.0217,1.0217,31500000.0
2008-04-15 14:17:00,1.0217,1.0217,1.0212,1.0214,68000000.0
2008-04-15 14:18:00,1.0214,1.0216,1.0214,1.0214,39400000.0
2008-04-15 14:19:00,1.0214,1.0215,1.0214,1.0215,11800000.0
2008-04-15 14:20:00,1.0215,1.02175,1.0215,1.0215,82700000.0
2008-04-15 14:21:00,1.0215,1.0216,1.0214,1.0214,31200000.0
2008-04-15 14:22:00,1.0214,1.0214,1.021,1.021,42600000.0
2008-04-15 14:23:00,1.021,1.021,1.0205,1.0206,79800000.0
2008-04-15 14:24:00,1.0206,1.0211,1.0206,1.021,52900000.0
2008-04-15 14:25:00,1.021,1.0211,1.0207,1.0209,51700000.0
2008-04-15 14:26:00,1.0209,1.021,1.0207,1.0207,45400000.0
2008-04-15 14:27:00,1.0207,1.0208,1.0207,1.0208,26800000.0
2008-04-15 14:28:00,1.0208,1.021,1.02065,1.0208,39000000.0
2008-04-15 14:29:00,1.0208,1.0212,1.0208,1.0208,102500000.0
2008-04-15 14:30:00,1.0208,1.0214,1.0208,1.021,128900000.0
2008-04-15 14:31:00,1.021,1.02105,1.02055,1.0207,61600000.0
2008-04-15 14:32:00,1.0207,1.0208,1.0207,1.0207,47600000.0
2008-04-15 14:33:00,1.0207,1.0209,1.0207,1.0209,39200000.0
2008-04-15 14:34:00,1.0209,1.021,1.0207,1.0209,45400000.0
2008-04-15 14:35:00,1.0209,1.0209,1.0207,1.0208,47900000.0
2008-04-15 14:36:00,1.0208,1.0213,1.0208,1.0213,81600000.0
2008-04-15 14:37:00,1.0213,1.0214,1.0209,1.021,91700000.0
2008-04-15 14:38:00,1.021,1.0214,1.0209,1.0212,70600000.0
2008-04-15 14:39:00,1.0212,1.0213,1.0212,1.0213,31600000.0
2008-04-15 14:40:00,1.0213,1.022,1.0213,1.0215,81700000.0
2008-04-15 14:41:00,1.0215,1.0215,1.0215,1.0215,32000000.0
2008-04-15 14:42:00,1.0215,1.0215,1.0212,1.0212,60800000.0
2008-04-15 14:43:00,1.0212,1.0213,1.0211,1.0212,32400000.0
2008-04-15 14:44:00,1.0212,1.0213,1.0209,1.0209,54700000.0
2008-04-15 14:45:00,1.0209,1.0209,1.0199,1.01995,166800000.0
2008-04-15 14:46:00,1.01995,1.02,1.0196,1.02,59200000.0
2008-04-15 14:47:00,1.02,1.02,1.0199,1.0199,15200000.0
2008-04-15 14:48:00,1.0199,1.0201,1.0199,1.02,40900000.0
2008-04-15 14:49:00,1.02,1.0201,1.02,1.02,46200000.0
2008-04-15 14:50:00,1.02,1.02055,1.02,1.0205,76200000.0
2008-04-15 14:51:00,1.0205,1.0206,1.0205,1.0205,17700000.0
2008-04-15 14:52:00,1.0205,1.0205,1.0205,1.0205,26600000.0
2008-04-15 14:53:00,1.0205,1.021,1.02045,1.0208,52300000.0
2008-04-15 14:54:00,1.0208,1.0211,1.0208,1.0211,31600000.0
2008-04-15 14:55:00,1.0211,1.0211,1.021,1.021,14600000.0
2008-04-15 14:56:00,1.021,1.0211,1.02095,1.0211,48400000.0
2008-04-15 14:57:00,1.02105,1.0215,1.02105,1.02145,53000000.0
2008-04-15 14:58:00,1.02145,1.02145,1.0206,1.0208,48800000.0
2008-04-15 14:59:00,1.0208,1.0209,1.0207,1.0207,126500000.0
2008-04-15 15:00:00,1.0207,1.0211,1.0207,1.0209,130500000.0
2008-04-15 15:01:00,1.0209,1.0209,1.02055,1.0208,68200000.0
2008-04-15 15:02:00,1.0208,1.0209,1.0205,1.0205,38100000.0
2008-04-15 15:03:00,1.0205,1.0205,1.0203,1.0204,50200000.0
2008-04-15 15:04:00,1.0204,1.0204,1.0203,1.0203,13600000.0
2008-04-15 15:05:00,1.0203,1.0204,1.0203,1.0204,34500000.0
2008-04-15 15:06:00,1.0204,1.0205,1.0204,1.0205,33200000.0
2008-04-15 15:07:00,1.0205,1.0209,1.0205,1.0209,28600000.0
2008-04-15 15:08:00,1.0209,1.0209,1.0205,1.0206,74300000.0
2008-04-15 15:09:00,1.0206,1.0208,1.0206,1.0208,52000000.0
2008-04-15 15:10:00,1.0208,1.0209,1.0206,1.0206,54800000.0
2008-04-15 15:11:00,1.0206,1.0206,1.0205,1.0206,20200000.0
2008-04-15 15:12:00,1.0206,1.0206,1.0204,1.0204,27200000.0
2008-04-15 15:13:00,1.0204,1.0204,1.02025,1.0203,36600000.0
2008-04-15 15:14:00,1.0203,1.0203,1.0199,1.02,74800000.0
2008-04-15 15:15:00,1.02,1.02,1.02,1.02,13200000.0
2008-04-15 15:16:00,1.02,1.0205,1.02,1.0203,46400000.0
2008-04-15 15:17:00,1.0203,1.0203,1.0201,1.0202,35800000.0
2008-04-15 15:18:00,1.0202,1.0204,1.0202,1.0204,42500000.0
2008-04-15 15:19:00,1.0204,1.0204,1.0201,1.0201,35800000.0
2008-04-15 15:20:00,1.0201,1.0202,1.0201,1.0201,35600000.0
2008-04-15 15:21:00,1.0201,1.0202,1.02,1.0201,33200000.0
2008-04-15 15:22:00,1.0201,1.0202,1.02005,1.02005,32600000.0
2008-04-15 15:23:00,1.02005,1.0201,1.02,1.0201,41700000.0
2008-04-15 15:24:00,1.0201,1.0201,1.0201,1.0201,6800000.0
2008-04-15 15:25:00,1.0201,1.0201,1.0201,1.0201,10800000.0
2008-04-15 15:26:00,1.0201,1.0202,1.0201,1.0202,10000000.0
2008-04-15 15:27:00,1.0202,1.0202,1.0201,1.0202,17000000.0
2008-04-15 15:28:00,1.0202,1.0202,1.0201,1.0201,6400000.0
2008-04-15 15:29:00,1.0201,1.0201,1.0201,1.0201,11600000.0
2008-04-15 15:30:00,1.0201,1.0201,1.0201,1.0201,8800000.0
2008-04-15 15:31:00,1.0201,1.0201,1.02,1.02,15400000.0
2008-04-15 15:32:00,1.01995,1.02,1.0199,1.02,31200000.0
2008-04-15 15:33:00,1.02,1.02,1.0199,1.0199,21800000.0
2008-04-15 15:34:00,1.0199,1.02,1.0199,1.02,8000000.0
2008-04-15 15:35:00,1.02,1.02,1.0198,1.0198,28100000.0
2008-04-15 15:36:00,1.0198,1.0198,1.019,1.019,82300000.0
2008-04-15 15:37:00,1.0189,1.0191,1.0188,1.0191,79900000.0
2008-04-15 15:38:00,1.0191,1.0191,1.019,1.019,33600000.0
2008-04-15 15:39:00,1.019,1.0192,1.0189,1.0191,47600000.0
2008-04-15 15:40:00,1.0191,1.0193,1.019,1.0191,60100000.0
2008-04-15 15:41:00,1.0191,1.0192,1.0191,1.0191,22700000.0
2008-04-15 15:42:00,1.0191,1.0192,1.0188,1.0188,34700000.0
2008-04-15 15:43:00,1.0188,1.0188,1.0186,1.0187,42700000.0
2008-04-15 15:44:00,1.0187,1.0191,1.0187,1.0191,51000000.0
2008-04-15 15:45:00,1.0191,1.0192,1.0188,1.0188,72000000.0
2008-04-15 15:46:00,1.0188,1.019,1.0184,1.0185,60450000.0
2008-04-15 15:47:00,1.0185,1.0185,1.0184,1.0185,33200000.0
2008-04-15 15:48:00,1.0185,1.0186,1.0183,1.0183,25200000.0
2008-04-15 15:49:00,1.0183,1.0184,1.01795,1.01795,52500000.0
2008-04-15 15:50:00,1.01795,1.018,1.0177,1.0177,78800000.0
2008-04-15 15:51:00,1.0177,1.01795,1.0177,1.01795,341400000.0
2008-04-15 15:52:00,1.01795,1.01885,1.01795,1.01885,494700000.0
2008-04-15 15:53:00,1.01885,1.01895,1.01885,1.0189,288700000.0
2008-04-15 15:54:00,1.0189,1.01915,1.0189,1.0189,193100000.0
2008-04-15 15:55:00,1.0189,1.01905,1.01845,1.0185,453700000.0
2008-04-15 15:56:00,1.0185,1.0185,1.01825,1.0183,110900000.0
2008-04-15 15:57:00,1.0183,1.0183,1.018,1.018,149200000.0
2008-04-15 15:58:00,1.018,1.0182,1.01785,1.0181,343800000.0
2008-04-15 15:59:00,1.0181,1.0188,1.0181,1.0188,221000000.0
2008-04-15 16:00:00,1.0188,1.01895,1.01875,1.0188,457900000.0
2008-04-15 16:01:00,1.0188,1.0188,1.0183,1.0186,40500000.0
2008-04-15 16:02:00,1.0186,1.0188,1.0186,1.0188,27200000.0
2008-04-15 16:03:00,1.0188,1.0189,1.0188,1.0189,69800000.0
2008-04-15 16:04:00,1.0189,1.0189,1.01795,1.018,152800000.0
2008-04-15 16:05:00,1.018,1.0185,1.018,1.0185,40100000.0
2008-04-15 16:06:00,1.0185,1.0185,1.0185,1.0185,9800000.0
2008-04-15 16:07:00,1.0185,1.0187,1.0185,1.0186,52600000.0
2008-04-15 16:08:00,1.0186,1.0188,1.0182,1.0182,98200000.0
2008-04-15 16:09:00,1.0182,1.0184,1.0182,1.0183,61300000.0
2008-04-15 16:10:00,1.01825,1.01825,1.0178,1.0182,92800000.0
2008-04-15 16:11:00,1.0182,1.0183,1.0179,1.0181,72000000.0
2008-04-15 16:12:00,1.0181,1.0184,1.0181,1.0183,31300000.0
2008-04-15 16:13:00,1.0183,1.0183,1.0181,1.0182,33200000.0
2008-04-15 16:14:00,1.0182,1.0182,1.0182,1.0182,19800000.0
2008-04-15 16:15:00,1.0182,1.0183,1.0181,1.0182,37800000.0
2008-04-15 16:16:00,1.0182,1.0182,1.0181,1.0181,13000000.0
2008-04-15 16:17:00,1.0181,1.0185,1.0181,1.0184,83300000.0
2008-04-15 16:18:00,1.0184,1.0187,1.0183,1.0186,92200000.0
2008-04-15 16:19:00,1.0186,1.0194,1.0186,1.01925,86200000.0
2008-04-15 16:20:00,1.01925,1.0198,1.0191,1.0193,124700000.0
2008-04-15 16:21:00,1.0193,1.0193,1.019,1.0191,54100000.0
2008-04-15 16:22:00,1.0191,1.0191,1.019,1.019,25200000.0
2008-04-15 16:23:00,1.019,1.0193,1.019,1.0191,29200000.0
2008-04-15 16:24:00,1.0191,1.0191,1.0189,1.019,29100000.0
2008-04-15 16:25:00,1.019,1.0192,1.019,1.0191,42200000.0
2008-04-15 16:26:00,1.0191,1.0191,1.0191,1.0191,56300000.0
2008-04-15 16:27:00,1.0191,1.0191,1.019,1.019,19600000.0
2008-04-15 16:28:00,1.019,1.019,1.0187,1.0187,31800000.0
2008-04-15 16:29:00,1.0187,1.0188,1.0181,1.0185,74100000.0
2008-04-15 16:30:00,1.0185,1.0185,1.0182,1.0184,133300000.0
2008-04-15 16:31:00,1.0184,1.0184,1.0181,1.0181,30000000.0
2008-04-15 16:32:00,1.0181,1.0182,1.0179,1.018,45900000.0
2008-04-15 16:33:00,1.018,1.0182,1.018,1.0181,40200000.0
2008-04-15 16:34:00,1.018,1.0182,1.018,1.0181,27200000.0
2008-04-15 16:35:00,1.0181,1.0182,1.018,1.018,32300000.0
2008-04-15 16:36:00,1.018,1.0181,1.018,1.018,25600000.0
2008-04-15 16:37:00,1.018,1.0182,1.018,1.0181,25400000.0
2008-04-15 16:38:00,1.0181,1.0183,1.0174,1.01745,92600000.0
2008-04-15 16:39:00,1.01745,1.01785,1.0174,1.01785,103200000.0
2008-04-15 16:40:00,1.01785,1.0181,1.0178,1.0181,67800000.0
2008-04-15 16:41:00,1.0181,1.0181,1.0176,1.0177,47600000.0
2008-04-15 16:42:00,1.0177,1.018,1.0177,1.018,51700000.0
2008-04-15 16:43:00,1.018,1.018,1.0179,1.018,17400000.0
2008-04-15 16:44:00,1.018,1.0182,1.018,1.018,11700000.0
2008-04-15 16:45:00,1.018,1.018,1.0179,1.018,62400000.0
2008-04-15 16:46:00,1.018,1.018,1.0179,1.0179,46700000.0
2008-04-15 16:47:00,1.01785,1.01805,1.0178,1.018,96200000.0
2008-04-15 16:48:00,1.018,1.0181,1.01785,1.0179,139200000.0
2008-04-15 16:49:00,1.01795,1.0181,1.01795,1.0181,41600000.0
2008-04-15 16:50:00,1.0181,1.0182,1.0178,1.0182,115900000.0
2008-04-15 16:51:00,1.0182,1.0182,1.01795,1.01795,157600000.0
2008-04-15 16:52:00,1.01795,1.01795,1.01755,1.0176,109200000.0
2008-04-15 16:53:00,1.0176,1.0176,1.0172,1.01725,68700000.0
2008-04-15 16:54:00,1.01725,1.0173,1.01705,1.01715,75200000.0
2008-04-15 16:55:00,1.01715,1.0172,1.01695,1.01715,146500000.0
2008-04-15 16:56:00,1.01715,1.0172,1.017,1.0171,77600000.0
2008-04-15 16:57:00,1.0171,1.0174,1.0171,1.0173,32900000.0
2008-04-15 16:58:00,1.0173,1.0175,1.0173,1.0174,48900000.0
2008-04-15 16:59:00,1.0174,1.0175,1.0167,1.0174,79200000.0
2008-04-15 17:00:00,1.01735,1.0178,1.01735,1.0176,103600000.0
2008-04-15 17:01:00,1.0176,1.0176,1.0172,1.0173,37800000.0
2008-04-15 17:02:00,1.0173,1.0176,1.0173,1.0176,61200000.0
2008-04-15 17:03:00,1.0176,1.0176,1.0172,1.0175,84000000.0
2008-04-15 17:04:00,1.0175,1.0175,1.0173,1.0173,92300000.0
2008-04-15 17:05:00,1.0173,1.0173,1.0172,1.0172,50900000.0
2008-04-15 17:06:00,1.0172,1.0173,1.0172,1.0173,18100000.0
2008-04-15 17:07:00,1.0173,1.0176,1.0172,1.0175,44100000.0
2008-04-15 17:08:00,1.0175,1.0179,1.0175,1.0179,122100000.0
2008-04-15 17:09:00,1.0179,1.0186,1.0178,1.0183,119300000.0
2008-04-15 17:10:00,1.0183,1.0186,1.0182,1.0186,72800000.0
2008-04-15 17:11:00,1.0186,1.01875,1.01815,1.0182,108200000.0
2008-04-15 17:12:00,1.0182,1.0183,1.0181,1.0183,77000000.0
2008-04-15 17:13:00,1.0183,1.0184,1.0182,1.0182,47400000.0
2008-04-15 17:14:00,1.0182,1.0184,1.0181,1.0184,48900000.0
2008-04-15 17:15:00,1.0184,1.0185,1.0182,1.0184,63500000.0
2008-04-15 17:16:00,1.0184,1.0185,1.0184,1.0184,45000000.0
2008-04-15 17:17:00,1.0184,1.0186,1.0184,1.0185,38600000.0
2008-04-15 17:18:00,1.0185,1.0185,1.0185,1.0185,22400000.0
2008-04-15 17:19:00,1.0185,1.0186,1.0185,1.0185,24600000.0
2008-04-15 17:20:00,1.0185,1.0187,1.0185,1.0187,72000000.0
2008-04-15 17:21:00,1.0187,1.0188,1.0187,1.0187,27000000.0
2008-04-15 17:22:00,1.0187,1.0188,1.0186,1.0186,33600000.0
2008-04-15 17:23:00,1.0186,1.0186,1.0186,1.0186,23600000.0
2008-04-15 17:24:00,1.0186,1.0186,1.01845,1.0185,36000000.0
2008-04-15 17:25:00,1.0185,1.0185,1.0178,1.0178,68700000.0
2008-04-15 17:26:00,1.0178,1.018,1.0178,1.0179,34200000.0
2008-04-15 17:27:00,1.0179,1.0182,1.0179,1.0181,31100000.0
2008-04-15 17:28:00,1.0181,1.0182,1.018,1.0181,61300000.0
2008-04-15 17:29:00,1.0181,1.0181,1.0181,1.0181,37200000.0
2008-04-15 17:30:00,1.0181,1.0183,1.0181,1.0183,21400000.0
2008-04-15 17:31:00,1.0183,1.0186,1.0183,1.0186,53800000.0
2008-04-15 17:32:00,1.0186,1.0186,1.0186,1.0186,7600000.0
2008-04-15 17:33:00,1.0186,1.0186,1.0186,1.0186,12000000.0
2008-04-15 17:34:00,1.0186,1.0186,1.0179,1.0181,75600000.0
2008-04-15 17:35:00,1.0182,1.0183,1.0182,1.0182,50000000.0
2008-04-15 17:36:00,1.0182,1.0185,1.0181,1.01825,44100000.0
2008-04-15 17:37:00,1.0183,1.0183,1.0182,1.0182,17200000.0
2008-04-15 17:38:00,1.0182,1.0182,1.0181,1.0182,33600000.0
2008-04-15 17:39:00,1.0182,1.0182,1.0182,1.0182,2800000.0
2008-04-15 17:40:00,1.0182,1.0183,1.0182,1.0183,12400000.0
2008-04-15 17:41:00,1.0183,1.0183,1.0183,1.0183,8000000.0
2008-04-15 17:42:00,1.0183,1.0184,1.0183,1.0183,10000000.0
2008-04-15 17:43:00,1.0183,1.0184,1.0181,1.0181,40800000.0
2008-04-15 17:44:00,1.0181,1.0181,1.0181,1.0181,19900000.0
2008-04-15 17:45:00,1.0181,1.0182,1.0181,1.0181,15900000.0
2008-04-15 17:46:00,1.0181,1.0182,1.0181,1.0182,32400000.0
2008-04-15 17:47:00,1.0182,1.0183,1.0181,1.0182,33000000.0
2008-04-15 17:48:00,1.0182,1.0183,1.0181,1.0181,40500000.0
2008-04-15 17:49:00,1.0181,1.0183,1.0181,1.0182,26100000.0
2008-04-15 17:50:00,1.0182,1.0183,1.0182,1.0183,24900000.0
2008-04-15 17:51:00,1.0183,1.0183,1.0182,1.0183,77800000.0
2008-04-15 17:52:00,1.0183,1.0184,1.01815,1.01815,56300000.0
2008-04-15 17:53:00,1.01815,1.0183,1.01805,1.0182,142300000.0
2008-04-15 17:54:00,1.0183,1.0184,1.0182,1.0184,144300000.0
2008-04-15 17:55:00,1.0184,1.0185,1.0182,1.0182,51800000.0
2008-04-15 17:56:00,1.0182,1.0184,1.0182,1.0183,119000000.0
2008-04-15 17:57:00,1.0183,1.0183,1.0182,1.0183,55700000.0
2008-04-15 17:58:00,1.0183,1.01845,1.0182,1.0182,38600000.0
2008-04-15 17:59:00,1.0182,1.0182,1.018,1.018,42400000.0
2008-04-15 18:00:00,1.018,1.0182,1.018,1.0181,32100000.0
2008-04-15 18:01:00,1.0181,1.01815,1.0181,1.0181,22700000.0
2008-04-15 18:02:00,1.0181,1.0181,1.0179,1.0181,30100000.0
2008-04-15 18:03:00,1.0181,1.0181,1.018,1.0181,25200000.0
2008-04-15 18:04:00,1.0181,1.0182,1.0181,1.0181,23100000.0
2008-04-15 18:05:00,1.0181,1.01815,1.0181,1.01815,5600000.0
2008-04-15 18:06:00,1.01815,1.0182,1.0181,1.0182,8000000.0
2008-04-15 18:07:00,1.0182,1.0182,1.0181,1.0181,17800000.0
2008-04-15 18:08:00,1.0181,1.0183,1.0181,1.0181,39300000.0
2008-04-15 18:09:00,1.0181,1.0181,1.0179,1.018,29400000.0
2008-04-15 18:10:00,1.018,1.018,1.018,1.018,19200000.0
2008-04-15 18:11:00,1.018,1.01815,1.018,1.018,37800000.0
2008-04-15 18:12:00,1.018,1.0181,1.018,1.018,23600000.0
2008-04-15 18:13:00,1.018,1.0181,1.018,1.0181,22000000.0
2008-04-15 18:14:00,1.0181,1.0183,1.0181,1.0183,38400000.0
2008-04-15 18:15:00,1.0183,1.0183,1.018,1.0182,32200000.0
2008-04-15 18:16:00,1.0182,1.0182,1.0182,1.0182,12800000.0
2008-04-15 18:17:00,1.0182,1.0182,1.0182,1.0182,12000000.0
2008-04-15 18:18:00,1.0182,1.01825,1.0179,1.0179,25400000.0
2008-04-15 18:19:00,1.0179,1.018,1.0179,1.0179,16000000.0
2008-04-15 18:20:00,1.0179,1.018,1.0179,1.018,35000000.0
2008-04-15 18:21:00,1.018,1.018,1.0179,1.0179,34400000.0
2008-04-15 18:22:00,1.0179,1.0181,1.0179,1.018,95300000.0
2008-04-15 18:23:00,1.018,1.0181,1.018,1.018,35600000.0
2008-04-15 18:24:00,1.018,1.018,1.018,1.018,20800000.0
2008-04-15 18:25:00,1.018,1.018,1.0179,1.018,72300000.0
2008-04-15 18:26:00,1.018,1.018,1.0179,1.0179,64900000.0
2008-04-15 18:27:00,1.0179,1.018,1.0179,1.0179,8600000.0
2008-04-15 18:28:00,1.0179,1.018,1.0179,1.018,23200000.0
2008-04-15 18:29:00,1.018,1.0182,1.018,1.0182,20100000.0
2008-04-15 18:30:00,1.0182,1.0182,1.0181,1.0182,20800000.0
2008-04-15 18:31:00,1.0182,1.0182,1.0182,1.0182,7200000.0
2008-04-15 18:32:00,1.0182,1.0182,1.0182,1.0182,8800000.0
2008-04-15 18:33:00,1.0182,1.0184,1.0182,1.0184,22200000.0
2008-04-15 18:34:00,1.0184,1.0184,1.0182,1.0182,26200000.0
2008-04-15 18:35:00,1.0182,1.0184,1.0182,1.0184,24100000.0
2008-04-15 18:36:00,1.0184,1.0184,1.0183,1.0183,15000000.0
2008-04-15 18:37:00,1.0182,1.0184,1.01815,1.0184,60700000.0
2008-04-15 18:38:00,1.0184,1.0184,1.0183,1.0183,8000000.0
2008-04-15 18:39:00,1.0183,1.0183,1.0183,1.0183,4800000.0
2008-04-15 18:40:00,1.0183,1.0183,1.0182,1.0182,10800000.0
2008-04-15 18:41:00,1.0182,1.0182,1.0182,1.0182,9900000.0
2008-04-15 18:42:00,1.0182,1.0183,1.0182,1.0183,19600000.0
2008-04-15 18:43:00,1.0183,1.0183,1.0183,1.0183,15800000.0
2008-04-15 18:44:00,1.0183,1.0183,1.0182,1.0182,6000000.0
2008-04-15 18:45:00,1.0182,1.0182,1.0182,1.0182,4000000.0
2008-04-15 18:46:00,1.0182,1.0182,1.0182,1.0182,6800000.0
2008-04-15 18:47:00,1.0182,1.0183,1.0182,1.0183,9200000.0
2008-04-15 18:48:00,1.0183,1.0183,1.0182,1.0182,18800000.0
2008-04-15 18:49:00,1.0182,1.0182,1.0182,1.0182,8400000.0
2008-04-15 18:50:00,1.0182,1.0182,1.0182,1.0182,3200000.0
2008-04-15 18:51:00,1.0182,1.0184,1.0182,1.0184,28200000.0
2008-04-15 18:52:00,1.0184,1.0184,1.0184,1.0184,8000000.0
2008-04-15 18:53:00,1.0184,1.0184,1.0184,1.0184,10000000.0
2008-04-15 18:54:00,1.0184,1.0184,1.0184,1.0184,9200000.0
2008-04-15 18:55:00,1.0184,1.0184,1.0183,1.0183,7200000.0
2008-04-15 18:56:00,1.0183,1.0183,1.0183,1.0183,5200000.0
2008-04-15 18:57:00,1.0183,1.0184,1.0183,1.0183,26200000.0
2008-04-15 18:58:00,1.0183,1.0183,1.0181,1.0181,34300000.0
2008-04-15 18:59:00,1.0181,1.0182,1.01805,1.01815,86900000.0
2008-04-15 19:00:00,1.01815,1.01835,1.01815,1.01835,36200000.0
2008-04-15 19:01:00,1.01835,1.0184,1.0183,1.0184,18100000.0
2008-04-15 19:02:00,1.0184,1.0184,1.0184,1.0184,6800000.0
2008-04-15 19:03:00,1.01845,1.01845,1.01835,1.0184,20600000.0
2008-04-15 19:04:00,1.0184,1.0184,1.0184,1.0184,4400000.0
2008-04-15 19:05:00,1.0184,1.0184,1.0184,1.0184,9200000.0
2008-04-15 19:06:00,1.0184,1.0184,1.0183,1.0183,25200000.0
2008-04-15 19:07:00,1.0183,1.0184,1.0183,1.0184,10400000.0
2008-04-15 19:08:00,1.0184,1.0185,1.0184,1.01845,18000000.0
2008-04-15 19:09:00,1.0185,1.0185,1.0184,1.0184,34200000.0
2008-04-15 19:10:00,1.0184,1.0184,1.0184,1.0184,6800000.0
2008-04-15 19:11:00,1.0184,1.0185,1.0184,1.0184,13400000.0
2008-04-15 19:12:00,1.0184,1.0184,1.0184,1.0184,7200000.0
2008-04-15 19:13:00,1.0184,1.0184,1.01835,1.0184,46700000.0
2008-04-15 19:14:00,1.0184,1.0185,1.01835,1.0185,45000000.0
2008-04-15 19:15:00,1.0185,1.0185,1.0184,1.0185,20200000.0
2008-04-15 19:16:00,1.0185,1.0185,1.0185,1.0185,5600000.0
2008-04-15 19:17:00,1.0185,1.0185,1.0184,1.0184,22400000.0
2008-04-15 19:18:00,1.0184,1.0185,1.0184,1.0185,11000000.0
2008-04-15 19:19:00,1.0185,1.0185,1.0185,1.0185,4400000.0
2008-04-15 19:20:00,1.0185,1.0185,1.0185,1.0185,7600000.0
2008-04-15 19:21:00,1.0185,1.0186,1.0185,1.0186,5200000.0
2008-04-15 19:22:00,1.0186,1.0186,1.0185,1.0185,13200000.0
2008-04-15 19:23:00,1.0185,1.0185,1.0185,1.0185,6800000.0
2008-04-15 19:24:00,1.0185,1.0185,1.0182,1.0184,28600000.0
2008-04-15 19:25:00,1.0184,1.0184,1.0183,1.0183,35600000.0
2008-04-15 19:26:00,1.0183,1.0184,1.0183,1.0184,13200000.0
2008-04-15 19:27:00,1.0184,1.0187,1.0183,1.0186,40000000.0
2008-04-15 19:28:00,1.0186,1.01875,1.01845,1.0187,53100000.0
2008-04-15 19:29:00,1.0187,1.0189,1.0184,1.0186,56800000.0
2008-04-15 19:30:00,1.0186,1.0189,1.0186,1.01875,43400000.0
2008-04-15 19:31:00,1.01875,1.01895,1.01875,1.0188,33800000.0
2008-04-15 19:32:00,1.0188,1.0188,1.0187,1.0187,16100000.0
2008-04-15 19:33:00,1.0187,1.0187,1.0187,1.0187,7200000.0
2008-04-15 19:34:00,1.0187,1.0188,1.0186,1.0187,67700000.0
2008-04-15 19:35:00,1.0187,1.0188,1.0185,1.0187,45900000.0
2008-04-15 19:36:00,1.0187,1.0187,1.0186,1.0187,20700000.0
2008-04-15 19:37:00,1.0187,1.0187,1.0184,1.0184,43700000.0
2008-04-15 19:38:00,1.0184,1.01845,1.0184,1.01845,106700000.0
2008-04-15 19:39:00,1.01845,1.01865,1.01835,1.01865,190200000.0
2008-04-15 19:40:00,1.01865,1.01865,1.01865,1.01865,120000000.0
2008-04-15 19:41:00,1.01865,1.01865,1.01865,1.01865,100000000.0
2008-04-15 19:42:00,1.01865,1.01865,1.01865,1.01865,132000000.0
2008-04-15 19:43:00,1.01865,1.0188,1.01865,1.01875,195100000.0
2008-04-15 19:44:00,1.01875,1.01875,1.01875,1.01875,84000000.0
2008-04-15 19:45:00,1.01875,1.0189,1.0187,1.01885,154400000.0
2008-04-15 19:46:00,1.01885,1.0189,1.01885,1.01885,176100000.0
2008-04-15 19:47:00,1.0189,1.0189,1.01885,1.01885,93200000.0
2008-04-15 19:48:00,1.01885,1.01885,1.01865,1.01865,142000000.0
2008-04-15 19:49:00,1.01865,1.01875,1.01865,1.01875,204800000.0
2008-04-15 19:50:00,1.01875,1.01885,1.01875,1.01885,169600000.0
2008-04-15 19:51:00,1.01885,1.01885,1.0183,1.0186,74800000.0
2008-04-15 19:52:00,1.0186,1.0186,1.0183,1.0184,68200000.0
2008-04-15 19:53:00,1.0184,1.01845,1.0184,1.0184,15600000.0
2008-04-15 19:54:00,1.0184,1.0184,1.0184,1.0184,12000000.0
2008-04-15 19:55:00,1.0184,1.0184,1.0184,1.0184,11600000.0
2008-04-15 19:56:00,1.0184,1.0184,1.0182,1.0182,37600000.0
2008-04-15 19:57:00,1.01825,1.01855,1.01825,1.01845,49800000.0
2008-04-15 19:58:00,1.01845,1.01845,1.0182,1.0184,56000000.0
2008-04-15 19:59:00,1.0184,1.019,1.0184,1.0189,117200000.0
2008-04-15 20:00:00,1.0189,1.0189,1.01885,1.01885,54500000.0
2008-04-15 20:01:00,1.01885,1.0189,1.0188,1.0189,20300000.0
2008-04-15 20:02:00,1.0189,1.01925,1.0189,1.0192,39500000.0
2008-04-15 20:03:00,1.0192,1.0192,1.0192,1.0192,9600000.0
2008-04-15 20:04:00,1.0192,1.0192,1.0191,1.01915,74200000.0
2008-04-15 20:05:00,1.01915,1.01915,1.019,1.01905,39600000.0
2008-04-15 20:06:00,1.01905,1.0191,1.01905,1.01905,52600000.0
2008-04-15 20:07:00,1.01905,1.0191,1.01905,1.0191,13100000.0
2008-04-15 20:08:00,1.0191,1.0191,1.0191,1.0191,4400000.0
2008-04-15 20:09:00,1.0191,1.0193,1.0191,1.0193,16800000.0
2008-04-15 20:10:00,1.0193,1.0193,1.0192,1.0193,16200000.0
2008-04-15 20:11:00,1.0193,1.0193,1.0192,1.0193,21500000.0
2008-04-15 20:12:00,1.0193,1.0193,1.0192,1.0192,13800000.0
2008-04-15 20:13:00,1.0192,1.0192,1.0192,1.0192,39300000.0
2008-04-15 20:14:00,1.0192,1.0193,1.0192,1.0193,17100000.0
2008-04-15 20:15:00,1.0193,1.0193,1.0193,1.0193,10000000.0
2008-04-15 20:16:00,1.0193,1.0193,1.0192,1.0193,7500000.0
2008-04-15 20:17:00,1.0193,1.0193,1.0192,1.0192,10400000.0
2008-04-15 20:18:00,1.0192,1.0192,1.0192,1.0192,12400000.0
2008-04-15 20:19:00,1.0192,1.0192,1.0192,1.0192,9600000.0
2008-04-15 20:20:00,1.0192,1.01935,1.0192,1.01935,10850000.0
2008-04-15 20:21:00,1.01935,1.01935,1.0192,1.0193,17700000.0
2008-04-15 20:22:00,1.0193,1.0194,1.0193,1.0194,42800000.0
2008-04-15 20:23:00,1.0194,1.0194,1.0194,1.0194,19200000.0
2008-04-15 20:24:00,1.0194,1.0194,1.0192,1.01925,30100000.0
2008-04-15 20:25:00,1.01925,1.0194,1.0192,1.0192,39000000.0
2008-04-15 20:26:00,1.0192,1.0193,1.0192,1.0193,34000000.0
2008-04-15 20:27:00,1.0193,1.0193,1.0192,1.0193,28700000.0
2008-04-15 20:28:00,1.0193,1.0193,1.0191,1.0192,30200000.0
2008-04-15 20:29:00,1.0192,1.0192,1.0191,1.0191,5800000.0
2008-04-15 20:30:00,1.0191,1.0191,1.0184,1.0186,62899999.0
2008-04-15 20:31:00,1.0186,1.0186,1.0182,1.0185,66900000.0
2008-04-15 20:32:00,1.0185,1.0185,1.0185,1.0185,18400000.0
2008-04-15 20:33:00,1.0185,1.0186,1.0185,1.0185,39400000.0
2008-04-15 20:34:00,1.0185,1.0186,1.0185,1.0185,20600000.0
2008-04-15 20:35:00,1.0185,1.0186,1.0185,1.0186,22600000.0
2008-04-15 20:36:00,1.0186,1.0186,1.0186,1.0186,7600000.0
2008-04-15 20:37:00,1.0186,1.01865,1.0186,1.01865,32800000.0
2008-04-15 20:38:00,1.01865,1.01865,1.0186,1.0186,40400000.0
2008-04-15 20:39:00,1.0186,1.0187,1.0186,1.0187,34400000.0
2008-04-15 20:40:00,1.0187,1.0189,1.0187,1.0189,24900000.0
2008-04-15 20:41:00,1.0189,1.0191,1.0189,1.0191,35500000.0
2008-04-15 20:42:00,1.0191,1.01935,1.0191,1.0192,81900000.0
2008-04-15 20:43:00,1.0192,1.0194,1.0192,1.0194,92300000.0
2008-04-15 20:44:00,1.0194,1.0196,1.0194,1.0195,113900000.0
2008-04-15 20:45:00,1.0195,1.0196,1.0195,1.0196,37700000.0
2008-04-15 20:46:00,1.0196,1.0196,1.0195,1.0195,79900000.0
2008-04-15 20:47:00,1.0195,1.0195,1.0195,1.0195,38200000.0
2008-04-15 20:48:00,1.0195,1.01965,1.0195,1.01965,35500000.0
2008-04-15 20:49:00,1.01965,1.01965,1.0196,1.0196,55600000.0
2008-04-15 20:50:00,1.0196,1.01965,1.0196,1.0196,20400000.0
2008-04-15 20:51:00,1.0196,1.0197,1.01955,1.0196,74300000.0
2008-04-15 20:52:00,1.0196,1.0196,1.0195,1.0195,70800000.0
2008-04-15 20:53:00,1.0195,1.01975,1.0195,1.0195,47500000.0
2008-04-15 20:54:00,1.0195,1.0195,1.0191,1.0192,157800000.0
2008-04-15 20:55:00,1.0192,1.0193,1.0192,1.0192,37900000.0
2008-04-15 20:56:00,1.0192,1.0192,1.0192,1.0192,12000000.0
2008-04-15 20:57:00,1.0192,1.0195,1.0192,1.0195,28900000.0
2008-04-15 20:58:00,1.0195,1.0196,1.0195,1.0196,14200000.0
2008-04-15 20:59:00,1.0196,1.0196,1.0193,1.0196,43100000.0
2008-04-15 21:00:00,1.0195,1.0195,1.0192,1.0194,31200000.0
2008-04-15 21:01:00,1.0194,1.0195,1.0194,1.0195,8000000.0
2008-04-15 21:02:00,1.0195,1.0195,1.0195,1.0195,9200000.0
2008-04-15 21:03:00,1.0195,1.0195,1.01945,1.01945,7100000.0
2008-04-15 21:04:00,1.01945,1.0195,1.0194,1.01945,19700000.0
2008-04-15 21:05:00,1.01945,1.01945,1.0194,1.0194,16300000.0
2008-04-15 21:06:00,1.0194,1.0194,1.0194,1.0194,10301253.0
2008-04-15 21:07:00,1.0194,1.0194,1.0193,1.01935,25098508.0
2008-04-15 21:08:00,1.01935,1.0194,1.0192,1.0194,22307464.0
2008-04-15 21:09:00,1.0194,1.0194,1.01935,1.0194,20000000.0
2008-04-15 21:10:00,1.0194,1.0194,1.0193,1.0193,14000000.0
2008-04-15 21:11:00,1.0193,1.0194,1.0193,1.0194,7600000.0
2008-04-15 21:12:00,1.0194,1.0196,1.0194,1.01955,95600000.0
2008-04-15 21:13:00,1.01955,1.01955,1.01955,1.01955,91400000.0
2008-04-15 21:14:00,1.01955,1.01955,1.01955,1.01955,141200000.0
2008-04-15 21:15:00,1.01955,1.0196,1.01955,1.01955,51800000.0
2008-04-15 21:16:00,1.01955,1.01955,1.0194,1.0194,42200000.0
2008-04-15 21:17:00,1.0194,1.0195,1.0194,1.0194,16400000.0
2008-04-15 21:18:00,1.0194,1.0195,1.0194,1.0195,12000000.0
2008-04-15 21:19:00,1.0195,1.0195,1.0195,1.0195,3600000.0
2008-04-15 21:20:00,1.0195,1.0195,1.0194,1.0194,3200000.0
2008-04-15 21:21:00,1.0194,1.0194,1.0193,1.0193,12100000.0
2008-04-15 21:22:00,1.0193,1.0193,1.0193,1.0193,4000000.0
2008-04-15 21:23:00,1.0193,1.0193,1.0193,1.0193,800000.0
2008-04-15 21:24:00,1.0193,1.0193,1.01915,1.01915,82200000.0
2008-04-15 21:25:00,1.01915,1.0193,1.01915,1.0193,46000000.0
2008-04-15 21:26:00,1.0193,1.0193,1.01915,1.01915,59200000.0
2008-04-15 21:27:00,1.01915,1.0192,1.0191,1.0192,10600000.0
2008-04-15 21:28:00,1.0192,1.0192,1.0191,1.0191,12400000.0
2008-04-15 21:29:00,1.0192,1.0192,1.0192,1.0192,12000000.0
2008-04-15 21:30:00,1.0192,1.0194,1.0192,1.0194,25200000.0
2008-04-15 21:31:00,1.0194,1.0196,1.0194,1.01955,34700000.0
2008-04-15 21:32:00,1.01955,1.0196,1.01955,1.0196,20000000.0
2008-04-15 21:33:00,1.0196,1.01975,1.0196,1.0196,38000000.0
2008-04-15 21:34:00,1.0196,1.0196,1.0196,1.0196,5200000.0
2008-04-15 21:35:00,1.0196,1.0196,1.0196,1.0196,5200000.0
2008-04-15 21:36:00,1.0196,1.01965,1.0196,1.01965,6800000.0
2008-04-15 21:37:00,1.01965,1.01965,1.01965,1.01965,7200000.0
2008-04-15 21:38:00,1.01965,1.01965,1.0196,1.0196,10800000.0
2008-04-15 21:39:00,1.0196,1.0197,1.01955,1.0197,27600000.0
2008-04-15 21:40:00,1.0197,1.0197,1.0197,1.0197,7200000.0
2008-04-15 21:41:00,1.0197,1.01985,1.0197,1.0197,13600000.0
2008-04-15 21:42:00,1.0197,1.0197,1.0197,1.0197,6800000.0
2008-04-15 21:43:00,1.0197,1.0197,1.0197,1.0197,7200000.0
2008-04-15 21:44:00,1.0197,1.0197,1.0197,1.0197,8800000.0
2008-04-15 21:45:00,1.0197,1.0197,1.0197,1.0197,8000000.0
2008-04-15 21:46:00,1.0197,1.01975,1.01955,1.0196,14300000.0
2008-04-15 21:47:00,1.0196,1.0197,1.0196,1.0196,18800000.0
2008-04-15 21:48:00,1.0196,1.0196,1.0196,1.0196,3600000.0
2008-04-15 21:49:00,1.0196,1.0196,1.0195,1.01955,27200000.0
2008-04-15 21:50:00,1.01955,1.0196,1.01955,1.0196,15900000.0
2008-04-15 21:51:00,1.0196,1.0196,1.0196,1.0196,4400000.0
2008-04-15 21:52:00,1.0196,1.0196,1.0195,1.01955,12000000.0
2008-04-15 21:53:00,1.01955,1.01955,1.01955,1.01955,24600000.0
2008-04-15 21:54:00,1.01955,1.01955,1.0195,1.01955,5800000.0
2008-04-15 21:55:00,1.01955,1.01955,1.0195,1.0195,5273179.0
2008-04-15 21:56:00,1.0195,1.0195,1.0193,1.0194,24600000.0
2008-04-15 21:57:00,1.0194,1.0194,1.01925,1.01925,19800000.0
2008-04-15 21:58:00,1.01925,1.01925,1.01895,1.01895,117100000.0
2008-04-15 21:59:00,1.01895,1.0191,1.01895,1.019,51000000.0
2008-04-15 22:00:00,1.019,1.0191,1.019,1.0191,12400000.0
2008-04-15 22:01:00,1.0191,1.0191,1.019,1.01905,8900000.0
2008-04-15 22:02:00,1.01905,1.01905,1.019,1.019,8500000.0
2008-04-15 22:03:00,1.019,1.019,1.01875,1.01885,43500000.0
2008-04-15 22:04:00,1.01885,1.0189,1.01885,1.0189,17100000.0
2008-04-15 22:05:00,1.0189,1.019,1.01885,1.01885,55500000.0
2008-04-15 22:06:00,1.01885,1.01895,1.01885,1.01895,24700000.0
2008-04-15 22:07:00,1.01895,1.01895,1.0188,1.0188,21700000.0
2008-04-15 22:08:00,1.0188,1.0188,1.0187,1.0187,61100000.0
2008-04-15 22:09:00,1.0187,1.0187,1.0187,1.0187,44200000.0
2008-04-15 22:10:00,1.0187,1.0187,1.0184,1.0184,28700000.0
2008-04-15 22:11:00,1.0184,1.01845,1.01835,1.01835,97700000.0
2008-04-15 22:12:00,1.01835,1.01855,1.01835,1.01855,136100000.0
2008-04-15 22:13:00,1.01855,1.01855,1.01845,1.01845,43200000.0
2008-04-15 22:14:00,1.01845,1.01845,1.01845,1.01845,58400000.0
2008-04-15 22:15:00,1.01845,1.01855,1.01845,1.01855,212300000.0
2008-04-15 22:16:00,1.01855,1.01855,1.01845,1.01845,112400000.0
2008-04-15 22:17:00,1.01845,1.01855,1.01845,1.01855,34400000.0
2008-04-15 22:18:00,1.01855,1.01855,1.01845,1.01855,26400000.0
2008-04-15 22:19:00,1.01855,1.01855,1.01845,1.01855,72900000.0
2008-04-15 22:20:00,1.01855,1.01855,1.0185,1.0185,16800000.0
2008-04-15 22:21:00,1.0185,1.0185,1.0185,1.0185,4000000.0
2008-04-15 22:22:00,1.01865,1.0187,1.0186,1.0186,19200000.0
2008-04-15 22:23:00,1.0186,1.0186,1.0185,1.0185,25200000.0
2008-04-15 22:24:00,1.0185,1.0185,1.0185,1.0185,4400000.0
2008-04-15 22:25:00,1.0185,1.0185,1.0185,1.0185,11200000.0
2008-04-15 22:26:00,1.0185,1.0186,1.0185,1.0185,16000000.0
2008-04-15 22:27:00,1.0185,1.0186,1.0185,1.0186,16400000.0
2008-04-15 22:28:00,1.0186,1.0186,1.0186,1.0186,8000000.0
2008-04-15 22:29:00,1.0186,1.01885,1.0186,1.0187,57100000.0
2008-04-15 22:30:00,1.0187,1.01915,1.0186,1.01865,107600000.0
2008-04-15 22:31:00,1.01865,1.01865,1.0185,1.0185,41400000.0
2008-04-15 22:32:00,1.0185,1.0187,1.0185,1.0186,18000000.0
2008-04-15 22:33:00,1.0186,1.0186,1.01835,1.0185,26000000.0
2008-04-15 22:34:00,1.0185,1.0185,1.0185,1.0185,7600000.0
2008-04-15 22:35:00,1.0185,1.0185,1.0185,1.0185,10000000.0
2008-04-15 22:36:00,1.0185,1.0186,1.0185,1.0186,15200000.0
2008-04-15 22:37:00,1.0186,1.0186,1.01835,1.0185,40800000.0
2008-04-15 22:38:00,1.0185,1.0186,1.01835,1.0185,35200000.0
2008-04-15 22:39:00,1.0185,1.0185,1.0183,1.0184,17800000.0
2008-04-15 22:40:00,1.0184,1.01845,1.0183,1.01845,10200000.0
2008-04-15 22:41:00,1.01845,1.01855,1.0184,1.0185,11600000.0
2008-04-15 22:42:00,1.0185,1.0185,1.0183,1.0183,10000000.0
2008-04-15 22:43:00,1.0183,1.01845,1.0183,1.01845,3600000.0
2008-04-15 22:44:00,1.01835,1.01835,1.0183,1.0183,2300000.0
2008-04-15 22:45:00,1.0183,1.0185,1.0183,1.0185,14000000.0
2008-04-15 22:46:00,1.0185,1.01855,1.0185,1.0185,44200000.0
2008-04-15 22:47:00,1.0185,1.01855,1.0183,1.0183,31200000.0
2008-04-15 22:48:00,1.01835,1.01845,1.0183,1.0184,9500000.0
2008-04-15 22:49:00,1.0184,1.0184,1.0183,1.0183,20400000.0
2008-04-15 22:50:00,1.0183,1.01835,1.0181,1.01835,16000000.0
2008-04-15 22:51:00,1.01835,1.0184,1.0181,1.0181,59200000.0
2008-04-15 22:52:00,1.0181,1.0183,1.0181,1.0183,83900000.0
2008-04-15 22:53:00,1.0183,1.0183,1.0181,1.0181,8000000.0
2008-04-15 22:54:00,1.0181,1.0183,1.0181,1.0183,19200000.0
2008-04-15 22:55:00,1.0183,1.01835,1.0183,1.0183,5500000.0
2008-04-15 22:56:00,1.0183,1.0183,1.0183,1.0183,1600000.0
2008-04-15 22:57:00,1.0183,1.0183,1.0181,1.0181,54000000.0
2008-04-15 22:58:00,1.0181,1.0181,1.018,1.0181,27500000.0
2008-04-15 22:59:00,1.018,1.018,1.018,1.018,78700000.0
2008-04-15 23:00:00,1.018,1.018,1.018,1.018,21900000.0
2008-04-15 23:01:00,1.018,1.018,1.018,1.018,31200000.0
2008-04-15 23:02:00,1.018,1.018,1.018,1.018,28000000.0
2008-04-15 23:03:00,1.018,1.018,1.0179,1.0179,20000000.0
2008-04-15 23:04:00,1.0179,1.018,1.0179,1.0179,122500000.0
2008-04-15 23:05:00,1.0179,1.0179,1.0179,1.0179,163800000.0
2008-04-15 23:06:00,1.0179,1.018,1.0179,1.018,124200000.0
2008-04-15 23:07:00,1.018,1.018,1.0179,1.0179,79600000.0
2008-04-15 23:08:00,1.0179,1.0179,1.0179,1.0179,107400000.0
2008-04-15 23:09:00,1.0179,1.0179,1.0179,1.0179,53200000.0
2008-04-15 23:10:00,1.0179,1.0181,1.0179,1.0179,57800000.0
2008-04-15 23:11:00,1.0179,1.0179,1.0179,1.0179,86400000.0
2008-04-15 23:12:00,1.0179,1.0179,1.0179,1.0179,58900000.0
2008-04-15 23:13:00,1.0179,1.018,1.0179,1.0179,83200000.0
2008-04-15 23:14:00,1.0179,1.018,1.0179,1.018,64000000.0
2008-04-15 23:15:00,1.018,1.018,1.0179,1.0179,9600000.0
2008-04-15 23:16:00,1.0179,1.0179,1.0177,1.0177,34400000.0
2008-04-15 23:17:00,1.0177,1.0178,1.0177,1.0177,34700000.0
2008-04-15 23:18:00,1.0177,1.0177,1.0177,1.0177,28800000.0
2008-04-15 23:19:00,1.0177,1.0177,1.0172,1.0174,114500000.0
2008-04-15 23:20:00,1.0174,1.0174,1.0174,1.0174,4800000.0
2008-04-15 23:21:00,1.0174,1.0178,1.0174,1.01745,48900000.0
2008-04-15 23:22:00,1.01745,1.0175,1.01735,1.01745,19300000.0
2008-04-15 23:23:00,1.01745,1.0178,1.0174,1.01755,12600000.0
2008-04-15 23:24:00,1.01755,1.01755,1.01755,1.01755,1200000.0
2008-04-15 23:25:00,1.01755,1.01755,1.0174,1.0174,8000000.0
2008-04-15 23:26:00,1.0174,1.01745,1.0174,1.0174,23900000.0
2008-04-15 23:27:00,1.0174,1.0174,1.0169,1.017,80800000.0
2008-04-15 23:28:00,1.017,1.0171,1.017,1.0171,32800000.0
2008-04-15 23:29:00,1.0171,1.0171,1.017,1.017,26500000.0
2008-04-15 23:30:00,1.017,1.017,1.01685,1.0169,24100000.0
2008-04-15 23:31:00,1.0169,1.0173,1.0169,1.0169,81900000.0
2008-04-15 23:32:00,1.017,1.0171,1.017,1.017,16500000.0
2008-04-15 23:33:00,1.017,1.017,1.017,1.017,3800000.0
2008-04-15 23:34:00,1.017,1.017,1.017,1.017,1900000.0
2008-04-15 23:35:00,1.017,1.017,1.017,1.017,10800000.0
2008-04-15 23:36:00,1.017,1.0172,1.017,1.0172,14500000.0
2008-04-15 23:37:00,1.0172,1.0172,1.0172,1.0172,14100000.0
2008-04-15 23:38:00,1.0172,1.0172,1.0172,1.0172,17000000.0
2008-04-15 23:39:00,1.0172,1.0172,1.0172,1.0172,8700000.0
2008-04-15 23:40:00,1.0172,1.0172,1.0172,1.0172,8400000.0
2008-04-15 23:41:00,1.0172,1.0172,1.0172,1.0172,31900000.0
2008-04-15 23:42:00,1.0172,1.0172,1.0172,1.0172,33800000.0
2008-04-15 23:43:00,1.0172,1.0172,1.0172,1.0172,17700000.0
2008-04-15 23:44:00,1.0172,1.0172,1.0168,1.017,101700000.0
2008-04-15 23:45:00,1.017,1.0173,1.0168,1.0169,206600000.0
2008-04-15 23:46:00,1.0173,1.0173,1.0168,1.0168,273800000.0
2008-04-15 23:47:00,1.0169,1.0171,1.0169,1.0171,50100000.0
2008-04-15 23:48:00,1.0171,1.0172,1.0171,1.0172,85400000.0
2008-04-15 23:49:00,1.0172,1.0172,1.0172,1.0172,100300000.0
2008-04-15 23:50:00,1.0172,1.0172,1.0172,1.0172,160700000.0
2008-04-15 23:51:00,1.0172,1.0175,1.0172,1.0175,257100000.0
2008-04-15 23:52:00,1.0175,1.0175,1.0173,1.0175,245300000.0
2008-04-15 23:53:00,1.0175,1.0175,1.0175,1.0175,174100000.0
2008-04-15 23:54:00,1.0175,1.0175,1.0175,1.0175,161000000.0
2008-04-15 23:55:00,1.0175,1.0175,1.0175,1.0175,230000000.0
2008-04-15 23:56:00,1.0175,1.0177,1.0175,1.0177,214300000.0
2008-04-15 23:57:00,1.0177,1.0177,1.0177,1.0177,52500000.0
2008-04-15 23:58:00,1.0177,1.0178,1.0177,1.0178,74100000.0
2008-04-15 23:59:00,1.0178,1.0178,1.0178,1.0178,50400000.0
2008-04-16 00:00:00,1.0178,1.0178,1.0175,1.0175,200000000.0
2008-04-16 00:01:00,1.0175,1.0176,1.0175,1.0175,41000000.0
2008-04-16 00:02:00,1.0175,1.0175,1.0175,1.0175,102000000.0
2008-04-16 00:03:00,1.0175,1.0176,1.0175,1.0176,28100000.0
2008-04-16 00:04:00,1.0176,1.0176,1.0176,1.0176,16800000.0
2008-04-16 00:05:00,1.0176,1.0176,1.0175,1.0175,71200000.0
2008-04-16 00:06:00,1.0175,1.0175,1.0175,1.0175,55100000.0
2008-04-16 00:07:00,1.0175,1.0175,1.0175,1.0175,36000000.0
2008-04-16 00:08:00,1.0175,1.0175,1.0173,1.0173,104800000.0
2008-04-16 00:09:00,1.0173,1.0173,1.0173,1.0173,11000000.0
2008-04-16 00:10:00,1.0173,1.0173,1.0173,1.0173,9500000.0
2008-04-16 00:11:00,1.0173,1.0173,1.0173,1.0173,8000000.0
2008-04-16 00:12:00,1.0173,1.0173,1.0173,1.0173,8500000.0
2008-04-16 00:13:00,1.0173,1.0173,1.0172,1.0172,12200000.0
2008-04-16 00:14:00,1.01705,1.01705,1.017,1.017,5600000.0
2008-04-16 00:15:00,1.017,1.0173,1.017,1.0173,13500000.0
2008-04-16 00:16:00,1.0173,1.0173,1.0173,1.0173,10000000.0
2008-04-16 00:17:00,1.0173,1.0173,1.0173,1.0173,7500000.0
2008-04-16 00:18:00,1.0173,1.0173,1.0173,1.0173,7500000.0
2008-04-16 00:19:00,1.0173,1.0173,1.0173,1.0173,10500000.0
2008-04-16 00:20:00,1.0173,1.0173,1.0171,1.0172,29100000.0
2008-04-16 00:21:00,1.0172,1.01745,1.0172,1.0174,69600000.0
2008-04-16 00:22:00,1.0174,1.018,1.0174,1.0178,254000000.0
2008-04-16 00:23:00,1.0178,1.018,1.0178,1.018,130300000.0
2008-04-16 00:24:00,1.018,1.018,1.018,1.018,55200000.0
2008-04-16 00:25:00,1.018,1.018,1.0177,1.0177,125500000.0
2008-04-16 00:26:00,1.0177,1.0179,1.0177,1.0179,203700000.0
2008-04-16 00:27:00,1.0179,1.018,1.0171,1.0174,213900000.0
2008-04-16 00:28:00,1.0174,1.0176,1.0174,1.0175,139400000.0
2008-04-16 00:29:00,1.0175,1.0177,1.0174,1.0175,168000000.0
2008-04-16 00:30:00,1.0175,1.0175,1.0174,1.0174,106500000.0
2008-04-16 00:31:00,1.0174,1.0175,1.0174,1.0174,214000000.0
2008-04-16 00:32:00,1.0174,1.0174,1.017,1.0173,169000000.0
2008-04-16 00:33:00,1.0173,1.0173,1.0173,1.0173,60000000.0
2008-04-16 00:34:00,1.0173,1.0173,1.0172,1.0173,141300000.0
2008-04-16 00:35:00,1.0173,1.0173,1.017,1.017,243300000.0
2008-04-16 00:36:00,1.017,1.0171,1.017,1.0171,97500000.0
2008-04-16 00:37:00,1.0171,1.0171,1.0168,1.0169,226099999.0
2008-04-16 00:38:00,1.0169,1.01705,1.0169,1.01705,244900000.0
2008-04-16 00:39:00,1.01705,1.01705,1.01705,1.01705,84000000.0
2008-04-16 00:40:00,1.01705,1.0173,1.01705,1.0172,135500000.0
2008-04-16 00:41:00,1.0172,1.0173,1.017,1.017,291200000.0
2008-04-16 00:42:00,1.017,1.0173,1.017,1.0173,178200000.0
2008-04-16 00:43:00,1.0173,1.0174,1.0173,1.0174,62400000.0
2008-04-16 00:44:00,1.0174,1.0174,1.0173,1.0174,43200000.0
2008-04-16 00:45:00,1.0174,1.0174,1.0174,1.0174,28300000.0
2008-04-16 00:46:00,1.0174,1.0175,1.0174,1.0175,14400000.0
2008-04-16 00:47:00,1.0175,1.0175,1.0175,1.0175,29600000.0
2008-04-16 00:48:00,1.0175,1.0175,1.0175,1.0175,28000000.0
2008-04-16 00:49:00,1.0175,1.0175,1.0175,1.0175,12800000.0
2008-04-16 00:50:00,1.0175,1.0175,1.0174,1.0174,40800000.0
2008-04-16 00:51:00,1.0175,1.0176,1.0174,1.0175,69300000.0
2008-04-16 00:52:00,1.0175,1.0175,1.0173,1.0175,143000000.0
2008-04-16 00:53:00,1.0175,1.0175,1.0173,1.0173,104200000.0
2008-04-16 00:54:00,1.0173,1.0175,1.0173,1.0175,46400000.0
2008-04-16 00:55:00,1.0175,1.0175,1.0175,1.0175,141600000.0
2008-04-16 00:56:00,1.0175,1.0175,1.0175,1.0175,168800000.0
2008-04-16 00:57:00,1.0175,1.0175,1.0173,1.0175,261800000.0
2008-04-16 00:58:00,1.0175,1.0175,1.0174,1.0174,37600000.0
2008-04-16 00:59:00,1.0174,1.0175,1.0174,1.0175,24400000.0
2008-04-16 01:00:00,1.0175,1.0175,1.0175,1.0175,23200000.0
2008-04-16 01:01:00,1.0175,1.0175,1.0175,1.0175,10400000.0
2008-04-16 01:02:00,1.0175,1.0175,1.0175,1.0175,12000000.0
2008-04-16 01:03:00,1.0175,1.0175,1.0175,1.0175,10400000.0
2008-04-16 01:04:00,1.0175,1.0175,1.0175,1.0175,12800000.0
2008-04-16 01:05:00,1.0175,1.0175,1.0174,1.0175,16000000.0
2008-04-16 01:06:00,1.0175,1.0175,1.0175,1.0175,11200000.0
2008-04-16 01:07:00,1.0175,1.0175,1.0175,1.0175,14400000.0
2008-04-16 01:08:00,1.0175,1.0175,1.0175,1.0175,10400000.0
2008-04-16 01:09:00,1.0175,1.0175,1.0175,1.0175,10400000.0
2008-04-16 01:10:00,1.0175,1.0175,1.0171,1.0171,13600000.0
2008-04-16 01:11:00,1.0171,1.0171,1.0171,1.0171,14400000.0
2008-04-16 01:12:00,1.0171,1.0171,1.0171,1.0171,16000000.0
2008-04-16 01:13:00,1.0171,1.0171,1.0171,1.0171,12000000.0
2008-04-16 01:14:00,1.0171,1.0175,1.0171,1.0175,64000000.0
2008-04-16 01:15:00,1.0175,1.0175,1.0175,1.0175,110000000.0
2008-04-16 01:16:00,1.0175,1.0175,1.0175,1.0175,99000000.0
2008-04-16 01:17:00,1.0175,1.0176,1.0175,1.0176,34000000.0
2008-04-16 01:18:00,1.0176,1.0176,1.0176,1.0176,7500000.0
2008-04-16 01:19:00,1.0176,1.0176,1.0176,1.0176,7900000.0
2008-04-16 01:20:00,1.0176,1.0176,1.0175,1.0175,65600000.0
2008-04-16 01:21:00,1.0175,1.0175,1.0175,1.0175,15200000.0
2008-04-16 01:22:00,1.0175,1.0175,1.0174,1.0174,39600000.0
2008-04-16 01:23:00,1.0174,1.0175,1.0174,1.0175,20800000.0
2008-04-16 01:24:00,1.0175,1.0175,1.0175,1.0175,10400000.0
2008-04-16 01:25:00,1.0175,1.0175,1.0175,1.0175,12000000.0
2008-04-16 01:26:00,1.0175,1.0175,1.0175,1.0175,126600000.0
2008-04-16 01:27:00,1.0175,1.0175,1.0175,1.0175,73500000.0
2008-04-16 01:28:00,1.0175,1.0176,1.0175,1.0176,62400000.0
2008-04-16 01:29:00,1.0176,1.0176,1.0176,1.0176,10800000.0
2008-04-16 01:30:00,1.0176,1.0176,1.0174,1.0175,32300000.0
2008-04-16 01:31:00,1.0175,1.0175,1.0175,1.0175,43200000.0
2008-04-16 01:32:00,1.0175,1.0175,1.0174,1.0174,112000000.0
2008-04-16 01:33:00,1.0174,1.0174,1.0174,1.0174,58400000.0
2008-04-16 01:34:00,1.0174,1.0174,1.0172,1.0172,89200000.0
2008-04-16 01:35:00,1.0172,1.0172,1.0172,1.0172,341200000.0
2008-04-16 01:36:00,1.0172,1.0172,1.0172,1.0172,270300000.0
2008-04-16 01:37:00,1.0172,1.0172,1.0172,1.0172,230100000.0
2008-04-16 01:38:00,1.0172,1.0172,1.0172,1.0172,211100000.0
2008-04-16 01:39:00,1.0172,1.0172,1.0172,1.0172,236300000.0
2008-04-16 01:40:00,1.0172,1.0172,1.0172,1.0172,208500000.0
2008-04-16 01:41:00,1.0172,1.0172,1.0172,1.0172,308900000.0
2008-04-16 01:42:00,1.0172,1.0172,1.0172,1.0172,135000000.0
2008-04-16 01:43:00,1.0172,1.0172,1.0172,1.0172,112500000.0
2008-04-16 01:44:00,1.0172,1.0172,1.0172,1.0172,127500000.0
2008-04-16 01:45:00,1.0172,1.0172,1.0172,1.0172,112500000.0
2008-04-16 01:46:00,1.0172,1.0176,1.0172,1.0175,577800000.0
2008-04-16 01:47:00,1.0175,1.0175,1.0172,1.0172,317400000.0
2008-04-16 01:48:00,1.0172,1.0173,1.0172,1.0173,243800000.0
2008-04-16 01:49:00,1.0173,1.0173,1.0172,1.0172,365300000.0
2008-04-16 01:50:00,1.0172,1.0177,1.0172,1.0177,312800000.0
2008-04-16 01:51:00,1.0177,1.0177,1.0176,1.0176,290500000.0
2008-04-16 01:52:00,1.0176,1.0176,1.0176,1.0176,222800000.0
2008-04-16 01:53:00,1.0176,1.0177,1.0176,1.0177,249200000.0
2008-04-16 01:54:00,1.0177,1.0177,1.0177,1.0177,166400000.0
2008-04-16 01:55:00,1.0177,1.0177,1.0177,1.0177,66200000.0
2008-04-16 01:56:00,1.0177,1.0177,1.0177,1.0177,6400000.0
2008-04-16 01:57:00,1.0177,1.0177,1.0177,1.0177,27600000.0
2008-04-16 01:58:00,1.0177,1.0177,1.0177,1.0177,8000000.0
2008-04-16 01:59:00,1.0177,1.0177,1.0177,1.0177,9600000.0
2008-04-16 02:00:00,1.0177,1.0177,1.0176,1.0176,264900000.0
2008-04-16 02:01:00,1.0176,1.0176,1.0176,1.0176,251500000.0
2008-04-16 02:02:00,1.0176,1.0176,1.0176,1.0176,177600000.0
2008-04-16 02:03:00,1.0176,1.0177,1.0176,1.0177,172900000.0
2008-04-16 02:04:00,1.0177,1.0177,1.0177,1.0177,20800000.0
2008-04-16 02:05:00,1.0177,1.0177,1.0177,1.0177,20800000.0
2008-04-16 02:06:00,1.0177,1.0177,1.0177,1.0177,16000000.0
2008-04-16 02:07:00,1.0177,1.0177,1.0177,1.0177,8000000.0
2008-04-16 02:08:00,1.0177,1.0177,1.0177,1.0177,6400000.0
2008-04-16 02:09:00,1.0175,1.0177,1.0175,1.0177,18400000.0
2008-04-16 02:10:00,1.0177,1.0177,1.0177,1.0177,14600000.0
2008-04-16 02:11:00,1.0177,1.0177,1.0177,1.0177,5700000.0
2008-04-16 02:12:00,1.0177,1.0177,1.0177,1.0177,11400000.0
2008-04-16 02:13:00,1.0177,1.0177,1.0177,1.0177,11400000.0
2008-04-16 02:14:00,1.0177,1.0177,1.0177,1.0177,8100000.0
2008-04-16 02:15:00,1.01755,1.01755,1.01755,1.01755,4800000.0
2008-04-16 02:16:00,1.01755,1.0178,1.01755,1.0178,10000000.0
2008-04-16 02:17:00,1.0178,1.0178,1.0177,1.0177,22600000.0
2008-04-16 02:18:00,1.0177,1.0177,1.0177,1.0177,27300000.0
2008-04-16 02:19:00,1.0177,1.0177,1.0177,1.0177,112100000.0
2008-04-16 02:20:00,1.0177,1.0177,1.0177,1.0177,240900000.0
2008-04-16 02:21:00,1.0177,1.0177,1.0177,1.0177,47600000.0
2008-04-16 02:22:00,1.0177,1.0177,1.0177,1.0177,12800000.0
2008-04-16 02:23:00,1.0177,1.0177,1.0177,1.0177,16000000.0
2008-04-16 02:24:00,1.0177,1.0177,1.0177,1.0177,17600000.0
2008-04-16 02:25:00,1.0177,1.0177,1.0177,1.0177,16000000.0
2008-04-16 02:26:00,1.0177,1.0177,1.0177,1.0177,14400000.0
2008-04-16 02:27:00,1.0177,1.0177,1.0177,1.0177,3200000.0
2008-04-16 02:28:00,1.0177,1.0177,1.0177,1.0177,6400000.0
2008-04-16 02:29:00,1.0177,1.0177,1.0177,1.0177,44800000.0
2008-04-16 02:30:00,1.0177,1.0177,1.0177,1.0177,21500000.0
2008-04-16 02:31:00,1.0177,1.0177,1.0177,1.0177,20800000.0
2008-04-16 02:32:00,1.0177,1.0177,1.0177,1.0177,26700000.0
2008-04-16 02:33:00,1.0177,1.0177,1.0177,1.0177,20800000.0
2008-04-16 02:34:00,1.0177,1.0177,1.0177,1.0177,15200000.0
2008-04-16 02:35:00,1.0177,1.0177,1.0177,1.0177,11200000.0
2008-04-16 02:36:00,1.0177,1.0177,1.0177,1.0177,4200000.0
2008-04-16 02:37:00,1.0177,1.0177,1.0177,1.0177,9800000.0
2008-04-16 02:38:00,1.0177,1.0177,1.0176,1.0176,15800000.0
2008-04-16 02:39:00,1.0176,1.0176,1.0176,1.0176,8000000.0
2008-04-16 02:40:00,1.0176,1.0176,1.0175,1.0175,20100000.0
2008-04-16 02:41:00,1.0175,1.0175,1.0174,1.0174,12500000.0
2008-04-16 02:42:00,1.0174,1.0176,1.0174,1.0174,47700000.0
2008-04-16 02:43:00,1.0174,1.0174,1.0174,1.0174,7100000.0
2008-04-16 02:44:00,1.0174,1.0174,1.0174,1.0174,1900000.0
2008-04-16 02:45:00,1.0174,1.0174,1.0174,1.0174,3800000.0
2008-04-16 02:46:00,1.0174,1.0175,1.0174,1.0175,14600000.0
2008-04-16 02:47:00,1.0175,1.0175,1.0175,1.0175,2200000.0
2008-04-16 02:48:00,1.0175,1.0175,1.0173,1.0173,107700000.0
2008-04-16 02:49:00,1.0173,1.0175,1.0173,1.0175,147600000.0
2008-04-16 02:50:00,1.0175,1.0175,1.0175,1.0175,44500000.0
2008-04-16 02:51:00,1.0175,1.0175,1.0175,1.0175,37600000.0
2008-04-16 02:52:00,1.0175,1.0175,1.0175,1.0175,31200000.0
2008-04-16 02:53:00,1.0175,1.0175,1.0175,1.0175,59600000.0
2008-04-16 02:54:00,1.0175,1.0175,1.017,1.0175,188700000.0
2008-04-16 02:55:00,1.0175,1.0175,1.0174,1.0174,57900000.0
2008-04-16 02:56:00,1.0174,1.0174,1.0174,1.0174,65000000.0
2008-04-16 02:57:00,1.0174,1.0174,1.01735,1.01735,19100000.0
2008-04-16 02:58:00,1.01735,1.01735,1.01735,1.01735,15200000.0
2008-04-16 02:59:00,1.01735,1.01735,1.01735,1.01735,4800000.0
2008-04-16 03:00:00,1.01735,1.01745,1.0169,1.0171,275300000.0
2008-04-16 03:01:00,1.0171,1.0171,1.017,1.017,18100000.0
2008-04-16 03:02:00,1.017,1.017,1.0169,1.0169,71700000.0
2008-04-16 03:03:00,1.0169,1.0169,1.0169,1.0169,70400000.0
2008-04-16 03:04:00,1.0169,1.0169,1.0169,1.0169,17500000.0
2008-04-16 03:05:00,1.0169,1.0169,1.0169,1.0169,39800000.0
2008-04-16 03:06:00,1.0169,1.0169,1.0169,1.0169,57700000.0
2008-04-16 03:07:00,1.0169,1.0169,1.0169,1.0169,35000000.0
2008-04-16 03:08:00,1.0169,1.017,1.01685,1.017,33500000.0
2008-04-16 03:09:00,1.017,1.017,1.017,1.017,20600000.0
2008-04-16 03:10:00,1.017,1.017,1.017,1.017,20200000.0
2008-04-16 03:11:00,1.017,1.017,1.017,1.017,37200000.0
2008-04-16 03:12:00,1.017,1.017,1.0169,1.0169,41200000.0
2008-04-16 03:13:00,1.0169,1.01725,1.0169,1.017,66800000.0
2008-04-16 03:14:00,1.017,1.017,1.0169,1.0169,85100000.0
2008-04-16 03:15:00,1.0169,1.0169,1.0169,1.0169,57100000.0
2008-04-16 03:16:00,1.0169,1.0169,1.0169,1.0169,28900000.0
2008-04-16 03:17:00,1.0169,1.0169,1.0169,1.0169,38500000.0
2008-04-16 03:18:00,1.0169,1.0171,1.0169,1.017,85800000.0
2008-04-16 03:19:00,1.017,1.017,1.017,1.017,28700000.0
2008-04-16 03:20:00,1.017,1.017,1.017,1.017,10500000.0
2008-04-16 03:21:00,1.017,1.017,1.017,1.017,17500000.0
2008-04-16 03:22:00,1.017,1.017,1.017,1.017,10500000.0
2008-04-16 03:23:00,1.017,1.017,1.017,1.017,56800000.0
2008-04-16 03:24:00,1.017,1.017,1.017,1.017,24300000.0
2008-04-16 03:25:00,1.017,1.017,1.017,1.017,24300000.0
2008-04-16 03:26:00,1.017,1.017,1.017,1.017,32400000.0
2008-04-16 03:27:00,1.017,1.017,1.017,1.017,28600000.0
2008-04-16 03:28:00,1.017,1.017,1.017,1.017,7700000.0
2008-04-16 03:29:00,1.017,1.0171,1.017,1.017,38400000.0
2008-04-16 03:30:00,1.017,1.017,1.0169,1.0169,112200000.0
2008-04-16 03:31:00,1.0169,1.0169,1.0169,1.0169,31500000.0
2008-04-16 03:32:00,1.0169,1.0169,1.0169,1.0169,21000000.0
2008-04-16 03:33:00,1.0169,1.0171,1.0169,1.0171,32800000.0
2008-04-16 03:34:00,1.0171,1.0171,1.0171,1.0171,1600000.0
2008-04-16 03:35:00,1.0171,1.0171,1.0171,1.0171,3200000.0
2008-04-16 03:36:00,1.0171,1.0171,1.0171,1.0171,2400000.0
2008-04-16 03:37:00,1.01695,1.0171,1.01695,1.0171,4400000.0
2008-04-16 03:38:00,1.0171,1.0171,1.017,1.0171,68800000.0
2008-04-16 03:39:00,1.0171,1.0171,1.0171,1.0171,24000000.0
2008-04-16 03:40:00,1.0171,1.0171,1.0171,1.0171,16800000.0
2008-04-16 03:41:00,1.0171,1.0171,1.0171,1.0171,19200000.0
2008-04-16 03:42:00,1.0171,1.0171,1.017,1.017,115400000.0
2008-04-16 03:43:00,1.017,1.017,1.017,1.017,4800000.0
2008-04-16 03:44:00,1.017,1.017,1.017,1.017,4000000.0
2008-04-16 03:45:00,1.017,1.017,1.017,1.017,75900000.0
2008-04-16 03:46:00,1.017,1.017,1.017,1.017,41300000.0
2008-04-16 03:47:00,1.017,1.017,1.017,1.017,47200000.0
2008-04-16 03:48:00,1.017,1.017,1.017,1.017,79700000.0
2008-04-16 03:49:00,1.017,1.017,1.017,1.017,60300000.0
2008-04-16 03:50:00,1.017,1.0171,1.017,1.0171,24400000.0
2008-04-16 03:51:00,1.0171,1.0171,1.0171,1.0171,6600000.0
2008-04-16 03:52:00,1.0171,1.0171,1.0171,1.0171,6600000.0
2008-04-16 03:53:00,1.0171,1.0172,1.0171,1.0171,16000000.0
2008-04-16 03:54:00,1.0171,1.0171,1.0171,1.0171,9000000.0
2008-04-16 03:55:00,1.0171,1.0171,1.0171,1.0171,2000000.0
2008-04-16 03:56:00,1.0171,1.0171,1.0171,1.0171,2000000.0
2008-04-16 03:57:00,1.0171,1.0171,1.0171,1.0171,13700000.0
2008-04-16 03:58:00,1.0171,1.0171,1.017,1.017,23100000.0
2008-04-16 03:59:00,1.017,1.017,1.017,1.017,33600000.0
2008-04-16 04:00:00,1.01705,1.0172,1.01705,1.0171,54700000.0
2008-04-16 04:01:00,1.0171,1.0171,1.0171,1.0171,49200000.0
2008-04-16 04:02:00,1.0171,1.0171,1.0171,1.0171,19500000.0
2008-04-16 04:03:00,1.0171,1.0172,1.0171,1.0172,34300000.0
2008-04-16 04:04:00,1.0172,1.01735,1.0171,1.0171,70500000.0
2008-04-16 04:05:00,1.0171,1.0172,1.0171,1.0172,77800000.0
2008-04-16 04:06:00,1.0172,1.0172,1.0172,1.0172,14500000.0
2008-04-16 04:07:00,1.0172,1.0172,1.0172,1.0172,11000000.0
2008-04-16 04:08:00,1.0172,1.0172,1.0172,1.0172,93500000.0
2008-04-16 04:09:00,1.0172,1.0172,1.0172,1.0172,27900000.0
2008-04-16 04:10:00,1.0172,1.0172,1.0172,1.0172,11800000.0
2008-04-16 04:11:00,1.0172,1.0172,1.0172,1.0172,49100000.0
2008-04-16 04:12:00,1.0172,1.0172,1.0172,1.0172,25500000.0
2008-04-16 04:13:00,1.0172,1.0172,1.0172,1.0172,41600000.0
2008-04-16 04:14:00,1.0172,1.0173,1.0172,1.0173,10300000.0
2008-04-16 04:15:00,1.0173,1.0173,1.0173,1.0173,5100000.0
2008-04-16 04:16:00,1.0173,1.0173,1.0173,1.0173,5400000.0
2008-04-16 04:17:00,1.0173,1.0173,1.0173,1.0173,10800000.0
2008-04-16 04:18:00,1.0173,1.0173,1.0173,1.0173,18900000.0
2008-04-16 04:19:00,1.0173,1.0173,1.0173,1.0173,31900000.0
2008-04-16 04:20:00,1.0173,1.0178,1.0173,1.01735,124200000.0
2008-04-16 04:21:00,1.01735,1.0175,1.0173,1.0173,234400000.0
2008-04-16 04:22:00,1.0173,1.0173,1.0173,1.0173,75700000.0
2008-04-16 04:23:00,1.0173,1.0173,1.0173,1.0173,107200000.0
2008-04-16 04:24:00,1.0173,1.0173,1.0173,1.0173,56600000.0
2008-04-16 04:25:00,1.0173,1.0173,1.0173,1.0173,20000000.0
2008-04-16 04:26:00,1.0173,1.0176,1.0173,1.0176,34900000.0
2008-04-16 04:27:00,1.0176,1.0177,1.0176,1.0177,95300000.0
2008-04-16 04:28:00,1.0177,1.0177,1.0177,1.0177,28000000.0
2008-04-16 04:29:00,1.0177,1.0177,1.0176,1.0176,73100000.0
2008-04-16 04:30:00,1.0176,1.0176,1.0176,1.0176,74400000.0
2008-04-16 04:31:00,1.0176,1.0176,1.0176,1.0176,50400000.0
2008-04-16 04:32:00,1.0176,1.0176,1.0176,1.0176,56800000.0
2008-04-16 04:33:00,1.0176,1.0177,1.0176,1.0177,26200000.0
2008-04-16 04:34:00,1.0177,1.0178,1.0177,1.0178,28700000.0
2008-04-16 04:35:00,1.0178,1.0178,1.0177,1.0177,22900000.0
2008-04-16 04:36:00,1.0177,1.0177,1.0177,1.0177,28000000.0
2008-04-16 04:37:00,1.0177,1.0177,1.0177,1.0177,10500000.0
2008-04-16 04:38:00,1.0177,1.0177,1.0177,1.0177,7000000.0
2008-04-16 04:39:00,1.0177,1.0177,1.0177,1.0177,21000000.0
2008-04-16 04:40:00,1.0177,1.0177,1.0177,1.0177,8500000.0
2008-04-16 04:41:00,1.0177,1.0178,1.0177,1.0177,36100000.0
2008-04-16 04:42:00,1.0177,1.0178,1.0177,1.0178,56100000.0
2008-04-16 04:43:00,1.0178,1.0178,1.0178,1.0178,17500000.0
2008-04-16 04:44:00,1.0178,1.0178,1.0177,1.0177,43300000.0
2008-04-16 04:45:00,1.0177,1.0177,1.0177,1.0177,28900000.0
2008-04-16 04:46:00,1.0177,1.0177,1.0177,1.0177,21000000.0
2008-04-16 04:47:00,1.0177,1.0178,1.0177,1.0178,18000000.0
2008-04-16 04:48:00,1.0178,1.0178,1.0178,1.0178,8100000.0
2008-04-16 04:49:00,1.0178,1.0178,1.0177,1.0177,21000000.0
2008-04-16 04:50:00,1.0177,1.0178,1.0177,1.0178,21800000.0
2008-04-16 04:51:00,1.0178,1.0178,1.0178,1.0178,8100000.0
2008-04-16 04:52:00,1.0178,1.0178,1.0178,1.0178,10800000.0
2008-04-16 04:53:00,1.0178,1.0178,1.0178,1.0178,8100000.0
2008-04-16 04:54:00,1.0178,1.0178,1.0178,1.0178,8100000.0
2008-04-16 04:55:00,1.0177,1.0177,1.0177,1.0177,8000000.0
2008-04-16 04:56:00,1.0177,1.0177,1.0177,1.0177,20000000.0
2008-04-16 04:57:00,1.0177,1.0178,1.0177,1.0178,30800000.0
2008-04-16 04:58:00,1.0178,1.0178,1.0178,1.0178,8100000.0
2008-04-16 04:59:00,1.0178,1.0178,1.0178,1.0178,8100000.0
2008-04-16 05:00:00,1.0178,1.0178,1.0178,1.0178,21300000.0
2008-04-16 05:01:00,1.0178,1.018,1.0178,1.018,43700000.0
2008-04-16 05:02:00,1.018,1.018,1.018,1.018,8800000.0
2008-04-16 05:03:00,1.018,1.018,1.0178,1.0178,6300000.0
2008-04-16 05:04:00,1.0178,1.0178,1.0178,1.0178,43200000.0
2008-04-16 05:05:00,1.0178,1.0178,1.0178,1.0178,23100000.0
2008-04-16 05:06:00,1.0178,1.0178,1.0178,1.0178,60900000.0
2008-04-16 05:07:00,1.0178,1.0178,1.0178,1.0178,32200000.0
2008-04-16 05:08:00,1.0178,1.0178,1.0178,1.0178,9600000.0
2008-04-16 05:09:00,1.0178,1.0178,1.0178,1.0178,14400000.0
2008-04-16 05:10:00,1.0178,1.0178,1.0178,1.0178,14400000.0
2008-04-16 05:11:00,1.0178,1.0178,1.0178,1.0178,4800000.0
2008-04-16 05:12:00,1.0178,1.0178,1.0176,1.0176,5600000.0
2008-04-16 05:13:00,1.0176,1.0176,1.0176,1.0176,400000.0
2008-04-16 05:14:00,1.0176,1.0178,1.0176,1.0178,10000000.0
2008-04-16 05:15:00,1.0178,1.0178,1.0178,1.0178,7200000.0
2008-04-16 05:16:00,1.0178,1.0178,1.0178,1.0178,7200000.0
2008-04-16 05:17:00,1.0178,1.0178,1.0178,1.0178,9600000.0
2008-04-16 05:18:00,1.0178,1.0178,1.0178,1.0178,19800000.0
2008-04-16 05:19:00,1.0178,1.0178,1.0178,1.0178,5100000.0
2008-04-16 05:20:00,1.0178,1.0178,1.0178,1.0178,68000000.0
2008-04-16 05:21:00,1.0178,1.0178,1.0178,1.0178,205300000.0
2008-04-16 05:22:00,1.0178,1.0178,1.0177,1.0178,75000000.0
2008-04-16 05:23:00,1.0178,1.0178,1.0177,1.0178,56400000.0
2008-04-16 05:24:00,1.0178,1.0178,1.0178,1.0178,36800000.0
2008-04-16 05:25:00,1.0178,1.0178,1.0178,1.0178,23000000.0
2008-04-16 05:26:00,1.0178,1.0178,1.0178,1.0178,29400000.0
2008-04-16 05:27:00,1.0178,1.0178,1.0178,1.0178,47200000.0
2008-04-16 05:28:00,1.0178,1.0178,1.0178,1.0178,21000000.0
2008-04-16 05:29:00,1.0178,1.0178,1.0178,1.0178,21000000.0
2008-04-16 05:30:00,1.0178,1.0178,1.0178,1.0178,14000000.0
2008-04-16 05:31:00,1.0178,1.0178,1.0178,1.0178,75900000.0
2008-04-16 05:32:00,1.0178,1.0181,1.0178,1.0181,172400000.0
2008-04-16 05:33:00,1.0181,1.0181,1.0181,1.0181,3500000.0
2008-04-16 05:34:00,1.0181,1.0181,1.018,1.018,17500000.0
2008-04-16 05:35:00,1.018,1.018,1.018,1.018,16500000.0
2008-04-16 05:36:00,1.018,1.018,1.018,1.018,18100000.0
2008-04-16 05:37:00,1.018,1.018,1.018,1.018,24400000.0
2008-04-16 05:38:00,1.018,1.018,1.0178,1.0178,58100000.0
2008-04-16 05:39:00,1.0178,1.018,1.0178,1.018,122300000.0
2008-04-16 05:40:00,1.018,1.018,1.018,1.018,83500000.0
2008-04-16 05:41:00,1.018,1.018,1.018,1.018,20100000.0
2008-04-16 05:42:00,1.018,1.018,1.018,1.018,33500000.0
2008-04-16 05:43:00,1.018,1.018,1.018,1.018,87200000.0
2008-04-16 05:44:00,1.018,1.0182,1.018,1.0182,134800000.0
2008-04-16 05:45:00,1.0182,1.0185,1.0182,1.0185,101900000.0
2008-04-16 05:46:00,1.0185,1.0185,1.0184,1.0185,130400000.0
2008-04-16 05:47:00,1.0185,1.0185,1.0185,1.0185,9700000.0
2008-04-16 05:48:00,1.0185,1.0185,1.0185,1.0185,2000000.0
2008-04-16 05:49:00,1.0185,1.0185,1.0185,1.0185,1600000.0
2008-04-16 05:50:00,1.0185,1.0185,1.0184,1.0185,31800000.0
2008-04-16 05:51:00,1.0185,1.0185,1.0184,1.0184,40800000.0
2008-04-16 05:52:00,1.0184,1.0184,1.0184,1.0184,24500000.0
2008-04-16 05:53:00,1.0184,1.0184,1.0184,1.0184,21000000.0
2008-04-16 05:54:00,1.0184,1.0184,1.0184,1.0184,36100000.0
2008-04-16 05:55:00,1.0184,1.0184,1.0184,1.0184,6600000.0
2008-04-16 05:56:00,1.0184,1.0184,1.0184,1.0184,8800000.0
2008-04-16 05:57:00,1.0184,1.0184,1.0184,1.0184,16800000.0
2008-04-16 05:58:00,1.0184,1.0184,1.0183,1.0183,78300000.0
2008-04-16 05:59:00,1.0183,1.0183,1.0183,1.0183,41500000.0
2008-04-16 06:00:00,1.0183,1.0183,1.0183,1.0183,33200000.0
2008-04-16 06:01:00,1.0183,1.0184,1.0183,1.0183,42300000.0
2008-04-16 06:02:00,1.0183,1.0183,1.0183,1.0183,41500000.0
2008-04-16 06:03:00,1.0183,1.0183,1.0183,1.0183,33200000.0
2008-04-16 06:04:00,1.0183,1.0184,1.0183,1.0183,54400000.0
2008-04-16 06:05:00,1.0183,1.0183,1.0183,1.0183,32000000.0
2008-04-16 06:06:00,1.0183,1.0184,1.0183,1.0184,59200000.0
2008-04-16 06:07:00,1.0184,1.0184,1.0184,1.0184,9600000.0
2008-04-16 06:08:00,1.0184,1.0184,1.0184,1.0184,14400000.0
2008-04-16 06:09:00,1.0184,1.0184,1.0176,1.0179,223000000.0
2008-04-16 06:10:00,1.0179,1.018,1.0179,1.018,46200000.0
2008-04-16 06:11:00,1.018,1.018,1.0176,1.018,181000000.0
2008-04-16 06:12:00,1.018,1.018,1.018,1.018,28000000.0
2008-04-16 06:13:00,1.018,1.018,1.018,1.018,10500000.0
2008-04-16 06:14:00,1.018,1.018,1.018,1.018,7000000.0
2008-04-16 06:15:00,1.018,1.018,1.018,1.018,104400000.0
2008-04-16 06:16:00,1.018,1.018,1.018,1.018,38500000.0
2008-04-16 06:17:00,1.018,1.018,1.018,1.018,14000000.0
2008-04-16 06:18:00,1.018,1.018,1.018,1.018,38700000.0
2008-04-16 06:19:00,1.018,1.018,1.018,1.018,5400000.0
2008-04-16 06:20:00,1.018,1.018,1.0177,1.018,35700000.0
2008-04-16 06:21:00,1.018,1.018,1.018,1.018,12000000.0
2008-04-16 06:22:00,1.018,1.018,1.018,1.018,9600000.0
2008-04-16 06:23:00,1.018,1.018,1.0177,1.0178,39400000.0
2008-04-16 06:24:00,1.0178,1.0179,1.0178,1.0179,12000000.0
2008-04-16 06:25:00,1.0179,1.018,1.0178,1.0178,38300000.0
2008-04-16 06:26:00,1.0178,1.018,1.0178,1.0178,18600000.0
2008-04-16 06:27:00,1.0178,1.018,1.0178,1.018,7900000.0
2008-04-16 06:28:00,1.018,1.018,1.018,1.018,15900000.0
2008-04-16 06:29:00,1.018,1.0181,1.018,1.0181,7200000.0
2008-04-16 06:30:00,1.0181,1.0181,1.0181,1.0181,5900000.0
2008-04-16 06:31:00,1.0181,1.0181,1.0181,1.0181,3200000.0
2008-04-16 06:32:00,1.0181,1.0181,1.0179,1.0179,82900000.0
2008-04-16 06:33:00,1.0179,1.018,1.0179,1.018,100800000.0
2008-04-16 06:34:00,1.018,1.018,1.018,1.018,19200000.0
2008-04-16 06:35:00,1.018,1.018,1.018,1.018,9600000.0
2008-04-16 06:36:00,1.018,1.018,1.018,1.018,19200000.0
2008-04-16 06:37:00,1.018,1.018,1.0179,1.0179,64000000.0
2008-04-16 06:38:00,1.0179,1.018,1.0179,1.018,77000000.0
2008-04-16 06:39:00,1.018,1.018,1.018,1.018,28000000.0
2008-04-16 06:40:00,1.018,1.018,1.018,1.018,5600000.0
2008-04-16 06:41:00,1.018,1.018,1.018,1.018,6400000.0
2008-04-16 06:42:00,1.018,1.018,1.018,1.018,4000000.0
2008-04-16 06:43:00,1.018,1.018,1.018,1.018,8800000.0
2008-04-16 06:44:00,1.018,1.018,1.018,1.018,71200000.0
2008-04-16 06:45:00,1.018,1.018,1.018,1.018,55200000.0
2008-04-16 06:46:00,1.018,1.0182,1.018,1.018,45800000.0
2008-04-16 06:47:00,1.018,1.0182,1.018,1.0181,45100000.0
2008-04-16 06:48:00,1.0181,1.0181,1.0181,1.0181,46900000.0
2008-04-16 06:49:00,1.0181,1.0181,1.018,1.018,72000000.0
2008-04-16 06:50:00,1.0182,1.0182,1.0182,1.0182,600000.0
2008-04-16 06:51:00,1.0182,1.0182,1.018,1.018,10300000.0
2008-04-16 06:52:00,1.018,1.018,1.018,1.018,18900000.0
2008-04-16 06:53:00,1.018,1.0182,1.018,1.0182,28900000.0
2008-04-16 06:54:00,1.0182,1.0182,1.0182,1.0182,67200000.0
2008-04-16 06:55:00,1.0182,1.0182,1.0182,1.0182,25200000.0
2008-04-16 06:56:00,1.0182,1.0182,1.0182,1.0182,42000000.0
2008-04-16 06:57:00,1.0182,1.0182,1.018,1.018,38800000.0
2008-04-16 06:58:00,1.018,1.018,1.018,1.018,5500000.0
2008-04-16 06:59:00,1.018,1.018,1.018,1.018,5500000.0
2008-04-16 07:00:00,1.018,1.0182,1.018,1.0182,50400000.0
2008-04-16 07:01:00,1.0182,1.0182,1.0182,1.0182,10200000.0
2008-04-16 07:02:00,1.0182,1.0182,1.0182,1.0182,8200000.0
2008-04-16 07:03:00,1.0182,1.0182,1.0182,1.0182,6600000.0
2008-04-16 07:04:00,1.0182,1.0182,1.0182,1.0182,6000000.0
2008-04-16 07:05:00,1.0182,1.0182,1.0182,1.0182,6000000.0
2008-04-16 07:06:00,1.0182,1.0182,1.0182,1.0182,2000000.0
2008-04-16 07:07:00,1.0182,1.0182,1.0182,1.0182,1800000.0
2008-04-16 07:08:00,1.018,1.0181,1.018,1.0181,12000000.0
2008-04-16 07:09:00,1.0181,1.0181,1.0181,1.0181,22400000.0
2008-04-16 07:10:00,1.0181,1.0181,1.0181,1.0181,9900000.0
2008-04-16 07:11:00,1.0181,1.0181,1.0181,1.0181,8800000.0
2008-04-16 07:12:00,1.0181,1.0181,1.0181,1.0181,8800000.0
2008-04-16 07:13:00,1.0182,1.0182,1.0182,1.0182,1800000.0
2008-04-16 07:14:00,1.0182,1.0182,1.0182,1.0182,2000000.0
2008-04-16 07:15:00,1.0182,1.0182,1.0182,1.0182,1200000.0
2008-04-16 07:16:00,1.0182,1.0182,1.0182,1.0182,1600000.0
2008-04-16 07:17:00,1.0182,1.0182,1.0181,1.0181,58000000.0
2008-04-16 07:18:00,1.0181,1.0181,1.0181,1.0181,36800000.0
2008-04-16 07:19:00,1.0181,1.0184,1.0181,1.0181,53100000.0
2008-04-16 07:20:00,1.0181,1.0183,1.0181,1.0183,95100000.0
2008-04-16 07:21:00,1.0183,1.0183,1.0182,1.0183,52200000.0
2008-04-16 07:22:00,1.0183,1.0183,1.0183,1.0183,18900000.0
2008-04-16 07:23:00,1.0183,1.0183,1.0183,1.0183,32400000.0
2008-04-16 07:24:00,1.0183,1.0183,1.0182,1.0182,61300000.0
2008-04-16 07:25:00,1.0182,1.0182,1.0182,1.0182,56000000.0
2008-04-16 07:26:00,1.0182,1.0182,1.0182,1.0182,32400000.0
2008-04-16 07:27:00,1.0182,1.0182,1.0182,1.0182,21600000.0
2008-04-16 07:28:00,1.0182,1.0182,1.0182,1.0182,35100000.0
2008-04-16 07:29:00,1.0182,1.0182,1.0182,1.0182,29700000.0
2008-04-16 07:30:00,1.0182,1.0182,1.0182,1.0182,21600000.0
2008-04-16 07:31:00,1.0181,1.0182,1.0181,1.0182,45600000.0
2008-04-16 07:32:00,1.0182,1.0182,1.0182,1.0182,92400000.0
2008-04-16 07:33:00,1.0182,1.0182,1.0182,1.0182,50600000.0
2008-04-16 07:34:00,1.0182,1.0182,1.0182,1.0182,55200000.0
2008-04-16 07:35:00,1.0182,1.0182,1.0182,1.0182,36800000.0
2008-04-16 07:36:00,1.0182,1.0183,1.0182,1.0183,88200000.0
2008-04-16 07:37:00,1.0183,1.0183,1.0183,1.0183,160000000.0
2008-04-16 07:38:00,1.0183,1.0183,1.0183,1.0183,67000000.0
2008-04-16 07:39:00,1.0183,1.0183,1.0183,1.0183,41300000.0
2008-04-16 07:40:00,1.0183,1.0184,1.0183,1.0183,71600000.0
2008-04-16 07:41:00,1.0183,1.0183,1.018,1.018,153700000.0
2008-04-16 07:42:00,1.018,1.018,1.0178,1.0178,107500000.0
2008-04-16 07:43:00,1.0178,1.018,1.0178,1.018,16800000.0
2008-04-16 07:44:00,1.018,1.018,1.0178,1.0178,109000000.0
2008-04-16 07:45:00,1.0178,1.0178,1.0177,1.0177,124400000.0
2008-04-16 07:46:00,1.0177,1.0177,1.0177,1.0177,7100000.0
2008-04-16 07:47:00,1.0177,1.0177,1.0177,1.0177,14400000.0
2008-04-16 07:48:00,1.0177,1.0177,1.0177,1.0177,15200000.0
2008-04-16 07:49:00,1.0177,1.0178,1.0177,1.0177,39300000.0
2008-04-16 07:50:00,1.0177,1.0179,1.0177,1.0179,22900000.0
2008-04-16 07:51:00,1.0179,1.0179,1.0179,1.0179,12800000.0
2008-04-16 07:52:00,1.0179,1.0179,1.01785,1.01785,13200000.0
2008-04-16 07:53:00,1.01785,1.01785,1.0176,1.0178,129200000.0
2008-04-16 07:54:00,1.0178,1.0178,1.0173,1.0175,199100000.0
2008-04-16 07:55:00,1.0175,1.0176,1.0175,1.0176,6200000.0
2008-04-16 07:56:00,1.0176,1.0176,1.0175,1.0175,80600000.0
2008-04-16 07:57:00,1.0175,1.0175,1.0175,1.0175,66300000.0
2008-04-16 07:58:00,1.0175,1.0176,1.0175,1.0176,12800000.0
2008-04-16 07:59:00,1.0176,1.0176,1.0175,1.0175,83500000.0
2008-04-16 08:00:00,1.0175,1.0175,1.01725,1.01725,46500000.0
2008-04-16 08:01:00,1.01725,1.0173,1.0172,1.0173,193900000.0
2008-04-16 08:02:00,1.0173,1.0173,1.0171,1.0171,52600000.0
2008-04-16 08:03:00,1.0171,1.0171,1.0167,1.0167,163500000.0
2008-04-16 08:04:00,1.0167,1.0167,1.01495,1.0158,443500000.0
2008-04-16 08:05:00,1.0158,1.0163,1.0158,1.0161,275200000.0
2008-04-16 08:06:00,1.0161,1.0162,1.0157,1.0157,273800000.0
2008-04-16 08:07:00,1.0157,1.0163,1.0157,1.016,383700000.0
2008-04-16 08:08:00,1.016,1.0162,1.0159,1.0159,278800000.0
2008-04-16 08:09:00,1.0159,1.0159,1.0158,1.0158,163100000.0
2008-04-16 08:10:00,1.0158,1.0158,1.0157,1.01575,104000000.0
2008-04-16 08:11:00,1.01575,1.0158,1.0156,1.0157,136300000.0
2008-04-16 08:12:00,1.0157,1.0161,1.0157,1.0161,121600000.0
2008-04-16 08:13:00,1.0161,1.0161,1.01595,1.01595,125200000.0
2008-04-16 08:14:00,1.01595,1.0162,1.01595,1.0162,21200000.0
2008-04-16 08:15:00,1.0161,1.0161,1.0157,1.016,177200000.0
2008-04-16 08:16:00,1.016,1.016,1.0156,1.0157,154000000.0
2008-04-16 08:17:00,1.0157,1.0158,1.0156,1.0157,131300000.0
2008-04-16 08:18:00,1.0157,1.0157,1.0151,1.0151,196400000.0
2008-04-16 08:19:00,1.0151,1.0152,1.0148,1.0148,142600000.0
2008-04-16 08:20:00,1.01475,1.0148,1.0142,1.0142,176500000.0
2008-04-16 08:21:00,1.0142,1.0142,1.0102,1.0113,651100000.0
2008-04-16 08:22:00,1.0113,1.0128,1.0112,1.0119,533500000.0
2008-04-16 08:23:00,1.0119,1.012,1.011,1.01145,456200000.0
2008-04-16 08:24:00,1.01145,1.0117,1.01045,1.0108,293400000.0
2008-04-16 08:25:00,1.0108,1.011,1.0103,1.0106,269600000.0
2008-04-16 08:26:00,1.0106,1.0109,1.01,1.01,537800000.0
2008-04-16 08:27:00,1.01,1.01,1.0077,1.0097,672500000.0
2008-04-16 08:28:00,1.0097,1.0099,1.0091,1.0097,750500000.0
2008-04-16 08:29:00,1.0097,1.0105,1.0095,1.0104,459300000.0
2008-04-16 08:30:00,1.0104,1.0109,1.0103,1.01065,614500000.0
2008-04-16 08:31:00,1.01075,1.0114,1.01065,1.01085,227300000.0
2008-04-16 08:32:00,1.01085,1.01165,1.01075,1.01135,196500000.0
2008-04-16 08:33:00,1.01135,1.01145,1.01095,1.01095,80900000.0
2008-04-16 08:34:00,1.01095,1.01125,1.0109,1.0112,144500000.0
2008-04-16 08:35:00,1.0112,1.01145,1.0104,1.01055,235400000.0
2008-04-16 08:36:00,1.01055,1.01065,1.0093,1.0096,255800000.0
2008-04-16 08:37:00,1.0096,1.0105,1.0094,1.01,325000000.0
2008-04-16 08:38:00,1.01,1.0101,1.0095,1.0098,279800000.0
2008-04-16 08:39:00,1.00985,1.0106,1.0096,1.0105,489800000.0
2008-04-16 08:40:00,1.0105,1.0107,1.0105,1.0105,271499999.0
2008-04-16 08:41:00,1.0105,1.0107,1.0105,1.0106,226000000.0
2008-04-16 08:42:00,1.0106,1.0106,1.01,1.0102,301600000.0
2008-04-16 08:43:00,1.0102,1.0102,1.0096,1.0096,162300000.0
2008-04-16 08:44:00,1.0096,1.0098,1.0096,1.0098,94000000.0
2008-04-16 08:45:00,1.0099,1.0107,1.0098,1.01045,150200000.0
2008-04-16 08:46:00,1.01045,1.01045,1.01015,1.0102,338000000.0
2008-04-16 08:47:00,1.0102,1.0102,1.0098,1.01,283900000.0
2008-04-16 08:48:00,1.01,1.01,1.0097,1.0097,220200000.0
2008-04-16 08:49:00,1.0097,1.0101,1.0097,1.01,903499997.0
2008-04-16 08:50:00,1.01,1.0104,1.01,1.0101,393400000.0
2008-04-16 08:51:00,1.0101,1.0101,1.0101,1.0101,152400000.0
2008-04-16 08:52:00,1.0101,1.0105,1.0101,1.0105,457900001.0
2008-04-16 08:53:00,1.0105,1.01055,1.0104,1.0105,99100000.0
2008-04-16 08:54:00,1.0105,1.0105,1.01,1.0101,248200000.0
2008-04-16 08:55:00,1.0101,1.0103,1.0098,1.0103,265000000.0
2008-04-16 08:56:00,1.0103,1.0104,1.0101,1.0104,305799994.0
2008-04-16 08:57:00,1.0104,1.0105,1.0103,1.0104,283000000.0
2008-04-16 08:58:00,1.0104,1.0105,1.0103,1.0104,318400000.0
2008-04-16 08:59:00,1.0104,1.0104,1.0104,1.0104,261200000.0
2008-04-16 09:00:00,1.0104,1.0108,1.0104,1.0107,132600000.0
2008-04-16 09:01:00,1.0107,1.0107,1.01065,1.01065,51600000.0
2008-04-16 09:02:00,1.01065,1.0113,1.01065,1.01115,190500000.0
2008-04-16 09:03:00,1.01115,1.0113,1.01115,1.01115,70800000.0
2008-04-16 09:04:00,1.01115,1.0116,1.0111,1.0115,166200000.0
2008-04-16 09:05:00,1.0115,1.01175,1.0115,1.0117,367000000.0
2008-04-16 09:06:00,1.0117,1.0117,1.01155,1.0116,250000000.0
2008-04-16 09:07:00,1.0116,1.0117,1.01135,1.01165,395400000.0
2008-04-16 09:08:00,1.01165,1.0118,1.0116,1.01165,419200000.0
2008-04-16 09:09:00,1.01165,1.0117,1.01135,1.01155,75800000.0
2008-04-16 09:10:00,1.01155,1.0118,1.0115,1.0118,104200000.0
2008-04-16 09:11:00,1.0118,1.01185,1.01145,1.0115,329100000.0
2008-04-16 09:12:00,1.0115,1.0118,1.01085,1.01085,60000000.0
2008-04-16 09:13:00,1.0104,1.01115,1.01035,1.0111,87300000.0
2008-04-16 09:14:00,1.0111,1.0116,1.0111,1.0115,70600000.0
2008-04-16 09:15:00,1.0115,1.01225,1.01125,1.01195,135100000.0
2008-04-16 09:16:00,1.01195,1.0122,1.01195,1.0122,117900002.0
2008-04-16 09:17:00,1.0122,1.0122,1.0122,1.0122,28400000.0
2008-04-16 09:18:00,1.0122,1.01225,1.0114,1.0114,101600001.0
2008-04-16 09:19:00,1.0114,1.0116,1.0114,1.0115,85000000.0
2008-04-16 09:20:00,1.0115,1.0116,1.0114,1.0115,22500000.0
2008-04-16 09:21:00,1.0115,1.0115,1.0115,1.0115,4400000.0
2008-04-16 09:22:00,1.0115,1.0116,1.0115,1.0116,9200000.0
2008-04-16 09:23:00,1.0116,1.0116,1.01145,1.0116,74400000.0
2008-04-16 09:24:00,1.0116,1.0116,1.0116,1.0116,7600000.0
2008-04-16 09:25:00,1.0116,1.0116,1.0114,1.0115,14800000.0
2008-04-16 09:26:00,1.0115,1.0115,1.0103,1.01115,127000000.0
2008-04-16 09:27:00,1.01115,1.01115,1.0111,1.0111,15000000.0
2008-04-16 09:28:00,1.0111,1.0111,1.0111,1.0111,9000000.0
2008-04-16 09:29:00,1.0111,1.01115,1.01035,1.0105,38500000.0
2008-04-16 09:30:00,1.0105,1.01075,1.0105,1.01075,34900000.0
2008-04-16 09:31:00,1.01075,1.0116,1.01065,1.0115,654700001.0
2008-04-16 09:32:00,1.01155,1.01195,1.01145,1.0118,439800000.0
2008-04-16 09:33:00,1.0118,1.0119,1.01165,1.0117,78000000.0
2008-04-16 09:34:00,1.0117,1.0117,1.01105,1.01105,45100000.0
2008-04-16 09:35:00,1.01105,1.0111,1.01095,1.011,43300000.0
2008-04-16 09:36:00,1.011,1.01105,1.011,1.011,48500000.0
2008-04-16 09:37:00,1.011,1.01105,1.011,1.01105,24900000.0
2008-04-16 09:38:00,1.01105,1.01105,1.011,1.011,22100000.0
2008-04-16 09:39:00,1.011,1.011,1.00985,1.00985,70500000.0
2008-04-16 09:40:00,1.00985,1.0102,1.00945,1.00945,104700000.0
2008-04-16 09:41:00,1.00945,1.0096,1.00905,1.00935,291500000.0
2008-04-16 09:42:00,1.00935,1.0095,1.00935,1.0095,188800000.0
2008-04-16 09:43:00,1.0095,1.01005,1.00945,1.00995,40700000.0
2008-04-16 09:44:00,1.00995,1.01025,1.00985,1.01005,98300000.0
2008-04-16 09:45:00,1.01005,1.0106,1.01005,1.01035,94600000.0
2008-04-16 09:46:00,1.01035,1.01035,1.01025,1.01035,9600000.0
2008-04-16 09:47:00,1.01035,1.01045,1.01035,1.01045,172400001.0
2008-04-16 09:48:00,1.01045,1.01045,1.0104,1.01045,452500000.0
2008-04-16 09:49:00,1.01045,1.0112,1.01045,1.0112,378000001.0
2008-04-16 09:50:00,1.0112,1.0113,1.0112,1.0113,11200000.0
2008-04-16 09:51:00,1.0113,1.0115,1.0113,1.0114,30400000.0
2008-04-16 09:52:00,1.0114,1.0114,1.0114,1.0114,24400000.0
2008-04-16 09:53:00,1.0114,1.0114,1.0114,1.0114,34400000.0
2008-04-16 09:54:00,1.0114,1.0116,1.0114,1.0116,29000000.0
2008-04-16 09:55:00,1.0116,1.0118,1.0116,1.0118,42200000.0
2008-04-16 09:56:00,1.0117,1.012,1.0117,1.012,18000000.0
2008-04-16 09:57:00,1.012,1.012,1.0118,1.01195,17600000.0
2008-04-16 09:58:00,1.01195,1.01195,1.01165,1.0119,32100000.0
2008-04-16 09:59:00,1.0119,1.0121,1.0119,1.012,45900000.0
2008-04-16 10:00:00,1.012,1.012,1.0117,1.0117,22400000.0
2008-04-16 10:01:00,1.0117,1.0117,1.0117,1.0117,11600000.0
2008-04-16 10:02:00,1.0117,1.0117,1.0117,1.0117,6800000.0
2008-04-16 10:03:00,1.0117,1.0117,1.0117,1.0117,10800000.0
2008-04-16 10:04:00,1.0117,1.0118,1.0117,1.0118,9600000.0
2008-04-16 10:05:00,1.0118,1.0118,1.01175,1.01175,14600000.0
2008-04-16 10:06:00,1.01175,1.01175,1.01175,1.01175,6000000.0
2008-04-16 10:07:00,1.01175,1.01175,1.0115,1.0115,14400000.0
2008-04-16 10:08:00,1.0115,1.0117,1.0115,1.0116,21600000.0
2008-04-16 10:09:00,1.0116,1.01165,1.0116,1.01165,8100000.0
2008-04-16 10:10:00,1.01165,1.01165,1.0116,1.0116,56600000.0
2008-04-16 10:11:00,1.0116,1.0119,1.0115,1.01165,44700000.0
2008-04-16 10:12:00,1.01165,1.0122,1.01165,1.0122,80400000.0
2008-04-16 10:13:00,1.0122,1.0122,1.0118,1.0118,43400000.0
2008-04-16 10:14:00,1.0118,1.0118,1.01155,1.01165,37400000.0
2008-04-16 10:15:00,1.01165,1.01195,1.01165,1.01175,75600000.0
2008-04-16 10:16:00,1.01175,1.0118,1.0117,1.0117,86500000.0
2008-04-16 10:17:00,1.0117,1.0117,1.0117,1.0117,6400000.0
2008-04-16 10:18:00,1.0117,1.0117,1.0117,1.0117,5200000.0
2008-04-16 10:19:00,1.0117,1.0117,1.0117,1.0117,12400000.0
2008-04-16 10:20:00,1.0119,1.012,1.01175,1.012,117700000.0
2008-04-16 10:21:00,1.012,1.0122,1.0119,1.0122,71300000.0
2008-04-16 10:22:00,1.0122,1.0122,1.01195,1.0122,28300000.0
2008-04-16 10:23:00,1.0122,1.0122,1.0122,1.0122,12400000.0
2008-04-16 10:24:00,1.0122,1.0122,1.0122,1.0122,9600000.0
2008-04-16 10:25:00,1.0122,1.0123,1.0122,1.0122,28100000.0
2008-04-16 10:26:00,1.0122,1.0122,1.0122,1.0122,5200000.0
2008-04-16 10:27:00,1.0122,1.0122,1.0119,1.012,33800000.0
2008-04-16 10:28:00,1.012,1.012,1.012,1.012,16200000.0
2008-04-16 10:29:00,1.012,1.0122,1.012,1.012,27400000.0
2008-04-16 10:30:00,1.012,1.012,1.012,1.012,20000000.0
2008-04-16 10:31:00,1.012,1.0122,1.0119,1.0121,41400000.0
2008-04-16 10:32:00,1.0121,1.0122,1.0121,1.0122,15200000.0
2008-04-16 10:33:00,1.0122,1.0122,1.0121,1.0121,5200000.0
2008-04-16 10:34:00,1.0121,1.0121,1.0121,1.0121,3600000.0
2008-04-16 10:35:00,1.0121,1.0121,1.0121,1.0121,5600000.0
2008-04-16 10:36:00,1.0121,1.0121,1.0119,1.0119,27600000.0
2008-04-16 10:37:00,1.0119,1.0119,1.0119,1.0119,18800000.0
2008-04-16 10:38:00,1.0119,1.012,1.0119,1.012,10000000.0
2008-04-16 10:39:00,1.012,1.012,1.012,1.012,22800000.0
2008-04-16 10:40:00,1.012,1.0121,1.012,1.012,21600000.0
2008-04-16 10:41:00,1.012,1.0121,1.012,1.012,22200000.0
2008-04-16 10:42:00,1.012,1.0122,1.012,1.0122,22000000.0
2008-04-16 10:43:00,1.0122,1.0122,1.0122,1.0122,12400000.0
2008-04-16 10:44:00,1.0122,1.0122,1.012,1.0121,19400000.0
2008-04-16 10:45:00,1.0121,1.0122,1.0119,1.0119,55300000.0
2008-04-16 10:46:00,1.0119,1.012,1.0119,1.012,37800000.0
2008-04-16 10:47:00,1.012,1.0121,1.012,1.012,22800000.0
2008-04-16 10:48:00,1.012,1.01205,1.012,1.012,27800000.0
2008-04-16 10:49:00,1.012,1.012,1.0119,1.0119,8000000.0
2008-04-16 10:50:00,1.0119,1.0119,1.0117,1.0117,37800000.0
2008-04-16 10:51:00,1.0117,1.012,1.0117,1.0118,26800000.0
2008-04-16 10:52:00,1.0118,1.012,1.0118,1.012,32600000.0
2008-04-16 10:53:00,1.012,1.012,1.012,1.012,22500000.0
2008-04-16 10:54:00,1.012,1.0125,1.012,1.0123,54000000.0
2008-04-16 10:55:00,1.0123,1.0124,1.0122,1.0122,28600000.0
2008-04-16 10:56:00,1.0122,1.0122,1.01195,1.0121,28900000.0
2008-04-16 10:57:00,1.0121,1.0122,1.0121,1.0122,24400000.0
2008-04-16 10:58:00,1.0122,1.0123,1.01175,1.0119,125000000.0
2008-04-16 10:59:00,1.0119,1.012,1.0117,1.01185,62200000.0
2008-04-16 11:00:00,1.0119,1.0119,1.01155,1.01155,43000000.0
2008-04-16 11:01:00,1.01155,1.01195,1.01145,1.0117,157100000.0
2008-04-16 11:02:00,1.0117,1.0117,1.011,1.0113,283600000.0
2008-04-16 11:03:00,1.0113,1.0115,1.0113,1.0115,25700000.0
2008-04-16 11:04:00,1.0115,1.0115,1.0115,1.0115,7600000.0
2008-04-16 11:05:00,1.0115,1.0115,1.0114,1.0115,26400000.0
2008-04-16 11:06:00,1.0115,1.0115,1.0102,1.0107,206700000.0
2008-04-16 11:07:00,1.0107,1.01075,1.0107,1.01075,39900000.0
2008-04-16 11:08:00,1.01075,1.01115,1.01075,1.01115,41100000.0
2008-04-16 11:09:00,1.01115,1.01235,1.01105,1.0112,119400000.0
2008-04-16 11:10:00,1.0112,1.0116,1.0112,1.0112,33700000.0
2008-04-16 11:11:00,1.0112,1.0114,1.011,1.011,38300000.0
2008-04-16 11:12:00,1.011,1.011,1.0108,1.0108,35900000.0
2008-04-16 11:13:00,1.0108,1.0109,1.0107,1.0109,32800000.0
2008-04-16 11:14:00,1.0109,1.0109,1.0108,1.0108,28400000.0
2008-04-16 11:15:00,1.0108,1.0118,1.0108,1.0113,85300000.0
2008-04-16 11:16:00,1.0113,1.0115,1.011,1.011,87000000.0
2008-04-16 11:17:00,1.01105,1.01105,1.011,1.01105,38100000.0
2008-04-16 11:18:00,1.0111,1.01125,1.011,1.011,29000000.0
2008-04-16 11:19:00,1.011,1.011,1.011,1.011,23800000.0
2008-04-16 11:20:00,1.011,1.0112,1.011,1.0112,19600000.0
2008-04-16 11:21:00,1.0112,1.0112,1.0111,1.0112,11200000.0
2008-04-16 11:22:00,1.0112,1.0112,1.0112,1.0112,4000000.0
2008-04-16 11:23:00,1.0112,1.0112,1.0111,1.0111,11600000.0
2008-04-16 11:24:00,1.0111,1.0111,1.0104,1.0106,130200000.0
2008-04-16 11:25:00,1.0106,1.0106,1.01025,1.0103,38600000.0
2008-04-16 11:26:00,1.0103,1.011,1.0103,1.011,43600000.0
2008-04-16 11:27:00,1.011,1.0115,1.011,1.01105,178500000.0
2008-04-16 11:28:00,1.01105,1.0113,1.011,1.01125,25700000.0
2008-04-16 11:29:00,1.0112,1.0112,1.011,1.011,17600000.0
2008-04-16 11:30:00,1.011,1.0112,1.011,1.0112,23600000.0
2008-04-16 11:31:00,1.0112,1.0114,1.011,1.01105,54600000.0
2008-04-16 11:32:00,1.01105,1.0114,1.0109,1.011,111900000.0
2008-04-16 11:33:00,1.011,1.011,1.0108,1.0109,36900000.0
2008-04-16 11:34:00,1.0109,1.0109,1.0102,1.0104,81800000.0
2008-04-16 11:35:00,1.0104,1.0107,1.0102,1.0107,49800000.0
2008-04-16 11:36:00,1.0107,1.011,1.0106,1.0107,58400000.0
2008-04-16 11:37:00,1.0107,1.0107,1.0095,1.0095,97600000.0
2008-04-16 11:38:00,1.0095,1.0097,1.0091,1.0093,74400000.0
2008-04-16 11:39:00,1.0093,1.0099,1.0093,1.0099,53300000.0
2008-04-16 11:40:00,1.0099,1.0099,1.0095,1.0098,99200000.0
2008-04-16 11:41:00,1.0098,1.0099,1.0095,1.00955,181700000.0
2008-04-16 11:42:00,1.00955,1.0096,1.0095,1.0095,80300000.0
2008-04-16 11:43:00,1.0095,1.01,1.0095,1.01,91500000.0
2008-04-16 11:44:00,1.01,1.0102,1.00955,1.0098,84100000.0
2008-04-16 11:45:00,1.0098,1.0098,1.0093,1.0093,72800000.0
2008-04-16 11:46:00,1.0093,1.0093,1.0093,1.0093,38800000.0
2008-04-16 11:47:00,1.0093,1.0093,1.00755,1.00795,92300000.0
2008-04-16 11:48:00,1.00795,1.00795,1.0065,1.0065,121100000.0
2008-04-16 11:49:00,1.0065,1.0068,1.00625,1.0065,161000000.0
2008-04-16 11:50:00,1.0065,1.0075,1.0065,1.0075,261300000.0
2008-04-16 11:51:00,1.0075,1.0076,1.00685,1.0074,118000000.0
2008-04-16 11:52:00,1.0074,1.0075,1.00645,1.0073,118500000.0
2008-04-16 11:53:00,1.0073,1.0077,1.0073,1.0075,63000000.0
2008-04-16 11:54:00,1.0075,1.0082,1.0075,1.0079,71800000.0
2008-04-16 11:55:00,1.0079,1.0083,1.0078,1.008,65600000.0
2008-04-16 11:56:00,1.008,1.008,1.008,1.008,17200000.0
2008-04-16 11:57:00,1.008,1.0082,1.008,1.0081,33800000.0
2008-04-16 11:58:00,1.0081,1.0082,1.008,1.0081,28400000.0
2008-04-16 11:59:00,1.0081,1.0082,1.0081,1.0081,17200000.0
2008-04-16 12:00:00,1.0081,1.0081,1.0079,1.008,26500000.0
2008-04-16 12:01:00,1.008,1.008,1.00795,1.008,18400000.0
2008-04-16 12:02:00,1.008,1.0084,1.008,1.0084,29900000.0
2008-04-16 12:03:00,1.0084,1.0095,1.0084,1.0093,43200000.0
2008-04-16 12:04:00,1.0093,1.0093,1.00885,1.00885,56100000.0
2008-04-16 12:05:00,1.00885,1.0092,1.00835,1.00835,49800000.0
2008-04-16 12:06:00,1.00835,1.00855,1.00815,1.0085,64100000.0
2008-04-16 12:07:00,1.0085,1.0085,1.0078,1.00795,39200000.0
2008-04-16 12:08:00,1.00795,1.0083,1.00795,1.0083,36800000.0
2008-04-16 12:09:00,1.0083,1.0083,1.00805,1.00805,25200000.0
2008-04-16 12:10:00,1.00805,1.0081,1.00805,1.0081,13200000.0
2008-04-16 12:11:00,1.0081,1.0081,1.0081,1.0081,26000000.0
2008-04-16 12:12:00,1.0081,1.0081,1.0081,1.0081,21800000.0
2008-04-16 12:13:00,1.0081,1.0093,1.0081,1.0092,63100000.0
2008-04-16 12:14:00,1.0092,1.0094,1.0091,1.0091,31300000.0
2008-04-16 12:15:00,1.0091,1.0095,1.0091,1.0095,24300000.0
2008-04-16 12:16:00,1.0095,1.0095,1.00895,1.0092,29000000.0
2008-04-16 12:17:00,1.0092,1.0093,1.0092,1.0093,14100000.0
2008-04-16 12:18:00,1.0093,1.0093,1.0087,1.009,65500000.0
2008-04-16 12:19:00,1.009,1.009,1.0087,1.0089,23200000.0
2008-04-16 12:20:00,1.0088,1.0089,1.0087,1.0088,13600000.0
2008-04-16 12:21:00,1.0088,1.0088,1.0088,1.0088,4400000.0
2008-04-16 12:22:00,1.0088,1.00885,1.0088,1.0088,43500000.0
2008-04-16 12:23:00,1.0088,1.0088,1.0088,1.0088,10800000.0
2008-04-16 12:24:00,1.0088,1.0088,1.0087,1.0087,27400000.0
2008-04-16 12:25:00,1.0087,1.0087,1.0087,1.0087,16900000.0
2008-04-16 12:26:00,1.0087,1.0087,1.0087,1.0087,4000000.0
2008-04-16 12:27:00,1.0087,1.0087,1.0087,1.0087,8800000.0
2008-04-16 12:28:00,1.0087,1.009,1.00795,1.0081,70400000.0
2008-04-16 12:29:00,1.0081,1.00815,1.0081,1.0081,17200000.0
2008-04-16 12:30:00,1.0081,1.0082,1.0081,1.0082,36800000.0
2008-04-16 12:31:00,1.0082,1.0083,1.0081,1.0083,37200000.0
2008-04-16 12:32:00,1.0083,1.0084,1.0083,1.00835,28200000.0
2008-04-16 12:33:00,1.00835,1.0084,1.0077,1.0077,63000000.0
2008-04-16 12:34:00,1.0077,1.0079,1.0077,1.00785,86800000.0
2008-04-16 12:35:00,1.00785,1.0084,1.0078,1.0084,91500000.0
2008-04-16 12:36:00,1.0084,1.0084,1.0082,1.0083,43500000.0
2008-04-16 12:37:00,1.0083,1.0085,1.0082,1.0083,32300000.0
2008-04-16 12:38:00,1.0083,1.009,1.0083,1.0088,49000000.0
2008-04-16 12:39:00,1.0088,1.0088,1.0086,1.0086,45200000.0
2008-04-16 12:40:00,1.0086,1.0089,1.0086,1.0086,72700000.0
2008-04-16 12:41:00,1.0086,1.0088,1.0086,1.0086,43800000.0
2008-04-16 12:42:00,1.0086,1.0087,1.0086,1.0087,52700000.0
2008-04-16 12:43:00,1.0087,1.0087,1.0086,1.0086,16900000.0
2008-04-16 12:44:00,1.0086,1.0086,1.0083,1.0083,56100000.0
2008-04-16 12:45:00,1.0083,1.0083,1.00785,1.00785,78400000.0
2008-04-16 12:46:00,1.0079,1.0082,1.0079,1.0081,138300000.0
2008-04-16 12:47:00,1.0081,1.0081,1.0078,1.008,55000000.0
2008-04-16 12:48:00,1.008,1.008,1.0078,1.008,14800000.0
2008-04-16 12:49:00,1.008,1.0083,1.008,1.0082,28800000.0
2008-04-16 12:50:00,1.0082,1.0082,1.0082,1.0082,16000000.0
2008-04-16 12:51:00,1.0082,1.0082,1.0082,1.0082,17600000.0
2008-04-16 12:52:00,1.0082,1.0082,1.0082,1.0082,6400000.0
2008-04-16 12:53:00,1.0082,1.0083,1.00795,1.00805,29100000.0
2008-04-16 12:54:00,1.00805,1.00805,1.0079,1.00795,18800000.0
2008-04-16 12:55:00,1.00795,1.00795,1.0078,1.0079,47100000.0
2008-04-16 12:56:00,1.0079,1.0086,1.0079,1.0085,120600000.0
2008-04-16 12:57:00,1.0085,1.0087,1.0082,1.0084,48600000.0
2008-04-16 12:58:00,1.0084,1.0084,1.0084,1.0084,12800000.0
2008-04-16 12:59:00,1.0084,1.0087,1.008,1.0085,43500000.0
2008-04-16 13:00:00,1.0085,1.0086,1.0082,1.0082,65400000.0
2008-04-16 13:01:00,1.0082,1.0083,1.008,1.008,41200000.0
2008-04-16 13:02:00,1.008,1.008,1.0078,1.0079,50400000.0
2008-04-16 13:03:00,1.0079,1.0081,1.0078,1.0078,61400000.0
2008-04-16 13:04:00,1.0078,1.0078,1.00705,1.0071,74200000.0
2008-04-16 13:05:00,1.0071,1.00765,1.0071,1.0075,304200000.0
2008-04-16 13:06:00,1.0075,1.0077,1.0074,1.0074,78100000.0
2008-04-16 13:07:00,1.0074,1.0076,1.0074,1.0076,49900000.0
2008-04-16 13:08:00,1.0076,1.008,1.0076,1.0079,79100000.0
2008-04-16 13:09:00,1.0079,1.0079,1.0075,1.0075,67300000.0
2008-04-16 13:10:00,1.0077,1.008,1.0075,1.0075,50200000.0
2008-04-16 13:11:00,1.0075,1.0076,1.0075,1.0075,15600000.0
2008-04-16 13:12:00,1.0075,1.0075,1.0073,1.0073,36500000.0
2008-04-16 13:13:00,1.0073,1.0074,1.0073,1.0074,31500000.0
2008-04-16 13:14:00,1.0074,1.0075,1.0074,1.0074,20900000.0
2008-04-16 13:15:00,1.0074,1.0074,1.0074,1.0074,9200000.0
2008-04-16 13:16:00,1.0074,1.0075,1.0074,1.0075,26600000.0
2008-04-16 13:17:00,1.0075,1.0077,1.0074,1.0077,57600000.0
2008-04-16 13:18:00,1.0077,1.0082,1.0077,1.0077,81800000.0
2008-04-16 13:19:00,1.0077,1.008,1.0076,1.0078,34700000.0
2008-04-16 13:20:00,1.0078,1.0079,1.0078,1.0079,41900000.0
2008-04-16 13:21:00,1.0079,1.0079,1.0074,1.0076,29500000.0
2008-04-16 13:22:00,1.0076,1.0079,1.0076,1.0076,23900000.0
2008-04-16 13:23:00,1.0076,1.0078,1.0074,1.0074,37300000.0
2008-04-16 13:24:00,1.0074,1.0074,1.0069,1.0071,49700000.0
2008-04-16 13:25:00,1.0071,1.0072,1.00695,1.0072,34800000.0
2008-04-16 13:26:00,1.0072,1.0073,1.0072,1.0073,14000000.0
2008-04-16 13:27:00,1.0073,1.0073,1.0072,1.0073,35900000.0
2008-04-16 13:28:00,1.00735,1.00735,1.0072,1.0072,29500000.0
2008-04-16 13:29:00,1.0072,1.0074,1.0072,1.0074,18000000.0
2008-04-16 13:30:00,1.0074,1.0074,1.0074,1.0074,3600000.0
2008-04-16 13:31:00,1.0074,1.0074,1.0072,1.0072,21700000.0
2008-04-16 13:32:00,1.0072,1.0072,1.007,1.007,12400000.0
2008-04-16 13:33:00,1.007,1.0071,1.0068,1.0071,42300000.0
2008-04-16 13:34:00,1.0071,1.0071,1.0064,1.0068,148100000.0
2008-04-16 13:35:00,1.0068,1.0075,1.0068,1.0074,67300000.0
2008-04-16 13:36:00,1.0074,1.0077,1.0074,1.0076,36400000.0
2008-04-16 13:37:00,1.0076,1.0077,1.0074,1.0074,32600000.0
2008-04-16 13:38:00,1.0074,1.0075,1.00705,1.0075,77600000.0
2008-04-16 13:39:00,1.0075,1.0075,1.0073,1.0075,39100000.0
2008-04-16 13:40:00,1.0075,1.0075,1.0073,1.0075,37300000.0
2008-04-16 13:41:00,1.0074,1.0075,1.0074,1.0075,40000000.0
2008-04-16 13:42:00,1.0075,1.0075,1.0075,1.0075,20000000.0
2008-04-16 13:43:00,1.0075,1.0076,1.0075,1.0076,10400000.0
2008-04-16 13:44:00,1.0076,1.0076,1.0076,1.0076,36800000.0
2008-04-16 13:45:00,1.0076,1.0078,1.0076,1.0078,27200000.0
2008-04-16 13:46:00,1.0078,1.0079,1.0078,1.0078,25400000.0
2008-04-16 13:47:00,1.0078,1.0078,1.0077,1.0077,10400000.0
2008-04-16 13:48:00,1.0078,1.0081,1.0078,1.008,22300000.0
2008-04-16 13:49:00,1.008,1.0081,1.0078,1.008,43000000.0
2008-04-16 13:50:00,1.008,1.008,1.00765,1.0077,37700000.0
2008-04-16 13:51:00,1.0077,1.0078,1.0077,1.0078,7200000.0
2008-04-16 13:52:00,1.0078,1.0078,1.0078,1.0078,12800000.0
2008-04-16 13:53:00,1.0078,1.0081,1.0078,1.008,31800000.0
2008-04-16 13:54:00,1.008,1.008,1.0078,1.008,32200000.0
2008-04-16 13:55:00,1.008,1.0086,1.008,1.0086,51500000.0
2008-04-16 13:56:00,1.0086,1.0086,1.0084,1.0085,22700000.0
2008-04-16 13:57:00,1.0085,1.0087,1.0085,1.0085,15400000.0
2008-04-16 13:58:00,1.0085,1.0088,1.00845,1.0088,75200000.0
2008-04-16 13:59:00,1.0088,1.0089,1.0087,1.00885,75900000.0
2008-04-16 14:00:00,1.00885,1.0091,1.0086,1.0089,70900000.0
2008-04-16 14:01:00,1.0089,1.0093,1.0089,1.0092,47400000.0
2008-04-16 14:02:00,1.0092,1.0092,1.0088,1.0088,36300000.0
2008-04-16 14:03:00,1.0088,1.0089,1.0087,1.0087,23600000.0
2008-04-16 14:04:00,1.0087,1.009,1.0087,1.009,51000000.0
2008-04-16 14:05:00,1.009,1.0091,1.0087,1.0088,60100000.0
2008-04-16 14:06:00,1.0088,1.009,1.0087,1.0087,34300000.0
2008-04-16 14:07:00,1.0087,1.0088,1.0087,1.0088,23600000.0
2008-04-16 14:08:00,1.0088,1.0089,1.0085,1.0085,42100000.0
2008-04-16 14:09:00,1.0085,1.0087,1.0085,1.0087,38000000.0
2008-04-16 14:10:00,1.0087,1.0088,1.0087,1.0088,12800000.0
2008-04-16 14:11:00,1.0088,1.009,1.0088,1.0089,37200000.0
2008-04-16 14:12:00,1.0089,1.009,1.0087,1.0087,80700000.0
2008-04-16 14:13:00,1.0087,1.0088,1.0086,1.0086,126800000.0
2008-04-16 14:14:00,1.0086,1.0089,1.0086,1.0089,56200000.0
2008-04-16 14:15:00,1.0087,1.0089,1.0087,1.0088,114200000.0
2008-04-16 14:16:00,1.0088,1.0094,1.0088,1.0094,107300000.0
2008-04-16 14:17:00,1.0094,1.0095,1.0093,1.0095,62500000.0
2008-04-16 14:18:00,1.0095,1.0105,1.0095,1.01025,318300000.0
2008-04-16 14:19:00,1.01025,1.01025,1.01005,1.01005,582900000.0
2008-04-16 14:20:00,1.01005,1.0103,1.01,1.0103,178900000.0
2008-04-16 14:21:00,1.0103,1.0103,1.01,1.0102,58000000.0
2008-04-16 14:22:00,1.0102,1.0105,1.0101,1.0102,91500000.0
2008-04-16 14:23:00,1.0102,1.0104,1.0102,1.0102,34400000.0
2008-04-16 14:24:00,1.0102,1.0103,1.0098,1.0099,77750000.0
2008-04-16 14:25:00,1.0099,1.01,1.0095,1.0096,51800000.0
2008-04-16 14:26:00,1.0096,1.0097,1.0096,1.0096,27300000.0
2008-04-16 14:27:00,1.0096,1.0097,1.0096,1.00965,16400000.0
2008-04-16 14:28:00,1.00965,1.00965,1.0095,1.0095,76400000.0
2008-04-16 14:29:00,1.0095,1.0096,1.0085,1.0085,61200000.0
2008-04-16 14:30:00,1.0085,1.009,1.0085,1.0086,139700000.0
2008-04-16 14:31:00,1.0086,1.009,1.0086,1.0088,69800000.0
2008-04-16 14:32:00,1.0088,1.0089,1.0076,1.0078,96700000.0
2008-04-16 14:33:00,1.0078,1.0083,1.0074,1.0083,88000000.0
2008-04-16 14:34:00,1.0083,1.00875,1.0077,1.0082,158600000.0
2008-04-16 14:35:00,1.0082,1.0085,1.0079,1.00795,188700000.0
2008-04-16 14:36:00,1.00795,1.0083,1.0076,1.0079,208100000.0
2008-04-16 14:37:00,1.0079,1.0079,1.0077,1.0078,73100000.0
2008-04-16 14:38:00,1.0078,1.008,1.0077,1.00775,67200000.0
2008-04-16 14:39:00,1.00775,1.0078,1.0077,1.0077,48900000.0
2008-04-16 14:40:00,1.0077,1.0081,1.0077,1.008,126900000.0
2008-04-16 14:41:00,1.008,1.0083,1.008,1.0083,51300000.0
2008-04-16 14:42:00,1.0083,1.0086,1.0082,1.0082,108000000.0
2008-04-16 14:43:00,1.0082,1.0088,1.008,1.0082,143100000.0
2008-04-16 14:44:00,1.0082,1.0082,1.0079,1.0079,56800000.0
2008-04-16 14:45:00,1.0079,1.008,1.0075,1.0075,58800000.0
2008-04-16 14:46:00,1.0075,1.0076,1.0073,1.0076,66800000.0
2008-04-16 14:47:00,1.0076,1.0081,1.0076,1.0081,66700000.0
2008-04-16 14:48:00,1.0081,1.0081,1.0074,1.00775,74400000.0
2008-04-16 14:49:00,1.00775,1.00775,1.0076,1.0077,24000000.0
2008-04-16 14:50:00,1.0077,1.0077,1.0073,1.0073,70300000.0
2008-04-16 14:51:00,1.0073,1.0073,1.00685,1.0071,54900000.0
2008-04-16 14:52:00,1.00705,1.0071,1.0069,1.007,68100000.0
2008-04-16 14:53:00,1.007,1.007,1.0065,1.0065,96500000.0
2008-04-16 14:54:00,1.0065,1.0066,1.0048,1.005,156100000.0
2008-04-16 14:55:00,1.005,1.0051,1.0043,1.0043,83400000.0
2008-04-16 14:56:00,1.0042,1.0042,1.0027,1.0031,184300000.0
2008-04-16 14:57:00,1.0031,1.0035,1.00305,1.00345,166200000.0
2008-04-16 14:58:00,1.0034,1.0046,1.0034,1.0043,258000000.0
2008-04-16 14:59:00,1.0043,1.0043,1.0037,1.0041,153700000.0
2008-04-16 15:00:00,1.0041,1.0042,1.00365,1.0037,123500000.0
2008-04-16 15:01:00,1.0037,1.0037,1.0033,1.00345,188300000.0
2008-04-16 15:02:00,1.00345,1.0035,1.0033,1.0035,149100000.0
2008-04-16 15:03:00,1.0035,1.00355,1.00335,1.0035,78600000.0
2008-04-16 15:04:00,1.0035,1.00375,1.0034,1.0035,104200000.0
2008-04-16 15:05:00,1.0035,1.0035,1.00305,1.0032,146200000.0
2008-04-16 15:06:00,1.0032,1.0034,1.0032,1.0034,131800000.0
2008-04-16 15:07:00,1.0034,1.0034,1.0032,1.0032,171800000.0
2008-04-16 15:08:00,1.0032,1.0035,1.0032,1.00345,101500000.0
2008-04-16 15:09:00,1.00345,1.0037,1.00345,1.0035,87700000.0
2008-04-16 15:10:00,1.0035,1.0035,1.0034,1.0034,83700000.0
2008-04-16 15:11:00,1.0034,1.0035,1.0033,1.0033,92900000.0
2008-04-16 15:12:00,1.0033,1.0033,1.0032,1.0033,72200000.0
2008-04-16 15:13:00,1.0033,1.0034,1.0031,1.0032,121400000.0
2008-04-16 15:14:00,1.0032,1.0035,1.0031,1.0035,135900000.0
2008-04-16 15:15:00,1.0035,1.0037,1.0031,1.0033,224900000.0
2008-04-16 15:16:00,1.0033,1.0034,1.00295,1.0034,160000000.0
2008-04-16 15:17:00,1.0034,1.0036,1.0033,1.0036,59000000.0
2008-04-16 15:18:00,1.0036,1.00365,1.0033,1.00345,134100000.0
2008-04-16 15:19:00,1.00345,1.00375,1.0034,1.0034,324100000.0
2008-04-16 15:20:00,1.0034,1.0036,1.0034,1.0036,64700000.0
2008-04-16 15:21:00,1.0036,1.0036,1.0035,1.0035,88000000.0
2008-04-16 15:22:00,1.0035,1.0035,1.0033,1.0033,116700000.0
2008-04-16 15:23:00,1.0033,1.00365,1.0033,1.00365,416600000.0
2008-04-16 15:24:00,1.00365,1.00365,1.0035,1.0035,105700000.0
2008-04-16 15:25:00,1.00355,1.0037,1.00355,1.00365,92400000.0
2008-04-16 15:26:00,1.00365,1.0038,1.0035,1.0038,111500000.0
2008-04-16 15:27:00,1.0038,1.0038,1.0036,1.0037,58900000.0
2008-04-16 15:28:00,1.0037,1.0037,1.0036,1.0036,91400000.0
2008-04-16 15:29:00,1.0036,1.0036,1.0033,1.0034,80900000.0
2008-04-16 15:30:00,1.0034,1.00355,1.0033,1.00345,104700000.0
2008-04-16 15:31:00,1.00345,1.0035,1.00345,1.00345,44900000.0
2008-04-16 15:32:00,1.00345,1.0037,1.00345,1.0037,43500000.0
2008-04-16 15:33:00,1.0036,1.0036,1.0036,1.0036,30000000.0
2008-04-16 15:34:00,1.0036,1.0038,1.0036,1.0038,80200000.0
2008-04-16 15:35:00,1.0038,1.004,1.0038,1.004,49000000.0
2008-04-16 15:36:00,1.004,1.0041,1.00395,1.00405,94400000.0
2008-04-16 15:37:00,1.00405,1.0042,1.0036,1.0036,155200000.0
2008-04-16 15:38:00,1.0036,1.00365,1.0034,1.0035,79800000.0
2008-04-16 15:39:00,1.0035,1.00395,1.0035,1.0039,60600000.0
2008-04-16 15:40:00,1.0039,1.00395,1.0037,1.0038,132400000.0
2008-04-16 15:41:00,1.0038,1.0038,1.0037,1.0038,63500000.0
2008-04-16 15:42:00,1.0038,1.0038,1.0037,1.0037,97900000.0
2008-04-16 15:43:00,1.0037,1.0037,1.0035,1.0035,56300000.0
2008-04-16 15:44:00,1.0035,1.0038,1.0034,1.0038,171200000.0
2008-04-16 15:45:00,1.0038,1.00385,1.00375,1.0038,186600000.0
2008-04-16 15:46:00,1.0038,1.0038,1.0034,1.00345,37700000.0
2008-04-16 15:47:00,1.00345,1.0037,1.00345,1.0037,47600000.0
2008-04-16 15:48:00,1.0037,1.0037,1.00355,1.0036,42000000.0
2008-04-16 15:49:00,1.0036,1.0036,1.0033,1.0034,85200000.0
2008-04-16 15:50:00,1.0034,1.0035,1.00335,1.0034,113500000.0
2008-04-16 15:51:00,1.0034,1.00355,1.00335,1.00355,92400000.0
2008-04-16 15:52:00,1.00355,1.00365,1.00355,1.0036,36800000.0
2008-04-16 15:53:00,1.0036,1.0036,1.0035,1.0035,20400000.0
2008-04-16 15:54:00,1.0035,1.00375,1.0035,1.00365,70200000.0
2008-04-16 15:55:00,1.00365,1.00365,1.0035,1.0035,118800000.0
2008-04-16 15:56:00,1.0035,1.0035,1.0033,1.0033,111900000.0
2008-04-16 15:57:00,1.0033,1.0034,1.00305,1.0032,281800000.0
2008-04-16 15:58:00,1.0032,1.0032,1.0031,1.0031,109000000.0
2008-04-16 15:59:00,1.0031,1.0034,1.0031,1.0032,50800000.0
2008-04-16 16:00:00,1.0032,1.00345,1.0031,1.0032,86900000.0
2008-04-16 16:01:00,1.0032,1.0032,1.0032,1.0032,54200000.0
2008-04-16 16:02:00,1.0032,1.0032,1.00305,1.0031,56400000.0
2008-04-16 16:03:00,1.0031,1.0032,1.0031,1.0032,51900000.0
2008-04-16 16:04:00,1.0032,1.0032,1.003,1.0032,35700000.0
2008-04-16 16:05:00,1.0032,1.0032,1.0026,1.0026,70000000.0
2008-04-16 16:06:00,1.0026,1.0027,1.0019,1.0023,405900000.0
2008-04-16 16:07:00,1.0023,1.0025,1.0023,1.0025,274300000.0
2008-04-16 16:08:00,1.0024,1.0026,1.0023,1.0025,62300000.0
2008-04-16 16:09:00,1.0025,1.0025,1.0021,1.0021,74100000.0
2008-04-16 16:10:00,1.0021,1.0024,1.00165,1.0022,98700000.0
2008-04-16 16:11:00,1.0022,1.00265,1.0022,1.0026,187100000.0
2008-04-16 16:12:00,1.0026,1.00285,1.00255,1.00275,228800000.0
2008-04-16 16:13:00,1.00275,1.0029,1.0026,1.0027,47700000.0
2008-04-16 16:14:00,1.0027,1.0029,1.0026,1.0027,40000000.0
2008-04-16 16:15:00,1.0027,1.0028,1.0027,1.0028,38300000.0
2008-04-16 16:16:00,1.0028,1.0029,1.0028,1.0028,66900000.0
2008-04-16 16:17:00,1.0028,1.0029,1.00275,1.00275,166200000.0
2008-04-16 16:18:00,1.00275,1.00275,1.00255,1.0026,66600000.0
2008-04-16 16:19:00,1.0026,1.0029,1.0026,1.0028,113000000.0
2008-04-16 16:20:00,1.0028,1.003,1.0028,1.003,65500000.0
2008-04-16 16:21:00,1.003,1.0031,1.0029,1.003,75000000.0
2008-04-16 16:22:00,1.003,1.0035,1.003,1.00335,95000000.0
2008-04-16 16:23:00,1.00335,1.00335,1.0032,1.0032,48200000.0
2008-04-16 16:24:00,1.0032,1.0032,1.003,1.0031,73400000.0
2008-04-16 16:25:00,1.0031,1.0032,1.0031,1.0032,50500000.0
2008-04-16 16:26:00,1.0032,1.0034,1.0032,1.00325,67400000.0
2008-04-16 16:27:00,1.00325,1.0034,1.00325,1.0033,68600000.0
2008-04-16 16:28:00,1.0033,1.0035,1.0032,1.0034,85200000.0
2008-04-16 16:29:00,1.0033,1.0034,1.0032,1.0033,58700000.0
2008-04-16 16:30:00,1.0033,1.0034,1.0032,1.0033,53100000.0
2008-04-16 16:31:00,1.0033,1.0035,1.0033,1.0035,34000000.0
2008-04-16 16:32:00,1.0035,1.0038,1.0035,1.0038,35400000.0
2008-04-16 16:33:00,1.0038,1.0038,1.0037,1.00375,39500000.0
2008-04-16 16:34:00,1.00375,1.0038,1.0035,1.0036,77200000.0
2008-04-16 16:35:00,1.0036,1.0036,1.0029,1.003,102200000.0
2008-04-16 16:36:00,1.003,1.003,1.0025,1.0028,82900000.0
2008-04-16 16:37:00,1.0028,1.0028,1.0024,1.0025,63500000.0
2008-04-16 16:38:00,1.0025,1.0033,1.0025,1.003,204700000.0
2008-04-16 16:39:00,1.003,1.0032,1.003,1.0031,65900000.0
2008-04-16 16:40:00,1.003,1.0032,1.003,1.0032,48300000.0
2008-04-16 16:41:00,1.0032,1.0032,1.0031,1.0031,103300000.0
2008-04-16 16:42:00,1.0031,1.00355,1.0031,1.00335,158400000.0
2008-04-16 16:43:00,1.00335,1.00335,1.0031,1.0032,52600000.0
2008-04-16 16:44:00,1.0032,1.0032,1.0025,1.0028,134600000.0
2008-04-16 16:45:00,1.0028,1.0028,1.0026,1.0027,47000000.0
2008-04-16 16:46:00,1.0027,1.0028,1.00255,1.0026,62300000.0
2008-04-16 16:47:00,1.0026,1.0027,1.0024,1.0025,52600000.0
2008-04-16 16:48:00,1.0025,1.0025,1.002,1.002,42400000.0
2008-04-16 16:49:00,1.00205,1.0022,1.00155,1.0016,141100000.0
2008-04-16 16:50:00,1.0017,1.0019,1.00165,1.0019,90300000.0
2008-04-16 16:51:00,1.0019,1.0022,1.0018,1.0019,148200000.0
2008-04-16 16:52:00,1.0019,1.0021,1.0019,1.00195,45000000.0
2008-04-16 16:53:00,1.00195,1.0024,1.00195,1.0023,109200000.0
2008-04-16 16:54:00,1.0023,1.0026,1.0023,1.0026,92500000.0
2008-04-16 16:55:00,1.0026,1.0026,1.0025,1.0025,25600000.0
2008-04-16 16:56:00,1.0025,1.0028,1.0025,1.00265,79300000.0
2008-04-16 16:57:00,1.0027,1.0028,1.0025,1.0026,147900000.0
2008-04-16 16:58:00,1.0026,1.0031,1.0026,1.00295,93900000.0
2008-04-16 16:59:00,1.00295,1.0034,1.0028,1.0033,164400000.0
2008-04-16 17:00:00,1.0033,1.0046,1.0033,1.0039,102800000.0
2008-04-16 17:01:00,1.004,1.004,1.0038,1.0038,48000000.0
2008-04-16 17:02:00,1.0038,1.0038,1.0037,1.00375,31600000.0
2008-04-16 17:03:00,1.0037,1.004,1.0036,1.0036,51500000.0
2008-04-16 17:04:00,1.0036,1.0039,1.0036,1.0038,88700000.0
2008-04-16 17:05:00,1.0038,1.004,1.0038,1.0039,43600000.0
2008-04-16 17:06:00,1.0039,1.0039,1.0035,1.0037,54700000.0
2008-04-16 17:07:00,1.0037,1.0038,1.00365,1.0038,37000000.0
2008-04-16 17:08:00,1.0038,1.0038,1.0037,1.0038,95400000.0
2008-04-16 17:09:00,1.0038,1.0042,1.0038,1.0042,73000000.0
2008-04-16 17:10:00,1.0042,1.0043,1.0035,1.0036,55100000.0
2008-04-16 17:11:00,1.0036,1.0042,1.0036,1.0039,85000000.0
2008-04-16 17:12:00,1.0039,1.0039,1.0037,1.0037,31400000.0
2008-04-16 17:13:00,1.0037,1.0038,1.0037,1.0037,44200000.0
2008-04-16 17:14:00,1.0037,1.0037,1.0037,1.0037,33400000.0
2008-04-16 17:15:00,1.0037,1.0038,1.0034,1.0034,67200000.0
2008-04-16 17:16:00,1.0034,1.0035,1.0033,1.0034,69200000.0
2008-04-16 17:17:00,1.0034,1.0035,1.0034,1.0035,72700000.0
2008-04-16 17:18:00,1.0035,1.0039,1.0035,1.0038,58300000.0
2008-04-16 17:19:00,1.0038,1.0038,1.0038,1.0038,30400000.0
2008-04-16 17:20:00,1.0038,1.0038,1.0038,1.0038,26300000.0
2008-04-16 17:21:00,1.0038,1.0038,1.0033,1.0033,51700000.0
2008-04-16 17:22:00,1.0034,1.0034,1.003,1.0032,115000000.0
2008-04-16 17:23:00,1.0032,1.0033,1.0025,1.003,136500000.0
2008-04-16 17:24:00,1.003,1.0032,1.0028,1.0028,106600000.0
2008-04-16 17:25:00,1.0028,1.0031,1.0028,1.003,61300000.0
2008-04-16 17:26:00,1.003,1.0031,1.0028,1.0028,56800000.0
2008-04-16 17:27:00,1.0028,1.0028,1.0027,1.0027,23200000.0
2008-04-16 17:28:00,1.0027,1.0029,1.0027,1.0028,35500000.0
2008-04-16 17:29:00,1.0028,1.0033,1.0028,1.0033,69300000.0
2008-04-16 17:30:00,1.0033,1.0033,1.0028,1.0028,85400000.0
2008-04-16 17:31:00,1.0028,1.003,1.0028,1.003,38600000.0
2008-04-16 17:32:00,1.003,1.0035,1.0029,1.0031,110000000.0
2008-04-16 17:33:00,1.0031,1.0042,1.0031,1.0042,255600000.0
2008-04-16 17:34:00,1.0042,1.0044,1.0039,1.004,148000000.0
2008-04-16 17:35:00,1.004,1.0043,1.0038,1.0043,134900000.0
2008-04-16 17:36:00,1.0043,1.0044,1.0043,1.0043,49200000.0
2008-04-16 17:37:00,1.0044,1.0046,1.0044,1.0046,44400000.0
2008-04-16 17:38:00,1.0046,1.0046,1.0044,1.0046,56300000.0
2008-04-16 17:39:00,1.0046,1.0047,1.0045,1.0047,39600000.0
2008-04-16 17:40:00,1.0047,1.0047,1.0044,1.0046,43800000.0
2008-04-16 17:41:00,1.0046,1.0048,1.0044,1.0046,52400000.0
2008-04-16 17:42:00,1.0046,1.0047,1.0043,1.0043,36600000.0
2008-04-16 17:43:00,1.0043,1.0044,1.0043,1.0044,38000000.0
2008-04-16 17:44:00,1.0044,1.0044,1.00425,1.0044,67300000.0
2008-04-16 17:45:00,1.0044,1.0045,1.0043,1.0045,56700000.0
2008-04-16 17:46:00,1.0045,1.0046,1.0043,1.0046,47900000.0
2008-04-16 17:47:00,1.0046,1.0046,1.0043,1.0043,24200000.0
2008-04-16 17:48:00,1.0043,1.0044,1.0042,1.0042,61100000.0
2008-04-16 17:49:00,1.0042,1.0043,1.0039,1.004,79000000.0
2008-04-16 17:50:00,1.004,1.00405,1.00385,1.0039,69300000.0
2008-04-16 17:51:00,1.0039,1.0043,1.0039,1.0043,46900000.0
2008-04-16 17:52:00,1.0043,1.0043,1.0041,1.0042,32000000.0
2008-04-16 17:53:00,1.0042,1.0043,1.0042,1.0043,21500000.0
2008-04-16 17:54:00,1.0043,1.0043,1.00385,1.00385,52000000.0
2008-04-16 17:55:00,1.00385,1.0041,1.00385,1.0041,30500000.0
2008-04-16 17:56:00,1.0041,1.0041,1.004,1.004,34600000.0
2008-04-16 17:57:00,1.004,1.00415,1.0038,1.00385,66900000.0
2008-04-16 17:58:00,1.00385,1.00395,1.00365,1.0037,81100000.0
2008-04-16 17:59:00,1.0037,1.00375,1.0018,1.00205,305800000.0
2008-04-16 18:00:00,1.0021,1.00235,1.00175,1.00225,208400000.0
2008-04-16 18:01:00,1.0023,1.00295,1.0023,1.00235,343500000.0
2008-04-16 18:02:00,1.00235,1.00315,1.00215,1.0029,372300000.0
2008-04-16 18:03:00,1.0028,1.00285,1.00235,1.00255,177300000.0
2008-04-16 18:04:00,1.00255,1.00255,1.00225,1.00235,119600000.0
2008-04-16 18:05:00,1.00235,1.0025,1.00225,1.00245,50000000.0
2008-04-16 18:06:00,1.00245,1.00245,1.00225,1.00225,27600000.0
2008-04-16 18:07:00,1.00225,1.0024,1.00225,1.0023,54600000.0
2008-04-16 18:08:00,1.0023,1.0024,1.00215,1.00225,77200000.0
2008-04-16 18:09:00,1.00225,1.00305,1.00225,1.00305,67400000.0
2008-04-16 18:10:00,1.00305,1.00305,1.00255,1.00295,169000000.0
2008-04-16 18:11:00,1.00295,1.00315,1.00295,1.00315,62100000.0
2008-04-16 18:12:00,1.00315,1.00325,1.00315,1.00325,61500000.0
2008-04-16 18:13:00,1.00325,1.0038,1.00325,1.00365,85900000.0
2008-04-16 18:14:00,1.00365,1.00395,1.00355,1.00355,84600000.0
2008-04-16 18:15:00,1.00355,1.00365,1.00345,1.00345,39000000.0
2008-04-16 18:16:00,1.00345,1.0035,1.00325,1.00335,54200000.0
2008-04-16 18:17:00,1.00335,1.00345,1.00325,1.0033,39400000.0
2008-04-16 18:18:00,1.0033,1.00335,1.0033,1.00335,13400000.0
2008-04-16 18:19:00,1.00335,1.00345,1.0033,1.00335,46000000.0
2008-04-16 18:20:00,1.00335,1.00335,1.00305,1.00315,65800000.0
2008-04-16 18:21:00,1.00315,1.00325,1.00315,1.00315,36400000.0
2008-04-16 18:22:00,1.00315,1.00315,1.00295,1.00305,54400000.0
2008-04-16 18:23:00,1.00305,1.00315,1.00295,1.003,71800000.0
2008-04-16 18:24:00,1.00295,1.0032,1.00295,1.0032,51900000.0
2008-04-16 18:25:00,1.0032,1.0032,1.00295,1.00295,18300000.0
2008-04-16 18:26:00,1.00295,1.003,1.00275,1.0028,32000000.0
2008-04-16 18:27:00,1.0028,1.00285,1.0026,1.00265,34200000.0
2008-04-16 18:28:00,1.00265,1.00265,1.0025,1.00255,60500000.0
2008-04-16 18:29:00,1.00255,1.00275,1.00255,1.00255,49700000.0
2008-04-16 18:30:00,1.00255,1.00265,1.0023,1.0024,105700000.0
2008-04-16 18:31:00,1.0024,1.0027,1.0023,1.0026,80900000.0
2008-04-16 18:32:00,1.0026,1.00275,1.00255,1.00275,67200000.0
2008-04-16 18:33:00,1.00275,1.003,1.0027,1.003,82600000.0
2008-04-16 18:34:00,1.003,1.003,1.0028,1.00285,72300000.0
2008-04-16 18:35:00,1.00285,1.0029,1.0028,1.0029,29600000.0
2008-04-16 18:36:00,1.0029,1.003,1.00285,1.00285,22200000.0
2008-04-16 18:37:00,1.00285,1.003,1.00285,1.0029,58800000.0
2008-04-16 18:38:00,1.0029,1.00295,1.00285,1.00285,25100000.0
2008-04-16 18:39:00,1.00285,1.0029,1.0028,1.0028,34900000.0
2008-04-16 18:40:00,1.0028,1.0028,1.00275,1.00275,41600000.0
2008-04-16 18:41:00,1.00275,1.00275,1.0027,1.00275,30200000.0
2008-04-16 18:42:00,1.00275,1.0028,1.00275,1.00275,8000000.0
2008-04-16 18:43:00,1.00275,1.00295,1.00275,1.00295,37300000.0
2008-04-16 18:44:00,1.00295,1.00305,1.00295,1.00295,82800000.0
2008-04-16 18:45:00,1.00295,1.0031,1.00285,1.00295,26800000.0
2008-04-16 18:46:00,1.00295,1.00295,1.00275,1.00275,14300000.0
2008-04-16 18:47:00,1.00275,1.00275,1.00255,1.0026,19600000.0
2008-04-16 18:48:00,1.0026,1.00265,1.00205,1.00205,48600000.0
2008-04-16 18:49:00,1.00205,1.0023,1.00205,1.0022,157200000.0
2008-04-16 18:50:00,1.0022,1.0022,1.002,1.002,65200000.0
2008-04-16 18:51:00,1.002,1.00205,1.002,1.00205,60700000.0
2008-04-16 18:52:00,1.00205,1.00225,1.00195,1.002,35600000.0
2008-04-16 18:53:00,1.002,1.00215,1.002,1.00205,85400000.0
2008-04-16 18:54:00,1.002,1.0022,1.002,1.00215,81700000.0
2008-04-16 18:55:00,1.00215,1.00215,1.00195,1.00195,20800000.0
2008-04-16 18:56:00,1.00195,1.00195,1.00165,1.00175,49000000.0
2008-04-16 18:57:00,1.00175,1.002,1.00175,1.002,54600000.0
2008-04-16 18:58:00,1.00195,1.002,1.00155,1.00165,115400000.0
2008-04-16 18:59:00,1.00165,1.00185,1.00165,1.00175,172200000.0
2008-04-16 19:00:00,1.00175,1.00175,1.00165,1.00175,33500000.0
2008-04-16 19:01:00,1.00175,1.00185,1.00165,1.00165,35800000.0
2008-04-16 19:02:00,1.00165,1.00165,1.00105,1.00105,39000000.0
2008-04-16 19:03:00,1.0011,1.0011,1.0007,1.00085,171400000.0
2008-04-16 19:04:00,1.00085,1.00085,1.00085,1.00085,36800000.0
2008-04-16 19:05:00,1.00085,1.0009,1.00085,1.00085,329000000.0
2008-04-16 19:06:00,1.00085,1.0009,1.0005,1.0005,182800000.0
2008-04-16 19:07:00,1.0005,1.00055,1.00015,1.00045,196500000.0
2008-04-16 19:08:00,1.00045,1.0007,1.00035,1.00065,249100000.0
2008-04-16 19:09:00,1.00065,1.00085,1.00065,1.00085,250500000.0
2008-04-16 19:10:00,1.00085,1.00085,1.0007,1.0007,136000000.0
2008-04-16 19:11:00,1.0007,1.00085,1.00065,1.00085,39200000.0
2008-04-16 19:12:00,1.00085,1.00085,1.00045,1.00045,106700000.0
2008-04-16 19:13:00,1.00045,1.00065,1.00045,1.00065,321400000.0
2008-04-16 19:14:00,1.00065,1.0009,1.0005,1.00085,272600000.0
2008-04-16 19:15:00,1.0009,1.00135,1.0008,1.00135,296000000.0
2008-04-16 19:16:00,1.00135,1.00145,1.00095,1.00095,245600000.0
2008-04-16 19:17:00,1.00095,1.0012,1.0008,1.00105,227700000.0
2008-04-16 19:18:00,1.0011,1.00125,1.00105,1.00125,230600000.0
2008-04-16 19:19:00,1.00125,1.00125,1.00115,1.00115,144400000.0
2008-04-16 19:20:00,1.00105,1.00105,1.00085,1.00095,318500000.0
2008-04-16 19:21:00,1.00105,1.00105,1.00095,1.00095,103400000.0
2008-04-16 19:22:00,1.00095,1.00105,1.00095,1.00095,54700000.0
2008-04-16 19:23:00,1.00095,1.00095,1.00095,1.00095,84700000.0
2008-04-16 19:24:00,1.00095,1.00095,1.00085,1.00085,74200000.0
2008-04-16 19:25:00,1.00085,1.00085,1.00035,1.0004,97100000.0
2008-04-16 19:26:00,1.00045,1.00055,1.00015,1.00015,167100000.0
2008-04-16 19:27:00,1.00015,1.00045,1.00015,1.00045,115700000.0
2008-04-16 19:28:00,1.00045,1.00055,1.0004,1.00055,51700000.0
2008-04-16 19:29:00,1.00055,1.0007,1.0004,1.00055,85900000.0
2008-04-16 19:30:00,1.00055,1.00055,1.00045,1.0005,17800000.0
2008-04-16 19:31:00,1.0005,1.0007,1.0005,1.0005,30700000.0
2008-04-16 19:32:00,1.0005,1.0005,1.0005,1.0005,13800000.0
2008-04-16 19:33:00,1.0005,1.00075,1.0005,1.0006,43800000.0
2008-04-16 19:34:00,1.0006,1.00065,1.00055,1.00055,21000000.0
2008-04-16 19:35:00,1.00055,1.00075,1.00055,1.00065,50200000.0
2008-04-16 19:36:00,1.00065,1.0008,1.00065,1.0008,50400000.0
2008-04-16 19:37:00,1.0008,1.0008,1.00055,1.00055,14900000.0
2008-04-16 19:38:00,1.00055,1.00075,1.00055,1.00075,22900000.0
2008-04-16 19:39:00,1.00075,1.0011,1.00075,1.0011,120900000.0
2008-04-16 19:40:00,1.0011,1.0012,1.0011,1.00115,98700000.0
2008-04-16 19:41:00,1.00115,1.00135,1.00115,1.00115,60100000.0
2008-04-16 19:42:00,1.00115,1.00115,1.001,1.001,19100000.0
2008-04-16 19:43:00,1.001,1.00115,1.001,1.00105,17300000.0
2008-04-16 19:44:00,1.00105,1.00105,1.00105,1.00105,5400000.0
2008-04-16 19:45:00,1.00105,1.0011,1.00105,1.00105,16200000.0
2008-04-16 19:46:00,1.00105,1.00125,1.00095,1.00125,40200000.0
2008-04-16 19:47:00,1.00125,1.00135,1.00125,1.0013,39200000.0
2008-04-16 19:48:00,1.0013,1.0013,1.0012,1.0012,28600000.0
2008-04-16 19:49:00,1.0012,1.00125,1.00095,1.00125,48300000.0
2008-04-16 19:50:00,1.00125,1.00125,1.00125,1.00125,15400000.0
2008-04-16 19:51:00,1.00125,1.0014,1.00115,1.0013,65800000.0
2008-04-16 19:52:00,1.0013,1.0013,1.00105,1.0012,72100000.0
2008-04-16 19:53:00,1.0012,1.00125,1.0012,1.0012,28000000.0
2008-04-16 19:54:00,1.0012,1.00125,1.0012,1.00125,10700000.0
2008-04-16 19:55:00,1.00125,1.00125,1.00125,1.00125,7200000.0
2008-04-16 19:56:00,1.00125,1.0013,1.00115,1.0013,26500000.0
2008-04-16 19:57:00,1.0013,1.0014,1.00125,1.0014,21600000.0
2008-04-16 19:58:00,1.0014,1.0014,1.00135,1.00135,13300000.0
2008-04-16 19:59:00,1.00135,1.00155,1.0013,1.00145,42900000.0
2008-04-16 20:00:00,1.00145,1.0021,1.00145,1.00195,77600000.0
2008-04-16 20:01:00,1.00195,1.002,1.00185,1.002,94800000.0
2008-04-16 20:02:00,1.002,1.00225,1.002,1.00205,90400000.0
2008-04-16 20:03:00,1.00205,1.0022,1.002,1.002,87100000.0
2008-04-16 20:04:00,1.002,1.002,1.0018,1.0018,163000000.0
2008-04-16 20:05:00,1.0018,1.0018,1.0016,1.0016,175100000.0
2008-04-16 20:06:00,1.0016,1.00165,1.0016,1.00165,19100000.0
2008-04-16 20:07:00,1.00165,1.00165,1.00155,1.00155,26800000.0
2008-04-16 20:08:00,1.00155,1.00155,1.00125,1.00125,37400000.0
2008-04-16 20:09:00,1.00125,1.00125,1.001,1.001,17700000.0
2008-04-16 20:10:00,1.001,1.0013,1.001,1.00115,102800000.0
2008-04-16 20:11:00,1.00115,1.00115,1.00115,1.00115,10800000.0
2008-04-16 20:12:00,1.00115,1.0012,1.00115,1.00115,13200000.0
2008-04-16 20:13:00,1.00115,1.00125,1.00105,1.0011,35200000.0
2008-04-16 20:14:00,1.0011,1.0011,1.0011,1.0011,2800000.0
2008-04-16 20:15:00,1.0011,1.0011,1.00085,1.00085,21100000.0
2008-04-16 20:16:00,1.00085,1.00085,1.00075,1.00075,38400000.0
2008-04-16 20:17:00,1.00075,1.0009,1.00075,1.00085,44400000.0
2008-04-16 20:18:00,1.00085,1.001,1.00075,1.001,41500000.0
2008-04-16 20:19:00,1.001,1.001,1.00085,1.0009,37800000.0
2008-04-16 20:20:00,1.0009,1.0009,1.00085,1.0009,14100000.0
2008-04-16 20:21:00,1.0009,1.001,1.00085,1.001,20100000.0
2008-04-16 20:22:00,1.001,1.001,1.0008,1.00085,29800000.0
2008-04-16 20:23:00,1.00085,1.001,1.00085,1.00095,26100000.0
2008-04-16 20:24:00,1.00095,1.00125,1.00095,1.00125,59300000.0
2008-04-16 20:25:00,1.00125,1.0015,1.00125,1.0015,49200000.0
2008-04-16 20:26:00,1.0015,1.00155,1.00115,1.0012,41200000.0
2008-04-16 20:27:00,1.0012,1.00125,1.0011,1.00115,59600000.0
2008-04-16 20:28:00,1.00115,1.0012,1.0011,1.0011,19600000.0
2008-04-16 20:29:00,1.0011,1.00125,1.0011,1.00125,10600000.0
2008-04-16 20:30:00,1.00125,1.0014,1.00125,1.0014,17800000.0
2008-04-16 20:31:00,1.0014,1.0014,1.00115,1.00115,17200000.0
2008-04-16 20:32:00,1.00115,1.00115,1.00105,1.00105,21000000.0
2008-04-16 20:33:00,1.00105,1.00105,1.00085,1.00095,32500000.0
2008-04-16 20:34:00,1.00095,1.001,1.00095,1.001,28400000.0
2008-04-16 20:35:00,1.001,1.001,1.001,1.001,11800000.0
2008-04-16 20:36:00,1.001,1.00105,1.00095,1.00105,27400000.0
2008-04-16 20:37:00,1.00105,1.00115,1.00095,1.00105,25200000.0
2008-04-16 20:38:00,1.00105,1.00115,1.00095,1.00105,22000000.0
2008-04-16 20:39:00,1.00105,1.00105,1.00105,1.00105,30400000.0
2008-04-16 20:40:00,1.00105,1.00115,1.00105,1.00115,32200000.0
2008-04-16 20:41:00,1.00115,1.00115,1.00105,1.00115,46500000.0
2008-04-16 20:42:00,1.00115,1.00125,1.00115,1.0012,27300000.0
2008-04-16 20:43:00,1.0012,1.00125,1.00115,1.00115,24900000.0
2008-04-16 20:44:00,1.00115,1.00155,1.00115,1.00145,65700000.0
2008-04-16 20:45:00,1.00145,1.00145,1.00135,1.00135,31800000.0
2008-04-16 20:46:00,1.00135,1.00145,1.00125,1.00125,54800000.0
2008-04-16 20:47:00,1.00125,1.0014,1.00125,1.0013,47600000.0
2008-04-16 20:48:00,1.0013,1.0016,1.00125,1.0014,70800000.0
2008-04-16 20:49:00,1.0014,1.0014,1.0012,1.00125,83500000.0
2008-04-16 20:50:00,1.00125,1.00135,1.00125,1.00125,39200000.0
2008-04-16 20:51:00,1.00125,1.00125,1.0012,1.0012,92900000.0
2008-04-16 20:52:00,1.0012,1.00125,1.0012,1.0012,40600000.0
2008-04-16 20:53:00,1.0012,1.0012,1.00115,1.00115,40500000.0
2008-04-16 20:54:00,1.00115,1.0012,1.00085,1.00105,100250000.0
2008-04-16 20:55:00,1.00105,1.0013,1.00105,1.00125,79200000.0
2008-04-16 20:56:00,1.00125,1.0013,1.00115,1.00125,29600000.0
2008-04-16 20:57:00,1.0012,1.00135,1.00115,1.00135,39700000.0
2008-04-16 20:58:00,1.00135,1.00135,1.0013,1.00135,23800000.0
2008-04-16 20:59:00,1.00135,1.00145,1.00135,1.00145,37100000.0
2008-04-16 21:00:00,1.00145,1.00145,1.00135,1.00145,64200000.0
2008-04-16 21:01:00,1.00145,1.00155,1.00145,1.00155,30100000.0
2008-04-16 21:02:00,1.00155,1.00155,1.00145,1.00155,41400000.0
2008-04-16 21:03:00,1.00155,1.00155,1.00155,1.00155,8400000.0
2008-04-16 21:04:00,1.00155,1.00155,1.00155,1.00155,16000000.0
2008-04-16 21:05:00,1.00155,1.00155,1.00155,1.00155,10800000.0
2008-04-16 21:06:00,1.00155,1.00155,1.00145,1.00145,14600000.0
2008-04-16 21:07:00,1.00145,1.00145,1.00145,1.00145,18000000.0
2008-04-16 21:08:00,1.00145,1.00145,1.00135,1.0014,33600000.0
2008-04-16 21:09:00,1.0014,1.0014,1.0014,1.0014,15200000.0
2008-04-16 21:10:00,1.0014,1.0015,1.0014,1.0014,20000000.0
2008-04-16 21:11:00,1.0014,1.00145,1.00135,1.00135,19900000.0
2008-04-16 21:12:00,1.00135,1.00135,1.00135,1.00135,8800000.0
2008-04-16 21:13:00,1.00135,1.00135,1.0012,1.00135,50300000.0
2008-04-16 21:14:00,1.00135,1.00135,1.00135,1.00135,4400000.0
2008-04-16 21:15:00,1.00135,1.00135,1.00135,1.00135,2800000.0
2008-04-16 21:16:00,1.00135,1.00135,1.00135,1.00135,1200000.0
2008-04-16 21:17:00,1.00135,1.00135,1.00135,1.00135,6800000.0
2008-04-16 21:18:00,1.00135,1.00135,1.0012,1.0012,50600000.0
2008-04-16 21:19:00,1.0012,1.0013,1.0012,1.0013,79600000.0
2008-04-16 21:20:00,1.0013,1.0014,1.0013,1.0013,118800000.0
2008-04-16 21:21:00,1.0013,1.00135,1.0013,1.00135,35600000.0
2008-04-16 21:22:00,1.00135,1.00135,1.0013,1.0013,39600000.0
2008-04-16 21:23:00,1.0013,1.00135,1.00125,1.00125,32000000.0
2008-04-16 21:24:00,1.00125,1.00125,1.00125,1.00125,15100000.0
2008-04-16 21:25:00,1.00125,1.00135,1.00125,1.0013,74100000.0
2008-04-16 21:26:00,1.0013,1.00135,1.0013,1.0013,18800000.0
2008-04-16 21:27:00,1.0013,1.00135,1.00125,1.00125,19600000.0
2008-04-16 21:28:00,1.00125,1.00125,1.00125,1.00125,6800000.0
2008-04-16 21:29:00,1.00125,1.00125,1.00125,1.00125,16300000.0
2008-04-16 21:30:00,1.00125,1.00145,1.00125,1.00145,32700000.0
2008-04-16 21:31:00,1.00145,1.00145,1.00125,1.00125,46900000.0
2008-04-16 21:32:00,1.00125,1.00135,1.00125,1.00135,10400000.0
2008-04-16 21:33:00,1.00135,1.00135,1.0012,1.0012,18200000.0
2008-04-16 21:34:00,1.0012,1.0013,1.0012,1.0013,16100000.0
2008-04-16 21:35:00,1.0013,1.0013,1.0011,1.0011,18700000.0
2008-04-16 21:36:00,1.0011,1.0012,1.00105,1.0012,47800000.0
2008-04-16 21:37:00,1.0012,1.00125,1.00105,1.0011,52600000.0
2008-04-16 21:38:00,1.0011,1.0011,1.0011,1.0011,13800000.0
2008-04-16 21:39:00,1.0011,1.00115,1.0011,1.00115,5000000.0
2008-04-16 21:40:00,1.00115,1.00115,1.00115,1.00115,4400000.0
2008-04-16 21:41:00,1.00115,1.00115,1.0011,1.0011,8200000.0
2008-04-16 21:42:00,1.0011,1.00115,1.0011,1.0011,11400000.0
2008-04-16 21:43:00,1.0011,1.00145,1.0011,1.00135,65100000.0
2008-04-16 21:44:00,1.00135,1.0015,1.00135,1.0014,42100000.0
2008-04-16 21:45:00,1.0014,1.00145,1.0014,1.00145,17600000.0
2008-04-16 21:46:00,1.00145,1.00145,1.00125,1.00125,11600000.0
2008-04-16 21:47:00,1.00125,1.0013,1.00125,1.0013,10000000.0
2008-04-16 21:48:00,1.0013,1.0013,1.00125,1.0013,22800000.0
2008-04-16 21:49:00,1.0013,1.00135,1.0013,1.0013,8400000.0
2008-04-16 21:50:00,1.0013,1.00145,1.0012,1.00125,30200000.0
2008-04-16 21:51:00,1.00125,1.00125,1.00115,1.00125,16500000.0
2008-04-16 21:52:00,1.00125,1.00135,1.00125,1.00135,10400000.0
2008-04-16 21:53:00,1.00135,1.00135,1.00115,1.00135,29400000.0
2008-04-16 21:54:00,1.00135,1.00135,1.00125,1.00135,28800000.0
2008-04-16 21:55:00,1.00135,1.00135,1.00125,1.00125,66600000.0
2008-04-16 21:56:00,1.00125,1.00135,1.00125,1.00135,73400000.0
2008-04-16 21:57:00,1.00135,1.00135,1.00135,1.00135,63000000.0
2008-04-16 21:58:00,1.00135,1.00135,1.00125,1.0013,14400000.0
2008-04-16 21:59:00,1.0013,1.0013,1.00125,1.00125,22200000.0
2008-04-16 22:00:00,1.00125,1.00125,1.00125,1.00125,12500000.0
2008-04-16 22:01:00,1.00125,1.00125,1.00125,1.00125,14700000.0
2008-04-16 22:02:00,1.00125,1.00125,1.00125,1.00125,11200000.0
2008-04-16 22:03:00,1.00125,1.00125,1.0012,1.00125,15200000.0
2008-04-16 22:04:00,1.00125,1.00125,1.00125,1.00125,7200000.0
2008-04-16 22:05:00,1.00125,1.0013,1.00125,1.0013,16800000.0
2008-04-16 22:06:00,1.0013,1.0013,1.00125,1.00125,20600000.0
2008-04-16 22:07:00,1.00125,1.00135,1.00125,1.00125,21400000.0
2008-04-16 22:08:00,1.00125,1.00125,1.00125,1.00125,16400000.0
2008-04-16 22:09:00,1.00125,1.0014,1.00125,1.00125,37000000.0
2008-04-16 22:10:00,1.00125,1.00135,1.00125,1.00125,25100000.0
2008-04-16 22:11:00,1.00125,1.00145,1.00125,1.00135,85200000.0
2008-04-16 22:12:00,1.00135,1.0014,1.00135,1.00135,21150000.0
2008-04-16 22:13:00,1.00135,1.0014,1.00135,1.00135,26000000.0
2008-04-16 22:14:00,1.00135,1.00135,1.00115,1.00125,22400000.0
2008-04-16 22:15:00,1.00125,1.00135,1.00125,1.00135,9500000.0
2008-04-16 22:16:00,1.00135,1.00135,1.00135,1.00135,3600000.0
2008-04-16 22:17:00,1.00135,1.00135,1.00105,1.00125,32800000.0
2008-04-16 22:18:00,1.00125,1.00125,1.00125,1.00125,4400000.0
2008-04-16 22:19:00,1.00125,1.00125,1.00125,1.00125,9400000.0
2008-04-16 22:20:00,1.00125,1.00125,1.00105,1.00105,16000000.0
2008-04-16 22:21:00,1.00105,1.00115,1.00085,1.00095,47800000.0
2008-04-16 22:22:00,1.00095,1.00125,1.00095,1.00125,20100000.0
2008-04-16 22:23:00,1.00125,1.00125,1.00105,1.00105,19600000.0
2008-04-16 22:24:00,1.00105,1.00105,1.00105,1.00105,9200000.0
2008-04-16 22:25:00,1.00105,1.00105,1.0008,1.0008,78400000.0
2008-04-16 22:26:00,1.0008,1.00085,1.00055,1.00055,43600000.0
2008-04-16 22:27:00,1.00055,1.00055,1.00055,1.00055,11800000.0
2008-04-16 22:28:00,1.00055,1.00055,1.00045,1.00055,36900000.0
2008-04-16 22:29:00,1.00055,1.00055,1.0004,1.0004,25000000.0
2008-04-16 22:30:00,1.0004,1.00055,1.00035,1.00035,35500000.0
2008-04-16 22:31:00,1.00035,1.00055,1.00035,1.0004,38600000.0
2008-04-16 22:32:00,1.00045,1.00045,1.00025,1.00025,29000000.0
2008-04-16 22:33:00,1.00025,1.0004,1.00025,1.0004,9300000.0
2008-04-16 22:34:00,1.0004,1.0004,1.0004,1.0004,7500000.0
2008-04-16 22:35:00,1.0004,1.00045,1.0004,1.0004,44300000.0
2008-04-16 22:36:00,1.0004,1.0004,1.00005,1.0001,51000000.0
2008-04-16 22:37:00,1.0001,1.0003,1.00005,1.00015,20500000.0
2008-04-16 22:38:00,1.00015,1.00065,1.00005,1.00065,98300000.0
2008-04-16 22:39:00,1.00065,1.00065,1.0001,1.0001,33900000.0
2008-04-16 22:40:00,1.0001,1.00035,1.0001,1.00035,27200000.0
2008-04-16 22:41:00,1.00035,1.00045,1.00035,1.0004,8400000.0
2008-04-16 22:42:00,1.0004,1.0004,1.0001,1.0002,53000000.0
2008-04-16 22:43:00,1.0002,1.0002,1.00015,1.0002,26000000.0
2008-04-16 22:44:00,1.0002,1.0002,1.0002,1.0002,18100000.0
2008-04-16 22:45:00,1.0002,1.0003,1.0002,1.0002,16700000.0
2008-04-16 22:46:00,1.0002,1.0003,1.0002,1.0003,19300000.0
2008-04-16 22:47:00,1.0003,1.0003,1.0003,1.0003,5600000.0
2008-04-16 22:48:00,1.0003,1.0004,1.0002,1.0002,48000000.0
2008-04-16 22:49:00,1.0002,1.0002,1.0002,1.0002,20600000.0
2008-04-16 22:50:00,1.0002,1.0002,1.0002,1.0002,141300000.0
2008-04-16 22:51:00,1.0002,1.0002,1.0001,1.0001,64600000.0
2008-04-16 22:52:00,1.0001,1.0004,1.0001,1.0003,149700000.0
2008-04-16 22:53:00,1.0003,1.0006,1.0003,1.0003,425499999.0
2008-04-16 22:54:00,1.0003,1.0003,1.0001,1.0001,138500000.0
2008-04-16 22:55:00,1.0001,1.0006,1.0001,1.0005,233400000.0
2008-04-16 22:56:00,1.0005,1.0006,1.0005,1.0006,180800000.0
2008-04-16 22:57:00,1.0006,1.0007,1.0006,1.0006,395400000.0
2008-04-16 22:58:00,1.0006,1.0007,1.0006,1.0007,390700000.0
2008-04-16 22:59:00,1.0007,1.0008,1.0006,1.0008,360899999.0
2008-04-16 23:00:00,1.0007,1.0009,1.0007,1.0007,157600000.0
2008-04-16 23:01:00,1.0007,1.0007,1.0005,1.0006,177600000.0
2008-04-16 23:02:00,1.0006,1.0006,1.0006,1.0006,246600000.0
2008-04-16 23:03:00,1.0006,1.00065,1.0006,1.00065,224900000.0
2008-04-16 23:04:00,1.00065,1.0008,1.0006,1.0008,111300000.0
2008-04-16 23:05:00,1.0008,1.0009,1.0008,1.0009,137500000.0
2008-04-16 23:06:00,1.0009,1.001,1.0009,1.001,19100000.0
2008-04-16 23:07:00,1.001,1.001,1.001,1.001,16400000.0
2008-04-16 23:08:00,1.001,1.001,1.001,1.001,80900000.0
2008-04-16 23:09:00,1.001,1.001,1.0005,1.0006,79600000.0
2008-04-16 23:10:00,1.0006,1.0007,1.0006,1.0006,145600000.0
2008-04-16 23:11:00,1.0006,1.0006,1.0006,1.0006,159100000.0
2008-04-16 23:12:00,1.0006,1.0006,1.0005,1.0005,139900000.0
2008-04-16 23:13:00,1.0005,1.0005,1.0003,1.0004,95800000.0
2008-04-16 23:14:00,1.0004,1.0004,1.0004,1.0004,81700000.0
2008-04-16 23:15:00,1.0004,1.0004,1.0002,1.0003,183200000.0
2008-04-16 23:16:00,1.0003,1.0003,1.0003,1.0003,168600000.0
2008-04-16 23:17:00,1.0003,1.0003,1.0003,1.0003,81700000.0
2008-04-16 23:18:00,1.0003,1.0003,1.0003,1.0003,657900000.0
2008-04-16 23:19:00,1.0003,1.0003,1.0003,1.0003,73100000.0
2008-04-16 23:20:00,1.0003,1.0004,1.0003,1.0004,68600000.0
2008-04-16 23:21:00,1.0004,1.0004,1.00035,1.00035,28800000.0
2008-04-16 23:22:00,1.00035,1.00035,1.00035,1.00035,1600000.0
2008-04-16 23:23:00,1.00035,1.0004,1.00035,1.0004,4800000.0
2008-04-16 23:24:00,1.0004,1.0004,1.0004,1.0004,22400000.0
2008-04-16 23:25:00,1.0004,1.0004,1.00035,1.00035,9600000.0
2008-04-16 23:26:00,1.00035,1.00035,1.00035,1.00035,1600000.0
2008-04-16 23:27:00,1.00035,1.00045,1.00035,1.0004,93100000.0
2008-04-16 23:28:00,1.0004,1.0004,1.0004,1.0004,8000000.0
2008-04-16 23:29:00,1.0004,1.0004,1.0004,1.0004,102100000.0
2008-04-16 23:30:00,1.0004,1.0004,1.0004,1.0004,12000000.0
2008-04-16 23:31:00,1.0004,1.0004,1.00015,1.00015,25600000.0
2008-04-16 23:32:00,1.00015,1.00015,1.00015,1.00015,1600000.0
2008-04-16 23:33:00,1.00015,1.00015,1.00015,1.00015,1600000.0
2008-04-16 23:34:00,1.00015,1.00025,1.0001,1.00025,47800000.0
2008-04-16 23:35:00,1.00025,1.00025,1.00025,1.00025,400000.0
2008-04-16 23:36:00,1.00025,1.00025,1.0002,1.0002,24800000.0
2008-04-16 23:37:00,1.0002,1.0003,1.0002,1.0003,42400000.0
2008-04-16 23:38:00,1.0003,1.0003,1.0003,1.0003,36000000.0
2008-04-16 23:39:00,1.0002,1.0002,1.0002,1.0002,48000000.0
2008-04-16 23:40:00,1.0002,1.0002,1.0002,1.0002,60000000.0
2008-04-16 23:41:00,1.0002,1.0002,1.0002,1.0002,48000000.0
2008-04-16 23:42:00,1.0002,1.0005,1.0002,1.0005,97600000.0
2008-04-16 23:43:00,1.0005,1.0005,1.0002,1.0002,272100000.0
2008-04-16 23:44:00,1.0002,1.0007,1.0002,1.0007,202300000.0
2008-04-16 23:45:00,1.0007,1.0007,1.00065,1.0007,136800000.0
2008-04-16 23:46:00,1.0007,1.0007,1.00065,1.0007,48800000.0
2008-04-16 23:47:00,1.0007,1.0007,1.0007,1.0007,20000000.0
2008-04-16 23:48:00,1.0007,1.00075,1.00065,1.00065,63200000.0
2008-04-16 23:49:00,1.00065,1.00075,1.00065,1.00075,72800000.0
2008-04-16 23:50:00,1.00075,1.0008,1.00075,1.0008,24000000.0
2008-04-16 23:51:00,1.0008,1.0008,1.0008,1.0008,12000000.0
2008-04-16 23:52:00,1.0008,1.0008,1.0008,1.0008,36000000.0
2008-04-16 23:53:00,1.0008,1.0008,1.0008,1.0008,20000000.0
2008-04-16 23:54:00,1.0008,1.0008,1.0008,1.0008,80000000.0
2008-04-16 23:55:00,1.0008,1.0008,1.00045,1.00045,37200000.0
2008-04-16 23:56:00,1.00045,1.0005,1.0004,1.0005,37000000.0
2008-04-16 23:57:00,1.0005,1.0005,1.0005,1.0005,56000000.0
2008-04-16 23:58:00,1.0005,1.0005,1.0005,1.0005,120000000.0
2008-04-16 23:59:00,1.0005,1.0005,1.0005,1.0005,64000000.0
2008-04-17 00:00:00,1.0005,1.0006,1.0004,1.0006,150400000.0
2008-04-17 00:01:00,1.0006,1.0006,1.00055,1.0006,77600000.0
2008-04-17 00:02:00,1.0006,1.0007,1.0006,1.0006,172000000.0
2008-04-17 00:03:00,1.0006,1.0007,1.0006,1.0006,207200000.0
2008-04-17 00:04:00,1.0006,1.0006,1.00025,1.00025,376000000.0
2008-04-17 00:05:00,1.00025,1.0003,1.0002,1.0003,321200000.0
2008-04-17 00:06:00,1.0003,1.0003,1.00015,1.0002,270400000.0
2008-04-17 00:07:00,1.0002,1.0003,1.0002,1.0002,212000000.0
2008-04-17 00:08:00,1.0002,1.0003,1.0,1.0001,318300000.0
2008-04-17 00:09:00,1.0001,1.0003,1.0001,1.0003,80600000.0
2008-04-17 00:10:00,1.0003,1.0004,1.0001,1.0002,46100000.0
2008-04-17 00:11:00,1.0002,1.0004,1.0001,1.0003,288800000.0
2008-04-17 00:12:00,1.0003,1.0004,1.0002,1.0002,185500000.0
2008-04-17 00:13:00,1.0002,1.0005,1.0002,1.0002,378800000.0
2008-04-17 00:14:00,1.0002,1.0004,1.0002,1.0004,198400000.0
2008-04-17 00:15:00,1.0004,1.0005,1.0002,1.0004,89900000.0
2008-04-17 00:16:00,1.0004,1.0009,1.00035,1.0006,154800000.0
2008-04-17 00:17:00,1.0006,1.0009,1.0003,1.0005,205000000.0
2008-04-17 00:18:00,1.0005,1.0007,1.0003,1.0003,84700000.0
2008-04-17 00:19:00,1.0003,1.0008,1.0003,1.0004,203500000.0
2008-04-17 00:20:00,1.0005,1.0005,1.0004,1.0005,97400000.0
2008-04-17 00:21:00,1.0005,1.0005,1.0005,1.0005,7600000.0
2008-04-17 00:22:00,1.0005,1.0005,1.0005,1.0005,6200000.0
2008-04-17 00:23:00,1.0005,1.0005,1.0005,1.0005,5800000.0
2008-04-17 00:24:00,1.0005,1.0005,1.0005,1.0005,11600000.0
2008-04-17 00:25:00,1.0005,1.0008,1.0005,1.0008,70500000.0
2008-04-17 00:26:00,1.0008,1.00085,1.0008,1.00085,50200000.0
2008-04-17 00:27:00,1.00085,1.00085,1.0008,1.00085,36700000.0
2008-04-17 00:28:00,1.00085,1.0009,1.0008,1.00085,92000000.0
2008-04-17 00:29:00,1.0009,1.001,1.0009,1.001,42700000.0
2008-04-17 00:30:00,1.001,1.00115,1.001,1.0011,53400000.0
2008-04-17 00:31:00,1.0011,1.0011,1.0009,1.0011,80200000.0
2008-04-17 00:32:00,1.0011,1.0011,1.001,1.0011,45200000.0
2008-04-17 00:33:00,1.0011,1.0011,1.0009,1.0009,131300000.0
2008-04-17 00:34:00,1.0009,1.0011,1.0009,1.00105,85700000.0
2008-04-17 00:35:00,1.00105,1.0011,1.0009,1.001,108900000.0
2008-04-17 00:36:00,1.001,1.001,1.0009,1.00095,82900000.0
2008-04-17 00:37:00,1.00095,1.0011,1.0008,1.0008,66500000.0
2008-04-17 00:38:00,1.0008,1.0008,1.0005,1.0005,340500000.0
2008-04-17 00:39:00,1.0005,1.0006,1.0005,1.0005,189700000.0
2008-04-17 00:40:00,1.0005,1.0005,1.0005,1.0005,11800000.0
2008-04-17 00:41:00,1.0005,1.0007,1.0005,1.0006,14500000.0
2008-04-17 00:42:00,1.0006,1.0006,1.0005,1.0005,6800000.0
2008-04-17 00:43:00,1.0005,1.0005,1.0005,1.0005,319900000.0
2008-04-17 00:44:00,1.0005,1.0005,1.0005,1.0005,463600000.0
2008-04-17 00:45:00,1.0005,1.0005,1.0005,1.0005,455000000.0
2008-04-17 00:46:00,1.0005,1.0005,1.0003,1.0003,424300000.0
2008-04-17 00:47:00,1.0003,1.0003,1.0003,1.0003,551600000.0
2008-04-17 00:48:00,1.0003,1.0003,1.0003,1.0003,554000000.0
2008-04-17 00:49:00,1.0003,1.0004,1.0003,1.0003,397600000.0
2008-04-17 00:50:00,1.0003,1.0003,1.0002,1.0002,97600000.0
2008-04-17 00:51:00,1.0002,1.0002,1.0002,1.0002,105600000.0
2008-04-17 00:52:00,1.0002,1.0002,1.0002,1.0002,101300000.0
2008-04-17 00:53:00,1.0002,1.0002,1.0002,1.0002,84000000.0
2008-04-17 00:54:00,1.0002,1.0002,1.0001,1.0001,373700000.0
2008-04-17 00:55:00,1.0001,1.0001,1.0001,1.0001,130200000.0
2008-04-17 00:56:00,1.0001,1.0001,1.0001,1.0001,182400000.0
2008-04-17 00:57:00,1.0001,1.0001,1.0001,1.0001,123400000.0
2008-04-17 00:58:00,1.0001,1.0001,1.0001,1.0001,133400000.0
2008-04-17 00:59:00,1.0001,1.0003,1.0001,1.0002,84300000.0
2008-04-17 01:00:00,1.0002,1.0002,1.0001,1.0001,121100000.0
2008-04-17 01:01:00,1.0001,1.0001,1.0001,1.0001,115500000.0
2008-04-17 01:02:00,1.0001,1.0001,1.0001,1.0001,137300000.0
2008-04-17 01:03:00,1.0001,1.0001,1.0001,1.0001,196200000.0
2008-04-17 01:04:00,1.0001,1.0001,1.0001,1.0001,194300000.0
2008-04-17 01:05:00,1.0001,1.0001,1.0001,1.0001,175200000.0
2008-04-17 01:06:00,1.0001,1.0002,1.0001,1.0002,92000000.0
2008-04-17 01:07:00,1.0002,1.0002,1.0002,1.0002,23200000.0
2008-04-17 01:08:00,1.0002,1.0002,1.0001,1.0001,291600000.0
2008-04-17 01:09:00,1.0001,1.0002,1.0001,1.0002,121300000.0
2008-04-17 01:10:00,1.0002,1.0002,1.0002,1.0002,110500000.0
2008-04-17 01:11:00,1.0002,1.0005,1.0002,1.0005,474700000.0
2008-04-17 01:12:00,1.0005,1.0005,1.0004,1.0005,140500000.0
2008-04-17 01:13:00,1.0005,1.0006,1.0002,1.0005,267600000.0
2008-04-17 01:14:00,1.0005,1.0005,1.0005,1.0005,163300000.0
2008-04-17 01:15:00,1.0005,1.0007,1.0005,1.0006,385899999.0
2008-04-17 01:16:00,1.0006,1.0006,1.0002,1.0005,313500000.0
2008-04-17 01:17:00,1.0005,1.0005,1.0005,1.0005,72900000.0
2008-04-17 01:18:00,1.0005,1.0005,1.0005,1.0005,78300000.0
2008-04-17 01:19:00,1.0005,1.0005,1.0005,1.0005,70200000.0
2008-04-17 01:20:00,1.0005,1.0005,1.0003,1.00035,423600000.0
2008-04-17 01:21:00,1.00035,1.00035,1.0003,1.0003,228400000.0
2008-04-17 01:22:00,1.0003,1.0003,1.0003,1.0003,348600000.0
2008-04-17 01:23:00,1.0003,1.0003,1.0003,1.0003,272100000.0
2008-04-17 01:24:00,1.0003,1.0003,1.0,1.0001,324600000.0
2008-04-17 01:25:00,1.0001,1.0003,1.0001,1.0003,108800000.0
2008-04-17 01:26:00,1.0003,1.0003,1.0001,1.0003,49000000.0
2008-04-17 01:27:00,1.0003,1.0003,1.0003,1.0003,13200000.0
2008-04-17 01:28:00,1.0003,1.0003,1.0003,1.0003,11200000.0
2008-04-17 01:29:00,1.0003,1.0003,1.0003,1.0003,15200000.0
2008-04-17 01:30:00,1.0003,1.0003,1.0002,1.0002,24900000.0
2008-04-17 01:31:00,1.0002,1.0002,1.0002,1.0002,74500000.0
2008-04-17 01:32:00,1.0002,1.0005,1.00015,1.0005,94400000.0
2008-04-17 01:33:00,1.0005,1.0005,1.0005,1.0005,81000000.0
2008-04-17 01:34:00,1.0005,1.0005,1.0005,1.0005,13900000.0
2008-04-17 01:35:00,1.0005,1.0005,1.0005,1.0005,11200000.0
2008-04-17 01:36:00,1.0005,1.0005,1.0005,1.0005,11200000.0
2008-04-17 01:37:00,1.0005,1.0005,1.0005,1.0005,11200000.0
2008-04-17 01:38:00,1.0005,1.0006,1.0004,1.0004,99800000.0
2008-04-17 01:39:00,1.0004,1.0005,1.0004,1.0005,92400000.0
2008-04-17 01:40:00,1.0005,1.0005,1.0005,1.0005,11400000.0
2008-04-17 01:41:00,1.0005,1.0005,1.0005,1.0005,20300000.0
2008-04-17 01:42:00,1.0005,1.0005,1.0005,1.0005,27300000.0
2008-04-17 01:43:00,1.0005,1.0009,1.0005,1.0007,54300000.0
2008-04-17 01:44:00,1.0007,1.0009,1.0007,1.0009,274900000.0
2008-04-17 01:45:00,1.0009,1.001,1.0009,1.0009,114300000.0
2008-04-17 01:46:00,1.0009,1.001,1.0009,1.0009,58600000.0
2008-04-17 01:47:00,1.0009,1.0009,1.0009,1.0009,21000000.0
2008-04-17 01:48:00,1.0009,1.0009,1.0008,1.0009,73800000.0
2008-04-17 01:49:00,1.0009,1.001,1.0008,1.0008,219600000.0
2008-04-17 01:50:00,1.0008,1.0009,1.0008,1.0009,112800000.0
2008-04-17 01:51:00,1.0009,1.001,1.0009,1.0009,136000000.0
2008-04-17 01:52:00,1.0009,1.0009,1.0009,1.0009,108000000.0
2008-04-17 01:53:00,1.0009,1.001,1.0008,1.001,118800000.0
2008-04-17 01:54:00,1.001,1.001,1.001,1.001,12400000.0
2008-04-17 01:55:00,1.001,1.001,1.0008,1.001,133600000.0
2008-04-17 01:56:00,1.001,1.001,1.0008,1.0009,123800000.0
2008-04-17 01:57:00,1.0009,1.001,1.0008,1.001,114200000.0
2008-04-17 01:58:00,1.001,1.001,1.0008,1.0009,180900000.0
2008-04-17 01:59:00,1.0009,1.001,1.0009,1.001,44700000.0
2008-04-17 02:00:00,1.001,1.001,1.0009,1.001,87900000.0
2008-04-17 02:01:00,1.001,1.001,1.001,1.001,15300000.0
2008-04-17 02:02:00,1.001,1.0011,1.0009,1.0011,115800000.0
2008-04-17 02:03:00,1.0011,1.0011,1.0011,1.0011,223800000.0
2008-04-17 02:04:00,1.0011,1.0011,1.0011,1.0011,242000000.0
2008-04-17 02:05:00,1.0011,1.0013,1.0009,1.0012,329400000.0
2008-04-17 02:06:00,1.0013,1.0013,1.0009,1.001,132200000.0
2008-04-17 02:07:00,1.001,1.0012,1.001,1.0012,20400000.0
2008-04-17 02:08:00,1.0012,1.0012,1.0012,1.0012,23600000.0
2008-04-17 02:09:00,1.0012,1.0012,1.0012,1.0012,28000000.0
2008-04-17 02:10:00,1.0012,1.0012,1.0012,1.0012,24800000.0
2008-04-17 02:11:00,1.0012,1.0012,1.0012,1.0012,22400000.0
2008-04-17 02:12:00,1.0012,1.0012,1.0012,1.0012,23200000.0
2008-04-17 02:13:00,1.0012,1.0012,1.001,1.001,23200000.0
2008-04-17 02:14:00,1.001,1.00115,1.001,1.00115,24800000.0
2008-04-17 02:15:00,1.00115,1.00115,1.00115,1.00115,20800000.0
2008-04-17 02:16:00,1.00115,1.00115,1.00115,1.00115,23200000.0
2008-04-17 02:17:00,1.00115,1.0012,1.00115,1.0012,26400000.0
2008-04-17 02:18:00,1.0012,1.00125,1.00115,1.00125,35500000.0
2008-04-17 02:19:00,1.00125,1.00125,1.0012,1.0012,25300000.0
2008-04-17 02:20:00,1.00115,1.00115,1.001,1.001,34900000.0
2008-04-17 02:21:00,1.001,1.001,1.001,1.001,37800000.0
2008-04-17 02:22:00,1.001,1.001,1.001,1.001,32000000.0
2008-04-17 02:23:00,1.001,1.001,1.001,1.001,34000000.0
2008-04-17 02:24:00,1.001,1.001,1.001,1.001,28000000.0
2008-04-17 02:25:00,1.001,1.0011,1.001,1.0011,28700000.0
2008-04-17 02:26:00,1.0011,1.0011,1.0011,1.0011,12800000.0
2008-04-17 02:27:00,1.0011,1.00125,1.0011,1.00125,34800000.0
2008-04-17 02:28:00,1.00125,1.00125,1.00115,1.00115,32000000.0
2008-04-17 02:29:00,1.00115,1.0013,1.00115,1.0013,30300000.0
2008-04-17 02:30:00,1.0013,1.00135,1.0012,1.0012,81500000.0
2008-04-17 02:31:00,1.0012,1.00135,1.0012,1.00135,38900000.0
2008-04-17 02:32:00,1.00135,1.00145,1.00135,1.0014,33400000.0
2008-04-17 02:33:00,1.0014,1.0015,1.00135,1.00135,23300000.0
2008-04-17 02:34:00,1.00135,1.0014,1.00135,1.0014,11100000.0
2008-04-17 02:35:00,1.0014,1.0014,1.0014,1.0014,55300000.0
2008-04-17 02:36:00,1.0014,1.0016,1.0014,1.0016,44300000.0
2008-04-17 02:37:00,1.0016,1.0016,1.0016,1.0016,6600000.0
2008-04-17 02:38:00,1.0016,1.0016,1.0015,1.0015,6300000.0
2008-04-17 02:39:00,1.0015,1.0016,1.0015,1.0016,59700000.0
2008-04-17 02:40:00,1.0016,1.0016,1.0016,1.0016,66200000.0
2008-04-17 02:41:00,1.0016,1.0016,1.0016,1.0016,116200000.0
2008-04-17 02:42:00,1.0016,1.0016,1.0016,1.0016,108700000.0
2008-04-17 02:43:00,1.0016,1.0016,1.0016,1.0016,5700000.0
2008-04-17 02:44:00,1.0016,1.0017,1.0015,1.0015,41900000.0
2008-04-17 02:45:00,1.0015,1.0017,1.0015,1.0016,256900000.0
2008-04-17 02:46:00,1.0016,1.0016,1.0015,1.00155,60400000.0
2008-04-17 02:47:00,1.00155,1.0016,1.00155,1.0016,62500000.0
2008-04-17 02:48:00,1.0016,1.0016,1.0016,1.0016,60100000.0
2008-04-17 02:49:00,1.0016,1.0016,1.0016,1.0016,56700000.0
2008-04-17 02:50:00,1.0016,1.0016,1.0016,1.0016,128700000.0
2008-04-17 02:51:00,1.0016,1.0016,1.00155,1.00155,52800000.0
2008-04-17 02:52:00,1.00155,1.0016,1.00155,1.0016,40700000.0
2008-04-17 02:53:00,1.0016,1.0016,1.00155,1.0016,135900000.0
2008-04-17 02:54:00,1.0016,1.0017,1.0016,1.0017,208300000.0
2008-04-17 02:55:00,1.0017,1.0018,1.0017,1.0017,179700000.0
2008-04-17 02:56:00,1.0017,1.0017,1.0017,1.0017,139400000.0
2008-04-17 02:57:00,1.0017,1.0017,1.00155,1.0017,60700000.0
2008-04-17 02:58:00,1.0017,1.0017,1.0017,1.0017,59400000.0
2008-04-17 02:59:00,1.0017,1.0018,1.0017,1.0017,63800000.0
2008-04-17 03:00:00,1.0017,1.0017,1.0017,1.0017,115600000.0
2008-04-17 03:01:00,1.0017,1.0017,1.0017,1.0017,104800000.0
2008-04-17 03:02:00,1.0017,1.0017,1.0017,1.0017,75400000.0
2008-04-17 03:03:00,1.0017,1.0017,1.00155,1.00155,74600000.0
2008-04-17 03:04:00,1.00155,1.00155,1.0013,1.0013,244600000.0
2008-04-17 03:05:00,1.0013,1.0013,1.00125,1.0013,138300000.0
2008-04-17 03:06:00,1.0013,1.0013,1.0013,1.0013,218200000.0
2008-04-17 03:07:00,1.0013,1.0014,1.0013,1.0014,333600000.0
2008-04-17 03:08:00,1.0014,1.0014,1.0014,1.0014,285600000.0
2008-04-17 03:09:00,1.0014,1.0015,1.0014,1.0014,303900000.0
2008-04-17 03:10:00,1.0014,1.0014,1.0014,1.0014,8700000.0
2008-04-17 03:11:00,1.0014,1.0015,1.0013,1.0014,399200000.0
2008-04-17 03:12:00,1.0014,1.0014,1.0014,1.0014,279000000.0
2008-04-17 03:13:00,1.0014,1.0015,1.0014,1.0015,265000000.0
2008-04-17 03:14:00,1.0015,1.0015,1.0014,1.0014,325000000.0
2008-04-17 03:15:00,1.0014,1.0014,1.0014,1.0014,234000000.0
2008-04-17 03:16:00,1.0014,1.0014,1.0014,1.0014,279000000.0
2008-04-17 03:17:00,1.0014,1.0014,1.0014,1.0014,279000000.0
2008-04-17 03:18:00,1.0014,1.0014,1.0014,1.0014,252000000.0
2008-04-17 03:19:00,1.0014,1.0014,1.0014,1.0014,266600000.0
2008-04-17 03:20:00,1.0014,1.0014,1.0014,1.0014,272800000.0
2008-04-17 03:21:00,1.0014,1.00165,1.0014,1.00165,110800000.0
2008-04-17 03:22:00,1.00165,1.0018,1.0014,1.0018,86200000.0
2008-04-17 03:23:00,1.0018,1.0018,1.0015,1.0018,124900000.0
2008-04-17 03:24:00,1.0018,1.0018,1.0014,1.0018,347100000.0
2008-04-17 03:25:00,1.0018,1.0018,1.0016,1.0016,154600000.0
2008-04-17 03:26:00,1.0017,1.0017,1.0016,1.0016,24400000.0
2008-04-17 03:27:00,1.0016,1.0016,1.0016,1.0016,28000000.0
2008-04-17 03:28:00,1.0016,1.0016,1.0016,1.0016,27000000.0
2008-04-17 03:29:00,1.0016,1.0017,1.0016,1.0017,44400000.0
2008-04-17 03:30:00,1.0017,1.0017,1.0017,1.0017,2400000.0
2008-04-17 03:31:00,1.0015,1.0016,1.0015,1.0016,412800000.0
2008-04-17 03:32:00,1.0016,1.0016,1.0016,1.0016,450800000.0
2008-04-17 03:33:00,1.0016,1.0017,1.0016,1.0017,176800000.0
2008-04-17 03:34:00,1.0017,1.0017,1.0017,1.0017,28000000.0
2008-04-17 03:35:00,1.0017,1.0017,1.0017,1.0017,24000000.0
2008-04-17 03:36:00,1.0017,1.0017,1.0017,1.0017,21600000.0
2008-04-17 03:37:00,1.0017,1.0017,1.0016,1.0016,284500000.0
2008-04-17 03:38:00,1.0016,1.0016,1.0016,1.0016,287300000.0
2008-04-17 03:39:00,1.0016,1.0017,1.0016,1.0017,33600000.0
2008-04-17 03:40:00,1.0017,1.0017,1.0017,1.0017,28000000.0
2008-04-17 03:41:00,1.0017,1.0017,1.0017,1.0017,28000000.0
2008-04-17 03:42:00,1.0017,1.0017,1.0017,1.0017,40600000.0
2008-04-17 03:43:00,1.0017,1.0017,1.0016,1.0016,102600000.0
2008-04-17 03:44:00,1.0016,1.0017,1.0016,1.0016,108800000.0
2008-04-17 03:45:00,1.0016,1.0016,1.0016,1.0016,37700000.0
2008-04-17 03:46:00,1.0016,1.0017,1.0016,1.0016,34300000.0
2008-04-17 03:47:00,1.0016,1.0017,1.0016,1.0016,19600000.0
2008-04-17 03:48:00,1.0016,1.0016,1.0016,1.0016,30000000.0
2008-04-17 03:49:00,1.0016,1.0016,1.0016,1.0016,23400000.0
2008-04-17 03:50:00,1.0016,1.0016,1.0016,1.0016,31200000.0
2008-04-17 03:51:00,1.0016,1.0017,1.0016,1.0017,216800000.0
2008-04-17 03:52:00,1.0017,1.0017,1.0017,1.0017,221400000.0
2008-04-17 03:53:00,1.0017,1.0017,1.0017,1.0017,104100000.0
2008-04-17 03:54:00,1.0017,1.0017,1.0017,1.0017,119600000.0
2008-04-17 03:55:00,1.0017,1.0017,1.0017,1.0017,213200000.0
2008-04-17 03:56:00,1.0017,1.0017,1.0017,1.0017,200000000.0
2008-04-17 03:57:00,1.0017,1.0017,1.0017,1.0017,224000000.0
2008-04-17 03:58:00,1.0017,1.0017,1.0017,1.0017,280000000.0
2008-04-17 03:59:00,1.0017,1.0017,1.0016,1.0016,126200000.0
2008-04-17 04:00:00,1.0016,1.0016,1.0016,1.0016,157700000.0
2008-04-17 04:01:00,1.0016,1.0017,1.0016,1.0016,594900000.0
2008-04-17 04:02:00,1.0016,1.0016,1.0016,1.0016,71400000.0
2008-04-17 04:03:00,1.0016,1.0016,1.0016,1.0016,10200000.0
2008-04-17 04:04:00,1.0016,1.0016,1.0016,1.0016,11100000.0
2008-04-17 04:05:00,1.0016,1.0016,1.0016,1.0016,10200000.0
2008-04-17 04:06:00,1.0016,1.0016,1.0016,1.0016,9000000.0
2008-04-17 04:07:00,1.0016,1.0016,1.0014,1.0014,50100000.0
2008-04-17 04:08:00,1.0014,1.0017,1.0014,1.0017,304700000.0
2008-04-17 04:09:00,1.0017,1.0017,1.0017,1.0017,221400000.0
2008-04-17 04:10:00,1.0017,1.0017,1.0017,1.0017,254200000.0
2008-04-17 04:11:00,1.0017,1.0017,1.0016,1.0016,132800000.0
2008-04-17 04:12:00,1.0016,1.0017,1.0016,1.0017,124200000.0
2008-04-17 04:13:00,1.0017,1.0017,1.0017,1.0017,157400000.0
2008-04-17 04:14:00,1.0017,1.0017,1.0017,1.0017,205000000.0
2008-04-17 04:15:00,1.0017,1.0017,1.0017,1.0017,268400000.0
2008-04-17 04:16:00,1.0017,1.0017,1.0016,1.0017,133200000.0
2008-04-17 04:17:00,1.0017,1.0017,1.0017,1.0017,12600000.0
2008-04-17 04:18:00,1.0017,1.0017,1.0017,1.0017,16700000.0
2008-04-17 04:19:00,1.0017,1.0017,1.0017,1.0017,11400000.0
2008-04-17 04:20:00,1.0017,1.0017,1.0017,1.0017,8100000.0
2008-04-17 04:21:00,1.0017,1.0017,1.0016,1.0016,91499995.0
2008-04-17 04:22:00,1.0016,1.0016,1.0016,1.0016,487199971.0
2008-04-17 04:23:00,1.0016,1.0016,1.0016,1.0016,515999974.0
2008-04-17 04:24:00,1.0016,1.0016,1.0016,1.0016,279199997.0
2008-04-17 04:25:00,1.0016,1.0017,1.0016,1.0017,547199970.0
2008-04-17 04:26:00,1.0017,1.0017,1.0016,1.0016,401599979.0
2008-04-17 04:27:00,1.0016,1.0017,1.0016,1.0017,234399995.0
2008-04-17 04:28:00,1.0017,1.0017,1.0016,1.0016,125600000.0
2008-04-17 04:29:00,1.0016,1.0016,1.0016,1.0016,224600000.0
2008-04-17 04:30:00,1.0016,1.0016,1.0016,1.0016,170000000.0
2008-04-17 04:31:00,1.0016,1.0016,1.0016,1.0016,160000000.0
2008-04-17 04:32:00,1.0016,1.0016,1.0016,1.0016,133600000.0
2008-04-17 04:33:00,1.0016,1.0016,1.0016,1.0016,96800000.0
2008-04-17 04:34:00,1.0016,1.0016,1.00155,1.00155,98800000.0
2008-04-17 04:35:00,1.00155,1.0016,1.00155,1.0016,49600000.0
2008-04-17 04:36:00,1.0016,1.0016,1.0015,1.0015,85600000.0
2008-04-17 04:37:00,1.0015,1.0016,1.0015,1.0016,22900000.0
2008-04-17 04:38:00,1.0016,1.0016,1.0015,1.0015,275800000.0
2008-04-17 04:39:00,1.0015,1.0016,1.0015,1.0016,140400000.0
2008-04-17 04:40:00,1.0016,1.0016,1.0016,1.0016,28000000.0
2008-04-17 04:41:00,1.0016,1.0017,1.0016,1.0017,61200000.0
2008-04-17 04:42:00,1.0017,1.0017,1.0017,1.0017,43600000.0
2008-04-17 04:43:00,1.0017,1.0017,1.0017,1.0017,30000000.0
2008-04-17 04:44:00,1.0017,1.0017,1.0017,1.0017,34000000.0
2008-04-17 04:45:00,1.0017,1.0017,1.0017,1.0017,37800000.0
2008-04-17 04:46:00,1.0017,1.0017,1.0017,1.0017,67200000.0
2008-04-17 04:47:00,1.0017,1.0017,1.0017,1.0017,30400000.0
2008-04-17 04:48:00,1.0017,1.0017,1.0017,1.0017,29000000.0
2008-04-17 04:49:00,1.0017,1.0017,1.00165,1.0017,41000000.0
2008-04-17 04:50:00,1.0017,1.0017,1.0017,1.0017,47000000.0
2008-04-17 04:51:00,1.0017,1.0018,1.0017,1.0017,87800000.0
2008-04-17 04:52:00,1.0017,1.0018,1.0017,1.0018,70900000.0
2008-04-17 04:53:00,1.0018,1.0018,1.0018,1.0018,11400000.0
2008-04-17 04:54:00,1.0018,1.0018,1.0018,1.0018,9600000.0
2008-04-17 04:55:00,1.0018,1.0018,1.0018,1.0018,10200000.0
2008-04-17 04:56:00,1.0018,1.0018,1.0018,1.0018,9600000.0
2008-04-17 04:57:00,1.0018,1.0018,1.00175,1.00175,12100000.0
2008-04-17 04:58:00,1.00175,1.00175,1.00175,1.00175,25600000.0
2008-04-17 04:59:00,1.00175,1.00175,1.0017,1.00175,32000000.0
2008-04-17 05:00:00,1.00175,1.00175,1.0017,1.00175,28800000.0
2008-04-17 05:01:00,1.00175,1.00175,1.0017,1.00175,32000000.0
2008-04-17 05:02:00,1.00175,1.00175,1.0015,1.0015,131100000.0
2008-04-17 05:03:00,1.0015,1.0015,1.0015,1.0015,108800000.0
2008-04-17 05:04:00,1.0015,1.0015,1.0015,1.0015,85000000.0
2008-04-17 05:05:00,1.0015,1.0015,1.0015,1.0015,95200000.0
2008-04-17 05:06:00,1.0015,1.0015,1.0015,1.0015,102000000.0
2008-04-17 05:07:00,1.0015,1.0016,1.0014,1.0016,65200000.0
2008-04-17 05:08:00,1.0016,1.00175,1.0016,1.00175,81400000.0
2008-04-17 05:09:00,1.00175,1.00175,1.0017,1.00175,29000000.0
2008-04-17 05:10:00,1.00175,1.0018,1.0017,1.0018,35000000.0
2008-04-17 05:11:00,1.0018,1.0018,1.0017,1.00175,42400000.0
2008-04-17 05:12:00,1.00175,1.00175,1.0014,1.0014,212400000.0
2008-04-17 05:13:00,1.0014,1.0014,1.0014,1.0014,251600000.0
2008-04-17 05:14:00,1.0014,1.0015,1.0014,1.0015,114600000.0
2008-04-17 05:15:00,1.0015,1.0015,1.0015,1.0015,24800000.0
2008-04-17 05:16:00,1.0015,1.0015,1.0014,1.0014,42000000.0
2008-04-17 05:17:00,1.0014,1.0014,1.0014,1.0014,223600000.0
2008-04-17 05:18:00,1.0014,1.0014,1.00125,1.00125,131800000.0
2008-04-17 05:19:00,1.00125,1.00125,1.00125,1.00125,47200000.0
2008-04-17 05:20:00,1.00125,1.00125,1.00125,1.00125,37600000.0
2008-04-17 05:21:00,1.00125,1.00125,1.00125,1.00125,31200000.0
2008-04-17 05:22:00,1.00125,1.00125,1.00125,1.00125,36000000.0
2008-04-17 05:23:00,1.00125,1.00125,1.00125,1.00125,32800000.0
2008-04-17 05:24:00,1.00125,1.0013,1.00125,1.00125,50000000.0
2008-04-17 05:25:00,1.00125,1.0013,1.00125,1.0013,39100000.0
2008-04-17 05:26:00,1.0013,1.0013,1.0013,1.0013,21500000.0
2008-04-17 05:27:00,1.0013,1.0013,1.00125,1.0013,47900000.0
2008-04-17 05:28:00,1.0013,1.0013,1.00125,1.0013,34700000.0
2008-04-17 05:29:00,1.0013,1.0013,1.0012,1.0012,59600000.0
2008-04-17 05:30:00,1.0012,1.0012,1.0012,1.0012,36700000.0
2008-04-17 05:31:00,1.0012,1.0012,1.0012,1.0012,22900000.0
2008-04-17 05:32:00,1.0012,1.0012,1.0011,1.0011,34500000.0
2008-04-17 05:33:00,1.0011,1.0012,1.00105,1.0011,151100000.0
2008-04-17 05:34:00,1.0011,1.0013,1.0011,1.0012,121300000.0
2008-04-17 05:35:00,1.0012,1.0012,1.0011,1.0012,24800000.0
2008-04-17 05:36:00,1.0012,1.0013,1.0012,1.0012,125200000.0
2008-04-17 05:37:00,1.0012,1.0012,1.0012,1.0012,144600000.0
2008-04-17 05:38:00,1.0012,1.0012,1.0012,1.0012,148400000.0
2008-04-17 05:39:00,1.0012,1.0013,1.0012,1.0013,114300000.0
2008-04-17 05:40:00,1.0013,1.0013,1.0013,1.0013,8700000.0
2008-04-17 05:41:00,1.0013,1.0013,1.0012,1.0013,74600000.0
2008-04-17 05:42:00,1.0013,1.0013,1.0013,1.0013,8700000.0
2008-04-17 05:43:00,1.0013,1.0013,1.0013,1.0013,8700000.0
2008-04-17 05:44:00,1.0013,1.0013,1.0012,1.0013,42600000.0
2008-04-17 05:45:00,1.0013,1.0013,1.0012,1.0013,32900000.0
2008-04-17 05:46:00,1.0013,1.0013,1.0013,1.0013,8700000.0
2008-04-17 05:47:00,1.0013,1.0013,1.0013,1.0013,8400000.0
2008-04-17 05:48:00,1.0013,1.0013,1.0013,1.0013,7800000.0
2008-04-17 05:49:00,1.0013,1.0013,1.0013,1.0013,9000000.0
2008-04-17 05:50:00,1.0013,1.0013,1.0012,1.0012,77000000.0
2008-04-17 05:51:00,1.0012,1.0012,1.0012,1.0012,114000000.0
2008-04-17 05:52:00,1.0012,1.0012,1.0012,1.0012,98600000.0
2008-04-17 05:53:00,1.0012,1.0012,1.0011,1.0012,137400000.0
2008-04-17 05:54:00,1.0012,1.0012,1.0012,1.0012,11100000.0
2008-04-17 05:55:00,1.0012,1.0012,1.0012,1.0012,11700000.0
2008-04-17 05:56:00,1.0012,1.0012,1.0012,1.0012,11700000.0
2008-04-17 05:57:00,1.0012,1.0012,1.0012,1.0012,9600000.0
2008-04-17 05:58:00,1.0012,1.0012,1.0012,1.0012,9300000.0
2008-04-17 05:59:00,1.0012,1.0012,1.0012,1.0012,8100000.0
2008-04-17 06:00:00,1.0012,1.0012,1.0011,1.0011,99600000.0
2008-04-17 06:01:00,1.0011,1.0012,1.0011,1.0012,15600000.0
2008-04-17 06:02:00,1.0012,1.0012,1.0012,1.0012,15600000.0
2008-04-17 06:03:00,1.0012,1.0012,1.0012,1.0012,13200000.0
2008-04-17 06:04:00,1.0012,1.0012,1.0012,1.0012,14800000.0
2008-04-17 06:05:00,1.0012,1.0012,1.0012,1.0012,13200000.0
2008-04-17 06:06:00,1.0012,1.0012,1.0012,1.0012,16600000.0
2008-04-17 06:07:00,1.0012,1.0012,1.0012,1.0012,20300000.0
2008-04-17 06:08:00,1.0012,1.0012,1.0012,1.0012,81100000.0
2008-04-17 06:09:00,1.0012,1.0012,1.0012,1.0012,137900000.0
2008-04-17 06:10:00,1.0012,1.0012,1.0012,1.0012,65100000.0
2008-04-17 06:11:00,1.0012,1.0012,1.0012,1.0012,114500000.0
2008-04-17 06:12:00,1.0012,1.0012,1.0012,1.0012,132600000.0
2008-04-17 06:13:00,1.0012,1.0012,1.0012,1.0012,88700000.0
2008-04-17 06:14:00,1.0012,1.00125,1.0012,1.0012,308800000.0
2008-04-17 06:15:00,1.0012,1.0012,1.0012,1.0012,138600000.0
2008-04-17 06:16:00,1.0012,1.0012,1.0012,1.0012,151200000.0
2008-04-17 06:17:00,1.0012,1.0013,1.0012,1.0013,134800000.0
2008-04-17 06:18:00,1.0013,1.0015,1.0013,1.0015,81700000.0
2008-04-17 06:19:00,1.0015,1.0015,1.0015,1.0015,15900000.0
2008-04-17 06:20:00,1.0015,1.0017,1.0015,1.0017,131800000.0
2008-04-17 06:21:00,1.0017,1.0021,1.0017,1.0018,130600000.0
2008-04-17 06:22:00,1.0018,1.0018,1.0018,1.0018,99200000.0
2008-04-17 06:23:00,1.0018,1.0022,1.0018,1.0022,188300000.0
2008-04-17 06:24:00,1.0022,1.0022,1.002,1.002,49500000.0
2008-04-17 06:25:00,1.002,1.0021,1.0019,1.0021,78200000.0
2008-04-17 06:26:00,1.0021,1.0021,1.0019,1.0019,36700000.0
2008-04-17 06:27:00,1.0019,1.0019,1.0019,1.0019,34000000.0
2008-04-17 06:28:00,1.0019,1.0019,1.0019,1.0019,33000000.0
2008-04-17 06:29:00,1.0019,1.0019,1.0019,1.0019,33000000.0
2008-04-17 06:30:00,1.0019,1.0021,1.0019,1.0021,56100000.0
2008-04-17 06:31:00,1.0021,1.0021,1.0018,1.0018,34200000.0
2008-04-17 06:32:00,1.0018,1.0018,1.0018,1.0018,9000000.0
2008-04-17 06:33:00,1.0018,1.0018,1.0018,1.0018,10500000.0
2008-04-17 06:34:00,1.0018,1.0018,1.0018,1.0018,22500000.0
2008-04-17 06:35:00,1.0018,1.0018,1.0018,1.0018,40200000.0
2008-04-17 06:36:00,1.0018,1.0018,1.0018,1.0018,30800000.0
2008-04-17 06:37:00,1.0018,1.0018,1.0018,1.0018,30000000.0
2008-04-17 06:38:00,1.0018,1.0018,1.0018,1.0018,26000000.0
2008-04-17 06:39:00,1.0018,1.0018,1.0018,1.0018,24700000.0
2008-04-17 06:40:00,1.0018,1.0018,1.0018,1.0018,10200000.0
2008-04-17 06:41:00,1.0018,1.0018,1.0018,1.0018,12600000.0
2008-04-17 06:42:00,1.0018,1.0018,1.0018,1.0018,32400000.0
2008-04-17 06:43:00,1.0018,1.0018,1.0018,1.0018,30000000.0
2008-04-17 06:44:00,1.0018,1.0018,1.0018,1.0018,30000000.0
2008-04-17 06:45:00,1.0018,1.002,1.0018,1.002,37500000.0
2008-04-17 06:46:00,1.002,1.002,1.0018,1.0018,64000000.0
2008-04-17 06:47:00,1.0018,1.0018,1.0018,1.0018,115600000.0
2008-04-17 06:48:00,1.0018,1.0018,1.0018,1.0018,112200000.0
2008-04-17 06:49:00,1.0018,1.0018,1.0018,1.0018,105400000.0
2008-04-17 06:50:00,1.0018,1.0018,1.0018,1.0018,108800000.0
2008-04-17 06:51:00,1.0018,1.0018,1.0018,1.0018,108000000.0
2008-04-17 06:52:00,1.0018,1.0019,1.0018,1.0019,47200000.0
2008-04-17 06:53:00,1.0019,1.0019,1.0019,1.0019,24000000.0
2008-04-17 06:54:00,1.0019,1.0019,1.0018,1.0018,64000000.0
2008-04-17 06:55:00,1.0018,1.0019,1.0018,1.0019,44800000.0
2008-04-17 06:56:00,1.0019,1.0019,1.0019,1.0019,24000000.0
2008-04-17 06:57:00,1.0019,1.0019,1.0019,1.0019,22200000.0
2008-04-17 06:58:00,1.0019,1.0019,1.0019,1.0019,22400000.0
2008-04-17 06:59:00,1.0019,1.0019,1.0019,1.0019,24000000.0
2008-04-17 07:00:00,1.0019,1.0019,1.0019,1.0019,28000000.0
2008-04-17 07:01:00,1.0019,1.0019,1.0019,1.0019,29600000.0
2008-04-17 07:02:00,1.0019,1.0019,1.0019,1.0019,24000000.0
2008-04-17 07:03:00,1.0019,1.0019,1.0019,1.0019,24800000.0
2008-04-17 07:04:00,1.0019,1.002,1.0019,1.0019,46600000.0
2008-04-17 07:05:00,1.0019,1.0019,1.0019,1.0019,55200000.0
2008-04-17 07:06:00,1.0019,1.0019,1.0019,1.0019,37000000.0
2008-04-17 07:07:00,1.0019,1.0019,1.0019,1.0019,34000000.0
2008-04-17 07:08:00,1.0019,1.0019,1.0019,1.0019,33000000.0
2008-04-17 07:09:00,1.0019,1.0019,1.0019,1.0019,32800000.0
2008-04-17 07:10:00,1.0019,1.0019,1.0019,1.0019,26400000.0
2008-04-17 07:11:00,1.0019,1.0019,1.0017,1.0017,33600000.0
2008-04-17 07:12:00,1.0017,1.0021,1.0017,1.002,119200000.0
2008-04-17 07:13:00,1.002,1.0021,1.002,1.002,515300000.0
2008-04-17 07:14:00,1.002,1.002,1.002,1.002,278800000.0
2008-04-17 07:15:00,1.002,1.002,1.0018,1.0018,359000000.0
2008-04-17 07:16:00,1.0018,1.0019,1.0018,1.0019,121500000.0
2008-04-17 07:17:00,1.0019,1.0019,1.0019,1.0019,107400000.0
2008-04-17 07:18:00,1.0019,1.0019,1.0019,1.0019,258900000.0
2008-04-17 07:19:00,1.0019,1.002,1.0019,1.002,154200000.0
2008-04-17 07:20:00,1.002,1.002,1.002,1.002,96200000.0
2008-04-17 07:21:00,1.002,1.002,1.002,1.002,89200000.0
2008-04-17 07:22:00,1.002,1.002,1.002,1.002,80600000.0
2008-04-17 07:23:00,1.002,1.002,1.002,1.002,154600000.0
2008-04-17 07:24:00,1.002,1.0021,1.002,1.0021,267000000.0
2008-04-17 07:25:00,1.0021,1.0021,1.0021,1.0021,266400000.0
2008-04-17 07:26:00,1.0021,1.0021,1.0021,1.0021,236800000.0
2008-04-17 07:27:00,1.0021,1.0022,1.0019,1.002,199200000.0
2008-04-17 07:28:00,1.002,1.002,1.002,1.002,30000000.0
2008-04-17 07:29:00,1.002,1.0021,1.002,1.0021,84900000.0
2008-04-17 07:30:00,1.0021,1.0021,1.0021,1.0021,109200000.0
2008-04-17 07:31:00,1.0021,1.0021,1.0019,1.0019,107100000.0
2008-04-17 07:32:00,1.0019,1.002,1.0019,1.002,140500000.0
2008-04-17 07:33:00,1.002,1.002,1.0019,1.0019,193400000.0
2008-04-17 07:34:00,1.0019,1.0019,1.0018,1.0018,124800000.0
2008-04-17 07:35:00,1.0018,1.0023,1.0018,1.0022,320700000.0
2008-04-17 07:36:00,1.0022,1.0024,1.0022,1.0023,155100000.0
2008-04-17 07:37:00,1.0023,1.0023,1.0023,1.0023,33600000.0
2008-04-17 07:38:00,1.0023,1.0023,1.0018,1.002,158700000.0
2008-04-17 07:39:00,1.002,1.0023,1.0018,1.0022,157800000.0
2008-04-17 07:40:00,1.0022,1.0022,1.0018,1.0019,146300000.0
2008-04-17 07:41:00,1.0019,1.0021,1.0018,1.002,278800000.0
2008-04-17 07:42:00,1.002,1.002,1.00185,1.002,41000000.0
2008-04-17 07:43:00,1.002,1.002,1.002,1.002,12300000.0
2008-04-17 07:44:00,1.002,1.002,1.002,1.002,39800000.0
2008-04-17 07:45:00,1.002,1.0023,1.002,1.0021,149800000.0
2008-04-17 07:46:00,1.0021,1.0021,1.002,1.002,118600000.0
2008-04-17 07:47:00,1.002,1.002,1.002,1.002,130200000.0
2008-04-17 07:48:00,1.002,1.002,1.002,1.002,130200000.0
2008-04-17 07:49:00,1.002,1.002,1.0018,1.0018,116600000.0
2008-04-17 07:50:00,1.0018,1.0018,1.0015,1.0015,150200000.0
2008-04-17 07:51:00,1.0015,1.0015,1.0015,1.0015,26100000.0
2008-04-17 07:52:00,1.0015,1.0015,1.0013,1.0013,34900000.0
2008-04-17 07:53:00,1.0013,1.0015,1.0012,1.0014,61900000.0
2008-04-17 07:54:00,1.0014,1.0014,1.0012,1.0012,170600000.0
2008-04-17 07:55:00,1.0012,1.0012,1.0011,1.0011,81600000.0
2008-04-17 07:56:00,1.0011,1.0012,1.0011,1.0011,79100000.0
2008-04-17 07:57:00,1.0011,1.0012,1.0011,1.0011,136400000.0
2008-04-17 07:58:00,1.001,1.0011,1.001,1.0011,329500000.0
2008-04-17 07:59:00,1.0011,1.0013,1.0011,1.0013,123900000.0
2008-04-17 08:00:00,1.0013,1.0013,1.0013,1.0013,14500000.0
2008-04-17 08:01:00,1.0013,1.0013,1.0012,1.0012,9800000.0
2008-04-17 08:02:00,1.0012,1.0012,1.0012,1.0012,9000000.0
2008-04-17 08:03:00,1.0012,1.0013,1.0012,1.0013,16700000.0
2008-04-17 08:04:00,1.0013,1.0013,1.0013,1.0013,19600000.0
2008-04-17 08:05:00,1.0013,1.0015,1.0013,1.0014,171700000.0
2008-04-17 08:06:00,1.0014,1.0014,1.0013,1.0013,8300000.0
2008-04-17 08:07:00,1.0013,1.0013,1.0011,1.0011,32400000.0
2008-04-17 08:08:00,1.0011,1.0012,1.0011,1.0012,50500000.0
2008-04-17 08:09:00,1.0012,1.0012,1.0012,1.0012,2400000.0
2008-04-17 08:10:00,1.0012,1.0012,1.0011,1.0011,74000000.0
2008-04-17 08:11:00,1.0011,1.0011,1.00095,1.001,37900000.0
2008-04-17 08:12:00,1.001,1.001,1.0009,1.001,52600000.0
2008-04-17 08:13:00,1.001,1.0011,1.001,1.001,18100000.0
2008-04-17 08:14:00,1.001,1.001,1.001,1.001,23000000.0
2008-04-17 08:15:00,1.001,1.001,1.001,1.001,35100000.0
2008-04-17 08:16:00,1.001,1.001,1.001,1.001,47000000.0
2008-04-17 08:17:00,1.001,1.0012,1.001,1.0011,124000000.0
2008-04-17 08:18:00,1.0011,1.0012,1.001,1.0011,114300000.0
2008-04-17 08:19:00,1.0012,1.0012,1.0011,1.0011,90900000.0
2008-04-17 08:20:00,1.0011,1.0011,1.00105,1.0011,32000000.0
2008-04-17 08:21:00,1.0011,1.0015,1.0011,1.0015,67500000.0
2008-04-17 08:22:00,1.0015,1.00155,1.00115,1.00115,83900000.0
2008-04-17 08:23:00,1.00115,1.0012,1.0011,1.0011,65300000.0
2008-04-17 08:24:00,1.0011,1.0012,1.0011,1.0012,93100000.0
2008-04-17 08:25:00,1.0012,1.0012,1.0011,1.0012,53800000.0
2008-04-17 08:26:00,1.0012,1.0012,1.0012,1.0012,10500000.0
2008-04-17 08:27:00,1.0012,1.0015,1.0012,1.0015,200800000.0
2008-04-17 08:28:00,1.0015,1.0016,1.0015,1.0015,157700000.0
2008-04-17 08:29:00,1.0015,1.00155,1.0015,1.0015,118700000.0
2008-04-17 08:30:00,1.0015,1.00165,1.0015,1.0015,50600000.0
2008-04-17 08:31:00,1.0015,1.0016,1.0015,1.0015,63500000.0
2008-04-17 08:32:00,1.0015,1.0015,1.0015,1.0015,38500000.0
2008-04-17 08:33:00,1.0015,1.0016,1.0015,1.0016,109500000.0
2008-04-17 08:34:00,1.0016,1.002,1.0016,1.002,256700000.0
2008-04-17 08:35:00,1.002,1.0022,1.0017,1.0022,140700000.0
2008-04-17 08:36:00,1.0022,1.0024,1.0021,1.0023,123800000.0
2008-04-17 08:37:00,1.0023,1.0024,1.0023,1.0023,86300000.0
2008-04-17 08:38:00,1.0023,1.0024,1.0023,1.0024,188900000.0
2008-04-17 08:39:00,1.0024,1.0025,1.0023,1.0024,101100000.0
2008-04-17 08:40:00,1.0024,1.0024,1.0024,1.0024,6300000.0
2008-04-17 08:41:00,1.0024,1.0024,1.0022,1.0024,81800000.0
2008-04-17 08:42:00,1.0024,1.0026,1.0022,1.0022,160200000.0
2008-04-17 08:43:00,1.0022,1.0025,1.0019,1.002,321400000.0
2008-04-17 08:44:00,1.002,1.0021,1.002,1.00205,59000000.0
2008-04-17 08:45:00,1.00205,1.0022,1.0018,1.002,174900000.0
2008-04-17 08:46:00,1.002,1.0023,1.002,1.0023,187100000.0
2008-04-17 08:47:00,1.0023,1.0023,1.0023,1.0023,87400000.0
2008-04-17 08:48:00,1.0023,1.0023,1.002,1.002,202800000.0
2008-04-17 08:49:00,1.002,1.0021,1.0017,1.0017,293300000.0
2008-04-17 08:50:00,1.0017,1.0018,1.0017,1.0017,45200000.0
2008-04-17 08:51:00,1.0017,1.0022,1.0017,1.0019,426000000.0
2008-04-17 08:52:00,1.0019,1.002,1.0017,1.0019,495600005.0
2008-04-17 08:53:00,1.0019,1.0021,1.0017,1.002,300900002.0
2008-04-17 08:54:00,1.002,1.002,1.0016,1.0018,564000000.0
2008-04-17 08:55:00,1.00185,1.002,1.00185,1.002,228200000.0
2008-04-17 08:56:00,1.00205,1.0022,1.002,1.0022,148299998.0
2008-04-17 08:57:00,1.0022,1.0023,1.0021,1.0022,404000000.0
2008-04-17 08:58:00,1.0022,1.0022,1.002,1.00205,87500000.0
2008-04-17 08:59:00,1.0021,1.0022,1.00205,1.00205,13600000.0
2008-04-17 09:00:00,1.00205,1.0022,1.002,1.00205,21400000.0
2008-04-17 09:01:00,1.00205,1.0023,1.00205,1.0023,17700000.0
2008-04-17 09:02:00,1.0023,1.0023,1.002,1.002,27400000.0
2008-04-17 09:03:00,1.002,1.0021,1.0019,1.0021,20900000.0
2008-04-17 09:04:00,1.0021,1.0022,1.0021,1.0022,12200000.0
2008-04-17 09:05:00,1.0022,1.0022,1.0021,1.0022,31000000.0
2008-04-17 09:06:00,1.0022,1.0023,1.0021,1.0022,34500000.0
2008-04-17 09:07:00,1.0022,1.0022,1.0022,1.0022,9800000.0
2008-04-17 09:08:00,1.0022,1.0022,1.0022,1.0022,3200000.0
2008-04-17 09:09:00,1.0022,1.0022,1.0022,1.0022,7600000.0
2008-04-17 09:10:00,1.0022,1.0024,1.0021,1.0023,32000000.0
2008-04-17 09:11:00,1.0022,1.0022,1.0021,1.0022,18200000.0
2008-04-17 09:12:00,1.0022,1.0022,1.0016,1.0017,55400000.0
2008-04-17 09:13:00,1.0017,1.0018,1.0016,1.00165,66200000.0
2008-04-17 09:14:00,1.00165,1.00165,1.00125,1.00125,203800000.0
2008-04-17 09:15:00,1.00125,1.0013,1.001,1.001,46200000.0
2008-04-17 09:16:00,1.001,1.001,1.001,1.001,4800000.0
2008-04-17 09:17:00,1.001,1.001,1.0009,1.00095,98300000.0
2008-04-17 09:18:00,1.0009,1.0009,1.0009,1.0009,45700000.0
2008-04-17 09:19:00,1.0009,1.0009,1.0009,1.0009,11200000.0
2008-04-17 09:20:00,1.0009,1.00165,1.0009,1.00165,80500000.0
2008-04-17 09:21:00,1.00165,1.0018,1.0015,1.00155,87100000.0
2008-04-17 09:22:00,1.00155,1.00155,1.0014,1.00145,70600000.0
2008-04-17 09:23:00,1.00145,1.0016,1.0013,1.0014,53600000.0
2008-04-17 09:24:00,1.0014,1.0014,1.0014,1.0014,8400000.0
2008-04-17 09:25:00,1.0014,1.00205,1.0014,1.00205,89700000.0
2008-04-17 09:26:00,1.00205,1.00225,1.002,1.0021,64900000.0
2008-04-17 09:27:00,1.0021,1.0023,1.0021,1.0022,61100000.0
2008-04-17 09:28:00,1.0022,1.0023,1.002,1.00205,30700000.0
2008-04-17 09:29:00,1.00205,1.0022,1.0018,1.00185,54500000.0
2008-04-17 09:30:00,1.00185,1.002,1.00185,1.002,14800000.0
2008-04-17 09:31:00,1.002,1.002,1.0014,1.0016,24400000.0
2008-04-17 09:32:00,1.0016,1.0016,1.0012,1.0012,39600000.0
2008-04-17 09:33:00,1.0012,1.0012,1.0012,1.0012,11400000.0
2008-04-17 09:34:00,1.0012,1.0012,1.0009,1.00095,20500000.0
2008-04-17 09:35:00,1.00095,1.00095,1.00095,1.00095,1600000.0
2008-04-17 09:36:00,1.00095,1.0014,1.00095,1.0014,11900000.0
2008-04-17 09:37:00,1.0014,1.00155,1.00095,1.00095,44600000.0
2008-04-17 09:38:00,1.00095,1.00095,1.00095,1.00095,9600000.0
2008-04-17 09:39:00,1.00095,1.00095,1.00095,1.00095,6600000.0
2008-04-17 09:40:00,1.00095,1.00095,1.0004,1.0004,21400000.0
2008-04-17 09:41:00,1.00045,1.0008,1.00045,1.0008,46100000.0
2008-04-17 09:42:00,1.0008,1.0013,1.0008,1.0013,55400000.0
2008-04-17 09:43:00,1.0013,1.00185,1.0013,1.00175,67400000.0
2008-04-17 09:44:00,1.00175,1.00175,1.0014,1.0014,35000000.0
2008-04-17 09:45:00,1.0014,1.0014,1.0013,1.0013,29700000.0
2008-04-17 09:46:00,1.0013,1.0013,1.001,1.0012,46200000.0
2008-04-17 09:47:00,1.0012,1.0012,1.0009,1.001,66400000.0
2008-04-17 09:48:00,1.00095,1.00095,1.0003,1.0003,58700000.0
2008-04-17 09:49:00,1.0003,1.0003,1.0002,1.0003,27800000.0
2008-04-17 09:50:00,1.0003,1.0004,1.0002,1.0003,18200000.0
2008-04-17 09:51:00,1.0003,1.0003,1.00015,1.0002,42400000.0
2008-04-17 09:52:00,1.0002,1.0002,0.9998,0.9998,55400000.0
2008-04-17 09:53:00,0.9998,1.0005,0.9998,1.0,88500000.0
2008-04-17 09:54:00,1.0,1.0004,1.0,1.0,72000000.0
2008-04-17 09:55:00,1.0,1.0001,0.9998,1.0001,53800000.0
2008-04-17 09:56:00,1.0004,1.00065,1.0001,1.0002,82900000.0
2008-04-17 09:57:00,1.0002,1.0002,1.0001,1.0002,47000000.0
2008-04-17 09:58:00,1.0002,1.0005,1.0002,1.00035,55700000.0
2008-04-17 09:59:00,1.00035,1.00035,0.99975,0.9998,40000000.0
2008-04-17 10:00:00,0.9998,1.0005,0.9998,1.0003,93500000.0
2008-04-17 10:01:00,1.0003,1.0004,1.0002,1.0002,65100000.0
2008-04-17 10:02:00,1.0002,1.0002,0.9998,0.9998,54800000.0
2008-04-17 10:03:00,0.9998,0.9998,0.9997,0.9998,38200000.0
2008-04-17 10:04:00,0.9998,0.9998,0.9995,0.9995,58500000.0
2008-04-17 10:05:00,0.9995,0.9995,0.9994,0.9995,63000000.0
2008-04-17 10:06:00,0.9995,0.99985,0.9994,0.9998,60000000.0
2008-04-17 10:07:00,0.9998,1.0003,0.9998,1.0001,87400000.0
2008-04-17 10:08:00,1.0001,1.0001,0.99995,0.99995,33100000.0
2008-04-17 10:09:00,1.0,1.0006,1.0,1.0004,46800000.0
2008-04-17 10:10:00,1.0004,1.0004,0.9999,1.0001,63400000.0
2008-04-17 10:11:00,1.0001,1.00045,1.0001,1.0003,48800000.0
2008-04-17 10:12:00,1.0003,1.0005,1.0002,1.00035,358800000.0
2008-04-17 10:13:00,1.00035,1.0008,1.00025,1.0008,377800000.0
2008-04-17 10:14:00,1.0008,1.001,1.0008,1.0008,56500000.0
2008-04-17 10:15:00,1.0008,1.0008,1.0007,1.0007,30400000.0
2008-04-17 10:16:00,1.0007,1.0008,1.0007,1.0008,9800000.0
2008-04-17 10:17:00,1.0008,1.0009,1.0008,1.00085,21500000.0
2008-04-17 10:18:00,1.00085,1.001,1.00085,1.001,37200000.0
2008-04-17 10:19:00,1.001,1.0015,1.001,1.0011,108100000.0
2008-04-17 10:20:00,1.0011,1.0015,1.0011,1.0015,85000000.0
2008-04-17 10:21:00,1.0015,1.0015,1.0012,1.0014,117800000.0
2008-04-17 10:22:00,1.0014,1.0014,1.0012,1.0012,63100000.0
2008-04-17 10:23:00,1.0012,1.0023,1.0012,1.0023,79300000.0
2008-04-17 10:24:00,1.0023,1.0023,1.00165,1.0018,80800000.0
2008-04-17 10:25:00,1.0018,1.0019,1.0016,1.0018,38600000.0
2008-04-17 10:26:00,1.0018,1.0021,1.0018,1.002,41000000.0
2008-04-17 10:27:00,1.002,1.002,1.002,1.002,15800000.0
2008-04-17 10:28:00,1.002,1.0029,1.002,1.0027,82900000.0
2008-04-17 10:29:00,1.0027,1.00285,1.0022,1.0022,132800000.0
2008-04-17 10:30:00,1.0022,1.0025,1.0021,1.00225,66400000.0
2008-04-17 10:31:00,1.00225,1.0025,1.00215,1.0022,19100000.0
2008-04-17 10:32:00,1.0022,1.0025,1.0022,1.0024,37600000.0
2008-04-17 10:33:00,1.0024,1.0024,1.00215,1.00215,56800000.0
2008-04-17 10:34:00,1.00215,1.0022,1.00205,1.0022,30900000.0
2008-04-17 10:35:00,1.0022,1.0022,1.00205,1.0021,23500000.0
2008-04-17 10:36:00,1.0021,1.0021,1.0021,1.0021,9000000.0
2008-04-17 10:37:00,1.0021,1.0021,1.0021,1.0021,11700000.0
2008-04-17 10:38:00,1.0021,1.0022,1.0021,1.0022,12100000.0
2008-04-17 10:39:00,1.0022,1.0022,1.0021,1.0021,8700000.0
2008-04-17 10:40:00,1.0021,1.0022,1.0021,1.0021,26400000.0
2008-04-17 10:41:00,1.0021,1.0024,1.0021,1.00235,24000000.0
2008-04-17 10:42:00,1.00235,1.0025,1.0023,1.0023,46000000.0
2008-04-17 10:43:00,1.0023,1.00275,1.0023,1.0027,108400000.0
2008-04-17 10:44:00,1.0027,1.0027,1.0027,1.0027,3900000.0
2008-04-17 10:45:00,1.0027,1.0027,1.0027,1.0027,3300000.0
2008-04-17 10:46:00,1.0027,1.0028,1.0026,1.0026,15700000.0
2008-04-17 10:47:00,1.0026,1.0026,1.0026,1.0026,11100000.0
2008-04-17 10:48:00,1.0026,1.0026,1.0022,1.0022,28500000.0
2008-04-17 10:49:00,1.0022,1.00245,1.0022,1.0022,32800000.0
2008-04-17 10:50:00,1.0022,1.0022,1.0022,1.0022,9800000.0
2008-04-17 10:51:00,1.0022,1.0022,1.0021,1.0021,15500000.0
2008-04-17 10:52:00,1.0021,1.0021,1.00195,1.00205,29600000.0
2008-04-17 10:53:00,1.00205,1.00215,1.00195,1.00215,37400000.0
2008-04-17 10:54:00,1.00215,1.0022,1.00215,1.0022,6200000.0
2008-04-17 10:55:00,1.0022,1.0022,1.0022,1.0022,10800000.0
2008-04-17 10:56:00,1.0022,1.0022,1.0022,1.0022,5700000.0
2008-04-17 10:57:00,1.0022,1.0022,1.0018,1.0019,54600000.0
2008-04-17 10:58:00,1.0019,1.0019,1.0008,1.001,85900000.0
2008-04-17 10:59:00,1.001,1.0015,1.001,1.0013,97200000.0
2008-04-17 11:00:00,1.0013,1.00155,1.0013,1.0015,24900000.0
2008-04-17 11:01:00,1.0015,1.0018,1.0015,1.0017,25300000.0
2008-04-17 11:02:00,1.0017,1.0022,1.0017,1.002,89100000.0
2008-04-17 11:03:00,1.002,1.002,1.002,1.002,24900000.0
2008-04-17 11:04:00,1.002,1.002,1.0019,1.0019,32500000.0
2008-04-17 11:05:00,1.0019,1.0019,1.0019,1.0019,9000000.0
2008-04-17 11:06:00,1.0019,1.0019,1.0019,1.0019,4000000.0
2008-04-17 11:07:00,1.0019,1.0021,1.0019,1.002,17000000.0
2008-04-17 11:08:00,1.002,1.002,1.002,1.002,4400000.0
2008-04-17 11:09:00,1.002,1.0022,1.00165,1.0018,31400000.0
2008-04-17 11:10:00,1.0018,1.0018,1.0018,1.0018,9600000.0
2008-04-17 11:11:00,1.0018,1.0019,1.0018,1.0018,14500000.0
2008-04-17 11:12:00,1.0018,1.0018,1.0016,1.0017,16500000.0
2008-04-17 11:13:00,1.0017,1.0017,1.001,1.0012,71000000.0
2008-04-17 11:14:00,1.0012,1.0012,1.0005,1.0008,162400000.0
2008-04-17 11:15:00,1.0008,1.0008,1.00025,1.0006,128700000.0
2008-04-17 11:16:00,1.0006,1.001,1.00045,1.0009,80500000.0
2008-04-17 11:17:00,1.0009,1.0009,1.0008,1.0009,33900000.0
2008-04-17 11:18:00,1.0009,1.0009,1.0009,1.0009,8100000.0
2008-04-17 11:19:00,1.0009,1.0009,1.0005,1.0006,52300000.0
2008-04-17 11:20:00,1.0006,1.0012,1.0006,1.0012,33900000.0
2008-04-17 11:21:00,1.0012,1.0015,1.00105,1.0014,55900000.0
2008-04-17 11:22:00,1.0014,1.0014,1.0011,1.0014,43900000.0
2008-04-17 11:23:00,1.0014,1.0016,1.00105,1.0012,43000000.0
2008-04-17 11:24:00,1.0012,1.0016,1.0012,1.0016,12100000.0
2008-04-17 11:25:00,1.0016,1.0016,1.00125,1.0016,39800000.0
2008-04-17 11:26:00,1.0016,1.0016,1.0016,1.0016,20000000.0
2008-04-17 11:27:00,1.0016,1.00165,1.0016,1.0016,26500000.0
2008-04-17 11:28:00,1.0016,1.0016,1.00115,1.00135,31400000.0
2008-04-17 11:29:00,1.0013,1.0015,1.0013,1.0015,45700000.0
2008-04-17 11:30:00,1.0015,1.0015,1.0014,1.0014,9400000.0
2008-04-17 11:31:00,1.0014,1.0015,1.001,1.0012,46400000.0
2008-04-17 11:32:00,1.0012,1.0012,1.0012,1.0012,4500000.0
2008-04-17 11:33:00,1.0012,1.0017,1.0012,1.0015,31300000.0
2008-04-17 11:34:00,1.0015,1.0019,1.0012,1.00125,121700000.0
2008-04-17 11:35:00,1.00125,1.00125,1.0012,1.0012,6900000.0
2008-04-17 11:36:00,1.0012,1.00125,1.001,1.00105,30700000.0
2008-04-17 11:37:00,1.00105,1.0013,1.001,1.0012,17600000.0
2008-04-17 11:38:00,1.0012,1.0012,1.0012,1.0012,12000000.0
2008-04-17 11:39:00,1.0012,1.0013,1.0012,1.0012,43500000.0
2008-04-17 11:40:00,1.0012,1.00135,1.0012,1.0013,34500000.0
2008-04-17 11:41:00,1.0013,1.0015,1.00125,1.0015,40600000.0
2008-04-17 11:42:00,1.0015,1.0015,1.001,1.001,23600000.0
2008-04-17 11:43:00,1.001,1.001,1.0006,1.0008,89500000.0
2008-04-17 11:44:00,1.0008,1.001,1.0008,1.001,57800000.0
2008-04-17 11:45:00,1.001,1.0019,1.001,1.0017,64600000.0
2008-04-17 11:46:00,1.0017,1.0024,1.0017,1.0024,48000000.0
2008-04-17 11:47:00,1.0024,1.0024,1.00195,1.00195,44200000.0
2008-04-17 11:48:00,1.00195,1.0023,1.00195,1.0023,44400000.0
2008-04-17 11:49:00,1.0023,1.0023,1.002,1.0022,30400000.0
2008-04-17 11:50:00,1.0022,1.0022,1.0022,1.0022,10200000.0
2008-04-17 11:51:00,1.0023,1.0026,1.0023,1.0025,32200000.0
2008-04-17 11:52:00,1.0025,1.0025,1.002,1.0022,19500000.0
2008-04-17 11:53:00,1.0022,1.0023,1.0022,1.0023,10800000.0
2008-04-17 11:54:00,1.0023,1.0023,1.0023,1.0023,14600000.0
2008-04-17 11:55:00,1.0023,1.0023,1.0023,1.0023,36900000.0
2008-04-17 11:56:00,1.0023,1.0026,1.0023,1.0024,33700000.0
2008-04-17 11:57:00,1.0024,1.0025,1.0024,1.0025,28600000.0
2008-04-17 11:58:00,1.0025,1.0026,1.0025,1.0025,23400000.0
2008-04-17 11:59:00,1.0025,1.0027,1.0025,1.0026,14500000.0
2008-04-17 12:00:00,1.0026,1.003,1.0025,1.0028,48200000.0
2008-04-17 12:01:00,1.0028,1.0038,1.0028,1.00345,52200000.0
2008-04-17 12:02:00,1.0035,1.0037,1.0035,1.0037,18000000.0
2008-04-17 12:03:00,1.0037,1.0037,1.0036,1.0036,15100000.0
2008-04-17 12:04:00,1.0036,1.0037,1.0035,1.0035,30200000.0
2008-04-17 12:05:00,1.0035,1.0037,1.0035,1.0035,27900000.0
2008-04-17 12:06:00,1.0035,1.0036,1.0032,1.0034,48200000.0
2008-04-17 12:07:00,1.0034,1.0034,1.003,1.003,32100000.0
2008-04-17 12:08:00,1.003,1.0032,1.003,1.0031,23800000.0
2008-04-17 12:09:00,1.0031,1.0032,1.0031,1.0032,9500000.0
2008-04-17 12:10:00,1.0032,1.0034,1.0032,1.0033,43700000.0
2008-04-17 12:11:00,1.0033,1.0036,1.0033,1.0036,19200000.0
2008-04-17 12:12:00,1.0036,1.0038,1.0035,1.0037,48300000.0
2008-04-17 12:13:00,1.0037,1.0038,1.0036,1.0036,18400000.0
2008-04-17 12:14:00,1.0036,1.0036,1.0034,1.0035,26000000.0
2008-04-17 12:15:00,1.0035,1.0035,1.0035,1.0035,8600000.0
2008-04-17 12:16:00,1.0035,1.0038,1.0034,1.0036,35200000.0
2008-04-17 12:17:00,1.0036,1.0037,1.00345,1.0035,43400000.0
2008-04-17 12:18:00,1.0035,1.0036,1.0035,1.0035,14000000.0
2008-04-17 12:19:00,1.0035,1.0036,1.0035,1.0035,53700000.0
2008-04-17 12:20:00,1.0035,1.0035,1.0031,1.00315,49300000.0
2008-04-17 12:21:00,1.00315,1.0032,1.0027,1.0028,87700000.0
2008-04-17 12:22:00,1.0028,1.0028,1.0027,1.0027,59900000.0
2008-04-17 12:23:00,1.0027,1.00275,1.0025,1.0026,47500000.0
2008-04-17 12:24:00,1.0026,1.0026,1.0026,1.0026,18600000.0
2008-04-17 12:25:00,1.0026,1.0027,1.0026,1.0027,57700000.0
2008-04-17 12:26:00,1.0027,1.0031,1.0027,1.00285,188300000.0
2008-04-17 12:27:00,1.00285,1.0032,1.00285,1.0032,217400000.0
2008-04-17 12:28:00,1.0032,1.0034,1.00315,1.0032,35100000.0
2008-04-17 12:29:00,1.0032,1.0033,1.0032,1.0032,6900000.0
2008-04-17 12:30:00,1.0032,1.0036,1.0032,1.0036,20300000.0
2008-04-17 12:31:00,1.0036,1.0038,1.0034,1.0034,96500000.0
2008-04-17 12:32:00,1.0034,1.00355,1.00325,1.0033,354700000.0
2008-04-17 12:33:00,1.0033,1.00355,1.0033,1.00345,327400000.0
2008-04-17 12:34:00,1.00345,1.0036,1.0033,1.0033,127600000.0
2008-04-17 12:35:00,1.0033,1.0037,1.0033,1.0036,134600000.0
2008-04-17 12:36:00,1.0036,1.0038,1.0036,1.0038,149300000.0
2008-04-17 12:37:00,1.0038,1.0038,1.0038,1.0038,19200000.0
2008-04-17 12:38:00,1.0038,1.00385,1.0038,1.0038,17300000.0
2008-04-17 12:39:00,1.0038,1.00435,1.0036,1.0043,197400000.0
2008-04-17 12:40:00,1.0043,1.0047,1.0043,1.0046,230400000.0
2008-04-17 12:41:00,1.0047,1.0048,1.00415,1.0043,159500000.0
2008-04-17 12:42:00,1.0043,1.00475,1.00415,1.00435,353700000.0
2008-04-17 12:43:00,1.00435,1.0048,1.00435,1.0048,334100000.0
2008-04-17 12:44:00,1.0048,1.005,1.0045,1.00475,430800000.0
2008-04-17 12:45:00,1.00475,1.00475,1.0042,1.0045,191900000.0
2008-04-17 12:46:00,1.0045,1.0045,1.0044,1.0044,29600000.0
2008-04-17 12:47:00,1.0044,1.0046,1.0044,1.0045,31900000.0
2008-04-17 12:48:00,1.0045,1.0045,1.0041,1.0042,55900000.0
2008-04-17 12:49:00,1.0042,1.0042,1.0039,1.004,30200000.0
2008-04-17 12:50:00,1.004,1.0042,1.0039,1.0042,49900000.0
2008-04-17 12:51:00,1.0042,1.0044,1.0042,1.0043,122800000.0
2008-04-17 12:52:00,1.0043,1.0047,1.0043,1.0044,109900000.0
2008-04-17 12:53:00,1.0044,1.00445,1.0043,1.00435,58900000.0
2008-04-17 12:54:00,1.00435,1.00435,1.0039,1.004,110600000.0
2008-04-17 12:55:00,1.004,1.004,1.0038,1.0039,27100000.0
2008-04-17 12:56:00,1.0039,1.004,1.0038,1.004,23300000.0
2008-04-17 12:57:00,1.004,1.0041,1.0036,1.0038,93400000.0
2008-04-17 12:58:00,1.0038,1.0038,1.00305,1.00315,137200000.0
2008-04-17 12:59:00,1.00315,1.0038,1.0015,1.0034,220000000.0
2008-04-17 13:00:00,1.0034,1.006,1.0034,1.00525,799299996.0
2008-04-17 13:01:00,1.00525,1.0057,1.0049,1.0049,156000000.0
2008-04-17 13:02:00,1.0049,1.005,1.0045,1.0046,101300000.0
2008-04-17 13:03:00,1.0046,1.0051,1.0046,1.0047,132300000.0
2008-04-17 13:04:00,1.00475,1.0048,1.0035,1.0036,144300000.0
2008-04-17 13:05:00,1.0036,1.0037,1.0023,1.0026,128500000.0
2008-04-17 13:06:00,1.0026,1.0026,1.00195,1.00195,75700000.0
2008-04-17 13:07:00,1.00195,1.00275,1.00195,1.0025,170100000.0
2008-04-17 13:08:00,1.0025,1.003,1.0025,1.0027,107400000.0
2008-04-17 13:09:00,1.0027,1.0027,1.0022,1.00225,104900000.0
2008-04-17 13:10:00,1.00225,1.0023,1.00225,1.0023,29700000.0
2008-04-17 13:11:00,1.0023,1.0023,1.00115,1.0015,151200000.0
2008-04-17 13:12:00,1.0015,1.0019,1.00125,1.0013,95800000.0
2008-04-17 13:13:00,1.0012,1.00125,1.00055,1.00065,152000000.0
2008-04-17 13:14:00,1.0006,1.001,1.0005,1.001,85800000.0
2008-04-17 13:15:00,1.001,1.001,1.0005,1.0005,56800000.0
2008-04-17 13:16:00,1.0005,1.0005,0.99905,0.99905,222900000.0
2008-04-17 13:17:00,0.999,1.0002,0.999,1.0001,143800000.0
2008-04-17 13:18:00,1.0001,1.0001,0.99925,0.9994,65800000.0
2008-04-17 13:19:00,0.9994,0.9996,0.999,0.999,66100000.0
2008-04-17 13:20:00,0.999,0.9992,0.99875,0.9992,142400000.0
2008-04-17 13:21:00,0.9992,0.9995,0.99915,0.99935,57700000.0
2008-04-17 13:22:00,0.99935,0.9997,0.9992,0.9995,80200000.0
2008-04-17 13:23:00,0.9995,1.0002,0.9995,1.0001,59200000.0
2008-04-17 13:24:00,1.00005,1.0005,0.99975,1.0003,92300000.0
2008-04-17 13:25:00,1.0003,1.00055,1.0003,1.0003,48700000.0
2008-04-17 13:26:00,1.00035,1.0007,1.0003,1.00065,111800000.0
2008-04-17 13:27:00,1.0006,1.00095,1.0005,1.0007,186300000.0
2008-04-17 13:28:00,1.0007,1.0008,1.0002,1.0003,36000000.0
2008-04-17 13:29:00,1.0003,1.0003,1.0002,1.0002,15600000.0
2008-04-17 13:30:00,1.0002,1.0003,0.9995,0.9995,57700000.0
2008-04-17 13:31:00,0.9995,0.99995,0.9995,0.9997,59600000.0
2008-04-17 13:32:00,0.9997,0.9997,0.99925,0.9994,55800000.0
2008-04-17 13:33:00,0.9994,0.9998,0.9994,0.9996,145700000.0
2008-04-17 13:34:00,0.9995,0.9995,0.9988,0.9991,67100000.0
2008-04-17 13:35:00,0.9991,1.0,0.9991,1.0,102200000.0
2008-04-17 13:36:00,1.0,1.0,0.9994,0.9995,64300000.0
2008-04-17 13:37:00,0.9995,0.9997,0.9994,0.9995,94400000.0
2008-04-17 13:38:00,0.9995,0.99965,0.9995,0.9996,48400000.0
2008-04-17 13:39:00,0.9996,0.9997,0.9994,0.9996,48100000.0
2008-04-17 13:40:00,0.9996,0.99985,0.99955,0.9998,129200000.0
2008-04-17 13:41:00,0.9998,0.9998,0.9995,0.9997,165700000.0
2008-04-17 13:42:00,0.9997,1.0,0.99965,1.0,155500000.0
2008-04-17 13:43:00,1.0,1.0001,1.0,1.0001,103200000.0
2008-04-17 13:44:00,1.0001,1.0001,0.9997,0.9998,74700000.0
2008-04-17 13:45:00,0.9998,1.0011,0.9998,1.0011,217900000.0
2008-04-17 13:46:00,1.0011,1.0016,1.0007,1.0011,810400000.0
2008-04-17 13:47:00,1.0011,1.0014,1.00085,1.0011,498700000.0
2008-04-17 13:48:00,1.00105,1.00105,1.00015,1.00015,526000000.0
2008-04-17 13:49:00,1.00015,1.00055,0.99975,1.00035,420900000.0
2008-04-17 13:50:00,1.00035,1.00105,1.00035,1.00105,471300000.0
2008-04-17 13:51:00,1.00105,1.0016,1.0005,1.0016,478200000.0
2008-04-17 13:52:00,1.0016,1.0017,1.0013,1.0013,328200000.0
2008-04-17 13:53:00,1.0013,1.0013,1.0005,1.00055,111300000.0
2008-04-17 13:54:00,1.00055,1.001,1.00055,1.00075,146300000.0
2008-04-17 13:55:00,1.00075,1.00075,1.0005,1.0005,115700000.0
2008-04-17 13:56:00,1.0005,1.0011,1.0004,1.0011,67800000.0
2008-04-17 13:57:00,1.0011,1.0017,1.001,1.0017,60800000.0
2008-04-17 13:58:00,1.0017,1.0021,1.00105,1.0015,85400000.0
2008-04-17 13:59:00,1.0015,1.0017,1.00105,1.0014,69700000.0
2008-04-17 14:00:00,1.0014,1.0018,1.0012,1.00145,184400000.0
2008-04-17 14:01:00,1.00145,1.0017,1.0014,1.0016,89500000.0
2008-04-17 14:02:00,1.0016,1.0018,1.0015,1.0015,51700000.0
2008-04-17 14:03:00,1.0015,1.0017,1.0014,1.0016,69300000.0
2008-04-17 14:04:00,1.0016,1.0018,1.0016,1.0018,27000000.0
2008-04-17 14:05:00,1.0018,1.0018,1.0015,1.0017,77600000.0
2008-04-17 14:06:00,1.0017,1.0017,1.0016,1.00165,144600000.0
2008-04-17 14:07:00,1.00165,1.00165,1.0016,1.00165,90800000.0
2008-04-17 14:08:00,1.00165,1.0017,1.0011,1.0012,101600000.0
2008-04-17 14:09:00,1.0012,1.0015,1.0011,1.0014,81400000.0
2008-04-17 14:10:00,1.0014,1.0014,1.0012,1.0014,56700000.0
2008-04-17 14:11:00,1.0014,1.0015,1.0014,1.0014,72700000.0
2008-04-17 14:12:00,1.0014,1.0014,1.0013,1.0014,43000000.0
2008-04-17 14:13:00,1.0014,1.0014,1.001,1.0012,40800000.0
2008-04-17 14:14:00,1.0012,1.0014,1.0012,1.0013,58300000.0
2008-04-17 14:15:00,1.0013,1.0017,1.0013,1.0017,47500000.0
2008-04-17 14:16:00,1.0017,1.0019,1.00165,1.00175,141700000.0
2008-04-17 14:17:00,1.00175,1.002,1.00175,1.0018,87000000.0
2008-04-17 14:18:00,1.0018,1.0019,1.0018,1.0019,59800000.0
2008-04-17 14:19:00,1.0019,1.0019,1.00175,1.0018,42500000.0
2008-04-17 14:20:00,1.0018,1.0024,1.00175,1.002,120200000.0
2008-04-17 14:21:00,1.002,1.0031,1.002,1.00305,221800000.0
2008-04-17 14:22:00,1.00305,1.00305,1.00285,1.00285,83300000.0
2008-04-17 14:23:00,1.00285,1.003,1.00265,1.00265,116100000.0
2008-04-17 14:24:00,1.0026,1.0032,1.0026,1.0032,162300000.0
2008-04-17 14:25:00,1.00325,1.00325,1.0027,1.00315,92200000.0
2008-04-17 14:26:00,1.0032,1.00325,1.0029,1.0031,113500000.0
2008-04-17 14:27:00,1.0031,1.0033,1.0029,1.0029,88800000.0
2008-04-17 14:28:00,1.0029,1.003,1.0028,1.003,50700000.0
2008-04-17 14:29:00,1.003,1.0032,1.00275,1.00275,96100000.0
2008-04-17 14:30:00,1.00275,1.00315,1.00275,1.0029,47800000.0
2008-04-17 14:31:00,1.0029,1.0029,1.0028,1.0029,28100000.0
2008-04-17 14:32:00,1.0029,1.0035,1.0028,1.0034,56200000.0
2008-04-17 14:33:00,1.0034,1.0034,1.0031,1.0032,30000000.0
2008-04-17 14:34:00,1.0032,1.0032,1.003,1.0031,40200000.0
2008-04-17 14:35:00,1.0031,1.0033,1.0031,1.0031,46100000.0
2008-04-17 14:36:00,1.0031,1.0032,1.003,1.00315,149500000.0
2008-04-17 14:37:00,1.00315,1.0034,1.003,1.0033,77700000.0
2008-04-17 14:38:00,1.0033,1.0036,1.00315,1.0032,77200000.0
2008-04-17 14:39:00,1.0032,1.0032,1.00295,1.00315,125800000.0
2008-04-17 14:40:00,1.00315,1.0037,1.00315,1.00365,117700000.0
2008-04-17 14:41:00,1.00365,1.0037,1.0034,1.0035,80100000.0
2008-04-17 14:42:00,1.0035,1.0035,1.0032,1.0033,58600000.0
2008-04-17 14:43:00,1.0033,1.0039,1.0033,1.0037,161300000.0
2008-04-17 14:44:00,1.0037,1.0042,1.00365,1.0042,126400000.0
2008-04-17 14:45:00,1.0042,1.0045,1.0037,1.004,122200000.0
2008-04-17 14:46:00,1.004,1.004,1.0033,1.0033,62400000.0
2008-04-17 14:47:00,1.0033,1.00335,1.0032,1.00335,55300000.0
2008-04-17 14:48:00,1.00335,1.00345,1.0032,1.0032,66300000.0
2008-04-17 14:49:00,1.0032,1.0035,1.0032,1.0034,71900000.0
2008-04-17 14:50:00,1.0034,1.00345,1.00335,1.0034,74900000.0
2008-04-17 14:51:00,1.0034,1.0038,1.0034,1.0037,66100000.0
2008-04-17 14:52:00,1.0037,1.0037,1.00365,1.0037,73400000.0
2008-04-17 14:53:00,1.0037,1.0042,1.0035,1.00415,100300000.0
2008-04-17 14:54:00,1.00415,1.0046,1.0036,1.00455,108200000.0
2008-04-17 14:55:00,1.00455,1.0046,1.004,1.00425,123000000.0
2008-04-17 14:56:00,1.0043,1.0048,1.00425,1.0048,116800000.0
2008-04-17 14:57:00,1.0048,1.0055,1.0047,1.0047,119000000.0
2008-04-17 14:58:00,1.0047,1.0049,1.0042,1.0042,88400000.0
2008-04-17 14:59:00,1.0042,1.005,1.0042,1.005,88000000.0
2008-04-17 15:00:00,1.005,1.0051,1.00445,1.00445,108100000.0
2008-04-17 15:01:00,1.0044,1.0045,1.0043,1.0044,335900000.0
2008-04-17 15:02:00,1.0044,1.0051,1.0044,1.005,244200000.0
2008-04-17 15:03:00,1.0051,1.0055,1.0049,1.00535,131500000.0
2008-04-17 15:04:00,1.00535,1.00535,1.0051,1.0052,136600000.0
2008-04-17 15:05:00,1.0052,1.0054,1.0052,1.0053,62800000.0
2008-04-17 15:06:00,1.0053,1.0056,1.0052,1.0055,72000000.0
2008-04-17 15:07:00,1.0055,1.0057,1.0054,1.0056,61100000.0
2008-04-17 15:08:00,1.0056,1.00565,1.005,1.005,61800000.0
2008-04-17 15:09:00,1.005,1.005,1.0045,1.00465,106800000.0
2008-04-17 15:10:00,1.00465,1.0052,1.00465,1.0051,101300000.0
2008-04-17 15:11:00,1.0051,1.00535,1.0051,1.0052,81000000.0
2008-04-17 15:12:00,1.0052,1.0054,1.0051,1.0054,69400000.0
2008-04-17 15:13:00,1.0054,1.0061,1.0054,1.0059,99100000.0
2008-04-17 15:14:00,1.0059,1.0063,1.0059,1.0063,64100000.0
2008-04-17 15:15:00,1.0063,1.0064,1.0061,1.00615,61000000.0
2008-04-17 15:16:00,1.00615,1.0066,1.00615,1.0065,59500000.0
2008-04-17 15:17:00,1.0065,1.0065,1.0056,1.0058,91200000.0
2008-04-17 15:18:00,1.0058,1.0062,1.0058,1.0061,58300000.0
2008-04-17 15:19:00,1.00615,1.00615,1.0059,1.006,58700000.0
2008-04-17 15:20:00,1.006,1.0065,1.0059,1.0064,94800000.0
2008-04-17 15:21:00,1.0064,1.0064,1.00625,1.00625,100000000.0
2008-04-17 15:22:00,1.00625,1.0063,1.00625,1.0063,85200000.0
2008-04-17 15:23:00,1.0063,1.0065,1.00625,1.00635,76200000.0
2008-04-17 15:24:00,1.00635,1.0065,1.0062,1.0065,69000000.0
2008-04-17 15:25:00,1.0065,1.0066,1.0064,1.0066,63500000.0
2008-04-17 15:26:00,1.0066,1.0066,1.0065,1.0066,41700000.0
2008-04-17 15:27:00,1.0066,1.0068,1.0066,1.0067,37000000.0
2008-04-17 15:28:00,1.0067,1.0067,1.0066,1.0067,35800000.0
2008-04-17 15:29:00,1.0067,1.0069,1.0067,1.0069,49100000.0
2008-04-17 15:30:00,1.0069,1.0073,1.0069,1.0073,46100000.0
2008-04-17 15:31:00,1.0073,1.0075,1.0071,1.0074,71700000.0
2008-04-17 15:32:00,1.0074,1.0075,1.0072,1.00725,77200000.0
2008-04-17 15:33:00,1.00725,1.0074,1.0072,1.0074,53500000.0
2008-04-17 15:34:00,1.0074,1.0074,1.007,1.007,204500000.0
2008-04-17 15:35:00,1.007,1.0072,1.0069,1.0072,101600000.0
2008-04-17 15:36:00,1.0072,1.0072,1.007,1.007,92300000.0
2008-04-17 15:37:00,1.007,1.0074,1.007,1.0072,203100000.0
2008-04-17 15:38:00,1.0072,1.0077,1.0071,1.0076,268600000.0
2008-04-17 15:39:00,1.0076,1.0076,1.0074,1.0075,228400000.0
2008-04-17 15:40:00,1.0075,1.0076,1.0075,1.00755,85200000.0
2008-04-17 15:41:00,1.00755,1.0076,1.00735,1.0074,73300000.0
2008-04-17 15:42:00,1.0074,1.0076,1.0072,1.0076,80800000.0
2008-04-17 15:43:00,1.0076,1.0077,1.0075,1.0076,83200000.0
2008-04-17 15:44:00,1.00755,1.00755,1.0072,1.0072,75300000.0
2008-04-17 15:45:00,1.0072,1.0073,1.007,1.00705,132200000.0
2008-04-17 15:46:00,1.00705,1.0073,1.007,1.0072,144700000.0
2008-04-17 15:47:00,1.00725,1.0073,1.00725,1.00725,165200000.0
2008-04-17 15:48:00,1.00725,1.0075,1.00725,1.0075,110400000.0
2008-04-17 15:49:00,1.0075,1.0083,1.0075,1.0083,130300000.0
2008-04-17 15:50:00,1.0083,1.0084,1.0081,1.0081,61000000.0
2008-04-17 15:51:00,1.0081,1.0081,1.0078,1.0078,40900000.0
2008-04-17 15:52:00,1.0078,1.0083,1.0078,1.0082,345600000.0
2008-04-17 15:53:00,1.0082,1.0084,1.008,1.0081,198100000.0
2008-04-17 15:54:00,1.0081,1.009,1.0081,1.0089,88500000.0
2008-04-17 15:55:00,1.0089,1.009,1.0083,1.0085,137000000.0
2008-04-17 15:56:00,1.0085,1.0093,1.0085,1.0092,173500000.0
2008-04-17 15:57:00,1.0092,1.0092,1.0086,1.0087,107100000.0
2008-04-17 15:58:00,1.0087,1.0092,1.0087,1.009,51539410.0
2008-04-17 15:59:00,1.009,1.0091,1.0087,1.0088,141500000.0
2008-04-17 16:00:00,1.0088,1.0091,1.0085,1.0091,152900000.0
2008-04-17 16:01:00,1.0091,1.0094,1.0089,1.0094,81100000.0
2008-04-17 16:02:00,1.0094,1.0105,1.0093,1.0098,138800000.0
2008-04-17 16:03:00,1.0098,1.01,1.0095,1.0095,293500000.0
2008-04-17 16:04:00,1.0095,1.0107,1.0094,1.0107,228500000.0
2008-04-17 16:05:00,1.0107,1.011,1.01055,1.0106,99600000.0
2008-04-17 16:06:00,1.0106,1.0108,1.0098,1.00985,200700000.0
2008-04-17 16:07:00,1.00985,1.0106,1.00985,1.0101,145000000.0
2008-04-17 16:08:00,1.0101,1.0102,1.0097,1.00975,66400000.0
2008-04-17 16:09:00,1.00975,1.0102,1.00975,1.01,87300000.0
2008-04-17 16:10:00,1.01,1.0108,1.01,1.0107,177100000.0
2008-04-17 16:11:00,1.0107,1.0109,1.0107,1.0107,83300000.0
2008-04-17 16:12:00,1.0107,1.0115,1.0107,1.0114,94000000.0
2008-04-17 16:13:00,1.0114,1.0114,1.011,1.0111,100800000.0
2008-04-17 16:14:00,1.0111,1.0111,1.0103,1.0103,78400000.0
2008-04-17 16:15:00,1.0102,1.0107,1.0099,1.01005,71238428.0
2008-04-17 16:16:00,1.01005,1.01005,1.0098,1.0098,57023035.0
2008-04-17 16:17:00,1.0098,1.0099,1.0098,1.0098,43300000.0
2008-04-17 16:18:00,1.0098,1.0107,1.0098,1.0105,137900000.0
2008-04-17 16:19:00,1.0105,1.0105,1.01,1.01,96500000.0
2008-04-17 16:20:00,1.01,1.0101,1.0098,1.01,58700000.0
2008-04-17 16:21:00,1.01,1.0101,1.0098,1.01,63500000.0
2008-04-17 16:22:00,1.01,1.0103,1.00985,1.0099,70100000.0
2008-04-17 16:23:00,1.0099,1.0102,1.0098,1.01,91200000.0
2008-04-17 16:24:00,1.01,1.0106,1.01,1.0105,169800000.0
2008-04-17 16:25:00,1.0105,1.0109,1.0102,1.0109,68900000.0
2008-04-17 16:26:00,1.0109,1.0114,1.0109,1.0113,117000000.0
2008-04-17 16:27:00,1.0113,1.0113,1.0111,1.0111,61800000.0
2008-04-17 16:28:00,1.0111,1.0114,1.0111,1.0112,75600000.0
2008-04-17 16:29:00,1.0112,1.0117,1.0112,1.01165,112100000.0
2008-04-17 16:30:00,1.01165,1.01185,1.01165,1.0118,94100000.0
2008-04-17 16:31:00,1.0117,1.0117,1.0117,1.0117,18700000.0
2008-04-17 16:32:00,1.0117,1.0117,1.0115,1.0115,87300000.0
2008-04-17 16:33:00,1.0115,1.0115,1.0113,1.0113,49400000.0
2008-04-17 16:34:00,1.0113,1.0116,1.0113,1.0116,113000000.0
2008-04-17 16:35:00,1.0116,1.0116,1.0115,1.0115,84500000.0
2008-04-17 16:36:00,1.0115,1.0122,1.0115,1.0117,118100000.0
2008-04-17 16:37:00,1.0117,1.0118,1.0112,1.0113,73300000.0
2008-04-17 16:38:00,1.0113,1.0115,1.0113,1.0114,55700000.0
2008-04-17 16:39:00,1.0114,1.0121,1.01135,1.01205,54200000.0
2008-04-17 16:40:00,1.01205,1.0121,1.01145,1.0115,99700000.0
2008-04-17 16:41:00,1.0115,1.0118,1.0115,1.0117,95400000.0
2008-04-17 16:42:00,1.0117,1.0118,1.0112,1.0112,231000000.0
2008-04-17 16:43:00,1.0112,1.0115,1.0112,1.01145,99800000.0
2008-04-17 16:44:00,1.01145,1.012,1.01145,1.012,85200000.0
2008-04-17 16:45:00,1.012,1.012,1.0116,1.01165,113100000.0
2008-04-17 16:46:00,1.01165,1.0117,1.0116,1.0116,26800000.0
2008-04-17 16:47:00,1.0116,1.0116,1.0112,1.0114,89500000.0
2008-04-17 16:48:00,1.01145,1.0115,1.01095,1.0111,133900000.0
2008-04-17 16:49:00,1.0111,1.0111,1.0108,1.0108,58600000.0
2008-04-17 16:50:00,1.0108,1.0112,1.0108,1.0112,90400000.0
2008-04-17 16:51:00,1.0112,1.0114,1.0111,1.0114,44600000.0
2008-04-17 16:52:00,1.0114,1.0114,1.0114,1.0114,39300000.0
2008-04-17 16:53:00,1.0114,1.0115,1.011,1.0112,47700000.0
2008-04-17 16:54:00,1.0112,1.0114,1.011,1.0114,52000000.0
2008-04-17 16:55:00,1.0114,1.0115,1.0114,1.0115,52800000.0
2008-04-17 16:56:00,1.0115,1.0121,1.0115,1.0121,108400000.0
2008-04-17 16:57:00,1.0122,1.0123,1.012,1.0121,61000000.0
2008-04-17 16:58:00,1.0121,1.0122,1.0117,1.012,76700000.0
2008-04-17 16:59:00,1.012,1.0127,1.0118,1.01265,98500000.0
2008-04-17 17:00:00,1.01275,1.01275,1.0123,1.0123,76200000.0
2008-04-17 17:01:00,1.0123,1.0124,1.0116,1.0116,94600000.0
2008-04-17 17:02:00,1.0116,1.0118,1.0116,1.0118,113800000.0
2008-04-17 17:03:00,1.0118,1.0118,1.0116,1.01165,59100000.0
2008-04-17 17:04:00,1.01165,1.01165,1.0114,1.0115,151900000.0
2008-04-17 17:05:00,1.0115,1.0117,1.0115,1.0117,116800000.0
2008-04-17 17:06:00,1.0117,1.0117,1.0115,1.0115,102900000.0
2008-04-17 17:07:00,1.0115,1.012,1.0114,1.012,226700000.0
2008-04-17 17:08:00,1.012,1.0129,1.012,1.01265,107900000.0
2008-04-17 17:09:00,1.01265,1.0128,1.0125,1.0126,87800000.0
2008-04-17 17:10:00,1.0126,1.0135,1.0126,1.0133,117900000.0
2008-04-17 17:11:00,1.0133,1.0133,1.0131,1.0131,56200000.0
2008-04-17 17:12:00,1.0131,1.0134,1.01305,1.0134,117500000.0
2008-04-17 17:13:00,1.0134,1.0141,1.0133,1.0141,232800000.0
2008-04-17 17:14:00,1.0141,1.0142,1.01395,1.0141,130900000.0
2008-04-17 17:15:00,1.0141,1.0141,1.01365,1.0138,109914464.0
2008-04-17 17:16:00,1.0138,1.01385,1.0136,1.0137,66000000.0
2008-04-17 17:17:00,1.0137,1.0138,1.0135,1.0137,101700000.0
2008-04-17 17:18:00,1.0137,1.01395,1.0137,1.0139,27400000.0
2008-04-17 17:19:00,1.0139,1.0141,1.0126,1.0126,112300000.0
2008-04-17 17:20:00,1.0126,1.0127,1.0124,1.0125,123400000.0
2008-04-17 17:21:00,1.0125,1.0126,1.0125,1.0125,27500000.0
2008-04-17 17:22:00,1.0126,1.0128,1.0125,1.0125,62000000.0
2008-04-17 17:23:00,1.0124,1.0124,1.012,1.0123,95100000.0
2008-04-17 17:24:00,1.0123,1.0124,1.012,1.012,53700000.0
2008-04-17 17:25:00,1.012,1.0122,1.0118,1.0121,145300000.0
2008-04-17 17:26:00,1.0121,1.0123,1.0114,1.0115,90000000.0
2008-04-17 17:27:00,1.0115,1.0115,1.0105,1.0107,228100000.0
2008-04-17 17:28:00,1.0106,1.0118,1.0106,1.0115,161400000.0
2008-04-17 17:29:00,1.0115,1.0118,1.0115,1.0118,89100000.0
2008-04-17 17:30:00,1.0118,1.0124,1.0118,1.0123,34994100.0
2008-04-17 17:31:00,1.0123,1.0124,1.0122,1.0122,34800000.0
2008-04-17 17:32:00,1.0122,1.0123,1.0122,1.0122,68700000.0
2008-04-17 17:33:00,1.0122,1.0122,1.0116,1.0116,55400000.0
2008-04-17 17:34:00,1.0116,1.0116,1.0113,1.0113,58400000.0
2008-04-17 17:35:00,1.0113,1.0115,1.0113,1.0115,48200000.0
2008-04-17 17:36:00,1.0115,1.0115,1.011,1.011,46200000.0
2008-04-17 17:37:00,1.011,1.0112,1.0106,1.0106,63500000.0
2008-04-17 17:38:00,1.0106,1.0114,1.0106,1.0114,80100000.0
2008-04-17 17:39:00,1.0114,1.0114,1.0109,1.011,68600000.0
2008-04-17 17:40:00,1.011,1.0114,1.011,1.0112,85100000.0
2008-04-17 17:41:00,1.0112,1.0112,1.011,1.0111,138200000.0
2008-04-17 17:42:00,1.0111,1.0111,1.01085,1.0109,209700000.0
2008-04-17 17:43:00,1.0109,1.0109,1.0108,1.0108,284700000.0
2008-04-17 17:44:00,1.0108,1.01095,1.01075,1.0109,154300000.0
2008-04-17 17:45:00,1.0109,1.01095,1.0108,1.01085,114900000.0
2008-04-17 17:46:00,1.01085,1.0113,1.01085,1.0113,72400000.0
2008-04-17 17:47:00,1.0113,1.0119,1.0113,1.0117,73800000.0
2008-04-17 17:48:00,1.0117,1.0118,1.0113,1.0113,37400000.0
2008-04-17 17:49:00,1.0113,1.0122,1.0113,1.012,213000000.0
2008-04-17 17:50:00,1.012,1.0125,1.012,1.0122,277700000.0
2008-04-17 17:51:00,1.0122,1.0122,1.0117,1.0118,84300000.0
2008-04-17 17:52:00,1.0118,1.0123,1.0118,1.0123,114300000.0
2008-04-17 17:53:00,1.0123,1.0123,1.0118,1.0118,68900000.0
2008-04-17 17:54:00,1.0118,1.012,1.0118,1.012,33800000.0
2008-04-17 17:55:00,1.012,1.0126,1.012,1.0125,28200000.0
2008-04-17 17:56:00,1.0125,1.0125,1.0125,1.0125,25300000.0
2008-04-17 17:57:00,1.0125,1.0125,1.0121,1.0122,121500000.0
2008-04-17 17:58:00,1.0122,1.0124,1.0122,1.0123,32400000.0
2008-04-17 17:59:00,1.0123,1.0123,1.0107,1.0107,219700000.0
2008-04-17 18:00:00,1.0107,1.0112,1.0105,1.0109,250300000.0
2008-04-17 18:01:00,1.0109,1.0111,1.0107,1.0111,284300000.0
2008-04-17 18:02:00,1.0111,1.0112,1.011,1.011,104100000.0
2008-04-17 18:03:00,1.011,1.0111,1.011,1.011,42700000.0
2008-04-17 18:04:00,1.011,1.0114,1.011,1.0113,36800000.0
2008-04-17 18:05:00,1.0113,1.0114,1.0112,1.01135,118700000.0
2008-04-17 18:06:00,1.01135,1.01135,1.01105,1.01115,483100000.0
2008-04-17 18:07:00,1.01115,1.0112,1.01105,1.01115,332300000.0
2008-04-17 18:08:00,1.01115,1.01125,1.0111,1.0111,74600000.0
2008-04-17 18:09:00,1.0111,1.01115,1.01105,1.01105,155300000.0
2008-04-17 18:10:00,1.01105,1.0111,1.011,1.0111,112700000.0
2008-04-17 18:11:00,1.0111,1.0112,1.011,1.0112,69600000.0
2008-04-17 18:12:00,1.0112,1.0113,1.0112,1.0112,22600000.0
2008-04-17 18:13:00,1.0112,1.0115,1.0112,1.0115,90800000.0
2008-04-17 18:14:00,1.0115,1.0117,1.0114,1.0116,162500000.0
2008-04-17 18:15:00,1.0116,1.0118,1.0115,1.0116,73600000.0
2008-04-17 18:16:00,1.0116,1.012,1.0115,1.012,169200000.0
2008-04-17 18:17:00,1.012,1.012,1.0118,1.012,48700000.0
2008-04-17 18:18:00,1.012,1.012,1.0119,1.0119,14900000.0
2008-04-17 18:19:00,1.0119,1.012,1.0116,1.0116,123600000.0
2008-04-17 18:20:00,1.0116,1.0117,1.0114,1.0114,102600000.0
2008-04-17 18:21:00,1.0115,1.0115,1.0114,1.0114,45000000.0
2008-04-17 18:22:00,1.0114,1.0115,1.0113,1.0114,25600000.0
2008-04-17 18:23:00,1.0114,1.0114,1.0112,1.0112,25700000.0
2008-04-17 18:24:00,1.0112,1.0114,1.0112,1.0114,48800000.0
2008-04-17 18:25:00,1.0114,1.0114,1.0113,1.0113,11500000.0
2008-04-17 18:26:00,1.0113,1.0114,1.0112,1.0113,33000000.0
2008-04-17 18:27:00,1.0113,1.0114,1.0113,1.0114,13000000.0
2008-04-17 18:28:00,1.0114,1.0116,1.0114,1.0116,100900000.0
2008-04-17 18:29:00,1.0116,1.0119,1.0116,1.0118,88300000.0
2008-04-17 18:30:00,1.0118,1.012,1.0118,1.0119,37400000.0
2008-04-17 18:31:00,1.0119,1.0119,1.0117,1.0117,41700000.0
2008-04-17 18:32:00,1.0117,1.0118,1.0117,1.0117,59200000.0
2008-04-17 18:33:00,1.0117,1.0118,1.01165,1.0117,40800000.0
2008-04-17 18:34:00,1.0117,1.0118,1.0117,1.0117,23700000.0
2008-04-17 18:35:00,1.0117,1.0118,1.0117,1.0118,19500000.0
2008-04-17 18:36:00,1.0118,1.0118,1.0118,1.0118,5100000.0
2008-04-17 18:37:00,1.0118,1.0118,1.0118,1.0118,9300000.0
2008-04-17 18:38:00,1.0118,1.0118,1.0112,1.0112,60700000.0
2008-04-17 18:39:00,1.0113,1.0114,1.01115,1.0113,61000000.0
2008-04-17 18:40:00,1.0113,1.0115,1.0113,1.0113,80500000.0
2008-04-17 18:41:00,1.0113,1.0113,1.0113,1.0113,29900000.0
2008-04-17 18:42:00,1.0113,1.0113,1.011,1.011,55600000.0
2008-04-17 18:43:00,1.011,1.0111,1.011,1.0111,74100000.0
2008-04-17 18:44:00,1.0111,1.0111,1.0109,1.01105,186200000.0
2008-04-17 18:45:00,1.01105,1.01145,1.01105,1.01145,565100000.0
2008-04-17 18:46:00,1.0115,1.01175,1.0115,1.01175,679700000.0
2008-04-17 18:47:00,1.01175,1.01185,1.01165,1.0118,331700000.0
2008-04-17 18:48:00,1.0118,1.0119,1.0117,1.01185,80400000.0
2008-04-17 18:49:00,1.01185,1.01195,1.0118,1.0118,126800000.0
2008-04-17 18:50:00,1.0118,1.0119,1.0118,1.0118,107900000.0
2008-04-17 18:51:00,1.0118,1.0119,1.0118,1.0119,9000000.0
2008-04-17 18:52:00,1.0119,1.012,1.0119,1.012,24800000.0
2008-04-17 18:53:00,1.012,1.012,1.0119,1.012,163200000.0
2008-04-17 18:54:00,1.012,1.0121,1.01195,1.0121,25500000.0
2008-04-17 18:55:00,1.0121,1.0121,1.0119,1.0119,116400000.0
2008-04-17 18:56:00,1.0119,1.0119,1.0117,1.0117,170300000.0
2008-04-17 18:57:00,1.0117,1.0119,1.0117,1.0117,114000000.0
2008-04-17 18:58:00,1.0117,1.0118,1.0117,1.0118,12500000.0
2008-04-17 18:59:00,1.0118,1.0119,1.0118,1.0119,23400000.0
2008-04-17 19:00:00,1.0119,1.0119,1.0117,1.0118,30400000.0
2008-04-17 19:01:00,1.0118,1.0118,1.0118,1.0118,8400000.0
2008-04-17 19:02:00,1.0118,1.0118,1.0115,1.0115,44300000.0
2008-04-17 19:03:00,1.0115,1.0115,1.0113,1.0114,70600000.0
2008-04-17 19:04:00,1.0114,1.0115,1.0113,1.0114,49800000.0
2008-04-17 19:05:00,1.0114,1.0115,1.0113,1.0113,30100000.0
2008-04-17 19:06:00,1.0113,1.0116,1.01125,1.0115,41200000.0
2008-04-17 19:07:00,1.0115,1.0117,1.0113,1.0115,75500000.0
2008-04-17 19:08:00,1.0115,1.0115,1.0107,1.0107,46800000.0
2008-04-17 19:09:00,1.0107,1.0109,1.0105,1.0109,41600000.0
2008-04-17 19:10:00,1.0109,1.0109,1.0108,1.0108,21300000.0
2008-04-17 19:11:00,1.0108,1.0111,1.0108,1.0109,24500000.0
2008-04-17 19:12:00,1.0109,1.0111,1.0109,1.0109,25400000.0
2008-04-17 19:13:00,1.0109,1.011,1.0109,1.011,14200000.0
2008-04-17 19:14:00,1.011,1.0113,1.011,1.0111,81100000.0
2008-04-17 19:15:00,1.0111,1.0111,1.0109,1.0109,26100000.0
2008-04-17 19:16:00,1.0109,1.0109,1.01065,1.01065,162000000.0
2008-04-17 19:17:00,1.01065,1.0108,1.0106,1.0107,65100000.0
2008-04-17 19:18:00,1.0107,1.0109,1.0107,1.0109,55000000.0
2008-04-17 19:19:00,1.0108,1.0108,1.0108,1.0108,23200000.0
2008-04-17 19:20:00,1.0108,1.0108,1.0106,1.0107,44900000.0
2008-04-17 19:21:00,1.0107,1.0108,1.0107,1.0107,37600000.0
2008-04-17 19:22:00,1.0107,1.01085,1.0107,1.0108,33500000.0
2008-04-17 19:23:00,1.0108,1.0108,1.0107,1.0107,15200000.0
2008-04-17 19:24:00,1.0107,1.0107,1.01,1.0102,62400000.0
2008-04-17 19:25:00,1.0102,1.0102,1.0101,1.0102,51100000.0
2008-04-17 19:26:00,1.0102,1.0104,1.0102,1.0104,43400000.0
2008-04-17 19:27:00,1.0104,1.0105,1.0103,1.0103,23200000.0
2008-04-17 19:28:00,1.0103,1.0103,1.0103,1.0103,12600000.0
2008-04-17 19:29:00,1.0103,1.0103,1.0103,1.0103,23800000.0
2008-04-17 19:30:00,1.0103,1.0103,1.0093,1.0093,87900000.0
2008-04-17 19:31:00,1.0093,1.0096,1.0093,1.0093,43300000.0
2008-04-17 19:32:00,1.0093,1.0094,1.0092,1.0092,69500000.0
2008-04-17 19:33:00,1.0092,1.0094,1.0092,1.0093,69000000.0
2008-04-17 19:34:00,1.0093,1.0093,1.0093,1.0093,27500000.0
2008-04-17 19:35:00,1.0093,1.0093,1.0092,1.0093,22800000.0
2008-04-17 19:36:00,1.0093,1.0095,1.0093,1.0094,12800000.0
2008-04-17 19:37:00,1.0094,1.0095,1.0093,1.0095,20200000.0
2008-04-17 19:38:00,1.0095,1.0097,1.0095,1.0097,63200000.0
2008-04-17 19:39:00,1.0097,1.01,1.0097,1.0099,52700000.0
2008-04-17 19:40:00,1.0099,1.0103,1.0099,1.0102,25900000.0
2008-04-17 19:41:00,1.0102,1.01065,1.0102,1.0106,34600000.0
2008-04-17 19:42:00,1.0106,1.0108,1.0106,1.0107,74000000.0
2008-04-17 19:43:00,1.0107,1.0108,1.0105,1.0107,61100000.0
2008-04-17 19:44:00,1.0107,1.0107,1.0103,1.01045,78400000.0
2008-04-17 19:45:00,1.0105,1.0107,1.0105,1.0107,56000000.0
2008-04-17 19:46:00,1.0107,1.0108,1.0107,1.0107,26200000.0
2008-04-17 19:47:00,1.0107,1.0109,1.0107,1.0109,30800000.0
2008-04-17 19:48:00,1.0109,1.0109,1.0108,1.0109,19200000.0
2008-04-17 19:49:00,1.0109,1.0109,1.01055,1.0109,38900000.0
2008-04-17 19:50:00,1.0109,1.0109,1.0108,1.0109,20400000.0
2008-04-17 19:51:00,1.0109,1.0109,1.0106,1.0109,27300000.0
2008-04-17 19:52:00,1.0109,1.0109,1.0106,1.0107,42800000.0
2008-04-17 19:53:00,1.0107,1.0111,1.0107,1.0111,37900000.0
2008-04-17 19:54:00,1.0111,1.0111,1.0107,1.011,32400000.0
2008-04-17 19:55:00,1.011,1.01105,1.011,1.011,18500000.0
2008-04-17 19:56:00,1.011,1.01105,1.011,1.011,31600000.0
2008-04-17 19:57:00,1.011,1.011,1.011,1.011,10500000.0
2008-04-17 19:58:00,1.011,1.011,1.01075,1.0109,43900000.0
2008-04-17 19:59:00,1.0109,1.01095,1.0109,1.01095,20900000.0
2008-04-17 20:00:00,1.01095,1.011,1.0109,1.011,16700000.0
2008-04-17 20:01:00,1.011,1.01105,1.0109,1.011,28900000.0
2008-04-17 20:02:00,1.011,1.011,1.011,1.011,4500000.0
2008-04-17 20:03:00,1.011,1.011,1.0109,1.011,18000000.0
2008-04-17 20:04:00,1.011,1.011,1.0109,1.011,10600000.0
2008-04-17 20:05:00,1.011,1.011,1.0109,1.011,11500000.0
2008-04-17 20:06:00,1.011,1.011,1.0109,1.0109,10200000.0
2008-04-17 20:07:00,1.01095,1.011,1.0109,1.011,22400000.0
2008-04-17 20:08:00,1.011,1.011,1.011,1.011,5500000.0
2008-04-17 20:09:00,1.011,1.011,1.011,1.011,6300000.0
2008-04-17 20:10:00,1.011,1.0116,1.011,1.0116,46400000.0
2008-04-17 20:11:00,1.0116,1.0116,1.01125,1.0113,38500000.0
2008-04-17 20:12:00,1.0113,1.0114,1.0113,1.0113,45000000.0
2008-04-17 20:13:00,1.0113,1.0113,1.01115,1.0113,27300000.0
2008-04-17 20:14:00,1.0113,1.0114,1.0113,1.0114,16200000.0
2008-04-17 20:15:00,1.0114,1.0114,1.0112,1.0113,19900000.0
2008-04-17 20:16:00,1.0113,1.0113,1.0113,1.0113,36000000.0
2008-04-17 20:17:00,1.0113,1.0114,1.0113,1.0114,87400000.0
2008-04-17 20:18:00,1.0114,1.0114,1.0112,1.0113,49100000.0
2008-04-17 20:19:00,1.0113,1.0113,1.0109,1.0109,51100000.0
2008-04-17 20:20:00,1.0109,1.0111,1.0109,1.01105,96500000.0
2008-04-17 20:21:00,1.01105,1.01105,1.01105,1.01105,67200000.0
2008-04-17 20:22:00,1.01105,1.0111,1.01105,1.0111,73800000.0
2008-04-17 20:23:00,1.0111,1.0111,1.0111,1.0111,11400000.0
2008-04-17 20:24:00,1.0111,1.0111,1.0111,1.0111,8700000.0
2008-04-17 20:25:00,1.0111,1.0111,1.0111,1.0111,17100000.0
2008-04-17 20:26:00,1.0111,1.0111,1.01105,1.0111,23900000.0
2008-04-17 20:27:00,1.0111,1.0111,1.01105,1.0111,26500000.0
2008-04-17 20:28:00,1.0111,1.0112,1.0111,1.0112,13900000.0
2008-04-17 20:29:00,1.0112,1.0112,1.0112,1.0112,9600000.0
2008-04-17 20:30:00,1.0112,1.0112,1.0111,1.0111,21000000.0
2008-04-17 20:31:00,1.0111,1.0111,1.0109,1.0109,29100000.0
2008-04-17 20:32:00,1.0109,1.0109,1.0108,1.0108,19200000.0
2008-04-17 20:33:00,1.0108,1.0109,1.0108,1.0109,12300000.0
2008-04-17 20:34:00,1.0109,1.011,1.0108,1.0109,19700000.0
2008-04-17 20:35:00,1.0109,1.0109,1.0108,1.0109,30900000.0
2008-04-17 20:36:00,1.0109,1.011,1.0109,1.011,25200000.0
2008-04-17 20:37:00,1.011,1.011,1.0109,1.0109,24300000.0
2008-04-17 20:38:00,1.0109,1.0111,1.0109,1.0111,31100000.0
2008-04-17 20:39:00,1.0111,1.0112,1.0109,1.0111,38400000.0
2008-04-17 20:40:00,1.0111,1.0111,1.0111,1.0111,6300000.0
2008-04-17 20:41:00,1.0111,1.0111,1.011,1.011,11600000.0
2008-04-17 20:42:00,1.011,1.011,1.0108,1.0109,24500000.0
2008-04-17 20:43:00,1.0109,1.0109,1.0109,1.0109,4200000.0
2008-04-17 20:44:00,1.0109,1.0109,1.0109,1.0109,5700000.0
2008-04-17 20:45:00,1.0109,1.0109,1.0108,1.0108,24500000.0
2008-04-17 20:46:00,1.0108,1.011,1.0108,1.0109,36700000.0
2008-04-17 20:47:00,1.0109,1.0109,1.0106,1.01085,41100000.0
2008-04-17 20:48:00,1.01085,1.01085,1.0107,1.0107,48400000.0
2008-04-17 20:49:00,1.0108,1.01105,1.0108,1.011,55800000.0
2008-04-17 20:50:00,1.011,1.0117,1.011,1.0117,44400000.0
2008-04-17 20:51:00,1.0117,1.0117,1.0116,1.0116,31400000.0
2008-04-17 20:52:00,1.0116,1.01175,1.0116,1.01175,34500000.0
2008-04-17 20:53:00,1.01175,1.0118,1.0117,1.01175,46400000.0
2008-04-17 20:54:00,1.0118,1.01185,1.0117,1.0117,101800000.0
2008-04-17 20:55:00,1.0117,1.0119,1.0117,1.0118,21200000.0
2008-04-17 20:56:00,1.0118,1.012,1.0117,1.012,23400000.0
2008-04-17 20:57:00,1.012,1.0122,1.0119,1.0121,44300000.0
2008-04-17 20:58:00,1.0121,1.0121,1.0118,1.012,25400000.0
2008-04-17 20:59:00,1.012,1.0125,1.012,1.0125,52300000.0
2008-04-17 21:00:00,1.0125,1.0127,1.0125,1.0125,30500000.0
2008-04-17 21:01:00,1.0125,1.0125,1.0125,1.0125,16500000.0
2008-04-17 21:02:00,1.0125,1.0125,1.0124,1.0124,14700000.0
2008-04-17 21:03:00,1.0124,1.0129,1.0124,1.0129,83600000.0
2008-04-17 21:04:00,1.0129,1.0133,1.0126,1.0133,93400000.0
2008-04-17 21:05:00,1.0133,1.0134,1.0132,1.0133,45600000.0
2008-04-17 21:06:00,1.0132,1.0132,1.013,1.013,26500000.0
2008-04-17 21:07:00,1.013,1.013,1.0128,1.013,122800000.0
2008-04-17 21:08:00,1.013,1.0131,1.0128,1.0131,60700000.0
2008-04-17 21:09:00,1.0131,1.01415,1.0131,1.0138,81800000.0
2008-04-17 21:10:00,1.0138,1.0138,1.0136,1.0136,28900000.0
2008-04-17 21:11:00,1.0136,1.0136,1.0134,1.0134,24400000.0
2008-04-17 21:12:00,1.0134,1.0135,1.0132,1.0134,38100000.0
2008-04-17 21:13:00,1.0134,1.0135,1.0134,1.0134,24100000.0
2008-04-17 21:14:00,1.0134,1.0135,1.0134,1.0135,9700000.0
2008-04-17 21:15:00,1.0135,1.0138,1.0134,1.0138,51000000.0
2008-04-17 21:16:00,1.0141,1.0141,1.0135,1.0136,66900000.0
2008-04-17 21:17:00,1.0136,1.0136,1.0133,1.0134,33600000.0
2008-04-17 21:18:00,1.0134,1.0136,1.0134,1.0135,36700000.0
2008-04-17 21:19:00,1.0135,1.0135,1.01335,1.0134,57300000.0
2008-04-17 21:20:00,1.0134,1.0134,1.01325,1.0133,51700000.0
2008-04-17 21:21:00,1.0133,1.0133,1.0132,1.0132,9000000.0
2008-04-17 21:22:00,1.0132,1.0132,1.0131,1.0132,31100000.0
2008-04-17 21:23:00,1.0132,1.0132,1.0132,1.0132,7200000.0
2008-04-17 21:24:00,1.0132,1.0132,1.0132,1.0132,1500000.0
2008-04-17 21:25:00,1.0132,1.0132,1.0131,1.0132,24000000.0
2008-04-17 21:26:00,1.0132,1.0132,1.0131,1.0132,35900000.0
2008-04-17 21:27:00,1.0132,1.0132,1.0132,1.0132,8900000.0
2008-04-17 21:28:00,1.0132,1.0132,1.0132,1.0132,3300000.0
2008-04-17 21:29:00,1.0132,1.0137,1.0132,1.0137,77600000.0
2008-04-17 21:30:00,1.0137,1.0137,1.0136,1.01365,21900000.0
2008-04-17 21:31:00,1.01365,1.01365,1.0135,1.01365,20200000.0
2008-04-17 21:32:00,1.01365,1.01365,1.01365,1.01365,7800000.0
2008-04-17 21:33:00,1.01365,1.01365,1.0135,1.0135,12600000.0
2008-04-17 21:34:00,1.0135,1.0135,1.0133,1.0135,10300000.0
2008-04-17 21:35:00,1.0135,1.0135,1.0135,1.0135,12900000.0
2008-04-17 21:36:00,1.0135,1.0135,1.01305,1.0131,63500000.0
2008-04-17 21:37:00,1.0131,1.0131,1.01305,1.01305,176200000.0
2008-04-17 21:38:00,1.01305,1.01315,1.01295,1.013,27200000.0
2008-04-17 21:39:00,1.013,1.013,1.013,1.013,8700000.0
2008-04-17 21:40:00,1.013,1.013,1.0129,1.0129,16000000.0
2008-04-17 21:41:00,1.0129,1.013,1.0129,1.0129,8700000.0
2008-04-17 21:42:00,1.0129,1.01295,1.0128,1.01295,42500000.0
2008-04-17 21:43:00,1.01295,1.01295,1.01295,1.01295,4200000.0
2008-04-17 21:44:00,1.01295,1.01295,1.0129,1.0129,9100000.0
2008-04-17 21:45:00,1.0129,1.0129,1.01285,1.01285,23700000.0
2008-04-17 21:46:00,1.01285,1.0129,1.0128,1.0129,81600000.0
2008-04-17 21:47:00,1.0129,1.0129,1.0128,1.0129,38100000.0
2008-04-17 21:48:00,1.0129,1.0129,1.0125,1.0126,62400000.0
2008-04-17 21:49:00,1.0126,1.0126,1.0125,1.0126,40500000.0
2008-04-17 21:50:00,1.0126,1.0127,1.0125,1.0126,22100000.0
2008-04-17 21:51:00,1.0126,1.0127,1.0125,1.0126,54000000.0
2008-04-17 21:52:00,1.0126,1.01265,1.0126,1.0126,8700000.0
2008-04-17 21:53:00,1.0126,1.0126,1.01255,1.01255,4200000.0
2008-04-17 21:54:00,1.01255,1.01265,1.01235,1.0124,36800000.0
2008-04-17 21:55:00,1.0124,1.0124,1.01235,1.01235,44200000.0
2008-04-17 21:56:00,1.01235,1.01235,1.012,1.01215,72650000.0
2008-04-17 21:57:00,1.01215,1.0122,1.0121,1.0121,21500000.0
2008-04-17 21:58:00,1.0122,1.01225,1.0121,1.0121,35700000.0
2008-04-17 21:59:00,1.0121,1.0121,1.0121,1.0121,11400000.0
2008-04-17 22:00:00,1.0121,1.01225,1.012,1.012,28500000.0
2008-04-17 22:01:00,1.012,1.012,1.01185,1.01195,17700000.0
2008-04-17 22:02:00,1.01195,1.01195,1.01185,1.01195,12300000.0
2008-04-17 22:03:00,1.01195,1.01195,1.01165,1.0117,29100000.0
2008-04-17 22:04:00,1.0117,1.0117,1.01125,1.0114,37900000.0
2008-04-17 22:05:00,1.0114,1.0116,1.0114,1.0115,31700000.0
2008-04-17 22:06:00,1.0115,1.0115,1.0115,1.0115,19800000.0
2008-04-17 22:07:00,1.0115,1.0115,1.0112,1.01125,37800000.0
2008-04-17 22:08:00,1.01125,1.01125,1.01105,1.01105,25100000.0
2008-04-17 22:09:00,1.01105,1.0111,1.01105,1.01105,20900000.0
2008-04-17 22:10:00,1.01105,1.01105,1.01075,1.01075,76000000.0
2008-04-17 22:11:00,1.01075,1.0109,1.0105,1.0109,54600000.0
2008-04-17 22:12:00,1.0109,1.0109,1.0109,1.0109,7800000.0
2008-04-17 22:13:00,1.0109,1.011,1.0109,1.011,15000000.0
2008-04-17 22:14:00,1.011,1.011,1.0109,1.011,8100000.0
2008-04-17 22:15:00,1.011,1.011,1.011,1.011,11400000.0
2008-04-17 22:16:00,1.011,1.011,1.011,1.011,3300000.0
2008-04-17 22:17:00,1.011,1.011,1.011,1.011,6900000.0
2008-04-17 22:18:00,1.011,1.011,1.01025,1.0105,76300000.0
2008-04-17 22:19:00,1.0105,1.0105,1.01025,1.0104,81200000.0
2008-04-17 22:20:00,1.0104,1.0105,1.01025,1.01025,21100000.0
2008-04-17 22:21:00,1.01025,1.01045,1.01025,1.0104,56600000.0
2008-04-17 22:22:00,1.0104,1.0104,1.0104,1.0104,2700000.0
2008-04-17 22:23:00,1.0104,1.0105,1.0104,1.0105,6200000.0
2008-04-17 22:24:00,1.0105,1.0107,1.0105,1.0106,38800000.0
2008-04-17 22:25:00,1.0106,1.0106,1.0106,1.0106,6000000.0
2008-04-17 22:26:00,1.0106,1.0106,1.0103,1.0103,17800000.0
2008-04-17 22:27:00,1.0103,1.0103,1.0103,1.0103,10100000.0
2008-04-17 22:28:00,1.0103,1.0103,1.0103,1.0103,2700000.0
2008-04-17 22:29:00,1.0103,1.01085,1.01015,1.01015,54800000.0
2008-04-17 22:30:00,1.01015,1.01035,1.01015,1.01035,9500000.0
2008-04-17 22:31:00,1.01035,1.01035,1.01015,1.01015,13900000.0
2008-04-17 22:32:00,1.01015,1.01025,1.01,1.01,18100000.0
2008-04-17 22:33:00,1.01,1.01,1.01,1.01,167600000.0
2008-04-17 22:34:00,1.01,1.01,1.01,1.01,30000000.0
2008-04-17 22:35:00,1.01,1.01,1.01,1.01,55100000.0
2008-04-17 22:36:00,1.01,1.0101,1.0098,1.0101,48100000.0
2008-04-17 22:37:00,1.0101,1.0102,1.0099,1.0099,7600000.0
2008-04-17 22:38:00,1.0099,1.01015,1.0098,1.01015,173100000.0
2008-04-17 22:39:00,1.01015,1.0102,1.01,1.0102,131700000.0
2008-04-17 22:40:00,1.0102,1.0103,1.0102,1.0103,94700000.0
2008-04-17 22:41:00,1.0103,1.0103,1.0102,1.0102,136700000.0
2008-04-17 22:42:00,1.0102,1.0103,1.0099,1.01,303800000.0
2008-04-17 22:43:00,1.01,1.01,1.0096,1.0097,43400000.0
2008-04-17 22:44:00,1.0097,1.0098,1.0095,1.0096,159900000.0
2008-04-17 22:45:00,1.0096,1.0098,1.0096,1.0097,150500000.0
2008-04-17 22:46:00,1.0097,1.0099,1.0097,1.0097,191100000.0
2008-04-17 22:47:00,1.0097,1.0097,1.0097,1.0097,180000000.0
2008-04-17 22:48:00,1.0097,1.0102,1.0097,1.0102,207300000.0
2008-04-17 22:49:00,1.0102,1.0103,1.0098,1.0101,88600000.0
2008-04-17 22:50:00,1.0101,1.0101,1.01,1.0101,101100000.0
2008-04-17 22:51:00,1.0101,1.0103,1.0101,1.0103,58500000.0
2008-04-17 22:52:00,1.0103,1.0103,1.0103,1.0103,60400000.0
2008-04-17 22:53:00,1.0103,1.0103,1.0102,1.0102,40800000.0
2008-04-17 22:54:00,1.0102,1.0102,1.0102,1.0102,85800000.0
2008-04-17 22:55:00,1.0102,1.0103,1.0102,1.0103,30200000.0
2008-04-17 22:56:00,1.0103,1.0104,1.0102,1.0103,34800000.0
2008-04-17 22:57:00,1.0103,1.0104,1.0101,1.0101,69300000.0
2008-04-17 22:58:00,1.0101,1.0103,1.0101,1.0103,54299998.0
2008-04-17 22:59:00,1.0103,1.0104,1.0101,1.0102,153400000.0
2008-04-17 23:00:00,1.0102,1.0102,1.0102,1.0102,184000000.0
2008-04-17 23:01:00,1.0102,1.0102,1.01,1.0101,384000000.0
2008-04-17 23:02:00,1.0101,1.0103,1.0101,1.0103,149400000.0
2008-04-17 23:03:00,1.0103,1.0103,1.0102,1.0103,13200000.0
2008-04-17 23:04:00,1.0103,1.0103,1.0103,1.0103,11700000.0
2008-04-17 23:05:00,1.0103,1.0103,1.0103,1.0103,68800000.0
2008-04-17 23:06:00,1.0103,1.0103,1.0103,1.0103,71400000.0
2008-04-17 23:07:00,1.0103,1.0105,1.0103,1.0105,87400000.0
2008-04-17 23:08:00,1.0105,1.0106,1.0105,1.0106,49100000.0
2008-04-17 23:09:00,1.0106,1.0106,1.0105,1.0105,13500000.0
2008-04-17 23:10:00,1.0105,1.0105,1.0105,1.0105,11100000.0
2008-04-17 23:11:00,1.0105,1.0105,1.0105,1.0105,11100000.0
2008-04-17 23:12:00,1.0105,1.0106,1.0105,1.0106,7900000.0
2008-04-17 23:13:00,1.0106,1.0106,1.0102,1.0102,53500000.0
2008-04-17 23:14:00,1.0102,1.0102,1.0102,1.0102,39400000.0
2008-04-17 23:15:00,1.0102,1.0102,1.0099,1.0099,51000000.0
2008-04-17 23:16:00,1.0099,1.01,1.0098,1.01,38600000.0
2008-04-17 23:17:00,1.01,1.01,1.0099,1.00995,21200000.0
2008-04-17 23:18:00,1.00995,1.00995,1.0097,1.0098,28400000.0
2008-04-17 23:19:00,1.00975,1.0098,1.00975,1.0098,11500000.0
2008-04-17 23:20:00,1.0098,1.0098,1.0097,1.0097,35500000.0
2008-04-17 23:21:00,1.0097,1.0098,1.0096,1.0097,53500000.0
2008-04-17 23:22:00,1.0097,1.0097,1.0097,1.0097,18400000.0
2008-04-17 23:23:00,1.0097,1.0097,1.0097,1.0097,31500000.0
2008-04-17 23:24:00,1.0097,1.0098,1.0097,1.0097,69300000.0
2008-04-17 23:25:00,1.0097,1.0097,1.0097,1.0097,53600000.0
2008-04-17 23:26:00,1.0097,1.0103,1.0097,1.0097,50700000.0
2008-04-17 23:27:00,1.0097,1.00985,1.0097,1.00985,14200000.0
2008-04-17 23:28:00,1.00985,1.00985,1.00985,1.00985,7800000.0
2008-04-17 23:29:00,1.0099,1.01,1.0099,1.01,144900000.0
2008-04-17 23:30:00,1.01,1.01,1.0099,1.0099,91800000.0
2008-04-17 23:31:00,1.0099,1.0101,1.0099,1.0101,168900000.0
2008-04-17 23:32:00,1.0101,1.0101,1.0099,1.01005,47200000.0
2008-04-17 23:33:00,1.01005,1.01005,1.0096,1.0097,16700000.0
2008-04-17 23:34:00,1.0097,1.00975,1.00955,1.00965,71600000.0
2008-04-17 23:35:00,1.00965,1.00985,1.00965,1.00985,20800000.0
2008-04-17 23:36:00,1.00985,1.0099,1.00985,1.0099,26800000.0
2008-04-17 23:37:00,1.0099,1.0099,1.00985,1.0099,13700000.0
2008-04-17 23:38:00,1.0099,1.01005,1.0099,1.01005,36900000.0
2008-04-17 23:39:00,1.01005,1.0101,1.01,1.0101,47800000.0
2008-04-17 23:40:00,1.0101,1.01015,1.01005,1.01005,44000000.0
2008-04-17 23:41:00,1.01005,1.01005,1.01005,1.01005,7200000.0
2008-04-17 23:42:00,1.01005,1.01005,1.01005,1.01005,7200000.0
2008-04-17 23:43:00,1.01005,1.01005,1.0097,1.0097,22600000.0
2008-04-17 23:44:00,1.0097,1.0098,1.0097,1.0098,12400000.0
2008-04-17 23:45:00,1.0098,1.0098,1.0097,1.0098,15300000.0
2008-04-17 23:46:00,1.0098,1.0098,1.0098,1.0098,9000000.0
2008-04-17 23:47:00,1.0098,1.0098,1.0098,1.0098,8500000.0
2008-04-17 23:48:00,1.0098,1.0098,1.0098,1.0098,8000000.0
2008-04-17 23:49:00,1.0098,1.0098,1.0098,1.0098,8500000.0
2008-04-17 23:50:00,1.0098,1.0098,1.00975,1.00975,7800000.0
2008-04-17 23:51:00,1.00975,1.00975,1.00975,1.00975,6800000.0
2008-04-17 23:52:00,1.00975,1.00975,1.00975,1.00975,6800000.0
2008-04-17 23:53:00,1.00975,1.01045,1.00975,1.01045,15600000.0
2008-04-17 23:54:00,1.01045,1.01055,1.01045,1.01055,35200000.0
2008-04-17 23:55:00,1.01055,1.01055,1.0105,1.01055,37800000.0
2008-04-17 23:56:00,1.01055,1.01055,1.0105,1.01055,29300000.0
2008-04-17 23:57:00,1.01055,1.01055,1.0105,1.01055,37300000.0
2008-04-17 23:58:00,1.01055,1.0106,1.0105,1.0106,38800000.0
2008-04-17 23:59:00,1.0106,1.0106,1.01055,1.0106,28000000.0
2008-04-18 00:00:00,1.0106,1.0106,1.01055,1.0106,147200000.0
2008-04-18 00:01:00,1.0106,1.0106,1.0106,1.0106,136800000.0
2008-04-18 00:02:00,1.0106,1.0106,1.0106,1.0106,137600000.0
2008-04-18 00:03:00,1.0106,1.0106,1.0106,1.0106,126400000.0
2008-04-18 00:04:00,1.0106,1.0106,1.0106,1.0106,60000000.0
2008-04-18 00:05:00,1.0106,1.0106,1.0106,1.0106,112000000.0
2008-04-18 00:06:00,1.0106,1.0109,1.0106,1.0109,82400000.0
2008-04-18 00:07:00,1.0109,1.01095,1.01085,1.01085,54200000.0
2008-04-18 00:08:00,1.01085,1.0109,1.01085,1.0109,17000000.0
2008-04-18 00:09:00,1.0109,1.0109,1.0109,1.0109,3800000.0
2008-04-18 00:10:00,1.0109,1.0109,1.0107,1.0108,24200000.0
2008-04-18 00:11:00,1.0108,1.0108,1.0107,1.0107,50000000.0
2008-04-18 00:12:00,1.0107,1.0107,1.0107,1.0107,80600000.0
2008-04-18 00:13:00,1.0107,1.0107,1.0107,1.0107,72800000.0
2008-04-18 00:14:00,1.0107,1.0107,1.0107,1.0107,62400000.0
2008-04-18 00:15:00,1.0107,1.0107,1.0107,1.0107,70200000.0
2008-04-18 00:16:00,1.0107,1.0112,1.0107,1.0112,164600000.0
2008-04-18 00:17:00,1.0112,1.0112,1.0112,1.0112,92800000.0
2008-04-18 00:18:00,1.0112,1.0112,1.0109,1.0109,116200000.0
2008-04-18 00:19:00,1.0109,1.0109,1.0109,1.0109,48000000.0
2008-04-18 00:20:00,1.0109,1.0109,1.01065,1.01065,130100000.0
2008-04-18 00:21:00,1.01065,1.01065,1.0106,1.01065,72000000.0
2008-04-18 00:22:00,1.01065,1.01065,1.01065,1.01065,64800000.0
2008-04-18 00:23:00,1.01065,1.01065,1.0102,1.0102,89400000.0
2008-04-18 00:24:00,1.0102,1.0102,1.0102,1.0102,6000000.0
2008-04-18 00:25:00,1.0102,1.0102,1.0101,1.0101,241700000.0
2008-04-18 00:26:00,1.0101,1.0101,1.0101,1.0101,280400000.0
2008-04-18 00:27:00,1.0101,1.0101,1.0101,1.0101,395800000.0
2008-04-18 00:28:00,1.0101,1.0101,1.0101,1.0101,267800000.0
2008-04-18 00:29:00,1.0101,1.0101,1.0101,1.0101,352600000.0
2008-04-18 00:30:00,1.0101,1.0101,1.0101,1.0101,343900000.0
2008-04-18 00:31:00,1.0101,1.0102,1.0101,1.0101,177800000.0
2008-04-18 00:32:00,1.0101,1.0101,1.0101,1.0101,210000000.0
2008-04-18 00:33:00,1.0101,1.0101,1.0101,1.0101,402900000.0
2008-04-18 00:34:00,1.0101,1.0101,1.0101,1.0101,247500000.0
2008-04-18 00:35:00,1.0101,1.0101,1.0101,1.0101,254400000.0
2008-04-18 00:36:00,1.0101,1.0106,1.0101,1.0103,348300000.0
2008-04-18 00:37:00,1.0103,1.0105,1.0103,1.0103,122800000.0
2008-04-18 00:38:00,1.0103,1.0103,1.0103,1.0103,110200000.0
2008-04-18 00:39:00,1.0103,1.0103,1.0103,1.0103,110300000.0
2008-04-18 00:40:00,1.0103,1.0103,1.0103,1.0103,154100000.0
2008-04-18 00:41:00,1.0103,1.0103,1.0103,1.0103,94800000.0
2008-04-18 00:42:00,1.0103,1.01045,1.0103,1.01045,126800000.0
2008-04-18 00:43:00,1.01045,1.01055,1.01045,1.01055,62400000.0
2008-04-18 00:44:00,1.01055,1.01065,1.01055,1.01065,59200000.0
2008-04-18 00:45:00,1.01065,1.01065,1.01055,1.01055,76800000.0
2008-04-18 00:46:00,1.01055,1.01055,1.0105,1.0105,69600000.0
2008-04-18 00:47:00,1.0105,1.01055,1.0105,1.01055,113600000.0
2008-04-18 00:48:00,1.01055,1.0106,1.01055,1.01055,86000000.0
2008-04-18 00:49:00,1.01055,1.01065,1.01055,1.01065,88000000.0
2008-04-18 00:50:00,1.01065,1.01065,1.0103,1.0103,179300000.0
2008-04-18 00:51:00,1.0103,1.0103,1.0103,1.0103,22200000.0
2008-04-18 00:52:00,1.0103,1.0103,1.0103,1.0103,18000000.0
2008-04-18 00:53:00,1.0103,1.0103,1.0103,1.0103,19900000.0
2008-04-18 00:54:00,1.0103,1.0103,1.0103,1.0103,17700000.0
2008-04-18 00:55:00,1.0103,1.0103,1.0102,1.0103,25600000.0
2008-04-18 00:56:00,1.0103,1.0103,1.0103,1.0103,20800000.0
2008-04-18 00:57:00,1.0103,1.0103,1.0103,1.0103,27900000.0
2008-04-18 00:58:00,1.0103,1.0103,1.0103,1.0103,24200000.0
2008-04-18 00:59:00,1.0103,1.0103,1.0103,1.0103,33100000.0
2008-04-18 01:00:00,1.0103,1.0103,1.0103,1.0103,30500000.0
2008-04-18 01:01:00,1.0103,1.0103,1.0102,1.0102,85700000.0
2008-04-18 01:02:00,1.0102,1.0102,1.01,1.01,229200000.0
2008-04-18 01:03:00,1.01,1.01,1.01,1.01,240400000.0
2008-04-18 01:04:00,1.01,1.01,1.01,1.01,239400000.0
2008-04-18 01:05:00,1.01,1.01,1.01,1.01,242600000.0
2008-04-18 01:06:00,1.0101,1.0101,1.0101,1.0101,38400000.0
2008-04-18 01:07:00,1.0101,1.0101,1.0101,1.0101,119200000.0
2008-04-18 01:08:00,1.0101,1.0101,1.0101,1.0101,108000000.0
2008-04-18 01:09:00,1.0101,1.0101,1.0101,1.0101,84000000.0
2008-04-18 01:10:00,1.0101,1.0102,1.0101,1.0101,201400000.0
2008-04-18 01:11:00,1.0101,1.0101,1.0101,1.0101,72000000.0
2008-04-18 01:12:00,1.0101,1.0101,1.0101,1.0101,80000000.0
2008-04-18 01:13:00,1.0101,1.0101,1.0101,1.0101,80000000.0
2008-04-18 01:14:00,1.0101,1.0101,1.0101,1.0101,80000000.0
2008-04-18 01:15:00,1.0101,1.0101,1.01005,1.0101,56500000.0
2008-04-18 01:16:00,1.0101,1.0103,1.0101,1.0103,229600000.0
2008-04-18 01:17:00,1.0103,1.0103,1.0103,1.0103,23000000.0
2008-04-18 01:18:00,1.0103,1.0103,1.0103,1.0103,20000000.0
2008-04-18 01:19:00,1.0103,1.0103,1.0103,1.0103,23000000.0
2008-04-18 01:20:00,1.0103,1.0103,1.0103,1.0103,23000000.0
2008-04-18 01:21:00,1.0103,1.0103,1.0102,1.01025,27600000.0
2008-04-18 01:22:00,1.01025,1.01025,1.0102,1.0102,106800000.0
2008-04-18 01:23:00,1.0102,1.01025,1.0102,1.01025,96400000.0
2008-04-18 01:24:00,1.01025,1.01025,1.0102,1.01025,26000000.0
2008-04-18 01:25:00,1.01025,1.0107,1.01025,1.0105,103300000.0
2008-04-18 01:26:00,1.0105,1.0107,1.0103,1.0107,96400000.0
2008-04-18 01:27:00,1.0107,1.0107,1.0103,1.0103,86800000.0
2008-04-18 01:28:00,1.0103,1.0106,1.0101,1.0104,298300000.0
2008-04-18 01:29:00,1.0104,1.0106,1.0101,1.0101,194200000.0
2008-04-18 01:30:00,1.0101,1.0101,1.0101,1.0101,178600000.0
2008-04-18 01:31:00,1.0101,1.0101,1.0101,1.0101,96600000.0
2008-04-18 01:32:00,1.0101,1.0101,1.0101,1.0101,168800000.0
2008-04-18 01:33:00,1.0101,1.0101,1.0101,1.0101,112600000.0
2008-04-18 01:34:00,1.0101,1.0101,1.0101,1.0101,74800000.0
2008-04-18 01:35:00,1.0101,1.0101,1.0101,1.0101,88400000.0
2008-04-18 01:36:00,1.0101,1.0101,1.0101,1.0101,91800000.0
2008-04-18 01:37:00,1.0101,1.0101,1.0101,1.0101,65600000.0
2008-04-18 01:38:00,1.0101,1.0101,1.0101,1.0101,67200000.0
2008-04-18 01:39:00,1.0101,1.0101,1.0101,1.0101,60800000.0
2008-04-18 01:40:00,1.0101,1.0101,1.0101,1.0101,86400000.0
2008-04-18 01:41:00,1.0101,1.0102,1.0101,1.0102,103000000.0
2008-04-18 01:42:00,1.0102,1.0102,1.0102,1.0102,68400000.0
2008-04-18 01:43:00,1.0102,1.0102,1.0102,1.0102,60800000.0
2008-04-18 01:44:00,1.0102,1.0102,1.0102,1.0102,68400000.0
2008-04-18 01:45:00,1.0102,1.0102,1.0102,1.0102,64600000.0
2008-04-18 01:46:00,1.0102,1.0103,1.0101,1.0103,77800000.0
2008-04-18 01:47:00,1.0103,1.0103,1.0103,1.0103,6900000.0
2008-04-18 01:48:00,1.0103,1.0104,1.0103,1.0103,81100000.0
2008-04-18 01:49:00,1.0103,1.0103,1.0103,1.0103,114600000.0
2008-04-18 01:50:00,1.0103,1.01055,1.0103,1.0104,114800000.0
2008-04-18 01:51:00,1.0104,1.0104,1.0104,1.0104,14400000.0
2008-04-18 01:52:00,1.0104,1.01045,1.0104,1.01045,19100000.0
2008-04-18 01:53:00,1.01045,1.01045,1.0104,1.0104,60600000.0
2008-04-18 01:54:00,1.0104,1.0104,1.0101,1.0101,125600000.0
2008-04-18 01:55:00,1.0101,1.0101,1.0101,1.0101,100600000.0
2008-04-18 01:56:00,1.0101,1.0101,1.0101,1.0101,90000000.0
2008-04-18 01:57:00,1.0101,1.0101,1.0101,1.0101,140400000.0
2008-04-18 01:58:00,1.0101,1.0104,1.0101,1.0104,223500000.0
2008-04-18 01:59:00,1.0104,1.0104,1.0104,1.0104,95000000.0
2008-04-18 02:00:00,1.0104,1.0104,1.0101,1.0102,312500000.0
2008-04-18 02:01:00,1.0102,1.0102,1.0099,1.01,336900000.0
2008-04-18 02:02:00,1.01,1.0101,1.0099,1.0101,256700000.0
2008-04-18 02:03:00,1.0101,1.0101,1.0099,1.0099,224000000.0
2008-04-18 02:04:00,1.0099,1.01,1.0099,1.01,294800000.0
2008-04-18 02:05:00,1.01,1.0102,1.01,1.0101,224100002.0
2008-04-18 02:06:00,1.0101,1.0103,1.01,1.0101,57100000.0
2008-04-18 02:07:00,1.0101,1.0101,1.0099,1.0099,59800000.0
2008-04-18 02:08:00,1.0099,1.0099,1.0096,1.0096,311000000.0
2008-04-18 02:09:00,1.0096,1.0098,1.0096,1.0098,318900000.0
2008-04-18 02:10:00,1.0098,1.0098,1.009,1.0095,848000000.0
2008-04-18 02:11:00,1.0095,1.00955,1.0095,1.0095,268600000.0
2008-04-18 02:12:00,1.0095,1.0095,1.0095,1.0095,311200000.0
2008-04-18 02:13:00,1.0095,1.0096,1.0095,1.0095,32000000.0
2008-04-18 02:14:00,1.0095,1.0096,1.0094,1.0094,541800000.0
2008-04-18 02:15:00,1.0094,1.0094,1.0094,1.0094,78000000.0
2008-04-18 02:16:00,1.0094,1.0094,1.009,1.009,240600000.0
2008-04-18 02:17:00,1.009,1.0091,1.009,1.0091,252100000.0
2008-04-18 02:18:00,1.0091,1.0091,1.0091,1.0091,395700000.0
2008-04-18 02:19:00,1.0091,1.0093,1.0091,1.0091,120000000.0
2008-04-18 02:20:00,1.0091,1.0091,1.0091,1.0091,38500000.0
2008-04-18 02:21:00,1.0091,1.0091,1.0091,1.0091,13600000.0
2008-04-18 02:22:00,1.0091,1.0091,1.0078,1.008,284000000.0
2008-04-18 02:23:00,1.008,1.0087,1.008,1.0083,667600000.0
2008-04-18 02:24:00,1.0083,1.0083,1.0081,1.0081,114000000.0
2008-04-18 02:25:00,1.0081,1.0081,1.0079,1.0079,174300000.0
2008-04-18 02:26:00,1.0079,1.0081,1.0079,1.008,365300000.0
2008-04-18 02:27:00,1.008,1.0081,1.008,1.0081,397000002.0
2008-04-18 02:28:00,1.0081,1.0081,1.008,1.0081,412000000.0
2008-04-18 02:29:00,1.0081,1.0081,1.0081,1.0081,40000000.0
2008-04-18 02:30:00,1.0081,1.0081,1.0081,1.0081,64000000.0
2008-04-18 02:31:00,1.0081,1.0081,1.0081,1.0081,32000000.0
2008-04-18 02:32:00,1.0081,1.0082,1.0081,1.0081,288300001.0
2008-04-18 02:33:00,1.0081,1.0081,1.0081,1.0081,21100000.0
2008-04-18 02:34:00,1.0081,1.0081,1.0081,1.0081,8400000.0
2008-04-18 02:35:00,1.0081,1.0081,1.0078,1.0079,225300000.0
2008-04-18 02:36:00,1.0079,1.008,1.0078,1.008,453499999.0
2008-04-18 02:37:00,1.008,1.0081,1.008,1.008,236800000.0
2008-04-18 02:38:00,1.008,1.008,1.008,1.008,54600000.0
2008-04-18 02:39:00,1.008,1.008,1.008,1.008,109200000.0
2008-04-18 02:40:00,1.0081,1.0081,1.0081,1.0081,5600000.0
2008-04-18 02:41:00,1.0081,1.0081,1.0081,1.0081,10400000.0
2008-04-18 02:42:00,1.0081,1.0081,1.0081,1.0081,16800000.0
2008-04-18 02:43:00,1.0081,1.0081,1.0081,1.0081,4000000.0
2008-04-18 02:44:00,1.0081,1.0081,1.0081,1.0081,5600000.0
2008-04-18 02:45:00,1.0081,1.0081,1.0081,1.0081,5600000.0
2008-04-18 02:46:00,1.0081,1.0081,1.0081,1.0081,104400000.0
2008-04-18 02:47:00,1.0081,1.0082,1.0081,1.0081,284300000.0
2008-04-18 02:48:00,1.0081,1.0082,1.0081,1.0081,58900000.0
2008-04-18 02:49:00,1.0081,1.0081,1.0079,1.0079,90500000.0
2008-04-18 02:50:00,1.0079,1.008,1.0079,1.008,370000000.0
2008-04-18 02:51:00,1.008,1.0081,1.008,1.0081,40800000.0
2008-04-18 02:52:00,1.0081,1.0081,1.0081,1.0081,88500000.0
2008-04-18 02:53:00,1.0081,1.0081,1.0081,1.0081,100500000.0
2008-04-18 02:54:00,1.0081,1.0082,1.0081,1.0081,207800000.0
2008-04-18 02:55:00,1.0081,1.0085,1.0079,1.0083,867100004.0
2008-04-18 02:56:00,1.0083,1.0085,1.0083,1.0083,277300000.0
2008-04-18 02:57:00,1.0083,1.0083,1.0083,1.0083,134100000.0
2008-04-18 02:58:00,1.0083,1.0083,1.0083,1.0083,120000000.0
2008-04-18 02:59:00,1.0083,1.0083,1.0083,1.0083,166200000.0
2008-04-18 03:00:00,1.0083,1.0083,1.0083,1.0083,30000000.0
2008-04-18 03:01:00,1.0083,1.0083,1.0083,1.0083,241300000.0
2008-04-18 03:02:00,1.0083,1.0084,1.0082,1.0083,431600000.0
2008-04-18 03:03:00,1.0083,1.0087,1.0083,1.0083,807899999.0
2008-04-18 03:04:00,1.0083,1.0087,1.0083,1.0085,114400000.0
2008-04-18 03:05:00,1.0085,1.0087,1.0083,1.0083,123600000.0
2008-04-18 03:06:00,1.0083,1.0083,1.0079,1.008,117100000.0
2008-04-18 03:07:00,1.008,1.0082,1.008,1.0082,146300000.0
2008-04-18 03:08:00,1.0082,1.0082,1.0082,1.0082,1600000.0
2008-04-18 03:09:00,1.0082,1.0082,1.0082,1.0082,3200000.0
2008-04-18 03:10:00,1.0082,1.0082,1.0082,1.0082,2400000.0
2008-04-18 03:11:00,1.0082,1.0082,1.0082,1.0082,10000000.0
2008-04-18 03:12:00,1.0082,1.0082,1.0081,1.0081,72000000.0
2008-04-18 03:13:00,1.0081,1.0081,1.0079,1.0079,145999999.0
2008-04-18 03:14:00,1.0079,1.0079,1.0079,1.0079,121200000.0
2008-04-18 03:15:00,1.0079,1.0079,1.0079,1.0079,35400000.0
2008-04-18 03:16:00,1.008,1.008,1.008,1.008,33100000.0
2008-04-18 03:17:00,1.008,1.008,1.0079,1.008,73400000.0
2008-04-18 03:18:00,1.008,1.008,1.0079,1.008,31100000.0
2008-04-18 03:19:00,1.008,1.008,1.008,1.008,11200000.0
2008-04-18 03:20:00,1.008,1.008,1.0079,1.0079,21200000.0
2008-04-18 03:21:00,1.0079,1.0079,1.0079,1.0079,37500000.0
2008-04-18 03:22:00,1.0079,1.0079,1.0079,1.0079,56400000.0
2008-04-18 03:23:00,1.0079,1.0079,1.0078,1.0078,123999995.0
2008-04-18 03:24:00,1.0078,1.0079,1.0078,1.0078,114399994.0
2008-04-18 03:25:00,1.0078,1.0078,1.0078,1.0078,59399998.0
2008-04-18 03:26:00,1.0078,1.0078,1.0078,1.0078,22800000.0
2008-04-18 03:27:00,1.0078,1.0078,1.0078,1.0078,38000000.0
2008-04-18 03:28:00,1.0078,1.0078,1.0078,1.0078,87800000.0
2008-04-18 03:29:00,1.0078,1.0078,1.0078,1.0078,64000000.0
2008-04-18 03:30:00,1.0078,1.0079,1.0078,1.0079,46000000.0
2008-04-18 03:31:00,1.0079,1.0079,1.0079,1.0079,1800000.0
2008-04-18 03:32:00,1.0079,1.0079,1.0079,1.0079,2900000.0
2008-04-18 03:33:00,1.0079,1.0079,1.0079,1.0079,1100000.0
2008-04-18 03:34:00,1.0079,1.0079,1.0078,1.0078,57200000.0
2008-04-18 03:35:00,1.0078,1.008,1.0078,1.0079,17400000.0
2008-04-18 03:36:00,1.0079,1.008,1.0079,1.008,12000000.0
2008-04-18 03:37:00,1.008,1.0081,1.0078,1.0081,46300000.0
2008-04-18 03:38:00,1.0081,1.0081,1.008,1.008,5900000.0
2008-04-18 03:39:00,1.008,1.008,1.0078,1.0079,27700000.0
2008-04-18 03:40:00,1.0079,1.0079,1.0079,1.0079,5200000.0
2008-04-18 03:41:00,1.0079,1.0081,1.0079,1.0081,19000000.0
2008-04-18 03:42:00,1.0081,1.0081,1.0081,1.0081,19600000.0
2008-04-18 03:43:00,1.0081,1.0085,1.0081,1.0085,34800000.0
2008-04-18 03:44:00,1.0085,1.0085,1.0085,1.0085,8000000.0
2008-04-18 03:45:00,1.0085,1.0085,1.0085,1.0085,6000000.0
2008-04-18 03:46:00,1.0085,1.0085,1.0085,1.0085,6800000.0
2008-04-18 03:47:00,1.0085,1.0085,1.0085,1.0085,12400000.0
2008-04-18 03:48:00,1.0085,1.0085,1.0085,1.0085,16000000.0
2008-04-18 03:49:00,1.0085,1.0086,1.0085,1.0086,25400000.0
2008-04-18 03:50:00,1.0086,1.0086,1.0086,1.0086,4800000.0
2008-04-18 03:51:00,1.0086,1.0087,1.0086,1.0087,39900000.0
2008-04-18 03:52:00,1.0087,1.0087,1.0087,1.0087,4400000.0
2008-04-18 03:53:00,1.0087,1.0087,1.0083,1.0086,55400000.0
2008-04-18 03:54:00,1.0086,1.0086,1.0085,1.0085,14600000.0
2008-04-18 03:55:00,1.0085,1.0085,1.0085,1.0085,87000000.0
2008-04-18 03:56:00,1.0085,1.0085,1.0085,1.0085,216900000.0
2008-04-18 03:57:00,1.0085,1.0085,1.0085,1.0085,150300000.0
2008-04-18 03:58:00,1.0085,1.0085,1.0085,1.0085,40800000.0
2008-04-18 03:59:00,1.0085,1.0085,1.0085,1.0085,45500000.0
2008-04-18 04:00:00,1.0085,1.0085,1.00795,1.00795,70200000.0
2008-04-18 04:01:00,1.00795,1.008,1.00795,1.008,5900000.0
2008-04-18 04:02:00,1.008,1.0085,1.008,1.0081,90700000.0
2008-04-18 04:03:00,1.0081,1.0081,1.0081,1.0081,600000.0
2008-04-18 04:04:00,1.0081,1.0083,1.0081,1.0083,22300000.0
2008-04-18 04:05:00,1.0083,1.0083,1.0083,1.0083,25200000.0
2008-04-18 04:06:00,1.0083,1.0083,1.0083,1.0083,21000000.0
2008-04-18 04:07:00,1.0083,1.0083,1.0083,1.0083,23200000.0
2008-04-18 04:08:00,1.0083,1.0083,1.0083,1.0083,32600000.0
2008-04-18 04:09:00,1.0083,1.0083,1.0081,1.0081,124500000.0
2008-04-18 04:10:00,1.0081,1.0082,1.0081,1.0082,32200000.0
2008-04-18 04:11:00,1.0082,1.0082,1.0082,1.0082,55000000.0
2008-04-18 04:12:00,1.0082,1.0083,1.0081,1.0081,95500000.0
2008-04-18 04:13:00,1.008,1.0081,1.00795,1.0081,31300000.0
2008-04-18 04:14:00,1.0081,1.0082,1.0081,1.0082,3200000.0
2008-04-18 04:15:00,1.0082,1.0082,1.0082,1.0082,2000000.0
2008-04-18 04:16:00,1.0082,1.0082,1.0081,1.0081,9400000.0
2008-04-18 04:17:00,1.0081,1.0081,1.0081,1.0081,25200000.0
2008-04-18 04:18:00,1.0081,1.0081,1.0081,1.0081,25200000.0
2008-04-18 04:19:00,1.0081,1.0084,1.0081,1.0084,69599998.0
2008-04-18 04:20:00,1.0084,1.0085,1.0084,1.00845,143300000.0
2008-04-18 04:21:00,1.00845,1.0085,1.00845,1.0085,6400000.0
2008-04-18 04:22:00,1.0085,1.0085,1.0082,1.0085,346599998.0
2008-04-18 04:23:00,1.0085,1.0085,1.0085,1.0085,32400000.0
2008-04-18 04:24:00,1.0085,1.0085,1.0085,1.0085,13500000.0
2008-04-18 04:25:00,1.0085,1.0085,1.0085,1.0085,27000000.0
2008-04-18 04:26:00,1.0085,1.0085,1.0085,1.0085,27000000.0
2008-04-18 04:27:00,1.0085,1.0085,1.0085,1.0085,8100000.0
2008-04-18 04:28:00,1.0085,1.0085,1.0085,1.0085,31200000.0
2008-04-18 04:29:00,1.0085,1.0085,1.0085,1.0085,19200000.0
2008-04-18 04:30:00,1.0085,1.0085,1.0081,1.0081,157400000.0
2008-04-18 04:31:00,1.0081,1.0083,1.0081,1.0081,162400000.0
2008-04-18 04:32:00,1.0081,1.0082,1.0081,1.0082,186400000.0
2008-04-18 04:33:00,1.0082,1.0082,1.0082,1.0082,175200000.0
2008-04-18 04:34:00,1.0082,1.0082,1.008,1.008,87300000.0
2008-04-18 04:35:00,1.008,1.008,1.008,1.008,52800000.0
2008-04-18 04:36:00,1.008,1.0083,1.008,1.0083,182400000.0
2008-04-18 04:37:00,1.0083,1.0083,1.0083,1.0083,19200000.0
2008-04-18 04:38:00,1.0083,1.0084,1.0083,1.0083,56400000.0
2008-04-18 04:39:00,1.0083,1.0084,1.0083,1.0083,37800000.0
2008-04-18 04:40:00,1.0083,1.0084,1.0083,1.0084,6700000.0
2008-04-18 04:41:00,1.0084,1.0085,1.0084,1.0084,18400000.0
2008-04-18 04:42:00,1.0084,1.0084,1.0084,1.0084,400000.0
2008-04-18 04:43:00,1.0084,1.0085,1.0083,1.0084,136499998.0
2008-04-18 04:44:00,1.0084,1.0085,1.0084,1.0085,2700000.0
2008-04-18 04:45:00,1.0085,1.0085,1.0081,1.0081,234099999.0
2008-04-18 04:46:00,1.0081,1.0084,1.0081,1.0084,223800000.0
2008-04-18 04:47:00,1.0084,1.0084,1.0084,1.0084,1600000.0
2008-04-18 04:48:00,1.0085,1.0085,1.0084,1.0084,17000000.0
2008-04-18 04:49:00,1.0084,1.0084,1.0084,1.0084,7400000.0
2008-04-18 04:50:00,1.0084,1.0084,1.0084,1.0084,4000000.0
2008-04-18 04:51:00,1.0084,1.0084,1.0084,1.0084,14200000.0
2008-04-18 04:52:00,1.0084,1.0084,1.0084,1.0084,15600000.0
2008-04-18 04:53:00,1.0084,1.0084,1.0084,1.0084,14400000.0
2008-04-18 04:54:00,1.00845,1.0087,1.0084,1.0085,119200000.0
2008-04-18 04:55:00,1.0085,1.0085,1.0084,1.0085,33100000.0
2008-04-18 04:56:00,1.0085,1.0085,1.0084,1.0084,33800000.0
2008-04-18 04:57:00,1.0084,1.0086,1.0084,1.0085,89800000.0
2008-04-18 04:58:00,1.0085,1.0085,1.0085,1.0085,55200000.0
2008-04-18 04:59:00,1.0085,1.0085,1.0084,1.0084,245400000.0
2008-04-18 05:00:00,1.0084,1.0084,1.0084,1.0084,33700000.0
2008-04-18 05:01:00,1.0084,1.0085,1.0084,1.0085,3400000.0
2008-04-18 05:02:00,1.0085,1.0085,1.0082,1.0083,103800000.0
2008-04-18 05:03:00,1.0083,1.0083,1.0083,1.0083,97200000.0
2008-04-18 05:04:00,1.0083,1.0084,1.0083,1.0084,159100000.0
2008-04-18 05:05:00,1.0084,1.0084,1.0082,1.0084,112200000.0
2008-04-18 05:06:00,1.0084,1.0084,1.0082,1.0083,97700000.0
2008-04-18 05:07:00,1.0083,1.0084,1.0082,1.0082,91600000.0
2008-04-18 05:08:00,1.0082,1.0084,1.0082,1.0084,99400000.0
2008-04-18 05:09:00,1.0084,1.0084,1.0083,1.0083,252500000.0
2008-04-18 05:10:00,1.0083,1.0083,1.0083,1.0083,101200000.0
2008-04-18 05:11:00,1.0083,1.0085,1.0083,1.0083,120100000.0
2008-04-18 05:12:00,1.0083,1.0083,1.0083,1.0083,154700000.0
2008-04-18 05:13:00,1.0083,1.0083,1.0083,1.0083,174300000.0
2008-04-18 05:14:00,1.0083,1.0083,1.0082,1.0082,71100000.0
2008-04-18 05:15:00,1.0082,1.0082,1.0082,1.0082,30100000.0
2008-04-18 05:16:00,1.0082,1.0083,1.0082,1.0083,25900000.0
2008-04-18 05:17:00,1.0083,1.0083,1.0082,1.0083,54400000.0
2008-04-18 05:18:00,1.0083,1.0083,1.0083,1.0083,2000000.0
2008-04-18 05:19:00,1.0083,1.0083,1.0082,1.0082,28600000.0
2008-04-18 05:20:00,1.0082,1.0082,1.0082,1.0082,33500000.0
2008-04-18 05:21:00,1.0082,1.0083,1.0082,1.0083,11100000.0
2008-04-18 05:22:00,1.0083,1.0083,1.0083,1.0083,1200000.0
2008-04-18 05:23:00,1.0083,1.0083,1.0082,1.0082,28000000.0
2008-04-18 05:24:00,1.0082,1.0082,1.0082,1.0082,33500000.0
2008-04-18 05:25:00,1.0082,1.00845,1.0082,1.0083,107100000.0
2008-04-18 05:26:00,1.0083,1.0083,1.0083,1.0083,20800000.0
2008-04-18 05:27:00,1.0083,1.0083,1.0083,1.0083,14000000.0
2008-04-18 05:28:00,1.0083,1.0083,1.0083,1.0083,24500000.0
2008-04-18 05:29:00,1.0083,1.0083,1.0083,1.0083,18400000.0
2008-04-18 05:30:00,1.0083,1.0083,1.0082,1.0082,31000000.0
2008-04-18 05:31:00,1.0082,1.0082,1.0082,1.0082,19200000.0
2008-04-18 05:32:00,1.0082,1.0082,1.0082,1.0082,28800000.0
2008-04-18 05:33:00,1.0082,1.0082,1.0082,1.0082,19200000.0
2008-04-18 05:34:00,1.0082,1.0083,1.0082,1.0083,40000000.0
2008-04-18 05:35:00,1.0083,1.0083,1.0083,1.0083,36800000.0
2008-04-18 05:36:00,1.0083,1.0083,1.0083,1.0083,41600000.0
2008-04-18 05:37:00,1.0083,1.0083,1.0083,1.0083,25600000.0
2008-04-18 05:38:00,1.0083,1.0083,1.0083,1.0083,58400000.0
2008-04-18 05:39:00,1.0083,1.0083,1.0083,1.0083,21600000.0
2008-04-18 05:40:00,1.0083,1.0083,1.0082,1.0082,71800000.0
2008-04-18 05:41:00,1.0082,1.0082,1.0082,1.0082,48000000.0
2008-04-18 05:42:00,1.0082,1.0082,1.0082,1.0082,32600000.0
2008-04-18 05:43:00,1.0082,1.00825,1.0082,1.00825,28800000.0
2008-04-18 05:44:00,1.00825,1.0083,1.0082,1.0082,126200000.0
2008-04-18 05:45:00,1.0082,1.0082,1.0082,1.0082,82200000.0
2008-04-18 05:46:00,1.0082,1.0082,1.0082,1.0082,143700000.0
2008-04-18 05:47:00,1.0082,1.00825,1.0082,1.00825,42800000.0
2008-04-18 05:48:00,1.00825,1.0083,1.00825,1.0083,27200000.0
2008-04-18 05:49:00,1.0083,1.0083,1.0083,1.0083,32000000.0
2008-04-18 05:50:00,1.0083,1.0083,1.0083,1.0083,73000000.0
2008-04-18 05:51:00,1.0083,1.0083,1.0083,1.0083,75100000.0
2008-04-18 05:52:00,1.0083,1.0083,1.0083,1.0083,47300000.0
2008-04-18 05:53:00,1.0083,1.0083,1.0083,1.0083,21500000.0
2008-04-18 05:54:00,1.0083,1.0083,1.0083,1.0083,43000000.0
2008-04-18 05:55:00,1.0083,1.0083,1.0083,1.0083,32600000.0
2008-04-18 05:56:00,1.0083,1.0083,1.0083,1.0083,88800000.0
2008-04-18 05:57:00,1.0083,1.0083,1.0083,1.0083,73600000.0
2008-04-18 05:58:00,1.0083,1.0083,1.0083,1.0083,50400000.0
2008-04-18 05:59:00,1.0083,1.0083,1.0083,1.0083,34000000.0
2008-04-18 06:00:00,1.0083,1.0083,1.0083,1.0083,86400000.0
2008-04-18 06:01:00,1.0083,1.0083,1.0083,1.0083,52400000.0
2008-04-18 06:02:00,1.0083,1.0083,1.0083,1.0083,48000000.0
2008-04-18 06:03:00,1.0083,1.0084,1.0083,1.0084,168800000.0
2008-04-18 06:04:00,1.0084,1.0084,1.0083,1.0083,113900000.0
2008-04-18 06:05:00,1.0083,1.0083,1.0083,1.0083,117300000.0
2008-04-18 06:06:00,1.0083,1.0083,1.0083,1.0083,127200000.0
2008-04-18 06:07:00,1.0083,1.0083,1.0083,1.0083,110300000.0
2008-04-18 06:08:00,1.0083,1.0083,1.0083,1.0083,30000000.0
2008-04-18 06:09:00,1.0083,1.0083,1.0083,1.0083,56000000.0
2008-04-18 06:10:00,1.0083,1.0083,1.0083,1.0083,100800000.0
2008-04-18 06:11:00,1.0083,1.0083,1.0082,1.0083,172600000.0
2008-04-18 06:12:00,1.0083,1.0083,1.0083,1.0083,58300000.0
2008-04-18 06:13:00,1.0083,1.0086,1.0083,1.0084,562299997.0
2008-04-18 06:14:00,1.0084,1.0086,1.0083,1.0086,402499999.0
2008-04-18 06:15:00,1.0086,1.0087,1.0086,1.0086,55700000.0
2008-04-18 06:16:00,1.0086,1.00865,1.0086,1.00865,108000000.0
2008-04-18 06:17:00,1.00865,1.0087,1.0086,1.0086,145900000.0
2008-04-18 06:18:00,1.0086,1.0087,1.0086,1.0087,115000000.0
2008-04-18 06:19:00,1.0087,1.0087,1.0086,1.0086,118100000.0
2008-04-18 06:20:00,1.0086,1.0086,1.0086,1.0086,92300000.0
2008-04-18 06:21:00,1.0086,1.0086,1.0086,1.0086,34400000.0
2008-04-18 06:22:00,1.0086,1.0086,1.0086,1.0086,30100000.0
2008-04-18 06:23:00,1.0086,1.0086,1.0086,1.0086,30100000.0
2008-04-18 06:24:00,1.0086,1.0086,1.0086,1.0086,25800000.0
2008-04-18 06:25:00,1.0086,1.0089,1.0086,1.0087,115800000.0
2008-04-18 06:26:00,1.0087,1.0087,1.0087,1.0087,39600000.0
2008-04-18 06:27:00,1.009,1.009,1.009,1.009,289832.0
2008-04-18 06:28:00,1.009,1.009,1.009,1.009,144916.0
2008-04-18 06:29:00,1.009,1.009,1.009,1.009,144916.0
2008-04-18 06:30:00,1.009,1.009,1.0087,1.0087,29772458.0
2008-04-18 06:31:00,1.0087,1.0089,1.0087,1.0089,133800001.0
2008-04-18 06:32:00,1.0089,1.0089,1.0089,1.0089,43800000.0
2008-04-18 06:33:00,1.0089,1.0089,1.0089,1.0089,291899995.0
2008-04-18 06:34:00,1.0089,1.0093,1.0089,1.0093,266299994.0
2008-04-18 06:35:00,1.0093,1.0094,1.0089,1.0094,600399994.0
2008-04-18 06:36:00,1.0094,1.0096,1.0089,1.0089,693999986.0
2008-04-18 06:37:00,1.0089,1.0096,1.0089,1.0093,380600003.0
2008-04-18 06:38:00,1.0093,1.0096,1.0093,1.0093,542400000.0
2008-04-18 06:39:00,1.00935,1.0095,1.0093,1.0094,847400001.0
2008-04-18 06:40:00,1.0094,1.0094,1.0088,1.0094,790599998.0
2008-04-18 06:41:00,1.0094,1.0094,1.0094,1.0094,184000000.0
2008-04-18 06:42:00,1.0094,1.0094,1.0094,1.0094,24200000.0
2008-04-18 06:43:00,1.0094,1.0094,1.0093,1.0093,99100000.0
2008-04-18 06:44:00,1.0093,1.0093,1.0093,1.0093,71500000.0
2008-04-18 06:45:00,1.0093,1.0093,1.0087,1.0092,512100003.0
2008-04-18 06:46:00,1.0092,1.0092,1.0091,1.0091,178600000.0
2008-04-18 06:47:00,1.0091,1.0092,1.0091,1.0091,230500000.0
2008-04-18 06:48:00,1.0091,1.0091,1.0091,1.0091,14000000.0
2008-04-18 06:49:00,1.0091,1.0091,1.0091,1.0091,28000000.0
2008-04-18 06:50:00,1.0091,1.0092,1.009,1.009,79600000.0
2008-04-18 06:51:00,1.009,1.009,1.0086,1.0088,228400000.0
2008-04-18 06:52:00,1.0088,1.0088,1.0086,1.0088,265600000.0
2008-04-18 06:53:00,1.0088,1.0088,1.0088,1.0088,7700000.0
2008-04-18 06:54:00,1.0088,1.0088,1.0086,1.0088,204500000.0
2008-04-18 06:55:00,1.0088,1.0089,1.0088,1.0089,79900000.0
2008-04-18 06:56:00,1.0089,1.0089,1.0089,1.0089,162900000.0
2008-04-18 06:57:00,1.0089,1.009,1.0089,1.009,151200000.0
2008-04-18 06:58:00,1.009,1.009,1.0086,1.009,198400000.0
2008-04-18 06:59:00,1.009,1.009,1.009,1.009,2400000.0
2008-04-18 07:00:00,1.009,1.009,1.0088,1.0088,171100000.0
2008-04-18 07:01:00,1.0088,1.0088,1.0088,1.0088,76500000.0
2008-04-18 07:02:00,1.0088,1.0088,1.0088,1.0088,28000000.0
2008-04-18 07:03:00,1.0088,1.0088,1.0088,1.0088,10500000.0
2008-04-18 07:04:00,1.0088,1.0088,1.0088,1.0088,338700000.0
2008-04-18 07:05:00,1.0088,1.0088,1.0088,1.0088,172500000.0
2008-04-18 07:06:00,1.0088,1.0088,1.0088,1.0088,39800000.0
2008-04-18 07:07:00,1.0088,1.0088,1.0088,1.0088,23500000.0
2008-04-18 07:08:00,1.0088,1.0088,1.0085,1.0085,31700000.0
2008-04-18 07:09:00,1.0085,1.0085,1.0085,1.0085,6400000.0
2008-04-18 07:10:00,1.0085,1.0085,1.0085,1.0085,3600000.0
2008-04-18 07:11:00,1.0085,1.0085,1.0085,1.0085,6800000.0
2008-04-18 07:12:00,1.0085,1.0085,1.0085,1.0085,20400000.0
2008-04-18 07:13:00,1.0085,1.0085,1.0085,1.0085,9200000.0
2008-04-18 07:14:00,1.0085,1.0085,1.0085,1.0085,6400000.0
2008-04-18 07:15:00,1.0085,1.0085,1.0085,1.0085,12400000.0
2008-04-18 07:16:00,1.0085,1.0087,1.0085,1.0087,75200000.0
2008-04-18 07:17:00,1.0087,1.0087,1.0087,1.0087,5600000.0
2008-04-18 07:18:00,1.0087,1.0087,1.0087,1.0087,3200000.0
2008-04-18 07:19:00,1.0087,1.0087,1.0085,1.0085,23600000.0
2008-04-18 07:20:00,1.0085,1.00875,1.0085,1.00875,6973432.0
2008-04-18 07:21:00,1.0085,1.0085,1.0085,1.0085,6400000.0
2008-04-18 07:22:00,1.0085,1.0085,1.0085,1.0085,3600000.0
2008-04-18 07:23:00,1.0085,1.0085,1.0085,1.0085,10800000.0
2008-04-18 07:24:00,1.0085,1.0085,1.00845,1.00845,24000000.0
2008-04-18 07:25:00,1.00845,1.00845,1.00845,1.00845,25600000.0
2008-04-18 07:26:00,1.00845,1.0086,1.00845,1.0086,50400000.0
2008-04-18 07:27:00,1.0086,1.0086,1.0086,1.0086,13200000.0
2008-04-18 07:28:00,1.0086,1.0086,1.0086,1.0086,6000000.0
2008-04-18 07:29:00,1.0086,1.0086,1.0086,1.0086,6000000.0
2008-04-18 07:30:00,1.0086,1.0086,1.0086,1.0086,13600000.0
2008-04-18 07:31:00,1.0086,1.0086,1.00855,1.00855,32000000.0
2008-04-18 07:32:00,1.00855,1.0086,1.0085,1.0086,36400000.0
2008-04-18 07:33:00,1.0086,1.0086,1.0086,1.0086,6800000.0
2008-04-18 07:34:00,1.0086,1.0086,1.0086,1.0086,6800000.0
2008-04-18 07:35:00,1.0086,1.0086,1.0086,1.0086,5200000.0
2008-04-18 07:36:00,1.0086,1.0086,1.0086,1.0086,2800000.0
2008-04-18 07:37:00,1.0086,1.0086,1.0085,1.0085,2800000.0
2008-04-18 07:38:00,1.0085,1.0085,1.0085,1.0085,6400000.0
2008-04-18 07:39:00,1.0085,1.0085,1.0085,1.0085,9200000.0
2008-04-18 07:40:00,1.0085,1.0085,1.0085,1.0085,7600000.0
2008-04-18 07:41:00,1.0085,1.0085,1.0085,1.0085,9200000.0
2008-04-18 07:42:00,1.0085,1.0085,1.00835,1.00835,88000000.0
2008-04-18 07:43:00,1.00835,1.00845,1.00835,1.00845,162400000.0
2008-04-18 07:44:00,1.00845,1.00845,1.00845,1.00845,33600000.0
2008-04-18 07:45:00,1.00845,1.00845,1.00845,1.00845,70400000.0
2008-04-18 07:46:00,1.00845,1.0086,1.00845,1.0086,41200000.0
2008-04-18 07:47:00,1.0086,1.0086,1.0085,1.0085,10400000.0
2008-04-18 07:48:00,1.0085,1.0085,1.0085,1.0085,6800000.0
2008-04-18 07:49:00,1.0085,1.0085,1.0085,1.0085,8400000.0
2008-04-18 07:50:00,1.0085,1.00865,1.0085,1.00865,8800000.0
2008-04-18 07:51:00,1.00865,1.00865,1.00865,1.00865,11900000.0
2008-04-18 07:52:00,1.00865,1.00865,1.00865,1.00865,16100000.0
2008-04-18 07:53:00,1.00865,1.00865,1.00865,1.00865,11200000.0
2008-04-18 07:54:00,1.00865,1.0088,1.00865,1.0088,20900000.0
2008-04-18 07:55:00,1.0088,1.0088,1.0088,1.0088,7600000.0
2008-04-18 07:56:00,1.0088,1.0088,1.00875,1.00875,18000000.0
2008-04-18 07:57:00,1.00875,1.0088,1.0086,1.00865,54900000.0
2008-04-18 07:58:00,1.00865,1.0087,1.00865,1.00865,15600000.0
2008-04-18 07:59:00,1.00865,1.00865,1.00845,1.00845,17200000.0
2008-04-18 08:00:00,1.00845,1.00845,1.0083,1.0083,15200000.0
2008-04-18 08:01:00,1.0083,1.0083,1.0082,1.0082,32400000.0
2008-04-18 08:02:00,1.0082,1.0082,1.008,1.008,13200000.0
2008-04-18 08:03:00,1.008,1.008,1.008,1.008,14800000.0
2008-04-18 08:04:00,1.008,1.008,1.008,1.008,9600000.0
2008-04-18 08:05:00,1.008,1.0084,1.008,1.00825,30100000.0
2008-04-18 08:06:00,1.00825,1.0083,1.0082,1.0083,17100000.0
2008-04-18 08:07:00,1.0083,1.0083,1.0082,1.0082,31000000.0
2008-04-18 08:08:00,1.0082,1.0082,1.008,1.0081,22300000.0
2008-04-18 08:09:00,1.0081,1.0081,1.00785,1.0079,32900000.0
2008-04-18 08:10:00,1.0079,1.008,1.00785,1.00785,17200000.0
2008-04-18 08:11:00,1.00785,1.0081,1.00785,1.0081,33100000.0
2008-04-18 08:12:00,1.0081,1.0081,1.00805,1.00805,57200000.0
2008-04-18 08:13:00,1.00805,1.0081,1.00805,1.0081,44100000.0
2008-04-18 08:14:00,1.0082,1.00835,1.0081,1.00825,82700000.0
2008-04-18 08:15:00,1.00825,1.00825,1.00825,1.00825,9600000.0
2008-04-18 08:16:00,1.00825,1.00825,1.00795,1.00795,33800000.0
2008-04-18 08:17:00,1.00795,1.00795,1.00795,1.00795,17600000.0
2008-04-18 08:18:00,1.00795,1.00795,1.0078,1.0078,22500000.0
2008-04-18 08:19:00,1.0078,1.0082,1.0078,1.0082,37800000.0
2008-04-18 08:20:00,1.0082,1.0084,1.0082,1.0084,38100000.0
2008-04-18 08:21:00,1.0084,1.0087,1.0081,1.0084,123000000.0
2008-04-18 08:22:00,1.0084,1.00865,1.0081,1.0082,49900000.0
2008-04-18 08:23:00,1.0082,1.00825,1.00815,1.00815,11000000.0
2008-04-18 08:24:00,1.00815,1.0082,1.00805,1.00805,20100000.0
2008-04-18 08:25:00,1.00805,1.00805,1.00805,1.00805,15600000.0
2008-04-18 08:26:00,1.00805,1.00805,1.00805,1.00805,15600000.0
2008-04-18 08:27:00,1.00805,1.0081,1.00805,1.0081,11400000.0
2008-04-18 08:28:00,1.0081,1.00825,1.0081,1.0081,56300000.0
2008-04-18 08:29:00,1.0082,1.0082,1.0082,1.0082,48000000.0
2008-04-18 08:30:00,1.0082,1.0084,1.0082,1.0083,18000000.0
2008-04-18 08:31:00,1.0083,1.00835,1.0083,1.0083,11200000.0
2008-04-18 08:32:00,1.0083,1.0083,1.00825,1.00825,15400000.0
2008-04-18 08:33:00,1.00825,1.00825,1.00825,1.00825,12800000.0
2008-04-18 08:34:00,1.00825,1.0083,1.0082,1.0082,30800000.0
2008-04-18 08:35:00,1.0082,1.00825,1.00795,1.00795,74100000.0
2008-04-18 08:36:00,1.00795,1.008,1.00775,1.0079,63300000.0
2008-04-18 08:37:00,1.0079,1.00815,1.00785,1.00815,47800000.0
2008-04-18 08:38:00,1.0081,1.0082,1.00805,1.0082,29200000.0
2008-04-18 08:39:00,1.0082,1.00825,1.00815,1.00815,12700000.0
2008-04-18 08:40:00,1.00815,1.00815,1.00805,1.0081,17100000.0
2008-04-18 08:41:00,1.0081,1.0081,1.00795,1.008,9800000.0
2008-04-18 08:42:00,1.008,1.008,1.008,1.008,10400000.0
2008-04-18 08:43:00,1.008,1.0081,1.008,1.00805,13800000.0
2008-04-18 08:44:00,1.00805,1.00855,1.00805,1.00855,41300000.0
2008-04-18 08:45:00,1.0086,1.0086,1.00845,1.0086,53700000.0
2008-04-18 08:46:00,1.0086,1.0086,1.00845,1.00845,31200000.0
2008-04-18 08:47:00,1.00855,1.0086,1.00855,1.0086,22000000.0
2008-04-18 08:48:00,1.0086,1.0086,1.0086,1.0086,28900000.0
2008-04-18 08:49:00,1.0086,1.0089,1.0084,1.0084,104400000.0
2008-04-18 08:50:00,1.0084,1.0084,1.0084,1.0084,23200000.0
2008-04-18 08:51:00,1.0084,1.00845,1.0084,1.00845,48500000.0
2008-04-18 08:52:00,1.00845,1.0088,1.0084,1.0085,95700000.0
2008-04-18 08:53:00,1.0085,1.0088,1.00845,1.00865,89200000.0
2008-04-18 08:54:00,1.00865,1.0087,1.00845,1.0087,23600000.0
2008-04-18 08:55:00,1.0087,1.0088,1.00845,1.00855,83200000.0
2008-04-18 08:56:00,1.00855,1.0086,1.0084,1.0085,99400000.0
2008-04-18 08:57:00,1.0085,1.0086,1.00845,1.00845,78400000.0
2008-04-18 08:58:00,1.00845,1.00845,1.00845,1.00845,15200000.0
2008-04-18 08:59:00,1.00845,1.00845,1.00845,1.00845,8800000.0
2008-04-18 09:00:00,1.00845,1.00845,1.0084,1.0084,17200000.0
2008-04-18 09:01:00,1.0084,1.0084,1.00785,1.00795,119300000.0
2008-04-18 09:02:00,1.00795,1.00795,1.00785,1.00785,41300000.0
2008-04-18 09:03:00,1.00785,1.00815,1.0078,1.00815,74200000.0
2008-04-18 09:04:00,1.00815,1.00815,1.0078,1.0078,34800000.0
2008-04-18 09:05:00,1.0078,1.0079,1.0078,1.0079,15900000.0
2008-04-18 09:06:00,1.0079,1.0079,1.0079,1.0079,26400000.0
2008-04-18 09:07:00,1.0079,1.00805,1.0079,1.008,201300000.0
2008-04-18 09:08:00,1.008,1.0081,1.00765,1.0081,117000000.0
2008-04-18 09:09:00,1.0081,1.0086,1.0081,1.00835,130700000.0
2008-04-18 09:10:00,1.00835,1.00835,1.008,1.008,21200000.0
2008-04-18 09:11:00,1.008,1.0082,1.00795,1.00795,33600000.0
2008-04-18 09:12:00,1.00795,1.00805,1.00785,1.00785,96700000.0
2008-04-18 09:13:00,1.00785,1.00785,1.00765,1.00765,61700000.0
2008-04-18 09:14:00,1.00765,1.0077,1.0076,1.0077,52100000.0
2008-04-18 09:15:00,1.0077,1.0078,1.0077,1.00775,15900000.0
2008-04-18 09:16:00,1.00775,1.00775,1.00775,1.00775,27200000.0
2008-04-18 09:17:00,1.00775,1.0079,1.00775,1.0078,52500000.0
2008-04-18 09:18:00,1.0078,1.0078,1.00715,1.00715,64200000.0
2008-04-18 09:19:00,1.00715,1.00715,1.0071,1.0071,10800000.0
2008-04-18 09:20:00,1.0071,1.0072,1.0071,1.0072,21800000.0
2008-04-18 09:21:00,1.0072,1.0072,1.00715,1.00715,26700000.0
2008-04-18 09:22:00,1.00715,1.0072,1.0071,1.00715,129200000.0
2008-04-18 09:23:00,1.00715,1.0076,1.00715,1.0076,175500000.0
2008-04-18 09:24:00,1.0076,1.0077,1.00755,1.0076,53700000.0
2008-04-18 09:25:00,1.0076,1.0076,1.00735,1.00735,50100000.0
2008-04-18 09:26:00,1.00735,1.0077,1.00735,1.00755,40700000.0
2008-04-18 09:27:00,1.00755,1.00755,1.0071,1.0071,45200000.0
2008-04-18 09:28:00,1.0071,1.00715,1.00695,1.007,51400000.0
2008-04-18 09:29:00,1.007,1.0072,1.007,1.0071,31000000.0
2008-04-18 09:30:00,1.0071,1.0071,1.007,1.00705,54300000.0
2008-04-18 09:31:00,1.00705,1.00705,1.007,1.007,48600000.0
2008-04-18 09:32:00,1.007,1.007,1.007,1.007,24000000.0
2008-04-18 09:33:00,1.007,1.007,1.007,1.007,24800000.0
2008-04-18 09:34:00,1.007,1.007,1.00695,1.00695,22600000.0
2008-04-18 09:35:00,1.00695,1.00695,1.00695,1.00695,33500000.0
2008-04-18 09:36:00,1.00695,1.00695,1.00685,1.0069,25800000.0
2008-04-18 09:37:00,1.0069,1.00695,1.0069,1.0069,29200000.0
2008-04-18 09:38:00,1.0069,1.00695,1.0068,1.0069,36800000.0
2008-04-18 09:39:00,1.0069,1.0069,1.00685,1.0069,16000000.0
2008-04-18 09:40:00,1.0069,1.00755,1.0069,1.00755,78500000.0
2008-04-18 09:41:00,1.00755,1.00765,1.00745,1.0075,226600000.0
2008-04-18 09:42:00,1.0075,1.0075,1.0071,1.00715,67400000.0
2008-04-18 09:43:00,1.00715,1.00735,1.0071,1.00735,77300000.0
2008-04-18 09:44:00,1.00735,1.00735,1.00735,1.00735,92000000.0
2008-04-18 09:45:00,1.00735,1.00735,1.00715,1.00715,57000000.0
2008-04-18 09:46:00,1.00715,1.0072,1.00715,1.0072,23200000.0
2008-04-18 09:47:00,1.0072,1.00725,1.00715,1.0072,40200000.0
2008-04-18 09:48:00,1.0072,1.0072,1.0068,1.0068,75500000.0
2008-04-18 09:49:00,1.0068,1.0068,1.0066,1.0066,51700000.0
2008-04-18 09:50:00,1.0066,1.0066,1.0058,1.00585,71000000.0
2008-04-18 09:51:00,1.00585,1.006,1.00545,1.0055,196000000.0
2008-04-18 09:52:00,1.0055,1.0055,1.0052,1.00545,167200000.0
2008-04-18 09:53:00,1.00545,1.00545,1.00525,1.0053,96800000.0
2008-04-18 09:54:00,1.0053,1.0055,1.00525,1.00545,145400000.0
2008-04-18 09:55:00,1.00545,1.006,1.0054,1.0058,137700000.0
2008-04-18 09:56:00,1.0058,1.0058,1.00575,1.0058,21400000.0
2008-04-18 09:57:00,1.0058,1.00615,1.0058,1.00615,45300000.0
2008-04-18 09:58:00,1.00615,1.0063,1.00615,1.0063,36000000.0
2008-04-18 09:59:00,1.0063,1.0067,1.0063,1.0067,86300000.0
2008-04-18 10:00:00,1.0067,1.0069,1.00665,1.0067,49600000.0
2008-04-18 10:01:00,1.0067,1.0068,1.00625,1.00645,214500000.0
2008-04-18 10:02:00,1.00635,1.00655,1.0063,1.00645,106900000.0
2008-04-18 10:03:00,1.00645,1.00655,1.00645,1.0065,46700000.0
2008-04-18 10:04:00,1.0065,1.00655,1.00625,1.00625,89800000.0
2008-04-18 10:05:00,1.0063,1.0069,1.0063,1.00685,37400000.0
2008-04-18 10:06:00,1.0069,1.0069,1.0067,1.0067,127800000.0
2008-04-18 10:07:00,1.0067,1.00675,1.0066,1.00665,35500000.0
2008-04-18 10:08:00,1.00665,1.0068,1.0065,1.0068,79100000.0
2008-04-18 10:09:00,1.0068,1.0068,1.0067,1.0067,43200000.0
2008-04-18 10:10:00,1.0067,1.00695,1.00665,1.00665,83500000.0
2008-04-18 10:11:00,1.00665,1.0069,1.00665,1.0067,62300000.0
2008-04-18 10:12:00,1.0067,1.0071,1.0067,1.00675,71200000.0
2008-04-18 10:13:00,1.00675,1.00695,1.00675,1.0069,60500000.0
2008-04-18 10:14:00,1.0069,1.007,1.00665,1.00675,74700000.0
2008-04-18 10:15:00,1.00675,1.00675,1.00675,1.00675,43200000.0
2008-04-18 10:16:00,1.00675,1.0069,1.00675,1.0069,23200000.0
2008-04-18 10:17:00,1.0069,1.0069,1.0069,1.0069,14800000.0
2008-04-18 10:18:00,1.0069,1.0069,1.00645,1.0065,134100000.0
2008-04-18 10:19:00,1.00655,1.0066,1.00645,1.00645,97700000.0
2008-04-18 10:20:00,1.00645,1.0065,1.0064,1.0064,73500000.0
2008-04-18 10:21:00,1.0064,1.00655,1.0064,1.00645,69000000.0
2008-04-18 10:22:00,1.00645,1.00645,1.0064,1.00645,93600000.0
2008-04-18 10:23:00,1.00645,1.0073,1.00645,1.0073,57300000.0
2008-04-18 10:24:00,1.0073,1.00745,1.00685,1.00685,131300000.0
2008-04-18 10:25:00,1.00685,1.00705,1.0068,1.007,123400000.0
2008-04-18 10:26:00,1.007,1.00715,1.00695,1.00705,63400000.0
2008-04-18 10:27:00,1.00705,1.0071,1.00625,1.00625,169800000.0
2008-04-18 10:28:00,1.00625,1.0063,1.00625,1.00625,76100000.0
2008-04-18 10:29:00,1.00625,1.00675,1.00625,1.00675,33300000.0
2008-04-18 10:30:00,1.00675,1.007,1.0067,1.0067,58200000.0
2008-04-18 10:31:00,1.0067,1.0069,1.0066,1.00685,37000000.0
2008-04-18 10:32:00,1.00685,1.00695,1.0068,1.00685,119000000.0
2008-04-18 10:33:00,1.00685,1.00735,1.00685,1.00715,134100000.0
2008-04-18 10:34:00,1.00715,1.00735,1.00675,1.00685,236100000.0
2008-04-18 10:35:00,1.00685,1.00685,1.0063,1.00645,160000000.0
2008-04-18 10:36:00,1.00645,1.00645,1.0063,1.0064,147500000.0
2008-04-18 10:37:00,1.0064,1.0064,1.0064,1.0064,218600000.0
2008-04-18 10:38:00,1.0064,1.00645,1.0064,1.00645,148400000.0
2008-04-18 10:39:00,1.00645,1.0065,1.0058,1.0058,239800000.0
2008-04-18 10:40:00,1.0058,1.0059,1.0056,1.0056,73700000.0
2008-04-18 10:41:00,1.0056,1.0057,1.00555,1.00555,14800000.0
2008-04-18 10:42:00,1.00555,1.0057,1.00555,1.0057,23700000.0
2008-04-18 10:43:00,1.0057,1.0057,1.00555,1.00555,18100000.0
2008-04-18 10:44:00,1.00555,1.0059,1.0055,1.00585,45400000.0
2008-04-18 10:45:00,1.00585,1.0062,1.00585,1.006,56300000.0
2008-04-18 10:46:00,1.006,1.006,1.0058,1.00585,36000000.0
2008-04-18 10:47:00,1.00585,1.00595,1.00585,1.0059,31000000.0
2008-04-18 10:48:00,1.0059,1.0059,1.00585,1.00585,32000000.0
2008-04-18 10:49:00,1.00585,1.0059,1.0042,1.0044,151200000.0
2008-04-18 10:50:00,1.0044,1.00455,1.00365,1.00415,114200000.0
2008-04-18 10:51:00,1.00415,1.0043,1.00395,1.0042,196600000.0
2008-04-18 10:52:00,1.0042,1.0043,1.0042,1.0043,107200000.0
2008-04-18 10:53:00,1.0043,1.0044,1.0043,1.0043,65300000.0
2008-04-18 10:54:00,1.0043,1.00435,1.0043,1.0043,91700000.0
2008-04-18 10:55:00,1.0043,1.0045,1.0043,1.0044,67800000.0
2008-04-18 10:56:00,1.0044,1.0044,1.0044,1.0044,24400000.0
2008-04-18 10:57:00,1.0044,1.0044,1.0043,1.0044,21500000.0
2008-04-18 10:58:00,1.0044,1.0044,1.0041,1.0042,65200000.0
2008-04-18 10:59:00,1.0042,1.0042,1.00365,1.00365,23500000.0
2008-04-18 11:00:00,1.00365,1.00365,1.00305,1.0031,85400000.0
2008-04-18 11:01:00,1.0031,1.00315,1.00295,1.00305,30300000.0
2008-04-18 11:02:00,1.00305,1.0031,1.0029,1.0029,35800000.0
2008-04-18 11:03:00,1.0029,1.003,1.00285,1.003,37200000.0
2008-04-18 11:04:00,1.003,1.0034,1.0029,1.0032,42800000.0
2008-04-18 11:05:00,1.0032,1.0034,1.003,1.00305,78300000.0
2008-04-18 11:06:00,1.00305,1.0032,1.00305,1.00305,85100000.0
2008-04-18 11:07:00,1.00305,1.00305,1.0025,1.0025,73300000.0
2008-04-18 11:08:00,1.0025,1.00295,1.0025,1.0029,51900000.0
2008-04-18 11:09:00,1.0029,1.00315,1.00285,1.00315,49100000.0
2008-04-18 11:10:00,1.00315,1.00355,1.00315,1.00355,44900000.0
2008-04-18 11:11:00,1.00355,1.00355,1.00345,1.0035,34000000.0
2008-04-18 11:12:00,1.0035,1.00395,1.00345,1.0038,38500000.0
2008-04-18 11:13:00,1.0038,1.00405,1.0037,1.004,53500000.0
2008-04-18 11:14:00,1.004,1.004,1.0037,1.00375,51400000.0
2008-04-18 11:15:00,1.00375,1.00385,1.0036,1.0037,50200000.0
2008-04-18 11:16:00,1.0037,1.00435,1.0037,1.004,44000000.0
2008-04-18 11:17:00,1.004,1.00465,1.004,1.00465,98800000.0
2008-04-18 11:18:00,1.00465,1.005,1.0042,1.0047,113800000.0
2008-04-18 11:19:00,1.0047,1.00495,1.0046,1.0049,42800000.0
2008-04-18 11:20:00,1.0049,1.00505,1.0049,1.005,48300000.0
2008-04-18 11:21:00,1.005,1.0051,1.00485,1.00495,46600000.0
2008-04-18 11:22:00,1.00495,1.00495,1.00435,1.0045,93600000.0
2008-04-18 11:23:00,1.0045,1.0046,1.00445,1.0046,28100000.0
2008-04-18 11:24:00,1.00455,1.0047,1.00455,1.0047,32900000.0
2008-04-18 11:25:00,1.0047,1.0048,1.0046,1.00475,34700000.0
2008-04-18 11:26:00,1.00475,1.0054,1.0046,1.0053,114300000.0
2008-04-18 11:27:00,1.0053,1.0053,1.00475,1.00475,141000000.0
2008-04-18 11:28:00,1.00475,1.00495,1.00445,1.0049,117000000.0
2008-04-18 11:29:00,1.0049,1.0051,1.00485,1.005,104100000.0
2008-04-18 11:30:00,1.005,1.005,1.00455,1.00475,88100000.0
2008-04-18 11:31:00,1.00475,1.0048,1.0046,1.00465,78100000.0
2008-04-18 11:32:00,1.00465,1.00475,1.0045,1.00475,77800000.0
2008-04-18 11:33:00,1.00475,1.00515,1.00475,1.00495,91800000.0
2008-04-18 11:34:00,1.00495,1.0051,1.00455,1.005,50600000.0
2008-04-18 11:35:00,1.005,1.005,1.00475,1.00475,80600000.0
2008-04-18 11:36:00,1.00475,1.00485,1.0046,1.0047,233000000.0
2008-04-18 11:37:00,1.00475,1.00515,1.0045,1.0051,225100000.0
2008-04-18 11:38:00,1.0051,1.00515,1.0051,1.0051,20900000.0
2008-04-18 11:39:00,1.0051,1.00515,1.0048,1.00505,151600000.0
2008-04-18 11:40:00,1.00505,1.00505,1.00495,1.00495,35100000.0
2008-04-18 11:41:00,1.00495,1.00495,1.00495,1.00495,39300000.0
2008-04-18 11:42:00,1.00495,1.00495,1.0046,1.0046,70800000.0
2008-04-18 11:43:00,1.0046,1.0049,1.0046,1.0049,40800000.0
2008-04-18 11:44:00,1.0049,1.005,1.0049,1.0049,40200000.0
2008-04-18 11:45:00,1.0049,1.0053,1.0049,1.00525,22100000.0
2008-04-18 11:46:00,1.0061,1.007,1.0061,1.007,144800000.0
2008-04-18 11:47:00,1.007,1.00785,1.007,1.00785,279400000.0
2008-04-18 11:48:00,1.0078,1.0079,1.0069,1.0071,227000000.0
2008-04-18 11:49:00,1.0071,1.0074,1.00705,1.0074,176900000.0
2008-04-18 11:50:00,1.0074,1.00745,1.00715,1.00735,137200000.0
2008-04-18 11:51:00,1.00735,1.00745,1.00735,1.0074,47300000.0
2008-04-18 11:52:00,1.0074,1.00745,1.00675,1.00675,168100000.0
2008-04-18 11:53:00,1.00675,1.00705,1.00675,1.007,41100000.0
2008-04-18 11:54:00,1.007,1.00705,1.0064,1.00645,77800000.0
2008-04-18 11:55:00,1.00645,1.00655,1.00645,1.0065,58500000.0
2008-04-18 11:56:00,1.0065,1.0065,1.0065,1.0065,52800000.0
2008-04-18 11:57:00,1.0065,1.0065,1.0065,1.0065,52400000.0
2008-04-18 11:58:00,1.0065,1.0066,1.0065,1.0066,16700000.0
2008-04-18 11:59:00,1.0066,1.0066,1.0065,1.00655,31000000.0
2008-04-18 12:00:00,1.00655,1.00655,1.00655,1.00655,23200000.0
2008-04-18 12:01:00,1.00655,1.00655,1.0065,1.0065,24400000.0
2008-04-18 12:02:00,1.0065,1.0065,1.0065,1.0065,50300000.0
2008-04-18 12:03:00,1.0065,1.0069,1.0065,1.0067,116600000.0
2008-04-18 12:04:00,1.0067,1.00735,1.0067,1.0073,115400000.0
2008-04-18 12:05:00,1.0073,1.0077,1.007,1.0076,164800000.0
2008-04-18 12:06:00,1.00755,1.00885,1.00755,1.00885,545900000.0
2008-04-18 12:07:00,1.00885,1.00885,1.00795,1.00825,107700000.0
2008-04-18 12:08:00,1.00825,1.00845,1.0081,1.0084,67200000.0
2008-04-18 12:09:00,1.0084,1.0084,1.0081,1.0082,59300000.0
2008-04-18 12:10:00,1.0082,1.0083,1.0081,1.0081,96600000.0
2008-04-18 12:11:00,1.0081,1.0086,1.0077,1.0086,96300000.0
2008-04-18 12:12:00,1.0086,1.0086,1.00845,1.00855,67400000.0
2008-04-18 12:13:00,1.00855,1.00885,1.00825,1.00845,114400000.0
2008-04-18 12:14:00,1.00855,1.0086,1.00835,1.00835,144000000.0
2008-04-18 12:15:00,1.00835,1.00845,1.0083,1.0084,105400000.0
2008-04-18 12:16:00,1.0084,1.0085,1.0084,1.0085,42500000.0
2008-04-18 12:17:00,1.0085,1.0085,1.00845,1.00845,33900000.0
2008-04-18 12:18:00,1.00845,1.00845,1.00845,1.00845,9200000.0
2008-04-18 12:19:00,1.00845,1.0085,1.00845,1.0085,22800000.0
2008-04-18 12:20:00,1.0085,1.0086,1.0084,1.0084,65900000.0
2008-04-18 12:21:00,1.0084,1.0085,1.0084,1.0084,50400000.0
2008-04-18 12:22:00,1.0084,1.0084,1.0083,1.0083,77000000.0
2008-04-18 12:23:00,1.0083,1.0091,1.0083,1.00905,101400000.0
2008-04-18 12:24:00,1.00905,1.0094,1.00895,1.009,70400000.0
2008-04-18 12:25:00,1.009,1.00915,1.00875,1.009,104300000.0
2008-04-18 12:26:00,1.009,1.0096,1.009,1.00935,139900000.0
2008-04-18 12:27:00,1.00935,1.0094,1.0093,1.0093,159100000.0
2008-04-18 12:28:00,1.0093,1.0094,1.0092,1.0093,101600000.0
2008-04-18 12:29:00,1.0093,1.0093,1.00905,1.0093,84300000.0
2008-04-18 12:30:00,1.0093,1.0096,1.00845,1.0087,450100000.0
2008-04-18 12:31:00,1.0087,1.00905,1.00865,1.00905,95000000.0
2008-04-18 12:32:00,1.00905,1.00915,1.0088,1.0091,184500000.0
2008-04-18 12:33:00,1.0091,1.00915,1.0088,1.0088,135800000.0
2008-04-18 12:34:00,1.0088,1.009,1.00855,1.00855,120900000.0
2008-04-18 12:35:00,1.00855,1.009,1.00855,1.00875,167100000.0
2008-04-18 12:36:00,1.00875,1.00875,1.0082,1.00875,438700000.0
2008-04-18 12:37:00,1.00875,1.0089,1.00855,1.00885,102000000.0
2008-04-18 12:38:00,1.00885,1.0089,1.00885,1.0089,290600000.0
2008-04-18 12:39:00,1.0089,1.0091,1.00885,1.0091,245000000.0
2008-04-18 12:40:00,1.0091,1.0093,1.00885,1.009,144000000.0
2008-04-18 12:41:00,1.009,1.0093,1.00895,1.00915,67200000.0
2008-04-18 12:42:00,1.00915,1.0093,1.00895,1.009,80400000.0
2008-04-18 12:43:00,1.009,1.0093,1.0089,1.00895,76700000.0
2008-04-18 12:44:00,1.00895,1.00915,1.0089,1.00915,76300000.0
2008-04-18 12:45:00,1.00915,1.0093,1.009,1.0091,67600000.0
2008-04-18 12:46:00,1.0091,1.0095,1.0091,1.0094,51200000.0
2008-04-18 12:47:00,1.0094,1.0095,1.0091,1.0095,66700000.0
2008-04-18 12:48:00,1.0096,1.0096,1.0093,1.0093,38100000.0
2008-04-18 12:49:00,1.0093,1.0098,1.00915,1.0096,104400000.0
2008-04-18 12:50:00,1.0096,1.0097,1.0095,1.0095,36000000.0
2008-04-18 12:51:00,1.0095,1.0095,1.0093,1.0093,19200000.0
2008-04-18 12:52:00,1.0093,1.0093,1.009,1.00925,231800000.0
2008-04-18 12:53:00,1.00925,1.00925,1.0091,1.00915,206100000.0
2008-04-18 12:54:00,1.00915,1.0093,1.00905,1.0092,147600000.0
2008-04-18 12:55:00,1.0092,1.0093,1.0092,1.0092,26000000.0
2008-04-18 12:56:00,1.0092,1.0093,1.009,1.009,25500000.0
2008-04-18 12:57:00,1.009,1.0091,1.0089,1.0091,35200000.0
2008-04-18 12:58:00,1.0091,1.0091,1.0088,1.0088,51300000.0
2008-04-18 12:59:00,1.0088,1.00895,1.0086,1.0089,68500000.0
2008-04-18 13:00:00,1.0089,1.0091,1.0089,1.0091,32000000.0
2008-04-18 13:01:00,1.0091,1.0094,1.0091,1.0094,38800000.0
2008-04-18 13:02:00,1.0094,1.0094,1.0092,1.0093,20400000.0
2008-04-18 13:03:00,1.0093,1.0093,1.0093,1.0093,10400000.0
2008-04-18 13:04:00,1.0093,1.0093,1.0091,1.0091,22000000.0
2008-04-18 13:05:00,1.0091,1.0093,1.009,1.0091,45000000.0
2008-04-18 13:06:00,1.0091,1.0091,1.009,1.009,14700000.0
2008-04-18 13:07:00,1.009,1.009,1.0089,1.0089,17300000.0
2008-04-18 13:08:00,1.0089,1.0089,1.0088,1.0089,32800000.0
2008-04-18 13:09:00,1.0089,1.0089,1.0083,1.0084,38800000.0
2008-04-18 13:10:00,1.0084,1.0084,1.0082,1.0082,11200000.0
2008-04-18 13:11:00,1.0082,1.0082,1.0074,1.0074,93300000.0
2008-04-18 13:12:00,1.0074,1.0077,1.0074,1.0077,44600000.0
2008-04-18 13:13:00,1.0077,1.0077,1.0076,1.0077,13200000.0
2008-04-18 13:14:00,1.0077,1.0077,1.00735,1.0074,70300000.0
2008-04-18 13:15:00,1.0075,1.0075,1.0074,1.00745,122300000.0
2008-04-18 13:16:00,1.00745,1.0077,1.0074,1.0077,75700000.0
2008-04-18 13:17:00,1.0077,1.0079,1.0075,1.0076,53400000.0
2008-04-18 13:18:00,1.0076,1.0077,1.00755,1.0077,20700000.0
2008-04-18 13:19:00,1.0077,1.0082,1.0077,1.0078,63300000.0
2008-04-18 13:20:00,1.0078,1.008,1.0078,1.008,56000000.0
2008-04-18 13:21:00,1.008,1.008,1.0077,1.00775,60700000.0
2008-04-18 13:22:00,1.00775,1.00795,1.0077,1.0077,43000000.0
2008-04-18 13:23:00,1.0077,1.008,1.0077,1.0078,25100000.0
2008-04-18 13:24:00,1.0078,1.0078,1.0077,1.0077,124700000.0
2008-04-18 13:25:00,1.0077,1.00775,1.0074,1.0075,55200000.0
2008-04-18 13:26:00,1.0075,1.0075,1.007,1.0071,87800000.0
2008-04-18 13:27:00,1.0071,1.0075,1.0071,1.0073,97300000.0
2008-04-18 13:28:00,1.0073,1.0073,1.0073,1.0073,15600000.0
2008-04-18 13:29:00,1.0073,1.00765,1.007,1.0076,79300000.0
2008-04-18 13:30:00,1.0076,1.0076,1.0076,1.0076,28400000.0
2008-04-18 13:31:00,1.0076,1.0078,1.0076,1.0076,54700000.0
2008-04-18 13:32:00,1.0076,1.0078,1.0076,1.0076,44700000.0
2008-04-18 13:33:00,1.0076,1.0078,1.0076,1.0077,30800000.0
2008-04-18 13:34:00,1.0076,1.0076,1.00705,1.0075,74400000.0
2008-04-18 13:35:00,1.0075,1.0076,1.0073,1.0076,35200000.0
2008-04-18 13:36:00,1.0076,1.0076,1.0073,1.0073,19800000.0
2008-04-18 13:37:00,1.0073,1.0074,1.0073,1.0073,37600000.0
2008-04-18 13:38:00,1.0073,1.0073,1.007,1.007,33800000.0
2008-04-18 13:39:00,1.007,1.00725,1.007,1.00725,82800000.0
2008-04-18 13:40:00,1.00725,1.0078,1.00725,1.0075,134700000.0
2008-04-18 13:41:00,1.0075,1.00765,1.0075,1.00765,29000000.0
2008-04-18 13:42:00,1.00765,1.0082,1.0076,1.0082,43000000.0
2008-04-18 13:43:00,1.0082,1.0088,1.0082,1.0088,45600000.0
2008-04-18 13:44:00,1.0088,1.0088,1.00835,1.0085,59700000.0
2008-04-18 13:45:00,1.0085,1.0085,1.0085,1.0085,20400000.0
2008-04-18 13:46:00,1.0085,1.0085,1.0084,1.0084,34500000.0
2008-04-18 13:47:00,1.0084,1.0085,1.0084,1.0084,25800000.0
2008-04-18 13:48:00,1.0084,1.00875,1.0084,1.0087,273600000.0
2008-04-18 13:49:00,1.0087,1.00935,1.0087,1.0093,161700000.0
2008-04-18 13:50:00,1.0093,1.0094,1.0082,1.0088,441600000.0
2008-04-18 13:51:00,1.0088,1.0088,1.0085,1.0088,55100000.0
2008-04-18 13:52:00,1.0088,1.0095,1.0088,1.0095,53200000.0
2008-04-18 13:53:00,1.0095,1.0095,1.0093,1.0093,49100000.0
2008-04-18 13:54:00,1.0093,1.0101,1.0093,1.0098,293900000.0
2008-04-18 13:55:00,1.0098,1.0107,1.0098,1.0107,341900000.0
2008-04-18 13:56:00,1.0107,1.01125,1.01065,1.01065,411100000.0
2008-04-18 13:57:00,1.01065,1.0113,1.01055,1.0106,474200000.0
2008-04-18 13:58:00,1.0106,1.0112,1.0106,1.0112,170700000.0
2008-04-18 13:59:00,1.0112,1.01125,1.0109,1.011,305700000.0
2008-04-18 14:00:00,1.011,1.0112,1.0105,1.0112,504500001.0
2008-04-18 14:01:00,1.0112,1.0117,1.0112,1.0116,418500000.0
2008-04-18 14:02:00,1.0116,1.0121,1.0116,1.0119,371800000.0
2008-04-18 14:03:00,1.0119,1.0119,1.0115,1.0115,134600000.0
2008-04-18 14:04:00,1.0115,1.0116,1.01125,1.0115,69000000.0
2008-04-18 14:05:00,1.0115,1.0116,1.0112,1.0114,73000000.0
2008-04-18 14:06:00,1.0114,1.0117,1.0113,1.0117,168000000.0
2008-04-18 14:07:00,1.0117,1.0118,1.0109,1.0109,176600000.0
2008-04-18 14:08:00,1.0109,1.01105,1.0106,1.0109,97500000.0
2008-04-18 14:09:00,1.0109,1.011,1.01055,1.0106,128400000.0
2008-04-18 14:10:00,1.0106,1.0108,1.0105,1.0107,78600000.0
2008-04-18 14:11:00,1.0107,1.0111,1.0106,1.0109,97700000.0
2008-04-18 14:12:00,1.0109,1.0112,1.0109,1.0112,228700000.0
2008-04-18 14:13:00,1.0112,1.0113,1.0109,1.011,111600000.0
2008-04-18 14:14:00,1.011,1.0111,1.011,1.011,40600000.0
2008-04-18 14:15:00,1.011,1.0117,1.011,1.0116,49000000.0
2008-04-18 14:16:00,1.0116,1.0117,1.0113,1.0114,67100000.0
2008-04-18 14:17:00,1.0114,1.0115,1.0111,1.0111,45700000.0
2008-04-18 14:18:00,1.0111,1.0111,1.011,1.011,39800000.0
2008-04-18 14:19:00,1.011,1.0112,1.011,1.011,56300000.0
2008-04-18 14:20:00,1.011,1.0114,1.011,1.0111,127200000.0
2008-04-18 14:21:00,1.0111,1.01115,1.0109,1.0111,66600000.0
2008-04-18 14:22:00,1.0111,1.0116,1.0107,1.0113,175200000.0
2008-04-18 14:23:00,1.0113,1.0114,1.011,1.0112,57400000.0
2008-04-18 14:24:00,1.0112,1.0115,1.0109,1.0115,109300000.0
2008-04-18 14:25:00,1.0115,1.0121,1.0113,1.0115,83900000.0
2008-04-18 14:26:00,1.0115,1.0118,1.0115,1.0116,71500000.0
2008-04-18 14:27:00,1.0116,1.0117,1.0114,1.0114,90900000.0
2008-04-18 14:28:00,1.0114,1.0114,1.0108,1.011,106400000.0
2008-04-18 14:29:00,1.011,1.0111,1.0106,1.0108,57200000.0
2008-04-18 14:30:00,1.0108,1.0119,1.0108,1.0118,129100000.0
2008-04-18 14:31:00,1.0118,1.0123,1.0118,1.0122,149000000.0
2008-04-18 14:32:00,1.0122,1.0126,1.0119,1.0121,104800000.0
2008-04-18 14:33:00,1.0121,1.013,1.0121,1.013,122700000.0
2008-04-18 14:34:00,1.013,1.013,1.0126,1.0127,79200000.0
2008-04-18 14:35:00,1.0127,1.0127,1.0123,1.0123,71900000.0
2008-04-18 14:36:00,1.0123,1.0127,1.0122,1.0126,132600000.0
2008-04-18 14:37:00,1.0126,1.0134,1.0126,1.0134,152700000.0
2008-04-18 14:38:00,1.0134,1.0144,1.0134,1.0137,122800000.0
2008-04-18 14:39:00,1.0137,1.014,1.0134,1.0136,105100000.0
2008-04-18 14:40:00,1.0136,1.0137,1.0134,1.01365,148500000.0
2008-04-18 14:41:00,1.01365,1.014,1.0135,1.0138,79100000.0
2008-04-18 14:42:00,1.0137,1.0139,1.0137,1.0139,82400000.0
2008-04-18 14:43:00,1.0139,1.0139,1.0135,1.0139,106100000.0
2008-04-18 14:44:00,1.0139,1.0139,1.0132,1.01325,153300000.0
2008-04-18 14:45:00,1.0135,1.0137,1.0131,1.0135,98700000.0
2008-04-18 14:46:00,1.0135,1.0136,1.0124,1.0125,84500000.0
2008-04-18 14:47:00,1.0125,1.0125,1.0122,1.0122,110100000.0
2008-04-18 14:48:00,1.0122,1.0124,1.0121,1.0124,347200000.0
2008-04-18 14:49:00,1.0124,1.0124,1.0124,1.0124,92900000.0
2008-04-18 14:50:00,1.0124,1.0124,1.0116,1.0117,67900000.0
2008-04-18 14:51:00,1.0117,1.0119,1.0115,1.0117,70100000.0
2008-04-18 14:52:00,1.0117,1.0117,1.0114,1.0115,53600000.0
2008-04-18 14:53:00,1.0115,1.0115,1.0112,1.0115,167100000.0
2008-04-18 14:54:00,1.0115,1.0123,1.0115,1.0122,93200000.0
2008-04-18 14:55:00,1.0122,1.0122,1.012,1.0122,51400000.0
2008-04-18 14:56:00,1.0122,1.0122,1.0116,1.0121,154100000.0
2008-04-18 14:57:00,1.0121,1.0122,1.0116,1.0121,87300000.0
2008-04-18 14:58:00,1.0121,1.01235,1.0121,1.01235,74800000.0
2008-04-18 14:59:00,1.01235,1.01235,1.0122,1.0123,40400000.0
2008-04-18 15:00:00,1.0123,1.0123,1.012,1.012,30400000.0
2008-04-18 15:01:00,1.012,1.012,1.0116,1.0118,95700000.0
2008-04-18 15:02:00,1.0118,1.012,1.0117,1.012,117900000.0
2008-04-18 15:03:00,1.0119,1.0121,1.0119,1.0119,135700000.0
2008-04-18 15:04:00,1.0119,1.0119,1.0112,1.0112,88600000.0
2008-04-18 15:05:00,1.01125,1.0114,1.0111,1.0113,63500000.0
2008-04-18 15:06:00,1.0113,1.0113,1.0112,1.0112,72300000.0
2008-04-18 15:07:00,1.0112,1.0115,1.0111,1.0115,176700000.0
2008-04-18 15:08:00,1.0115,1.0116,1.0111,1.0116,53800000.0
2008-04-18 15:09:00,1.0116,1.0118,1.0111,1.0111,66500000.0
2008-04-18 15:10:00,1.0111,1.0112,1.0111,1.0112,21200000.0
2008-04-18 15:11:00,1.0112,1.0112,1.0109,1.011,44700000.0
2008-04-18 15:12:00,1.011,1.011,1.0109,1.0109,63400000.0
2008-04-18 15:13:00,1.0109,1.0109,1.0087,1.0095,159600000.0
2008-04-18 15:14:00,1.0095,1.0096,1.0092,1.0093,93800000.0
2008-04-18 15:15:00,1.0093,1.0095,1.0092,1.0092,64000000.0
2008-04-18 15:16:00,1.0092,1.0093,1.0082,1.0087,83800000.0
2008-04-18 15:17:00,1.0087,1.0089,1.0077,1.0077,97900000.0
2008-04-18 15:18:00,1.0077,1.0078,1.0072,1.0076,182300000.0
2008-04-18 15:19:00,1.0076,1.0082,1.0075,1.008,89300000.0
2008-04-18 15:20:00,1.008,1.0082,1.0078,1.0082,73200000.0
2008-04-18 15:21:00,1.0082,1.0084,1.0082,1.0083,25800000.0
2008-04-18 15:22:00,1.0083,1.0089,1.00825,1.0087,93400000.0
2008-04-18 15:23:00,1.0087,1.009,1.0086,1.009,22200000.0
2008-04-18 15:24:00,1.009,1.0091,1.0086,1.0088,90500000.0
2008-04-18 15:25:00,1.0088,1.009,1.0086,1.0086,66100000.0
2008-04-18 15:26:00,1.0086,1.0086,1.0078,1.0078,53500000.0
2008-04-18 15:27:00,1.0078,1.0078,1.0073,1.0076,121600000.0
2008-04-18 15:28:00,1.0076,1.0079,1.0076,1.0078,84200000.0
2008-04-18 15:29:00,1.0078,1.0081,1.0078,1.0081,27900000.0
2008-04-18 15:30:00,1.0081,1.0081,1.0079,1.008,43000000.0
2008-04-18 15:31:00,1.008,1.008,1.0076,1.0078,48700000.0
2008-04-18 15:32:00,1.0078,1.008,1.0076,1.0077,35500000.0
2008-04-18 15:33:00,1.0077,1.0078,1.0075,1.0076,49400000.0
2008-04-18 15:34:00,1.0076,1.0076,1.0073,1.0073,98800000.0
2008-04-18 15:35:00,1.0073,1.0074,1.0061,1.0065,99600000.0
2008-04-18 15:36:00,1.0066,1.007,1.0063,1.0068,233400000.0
2008-04-18 15:37:00,1.0068,1.0071,1.0067,1.0069,77700000.0
2008-04-18 15:38:00,1.0069,1.007,1.0069,1.007,26600000.0
2008-04-18 15:39:00,1.007,1.0074,1.007,1.0072,85200000.0
2008-04-18 15:40:00,1.0072,1.0074,1.007,1.0072,55800000.0
2008-04-18 15:41:00,1.0072,1.0073,1.0072,1.0072,48500000.0
2008-04-18 15:42:00,1.0072,1.0073,1.0069,1.0069,36900000.0
2008-04-18 15:43:00,1.0069,1.0073,1.0069,1.0073,43900000.0
2008-04-18 15:44:00,1.0073,1.0073,1.0071,1.0071,34300000.0
2008-04-18 15:45:00,1.0071,1.0071,1.0067,1.0068,53400000.0
2008-04-18 15:46:00,1.0068,1.0068,1.0065,1.0066,47100000.0
2008-04-18 15:47:00,1.0066,1.0066,1.0061,1.0061,129100000.0
2008-04-18 15:48:00,1.0061,1.0063,1.0058,1.006,102200000.0
2008-04-18 15:49:00,1.006,1.006,1.0055,1.0055,83900000.0
2008-04-18 15:50:00,1.0055,1.006,1.0053,1.006,172900001.0
2008-04-18 15:51:00,1.006,1.0062,1.0057,1.0058,74700000.0
2008-04-18 15:52:00,1.0058,1.0061,1.0058,1.0058,56700000.0
2008-04-18 15:53:00,1.0058,1.0059,1.0058,1.0059,27900000.0
2008-04-18 15:54:00,1.0059,1.0059,1.0052,1.0053,81800000.0
2008-04-18 15:55:00,1.0053,1.0053,1.00365,1.0038,141600000.0
2008-04-18 15:56:00,1.0038,1.0048,1.0038,1.0045,134900000.0
2008-04-18 15:57:00,1.0045,1.0048,1.0042,1.0043,99400000.0
2008-04-18 15:58:00,1.0043,1.005,1.0043,1.0046,146899999.0
2008-04-18 15:59:00,1.0046,1.005,1.0042,1.005,322400000.0
2008-04-18 16:00:00,1.005,1.0058,1.0045,1.0055,515300000.0
2008-04-18 16:01:00,1.0055,1.0057,1.0054,1.0054,235200000.0
2008-04-18 16:02:00,1.0054,1.0056,1.0054,1.0056,71800000.0
2008-04-18 16:03:00,1.0056,1.0056,1.0054,1.0055,29600000.0
2008-04-18 16:04:00,1.0055,1.006,1.0055,1.006,46600000.0
2008-04-18 16:05:00,1.006,1.006,1.0056,1.006,253000000.0
2008-04-18 16:06:00,1.006,1.0061,1.0057,1.0061,165400000.0
2008-04-18 16:07:00,1.0061,1.0063,1.006,1.0062,87100000.0
2008-04-18 16:08:00,1.0062,1.0064,1.006,1.00625,39900000.0
2008-04-18 16:09:00,1.00625,1.0068,1.0062,1.0068,38900000.0
2008-04-18 16:10:00,1.0068,1.0069,1.0063,1.0063,42700000.0
2008-04-18 16:11:00,1.0063,1.0065,1.0062,1.0063,63700000.0
2008-04-18 16:12:00,1.0063,1.0064,1.006,1.006,56700000.0
2008-04-18 16:13:00,1.006,1.0065,1.0059,1.00595,177200000.0
2008-04-18 16:14:00,1.00595,1.0061,1.0058,1.0061,40400000.0
2008-04-18 16:15:00,1.0061,1.0063,1.0061,1.0063,71800000.0
2008-04-18 16:16:00,1.0063,1.0067,1.0063,1.0065,82200000.0
2008-04-18 16:17:00,1.0065,1.0066,1.0063,1.0063,51900000.0
2008-04-18 16:18:00,1.0063,1.0065,1.0063,1.0063,30100000.0
2008-04-18 16:19:00,1.0063,1.0065,1.0063,1.0064,38200000.0
2008-04-18 16:20:00,1.0064,1.0066,1.0063,1.0065,46700000.0
2008-04-18 16:21:00,1.0065,1.0065,1.0061,1.0061,18500000.0
2008-04-18 16:22:00,1.0061,1.0063,1.0059,1.0061,64000000.0
2008-04-18 16:23:00,1.0061,1.0061,1.0061,1.0061,35300000.0
2008-04-18 16:24:00,1.0061,1.0064,1.0061,1.0062,28100000.0
2008-04-18 16:25:00,1.0062,1.0063,1.0061,1.0061,23100000.0
2008-04-18 16:26:00,1.0061,1.0069,1.0061,1.0068,76600000.0
2008-04-18 16:27:00,1.0068,1.0069,1.0065,1.0065,40600000.0
2008-04-18 16:28:00,1.0065,1.0068,1.0065,1.0066,27600000.0
2008-04-18 16:29:00,1.0066,1.0068,1.0065,1.0066,33000000.0
2008-04-18 16:30:00,1.0066,1.0068,1.0065,1.0066,34600000.0
2008-04-18 16:31:00,1.0066,1.0067,1.0062,1.00625,74300000.0
2008-04-18 16:32:00,1.0062,1.0066,1.0062,1.0065,75400000.0
2008-04-18 16:33:00,1.0065,1.007,1.0065,1.007,130000000.0
2008-04-18 16:34:00,1.007,1.0074,1.007,1.0072,130200000.0
2008-04-18 16:35:00,1.0072,1.0081,1.0072,1.0081,81000000.0
2008-04-18 16:36:00,1.0081,1.0084,1.0078,1.0084,153700000.0
2008-04-18 16:37:00,1.0084,1.0084,1.0078,1.0079,83600000.0
2008-04-18 16:38:00,1.0079,1.0082,1.0079,1.0079,72700000.0
2008-04-18 16:39:00,1.0079,1.008,1.0078,1.008,39400000.0
2008-04-18 16:40:00,1.008,1.0083,1.008,1.0082,28200000.0
2008-04-18 16:41:00,1.0082,1.0082,1.008,1.0082,65600000.0
2008-04-18 16:42:00,1.0082,1.0082,1.008,1.0081,34700000.0
2008-04-18 16:43:00,1.0081,1.0081,1.0081,1.0081,12900000.0
2008-04-18 16:44:00,1.0081,1.0085,1.0081,1.0085,87600000.0
2008-04-18 16:45:00,1.0085,1.00895,1.0085,1.0089,218200000.0
2008-04-18 16:46:00,1.0089,1.0089,1.0087,1.0087,36000000.0
2008-04-18 16:47:00,1.0087,1.0089,1.0083,1.0085,44600000.0
2008-04-18 16:48:00,1.0085,1.0086,1.0084,1.0085,40200000.0
2008-04-18 16:49:00,1.0085,1.0088,1.0083,1.0088,120300000.0
2008-04-18 16:50:00,1.0088,1.009,1.0088,1.009,79000000.0
2008-04-18 16:51:00,1.009,1.0095,1.0089,1.0091,75500000.0
2008-04-18 16:52:00,1.0091,1.0091,1.0085,1.0087,105200000.0
2008-04-18 16:53:00,1.0088,1.0088,1.0087,1.0088,26900000.0
2008-04-18 16:54:00,1.0088,1.0089,1.0087,1.0088,24400000.0
2008-04-18 16:55:00,1.0088,1.0095,1.0087,1.0095,48700000.0
2008-04-18 16:56:00,1.0095,1.0099,1.0093,1.0099,82800000.0
2008-04-18 16:57:00,1.0099,1.0101,1.0096,1.0098,69000000.0
2008-04-18 16:58:00,1.00985,1.01005,1.00935,1.0098,75100000.0
2008-04-18 16:59:00,1.0098,1.0108,1.00955,1.0106,130900000.0
2008-04-18 17:00:00,1.0106,1.0111,1.0105,1.0109,98600000.0
2008-04-18 17:01:00,1.0109,1.0109,1.0106,1.0106,76700000.0
2008-04-18 17:02:00,1.0106,1.0108,1.01055,1.0108,111600000.0
2008-04-18 17:03:00,1.0108,1.011,1.0107,1.0108,64400000.0
2008-04-18 17:04:00,1.0108,1.0111,1.0108,1.0109,48900000.0
2008-04-18 17:05:00,1.0109,1.0109,1.0106,1.0107,41500000.0
2008-04-18 17:06:00,1.0107,1.011,1.0107,1.0109,55400000.0
2008-04-18 17:07:00,1.0109,1.0109,1.0106,1.0108,94900000.0
2008-04-18 17:08:00,1.0108,1.0108,1.0106,1.0106,40100000.0
2008-04-18 17:09:00,1.0106,1.0109,1.0106,1.0109,232700000.0
2008-04-18 17:10:00,1.0109,1.0109,1.0107,1.0107,25800000.0
2008-04-18 17:11:00,1.0107,1.0108,1.0106,1.0106,30600000.0
2008-04-18 17:12:00,1.0106,1.0107,1.0105,1.0105,87700000.0
2008-04-18 17:13:00,1.0105,1.0106,1.0102,1.0104,65200000.0
2008-04-18 17:14:00,1.0104,1.0104,1.0101,1.0102,65000000.0
2008-04-18 17:15:00,1.0102,1.0103,1.01,1.0103,52400000.0
2008-04-18 17:16:00,1.0103,1.0108,1.0103,1.0105,65500000.0
2008-04-18 17:17:00,1.0105,1.0108,1.0105,1.0108,154500000.0
2008-04-18 17:18:00,1.0108,1.0109,1.0104,1.0105,77800000.0
2008-04-18 17:19:00,1.0105,1.0107,1.0105,1.0105,83400000.0
2008-04-18 17:20:00,1.0105,1.0105,1.0105,1.0105,16800000.0
2008-04-18 17:21:00,1.0105,1.0107,1.0105,1.0106,19400000.0
2008-04-18 17:22:00,1.0106,1.0109,1.0106,1.0108,49500000.0
2008-04-18 17:23:00,1.01085,1.0112,1.01075,1.0111,94200000.0
2008-04-18 17:24:00,1.0111,1.0111,1.011,1.011,97700000.0
2008-04-18 17:25:00,1.011,1.0112,1.011,1.011,77900000.0
2008-04-18 17:26:00,1.011,1.0111,1.0106,1.0108,98300000.0
2008-04-18 17:27:00,1.0108,1.0109,1.0104,1.0105,161600000.0
2008-04-18 17:28:00,1.0105,1.0105,1.0102,1.0103,192100000.0
2008-04-18 17:29:00,1.0103,1.0103,1.0103,1.0103,24000000.0
2008-04-18 17:30:00,1.0103,1.0104,1.0101,1.0101,37300000.0
2008-04-18 17:31:00,1.0101,1.0101,1.01,1.0101,102400000.0
2008-04-18 17:32:00,1.0101,1.0101,1.00985,1.0099,154700000.0
2008-04-18 17:33:00,1.0099,1.01,1.0096,1.0098,148400001.0
2008-04-18 17:34:00,1.0098,1.0098,1.0097,1.0098,74600000.0
2008-04-18 17:35:00,1.0098,1.01,1.0098,1.01,24500000.0
2008-04-18 17:36:00,1.01,1.01,1.0098,1.0098,137000000.0
2008-04-18 17:37:00,1.0098,1.00985,1.0097,1.0097,66100000.0
2008-04-18 17:38:00,1.0097,1.0097,1.0095,1.0096,106500000.0
2008-04-18 17:39:00,1.0096,1.0098,1.0096,1.0097,93200000.0
2008-04-18 17:40:00,1.0097,1.01,1.0097,1.0099,112000000.0
2008-04-18 17:41:00,1.0099,1.01,1.0099,1.01,103200000.0
2008-04-18 17:42:00,1.01,1.0102,1.01,1.0101,96700000.0
2008-04-18 17:43:00,1.0101,1.0101,1.01,1.01,61600000.0
2008-04-18 17:44:00,1.01,1.0102,1.01,1.0102,142200000.0
2008-04-18 17:45:00,1.0102,1.0104,1.0102,1.0103,18900000.0
2008-04-18 17:46:00,1.0103,1.0103,1.0102,1.0102,34200000.0
2008-04-18 17:47:00,1.0102,1.0102,1.0097,1.01,106300000.0
2008-04-18 17:48:00,1.01,1.01,1.01,1.01,15900000.0
2008-04-18 17:49:00,1.01,1.0101,1.01,1.0101,117200000.0
2008-04-18 17:50:00,1.0101,1.0101,1.01,1.01,27900000.0
2008-04-18 17:51:00,1.01,1.0102,1.01,1.0101,90900000.0
2008-04-18 17:52:00,1.0101,1.0101,1.0098,1.0098,32100000.0
2008-04-18 17:53:00,1.0098,1.0098,1.0097,1.0097,15200000.0
2008-04-18 17:54:00,1.0097,1.0097,1.009,1.009,42900000.0
2008-04-18 17:55:00,1.009,1.0093,1.009,1.0091,70600000.0
2008-04-18 17:56:00,1.0091,1.0091,1.0082,1.0082,114500000.0
2008-04-18 17:57:00,1.0082,1.0083,1.0082,1.0083,70900000.0
2008-04-18 17:58:00,1.0083,1.0084,1.0082,1.0083,37600000.0
2008-04-18 17:59:00,1.0083,1.0084,1.0081,1.0083,92800000.0
2008-04-18 18:00:00,1.0083,1.0086,1.0083,1.0084,87300000.0
2008-04-18 18:01:00,1.0084,1.0085,1.0082,1.0083,36100000.0
2008-04-18 18:02:00,1.0083,1.00845,1.0083,1.0083,71400000.0
2008-04-18 18:03:00,1.0083,1.0085,1.0078,1.0078,56300000.0
2008-04-18 18:04:00,1.0078,1.00815,1.0078,1.00815,63000000.0
2008-04-18 18:05:00,1.00815,1.0082,1.0079,1.0081,37600000.0
2008-04-18 18:06:00,1.0081,1.0082,1.0079,1.0081,80600000.0
2008-04-18 18:07:00,1.0081,1.0083,1.0081,1.0083,98700000.0
2008-04-18 18:08:00,1.0083,1.0083,1.00815,1.0083,23700000.0
2008-04-18 18:09:00,1.0083,1.0083,1.0076,1.0076,49000000.0
2008-04-18 18:10:00,1.0076,1.0077,1.0075,1.0077,44700000.0
2008-04-18 18:11:00,1.0076,1.0076,1.0071,1.0073,60700000.0
2008-04-18 18:12:00,1.0073,1.0076,1.0073,1.0074,46300000.0
2008-04-18 18:13:00,1.0074,1.0074,1.0071,1.0072,44600000.0
2008-04-18 18:14:00,1.0072,1.0072,1.0072,1.0072,35000000.0
2008-04-18 18:15:00,1.0072,1.0072,1.007,1.007,62200000.0
2008-04-18 18:16:00,1.007,1.0071,1.00685,1.0071,55900000.0
2008-04-18 18:17:00,1.0071,1.0074,1.0071,1.0071,42800000.0
2008-04-18 18:18:00,1.0071,1.0071,1.0067,1.0068,38000000.0
2008-04-18 18:19:00,1.0068,1.0069,1.0068,1.0069,92600000.0
2008-04-18 18:20:00,1.0069,1.0071,1.0069,1.0071,17800000.0
2008-04-18 18:21:00,1.0071,1.0071,1.0069,1.0071,77100000.0
2008-04-18 18:22:00,1.0071,1.0071,1.0069,1.0071,148500000.0
2008-04-18 18:23:00,1.0071,1.0075,1.0071,1.0074,81100000.0
2008-04-18 18:24:00,1.0074,1.0077,1.0074,1.0076,61600000.0
2008-04-18 18:25:00,1.0076,1.0081,1.0075,1.008,61600000.0
2008-04-18 18:26:00,1.008,1.008,1.0079,1.008,15900000.0
2008-04-18 18:27:00,1.008,1.008,1.0079,1.0079,9900000.0
2008-04-18 18:28:00,1.0079,1.008,1.0079,1.008,31000000.0
2008-04-18 18:29:00,1.008,1.00845,1.008,1.0084,51700000.0
2008-04-18 18:30:00,1.0084,1.0087,1.0082,1.0083,78200000.0
2008-04-18 18:31:00,1.0083,1.0083,1.0083,1.0083,12300000.0
2008-04-18 18:32:00,1.0083,1.0083,1.0082,1.0082,7100000.0
2008-04-18 18:33:00,1.0082,1.0082,1.0082,1.0082,33500000.0
2008-04-18 18:34:00,1.0082,1.0083,1.0082,1.0083,46600000.0
2008-04-18 18:35:00,1.0083,1.0084,1.0083,1.0084,16000000.0
2008-04-18 18:36:00,1.0084,1.0085,1.0083,1.0083,16300000.0
2008-04-18 18:37:00,1.0083,1.0086,1.0081,1.0086,72400000.0
2008-04-18 18:38:00,1.0086,1.0086,1.0085,1.0085,39800000.0
2008-04-18 18:39:00,1.0085,1.0086,1.0085,1.00855,24000000.0
2008-04-18 18:40:00,1.00855,1.0088,1.0085,1.0088,40500000.0
2008-04-18 18:41:00,1.0088,1.0088,1.0087,1.0087,13100000.0
2008-04-18 18:42:00,1.0087,1.0087,1.0087,1.0087,22900000.0
2008-04-18 18:43:00,1.0087,1.0087,1.0087,1.0087,16900000.0
2008-04-18 18:44:00,1.0087,1.0087,1.0087,1.0087,33000000.0
2008-04-18 18:45:00,1.0087,1.0087,1.0083,1.0083,87300000.0
2008-04-18 18:46:00,1.0083,1.0083,1.0083,1.0083,23100000.0
2008-04-18 18:47:00,1.0083,1.0083,1.0083,1.0083,25100000.0
2008-04-18 18:48:00,1.0083,1.0084,1.0083,1.0084,41100000.0
2008-04-18 18:49:00,1.0084,1.0084,1.0084,1.0084,6900000.0
2008-04-18 18:50:00,1.0084,1.0084,1.0083,1.0084,21700000.0
2008-04-18 18:51:00,1.0084,1.0084,1.0084,1.0084,9600000.0
2008-04-18 18:52:00,1.0084,1.0084,1.0083,1.0083,15000000.0
2008-04-18 18:53:00,1.0083,1.0083,1.0083,1.0083,2100000.0
2008-04-18 18:54:00,1.0083,1.0087,1.0083,1.0084,52100000.0
2008-04-18 18:55:00,1.0084,1.0084,1.0084,1.0084,21900000.0
2008-04-18 18:56:00,1.0084,1.0084,1.0084,1.0084,13900000.0
2008-04-18 18:57:00,1.0084,1.0084,1.0084,1.0084,22400000.0
2008-04-18 18:58:00,1.0084,1.0085,1.0084,1.0085,21600000.0
2008-04-18 18:59:00,1.0085,1.0087,1.0085,1.0087,25700000.0
2008-04-18 19:00:00,1.0087,1.0089,1.0087,1.0089,35800000.0
2008-04-18 19:01:00,1.0089,1.009,1.0089,1.00895,20000000.0
2008-04-18 19:02:00,1.00895,1.009,1.0086,1.0087,77000000.0
2008-04-18 19:03:00,1.0087,1.009,1.0086,1.009,64900000.0
2008-04-18 19:04:00,1.0091,1.0096,1.009,1.009,143600000.0
2008-04-18 19:05:00,1.009,1.009,1.0087,1.0087,24100000.0
2008-04-18 19:06:00,1.0087,1.00875,1.0087,1.00875,11600000.0
2008-04-18 19:07:00,1.00875,1.0091,1.00875,1.0091,37800000.0
2008-04-18 19:08:00,1.0091,1.0091,1.009,1.009,40300000.0
2008-04-18 19:09:00,1.009,1.009,1.0089,1.0089,21300000.0
2008-04-18 19:10:00,1.0089,1.0089,1.0089,1.0089,12000000.0
2008-04-18 19:11:00,1.0089,1.0089,1.00795,1.008,41000000.0
2008-04-18 19:12:00,1.008,1.0085,1.008,1.0084,52600000.0
2008-04-18 19:13:00,1.0084,1.0085,1.0084,1.0085,29300000.0
2008-04-18 19:14:00,1.0085,1.0085,1.0085,1.0085,4500000.0
2008-04-18 19:15:00,1.0085,1.0085,1.0085,1.0085,8600000.0
2008-04-18 19:16:00,1.0085,1.0085,1.0085,1.0085,5100000.0
2008-04-18 19:17:00,1.0085,1.0085,1.0082,1.0083,21300000.0
2008-04-18 19:18:00,1.0083,1.0083,1.0083,1.0083,8600000.0
2008-04-18 19:19:00,1.0083,1.0084,1.0083,1.0084,11600000.0
2008-04-18 19:20:00,1.0084,1.0084,1.0084,1.0084,3000000.0
2008-04-18 19:21:00,1.0084,1.0084,1.0084,1.0084,20800000.0
2008-04-18 19:22:00,1.0084,1.0084,1.0084,1.0084,13500000.0
2008-04-18 19:23:00,1.0084,1.0084,1.0082,1.0082,28600000.0
2008-04-18 19:24:00,1.0082,1.0083,1.0082,1.0083,19900000.0
2008-04-18 19:25:00,1.0083,1.0083,1.0083,1.0083,8400000.0
2008-04-18 19:26:00,1.0083,1.0083,1.0083,1.0083,3000000.0
2008-04-18 19:27:00,1.0083,1.0085,1.0083,1.0085,21700000.0
2008-04-18 19:28:00,1.0085,1.0085,1.0083,1.0084,34700000.0
2008-04-18 19:29:00,1.0084,1.00855,1.0084,1.00855,28200000.0
2008-04-18 19:30:00,1.0086,1.0087,1.0085,1.0086,97500000.0
2008-04-18 19:31:00,1.0086,1.0087,1.00845,1.00845,126000000.0
2008-04-18 19:32:00,1.00845,1.00865,1.00845,1.00855,46300000.0
2008-04-18 19:33:00,1.00855,1.0086,1.0085,1.0086,93900000.0
2008-04-18 19:34:00,1.0086,1.0087,1.0086,1.0086,37100000.0
2008-04-18 19:35:00,1.0086,1.0086,1.0082,1.0082,27000000.0
2008-04-18 19:36:00,1.0082,1.0083,1.0078,1.0082,63200000.0
2008-04-18 19:37:00,1.0082,1.0082,1.0082,1.0082,8400000.0
2008-04-18 19:38:00,1.0082,1.0082,1.0081,1.0082,15600000.0
2008-04-18 19:39:00,1.0082,1.0082,1.0081,1.0082,12900000.0
2008-04-18 19:40:00,1.0082,1.0082,1.0072,1.0074,118000001.0
2008-04-18 19:41:00,1.0074,1.0074,1.0069,1.0069,61100000.0
2008-04-18 19:42:00,1.0069,1.0072,1.0069,1.0072,29400000.0
2008-04-18 19:43:00,1.0072,1.0072,1.007,1.0071,29300000.0
2008-04-18 19:44:00,1.007,1.007,1.0069,1.0069,34400000.0
2008-04-18 19:45:00,1.0069,1.0072,1.0065,1.0067,71900000.0
2008-04-18 19:46:00,1.0067,1.0068,1.0067,1.0067,24100000.0
2008-04-18 19:47:00,1.0067,1.0068,1.0065,1.0066,30900000.0
2008-04-18 19:48:00,1.0066,1.0066,1.0066,1.0066,19800000.0
2008-04-18 19:49:00,1.0066,1.0067,1.006,1.006,30000000.0
2008-04-18 19:50:00,1.006,1.006,1.0056,1.0056,77600000.0
2008-04-18 19:51:00,1.0056,1.0057,1.0055,1.00555,43900000.0
2008-04-18 19:52:00,1.00555,1.00555,1.0052,1.0055,45400000.0
2008-04-18 19:53:00,1.0055,1.0058,1.00535,1.0057,97500000.0
2008-04-18 19:54:00,1.0057,1.0057,1.00555,1.0057,24700000.0
2008-04-18 19:55:00,1.0057,1.0058,1.0057,1.0058,43100000.0
2008-04-18 19:56:00,1.0058,1.006,1.0057,1.0057,38900000.0
2008-04-18 19:57:00,1.0057,1.0057,1.0057,1.0057,23100000.0
2008-04-18 19:58:00,1.0057,1.006,1.00565,1.00575,57300000.0
2008-04-18 19:59:00,1.00575,1.006,1.0057,1.006,26100000.0
2008-04-18 20:00:00,1.006,1.00625,1.006,1.0062,69800000.0
2008-04-18 20:01:00,1.0062,1.00625,1.00585,1.006,42600000.0
2008-04-18 20:02:00,1.006,1.006,1.00585,1.006,42500000.0
2008-04-18 20:03:00,1.006,1.006,1.0059,1.006,31300000.0
2008-04-18 20:04:00,1.006,1.0061,1.006,1.0061,27400000.0
2008-04-18 20:05:00,1.0061,1.0063,1.0061,1.0061,29400000.0
2008-04-18 20:06:00,1.0061,1.0061,1.006,1.006,50500000.0
2008-04-18 20:07:00,1.006,1.0062,1.006,1.0062,33100000.0
2008-04-18 20:08:00,1.0062,1.0064,1.006,1.0061,55100000.0
2008-04-18 20:09:00,1.0061,1.0062,1.006,1.006,24200000.0
2008-04-18 20:10:00,1.006,1.0062,1.006,1.0061,13100000.0
2008-04-18 20:11:00,1.0061,1.0064,1.0061,1.0064,24900000.0
2008-04-18 20:12:00,1.0064,1.0066,1.0061,1.00615,45300000.0
2008-04-18 20:13:00,1.00615,1.0063,1.0061,1.0063,22600000.0
2008-04-18 20:14:00,1.0063,1.0063,1.0062,1.0063,30400000.0
2008-04-18 20:15:00,1.0063,1.0065,1.0063,1.0065,76700000.0
2008-04-18 20:16:00,1.0065,1.0065,1.0065,1.0065,4500000.0
2008-04-18 20:17:00,1.0065,1.0065,1.0065,1.0065,6300000.0
2008-04-18 20:18:00,1.0065,1.0065,1.0062,1.0062,28200000.0
2008-04-18 20:19:00,1.0062,1.0062,1.0061,1.0061,35900000.0
2008-04-18 20:20:00,1.0061,1.0063,1.006,1.006,64500000.0
2008-04-18 20:21:00,1.006,1.0062,1.0059,1.006,42700000.0
2008-04-18 20:22:00,1.006,1.0062,1.0059,1.006,29100000.0
2008-04-18 20:23:00,1.006,1.00615,1.006,1.0061,21700000.0
2008-04-18 20:24:00,1.0061,1.0065,1.0061,1.0061,70700000.0
2008-04-18 20:25:00,1.0061,1.0061,1.0061,1.0061,27500000.0
2008-04-18 20:26:00,1.0061,1.0062,1.0061,1.0062,10700000.0
2008-04-18 20:27:00,1.0062,1.00645,1.0062,1.0064,55650000.0
2008-04-18 20:28:00,1.0064,1.0065,1.0064,1.0065,21000000.0
2008-04-18 20:29:00,1.0065,1.0065,1.0064,1.0064,28500000.0
2008-04-18 20:30:00,1.0064,1.0065,1.0064,1.0065,9500000.0
2008-04-18 20:31:00,1.0065,1.0066,1.0065,1.0066,10100000.0
2008-04-18 20:32:00,1.0066,1.0067,1.0065,1.0065,19300000.0
2008-04-18 20:33:00,1.0065,1.0065,1.0065,1.0065,19700000.0
2008-04-18 20:34:00,1.0065,1.0065,1.0065,1.0065,10500000.0
2008-04-18 20:35:00,1.0065,1.0065,1.0064,1.0065,12100000.0
2008-04-18 20:36:00,1.0065,1.0066,1.0065,1.0066,13300000.0
2008-04-18 20:37:00,1.0066,1.0067,1.0062,1.0062,38300000.0
2008-04-18 20:38:00,1.0062,1.0065,1.0061,1.0065,34600000.0
2008-04-18 20:39:00,1.0065,1.0065,1.0065,1.0065,5700000.0
2008-04-18 20:40:00,1.0065,1.0065,1.0064,1.0064,26400000.0
2008-04-18 20:41:00,1.0064,1.0064,1.0064,1.0064,13500000.0
2008-04-18 20:42:00,1.0064,1.0065,1.0057,1.0057,59800000.0
2008-04-18 20:43:00,1.0057,1.00575,1.0051,1.0051,60600000.0
2008-04-18 20:44:00,1.0051,1.00525,1.005,1.0052,65400000.0
2008-04-18 20:45:00,1.0052,1.0055,1.005,1.0055,111900000.0
2008-04-18 20:46:00,1.0055,1.0056,1.0045,1.0045,72600000.0
2008-04-18 20:47:00,1.0045,1.0046,1.0043,1.0043,54400000.0
2008-04-18 20:48:00,1.0043,1.0045,1.0043,1.0045,49500000.0
2008-04-18 20:49:00,1.0045,1.005,1.0045,1.005,52800000.0
2008-04-18 20:50:00,1.005,1.005,1.0047,1.0047,24400000.0
2008-04-18 20:51:00,1.0047,1.0047,1.0043,1.0043,131900000.0
2008-04-18 20:52:00,1.0043,1.0046,1.0043,1.0045,70100000.0
2008-04-18 20:53:00,1.0045,1.0045,1.0045,1.0045,31900000.0
2008-04-18 20:54:00,1.0045,1.0045,1.0044,1.0045,14000000.0
2008-04-18 20:55:00,1.0045,1.0045,1.004,1.0041,39300000.0
2008-04-18 20:56:00,1.0041,1.0041,1.0041,1.0041,39600000.0
2008-04-18 20:57:00,1.0041,1.0047,1.0041,1.0047,69100000.0
2008-04-18 20:58:00,1.0047,1.0053,1.00465,1.0053,35300000.0
2008-04-18 20:59:00,1.0053,1.0057,1.0052,1.0057,55100000.0
2008-04-18 21:00:00,1.0057,1.0057,1.0053,1.0053,23000000.0
2008-04-18 21:01:00,1.0053,1.0054,1.0053,1.0054,14800000.0
2008-04-18 21:02:00,1.0054,1.0055,1.0053,1.0055,45400000.0
2008-04-18 21:03:00,1.0055,1.00565,1.0054,1.0054,48100000.0
2008-04-18 21:04:00,1.0054,1.0055,1.0054,1.0054,40700000.0
2008-04-18 21:05:00,1.0054,1.0054,1.0053,1.0054,10700000.0
2008-04-18 21:06:00,1.0054,1.0054,1.005,1.0051,85300000.0
2008-04-18 21:07:00,1.0051,1.0052,1.0051,1.0052,26700000.0
2008-04-18 21:08:00,1.0052,1.0054,1.0052,1.0054,30000000.0
2008-04-18 21:09:00,1.0054,1.0054,1.0054,1.0054,3900000.0
2008-04-18 21:10:00,1.0054,1.0054,1.0053,1.0053,28400000.0
2008-04-18 21:11:00,1.0053,1.0053,1.0052,1.0053,68700000.0
2008-04-18 21:12:00,1.0053,1.0053,1.0052,1.0052,18900000.0
2008-04-18 21:13:00,1.0051,1.0052,1.005,1.0051,71700000.0
2008-04-18 21:14:00,1.0051,1.0051,1.005,1.0051,20300000.0
2008-04-18 21:15:00,1.0051,1.0051,1.0051,1.0051,9000000.0
2008-04-18 21:16:00,1.0051,1.0051,1.0051,1.0051,12000000.0
2008-04-18 21:17:00,1.0051,1.0051,1.005,1.0051,12700000.0
2008-04-18 21:18:00,1.0051,1.0051,1.0051,1.0051,8900000.0
2008-04-18 21:19:00,1.0051,1.0051,1.0051,1.0051,4300000.0
2008-04-18 21:20:00,1.0051,1.0051,1.0051,1.0051,9500000.0
2008-04-18 21:21:00,1.0051,1.0053,1.0051,1.0053,19200000.0
2008-04-18 21:22:00,1.0053,1.0053,1.0051,1.0051,9300000.0
2008-04-18 21:23:00,1.0051,1.0053,1.0051,1.0053,10000000.0
2008-04-18 21:24:00,1.0053,1.0053,1.0051,1.0053,24500000.0
2008-04-18 21:25:00,1.0053,1.0053,1.0053,1.0053,4500000.0
2008-04-18 21:26:00,1.0053,1.0053,1.0053,1.0053,4200000.0
2008-04-18 21:27:00,1.0053,1.0055,1.0051,1.0052,56500000.0
2008-04-18 21:28:00,1.0052,1.0055,1.0052,1.0055,25600000.0
2008-04-18 21:29:00,1.0055,1.0055,1.0051,1.0052,32800000.0
2008-04-18 21:30:00,1.0052,1.0052,1.005,1.0052,18900000.0
2008-04-18 21:31:00,1.0052,1.0052,1.005,1.005,9400000.0
2008-04-18 21:32:00,1.005,1.005,1.005,1.005,29900000.0
2008-04-18 21:33:00,1.005,1.005,1.005,1.005,6300000.0
2008-04-18 21:34:00,1.005,1.005,1.005,1.005,4800000.0
2008-04-18 21:35:00,1.005,1.0051,1.005,1.005,28200000.0
2008-04-18 21:36:00,1.005,1.005,1.005,1.005,7200000.0
2008-04-18 21:37:00,1.005,1.005,1.005,1.005,5100000.0
2008-04-18 21:38:00,1.005,1.00505,1.0049,1.005,15000000.0
2008-04-18 21:39:00,1.005,1.005,1.0047,1.00485,22900000.0
2008-04-18 21:40:00,1.00485,1.00485,1.0047,1.0047,48600000.0
2008-04-18 21:41:00,1.0047,1.0048,1.0047,1.0048,8700000.0
2008-04-18 21:42:00,1.0048,1.0048,1.00475,1.00475,11000000.0
2008-04-18 21:43:00,1.00475,1.0048,1.00475,1.0048,24800000.0
2008-04-18 21:44:00,1.0048,1.0049,1.0047,1.0049,9600000.0
2008-04-18 21:45:00,1.0049,1.005,1.0049,1.005,13200000.0
2008-04-18 21:46:00,1.005,1.005,1.005,1.005,8400000.0
2008-04-18 21:47:00,1.005,1.005,1.005,1.005,6600000.0
2008-04-18 21:48:00,1.005,1.005,1.005,1.005,7800000.0
2008-04-18 21:49:00,1.005,1.005,1.005,1.005,7500000.0
2008-04-18 21:50:00,1.005,1.005,1.00495,1.005,58800000.0
2008-04-18 21:51:00,1.005,1.005,1.0049,1.0049,90600000.0
2008-04-18 21:52:00,1.0049,1.0049,1.0048,1.0049,171000000.0
2008-04-18 21:53:00,1.0049,1.0049,1.0048,1.0048,63000000.0
2008-04-18 21:54:00,1.0048,1.005,1.0048,1.0049,63100000.0
2008-04-18 21:55:00,1.0049,1.005,1.0048,1.0048,216400000.0
2008-04-18 21:56:00,1.0048,1.0048,1.0048,1.0048,73600000.0
2008-04-18 21:57:00,1.0048,1.00485,1.0048,1.00485,90400000.0
2008-04-18 21:58:00,1.00485,1.005,1.00485,1.0049,84100000.0
2008-04-18 21:59:00,1.0049,1.0049,1.00485,1.0049,19000000.0
2008-04-18 22:00:00,1.0049,1.005,1.0048,1.005,213000000.0
2008-04-18 22:01:00,1.005,1.0051,1.0049,1.0049,159500000.0
2008-04-18 22:02:00,1.0049,1.0051,1.0049,1.005,126600000.0
2008-04-18 22:03:00,1.005,1.005,1.005,1.005,129600000.0
2008-04-18 22:04:00,1.005,1.0052,1.005,1.0052,147600000.0
2008-04-18 22:05:00,1.0052,1.0052,1.0049,1.0049,249500000.0
2008-04-18 22:06:00,1.0049,1.0052,1.0049,1.0051,142500000.0
2008-04-18 22:07:00,1.0051,1.0051,1.0051,1.0051,45000000.0
2008-04-18 22:08:00,1.0051,1.0051,1.0051,1.0051,60300000.0
2008-04-18 22:09:00,1.0051,1.0056,1.0051,1.0056,158200000.0
2008-04-18 22:10:00,1.0056,1.0057,1.0053,1.0053,92400000.0
2008-04-18 22:11:00,1.0053,1.0055,1.0052,1.0055,137600000.0
2008-04-18 22:12:00,1.0055,1.0055,1.0055,1.0055,3200000.0
2008-04-18 22:13:00,1.0055,1.0055,1.0055,1.0055,5200000.0
2008-04-18 22:14:00,1.0055,1.0056,1.0055,1.0055,7600000.0
2008-04-18 22:15:00,1.0055,1.0055,1.0055,1.0055,700000.0
2008-04-18 22:16:00,1.0055,1.0055,1.0055,1.0055,1000000.0
2008-04-18 22:17:00,1.0055,1.0056,1.0054,1.0054,10100000.0
2008-04-18 22:18:00,1.0054,1.0054,1.0051,1.0052,103938000.0
2008-04-18 22:19:00,1.0052,1.0054,1.0049,1.005,430200001.0
2008-04-18 22:20:00,1.005,1.0053,1.005,1.0052,24800000.0
2008-04-18 22:21:00,1.0052,1.0052,1.005,1.005,3500000.0
2008-04-18 22:22:00,1.005,1.005,1.00485,1.00485,18300000.0
2008-04-18 22:23:00,1.0049,1.0052,1.00485,1.00485,405400000.0
2008-04-18 22:24:00,1.00485,1.00485,1.00485,1.00485,13600000.0
2008-04-18 22:25:00,1.00485,1.0049,1.00485,1.0049,26400000.0
2008-04-18 22:26:00,1.0049,1.0051,1.00485,1.0049,228300000.0
2008-04-18 22:27:00,1.0049,1.0049,1.00485,1.00485,64000000.0
2008-04-18 22:28:00,1.00485,1.0049,1.00485,1.0049,48400000.0
2008-04-18 22:29:00,1.0049,1.0049,1.0049,1.0049,13500000.0
2008-04-18 22:30:00,1.0049,1.0049,1.00485,1.0049,77000000.0
2008-04-18 22:31:00,1.00485,1.00485,1.0045,1.0046,130400000.0
2008-04-18 22:32:00,1.0046,1.0046,1.0046,1.0046,225600000.0
2008-04-18 22:33:00,1.0046,1.0047,1.0046,1.0047,262400000.0
2008-04-18 22:34:00,1.0047,1.0047,1.0047,1.0047,12000000.0
2008-04-18 22:35:00,1.0047,1.0048,1.0046,1.0048,29800000.0
2008-04-18 22:36:00,1.0048,1.0048,1.0044,1.0046,99800000.0
2008-04-18 22:37:00,1.0046,1.0048,1.0046,1.0046,71800000.0
2008-04-18 22:38:00,1.0046,1.0046,1.0045,1.0046,16900000.0
2008-04-18 22:39:00,1.0046,1.0046,1.0043,1.0043,19000000.0
2008-04-18 22:40:00,1.0043,1.0051,1.0043,1.0051,239900000.0
2008-04-18 22:41:00,1.0051,1.0053,1.0048,1.0048,523600002.0
2008-04-18 22:42:00,1.0048,1.0048,1.0047,1.0048,137600000.0
2008-04-18 22:43:00,1.0048,1.0048,1.0047,1.0047,253600000.0
2008-04-18 22:44:00,1.0045,1.0045,1.0044,1.0045,271600000.0
2008-04-18 22:45:00,1.0045,1.0045,1.0044,1.0044,283200000.0
2008-04-18 22:46:00,1.0044,1.0044,1.0042,1.0044,271600000.0
2008-04-18 22:47:00,1.0044,1.0044,1.0044,1.0044,112800000.0
2008-04-18 22:48:00,1.0044,1.0045,1.0042,1.0042,281199995.0
2008-04-18 22:49:00,1.0042,1.0042,1.0042,1.0042,238800000.0
2008-04-18 22:50:00,1.0042,1.0043,1.0042,1.0042,210800000.0
2008-04-18 22:51:00,1.0042,1.0042,1.0042,1.0042,61600000.0
2008-04-18 22:52:00,1.0042,1.0042,1.0042,1.0042,8000000.0
2008-04-18 22:53:00,1.0042,1.0042,1.004,1.004,61600000.0
2008-04-18 22:54:00,1.004,1.0042,1.004,1.0041,830000000.0
2008-04-18 22:55:00,1.0041,1.0042,1.0041,1.0041,174800000.0
2008-04-18 22:56:00,1.0041,1.0043,1.004,1.004,860800000.0
2008-04-18 22:57:00,1.004,1.0041,1.004,1.0041,198400000.0
2008-04-18 22:58:00,1.0041,1.0041,1.0039,1.0041,551600000.0
2008-04-18 22:59:00,1.0041,1.0041,1.004,1.004,223200000.0
2008-04-21 00:00:00,1.0048,1.0048,1.0048,1.0048,145000000.0
2008-04-21 00:01:00,1.0047,1.0047,1.0047,1.0047,145000000.0
2008-04-21 00:02:00,1.0045,1.0045,1.0045,1.0045,145000000.0
2008-04-21 00:03:00,1.0046,1.0047,1.0046,1.0047,145000000.0
2008-04-21 00:08:00,1.0048,1.0048,1.0047,1.0047,145000000.0
2008-04-21 00:09:00,1.0046,1.0046,1.0046,1.0046,145000000.0
2008-04-21 00:11:00,1.0047,1.0047,1.0047,1.0047,145000000.0
2008-04-21 00:14:00,1.0046,1.0046,1.0046,1.0046,145000000.0
2008-04-21 00:16:00,1.0047,1.0047,1.0046,1.0046,145000000.0
2008-04-21 00:21:00,1.0047,1.0047,1.0047,1.0047,145000000.0
2008-04-21 00:33:00,1.005,1.005,1.005,1.005,145000000.0
2008-04-21 00:39:00,1.0052,1.0052,1.0052,1.0052,145000000.0
2008-04-21 00:43:00,1.0051,1.0051,1.0051,1.0051,145000000.0
2008-04-21 00:49:00,1.0052,1.0052,1.0052,1.0052,145000000.0
2008-04-21 00:53:00,1.0051,1.0052,1.0051,1.0051,145000000.0
2008-04-21 00:54:00,1.0052,1.0052,1.0052,1.0052,145000000.0
2008-04-21 00:56:00,1.0051,1.0052,1.0051,1.0052,145000000.0
2008-04-21 00:57:00,1.0053,1.0053,1.0052,1.0052,145000000.0
2008-04-21 01:03:00,1.0051,1.0051,1.0051,1.0051,145000000.0
2008-04-21 01:04:00,1.0052,1.0052,1.0051,1.0052,145000000.0
2008-04-21 01:05:00,1.0051,1.0051,1.0051,1.0051,145000000.0
2008-04-21 01:06:00,1.0052,1.0052,1.0052,1.0052,145000000.0
2008-04-21 01:08:00,1.0051,1.0052,1.0051,1.0052,145000000.0
2008-04-21 01:09:00,1.0053,1.0053,1.0052,1.0052,145000000.0
2008-04-21 01:20:00,1.0051,1.0051,1.0051,1.0051,145000000.0
2008-04-21 01:24:00,1.0052,1.0052,1.005,1.0051,145000000.0
2008-04-21 01:26:00,1.0052,1.0052,1.0051,1.0052,145000000.0
2008-04-21 01:27:00,1.0053,1.0059,1.0053,1.0059,145000000.0
2008-04-21 01:28:00,1.0057,1.0065,1.0054,1.0059,145000000.0
2008-04-21 01:29:00,1.0061,1.0063,1.0059,1.0063,145000000.0
2008-04-21 01:30:00,1.0061,1.0063,1.0061,1.0063,145000000.0
2008-04-21 01:31:00,1.0061,1.0061,1.0061,1.0061,145000000.0
2008-04-21 01:32:00,1.0063,1.0063,1.0063,1.0063,145000000.0
2008-04-21 01:33:00,1.0061,1.0063,1.0061,1.0063,145000000.0
2008-04-21 01:36:00,1.0061,1.0061,1.0059,1.0061,145000000.0
2008-04-21 01:37:00,1.0059,1.0061,1.0059,1.0061,145000000.0
2008-04-21 01:39:00,1.0063,1.0063,1.0063,1.0063,145000000.0
2008-04-21 01:40:00,1.0061,1.0061,1.0061,1.0061,145000000.0
2008-04-21 01:41:00,1.0063,1.0063,1.0061,1.0061,145000000.0
2008-04-21 01:42:00,1.0059,1.0059,1.0059,1.0059,145000000.0
2008-04-21 01:55:00,1.0061,1.0061,1.0061,1.0061,145000000.0
2008-04-21 01:59:00,1.0059,1.0061,1.0059,1.0059,145000000.0
2008-04-21 02:00:00,1.0059,1.0059,1.0058,1.0058,145000000.0
2008-04-21 02:01:00,1.0058,1.0058,1.0058,1.0058,88100000.0
2008-04-21 02:02:00,1.0058,1.0058,1.0058,1.0058,221300000.0
2008-04-21 02:03:00,1.0058,1.0059,1.0058,1.0059,163900000.0
2008-04-21 02:04:00,1.0059,1.0061,1.0059,1.0061,26400000.0
2008-04-21 02:05:00,1.0061,1.0061,1.0061,1.0061,200000.0
2008-04-21 02:06:00,1.0062,1.0063,1.0062,1.0063,78400000.0
2008-04-21 02:07:00,1.0063,1.0063,1.0063,1.0063,24000000.0
2008-04-21 02:08:00,1.0063,1.0063,1.0063,1.0063,9600000.0
2008-04-21 02:09:00,1.0063,1.0063,1.0063,1.0063,4800000.0
2008-04-21 02:10:00,1.0063,1.0063,1.0063,1.0063,24000000.0
2008-04-21 02:11:00,1.0063,1.0063,1.00615,1.0062,11200000.0
2008-04-21 02:12:00,1.0062,1.0064,1.0062,1.0064,66400000.0
2008-04-21 02:13:00,1.0064,1.0064,1.0064,1.0064,30000000.0
2008-04-21 02:14:00,1.0064,1.0067,1.0064,1.0067,46600000.0
2008-04-21 02:15:00,1.0067,1.0067,1.0065,1.0065,20600000.0
2008-04-21 02:16:00,1.0065,1.0065,1.0065,1.0065,12500000.0
2008-04-21 02:17:00,1.0065,1.0066,1.0065,1.0066,14900000.0
2008-04-21 02:18:00,1.0066,1.0066,1.0066,1.0066,1600000.0
2008-04-21 02:19:00,1.0066,1.0066,1.0066,1.0066,1000000.0
2008-04-21 02:20:00,1.0066,1.0066,1.0065,1.0065,46600000.0
2008-04-21 02:21:00,1.0065,1.0065,1.0065,1.0065,43500000.0
2008-04-21 02:22:00,1.0065,1.0065,1.0065,1.0065,15500000.0
2008-04-21 02:23:00,1.0065,1.0066,1.0065,1.0065,40400000.0
2008-04-21 02:24:00,1.0065,1.0065,1.0065,1.0065,21700000.0
2008-04-21 02:25:00,1.0065,1.0065,1.0065,1.0065,20300000.0
2008-04-21 02:26:00,1.0065,1.0065,1.0065,1.0065,8700000.0
2008-04-21 02:27:00,1.0065,1.0065,1.0065,1.0065,20200000.0
2008-04-21 02:28:00,1.0065,1.0065,1.0065,1.0065,10000000.0
2008-04-21 02:29:00,1.0065,1.0065,1.0065,1.0065,40000000.0
2008-04-21 02:30:00,1.0065,1.0065,1.0065,1.0065,16600000.0
2008-04-21 02:31:00,1.0065,1.0066,1.0065,1.0066,25600000.0
2008-04-21 02:32:00,1.0066,1.0066,1.0066,1.0066,25800000.0
2008-04-21 02:33:00,1.0066,1.0066,1.0066,1.0066,7200000.0
2008-04-21 02:34:00,1.0066,1.0066,1.0066,1.0066,20000000.0
2008-04-21 02:35:00,1.0066,1.0067,1.0066,1.0066,68000000.0
2008-04-21 02:36:00,1.0066,1.0066,1.0066,1.0066,31200000.0
2008-04-21 02:37:00,1.0066,1.0066,1.0066,1.0066,13500000.0
2008-04-21 02:38:00,1.0066,1.0066,1.0066,1.0066,16000000.0
2008-04-21 02:39:00,1.0066,1.0067,1.0066,1.0067,25100000.0
2008-04-21 02:40:00,1.0067,1.0067,1.0067,1.0067,600000.0
2008-04-21 02:41:00,1.0067,1.0068,1.0067,1.0068,5600000.0
2008-04-21 02:42:00,1.0068,1.0068,1.0068,1.0068,800000.0
2008-04-21 02:43:00,1.0068,1.0068,1.0068,1.0068,800000.0
2008-04-21 02:44:00,1.0068,1.0073,1.0068,1.0073,42600000.0
2008-04-21 02:45:00,1.0073,1.0076,1.0073,1.00745,34600000.0
2008-04-21 02:46:00,1.00745,1.0075,1.00745,1.0075,22100000.0
2008-04-21 02:47:00,1.0075,1.0075,1.0073,1.0073,18100000.0
2008-04-21 02:48:00,1.0073,1.0075,1.0071,1.0072,108100000.0
2008-04-21 02:49:00,1.0072,1.0072,1.0067,1.0067,74900000.0
2008-04-21 02:50:00,1.0067,1.0067,1.0061,1.0063,117900000.0
2008-04-21 02:51:00,1.0064,1.0067,1.0064,1.0067,62300000.0
2008-04-21 02:52:00,1.0067,1.0072,1.0067,1.0067,292800000.0
2008-04-21 02:53:00,1.0067,1.0067,1.0063,1.0064,108400000.0
2008-04-21 02:54:00,1.0064,1.0065,1.006,1.006,159900000.0
2008-04-21 02:55:00,1.006,1.0063,1.006,1.0063,93600000.0
2008-04-21 02:56:00,1.0063,1.0063,1.006,1.0061,57700000.0
2008-04-21 02:57:00,1.0061,1.0061,1.0058,1.0058,74000000.0
2008-04-21 02:58:00,1.0058,1.0058,1.0056,1.0057,41000000.0
2008-04-21 02:59:00,1.0057,1.0057,1.00495,1.0051,230900000.0
2008-04-21 03:00:00,1.0051,1.0052,1.0051,1.0052,94600000.0
2008-04-21 03:01:00,1.0052,1.0052,1.0051,1.0051,38200000.0
2008-04-21 03:02:00,1.0051,1.0052,1.0049,1.0049,34100000.0
2008-04-21 03:03:00,1.0049,1.0051,1.0047,1.0049,172900000.0
2008-04-21 03:04:00,1.0052,1.0052,1.0049,1.0049,24300000.0
2008-04-21 03:05:00,1.0049,1.005,1.0049,1.005,17300000.0
2008-04-21 03:06:00,1.005,1.005,1.005,1.005,9600000.0
2008-04-21 03:07:00,1.005,1.005,1.005,1.005,29300000.0
2008-04-21 03:08:00,1.005,1.005,1.005,1.005,22200000.0
2008-04-21 03:09:00,1.005,1.0051,1.0049,1.005,225900000.0
2008-04-21 03:10:00,1.005,1.005,1.0048,1.0048,62900000.0
2008-04-21 03:11:00,1.0048,1.0049,1.0048,1.0048,151400000.0
2008-04-21 03:12:00,1.0048,1.0048,1.00455,1.0046,25200000.0
2008-04-21 03:13:00,1.0046,1.0049,1.0046,1.00475,91700000.0
2008-04-21 03:14:00,1.00475,1.005,1.00475,1.005,257500000.0
2008-04-21 03:15:00,1.005,1.005,1.0049,1.0049,600000.0
2008-04-21 03:16:00,1.0049,1.0049,1.0049,1.0049,200000.0
2008-04-21 03:17:00,1.0049,1.0049,1.0048,1.0048,37200000.0
2008-04-21 03:18:00,1.0048,1.0049,1.0048,1.0049,96400000.0
2008-04-21 03:19:00,1.0049,1.005,1.0049,1.005,24700000.0
2008-04-21 03:20:00,1.005,1.005,1.005,1.005,3600000.0
2008-04-21 03:21:00,1.005,1.0051,1.005,1.0051,6400000.0
2008-04-21 03:22:00,1.0051,1.0052,1.0051,1.0052,1000000.0
2008-04-21 03:23:00,1.0052,1.0052,1.0052,1.0052,1000000.0
2008-04-21 03:24:00,1.0052,1.0052,1.0052,1.0052,1000000.0
2008-04-21 03:25:00,1.0052,1.0052,1.0052,1.0052,600000.0
2008-04-21 03:26:00,1.0052,1.0052,1.005,1.005,89600000.0
2008-04-21 03:27:00,1.005,1.0051,1.005,1.005,191400000.0
2008-04-21 03:28:00,1.005,1.0051,1.005,1.0051,14900000.0
2008-04-21 03:29:00,1.0051,1.0051,1.0048,1.0048,21500000.0
2008-04-21 03:30:00,1.0048,1.00485,1.0048,1.0048,254000000.0
2008-04-21 03:31:00,1.0048,1.00485,1.0048,1.0048,106500000.0
2008-04-21 03:32:00,1.0048,1.0048,1.0048,1.0048,176200000.0
2008-04-21 03:33:00,1.0048,1.0048,1.0048,1.0048,87500000.0
2008-04-21 03:34:00,1.0048,1.0048,1.0048,1.0048,64500000.0
2008-04-21 03:35:00,1.0048,1.0048,1.0048,1.0048,31500000.0
2008-04-21 03:36:00,1.0048,1.005,1.0048,1.0048,131500000.0
2008-04-21 03:37:00,1.0048,1.0048,1.0045,1.0045,63900000.0
2008-04-21 03:38:00,1.0045,1.0045,1.0041,1.0041,44100000.0
2008-04-21 03:39:00,1.0041,1.0041,1.004,1.004,139800000.0
2008-04-21 03:40:00,1.004,1.0043,1.004,1.00415,272500000.0
2008-04-21 03:41:00,1.00415,1.0043,1.0041,1.0043,59700000.0
2008-04-21 03:42:00,1.0043,1.0046,1.0043,1.0043,205500000.0
2008-04-21 03:43:00,1.0043,1.0044,1.0043,1.0043,144200000.0
2008-04-21 03:44:00,1.0042,1.0044,1.0042,1.0044,245400000.0
2008-04-21 03:45:00,1.0044,1.0046,1.0044,1.0045,101000000.0
2008-04-21 03:46:00,1.0045,1.0045,1.0045,1.0045,62600000.0
2008-04-21 03:47:00,1.0045,1.0045,1.0045,1.0045,25700000.0
2008-04-21 03:48:00,1.0045,1.005,1.0045,1.0048,136300000.0
2008-04-21 03:49:00,1.0048,1.0048,1.0045,1.0045,29000000.0
2008-04-21 03:50:00,1.0045,1.0045,1.0045,1.0045,3000000.0
2008-04-21 03:51:00,1.0045,1.0045,1.0045,1.0045,4000000.0
2008-04-21 03:52:00,1.0045,1.0045,1.0045,1.0045,2500000.0
2008-04-21 03:53:00,1.0045,1.0045,1.0045,1.0045,5400000.0
2008-04-21 03:54:00,1.0045,1.0047,1.0045,1.0047,19100000.0
2008-04-21 03:55:00,1.0047,1.0047,1.0047,1.0047,85400000.0
2008-04-21 03:56:00,1.0047,1.0048,1.0047,1.0047,48200000.0
2008-04-21 03:57:00,1.0047,1.0047,1.0045,1.0045,12400000.0
2008-04-21 03:58:00,1.0045,1.0045,1.0045,1.0045,23200000.0
2008-04-21 03:59:00,1.0045,1.0045,1.0045,1.0045,20300000.0
2008-04-21 04:00:00,1.0045,1.0045,1.0045,1.0045,14500000.0
2008-04-21 04:01:00,1.0045,1.0045,1.0045,1.0045,8700000.0
2008-04-21 04:02:00,1.0045,1.0047,1.0045,1.0047,124800000.0
2008-04-21 04:03:00,1.0047,1.0047,1.0047,1.0047,82700000.0
2008-04-21 04:04:00,1.0047,1.0047,1.0047,1.0047,17100000.0
2008-04-21 04:05:00,1.0047,1.00475,1.0045,1.0045,67500000.0
2008-04-21 04:06:00,1.0045,1.0045,1.0045,1.0045,36100000.0
2008-04-21 04:07:00,1.0045,1.0046,1.0045,1.0045,28600000.0
2008-04-21 04:08:00,1.0045,1.0045,1.0043,1.0045,109900000.0
2008-04-21 04:09:00,1.0045,1.0045,1.0045,1.0045,1700000.0
2008-04-21 04:10:00,1.0045,1.0046,1.0045,1.0046,14300000.0
2008-04-21 04:11:00,1.0046,1.0046,1.0046,1.0046,21500000.0
2008-04-21 04:12:00,1.0046,1.0046,1.0046,1.0046,1800000.0
2008-04-21 04:13:00,1.0046,1.0046,1.0046,1.0046,2600000.0
2008-04-21 04:14:00,1.0046,1.0046,1.0046,1.0046,200000.0
2008-04-21 04:15:00,1.0046,1.0046,1.0046,1.0046,1000000.0
2008-04-21 04:16:00,1.0045,1.0045,1.0045,1.0045,34000000.0
2008-04-21 04:17:00,1.0045,1.0045,1.0045,1.0045,47600000.0
2008-04-21 04:18:00,1.0045,1.0045,1.0045,1.0045,47600000.0
2008-04-21 04:19:00,1.0045,1.0045,1.0045,1.0045,4800000.0
2008-04-21 04:20:00,1.0045,1.0046,1.0045,1.0046,31200000.0
2008-04-21 04:21:00,1.0046,1.0046,1.0045,1.0045,112300000.0
2008-04-21 04:22:00,1.0045,1.0045,1.0045,1.0045,58600000.0
2008-04-21 04:23:00,1.0045,1.0045,1.0045,1.0045,47000000.0
2008-04-21 04:24:00,1.0045,1.0045,1.0041,1.0041,81800000.0
2008-04-21 04:25:00,1.0041,1.0043,1.0041,1.0042,175900000.0
2008-04-21 04:26:00,1.0042,1.0042,1.0042,1.0042,44000000.0
2008-04-21 04:27:00,1.0042,1.0042,1.0042,1.0042,30400000.0
2008-04-21 04:28:00,1.0042,1.0042,1.0042,1.0042,28400000.0
2008-04-21 04:29:00,1.0042,1.0042,1.0042,1.0042,64400000.0
2008-04-21 04:30:00,1.0042,1.0042,1.0042,1.0042,24000000.0
2008-04-21 04:31:00,1.0042,1.0042,1.0042,1.0042,12000000.0
2008-04-21 04:32:00,1.0042,1.0042,1.0042,1.0042,14400000.0
2008-04-21 04:33:00,1.0042,1.0042,1.0042,1.0042,9600000.0
2008-04-21 04:34:00,1.0042,1.0042,1.0042,1.0042,7200000.0
2008-04-21 04:35:00,1.0041,1.0041,1.0041,1.0041,3300000.0
2008-04-21 04:36:00,1.0041,1.0041,1.0041,1.0041,16400000.0
2008-04-21 04:37:00,1.0041,1.0041,1.0041,1.0041,13100000.0
2008-04-21 04:38:00,1.0041,1.0041,1.0041,1.0041,9700000.0
2008-04-21 04:39:00,1.0041,1.0041,1.0041,1.0041,16400000.0
2008-04-21 04:40:00,1.0041,1.0041,1.0041,1.0041,13100000.0
2008-04-21 04:41:00,1.0041,1.0041,1.0041,1.0041,13100000.0
2008-04-21 04:42:00,1.0041,1.0041,1.0041,1.0041,6600000.0
2008-04-21 04:43:00,1.0041,1.0041,1.0041,1.0041,6600000.0
2008-04-21 04:44:00,1.0041,1.0042,1.0041,1.0042,25800000.0
2008-04-21 04:45:00,1.0042,1.0042,1.0042,1.0042,7200000.0
2008-04-21 04:46:00,1.0042,1.0042,1.0042,1.0042,7200000.0
2008-04-21 04:47:00,1.0042,1.0042,1.0042,1.0042,4800000.0
2008-04-21 04:48:00,1.0042,1.0042,1.0041,1.0042,41000000.0
2008-04-21 04:49:00,1.0042,1.0042,1.0042,1.0042,200000.0
2008-04-21 04:50:00,1.0042,1.0042,1.0042,1.0042,400000.0
2008-04-21 04:51:00,1.0042,1.0042,1.0042,1.0042,400000.0
2008-04-21 04:52:00,1.0042,1.0042,1.0042,1.0042,27800000.0
2008-04-21 04:53:00,1.0042,1.0042,1.0042,1.0042,20200000.0
2008-04-21 04:54:00,1.0042,1.0042,1.0042,1.0042,10000000.0
2008-04-21 04:55:00,1.0042,1.0042,1.0042,1.0042,10000000.0
2008-04-21 04:56:00,1.0042,1.0042,1.0042,1.0042,10000000.0
2008-04-21 04:57:00,1.0042,1.0043,1.0042,1.0043,131100000.0
2008-04-21 04:58:00,1.0043,1.0043,1.0043,1.0043,24800000.0
2008-04-21 04:59:00,1.0043,1.0043,1.0043,1.0043,16000000.0
2008-04-21 05:00:00,1.0043,1.0043,1.0043,1.0043,54400000.0
2008-04-21 05:01:00,1.0043,1.0043,1.0043,1.0043,28000000.0
2008-04-21 05:02:00,1.0043,1.0043,1.0043,1.0043,29700000.0
2008-04-21 05:03:00,1.0043,1.0043,1.0043,1.0043,33100000.0
2008-04-21 05:04:00,1.0043,1.0043,1.0043,1.0043,22900000.0
2008-04-21 05:05:00,1.0043,1.0043,1.0043,1.0043,10000000.0
2008-04-21 05:06:00,1.0043,1.0043,1.0043,1.0043,10000000.0
2008-04-21 05:07:00,1.0043,1.0043,1.0043,1.0043,15000000.0
2008-04-21 05:08:00,1.0043,1.0043,1.0043,1.0043,25000000.0
2008-04-21 05:09:00,1.0043,1.0043,1.0043,1.0043,2400000.0
2008-04-21 05:10:00,1.0043,1.0043,1.0043,1.0043,7200000.0
2008-04-21 05:11:00,1.0043,1.0043,1.0043,1.0043,4800000.0
2008-04-21 05:12:00,1.0043,1.0043,1.0043,1.0043,9600000.0
2008-04-21 05:13:00,1.0043,1.0043,1.0043,1.0043,4800000.0
2008-04-21 05:14:00,1.0042,1.0042,1.0042,1.0042,5000000.0
2008-04-21 05:15:00,1.0043,1.0043,1.0043,1.0043,6900000.0
2008-04-21 05:16:00,1.0043,1.0043,1.0043,1.0043,4600000.0
2008-04-21 05:17:00,1.0043,1.0043,1.0043,1.0043,30700000.0
2008-04-21 05:18:00,1.0043,1.0043,1.0043,1.0043,9200000.0
2008-04-21 05:19:00,1.0043,1.0043,1.0043,1.0043,2300000.0
2008-04-21 05:20:00,1.0043,1.0043,1.0043,1.0043,4600000.0
2008-04-21 05:21:00,1.0043,1.0043,1.00425,1.00425,9200000.0
2008-04-21 05:22:00,1.00425,1.0045,1.00425,1.0045,14800000.0
2008-04-21 05:23:00,1.0045,1.0046,1.0045,1.0046,7100000.0
2008-04-21 05:24:00,1.0046,1.0047,1.0046,1.0046,2800000.0
2008-04-21 05:25:00,1.0046,1.0047,1.0046,1.0046,3400000.0
2008-04-21 05:26:00,1.0046,1.0046,1.0046,1.0046,400000.0
2008-04-21 05:27:00,1.0046,1.0046,1.0046,1.0046,400000.0
2008-04-21 05:28:00,1.0046,1.0047,1.0046,1.0046,1600000.0
2008-04-21 05:29:00,1.0046,1.0047,1.0046,1.0047,1400000.0
2008-04-21 05:30:00,1.0047,1.00485,1.0046,1.0046,6800000.0
2008-04-21 05:31:00,1.0046,1.0046,1.0046,1.0046,800000.0
2008-04-21 05:32:00,1.0046,1.0046,1.0046,1.0046,1600000.0
2008-04-21 05:33:00,1.0046,1.0046,1.00455,1.00455,15200000.0
2008-04-21 05:34:00,1.00455,1.00455,1.00455,1.00455,7200000.0
2008-04-21 05:35:00,1.00455,1.00455,1.00455,1.00455,55200000.0
2008-04-21 05:36:00,1.00455,1.00455,1.00455,1.00455,6400000.0
2008-04-21 05:37:00,1.00455,1.00455,1.00455,1.00455,12000000.0
2008-04-21 05:38:00,1.00455,1.00455,1.00455,1.00455,11200000.0
2008-04-21 05:39:00,1.00455,1.00455,1.00455,1.00455,16800000.0
2008-04-21 05:40:00,1.00455,1.0046,1.00455,1.0046,33800000.0
2008-04-21 05:41:00,1.0046,1.0046,1.0043,1.0043,27600000.0
2008-04-21 05:42:00,1.0043,1.0043,1.0043,1.0043,4800000.0
2008-04-21 05:43:00,1.0043,1.0043,1.0043,1.0043,2400000.0
2008-04-21 05:44:00,1.0043,1.0043,1.0043,1.0043,1200000.0
2008-04-21 05:45:00,1.0043,1.0043,1.0043,1.0043,4200000.0
2008-04-21 05:46:00,1.0043,1.0043,1.00425,1.00425,25400000.0
2008-04-21 05:47:00,1.00425,1.0043,1.00425,1.0043,11400000.0
2008-04-21 05:48:00,1.0043,1.0043,1.00425,1.0043,17200000.0
2008-04-21 05:49:00,1.0043,1.0043,1.0043,1.0043,800000.0
2008-04-21 05:50:00,1.0043,1.0043,1.0043,1.0043,1400000.0
2008-04-21 05:51:00,1.0043,1.0043,1.0043,1.0043,400000.0
2008-04-21 05:52:00,1.0043,1.0043,1.0043,1.0043,200000.0
2008-04-21 05:53:00,1.0043,1.0043,1.0043,1.0043,200000.0
2008-04-21 05:54:00,1.0042,1.0042,1.0042,1.0042,8800000.0
2008-04-21 05:55:00,1.0042,1.0042,1.0042,1.0042,3300000.0
2008-04-21 05:56:00,1.0042,1.0042,1.0042,1.0042,1100000.0
2008-04-21 05:57:00,1.0042,1.0042,1.0042,1.0042,3300000.0
2008-04-21 05:58:00,1.0042,1.0042,1.0042,1.0042,6600000.0
2008-04-21 05:59:00,1.0042,1.0042,1.0042,1.0042,2200000.0
2008-04-21 06:00:00,1.0042,1.0042,1.0042,1.0042,2200000.0
2008-04-21 06:01:00,1.0042,1.0042,1.0042,1.0042,4400000.0
2008-04-21 06:02:00,1.0042,1.0042,1.0042,1.0042,3300000.0
2008-04-21 06:03:00,1.0042,1.00425,1.0042,1.00425,24900000.0
2008-04-21 06:04:00,1.00425,1.0044,1.00425,1.0043,18700000.0
2008-04-21 06:05:00,1.0043,1.0043,1.00415,1.00415,48800000.0
2008-04-21 06:06:00,1.00415,1.00415,1.00375,1.0038,103700000.0
2008-04-21 06:07:00,1.0038,1.0041,1.0038,1.004,20100000.0
2008-04-21 06:08:00,1.004,1.004,1.004,1.004,3600000.0
2008-04-21 06:09:00,1.004,1.004,1.0038,1.0039,23900000.0
2008-04-21 06:10:00,1.0039,1.004,1.0039,1.004,6200000.0
2008-04-21 06:11:00,1.004,1.0041,1.004,1.004,8600000.0
2008-04-21 06:12:00,1.004,1.004,1.0039,1.0039,7400000.0
2008-04-21 06:13:00,1.0039,1.0039,1.0039,1.0039,1400000.0
2008-04-21 06:14:00,1.0039,1.0039,1.0039,1.0039,1400000.0
2008-04-21 06:15:00,1.0039,1.0039,1.0039,1.0039,2400000.0
2008-04-21 06:16:00,1.0039,1.004,1.0039,1.004,4000000.0
2008-04-21 06:17:00,1.004,1.004,1.004,1.004,1600000.0
2008-04-21 06:18:00,1.004,1.004,1.004,1.004,2200000.0
2008-04-21 06:19:00,1.004,1.004,1.0039,1.0039,3900000.0
2008-04-21 06:20:00,1.0039,1.0039,1.0039,1.0039,1200000.0
2008-04-21 06:21:00,1.0039,1.0042,1.0039,1.0042,36800000.0
2008-04-21 06:22:00,1.0042,1.0044,1.0041,1.0042,23800000.0
2008-04-21 06:23:00,1.0042,1.0044,1.0041,1.0041,17400000.0
2008-04-21 06:24:00,1.0041,1.00425,1.0041,1.0042,10300000.0
2008-04-21 06:25:00,1.0042,1.00425,1.0041,1.0042,42400000.0
2008-04-21 06:26:00,1.0042,1.0043,1.0041,1.0043,30600000.0
2008-04-21 06:27:00,1.0043,1.0043,1.0042,1.0043,18900000.0
2008-04-21 06:28:00,1.0043,1.0043,1.0042,1.0042,9200000.0
2008-04-21 06:29:00,1.0042,1.0042,1.0042,1.0042,1000000.0
2008-04-21 06:30:00,1.00415,1.0042,1.004,1.0041,58300000.0
2008-04-21 06:31:00,1.0041,1.0041,1.004,1.004,3900000.0
2008-04-21 06:32:00,1.004,1.0042,1.004,1.0042,30400000.0
2008-04-21 06:33:00,1.0042,1.0043,1.004,1.0041,20200000.0
2008-04-21 06:34:00,1.0041,1.0041,1.0041,1.0041,2800000.0
2008-04-21 06:35:00,1.0041,1.0041,1.0041,1.0041,1200000.0
2008-04-21 06:36:00,1.0041,1.0041,1.0041,1.0041,1200000.0
2008-04-21 06:37:00,1.0041,1.0042,1.0041,1.0042,4900000.0
2008-04-21 06:38:00,1.0042,1.0042,1.0042,1.0042,2400000.0
2008-04-21 06:39:00,1.0042,1.0042,1.0042,1.0042,2400000.0
2008-04-21 06:40:00,1.0042,1.0043,1.0042,1.0043,2800000.0
2008-04-21 06:41:00,1.0043,1.0043,1.0043,1.0043,1600000.0
2008-04-21 06:42:00,1.0043,1.0043,1.0043,1.0043,2000000.0
2008-04-21 06:43:00,1.0043,1.0043,1.00425,1.00425,13600000.0
2008-04-21 06:44:00,1.00425,1.00425,1.00425,1.00425,32000000.0
2008-04-21 06:45:00,1.00425,1.00425,1.0042,1.0042,20900000.0
2008-04-21 06:46:00,1.0042,1.0042,1.004,1.004,60000000.0
2008-04-21 06:47:00,1.004,1.0043,1.004,1.0042,12800000.0
2008-04-21 06:48:00,1.0042,1.0043,1.0042,1.0043,21900000.0
2008-04-21 06:49:00,1.0043,1.0043,1.0043,1.0043,5400000.0
2008-04-21 06:50:00,1.0043,1.0043,1.0042,1.0042,45400000.0
2008-04-21 06:51:00,1.0042,1.0042,1.0042,1.0042,46200000.0
2008-04-21 06:52:00,1.0042,1.0043,1.0042,1.0043,32800000.0
2008-04-21 06:53:00,1.0043,1.0043,1.0043,1.0043,2400000.0
2008-04-21 06:54:00,1.0043,1.0043,1.0043,1.0043,1800000.0
2008-04-21 06:55:00,1.0043,1.0043,1.0043,1.0043,1600000.0
2008-04-21 06:56:00,1.0043,1.0043,1.0043,1.0043,2400000.0
2008-04-21 06:57:00,1.0043,1.0043,1.0042,1.0042,36800000.0
2008-04-21 06:58:00,1.0042,1.0042,1.0042,1.0042,41600000.0
2008-04-21 06:59:00,1.0042,1.0043,1.0042,1.0042,114400000.0
2008-04-21 07:00:00,1.0042,1.0042,1.0042,1.0042,36000000.0
2008-04-21 07:01:00,1.0042,1.00425,1.0042,1.0042,31600000.0
2008-04-21 07:02:00,1.0042,1.00425,1.0042,1.0042,105200000.0
2008-04-21 07:03:00,1.0042,1.0042,1.0042,1.0042,36800000.0
2008-04-21 07:04:00,1.0042,1.0042,1.0042,1.0042,31200000.0
2008-04-21 07:05:00,1.0042,1.0043,1.0042,1.0043,23200000.0
2008-04-21 07:06:00,1.0043,1.0043,1.0042,1.0042,26400000.0
2008-04-21 07:07:00,1.0042,1.0042,1.0042,1.0042,36400000.0
2008-04-21 07:08:00,1.0042,1.0042,1.0042,1.0042,26000000.0
2008-04-21 07:09:00,1.0042,1.0042,1.0039,1.0042,111200000.0
2008-04-21 07:10:00,1.0042,1.0042,1.0042,1.0042,20300000.0
2008-04-21 07:11:00,1.0042,1.0042,1.0042,1.0042,37900000.0
2008-04-21 07:12:00,1.0042,1.0042,1.0042,1.0042,46000000.0
2008-04-21 07:13:00,1.0042,1.0042,1.0042,1.0042,25700000.0
2008-04-21 07:14:00,1.0042,1.0042,1.0039,1.0041,213900000.0
2008-04-21 07:15:00,1.0041,1.0041,1.0041,1.0041,5400000.0
2008-04-21 07:16:00,1.0041,1.0041,1.0041,1.0041,4500000.0
2008-04-21 07:17:00,1.0041,1.0041,1.004,1.004,20500000.0
2008-04-21 07:18:00,1.004,1.004,1.004,1.004,40700000.0
2008-04-21 07:19:00,1.004,1.0041,1.004,1.004,49500000.0
2008-04-21 07:20:00,1.004,1.0041,1.004,1.0041,70700000.0
2008-04-21 07:21:00,1.0041,1.0041,1.004,1.004,37400000.0
2008-04-21 07:22:00,1.004,1.004,1.0039,1.004,73500000.0
2008-04-21 07:23:00,1.004,1.004,1.004,1.004,43600000.0
2008-04-21 07:24:00,1.004,1.004,1.004,1.004,36500000.0
2008-04-21 07:25:00,1.004,1.0041,1.004,1.0041,58000000.0
2008-04-21 07:26:00,1.0041,1.0042,1.004,1.004,80600000.0
2008-04-21 07:27:00,1.004,1.004,1.004,1.004,77000000.0
2008-04-21 07:28:00,1.004,1.004,1.004,1.004,38500000.0
2008-04-21 07:29:00,1.004,1.004,1.004,1.004,38500000.0
2008-04-21 07:30:00,1.004,1.004,1.004,1.004,53900000.0
2008-04-21 07:31:00,1.004,1.0041,1.004,1.0041,45300000.0
2008-04-21 07:32:00,1.0041,1.0041,1.0041,1.0041,4800000.0
2008-04-21 07:33:00,1.0041,1.0043,1.0041,1.0043,17100000.0
2008-04-21 07:34:00,1.0043,1.0043,1.0043,1.0043,2800000.0
2008-04-21 07:35:00,1.0043,1.0043,1.0041,1.0041,6900000.0
2008-04-21 07:36:00,1.0041,1.0043,1.004,1.0043,24400000.0
2008-04-21 07:37:00,1.0043,1.0043,1.0043,1.0043,1000000.0
2008-04-21 07:38:00,1.0043,1.0043,1.0042,1.0043,5200000.0
2008-04-21 07:39:00,1.0043,1.0043,1.0042,1.0042,5200000.0
2008-04-21 07:40:00,1.0042,1.0042,1.00415,1.0042,7600000.0
2008-04-21 07:41:00,1.0042,1.0042,1.0042,1.0042,3200000.0
2008-04-21 07:42:00,1.0042,1.0042,1.004,1.0041,11800000.0
2008-04-21 07:43:00,1.0041,1.0041,1.0041,1.0041,3600000.0
2008-04-21 07:44:00,1.00405,1.0041,1.00405,1.0041,13300000.0
2008-04-21 07:45:00,1.0041,1.0042,1.0041,1.0042,3800000.0
2008-04-21 07:46:00,1.0042,1.0042,1.0041,1.0042,7200000.0
2008-04-21 07:47:00,1.0042,1.0042,1.0041,1.0042,7900000.0
2008-04-21 07:48:00,1.0042,1.0042,1.0042,1.0042,3800000.0
2008-04-21 07:49:00,1.0042,1.0042,1.0042,1.0042,200000.0
2008-04-21 07:50:00,1.0042,1.0043,1.0042,1.0042,3200000.0
2008-04-21 07:51:00,1.0042,1.0043,1.0042,1.00425,6200000.0
2008-04-21 07:52:00,1.00425,1.0043,1.0042,1.0043,22700000.0
2008-04-21 07:53:00,1.0043,1.0043,1.0043,1.0043,2600000.0
2008-04-21 07:54:00,1.0043,1.0044,1.0043,1.0044,23800000.0
2008-04-21 07:55:00,1.0044,1.0044,1.0044,1.0044,2000000.0
2008-04-21 07:56:00,1.0044,1.0044,1.00425,1.0043,48200000.0
2008-04-21 07:57:00,1.0043,1.0043,1.0043,1.0043,800000.0
2008-04-21 07:58:00,1.0043,1.00435,1.0043,1.00435,8200000.0
2008-04-21 07:59:00,1.0044,1.0044,1.0042,1.0043,15200000.0
2008-04-21 08:00:00,1.0043,1.00435,1.00415,1.00415,9100000.0
2008-04-21 08:01:00,1.00415,1.0042,1.0041,1.0041,60100000.0
2008-04-21 08:02:00,1.0041,1.00415,1.004,1.00405,14000000.0
2008-04-21 08:03:00,1.00405,1.0042,1.00405,1.00415,13600000.0
2008-04-21 08:04:00,1.00415,1.00415,1.00415,1.00415,6000000.0
2008-04-21 08:05:00,1.00415,1.0043,1.004,1.00425,39000000.0
2008-04-21 08:06:00,1.00425,1.0043,1.00425,1.00425,12800000.0
2008-04-21 08:07:00,1.00425,1.00425,1.00425,1.00425,6600000.0
2008-04-21 08:08:00,1.00425,1.0043,1.00425,1.0043,27200000.0
2008-04-21 08:09:00,1.00425,1.00425,1.00415,1.00425,84300000.0
2008-04-21 08:10:00,1.00425,1.0043,1.00415,1.00425,63000000.0
2008-04-21 08:11:00,1.00425,1.00425,1.00425,1.00425,14000000.0
2008-04-21 08:12:00,1.00425,1.0045,1.00425,1.00435,23300000.0
2008-04-21 08:13:00,1.00435,1.0044,1.00425,1.0043,60400000.0
2008-04-21 08:14:00,1.0043,1.00445,1.00425,1.00425,36800000.0
2008-04-21 08:15:00,1.00425,1.00435,1.00425,1.0043,23100000.0
2008-04-21 08:16:00,1.0043,1.0044,1.0043,1.0043,39200000.0
2008-04-21 08:17:00,1.0043,1.00445,1.004,1.0043,55100000.0
2008-04-21 08:18:00,1.0043,1.0044,1.004,1.00405,29400000.0
2008-04-21 08:19:00,1.00405,1.0041,1.004,1.0041,29800000.0
2008-04-21 08:20:00,1.0041,1.0041,1.0041,1.0041,1800000.0
2008-04-21 08:21:00,1.0041,1.0043,1.0041,1.0041,14500000.0
2008-04-21 08:22:00,1.0041,1.0041,1.0041,1.0041,3600000.0
2008-04-21 08:23:00,1.0041,1.0042,1.0041,1.0042,14100000.0
2008-04-21 08:24:00,1.0042,1.0042,1.0042,1.0042,6200000.0
2008-04-21 08:25:00,1.0042,1.0044,1.0042,1.0044,11200000.0
2008-04-21 08:26:00,1.0044,1.00475,1.0042,1.0044,71600000.0
2008-04-21 08:27:00,1.0044,1.0045,1.0043,1.0045,22700000.0
2008-04-21 08:28:00,1.0045,1.0045,1.0043,1.0043,27900000.0
2008-04-21 08:29:00,1.0043,1.0044,1.0043,1.0044,13400000.0
2008-04-21 08:30:00,1.0044,1.0044,1.0044,1.0044,7200000.0
2008-04-21 08:31:00,1.0044,1.0044,1.0042,1.0043,18300000.0
2008-04-21 08:32:00,1.0043,1.0044,1.0043,1.0044,13600000.0
2008-04-21 08:33:00,1.0044,1.0046,1.0044,1.0046,25100000.0
2008-04-21 08:34:00,1.0046,1.0047,1.0046,1.0047,4200000.0
2008-04-21 08:35:00,1.0047,1.0047,1.0047,1.0047,6400000.0
2008-04-21 08:36:00,1.0047,1.0053,1.0047,1.0052,59600000.0
2008-04-21 08:37:00,1.0052,1.0053,1.0051,1.0053,12800000.0
2008-04-21 08:38:00,1.0053,1.00565,1.0053,1.0056,51200000.0
2008-04-21 08:39:00,1.0056,1.0058,1.0054,1.0056,40300000.0
2008-04-21 08:40:00,1.0056,1.0056,1.0052,1.0055,42800000.0
2008-04-21 08:41:00,1.0055,1.0058,1.0054,1.0054,14800000.0
2008-04-21 08:42:00,1.0054,1.0057,1.0054,1.0055,19000000.0
2008-04-21 08:43:00,1.0055,1.0057,1.0054,1.0057,35900000.0
2008-04-21 08:44:00,1.0057,1.0057,1.0054,1.0056,27000000.0
2008-04-21 08:45:00,1.0056,1.0056,1.0055,1.0055,5200000.0
2008-04-21 08:46:00,1.0055,1.0058,1.0055,1.0055,20900000.0
2008-04-21 08:47:00,1.0055,1.0056,1.0055,1.0055,3800000.0
2008-04-21 08:48:00,1.0055,1.0055,1.0048,1.005,54700000.0
2008-04-21 08:49:00,1.005,1.0051,1.005,1.005,9300000.0
2008-04-21 08:50:00,1.005,1.0051,1.005,1.0051,9600000.0
2008-04-21 08:51:00,1.0051,1.0051,1.0051,1.0051,8600000.0
2008-04-21 08:52:00,1.0051,1.0051,1.0049,1.0049,4800000.0
2008-04-21 08:53:00,1.0049,1.0049,1.0049,1.0049,3000000.0
2008-04-21 08:54:00,1.0049,1.0049,1.0049,1.0049,3200000.0
2008-04-21 08:55:00,1.0049,1.0049,1.004,1.0041,51100000.0
2008-04-21 08:56:00,1.0041,1.0043,1.004,1.004,31300000.0
2008-04-21 08:57:00,1.004,1.0041,1.004,1.004,7400000.0
2008-04-21 08:58:00,1.004,1.004,1.004,1.004,3400000.0
2008-04-21 08:59:00,1.004,1.0041,1.004,1.004,8900000.0
2008-04-21 09:00:00,1.00405,1.0043,1.00405,1.00405,50200000.0
2008-04-21 09:01:00,1.00405,1.00405,1.004,1.004,6200000.0
2008-04-21 09:02:00,1.004,1.004,1.0039,1.004,33100000.0
2008-04-21 09:03:00,1.004,1.004,1.0038,1.0039,8000000.0
2008-04-21 09:04:00,1.0039,1.0039,1.0038,1.0039,16700000.0
2008-04-21 09:05:00,1.0039,1.0039,1.0039,1.0039,2400000.0
2008-04-21 09:06:00,1.0039,1.0039,1.0039,1.0039,5000000.0
2008-04-21 09:07:00,1.0039,1.004,1.0039,1.004,7200000.0
2008-04-21 09:08:00,1.004,1.00445,1.004,1.0042,62600000.0
2008-04-21 09:09:00,1.0042,1.0042,1.00405,1.0041,12200000.0
2008-04-21 09:10:00,1.0041,1.00435,1.0041,1.00435,11000000.0
2008-04-21 09:11:00,1.00435,1.0045,1.0043,1.0043,19600000.0
2008-04-21 09:12:00,1.0043,1.0043,1.004,1.004,8000000.0
2008-04-21 09:13:00,1.004,1.0042,1.004,1.0042,20200000.0
2008-04-21 09:14:00,1.0042,1.0048,1.0042,1.00435,115900000.0
2008-04-21 09:15:00,1.00435,1.00435,1.00425,1.00425,6200000.0
2008-04-21 09:16:00,1.00425,1.0043,1.0042,1.0042,11400000.0
2008-04-21 09:17:00,1.0042,1.0043,1.004,1.0041,48600000.0
2008-04-21 09:18:00,1.0041,1.0041,1.0041,1.0041,5600000.0
2008-04-21 09:19:00,1.0041,1.0041,1.0041,1.0041,4200000.0
2008-04-21 09:20:00,1.0041,1.0043,1.0041,1.0042,29200000.0
2008-04-21 09:21:00,1.0042,1.0042,1.0038,1.0039,60100000.0
2008-04-21 09:22:00,1.0039,1.0041,1.0039,1.00395,10800000.0
2008-04-21 09:23:00,1.00395,1.00395,1.0038,1.0039,28900000.0
2008-04-21 09:24:00,1.0039,1.0039,1.0039,1.0039,4200000.0
2008-04-21 09:25:00,1.0039,1.0039,1.0039,1.0039,6400000.0
2008-04-21 09:26:00,1.0039,1.0039,1.0039,1.0039,1800000.0
2008-04-21 09:27:00,1.0039,1.004,1.0039,1.0039,15300000.0
2008-04-21 09:28:00,1.0039,1.00395,1.0039,1.0039,9800000.0
2008-04-21 09:29:00,1.0039,1.0039,1.0039,1.0039,6400000.0
2008-04-21 09:30:00,1.0039,1.0039,1.0039,1.0039,5200000.0
2008-04-21 09:31:00,1.0039,1.0039,1.0039,1.0039,3000000.0
2008-04-21 09:32:00,1.0039,1.0039,1.0039,1.0039,3000000.0
2008-04-21 09:33:00,1.0039,1.00395,1.0039,1.0039,5600000.0
2008-04-21 09:34:00,1.0039,1.00395,1.0039,1.0039,5400000.0
2008-04-21 09:35:00,1.0039,1.0039,1.0039,1.0039,2000000.0
2008-04-21 09:36:00,1.0039,1.0039,1.0039,1.0039,5000000.0
2008-04-21 09:37:00,1.0039,1.0039,1.0039,1.0039,7000000.0
2008-04-21 09:38:00,1.0039,1.0039,1.0039,1.0039,2000000.0
2008-04-21 09:39:00,1.0039,1.0039,1.0039,1.0039,4600000.0
2008-04-21 09:40:00,1.0039,1.0039,1.0039,1.0039,7000000.0
2008-04-21 09:41:00,1.0039,1.0039,1.0039,1.0039,2800000.0
2008-04-21 09:42:00,1.0039,1.0039,1.00385,1.00385,16600000.0
2008-04-21 09:43:00,1.00385,1.0041,1.00385,1.0041,44600000.0
2008-04-21 09:44:00,1.0041,1.0042,1.0041,1.0042,8600000.0
2008-04-21 09:45:00,1.0042,1.0043,1.0041,1.0043,7400000.0
2008-04-21 09:46:00,1.0043,1.00445,1.0043,1.0044,24800000.0
2008-04-21 09:47:00,1.0044,1.00445,1.0044,1.0044,6200000.0
2008-04-21 09:48:00,1.0044,1.0044,1.0044,1.0044,2800000.0
2008-04-21 09:49:00,1.0044,1.0044,1.0044,1.0044,12200000.0
2008-04-21 09:50:00,1.0044,1.0044,1.00385,1.0041,129400000.0
2008-04-21 09:51:00,1.0041,1.0042,1.0039,1.0041,23100000.0
2008-04-21 09:52:00,1.0041,1.0042,1.004,1.0042,30500000.0
2008-04-21 09:53:00,1.0042,1.0043,1.0042,1.0043,28200000.0
2008-04-21 09:54:00,1.0043,1.0045,1.0042,1.0043,36200000.0
2008-04-21 09:55:00,1.0043,1.0044,1.0042,1.0042,9000000.0
2008-04-21 09:56:00,1.0042,1.0042,1.0039,1.0039,31100000.0
2008-04-21 09:57:00,1.0039,1.004,1.0039,1.004,6500000.0
2008-04-21 09:58:00,1.004,1.0046,1.004,1.0046,377000000.0
2008-04-21 09:59:00,1.0046,1.0046,1.0041,1.0045,140500000.0
2008-04-21 10:00:00,1.0045,1.0051,1.0045,1.0051,29300000.0
2008-04-21 10:01:00,1.0052,1.0058,1.0052,1.0055,52700000.0
2008-04-21 10:02:00,1.0055,1.006,1.0055,1.006,28200000.0
2008-04-21 10:03:00,1.006,1.0066,1.006,1.0066,53000000.0
2008-04-21 10:04:00,1.0066,1.0075,1.00645,1.0075,29900000.0
2008-04-21 10:05:00,1.0075,1.0078,1.0065,1.0066,102100000.0
2008-04-21 10:06:00,1.0066,1.0066,1.00605,1.0063,89200000.0
2008-04-21 10:07:00,1.0063,1.0063,1.0061,1.0061,16900000.0
2008-04-21 10:08:00,1.0061,1.0065,1.0061,1.0065,18800000.0
2008-04-21 10:09:00,1.0065,1.0065,1.0063,1.0064,9600000.0
2008-04-21 10:10:00,1.0064,1.0064,1.0056,1.0056,25900000.0
2008-04-21 10:11:00,1.0056,1.0059,1.0056,1.0058,14400000.0
2008-04-21 10:12:00,1.0058,1.0058,1.0051,1.0052,22700000.0
2008-04-21 10:13:00,1.0052,1.006,1.0052,1.006,28300000.0
2008-04-21 10:14:00,1.006,1.0065,1.0059,1.0063,27800000.0
2008-04-21 10:15:00,1.0063,1.0064,1.00605,1.0062,30300000.0
2008-04-21 10:16:00,1.0062,1.0073,1.0062,1.0073,79400000.0
2008-04-21 10:17:00,1.00715,1.0078,1.007,1.0075,60700000.0
2008-04-21 10:18:00,1.0075,1.0075,1.0071,1.00725,52100000.0
2008-04-21 10:19:00,1.00725,1.0073,1.00725,1.0073,67600000.0
2008-04-21 10:20:00,1.0073,1.0079,1.0073,1.00745,42000000.0
2008-04-21 10:21:00,1.0076,1.0077,1.0075,1.0075,10100000.0
2008-04-21 10:22:00,1.0075,1.008,1.00735,1.0077,37800000.0
2008-04-21 10:23:00,1.0077,1.0078,1.0076,1.0077,21800000.0
2008-04-21 10:24:00,1.0077,1.0077,1.0075,1.0075,21500000.0
2008-04-21 10:25:00,1.0075,1.0082,1.0075,1.0078,96300000.0
2008-04-21 10:26:00,1.0078,1.0083,1.0076,1.0079,84800000.0
2008-04-21 10:27:00,1.008,1.0083,1.008,1.008,55400000.0
2008-04-21 10:28:00,1.008,1.0083,1.00775,1.00795,56800000.0
2008-04-21 10:29:00,1.00795,1.0082,1.00795,1.0081,36400000.0
2008-04-21 10:30:00,1.0081,1.0086,1.0081,1.0083,82000000.0
2008-04-21 10:31:00,1.0083,1.00835,1.00785,1.0081,103800000.0
2008-04-21 10:32:00,1.0081,1.0083,1.008,1.008,42000000.0
2008-04-21 10:33:00,1.008,1.0083,1.008,1.0083,30900000.0
2008-04-21 10:34:00,1.0083,1.0085,1.0083,1.0084,40200000.0
2008-04-21 10:35:00,1.0084,1.0084,1.00835,1.0084,16200000.0
2008-04-21 10:36:00,1.0084,1.0088,1.0084,1.0088,33200000.0
2008-04-21 10:37:00,1.0088,1.009,1.0085,1.0086,24600000.0
2008-04-21 10:38:00,1.0086,1.0087,1.0085,1.0087,27200000.0
2008-04-21 10:39:00,1.0087,1.0088,1.0086,1.0087,21300000.0
2008-04-21 10:40:00,1.0087,1.009,1.0087,1.009,36900000.0
2008-04-21 10:41:00,1.009,1.0093,1.0089,1.0091,65000000.0
2008-04-21 10:42:00,1.0091,1.0091,1.0085,1.0085,27600000.0
2008-04-21 10:43:00,1.0085,1.0086,1.008,1.00815,66400000.0
2008-04-21 10:44:00,1.00815,1.00815,1.0078,1.008,44300000.0
2008-04-21 10:45:00,1.008,1.008,1.0078,1.0078,25700000.0
2008-04-21 10:46:00,1.0078,1.0078,1.0076,1.0076,21900000.0
2008-04-21 10:47:00,1.0076,1.0076,1.0074,1.0075,32200000.0
2008-04-21 10:48:00,1.0075,1.0075,1.007,1.0071,55800000.0
2008-04-21 10:49:00,1.0071,1.00715,1.0071,1.00715,38200000.0
2008-04-21 10:50:00,1.00715,1.00715,1.0069,1.0069,20000000.0
2008-04-21 10:51:00,1.0069,1.007,1.0069,1.00695,19700000.0
2008-04-21 10:52:00,1.00695,1.007,1.00695,1.007,4000000.0
2008-04-21 10:53:00,1.007,1.0071,1.00695,1.0071,13100000.0
2008-04-21 10:54:00,1.0071,1.0072,1.0071,1.00715,26700000.0
2008-04-21 10:55:00,1.00715,1.00755,1.00715,1.00755,40600000.0
2008-04-21 10:56:00,1.00755,1.0076,1.00755,1.00755,14800000.0
2008-04-21 10:57:00,1.00755,1.00755,1.0075,1.0075,5800000.0
2008-04-21 10:58:00,1.0074,1.0074,1.0072,1.0072,21400000.0
2008-04-21 10:59:00,1.0072,1.0073,1.0072,1.0072,15900000.0
2008-04-21 11:00:00,1.0072,1.0072,1.0072,1.0072,4200000.0
2008-04-21 11:01:00,1.0072,1.0072,1.0072,1.0072,2400000.0
2008-04-21 11:02:00,1.0072,1.0072,1.0072,1.0072,3800000.0
2008-04-21 11:03:00,1.0072,1.0072,1.0072,1.0072,400000.0
2008-04-21 11:04:00,1.0072,1.0072,1.0071,1.0072,12500000.0
2008-04-21 11:05:00,1.0072,1.0075,1.0072,1.0075,45600000.0
2008-04-21 11:06:00,1.0075,1.0076,1.0074,1.0075,29000000.0
2008-04-21 11:07:00,1.0075,1.0078,1.0075,1.0078,42500000.0
2008-04-21 11:08:00,1.0078,1.008,1.00775,1.00775,23800000.0
2008-04-21 11:09:00,1.00785,1.0082,1.00785,1.0082,39400000.0
2008-04-21 11:10:00,1.0082,1.0082,1.00805,1.0081,15300000.0
2008-04-21 11:11:00,1.0081,1.0086,1.0081,1.0086,43500000.0
2008-04-21 11:12:00,1.0086,1.0088,1.0084,1.0088,37300000.0
2008-04-21 11:13:00,1.0088,1.0088,1.0086,1.0088,11500000.0
2008-04-21 11:14:00,1.0088,1.009,1.0087,1.0087,42600000.0
2008-04-21 11:15:00,1.00875,1.00875,1.0085,1.0086,30000000.0
2008-04-21 11:16:00,1.0086,1.0088,1.0086,1.0088,35400000.0
2008-04-21 11:17:00,1.0088,1.009,1.0086,1.009,26100000.0
2008-04-21 11:18:00,1.009,1.009,1.009,1.009,11700000.0
2008-04-21 11:19:00,1.009,1.009,1.009,1.009,2700000.0
2008-04-21 11:20:00,1.009,1.009,1.0079,1.0081,60500000.0
2008-04-21 11:21:00,1.0081,1.0081,1.0078,1.008,22400000.0
2008-04-21 11:22:00,1.008,1.008,1.00735,1.0077,103000000.0
2008-04-21 11:23:00,1.0077,1.008,1.0077,1.00775,59500000.0
2008-04-21 11:24:00,1.00775,1.008,1.007,1.007,51800000.0
2008-04-21 11:25:00,1.007,1.0076,1.007,1.0075,49100000.0
2008-04-21 11:26:00,1.0075,1.0077,1.0075,1.0077,45300000.0
2008-04-21 11:27:00,1.0077,1.0077,1.0075,1.0075,15000000.0
2008-04-21 11:28:00,1.0075,1.0075,1.0075,1.0075,9600000.0
2008-04-21 11:29:00,1.0075,1.0077,1.0075,1.0077,13100000.0
2008-04-21 11:30:00,1.0077,1.00835,1.0077,1.00835,69600000.0
2008-04-21 11:31:00,1.0083,1.0083,1.0083,1.0083,9600000.0
2008-04-21 11:32:00,1.0083,1.0083,1.0077,1.008,39400000.0
2008-04-21 11:33:00,1.008,1.0081,1.00795,1.00795,28000000.0
2008-04-21 11:34:00,1.00795,1.0081,1.0079,1.0079,16400000.0
2008-04-21 11:35:00,1.0079,1.0079,1.0075,1.0075,16200000.0
2008-04-21 11:36:00,1.0075,1.00835,1.0075,1.0077,47800000.0
2008-04-21 11:37:00,1.0077,1.00785,1.0077,1.00785,21800000.0
2008-04-21 11:38:00,1.00785,1.00785,1.0075,1.00765,28900000.0
2008-04-21 11:39:00,1.00765,1.0079,1.0075,1.0077,51300000.0
2008-04-21 11:40:00,1.0077,1.0077,1.0077,1.0077,3200000.0
2008-04-21 11:41:00,1.0077,1.008,1.0077,1.0078,15400000.0
2008-04-21 11:42:00,1.0078,1.0078,1.0077,1.0077,4600000.0
2008-04-21 11:43:00,1.0077,1.0079,1.0075,1.0075,13300000.0
2008-04-21 11:44:00,1.0075,1.0075,1.0075,1.0075,15700000.0
2008-04-21 11:45:00,1.0075,1.0078,1.0075,1.00755,61677665.0
2008-04-21 11:46:00,1.0076,1.0077,1.0075,1.0075,24336210.0
2008-04-21 11:47:00,1.0075,1.0077,1.0075,1.0076,10706430.0
2008-04-21 11:48:00,1.0076,1.0076,1.0075,1.0075,5600000.0
2008-04-21 11:49:00,1.0075,1.0075,1.0075,1.0075,4385110.0
2008-04-21 11:50:00,1.0075,1.0075,1.007,1.007,9655330.0
2008-04-21 11:51:00,1.007,1.007,1.007,1.007,1200000.0
2008-04-21 11:52:00,1.007,1.007,1.007,1.007,1400000.0
2008-04-21 11:53:00,1.007,1.007,1.007,1.007,1000000.0
2008-04-21 11:54:00,1.007,1.007,1.007,1.007,2400000.0
2008-04-21 11:55:00,1.007,1.007,1.0069,1.0069,9800000.0
2008-04-21 11:56:00,1.0069,1.0069,1.0069,1.0069,5200000.0
2008-04-21 11:57:00,1.0069,1.0069,1.0067,1.0068,15600000.0
2008-04-21 11:58:00,1.0068,1.0068,1.0067,1.0067,9600000.0
2008-04-21 11:59:00,1.0067,1.0067,1.0055,1.0055,20900000.0
2008-04-21 12:00:00,1.0055,1.0061,1.0055,1.006,40500000.0
2008-04-21 12:01:00,1.006,1.0062,1.006,1.0062,5400000.0
2008-04-21 12:02:00,1.0062,1.0066,1.0062,1.0065,21500000.0
2008-04-21 12:03:00,1.0065,1.0067,1.00625,1.0063,20900000.0
2008-04-21 12:04:00,1.0063,1.0064,1.0063,1.0064,4200000.0
2008-04-21 12:05:00,1.0064,1.007,1.0064,1.0068,69900000.0
2008-04-21 12:06:00,1.0068,1.007,1.0066,1.0068,11200000.0
2008-04-21 12:07:00,1.0068,1.0068,1.00655,1.0068,17200000.0
2008-04-21 12:08:00,1.0068,1.0069,1.0068,1.0069,3000000.0
2008-04-21 12:09:00,1.0069,1.0069,1.0065,1.0067,37000000.0
2008-04-21 12:10:00,1.0067,1.0067,1.00595,1.006,19157902.0
2008-04-21 12:11:00,1.006,1.0064,1.006,1.00625,21100000.0
2008-04-21 12:12:00,1.00625,1.00625,1.00625,1.00625,37500000.0
2008-04-21 12:13:00,1.00625,1.00625,1.0062,1.0062,6000000.0
2008-04-21 12:14:00,1.0062,1.0064,1.0062,1.0064,17800000.0
2008-04-21 12:15:00,1.0064,1.0067,1.0064,1.0066,16400000.0
2008-04-21 12:16:00,1.0066,1.0066,1.0066,1.0066,1200000.0
2008-04-21 12:17:00,1.0066,1.0067,1.0066,1.0067,3200000.0
2008-04-21 12:18:00,1.0067,1.0067,1.0067,1.0067,800000.0
2008-04-21 12:19:00,1.0067,1.00685,1.0067,1.00685,14500000.0
2008-04-21 12:20:00,1.00685,1.00695,1.00685,1.00695,10900000.0
2008-04-21 12:21:00,1.00695,1.00695,1.0062,1.0062,78900000.0
2008-04-21 12:22:00,1.0063,1.00695,1.0063,1.00695,34400000.0
2008-04-21 12:23:00,1.00705,1.0072,1.0069,1.0072,14800000.0
2008-04-21 12:24:00,1.0073,1.0073,1.00695,1.00705,15900000.0
2008-04-21 12:25:00,1.00705,1.00705,1.00705,1.00705,2000000.0
2008-04-21 12:26:00,1.00705,1.00705,1.00705,1.00705,1200000.0
2008-04-21 12:27:00,1.00705,1.00705,1.00705,1.00705,1600000.0
2008-04-21 12:28:00,1.00705,1.0072,1.00705,1.0072,9400000.0
2008-04-21 12:29:00,1.0072,1.0075,1.0072,1.0075,131300000.0
2008-04-21 12:30:00,1.0075,1.0075,1.0075,1.0075,60000000.0
2008-04-21 12:31:00,1.0075,1.0076,1.00735,1.00755,133900000.0
2008-04-21 12:32:00,1.00755,1.00755,1.0073,1.0074,31400000.0
2008-04-21 12:33:00,1.0074,1.0074,1.00735,1.00735,1400000.0
2008-04-21 12:34:00,1.00735,1.00735,1.0072,1.0072,5400000.0
2008-04-21 12:35:00,1.0072,1.0073,1.0072,1.0073,6800000.0
2008-04-21 12:36:00,1.0073,1.0073,1.0073,1.0073,2600000.0
2008-04-21 12:37:00,1.0073,1.0073,1.0073,1.0073,4000000.0
2008-04-21 12:38:00,1.0073,1.0076,1.0072,1.0074,21900000.0
2008-04-21 12:39:00,1.0074,1.0076,1.0074,1.0076,10400000.0
2008-04-21 12:40:00,1.0076,1.0079,1.00755,1.00765,147100000.0
2008-04-21 12:41:00,1.00765,1.0077,1.00765,1.00765,63400000.0
2008-04-21 12:42:00,1.00765,1.0077,1.00765,1.00765,98600000.0
2008-04-21 12:43:00,1.00765,1.00765,1.00765,1.00765,52000000.0
2008-04-21 12:44:00,1.00765,1.00765,1.00745,1.00745,71100000.0
2008-04-21 12:45:00,1.0075,1.00755,1.0075,1.0075,41000000.0
2008-04-21 12:46:00,1.0075,1.0075,1.00745,1.00745,52100000.0
2008-04-21 12:47:00,1.00745,1.00745,1.00715,1.00715,104200000.0
2008-04-21 12:48:00,1.00715,1.0072,1.00715,1.0072,144900000.0
2008-04-21 12:49:00,1.0072,1.0073,1.0071,1.0073,97200000.0
2008-04-21 12:50:00,1.0073,1.0073,1.00715,1.00715,75600000.0
2008-04-21 12:51:00,1.00715,1.0072,1.00715,1.0072,88200000.0
2008-04-21 12:52:00,1.0072,1.0073,1.00705,1.00715,210000000.0
2008-04-21 12:53:00,1.00715,1.0072,1.00705,1.0072,82000000.0
2008-04-21 12:54:00,1.0072,1.0072,1.0072,1.0072,23700000.0
2008-04-21 12:55:00,1.0072,1.0074,1.00715,1.00725,37200000.0
2008-04-21 12:56:00,1.00725,1.0075,1.00725,1.0075,13700000.0
2008-04-21 12:57:00,1.0075,1.0075,1.0075,1.0075,7000000.0
2008-04-21 12:58:00,1.0075,1.0075,1.0075,1.0075,6600000.0
2008-04-21 12:59:00,1.0075,1.0075,1.0075,1.0075,4400000.0
2008-04-21 13:00:00,1.0075,1.0078,1.0074,1.0076,39500000.0
2008-04-21 13:01:00,1.0076,1.00795,1.0076,1.0078,37900000.0
2008-04-21 13:02:00,1.00785,1.008,1.0078,1.008,35000000.0
2008-04-21 13:03:00,1.008,1.008,1.0078,1.0078,13300000.0
2008-04-21 13:04:00,1.0078,1.0079,1.0078,1.0078,20800000.0
2008-04-21 13:05:00,1.0078,1.0078,1.0074,1.0074,50700000.0
2008-04-21 13:06:00,1.0074,1.0074,1.0071,1.0071,44100000.0
2008-04-21 13:07:00,1.0071,1.0071,1.0071,1.0071,55900000.0
2008-04-21 13:08:00,1.0071,1.0075,1.0071,1.0075,49400000.0
2008-04-21 13:09:00,1.0075,1.0077,1.00745,1.0077,14200000.0
2008-04-21 13:10:00,1.0077,1.0078,1.0077,1.0077,5600000.0
2008-04-21 13:11:00,1.0077,1.0077,1.0077,1.0077,2600000.0
2008-04-21 13:12:00,1.0077,1.0077,1.0076,1.0076,15600000.0
2008-04-21 13:13:00,1.0076,1.0076,1.0076,1.0076,21600000.0
2008-04-21 13:14:00,1.0076,1.0076,1.0073,1.00745,21800000.0
2008-04-21 13:15:00,1.00745,1.00745,1.00745,1.00745,28000000.0
2008-04-21 13:16:00,1.00745,1.00745,1.00715,1.00715,335400000.0
2008-04-21 13:17:00,1.00715,1.00715,1.00685,1.00685,228500000.0
2008-04-21 13:18:00,1.00685,1.007,1.00685,1.007,12100000.0
2008-04-21 13:19:00,1.007,1.0071,1.007,1.007,7800000.0
2008-04-21 13:20:00,1.007,1.007,1.007,1.007,3200000.0
2008-04-21 13:21:00,1.007,1.007,1.007,1.007,3200000.0
2008-04-21 13:22:00,1.007,1.007,1.007,1.007,5600000.0
2008-04-21 13:23:00,1.007,1.007,1.00685,1.007,17800000.0
2008-04-21 13:24:00,1.007,1.007,1.007,1.007,2600000.0
2008-04-21 13:25:00,1.007,1.007,1.0066,1.0066,37700000.0
2008-04-21 13:26:00,1.0066,1.0066,1.006,1.0062,45600000.0
2008-04-21 13:27:00,1.0062,1.0063,1.0062,1.0062,10400000.0
2008-04-21 13:28:00,1.0062,1.0062,1.00585,1.00595,88700000.0
2008-04-21 13:29:00,1.00595,1.0069,1.00595,1.0065,254500000.0
2008-04-21 13:30:00,1.0065,1.0066,1.0061,1.0061,106600000.0
2008-04-21 13:31:00,1.0061,1.0064,1.0061,1.0061,43800000.0
2008-04-21 13:32:00,1.0061,1.0062,1.006,1.0061,68700000.0
2008-04-21 13:33:00,1.0061,1.0062,1.0061,1.0061,9000000.0
2008-04-21 13:34:00,1.0061,1.0061,1.0058,1.0059,16600000.0
2008-04-21 13:35:00,1.0059,1.006,1.0058,1.006,10300000.0
2008-04-21 13:36:00,1.006,1.006,1.0058,1.0058,16500000.0
2008-04-21 13:37:00,1.0058,1.0058,1.0057,1.0057,5400000.0
2008-04-21 13:38:00,1.0057,1.0058,1.0057,1.0057,6900000.0
2008-04-21 13:39:00,1.0057,1.0057,1.0053,1.0053,27500000.0
2008-04-21 13:40:00,1.0053,1.0053,1.0051,1.0051,10900000.0
2008-04-21 13:41:00,1.0051,1.0051,1.0045,1.0047,64100000.0
2008-04-21 13:42:00,1.0047,1.0047,1.0044,1.0044,26200000.0
2008-04-21 13:43:00,1.0044,1.0046,1.0038,1.004,64200000.0
2008-04-21 13:44:00,1.004,1.0043,1.004,1.0043,28700000.0
2008-04-21 13:45:00,1.0043,1.0048,1.0043,1.0048,32800000.0
2008-04-21 13:46:00,1.0048,1.0048,1.0043,1.0046,28300000.0
2008-04-21 13:47:00,1.0046,1.0047,1.0046,1.0047,8000000.0
2008-04-21 13:48:00,1.0047,1.0048,1.0047,1.0047,8800000.0
2008-04-21 13:49:00,1.0047,1.0048,1.0046,1.0046,9900000.0
2008-04-21 13:50:00,1.0046,1.0046,1.0045,1.0046,17400000.0
2008-04-21 13:51:00,1.0046,1.0046,1.0039,1.004,72700000.0
2008-04-21 13:52:00,1.004,1.0042,1.0035,1.0035,44000000.0
2008-04-21 13:53:00,1.0035,1.0035,1.0032,1.0033,47000000.0
2008-04-21 13:54:00,1.0033,1.0034,1.00315,1.0033,247700000.0
2008-04-21 13:55:00,1.0033,1.0034,1.0033,1.00335,211200000.0
2008-04-21 13:56:00,1.00335,1.00335,1.0032,1.0033,31000000.0
2008-04-21 13:57:00,1.0033,1.0034,1.0032,1.0032,14200000.0
2008-04-21 13:58:00,1.0032,1.0034,1.0032,1.0033,42200000.0
2008-04-21 13:59:00,1.0033,1.0035,1.003,1.003,68300000.0
2008-04-21 14:00:00,1.003,1.0031,1.0028,1.0031,40300000.0
2008-04-21 14:01:00,1.0031,1.0031,1.0031,1.0031,8600000.0
2008-04-21 14:02:00,1.0031,1.0031,1.0027,1.0028,16600000.0
2008-04-21 14:03:00,1.0028,1.003,1.0028,1.003,21200000.0
2008-04-21 14:04:00,1.003,1.0032,1.0029,1.0029,19600000.0
2008-04-21 14:05:00,1.0029,1.0029,1.0028,1.0028,27400000.0
2008-04-21 14:06:00,1.0028,1.003,1.0028,1.0029,23600000.0
2008-04-21 14:07:00,1.0029,1.0029,1.0026,1.0026,42400000.0
2008-04-21 14:08:00,1.0026,1.0027,1.00245,1.0026,25600000.0
2008-04-21 14:09:00,1.0026,1.0028,1.0026,1.0028,17400000.0
2008-04-21 14:10:00,1.0028,1.0028,1.0024,1.0024,31800000.0
2008-04-21 14:11:00,1.0024,1.0024,1.0022,1.0023,53400000.0
2008-04-21 14:12:00,1.0023,1.0024,1.0022,1.0023,34400000.0
2008-04-21 14:13:00,1.0023,1.0025,1.0022,1.0022,58000000.0
2008-04-21 14:14:00,1.0022,1.0023,1.0022,1.0023,10600000.0
2008-04-21 14:15:00,1.0023,1.0023,1.0022,1.0023,15300000.0
2008-04-21 14:16:00,1.0023,1.0023,1.00225,1.00225,10800000.0
2008-04-21 14:17:00,1.00225,1.0023,1.00225,1.0023,16000000.0
2008-04-21 14:18:00,1.0023,1.0023,1.0023,1.0023,42500000.0
2008-04-21 14:19:00,1.0023,1.0023,1.0023,1.0023,52300000.0
2008-04-21 14:20:00,1.0023,1.0023,1.0023,1.0023,73900000.0
2008-04-21 14:21:00,1.0023,1.0025,1.0023,1.0025,102400000.0
2008-04-21 14:22:00,1.0025,1.0025,1.0023,1.0024,183100000.0
2008-04-21 14:23:00,1.0024,1.0024,1.0024,1.0024,61300000.0
2008-04-21 14:24:00,1.0024,1.0024,1.0022,1.0022,47500000.0
2008-04-21 14:25:00,1.0022,1.0022,1.00175,1.00175,82300000.0
2008-04-21 14:26:00,1.00175,1.0018,1.0015,1.0018,118700000.0
2008-04-21 14:27:00,1.0018,1.0018,1.0012,1.0012,86700000.0
2008-04-21 14:28:00,1.0012,1.0018,1.0012,1.0015,52400000.0
2008-04-21 14:29:00,1.0015,1.00165,1.00145,1.0015,218000000.0
2008-04-21 14:30:00,1.0015,1.0015,1.0013,1.0015,103700000.0
2008-04-21 14:31:00,1.0015,1.0016,1.0014,1.0014,37000000.0
2008-04-21 14:32:00,1.0014,1.0015,1.0012,1.0013,60700000.0
2008-04-21 14:33:00,1.0013,1.0014,1.0013,1.00135,23200000.0
2008-04-21 14:34:00,1.00135,1.00135,1.0006,1.0008,194300000.0
2008-04-21 14:35:00,1.0008,1.0008,1.0005,1.0006,113800000.0
2008-04-21 14:36:00,1.0006,1.0008,1.0005,1.0005,110000000.0
2008-04-21 14:37:00,1.0005,1.0005,1.0003,1.0005,177600000.0
2008-04-21 14:38:00,1.0005,1.00075,1.0003,1.0004,40600000.0
2008-04-21 14:39:00,1.0004,1.0005,1.0001,1.0003,190600000.0
2008-04-21 14:40:00,1.0003,1.0006,0.9998,0.9999,264900000.0
2008-04-21 14:41:00,0.9999,1.0006,0.9997,1.0005,156100000.0
2008-04-21 14:42:00,1.0005,1.0011,1.0002,1.0011,113300000.0
2008-04-21 14:43:00,1.0011,1.0012,1.0009,1.0012,116300000.0
2008-04-21 14:44:00,1.0012,1.0015,1.0012,1.0012,51000000.0
2008-04-21 14:45:00,1.0012,1.0016,1.0012,1.0016,33700000.0
2008-04-21 14:46:00,1.0016,1.0016,1.0014,1.0015,22200000.0
2008-04-21 14:47:00,1.0015,1.002,1.0015,1.002,91800000.0
2008-04-21 14:48:00,1.002,1.002,1.00155,1.0016,73500000.0
2008-04-21 14:49:00,1.0016,1.0016,1.0013,1.0015,26800000.0
2008-04-21 14:50:00,1.0015,1.0016,1.0014,1.0016,69300000.0
2008-04-21 14:51:00,1.0016,1.0017,1.0015,1.0016,100200000.0
2008-04-21 14:52:00,1.0016,1.0019,1.0015,1.0018,44300000.0
2008-04-21 14:53:00,1.00175,1.0022,1.00175,1.0022,136300000.0
2008-04-21 14:54:00,1.0022,1.00245,1.0021,1.0024,152000000.0
2008-04-21 14:55:00,1.00245,1.00245,1.0022,1.0022,61100000.0
2008-04-21 14:56:00,1.0022,1.0023,1.00215,1.00225,26700000.0
2008-04-21 14:57:00,1.00225,1.00245,1.00225,1.00245,112100000.0
2008-04-21 14:58:00,1.00245,1.0031,1.00245,1.0031,149696601.0
2008-04-21 14:59:00,1.0031,1.0031,1.00245,1.0026,91700000.0
2008-04-21 15:00:00,1.0026,1.0026,1.0023,1.0023,30600000.0
2008-04-21 15:01:00,1.0023,1.0026,1.00215,1.00245,95200000.0
2008-04-21 15:02:00,1.00245,1.00245,1.0024,1.00245,53800000.0
2008-04-21 15:03:00,1.00245,1.0028,1.00245,1.0028,62500000.0
2008-04-21 15:04:00,1.0028,1.0028,1.0026,1.00265,74200000.0
2008-04-21 15:05:00,1.00265,1.00285,1.00265,1.00275,58800000.0
2008-04-21 15:06:00,1.00275,1.0033,1.00275,1.0033,168000000.0
2008-04-21 15:07:00,1.0033,1.00345,1.0031,1.00325,85091984.0
2008-04-21 15:08:00,1.00325,1.00325,1.0032,1.0032,62200000.0
2008-04-21 15:09:00,1.0032,1.0032,1.0027,1.0028,83600000.0
2008-04-21 15:10:00,1.0028,1.0031,1.0027,1.003,80300000.0
2008-04-21 15:11:00,1.003,1.0031,1.0028,1.0028,77300000.0
2008-04-21 15:12:00,1.0028,1.003,1.0028,1.00295,27800000.0
2008-04-21 15:13:00,1.00295,1.0031,1.0029,1.00305,59500000.0
2008-04-21 15:14:00,1.00305,1.0038,1.00305,1.0038,197300000.0
2008-04-21 15:15:00,1.0038,1.00385,1.0035,1.00355,236200000.0
2008-04-21 15:16:00,1.00355,1.00365,1.00345,1.00355,114400000.0
2008-04-21 15:17:00,1.00355,1.00385,1.00355,1.00385,50100000.0
2008-04-21 15:18:00,1.00385,1.00395,1.00355,1.00365,65598426.0
2008-04-21 15:19:00,1.00365,1.0041,1.00365,1.0041,92800000.0
2008-04-21 15:20:00,1.00415,1.00425,1.0038,1.0038,126651980.0
2008-04-21 15:21:00,1.0038,1.0038,1.0037,1.0038,97000000.0
2008-04-21 15:22:00,1.0038,1.00385,1.0036,1.0036,105399230.0
2008-04-21 15:23:00,1.0036,1.0036,1.0033,1.0033,169400000.0
2008-04-21 15:24:00,1.0033,1.0038,1.0033,1.0038,54600000.0
2008-04-21 15:25:00,1.0038,1.0038,1.0037,1.0038,116900000.0
2008-04-21 15:26:00,1.0038,1.0038,1.00365,1.0037,52100000.0
2008-04-21 15:27:00,1.0037,1.0037,1.0035,1.0036,67600000.0
2008-04-21 15:28:00,1.0036,1.0037,1.0034,1.0034,74800000.0
2008-04-21 15:29:00,1.0034,1.0034,1.0033,1.0033,19700000.0
2008-04-21 15:30:00,1.0033,1.0034,1.00325,1.0034,113500000.0
2008-04-21 15:31:00,1.0034,1.0034,1.0033,1.0033,60700000.0
2008-04-21 15:32:00,1.0033,1.0034,1.0033,1.0033,82500000.0
2008-04-21 15:33:00,1.0033,1.00345,1.0033,1.0034,88100000.0
2008-04-21 15:34:00,1.0034,1.0035,1.0033,1.0034,34300000.0
2008-04-21 15:35:00,1.0034,1.0034,1.0034,1.0034,4800000.0
2008-04-21 15:36:00,1.0034,1.0038,1.0034,1.0038,53200000.0
2008-04-21 15:37:00,1.0038,1.00415,1.0037,1.004,86091725.0
2008-04-21 15:38:00,1.004,1.0041,1.0039,1.0041,13000000.0
2008-04-21 15:39:00,1.0041,1.00425,1.004,1.0041,42400000.0
2008-04-21 15:40:00,1.0041,1.00425,1.00385,1.0039,82600000.0
2008-04-21 15:41:00,1.0039,1.004,1.0038,1.0039,76600000.0
2008-04-21 15:42:00,1.0039,1.004,1.0038,1.0038,69600000.0
2008-04-21 15:43:00,1.0038,1.0039,1.0038,1.0039,52100000.0
2008-04-21 15:44:00,1.0039,1.00395,1.0039,1.0039,39500000.0
2008-04-21 15:45:00,1.0039,1.0039,1.0035,1.0038,121100000.0
2008-04-21 15:46:00,1.0038,1.00395,1.0037,1.0038,120800000.0
2008-04-21 15:47:00,1.0038,1.0038,1.0037,1.0037,51900000.0
2008-04-21 15:48:00,1.0037,1.0038,1.0037,1.0038,96400000.0
2008-04-21 15:49:00,1.0038,1.0039,1.0038,1.0038,7400000.0
2008-04-21 15:50:00,1.0038,1.0038,1.0036,1.0036,85200000.0
2008-04-21 15:51:00,1.0036,1.0037,1.0034,1.0036,12500000.0
2008-04-21 15:52:00,1.0036,1.0036,1.0034,1.0034,14800000.0
2008-04-21 15:53:00,1.0034,1.0034,1.0032,1.0033,9800000.0
2008-04-21 15:54:00,1.0033,1.0034,1.0031,1.0033,19299656.0
2008-04-21 15:55:00,1.0033,1.0033,1.0028,1.0028,134900000.0
2008-04-21 15:56:00,1.0028,1.0028,1.0027,1.0028,192100000.0
2008-04-21 15:57:00,1.0028,1.0028,1.0027,1.0028,60800000.0
2008-04-21 15:58:00,1.0028,1.0028,1.0023,1.0025,143300000.0
2008-04-21 15:59:00,1.0025,1.0026,1.0024,1.0026,40200000.0
2008-04-21 16:00:00,1.0026,1.0028,1.0023,1.0023,65300000.0
2008-04-21 16:01:00,1.0023,1.0027,1.0023,1.0026,32900000.0
2008-04-21 16:02:00,1.0026,1.00285,1.0026,1.0028,66700000.0
2008-04-21 16:03:00,1.0028,1.0031,1.0028,1.0028,80400000.0
2008-04-21 16:04:00,1.0028,1.003,1.0028,1.003,127700000.0
2008-04-21 16:05:00,1.003,1.003,1.003,1.003,6000000.0
2008-04-21 16:06:00,1.003,1.003,1.0028,1.0028,11500000.0
2008-04-21 16:07:00,1.0028,1.0029,1.0028,1.0028,10400000.0
2008-04-21 16:08:00,1.0028,1.0029,1.0028,1.0028,9200000.0
2008-04-21 16:09:00,1.0028,1.0033,1.0028,1.0033,110400000.0
2008-04-21 16:10:00,1.0033,1.0033,1.0031,1.0033,108500000.0
2008-04-21 16:11:00,1.0033,1.0033,1.0033,1.0033,32400000.0
2008-04-21 16:12:00,1.0033,1.0035,1.0033,1.0035,64500000.0
2008-04-21 16:13:00,1.0035,1.0037,1.0033,1.0035,107800000.0
2008-04-21 16:14:00,1.0035,1.0036,1.0034,1.0036,51500000.0
2008-04-21 16:15:00,1.0036,1.0036,1.0035,1.0036,14500000.0
2008-04-21 16:16:00,1.0036,1.0036,1.0034,1.0035,41200000.0
2008-04-21 16:17:00,1.0035,1.0036,1.0033,1.0035,138000000.0
2008-04-21 16:18:00,1.0035,1.0038,1.00335,1.0036,65900000.0
2008-04-21 16:19:00,1.0036,1.0042,1.0036,1.0039,195300000.0
2008-04-21 16:20:00,1.0039,1.0039,1.0037,1.0038,25600000.0
2008-04-21 16:21:00,1.0038,1.004,1.0038,1.0038,37797636.0
2008-04-21 16:22:00,1.0038,1.0038,1.0036,1.0036,23700000.0
2008-04-21 16:23:00,1.0036,1.0036,1.0029,1.003,124000000.0
2008-04-21 16:24:00,1.003,1.003,1.0029,1.0029,211600000.0
2008-04-21 16:25:00,1.0029,1.0031,1.0029,1.0031,58700000.0
2008-04-21 16:26:00,1.0031,1.0031,1.003,1.0031,23600000.0
2008-04-21 16:27:00,1.0031,1.0035,1.0031,1.0034,121900000.0
2008-04-21 16:28:00,1.0034,1.0034,1.003,1.003,51900000.0
2008-04-21 16:29:00,1.003,1.0031,1.0028,1.0028,16600000.0
2008-04-21 16:30:00,1.0028,1.0031,1.0028,1.0029,77500000.0
2008-04-21 16:31:00,1.0029,1.003,1.0029,1.003,6400000.0
2008-04-21 16:32:00,1.003,1.003,1.003,1.003,10300000.0
2008-04-21 16:33:00,1.003,1.0032,1.0029,1.003,130200000.0
2008-04-21 16:34:00,1.003,1.003,1.0028,1.003,133800000.0
2008-04-21 16:35:00,1.003,1.003,1.0029,1.003,54300000.0
2008-04-21 16:36:00,1.003,1.0033,1.0027,1.0027,107100000.0
2008-04-21 16:37:00,1.0027,1.0027,1.0024,1.0027,34500000.0
2008-04-21 16:38:00,1.0027,1.0032,1.0027,1.0032,111000000.0
2008-04-21 16:39:00,1.0032,1.0035,1.0031,1.0035,47000000.0
2008-04-21 16:40:00,1.0035,1.0035,1.003,1.003,37400000.0
2008-04-21 16:41:00,1.003,1.003,1.0028,1.0028,31000000.0
2008-04-21 16:42:00,1.0028,1.0032,1.0028,1.0031,32200000.0
2008-04-21 16:43:00,1.0031,1.0032,1.0031,1.0032,17700000.0
2008-04-21 16:44:00,1.0032,1.0039,1.0032,1.0038,51700000.0
2008-04-21 16:45:00,1.0038,1.0039,1.0038,1.0038,11100000.0
2008-04-21 16:46:00,1.0038,1.004,1.0038,1.0038,21600000.0
2008-04-21 16:47:00,1.0038,1.0039,1.0038,1.0038,23100000.0
2008-04-21 16:48:00,1.0038,1.0038,1.0038,1.0038,21700000.0
2008-04-21 16:49:00,1.0038,1.0038,1.0035,1.0036,45200000.0
2008-04-21 16:50:00,1.0036,1.004,1.0036,1.004,76400000.0
2008-04-21 16:51:00,1.004,1.0045,1.004,1.0044,66600000.0
2008-04-21 16:52:00,1.0044,1.005,1.0044,1.005,104300000.0
2008-04-21 16:53:00,1.0051,1.0058,1.0051,1.0057,96400000.0
2008-04-21 16:54:00,1.0057,1.006,1.0057,1.0059,66800000.0
2008-04-21 16:55:00,1.0059,1.0068,1.0059,1.0065,160200000.0
2008-04-21 16:56:00,1.0065,1.00655,1.006,1.0062,58900000.0
2008-04-21 16:57:00,1.0062,1.0062,1.006,1.0062,24500000.0
2008-04-21 16:58:00,1.0062,1.0066,1.0062,1.0065,38200000.0
2008-04-21 16:59:00,1.0065,1.0068,1.0065,1.0067,51600000.0
2008-04-21 17:00:00,1.0067,1.0069,1.0063,1.0063,106300000.0
2008-04-21 17:01:00,1.0063,1.0066,1.0063,1.0064,58300000.0
2008-04-21 17:02:00,1.0064,1.0064,1.0062,1.0062,24700000.0
2008-04-21 17:03:00,1.0062,1.0062,1.0058,1.0058,27100000.0
2008-04-21 17:04:00,1.0058,1.006,1.0057,1.006,42700000.0
2008-04-21 17:05:00,1.006,1.0061,1.0057,1.0058,121800000.0
2008-04-21 17:06:00,1.0058,1.006,1.0058,1.00595,54500000.0
2008-04-21 17:07:00,1.00595,1.0061,1.00595,1.0061,14000000.0
2008-04-21 17:08:00,1.0061,1.0062,1.0061,1.0061,45600000.0
2008-04-21 17:09:00,1.0061,1.0062,1.0057,1.0059,87700000.0
2008-04-21 17:10:00,1.0059,1.006,1.0056,1.0057,60100000.0
2008-04-21 17:11:00,1.0057,1.0057,1.0054,1.0057,84700000.0
2008-04-21 17:12:00,1.0057,1.0062,1.0057,1.0061,19500000.0
2008-04-21 17:13:00,1.0061,1.0061,1.006,1.006,12000000.0
2008-04-21 17:14:00,1.006,1.006,1.0057,1.0059,34700000.0
2008-04-21 17:15:00,1.0059,1.0059,1.0059,1.0059,10000000.0
2008-04-21 17:16:00,1.0059,1.0059,1.0057,1.0058,45300000.0
2008-04-21 17:17:00,1.0058,1.0058,1.0054,1.0057,77900000.0
2008-04-21 17:18:00,1.0057,1.0057,1.0056,1.00565,82300000.0
2008-04-21 17:19:00,1.0057,1.0057,1.0056,1.0057,21500000.0
2008-04-21 17:20:00,1.0057,1.0063,1.0056,1.006,114600000.0
2008-04-21 17:21:00,1.006,1.0064,1.006,1.0064,62000000.0
2008-04-21 17:22:00,1.0064,1.0065,1.0063,1.0065,79500000.0
2008-04-21 17:23:00,1.0065,1.0065,1.0065,1.0065,23700000.0
2008-04-21 17:24:00,1.0065,1.007,1.0065,1.0068,95300000.0
2008-04-21 17:25:00,1.0068,1.0068,1.0059,1.0061,41600000.0
2008-04-21 17:26:00,1.0061,1.0066,1.0061,1.0066,31100000.0
2008-04-21 17:27:00,1.0066,1.0068,1.0066,1.0066,19100000.0
2008-04-21 17:28:00,1.0066,1.0067,1.0065,1.0065,17200000.0
2008-04-21 17:29:00,1.0065,1.0065,1.0061,1.0061,41200000.0
2008-04-21 17:30:00,1.0061,1.0063,1.0061,1.0063,31800000.0
2008-04-21 17:31:00,1.0063,1.0064,1.0062,1.0064,19400000.0
2008-04-21 17:32:00,1.0064,1.0067,1.0064,1.0064,37600000.0
2008-04-21 17:33:00,1.0064,1.0066,1.0064,1.0065,11400000.0
2008-04-21 17:34:00,1.0065,1.0066,1.0065,1.0066,23100000.0
2008-04-21 17:35:00,1.0066,1.0067,1.0066,1.0066,14400000.0
2008-04-21 17:36:00,1.0066,1.0067,1.0066,1.0067,14200000.0
2008-04-21 17:37:00,1.0067,1.0067,1.0066,1.0066,8200000.0
2008-04-21 17:38:00,1.0066,1.007,1.0066,1.0068,15800000.0
2008-04-21 17:39:00,1.0068,1.0068,1.0065,1.0067,17800000.0
2008-04-21 17:40:00,1.0067,1.0069,1.0067,1.0067,18000000.0
2008-04-21 17:41:00,1.0067,1.0069,1.00605,1.0063,80200000.0
2008-04-21 17:42:00,1.0063,1.0065,1.0063,1.0064,13000000.0
2008-04-21 17:43:00,1.0064,1.0064,1.0064,1.0064,5000000.0
2008-04-21 17:44:00,1.0064,1.0064,1.0064,1.0064,8000000.0
2008-04-21 17:45:00,1.0064,1.00645,1.0064,1.0064,18400000.0
2008-04-21 17:46:00,1.0064,1.0068,1.0064,1.0066,63900000.0
2008-04-21 17:47:00,1.0066,1.0069,1.0066,1.0067,63900000.0
2008-04-21 17:48:00,1.0067,1.0071,1.0067,1.0069,47000000.0
2008-04-21 17:49:00,1.0069,1.0069,1.0068,1.0069,41400000.0
2008-04-21 17:50:00,1.0069,1.0071,1.0069,1.0071,17400000.0
2008-04-21 17:51:00,1.0071,1.0077,1.0071,1.0077,125900000.0
2008-04-21 17:52:00,1.0077,1.0078,1.0072,1.0073,52600000.0
2008-04-21 17:53:00,1.0073,1.0075,1.0073,1.0075,29300000.0
2008-04-21 17:54:00,1.0075,1.0075,1.0075,1.0075,3600000.0
2008-04-21 17:55:00,1.0075,1.0076,1.0075,1.0075,6200000.0
2008-04-21 17:56:00,1.0075,1.0075,1.0071,1.0073,38200000.0
2008-04-21 17:57:00,1.0072,1.0072,1.0071,1.0071,17500000.0
2008-04-21 17:58:00,1.0071,1.0071,1.0068,1.0069,86800000.0
2008-04-21 17:59:00,1.0069,1.0069,1.0065,1.0065,84100000.0
2008-04-21 18:00:00,1.0065,1.0066,1.0062,1.0063,67700000.0
2008-04-21 18:01:00,1.0063,1.0063,1.0062,1.0063,27200000.0
2008-04-21 18:02:00,1.0063,1.0064,1.0063,1.0064,18800000.0
2008-04-21 18:03:00,1.0064,1.0064,1.0064,1.0064,24100000.0
2008-04-21 18:04:00,1.0064,1.0067,1.0064,1.0067,48900000.0
2008-04-21 18:05:00,1.0067,1.0068,1.0066,1.0068,59100000.0
2008-04-21 18:06:00,1.0068,1.007,1.0068,1.0069,36600000.0
2008-04-21 18:07:00,1.0069,1.007,1.0068,1.0068,14600000.0
2008-04-21 18:08:00,1.0068,1.0068,1.0066,1.0067,32700000.0
2008-04-21 18:09:00,1.0067,1.0067,1.0063,1.0064,59200000.0
2008-04-21 18:10:00,1.0064,1.0064,1.0062,1.0063,226900000.0
2008-04-21 18:11:00,1.0063,1.00655,1.0063,1.0065,34900000.0
2008-04-21 18:12:00,1.0065,1.0065,1.0065,1.0065,107500000.0
2008-04-21 18:13:00,1.0065,1.0067,1.0063,1.0064,67400000.0
2008-04-21 18:14:00,1.0064,1.0065,1.0063,1.0065,29300000.0
2008-04-21 18:15:00,1.0065,1.0065,1.0063,1.0063,28300000.0
2008-04-21 18:16:00,1.0063,1.0063,1.00615,1.0062,26800000.0
2008-04-21 18:17:00,1.0062,1.0064,1.0062,1.0062,18600000.0
2008-04-21 18:18:00,1.0062,1.0065,1.0062,1.0063,33500000.0
2008-04-21 18:19:00,1.0063,1.0064,1.0062,1.0064,42600000.0
2008-04-21 18:20:00,1.0064,1.0064,1.0063,1.0064,20900000.0
2008-04-21 18:21:00,1.0064,1.0065,1.0062,1.0064,57700000.0
2008-04-21 18:22:00,1.0064,1.0066,1.0063,1.0064,88700000.0
2008-04-21 18:23:00,1.0064,1.0064,1.0063,1.0063,11400000.0
2008-04-21 18:24:00,1.0063,1.0064,1.0063,1.0063,10600000.0
2008-04-21 18:25:00,1.0063,1.0065,1.0063,1.0064,11000000.0
2008-04-21 18:26:00,1.0064,1.0065,1.0063,1.0063,17900000.0
2008-04-21 18:27:00,1.0064,1.0065,1.0064,1.0065,4800000.0
2008-04-21 18:28:00,1.0065,1.0065,1.0065,1.0065,6600000.0
2008-04-21 18:29:00,1.0065,1.0065,1.0065,1.0065,27000000.0
2008-04-21 18:30:00,1.0065,1.0065,1.0065,1.0065,38700000.0
2008-04-21 18:31:00,1.0065,1.0065,1.0065,1.0065,27300000.0
2008-04-21 18:32:00,1.0065,1.0066,1.0065,1.0066,13800000.0
2008-04-21 18:33:00,1.0066,1.0066,1.0066,1.0066,20100000.0
2008-04-21 18:34:00,1.0066,1.0066,1.0066,1.0066,34800000.0
2008-04-21 18:35:00,1.0066,1.0067,1.0066,1.0066,13400000.0
2008-04-21 18:36:00,1.0066,1.0066,1.0066,1.0066,13500000.0
2008-04-21 18:37:00,1.0066,1.0067,1.0066,1.0067,38900000.0
2008-04-21 18:38:00,1.0067,1.0067,1.0066,1.0066,7800000.0
2008-04-21 18:39:00,1.0066,1.0066,1.0063,1.0063,23500000.0
2008-04-21 18:40:00,1.0063,1.0063,1.0063,1.0063,9400000.0
2008-04-21 18:41:00,1.0063,1.0063,1.0063,1.0063,8000000.0
2008-04-21 18:42:00,1.0063,1.0063,1.0063,1.0063,8600000.0
2008-04-21 18:43:00,1.0063,1.0065,1.0063,1.0065,7400000.0
2008-04-21 18:44:00,1.0065,1.0065,1.0065,1.0065,4800000.0
2008-04-21 18:45:00,1.0065,1.0065,1.0065,1.0065,4200000.0
2008-04-21 18:46:00,1.0065,1.0065,1.0063,1.0063,8200000.0
2008-04-21 18:47:00,1.0063,1.0064,1.0063,1.0063,11000000.0
2008-04-21 18:48:00,1.0063,1.0063,1.0063,1.0063,5200000.0
2008-04-21 18:49:00,1.0063,1.00635,1.0063,1.0063,16100000.0
2008-04-21 18:50:00,1.0063,1.0063,1.0063,1.0063,9800000.0
2008-04-21 18:51:00,1.0063,1.0064,1.0063,1.0064,8400000.0
2008-04-21 18:52:00,1.0064,1.0065,1.0063,1.0063,6700000.0
2008-04-21 18:53:00,1.0063,1.0063,1.0054,1.0055,67700000.0
2008-04-21 18:54:00,1.0055,1.0055,1.0053,1.0054,34000000.0
2008-04-21 18:55:00,1.0054,1.0055,1.0053,1.0053,40100000.0
2008-04-21 18:56:00,1.0053,1.0054,1.0053,1.0054,17200000.0
2008-04-21 18:57:00,1.0054,1.00545,1.0054,1.00545,15000000.0
2008-04-21 18:58:00,1.00545,1.00545,1.0054,1.0054,3600000.0
2008-04-21 18:59:00,1.0054,1.0058,1.0054,1.0057,14900000.0
2008-04-21 19:00:00,1.0057,1.0059,1.0056,1.0058,25400000.0
2008-04-21 19:01:00,1.0058,1.0058,1.0057,1.0057,5000000.0
2008-04-21 19:02:00,1.0057,1.0057,1.0054,1.0054,9200000.0
2008-04-21 19:03:00,1.0054,1.0055,1.0054,1.0054,9600000.0
2008-04-21 19:04:00,1.0054,1.0054,1.0053,1.00535,22600000.0
2008-04-21 19:05:00,1.00535,1.00555,1.0053,1.00555,45100000.0
2008-04-21 19:06:00,1.00555,1.0058,1.00555,1.0057,15000000.0
2008-04-21 19:07:00,1.0057,1.006,1.0057,1.0058,17900000.0
2008-04-21 19:08:00,1.0058,1.00595,1.0058,1.00595,24400000.0
2008-04-21 19:09:00,1.00595,1.00595,1.0057,1.0057,20500000.0
2008-04-21 19:10:00,1.0057,1.0057,1.0057,1.0057,40600000.0
2008-04-21 19:11:00,1.0057,1.0058,1.0057,1.0057,7300000.0
2008-04-21 19:12:00,1.0057,1.0059,1.0057,1.0059,44000000.0
2008-04-21 19:13:00,1.0059,1.006,1.0059,1.0059,54100000.0
2008-04-21 19:14:00,1.0059,1.0063,1.0059,1.0063,46300000.0
2008-04-21 19:15:00,1.0063,1.0063,1.0061,1.0063,31900000.0
2008-04-21 19:16:00,1.0063,1.0063,1.0062,1.0063,19700000.0
2008-04-21 19:17:00,1.0063,1.0063,1.0063,1.0063,6600000.0
2008-04-21 19:18:00,1.0063,1.0063,1.0061,1.0062,31800000.0
2008-04-21 19:19:00,1.0062,1.0062,1.0062,1.0062,4000000.0
2008-04-21 19:20:00,1.0062,1.0062,1.0061,1.0061,21100000.0
2008-04-21 19:21:00,1.0061,1.0061,1.006,1.0061,14700000.0
2008-04-21 19:22:00,1.0061,1.0062,1.006,1.006,18900000.0
2008-04-21 19:23:00,1.006,1.0063,1.006,1.0063,150200000.0
2008-04-21 19:24:00,1.0063,1.0063,1.0063,1.0063,36700000.0
2008-04-21 19:25:00,1.0063,1.0063,1.0063,1.0063,34000000.0
2008-04-21 19:26:00,1.0063,1.0067,1.0063,1.0067,43800000.0
2008-04-21 19:27:00,1.0067,1.0067,1.0063,1.0066,59600000.0
2008-04-21 19:28:00,1.0066,1.0068,1.0066,1.0068,38200000.0
2008-04-21 19:29:00,1.0068,1.0069,1.0067,1.0068,25200000.0
2008-04-21 19:30:00,1.0068,1.0068,1.0067,1.0068,7800000.0
2008-04-21 19:31:00,1.0068,1.0069,1.0068,1.0069,10400000.0
2008-04-21 19:32:00,1.0069,1.007,1.0068,1.0068,24800000.0
2008-04-21 19:33:00,1.0068,1.0069,1.0068,1.0068,5600000.0
2008-04-21 19:34:00,1.0068,1.0068,1.0068,1.0068,11000000.0
2008-04-21 19:35:00,1.0068,1.0068,1.0068,1.0068,4600000.0
2008-04-21 19:36:00,1.0068,1.0068,1.0066,1.0067,35700000.0
2008-04-21 19:37:00,1.0067,1.0067,1.0067,1.0067,5400000.0
2008-04-21 19:38:00,1.0067,1.0067,1.0067,1.0067,2800000.0
2008-04-21 19:39:00,1.0067,1.0069,1.0067,1.0069,5000000.0
2008-04-21 19:40:00,1.0069,1.0069,1.0066,1.0068,19100000.0
2008-04-21 19:41:00,1.0068,1.0071,1.0068,1.007,22200000.0
2008-04-21 19:42:00,1.007,1.0075,1.007,1.0074,20100000.0
2008-04-21 19:43:00,1.0074,1.0079,1.0074,1.0076,105700000.0
2008-04-21 19:44:00,1.0076,1.0078,1.0074,1.0076,24600000.0
2008-04-21 19:45:00,1.0076,1.0077,1.0076,1.0077,15900000.0
2008-04-21 19:46:00,1.0077,1.0077,1.0077,1.0077,22700000.0
2008-04-21 19:47:00,1.0077,1.0079,1.0077,1.0078,22600000.0
2008-04-21 19:48:00,1.0078,1.0078,1.0078,1.0078,3200000.0
2008-04-21 19:49:00,1.0078,1.0078,1.0076,1.0076,16700000.0
2008-04-21 19:50:00,1.0076,1.0076,1.0072,1.0072,43500000.0
2008-04-21 19:51:00,1.0072,1.0074,1.0071,1.0073,34400000.0
2008-04-21 19:52:00,1.0073,1.0073,1.0069,1.0072,56800000.0
2008-04-21 19:53:00,1.0072,1.0072,1.0072,1.0072,3800000.0
2008-04-21 19:54:00,1.00705,1.0071,1.0069,1.0071,24600000.0
2008-04-21 19:55:00,1.0071,1.0071,1.0071,1.0071,5200000.0
2008-04-21 19:56:00,1.0071,1.0071,1.0071,1.0071,6600000.0
2008-04-21 19:57:00,1.0071,1.0071,1.007,1.007,6700000.0
2008-04-21 19:58:00,1.007,1.007,1.0068,1.0068,31000000.0
2008-04-21 19:59:00,1.0068,1.0068,1.0068,1.0068,5800000.0
2008-04-21 20:00:00,1.0068,1.0069,1.0068,1.0069,15000000.0
2008-04-21 20:01:00,1.0069,1.0069,1.0069,1.0069,4800000.0
2008-04-21 20:02:00,1.0069,1.0069,1.0069,1.0069,16000000.0
2008-04-21 20:03:00,1.0069,1.007,1.0069,1.007,8300000.0
2008-04-21 20:04:00,1.007,1.007,1.0069,1.0069,9600000.0
2008-04-21 20:05:00,1.0069,1.007,1.0069,1.007,9200000.0
2008-04-21 20:06:00,1.007,1.007,1.0069,1.0069,7800000.0
2008-04-21 20:07:00,1.0069,1.0069,1.0069,1.0069,1800000.0
2008-04-21 20:08:00,1.0069,1.0069,1.0068,1.0068,6100000.0
2008-04-21 20:09:00,1.0068,1.0068,1.0064,1.00655,17500000.0
2008-04-21 20:10:00,1.00655,1.00655,1.00655,1.00655,2100000.0
2008-04-21 20:11:00,1.00655,1.00655,1.0064,1.0064,4300000.0
2008-04-21 20:12:00,1.0064,1.0064,1.0061,1.0062,24500000.0
2008-04-21 20:13:00,1.0062,1.0062,1.0062,1.0062,7900000.0
2008-04-21 20:14:00,1.0062,1.0062,1.0062,1.0062,4400000.0
2008-04-21 20:15:00,1.0062,1.0062,1.0062,1.0062,8500000.0
2008-04-21 20:16:00,1.0062,1.0062,1.0061,1.0062,19200000.0
2008-04-21 20:17:00,1.0062,1.0062,1.0062,1.0062,4600000.0
2008-04-21 20:18:00,1.0062,1.0064,1.0061,1.0061,62900000.0
2008-04-21 20:19:00,1.0061,1.0062,1.0056,1.0056,113900000.0
2008-04-21 20:20:00,1.0055,1.006,1.0055,1.0058,49000000.0
2008-04-21 20:21:00,1.0058,1.0058,1.0056,1.0058,62200000.0
2008-04-21 20:22:00,1.0058,1.0059,1.0058,1.0059,17700000.0
2008-04-21 20:23:00,1.0059,1.006,1.0059,1.006,7400000.0
2008-04-21 20:24:00,1.006,1.0063,1.006,1.0063,30700000.0
2008-04-21 20:25:00,1.0063,1.0063,1.0062,1.0063,20000000.0
2008-04-21 20:26:00,1.0065,1.0066,1.006,1.006,13800000.0
2008-04-21 20:27:00,1.006,1.0062,1.006,1.0062,14800000.0
2008-04-21 20:28:00,1.0062,1.0062,1.006,1.0062,13600000.0
2008-04-21 20:29:00,1.0062,1.0066,1.0062,1.0066,16500000.0
2008-04-21 20:30:00,1.0066,1.0066,1.0065,1.0066,6000000.0
2008-04-21 20:31:00,1.0066,1.0066,1.0066,1.0066,2400000.0
2008-04-21 20:32:00,1.0066,1.0067,1.0066,1.0066,5000000.0
2008-04-21 20:33:00,1.0066,1.00665,1.0066,1.0066,8400000.0
2008-04-21 20:34:00,1.0066,1.0066,1.0063,1.0065,10800000.0
2008-04-21 20:35:00,1.0065,1.0065,1.006,1.006,20100000.0
2008-04-21 20:36:00,1.006,1.006,1.0058,1.006,68400000.0
2008-04-21 20:37:00,1.006,1.006,1.0059,1.0059,7000000.0
2008-04-21 20:38:00,1.0059,1.0059,1.0058,1.0058,8200000.0
2008-04-21 20:39:00,1.0058,1.0058,1.0057,1.0057,10300000.0
2008-04-21 20:40:00,1.0057,1.0058,1.0057,1.0058,13700000.0
2008-04-21 20:41:00,1.0058,1.0058,1.0055,1.0056,70900000.0
2008-04-21 20:42:00,1.0056,1.0056,1.0055,1.0055,28500000.0
2008-04-21 20:43:00,1.0055,1.00565,1.0055,1.0056,32600000.0
2008-04-21 20:44:00,1.0056,1.0063,1.0056,1.0063,79700000.0
2008-04-21 20:45:00,1.0063,1.0063,1.006,1.006,6300000.0
2008-04-21 20:46:00,1.006,1.006,1.0058,1.0058,25000000.0
2008-04-21 20:47:00,1.0058,1.006,1.0058,1.006,36200000.0
2008-04-21 20:48:00,1.006,1.006,1.0059,1.0059,6200000.0
2008-04-21 20:49:00,1.0059,1.0061,1.0059,1.006,8800000.0
2008-04-21 20:50:00,1.006,1.0061,1.006,1.006,12100000.0
2008-04-21 20:51:00,1.006,1.0061,1.00595,1.00595,9800000.0
2008-04-21 20:52:00,1.00595,1.006,1.00595,1.006,17600000.0
2008-04-21 20:53:00,1.006,1.0061,1.006,1.0061,33200000.0
2008-04-21 20:54:00,1.0061,1.0062,1.006,1.0061,17800000.0
2008-04-21 20:55:00,1.0061,1.0066,1.0061,1.0062,46400000.0
2008-04-21 20:56:00,1.0062,1.00675,1.0061,1.0065,62000000.0
2008-04-21 20:57:00,1.0065,1.0068,1.0065,1.0068,66700000.0
2008-04-21 20:58:00,1.0068,1.0069,1.0065,1.0066,21600000.0
2008-04-21 20:59:00,1.0066,1.0069,1.0066,1.0069,12200000.0
2008-04-21 21:00:00,1.0069,1.0069,1.0066,1.0067,45900000.0
2008-04-21 21:01:00,1.0067,1.0068,1.0066,1.0068,23900000.0
2008-04-21 21:02:00,1.0068,1.0068,1.0067,1.0067,17800000.0
2008-04-21 21:03:00,1.0067,1.0068,1.0067,1.0068,22800000.0
2008-04-21 21:04:00,1.0068,1.0068,1.0067,1.0067,15700000.0
2008-04-21 21:05:00,1.0067,1.0069,1.0067,1.0069,30400000.0
2008-04-21 21:06:00,1.0069,1.0069,1.0067,1.0067,4800000.0
2008-04-21 21:07:00,1.0067,1.0068,1.0066,1.0068,7600000.0
2008-04-21 21:08:00,1.0068,1.007,1.0068,1.007,48200000.0
2008-04-21 21:09:00,1.007,1.007,1.0068,1.007,31100000.0
2008-04-21 21:10:00,1.007,1.007,1.0069,1.0069,6400000.0
2008-04-21 21:11:00,1.0069,1.007,1.0069,1.007,9700000.0
2008-04-21 21:12:00,1.007,1.007,1.0068,1.0068,14400000.0
2008-04-21 21:13:00,1.0068,1.0068,1.0067,1.0068,44500000.0
2008-04-21 21:14:00,1.0068,1.0068,1.0068,1.0068,3800000.0
2008-04-21 21:15:00,1.0068,1.0068,1.0068,1.0068,4400000.0
2008-04-21 21:16:00,1.0068,1.0068,1.0067,1.0067,3000000.0
2008-04-21 21:17:00,1.0067,1.0067,1.0067,1.0067,25900000.0
2008-04-21 21:18:00,1.0067,1.0067,1.0065,1.0066,20100000.0
2008-04-21 21:19:00,1.0066,1.0067,1.0065,1.0067,31500000.0
2008-04-21 21:20:00,1.0066,1.0067,1.0065,1.0065,7800000.0
2008-04-21 21:21:00,1.0065,1.0068,1.0065,1.00655,11900000.0
2008-04-21 21:22:00,1.00655,1.0067,1.00655,1.0066,28600000.0
2008-04-21 21:23:00,1.0066,1.0067,1.0066,1.0067,4600000.0
2008-04-21 21:24:00,1.0067,1.0069,1.0066,1.0066,20800000.0
2008-04-21 21:25:00,1.0066,1.0066,1.0066,1.0066,3800000.0
2008-04-21 21:26:00,1.0066,1.0067,1.0066,1.0066,7800000.0
2008-04-21 21:27:00,1.0066,1.0067,1.0066,1.0066,6000000.0
2008-04-21 21:28:00,1.0066,1.0066,1.0066,1.0066,3800000.0
2008-04-21 21:29:00,1.0066,1.0066,1.0066,1.0066,4000000.0
2008-04-21 21:30:00,1.0066,1.0066,1.0066,1.0066,4800000.0
2008-04-21 21:31:00,1.0066,1.0066,1.0066,1.0066,4000000.0
2008-04-21 21:32:00,1.0066,1.0066,1.0066,1.0066,3800000.0
2008-04-21 21:33:00,1.0066,1.0066,1.0066,1.0066,4800000.0
2008-04-21 21:34:00,1.0066,1.0066,1.0065,1.0065,150900000.0
2008-04-21 21:35:00,1.0065,1.00675,1.0065,1.00675,94700000.0
2008-04-21 21:36:00,1.00675,1.00675,1.0066,1.00665,18000000.0
2008-04-21 21:37:00,1.00665,1.0068,1.00665,1.00665,31400000.0
2008-04-21 21:38:00,1.00665,1.00665,1.00665,1.00665,29000000.0
2008-04-21 21:39:00,1.00665,1.00665,1.00665,1.00665,7000000.0
2008-04-21 21:40:00,1.00665,1.00665,1.00665,1.00665,17000000.0
2008-04-21 21:41:00,1.00665,1.00665,1.0064,1.0064,14100000.0
2008-04-21 21:42:00,1.0064,1.0064,1.0063,1.0064,18600000.0
2008-04-21 21:43:00,1.0064,1.0064,1.0064,1.0064,5600000.0
2008-04-21 21:44:00,1.0064,1.0064,1.0064,1.0064,3600000.0
2008-04-21 21:45:00,1.0064,1.0064,1.0064,1.0064,4200000.0
2008-04-21 21:46:00,1.0064,1.0064,1.0063,1.0064,8800000.0
2008-04-21 21:47:00,1.0064,1.0064,1.0064,1.0064,3600000.0
2008-04-21 21:48:00,1.0064,1.0064,1.0064,1.0064,4400000.0
2008-04-21 21:49:00,1.0064,1.0064,1.0063,1.0064,6200000.0
2008-04-21 21:50:00,1.0064,1.0064,1.0063,1.0063,3800000.0
2008-04-21 21:51:00,1.0063,1.0063,1.006,1.0062,67200000.0
2008-04-21 21:52:00,1.0062,1.0063,1.0061,1.0062,57800000.0
2008-04-21 21:53:00,1.0062,1.0062,1.0058,1.0059,44700000.0
2008-04-21 21:54:00,1.0059,1.006,1.0058,1.0058,66400000.0
2008-04-21 21:55:00,1.0058,1.0058,1.0056,1.0056,10500000.0
2008-04-21 21:56:00,1.0056,1.0058,1.0055,1.0057,91800000.0
2008-04-21 21:57:00,1.0057,1.0057,1.0057,1.0057,7200000.0
2008-04-21 21:58:00,1.0057,1.0057,1.0056,1.0056,8300000.0
2008-04-21 21:59:00,1.0056,1.0057,1.0056,1.0057,29600000.0
2008-04-21 22:00:00,1.00575,1.0059,1.00575,1.0058,10100000.0
2008-04-21 22:01:00,1.0058,1.0058,1.0055,1.0057,52500000.0
2008-04-21 22:02:00,1.0057,1.0057,1.0057,1.0057,4800000.0
2008-04-21 22:03:00,1.0057,1.0057,1.0057,1.0057,2800000.0
2008-04-21 22:04:00,1.0059,1.0059,1.0057,1.0057,6000000.0
2008-04-21 22:05:00,1.0057,1.0058,1.0057,1.0057,7000000.0
2008-04-21 22:06:00,1.0057,1.0057,1.0057,1.0057,8200000.0
2008-04-21 22:07:00,1.0057,1.0057,1.0056,1.0057,9100000.0
2008-04-21 22:08:00,1.0057,1.0059,1.0057,1.0057,7400000.0
2008-04-21 22:09:00,1.0057,1.0057,1.0057,1.0057,8600000.0
2008-04-21 22:10:00,1.0057,1.0057,1.0055,1.0057,66600000.0
2008-04-21 22:11:00,1.0057,1.0057,1.0057,1.0057,8000000.0
2008-04-21 22:12:00,1.0057,1.0058,1.0057,1.0058,14500000.0
2008-04-21 22:13:00,1.0058,1.0058,1.0058,1.0058,1400000.0
2008-04-21 22:14:00,1.0058,1.0058,1.0058,1.0058,2000000.0
2008-04-21 22:15:00,1.0058,1.0058,1.0058,1.0058,1600000.0
2008-04-21 22:16:00,1.0058,1.0058,1.0058,1.0058,1800000.0
2008-04-21 22:17:00,1.0058,1.0058,1.0058,1.0058,2600000.0
2008-04-21 22:18:00,1.00565,1.0058,1.00565,1.0058,30200000.0
2008-04-21 22:19:00,1.0058,1.0058,1.0056,1.00575,7800000.0
2008-04-21 22:20:00,1.00575,1.00585,1.00575,1.00585,144000000.0
2008-04-21 22:21:00,1.00585,1.00585,1.00585,1.00585,32000000.0
2008-04-21 22:22:00,1.00585,1.00605,1.0058,1.0058,120300000.0
2008-04-21 22:23:00,1.0058,1.006,1.0058,1.0059,3400000.0
2008-04-21 22:24:00,1.0059,1.0061,1.0059,1.0061,7800000.0
2008-04-21 22:25:00,1.0061,1.0061,1.006,1.006,7800000.0
2008-04-21 22:26:00,1.006,1.006,1.006,1.006,6600000.0
2008-04-21 22:27:00,1.006,1.006,1.006,1.006,6000000.0
2008-04-21 22:28:00,1.006,1.006,1.0059,1.006,9800000.0
2008-04-21 22:29:00,1.006,1.006,1.0059,1.006,6200000.0
2008-04-21 22:30:00,1.006,1.006,1.0059,1.0059,9000000.0
2008-04-21 22:31:00,1.0059,1.0059,1.0059,1.0059,2400000.0
2008-04-21 22:32:00,1.0059,1.00595,1.0059,1.0059,7400000.0
2008-04-21 22:33:00,1.0059,1.00595,1.0059,1.00595,3600000.0
2008-04-21 22:34:00,1.00595,1.0061,1.0059,1.0061,25600000.0
2008-04-21 22:35:00,1.0061,1.0061,1.0061,1.0061,10200000.0
2008-04-21 22:36:00,1.0061,1.0061,1.0058,1.0059,28800000.0
2008-04-21 22:37:00,1.0059,1.0059,1.0055,1.0056,56400000.0
2008-04-21 22:38:00,1.0056,1.00585,1.0056,1.0058,60100000.0
2008-04-21 22:39:00,1.0058,1.0058,1.0058,1.0058,3700000.0
2008-04-21 22:40:00,1.0058,1.0058,1.0058,1.0058,1000000.0
2008-04-21 22:41:00,1.0058,1.0058,1.0058,1.0058,1800000.0
2008-04-21 22:42:00,1.0058,1.0058,1.0058,1.0058,1200000.0
2008-04-21 22:43:00,1.0058,1.0058,1.0058,1.0058,15700000.0
2008-04-21 22:44:00,1.0058,1.0059,1.0058,1.0059,4800000.0
2008-04-21 22:45:00,1.0059,1.0061,1.0058,1.006,35400000.0
2008-04-21 22:46:00,1.006,1.0061,1.006,1.0061,4600000.0
2008-04-21 22:47:00,1.0061,1.0061,1.0061,1.0061,15700000.0
2008-04-21 22:48:00,1.0061,1.0061,1.00555,1.006,154000000.0
2008-04-21 22:49:00,1.006,1.0061,1.00555,1.0059,210500000.0
2008-04-21 22:50:00,1.0059,1.0059,1.0059,1.0059,53300000.0
2008-04-21 22:51:00,1.0059,1.0062,1.0059,1.0061,77500000.0
2008-04-21 22:52:00,1.0061,1.0062,1.0061,1.0061,43700000.0
2008-04-21 22:53:00,1.0062,1.0063,1.0061,1.0063,49200000.0
2008-04-21 22:54:00,1.0064,1.0064,1.0062,1.0064,98100000.0
2008-04-21 22:55:00,1.0064,1.0064,1.00625,1.00625,28500000.0
2008-04-21 22:56:00,1.00625,1.0065,1.00625,1.00625,12400000.0
2008-04-21 22:57:00,1.00625,1.00625,1.00625,1.00625,4400000.0
2008-04-21 22:58:00,1.00625,1.00625,1.00625,1.00625,10000000.0
2008-04-21 22:59:00,1.00625,1.00625,1.006,1.0061,39200000.0
2008-04-21 23:00:00,1.0061,1.00625,1.0061,1.00625,1200000.0
2008-04-21 23:01:00,1.0052,1.0052,1.0052,1.0052,216000000.0
2008-04-21 23:02:00,1.0052,1.0053,1.0052,1.0053,288100000.0
2008-04-21 23:03:00,1.0053,1.0053,1.0053,1.0053,272000000.0
2008-04-21 23:04:00,1.0053,1.0053,1.0053,1.0053,248700000.0
2008-04-21 23:05:00,1.0053,1.0054,1.0053,1.0054,324300000.0
2008-04-21 23:06:00,1.0054,1.0058,1.0054,1.0057,294000000.0
2008-04-21 23:07:00,1.0057,1.0058,1.0057,1.0058,12500000.0
2008-04-21 23:08:00,1.0058,1.0058,1.0058,1.0058,13200000.0
2008-04-21 23:09:00,1.0058,1.0058,1.0058,1.0058,137500000.0
2008-04-21 23:10:00,1.0058,1.0061,1.0058,1.0058,99600000.0
2008-04-21 23:11:00,1.0058,1.0058,1.0053,1.0053,263100000.0
2008-04-21 23:12:00,1.0053,1.0053,1.00455,1.0048,128700000.0
2008-04-21 23:13:00,1.0048,1.0051,1.0047,1.0051,68400000.0
2008-04-21 23:14:00,1.0051,1.0051,1.0051,1.0051,9000000.0
2008-04-21 23:15:00,1.0051,1.0051,1.005,1.0051,36600000.0
2008-04-21 23:16:00,1.0051,1.0051,1.0051,1.0051,6300000.0
2008-04-21 23:17:00,1.0051,1.0051,1.0051,1.0051,3900000.0
2008-04-21 23:18:00,1.0051,1.0051,1.0051,1.0051,900000.0
2008-04-21 23:19:00,1.0051,1.0052,1.0051,1.0052,6000000.0
2008-04-21 23:20:00,1.0052,1.0054,1.0052,1.0054,33100000.0
2008-04-21 23:21:00,1.0054,1.0054,1.0054,1.0054,26700000.0
2008-04-21 23:22:00,1.0054,1.0054,1.0054,1.0054,17800000.0
2008-04-21 23:23:00,1.0054,1.0054,1.0054,1.0054,26700000.0
2008-04-21 23:24:00,1.0054,1.0054,1.0054,1.0054,26700000.0
2008-04-21 23:25:00,1.0054,1.0054,1.0054,1.0054,500000.0
2008-04-21 23:26:00,1.0054,1.0054,1.00535,1.0054,9600000.0
2008-04-21 23:27:00,1.0054,1.0054,1.0054,1.0054,4200000.0
2008-04-21 23:28:00,1.0054,1.0054,1.0054,1.0054,600000.0
2008-04-21 23:29:00,1.0054,1.0054,1.0054,1.0054,1200000.0
2008-04-21 23:30:00,1.0054,1.0054,1.0054,1.0054,900000.0
2008-04-21 23:31:00,1.00535,1.00535,1.00535,1.00535,800000.0
2008-04-21 23:32:00,1.00535,1.00535,1.00535,1.00535,1200000.0
2008-04-21 23:33:00,1.00535,1.00535,1.00535,1.00535,800000.0
2008-04-21 23:34:00,1.00535,1.00535,1.00535,1.00535,800000.0
2008-04-21 23:35:00,1.00535,1.00535,1.00535,1.00535,1600000.0
2008-04-21 23:36:00,1.00535,1.0056,1.00535,1.0056,6800000.0
2008-04-21 23:37:00,1.0056,1.0056,1.0056,1.0056,5200000.0
2008-04-21 23:38:00,1.0056,1.0057,1.0056,1.0057,7400000.0
2008-04-21 23:39:00,1.0057,1.0057,1.0057,1.0057,80400000.0
2008-04-21 23:40:00,1.0057,1.0057,1.0057,1.0057,900000.0
2008-04-21 23:41:00,1.0057,1.0057,1.0057,1.0057,600000.0
2008-04-21 23:42:00,1.0057,1.0057,1.0057,1.0057,300000.0
2008-04-21 23:43:00,1.0057,1.0057,1.0057,1.0057,2400000.0
2008-04-21 23:44:00,1.0057,1.0057,1.0057,1.0057,300000.0
2008-04-21 23:45:00,1.00565,1.00565,1.00565,1.00565,800000.0
2008-04-21 23:46:00,1.00565,1.00565,1.00565,1.00565,800000.0
2008-04-21 23:47:00,1.00565,1.0057,1.00565,1.0057,42000000.0
2008-04-21 23:48:00,1.0057,1.0057,1.0057,1.0057,36000000.0
2008-04-21 23:49:00,1.0057,1.0057,1.0057,1.0057,352600000.0
2008-04-21 23:50:00,1.0057,1.0057,1.0057,1.0057,1496400000.0
2008-04-21 23:51:00,1.0057,1.0057,1.0057,1.0057,584300000.0
2008-04-21 23:52:00,1.0057,1.0061,1.0057,1.0061,52400000.0
2008-04-21 23:53:00,1.0061,1.0061,1.0056,1.0057,44900000.0
2008-04-21 23:54:00,1.00555,1.00605,1.00555,1.0056,63600000.0
2008-04-21 23:55:00,1.0056,1.0056,1.0055,1.0055,26000000.0
2008-04-21 23:56:00,1.0055,1.0055,1.0055,1.0055,68800000.0
2008-04-21 23:57:00,1.0055,1.0055,1.0055,1.0055,10400000.0
2008-04-21 23:58:00,1.0055,1.0055,1.0055,1.0055,224900000.0
2008-04-21 23:59:00,1.0055,1.0055,1.0055,1.0055,246400000.0
2008-04-22 00:00:00,1.0055,1.00595,1.0055,1.00595,230800000.0
2008-04-22 00:01:00,1.00595,1.00595,1.0055,1.0055,183000000.0
2008-04-22 00:02:00,1.0055,1.006,1.0055,1.006,175100000.0
2008-04-22 00:03:00,1.006,1.006,1.0055,1.0055,302700000.0
2008-04-22 00:04:00,1.0055,1.0055,1.0055,1.0055,210600000.0
2008-04-22 00:05:00,1.0055,1.0058,1.0055,1.0058,182900000.0
2008-04-22 00:06:00,1.0058,1.0058,1.0058,1.0058,2400000.0
2008-04-22 00:07:00,1.0058,1.0061,1.0058,1.0061,143100000.0
2008-04-22 00:08:00,1.0061,1.0062,1.0061,1.0062,16700000.0
2008-04-22 00:09:00,1.0062,1.0062,1.0061,1.0061,73500000.0
2008-04-22 00:10:00,1.0061,1.0061,1.0061,1.0061,7800000.0
2008-04-22 00:11:00,1.0061,1.0061,1.0061,1.0061,7800000.0
2008-04-22 00:12:00,1.0061,1.0061,1.0061,1.0061,4500000.0
2008-04-22 00:13:00,1.0061,1.0061,1.0061,1.0061,3000000.0
2008-04-22 00:14:00,1.0061,1.0061,1.00605,1.00605,20700000.0
2008-04-22 00:15:00,1.00605,1.00605,1.006,1.006,160800000.0
2008-04-22 00:16:00,1.006,1.00605,1.006,1.006,94400000.0
2008-04-22 00:17:00,1.006,1.006,1.006,1.006,120000000.0
2008-04-22 00:18:00,1.006,1.006,1.00475,1.00475,262700000.0
2008-04-22 00:19:00,1.00475,1.0055,1.00475,1.0051,566500000.0
2008-04-22 00:20:00,1.0051,1.0054,1.0051,1.0054,398000000.0
2008-04-22 00:21:00,1.0054,1.0056,1.0054,1.0056,182400000.0
2008-04-22 00:22:00,1.0056,1.0056,1.0056,1.0056,44000000.0
2008-04-22 00:23:00,1.0056,1.0056,1.0056,1.0056,68000000.0
2008-04-22 00:24:00,1.0056,1.0056,1.0056,1.0056,28000000.0
2008-04-22 00:25:00,1.0056,1.0056,1.0056,1.0056,136000000.0
2008-04-22 00:26:00,1.0056,1.0057,1.0056,1.0057,241500000.0
2008-04-22 00:27:00,1.0057,1.0057,1.0057,1.0057,36000000.0
2008-04-22 00:28:00,1.0057,1.0057,1.0057,1.0057,44000000.0
2008-04-22 00:29:00,1.0057,1.0057,1.0056,1.0056,140000000.0
2008-04-22 00:30:00,1.0056,1.0056,1.0056,1.0056,12000000.0
2008-04-22 00:31:00,1.0056,1.0056,1.0056,1.0056,28000000.0
2008-04-22 00:32:00,1.0056,1.006,1.0056,1.006,53900000.0
2008-04-22 00:33:00,1.006,1.006,1.0059,1.0059,152300000.0
2008-04-22 00:34:00,1.0059,1.0059,1.0059,1.0059,129300000.0
2008-04-22 00:35:00,1.0059,1.0065,1.0059,1.0065,354600000.0
2008-04-22 00:36:00,1.0065,1.0071,1.0065,1.0071,475800000.0
2008-04-22 00:37:00,1.0071,1.0071,1.0061,1.0066,323700000.0
2008-04-22 00:38:00,1.0066,1.0066,1.0066,1.0066,320000000.0
2008-04-22 00:39:00,1.0066,1.0066,1.0065,1.0065,289600000.0
2008-04-22 00:40:00,1.0065,1.0065,1.0065,1.0065,98400000.0
2008-04-22 00:41:00,1.0065,1.0065,1.0063,1.0063,304400000.0
2008-04-22 00:42:00,1.0063,1.0066,1.0063,1.0064,204800000.0
2008-04-22 00:43:00,1.0064,1.0064,1.0059,1.0062,423100000.0
2008-04-22 00:44:00,1.0062,1.0062,1.0062,1.0062,128000000.0
2008-04-22 00:45:00,1.0062,1.0062,1.0062,1.0062,88000000.0
2008-04-22 00:46:00,1.0062,1.0062,1.0062,1.0062,96000000.0
2008-04-22 00:47:00,1.0062,1.0062,1.0059,1.0059,247600000.0
2008-04-22 00:48:00,1.0059,1.0061,1.0059,1.0059,152000000.0
2008-04-22 00:49:00,1.0059,1.0061,1.0059,1.006,239200000.0
2008-04-22 00:50:00,1.006,1.006,1.006,1.006,252000000.0
2008-04-22 00:51:00,1.006,1.006,1.0058,1.0058,365000000.0
2008-04-22 00:52:00,1.0058,1.0058,1.0056,1.0057,242800000.0
2008-04-22 00:53:00,1.0057,1.006,1.0057,1.00575,177200000.0
2008-04-22 00:54:00,1.00585,1.006,1.0056,1.0057,266100000.0
2008-04-22 00:55:00,1.0057,1.0058,1.0057,1.0058,133200000.0
2008-04-22 00:56:00,1.0058,1.0059,1.0058,1.0059,240000000.0
2008-04-22 00:57:00,1.0059,1.0059,1.0059,1.0059,76000000.0
2008-04-22 00:58:00,1.0059,1.0059,1.0059,1.0059,88000000.0
2008-04-22 00:59:00,1.0059,1.0059,1.0059,1.0059,48000000.0
2008-04-22 01:00:00,1.0059,1.0059,1.0059,1.0059,56000000.0
2008-04-22 01:01:00,1.0059,1.0059,1.0056,1.0058,493200000.0
2008-04-22 01:02:00,1.0059,1.0062,1.0059,1.0062,318800000.0
2008-04-22 01:03:00,1.0062,1.0062,1.0057,1.0057,259900000.0
2008-04-22 01:04:00,1.0057,1.0061,1.0057,1.0057,412200000.0
2008-04-22 01:05:00,1.0057,1.0057,1.0057,1.0057,108400000.0
2008-04-22 01:06:00,1.0057,1.0057,1.0057,1.0057,77300000.0
2008-04-22 01:07:00,1.0057,1.0057,1.0057,1.0057,40000000.0
2008-04-22 01:08:00,1.0057,1.0057,1.0057,1.0057,40000000.0
2008-04-22 01:09:00,1.0057,1.0057,1.0057,1.0057,12000000.0
2008-04-22 01:10:00,1.0057,1.0057,1.0055,1.0056,218800000.0
2008-04-22 01:11:00,1.0056,1.0056,1.0056,1.0056,24000000.0
2008-04-22 01:12:00,1.0056,1.0056,1.0056,1.0056,24000000.0
2008-04-22 01:13:00,1.0056,1.0056,1.0056,1.0056,16000000.0
2008-04-22 01:14:00,1.0056,1.0056,1.0056,1.0056,24000000.0
2008-04-22 01:15:00,1.0056,1.0056,1.0055,1.0055,31800000.0
2008-04-22 01:16:00,1.0055,1.0056,1.0055,1.0056,30200000.0
2008-04-22 01:17:00,1.0056,1.0057,1.0056,1.0057,900000.0
2008-04-22 01:18:00,1.006,1.006,1.006,1.006,18600000.0
2008-04-22 01:19:00,1.006,1.006,1.0057,1.0057,3150000.0
2008-04-22 01:20:00,1.0057,1.0057,1.0057,1.0057,3600000.0
2008-04-22 01:21:00,1.0057,1.0057,1.0057,1.0057,5600000.0
2008-04-22 01:22:00,1.0057,1.0057,1.0057,1.0057,1200000.0
2008-04-22 01:23:00,1.0057,1.0057,1.0057,1.0057,1200000.0
2008-04-22 01:24:00,1.0057,1.0059,1.0057,1.0059,4200000.0
2008-04-22 01:25:00,1.0059,1.0059,1.0057,1.0057,3800000.0
2008-04-22 01:26:00,1.0057,1.0058,1.0057,1.0058,64100000.0
2008-04-22 01:27:00,1.0058,1.0058,1.0058,1.0058,84000000.0
2008-04-22 01:28:00,1.0058,1.0058,1.0058,1.0058,68000000.0
2008-04-22 01:29:00,1.0058,1.0058,1.0058,1.0058,72000000.0
2008-04-22 01:30:00,1.0058,1.0058,1.0058,1.0058,84000000.0
2008-04-22 01:31:00,1.0058,1.0058,1.0058,1.0058,36000000.0
2008-04-22 01:32:00,1.0058,1.0058,1.0058,1.0058,48000000.0
2008-04-22 01:33:00,1.0058,1.0061,1.0058,1.0061,161200000.0
2008-04-22 01:34:00,1.0061,1.0061,1.006,1.006,53000000.0
2008-04-22 01:35:00,1.006,1.006,1.006,1.006,33000000.0
2008-04-22 01:36:00,1.006,1.0061,1.006,1.006,53700000.0
2008-04-22 01:37:00,1.006,1.006,1.006,1.006,131600000.0
2008-04-22 01:38:00,1.006,1.006,1.006,1.006,103400000.0
2008-04-22 01:39:00,1.006,1.006,1.006,1.006,28200000.0
2008-04-22 01:40:00,1.006,1.006,1.006,1.006,52600000.0
2008-04-22 01:41:00,1.006,1.006,1.0058,1.0058,57800000.0
2008-04-22 01:42:00,1.0058,1.0058,1.0055,1.0055,118500000.0
2008-04-22 01:43:00,1.0055,1.0055,1.0055,1.0055,35100000.0
2008-04-22 01:44:00,1.0055,1.0056,1.0055,1.0055,161200000.0
2008-04-22 01:45:00,1.0055,1.0055,1.0055,1.0055,38500000.0
2008-04-22 01:46:00,1.0055,1.0056,1.0055,1.0056,40900000.0
2008-04-22 01:47:00,1.0056,1.0056,1.0056,1.0056,4200000.0
2008-04-22 01:48:00,1.0056,1.0056,1.0056,1.0056,3000000.0
2008-04-22 01:49:00,1.0056,1.0056,1.0056,1.0056,3000000.0
2008-04-22 01:50:00,1.0056,1.0056,1.0055,1.0055,89100000.0
2008-04-22 01:51:00,1.0055,1.0056,1.0055,1.0056,59800000.0
2008-04-22 01:52:00,1.0057,1.006,1.0056,1.0057,287300000.0
2008-04-22 01:53:00,1.0057,1.006,1.0056,1.0058,294500000.0
2008-04-22 01:54:00,1.0058,1.0058,1.0058,1.0058,94000000.0
2008-04-22 01:55:00,1.0058,1.0058,1.0058,1.0058,75200000.0
2008-04-22 01:56:00,1.0058,1.0058,1.0058,1.0058,100600000.0
2008-04-22 01:57:00,1.0058,1.0058,1.0058,1.0058,49000000.0
2008-04-22 01:58:00,1.0058,1.0058,1.0058,1.0058,24000000.0
2008-04-22 01:59:00,1.0058,1.0058,1.0058,1.0058,22200000.0
2008-04-22 02:00:00,1.0058,1.0058,1.0051,1.0053,89000000.0
2008-04-22 02:01:00,1.0053,1.0053,1.0053,1.0053,2000000.0
2008-04-22 02:02:00,1.0053,1.0053,1.0053,1.0053,214500000.0
2008-04-22 02:03:00,1.0053,1.0053,1.0053,1.0053,51200000.0
2008-04-22 02:04:00,1.0053,1.0053,1.0053,1.0053,39600000.0
2008-04-22 02:05:00,1.0053,1.0053,1.0053,1.0053,52800000.0
2008-04-22 02:06:00,1.0053,1.0053,1.0053,1.0053,66000000.0
2008-04-22 02:07:00,1.0053,1.0053,1.0053,1.0053,39600000.0
2008-04-22 02:08:00,1.0053,1.0053,1.0053,1.0053,26700000.0
2008-04-22 02:09:00,1.0053,1.0053,1.0053,1.0053,87600000.0
2008-04-22 02:10:00,1.0053,1.0053,1.0053,1.0053,26400000.0
2008-04-22 02:11:00,1.0053,1.0053,1.0053,1.0053,26400000.0
2008-04-22 02:12:00,1.0053,1.0053,1.0053,1.0053,17600000.0
2008-04-22 02:13:00,1.0053,1.0053,1.0053,1.0053,26400000.0
2008-04-22 02:14:00,1.0053,1.0053,1.0053,1.0053,35200000.0
2008-04-22 02:15:00,1.0053,1.0053,1.0053,1.0053,52800000.0
2008-04-22 02:16:00,1.0053,1.0053,1.0053,1.0053,172900008.0
2008-04-22 02:17:00,1.0053,1.0054,1.0053,1.0054,51500003.0
2008-04-22 02:18:00,1.0053,1.0053,1.0053,1.0053,46200000.0
2008-04-22 02:19:00,1.0053,1.0053,1.0053,1.0053,61600000.0
2008-04-22 02:20:00,1.0053,1.0053,1.0051,1.0051,295099999.0
2008-04-22 02:21:00,1.0051,1.0051,1.0048,1.0048,200800000.0
2008-04-22 02:22:00,1.0048,1.005,1.0048,1.005,125700000.0
2008-04-22 02:23:00,1.005,1.005,1.005,1.005,266699997.0
2008-04-22 02:24:00,1.005,1.0052,1.005,1.005,177399999.0
2008-04-22 02:25:00,1.005,1.005,1.005,1.005,89500000.0
2008-04-22 02:26:00,1.005,1.005,1.005,1.005,144300000.0
2008-04-22 02:27:00,1.005,1.005,1.005,1.005,61400000.0
2008-04-22 02:28:00,1.005,1.005,1.005,1.005,507399997.0
2008-04-22 02:29:00,1.005,1.0053,1.005,1.0053,247999993.0
2008-04-22 02:30:00,1.0053,1.0053,1.0051,1.0051,8400000.0
2008-04-22 02:31:00,1.0051,1.0051,1.0051,1.0051,3600000.0
2008-04-22 02:32:00,1.0051,1.0051,1.0051,1.0051,2700000.0
2008-04-22 02:33:00,1.0051,1.0051,1.0051,1.0051,2700000.0
2008-04-22 02:34:00,1.005,1.005,1.005,1.005,110400000.0
2008-04-22 02:35:00,1.005,1.005,1.005,1.005,178400000.0
2008-04-22 02:36:00,1.005,1.0056,1.005,1.0056,302300000.0
2008-04-22 02:37:00,1.0056,1.0056,1.0053,1.0053,51400000.0
2008-04-22 02:38:00,1.0053,1.0053,1.0053,1.0053,1200000.0
2008-04-22 02:39:00,1.0053,1.0053,1.0053,1.0053,1200000.0
2008-04-22 02:40:00,1.0053,1.0053,1.0052,1.0052,143300000.0
2008-04-22 02:41:00,1.0052,1.0052,1.0052,1.0052,193500000.0
2008-04-22 02:42:00,1.0052,1.0053,1.0052,1.0053,210800000.0
2008-04-22 02:43:00,1.0053,1.0053,1.0053,1.0053,68600000.0
2008-04-22 02:44:00,1.0053,1.0056,1.0053,1.0055,182900000.0
2008-04-22 02:45:00,1.0055,1.0055,1.0055,1.0055,1500000.0
2008-04-22 02:46:00,1.0055,1.0055,1.0055,1.0055,1800000.0
2008-04-22 02:47:00,1.0055,1.0056,1.0052,1.0054,16200000.0
2008-04-22 02:48:00,1.0054,1.0054,1.0054,1.0054,1800000.0
2008-04-22 02:49:00,1.0054,1.0055,1.0054,1.0055,10200000.0
2008-04-22 02:50:00,1.0055,1.0055,1.0055,1.0055,1500000.0
2008-04-22 02:51:00,1.0055,1.0056,1.0055,1.0055,14500000.0
2008-04-22 02:52:00,1.0055,1.0058,1.0055,1.0055,106100000.0
2008-04-22 02:53:00,1.0055,1.0063,1.0055,1.0061,178600000.0
2008-04-22 02:54:00,1.0061,1.0063,1.0055,1.0061,106700000.0
2008-04-22 02:55:00,1.0061,1.0065,1.0058,1.0062,87300000.0
2008-04-22 02:56:00,1.0062,1.0063,1.0062,1.0062,26900000.0
2008-04-22 02:57:00,1.0062,1.0062,1.0062,1.0062,1200000.0
2008-04-22 02:58:00,1.0062,1.0064,1.0062,1.0062,12100000.0
2008-04-22 02:59:00,1.0062,1.0062,1.0061,1.00615,33000000.0
2008-04-22 03:00:00,1.00615,1.00615,1.00575,1.0058,86200000.0
2008-04-22 03:01:00,1.0058,1.0058,1.0058,1.0058,5400000.0
2008-04-22 03:02:00,1.0058,1.0059,1.0058,1.0058,18000000.0
2008-04-22 03:03:00,1.0058,1.0061,1.0058,1.0058,20500000.0
2008-04-22 03:04:00,1.0058,1.0058,1.0058,1.0058,3600000.0
2008-04-22 03:05:00,1.0058,1.00615,1.0058,1.0058,41200000.0
2008-04-22 03:06:00,1.0058,1.0061,1.0057,1.0061,52100000.0
2008-04-22 03:07:00,1.0061,1.0062,1.0061,1.0061,7300000.0
2008-04-22 03:08:00,1.0061,1.0062,1.0061,1.0062,5700000.0
2008-04-22 03:09:00,1.0062,1.0062,1.0061,1.0061,8500000.0
2008-04-22 03:10:00,1.0061,1.0062,1.0061,1.0062,3300000.0
2008-04-22 03:11:00,1.0061,1.0062,1.0061,1.0062,6600000.0
2008-04-22 03:12:00,1.0062,1.0062,1.0061,1.0062,9200000.0
2008-04-22 03:13:00,1.0062,1.0062,1.0061,1.0061,12000000.0
2008-04-22 03:14:00,1.0061,1.0061,1.0061,1.0061,2100000.0
2008-04-22 03:15:00,1.0061,1.0063,1.0061,1.0063,19500000.0
2008-04-22 03:16:00,1.0063,1.0063,1.0062,1.0063,8400000.0
2008-04-22 03:17:00,1.0063,1.0063,1.0061,1.0062,14200000.0
2008-04-22 03:18:00,1.0062,1.0063,1.0062,1.0063,10100000.0
2008-04-22 03:19:00,1.0063,1.0063,1.0063,1.0063,6000000.0
2008-04-22 03:20:00,1.0063,1.0063,1.0063,1.0063,6300000.0
2008-04-22 03:21:00,1.0063,1.0063,1.0061,1.00615,9900000.0
2008-04-22 03:22:00,1.00615,1.00615,1.0061,1.00615,8800000.0
2008-04-22 03:23:00,1.00615,1.00615,1.00615,1.00615,2000000.0
2008-04-22 03:24:00,1.00615,1.0062,1.0061,1.0062,30800000.0
2008-04-22 03:25:00,1.0062,1.0062,1.0062,1.0062,1200000.0
2008-04-22 03:26:00,1.0062,1.0062,1.0062,1.0062,300000.0
2008-04-22 03:27:00,1.0062,1.00625,1.006,1.00625,54600000.0
2008-04-22 03:28:00,1.00625,1.00625,1.00625,1.00625,9600000.0
2008-04-22 03:29:00,1.00625,1.00625,1.0061,1.0061,24000000.0
2008-04-22 03:30:00,1.0061,1.0061,1.0061,1.0061,1800000.0
2008-04-22 03:31:00,1.0061,1.0061,1.0061,1.0061,3600000.0
2008-04-22 03:32:00,1.0061,1.0061,1.0061,1.0061,12600000.0
2008-04-22 03:33:00,1.0061,1.0061,1.0061,1.0061,3600000.0
2008-04-22 03:34:00,1.0061,1.0064,1.0061,1.0064,38900000.0
2008-04-22 03:35:00,1.0064,1.0065,1.0064,1.0064,40600000.0
2008-04-22 03:36:00,1.0064,1.0064,1.0064,1.0064,6600000.0
2008-04-22 03:37:00,1.0064,1.0067,1.0063,1.0066,27800000.0
2008-04-22 03:38:00,1.0066,1.0066,1.00655,1.0066,15600000.0
2008-04-22 03:39:00,1.0066,1.0067,1.0066,1.00665,38700000.0
2008-04-22 03:40:00,1.00665,1.00665,1.00665,1.00665,48000000.0
2008-04-22 03:41:00,1.00665,1.0067,1.00665,1.0067,32800000.0
2008-04-22 03:42:00,1.0067,1.0067,1.0067,1.0067,6500000.0
2008-04-22 03:43:00,1.0067,1.0067,1.0064,1.0065,16400000.0
2008-04-22 03:44:00,1.0065,1.0065,1.0065,1.0065,2100000.0
2008-04-22 03:45:00,1.0065,1.0065,1.0065,1.0065,3300000.0
2008-04-22 03:46:00,1.0065,1.0066,1.0065,1.0065,4300000.0
2008-04-22 03:47:00,1.0065,1.0065,1.0065,1.0065,2100000.0
2008-04-22 03:48:00,1.0065,1.0065,1.0064,1.0064,6600000.0
2008-04-22 03:49:00,1.0064,1.0064,1.0064,1.0064,2400000.0
2008-04-22 03:50:00,1.0064,1.0064,1.0064,1.0064,3300000.0
2008-04-22 03:51:00,1.0064,1.0064,1.0064,1.0064,3300000.0
2008-04-22 03:52:00,1.0064,1.0064,1.0064,1.0064,3900000.0
2008-04-22 03:53:00,1.0064,1.00655,1.0064,1.00655,39600000.0
2008-04-22 03:54:00,1.00655,1.00675,1.00635,1.00675,167000000.0
2008-04-22 03:55:00,1.00675,1.00675,1.00665,1.00665,56000000.0
2008-04-22 03:56:00,1.00665,1.00665,1.00665,1.00665,44000000.0
2008-04-22 03:57:00,1.00665,1.00665,1.00665,1.00665,44000000.0
2008-04-22 03:58:00,1.00665,1.00665,1.0065,1.0065,16400000.0
2008-04-22 03:59:00,1.0065,1.0065,1.0064,1.0064,15100000.0
2008-04-22 04:00:00,1.0064,1.0064,1.006,1.0061,27400000.0
2008-04-22 04:01:00,1.0062,1.0062,1.0061,1.0061,9800000.0
2008-04-22 04:02:00,1.0061,1.0062,1.0061,1.0061,30300000.0
2008-04-22 04:03:00,1.0061,1.0061,1.0061,1.0061,27400000.0
2008-04-22 04:04:00,1.0061,1.0061,1.0058,1.0058,17000000.0
2008-04-22 04:05:00,1.0058,1.006,1.0058,1.0059,21100000.0
2008-04-22 04:06:00,1.0059,1.0061,1.0059,1.0061,28800000.0
2008-04-22 04:07:00,1.0061,1.0065,1.0061,1.0064,98100000.0
2008-04-22 04:08:00,1.0064,1.0067,1.0064,1.0066,111500000.0
2008-04-22 04:09:00,1.0066,1.0066,1.0066,1.0066,9000000.0
2008-04-22 04:10:00,1.0066,1.0071,1.0062,1.0066,74400000.0
2008-04-22 04:11:00,1.0066,1.007,1.0066,1.0066,47600000.0
2008-04-22 04:12:00,1.0066,1.0072,1.0062,1.00685,84400000.0
2008-04-22 04:13:00,1.00685,1.007,1.00685,1.00685,27500000.0
2008-04-22 04:14:00,1.00695,1.007,1.00695,1.007,21600000.0
2008-04-22 04:15:00,1.007,1.007,1.007,1.007,38200000.0
2008-04-22 04:16:00,1.007,1.0074,1.007,1.0072,36000000.0
2008-04-22 04:17:00,1.0072,1.0073,1.0072,1.0072,11300000.0
2008-04-22 04:18:00,1.0072,1.0072,1.0072,1.0072,2400000.0
2008-04-22 04:19:00,1.0072,1.0072,1.0072,1.0072,3900000.0
2008-04-22 04:20:00,1.0072,1.0072,1.0072,1.0072,1500000.0
2008-04-22 04:21:00,1.0072,1.00765,1.0072,1.00765,14400000.0
2008-04-22 04:22:00,1.00755,1.0076,1.0072,1.0072,43800000.0
2008-04-22 04:23:00,1.0072,1.0072,1.0072,1.0072,18100000.0
2008-04-22 04:24:00,1.0072,1.0072,1.0072,1.0072,10200000.0
2008-04-22 04:25:00,1.0072,1.0073,1.0072,1.0072,18400000.0
2008-04-22 04:26:00,1.0072,1.0073,1.0072,1.0073,8000000.0
2008-04-22 04:27:00,1.0073,1.0073,1.0072,1.0072,10000000.0
2008-04-22 04:28:00,1.0072,1.0073,1.0072,1.0073,11100000.0
2008-04-22 04:29:00,1.0073,1.0073,1.0072,1.0072,7300000.0
2008-04-22 04:30:00,1.0072,1.0073,1.0072,1.0072,20300000.0
2008-04-22 04:31:00,1.0072,1.0073,1.007,1.0071,48900000.0
2008-04-22 04:32:00,1.0071,1.0071,1.007,1.007,19200000.0
2008-04-22 04:33:00,1.007,1.0072,1.007,1.0072,34400000.0
2008-04-22 04:34:00,1.0072,1.0072,1.007,1.0071,38300000.0
2008-04-22 04:35:00,1.0071,1.0073,1.007,1.0073,191300000.0
2008-04-22 04:36:00,1.0073,1.0073,1.0072,1.0072,28900000.0
2008-04-22 04:37:00,1.0072,1.0072,1.0072,1.0072,118900000.0
2008-04-22 04:38:00,1.0072,1.0072,1.0072,1.0072,71500000.0
2008-04-22 04:39:00,1.0072,1.0074,1.0072,1.0074,54500000.0
2008-04-22 04:40:00,1.0074,1.0074,1.0073,1.0073,198000000.0
2008-04-22 04:41:00,1.0073,1.0073,1.0073,1.0073,102600000.0
2008-04-22 04:42:00,1.0073,1.0073,1.0073,1.0073,157800000.0
2008-04-22 04:43:00,1.0073,1.0073,1.0073,1.0073,34000000.0
2008-04-22 04:44:00,1.0073,1.0073,1.0073,1.0073,23800000.0
2008-04-22 04:45:00,1.0073,1.0073,1.0072,1.0073,18900000.0
2008-04-22 04:46:00,1.0073,1.0073,1.0073,1.0073,26800000.0
2008-04-22 04:47:00,1.0073,1.0073,1.0073,1.0073,23800000.0
2008-04-22 04:48:00,1.0073,1.0073,1.0073,1.0073,74800000.0
2008-04-22 04:49:00,1.0073,1.0073,1.0073,1.0073,20400000.0
2008-04-22 04:50:00,1.0073,1.0074,1.0073,1.0073,130800000.0
2008-04-22 04:51:00,1.0073,1.0073,1.0073,1.0073,13600000.0
2008-04-22 04:52:00,1.0073,1.0074,1.0073,1.0073,72400000.0
2008-04-22 04:53:00,1.0074,1.0074,1.0073,1.0074,83300000.0
2008-04-22 04:54:00,1.0074,1.0074,1.0072,1.0072,157400000.0
2008-04-22 04:55:00,1.0072,1.0073,1.0072,1.0072,150100000.0
2008-04-22 04:56:00,1.0072,1.0073,1.0072,1.0073,36600000.0
2008-04-22 04:57:00,1.0073,1.0073,1.0073,1.0073,2400000.0
2008-04-22 04:58:00,1.0073,1.0074,1.0073,1.0074,42400000.0
2008-04-22 04:59:00,1.0074,1.0077,1.0074,1.0077,104000000.0
2008-04-22 05:00:00,1.0077,1.0077,1.0077,1.0077,159100000.0
2008-04-22 05:01:00,1.0077,1.0077,1.0073,1.0074,124000000.0
2008-04-22 05:02:00,1.0074,1.0074,1.0074,1.0074,44400000.0
2008-04-22 05:03:00,1.0074,1.0074,1.0073,1.0074,181600000.0
2008-04-22 05:04:00,1.0074,1.0074,1.0074,1.0074,45000000.0
2008-04-22 05:05:00,1.0074,1.0074,1.0074,1.0074,9000000.0
2008-04-22 05:06:00,1.0074,1.0075,1.0074,1.0075,79800000.0
2008-04-22 05:07:00,1.0075,1.0076,1.0075,1.0076,18800000.0
2008-04-22 05:08:00,1.0076,1.0076,1.0076,1.0076,2400000.0
2008-04-22 05:09:00,1.0076,1.0076,1.0076,1.0076,4500000.0
2008-04-22 05:10:00,1.0076,1.0078,1.0076,1.0078,7900000.0
2008-04-22 05:11:00,1.0078,1.0078,1.0078,1.0078,2400000.0
2008-04-22 05:12:00,1.0078,1.0078,1.0074,1.0074,4200000.0
2008-04-22 05:13:00,1.0074,1.0074,1.0074,1.0074,2400000.0
2008-04-22 05:14:00,1.0074,1.0074,1.0074,1.0074,2100000.0
2008-04-22 05:15:00,1.0074,1.0074,1.0074,1.0074,5100000.0
2008-04-22 05:16:00,1.0074,1.0074,1.0074,1.0074,1200000.0
2008-04-22 05:17:00,1.0074,1.0074,1.0074,1.0074,2100000.0
2008-04-22 05:18:00,1.0074,1.0074,1.0074,1.0074,900000.0
2008-04-22 05:19:00,1.0074,1.0074,1.0074,1.0074,2100000.0
2008-04-22 05:20:00,1.0075,1.0076,1.0074,1.0076,29400000.0
2008-04-22 05:21:00,1.0076,1.0077,1.0073,1.0075,64100000.0
2008-04-22 05:22:00,1.0075,1.0075,1.0075,1.0075,3600000.0
2008-04-22 05:23:00,1.0075,1.0075,1.0075,1.0075,2400000.0
2008-04-22 05:24:00,1.0075,1.0076,1.0075,1.0076,7200000.0
2008-04-22 05:25:00,1.0075,1.0075,1.0075,1.0075,20600000.0
2008-04-22 05:26:00,1.0075,1.0075,1.0075,1.0075,17000000.0
2008-04-22 05:27:00,1.0075,1.0075,1.0075,1.0075,2400000.0
2008-04-22 05:28:00,1.0075,1.0075,1.00745,1.0075,13900000.0
2008-04-22 05:29:00,1.0075,1.0075,1.0075,1.0075,1500000.0
2008-04-22 05:30:00,1.0075,1.0075,1.0075,1.0075,10500000.0
2008-04-22 05:31:00,1.0075,1.0076,1.0075,1.0076,70000000.0
2008-04-22 05:32:00,1.0076,1.0076,1.0076,1.0076,2100000.0
2008-04-22 05:33:00,1.0076,1.0076,1.0076,1.0076,2400000.0
2008-04-22 05:34:00,1.0076,1.0076,1.0076,1.0076,1500000.0
2008-04-22 05:35:00,1.0076,1.0076,1.0076,1.0076,1800000.0
2008-04-22 05:36:00,1.0076,1.0076,1.0075,1.0075,16900000.0
2008-04-22 05:37:00,1.0075,1.0075,1.0075,1.0075,118400000.0
2008-04-22 05:38:00,1.0075,1.0075,1.0075,1.0075,78400000.0
2008-04-22 05:39:00,1.0075,1.0076,1.0075,1.0076,40400000.0
2008-04-22 05:40:00,1.0076,1.0076,1.0076,1.0076,1500000.0
2008-04-22 05:41:00,1.0076,1.0077,1.0076,1.0077,3900000.0
2008-04-22 05:42:00,1.0077,1.0077,1.0076,1.0076,13900000.0
2008-04-22 05:43:00,1.0076,1.0076,1.0076,1.0076,9700000.0
2008-04-22 05:44:00,1.0076,1.0076,1.0076,1.0076,2700000.0
2008-04-22 05:45:00,1.0076,1.0076,1.0076,1.0076,1800000.0
2008-04-22 05:46:00,1.0076,1.0076,1.0076,1.0076,1800000.0
2008-04-22 05:47:00,1.0076,1.0076,1.0075,1.0075,41400000.0
2008-04-22 05:48:00,1.0075,1.0075,1.0075,1.0075,23400000.0
2008-04-22 05:49:00,1.0075,1.0075,1.0075,1.0075,23400000.0
2008-04-22 05:50:00,1.0075,1.0075,1.0075,1.0075,36400000.0
2008-04-22 05:51:00,1.0075,1.0075,1.0075,1.0075,23400000.0
2008-04-22 05:52:00,1.0075,1.0075,1.0075,1.0075,29200000.0
2008-04-22 05:53:00,1.0075,1.0075,1.0075,1.0075,14400000.0
2008-04-22 05:54:00,1.0075,1.0075,1.0075,1.0075,12000000.0
2008-04-22 05:55:00,1.0075,1.0075,1.0075,1.0075,24000000.0
2008-04-22 05:56:00,1.0075,1.0075,1.0075,1.0075,21600000.0
2008-04-22 05:57:00,1.0075,1.0075,1.0074,1.0074,52800000.0
2008-04-22 05:58:00,1.0074,1.0074,1.0074,1.0074,44000000.0
2008-04-22 05:59:00,1.0074,1.0074,1.0073,1.0073,66200000.0
2008-04-22 06:00:00,1.0073,1.0074,1.0073,1.0074,19400000.0
2008-04-22 06:01:00,1.0074,1.0075,1.0074,1.0075,25800000.0
2008-04-22 06:02:00,1.0075,1.0075,1.0074,1.0074,34000000.0
2008-04-22 06:03:00,1.0074,1.0074,1.0073,1.0073,107100000.0
2008-04-22 06:04:00,1.0073,1.0073,1.0073,1.0073,3600000.0
2008-04-22 06:05:00,1.0073,1.0073,1.0072,1.0072,39400000.0
2008-04-22 06:06:00,1.0072,1.0072,1.0072,1.0072,47600000.0
2008-04-22 06:07:00,1.0072,1.0072,1.0072,1.0072,128200000.0
2008-04-22 06:08:00,1.007,1.0072,1.007,1.007,229000000.0
2008-04-22 06:09:00,1.007,1.007,1.007,1.007,131500000.0
2008-04-22 06:10:00,1.007,1.007,1.007,1.007,45000000.0
2008-04-22 06:11:00,1.007,1.0073,1.007,1.0073,149599994.0
2008-04-22 06:12:00,1.0073,1.0073,1.007,1.0073,258900000.0
2008-04-22 06:13:00,1.0073,1.0073,1.0073,1.0073,110200000.0
2008-04-22 06:14:00,1.0073,1.0073,1.0073,1.0073,40600000.0
2008-04-22 06:15:00,1.0073,1.0073,1.0073,1.0073,69600000.0
2008-04-22 06:16:00,1.0073,1.0073,1.0073,1.0073,121800000.0
2008-04-22 06:17:00,1.0073,1.0073,1.0073,1.0073,38600000.0
2008-04-22 06:18:00,1.0073,1.0073,1.0073,1.0073,19200000.0
2008-04-22 06:19:00,1.0073,1.0073,1.0073,1.0073,13100000.0
2008-04-22 06:20:00,1.0073,1.0073,1.0073,1.0073,23100000.0
2008-04-22 06:21:00,1.0073,1.0073,1.0073,1.0073,27800000.0
2008-04-22 06:22:00,1.0073,1.0075,1.0073,1.0075,114800000.0
2008-04-22 06:23:00,1.0075,1.0075,1.0075,1.0075,63600000.0
2008-04-22 06:24:00,1.0075,1.0075,1.0075,1.0075,54000000.0
2008-04-22 06:25:00,1.0075,1.0077,1.0075,1.0077,59100000.0
2008-04-22 06:26:00,1.0077,1.0077,1.0075,1.0075,45300000.0
2008-04-22 06:27:00,1.0075,1.0075,1.0075,1.0075,30600000.0
2008-04-22 06:28:00,1.0075,1.0075,1.0075,1.0075,34000000.0
2008-04-22 06:29:00,1.0075,1.0076,1.0075,1.0076,5400000.0
2008-04-22 06:30:00,1.0075,1.0076,1.0073,1.0073,76700000.0
2008-04-22 06:31:00,1.0073,1.0073,1.0073,1.0073,47600000.0
2008-04-22 06:32:00,1.0073,1.0073,1.0073,1.0073,30600000.0
2008-04-22 06:33:00,1.0073,1.0073,1.0073,1.0073,40800000.0
2008-04-22 06:34:00,1.0073,1.0073,1.0073,1.0073,47400000.0
2008-04-22 06:35:00,1.0073,1.0073,1.0073,1.0073,8300000.0
2008-04-22 06:36:00,1.0073,1.0073,1.0073,1.0073,35000000.0
2008-04-22 06:37:00,1.0073,1.00765,1.0073,1.0073,150900000.0
2008-04-22 06:38:00,1.0073,1.0075,1.0073,1.0075,55800000.0
2008-04-22 06:39:00,1.0075,1.0075,1.0073,1.0073,45600000.0
2008-04-22 06:40:00,1.0073,1.0073,1.0073,1.0073,21600000.0
2008-04-22 06:41:00,1.0073,1.0073,1.0073,1.0073,34400000.0
2008-04-22 06:42:00,1.0073,1.0073,1.0073,1.0073,33800000.0
2008-04-22 06:43:00,1.0073,1.0073,1.0073,1.0073,10200000.0
2008-04-22 06:44:00,1.0073,1.0074,1.0073,1.0074,131900005.0
2008-04-22 06:45:00,1.0074,1.00785,1.0074,1.0075,142600000.0
2008-04-22 06:46:00,1.0075,1.0075,1.0075,1.0075,51000000.0
2008-04-22 06:47:00,1.0075,1.00755,1.0075,1.00755,37400000.0
2008-04-22 06:48:00,1.00755,1.00755,1.0075,1.0075,23400000.0
2008-04-22 06:49:00,1.0075,1.0075,1.0075,1.0075,75200000.0
2008-04-22 06:50:00,1.0075,1.0075,1.0075,1.0075,26000000.0
2008-04-22 06:51:00,1.0075,1.0075,1.0075,1.0075,16800000.0
2008-04-22 06:52:00,1.0075,1.0075,1.0075,1.0075,16800000.0
2008-04-22 06:53:00,1.0075,1.0075,1.0075,1.0075,14400000.0
2008-04-22 06:54:00,1.0075,1.0075,1.0075,1.0075,19200000.0
2008-04-22 06:55:00,1.0075,1.0075,1.0075,1.0075,16800000.0
2008-04-22 06:56:00,1.0075,1.0075,1.0075,1.0075,16800000.0
2008-04-22 06:57:00,1.0075,1.0075,1.0075,1.0075,16800000.0
2008-04-22 06:58:00,1.0075,1.0075,1.0075,1.0075,45600000.0
2008-04-22 06:59:00,1.0075,1.0075,1.0075,1.0075,32000000.0
2008-04-22 07:00:00,1.0075,1.0075,1.0075,1.0075,21600000.0
2008-04-22 07:01:00,1.0075,1.0075,1.0075,1.0075,16800000.0
2008-04-22 07:02:00,1.0075,1.0075,1.0075,1.0075,14400000.0
2008-04-22 07:03:00,1.0075,1.0075,1.00745,1.0075,34400000.0
2008-04-22 07:04:00,1.0075,1.0075,1.0075,1.0075,28800000.0
2008-04-22 07:05:00,1.0075,1.0075,1.0075,1.0075,26400000.0
2008-04-22 07:06:00,1.0075,1.0075,1.00745,1.00745,33600000.0
2008-04-22 07:07:00,1.00745,1.00745,1.0074,1.0074,94000000.0
2008-04-22 07:08:00,1.0074,1.0074,1.0071,1.0071,92400000.0
2008-04-22 07:09:00,1.0071,1.0072,1.0071,1.0072,83400000.0
2008-04-22 07:10:00,1.0072,1.0072,1.0072,1.0072,21000000.0
2008-04-22 07:11:00,1.0072,1.0072,1.0072,1.0072,28800000.0
2008-04-22 07:12:00,1.0072,1.0072,1.0072,1.0072,61200000.0
2008-04-22 07:13:00,1.0072,1.0073,1.0072,1.0073,43200000.0
2008-04-22 07:14:00,1.0073,1.0073,1.0073,1.0073,63800000.0
2008-04-22 07:15:00,1.0073,1.0073,1.0073,1.0073,34800000.0
2008-04-22 07:16:00,1.0073,1.0073,1.0073,1.0073,29000000.0
2008-04-22 07:17:00,1.0073,1.0073,1.0073,1.0073,29000000.0
2008-04-22 07:18:00,1.0073,1.0073,1.0073,1.0073,62400000.0
2008-04-22 07:19:00,1.0073,1.0073,1.0073,1.0073,25000000.0
2008-04-22 07:20:00,1.0073,1.0073,1.0073,1.0073,22400000.0
2008-04-22 07:21:00,1.0073,1.0073,1.0073,1.0073,33200000.0
2008-04-22 07:22:00,1.0073,1.0073,1.0073,1.0073,18200000.0
2008-04-22 07:23:00,1.0073,1.0075,1.0073,1.0074,112900000.0
2008-04-22 07:24:00,1.0074,1.0074,1.0073,1.0073,28600000.0
2008-04-22 07:25:00,1.0073,1.0073,1.0073,1.0073,34000000.0
2008-04-22 07:26:00,1.0073,1.0076,1.0073,1.0076,62300000.0
2008-04-22 07:27:00,1.0076,1.0076,1.0073,1.0073,210000000.0
2008-04-22 07:28:00,1.0073,1.0075,1.0073,1.0075,98400000.0
2008-04-22 07:29:00,1.0075,1.0075,1.0074,1.0075,58800000.0
2008-04-22 07:30:00,1.0075,1.0075,1.0073,1.0074,195500000.0
2008-04-22 07:31:00,1.0074,1.0074,1.0068,1.0068,354500001.0
2008-04-22 07:32:00,1.0068,1.0072,1.0068,1.0071,267099999.0
2008-04-22 07:33:00,1.0071,1.0071,1.007,1.007,261699999.0
2008-04-22 07:34:00,1.0072,1.0072,1.0072,1.0072,6500000.0
2008-04-22 07:35:00,1.0072,1.0075,1.0072,1.0074,28500000.0
2008-04-22 07:36:00,1.0074,1.0074,1.007,1.007,225999996.0
2008-04-22 07:37:00,1.007,1.007,1.007,1.007,90300000.0
2008-04-22 07:38:00,1.007,1.007,1.007,1.007,147900000.0
2008-04-22 07:39:00,1.007,1.007,1.007,1.007,93000000.0
2008-04-22 07:40:00,1.007,1.007,1.007,1.007,175200000.0
2008-04-22 07:41:00,1.007,1.007,1.007,1.007,469599996.0
2008-04-22 07:42:00,1.007,1.007,1.007,1.007,179400000.0
2008-04-22 07:43:00,1.007,1.007,1.007,1.007,151800000.0
2008-04-22 07:44:00,1.007,1.007,1.0068,1.0069,230600000.0
2008-04-22 07:45:00,1.0069,1.0073,1.0069,1.0073,224200001.0
2008-04-22 07:46:00,1.0073,1.0073,1.0072,1.0072,113600000.0
2008-04-22 07:47:00,1.0072,1.0072,1.00715,1.0072,45000000.0
2008-04-22 07:48:00,1.0072,1.0072,1.0072,1.0072,45000000.0
2008-04-22 07:49:00,1.0072,1.0072,1.0072,1.0072,68200000.0
2008-04-22 07:50:00,1.0072,1.0073,1.0072,1.0073,63600000.0
2008-04-22 07:51:00,1.0073,1.0073,1.0073,1.0073,1800000.0
2008-04-22 07:52:00,1.0073,1.0073,1.0072,1.0072,236700000.0
2008-04-22 07:53:00,1.0072,1.0076,1.0072,1.0074,127800000.0
2008-04-22 07:54:00,1.0074,1.0075,1.0074,1.0075,198800000.0
2008-04-22 07:55:00,1.0075,1.0075,1.0075,1.0075,79800000.0
2008-04-22 07:56:00,1.0075,1.0078,1.0075,1.0076,130000000.0
2008-04-22 07:57:00,1.0076,1.0076,1.0073,1.0073,107300000.0
2008-04-22 07:58:00,1.0073,1.0073,1.0073,1.0073,9800000.0
2008-04-22 07:59:00,1.0073,1.0077,1.0073,1.0077,244700000.0
2008-04-22 08:00:00,1.0077,1.0077,1.0073,1.0073,222900000.0
2008-04-22 08:01:00,1.00735,1.0075,1.0072,1.0074,102100000.0
2008-04-22 08:02:00,1.0074,1.0075,1.0074,1.0074,36000000.0
2008-04-22 08:03:00,1.0074,1.0077,1.0074,1.0077,95200000.0
2008-04-22 08:04:00,1.0077,1.0077,1.0076,1.0077,32600000.0
2008-04-22 08:05:00,1.0077,1.0077,1.0076,1.0076,7200000.0
2008-04-22 08:06:00,1.0076,1.0076,1.0075,1.0076,4800000.0
2008-04-22 08:07:00,1.0076,1.0076,1.0074,1.0074,88800000.0
2008-04-22 08:08:00,1.0074,1.0075,1.0074,1.0074,123800000.0
2008-04-22 08:09:00,1.0074,1.0076,1.0072,1.0076,297300002.0
2008-04-22 08:10:00,1.0076,1.0076,1.0072,1.0075,599499997.0
2008-04-22 08:11:00,1.0075,1.0077,1.0075,1.0076,195500000.0
2008-04-22 08:12:00,1.0076,1.00765,1.0076,1.0076,126300000.0
2008-04-22 08:13:00,1.0076,1.0079,1.0075,1.0075,317000000.0
2008-04-22 08:14:00,1.0075,1.0079,1.0075,1.0077,137900000.0
2008-04-22 08:15:00,1.0077,1.0077,1.0077,1.0077,36300000.0
2008-04-22 08:16:00,1.0077,1.0078,1.0077,1.0077,46300000.0
2008-04-22 08:17:00,1.0077,1.0078,1.0077,1.0078,90299999.0
2008-04-22 08:18:00,1.0078,1.0082,1.0078,1.0081,217399995.0
2008-04-22 08:19:00,1.0081,1.0081,1.008,1.0081,96700000.0
2008-04-22 08:20:00,1.0081,1.0082,1.0081,1.0081,84200000.0
2008-04-22 08:21:00,1.0081,1.0083,1.0081,1.0082,54300000.0
2008-04-22 08:22:00,1.0082,1.0087,1.0082,1.0086,287300000.0
2008-04-22 08:23:00,1.0086,1.0088,1.0085,1.0085,482800000.0
2008-04-22 08:24:00,1.0085,1.0087,1.0085,1.0086,452400000.0
2008-04-22 08:25:00,1.0086,1.00865,1.0082,1.0084,461800000.0
2008-04-22 08:26:00,1.0084,1.0085,1.0084,1.0084,527600005.0
2008-04-22 08:27:00,1.0084,1.0085,1.0084,1.0085,264600000.0
2008-04-22 08:28:00,1.0085,1.0085,1.0084,1.0084,126300000.0
2008-04-22 08:29:00,1.0084,1.0084,1.0084,1.0084,107700000.0
2008-04-22 08:30:00,1.0084,1.0085,1.0084,1.0085,29800000.0
2008-04-22 08:31:00,1.0085,1.0085,1.0084,1.0084,50600000.0
2008-04-22 08:32:00,1.0084,1.0084,1.0083,1.0084,50700000.0
2008-04-22 08:33:00,1.0084,1.0087,1.0084,1.0087,51600000.0
2008-04-22 08:34:00,1.0087,1.0087,1.0087,1.0087,4200000.0
2008-04-22 08:35:00,1.0087,1.0087,1.0087,1.0087,3200000.0
2008-04-22 08:36:00,1.0087,1.0087,1.0087,1.0087,2000000.0
2008-04-22 08:37:00,1.0087,1.0087,1.0087,1.0087,4000000.0
2008-04-22 08:38:00,1.0087,1.0087,1.0086,1.0086,3200000.0
2008-04-22 08:39:00,1.0086,1.0086,1.0086,1.0086,6000000.0
2008-04-22 08:40:00,1.0086,1.0086,1.00855,1.0086,3600000.0
2008-04-22 08:41:00,1.0086,1.0088,1.0086,1.0086,8800000.0
2008-04-22 08:42:00,1.0086,1.0086,1.0086,1.0086,5000000.0
2008-04-22 08:43:00,1.0086,1.0087,1.0086,1.0087,8800000.0
2008-04-22 08:44:00,1.0087,1.0088,1.0087,1.0087,11900000.0
2008-04-22 08:45:00,1.0087,1.0088,1.0087,1.0088,7800000.0
2008-04-22 08:46:00,1.0088,1.009,1.00865,1.0087,77700000.0
2008-04-22 08:47:00,1.0087,1.00875,1.0086,1.0086,28500000.0
2008-04-22 08:48:00,1.0086,1.0087,1.0082,1.0082,55900000.0
2008-04-22 08:49:00,1.0082,1.0084,1.0082,1.0084,44200000.0
2008-04-22 08:50:00,1.0084,1.0084,1.0082,1.0082,41900000.0
2008-04-22 08:51:00,1.0082,1.00825,1.0082,1.00825,5200000.0
2008-04-22 08:52:00,1.00825,1.0085,1.0082,1.0085,28000000.0
2008-04-22 08:53:00,1.0085,1.0085,1.0083,1.00835,24700000.0
2008-04-22 08:54:00,1.00835,1.00835,1.00825,1.0083,31100000.0
2008-04-22 08:55:00,1.0083,1.0083,1.0083,1.0083,2000000.0
2008-04-22 08:56:00,1.0083,1.0085,1.0083,1.0083,25800000.0
2008-04-22 08:57:00,1.0083,1.0086,1.0083,1.00835,25500000.0
2008-04-22 08:58:00,1.00835,1.00835,1.00835,1.00835,24000000.0
2008-04-22 08:59:00,1.00835,1.00835,1.00835,1.00835,12000000.0
2008-04-22 09:00:00,1.00835,1.00835,1.0082,1.00835,43600000.0
2008-04-22 09:01:00,1.00835,1.00835,1.00835,1.00835,31200000.0
2008-04-22 09:02:00,1.00835,1.00835,1.0081,1.0081,73400000.0
2008-04-22 09:03:00,1.0081,1.0082,1.008,1.008,28100000.0
2008-04-22 09:04:00,1.008,1.0081,1.0077,1.0077,50100000.0
2008-04-22 09:05:00,1.0077,1.0081,1.0077,1.0078,36000000.0
2008-04-22 09:06:00,1.0078,1.0081,1.0078,1.0081,6400000.0
2008-04-22 09:07:00,1.0081,1.0083,1.0081,1.0081,15300000.0
2008-04-22 09:08:00,1.0081,1.0083,1.0081,1.0083,33000000.0
2008-04-22 09:09:00,1.0083,1.0083,1.00825,1.0083,7400000.0
2008-04-22 09:10:00,1.0083,1.0085,1.0083,1.0084,15000000.0
2008-04-22 09:11:00,1.0084,1.0084,1.0084,1.0084,5800000.0
2008-04-22 09:12:00,1.0084,1.0084,1.0084,1.0084,2400000.0
2008-04-22 09:13:00,1.0084,1.0085,1.0084,1.0084,23500000.0
2008-04-22 09:14:00,1.0084,1.0084,1.0084,1.0084,3200000.0
2008-04-22 09:15:00,1.0084,1.0084,1.0084,1.0084,44000000.0
2008-04-22 09:16:00,1.0084,1.0085,1.0084,1.0085,21200000.0
2008-04-22 09:17:00,1.0085,1.0085,1.00845,1.0085,14200000.0
2008-04-22 09:18:00,1.0085,1.0085,1.0085,1.0085,8700000.0
2008-04-22 09:19:00,1.0085,1.0085,1.0084,1.0084,4100000.0
2008-04-22 09:20:00,1.0084,1.0084,1.0084,1.0084,1200000.0
2008-04-22 09:21:00,1.0084,1.0085,1.0084,1.0085,12900000.0
2008-04-22 09:22:00,1.0085,1.0085,1.0085,1.0085,3800000.0
2008-04-22 09:23:00,1.0085,1.0086,1.0085,1.0086,15000000.0
2008-04-22 09:24:00,1.0086,1.0086,1.0086,1.0086,3600000.0
2008-04-22 09:25:00,1.0086,1.0086,1.0085,1.0086,10100000.0
2008-04-22 09:26:00,1.0086,1.0086,1.0084,1.0084,21800000.0
2008-04-22 09:27:00,1.0084,1.0084,1.008,1.0081,33700000.0
2008-04-22 09:28:00,1.0081,1.0083,1.0081,1.0083,15100000.0
2008-04-22 09:29:00,1.0083,1.0083,1.0083,1.0083,3200000.0
2008-04-22 09:30:00,1.0083,1.0085,1.0083,1.0084,18100000.0
2008-04-22 09:31:00,1.0083,1.0083,1.0082,1.0082,33400000.0
2008-04-22 09:32:00,1.0082,1.0084,1.0082,1.00825,122300000.0
2008-04-22 09:33:00,1.0082,1.0083,1.0082,1.00825,60200000.0
2008-04-22 09:34:00,1.00825,1.0084,1.0082,1.0084,17400000.0
2008-04-22 09:35:00,1.0084,1.0084,1.0082,1.0082,52700000.0
2008-04-22 09:36:00,1.0082,1.0083,1.00785,1.008,62600000.0
2008-04-22 09:37:00,1.008,1.008,1.0075,1.00755,58100000.0
2008-04-22 09:38:00,1.00755,1.00755,1.0073,1.0075,23700000.0
2008-04-22 09:39:00,1.0075,1.0075,1.0075,1.0075,5000000.0
2008-04-22 09:40:00,1.0075,1.0075,1.0075,1.0075,2000000.0
2008-04-22 09:41:00,1.0075,1.0076,1.0073,1.0076,24200000.0
2008-04-22 09:42:00,1.0076,1.0077,1.0075,1.0077,17800000.0
2008-04-22 09:43:00,1.0077,1.0077,1.0076,1.0076,10800000.0
2008-04-22 09:44:00,1.0076,1.0079,1.0076,1.0078,48100000.0
2008-04-22 09:45:00,1.0078,1.0079,1.0077,1.0077,110600000.0
2008-04-22 09:46:00,1.0077,1.0079,1.00735,1.0076,73400000.0
2008-04-22 09:47:00,1.0076,1.0076,1.0076,1.0076,15800000.0
2008-04-22 09:48:00,1.0076,1.008,1.0076,1.0078,46000000.0
2008-04-22 09:49:00,1.0078,1.0078,1.0076,1.0076,43200000.0
2008-04-22 09:50:00,1.0076,1.0076,1.0076,1.0076,39600000.0
2008-04-22 09:51:00,1.0076,1.00765,1.0076,1.00765,50400000.0
2008-04-22 09:52:00,1.00765,1.0077,1.0076,1.0077,243500000.0
2008-04-22 09:53:00,1.0077,1.0077,1.0077,1.0077,24638080.0
2008-04-22 09:54:00,1.0077,1.0077,1.0077,1.0077,9414240.0
2008-04-22 09:55:00,1.0077,1.0077,1.0073,1.0073,15598760.0
2008-04-22 09:56:00,1.0073,1.0074,1.0073,1.0074,7000000.0
2008-04-22 09:57:00,1.0074,1.0074,1.0073,1.0073,9400000.0
2008-04-22 09:58:00,1.0073,1.0073,1.0073,1.0073,5000000.0
2008-04-22 09:59:00,1.00725,1.0077,1.0068,1.0077,183300000.0
2008-04-22 10:00:00,1.0077,1.0077,1.0068,1.0072,91800000.0
2008-04-22 10:01:00,1.0072,1.0072,1.0071,1.0071,25000000.0
2008-04-22 10:02:00,1.0071,1.0072,1.00705,1.0072,29200000.0
2008-04-22 10:03:00,1.0072,1.0072,1.0072,1.0072,4500000.0
2008-04-22 10:04:00,1.0072,1.0075,1.0072,1.0074,13800000.0
2008-04-22 10:05:00,1.0074,1.0074,1.0074,1.0074,7200000.0
2008-04-22 10:06:00,1.0074,1.0077,1.0074,1.0077,21400000.0
2008-04-22 10:07:00,1.0077,1.0078,1.0074,1.0074,12100000.0
2008-04-22 10:08:00,1.0074,1.0074,1.0073,1.0074,12000000.0
2008-04-22 10:09:00,1.0073,1.0075,1.0072,1.00725,19800000.0
2008-04-22 10:10:00,1.0074,1.0075,1.00725,1.00725,12200000.0
2008-04-22 10:11:00,1.00725,1.0075,1.0072,1.0073,14200000.0
2008-04-22 10:12:00,1.0073,1.0073,1.0073,1.0073,10800000.0
2008-04-22 10:13:00,1.0073,1.0073,1.0073,1.0073,14800000.0
2008-04-22 10:14:00,1.0073,1.0073,1.0073,1.0073,13400000.0
2008-04-22 10:15:00,1.0073,1.0074,1.007,1.00715,71000000.0
2008-04-22 10:16:00,1.00715,1.0077,1.00715,1.0073,43300000.0
2008-04-22 10:17:00,1.0073,1.0081,1.0071,1.0077,120200000.0
2008-04-22 10:18:00,1.0077,1.008,1.0074,1.0075,123600000.0
2008-04-22 10:19:00,1.0075,1.0078,1.0074,1.0075,75100000.0
2008-04-22 10:20:00,1.0075,1.0078,1.0072,1.0073,97400000.0
2008-04-22 10:21:00,1.0073,1.0073,1.0065,1.0066,63700000.0
2008-04-22 10:22:00,1.0065,1.0065,1.0059,1.0059,29300000.0
2008-04-22 10:23:00,1.0059,1.006,1.0058,1.0058,33700000.0
2008-04-22 10:24:00,1.0058,1.0059,1.0057,1.0057,31600000.0
2008-04-22 10:25:00,1.0057,1.0058,1.0055,1.0056,27600000.0
2008-04-22 10:26:00,1.0056,1.0056,1.0053,1.0054,31200000.0
2008-04-22 10:27:00,1.0054,1.0056,1.0054,1.0056,59900000.0
2008-04-22 10:28:00,1.0056,1.0058,1.0055,1.0058,137800000.0
2008-04-22 10:29:00,1.0058,1.0063,1.0058,1.0062,38400000.0
2008-04-22 10:30:00,1.0062,1.0066,1.0062,1.0065,29900000.0
2008-04-22 10:31:00,1.0065,1.0066,1.0065,1.0065,20800000.0
2008-04-22 10:32:00,1.0065,1.0068,1.0065,1.0068,30200000.0
2008-04-22 10:33:00,1.0068,1.008,1.0068,1.008,62700000.0
2008-04-22 10:34:00,1.008,1.0082,1.0073,1.0078,72000000.0
2008-04-22 10:35:00,1.0078,1.008,1.0075,1.008,30600000.0
2008-04-22 10:36:00,1.008,1.0085,1.008,1.00825,43900000.0
2008-04-22 10:37:00,1.00825,1.00825,1.0075,1.0075,61500000.0
2008-04-22 10:38:00,1.0075,1.00775,1.00725,1.00725,34100000.0
2008-04-22 10:39:00,1.00725,1.0073,1.0067,1.00705,53000000.0
2008-04-22 10:40:00,1.00705,1.00725,1.00705,1.00715,15600000.0
2008-04-22 10:41:00,1.00715,1.0073,1.0066,1.0066,37500000.0
2008-04-22 10:42:00,1.0066,1.0068,1.00625,1.0063,36000000.0
2008-04-22 10:43:00,1.0063,1.0063,1.00605,1.0061,20700000.0
2008-04-22 10:44:00,1.0061,1.0061,1.00595,1.00595,12000000.0
2008-04-22 10:45:00,1.00595,1.0063,1.0059,1.0062,43000000.0
2008-04-22 10:46:00,1.0062,1.0062,1.00545,1.0058,27000000.0
2008-04-22 10:47:00,1.0058,1.0058,1.0055,1.0056,19700000.0
2008-04-22 10:48:00,1.00565,1.0059,1.00565,1.0059,203200001.0
2008-04-22 10:49:00,1.0059,1.006,1.0058,1.0058,17600000.0
2008-04-22 10:50:00,1.0058,1.006,1.0058,1.0059,120500000.0
2008-04-22 10:51:00,1.0059,1.006,1.0059,1.006,131100000.0
2008-04-22 10:52:00,1.006,1.0062,1.006,1.0062,233300000.0
2008-04-22 10:53:00,1.0061,1.0065,1.0061,1.0064,342800000.0
2008-04-22 10:54:00,1.0063,1.0067,1.0061,1.00645,99400000.0
2008-04-22 10:55:00,1.00645,1.00675,1.0063,1.0065,57400000.0
2008-04-22 10:56:00,1.0065,1.0067,1.0063,1.0065,43600000.0
2008-04-22 10:57:00,1.0065,1.0065,1.0061,1.0061,83800000.0
2008-04-22 10:58:00,1.0061,1.00615,1.006,1.006,22800000.0
2008-04-22 10:59:00,1.006,1.0063,1.0058,1.0058,37000000.0
2008-04-22 11:00:00,1.0058,1.00605,1.0058,1.006,13000000.0
2008-04-22 11:01:00,1.006,1.0061,1.006,1.006,9900000.0
2008-04-22 11:02:00,1.006,1.0063,1.006,1.006,24400000.0
2008-04-22 11:03:00,1.006,1.0062,1.006,1.0062,17800000.0
2008-04-22 11:04:00,1.0062,1.0063,1.00595,1.0063,26300000.0
2008-04-22 11:05:00,1.0063,1.00655,1.006,1.00655,38800000.0
2008-04-22 11:06:00,1.00655,1.00655,1.0063,1.0063,61800000.0
2008-04-22 11:07:00,1.0063,1.0064,1.0063,1.0064,56300000.0
2008-04-22 11:08:00,1.0064,1.0064,1.0063,1.0063,25600000.0
2008-04-22 11:09:00,1.0063,1.0064,1.0063,1.0064,14600000.0
2008-04-22 11:10:00,1.0064,1.0066,1.0064,1.0066,9100000.0
2008-04-22 11:11:00,1.0066,1.0066,1.0064,1.0065,15200000.0
2008-04-22 11:12:00,1.0065,1.00695,1.0065,1.0069,37400000.0
2008-04-22 11:13:00,1.0069,1.007,1.0069,1.0069,22000000.0
2008-04-22 11:14:00,1.0069,1.0071,1.0069,1.007,82700000.0
2008-04-22 11:15:00,1.00705,1.0071,1.007,1.0071,122000000.0
2008-04-22 11:16:00,1.0071,1.0071,1.007,1.007,5000000.0
2008-04-22 11:17:00,1.007,1.007,1.0063,1.0063,19800000.0
2008-04-22 11:18:00,1.0063,1.0063,1.006,1.006,56500000.0
2008-04-22 11:19:00,1.006,1.0065,1.006,1.0065,16600000.0
2008-04-22 11:20:00,1.0065,1.0065,1.00615,1.00615,5800000.0
2008-04-22 11:21:00,1.00615,1.00615,1.00615,1.00615,800000.0
2008-04-22 11:22:00,1.0061,1.0062,1.0061,1.0061,12700000.0
2008-04-22 11:23:00,1.0061,1.0062,1.0061,1.0062,12800000.0
2008-04-22 11:24:00,1.0062,1.0064,1.006,1.0064,85400000.0
2008-04-22 11:25:00,1.0064,1.0073,1.0064,1.0072,28900000.0
2008-04-22 11:26:00,1.0072,1.0076,1.00715,1.00745,33700000.0
2008-04-22 11:27:00,1.00745,1.0076,1.0074,1.0076,18200000.0
2008-04-22 11:28:00,1.0076,1.0076,1.007,1.007,21600000.0
2008-04-22 11:29:00,1.007,1.00705,1.0065,1.0066,69100000.0
2008-04-22 11:30:00,1.0066,1.00685,1.00655,1.0067,26400000.0
2008-04-22 11:31:00,1.0067,1.0067,1.0067,1.0067,8800000.0
2008-04-22 11:32:00,1.0067,1.0078,1.0067,1.0076,47000000.0
2008-04-22 11:33:00,1.0076,1.00815,1.0076,1.0078,55300000.0
2008-04-22 11:34:00,1.0078,1.008,1.0076,1.00765,28400000.0
2008-04-22 11:35:00,1.00765,1.00765,1.00705,1.0072,38800000.0
2008-04-22 11:36:00,1.0072,1.0072,1.0072,1.0072,10800000.0
2008-04-22 11:37:00,1.0072,1.00775,1.0072,1.00765,27200000.0
2008-04-22 11:38:00,1.00765,1.00775,1.0074,1.00775,26700000.0
2008-04-22 11:39:00,1.00775,1.00775,1.00775,1.00775,3600000.0
2008-04-22 11:40:00,1.00775,1.0079,1.00775,1.0078,26200000.0
2008-04-22 11:41:00,1.0078,1.0078,1.00725,1.00745,24600000.0
2008-04-22 11:42:00,1.00745,1.0076,1.0074,1.0076,17400000.0
2008-04-22 11:43:00,1.0076,1.0077,1.0074,1.0075,19200000.0
2008-04-22 11:44:00,1.0075,1.008,1.0073,1.008,34600000.0
2008-04-22 11:45:00,1.008,1.0081,1.0075,1.0075,37900000.0
2008-04-22 11:46:00,1.0075,1.0075,1.0075,1.0075,14000000.0
2008-04-22 11:47:00,1.00755,1.00775,1.0075,1.0076,25700000.0
2008-04-22 11:48:00,1.0076,1.0076,1.0075,1.0075,5600000.0
2008-04-22 11:49:00,1.0075,1.0075,1.0075,1.0075,5400000.0
2008-04-22 11:50:00,1.0075,1.0075,1.0075,1.0075,2400000.0
2008-04-22 11:51:00,1.0075,1.0075,1.0075,1.0075,2400000.0
2008-04-22 11:52:00,1.0075,1.0078,1.0075,1.0077,23200000.0
2008-04-22 11:53:00,1.0077,1.0078,1.0075,1.0077,82400000.0
2008-04-22 11:54:00,1.0077,1.0077,1.0077,1.0077,3800000.0
2008-04-22 11:55:00,1.0077,1.0077,1.0075,1.0075,3600000.0
2008-04-22 11:56:00,1.0075,1.0076,1.0075,1.0075,13200000.0
2008-04-22 11:57:00,1.0075,1.0075,1.0075,1.0075,7200000.0
2008-04-22 11:58:00,1.0075,1.0075,1.0075,1.0075,3600000.0
2008-04-22 11:59:00,1.0075,1.0075,1.0075,1.0075,7600000.0
2008-04-22 12:00:00,1.0075,1.0075,1.0074,1.0074,7200000.0
2008-04-22 12:01:00,1.0074,1.0074,1.0074,1.0074,6000000.0
2008-04-22 12:02:00,1.0074,1.0075,1.0074,1.0074,19200000.0
2008-04-22 12:03:00,1.0074,1.00765,1.0074,1.00765,28800000.0
2008-04-22 12:04:00,1.00765,1.008,1.0076,1.00775,16500000.0
2008-04-22 12:05:00,1.00775,1.008,1.0075,1.00755,44200000.0
2008-04-22 12:06:00,1.00755,1.0079,1.00755,1.0078,24100000.0
2008-04-22 12:07:00,1.0078,1.0079,1.0078,1.0078,21000000.0
2008-04-22 12:08:00,1.0078,1.0079,1.0078,1.00785,23500000.0
2008-04-22 12:09:00,1.00785,1.0079,1.0078,1.0078,20800000.0
2008-04-22 12:10:00,1.0078,1.0078,1.00765,1.0077,4600000.0
2008-04-22 12:11:00,1.0077,1.0077,1.0076,1.0076,8600000.0
2008-04-22 12:12:00,1.0076,1.0076,1.0076,1.0076,11000000.0
2008-04-22 12:13:00,1.0076,1.0078,1.0076,1.0077,11300000.0
2008-04-22 12:14:00,1.0077,1.0077,1.0077,1.0077,1400000.0
2008-04-22 12:15:00,1.0077,1.0079,1.0076,1.0076,21500000.0
2008-04-22 12:16:00,1.0076,1.0077,1.0076,1.0076,10200000.0
2008-04-22 12:17:00,1.0076,1.0076,1.0074,1.0074,15100000.0
2008-04-22 12:18:00,1.0074,1.0074,1.007,1.00725,89500000.0
2008-04-22 12:19:00,1.00725,1.0076,1.00715,1.00715,80300000.0
2008-04-22 12:20:00,1.00715,1.0074,1.00705,1.0074,31900000.0
2008-04-22 12:21:00,1.0074,1.0074,1.0071,1.0072,29600000.0
2008-04-22 12:22:00,1.0072,1.0077,1.0072,1.0074,54800000.0
2008-04-22 12:23:00,1.0074,1.0075,1.0073,1.0075,22800000.0
2008-04-22 12:24:00,1.0075,1.0077,1.007,1.00705,13800000.0
2008-04-22 12:25:00,1.00705,1.00765,1.00705,1.0075,68400000.0
2008-04-22 12:26:00,1.0075,1.0075,1.0075,1.0075,11800000.0
2008-04-22 12:27:00,1.0075,1.0075,1.0072,1.0073,34800000.0
2008-04-22 12:28:00,1.0073,1.0074,1.0073,1.0074,17200000.0
2008-04-22 12:29:00,1.0074,1.0076,1.0074,1.0075,28300000.0
2008-04-22 12:30:00,1.0075,1.0078,1.0075,1.0078,37300000.0
2008-04-22 12:31:00,1.0078,1.0078,1.0076,1.0076,7200000.0
2008-04-22 12:32:00,1.0077,1.0078,1.0076,1.0077,22300000.0
2008-04-22 12:33:00,1.0077,1.0078,1.0077,1.00775,7600000.0
2008-04-22 12:34:00,1.00775,1.008,1.0077,1.0078,47400000.0
2008-04-22 12:35:00,1.0078,1.0081,1.0078,1.0078,31600000.0
2008-04-22 12:36:00,1.0078,1.0078,1.0078,1.0078,13200000.0
2008-04-22 12:37:00,1.0078,1.0078,1.0078,1.0078,6400000.0
2008-04-22 12:38:00,1.0078,1.0083,1.0078,1.0082,42600000.0
2008-04-22 12:39:00,1.0082,1.0083,1.0082,1.0082,23000000.0
2008-04-22 12:40:00,1.0082,1.0082,1.00775,1.008,25200000.0
2008-04-22 12:41:00,1.008,1.0081,1.0077,1.0078,39000000.0
2008-04-22 12:42:00,1.0078,1.0078,1.0078,1.0078,13600000.0
2008-04-22 12:43:00,1.0078,1.0078,1.00735,1.00735,21700000.0
2008-04-22 12:44:00,1.0075,1.0076,1.00735,1.00735,25200000.0
2008-04-22 12:45:00,1.00735,1.0076,1.00735,1.0076,9400000.0
2008-04-22 12:46:00,1.0076,1.0076,1.0074,1.0074,10900000.0
2008-04-22 12:47:00,1.0074,1.0074,1.0074,1.0074,1800000.0
2008-04-22 12:48:00,1.0074,1.0076,1.0073,1.0075,87300000.0
2008-04-22 12:49:00,1.0075,1.0075,1.0072,1.0072,28300000.0
2008-04-22 12:50:00,1.0072,1.0072,1.007,1.007,36800000.0
2008-04-22 12:51:00,1.007,1.0075,1.007,1.0075,40900000.0
2008-04-22 12:52:00,1.0075,1.0075,1.0072,1.0072,30300000.0
2008-04-22 12:53:00,1.0072,1.0072,1.0071,1.0071,15200000.0
2008-04-22 12:54:00,1.0071,1.0071,1.0071,1.0071,21600000.0
2008-04-22 12:55:00,1.0071,1.0072,1.0071,1.0072,19900000.0
2008-04-22 12:56:00,1.0072,1.0072,1.0072,1.0072,3600000.0
2008-04-22 12:57:00,1.0072,1.0072,1.0072,1.0072,3600000.0
2008-04-22 12:58:00,1.0072,1.0072,1.007,1.007,22600000.0
2008-04-22 12:59:00,1.007,1.007,1.007,1.007,1000000.0
2008-04-22 13:00:00,1.007,1.007,1.0069,1.0069,12600000.0
2008-04-22 13:01:00,1.0069,1.007,1.0068,1.00685,27800000.0
2008-04-22 13:02:00,1.00685,1.00685,1.0064,1.0065,54100000.0
2008-04-22 13:03:00,1.0065,1.0065,1.0065,1.0065,11700000.0
2008-04-22 13:04:00,1.0065,1.0065,1.0065,1.0065,3300000.0
2008-04-22 13:05:00,1.0065,1.0066,1.0065,1.0066,14700000.0
2008-04-22 13:06:00,1.0066,1.0077,1.0066,1.0076,27700000.0
2008-04-22 13:07:00,1.0076,1.0076,1.007,1.00705,45600000.0
2008-04-22 13:08:00,1.00705,1.0071,1.0068,1.007,40600000.0
2008-04-22 13:09:00,1.0069,1.0069,1.0068,1.0068,32800000.0
2008-04-22 13:10:00,1.0068,1.007,1.0068,1.0069,27500000.0
2008-04-22 13:11:00,1.0069,1.0071,1.0067,1.0071,74200000.0
2008-04-22 13:12:00,1.0072,1.0081,1.0072,1.0078,50900000.0
2008-04-22 13:13:00,1.0078,1.0078,1.0078,1.0078,15900000.0
2008-04-22 13:14:00,1.0078,1.0078,1.00755,1.0078,27600000.0
2008-04-22 13:15:00,1.0078,1.0078,1.0078,1.0078,8400000.0
2008-04-22 13:16:00,1.0078,1.0078,1.00735,1.0077,23100000.0
2008-04-22 13:17:00,1.0077,1.0077,1.0077,1.0077,2400000.0
2008-04-22 13:18:00,1.0077,1.0077,1.0075,1.0076,33300000.0
2008-04-22 13:19:00,1.0076,1.0076,1.0076,1.0076,8000000.0
2008-04-22 13:20:00,1.0076,1.0077,1.0076,1.0076,29500000.0
2008-04-22 13:21:00,1.0076,1.0076,1.0073,1.0073,23800000.0
2008-04-22 13:22:00,1.0074,1.0074,1.0073,1.00735,6800000.0
2008-04-22 13:23:00,1.00735,1.0075,1.00735,1.0075,38400000.0
2008-04-22 13:24:00,1.0075,1.0076,1.0075,1.0075,16200000.0
2008-04-22 13:25:00,1.0075,1.0075,1.0075,1.0075,10000000.0
2008-04-22 13:26:00,1.0075,1.00765,1.0075,1.0075,35200000.0
2008-04-22 13:27:00,1.0075,1.008,1.0075,1.008,90100000.0
2008-04-22 13:28:00,1.008,1.0081,1.00755,1.0078,69400000.0
2008-04-22 13:29:00,1.0078,1.00795,1.0077,1.0078,52400000.0
2008-04-22 13:30:00,1.0078,1.0079,1.0078,1.0078,17800000.0
2008-04-22 13:31:00,1.0078,1.0078,1.0078,1.0078,23200000.0
2008-04-22 13:32:00,1.0078,1.0085,1.0078,1.0085,46800000.0
2008-04-22 13:33:00,1.0085,1.0087,1.0085,1.0087,28800000.0
2008-04-22 13:34:00,1.0087,1.0087,1.0084,1.0085,73500000.0
2008-04-22 13:35:00,1.0085,1.0087,1.0082,1.0084,71400000.0
2008-04-22 13:36:00,1.0084,1.0085,1.0081,1.0081,31200000.0
2008-04-22 13:37:00,1.0081,1.0081,1.0081,1.0081,8000000.0
2008-04-22 13:38:00,1.0081,1.0084,1.0081,1.0084,49700000.0
2008-04-22 13:39:00,1.0084,1.0086,1.0084,1.0084,95400000.0
2008-04-22 13:40:00,1.0084,1.0086,1.0084,1.0085,22600000.0
2008-04-22 13:41:00,1.0085,1.0085,1.0084,1.0084,47900000.0
2008-04-22 13:42:00,1.0084,1.0085,1.0084,1.0085,40400000.0
2008-04-22 13:43:00,1.0085,1.0085,1.0085,1.0085,24100000.0
2008-04-22 13:44:00,1.0085,1.0085,1.0085,1.0085,12500000.0
2008-04-22 13:45:00,1.0085,1.0085,1.0085,1.0085,3200000.0
2008-04-22 13:46:00,1.0085,1.0085,1.0085,1.0085,2400000.0
2008-04-22 13:47:00,1.0085,1.0085,1.0084,1.0084,9800000.0
2008-04-22 13:48:00,1.0084,1.0086,1.0084,1.0084,46900000.0
2008-04-22 13:49:00,1.0084,1.0085,1.0083,1.0083,38500000.0
2008-04-22 13:50:00,1.0083,1.0085,1.0083,1.0085,59000000.0
2008-04-22 13:51:00,1.0085,1.0085,1.0083,1.0085,24700000.0
2008-04-22 13:52:00,1.0085,1.0085,1.0083,1.0084,21800000.0
2008-04-22 13:53:00,1.0084,1.0085,1.0083,1.0084,50200000.0
2008-04-22 13:54:00,1.0084,1.0085,1.0083,1.0083,41700000.0
2008-04-22 13:55:00,1.0083,1.0087,1.0083,1.0087,34900000.0
2008-04-22 13:56:00,1.0087,1.0087,1.0085,1.0086,29600000.0
2008-04-22 13:57:00,1.0086,1.0086,1.0085,1.0085,31600000.0
2008-04-22 13:58:00,1.0085,1.0087,1.0084,1.0087,45200000.0
2008-04-22 13:59:00,1.0087,1.0088,1.0085,1.0087,26800000.0
2008-04-22 14:00:00,1.0087,1.0087,1.00855,1.00855,13600000.0
2008-04-22 14:01:00,1.00855,1.0086,1.0084,1.00845,64000000.0
2008-04-22 14:02:00,1.00845,1.00845,1.0084,1.0084,28600000.0
2008-04-22 14:03:00,1.0084,1.0084,1.0084,1.0084,24000000.0
2008-04-22 14:04:00,1.0084,1.0087,1.0083,1.0086,37100000.0
2008-04-22 14:05:00,1.0086,1.0086,1.0085,1.0085,18600000.0
2008-04-22 14:06:00,1.0085,1.0087,1.008,1.008,38300000.0
2008-04-22 14:07:00,1.008,1.0081,1.0078,1.0078,65400000.0
2008-04-22 14:08:00,1.0078,1.0078,1.0077,1.0078,39500000.0
2008-04-22 14:09:00,1.0078,1.0079,1.0077,1.0078,126700000.0
2008-04-22 14:10:00,1.0078,1.0078,1.0074,1.0074,36600000.0
2008-04-22 14:11:00,1.0074,1.0074,1.0068,1.0072,108400000.0
2008-04-22 14:12:00,1.0072,1.00745,1.0072,1.0073,61600000.0
2008-04-22 14:13:00,1.0073,1.0074,1.0071,1.0073,71200000.0
2008-04-22 14:14:00,1.0073,1.0073,1.0065,1.0065,527099999.0
2008-04-22 14:15:00,1.0065,1.0067,1.0065,1.0067,29000000.0
2008-04-22 14:16:00,1.0067,1.0067,1.006,1.0062,108900000.0
2008-04-22 14:17:00,1.0062,1.0062,1.0061,1.0061,89200000.0
2008-04-22 14:18:00,1.0061,1.0066,1.0061,1.0066,96600000.0
2008-04-22 14:19:00,1.0066,1.0067,1.0065,1.0065,35800000.0
2008-04-22 14:20:00,1.0066,1.0068,1.0066,1.0067,22300000.0
2008-04-22 14:21:00,1.0067,1.0068,1.0066,1.0067,147600000.0
2008-04-22 14:22:00,1.0067,1.0067,1.0065,1.0066,49600000.0
2008-04-22 14:23:00,1.0066,1.0066,1.0064,1.0065,57800000.0
2008-04-22 14:24:00,1.0065,1.0065,1.0064,1.0064,82500000.0
2008-04-22 14:25:00,1.0064,1.0064,1.0064,1.0064,184600000.0
2008-04-22 14:26:00,1.0064,1.0064,1.0064,1.0064,77800000.0
2008-04-22 14:27:00,1.0064,1.0064,1.0064,1.0064,63000000.0
2008-04-22 14:28:00,1.0064,1.0065,1.0064,1.0065,102700000.0
2008-04-22 14:29:00,1.0065,1.0073,1.0065,1.0073,155500000.0
2008-04-22 14:30:00,1.0073,1.0073,1.0067,1.0068,187500000.0
2008-04-22 14:31:00,1.0068,1.0069,1.0067,1.0068,210100000.0
2008-04-22 14:32:00,1.0069,1.0069,1.0069,1.0069,14600000.0
2008-04-22 14:33:00,1.0069,1.0072,1.0069,1.0071,58000000.0
2008-04-22 14:34:00,1.0071,1.0071,1.0066,1.0067,159900000.0
2008-04-22 14:35:00,1.0067,1.0069,1.0067,1.0069,36700000.0
2008-04-22 14:36:00,1.0069,1.0069,1.0068,1.0068,20300000.0
2008-04-22 14:37:00,1.0068,1.007,1.0068,1.0069,34200000.0
2008-04-22 14:38:00,1.0069,1.007,1.0069,1.0069,35400000.0
2008-04-22 14:39:00,1.0069,1.007,1.0068,1.0069,22000000.0
2008-04-22 14:40:00,1.0069,1.0069,1.0067,1.0068,47800000.0
2008-04-22 14:41:00,1.0068,1.0068,1.0066,1.0066,41600000.0
2008-04-22 14:42:00,1.0066,1.0068,1.0066,1.0068,80900000.0
2008-04-22 14:43:00,1.0068,1.007,1.0068,1.007,36000000.0
2008-04-22 14:44:00,1.007,1.007,1.00675,1.0068,51500000.0
2008-04-22 14:45:00,1.0068,1.0068,1.00655,1.00655,49100000.0
2008-04-22 14:46:00,1.00655,1.0069,1.0065,1.0067,134300000.0
2008-04-22 14:47:00,1.0067,1.0067,1.0065,1.0065,47700000.0
2008-04-22 14:48:00,1.0065,1.0065,1.0065,1.0065,105000000.0
2008-04-22 14:49:00,1.0065,1.007,1.0065,1.007,60600000.0
2008-04-22 14:50:00,1.007,1.007,1.0069,1.0069,65400000.0
2008-04-22 14:51:00,1.0069,1.0069,1.0066,1.0066,87900000.0
2008-04-22 14:52:00,1.0067,1.0067,1.0066,1.0066,89900000.0
2008-04-22 14:53:00,1.0066,1.0067,1.0063,1.0063,164000000.0
2008-04-22 14:54:00,1.0063,1.0064,1.0063,1.0063,95300000.0
2008-04-22 14:55:00,1.0063,1.0063,1.0058,1.0059,199500000.0
2008-04-22 14:56:00,1.0059,1.006,1.0058,1.0058,126700000.0
2008-04-22 14:57:00,1.0058,1.00595,1.0056,1.0056,74500000.0
2008-04-22 14:58:00,1.0056,1.00595,1.00545,1.0058,168900000.0
2008-04-22 14:59:00,1.0058,1.0063,1.0057,1.006,132500000.0
2008-04-22 15:00:00,1.006,1.0091,1.006,1.0074,215700000.0
2008-04-22 15:01:00,1.0075,1.0083,1.0074,1.0078,187300000.0
2008-04-22 15:02:00,1.0078,1.0102,1.0078,1.0102,98300000.0
2008-04-22 15:03:00,1.0102,1.01085,1.00975,1.0102,108300000.0
2008-04-22 15:04:00,1.0102,1.01085,1.0099,1.01085,95100000.0
2008-04-22 15:05:00,1.01085,1.0112,1.0105,1.0109,130100000.0
2008-04-22 15:06:00,1.0109,1.0109,1.01045,1.01055,66500000.0
2008-04-22 15:07:00,1.01055,1.01075,1.0103,1.01035,70100000.0
2008-04-22 15:08:00,1.0103,1.01035,1.00985,1.01005,50800000.0
2008-04-22 15:09:00,1.01005,1.01025,1.00965,1.01,103000000.0
2008-04-22 15:10:00,1.01,1.01005,1.0097,1.0098,70100000.0
2008-04-22 15:11:00,1.0098,1.0102,1.0098,1.01,77300000.0
2008-04-22 15:12:00,1.01,1.0111,1.01,1.01045,86300000.0
2008-04-22 15:13:00,1.01045,1.0106,1.0099,1.01015,70100000.0
2008-04-22 15:14:00,1.01015,1.0106,1.01005,1.0106,37200000.0
2008-04-22 15:15:00,1.0106,1.0112,1.01045,1.01095,161000000.0
2008-04-22 15:16:00,1.01105,1.01155,1.011,1.01155,151300000.0
2008-04-22 15:17:00,1.01155,1.0122,1.01155,1.0117,124500000.0
2008-04-22 15:18:00,1.0117,1.01225,1.01165,1.012,60700000.0
2008-04-22 15:19:00,1.012,1.0122,1.0118,1.01205,73800000.0
2008-04-22 15:20:00,1.01205,1.01285,1.01205,1.01285,82500000.0
2008-04-22 15:21:00,1.01285,1.01285,1.0126,1.0126,62100000.0
2008-04-22 15:22:00,1.01265,1.0127,1.01235,1.0127,118300000.0
2008-04-22 15:23:00,1.0127,1.0134,1.0127,1.0134,97100000.0
2008-04-22 15:24:00,1.01345,1.01375,1.01315,1.0133,137600000.0
2008-04-22 15:25:00,1.0133,1.01415,1.0133,1.014,216100000.0
2008-04-22 15:26:00,1.014,1.01445,1.0136,1.01435,278200000.0
2008-04-22 15:27:00,1.01435,1.01465,1.01425,1.0146,159500000.0
2008-04-22 15:28:00,1.0145,1.01535,1.0145,1.0152,172400000.0
2008-04-22 15:29:00,1.0152,1.0152,1.014,1.01405,116850000.0
2008-04-22 15:30:00,1.014,1.01415,1.01325,1.014,100000000.0
2008-04-22 15:31:00,1.014,1.0144,1.01395,1.01415,58900000.0
2008-04-22 15:32:00,1.01415,1.01465,1.0141,1.0146,120700000.0
2008-04-22 15:33:00,1.0146,1.0148,1.0144,1.0144,102700000.0
2008-04-22 15:34:00,1.0144,1.0145,1.0133,1.0133,89200000.0
2008-04-22 15:35:00,1.01335,1.01375,1.01315,1.0135,107000000.0
2008-04-22 15:36:00,1.0135,1.01355,1.01305,1.01305,126172020.0
2008-04-22 15:37:00,1.01305,1.01315,1.01255,1.0128,59800000.0
2008-04-22 15:38:00,1.0128,1.0128,1.0127,1.0128,32200000.0
2008-04-22 15:39:00,1.0128,1.01335,1.0127,1.0133,71100000.0
2008-04-22 15:40:00,1.0133,1.0133,1.01305,1.0133,64900000.0
2008-04-22 15:41:00,1.0133,1.0135,1.0133,1.0134,192400000.0
2008-04-22 15:42:00,1.0134,1.01355,1.01335,1.0135,114000000.0
2008-04-22 15:43:00,1.0135,1.01355,1.0133,1.0133,209100000.0
2008-04-22 15:44:00,1.0133,1.0133,1.01285,1.01295,71000000.0
2008-04-22 15:45:00,1.01295,1.0131,1.0123,1.0123,125600000.0
2008-04-22 15:46:00,1.01225,1.01285,1.0122,1.0126,279000000.0
2008-04-22 15:47:00,1.0126,1.01305,1.01245,1.0129,156400000.0
2008-04-22 15:48:00,1.01295,1.013,1.01285,1.0129,58700000.0
2008-04-22 15:49:00,1.0129,1.013,1.0128,1.01285,89500000.0
2008-04-22 15:50:00,1.0128,1.013,1.0128,1.01295,43600000.0
2008-04-22 15:51:00,1.01295,1.013,1.0128,1.01295,44300000.0
2008-04-22 15:52:00,1.013,1.01335,1.01295,1.01325,42200000.0
2008-04-22 15:53:00,1.01325,1.01335,1.01305,1.0133,66300000.0
2008-04-22 15:54:00,1.0132,1.0133,1.0131,1.0132,69000000.0
2008-04-22 15:55:00,1.0132,1.0132,1.0132,1.0132,35200000.0
2008-04-22 15:56:00,1.0132,1.01345,1.0132,1.0132,72700000.0
2008-04-22 15:57:00,1.0132,1.0132,1.0125,1.0125,95800000.0
2008-04-22 15:58:00,1.0125,1.01255,1.01225,1.0125,52600000.0
2008-04-22 15:59:00,1.0125,1.01265,1.0125,1.0125,55200000.0
2008-04-22 16:00:00,1.0125,1.01255,1.01235,1.0124,60800000.0
2008-04-22 16:01:00,1.0124,1.01315,1.0124,1.01305,50600000.0
2008-04-22 16:02:00,1.01305,1.01305,1.01255,1.01275,62200000.0
2008-04-22 16:03:00,1.01275,1.01305,1.01265,1.013,32695000.0
2008-04-22 16:04:00,1.013,1.01315,1.013,1.013,35100000.0
2008-04-22 16:05:00,1.01305,1.01335,1.01305,1.0132,85800000.0
2008-04-22 16:06:00,1.0132,1.0136,1.01315,1.0136,57200000.0
2008-04-22 16:07:00,1.0136,1.0136,1.0128,1.01285,182500000.0
2008-04-22 16:08:00,1.01285,1.01305,1.0124,1.0124,117900000.0
2008-04-22 16:09:00,1.0124,1.01265,1.0124,1.0124,76900000.0
2008-04-22 16:10:00,1.0124,1.0124,1.01215,1.0122,67100000.0
2008-04-22 16:11:00,1.0122,1.01295,1.0122,1.01285,109300000.0
2008-04-22 16:12:00,1.01285,1.01285,1.0121,1.01215,201600000.0
2008-04-22 16:13:00,1.0122,1.0122,1.011,1.01105,122700000.0
2008-04-22 16:14:00,1.0111,1.0117,1.01105,1.01155,53600000.0
2008-04-22 16:15:00,1.01155,1.0126,1.01145,1.0124,158100000.0
2008-04-22 16:16:00,1.0124,1.0124,1.0117,1.0117,92300000.0
2008-04-22 16:17:00,1.0117,1.0117,1.0114,1.01165,136100000.0
2008-04-22 16:18:00,1.01165,1.01165,1.0115,1.0116,38100000.0
2008-04-22 16:19:00,1.0116,1.01195,1.0115,1.01175,64100000.0
2008-04-22 16:20:00,1.01175,1.01225,1.0117,1.0121,55100000.0
2008-04-22 16:21:00,1.0121,1.01225,1.01185,1.01185,72000000.0
2008-04-22 16:22:00,1.0118,1.0118,1.01155,1.01175,30700000.0
2008-04-22 16:23:00,1.01175,1.0119,1.01175,1.0119,33300000.0
2008-04-22 16:24:00,1.0119,1.01195,1.0115,1.0115,49000000.0
2008-04-22 16:25:00,1.0115,1.0115,1.01005,1.01045,158000000.0
2008-04-22 16:26:00,1.01045,1.01065,1.0104,1.0106,146400000.0
2008-04-22 16:27:00,1.0106,1.01115,1.01055,1.01075,68600000.0
2008-04-22 16:28:00,1.0108,1.0108,1.0103,1.0105,133600000.0
2008-04-22 16:29:00,1.0105,1.0105,1.0102,1.0103,165600000.0
2008-04-22 16:30:00,1.0103,1.0104,1.01015,1.0104,107300000.0
2008-04-22 16:31:00,1.0104,1.01045,1.00905,1.0091,175900000.0
2008-04-22 16:32:00,1.0091,1.00925,1.00845,1.0085,84500000.0
2008-04-22 16:33:00,1.0085,1.00875,1.0085,1.0087,82000000.0
2008-04-22 16:34:00,1.0087,1.0094,1.0087,1.0094,193200000.0
2008-04-22 16:35:00,1.0094,1.0094,1.00875,1.00875,85000000.0
2008-04-22 16:36:00,1.00875,1.00875,1.0083,1.0086,44200000.0
2008-04-22 16:37:00,1.0086,1.0088,1.0086,1.00875,78500000.0
2008-04-22 16:38:00,1.0087,1.00925,1.0087,1.00925,47800000.0
2008-04-22 16:39:00,1.00925,1.00925,1.00885,1.00885,44800000.0
2008-04-22 16:40:00,1.00885,1.0089,1.0085,1.0087,42500000.0
2008-04-22 16:41:00,1.0087,1.0087,1.00845,1.00845,23700000.0
2008-04-22 16:42:00,1.00845,1.0088,1.00845,1.0086,29600000.0
2008-04-22 16:43:00,1.0086,1.0088,1.0084,1.0088,61100000.0
2008-04-22 16:44:00,1.0088,1.00915,1.0088,1.00905,39900000.0
2008-04-22 16:45:00,1.00905,1.00915,1.00875,1.00885,41700000.0
2008-04-22 16:46:00,1.00885,1.0093,1.00885,1.00905,70700000.0
2008-04-22 16:47:00,1.00905,1.0093,1.0088,1.0092,34100000.0
2008-04-22 16:48:00,1.0092,1.00935,1.009,1.009,48100000.0
2008-04-22 16:49:00,1.009,1.0094,1.0088,1.00925,72200000.0
2008-04-22 16:50:00,1.00925,1.0093,1.009,1.00915,77500000.0
2008-04-22 16:51:00,1.00915,1.00925,1.0091,1.00915,35400000.0
2008-04-22 16:52:00,1.00915,1.0093,1.00915,1.00925,35600000.0
2008-04-22 16:53:00,1.00925,1.01015,1.00925,1.0101,60200000.0
2008-04-22 16:54:00,1.01005,1.01035,1.0099,1.0101,143400000.0
2008-04-22 16:55:00,1.0101,1.0104,1.00965,1.00965,132000000.0
2008-04-22 16:56:00,1.00965,1.00965,1.00945,1.00945,83400000.0
2008-04-22 16:57:00,1.00945,1.00965,1.0094,1.0096,73600000.0
2008-04-22 16:58:00,1.00955,1.00965,1.0095,1.0096,49900000.0
2008-04-22 16:59:00,1.0096,1.0096,1.0088,1.0089,285600000.0
2008-04-22 17:00:00,1.0089,1.0089,1.00825,1.0085,132800000.0
2008-04-22 17:01:00,1.0085,1.0087,1.0084,1.0085,50900000.0
2008-04-22 17:02:00,1.0085,1.0086,1.00845,1.0086,31800000.0
2008-04-22 17:03:00,1.0086,1.0093,1.0086,1.00925,80900000.0
2008-04-22 17:04:00,1.0092,1.0094,1.0092,1.00925,35100000.0
2008-04-22 17:05:00,1.00925,1.00925,1.0086,1.00885,102500000.0
2008-04-22 17:06:00,1.00885,1.009,1.00855,1.0088,45500000.0
2008-04-22 17:07:00,1.0088,1.0097,1.00875,1.00955,36300000.0
2008-04-22 17:08:00,1.00955,1.00955,1.00865,1.00875,44300000.0
2008-04-22 17:09:00,1.00875,1.00915,1.00875,1.00895,41500000.0
2008-04-22 17:10:00,1.00895,1.0091,1.0088,1.00895,64800000.0
2008-04-22 17:11:00,1.00895,1.00905,1.0088,1.0089,45300000.0
2008-04-22 17:12:00,1.0089,1.0089,1.00855,1.0086,38300000.0
2008-04-22 17:13:00,1.00865,1.00865,1.0085,1.0085,32800000.0
2008-04-22 17:14:00,1.00855,1.00855,1.0085,1.0085,22500000.0
2008-04-22 17:15:00,1.0085,1.0085,1.00805,1.0081,53700000.0
2008-04-22 17:16:00,1.0081,1.0083,1.0081,1.00825,164000000.0
2008-04-22 17:17:00,1.00835,1.0089,1.00835,1.0085,90600000.0
2008-04-22 17:18:00,1.00845,1.00845,1.0081,1.0081,45400000.0
2008-04-22 17:19:00,1.0082,1.0083,1.00765,1.00765,48800000.0
2008-04-22 17:20:00,1.00765,1.0079,1.00715,1.00755,54400000.0
2008-04-22 17:21:00,1.0075,1.0075,1.0068,1.00705,71600000.0
2008-04-22 17:22:00,1.00705,1.00725,1.00645,1.00645,130100000.0
2008-04-22 17:23:00,1.00645,1.00675,1.00625,1.0063,56700000.0
2008-04-22 17:24:00,1.0063,1.0066,1.0063,1.00655,42900000.0
2008-04-22 17:25:00,1.00655,1.0066,1.0064,1.00655,55400000.0
2008-04-22 17:26:00,1.0066,1.0066,1.0065,1.00655,28500000.0
2008-04-22 17:27:00,1.0065,1.0066,1.00635,1.00655,46200000.0
2008-04-22 17:28:00,1.00655,1.0066,1.00645,1.0066,253800000.0
2008-04-22 17:29:00,1.0066,1.0066,1.00655,1.00655,30400000.0
2008-04-22 17:30:00,1.0065,1.00655,1.00625,1.00645,54200000.0
2008-04-22 17:31:00,1.00645,1.00695,1.00635,1.0067,60400000.0
2008-04-22 17:32:00,1.0067,1.00685,1.00655,1.0068,49500000.0
2008-04-22 17:33:00,1.0068,1.0068,1.00625,1.00635,59000000.0
2008-04-22 17:34:00,1.00635,1.00645,1.0061,1.0061,44800000.0
2008-04-22 17:35:00,1.0061,1.0061,1.00505,1.00535,87800000.0
2008-04-22 17:36:00,1.0054,1.0056,1.0052,1.0052,66000000.0
2008-04-22 17:37:00,1.0052,1.00535,1.00445,1.00445,74900000.0
2008-04-22 17:38:00,1.00445,1.00465,1.0042,1.00465,80200000.0
2008-04-22 17:39:00,1.00465,1.00495,1.00455,1.00495,107700000.0
2008-04-22 17:40:00,1.00495,1.0053,1.0048,1.00485,120900000.0
2008-04-22 17:41:00,1.00485,1.00485,1.00475,1.00475,33300000.0
2008-04-22 17:42:00,1.00475,1.00525,1.00475,1.0048,40300000.0
2008-04-22 17:43:00,1.00485,1.00495,1.0047,1.00475,34500000.0
2008-04-22 17:44:00,1.00475,1.00485,1.0042,1.00425,85000000.0
2008-04-22 17:45:00,1.00425,1.0046,1.0042,1.00445,98600000.0
2008-04-22 17:46:00,1.00445,1.00455,1.0041,1.0041,386400000.0
2008-04-22 17:47:00,1.0041,1.0042,1.004,1.004,192500000.0
2008-04-22 17:48:00,1.004,1.004,1.00335,1.00365,172000000.0
2008-04-22 17:49:00,1.00365,1.0037,1.0034,1.0034,141900000.0
2008-04-22 17:50:00,1.0034,1.00375,1.00335,1.0037,48600000.0
2008-04-22 17:51:00,1.0037,1.0042,1.00355,1.0042,66200000.0
2008-04-22 17:52:00,1.00425,1.00465,1.00415,1.00465,82500000.0
2008-04-22 17:53:00,1.00465,1.00505,1.0045,1.00505,185500000.0
2008-04-22 17:54:00,1.00505,1.00505,1.00465,1.0048,102600000.0
2008-04-22 17:55:00,1.0048,1.005,1.0047,1.00475,61300000.0
2008-04-22 17:56:00,1.00475,1.00475,1.0033,1.00395,58500000.0
2008-04-22 17:57:00,1.00395,1.004,1.0033,1.0035,63000000.0
2008-04-22 17:58:00,1.00355,1.0037,1.00315,1.0035,53300000.0
2008-04-22 17:59:00,1.0035,1.0036,1.0032,1.0033,52500000.0
2008-04-22 18:00:00,1.0033,1.0033,1.0027,1.0027,93700000.0
2008-04-22 18:01:00,1.0027,1.003,1.00245,1.00245,61400000.0
2008-04-22 18:02:00,1.00245,1.00295,1.00245,1.00285,61100000.0
2008-04-22 18:03:00,1.00285,1.00285,1.00255,1.0027,34700000.0
2008-04-22 18:04:00,1.0027,1.00315,1.00265,1.00315,59400000.0
2008-04-22 18:05:00,1.00315,1.0036,1.00295,1.0036,240400000.0
2008-04-22 18:06:00,1.0036,1.00375,1.0035,1.0037,267200000.0
2008-04-22 18:07:00,1.0037,1.0037,1.0036,1.0036,28600000.0
2008-04-22 18:08:00,1.0036,1.0036,1.00355,1.00355,33400000.0
2008-04-22 18:09:00,1.00355,1.0036,1.00345,1.00355,35200000.0
2008-04-22 18:10:00,1.00355,1.00405,1.0035,1.00395,37300000.0
2008-04-22 18:11:00,1.004,1.004,1.00355,1.00355,36400000.0
2008-04-22 18:12:00,1.00355,1.00365,1.0026,1.0026,70900000.0
2008-04-22 18:13:00,1.0026,1.0028,1.0025,1.0025,51600000.0
2008-04-22 18:14:00,1.0025,1.00255,1.00245,1.00245,44000000.0
2008-04-22 18:15:00,1.00245,1.0031,1.00245,1.00305,65300000.0
2008-04-22 18:16:00,1.00305,1.0034,1.003,1.0034,62600000.0
2008-04-22 18:17:00,1.0034,1.00345,1.00335,1.0034,37900000.0
2008-04-22 18:18:00,1.0034,1.0036,1.0034,1.0036,17100000.0
2008-04-22 18:19:00,1.0036,1.00405,1.0036,1.00405,61800000.0
2008-04-22 18:20:00,1.00405,1.00425,1.00395,1.0042,114800000.0
2008-04-22 18:21:00,1.0042,1.00425,1.00385,1.00405,63300000.0
2008-04-22 18:22:00,1.00415,1.0042,1.004,1.0041,26200000.0
2008-04-22 18:23:00,1.0041,1.0041,1.00385,1.0039,49300000.0
2008-04-22 18:24:00,1.0039,1.0039,1.0035,1.0036,55200000.0
2008-04-22 18:25:00,1.0036,1.00375,1.0036,1.00375,14700000.0
2008-04-22 18:26:00,1.00375,1.00375,1.0037,1.0037,9300000.0
2008-04-22 18:27:00,1.0037,1.00385,1.0037,1.00385,14200000.0
2008-04-22 18:28:00,1.00385,1.00385,1.00375,1.00375,29000000.0
2008-04-22 18:29:00,1.00375,1.00375,1.0037,1.0037,22600000.0
2008-04-22 18:30:00,1.0037,1.0039,1.00355,1.0037,46600000.0
2008-04-22 18:31:00,1.0037,1.0037,1.0037,1.0037,9000000.0
2008-04-22 18:32:00,1.0037,1.0038,1.0036,1.0038,27000000.0
2008-04-22 18:33:00,1.0038,1.0038,1.0038,1.0038,11700000.0
2008-04-22 18:34:00,1.0038,1.00415,1.0038,1.00385,76300000.0
2008-04-22 18:35:00,1.00385,1.004,1.00385,1.00395,46500000.0
2008-04-22 18:36:00,1.00395,1.00395,1.00375,1.00385,46500000.0
2008-04-22 18:37:00,1.0038,1.00385,1.0038,1.0038,29600000.0
2008-04-22 18:38:00,1.0038,1.00395,1.0038,1.0039,22100000.0
2008-04-22 18:39:00,1.0039,1.00395,1.0039,1.0039,20800000.0
2008-04-22 18:40:00,1.0039,1.00395,1.00385,1.0039,47200000.0
2008-04-22 18:41:00,1.0039,1.004,1.0039,1.004,28400000.0
2008-04-22 18:42:00,1.004,1.004,1.00395,1.004,28900000.0
2008-04-22 18:43:00,1.004,1.004,1.0039,1.004,25800000.0
2008-04-22 18:44:00,1.004,1.0043,1.004,1.00425,27100000.0
2008-04-22 18:45:00,1.00425,1.00445,1.00425,1.00445,33300000.0
2008-04-22 18:46:00,1.00445,1.00445,1.0043,1.0043,50100000.0
2008-04-22 18:47:00,1.00435,1.00435,1.0043,1.0043,12800000.0
2008-04-22 18:48:00,1.0043,1.0043,1.0043,1.0043,13000000.0
2008-04-22 18:49:00,1.0043,1.0043,1.00425,1.00425,15400000.0
2008-04-22 18:50:00,1.00425,1.00485,1.00425,1.0047,50900000.0
2008-04-22 18:51:00,1.0047,1.00475,1.0046,1.00475,36700000.0
2008-04-22 18:52:00,1.00475,1.0057,1.00475,1.00515,118900000.0
2008-04-22 18:53:00,1.00515,1.00535,1.0051,1.0053,44100000.0
2008-04-22 18:54:00,1.0054,1.0054,1.0052,1.0052,26400000.0
2008-04-22 18:55:00,1.0052,1.0052,1.0049,1.0049,51800000.0
2008-04-22 18:56:00,1.0049,1.0055,1.0049,1.0055,33900000.0
2008-04-22 18:57:00,1.0055,1.00575,1.00545,1.00565,35800000.0
2008-04-22 18:58:00,1.00565,1.00575,1.00565,1.0057,16300000.0
2008-04-22 18:59:00,1.0057,1.0058,1.00565,1.00575,25100000.0
2008-04-22 19:00:00,1.00575,1.006,1.0057,1.0058,70900000.0
2008-04-22 19:01:00,1.0058,1.006,1.0057,1.0059,113900000.0
2008-04-22 19:02:00,1.0059,1.00595,1.0056,1.0058,100100000.0
2008-04-22 19:03:00,1.0058,1.0058,1.0047,1.00515,111700000.0
2008-04-22 19:04:00,1.00515,1.0056,1.00515,1.0055,63300000.0
2008-04-22 19:05:00,1.0055,1.00585,1.0055,1.00585,81300000.0
2008-04-22 19:06:00,1.00585,1.0063,1.00585,1.00605,125100000.0
2008-04-22 19:07:00,1.00605,1.00665,1.00605,1.0064,215600000.0
2008-04-22 19:08:00,1.0064,1.0064,1.006,1.00615,114900000.0
2008-04-22 19:09:00,1.0061,1.0063,1.0061,1.0061,81200000.0
2008-04-22 19:10:00,1.0061,1.00615,1.0061,1.00615,24800000.0
2008-04-22 19:11:00,1.00615,1.0064,1.00615,1.00635,116500000.0
2008-04-22 19:12:00,1.00635,1.00635,1.00625,1.00625,69600000.0
2008-04-22 19:13:00,1.00625,1.0064,1.00625,1.0064,100800000.0
2008-04-22 19:14:00,1.0064,1.00655,1.00625,1.00635,84100000.0
2008-04-22 19:15:00,1.0064,1.00655,1.0064,1.0065,37000000.0
2008-04-22 19:16:00,1.0065,1.0066,1.0065,1.0065,78800000.0
2008-04-22 19:17:00,1.0065,1.00665,1.00645,1.00655,67400000.0
2008-04-22 19:18:00,1.00655,1.00655,1.00645,1.00645,112700000.0
2008-04-22 19:19:00,1.00645,1.00645,1.00635,1.00635,118900000.0
2008-04-22 19:20:00,1.00635,1.00635,1.0061,1.0062,115200000.0
2008-04-22 19:21:00,1.0062,1.0064,1.0062,1.00635,107300000.0
2008-04-22 19:22:00,1.00635,1.00635,1.0063,1.0063,73500000.0
2008-04-22 19:23:00,1.0063,1.00635,1.0063,1.0063,26600000.0
2008-04-22 19:24:00,1.00635,1.00665,1.0063,1.00665,57400000.0
2008-04-22 19:25:00,1.00665,1.0068,1.0065,1.0066,49000000.0
2008-04-22 19:26:00,1.0066,1.00665,1.0066,1.00665,86900000.0
2008-04-22 19:27:00,1.00665,1.00665,1.00655,1.00655,67500000.0
2008-04-22 19:28:00,1.00655,1.00655,1.0064,1.0064,98400000.0
2008-04-22 19:29:00,1.0064,1.0064,1.0061,1.0061,108900000.0
2008-04-22 19:30:00,1.0061,1.00615,1.00605,1.00605,36000000.0
2008-04-22 19:31:00,1.0061,1.00615,1.0061,1.00615,26300000.0
2008-04-22 19:32:00,1.00615,1.00615,1.00615,1.00615,19600000.0
2008-04-22 19:33:00,1.00615,1.00635,1.00595,1.00635,73900000.0
2008-04-22 19:34:00,1.0063,1.00645,1.0063,1.00645,66300000.0
2008-04-22 19:35:00,1.00645,1.00645,1.00625,1.0063,43200000.0
2008-04-22 19:36:00,1.0063,1.0063,1.0062,1.0062,99500000.0
2008-04-22 19:37:00,1.0062,1.0062,1.0061,1.00615,11500000.0
2008-04-22 19:38:00,1.00615,1.00615,1.00615,1.00615,5700000.0
2008-04-22 19:39:00,1.00615,1.0064,1.00615,1.0063,101700000.0
2008-04-22 19:40:00,1.0063,1.0063,1.0062,1.0062,26600000.0
2008-04-22 19:41:00,1.0062,1.00635,1.0062,1.00635,35500000.0
2008-04-22 19:42:00,1.00635,1.00655,1.00635,1.00655,70400000.0
2008-04-22 19:43:00,1.00655,1.00655,1.0065,1.0065,37400000.0
2008-04-22 19:44:00,1.0065,1.0065,1.0065,1.0065,1200000.0
2008-04-22 19:45:00,1.0065,1.0065,1.0065,1.0065,10500000.0
2008-04-22 19:46:00,1.0065,1.00655,1.0065,1.0065,25900000.0
2008-04-22 19:47:00,1.00655,1.00715,1.00655,1.0071,35300000.0
2008-04-22 19:48:00,1.0071,1.00715,1.00685,1.00715,149700001.0
2008-04-22 19:49:00,1.00715,1.0073,1.0069,1.0069,85400000.0
2008-04-22 19:50:00,1.0069,1.0069,1.0067,1.00675,75900000.0
2008-04-22 19:51:00,1.00675,1.0068,1.00675,1.0068,47200000.0
2008-04-22 19:52:00,1.0068,1.00685,1.0068,1.0068,38900000.0
2008-04-22 19:53:00,1.00685,1.00685,1.00685,1.00685,17600000.0
2008-04-22 19:54:00,1.00685,1.00685,1.0068,1.0068,15500000.0
2008-04-22 19:55:00,1.0068,1.0068,1.00675,1.00675,23600000.0
2008-04-22 19:56:00,1.00675,1.00705,1.0067,1.007,66100000.0
2008-04-22 19:57:00,1.007,1.0077,1.007,1.00735,148000000.0
2008-04-22 19:58:00,1.00735,1.0074,1.00735,1.0074,69900000.0
2008-04-22 19:59:00,1.0074,1.00745,1.0074,1.0074,37400000.0
2008-04-22 20:00:00,1.00745,1.0075,1.0073,1.0073,89400000.0
2008-04-22 20:01:00,1.0073,1.00735,1.0072,1.0073,76300000.0
2008-04-22 20:02:00,1.0073,1.0073,1.0072,1.00725,40700000.0
2008-04-22 20:03:00,1.00725,1.0073,1.00725,1.00725,30300000.0
2008-04-22 20:04:00,1.00725,1.00725,1.007,1.007,103500000.0
2008-04-22 20:05:00,1.007,1.00725,1.007,1.0072,60400000.0
2008-04-22 20:06:00,1.0072,1.0072,1.007,1.00705,51700000.0
2008-04-22 20:07:00,1.00705,1.00705,1.007,1.007,31000000.0
2008-04-22 20:08:00,1.007,1.00705,1.00695,1.00695,96200000.0
2008-04-22 20:09:00,1.00695,1.00695,1.00665,1.0068,93700000.0
2008-04-22 20:10:00,1.0068,1.0068,1.0067,1.0067,18900000.0
2008-04-22 20:11:00,1.0067,1.0067,1.0067,1.0067,17600000.0
2008-04-22 20:12:00,1.0067,1.0067,1.0067,1.0067,23000000.0
2008-04-22 20:13:00,1.0067,1.0067,1.0067,1.0067,4800000.0
2008-04-22 20:14:00,1.0067,1.0068,1.0067,1.0068,70700000.0
2008-04-22 20:15:00,1.0068,1.00695,1.00675,1.00685,90700000.0
2008-04-22 20:16:00,1.00685,1.0069,1.00685,1.0069,33800000.0
2008-04-22 20:17:00,1.0069,1.00715,1.0069,1.00715,44500000.0
2008-04-22 20:18:00,1.00715,1.00715,1.0071,1.0071,20200000.0
2008-04-22 20:19:00,1.0071,1.0071,1.0071,1.0071,6000000.0
2008-04-22 20:20:00,1.0071,1.00715,1.0071,1.0071,35300000.0
2008-04-22 20:21:00,1.0071,1.0071,1.0071,1.0071,21600000.0
2008-04-22 20:22:00,1.0071,1.00715,1.0071,1.0071,30300000.0
2008-04-22 20:23:00,1.00705,1.0071,1.00705,1.0071,211400000.0
2008-04-22 20:24:00,1.0071,1.0072,1.0071,1.0072,27800000.0
2008-04-22 20:25:00,1.00715,1.0072,1.00715,1.0072,69000000.0
2008-04-22 20:26:00,1.0072,1.0072,1.007,1.007,28800000.0
2008-04-22 20:27:00,1.007,1.0071,1.007,1.0071,14900000.0
2008-04-22 20:28:00,1.0071,1.00725,1.007,1.007,60500000.0
2008-04-22 20:29:00,1.007,1.007,1.007,1.007,28600000.0
2008-04-22 20:30:00,1.007,1.007,1.00695,1.00695,14900000.0
2008-04-22 20:31:00,1.00695,1.007,1.00695,1.00695,139700000.0
2008-04-22 20:32:00,1.00695,1.00695,1.00695,1.00695,64000000.0
2008-04-22 20:33:00,1.00695,1.00695,1.0068,1.00685,91900000.0
2008-04-22 20:34:00,1.00685,1.00685,1.0067,1.0068,51700000.0
2008-04-22 20:35:00,1.0068,1.0071,1.0068,1.007,78542000.0
2008-04-22 20:36:00,1.007,1.007,1.007,1.007,40400000.0
2008-04-22 20:37:00,1.007,1.007,1.007,1.007,71800000.0
2008-04-22 20:38:00,1.007,1.0072,1.007,1.00705,161100000.0
2008-04-22 20:39:00,1.0071,1.0073,1.0071,1.0073,34400000.0
2008-04-22 20:40:00,1.0073,1.00735,1.0071,1.00715,33700000.0
2008-04-22 20:41:00,1.00715,1.00725,1.0071,1.0072,37500000.0
2008-04-22 20:42:00,1.0072,1.00735,1.0072,1.0072,76000000.0
2008-04-22 20:43:00,1.00725,1.0073,1.00725,1.0073,11800000.0
2008-04-22 20:44:00,1.0073,1.00735,1.0073,1.0073,25100000.0
2008-04-22 20:45:00,1.0073,1.00735,1.0073,1.00735,20000000.0
2008-04-22 20:46:00,1.00735,1.00735,1.0073,1.0073,93900000.0
2008-04-22 20:47:00,1.0073,1.00735,1.0073,1.00735,51900000.0
2008-04-22 20:48:00,1.00735,1.00755,1.00735,1.00745,105500000.0
2008-04-22 20:49:00,1.00745,1.0075,1.0074,1.0074,137300000.0
2008-04-22 20:50:00,1.0074,1.008,1.0074,1.008,98400000.0
2008-04-22 20:51:00,1.008,1.008,1.00765,1.008,50400000.0
2008-04-22 20:52:00,1.008,1.00815,1.00795,1.00795,49600000.0
2008-04-22 20:53:00,1.0079,1.0079,1.0079,1.0079,25900000.0
2008-04-22 20:54:00,1.0079,1.0079,1.0079,1.0079,14000000.0
2008-04-22 20:55:00,1.0079,1.0079,1.0077,1.0077,37300000.0
2008-04-22 20:56:00,1.0077,1.008,1.0077,1.008,38800000.0
2008-04-22 20:57:00,1.008,1.008,1.0079,1.008,22100000.0
2008-04-22 20:58:00,1.008,1.00805,1.008,1.00805,9200000.0
2008-04-22 20:59:00,1.00805,1.00825,1.00805,1.00825,29600000.0
2008-04-22 21:00:00,1.0082,1.00835,1.0082,1.0082,28400000.0
2008-04-22 21:01:00,1.0082,1.00825,1.008,1.0081,97400000.0
2008-04-22 21:02:00,1.0081,1.0081,1.00805,1.0081,29400000.0
2008-04-22 21:03:00,1.0081,1.0081,1.00805,1.00805,142500000.0
2008-04-22 21:04:00,1.00805,1.00805,1.00805,1.00805,88000000.0
2008-04-22 21:05:00,1.00805,1.0082,1.00805,1.00805,71600000.0
2008-04-22 21:06:00,1.00805,1.00805,1.0078,1.0079,81200000.0
2008-04-22 21:07:00,1.0079,1.00795,1.00785,1.00785,15800000.0
2008-04-22 21:08:00,1.00785,1.00805,1.00775,1.0079,94900000.0
2008-04-22 21:09:00,1.0079,1.008,1.00785,1.0079,71200000.0
2008-04-22 21:10:00,1.0079,1.00795,1.00785,1.00795,26000000.0
2008-04-22 21:11:00,1.00795,1.00795,1.00795,1.00795,2700000.0
2008-04-22 21:12:00,1.00795,1.00795,1.00795,1.00795,15100000.0
2008-04-22 21:13:00,1.00795,1.00805,1.00795,1.008,20900000.0
2008-04-22 21:14:00,1.008,1.00815,1.008,1.00815,28300000.0
2008-04-22 21:15:00,1.00815,1.00815,1.00815,1.00815,6000000.0
2008-04-22 21:16:00,1.0081,1.0081,1.00805,1.00805,11800000.0
2008-04-22 21:17:00,1.00805,1.0081,1.00805,1.0081,3600000.0
2008-04-22 21:18:00,1.0081,1.0081,1.008,1.008,15200000.0
2008-04-22 21:19:00,1.00805,1.00805,1.00765,1.00765,23600000.0
2008-04-22 21:20:00,1.00765,1.0077,1.00725,1.00765,41000000.0
2008-04-22 21:21:00,1.00765,1.00765,1.0076,1.00765,13200000.0
2008-04-22 21:22:00,1.00765,1.00765,1.00735,1.0074,26100000.0
2008-04-22 21:23:00,1.00755,1.00755,1.00735,1.0075,30900000.0
2008-04-22 21:24:00,1.00755,1.00755,1.00755,1.00755,3900000.0
2008-04-22 21:25:00,1.00755,1.0076,1.00755,1.0076,13400000.0
2008-04-22 21:26:00,1.0076,1.0076,1.0075,1.0075,26700000.0
2008-04-22 21:27:00,1.0075,1.00755,1.0075,1.00755,5000000.0
2008-04-22 21:28:00,1.00755,1.00755,1.0075,1.0075,8200000.0
2008-04-22 21:29:00,1.0075,1.0076,1.0071,1.00715,163100000.0
2008-04-22 21:30:00,1.00715,1.00725,1.00715,1.00725,10900000.0
2008-04-22 21:31:00,1.00725,1.00725,1.00695,1.007,37400000.0
2008-04-22 21:32:00,1.007,1.007,1.007,1.007,4000000.0
2008-04-22 21:33:00,1.007,1.00705,1.00695,1.00705,67500000.0
2008-04-22 21:34:00,1.00715,1.0072,1.00705,1.00705,146300000.0
2008-04-22 21:35:00,1.00705,1.0073,1.00705,1.0073,55500000.0
2008-04-22 21:36:00,1.0073,1.00735,1.0073,1.0073,20000000.0
2008-04-22 21:37:00,1.0073,1.0073,1.0072,1.0072,14000000.0
2008-04-22 21:38:00,1.0072,1.0072,1.00705,1.0071,50100000.0
2008-04-22 21:39:00,1.0071,1.00715,1.00705,1.00715,96800000.0
2008-04-22 21:40:00,1.00715,1.00715,1.00715,1.00715,100800000.0
2008-04-22 21:41:00,1.00715,1.00715,1.0071,1.0071,40800000.0
2008-04-22 21:42:00,1.0071,1.0071,1.0071,1.0071,14000000.0
2008-04-22 21:43:00,1.0071,1.0072,1.0071,1.00715,18300000.0
2008-04-22 21:44:00,1.0072,1.0072,1.0071,1.00715,19300000.0
2008-04-22 21:45:00,1.00715,1.00745,1.00715,1.0073,125400000.0
2008-04-22 21:46:00,1.0073,1.0073,1.007,1.00705,44800000.0
2008-04-22 21:47:00,1.00705,1.00705,1.00675,1.00675,46900000.0
2008-04-22 21:48:00,1.00675,1.007,1.0067,1.00685,29900000.0
2008-04-22 21:49:00,1.007,1.007,1.007,1.007,22800000.0
2008-04-22 21:50:00,1.007,1.00715,1.00685,1.0069,35100000.0
2008-04-22 21:51:00,1.0069,1.0069,1.00685,1.0069,16100000.0
2008-04-22 21:52:00,1.0069,1.0069,1.0069,1.0069,4800000.0
2008-04-22 21:53:00,1.0069,1.0069,1.0069,1.0069,13100000.0
2008-04-22 21:54:00,1.0069,1.0071,1.0069,1.0071,34200000.0
2008-04-22 21:55:00,1.0071,1.00715,1.0071,1.00715,5100000.0
2008-04-22 21:56:00,1.00715,1.0072,1.00715,1.00715,66800000.0
2008-04-22 21:57:00,1.00715,1.00735,1.00715,1.00735,88900000.0
2008-04-22 21:58:00,1.00735,1.00755,1.0072,1.00755,103700000.0
2008-04-22 21:59:00,1.00755,1.00785,1.00755,1.00785,128000000.0
2008-04-22 22:00:00,1.00785,1.00785,1.0077,1.00775,48800000.0
2008-04-22 22:01:00,1.00775,1.0081,1.00775,1.00775,101200000.0
2008-04-22 22:02:00,1.0077,1.00785,1.0077,1.00775,19700000.0
2008-04-22 22:03:00,1.00775,1.0078,1.00765,1.00775,47200000.0
2008-04-22 22:04:00,1.0078,1.0078,1.00755,1.00755,147700000.0
2008-04-22 22:05:00,1.00755,1.00765,1.00755,1.0076,91300000.0
2008-04-22 22:06:00,1.0076,1.0077,1.0076,1.00765,29600000.0
2008-04-22 22:07:00,1.00765,1.00775,1.00765,1.0077,66800000.0
2008-04-22 22:08:00,1.00775,1.0078,1.00765,1.00765,31800000.0
2008-04-22 22:09:00,1.00765,1.00775,1.00765,1.0077,80900000.0
2008-04-22 22:10:00,1.0077,1.00795,1.0077,1.0079,52700000.0
2008-04-22 22:11:00,1.0079,1.00795,1.0078,1.00795,17900000.0
2008-04-22 22:12:00,1.00795,1.00805,1.00795,1.00795,12700000.0
2008-04-22 22:13:00,1.00795,1.00795,1.0079,1.00795,7700000.0
2008-04-22 22:14:00,1.00795,1.00795,1.00785,1.00785,30500000.0
2008-04-22 22:15:00,1.00785,1.00785,1.00785,1.00785,68300000.0
2008-04-22 22:16:00,1.00785,1.00785,1.00775,1.0078,18400000.0
2008-04-22 22:17:00,1.0078,1.00785,1.00775,1.00785,39200000.0
2008-04-22 22:18:00,1.00785,1.00785,1.0078,1.0078,31700000.0
2008-04-22 22:19:00,1.0078,1.00795,1.00775,1.00785,18400000.0
2008-04-22 22:20:00,1.00785,1.008,1.0078,1.0079,25500000.0
2008-04-22 22:21:00,1.0079,1.0079,1.00785,1.0079,7200000.0
2008-04-22 22:22:00,1.0079,1.0079,1.0078,1.0079,9800000.0
2008-04-22 22:23:00,1.0079,1.0079,1.0079,1.0079,900000.0
2008-04-22 22:24:00,1.0079,1.0079,1.0078,1.0079,6800000.0
2008-04-22 22:25:00,1.0079,1.0079,1.0079,1.0079,1500000.0
2008-04-22 22:26:00,1.0079,1.0079,1.00785,1.00785,12300000.0
2008-04-22 22:27:00,1.00785,1.00785,1.0078,1.0078,5400000.0
2008-04-22 22:28:00,1.0078,1.0078,1.00775,1.00775,11300000.0
2008-04-22 22:29:00,1.00775,1.00775,1.00775,1.00775,4800000.0
2008-04-22 22:30:00,1.00775,1.00775,1.0077,1.0077,6000000.0
2008-04-22 22:31:00,1.0077,1.0077,1.0077,1.0077,7500000.0
2008-04-22 22:32:00,1.0077,1.0077,1.0077,1.0077,8500000.0
2008-04-22 22:33:00,1.00775,1.0079,1.00775,1.0078,69300000.0
2008-04-22 22:34:00,1.0078,1.00785,1.0078,1.00785,14500000.0
2008-04-22 22:35:00,1.00785,1.00785,1.0075,1.0078,61100000.0
2008-04-22 22:36:00,1.0078,1.0078,1.0078,1.0078,4200000.0
2008-04-22 22:37:00,1.0078,1.0078,1.0078,1.0078,4800000.0
2008-04-22 22:38:00,1.0078,1.0078,1.00775,1.00775,19500000.0
2008-04-22 22:39:00,1.00775,1.00785,1.00765,1.00785,24600000.0
2008-04-22 22:40:00,1.00785,1.00785,1.0071,1.0074,48800000.0
2008-04-22 22:41:00,1.00765,1.0077,1.0075,1.0076,21000000.0
2008-04-22 22:42:00,1.0076,1.00785,1.0076,1.0077,12700000.0
2008-04-22 22:43:00,1.0077,1.0078,1.0076,1.0077,13000000.0
2008-04-22 22:44:00,1.0076,1.0077,1.0076,1.0077,17900000.0
2008-04-22 22:45:00,1.0077,1.00795,1.0077,1.0077,22600000.0
2008-04-22 22:46:00,1.0077,1.0078,1.0077,1.00775,17000000.0
2008-04-22 22:47:00,1.00775,1.0078,1.0077,1.0078,11100000.0
2008-04-22 22:48:00,1.0078,1.00805,1.00775,1.0079,73000000.0
2008-04-22 22:49:00,1.0079,1.0079,1.0079,1.0079,1800000.0
2008-04-22 22:50:00,1.0079,1.008,1.0078,1.008,172000000.0
2008-04-22 22:51:00,1.0079,1.00815,1.00785,1.00795,61500000.0
2008-04-22 22:52:00,1.00795,1.00815,1.00785,1.008,41000000.0
2008-04-22 22:53:00,1.00805,1.0081,1.00805,1.0081,10200000.0
2008-04-22 22:54:00,1.0082,1.0085,1.0082,1.00825,42300000.0
2008-04-22 22:55:00,1.00825,1.00825,1.00825,1.00825,7800000.0
2008-04-22 22:56:00,1.00825,1.00825,1.00825,1.00825,3900000.0
2008-04-22 22:57:00,1.00825,1.00825,1.00825,1.00825,13800000.0
2008-04-22 22:58:00,1.00825,1.00825,1.00825,1.00825,6300000.0
2008-04-22 22:59:00,1.00825,1.00825,1.008,1.008,45500000.0
2008-04-22 23:00:00,1.008,1.008,1.0078,1.0078,264800000.0
2008-04-22 23:01:00,1.0078,1.0078,1.0078,1.0078,312000000.0
2008-04-22 23:02:00,1.0078,1.0078,1.0078,1.0078,216000000.0
2008-04-22 23:03:00,1.0078,1.0078,1.0078,1.0078,120000000.0
2008-04-22 23:04:00,1.0078,1.0079,1.0078,1.0079,25600000.0
2008-04-22 23:05:00,1.0079,1.0079,1.0079,1.0079,37600000.0
2008-04-22 23:06:00,1.0079,1.0079,1.0079,1.0079,20800000.0
2008-04-22 23:07:00,1.0079,1.0079,1.0075,1.0075,25800000.0
2008-04-22 23:08:00,1.0075,1.0075,1.0072,1.0073,72900000.0
2008-04-22 23:09:00,1.0074,1.0074,1.0073,1.0074,17500000.0
2008-04-22 23:10:00,1.0074,1.0075,1.0072,1.0074,29700000.0
2008-04-22 23:11:00,1.0074,1.0074,1.0073,1.0074,159600000.0
2008-04-22 23:12:00,1.0074,1.0074,1.0074,1.0074,277200000.0
2008-04-22 23:13:00,1.0074,1.00745,1.0074,1.00745,206800000.0
2008-04-22 23:14:00,1.00745,1.00745,1.00745,1.00745,14800000.0
2008-04-22 23:15:00,1.00745,1.00745,1.00745,1.00745,15200000.0
2008-04-22 23:16:00,1.00745,1.00745,1.00745,1.00745,15200000.0
2008-04-22 23:17:00,1.00745,1.00745,1.00745,1.00745,14000000.0
2008-04-22 23:18:00,1.00745,1.00745,1.00745,1.00745,15600000.0
2008-04-22 23:19:00,1.00745,1.0076,1.00745,1.0076,14400000.0
2008-04-22 23:20:00,1.0076,1.0076,1.0076,1.0076,7600000.0
2008-04-22 23:21:00,1.0076,1.00765,1.0076,1.0076,164400000.0
2008-04-22 23:22:00,1.0076,1.0076,1.0076,1.0076,165300000.0
2008-04-22 23:23:00,1.0076,1.0081,1.0076,1.0076,164800000.0
2008-04-22 23:24:00,1.0076,1.00785,1.0076,1.0078,13700000.0
2008-04-22 23:25:00,1.0078,1.0078,1.0077,1.0078,35300000.0
2008-04-22 23:26:00,1.0078,1.0079,1.0078,1.0079,99500000.0
2008-04-22 23:27:00,1.0079,1.0081,1.0077,1.0081,162900000.0
2008-04-22 23:28:00,1.0081,1.0081,1.0081,1.0081,15200000.0
2008-04-22 23:29:00,1.0081,1.0081,1.008,1.008,60800000.0
2008-04-22 23:30:00,1.008,1.008,1.008,1.008,232000000.0
2008-04-22 23:31:00,1.008,1.008,1.0078,1.0078,209200000.0
2008-04-22 23:32:00,1.0078,1.0078,1.0078,1.0078,193200000.0
2008-04-22 23:33:00,1.0078,1.0078,1.0078,1.0078,243600000.0
2008-04-22 23:34:00,1.0078,1.0078,1.0078,1.0078,193700000.0
2008-04-22 23:35:00,1.0078,1.0078,1.0078,1.0078,168000000.0
2008-04-22 23:36:00,1.0078,1.0078,1.0078,1.0078,168000000.0
2008-04-22 23:37:00,1.0078,1.0078,1.0078,1.0078,142800000.0
2008-04-22 23:38:00,1.0078,1.0079,1.0077,1.0079,50300000.0
2008-04-22 23:39:00,1.0079,1.0079,1.0077,1.0077,18800000.0
2008-04-22 23:40:00,1.0077,1.0078,1.0076,1.0076,110100000.0
2008-04-22 23:41:00,1.0076,1.0076,1.0071,1.0071,22700000.0
2008-04-22 23:42:00,1.0071,1.0073,1.0067,1.0069,139700000.0
2008-04-22 23:43:00,1.0069,1.007,1.0068,1.007,45800000.0
2008-04-22 23:44:00,1.007,1.007,1.007,1.007,26700000.0
2008-04-22 23:45:00,1.007,1.007,1.007,1.007,89000000.0
2008-04-22 23:46:00,1.007,1.007,1.007,1.007,14000000.0
2008-04-22 23:47:00,1.007,1.0072,1.007,1.0072,24000000.0
2008-04-22 23:48:00,1.0072,1.0072,1.0072,1.0072,2000000.0
2008-04-22 23:49:00,1.0072,1.0072,1.0072,1.0072,2800000.0
2008-04-22 23:50:00,1.0072,1.0072,1.0072,1.0072,2800000.0
2008-04-22 23:51:00,1.0072,1.0072,1.0072,1.0072,2400000.0
2008-04-22 23:52:00,1.0072,1.0072,1.0071,1.0071,6400000.0
2008-04-22 23:53:00,1.0071,1.0071,1.0071,1.0071,13600000.0
2008-04-22 23:54:00,1.0071,1.0071,1.0071,1.0071,16000000.0
2008-04-22 23:55:00,1.0071,1.0071,1.0071,1.0071,13600000.0
2008-04-22 23:56:00,1.0071,1.0071,1.0071,1.0071,13600000.0
2008-04-22 23:57:00,1.0071,1.0071,1.0071,1.0071,13600000.0
2008-04-22 23:58:00,1.0071,1.0072,1.0071,1.0072,165800000.0
2008-04-22 23:59:00,1.0072,1.0072,1.0072,1.0072,161000000.0
2008-04-23 00:00:00,1.0072,1.0072,1.0072,1.0072,720200000.0
2008-04-23 00:01:00,1.0072,1.0072,1.0072,1.0072,342500000.0
2008-04-23 00:02:00,1.0072,1.0072,1.00715,1.0072,774600000.0
2008-04-23 00:03:00,1.0072,1.0072,1.00715,1.0072,142400000.0
2008-04-23 00:04:00,1.0072,1.0072,1.0066,1.007,616700000.0
2008-04-23 00:05:00,1.007,1.007,1.0066,1.0066,385600000.0
2008-04-23 00:06:00,1.0066,1.0066,1.0062,1.0065,484500000.0
2008-04-23 00:07:00,1.0065,1.0065,1.0065,1.0065,8000000.0
2008-04-23 00:08:00,1.0065,1.0066,1.0062,1.0064,393100000.0
2008-04-23 00:09:00,1.0064,1.0064,1.0064,1.0064,142800000.0
2008-04-23 00:10:00,1.0064,1.0064,1.0064,1.0064,188000000.0
2008-04-23 00:11:00,1.0064,1.0064,1.0064,1.0064,467900000.0
2008-04-23 00:12:00,1.0064,1.00645,1.0064,1.0064,133000000.0
2008-04-23 00:13:00,1.0064,1.0064,1.0064,1.0064,72700000.0
2008-04-23 00:14:00,1.0064,1.0064,1.0064,1.0064,103200000.0
2008-04-23 00:15:00,1.0064,1.0064,1.0064,1.0064,54000000.0
2008-04-23 00:16:00,1.0064,1.00645,1.0064,1.00645,92200000.0
2008-04-23 00:17:00,1.00645,1.0065,1.00645,1.00645,4200000.0
2008-04-23 00:18:00,1.00645,1.00645,1.00645,1.00645,800000.0
2008-04-23 00:19:00,1.00645,1.0066,1.00645,1.0065,19300000.0
2008-04-23 00:20:00,1.0065,1.0066,1.0065,1.0066,26900000.0
2008-04-23 00:21:00,1.0066,1.0068,1.0066,1.0068,22300000.0
2008-04-23 00:22:00,1.0068,1.007,1.0068,1.007,16700000.0
2008-04-23 00:23:00,1.007,1.0072,1.007,1.007,47000000.0
2008-04-23 00:24:00,1.007,1.0073,1.0065,1.0065,33000000.0
2008-04-23 00:25:00,1.0065,1.007,1.0065,1.0065,17900000.0
2008-04-23 00:26:00,1.0065,1.0065,1.0065,1.0065,8100000.0
2008-04-23 00:27:00,1.0065,1.007,1.0065,1.007,3100000.0
2008-04-23 00:28:00,1.007,1.007,1.007,1.007,5200000.0
2008-04-23 00:29:00,1.007,1.007,1.007,1.007,3400000.0
2008-04-23 00:30:00,1.007,1.007,1.007,1.007,2200000.0
2008-04-23 00:31:00,1.007,1.007,1.0068,1.007,5400000.0
2008-04-23 00:32:00,1.007,1.007,1.007,1.007,5400000.0
2008-04-23 00:33:00,1.007,1.007,1.007,1.007,2800000.0
2008-04-23 00:34:00,1.007,1.007,1.0068,1.0068,4200000.0
2008-04-23 00:35:00,1.0068,1.007,1.0067,1.0068,91600000.0
2008-04-23 00:36:00,1.0068,1.0068,1.0065,1.0065,81000000.0
2008-04-23 00:37:00,1.0065,1.0065,1.0065,1.0065,281400000.0
2008-04-23 00:38:00,1.0065,1.0065,1.0065,1.0065,275000000.0
2008-04-23 00:39:00,1.0065,1.0065,1.0065,1.0065,240200000.0
2008-04-23 00:40:00,1.0065,1.0065,1.0065,1.0065,105100000.0
2008-04-23 00:41:00,1.0065,1.0068,1.0065,1.0068,232200000.0
2008-04-23 00:42:00,1.0068,1.0068,1.0065,1.00655,31900000.0
2008-04-23 00:43:00,1.00655,1.0071,1.00655,1.007,126000000.0
2008-04-23 00:44:00,1.0069,1.0069,1.0068,1.0068,112000000.0
2008-04-23 00:45:00,1.0068,1.0068,1.0068,1.0068,21600000.0
2008-04-23 00:46:00,1.0068,1.0068,1.0068,1.0068,206800000.0
2008-04-23 00:47:00,1.0068,1.0068,1.0068,1.0068,54000000.0
2008-04-23 00:48:00,1.0068,1.0068,1.0068,1.0068,86400000.0
2008-04-23 00:49:00,1.0068,1.0068,1.0068,1.0068,64800000.0
2008-04-23 00:50:00,1.0068,1.0068,1.0068,1.0068,56400000.0
2008-04-23 00:51:00,1.0068,1.0068,1.0068,1.0068,71100000.0
2008-04-23 00:52:00,1.0068,1.0068,1.0068,1.0068,23800000.0
2008-04-23 00:53:00,1.0068,1.0068,1.0068,1.0068,232400000.0
2008-04-23 00:54:00,1.0068,1.0068,1.0068,1.0068,51600000.0
2008-04-23 00:55:00,1.0068,1.0068,1.0067,1.00675,35400000.0
2008-04-23 00:56:00,1.00675,1.00675,1.00675,1.00675,6400000.0
2008-04-23 00:57:00,1.00675,1.00675,1.00675,1.00675,1600000.0
2008-04-23 00:58:00,1.00675,1.00675,1.00675,1.00675,2800000.0
2008-04-23 00:59:00,1.00675,1.00675,1.00675,1.00675,6800000.0
2008-04-23 01:00:00,1.00675,1.00675,1.00675,1.00675,4400000.0
2008-04-23 01:01:00,1.00675,1.00675,1.00675,1.00675,3600000.0
2008-04-23 01:02:00,1.00675,1.0069,1.00675,1.0069,165300000.0
2008-04-23 01:03:00,1.0071,1.00725,1.0071,1.0071,22600000.0
2008-04-23 01:04:00,1.0071,1.0071,1.0071,1.0071,2400000.0
2008-04-23 01:05:00,1.0071,1.0071,1.0071,1.0071,1800000.0
2008-04-23 01:06:00,1.0071,1.0071,1.0071,1.0071,3600000.0
2008-04-23 01:07:00,1.0071,1.0071,1.0071,1.0071,4500000.0
2008-04-23 01:08:00,1.0071,1.0071,1.007,1.007,14600000.0
2008-04-23 01:09:00,1.007,1.007,1.007,1.007,228300000.0
2008-04-23 01:10:00,1.007,1.007,1.007,1.007,61000000.0
2008-04-23 01:11:00,1.007,1.007,1.007,1.007,15800000.0
2008-04-23 01:12:00,1.0068,1.0073,1.0068,1.00685,176500000.0
2008-04-23 01:13:00,1.00685,1.0071,1.00685,1.0071,17300000.0
2008-04-23 01:14:00,1.0071,1.0071,1.0071,1.0071,7200000.0
2008-04-23 01:15:00,1.0071,1.0071,1.00685,1.0071,99900000.0
2008-04-23 01:16:00,1.0071,1.00715,1.0071,1.00715,48900000.0
2008-04-23 01:17:00,1.00715,1.0072,1.00715,1.0072,3900000.0
2008-04-23 01:18:00,1.0072,1.0072,1.0072,1.0072,2400000.0
2008-04-23 01:19:00,1.0072,1.0073,1.0072,1.0073,67700000.0
2008-04-23 01:20:00,1.0073,1.0074,1.0072,1.0072,75900000.0
2008-04-23 01:21:00,1.0072,1.00725,1.0072,1.00725,4200000.0
2008-04-23 01:22:00,1.00725,1.00725,1.0071,1.00725,52700000.0
2008-04-23 01:23:00,1.00725,1.00725,1.00725,1.00725,2700000.0
2008-04-23 01:24:00,1.00725,1.0073,1.00725,1.0073,5700000.0
2008-04-23 01:25:00,1.0073,1.0073,1.0073,1.0073,3600000.0
2008-04-23 01:26:00,1.0073,1.0073,1.0073,1.0073,17000000.0
2008-04-23 01:27:00,1.0073,1.0073,1.0073,1.0073,81600000.0
2008-04-23 01:28:00,1.0073,1.0073,1.0073,1.0073,33100000.0
2008-04-23 01:29:00,1.0073,1.0074,1.0072,1.0072,83100000.0
2008-04-23 01:30:00,1.0072,1.0072,1.0072,1.0072,251200000.0
2008-04-23 01:31:00,1.0072,1.0073,1.0072,1.0073,104200002.0
2008-04-23 01:32:00,1.0073,1.0073,1.0073,1.0073,15400000.0
2008-04-23 01:33:00,1.0073,1.0073,1.0073,1.0073,10400000.0
2008-04-23 01:34:00,1.0073,1.0073,1.0073,1.0073,22400000.0
2008-04-23 01:35:00,1.0073,1.0073,1.0073,1.0073,16000000.0
2008-04-23 01:36:00,1.0073,1.0073,1.0073,1.0073,16200000.0
2008-04-23 01:37:00,1.0073,1.0073,1.0072,1.0072,14200000.0
2008-04-23 01:38:00,1.0072,1.0075,1.0072,1.0075,128500000.0
2008-04-23 01:39:00,1.0073,1.0074,1.0073,1.0074,7400000.0
2008-04-23 01:40:00,1.0074,1.0074,1.0074,1.0074,3000000.0
2008-04-23 01:41:00,1.0074,1.0074,1.0073,1.0073,4200000.0
2008-04-23 01:42:00,1.0073,1.0073,1.0073,1.0073,7000000.0
2008-04-23 01:43:00,1.0073,1.0073,1.0073,1.0073,7000000.0
2008-04-23 01:44:00,1.0073,1.0073,1.0073,1.0073,14000000.0
2008-04-23 01:45:00,1.0073,1.0073,1.0073,1.0073,7100000.0
2008-04-23 01:46:00,1.0073,1.0073,1.0073,1.0073,7700000.0
2008-04-23 01:47:00,1.0073,1.0073,1.0073,1.0073,7400000.0
2008-04-23 01:48:00,1.0073,1.0073,1.0073,1.0073,11000000.0
2008-04-23 01:49:00,1.0073,1.0073,1.0073,1.0073,5000000.0
2008-04-23 01:50:00,1.0073,1.0073,1.0073,1.0073,3000000.0
2008-04-23 01:51:00,1.0073,1.0073,1.0073,1.0073,4500000.0
2008-04-23 01:52:00,1.0073,1.0073,1.0073,1.0073,1500000.0
2008-04-23 01:53:00,1.0073,1.0073,1.0073,1.0073,3600000.0
2008-04-23 01:54:00,1.0073,1.0073,1.0073,1.0073,1500000.0
2008-04-23 01:55:00,1.0073,1.0075,1.0073,1.0075,199400000.0
2008-04-23 01:56:00,1.0075,1.00755,1.0075,1.0075,97300000.0
2008-04-23 01:57:00,1.0075,1.0076,1.0075,1.0076,41600000.0
2008-04-23 01:58:00,1.0076,1.0081,1.0076,1.0081,78100000.0
2008-04-23 01:59:00,1.0081,1.0081,1.0081,1.0081,7200000.0
2008-04-23 02:00:00,1.0081,1.0082,1.0081,1.0082,14600000.0
2008-04-23 02:01:00,1.0082,1.0082,1.008,1.0082,64200000.0
2008-04-23 02:02:00,1.0082,1.0083,1.0082,1.0083,32400000.0
2008-04-23 02:03:00,1.0083,1.0083,1.00765,1.0077,249500000.0
2008-04-23 02:04:00,1.0077,1.0078,1.0077,1.0078,104500000.0
2008-04-23 02:05:00,1.0078,1.0078,1.0078,1.0078,500000.0
2008-04-23 02:06:00,1.0078,1.0079,1.0078,1.0079,64900000.0
2008-04-23 02:07:00,1.0079,1.0079,1.0079,1.0079,10500000.0
2008-04-23 02:08:00,1.0079,1.0079,1.0079,1.0079,14000000.0
2008-04-23 02:09:00,1.0079,1.0079,1.0079,1.0079,10900000.0
2008-04-23 02:10:00,1.0082,1.0082,1.0079,1.0079,41300000.0
2008-04-23 02:11:00,1.0079,1.0079,1.0079,1.0079,11200000.0
2008-04-23 02:12:00,1.0079,1.0079,1.0079,1.0079,8400000.0
2008-04-23 02:13:00,1.0079,1.0079,1.0079,1.0079,7000000.0
2008-04-23 02:14:00,1.0079,1.0079,1.0079,1.0079,15100000.0
2008-04-23 02:15:00,1.0079,1.0079,1.0079,1.0079,50800000.0
2008-04-23 02:16:00,1.0079,1.0079,1.0079,1.0079,37800000.0
2008-04-23 02:17:00,1.0079,1.0079,1.0079,1.0079,24300000.0
2008-04-23 02:18:00,1.0079,1.0079,1.0079,1.0079,27000000.0
2008-04-23 02:19:00,1.0079,1.0079,1.0079,1.0079,29700000.0
2008-04-23 02:20:00,1.0079,1.0079,1.0078,1.0078,22200000.0
2008-04-23 02:21:00,1.0078,1.0079,1.0078,1.0079,77600000.0
2008-04-23 02:22:00,1.0079,1.0079,1.0079,1.0079,68800000.0
2008-04-23 02:23:00,1.0079,1.008,1.0079,1.008,57200000.0
2008-04-23 02:24:00,1.008,1.008,1.008,1.008,4800000.0
2008-04-23 02:25:00,1.008,1.008,1.008,1.008,3600000.0
2008-04-23 02:26:00,1.008,1.008,1.008,1.008,7200000.0
2008-04-23 02:27:00,1.008,1.008,1.008,1.008,5600000.0
2008-04-23 02:28:00,1.008,1.008,1.0079,1.0079,157599993.0
2008-04-23 02:29:00,1.0079,1.0079,1.0079,1.0079,354399987.0
2008-04-23 02:30:00,1.0079,1.0079,1.0079,1.0079,199999990.0
2008-04-23 02:31:00,1.0079,1.0081,1.0079,1.0081,217199989.0
2008-04-23 02:32:00,1.0081,1.0081,1.0081,1.0081,1600000.0
2008-04-23 02:33:00,1.0081,1.0081,1.0081,1.0081,1600000.0
2008-04-23 02:34:00,1.0081,1.0081,1.0079,1.0079,182000000.0
2008-04-23 02:35:00,1.0079,1.0079,1.0079,1.0079,193300000.0
2008-04-23 02:36:00,1.0079,1.0079,1.0078,1.0078,16700000.0
2008-04-23 02:37:00,1.0078,1.0078,1.0078,1.0078,19800000.0
2008-04-23 02:38:00,1.0078,1.0078,1.0073,1.0075,186300000.0
2008-04-23 02:39:00,1.0075,1.00755,1.0075,1.0075,378700000.0
2008-04-23 02:40:00,1.0075,1.0076,1.0075,1.0076,27400000.0
2008-04-23 02:41:00,1.0076,1.0077,1.0076,1.0077,93500000.0
2008-04-23 02:42:00,1.0077,1.0077,1.0075,1.0075,101400000.0
2008-04-23 02:43:00,1.0075,1.0075,1.0075,1.0075,15400000.0
2008-04-23 02:44:00,1.0075,1.0075,1.0075,1.0075,71900000.0
2008-04-23 02:45:00,1.0075,1.0076,1.0075,1.0076,169700000.0
2008-04-23 02:46:00,1.0076,1.0076,1.0076,1.0076,51600000.0
2008-04-23 02:47:00,1.0076,1.0076,1.0076,1.0076,54900000.0
2008-04-23 02:48:00,1.0076,1.0076,1.0076,1.0076,28000000.0
2008-04-23 02:49:00,1.0076,1.0076,1.0076,1.0076,41200000.0
2008-04-23 02:50:00,1.0076,1.0076,1.0076,1.0076,89300000.0
2008-04-23 02:51:00,1.0076,1.0079,1.0076,1.0077,13200000.0
2008-04-23 02:52:00,1.0077,1.0077,1.0077,1.0077,2800000.0
2008-04-23 02:53:00,1.0077,1.0077,1.0076,1.0076,18000000.0
2008-04-23 02:54:00,1.0076,1.0076,1.0072,1.0072,155000000.0
2008-04-23 02:55:00,1.00725,1.00725,1.0071,1.0072,90100000.0
2008-04-23 02:56:00,1.00715,1.00715,1.0068,1.00705,129600000.0
2008-04-23 02:57:00,1.00705,1.00715,1.007,1.0071,51300000.0
2008-04-23 02:58:00,1.0071,1.0074,1.0071,1.0074,305900000.0
2008-04-23 02:59:00,1.0074,1.0075,1.0074,1.0075,111100000.0
2008-04-23 03:00:00,1.0075,1.0075,1.0075,1.0075,53200000.0
2008-04-23 03:01:00,1.0075,1.0076,1.0075,1.0076,45100000.0
2008-04-23 03:02:00,1.0076,1.0076,1.0076,1.0076,9900000.0
2008-04-23 03:03:00,1.0076,1.0078,1.0076,1.0078,99600000.0
2008-04-23 03:04:00,1.0078,1.0078,1.0078,1.0078,141300000.0
2008-04-23 03:05:00,1.0078,1.0078,1.0078,1.0078,24300000.0
2008-04-23 03:06:00,1.0078,1.0078,1.0077,1.0077,117500000.0
2008-04-23 03:07:00,1.0077,1.0078,1.0077,1.0078,94500000.0
2008-04-23 03:08:00,1.0078,1.0078,1.0078,1.0078,4800000.0
2008-04-23 03:09:00,1.0078,1.0079,1.0078,1.0079,6900000.0
2008-04-23 03:10:00,1.0079,1.0079,1.0079,1.0079,4800000.0
2008-04-23 03:11:00,1.0079,1.0079,1.0079,1.0079,1200000.0
2008-04-23 03:12:00,1.0079,1.0079,1.0079,1.0079,4000000.0
2008-04-23 03:13:00,1.0079,1.0079,1.0079,1.0079,3600000.0
2008-04-23 03:14:00,1.0079,1.0079,1.0079,1.0079,1800000.0
2008-04-23 03:15:00,1.0079,1.0079,1.0079,1.0079,3000000.0
2008-04-23 03:16:00,1.0077,1.0077,1.0077,1.0077,35000000.0
2008-04-23 03:17:00,1.0077,1.0077,1.0077,1.0077,7000000.0
2008-04-23 03:18:00,1.0077,1.0077,1.0077,1.0077,67300000.0
2008-04-23 03:19:00,1.0077,1.0079,1.0077,1.0077,58800000.0
2008-04-23 03:20:00,1.0077,1.0077,1.0077,1.0077,9900000.0
2008-04-23 03:21:00,1.0077,1.0077,1.0072,1.0072,103000000.0
2008-04-23 03:22:00,1.0072,1.00725,1.0072,1.00725,17500000.0
2008-04-23 03:23:00,1.00725,1.00725,1.00725,1.00725,1800000.0
2008-04-23 03:24:00,1.00725,1.00725,1.00725,1.00725,3300000.0
2008-04-23 03:25:00,1.00725,1.00725,1.00725,1.00725,4500000.0
2008-04-23 03:26:00,1.00725,1.0076,1.00725,1.0076,53700000.0
2008-04-23 03:27:00,1.0076,1.0076,1.0076,1.0076,31500000.0
2008-04-23 03:28:00,1.0076,1.0076,1.0076,1.0076,54400000.0
2008-04-23 03:29:00,1.0076,1.0076,1.0076,1.0076,28000000.0
2008-04-23 03:30:00,1.0076,1.0076,1.0075,1.0075,92300000.0
2008-04-23 03:31:00,1.0075,1.00755,1.0075,1.0075,88400000.0
2008-04-23 03:32:00,1.0075,1.0075,1.0075,1.0075,10200000.0
2008-04-23 03:33:00,1.0075,1.0075,1.0074,1.0074,51900000.0
2008-04-23 03:34:00,1.0074,1.0074,1.0071,1.0072,169800000.0
2008-04-23 03:35:00,1.0072,1.0072,1.0072,1.0072,19800000.0
2008-04-23 03:36:00,1.0072,1.0072,1.0072,1.0072,15400000.0
2008-04-23 03:37:00,1.0072,1.0072,1.0072,1.0072,13200000.0
2008-04-23 03:38:00,1.0072,1.0072,1.0068,1.0069,163600000.0
2008-04-23 03:39:00,1.0069,1.0069,1.0069,1.0069,9600000.0
2008-04-23 03:40:00,1.0069,1.0069,1.0069,1.0069,2400000.0
2008-04-23 03:41:00,1.0069,1.0069,1.0069,1.0069,2000000.0
2008-04-23 03:42:00,1.0069,1.0069,1.0069,1.0069,2400000.0
2008-04-23 03:43:00,1.0069,1.007,1.0067,1.0069,183900000.0
2008-04-23 03:44:00,1.0069,1.0071,1.0069,1.0071,82800000.0
2008-04-23 03:45:00,1.0071,1.0071,1.0069,1.0069,111900000.0
2008-04-23 03:46:00,1.0069,1.0069,1.0069,1.0069,9800000.0
2008-04-23 03:47:00,1.0069,1.0069,1.0069,1.0069,29400000.0
2008-04-23 03:48:00,1.0069,1.0069,1.0069,1.0069,49000000.0
2008-04-23 03:49:00,1.0069,1.0073,1.0069,1.0073,110400000.0
2008-04-23 03:50:00,1.0073,1.0073,1.0069,1.0069,91600000.0
2008-04-23 03:51:00,1.0069,1.0069,1.0069,1.0069,36800000.0
2008-04-23 03:52:00,1.0069,1.0071,1.0069,1.0071,47800000.0
2008-04-23 03:53:00,1.0071,1.0071,1.0071,1.0071,4400000.0
2008-04-23 03:54:00,1.0071,1.0073,1.0071,1.0073,5400000.0
2008-04-23 03:55:00,1.0073,1.0073,1.0073,1.0073,7600000.0
2008-04-23 03:56:00,1.0073,1.0073,1.0073,1.0073,4000000.0
2008-04-23 03:57:00,1.0073,1.0073,1.0073,1.0073,17000000.0
2008-04-23 03:58:00,1.0073,1.0073,1.0072,1.0073,15000000.0
2008-04-23 03:59:00,1.0073,1.0073,1.0073,1.0073,4800000.0
2008-04-23 04:00:00,1.0073,1.0073,1.0071,1.0071,20000000.0
2008-04-23 04:01:00,1.0071,1.0071,1.0071,1.0071,3300000.0
2008-04-23 04:02:00,1.0071,1.0071,1.0071,1.0071,4400000.0
2008-04-23 04:03:00,1.0071,1.0071,1.0071,1.0071,5500000.0
2008-04-23 04:04:00,1.0071,1.0071,1.0071,1.0071,4400000.0
2008-04-23 04:05:00,1.0071,1.0072,1.0071,1.0072,16200000.0
2008-04-23 04:06:00,1.0072,1.0072,1.0072,1.0072,13500000.0
2008-04-23 04:07:00,1.0072,1.0072,1.0072,1.0072,16200000.0
2008-04-23 04:08:00,1.0072,1.0072,1.0072,1.0072,32400000.0
2008-04-23 04:09:00,1.0072,1.0072,1.0072,1.0072,8100000.0
2008-04-23 04:10:00,1.0072,1.0072,1.0072,1.0072,12000000.0
2008-04-23 04:11:00,1.0072,1.0072,1.0072,1.0072,19200000.0
2008-04-23 04:12:00,1.0072,1.0072,1.0071,1.0071,88800000.0
2008-04-23 04:13:00,1.0071,1.0071,1.0071,1.0071,56000000.0
2008-04-23 04:14:00,1.0071,1.0072,1.0071,1.00715,38300000.0
2008-04-23 04:15:00,1.00715,1.00715,1.00715,1.00715,21600000.0
2008-04-23 04:16:00,1.00715,1.00715,1.00715,1.00715,26400000.0
2008-04-23 04:17:00,1.00715,1.00715,1.00715,1.00715,19200000.0
2008-04-23 04:18:00,1.00715,1.00715,1.00715,1.00715,19200000.0
2008-04-23 04:19:00,1.00715,1.0072,1.0071,1.0072,178799998.0
2008-04-23 04:20:00,1.0072,1.0072,1.0072,1.0072,2800000.0
2008-04-23 04:21:00,1.0072,1.0072,1.0072,1.0072,4800000.0
2008-04-23 04:22:00,1.0072,1.0072,1.0072,1.0072,16800000.0
2008-04-23 04:23:00,1.0072,1.0075,1.0072,1.0075,20700000.0
2008-04-23 04:24:00,1.0075,1.0075,1.00715,1.00715,33300000.0
2008-04-23 04:25:00,1.00735,1.0075,1.00715,1.0073,48900000.0
2008-04-23 04:26:00,1.0073,1.0073,1.0073,1.0073,10000000.0
2008-04-23 04:27:00,1.0073,1.0075,1.0073,1.0075,17800000.0
2008-04-23 04:28:00,1.0075,1.0075,1.00745,1.00745,4800000.0
2008-04-23 04:29:00,1.00745,1.00745,1.0074,1.0074,21200000.0
2008-04-23 04:30:00,1.0074,1.0074,1.0074,1.0074,14000000.0
2008-04-23 04:31:00,1.0074,1.0074,1.0073,1.0074,79900000.0
2008-04-23 04:32:00,1.0074,1.00745,1.0074,1.00745,1900000.0
2008-04-23 04:33:00,1.00745,1.00745,1.00745,1.00745,600000.0
2008-04-23 04:34:00,1.00745,1.00745,1.00745,1.00745,3600000.0
2008-04-23 04:35:00,1.0074,1.00745,1.0073,1.00745,47900000.0
2008-04-23 04:36:00,1.00745,1.00745,1.00745,1.00745,3000000.0
2008-04-23 04:37:00,1.00745,1.00755,1.00745,1.00755,4800000.0
2008-04-23 04:38:00,1.00755,1.00755,1.00745,1.00745,7400000.0
2008-04-23 04:39:00,1.00745,1.00745,1.00745,1.00745,2100000.0
2008-04-23 04:40:00,1.00745,1.00745,1.00745,1.00745,3300000.0
2008-04-23 04:41:00,1.00755,1.00755,1.00755,1.00755,4200000.0
2008-04-23 04:42:00,1.00755,1.00755,1.00755,1.00755,5400000.0
2008-04-23 04:43:00,1.0075,1.00765,1.00745,1.00755,19000000.0
2008-04-23 04:44:00,1.00755,1.00755,1.00755,1.00755,1200000.0
2008-04-23 04:45:00,1.00755,1.0076,1.0074,1.0075,29400000.0
2008-04-23 04:46:00,1.0075,1.0076,1.0075,1.0076,5600000.0
2008-04-23 04:47:00,1.0076,1.0076,1.0076,1.0076,2400000.0
2008-04-23 04:48:00,1.0076,1.0076,1.0076,1.0076,1800000.0
2008-04-23 04:49:00,1.0076,1.0076,1.0074,1.00745,17700000.0
2008-04-23 04:50:00,1.00745,1.00745,1.0074,1.0074,2900000.0
2008-04-23 04:51:00,1.0074,1.0074,1.0074,1.0074,2500000.0
2008-04-23 04:52:00,1.0074,1.00755,1.0074,1.00755,15200000.0
2008-04-23 04:53:00,1.00755,1.0076,1.00755,1.0076,6000000.0
2008-04-23 04:54:00,1.0076,1.0076,1.0076,1.0076,3600000.0
2008-04-23 04:55:00,1.0076,1.0076,1.0076,1.0076,1200000.0
2008-04-23 04:56:00,1.0076,1.0076,1.0076,1.0076,600000.0
2008-04-23 04:57:00,1.0076,1.0076,1.0076,1.0076,1500000.0
2008-04-23 04:58:00,1.0076,1.0076,1.0076,1.0076,2700000.0
2008-04-23 04:59:00,1.0076,1.0076,1.0076,1.0076,1200000.0
2008-04-23 05:00:00,1.0076,1.0076,1.0076,1.0076,600000.0
2008-04-23 05:01:00,1.0076,1.0076,1.0076,1.0076,1200000.0
2008-04-23 05:02:00,1.0076,1.0076,1.0076,1.0076,300000.0
2008-04-23 05:03:00,1.00735,1.00735,1.0073,1.0073,20000000.0
2008-04-23 05:04:00,1.0073,1.0076,1.0073,1.0076,4300000.0
2008-04-23 05:05:00,1.0076,1.0076,1.0076,1.0076,1200000.0
2008-04-23 05:06:00,1.0076,1.0076,1.0076,1.0076,3300000.0
2008-04-23 05:07:00,1.0076,1.0076,1.00755,1.00755,2700000.0
2008-04-23 05:08:00,1.00755,1.00755,1.0074,1.0074,22800000.0
2008-04-23 05:09:00,1.0075,1.00755,1.0075,1.00755,3300000.0
2008-04-23 05:10:00,1.00755,1.00755,1.0075,1.00755,4800000.0
2008-04-23 05:11:00,1.00755,1.00755,1.00745,1.00755,6000000.0
2008-04-23 05:12:00,1.00755,1.00755,1.00745,1.00745,3300000.0
2008-04-23 05:13:00,1.00745,1.00745,1.00745,1.00745,1200000.0
2008-04-23 05:14:00,1.00745,1.0076,1.0074,1.0076,18100000.0
2008-04-23 05:15:00,1.0075,1.0075,1.0075,1.0075,5600000.0
2008-04-23 05:16:00,1.0075,1.0075,1.0075,1.0075,3000000.0
2008-04-23 05:17:00,1.0075,1.0075,1.0075,1.0075,2000000.0
2008-04-23 05:18:00,1.0075,1.0075,1.0075,1.0075,6000000.0
2008-04-23 05:19:00,1.0075,1.0075,1.0075,1.0075,3500000.0
2008-04-23 05:20:00,1.00745,1.00785,1.00745,1.00785,19300000.0
2008-04-23 05:21:00,1.00785,1.00785,1.0077,1.0077,13600000.0
2008-04-23 05:22:00,1.0077,1.00785,1.0077,1.00785,6400000.0
2008-04-23 05:23:00,1.00785,1.00785,1.0077,1.0078,12500000.0
2008-04-23 05:24:00,1.00785,1.0079,1.00785,1.0079,4500000.0
2008-04-23 05:25:00,1.0079,1.0079,1.0079,1.0079,2100000.0
2008-04-23 05:26:00,1.00795,1.00815,1.00795,1.0081,17400000.0
2008-04-23 05:27:00,1.0081,1.0081,1.0081,1.0081,5500000.0
2008-04-23 05:28:00,1.0081,1.0081,1.0081,1.0081,3000000.0
2008-04-23 05:29:00,1.0081,1.00825,1.0081,1.0081,18400000.0
2008-04-23 05:30:00,1.0081,1.00825,1.0081,1.00825,2900000.0
2008-04-23 05:31:00,1.00825,1.00825,1.0081,1.0081,1800000.0
2008-04-23 05:32:00,1.0081,1.00815,1.0081,1.00815,2400000.0
2008-04-23 05:33:00,1.00815,1.00815,1.00805,1.00805,7700000.0
2008-04-23 05:34:00,1.00805,1.00815,1.008,1.008,4000000.0
2008-04-23 05:35:00,1.008,1.008,1.008,1.008,2000000.0
2008-04-23 05:36:00,1.008,1.008,1.008,1.008,2000000.0
2008-04-23 05:37:00,1.008,1.008,1.008,1.008,4500000.0
2008-04-23 05:38:00,1.008,1.008,1.0078,1.0078,18100000.0
2008-04-23 05:39:00,1.00795,1.00795,1.00785,1.00785,16000000.0
2008-04-23 05:40:00,1.00785,1.00795,1.0078,1.0078,22000000.0
2008-04-23 05:41:00,1.0077,1.0081,1.0077,1.008,21500000.0
2008-04-23 05:42:00,1.008,1.008,1.008,1.008,3000000.0
2008-04-23 05:43:00,1.008,1.008,1.008,1.008,2400000.0
2008-04-23 05:44:00,1.008,1.008,1.008,1.008,1800000.0
2008-04-23 05:45:00,1.008,1.008,1.00785,1.00795,10200000.0
2008-04-23 05:46:00,1.00795,1.00805,1.00795,1.00805,3000000.0
2008-04-23 05:47:00,1.00805,1.00805,1.00805,1.00805,2100000.0
2008-04-23 05:48:00,1.00805,1.00805,1.00805,1.00805,2700000.0
2008-04-23 05:49:00,1.00805,1.00815,1.00805,1.00805,11900000.0
2008-04-23 05:50:00,1.00805,1.00805,1.008,1.008,6300000.0
2008-04-23 05:51:00,1.008,1.008,1.008,1.008,5200000.0
2008-04-23 05:52:00,1.008,1.008,1.008,1.008,5200000.0
2008-04-23 05:53:00,1.008,1.008,1.00795,1.00795,9900000.0
2008-04-23 05:54:00,1.00795,1.00795,1.00795,1.00795,4800000.0
2008-04-23 05:55:00,1.00795,1.00795,1.00795,1.00795,4200000.0
2008-04-23 05:56:00,1.00795,1.00795,1.00795,1.00795,3600000.0
2008-04-23 05:57:00,1.00795,1.00795,1.00795,1.00795,4200000.0
2008-04-23 05:58:00,1.0079,1.0079,1.0079,1.0079,8000000.0
2008-04-23 05:59:00,1.0079,1.0079,1.00785,1.00785,18400000.0
2008-04-23 06:00:00,1.00785,1.00785,1.00785,1.00785,19200000.0
2008-04-23 06:01:00,1.00785,1.00785,1.00785,1.00785,14400000.0
2008-04-23 06:02:00,1.00785,1.00785,1.00785,1.00785,16800000.0
2008-04-23 06:03:00,1.00785,1.00785,1.00785,1.00785,14400000.0
2008-04-23 06:04:00,1.00785,1.00785,1.0078,1.00785,38400000.0
2008-04-23 06:05:00,1.00785,1.00785,1.0078,1.0078,8400000.0
2008-04-23 06:06:00,1.0078,1.0079,1.0078,1.0078,20000000.0
2008-04-23 06:07:00,1.0078,1.0078,1.0078,1.0078,1500000.0
2008-04-23 06:08:00,1.0078,1.0078,1.00775,1.00775,23200000.0
2008-04-23 06:09:00,1.00775,1.0079,1.00775,1.0079,25100000.0
2008-04-23 06:10:00,1.0079,1.0079,1.0079,1.0079,8800000.0
2008-04-23 06:11:00,1.0079,1.0079,1.0079,1.0079,3200000.0
2008-04-23 06:12:00,1.0079,1.0079,1.0079,1.0079,4400000.0
2008-04-23 06:13:00,1.0079,1.0079,1.0079,1.0079,4400000.0
2008-04-23 06:14:00,1.0079,1.0079,1.00785,1.00785,14800000.0
2008-04-23 06:15:00,1.00785,1.00785,1.00785,1.00785,50400000.0
2008-04-23 06:16:00,1.00785,1.00785,1.00785,1.00785,30400000.0
2008-04-23 06:17:00,1.00785,1.00785,1.0077,1.0077,54300000.0
2008-04-23 06:18:00,1.0077,1.0078,1.0077,1.0078,6800000.0
2008-04-23 06:19:00,1.0078,1.0078,1.0078,1.0078,2000000.0
2008-04-23 06:20:00,1.0078,1.0078,1.0078,1.0078,2400000.0
2008-04-23 06:21:00,1.0078,1.0078,1.00775,1.0078,8000000.0
2008-04-23 06:22:00,1.0078,1.0078,1.0078,1.0078,3200000.0
2008-04-23 06:23:00,1.0078,1.0078,1.0078,1.0078,4000000.0
2008-04-23 06:24:00,1.0078,1.0079,1.0078,1.0079,6800000.0
2008-04-23 06:25:00,1.0079,1.0079,1.0079,1.0079,3200000.0
2008-04-23 06:26:00,1.0079,1.0079,1.0079,1.0079,3200000.0
2008-04-23 06:27:00,1.0079,1.0079,1.0078,1.0078,9400000.0
2008-04-23 06:28:00,1.0078,1.0078,1.0078,1.0078,4400000.0
2008-04-23 06:29:00,1.0078,1.0078,1.0078,1.0078,5600000.0
2008-04-23 06:30:00,1.0078,1.0078,1.0078,1.0078,4000000.0
2008-04-23 06:31:00,1.0078,1.00805,1.0078,1.0078,8500000.0
2008-04-23 06:32:00,1.0078,1.0078,1.0078,1.0078,5200000.0
2008-04-23 06:33:00,1.0078,1.00785,1.0077,1.00785,42600000.0
2008-04-23 06:34:00,1.00785,1.00785,1.00785,1.00785,1300000.0
2008-04-23 06:35:00,1.00785,1.00785,1.00785,1.00785,900000.0
2008-04-23 06:36:00,1.00785,1.00785,1.00785,1.00785,7200000.0
2008-04-23 06:37:00,1.00785,1.00785,1.00785,1.00785,20400000.0
2008-04-23 06:38:00,1.00785,1.0079,1.00785,1.00785,52400000.0
2008-04-23 06:39:00,1.00785,1.00785,1.00785,1.00785,22500000.0
2008-04-23 06:40:00,1.00785,1.00785,1.00785,1.00785,700000.0
2008-04-23 06:41:00,1.00785,1.00785,1.0077,1.0077,2200000.0
2008-04-23 06:42:00,1.0077,1.0077,1.0077,1.0077,3200000.0
2008-04-23 06:43:00,1.0077,1.0077,1.0077,1.0077,3600000.0
2008-04-23 06:44:00,1.0077,1.0077,1.00765,1.00765,65800000.0
2008-04-23 06:45:00,1.00765,1.0077,1.00765,1.0077,25400000.0
2008-04-23 06:46:00,1.0077,1.0077,1.00765,1.0077,24400000.0
2008-04-23 06:47:00,1.0077,1.0077,1.0077,1.0077,6400000.0
2008-04-23 06:48:00,1.0077,1.0077,1.00765,1.0077,22800000.0
2008-04-23 06:49:00,1.0077,1.0077,1.00765,1.00765,82800000.0
2008-04-23 06:50:00,1.00765,1.00765,1.00765,1.00765,15600000.0
2008-04-23 06:51:00,1.00765,1.00765,1.00765,1.00765,37000000.0
2008-04-23 06:52:00,1.00765,1.00765,1.00765,1.00765,40000000.0
2008-04-23 06:53:00,1.00765,1.00765,1.00765,1.00765,25000000.0
2008-04-23 06:54:00,1.00765,1.00765,1.00765,1.00765,26800000.0
2008-04-23 06:55:00,1.00765,1.0078,1.00765,1.0078,18400000.0
2008-04-23 06:56:00,1.0078,1.0078,1.0078,1.0078,5200000.0
2008-04-23 06:57:00,1.0078,1.0078,1.0078,1.0078,1200000.0
2008-04-23 06:58:00,1.0078,1.0078,1.0078,1.0078,2800000.0
2008-04-23 06:59:00,1.0078,1.0078,1.0078,1.0078,3600000.0
2008-04-23 07:00:00,1.0078,1.0078,1.0078,1.0078,4400000.0
2008-04-23 07:01:00,1.00775,1.00785,1.00765,1.00785,14400000.0
2008-04-23 07:02:00,1.00785,1.00785,1.00785,1.00785,1200000.0
2008-04-23 07:03:00,1.00785,1.00785,1.00785,1.00785,900000.0
2008-04-23 07:04:00,1.00785,1.00785,1.00785,1.00785,1500000.0
2008-04-23 07:05:00,1.00785,1.00785,1.00785,1.00785,2700000.0
2008-04-23 07:06:00,1.00785,1.00785,1.0076,1.0076,1100000.0
2008-04-23 07:07:00,1.0076,1.0076,1.0076,1.0076,4800000.0
2008-04-23 07:08:00,1.0075,1.0076,1.0075,1.0076,6800000.0
2008-04-23 07:09:00,1.0076,1.0076,1.0076,1.0076,2400000.0
2008-04-23 07:10:00,1.0076,1.0076,1.0076,1.0076,2400000.0
2008-04-23 07:11:00,1.0076,1.0076,1.0076,1.0076,4800000.0
2008-04-23 07:12:00,1.0076,1.00785,1.0076,1.00785,4500000.0
2008-04-23 07:13:00,1.00785,1.00785,1.00785,1.00785,3000000.0
2008-04-23 07:14:00,1.00785,1.00785,1.00785,1.00785,1800000.0
2008-04-23 07:15:00,1.00785,1.00785,1.00785,1.00785,2100000.0
2008-04-23 07:16:00,1.00785,1.00785,1.00785,1.00785,1800000.0
2008-04-23 07:17:00,1.00785,1.00785,1.00785,1.00785,1800000.0
2008-04-23 07:18:00,1.00785,1.00785,1.00785,1.00785,1800000.0
2008-04-23 07:19:00,1.00785,1.00785,1.00785,1.00785,1800000.0
2008-04-23 07:20:00,1.00785,1.00785,1.00785,1.00785,1800000.0
2008-04-23 07:21:00,1.00785,1.00785,1.00785,1.00785,2700000.0
2008-04-23 07:22:00,1.00785,1.00785,1.00785,1.00785,3900000.0
2008-04-23 07:23:00,1.00785,1.00785,1.00785,1.00785,2700000.0
2008-04-23 07:24:00,1.00785,1.00785,1.00785,1.00785,8400000.0
2008-04-23 07:25:00,1.00785,1.00785,1.00785,1.00785,32400000.0
2008-04-23 07:26:00,1.00785,1.00785,1.00785,1.00785,27000000.0
2008-04-23 07:27:00,1.00785,1.0079,1.00785,1.0079,29500000.0
2008-04-23 07:28:00,1.0079,1.00795,1.0079,1.00795,11500000.0
2008-04-23 07:29:00,1.00795,1.0081,1.00795,1.008,9400000.0
2008-04-23 07:30:00,1.008,1.008,1.008,1.008,6000000.0
2008-04-23 07:31:00,1.008,1.008,1.008,1.008,5500000.0
2008-04-23 07:32:00,1.008,1.008,1.00795,1.008,7100000.0
2008-04-23 07:33:00,1.008,1.008,1.008,1.008,9000000.0
2008-04-23 07:34:00,1.008,1.0081,1.0079,1.00805,9900000.0
2008-04-23 07:35:00,1.00805,1.00805,1.00805,1.00805,3900000.0
2008-04-23 07:36:00,1.00805,1.00805,1.00805,1.00805,2100000.0
2008-04-23 07:37:00,1.00805,1.00805,1.00805,1.00805,3900000.0
2008-04-23 07:38:00,1.00805,1.00805,1.00805,1.00805,2100000.0
2008-04-23 07:39:00,1.00805,1.00805,1.008,1.008,5600000.0
2008-04-23 07:40:00,1.008,1.008,1.008,1.008,4800000.0
2008-04-23 07:41:00,1.008,1.008,1.00795,1.00795,16600000.0
2008-04-23 07:42:00,1.00795,1.00795,1.00795,1.00795,2700000.0
2008-04-23 07:43:00,1.00795,1.00795,1.00785,1.00785,15300000.0
2008-04-23 07:44:00,1.00785,1.00785,1.00785,1.00785,12000000.0
2008-04-23 07:45:00,1.00785,1.00785,1.00785,1.00785,22000000.0
2008-04-23 07:46:00,1.00785,1.00785,1.00785,1.00785,8000000.0
2008-04-23 07:47:00,1.00785,1.00785,1.00785,1.00785,16000000.0
2008-04-23 07:48:00,1.00785,1.00785,1.00785,1.00785,23600000.0
2008-04-23 07:49:00,1.00785,1.00785,1.00785,1.00785,17600000.0
2008-04-23 07:50:00,1.00785,1.0079,1.00785,1.0079,27900000.0
2008-04-23 07:51:00,1.0079,1.00835,1.00785,1.008,42400000.0
2008-04-23 07:52:00,1.008,1.0086,1.008,1.0086,15200000.0
2008-04-23 07:53:00,1.0086,1.00895,1.0084,1.00895,44500000.0
2008-04-23 07:54:00,1.00895,1.00895,1.0087,1.0088,10600000.0
2008-04-23 07:55:00,1.0088,1.00925,1.0088,1.0089,14100000.0
2008-04-23 07:56:00,1.0089,1.009,1.0089,1.00895,4600000.0
2008-04-23 07:57:00,1.00895,1.00895,1.0089,1.0089,5800000.0
2008-04-23 07:58:00,1.0089,1.0089,1.0088,1.00885,5300000.0
2008-04-23 07:59:00,1.00885,1.00885,1.0087,1.0087,20300000.0
2008-04-23 08:00:00,1.0087,1.00875,1.00865,1.00875,17400000.0
2008-04-23 08:01:00,1.00875,1.00885,1.00865,1.0087,47200000.0
2008-04-23 08:02:00,1.0087,1.00885,1.0087,1.00885,15300000.0
2008-04-23 08:03:00,1.00885,1.00885,1.00875,1.00885,14600000.0
2008-04-23 08:04:00,1.00885,1.00885,1.0087,1.0087,12900000.0
2008-04-23 08:05:00,1.0087,1.0088,1.00865,1.00865,33400000.0
2008-04-23 08:06:00,1.0087,1.00895,1.0087,1.0087,26500000.0
2008-04-23 08:07:00,1.0087,1.0087,1.00795,1.0082,43800000.0
2008-04-23 08:08:00,1.0082,1.00835,1.0082,1.00825,38500000.0
2008-04-23 08:09:00,1.00825,1.00845,1.00785,1.00805,31900000.0
2008-04-23 08:10:00,1.00805,1.0082,1.00805,1.0081,12300000.0
2008-04-23 08:11:00,1.0081,1.0081,1.00775,1.00775,14700000.0
2008-04-23 08:12:00,1.00775,1.00805,1.00775,1.00805,18300000.0
2008-04-23 08:13:00,1.00805,1.00805,1.0079,1.00795,9900000.0
2008-04-23 08:14:00,1.00795,1.008,1.00785,1.008,16600000.0
2008-04-23 08:15:00,1.008,1.00825,1.008,1.00825,7500000.0
2008-04-23 08:16:00,1.0081,1.00825,1.0079,1.0079,19300000.0
2008-04-23 08:17:00,1.0079,1.0079,1.0079,1.0079,4200000.0
2008-04-23 08:18:00,1.0079,1.0081,1.00785,1.00785,42100000.0
2008-04-23 08:19:00,1.0078,1.008,1.00775,1.008,41400000.0
2008-04-23 08:20:00,1.008,1.0086,1.008,1.0083,45400000.0
2008-04-23 08:21:00,1.00825,1.00835,1.00805,1.00835,38500000.0
2008-04-23 08:22:00,1.00835,1.00835,1.00835,1.00835,3900000.0
2008-04-23 08:23:00,1.00835,1.0085,1.00835,1.0085,9500000.0
2008-04-23 08:24:00,1.0085,1.0085,1.0084,1.0085,15700000.0
2008-04-23 08:25:00,1.0085,1.0085,1.0083,1.00835,14500000.0
2008-04-23 08:26:00,1.0084,1.0085,1.0084,1.0084,18000000.0
2008-04-23 08:27:00,1.0084,1.00845,1.0084,1.00845,15600000.0
2008-04-23 08:28:00,1.00845,1.00845,1.00845,1.00845,7800000.0
2008-04-23 08:29:00,1.0086,1.0087,1.0086,1.0087,13500000.0
2008-04-23 08:30:00,1.0087,1.0087,1.00865,1.0087,18000000.0
2008-04-23 08:31:00,1.0087,1.00905,1.00865,1.00905,35600000.0
2008-04-23 08:32:00,1.00905,1.00905,1.00905,1.00905,900000.0
2008-04-23 08:33:00,1.00905,1.00905,1.0087,1.0087,6400000.0
2008-04-23 08:34:00,1.00865,1.00885,1.00865,1.00885,28100000.0
2008-04-23 08:35:00,1.00885,1.00885,1.00885,1.00885,2600000.0
2008-04-23 08:36:00,1.00885,1.00885,1.00885,1.00885,1000000.0
2008-04-23 08:37:00,1.00885,1.00885,1.0088,1.0088,24600000.0
2008-04-23 08:38:00,1.0088,1.0088,1.0088,1.0088,33200000.0
2008-04-23 08:39:00,1.0088,1.0089,1.0088,1.0088,51500000.0
2008-04-23 08:40:00,1.0088,1.0088,1.0088,1.0088,9600000.0
2008-04-23 08:41:00,1.0088,1.0088,1.0088,1.0088,28800000.0
2008-04-23 08:42:00,1.0088,1.009,1.0088,1.00885,40400000.0
2008-04-23 08:43:00,1.00885,1.009,1.00885,1.009,7900000.0
2008-04-23 08:44:00,1.009,1.0093,1.00885,1.0093,50700000.0
2008-04-23 08:45:00,1.0093,1.0093,1.0091,1.0091,13400000.0
2008-04-23 08:46:00,1.0091,1.0091,1.00875,1.0088,21900000.0
2008-04-23 08:47:00,1.00875,1.00885,1.00875,1.00885,14000000.0
2008-04-23 08:48:00,1.00885,1.00885,1.00885,1.00885,1200000.0
2008-04-23 08:49:00,1.0088,1.0088,1.00865,1.0087,13500000.0
2008-04-23 08:50:00,1.0087,1.00885,1.0087,1.00885,14100000.0
2008-04-23 08:51:00,1.0089,1.0091,1.00885,1.0091,51000000.0
2008-04-23 08:52:00,1.0091,1.0093,1.0091,1.0093,66900000.0
2008-04-23 08:53:00,1.0093,1.0095,1.0093,1.00945,65900000.0
2008-04-23 08:54:00,1.00945,1.0097,1.00945,1.0096,38100000.0
2008-04-23 08:55:00,1.0096,1.0098,1.00955,1.0097,77800000.0
2008-04-23 08:56:00,1.0097,1.0098,1.009,1.0094,80100000.0
2008-04-23 08:57:00,1.0093,1.0093,1.0087,1.009,86100000.0
2008-04-23 08:58:00,1.009,1.0093,1.00895,1.00915,27800000.0
2008-04-23 08:59:00,1.00915,1.00925,1.0091,1.00925,28600000.0
2008-04-23 09:00:00,1.00905,1.00945,1.00905,1.00935,62600000.0
2008-04-23 09:01:00,1.00935,1.0094,1.0092,1.0093,31100000.0
2008-04-23 09:02:00,1.0093,1.0093,1.00895,1.00905,27100000.0
2008-04-23 09:03:00,1.00905,1.00945,1.00905,1.00945,28500000.0
2008-04-23 09:04:00,1.00945,1.00945,1.0092,1.0094,13000000.0
2008-04-23 09:05:00,1.0094,1.0094,1.0094,1.0094,5500000.0
2008-04-23 09:06:00,1.0094,1.0094,1.0091,1.00915,41900000.0
2008-04-23 09:07:00,1.00915,1.00925,1.00915,1.00925,7600000.0
2008-04-23 09:08:00,1.00925,1.00925,1.00925,1.00925,13200000.0
2008-04-23 09:09:00,1.00925,1.00945,1.00925,1.00935,35800000.0
2008-04-23 09:10:00,1.00935,1.0095,1.0093,1.0095,36000000.0
2008-04-23 09:11:00,1.0095,1.00975,1.0095,1.0095,29900000.0
2008-04-23 09:12:00,1.0095,1.0097,1.0094,1.0097,24600000.0
2008-04-23 09:13:00,1.0097,1.0098,1.0095,1.00955,29400000.0
2008-04-23 09:14:00,1.00955,1.00955,1.0095,1.0095,16500000.0
2008-04-23 09:15:00,1.0095,1.0095,1.0095,1.0095,8000000.0
2008-04-23 09:16:00,1.0095,1.00955,1.0094,1.0095,12900000.0
2008-04-23 09:17:00,1.0095,1.0095,1.0095,1.0095,2400000.0
2008-04-23 09:18:00,1.0095,1.00985,1.0095,1.00985,19700000.0
2008-04-23 09:19:00,1.00985,1.00985,1.00955,1.00955,12900000.0
2008-04-23 09:20:00,1.00955,1.00975,1.0095,1.00975,10900000.0
2008-04-23 09:21:00,1.00975,1.00975,1.0095,1.0095,15800000.0
2008-04-23 09:22:00,1.00955,1.00975,1.0095,1.0095,6800000.0
2008-04-23 09:23:00,1.0095,1.0095,1.0095,1.0095,6000000.0
2008-04-23 09:24:00,1.00945,1.00945,1.0094,1.0094,9000000.0
2008-04-23 09:25:00,1.00935,1.00945,1.0093,1.00935,21600000.0
2008-04-23 09:26:00,1.00935,1.0094,1.00935,1.0094,5700000.0
2008-04-23 09:27:00,1.00935,1.00935,1.0093,1.00935,9600000.0
2008-04-23 09:28:00,1.00935,1.0094,1.00935,1.0094,3600000.0
2008-04-23 09:29:00,1.0094,1.0095,1.0094,1.0095,46500000.0
2008-04-23 09:30:00,1.0095,1.0095,1.0095,1.0095,39300000.0
2008-04-23 09:31:00,1.0095,1.0095,1.00935,1.00935,16400000.0
2008-04-23 09:32:00,1.0093,1.00935,1.00915,1.00915,13500000.0
2008-04-23 09:33:00,1.0091,1.0093,1.0091,1.0093,10800000.0
2008-04-23 09:34:00,1.0093,1.00935,1.00925,1.00925,9100000.0
2008-04-23 09:35:00,1.00925,1.00925,1.0088,1.0088,29300000.0
2008-04-23 09:36:00,1.0088,1.00895,1.0088,1.0089,11700000.0
2008-04-23 09:37:00,1.00885,1.0089,1.0088,1.0089,27400000.0
2008-04-23 09:38:00,1.0089,1.00905,1.00875,1.00885,72100000.0
2008-04-23 09:39:00,1.00885,1.00885,1.00875,1.00885,46500000.0
2008-04-23 09:40:00,1.00885,1.00895,1.00875,1.0088,21700000.0
2008-04-23 09:41:00,1.0088,1.00885,1.00875,1.0088,13500000.0
2008-04-23 09:42:00,1.0088,1.00895,1.00875,1.00895,14300000.0
2008-04-23 09:43:00,1.00895,1.00895,1.0087,1.00885,35100000.0
2008-04-23 09:44:00,1.00885,1.00885,1.00885,1.00885,2400000.0
2008-04-23 09:45:00,1.00885,1.00885,1.00875,1.00875,8400000.0
2008-04-23 09:46:00,1.00875,1.0092,1.0085,1.0092,57400000.0
2008-04-23 09:47:00,1.0092,1.0093,1.0088,1.0088,60700000.0
2008-04-23 09:48:00,1.0088,1.00885,1.00875,1.00875,39700000.0
2008-04-23 09:49:00,1.00875,1.00875,1.0087,1.0087,6800000.0
2008-04-23 09:50:00,1.0087,1.0087,1.0087,1.0087,5100000.0
2008-04-23 09:51:00,1.0087,1.0087,1.0085,1.0085,13200000.0
2008-04-23 09:52:00,1.0085,1.0087,1.0085,1.0087,14700000.0
2008-04-23 09:53:00,1.0087,1.0087,1.0086,1.0087,5800000.0
2008-04-23 09:54:00,1.0087,1.0088,1.0087,1.0088,9000000.0
2008-04-23 09:55:00,1.0088,1.00885,1.0088,1.00885,9900000.0
2008-04-23 09:56:00,1.00885,1.00885,1.00855,1.0086,12900000.0
2008-04-23 09:57:00,1.0086,1.0086,1.0086,1.0086,12600000.0
2008-04-23 09:58:00,1.0086,1.0086,1.00855,1.00855,25700000.0
2008-04-23 09:59:00,1.00855,1.00875,1.0085,1.00875,54400000.0
2008-04-23 10:00:00,1.00875,1.00875,1.00855,1.0086,38200000.0
2008-04-23 10:01:00,1.0086,1.0086,1.00855,1.0086,12200000.0
2008-04-23 10:02:00,1.0086,1.0086,1.00855,1.00855,16200000.0
2008-04-23 10:03:00,1.00855,1.00865,1.00855,1.0086,6100000.0
2008-04-23 10:04:00,1.0086,1.0086,1.00845,1.00845,14700000.0
2008-04-23 10:05:00,1.00845,1.00845,1.00835,1.0084,15400000.0
2008-04-23 10:06:00,1.0084,1.00845,1.0084,1.0084,8100000.0
2008-04-23 10:07:00,1.0084,1.0084,1.00815,1.00815,13900000.0
2008-04-23 10:08:00,1.00815,1.00825,1.00815,1.00815,7200000.0
2008-04-23 10:09:00,1.00815,1.00815,1.00805,1.00805,13000000.0
2008-04-23 10:10:00,1.00805,1.00805,1.00795,1.008,25200000.0
2008-04-23 10:11:00,1.008,1.008,1.008,1.008,4500000.0
2008-04-23 10:12:00,1.008,1.00815,1.008,1.00815,12000000.0
2008-04-23 10:13:00,1.00815,1.00815,1.00795,1.00805,12500000.0
2008-04-23 10:14:00,1.00805,1.00805,1.00805,1.00805,2400000.0
2008-04-23 10:15:00,1.00805,1.0081,1.00805,1.0081,6000000.0
2008-04-23 10:16:00,1.0081,1.0081,1.0081,1.0081,3900000.0
2008-04-23 10:17:00,1.0081,1.00825,1.008,1.00805,14600000.0
2008-04-23 10:18:00,1.00805,1.0087,1.00805,1.00855,30900000.0
2008-04-23 10:19:00,1.00855,1.00855,1.00815,1.00835,70200000.0
2008-04-23 10:20:00,1.00835,1.00835,1.00815,1.0082,20300000.0
2008-04-23 10:21:00,1.0082,1.0082,1.0082,1.0082,4200000.0
2008-04-23 10:22:00,1.00825,1.00825,1.00815,1.00815,14800000.0
2008-04-23 10:23:00,1.00815,1.00815,1.00815,1.00815,6000000.0
2008-04-23 10:24:00,1.00815,1.00815,1.00805,1.00805,7200000.0
2008-04-23 10:25:00,1.00805,1.00815,1.00805,1.0081,7700000.0
2008-04-23 10:26:00,1.0081,1.0081,1.0081,1.0081,3300000.0
2008-04-23 10:27:00,1.0081,1.0083,1.0081,1.00815,19300000.0
2008-04-23 10:28:00,1.00815,1.00815,1.00805,1.0081,33200000.0
2008-04-23 10:29:00,1.0081,1.0082,1.0081,1.00815,19300000.0
2008-04-23 10:30:00,1.00815,1.00825,1.00815,1.00825,28000000.0
2008-04-23 10:31:00,1.00825,1.00825,1.00825,1.00825,7200000.0
2008-04-23 10:32:00,1.00825,1.00835,1.00825,1.0083,24600000.0
2008-04-23 10:33:00,1.00835,1.0085,1.00825,1.00825,32700000.0
2008-04-23 10:34:00,1.00825,1.0085,1.00825,1.00835,25000000.0
2008-04-23 10:35:00,1.00835,1.0084,1.0083,1.0083,13900000.0
2008-04-23 10:36:00,1.0083,1.0084,1.0083,1.0083,22600000.0
2008-04-23 10:37:00,1.0083,1.00835,1.0083,1.00835,3600000.0
2008-04-23 10:38:00,1.00835,1.00845,1.00835,1.0084,21000000.0
2008-04-23 10:39:00,1.0084,1.0084,1.00835,1.00835,9000000.0
2008-04-23 10:40:00,1.00835,1.00865,1.00835,1.00855,18600000.0
2008-04-23 10:41:00,1.00855,1.00865,1.00855,1.00865,4200000.0
2008-04-23 10:42:00,1.00865,1.00885,1.00865,1.00865,15400000.0
2008-04-23 10:43:00,1.00865,1.00865,1.0086,1.0086,4800000.0
2008-04-23 10:44:00,1.0086,1.0086,1.0084,1.00855,3600000.0
2008-04-23 10:45:00,1.00855,1.00855,1.00855,1.00855,5400000.0
2008-04-23 10:46:00,1.00855,1.00855,1.00845,1.00845,12000000.0
2008-04-23 10:47:00,1.00845,1.0085,1.00825,1.00825,27200000.0
2008-04-23 10:48:00,1.00835,1.00835,1.00835,1.00835,8400000.0
2008-04-23 10:49:00,1.00835,1.0086,1.00835,1.0085,19100000.0
2008-04-23 10:50:00,1.00845,1.0085,1.00845,1.0085,8200000.0
2008-04-23 10:51:00,1.0085,1.00855,1.0084,1.0084,10400000.0
2008-04-23 10:52:00,1.0084,1.0084,1.008,1.008,22100000.0
2008-04-23 10:53:00,1.008,1.00815,1.008,1.0081,8700000.0
2008-04-23 10:54:00,1.0081,1.0082,1.0081,1.0081,9900000.0
2008-04-23 10:55:00,1.0081,1.00835,1.0081,1.00835,8300000.0
2008-04-23 10:56:00,1.00835,1.00835,1.00835,1.00835,8100000.0
2008-04-23 10:57:00,1.00835,1.00845,1.00835,1.00845,5400000.0
2008-04-23 10:58:00,1.00845,1.0087,1.00835,1.0087,29700000.0
2008-04-23 10:59:00,1.0086,1.0086,1.00845,1.00855,23500000.0
2008-04-23 11:00:00,1.00855,1.0087,1.00855,1.0087,17300000.0
2008-04-23 11:01:00,1.0087,1.00875,1.0087,1.00875,6000000.0
2008-04-23 11:02:00,1.00875,1.00875,1.00855,1.00855,24500000.0
2008-04-23 11:03:00,1.00855,1.0086,1.00855,1.00855,14700000.0
2008-04-23 11:04:00,1.00855,1.00855,1.00855,1.00855,3600000.0
2008-04-23 11:05:00,1.00855,1.00855,1.00855,1.00855,4800000.0
2008-04-23 11:06:00,1.00855,1.00855,1.0081,1.00825,26000000.0
2008-04-23 11:07:00,1.00825,1.0083,1.008,1.008,44400000.0
2008-04-23 11:08:00,1.008,1.0085,1.00795,1.00825,43800000.0
2008-04-23 11:09:00,1.0084,1.00845,1.008,1.0081,28400000.0
2008-04-23 11:10:00,1.0081,1.0082,1.00805,1.00805,27900000.0
2008-04-23 11:11:00,1.00805,1.00805,1.00785,1.008,53300000.0
2008-04-23 11:12:00,1.008,1.008,1.00785,1.00795,37900000.0
2008-04-23 11:13:00,1.00795,1.00805,1.00785,1.00805,27500000.0
2008-04-23 11:14:00,1.00805,1.00805,1.00775,1.00775,119000000.0
2008-04-23 11:15:00,1.00775,1.00775,1.00755,1.00755,183100000.0
2008-04-23 11:16:00,1.00755,1.0077,1.00755,1.0076,183600000.0
2008-04-23 11:17:00,1.0076,1.0079,1.00755,1.0077,84300000.0
2008-04-23 11:18:00,1.0077,1.00775,1.0077,1.0077,13400000.0
2008-04-23 11:19:00,1.0077,1.0077,1.0077,1.0077,16500000.0
2008-04-23 11:20:00,1.0077,1.0077,1.0077,1.0077,5700000.0
2008-04-23 11:21:00,1.0077,1.0077,1.00755,1.00755,58000000.0
2008-04-23 11:22:00,1.00755,1.0076,1.00755,1.0076,70900000.0
2008-04-23 11:23:00,1.0076,1.00795,1.0076,1.0078,29800000.0
2008-04-23 11:24:00,1.0079,1.008,1.0076,1.00765,27800000.0
2008-04-23 11:25:00,1.00765,1.00765,1.00715,1.0073,32700000.0
2008-04-23 11:26:00,1.0073,1.0073,1.00715,1.00725,21600000.0
2008-04-23 11:27:00,1.00725,1.00725,1.0072,1.00725,11800000.0
2008-04-23 11:28:00,1.00725,1.00725,1.00725,1.00725,6400000.0
2008-04-23 11:29:00,1.00725,1.00735,1.0072,1.0073,26000000.0
2008-04-23 11:30:00,1.0073,1.00745,1.0072,1.0073,26400000.0
2008-04-23 11:31:00,1.00735,1.00735,1.0072,1.00735,30100000.0
2008-04-23 11:32:00,1.00735,1.0074,1.00715,1.00715,31600000.0
2008-04-23 11:33:00,1.00715,1.0072,1.00715,1.0072,10000000.0
2008-04-23 11:34:00,1.0072,1.0073,1.0072,1.0073,14900000.0
2008-04-23 11:35:00,1.0073,1.0075,1.0073,1.0075,10700000.0
2008-04-23 11:36:00,1.0075,1.0075,1.00735,1.0075,11000000.0
2008-04-23 11:37:00,1.0075,1.0075,1.0074,1.0075,7500000.0
2008-04-23 11:38:00,1.0075,1.0075,1.0075,1.0075,7800000.0
2008-04-23 11:39:00,1.0075,1.0076,1.00745,1.0075,33800000.0
2008-04-23 11:40:00,1.0075,1.0075,1.0074,1.0074,20100000.0
2008-04-23 11:41:00,1.0074,1.0077,1.00735,1.0074,27800000.0
2008-04-23 11:42:00,1.0074,1.0075,1.00735,1.00745,16300000.0
2008-04-23 11:43:00,1.00745,1.00755,1.00745,1.00755,9300000.0
2008-04-23 11:44:00,1.00755,1.00755,1.00755,1.00755,6500000.0
2008-04-23 11:45:00,1.00755,1.00755,1.0075,1.00755,16000000.0
2008-04-23 11:46:00,1.0075,1.00765,1.0075,1.00755,22200000.0
2008-04-23 11:47:00,1.00755,1.00765,1.00755,1.0076,10100000.0
2008-04-23 11:48:00,1.0076,1.0076,1.0075,1.00755,17500000.0
2008-04-23 11:49:00,1.00755,1.00755,1.00745,1.0075,12500000.0
2008-04-23 11:50:00,1.00745,1.0076,1.00735,1.00735,15000000.0
2008-04-23 11:51:00,1.00735,1.0075,1.00735,1.00745,22000000.0
2008-04-23 11:52:00,1.00745,1.00745,1.00725,1.00735,12100000.0
2008-04-23 11:53:00,1.00735,1.0076,1.00735,1.0076,11400000.0
2008-04-23 11:54:00,1.00755,1.0076,1.00735,1.00755,22000000.0
2008-04-23 11:55:00,1.00755,1.0078,1.00755,1.00775,14500000.0
2008-04-23 11:56:00,1.00775,1.008,1.00775,1.00785,24100000.0
2008-04-23 11:57:00,1.00785,1.00785,1.0078,1.0078,7200000.0
2008-04-23 11:58:00,1.0078,1.00785,1.0078,1.00785,5400000.0
2008-04-23 11:59:00,1.0078,1.0078,1.00765,1.0077,8600000.0
2008-04-23 12:00:00,1.0077,1.0077,1.00765,1.00765,7500000.0
2008-04-23 12:01:00,1.00765,1.00765,1.00755,1.0076,8600000.0
2008-04-23 12:02:00,1.0076,1.0076,1.0076,1.0076,3000000.0
2008-04-23 12:03:00,1.0076,1.0076,1.0076,1.0076,2700000.0
2008-04-23 12:04:00,1.0076,1.0076,1.0074,1.0074,41000000.0
2008-04-23 12:05:00,1.0074,1.0074,1.0074,1.0074,48000000.0
2008-04-23 12:06:00,1.0074,1.0074,1.0071,1.0071,57700000.0
2008-04-23 12:07:00,1.0071,1.0071,1.0067,1.00685,69600000.0
2008-04-23 12:08:00,1.00685,1.00685,1.0067,1.0067,53700000.0
2008-04-23 12:09:00,1.0067,1.0067,1.00665,1.00665,5472000.0
2008-04-23 12:10:00,1.00665,1.0068,1.00665,1.0068,7200000.0
2008-04-23 12:11:00,1.0069,1.007,1.00665,1.007,33900000.0
2008-04-23 12:12:00,1.007,1.007,1.007,1.007,6300000.0
2008-04-23 12:13:00,1.007,1.00705,1.00685,1.00685,7900000.0
2008-04-23 12:14:00,1.00685,1.00695,1.00675,1.0068,22700000.0
2008-04-23 12:15:00,1.0068,1.0069,1.0068,1.0069,9800000.0
2008-04-23 12:16:00,1.0069,1.0069,1.0069,1.0069,6600000.0
2008-04-23 12:17:00,1.0069,1.0069,1.00625,1.0066,27200000.0
2008-04-23 12:18:00,1.0066,1.0066,1.0066,1.0066,7800000.0
2008-04-23 12:19:00,1.0066,1.00665,1.00635,1.0064,15200000.0
2008-04-23 12:20:00,1.0063,1.0063,1.00615,1.00615,9700000.0
2008-04-23 12:21:00,1.00615,1.00625,1.00595,1.0062,23600000.0
2008-04-23 12:22:00,1.0062,1.00655,1.0062,1.00655,28200000.0
2008-04-23 12:23:00,1.00655,1.00735,1.00655,1.00705,81400000.0
2008-04-23 12:24:00,1.00705,1.00705,1.00705,1.00705,3300000.0
2008-04-23 12:25:00,1.00705,1.00705,1.00705,1.00705,1200000.0
2008-04-23 12:26:00,1.00705,1.00705,1.00665,1.00665,14100000.0
2008-04-23 12:27:00,1.00665,1.00665,1.00655,1.00655,92200000.0
2008-04-23 12:28:00,1.00655,1.00655,1.00655,1.00655,30000000.0
2008-04-23 12:29:00,1.00655,1.0073,1.00655,1.0072,32700000.0
2008-04-23 12:30:00,1.0072,1.0072,1.00655,1.00655,31500000.0
2008-04-23 12:31:00,1.00655,1.00665,1.00655,1.00665,31300000.0
2008-04-23 12:32:00,1.00665,1.0067,1.0063,1.00655,35000000.0
2008-04-23 12:33:00,1.00655,1.00655,1.00655,1.00655,7500000.0
2008-04-23 12:34:00,1.00655,1.0066,1.00655,1.00655,10300000.0
2008-04-23 12:35:00,1.00655,1.00655,1.00655,1.00655,4200000.0
2008-04-23 12:36:00,1.00655,1.00655,1.0062,1.0062,33900000.0
2008-04-23 12:37:00,1.0062,1.0062,1.00595,1.0062,20200000.0
2008-04-23 12:38:00,1.00625,1.00625,1.00625,1.00625,4500000.0
2008-04-23 12:39:00,1.00625,1.00625,1.00625,1.00625,5000000.0
2008-04-23 12:40:00,1.00625,1.0063,1.00625,1.0063,9900000.0
2008-04-23 12:41:00,1.0063,1.0064,1.0063,1.0064,26100000.0
2008-04-23 12:42:00,1.0064,1.00655,1.0064,1.00655,10500000.0
2008-04-23 12:43:00,1.00655,1.00695,1.00655,1.00685,16200000.0
2008-04-23 12:44:00,1.00685,1.00695,1.00675,1.0069,22100000.0
2008-04-23 12:45:00,1.0069,1.0069,1.00685,1.00685,7800000.0
2008-04-23 12:46:00,1.00685,1.00685,1.00675,1.0068,11700000.0
2008-04-23 12:47:00,1.0068,1.0068,1.0068,1.0068,3300000.0
2008-04-23 12:48:00,1.0068,1.00685,1.00645,1.00645,44700000.0
2008-04-23 12:49:00,1.00645,1.00645,1.0063,1.0063,21500000.0
2008-04-23 12:50:00,1.0063,1.00645,1.0063,1.00645,79800000.0
2008-04-23 12:51:00,1.00645,1.00655,1.00635,1.00635,18700000.0
2008-04-23 12:52:00,1.00635,1.00635,1.0062,1.0063,33000000.0
2008-04-23 12:53:00,1.0063,1.0063,1.00625,1.0063,15800000.0
2008-04-23 12:54:00,1.0063,1.0063,1.0063,1.0063,8400000.0
2008-04-23 12:55:00,1.0063,1.0064,1.0063,1.0064,9300000.0
2008-04-23 12:56:00,1.0064,1.0065,1.0064,1.0065,4800000.0
2008-04-23 12:57:00,1.0065,1.00755,1.0065,1.00755,46600000.0
2008-04-23 12:58:00,1.00745,1.00785,1.00735,1.00775,42800000.0
2008-04-23 12:59:00,1.00775,1.00775,1.0076,1.0076,23100000.0
2008-04-23 13:00:00,1.0076,1.00815,1.0076,1.0077,61600000.0
2008-04-23 13:01:00,1.0077,1.00795,1.00765,1.00795,13800000.0
2008-04-23 13:02:00,1.00795,1.00805,1.0079,1.00795,18400000.0
2008-04-23 13:03:00,1.00795,1.00795,1.0078,1.0078,20000000.0
2008-04-23 13:04:00,1.0078,1.0079,1.00765,1.00775,42700000.0
2008-04-23 13:05:00,1.00775,1.008,1.00765,1.0078,21000000.0
2008-04-23 13:06:00,1.008,1.0082,1.0078,1.0079,23000000.0
2008-04-23 13:07:00,1.0079,1.008,1.0078,1.0078,10300000.0
2008-04-23 13:08:00,1.0078,1.00795,1.0076,1.0076,17700000.0
2008-04-23 13:09:00,1.0076,1.0076,1.0076,1.0076,4800000.0
2008-04-23 13:10:00,1.0076,1.00765,1.0076,1.0076,10500000.0
2008-04-23 13:11:00,1.0076,1.0076,1.00755,1.00755,5100000.0
2008-04-23 13:12:00,1.00755,1.0076,1.0075,1.0076,18300000.0
2008-04-23 13:13:00,1.0076,1.0076,1.0076,1.0076,1200000.0
2008-04-23 13:14:00,1.0076,1.0076,1.0076,1.0076,3600000.0
2008-04-23 13:15:00,1.0076,1.0076,1.0076,1.0076,1200000.0
2008-04-23 13:16:00,1.0076,1.0077,1.0076,1.0076,79700000.0
2008-04-23 13:17:00,1.0076,1.0076,1.00755,1.00755,37200000.0
2008-04-23 13:18:00,1.00755,1.00755,1.0075,1.0075,64900000.0
2008-04-23 13:19:00,1.0075,1.0075,1.00745,1.00745,37500000.0
2008-04-23 13:20:00,1.00745,1.00755,1.00745,1.00755,119000000.0
2008-04-23 13:21:00,1.00755,1.00755,1.00755,1.00755,70800000.0
2008-04-23 13:22:00,1.00755,1.00765,1.00755,1.0076,129700000.0
2008-04-23 13:23:00,1.0076,1.00765,1.0076,1.00765,120200000.0
2008-04-23 13:24:00,1.00765,1.0078,1.00755,1.00775,166200000.0
2008-04-23 13:25:00,1.00775,1.00775,1.00765,1.00765,154700000.0
2008-04-23 13:26:00,1.00765,1.0078,1.00765,1.00775,119600000.0
2008-04-23 13:27:00,1.00775,1.0078,1.00765,1.00775,96700000.0
2008-04-23 13:28:00,1.00775,1.00775,1.00765,1.00765,145200000.0
2008-04-23 13:29:00,1.00765,1.00805,1.00765,1.00805,120300000.0
2008-04-23 13:30:00,1.00805,1.00805,1.008,1.008,108000000.0
2008-04-23 13:31:00,1.008,1.008,1.008,1.008,9000000.0
2008-04-23 13:32:00,1.008,1.00805,1.008,1.008,17100000.0
2008-04-23 13:33:00,1.008,1.008,1.008,1.008,4800000.0
2008-04-23 13:34:00,1.008,1.0081,1.00795,1.00805,119900000.0
2008-04-23 13:35:00,1.00805,1.00805,1.008,1.008,58000000.0
2008-04-23 13:36:00,1.008,1.008,1.0078,1.00795,78300000.0
2008-04-23 13:37:00,1.00795,1.00795,1.00785,1.0079,15000000.0
2008-04-23 13:38:00,1.0079,1.008,1.0079,1.008,16200000.0
2008-04-23 13:39:00,1.008,1.00815,1.008,1.00815,9300000.0
2008-04-23 13:40:00,1.00815,1.0083,1.00815,1.0083,21600000.0
2008-04-23 13:41:00,1.0083,1.0086,1.0083,1.0086,32800000.0
2008-04-23 13:42:00,1.0086,1.0095,1.0086,1.00905,130400000.0
2008-04-23 13:43:00,1.00905,1.0093,1.009,1.0092,35100000.0
2008-04-23 13:44:00,1.0092,1.00955,1.0092,1.0094,66000000.0
2008-04-23 13:45:00,1.00945,1.01005,1.00945,1.00975,172800000.0
2008-04-23 13:46:00,1.00975,1.0104,1.00975,1.01025,80700000.0
2008-04-23 13:47:00,1.01035,1.01035,1.00975,1.01,87200000.0
2008-04-23 13:48:00,1.01005,1.0102,1.01,1.01005,199400000.0
2008-04-23 13:49:00,1.01005,1.01015,1.01,1.0101,82800000.0
2008-04-23 13:50:00,1.01015,1.01035,1.0101,1.01035,54100000.0
2008-04-23 13:51:00,1.0104,1.0105,1.01015,1.01035,156800000.0
2008-04-23 13:52:00,1.0103,1.0108,1.0103,1.01065,154300000.0
2008-04-23 13:53:00,1.01065,1.0107,1.01055,1.01065,83400000.0
2008-04-23 13:54:00,1.01065,1.01165,1.01065,1.01165,86300000.0
2008-04-23 13:55:00,1.01165,1.01165,1.01125,1.0115,184400000.0
2008-04-23 13:56:00,1.0115,1.01165,1.01135,1.01155,158100000.0
2008-04-23 13:57:00,1.01155,1.0116,1.0113,1.0114,271900000.0
2008-04-23 13:58:00,1.0114,1.0116,1.0114,1.0116,90000000.0
2008-04-23 13:59:00,1.0116,1.0117,1.01145,1.0116,329600000.0
2008-04-23 14:00:00,1.0116,1.0119,1.0116,1.0119,42400000.0
2008-04-23 14:01:00,1.0119,1.0134,1.0119,1.01295,136800000.0
2008-04-23 14:02:00,1.01295,1.0131,1.01245,1.01285,62300000.0
2008-04-23 14:03:00,1.01285,1.0131,1.01255,1.01285,58700000.0
2008-04-23 14:04:00,1.01285,1.01285,1.01275,1.0128,15200000.0
2008-04-23 14:05:00,1.0128,1.0128,1.0126,1.01265,23800000.0
2008-04-23 14:06:00,1.01265,1.0127,1.0123,1.0125,101300000.0
2008-04-23 14:07:00,1.0125,1.0125,1.01225,1.01235,51100000.0
2008-04-23 14:08:00,1.01235,1.01235,1.01215,1.0123,23200000.0
2008-04-23 14:09:00,1.01235,1.01235,1.01205,1.0123,20800000.0
2008-04-23 14:10:00,1.0123,1.0126,1.0121,1.0126,52700000.0
2008-04-23 14:11:00,1.01255,1.0126,1.01245,1.01245,92200000.0
2008-04-23 14:12:00,1.01245,1.0131,1.01245,1.013,198700000.0
2008-04-23 14:13:00,1.013,1.0135,1.013,1.01345,246800000.0
2008-04-23 14:14:00,1.01345,1.0135,1.01325,1.01335,170200000.0
2008-04-23 14:15:00,1.01335,1.0134,1.01315,1.0133,32500000.0
2008-04-23 14:16:00,1.0133,1.0136,1.0133,1.0135,41800000.0
2008-04-23 14:17:00,1.0135,1.0135,1.01315,1.01345,54100000.0
2008-04-23 14:18:00,1.01345,1.01345,1.0131,1.0133,81300000.0
2008-04-23 14:19:00,1.01325,1.0135,1.01325,1.0134,67800000.0
2008-04-23 14:20:00,1.0134,1.0134,1.0125,1.0125,44100000.0
2008-04-23 14:21:00,1.0125,1.0126,1.01235,1.0126,121600000.0
2008-04-23 14:22:00,1.0126,1.0131,1.0126,1.0131,66468896.0
2008-04-23 14:23:00,1.0131,1.01325,1.0129,1.013,314453290.0
2008-04-23 14:24:00,1.013,1.0132,1.01295,1.0132,138100000.0
2008-04-23 14:25:00,1.0132,1.0137,1.01315,1.0137,51900000.0
2008-04-23 14:26:00,1.0137,1.01405,1.0135,1.01375,80600000.0
2008-04-23 14:27:00,1.01375,1.01405,1.01375,1.01405,37062024.0
2008-04-23 14:28:00,1.01405,1.01405,1.0138,1.01395,60595565.0
2008-04-23 14:29:00,1.014,1.014,1.0134,1.0135,112727642.0
2008-04-23 14:30:00,1.0135,1.01878,1.0135,1.017,346900000.0
2008-04-23 14:31:00,1.0172,1.0176,1.01695,1.01735,216500000.0
2008-04-23 14:32:00,1.01735,1.0176,1.01705,1.0172,155600000.0
2008-04-23 14:33:00,1.0172,1.0191,1.01715,1.01885,167600000.0
2008-04-23 14:34:00,1.01875,1.0191,1.01825,1.01835,176500000.0
2008-04-23 14:35:00,1.01835,1.0185,1.018,1.0183,206100000.0
2008-04-23 14:36:00,1.0184,1.0188,1.01825,1.0186,247400000.0
2008-04-23 14:37:00,1.0186,1.0198,1.0186,1.0197,146600000.0
2008-04-23 14:38:00,1.0197,1.0203,1.01955,1.0201,432500000.0
2008-04-23 14:39:00,1.0201,1.0202,1.01955,1.0197,183600000.0
2008-04-23 14:40:00,1.0197,1.0197,1.01895,1.01925,67800000.0
2008-04-23 14:41:00,1.01925,1.01925,1.0186,1.0186,71500000.0
2008-04-23 14:42:00,1.0186,1.01875,1.0186,1.01865,60800000.0
2008-04-23 14:43:00,1.01865,1.019,1.01855,1.01895,56000000.0
2008-04-23 14:44:00,1.01895,1.02015,1.0189,1.02015,169100000.0
2008-04-23 14:45:00,1.02015,1.02065,1.02015,1.02035,261700000.0
2008-04-23 14:46:00,1.02035,1.02065,1.0201,1.02015,103800000.0
2008-04-23 14:47:00,1.0202,1.02025,1.0199,1.0202,59200000.0
2008-04-23 14:48:00,1.02015,1.0206,1.02005,1.02035,209700000.0
2008-04-23 14:49:00,1.02035,1.02035,1.01955,1.01975,55800000.0
2008-04-23 14:50:00,1.01975,1.0198,1.01965,1.0197,30400000.0
2008-04-23 14:51:00,1.0197,1.0197,1.01945,1.01955,40000000.0
2008-04-23 14:52:00,1.01955,1.01955,1.01895,1.01895,65200000.0
2008-04-23 14:53:00,1.01905,1.0193,1.01905,1.0192,26200000.0
2008-04-23 14:54:00,1.0192,1.01935,1.019,1.01905,22400000.0
2008-04-23 14:55:00,1.01905,1.01935,1.019,1.01935,25800000.0
2008-04-23 14:56:00,1.01935,1.01935,1.0192,1.0192,16600000.0
2008-04-23 14:57:00,1.0192,1.01925,1.0188,1.0191,26500000.0
2008-04-23 14:58:00,1.0191,1.0191,1.01885,1.0189,48300000.0
2008-04-23 14:59:00,1.01885,1.01885,1.01835,1.01845,46400000.0
2008-04-23 15:00:00,1.01845,1.01865,1.0183,1.01845,69000000.0
2008-04-23 15:01:00,1.01845,1.01885,1.01845,1.01885,39200000.0
2008-04-23 15:02:00,1.01885,1.01895,1.0188,1.01885,44400000.0
2008-04-23 15:03:00,1.0188,1.0188,1.01835,1.0184,57000000.0
2008-04-23 15:04:00,1.0184,1.0185,1.0183,1.0184,41600000.0
2008-04-23 15:05:00,1.01835,1.01845,1.01815,1.0183,34300000.0
2008-04-23 15:06:00,1.0183,1.0183,1.01805,1.0183,20600000.0
2008-04-23 15:07:00,1.0183,1.01835,1.01815,1.01825,31500000.0
2008-04-23 15:08:00,1.01825,1.01825,1.01815,1.01825,23800000.0
2008-04-23 15:09:00,1.01825,1.01825,1.01795,1.0181,53000000.0
2008-04-23 15:10:00,1.0181,1.0181,1.01765,1.01775,57111524.0
2008-04-23 15:11:00,1.01775,1.01795,1.0177,1.0178,79500000.0
2008-04-23 15:12:00,1.0178,1.01795,1.01765,1.0179,30700000.0
2008-04-23 15:13:00,1.0179,1.01825,1.0177,1.01825,57700000.0
2008-04-23 15:14:00,1.01825,1.01845,1.01815,1.0184,49600000.0
2008-04-23 15:15:00,1.01845,1.0185,1.01805,1.01815,26100000.0
2008-04-23 15:16:00,1.01815,1.01835,1.01795,1.01805,37200000.0
2008-04-23 15:17:00,1.018,1.0181,1.0176,1.0176,41400000.0
2008-04-23 15:18:00,1.0176,1.01795,1.01755,1.01795,72000000.0
2008-04-23 15:19:00,1.01795,1.01825,1.0178,1.01825,33300000.0
2008-04-23 15:20:00,1.01825,1.0184,1.018,1.0182,45100000.0
2008-04-23 15:21:00,1.0182,1.0183,1.018,1.01815,38000000.0
2008-04-23 15:22:00,1.01815,1.01815,1.01785,1.01795,22600000.0
2008-04-23 15:23:00,1.01795,1.01795,1.01785,1.01795,15300000.0
2008-04-23 15:24:00,1.01795,1.01825,1.01795,1.01815,114300000.0
2008-04-23 15:25:00,1.01815,1.01815,1.01815,1.01815,199500000.0
2008-04-23 15:26:00,1.01815,1.01825,1.01805,1.01825,137400000.0
2008-04-23 15:27:00,1.0183,1.01845,1.0182,1.01835,45400000.0
2008-04-23 15:28:00,1.01835,1.0184,1.01825,1.01835,28600000.0
2008-04-23 15:29:00,1.01845,1.0191,1.01825,1.0191,82900000.0
2008-04-23 15:30:00,1.0191,1.01945,1.01885,1.01945,75200000.0
2008-04-23 15:31:00,1.01945,1.0196,1.0193,1.01955,106800000.0
2008-04-23 15:32:00,1.01955,1.0198,1.0195,1.01975,112300000.0
2008-04-23 15:33:00,1.01975,1.01975,1.0196,1.0196,43100000.0
2008-04-23 15:34:00,1.0196,1.02005,1.0196,1.0198,60100000.0
2008-04-23 15:35:00,1.0198,1.02,1.0197,1.0197,62000000.0
2008-04-23 15:36:00,1.0197,1.0197,1.0188,1.01885,49100000.0
2008-04-23 15:37:00,1.01885,1.01885,1.0183,1.01845,41400000.0
2008-04-23 15:38:00,1.01845,1.01895,1.01845,1.01895,25800000.0
2008-04-23 15:39:00,1.01905,1.01925,1.01875,1.01925,41800000.0
2008-04-23 15:40:00,1.01925,1.01955,1.01915,1.0195,25800000.0
2008-04-23 15:41:00,1.01955,1.02025,1.01925,1.0197,70400000.0
2008-04-23 15:42:00,1.0197,1.02015,1.0197,1.01995,47400000.0
2008-04-23 15:43:00,1.0201,1.0201,1.0194,1.01945,35800000.0
2008-04-23 15:44:00,1.01945,1.0197,1.01925,1.01965,59500000.0
2008-04-23 15:45:00,1.01965,1.01975,1.01955,1.01955,67800000.0
2008-04-23 15:46:00,1.01955,1.0197,1.0195,1.0195,16088408.0
2008-04-23 15:47:00,1.01945,1.0195,1.01935,1.0194,34000000.0
2008-04-23 15:48:00,1.0194,1.0194,1.01925,1.01925,8400000.0
2008-04-23 15:49:00,1.01925,1.01925,1.0191,1.01915,17000000.0
2008-04-23 15:50:00,1.01915,1.02,1.01915,1.0198,50400000.0
2008-04-23 15:51:00,1.0198,1.0198,1.01965,1.01975,17200000.0
2008-04-23 15:52:00,1.01975,1.01975,1.0197,1.01975,13000000.0
2008-04-23 15:53:00,1.01975,1.0198,1.0197,1.01975,25700000.0
2008-04-23 15:54:00,1.01975,1.02025,1.01975,1.0202,19200000.0
2008-04-23 15:55:00,1.0202,1.0202,1.01985,1.01995,37100000.0
2008-04-23 15:56:00,1.01995,1.02005,1.01965,1.01975,30800000.0
2008-04-23 15:57:00,1.01975,1.0198,1.01925,1.0193,25000000.0
2008-04-23 15:58:00,1.0193,1.0197,1.01915,1.01935,27000000.0
2008-04-23 15:59:00,1.01935,1.01985,1.0193,1.01985,50599999.0
2008-04-23 16:00:00,1.01985,1.0203,1.0198,1.0202,68700000.0
2008-04-23 16:01:00,1.0202,1.02025,1.02015,1.0202,22800000.0
2008-04-23 16:02:00,1.0202,1.0202,1.01995,1.02,35400000.0
2008-04-23 16:03:00,1.01995,1.02,1.01985,1.01995,18400000.0
2008-04-23 16:04:00,1.01995,1.02,1.0198,1.01985,32100000.0
2008-04-23 16:05:00,1.01985,1.02005,1.01985,1.01995,48000000.0
2008-04-23 16:06:00,1.01995,1.0204,1.01995,1.02035,74500000.0
2008-04-23 16:07:00,1.02035,1.0204,1.02025,1.0203,58500000.0
2008-04-23 16:08:00,1.0203,1.0207,1.0203,1.0207,68500000.0
2008-04-23 16:09:00,1.0207,1.0208,1.0206,1.02065,41300000.0
2008-04-23 16:10:00,1.02065,1.0207,1.02045,1.02065,82800000.0
2008-04-23 16:11:00,1.02065,1.02095,1.02065,1.0208,52400000.0
2008-04-23 16:12:00,1.0208,1.02115,1.02075,1.02115,93900000.0
2008-04-23 16:13:00,1.02115,1.02145,1.02095,1.0214,100400000.0
2008-04-23 16:14:00,1.0214,1.0214,1.021,1.0211,62200000.0
2008-04-23 16:15:00,1.0211,1.02115,1.02095,1.02095,22700000.0
2008-04-23 16:16:00,1.02095,1.021,1.02085,1.02085,67000000.0
2008-04-23 16:17:00,1.0208,1.02125,1.0207,1.02105,63200000.0
2008-04-23 16:18:00,1.02105,1.0211,1.02075,1.02075,45600000.0
2008-04-23 16:19:00,1.02075,1.021,1.02075,1.021,39700000.0
2008-04-23 16:20:00,1.021,1.0212,1.02095,1.02105,53100000.0
2008-04-23 16:21:00,1.02105,1.02115,1.02025,1.02025,49195864.0
2008-04-23 16:22:00,1.02025,1.02045,1.01975,1.0198,62500000.0
2008-04-23 16:23:00,1.0198,1.02035,1.0198,1.0203,70400000.0
2008-04-23 16:24:00,1.0203,1.02055,1.02025,1.0203,66000000.0
2008-04-23 16:25:00,1.0203,1.02035,1.0202,1.0202,48900000.0
2008-04-23 16:26:00,1.0202,1.02055,1.0201,1.0205,48900000.0
2008-04-23 16:27:00,1.0205,1.0208,1.0204,1.0208,51600000.0
2008-04-23 16:28:00,1.0208,1.02105,1.0207,1.02105,43500000.0
2008-04-23 16:29:00,1.02105,1.0212,1.02065,1.0209,47600000.0
2008-04-23 16:30:00,1.0209,1.02115,1.02065,1.02105,54500000.0
2008-04-23 16:31:00,1.02105,1.0212,1.02065,1.02065,71900000.0
2008-04-23 16:32:00,1.02065,1.02065,1.02045,1.0205,36200000.0
2008-04-23 16:33:00,1.0205,1.0206,1.0199,1.02005,52400000.0
2008-04-23 16:34:00,1.02005,1.0201,1.0196,1.0197,53100000.0
2008-04-23 16:35:00,1.0197,1.0199,1.0196,1.0199,43500000.0
2008-04-23 16:36:00,1.0199,1.02,1.0199,1.0199,31500000.0
2008-04-23 16:37:00,1.0199,1.0201,1.0198,1.01985,33200000.0
2008-04-23 16:38:00,1.01985,1.01995,1.0198,1.0199,33000000.0
2008-04-23 16:39:00,1.0199,1.01995,1.0198,1.01995,41600000.0
2008-04-23 16:40:00,1.02,1.02005,1.01985,1.02,43500000.0
2008-04-23 16:41:00,1.02,1.0201,1.01995,1.02,37700000.0
2008-04-23 16:42:00,1.02,1.02,1.01935,1.01935,37300000.0
2008-04-23 16:43:00,1.01935,1.0195,1.0193,1.01935,71600000.0
2008-04-23 16:44:00,1.01935,1.0194,1.0191,1.0192,142600000.0
2008-04-23 16:45:00,1.0192,1.01975,1.0192,1.01965,87300000.0
2008-04-23 16:46:00,1.01965,1.0197,1.0195,1.01955,69700000.0
2008-04-23 16:47:00,1.01955,1.0197,1.0195,1.0197,44000000.0
2008-04-23 16:48:00,1.0197,1.02,1.0197,1.01975,78600000.0
2008-04-23 16:49:00,1.01975,1.01975,1.01935,1.01965,46500000.0
2008-04-23 16:50:00,1.0197,1.02,1.01955,1.0196,29800000.0
2008-04-23 16:51:00,1.01965,1.0197,1.0192,1.0192,27000000.0
2008-04-23 16:52:00,1.0192,1.0192,1.0183,1.01895,52100000.0
2008-04-23 16:53:00,1.01905,1.0191,1.0188,1.019,40400000.0
2008-04-23 16:54:00,1.01905,1.01945,1.01875,1.01935,31000000.0
2008-04-23 16:55:00,1.01935,1.0195,1.01905,1.01905,35800000.0
2008-04-23 16:56:00,1.0191,1.01935,1.0191,1.0191,13600000.0
2008-04-23 16:57:00,1.0191,1.01915,1.01855,1.01855,47300000.0
2008-04-23 16:58:00,1.01855,1.01885,1.01855,1.01875,37200000.0
2008-04-23 16:59:00,1.0188,1.01925,1.01875,1.0189,72599999.0
2008-04-23 17:00:00,1.0189,1.0195,1.0189,1.0194,141500000.0
2008-04-23 17:01:00,1.01935,1.0194,1.01925,1.0194,75500000.0
2008-04-23 17:02:00,1.0194,1.01945,1.01925,1.01925,101500000.0
2008-04-23 17:03:00,1.01925,1.0194,1.01925,1.0194,30600000.0
2008-04-23 17:04:00,1.0194,1.0195,1.01935,1.01945,29400000.0
2008-04-23 17:05:00,1.0194,1.01945,1.01935,1.01935,39400000.0
2008-04-23 17:06:00,1.01935,1.0194,1.0193,1.01935,42200000.0
2008-04-23 17:07:00,1.01935,1.0197,1.01925,1.0196,100400000.0
2008-04-23 17:08:00,1.0196,1.0199,1.0196,1.01985,49100000.0
2008-04-23 17:09:00,1.01985,1.0199,1.0195,1.01975,60000000.0
2008-04-23 17:10:00,1.01975,1.01975,1.01955,1.0196,27000000.0
2008-04-23 17:11:00,1.0196,1.01965,1.0195,1.0196,28000000.0
2008-04-23 17:12:00,1.0196,1.01985,1.0196,1.01975,71000000.0
2008-04-23 17:13:00,1.01975,1.0199,1.01975,1.0198,23000000.0
2008-04-23 17:14:00,1.0199,1.0199,1.01975,1.0198,66500000.0
2008-04-23 17:15:00,1.0198,1.01985,1.01975,1.01975,74600000.0
2008-04-23 17:16:00,1.01975,1.02,1.0197,1.0198,278000000.0
2008-04-23 17:17:00,1.0198,1.01985,1.0195,1.01965,302800000.0
2008-04-23 17:18:00,1.01965,1.01975,1.01905,1.01925,60100000.0
2008-04-23 17:19:00,1.01925,1.01925,1.01885,1.01885,290700000.0
2008-04-23 17:20:00,1.01885,1.019,1.01865,1.0188,202900000.0
2008-04-23 17:21:00,1.0188,1.01885,1.01865,1.0187,51700000.0
2008-04-23 17:22:00,1.01865,1.01885,1.01865,1.0188,39900000.0
2008-04-23 17:23:00,1.0188,1.0189,1.01875,1.0188,92500000.0
2008-04-23 17:24:00,1.0188,1.01925,1.0188,1.01925,170000000.0
2008-04-23 17:25:00,1.01925,1.0198,1.01925,1.01975,29000000.0
2008-04-23 17:26:00,1.01975,1.01985,1.01955,1.01965,23400000.0
2008-04-23 17:27:00,1.01965,1.0197,1.0193,1.0193,28800000.0
2008-04-23 17:28:00,1.0193,1.01955,1.0193,1.0194,27400000.0
2008-04-23 17:29:00,1.0194,1.01945,1.0194,1.0194,13000000.0
2008-04-23 17:30:00,1.0194,1.01955,1.0194,1.0195,17000000.0
2008-04-23 17:31:00,1.01945,1.0195,1.0194,1.0195,80100000.0
2008-04-23 17:32:00,1.0195,1.0198,1.0194,1.0194,32200000.0
2008-04-23 17:33:00,1.01935,1.01935,1.01905,1.01925,105000000.0
2008-04-23 17:34:00,1.01925,1.01925,1.0186,1.019,57437355.0
2008-04-23 17:35:00,1.019,1.01905,1.01875,1.01895,24700000.0
2008-04-23 17:36:00,1.01895,1.01895,1.01855,1.01875,48100000.0
2008-04-23 17:37:00,1.01875,1.0188,1.01865,1.0188,17400000.0
2008-04-23 17:38:00,1.0188,1.0191,1.0188,1.01905,14200000.0
2008-04-23 17:39:00,1.01905,1.01915,1.01895,1.01905,12200000.0
2008-04-23 17:40:00,1.01905,1.0192,1.0189,1.0189,12200000.0
2008-04-23 17:41:00,1.0189,1.01925,1.01885,1.0191,57800000.0
2008-04-23 17:42:00,1.0191,1.0192,1.019,1.0191,17200000.0
2008-04-23 17:43:00,1.0191,1.0191,1.0189,1.019,25600000.0
2008-04-23 17:44:00,1.01895,1.019,1.01895,1.01895,8400000.0
2008-04-23 17:45:00,1.01895,1.01925,1.01895,1.01925,13600000.0
2008-04-23 17:46:00,1.01925,1.01925,1.01905,1.0191,18600000.0
2008-04-23 17:47:00,1.0191,1.01925,1.01905,1.01925,40800000.0
2008-04-23 17:48:00,1.01925,1.01935,1.01925,1.01935,144900000.0
2008-04-23 17:49:00,1.01935,1.0194,1.0193,1.01935,25800000.0
2008-04-23 17:50:00,1.0194,1.0194,1.0193,1.01935,14900000.0
2008-04-23 17:51:00,1.01935,1.0194,1.01935,1.01935,12200000.0
2008-04-23 17:52:00,1.01935,1.0195,1.019,1.01905,48600000.0
2008-04-23 17:53:00,1.0191,1.0193,1.0191,1.0193,8800000.0
2008-04-23 17:54:00,1.0193,1.0196,1.0193,1.01955,28700000.0
2008-04-23 17:55:00,1.01955,1.01965,1.0193,1.01935,27400000.0
2008-04-23 17:56:00,1.01935,1.01935,1.01925,1.0193,29400000.0
2008-04-23 17:57:00,1.0193,1.0193,1.0192,1.0192,8600000.0
2008-04-23 17:58:00,1.0192,1.0193,1.01915,1.0192,42400000.0
2008-04-23 17:59:00,1.0192,1.01935,1.0191,1.0193,33400000.0
2008-04-23 18:00:00,1.0193,1.0196,1.0192,1.0194,77600000.0
2008-04-23 18:01:00,1.0194,1.01965,1.0194,1.0195,53500000.0
2008-04-23 18:02:00,1.01955,1.01955,1.01955,1.01955,8800000.0
2008-04-23 18:03:00,1.01955,1.01955,1.01935,1.01935,50800000.0
2008-04-23 18:04:00,1.01935,1.01945,1.0191,1.0191,93700000.0
2008-04-23 18:05:00,1.0191,1.01915,1.01905,1.01915,113900000.0
2008-04-23 18:06:00,1.01915,1.01925,1.01895,1.01925,239000000.0
2008-04-23 18:07:00,1.01925,1.01925,1.01905,1.01925,79700000.0
2008-04-23 18:08:00,1.01915,1.01925,1.01905,1.01915,285400000.0
2008-04-23 18:09:00,1.01915,1.01975,1.01915,1.0197,115800000.0
2008-04-23 18:10:00,1.0197,1.02,1.0197,1.01975,259300000.0
2008-04-23 18:11:00,1.01975,1.01975,1.01955,1.01965,135800000.0
2008-04-23 18:12:00,1.01965,1.0197,1.0194,1.01945,410100000.0
2008-04-23 18:13:00,1.01945,1.01945,1.01925,1.01945,387100000.0
2008-04-23 18:14:00,1.01945,1.01975,1.01945,1.01975,124400000.0
2008-04-23 18:15:00,1.01975,1.01975,1.01945,1.01955,181600000.0
2008-04-23 18:16:00,1.0196,1.0198,1.0196,1.01965,195200000.0
2008-04-23 18:17:00,1.01965,1.01975,1.01965,1.01975,84300000.0
2008-04-23 18:18:00,1.01975,1.0198,1.0197,1.0198,45300000.0
2008-04-23 18:19:00,1.0198,1.0199,1.0197,1.0198,131100000.0
2008-04-23 18:20:00,1.0198,1.0198,1.01965,1.0197,104100000.0
2008-04-23 18:21:00,1.0197,1.0198,1.01965,1.01965,140700000.0
2008-04-23 18:22:00,1.01965,1.01965,1.01955,1.01955,80500000.0
2008-04-23 18:23:00,1.01955,1.0196,1.01955,1.0196,49500000.0
2008-04-23 18:24:00,1.0196,1.0197,1.01955,1.0197,187300000.0
2008-04-23 18:25:00,1.0197,1.01975,1.01965,1.0197,97800000.0
2008-04-23 18:26:00,1.0197,1.0199,1.0197,1.0197,31000000.0
2008-04-23 18:27:00,1.0197,1.01975,1.0197,1.01975,7800000.0
2008-04-23 18:28:00,1.0197,1.0197,1.0196,1.0196,56800000.0
2008-04-23 18:29:00,1.0196,1.0196,1.01935,1.01955,101700000.0
2008-04-23 18:30:00,1.0196,1.0197,1.0193,1.01945,213400000.0
2008-04-23 18:31:00,1.01955,1.01955,1.01955,1.01955,89300000.0
2008-04-23 18:32:00,1.01955,1.0196,1.0195,1.01955,63600000.0
2008-04-23 18:33:00,1.01955,1.01955,1.0194,1.0194,104700000.0
2008-04-23 18:34:00,1.0194,1.0195,1.0193,1.01945,231500000.0
2008-04-23 18:35:00,1.01945,1.01945,1.01945,1.01945,161300000.0
2008-04-23 18:36:00,1.01945,1.01965,1.01945,1.01965,257400000.0
2008-04-23 18:37:00,1.01965,1.01985,1.01965,1.01985,623800000.0
2008-04-23 18:38:00,1.01985,1.01985,1.01975,1.01985,291700000.0
2008-04-23 18:39:00,1.01985,1.01995,1.01985,1.0199,339200000.0
2008-04-23 18:40:00,1.0199,1.0199,1.01975,1.01975,178200000.0
2008-04-23 18:41:00,1.0198,1.01985,1.01975,1.01985,84000000.0
2008-04-23 18:42:00,1.0198,1.01985,1.01975,1.01975,113000000.0
2008-04-23 18:43:00,1.01975,1.01975,1.0196,1.01965,119400000.0
2008-04-23 18:44:00,1.01965,1.01965,1.0196,1.01965,132900000.0
2008-04-23 18:45:00,1.01965,1.01985,1.01955,1.01965,232000000.0
2008-04-23 18:46:00,1.01965,1.01965,1.01945,1.01945,259100000.0
2008-04-23 18:47:00,1.01945,1.01945,1.01935,1.01935,218600000.0
2008-04-23 18:48:00,1.01935,1.01945,1.01935,1.01935,360900000.0
2008-04-23 18:49:00,1.01935,1.01945,1.01935,1.01935,343600000.0
2008-04-23 18:50:00,1.01935,1.01965,1.01935,1.01955,164400000.0
2008-04-23 18:51:00,1.01955,1.01955,1.0195,1.0195,137000000.0
2008-04-23 18:52:00,1.0195,1.01955,1.0195,1.01955,52900000.0
2008-04-23 18:53:00,1.01955,1.0197,1.01955,1.01965,378900000.0
2008-04-23 18:54:00,1.01965,1.01985,1.01955,1.0197,254600000.0
2008-04-23 18:55:00,1.01975,1.01975,1.01955,1.0197,144800000.0
2008-04-23 18:56:00,1.0197,1.01975,1.01965,1.01965,90100000.0
2008-04-23 18:57:00,1.01965,1.01975,1.01965,1.01975,191400000.0
2008-04-23 18:58:00,1.01975,1.01975,1.01965,1.01965,350200000.0
2008-04-23 18:59:00,1.01965,1.01985,1.01965,1.01975,614200009.0
2008-04-23 19:00:00,1.01975,1.0198,1.01955,1.01975,155000000.0
2008-04-23 19:01:00,1.01975,1.01995,1.01975,1.0198,154600000.0
2008-04-23 19:02:00,1.0198,1.01985,1.01965,1.01965,212200000.0
2008-04-23 19:03:00,1.01965,1.01985,1.0196,1.0196,132400000.0
2008-04-23 19:04:00,1.0196,1.0196,1.01955,1.0196,37500000.0
2008-04-23 19:05:00,1.0196,1.01965,1.01955,1.01955,52300000.0
2008-04-23 19:06:00,1.01955,1.0196,1.01955,1.01955,73300000.0
2008-04-23 19:07:00,1.01955,1.01955,1.01945,1.01945,85200000.0
2008-04-23 19:08:00,1.01945,1.01945,1.01895,1.0191,163400000.0
2008-04-23 19:09:00,1.0191,1.0191,1.01875,1.01875,196900000.0
2008-04-23 19:10:00,1.01875,1.01895,1.01875,1.0188,131600000.0
2008-04-23 19:11:00,1.0188,1.0189,1.0188,1.0189,25400000.0
2008-04-23 19:12:00,1.0189,1.01895,1.0188,1.01895,63500000.0
2008-04-23 19:13:00,1.01895,1.01895,1.01895,1.01895,12600000.0
2008-04-23 19:14:00,1.01895,1.01905,1.01895,1.01895,44600000.0
2008-04-23 19:15:00,1.01895,1.01915,1.01895,1.0191,199400000.0
2008-04-23 19:16:00,1.0191,1.0192,1.0191,1.0191,30600000.0
2008-04-23 19:17:00,1.0191,1.0191,1.01905,1.0191,180700000.0
2008-04-23 19:18:00,1.0191,1.0191,1.019,1.01905,96200000.0
2008-04-23 19:19:00,1.01905,1.01905,1.01905,1.01905,8000000.0
2008-04-23 19:20:00,1.01905,1.01915,1.01905,1.01905,50600000.0
2008-04-23 19:21:00,1.01905,1.01915,1.01905,1.01905,83700000.0
2008-04-23 19:22:00,1.01905,1.01905,1.01905,1.01905,37900000.0
2008-04-23 19:23:00,1.01905,1.01905,1.01905,1.01905,39800000.0
2008-04-23 19:24:00,1.01905,1.01905,1.0187,1.01875,72700000.0
2008-04-23 19:25:00,1.01875,1.01885,1.0187,1.01885,69000000.0
2008-04-23 19:26:00,1.01885,1.01885,1.01855,1.01855,207800000.0
2008-04-23 19:27:00,1.01855,1.01865,1.0185,1.0185,43700000.0
2008-04-23 19:28:00,1.0185,1.0185,1.01845,1.01845,179900000.0
2008-04-23 19:29:00,1.01845,1.01845,1.01835,1.01845,52000000.0
2008-04-23 19:30:00,1.01845,1.01845,1.01765,1.01785,299100000.0
2008-04-23 19:31:00,1.01785,1.0181,1.01755,1.01765,143300000.0
2008-04-23 19:32:00,1.01765,1.0178,1.01755,1.0176,154200000.0
2008-04-23 19:33:00,1.0176,1.0178,1.01755,1.01765,123400000.0
2008-04-23 19:34:00,1.0177,1.01785,1.0177,1.01775,105700000.0
2008-04-23 19:35:00,1.01775,1.01795,1.01775,1.01795,119700000.0
2008-04-23 19:36:00,1.01795,1.01805,1.01795,1.01805,288000000.0
2008-04-23 19:37:00,1.01815,1.0183,1.0181,1.0183,85400000.0
2008-04-23 19:38:00,1.0183,1.0184,1.01785,1.01785,84900000.0
2008-04-23 19:39:00,1.01785,1.01815,1.01785,1.01795,63400000.0
2008-04-23 19:40:00,1.01795,1.01795,1.01785,1.01795,57700000.0
2008-04-23 19:41:00,1.01795,1.01795,1.01785,1.0179,92600000.0
2008-04-23 19:42:00,1.0179,1.01795,1.0179,1.01795,20600000.0
2008-04-23 19:43:00,1.01795,1.01805,1.01795,1.01805,42400000.0
2008-04-23 19:44:00,1.01805,1.01805,1.018,1.01805,63500000.0
2008-04-23 19:45:00,1.01805,1.01815,1.0179,1.01805,20900000.0
2008-04-23 19:46:00,1.01805,1.01805,1.0179,1.01795,65000000.0
2008-04-23 19:47:00,1.01795,1.018,1.0179,1.01795,33800000.0
2008-04-23 19:48:00,1.01795,1.01795,1.01775,1.01775,58600000.0
2008-04-23 19:49:00,1.01775,1.01775,1.01755,1.0176,97000000.0
2008-04-23 19:50:00,1.0176,1.01765,1.0176,1.01765,5800000.0
2008-04-23 19:51:00,1.01765,1.0177,1.0176,1.01765,18600000.0
2008-04-23 19:52:00,1.01765,1.01765,1.01755,1.01755,50000000.0
2008-04-23 19:53:00,1.01755,1.01755,1.01755,1.01755,209100000.0
2008-04-23 19:54:00,1.01755,1.01755,1.0173,1.01755,216500000.0
2008-04-23 19:55:00,1.01755,1.01765,1.0173,1.0173,171600000.0
2008-04-23 19:56:00,1.0173,1.0173,1.017,1.0172,212700000.0
2008-04-23 19:57:00,1.0172,1.01725,1.0171,1.01725,131600000.0
2008-04-23 19:58:00,1.01725,1.01725,1.01705,1.01705,182300000.0
2008-04-23 19:59:00,1.01705,1.01705,1.01665,1.0168,278600000.0
2008-04-23 20:00:00,1.0168,1.0172,1.01675,1.01705,94400000.0
2008-04-23 20:01:00,1.0171,1.01715,1.01665,1.01665,199900000.0
2008-04-23 20:02:00,1.01665,1.0167,1.01655,1.0166,38600000.0
2008-04-23 20:03:00,1.0167,1.0167,1.0166,1.01665,17200000.0
2008-04-23 20:04:00,1.01665,1.01665,1.0166,1.01665,5200000.0
2008-04-23 20:05:00,1.01665,1.01665,1.0166,1.0166,13300000.0
2008-04-23 20:06:00,1.0166,1.01675,1.01655,1.01675,166800000.0
2008-04-23 20:07:00,1.01675,1.0168,1.01625,1.01625,118100000.0
2008-04-23 20:08:00,1.01625,1.01645,1.0162,1.0162,200700000.0
2008-04-23 20:09:00,1.0162,1.0162,1.01595,1.01605,51900000.0
2008-04-23 20:10:00,1.01605,1.0163,1.01595,1.01615,211700000.0
2008-04-23 20:11:00,1.01615,1.0162,1.01605,1.01615,229800000.0
2008-04-23 20:12:00,1.01615,1.01645,1.0161,1.0164,19000000.0
2008-04-23 20:13:00,1.0164,1.0164,1.0162,1.0163,12600000.0
2008-04-23 20:14:00,1.0163,1.0163,1.01625,1.0163,12200000.0
2008-04-23 20:15:00,1.0164,1.0164,1.01625,1.0163,31400000.0
2008-04-23 20:16:00,1.0163,1.01665,1.01625,1.0165,97200000.0
2008-04-23 20:17:00,1.01655,1.0166,1.01645,1.01645,75600000.0
2008-04-23 20:18:00,1.01645,1.0165,1.01625,1.0163,50900000.0
2008-04-23 20:19:00,1.0163,1.01655,1.0163,1.01635,19700000.0
2008-04-23 20:20:00,1.01635,1.01635,1.01615,1.01635,26200000.0
2008-04-23 20:21:00,1.01635,1.01645,1.01635,1.01645,7000000.0
2008-04-23 20:22:00,1.01645,1.0167,1.0164,1.0167,12200000.0
2008-04-23 20:23:00,1.0167,1.0167,1.0165,1.01655,22800000.0
2008-04-23 20:24:00,1.01655,1.0168,1.01655,1.01675,20700000.0
2008-04-23 20:25:00,1.01675,1.017,1.0167,1.01675,22800000.0
2008-04-23 20:26:00,1.01675,1.0168,1.01675,1.01675,7000000.0
2008-04-23 20:27:00,1.01675,1.01675,1.0167,1.0167,5200000.0
2008-04-23 20:28:00,1.0167,1.01675,1.01665,1.0167,13200000.0
2008-04-23 20:29:00,1.0167,1.0167,1.0164,1.0167,25500000.0
2008-04-23 20:30:00,1.0167,1.01685,1.01655,1.01665,15600000.0
2008-04-23 20:31:00,1.0167,1.01675,1.0165,1.0166,21700000.0
2008-04-23 20:32:00,1.0166,1.0166,1.0166,1.0166,7000000.0
2008-04-23 20:33:00,1.0166,1.01665,1.0166,1.01665,4800000.0
2008-04-23 20:34:00,1.01665,1.0168,1.01665,1.0168,12000000.0
2008-04-23 20:35:00,1.0168,1.0168,1.0167,1.01675,14800000.0
2008-04-23 20:36:00,1.01675,1.0168,1.01665,1.01665,143500000.0
2008-04-23 20:37:00,1.01665,1.01665,1.01665,1.01665,136800000.0
2008-04-23 20:38:00,1.01665,1.01675,1.01665,1.01675,88700000.0
2008-04-23 20:39:00,1.01675,1.017,1.01675,1.017,130100000.0
2008-04-23 20:40:00,1.017,1.01715,1.01685,1.01705,97500000.0
2008-04-23 20:41:00,1.01705,1.01715,1.01705,1.01715,75900000.0
2008-04-23 20:42:00,1.0173,1.0175,1.01715,1.0173,61000000.0
2008-04-23 20:43:00,1.0173,1.0173,1.0173,1.0173,6000000.0
2008-04-23 20:44:00,1.0173,1.0173,1.0173,1.0173,6400000.0
2008-04-23 20:45:00,1.0173,1.0173,1.0171,1.0172,21100000.0
2008-04-23 20:46:00,1.0172,1.01735,1.0172,1.0173,76900000.0
2008-04-23 20:47:00,1.0173,1.0173,1.01725,1.0173,36100000.0
2008-04-23 20:48:00,1.01735,1.0176,1.0173,1.0175,140900000.0
2008-04-23 20:49:00,1.0175,1.0176,1.0175,1.0175,110700000.0
2008-04-23 20:50:00,1.0175,1.01765,1.0175,1.0175,104200000.0
2008-04-23 20:51:00,1.0175,1.01755,1.0171,1.0171,55800000.0
2008-04-23 20:52:00,1.01715,1.01765,1.01715,1.0175,124000000.0
2008-04-23 20:53:00,1.0175,1.0175,1.01725,1.0175,44900000.0
2008-04-23 20:54:00,1.0175,1.01765,1.0171,1.01765,188600000.0
2008-04-23 20:55:00,1.0177,1.0177,1.01745,1.0176,208400000.0
2008-04-23 20:56:00,1.0176,1.0176,1.01745,1.0175,46400000.0
2008-04-23 20:57:00,1.0175,1.01755,1.0175,1.0175,8800000.0
2008-04-23 20:58:00,1.0175,1.0178,1.0175,1.0175,51200000.0
2008-04-23 20:59:00,1.0175,1.01755,1.01715,1.0172,106100000.0
2008-04-23 21:00:00,1.0172,1.0173,1.017,1.017,56800000.0
2008-04-23 21:01:00,1.017,1.017,1.0169,1.01695,56800000.0
2008-04-23 21:02:00,1.01695,1.01695,1.01695,1.01695,47500000.0
2008-04-23 21:03:00,1.01695,1.01695,1.0168,1.01685,86800000.0
2008-04-23 21:04:00,1.01685,1.0169,1.01685,1.0169,12200000.0
2008-04-23 21:05:00,1.01695,1.01725,1.01695,1.01725,80100000.0
2008-04-23 21:06:00,1.01725,1.01725,1.0172,1.0172,5200000.0
2008-04-23 21:07:00,1.0172,1.0172,1.0172,1.0172,5000000.0
2008-04-23 21:08:00,1.0172,1.0172,1.0172,1.0172,4000000.0
2008-04-23 21:09:00,1.0172,1.01725,1.0172,1.01725,9700000.0
2008-04-23 21:10:00,1.01725,1.01725,1.01705,1.0171,88200000.0
2008-04-23 21:11:00,1.0171,1.0171,1.01705,1.01705,26100000.0
2008-04-23 21:12:00,1.01705,1.01705,1.01705,1.01705,27500000.0
2008-04-23 21:13:00,1.01705,1.01705,1.017,1.017,4400000.0
2008-04-23 21:14:00,1.017,1.017,1.01685,1.0169,42700000.0
2008-04-23 21:15:00,1.01685,1.01685,1.01685,1.01685,32200000.0
2008-04-23 21:16:00,1.01685,1.01685,1.01675,1.01675,189299999.0
2008-04-23 21:17:00,1.01675,1.0168,1.01675,1.01675,66700000.0
2008-04-23 21:18:00,1.01675,1.01675,1.01675,1.01675,53700000.0
2008-04-23 21:19:00,1.01675,1.017,1.01675,1.017,21800000.0
2008-04-23 21:20:00,1.017,1.017,1.017,1.017,3000000.0
2008-04-23 21:21:00,1.017,1.017,1.017,1.017,400000.0
2008-04-23 21:22:00,1.017,1.017,1.01695,1.01695,12500000.0
2008-04-23 21:23:00,1.01695,1.01705,1.01695,1.01695,20300000.0
2008-04-23 21:24:00,1.01695,1.01715,1.01695,1.01705,20200000.0
2008-04-23 21:25:00,1.01705,1.0172,1.017,1.0171,17400000.0
2008-04-23 21:26:00,1.0171,1.0171,1.01705,1.01705,37900000.0
2008-04-23 21:27:00,1.01705,1.0171,1.01705,1.01705,84400000.0
2008-04-23 21:28:00,1.01705,1.01705,1.01705,1.01705,25000000.0
2008-04-23 21:29:00,1.01705,1.0172,1.01705,1.0172,58900000.0
2008-04-23 21:30:00,1.0172,1.01725,1.01705,1.01705,101600000.0
2008-04-23 21:31:00,1.01705,1.01715,1.01705,1.01715,5700000.0
2008-04-23 21:32:00,1.01715,1.01725,1.01715,1.01725,28600000.0
2008-04-23 21:33:00,1.01725,1.01725,1.0172,1.0172,38800000.0
2008-04-23 21:34:00,1.0172,1.0172,1.01715,1.0172,30400000.0
2008-04-23 21:35:00,1.0172,1.0172,1.01705,1.01715,28400000.0
2008-04-23 21:36:00,1.0171,1.0171,1.01705,1.01705,82300000.0
2008-04-23 21:37:00,1.01705,1.01725,1.01705,1.01715,140400000.0
2008-04-23 21:38:00,1.01715,1.01715,1.01705,1.01705,26700000.0
2008-04-23 21:39:00,1.01705,1.0171,1.017,1.0171,26300000.0
2008-04-23 21:40:00,1.0171,1.0171,1.0171,1.0171,18400000.0
2008-04-23 21:41:00,1.0171,1.0171,1.01705,1.01705,16400000.0
2008-04-23 21:42:00,1.01705,1.0171,1.01705,1.0171,9500000.0
2008-04-23 21:43:00,1.0171,1.0171,1.0171,1.0171,1200000.0
2008-04-23 21:44:00,1.0171,1.0171,1.01705,1.01705,8000000.0
2008-04-23 21:45:00,1.01705,1.01705,1.01705,1.01705,17700000.0
2008-04-23 21:46:00,1.01705,1.01705,1.01705,1.01705,15600000.0
2008-04-23 21:47:00,1.01705,1.01705,1.01705,1.01705,38000000.0
2008-04-23 21:48:00,1.01705,1.01705,1.017,1.017,14100000.0
2008-04-23 21:49:00,1.017,1.01725,1.017,1.0172,33500000.0
2008-04-23 21:50:00,1.0172,1.01725,1.0172,1.0172,87400000.0
2008-04-23 21:51:00,1.0172,1.01725,1.0172,1.0172,3900000.0
2008-04-23 21:52:00,1.0172,1.0173,1.0172,1.0173,66500000.0
2008-04-23 21:53:00,1.01725,1.01725,1.01715,1.0172,74400000.0
2008-04-23 21:54:00,1.0172,1.01725,1.0172,1.01725,33100000.0
2008-04-23 21:55:00,1.01725,1.0173,1.01725,1.0173,17200000.0
2008-04-23 21:56:00,1.0173,1.0174,1.01725,1.0174,73400000.0
2008-04-23 21:57:00,1.0174,1.0174,1.01735,1.01735,16100000.0
2008-04-23 21:58:00,1.01735,1.01735,1.01725,1.01725,138800000.0
2008-04-23 21:59:00,1.01725,1.01725,1.01695,1.01705,172400000.0
2008-04-23 22:00:00,1.0172,1.0172,1.01695,1.017,43500000.0
2008-04-23 22:01:00,1.017,1.0171,1.01675,1.0168,54400000.0
2008-04-23 22:02:00,1.0168,1.0168,1.01675,1.01675,10800000.0
2008-04-23 22:03:00,1.01675,1.0168,1.01665,1.01665,11100000.0
2008-04-23 22:04:00,1.01655,1.01655,1.01645,1.0165,52300000.0
2008-04-23 22:05:00,1.0165,1.01665,1.01645,1.01655,24500000.0
2008-04-23 22:06:00,1.01655,1.0166,1.01655,1.0166,1800000.0
2008-04-23 22:07:00,1.0166,1.01675,1.0166,1.01675,9000000.0
2008-04-23 22:08:00,1.01675,1.017,1.01675,1.017,32500000.0
2008-04-23 22:09:00,1.017,1.017,1.017,1.017,3200000.0
2008-04-23 22:10:00,1.017,1.017,1.01685,1.017,10300000.0
2008-04-23 22:11:00,1.017,1.017,1.017,1.017,2600000.0
2008-04-23 22:12:00,1.017,1.017,1.0169,1.0169,10000000.0
2008-04-23 22:13:00,1.0169,1.0169,1.0169,1.0169,6300000.0
2008-04-23 22:14:00,1.0169,1.01695,1.0169,1.01695,11600000.0
2008-04-23 22:15:00,1.01695,1.0171,1.01695,1.017,32300000.0
2008-04-23 22:16:00,1.017,1.017,1.01695,1.01695,42900000.0
2008-04-23 22:17:00,1.01695,1.017,1.01695,1.01695,23700000.0
2008-04-23 22:18:00,1.01695,1.01695,1.01695,1.01695,9900000.0
2008-04-23 22:19:00,1.01695,1.017,1.01685,1.01685,36300000.0
2008-04-23 22:20:00,1.01685,1.01685,1.01685,1.01685,4800000.0
2008-04-23 22:21:00,1.0169,1.01695,1.0169,1.01695,17600000.0
2008-04-23 22:22:00,1.01695,1.01695,1.0168,1.01695,15700000.0
2008-04-23 22:23:00,1.01695,1.01695,1.01685,1.0169,11800000.0
2008-04-23 22:24:00,1.0169,1.01695,1.0169,1.01695,6000000.0
2008-04-23 22:25:00,1.01695,1.01695,1.01685,1.01685,21400000.0
2008-04-23 22:26:00,1.01685,1.01685,1.01685,1.01685,10200000.0
2008-04-23 22:27:00,1.01685,1.01685,1.0168,1.01685,12300000.0
2008-04-23 22:28:00,1.0168,1.0168,1.0167,1.0167,8800000.0
2008-04-23 22:29:00,1.0167,1.01675,1.0167,1.0167,12200000.0
2008-04-23 22:30:00,1.0167,1.0167,1.0166,1.01665,36400000.0
2008-04-23 22:31:00,1.01665,1.01665,1.01665,1.01665,10200000.0
2008-04-23 22:32:00,1.01665,1.01675,1.01665,1.0167,19000000.0
2008-04-23 22:33:00,1.0167,1.01675,1.0167,1.01675,3000000.0
2008-04-23 22:34:00,1.01675,1.01675,1.01675,1.01675,2800000.0
2008-04-23 22:35:00,1.01675,1.01685,1.01675,1.01685,4400000.0
2008-04-23 22:36:00,1.01685,1.0169,1.0167,1.0167,16100000.0
2008-04-23 22:37:00,1.0167,1.0167,1.0166,1.0166,84100000.0
2008-04-23 22:38:00,1.01665,1.0167,1.01665,1.0167,28900000.0
2008-04-23 22:39:00,1.0167,1.0167,1.0166,1.0167,187200000.0
2008-04-23 22:40:00,1.0167,1.01685,1.0167,1.0167,228800000.0
2008-04-23 22:41:00,1.01675,1.0168,1.0167,1.0168,27600000.0
2008-04-23 22:42:00,1.0168,1.01685,1.0168,1.0168,25200000.0
2008-04-23 22:43:00,1.0168,1.0168,1.0167,1.0167,62400000.0
2008-04-23 22:44:00,1.0167,1.0167,1.0167,1.0167,71600000.0
2008-04-23 22:45:00,1.01665,1.0168,1.0166,1.0166,124500000.0
2008-04-23 22:46:00,1.01655,1.01665,1.0161,1.01655,36500000.0
2008-04-23 22:47:00,1.01655,1.01665,1.01655,1.0166,79100000.0
2008-04-23 22:48:00,1.0166,1.0167,1.0164,1.0164,117700000.0
2008-04-23 22:49:00,1.0165,1.0165,1.0164,1.0164,29800000.0
2008-04-23 22:50:00,1.0164,1.01645,1.0164,1.0164,16900000.0
2008-04-23 22:51:00,1.0164,1.01645,1.0164,1.01645,5300000.0
2008-04-23 22:52:00,1.01645,1.0165,1.01645,1.0165,9300000.0
2008-04-23 22:53:00,1.0165,1.0165,1.0165,1.0165,31400000.0
2008-04-23 22:54:00,1.0165,1.0165,1.0165,1.0165,85100000.0
2008-04-23 22:55:00,1.0165,1.0165,1.0165,1.0165,81000000.0
2008-04-23 22:56:00,1.0165,1.0165,1.0165,1.0165,114800000.0
2008-04-23 22:57:00,1.0165,1.0167,1.0165,1.0166,134100000.0
2008-04-23 22:58:00,1.0166,1.0167,1.0166,1.0167,115400000.0
2008-04-23 22:59:00,1.0167,1.0171,1.0167,1.0168,188400000.0
2008-04-23 23:00:00,1.0168,1.0168,1.0165,1.0166,232800000.0
2008-04-23 23:01:00,1.0166,1.0168,1.0166,1.0168,352000000.0
2008-04-23 23:02:00,1.0168,1.0168,1.0168,1.0168,160000000.0
2008-04-23 23:03:00,1.0171,1.0171,1.017,1.017,113600000.0
2008-04-23 23:04:00,1.017,1.0175,1.017,1.0173,327900000.0
2008-04-23 23:05:00,1.0173,1.0176,1.0173,1.0174,496000000.0
2008-04-23 23:06:00,1.0174,1.0176,1.0174,1.0175,340000000.0
2008-04-23 23:07:00,1.0175,1.0175,1.0174,1.0174,332000000.0
2008-04-23 23:08:00,1.0174,1.0175,1.0174,1.0175,343300000.0
2008-04-23 23:09:00,1.0175,1.0175,1.017,1.017,521700000.0
2008-04-23 23:10:00,1.017,1.0171,1.017,1.0171,367300000.0
2008-04-23 23:11:00,1.0171,1.0171,1.0171,1.0171,359599997.0
2008-04-23 23:12:00,1.0171,1.0171,1.0171,1.0171,621599963.0
2008-04-23 23:13:00,1.0171,1.0171,1.0171,1.0171,621599963.0
2008-04-23 23:14:00,1.0171,1.0172,1.0171,1.0172,157599992.0
2008-04-23 23:15:00,1.0172,1.0172,1.0171,1.0171,344800000.0
2008-04-23 23:16:00,1.0171,1.0171,1.0171,1.0171,325600000.0
2008-04-23 23:17:00,1.0171,1.0171,1.0169,1.017,276300000.0
2008-04-23 23:18:00,1.017,1.017,1.017,1.017,240500000.0
2008-04-23 23:19:00,1.017,1.0171,1.017,1.0171,206600000.0
2008-04-23 23:20:00,1.0171,1.0171,1.0171,1.0171,181100000.0
2008-04-23 23:21:00,1.0171,1.0171,1.0171,1.0171,209300000.0
2008-04-23 23:22:00,1.0171,1.0171,1.017,1.017,146600000.0
2008-04-23 23:23:00,1.017,1.017,1.017,1.017,159800000.0
2008-04-23 23:24:00,1.017,1.017,1.017,1.017,169200000.0
2008-04-23 23:25:00,1.017,1.0171,1.017,1.0171,127400000.0
2008-04-23 23:26:00,1.0171,1.0171,1.0171,1.0171,23100000.0
2008-04-23 23:27:00,1.0171,1.0171,1.0171,1.0171,24200000.0
2008-04-23 23:28:00,1.0171,1.0171,1.0171,1.0171,17600000.0
2008-04-23 23:29:00,1.0171,1.0171,1.0171,1.0171,2200000.0
2008-04-23 23:30:00,1.0171,1.0171,1.0171,1.0171,4600000.0
2008-04-23 23:31:00,1.0171,1.0171,1.0171,1.0171,2400000.0
2008-04-23 23:32:00,1.0171,1.0171,1.01695,1.017,30800000.0
2008-04-23 23:33:00,1.017,1.017,1.017,1.017,8200000.0
2008-04-23 23:34:00,1.017,1.017,1.017,1.017,4800000.0
2008-04-23 23:35:00,1.017,1.017,1.017,1.017,3200000.0
2008-04-23 23:36:00,1.017,1.017,1.0169,1.0169,28100000.0
2008-04-23 23:37:00,1.0169,1.0169,1.0169,1.0169,21600000.0
2008-04-23 23:38:00,1.0169,1.0169,1.0165,1.0165,38400000.0
2008-04-23 23:39:00,1.0165,1.0166,1.0165,1.0166,7200000.0
2008-04-23 23:40:00,1.0166,1.0166,1.0166,1.0166,3200000.0
2008-04-23 23:41:00,1.0166,1.0166,1.0166,1.0166,3200000.0
2008-04-23 23:42:00,1.0166,1.0166,1.0165,1.0165,71000000.0
2008-04-23 23:43:00,1.0165,1.0167,1.0165,1.0167,120000000.0
2008-04-23 23:44:00,1.0167,1.01675,1.0167,1.01675,44500000.0
2008-04-23 23:45:00,1.01675,1.0169,1.0167,1.0168,108000000.0
2008-04-23 23:46:00,1.0168,1.0169,1.0167,1.0167,91200000.0
2008-04-23 23:47:00,1.0167,1.0167,1.0167,1.0167,45200000.0
2008-04-23 23:48:00,1.0167,1.0171,1.0167,1.0168,70900000.0
2008-04-23 23:49:00,1.0168,1.0168,1.0168,1.0168,56200000.0
2008-04-23 23:50:00,1.0168,1.0168,1.0168,1.0168,29000000.0
2008-04-23 23:51:00,1.0168,1.0168,1.0168,1.0168,50600000.0
2008-04-23 23:52:00,1.0168,1.0168,1.0168,1.0168,30600000.0
2008-04-23 23:53:00,1.0168,1.0168,1.0168,1.0168,42400000.0
2008-04-23 23:54:00,1.0168,1.0168,1.0168,1.0168,33300000.0
2008-04-23 23:55:00,1.0168,1.0168,1.0168,1.0168,40200000.0
2008-04-23 23:56:00,1.0168,1.0168,1.0168,1.0168,26700000.0
2008-04-23 23:57:00,1.0168,1.0168,1.0168,1.0168,27100000.0
2008-04-23 23:58:00,1.0168,1.0169,1.0168,1.0169,212400000.0
2008-04-23 23:59:00,1.0169,1.0169,1.0169,1.0169,144000000.0
2008-04-24 00:00:00,1.0169,1.0169,1.0169,1.0169,81600000.0
2008-04-24 00:01:00,1.0169,1.0169,1.0168,1.0169,152800000.0
2008-04-24 00:02:00,1.0169,1.0169,1.0169,1.0169,48800000.0
2008-04-24 00:03:00,1.0169,1.0169,1.0169,1.0169,15200000.0
2008-04-24 00:04:00,1.0169,1.0169,1.0169,1.0169,32000000.0
2008-04-24 00:05:00,1.0169,1.0169,1.0169,1.0169,58400000.0
2008-04-24 00:06:00,1.0169,1.0169,1.0168,1.0168,81000000.0
2008-04-24 00:07:00,1.0168,1.0168,1.0167,1.0168,277400000.0
2008-04-24 00:08:00,1.0168,1.0168,1.0168,1.0168,199100000.0
2008-04-24 00:09:00,1.0168,1.0168,1.0168,1.0168,64000000.0
2008-04-24 00:10:00,1.0168,1.0168,1.0168,1.0168,96000000.0
2008-04-24 00:11:00,1.0168,1.0168,1.0168,1.0168,120900000.0
2008-04-24 00:12:00,1.0168,1.0168,1.0168,1.0168,83500000.0
2008-04-24 00:13:00,1.0168,1.0168,1.0168,1.0168,69200000.0
2008-04-24 00:14:00,1.0168,1.0168,1.0168,1.0168,76800000.0
2008-04-24 00:15:00,1.0168,1.0168,1.0168,1.0168,33600000.0
2008-04-24 00:16:00,1.0168,1.0168,1.0168,1.0168,179400000.0
2008-04-24 00:17:00,1.0168,1.0168,1.0168,1.0168,194700000.0
2008-04-24 00:18:00,1.0168,1.0168,1.0168,1.0168,81600000.0
2008-04-24 00:19:00,1.0168,1.017,1.0167,1.017,114900000.0
2008-04-24 00:20:00,1.017,1.017,1.017,1.017,6000000.0
2008-04-24 00:21:00,1.017,1.017,1.017,1.017,6000000.0
2008-04-24 00:22:00,1.017,1.017,1.017,1.017,16800000.0
2008-04-24 00:23:00,1.017,1.017,1.017,1.017,16900000.0
2008-04-24 00:24:00,1.017,1.017,1.017,1.017,24700000.0
2008-04-24 00:25:00,1.017,1.017,1.017,1.017,7800000.0
2008-04-24 00:26:00,1.017,1.017,1.017,1.017,26000000.0
2008-04-24 00:27:00,1.017,1.017,1.0169,1.0169,59200000.0
2008-04-24 00:28:00,1.0169,1.0169,1.0169,1.0169,140700000.0
2008-04-24 00:29:00,1.0169,1.017,1.0169,1.017,80900000.0
2008-04-24 00:30:00,1.017,1.017,1.017,1.017,92000000.0
2008-04-24 00:31:00,1.017,1.017,1.017,1.017,26600000.0
2008-04-24 00:32:00,1.017,1.017,1.0168,1.0168,74000000.0
2008-04-24 00:33:00,1.0168,1.0169,1.0168,1.0169,55300000.0
2008-04-24 00:34:00,1.0169,1.0169,1.0169,1.0169,39800000.0
2008-04-24 00:35:00,1.0169,1.0169,1.0168,1.0168,104400000.0
2008-04-24 00:36:00,1.0168,1.0168,1.0168,1.0168,38400000.0
2008-04-24 00:37:00,1.0168,1.0168,1.0167,1.0167,81600000.0
2008-04-24 00:38:00,1.0167,1.0168,1.0167,1.0168,205600000.0
2008-04-24 00:39:00,1.0168,1.0168,1.0168,1.0168,28800000.0
2008-04-24 00:40:00,1.0168,1.0168,1.0167,1.0167,72000000.0
2008-04-24 00:41:00,1.0167,1.0167,1.0167,1.0167,57600000.0
2008-04-24 00:42:00,1.0167,1.0167,1.0167,1.0167,125600000.0
2008-04-24 00:43:00,1.0167,1.0167,1.0167,1.0167,28000000.0
2008-04-24 00:44:00,1.0167,1.0169,1.0167,1.0168,228700000.0
2008-04-24 00:45:00,1.0168,1.0168,1.0168,1.0168,26400000.0
2008-04-24 00:46:00,1.0168,1.0168,1.0168,1.0168,24000000.0
2008-04-24 00:47:00,1.0168,1.0168,1.0167,1.0167,96200000.0
2008-04-24 00:48:00,1.0168,1.0168,1.0167,1.0167,70400000.0
2008-04-24 00:49:00,1.0167,1.0167,1.0167,1.0167,27200000.0
2008-04-24 00:50:00,1.0167,1.0167,1.0167,1.0167,57600000.0
2008-04-24 00:51:00,1.0167,1.0167,1.0165,1.0166,77500000.0
2008-04-24 00:52:00,1.0166,1.0166,1.0165,1.0165,76800000.0
2008-04-24 00:53:00,1.0165,1.0165,1.0161,1.0162,235400000.0
2008-04-24 00:54:00,1.0162,1.0162,1.0162,1.0162,147800000.0
2008-04-24 00:55:00,1.0162,1.0162,1.0162,1.0162,205200000.0
2008-04-24 00:56:00,1.0162,1.0162,1.0162,1.0162,97200000.0
2008-04-24 00:57:00,1.0162,1.0162,1.0162,1.0162,54000000.0
2008-04-24 00:58:00,1.0162,1.0162,1.0162,1.0162,64800000.0
2008-04-24 00:59:00,1.0162,1.0162,1.0161,1.0161,166400000.0
2008-04-24 01:00:00,1.0161,1.0166,1.0161,1.0166,297400000.0
2008-04-24 01:01:00,1.0166,1.0167,1.0166,1.0167,144300000.0
2008-04-24 01:02:00,1.0167,1.0167,1.0167,1.0167,19200000.0
2008-04-24 01:03:00,1.0167,1.017,1.0167,1.0169,339300000.0
2008-04-24 01:04:00,1.0169,1.0169,1.0169,1.0169,466900000.0
2008-04-24 01:05:00,1.0169,1.0169,1.0169,1.0169,336800000.0
2008-04-24 01:06:00,1.0169,1.0169,1.0169,1.0169,322800000.0
2008-04-24 01:07:00,1.0169,1.0169,1.0167,1.0167,224900000.0
2008-04-24 01:08:00,1.0167,1.0167,1.0167,1.0167,11900000.0
2008-04-24 01:09:00,1.0167,1.0167,1.0167,1.0167,23800000.0
2008-04-24 01:10:00,1.0167,1.0167,1.0167,1.0167,180800000.0
2008-04-24 01:11:00,1.0167,1.0167,1.0167,1.0167,142800000.0
2008-04-24 01:12:00,1.0167,1.0167,1.0167,1.0167,108500000.0
2008-04-24 01:13:00,1.0167,1.0167,1.0167,1.0167,22400000.0
2008-04-24 01:14:00,1.0167,1.0168,1.0167,1.0167,79700000.0
2008-04-24 01:15:00,1.0167,1.0167,1.0167,1.0167,61800000.0
2008-04-24 01:16:00,1.0167,1.0167,1.0167,1.0167,155100000.0
2008-04-24 01:17:00,1.0167,1.0169,1.0167,1.0169,137900000.0
2008-04-24 01:18:00,1.0169,1.0174,1.0169,1.0174,102400000.0
2008-04-24 01:19:00,1.0174,1.0174,1.0174,1.0174,9500000.0
2008-04-24 01:20:00,1.0174,1.0174,1.0174,1.0174,29400000.0
2008-04-24 01:21:00,1.0174,1.018,1.0174,1.0179,111900000.0
2008-04-24 01:22:00,1.0179,1.0185,1.0177,1.0185,37800000.0
2008-04-24 01:23:00,1.0185,1.0185,1.0182,1.0184,69800000.0
2008-04-24 01:24:00,1.0184,1.0185,1.0184,1.0184,97300000.0
2008-04-24 01:25:00,1.0184,1.0184,1.0184,1.0184,3600000.0
2008-04-24 01:26:00,1.0184,1.0184,1.0182,1.0182,17100000.0
2008-04-24 01:27:00,1.0182,1.0182,1.0181,1.0181,68100000.0
2008-04-24 01:28:00,1.0181,1.0181,1.0181,1.0181,18800000.0
2008-04-24 01:29:00,1.0181,1.0183,1.0181,1.0183,107000000.0
2008-04-24 01:30:00,1.0183,1.0184,1.0181,1.0181,137600000.0
2008-04-24 01:31:00,1.0181,1.0183,1.0181,1.0181,291800000.0
2008-04-24 01:32:00,1.0181,1.0181,1.0178,1.0178,160600000.0
2008-04-24 01:33:00,1.0179,1.0179,1.0174,1.0175,176200000.0
2008-04-24 01:34:00,1.0175,1.0175,1.0174,1.0174,30400000.0
2008-04-24 01:35:00,1.0174,1.01775,1.0174,1.0176,178100000.0
2008-04-24 01:36:00,1.0176,1.0177,1.0176,1.0177,56300000.0
2008-04-24 01:37:00,1.0177,1.0177,1.0174,1.0174,45400000.0
2008-04-24 01:38:00,1.0174,1.0174,1.0174,1.0174,77700000.0
2008-04-24 01:39:00,1.0174,1.0176,1.0174,1.0174,143600000.0
2008-04-24 01:40:00,1.0174,1.0174,1.0174,1.0174,46200000.0
2008-04-24 01:41:00,1.0174,1.0174,1.0174,1.0174,61600000.0
2008-04-24 01:42:00,1.0174,1.0175,1.0174,1.0175,78100000.0
2008-04-24 01:43:00,1.0175,1.0175,1.017,1.0173,165000000.0
2008-04-24 01:44:00,1.0173,1.0173,1.0173,1.0173,102400000.0
2008-04-24 01:45:00,1.0173,1.0173,1.0173,1.0173,18100000.0
2008-04-24 01:46:00,1.0173,1.0173,1.0173,1.0173,12800000.0
2008-04-24 01:47:00,1.0173,1.0173,1.0173,1.0173,7500000.0
2008-04-24 01:48:00,1.0173,1.0174,1.0173,1.0174,27500000.0
2008-04-24 01:49:00,1.0174,1.0174,1.0174,1.0174,14400000.0
2008-04-24 01:50:00,1.0174,1.0174,1.0173,1.0173,20800000.0
2008-04-24 01:51:00,1.0173,1.0173,1.0173,1.0173,13800000.0
2008-04-24 01:52:00,1.0173,1.0173,1.0172,1.01725,9700000.0
2008-04-24 01:53:00,1.01725,1.01725,1.0172,1.0172,15600000.0
2008-04-24 01:54:00,1.0172,1.0172,1.017,1.0171,18600000.0
2008-04-24 01:55:00,1.0171,1.0171,1.017,1.017,8000000.0
2008-04-24 01:56:00,1.017,1.017,1.017,1.017,2800000.0
2008-04-24 01:57:00,1.017,1.017,1.017,1.017,4000000.0
2008-04-24 01:58:00,1.017,1.017,1.017,1.017,3200000.0
2008-04-24 01:59:00,1.017,1.017,1.017,1.017,4400000.0
2008-04-24 02:00:00,1.017,1.017,1.0169,1.017,54800000.0
2008-04-24 02:01:00,1.017,1.0171,1.0169,1.017,22000000.0
2008-04-24 02:02:00,1.017,1.017,1.017,1.017,6400000.0
2008-04-24 02:03:00,1.017,1.017,1.017,1.017,1600000.0
2008-04-24 02:04:00,1.017,1.0171,1.017,1.0171,6000000.0
2008-04-24 02:05:00,1.0171,1.0171,1.0171,1.0171,2800000.0
2008-04-24 02:06:00,1.0171,1.0171,1.0171,1.0171,2000000.0
2008-04-24 02:07:00,1.0171,1.0171,1.0171,1.0171,3200000.0
2008-04-24 02:08:00,1.0171,1.0171,1.0171,1.0171,16800000.0
2008-04-24 02:09:00,1.0171,1.01715,1.0171,1.01715,9400000.0
2008-04-24 02:10:00,1.01715,1.01715,1.01715,1.01715,1600000.0
2008-04-24 02:11:00,1.01715,1.0173,1.01715,1.0173,15800000.0
2008-04-24 02:12:00,1.0173,1.0173,1.01715,1.01715,19400000.0
2008-04-24 02:13:00,1.01715,1.0173,1.01715,1.0173,5600000.0
2008-04-24 02:14:00,1.0173,1.0173,1.0173,1.0173,2800000.0
2008-04-24 02:15:00,1.0173,1.0173,1.0173,1.0173,4000000.0
2008-04-24 02:16:00,1.0173,1.0173,1.0173,1.0173,4400000.0
2008-04-24 02:17:00,1.0173,1.0173,1.0173,1.0173,5600000.0
2008-04-24 02:18:00,1.0173,1.0173,1.01715,1.0173,59800000.0
2008-04-24 02:19:00,1.0173,1.0174,1.01715,1.0174,77600000.0
2008-04-24 02:20:00,1.0174,1.0174,1.0174,1.0174,3200000.0
2008-04-24 02:21:00,1.0174,1.0174,1.0174,1.0174,2800000.0
2008-04-24 02:22:00,1.0174,1.0174,1.0174,1.0174,4400000.0
2008-04-24 02:23:00,1.0174,1.0174,1.0174,1.0174,4800000.0
2008-04-24 02:24:00,1.0174,1.0174,1.0174,1.0174,3200000.0
2008-04-24 02:25:00,1.0174,1.0174,1.0174,1.0174,2400000.0
2008-04-24 02:26:00,1.0174,1.0174,1.0174,1.0174,5200000.0
2008-04-24 02:27:00,1.0174,1.0174,1.01735,1.01735,16800000.0
2008-04-24 02:28:00,1.01735,1.01735,1.01735,1.01735,26400000.0
2008-04-24 02:29:00,1.01735,1.01735,1.01725,1.0173,48800000.0
2008-04-24 02:30:00,1.0173,1.0173,1.0173,1.0173,6000000.0
2008-04-24 02:31:00,1.0173,1.0173,1.0173,1.0173,5200000.0
2008-04-24 02:32:00,1.0173,1.0173,1.0173,1.0173,6800000.0
2008-04-24 02:33:00,1.0173,1.0174,1.0173,1.0174,8000000.0
2008-04-24 02:34:00,1.0174,1.0174,1.0174,1.0174,6000000.0
2008-04-24 02:35:00,1.0174,1.0174,1.0174,1.0174,5600000.0
2008-04-24 02:36:00,1.0174,1.0174,1.0174,1.0174,6000000.0
2008-04-24 02:37:00,1.0174,1.0174,1.0174,1.0174,6800000.0
2008-04-24 02:38:00,1.0174,1.0174,1.01725,1.01725,66000000.0
2008-04-24 02:39:00,1.01725,1.0173,1.01725,1.0173,28800000.0
2008-04-24 02:40:00,1.0173,1.0173,1.0173,1.0173,4800000.0
2008-04-24 02:41:00,1.0173,1.0173,1.01725,1.01725,43600000.0
2008-04-24 02:42:00,1.01725,1.01725,1.01705,1.01705,361700000.0
2008-04-24 02:43:00,1.01705,1.01705,1.01685,1.017,36000000.0
2008-04-24 02:44:00,1.017,1.017,1.0169,1.0169,13600000.0
2008-04-24 02:45:00,1.0169,1.0169,1.0169,1.0169,11200000.0
2008-04-24 02:46:00,1.0169,1.0169,1.0169,1.0169,13200000.0
2008-04-24 02:47:00,1.0169,1.01695,1.0169,1.0169,16800000.0
2008-04-24 02:48:00,1.0169,1.0169,1.0169,1.0169,10800000.0
2008-04-24 02:49:00,1.01685,1.017,1.01685,1.017,196100000.0
2008-04-24 02:50:00,1.017,1.01705,1.017,1.01705,151200000.0
2008-04-24 02:51:00,1.01705,1.0171,1.01705,1.0171,81600000.0
2008-04-24 02:52:00,1.0171,1.0171,1.0171,1.0171,3600000.0
2008-04-24 02:53:00,1.0171,1.0171,1.0171,1.0171,3200000.0
2008-04-24 02:54:00,1.0171,1.0171,1.0171,1.0171,1200000.0
2008-04-24 02:55:00,1.0171,1.0171,1.0171,1.0171,8800000.0
2008-04-24 02:56:00,1.0171,1.0172,1.0171,1.0172,14400000.0
2008-04-24 02:57:00,1.0172,1.0173,1.0172,1.0173,9600000.0
2008-04-24 02:58:00,1.0173,1.0173,1.0173,1.0173,7200000.0
2008-04-24 02:59:00,1.0173,1.0173,1.0173,1.0173,3200000.0
2008-04-24 03:00:00,1.0173,1.0174,1.0173,1.0174,5600000.0
2008-04-24 03:01:00,1.0174,1.0174,1.0174,1.0174,5200000.0
2008-04-24 03:02:00,1.0174,1.0178,1.0174,1.0178,25200000.0
2008-04-24 03:03:00,1.0177,1.0179,1.0177,1.0179,29700000.0
2008-04-24 03:04:00,1.0179,1.0179,1.0179,1.0179,6000000.0
2008-04-24 03:05:00,1.0179,1.0179,1.0179,1.0179,3600000.0
2008-04-24 03:06:00,1.0179,1.0179,1.0179,1.0179,1200000.0
2008-04-24 03:07:00,1.0179,1.0179,1.0179,1.0179,5200000.0
2008-04-24 03:08:00,1.0179,1.01805,1.0178,1.0179,15600000.0
2008-04-24 03:09:00,1.0179,1.0191,1.0179,1.0186,393200000.0
2008-04-24 03:10:00,1.0186,1.0186,1.0185,1.0185,16800000.0
2008-04-24 03:11:00,1.0185,1.0185,1.0184,1.0185,41200000.0
2008-04-24 03:12:00,1.01845,1.01855,1.01845,1.0185,109700000.0
2008-04-24 03:13:00,1.0185,1.0186,1.01845,1.01845,54500000.0
2008-04-24 03:14:00,1.01845,1.01845,1.01845,1.01845,13500000.0
2008-04-24 03:15:00,1.01845,1.01885,1.01845,1.0188,59900000.0
2008-04-24 03:16:00,1.0188,1.01895,1.01845,1.0187,70900000.0
2008-04-24 03:17:00,1.0187,1.0187,1.0187,1.0187,3600000.0
2008-04-24 03:18:00,1.0187,1.0187,1.0187,1.0187,2400000.0
2008-04-24 03:19:00,1.0187,1.0188,1.0187,1.0188,5600000.0
2008-04-24 03:20:00,1.0188,1.0188,1.01875,1.01875,14000000.0
2008-04-24 03:21:00,1.01875,1.01875,1.0185,1.0185,21200000.0
2008-04-24 03:22:00,1.0185,1.0185,1.0185,1.0185,4000000.0
2008-04-24 03:23:00,1.0185,1.0185,1.01835,1.01835,20300000.0
2008-04-24 03:24:00,1.0184,1.019,1.0184,1.019,30600000.0
2008-04-24 03:25:00,1.019,1.0193,1.019,1.0193,33800000.0
2008-04-24 03:26:00,1.0193,1.0194,1.0192,1.0194,21800000.0
2008-04-24 03:27:00,1.0194,1.0194,1.0193,1.0193,9100000.0
2008-04-24 03:28:00,1.0193,1.0193,1.01895,1.01895,47000000.0
2008-04-24 03:29:00,1.01895,1.01895,1.01875,1.01875,23900000.0
2008-04-24 03:30:00,1.01875,1.01915,1.01865,1.01915,198000000.0
2008-04-24 03:31:00,1.01915,1.01915,1.019,1.019,11200000.0
2008-04-24 03:32:00,1.019,1.0191,1.019,1.019,18400000.0
2008-04-24 03:33:00,1.019,1.019,1.0189,1.019,9200000.0
2008-04-24 03:34:00,1.019,1.019,1.0189,1.0189,8800000.0
2008-04-24 03:35:00,1.0189,1.019,1.01875,1.019,56200000.0
2008-04-24 03:36:00,1.019,1.019,1.019,1.019,10800000.0
2008-04-24 03:37:00,1.019,1.019,1.019,1.019,8800000.0
2008-04-24 03:38:00,1.019,1.0191,1.019,1.0191,28400000.0
2008-04-24 03:39:00,1.0191,1.0191,1.0186,1.0188,60200000.0
2008-04-24 03:40:00,1.0188,1.0188,1.0188,1.0188,4800000.0
2008-04-24 03:41:00,1.0188,1.0191,1.0188,1.0188,50800000.0
2008-04-24 03:42:00,1.0188,1.0188,1.01815,1.0185,107500000.0
2008-04-24 03:43:00,1.0185,1.0185,1.0182,1.0183,65800000.0
2008-04-24 03:44:00,1.0183,1.0183,1.0183,1.0183,7600000.0
2008-04-24 03:45:00,1.0183,1.0183,1.0183,1.0183,4400000.0
2008-04-24 03:46:00,1.0183,1.0183,1.0178,1.0179,88800000.0
2008-04-24 03:47:00,1.01795,1.0183,1.01795,1.0183,31100000.0
2008-04-24 03:48:00,1.0183,1.0183,1.0182,1.0182,8400000.0
2008-04-24 03:49:00,1.0182,1.0182,1.0181,1.0182,20000000.0
2008-04-24 03:50:00,1.0182,1.0182,1.0182,1.0182,4000000.0
2008-04-24 03:51:00,1.0182,1.0182,1.0182,1.0182,16000000.0
2008-04-24 03:52:00,1.0182,1.01825,1.0182,1.0182,8100000.0
2008-04-24 03:53:00,1.0182,1.0185,1.0182,1.0185,7600000.0
2008-04-24 03:54:00,1.0185,1.0188,1.0183,1.0188,73600000.0
2008-04-24 03:55:00,1.0188,1.0188,1.0184,1.0186,51000000.0
2008-04-24 03:56:00,1.0186,1.0186,1.0186,1.0186,10000000.0
2008-04-24 03:57:00,1.0186,1.0189,1.0186,1.0189,17600000.0
2008-04-24 03:58:00,1.0189,1.0189,1.0187,1.0187,4400000.0
2008-04-24 03:59:00,1.0187,1.0187,1.0187,1.0187,3600000.0
2008-04-24 04:00:00,1.0187,1.0187,1.0187,1.0187,5600000.0
2008-04-24 04:01:00,1.0187,1.0187,1.01845,1.01865,217900000.0
2008-04-24 04:02:00,1.01865,1.01865,1.01845,1.01845,139200000.0
2008-04-24 04:03:00,1.01845,1.0186,1.01845,1.0186,108100000.0
2008-04-24 04:04:00,1.0186,1.0186,1.0182,1.01835,27200000.0
2008-04-24 04:05:00,1.01835,1.01835,1.01835,1.01835,9600000.0
2008-04-24 04:06:00,1.01835,1.01835,1.01835,1.01835,13600000.0
2008-04-24 04:07:00,1.01835,1.01835,1.01835,1.01835,800000.0
2008-04-24 04:08:00,1.01835,1.01835,1.01835,1.01835,800000.0
2008-04-24 04:09:00,1.01835,1.01835,1.018,1.018,69500000.0
2008-04-24 04:10:00,1.018,1.0182,1.018,1.0182,26400000.0
2008-04-24 04:11:00,1.0182,1.0182,1.0182,1.0182,10400000.0
2008-04-24 04:12:00,1.0182,1.0182,1.0182,1.0182,4800000.0
2008-04-24 04:13:00,1.0182,1.0182,1.0182,1.0182,7200000.0
2008-04-24 04:14:00,1.0182,1.0184,1.01815,1.0184,51000000.0
2008-04-24 04:15:00,1.0184,1.0184,1.01815,1.0182,31800000.0
2008-04-24 04:16:00,1.0182,1.0182,1.0182,1.0182,7200000.0
2008-04-24 04:17:00,1.0182,1.01825,1.0182,1.01825,10400000.0
2008-04-24 04:18:00,1.01825,1.01825,1.01815,1.01815,32000000.0
2008-04-24 04:19:00,1.01815,1.01815,1.01815,1.01815,9600000.0
2008-04-24 04:20:00,1.0182,1.0184,1.0182,1.0184,26600000.0
2008-04-24 04:21:00,1.0184,1.0184,1.0184,1.0184,1600000.0
2008-04-24 04:22:00,1.0184,1.0184,1.0183,1.0184,3600000.0
2008-04-24 04:23:00,1.0184,1.0184,1.0183,1.0183,6000000.0
2008-04-24 04:24:00,1.0183,1.0183,1.0183,1.0183,4800000.0
2008-04-24 04:25:00,1.0183,1.0183,1.0183,1.0183,4400000.0
2008-04-24 04:26:00,1.0183,1.0183,1.0183,1.0183,2800000.0
2008-04-24 04:27:00,1.0183,1.0183,1.0183,1.0183,2400000.0
2008-04-24 04:28:00,1.0183,1.0183,1.0181,1.01815,35700000.0
2008-04-24 04:29:00,1.01815,1.01815,1.01815,1.01815,35200000.0
2008-04-24 04:30:00,1.01815,1.01815,1.01815,1.01815,20000000.0
2008-04-24 04:31:00,1.01815,1.01815,1.01815,1.01815,24000000.0
2008-04-24 04:32:00,1.01815,1.01815,1.018,1.018,11200000.0
2008-04-24 04:33:00,1.018,1.018,1.018,1.018,6000000.0
2008-04-24 04:34:00,1.018,1.018,1.018,1.018,5500000.0
2008-04-24 04:35:00,1.018,1.018,1.018,1.018,8000000.0
2008-04-24 04:36:00,1.018,1.018,1.018,1.018,21200000.0
2008-04-24 04:37:00,1.018,1.018,1.018,1.018,12000000.0
2008-04-24 04:38:00,1.018,1.018,1.018,1.018,9600000.0
2008-04-24 04:39:00,1.018,1.01825,1.018,1.018,36600000.0
2008-04-24 04:40:00,1.018,1.018,1.018,1.018,4800000.0
2008-04-24 04:41:00,1.018,1.018,1.018,1.018,3600000.0
2008-04-24 04:42:00,1.01815,1.01815,1.01815,1.01815,600000.0
2008-04-24 04:43:00,1.01805,1.01805,1.018,1.018,5000000.0
2008-04-24 04:44:00,1.018,1.018,1.018,1.018,91700003.0
2008-04-24 04:45:00,1.018,1.018,1.018,1.018,68100001.0
2008-04-24 04:46:00,1.018,1.018,1.01795,1.01795,64200000.0
2008-04-24 04:47:00,1.018,1.018,1.018,1.018,7200000.0
2008-04-24 04:48:00,1.018,1.01825,1.018,1.01825,36200000.0
2008-04-24 04:49:00,1.01825,1.01825,1.01815,1.01815,88800000.0
2008-04-24 04:50:00,1.01815,1.01815,1.01815,1.01815,35200000.0
2008-04-24 04:51:00,1.01815,1.01815,1.01815,1.01815,70400000.0
2008-04-24 04:52:00,1.01815,1.0182,1.01815,1.0182,44400000.0
2008-04-24 04:53:00,1.0182,1.0182,1.0182,1.0182,6400000.0
2008-04-24 04:54:00,1.0182,1.0182,1.0182,1.0182,12800000.0
2008-04-24 04:55:00,1.0182,1.0182,1.0182,1.0182,6400000.0
2008-04-24 04:56:00,1.0182,1.0182,1.0182,1.0182,8400000.0
2008-04-24 04:57:00,1.0182,1.0182,1.0182,1.0182,6800000.0
2008-04-24 04:58:00,1.0182,1.0182,1.0182,1.0182,2800000.0
2008-04-24 04:59:00,1.0182,1.0182,1.0182,1.0182,9200000.0
2008-04-24 05:00:00,1.0182,1.0182,1.018,1.0181,24100000.0
2008-04-24 05:01:00,1.0181,1.0181,1.018,1.0181,16400000.0
2008-04-24 05:02:00,1.0181,1.0181,1.0181,1.0181,2400000.0
2008-04-24 05:03:00,1.0181,1.0181,1.0181,1.0181,1200000.0
2008-04-24 05:04:00,1.0181,1.0181,1.0181,1.0181,2800000.0
2008-04-24 05:05:00,1.0181,1.0181,1.0177,1.0177,53100000.0
2008-04-24 05:06:00,1.0177,1.0177,1.01745,1.01745,33200000.0
2008-04-24 05:07:00,1.01745,1.01745,1.01735,1.01735,20600000.0
2008-04-24 05:08:00,1.01735,1.0174,1.01735,1.01735,18800000.0
2008-04-24 05:09:00,1.01735,1.0176,1.01735,1.0176,28500000.0
2008-04-24 05:10:00,1.0176,1.01805,1.0176,1.0177,50400000.0
2008-04-24 05:11:00,1.0177,1.0178,1.0177,1.0178,36800000.0
2008-04-24 05:12:00,1.0178,1.0178,1.0178,1.0178,2000000.0
2008-04-24 05:13:00,1.0178,1.0178,1.0178,1.0178,800000.0
2008-04-24 05:14:00,1.0178,1.0178,1.0178,1.0178,2800000.0
2008-04-24 05:15:00,1.0178,1.0179,1.0178,1.0179,15800000.0
2008-04-24 05:16:00,1.0179,1.0179,1.0178,1.0178,19600000.0
2008-04-24 05:17:00,1.0178,1.0178,1.0178,1.0178,21600000.0
2008-04-24 05:18:00,1.0178,1.0178,1.0178,1.0178,9200000.0
2008-04-24 05:19:00,1.0178,1.0178,1.0178,1.0178,3200000.0
2008-04-24 05:20:00,1.0178,1.0178,1.0178,1.0178,2400000.0
2008-04-24 05:21:00,1.0178,1.0178,1.0178,1.0178,7600000.0
2008-04-24 05:22:00,1.0178,1.0178,1.0178,1.0178,4800000.0
2008-04-24 05:23:00,1.0178,1.0178,1.0178,1.0178,4000000.0
2008-04-24 05:24:00,1.0178,1.0178,1.0178,1.0178,2000000.0
2008-04-24 05:25:00,1.0178,1.0178,1.0178,1.0178,1600000.0
2008-04-24 05:26:00,1.0178,1.0179,1.01775,1.0179,66600000.0
2008-04-24 05:27:00,1.0179,1.0179,1.0179,1.0179,2400000.0
2008-04-24 05:28:00,1.0179,1.0179,1.0179,1.0179,2000000.0
2008-04-24 05:29:00,1.0179,1.018,1.0179,1.018,3600000.0
2008-04-24 05:30:00,1.018,1.018,1.018,1.018,1200000.0
2008-04-24 05:31:00,1.018,1.018,1.018,1.018,3600000.0
2008-04-24 05:32:00,1.018,1.018,1.018,1.018,1600000.0
2008-04-24 05:33:00,1.018,1.018,1.018,1.018,1200000.0
2008-04-24 05:34:00,1.01785,1.01785,1.01785,1.01785,58000000.0
2008-04-24 05:35:00,1.01785,1.01785,1.01785,1.01785,103700000.0
2008-04-24 05:36:00,1.01785,1.0179,1.01785,1.0179,112000000.0
2008-04-24 05:37:00,1.0179,1.0179,1.0179,1.0179,2800000.0
2008-04-24 05:38:00,1.0179,1.018,1.0179,1.018,6800000.0
2008-04-24 05:39:00,1.018,1.018,1.018,1.018,2400000.0
2008-04-24 05:40:00,1.018,1.018,1.018,1.018,1200000.0
2008-04-24 05:41:00,1.018,1.018,1.018,1.018,1200000.0
2008-04-24 05:42:00,1.018,1.018,1.0179,1.018,7200000.0
2008-04-24 05:43:00,1.018,1.018,1.018,1.018,2400000.0
2008-04-24 05:44:00,1.018,1.018,1.018,1.018,3600000.0
2008-04-24 05:45:00,1.018,1.018,1.018,1.018,4400000.0
2008-04-24 05:46:00,1.018,1.018,1.018,1.018,2000000.0
2008-04-24 05:47:00,1.018,1.018,1.01785,1.01785,87200000.0
2008-04-24 05:48:00,1.01785,1.01785,1.01785,1.01785,110400000.0
2008-04-24 05:49:00,1.01785,1.01785,1.01785,1.01785,92000000.0
2008-04-24 05:50:00,1.01785,1.01795,1.01785,1.01795,148900001.0
2008-04-24 05:51:00,1.01795,1.0181,1.01795,1.0181,14400000.0
2008-04-24 05:52:00,1.0181,1.0181,1.0181,1.0181,6000000.0
2008-04-24 05:53:00,1.0181,1.0181,1.0181,1.0181,2000000.0
2008-04-24 05:54:00,1.0181,1.0181,1.0181,1.0181,2400000.0
2008-04-24 05:55:00,1.0181,1.0181,1.0181,1.0181,2800000.0
2008-04-24 05:56:00,1.0181,1.0181,1.0181,1.0181,1600000.0
2008-04-24 05:57:00,1.01805,1.01805,1.01805,1.01805,56000000.0
2008-04-24 05:58:00,1.01805,1.01805,1.01805,1.01805,100800000.0
2008-04-24 05:59:00,1.01805,1.01805,1.01805,1.01805,11200000.0
2008-04-24 06:00:00,1.01805,1.01805,1.01805,1.01805,33600000.0
2008-04-24 06:01:00,1.01805,1.01805,1.01805,1.01805,22400000.0
2008-04-24 06:02:00,1.01805,1.01805,1.01805,1.01805,22400000.0
2008-04-24 06:03:00,1.018,1.0181,1.01795,1.0181,31100000.0
2008-04-24 06:04:00,1.0181,1.0181,1.0181,1.0181,2800000.0
2008-04-24 06:05:00,1.0181,1.0181,1.0181,1.0181,2400000.0
2008-04-24 06:06:00,1.0181,1.0181,1.0181,1.0181,3200000.0
2008-04-24 06:07:00,1.0181,1.0181,1.0181,1.0181,1600000.0
2008-04-24 06:08:00,1.0181,1.0181,1.01795,1.01795,49299997.0
2008-04-24 06:09:00,1.01795,1.01795,1.01795,1.01795,71300000.0
2008-04-24 06:10:00,1.01795,1.01795,1.01795,1.01795,40800000.0
2008-04-24 06:11:00,1.01795,1.01795,1.01795,1.01795,54400000.0
2008-04-24 06:12:00,1.01795,1.01795,1.01795,1.01795,27200000.0
2008-04-24 06:13:00,1.01795,1.01795,1.01795,1.01795,95200000.0
2008-04-24 06:14:00,1.01795,1.01795,1.0179,1.0179,82000000.0
2008-04-24 06:15:00,1.0179,1.01795,1.0179,1.01795,148000000.0
2008-04-24 06:16:00,1.01795,1.01795,1.01795,1.01795,76000000.0
2008-04-24 06:17:00,1.01795,1.01795,1.01795,1.01795,182400000.0
2008-04-24 06:18:00,1.01795,1.018,1.0179,1.018,140400000.0
2008-04-24 06:19:00,1.018,1.018,1.018,1.018,2400000.0
2008-04-24 06:20:00,1.018,1.018,1.018,1.018,4000000.0
2008-04-24 06:21:00,1.018,1.018,1.018,1.018,2800000.0
2008-04-24 06:22:00,1.018,1.018,1.018,1.018,3600000.0
2008-04-24 06:23:00,1.018,1.018,1.01785,1.01785,61600000.0
2008-04-24 06:24:00,1.01785,1.01795,1.01785,1.01795,84900000.0
2008-04-24 06:25:00,1.01795,1.01795,1.01795,1.01795,24000000.0
2008-04-24 06:26:00,1.01795,1.01795,1.01795,1.01795,9600000.0
2008-04-24 06:27:00,1.01795,1.01795,1.01795,1.01795,12000000.0
2008-04-24 06:28:00,1.01795,1.01795,1.01795,1.01795,22400000.0
2008-04-24 06:29:00,1.01795,1.01795,1.01795,1.01795,12800000.0
2008-04-24 06:30:00,1.01795,1.01795,1.01795,1.01795,6400000.0
2008-04-24 06:31:00,1.01795,1.01795,1.01795,1.01795,9600000.0
2008-04-24 06:32:00,1.01795,1.01795,1.01795,1.01795,19200000.0
2008-04-24 06:33:00,1.01795,1.01795,1.01795,1.01795,3200000.0
2008-04-24 06:34:00,1.01785,1.0179,1.01785,1.0179,3200000.0
2008-04-24 06:35:00,1.0179,1.0179,1.0179,1.0179,1200000.0
2008-04-24 06:36:00,1.0179,1.018,1.0179,1.018,2000000.0
2008-04-24 06:37:00,1.018,1.018,1.018,1.018,2000000.0
2008-04-24 06:38:00,1.018,1.0182,1.018,1.0182,8600000.0
2008-04-24 06:39:00,1.0182,1.0182,1.0182,1.0182,2000000.0
2008-04-24 06:40:00,1.0182,1.0182,1.0182,1.0182,2800000.0
2008-04-24 06:41:00,1.0182,1.0182,1.018,1.018,17600000.0
2008-04-24 06:42:00,1.018,1.0181,1.018,1.0181,11600000.0
2008-04-24 06:43:00,1.0181,1.0181,1.0181,1.0181,3200000.0
2008-04-24 06:44:00,1.0181,1.0181,1.0181,1.0181,1200000.0
2008-04-24 06:45:00,1.0181,1.0181,1.0181,1.0181,1600000.0
2008-04-24 06:46:00,1.0181,1.0181,1.0181,1.0181,1200000.0
2008-04-24 06:47:00,1.01805,1.01805,1.01805,1.01805,7200000.0
2008-04-24 06:48:00,1.018,1.0181,1.018,1.0181,3600000.0
2008-04-24 06:49:00,1.0181,1.0181,1.0181,1.0181,12400000.0
2008-04-24 06:50:00,1.0181,1.0181,1.0181,1.0181,12000000.0
2008-04-24 06:51:00,1.0181,1.0181,1.0181,1.0181,5600000.0
2008-04-24 06:52:00,1.0181,1.0181,1.0181,1.0181,400000.0
2008-04-24 06:53:00,1.0181,1.0181,1.0181,1.0181,2400000.0
2008-04-24 06:54:00,1.0181,1.0181,1.0181,1.0181,1200000.0
2008-04-24 06:55:00,1.0181,1.0181,1.0181,1.0181,1600000.0
2008-04-24 06:56:00,1.01815,1.01835,1.0181,1.01835,27000000.0
2008-04-24 06:57:00,1.01825,1.01835,1.0181,1.0182,37200000.0
2008-04-24 06:58:00,1.0182,1.0183,1.0182,1.0183,5600000.0
2008-04-24 06:59:00,1.0183,1.01845,1.01825,1.01825,34600000.0
2008-04-24 07:00:00,1.01825,1.0183,1.01825,1.0183,5000000.0
2008-04-24 07:01:00,1.0183,1.0183,1.0182,1.0182,6600000.0
2008-04-24 07:02:00,1.0182,1.0182,1.0182,1.0182,1800000.0
2008-04-24 07:03:00,1.0182,1.0182,1.0182,1.0182,4200000.0
2008-04-24 07:04:00,1.0182,1.0182,1.0182,1.0182,2400000.0
2008-04-24 07:05:00,1.0182,1.0182,1.0182,1.0182,8000000.0
2008-04-24 07:06:00,1.0182,1.0184,1.01805,1.01805,37700000.0
2008-04-24 07:07:00,1.01805,1.01805,1.01805,1.01805,49600000.0
2008-04-24 07:08:00,1.01805,1.0181,1.01805,1.0181,12600000.0
2008-04-24 07:09:00,1.0181,1.0181,1.0181,1.0181,800000.0
2008-04-24 07:10:00,1.0181,1.0181,1.0181,1.0181,600000.0
2008-04-24 07:11:00,1.0181,1.0181,1.0181,1.0181,800000.0
2008-04-24 07:12:00,1.0182,1.0182,1.0182,1.0182,4400000.0
2008-04-24 07:13:00,1.0182,1.0182,1.0182,1.0182,1200000.0
2008-04-24 07:14:00,1.0182,1.0182,1.0182,1.0182,1200000.0
2008-04-24 07:15:00,1.0182,1.0182,1.0182,1.0182,3000000.0
2008-04-24 07:16:00,1.0182,1.0182,1.0182,1.0182,6000000.0
2008-04-24 07:17:00,1.0182,1.0182,1.0182,1.0182,3200000.0
2008-04-24 07:18:00,1.0182,1.0182,1.0182,1.0182,3200000.0
2008-04-24 07:19:00,1.0182,1.0182,1.01815,1.01815,59200000.0
2008-04-24 07:20:00,1.01815,1.0182,1.01815,1.01815,144400000.0
2008-04-24 07:21:00,1.01815,1.0182,1.01815,1.0182,102700000.0
2008-04-24 07:22:00,1.0182,1.0182,1.01815,1.0182,31800000.0
2008-04-24 07:23:00,1.01825,1.0183,1.0182,1.0183,17100000.0
2008-04-24 07:24:00,1.0183,1.0183,1.0183,1.0183,6600000.0
2008-04-24 07:25:00,1.0183,1.0185,1.0183,1.0185,52400000.0
2008-04-24 07:26:00,1.0185,1.0185,1.0185,1.0185,3200000.0
2008-04-24 07:27:00,1.0185,1.0185,1.01835,1.01835,36900000.0
2008-04-24 07:28:00,1.01835,1.01835,1.01835,1.01835,1800000.0
2008-04-24 07:29:00,1.01835,1.0184,1.01835,1.0184,2800000.0
2008-04-24 07:30:00,1.0184,1.0184,1.0184,1.0184,1200000.0
2008-04-24 07:31:00,1.0184,1.0184,1.0184,1.0184,1000000.0
2008-04-24 07:32:00,1.0184,1.0184,1.0184,1.0184,800000.0
2008-04-24 07:33:00,1.0184,1.0184,1.0184,1.0184,5200000.0
2008-04-24 07:34:00,1.0183,1.0183,1.0183,1.0183,4000000.0
2008-04-24 07:35:00,1.0183,1.0183,1.0183,1.0183,2400000.0
2008-04-24 07:36:00,1.0183,1.01835,1.01825,1.0183,5600000.0
2008-04-24 07:37:00,1.0182,1.01825,1.0182,1.01825,4600000.0
2008-04-24 07:38:00,1.01825,1.01825,1.01825,1.01825,800000.0
2008-04-24 07:39:00,1.01825,1.01835,1.01825,1.01825,5600000.0
2008-04-24 07:40:00,1.01825,1.01825,1.01825,1.01825,1200000.0
2008-04-24 07:41:00,1.01825,1.0183,1.01825,1.0183,3800000.0
2008-04-24 07:42:00,1.0183,1.0183,1.0183,1.0183,5400000.0
2008-04-24 07:43:00,1.0183,1.0183,1.0183,1.0183,5400000.0
2008-04-24 07:44:00,1.0183,1.0183,1.0183,1.0183,5400000.0
2008-04-24 07:45:00,1.0183,1.01835,1.0183,1.01835,3400000.0
2008-04-24 07:46:00,1.01835,1.0185,1.01835,1.0184,4800000.0
2008-04-24 07:47:00,1.0184,1.0184,1.0184,1.0184,2200000.0
2008-04-24 07:48:00,1.0184,1.0184,1.0184,1.0184,3600000.0
2008-04-24 07:49:00,1.0184,1.0184,1.0184,1.0184,600000.0
2008-04-24 07:50:00,1.0184,1.0184,1.0184,1.0184,800000.0
2008-04-24 07:51:00,1.01825,1.01825,1.01825,1.01825,95200000.0
2008-04-24 07:52:00,1.01825,1.0183,1.01825,1.0183,34800000.0
2008-04-24 07:53:00,1.0183,1.0183,1.0183,1.0183,12000000.0
2008-04-24 07:54:00,1.0183,1.0183,1.0183,1.0183,6000000.0
2008-04-24 07:55:00,1.0183,1.0183,1.0183,1.0183,9600000.0
2008-04-24 07:56:00,1.0183,1.0183,1.0183,1.0183,5400000.0
2008-04-24 07:57:00,1.0183,1.0183,1.0182,1.01825,17800000.0
2008-04-24 07:58:00,1.01825,1.0183,1.0182,1.01825,12200000.0
2008-04-24 07:59:00,1.01825,1.01825,1.01825,1.01825,3600000.0
2008-04-24 08:00:00,1.01825,1.01845,1.01825,1.01845,10500000.0
2008-04-24 08:01:00,1.01845,1.01845,1.01825,1.01825,18400000.0
2008-04-24 08:02:00,1.0183,1.01855,1.0183,1.01835,26800000.0
2008-04-24 08:03:00,1.01835,1.0184,1.0182,1.0182,43100000.0
2008-04-24 08:04:00,1.0182,1.01855,1.0182,1.0184,27300000.0
2008-04-24 08:05:00,1.0183,1.01855,1.01825,1.0184,35700000.0
2008-04-24 08:06:00,1.0184,1.01855,1.0182,1.0184,12600000.0
2008-04-24 08:07:00,1.0184,1.0184,1.01825,1.01835,7000000.0
2008-04-24 08:08:00,1.01835,1.01835,1.01835,1.01835,1800000.0
2008-04-24 08:09:00,1.01835,1.01835,1.01835,1.01835,1200000.0
2008-04-24 08:10:00,1.01835,1.0184,1.01835,1.0184,3400000.0
2008-04-24 08:11:00,1.0184,1.0184,1.0183,1.0183,6400000.0
2008-04-24 08:12:00,1.0183,1.0188,1.0183,1.0187,41100000.0
2008-04-24 08:13:00,1.0187,1.0192,1.0187,1.01905,62600000.0
2008-04-24 08:14:00,1.01905,1.01905,1.019,1.01905,17400000.0
2008-04-24 08:15:00,1.01905,1.01905,1.01905,1.01905,800000.0
2008-04-24 08:16:00,1.019,1.0192,1.019,1.0192,28000000.0
2008-04-24 08:17:00,1.0192,1.0192,1.0192,1.0192,800000.0
2008-04-24 08:18:00,1.0192,1.0192,1.0192,1.0192,1600000.0
2008-04-24 08:19:00,1.0192,1.0192,1.0192,1.0192,5200000.0
2008-04-24 08:20:00,1.0192,1.0192,1.0192,1.0192,24500000.0
2008-04-24 08:21:00,1.01925,1.0194,1.01925,1.0194,5500000.0
2008-04-24 08:22:00,1.0194,1.0194,1.0193,1.0193,17100000.0
2008-04-24 08:23:00,1.0193,1.0194,1.0192,1.01935,25200000.0
2008-04-24 08:24:00,1.01935,1.01935,1.01935,1.01935,13200000.0
2008-04-24 08:25:00,1.01935,1.0194,1.01935,1.01935,49400000.0
2008-04-24 08:26:00,1.01935,1.01935,1.01935,1.01935,12600000.0
2008-04-24 08:27:00,1.01935,1.01955,1.01935,1.01935,32900000.0
2008-04-24 08:28:00,1.0194,1.0195,1.0194,1.0195,16400000.0
2008-04-24 08:29:00,1.0195,1.0195,1.01935,1.0194,40700000.0
2008-04-24 08:30:00,1.0194,1.01945,1.0194,1.01945,20900000.0
2008-04-24 08:31:00,1.01945,1.01945,1.0194,1.0194,13800000.0
2008-04-24 08:32:00,1.0194,1.0195,1.0194,1.01945,6000000.0
2008-04-24 08:33:00,1.01945,1.01955,1.01945,1.01955,11000000.0
2008-04-24 08:34:00,1.01955,1.01965,1.0194,1.0194,20500000.0
2008-04-24 08:35:00,1.0194,1.0194,1.0194,1.0194,6400000.0
2008-04-24 08:36:00,1.0194,1.01965,1.0194,1.01965,19600000.0
2008-04-24 08:37:00,1.01965,1.0198,1.01965,1.01965,24600000.0
2008-04-24 08:38:00,1.01965,1.01965,1.0195,1.0196,29900000.0
2008-04-24 08:39:00,1.0196,1.0197,1.01935,1.0196,55000000.0
2008-04-24 08:40:00,1.0196,1.0197,1.0196,1.0197,9000000.0
2008-04-24 08:41:00,1.0197,1.0197,1.0193,1.0193,7600000.0
2008-04-24 08:42:00,1.0193,1.01935,1.0193,1.01935,2200000.0
2008-04-24 08:43:00,1.01935,1.01965,1.0191,1.0191,14100000.0
2008-04-24 08:44:00,1.0191,1.0191,1.01855,1.0186,15200000.0
2008-04-24 08:45:00,1.0186,1.0189,1.0186,1.0188,10700000.0
2008-04-24 08:46:00,1.01885,1.01885,1.0185,1.0187,37000000.0
2008-04-24 08:47:00,1.01855,1.01865,1.01855,1.01865,29700000.0
2008-04-24 08:48:00,1.01865,1.01865,1.0185,1.0185,17000000.0
2008-04-24 08:49:00,1.0185,1.0186,1.0185,1.0186,9000000.0
2008-04-24 08:50:00,1.0186,1.0186,1.0186,1.0186,9000000.0
2008-04-24 08:51:00,1.0186,1.0187,1.0186,1.0187,12200000.0
2008-04-24 08:52:00,1.0187,1.01875,1.0187,1.01875,8000000.0
2008-04-24 08:53:00,1.01875,1.0191,1.0187,1.01905,63400000.0
2008-04-24 08:54:00,1.01905,1.01905,1.01855,1.01865,13800000.0
2008-04-24 08:55:00,1.01865,1.0187,1.0185,1.01855,20000000.0
2008-04-24 08:56:00,1.0185,1.01855,1.0185,1.0185,22000000.0
2008-04-24 08:57:00,1.0185,1.0185,1.0185,1.0185,10800000.0
2008-04-24 08:58:00,1.0185,1.0185,1.0184,1.0185,12800000.0
2008-04-24 08:59:00,1.0185,1.0186,1.0183,1.0183,49300000.0
2008-04-24 09:00:00,1.0183,1.01835,1.0183,1.01835,13000000.0
2008-04-24 09:01:00,1.01835,1.01835,1.01795,1.0181,16000000.0
2008-04-24 09:02:00,1.0181,1.0181,1.0178,1.01805,15200000.0
2008-04-24 09:03:00,1.01805,1.0182,1.0178,1.0182,24000000.0
2008-04-24 09:04:00,1.0182,1.0188,1.0182,1.0182,21800000.0
2008-04-24 09:05:00,1.0182,1.0182,1.0181,1.0181,3400000.0
2008-04-24 09:06:00,1.0181,1.01815,1.0181,1.01815,2600000.0
2008-04-24 09:07:00,1.01815,1.01815,1.01815,1.01815,1800000.0
2008-04-24 09:08:00,1.01815,1.0183,1.018,1.01825,10000000.0
2008-04-24 09:09:00,1.01825,1.0183,1.01825,1.01825,12000000.0
2008-04-24 09:10:00,1.01825,1.0184,1.0182,1.0183,12000000.0
2008-04-24 09:11:00,1.0183,1.01855,1.0181,1.01815,18800000.0
2008-04-24 09:12:00,1.01815,1.01815,1.01815,1.01815,4000000.0
2008-04-24 09:13:00,1.01815,1.0184,1.01815,1.0184,20500000.0
2008-04-24 09:14:00,1.0184,1.0184,1.0184,1.0184,5000000.0
2008-04-24 09:15:00,1.0184,1.01845,1.01805,1.01835,42000000.0
2008-04-24 09:16:00,1.01835,1.0188,1.01805,1.0183,85000000.0
2008-04-24 09:17:00,1.0183,1.0183,1.01815,1.0182,36300000.0
2008-04-24 09:18:00,1.0182,1.0182,1.0178,1.0178,49500000.0
2008-04-24 09:19:00,1.0178,1.0178,1.01745,1.0175,36800000.0
2008-04-24 09:20:00,1.0175,1.0176,1.0174,1.0174,33000000.0
2008-04-24 09:21:00,1.0174,1.0175,1.0173,1.0173,39100000.0
2008-04-24 09:22:00,1.0173,1.0173,1.0172,1.0172,29800000.0
2008-04-24 09:23:00,1.0172,1.0172,1.01715,1.0172,32200000.0
2008-04-24 09:24:00,1.0172,1.0172,1.017,1.0171,15600000.0
2008-04-24 09:25:00,1.01705,1.01715,1.01705,1.01715,70600000.0
2008-04-24 09:26:00,1.01715,1.01715,1.01665,1.0169,62000000.0
2008-04-24 09:27:00,1.0169,1.01695,1.0168,1.0168,61000000.0
2008-04-24 09:28:00,1.0168,1.0168,1.0168,1.0168,8800000.0
2008-04-24 09:29:00,1.0168,1.0168,1.01675,1.0168,51400000.0
2008-04-24 09:30:00,1.0168,1.0168,1.0165,1.0165,96900000.0
2008-04-24 09:31:00,1.0165,1.0165,1.01615,1.0162,96700000.0
2008-04-24 09:32:00,1.0162,1.0162,1.01605,1.0162,47000000.0
2008-04-24 09:33:00,1.0162,1.0163,1.0162,1.01625,28000000.0
2008-04-24 09:34:00,1.01625,1.0163,1.01625,1.01625,62800000.0
2008-04-24 09:35:00,1.01625,1.0163,1.0156,1.0158,254200000.0
2008-04-24 09:36:00,1.01575,1.01595,1.01555,1.01565,97400000.0
2008-04-24 09:37:00,1.0157,1.0157,1.0155,1.01565,48800000.0
2008-04-24 09:38:00,1.01565,1.01565,1.01555,1.01555,74600000.0
2008-04-24 09:39:00,1.01555,1.0157,1.0151,1.01525,78000000.0
2008-04-24 09:40:00,1.0152,1.01605,1.0152,1.01605,57100000.0
2008-04-24 09:41:00,1.01605,1.01605,1.0158,1.0158,38000000.0
2008-04-24 09:42:00,1.0158,1.01635,1.0158,1.01635,33600000.0
2008-04-24 09:43:00,1.01635,1.01675,1.01635,1.01665,50900000.0
2008-04-24 09:44:00,1.01665,1.01675,1.01645,1.0166,27700000.0
2008-04-24 09:45:00,1.0166,1.01685,1.01635,1.01665,156100000.0
2008-04-24 09:46:00,1.01665,1.0167,1.0166,1.0166,9400000.0
2008-04-24 09:47:00,1.0166,1.01705,1.0166,1.01705,24400000.0
2008-04-24 09:48:00,1.017,1.01715,1.0167,1.01705,77300000.0
2008-04-24 09:49:00,1.01705,1.01755,1.01705,1.01715,77900000.0
2008-04-24 09:50:00,1.01715,1.0172,1.01695,1.01705,32900000.0
2008-04-24 09:51:00,1.01705,1.01705,1.01685,1.01685,42800000.0
2008-04-24 09:52:00,1.01685,1.01685,1.0164,1.0166,39500000.0
2008-04-24 09:53:00,1.0166,1.017,1.01655,1.017,22800000.0
2008-04-24 09:54:00,1.017,1.017,1.01685,1.0169,9300000.0
2008-04-24 09:55:00,1.0169,1.0169,1.0169,1.0169,3200000.0
2008-04-24 09:56:00,1.0169,1.01695,1.0169,1.01695,2800000.0
2008-04-24 09:57:00,1.01695,1.01695,1.01695,1.01695,1200000.0
2008-04-24 09:58:00,1.01695,1.01725,1.01695,1.01725,29100000.0
2008-04-24 09:59:00,1.01725,1.01725,1.01725,1.01725,18100000.0
2008-04-24 10:00:00,1.01715,1.01845,1.01685,1.01835,107600000.0
2008-04-24 10:01:00,1.01835,1.01835,1.0173,1.01775,44900000.0
2008-04-24 10:02:00,1.01775,1.01775,1.01715,1.01725,60700000.0
2008-04-24 10:03:00,1.01725,1.01785,1.01725,1.01755,84600000.0
2008-04-24 10:04:00,1.0175,1.01825,1.01735,1.01825,51900000.0
2008-04-24 10:05:00,1.01825,1.01855,1.01805,1.01855,59800000.0
2008-04-24 10:06:00,1.01845,1.01865,1.0184,1.0185,33800000.0
2008-04-24 10:07:00,1.01855,1.01965,1.0185,1.01965,65800000.0
2008-04-24 10:08:00,1.01965,1.01975,1.0193,1.01945,64900000.0
2008-04-24 10:09:00,1.01945,1.01945,1.019,1.01925,84800000.0
2008-04-24 10:10:00,1.01935,1.01975,1.01925,1.01945,53600000.0
2008-04-24 10:11:00,1.01945,1.01945,1.01925,1.01935,220200000.0
2008-04-24 10:12:00,1.01935,1.01945,1.01935,1.0194,337200000.0
2008-04-24 10:13:00,1.0194,1.0196,1.0194,1.0195,403100000.0
2008-04-24 10:14:00,1.0195,1.0195,1.01865,1.01865,146300000.0
2008-04-24 10:15:00,1.01865,1.01865,1.01785,1.01835,82200000.0
2008-04-24 10:16:00,1.01835,1.01935,1.0183,1.01935,47600000.0
2008-04-24 10:17:00,1.0193,1.0196,1.0192,1.01935,46500000.0
2008-04-24 10:18:00,1.01945,1.01965,1.0192,1.0194,148100000.0
2008-04-24 10:19:00,1.0194,1.01975,1.0192,1.0192,195000000.0
2008-04-24 10:20:00,1.0192,1.0193,1.0192,1.0193,9800000.0
2008-04-24 10:21:00,1.0193,1.0193,1.0188,1.0189,106800000.0
2008-04-24 10:22:00,1.01895,1.01905,1.0189,1.01905,93600000.0
2008-04-24 10:23:00,1.01905,1.01925,1.01895,1.01925,227400000.0
2008-04-24 10:24:00,1.01925,1.01925,1.01875,1.01885,143399999.0
2008-04-24 10:25:00,1.01885,1.01905,1.01885,1.01905,89400000.0
2008-04-24 10:26:00,1.019,1.01905,1.01895,1.01905,13800000.0
2008-04-24 10:27:00,1.01905,1.01905,1.01895,1.01905,12600000.0
2008-04-24 10:28:00,1.01895,1.01925,1.0188,1.0189,92700000.0
2008-04-24 10:29:00,1.0189,1.0191,1.0189,1.019,234900000.0
2008-04-24 10:30:00,1.019,1.01915,1.01885,1.01905,224300000.0
2008-04-24 10:31:00,1.01905,1.01905,1.0187,1.01895,42700000.0
2008-04-24 10:32:00,1.01895,1.01895,1.01895,1.01895,19400000.0
2008-04-24 10:33:00,1.01895,1.01915,1.01895,1.019,25400000.0
2008-04-24 10:34:00,1.019,1.01935,1.019,1.0192,26800000.0
2008-04-24 10:35:00,1.01935,1.01965,1.01925,1.01925,36700000.0
2008-04-24 10:36:00,1.0192,1.01935,1.01915,1.01925,23700000.0
2008-04-24 10:37:00,1.01925,1.01925,1.01915,1.01915,5800000.0
2008-04-24 10:38:00,1.01915,1.01915,1.0191,1.01915,3000000.0
2008-04-24 10:39:00,1.01915,1.0193,1.019,1.019,17800000.0
2008-04-24 10:40:00,1.0189,1.01925,1.0187,1.01925,23000000.0
2008-04-24 10:41:00,1.01925,1.01935,1.01925,1.01935,9400000.0
2008-04-24 10:42:00,1.01935,1.0194,1.01935,1.01935,4200000.0
2008-04-24 10:43:00,1.01935,1.01935,1.01925,1.0193,5000000.0
2008-04-24 10:44:00,1.0193,1.01935,1.0192,1.01925,10600000.0
2008-04-24 10:45:00,1.01925,1.01925,1.0192,1.0192,5600000.0
2008-04-24 10:46:00,1.0192,1.0192,1.0192,1.0192,2600000.0
2008-04-24 10:47:00,1.01925,1.01925,1.0192,1.01925,6900000.0
2008-04-24 10:48:00,1.01925,1.01925,1.01925,1.01925,3600000.0
2008-04-24 10:49:00,1.01925,1.01925,1.01845,1.01865,55600000.0
2008-04-24 10:50:00,1.01865,1.0187,1.01865,1.0187,3200000.0
2008-04-24 10:51:00,1.0188,1.01885,1.01865,1.01875,78000000.0
2008-04-24 10:52:00,1.01875,1.01875,1.01845,1.0187,31100000.0
2008-04-24 10:53:00,1.01865,1.01865,1.01775,1.01785,50100000.0
2008-04-24 10:54:00,1.01785,1.01785,1.01735,1.01735,86500000.0
2008-04-24 10:55:00,1.01735,1.01735,1.0165,1.01675,75400000.0
2008-04-24 10:56:00,1.01675,1.01695,1.01655,1.01695,42100000.0
2008-04-24 10:57:00,1.01695,1.0175,1.01695,1.0175,38600000.0
2008-04-24 10:58:00,1.0175,1.0175,1.01695,1.0171,16400000.0
2008-04-24 10:59:00,1.0171,1.01735,1.017,1.0173,23900000.0
2008-04-24 11:00:00,1.0173,1.01755,1.01725,1.0175,50200000.0
2008-04-24 11:01:00,1.0175,1.0176,1.01745,1.0176,154800000.0
2008-04-24 11:02:00,1.0176,1.01765,1.0176,1.01765,58900000.0
2008-04-24 11:03:00,1.0176,1.0176,1.01675,1.01705,362900000.0
2008-04-24 11:04:00,1.01705,1.01705,1.01685,1.017,108300000.0
2008-04-24 11:05:00,1.017,1.01735,1.017,1.01725,127200000.0
2008-04-24 11:06:00,1.0174,1.0176,1.0172,1.01725,62200000.0
2008-04-24 11:07:00,1.01725,1.01745,1.01725,1.0173,59000000.0
2008-04-24 11:08:00,1.0173,1.0173,1.0173,1.0173,2200000.0
2008-04-24 11:09:00,1.01735,1.01735,1.01735,1.01735,116400000.0
2008-04-24 11:10:00,1.01735,1.01735,1.01735,1.01735,2000000.0
2008-04-24 11:11:00,1.01735,1.01745,1.01735,1.01735,10800000.0
2008-04-24 11:12:00,1.01735,1.01735,1.0171,1.0173,14300000.0
2008-04-24 11:13:00,1.0173,1.0173,1.0171,1.0171,10200000.0
2008-04-24 11:14:00,1.01705,1.01705,1.01705,1.01705,23300000.0
2008-04-24 11:15:00,1.01705,1.01705,1.017,1.01705,13900000.0
2008-04-24 11:16:00,1.01705,1.01705,1.017,1.01705,27700000.0
2008-04-24 11:17:00,1.01705,1.01715,1.017,1.0171,47000000.0
2008-04-24 11:18:00,1.0171,1.01715,1.0171,1.0171,5400000.0
2008-04-24 11:19:00,1.0171,1.0171,1.0171,1.0171,2400000.0
2008-04-24 11:20:00,1.0171,1.01735,1.0171,1.0173,10000000.0
2008-04-24 11:21:00,1.01735,1.01735,1.01715,1.01725,14600000.0
2008-04-24 11:22:00,1.0173,1.0173,1.01695,1.01695,27200000.0
2008-04-24 11:23:00,1.01695,1.01705,1.01675,1.01685,18800000.0
2008-04-24 11:24:00,1.01685,1.01685,1.0165,1.0166,32700000.0
2008-04-24 11:25:00,1.0166,1.01675,1.01635,1.01635,26900000.0
2008-04-24 11:26:00,1.01635,1.0165,1.0162,1.01625,28900000.0
2008-04-24 11:27:00,1.0162,1.0162,1.01565,1.01575,322400000.0
2008-04-24 11:28:00,1.01575,1.01575,1.01545,1.0156,83900000.0
2008-04-24 11:29:00,1.0156,1.01595,1.0156,1.01585,65600000.0
2008-04-24 11:30:00,1.01585,1.01605,1.01585,1.01595,73900000.0
2008-04-24 11:31:00,1.016,1.01605,1.01595,1.01605,41600000.0
2008-04-24 11:32:00,1.01605,1.01615,1.016,1.01605,65700000.0
2008-04-24 11:33:00,1.01605,1.01615,1.01595,1.016,100800000.0
2008-04-24 11:34:00,1.01595,1.0161,1.01585,1.016,87400000.0
2008-04-24 11:35:00,1.016,1.01605,1.01585,1.016,30100000.0
2008-04-24 11:36:00,1.016,1.01625,1.01595,1.01625,64900000.0
2008-04-24 11:37:00,1.01625,1.01635,1.01625,1.01625,52200000.0
2008-04-24 11:38:00,1.01625,1.01635,1.01625,1.01625,41400000.0
2008-04-24 11:39:00,1.01625,1.0164,1.01625,1.0164,53700000.0
2008-04-24 11:40:00,1.0164,1.0165,1.0161,1.01615,285600000.0
2008-04-24 11:41:00,1.0162,1.0162,1.01615,1.0162,31700000.0
2008-04-24 11:42:00,1.0162,1.01635,1.0162,1.01635,21800000.0
2008-04-24 11:43:00,1.01635,1.01635,1.01625,1.01625,42400000.0
2008-04-24 11:44:00,1.01625,1.0163,1.01625,1.01625,78800000.0
2008-04-24 11:45:00,1.01625,1.01625,1.0162,1.01625,45800000.0
2008-04-24 11:46:00,1.01625,1.01625,1.01625,1.01625,32900000.0
2008-04-24 11:47:00,1.01625,1.0163,1.01625,1.0163,66800000.0
2008-04-24 11:48:00,1.0163,1.01655,1.01625,1.01635,80000000.0
2008-04-24 11:49:00,1.01635,1.0166,1.01635,1.0165,23200000.0
2008-04-24 11:50:00,1.01655,1.01655,1.0163,1.0163,263500000.0
2008-04-24 11:51:00,1.0163,1.01655,1.0163,1.01645,64000000.0
2008-04-24 11:52:00,1.01645,1.01645,1.01645,1.01645,40200000.0
2008-04-24 11:53:00,1.01645,1.01645,1.0163,1.0164,39700000.0
2008-04-24 11:54:00,1.0164,1.01645,1.0164,1.0164,9500000.0
2008-04-24 11:55:00,1.01645,1.01645,1.01645,1.01645,6400000.0
2008-04-24 11:56:00,1.01645,1.01645,1.0163,1.0164,9800000.0
2008-04-24 11:57:00,1.0164,1.0164,1.01635,1.01635,5200000.0
2008-04-24 11:58:00,1.01635,1.01635,1.016,1.016,31000000.0
2008-04-24 11:59:00,1.016,1.016,1.01555,1.01555,41700000.0
2008-04-24 12:00:00,1.01555,1.0157,1.0155,1.01555,59000000.0
2008-04-24 12:01:00,1.01555,1.01555,1.01555,1.01555,236800000.0
2008-04-24 12:02:00,1.01555,1.01565,1.01555,1.01565,251300000.0
2008-04-24 12:03:00,1.01565,1.0157,1.01545,1.01545,138200000.0
2008-04-24 12:04:00,1.01545,1.01555,1.0153,1.01545,89900000.0
2008-04-24 12:05:00,1.01545,1.0155,1.0154,1.0155,47400000.0
2008-04-24 12:06:00,1.0155,1.01555,1.0155,1.01555,19800000.0
2008-04-24 12:07:00,1.01555,1.0157,1.01555,1.0157,35800000.0
2008-04-24 12:08:00,1.0157,1.0157,1.01555,1.01555,25000000.0
2008-04-24 12:09:00,1.01555,1.01555,1.0153,1.0153,106500000.0
2008-04-24 12:10:00,1.0153,1.0153,1.015,1.01515,32100000.0
2008-04-24 12:11:00,1.01515,1.01515,1.01475,1.01485,42550000.0
2008-04-24 12:12:00,1.0149,1.01525,1.01485,1.01525,31300000.0
2008-04-24 12:13:00,1.01525,1.01615,1.01525,1.0161,45100000.0
2008-04-24 12:14:00,1.0161,1.0161,1.016,1.016,10400000.0
2008-04-24 12:15:00,1.016,1.016,1.0156,1.0159,38400000.0
2008-04-24 12:16:00,1.0158,1.0159,1.01575,1.0159,14400000.0
2008-04-24 12:17:00,1.0159,1.0159,1.01575,1.01575,6000000.0
2008-04-24 12:18:00,1.01575,1.01595,1.01575,1.0159,24900000.0
2008-04-24 12:19:00,1.0159,1.01595,1.0159,1.0159,6400000.0
2008-04-24 12:20:00,1.0159,1.0163,1.0159,1.0163,28000000.0
2008-04-24 12:21:00,1.0163,1.0164,1.0162,1.01625,21100000.0
2008-04-24 12:22:00,1.01625,1.01625,1.0162,1.0162,9200000.0
2008-04-24 12:23:00,1.0162,1.0162,1.01555,1.016,22400000.0
2008-04-24 12:24:00,1.016,1.016,1.016,1.016,600000.0
2008-04-24 12:25:00,1.016,1.016,1.0159,1.016,12000000.0
2008-04-24 12:26:00,1.016,1.016,1.01595,1.01595,4800000.0
2008-04-24 12:27:00,1.01595,1.01595,1.01595,1.01595,3800000.0
2008-04-24 12:28:00,1.01595,1.01595,1.01595,1.01595,2200000.0
2008-04-24 12:29:00,1.01595,1.016,1.01555,1.0158,26700000.0
2008-04-24 12:30:00,1.01575,1.01575,1.01555,1.01555,21300000.0
2008-04-24 12:31:00,1.01555,1.01565,1.01555,1.0156,6900000.0
2008-04-24 12:32:00,1.0156,1.01565,1.0156,1.0156,35400000.0
2008-04-24 12:33:00,1.0156,1.0157,1.0156,1.01565,29100000.0
2008-04-24 12:34:00,1.01565,1.01565,1.0156,1.01565,6900000.0
2008-04-24 12:35:00,1.0156,1.01575,1.01555,1.0157,17900000.0
2008-04-24 12:36:00,1.0157,1.01575,1.01555,1.0156,43600000.0
2008-04-24 12:37:00,1.0156,1.0156,1.01555,1.0156,14000000.0
2008-04-24 12:38:00,1.0156,1.01565,1.01545,1.01555,36400000.0
2008-04-24 12:39:00,1.01555,1.01575,1.0155,1.01555,24700000.0
2008-04-24 12:40:00,1.01555,1.0156,1.01555,1.0156,7000000.0
2008-04-24 12:41:00,1.0156,1.01565,1.01555,1.01565,21700000.0
2008-04-24 12:42:00,1.01585,1.0163,1.0157,1.0161,51800000.0
2008-04-24 12:43:00,1.0161,1.01635,1.0161,1.01635,13200000.0
2008-04-24 12:44:00,1.01635,1.01635,1.01615,1.0163,20800000.0
2008-04-24 12:45:00,1.01645,1.01645,1.0163,1.0163,11000000.0
2008-04-24 12:46:00,1.0163,1.0163,1.01625,1.01625,5600000.0
2008-04-24 12:47:00,1.01625,1.01625,1.01625,1.01625,5600000.0
2008-04-24 12:48:00,1.01625,1.0163,1.01625,1.0163,12800000.0
2008-04-24 12:49:00,1.0163,1.0163,1.01625,1.01625,61700000.0
2008-04-24 12:50:00,1.01625,1.01635,1.01625,1.0163,35000000.0
2008-04-24 12:51:00,1.01625,1.01655,1.01625,1.01645,45900000.0
2008-04-24 12:52:00,1.01645,1.01675,1.0164,1.01675,16200000.0
2008-04-24 12:53:00,1.01675,1.017,1.0165,1.0165,38500000.0
2008-04-24 12:54:00,1.0165,1.01665,1.01645,1.0166,11000000.0
2008-04-24 12:55:00,1.0166,1.01665,1.0166,1.0166,7800000.0
2008-04-24 12:56:00,1.0166,1.01675,1.01645,1.01665,19700000.0
2008-04-24 12:57:00,1.01665,1.01675,1.01645,1.0165,49000000.0
2008-04-24 12:58:00,1.0165,1.01655,1.01595,1.01615,109900000.0
2008-04-24 12:59:00,1.01615,1.01625,1.01555,1.01605,67600000.0
2008-04-24 13:00:00,1.01605,1.0163,1.01545,1.01545,99000000.0
2008-04-24 13:01:00,1.01545,1.01555,1.01505,1.01505,121100000.0
2008-04-24 13:02:00,1.01505,1.01515,1.0148,1.015,30600000.0
2008-04-24 13:03:00,1.015,1.01505,1.01495,1.015,33400000.0
2008-04-24 13:04:00,1.015,1.015,1.0149,1.015,23600000.0
2008-04-24 13:05:00,1.015,1.0152,1.015,1.0151,12700000.0
2008-04-24 13:06:00,1.0151,1.0151,1.01505,1.0151,10600000.0
2008-04-24 13:07:00,1.0151,1.01515,1.0151,1.0151,5800000.0
2008-04-24 13:08:00,1.0151,1.01525,1.0151,1.01515,95200000.0
2008-04-24 13:09:00,1.01515,1.01515,1.01465,1.01465,101400000.0
2008-04-24 13:10:00,1.01455,1.0151,1.01455,1.015,118200000.0
2008-04-24 13:11:00,1.015,1.01515,1.01495,1.0151,29700000.0
2008-04-24 13:12:00,1.0151,1.01525,1.01505,1.0152,13400000.0
2008-04-24 13:13:00,1.0152,1.01535,1.01515,1.01535,63300000.0
2008-04-24 13:14:00,1.01535,1.01545,1.01525,1.0154,25300000.0
2008-04-24 13:15:00,1.0154,1.0154,1.01515,1.0152,12700000.0
2008-04-24 13:16:00,1.0152,1.01555,1.0152,1.01555,17600000.0
2008-04-24 13:17:00,1.01555,1.01555,1.01555,1.01555,11400000.0
2008-04-24 13:18:00,1.01555,1.01565,1.01555,1.01565,10900000.0
2008-04-24 13:19:00,1.01565,1.01565,1.01555,1.01555,25900000.0
2008-04-24 13:20:00,1.01555,1.0156,1.0155,1.01555,25500000.0
2008-04-24 13:21:00,1.01555,1.01565,1.01555,1.01555,22200000.0
2008-04-24 13:22:00,1.01555,1.0156,1.01555,1.0156,27200000.0
2008-04-24 13:23:00,1.0156,1.01565,1.0156,1.01565,7200000.0
2008-04-24 13:24:00,1.01565,1.01615,1.01565,1.016,25400000.0
2008-04-24 13:25:00,1.016,1.01635,1.016,1.0163,68100000.0
2008-04-24 13:26:00,1.0163,1.01635,1.0163,1.01635,6000000.0
2008-04-24 13:27:00,1.01635,1.01635,1.0161,1.0161,24000000.0
2008-04-24 13:28:00,1.0161,1.0162,1.016,1.0162,11600000.0
2008-04-24 13:29:00,1.0162,1.0162,1.01605,1.01615,28900000.0
2008-04-24 13:30:00,1.01615,1.01615,1.01605,1.01605,6600000.0
2008-04-24 13:31:00,1.01605,1.01605,1.01605,1.01605,16300000.0
2008-04-24 13:32:00,1.01605,1.0162,1.01605,1.0161,65200000.0
2008-04-24 13:33:00,1.0161,1.0164,1.016,1.016,64200000.0
2008-04-24 13:34:00,1.016,1.01605,1.01595,1.01595,62200000.0
2008-04-24 13:35:00,1.016,1.016,1.01575,1.01595,38100000.0
2008-04-24 13:36:00,1.01595,1.016,1.01545,1.01545,17300000.0
2008-04-24 13:37:00,1.0154,1.01585,1.0154,1.0155,17000000.0
2008-04-24 13:38:00,1.0155,1.01595,1.0155,1.0159,45600000.0
2008-04-24 13:39:00,1.0159,1.0159,1.0155,1.0158,56700000.0
2008-04-24 13:40:00,1.01585,1.0162,1.01585,1.0162,28600000.0
2008-04-24 13:41:00,1.0162,1.0162,1.016,1.01615,45000000.0
2008-04-24 13:42:00,1.01615,1.01615,1.01605,1.01605,9000000.0
2008-04-24 13:43:00,1.01605,1.01605,1.01605,1.01605,3200000.0
2008-04-24 13:44:00,1.01605,1.0164,1.01595,1.0162,26200000.0
2008-04-24 13:45:00,1.0162,1.0164,1.0162,1.0164,11900000.0
2008-04-24 13:46:00,1.0166,1.01695,1.01655,1.01685,49100000.0
2008-04-24 13:47:00,1.01685,1.01685,1.01665,1.01665,20400000.0
2008-04-24 13:48:00,1.01665,1.01665,1.01595,1.01595,25100000.0
2008-04-24 13:49:00,1.01585,1.0162,1.0155,1.0162,41600000.0
2008-04-24 13:50:00,1.0162,1.0168,1.01605,1.0168,21800000.0
2008-04-24 13:51:00,1.0168,1.01685,1.0164,1.01675,78600000.0
2008-04-24 13:52:00,1.017,1.0177,1.017,1.0174,53500000.0
2008-04-24 13:53:00,1.0174,1.01765,1.01735,1.01765,14400000.0
2008-04-24 13:54:00,1.01765,1.01765,1.01735,1.01755,58600000.0
2008-04-24 13:55:00,1.01755,1.01755,1.0165,1.0169,52500000.0
2008-04-24 13:56:00,1.0169,1.01715,1.01685,1.01715,16400000.0
2008-04-24 13:57:00,1.01715,1.01715,1.01695,1.01695,11900000.0
2008-04-24 13:58:00,1.01695,1.01715,1.01695,1.0171,20000000.0
2008-04-24 13:59:00,1.0171,1.0171,1.01705,1.01705,7800000.0
2008-04-24 14:00:00,1.01705,1.0173,1.01705,1.0172,35000000.0
2008-04-24 14:01:00,1.01715,1.0172,1.01715,1.0172,12300000.0
2008-04-24 14:02:00,1.0172,1.018,1.01695,1.01755,99900000.0
2008-04-24 14:03:00,1.01755,1.01765,1.0174,1.0174,78900000.0
2008-04-24 14:04:00,1.0174,1.0177,1.01735,1.0177,66900000.0
2008-04-24 14:05:00,1.0177,1.0178,1.01765,1.01775,17700000.0
2008-04-24 14:06:00,1.01775,1.01775,1.01745,1.01745,14000000.0
2008-04-24 14:07:00,1.01745,1.01775,1.0173,1.0173,22100000.0
2008-04-24 14:08:00,1.0173,1.01745,1.0171,1.0174,28200000.0
2008-04-24 14:09:00,1.0174,1.0174,1.01725,1.0173,10800000.0
2008-04-24 14:10:00,1.0173,1.01735,1.0173,1.0173,21400000.0
2008-04-24 14:11:00,1.0173,1.0174,1.01705,1.01735,46800000.0
2008-04-24 14:12:00,1.01735,1.0174,1.0172,1.0172,9700000.0
2008-04-24 14:13:00,1.0172,1.01725,1.0171,1.01715,27200000.0
2008-04-24 14:14:00,1.01715,1.0172,1.01705,1.01715,14600000.0
2008-04-24 14:15:00,1.01715,1.0173,1.0171,1.0173,12000000.0
2008-04-24 14:16:00,1.01735,1.01755,1.01735,1.01755,57300000.0
2008-04-24 14:17:00,1.01755,1.0183,1.01755,1.01825,132700000.0
2008-04-24 14:18:00,1.01825,1.0187,1.01825,1.01855,215400000.0
2008-04-24 14:19:00,1.01865,1.01875,1.01855,1.01865,166300000.0
2008-04-24 14:20:00,1.01865,1.01885,1.0185,1.01855,159100000.0
2008-04-24 14:21:00,1.01855,1.0186,1.0185,1.01855,56800000.0
2008-04-24 14:22:00,1.01855,1.01855,1.01855,1.01855,67200000.0
2008-04-24 14:23:00,1.01855,1.01885,1.01855,1.01875,63700000.0
2008-04-24 14:24:00,1.01875,1.0189,1.0184,1.01845,135500000.0
2008-04-24 14:25:00,1.01845,1.01855,1.0182,1.01845,29200000.0
2008-04-24 14:26:00,1.0185,1.0186,1.01845,1.0186,119800000.0
2008-04-24 14:27:00,1.0186,1.0186,1.01805,1.01805,135000000.0
2008-04-24 14:28:00,1.01815,1.01815,1.0177,1.01785,49500000.0
2008-04-24 14:29:00,1.01785,1.01825,1.01785,1.0179,60600000.0
2008-04-24 14:30:00,1.0179,1.01815,1.01775,1.01815,94500000.0
2008-04-24 14:31:00,1.01815,1.01865,1.01815,1.01855,278600000.0
2008-04-24 14:32:00,1.01855,1.01875,1.01855,1.01875,327600000.0
2008-04-24 14:33:00,1.01875,1.01935,1.01875,1.0191,76700000.0
2008-04-24 14:34:00,1.0191,1.01925,1.019,1.01915,51000000.0
2008-04-24 14:35:00,1.01915,1.01925,1.0189,1.01895,212250000.0
2008-04-24 14:36:00,1.01895,1.01895,1.01855,1.0189,335100001.0
2008-04-24 14:37:00,1.0189,1.01895,1.01845,1.0186,131700000.0
2008-04-24 14:38:00,1.0186,1.01885,1.01845,1.01875,86500000.0
2008-04-24 14:39:00,1.01875,1.0189,1.01845,1.01865,82900002.0
2008-04-24 14:40:00,1.01865,1.01875,1.0186,1.01875,93000000.0
2008-04-24 14:41:00,1.01875,1.0188,1.01865,1.0188,62600000.0
2008-04-24 14:42:00,1.0188,1.0188,1.0184,1.01855,105600000.0
2008-04-24 14:43:00,1.01855,1.01875,1.01845,1.01875,182600000.0
2008-04-24 14:44:00,1.01875,1.01895,1.0186,1.01865,66400000.0
2008-04-24 14:45:00,1.01855,1.0189,1.01855,1.0187,109700000.0
2008-04-24 14:46:00,1.0187,1.01875,1.01865,1.01875,26400000.0
2008-04-24 14:47:00,1.01875,1.01885,1.01875,1.01885,36900000.0
2008-04-24 14:48:00,1.01885,1.01905,1.01885,1.01895,175000000.0
2008-04-24 14:49:00,1.01895,1.01895,1.0187,1.0187,111700000.0
2008-04-24 14:50:00,1.0187,1.01925,1.01865,1.01915,43600000.0
2008-04-24 14:51:00,1.01915,1.01935,1.01905,1.01935,26900000.0
2008-04-24 14:52:00,1.01935,1.01935,1.01925,1.01935,38200000.0
2008-04-24 14:53:00,1.01935,1.0195,1.01915,1.01915,152700000.0
2008-04-24 14:54:00,1.01915,1.01915,1.01915,1.01915,179000000.0
2008-04-24 14:55:00,1.01915,1.01915,1.01875,1.019,46500000.0
2008-04-24 14:56:00,1.01895,1.01895,1.01875,1.01875,68000000.0
2008-04-24 14:57:00,1.01875,1.0188,1.01855,1.01855,9300000.0
2008-04-24 14:58:00,1.01855,1.0187,1.01855,1.0187,18600000.0
2008-04-24 14:59:00,1.0187,1.0189,1.0187,1.01875,49100000.0
2008-04-24 15:00:00,1.01875,1.01875,1.0186,1.0187,55000000.0
2008-04-24 15:01:00,1.01875,1.0189,1.0185,1.01875,160700000.0
2008-04-24 15:02:00,1.01875,1.01925,1.01875,1.01915,64400000.0
2008-04-24 15:03:00,1.01915,1.01935,1.01915,1.01925,46500000.0
2008-04-24 15:04:00,1.01925,1.01925,1.01915,1.01915,41700000.0
2008-04-24 15:05:00,1.01915,1.01935,1.01915,1.01925,105300000.0
2008-04-24 15:06:00,1.01925,1.0198,1.01925,1.01975,154700000.0
2008-04-24 15:07:00,1.01975,1.01975,1.01925,1.01935,168300000.0
2008-04-24 15:08:00,1.01935,1.01975,1.0193,1.01975,50300000.0
2008-04-24 15:09:00,1.01975,1.01995,1.01935,1.0196,98600000.0
2008-04-24 15:10:00,1.0197,1.02015,1.01965,1.02005,102500000.0
2008-04-24 15:11:00,1.02005,1.0201,1.01935,1.0194,88000000.0
2008-04-24 15:12:00,1.0194,1.0195,1.01895,1.01945,69700000.0
2008-04-24 15:13:00,1.0194,1.0194,1.01905,1.01915,107500000.0
2008-04-24 15:14:00,1.01915,1.01915,1.0183,1.01835,64900000.0
2008-04-24 15:15:00,1.01835,1.0187,1.0183,1.01855,42900000.0
2008-04-24 15:16:00,1.01855,1.01865,1.01845,1.0185,71100000.0
2008-04-24 15:17:00,1.0185,1.01865,1.01845,1.01855,64800000.0
2008-04-24 15:18:00,1.01855,1.01855,1.01835,1.01845,139500000.0
2008-04-24 15:19:00,1.01845,1.01915,1.0184,1.019,208500000.0
2008-04-24 15:20:00,1.019,1.0195,1.01885,1.0195,61900000.0
2008-04-24 15:21:00,1.0195,1.0195,1.01945,1.0195,48300000.0
2008-04-24 15:22:00,1.0195,1.0198,1.0195,1.0198,48300000.0
2008-04-24 15:23:00,1.0198,1.02015,1.0198,1.02015,148100000.0
2008-04-24 15:24:00,1.02015,1.02025,1.0201,1.02025,132400000.0
2008-04-24 15:25:00,1.02025,1.02055,1.02025,1.02045,182300000.0
2008-04-24 15:26:00,1.02045,1.02055,1.02045,1.02045,142000000.0
2008-04-24 15:27:00,1.02045,1.02095,1.02045,1.02095,142400000.0
2008-04-24 15:28:00,1.02085,1.02105,1.02075,1.02095,193600000.0
2008-04-24 15:29:00,1.02095,1.02095,1.0205,1.0207,189450000.0
2008-04-24 15:30:00,1.0207,1.0207,1.02025,1.02025,51400000.0
2008-04-24 15:31:00,1.02025,1.02025,1.0196,1.0196,112700000.0
2008-04-24 15:32:00,1.0196,1.01995,1.0195,1.01985,106700000.0
2008-04-24 15:33:00,1.0198,1.01985,1.01965,1.0197,84600000.0
2008-04-24 15:34:00,1.0197,1.02015,1.0197,1.02015,80300000.0
2008-04-24 15:35:00,1.02015,1.02045,1.0201,1.02025,69200000.0
2008-04-24 15:36:00,1.02025,1.02035,1.01975,1.01975,104200000.0
2008-04-24 15:37:00,1.01975,1.01995,1.01975,1.0199,45100000.0
2008-04-24 15:38:00,1.01985,1.01995,1.0197,1.0197,81300000.0
2008-04-24 15:39:00,1.0197,1.01985,1.01955,1.01965,74600000.0
2008-04-24 15:40:00,1.01965,1.0199,1.01955,1.01975,233100000.0
2008-04-24 15:41:00,1.01975,1.01975,1.01945,1.01945,165000000.0
2008-04-24 15:42:00,1.01945,1.01975,1.01945,1.01965,143000000.0
2008-04-24 15:43:00,1.01965,1.01975,1.01955,1.01975,71100000.0
2008-04-24 15:44:00,1.01975,1.01975,1.0194,1.01945,84700000.0
2008-04-24 15:45:00,1.01945,1.01955,1.0194,1.0194,34800000.0
2008-04-24 15:46:00,1.01935,1.0194,1.01895,1.01935,80400000.0
2008-04-24 15:47:00,1.01935,1.01935,1.0191,1.0192,32300000.0
2008-04-24 15:48:00,1.0192,1.01935,1.01895,1.0193,62200000.0
2008-04-24 15:49:00,1.0193,1.0196,1.0193,1.0195,17100000.0
2008-04-24 15:50:00,1.0195,1.0195,1.01935,1.0195,96800000.0
2008-04-24 15:51:00,1.0195,1.01955,1.019,1.01905,72800000.0
2008-04-24 15:52:00,1.01905,1.01905,1.01895,1.01895,200100000.0
2008-04-24 15:53:00,1.01895,1.01935,1.01895,1.01935,107500000.0
2008-04-24 15:54:00,1.01935,1.01945,1.01935,1.01935,104200000.0
2008-04-24 15:55:00,1.01935,1.01935,1.0192,1.0193,50300000.0
2008-04-24 15:56:00,1.0193,1.0193,1.01925,1.01925,89000000.0
2008-04-24 15:57:00,1.01925,1.01945,1.01925,1.01935,90000000.0
2008-04-24 15:58:00,1.01935,1.0197,1.01935,1.01965,39000000.0
2008-04-24 15:59:00,1.01965,1.0197,1.01905,1.01905,266300000.0
2008-04-24 16:00:00,1.01905,1.01945,1.0184,1.01845,181900000.0
2008-04-24 16:01:00,1.01845,1.01845,1.0174,1.01745,254500000.0
2008-04-24 16:02:00,1.01745,1.01835,1.01715,1.01825,245600000.0
2008-04-24 16:03:00,1.01825,1.01855,1.0178,1.01825,162500000.0
2008-04-24 16:04:00,1.01825,1.0187,1.0182,1.01865,89800000.0
2008-04-24 16:05:00,1.01865,1.0188,1.0183,1.0183,98300000.0
2008-04-24 16:06:00,1.01825,1.0185,1.01725,1.0175,224600000.0
2008-04-24 16:07:00,1.0175,1.01815,1.0174,1.01795,62600000.0
2008-04-24 16:08:00,1.01795,1.01865,1.01795,1.01855,244200000.0
2008-04-24 16:09:00,1.01855,1.0187,1.01805,1.01805,110900000.0
2008-04-24 16:10:00,1.01805,1.0186,1.01785,1.01835,278700000.0
2008-04-24 16:11:00,1.01835,1.01935,1.01825,1.019,303600000.0
2008-04-24 16:12:00,1.019,1.01925,1.01895,1.0192,71400000.0
2008-04-24 16:13:00,1.0192,1.0192,1.01895,1.0191,116100000.0
2008-04-24 16:14:00,1.0191,1.01965,1.0191,1.01955,37400000.0
2008-04-24 16:15:00,1.0195,1.01995,1.0195,1.01985,86500000.0
2008-04-24 16:16:00,1.01985,1.02035,1.0197,1.0198,74000000.0
2008-04-24 16:17:00,1.0198,1.02005,1.01975,1.02005,18400000.0
2008-04-24 16:18:00,1.02005,1.02045,1.02,1.0204,24500000.0
2008-04-24 16:19:00,1.0204,1.0206,1.0202,1.02055,66500000.0
2008-04-24 16:20:00,1.02055,1.02055,1.0204,1.0205,70300000.0
2008-04-24 16:21:00,1.0205,1.02065,1.02035,1.02045,201100000.0
2008-04-24 16:22:00,1.02045,1.02045,1.01975,1.0198,114800000.0
2008-04-24 16:23:00,1.0199,1.0201,1.01965,1.0201,78700000.0
2008-04-24 16:24:00,1.0201,1.02015,1.01995,1.0201,24300000.0
2008-04-24 16:25:00,1.0201,1.0201,1.02005,1.02005,15100000.0
2008-04-24 16:26:00,1.02005,1.02015,1.01995,1.01995,64600000.0
2008-04-24 16:27:00,1.02,1.02015,1.01995,1.02015,27200000.0
2008-04-24 16:28:00,1.0201,1.0201,1.01975,1.01985,121150000.0
2008-04-24 16:29:00,1.01985,1.01995,1.0196,1.01975,57100000.0
2008-04-24 16:30:00,1.01975,1.0198,1.0192,1.01945,86900000.0
2008-04-24 16:31:00,1.01945,1.01965,1.01935,1.0194,70400000.0
2008-04-24 16:32:00,1.0194,1.01965,1.0193,1.01955,58100000.0
2008-04-24 16:33:00,1.01955,1.01955,1.0186,1.01875,220000000.0
2008-04-24 16:34:00,1.01875,1.01925,1.01875,1.01915,251400000.0
2008-04-24 16:35:00,1.01915,1.01915,1.0189,1.0191,90800000.0
2008-04-24 16:36:00,1.0191,1.01925,1.0189,1.0189,46000000.0
2008-04-24 16:37:00,1.0189,1.0189,1.01855,1.0186,68900000.0
2008-04-24 16:38:00,1.0186,1.01885,1.0185,1.0187,40700000.0
2008-04-24 16:39:00,1.0187,1.0188,1.0187,1.0187,15500000.0
2008-04-24 16:40:00,1.0187,1.01905,1.0187,1.01895,69500000.0
2008-04-24 16:41:00,1.01895,1.01905,1.01885,1.01895,76900000.0
2008-04-24 16:42:00,1.01895,1.0191,1.0188,1.0188,64600000.0
2008-04-24 16:43:00,1.01875,1.01875,1.0183,1.01855,70600000.0
2008-04-24 16:44:00,1.01855,1.01855,1.0183,1.01855,148800000.0
2008-04-24 16:45:00,1.01855,1.0186,1.01855,1.0186,17400000.0
2008-04-24 16:46:00,1.0186,1.0188,1.0184,1.0188,28100000.0
2008-04-24 16:47:00,1.0188,1.01885,1.0187,1.0187,26800000.0
2008-04-24 16:48:00,1.0187,1.0187,1.0183,1.0185,53900000.0
2008-04-24 16:49:00,1.0185,1.0186,1.0185,1.0185,81700000.0
2008-04-24 16:50:00,1.0185,1.01875,1.0185,1.01865,130100000.0
2008-04-24 16:51:00,1.01865,1.01865,1.01855,1.01855,125700000.0
2008-04-24 16:52:00,1.01855,1.01865,1.01845,1.01855,226500000.0
2008-04-24 16:53:00,1.01855,1.0188,1.01855,1.0188,31600000.0
2008-04-24 16:54:00,1.0188,1.01885,1.0188,1.01885,19200000.0
2008-04-24 16:55:00,1.01885,1.01885,1.01885,1.01885,21000000.0
2008-04-24 16:56:00,1.01885,1.01885,1.01815,1.0184,145800000.0
2008-04-24 16:57:00,1.0184,1.0184,1.01735,1.01735,84600000.0
2008-04-24 16:58:00,1.0174,1.0174,1.01645,1.01685,265700001.0
2008-04-24 16:59:00,1.01685,1.0175,1.01665,1.01695,447500000.0
2008-04-24 17:00:00,1.01695,1.01745,1.01695,1.0173,132500000.0
2008-04-24 17:01:00,1.01735,1.01755,1.01715,1.01735,122800000.0
2008-04-24 17:02:00,1.0174,1.0175,1.01725,1.01735,42700000.0
2008-04-24 17:03:00,1.01735,1.0178,1.01735,1.0178,47100000.0
2008-04-24 17:04:00,1.0178,1.0181,1.01765,1.0179,84000000.0
2008-04-24 17:05:00,1.0179,1.0183,1.01785,1.01795,84100000.0
2008-04-24 17:06:00,1.01795,1.0183,1.01755,1.0176,273400000.0
2008-04-24 17:07:00,1.01755,1.01755,1.0163,1.0165,212400000.0
2008-04-24 17:08:00,1.0165,1.0168,1.01625,1.0164,120300000.0
2008-04-24 17:09:00,1.01635,1.0166,1.0162,1.01655,136900000.0
2008-04-24 17:10:00,1.01655,1.0171,1.0165,1.0171,98299999.0
2008-04-24 17:11:00,1.0171,1.01775,1.0171,1.0172,137000000.0
2008-04-24 17:12:00,1.0172,1.0173,1.0172,1.01725,80500000.0
2008-04-24 17:13:00,1.01725,1.0173,1.01705,1.01715,164900000.0
2008-04-24 17:14:00,1.01715,1.0172,1.01705,1.01705,67800000.0
2008-04-24 17:15:00,1.01705,1.0171,1.0167,1.0168,27800000.0
2008-04-24 17:16:00,1.0168,1.01685,1.01675,1.0168,106100000.0
2008-04-24 17:17:00,1.01685,1.0169,1.01675,1.01685,85300000.0
2008-04-24 17:18:00,1.01685,1.0169,1.0168,1.0169,99800000.0
2008-04-24 17:19:00,1.0169,1.0171,1.0169,1.0171,22800000.0
2008-04-24 17:20:00,1.0171,1.0173,1.0168,1.017,71300000.0
2008-04-24 17:21:00,1.017,1.0172,1.0168,1.0171,65900000.0
2008-04-24 17:22:00,1.0171,1.01715,1.0168,1.0171,35500000.0
2008-04-24 17:23:00,1.0171,1.0172,1.0169,1.0171,42000000.0
2008-04-24 17:24:00,1.0171,1.01715,1.01685,1.01685,35600000.0
2008-04-24 17:25:00,1.0168,1.01685,1.01665,1.01685,33700000.0
2008-04-24 17:26:00,1.01685,1.01705,1.0167,1.0168,38800000.0
2008-04-24 17:27:00,1.0168,1.01705,1.01665,1.0167,28200000.0
2008-04-24 17:28:00,1.0167,1.0169,1.01665,1.0167,23300000.0
2008-04-24 17:29:00,1.0167,1.0169,1.0167,1.01675,18300000.0
2008-04-24 17:30:00,1.01675,1.017,1.0167,1.0168,26700000.0
2008-04-24 17:31:00,1.0168,1.0168,1.0165,1.01665,26300000.0
2008-04-24 17:32:00,1.01665,1.01675,1.0166,1.01665,21600000.0
2008-04-24 17:33:00,1.01665,1.0167,1.01665,1.0167,12600000.0
2008-04-24 17:34:00,1.0167,1.0167,1.01625,1.0163,41600000.0
2008-04-24 17:35:00,1.0163,1.0163,1.01585,1.01595,114300000.0
2008-04-24 17:36:00,1.01595,1.01605,1.0156,1.0157,53100000.0
2008-04-24 17:37:00,1.0157,1.01575,1.01545,1.01575,119100000.0
2008-04-24 17:38:00,1.0157,1.01585,1.0156,1.0157,26500000.0
2008-04-24 17:39:00,1.01565,1.01565,1.0154,1.01545,90150000.0
2008-04-24 17:40:00,1.01545,1.0155,1.01535,1.0154,82500000.0
2008-04-24 17:41:00,1.0154,1.0154,1.0146,1.01465,97500000.0
2008-04-24 17:42:00,1.0147,1.01475,1.01355,1.0143,86700000.0
2008-04-24 17:43:00,1.0143,1.0143,1.01395,1.0142,84600000.0
2008-04-24 17:44:00,1.01415,1.0145,1.01415,1.0145,37900000.0
2008-04-24 17:45:00,1.0145,1.0145,1.014,1.014,102899999.0
2008-04-24 17:46:00,1.014,1.01405,1.01315,1.01325,131100000.0
2008-04-24 17:47:00,1.01325,1.01335,1.01275,1.0129,103820000.0
2008-04-24 17:48:00,1.0129,1.01305,1.01235,1.0124,164191088.0
2008-04-24 17:49:00,1.0124,1.01245,1.01205,1.0122,184300000.0
2008-04-24 17:50:00,1.0122,1.0125,1.0122,1.01225,70900000.0
2008-04-24 17:51:00,1.01225,1.0125,1.01215,1.0124,41200000.0
2008-04-24 17:52:00,1.0124,1.0128,1.0124,1.01265,75100000.0
2008-04-24 17:53:00,1.01265,1.01285,1.01265,1.01285,38800000.0
2008-04-24 17:54:00,1.01285,1.0135,1.01285,1.0135,72700000.0
2008-04-24 17:55:00,1.0135,1.0137,1.01345,1.0135,62100000.0
2008-04-24 17:56:00,1.01355,1.01355,1.01335,1.01335,36700000.0
2008-04-24 17:57:00,1.01335,1.01335,1.013,1.0131,64500000.0
2008-04-24 17:58:00,1.0131,1.01325,1.01305,1.01315,93500000.0
2008-04-24 17:59:00,1.01315,1.01325,1.013,1.0131,96100000.0
2008-04-24 18:00:00,1.0131,1.0133,1.0131,1.01325,44800000.0
2008-04-24 18:01:00,1.01325,1.0136,1.01315,1.0135,51500000.0
2008-04-24 18:02:00,1.0135,1.01355,1.0132,1.0132,64200000.0
2008-04-24 18:03:00,1.01315,1.0134,1.0131,1.0131,58600000.0
2008-04-24 18:04:00,1.01315,1.0132,1.01315,1.01315,31600000.0
2008-04-24 18:05:00,1.01315,1.01315,1.0129,1.0129,34200000.0
2008-04-24 18:06:00,1.0129,1.0129,1.01285,1.0129,38000000.0
2008-04-24 18:07:00,1.0129,1.0133,1.0129,1.01325,46400000.0
2008-04-24 18:08:00,1.0132,1.01385,1.0132,1.0138,57300000.0
2008-04-24 18:09:00,1.0138,1.01395,1.01375,1.01385,42400000.0
2008-04-24 18:10:00,1.01385,1.01385,1.01375,1.0138,30600000.0
2008-04-24 18:11:00,1.0138,1.01395,1.0138,1.01395,51200000.0
2008-04-24 18:12:00,1.01395,1.01415,1.01395,1.01415,37200000.0
2008-04-24 18:13:00,1.01415,1.01415,1.0134,1.01345,53600000.0
2008-04-24 18:14:00,1.01345,1.0135,1.01335,1.01335,28200000.0
2008-04-24 18:15:00,1.01335,1.0134,1.01335,1.0134,11600000.0
2008-04-24 18:16:00,1.01355,1.01355,1.0132,1.01335,46000000.0
2008-04-24 18:17:00,1.01335,1.01345,1.01325,1.01345,37600000.0
2008-04-24 18:18:00,1.0135,1.01385,1.0135,1.01385,29600000.0
2008-04-24 18:19:00,1.01385,1.0139,1.0137,1.01375,34300000.0
2008-04-24 18:20:00,1.01375,1.0139,1.01375,1.01385,32600000.0
2008-04-24 18:21:00,1.01385,1.01385,1.0138,1.01385,20000000.0
2008-04-24 18:22:00,1.01385,1.01395,1.01385,1.01395,22400000.0
2008-04-24 18:23:00,1.01395,1.01405,1.01385,1.014,47700000.0
2008-04-24 18:24:00,1.014,1.014,1.0138,1.0139,46000000.0
2008-04-24 18:25:00,1.0139,1.0139,1.01365,1.01375,37600000.0
2008-04-24 18:26:00,1.01375,1.0139,1.0137,1.0139,32800000.0
2008-04-24 18:27:00,1.0139,1.014,1.01385,1.0139,32800000.0
2008-04-24 18:28:00,1.0139,1.0139,1.01385,1.0139,14000000.0
2008-04-24 18:29:00,1.0139,1.01395,1.01385,1.01395,25600000.0
2008-04-24 18:30:00,1.01395,1.01445,1.01395,1.01445,54800000.0
2008-04-24 18:31:00,1.0145,1.01465,1.01435,1.0146,45000000.0
2008-04-24 18:32:00,1.0146,1.0146,1.01445,1.0145,30800000.0
2008-04-24 18:33:00,1.0145,1.0145,1.0142,1.0144,33800000.0
2008-04-24 18:34:00,1.01445,1.0146,1.0144,1.01455,24800000.0
2008-04-24 18:35:00,1.01455,1.01455,1.0145,1.01455,15000000.0
2008-04-24 18:36:00,1.01455,1.0151,1.01455,1.01475,91100000.0
2008-04-24 18:37:00,1.01475,1.01485,1.0146,1.01475,42100000.0
2008-04-24 18:38:00,1.01475,1.01555,1.01475,1.01545,82400000.0
2008-04-24 18:39:00,1.01545,1.0155,1.0152,1.01525,45500000.0
2008-04-24 18:40:00,1.01525,1.01525,1.0151,1.01525,14000000.0
2008-04-24 18:41:00,1.01525,1.01525,1.0149,1.0152,43000000.0
2008-04-24 18:42:00,1.0152,1.0152,1.01495,1.01495,43400000.0
2008-04-24 18:43:00,1.01495,1.0151,1.01495,1.0151,26800000.0
2008-04-24 18:44:00,1.0151,1.0151,1.0151,1.0151,15200000.0
2008-04-24 18:45:00,1.0151,1.0151,1.01485,1.01485,64400000.0
2008-04-24 18:46:00,1.01485,1.01495,1.01485,1.01495,10800000.0
2008-04-24 18:47:00,1.01495,1.01535,1.01495,1.01525,40400000.0
2008-04-24 18:48:00,1.01525,1.01525,1.0152,1.0152,30000000.0
2008-04-24 18:49:00,1.0152,1.0152,1.0152,1.0152,14400000.0
2008-04-24 18:50:00,1.0152,1.0152,1.015,1.015,19600000.0
2008-04-24 18:51:00,1.015,1.0151,1.0148,1.01505,33500000.0
2008-04-24 18:52:00,1.01505,1.01515,1.01485,1.01515,26700000.0
2008-04-24 18:53:00,1.01515,1.01515,1.015,1.015,22000000.0
2008-04-24 18:54:00,1.015,1.01525,1.015,1.01515,31000000.0
2008-04-24 18:55:00,1.0152,1.0154,1.01515,1.01525,46600000.0
2008-04-24 18:56:00,1.01525,1.01555,1.01515,1.0154,45900000.0
2008-04-24 18:57:00,1.0154,1.0158,1.0152,1.0158,53400000.0
2008-04-24 18:58:00,1.0158,1.01585,1.01565,1.01565,64900000.0
2008-04-24 18:59:00,1.01565,1.0157,1.0155,1.01565,39600000.0
2008-04-24 19:00:00,1.01565,1.0159,1.01565,1.0159,51900000.0
2008-04-24 19:01:00,1.0159,1.01615,1.0159,1.01605,64600000.0
2008-04-24 19:02:00,1.01605,1.0162,1.0159,1.0162,46200000.0
2008-04-24 19:03:00,1.0162,1.0166,1.01615,1.0166,102500000.0
2008-04-24 19:04:00,1.0166,1.01665,1.01635,1.01645,71500000.0
2008-04-24 19:05:00,1.01645,1.01645,1.0161,1.01625,45300000.0
2008-04-24 19:06:00,1.01625,1.0163,1.0159,1.0162,58300000.0
2008-04-24 19:07:00,1.0162,1.01635,1.0162,1.01635,18800000.0
2008-04-24 19:08:00,1.01635,1.01675,1.01615,1.01635,56900000.0
2008-04-24 19:09:00,1.01635,1.01635,1.0161,1.01615,23000000.0
2008-04-24 19:10:00,1.01615,1.0163,1.01615,1.0163,26400000.0
2008-04-24 19:11:00,1.0163,1.01635,1.01615,1.01625,24200000.0
2008-04-24 19:12:00,1.0162,1.01635,1.0162,1.0163,26000000.0
2008-04-24 19:13:00,1.0163,1.01635,1.0163,1.0163,13600000.0
2008-04-24 19:14:00,1.0163,1.01635,1.0161,1.0161,23200000.0
2008-04-24 19:15:00,1.0161,1.01615,1.0159,1.0159,21200000.0
2008-04-24 19:16:00,1.01585,1.01615,1.01555,1.016,58000000.0
2008-04-24 19:17:00,1.016,1.0161,1.016,1.01605,149900000.0
2008-04-24 19:18:00,1.01605,1.0162,1.01605,1.0162,109100000.0
2008-04-24 19:19:00,1.0162,1.0162,1.0159,1.0159,242200000.0
2008-04-24 19:20:00,1.0159,1.0162,1.0159,1.0162,29600000.0
2008-04-24 19:21:00,1.0162,1.0162,1.0155,1.0158,71600000.0
2008-04-24 19:22:00,1.0158,1.0158,1.0155,1.0155,31500000.0
2008-04-24 19:23:00,1.0155,1.0158,1.0155,1.01575,21600000.0
2008-04-24 19:24:00,1.01575,1.01595,1.01565,1.01595,32400000.0
2008-04-24 19:25:00,1.01595,1.01645,1.0159,1.01645,41000000.0
2008-04-24 19:26:00,1.01645,1.0169,1.01645,1.0169,62100000.0
2008-04-24 19:27:00,1.0169,1.0173,1.0169,1.017,76200000.0
2008-04-24 19:28:00,1.017,1.0172,1.01665,1.0168,95700000.0
2008-04-24 19:29:00,1.0168,1.01695,1.01675,1.0168,67000000.0
2008-04-24 19:30:00,1.0168,1.0168,1.0167,1.01675,14200000.0
2008-04-24 19:31:00,1.01675,1.0168,1.01675,1.0168,7200000.0
2008-04-24 19:32:00,1.0168,1.0168,1.0167,1.0167,24800000.0
2008-04-24 19:33:00,1.0167,1.01675,1.0167,1.01675,6400000.0
2008-04-24 19:34:00,1.01675,1.01675,1.0167,1.0167,7500000.0
2008-04-24 19:35:00,1.01675,1.01675,1.01665,1.01665,20200000.0
2008-04-24 19:36:00,1.0166,1.01665,1.01655,1.0166,23000000.0
2008-04-24 19:37:00,1.0166,1.0168,1.0166,1.01675,34700000.0
2008-04-24 19:38:00,1.01685,1.01685,1.01675,1.0168,21800000.0
2008-04-24 19:39:00,1.0168,1.0168,1.01675,1.01675,10800000.0
2008-04-24 19:40:00,1.01675,1.01675,1.0166,1.0166,29600000.0
2008-04-24 19:41:00,1.0166,1.0166,1.01645,1.01645,17800000.0
2008-04-24 19:42:00,1.01645,1.01655,1.01645,1.01655,18400000.0
2008-04-24 19:43:00,1.01655,1.01735,1.01655,1.0173,138300000.0
2008-04-24 19:44:00,1.0173,1.0173,1.0172,1.0172,20200000.0
2008-04-24 19:45:00,1.0172,1.01745,1.0172,1.0174,22400000.0
2008-04-24 19:46:00,1.01745,1.0175,1.01745,1.01745,18400000.0
2008-04-24 19:47:00,1.01745,1.01745,1.01745,1.01745,15800000.0
2008-04-24 19:48:00,1.01745,1.01755,1.01745,1.0175,18600000.0
2008-04-24 19:49:00,1.0175,1.0175,1.0175,1.0175,6800000.0
2008-04-24 19:50:00,1.0175,1.01785,1.0175,1.01775,87400000.0
2008-04-24 19:51:00,1.01775,1.01805,1.0177,1.01805,59900000.0
2008-04-24 19:52:00,1.01805,1.01805,1.0178,1.01795,35900000.0
2008-04-24 19:53:00,1.01795,1.0182,1.0179,1.0182,47600000.0
2008-04-24 19:54:00,1.0182,1.01825,1.0181,1.01815,61700000.0
2008-04-24 19:55:00,1.01815,1.01825,1.01815,1.0182,48100000.0
2008-04-24 19:56:00,1.0182,1.0183,1.01815,1.01815,39200000.0
2008-04-24 19:57:00,1.01815,1.01835,1.01805,1.01835,43700000.0
2008-04-24 19:58:00,1.01835,1.01855,1.0182,1.01835,51600000.0
2008-04-24 19:59:00,1.01835,1.0184,1.0183,1.0183,21600000.0
2008-04-24 20:00:00,1.0183,1.0183,1.0179,1.0179,93800000.0
2008-04-24 20:01:00,1.0179,1.0181,1.0178,1.01795,52900000.0
2008-04-24 20:02:00,1.01795,1.018,1.01795,1.01795,29600000.0
2008-04-24 20:03:00,1.01795,1.01795,1.0177,1.0178,44200000.0
2008-04-24 20:04:00,1.0178,1.0178,1.01725,1.0174,68800000.0
2008-04-24 20:05:00,1.0174,1.0175,1.0172,1.0172,90100000.0
2008-04-24 20:06:00,1.0173,1.0173,1.0172,1.01725,32400000.0
2008-04-24 20:07:00,1.01725,1.01725,1.01705,1.0171,40000000.0
2008-04-24 20:08:00,1.0171,1.0171,1.0171,1.0171,12400000.0
2008-04-24 20:09:00,1.0171,1.01715,1.01695,1.01695,22400000.0
2008-04-24 20:10:00,1.017,1.01705,1.017,1.01705,18000000.0
2008-04-24 20:11:00,1.01705,1.0172,1.01705,1.0171,56700000.0
2008-04-24 20:12:00,1.0171,1.0172,1.01705,1.01715,39000000.0
2008-04-24 20:13:00,1.01715,1.01715,1.01715,1.01715,9600000.0
2008-04-24 20:14:00,1.01715,1.01715,1.017,1.0171,109400000.0
2008-04-24 20:15:00,1.0171,1.01725,1.0171,1.01725,23900000.0
2008-04-24 20:16:00,1.01725,1.01735,1.01725,1.01725,82100000.0
2008-04-24 20:17:00,1.01725,1.01755,1.01725,1.01745,29300000.0
2008-04-24 20:18:00,1.01745,1.01765,1.01735,1.01765,30600000.0
2008-04-24 20:19:00,1.01765,1.01765,1.01745,1.0175,23300000.0
2008-04-24 20:20:00,1.0175,1.0175,1.01745,1.0175,8000000.0
2008-04-24 20:21:00,1.0175,1.0178,1.0175,1.0177,41600000.0
2008-04-24 20:22:00,1.0177,1.0177,1.01755,1.0176,39900000.0
2008-04-24 20:23:00,1.0176,1.0176,1.01745,1.0175,34800000.0
2008-04-24 20:24:00,1.0175,1.0175,1.0174,1.0174,58800000.0
2008-04-24 20:25:00,1.0174,1.0174,1.0173,1.0173,14800000.0
2008-04-24 20:26:00,1.0173,1.0173,1.0173,1.0173,5400000.0
2008-04-24 20:27:00,1.0173,1.0173,1.01725,1.01725,13000000.0
2008-04-24 20:28:00,1.0173,1.0173,1.0173,1.0173,3200000.0
2008-04-24 20:29:00,1.0173,1.0173,1.0173,1.0173,4400000.0
2008-04-24 20:30:00,1.0173,1.0174,1.0173,1.0173,14600000.0
2008-04-24 20:31:00,1.0173,1.0173,1.0172,1.0172,23000000.0
2008-04-24 20:32:00,1.0172,1.01725,1.0171,1.0171,39200000.0
2008-04-24 20:33:00,1.0171,1.0171,1.01665,1.01665,24100000.0
2008-04-24 20:34:00,1.01665,1.01675,1.01665,1.0167,27000000.0
2008-04-24 20:35:00,1.0167,1.0167,1.0163,1.01665,23600000.0
2008-04-24 20:36:00,1.0166,1.01665,1.0164,1.01655,40900000.0
2008-04-24 20:37:00,1.01655,1.01655,1.0161,1.01635,38000000.0
2008-04-24 20:38:00,1.01635,1.01635,1.0158,1.01585,42300000.0
2008-04-24 20:39:00,1.0159,1.016,1.0156,1.01565,42000000.0
2008-04-24 20:40:00,1.01565,1.016,1.01555,1.0158,54000000.0
2008-04-24 20:41:00,1.0158,1.01595,1.0156,1.0156,48300000.0
2008-04-24 20:42:00,1.0156,1.01565,1.0156,1.01565,43300000.0
2008-04-24 20:43:00,1.01565,1.01585,1.0156,1.01585,21500000.0
2008-04-24 20:44:00,1.01585,1.0159,1.01585,1.0159,6800000.0
2008-04-24 20:45:00,1.0159,1.0159,1.01585,1.0159,14400000.0
2008-04-24 20:46:00,1.0159,1.0159,1.0156,1.0156,28600000.0
2008-04-24 20:47:00,1.01565,1.01565,1.01545,1.01545,34500000.0
2008-04-24 20:48:00,1.01545,1.01545,1.01545,1.01545,21600000.0
2008-04-24 20:49:00,1.01545,1.0155,1.01535,1.01535,20400000.0
2008-04-24 20:50:00,1.01535,1.01555,1.01535,1.0155,35600000.0
2008-04-24 20:51:00,1.0155,1.0155,1.01545,1.0155,23700000.0
2008-04-24 20:52:00,1.01545,1.0155,1.01535,1.0155,47200000.0
2008-04-24 20:53:00,1.0155,1.0155,1.01485,1.01495,68600000.0
2008-04-24 20:54:00,1.01495,1.01495,1.01385,1.01435,154900000.0
2008-04-24 20:55:00,1.01445,1.0148,1.0143,1.0148,79200000.0
2008-04-24 20:56:00,1.0148,1.0148,1.0143,1.0145,51400000.0
2008-04-24 20:57:00,1.0145,1.0145,1.014,1.01445,72800000.0
2008-04-24 20:58:00,1.01445,1.0145,1.01415,1.0144,75700000.0
2008-04-24 20:59:00,1.0144,1.0146,1.01365,1.0137,117700000.0
2008-04-24 21:00:00,1.0137,1.01415,1.01355,1.01395,137400000.0
2008-04-24 21:01:00,1.01395,1.01435,1.01395,1.01435,50500000.0
2008-04-24 21:02:00,1.0143,1.0145,1.0142,1.0142,88900000.0
2008-04-24 21:03:00,1.0142,1.0146,1.0142,1.0142,198400000.0
2008-04-24 21:04:00,1.0142,1.01475,1.0141,1.01475,79900000.0
2008-04-24 21:05:00,1.01475,1.0148,1.0145,1.0145,58500000.0
2008-04-24 21:06:00,1.0145,1.0145,1.0138,1.0142,34600000.0
2008-04-24 21:07:00,1.0142,1.01445,1.0142,1.0143,47700000.0
2008-04-24 21:08:00,1.0143,1.0146,1.0143,1.0146,79000000.0
2008-04-24 21:09:00,1.0146,1.0149,1.01455,1.01455,24200000.0
2008-04-24 21:10:00,1.01455,1.0147,1.01455,1.0147,44200000.0
2008-04-24 21:11:00,1.0147,1.0148,1.0146,1.0148,43200000.0
2008-04-24 21:12:00,1.0148,1.0148,1.0144,1.0144,38000000.0
2008-04-24 21:13:00,1.0144,1.0146,1.0143,1.0146,31300000.0
2008-04-24 21:14:00,1.0146,1.0146,1.0146,1.0146,12700000.0
2008-04-24 21:15:00,1.0146,1.0147,1.0146,1.0146,14200000.0
2008-04-24 21:16:00,1.0146,1.0146,1.0146,1.0146,3200000.0
2008-04-24 21:17:00,1.0146,1.0146,1.0146,1.0146,7600000.0
2008-04-24 21:18:00,1.0146,1.0146,1.01455,1.01455,8600000.0
2008-04-24 21:19:00,1.01455,1.0146,1.01455,1.01455,10800000.0
2008-04-24 21:20:00,1.01455,1.0146,1.0145,1.0146,14000000.0
2008-04-24 21:21:00,1.0146,1.0146,1.0146,1.0146,2400000.0
2008-04-24 21:22:00,1.0146,1.0146,1.0146,1.0146,1200000.0
2008-04-24 21:23:00,1.0146,1.0147,1.0146,1.0147,13600000.0
2008-04-24 21:24:00,1.0147,1.0147,1.0147,1.0147,12800000.0
2008-04-24 21:25:00,1.0147,1.0147,1.0147,1.0147,56400000.0
2008-04-24 21:26:00,1.0147,1.0147,1.0147,1.0147,57600000.0
2008-04-24 21:27:00,1.0147,1.0149,1.0147,1.0149,89300000.0
2008-04-24 21:28:00,1.0149,1.0151,1.0149,1.0151,22800000.0
2008-04-24 21:29:00,1.0151,1.0151,1.0151,1.0151,27500000.0
2008-04-24 21:30:00,1.0151,1.0151,1.0151,1.0151,9800000.0
2008-04-24 21:31:00,1.01515,1.0152,1.0151,1.0151,16900000.0
2008-04-24 21:32:00,1.0151,1.0151,1.0151,1.0151,13700000.0
2008-04-24 21:33:00,1.0151,1.0151,1.0151,1.0151,26700000.0
2008-04-24 21:34:00,1.0151,1.0151,1.0151,1.0151,10400000.0
2008-04-24 21:35:00,1.0151,1.0151,1.0151,1.0151,11000000.0
2008-04-24 21:36:00,1.0151,1.01515,1.0151,1.01515,7200000.0
2008-04-24 21:37:00,1.01515,1.01515,1.0151,1.0151,8600000.0
2008-04-24 21:38:00,1.0151,1.0151,1.0151,1.0151,2500000.0
2008-04-24 21:39:00,1.0151,1.0151,1.01505,1.01505,4400000.0
2008-04-24 21:40:00,1.01505,1.0151,1.01505,1.0151,21000000.0
2008-04-24 21:41:00,1.0151,1.0151,1.01505,1.01505,4600000.0
2008-04-24 21:42:00,1.01505,1.01505,1.01505,1.01505,3600000.0
2008-04-24 21:43:00,1.01505,1.0151,1.01505,1.01505,17000000.0
2008-04-24 21:44:00,1.01505,1.0151,1.01505,1.0151,33500000.0
2008-04-24 21:45:00,1.0151,1.0151,1.0151,1.0151,27000000.0
2008-04-24 21:46:00,1.0151,1.0151,1.0151,1.0151,27000000.0
2008-04-24 21:47:00,1.0151,1.0151,1.0151,1.0151,54100000.0
2008-04-24 21:48:00,1.0151,1.0151,1.01505,1.0151,41100000.0
2008-04-24 21:49:00,1.0151,1.0151,1.0151,1.0151,58000000.0
2008-04-24 21:50:00,1.0151,1.0151,1.0149,1.0149,60900000.0
2008-04-24 21:51:00,1.0149,1.0149,1.0148,1.0148,53300000.0
2008-04-24 21:52:00,1.0148,1.015,1.0148,1.015,17500000.0
2008-04-24 21:53:00,1.015,1.015,1.0148,1.0148,28500000.0
2008-04-24 21:54:00,1.0148,1.0148,1.01475,1.01475,17800000.0
2008-04-24 21:55:00,1.01475,1.01475,1.0146,1.0146,22000000.0
2008-04-24 21:56:00,1.0146,1.0146,1.01405,1.01405,60900000.0
2008-04-24 21:57:00,1.01405,1.0141,1.01405,1.0141,123200000.0
2008-04-24 21:58:00,1.0141,1.0141,1.01395,1.014,58600000.0
2008-04-24 21:59:00,1.014,1.0143,1.014,1.0141,22600000.0
2008-04-24 22:00:00,1.0141,1.01415,1.01405,1.01405,29100000.0
2008-04-24 22:01:00,1.01405,1.01405,1.01395,1.01395,100100000.0
2008-04-24 22:02:00,1.0141,1.0141,1.01405,1.01405,10000000.0
2008-04-24 22:03:00,1.01405,1.01405,1.01395,1.01395,24900000.0
2008-04-24 22:04:00,1.01395,1.01415,1.01395,1.01415,185300000.0
2008-04-24 22:05:00,1.01415,1.01415,1.0141,1.01415,16300000.0
2008-04-24 22:06:00,1.01415,1.01415,1.0141,1.0141,28300000.0
2008-04-24 22:07:00,1.0141,1.0143,1.0141,1.0141,49200000.0
2008-04-24 22:08:00,1.0141,1.0141,1.01395,1.0141,90700000.0
2008-04-24 22:09:00,1.0141,1.01445,1.01395,1.01435,140500000.0
2008-04-24 22:10:00,1.01445,1.01445,1.01425,1.0143,24800000.0
2008-04-24 22:11:00,1.0143,1.01455,1.01425,1.0144,41700000.0
2008-04-24 22:12:00,1.01445,1.01485,1.01445,1.0147,40200000.0
2008-04-24 22:13:00,1.0147,1.0147,1.01435,1.01435,14000000.0
2008-04-24 22:14:00,1.01435,1.01435,1.01425,1.01425,13600000.0
2008-04-24 22:15:00,1.01425,1.01425,1.0137,1.01405,59000000.0
2008-04-24 22:16:00,1.01405,1.01405,1.01385,1.01385,50300000.0
2008-04-24 22:17:00,1.01385,1.01405,1.0138,1.0139,33400000.0
2008-04-24 22:18:00,1.01395,1.01395,1.01375,1.01375,10000000.0
2008-04-24 22:19:00,1.01375,1.01375,1.0137,1.01375,8000000.0
2008-04-24 22:20:00,1.01375,1.01385,1.01375,1.01375,7200000.0
2008-04-24 22:21:00,1.0138,1.014,1.0138,1.014,81000000.0
2008-04-24 22:22:00,1.01405,1.01415,1.014,1.01405,95300000.0
2008-04-24 22:23:00,1.01405,1.0142,1.014,1.0142,73400000.0
2008-04-24 22:24:00,1.0142,1.0142,1.01395,1.01395,59900000.0
2008-04-24 22:25:00,1.01415,1.01415,1.0138,1.01405,32600000.0
2008-04-24 22:26:00,1.01405,1.01405,1.01405,1.01405,6800000.0
2008-04-24 22:27:00,1.01405,1.01405,1.014,1.014,6400000.0
2008-04-24 22:28:00,1.014,1.0141,1.014,1.014,19100000.0
2008-04-24 22:29:00,1.014,1.014,1.014,1.014,4000000.0
2008-04-24 22:30:00,1.014,1.01405,1.0139,1.01405,26400000.0
2008-04-24 22:31:00,1.014,1.0141,1.01385,1.0141,16800000.0
2008-04-24 22:32:00,1.0141,1.01425,1.0141,1.01425,15200000.0
2008-04-24 22:33:00,1.01425,1.01425,1.01425,1.01425,107800000.0
2008-04-24 22:34:00,1.01425,1.01425,1.01415,1.0142,20400000.0
2008-04-24 22:35:00,1.0142,1.0143,1.0142,1.0143,7600000.0
2008-04-24 22:36:00,1.0143,1.0143,1.0143,1.0143,9200000.0
2008-04-24 22:37:00,1.0143,1.0143,1.0143,1.0143,2000000.0
2008-04-24 22:38:00,1.0143,1.0143,1.0143,1.0143,5200000.0
2008-04-24 22:39:00,1.0143,1.0148,1.0143,1.01465,38260000.0
2008-04-24 22:40:00,1.01465,1.0148,1.01445,1.01465,90500000.0
2008-04-24 22:41:00,1.01465,1.0147,1.0146,1.0146,7800000.0
2008-04-24 22:42:00,1.0146,1.01485,1.0146,1.01485,50900000.0
2008-04-24 22:43:00,1.01485,1.01485,1.0148,1.01485,61100000.0
2008-04-24 22:44:00,1.01485,1.01485,1.0148,1.0148,13600000.0
2008-04-24 22:45:00,1.0148,1.0151,1.0148,1.015,65300001.0
2008-04-24 22:46:00,1.015,1.015,1.0148,1.01495,36600000.0
2008-04-24 22:47:00,1.01495,1.01495,1.0148,1.01495,30800000.0
2008-04-24 22:48:00,1.01495,1.01495,1.01495,1.01495,3600000.0
2008-04-24 22:49:00,1.015,1.015,1.01485,1.01495,24400000.0
2008-04-24 22:50:00,1.01495,1.015,1.0142,1.01475,77900000.0
2008-04-24 22:51:00,1.01475,1.01475,1.01415,1.0142,65700000.0
2008-04-24 22:52:00,1.0142,1.0142,1.01415,1.0142,54700000.0
2008-04-24 22:53:00,1.0142,1.0142,1.0142,1.0142,113400000.0
2008-04-24 22:54:00,1.0142,1.0142,1.0142,1.0142,55800000.0
2008-04-24 22:55:00,1.0142,1.0144,1.0142,1.0144,75200000.0
2008-04-24 22:56:00,1.0144,1.0144,1.0142,1.0142,210600000.0
2008-04-24 22:57:00,1.0142,1.01425,1.01415,1.0142,209000000.0
2008-04-24 22:58:00,1.0142,1.0142,1.0142,1.0142,9600000.0
2008-04-24 22:59:00,1.0142,1.0142,1.0142,1.0142,18800000.0
2008-04-24 23:00:00,1.0139,1.0142,1.0139,1.0139,323200000.0
2008-04-24 23:01:00,1.014,1.014,1.014,1.014,376000000.0
2008-04-24 23:02:00,1.014,1.014,1.014,1.014,581199986.0
2008-04-24 23:03:00,1.014,1.014,1.014,1.014,472699971.0
2008-04-24 23:04:00,1.014,1.0143,1.014,1.0143,281399990.0
2008-04-24 23:05:00,1.0143,1.01435,1.0143,1.01435,25400000.0
2008-04-24 23:06:00,1.01435,1.0144,1.0143,1.0144,28800000.0
2008-04-24 23:07:00,1.0144,1.0144,1.0144,1.0144,8800000.0
2008-04-24 23:08:00,1.0144,1.0144,1.0144,1.0144,10000000.0
2008-04-24 23:09:00,1.0144,1.0144,1.0144,1.0144,10400000.0
2008-04-24 23:10:00,1.0144,1.0144,1.0144,1.0144,10400000.0
2008-04-24 23:11:00,1.0144,1.0144,1.0143,1.0143,98000000.0
2008-04-24 23:12:00,1.0143,1.0143,1.0143,1.0143,239200000.0
2008-04-24 23:13:00,1.0143,1.0143,1.0143,1.0143,352400000.0
2008-04-24 23:14:00,1.0143,1.0143,1.01405,1.0142,235900000.0
2008-04-24 23:15:00,1.0142,1.0142,1.0142,1.0142,288900000.0
2008-04-24 23:16:00,1.0142,1.0144,1.0142,1.0144,334700000.0
2008-04-24 23:17:00,1.0144,1.0144,1.0144,1.0144,347100000.0
2008-04-24 23:18:00,1.0144,1.0146,1.0144,1.0144,507100000.0
2008-04-24 23:19:00,1.0144,1.0144,1.0144,1.0144,326900000.0
2008-04-24 23:20:00,1.0144,1.0144,1.0144,1.0144,186300000.0
2008-04-24 23:21:00,1.0144,1.0144,1.0143,1.01435,127600000.0
2008-04-24 23:22:00,1.01435,1.01435,1.01435,1.01435,14400000.0
2008-04-24 23:23:00,1.0143,1.0143,1.0143,1.0143,17900000.0
2008-04-24 23:24:00,1.0143,1.0143,1.0143,1.0143,17600000.0
2008-04-24 23:25:00,1.0143,1.01435,1.0142,1.0142,113400000.0
2008-04-24 23:26:00,1.0142,1.0142,1.0142,1.0142,8800000.0
2008-04-24 23:27:00,1.0142,1.0142,1.0142,1.0142,26400000.0
2008-04-24 23:28:00,1.0142,1.0142,1.01395,1.014,170700005.0
2008-04-24 23:29:00,1.014,1.014,1.014,1.014,9200000.0
2008-04-24 23:30:00,1.014,1.014,1.014,1.014,36800000.0
2008-04-24 23:31:00,1.014,1.014,1.014,1.014,45900000.0
2008-04-24 23:32:00,1.014,1.014,1.01395,1.014,6900000.0
2008-04-24 23:33:00,1.014,1.014,1.01395,1.01395,5200000.0
2008-04-24 23:34:00,1.01395,1.01395,1.01395,1.01395,9600000.0
2008-04-24 23:35:00,1.01395,1.01395,1.01395,1.01395,19200000.0
2008-04-24 23:36:00,1.01395,1.014,1.01395,1.014,14300000.0
2008-04-24 23:37:00,1.014,1.0144,1.014,1.0144,51200000.0
2008-04-24 23:38:00,1.0144,1.0144,1.0144,1.0144,3200000.0
2008-04-24 23:39:00,1.0144,1.0144,1.0144,1.0144,2800000.0
2008-04-24 23:40:00,1.0144,1.0144,1.0144,1.0144,4400000.0
2008-04-24 23:41:00,1.0144,1.0144,1.0144,1.0144,8400000.0
2008-04-24 23:42:00,1.0144,1.0144,1.0144,1.0144,4800000.0
2008-04-24 23:43:00,1.0144,1.0144,1.0144,1.0144,3600000.0
2008-04-24 23:44:00,1.0144,1.0144,1.0144,1.0144,8000000.0
2008-04-24 23:45:00,1.0144,1.0144,1.0144,1.0144,8800000.0
2008-04-24 23:46:00,1.0144,1.0144,1.0144,1.0144,6800000.0
2008-04-24 23:47:00,1.0144,1.0144,1.0144,1.0144,400000.0
2008-04-24 23:48:00,1.0144,1.0144,1.0144,1.0144,800000.0
2008-04-24 23:49:00,1.0144,1.0144,1.0144,1.0144,2000000.0
2008-04-24 23:50:00,1.0144,1.0144,1.0144,1.0144,4000000.0
2008-04-24 23:51:00,1.0144,1.0144,1.0144,1.0144,5600000.0
2008-04-24 23:52:00,1.0144,1.0144,1.0144,1.0144,2400000.0
2008-04-24 23:53:00,1.0144,1.0144,1.0144,1.0144,2400000.0
2008-04-24 23:54:00,1.0144,1.0144,1.0144,1.0144,2000000.0
2008-04-24 23:55:00,1.0143,1.0143,1.0143,1.0143,8000000.0
2008-04-24 23:56:00,1.0143,1.0143,1.0143,1.0143,8000000.0
2008-04-24 23:57:00,1.0143,1.0144,1.0143,1.0144,57200000.0
2008-04-24 23:58:00,1.0144,1.0144,1.0144,1.0144,124200000.0
2008-04-24 23:59:00,1.0144,1.0144,1.0144,1.0144,163300000.0
2008-04-25 00:00:00,1.0144,1.0144,1.0141,1.0141,186600000.0
2008-04-25 00:01:00,1.0141,1.0142,1.0141,1.0142,59700000.0
2008-04-25 00:02:00,1.0142,1.0142,1.0142,1.0142,4200000.0
2008-04-25 00:03:00,1.0142,1.0142,1.0142,1.0142,8000000.0
2008-04-25 00:04:00,1.0142,1.0143,1.014,1.014,122200000.0
2008-04-25 00:05:00,1.014,1.014,1.014,1.014,227600000.0
2008-04-25 00:06:00,1.014,1.0141,1.014,1.014,223400000.0
2008-04-25 00:07:00,1.014,1.0141,1.014,1.0141,111000000.0
2008-04-25 00:08:00,1.0141,1.0141,1.0141,1.0141,192000000.0
2008-04-25 00:09:00,1.0141,1.0141,1.0141,1.0141,198400000.0
2008-04-25 00:10:00,1.0141,1.0141,1.0141,1.0141,185600000.0
2008-04-25 00:11:00,1.0141,1.0141,1.0141,1.0141,164000000.0
2008-04-25 00:12:00,1.0141,1.0141,1.0141,1.0141,102400000.0
2008-04-25 00:13:00,1.0141,1.0141,1.0141,1.0141,57600000.0
2008-04-25 00:14:00,1.0142,1.0143,1.0142,1.0142,338700000.0
2008-04-25 00:15:00,1.0142,1.0142,1.0142,1.0142,40000000.0
2008-04-25 00:16:00,1.0142,1.0142,1.0142,1.0142,64000000.0
2008-04-25 00:17:00,1.0142,1.0142,1.0142,1.0142,24000000.0
2008-04-25 00:18:00,1.0142,1.0143,1.0142,1.0143,142600000.0
2008-04-25 00:19:00,1.0143,1.0143,1.0143,1.0143,24000000.0
2008-04-25 00:20:00,1.0143,1.0143,1.0143,1.0143,44000000.0
2008-04-25 00:21:00,1.0143,1.0143,1.0143,1.0143,40000000.0
2008-04-25 00:22:00,1.0143,1.0143,1.0143,1.0143,20000000.0
2008-04-25 00:23:00,1.0143,1.0143,1.0143,1.0143,20000000.0
2008-04-25 00:24:00,1.0142,1.0142,1.0142,1.0142,325900000.0
2008-04-25 00:25:00,1.0142,1.0142,1.014,1.014,569400000.0
2008-04-25 00:26:00,1.014,1.014,1.014,1.014,82600000.0
2008-04-25 00:27:00,1.014,1.014,1.014,1.014,200000000.0
2008-04-25 00:28:00,1.014,1.014,1.014,1.014,127100000.0
2008-04-25 00:29:00,1.014,1.014,1.014,1.014,138600000.0
2008-04-25 00:30:00,1.014,1.014,1.014,1.014,146300000.0
2008-04-25 00:31:00,1.014,1.014,1.014,1.014,118300000.0
2008-04-25 00:32:00,1.014,1.014,1.014,1.014,165800000.0
2008-04-25 00:33:00,1.014,1.014,1.014,1.014,130700000.0
2008-04-25 00:34:00,1.014,1.0141,1.014,1.0141,155300000.0
2008-04-25 00:35:00,1.0141,1.0141,1.0141,1.0141,71300000.0
2008-04-25 00:36:00,1.0141,1.0141,1.0141,1.0141,90900000.0
2008-04-25 00:37:00,1.0141,1.0141,1.0141,1.0141,75000000.0
2008-04-25 00:38:00,1.0141,1.0141,1.0141,1.0141,48600000.0
2008-04-25 00:39:00,1.0141,1.0141,1.0141,1.0141,36000000.0
2008-04-25 00:40:00,1.0141,1.0141,1.0141,1.0141,50500000.0
2008-04-25 00:41:00,1.0141,1.0141,1.0141,1.0141,71300000.0
2008-04-25 00:42:00,1.0141,1.0141,1.0141,1.0141,99200000.0
2008-04-25 00:43:00,1.0141,1.0141,1.0141,1.0141,30800000.0
2008-04-25 00:44:00,1.0141,1.0142,1.0141,1.0142,21300000.0
2008-04-25 00:45:00,1.0142,1.0144,1.0141,1.0143,58000000.0
2008-04-25 00:46:00,1.0143,1.0143,1.0141,1.0142,31000000.0
2008-04-25 00:47:00,1.0142,1.0142,1.0142,1.0142,24700000.0
2008-04-25 00:48:00,1.0142,1.0142,1.0142,1.0142,25000000.0
2008-04-25 00:49:00,1.0142,1.0142,1.0142,1.0142,18400000.0
2008-04-25 00:50:00,1.0142,1.0142,1.0141,1.0142,55800000.0
2008-04-25 00:51:00,1.0142,1.0142,1.0142,1.0142,9500000.0
2008-04-25 00:52:00,1.0142,1.0142,1.0142,1.0142,9500000.0
2008-04-25 00:53:00,1.0142,1.0142,1.0142,1.0142,10500000.0
2008-04-25 00:54:00,1.0142,1.0142,1.0141,1.0142,57300000.0
2008-04-25 00:55:00,1.0142,1.0142,1.014,1.014,383100000.0
2008-04-25 00:56:00,1.014,1.014,1.014,1.014,573100003.0
2008-04-25 00:57:00,1.014,1.014,1.014,1.014,650100013.0
2008-04-25 00:58:00,1.014,1.014,1.014,1.014,376700000.0
2008-04-25 00:59:00,1.014,1.0142,1.014,1.0142,231500000.0
2008-04-25 01:00:00,1.0142,1.0142,1.0142,1.0142,8700000.0
2008-04-25 01:01:00,1.0142,1.0142,1.0141,1.0142,30300000.0
2008-04-25 01:02:00,1.0142,1.0142,1.0142,1.0142,13000000.0
2008-04-25 01:03:00,1.0142,1.0142,1.0142,1.0142,11000000.0
2008-04-25 01:04:00,1.0142,1.0142,1.0142,1.0142,10000000.0
2008-04-25 01:05:00,1.0142,1.0142,1.0141,1.0142,24300000.0
2008-04-25 01:06:00,1.0142,1.0142,1.0142,1.0142,40800000.0
2008-04-25 01:07:00,1.0142,1.0142,1.0142,1.0142,62400000.0
2008-04-25 01:08:00,1.0142,1.0142,1.0142,1.0142,52000000.0
2008-04-25 01:09:00,1.0142,1.0143,1.0141,1.0143,23600000.0
2008-04-25 01:10:00,1.0143,1.0143,1.0141,1.0141,37900000.0
2008-04-25 01:11:00,1.0141,1.0141,1.0141,1.0141,191800000.0
2008-04-25 01:12:00,1.0141,1.0142,1.0141,1.0141,210400000.0
2008-04-25 01:13:00,1.0141,1.0142,1.0141,1.0142,181200000.0
2008-04-25 01:14:00,1.0141,1.0142,1.0141,1.0142,36000000.0
2008-04-25 01:15:00,1.0142,1.0142,1.0142,1.0142,6900000.0
2008-04-25 01:16:00,1.0142,1.0142,1.0142,1.0142,42900000.0
2008-04-25 01:17:00,1.0142,1.0143,1.0142,1.0143,13100000.0
2008-04-25 01:18:00,1.0143,1.0144,1.0143,1.0143,13500000.0
2008-04-25 01:19:00,1.0143,1.0143,1.0143,1.0143,13200000.0
2008-04-25 01:20:00,1.0143,1.0143,1.0143,1.0143,9600000.0
2008-04-25 01:21:00,1.0143,1.0143,1.0143,1.0143,10400000.0
2008-04-25 01:22:00,1.0143,1.0143,1.0141,1.0141,111900000.0
2008-04-25 01:23:00,1.0141,1.0143,1.0141,1.0142,222300000.0
2008-04-25 01:24:00,1.0142,1.0142,1.0142,1.0142,160000000.0
2008-04-25 01:25:00,1.0142,1.0142,1.0142,1.0142,153600000.0
2008-04-25 01:26:00,1.0142,1.0142,1.0142,1.0142,160000000.0
2008-04-25 01:27:00,1.0142,1.0142,1.0142,1.0142,260800000.0
2008-04-25 01:28:00,1.0142,1.0142,1.0142,1.0142,196000000.0
2008-04-25 01:29:00,1.0142,1.0142,1.0142,1.0142,308000000.0
2008-04-25 01:30:00,1.0142,1.0142,1.0142,1.0142,372000000.0
2008-04-25 01:31:00,1.0142,1.0142,1.0142,1.0142,312400000.0
2008-04-25 01:32:00,1.0142,1.0142,1.0142,1.0142,267200000.0
2008-04-25 01:33:00,1.0142,1.0142,1.0142,1.0142,356800000.0
2008-04-25 01:34:00,1.0142,1.0142,1.0142,1.0142,297600000.0
2008-04-25 01:35:00,1.0142,1.0142,1.0142,1.0142,182800000.0
2008-04-25 01:36:00,1.0142,1.0142,1.0142,1.0142,116000000.0
2008-04-25 01:37:00,1.0142,1.0142,1.0142,1.0142,356800000.0
2008-04-25 01:38:00,1.0142,1.0142,1.0142,1.0142,308800000.0
2008-04-25 01:39:00,1.0142,1.0142,1.0142,1.0142,341600000.0
2008-04-25 01:40:00,1.0142,1.0142,1.0142,1.0142,491200000.0
2008-04-25 01:41:00,1.0142,1.0142,1.0142,1.0142,243200000.0
2008-04-25 01:42:00,1.0142,1.0142,1.0142,1.0142,293600000.0
2008-04-25 01:43:00,1.0142,1.0142,1.0142,1.0142,326400000.0
2008-04-25 01:44:00,1.0142,1.0142,1.0142,1.0142,349200008.0
2008-04-25 01:45:00,1.0142,1.0142,1.0142,1.0142,356400000.0
2008-04-25 01:46:00,1.0142,1.0144,1.0142,1.0144,365400004.0
2008-04-25 01:47:00,1.0144,1.0145,1.0143,1.0145,327099998.0
2008-04-25 01:48:00,1.0145,1.0145,1.0142,1.0143,421099999.0
2008-04-25 01:49:00,1.0143,1.0144,1.0142,1.0144,401500000.0
2008-04-25 01:50:00,1.0144,1.0146,1.0144,1.0145,509200002.0
2008-04-25 01:51:00,1.0145,1.0147,1.0144,1.0146,493400003.0
2008-04-25 01:52:00,1.0146,1.0146,1.0143,1.0143,772300008.0
2008-04-25 01:53:00,1.0143,1.0145,1.0143,1.0145,112900000.0
2008-04-25 01:54:00,1.0145,1.0145,1.0145,1.0145,20900000.0
2008-04-25 01:55:00,1.0145,1.0145,1.0145,1.0145,23100000.0
2008-04-25 01:56:00,1.0145,1.0145,1.0145,1.0145,151600000.0
2008-04-25 01:57:00,1.0145,1.0145,1.0144,1.0144,96800000.0
2008-04-25 01:58:00,1.0144,1.0146,1.0144,1.0146,19100000.0
2008-04-25 01:59:00,1.0146,1.0146,1.0146,1.0146,15400000.0
2008-04-25 02:00:00,1.0146,1.0146,1.0146,1.0146,61400000.0
2008-04-25 02:01:00,1.0146,1.0146,1.0146,1.0146,10500000.0
2008-04-25 02:02:00,1.0146,1.0146,1.0143,1.0143,337400000.0
2008-04-25 02:03:00,1.0143,1.0145,1.0143,1.0145,249300000.0
2008-04-25 02:04:00,1.0145,1.0145,1.0143,1.0145,281700001.0
2008-04-25 02:05:00,1.0145,1.0145,1.0143,1.0143,103800000.0
2008-04-25 02:06:00,1.0143,1.0143,1.0143,1.0143,112200000.0
2008-04-25 02:07:00,1.0143,1.0144,1.0143,1.0144,196000000.0
2008-04-25 02:08:00,1.0144,1.0146,1.0144,1.0146,63400001.0
2008-04-25 02:09:00,1.0146,1.0146,1.0145,1.0145,220700003.0
2008-04-25 02:10:00,1.0145,1.0146,1.0145,1.0146,496100001.0
2008-04-25 02:11:00,1.0146,1.0146,1.0146,1.0146,87100000.0
2008-04-25 02:12:00,1.0146,1.0146,1.0146,1.0146,72700000.0
2008-04-25 02:13:00,1.0146,1.0146,1.0145,1.0145,72400000.0
2008-04-25 02:14:00,1.0145,1.0145,1.0143,1.0144,315600001.0
2008-04-25 02:15:00,1.0144,1.0145,1.0143,1.0143,231400000.0
2008-04-25 02:16:00,1.0143,1.0143,1.0143,1.0143,163400000.0
2008-04-25 02:17:00,1.0143,1.0145,1.0143,1.0145,137600000.0
2008-04-25 02:18:00,1.0145,1.0145,1.0144,1.0144,127900000.0
2008-04-25 02:19:00,1.0144,1.0144,1.0144,1.0144,53200000.0
2008-04-25 02:20:00,1.0144,1.0144,1.0144,1.0144,58000000.0
2008-04-25 02:21:00,1.0144,1.0144,1.0144,1.0144,54500000.0
2008-04-25 02:22:00,1.0144,1.0144,1.0144,1.0144,30700000.0
2008-04-25 02:23:00,1.0144,1.0144,1.0144,1.0144,22000000.0
2008-04-25 02:24:00,1.0144,1.0144,1.0144,1.0144,19800000.0
2008-04-25 02:25:00,1.0144,1.0144,1.0144,1.0144,18700000.0
2008-04-25 02:26:00,1.0144,1.0144,1.0144,1.0144,14600000.0
2008-04-25 02:27:00,1.0144,1.0144,1.0143,1.0144,38700000.0
2008-04-25 02:28:00,1.0144,1.0144,1.0144,1.0144,18900000.0
2008-04-25 02:29:00,1.0144,1.0144,1.0144,1.0144,16100000.0
2008-04-25 02:30:00,1.0144,1.0144,1.0144,1.0144,12800000.0
2008-04-25 02:31:00,1.0144,1.0144,1.0144,1.0144,13600000.0
2008-04-25 02:32:00,1.0144,1.0144,1.0144,1.0144,8800000.0
2008-04-25 02:33:00,1.0144,1.0144,1.0144,1.0144,16800000.0
2008-04-25 02:34:00,1.0144,1.0144,1.0144,1.0144,13600000.0
2008-04-25 02:35:00,1.0144,1.0144,1.0142,1.0142,38100000.0
2008-04-25 02:36:00,1.0142,1.0142,1.0142,1.0142,8800000.0
2008-04-25 02:37:00,1.0142,1.0142,1.0142,1.0142,28600000.0
2008-04-25 02:38:00,1.0142,1.0142,1.0142,1.0142,8800000.0
2008-04-25 02:39:00,1.0142,1.0142,1.0142,1.0142,5500000.0
2008-04-25 02:40:00,1.0142,1.0142,1.0142,1.0142,4400000.0
2008-04-25 02:41:00,1.0142,1.0142,1.0142,1.0142,33600000.0
2008-04-25 02:42:00,1.0142,1.0142,1.0141,1.0141,17700000.0
2008-04-25 02:43:00,1.0141,1.0142,1.0141,1.0142,21800000.0
2008-04-25 02:44:00,1.0142,1.0142,1.0142,1.0142,4400000.0
2008-04-25 02:45:00,1.0142,1.0142,1.0142,1.0142,2400000.0
2008-04-25 02:46:00,1.0142,1.0142,1.0142,1.0142,6000000.0
2008-04-25 02:47:00,1.0142,1.0142,1.0142,1.0142,2000000.0
2008-04-25 02:48:00,1.0142,1.0142,1.0141,1.0141,27400000.0
2008-04-25 02:49:00,1.0141,1.0141,1.0141,1.0141,15900000.0
2008-04-25 02:50:00,1.0141,1.0141,1.0141,1.0141,3200000.0
2008-04-25 02:51:00,1.0141,1.0143,1.0141,1.0142,126400000.0
2008-04-25 02:52:00,1.0142,1.0142,1.0141,1.0141,83500000.0
2008-04-25 02:53:00,1.0141,1.0142,1.0141,1.0142,43400000.0
2008-04-25 02:54:00,1.0142,1.0142,1.0141,1.0141,258500000.0
2008-04-25 02:55:00,1.0142,1.0142,1.014,1.014,278300000.0
2008-04-25 02:56:00,1.014,1.014,1.014,1.014,390800001.0
2008-04-25 02:57:00,1.014,1.014,1.0136,1.0136,295200000.0
2008-04-25 02:58:00,1.0136,1.01365,1.0134,1.0135,313300002.0
2008-04-25 02:59:00,1.0135,1.01355,1.0135,1.01355,8800000.0
2008-04-25 03:00:00,1.01355,1.01355,1.01355,1.01355,12000000.0
2008-04-25 03:01:00,1.01355,1.01375,1.0135,1.0135,76200000.0
2008-04-25 03:02:00,1.0135,1.0135,1.0135,1.0135,24300000.0
2008-04-25 03:03:00,1.0135,1.0139,1.0135,1.0139,317900000.0
2008-04-25 03:04:00,1.0139,1.0139,1.0139,1.0139,214300000.0
2008-04-25 03:05:00,1.0139,1.0141,1.0139,1.0141,207100000.0
2008-04-25 03:06:00,1.0141,1.0141,1.0141,1.0141,12300000.0
2008-04-25 03:07:00,1.0141,1.0141,1.014,1.014,2600000.0
2008-04-25 03:08:00,1.014,1.014,1.0139,1.014,63600000.0
2008-04-25 03:09:00,1.014,1.014,1.0139,1.0139,87800000.0
2008-04-25 03:10:00,1.0139,1.014,1.0139,1.0139,77800003.0
2008-04-25 03:11:00,1.0139,1.014,1.0139,1.014,10300000.0
2008-04-25 03:12:00,1.014,1.014,1.0139,1.014,46700000.0
2008-04-25 03:13:00,1.014,1.014,1.014,1.014,1600000.0
2008-04-25 03:14:00,1.014,1.014,1.0139,1.0139,18500000.0
2008-04-25 03:15:00,1.0139,1.014,1.0139,1.014,24900000.0
2008-04-25 03:16:00,1.014,1.0142,1.014,1.0141,153600000.0
2008-04-25 03:17:00,1.0141,1.0141,1.0141,1.0141,30700000.0
2008-04-25 03:18:00,1.0141,1.0142,1.0141,1.0142,55200000.0
2008-04-25 03:19:00,1.0142,1.0142,1.0142,1.0142,8400000.0
2008-04-25 03:20:00,1.0142,1.0142,1.0142,1.0142,6800000.0
2008-04-25 03:21:00,1.0142,1.0142,1.0142,1.0142,130200000.0
2008-04-25 03:22:00,1.0142,1.0143,1.0142,1.0143,11000000.0
2008-04-25 03:23:00,1.0143,1.0143,1.0143,1.0143,3000000.0
2008-04-25 03:24:00,1.0143,1.0143,1.0142,1.0142,18600000.0
2008-04-25 03:25:00,1.0142,1.0142,1.0142,1.0142,6800000.0
2008-04-25 03:26:00,1.0142,1.0142,1.0142,1.0142,27200000.0
2008-04-25 03:27:00,1.0142,1.0142,1.0142,1.0142,22400000.0
2008-04-25 03:28:00,1.0142,1.0142,1.0142,1.0142,22400000.0
2008-04-25 03:29:00,1.0142,1.0142,1.0142,1.0142,8000000.0
2008-04-25 03:30:00,1.0142,1.0142,1.0142,1.0142,19700000.0
2008-04-25 03:31:00,1.0142,1.0143,1.0142,1.0143,16000000.0
2008-04-25 03:32:00,1.0143,1.0143,1.0142,1.0142,38800000.0
2008-04-25 03:33:00,1.0142,1.0143,1.0142,1.0142,71000000.0
2008-04-25 03:34:00,1.0142,1.0142,1.0142,1.0142,15000000.0
2008-04-25 03:35:00,1.0142,1.0142,1.0142,1.0142,7000000.0
2008-04-25 03:36:00,1.0142,1.0143,1.0142,1.0143,7200000.0
2008-04-25 03:37:00,1.0143,1.0143,1.0143,1.0143,4000000.0
2008-04-25 03:38:00,1.0143,1.0143,1.0142,1.0142,6500000.0
2008-04-25 03:39:00,1.0142,1.0142,1.0142,1.0142,2700000.0
2008-04-25 03:40:00,1.0142,1.0142,1.0142,1.0142,25300000.0
2008-04-25 03:41:00,1.0142,1.0142,1.0142,1.0142,33500000.0
2008-04-25 03:42:00,1.0142,1.0148,1.0142,1.01445,158900000.0
2008-04-25 03:43:00,1.01445,1.01445,1.01425,1.01425,49999999.0
2008-04-25 03:44:00,1.01425,1.0144,1.01425,1.01425,23800000.0
2008-04-25 03:45:00,1.01425,1.01425,1.01425,1.01425,26400000.0
2008-04-25 03:46:00,1.01425,1.01425,1.0142,1.0142,35600000.0
2008-04-25 03:47:00,1.0142,1.0142,1.0142,1.0142,58500000.0
2008-04-25 03:48:00,1.0142,1.0142,1.0142,1.0142,82100000.0
2008-04-25 03:49:00,1.0142,1.0142,1.0142,1.0142,48500000.0
2008-04-25 03:50:00,1.0142,1.0142,1.0142,1.0142,52400000.0
2008-04-25 03:51:00,1.0142,1.0145,1.0142,1.0143,19600000.0
2008-04-25 03:52:00,1.0143,1.0143,1.0143,1.0143,8800000.0
2008-04-25 03:53:00,1.0143,1.0143,1.0143,1.0143,6600000.0
2008-04-25 03:54:00,1.0143,1.0143,1.0143,1.0143,6700000.0
2008-04-25 03:55:00,1.0143,1.0143,1.0143,1.0143,2000000.0
2008-04-25 03:56:00,1.0143,1.0143,1.0142,1.0142,123300000.0
2008-04-25 03:57:00,1.0142,1.0142,1.0142,1.0142,135000000.0
2008-04-25 03:58:00,1.0144,1.0144,1.0144,1.0144,5500000.0
2008-04-25 03:59:00,1.0144,1.0144,1.0142,1.0142,29800000.0
2008-04-25 04:00:00,1.0142,1.0142,1.0142,1.0142,54000000.0
2008-04-25 04:01:00,1.0142,1.0142,1.0142,1.0142,111400000.0
2008-04-25 04:02:00,1.0142,1.0144,1.0142,1.0144,95300000.0
2008-04-25 04:03:00,1.0144,1.0144,1.0142,1.0142,17300000.0
2008-04-25 04:04:00,1.0142,1.0142,1.014,1.014,104800000.0
2008-04-25 04:05:00,1.014,1.014,1.0139,1.0139,109400000.0
2008-04-25 04:06:00,1.0139,1.0139,1.0139,1.0139,94300000.0
2008-04-25 04:07:00,1.0139,1.0139,1.0139,1.0139,84000000.0
2008-04-25 04:08:00,1.0139,1.0139,1.0138,1.0138,80200000.0
2008-04-25 04:09:00,1.0138,1.0138,1.0138,1.0138,2500000.0
2008-04-25 04:10:00,1.0138,1.0138,1.0136,1.0136,175200000.0
2008-04-25 04:11:00,1.0135,1.0135,1.0135,1.0135,143100000.0
2008-04-25 04:12:00,1.0135,1.0135,1.0135,1.0135,50200000.0
2008-04-25 04:13:00,1.0135,1.0135,1.0135,1.0135,37700000.0
2008-04-25 04:14:00,1.0135,1.0135,1.0135,1.0135,25000000.0
2008-04-25 04:15:00,1.0135,1.0138,1.0135,1.0138,68100000.0
2008-04-25 04:16:00,1.0138,1.0138,1.0138,1.0138,7700000.0
2008-04-25 04:17:00,1.0138,1.0138,1.0138,1.0138,4400000.0
2008-04-25 04:18:00,1.0138,1.0138,1.0138,1.0138,5500000.0
2008-04-25 04:19:00,1.0138,1.0139,1.0138,1.0138,172300000.0
2008-04-25 04:20:00,1.0138,1.0139,1.0138,1.0139,153600000.0
2008-04-25 04:21:00,1.0139,1.014,1.0138,1.0139,74000000.0
2008-04-25 04:22:00,1.0139,1.014,1.0138,1.01395,189800000.0
2008-04-25 04:23:00,1.01395,1.0141,1.0139,1.0141,79100004.0
2008-04-25 04:24:00,1.0141,1.0141,1.0139,1.0139,221000012.0
2008-04-25 04:25:00,1.0139,1.0139,1.0139,1.0139,145600008.0
2008-04-25 04:26:00,1.0139,1.0141,1.0139,1.0139,154900003.0
2008-04-25 04:27:00,1.0139,1.0139,1.0139,1.0139,43400000.0
2008-04-25 04:28:00,1.0139,1.0139,1.0139,1.0139,33800000.0
2008-04-25 04:29:00,1.0139,1.0139,1.0139,1.0139,31000000.0
2008-04-25 04:30:00,1.0139,1.0139,1.0139,1.0139,7600000.0
2008-04-25 04:31:00,1.014,1.0141,1.0139,1.014,50800000.0
2008-04-25 04:32:00,1.014,1.014,1.014,1.014,29000000.0
2008-04-25 04:33:00,1.014,1.0141,1.014,1.0141,26000000.0
2008-04-25 04:34:00,1.0141,1.0141,1.0141,1.0141,2100000.0
2008-04-25 04:35:00,1.0141,1.0141,1.0141,1.0141,1800000.0
2008-04-25 04:36:00,1.0141,1.0141,1.0141,1.0141,1200000.0
2008-04-25 04:37:00,1.0141,1.0141,1.0141,1.0141,5000000.0
2008-04-25 04:38:00,1.0141,1.0141,1.0141,1.0141,3200000.0
2008-04-25 04:39:00,1.0141,1.0141,1.0141,1.0141,1200000.0
2008-04-25 04:40:00,1.0141,1.0141,1.0141,1.0141,5300000.0
2008-04-25 04:41:00,1.0142,1.0142,1.0142,1.0142,26200000.0
2008-04-25 04:42:00,1.0142,1.0144,1.0142,1.0142,42200000.0
2008-04-25 04:43:00,1.0142,1.0144,1.0142,1.0142,28700000.0
2008-04-25 04:44:00,1.0142,1.0142,1.0141,1.0141,78400000.0
2008-04-25 04:45:00,1.0141,1.0142,1.0141,1.0142,159700000.0
2008-04-25 04:46:00,1.0142,1.01425,1.0141,1.01425,56700000.0
2008-04-25 04:47:00,1.01425,1.01425,1.0141,1.0141,38200000.0
2008-04-25 04:48:00,1.0141,1.0141,1.0141,1.0141,38400000.0
2008-04-25 04:49:00,1.0141,1.0141,1.014,1.014,367500000.0
2008-04-25 04:50:00,1.014,1.014,1.014,1.014,82700000.0
2008-04-25 04:51:00,1.014,1.014,1.014,1.014,127000000.0
2008-04-25 04:52:00,1.014,1.014,1.014,1.014,6000000.0
2008-04-25 04:53:00,1.014,1.014,1.014,1.014,30200000.0
2008-04-25 04:54:00,1.014,1.014,1.014,1.014,15000000.0
2008-04-25 04:55:00,1.014,1.014,1.014,1.014,27000000.0
2008-04-25 04:56:00,1.014,1.014,1.014,1.014,37800000.0
2008-04-25 04:57:00,1.014,1.014,1.014,1.014,25600000.0
2008-04-25 04:58:00,1.014,1.01405,1.014,1.01405,99100000.0
2008-04-25 04:59:00,1.014,1.01405,1.01395,1.01405,40800001.0
2008-04-25 05:00:00,1.01405,1.01405,1.0139,1.0139,35700000.0
2008-04-25 05:01:00,1.0144,1.0144,1.0139,1.0143,4500000.0
2008-04-25 05:02:00,1.0143,1.0143,1.01395,1.0142,2900000.0
2008-04-25 05:03:00,1.0142,1.0142,1.0142,1.0142,3500000.0
2008-04-25 05:04:00,1.0142,1.0142,1.0142,1.0142,80200000.0
2008-04-25 05:05:00,1.0142,1.0142,1.0142,1.0142,5000000.0
2008-04-25 05:06:00,1.0142,1.0142,1.0142,1.0142,1500000.0
2008-04-25 05:07:00,1.0142,1.0142,1.0139,1.0139,15400000.0
2008-04-25 05:08:00,1.0139,1.01395,1.0139,1.0139,141900000.0
2008-04-25 05:09:00,1.0139,1.0139,1.0138,1.0138,130500000.0
2008-04-25 05:10:00,1.0138,1.0138,1.0138,1.0138,56400000.0
2008-04-25 05:11:00,1.0138,1.0138,1.0138,1.0138,42300000.0
2008-04-25 05:12:00,1.0138,1.0138,1.0138,1.0138,28200000.0
2008-04-25 05:13:00,1.0138,1.0138,1.0138,1.0138,70500000.0
2008-04-25 05:14:00,1.0138,1.0138,1.0138,1.0138,58600000.0
2008-04-25 05:15:00,1.0138,1.0138,1.0138,1.0138,46100000.0
2008-04-25 05:16:00,1.0138,1.0138,1.01375,1.01375,42200000.0
2008-04-25 05:17:00,1.01375,1.0139,1.01375,1.0138,125600000.0
2008-04-25 05:18:00,1.0138,1.0138,1.01375,1.01375,93000000.0
2008-04-25 05:19:00,1.01375,1.01375,1.01375,1.01375,10400000.0
2008-04-25 05:20:00,1.01375,1.0138,1.01375,1.01375,131200000.0
2008-04-25 05:21:00,1.01375,1.01375,1.01375,1.01375,8800000.0
2008-04-25 05:22:00,1.01375,1.01375,1.01375,1.01375,8800000.0
2008-04-25 05:23:00,1.01375,1.01375,1.01375,1.01375,15200000.0
2008-04-25 05:24:00,1.01375,1.01375,1.01375,1.01375,1600000.0
2008-04-25 05:25:00,1.01375,1.0138,1.01375,1.0138,6000000.0
2008-04-25 05:26:00,1.0138,1.0138,1.0138,1.0138,2000000.0
2008-04-25 05:27:00,1.0138,1.0138,1.0138,1.0138,22300000.0
2008-04-25 05:28:00,1.0138,1.0138,1.0138,1.0138,14700000.0
2008-04-25 05:29:00,1.0138,1.0138,1.01375,1.0138,22200000.0
2008-04-25 05:30:00,1.0138,1.0138,1.0138,1.0138,1800000.0
2008-04-25 05:31:00,1.0138,1.0138,1.0138,1.0138,800000.0
2008-04-25 05:32:00,1.0138,1.0138,1.0138,1.0138,600000.0
2008-04-25 05:33:00,1.0138,1.0138,1.0138,1.0138,1800000.0
2008-04-25 05:34:00,1.0138,1.0138,1.01375,1.01375,1200000.0
2008-04-25 05:35:00,1.0138,1.0139,1.0138,1.0138,32500000.0
2008-04-25 05:36:00,1.0138,1.0138,1.0138,1.0138,23400000.0
2008-04-25 05:37:00,1.0138,1.0138,1.0138,1.0138,23400000.0
2008-04-25 05:38:00,1.0141,1.0141,1.0138,1.0138,26800000.0
2008-04-25 05:39:00,1.0138,1.014,1.0138,1.0138,37500000.0
2008-04-25 05:40:00,1.0138,1.0138,1.0138,1.0138,47600000.0
2008-04-25 05:41:00,1.0138,1.0138,1.0138,1.0138,46800000.0
2008-04-25 05:42:00,1.0138,1.0138,1.0138,1.0138,23400000.0
2008-04-25 05:43:00,1.0138,1.014,1.0138,1.0138,115200000.0
2008-04-25 05:44:00,1.0138,1.0138,1.0138,1.0138,16800000.0
2008-04-25 05:45:00,1.0138,1.0138,1.0138,1.0138,7200000.0
2008-04-25 05:46:00,1.0138,1.0138,1.0138,1.0138,16800000.0
2008-04-25 05:47:00,1.0138,1.0138,1.0138,1.0138,31200000.0
2008-04-25 05:48:00,1.0138,1.0138,1.0138,1.0138,4800000.0
2008-04-25 05:49:00,1.01375,1.01375,1.0136,1.0136,76700000.0
2008-04-25 05:50:00,1.0136,1.0136,1.0136,1.0136,1700000.0
2008-04-25 05:51:00,1.0136,1.0136,1.0136,1.0136,1500000.0
2008-04-25 05:52:00,1.0136,1.0136,1.0135,1.0136,33600000.0
2008-04-25 05:53:00,1.0136,1.0136,1.0135,1.0135,142500000.0
2008-04-25 05:54:00,1.0135,1.0136,1.0134,1.0136,168600000.0
2008-04-25 05:55:00,1.0136,1.0136,1.0135,1.0135,34400000.0
2008-04-25 05:56:00,1.0135,1.0136,1.0135,1.0136,57600001.0
2008-04-25 05:57:00,1.0136,1.0136,1.0136,1.0136,26700000.0
2008-04-25 05:58:00,1.0136,1.0137,1.0136,1.0137,60400000.0
2008-04-25 05:59:00,1.0137,1.0137,1.0137,1.0137,400000.0
2008-04-25 06:00:00,1.0137,1.0137,1.0137,1.0137,400000.0
2008-04-25 06:01:00,1.0137,1.0137,1.0137,1.0137,800000.0
2008-04-25 06:02:00,1.0137,1.0137,1.0136,1.0136,246799999.0
2008-04-25 06:03:00,1.0136,1.0139,1.0136,1.0138,147500000.0
2008-04-25 06:04:00,1.0138,1.0139,1.0137,1.0137,145800000.0
2008-04-25 06:05:00,1.0137,1.0139,1.0137,1.0137,165900000.0
2008-04-25 06:06:00,1.01375,1.014,1.01375,1.014,60600000.0
2008-04-25 06:07:00,1.014,1.014,1.014,1.014,5600000.0
2008-04-25 06:08:00,1.014,1.0142,1.014,1.014,22400000.0
2008-04-25 06:09:00,1.014,1.014,1.014,1.014,10500000.0
2008-04-25 06:10:00,1.01395,1.01395,1.01395,1.01395,6000000.0
2008-04-25 06:11:00,1.01395,1.01395,1.01395,1.01395,1200000.0
2008-04-25 06:12:00,1.0141,1.0141,1.0141,1.0141,4500000.0
2008-04-25 06:13:00,1.0141,1.0141,1.0141,1.0141,3600000.0
2008-04-25 06:14:00,1.0141,1.0141,1.0141,1.0141,2700000.0
2008-04-25 06:15:00,1.0141,1.0141,1.0137,1.0137,89500000.0
2008-04-25 06:16:00,1.0137,1.0137,1.0137,1.0137,78000000.0
2008-04-25 06:17:00,1.0137,1.0138,1.0137,1.0138,111500000.0
2008-04-25 06:18:00,1.0138,1.0138,1.0137,1.0137,27200000.0
2008-04-25 06:19:00,1.0137,1.0137,1.0137,1.0137,7000000.0
2008-04-25 06:20:00,1.0137,1.0138,1.0137,1.0137,64000000.0
2008-04-25 06:21:00,1.0137,1.0138,1.0137,1.0138,70600000.0
2008-04-25 06:22:00,1.0138,1.0142,1.0138,1.01405,75400000.0
2008-04-25 06:23:00,1.01405,1.0142,1.01405,1.0142,4500000.0
2008-04-25 06:24:00,1.0142,1.0142,1.0142,1.0142,900000.0
2008-04-25 06:25:00,1.0142,1.0146,1.0141,1.0145,153000000.0
2008-04-25 06:26:00,1.0145,1.0147,1.0145,1.0147,193400000.0
2008-04-25 06:27:00,1.0147,1.015,1.0147,1.015,280700000.0
2008-04-25 06:28:00,1.015,1.015,1.0148,1.0148,170600000.0
2008-04-25 06:29:00,1.0148,1.0148,1.0147,1.0147,73600001.0
2008-04-25 06:30:00,1.0147,1.0148,1.0147,1.0148,102900000.0
2008-04-25 06:31:00,1.0148,1.0149,1.0148,1.0149,77600000.0
2008-04-25 06:32:00,1.0149,1.0149,1.0149,1.0149,2400000.0
2008-04-25 06:33:00,1.0149,1.0149,1.0149,1.0149,600000.0
2008-04-25 06:34:00,1.0149,1.015,1.0148,1.015,185499995.0
2008-04-25 06:35:00,1.015,1.0155,1.015,1.0155,225400000.0
2008-04-25 06:36:00,1.0155,1.0155,1.0154,1.0154,64100000.0
2008-04-25 06:37:00,1.0154,1.0154,1.0154,1.0154,35400000.0
2008-04-25 06:38:00,1.0154,1.0154,1.0154,1.0154,57600000.0
2008-04-25 06:39:00,1.0154,1.0155,1.0154,1.0155,213000000.0
2008-04-25 06:40:00,1.0155,1.0156,1.0155,1.0156,13900000.0
2008-04-25 06:41:00,1.0155,1.0155,1.0155,1.0155,7200000.0
2008-04-25 06:42:00,1.0155,1.01565,1.0155,1.01565,88400000.0
2008-04-25 06:43:00,1.01565,1.01565,1.01565,1.01565,1600000.0
2008-04-25 06:44:00,1.01565,1.01565,1.01565,1.01565,800000.0
2008-04-25 06:45:00,1.01565,1.0158,1.01565,1.0158,47500000.0
2008-04-25 06:46:00,1.0158,1.0158,1.0156,1.0156,177100000.0
2008-04-25 06:47:00,1.0156,1.0156,1.0153,1.0153,110899999.0
2008-04-25 06:48:00,1.0153,1.0155,1.0153,1.0155,82600000.0
2008-04-25 06:49:00,1.0155,1.0155,1.0154,1.0155,178499997.0
2008-04-25 06:50:00,1.0155,1.0156,1.0155,1.0156,100300000.0
2008-04-25 06:51:00,1.0156,1.0158,1.0156,1.0158,2100000.0
2008-04-25 06:52:00,1.0158,1.0158,1.0156,1.0156,3200000.0
2008-04-25 06:53:00,1.0156,1.0156,1.0156,1.0156,1200000.0
2008-04-25 06:54:00,1.0157,1.0157,1.0156,1.0156,5700000.0
2008-04-25 06:55:00,1.0156,1.0158,1.0155,1.0158,76200000.0
2008-04-25 06:56:00,1.0158,1.016,1.0158,1.0158,7000000.0
2008-04-25 06:57:00,1.0158,1.0158,1.0158,1.0158,2000000.0
2008-04-25 06:58:00,1.0158,1.0158,1.0158,1.0158,7200000.0
2008-04-25 06:59:00,1.0158,1.0158,1.0158,1.0158,2800000.0
2008-04-25 07:00:00,1.0158,1.0158,1.0158,1.0158,2800000.0
2008-04-25 07:01:00,1.0158,1.0158,1.0157,1.0157,32400000.0
2008-04-25 07:02:00,1.0157,1.0157,1.0157,1.0157,60000000.0
2008-04-25 07:03:00,1.0157,1.0157,1.0157,1.0157,60000000.0
2008-04-25 07:04:00,1.0157,1.0157,1.0157,1.0157,137400000.0
2008-04-25 07:05:00,1.0157,1.0157,1.0157,1.0157,91800000.0
2008-04-25 07:06:00,1.0157,1.0158,1.0157,1.0158,183200000.0
2008-04-25 07:07:00,1.0158,1.0158,1.0158,1.0158,175200000.0
2008-04-25 07:08:00,1.0158,1.016,1.0158,1.016,50400000.0
2008-04-25 07:09:00,1.016,1.016,1.016,1.016,3200000.0
2008-04-25 07:10:00,1.016,1.016,1.016,1.016,3200000.0
2008-04-25 07:11:00,1.0159,1.016,1.0159,1.016,62500000.0
2008-04-25 07:12:00,1.016,1.016,1.016,1.016,4000000.0
2008-04-25 07:13:00,1.0159,1.0159,1.0159,1.0159,12000000.0
2008-04-25 07:14:00,1.0159,1.0159,1.0159,1.0159,3500000.0
2008-04-25 07:15:00,1.0159,1.016,1.0158,1.0158,249500000.0
2008-04-25 07:16:00,1.0158,1.0158,1.0157,1.0158,275700000.0
2008-04-25 07:17:00,1.01585,1.0159,1.0155,1.0155,411900000.0
2008-04-25 07:18:00,1.0155,1.0155,1.0153,1.0155,70600002.0
2008-04-25 07:19:00,1.0155,1.0155,1.01525,1.0155,216200000.0
2008-04-25 07:20:00,1.0155,1.0155,1.0153,1.01545,47600000.0
2008-04-25 07:21:00,1.0154,1.01555,1.0153,1.01555,63799999.0
2008-04-25 07:22:00,1.01555,1.01565,1.0152,1.01565,433900001.0
2008-04-25 07:23:00,1.0156,1.0157,1.0155,1.0157,284100000.0
2008-04-25 07:24:00,1.0157,1.016,1.01565,1.01565,114500000.0
2008-04-25 07:25:00,1.0157,1.0157,1.0156,1.0156,329000001.0
2008-04-25 07:26:00,1.0156,1.0157,1.0155,1.0155,76700000.0
2008-04-25 07:27:00,1.0155,1.0156,1.0155,1.0156,95700000.0
2008-04-25 07:28:00,1.0156,1.0156,1.0155,1.0155,39000000.0
2008-04-25 07:29:00,1.0155,1.0155,1.0155,1.0155,18000000.0
2008-04-25 07:30:00,1.0155,1.0155,1.0155,1.0155,37800000.0
2008-04-25 07:31:00,1.0155,1.0157,1.0155,1.0157,25000000.0
2008-04-25 07:32:00,1.0157,1.0157,1.0157,1.0157,3000000.0
2008-04-25 07:33:00,1.0157,1.0157,1.0155,1.0157,6700000.0
2008-04-25 07:34:00,1.0157,1.0157,1.0157,1.0157,1000000.0
2008-04-25 07:35:00,1.0157,1.0157,1.0157,1.0157,2500000.0
2008-04-25 07:36:00,1.0157,1.0157,1.0157,1.0157,2000000.0
2008-04-25 07:37:00,1.0157,1.0157,1.0155,1.0155,14100000.0
2008-04-25 07:38:00,1.0155,1.01565,1.0155,1.01565,14400000.0
2008-04-25 07:39:00,1.0157,1.0157,1.01565,1.01565,4400000.0
2008-04-25 07:40:00,1.01565,1.0157,1.0156,1.01565,52700000.0
2008-04-25 07:41:00,1.01565,1.0157,1.0156,1.0156,52600000.0
2008-04-25 07:42:00,1.01565,1.0157,1.01565,1.0157,7200000.0
2008-04-25 07:43:00,1.0157,1.0157,1.0156,1.0157,43000000.0
2008-04-25 07:44:00,1.0157,1.016,1.0157,1.016,54800000.0
2008-04-25 07:45:00,1.016,1.016,1.016,1.016,3200000.0
2008-04-25 07:46:00,1.016,1.016,1.0157,1.0158,73000000.0
2008-04-25 07:47:00,1.0158,1.0159,1.0158,1.0159,67800000.0
2008-04-25 07:48:00,1.0159,1.0159,1.0159,1.0159,4400000.0
2008-04-25 07:49:00,1.0159,1.0159,1.0159,1.0159,4400000.0
2008-04-25 07:50:00,1.0159,1.0159,1.01565,1.01575,25300000.0
2008-04-25 07:51:00,1.01575,1.01575,1.01575,1.01575,2800000.0
2008-04-25 07:52:00,1.01575,1.01575,1.01575,1.01575,2800000.0
2008-04-25 07:53:00,1.01575,1.0159,1.01575,1.0159,3800000.0
2008-04-25 07:54:00,1.0159,1.0159,1.0157,1.0157,70800000.0
2008-04-25 07:55:00,1.0157,1.0157,1.0157,1.0157,69400000.0
2008-04-25 07:56:00,1.0157,1.016,1.0157,1.0157,95399999.0
2008-04-25 07:57:00,1.0157,1.0157,1.0157,1.0157,2400000.0
2008-04-25 07:58:00,1.0157,1.016,1.0157,1.016,28400000.0
2008-04-25 07:59:00,1.016,1.016,1.016,1.016,4000000.0
2008-04-25 08:00:00,1.016,1.016,1.01565,1.0157,27300000.0
2008-04-25 08:01:00,1.01565,1.016,1.0156,1.0156,67300000.0
2008-04-25 08:02:00,1.0156,1.01585,1.0156,1.01585,11200000.0
2008-04-25 08:03:00,1.01585,1.0161,1.0157,1.01575,34300000.0
2008-04-25 08:04:00,1.01575,1.01575,1.0157,1.0157,46000000.0
2008-04-25 08:05:00,1.0157,1.01575,1.0157,1.0157,74300000.0
2008-04-25 08:06:00,1.0157,1.0157,1.0157,1.0157,31500000.0
2008-04-25 08:07:00,1.0157,1.01595,1.0157,1.01595,88000000.0
2008-04-25 08:08:00,1.01595,1.01595,1.01595,1.01595,7600000.0
2008-04-25 08:09:00,1.01595,1.01605,1.01595,1.01605,17700000.0
2008-04-25 08:10:00,1.01605,1.0164,1.01605,1.01625,81000000.0
2008-04-25 08:11:00,1.01625,1.01625,1.0161,1.0161,99500000.0
2008-04-25 08:12:00,1.0161,1.0164,1.0161,1.01615,16600000.0
2008-04-25 08:13:00,1.01615,1.0162,1.01615,1.0162,10400000.0
2008-04-25 08:14:00,1.0162,1.0162,1.01585,1.01585,49800000.0
2008-04-25 08:15:00,1.01585,1.0159,1.01555,1.0156,35700000.0
2008-04-25 08:16:00,1.0156,1.0157,1.0156,1.0156,40700000.0
2008-04-25 08:17:00,1.0156,1.0156,1.01495,1.0151,51500000.0
2008-04-25 08:18:00,1.0151,1.01515,1.01495,1.01515,54600000.0
2008-04-25 08:19:00,1.01515,1.0152,1.01515,1.0152,10800000.0
2008-04-25 08:20:00,1.0152,1.01525,1.0151,1.01525,19500000.0
2008-04-25 08:21:00,1.01525,1.01525,1.01525,1.01525,5200000.0
2008-04-25 08:22:00,1.01525,1.01535,1.01525,1.0153,20300000.0
2008-04-25 08:23:00,1.01535,1.0155,1.0153,1.0153,18000000.0
2008-04-25 08:24:00,1.01535,1.0155,1.01535,1.0155,10600000.0
2008-04-25 08:25:00,1.0155,1.0155,1.0154,1.0154,16400000.0
2008-04-25 08:26:00,1.0154,1.0157,1.0154,1.01565,18000000.0
2008-04-25 08:27:00,1.01565,1.01565,1.0155,1.01555,12800000.0
2008-04-25 08:28:00,1.01555,1.01555,1.0155,1.0155,10400000.0
2008-04-25 08:29:00,1.0155,1.01555,1.0155,1.0155,26400000.0
2008-04-25 08:30:00,1.0155,1.0156,1.0155,1.0155,20300000.0
2008-04-25 08:31:00,1.0155,1.0156,1.01545,1.0156,19400000.0
2008-04-25 08:32:00,1.0156,1.0156,1.0156,1.0156,5600000.0
2008-04-25 08:33:00,1.0156,1.0158,1.0156,1.0156,11600000.0
2008-04-25 08:34:00,1.0156,1.0156,1.0156,1.0156,17000000.0
2008-04-25 08:35:00,1.0156,1.0156,1.0156,1.0156,13200000.0
2008-04-25 08:36:00,1.0156,1.0156,1.0156,1.0156,13200000.0
2008-04-25 08:37:00,1.0156,1.0157,1.0156,1.0157,13200000.0
2008-04-25 08:38:00,1.0157,1.0157,1.0156,1.0156,14400000.0
2008-04-25 08:39:00,1.0156,1.0157,1.0156,1.0157,10200000.0
2008-04-25 08:40:00,1.0157,1.0158,1.01565,1.0158,18100000.0
2008-04-25 08:41:00,1.0158,1.0158,1.0158,1.0158,6400000.0
2008-04-25 08:42:00,1.0158,1.0158,1.01565,1.01575,14600000.0
2008-04-25 08:43:00,1.01575,1.016,1.01575,1.01595,45800000.0
2008-04-25 08:44:00,1.01595,1.01595,1.01595,1.01595,59800000.0
2008-04-25 08:45:00,1.01595,1.016,1.01575,1.016,37000000.0
2008-04-25 08:46:00,1.016,1.0162,1.016,1.01605,62600000.0
2008-04-25 08:47:00,1.01605,1.0162,1.01605,1.0161,76000000.0
2008-04-25 08:48:00,1.01615,1.01615,1.0161,1.0161,41600000.0
2008-04-25 08:49:00,1.0161,1.0161,1.0161,1.0161,10800000.0
2008-04-25 08:50:00,1.0161,1.01645,1.01605,1.01615,21300000.0
2008-04-25 08:51:00,1.01615,1.01615,1.016,1.016,21800000.0
2008-04-25 08:52:00,1.016,1.01605,1.0158,1.0158,31600000.0
2008-04-25 08:53:00,1.0158,1.01585,1.0157,1.01585,27700000.0
2008-04-25 08:54:00,1.01585,1.01615,1.01585,1.0161,61600000.0
2008-04-25 08:55:00,1.016,1.01605,1.01595,1.01605,79500000.0
2008-04-25 08:56:00,1.01605,1.0166,1.01605,1.0166,96200000.0
2008-04-25 08:57:00,1.0166,1.0166,1.0161,1.0161,33300000.0
2008-04-25 08:58:00,1.0161,1.0161,1.0158,1.01585,27800000.0
2008-04-25 08:59:00,1.01575,1.0159,1.01565,1.0157,153100000.0
2008-04-25 09:00:00,1.0157,1.01575,1.0157,1.01575,152500000.0
2008-04-25 09:01:00,1.01575,1.016,1.01575,1.01575,224200000.0
2008-04-25 09:02:00,1.01585,1.01585,1.0151,1.0155,119900000.0
2008-04-25 09:03:00,1.0155,1.0155,1.01515,1.0155,43600000.0
2008-04-25 09:04:00,1.0155,1.0158,1.0155,1.0157,33400000.0
2008-04-25 09:05:00,1.0157,1.01615,1.0157,1.0161,74100000.0
2008-04-25 09:06:00,1.0161,1.0161,1.016,1.016,29400000.0
2008-04-25 09:07:00,1.016,1.016,1.016,1.016,14400000.0
2008-04-25 09:08:00,1.016,1.01635,1.01595,1.01625,36700000.0
2008-04-25 09:09:00,1.01625,1.0165,1.0162,1.0165,22500000.0
2008-04-25 09:10:00,1.0165,1.01715,1.0165,1.01715,65500000.0
2008-04-25 09:11:00,1.0171,1.0174,1.0171,1.0174,66000000.0
2008-04-25 09:12:00,1.0174,1.01745,1.0173,1.0174,70900000.0
2008-04-25 09:13:00,1.0174,1.0176,1.0174,1.0176,27300000.0
2008-04-25 09:14:00,1.0176,1.0177,1.0173,1.01735,42900000.0
2008-04-25 09:15:00,1.01735,1.0175,1.01695,1.0171,111200000.0
2008-04-25 09:16:00,1.0171,1.0171,1.0166,1.0167,108100000.0
2008-04-25 09:17:00,1.0166,1.0166,1.016,1.016,66700000.0
2008-04-25 09:18:00,1.016,1.017,1.016,1.01675,120600000.0
2008-04-25 09:19:00,1.01675,1.01685,1.0159,1.01605,55500000.0
2008-04-25 09:20:00,1.01605,1.01615,1.01575,1.0158,35600000.0
2008-04-25 09:21:00,1.0158,1.0158,1.0157,1.0158,18000000.0
2008-04-25 09:22:00,1.0158,1.016,1.0157,1.0157,43200000.0
2008-04-25 09:23:00,1.0157,1.0158,1.0157,1.01575,20000000.0
2008-04-25 09:24:00,1.01575,1.0158,1.01575,1.01575,19600000.0
2008-04-25 09:25:00,1.01575,1.01645,1.01575,1.01625,44300000.0
2008-04-25 09:26:00,1.01625,1.0165,1.01625,1.01625,74000000.0
2008-04-25 09:27:00,1.01625,1.0164,1.0162,1.0162,29000000.0
2008-04-25 09:28:00,1.0162,1.0162,1.01615,1.01615,21600000.0
2008-04-25 09:29:00,1.01615,1.01615,1.0161,1.0161,23800000.0
2008-04-25 09:30:00,1.0161,1.01615,1.0157,1.0158,37800000.0
2008-04-25 09:31:00,1.0158,1.016,1.01565,1.01595,34700000.0
2008-04-25 09:32:00,1.01595,1.0161,1.0156,1.0161,47200000.0
2008-04-25 09:33:00,1.01615,1.0162,1.01615,1.01615,20800000.0
2008-04-25 09:34:00,1.01615,1.01615,1.0156,1.0159,69900000.0
2008-04-25 09:35:00,1.0159,1.01605,1.0159,1.016,22000000.0
2008-04-25 09:36:00,1.016,1.016,1.01575,1.01575,32500000.0
2008-04-25 09:37:00,1.01575,1.016,1.01575,1.0158,58700000.0
2008-04-25 09:38:00,1.0158,1.0158,1.0158,1.0158,2800000.0
2008-04-25 09:39:00,1.01575,1.017,1.01575,1.0169,40900000.0
2008-04-25 09:40:00,1.0169,1.0175,1.01635,1.0175,92400000.0
2008-04-25 09:41:00,1.0175,1.0175,1.0168,1.0171,90400000.0
2008-04-25 09:42:00,1.0171,1.01745,1.0168,1.0171,37600000.0
2008-04-25 09:43:00,1.01745,1.01805,1.0172,1.01805,38200000.0
2008-04-25 09:44:00,1.01805,1.01875,1.01805,1.0183,52600000.0
2008-04-25 09:45:00,1.0183,1.0183,1.0182,1.0182,15500000.0
2008-04-25 09:46:00,1.0182,1.0186,1.0182,1.0185,44600000.0
2008-04-25 09:47:00,1.01835,1.01895,1.0183,1.0184,53100000.0
2008-04-25 09:48:00,1.0184,1.01895,1.0184,1.0186,43800000.0
2008-04-25 09:49:00,1.0186,1.01885,1.01845,1.01865,37600000.0
2008-04-25 09:50:00,1.01865,1.019,1.01865,1.0189,73900000.0
2008-04-25 09:51:00,1.0189,1.019,1.0186,1.0188,69000000.0
2008-04-25 09:52:00,1.01875,1.0189,1.0187,1.0188,49400000.0
2008-04-25 09:53:00,1.0188,1.01905,1.01875,1.01905,54800000.0
2008-04-25 09:54:00,1.01905,1.01905,1.0189,1.01905,22000000.0
2008-04-25 09:55:00,1.01905,1.0191,1.0189,1.01895,124500000.0
2008-04-25 09:56:00,1.01895,1.01905,1.01895,1.01905,213000000.0
2008-04-25 09:57:00,1.01905,1.0192,1.0188,1.0189,195700000.0
2008-04-25 09:58:00,1.0189,1.0193,1.0189,1.0193,344200000.0
2008-04-25 09:59:00,1.0193,1.0193,1.01905,1.01915,336800000.0
2008-04-25 10:00:00,1.01915,1.0194,1.0191,1.0191,120150000.0
2008-04-25 10:01:00,1.0191,1.0194,1.0191,1.0194,48700000.0
2008-04-25 10:02:00,1.0194,1.0196,1.0193,1.0195,66800000.0
2008-04-25 10:03:00,1.0195,1.0197,1.0195,1.0196,26700000.0
2008-04-25 10:04:00,1.0196,1.0198,1.01955,1.0197,35700000.0
2008-04-25 10:05:00,1.0197,1.01985,1.0195,1.0198,36600000.0
2008-04-25 10:06:00,1.01985,1.01995,1.01985,1.0199,32000000.0
2008-04-25 10:07:00,1.0199,1.01995,1.01985,1.01995,24200000.0
2008-04-25 10:08:00,1.0199,1.02015,1.0198,1.02005,38600000.0
2008-04-25 10:09:00,1.02005,1.02035,1.0199,1.02005,63800000.0
2008-04-25 10:10:00,1.02005,1.0202,1.02005,1.02005,24600000.0
2008-04-25 10:11:00,1.02005,1.0203,1.01995,1.0203,34500000.0
2008-04-25 10:12:00,1.0203,1.0203,1.0198,1.01995,35800000.0
2008-04-25 10:13:00,1.01995,1.02,1.01975,1.01975,24600000.0
2008-04-25 10:14:00,1.01975,1.01975,1.0196,1.0196,29500000.0
2008-04-25 10:15:00,1.0196,1.0196,1.0192,1.0193,44800000.0
2008-04-25 10:16:00,1.0193,1.0193,1.01885,1.0189,44600000.0
2008-04-25 10:17:00,1.0189,1.01965,1.0189,1.01965,32600000.0
2008-04-25 10:18:00,1.01965,1.0197,1.0195,1.01965,20000000.0
2008-04-25 10:19:00,1.01995,1.01995,1.0197,1.0199,27900000.0
2008-04-25 10:20:00,1.01985,1.0199,1.01955,1.01985,40000000.0
2008-04-25 10:21:00,1.01985,1.01985,1.0197,1.0197,20600000.0
2008-04-25 10:22:00,1.0197,1.0197,1.0189,1.0189,65700000.0
2008-04-25 10:23:00,1.0189,1.01915,1.01885,1.01915,15000000.0
2008-04-25 10:24:00,1.01915,1.01915,1.0187,1.01885,40900000.0
2008-04-25 10:25:00,1.0188,1.0194,1.0188,1.019,49800000.0
2008-04-25 10:26:00,1.019,1.01905,1.019,1.019,23600000.0
2008-04-25 10:27:00,1.019,1.019,1.019,1.019,2400000.0
2008-04-25 10:28:00,1.019,1.01905,1.0188,1.01885,14200000.0
2008-04-25 10:29:00,1.0188,1.01935,1.0188,1.01935,21600000.0
2008-04-25 10:30:00,1.01935,1.01975,1.01935,1.01955,38400000.0
2008-04-25 10:31:00,1.01955,1.0196,1.01935,1.0195,22000000.0
2008-04-25 10:32:00,1.0195,1.0198,1.01925,1.01975,39400000.0
2008-04-25 10:33:00,1.01975,1.01975,1.01955,1.01965,14400000.0
2008-04-25 10:34:00,1.01965,1.0198,1.01965,1.01965,20200000.0
2008-04-25 10:35:00,1.0196,1.0198,1.0191,1.0191,44600000.0
2008-04-25 10:36:00,1.01905,1.01915,1.019,1.01915,18400000.0
2008-04-25 10:37:00,1.01915,1.0192,1.01905,1.01905,10800000.0
2008-04-25 10:38:00,1.019,1.01915,1.01885,1.0189,61000000.0
2008-04-25 10:39:00,1.0189,1.0189,1.0187,1.0187,33300000.0
2008-04-25 10:40:00,1.01885,1.0191,1.01885,1.0191,28800000.0
2008-04-25 10:41:00,1.0191,1.0192,1.0191,1.0191,10000000.0
2008-04-25 10:42:00,1.0191,1.0191,1.01855,1.0186,60800000.0
2008-04-25 10:43:00,1.01855,1.0186,1.01855,1.0186,17100000.0
2008-04-25 10:44:00,1.0186,1.0186,1.01845,1.01845,21800000.0
2008-04-25 10:45:00,1.0185,1.01855,1.01845,1.01845,16100000.0
2008-04-25 10:46:00,1.01845,1.01845,1.01835,1.0184,32600000.0
2008-04-25 10:47:00,1.0184,1.0184,1.01795,1.018,56700000.0
2008-04-25 10:48:00,1.018,1.0181,1.01755,1.0181,77900000.0
2008-04-25 10:49:00,1.0181,1.0186,1.018,1.0186,34800000.0
2008-04-25 10:50:00,1.0186,1.0186,1.0185,1.0185,15200000.0
2008-04-25 10:51:00,1.01855,1.0186,1.01805,1.0181,37200000.0
2008-04-25 10:52:00,1.0182,1.0182,1.018,1.018,17200000.0
2008-04-25 10:53:00,1.018,1.01825,1.018,1.0182,23900000.0
2008-04-25 10:54:00,1.0182,1.0182,1.0181,1.0181,13800000.0
2008-04-25 10:55:00,1.0181,1.01815,1.0181,1.0181,14700000.0
2008-04-25 10:56:00,1.0181,1.01815,1.01805,1.01815,30300000.0
2008-04-25 10:57:00,1.01815,1.01815,1.0181,1.0181,19000000.0
2008-04-25 10:58:00,1.0181,1.0181,1.0181,1.0181,10800000.0
2008-04-25 10:59:00,1.0181,1.01875,1.0181,1.01875,19700000.0
2008-04-25 11:00:00,1.01875,1.01915,1.01825,1.01895,77000000.0
2008-04-25 11:01:00,1.01895,1.0194,1.01885,1.01935,50300000.0
2008-04-25 11:02:00,1.01935,1.01945,1.0192,1.0192,27600000.0
2008-04-25 11:03:00,1.01905,1.01935,1.01895,1.01925,24000000.0
2008-04-25 11:04:00,1.01925,1.0193,1.01915,1.0193,15000000.0
2008-04-25 11:05:00,1.0193,1.0193,1.0193,1.0193,8000000.0
2008-04-25 11:06:00,1.0193,1.0193,1.0193,1.0193,1600000.0
2008-04-25 11:07:00,1.0193,1.0194,1.0193,1.0193,11400000.0
2008-04-25 11:08:00,1.01935,1.01935,1.01915,1.01915,14600000.0
2008-04-25 11:09:00,1.01915,1.01935,1.01915,1.0193,27200000.0
2008-04-25 11:10:00,1.0193,1.01955,1.01925,1.01955,23800000.0
2008-04-25 11:11:00,1.01955,1.01975,1.0195,1.01965,21500000.0
2008-04-25 11:12:00,1.01965,1.01965,1.01895,1.01895,37200000.0
2008-04-25 11:13:00,1.01895,1.0193,1.01895,1.0193,20400000.0
2008-04-25 11:14:00,1.0193,1.0195,1.0192,1.01925,49200000.0
2008-04-25 11:15:00,1.0192,1.0196,1.0192,1.0196,24100000.0
2008-04-25 11:16:00,1.0196,1.01985,1.0196,1.0196,20800000.0
2008-04-25 11:17:00,1.0196,1.0197,1.01935,1.0194,33500000.0
2008-04-25 11:18:00,1.0194,1.01955,1.0193,1.01945,31600000.0
2008-04-25 11:19:00,1.01945,1.01945,1.0193,1.0194,10800000.0
2008-04-25 11:20:00,1.0194,1.0196,1.01935,1.0196,43600000.0
2008-04-25 11:21:00,1.0196,1.01965,1.01955,1.01955,29400000.0
2008-04-25 11:22:00,1.01955,1.0196,1.0178,1.01785,47500000.0
2008-04-25 11:23:00,1.01785,1.01885,1.0178,1.0185,77200000.0
2008-04-25 11:24:00,1.0185,1.019,1.0185,1.01895,23600000.0
2008-04-25 11:25:00,1.01895,1.01895,1.0174,1.0175,65300000.0
2008-04-25 11:26:00,1.0175,1.018,1.0173,1.018,44100000.0
2008-04-25 11:27:00,1.018,1.018,1.0178,1.01785,26800000.0
2008-04-25 11:28:00,1.01795,1.01795,1.0177,1.01775,33200000.0
2008-04-25 11:29:00,1.01775,1.01785,1.0177,1.01775,32800000.0
2008-04-25 11:30:00,1.01775,1.01775,1.0174,1.0174,26300000.0
2008-04-25 11:31:00,1.0174,1.01755,1.0173,1.01755,33900000.0
2008-04-25 11:32:00,1.01755,1.01765,1.01755,1.01765,14800000.0
2008-04-25 11:33:00,1.01765,1.01775,1.01735,1.0176,37100000.0
2008-04-25 11:34:00,1.01755,1.0184,1.0175,1.0179,49900000.0
2008-04-25 11:35:00,1.01785,1.01815,1.0176,1.0178,16300000.0
2008-04-25 11:36:00,1.0178,1.01815,1.0175,1.0176,35900000.0
2008-04-25 11:37:00,1.0176,1.0176,1.0167,1.0168,50400000.0
2008-04-25 11:38:00,1.0168,1.01705,1.0165,1.01705,71100000.0
2008-04-25 11:39:00,1.01705,1.0174,1.01705,1.0174,101600000.0
2008-04-25 11:40:00,1.0174,1.0174,1.0174,1.0174,58000000.0
2008-04-25 11:41:00,1.0174,1.0176,1.01705,1.0171,59100000.0
2008-04-25 11:42:00,1.0171,1.0172,1.017,1.017,41400000.0
2008-04-25 11:43:00,1.017,1.017,1.017,1.017,18000000.0
2008-04-25 11:44:00,1.017,1.0172,1.017,1.0172,168600000.0
2008-04-25 11:45:00,1.0172,1.0172,1.0172,1.0172,18800000.0
2008-04-25 11:46:00,1.0172,1.0173,1.0169,1.01705,43493872.0
2008-04-25 11:47:00,1.01705,1.0174,1.01705,1.0172,26500000.0
2008-04-25 11:48:00,1.0172,1.0172,1.01695,1.0171,47700000.0
2008-04-25 11:49:00,1.0171,1.0172,1.0171,1.0172,8400000.0
2008-04-25 11:50:00,1.0172,1.0172,1.0169,1.0169,27200000.0
2008-04-25 11:51:00,1.0169,1.0176,1.0169,1.0175,59000000.0
2008-04-25 11:52:00,1.0175,1.01755,1.0168,1.01685,76100000.0
2008-04-25 11:53:00,1.01685,1.017,1.0168,1.0168,40600000.0
2008-04-25 11:54:00,1.0168,1.0168,1.0165,1.0166,60700000.0
2008-04-25 11:55:00,1.0166,1.0168,1.01655,1.0168,21400000.0
2008-04-25 11:56:00,1.0168,1.0168,1.01645,1.01645,25000000.0
2008-04-25 11:57:00,1.01645,1.0169,1.01645,1.0168,29000000.0
2008-04-25 11:58:00,1.0168,1.0168,1.01625,1.01625,67200000.0
2008-04-25 11:59:00,1.01625,1.01625,1.0161,1.0161,26800000.0
2008-04-25 12:00:00,1.0161,1.0165,1.016,1.0164,43600000.0
2008-04-25 12:01:00,1.0164,1.0164,1.0163,1.0163,11800000.0
2008-04-25 12:02:00,1.01635,1.0164,1.0162,1.0163,31800000.0
2008-04-25 12:03:00,1.0164,1.0164,1.0163,1.0164,17700000.0
2008-04-25 12:04:00,1.0165,1.0165,1.01605,1.0163,43800000.0
2008-04-25 12:05:00,1.0163,1.0164,1.0161,1.0161,73900000.0
2008-04-25 12:06:00,1.0161,1.0162,1.0155,1.0156,115100000.0
2008-04-25 12:07:00,1.0156,1.0164,1.0156,1.016,52400000.0
2008-04-25 12:08:00,1.016,1.0163,1.0158,1.0161,23700000.0
2008-04-25 12:09:00,1.0161,1.0161,1.01555,1.01605,48700000.0
2008-04-25 12:10:00,1.01605,1.0164,1.01535,1.01535,94600000.0
2008-04-25 12:11:00,1.01535,1.01535,1.01475,1.0152,289600000.0
2008-04-25 12:12:00,1.0152,1.0154,1.0152,1.01535,195000000.0
2008-04-25 12:13:00,1.01535,1.01535,1.01525,1.0153,168500000.0
2008-04-25 12:14:00,1.01525,1.01545,1.0151,1.0154,183153500.0
2008-04-25 12:15:00,1.01515,1.01515,1.01505,1.01515,46200000.0
2008-04-25 12:16:00,1.01515,1.01535,1.01485,1.01535,191400000.0
2008-04-25 12:17:00,1.01535,1.01585,1.01535,1.0157,79600000.0
2008-04-25 12:18:00,1.01555,1.01575,1.0154,1.0156,116000000.0
2008-04-25 12:19:00,1.0156,1.01615,1.0156,1.01615,47300000.0
2008-04-25 12:20:00,1.01615,1.01625,1.01615,1.01615,17200000.0
2008-04-25 12:21:00,1.01615,1.01635,1.01615,1.01615,11200000.0
2008-04-25 12:22:00,1.01615,1.01615,1.0155,1.01585,46600000.0
2008-04-25 12:23:00,1.01585,1.01585,1.0155,1.01585,22300000.0
2008-04-25 12:24:00,1.01585,1.0159,1.01575,1.0159,25100000.0
2008-04-25 12:25:00,1.0159,1.01605,1.0157,1.01585,23800000.0
2008-04-25 12:26:00,1.01585,1.016,1.01585,1.016,22400000.0
2008-04-25 12:27:00,1.016,1.016,1.0152,1.01545,129900000.0
2008-04-25 12:28:00,1.0155,1.0155,1.01485,1.015,233100000.0
2008-04-25 12:29:00,1.015,1.015,1.01425,1.01425,163200000.0
2008-04-25 12:30:00,1.01425,1.01435,1.01425,1.01435,10200000.0
2008-04-25 12:31:00,1.01435,1.01445,1.0143,1.01445,24800000.0
2008-04-25 12:32:00,1.01445,1.0147,1.0143,1.0147,161000000.0
2008-04-25 12:33:00,1.0147,1.01515,1.0147,1.01505,144200000.0
2008-04-25 12:34:00,1.01505,1.01545,1.015,1.01545,54800000.0
2008-04-25 12:35:00,1.01545,1.01585,1.01535,1.01565,91500000.0
2008-04-25 12:36:00,1.01565,1.0159,1.01535,1.01585,45500000.0
2008-04-25 12:37:00,1.016,1.01605,1.0155,1.01575,52000000.0
2008-04-25 12:38:00,1.01575,1.01595,1.01575,1.01575,18800000.0
2008-04-25 12:39:00,1.01575,1.0161,1.0157,1.0158,26800000.0
2008-04-25 12:40:00,1.0158,1.01595,1.01575,1.0159,22800000.0
2008-04-25 12:41:00,1.0159,1.0161,1.0159,1.016,25000000.0
2008-04-25 12:42:00,1.01595,1.0161,1.01595,1.01605,18600000.0
2008-04-25 12:43:00,1.01605,1.01605,1.0159,1.016,16800000.0
2008-04-25 12:44:00,1.016,1.0161,1.016,1.0161,8000000.0
2008-04-25 12:45:00,1.0161,1.0161,1.0161,1.0161,3600000.0
2008-04-25 12:46:00,1.0161,1.0161,1.0161,1.0161,6000000.0
2008-04-25 12:47:00,1.0161,1.01665,1.0161,1.01665,18800000.0
2008-04-25 12:48:00,1.01665,1.0167,1.01665,1.01665,12600000.0
2008-04-25 12:49:00,1.01665,1.017,1.01655,1.01695,27800000.0
2008-04-25 12:50:00,1.01695,1.0171,1.0168,1.01705,24200000.0
2008-04-25 12:51:00,1.01705,1.01705,1.01705,1.01705,11600000.0
2008-04-25 12:52:00,1.01705,1.01735,1.01705,1.01725,24600000.0
2008-04-25 12:53:00,1.01735,1.0175,1.0172,1.0175,39400000.0
2008-04-25 12:54:00,1.0175,1.0176,1.0171,1.0176,59000000.0
2008-04-25 12:55:00,1.0176,1.01785,1.01755,1.0177,41700000.0
2008-04-25 12:56:00,1.0177,1.0177,1.01765,1.01765,10400000.0
2008-04-25 12:57:00,1.01765,1.0177,1.0176,1.01765,13500000.0
2008-04-25 12:58:00,1.0176,1.01795,1.01755,1.01795,30000000.0
2008-04-25 12:59:00,1.01795,1.01825,1.01795,1.01825,34000000.0
2008-04-25 13:00:00,1.01825,1.0184,1.01805,1.0182,50700000.0
2008-04-25 13:01:00,1.0182,1.0182,1.0182,1.0182,9600000.0
2008-04-25 13:02:00,1.01815,1.01815,1.017,1.01795,65200000.0
2008-04-25 13:03:00,1.01795,1.01805,1.01775,1.0178,87800000.0
2008-04-25 13:04:00,1.0178,1.0178,1.0174,1.01755,27200000.0
2008-04-25 13:05:00,1.01755,1.0178,1.01735,1.0178,34600000.0
2008-04-25 13:06:00,1.0178,1.018,1.0174,1.0177,39400000.0
2008-04-25 13:07:00,1.0177,1.0177,1.0174,1.01765,18800000.0
2008-04-25 13:08:00,1.01765,1.01765,1.01765,1.01765,7200000.0
2008-04-25 13:09:00,1.01765,1.01765,1.01765,1.01765,2000000.0
2008-04-25 13:10:00,1.01765,1.0178,1.0173,1.0173,7508000.0
2008-04-25 13:11:00,1.0173,1.0173,1.0171,1.0172,27200000.0
2008-04-25 13:12:00,1.017,1.01705,1.0168,1.0169,37000000.0
2008-04-25 13:13:00,1.0169,1.01705,1.0169,1.01705,12000000.0
2008-04-25 13:14:00,1.01705,1.0173,1.01705,1.0173,27800000.0
2008-04-25 13:15:00,1.0173,1.01735,1.01715,1.01725,24900000.0
2008-04-25 13:16:00,1.01725,1.01735,1.0171,1.0171,26000000.0
2008-04-25 13:17:00,1.0171,1.01725,1.01655,1.0168,36900000.0
2008-04-25 13:18:00,1.0168,1.01695,1.01675,1.0168,40300000.0
2008-04-25 13:19:00,1.0168,1.01685,1.01645,1.01685,57900000.0
2008-04-25 13:20:00,1.01685,1.01685,1.01685,1.01685,6800000.0
2008-04-25 13:21:00,1.01685,1.01685,1.01665,1.01685,26100000.0
2008-04-25 13:22:00,1.0169,1.0169,1.01665,1.01665,15800000.0
2008-04-25 13:23:00,1.01665,1.01665,1.0166,1.0166,14300000.0
2008-04-25 13:24:00,1.0166,1.0166,1.0164,1.01645,50900000.0
2008-04-25 13:25:00,1.01645,1.01665,1.01635,1.0165,29800000.0
2008-04-25 13:26:00,1.0165,1.0165,1.0164,1.0164,13600000.0
2008-04-25 13:27:00,1.0164,1.01655,1.0164,1.0165,8100000.0
2008-04-25 13:28:00,1.0165,1.0167,1.0165,1.0167,16000000.0
2008-04-25 13:29:00,1.0167,1.01675,1.0167,1.01675,6000000.0
2008-04-25 13:30:00,1.01675,1.017,1.01675,1.017,14400000.0
2008-04-25 13:31:00,1.017,1.01705,1.017,1.01705,16300000.0
2008-04-25 13:32:00,1.01705,1.0171,1.01685,1.0169,40000000.0
2008-04-25 13:33:00,1.0169,1.0169,1.0166,1.01665,25500000.0
2008-04-25 13:34:00,1.01665,1.01685,1.01655,1.01685,16800000.0
2008-04-25 13:35:00,1.01685,1.01685,1.0167,1.0167,29400000.0
2008-04-25 13:36:00,1.0167,1.0167,1.01665,1.01665,48800000.0
2008-04-25 13:37:00,1.01665,1.01665,1.01665,1.01665,4000000.0
2008-04-25 13:38:00,1.01665,1.0167,1.01665,1.0167,7200000.0
2008-04-25 13:39:00,1.0167,1.0167,1.0162,1.0162,82900000.0
2008-04-25 13:40:00,1.01635,1.0166,1.01625,1.01645,35300000.0
2008-04-25 13:41:00,1.0166,1.0167,1.0165,1.0165,16000000.0
2008-04-25 13:42:00,1.0165,1.0166,1.0165,1.01655,17000000.0
2008-04-25 13:43:00,1.01655,1.01665,1.01655,1.01665,19400000.0
2008-04-25 13:44:00,1.0167,1.0174,1.0167,1.0171,52200000.0
2008-04-25 13:45:00,1.0171,1.0175,1.0171,1.0175,61600000.0
2008-04-25 13:46:00,1.0175,1.01755,1.01735,1.0174,28400000.0
2008-04-25 13:47:00,1.0174,1.0175,1.01735,1.01735,17200000.0
2008-04-25 13:48:00,1.01735,1.01735,1.01705,1.01705,33900000.0
2008-04-25 13:49:00,1.01705,1.01735,1.01695,1.017,34300000.0
2008-04-25 13:50:00,1.017,1.017,1.01695,1.01695,9200000.0
2008-04-25 13:51:00,1.01705,1.0172,1.01685,1.0171,38100000.0
2008-04-25 13:52:00,1.0171,1.0171,1.0166,1.0166,30500000.0
2008-04-25 13:53:00,1.0166,1.0166,1.01655,1.0166,24400000.0
2008-04-25 13:54:00,1.01665,1.01675,1.01665,1.01675,7600000.0
2008-04-25 13:55:00,1.01665,1.01665,1.01655,1.01655,11600000.0
2008-04-25 13:56:00,1.01655,1.0166,1.01655,1.0166,11600000.0
2008-04-25 13:57:00,1.0166,1.0167,1.01645,1.01645,30200000.0
2008-04-25 13:58:00,1.01645,1.01655,1.01605,1.01605,33200000.0
2008-04-25 13:59:00,1.01605,1.0161,1.0159,1.0159,28800000.0
2008-04-25 14:00:00,1.0159,1.0159,1.0158,1.0158,27400000.0
2008-04-25 14:01:00,1.0158,1.01585,1.0158,1.0158,10000000.0
2008-04-25 14:02:00,1.0158,1.016,1.0158,1.016,43800000.0
2008-04-25 14:03:00,1.016,1.01605,1.016,1.01605,10800000.0
2008-04-25 14:04:00,1.01605,1.0161,1.01595,1.01605,87700000.0
2008-04-25 14:05:00,1.01605,1.01605,1.01595,1.016,49900000.0
2008-04-25 14:06:00,1.016,1.016,1.01585,1.0159,55300000.0
2008-04-25 14:07:00,1.0159,1.016,1.01585,1.01585,26400000.0
2008-04-25 14:08:00,1.01585,1.01585,1.01585,1.01585,22800000.0
2008-04-25 14:09:00,1.01585,1.01585,1.0156,1.01575,17800000.0
2008-04-25 14:10:00,1.01575,1.0164,1.0157,1.01635,45300000.0
2008-04-25 14:11:00,1.0163,1.01635,1.01615,1.01625,60900000.0
2008-04-25 14:12:00,1.01625,1.0169,1.01625,1.0169,110700000.0
2008-04-25 14:13:00,1.01695,1.0172,1.0169,1.01705,70900000.0
2008-04-25 14:14:00,1.01705,1.01705,1.01665,1.0168,62000000.0
2008-04-25 14:15:00,1.0169,1.0169,1.0167,1.01675,45200000.0
2008-04-25 14:16:00,1.01675,1.01685,1.01665,1.01675,34300000.0
2008-04-25 14:17:00,1.01675,1.01675,1.01665,1.0167,29400000.0
2008-04-25 14:18:00,1.0167,1.0167,1.016,1.01635,148900000.0
2008-04-25 14:19:00,1.01635,1.01665,1.01635,1.01665,49900000.0
2008-04-25 14:20:00,1.01665,1.0168,1.01635,1.0164,57800000.0
2008-04-25 14:21:00,1.0164,1.0166,1.0164,1.0164,58500000.0
2008-04-25 14:22:00,1.0164,1.0164,1.01625,1.0163,58900000.0
2008-04-25 14:23:00,1.0163,1.0166,1.0163,1.01655,73200000.0
2008-04-25 14:24:00,1.01655,1.01665,1.01655,1.01655,34900000.0
2008-04-25 14:25:00,1.01655,1.01655,1.01625,1.0163,38300000.0
2008-04-25 14:26:00,1.0163,1.01645,1.0163,1.0164,56700000.0
2008-04-25 14:27:00,1.0164,1.01645,1.01635,1.0164,32000000.0
2008-04-25 14:28:00,1.0164,1.0164,1.01635,1.01635,37500000.0
2008-04-25 14:29:00,1.01635,1.01685,1.01635,1.01645,94800000.0
2008-04-25 14:30:00,1.01645,1.0167,1.0164,1.01665,36000000.0
2008-04-25 14:31:00,1.01665,1.01665,1.01635,1.01655,38200000.0
2008-04-25 14:32:00,1.01655,1.0166,1.01635,1.0165,73900000.0
2008-04-25 14:33:00,1.0165,1.01675,1.0165,1.01665,39400000.0
2008-04-25 14:34:00,1.01665,1.01685,1.01665,1.01675,63200000.0
2008-04-25 14:35:00,1.01675,1.01675,1.0166,1.01675,43700000.0
2008-04-25 14:36:00,1.01675,1.01675,1.01665,1.01665,25500000.0
2008-04-25 14:37:00,1.01665,1.01675,1.01645,1.0165,42500000.0
2008-04-25 14:38:00,1.0165,1.0165,1.01595,1.016,71000000.0
2008-04-25 14:39:00,1.016,1.01625,1.016,1.01625,25600000.0
2008-04-25 14:40:00,1.01625,1.017,1.01605,1.017,84800000.0
2008-04-25 14:41:00,1.017,1.017,1.01645,1.01665,66000000.0
2008-04-25 14:42:00,1.01655,1.01655,1.01645,1.01655,66200000.0
2008-04-25 14:43:00,1.01655,1.0166,1.01655,1.0166,123700000.0
2008-04-25 14:44:00,1.0166,1.01675,1.0166,1.01665,51600000.0
2008-04-25 14:45:00,1.01665,1.017,1.01665,1.017,96100000.0
2008-04-25 14:46:00,1.017,1.017,1.0167,1.0168,48800000.0
2008-04-25 14:47:00,1.0168,1.0168,1.0165,1.0165,27000000.0
2008-04-25 14:48:00,1.0165,1.0165,1.01645,1.01645,11400000.0
2008-04-25 14:49:00,1.01645,1.01645,1.01605,1.0163,91000000.0
2008-04-25 14:50:00,1.0163,1.0164,1.01605,1.0161,143600000.0
2008-04-25 14:51:00,1.0161,1.01645,1.01605,1.0164,61000000.0
2008-04-25 14:52:00,1.0164,1.01645,1.01635,1.0164,76100000.0
2008-04-25 14:53:00,1.01645,1.01665,1.01645,1.01655,50900000.0
2008-04-25 14:54:00,1.01655,1.0166,1.01655,1.01655,71800000.0
2008-04-25 14:55:00,1.01655,1.01655,1.01645,1.0165,47900000.0
2008-04-25 14:56:00,1.0165,1.0167,1.01645,1.0166,34800000.0
2008-04-25 14:57:00,1.01665,1.0167,1.01655,1.01655,48600000.0
2008-04-25 14:58:00,1.01655,1.01695,1.01655,1.0169,57300000.0
2008-04-25 14:59:00,1.0169,1.01695,1.0168,1.0168,61200000.0
2008-04-25 15:00:00,1.0168,1.01705,1.0167,1.01675,73300000.0
2008-04-25 15:01:00,1.01675,1.01675,1.0164,1.01655,73200000.0
2008-04-25 15:02:00,1.01655,1.0166,1.0165,1.0166,19800000.0
2008-04-25 15:03:00,1.0166,1.0166,1.0166,1.0166,7800000.0
2008-04-25 15:04:00,1.0166,1.0166,1.0165,1.01655,22000000.0
2008-04-25 15:05:00,1.01655,1.01655,1.0165,1.01655,18900000.0
2008-04-25 15:06:00,1.01655,1.01655,1.01655,1.01655,17000000.0
2008-04-25 15:07:00,1.01655,1.0167,1.01655,1.01665,61000000.0
2008-04-25 15:08:00,1.01665,1.01665,1.01665,1.01665,30200000.0
2008-04-25 15:09:00,1.01665,1.01665,1.01665,1.01665,11000000.0
2008-04-25 15:10:00,1.01665,1.0169,1.01665,1.0169,30500000.0
2008-04-25 15:11:00,1.0169,1.01725,1.01685,1.01725,84100000.0
2008-04-25 15:12:00,1.01725,1.01755,1.01715,1.0175,58400000.0
2008-04-25 15:13:00,1.0175,1.0177,1.0174,1.0176,64400000.0
2008-04-25 15:14:00,1.0176,1.0184,1.0176,1.0184,56900000.0
2008-04-25 15:15:00,1.0184,1.0184,1.01775,1.01805,81800000.0
2008-04-25 15:16:00,1.01805,1.0181,1.0176,1.0176,79500000.0
2008-04-25 15:17:00,1.0176,1.01835,1.0176,1.01835,71498193.0
2008-04-25 15:18:00,1.01835,1.01865,1.0181,1.01845,109371088.0
2008-04-25 15:19:00,1.01845,1.01845,1.0183,1.0183,84600000.0
2008-04-25 15:20:00,1.0183,1.0185,1.0179,1.0179,53300000.0
2008-04-25 15:21:00,1.0179,1.01825,1.0175,1.01795,89900000.0
2008-04-25 15:22:00,1.01795,1.01795,1.01705,1.01705,96600000.0
2008-04-25 15:23:00,1.017,1.0177,1.0168,1.01755,130200000.0
2008-04-25 15:24:00,1.0175,1.0176,1.01745,1.01755,35700000.0
2008-04-25 15:25:00,1.01755,1.0176,1.0173,1.0173,69800000.0
2008-04-25 15:26:00,1.0173,1.0175,1.0173,1.0175,54800000.0
2008-04-25 15:27:00,1.0175,1.0175,1.017,1.0171,57100000.0
2008-04-25 15:28:00,1.0171,1.0175,1.0171,1.0174,35700000.0
2008-04-25 15:29:00,1.0174,1.01775,1.0174,1.0175,60900000.0
2008-04-25 15:30:00,1.0175,1.01855,1.0175,1.01855,51100000.0
2008-04-25 15:31:00,1.0186,1.0186,1.01825,1.01825,65100000.0
2008-04-25 15:32:00,1.01825,1.01825,1.01815,1.01815,62400000.0
2008-04-25 15:33:00,1.01815,1.0183,1.01815,1.01825,33500000.0
2008-04-25 15:34:00,1.01825,1.01825,1.0182,1.01825,14600000.0
2008-04-25 15:35:00,1.01825,1.0184,1.01815,1.01835,46300000.0
2008-04-25 15:36:00,1.01835,1.01835,1.0177,1.0177,78000000.0
2008-04-25 15:37:00,1.0177,1.0179,1.0174,1.0178,55500000.0
2008-04-25 15:38:00,1.0178,1.01785,1.01765,1.0177,38300000.0
2008-04-25 15:39:00,1.0177,1.0177,1.01745,1.01755,67600000.0
2008-04-25 15:40:00,1.01755,1.0177,1.01755,1.0177,31300000.0
2008-04-25 15:41:00,1.01765,1.01765,1.01725,1.01745,54500000.0
2008-04-25 15:42:00,1.01745,1.01755,1.0173,1.0173,105200000.0
2008-04-25 15:43:00,1.0173,1.0174,1.0173,1.0174,12000000.0
2008-04-25 15:44:00,1.0174,1.0178,1.01735,1.0176,67800000.0
2008-04-25 15:45:00,1.0176,1.01785,1.0176,1.01775,29300000.0
2008-04-25 15:46:00,1.01775,1.0178,1.01775,1.01775,25700000.0
2008-04-25 15:47:00,1.01775,1.01775,1.01775,1.01775,40700000.0
2008-04-25 15:48:00,1.01775,1.0179,1.01775,1.01775,44300000.0
2008-04-25 15:49:00,1.01775,1.01775,1.01765,1.01775,50000000.0
2008-04-25 15:50:00,1.01775,1.01775,1.01775,1.01775,47400000.0
2008-04-25 15:51:00,1.01775,1.01785,1.0175,1.0177,75600000.0
2008-04-25 15:52:00,1.0177,1.0177,1.0175,1.0175,34300000.0
2008-04-25 15:53:00,1.0175,1.0176,1.0175,1.0176,52300000.0
2008-04-25 15:54:00,1.0176,1.01765,1.0175,1.01765,51500000.0
2008-04-25 15:55:00,1.01765,1.0177,1.01765,1.01765,69900000.0
2008-04-25 15:56:00,1.01765,1.0179,1.0174,1.0176,108000000.0
2008-04-25 15:57:00,1.0176,1.0177,1.0175,1.01765,128400000.0
2008-04-25 15:58:00,1.01765,1.0178,1.01765,1.0178,27400000.0
2008-04-25 15:59:00,1.0177,1.01825,1.0177,1.01825,68300000.0
2008-04-25 16:00:00,1.0182,1.0184,1.01805,1.0183,55300000.0
2008-04-25 16:01:00,1.0183,1.0184,1.0182,1.0184,64500000.0
2008-04-25 16:02:00,1.0184,1.0185,1.0184,1.0184,39100000.0
2008-04-25 16:03:00,1.0184,1.01865,1.0183,1.0186,58900000.0
2008-04-25 16:04:00,1.0186,1.0186,1.0183,1.0183,61900000.0
2008-04-25 16:05:00,1.0183,1.0184,1.018,1.018,49700000.0
2008-04-25 16:06:00,1.018,1.0181,1.0179,1.0181,54400000.0
2008-04-25 16:07:00,1.0181,1.0181,1.0176,1.0176,61100000.0
2008-04-25 16:08:00,1.0176,1.0177,1.0175,1.0175,41400000.0
2008-04-25 16:09:00,1.0175,1.0177,1.01745,1.01765,32100000.0
2008-04-25 16:10:00,1.01765,1.01775,1.01745,1.01745,50100000.0
2008-04-25 16:11:00,1.01745,1.0176,1.01745,1.01755,37400000.0
2008-04-25 16:12:00,1.01755,1.01755,1.0175,1.0175,35700000.0
2008-04-25 16:13:00,1.0175,1.0175,1.0175,1.0175,29800000.0
2008-04-25 16:14:00,1.0175,1.0177,1.0175,1.0177,48900000.0
2008-04-25 16:15:00,1.0177,1.0177,1.0175,1.0176,50800000.0
2008-04-25 16:16:00,1.01765,1.01775,1.0175,1.0175,43400000.0
2008-04-25 16:17:00,1.0175,1.0176,1.0175,1.01755,37900000.0
2008-04-25 16:18:00,1.01755,1.01765,1.01755,1.01755,23200000.0
2008-04-25 16:19:00,1.0175,1.01765,1.0175,1.01755,36200000.0
2008-04-25 16:20:00,1.0176,1.01765,1.01745,1.0175,33600000.0
2008-04-25 16:21:00,1.0175,1.0176,1.01745,1.01745,36700000.0
2008-04-25 16:22:00,1.0174,1.0174,1.0172,1.0172,28900000.0
2008-04-25 16:23:00,1.0172,1.0172,1.0167,1.01675,46500000.0
2008-04-25 16:24:00,1.01675,1.01675,1.0162,1.0163,91700000.0
2008-04-25 16:25:00,1.0163,1.0163,1.0159,1.0162,162600000.0
2008-04-25 16:26:00,1.0162,1.01635,1.0162,1.01625,36600000.0
2008-04-25 16:27:00,1.01625,1.0164,1.01625,1.0164,34400000.0
2008-04-25 16:28:00,1.0164,1.0164,1.0162,1.01635,19500000.0
2008-04-25 16:29:00,1.01635,1.0166,1.0163,1.01645,104300000.0
2008-04-25 16:30:00,1.01645,1.01685,1.01645,1.01685,230200000.0
2008-04-25 16:31:00,1.01685,1.017,1.01685,1.017,264400000.0
2008-04-25 16:32:00,1.017,1.01725,1.017,1.01725,26200000.0
2008-04-25 16:33:00,1.0172,1.0174,1.0172,1.01735,40400000.0
2008-04-25 16:34:00,1.01735,1.01735,1.0161,1.0163,75600000.0
2008-04-25 16:35:00,1.0161,1.0169,1.01555,1.01625,261000000.0
2008-04-25 16:36:00,1.01625,1.0164,1.0161,1.0162,240400000.0
2008-04-25 16:37:00,1.0162,1.0162,1.01605,1.01605,238000000.0
2008-04-25 16:38:00,1.01605,1.01605,1.01605,1.01605,152000000.0
2008-04-25 16:39:00,1.01605,1.0162,1.01595,1.0161,251600000.0
2008-04-25 16:40:00,1.0161,1.0162,1.0161,1.0162,40900000.0
2008-04-25 16:41:00,1.0162,1.0163,1.0161,1.0161,58200000.0
2008-04-25 16:42:00,1.0161,1.01615,1.0158,1.0161,103100000.0
2008-04-25 16:43:00,1.0161,1.0161,1.0156,1.01585,107300000.0
2008-04-25 16:44:00,1.01585,1.0161,1.0158,1.0161,107000000.0
2008-04-25 16:45:00,1.0161,1.01615,1.0158,1.0159,42500000.0
2008-04-25 16:46:00,1.0159,1.016,1.0155,1.01565,38100000.0
2008-04-25 16:47:00,1.01565,1.01595,1.0152,1.01585,85100000.0
2008-04-25 16:48:00,1.01585,1.016,1.0158,1.0158,43700000.0
2008-04-25 16:49:00,1.0158,1.0158,1.01535,1.01555,73200000.0
2008-04-25 16:50:00,1.01555,1.01555,1.0151,1.0153,48200000.0
2008-04-25 16:51:00,1.0153,1.0154,1.0146,1.0146,46900000.0
2008-04-25 16:52:00,1.0146,1.015,1.0142,1.01435,105700000.0
2008-04-25 16:53:00,1.01435,1.01435,1.01355,1.01365,118500000.0
2008-04-25 16:54:00,1.0137,1.01375,1.01335,1.01355,71400000.0
2008-04-25 16:55:00,1.0135,1.0135,1.013,1.01305,105800000.0
2008-04-25 16:56:00,1.01315,1.0133,1.01265,1.01265,103200000.0
2008-04-25 16:57:00,1.01265,1.013,1.0126,1.013,86300000.0
2008-04-25 16:58:00,1.013,1.013,1.0127,1.0127,83200000.0
2008-04-25 16:59:00,1.0127,1.0128,1.0122,1.0124,160700000.0
2008-04-25 17:00:00,1.0124,1.01335,1.0124,1.01295,255600000.0
2008-04-25 17:01:00,1.01295,1.01355,1.01295,1.0134,106900000.0
2008-04-25 17:02:00,1.0134,1.0134,1.01305,1.01305,76100000.0
2008-04-25 17:03:00,1.01305,1.0135,1.013,1.0134,67300000.0
2008-04-25 17:04:00,1.0134,1.0137,1.0132,1.01365,73600000.0
2008-04-25 17:05:00,1.01365,1.0137,1.0133,1.01335,45500000.0
2008-04-25 17:06:00,1.01335,1.01375,1.0133,1.01355,91200000.0
2008-04-25 17:07:00,1.0135,1.01415,1.0135,1.01415,63400000.0
2008-04-25 17:08:00,1.01415,1.01445,1.01395,1.01405,80700000.0
2008-04-25 17:09:00,1.01405,1.0147,1.0139,1.0145,84700000.0
2008-04-25 17:10:00,1.0145,1.0147,1.0145,1.0147,29000000.0
2008-04-25 17:11:00,1.0147,1.0147,1.0143,1.0143,41700000.0
2008-04-25 17:12:00,1.0143,1.0147,1.0142,1.01465,84900000.0
2008-04-25 17:13:00,1.01465,1.01465,1.01435,1.01435,31000000.0
2008-04-25 17:14:00,1.0143,1.01445,1.014,1.0143,115900000.0
2008-04-25 17:15:00,1.01445,1.0146,1.0142,1.01425,45800000.0
2008-04-25 17:16:00,1.01425,1.01445,1.0142,1.0142,43500000.0
2008-04-25 17:17:00,1.0142,1.01445,1.0142,1.01445,66300000.0
2008-04-25 17:18:00,1.01445,1.01455,1.0142,1.0142,35200000.0
2008-04-25 17:19:00,1.01425,1.01435,1.01365,1.0137,136300000.0
2008-04-25 17:20:00,1.0137,1.01385,1.01365,1.01375,62900000.0
2008-04-25 17:21:00,1.01375,1.0138,1.01375,1.01375,19600000.0
2008-04-25 17:22:00,1.01375,1.01385,1.01375,1.0138,25600000.0
2008-04-25 17:23:00,1.0138,1.01385,1.0137,1.0138,27500000.0
2008-04-25 17:24:00,1.0138,1.0139,1.0136,1.01385,45300000.0
2008-04-25 17:25:00,1.01385,1.01385,1.01365,1.0138,49200000.0
2008-04-25 17:26:00,1.0138,1.0139,1.0138,1.0139,32400000.0
2008-04-25 17:27:00,1.0139,1.01455,1.0139,1.01445,107500000.0
2008-04-25 17:28:00,1.01445,1.015,1.01445,1.015,83400000.0
2008-04-25 17:29:00,1.015,1.0151,1.0145,1.0145,68400000.0
2008-04-25 17:30:00,1.0145,1.0148,1.0145,1.0147,71300000.0
2008-04-25 17:31:00,1.01475,1.0148,1.01455,1.01475,41500000.0
2008-04-25 17:32:00,1.01475,1.015,1.01475,1.015,46200000.0
2008-04-25 17:33:00,1.015,1.0151,1.015,1.0151,62800000.0
2008-04-25 17:34:00,1.0151,1.01545,1.0151,1.0154,54200000.0
2008-04-25 17:35:00,1.0154,1.0154,1.01525,1.0153,37800000.0
2008-04-25 17:36:00,1.0153,1.0153,1.01465,1.01465,79300000.0
2008-04-25 17:37:00,1.01465,1.0147,1.01425,1.01435,52900000.0
2008-04-25 17:38:00,1.01435,1.01455,1.01435,1.01445,33200000.0
2008-04-25 17:39:00,1.01445,1.01475,1.01445,1.0147,78300000.0
2008-04-25 17:40:00,1.0147,1.01475,1.0147,1.01475,14000000.0
2008-04-25 17:41:00,1.01475,1.0149,1.01475,1.0148,24400000.0
2008-04-25 17:42:00,1.0148,1.015,1.0148,1.01495,36000000.0
2008-04-25 17:43:00,1.01495,1.0152,1.01495,1.01515,95100000.0
2008-04-25 17:44:00,1.01515,1.0156,1.01515,1.0156,46300000.0
2008-04-25 17:45:00,1.0156,1.0162,1.0155,1.0161,154400000.0
2008-04-25 17:46:00,1.0161,1.0168,1.0161,1.0166,101000000.0
2008-04-25 17:47:00,1.0166,1.0168,1.01655,1.0166,93900000.0
2008-04-25 17:48:00,1.01665,1.01675,1.01635,1.0166,98500000.0
2008-04-25 17:49:00,1.0166,1.01675,1.01655,1.01675,49500000.0
2008-04-25 17:50:00,1.01675,1.017,1.01675,1.017,44800000.0
2008-04-25 17:51:00,1.017,1.01775,1.017,1.01755,69100000.0
2008-04-25 17:52:00,1.01755,1.01785,1.01695,1.0178,105900000.0
2008-04-25 17:53:00,1.0178,1.0178,1.01745,1.0175,66500000.0
2008-04-25 17:54:00,1.01755,1.01785,1.01755,1.0178,36000000.0
2008-04-25 17:55:00,1.01775,1.0178,1.01765,1.01765,44800000.0
2008-04-25 17:56:00,1.01765,1.01765,1.01725,1.01745,66700000.0
2008-04-25 17:57:00,1.01745,1.0176,1.0172,1.0173,34500000.0
2008-04-25 17:58:00,1.0173,1.01755,1.0168,1.0168,77400000.0
2008-04-25 17:59:00,1.0168,1.0168,1.016,1.0167,89200000.0
2008-04-25 18:00:00,1.0167,1.0167,1.01605,1.01615,96000000.0
2008-04-25 18:01:00,1.01615,1.0166,1.01615,1.01645,120300000.0
2008-04-25 18:02:00,1.01635,1.0165,1.01625,1.01635,58500000.0
2008-04-25 18:03:00,1.01635,1.0165,1.01635,1.01635,26600000.0
2008-04-25 18:04:00,1.01635,1.0165,1.01625,1.01625,65100000.0
2008-04-25 18:05:00,1.0163,1.01635,1.0156,1.01575,63900000.0
2008-04-25 18:06:00,1.01575,1.016,1.01575,1.016,47600000.0
2008-04-25 18:07:00,1.016,1.016,1.0159,1.016,61800000.0
2008-04-25 18:08:00,1.01595,1.0162,1.01595,1.01605,35600000.0
2008-04-25 18:09:00,1.01605,1.0162,1.016,1.0162,63300000.0
2008-04-25 18:10:00,1.0162,1.0164,1.0161,1.0163,92300000.0
2008-04-25 18:11:00,1.0163,1.0163,1.01565,1.0157,82400000.0
2008-04-25 18:12:00,1.0157,1.01575,1.01545,1.0156,46800000.0
2008-04-25 18:13:00,1.0156,1.0161,1.0156,1.01605,56300000.0
2008-04-25 18:14:00,1.01605,1.0162,1.01595,1.01595,55300000.0
2008-04-25 18:15:00,1.01595,1.01615,1.01595,1.01605,32550000.0
2008-04-25 18:16:00,1.01605,1.01635,1.01605,1.0162,53400000.0
2008-04-25 18:17:00,1.0162,1.0162,1.0162,1.0162,24600000.0
2008-04-25 18:18:00,1.0162,1.0163,1.0162,1.0162,71200000.0
2008-04-25 18:19:00,1.0162,1.0167,1.0162,1.01655,60800000.0
2008-04-25 18:20:00,1.01655,1.0166,1.0165,1.0165,19300000.0
2008-04-25 18:21:00,1.0165,1.0166,1.0165,1.01655,23200000.0
2008-04-25 18:22:00,1.01655,1.0168,1.01655,1.01675,124900000.0
2008-04-25 18:23:00,1.01675,1.01685,1.01675,1.01675,39100000.0
2008-04-25 18:24:00,1.01675,1.01675,1.01665,1.0167,38300000.0
2008-04-25 18:25:00,1.0167,1.01695,1.01665,1.01685,162600000.0
2008-04-25 18:26:00,1.01685,1.0169,1.01675,1.01675,53300000.0
2008-04-25 18:27:00,1.0168,1.0169,1.01675,1.0168,18600000.0
2008-04-25 18:28:00,1.0168,1.0168,1.0167,1.0167,34100000.0
2008-04-25 18:29:00,1.0167,1.0167,1.0167,1.0167,7200000.0
2008-04-25 18:30:00,1.0167,1.0167,1.0162,1.0164,63500000.0
2008-04-25 18:31:00,1.01645,1.0166,1.01645,1.0165,16000000.0
2008-04-25 18:32:00,1.0165,1.0166,1.0165,1.0165,17600000.0
2008-04-25 18:33:00,1.0165,1.0165,1.01645,1.01645,7800000.0
2008-04-25 18:34:00,1.01645,1.0165,1.01645,1.01645,20800000.0
2008-04-25 18:35:00,1.01645,1.0166,1.01645,1.01655,37400000.0
2008-04-25 18:36:00,1.01655,1.01655,1.0165,1.0165,17300000.0
2008-04-25 18:37:00,1.0165,1.0166,1.0165,1.0166,38300000.0
2008-04-25 18:38:00,1.0166,1.01665,1.0166,1.0166,16100000.0
2008-04-25 18:39:00,1.0166,1.01675,1.0166,1.0167,32100000.0
2008-04-25 18:40:00,1.01675,1.0168,1.01665,1.01665,34000000.0
2008-04-25 18:41:00,1.01665,1.01675,1.01655,1.01655,18500000.0
2008-04-25 18:42:00,1.01655,1.01655,1.01625,1.0164,16800000.0
2008-04-25 18:43:00,1.0164,1.0164,1.0164,1.0164,4800000.0
2008-04-25 18:44:00,1.0164,1.01655,1.0164,1.01655,19200000.0
2008-04-25 18:45:00,1.01655,1.01675,1.0164,1.01645,67600000.0
2008-04-25 18:46:00,1.01645,1.0167,1.01645,1.01665,36700000.0
2008-04-25 18:47:00,1.01665,1.01665,1.01655,1.01655,15300000.0
2008-04-25 18:48:00,1.01655,1.01665,1.01625,1.01635,22600000.0
2008-04-25 18:49:00,1.01635,1.01635,1.0163,1.01635,5600000.0
2008-04-25 18:50:00,1.0163,1.0163,1.0161,1.0161,11000000.0
2008-04-25 18:51:00,1.0161,1.01625,1.016,1.01615,72200000.0
2008-04-25 18:52:00,1.01615,1.0163,1.0161,1.0162,36200000.0
2008-04-25 18:53:00,1.0162,1.0162,1.0162,1.0162,10400000.0
2008-04-25 18:54:00,1.0162,1.0162,1.01605,1.0162,23200000.0
2008-04-25 18:55:00,1.0162,1.0162,1.0162,1.0162,8800000.0
2008-04-25 18:56:00,1.0162,1.01625,1.0162,1.01625,9200000.0
2008-04-25 18:57:00,1.01625,1.01635,1.01625,1.01625,16400000.0
2008-04-25 18:58:00,1.01625,1.0166,1.01625,1.0166,43900000.0
2008-04-25 18:59:00,1.0166,1.01685,1.0165,1.01685,51300000.0
2008-04-25 19:00:00,1.01685,1.0173,1.01685,1.0169,83600000.0
2008-04-25 19:01:00,1.0169,1.017,1.01685,1.0169,33200000.0
2008-04-25 19:02:00,1.0169,1.01715,1.0169,1.01705,28000000.0
2008-04-25 19:03:00,1.01705,1.0171,1.0168,1.01695,25400000.0
2008-04-25 19:04:00,1.01695,1.01695,1.0168,1.01695,22800000.0
2008-04-25 19:05:00,1.01695,1.01695,1.0167,1.01675,28600000.0
2008-04-25 19:06:00,1.01675,1.01705,1.01675,1.017,45000000.0
2008-04-25 19:07:00,1.017,1.0172,1.01695,1.0172,89900000.0
2008-04-25 19:08:00,1.0172,1.0172,1.0172,1.0172,37700000.0
2008-04-25 19:09:00,1.0172,1.0172,1.017,1.017,25900000.0
2008-04-25 19:10:00,1.017,1.0171,1.017,1.01705,15800000.0
2008-04-25 19:11:00,1.01705,1.01705,1.01685,1.01685,22200000.0
2008-04-25 19:12:00,1.0168,1.01705,1.0168,1.0168,35700000.0
2008-04-25 19:13:00,1.0168,1.01685,1.0168,1.0168,18400000.0
2008-04-25 19:14:00,1.0168,1.0168,1.01645,1.01645,39100000.0
2008-04-25 19:15:00,1.01645,1.01645,1.0162,1.0164,63000000.0
2008-04-25 19:16:00,1.0164,1.0164,1.01625,1.01635,65900000.0
2008-04-25 19:17:00,1.01635,1.01645,1.0163,1.01645,27700000.0
2008-04-25 19:18:00,1.0164,1.0165,1.01635,1.01635,30100000.0
2008-04-25 19:19:00,1.01635,1.01635,1.01635,1.01635,45300000.0
2008-04-25 19:20:00,1.01635,1.01645,1.01635,1.01645,22300000.0
2008-04-25 19:21:00,1.01645,1.01645,1.01635,1.01635,19400000.0
2008-04-25 19:22:00,1.01635,1.01635,1.0163,1.01635,69600000.0
2008-04-25 19:23:00,1.01635,1.01635,1.01625,1.01625,33100000.0
2008-04-25 19:24:00,1.01625,1.0164,1.01625,1.01635,43200000.0
2008-04-25 19:25:00,1.01635,1.0165,1.01635,1.01645,44800000.0
2008-04-25 19:26:00,1.0165,1.0165,1.01645,1.01645,13500000.0
2008-04-25 19:27:00,1.01645,1.0167,1.01635,1.01635,27600000.0
2008-04-25 19:28:00,1.01635,1.0164,1.01625,1.0164,51800000.0
2008-04-25 19:29:00,1.0164,1.0164,1.01635,1.01635,36100000.0
2008-04-25 19:30:00,1.01635,1.0165,1.01635,1.01635,35900000.0
2008-04-25 19:31:00,1.01635,1.01665,1.01635,1.0164,31900000.0
2008-04-25 19:32:00,1.0164,1.01645,1.01635,1.01635,20200000.0
2008-04-25 19:33:00,1.01635,1.0164,1.01635,1.0164,4400000.0
2008-04-25 19:34:00,1.01635,1.01635,1.0157,1.01615,107500000.0
2008-04-25 19:35:00,1.0162,1.0162,1.0156,1.01575,76600000.0
2008-04-25 19:36:00,1.01575,1.01575,1.01565,1.01565,15200000.0
2008-04-25 19:37:00,1.01565,1.016,1.01555,1.01595,66600000.0
2008-04-25 19:38:00,1.01595,1.0162,1.01585,1.0161,33800000.0
2008-04-25 19:39:00,1.0161,1.01615,1.01595,1.01595,17300000.0
2008-04-25 19:40:00,1.01595,1.01595,1.01585,1.01585,18800000.0
2008-04-25 19:41:00,1.01585,1.01595,1.01585,1.01595,6800000.0
2008-04-25 19:42:00,1.01595,1.0161,1.01585,1.0161,17300000.0
2008-04-25 19:43:00,1.0161,1.0161,1.01605,1.0161,16000000.0
2008-04-25 19:44:00,1.0161,1.01615,1.01605,1.01605,15800000.0
2008-04-25 19:45:00,1.01605,1.01605,1.01605,1.01605,12000000.0
2008-04-25 19:46:00,1.01605,1.01605,1.0158,1.01585,27000000.0
2008-04-25 19:47:00,1.01585,1.01585,1.0157,1.0157,12400000.0
2008-04-25 19:48:00,1.0157,1.0157,1.0155,1.0155,14400000.0
2008-04-25 19:49:00,1.0155,1.0157,1.0154,1.0157,29200000.0
2008-04-25 19:50:00,1.01575,1.01575,1.0155,1.0155,24200000.0
2008-04-25 19:51:00,1.0155,1.0156,1.01545,1.01545,16900000.0
2008-04-25 19:52:00,1.01545,1.0157,1.01545,1.01555,30400000.0
2008-04-25 19:53:00,1.01555,1.01595,1.01555,1.01575,30700000.0
2008-04-25 19:54:00,1.01575,1.0158,1.01575,1.01575,15400000.0
2008-04-25 19:55:00,1.01575,1.01575,1.01575,1.01575,11000000.0
2008-04-25 19:56:00,1.01575,1.01585,1.01575,1.01585,10600000.0
2008-04-25 19:57:00,1.01585,1.0159,1.01585,1.0159,2600000.0
2008-04-25 19:58:00,1.0159,1.0159,1.01575,1.01575,17200000.0
2008-04-25 19:59:00,1.01575,1.01595,1.01565,1.0157,16684091.0
2008-04-25 20:00:00,1.0157,1.0157,1.0157,1.0157,11200000.0
2008-04-25 20:01:00,1.0157,1.0157,1.01565,1.0157,8000000.0
2008-04-25 20:02:00,1.0157,1.0157,1.0157,1.0157,5200000.0
2008-04-25 20:03:00,1.0157,1.01575,1.01565,1.0157,14400000.0
2008-04-25 20:04:00,1.0157,1.0161,1.01565,1.01565,42300000.0
2008-04-25 20:05:00,1.01565,1.01565,1.01545,1.01545,35500000.0
2008-04-25 20:06:00,1.01545,1.01565,1.01545,1.01545,22300000.0
2008-04-25 20:07:00,1.01545,1.01545,1.0147,1.0147,58800000.0
2008-04-25 20:08:00,1.0147,1.01475,1.0145,1.0147,65700000.0
2008-04-25 20:09:00,1.0147,1.01495,1.01465,1.01465,39200000.0
2008-04-25 20:10:00,1.01465,1.01515,1.01465,1.0148,55400000.0
2008-04-25 20:11:00,1.0148,1.01495,1.0148,1.01485,24600000.0
2008-04-25 20:12:00,1.01485,1.0149,1.01485,1.0149,10800000.0
2008-04-25 20:13:00,1.0149,1.01495,1.01465,1.01465,28800000.0
2008-04-25 20:14:00,1.01475,1.0149,1.01475,1.0149,20100000.0
2008-04-25 20:15:00,1.0149,1.0149,1.0146,1.0146,29200000.0
2008-04-25 20:16:00,1.0146,1.01465,1.0146,1.01465,14000000.0
2008-04-25 20:17:00,1.0146,1.0146,1.01445,1.01455,51700000.0
2008-04-25 20:18:00,1.01455,1.015,1.01455,1.0149,56000000.0
2008-04-25 20:19:00,1.0149,1.0149,1.0149,1.0149,6000000.0
2008-04-25 20:20:00,1.0149,1.0149,1.01485,1.01485,33900000.0
2008-04-25 20:21:00,1.01485,1.01485,1.01465,1.01465,14000000.0
2008-04-25 20:22:00,1.01465,1.0147,1.01445,1.01455,27400000.0
2008-04-25 20:23:00,1.01455,1.0147,1.01455,1.0147,19200000.0
2008-04-25 20:24:00,1.01465,1.0148,1.0146,1.01475,31700000.0
2008-04-25 20:25:00,1.01475,1.01495,1.01475,1.01495,12000000.0
2008-04-25 20:26:00,1.01495,1.01535,1.01485,1.01525,26600000.0
2008-04-25 20:27:00,1.01525,1.01525,1.015,1.015,18000000.0
2008-04-25 20:28:00,1.015,1.015,1.01495,1.015,16900000.0
2008-04-25 20:29:00,1.015,1.01515,1.01495,1.01515,21800000.0
2008-04-25 20:30:00,1.01505,1.01515,1.01495,1.015,28200000.0
2008-04-25 20:31:00,1.015,1.01505,1.015,1.01505,5400000.0
2008-04-25 20:32:00,1.01505,1.01505,1.01505,1.01505,9600000.0
2008-04-25 20:33:00,1.01505,1.01515,1.01505,1.01515,7200000.0
2008-04-25 20:34:00,1.01515,1.0152,1.01515,1.0152,18300000.0
2008-04-25 20:35:00,1.0152,1.01525,1.0152,1.01525,17700000.0
2008-04-25 20:36:00,1.01525,1.0153,1.0152,1.0152,29200000.0
2008-04-25 20:37:00,1.01525,1.01525,1.01515,1.0152,15600000.0
2008-04-25 20:38:00,1.0152,1.0152,1.01515,1.01515,6200000.0
2008-04-25 20:39:00,1.01515,1.0152,1.01515,1.0152,7200000.0
2008-04-25 20:40:00,1.0152,1.0152,1.0152,1.0152,5600000.0
2008-04-25 20:41:00,1.01515,1.01525,1.01515,1.0152,20200000.0
2008-04-25 20:42:00,1.0152,1.0153,1.0152,1.0153,9000000.0
2008-04-25 20:43:00,1.0153,1.01535,1.0153,1.01535,52100000.0
2008-04-25 20:44:00,1.01535,1.0158,1.01535,1.0156,84600000.0
2008-04-25 20:45:00,1.0156,1.0156,1.0155,1.0155,22200000.0
2008-04-25 20:46:00,1.01555,1.0156,1.01555,1.0156,7600000.0
2008-04-25 20:47:00,1.0156,1.0156,1.0156,1.0156,4800000.0
2008-04-25 20:48:00,1.0156,1.0156,1.0156,1.0156,6400000.0
2008-04-25 20:49:00,1.01565,1.01575,1.0156,1.01565,18600000.0
2008-04-25 20:50:00,1.01565,1.0158,1.0153,1.0154,60900000.0
2008-04-25 20:51:00,1.0154,1.0155,1.0154,1.0155,15800000.0
2008-04-25 20:52:00,1.0155,1.0157,1.0155,1.0157,14000000.0
2008-04-25 20:53:00,1.0157,1.01585,1.0156,1.0158,46300000.0
2008-04-25 20:54:00,1.0158,1.016,1.01545,1.01545,99200000.0
2008-04-25 20:55:00,1.01545,1.0156,1.0153,1.01555,30300000.0
2008-04-25 20:56:00,1.0156,1.0156,1.01535,1.0155,34300000.0
2008-04-25 20:57:00,1.0155,1.01565,1.0155,1.01565,57000000.0
2008-04-25 20:58:00,1.01565,1.01565,1.0156,1.0156,18600000.0
2008-04-25 20:59:00,1.0156,1.016,1.0156,1.016,118900000.0
2008-04-25 21:00:00,1.01605,1.01625,1.01575,1.0158,52200000.0
2008-04-25 21:01:00,1.0158,1.0158,1.01565,1.01565,22000000.0
2008-04-25 21:02:00,1.01565,1.01565,1.01565,1.01565,9200000.0
2008-04-25 21:03:00,1.01565,1.01565,1.01515,1.01525,28000000.0
2008-04-25 21:04:00,1.01525,1.01525,1.0151,1.01515,24800000.0
2008-04-25 21:05:00,1.01515,1.01515,1.0151,1.0151,14600000.0
2008-04-25 21:06:00,1.0151,1.0151,1.0151,1.0151,9600000.0
2008-04-25 21:07:00,1.0151,1.0151,1.015,1.01505,10600000.0
2008-04-25 21:08:00,1.01505,1.01515,1.01505,1.01505,14800000.0
2008-04-25 21:09:00,1.01505,1.01515,1.015,1.015,13400000.0
2008-04-25 21:10:00,1.015,1.015,1.01485,1.01485,55400000.0
2008-04-25 21:11:00,1.01485,1.0153,1.01475,1.01525,38000000.0
2008-04-25 21:12:00,1.01525,1.0153,1.01525,1.0153,21200000.0
2008-04-25 21:13:00,1.0153,1.0155,1.0152,1.0153,15100000.0
2008-04-25 21:14:00,1.0153,1.0155,1.0151,1.0154,55500000.0
2008-04-25 21:15:00,1.01535,1.0154,1.0153,1.0154,34600000.0
2008-04-25 21:16:00,1.0154,1.0157,1.01535,1.01545,60700000.0
2008-04-25 21:17:00,1.01545,1.01545,1.0154,1.0154,7000000.0
2008-04-25 21:18:00,1.0154,1.0154,1.0153,1.0153,12300000.0
2008-04-25 21:19:00,1.0153,1.0153,1.0153,1.0153,10800000.0
2008-04-25 21:20:00,1.0153,1.0153,1.0153,1.0153,8200000.0
2008-04-25 21:21:00,1.0153,1.0154,1.0153,1.0154,20000000.0
2008-04-25 21:22:00,1.0154,1.0154,1.01515,1.01525,85500000.0
2008-04-25 21:23:00,1.01525,1.0153,1.01525,1.01525,9000000.0
2008-04-25 21:24:00,1.01525,1.0154,1.0152,1.0154,40700000.0
2008-04-25 21:25:00,1.0154,1.0155,1.01505,1.01505,136000000.0
2008-04-25 21:26:00,1.01505,1.0152,1.01505,1.01515,41000000.0
2008-04-25 21:27:00,1.01515,1.0154,1.01505,1.0154,23800000.0
2008-04-25 21:28:00,1.0154,1.01545,1.0154,1.0154,14000000.0
2008-04-25 21:29:00,1.0154,1.0154,1.0154,1.0154,7200000.0
2008-04-25 21:30:00,1.0154,1.0154,1.0154,1.0154,4800000.0
2008-04-25 21:31:00,1.0154,1.0154,1.0154,1.0154,1200000.0
2008-04-25 21:32:00,1.0154,1.01545,1.0154,1.01545,6800000.0
2008-04-25 21:33:00,1.01545,1.01545,1.0154,1.01545,9200000.0
2008-04-25 21:34:00,1.0154,1.0154,1.01525,1.01535,16600000.0
2008-04-25 21:35:00,1.01535,1.01535,1.01535,1.01535,5200000.0
2008-04-25 21:36:00,1.0153,1.0153,1.0153,1.0153,6000000.0
2008-04-25 21:37:00,1.0153,1.0153,1.0153,1.0153,2800000.0
2008-04-25 21:38:00,1.0153,1.0153,1.0153,1.0153,3600000.0
2008-04-25 21:39:00,1.01545,1.01545,1.0151,1.0151,67700000.0
2008-04-25 21:40:00,1.0151,1.0155,1.01505,1.0155,57700000.0
2008-04-25 21:41:00,1.0155,1.0155,1.01545,1.01545,20400000.0
2008-04-25 21:42:00,1.01545,1.01545,1.01535,1.01545,41300000.0
2008-04-25 21:43:00,1.01545,1.01545,1.01535,1.01545,20400000.0
2008-04-25 21:44:00,1.01545,1.0158,1.0154,1.0156,44000000.0
2008-04-25 21:45:00,1.0156,1.0158,1.0155,1.0158,37600000.0
2008-04-25 21:46:00,1.0158,1.01605,1.0154,1.0159,73500000.0
2008-04-25 21:47:00,1.01595,1.01595,1.0158,1.0159,39100000.0
2008-04-25 21:48:00,1.0159,1.0159,1.0158,1.0159,20800000.0
2008-04-25 21:49:00,1.0159,1.0162,1.0159,1.0161,26600000.0
2008-04-25 21:50:00,1.0161,1.0162,1.01565,1.016,46400000.0
2008-04-25 21:51:00,1.016,1.0161,1.016,1.016,23200000.0
2008-04-25 21:52:00,1.016,1.0161,1.0157,1.01595,43500000.0
2008-04-25 21:53:00,1.0159,1.0159,1.0158,1.0158,22800000.0
2008-04-25 21:54:00,1.0158,1.01595,1.0158,1.0158,17800000.0
2008-04-25 21:55:00,1.0158,1.0159,1.0158,1.0159,10800000.0
2008-04-25 21:56:00,1.0159,1.0159,1.01585,1.01585,5600000.0
2008-04-25 21:57:00,1.01585,1.01585,1.0158,1.0158,19600000.0
2008-04-25 21:58:00,1.0158,1.016,1.01565,1.0158,67800000.0
2008-04-25 21:59:00,1.01565,1.016,1.01565,1.016,58200000.0
2008-04-25 22:00:00,1.016,1.0161,1.016,1.01605,22400000.0
2008-04-25 22:01:00,1.01605,1.0161,1.0158,1.0158,69000000.0
2008-04-25 22:02:00,1.0158,1.016,1.0158,1.016,8400000.0
2008-04-25 22:03:00,1.016,1.016,1.01565,1.01575,82000000.0
2008-04-25 22:04:00,1.01575,1.0159,1.01575,1.0159,12900000.0
2008-04-25 22:05:00,1.0159,1.0159,1.0157,1.0158,20800000.0
2008-04-25 22:06:00,1.0158,1.0158,1.0157,1.0158,25900000.0
2008-04-25 22:07:00,1.0158,1.0158,1.0158,1.0158,13400000.0
2008-04-25 22:08:00,1.0158,1.0158,1.0158,1.0158,3600000.0
2008-04-25 22:09:00,1.0158,1.0158,1.0158,1.0158,7200000.0
2008-04-25 22:10:00,1.0158,1.0158,1.0158,1.0158,9600000.0
2008-04-25 22:11:00,1.0158,1.0158,1.01575,1.01575,37300000.0
2008-04-25 22:12:00,1.01575,1.01575,1.01575,1.01575,145000000.0
2008-04-25 22:13:00,1.01575,1.01585,1.01575,1.01585,115500000.0
2008-04-25 22:14:00,1.01585,1.01585,1.0157,1.01585,20400000.0
2008-04-25 22:15:00,1.01585,1.01585,1.01525,1.01525,21900000.0
2008-04-25 22:16:00,1.01525,1.01525,1.01495,1.01495,118700000.0
2008-04-25 22:17:00,1.01495,1.01495,1.01425,1.0149,357300000.0
2008-04-25 22:18:00,1.0149,1.01495,1.01485,1.0149,314600000.0
2008-04-25 22:19:00,1.0149,1.015,1.0149,1.015,72200000.0
2008-04-25 22:20:00,1.015,1.015,1.015,1.015,4000000.0
2008-04-25 22:21:00,1.015,1.0152,1.015,1.015,30400000.0
2008-04-25 22:22:00,1.015,1.0152,1.015,1.015,16000000.0
2008-04-25 22:23:00,1.015,1.015,1.0146,1.0146,13600000.0
2008-04-25 22:24:00,1.0146,1.0146,1.0142,1.0142,18900000.0
2008-04-25 22:25:00,1.0142,1.0143,1.0142,1.0143,39900000.0
2008-04-25 22:26:00,1.0143,1.0143,1.0141,1.0141,29600000.0
2008-04-25 22:27:00,1.0141,1.0145,1.0141,1.0145,16000000.0
2008-04-25 22:28:00,1.0145,1.01455,1.01445,1.01455,20800000.0
2008-04-25 22:29:00,1.01455,1.01495,1.0145,1.01495,48500000.0
2008-04-25 22:30:00,1.01495,1.015,1.0147,1.0147,20800000.0
2008-04-25 22:31:00,1.0147,1.0147,1.0144,1.0145,72900000.0
2008-04-25 22:32:00,1.0145,1.0145,1.0143,1.0143,11800000.0
2008-04-25 22:33:00,1.0143,1.0143,1.0142,1.0142,55900000.0
2008-04-25 22:34:00,1.01425,1.01435,1.01425,1.01435,57600000.0
2008-04-25 22:35:00,1.01435,1.01435,1.014,1.0143,89400000.0
2008-04-25 22:36:00,1.0144,1.0144,1.0139,1.014,61100000.0
2008-04-25 22:37:00,1.014,1.01415,1.014,1.014,48300000.0
2008-04-25 22:38:00,1.014,1.01465,1.014,1.01445,157800000.0
2008-04-25 22:39:00,1.01445,1.01475,1.01435,1.01445,235000000.0
2008-04-25 22:40:00,1.01445,1.0146,1.01445,1.0145,76400000.0
2008-04-25 22:41:00,1.0145,1.01475,1.0145,1.0146,161600000.0
2008-04-25 22:42:00,1.0146,1.0146,1.01445,1.01445,29600000.0
2008-04-25 22:43:00,1.01445,1.01445,1.01445,1.01445,31200000.0
2008-04-25 22:44:00,1.01445,1.01475,1.01445,1.0145,46000000.0
2008-04-25 22:45:00,1.0145,1.0147,1.0145,1.0145,103400000.0
2008-04-25 22:46:00,1.0145,1.0146,1.0145,1.0146,52000000.0
2008-04-25 22:47:00,1.0146,1.0148,1.0146,1.0148,168000000.0
2008-04-25 22:48:00,1.0148,1.0148,1.0148,1.0148,22400000.0
2008-04-25 22:49:00,1.0148,1.0148,1.01435,1.0144,28100000.0
2008-04-25 22:50:00,1.0144,1.0148,1.0144,1.0146,207600000.0
2008-04-25 22:51:00,1.0146,1.0146,1.01435,1.01435,80800000.0
2008-04-25 22:52:00,1.01435,1.01435,1.01435,1.01435,36000000.0
2008-04-25 22:53:00,1.01435,1.01435,1.01355,1.01365,246800000.0
2008-04-25 22:54:00,1.01365,1.0139,1.01365,1.01385,110000000.0
2008-04-25 22:55:00,1.01375,1.01385,1.01375,1.01385,175600000.0
2008-04-25 22:56:00,1.01385,1.01385,1.01375,1.01375,183600000.0
2008-04-25 22:57:00,1.01375,1.01385,1.01375,1.01385,201600000.0
2008-04-25 22:58:00,1.01385,1.01385,1.01375,1.01375,348900000.0
2008-04-25 22:59:00,1.01375,1.01375,1.0131,1.0131,179300000.0
2008-04-28 00:02:00,1.0129,1.0129,1.0129,1.0129,320199999.0
2008-04-28 00:04:00,1.0128,1.0128,1.0128,1.0128,320199999.0
2008-04-28 00:05:00,1.0127,1.0127,1.0122,1.0122,320199999.0
2008-04-28 00:06:00,1.0124,1.0124,1.0124,1.0124,320199999.0
2008-04-28 00:07:00,1.0126,1.0126,1.0124,1.0124,320199999.0
2008-04-28 00:09:00,1.0126,1.0127,1.0126,1.0127,320199999.0
2008-04-28 00:11:00,1.0126,1.0126,1.0126,1.0126,320199999.0
2008-04-28 00:14:00,1.0124,1.0126,1.0124,1.0124,320199999.0
2008-04-28 00:15:00,1.0122,1.0122,1.0122,1.0122,320199999.0
2008-04-28 00:16:00,1.0124,1.0126,1.0124,1.0126,320199999.0
2008-04-28 00:17:00,1.0124,1.0126,1.0124,1.0124,320199999.0
2008-04-28 00:20:00,1.0126,1.0126,1.0124,1.0126,320199999.0
2008-04-28 00:21:00,1.0127,1.0127,1.0126,1.0126,320199999.0
2008-04-28 00:22:00,1.0124,1.0126,1.0124,1.0126,320199999.0
2008-04-28 00:23:00,1.0124,1.0124,1.0124,1.0124,320199999.0
2008-04-28 00:24:00,1.0122,1.0124,1.0122,1.0122,320199999.0
2008-04-28 00:30:00,1.0124,1.0124,1.0124,1.0124,320199999.0
2008-04-28 00:32:00,1.0126,1.0127,1.0126,1.0127,320199999.0
2008-04-28 00:33:00,1.0126,1.0126,1.0124,1.0124,320199999.0
2008-04-28 00:40:00,1.0126,1.0127,1.0126,1.0127,320199999.0
2008-04-28 00:41:00,1.0128,1.0129,1.0128,1.0129,320199999.0
2008-04-28 00:43:00,1.013,1.013,1.013,1.013,320199999.0
2008-04-28 00:44:00,1.0131,1.0134,1.0131,1.0132,320199999.0
2008-04-28 00:45:00,1.0133,1.0133,1.0132,1.0132,320199999.0
2008-04-28 00:46:00,1.0131,1.0132,1.0128,1.0131,320199999.0
2008-04-28 00:47:00,1.013,1.013,1.013,1.013,320199999.0
2008-04-28 00:49:00,1.0128,1.013,1.0128,1.0129,320199999.0
2008-04-28 00:50:00,1.0128,1.013,1.0127,1.0128,320199999.0
2008-04-28 00:51:00,1.0129,1.0129,1.0128,1.0128,320199999.0
2008-04-28 00:52:00,1.0127,1.0127,1.0127,1.0127,320199999.0
2008-04-28 00:53:00,1.0128,1.0129,1.0128,1.0129,320199999.0
2008-04-28 00:54:00,1.013,1.013,1.013,1.013,320199999.0
2008-04-28 01:00:00,1.0128,1.0128,1.0128,1.0128,320199999.0
2008-04-28 01:01:00,1.0127,1.0127,1.0127,1.0127,320199999.0
2008-04-28 01:02:00,1.0124,1.0124,1.0124,1.0124,320199999.0
2008-04-28 01:05:00,1.0122,1.0124,1.012,1.0124,320199999.0
2008-04-28 01:07:00,1.0122,1.0122,1.0122,1.0122,320199999.0
2008-04-28 01:12:00,1.0123,1.0123,1.0123,1.0123,320199999.0
2008-04-28 01:15:00,1.012,1.0122,1.0115,1.0117,320199999.0
2008-04-28 01:16:00,1.0115,1.0116,1.0112,1.0115,320199999.0
2008-04-28 01:17:00,1.0114,1.0116,1.0113,1.0113,320199999.0
2008-04-28 01:18:00,1.0114,1.0116,1.0112,1.0114,320199999.0
2008-04-28 01:19:00,1.0113,1.0113,1.0112,1.0112,320199999.0
2008-04-28 01:20:00,1.0113,1.0113,1.0112,1.0113,320199999.0
2008-04-28 01:21:00,1.0112,1.0113,1.0112,1.0113,320199999.0
2008-04-28 01:25:00,1.0112,1.0112,1.0109,1.011,320199999.0
2008-04-28 01:26:00,1.0109,1.0109,1.0101,1.0103,320199999.0
2008-04-28 01:27:00,1.0105,1.0105,1.0103,1.0105,320199999.0
2008-04-28 01:29:00,1.0107,1.0107,1.0107,1.0107,320199999.0
2008-04-28 01:30:00,1.0108,1.011,1.0105,1.0105,320199999.0
2008-04-28 01:31:00,1.0107,1.0107,1.0107,1.0107,320199999.0
2008-04-28 01:32:00,1.0105,1.0105,1.0105,1.0105,320199999.0
2008-04-28 01:33:00,1.0103,1.0105,1.0103,1.0105,320199999.0
2008-04-28 01:34:00,1.0103,1.0103,1.0101,1.0103,320199999.0
2008-04-28 01:36:00,1.0105,1.0107,1.0105,1.0105,320199999.0
2008-04-28 01:37:00,1.0107,1.0108,1.0107,1.0108,320199999.0
2008-04-28 01:45:00,1.0107,1.011,1.0107,1.011,320199999.0
2008-04-28 01:46:00,1.0111,1.0111,1.0111,1.0111,320199999.0
2008-04-28 01:48:00,1.011,1.011,1.011,1.011,320199999.0
2008-04-28 01:51:00,1.0107,1.0107,1.0105,1.0105,320199999.0
2008-04-28 01:54:00,1.0103,1.0103,1.0103,1.0103,320199999.0
2008-04-28 01:55:00,1.0105,1.0105,1.0105,1.0105,320199999.0
2008-04-28 01:56:00,1.0103,1.0103,1.0103,1.0103,320199999.0
2008-04-28 01:57:00,1.0101,1.0101,1.0101,1.0101,320199999.0
2008-04-28 01:59:00,1.0103,1.0103,1.0101,1.0101,320199999.0
2008-04-28 02:00:00,1.0101,1.0102,1.0099,1.0099,320199999.0
2008-04-28 02:01:00,1.0099,1.0101,1.0099,1.01,79700000.0
2008-04-28 02:02:00,1.01,1.01,1.0095,1.0095,186200000.0
2008-04-28 02:03:00,1.0095,1.0096,1.009,1.009,509900001.0
2008-04-28 02:04:00,1.009,1.009,1.0083,1.0087,509299998.0
2008-04-28 02:05:00,1.0087,1.009,1.0085,1.0085,276200006.0
2008-04-28 02:06:00,1.0085,1.0087,1.0083,1.0083,459300000.0
2008-04-28 02:07:00,1.0084,1.0086,1.0083,1.0085,242200001.0
2008-04-28 02:08:00,1.0086,1.0087,1.0083,1.0083,173400001.0
2008-04-28 02:09:00,1.0083,1.0085,1.0083,1.0085,317000001.0
2008-04-28 02:10:00,1.00845,1.0085,1.0076,1.0076,444360000.0
2008-04-28 02:11:00,1.0076,1.00765,1.007,1.00725,430500004.0
2008-04-28 02:12:00,1.00725,1.00725,1.0067,1.00715,505000000.0
2008-04-28 02:13:00,1.00715,1.00725,1.0069,1.0069,350200000.0
2008-04-28 02:14:00,1.0069,1.0071,1.0069,1.007,94100001.0
2008-04-28 02:15:00,1.007,1.0072,1.00695,1.0072,401600001.0
2008-04-28 02:16:00,1.0072,1.0072,1.007,1.007,60700000.0
2008-04-28 02:17:00,1.007,1.007,1.00665,1.00675,289300000.0
2008-04-28 02:18:00,1.0068,1.0073,1.0068,1.0073,159500000.0
2008-04-28 02:19:00,1.00725,1.0078,1.0072,1.0077,395500000.0
2008-04-28 02:20:00,1.0078,1.0078,1.0074,1.0075,270200000.0
2008-04-28 02:21:00,1.0075,1.0076,1.00745,1.00745,98100000.0
2008-04-28 02:22:00,1.0074,1.00745,1.00735,1.00745,29600000.0
2008-04-28 02:23:00,1.00745,1.00745,1.00735,1.00745,120300000.0
2008-04-28 02:24:00,1.00745,1.0076,1.00745,1.00755,121800000.0
2008-04-28 02:25:00,1.00755,1.00755,1.00755,1.00755,16000000.0
2008-04-28 02:26:00,1.00755,1.00805,1.00755,1.0079,515800000.0
2008-04-28 02:27:00,1.0079,1.0082,1.0079,1.0082,361300001.0
2008-04-28 02:28:00,1.0082,1.0082,1.008,1.00805,224300000.0
2008-04-28 02:29:00,1.0081,1.0081,1.008,1.008,157100000.0
2008-04-28 02:30:00,1.008,1.0081,1.008,1.008,152500000.0
2008-04-28 02:31:00,1.008,1.0081,1.008,1.0081,141500000.0
2008-04-28 02:32:00,1.0081,1.00825,1.00805,1.00825,503500016.0
2008-04-28 02:33:00,1.00825,1.00825,1.00825,1.00825,70400000.0
2008-04-28 02:34:00,1.00825,1.00835,1.00825,1.00825,36800000.0
2008-04-28 02:35:00,1.0083,1.0083,1.00805,1.0082,116299999.0
2008-04-28 02:36:00,1.0082,1.0082,1.00805,1.0081,50200000.0
2008-04-28 02:37:00,1.00815,1.00815,1.008,1.008,11100000.0
2008-04-28 02:38:00,1.008,1.0081,1.0077,1.0079,291100003.0
2008-04-28 02:39:00,1.0079,1.0079,1.0078,1.0078,199999998.0
2008-04-28 02:40:00,1.0078,1.0078,1.0078,1.0078,5600000.0
2008-04-28 02:41:00,1.0078,1.0078,1.0074,1.0074,125599999.0
2008-04-28 02:42:00,1.0074,1.0074,1.0073,1.0074,305500001.0
2008-04-28 02:43:00,1.0074,1.0075,1.0074,1.0075,45300000.0
2008-04-28 02:44:00,1.0075,1.0075,1.0073,1.0073,109400000.0
2008-04-28 02:45:00,1.0073,1.0073,1.0071,1.0071,265800003.0
2008-04-28 02:46:00,1.0071,1.0073,1.0071,1.0073,111600000.0
2008-04-28 02:47:00,1.0073,1.0073,1.0071,1.00725,238399999.0
2008-04-28 02:48:00,1.0074,1.0074,1.0074,1.0074,2800000.0
2008-04-28 02:49:00,1.0074,1.0074,1.0074,1.0074,400000.0
2008-04-28 02:50:00,1.0074,1.0074,1.0071,1.0071,205699999.0
2008-04-28 02:51:00,1.0072,1.0072,1.0072,1.0072,70000000.0
2008-04-28 02:52:00,1.0072,1.0075,1.0072,1.0073,225600002.0
2008-04-28 02:53:00,1.00745,1.008,1.00745,1.0079,288400001.0
2008-04-28 02:54:00,1.00795,1.0084,1.00785,1.0079,444899996.0
2008-04-28 02:55:00,1.0079,1.0082,1.0079,1.008,266199998.0
2008-04-28 02:56:00,1.008,1.008,1.00775,1.008,282499997.0
2008-04-28 02:57:00,1.008,1.0081,1.008,1.0081,61800001.0
2008-04-28 02:58:00,1.0081,1.00855,1.0081,1.00855,375600000.0
2008-04-28 02:59:00,1.0086,1.0094,1.0086,1.009,546600001.0
2008-04-28 03:00:00,1.009,1.0105,1.009,1.0098,795100006.0
2008-04-28 03:01:00,1.0098,1.0098,1.0096,1.0096,100500000.0
2008-04-28 03:02:00,1.0096,1.0096,1.0091,1.0092,317900000.0
2008-04-28 03:03:00,1.0092,1.0092,1.0091,1.0092,58300000.0
2008-04-28 03:04:00,1.0092,1.0092,1.009,1.0091,251500001.0
2008-04-28 03:05:00,1.0091,1.0093,1.0091,1.0092,179700000.0
2008-04-28 03:06:00,1.0092,1.0094,1.0091,1.0093,127699999.0
2008-04-28 03:07:00,1.0093,1.0094,1.0093,1.0093,51500000.0
2008-04-28 03:08:00,1.0093,1.0094,1.0093,1.0094,51000000.0
2008-04-28 03:09:00,1.0094,1.0095,1.0094,1.0094,39500000.0
2008-04-28 03:10:00,1.0094,1.0095,1.0094,1.0094,40700000.0
2008-04-28 03:11:00,1.0094,1.0094,1.0094,1.0094,54000000.0
2008-04-28 03:12:00,1.0094,1.0094,1.0094,1.0094,2700000.0
2008-04-28 03:13:00,1.0094,1.0094,1.0093,1.0094,68600000.0
2008-04-28 03:14:00,1.0094,1.0095,1.0094,1.0095,123800000.0
2008-04-28 03:15:00,1.0095,1.0095,1.0093,1.0093,196800000.0
2008-04-28 03:16:00,1.0093,1.0094,1.0093,1.0093,33300000.0
2008-04-28 03:17:00,1.0093,1.0093,1.0093,1.0093,12300000.0
2008-04-28 03:18:00,1.0093,1.0094,1.0093,1.0093,121300000.0
2008-04-28 03:19:00,1.00922,1.00927,1.009,1.009,6600000.0
2008-04-28 03:20:00,1.00918,1.00923,1.00908,1.0092,3400000.0
2008-04-28 03:21:00,1.0093,1.0093,1.0093,1.0093,11100000.0
2008-04-28 03:22:00,1.0093,1.0093,1.0092,1.0093,61800000.0
2008-04-28 03:23:00,1.00897,1.00912,1.00897,1.00907,117300000.0
2008-04-28 03:24:00,1.0093,1.0096,1.0093,1.0094,45900000.0
2008-04-28 03:25:00,1.0094,1.0095,1.0093,1.0095,68700000.0
2008-04-28 03:26:00,1.0095,1.0095,1.0094,1.0094,132500000.0
2008-04-28 03:27:00,1.0094,1.0094,1.0094,1.0094,9100000.0
2008-04-28 03:28:00,1.0095,1.0095,1.0095,1.0095,8300000.0
2008-04-28 03:29:00,1.0095,1.0095,1.0095,1.0095,34100000.0
2008-04-28 03:30:00,1.0095,1.0095,1.0095,1.0095,76700000.0
2008-04-28 03:31:00,1.0095,1.0095,1.0095,1.0095,28400000.0
2008-04-28 03:32:00,1.0095,1.0095,1.0095,1.0095,22200000.0
2008-04-28 03:33:00,1.0095,1.0095,1.0095,1.0095,21600000.0
2008-04-28 03:34:00,1.0095,1.0095,1.0094,1.0094,60000000.0
2008-04-28 03:35:00,1.0094,1.0095,1.0094,1.0095,5800000.0
2008-04-28 03:36:00,1.0094,1.0094,1.0093,1.0093,15900000.0
2008-04-28 03:37:00,1.0093,1.0094,1.0093,1.0094,46600000.0
2008-04-28 03:38:00,1.0094,1.0094,1.0094,1.0094,11100000.0
2008-04-28 03:39:00,1.0094,1.0094,1.0094,1.0094,22200000.0
2008-04-28 03:40:00,1.0094,1.0094,1.0094,1.0094,18400000.0
2008-04-28 03:41:00,1.0094,1.0094,1.0093,1.0093,54700000.0
2008-04-28 03:42:00,1.0093,1.0094,1.0093,1.0094,62700000.0
2008-04-28 03:43:00,1.0094,1.0094,1.0093,1.0093,50200000.0
2008-04-28 03:44:00,1.0093,1.0093,1.0093,1.0093,41300000.0
2008-04-28 03:45:00,1.0093,1.0093,1.0093,1.0093,41200000.0
2008-04-28 03:46:00,1.0093,1.0093,1.0093,1.0093,13800000.0
2008-04-28 03:47:00,1.0093,1.0093,1.009,1.009,126900000.0
2008-04-28 03:48:00,1.009,1.0091,1.009,1.0091,44800000.0
2008-04-28 03:49:00,1.0091,1.0091,1.0091,1.0091,6400000.0
2008-04-28 03:50:00,1.009,1.009,1.009,1.009,119200000.0
2008-04-28 03:51:00,1.009,1.009,1.009,1.009,177100000.0
2008-04-28 03:52:00,1.009,1.0091,1.009,1.0091,89300000.0
2008-04-28 03:53:00,1.0091,1.0091,1.009,1.009,25800000.0
2008-04-28 03:54:00,1.009,1.009,1.00875,1.0088,411600000.0
2008-04-28 03:55:00,1.0088,1.0088,1.0088,1.0088,60300000.0
2008-04-28 03:56:00,1.0088,1.0088,1.0088,1.0088,98700000.0
2008-04-28 03:57:00,1.0088,1.0088,1.0088,1.0088,53700000.0
2008-04-28 03:58:00,1.0088,1.0088,1.0087,1.0088,128900000.0
2008-04-28 03:59:00,1.0088,1.0088,1.0088,1.0088,117700001.0
2008-04-28 04:00:00,1.0088,1.00895,1.0088,1.00895,156799998.0
2008-04-28 04:01:00,1.00895,1.009,1.0089,1.0089,14100000.0
2008-04-28 04:02:00,1.009,1.009,1.0089,1.0089,80700000.0
2008-04-28 04:03:00,1.00895,1.009,1.0089,1.0089,15500000.0
2008-04-28 04:04:00,1.00895,1.00895,1.0089,1.0089,8700000.0
2008-04-28 04:05:00,1.0089,1.0089,1.0086,1.0087,104000000.0
2008-04-28 04:06:00,1.0087,1.0088,1.0086,1.0087,55200000.0
2008-04-28 04:07:00,1.00842,1.00865,1.00838,1.00839,74600000.0
2008-04-28 04:08:00,1.00835,1.00846,1.00827,1.00846,67900000.0
2008-04-28 04:09:00,1.00853,1.00853,1.00832,1.00852,116000000.0
2008-04-28 04:10:00,1.00848,1.00848,1.00842,1.00842,21400000.0
2008-04-28 04:11:00,1.0087,1.0087,1.0087,1.0087,43100000.0
2008-04-28 04:12:00,1.0087,1.0087,1.00834,1.00834,2700000.0
2008-04-28 04:13:00,1.0088,1.0088,1.0088,1.0088,1800000.0
2008-04-28 04:14:00,1.0088,1.0088,1.0087,1.0087,31400000.0
2008-04-28 04:15:00,1.00851,1.00852,1.0084,1.00852,69000000.0
2008-04-28 04:16:00,1.00838,1.00851,1.00838,1.00851,36900000.0
2008-04-28 04:17:00,1.0087,1.0088,1.0087,1.00875,35200000.0
2008-04-28 04:18:00,1.0087,1.0088,1.0087,1.0088,53700000.0
2008-04-28 04:19:00,1.0087,1.0088,1.0087,1.0087,95100000.0
2008-04-28 04:20:00,1.0087,1.0088,1.0087,1.0088,31000000.0
2008-04-28 04:21:00,1.0088,1.0088,1.0088,1.0088,8400000.0
2008-04-28 04:22:00,1.0088,1.0088,1.0087,1.0088,53200000.0
2008-04-28 04:23:00,1.0088,1.0088,1.0088,1.0088,6800000.0
2008-04-28 04:24:00,1.0088,1.0088,1.0088,1.0088,26400000.0
2008-04-28 04:25:00,1.0088,1.0088,1.0088,1.0088,11100000.0
2008-04-28 04:26:00,1.00845,1.00864,1.00845,1.00846,13300000.0
2008-04-28 04:27:00,1.0088,1.0089,1.0088,1.0089,299900000.0
2008-04-28 04:28:00,1.0089,1.0089,1.0089,1.0089,112800000.0
2008-04-28 04:29:00,1.0089,1.0089,1.0089,1.0089,16400000.0
2008-04-28 04:30:00,1.0089,1.0089,1.0089,1.0089,8800000.0
2008-04-28 04:31:00,1.0089,1.0089,1.0089,1.0089,94000000.0
2008-04-28 04:32:00,1.00861,1.00867,1.00836,1.00853,164100000.0
2008-04-28 04:33:00,1.0089,1.009,1.0089,1.009,175700000.0
2008-04-28 04:34:00,1.009,1.0092,1.009,1.009,71000000.0
2008-04-28 04:35:00,1.009,1.009,1.009,1.009,101800000.0
2008-04-28 04:36:00,1.009,1.0092,1.009,1.0092,107300000.0
2008-04-28 04:37:00,1.0092,1.0092,1.0092,1.0092,19900000.0
2008-04-28 04:38:00,1.00895,1.00907,1.00892,1.00905,52300000.0
2008-04-28 04:39:00,1.0092,1.0092,1.0092,1.0092,42000000.0
2008-04-28 04:40:00,1.0092,1.0092,1.0092,1.0092,16800000.0
2008-04-28 04:41:00,1.0092,1.0092,1.0092,1.0092,94600000.0
2008-04-28 04:42:00,1.0093,1.0093,1.0092,1.0093,9300000.0
2008-04-28 04:43:00,1.0092,1.0092,1.0092,1.0092,3200000.0
2008-04-28 04:44:00,1.0092,1.0092,1.0092,1.0092,1800000.0
2008-04-28 04:45:00,1.0092,1.0096,1.0092,1.0096,58700000.0
2008-04-28 04:46:00,1.0096,1.0096,1.0092,1.0093,244200001.0
2008-04-28 04:47:00,1.00935,1.0095,1.0093,1.0093,149600000.0
2008-04-28 04:48:00,1.0093,1.0093,1.0093,1.0093,8700000.0
2008-04-28 04:49:00,1.0093,1.0093,1.0093,1.0093,76800000.0
2008-04-28 04:50:00,1.0093,1.0093,1.0093,1.0093,72300000.0
2008-04-28 04:51:00,1.00908,1.00913,1.00898,1.00907,120000000.0
2008-04-28 04:52:00,1.0093,1.0094,1.0093,1.0094,21300000.0
2008-04-28 04:53:00,1.00912,1.00927,1.00912,1.00927,78000000.0
2008-04-28 04:54:00,1.00945,1.0096,1.00945,1.0096,12400000.0
2008-04-28 04:55:00,1.00912,1.00918,1.00908,1.00918,93500000.0
2008-04-28 04:56:00,1.0096,1.0096,1.0096,1.0096,8000000.0
2008-04-28 04:57:00,1.0096,1.0096,1.0096,1.0096,17100000.0
2008-04-28 04:58:00,1.00901,1.00933,1.00896,1.00933,4400000.0
2008-04-28 04:59:00,1.00945,1.00945,1.00916,1.00916,16400000.0
2008-04-28 05:00:00,1.00945,1.00957,1.0093,1.0093,10800000.0
2008-04-28 05:01:00,1.0096,1.0096,1.0094,1.0094,87200000.0
2008-04-28 05:02:00,1.0094,1.0095,1.0094,1.0095,20400000.0
2008-04-28 05:03:00,1.0094,1.0095,1.0093,1.0093,278800003.0
2008-04-28 05:04:00,1.0093,1.0093,1.0092,1.0092,93400000.0
2008-04-28 05:05:00,1.00925,1.0093,1.00925,1.0093,800000.0
2008-04-28 05:06:00,1.0093,1.0093,1.0093,1.0093,700000.0
2008-04-28 05:07:00,1.0093,1.0093,1.0092,1.0092,72700000.0
2008-04-28 05:08:00,1.0092,1.0092,1.0092,1.0092,126100000.0
2008-04-28 05:09:00,1.0092,1.0092,1.0092,1.0092,118300000.0
2008-04-28 05:10:00,1.00905,1.00905,1.00856,1.00904,45000000.0
2008-04-28 05:11:00,1.0092,1.0092,1.0092,1.0092,2900000.0
2008-04-28 05:12:00,1.0092,1.0092,1.0092,1.0092,2600000.0
2008-04-28 05:13:00,1.0092,1.0092,1.0092,1.0092,2400000.0
2008-04-28 05:14:00,1.0092,1.0092,1.0092,1.0092,5100000.0
2008-04-28 05:15:00,1.0092,1.0092,1.0092,1.0092,2700000.0
2008-04-28 05:16:00,1.0093,1.0093,1.0093,1.0093,7500000.0
2008-04-28 05:17:00,1.0093,1.0094,1.0093,1.0094,13700000.0
2008-04-28 05:18:00,1.0094,1.0094,1.0094,1.0094,7100000.0
2008-04-28 05:19:00,1.0094,1.0094,1.0094,1.0094,500000.0
2008-04-28 05:20:00,1.0094,1.0094,1.0094,1.0094,500000.0
2008-04-28 05:21:00,1.0094,1.0094,1.0094,1.0094,500000.0
2008-04-28 05:22:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2008-04-28 05:23:00,1.00911,1.00922,1.00901,1.00909,12800000.0
2008-04-28 05:24:00,1.00893,1.00903,1.00893,1.00903,3400000.0
2008-04-28 05:25:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2008-04-28 05:26:00,1.0094,1.0094,1.0094,1.0094,59100000.0
2008-04-28 05:27:00,1.0094,1.0094,1.0094,1.0094,11200000.0
2008-04-28 05:28:00,1.0094,1.0094,1.0094,1.0094,11200000.0
2008-04-28 05:29:00,1.0094,1.0094,1.0094,1.0094,11200000.0
2008-04-28 05:30:00,1.0094,1.0094,1.0094,1.0094,33400000.0
2008-04-28 05:31:00,1.0094,1.0094,1.0094,1.0094,33000000.0
2008-04-28 05:32:00,1.0094,1.0094,1.0094,1.0094,32400000.0
2008-04-28 05:33:00,1.0094,1.0094,1.0094,1.0094,21400000.0
2008-04-28 05:34:00,1.0094,1.0094,1.0094,1.0094,10800000.0
2008-04-28 05:35:00,1.0094,1.0094,1.0094,1.0094,21600000.0
2008-04-28 05:36:00,1.0094,1.0094,1.0094,1.0094,21600000.0
2008-04-28 05:37:00,1.0094,1.0094,1.0094,1.0094,32400000.0
2008-04-28 05:38:00,1.0094,1.0094,1.0094,1.0094,43200000.0
2008-04-28 05:39:00,1.0094,1.0094,1.0094,1.0094,49100000.0
2008-04-28 05:40:00,1.00923,1.00923,1.00909,1.00916,12700000.0
2008-04-28 05:41:00,1.0094,1.0094,1.0094,1.0094,69200000.0
2008-04-28 05:42:00,1.0094,1.0094,1.0091,1.0091,94700001.0
2008-04-28 05:43:00,1.00907,1.00915,1.00893,1.00915,3250000.0
2008-04-28 05:44:00,1.0091,1.0091,1.009,1.009,85900000.0
2008-04-28 05:45:00,1.00903,1.00907,1.00885,1.00898,18100000.0
2008-04-28 05:46:00,1.009,1.0093,1.009,1.0093,109400000.0
2008-04-28 05:47:00,1.0093,1.0093,1.0093,1.0093,12500000.0
2008-04-28 05:48:00,1.0093,1.0093,1.0093,1.0093,17400000.0
2008-04-28 05:49:00,1.0093,1.0093,1.0093,1.0093,17400000.0
2008-04-28 05:50:00,1.0093,1.0093,1.0093,1.0093,17400000.0
2008-04-28 05:51:00,1.0093,1.0093,1.0093,1.0093,8700000.0
2008-04-28 05:52:00,1.0093,1.0093,1.0093,1.0093,17100000.0
2008-04-28 05:53:00,1.00925,1.00937,1.00921,1.0093,52500000.0
2008-04-28 05:54:00,1.0093,1.0093,1.0092,1.0093,33300000.0
2008-04-28 05:55:00,1.00923,1.0093,1.00915,1.0093,12600000.0
2008-04-28 05:56:00,1.00906,1.00934,1.00906,1.00934,22300000.0
2008-04-28 05:57:00,1.00922,1.0093,1.00911,1.0093,73900000.0
2008-04-28 05:58:00,1.0093,1.0093,1.0093,1.0093,8700000.0
2008-04-28 05:59:00,1.0095,1.0095,1.0095,1.0095,23200000.0
2008-04-28 06:00:00,1.0095,1.0096,1.0093,1.0096,304100001.0
2008-04-28 06:01:00,1.0096,1.0096,1.0093,1.0095,156300002.0
2008-04-28 06:02:00,1.0095,1.0097,1.0095,1.0097,71600000.0
2008-04-28 06:03:00,1.0097,1.0097,1.0097,1.0097,700000.0
2008-04-28 06:04:00,1.0097,1.0098,1.0096,1.0098,26600000.0
2008-04-28 06:05:00,1.0097,1.0097,1.0097,1.0097,129000000.0
2008-04-28 06:06:00,1.00955,1.00957,1.00932,1.00932,4600000.0
2008-04-28 06:07:00,1.0097,1.0097,1.0097,1.0097,12400000.0
2008-04-28 06:08:00,1.0097,1.0097,1.0097,1.0097,8700000.0
2008-04-28 06:09:00,1.0097,1.0098,1.0097,1.0097,56700000.0
2008-04-28 06:10:00,1.00952,1.00961,1.00946,1.00946,6700000.0
2008-04-28 06:11:00,1.00922,1.00957,1.00922,1.00957,14100000.0
2008-04-28 06:12:00,1.0097,1.0097,1.0095,1.0096,97700000.0
2008-04-28 06:13:00,1.0096,1.0096,1.0096,1.0096,55600000.0
2008-04-28 06:14:00,1.0096,1.0096,1.0096,1.0096,86600001.0
2008-04-28 06:15:00,1.0096,1.0097,1.0095,1.0097,157600000.0
2008-04-28 06:16:00,1.0097,1.0097,1.0096,1.0096,40700000.0
2008-04-28 06:17:00,1.0095,1.0095,1.0093,1.0095,65400000.0
2008-04-28 06:18:00,1.00931,1.00955,1.00914,1.00929,40300000.0
2008-04-28 06:19:00,1.0095,1.0097,1.0094,1.0097,49300000.0
2008-04-28 06:20:00,1.00965,1.00965,1.0095,1.0095,32200000.0
2008-04-28 06:21:00,1.0095,1.0096,1.0095,1.0096,36500000.0
2008-04-28 06:22:00,1.0096,1.0096,1.0093,1.0093,49700000.0
2008-04-28 06:23:00,1.00917,1.00927,1.00913,1.00917,15500000.0
2008-04-28 06:24:00,1.0093,1.0093,1.0093,1.0093,12800000.0
2008-04-28 06:25:00,1.0093,1.0096,1.0093,1.0095,49200000.0
2008-04-28 06:26:00,1.0095,1.0095,1.0095,1.0095,400000.0
2008-04-28 06:27:00,1.0092,1.0094,1.0092,1.0094,16600000.0
2008-04-28 06:28:00,1.0095,1.0095,1.0093,1.0095,25400000.0
2008-04-28 06:29:00,1.0094,1.0094,1.0093,1.00935,45100000.0
2008-04-28 06:30:00,1.0093,1.0093,1.0093,1.0093,12700000.0
2008-04-28 06:31:00,1.0092,1.00923,1.00918,1.00918,12800000.0
2008-04-28 06:32:00,1.00935,1.0094,1.00935,1.0094,13400000.0
2008-04-28 06:33:00,1.00917,1.00927,1.00913,1.00913,19400000.0
2008-04-28 06:34:00,1.0094,1.0094,1.0094,1.0094,5800000.0
2008-04-28 06:35:00,1.0094,1.0094,1.0094,1.0094,3900000.0
2008-04-28 06:36:00,1.0094,1.0094,1.0089,1.0091,123900000.0
2008-04-28 06:37:00,1.0091,1.0091,1.0091,1.0091,24400000.0
2008-04-28 06:38:00,1.0091,1.0091,1.0091,1.0091,2700000.0
2008-04-28 06:39:00,1.0091,1.0091,1.0091,1.0091,6200000.0
2008-04-28 06:40:00,1.009,1.009,1.0088,1.0088,156600000.0
2008-04-28 06:41:00,1.0088,1.0088,1.00875,1.0088,50800000.0
2008-04-28 06:42:00,1.0088,1.0088,1.00875,1.0088,154900000.0
2008-04-28 06:43:00,1.0088,1.0089,1.0088,1.0089,8800000.0
2008-04-28 06:44:00,1.0089,1.0089,1.0088,1.00885,65400000.0
2008-04-28 06:45:00,1.00895,1.00915,1.00895,1.00915,71800000.0
2008-04-28 06:46:00,1.00898,1.00905,1.00891,1.00905,20300000.0
2008-04-28 06:47:00,1.00908,1.00908,1.00908,1.00908,4500000.0
2008-04-28 06:48:00,1.00915,1.00915,1.009,1.009,70800000.0
2008-04-28 06:49:00,1.009,1.009,1.009,1.009,11000000.0
2008-04-28 06:50:00,1.00889,1.00902,1.00878,1.00902,29900000.0
2008-04-28 06:51:00,1.009,1.009,1.0089,1.009,82900000.0
2008-04-28 06:52:00,1.009,1.009,1.009,1.009,8600000.0
2008-04-28 06:53:00,1.009,1.009,1.009,1.009,9000000.0
2008-04-28 06:54:00,1.00894,1.009,1.00881,1.009,26000000.0
2008-04-28 06:55:00,1.009,1.00905,1.009,1.00905,10200000.0
2008-04-28 06:56:00,1.009,1.0091,1.0089,1.00905,165900000.0
2008-04-28 06:57:00,1.00905,1.00905,1.00905,1.00905,800000.0
2008-04-28 06:58:00,1.00905,1.00905,1.009,1.009,66500000.0
2008-04-28 06:59:00,1.009,1.00935,1.009,1.0091,155300000.0
2008-04-28 07:00:00,1.0091,1.0091,1.0091,1.0091,400000.0
2008-04-28 07:01:00,1.00905,1.0092,1.009,1.0092,60200002.0
2008-04-28 07:02:00,1.00903,1.00915,1.00893,1.009,39600000.0
2008-04-28 07:03:00,1.0092,1.0092,1.0092,1.0092,700000.0
2008-04-28 07:04:00,1.0092,1.0092,1.009,1.0091,91900001.0
2008-04-28 07:05:00,1.00898,1.00904,1.00893,1.00903,8700000.0
2008-04-28 07:06:00,1.00896,1.00896,1.00876,1.00893,9200000.0
2008-04-28 07:07:00,1.0091,1.0091,1.009,1.009,132899997.0
2008-04-28 07:08:00,1.00887,1.00907,1.00882,1.00907,22700000.0
2008-04-28 07:09:00,1.009,1.009,1.009,1.009,16700001.0
2008-04-28 07:10:00,1.009,1.0092,1.009,1.0092,198600002.0
2008-04-28 07:11:00,1.0092,1.0092,1.009,1.009,109000000.0
2008-04-28 07:12:00,1.009,1.0092,1.009,1.0092,77100000.0
2008-04-28 07:13:00,1.00896,1.0092,1.00891,1.00915,10500000.0
2008-04-28 07:14:00,1.00902,1.00927,1.00902,1.00927,42100000.0
2008-04-28 07:15:00,1.0091,1.0091,1.0091,1.0091,19800000.0
2008-04-28 07:16:00,1.00897,1.00901,1.00857,1.00893,6300000.0
2008-04-28 07:17:00,1.0091,1.0091,1.0091,1.0091,8700000.0
2008-04-28 07:18:00,1.0091,1.0091,1.0091,1.0091,27700000.0
2008-04-28 07:19:00,1.00915,1.0092,1.00915,1.0092,3600000.0
2008-04-28 07:20:00,1.0092,1.0093,1.009,1.0092,99100000.0
2008-04-28 07:21:00,1.0091,1.0092,1.009,1.009,288800000.0
2008-04-28 07:22:00,1.009,1.009,1.009,1.009,2700000.0
2008-04-28 07:23:00,1.009,1.009,1.009,1.009,8500000.0
2008-04-28 07:24:00,1.009,1.009,1.009,1.009,133700000.0
2008-04-28 07:25:00,1.009,1.0091,1.009,1.0091,11400000.0
2008-04-28 07:26:00,1.0091,1.0094,1.0091,1.00925,6400000.0
2008-04-28 07:27:00,1.00895,1.00924,1.00887,1.00924,9000000.0
2008-04-28 07:28:00,1.00904,1.00904,1.00883,1.00904,15300000.0
2008-04-28 07:29:00,1.0089,1.00903,1.0089,1.00898,17500000.0
2008-04-28 07:30:00,1.00902,1.00915,1.00884,1.00884,8300000.0
2008-04-28 07:31:00,1.00925,1.00925,1.00915,1.00915,4400000.0
2008-04-28 07:32:00,1.00915,1.00915,1.00915,1.00915,800000.0
2008-04-28 07:33:00,1.0092,1.0092,1.0091,1.0091,35000000.0
2008-04-28 07:34:00,1.0091,1.0091,1.0091,1.0091,6000000.0
2008-04-28 07:35:00,1.0091,1.0092,1.0091,1.0091,30800000.0
2008-04-28 07:36:00,1.00888,1.00908,1.0088,1.0088,4800000.0
2008-04-28 07:37:00,1.0091,1.00915,1.0091,1.0091,36400000.0
2008-04-28 07:38:00,1.0091,1.0091,1.0091,1.0091,600000.0
2008-04-28 07:39:00,1.0091,1.00915,1.0091,1.0091,7000000.0
2008-04-28 07:40:00,1.00905,1.00905,1.00886,1.0089,8000000.0
2008-04-28 07:41:00,1.0091,1.00935,1.0091,1.00915,12700000.0
2008-04-28 07:42:00,1.0092,1.0092,1.00915,1.00915,2500000.0
2008-04-28 07:43:00,1.00915,1.00915,1.00915,1.00915,2000000.0
2008-04-28 07:44:00,1.00915,1.00915,1.0091,1.0091,1600000.0
2008-04-28 07:45:00,1.0091,1.00915,1.0091,1.00915,3200000.0
2008-04-28 07:46:00,1.00915,1.00915,1.0091,1.0091,4000000.0
2008-04-28 07:47:00,1.0091,1.0091,1.0091,1.0091,1600000.0
2008-04-28 07:48:00,1.0091,1.00935,1.009,1.009,21000000.0
2008-04-28 07:49:00,1.00905,1.0091,1.0089,1.009,24400000.0
2008-04-28 07:50:00,1.009,1.009,1.00875,1.00885,68200000.0
2008-04-28 07:51:00,1.00885,1.0091,1.00885,1.0091,17200000.0
2008-04-28 07:52:00,1.0091,1.0091,1.0089,1.0089,24400000.0
2008-04-28 07:53:00,1.00895,1.00895,1.00895,1.00895,400000.0
2008-04-28 07:54:00,1.0089,1.009,1.0089,1.009,2000000.0
2008-04-28 07:55:00,1.00903,1.00903,1.00852,1.0086,9600000.0
2008-04-28 07:56:00,1.009,1.009,1.0088,1.0088,23600000.0
2008-04-28 07:57:00,1.0088,1.0089,1.0088,1.0088,2400000.0
2008-04-28 07:58:00,1.00855,1.00884,1.00851,1.00878,7400000.0
2008-04-28 07:59:00,1.00875,1.00875,1.00875,1.00875,400000.0
2008-04-28 08:00:00,1.0088,1.00895,1.0088,1.0089,2200000.0
2008-04-28 08:01:00,1.00885,1.0089,1.0088,1.0088,6700000.0
2008-04-28 08:02:00,1.0089,1.0089,1.00875,1.0089,53800000.0
2008-04-28 08:03:00,1.00864,1.00887,1.00864,1.0087,16200000.0
2008-04-28 08:04:00,1.00905,1.00905,1.00905,1.00905,800000.0
2008-04-28 08:05:00,1.009,1.00905,1.0089,1.0089,41100000.0
2008-04-28 08:06:00,1.00867,1.00868,1.00842,1.00842,5600000.0
2008-04-28 08:07:00,1.00885,1.00885,1.00885,1.00885,4500000.0
2008-04-28 08:08:00,1.0088,1.0088,1.0087,1.0087,6700000.0
2008-04-28 08:09:00,1.0085,1.00865,1.00845,1.0085,24100000.0
2008-04-28 08:10:00,1.00865,1.0088,1.00855,1.00875,18100000.0
2008-04-28 08:11:00,1.0087,1.0087,1.00855,1.00865,11500000.0
2008-04-28 08:12:00,1.0086,1.0086,1.00855,1.00855,4600000.0
2008-04-28 08:13:00,1.0085,1.0085,1.00805,1.00815,19300000.0
2008-04-28 08:14:00,1.00808,1.00808,1.00777,1.00779,4800000.0
2008-04-28 08:15:00,1.00815,1.0082,1.0081,1.00815,5000000.0
2008-04-28 08:16:00,1.0081,1.0081,1.00795,1.008,7000000.0
2008-04-28 08:17:00,1.00805,1.0082,1.00805,1.0082,3600000.0
2008-04-28 08:18:00,1.00825,1.0084,1.00815,1.0082,19200000.0
2008-04-28 08:19:00,1.00815,1.00815,1.00805,1.0081,5100000.0
2008-04-28 08:20:00,1.00805,1.00805,1.00805,1.00805,2000000.0
2008-04-28 08:21:00,1.00793,1.00793,1.00749,1.00778,11500000.0
2008-04-28 08:22:00,1.0081,1.0081,1.0081,1.0081,1600000.0
2008-04-28 08:23:00,1.00805,1.00805,1.00805,1.00805,1600000.0
2008-04-28 08:24:00,1.0081,1.0081,1.0081,1.0081,2400000.0
2008-04-28 08:25:00,1.00772,1.00807,1.00753,1.0077,9500000.0
2008-04-28 08:26:00,1.00815,1.00815,1.0081,1.0081,2200000.0
2008-04-28 08:27:00,1.00815,1.00815,1.0081,1.0081,1800000.0
2008-04-28 08:28:00,1.00815,1.00835,1.00815,1.00835,7100000.0
2008-04-28 08:29:00,1.00835,1.0084,1.00835,1.0084,2000000.0
2008-04-28 08:30:00,1.00845,1.0085,1.00835,1.00835,10400000.0
2008-04-28 08:31:00,1.00795,1.00807,1.00795,1.00799,7200000.0
2008-04-28 08:32:00,1.00798,1.00815,1.00798,1.00804,3600000.0
2008-04-28 08:33:00,1.00835,1.00855,1.00835,1.00855,11600000.0
2008-04-28 08:34:00,1.00865,1.00875,1.0086,1.0086,6400000.0
2008-04-28 08:35:00,1.00865,1.00865,1.00865,1.00865,400000.0
2008-04-28 08:36:00,1.00823,1.00847,1.00823,1.00824,19800000.0
2008-04-28 08:37:00,1.0086,1.00865,1.0086,1.00865,5600000.0
2008-04-28 08:38:00,1.00782,1.0084,1.00782,1.00825,10700000.0
2008-04-28 08:39:00,1.0086,1.0086,1.0084,1.0085,9400000.0
2008-04-28 08:40:00,1.0085,1.0086,1.0085,1.0085,12400000.0
2008-04-28 08:41:00,1.00845,1.00845,1.0084,1.0084,6400000.0
2008-04-28 08:42:00,1.0084,1.00845,1.0083,1.0084,14500000.0
2008-04-28 08:43:00,1.0084,1.0084,1.00835,1.0084,4400000.0
2008-04-28 08:44:00,1.008,1.00826,1.00797,1.00826,8500000.0
2008-04-28 08:45:00,1.00825,1.00825,1.00807,1.00809,7000000.0
2008-04-28 08:46:00,1.00803,1.00816,1.00797,1.00801,22300000.0
2008-04-28 08:47:00,1.00825,1.00825,1.00807,1.00823,7100000.0
2008-04-28 08:48:00,1.00823,1.00823,1.00808,1.00808,4900000.0
2008-04-28 08:49:00,1.0083,1.00845,1.0083,1.00845,27300000.0
2008-04-28 08:50:00,1.00845,1.0085,1.00845,1.0085,15100000.0
2008-04-28 08:51:00,1.0085,1.0086,1.0085,1.00855,4200000.0
2008-04-28 08:52:00,1.0086,1.0086,1.00855,1.00855,1800000.0
2008-04-28 08:53:00,1.0085,1.0085,1.0083,1.00835,10500000.0
2008-04-28 08:54:00,1.0083,1.0084,1.0083,1.0084,5100000.0
2008-04-28 08:55:00,1.0084,1.0084,1.00835,1.0084,3800000.0
2008-04-28 08:56:00,1.00807,1.00814,1.00797,1.00799,4000000.0
2008-04-28 08:57:00,1.0084,1.0084,1.0083,1.0083,3200000.0
2008-04-28 08:58:00,1.00835,1.0084,1.0083,1.0084,6000000.0
2008-04-28 08:59:00,1.0084,1.0084,1.0084,1.0084,600000.0
2008-04-28 09:00:00,1.0084,1.0088,1.0084,1.0088,6600000.0
2008-04-28 09:01:00,1.00885,1.0096,1.0088,1.0096,23000000.0
2008-04-28 09:02:00,1.00975,1.011,1.00975,1.01075,95700000.0
2008-04-28 09:03:00,1.01065,1.0114,1.01055,1.0114,49800000.0
2008-04-28 09:04:00,1.0113,1.01145,1.01075,1.01075,27700000.0
2008-04-28 09:05:00,1.01075,1.01125,1.0107,1.01115,26200000.0
2008-04-28 09:06:00,1.01115,1.01125,1.01085,1.01085,17000000.0
2008-04-28 09:07:00,1.01095,1.011,1.0107,1.01085,25900000.0
2008-04-28 09:08:00,1.01075,1.0108,1.01055,1.01055,10400000.0
2008-04-28 09:09:00,1.01055,1.01075,1.0105,1.0107,10400000.0
2008-04-28 09:10:00,1.0107,1.0107,1.0106,1.0106,800000.0
2008-04-28 09:11:00,1.01015,1.01049,1.0097,1.01047,12400000.0
2008-04-28 09:12:00,1.0106,1.0112,1.0105,1.0111,14000000.0
2008-04-28 09:13:00,1.01125,1.0114,1.01095,1.0111,22400000.0
2008-04-28 09:14:00,1.0111,1.0112,1.0106,1.01075,18600000.0
2008-04-28 09:15:00,1.0107,1.0107,1.01,1.01,11600000.0
2008-04-28 09:16:00,1.0101,1.0101,1.00955,1.0096,36400000.0
2008-04-28 09:17:00,1.0096,1.0098,1.0096,1.0097,4200000.0
2008-04-28 09:18:00,1.00975,1.00975,1.00975,1.00975,2700000.0
2008-04-28 09:19:00,1.00975,1.00975,1.0097,1.0097,3000000.0
2008-04-28 09:20:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-04-28 09:21:00,1.00933,1.00943,1.00925,1.00934,2800000.0
2008-04-28 09:22:00,1.00975,1.00975,1.0097,1.0097,5200000.0
2008-04-28 09:23:00,1.0097,1.00985,1.0097,1.0097,4100000.0
2008-04-28 09:24:00,1.0097,1.0097,1.00905,1.00915,20900000.0
2008-04-28 09:25:00,1.00905,1.00905,1.0088,1.0088,11300000.0
2008-04-28 09:26:00,1.0088,1.00885,1.00865,1.00875,17400000.0
2008-04-28 09:27:00,1.0088,1.0088,1.0081,1.0081,18400000.0
2008-04-28 09:28:00,1.00815,1.0086,1.00815,1.0084,45300000.0
2008-04-28 09:29:00,1.0084,1.00855,1.0083,1.00835,34600000.0
2008-04-28 09:30:00,1.0084,1.00855,1.0083,1.00845,5600000.0
2008-04-28 09:31:00,1.0085,1.0086,1.00835,1.00845,8400000.0
2008-04-28 09:32:00,1.0084,1.00865,1.00805,1.00815,59900000.0
2008-04-28 09:33:00,1.00825,1.0083,1.0082,1.0082,14700000.0
2008-04-28 09:34:00,1.0082,1.0083,1.0081,1.0083,2242376.0
2008-04-28 09:35:00,1.0083,1.0083,1.0076,1.0077,28583536.0
2008-04-28 09:36:00,1.0077,1.00785,1.0076,1.0078,11800000.0
2008-04-28 09:37:00,1.0078,1.0078,1.0077,1.0077,1600000.0
2008-04-28 09:38:00,1.00765,1.00765,1.00765,1.00765,6000000.0
2008-04-28 09:39:00,1.00765,1.0078,1.00765,1.0078,4600000.0
2008-04-28 09:40:00,1.00775,1.00775,1.00775,1.00775,400000.0
2008-04-28 09:41:00,1.00785,1.00785,1.00775,1.00775,12000000.0
2008-04-28 09:42:00,1.00775,1.00785,1.00775,1.00785,2300000.0
2008-04-28 09:43:00,1.0078,1.0078,1.0078,1.0078,400000.0
2008-04-28 09:44:00,1.00775,1.00775,1.0077,1.0077,800000.0
2008-04-28 09:45:00,1.00785,1.00815,1.0077,1.00805,21200000.0
2008-04-28 09:46:00,1.008,1.0082,1.008,1.008,3500000.0
2008-04-28 09:47:00,1.008,1.00815,1.008,1.0081,3000000.0
2008-04-28 09:48:00,1.0082,1.0083,1.0082,1.00825,3200000.0
2008-04-28 09:49:00,1.0083,1.00835,1.00825,1.00825,5300000.0
2008-04-28 09:50:00,1.0084,1.00875,1.0084,1.00865,6600000.0
2008-04-28 09:51:00,1.00875,1.00875,1.0086,1.00865,7800000.0
2008-04-28 09:52:00,1.0087,1.0087,1.00845,1.0085,3600000.0
2008-04-28 09:53:00,1.0085,1.00855,1.0084,1.0085,6600000.0
2008-04-28 09:54:00,1.0085,1.0085,1.0085,1.0085,3200000.0
2008-04-28 09:55:00,1.00855,1.00855,1.00855,1.00855,400000.0
2008-04-28 09:56:00,1.00825,1.00828,1.00807,1.00828,36650000.0
2008-04-28 09:57:00,1.00803,1.00837,1.00803,1.00827,38850000.0
2008-04-28 09:58:00,1.0085,1.0085,1.00835,1.00845,3200000.0
2008-04-28 09:59:00,1.00845,1.00845,1.008,1.008,13000000.0
2008-04-28 10:00:00,1.00815,1.009,1.00815,1.0089,14000000.0
2008-04-28 10:01:00,1.009,1.009,1.0088,1.0089,5300000.0
2008-04-28 10:02:00,1.00885,1.00885,1.00875,1.00875,46600000.0
2008-04-28 10:03:00,1.0089,1.009,1.0086,1.00885,47600000.0
2008-04-28 10:04:00,1.0089,1.0089,1.0085,1.00875,27000000.0
2008-04-28 10:05:00,1.00885,1.0091,1.0088,1.0091,18500000.0
2008-04-28 10:06:00,1.0092,1.0098,1.0092,1.00955,49700000.0
2008-04-28 10:07:00,1.00955,1.0096,1.00955,1.0096,24400000.0
2008-04-28 10:08:00,1.00975,1.0106,1.00975,1.0103,41100000.0
2008-04-28 10:09:00,1.01035,1.01035,1.0101,1.01025,12100000.0
2008-04-28 10:10:00,1.0102,1.01025,1.0101,1.0102,8200000.0
2008-04-28 10:11:00,1.01015,1.01015,1.00985,1.01005,13400000.0
2008-04-28 10:12:00,1.01005,1.01005,1.0099,1.01,10800000.0
2008-04-28 10:13:00,1.01005,1.01005,1.01005,1.01005,400000.0
2008-04-28 10:14:00,1.01,1.01,1.00995,1.00995,4200000.0
2008-04-28 10:15:00,1.01,1.01,1.01,1.01,1600000.0
2008-04-28 10:16:00,1.01005,1.0101,1.01,1.01005,15600000.0
2008-04-28 10:17:00,1.0102,1.01045,1.01,1.0102,37500000.0
2008-04-28 10:18:00,1.01015,1.0103,1.01,1.0103,14400000.0
2008-04-28 10:19:00,1.0103,1.0105,1.01005,1.0102,26000000.0
2008-04-28 10:20:00,1.01025,1.01035,1.0101,1.0102,6900000.0
2008-04-28 10:21:00,1.01025,1.01035,1.01015,1.01035,3100000.0
2008-04-28 10:22:00,1.01045,1.01045,1.01015,1.01025,6800000.0
2008-04-28 10:23:00,1.0102,1.0103,1.00975,1.01005,57000000.0
2008-04-28 10:24:00,1.01,1.0104,1.0097,1.0104,16300000.0
2008-04-28 10:25:00,1.01035,1.01065,1.0103,1.01065,4600000.0
2008-04-28 10:26:00,1.0106,1.0106,1.01045,1.01045,5700000.0
2008-04-28 10:27:00,1.0104,1.01045,1.0104,1.01045,2900000.0
2008-04-28 10:28:00,1.01055,1.0106,1.0105,1.01055,5600000.0
2008-04-28 10:29:00,1.0106,1.01085,1.0106,1.01075,6400000.0
2008-04-28 10:30:00,1.01075,1.01085,1.0106,1.01065,8200000.0
2008-04-28 10:31:00,1.01065,1.01065,1.01045,1.01045,8600000.0
2008-04-28 10:32:00,1.0104,1.01055,1.01025,1.01055,9600000.0
2008-04-28 10:33:00,1.01045,1.01055,1.0104,1.01055,3800000.0
2008-04-28 10:34:00,1.01055,1.01055,1.01035,1.01045,8000000.0
2008-04-28 10:35:00,1.0105,1.01055,1.0101,1.01025,14800000.0
2008-04-28 10:36:00,1.0102,1.01035,1.01,1.0103,16200000.0
2008-04-28 10:37:00,1.0103,1.0103,1.01025,1.01025,3000000.0
2008-04-28 10:38:00,1.01025,1.01025,1.0102,1.0102,3400000.0
2008-04-28 10:39:00,1.01025,1.01035,1.01015,1.01025,13500000.0
2008-04-28 10:40:00,1.01035,1.01055,1.01025,1.01055,7900000.0
2008-04-28 10:41:00,1.01055,1.01065,1.01055,1.0106,8300000.0
2008-04-28 10:42:00,1.0106,1.0106,1.0104,1.0105,9700000.0
2008-04-28 10:43:00,1.0105,1.01065,1.0105,1.01055,7700000.0
2008-04-28 10:44:00,1.0105,1.0106,1.0105,1.0106,4600000.0
2008-04-28 10:45:00,1.0106,1.0107,1.01055,1.0107,4800000.0
2008-04-28 10:46:00,1.0106,1.0107,1.0106,1.01065,3600000.0
2008-04-28 10:47:00,1.0106,1.01065,1.01005,1.01025,40100000.0
2008-04-28 10:48:00,1.0103,1.01075,1.0103,1.01075,36400000.0
2008-04-28 10:49:00,1.01075,1.01075,1.0106,1.0106,9400000.0
2008-04-28 10:50:00,1.01055,1.0111,1.0105,1.0108,23800000.0
2008-04-28 10:51:00,1.01075,1.01085,1.01065,1.01085,3400000.0
2008-04-28 10:52:00,1.0109,1.01115,1.0109,1.011,19200000.0
2008-04-28 10:53:00,1.01105,1.01105,1.0109,1.011,4400000.0
2008-04-28 10:54:00,1.011,1.01105,1.01095,1.01095,4000000.0
2008-04-28 10:55:00,1.01095,1.011,1.01075,1.01095,10100000.0
2008-04-28 10:56:00,1.0108,1.0112,1.0108,1.0109,25800000.0
2008-04-28 10:57:00,1.011,1.01105,1.0108,1.0109,12300000.0
2008-04-28 10:58:00,1.0109,1.0109,1.0104,1.01045,11100000.0
2008-04-28 10:59:00,1.01045,1.0111,1.0104,1.01105,13400000.0
2008-04-28 11:00:00,1.011,1.0112,1.01075,1.0108,10300000.0
2008-04-28 11:01:00,1.01075,1.01075,1.0106,1.0106,8900000.0
2008-04-28 11:02:00,1.01045,1.0105,1.0096,1.0099,61000000.0
2008-04-28 11:03:00,1.00995,1.00995,1.00945,1.0095,31200000.0
2008-04-28 11:04:00,1.0095,1.0095,1.0091,1.0092,16700000.0
2008-04-28 11:05:00,1.0092,1.0092,1.00895,1.00905,17400000.0
2008-04-28 11:06:00,1.00905,1.0092,1.00905,1.0091,11000000.0
2008-04-28 11:07:00,1.0091,1.00915,1.00905,1.00905,5200000.0
2008-04-28 11:08:00,1.00905,1.0092,1.00895,1.00895,16400000.0
2008-04-28 11:09:00,1.009,1.0091,1.00855,1.00865,45964321.0
2008-04-28 11:10:00,1.00865,1.0093,1.00865,1.00865,234800000.0
2008-04-28 11:11:00,1.0086,1.0086,1.0081,1.00855,7900000.0
2008-04-28 11:12:00,1.0084,1.0092,1.0084,1.0092,7800000.0
2008-04-28 11:13:00,1.00925,1.00935,1.00905,1.00915,20200000.0
2008-04-28 11:14:00,1.00915,1.00925,1.00915,1.0092,63200000.0
2008-04-28 11:15:00,1.0093,1.0093,1.0092,1.0093,10900000.0
2008-04-28 11:16:00,1.00925,1.00955,1.00925,1.00955,15700000.0
2008-04-28 11:17:00,1.0095,1.0095,1.0093,1.0093,4300000.0
2008-04-28 11:18:00,1.00935,1.00965,1.00935,1.00935,6600000.0
2008-04-28 11:19:00,1.00935,1.00955,1.00935,1.00955,37900000.0
2008-04-28 11:20:00,1.00965,1.00965,1.00965,1.00965,3200000.0
2008-04-28 11:21:00,1.0096,1.0096,1.0096,1.0096,2100000.0
2008-04-28 11:22:00,1.00965,1.01025,1.00965,1.01025,10450000.0
2008-04-28 11:23:00,1.0103,1.0106,1.00965,1.01035,28100000.0
2008-04-28 11:24:00,1.0104,1.0104,1.0104,1.0104,400000.0
2008-04-28 11:25:00,1.0103,1.01038,1.01,1.01032,53000000.0
2008-04-28 11:26:00,1.0104,1.0105,1.01025,1.0105,26800000.0
2008-04-28 11:27:00,1.01035,1.0105,1.01015,1.01015,22000000.0
2008-04-28 11:28:00,1.0101,1.0101,1.0095,1.00975,29900000.0
2008-04-28 11:29:00,1.00965,1.00975,1.00955,1.00975,4000000.0
2008-04-28 11:30:00,1.00948,1.00954,1.00936,1.00948,24700000.0
2008-04-28 11:31:00,1.00965,1.00975,1.0095,1.0096,19200000.0
2008-04-28 11:32:00,1.00955,1.00995,1.00955,1.00995,3600000.0
2008-04-28 11:33:00,1.00985,1.01005,1.0098,1.01,6000000.0
2008-04-28 11:34:00,1.01005,1.01015,1.00975,1.01015,18100000.0
2008-04-28 11:35:00,1.0102,1.01025,1.01005,1.01025,9500000.0
2008-04-28 11:36:00,1.0105,1.01055,1.01015,1.01015,19800000.0
2008-04-28 11:37:00,1.00995,1.01,1.0095,1.0097,31000000.0
2008-04-28 11:38:00,1.00965,1.0098,1.00965,1.00965,3900000.0
2008-04-28 11:39:00,1.00965,1.0099,1.0096,1.00985,10700000.0
2008-04-28 11:40:00,1.01025,1.01025,1.0097,1.01015,25000000.0
2008-04-28 11:41:00,1.01005,1.01005,1.0099,1.01005,3000000.0
2008-04-28 11:42:00,1.01015,1.01035,1.01015,1.0103,8100000.0
2008-04-28 11:43:00,1.01035,1.0104,1.0103,1.0104,8600000.0
2008-04-28 11:44:00,1.01045,1.01045,1.01045,1.01045,400000.0
2008-04-28 11:45:00,1.0105,1.01055,1.0103,1.0103,7700000.0
2008-04-28 11:46:00,1.01025,1.01025,1.0098,1.01005,21500000.0
2008-04-28 11:47:00,1.01005,1.01005,1.01005,1.01005,1000000.0
2008-04-28 11:48:00,1.0101,1.01045,1.0101,1.0103,6400000.0
2008-04-28 11:49:00,1.0103,1.01035,1.00985,1.00985,11500000.0
2008-04-28 11:50:00,1.00985,1.00985,1.0098,1.00985,3200000.0
2008-04-28 11:51:00,1.0099,1.0099,1.0097,1.00985,15200000.0
2008-04-28 11:52:00,1.00985,1.00985,1.00985,1.00985,3600000.0
2008-04-28 11:53:00,1.0099,1.01035,1.0098,1.01035,9800000.0
2008-04-28 11:54:00,1.0102,1.0104,1.0102,1.01035,4800000.0
2008-04-28 11:55:00,1.0104,1.0106,1.0104,1.0104,13300000.0
2008-04-28 11:56:00,1.0104,1.01055,1.0104,1.01055,4200000.0
2008-04-28 11:57:00,1.0105,1.01055,1.0105,1.01055,7200000.0
2008-04-28 11:58:00,1.0105,1.0105,1.0105,1.0105,1000000.0
2008-04-28 11:59:00,1.0105,1.0108,1.0104,1.0107,11900000.0
2008-04-28 12:00:00,1.0108,1.01205,1.0108,1.01195,27000000.0
2008-04-28 12:01:00,1.01195,1.0126,1.01195,1.0125,35900000.0
2008-04-28 12:02:00,1.01265,1.0128,1.01255,1.01255,22400000.0
2008-04-28 12:03:00,1.01255,1.01255,1.0122,1.01225,26500000.0
2008-04-28 12:04:00,1.0124,1.0128,1.0124,1.01265,15700000.0
2008-04-28 12:05:00,1.0126,1.01265,1.0125,1.01255,12800000.0
2008-04-28 12:06:00,1.01255,1.0132,1.0124,1.0131,28100000.0
2008-04-28 12:07:00,1.01305,1.0136,1.01295,1.0135,28100000.0
2008-04-28 12:08:00,1.0135,1.0148,1.0135,1.0146,112100000.0
2008-04-28 12:09:00,1.01445,1.01495,1.0144,1.0145,56200000.0
2008-04-28 12:10:00,1.01445,1.01505,1.01425,1.01505,44500000.0
2008-04-28 12:11:00,1.0152,1.0158,1.0152,1.0155,66000000.0
2008-04-28 12:12:00,1.01555,1.0158,1.01535,1.01535,29893855.0
2008-04-28 12:13:00,1.01535,1.0156,1.0153,1.0153,33256985.0
2008-04-28 12:14:00,1.0153,1.0153,1.0149,1.01515,37200000.0
2008-04-28 12:15:00,1.01515,1.01525,1.01505,1.01525,38900000.0
2008-04-28 12:16:00,1.01515,1.01515,1.015,1.015,106300000.0
2008-04-28 12:17:00,1.015,1.015,1.01475,1.01475,80200000.0
2008-04-28 12:18:00,1.01475,1.01475,1.01465,1.0147,9400000.0
2008-04-28 12:19:00,1.0147,1.0147,1.0145,1.01455,9000000.0
2008-04-28 12:20:00,1.0146,1.01465,1.01445,1.0145,72700000.0
2008-04-28 12:21:00,1.0145,1.01465,1.01445,1.0146,54700000.0
2008-04-28 12:22:00,1.0146,1.0146,1.0141,1.01425,32500000.0
2008-04-28 12:23:00,1.01425,1.01425,1.0141,1.0141,33300000.0
2008-04-28 12:24:00,1.0141,1.0141,1.01395,1.0141,21800000.0
2008-04-28 12:25:00,1.0141,1.0144,1.0141,1.01435,15600000.0
2008-04-28 12:26:00,1.0143,1.0143,1.0141,1.0141,7100000.0
2008-04-28 12:27:00,1.0141,1.0141,1.0138,1.0138,17100000.0
2008-04-28 12:28:00,1.0138,1.01385,1.0138,1.01385,1000000.0
2008-04-28 12:29:00,1.01385,1.01415,1.01385,1.01415,5000000.0
2008-04-28 12:30:00,1.01395,1.01415,1.0138,1.0141,21900000.0
2008-04-28 12:31:00,1.0141,1.0142,1.0141,1.01415,4000000.0
2008-04-28 12:32:00,1.0141,1.0141,1.0141,1.0141,800000.0
2008-04-28 12:33:00,1.0141,1.0141,1.0141,1.0141,800000.0
2008-04-28 12:34:00,1.01405,1.01405,1.014,1.014,4900000.0
2008-04-28 12:35:00,1.014,1.01415,1.014,1.014,4000000.0
2008-04-28 12:36:00,1.01405,1.01405,1.014,1.014,1700000.0
2008-04-28 12:37:00,1.01377,1.01379,1.01366,1.01376,26600000.0
2008-04-28 12:38:00,1.01356,1.01369,1.01351,1.01364,3800000.0
2008-04-28 12:39:00,1.014,1.0142,1.014,1.0142,6700000.0
2008-04-28 12:40:00,1.01425,1.0143,1.01425,1.0143,800000.0
2008-04-28 12:41:00,1.01435,1.01465,1.01435,1.0145,7800000.0
2008-04-28 12:42:00,1.0146,1.0149,1.0146,1.0149,16000000.0
2008-04-28 12:43:00,1.0149,1.0152,1.0149,1.0152,5800000.0
2008-04-28 12:44:00,1.01515,1.0152,1.01505,1.01515,4400000.0
2008-04-28 12:45:00,1.0151,1.0153,1.01505,1.0153,3600000.0
2008-04-28 12:46:00,1.01525,1.01535,1.01505,1.01515,14600000.0
2008-04-28 12:47:00,1.0151,1.01515,1.015,1.01515,5800000.0
2008-04-28 12:48:00,1.01488,1.01506,1.01482,1.01498,23900000.0
2008-04-28 12:49:00,1.01525,1.0153,1.01525,1.0153,1200000.0
2008-04-28 12:50:00,1.0153,1.0153,1.01515,1.01525,3200000.0
2008-04-28 12:51:00,1.0152,1.0152,1.015,1.015,5000000.0
2008-04-28 12:52:00,1.01495,1.01495,1.0145,1.01455,5400000.0
2008-04-28 12:53:00,1.01455,1.0146,1.0143,1.0146,9600000.0
2008-04-28 12:54:00,1.0147,1.01485,1.0147,1.01485,3600000.0
2008-04-28 12:55:00,1.01485,1.01485,1.0146,1.01465,36700000.0
2008-04-28 12:56:00,1.01465,1.01465,1.0144,1.0144,4000000.0
2008-04-28 12:57:00,1.01393,1.01418,1.01393,1.01418,5800000.0
2008-04-28 12:58:00,1.01445,1.01445,1.0144,1.01445,1800000.0
2008-04-28 12:59:00,1.0144,1.0144,1.0144,1.0144,4800000.0
2008-04-28 13:00:00,1.0144,1.0144,1.0144,1.0144,2800000.0
2008-04-28 13:01:00,1.0144,1.0148,1.01435,1.01455,42800000.0
2008-04-28 13:02:00,1.0145,1.0146,1.0142,1.0142,35700000.0
2008-04-28 13:03:00,1.0142,1.0142,1.014,1.014,54600000.0
2008-04-28 13:04:00,1.0141,1.0141,1.014,1.014,53900000.0
2008-04-28 13:05:00,1.014,1.01405,1.01385,1.01405,44900000.0
2008-04-28 13:06:00,1.014,1.0141,1.014,1.01405,50800000.0
2008-04-28 13:07:00,1.01415,1.0142,1.01415,1.0142,2400000.0
2008-04-28 13:08:00,1.01415,1.01415,1.0141,1.0141,5200000.0
2008-04-28 13:09:00,1.01415,1.01415,1.01405,1.01415,3800000.0
2008-04-28 13:10:00,1.0141,1.0142,1.01405,1.01405,2600000.0
2008-04-28 13:11:00,1.0136,1.01403,1.01353,1.01378,27800000.0
2008-04-28 13:12:00,1.0143,1.01445,1.0143,1.01435,10200000.0
2008-04-28 13:13:00,1.0144,1.01445,1.01435,1.01445,2400000.0
2008-04-28 13:14:00,1.0144,1.0144,1.0142,1.0142,6000000.0
2008-04-28 13:15:00,1.01425,1.01425,1.0141,1.0141,2400000.0
2008-04-28 13:16:00,1.01405,1.01405,1.01405,1.01405,800000.0
2008-04-28 13:17:00,1.0141,1.0141,1.01405,1.01405,2200000.0
2008-04-28 13:18:00,1.0141,1.0142,1.0141,1.0142,7500000.0
2008-04-28 13:19:00,1.0142,1.0143,1.01405,1.0143,23500000.0
2008-04-28 13:20:00,1.0142,1.01435,1.0141,1.01415,10400000.0
2008-04-28 13:21:00,1.0142,1.0142,1.014,1.01415,10800000.0
2008-04-28 13:22:00,1.01415,1.01415,1.01405,1.01405,2900000.0
2008-04-28 13:23:00,1.014,1.014,1.0138,1.01385,20500000.0
2008-04-28 13:24:00,1.01385,1.01385,1.0138,1.0138,4800000.0
2008-04-28 13:25:00,1.01353,1.01386,1.01345,1.01345,20200000.0
2008-04-28 13:26:00,1.0138,1.0138,1.0137,1.0138,2800000.0
2008-04-28 13:27:00,1.0138,1.01385,1.0138,1.01385,800000.0
2008-04-28 13:28:00,1.0139,1.0139,1.0138,1.0138,2600000.0
2008-04-28 13:29:00,1.0138,1.0138,1.0137,1.01375,4800000.0
2008-04-28 13:30:00,1.0137,1.0137,1.0131,1.0131,46300000.0
2008-04-28 13:31:00,1.01305,1.01305,1.01225,1.0125,49800000.0
2008-04-28 13:32:00,1.01265,1.0127,1.01265,1.0127,2600000.0
2008-04-28 13:33:00,1.01275,1.01295,1.0126,1.0126,8700000.0
2008-04-28 13:34:00,1.01255,1.01255,1.0124,1.0124,14700000.0
2008-04-28 13:35:00,1.0124,1.0125,1.0123,1.01245,4900000.0
2008-04-28 13:36:00,1.0124,1.01245,1.0117,1.01215,55600000.0
2008-04-28 13:37:00,1.01215,1.01225,1.012,1.01215,15000000.0
2008-04-28 13:38:00,1.0121,1.01295,1.0121,1.01295,31200000.0
2008-04-28 13:39:00,1.01305,1.01345,1.013,1.01325,39450000.0
2008-04-28 13:40:00,1.0132,1.01335,1.0132,1.0133,7200000.0
2008-04-28 13:41:00,1.0133,1.0133,1.0132,1.0132,36600000.0
2008-04-28 13:42:00,1.0133,1.01335,1.0133,1.01335,3600000.0
2008-04-28 13:43:00,1.0133,1.0133,1.0133,1.0133,2800000.0
2008-04-28 13:44:00,1.01345,1.01345,1.0133,1.0133,4000000.0
2008-04-28 13:45:00,1.01345,1.01345,1.0133,1.0133,7000000.0
2008-04-28 13:46:00,1.0133,1.0133,1.0133,1.0133,1200000.0
2008-04-28 13:47:00,1.0132,1.0133,1.0132,1.0132,11100000.0
2008-04-28 13:48:00,1.01335,1.0137,1.01335,1.0137,18100000.0
2008-04-28 13:49:00,1.0137,1.0139,1.0137,1.01385,8700000.0
2008-04-28 13:50:00,1.01385,1.01385,1.01375,1.0138,4300000.0
2008-04-28 13:51:00,1.0138,1.0138,1.01375,1.0138,3000000.0
2008-04-28 13:52:00,1.0138,1.0138,1.0137,1.01375,7400000.0
2008-04-28 13:53:00,1.0137,1.0139,1.01305,1.01305,27278805.0
2008-04-28 13:54:00,1.01305,1.0135,1.01305,1.01345,25200000.0
2008-04-28 13:55:00,1.01345,1.0135,1.0134,1.0135,19100000.0
2008-04-28 13:56:00,1.0135,1.0135,1.01345,1.01345,9100000.0
2008-04-28 13:57:00,1.01345,1.01345,1.01325,1.01325,24000000.0
2008-04-28 13:58:00,1.01325,1.01325,1.01325,1.01325,800000.0
2008-04-28 13:59:00,1.0132,1.0134,1.0132,1.0134,24600000.0
2008-04-28 14:00:00,1.01345,1.01355,1.0134,1.01355,41300000.0
2008-04-28 14:01:00,1.01355,1.01365,1.01355,1.01365,32200000.0
2008-04-28 14:02:00,1.01365,1.01365,1.0134,1.01345,18600000.0
2008-04-28 14:03:00,1.0134,1.01345,1.0134,1.0134,3000000.0
2008-04-28 14:04:00,1.01355,1.01355,1.0134,1.0134,1400000.0
2008-04-28 14:05:00,1.01345,1.01345,1.0132,1.0132,13300000.0
2008-04-28 14:06:00,1.01315,1.01315,1.0129,1.0129,12800000.0
2008-04-28 14:07:00,1.01295,1.01295,1.0125,1.01255,18200000.0
2008-04-28 14:08:00,1.0126,1.0127,1.0125,1.0127,15900000.0
2008-04-28 14:09:00,1.0128,1.01315,1.0128,1.01305,20400000.0
2008-04-28 14:10:00,1.01315,1.01365,1.01305,1.0136,29000000.0
2008-04-28 14:11:00,1.0136,1.01365,1.0135,1.0135,4000000.0
2008-04-28 14:12:00,1.0135,1.01395,1.0135,1.0139,52200000.0
2008-04-28 14:13:00,1.0139,1.01435,1.0137,1.01435,61800000.0
2008-04-28 14:14:00,1.01435,1.01435,1.01405,1.01405,24200000.0
2008-04-28 14:15:00,1.014,1.014,1.0138,1.0139,25800000.0
2008-04-28 14:16:00,1.0139,1.01405,1.0139,1.01395,24500000.0
2008-04-28 14:17:00,1.01395,1.01415,1.0139,1.014,14000000.0
2008-04-28 14:18:00,1.01405,1.01405,1.01385,1.01385,13000000.0
2008-04-28 14:19:00,1.014,1.0148,1.0139,1.01455,38700000.0
2008-04-28 14:20:00,1.01455,1.0146,1.0142,1.0144,50500000.0
2008-04-28 14:21:00,1.0143,1.0143,1.01395,1.01395,16500000.0
2008-04-28 14:22:00,1.014,1.01435,1.014,1.0143,17500000.0
2008-04-28 14:23:00,1.01425,1.01445,1.0141,1.0144,29400000.0
2008-04-28 14:24:00,1.01445,1.01455,1.01445,1.01455,14000000.0
2008-04-28 14:25:00,1.0145,1.01465,1.01445,1.01445,39300000.0
2008-04-28 14:26:00,1.01445,1.01445,1.01405,1.01405,12600000.0
2008-04-28 14:27:00,1.0141,1.01415,1.0136,1.01365,23200000.0
2008-04-28 14:28:00,1.0136,1.01365,1.01335,1.0134,11800000.0
2008-04-28 14:29:00,1.0133,1.0135,1.0127,1.0132,38500000.0
2008-04-28 14:30:00,1.0132,1.01365,1.013,1.01305,31300000.0
2008-04-28 14:31:00,1.01305,1.0131,1.0126,1.0126,80400000.0
2008-04-28 14:32:00,1.01265,1.0131,1.01255,1.013,55300000.0
2008-04-28 14:33:00,1.0129,1.0131,1.0129,1.0129,62700000.0
2008-04-28 14:34:00,1.0129,1.0129,1.0129,1.0129,8400000.0
2008-04-28 14:35:00,1.01295,1.01345,1.01295,1.0131,18200000.0
2008-04-28 14:36:00,1.01305,1.0131,1.013,1.013,8000000.0
2008-04-28 14:37:00,1.013,1.01355,1.013,1.01355,8100000.0
2008-04-28 14:38:00,1.0135,1.0137,1.0134,1.0134,18100000.0
2008-04-28 14:39:00,1.0135,1.01355,1.0134,1.0135,11900000.0
2008-04-28 14:40:00,1.0135,1.0135,1.01325,1.01325,19600000.0
2008-04-28 14:41:00,1.0133,1.0134,1.01325,1.0134,12300000.0
2008-04-28 14:42:00,1.0134,1.0134,1.0132,1.0132,12300000.0
2008-04-28 14:43:00,1.0132,1.0132,1.0132,1.0132,20800000.0
2008-04-28 14:44:00,1.0132,1.01355,1.0132,1.01335,32400000.0
2008-04-28 14:45:00,1.01335,1.01335,1.0131,1.01315,14000000.0
2008-04-28 14:46:00,1.01325,1.01335,1.01305,1.0131,23700000.0
2008-04-28 14:47:00,1.01315,1.0133,1.01305,1.0132,33200000.0
2008-04-28 14:48:00,1.0132,1.0133,1.0131,1.01315,13000000.0
2008-04-28 14:49:00,1.01315,1.01315,1.01295,1.01295,8900000.0
2008-04-28 14:50:00,1.0131,1.01325,1.0131,1.01315,13000000.0
2008-04-28 14:51:00,1.01315,1.0132,1.0131,1.0131,35700000.0
2008-04-28 14:52:00,1.0131,1.0131,1.0129,1.01295,12800000.0
2008-04-28 14:53:00,1.0129,1.013,1.01285,1.013,10100000.0
2008-04-28 14:54:00,1.01305,1.01305,1.01295,1.01305,16200000.0
2008-04-28 14:55:00,1.013,1.0132,1.013,1.01315,19200000.0
2008-04-28 14:56:00,1.01325,1.01335,1.01325,1.01325,6400000.0
2008-04-28 14:57:00,1.0133,1.0135,1.01325,1.0134,16000000.0
2008-04-28 14:58:00,1.01345,1.01425,1.01345,1.01425,20900000.0
2008-04-28 14:59:00,1.01425,1.01425,1.01375,1.0139,23500000.0
2008-04-28 15:00:00,1.01395,1.014,1.01395,1.014,2200000.0
2008-04-28 15:01:00,1.0141,1.01425,1.014,1.01425,30800000.0
2008-04-28 15:02:00,1.01425,1.0151,1.01425,1.0149,24700000.0
2008-04-28 15:03:00,1.0149,1.0155,1.0148,1.01545,10300000.0
2008-04-28 15:04:00,1.01545,1.0155,1.01515,1.0155,38900000.0
2008-04-28 15:05:00,1.0155,1.016,1.01545,1.01585,28700000.0
2008-04-28 15:06:00,1.0161,1.0161,1.01545,1.0155,47300000.0
2008-04-28 15:07:00,1.01545,1.01545,1.0151,1.01515,11500000.0
2008-04-28 15:08:00,1.0151,1.0152,1.01475,1.0148,19300000.0
2008-04-28 15:09:00,1.01475,1.01475,1.0145,1.01455,23600000.0
2008-04-28 15:10:00,1.0146,1.01465,1.01445,1.0146,13100000.0
2008-04-28 15:11:00,1.0146,1.015,1.0146,1.01495,35300000.0
2008-04-28 15:12:00,1.01495,1.01505,1.01485,1.01505,10400000.0
2008-04-28 15:13:00,1.0151,1.01515,1.015,1.01505,9800000.0
2008-04-28 15:14:00,1.0151,1.01525,1.0151,1.01525,13200000.0
2008-04-28 15:15:00,1.01525,1.01525,1.0144,1.0144,36400000.0
2008-04-28 15:16:00,1.0146,1.01495,1.0146,1.0149,9800000.0
2008-04-28 15:17:00,1.0149,1.01505,1.0149,1.01495,27900000.0
2008-04-28 15:18:00,1.01495,1.015,1.01495,1.01495,15400000.0
2008-04-28 15:19:00,1.015,1.015,1.01495,1.01495,11700000.0
2008-04-28 15:20:00,1.01485,1.0149,1.01485,1.0149,14600000.0
2008-04-28 15:21:00,1.0149,1.0149,1.0148,1.0148,16100000.0
2008-04-28 15:22:00,1.01485,1.015,1.01485,1.015,4800000.0
2008-04-28 15:23:00,1.015,1.015,1.0148,1.0148,22900000.0
2008-04-28 15:24:00,1.0148,1.0149,1.01465,1.0148,21300000.0
2008-04-28 15:25:00,1.01475,1.0149,1.01475,1.01485,6600000.0
2008-04-28 15:26:00,1.0149,1.01515,1.0149,1.01505,9300000.0
2008-04-28 15:27:00,1.01505,1.01505,1.01475,1.01475,17700000.0
2008-04-28 15:28:00,1.01475,1.01475,1.0143,1.01445,38050000.0
2008-04-28 15:29:00,1.01445,1.01485,1.01445,1.01465,19600000.0
2008-04-28 15:30:00,1.01465,1.01465,1.0145,1.01455,14300000.0
2008-04-28 15:31:00,1.0146,1.015,1.0146,1.01485,18500000.0
2008-04-28 15:32:00,1.01485,1.01485,1.01485,1.01485,7800000.0
2008-04-28 15:33:00,1.01485,1.01485,1.01485,1.01485,5400000.0
2008-04-28 15:34:00,1.01485,1.01485,1.01485,1.01485,8400000.0
2008-04-28 15:35:00,1.01485,1.01495,1.01485,1.0149,11500000.0
2008-04-28 15:36:00,1.0149,1.0149,1.01485,1.0149,7800000.0
2008-04-28 15:37:00,1.0149,1.0152,1.01485,1.01515,19700000.0
2008-04-28 15:38:00,1.0151,1.0151,1.0149,1.0151,28600000.0
2008-04-28 15:39:00,1.0151,1.0152,1.0151,1.01515,38900000.0
2008-04-28 15:40:00,1.01515,1.01525,1.01515,1.01525,16100000.0
2008-04-28 15:41:00,1.01525,1.0155,1.01525,1.01525,14500000.0
2008-04-28 15:42:00,1.0153,1.0154,1.0153,1.01535,15600000.0
2008-04-28 15:43:00,1.01545,1.01565,1.0154,1.0156,28000000.0
2008-04-28 15:44:00,1.01575,1.01575,1.01555,1.0156,25600000.0
2008-04-28 15:45:00,1.0156,1.01575,1.0156,1.0157,25700000.0
2008-04-28 15:46:00,1.0156,1.01565,1.01535,1.01565,45100000.0
2008-04-28 15:47:00,1.01565,1.0157,1.01565,1.0157,16700000.0
2008-04-28 15:48:00,1.0157,1.01595,1.0157,1.0159,32100000.0
2008-04-28 15:49:00,1.01595,1.01605,1.01585,1.01595,22800000.0
2008-04-28 15:50:00,1.01595,1.0162,1.01595,1.0161,31200000.0
2008-04-28 15:51:00,1.0161,1.01695,1.01605,1.0166,90300000.0
2008-04-28 15:52:00,1.0166,1.0169,1.01655,1.01675,52200000.0
2008-04-28 15:53:00,1.01675,1.01675,1.0161,1.0161,55800000.0
2008-04-28 15:54:00,1.016,1.01625,1.016,1.01605,36100000.0
2008-04-28 15:55:00,1.0161,1.01615,1.0161,1.0161,5600000.0
2008-04-28 15:56:00,1.01605,1.01625,1.0159,1.01625,32800000.0
2008-04-28 15:57:00,1.0162,1.0167,1.0162,1.01655,73900000.0
2008-04-28 15:58:00,1.01655,1.0166,1.01605,1.0161,54200000.0
2008-04-28 15:59:00,1.01605,1.01655,1.01585,1.01655,76200000.0
2008-04-28 16:00:00,1.01655,1.01695,1.01645,1.01675,16300000.0
2008-04-28 16:01:00,1.01675,1.01675,1.0166,1.0167,42300000.0
2008-04-28 16:02:00,1.0167,1.01675,1.01665,1.01665,13700000.0
2008-04-28 16:03:00,1.01665,1.01675,1.01665,1.01675,31900000.0
2008-04-28 16:04:00,1.01675,1.0172,1.01675,1.01705,80100000.0
2008-04-28 16:05:00,1.01725,1.01725,1.0171,1.01715,49100000.0
2008-04-28 16:06:00,1.0171,1.01725,1.0168,1.01685,117300000.0
2008-04-28 16:07:00,1.01685,1.01685,1.01655,1.0166,53400000.0
2008-04-28 16:08:00,1.01665,1.01715,1.01665,1.01715,44900000.0
2008-04-28 16:09:00,1.0173,1.0175,1.0173,1.0175,26200000.0
2008-04-28 16:10:00,1.0175,1.0175,1.01735,1.01735,14600000.0
2008-04-28 16:11:00,1.01735,1.01775,1.01735,1.01765,62300000.0
2008-04-28 16:12:00,1.0176,1.01765,1.0175,1.0175,30500000.0
2008-04-28 16:13:00,1.0175,1.0175,1.01705,1.0171,139400000.0
2008-04-28 16:14:00,1.01705,1.01765,1.017,1.0175,60100000.0
2008-04-28 16:15:00,1.01745,1.01755,1.0172,1.0172,56700000.0
2008-04-28 16:16:00,1.01715,1.01715,1.0168,1.0171,31000000.0
2008-04-28 16:17:00,1.01705,1.01705,1.01705,1.01705,10700000.0
2008-04-28 16:18:00,1.01705,1.01705,1.01705,1.01705,16800000.0
2008-04-28 16:19:00,1.01705,1.01725,1.01685,1.0169,26200000.0
2008-04-28 16:20:00,1.0169,1.0171,1.0169,1.01705,22300000.0
2008-04-28 16:21:00,1.01705,1.01705,1.01685,1.01685,28200000.0
2008-04-28 16:22:00,1.01685,1.01695,1.0168,1.0168,9300000.0
2008-04-28 16:23:00,1.01675,1.01675,1.01675,1.01675,5200000.0
2008-04-28 16:24:00,1.01675,1.01675,1.0166,1.0166,14300000.0
2008-04-28 16:25:00,1.0166,1.0166,1.01625,1.01635,21000000.0
2008-04-28 16:26:00,1.01635,1.01635,1.01605,1.01605,43800000.0
2008-04-28 16:27:00,1.01605,1.01605,1.01605,1.01605,28700000.0
2008-04-28 16:28:00,1.0161,1.0164,1.0161,1.0164,16700000.0
2008-04-28 16:29:00,1.01665,1.01665,1.0164,1.01655,57700000.0
2008-04-28 16:30:00,1.0166,1.0166,1.01635,1.0164,32300000.0
2008-04-28 16:31:00,1.0164,1.0164,1.01625,1.01635,7200000.0
2008-04-28 16:32:00,1.01635,1.0166,1.01635,1.0166,13500000.0
2008-04-28 16:33:00,1.0166,1.01695,1.01655,1.0169,17700000.0
2008-04-28 16:34:00,1.0168,1.01705,1.01665,1.0168,53200000.0
2008-04-28 16:35:00,1.01685,1.0169,1.01685,1.0169,9000000.0
2008-04-28 16:36:00,1.01695,1.01695,1.01685,1.01685,13900000.0
2008-04-28 16:37:00,1.01685,1.0171,1.01675,1.0171,26600000.0
2008-04-28 16:38:00,1.0171,1.0175,1.0171,1.01745,34200000.0
2008-04-28 16:39:00,1.01745,1.01755,1.0174,1.0175,18300000.0
2008-04-28 16:40:00,1.01765,1.0179,1.01765,1.0179,10900000.0
2008-04-28 16:41:00,1.0178,1.01795,1.0178,1.0178,43000000.0
2008-04-28 16:42:00,1.0178,1.0181,1.01775,1.01805,47950000.0
2008-04-28 16:43:00,1.01805,1.01825,1.01805,1.0181,33764130.0
2008-04-28 16:44:00,1.01815,1.0182,1.018,1.0182,9300000.0
2008-04-28 16:45:00,1.01825,1.01835,1.01815,1.01835,28248889.0
2008-04-28 16:46:00,1.01835,1.01835,1.018,1.018,22471262.0
2008-04-28 16:47:00,1.01805,1.01805,1.0176,1.01775,32556956.0
2008-04-28 16:48:00,1.0178,1.01785,1.0176,1.01775,50100000.0
2008-04-28 16:49:00,1.01775,1.01775,1.01745,1.01755,12700000.0
2008-04-28 16:50:00,1.01755,1.01755,1.01755,1.01755,12800000.0
2008-04-28 16:51:00,1.01755,1.01775,1.01755,1.0176,24600000.0
2008-04-28 16:52:00,1.0176,1.0176,1.0174,1.01755,22900000.0
2008-04-28 16:53:00,1.0175,1.01765,1.01735,1.01745,49800000.0
2008-04-28 16:54:00,1.01745,1.01755,1.0174,1.0175,13000000.0
2008-04-28 16:55:00,1.0175,1.01765,1.01735,1.0174,38600000.0
2008-04-28 16:56:00,1.0174,1.01745,1.0174,1.01745,30800000.0
2008-04-28 16:57:00,1.01745,1.01745,1.0171,1.01715,42600000.0
2008-04-28 16:58:00,1.01715,1.0173,1.01695,1.017,22897936.0
2008-04-28 16:59:00,1.01705,1.0173,1.0168,1.01685,48600000.0
2008-04-28 17:00:00,1.01685,1.01705,1.01685,1.01685,24100000.0
2008-04-28 17:01:00,1.01685,1.01685,1.0162,1.01625,26600000.0
2008-04-28 17:02:00,1.0163,1.01675,1.0163,1.01675,61400000.0
2008-04-28 17:03:00,1.0168,1.0168,1.01655,1.01665,48100000.0
2008-04-28 17:04:00,1.0167,1.01715,1.01665,1.0168,60300000.0
2008-04-28 17:05:00,1.01675,1.0168,1.01645,1.0165,29400000.0
2008-04-28 17:06:00,1.0165,1.01665,1.0164,1.0165,97900000.0
2008-04-28 17:07:00,1.0165,1.01655,1.0164,1.01655,48700000.0
2008-04-28 17:08:00,1.01655,1.0167,1.01635,1.01645,148700000.0
2008-04-28 17:09:00,1.01645,1.01655,1.0163,1.01635,34200000.0
2008-04-28 17:10:00,1.0164,1.0164,1.01625,1.01635,28100000.0
2008-04-28 17:11:00,1.01635,1.01635,1.0163,1.01635,44700000.0
2008-04-28 17:12:00,1.01635,1.01635,1.01615,1.0162,31900000.0
2008-04-28 17:13:00,1.01625,1.01625,1.0162,1.01625,31200000.0
2008-04-28 17:14:00,1.01625,1.01625,1.0161,1.01615,59000000.0
2008-04-28 17:15:00,1.0162,1.0162,1.0161,1.0162,34500000.0
2008-04-28 17:16:00,1.0162,1.01635,1.0162,1.0163,44900000.0
2008-04-28 17:17:00,1.0163,1.01655,1.0163,1.01655,60800000.0
2008-04-28 17:18:00,1.01655,1.01655,1.0164,1.0165,38900000.0
2008-04-28 17:19:00,1.01645,1.0165,1.01645,1.0165,14300000.0
2008-04-28 17:20:00,1.0166,1.0168,1.0166,1.01665,13500000.0
2008-04-28 17:21:00,1.0166,1.01675,1.0166,1.0166,21600000.0
2008-04-28 17:22:00,1.0166,1.01675,1.01645,1.0167,38000000.0
2008-04-28 17:23:00,1.01665,1.0167,1.0164,1.0166,27200000.0
2008-04-28 17:24:00,1.0165,1.0165,1.01615,1.0162,20000000.0
2008-04-28 17:25:00,1.01625,1.01655,1.01615,1.0165,42500000.0
2008-04-28 17:26:00,1.01655,1.01655,1.01625,1.01625,44400000.0
2008-04-28 17:27:00,1.01625,1.01635,1.01625,1.01635,6900000.0
2008-04-28 17:28:00,1.0164,1.0164,1.01635,1.0164,6000000.0
2008-04-28 17:29:00,1.01645,1.01675,1.01645,1.0167,17000000.0
2008-04-28 17:30:00,1.01665,1.01665,1.01635,1.0164,18682038.0
2008-04-28 17:31:00,1.01635,1.01645,1.01635,1.01635,8200000.0
2008-04-28 17:32:00,1.0164,1.01645,1.0164,1.01645,11700000.0
2008-04-28 17:33:00,1.0164,1.01645,1.0164,1.01645,6500000.0
2008-04-28 17:34:00,1.01655,1.01685,1.01655,1.01685,48300000.0
2008-04-28 17:35:00,1.01685,1.01705,1.01685,1.0169,5500000.0
2008-04-28 17:36:00,1.0169,1.0169,1.01675,1.0169,9400000.0
2008-04-28 17:37:00,1.0169,1.0169,1.0168,1.0168,8500000.0
2008-04-28 17:38:00,1.01685,1.01685,1.01675,1.01675,13300000.0
2008-04-28 17:39:00,1.01675,1.0168,1.0167,1.01675,9700000.0
2008-04-28 17:40:00,1.0167,1.0167,1.0167,1.0167,4100000.0
2008-04-28 17:41:00,1.0167,1.01675,1.01665,1.01665,3600000.0
2008-04-28 17:42:00,1.01665,1.01665,1.01665,1.01665,2400000.0
2008-04-28 17:43:00,1.01665,1.01685,1.01665,1.0168,14100000.0
2008-04-28 17:44:00,1.0168,1.0169,1.0168,1.0169,10100000.0
2008-04-28 17:45:00,1.01695,1.0172,1.0169,1.0171,60100000.0
2008-04-28 17:46:00,1.01705,1.01705,1.01705,1.01705,3500000.0
2008-04-28 17:47:00,1.0171,1.01715,1.0168,1.0171,21700000.0
2008-04-28 17:48:00,1.0171,1.0171,1.0168,1.0168,8000000.0
2008-04-28 17:49:00,1.0168,1.0168,1.01665,1.01665,11300000.0
2008-04-28 17:50:00,1.0167,1.0167,1.0161,1.0163,24600000.0
2008-04-28 17:51:00,1.01635,1.0166,1.0163,1.0163,19100000.0
2008-04-28 17:52:00,1.0163,1.0163,1.01625,1.01625,800000.0
2008-04-28 17:53:00,1.0162,1.01625,1.0152,1.01595,67400000.0
2008-04-28 17:54:00,1.01605,1.01615,1.01595,1.01595,19800000.0
2008-04-28 17:55:00,1.01595,1.01625,1.0159,1.01625,26700000.0
2008-04-28 17:56:00,1.01625,1.0165,1.01625,1.0165,54200000.0
2008-04-28 17:57:00,1.0165,1.0165,1.01645,1.01645,14300000.0
2008-04-28 17:58:00,1.01645,1.01645,1.01625,1.01635,23900000.0
2008-04-28 17:59:00,1.01635,1.01645,1.0157,1.01575,101400000.0
2008-04-28 18:00:00,1.0158,1.01595,1.0157,1.01575,42600000.0
2008-04-28 18:01:00,1.0157,1.0159,1.0157,1.0159,74900000.0
2008-04-28 18:02:00,1.0159,1.0159,1.01575,1.0158,68900000.0
2008-04-28 18:03:00,1.0158,1.0159,1.0157,1.0159,98700000.0
2008-04-28 18:04:00,1.0159,1.01615,1.0157,1.01575,217700000.0
2008-04-28 18:05:00,1.0157,1.0158,1.01565,1.0158,23200000.0
2008-04-28 18:06:00,1.0157,1.01575,1.01555,1.0156,60600000.0
2008-04-28 18:07:00,1.0156,1.01565,1.0155,1.01565,14500000.0
2008-04-28 18:08:00,1.01565,1.01565,1.0152,1.01525,41200000.0
2008-04-28 18:09:00,1.0153,1.0154,1.0153,1.0154,26000000.0
2008-04-28 18:10:00,1.01535,1.01535,1.01525,1.0153,26600000.0
2008-04-28 18:11:00,1.0153,1.0153,1.0148,1.0149,54800000.0
2008-04-28 18:12:00,1.01485,1.0151,1.0148,1.01495,76400000.0
2008-04-28 18:13:00,1.0149,1.015,1.0148,1.0148,19800000.0
2008-04-28 18:14:00,1.0149,1.01515,1.0149,1.01515,14800000.0
2008-04-28 18:15:00,1.0152,1.0153,1.01505,1.0151,69200000.0
2008-04-28 18:16:00,1.0152,1.0152,1.01485,1.015,93200000.0
2008-04-28 18:17:00,1.01505,1.01515,1.01485,1.01495,109200000.0
2008-04-28 18:18:00,1.01495,1.01495,1.01485,1.01495,67700000.0
2008-04-28 18:19:00,1.01495,1.01495,1.01495,1.01495,16600000.0
2008-04-28 18:20:00,1.01495,1.01495,1.01485,1.01485,50500000.0
2008-04-28 18:21:00,1.0149,1.01515,1.0149,1.01515,26900000.0
2008-04-28 18:22:00,1.01515,1.01515,1.0151,1.0151,68000000.0
2008-04-28 18:23:00,1.01505,1.01505,1.01505,1.01505,24900000.0
2008-04-28 18:24:00,1.01505,1.01515,1.01495,1.0151,39000000.0
2008-04-28 18:25:00,1.01505,1.01515,1.01505,1.01515,13300000.0
2008-04-28 18:26:00,1.01515,1.01515,1.01495,1.01495,28900000.0
2008-04-28 18:27:00,1.015,1.015,1.015,1.015,400000.0
2008-04-28 18:28:00,1.015,1.015,1.0147,1.0148,21400000.0
2008-04-28 18:29:00,1.0148,1.0148,1.01455,1.0147,25800000.0
2008-04-28 18:30:00,1.01465,1.01465,1.01435,1.01465,34300000.0
2008-04-28 18:31:00,1.0146,1.01465,1.01445,1.01455,13100000.0
2008-04-28 18:32:00,1.0145,1.0145,1.0143,1.01435,23700000.0
2008-04-28 18:33:00,1.01435,1.01435,1.01415,1.0143,21800000.0
2008-04-28 18:34:00,1.0143,1.0143,1.0141,1.0142,7100000.0
2008-04-28 18:35:00,1.0142,1.0142,1.01355,1.0137,40200000.0
2008-04-28 18:36:00,1.01375,1.01385,1.0132,1.01335,36700000.0
2008-04-28 18:37:00,1.01335,1.0137,1.01335,1.0137,71200000.0
2008-04-28 18:38:00,1.0137,1.01405,1.0137,1.01395,23200000.0
2008-04-28 18:39:00,1.0139,1.01395,1.01375,1.01375,15500000.0
2008-04-28 18:40:00,1.01375,1.0138,1.01345,1.0135,12400000.0
2008-04-28 18:41:00,1.01355,1.01355,1.0132,1.0132,34400000.0
2008-04-28 18:42:00,1.01325,1.01345,1.0132,1.0133,23600000.0
2008-04-28 18:43:00,1.01335,1.0135,1.0133,1.0135,4000000.0
2008-04-28 18:44:00,1.01355,1.0139,1.01355,1.0136,26300000.0
2008-04-28 18:45:00,1.01365,1.01365,1.0135,1.0135,19600000.0
2008-04-28 18:46:00,1.0135,1.0135,1.0134,1.0135,8100000.0
2008-04-28 18:47:00,1.0135,1.0135,1.0134,1.0135,6600000.0
2008-04-28 18:48:00,1.0135,1.0135,1.0131,1.0134,34200000.0
2008-04-28 18:49:00,1.0134,1.0135,1.0134,1.0135,10800000.0
2008-04-28 18:50:00,1.0135,1.0135,1.01325,1.01335,7600000.0
2008-04-28 18:51:00,1.01335,1.0134,1.01325,1.0133,15900000.0
2008-04-28 18:52:00,1.0133,1.0133,1.0133,1.0133,400000.0
2008-04-28 18:53:00,1.0133,1.0133,1.0133,1.0133,1200000.0
2008-04-28 18:54:00,1.0133,1.0133,1.0133,1.0133,1200000.0
2008-04-28 18:55:00,1.0134,1.0134,1.0134,1.0134,1600000.0
2008-04-28 18:56:00,1.0134,1.0134,1.0133,1.0133,3600000.0
2008-04-28 18:57:00,1.0134,1.0134,1.0132,1.0132,27800000.0
2008-04-28 18:58:00,1.0132,1.0133,1.0132,1.0133,3600000.0
2008-04-28 18:59:00,1.01335,1.01335,1.01325,1.01335,7600000.0
2008-04-28 19:00:00,1.0134,1.0135,1.0134,1.01345,7500000.0
2008-04-28 19:01:00,1.01355,1.01355,1.01345,1.0135,5500000.0
2008-04-28 19:02:00,1.0133,1.0133,1.01313,1.01315,12100000.0
2008-04-28 19:03:00,1.0135,1.01355,1.01345,1.0135,11400000.0
2008-04-28 19:04:00,1.0135,1.0135,1.01345,1.01345,2800000.0
2008-04-28 19:05:00,1.0134,1.0134,1.0134,1.0134,1200000.0
2008-04-28 19:06:00,1.0134,1.01345,1.0134,1.0134,11900000.0
2008-04-28 19:07:00,1.0134,1.0134,1.0133,1.0133,1400000.0
2008-04-28 19:08:00,1.0133,1.01335,1.0133,1.01335,3100000.0
2008-04-28 19:09:00,1.01345,1.01345,1.01335,1.01335,4700000.0
2008-04-28 19:10:00,1.01335,1.01335,1.0133,1.0133,3800000.0
2008-04-28 19:11:00,1.0133,1.01335,1.01315,1.0132,21900000.0
2008-04-28 19:12:00,1.0132,1.01335,1.0132,1.01325,7200000.0
2008-04-28 19:13:00,1.013,1.01305,1.01292,1.01305,4300000.0
2008-04-28 19:14:00,1.01307,1.01307,1.01299,1.013,4600000.0
2008-04-28 19:15:00,1.0133,1.0133,1.0133,1.0133,400000.0
2008-04-28 19:16:00,1.01335,1.01345,1.01335,1.0134,9300000.0
2008-04-28 19:17:00,1.0134,1.0134,1.0134,1.0134,1200000.0
2008-04-28 19:18:00,1.0134,1.0134,1.0134,1.0134,5600000.0
2008-04-28 19:19:00,1.0134,1.0134,1.0132,1.01325,21800000.0
2008-04-28 19:20:00,1.0133,1.01335,1.0132,1.0132,13900000.0
2008-04-28 19:21:00,1.0132,1.01325,1.0132,1.0132,6300000.0
2008-04-28 19:22:00,1.0132,1.0132,1.0132,1.0132,1500000.0
2008-04-28 19:23:00,1.01325,1.01325,1.0132,1.01325,6900000.0
2008-04-28 19:24:00,1.01285,1.01314,1.01278,1.01291,9600000.0
2008-04-28 19:25:00,1.0132,1.0132,1.0132,1.0132,600000.0
2008-04-28 19:26:00,1.0132,1.0132,1.01315,1.01315,5800000.0
2008-04-28 19:27:00,1.01315,1.01315,1.0131,1.0131,6300000.0
2008-04-28 19:28:00,1.01284,1.01288,1.01265,1.01266,4100000.0
2008-04-28 19:29:00,1.0131,1.01335,1.0131,1.0133,45700000.0
2008-04-28 19:30:00,1.01335,1.01355,1.0133,1.0134,13600000.0
2008-04-28 19:31:00,1.01355,1.01355,1.01345,1.01345,24800000.0
2008-04-28 19:32:00,1.0134,1.01345,1.0134,1.01345,1900000.0
2008-04-28 19:33:00,1.0135,1.01365,1.0134,1.0135,12400000.0
2008-04-28 19:34:00,1.01365,1.01365,1.0134,1.01345,4000000.0
2008-04-28 19:35:00,1.01314,1.01328,1.01309,1.01309,16400000.0
2008-04-28 19:36:00,1.0135,1.01355,1.01345,1.0135,9000000.0
2008-04-28 19:37:00,1.01355,1.0137,1.01355,1.01355,6800000.0
2008-04-28 19:38:00,1.0135,1.0137,1.0135,1.0136,24000000.0
2008-04-28 19:39:00,1.0137,1.0137,1.01355,1.0136,10200000.0
2008-04-28 19:40:00,1.01355,1.01355,1.0134,1.01355,20600000.0
2008-04-28 19:41:00,1.0136,1.0136,1.0135,1.01355,19600000.0
2008-04-28 19:42:00,1.01355,1.0136,1.0135,1.0136,28500000.0
2008-04-28 19:43:00,1.0136,1.01365,1.0136,1.01365,2000000.0
2008-04-28 19:44:00,1.0137,1.01375,1.01365,1.01365,3200000.0
2008-04-28 19:45:00,1.0137,1.0137,1.01355,1.0136,3000000.0
2008-04-28 19:46:00,1.01355,1.0136,1.01345,1.0135,8900000.0
2008-04-28 19:47:00,1.01345,1.01345,1.01345,1.01345,400000.0
2008-04-28 19:48:00,1.0135,1.01355,1.01345,1.01355,19300000.0
2008-04-28 19:49:00,1.0136,1.0136,1.01355,1.01355,800000.0
2008-04-28 19:50:00,1.0135,1.01355,1.01345,1.01355,3600000.0
2008-04-28 19:51:00,1.01324,1.01332,1.01316,1.01316,64900000.0
2008-04-28 19:52:00,1.0137,1.0137,1.01355,1.01355,5400000.0
2008-04-28 19:53:00,1.01345,1.01345,1.0134,1.0134,22100000.0
2008-04-28 19:54:00,1.01355,1.0137,1.0135,1.01365,18100000.0
2008-04-28 19:55:00,1.0137,1.0137,1.0135,1.01365,17200000.0
2008-04-28 19:56:00,1.01365,1.0137,1.01365,1.0137,2300000.0
2008-04-28 19:57:00,1.01375,1.01385,1.0137,1.0138,3100000.0
2008-04-28 19:58:00,1.01385,1.01385,1.0136,1.01365,5700000.0
2008-04-28 19:59:00,1.01365,1.01365,1.01365,1.01365,600000.0
2008-04-28 20:00:00,1.01375,1.01375,1.0137,1.0137,3800000.0
2008-04-28 20:01:00,1.01365,1.01375,1.01365,1.01365,1600000.0
2008-04-28 20:02:00,1.0137,1.0137,1.0137,1.0137,400000.0
2008-04-28 20:03:00,1.0138,1.0138,1.0137,1.01375,3600000.0
2008-04-28 20:04:00,1.01354,1.01354,1.01338,1.01338,7600000.0
2008-04-28 20:05:00,1.01375,1.0138,1.01375,1.0138,5600000.0
2008-04-28 20:06:00,1.0138,1.01385,1.0137,1.01385,6800000.0
2008-04-28 20:07:00,1.01349,1.01358,1.01342,1.01342,4600000.0
2008-04-28 20:08:00,1.01353,1.01353,1.0134,1.0134,1600000.0
2008-04-28 20:09:00,1.014,1.01405,1.014,1.01405,1300000.0
2008-04-28 20:10:00,1.0141,1.0142,1.014,1.01415,11200000.0
2008-04-28 20:11:00,1.01415,1.01415,1.01375,1.01375,11700000.0
2008-04-28 20:12:00,1.01375,1.01375,1.01335,1.01345,21100000.0
2008-04-28 20:13:00,1.01345,1.01345,1.01325,1.0134,14600000.0
2008-04-28 20:14:00,1.0135,1.0136,1.0134,1.01355,9600000.0
2008-04-28 20:15:00,1.0136,1.01375,1.0136,1.01375,2800000.0
2008-04-28 20:16:00,1.0138,1.0139,1.0138,1.01385,4400000.0
2008-04-28 20:17:00,1.0138,1.0138,1.0137,1.0137,2800000.0
2008-04-28 20:18:00,1.01365,1.01385,1.01365,1.01385,6000000.0
2008-04-28 20:19:00,1.01385,1.01385,1.0138,1.0138,1400000.0
2008-04-28 20:20:00,1.01375,1.01375,1.0134,1.0134,7400000.0
2008-04-28 20:21:00,1.01335,1.01335,1.01335,1.01335,1200000.0
2008-04-28 20:22:00,1.01294,1.01304,1.01291,1.01304,2800000.0
2008-04-28 20:23:00,1.01335,1.01345,1.01335,1.01335,5200000.0
2008-04-28 20:24:00,1.01335,1.01335,1.01335,1.01335,2000000.0
2008-04-28 20:25:00,1.01335,1.01335,1.0128,1.0128,58000000.0
2008-04-28 20:26:00,1.0127,1.0127,1.0123,1.01245,82800000.0
2008-04-28 20:27:00,1.0125,1.0126,1.0124,1.0124,43000000.0
2008-04-28 20:28:00,1.0124,1.0125,1.01235,1.01245,21400000.0
2008-04-28 20:29:00,1.01245,1.01245,1.01245,1.01245,2000000.0
2008-04-28 20:30:00,1.0125,1.01265,1.0125,1.01255,24100000.0
2008-04-28 20:31:00,1.01255,1.01285,1.01255,1.01275,43200000.0
2008-04-28 20:32:00,1.01275,1.0128,1.0127,1.0127,23600000.0
2008-04-28 20:33:00,1.0127,1.0127,1.01235,1.01235,58500000.0
2008-04-28 20:34:00,1.0123,1.0127,1.0123,1.0126,21100000.0
2008-04-28 20:35:00,1.0127,1.0132,1.0126,1.013,28500000.0
2008-04-28 20:36:00,1.013,1.013,1.01245,1.0125,37900000.0
2008-04-28 20:37:00,1.0125,1.0125,1.0124,1.0124,13200000.0
2008-04-28 20:38:00,1.0124,1.0124,1.0122,1.01225,53500000.0
2008-04-28 20:39:00,1.01225,1.01225,1.0121,1.01215,26100000.0
2008-04-28 20:40:00,1.01215,1.01225,1.0121,1.01225,5200000.0
2008-04-28 20:41:00,1.01225,1.01235,1.01225,1.01235,60600000.0
2008-04-28 20:42:00,1.0124,1.0124,1.0124,1.0124,800000.0
2008-04-28 20:43:00,1.0124,1.01245,1.01225,1.01245,88300000.0
2008-04-28 20:44:00,1.01245,1.01255,1.01235,1.01245,35000000.0
2008-04-28 20:45:00,1.01255,1.01275,1.01245,1.01245,21400000.0
2008-04-28 20:46:00,1.0125,1.0126,1.0121,1.0121,41200000.0
2008-04-28 20:47:00,1.0121,1.0121,1.0116,1.0119,58600000.0
2008-04-28 20:48:00,1.01185,1.01185,1.01175,1.01185,11000000.0
2008-04-28 20:49:00,1.01185,1.01185,1.0118,1.0118,14900000.0
2008-04-28 20:50:00,1.0118,1.012,1.01155,1.0118,99700000.0
2008-04-28 20:51:00,1.01185,1.01215,1.01175,1.0119,47100000.0
2008-04-28 20:52:00,1.0118,1.012,1.01175,1.01195,25200000.0
2008-04-28 20:53:00,1.0119,1.01205,1.0119,1.012,12800000.0
2008-04-28 20:54:00,1.012,1.01205,1.01185,1.01185,14900000.0
2008-04-28 20:55:00,1.01185,1.01185,1.0117,1.0117,10700000.0
2008-04-28 20:56:00,1.0117,1.0117,1.0115,1.0116,26600000.0
2008-04-28 20:57:00,1.0116,1.01165,1.01145,1.0115,13800000.0
2008-04-28 20:58:00,1.01145,1.0116,1.0114,1.01155,31200000.0
2008-04-28 20:59:00,1.01155,1.01195,1.0115,1.01175,28900000.0
2008-04-28 21:00:00,1.0118,1.0118,1.01165,1.0118,53599999.0
2008-04-28 21:01:00,1.01185,1.01225,1.01185,1.01205,30500000.0
2008-04-28 21:02:00,1.012,1.012,1.0118,1.012,13400000.0
2008-04-28 21:03:00,1.01205,1.01215,1.012,1.01215,7900000.0
2008-04-28 21:04:00,1.01215,1.0123,1.01215,1.0123,6000000.0
2008-04-28 21:05:00,1.0122,1.0123,1.0122,1.0122,14400000.0
2008-04-28 21:06:00,1.01225,1.01225,1.01225,1.01225,3200000.0
2008-04-28 21:07:00,1.01225,1.01225,1.01225,1.01225,1500000.0
2008-04-28 21:08:00,1.01225,1.0123,1.0122,1.0122,7300000.0
2008-04-28 21:09:00,1.01215,1.01215,1.01215,1.01215,1500000.0
2008-04-28 21:10:00,1.01215,1.01225,1.01215,1.01225,19500000.0
2008-04-28 21:11:00,1.0122,1.01225,1.0122,1.01225,800000.0
2008-04-28 21:12:00,1.0119,1.01202,1.01174,1.0119,17200000.0
2008-04-28 21:13:00,1.0123,1.0123,1.01225,1.01225,5800000.0
2008-04-28 21:14:00,1.01225,1.0123,1.01225,1.0123,4100000.0
2008-04-28 21:15:00,1.0123,1.0123,1.0122,1.0122,2200000.0
2008-04-28 21:16:00,1.01215,1.01225,1.0119,1.01205,18000000.0
2008-04-28 21:17:00,1.0121,1.0121,1.01195,1.01195,9300000.0
2008-04-28 21:18:00,1.01195,1.0121,1.01195,1.012,26800000.0
2008-04-28 21:19:00,1.01195,1.01205,1.01195,1.01205,16600000.0
2008-04-28 21:20:00,1.0121,1.01215,1.0121,1.01215,4000000.0
2008-04-28 21:21:00,1.01215,1.01215,1.01215,1.01215,12800000.0
2008-04-28 21:22:00,1.01215,1.01215,1.01215,1.01215,3600000.0
2008-04-28 21:23:00,1.01215,1.01215,1.01215,1.01215,7800000.0
2008-04-28 21:24:00,1.01215,1.01215,1.01215,1.01215,13000000.0
2008-04-28 21:25:00,1.01215,1.01215,1.01195,1.012,53300000.0
2008-04-28 21:26:00,1.012,1.012,1.01195,1.01195,22100000.0
2008-04-28 21:27:00,1.012,1.01215,1.012,1.01205,7500000.0
2008-04-28 21:28:00,1.012,1.012,1.012,1.012,400000.0
2008-04-28 21:29:00,1.01205,1.01225,1.01185,1.0119,57000000.0
2008-04-28 21:30:00,1.01195,1.012,1.0116,1.0117,30300000.0
2008-04-28 21:31:00,1.01165,1.01175,1.01155,1.01155,10500000.0
2008-04-28 21:32:00,1.01155,1.0116,1.0111,1.0113,41100000.0
2008-04-28 21:33:00,1.01135,1.0118,1.01135,1.01175,7800000.0
2008-04-28 21:34:00,1.0118,1.0118,1.0117,1.0117,2600000.0
2008-04-28 21:35:00,1.01175,1.0119,1.01125,1.01145,37500000.0
2008-04-28 21:36:00,1.0115,1.01155,1.01145,1.01145,15700000.0
2008-04-28 21:37:00,1.0115,1.01155,1.01145,1.0115,10700000.0
2008-04-28 21:38:00,1.01145,1.01155,1.01145,1.01145,8500000.0
2008-04-28 21:39:00,1.0115,1.0118,1.01145,1.0118,11200000.0
2008-04-28 21:40:00,1.0118,1.0118,1.0116,1.0116,5200000.0
2008-04-28 21:41:00,1.0116,1.0116,1.0114,1.0114,6500000.0
2008-04-28 21:42:00,1.0114,1.0115,1.0113,1.0113,9800000.0
2008-04-28 21:43:00,1.01135,1.0117,1.01135,1.0114,49200000.0
2008-04-28 21:44:00,1.01145,1.0115,1.0114,1.0114,6300000.0
2008-04-28 21:45:00,1.01145,1.012,1.01145,1.0119,7800000.0
2008-04-28 21:46:00,1.01185,1.01185,1.0117,1.0118,6200000.0
2008-04-28 21:47:00,1.0118,1.012,1.0118,1.012,4600000.0
2008-04-28 21:48:00,1.012,1.012,1.012,1.012,2000000.0
2008-04-28 21:49:00,1.012,1.012,1.012,1.012,400000.0
2008-04-28 21:50:00,1.012,1.012,1.0119,1.012,3800000.0
2008-04-28 21:51:00,1.012,1.012,1.0118,1.0119,6500000.0
2008-04-28 21:52:00,1.0119,1.0119,1.01185,1.0119,2700000.0
2008-04-28 21:53:00,1.01205,1.0124,1.012,1.0123,14000000.0
2008-04-28 21:54:00,1.0123,1.0126,1.0122,1.0123,24500000.0
2008-04-28 21:55:00,1.0123,1.0123,1.0123,1.0123,2000000.0
2008-04-28 21:56:00,1.0123,1.0123,1.0123,1.0123,400000.0
2008-04-28 21:57:00,1.01235,1.0127,1.0123,1.0124,27800000.0
2008-04-28 21:58:00,1.0124,1.0125,1.0124,1.0125,23600000.0
2008-04-28 21:59:00,1.0125,1.0127,1.0125,1.0126,7900000.0
2008-04-28 22:00:00,1.0126,1.0126,1.01235,1.01235,40200000.0
2008-04-28 22:01:00,1.0123,1.0123,1.01195,1.01205,19700000.0
2008-04-28 22:02:00,1.01215,1.01215,1.01205,1.01205,1200000.0
2008-04-28 22:03:00,1.0122,1.0122,1.0121,1.0121,4100000.0
2008-04-28 22:04:00,1.01215,1.0122,1.01215,1.0122,1600000.0
2008-04-28 22:05:00,1.0121,1.0124,1.0121,1.0124,17000000.0
2008-04-28 22:06:00,1.0124,1.0127,1.01235,1.0125,92746000.0
2008-04-28 22:07:00,1.01265,1.01265,1.0125,1.0125,6500000.0
2008-04-28 22:08:00,1.01255,1.01265,1.01255,1.01265,4200000.0
2008-04-28 22:09:00,1.01275,1.01275,1.01265,1.01275,3900000.0
2008-04-28 22:10:00,1.0127,1.01275,1.0126,1.0127,37300000.0
2008-04-28 22:11:00,1.0127,1.01285,1.0127,1.0128,57100000.0
2008-04-28 22:12:00,1.01285,1.0134,1.01285,1.01315,108800000.0
2008-04-28 22:13:00,1.01315,1.01315,1.01315,1.01315,13000000.0
2008-04-28 22:14:00,1.01315,1.01315,1.013,1.013,31600000.0
2008-04-28 22:15:00,1.013,1.01305,1.01275,1.0129,42200000.0
2008-04-28 22:16:00,1.0129,1.0129,1.0128,1.01285,13400000.0
2008-04-28 22:17:00,1.0129,1.0129,1.0128,1.01285,3200000.0
2008-04-28 22:18:00,1.0128,1.01285,1.0126,1.01265,14700000.0
2008-04-28 22:19:00,1.0127,1.0127,1.0122,1.0122,36700000.0
2008-04-28 22:20:00,1.01225,1.01235,1.012,1.01215,17300000.0
2008-04-28 22:21:00,1.01215,1.01215,1.01205,1.01215,8800000.0
2008-04-28 22:22:00,1.0122,1.0123,1.01215,1.0122,20000000.0
2008-04-28 22:23:00,1.01205,1.01215,1.01189,1.01212,18600000.0
2008-04-28 22:24:00,1.01245,1.0126,1.0122,1.0123,13800000.0
2008-04-28 22:25:00,1.01235,1.01255,1.01235,1.0125,2600000.0
2008-04-28 22:26:00,1.01255,1.01255,1.01255,1.01255,400000.0
2008-04-28 22:27:00,1.01221,1.01222,1.01211,1.01211,33000000.0
2008-04-28 22:28:00,1.0128,1.0128,1.01265,1.0127,29800000.0
2008-04-28 22:29:00,1.0127,1.0128,1.0126,1.0128,20400000.0
2008-04-28 22:30:00,1.0128,1.0128,1.01265,1.01265,5200000.0
2008-04-28 22:31:00,1.0126,1.0126,1.0124,1.0124,18500000.0
2008-04-28 22:32:00,1.01245,1.01245,1.01245,1.01245,400000.0
2008-04-28 22:33:00,1.0124,1.0125,1.0123,1.0124,52900000.0
2008-04-28 22:34:00,1.0125,1.0125,1.0123,1.0123,36100000.0
2008-04-28 22:35:00,1.01235,1.01235,1.01235,1.01235,1400000.0
2008-04-28 22:36:00,1.01235,1.0124,1.0123,1.0123,16500000.0
2008-04-28 22:37:00,1.01235,1.0125,1.01225,1.01235,16300000.0
2008-04-28 22:38:00,1.0123,1.01235,1.01215,1.0123,32400000.0
2008-04-28 22:39:00,1.01225,1.0124,1.0121,1.01215,14100000.0
2008-04-28 22:40:00,1.0123,1.0123,1.012,1.0121,10700000.0
2008-04-28 22:41:00,1.0122,1.01225,1.01185,1.012,53800000.0
2008-04-28 22:42:00,1.01215,1.01225,1.0118,1.0118,143000000.0
2008-04-28 22:43:00,1.0118,1.01185,1.0116,1.0116,37500000.0
2008-04-28 22:44:00,1.01165,1.0119,1.01165,1.0118,13300000.0
2008-04-28 22:45:00,1.0118,1.0119,1.01165,1.0119,32400000.0
2008-04-28 22:46:00,1.01195,1.01195,1.0118,1.01185,39800000.0
2008-04-28 22:47:00,1.0119,1.012,1.01175,1.01195,37300000.0
2008-04-28 22:48:00,1.012,1.012,1.012,1.012,1600000.0
2008-04-28 22:49:00,1.0121,1.0122,1.01205,1.0122,9900000.0
2008-04-28 22:50:00,1.0122,1.0123,1.0113,1.0117,159100000.0
2008-04-28 22:51:00,1.0116,1.0117,1.0115,1.0116,74400000.0
2008-04-28 22:52:00,1.0117,1.012,1.0115,1.012,125900000.0
2008-04-28 22:53:00,1.012,1.013,1.0119,1.0126,152000000.0
2008-04-28 22:54:00,1.0126,1.01295,1.0126,1.01295,43300000.0
2008-04-28 22:55:00,1.01285,1.0129,1.01275,1.01275,27600000.0
2008-04-28 22:56:00,1.01275,1.0128,1.01275,1.0128,9700000.0
2008-04-28 22:57:00,1.0129,1.0131,1.0128,1.0131,114100000.0
2008-04-28 22:58:00,1.0131,1.0131,1.01275,1.01275,96500000.0
2008-04-28 22:59:00,1.01275,1.01275,1.01275,1.01275,3200000.0
2008-04-28 23:00:00,1.01275,1.01275,1.0123,1.0123,16400000.0
2008-04-28 23:01:00,1.0123,1.0123,1.0123,1.0123,48000000.0
2008-04-28 23:02:00,1.0123,1.0125,1.0123,1.0125,32000000.0
2008-04-28 23:03:00,1.0124,1.0124,1.0121,1.0121,64000000.0
2008-04-28 23:04:00,1.01191,1.01197,1.01176,1.01176,5300000.0
2008-04-28 23:05:00,1.0122,1.0122,1.0122,1.0122,2400000.0
2008-04-28 23:06:00,1.0123,1.0123,1.0121,1.0122,53500000.0
2008-04-28 23:07:00,1.0122,1.0124,1.0121,1.0121,126400000.0
2008-04-28 23:08:00,1.01206,1.01221,1.01185,1.0122,48100000.0
2008-04-28 23:09:00,1.0121,1.0122,1.012,1.0122,121099999.0
2008-04-28 23:10:00,1.0122,1.0122,1.0121,1.0121,42200000.0
2008-04-28 23:11:00,1.0121,1.0121,1.0121,1.0121,11600000.0
2008-04-28 23:12:00,1.0121,1.0121,1.0121,1.0121,33200000.0
2008-04-28 23:13:00,1.0121,1.0121,1.0121,1.0121,32000000.0
2008-04-28 23:14:00,1.01224,1.01224,1.01198,1.01202,800000.0
2008-04-28 23:15:00,1.0121,1.0121,1.0121,1.0121,22800000.0
2008-04-28 23:16:00,1.0121,1.0121,1.0121,1.0121,123400000.0
2008-04-28 23:17:00,1.0121,1.0121,1.0121,1.0121,30000000.0
2008-04-28 23:18:00,1.0121,1.0123,1.0121,1.0123,98000000.0
2008-04-28 23:19:00,1.0123,1.0123,1.0123,1.0123,20800000.0
2008-04-28 23:20:00,1.0123,1.0124,1.0123,1.0124,53600000.0
2008-04-28 23:21:00,1.01242,1.01258,1.0122,1.01225,24300000.0
2008-04-28 23:22:00,1.0124,1.01245,1.0124,1.01245,19200000.0
2008-04-28 23:23:00,1.01245,1.01245,1.0124,1.0124,16800000.0
2008-04-28 23:24:00,1.01245,1.01245,1.01245,1.01245,1200000.0
2008-04-28 23:25:00,1.0125,1.0125,1.0125,1.0125,25700000.0
2008-04-28 23:26:00,1.01223,1.01243,1.01223,1.01243,1400000.0
2008-04-28 23:27:00,1.01255,1.0126,1.0125,1.0125,33000000.0
2008-04-28 23:28:00,1.0125,1.0125,1.0125,1.0125,120999996.0
2008-04-28 23:29:00,1.0125,1.013,1.0125,1.013,69899998.0
2008-04-28 23:30:00,1.013,1.01345,1.013,1.01345,72700000.0
2008-04-28 23:31:00,1.01345,1.01345,1.013,1.013,254800000.0
2008-04-28 23:32:00,1.013,1.0133,1.013,1.013,139600000.0
2008-04-28 23:33:00,1.013,1.01305,1.013,1.01305,52600000.0
2008-04-28 23:34:00,1.01282,1.01301,1.01282,1.01301,22600000.0
2008-04-28 23:35:00,1.01278,1.01298,1.01278,1.01285,79000000.0
2008-04-28 23:36:00,1.01296,1.013,1.01282,1.013,21900000.0
2008-04-28 23:37:00,1.01301,1.01301,1.01279,1.0129,29900000.0
2008-04-28 23:38:00,1.01298,1.01298,1.01276,1.01297,20200000.0
2008-04-28 23:39:00,1.013,1.01305,1.013,1.01305,51699999.0
2008-04-28 23:40:00,1.01305,1.01305,1.01305,1.01305,400000.0
2008-04-28 23:41:00,1.013,1.01305,1.013,1.01305,8700000.0
2008-04-28 23:42:00,1.01285,1.01295,1.01281,1.01281,1400000.0
2008-04-28 23:43:00,1.01305,1.01305,1.013,1.013,17800000.0
2008-04-28 23:44:00,1.01291,1.01291,1.01275,1.01289,15200000.0
2008-04-28 23:45:00,1.01305,1.01305,1.01305,1.01305,400000.0
2008-04-28 23:46:00,1.01294,1.01308,1.01286,1.01286,6700000.0
2008-04-28 23:47:00,1.01315,1.01315,1.01315,1.01315,1200000.0
2008-04-28 23:48:00,1.01315,1.01325,1.01315,1.01325,6900000.0
2008-04-28 23:49:00,1.01305,1.01307,1.01296,1.01305,62500000.0
2008-04-28 23:50:00,1.0133,1.0135,1.0133,1.0135,34300000.0
2008-04-28 23:51:00,1.0135,1.0135,1.0135,1.0135,400000.0
2008-04-28 23:52:00,1.0134,1.0134,1.01335,1.01335,10600000.0
2008-04-28 23:53:00,1.01335,1.0135,1.01335,1.0135,15000000.0
2008-04-28 23:54:00,1.0134,1.0134,1.01335,1.01335,40000000.0
2008-04-28 23:55:00,1.01313,1.01319,1.0131,1.01319,32900000.0
2008-04-28 23:56:00,1.01335,1.0134,1.01335,1.0134,16800000.0
2008-04-28 23:57:00,1.01316,1.01319,1.01309,1.0131,95800000.0
2008-04-28 23:58:00,1.01335,1.0134,1.01335,1.0134,5600000.0
2008-04-28 23:59:00,1.0134,1.0134,1.0133,1.0133,15500000.0
2008-04-29 00:00:00,1.0133,1.01355,1.0131,1.01355,80200000.0
2008-04-29 00:01:00,1.01355,1.01355,1.0135,1.0135,4800000.0
2008-04-29 00:02:00,1.0135,1.0136,1.01335,1.0135,134800000.0
2008-04-29 00:03:00,1.0135,1.01365,1.0134,1.0134,92600000.0
2008-04-29 00:04:00,1.0134,1.01355,1.01335,1.01355,15200000.0
2008-04-29 00:05:00,1.01375,1.01375,1.0137,1.0137,7200000.0
2008-04-29 00:06:00,1.0137,1.01385,1.0137,1.0138,16000000.0
2008-04-29 00:07:00,1.0138,1.0138,1.0137,1.0137,6400000.0
2008-04-29 00:08:00,1.01375,1.01375,1.01375,1.01375,800000.0
2008-04-29 00:09:00,1.0137,1.0137,1.0131,1.0133,253900000.0
2008-04-29 00:10:00,1.01325,1.01328,1.01315,1.01323,27100000.0
2008-04-29 00:11:00,1.01326,1.01332,1.01299,1.01314,381100000.0
2008-04-29 00:12:00,1.0133,1.0133,1.013,1.0133,105100000.0
2008-04-29 00:13:00,1.0133,1.0133,1.0133,1.0133,14200000.0
2008-04-29 00:14:00,1.01302,1.01322,1.01288,1.01288,254899999.0
2008-04-29 00:15:00,1.01297,1.01314,1.01295,1.01314,39200000.0
2008-04-29 00:16:00,1.0133,1.0133,1.0133,1.0133,78100000.0
2008-04-29 00:17:00,1.0133,1.0133,1.0131,1.01315,148000000.0
2008-04-29 00:18:00,1.01315,1.01315,1.01315,1.01315,1600000.0
2008-04-29 00:19:00,1.0131,1.0131,1.013,1.013,222399999.0
2008-04-29 00:20:00,1.0131,1.0131,1.0129,1.0129,207399994.0
2008-04-29 00:21:00,1.0129,1.0129,1.0126,1.0128,80200000.0
2008-04-29 00:22:00,1.0128,1.0128,1.0125,1.0125,59100000.0
2008-04-29 00:23:00,1.0125,1.0129,1.0125,1.0126,79400000.0
2008-04-29 00:24:00,1.0126,1.0126,1.0124,1.0124,129000000.0
2008-04-29 00:25:00,1.0124,1.0126,1.0122,1.0122,139500000.0
2008-04-29 00:26:00,1.0123,1.0124,1.0123,1.0124,100000000.0
2008-04-29 00:27:00,1.01233,1.01233,1.01222,1.01224,59600000.0
2008-04-29 00:28:00,1.0124,1.0126,1.0124,1.0126,55800000.0
2008-04-29 00:29:00,1.0126,1.0126,1.0126,1.0126,4800000.0
2008-04-29 00:30:00,1.01219,1.01242,1.01217,1.01228,94900001.0
2008-04-29 00:31:00,1.01221,1.01226,1.01214,1.01214,165100001.0
2008-04-29 00:32:00,1.0126,1.0126,1.0126,1.0126,12000000.0
2008-04-29 00:33:00,1.0126,1.0126,1.0126,1.0126,38400000.0
2008-04-29 00:34:00,1.0126,1.0126,1.0125,1.0125,56800000.0
2008-04-29 00:35:00,1.0125,1.0125,1.0125,1.0125,143200000.0
2008-04-29 00:36:00,1.0125,1.0125,1.0125,1.0125,62400000.0
2008-04-29 00:37:00,1.0125,1.0125,1.0125,1.0125,76800000.0
2008-04-29 00:38:00,1.0125,1.0125,1.0125,1.0125,91200000.0
2008-04-29 00:39:00,1.0125,1.0125,1.0124,1.0124,121600000.0
2008-04-29 00:40:00,1.0124,1.0125,1.0124,1.0125,61599999.0
2008-04-29 00:41:00,1.0125,1.0125,1.0125,1.0125,5600000.0
2008-04-29 00:42:00,1.0125,1.0125,1.0125,1.0125,2400000.0
2008-04-29 00:43:00,1.0125,1.0125,1.0125,1.0125,8800000.0
2008-04-29 00:44:00,1.0125,1.01275,1.0125,1.0126,285500000.0
2008-04-29 00:45:00,1.0126,1.0126,1.0126,1.0126,36800000.0
2008-04-29 00:46:00,1.0126,1.0126,1.0126,1.0126,36800000.0
2008-04-29 00:47:00,1.0126,1.0126,1.0126,1.0126,41600000.0
2008-04-29 00:48:00,1.0126,1.01275,1.0126,1.0126,177300002.0
2008-04-29 00:49:00,1.0126,1.0126,1.0126,1.0126,39200000.0
2008-04-29 00:50:00,1.0126,1.0127,1.0126,1.01265,62400000.0
2008-04-29 00:51:00,1.0126,1.01265,1.0126,1.0126,146400003.0
2008-04-29 00:52:00,1.0126,1.0126,1.0126,1.0126,23200000.0
2008-04-29 00:53:00,1.01254,1.01265,1.01239,1.01265,226500000.0
2008-04-29 00:54:00,1.0126,1.0128,1.0126,1.0127,82600002.0
2008-04-29 00:55:00,1.0127,1.0128,1.0127,1.0127,15800000.0
2008-04-29 00:56:00,1.01261,1.01273,1.01241,1.01273,88100000.0
2008-04-29 00:57:00,1.0127,1.0127,1.0127,1.0127,2500000.0
2008-04-29 00:58:00,1.0127,1.0127,1.0125,1.0126,140500000.0
2008-04-29 00:59:00,1.0126,1.0127,1.0126,1.0127,32400000.0
2008-04-29 01:00:00,1.0127,1.0127,1.0125,1.0126,321799998.0
2008-04-29 01:01:00,1.0126,1.0126,1.0126,1.0126,4800000.0
2008-04-29 01:02:00,1.0125,1.0126,1.0125,1.0126,37299999.0
2008-04-29 01:03:00,1.0126,1.0128,1.0126,1.0126,50900000.0
2008-04-29 01:04:00,1.0126,1.0126,1.0125,1.0125,9100000.0
2008-04-29 01:05:00,1.0125,1.0125,1.0125,1.0125,257799997.0
2008-04-29 01:06:00,1.0126,1.0126,1.0126,1.0126,1600000.0
2008-04-29 01:07:00,1.0126,1.0126,1.0126,1.0126,8600000.0
2008-04-29 01:08:00,1.0126,1.01275,1.0126,1.0127,29300000.0
2008-04-29 01:09:00,1.0127,1.013,1.0127,1.013,35600000.0
2008-04-29 01:10:00,1.013,1.013,1.0126,1.0126,218100000.0
2008-04-29 01:11:00,1.0126,1.0126,1.0126,1.0126,55800000.0
2008-04-29 01:12:00,1.0126,1.0126,1.0126,1.0126,33900000.0
2008-04-29 01:13:00,1.01228,1.01228,1.01217,1.01222,87200000.0
2008-04-29 01:14:00,1.01231,1.01231,1.01222,1.01224,44300000.0
2008-04-29 01:15:00,1.0126,1.0126,1.0126,1.0126,10200000.0
2008-04-29 01:16:00,1.01222,1.01241,1.01222,1.0123,35900000.0
2008-04-29 01:17:00,1.01225,1.0123,1.01223,1.01223,12600000.0
2008-04-29 01:18:00,1.01242,1.01242,1.01226,1.01231,14400000.0
2008-04-29 01:19:00,1.01227,1.01227,1.01219,1.01223,9500000.0
2008-04-29 01:20:00,1.0124,1.0124,1.0124,1.0124,800000.0
2008-04-29 01:21:00,1.01224,1.01229,1.01205,1.0122,56400000.0
2008-04-29 01:22:00,1.01228,1.0123,1.01215,1.01226,11600000.0
2008-04-29 01:23:00,1.0124,1.0126,1.0124,1.0126,5600000.0
2008-04-29 01:24:00,1.01231,1.01242,1.01218,1.0122,32300000.0
2008-04-29 01:25:00,1.0126,1.0126,1.0126,1.0126,4800000.0
2008-04-29 01:26:00,1.0126,1.0126,1.0126,1.0126,43900000.0
2008-04-29 01:27:00,1.0126,1.0126,1.0126,1.0126,61700000.0
2008-04-29 01:28:00,1.0126,1.0126,1.0126,1.0126,9700000.0
2008-04-29 01:29:00,1.0126,1.0126,1.0126,1.0126,42900000.0
2008-04-29 01:30:00,1.0126,1.0127,1.0125,1.0126,28500000.0
2008-04-29 01:31:00,1.0126,1.0126,1.0126,1.0126,20000000.0
2008-04-29 01:32:00,1.0126,1.0126,1.0126,1.0126,32300000.0
2008-04-29 01:33:00,1.0126,1.0126,1.0126,1.0126,21200000.0
2008-04-29 01:34:00,1.0126,1.0126,1.0126,1.0126,26100000.0
2008-04-29 01:35:00,1.0126,1.0126,1.0126,1.0126,31800000.0
2008-04-29 01:36:00,1.0126,1.0126,1.0126,1.0126,14000000.0
2008-04-29 01:37:00,1.0126,1.0127,1.0126,1.0127,11000000.0
2008-04-29 01:38:00,1.0126,1.0127,1.0126,1.0126,29000000.0
2008-04-29 01:39:00,1.0126,1.0127,1.0126,1.0126,7000000.0
2008-04-29 01:40:00,1.0126,1.0126,1.0126,1.0126,3400000.0
2008-04-29 01:41:00,1.0126,1.0126,1.0126,1.0126,10900000.0
2008-04-29 01:42:00,1.0126,1.0126,1.0126,1.0126,9100000.0
2008-04-29 01:43:00,1.01236,1.01238,1.01218,1.01218,1000000.0
2008-04-29 01:44:00,1.0126,1.0126,1.0126,1.0126,800000.0
2008-04-29 01:45:00,1.0124,1.0124,1.01232,1.01232,20000000.0
2008-04-29 01:46:00,1.0126,1.0126,1.0126,1.0126,3700000.0
2008-04-29 01:47:00,1.0126,1.0126,1.0126,1.0126,2100000.0
2008-04-29 01:48:00,1.0123,1.0123,1.0123,1.0123,8000000.0
2008-04-29 01:49:00,1.0126,1.0126,1.0126,1.0126,2000000.0
2008-04-29 01:50:00,1.0126,1.0126,1.0126,1.0126,2800000.0
2008-04-29 01:51:00,1.0126,1.0126,1.0126,1.0126,7200000.0
2008-04-29 01:52:00,1.01218,1.01223,1.01207,1.01223,139600001.0
2008-04-29 01:53:00,1.0126,1.0126,1.0125,1.0125,80800000.0
2008-04-29 01:54:00,1.0125,1.0125,1.0125,1.0125,24800000.0
2008-04-29 01:55:00,1.01225,1.01225,1.01225,1.01225,1100000.0
2008-04-29 01:56:00,1.01232,1.01232,1.01218,1.01218,110999995.0
2008-04-29 01:57:00,1.0126,1.0126,1.0126,1.0126,12000000.0
2008-04-29 01:58:00,1.0127,1.0127,1.0126,1.0126,32700000.0
2008-04-29 01:59:00,1.0126,1.0126,1.0125,1.0125,82599999.0
2008-04-29 02:00:00,1.0125,1.0125,1.0125,1.0125,80000000.0
2008-04-29 02:01:00,1.0125,1.0125,1.0125,1.0125,48799999.0
2008-04-29 02:02:00,1.0125,1.0125,1.0125,1.0125,304000000.0
2008-04-29 02:03:00,1.0126,1.0128,1.0126,1.0128,111099998.0
2008-04-29 02:04:00,1.0128,1.0128,1.0128,1.0128,4000000.0
2008-04-29 02:05:00,1.01262,1.01265,1.01255,1.01265,16300000.0
2008-04-29 02:06:00,1.01238,1.01259,1.01238,1.01259,15500000.0
2008-04-29 02:07:00,1.0128,1.0128,1.0126,1.0127,154400001.0
2008-04-29 02:08:00,1.0127,1.0128,1.0127,1.0128,39100000.0
2008-04-29 02:09:00,1.0128,1.0128,1.0128,1.0128,16000000.0
2008-04-29 02:10:00,1.0128,1.0128,1.0127,1.0127,32000000.0
2008-04-29 02:11:00,1.0127,1.0127,1.0127,1.0127,8000000.0
2008-04-29 02:12:00,1.01247,1.01253,1.01227,1.01231,132200000.0
2008-04-29 02:13:00,1.01226,1.01235,1.0122,1.01235,23700000.0
2008-04-29 02:14:00,1.0127,1.0127,1.0127,1.0127,20000000.0
2008-04-29 02:15:00,1.0127,1.0127,1.0127,1.0127,33300000.0
2008-04-29 02:16:00,1.01218,1.01241,1.01218,1.01235,159400002.0
2008-04-29 02:17:00,1.0127,1.0128,1.0127,1.0128,58000000.0
2008-04-29 02:18:00,1.01243,1.01256,1.0121,1.0121,32700000.0
2008-04-29 02:19:00,1.0126,1.01262,1.01235,1.0125,2000000.0
2008-04-29 02:20:00,1.0123,1.01258,1.01229,1.01258,14200000.0
2008-04-29 02:21:00,1.01255,1.01267,1.01255,1.01267,27900000.0
2008-04-29 02:22:00,1.0127,1.0129,1.0127,1.0129,48499999.0
2008-04-29 02:23:00,1.01245,1.01263,1.01243,1.01243,14200000.0
2008-04-29 02:24:00,1.0129,1.0129,1.0129,1.0129,16800000.0
2008-04-29 02:25:00,1.0129,1.0131,1.0129,1.0129,145700000.0
2008-04-29 02:26:00,1.0129,1.0129,1.0129,1.0129,28800000.0
2008-04-29 02:27:00,1.0129,1.0129,1.0129,1.0129,12300000.0
2008-04-29 02:28:00,1.01266,1.01269,1.01245,1.01245,10000000.0
2008-04-29 02:29:00,1.0129,1.0129,1.0129,1.0129,24600000.0
2008-04-29 02:30:00,1.0129,1.0129,1.0129,1.0129,12300000.0
2008-04-29 02:31:00,1.0129,1.0129,1.0129,1.0129,8200000.0
2008-04-29 02:32:00,1.0129,1.0129,1.0129,1.0129,16300000.0
2008-04-29 02:33:00,1.0129,1.0129,1.0129,1.0129,12000000.0
2008-04-29 02:34:00,1.0129,1.0129,1.0129,1.0129,8000000.0
2008-04-29 02:35:00,1.0129,1.0129,1.0129,1.0129,32200000.0
2008-04-29 02:36:00,1.0129,1.0129,1.0128,1.0128,23100000.0
2008-04-29 02:37:00,1.0128,1.0128,1.0128,1.0128,13800000.0
2008-04-29 02:38:00,1.01255,1.01262,1.0122,1.01238,56699997.0
2008-04-29 02:39:00,1.0128,1.0128,1.0128,1.0128,13800000.0
2008-04-29 02:40:00,1.0128,1.0129,1.0128,1.0129,28700000.0
2008-04-29 02:41:00,1.0129,1.0129,1.0129,1.0129,8000000.0
2008-04-29 02:42:00,1.013,1.013,1.0128,1.0128,15500000.0
2008-04-29 02:43:00,1.0129,1.013,1.0129,1.0129,11300000.0
2008-04-29 02:44:00,1.0129,1.0129,1.0128,1.0128,21400000.0
2008-04-29 02:45:00,1.0128,1.0128,1.0128,1.0128,44000000.0
2008-04-29 02:46:00,1.0128,1.0129,1.0128,1.0129,77100000.0
2008-04-29 02:47:00,1.0129,1.0129,1.0129,1.0129,600000.0
2008-04-29 02:48:00,1.0129,1.0129,1.01285,1.01285,2200000.0
2008-04-29 02:49:00,1.01248,1.01267,1.01248,1.01265,81300000.0
2008-04-29 02:50:00,1.01285,1.01285,1.01285,1.01285,3200000.0
2008-04-29 02:51:00,1.0128,1.0129,1.0128,1.0129,17900000.0
2008-04-29 02:52:00,1.0128,1.0129,1.0127,1.0129,73400000.0
2008-04-29 02:53:00,1.0129,1.0129,1.01265,1.01265,49900000.0
2008-04-29 02:54:00,1.0127,1.0127,1.01255,1.01255,108000000.0
2008-04-29 02:55:00,1.01255,1.01255,1.0125,1.0125,27600000.0
2008-04-29 02:56:00,1.0125,1.0125,1.0125,1.0125,43400000.0
2008-04-29 02:57:00,1.0125,1.0125,1.0125,1.0125,69600000.0
2008-04-29 02:58:00,1.0125,1.0125,1.0125,1.0125,13400000.0
2008-04-29 02:59:00,1.0125,1.0125,1.0125,1.0125,13400000.0
2008-04-29 03:00:00,1.0125,1.0125,1.0125,1.0125,42400000.0
2008-04-29 03:01:00,1.0125,1.0125,1.0125,1.0125,12300000.0
2008-04-29 03:02:00,1.0125,1.0125,1.0125,1.0125,73900000.0
2008-04-29 03:03:00,1.0125,1.0125,1.0125,1.0125,109300000.0
2008-04-29 03:04:00,1.0125,1.0125,1.0125,1.0125,13600000.0
2008-04-29 03:05:00,1.0125,1.0125,1.0124,1.0124,150099998.0
2008-04-29 03:06:00,1.0124,1.0126,1.0124,1.0126,185700000.0
2008-04-29 03:07:00,1.0126,1.0126,1.0126,1.0126,4300000.0
2008-04-29 03:08:00,1.01215,1.01243,1.01215,1.01237,28200000.0
2008-04-29 03:09:00,1.0126,1.0126,1.0124,1.0124,171900000.0
2008-04-29 03:10:00,1.0124,1.0125,1.0124,1.0125,80900001.0
2008-04-29 03:11:00,1.0125,1.0125,1.0125,1.0125,12700000.0
2008-04-29 03:12:00,1.0125,1.0127,1.0125,1.0125,152999997.0
2008-04-29 03:13:00,1.0125,1.0125,1.0125,1.0125,12700000.0
2008-04-29 03:14:00,1.0125,1.0125,1.0125,1.0125,34900000.0
2008-04-29 03:15:00,1.0123,1.0123,1.01213,1.01213,4200000.0
2008-04-29 03:16:00,1.0125,1.0125,1.0125,1.0125,67700000.0
2008-04-29 03:17:00,1.0125,1.0126,1.0125,1.0126,160199999.0
2008-04-29 03:18:00,1.01225,1.0123,1.01222,1.01223,14600000.0
2008-04-29 03:19:00,1.0126,1.0126,1.0126,1.0126,4300000.0
2008-04-29 03:20:00,1.01243,1.01243,1.01215,1.01215,2100000.0
2008-04-29 03:21:00,1.01235,1.01236,1.01223,1.01236,5300000.0
2008-04-29 03:22:00,1.0125,1.0125,1.0125,1.0125,35200001.0
2008-04-29 03:23:00,1.0125,1.0125,1.0125,1.0125,35200001.0
2008-04-29 03:24:00,1.0125,1.0125,1.0125,1.0125,71200001.0
2008-04-29 03:25:00,1.0125,1.0125,1.0125,1.0125,108000002.0
2008-04-29 03:26:00,1.0125,1.0125,1.0125,1.0125,72800001.0
2008-04-29 03:27:00,1.0125,1.0125,1.0125,1.0125,70400002.0
2008-04-29 03:28:00,1.0125,1.0127,1.0125,1.0127,205900001.0
2008-04-29 03:29:00,1.0127,1.0127,1.0127,1.0127,13300000.0
2008-04-29 03:30:00,1.0127,1.0127,1.0127,1.0127,8600000.0
2008-04-29 03:31:00,1.01251,1.01251,1.01217,1.01217,5400000.0
2008-04-29 03:32:00,1.0127,1.0128,1.0127,1.0128,70600000.0
2008-04-29 03:33:00,1.0128,1.0128,1.0127,1.0128,74399999.0
2008-04-29 03:34:00,1.0128,1.0135,1.0128,1.0132,179000001.0
2008-04-29 03:35:00,1.0133,1.0134,1.01295,1.01295,75800000.0
2008-04-29 03:36:00,1.0129,1.0129,1.0129,1.0129,94200001.0
2008-04-29 03:37:00,1.01305,1.0132,1.0128,1.0129,166700002.0
2008-04-29 03:38:00,1.0129,1.01295,1.0129,1.0129,764199999.0
2008-04-29 03:39:00,1.0129,1.0129,1.0129,1.0129,96799998.0
2008-04-29 03:40:00,1.0129,1.0129,1.0129,1.0129,23799999.0
2008-04-29 03:41:00,1.013,1.0134,1.013,1.0134,384999996.0
2008-04-29 03:42:00,1.0134,1.0134,1.0134,1.0134,190900004.0
2008-04-29 03:43:00,1.0134,1.0134,1.01325,1.01325,600000.0
2008-04-29 03:44:00,1.0135,1.0135,1.0135,1.0135,57200000.0
2008-04-29 03:45:00,1.0136,1.0138,1.0136,1.0136,277299999.0
2008-04-29 03:46:00,1.0137,1.0138,1.0135,1.0135,378599998.0
2008-04-29 03:47:00,1.01355,1.0138,1.01355,1.0138,193500000.0
2008-04-29 03:48:00,1.0138,1.0142,1.0138,1.0142,330700000.0
2008-04-29 03:49:00,1.01374,1.01395,1.01358,1.01379,63200000.0
2008-04-29 03:50:00,1.01376,1.01398,1.01361,1.01395,88000000.0
2008-04-29 03:51:00,1.0142,1.0142,1.0142,1.0142,2700000.0
2008-04-29 03:52:00,1.0142,1.0143,1.0142,1.0143,5300000.0
2008-04-29 03:53:00,1.0142,1.0143,1.0141,1.0141,13700000.0
2008-04-29 03:54:00,1.0141,1.0141,1.0141,1.0141,23000000.0
2008-04-29 03:55:00,1.0141,1.0141,1.0141,1.0141,11100000.0
2008-04-29 03:56:00,1.01327,1.01373,1.01327,1.0136,122000000.0
2008-04-29 03:57:00,1.0141,1.0143,1.0141,1.0143,209300000.0
2008-04-29 03:58:00,1.0143,1.0144,1.0143,1.0143,462200002.0
2008-04-29 03:59:00,1.0143,1.0143,1.0137,1.0143,615600002.0
2008-04-29 04:00:00,1.0143,1.0145,1.01405,1.0144,370100000.0
2008-04-29 04:01:00,1.0144,1.0144,1.0143,1.0144,79800000.0
2008-04-29 04:02:00,1.0144,1.0144,1.0144,1.0144,80800000.0
2008-04-29 04:03:00,1.0144,1.0144,1.0144,1.0144,26100000.0
2008-04-29 04:04:00,1.0144,1.0144,1.0143,1.0143,17200000.0
2008-04-29 04:05:00,1.0143,1.0143,1.0143,1.0143,83400000.0
2008-04-29 04:06:00,1.0143,1.0144,1.0143,1.0143,30600000.0
2008-04-29 04:07:00,1.0143,1.0143,1.0143,1.0143,27200000.0
2008-04-29 04:08:00,1.0143,1.0144,1.0143,1.0143,11700000.0
2008-04-29 04:09:00,1.0143,1.0143,1.0143,1.0143,24200000.0
2008-04-29 04:10:00,1.0143,1.0143,1.0142,1.0142,47500000.0
2008-04-29 04:11:00,1.0142,1.0142,1.0142,1.0142,34500000.0
2008-04-29 04:12:00,1.0142,1.0142,1.0142,1.0142,11800000.0
2008-04-29 04:13:00,1.01379,1.01395,1.01379,1.01393,33200000.0
2008-04-29 04:14:00,1.0142,1.0143,1.0142,1.0143,12500000.0
2008-04-29 04:15:00,1.0143,1.0143,1.0142,1.0142,15600000.0
2008-04-29 04:16:00,1.0142,1.0142,1.0142,1.0142,3900000.0
2008-04-29 04:17:00,1.01408,1.01408,1.01383,1.01387,28900000.0
2008-04-29 04:18:00,1.0138,1.01392,1.01378,1.01392,89400000.0
2008-04-29 04:19:00,1.0142,1.0142,1.0141,1.0141,125299997.0
2008-04-29 04:20:00,1.0141,1.0141,1.0141,1.0141,700000.0
2008-04-29 04:21:00,1.01398,1.01398,1.01372,1.01393,4600000.0
2008-04-29 04:22:00,1.0141,1.0141,1.014,1.0141,22900000.0
2008-04-29 04:23:00,1.0141,1.0141,1.0141,1.0141,1200000.0
2008-04-29 04:24:00,1.0141,1.0141,1.0141,1.0141,51500000.0
2008-04-29 04:25:00,1.0141,1.0141,1.014,1.014,58000000.0
2008-04-29 04:26:00,1.014,1.0141,1.014,1.0141,13200000.0
2008-04-29 04:27:00,1.0141,1.0141,1.0141,1.0141,400000.0
2008-04-29 04:28:00,1.014,1.0141,1.014,1.0141,13600000.0
2008-04-29 04:29:00,1.0139,1.01392,1.01388,1.01388,9600000.0
2008-04-29 04:30:00,1.0141,1.0141,1.0141,1.0141,200000.0
2008-04-29 04:31:00,1.0141,1.0141,1.0141,1.0141,200000.0
2008-04-29 04:32:00,1.0141,1.0141,1.0141,1.0141,800000.0
2008-04-29 04:33:00,1.01375,1.0138,1.0136,1.01375,118600000.0
2008-04-29 04:34:00,1.0138,1.0138,1.0138,1.0138,51500000.0
2008-04-29 04:35:00,1.01382,1.01382,1.01382,1.01382,27500000.0
2008-04-29 04:36:00,1.0141,1.0141,1.0141,1.0141,400000.0
2008-04-29 04:37:00,1.0139,1.0139,1.0139,1.0139,7300000.0
2008-04-29 04:38:00,1.0139,1.0139,1.0139,1.0139,6400000.0
2008-04-29 04:39:00,1.0139,1.0139,1.0139,1.0139,4000000.0
2008-04-29 04:40:00,1.014,1.014,1.0139,1.0139,7200000.0
2008-04-29 04:41:00,1.0139,1.0142,1.0139,1.0141,52900000.0
2008-04-29 04:42:00,1.01377,1.01387,1.01371,1.01372,36100000.0
2008-04-29 04:43:00,1.0141,1.0141,1.0141,1.0141,600000.0
2008-04-29 04:44:00,1.01385,1.01392,1.01385,1.01392,9600000.0
2008-04-29 04:45:00,1.01382,1.01385,1.0137,1.01382,89600000.0
2008-04-29 04:46:00,1.01388,1.01388,1.01377,1.01382,60500000.0
2008-04-29 04:47:00,1.014,1.014,1.014,1.014,800000.0
2008-04-29 04:48:00,1.0139,1.0139,1.0139,1.0139,2400000.0
2008-04-29 04:49:00,1.0139,1.0139,1.0139,1.0139,2400000.0
2008-04-29 04:50:00,1.0139,1.0139,1.0139,1.0139,2400000.0
2008-04-29 04:51:00,1.0141,1.0141,1.014,1.014,13500000.0
2008-04-29 04:52:00,1.01374,1.01376,1.01374,1.01376,17100000.0
2008-04-29 04:53:00,1.0138,1.01382,1.01375,1.0138,81300000.0
2008-04-29 04:54:00,1.0143,1.0143,1.0141,1.0141,800000.0
2008-04-29 04:55:00,1.0141,1.0141,1.0141,1.0141,200000.0
2008-04-29 04:56:00,1.0141,1.0141,1.0141,1.0141,600000.0
2008-04-29 04:57:00,1.0141,1.0141,1.0141,1.0141,2600000.0
2008-04-29 04:58:00,1.0141,1.0141,1.0141,1.0141,400000.0
2008-04-29 04:59:00,1.01355,1.0137,1.01355,1.0137,9100000.0
2008-04-29 05:00:00,1.01376,1.01376,1.01352,1.01358,14900000.0
2008-04-29 05:01:00,1.014,1.014,1.014,1.014,700000.0
2008-04-29 05:02:00,1.01379,1.01391,1.01379,1.01387,14800000.0
2008-04-29 05:03:00,1.0138,1.01391,1.0138,1.0138,12800000.0
2008-04-29 05:04:00,1.014,1.014,1.014,1.014,28000000.0
2008-04-29 05:05:00,1.01372,1.01389,1.01372,1.01386,58900000.0
2008-04-29 05:06:00,1.014,1.0142,1.014,1.0142,55400000.0
2008-04-29 05:07:00,1.0141,1.0142,1.014,1.0142,27400000.0
2008-04-29 05:08:00,1.0142,1.0142,1.0142,1.0142,600000.0
2008-04-29 05:09:00,1.01404,1.01408,1.01386,1.01386,7400000.0
2008-04-29 05:10:00,1.0142,1.0143,1.014,1.0143,67400000.0
2008-04-29 05:11:00,1.0143,1.0143,1.014,1.0142,50400000.0
2008-04-29 05:12:00,1.0142,1.0142,1.0142,1.0142,600000.0
2008-04-29 05:13:00,1.0142,1.0142,1.0142,1.0142,1200000.0
2008-04-29 05:14:00,1.0142,1.0142,1.0142,1.0142,3600000.0
2008-04-29 05:15:00,1.01393,1.01406,1.01386,1.01406,16800000.0
2008-04-29 05:16:00,1.0142,1.0142,1.014,1.014,56700000.0
2008-04-29 05:17:00,1.0139,1.0141,1.0138,1.0139,127200000.0
2008-04-29 05:18:00,1.01366,1.01372,1.01353,1.01372,3500000.0
2008-04-29 05:19:00,1.0138,1.0138,1.0138,1.0138,2300000.0
2008-04-29 05:20:00,1.01376,1.01384,1.0137,1.01377,24200000.0
2008-04-29 05:21:00,1.0138,1.0138,1.0138,1.0138,400000.0
2008-04-29 05:22:00,1.0139,1.0139,1.0138,1.0138,186800000.0
2008-04-29 05:23:00,1.0138,1.0138,1.0138,1.0138,26100000.0
2008-04-29 05:24:00,1.0138,1.0138,1.0138,1.0138,10700000.0
2008-04-29 05:25:00,1.01348,1.0137,1.01348,1.01358,20400000.0
2008-04-29 05:26:00,1.0138,1.0138,1.0138,1.0138,7200000.0
2008-04-29 05:27:00,1.0138,1.0138,1.0138,1.0138,3200000.0
2008-04-29 05:28:00,1.0138,1.0138,1.0138,1.0138,22600000.0
2008-04-29 05:29:00,1.01346,1.01359,1.01346,1.01359,3800000.0
2008-04-29 05:30:00,1.01355,1.0136,1.01353,1.0136,1200000.0
2008-04-29 05:31:00,1.0138,1.0138,1.0138,1.0138,16500000.0
2008-04-29 05:32:00,1.0138,1.0138,1.0138,1.0138,33000000.0
2008-04-29 05:33:00,1.01365,1.01365,1.01365,1.01365,200000.0
2008-04-29 05:34:00,1.01363,1.01363,1.01358,1.0136,1600000.0
2008-04-29 05:35:00,1.0138,1.0138,1.0138,1.0138,3300000.0
2008-04-29 05:36:00,1.0138,1.0138,1.0138,1.0138,6600000.0
2008-04-29 05:37:00,1.0138,1.0138,1.0138,1.0138,5800000.0
2008-04-29 05:38:00,1.0138,1.0138,1.0138,1.0138,13900000.0
2008-04-29 05:39:00,1.0138,1.0138,1.0138,1.0138,11200000.0
2008-04-29 05:40:00,1.01345,1.01363,1.01345,1.01356,14100000.0
2008-04-29 05:41:00,1.0138,1.0138,1.0138,1.0138,3200000.0
2008-04-29 05:42:00,1.0138,1.0138,1.0138,1.0138,16800000.0
2008-04-29 05:43:00,1.01368,1.01368,1.01368,1.01368,1600000.0
2008-04-29 05:44:00,1.0138,1.0138,1.0138,1.0138,28000000.0
2008-04-29 05:45:00,1.0138,1.0138,1.0138,1.0138,12800000.0
2008-04-29 05:46:00,1.0138,1.0138,1.0138,1.0138,1600000.0
2008-04-29 05:47:00,1.0138,1.0138,1.0138,1.0138,2400000.0
2008-04-29 05:48:00,1.01359,1.01359,1.01343,1.01343,22900000.0
2008-04-29 05:49:00,1.0138,1.0138,1.0138,1.0138,800000.0
2008-04-29 05:50:00,1.01357,1.01357,1.01347,1.01355,16400000.0
2008-04-29 05:51:00,1.01343,1.0136,1.01343,1.01357,36200000.0
2008-04-29 05:52:00,1.01346,1.01359,1.01346,1.01349,20200000.0
2008-04-29 05:53:00,1.01355,1.01362,1.01348,1.01352,54500000.0
2008-04-29 05:54:00,1.0137,1.0137,1.0137,1.0137,1600000.0
2008-04-29 05:55:00,1.0138,1.0141,1.0138,1.0141,40000000.0
2008-04-29 05:56:00,1.0141,1.0141,1.014,1.014,12600000.0
2008-04-29 05:57:00,1.014,1.014,1.014,1.014,51100000.0
2008-04-29 05:58:00,1.0138,1.01383,1.01361,1.01376,17900000.0
2008-04-29 05:59:00,1.014,1.014,1.014,1.014,18000000.0
2008-04-29 06:00:00,1.014,1.014,1.0138,1.0139,38100000.0
2008-04-29 06:01:00,1.01366,1.01375,1.01366,1.01375,5000000.0
2008-04-29 06:02:00,1.01367,1.01381,1.01351,1.01381,3800000.0
2008-04-29 06:03:00,1.01372,1.01375,1.0137,1.0137,7800000.0
2008-04-29 06:04:00,1.01355,1.0137,1.01355,1.0137,12800000.0
2008-04-29 06:05:00,1.01372,1.01384,1.01365,1.01372,10300000.0
2008-04-29 06:06:00,1.0138,1.0138,1.0138,1.0138,3200000.0
2008-04-29 06:07:00,1.01375,1.01378,1.0137,1.0137,5000000.0
2008-04-29 06:08:00,1.01385,1.0141,1.01385,1.014,8600000.0
2008-04-29 06:09:00,1.01383,1.01383,1.01367,1.01369,5000000.0
2008-04-29 06:10:00,1.0137,1.01384,1.0137,1.01377,3200000.0
2008-04-29 06:11:00,1.01389,1.01389,1.01368,1.01368,1600000.0
2008-04-29 06:12:00,1.01368,1.01374,1.01368,1.01373,2600000.0
2008-04-29 06:13:00,1.014,1.014,1.014,1.014,800000.0
2008-04-29 06:14:00,1.014,1.014,1.0139,1.0139,32900000.0
2008-04-29 06:15:00,1.01367,1.0138,1.01342,1.01365,86500000.0
2008-04-29 06:16:00,1.01361,1.01375,1.01361,1.01375,21200000.0
2008-04-29 06:17:00,1.014,1.014,1.014,1.014,2400000.0
2008-04-29 06:18:00,1.014,1.014,1.01365,1.01365,72600000.0
2008-04-29 06:19:00,1.01365,1.0138,1.01365,1.0137,49600000.0
2008-04-29 06:20:00,1.01341,1.01353,1.01332,1.01353,46200000.0
2008-04-29 06:21:00,1.0137,1.0137,1.0136,1.0136,66999999.0
2008-04-29 06:22:00,1.0136,1.0136,1.0136,1.0136,400000.0
2008-04-29 06:23:00,1.01334,1.01334,1.0132,1.01332,16800000.0
2008-04-29 06:24:00,1.01332,1.01341,1.01314,1.01337,21000000.0
2008-04-29 06:25:00,1.01336,1.0135,1.01324,1.01337,26400000.0
2008-04-29 06:26:00,1.0135,1.0135,1.0135,1.0135,19200001.0
2008-04-29 06:27:00,1.0135,1.0135,1.0133,1.0133,215200001.0
2008-04-29 06:28:00,1.0133,1.0134,1.0133,1.0134,62200000.0
2008-04-29 06:29:00,1.01325,1.01329,1.01325,1.01328,4800000.0
2008-04-29 06:30:00,1.0134,1.0134,1.0134,1.0134,18300000.0
2008-04-29 06:31:00,1.0134,1.0134,1.0134,1.0134,18300000.0
2008-04-29 06:32:00,1.01324,1.01324,1.01307,1.01324,5000000.0
2008-04-29 06:33:00,1.0134,1.0134,1.0134,1.0134,8900000.0
2008-04-29 06:34:00,1.01324,1.01324,1.01317,1.01323,4000000.0
2008-04-29 06:35:00,1.01328,1.01333,1.01328,1.01333,5800000.0
2008-04-29 06:36:00,1.0133,1.0134,1.0133,1.0134,14500000.0
2008-04-29 06:37:00,1.0134,1.0134,1.0134,1.0134,55900000.0
2008-04-29 06:38:00,1.0134,1.0134,1.0134,1.0134,22500000.0
2008-04-29 06:39:00,1.0134,1.0134,1.0134,1.0134,15800000.0
2008-04-29 06:40:00,1.01345,1.01345,1.01345,1.01345,1600000.0
2008-04-29 06:41:00,1.0134,1.0134,1.0134,1.0134,10300000.0
2008-04-29 06:42:00,1.0134,1.0134,1.0133,1.0133,54400001.0
2008-04-29 06:43:00,1.0133,1.01345,1.0133,1.01345,43200000.0
2008-04-29 06:44:00,1.01345,1.0135,1.0134,1.0135,16400000.0
2008-04-29 06:45:00,1.0135,1.0135,1.0135,1.0135,400000.0
2008-04-29 06:46:00,1.01324,1.01335,1.01306,1.01319,17600000.0
2008-04-29 06:47:00,1.0132,1.01335,1.0132,1.01335,5400000.0
2008-04-29 06:48:00,1.0135,1.0135,1.0135,1.0135,1900000.0
2008-04-29 06:49:00,1.0135,1.0135,1.01345,1.01345,3200000.0
2008-04-29 06:50:00,1.01318,1.0133,1.01311,1.0133,34800000.0
2008-04-29 06:51:00,1.01345,1.01365,1.0134,1.0134,35700000.0
2008-04-29 06:52:00,1.01329,1.0133,1.01319,1.01328,8800000.0
2008-04-29 06:53:00,1.01331,1.01349,1.01331,1.01337,26700000.0
2008-04-29 06:54:00,1.01304,1.01349,1.01304,1.01323,35900000.0
2008-04-29 06:55:00,1.01345,1.0136,1.01345,1.0136,31200000.0
2008-04-29 06:56:00,1.01319,1.01334,1.01319,1.01334,17400000.0
2008-04-29 06:57:00,1.0136,1.0136,1.01355,1.0136,5200000.0
2008-04-29 06:58:00,1.0136,1.0136,1.0136,1.0136,800000.0
2008-04-29 06:59:00,1.01337,1.01348,1.01337,1.01343,44900000.0
2008-04-29 07:00:00,1.01341,1.01349,1.01329,1.01329,59000000.0
2008-04-29 07:01:00,1.0135,1.01352,1.01333,1.01337,10700000.0
2008-04-29 07:02:00,1.01337,1.01346,1.01326,1.01338,26100000.0
2008-04-29 07:03:00,1.01345,1.01345,1.01345,1.01345,3200000.0
2008-04-29 07:04:00,1.0133,1.0133,1.0133,1.0133,1100000.0
2008-04-29 07:05:00,1.01335,1.01335,1.01335,1.01335,400000.0
2008-04-29 07:06:00,1.0134,1.01343,1.01337,1.01337,6900000.0
2008-04-29 07:07:00,1.0133,1.01345,1.0133,1.0134,20700000.0
2008-04-29 07:08:00,1.01329,1.01338,1.01324,1.0133,18400000.0
2008-04-29 07:09:00,1.01335,1.01349,1.01335,1.01342,11400000.0
2008-04-29 07:10:00,1.01335,1.01349,1.01333,1.01337,13500000.0
2008-04-29 07:11:00,1.01326,1.01338,1.01321,1.01329,16100000.0
2008-04-29 07:12:00,1.01325,1.01325,1.01325,1.01325,3500000.0
2008-04-29 07:13:00,1.01325,1.01325,1.01325,1.01325,6700000.0
2008-04-29 07:14:00,1.01325,1.01325,1.01325,1.01325,400000.0
2008-04-29 07:15:00,1.01325,1.0134,1.01325,1.0134,18900000.0
2008-04-29 07:16:00,1.0134,1.0134,1.0134,1.0134,400000.0
2008-04-29 07:17:00,1.01345,1.01345,1.01321,1.01321,29600000.0
2008-04-29 07:18:00,1.01324,1.01324,1.01304,1.0132,42700000.0
2008-04-29 07:19:00,1.01345,1.0135,1.01345,1.0135,3900000.0
2008-04-29 07:20:00,1.01333,1.01339,1.01318,1.01318,6700000.0
2008-04-29 07:21:00,1.01334,1.01337,1.01327,1.01327,3500000.0
2008-04-29 07:22:00,1.01325,1.01331,1.01321,1.01331,2400000.0
2008-04-29 07:23:00,1.01322,1.01342,1.01322,1.01342,9900000.0
2008-04-29 07:24:00,1.01335,1.01345,1.01335,1.01345,28200000.0
2008-04-29 07:25:00,1.01345,1.01355,1.01345,1.01355,33200001.0
2008-04-29 07:26:00,1.01327,1.01342,1.01327,1.01341,8900000.0
2008-04-29 07:27:00,1.01344,1.01344,1.01334,1.0134,6300000.0
2008-04-29 07:28:00,1.01334,1.01335,1.01321,1.01335,13700000.0
2008-04-29 07:29:00,1.01355,1.01355,1.01355,1.01355,400000.0
2008-04-29 07:30:00,1.0136,1.0136,1.0136,1.0136,400000.0
2008-04-29 07:31:00,1.0136,1.0137,1.0136,1.0136,10100000.0
2008-04-29 07:32:00,1.01365,1.0137,1.0136,1.0136,1400000.0
2008-04-29 07:33:00,1.0136,1.0136,1.0136,1.0136,600000.0
2008-04-29 07:34:00,1.0137,1.0137,1.0137,1.0137,3600000.0
2008-04-29 07:35:00,1.0137,1.0137,1.0137,1.0137,600000.0
2008-04-29 07:36:00,1.01344,1.01344,1.01329,1.01329,400000.0
2008-04-29 07:37:00,1.0137,1.0137,1.0136,1.0137,2800000.0
2008-04-29 07:38:00,1.0137,1.0137,1.0136,1.0136,1400000.0
2008-04-29 07:39:00,1.0136,1.0136,1.0136,1.0136,400000.0
2008-04-29 07:40:00,1.01342,1.01343,1.01321,1.01341,24500000.0
2008-04-29 07:41:00,1.0136,1.0136,1.0135,1.0136,2600000.0
2008-04-29 07:42:00,1.0136,1.0136,1.0136,1.0136,2000000.0
2008-04-29 07:43:00,1.0136,1.0136,1.0136,1.0136,600000.0
2008-04-29 07:44:00,1.01328,1.01349,1.01323,1.01338,47400000.0
2008-04-29 07:45:00,1.01337,1.01345,1.01337,1.0134,23400000.0
2008-04-29 07:46:00,1.01314,1.01346,1.01314,1.0132,68800000.0
2008-04-29 07:47:00,1.01365,1.0137,1.0135,1.0136,28700000.0
2008-04-29 07:48:00,1.0136,1.0136,1.01355,1.01355,1400000.0
2008-04-29 07:49:00,1.01336,1.01342,1.0133,1.0133,24300000.0
2008-04-29 07:50:00,1.01327,1.01327,1.01314,1.01325,38200000.0
2008-04-29 07:51:00,1.0136,1.0136,1.0136,1.0136,1000000.0
2008-04-29 07:52:00,1.0136,1.0136,1.01355,1.01355,1900000.0
2008-04-29 07:53:00,1.01315,1.01328,1.01285,1.01316,39200000.0
2008-04-29 07:54:00,1.01323,1.01344,1.01323,1.01344,41500000.0
2008-04-29 07:55:00,1.01318,1.01328,1.01318,1.01328,8400000.0
2008-04-29 07:56:00,1.0136,1.0136,1.0136,1.0136,1000000.0
2008-04-29 07:57:00,1.01344,1.01344,1.01323,1.01323,13300000.0
2008-04-29 07:58:00,1.01335,1.0134,1.01324,1.0134,3700000.0
2008-04-29 07:59:00,1.0136,1.0136,1.0135,1.0135,2600000.0
2008-04-29 08:00:00,1.0135,1.0138,1.0135,1.0135,26000000.0
2008-04-29 08:01:00,1.0136,1.0137,1.0136,1.01365,2000000.0
2008-04-29 08:02:00,1.0137,1.01375,1.0136,1.0136,26600000.0
2008-04-29 08:03:00,1.0136,1.0136,1.01345,1.01345,4700000.0
2008-04-29 08:04:00,1.0135,1.0139,1.0135,1.0139,9700000.0
2008-04-29 08:05:00,1.01385,1.01385,1.0135,1.0135,15000000.0
2008-04-29 08:06:00,1.0135,1.0135,1.0135,1.0135,6300000.0
2008-04-29 08:07:00,1.0135,1.0135,1.0134,1.0134,13500000.0
2008-04-29 08:08:00,1.0134,1.0134,1.0126,1.0129,65800000.0
2008-04-29 08:09:00,1.0129,1.01305,1.01275,1.0128,75100001.0
2008-04-29 08:10:00,1.0128,1.01305,1.0128,1.0128,33500000.0
2008-04-29 08:11:00,1.0128,1.01295,1.0128,1.0129,7600000.0
2008-04-29 08:12:00,1.01295,1.013,1.01295,1.013,3400000.0
2008-04-29 08:13:00,1.013,1.013,1.0129,1.0129,11900000.0
2008-04-29 08:14:00,1.0129,1.01295,1.0128,1.0128,5200000.0
2008-04-29 08:15:00,1.0128,1.0128,1.0128,1.0128,1000000.0
2008-04-29 08:16:00,1.0128,1.01285,1.0123,1.0123,19100000.0
2008-04-29 08:17:00,1.0123,1.0123,1.012,1.01205,19900000.0
2008-04-29 08:18:00,1.01205,1.01205,1.0118,1.0119,30600000.0
2008-04-29 08:19:00,1.0119,1.01205,1.0118,1.01185,14800000.0
2008-04-29 08:20:00,1.0119,1.01305,1.0119,1.0127,12800000.0
2008-04-29 08:21:00,1.0127,1.0127,1.0121,1.0126,65700000.0
2008-04-29 08:22:00,1.0125,1.01325,1.01245,1.013,53000000.0
2008-04-29 08:23:00,1.01271,1.0128,1.01245,1.01261,6300000.0
2008-04-29 08:24:00,1.01305,1.0136,1.01305,1.0135,19400000.0
2008-04-29 08:25:00,1.01365,1.01365,1.0136,1.01365,3600000.0
2008-04-29 08:26:00,1.0137,1.0137,1.0137,1.0137,400000.0
2008-04-29 08:27:00,1.01355,1.0137,1.01355,1.0137,4300000.0
2008-04-29 08:28:00,1.0137,1.0137,1.0137,1.0137,4800000.0
2008-04-29 08:29:00,1.0137,1.0137,1.01365,1.01365,800000.0
2008-04-29 08:30:00,1.01355,1.0137,1.01355,1.0136,9100000.0
2008-04-29 08:31:00,1.01365,1.0137,1.0136,1.0136,4600000.0
2008-04-29 08:32:00,1.0136,1.0136,1.0136,1.0136,1800000.0
2008-04-29 08:33:00,1.0136,1.014,1.0136,1.0138,16400000.0
2008-04-29 08:34:00,1.0138,1.0139,1.0138,1.0139,11300000.0
2008-04-29 08:35:00,1.0139,1.0141,1.0137,1.0141,10000000.0
2008-04-29 08:36:00,1.0141,1.015,1.0141,1.01465,36600000.0
2008-04-29 08:37:00,1.01455,1.0147,1.01455,1.0147,12300000.0
2008-04-29 08:38:00,1.01475,1.0149,1.01475,1.0149,7000000.0
2008-04-29 08:39:00,1.0148,1.01525,1.0148,1.01525,8600000.0
2008-04-29 08:40:00,1.01525,1.01525,1.0149,1.01505,9500000.0
2008-04-29 08:41:00,1.015,1.01505,1.01495,1.015,12200000.0
2008-04-29 08:42:00,1.015,1.015,1.0147,1.015,10800000.0
2008-04-29 08:43:00,1.015,1.015,1.01485,1.01485,4400000.0
2008-04-29 08:44:00,1.01485,1.01485,1.0148,1.0148,1400000.0
2008-04-29 08:45:00,1.0148,1.0148,1.0146,1.0146,4400000.0
2008-04-29 08:46:00,1.0146,1.0146,1.01455,1.0146,4900000.0
2008-04-29 08:47:00,1.0146,1.0146,1.0143,1.0143,6900000.0
2008-04-29 08:48:00,1.0143,1.01435,1.0143,1.0143,7600000.0
2008-04-29 08:49:00,1.01399,1.01403,1.01387,1.01394,3200000.0
2008-04-29 08:50:00,1.0143,1.0143,1.0143,1.0143,1500000.0
2008-04-29 08:51:00,1.0143,1.0143,1.0141,1.0141,9000000.0
2008-04-29 08:52:00,1.0141,1.0141,1.01315,1.01315,21000000.0
2008-04-29 08:53:00,1.01325,1.01355,1.01325,1.0135,5700000.0
2008-04-29 08:54:00,1.01365,1.01365,1.01365,1.01365,500000.0
2008-04-29 08:55:00,1.01365,1.01385,1.01365,1.01385,3500000.0
2008-04-29 08:56:00,1.01385,1.01385,1.0137,1.0138,2700000.0
2008-04-29 08:57:00,1.0138,1.0138,1.0136,1.0136,14200000.0
2008-04-29 08:58:00,1.0136,1.0137,1.0134,1.0134,17500000.0
2008-04-29 08:59:00,1.01335,1.0137,1.01335,1.0137,6000000.0
2008-04-29 09:00:00,1.01375,1.01385,1.0136,1.0137,10500000.0
2008-04-29 09:01:00,1.01365,1.0145,1.01365,1.01395,11700000.0
2008-04-29 09:02:00,1.01385,1.0145,1.01375,1.0145,20300000.0
2008-04-29 09:03:00,1.0145,1.015,1.01435,1.01455,30800000.0
2008-04-29 09:04:00,1.01455,1.01455,1.01445,1.01445,2800000.0
2008-04-29 09:05:00,1.01435,1.01485,1.01425,1.01475,24200000.0
2008-04-29 09:06:00,1.01485,1.0149,1.01455,1.01455,12800000.0
2008-04-29 09:07:00,1.01445,1.0145,1.0143,1.0145,3200000.0
2008-04-29 09:08:00,1.0144,1.0144,1.01435,1.01435,2400000.0
2008-04-29 09:09:00,1.01425,1.01425,1.01355,1.0136,27000000.0
2008-04-29 09:10:00,1.01365,1.0137,1.0136,1.0137,7600000.0
2008-04-29 09:11:00,1.0137,1.0137,1.0137,1.0137,2400000.0
2008-04-29 09:12:00,1.0137,1.0138,1.01355,1.0136,12600000.0
2008-04-29 09:13:00,1.01365,1.01365,1.0136,1.0136,3500000.0
2008-04-29 09:14:00,1.0133,1.01345,1.01319,1.0132,19600000.0
2008-04-29 09:15:00,1.01365,1.0137,1.01365,1.0137,2200000.0
2008-04-29 09:16:00,1.0137,1.0137,1.0136,1.0136,1200000.0
2008-04-29 09:17:00,1.0136,1.0139,1.0136,1.0136,49400000.0
2008-04-29 09:18:00,1.0136,1.0139,1.0133,1.0135,75500000.0
2008-04-29 09:19:00,1.01345,1.01345,1.01255,1.0127,71600000.0
2008-04-29 09:20:00,1.0127,1.0133,1.0125,1.01315,29400000.0
2008-04-29 09:21:00,1.01335,1.0153,1.01325,1.0143,154700000.0
2008-04-29 09:22:00,1.01435,1.01435,1.0137,1.0137,21300000.0
2008-04-29 09:23:00,1.01375,1.01395,1.0137,1.01395,6700000.0
2008-04-29 09:24:00,1.01385,1.01425,1.01385,1.01415,12800000.0
2008-04-29 09:25:00,1.01425,1.01425,1.01415,1.01415,16000000.0
2008-04-29 09:26:00,1.01415,1.01415,1.01405,1.01415,9400000.0
2008-04-29 09:27:00,1.01425,1.01435,1.014,1.014,9600000.0
2008-04-29 09:28:00,1.01405,1.01405,1.01405,1.01405,1200000.0
2008-04-29 09:29:00,1.0142,1.01435,1.0142,1.01425,17700000.0
2008-04-29 09:30:00,1.01425,1.01475,1.01425,1.01475,26600000.0
2008-04-29 09:31:00,1.01475,1.015,1.01475,1.01485,11000000.0
2008-04-29 09:32:00,1.01485,1.01485,1.01455,1.01465,11100000.0
2008-04-29 09:33:00,1.0146,1.01475,1.0146,1.01475,1200000.0
2008-04-29 09:34:00,1.01465,1.01495,1.0146,1.01485,9300000.0
2008-04-29 09:35:00,1.01475,1.015,1.0147,1.015,6700000.0
2008-04-29 09:36:00,1.015,1.0153,1.015,1.015,9800000.0
2008-04-29 09:37:00,1.015,1.015,1.015,1.015,6800000.0
2008-04-29 09:38:00,1.015,1.015,1.0136,1.01415,43400000.0
2008-04-29 09:39:00,1.01415,1.0142,1.0141,1.01415,8000000.0
2008-04-29 09:40:00,1.0144,1.01445,1.01435,1.01435,3700000.0
2008-04-29 09:41:00,1.01425,1.0146,1.0141,1.01425,32400000.0
2008-04-29 09:42:00,1.01425,1.01425,1.01425,1.01425,400000.0
2008-04-29 09:43:00,1.01425,1.0143,1.01415,1.01415,8800000.0
2008-04-29 09:44:00,1.0142,1.0145,1.0141,1.0141,10600000.0
2008-04-29 09:45:00,1.0141,1.0141,1.01385,1.0139,6200000.0
2008-04-29 09:46:00,1.01385,1.0146,1.0138,1.01445,26400000.0
2008-04-29 09:47:00,1.0144,1.0145,1.014,1.014,14500000.0
2008-04-29 09:48:00,1.014,1.014,1.01375,1.01375,17400000.0
2008-04-29 09:49:00,1.0137,1.0138,1.0137,1.0137,4000000.0
2008-04-29 09:50:00,1.01375,1.01375,1.0136,1.0136,10500000.0
2008-04-29 09:51:00,1.01375,1.01375,1.0134,1.0134,18200000.0
2008-04-29 09:52:00,1.0134,1.01345,1.013,1.01315,43500000.0
2008-04-29 09:53:00,1.01325,1.0134,1.01325,1.0134,8000000.0
2008-04-29 09:54:00,1.0133,1.0134,1.0133,1.0134,2900000.0
2008-04-29 09:55:00,1.0134,1.0134,1.01335,1.01335,800000.0
2008-04-29 09:56:00,1.01305,1.01343,1.01305,1.0132,39300000.0
2008-04-29 09:57:00,1.013,1.01319,1.01261,1.01315,48500000.0
2008-04-29 09:58:00,1.01345,1.0135,1.0133,1.0134,9700000.0
2008-04-29 09:59:00,1.0134,1.0135,1.0134,1.01345,5100000.0
2008-04-29 10:00:00,1.0135,1.01445,1.01345,1.01405,35100000.0
2008-04-29 10:01:00,1.014,1.0142,1.01395,1.01395,6500000.0
2008-04-29 10:02:00,1.01415,1.0142,1.0136,1.0137,13900000.0
2008-04-29 10:03:00,1.0137,1.014,1.0137,1.01395,5100000.0
2008-04-29 10:04:00,1.014,1.0145,1.014,1.0145,17900000.0
2008-04-29 10:05:00,1.0145,1.0145,1.0138,1.0138,17200000.0
2008-04-29 10:06:00,1.0137,1.01375,1.0134,1.0134,18400000.0
2008-04-29 10:07:00,1.0135,1.01355,1.0131,1.0132,12500000.0
2008-04-29 10:08:00,1.01302,1.01327,1.01291,1.01291,2600000.0
2008-04-29 10:09:00,1.01315,1.01335,1.0129,1.01315,20700000.0
2008-04-29 10:10:00,1.0131,1.0133,1.0131,1.01315,5200000.0
2008-04-29 10:11:00,1.0131,1.01345,1.0131,1.0134,10200000.0
2008-04-29 10:12:00,1.0134,1.0136,1.0132,1.01345,8800000.0
2008-04-29 10:13:00,1.01355,1.0136,1.0134,1.0134,7500000.0
2008-04-29 10:14:00,1.0134,1.0134,1.0134,1.0134,3600000.0
2008-04-29 10:15:00,1.01345,1.0136,1.01295,1.01295,11300000.0
2008-04-29 10:16:00,1.013,1.0131,1.0124,1.0126,28500000.0
2008-04-29 10:17:00,1.0126,1.0127,1.01255,1.0126,6200000.0
2008-04-29 10:18:00,1.0125,1.0125,1.01205,1.01225,7400000.0
2008-04-29 10:19:00,1.0122,1.0127,1.012,1.01245,44000000.0
2008-04-29 10:20:00,1.0125,1.01265,1.0125,1.0126,33900000.0
2008-04-29 10:21:00,1.01255,1.0127,1.01255,1.0126,78800000.0
2008-04-29 10:22:00,1.01255,1.0126,1.0125,1.0126,33100000.0
2008-04-29 10:23:00,1.0126,1.0126,1.01245,1.01245,5200000.0
2008-04-29 10:24:00,1.01245,1.0125,1.01225,1.0124,38850000.0
2008-04-29 10:25:00,1.01235,1.0124,1.01215,1.01225,33387849.0
2008-04-29 10:26:00,1.01215,1.01225,1.01215,1.01225,14000000.0
2008-04-29 10:27:00,1.01225,1.01245,1.01205,1.01225,13800000.0
2008-04-29 10:28:00,1.0122,1.0122,1.0119,1.0119,7800000.0
2008-04-29 10:29:00,1.01185,1.012,1.01165,1.01195,23100000.0
2008-04-29 10:30:00,1.0123,1.0123,1.0119,1.0123,17100000.0
2008-04-29 10:31:00,1.0123,1.01245,1.0122,1.01225,10600000.0
2008-04-29 10:32:00,1.0122,1.0122,1.0118,1.0118,15100000.0
2008-04-29 10:33:00,1.0117,1.0123,1.0117,1.012,18100000.0
2008-04-29 10:34:00,1.01185,1.012,1.0116,1.0118,11900000.0
2008-04-29 10:35:00,1.0119,1.0121,1.0116,1.0119,6000000.0
2008-04-29 10:36:00,1.012,1.0125,1.0119,1.0122,13500000.0
2008-04-29 10:37:00,1.01225,1.0127,1.01225,1.0126,16800000.0
2008-04-29 10:38:00,1.01255,1.0128,1.01255,1.01265,4800000.0
2008-04-29 10:39:00,1.0127,1.0127,1.01255,1.01255,1200000.0
2008-04-29 10:40:00,1.0126,1.0126,1.0124,1.0124,2800000.0
2008-04-29 10:41:00,1.01245,1.0126,1.01245,1.01255,8400000.0
2008-04-29 10:42:00,1.01255,1.01255,1.012,1.012,13700000.0
2008-04-29 10:43:00,1.012,1.01215,1.01185,1.012,13400000.0
2008-04-29 10:44:00,1.0121,1.0121,1.012,1.012,2200000.0
2008-04-29 10:45:00,1.012,1.012,1.0115,1.0119,28900000.0
2008-04-29 10:46:00,1.01195,1.01195,1.01175,1.01175,6800000.0
2008-04-29 10:47:00,1.01175,1.01175,1.01175,1.01175,2400000.0
2008-04-29 10:48:00,1.0117,1.0119,1.0116,1.0118,9100000.0
2008-04-29 10:49:00,1.01185,1.01195,1.01185,1.01195,9300000.0
2008-04-29 10:50:00,1.01195,1.0121,1.0117,1.0118,22276284.0
2008-04-29 10:51:00,1.01175,1.0118,1.01175,1.0118,9000000.0
2008-04-29 10:52:00,1.01166,1.01166,1.01154,1.01165,21300000.0
2008-04-29 10:53:00,1.0119,1.01215,1.0119,1.01215,7600000.0
2008-04-29 10:54:00,1.01215,1.0129,1.01215,1.0127,106800000.0
2008-04-29 10:55:00,1.01275,1.0128,1.01255,1.01255,2800000.0
2008-04-29 10:56:00,1.0125,1.0127,1.0125,1.0127,4300000.0
2008-04-29 10:57:00,1.0127,1.01275,1.0127,1.01275,1600000.0
2008-04-29 10:58:00,1.0127,1.0128,1.0126,1.01265,16600000.0
2008-04-29 10:59:00,1.01255,1.01255,1.0121,1.01215,11200000.0
2008-04-29 11:00:00,1.0122,1.01255,1.0121,1.0124,32100000.0
2008-04-29 11:01:00,1.01245,1.01275,1.01245,1.0126,52900000.0
2008-04-29 11:02:00,1.01255,1.01265,1.01255,1.01265,30100000.0
2008-04-29 11:03:00,1.01265,1.01265,1.01245,1.01255,43800000.0
2008-04-29 11:04:00,1.0126,1.01265,1.0126,1.01265,5500000.0
2008-04-29 11:05:00,1.01265,1.0129,1.0126,1.0126,64400000.0
2008-04-29 11:06:00,1.01265,1.0128,1.0123,1.0128,73200000.0
2008-04-29 11:07:00,1.01285,1.0129,1.0127,1.0128,99800000.0
2008-04-29 11:08:00,1.0127,1.0128,1.0126,1.0127,6000000.0
2008-04-29 11:09:00,1.0126,1.0127,1.0125,1.0126,41000000.0
2008-04-29 11:10:00,1.01265,1.013,1.0126,1.0126,34500000.0
2008-04-29 11:11:00,1.01265,1.01285,1.01265,1.0128,4800000.0
2008-04-29 11:12:00,1.01275,1.01285,1.01275,1.01285,5400000.0
2008-04-29 11:13:00,1.0129,1.0129,1.01255,1.01255,12400000.0
2008-04-29 11:14:00,1.0127,1.01295,1.0127,1.01295,12800000.0
2008-04-29 11:15:00,1.0131,1.0131,1.013,1.01305,5600000.0
2008-04-29 11:16:00,1.01305,1.0131,1.01305,1.0131,1600000.0
2008-04-29 11:17:00,1.01272,1.01283,1.01238,1.01283,31150000.0
2008-04-29 11:18:00,1.01305,1.01305,1.01295,1.01295,2400000.0
2008-04-29 11:19:00,1.01295,1.01295,1.0128,1.01285,5400000.0
2008-04-29 11:20:00,1.01267,1.01287,1.01242,1.01249,36900000.0
2008-04-29 11:21:00,1.01295,1.01295,1.01275,1.01285,3800000.0
2008-04-29 11:22:00,1.0128,1.0128,1.0128,1.0128,1200000.0
2008-04-29 11:23:00,1.0128,1.01285,1.0126,1.0126,5000000.0
2008-04-29 11:24:00,1.0126,1.0126,1.01245,1.0125,5200000.0
2008-04-29 11:25:00,1.0125,1.0125,1.0124,1.0124,2500000.0
2008-04-29 11:26:00,1.0124,1.0124,1.0116,1.01165,14600000.0
2008-04-29 11:27:00,1.0117,1.0121,1.0116,1.0121,12200000.0
2008-04-29 11:28:00,1.01205,1.0124,1.01175,1.0121,33200000.0
2008-04-29 11:29:00,1.01205,1.01205,1.01165,1.0117,16800000.0
2008-04-29 11:30:00,1.0117,1.01195,1.0117,1.01195,51700000.0
2008-04-29 11:31:00,1.01195,1.01195,1.0119,1.01195,15700000.0
2008-04-29 11:32:00,1.01215,1.0122,1.012,1.01205,17300000.0
2008-04-29 11:33:00,1.01205,1.01205,1.01205,1.01205,8300000.0
2008-04-29 11:34:00,1.01225,1.0123,1.0121,1.01225,6400000.0
2008-04-29 11:35:00,1.0123,1.0124,1.01225,1.0124,12000000.0
2008-04-29 11:36:00,1.01235,1.01245,1.0122,1.01245,24400000.0
2008-04-29 11:37:00,1.01245,1.01245,1.01245,1.01245,12300000.0
2008-04-29 11:38:00,1.0124,1.0124,1.01205,1.0122,24800000.0
2008-04-29 11:39:00,1.01225,1.01245,1.01225,1.01245,11000000.0
2008-04-29 11:40:00,1.01188,1.01229,1.01179,1.0121,30800000.0
2008-04-29 11:41:00,1.0124,1.01245,1.0124,1.0124,4800000.0
2008-04-29 11:42:00,1.01245,1.01245,1.0124,1.01245,3600000.0
2008-04-29 11:43:00,1.0124,1.01245,1.0123,1.0123,12000000.0
2008-04-29 11:44:00,1.0123,1.0123,1.0123,1.0123,400000.0
2008-04-29 11:45:00,1.0123,1.0123,1.0123,1.0123,600000.0
2008-04-29 11:46:00,1.0123,1.0123,1.0123,1.0123,1000000.0
2008-04-29 11:47:00,1.01207,1.01223,1.01173,1.01223,25350000.0
2008-04-29 11:48:00,1.01225,1.01225,1.0122,1.0122,1400000.0
2008-04-29 11:49:00,1.01225,1.01225,1.0122,1.0122,1000000.0
2008-04-29 11:50:00,1.01191,1.01207,1.01186,1.01191,17200000.0
2008-04-29 11:51:00,1.0122,1.0123,1.01215,1.0123,5200000.0
2008-04-29 11:52:00,1.01202,1.01214,1.01189,1.0119,11200000.0
2008-04-29 11:53:00,1.0123,1.0123,1.0123,1.0123,600000.0
2008-04-29 11:54:00,1.0123,1.0123,1.01225,1.0123,7300000.0
2008-04-29 11:55:00,1.01192,1.01215,1.01192,1.01193,16700000.0
2008-04-29 11:56:00,1.0123,1.0123,1.0122,1.0122,2500000.0
2008-04-29 11:57:00,1.01225,1.0123,1.0122,1.01225,3600000.0
2008-04-29 11:58:00,1.0122,1.0123,1.0121,1.0121,11300000.0
2008-04-29 11:59:00,1.0121,1.01215,1.0121,1.0121,3500000.0
2008-04-29 12:00:00,1.0121,1.0124,1.0121,1.01215,30700000.0
2008-04-29 12:01:00,1.0122,1.01225,1.01215,1.01225,19000000.0
2008-04-29 12:02:00,1.01225,1.0123,1.01225,1.01225,29100000.0
2008-04-29 12:03:00,1.01225,1.01225,1.0122,1.0122,13000000.0
2008-04-29 12:04:00,1.0122,1.01225,1.01185,1.0119,58300000.0
2008-04-29 12:05:00,1.01195,1.01255,1.01185,1.01255,52600000.0
2008-04-29 12:06:00,1.01255,1.0133,1.01255,1.0132,37300000.0
2008-04-29 12:07:00,1.01325,1.0133,1.0128,1.01295,10000000.0
2008-04-29 12:08:00,1.0128,1.0131,1.0128,1.01285,4800000.0
2008-04-29 12:09:00,1.0131,1.0131,1.013,1.01305,8100000.0
2008-04-29 12:10:00,1.0132,1.01355,1.0132,1.01335,21400000.0
2008-04-29 12:11:00,1.0133,1.0133,1.01315,1.01325,5500000.0
2008-04-29 12:12:00,1.0133,1.01335,1.0133,1.01335,2400000.0
2008-04-29 12:13:00,1.0133,1.01335,1.0132,1.01335,4000000.0
2008-04-29 12:14:00,1.01335,1.01335,1.01335,1.01335,400000.0
2008-04-29 12:15:00,1.0134,1.0134,1.0131,1.0133,9600000.0
2008-04-29 12:16:00,1.0133,1.0133,1.01305,1.0131,7100000.0
2008-04-29 12:17:00,1.01305,1.01305,1.01305,1.01305,800000.0
2008-04-29 12:18:00,1.01305,1.01305,1.0124,1.013,14200000.0
2008-04-29 12:19:00,1.013,1.013,1.01275,1.01275,2000000.0
2008-04-29 12:20:00,1.0128,1.01285,1.01275,1.01275,1600000.0
2008-04-29 12:21:00,1.01295,1.01295,1.01295,1.01295,1200000.0
2008-04-29 12:22:00,1.0129,1.0129,1.0127,1.0129,4400000.0
2008-04-29 12:23:00,1.01285,1.01305,1.01275,1.01305,3000000.0
2008-04-29 12:24:00,1.01305,1.0131,1.0128,1.0131,6300000.0
2008-04-29 12:25:00,1.0131,1.01315,1.013,1.01315,2800000.0
2008-04-29 12:26:00,1.01305,1.01305,1.01305,1.01305,1000000.0
2008-04-29 12:27:00,1.01305,1.01305,1.01305,1.01305,800000.0
2008-04-29 12:28:00,1.0131,1.0131,1.01305,1.01305,800000.0
2008-04-29 12:29:00,1.0131,1.01335,1.0131,1.01335,9700000.0
2008-04-29 12:30:00,1.0133,1.01335,1.01315,1.01315,5600000.0
2008-04-29 12:31:00,1.01281,1.01305,1.01278,1.0129,22600000.0
2008-04-29 12:32:00,1.0132,1.0132,1.0132,1.0132,1200000.0
2008-04-29 12:33:00,1.01315,1.01315,1.01305,1.01305,1800000.0
2008-04-29 12:34:00,1.01305,1.01305,1.013,1.01305,3400000.0
2008-04-29 12:35:00,1.013,1.013,1.013,1.013,1500000.0
2008-04-29 12:36:00,1.013,1.013,1.013,1.013,1800000.0
2008-04-29 12:37:00,1.0131,1.01325,1.0131,1.01325,2000000.0
2008-04-29 12:38:00,1.0132,1.0132,1.013,1.013,4800000.0
2008-04-29 12:39:00,1.01305,1.01305,1.013,1.01305,1400000.0
2008-04-29 12:40:00,1.01305,1.0131,1.01305,1.0131,1600000.0
2008-04-29 12:41:00,1.0131,1.0131,1.01305,1.01305,800000.0
2008-04-29 12:42:00,1.0131,1.0133,1.0131,1.01325,7000000.0
2008-04-29 12:43:00,1.0132,1.0134,1.0132,1.01335,24200000.0
2008-04-29 12:44:00,1.0133,1.01335,1.0133,1.01335,1300000.0
2008-04-29 12:45:00,1.0133,1.01335,1.0131,1.0132,7900000.0
2008-04-29 12:46:00,1.01287,1.01311,1.01245,1.01282,11600000.0
2008-04-29 12:47:00,1.0132,1.0132,1.01305,1.01305,3400000.0
2008-04-29 12:48:00,1.01305,1.01305,1.01305,1.01305,3800000.0
2008-04-29 12:49:00,1.01284,1.01303,1.01264,1.01277,22100000.0
2008-04-29 12:50:00,1.01305,1.01325,1.013,1.013,15100000.0
2008-04-29 12:51:00,1.013,1.013,1.013,1.013,1100000.0
2008-04-29 12:52:00,1.013,1.01305,1.013,1.01305,4900000.0
2008-04-29 12:53:00,1.013,1.013,1.013,1.013,5400000.0
2008-04-29 12:54:00,1.01305,1.01305,1.013,1.013,1000000.0
2008-04-29 12:55:00,1.013,1.01305,1.013,1.01305,800000.0
2008-04-29 12:56:00,1.0131,1.0132,1.01305,1.01305,7100000.0
2008-04-29 12:57:00,1.01279,1.01285,1.01241,1.0126,5800000.0
2008-04-29 12:58:00,1.01325,1.01335,1.0131,1.01315,8300000.0
2008-04-29 12:59:00,1.0132,1.01335,1.01305,1.01305,15600000.0
2008-04-29 13:00:00,1.01305,1.01315,1.013,1.01305,5900000.0
2008-04-29 13:01:00,1.0131,1.0133,1.013,1.0133,10300000.0
2008-04-29 13:02:00,1.0133,1.0133,1.0131,1.0131,2700000.0
2008-04-29 13:03:00,1.01285,1.01294,1.01278,1.01288,27700000.0
2008-04-29 13:04:00,1.01291,1.01294,1.01276,1.01282,23500000.0
2008-04-29 13:05:00,1.01305,1.01315,1.01285,1.01295,21000000.0
2008-04-29 13:06:00,1.0129,1.0129,1.0122,1.0122,21900000.0
2008-04-29 13:07:00,1.0122,1.01255,1.0122,1.0123,10200000.0
2008-04-29 13:08:00,1.0122,1.0124,1.0118,1.0121,18400000.0
2008-04-29 13:09:00,1.0124,1.0124,1.0121,1.0121,6000000.0
2008-04-29 13:10:00,1.0122,1.01255,1.0122,1.01245,18200000.0
2008-04-29 13:11:00,1.0124,1.0125,1.0124,1.0124,10400000.0
2008-04-29 13:12:00,1.01245,1.01275,1.01245,1.01265,11000000.0
2008-04-29 13:13:00,1.0127,1.01295,1.0127,1.01285,3500000.0
2008-04-29 13:14:00,1.01275,1.013,1.0127,1.01285,11600000.0
2008-04-29 13:15:00,1.01285,1.01285,1.0126,1.0126,10900000.0
2008-04-29 13:16:00,1.0125,1.0125,1.01245,1.01245,1400000.0
2008-04-29 13:17:00,1.0124,1.0124,1.0124,1.0124,400000.0
2008-04-29 13:18:00,1.0124,1.01275,1.0124,1.0127,9300000.0
2008-04-29 13:19:00,1.01295,1.01335,1.01285,1.0133,15700000.0
2008-04-29 13:20:00,1.0132,1.0132,1.0127,1.0129,14400000.0
2008-04-29 13:21:00,1.01285,1.01285,1.01285,1.01285,400000.0
2008-04-29 13:22:00,1.0129,1.0129,1.0129,1.0129,400000.0
2008-04-29 13:23:00,1.0128,1.01295,1.0127,1.01295,10200000.0
2008-04-29 13:24:00,1.01295,1.0132,1.01295,1.0132,3100000.0
2008-04-29 13:25:00,1.01315,1.0132,1.01315,1.01315,1200000.0
2008-04-29 13:26:00,1.01298,1.01305,1.01271,1.01287,24400000.0
2008-04-29 13:27:00,1.01291,1.0131,1.01282,1.01292,20800000.0
2008-04-29 13:28:00,1.01286,1.01297,1.01278,1.01281,37900000.0
2008-04-29 13:29:00,1.0131,1.0133,1.0131,1.0133,5200000.0
2008-04-29 13:30:00,1.01325,1.0134,1.01325,1.01325,5800000.0
2008-04-29 13:31:00,1.0132,1.0132,1.0127,1.0128,38500000.0
2008-04-29 13:32:00,1.0128,1.0128,1.0127,1.0128,5500000.0
2008-04-29 13:33:00,1.0128,1.0129,1.0124,1.01255,19400000.0
2008-04-29 13:34:00,1.0126,1.01275,1.01245,1.01255,14900000.0
2008-04-29 13:35:00,1.0126,1.01295,1.01255,1.01295,8500000.0
2008-04-29 13:36:00,1.013,1.013,1.01295,1.013,7400000.0
2008-04-29 13:37:00,1.01305,1.0131,1.01305,1.01305,35900000.0
2008-04-29 13:38:00,1.01305,1.01305,1.01305,1.01305,6800000.0
2008-04-29 13:39:00,1.0131,1.0131,1.01305,1.0131,5000000.0
2008-04-29 13:40:00,1.01284,1.01292,1.01253,1.01267,31700000.0
2008-04-29 13:41:00,1.01315,1.0132,1.01315,1.0132,800000.0
2008-04-29 13:42:00,1.0131,1.0132,1.0131,1.01315,1600000.0
2008-04-29 13:43:00,1.01305,1.01305,1.01305,1.01305,500000.0
2008-04-29 13:44:00,1.01305,1.0133,1.013,1.01325,16300000.0
2008-04-29 13:45:00,1.01325,1.01335,1.01315,1.01335,6400000.0
2008-04-29 13:46:00,1.0134,1.0137,1.0134,1.01365,12300000.0
2008-04-29 13:47:00,1.0136,1.0136,1.0134,1.01345,28600000.0
2008-04-29 13:48:00,1.01345,1.01445,1.01345,1.0144,22800000.0
2008-04-29 13:49:00,1.0144,1.0144,1.01395,1.014,14800000.0
2008-04-29 13:50:00,1.014,1.014,1.01395,1.01395,23000000.0
2008-04-29 13:51:00,1.01395,1.01415,1.0137,1.01415,23100000.0
2008-04-29 13:52:00,1.01415,1.0142,1.0136,1.01375,25500000.0
2008-04-29 13:53:00,1.01375,1.0139,1.0136,1.01365,16100000.0
2008-04-29 13:54:00,1.0137,1.0138,1.0135,1.01355,12400000.0
2008-04-29 13:55:00,1.0136,1.01375,1.0135,1.01365,11900000.0
2008-04-29 13:56:00,1.0136,1.01365,1.0136,1.01365,1800000.0
2008-04-29 13:57:00,1.0136,1.0136,1.0131,1.0132,26000000.0
2008-04-29 13:58:00,1.01315,1.01334,1.01304,1.01304,3600000.0
2008-04-29 13:59:00,1.01325,1.01345,1.0132,1.01335,8900000.0
2008-04-29 14:00:00,1.01335,1.01335,1.0133,1.01335,1200000.0
2008-04-29 14:01:00,1.0134,1.0136,1.0134,1.01355,4800000.0
2008-04-29 14:02:00,1.01355,1.01355,1.01345,1.01355,17300000.0
2008-04-29 14:03:00,1.01355,1.0136,1.01355,1.01355,19100000.0
2008-04-29 14:04:00,1.01355,1.01355,1.0133,1.0133,42000000.0
2008-04-29 14:05:00,1.0133,1.0133,1.01295,1.01295,22000000.0
2008-04-29 14:06:00,1.01295,1.013,1.01295,1.01295,10200000.0
2008-04-29 14:07:00,1.01295,1.01295,1.0125,1.0126,12400000.0
2008-04-29 14:08:00,1.01255,1.01285,1.01255,1.01285,36800000.0
2008-04-29 14:09:00,1.0129,1.0129,1.0129,1.0129,400000.0
2008-04-29 14:10:00,1.01295,1.0131,1.01295,1.01295,40000000.0
2008-04-29 14:11:00,1.01295,1.01305,1.01275,1.01275,73300000.0
2008-04-29 14:12:00,1.01275,1.0128,1.0127,1.0127,15100000.0
2008-04-29 14:13:00,1.0127,1.01295,1.01265,1.0129,199200000.0
2008-04-29 14:14:00,1.0129,1.01335,1.0129,1.0133,160800000.0
2008-04-29 14:15:00,1.01335,1.0135,1.0128,1.0128,34000000.0
2008-04-29 14:16:00,1.0128,1.0128,1.0123,1.01245,39900000.0
2008-04-29 14:17:00,1.0125,1.0128,1.0125,1.0128,4900000.0
2008-04-29 14:18:00,1.01285,1.013,1.0127,1.01285,33100000.0
2008-04-29 14:19:00,1.0128,1.0128,1.0125,1.01265,28600000.0
2008-04-29 14:20:00,1.0126,1.01265,1.01235,1.01245,23800000.0
2008-04-29 14:21:00,1.0124,1.0124,1.0116,1.0116,41500000.0
2008-04-29 14:22:00,1.0116,1.0116,1.0109,1.0112,76200000.0
2008-04-29 14:23:00,1.0112,1.01155,1.0109,1.011,67800000.0
2008-04-29 14:24:00,1.01095,1.0123,1.0109,1.0118,87900000.0
2008-04-29 14:25:00,1.0118,1.012,1.0118,1.01185,17800000.0
2008-04-29 14:26:00,1.01185,1.01205,1.01185,1.01195,31400000.0
2008-04-29 14:27:00,1.01195,1.01195,1.01185,1.01185,14500000.0
2008-04-29 14:28:00,1.0119,1.01205,1.01185,1.01205,16500000.0
2008-04-29 14:29:00,1.01205,1.01205,1.0118,1.0118,7800000.0
2008-04-29 14:30:00,1.0118,1.0118,1.0117,1.01175,20200000.0
2008-04-29 14:31:00,1.0118,1.0122,1.01175,1.0121,22300000.0
2008-04-29 14:32:00,1.01205,1.01265,1.01205,1.01245,14800000.0
2008-04-29 14:33:00,1.0124,1.01275,1.0124,1.0127,34300000.0
2008-04-29 14:34:00,1.01275,1.0131,1.0127,1.0129,20700000.0
2008-04-29 14:35:00,1.01295,1.013,1.0129,1.0129,10500000.0
2008-04-29 14:36:00,1.01295,1.013,1.0129,1.01295,13400000.0
2008-04-29 14:37:00,1.01295,1.0132,1.01295,1.013,10400000.0
2008-04-29 14:38:00,1.013,1.0132,1.013,1.0132,11200000.0
2008-04-29 14:39:00,1.0132,1.0133,1.01315,1.01325,20400000.0
2008-04-29 14:40:00,1.0133,1.0133,1.01315,1.0133,11800000.0
2008-04-29 14:41:00,1.01325,1.0133,1.0131,1.0132,16600000.0
2008-04-29 14:42:00,1.01325,1.01325,1.0129,1.013,16200000.0
2008-04-29 14:43:00,1.013,1.013,1.0126,1.0126,53500000.0
2008-04-29 14:44:00,1.0126,1.0128,1.0126,1.0127,18000000.0
2008-04-29 14:45:00,1.01265,1.0127,1.01265,1.01265,24500000.0
2008-04-29 14:46:00,1.0126,1.01265,1.0126,1.01265,1400000.0
2008-04-29 14:47:00,1.01265,1.0127,1.01265,1.0127,9500000.0
2008-04-29 14:48:00,1.01265,1.01275,1.01255,1.0126,26100000.0
2008-04-29 14:49:00,1.0126,1.01295,1.0126,1.01295,13400000.0
2008-04-29 14:50:00,1.0129,1.01295,1.01275,1.01285,12600000.0
2008-04-29 14:51:00,1.0129,1.01345,1.0129,1.0133,14700000.0
2008-04-29 14:52:00,1.0133,1.01335,1.0131,1.01315,14800000.0
2008-04-29 14:53:00,1.01315,1.01315,1.01255,1.01255,8200000.0
2008-04-29 14:54:00,1.0125,1.01285,1.0125,1.01265,20300000.0
2008-04-29 14:55:00,1.0127,1.0129,1.01225,1.01225,25100000.0
2008-04-29 14:56:00,1.01225,1.01255,1.0121,1.01255,27900000.0
2008-04-29 14:57:00,1.0125,1.0125,1.01235,1.01235,3100000.0
2008-04-29 14:58:00,1.01235,1.0124,1.0123,1.0124,3400000.0
2008-04-29 14:59:00,1.0124,1.0126,1.0124,1.0125,7500000.0
2008-04-29 15:00:00,1.01245,1.01255,1.0123,1.01255,13900000.0
2008-04-29 15:01:00,1.01255,1.0126,1.01255,1.01255,2600000.0
2008-04-29 15:02:00,1.01265,1.0129,1.0126,1.0128,5600000.0
2008-04-29 15:03:00,1.0128,1.0132,1.0128,1.0132,10200000.0
2008-04-29 15:04:00,1.0131,1.0136,1.01305,1.0136,14000000.0
2008-04-29 15:05:00,1.01365,1.01455,1.0136,1.0144,84600000.0
2008-04-29 15:06:00,1.0144,1.0144,1.014,1.014,25000000.0
2008-04-29 15:07:00,1.014,1.014,1.01375,1.0138,19200000.0
2008-04-29 15:08:00,1.0138,1.01405,1.0138,1.01405,6800000.0
2008-04-29 15:09:00,1.0141,1.0141,1.0138,1.01405,14800000.0
2008-04-29 15:10:00,1.0141,1.01445,1.014,1.01435,20700000.0
2008-04-29 15:11:00,1.01435,1.01435,1.0141,1.01415,23000000.0
2008-04-29 15:12:00,1.0142,1.01425,1.0142,1.01425,12300000.0
2008-04-29 15:13:00,1.0143,1.01455,1.0143,1.01435,12000000.0
2008-04-29 15:14:00,1.0143,1.01435,1.0143,1.01435,5900000.0
2008-04-29 15:15:00,1.01435,1.01435,1.0142,1.0143,29800000.0
2008-04-29 15:16:00,1.0143,1.0143,1.014,1.01415,12650000.0
2008-04-29 15:17:00,1.0142,1.0143,1.0141,1.0143,8600000.0
2008-04-29 15:18:00,1.0143,1.0144,1.01425,1.01425,10200000.0
2008-04-29 15:19:00,1.0142,1.01435,1.01415,1.0143,8800000.0
2008-04-29 15:20:00,1.0144,1.0145,1.01425,1.01425,30300000.0
2008-04-29 15:21:00,1.0143,1.0143,1.0143,1.0143,1000000.0
2008-04-29 15:22:00,1.01435,1.01455,1.0142,1.01445,26600000.0
2008-04-29 15:23:00,1.0144,1.01445,1.01425,1.01445,5600000.0
2008-04-29 15:24:00,1.01435,1.01435,1.0143,1.0143,5500000.0
2008-04-29 15:25:00,1.01425,1.0143,1.01425,1.0143,42600000.0
2008-04-29 15:26:00,1.01435,1.01435,1.01415,1.01415,24100000.0
2008-04-29 15:27:00,1.0142,1.0142,1.01335,1.01355,32400000.0
2008-04-29 15:28:00,1.0135,1.0138,1.01335,1.0138,23300000.0
2008-04-29 15:29:00,1.0138,1.0138,1.0135,1.0137,27400000.0
2008-04-29 15:30:00,1.0137,1.0139,1.01365,1.0137,31000000.0
2008-04-29 15:31:00,1.0136,1.0137,1.0136,1.0137,3800000.0
2008-04-29 15:32:00,1.01375,1.01385,1.01365,1.01365,22700000.0
2008-04-29 15:33:00,1.0137,1.01385,1.0137,1.0138,14600000.0
2008-04-29 15:34:00,1.0138,1.0138,1.0138,1.0138,1000000.0
2008-04-29 15:35:00,1.0138,1.014,1.0138,1.014,8800000.0
2008-04-29 15:36:00,1.014,1.014,1.01395,1.01395,5800000.0
2008-04-29 15:37:00,1.01395,1.01395,1.01395,1.01395,7000000.0
2008-04-29 15:38:00,1.01395,1.01395,1.0137,1.0138,15600000.0
2008-04-29 15:39:00,1.0138,1.0139,1.0137,1.0137,8100000.0
2008-04-29 15:40:00,1.0137,1.0137,1.0137,1.0137,5000000.0
2008-04-29 15:41:00,1.01375,1.01385,1.01365,1.01375,15300000.0
2008-04-29 15:42:00,1.01375,1.01385,1.01365,1.01385,18000000.0
2008-04-29 15:43:00,1.0138,1.0139,1.0138,1.0139,9600000.0
2008-04-29 15:44:00,1.0139,1.0139,1.0137,1.0137,14100000.0
2008-04-29 15:45:00,1.01375,1.01375,1.01355,1.01355,13000000.0
2008-04-29 15:46:00,1.01355,1.01365,1.01355,1.01355,6800000.0
2008-04-29 15:47:00,1.01355,1.0136,1.0134,1.0134,14800000.0
2008-04-29 15:48:00,1.0133,1.01345,1.0131,1.0133,36000000.0
2008-04-29 15:49:00,1.0133,1.0133,1.0129,1.0129,30000000.0
2008-04-29 15:50:00,1.0129,1.0134,1.0129,1.01315,32000000.0
2008-04-29 15:51:00,1.01315,1.01315,1.01295,1.01295,24000000.0
2008-04-29 15:52:00,1.0129,1.01295,1.0126,1.0127,20200000.0
2008-04-29 15:53:00,1.01265,1.0128,1.01265,1.01275,6000000.0
2008-04-29 15:54:00,1.0127,1.01275,1.01265,1.0127,59900000.0
2008-04-29 15:55:00,1.0127,1.01275,1.01265,1.0127,12000000.0
2008-04-29 15:56:00,1.0127,1.01285,1.01265,1.01285,11800000.0
2008-04-29 15:57:00,1.01285,1.01285,1.01245,1.0127,18000000.0
2008-04-29 15:58:00,1.0127,1.0132,1.0125,1.0128,38700000.0
2008-04-29 15:59:00,1.01295,1.0133,1.01285,1.01295,85500000.0
2008-04-29 16:00:00,1.01295,1.01365,1.01295,1.0132,76500000.0
2008-04-29 16:01:00,1.0131,1.0131,1.01285,1.013,24600000.0
2008-04-29 16:02:00,1.013,1.01315,1.013,1.0131,18400000.0
2008-04-29 16:03:00,1.01305,1.0132,1.0129,1.01295,26200000.0
2008-04-29 16:04:00,1.01295,1.0132,1.01295,1.01295,16600000.0
2008-04-29 16:05:00,1.0129,1.01315,1.0129,1.01315,17400000.0
2008-04-29 16:06:00,1.01315,1.0132,1.01315,1.0132,3000000.0
2008-04-29 16:07:00,1.01325,1.0133,1.01325,1.0133,7700000.0
2008-04-29 16:08:00,1.01335,1.0134,1.01325,1.01335,36400000.0
2008-04-29 16:09:00,1.01335,1.0136,1.01335,1.0135,17100000.0
2008-04-29 16:10:00,1.01355,1.014,1.01355,1.01385,20450000.0
2008-04-29 16:11:00,1.01385,1.0141,1.01385,1.014,21950000.0
2008-04-29 16:12:00,1.014,1.01455,1.014,1.01445,23250000.0
2008-04-29 16:13:00,1.0145,1.01535,1.0145,1.01535,30800000.0
2008-04-29 16:14:00,1.0154,1.0164,1.01535,1.0159,42900000.0
2008-04-29 16:15:00,1.01605,1.01605,1.01545,1.01565,63000000.0
2008-04-29 16:16:00,1.0156,1.0158,1.0154,1.01545,65000000.0
2008-04-29 16:17:00,1.0154,1.01575,1.0149,1.0151,55300000.0
2008-04-29 16:18:00,1.0151,1.01535,1.0149,1.01495,44800000.0
2008-04-29 16:19:00,1.0149,1.01495,1.0145,1.0146,32900000.0
2008-04-29 16:20:00,1.0146,1.01485,1.0145,1.01475,26400000.0
2008-04-29 16:21:00,1.0147,1.0147,1.0141,1.0143,81800000.0
2008-04-29 16:22:00,1.0144,1.0148,1.0137,1.014,92000000.0
2008-04-29 16:23:00,1.014,1.0144,1.01375,1.0143,25400000.0
2008-04-29 16:24:00,1.0144,1.0145,1.0142,1.0143,19400000.0
2008-04-29 16:25:00,1.01425,1.01435,1.014,1.014,17600000.0
2008-04-29 16:26:00,1.01405,1.01415,1.0135,1.01365,36100000.0
2008-04-29 16:27:00,1.01375,1.014,1.01365,1.01375,20900000.0
2008-04-29 16:28:00,1.0138,1.01395,1.0132,1.01325,20500000.0
2008-04-29 16:29:00,1.0132,1.01335,1.013,1.0131,23300000.0
2008-04-29 16:30:00,1.0131,1.01365,1.0127,1.0136,36900000.0
2008-04-29 16:31:00,1.0136,1.0137,1.01325,1.0133,30600000.0
2008-04-29 16:32:00,1.0133,1.0134,1.0131,1.01325,34200000.0
2008-04-29 16:33:00,1.0132,1.01345,1.0131,1.01325,39100000.0
2008-04-29 16:34:00,1.0132,1.01325,1.01295,1.013,62800000.0
2008-04-29 16:35:00,1.013,1.0131,1.0129,1.01305,108200000.0
2008-04-29 16:36:00,1.013,1.013,1.01265,1.01265,33200000.0
2008-04-29 16:37:00,1.01265,1.01285,1.012,1.0122,168200000.0
2008-04-29 16:38:00,1.0122,1.0124,1.0121,1.0124,63500000.0
2008-04-29 16:39:00,1.0124,1.013,1.01235,1.0128,32600000.0
2008-04-29 16:40:00,1.01275,1.0129,1.0119,1.012,49200000.0
2008-04-29 16:41:00,1.012,1.0123,1.012,1.0123,14000000.0
2008-04-29 16:42:00,1.01235,1.01235,1.0117,1.012,30750000.0
2008-04-29 16:43:00,1.012,1.0123,1.0119,1.01205,31500000.0
2008-04-29 16:44:00,1.0121,1.0121,1.0111,1.0111,47700000.0
2008-04-29 16:45:00,1.0111,1.01165,1.0111,1.0114,39600000.0
2008-04-29 16:46:00,1.01135,1.01145,1.01105,1.01125,32800000.0
2008-04-29 16:47:00,1.01125,1.01145,1.01105,1.01145,34400000.0
2008-04-29 16:48:00,1.0115,1.01155,1.0112,1.0112,22700000.0
2008-04-29 16:49:00,1.0112,1.0119,1.0112,1.0119,18400000.0
2008-04-29 16:50:00,1.0121,1.01285,1.0121,1.01245,49200000.0
2008-04-29 16:51:00,1.0124,1.01275,1.01235,1.0127,40000000.0
2008-04-29 16:52:00,1.01285,1.01285,1.0126,1.0128,26100000.0
2008-04-29 16:53:00,1.0128,1.01315,1.0128,1.01315,22000000.0
2008-04-29 16:54:00,1.01325,1.01345,1.01325,1.0134,27100000.0
2008-04-29 16:55:00,1.0135,1.01425,1.0135,1.01375,48700000.0
2008-04-29 16:56:00,1.0137,1.01375,1.0134,1.0136,22100000.0
2008-04-29 16:57:00,1.0136,1.0137,1.01355,1.01365,11500000.0
2008-04-29 16:58:00,1.01365,1.0142,1.01355,1.01355,43100000.0
2008-04-29 16:59:00,1.0135,1.01485,1.01345,1.01475,45700000.0
2008-04-29 17:00:00,1.0148,1.01505,1.0143,1.0143,46900000.0
2008-04-29 17:01:00,1.01435,1.0145,1.0142,1.01435,20800000.0
2008-04-29 17:02:00,1.01435,1.0144,1.01415,1.0142,40600000.0
2008-04-29 17:03:00,1.0142,1.0145,1.0142,1.0143,56200000.0
2008-04-29 17:04:00,1.0143,1.0143,1.0141,1.0141,41200000.0
2008-04-29 17:05:00,1.0141,1.01415,1.014,1.014,38300000.0
2008-04-29 17:06:00,1.014,1.0141,1.0139,1.0141,39800000.0
2008-04-29 17:07:00,1.0141,1.0142,1.0141,1.01415,22100000.0
2008-04-29 17:08:00,1.01415,1.0142,1.0141,1.0142,38500000.0
2008-04-29 17:09:00,1.01435,1.0144,1.0143,1.0144,43700000.0
2008-04-29 17:10:00,1.01445,1.0149,1.01445,1.01465,35500000.0
2008-04-29 17:11:00,1.01465,1.01465,1.0144,1.0144,21200000.0
2008-04-29 17:12:00,1.0144,1.0146,1.01435,1.0144,54300000.0
2008-04-29 17:13:00,1.0144,1.0145,1.01425,1.0143,49800000.0
2008-04-29 17:14:00,1.0143,1.0143,1.0137,1.0138,25000000.0
2008-04-29 17:15:00,1.0138,1.0139,1.0137,1.0138,13200000.0
2008-04-29 17:16:00,1.0138,1.0138,1.0133,1.0133,33700000.0
2008-04-29 17:17:00,1.0134,1.0136,1.0134,1.0135,9300000.0
2008-04-29 17:18:00,1.0135,1.0135,1.0133,1.0134,40400000.0
2008-04-29 17:19:00,1.0134,1.0134,1.0127,1.0127,110000000.0
2008-04-29 17:20:00,1.0127,1.0131,1.0126,1.01275,121100000.0
2008-04-29 17:21:00,1.01285,1.0129,1.0126,1.01265,27900000.0
2008-04-29 17:22:00,1.01265,1.0133,1.01265,1.0131,20100000.0
2008-04-29 17:23:00,1.0131,1.0134,1.0127,1.0134,47200000.0
2008-04-29 17:24:00,1.01345,1.0135,1.01345,1.0135,7900000.0
2008-04-29 17:25:00,1.01345,1.0135,1.01345,1.0135,6800000.0
2008-04-29 17:26:00,1.0135,1.01365,1.0135,1.01355,20400000.0
2008-04-29 17:27:00,1.01355,1.01355,1.0133,1.0133,32600000.0
2008-04-29 17:28:00,1.0134,1.0137,1.01335,1.0134,27900000.0
2008-04-29 17:29:00,1.0134,1.0135,1.0134,1.0135,8600000.0
2008-04-29 17:30:00,1.0135,1.01415,1.0135,1.0141,51200000.0
2008-04-29 17:31:00,1.01405,1.0141,1.0135,1.0136,54000000.0
2008-04-29 17:32:00,1.01365,1.0137,1.01315,1.0132,46900000.0
2008-04-29 17:33:00,1.0132,1.0134,1.0132,1.0134,15800000.0
2008-04-29 17:34:00,1.0134,1.0135,1.0133,1.0135,15900000.0
2008-04-29 17:35:00,1.0135,1.01355,1.01345,1.01345,4200000.0
2008-04-29 17:36:00,1.0134,1.0135,1.01335,1.0134,11400000.0
2008-04-29 17:37:00,1.01345,1.0135,1.0134,1.0135,8900000.0
2008-04-29 17:38:00,1.0135,1.0137,1.0134,1.0134,41700000.0
2008-04-29 17:39:00,1.01345,1.01355,1.0134,1.0135,8300000.0
2008-04-29 17:40:00,1.0136,1.0136,1.0135,1.0135,1900000.0
2008-04-29 17:41:00,1.0135,1.0137,1.0135,1.0137,18500000.0
2008-04-29 17:42:00,1.0138,1.0139,1.0137,1.0137,4700000.0
2008-04-29 17:43:00,1.0137,1.01385,1.0137,1.01385,14300000.0
2008-04-29 17:44:00,1.0139,1.01415,1.0139,1.014,26600000.0
2008-04-29 17:45:00,1.014,1.014,1.014,1.014,5300000.0
2008-04-29 17:46:00,1.014,1.014,1.0137,1.0137,26100000.0
2008-04-29 17:47:00,1.01375,1.0138,1.01375,1.0138,3000000.0
2008-04-29 17:48:00,1.0138,1.0138,1.01365,1.0137,21400000.0
2008-04-29 17:49:00,1.01375,1.01375,1.0137,1.0137,1000000.0
2008-04-29 17:50:00,1.01358,1.01364,1.01339,1.01359,22200000.0
2008-04-29 17:51:00,1.0137,1.0137,1.0136,1.01365,3300000.0
2008-04-29 17:52:00,1.0137,1.0137,1.0136,1.0136,8000000.0
2008-04-29 17:53:00,1.01365,1.0137,1.01365,1.0137,3900000.0
2008-04-29 17:54:00,1.0137,1.0137,1.0137,1.0137,900000.0
2008-04-29 17:55:00,1.0137,1.0137,1.0135,1.0136,28100000.0
2008-04-29 17:56:00,1.0136,1.0136,1.01335,1.0134,21100000.0
2008-04-29 17:57:00,1.0134,1.0136,1.0132,1.0133,44600000.0
2008-04-29 17:58:00,1.0133,1.0135,1.0131,1.0132,39200000.0
2008-04-29 17:59:00,1.01325,1.0133,1.0128,1.0129,21700000.0
2008-04-29 18:00:00,1.01285,1.01325,1.01255,1.01265,39600000.0
2008-04-29 18:01:00,1.0127,1.01275,1.01225,1.0123,29500000.0
2008-04-29 18:02:00,1.01235,1.01235,1.012,1.012,48300000.0
2008-04-29 18:03:00,1.012,1.01225,1.01175,1.01205,31900000.0
2008-04-29 18:04:00,1.012,1.01205,1.01195,1.012,4300000.0
2008-04-29 18:05:00,1.012,1.01205,1.012,1.01205,1000000.0
2008-04-29 18:06:00,1.0121,1.01245,1.01205,1.0123,14800000.0
2008-04-29 18:07:00,1.01235,1.0125,1.01235,1.0125,9800000.0
2008-04-29 18:08:00,1.0125,1.0125,1.01245,1.01245,9300000.0
2008-04-29 18:09:00,1.01245,1.0125,1.0124,1.01245,15700000.0
2008-04-29 18:10:00,1.0124,1.0124,1.01225,1.01225,2200000.0
2008-04-29 18:11:00,1.0122,1.0123,1.0121,1.0122,12300000.0
2008-04-29 18:12:00,1.0122,1.0127,1.0122,1.0127,8400000.0
2008-04-29 18:13:00,1.0126,1.0128,1.0126,1.0126,5600000.0
2008-04-29 18:14:00,1.0126,1.0126,1.0126,1.0126,800000.0
2008-04-29 18:15:00,1.0126,1.0127,1.0126,1.0126,6600000.0
2008-04-29 18:16:00,1.0126,1.0127,1.0125,1.0126,12500000.0
2008-04-29 18:17:00,1.01255,1.0127,1.0125,1.0125,6000000.0
2008-04-29 18:18:00,1.0125,1.0125,1.0124,1.0125,3600000.0
2008-04-29 18:19:00,1.0125,1.0127,1.0125,1.01255,3800000.0
2008-04-29 18:20:00,1.0125,1.0127,1.01245,1.0126,8700000.0
2008-04-29 18:21:00,1.0126,1.0128,1.01255,1.0128,5200000.0
2008-04-29 18:22:00,1.0128,1.0129,1.0127,1.0129,5600000.0
2008-04-29 18:23:00,1.0129,1.0132,1.01285,1.0132,8700000.0
2008-04-29 18:24:00,1.01325,1.0135,1.01325,1.0135,20700000.0
2008-04-29 18:25:00,1.0135,1.0135,1.0135,1.0135,6500000.0
2008-04-29 18:26:00,1.0136,1.0138,1.01355,1.0138,11600000.0
2008-04-29 18:27:00,1.0137,1.0141,1.0137,1.0141,28700000.0
2008-04-29 18:28:00,1.014,1.014,1.01365,1.01375,38600000.0
2008-04-29 18:29:00,1.0137,1.01385,1.01355,1.0136,10000000.0
2008-04-29 18:30:00,1.0136,1.01405,1.01345,1.0137,32400000.0
2008-04-29 18:31:00,1.0139,1.01445,1.0137,1.01445,23900000.0
2008-04-29 18:32:00,1.01445,1.01445,1.0144,1.0144,8900000.0
2008-04-29 18:33:00,1.0143,1.01435,1.01415,1.0142,12400000.0
2008-04-29 18:34:00,1.0142,1.0142,1.01375,1.0139,14700000.0
2008-04-29 18:35:00,1.0138,1.01385,1.01355,1.0138,36800000.0
2008-04-29 18:36:00,1.01375,1.0138,1.01355,1.01365,7700000.0
2008-04-29 18:37:00,1.01375,1.0138,1.0136,1.0137,7700000.0
2008-04-29 18:38:00,1.0137,1.0137,1.01365,1.0137,2800000.0
2008-04-29 18:39:00,1.01365,1.0137,1.0136,1.0136,3100000.0
2008-04-29 18:40:00,1.01365,1.0139,1.01365,1.0139,5800000.0
2008-04-29 18:41:00,1.01395,1.014,1.01375,1.01375,11200000.0
2008-04-29 18:42:00,1.0138,1.0138,1.0137,1.01375,8300000.0
2008-04-29 18:43:00,1.0137,1.01375,1.01365,1.0137,10900000.0
2008-04-29 18:44:00,1.0137,1.01375,1.0137,1.0137,16900000.0
2008-04-29 18:45:00,1.01375,1.01375,1.0137,1.0137,17400000.0
2008-04-29 18:46:00,1.0137,1.0137,1.01345,1.0135,12100000.0
2008-04-29 18:47:00,1.01355,1.01355,1.0133,1.0133,16000000.0
2008-04-29 18:48:00,1.01335,1.0135,1.01335,1.0135,13000000.0
2008-04-29 18:49:00,1.01355,1.0137,1.01355,1.0137,8900000.0
2008-04-29 18:50:00,1.0137,1.0138,1.0136,1.0136,18700000.0
2008-04-29 18:51:00,1.01375,1.01375,1.01365,1.01365,3600000.0
2008-04-29 18:52:00,1.01338,1.01358,1.01338,1.01339,3400000.0
2008-04-29 18:53:00,1.01375,1.01375,1.01365,1.01375,5100000.0
2008-04-29 18:54:00,1.01375,1.014,1.01375,1.014,15600000.0
2008-04-29 18:55:00,1.01395,1.01395,1.0139,1.0139,4700000.0
2008-04-29 18:56:00,1.01385,1.014,1.01385,1.014,7500000.0
2008-04-29 18:57:00,1.01395,1.01405,1.01395,1.014,7100000.0
2008-04-29 18:58:00,1.014,1.0143,1.014,1.01415,36300000.0
2008-04-29 18:59:00,1.0142,1.01425,1.01415,1.0142,8500000.0
2008-04-29 19:00:00,1.01425,1.01425,1.0142,1.01425,3900000.0
2008-04-29 19:01:00,1.0142,1.0142,1.014,1.014,7400000.0
2008-04-29 19:02:00,1.014,1.01415,1.014,1.01415,3000000.0
2008-04-29 19:03:00,1.01415,1.0142,1.01415,1.0142,3400000.0
2008-04-29 19:04:00,1.0142,1.0142,1.0141,1.0141,12800000.0
2008-04-29 19:05:00,1.0141,1.0141,1.0141,1.0141,3200000.0
2008-04-29 19:06:00,1.0141,1.0141,1.0141,1.0141,6600000.0
2008-04-29 19:07:00,1.0141,1.0141,1.0138,1.0138,15700000.0
2008-04-29 19:08:00,1.01385,1.01385,1.0138,1.0138,6400000.0
2008-04-29 19:09:00,1.0138,1.0138,1.0134,1.01365,17700000.0
2008-04-29 19:10:00,1.0137,1.0137,1.01365,1.01365,1800000.0
2008-04-29 19:11:00,1.0137,1.01375,1.0137,1.01375,1400000.0
2008-04-29 19:12:00,1.0137,1.0137,1.0137,1.0137,2000000.0
2008-04-29 19:13:00,1.0137,1.01395,1.0137,1.01385,31100000.0
2008-04-29 19:14:00,1.0139,1.0139,1.01385,1.01385,2600000.0
2008-04-29 19:15:00,1.0138,1.0139,1.0138,1.0139,22800000.0
2008-04-29 19:16:00,1.0139,1.0139,1.0139,1.0139,1000000.0
2008-04-29 19:17:00,1.0139,1.01405,1.0139,1.01405,6900000.0
2008-04-29 19:18:00,1.01405,1.01425,1.01405,1.01415,14200000.0
2008-04-29 19:19:00,1.0142,1.0143,1.01415,1.0143,5200000.0
2008-04-29 19:20:00,1.0143,1.0143,1.0142,1.0142,3700000.0
2008-04-29 19:21:00,1.01435,1.0144,1.0142,1.01425,12100000.0
2008-04-29 19:22:00,1.0143,1.0144,1.0143,1.01435,7200000.0
2008-04-29 19:23:00,1.0143,1.0143,1.0142,1.0142,15700000.0
2008-04-29 19:24:00,1.0142,1.0142,1.0141,1.0141,27900000.0
2008-04-29 19:25:00,1.01415,1.0144,1.01415,1.0144,4200000.0
2008-04-29 19:26:00,1.0144,1.0144,1.0142,1.01425,7600000.0
2008-04-29 19:27:00,1.0142,1.0143,1.0142,1.0143,3600000.0
2008-04-29 19:28:00,1.01435,1.01435,1.01415,1.0142,8700000.0
2008-04-29 19:29:00,1.0142,1.01435,1.0142,1.01425,2600000.0
2008-04-29 19:30:00,1.0143,1.01435,1.0143,1.01435,1800000.0
2008-04-29 19:31:00,1.01435,1.0145,1.01435,1.0145,4200000.0
2008-04-29 19:32:00,1.0145,1.0146,1.0144,1.0146,22500000.0
2008-04-29 19:33:00,1.0146,1.0152,1.01455,1.01495,37400000.0
2008-04-29 19:34:00,1.01495,1.01495,1.0146,1.01465,10200000.0
2008-04-29 19:35:00,1.01465,1.01465,1.01465,1.01465,1000000.0
2008-04-29 19:36:00,1.0147,1.0147,1.01465,1.01465,1600000.0
2008-04-29 19:37:00,1.0147,1.01475,1.0147,1.01475,7100000.0
2008-04-29 19:38:00,1.0147,1.01485,1.0147,1.0148,11800000.0
2008-04-29 19:39:00,1.0148,1.01495,1.0147,1.01475,28700000.0
2008-04-29 19:40:00,1.01475,1.01475,1.0147,1.0147,4700000.0
2008-04-29 19:41:00,1.01475,1.01475,1.01475,1.01475,400000.0
2008-04-29 19:42:00,1.0147,1.0147,1.01355,1.01375,58278268.0
2008-04-29 19:43:00,1.0138,1.014,1.01375,1.0138,27700000.0
2008-04-29 19:44:00,1.0138,1.0138,1.0136,1.0137,21700000.0
2008-04-29 19:45:00,1.0137,1.0137,1.0137,1.0137,4500000.0
2008-04-29 19:46:00,1.01375,1.0142,1.01375,1.01405,10800000.0
2008-04-29 19:47:00,1.014,1.014,1.01385,1.01385,8300000.0
2008-04-29 19:48:00,1.0139,1.01395,1.0137,1.01385,12100000.0
2008-04-29 19:49:00,1.0139,1.0141,1.0139,1.0141,12000000.0
2008-04-29 19:50:00,1.0141,1.01425,1.014,1.014,24600000.0
2008-04-29 19:51:00,1.01405,1.0141,1.014,1.01405,7200000.0
2008-04-29 19:52:00,1.0141,1.0141,1.0141,1.0141,400000.0
2008-04-29 19:53:00,1.01415,1.01415,1.0141,1.0141,1400000.0
2008-04-29 19:54:00,1.0141,1.0141,1.01395,1.01395,5400000.0
2008-04-29 19:55:00,1.01395,1.01395,1.0136,1.01365,17600000.0
2008-04-29 19:56:00,1.0136,1.0136,1.0135,1.0135,15200000.0
2008-04-29 19:57:00,1.01355,1.0136,1.013,1.013,24900000.0
2008-04-29 19:58:00,1.013,1.013,1.0129,1.0129,2300000.0
2008-04-29 19:59:00,1.0129,1.0129,1.0129,1.0129,1000000.0
2008-04-29 20:00:00,1.0129,1.013,1.0128,1.0129,27400000.0
2008-04-29 20:01:00,1.0129,1.0129,1.0129,1.0129,7400000.0
2008-04-29 20:02:00,1.01285,1.01285,1.0128,1.01285,11100000.0
2008-04-29 20:03:00,1.0128,1.01285,1.0128,1.01285,7900000.0
2008-04-29 20:04:00,1.01285,1.01285,1.01275,1.0128,8300000.0
2008-04-29 20:05:00,1.0129,1.0129,1.01275,1.01285,30300000.0
2008-04-29 20:06:00,1.0128,1.013,1.0128,1.013,40400000.0
2008-04-29 20:07:00,1.0131,1.0131,1.0127,1.0127,31600000.0
2008-04-29 20:08:00,1.0126,1.0127,1.01255,1.0127,22000000.0
2008-04-29 20:09:00,1.0127,1.0127,1.0127,1.0127,33300000.0
2008-04-29 20:10:00,1.0127,1.0127,1.0127,1.0127,34500000.0
2008-04-29 20:11:00,1.0127,1.01295,1.0127,1.0129,10700000.0
2008-04-29 20:12:00,1.0129,1.0129,1.0128,1.0128,16900000.0
2008-04-29 20:13:00,1.0128,1.0131,1.0128,1.013,62400000.0
2008-04-29 20:14:00,1.013,1.0132,1.013,1.0131,31700000.0
2008-04-29 20:15:00,1.0131,1.0133,1.01295,1.01295,37000000.0
2008-04-29 20:16:00,1.013,1.01305,1.013,1.01305,2300000.0
2008-04-29 20:17:00,1.013,1.013,1.01295,1.013,4500000.0
2008-04-29 20:18:00,1.013,1.013,1.0129,1.0129,10700000.0
2008-04-29 20:19:00,1.0129,1.0129,1.0128,1.0128,1700000.0
2008-04-29 20:20:00,1.0128,1.0128,1.01265,1.01265,7700000.0
2008-04-29 20:21:00,1.01265,1.01285,1.0123,1.0127,48000000.0
2008-04-29 20:22:00,1.0127,1.0127,1.01255,1.0126,8200000.0
2008-04-29 20:23:00,1.01247,1.01247,1.01214,1.01214,2800000.0
2008-04-29 20:24:00,1.0126,1.0126,1.0126,1.0126,16400000.0
2008-04-29 20:25:00,1.0126,1.0126,1.0122,1.01245,28100000.0
2008-04-29 20:26:00,1.0124,1.0125,1.0122,1.0125,20300000.0
2008-04-29 20:27:00,1.0125,1.0125,1.0123,1.0124,17200000.0
2008-04-29 20:28:00,1.0124,1.0124,1.0122,1.0122,27300000.0
2008-04-29 20:29:00,1.0122,1.01225,1.0122,1.01225,14400000.0
2008-04-29 20:30:00,1.01225,1.0123,1.01225,1.0123,14300000.0
2008-04-29 20:31:00,1.0123,1.0124,1.0123,1.0123,11300000.0
2008-04-29 20:32:00,1.0123,1.0124,1.0123,1.0123,4900000.0
2008-04-29 20:33:00,1.0123,1.0123,1.0122,1.0123,13900000.0
2008-04-29 20:34:00,1.0123,1.0123,1.01215,1.0122,12300000.0
2008-04-29 20:35:00,1.0122,1.0125,1.0121,1.01235,37600000.0
2008-04-29 20:36:00,1.0124,1.01245,1.0124,1.0124,7600000.0
2008-04-29 20:37:00,1.01216,1.01216,1.01208,1.0121,1000000.0
2008-04-29 20:38:00,1.0124,1.0124,1.0124,1.0124,1000000.0
2008-04-29 20:39:00,1.0124,1.01245,1.0124,1.01245,5700000.0
2008-04-29 20:40:00,1.01245,1.0127,1.0124,1.0127,15500000.0
2008-04-29 20:41:00,1.0127,1.0127,1.01245,1.0125,32900000.0
2008-04-29 20:42:00,1.0125,1.0125,1.01245,1.0125,26700000.0
2008-04-29 20:43:00,1.0125,1.0125,1.0124,1.0124,3300000.0
2008-04-29 20:44:00,1.0124,1.0128,1.0124,1.01265,47700000.0
2008-04-29 20:45:00,1.01265,1.01295,1.0126,1.0128,48500000.0
2008-04-29 20:46:00,1.0128,1.0128,1.0126,1.0126,8700000.0
2008-04-29 20:47:00,1.01255,1.0129,1.01255,1.0128,20100000.0
2008-04-29 20:48:00,1.0128,1.013,1.0128,1.0129,18200000.0
2008-04-29 20:49:00,1.0129,1.013,1.0127,1.0127,10000000.0
2008-04-29 20:50:00,1.0127,1.0127,1.0125,1.0126,16100000.0
2008-04-29 20:51:00,1.01265,1.01275,1.0125,1.0127,21200000.0
2008-04-29 20:52:00,1.0127,1.0127,1.0126,1.01265,13600000.0
2008-04-29 20:53:00,1.0127,1.0127,1.0124,1.0124,7100000.0
2008-04-29 20:54:00,1.0124,1.0124,1.0123,1.0123,13400000.0
2008-04-29 20:55:00,1.0123,1.0123,1.0121,1.0122,26900000.0
2008-04-29 20:56:00,1.0122,1.0126,1.0122,1.0125,22300000.0
2008-04-29 20:57:00,1.0125,1.01255,1.0123,1.0124,57200000.0
2008-04-29 20:58:00,1.0124,1.0125,1.0122,1.0122,10200000.0
2008-04-29 20:59:00,1.0122,1.0122,1.0121,1.0121,36900000.0
2008-04-29 21:00:00,1.0121,1.0122,1.0121,1.0122,8900000.0
2008-04-29 21:01:00,1.0122,1.0123,1.0121,1.0122,29900000.0
2008-04-29 21:02:00,1.0122,1.0124,1.01215,1.0123,46800000.0
2008-04-29 21:03:00,1.01225,1.01235,1.0122,1.01235,14000000.0
2008-04-29 21:04:00,1.0123,1.01235,1.0123,1.0123,5100000.0
2008-04-29 21:05:00,1.0123,1.0125,1.0122,1.0123,27300000.0
2008-04-29 21:06:00,1.01245,1.01265,1.0123,1.01265,39300000.0
2008-04-29 21:07:00,1.0126,1.01265,1.0126,1.01265,1400000.0
2008-04-29 21:08:00,1.0126,1.0127,1.0125,1.0125,22500000.0
2008-04-29 21:09:00,1.0125,1.0125,1.0122,1.0123,31450000.0
2008-04-29 21:10:00,1.01225,1.01225,1.01225,1.01225,3500000.0
2008-04-29 21:11:00,1.0123,1.01235,1.01225,1.01235,8600000.0
2008-04-29 21:12:00,1.0123,1.01235,1.0123,1.01235,3200000.0
2008-04-29 21:13:00,1.0123,1.0124,1.0121,1.0121,26500000.0
2008-04-29 21:14:00,1.01215,1.0123,1.0121,1.0121,19600000.0
2008-04-29 21:15:00,1.01215,1.0122,1.0121,1.0122,6000000.0
2008-04-29 21:16:00,1.01215,1.01215,1.01215,1.01215,13900000.0
2008-04-29 21:17:00,1.01215,1.0125,1.01215,1.0125,30400000.0
2008-04-29 21:18:00,1.01245,1.01245,1.0123,1.0123,13700000.0
2008-04-29 21:19:00,1.0123,1.0124,1.0122,1.0122,13700000.0
2008-04-29 21:20:00,1.0123,1.0125,1.0123,1.0124,3200000.0
2008-04-29 21:21:00,1.0124,1.0124,1.0122,1.0122,5600000.0
2008-04-29 21:22:00,1.01225,1.0123,1.0122,1.0123,3000000.0
2008-04-29 21:23:00,1.0123,1.0123,1.0122,1.0123,15600000.0
2008-04-29 21:24:00,1.0123,1.0123,1.0122,1.0122,6600000.0
2008-04-29 21:25:00,1.01225,1.0123,1.01225,1.0123,800000.0
2008-04-29 21:26:00,1.0123,1.0123,1.0123,1.0123,1800000.0
2008-04-29 21:27:00,1.0123,1.0123,1.0122,1.0122,4700000.0
2008-04-29 21:28:00,1.01225,1.0123,1.01225,1.0123,11200000.0
2008-04-29 21:29:00,1.0123,1.0123,1.01225,1.01225,11400000.0
2008-04-29 21:30:00,1.0122,1.01225,1.0122,1.01225,6100000.0
2008-04-29 21:31:00,1.0122,1.0123,1.0121,1.0122,6900000.0
2008-04-29 21:32:00,1.0122,1.0122,1.01165,1.0118,26100000.0
2008-04-29 21:33:00,1.0118,1.0118,1.0117,1.0117,7400000.0
2008-04-29 21:34:00,1.0117,1.0119,1.01165,1.0118,27200000.0
2008-04-29 21:35:00,1.01185,1.01185,1.01165,1.01165,19100000.0
2008-04-29 21:36:00,1.01165,1.0119,1.0116,1.0119,17900000.0
2008-04-29 21:37:00,1.0119,1.01205,1.0118,1.01185,41700000.0
2008-04-29 21:38:00,1.01185,1.01185,1.01175,1.0118,33600000.0
2008-04-29 21:39:00,1.01175,1.0118,1.01175,1.0118,44300000.0
2008-04-29 21:40:00,1.01146,1.01172,1.01141,1.01156,53800000.0
2008-04-29 21:41:00,1.0119,1.01215,1.01175,1.0118,43100000.0
2008-04-29 21:42:00,1.0118,1.0118,1.01165,1.0117,47200000.0
2008-04-29 21:43:00,1.0117,1.0117,1.0117,1.0117,1000000.0
2008-04-29 21:44:00,1.01175,1.0118,1.01175,1.0118,800000.0
2008-04-29 21:45:00,1.0118,1.0118,1.0116,1.0118,9500000.0
2008-04-29 21:46:00,1.0118,1.0118,1.0118,1.0118,400000.0
2008-04-29 21:47:00,1.0118,1.0118,1.0117,1.0118,2800000.0
2008-04-29 21:48:00,1.01142,1.01158,1.01129,1.01143,9000000.0
2008-04-29 21:49:00,1.0118,1.0118,1.0117,1.0117,2800000.0
2008-04-29 21:50:00,1.0117,1.0117,1.0117,1.0117,4800000.0
2008-04-29 21:51:00,1.0117,1.0117,1.0117,1.0117,800000.0
2008-04-29 21:52:00,1.01175,1.0119,1.0117,1.0119,5200000.0
2008-04-29 21:53:00,1.01159,1.0117,1.01129,1.01135,13000000.0
2008-04-29 21:54:00,1.0119,1.012,1.0117,1.0118,10500000.0
2008-04-29 21:55:00,1.0118,1.0119,1.0117,1.0117,10000000.0
2008-04-29 21:56:00,1.0117,1.0118,1.0117,1.0118,5000000.0
2008-04-29 21:57:00,1.0118,1.0118,1.0118,1.0118,3800000.0
2008-04-29 21:58:00,1.0118,1.01185,1.0118,1.0118,7800000.0
2008-04-29 21:59:00,1.0118,1.0119,1.01175,1.01175,16400000.0
2008-04-29 22:00:00,1.01175,1.01175,1.01165,1.01165,17800000.0
2008-04-29 22:01:00,1.01165,1.0117,1.01165,1.01165,21400000.0
2008-04-29 22:02:00,1.01165,1.0117,1.01155,1.0117,89600000.0
2008-04-29 22:03:00,1.0117,1.0117,1.01155,1.0116,17200000.0
2008-04-29 22:04:00,1.0116,1.0117,1.0116,1.0117,3500000.0
2008-04-29 22:05:00,1.0116,1.0117,1.0116,1.0117,9100000.0
2008-04-29 22:06:00,1.0117,1.0117,1.0113,1.01135,86800000.0
2008-04-29 22:07:00,1.01135,1.01135,1.01125,1.01135,43300000.0
2008-04-29 22:08:00,1.01135,1.01135,1.01115,1.0112,15000000.0
2008-04-29 22:09:00,1.0113,1.0113,1.011,1.011,16900000.0
2008-04-29 22:10:00,1.01105,1.01105,1.01095,1.01095,4400000.0
2008-04-29 22:11:00,1.011,1.01105,1.0109,1.01095,18100000.0
2008-04-29 22:12:00,1.011,1.011,1.0109,1.01095,18400000.0
2008-04-29 22:13:00,1.01105,1.01115,1.01105,1.0111,25300000.0
2008-04-29 22:14:00,1.01115,1.01145,1.01105,1.0113,18400000.0
2008-04-29 22:15:00,1.0113,1.0113,1.0113,1.0113,1600000.0
2008-04-29 22:16:00,1.0114,1.0114,1.0114,1.0114,1600000.0
2008-04-29 22:17:00,1.0113,1.0114,1.0113,1.0114,3200000.0
2008-04-29 22:18:00,1.0114,1.0114,1.0113,1.0114,9700000.0
2008-04-29 22:19:00,1.0114,1.0117,1.0114,1.0116,15300000.0
2008-04-29 22:20:00,1.0116,1.0119,1.0115,1.0118,20800000.0
2008-04-29 22:21:00,1.0118,1.0119,1.01165,1.0118,8200000.0
2008-04-29 22:22:00,1.0118,1.012,1.0118,1.012,4600000.0
2008-04-29 22:23:00,1.012,1.0121,1.0119,1.0119,19400000.0
2008-04-29 22:24:00,1.01143,1.01166,1.01143,1.01162,5700000.0
2008-04-29 22:25:00,1.0119,1.0119,1.01185,1.0119,2000000.0
2008-04-29 22:26:00,1.01148,1.01164,1.01146,1.01164,16500000.0
2008-04-29 22:27:00,1.01148,1.01166,1.01144,1.01166,33000000.0
2008-04-29 22:28:00,1.0119,1.012,1.0119,1.012,2400000.0
2008-04-29 22:29:00,1.01172,1.01172,1.01161,1.01161,1500000.0
2008-04-29 22:30:00,1.012,1.012,1.0119,1.012,4200000.0
2008-04-29 22:31:00,1.012,1.0124,1.012,1.0124,3600000.0
2008-04-29 22:32:00,1.0124,1.0124,1.01215,1.01215,8000000.0
2008-04-29 22:33:00,1.01215,1.0122,1.01155,1.01155,59500000.0
2008-04-29 22:34:00,1.01155,1.0119,1.01155,1.0116,19600000.0
2008-04-29 22:35:00,1.01121,1.01137,1.01121,1.01122,29300000.0
2008-04-29 22:36:00,1.0116,1.0119,1.0116,1.0118,16600000.0
2008-04-29 22:37:00,1.0116,1.0118,1.0116,1.0118,25400000.0
2008-04-29 22:38:00,1.01151,1.01164,1.01151,1.01153,3800000.0
2008-04-29 22:39:00,1.0118,1.0123,1.0118,1.012,23100000.0
2008-04-29 22:40:00,1.01215,1.01215,1.01215,1.01215,800000.0
2008-04-29 22:41:00,1.0122,1.0122,1.01215,1.01215,800000.0
2008-04-29 22:42:00,1.01225,1.0123,1.01225,1.0123,800000.0
2008-04-29 22:43:00,1.0123,1.0123,1.0122,1.01225,1800000.0
2008-04-29 22:44:00,1.0122,1.0125,1.0122,1.01235,18300000.0
2008-04-29 22:45:00,1.01235,1.0126,1.0123,1.0125,23936000.0
2008-04-29 22:46:00,1.0125,1.01255,1.01245,1.0125,7800000.0
2008-04-29 22:47:00,1.0125,1.0125,1.01235,1.01245,7800000.0
2008-04-29 22:48:00,1.01245,1.0125,1.01235,1.01235,4300000.0
2008-04-29 22:49:00,1.0124,1.0124,1.01115,1.0121,42300000.0
2008-04-29 22:50:00,1.01205,1.0121,1.0119,1.0121,7000000.0
2008-04-29 22:51:00,1.01205,1.0123,1.01205,1.0123,8000000.0
2008-04-29 22:52:00,1.01225,1.0123,1.0122,1.0123,31200000.0
2008-04-29 22:53:00,1.0123,1.0128,1.01225,1.0128,107700000.0
2008-04-29 22:54:00,1.0128,1.0128,1.01245,1.01255,68500000.0
2008-04-29 22:55:00,1.0126,1.0126,1.0126,1.0126,24000000.0
2008-04-29 22:56:00,1.0126,1.0127,1.0126,1.0126,21000000.0
2008-04-29 22:57:00,1.0126,1.0128,1.0126,1.0128,10000000.0
2008-04-29 22:58:00,1.0128,1.0128,1.0126,1.0128,19500000.0
2008-04-29 22:59:00,1.0128,1.0128,1.0126,1.0126,2000000.0
2008-04-29 23:00:00,1.0123,1.0124,1.0123,1.0124,16000000.0
2008-04-29 23:01:00,1.01255,1.01282,1.01239,1.01248,55400000.0
2008-04-29 23:02:00,1.0125,1.0125,1.0125,1.0125,16000000.0
2008-04-29 23:03:00,1.0125,1.0126,1.0125,1.0125,84000000.0
2008-04-29 23:04:00,1.0125,1.0126,1.0125,1.0125,94100000.0
2008-04-29 23:05:00,1.0125,1.0126,1.0125,1.0126,49400000.0
2008-04-29 23:06:00,1.0126,1.0126,1.0125,1.0125,79100000.0
2008-04-29 23:07:00,1.0125,1.0125,1.0125,1.0125,9100000.0
2008-04-29 23:08:00,1.0125,1.0129,1.0125,1.0127,106400000.0
2008-04-29 23:09:00,1.0127,1.0128,1.0125,1.0128,131700000.0
2008-04-29 23:10:00,1.0128,1.013,1.0127,1.013,216100000.0
2008-04-29 23:11:00,1.0129,1.013,1.0129,1.013,9100000.0
2008-04-29 23:12:00,1.0129,1.013,1.0129,1.013,9100000.0
2008-04-29 23:13:00,1.013,1.013,1.0128,1.0128,60600000.0
2008-04-29 23:14:00,1.0128,1.013,1.0128,1.0129,110100000.0
2008-04-29 23:15:00,1.0129,1.0129,1.0129,1.0129,17900000.0
2008-04-29 23:16:00,1.0129,1.0129,1.0128,1.0128,132500000.0
2008-04-29 23:17:00,1.0128,1.0128,1.0128,1.0128,16800000.0
2008-04-29 23:18:00,1.0128,1.0128,1.0127,1.0127,68400000.0
2008-04-29 23:19:00,1.01251,1.01259,1.01228,1.01247,12000000.0
2008-04-29 23:20:00,1.0129,1.0129,1.0128,1.0128,20800000.0
2008-04-29 23:21:00,1.0128,1.0128,1.0127,1.0127,54700000.0
2008-04-29 23:22:00,1.0128,1.0128,1.0128,1.0128,9600000.0
2008-04-29 23:23:00,1.0128,1.0128,1.0128,1.0128,16800000.0
2008-04-29 23:24:00,1.0128,1.0128,1.0128,1.0128,16800000.0
2008-04-29 23:25:00,1.0128,1.0128,1.0128,1.0128,35300000.0
2008-04-29 23:26:00,1.0128,1.0129,1.0128,1.0128,120100000.0
2008-04-29 23:27:00,1.0128,1.0129,1.0128,1.0129,177200000.0
2008-04-29 23:28:00,1.0129,1.0129,1.0129,1.0129,66300000.0
2008-04-29 23:29:00,1.0129,1.013,1.0129,1.013,47000000.0
2008-04-29 23:30:00,1.0132,1.0132,1.0132,1.0132,16000000.0
2008-04-29 23:31:00,1.0132,1.0132,1.013,1.013,43200000.0
2008-04-29 23:32:00,1.013,1.013,1.013,1.013,60800000.0
2008-04-29 23:33:00,1.013,1.013,1.013,1.013,8000000.0
2008-04-29 23:34:00,1.013,1.0131,1.013,1.0131,33100000.0
2008-04-29 23:35:00,1.01315,1.0133,1.01315,1.0133,80799998.0
2008-04-29 23:36:00,1.0133,1.0133,1.0133,1.0133,8800000.0
2008-04-29 23:37:00,1.0133,1.0133,1.0133,1.0133,26400000.0
2008-04-29 23:38:00,1.01311,1.0132,1.0131,1.0132,4700000.0
2008-04-29 23:39:00,1.01307,1.01317,1.01301,1.01301,2600000.0
2008-04-29 23:40:00,1.0133,1.0134,1.0132,1.0132,71300000.0
2008-04-29 23:41:00,1.0132,1.0134,1.0132,1.0134,102900000.0
2008-04-29 23:42:00,1.01319,1.01328,1.01305,1.01305,28400000.0
2008-04-29 23:43:00,1.0134,1.0134,1.0134,1.0134,37400000.0
2008-04-29 23:44:00,1.0134,1.0134,1.0134,1.0134,40400000.0
2008-04-29 23:45:00,1.0134,1.0134,1.0134,1.0134,9900000.0
2008-04-29 23:46:00,1.0134,1.0134,1.0134,1.0134,9900000.0
2008-04-29 23:47:00,1.01302,1.0131,1.01302,1.0131,11900000.0
2008-04-29 23:48:00,1.0134,1.0134,1.0134,1.0134,17600000.0
2008-04-29 23:49:00,1.0134,1.0134,1.0134,1.0134,17900000.0
2008-04-29 23:50:00,1.0134,1.0134,1.0132,1.0132,121900000.0
2008-04-29 23:51:00,1.01295,1.013,1.01295,1.01297,10500000.0
2008-04-29 23:52:00,1.0132,1.0133,1.0132,1.0133,30200000.0
2008-04-29 23:53:00,1.0133,1.0133,1.0128,1.0128,56600000.0
2008-04-29 23:54:00,1.0128,1.0128,1.0128,1.0128,17200000.0
2008-04-29 23:55:00,1.0128,1.0128,1.0128,1.0128,59400000.0
2008-04-29 23:56:00,1.0128,1.0128,1.0128,1.0128,16600000.0
2008-04-29 23:57:00,1.01275,1.01281,1.01272,1.01272,70900000.0
2008-04-29 23:58:00,1.01282,1.01318,1.0128,1.0128,69700000.0
2008-04-29 23:59:00,1.0128,1.013,1.0124,1.013,27300000.0
2008-04-30 00:00:00,1.013,1.013,1.013,1.013,68800000.0
2008-04-30 00:01:00,1.013,1.013,1.013,1.013,10400000.0
2008-04-30 00:02:00,1.013,1.013,1.0127,1.0127,45100000.0
2008-04-30 00:03:00,1.0127,1.013,1.0127,1.0127,119600000.0
2008-04-30 00:04:00,1.0127,1.013,1.0127,1.013,19100000.0
2008-04-30 00:05:00,1.013,1.013,1.0127,1.0127,116800000.0
2008-04-30 00:06:00,1.0127,1.0127,1.0127,1.0127,32200000.0
2008-04-30 00:07:00,1.0127,1.0127,1.0127,1.0127,21600000.0
2008-04-30 00:08:00,1.0127,1.013,1.0127,1.013,21800000.0
2008-04-30 00:09:00,1.013,1.013,1.0127,1.0127,67300000.0
2008-04-30 00:10:00,1.0127,1.0127,1.0127,1.0127,25600000.0
2008-04-30 00:11:00,1.0127,1.0127,1.0127,1.0127,16800000.0
2008-04-30 00:12:00,1.0127,1.0127,1.0127,1.0127,16800000.0
2008-04-30 00:13:00,1.0127,1.0127,1.0127,1.0127,16800000.0
2008-04-30 00:14:00,1.0127,1.0127,1.0127,1.0127,48000000.0
2008-04-30 00:15:00,1.0127,1.0127,1.0127,1.0127,22400000.0
2008-04-30 00:16:00,1.0129,1.0129,1.0129,1.0129,600000.0
2008-04-30 00:17:00,1.0129,1.0129,1.0124,1.0124,12200000.0
2008-04-30 00:18:00,1.0124,1.0125,1.0124,1.0125,3600000.0
2008-04-30 00:19:00,1.0125,1.0125,1.0123,1.0123,1000000.0
2008-04-30 00:20:00,1.0123,1.0123,1.0123,1.0123,400000.0
2008-04-30 00:21:00,1.01158,1.01183,1.01158,1.01163,703199998.0
2008-04-30 00:22:00,1.0123,1.0125,1.0123,1.0125,90100000.0
2008-04-30 00:23:00,1.01195,1.01208,1.01195,1.01206,64400001.0
2008-04-30 00:24:00,1.01228,1.01234,1.01221,1.01225,144500000.0
2008-04-30 00:25:00,1.0125,1.0125,1.0123,1.0123,16800000.0
2008-04-30 00:26:00,1.0123,1.0123,1.0123,1.0123,1200000.0
2008-04-30 00:27:00,1.01206,1.01206,1.01189,1.01204,94600002.0
2008-04-30 00:28:00,1.01211,1.01211,1.01199,1.01202,22900001.0
2008-04-30 00:29:00,1.012,1.0122,1.01172,1.01213,42100000.0
2008-04-30 00:30:00,1.0123,1.0123,1.0122,1.0122,21800000.0
2008-04-30 00:31:00,1.0122,1.0122,1.0122,1.0122,11700000.0
2008-04-30 00:32:00,1.01203,1.01205,1.01188,1.01205,88400004.0
2008-04-30 00:33:00,1.0122,1.0123,1.0122,1.0123,26100000.0
2008-04-30 00:34:00,1.01203,1.01203,1.01186,1.01195,105600003.0
2008-04-30 00:35:00,1.0124,1.0124,1.0123,1.0123,66400000.0
2008-04-30 00:36:00,1.0123,1.0123,1.0122,1.0122,117600000.0
2008-04-30 00:37:00,1.01209,1.01214,1.012,1.012,11700000.0
2008-04-30 00:38:00,1.01202,1.01217,1.0119,1.01198,21200001.0
2008-04-30 00:39:00,1.012,1.01207,1.01188,1.01207,3600000.0
2008-04-30 00:40:00,1.01188,1.01206,1.01188,1.01206,31900000.0
2008-04-30 00:41:00,1.0122,1.0122,1.01205,1.01205,2700000.0
2008-04-30 00:42:00,1.01195,1.01198,1.0119,1.01198,97500000.0
2008-04-30 00:43:00,1.01198,1.01198,1.01198,1.01198,62400000.0
2008-04-30 00:44:00,1.01196,1.01196,1.0119,1.01196,82199999.0
2008-04-30 00:45:00,1.01205,1.0123,1.01205,1.0121,30600000.0
2008-04-30 00:46:00,1.0121,1.0121,1.0121,1.0121,1000000.0
2008-04-30 00:47:00,1.0121,1.0121,1.0121,1.0121,2100000.0
2008-04-30 00:48:00,1.01198,1.01204,1.01177,1.01192,32600000.0
2008-04-30 00:49:00,1.0121,1.0121,1.0121,1.0121,500000.0
2008-04-30 00:50:00,1.0121,1.0124,1.0121,1.0123,120900000.0
2008-04-30 00:51:00,1.0123,1.0123,1.0123,1.0123,48400000.0
2008-04-30 00:52:00,1.0123,1.0123,1.0123,1.0123,12300000.0
2008-04-30 00:53:00,1.0123,1.0123,1.0121,1.0122,91300000.0
2008-04-30 00:54:00,1.0122,1.0122,1.0122,1.0122,10900000.0
2008-04-30 00:55:00,1.01209,1.01209,1.01194,1.012,11700000.0
2008-04-30 00:56:00,1.0122,1.0124,1.0122,1.0122,111800000.0
2008-04-30 00:57:00,1.0122,1.0122,1.0122,1.0122,38500000.0
2008-04-30 00:58:00,1.0122,1.0123,1.0122,1.0123,102400000.0
2008-04-30 00:59:00,1.0123,1.0123,1.0123,1.0123,8500000.0
2008-04-30 01:00:00,1.0123,1.0123,1.0123,1.0123,10800000.0
2008-04-30 01:01:00,1.0123,1.0123,1.0123,1.0123,58300000.0
2008-04-30 01:02:00,1.0123,1.0123,1.0122,1.0122,59400000.0
2008-04-30 01:03:00,1.0122,1.0123,1.0122,1.0122,76300000.0
2008-04-30 01:04:00,1.0122,1.0125,1.0119,1.0119,158700000.0
2008-04-30 01:05:00,1.0119,1.0119,1.0118,1.0118,32200000.0
2008-04-30 01:06:00,1.0118,1.0118,1.0117,1.0117,135000000.0
2008-04-30 01:07:00,1.0117,1.0119,1.0117,1.0119,74800000.0
2008-04-30 01:08:00,1.0119,1.0119,1.0118,1.0119,105300000.0
2008-04-30 01:09:00,1.0119,1.0119,1.0119,1.0119,16100000.0
2008-04-30 01:10:00,1.0119,1.0119,1.0119,1.0119,71700000.0
2008-04-30 01:11:00,1.01176,1.01176,1.01163,1.01173,6900000.0
2008-04-30 01:12:00,1.01168,1.01173,1.01166,1.01173,2200000.0
2008-04-30 01:13:00,1.0119,1.0119,1.0119,1.0119,9100000.0
2008-04-30 01:14:00,1.01171,1.01171,1.01164,1.01171,44400000.0
2008-04-30 01:15:00,1.0119,1.0119,1.0119,1.0119,8000000.0
2008-04-30 01:16:00,1.01172,1.01178,1.01172,1.01177,8300000.0
2008-04-30 01:17:00,1.0119,1.0119,1.0119,1.0119,8100000.0
2008-04-30 01:18:00,1.0119,1.0119,1.0119,1.0119,8000000.0
2008-04-30 01:19:00,1.0119,1.0119,1.0119,1.0119,75399998.0
2008-04-30 01:20:00,1.0119,1.0119,1.01177,1.01189,26300000.0
2008-04-30 01:21:00,1.0119,1.0119,1.0119,1.0119,33399999.0
2008-04-30 01:22:00,1.01182,1.01193,1.01175,1.01193,9350000.0
2008-04-30 01:23:00,1.0119,1.0119,1.0119,1.0119,66799998.0
2008-04-30 01:24:00,1.0118,1.0119,1.0118,1.0119,27200000.0
2008-04-30 01:25:00,1.0119,1.0119,1.0119,1.0119,16000000.0
2008-04-30 01:26:00,1.0119,1.0119,1.0119,1.0119,98799999.0
2008-04-30 01:27:00,1.01152,1.01174,1.01152,1.01157,34500000.0
2008-04-30 01:28:00,1.0119,1.012,1.0119,1.012,45300000.0
2008-04-30 01:29:00,1.012,1.012,1.0119,1.0119,43600000.0
2008-04-30 01:30:00,1.01169,1.01178,1.01168,1.01168,24600000.0
2008-04-30 01:31:00,1.01175,1.01175,1.01175,1.01175,8200000.0
2008-04-30 01:32:00,1.0119,1.012,1.0119,1.0119,136300000.0
2008-04-30 01:33:00,1.01177,1.01177,1.01163,1.01163,37000000.0
2008-04-30 01:34:00,1.0119,1.0119,1.0119,1.0119,63100000.0
2008-04-30 01:35:00,1.0119,1.0119,1.0118,1.0119,100100000.0
2008-04-30 01:36:00,1.0119,1.0119,1.0119,1.0119,9500000.0
2008-04-30 01:37:00,1.0117,1.0117,1.0116,1.0116,67199998.0
2008-04-30 01:38:00,1.01165,1.01178,1.01165,1.0117,9100000.0
2008-04-30 01:39:00,1.01165,1.01165,1.01165,1.01165,300000.0
2008-04-30 01:40:00,1.0119,1.0119,1.0117,1.0117,10000000.0
2008-04-30 01:41:00,1.0117,1.0117,1.0117,1.0117,1600000.0
2008-04-30 01:42:00,1.0119,1.012,1.0119,1.012,24300000.0
2008-04-30 01:43:00,1.012,1.0122,1.012,1.012,113400001.0
2008-04-30 01:44:00,1.0121,1.0123,1.0119,1.0122,108600001.0
2008-04-30 01:45:00,1.0122,1.0122,1.0121,1.0121,14500000.0
2008-04-30 01:46:00,1.0121,1.0121,1.0121,1.0121,22400000.0
2008-04-30 01:47:00,1.0122,1.0125,1.0122,1.0124,137400000.0
2008-04-30 01:48:00,1.0124,1.0124,1.0123,1.0124,32400000.0
2008-04-30 01:49:00,1.0124,1.0124,1.0124,1.0124,1600000.0
2008-04-30 01:50:00,1.0124,1.0124,1.0124,1.0124,4800000.0
2008-04-30 01:51:00,1.01217,1.01217,1.01184,1.01184,54200000.0
2008-04-30 01:52:00,1.0124,1.0124,1.0121,1.0121,104100000.0
2008-04-30 01:53:00,1.0121,1.0121,1.0121,1.0121,15100000.0
2008-04-30 01:54:00,1.01209,1.01209,1.01201,1.01207,10600000.0
2008-04-30 01:55:00,1.01215,1.01215,1.01197,1.01206,20500000.0
2008-04-30 01:56:00,1.01197,1.0121,1.01191,1.01196,99099999.0
2008-04-30 01:57:00,1.0121,1.0122,1.0121,1.0122,15000000.0
2008-04-30 01:58:00,1.0123,1.0123,1.0123,1.0123,600000.0
2008-04-30 01:59:00,1.0122,1.0122,1.0122,1.0122,200000.0
2008-04-30 02:00:00,1.0122,1.0122,1.0122,1.0122,24800000.0
2008-04-30 02:01:00,1.0122,1.0122,1.0122,1.0122,11200000.0
2008-04-30 02:02:00,1.0122,1.0122,1.0122,1.0122,11600000.0
2008-04-30 02:03:00,1.01197,1.01206,1.01197,1.01203,800000.0
2008-04-30 02:04:00,1.012,1.01205,1.012,1.01205,600000.0
2008-04-30 02:05:00,1.0122,1.0122,1.0122,1.0122,8900000.0
2008-04-30 02:06:00,1.01206,1.01206,1.01185,1.01198,53100000.0
2008-04-30 02:07:00,1.0122,1.0122,1.0121,1.0121,50800000.0
2008-04-30 02:08:00,1.01192,1.01192,1.01187,1.01187,7100000.0
2008-04-30 02:09:00,1.01206,1.01206,1.01186,1.01201,22800000.0
2008-04-30 02:10:00,1.0121,1.0122,1.0121,1.0122,153199999.0
2008-04-30 02:11:00,1.0122,1.0122,1.0122,1.0122,4600000.0
2008-04-30 02:12:00,1.0122,1.0122,1.0122,1.0122,111499997.0
2008-04-30 02:13:00,1.01235,1.0124,1.0123,1.0124,172599995.0
2008-04-30 02:14:00,1.0125,1.0126,1.0125,1.0126,73699998.0
2008-04-30 02:15:00,1.0126,1.0127,1.0126,1.0126,134099999.0
2008-04-30 02:16:00,1.0127,1.0127,1.0126,1.0127,122400000.0
2008-04-30 02:17:00,1.0127,1.0128,1.0127,1.0128,3500000.0
2008-04-30 02:18:00,1.0127,1.0127,1.0127,1.0127,3200000.0
2008-04-30 02:19:00,1.0127,1.0127,1.0127,1.0127,12700000.0
2008-04-30 02:20:00,1.0127,1.0127,1.0127,1.0127,5700000.0
2008-04-30 02:21:00,1.0127,1.0127,1.0127,1.0127,1900000.0
2008-04-30 02:22:00,1.0127,1.0127,1.0127,1.0127,5700000.0
2008-04-30 02:23:00,1.0127,1.0127,1.0127,1.0127,3800000.0
2008-04-30 02:24:00,1.0127,1.0127,1.0124,1.0126,61700000.0
2008-04-30 02:25:00,1.0126,1.0127,1.0126,1.0127,57600000.0
2008-04-30 02:26:00,1.0127,1.0128,1.0127,1.0127,24000000.0
2008-04-30 02:27:00,1.0128,1.013,1.0127,1.0127,105800000.0
2008-04-30 02:28:00,1.0127,1.0128,1.0127,1.0128,16000000.0
2008-04-30 02:29:00,1.0128,1.0129,1.0128,1.0129,9800000.0
2008-04-30 02:30:00,1.013,1.0133,1.013,1.0132,77700000.0
2008-04-30 02:31:00,1.0132,1.0134,1.0132,1.0134,68300000.0
2008-04-30 02:32:00,1.0134,1.0134,1.0134,1.0134,17800000.0
2008-04-30 02:33:00,1.01301,1.01317,1.01293,1.01293,95899999.0
2008-04-30 02:34:00,1.0134,1.0134,1.0134,1.0134,26400000.0
2008-04-30 02:35:00,1.0134,1.0134,1.0134,1.0134,400000.0
2008-04-30 02:36:00,1.0134,1.0134,1.0134,1.0134,1200000.0
2008-04-30 02:37:00,1.01335,1.01335,1.01335,1.01335,7200000.0
2008-04-30 02:38:00,1.0133,1.0133,1.0133,1.0133,16000000.0
2008-04-30 02:39:00,1.0133,1.0134,1.0133,1.0134,59200000.0
2008-04-30 02:40:00,1.0134,1.0134,1.0133,1.0133,198500000.0
2008-04-30 02:41:00,1.0133,1.0133,1.013,1.013,17100000.0
2008-04-30 02:42:00,1.013,1.013,1.013,1.013,24600000.0
2008-04-30 02:43:00,1.01287,1.01287,1.01269,1.01287,25000000.0
2008-04-30 02:44:00,1.01292,1.01292,1.01267,1.01277,24200000.0
2008-04-30 02:45:00,1.013,1.013,1.013,1.013,25300000.0
2008-04-30 02:46:00,1.013,1.0131,1.013,1.0131,54700000.0
2008-04-30 02:47:00,1.0131,1.0132,1.0131,1.0132,51400000.0
2008-04-30 02:48:00,1.0133,1.0133,1.0131,1.0131,102099999.0
2008-04-30 02:49:00,1.0131,1.0131,1.0131,1.0131,3600000.0
2008-04-30 02:50:00,1.0131,1.0131,1.0131,1.0131,47400000.0
2008-04-30 02:51:00,1.0132,1.0132,1.0132,1.0132,3800000.0
2008-04-30 02:52:00,1.0133,1.0133,1.0133,1.0133,87000000.0
2008-04-30 02:53:00,1.0133,1.0134,1.0132,1.0134,112300000.0
2008-04-30 02:54:00,1.0134,1.0136,1.0134,1.0135,288299999.0
2008-04-30 02:55:00,1.0134,1.0134,1.0131,1.0131,127199999.0
2008-04-30 02:56:00,1.01325,1.0134,1.01325,1.0134,38300000.0
2008-04-30 02:57:00,1.0134,1.0135,1.0134,1.0135,69100000.0
2008-04-30 02:58:00,1.0134,1.0134,1.0134,1.0134,17800000.0
2008-04-30 02:59:00,1.01335,1.01335,1.0133,1.0133,21000000.0
2008-04-30 03:00:00,1.0133,1.0133,1.0133,1.0133,27900000.0
2008-04-30 03:01:00,1.0133,1.0133,1.0133,1.0133,100399998.0
2008-04-30 03:02:00,1.0133,1.0133,1.0133,1.0133,64400000.0
2008-04-30 03:03:00,1.0133,1.0133,1.0133,1.0133,32200000.0
2008-04-30 03:04:00,1.0133,1.0133,1.0133,1.0133,79899997.0
2008-04-30 03:05:00,1.0133,1.0134,1.0133,1.0134,60400000.0
2008-04-30 03:06:00,1.0134,1.0134,1.0133,1.0133,113300003.0
2008-04-30 03:07:00,1.0133,1.0133,1.0133,1.0133,87900000.0
2008-04-30 03:08:00,1.0133,1.0133,1.0133,1.0133,70000000.0
2008-04-30 03:09:00,1.0133,1.0133,1.0133,1.0133,70000000.0
2008-04-30 03:10:00,1.0133,1.0133,1.0133,1.0133,88700001.0
2008-04-30 03:11:00,1.0133,1.0133,1.0133,1.0133,104799998.0
2008-04-30 03:12:00,1.0133,1.0133,1.0133,1.0133,34399999.0
2008-04-30 03:13:00,1.0133,1.0133,1.0133,1.0133,68799998.0
2008-04-30 03:14:00,1.0133,1.0133,1.0133,1.0133,68799998.0
2008-04-30 03:15:00,1.0133,1.0134,1.0133,1.0133,135400000.0
2008-04-30 03:16:00,1.0133,1.0133,1.0133,1.0133,62400000.0
2008-04-30 03:17:00,1.0133,1.0133,1.0133,1.0133,74400000.0
2008-04-30 03:18:00,1.0133,1.0133,1.0133,1.0133,29600000.0
2008-04-30 03:19:00,1.0133,1.0133,1.0133,1.0133,75999999.0
2008-04-30 03:20:00,1.0133,1.0135,1.0133,1.0135,96999998.0
2008-04-30 03:21:00,1.0135,1.0135,1.0134,1.0134,113399999.0
2008-04-30 03:22:00,1.0134,1.0134,1.0134,1.0134,33399999.0
2008-04-30 03:23:00,1.0134,1.0134,1.0134,1.0134,33399999.0
2008-04-30 03:24:00,1.0134,1.0134,1.0134,1.0134,118999998.0
2008-04-30 03:25:00,1.0134,1.0134,1.0134,1.0134,83899998.0
2008-04-30 03:26:00,1.0134,1.0134,1.0134,1.0134,96399997.0
2008-04-30 03:27:00,1.01322,1.01328,1.01299,1.01307,3100000.0
2008-04-30 03:28:00,1.0134,1.0134,1.0134,1.0134,40700000.0
2008-04-30 03:29:00,1.01331,1.01333,1.01319,1.01333,22000000.0
2008-04-30 03:30:00,1.01326,1.01326,1.01312,1.01319,12200000.0
2008-04-30 03:31:00,1.0134,1.0135,1.0134,1.0134,33500001.0
2008-04-30 03:32:00,1.01321,1.01325,1.01313,1.01313,3400000.0
2008-04-30 03:33:00,1.0134,1.0135,1.0134,1.0135,40700000.0
2008-04-30 03:34:00,1.0135,1.0135,1.0134,1.0134,39199999.0
2008-04-30 03:35:00,1.0134,1.0134,1.0134,1.0134,71500000.0
2008-04-30 03:36:00,1.0135,1.0135,1.0134,1.0134,37700000.0
2008-04-30 03:37:00,1.0134,1.0134,1.0133,1.0133,85300000.0
2008-04-30 03:38:00,1.0133,1.0133,1.0133,1.0133,28600000.0
2008-04-30 03:39:00,1.0133,1.0133,1.0133,1.0133,57200000.0
2008-04-30 03:40:00,1.0133,1.0133,1.0133,1.0133,70100000.0
2008-04-30 03:41:00,1.0133,1.0133,1.0133,1.0133,57200000.0
2008-04-30 03:42:00,1.0133,1.0133,1.0133,1.0133,71000000.0
2008-04-30 03:43:00,1.0133,1.0133,1.0133,1.0133,56000000.0
2008-04-30 03:44:00,1.0133,1.0133,1.0133,1.0133,99800000.0
2008-04-30 03:45:00,1.0134,1.0134,1.0134,1.0134,33200000.0
2008-04-30 03:46:00,1.0134,1.0136,1.0134,1.0136,19300000.0
2008-04-30 03:47:00,1.0134,1.0136,1.0134,1.0135,54000000.0
2008-04-30 03:48:00,1.0135,1.0137,1.0135,1.0136,43700000.0
2008-04-30 03:49:00,1.0136,1.0136,1.0136,1.0136,9900000.0
2008-04-30 03:50:00,1.01313,1.01347,1.01311,1.01339,61700000.0
2008-04-30 03:51:00,1.0137,1.0137,1.0137,1.0137,1600000.0
2008-04-30 03:52:00,1.0132,1.0132,1.0131,1.0131,21600000.0
2008-04-30 03:53:00,1.0136,1.0136,1.0136,1.0136,5100000.0
2008-04-30 03:54:00,1.0136,1.0136,1.0136,1.0136,19200000.0
2008-04-30 03:55:00,1.0136,1.0136,1.0136,1.0136,10700000.0
2008-04-30 03:56:00,1.0136,1.0136,1.0136,1.0136,5600000.0
2008-04-30 03:57:00,1.01313,1.01336,1.01311,1.01335,47200000.0
2008-04-30 03:58:00,1.0136,1.0136,1.0136,1.0136,11200000.0
2008-04-30 03:59:00,1.0136,1.0136,1.0136,1.0136,5600000.0
2008-04-30 04:00:00,1.0136,1.0136,1.0136,1.0136,21800000.0
2008-04-30 04:01:00,1.0136,1.0136,1.0135,1.0135,42400000.0
2008-04-30 04:02:00,1.0135,1.0136,1.0135,1.0136,39400000.0
2008-04-30 04:03:00,1.0136,1.0136,1.0135,1.0136,13300000.0
2008-04-30 04:04:00,1.0135,1.0135,1.0135,1.0135,5200000.0
2008-04-30 04:05:00,1.0135,1.0135,1.0135,1.0135,28400000.0
2008-04-30 04:06:00,1.0131,1.01334,1.0131,1.01323,44600000.0
2008-04-30 04:07:00,1.0135,1.0135,1.0135,1.0135,13100000.0
2008-04-30 04:08:00,1.0135,1.0136,1.0135,1.0136,29400000.0
2008-04-30 04:09:00,1.01335,1.01345,1.01328,1.01345,122700000.0
2008-04-30 04:10:00,1.0135,1.0135,1.0135,1.0135,40100000.0
2008-04-30 04:11:00,1.0135,1.0136,1.0135,1.0136,33400000.0
2008-04-30 04:12:00,1.0136,1.0136,1.0136,1.0136,1600000.0
2008-04-30 04:13:00,1.01336,1.01336,1.01329,1.01329,3200000.0
2008-04-30 04:14:00,1.0137,1.0137,1.0136,1.0136,136600000.0
2008-04-30 04:15:00,1.0136,1.0136,1.0136,1.0136,30500000.0
2008-04-30 04:16:00,1.01319,1.01332,1.01319,1.0132,39400000.0
2008-04-30 04:17:00,1.01344,1.01357,1.01344,1.01345,28900000.0
2008-04-30 04:18:00,1.0136,1.0136,1.0136,1.0136,7500000.0
2008-04-30 04:19:00,1.0136,1.0136,1.0136,1.0136,7200000.0
2008-04-30 04:20:00,1.0136,1.0136,1.0135,1.0135,30500000.0
2008-04-30 04:21:00,1.0135,1.0135,1.0135,1.0135,82500000.0
2008-04-30 04:22:00,1.0135,1.0135,1.0135,1.0135,125200000.0
2008-04-30 04:23:00,1.0135,1.0135,1.0135,1.0135,15500000.0
2008-04-30 04:24:00,1.0135,1.0135,1.0135,1.0135,30200000.0
2008-04-30 04:25:00,1.0135,1.0135,1.0135,1.0135,45400000.0
2008-04-30 04:26:00,1.0135,1.0135,1.0135,1.0135,59200000.0
2008-04-30 04:27:00,1.0135,1.0135,1.0135,1.0135,29600000.0
2008-04-30 04:28:00,1.0135,1.0135,1.0135,1.0135,74400000.0
2008-04-30 04:29:00,1.0135,1.0135,1.0132,1.0132,238000000.0
2008-04-30 04:30:00,1.0132,1.0133,1.0132,1.0133,79000002.0
2008-04-30 04:31:00,1.01311,1.01332,1.01307,1.01319,82500000.0
2008-04-30 04:32:00,1.0134,1.0135,1.0134,1.0135,1900000.0
2008-04-30 04:33:00,1.0136,1.0136,1.0135,1.0135,700000.0
2008-04-30 04:34:00,1.01295,1.01315,1.01295,1.01315,35000000.0
2008-04-30 04:35:00,1.0135,1.0135,1.0132,1.0132,40300000.0
2008-04-30 04:36:00,1.0132,1.0132,1.0132,1.0132,100000000.0
2008-04-30 04:37:00,1.013,1.01306,1.01286,1.01289,21800000.0
2008-04-30 04:38:00,1.0133,1.0133,1.0133,1.0133,800000.0
2008-04-30 04:39:00,1.0132,1.0133,1.0132,1.0133,199200002.0
2008-04-30 04:40:00,1.0133,1.0133,1.0133,1.0133,39100000.0
2008-04-30 04:41:00,1.01322,1.01322,1.01313,1.01313,84900000.0
2008-04-30 04:42:00,1.0133,1.0133,1.0133,1.0133,38000000.0
2008-04-30 04:43:00,1.0133,1.0134,1.0132,1.0134,45200000.0
2008-04-30 04:44:00,1.0133,1.0135,1.0133,1.0133,500000.0
2008-04-30 04:45:00,1.01296,1.0131,1.0129,1.0131,86500000.0
2008-04-30 04:46:00,1.01313,1.01317,1.01308,1.01317,69000000.0
2008-04-30 04:47:00,1.01321,1.01321,1.01304,1.0131,26800000.0
2008-04-30 04:48:00,1.0132,1.0132,1.0132,1.0132,39100000.0
2008-04-30 04:49:00,1.0132,1.0132,1.0132,1.0132,19299999.0
2008-04-30 04:50:00,1.01307,1.01309,1.01291,1.01309,119800000.0
2008-04-30 04:51:00,1.0132,1.0132,1.0132,1.0132,38599998.0
2008-04-30 04:52:00,1.0133,1.0135,1.0132,1.0132,23400000.0
2008-04-30 04:53:00,1.0132,1.0132,1.0132,1.0132,73500001.0
2008-04-30 04:54:00,1.0132,1.0132,1.0132,1.0132,39100000.0
2008-04-30 04:55:00,1.01307,1.01307,1.01289,1.01307,93600000.0
2008-04-30 04:56:00,1.0133,1.0133,1.0132,1.0132,83199999.0
2008-04-30 04:57:00,1.0132,1.0132,1.0132,1.0132,36400000.0
2008-04-30 04:58:00,1.0132,1.0132,1.0132,1.0132,43200000.0
2008-04-30 04:59:00,1.0132,1.01345,1.0132,1.0133,128300000.0
2008-04-30 05:00:00,1.0133,1.0133,1.0133,1.0133,23000000.0
2008-04-30 05:01:00,1.01322,1.01333,1.01321,1.01323,10500000.0
2008-04-30 05:02:00,1.01305,1.01317,1.01304,1.01315,6100000.0
2008-04-30 05:03:00,1.01312,1.01319,1.01312,1.01318,22500000.0
2008-04-30 05:04:00,1.0131,1.01319,1.01306,1.01317,43600000.0
2008-04-30 05:05:00,1.0133,1.0133,1.0133,1.0133,33600000.0
2008-04-30 05:06:00,1.0133,1.0133,1.0133,1.0133,66300000.0
2008-04-30 05:07:00,1.0133,1.0133,1.0133,1.0133,19500000.0
2008-04-30 05:08:00,1.0133,1.0135,1.0133,1.0133,84000000.0
2008-04-30 05:09:00,1.0131,1.01332,1.01309,1.01316,6800000.0
2008-04-30 05:10:00,1.0133,1.0133,1.0133,1.0133,17100000.0
2008-04-30 05:11:00,1.01335,1.0134,1.01335,1.0134,28300000.0
2008-04-30 05:12:00,1.0134,1.0134,1.0134,1.0134,20600000.0
2008-04-30 05:13:00,1.0134,1.0134,1.0134,1.0134,6200000.0
2008-04-30 05:14:00,1.0134,1.0134,1.0134,1.0134,12400000.0
2008-04-30 05:15:00,1.0134,1.0134,1.0134,1.0134,12400000.0
2008-04-30 05:16:00,1.0134,1.0134,1.0134,1.0134,6200000.0
2008-04-30 05:17:00,1.0134,1.0134,1.0134,1.0134,15600000.0
2008-04-30 05:18:00,1.0134,1.0134,1.0134,1.0134,5600000.0
2008-04-30 05:19:00,1.0134,1.0134,1.0134,1.0134,11200000.0
2008-04-30 05:20:00,1.0134,1.0134,1.0134,1.0134,11200000.0
2008-04-30 05:21:00,1.0134,1.0134,1.0134,1.0134,11200000.0
2008-04-30 05:22:00,1.0134,1.0134,1.0134,1.0134,11200000.0
2008-04-30 05:23:00,1.0134,1.0134,1.0133,1.0134,78600000.0
2008-04-30 05:24:00,1.01318,1.01318,1.01286,1.01308,44800000.0
2008-04-30 05:25:00,1.0134,1.0134,1.0132,1.0132,64700000.0
2008-04-30 05:26:00,1.0132,1.0132,1.0132,1.0132,50800000.0
2008-04-30 05:27:00,1.01315,1.01317,1.01303,1.0131,11600000.0
2008-04-30 05:28:00,1.0132,1.0134,1.0132,1.0133,245400002.0
2008-04-30 05:29:00,1.0133,1.0133,1.0132,1.0132,92000000.0
2008-04-30 05:30:00,1.01295,1.0131,1.01289,1.013,13600000.0
2008-04-30 05:31:00,1.01284,1.01304,1.01284,1.01304,4700000.0
2008-04-30 05:32:00,1.01297,1.013,1.01279,1.01296,3800000.0
2008-04-30 05:33:00,1.0132,1.0132,1.0132,1.0132,10700000.0
2008-04-30 05:34:00,1.0132,1.0132,1.0132,1.0132,3200000.0
2008-04-30 05:35:00,1.01295,1.01301,1.01278,1.01294,7400000.0
2008-04-30 05:36:00,1.0132,1.0132,1.0132,1.0132,9600000.0
2008-04-30 05:37:00,1.01285,1.01307,1.01285,1.01289,4800000.0
2008-04-30 05:38:00,1.01289,1.01308,1.01287,1.01287,7800000.0
2008-04-30 05:39:00,1.01315,1.0132,1.01315,1.0132,12800000.0
2008-04-30 05:40:00,1.0132,1.0132,1.0132,1.0132,1600000.0
2008-04-30 05:41:00,1.01282,1.01309,1.01282,1.01306,9500000.0
2008-04-30 05:42:00,1.0132,1.0132,1.0127,1.013,149199999.0
2008-04-30 05:43:00,1.013,1.013,1.013,1.013,18100000.0
2008-04-30 05:44:00,1.013,1.013,1.013,1.013,2700000.0
2008-04-30 05:45:00,1.01266,1.0128,1.01266,1.01278,28100000.0
2008-04-30 05:46:00,1.01282,1.01305,1.01282,1.0129,13000000.0
2008-04-30 05:47:00,1.01285,1.01285,1.01268,1.01268,22000000.0
2008-04-30 05:48:00,1.01295,1.01295,1.01295,1.01295,4000000.0
2008-04-30 05:49:00,1.01295,1.013,1.01295,1.013,39100000.0
2008-04-30 05:50:00,1.01276,1.01286,1.0127,1.01284,20800000.0
2008-04-30 05:51:00,1.013,1.013,1.013,1.013,4300000.0
2008-04-30 05:52:00,1.013,1.013,1.0127,1.0127,31900000.0
2008-04-30 05:53:00,1.01275,1.01275,1.01275,1.01275,4000000.0
2008-04-30 05:54:00,1.01253,1.01253,1.01238,1.01246,10900000.0
2008-04-30 05:55:00,1.0128,1.01285,1.0128,1.01285,4800000.0
2008-04-30 05:56:00,1.0127,1.0127,1.01246,1.01266,18800000.0
2008-04-30 05:57:00,1.01285,1.01285,1.01275,1.01275,12000000.0
2008-04-30 05:58:00,1.0127,1.0127,1.0126,1.0127,2100000.0
2008-04-30 05:59:00,1.01216,1.01235,1.01213,1.01235,15400000.0
2008-04-30 06:00:00,1.0127,1.013,1.0127,1.013,118700000.0
2008-04-30 06:01:00,1.013,1.013,1.013,1.013,8000000.0
2008-04-30 06:02:00,1.013,1.013,1.013,1.013,24000000.0
2008-04-30 06:03:00,1.013,1.013,1.013,1.013,16000000.0
2008-04-30 06:04:00,1.0128,1.01287,1.01256,1.01275,10200000.0
2008-04-30 06:05:00,1.01295,1.01295,1.01295,1.01295,20000000.0
2008-04-30 06:06:00,1.01275,1.01277,1.01275,1.01277,800000.0
2008-04-30 06:07:00,1.01283,1.01283,1.01263,1.01263,5000000.0
2008-04-30 06:08:00,1.01272,1.0128,1.01272,1.0128,800000.0
2008-04-30 06:09:00,1.013,1.013,1.013,1.013,4000000.0
2008-04-30 06:10:00,1.0132,1.0132,1.0132,1.0132,400000.0
2008-04-30 06:11:00,1.013,1.013,1.013,1.013,16000000.0
2008-04-30 06:12:00,1.013,1.013,1.0129,1.0129,24300000.0
2008-04-30 06:13:00,1.0129,1.0132,1.0129,1.013,67100000.0
2008-04-30 06:14:00,1.013,1.013,1.013,1.013,22400000.0
2008-04-30 06:15:00,1.013,1.013,1.013,1.013,8000000.0
2008-04-30 06:16:00,1.013,1.0131,1.013,1.013,41200000.0
2008-04-30 06:17:00,1.0131,1.0131,1.0131,1.0131,4000000.0
2008-04-30 06:18:00,1.0131,1.0131,1.01305,1.0131,16000000.0
2008-04-30 06:19:00,1.01265,1.01293,1.01263,1.01273,21800000.0
2008-04-30 06:20:00,1.01275,1.01293,1.01266,1.01285,45900000.0
2008-04-30 06:21:00,1.0132,1.0132,1.0132,1.0132,4000000.0
2008-04-30 06:22:00,1.0132,1.0134,1.0131,1.0131,153400000.0
2008-04-30 06:23:00,1.0132,1.0135,1.0132,1.0135,29000000.0
2008-04-30 06:24:00,1.0132,1.0135,1.0132,1.0132,32500000.0
2008-04-30 06:25:00,1.01295,1.01301,1.01288,1.01295,21900000.0
2008-04-30 06:26:00,1.0133,1.0134,1.0132,1.0133,52000000.0
2008-04-30 06:27:00,1.01288,1.01308,1.01288,1.013,21900000.0
2008-04-30 06:28:00,1.013,1.01305,1.01297,1.013,8700000.0
2008-04-30 06:29:00,1.01305,1.01307,1.01304,1.01307,6500000.0
2008-04-30 06:30:00,1.01304,1.01312,1.01296,1.01305,11500000.0
2008-04-30 06:31:00,1.0133,1.0133,1.0132,1.0132,5600000.0
2008-04-30 06:32:00,1.0133,1.0133,1.0133,1.0133,1600000.0
2008-04-30 06:33:00,1.0132,1.0134,1.0132,1.0134,30400000.0
2008-04-30 06:34:00,1.0134,1.0134,1.0132,1.0132,36800000.0
2008-04-30 06:35:00,1.01293,1.01305,1.01291,1.01305,7900000.0
2008-04-30 06:36:00,1.01291,1.01321,1.01285,1.01304,14000000.0
2008-04-30 06:37:00,1.01291,1.01307,1.01291,1.01299,12700000.0
2008-04-30 06:38:00,1.01294,1.01302,1.01291,1.01302,3600000.0
2008-04-30 06:39:00,1.01302,1.01302,1.01289,1.01298,9700000.0
2008-04-30 06:40:00,1.0132,1.0133,1.0132,1.0133,26400000.0
2008-04-30 06:41:00,1.0133,1.0133,1.0133,1.0133,8000000.0
2008-04-30 06:42:00,1.0133,1.0134,1.0133,1.0133,45600000.0
2008-04-30 06:43:00,1.0133,1.0133,1.0133,1.0133,8000000.0
2008-04-30 06:44:00,1.0134,1.0134,1.0132,1.0132,59200000.0
2008-04-30 06:45:00,1.01289,1.01299,1.01289,1.01298,24200000.0
2008-04-30 06:46:00,1.01296,1.01308,1.01274,1.01297,20200000.0
2008-04-30 06:47:00,1.0129,1.01295,1.0129,1.01295,5800000.0
2008-04-30 06:48:00,1.01298,1.01298,1.0129,1.01295,7300000.0
2008-04-30 06:49:00,1.0132,1.0132,1.0132,1.0132,10400000.0
2008-04-30 06:50:00,1.0132,1.0132,1.0132,1.0132,12000000.0
2008-04-30 06:51:00,1.01315,1.0132,1.0131,1.0132,52000000.0
2008-04-30 06:52:00,1.0129,1.013,1.0129,1.01299,2000000.0
2008-04-30 06:53:00,1.0132,1.0132,1.0131,1.0131,28000000.0
2008-04-30 06:54:00,1.01286,1.01291,1.01264,1.01288,28000000.0
2008-04-30 06:55:00,1.0131,1.0133,1.0131,1.0133,24000000.0
2008-04-30 06:56:00,1.0129,1.01303,1.01278,1.01303,13500000.0
2008-04-30 06:57:00,1.01325,1.01325,1.0132,1.0132,16000000.0
2008-04-30 06:58:00,1.0132,1.0132,1.0132,1.0132,4000000.0
2008-04-30 06:59:00,1.01295,1.01307,1.01291,1.01302,13700000.0
2008-04-30 07:00:00,1.01297,1.01307,1.01263,1.01263,44700000.0
2008-04-30 07:01:00,1.01302,1.0131,1.01295,1.01304,15900000.0
2008-04-30 07:02:00,1.01281,1.01313,1.01281,1.01298,30900000.0
2008-04-30 07:03:00,1.01315,1.0132,1.01315,1.0132,12000000.0
2008-04-30 07:04:00,1.0132,1.0132,1.01305,1.01305,22400000.0
2008-04-30 07:05:00,1.0131,1.0131,1.0131,1.0131,4000000.0
2008-04-30 07:06:00,1.0131,1.0131,1.0126,1.0126,100000000.0
2008-04-30 07:07:00,1.0126,1.0131,1.0126,1.0131,95300000.0
2008-04-30 07:08:00,1.0129,1.01305,1.01285,1.01295,55000000.0
2008-04-30 07:09:00,1.0129,1.0129,1.0126,1.0126,69000000.0
2008-04-30 07:10:00,1.0126,1.01285,1.0126,1.01285,32400000.0
2008-04-30 07:11:00,1.01285,1.01295,1.01275,1.01285,77700000.0
2008-04-30 07:12:00,1.01285,1.0129,1.01285,1.01285,28100000.0
2008-04-30 07:13:00,1.01244,1.01272,1.01244,1.01265,8800000.0
2008-04-30 07:14:00,1.0128,1.0128,1.0128,1.0128,3500000.0
2008-04-30 07:15:00,1.01266,1.01266,1.01243,1.01256,45200000.0
2008-04-30 07:16:00,1.0128,1.0128,1.0127,1.0127,48900000.0
2008-04-30 07:17:00,1.0129,1.0129,1.0128,1.0128,1900000.0
2008-04-30 07:18:00,1.01256,1.01261,1.01235,1.01257,23100000.0
2008-04-30 07:19:00,1.01243,1.01259,1.01243,1.01257,25800000.0
2008-04-30 07:20:00,1.01255,1.01256,1.01228,1.01253,7400000.0
2008-04-30 07:21:00,1.01245,1.01255,1.01242,1.01255,4900000.0
2008-04-30 07:22:00,1.0128,1.0128,1.0128,1.0128,800000.0
2008-04-30 07:23:00,1.01242,1.01254,1.01239,1.0124,7000000.0
2008-04-30 07:24:00,1.01253,1.01254,1.01236,1.01254,37000000.0
2008-04-30 07:25:00,1.01251,1.01267,1.01249,1.0125,8200000.0
2008-04-30 07:26:00,1.01259,1.01259,1.01248,1.01259,13900000.0
2008-04-30 07:27:00,1.01247,1.01258,1.01246,1.01258,6800000.0
2008-04-30 07:28:00,1.0127,1.0128,1.0127,1.0127,26900000.0
2008-04-30 07:29:00,1.0127,1.0127,1.0125,1.0126,100400000.0
2008-04-30 07:30:00,1.01235,1.0124,1.01225,1.01226,12500000.0
2008-04-30 07:31:00,1.0126,1.0127,1.0126,1.0127,57100000.0
2008-04-30 07:32:00,1.0127,1.0128,1.0127,1.0127,118000000.0
2008-04-30 07:33:00,1.0127,1.0129,1.0127,1.0129,77600000.0
2008-04-30 07:34:00,1.01265,1.01272,1.01239,1.01268,25400000.0
2008-04-30 07:35:00,1.0129,1.0129,1.0129,1.0129,800000.0
2008-04-30 07:36:00,1.0129,1.0129,1.0129,1.0129,7600000.0
2008-04-30 07:37:00,1.0129,1.0129,1.0129,1.0129,14900000.0
2008-04-30 07:38:00,1.01285,1.01285,1.0128,1.0128,52100000.0
2008-04-30 07:39:00,1.0128,1.0129,1.01275,1.0129,129200000.0
2008-04-30 07:40:00,1.01295,1.01295,1.01295,1.01295,12000000.0
2008-04-30 07:41:00,1.01282,1.01285,1.01265,1.01265,3700000.0
2008-04-30 07:42:00,1.01261,1.01281,1.01261,1.01264,9000000.0
2008-04-30 07:43:00,1.01265,1.01278,1.01263,1.01263,5400000.0
2008-04-30 07:44:00,1.01295,1.01295,1.01295,1.01295,8000000.0
2008-04-30 07:45:00,1.0128,1.0128,1.0128,1.0128,22700001.0
2008-04-30 07:46:00,1.0128,1.0128,1.0128,1.0128,89200002.0
2008-04-30 07:47:00,1.0128,1.0131,1.0128,1.0131,108300001.0
2008-04-30 07:48:00,1.0131,1.0131,1.01305,1.01305,12000000.0
2008-04-30 07:49:00,1.0131,1.01325,1.0131,1.01315,75800000.0
2008-04-30 07:50:00,1.01315,1.0134,1.01295,1.0133,347800000.0
2008-04-30 07:51:00,1.0133,1.0133,1.01295,1.01295,21600000.0
2008-04-30 07:52:00,1.0129,1.0131,1.0129,1.0131,5500000.0
2008-04-30 07:53:00,1.0131,1.0131,1.0131,1.0131,600000.0
2008-04-30 07:54:00,1.0131,1.0131,1.01305,1.0131,7700000.0
2008-04-30 07:55:00,1.0131,1.0131,1.0131,1.0131,2000000.0
2008-04-30 07:56:00,1.0131,1.0133,1.0131,1.01315,2500000.0
2008-04-30 07:57:00,1.0133,1.01335,1.0133,1.01335,2400000.0
2008-04-30 07:58:00,1.01299,1.01322,1.01299,1.01322,5300000.0
2008-04-30 07:59:00,1.01316,1.01323,1.01311,1.01318,31600000.0
2008-04-30 08:00:00,1.01315,1.01335,1.01315,1.0132,33700000.0
2008-04-30 08:01:00,1.0132,1.0133,1.01315,1.0132,74000000.0
2008-04-30 08:02:00,1.0132,1.01345,1.0132,1.0134,71200000.0
2008-04-30 08:03:00,1.0134,1.0135,1.01335,1.0135,52400000.0
2008-04-30 08:04:00,1.0135,1.0135,1.0131,1.0131,126900000.0
2008-04-30 08:05:00,1.01286,1.01317,1.01286,1.01291,4500000.0
2008-04-30 08:06:00,1.0131,1.0131,1.0131,1.0131,59200000.0
2008-04-30 08:07:00,1.0131,1.0131,1.0129,1.0129,52500000.0
2008-04-30 08:08:00,1.01295,1.01295,1.01285,1.01285,23600000.0
2008-04-30 08:09:00,1.01274,1.01284,1.01263,1.01263,24900000.0
2008-04-30 08:10:00,1.0127,1.01285,1.0127,1.0127,79600001.0
2008-04-30 08:11:00,1.01267,1.01285,1.01219,1.01285,12400000.0
2008-04-30 08:12:00,1.0126,1.01286,1.0125,1.01252,7200000.0
2008-04-30 08:13:00,1.01243,1.01263,1.01236,1.01236,13100000.0
2008-04-30 08:14:00,1.0123,1.01253,1.0123,1.0125,2900000.0
2008-04-30 08:15:00,1.0129,1.013,1.0129,1.013,16300000.0
2008-04-30 08:16:00,1.013,1.013,1.0128,1.013,22800000.0
2008-04-30 08:17:00,1.013,1.0131,1.013,1.013,38800000.0
2008-04-30 08:18:00,1.01292,1.01292,1.01255,1.01275,4000000.0
2008-04-30 08:19:00,1.013,1.013,1.013,1.013,19000000.0
2008-04-30 08:20:00,1.01272,1.01287,1.01269,1.01282,24600000.0
2008-04-30 08:21:00,1.01272,1.01278,1.01272,1.01278,13800000.0
2008-04-30 08:22:00,1.013,1.013,1.0127,1.0127,55900000.0
2008-04-30 08:23:00,1.0128,1.0128,1.01275,1.01275,2800000.0
2008-04-30 08:24:00,1.01275,1.01285,1.01275,1.01285,1600000.0
2008-04-30 08:25:00,1.01295,1.0131,1.01295,1.013,54600000.0
2008-04-30 08:26:00,1.013,1.013,1.013,1.013,57500000.0
2008-04-30 08:27:00,1.013,1.0131,1.0128,1.0128,69700000.0
2008-04-30 08:28:00,1.01275,1.01285,1.01275,1.01285,1600000.0
2008-04-30 08:29:00,1.0128,1.0128,1.0128,1.0128,400000.0
2008-04-30 08:30:00,1.0128,1.0128,1.01275,1.01275,800000.0
2008-04-30 08:31:00,1.01285,1.01295,1.0128,1.0128,16400000.0
2008-04-30 08:32:00,1.0129,1.013,1.0129,1.013,7000000.0
2008-04-30 08:33:00,1.013,1.013,1.0128,1.0128,29300000.0
2008-04-30 08:34:00,1.01275,1.01275,1.0127,1.0127,9900000.0
2008-04-30 08:35:00,1.01275,1.01275,1.01265,1.0127,22500000.0
2008-04-30 08:36:00,1.0127,1.0127,1.012,1.012,78000000.0
2008-04-30 08:37:00,1.012,1.01235,1.01175,1.0121,119500000.0
2008-04-30 08:38:00,1.0121,1.0123,1.0121,1.01215,16700000.0
2008-04-30 08:39:00,1.0122,1.01235,1.0121,1.0123,54400000.0
2008-04-30 08:40:00,1.0123,1.01235,1.012,1.0121,67000000.0
2008-04-30 08:41:00,1.0121,1.01225,1.0119,1.01215,38300000.0
2008-04-30 08:42:00,1.01215,1.0123,1.012,1.01215,17900000.0
2008-04-30 08:43:00,1.0121,1.0121,1.0121,1.0121,9900000.0
2008-04-30 08:44:00,1.0122,1.01305,1.0122,1.0128,88900000.0
2008-04-30 08:45:00,1.01295,1.01325,1.01295,1.013,89100000.0
2008-04-30 08:46:00,1.0133,1.0136,1.01315,1.0136,13700000.0
2008-04-30 08:47:00,1.0136,1.0139,1.0136,1.01375,85500000.0
2008-04-30 08:48:00,1.0137,1.0143,1.01325,1.0135,99300000.0
2008-04-30 08:49:00,1.01355,1.01395,1.01355,1.0139,33600000.0
2008-04-30 08:50:00,1.0139,1.0142,1.0136,1.0136,99500000.0
2008-04-30 08:51:00,1.0136,1.0137,1.0136,1.0136,18500000.0
2008-04-30 08:52:00,1.0136,1.0136,1.01305,1.01305,32500000.0
2008-04-30 08:53:00,1.013,1.013,1.01285,1.0129,35100000.0
2008-04-30 08:54:00,1.0129,1.0135,1.0129,1.0134,32400000.0
2008-04-30 08:55:00,1.0134,1.0134,1.01285,1.0133,106100000.0
2008-04-30 08:56:00,1.0132,1.0133,1.013,1.013,21900000.0
2008-04-30 08:57:00,1.0129,1.0133,1.0129,1.0133,38600000.0
2008-04-30 08:58:00,1.01335,1.01335,1.013,1.01325,35400000.0
2008-04-30 08:59:00,1.01335,1.01335,1.01335,1.01335,400000.0
2008-04-30 09:00:00,1.01325,1.01335,1.01325,1.01335,11600000.0
2008-04-30 09:01:00,1.01304,1.01328,1.01304,1.01312,38000000.0
2008-04-30 09:02:00,1.0133,1.0133,1.0133,1.0133,400000.0
2008-04-30 09:03:00,1.01325,1.01335,1.01325,1.01325,6300000.0
2008-04-30 09:04:00,1.01335,1.01335,1.01335,1.01335,400000.0
2008-04-30 09:05:00,1.01335,1.01335,1.01325,1.01325,3200000.0
2008-04-30 09:06:00,1.0133,1.0133,1.01315,1.01325,8700000.0
2008-04-30 09:07:00,1.0132,1.0132,1.0131,1.0131,12400000.0
2008-04-30 09:08:00,1.01315,1.0133,1.01315,1.0132,6800000.0
2008-04-30 09:09:00,1.01325,1.01325,1.0128,1.0131,33600000.0
2008-04-30 09:10:00,1.01305,1.01315,1.01265,1.013,67000000.0
2008-04-30 09:11:00,1.013,1.013,1.01255,1.0127,10300000.0
2008-04-30 09:12:00,1.0126,1.01275,1.0126,1.0126,6900000.0
2008-04-30 09:13:00,1.0126,1.01265,1.0125,1.01255,12300000.0
2008-04-30 09:14:00,1.0125,1.01265,1.0125,1.0126,5700000.0
2008-04-30 09:15:00,1.01255,1.0126,1.01255,1.0126,1200000.0
2008-04-30 09:16:00,1.01255,1.0128,1.01255,1.0127,3000000.0
2008-04-30 09:17:00,1.01225,1.01255,1.01225,1.01255,14300000.0
2008-04-30 09:18:00,1.01285,1.01285,1.0123,1.0128,29100000.0
2008-04-30 09:19:00,1.01245,1.0128,1.0123,1.01245,34200000.0
2008-04-30 09:20:00,1.0125,1.01255,1.0125,1.01255,800000.0
2008-04-30 09:21:00,1.0127,1.01275,1.0127,1.01275,1200000.0
2008-04-30 09:22:00,1.0128,1.01295,1.01275,1.0129,3200000.0
2008-04-30 09:23:00,1.0129,1.0131,1.0129,1.0129,22000000.0
2008-04-30 09:24:00,1.01285,1.01285,1.0128,1.0128,800000.0
2008-04-30 09:25:00,1.01285,1.01285,1.01285,1.01285,400000.0
2008-04-30 09:26:00,1.0129,1.0129,1.0127,1.0128,13100000.0
2008-04-30 09:27:00,1.01285,1.01295,1.0127,1.0129,10800000.0
2008-04-30 09:28:00,1.01285,1.0132,1.0127,1.0129,25800000.0
2008-04-30 09:29:00,1.0129,1.0129,1.0125,1.0125,21300000.0
2008-04-30 09:30:00,1.0125,1.0125,1.0122,1.01225,11800000.0
2008-04-30 09:31:00,1.0122,1.0122,1.01145,1.01145,13800000.0
2008-04-30 09:32:00,1.01135,1.01165,1.01115,1.0115,62000000.0
2008-04-30 09:33:00,1.0115,1.0117,1.011,1.01115,32000000.0
2008-04-30 09:34:00,1.01125,1.01165,1.01115,1.0116,29700000.0
2008-04-30 09:35:00,1.01175,1.0124,1.0117,1.0121,19200000.0
2008-04-30 09:36:00,1.0122,1.0122,1.01185,1.0119,18000000.0
2008-04-30 09:37:00,1.0119,1.0119,1.011,1.01115,34200000.0
2008-04-30 09:38:00,1.0111,1.0111,1.0108,1.0109,16700000.0
2008-04-30 09:39:00,1.0109,1.0111,1.01085,1.01105,17500000.0
2008-04-30 09:40:00,1.011,1.0111,1.011,1.011,6700000.0
2008-04-30 09:41:00,1.011,1.011,1.0108,1.01085,10400000.0
2008-04-30 09:42:00,1.0108,1.0108,1.0108,1.0108,600000.0
2008-04-30 09:43:00,1.01085,1.01095,1.0108,1.01095,6000000.0
2008-04-30 09:44:00,1.0109,1.0109,1.0108,1.01085,3400000.0
2008-04-30 09:45:00,1.01105,1.01155,1.01095,1.0113,22300000.0
2008-04-30 09:46:00,1.01135,1.0117,1.01135,1.0117,29600000.0
2008-04-30 09:47:00,1.0117,1.0119,1.0116,1.0116,88200000.0
2008-04-30 09:48:00,1.0116,1.0116,1.01145,1.01145,15200000.0
2008-04-30 09:49:00,1.01145,1.0115,1.0113,1.01135,28500000.0
2008-04-30 09:50:00,1.01135,1.01145,1.0113,1.0113,14000000.0
2008-04-30 09:51:00,1.0113,1.0113,1.0112,1.0112,10800000.0
2008-04-30 09:52:00,1.0112,1.0112,1.0109,1.01095,6400000.0
2008-04-30 09:53:00,1.01095,1.01095,1.0108,1.0108,15400000.0
2008-04-30 09:54:00,1.0108,1.01105,1.0108,1.011,9600000.0
2008-04-30 09:55:00,1.01095,1.01095,1.01095,1.01095,400000.0
2008-04-30 09:56:00,1.011,1.011,1.01095,1.011,17400000.0
2008-04-30 09:57:00,1.011,1.0112,1.011,1.0112,53900000.0
2008-04-30 09:58:00,1.0112,1.0114,1.0111,1.0114,25100000.0
2008-04-30 09:59:00,1.01145,1.01145,1.01145,1.01145,5100000.0
2008-04-30 10:00:00,1.0115,1.0116,1.0115,1.0116,16600000.0
2008-04-30 10:01:00,1.01165,1.0124,1.01165,1.0123,130200000.0
2008-04-30 10:02:00,1.0123,1.0123,1.012,1.0121,78000000.0
2008-04-30 10:03:00,1.01205,1.0121,1.01175,1.01175,29700000.0
2008-04-30 10:04:00,1.01145,1.01176,1.01145,1.01176,33700000.0
2008-04-30 10:05:00,1.0117,1.0117,1.01155,1.0116,18100000.0
2008-04-30 10:06:00,1.01165,1.01165,1.0115,1.01155,14700000.0
2008-04-30 10:07:00,1.0115,1.0116,1.0115,1.01155,8000000.0
2008-04-30 10:08:00,1.01155,1.0116,1.0115,1.0116,11300000.0
2008-04-30 10:09:00,1.01165,1.0121,1.01165,1.012,15800000.0
2008-04-30 10:10:00,1.012,1.0122,1.012,1.0122,4800000.0
2008-04-30 10:11:00,1.0122,1.0122,1.0121,1.0121,800000.0
2008-04-30 10:12:00,1.01225,1.01245,1.0121,1.01235,29000000.0
2008-04-30 10:13:00,1.0123,1.0123,1.01205,1.0121,10500000.0
2008-04-30 10:14:00,1.0122,1.01225,1.0122,1.01225,1200000.0
2008-04-30 10:15:00,1.0123,1.0123,1.0118,1.012,17100000.0
2008-04-30 10:16:00,1.0119,1.0119,1.01185,1.01185,4600000.0
2008-04-30 10:17:00,1.01185,1.012,1.01185,1.0119,5900000.0
2008-04-30 10:18:00,1.012,1.012,1.0119,1.0119,3600000.0
2008-04-30 10:19:00,1.01185,1.01185,1.0118,1.0118,6100000.0
2008-04-30 10:20:00,1.0118,1.0118,1.01175,1.0118,1800000.0
2008-04-30 10:21:00,1.01151,1.01172,1.01151,1.0116,23300000.0
2008-04-30 10:22:00,1.01166,1.01166,1.0115,1.0115,16100000.0
2008-04-30 10:23:00,1.0118,1.0118,1.0117,1.0117,800000.0
2008-04-30 10:24:00,1.01175,1.01175,1.0117,1.01175,3600000.0
2008-04-30 10:25:00,1.01158,1.01173,1.01121,1.01123,18800000.0
2008-04-30 10:26:00,1.0117,1.0117,1.0117,1.0117,1000000.0
2008-04-30 10:27:00,1.0116,1.0117,1.0115,1.0117,8200000.0
2008-04-30 10:28:00,1.01165,1.01175,1.01165,1.01175,2600000.0
2008-04-30 10:29:00,1.0117,1.0117,1.0115,1.0116,14000000.0
2008-04-30 10:30:00,1.01142,1.01142,1.01113,1.01135,6200000.0
2008-04-30 10:31:00,1.01155,1.01164,1.01126,1.01138,27200000.0
2008-04-30 10:32:00,1.0116,1.0118,1.0116,1.0118,6200000.0
2008-04-30 10:33:00,1.01175,1.012,1.01175,1.01175,11300000.0
2008-04-30 10:34:00,1.0118,1.01225,1.0118,1.0121,19100000.0
2008-04-30 10:35:00,1.01205,1.01235,1.01185,1.0123,16600000.0
2008-04-30 10:36:00,1.01225,1.01235,1.01225,1.01225,7600000.0
2008-04-30 10:37:00,1.0122,1.0129,1.012,1.0126,24700000.0
2008-04-30 10:38:00,1.01255,1.01325,1.01255,1.01325,45400000.0
2008-04-30 10:39:00,1.01305,1.01315,1.01275,1.01305,73900000.0
2008-04-30 10:40:00,1.01315,1.01315,1.0128,1.013,16800000.0
2008-04-30 10:41:00,1.013,1.013,1.0126,1.0127,6000000.0
2008-04-30 10:42:00,1.01275,1.01275,1.0125,1.0125,9300000.0
2008-04-30 10:43:00,1.0125,1.0125,1.012,1.012,8900000.0
2008-04-30 10:44:00,1.01205,1.01215,1.0115,1.0118,25000000.0
2008-04-30 10:45:00,1.0118,1.012,1.0116,1.0116,17000000.0
2008-04-30 10:46:00,1.01155,1.0117,1.0115,1.0116,9600000.0
2008-04-30 10:47:00,1.0117,1.0117,1.0116,1.0117,5600000.0
2008-04-30 10:48:00,1.0117,1.0117,1.0114,1.01155,11000000.0
2008-04-30 10:49:00,1.0116,1.0116,1.0115,1.0115,4500000.0
2008-04-30 10:50:00,1.0115,1.0115,1.01145,1.0115,2600000.0
2008-04-30 10:51:00,1.01145,1.01145,1.0112,1.0113,9100000.0
2008-04-30 10:52:00,1.01145,1.01175,1.01145,1.0115,13800000.0
2008-04-30 10:53:00,1.0115,1.0115,1.0112,1.0113,5200000.0
2008-04-30 10:54:00,1.01145,1.0115,1.0114,1.0115,5100000.0
2008-04-30 10:55:00,1.0115,1.0117,1.0115,1.01165,9400000.0
2008-04-30 10:56:00,1.0117,1.0119,1.0116,1.0118,21500000.0
2008-04-30 10:57:00,1.0118,1.0118,1.01155,1.0118,7000000.0
2008-04-30 10:58:00,1.0118,1.0119,1.01175,1.01185,4400000.0
2008-04-30 10:59:00,1.01215,1.01235,1.012,1.012,31100000.0
2008-04-30 11:00:00,1.0122,1.0123,1.01155,1.01195,45900000.0
2008-04-30 11:01:00,1.0117,1.012,1.0117,1.0119,5500000.0
2008-04-30 11:02:00,1.0119,1.0119,1.0117,1.01185,3400000.0
2008-04-30 11:03:00,1.0118,1.0121,1.0118,1.0121,15900000.0
2008-04-30 11:04:00,1.0121,1.0121,1.0119,1.01195,9000000.0
2008-04-30 11:05:00,1.01205,1.01205,1.01195,1.012,3200000.0
2008-04-30 11:06:00,1.012,1.012,1.012,1.012,400000.0
2008-04-30 11:07:00,1.0119,1.0119,1.0119,1.0119,800000.0
2008-04-30 11:08:00,1.0116,1.01166,1.01147,1.01166,38100000.0
2008-04-30 11:09:00,1.01185,1.01185,1.01175,1.01175,1800000.0
2008-04-30 11:10:00,1.01175,1.01175,1.01165,1.01165,800000.0
2008-04-30 11:11:00,1.0116,1.0116,1.0114,1.0114,5000000.0
2008-04-30 11:12:00,1.01155,1.01155,1.0114,1.0114,5000000.0
2008-04-30 11:13:00,1.01145,1.0115,1.01145,1.01145,1200000.0
2008-04-30 11:14:00,1.0115,1.0115,1.01145,1.01145,1400000.0
2008-04-30 11:15:00,1.0115,1.01155,1.0115,1.01155,1200000.0
2008-04-30 11:16:00,1.0116,1.0116,1.0116,1.0116,400000.0
2008-04-30 11:17:00,1.01165,1.01165,1.0116,1.0116,800000.0
2008-04-30 11:18:00,1.0116,1.0116,1.0113,1.0113,13600000.0
2008-04-30 11:19:00,1.0114,1.01145,1.01105,1.0111,8500000.0
2008-04-30 11:20:00,1.01105,1.01135,1.01105,1.01135,5600000.0
2008-04-30 11:21:00,1.01135,1.01145,1.0111,1.0111,7800000.0
2008-04-30 11:22:00,1.01115,1.01115,1.0106,1.0106,24400000.0
2008-04-30 11:23:00,1.0106,1.0107,1.0105,1.0106,18000000.0
2008-04-30 11:24:00,1.0106,1.01105,1.0106,1.011,72600000.0
2008-04-30 11:25:00,1.011,1.011,1.01065,1.01065,18100000.0
2008-04-30 11:26:00,1.0107,1.01095,1.0107,1.0109,6800000.0
2008-04-30 11:27:00,1.01095,1.011,1.01095,1.011,2200000.0
2008-04-30 11:28:00,1.01115,1.0113,1.01105,1.0113,8000000.0
2008-04-30 11:29:00,1.01135,1.0117,1.01135,1.0114,17400000.0
2008-04-30 11:30:00,1.0114,1.01155,1.01135,1.01145,4800000.0
2008-04-30 11:31:00,1.01135,1.01135,1.01115,1.0112,3000000.0
2008-04-30 11:32:00,1.0112,1.01125,1.0112,1.01125,800000.0
2008-04-30 11:33:00,1.0112,1.0113,1.0112,1.0113,4000000.0
2008-04-30 11:34:00,1.01135,1.01135,1.0113,1.0113,1400000.0
2008-04-30 11:35:00,1.0113,1.0113,1.01115,1.01115,10600000.0
2008-04-30 11:36:00,1.0112,1.0116,1.0112,1.0113,11200000.0
2008-04-30 11:37:00,1.01125,1.01155,1.01125,1.0115,24800000.0
2008-04-30 11:38:00,1.0115,1.0117,1.01125,1.01125,24200000.0
2008-04-30 11:39:00,1.0113,1.0113,1.0112,1.01125,8200000.0
2008-04-30 11:40:00,1.0113,1.0114,1.01125,1.01125,5000000.0
2008-04-30 11:41:00,1.0112,1.01125,1.0107,1.01085,22000000.0
2008-04-30 11:42:00,1.0109,1.0109,1.01065,1.01075,10300000.0
2008-04-30 11:43:00,1.0108,1.0108,1.0105,1.01075,29900000.0
2008-04-30 11:44:00,1.01065,1.01065,1.01015,1.0102,10100000.0
2008-04-30 11:45:00,1.01025,1.0105,1.01025,1.01045,5600000.0
2008-04-30 11:46:00,1.01045,1.01045,1.0099,1.01,19900000.0
2008-04-30 11:47:00,1.01005,1.0103,1.01005,1.0103,5400000.0
2008-04-30 11:48:00,1.01025,1.01025,1.0102,1.0102,2200000.0
2008-04-30 11:49:00,1.01035,1.0106,1.0102,1.0106,12400000.0
2008-04-30 11:50:00,1.01065,1.0107,1.01025,1.0103,32600000.0
2008-04-30 11:51:00,1.01025,1.0103,1.0101,1.0102,9800000.0
2008-04-30 11:52:00,1.0103,1.0103,1.0102,1.0102,12000000.0
2008-04-30 11:53:00,1.01025,1.0105,1.01025,1.01035,10000000.0
2008-04-30 11:54:00,1.01035,1.0104,1.01035,1.01035,2400000.0
2008-04-30 11:55:00,1.01035,1.01035,1.01035,1.01035,2400000.0
2008-04-30 11:56:00,1.01035,1.01035,1.0103,1.01035,2400000.0
2008-04-30 11:57:00,1.01035,1.01035,1.0102,1.01035,7100000.0
2008-04-30 11:58:00,1.0103,1.01035,1.0102,1.01035,9200000.0
2008-04-30 11:59:00,1.0103,1.0103,1.0103,1.0103,2600000.0
2008-04-30 12:00:00,1.0103,1.01035,1.01025,1.01035,3400000.0
2008-04-30 12:01:00,1.0103,1.0103,1.01025,1.0103,1800000.0
2008-04-30 12:02:00,1.0104,1.0104,1.01025,1.01025,2600000.0
2008-04-30 12:03:00,1.0103,1.01045,1.0103,1.01035,5200000.0
2008-04-30 12:04:00,1.01035,1.01045,1.01035,1.0104,4000000.0
2008-04-30 12:05:00,1.0104,1.0104,1.0103,1.0103,3400000.0
2008-04-30 12:06:00,1.0103,1.0103,1.01025,1.01025,1600000.0
2008-04-30 12:07:00,1.01025,1.01025,1.0101,1.0102,4800000.0
2008-04-30 12:08:00,1.0102,1.01025,1.0102,1.0102,2400000.0
2008-04-30 12:09:00,1.01015,1.01025,1.0099,1.01,9800000.0
2008-04-30 12:10:00,1.01005,1.01005,1.0093,1.00935,28000000.0
2008-04-30 12:11:00,1.0094,1.0094,1.0093,1.00935,19600000.0
2008-04-30 12:12:00,1.0094,1.0095,1.0094,1.0094,5800000.0
2008-04-30 12:13:00,1.00945,1.00945,1.00905,1.0091,10600000.0
2008-04-30 12:14:00,1.0091,1.00915,1.00905,1.0091,4800000.0
2008-04-30 12:15:00,1.0091,1.00935,1.0091,1.00935,100800000.0
2008-04-30 12:16:00,1.00935,1.00965,1.00935,1.00965,11900000.0
2008-04-30 12:17:00,1.0096,1.00975,1.0096,1.00965,26800000.0
2008-04-30 12:18:00,1.00965,1.0098,1.0096,1.0098,4000000.0
2008-04-30 12:19:00,1.0098,1.01,1.0097,1.00985,6300000.0
2008-04-30 12:20:00,1.00995,1.01065,1.00995,1.01015,20300000.0
2008-04-30 12:21:00,1.0101,1.0104,1.00985,1.0104,27400000.0
2008-04-30 12:22:00,1.0104,1.0104,1.01015,1.0102,11200000.0
2008-04-30 12:23:00,1.01025,1.0103,1.0102,1.0103,6100000.0
2008-04-30 12:24:00,1.0103,1.0103,1.0101,1.01015,10900000.0
2008-04-30 12:25:00,1.01005,1.01015,1.00975,1.0101,31400000.0
2008-04-30 12:26:00,1.0101,1.0101,1.00975,1.00995,13500000.0
2008-04-30 12:27:00,1.0099,1.0099,1.00955,1.00965,14100000.0
2008-04-30 12:28:00,1.0097,1.00975,1.0097,1.00975,5200000.0
2008-04-30 12:29:00,1.0097,1.0097,1.0092,1.0092,14000000.0
2008-04-30 12:30:00,1.00915,1.00915,1.0087,1.0088,27400000.0
2008-04-30 12:31:00,1.00885,1.00885,1.0087,1.00885,14600000.0
2008-04-30 12:32:00,1.0089,1.00925,1.0089,1.00925,14100000.0
2008-04-30 12:33:00,1.0093,1.00955,1.0092,1.0095,15300000.0
2008-04-30 12:34:00,1.0095,1.00955,1.00925,1.00935,12100000.0
2008-04-30 12:35:00,1.00935,1.0095,1.00915,1.0093,31000000.0
2008-04-30 12:36:00,1.0092,1.00935,1.0092,1.00935,4300000.0
2008-04-30 12:37:00,1.0093,1.00935,1.0093,1.00935,1800000.0
2008-04-30 12:38:00,1.00925,1.00935,1.00925,1.00935,3800000.0
2008-04-30 12:39:00,1.00935,1.00945,1.00905,1.0093,16900000.0
2008-04-30 12:40:00,1.0093,1.00945,1.00925,1.00935,14600000.0
2008-04-30 12:41:00,1.0093,1.0093,1.00905,1.00905,10700000.0
2008-04-30 12:42:00,1.00915,1.00955,1.0091,1.00925,13900000.0
2008-04-30 12:43:00,1.00935,1.0094,1.0091,1.0092,11300000.0
2008-04-30 12:44:00,1.0092,1.00925,1.00875,1.0089,17300000.0
2008-04-30 12:45:00,1.009,1.009,1.00845,1.0086,43700000.0
2008-04-30 12:46:00,1.0085,1.0089,1.00845,1.0088,26700000.0
2008-04-30 12:47:00,1.0089,1.0093,1.0088,1.0091,32200000.0
2008-04-30 12:48:00,1.0091,1.00935,1.0089,1.0093,30900000.0
2008-04-30 12:49:00,1.0093,1.0093,1.0093,1.0093,3600000.0
2008-04-30 12:50:00,1.0093,1.0093,1.00905,1.00905,34900000.0
2008-04-30 12:51:00,1.00905,1.0091,1.009,1.0091,27500000.0
2008-04-30 12:52:00,1.0091,1.0091,1.00885,1.00885,21700000.0
2008-04-30 12:53:00,1.00885,1.009,1.0088,1.009,13700000.0
2008-04-30 12:54:00,1.009,1.0091,1.0089,1.0091,9073748.0
2008-04-30 12:55:00,1.0091,1.0091,1.0088,1.009,17791784.0
2008-04-30 12:56:00,1.009,1.009,1.0086,1.0086,39000000.0
2008-04-30 12:57:00,1.00865,1.0087,1.0086,1.0087,16400000.0
2008-04-30 12:58:00,1.0087,1.0087,1.0087,1.0087,800000.0
2008-04-30 12:59:00,1.0087,1.0087,1.0086,1.0087,21600000.0
2008-04-30 13:00:00,1.0087,1.0087,1.00845,1.00845,22100000.0
2008-04-30 13:01:00,1.00845,1.00845,1.00815,1.0084,26500000.0
2008-04-30 13:02:00,1.0084,1.0084,1.0082,1.0084,33300000.0
2008-04-30 13:03:00,1.00855,1.00855,1.0084,1.0085,7200000.0
2008-04-30 13:04:00,1.0085,1.0085,1.0083,1.0085,18400000.0
2008-04-30 13:05:00,1.0085,1.0085,1.0082,1.0083,85900000.0
2008-04-30 13:06:00,1.0082,1.00825,1.00815,1.0082,22400000.0
2008-04-30 13:07:00,1.0082,1.0085,1.0082,1.0085,12100000.0
2008-04-30 13:08:00,1.0085,1.0085,1.0082,1.0082,5500000.0
2008-04-30 13:09:00,1.0082,1.0082,1.00815,1.00815,22400000.0
2008-04-30 13:10:00,1.00815,1.00815,1.00815,1.00815,1600000.0
2008-04-30 13:11:00,1.00815,1.00815,1.00815,1.00815,29500000.0
2008-04-30 13:12:00,1.0082,1.00825,1.0082,1.0082,9000000.0
2008-04-30 13:13:00,1.00815,1.0084,1.00815,1.0084,30200000.0
2008-04-30 13:14:00,1.0084,1.00845,1.0084,1.0084,6200000.0
2008-04-30 13:15:00,1.0084,1.00845,1.0083,1.0083,8400000.0
2008-04-30 13:16:00,1.0083,1.0083,1.0077,1.0081,40800000.0
2008-04-30 13:17:00,1.00805,1.0083,1.008,1.008,28200000.0
2008-04-30 13:18:00,1.008,1.008,1.0076,1.0077,39300000.0
2008-04-30 13:19:00,1.0077,1.0077,1.0076,1.0076,22900000.0
2008-04-30 13:20:00,1.0076,1.0079,1.0076,1.0079,32000000.0
2008-04-30 13:21:00,1.0079,1.008,1.0078,1.0079,24600000.0
2008-04-30 13:22:00,1.00785,1.00825,1.00785,1.00825,30700000.0
2008-04-30 13:23:00,1.00835,1.0086,1.0081,1.00845,44600000.0
2008-04-30 13:24:00,1.00845,1.00855,1.0081,1.00825,45800000.0
2008-04-30 13:25:00,1.00825,1.0086,1.00825,1.00835,72700000.0
2008-04-30 13:26:00,1.00865,1.0088,1.0084,1.00845,47000000.0
2008-04-30 13:27:00,1.00845,1.0085,1.0084,1.00845,19200000.0
2008-04-30 13:28:00,1.00845,1.0085,1.0083,1.0083,17000000.0
2008-04-30 13:29:00,1.0083,1.0083,1.00775,1.0081,43500000.0
2008-04-30 13:30:00,1.0081,1.0082,1.00795,1.00795,12900000.0
2008-04-30 13:31:00,1.0079,1.00825,1.0077,1.0082,51200000.0
2008-04-30 13:32:00,1.0082,1.0085,1.0082,1.00835,36300000.0
2008-04-30 13:33:00,1.00835,1.0085,1.00835,1.0085,19300000.0
2008-04-30 13:34:00,1.0085,1.0087,1.0085,1.0087,17800000.0
2008-04-30 13:35:00,1.0087,1.0088,1.00845,1.00855,17700000.0
2008-04-30 13:36:00,1.0085,1.0085,1.0085,1.0085,21300000.0
2008-04-30 13:37:00,1.00865,1.0087,1.0086,1.0087,15400000.0
2008-04-30 13:38:00,1.0087,1.0091,1.0087,1.0087,54000000.0
2008-04-30 13:39:00,1.0087,1.00915,1.0087,1.009,40500000.0
2008-04-30 13:40:00,1.009,1.0092,1.009,1.00905,23700000.0
2008-04-30 13:41:00,1.00905,1.00905,1.009,1.009,9100000.0
2008-04-30 13:42:00,1.0091,1.0091,1.009,1.009,6000000.0
2008-04-30 13:43:00,1.009,1.0093,1.009,1.00915,7000000.0
2008-04-30 13:44:00,1.00915,1.00955,1.0091,1.0093,39000000.0
2008-04-30 13:45:00,1.0093,1.0094,1.0093,1.00935,15600000.0
2008-04-30 13:46:00,1.00935,1.00975,1.0092,1.0095,34900000.0
2008-04-30 13:47:00,1.00955,1.00975,1.00955,1.0097,9800000.0
2008-04-30 13:48:00,1.0097,1.0097,1.00965,1.00965,1400000.0
2008-04-30 13:49:00,1.0096,1.0096,1.0096,1.0096,19800000.0
2008-04-30 13:50:00,1.0096,1.00985,1.0095,1.00975,27300000.0
2008-04-30 13:51:00,1.00975,1.01025,1.0097,1.0097,49700000.0
2008-04-30 13:52:00,1.00985,1.00995,1.0098,1.0099,7900000.0
2008-04-30 13:53:00,1.00966,1.00966,1.0091,1.00961,12300000.0
2008-04-30 13:54:00,1.0099,1.00995,1.0098,1.00985,4500000.0
2008-04-30 13:55:00,1.0098,1.0098,1.0097,1.00975,5300000.0
2008-04-30 13:56:00,1.0097,1.0097,1.00965,1.0097,7400000.0
2008-04-30 13:57:00,1.0098,1.00985,1.0097,1.0098,6200000.0
2008-04-30 13:58:00,1.0098,1.01,1.00975,1.00975,13100000.0
2008-04-30 13:59:00,1.0097,1.0097,1.0096,1.0096,18200000.0
2008-04-30 14:00:00,1.0096,1.0097,1.0092,1.00925,34800000.0
2008-04-30 14:01:00,1.00925,1.0093,1.009,1.0091,23500000.0
2008-04-30 14:02:00,1.0091,1.0094,1.00905,1.0093,30600000.0
2008-04-30 14:03:00,1.00955,1.0098,1.00945,1.0098,25100000.0
2008-04-30 14:04:00,1.0102,1.01035,1.0101,1.0102,19200000.0
2008-04-30 14:05:00,1.0102,1.01025,1.01015,1.0102,27600000.0
2008-04-30 14:06:00,1.01025,1.0104,1.01025,1.01035,10500000.0
2008-04-30 14:07:00,1.0103,1.01035,1.0103,1.0103,8500000.0
2008-04-30 14:08:00,1.0103,1.01035,1.0101,1.01025,34400000.0
2008-04-30 14:09:00,1.01035,1.01055,1.01025,1.0103,33000000.0
2008-04-30 14:10:00,1.0103,1.0104,1.01,1.01,60300000.0
2008-04-30 14:11:00,1.00995,1.0101,1.0097,1.00975,32500000.0
2008-04-30 14:12:00,1.0098,1.0103,1.0098,1.0103,103700000.0
2008-04-30 14:13:00,1.01045,1.01045,1.00995,1.01,45600000.0
2008-04-30 14:14:00,1.01,1.0102,1.009,1.009,164799999.0
2008-04-30 14:15:00,1.009,1.0098,1.0088,1.0093,281200002.0
2008-04-30 14:16:00,1.0093,1.00965,1.0093,1.0094,102200000.0
2008-04-30 14:17:00,1.0094,1.00945,1.00915,1.0093,21800000.0
2008-04-30 14:18:00,1.00935,1.0094,1.0093,1.0093,45300000.0
2008-04-30 14:19:00,1.0093,1.00965,1.00875,1.0095,47400000.0
2008-04-30 14:20:00,1.0095,1.0096,1.00935,1.0096,29500000.0
2008-04-30 14:21:00,1.0096,1.0097,1.00955,1.00955,40900000.0
2008-04-30 14:22:00,1.00955,1.00955,1.0092,1.0092,28200000.0
2008-04-30 14:23:00,1.0093,1.0095,1.0092,1.0093,39300000.0
2008-04-30 14:24:00,1.0094,1.00945,1.00925,1.0093,8300000.0
2008-04-30 14:25:00,1.00925,1.0094,1.0091,1.0092,21600000.0
2008-04-30 14:26:00,1.0091,1.0093,1.009,1.00915,20600000.0
2008-04-30 14:27:00,1.0091,1.00915,1.0085,1.00865,43600000.0
2008-04-30 14:28:00,1.00865,1.00945,1.00865,1.00925,36200000.0
2008-04-30 14:29:00,1.00925,1.0094,1.0087,1.0091,69000000.0
2008-04-30 14:30:00,1.0088,1.0113,1.0088,1.01045,199500001.0
2008-04-30 14:31:00,1.0105,1.0105,1.0089,1.0097,249300000.0
2008-04-30 14:32:00,1.0097,1.0108,1.00965,1.0102,79600000.0
2008-04-30 14:33:00,1.01025,1.0103,1.00995,1.01,32600000.0
2008-04-30 14:34:00,1.01,1.01,1.0094,1.0095,36900000.0
2008-04-30 14:35:00,1.0095,1.0098,1.0092,1.0095,72100000.0
2008-04-30 14:36:00,1.0095,1.0097,1.00935,1.0096,59000000.0
2008-04-30 14:37:00,1.00975,1.0104,1.00975,1.0103,36600000.0
2008-04-30 14:38:00,1.0103,1.0103,1.0101,1.0101,6000000.0
2008-04-30 14:39:00,1.01015,1.0104,1.01005,1.0104,51600000.0
2008-04-30 14:40:00,1.0104,1.0105,1.0101,1.0101,67000000.0
2008-04-30 14:41:00,1.0101,1.0101,1.0101,1.0101,13600000.0
2008-04-30 14:42:00,1.0101,1.0103,1.0099,1.0099,64400000.0
2008-04-30 14:43:00,1.0099,1.01,1.0094,1.0094,38100000.0
2008-04-30 14:44:00,1.0094,1.0095,1.0093,1.00935,79100000.0
2008-04-30 14:45:00,1.0093,1.00975,1.009,1.0092,86800000.0
2008-04-30 14:46:00,1.0091,1.0092,1.0079,1.0083,84200000.0
2008-04-30 14:47:00,1.0083,1.0086,1.00795,1.0081,66500000.0
2008-04-30 14:48:00,1.0082,1.0085,1.0082,1.0084,22400000.0
2008-04-30 14:49:00,1.0084,1.0085,1.00825,1.00835,17100000.0
2008-04-30 14:50:00,1.00835,1.00845,1.0083,1.0084,130900000.0
2008-04-30 14:51:00,1.0084,1.0084,1.0083,1.0083,20300000.0
2008-04-30 14:52:00,1.0083,1.0083,1.00785,1.008,43900000.0
2008-04-30 14:53:00,1.008,1.0084,1.0078,1.0079,61500000.0
2008-04-30 14:54:00,1.008,1.008,1.00725,1.0073,60300000.0
2008-04-30 14:55:00,1.0073,1.0073,1.0064,1.0068,59000000.0
2008-04-30 14:56:00,1.0068,1.00695,1.00675,1.0069,41500000.0
2008-04-30 14:57:00,1.00685,1.00695,1.0066,1.00675,31100000.0
2008-04-30 14:58:00,1.00675,1.00745,1.00665,1.0074,53100000.0
2008-04-30 14:59:00,1.0074,1.0074,1.0069,1.007,50000000.0
2008-04-30 15:00:00,1.007,1.007,1.0069,1.007,48900000.0
2008-04-30 15:01:00,1.007,1.00725,1.007,1.00705,91400000.0
2008-04-30 15:02:00,1.00705,1.0074,1.00705,1.0073,19200000.0
2008-04-30 15:03:00,1.00735,1.00745,1.0072,1.0073,16500000.0
2008-04-30 15:04:00,1.0073,1.0073,1.0071,1.00725,44700000.0
2008-04-30 15:05:00,1.0073,1.0076,1.0073,1.0075,36100000.0
2008-04-30 15:06:00,1.0075,1.0075,1.0075,1.0075,2600000.0
2008-04-30 15:07:00,1.0074,1.00755,1.0074,1.00745,22000000.0
2008-04-30 15:08:00,1.0074,1.0075,1.0074,1.0074,19900000.0
2008-04-30 15:09:00,1.0074,1.00745,1.0074,1.00745,8500000.0
2008-04-30 15:10:00,1.0074,1.0074,1.0073,1.0073,4750000.0
2008-04-30 15:11:00,1.0073,1.0075,1.0073,1.0074,17500000.0
2008-04-30 15:12:00,1.0074,1.00765,1.0074,1.0075,22100000.0
2008-04-30 15:13:00,1.0075,1.00755,1.0073,1.0073,33600000.0
2008-04-30 15:14:00,1.00735,1.00735,1.0073,1.0073,3500000.0
2008-04-30 15:15:00,1.0073,1.0073,1.0065,1.00685,50300000.0
2008-04-30 15:16:00,1.0068,1.0073,1.0068,1.0069,45100000.0
2008-04-30 15:17:00,1.0069,1.007,1.0066,1.00675,29100000.0
2008-04-30 15:18:00,1.0068,1.00715,1.0068,1.00715,14600000.0
2008-04-30 15:19:00,1.0069,1.007,1.0069,1.007,59200000.0
2008-04-30 15:20:00,1.007,1.007,1.0066,1.00675,54766000.0
2008-04-30 15:21:00,1.0067,1.00675,1.00645,1.0066,24700000.0
2008-04-30 15:22:00,1.0066,1.00665,1.0063,1.0063,24900000.0
2008-04-30 15:23:00,1.0063,1.0063,1.00555,1.0056,47500000.0
2008-04-30 15:24:00,1.0056,1.0056,1.0054,1.0055,39600000.0
2008-04-30 15:25:00,1.00555,1.00555,1.0054,1.0054,71600000.0
2008-04-30 15:26:00,1.00515,1.0053,1.0037,1.00375,147700000.0
2008-04-30 15:27:00,1.0039,1.0043,1.0037,1.0041,83900000.0
2008-04-30 15:28:00,1.0041,1.0043,1.004,1.0043,83700000.0
2008-04-30 15:29:00,1.0043,1.0046,1.0042,1.0044,26500000.0
2008-04-30 15:30:00,1.0044,1.0045,1.00425,1.0044,63500000.0
2008-04-30 15:31:00,1.0043,1.0043,1.0039,1.004,43200000.0
2008-04-30 15:32:00,1.004,1.004,1.0037,1.0037,28900000.0
2008-04-30 15:33:00,1.00375,1.0044,1.00375,1.00435,66600000.0
2008-04-30 15:34:00,1.0043,1.005,1.0043,1.005,67200000.0
2008-04-30 15:35:00,1.005,1.0053,1.005,1.005,42900000.0
2008-04-30 15:36:00,1.005,1.005,1.0046,1.0047,31200000.0
2008-04-30 15:37:00,1.00475,1.0048,1.0047,1.0047,8300000.0
2008-04-30 15:38:00,1.0047,1.0053,1.0047,1.0053,33100000.0
2008-04-30 15:39:00,1.0053,1.0058,1.0053,1.0057,30800000.0
2008-04-30 15:40:00,1.0057,1.0058,1.0054,1.0056,36900000.0
2008-04-30 15:41:00,1.0056,1.0057,1.0052,1.0054,56300000.0
2008-04-30 15:42:00,1.0054,1.00555,1.0049,1.005,53900000.0
2008-04-30 15:43:00,1.005,1.0053,1.0049,1.0052,53700000.0
2008-04-30 15:44:00,1.0052,1.0053,1.0051,1.0052,81200000.0
2008-04-30 15:45:00,1.0052,1.0054,1.00505,1.0051,66400000.0
2008-04-30 15:46:00,1.0051,1.0053,1.0049,1.0049,15800000.0
2008-04-30 15:47:00,1.00495,1.0052,1.0048,1.0052,29800000.0
2008-04-30 15:48:00,1.0052,1.0055,1.0052,1.0054,43300000.0
2008-04-30 15:49:00,1.0054,1.0054,1.0052,1.0053,11600000.0
2008-04-30 15:50:00,1.0053,1.0054,1.00525,1.00525,22100000.0
2008-04-30 15:51:00,1.0053,1.0055,1.00525,1.0053,25400000.0
2008-04-30 15:52:00,1.0053,1.0055,1.0052,1.0053,57400000.0
2008-04-30 15:53:00,1.0053,1.0054,1.0052,1.0053,56200000.0
2008-04-30 15:54:00,1.0053,1.0053,1.005,1.005,22600000.0
2008-04-30 15:55:00,1.005,1.0051,1.005,1.0051,16300000.0
2008-04-30 15:56:00,1.00515,1.0053,1.0051,1.0052,38600000.0
2008-04-30 15:57:00,1.0052,1.0053,1.0052,1.0053,26400000.0
2008-04-30 15:58:00,1.0053,1.0055,1.0053,1.0055,30600000.0
2008-04-30 15:59:00,1.0055,1.0065,1.0055,1.0065,93000000.0
2008-04-30 16:00:00,1.0065,1.0065,1.00585,1.00625,28700000.0
2008-04-30 16:01:00,1.0063,1.0064,1.0061,1.0063,28900000.0
2008-04-30 16:02:00,1.0062,1.0062,1.006,1.00615,12200000.0
2008-04-30 16:03:00,1.0061,1.0065,1.006,1.0065,33100000.0
2008-04-30 16:04:00,1.0065,1.0068,1.0065,1.0068,113400000.0
2008-04-30 16:05:00,1.0068,1.0068,1.00645,1.0066,31100000.0
2008-04-30 16:06:00,1.00655,1.0066,1.0062,1.0063,21300000.0
2008-04-30 16:07:00,1.0063,1.0064,1.006,1.0063,42200000.0
2008-04-30 16:08:00,1.0063,1.0063,1.0063,1.0063,1000000.0
2008-04-30 16:09:00,1.0063,1.0063,1.0059,1.006,88400000.0
2008-04-30 16:10:00,1.006,1.0062,1.00595,1.0061,11000000.0
2008-04-30 16:11:00,1.0061,1.0065,1.0061,1.0064,37100000.0
2008-04-30 16:12:00,1.0064,1.0064,1.0063,1.0063,40300000.0
2008-04-30 16:13:00,1.0063,1.0064,1.0063,1.0063,109000000.0
2008-04-30 16:14:00,1.0063,1.0064,1.0055,1.0056,69800000.0
2008-04-30 16:15:00,1.0056,1.0058,1.0056,1.0058,60900000.0
2008-04-30 16:16:00,1.0058,1.0058,1.00565,1.0058,18400000.0
2008-04-30 16:17:00,1.0058,1.00665,1.0058,1.00665,107000000.0
2008-04-30 16:18:00,1.0067,1.007,1.0067,1.007,41700000.0
2008-04-30 16:19:00,1.007,1.007,1.0066,1.00685,51100000.0
2008-04-30 16:20:00,1.0069,1.0074,1.0069,1.0073,29900000.0
2008-04-30 16:21:00,1.0073,1.0075,1.0072,1.00745,49900000.0
2008-04-30 16:22:00,1.00755,1.00805,1.0072,1.0073,47400000.0
2008-04-30 16:23:00,1.0073,1.0073,1.00665,1.00715,33000000.0
2008-04-30 16:24:00,1.0072,1.0075,1.00675,1.0068,56200000.0
2008-04-30 16:25:00,1.0068,1.0071,1.0066,1.0066,37900000.0
2008-04-30 16:26:00,1.0066,1.0067,1.006,1.006,58700000.0
2008-04-30 16:27:00,1.006,1.0066,1.006,1.0064,81000000.0
2008-04-30 16:28:00,1.0064,1.0065,1.0061,1.0062,88400000.0
2008-04-30 16:29:00,1.0062,1.0063,1.0058,1.0061,36200000.0
2008-04-30 16:30:00,1.0061,1.0067,1.0061,1.0065,41100000.0
2008-04-30 16:31:00,1.0065,1.0066,1.00585,1.006,39900000.0
2008-04-30 16:32:00,1.006,1.0065,1.006,1.00645,32900000.0
2008-04-30 16:33:00,1.00655,1.0069,1.0063,1.0064,132400000.0
2008-04-30 16:34:00,1.0064,1.0066,1.00635,1.0066,179600000.0
2008-04-30 16:35:00,1.0066,1.0068,1.00655,1.0067,67800000.0
2008-04-30 16:36:00,1.0067,1.0067,1.0065,1.0067,64900000.0
2008-04-30 16:37:00,1.0067,1.0072,1.0067,1.0072,268700000.0
2008-04-30 16:38:00,1.0072,1.0072,1.0069,1.007,26300000.0
2008-04-30 16:39:00,1.007,1.007,1.0069,1.0069,25400000.0
2008-04-30 16:40:00,1.0069,1.007,1.00685,1.007,35700000.0
2008-04-30 16:41:00,1.007,1.007,1.0069,1.0069,43600000.0
2008-04-30 16:42:00,1.0069,1.0072,1.0067,1.0072,413300000.0
2008-04-30 16:43:00,1.0072,1.0073,1.0071,1.0072,153700000.0
2008-04-30 16:44:00,1.0072,1.0072,1.0071,1.0072,17200000.0
2008-04-30 16:45:00,1.0072,1.0074,1.0072,1.0074,19800000.0
2008-04-30 16:46:00,1.0074,1.0074,1.0073,1.0073,14100000.0
2008-04-30 16:47:00,1.0072,1.0072,1.0062,1.0064,39200000.0
2008-04-30 16:48:00,1.0063,1.0066,1.006,1.0062,26600000.0
2008-04-30 16:49:00,1.0062,1.0064,1.0058,1.006,44700000.0
2008-04-30 16:50:00,1.006,1.0072,1.006,1.0071,41400000.0
2008-04-30 16:51:00,1.0071,1.0071,1.0067,1.0068,29400000.0
2008-04-30 16:52:00,1.0068,1.0068,1.0065,1.0067,28900000.0
2008-04-30 16:53:00,1.0067,1.0069,1.0067,1.0068,52200000.0
2008-04-30 16:54:00,1.0068,1.0068,1.0066,1.0066,18800000.0
2008-04-30 16:55:00,1.0066,1.0069,1.0065,1.0068,36100000.0
2008-04-30 16:56:00,1.0068,1.0077,1.0068,1.0075,230700000.0
2008-04-30 16:57:00,1.0075,1.0083,1.0075,1.0076,171400000.0
2008-04-30 16:58:00,1.0076,1.008,1.0076,1.0076,97300000.0
2008-04-30 16:59:00,1.0076,1.0077,1.00645,1.007,124500000.0
2008-04-30 17:00:00,1.007,1.0073,1.00645,1.0072,154800000.0
2008-04-30 17:01:00,1.0072,1.0076,1.0072,1.0075,178600000.0
2008-04-30 17:02:00,1.0076,1.0078,1.0072,1.0078,173000000.0
2008-04-30 17:03:00,1.0078,1.0078,1.0076,1.0078,70200000.0
2008-04-30 17:04:00,1.00785,1.0091,1.00785,1.00875,31600000.0
2008-04-30 17:05:00,1.0087,1.0098,1.00865,1.00945,27100000.0
2008-04-30 17:06:00,1.0095,1.0095,1.0087,1.00895,53600000.0
2008-04-30 17:07:00,1.009,1.00975,1.0088,1.0096,71600000.0
2008-04-30 17:08:00,1.00955,1.00975,1.0093,1.0096,45900000.0
2008-04-30 17:09:00,1.00955,1.0096,1.0094,1.0095,18800000.0
2008-04-30 17:10:00,1.0095,1.01,1.00945,1.01,26900000.0
2008-04-30 17:11:00,1.01,1.0107,1.00975,1.0105,66700000.0
2008-04-30 17:12:00,1.01055,1.0106,1.01025,1.0105,50000000.0
2008-04-30 17:13:00,1.0105,1.0108,1.01035,1.0107,148991498.0
2008-04-30 17:14:00,1.0107,1.0113,1.0106,1.0112,86700000.0
2008-04-30 17:15:00,1.0111,1.0111,1.0106,1.0108,252700000.0
2008-04-30 17:16:00,1.0108,1.0112,1.0108,1.0111,70100000.0
2008-04-30 17:17:00,1.0111,1.0121,1.0111,1.0117,80081564.0
2008-04-30 17:18:00,1.0117,1.01195,1.0116,1.01175,164995315.0
2008-04-30 17:19:00,1.0118,1.012,1.0116,1.0117,46400000.0
2008-04-30 17:20:00,1.0117,1.0117,1.0108,1.011,101600000.0
2008-04-30 17:21:00,1.0111,1.0112,1.0105,1.0105,145500000.0
2008-04-30 17:22:00,1.0105,1.0109,1.0104,1.0107,56000000.0
2008-04-30 17:23:00,1.01045,1.011,1.01015,1.01095,56793600.0
2008-04-30 17:24:00,1.011,1.011,1.0105,1.01055,25300000.0
2008-04-30 17:25:00,1.0106,1.01065,1.00985,1.00995,31600000.0
2008-04-30 17:26:00,1.01,1.0104,1.00985,1.01035,85800000.0
2008-04-30 17:27:00,1.01025,1.0103,1.0097,1.00975,50100000.0
2008-04-30 17:28:00,1.0098,1.01,1.00945,1.0095,93200000.0
2008-04-30 17:29:00,1.00945,1.0098,1.00945,1.00975,22900000.0
2008-04-30 17:30:00,1.0097,1.0098,1.0094,1.0097,58000000.0
2008-04-30 17:31:00,1.0096,1.00975,1.0096,1.00975,26700000.0
2008-04-30 17:32:00,1.0098,1.0101,1.00975,1.01,40100000.0
2008-04-30 17:33:00,1.01,1.01015,1.0098,1.0099,57000000.0
2008-04-30 17:34:00,1.0099,1.01005,1.00975,1.01,29300000.0
2008-04-30 17:35:00,1.01,1.0101,1.00985,1.01005,28100000.0
2008-04-30 17:36:00,1.01,1.01015,1.00975,1.0098,26400000.0
2008-04-30 17:37:00,1.0099,1.0099,1.0095,1.00975,27100000.0
2008-04-30 17:38:00,1.00985,1.00995,1.00965,1.0097,9900000.0
2008-04-30 17:39:00,1.0097,1.00975,1.0095,1.0096,18700000.0
2008-04-30 17:40:00,1.00955,1.00965,1.00935,1.0095,15800000.0
2008-04-30 17:41:00,1.0094,1.0094,1.0089,1.00925,43200000.0
2008-04-30 17:42:00,1.0092,1.0092,1.0086,1.0086,35500000.0
2008-04-30 17:43:00,1.00855,1.0089,1.0084,1.0086,39100000.0
2008-04-30 17:44:00,1.0086,1.0086,1.00825,1.0086,25100000.0
2008-04-30 17:45:00,1.0086,1.0087,1.0086,1.00865,16600000.0
2008-04-30 17:46:00,1.00865,1.00865,1.00845,1.00845,14100000.0
2008-04-30 17:47:00,1.0085,1.0085,1.0082,1.00835,15800000.0
2008-04-30 17:48:00,1.0083,1.0084,1.00815,1.0082,11700000.0
2008-04-30 17:49:00,1.00815,1.00815,1.0077,1.0079,20000000.0
2008-04-30 17:50:00,1.0079,1.00805,1.0078,1.00785,18500000.0
2008-04-30 17:51:00,1.0078,1.0078,1.0071,1.0075,62700000.0
2008-04-30 17:52:00,1.00755,1.008,1.0073,1.0079,34800000.0
2008-04-30 17:53:00,1.0079,1.0081,1.00785,1.00805,40000000.0
2008-04-30 17:54:00,1.0081,1.0087,1.0081,1.0082,32400000.0
2008-04-30 17:55:00,1.00815,1.00885,1.00815,1.00885,36300000.0
2008-04-30 17:56:00,1.0089,1.00895,1.00835,1.00865,20000000.0
2008-04-30 17:57:00,1.00865,1.0089,1.00855,1.0089,9400000.0
2008-04-30 17:58:00,1.00895,1.0095,1.00895,1.0095,27700000.0
2008-04-30 17:59:00,1.0095,1.0097,1.00895,1.0094,60700000.0
2008-04-30 18:00:00,1.0094,1.00975,1.0091,1.0096,61200000.0
2008-04-30 18:01:00,1.00965,1.00975,1.0094,1.00965,28400000.0
2008-04-30 18:02:00,1.00965,1.01015,1.00955,1.0097,42600000.0
2008-04-30 18:03:00,1.0097,1.0097,1.0093,1.0094,21400000.0
2008-04-30 18:04:00,1.0094,1.00945,1.00935,1.00945,5400000.0
2008-04-30 18:05:00,1.0095,1.01025,1.0095,1.01025,20300000.0
2008-04-30 18:06:00,1.01025,1.0105,1.01025,1.0103,11600000.0
2008-04-30 18:07:00,1.0103,1.0103,1.0101,1.0101,29100000.0
2008-04-30 18:08:00,1.0101,1.0102,1.00995,1.01005,38200000.0
2008-04-30 18:09:00,1.01015,1.0102,1.01005,1.01015,9400000.0
2008-04-30 18:10:00,1.0102,1.0103,1.0096,1.00975,59100000.0
2008-04-30 18:11:00,1.0098,1.0099,1.0098,1.0098,7400000.0
2008-04-30 18:12:00,1.0098,1.0098,1.0096,1.0098,11900000.0
2008-04-30 18:13:00,1.0098,1.0098,1.0096,1.00975,10000000.0
2008-04-30 18:14:00,1.00975,1.0098,1.0095,1.00975,18100000.0
2008-04-30 18:15:00,1.00975,1.00995,1.00965,1.00965,19800000.0
2008-04-30 18:16:00,1.0096,1.0097,1.0092,1.0092,31600000.0
2008-04-30 18:17:00,1.0092,1.00925,1.00855,1.0089,65400000.0
2008-04-30 18:18:00,1.00885,1.0092,1.0086,1.00915,27700000.0
2008-04-30 18:19:00,1.00925,1.00935,1.00915,1.0092,12200000.0
2008-04-30 18:20:00,1.0091,1.0091,1.0091,1.0091,500000.0
2008-04-30 18:21:00,1.0091,1.0091,1.0091,1.0091,3300000.0
2008-04-30 18:22:00,1.009,1.00915,1.009,1.00915,9400000.0
2008-04-30 18:23:00,1.0092,1.0092,1.009,1.0091,6600000.0
2008-04-30 18:24:00,1.0092,1.0093,1.0092,1.0092,15700000.0
2008-04-30 18:25:00,1.0092,1.00925,1.0092,1.0092,8700000.0
2008-04-30 18:26:00,1.0092,1.0092,1.009,1.00905,13200000.0
2008-04-30 18:27:00,1.009,1.009,1.00885,1.00885,5200000.0
2008-04-30 18:28:00,1.00885,1.009,1.00875,1.00875,8600000.0
2008-04-30 18:29:00,1.0088,1.0088,1.0087,1.00875,16600000.0
2008-04-30 18:30:00,1.00875,1.0089,1.00845,1.00855,24800000.0
2008-04-30 18:31:00,1.00855,1.00885,1.0085,1.00865,21700000.0
2008-04-30 18:32:00,1.0086,1.0086,1.00835,1.0085,25900000.0
2008-04-30 18:33:00,1.0085,1.00865,1.0085,1.00865,4000000.0
2008-04-30 18:34:00,1.0087,1.0087,1.0086,1.00865,9800000.0
2008-04-30 18:35:00,1.0086,1.00875,1.0085,1.0087,19100000.0
2008-04-30 18:36:00,1.0087,1.0092,1.0086,1.0092,54100000.0
2008-04-30 18:37:00,1.00925,1.00935,1.009,1.00905,38600000.0
2008-04-30 18:38:00,1.00905,1.0093,1.00905,1.0092,8200000.0
2008-04-30 18:39:00,1.0092,1.0092,1.00875,1.009,35800000.0
2008-04-30 18:40:00,1.009,1.009,1.0089,1.009,4200000.0
2008-04-30 18:41:00,1.00905,1.0093,1.009,1.0091,8400000.0
2008-04-30 18:42:00,1.00915,1.00925,1.0091,1.0091,9000000.0
2008-04-30 18:43:00,1.0092,1.0092,1.0091,1.0091,4400000.0
2008-04-30 18:44:00,1.0091,1.0092,1.0091,1.00915,5700000.0
2008-04-30 18:45:00,1.0092,1.0092,1.00875,1.00875,28700000.0
2008-04-30 18:46:00,1.0087,1.0088,1.0085,1.00875,11700000.0
2008-04-30 18:47:00,1.0088,1.00885,1.0087,1.0088,18300000.0
2008-04-30 18:48:00,1.0089,1.00895,1.0088,1.0088,14600000.0
2008-04-30 18:49:00,1.0088,1.00895,1.0088,1.0089,13400000.0
2008-04-30 18:50:00,1.0089,1.00895,1.0087,1.00875,7400000.0
2008-04-30 18:51:00,1.00875,1.00875,1.00875,1.00875,800000.0
2008-04-30 18:52:00,1.0087,1.0087,1.00865,1.0087,5900000.0
2008-04-30 18:53:00,1.0087,1.00895,1.0086,1.00895,22200000.0
2008-04-30 18:54:00,1.0089,1.009,1.0089,1.00895,9500000.0
2008-04-30 18:55:00,1.00895,1.00905,1.0089,1.009,8600000.0
2008-04-30 18:56:00,1.009,1.009,1.0089,1.00895,6000000.0
2008-04-30 18:57:00,1.00895,1.00895,1.0086,1.00865,16000000.0
2008-04-30 18:58:00,1.0087,1.0087,1.0086,1.00865,8000000.0
2008-04-30 18:59:00,1.0087,1.0087,1.0083,1.00835,17400000.0
2008-04-30 19:00:00,1.0084,1.0085,1.0083,1.00835,20000000.0
2008-04-30 19:01:00,1.0083,1.0084,1.0083,1.00835,6800000.0
2008-04-30 19:02:00,1.0084,1.0084,1.0083,1.0083,10200000.0
2008-04-30 19:03:00,1.0083,1.0084,1.00785,1.0084,35400000.0
2008-04-30 19:04:00,1.0083,1.00835,1.0082,1.0083,12200000.0
2008-04-30 19:05:00,1.00825,1.00825,1.0081,1.0081,8200000.0
2008-04-30 19:06:00,1.0081,1.00815,1.00805,1.00815,3600000.0
2008-04-30 19:07:00,1.0081,1.00815,1.0081,1.00815,1400000.0
2008-04-30 19:08:00,1.0081,1.0082,1.0081,1.0082,4700000.0
2008-04-30 19:09:00,1.00825,1.0083,1.0078,1.00805,37500000.0
2008-04-30 19:10:00,1.008,1.008,1.0078,1.00795,26800000.0
2008-04-30 19:11:00,1.0079,1.00795,1.0078,1.00785,12900000.0
2008-04-30 19:12:00,1.00785,1.008,1.00785,1.00785,10200000.0
2008-04-30 19:13:00,1.0078,1.0078,1.0078,1.0078,2300000.0
2008-04-30 19:14:00,1.00785,1.0079,1.0078,1.0079,9400000.0
2008-04-30 19:15:00,1.0079,1.0079,1.0078,1.0078,9800000.0
2008-04-30 19:16:00,1.0078,1.0078,1.00765,1.00765,11500000.0
2008-04-30 19:17:00,1.00775,1.0078,1.0076,1.0077,3200000.0
2008-04-30 19:18:00,1.0077,1.0077,1.00755,1.00765,23100000.0
2008-04-30 19:19:00,1.00765,1.0078,1.0076,1.0078,8000000.0
2008-04-30 19:20:00,1.0078,1.00795,1.0078,1.00785,14600000.0
2008-04-30 19:21:00,1.00785,1.00785,1.0077,1.00775,14100000.0
2008-04-30 19:22:00,1.0078,1.0078,1.0076,1.0077,29300000.0
2008-04-30 19:23:00,1.0077,1.0081,1.0077,1.008,8800000.0
2008-04-30 19:24:00,1.008,1.00805,1.008,1.00805,1200000.0
2008-04-30 19:25:00,1.0081,1.00825,1.0081,1.00825,1600000.0
2008-04-30 19:26:00,1.00825,1.00835,1.00815,1.0083,9900000.0
2008-04-30 19:27:00,1.0083,1.00845,1.0083,1.00835,8400000.0
2008-04-30 19:28:00,1.0084,1.00845,1.0084,1.0084,3200000.0
2008-04-30 19:29:00,1.0084,1.0084,1.00835,1.0084,2400000.0
2008-04-30 19:30:00,1.00835,1.0084,1.00835,1.0084,2400000.0
2008-04-30 19:31:00,1.00835,1.00845,1.00835,1.00845,3200000.0
2008-04-30 19:32:00,1.0084,1.00875,1.0084,1.00875,10500000.0
2008-04-30 19:33:00,1.00875,1.00875,1.0086,1.00865,13200000.0
2008-04-30 19:34:00,1.0086,1.0086,1.0083,1.0084,16600000.0
2008-04-30 19:35:00,1.0084,1.0086,1.0084,1.00855,9200000.0
2008-04-30 19:36:00,1.0085,1.00855,1.0084,1.0084,9800000.0
2008-04-30 19:37:00,1.00835,1.0084,1.00805,1.00815,11000000.0
2008-04-30 19:38:00,1.0081,1.0081,1.00755,1.0077,25200000.0
2008-04-30 19:39:00,1.0077,1.00785,1.00765,1.00765,35600000.0
2008-04-30 19:40:00,1.0077,1.0077,1.00725,1.00755,33200000.0
2008-04-30 19:41:00,1.00755,1.00755,1.00755,1.00755,1200000.0
2008-04-30 19:42:00,1.0076,1.0078,1.00755,1.00765,19700000.0
2008-04-30 19:43:00,1.00765,1.0077,1.0076,1.0077,33100000.0
2008-04-30 19:44:00,1.0077,1.0077,1.0077,1.0077,2800000.0
2008-04-30 19:45:00,1.0077,1.0077,1.0077,1.0077,10400000.0
2008-04-30 19:46:00,1.0077,1.0077,1.0076,1.0077,13200000.0
2008-04-30 19:47:00,1.0077,1.0077,1.0074,1.0075,21300000.0
2008-04-30 19:48:00,1.0075,1.00755,1.0073,1.00755,17100000.0
2008-04-30 19:49:00,1.0076,1.00765,1.0075,1.0075,9100000.0
2008-04-30 19:50:00,1.0074,1.00745,1.0074,1.00745,1800000.0
2008-04-30 19:51:00,1.0075,1.0075,1.0074,1.0075,2800000.0
2008-04-30 19:52:00,1.0075,1.0075,1.0073,1.0073,11700000.0
2008-04-30 19:53:00,1.0073,1.0073,1.0072,1.0072,11600000.0
2008-04-30 19:54:00,1.00725,1.0073,1.0071,1.0071,14200000.0
2008-04-30 19:55:00,1.0071,1.00715,1.0071,1.0071,6200000.0
2008-04-30 19:56:00,1.00705,1.0073,1.007,1.0072,33400000.0
2008-04-30 19:57:00,1.0072,1.0074,1.0071,1.0073,26900000.0
2008-04-30 19:58:00,1.0073,1.00735,1.0071,1.0071,22000000.0
2008-04-30 19:59:00,1.0071,1.00715,1.0071,1.0071,7200000.0
2008-04-30 20:00:00,1.0071,1.0071,1.0068,1.0071,42700000.0
2008-04-30 20:01:00,1.0071,1.0072,1.007,1.0072,35800000.0
2008-04-30 20:02:00,1.0072,1.0074,1.0072,1.00725,12600000.0
2008-04-30 20:03:00,1.00725,1.00725,1.0069,1.00715,33500000.0
2008-04-30 20:04:00,1.0071,1.0072,1.0071,1.00715,21900000.0
2008-04-30 20:05:00,1.0071,1.0072,1.00695,1.00695,51200000.0
2008-04-30 20:06:00,1.007,1.00715,1.0068,1.0069,41600000.0
2008-04-30 20:07:00,1.00685,1.00715,1.0067,1.007,35900000.0
2008-04-30 20:08:00,1.00695,1.0071,1.0069,1.007,15300000.0
2008-04-30 20:09:00,1.00667,1.0068,1.00649,1.00649,8000000.0
2008-04-30 20:10:00,1.007,1.007,1.00695,1.00695,4500000.0
2008-04-30 20:11:00,1.0069,1.0069,1.00605,1.00665,61800000.0
2008-04-30 20:12:00,1.00675,1.0077,1.00615,1.0077,34900000.0
2008-04-30 20:13:00,1.0076,1.00815,1.0075,1.0079,33000000.0
2008-04-30 20:14:00,1.00805,1.0081,1.0077,1.0078,46400000.0
2008-04-30 20:15:00,1.0079,1.008,1.0072,1.008,48300000.0
2008-04-30 20:16:00,1.0081,1.0081,1.0071,1.0072,27400000.0
2008-04-30 20:17:00,1.00715,1.00755,1.00645,1.0073,60600000.0
2008-04-30 20:18:00,1.0073,1.00765,1.00715,1.0072,50500000.0
2008-04-30 20:19:00,1.0073,1.0085,1.0073,1.0085,52600000.0
2008-04-30 20:20:00,1.0085,1.00905,1.0078,1.0085,76500000.0
2008-04-30 20:21:00,1.0085,1.0088,1.008,1.008,62800000.0
2008-04-30 20:22:00,1.0082,1.00825,1.00795,1.008,44500000.0
2008-04-30 20:23:00,1.0081,1.00825,1.008,1.00805,83900000.0
2008-04-30 20:24:00,1.0081,1.0082,1.008,1.0081,22100000.0
2008-04-30 20:25:00,1.0082,1.0084,1.0077,1.00775,60300000.0
2008-04-30 20:26:00,1.00775,1.00775,1.0074,1.0075,40900000.0
2008-04-30 20:27:00,1.0075,1.00785,1.0073,1.00755,55900000.0
2008-04-30 20:28:00,1.0077,1.0079,1.00675,1.00705,59700000.0
2008-04-30 20:29:00,1.0071,1.0072,1.00635,1.0067,65400000.0
2008-04-30 20:30:00,1.0067,1.00685,1.00565,1.0064,76500000.0
2008-04-30 20:31:00,1.0064,1.0064,1.00575,1.0061,39100000.0
2008-04-30 20:32:00,1.0061,1.0061,1.00565,1.00575,41000000.0
2008-04-30 20:33:00,1.0057,1.006,1.0056,1.0056,37500000.0
2008-04-30 20:34:00,1.0056,1.0057,1.00525,1.00525,33900000.0
2008-04-30 20:35:00,1.0053,1.00565,1.0053,1.00555,25900000.0
2008-04-30 20:36:00,1.0055,1.00575,1.00545,1.00575,22700000.0
2008-04-30 20:37:00,1.00575,1.0058,1.0054,1.0056,21000000.0
2008-04-30 20:38:00,1.0056,1.0058,1.0056,1.0058,5900000.0
2008-04-30 20:39:00,1.00585,1.0059,1.0058,1.0058,2300000.0
2008-04-30 20:40:00,1.0058,1.0058,1.0053,1.00535,12900000.0
2008-04-30 20:41:00,1.00535,1.0056,1.0053,1.00555,48000000.0
2008-04-30 20:42:00,1.0056,1.00565,1.0053,1.0053,12900000.0
2008-04-30 20:43:00,1.00535,1.0061,1.00535,1.0061,32400000.0
2008-04-30 20:44:00,1.00605,1.00605,1.0055,1.0055,33700000.0
2008-04-30 20:45:00,1.00545,1.0057,1.0052,1.0054,27600000.0
2008-04-30 20:46:00,1.0054,1.00595,1.0054,1.0055,57700000.0
2008-04-30 20:47:00,1.0055,1.006,1.0055,1.0055,60600000.0
2008-04-30 20:48:00,1.0055,1.0055,1.0051,1.0053,42000000.0
2008-04-30 20:49:00,1.00535,1.00535,1.00515,1.00525,8000000.0
2008-04-30 20:50:00,1.0054,1.0055,1.0051,1.0051,19700000.0
2008-04-30 20:51:00,1.0051,1.0052,1.0051,1.0052,7800000.0
2008-04-30 20:52:00,1.0052,1.0057,1.0051,1.0055,33100000.0
2008-04-30 20:53:00,1.00555,1.00565,1.0051,1.00515,36700000.0
2008-04-30 20:54:00,1.00515,1.0055,1.0051,1.00515,57100000.0
2008-04-30 20:55:00,1.0051,1.0054,1.00505,1.00515,168100000.0
2008-04-30 20:56:00,1.00515,1.00535,1.0051,1.0052,82000000.0
2008-04-30 20:57:00,1.00515,1.00515,1.0042,1.00465,37400000.0
2008-04-30 20:58:00,1.0046,1.00465,1.00425,1.0045,39300000.0
2008-04-30 20:59:00,1.00455,1.00455,1.00415,1.00455,44800000.0
2008-04-30 21:00:00,1.0045,1.00485,1.00425,1.00485,26300000.0
2008-04-30 21:01:00,1.0048,1.0055,1.00465,1.0052,134800000.0
2008-04-30 21:02:00,1.0052,1.00535,1.0052,1.0053,26600000.0
2008-04-30 21:03:00,1.00525,1.00565,1.00525,1.00555,11300000.0
2008-04-30 21:04:00,1.0057,1.0058,1.00555,1.00575,9300000.0
2008-04-30 21:05:00,1.00575,1.0058,1.0057,1.00575,131100000.0
2008-04-30 21:06:00,1.00575,1.0059,1.00575,1.0059,42600000.0
2008-04-30 21:07:00,1.0059,1.0061,1.00585,1.006,55400000.0
2008-04-30 21:08:00,1.006,1.006,1.006,1.006,5500000.0
2008-04-30 21:09:00,1.006,1.0062,1.006,1.00605,72200000.0
2008-04-30 21:10:00,1.00615,1.00615,1.0055,1.00555,78600000.0
2008-04-30 21:11:00,1.00555,1.00565,1.0054,1.0056,27200000.0
2008-04-30 21:12:00,1.0056,1.00585,1.0056,1.0058,11600000.0
2008-04-30 21:13:00,1.00585,1.00595,1.0058,1.00585,17900000.0
2008-04-30 21:14:00,1.00585,1.0061,1.0058,1.0059,13100000.0
2008-04-30 21:15:00,1.0059,1.0059,1.0055,1.00585,22500000.0
2008-04-30 21:16:00,1.0058,1.0058,1.0057,1.0057,13000000.0
2008-04-30 21:17:00,1.0057,1.0057,1.00555,1.0057,5900000.0
2008-04-30 21:18:00,1.00575,1.0062,1.0057,1.006,24600000.0
2008-04-30 21:19:00,1.0059,1.0059,1.00555,1.0058,44300000.0
2008-04-30 21:20:00,1.00575,1.00575,1.00575,1.00575,1200000.0
2008-04-30 21:21:00,1.0057,1.006,1.0056,1.0059,19300000.0
2008-04-30 21:22:00,1.00585,1.006,1.00585,1.00585,1500000.0
2008-04-30 21:23:00,1.00553,1.00553,1.00542,1.00542,14500000.0
2008-04-30 21:24:00,1.0059,1.00595,1.00555,1.00585,14600000.0
2008-04-30 21:25:00,1.0059,1.0061,1.0059,1.006,19500000.0
2008-04-30 21:26:00,1.006,1.0062,1.006,1.0062,11600000.0
2008-04-30 21:27:00,1.0062,1.0062,1.00605,1.0062,46800000.0
2008-04-30 21:28:00,1.00625,1.0063,1.00615,1.0062,34700000.0
2008-04-30 21:29:00,1.0062,1.0063,1.0062,1.00625,16200000.0
2008-04-30 21:30:00,1.0063,1.00665,1.00625,1.0065,24100000.0
2008-04-30 21:31:00,1.00655,1.0076,1.00655,1.0075,37300000.0
2008-04-30 21:32:00,1.0075,1.0078,1.00735,1.0074,14900000.0
2008-04-30 21:33:00,1.00755,1.00755,1.0073,1.00735,7300000.0
2008-04-30 21:34:00,1.00735,1.0076,1.00725,1.00725,6500000.0
2008-04-30 21:35:00,1.0072,1.0072,1.0072,1.0072,1400000.0
2008-04-30 21:36:00,1.0073,1.00735,1.0072,1.0073,7100000.0
2008-04-30 21:37:00,1.0073,1.0073,1.0071,1.0071,11000000.0
2008-04-30 21:38:00,1.0071,1.0071,1.00645,1.0065,37000000.0
2008-04-30 21:39:00,1.0065,1.0065,1.0061,1.0064,31800000.0
2008-04-30 21:40:00,1.0064,1.00655,1.0062,1.0063,17100000.0
2008-04-30 21:41:00,1.0063,1.0066,1.0063,1.0064,11600000.0
2008-04-30 21:42:00,1.0064,1.0064,1.0064,1.0064,400000.0
2008-04-30 21:43:00,1.00635,1.00675,1.00635,1.00675,19800000.0
2008-04-30 21:44:00,1.0068,1.0068,1.0064,1.0066,26300000.0
2008-04-30 21:45:00,1.00665,1.0069,1.00665,1.00675,6800000.0
2008-04-30 21:46:00,1.0067,1.00675,1.0067,1.00675,6000000.0
2008-04-30 21:47:00,1.0067,1.00695,1.0067,1.0069,9800000.0
2008-04-30 21:48:00,1.0069,1.0071,1.0069,1.007,19100000.0
2008-04-30 21:49:00,1.00695,1.0072,1.0069,1.00715,23900000.0
2008-04-30 21:50:00,1.0071,1.0072,1.0071,1.0072,25000000.0
2008-04-30 21:51:00,1.00725,1.0073,1.00705,1.0071,20500000.0
2008-04-30 21:52:00,1.0071,1.00725,1.00705,1.00705,28400000.0
2008-04-30 21:53:00,1.007,1.007,1.00675,1.0068,19900000.0
2008-04-30 21:54:00,1.0068,1.007,1.0068,1.00695,13500000.0
2008-04-30 21:55:00,1.007,1.007,1.00665,1.00675,8300000.0
2008-04-30 21:56:00,1.0068,1.0068,1.0068,1.0068,1900000.0
2008-04-30 21:57:00,1.0068,1.00685,1.00675,1.00685,5000000.0
2008-04-30 21:58:00,1.0069,1.0072,1.0069,1.0072,16800000.0
2008-04-30 21:59:00,1.0072,1.0072,1.0068,1.0071,43200000.0
2008-04-30 22:00:00,1.00695,1.0072,1.0068,1.0069,38500000.0
2008-04-30 22:01:00,1.00695,1.007,1.0069,1.007,13800000.0
2008-04-30 22:02:00,1.007,1.007,1.0069,1.007,19000000.0
2008-04-30 22:03:00,1.007,1.007,1.007,1.007,6500000.0
2008-04-30 22:04:00,1.007,1.007,1.007,1.007,1000000.0
2008-04-30 22:05:00,1.007,1.007,1.0069,1.0069,4400000.0
2008-04-30 22:06:00,1.00695,1.007,1.00695,1.007,1500000.0
2008-04-30 22:07:00,1.00695,1.00695,1.0069,1.00695,2200000.0
2008-04-30 22:08:00,1.007,1.007,1.007,1.007,900000.0
2008-04-30 22:09:00,1.00715,1.0073,1.00715,1.0073,6800000.0
2008-04-30 22:10:00,1.00735,1.00765,1.00735,1.00765,14800000.0
2008-04-30 22:11:00,1.00765,1.00765,1.0076,1.0076,4900000.0
2008-04-30 22:12:00,1.00765,1.00765,1.0076,1.0076,2100000.0
2008-04-30 22:13:00,1.0077,1.0077,1.0076,1.0077,7900000.0
2008-04-30 22:14:00,1.00775,1.00815,1.00775,1.00805,4000000.0
2008-04-30 22:15:00,1.00805,1.00805,1.0078,1.0078,8000000.0
2008-04-30 22:16:00,1.0078,1.0078,1.00755,1.0077,7000000.0
2008-04-30 22:17:00,1.0077,1.0077,1.00695,1.0071,46100000.0
2008-04-30 22:18:00,1.0071,1.0075,1.00695,1.0072,25800000.0
2008-04-30 22:19:00,1.0071,1.0071,1.0069,1.0069,5200000.0
2008-04-30 22:20:00,1.0069,1.007,1.0066,1.0066,14600000.0
2008-04-30 22:21:00,1.0065,1.0067,1.0065,1.0067,4800000.0
2008-04-30 22:22:00,1.00685,1.0069,1.00685,1.0069,1800000.0
2008-04-30 22:23:00,1.0069,1.0069,1.0069,1.0069,1500000.0
2008-04-30 22:24:00,1.0069,1.0069,1.0066,1.0066,10000000.0
2008-04-30 22:25:00,1.0066,1.0067,1.0064,1.0066,12600000.0
2008-04-30 22:26:00,1.0065,1.0065,1.0061,1.0061,7600000.0
2008-04-30 22:27:00,1.0061,1.0061,1.0061,1.0061,7100000.0
2008-04-30 22:28:00,1.0061,1.0062,1.0061,1.0062,2600000.0
2008-04-30 22:29:00,1.00605,1.00605,1.0059,1.0059,4300000.0
2008-04-30 22:30:00,1.0059,1.0059,1.0059,1.0059,1500000.0
2008-04-30 22:31:00,1.0059,1.00635,1.0059,1.00635,22100000.0
2008-04-30 22:32:00,1.00635,1.0065,1.0062,1.0064,16800000.0
2008-04-30 22:33:00,1.0064,1.0069,1.0064,1.0068,43300000.0
2008-04-30 22:34:00,1.0068,1.0071,1.00675,1.00675,16900000.0
2008-04-30 22:35:00,1.0068,1.0073,1.0067,1.0073,47300000.0
2008-04-30 22:36:00,1.00735,1.0074,1.00705,1.0072,46000000.0
2008-04-30 22:37:00,1.00725,1.00725,1.0072,1.0072,3700000.0
2008-04-30 22:38:00,1.00715,1.0073,1.00715,1.0072,19200000.0
2008-04-30 22:39:00,1.00725,1.00725,1.0072,1.0072,10000000.0
2008-04-30 22:40:00,1.0072,1.00725,1.00695,1.00725,23100000.0
2008-04-30 22:41:00,1.00725,1.0075,1.0072,1.00725,50600000.0
2008-04-30 22:42:00,1.00725,1.00745,1.00715,1.0074,24800000.0
2008-04-30 22:43:00,1.00745,1.00765,1.0074,1.00765,4600000.0
2008-04-30 22:44:00,1.0076,1.00765,1.0076,1.00765,17100000.0
2008-04-30 22:45:00,1.00765,1.00775,1.00755,1.0077,47100000.0
2008-04-30 22:46:00,1.00765,1.00765,1.00755,1.00755,30800000.0
2008-04-30 22:47:00,1.00728,1.00728,1.00717,1.00722,16600000.0
2008-04-30 22:48:00,1.00729,1.00729,1.00717,1.00727,41000000.0
2008-04-30 22:49:00,1.0076,1.0081,1.0075,1.008,82300000.0
2008-04-30 22:50:00,1.008,1.008,1.00775,1.0079,30500000.0
2008-04-30 22:51:00,1.00785,1.0082,1.00785,1.008,99900000.0
2008-04-30 22:52:00,1.008,1.008,1.0078,1.0078,70800000.0
2008-04-30 22:53:00,1.00785,1.0079,1.0078,1.00785,84400000.0
2008-04-30 22:54:00,1.00795,1.0082,1.00795,1.0082,57300000.0
2008-04-30 22:55:00,1.00815,1.0083,1.0078,1.008,106500000.0
2008-04-30 22:56:00,1.008,1.008,1.008,1.008,6900000.0
2008-04-30 22:57:00,1.008,1.008,1.008,1.008,17700000.0
2008-04-30 22:58:00,1.008,1.0083,1.008,1.0081,32700000.0
2008-04-30 22:59:00,1.0081,1.0081,1.008,1.008,12400000.0
2008-04-30 23:00:00,1.0076,1.0078,1.0073,1.0077,60000000.0
2008-04-30 23:01:00,1.0076,1.0078,1.0076,1.0077,64000000.0
2008-04-30 23:02:00,1.0077,1.0077,1.0074,1.0077,9400000.0
2008-04-30 23:03:00,1.0071,1.0074,1.0071,1.0074,33800000.0
2008-04-30 23:04:00,1.0074,1.0076,1.0074,1.0076,51400000.0
2008-04-30 23:05:00,1.0076,1.0077,1.0074,1.0074,29700000.0
2008-04-30 23:06:00,1.0074,1.0075,1.0074,1.0075,31800000.0
2008-04-30 23:07:00,1.0075,1.0076,1.0075,1.0076,16800000.0
2008-04-30 23:08:00,1.0076,1.0076,1.0076,1.0076,6400000.0
2008-04-30 23:09:00,1.0076,1.0077,1.00715,1.0074,80800000.0
2008-04-30 23:10:00,1.0074,1.0074,1.00715,1.0072,26500000.0
2008-04-30 23:11:00,1.0072,1.0072,1.0072,1.0072,15600000.0
2008-04-30 23:12:00,1.0072,1.0072,1.0072,1.0072,10600000.0
2008-04-30 23:13:00,1.0072,1.0072,1.0072,1.0072,12400000.0
2008-04-30 23:14:00,1.0072,1.0072,1.0072,1.0072,16800000.0
2008-04-30 23:15:00,1.0072,1.0073,1.0072,1.0073,24600000.0
2008-04-30 23:16:00,1.0073,1.0073,1.0072,1.0072,18400000.0
2008-04-30 23:17:00,1.0072,1.0072,1.0072,1.0072,8000000.0
2008-04-30 23:18:00,1.0072,1.0072,1.0072,1.0072,18400000.0
2008-04-30 23:19:00,1.0072,1.0072,1.0072,1.0072,27600000.0
2008-04-30 23:20:00,1.0072,1.0072,1.0072,1.0072,21600000.0
2008-04-30 23:21:00,1.0072,1.0072,1.0072,1.0072,27600000.0
2008-04-30 23:22:00,1.0072,1.0072,1.0072,1.0072,37200000.0
2008-04-30 23:23:00,1.0072,1.0072,1.0072,1.0072,27600000.0
2008-04-30 23:24:00,1.0072,1.0072,1.0072,1.0072,18000000.0
2008-04-30 23:25:00,1.0071,1.0071,1.0065,1.0068,9300000.0
2008-04-30 23:26:00,1.00685,1.0071,1.0067,1.0067,42200000.0
2008-04-30 23:27:00,1.0068,1.007,1.0068,1.0069,22900000.0
2008-04-30 23:28:00,1.0069,1.0071,1.0067,1.0068,44500000.0
2008-04-30 23:29:00,1.0069,1.0069,1.0068,1.0068,20500000.0
2008-04-30 23:30:00,1.0068,1.0069,1.0068,1.0069,12800000.0
2008-04-30 23:31:00,1.0069,1.007,1.0069,1.007,28800000.0
2008-04-30 23:32:00,1.0069,1.0069,1.00665,1.0068,31700000.0
2008-04-30 23:33:00,1.0068,1.0068,1.0067,1.0067,33600000.0
2008-04-30 23:34:00,1.0067,1.0067,1.0067,1.0067,9600000.0
2008-04-30 23:35:00,1.0067,1.0067,1.0067,1.0067,7600000.0
2008-04-30 23:36:00,1.0067,1.0067,1.0067,1.0067,31200000.0
2008-04-30 23:37:00,1.0067,1.0067,1.0067,1.0067,19200000.0
2008-04-30 23:38:00,1.0067,1.0067,1.0067,1.0067,29200000.0
2008-04-30 23:39:00,1.0067,1.0067,1.00635,1.0065,107600000.0
2008-04-30 23:40:00,1.00665,1.00665,1.00665,1.00665,300000.0
2008-04-30 23:41:00,1.0068,1.0068,1.00645,1.0066,148800004.0
2008-04-30 23:42:00,1.0066,1.0066,1.0066,1.0066,32800000.0
2008-04-30 23:43:00,1.00641,1.00641,1.00632,1.00634,4600000.0
2008-04-30 23:44:00,1.0066,1.0067,1.0066,1.0067,72000001.0
2008-04-30 23:45:00,1.0067,1.0068,1.0067,1.0068,82800000.0
2008-04-30 23:46:00,1.0068,1.0068,1.0066,1.0066,183800001.0
2008-04-30 23:47:00,1.0066,1.0067,1.0066,1.0066,172800001.0
2008-04-30 23:48:00,1.0066,1.0066,1.0065,1.0066,94400000.0
2008-04-30 23:49:00,1.0066,1.0066,1.0065,1.0065,47100000.0
2008-04-30 23:50:00,1.0066,1.0066,1.0063,1.0063,51600000.0
2008-04-30 23:51:00,1.0063,1.0063,1.0061,1.0062,123000000.0
2008-04-30 23:52:00,1.0062,1.0062,1.0062,1.0062,82800000.0
2008-04-30 23:53:00,1.0062,1.0062,1.0062,1.0062,94400000.0
2008-04-30 23:54:00,1.0062,1.0062,1.0062,1.0062,26800000.0
2008-04-30 23:55:00,1.0062,1.0062,1.0062,1.0062,17600000.0
2008-04-30 23:56:00,1.0062,1.0062,1.0062,1.0062,65999999.0
2008-04-30 23:57:00,1.0062,1.0062,1.0062,1.0062,32800000.0
2008-04-30 23:58:00,1.0062,1.0062,1.006,1.0062,254499996.0
2008-04-30 23:59:00,1.0062,1.0062,1.0061,1.0062,77799999.0
2008-05-01 00:00:00,1.0062,1.00655,1.0061,1.0062,275399991.0
2008-05-01 00:01:00,1.0062,1.0062,1.0062,1.0062,18400000.0
2008-05-01 00:02:00,1.0062,1.0063,1.0062,1.0063,51199998.0
2008-05-01 00:03:00,1.0063,1.0065,1.0063,1.0065,173600000.0
2008-05-01 00:04:00,1.0065,1.0066,1.0062,1.0062,72300000.0
2008-05-01 00:05:00,1.0063,1.0069,1.0063,1.0069,48300000.0
2008-05-01 00:06:00,1.0068,1.0072,1.0067,1.00675,229300002.0
2008-05-01 00:07:00,1.0068,1.007,1.0068,1.007,21500000.0
2008-05-01 00:08:00,1.007,1.007,1.007,1.007,1000000.0
2008-05-01 00:09:00,1.007,1.0072,1.0069,1.0069,66700000.0
2008-05-01 00:10:00,1.0069,1.0069,1.0069,1.0069,20800000.0
2008-05-01 00:11:00,1.0067,1.00675,1.00654,1.00671,414600000.0
2008-05-01 00:12:00,1.0069,1.0069,1.0069,1.0069,20000000.0
2008-05-01 00:13:00,1.0069,1.0069,1.0067,1.0068,53700000.0
2008-05-01 00:14:00,1.0068,1.0068,1.0063,1.0063,38900000.0
2008-05-01 00:15:00,1.0064,1.0066,1.0063,1.0065,205000001.0
2008-05-01 00:16:00,1.0065,1.0066,1.0062,1.0063,254799999.0
2008-05-01 00:17:00,1.0063,1.0063,1.0063,1.0063,53600000.0
2008-05-01 00:18:00,1.0063,1.0063,1.0063,1.0063,52000000.0
2008-05-01 00:19:00,1.00616,1.00625,1.00602,1.00625,53599999.0
2008-05-01 00:20:00,1.006,1.00626,1.00597,1.00623,97399997.0
2008-05-01 00:21:00,1.0064,1.0068,1.00625,1.0063,191700002.0
2008-05-01 00:22:00,1.0063,1.0063,1.0063,1.0063,58000000.0
2008-05-01 00:23:00,1.0064,1.0064,1.0064,1.0064,2400000.0
2008-05-01 00:24:00,1.00598,1.00612,1.00592,1.00597,98400000.0
2008-05-01 00:25:00,1.0064,1.0064,1.0064,1.0064,37600000.0
2008-05-01 00:26:00,1.0064,1.0064,1.0064,1.0064,24000000.0
2008-05-01 00:27:00,1.0064,1.0064,1.0064,1.0064,103100000.0
2008-05-01 00:28:00,1.0064,1.0067,1.0064,1.0067,326599994.0
2008-05-01 00:29:00,1.0066,1.0067,1.00635,1.0067,200699997.0
2008-05-01 00:30:00,1.0067,1.007,1.0065,1.0066,220299997.0
2008-05-01 00:31:00,1.0067,1.0069,1.0066,1.0069,221100000.0
2008-05-01 00:32:00,1.0069,1.0069,1.0069,1.0069,56000000.0
2008-05-01 00:33:00,1.0069,1.0072,1.0069,1.0071,210200000.0
2008-05-01 00:34:00,1.0071,1.00745,1.00685,1.0074,362699998.0
2008-05-01 00:35:00,1.0074,1.0076,1.0074,1.0076,165400000.0
2008-05-01 00:36:00,1.0076,1.0077,1.0076,1.0076,40200000.0
2008-05-01 00:37:00,1.0076,1.0076,1.0076,1.0076,18900000.0
2008-05-01 00:38:00,1.0076,1.0076,1.0076,1.0076,4900000.0
2008-05-01 00:39:00,1.0076,1.0076,1.0076,1.0076,49500000.0
2008-05-01 00:40:00,1.0076,1.0076,1.0075,1.0075,122000000.0
2008-05-01 00:41:00,1.0075,1.0075,1.0075,1.0075,51100000.0
2008-05-01 00:42:00,1.0075,1.0075,1.0074,1.0074,54000000.0
2008-05-01 00:43:00,1.0074,1.0075,1.0074,1.0075,144200000.0
2008-05-01 00:44:00,1.0075,1.0075,1.0075,1.0075,11600000.0
2008-05-01 00:45:00,1.00755,1.008,1.00755,1.008,109400000.0
2008-05-01 00:46:00,1.008,1.0084,1.008,1.0082,64000000.0
2008-05-01 00:47:00,1.0082,1.0087,1.0081,1.0081,444100000.0
2008-05-01 00:48:00,1.0081,1.0081,1.0078,1.0079,99200000.0
2008-05-01 00:49:00,1.0079,1.0079,1.0078,1.0079,97300000.0
2008-05-01 00:50:00,1.00768,1.00773,1.0076,1.00767,175200000.0
2008-05-01 00:51:00,1.008,1.008,1.008,1.008,200000.0
2008-05-01 00:52:00,1.00776,1.00776,1.00771,1.00771,4900000.0
2008-05-01 00:53:00,1.008,1.008,1.008,1.008,1000000.0
2008-05-01 00:54:00,1.008,1.008,1.0079,1.0079,2600000.0
2008-05-01 00:55:00,1.008,1.008,1.0079,1.0079,12600000.0
2008-05-01 00:56:00,1.0079,1.0079,1.0079,1.0079,7200000.0
2008-05-01 00:57:00,1.00775,1.00775,1.00775,1.00775,90300000.0
2008-05-01 00:58:00,1.00769,1.00773,1.00766,1.00773,62500000.0
2008-05-01 00:59:00,1.00772,1.00772,1.00772,1.00772,30800000.0
2008-05-01 01:00:00,1.0079,1.0079,1.0079,1.0079,7200000.0
2008-05-01 01:01:00,1.00768,1.00772,1.00768,1.00772,13400000.0
2008-05-01 01:02:00,1.008,1.0081,1.008,1.0081,900000.0
2008-05-01 01:03:00,1.0081,1.0081,1.0081,1.0081,300000.0
2008-05-01 01:04:00,1.0078,1.0078,1.0078,1.0078,18799999.0
2008-05-01 01:05:00,1.0077,1.00776,1.00743,1.00769,146100000.0
2008-05-01 01:06:00,1.0079,1.0079,1.0079,1.0079,29600000.0
2008-05-01 01:07:00,1.0079,1.0079,1.0079,1.0079,1600000.0
2008-05-01 01:08:00,1.0078,1.0078,1.0078,1.0078,21200000.0
2008-05-01 01:09:00,1.0078,1.0078,1.0077,1.0077,61800000.0
2008-05-01 01:10:00,1.0077,1.0077,1.0075,1.0075,84900000.0
2008-05-01 01:11:00,1.0075,1.0076,1.0075,1.0075,51400000.0
2008-05-01 01:12:00,1.0075,1.0075,1.0075,1.0075,34300000.0
2008-05-01 01:13:00,1.0075,1.0075,1.0073,1.0074,183400000.0
2008-05-01 01:14:00,1.0074,1.0075,1.0074,1.0075,25800000.0
2008-05-01 01:15:00,1.0075,1.0075,1.0075,1.0075,300000.0
2008-05-01 01:16:00,1.0075,1.0075,1.0075,1.0075,300000.0
2008-05-01 01:17:00,1.0074,1.0075,1.0074,1.0075,35500000.0
2008-05-01 01:18:00,1.0075,1.0075,1.0075,1.0075,200000.0
2008-05-01 01:19:00,1.0074,1.0074,1.0074,1.0074,19200000.0
2008-05-01 01:20:00,1.0074,1.0074,1.0074,1.0074,8800000.0
2008-05-01 01:21:00,1.0074,1.0074,1.0074,1.0074,17600000.0
2008-05-01 01:22:00,1.0074,1.0074,1.0074,1.0074,17600000.0
2008-05-01 01:23:00,1.0074,1.0074,1.0074,1.0074,18400000.0
2008-05-01 01:24:00,1.0074,1.0074,1.0073,1.0073,29300000.0
2008-05-01 01:25:00,1.0073,1.0073,1.0073,1.0073,86900003.0
2008-05-01 01:26:00,1.0074,1.0074,1.0074,1.0074,15900000.0
2008-05-01 01:27:00,1.0074,1.0074,1.0074,1.0074,12000000.0
2008-05-01 01:28:00,1.0074,1.0074,1.0074,1.0074,9400000.0
2008-05-01 01:29:00,1.0074,1.0074,1.0074,1.0074,6000000.0
2008-05-01 01:30:00,1.0075,1.0076,1.0075,1.0076,137500000.0
2008-05-01 01:31:00,1.00729,1.00746,1.00724,1.00743,7000000.0
2008-05-01 01:32:00,1.0076,1.0076,1.0074,1.0074,116000000.0
2008-05-01 01:33:00,1.0074,1.0075,1.0074,1.0075,35700000.0
2008-05-01 01:34:00,1.0072,1.00731,1.00719,1.00725,143600000.0
2008-05-01 01:35:00,1.00725,1.0073,1.00725,1.0073,21400000.0
2008-05-01 01:36:00,1.0075,1.0075,1.0074,1.0074,29900000.0
2008-05-01 01:37:00,1.00725,1.00725,1.00698,1.00715,18500000.0
2008-05-01 01:38:00,1.0075,1.0075,1.0074,1.0074,11100000.0
2008-05-01 01:39:00,1.00723,1.00727,1.00712,1.00714,44400000.0
2008-05-01 01:40:00,1.0074,1.0074,1.0074,1.0074,53800000.0
2008-05-01 01:41:00,1.0072,1.0072,1.0071,1.00715,36800000.0
2008-05-01 01:42:00,1.00713,1.00723,1.00711,1.00723,35700000.0
2008-05-01 01:43:00,1.00718,1.0072,1.00718,1.0072,11400000.0
2008-05-01 01:44:00,1.0074,1.0074,1.0073,1.0074,78000000.0
2008-05-01 01:45:00,1.0074,1.0075,1.0074,1.0075,43499999.0
2008-05-01 01:46:00,1.0074,1.0076,1.0074,1.0076,251600000.0
2008-05-01 01:47:00,1.00706,1.0074,1.007,1.0074,8700000.0
2008-05-01 01:48:00,1.00701,1.00742,1.00701,1.00726,15000000.0
2008-05-01 01:49:00,1.0076,1.0076,1.0074,1.0075,151800000.0
2008-05-01 01:50:00,1.0075,1.0075,1.0075,1.0075,21200000.0
2008-05-01 01:51:00,1.0075,1.0075,1.0074,1.0074,49400000.0
2008-05-01 01:52:00,1.0074,1.0074,1.0074,1.0074,80500000.0
2008-05-01 01:53:00,1.0074,1.0074,1.0074,1.0074,67900000.0
2008-05-01 01:54:00,1.0074,1.0074,1.0074,1.0074,34400000.0
2008-05-01 01:55:00,1.00715,1.0072,1.00704,1.00716,19000000.0
2008-05-01 01:56:00,1.0074,1.0074,1.0073,1.0073,43299999.0
2008-05-01 01:57:00,1.0073,1.0073,1.0073,1.0073,142000000.0
2008-05-01 01:58:00,1.0073,1.0073,1.0073,1.0073,115200000.0
2008-05-01 01:59:00,1.0073,1.0073,1.0073,1.0073,54400000.0
2008-05-01 02:00:00,1.0073,1.0073,1.0073,1.0073,124400000.0
2008-05-01 02:01:00,1.0073,1.0073,1.0073,1.0073,166600000.0
2008-05-01 02:02:00,1.0073,1.0073,1.0073,1.0073,68500000.0
2008-05-01 02:03:00,1.0073,1.0074,1.0073,1.0074,43000000.0
2008-05-01 02:04:00,1.0074,1.0074,1.0073,1.0074,93900000.0
2008-05-01 02:05:00,1.0074,1.0074,1.0074,1.0074,17900000.0
2008-05-01 02:06:00,1.0074,1.0074,1.0073,1.0074,47200000.0
2008-05-01 02:07:00,1.0074,1.0074,1.0074,1.0074,300000.0
2008-05-01 02:08:00,1.00716,1.00728,1.00707,1.00707,1200000.0
2008-05-01 02:09:00,1.0074,1.0074,1.0074,1.0074,300000.0
2008-05-01 02:10:00,1.0074,1.0074,1.0074,1.0074,300000.0
2008-05-01 02:11:00,1.0074,1.0075,1.0074,1.0075,57400000.0
2008-05-01 02:12:00,1.0075,1.0075,1.0073,1.0073,35900000.0
2008-05-01 02:13:00,1.0073,1.0074,1.0073,1.0074,8700000.0
2008-05-01 02:14:00,1.0073,1.0074,1.0073,1.0074,80100000.0
2008-05-01 02:15:00,1.0074,1.0075,1.0074,1.0075,176600003.0
2008-05-01 02:16:00,1.0075,1.0075,1.0075,1.0075,33399999.0
2008-05-01 02:17:00,1.00737,1.00738,1.00702,1.00702,2600000.0
2008-05-01 02:18:00,1.00748,1.00754,1.00723,1.00723,17200000.0
2008-05-01 02:19:00,1.00738,1.00738,1.00714,1.00734,11600000.0
2008-05-01 02:20:00,1.0075,1.0075,1.0075,1.0075,16500000.0
2008-05-01 02:21:00,1.00745,1.0075,1.00745,1.0075,31000000.0
2008-05-01 02:22:00,1.0075,1.0075,1.007,1.007,236500000.0
2008-05-01 02:23:00,1.007,1.007,1.0065,1.0065,174200000.0
2008-05-01 02:24:00,1.0065,1.0067,1.0065,1.0067,71900001.0
2008-05-01 02:25:00,1.0067,1.0067,1.0067,1.0067,600000.0
2008-05-01 02:26:00,1.00645,1.00645,1.00623,1.0064,31200000.0
2008-05-01 02:27:00,1.00634,1.00654,1.00632,1.00634,130400000.0
2008-05-01 02:28:00,1.0069,1.0069,1.0069,1.0069,1600000.0
2008-05-01 02:29:00,1.0069,1.0069,1.0069,1.0069,1600000.0
2008-05-01 02:30:00,1.00635,1.0064,1.00635,1.0064,42300000.0
2008-05-01 02:31:00,1.0069,1.0069,1.0069,1.0069,1600000.0
2008-05-01 02:32:00,1.00649,1.00659,1.00633,1.00641,36800000.0
2008-05-01 02:33:00,1.0069,1.0069,1.0069,1.0069,2400000.0
2008-05-01 02:34:00,1.00635,1.00635,1.00635,1.00635,16000000.0
2008-05-01 02:35:00,1.0069,1.0069,1.0069,1.0069,3200000.0
2008-05-01 02:36:00,1.00637,1.0066,1.00637,1.00653,109999999.0
2008-05-01 02:37:00,1.0069,1.0069,1.0069,1.0069,3200000.0
2008-05-01 02:38:00,1.0069,1.0069,1.0069,1.0069,2000000.0
2008-05-01 02:39:00,1.0069,1.0069,1.0069,1.0069,5000000.0
2008-05-01 02:40:00,1.0069,1.0069,1.0069,1.0069,11000000.0
2008-05-01 02:41:00,1.0069,1.0069,1.0069,1.0069,13200000.0
2008-05-01 02:42:00,1.0069,1.0069,1.0069,1.0069,14800000.0
2008-05-01 02:43:00,1.0069,1.0069,1.0069,1.0069,33000000.0
2008-05-01 02:44:00,1.0069,1.0069,1.0069,1.0069,103600000.0
2008-05-01 02:45:00,1.0069,1.00695,1.0069,1.00695,28600000.0
2008-05-01 02:46:00,1.00695,1.00695,1.00695,1.00695,1600000.0
2008-05-01 02:47:00,1.00655,1.00655,1.00655,1.00655,200000.0
2008-05-01 02:48:00,1.00695,1.00695,1.00695,1.00695,2400000.0
2008-05-01 02:49:00,1.00695,1.00695,1.00695,1.00695,3200000.0
2008-05-01 02:50:00,1.00695,1.0075,1.00695,1.0075,123500000.0
2008-05-01 02:51:00,1.0075,1.0075,1.0069,1.00695,38800000.0
2008-05-01 02:52:00,1.00695,1.007,1.0069,1.007,72500000.0
2008-05-01 02:53:00,1.00688,1.00689,1.00677,1.00677,131700000.0
2008-05-01 02:54:00,1.00701,1.00701,1.00665,1.00665,54400000.0
2008-05-01 02:55:00,1.00701,1.00711,1.00696,1.00696,171700000.0
2008-05-01 02:56:00,1.007,1.007,1.007,1.007,19000000.0
2008-05-01 02:57:00,1.007,1.0074,1.00695,1.00695,77300001.0
2008-05-01 02:58:00,1.007,1.007,1.007,1.007,55800000.0
2008-05-01 02:59:00,1.007,1.0073,1.007,1.0073,59499999.0
2008-05-01 03:00:00,1.0073,1.0073,1.0073,1.0073,38600000.0
2008-05-01 03:01:00,1.00713,1.00715,1.00707,1.00713,93600000.0
2008-05-01 03:02:00,1.00703,1.0071,1.00699,1.0071,66500000.0
2008-05-01 03:03:00,1.0073,1.0073,1.0073,1.0073,11400000.0
2008-05-01 03:04:00,1.0073,1.0073,1.0072,1.0072,57800000.0
2008-05-01 03:05:00,1.0071,1.0072,1.0071,1.0072,37100000.0
2008-05-01 03:06:00,1.00695,1.00696,1.00676,1.00693,95800000.0
2008-05-01 03:07:00,1.00691,1.00691,1.00677,1.00679,27500000.0
2008-05-01 03:08:00,1.0072,1.0072,1.0072,1.0072,500000.0
2008-05-01 03:09:00,1.00695,1.007,1.00675,1.00675,120300000.0
2008-05-01 03:10:00,1.0072,1.0072,1.0072,1.0072,5500000.0
2008-05-01 03:11:00,1.0072,1.0072,1.0072,1.0072,500000.0
2008-05-01 03:12:00,1.0073,1.0073,1.0073,1.0073,300000.0
2008-05-01 03:13:00,1.0067,1.00675,1.0067,1.00675,1000000.0
2008-05-01 03:14:00,1.00669,1.0069,1.00668,1.00677,30000000.0
2008-05-01 03:15:00,1.0073,1.0073,1.00705,1.0071,1400000.0
2008-05-01 03:16:00,1.0071,1.0071,1.0069,1.0069,46400000.0
2008-05-01 03:17:00,1.0069,1.0069,1.0069,1.0069,14800000.0
2008-05-01 03:18:00,1.0069,1.0069,1.0069,1.0069,600000.0
2008-05-01 03:19:00,1.0069,1.0069,1.0069,1.0069,600000.0
2008-05-01 03:20:00,1.00655,1.00663,1.00641,1.00659,2200000.0
2008-05-01 03:21:00,1.0067,1.0069,1.0067,1.0069,24800000.0
2008-05-01 03:22:00,1.0069,1.0069,1.0069,1.0069,1200000.0
2008-05-01 03:23:00,1.00653,1.00653,1.0064,1.00652,105800000.0
2008-05-01 03:24:00,1.00645,1.0066,1.00644,1.0066,75500000.0
2008-05-01 03:25:00,1.00653,1.00662,1.00651,1.00653,108300000.0
2008-05-01 03:26:00,1.0069,1.0069,1.0069,1.0069,1200000.0
2008-05-01 03:27:00,1.0069,1.0069,1.0069,1.0069,600000.0
2008-05-01 03:28:00,1.0069,1.0069,1.0069,1.0069,2400000.0
2008-05-01 03:29:00,1.0069,1.0069,1.0069,1.0069,1800000.0
2008-05-01 03:30:00,1.0069,1.0069,1.0069,1.0069,1800000.0
2008-05-01 03:31:00,1.0069,1.0069,1.0069,1.0069,27600000.0
2008-05-01 03:32:00,1.00675,1.00675,1.00657,1.00659,5000000.0
2008-05-01 03:33:00,1.0069,1.0069,1.0069,1.0069,12000000.0
2008-05-01 03:34:00,1.0069,1.0069,1.0069,1.0069,24000000.0
2008-05-01 03:35:00,1.0069,1.0069,1.0069,1.0069,16000000.0
2008-05-01 03:36:00,1.0069,1.0069,1.0069,1.0069,16000000.0
2008-05-01 03:37:00,1.00674,1.00683,1.0066,1.00683,90800000.0
2008-05-01 03:38:00,1.0069,1.0069,1.0069,1.0069,35200000.0
2008-05-01 03:39:00,1.0069,1.0069,1.0069,1.0069,100800000.0
2008-05-01 03:40:00,1.00682,1.00689,1.00672,1.00672,1000000.0
2008-05-01 03:41:00,1.0067,1.00676,1.00655,1.00655,3000000.0
2008-05-01 03:42:00,1.00644,1.00678,1.00644,1.00678,12100000.0
2008-05-01 03:43:00,1.0067,1.00679,1.00667,1.00667,1600000.0
2008-05-01 03:44:00,1.0069,1.0069,1.0069,1.0069,600000.0
2008-05-01 03:45:00,1.00668,1.00668,1.00657,1.00657,51200000.0
2008-05-01 03:46:00,1.0069,1.0069,1.0069,1.0069,1200000.0
2008-05-01 03:47:00,1.0069,1.007,1.0069,1.007,17700000.0
2008-05-01 03:48:00,1.0069,1.0069,1.0069,1.0069,48800000.0
2008-05-01 03:49:00,1.0069,1.0069,1.0069,1.0069,7200000.0
2008-05-01 03:50:00,1.00645,1.00678,1.00645,1.0066,69700000.0
2008-05-01 03:51:00,1.0069,1.0069,1.0069,1.0069,7200000.0
2008-05-01 03:52:00,1.0069,1.0069,1.0069,1.0069,10400000.0
2008-05-01 03:53:00,1.0069,1.0069,1.0069,1.0069,9800000.0
2008-05-01 03:54:00,1.0069,1.0069,1.0069,1.0069,6800000.0
2008-05-01 03:55:00,1.00652,1.00681,1.00642,1.00666,11200000.0
2008-05-01 03:56:00,1.0069,1.0069,1.0069,1.0069,12800000.0
2008-05-01 03:57:00,1.0069,1.0069,1.0069,1.0069,6800000.0
2008-05-01 03:58:00,1.0069,1.0069,1.0069,1.0069,15800000.0
2008-05-01 03:59:00,1.0069,1.0069,1.0069,1.0069,25600000.0
2008-05-01 04:00:00,1.0069,1.0069,1.0069,1.0069,12800000.0
2008-05-01 04:01:00,1.0069,1.0069,1.0069,1.0069,18400000.0
2008-05-01 04:02:00,1.00663,1.00666,1.00642,1.00666,16200000.0
2008-05-01 04:03:00,1.0069,1.0069,1.0069,1.0069,600000.0
2008-05-01 04:04:00,1.0069,1.0069,1.0069,1.0069,2600000.0
2008-05-01 04:05:00,1.00637,1.00664,1.00632,1.00664,48200000.0
2008-05-01 04:06:00,1.00635,1.0067,1.00635,1.00656,69400000.0
2008-05-01 04:07:00,1.0069,1.0072,1.0069,1.0072,105200000.0
2008-05-01 04:08:00,1.0072,1.0072,1.0069,1.0069,247600000.0
2008-05-01 04:09:00,1.0069,1.0069,1.0069,1.0069,17600000.0
2008-05-01 04:10:00,1.0069,1.0069,1.0069,1.0069,153200000.0
2008-05-01 04:11:00,1.00692,1.007,1.00679,1.00693,32800000.0
2008-05-01 04:12:00,1.0069,1.0069,1.0069,1.0069,35200000.0
2008-05-01 04:13:00,1.0069,1.0077,1.0068,1.0074,78900000.0
2008-05-01 04:14:00,1.0074,1.0075,1.0074,1.0075,8800000.0
2008-05-01 04:15:00,1.0074,1.0074,1.0073,1.0073,99800000.0
2008-05-01 04:16:00,1.0073,1.0073,1.0073,1.0073,41600000.0
2008-05-01 04:17:00,1.00707,1.00711,1.00701,1.00707,19000000.0
2008-05-01 04:18:00,1.00715,1.00725,1.0071,1.0071,119500000.0
2008-05-01 04:19:00,1.0071,1.00728,1.0071,1.00718,35000000.0
2008-05-01 04:20:00,1.00718,1.00718,1.00704,1.00714,25900000.0
2008-05-01 04:21:00,1.0072,1.0072,1.0072,1.0072,400000.0
2008-05-01 04:22:00,1.0073,1.0075,1.0073,1.0075,44600001.0
2008-05-01 04:23:00,1.0076,1.0077,1.0075,1.0077,8800000.0
2008-05-01 04:24:00,1.0077,1.0077,1.0077,1.0077,58800000.0
2008-05-01 04:25:00,1.0077,1.0077,1.0077,1.0077,2600000.0
2008-05-01 04:26:00,1.0077,1.0077,1.0077,1.0077,15600000.0
2008-05-01 04:27:00,1.00743,1.00743,1.00729,1.00729,62400000.0
2008-05-01 04:28:00,1.00734,1.00752,1.00734,1.0075,43200000.0
2008-05-01 04:29:00,1.0077,1.0077,1.0077,1.0077,2400000.0
2008-05-01 04:30:00,1.0075,1.00767,1.00742,1.00742,10800000.0
2008-05-01 04:31:00,1.0077,1.0077,1.0077,1.0077,4800000.0
2008-05-01 04:32:00,1.0077,1.0077,1.0077,1.0077,18400000.0
2008-05-01 04:33:00,1.00735,1.0074,1.0072,1.00735,116700000.0
2008-05-01 04:34:00,1.0077,1.0079,1.0077,1.0079,60500000.0
2008-05-01 04:35:00,1.0079,1.0079,1.0079,1.0079,2700000.0
2008-05-01 04:36:00,1.0079,1.0079,1.0079,1.0079,600000.0
2008-05-01 04:37:00,1.0079,1.0079,1.0079,1.0079,6400000.0
2008-05-01 04:38:00,1.0079,1.0079,1.0079,1.0079,600000.0
2008-05-01 04:39:00,1.0078,1.0078,1.0078,1.0078,116000000.0
2008-05-01 04:40:00,1.0078,1.0078,1.0077,1.0078,39700000.0
2008-05-01 04:41:00,1.0078,1.0078,1.0078,1.0078,2900000.0
2008-05-01 04:42:00,1.00753,1.00753,1.00753,1.00753,18700000.0
2008-05-01 04:43:00,1.00753,1.00753,1.00735,1.00753,138600000.0
2008-05-01 04:44:00,1.00747,1.00761,1.00747,1.00757,61700000.0
2008-05-01 04:45:00,1.0078,1.0078,1.0078,1.0078,2400000.0
2008-05-01 04:46:00,1.00755,1.0077,1.00755,1.0077,27500000.0
2008-05-01 04:47:00,1.0077,1.0077,1.0077,1.0077,52000000.0
2008-05-01 04:48:00,1.0077,1.0077,1.0077,1.0077,52000000.0
2008-05-01 04:49:00,1.0077,1.0077,1.0077,1.0077,78400000.0
2008-05-01 04:50:00,1.0077,1.0077,1.0077,1.0077,52000000.0
2008-05-01 04:51:00,1.0077,1.0078,1.0077,1.0078,28000000.0
2008-05-01 04:52:00,1.00747,1.00754,1.00742,1.00753,83000000.0
2008-05-01 04:53:00,1.0075,1.00753,1.00745,1.0075,77000000.0
2008-05-01 04:54:00,1.0075,1.0075,1.00745,1.0075,51300000.0
2008-05-01 04:55:00,1.00752,1.00758,1.00749,1.00758,93500000.0
2008-05-01 04:56:00,1.0078,1.0078,1.0078,1.0078,1600000.0
2008-05-01 04:57:00,1.0078,1.0078,1.0078,1.0078,1600000.0
2008-05-01 04:58:00,1.00767,1.00776,1.00759,1.00769,10700000.0
2008-05-01 04:59:00,1.00761,1.00761,1.00725,1.00725,9100000.0
2008-05-01 05:00:00,1.00762,1.00766,1.00742,1.00742,17200000.0
2008-05-01 05:01:00,1.0078,1.0078,1.0078,1.0078,4800000.0
2008-05-01 05:02:00,1.0078,1.0078,1.0078,1.0078,20800000.0
2008-05-01 05:03:00,1.0078,1.0078,1.0078,1.0078,4000000.0
2008-05-01 05:04:00,1.00752,1.00767,1.00752,1.00759,22500000.0
2008-05-01 05:05:00,1.0078,1.0078,1.0078,1.0078,12000000.0
2008-05-01 05:06:00,1.0078,1.0078,1.0078,1.0078,2400000.0
2008-05-01 05:07:00,1.0077,1.0077,1.0077,1.0077,71200001.0
2008-05-01 05:08:00,1.0077,1.0077,1.0077,1.0077,47200001.0
2008-05-01 05:09:00,1.0077,1.0077,1.0077,1.0077,47200001.0
2008-05-01 05:10:00,1.0077,1.0077,1.0077,1.0077,47200001.0
2008-05-01 05:11:00,1.0077,1.0077,1.0077,1.0077,47200001.0
2008-05-01 05:12:00,1.0077,1.0077,1.0077,1.0077,94400002.0
2008-05-01 05:13:00,1.0077,1.0078,1.0077,1.0078,64000001.0
2008-05-01 05:14:00,1.0078,1.0078,1.0078,1.0078,2500000.0
2008-05-01 05:15:00,1.00762,1.00772,1.00752,1.00752,18600000.0
2008-05-01 05:16:00,1.00756,1.00766,1.00751,1.00761,6700000.0
2008-05-01 05:17:00,1.0078,1.0078,1.0078,1.0078,10500000.0
2008-05-01 05:18:00,1.00747,1.00753,1.00747,1.00753,800000.0
2008-05-01 05:19:00,1.0078,1.0078,1.0078,1.0078,15200000.0
2008-05-01 05:20:00,1.0078,1.0078,1.0078,1.0078,4000000.0
2008-05-01 05:21:00,1.00758,1.00758,1.00742,1.00742,1600000.0
2008-05-01 05:22:00,1.0078,1.0078,1.0078,1.0078,1600000.0
2008-05-01 05:23:00,1.00768,1.00768,1.00758,1.0076,16000000.0
2008-05-01 05:24:00,1.0078,1.0078,1.0078,1.0078,1600000.0
2008-05-01 05:25:00,1.0078,1.0078,1.0078,1.0078,1600000.0
2008-05-01 05:26:00,1.0078,1.0078,1.0078,1.0078,6400000.0
2008-05-01 05:27:00,1.0078,1.0078,1.0078,1.0078,7200000.0
2008-05-01 05:28:00,1.00751,1.00757,1.00733,1.00755,4000000.0
2008-05-01 05:29:00,1.00762,1.00768,1.00758,1.00762,4000000.0
2008-05-01 05:30:00,1.0078,1.0078,1.0078,1.0078,2400000.0
2008-05-01 05:31:00,1.00769,1.00772,1.00751,1.00753,6400000.0
2008-05-01 05:32:00,1.00757,1.00763,1.00743,1.00743,7900000.0
2008-05-01 05:33:00,1.00765,1.00765,1.00758,1.00762,1200000.0
2008-05-01 05:34:00,1.00767,1.00774,1.00752,1.00752,12000000.0
2008-05-01 05:35:00,1.0078,1.0078,1.0078,1.0078,7200000.0
2008-05-01 05:36:00,1.00747,1.00765,1.00745,1.00765,17800000.0
2008-05-01 05:37:00,1.00762,1.00767,1.0076,1.00765,6100000.0
2008-05-01 05:38:00,1.00765,1.00768,1.0076,1.00762,9800000.0
2008-05-01 05:39:00,1.00772,1.00776,1.00762,1.00767,18100000.0
2008-05-01 05:40:00,1.00755,1.00755,1.00755,1.00755,400000.0
2008-05-01 05:41:00,1.0076,1.00768,1.0076,1.00768,9500000.0
2008-05-01 05:42:00,1.0077,1.0078,1.0077,1.0078,21600000.0
2008-05-01 05:43:00,1.00737,1.00769,1.00728,1.00738,8800000.0
2008-05-01 05:44:00,1.0078,1.0078,1.0078,1.0078,3200000.0
2008-05-01 05:45:00,1.0078,1.008,1.0078,1.0079,23200000.0
2008-05-01 05:46:00,1.0079,1.0079,1.0078,1.0078,14800000.0
2008-05-01 05:47:00,1.0076,1.00773,1.0076,1.00773,15000000.0
2008-05-01 05:48:00,1.0078,1.0078,1.0078,1.0078,2600000.0
2008-05-01 05:49:00,1.00762,1.00766,1.0076,1.0076,4500000.0
2008-05-01 05:50:00,1.0076,1.00767,1.0076,1.00765,16900000.0
2008-05-01 05:51:00,1.0078,1.0078,1.0078,1.0078,2400000.0
2008-05-01 05:52:00,1.00762,1.00765,1.0076,1.00765,40900000.0
2008-05-01 05:53:00,1.0078,1.0078,1.0077,1.0078,40800000.0
2008-05-01 05:54:00,1.0078,1.0078,1.0078,1.0078,2400000.0
2008-05-01 05:55:00,1.00758,1.00768,1.00753,1.00759,7600000.0
2008-05-01 05:56:00,1.0078,1.0079,1.0078,1.0079,49100000.0
2008-05-01 05:57:00,1.00758,1.00767,1.00758,1.00763,114900000.0
2008-05-01 05:58:00,1.0079,1.0079,1.0079,1.0079,300000.0
2008-05-01 05:59:00,1.0079,1.0079,1.0078,1.0078,4800000.0
2008-05-01 06:00:00,1.0079,1.008,1.0079,1.0079,7200000.0
2008-05-01 06:01:00,1.0078,1.0078,1.00725,1.0077,310999998.0
2008-05-01 06:02:00,1.0077,1.0078,1.0077,1.0078,14000000.0
2008-05-01 06:03:00,1.0078,1.0078,1.0078,1.0078,11800000.0
2008-05-01 06:04:00,1.0078,1.0079,1.0078,1.0079,17600000.0
2008-05-01 06:05:00,1.0079,1.0081,1.0078,1.0078,161400000.0
2008-05-01 06:06:00,1.0078,1.0078,1.0078,1.0078,32000000.0
2008-05-01 06:07:00,1.0079,1.0079,1.0078,1.0078,203999997.0
2008-05-01 06:08:00,1.0078,1.0078,1.0078,1.0078,23400000.0
2008-05-01 06:09:00,1.0078,1.008,1.0078,1.008,134999999.0
2008-05-01 06:10:00,1.008,1.0083,1.008,1.0083,61700000.0
2008-05-01 06:11:00,1.0082,1.0082,1.00795,1.008,73499998.0
2008-05-01 06:12:00,1.0078,1.00799,1.0078,1.00799,2800000.0
2008-05-01 06:13:00,1.00795,1.00795,1.00795,1.00795,600000.0
2008-05-01 06:14:00,1.008,1.008,1.008,1.008,44000000.0
2008-05-01 06:15:00,1.0079,1.00796,1.00773,1.00796,17300000.0
2008-05-01 06:16:00,1.008,1.008,1.008,1.008,19299999.0
2008-05-01 06:17:00,1.0081,1.0081,1.0081,1.0081,200000.0
2008-05-01 06:18:00,1.008,1.008,1.0079,1.0079,161999998.0
2008-05-01 06:19:00,1.0079,1.008,1.0079,1.008,31400000.0
2008-05-01 06:20:00,1.008,1.008,1.00775,1.0078,491699999.0
2008-05-01 06:21:00,1.0078,1.0078,1.0078,1.0078,323600000.0
2008-05-01 06:22:00,1.00776,1.00779,1.00756,1.00775,25800000.0
2008-05-01 06:23:00,1.00775,1.00775,1.0076,1.0076,21900000.0
2008-05-01 06:24:00,1.00777,1.00778,1.00771,1.00771,21600000.0
2008-05-01 06:25:00,1.00777,1.00783,1.0077,1.00776,28100000.0
2008-05-01 06:26:00,1.0078,1.0078,1.0078,1.0078,38400002.0
2008-05-01 06:27:00,1.00778,1.00785,1.00775,1.00782,20000000.0
2008-05-01 06:28:00,1.00765,1.00765,1.00765,1.00765,400000.0
2008-05-01 06:29:00,1.00755,1.0078,1.00755,1.0078,83800000.0
2008-05-01 06:30:00,1.0078,1.0078,1.0078,1.0078,94600000.0
2008-05-01 06:31:00,1.00776,1.00776,1.00766,1.00775,8800000.0
2008-05-01 06:32:00,1.00775,1.00776,1.00763,1.00763,5100000.0
2008-05-01 06:33:00,1.00776,1.00776,1.00771,1.00776,6300000.0
2008-05-01 06:34:00,1.0078,1.0078,1.00762,1.00777,6000000.0
2008-05-01 06:35:00,1.00745,1.0078,1.00745,1.0078,24400001.0
2008-05-01 06:36:00,1.00772,1.00779,1.00771,1.00771,15200000.0
2008-05-01 06:37:00,1.0078,1.0079,1.0078,1.0079,44800002.0
2008-05-01 06:38:00,1.0079,1.0079,1.0079,1.0079,73600000.0
2008-05-01 06:39:00,1.0079,1.0079,1.0079,1.0079,4000000.0
2008-05-01 06:40:00,1.00777,1.00783,1.00772,1.00779,14000000.0
2008-05-01 06:41:00,1.0078,1.00785,1.00771,1.00783,12100000.0
2008-05-01 06:42:00,1.0079,1.0079,1.0079,1.0079,1600000.0
2008-05-01 06:43:00,1.0079,1.0079,1.0079,1.0079,1600000.0
2008-05-01 06:44:00,1.00777,1.00778,1.0077,1.00777,5800000.0
2008-05-01 06:45:00,1.0079,1.0079,1.0079,1.0079,4000000.0
2008-05-01 06:46:00,1.008,1.0081,1.0079,1.008,250200001.0
2008-05-01 06:47:00,1.00766,1.00788,1.00764,1.00788,3200000.0
2008-05-01 06:48:00,1.008,1.008,1.008,1.008,19400000.0
2008-05-01 06:49:00,1.00787,1.00794,1.00784,1.00794,4000000.0
2008-05-01 06:50:00,1.00782,1.00798,1.00782,1.00798,39800000.0
2008-05-01 06:51:00,1.008,1.008,1.008,1.008,19200001.0
2008-05-01 06:52:00,1.00767,1.00793,1.00767,1.00785,18600000.0
2008-05-01 06:53:00,1.0079,1.0083,1.0079,1.0079,134799999.0
2008-05-01 06:54:00,1.0079,1.0081,1.0078,1.0079,125799999.0
2008-05-01 06:55:00,1.0079,1.0081,1.00775,1.0078,588900004.0
2008-05-01 06:56:00,1.0078,1.008,1.00775,1.0078,284400005.0
2008-05-01 06:57:00,1.0079,1.0079,1.0078,1.0078,91200002.0
2008-05-01 06:58:00,1.0078,1.0078,1.0078,1.0078,38800000.0
2008-05-01 06:59:00,1.00776,1.00788,1.00749,1.00749,6500000.0
2008-05-01 07:00:00,1.00782,1.00796,1.00778,1.00784,36800000.0
2008-05-01 07:01:00,1.0078,1.0078,1.0078,1.0078,146600001.0
2008-05-01 07:02:00,1.00763,1.00792,1.00762,1.00762,31200000.0
2008-05-01 07:03:00,1.00768,1.00796,1.00764,1.00771,36300000.0
2008-05-01 07:04:00,1.0079,1.0079,1.0079,1.0079,35400000.0
2008-05-01 07:05:00,1.0079,1.0079,1.0078,1.0078,63799999.0
2008-05-01 07:06:00,1.00772,1.00783,1.00765,1.00768,7100000.0
2008-05-01 07:07:00,1.0078,1.0078,1.0078,1.0078,23600001.0
2008-05-01 07:08:00,1.0078,1.0078,1.0078,1.0078,68100000.0
2008-05-01 07:09:00,1.0078,1.00781,1.00777,1.00781,12500000.0
2008-05-01 07:10:00,1.00774,1.00784,1.00769,1.00769,13400000.0
2008-05-01 07:11:00,1.00769,1.00782,1.00769,1.00772,20300000.0
2008-05-01 07:12:00,1.00769,1.00781,1.00769,1.00769,27800000.0
2008-05-01 07:13:00,1.0078,1.0078,1.0078,1.0078,400000.0
2008-05-01 07:14:00,1.0078,1.0078,1.0078,1.0078,800000.0
2008-05-01 07:15:00,1.0078,1.008,1.0078,1.008,40700000.0
2008-05-01 07:16:00,1.008,1.0081,1.00775,1.0079,74300000.0
2008-05-01 07:17:00,1.008,1.008,1.008,1.008,2600000.0
2008-05-01 07:18:00,1.008,1.008,1.0078,1.0078,120500002.0
2008-05-01 07:19:00,1.00763,1.00776,1.00763,1.00764,13600000.0
2008-05-01 07:20:00,1.0078,1.0079,1.0078,1.0079,19400000.0
2008-05-01 07:21:00,1.0079,1.0079,1.0079,1.0079,12000000.0
2008-05-01 07:22:00,1.00767,1.00771,1.00745,1.00771,34600000.0
2008-05-01 07:23:00,1.0079,1.0083,1.0079,1.0083,486699998.0
2008-05-01 07:24:00,1.0083,1.0085,1.0083,1.0085,189000001.0
2008-05-01 07:25:00,1.0085,1.0085,1.0085,1.0085,600000.0
2008-05-01 07:26:00,1.0085,1.0085,1.00845,1.00845,600000.0
2008-05-01 07:27:00,1.0082,1.0083,1.00815,1.0083,5300000.0
2008-05-01 07:28:00,1.00829,1.00842,1.00813,1.00825,12000000.0
2008-05-01 07:29:00,1.00825,1.00828,1.00821,1.00828,7700000.0
2008-05-01 07:30:00,1.0084,1.0084,1.0084,1.0084,2700000.0
2008-05-01 07:31:00,1.0084,1.0086,1.00835,1.0085,10800000.0
2008-05-01 07:32:00,1.0085,1.00865,1.0085,1.00865,9500000.0
2008-05-01 07:33:00,1.0087,1.0087,1.0085,1.0085,95300001.0
2008-05-01 07:34:00,1.00836,1.00841,1.00811,1.00835,27700000.0
2008-05-01 07:35:00,1.00855,1.0087,1.00855,1.0087,44400000.0
2008-05-01 07:36:00,1.00875,1.0088,1.0087,1.0087,76100001.0
2008-05-01 07:37:00,1.00875,1.0088,1.0087,1.0087,102900000.0
2008-05-01 07:38:00,1.0087,1.0089,1.0087,1.0089,326500000.0
2008-05-01 07:39:00,1.00895,1.0091,1.00895,1.009,178100000.0
2008-05-01 07:40:00,1.00878,1.00878,1.0085,1.00876,4700000.0
2008-05-01 07:41:00,1.009,1.009,1.009,1.009,11600000.0
2008-05-01 07:42:00,1.00875,1.00875,1.00869,1.00875,4300000.0
2008-05-01 07:43:00,1.009,1.009,1.009,1.009,3600000.0
2008-05-01 07:44:00,1.009,1.009,1.0089,1.0089,58300000.0
2008-05-01 07:45:00,1.0089,1.009,1.0089,1.009,12100000.0
2008-05-01 07:46:00,1.009,1.009,1.009,1.009,7400000.0
2008-05-01 07:47:00,1.00845,1.00874,1.00845,1.00865,16200000.0
2008-05-01 07:48:00,1.009,1.009,1.009,1.009,400000.0
2008-05-01 07:49:00,1.009,1.009,1.009,1.009,400000.0
2008-05-01 07:50:00,1.00858,1.00858,1.00847,1.00847,38500000.0
2008-05-01 07:51:00,1.009,1.009,1.00875,1.00875,800000.0
2008-05-01 07:52:00,1.00869,1.00869,1.00854,1.00862,42600000.0
2008-05-01 07:53:00,1.00867,1.00874,1.00852,1.00859,34200000.0
2008-05-01 07:54:00,1.0088,1.009,1.00845,1.0085,106600000.0
2008-05-01 07:55:00,1.0085,1.0085,1.00765,1.0084,140200000.0
2008-05-01 07:56:00,1.0084,1.0084,1.00745,1.0083,98000000.0
2008-05-01 07:57:00,1.0083,1.0083,1.00825,1.0083,4100000.0
2008-05-01 07:58:00,1.0083,1.0083,1.0083,1.0083,12200000.0
2008-05-01 07:59:00,1.0084,1.0084,1.0083,1.0083,10900000.0
2008-05-01 08:00:00,1.0083,1.0083,1.0083,1.0083,12500000.0
2008-05-01 08:01:00,1.0083,1.0083,1.0083,1.0083,15200000.0
2008-05-01 08:02:00,1.0083,1.0084,1.0081,1.0084,130400000.0
2008-05-01 08:03:00,1.0084,1.0084,1.0084,1.0084,2200000.0
2008-05-01 08:04:00,1.0084,1.0087,1.0084,1.00865,19800000.0
2008-05-01 08:05:00,1.00875,1.0088,1.0087,1.0088,3600000.0
2008-05-01 08:06:00,1.0088,1.0088,1.0088,1.0088,3500000.0
2008-05-01 08:07:00,1.0083,1.00864,1.00825,1.00863,19600000.0
2008-05-01 08:08:00,1.0088,1.00885,1.0088,1.0088,55900000.0
2008-05-01 08:09:00,1.0088,1.0089,1.0087,1.0088,129500000.0
2008-05-01 08:10:00,1.0088,1.0088,1.00875,1.0088,6600000.0
2008-05-01 08:11:00,1.0088,1.0088,1.0088,1.0088,1600000.0
2008-05-01 08:12:00,1.0088,1.0088,1.0088,1.0088,400000.0
2008-05-01 08:13:00,1.0088,1.0088,1.0088,1.0088,400000.0
2008-05-01 08:14:00,1.0088,1.0088,1.0088,1.0088,800000.0
2008-05-01 08:15:00,1.0088,1.0088,1.0088,1.0088,400000.0
2008-05-01 08:16:00,1.0087,1.0087,1.0087,1.0087,22800000.0
2008-05-01 08:17:00,1.0087,1.0087,1.0087,1.0087,29600000.0
2008-05-01 08:18:00,1.0087,1.0087,1.0087,1.0087,4400000.0
2008-05-01 08:19:00,1.00851,1.0087,1.00847,1.00847,5300000.0
2008-05-01 08:20:00,1.0087,1.0087,1.0086,1.0086,31400000.0
2008-05-01 08:21:00,1.0086,1.0086,1.0086,1.0086,500000.0
2008-05-01 08:22:00,1.0086,1.0086,1.0086,1.0086,2700000.0
2008-05-01 08:23:00,1.0086,1.00865,1.0086,1.00865,3000000.0
2008-05-01 08:24:00,1.00865,1.00865,1.00865,1.00865,400000.0
2008-05-01 08:25:00,1.00847,1.00847,1.00826,1.00845,10000000.0
2008-05-01 08:26:00,1.00865,1.00865,1.00865,1.00865,1200000.0
2008-05-01 08:27:00,1.00865,1.00865,1.00865,1.00865,800000.0
2008-05-01 08:28:00,1.0086,1.0086,1.0086,1.0086,10000000.0
2008-05-01 08:29:00,1.0086,1.0086,1.0086,1.0086,20000000.0
2008-05-01 08:30:00,1.0086,1.00885,1.0086,1.0088,28100000.0
2008-05-01 08:31:00,1.00895,1.009,1.00885,1.00885,10400000.0
2008-05-01 08:32:00,1.00885,1.00885,1.0087,1.0088,35400000.0
2008-05-01 08:33:00,1.00875,1.00885,1.0087,1.0087,37100000.0
2008-05-01 08:34:00,1.0087,1.0087,1.0084,1.0087,16900000.0
2008-05-01 08:35:00,1.0088,1.0088,1.0087,1.0087,1200000.0
2008-05-01 08:36:00,1.00875,1.00885,1.0086,1.0086,37100000.0
2008-05-01 08:37:00,1.00841,1.00854,1.00827,1.00827,5200000.0
2008-05-01 08:38:00,1.00825,1.00851,1.00825,1.00844,13000000.0
2008-05-01 08:39:00,1.0086,1.0086,1.00855,1.00855,1200000.0
2008-05-01 08:40:00,1.00855,1.00855,1.0084,1.00845,4700000.0
2008-05-01 08:41:00,1.0085,1.0085,1.0085,1.0085,1600000.0
2008-05-01 08:42:00,1.0085,1.0085,1.00845,1.00845,1600000.0
2008-05-01 08:43:00,1.00826,1.00828,1.00807,1.00828,8300000.0
2008-05-01 08:44:00,1.00855,1.0086,1.00855,1.0086,8700000.0
2008-05-01 08:45:00,1.0086,1.0086,1.0085,1.0085,3100000.0
2008-05-01 08:46:00,1.00831,1.00846,1.00816,1.00846,35400000.0
2008-05-01 08:47:00,1.00845,1.00845,1.00845,1.00845,2000000.0
2008-05-01 08:48:00,1.0085,1.0085,1.00845,1.00845,5000000.0
2008-05-01 08:49:00,1.00845,1.00845,1.00845,1.00845,2000000.0
2008-05-01 08:50:00,1.00845,1.0086,1.00845,1.00845,2700000.0
2008-05-01 08:51:00,1.00855,1.0086,1.00845,1.0086,33700000.0
2008-05-01 08:52:00,1.0086,1.0086,1.0086,1.0086,1400000.0
2008-05-01 08:53:00,1.00821,1.00845,1.00791,1.00845,6200000.0
2008-05-01 08:54:00,1.00834,1.0084,1.00833,1.0084,3200000.0
2008-05-01 08:55:00,1.0086,1.0086,1.00845,1.00845,18100000.0
2008-05-01 08:56:00,1.00826,1.00832,1.00804,1.00804,3200000.0
2008-05-01 08:57:00,1.00808,1.00823,1.00805,1.00805,3200000.0
2008-05-01 08:58:00,1.00845,1.00865,1.0084,1.0084,2000000.0
2008-05-01 08:59:00,1.00845,1.0085,1.00845,1.0085,2800000.0
2008-05-01 09:00:00,1.0085,1.0085,1.0085,1.0085,2400000.0
2008-05-01 09:01:00,1.0085,1.0085,1.0085,1.0085,800000.0
2008-05-01 09:02:00,1.00832,1.00832,1.0083,1.0083,9100000.0
2008-05-01 09:03:00,1.0083,1.00833,1.0083,1.0083,7000000.0
2008-05-01 09:04:00,1.00845,1.00845,1.00845,1.00845,400000.0
2008-05-01 09:05:00,1.0086,1.0086,1.00845,1.00845,5000000.0
2008-05-01 09:06:00,1.00855,1.00895,1.00855,1.0088,13100000.0
2008-05-01 09:07:00,1.00885,1.009,1.0087,1.00895,16600000.0
2008-05-01 09:08:00,1.0089,1.0092,1.0088,1.0092,17400000.0
2008-05-01 09:09:00,1.00925,1.0093,1.0092,1.0093,5000000.0
2008-05-01 09:10:00,1.00935,1.00935,1.00935,1.00935,100000.0
2008-05-01 09:11:00,1.00909,1.00914,1.00887,1.00907,12400000.0
2008-05-01 09:12:00,1.00935,1.00955,1.00935,1.00955,4000000.0
2008-05-01 09:13:00,1.00965,1.00965,1.00955,1.00955,1700000.0
2008-05-01 09:14:00,1.00955,1.0098,1.00955,1.0098,13200000.0
2008-05-01 09:15:00,1.0097,1.0097,1.00955,1.00965,6600000.0
2008-05-01 09:16:00,1.0097,1.00975,1.0097,1.00975,3000000.0
2008-05-01 09:17:00,1.00975,1.00975,1.00935,1.00955,22100000.0
2008-05-01 09:18:00,1.0095,1.00965,1.00935,1.0095,12300000.0
2008-05-01 09:19:00,1.0094,1.00955,1.0094,1.00955,12400000.0
2008-05-01 09:20:00,1.00955,1.00955,1.00935,1.0095,8300000.0
2008-05-01 09:21:00,1.00945,1.00945,1.00935,1.00935,2900000.0
2008-05-01 09:22:00,1.00923,1.00923,1.00906,1.00922,8000000.0
2008-05-01 09:23:00,1.00935,1.0095,1.00935,1.0095,3400000.0
2008-05-01 09:24:00,1.00936,1.00942,1.00923,1.00923,45100000.0
2008-05-01 09:25:00,1.00955,1.00955,1.00955,1.00955,800000.0
2008-05-01 09:26:00,1.0095,1.0095,1.0095,1.0095,500000.0
2008-05-01 09:27:00,1.00931,1.00931,1.00878,1.00911,9700000.0
2008-05-01 09:28:00,1.00919,1.0093,1.00919,1.0093,22600000.0
2008-05-01 09:29:00,1.0095,1.0095,1.00945,1.00945,2400000.0
2008-05-01 09:30:00,1.00945,1.00965,1.00945,1.00965,4600000.0
2008-05-01 09:31:00,1.00965,1.00965,1.00965,1.00965,800000.0
2008-05-01 09:32:00,1.0097,1.0097,1.0097,1.0097,3300000.0
2008-05-01 09:33:00,1.0097,1.00975,1.0097,1.0097,4300000.0
2008-05-01 09:34:00,1.0097,1.00995,1.0097,1.00995,15900000.0
2008-05-01 09:35:00,1.00995,1.00995,1.0097,1.0097,7700000.0
2008-05-01 09:36:00,1.0097,1.0097,1.00945,1.00945,20600000.0
2008-05-01 09:37:00,1.00945,1.00995,1.00945,1.00995,45000000.0
2008-05-01 09:38:00,1.00985,1.011,1.00985,1.0109,30000000.0
2008-05-01 09:39:00,1.0109,1.0109,1.0096,1.00965,98400000.0
2008-05-01 09:40:00,1.00965,1.01055,1.0096,1.01035,115900000.0
2008-05-01 09:41:00,1.01035,1.01065,1.01035,1.01065,5100000.0
2008-05-01 09:42:00,1.01065,1.011,1.01065,1.01085,34700000.0
2008-05-01 09:43:00,1.01085,1.01085,1.0098,1.01075,41700000.0
2008-05-01 09:44:00,1.01075,1.01075,1.0106,1.01075,15300000.0
2008-05-01 09:45:00,1.01065,1.01095,1.01065,1.01085,18700000.0
2008-05-01 09:46:00,1.01085,1.01095,1.0106,1.01095,25700000.0
2008-05-01 09:47:00,1.01095,1.01095,1.0106,1.01075,25600000.0
2008-05-01 09:48:00,1.01085,1.01085,1.01075,1.01075,7700000.0
2008-05-01 09:49:00,1.01075,1.01095,1.0107,1.0108,20200000.0
2008-05-01 09:50:00,1.0108,1.01105,1.0108,1.011,10600000.0
2008-05-01 09:51:00,1.0111,1.0111,1.01085,1.011,16300000.0
2008-05-01 09:52:00,1.0108,1.01089,1.01069,1.0108,9700000.0
2008-05-01 09:53:00,1.011,1.011,1.0109,1.01095,1600000.0
2008-05-01 09:54:00,1.01095,1.01095,1.0106,1.01065,17800000.0
2008-05-01 09:55:00,1.01065,1.01065,1.01065,1.01065,6100000.0
2008-05-01 09:56:00,1.01065,1.01065,1.01055,1.0106,6800000.0
2008-05-01 09:57:00,1.0106,1.01095,1.0106,1.01095,4200000.0
2008-05-01 09:58:00,1.01085,1.01085,1.01065,1.0107,24500000.0
2008-05-01 09:59:00,1.01065,1.01095,1.01065,1.01075,12300000.0
2008-05-01 10:00:00,1.01075,1.0108,1.01055,1.01055,18200000.0
2008-05-01 10:01:00,1.01055,1.01065,1.01055,1.01055,20400000.0
2008-05-01 10:02:00,1.01055,1.01065,1.01055,1.01065,4500000.0
2008-05-01 10:03:00,1.01065,1.01065,1.01055,1.0106,19300000.0
2008-05-01 10:04:00,1.01065,1.01065,1.0106,1.0106,2400000.0
2008-05-01 10:05:00,1.0106,1.0106,1.0104,1.01045,3900000.0
2008-05-01 10:06:00,1.0104,1.01055,1.0104,1.01055,25500000.0
2008-05-01 10:07:00,1.0105,1.0105,1.01045,1.01045,4500000.0
2008-05-01 10:08:00,1.01045,1.01045,1.0104,1.0104,5400000.0
2008-05-01 10:09:00,1.0104,1.01075,1.0104,1.01065,44500000.0
2008-05-01 10:10:00,1.01065,1.01065,1.01065,1.01065,1100000.0
2008-05-01 10:11:00,1.01065,1.01065,1.0105,1.0106,11100000.0
2008-05-01 10:12:00,1.01065,1.0107,1.0104,1.0104,19300000.0
2008-05-01 10:13:00,1.01035,1.0107,1.01035,1.0107,18200000.0
2008-05-01 10:14:00,1.0107,1.0108,1.01065,1.01065,10400000.0
2008-05-01 10:15:00,1.0107,1.0107,1.0107,1.0107,1200000.0
2008-05-01 10:16:00,1.01054,1.01077,1.01051,1.01055,16000000.0
2008-05-01 10:17:00,1.0107,1.0107,1.0104,1.01065,16100000.0
2008-05-01 10:18:00,1.01065,1.0107,1.01065,1.01065,6200000.0
2008-05-01 10:19:00,1.01065,1.01065,1.0103,1.01055,17100000.0
2008-05-01 10:20:00,1.01055,1.01055,1.0105,1.0105,4600000.0
2008-05-01 10:21:00,1.01055,1.01075,1.0105,1.0106,26700000.0
2008-05-01 10:22:00,1.01055,1.01065,1.0105,1.0106,27200000.0
2008-05-01 10:23:00,1.01065,1.0108,1.01055,1.0108,10800000.0
2008-05-01 10:24:00,1.0108,1.0109,1.0108,1.0108,6300000.0
2008-05-01 10:25:00,1.01061,1.01071,1.0105,1.01066,12000000.0
2008-05-01 10:26:00,1.01085,1.01085,1.0108,1.01085,5800000.0
2008-05-01 10:27:00,1.01085,1.01085,1.0108,1.0108,16000000.0
2008-05-01 10:28:00,1.01075,1.01075,1.0107,1.0107,3000000.0
2008-05-01 10:29:00,1.0107,1.0107,1.0106,1.0106,2200000.0
2008-05-01 10:30:00,1.01055,1.01055,1.00975,1.00975,62600000.0
2008-05-01 10:31:00,1.00975,1.01005,1.00975,1.01,58800000.0
2008-05-01 10:32:00,1.01,1.01015,1.01,1.01005,7300000.0
2008-05-01 10:33:00,1.01005,1.01005,1.01005,1.01005,1100000.0
2008-05-01 10:34:00,1.01005,1.01005,1.01005,1.01005,1700000.0
2008-05-01 10:35:00,1.00993,1.00996,1.00984,1.00996,5300000.0
2008-05-01 10:36:00,1.01005,1.01025,1.01005,1.0102,13500000.0
2008-05-01 10:37:00,1.01,1.01038,1.00994,1.01002,21800000.0
2008-05-01 10:38:00,1.0102,1.01035,1.0102,1.01035,2500000.0
2008-05-01 10:39:00,1.0102,1.0102,1.0102,1.0102,300000.0
2008-05-01 10:40:00,1.01035,1.01055,1.01035,1.0104,7300000.0
2008-05-01 10:41:00,1.0104,1.0104,1.01015,1.0102,32900000.0
2008-05-01 10:42:00,1.0102,1.01035,1.0102,1.01035,16700000.0
2008-05-01 10:43:00,1.01035,1.01055,1.0103,1.0105,7400000.0
2008-05-01 10:44:00,1.0105,1.01055,1.01035,1.01045,74400000.0
2008-05-01 10:45:00,1.0106,1.0108,1.01035,1.0105,35600000.0
2008-05-01 10:46:00,1.0103,1.01046,1.01019,1.0102,49700000.0
2008-05-01 10:47:00,1.01055,1.01055,1.01045,1.01045,1100000.0
2008-05-01 10:48:00,1.01045,1.0106,1.01045,1.0105,12900000.0
2008-05-01 10:49:00,1.0105,1.01105,1.01045,1.0107,23000000.0
2008-05-01 10:50:00,1.0107,1.01105,1.0106,1.011,20500000.0
2008-05-01 10:51:00,1.011,1.011,1.0108,1.0108,13500000.0
2008-05-01 10:52:00,1.01075,1.01075,1.01075,1.01075,3500000.0
2008-05-01 10:53:00,1.01078,1.0109,1.01065,1.01075,38200000.0
2008-05-01 10:54:00,1.0107,1.01075,1.0107,1.01075,3800000.0
2008-05-01 10:55:00,1.01075,1.01075,1.0107,1.0107,2000000.0
2008-05-01 10:56:00,1.0107,1.01105,1.0107,1.01085,11300000.0
2008-05-01 10:57:00,1.01085,1.01105,1.01085,1.01095,6000000.0
2008-05-01 10:58:00,1.0109,1.01115,1.0108,1.0109,15900000.0
2008-05-01 10:59:00,1.011,1.011,1.01095,1.01095,2000000.0
2008-05-01 11:00:00,1.011,1.01105,1.011,1.01105,2400000.0
2008-05-01 11:01:00,1.01105,1.0111,1.01105,1.0111,800000.0
2008-05-01 11:02:00,1.01105,1.0111,1.01085,1.0111,11700000.0
2008-05-01 11:03:00,1.0111,1.0111,1.01105,1.01105,4000000.0
2008-05-01 11:04:00,1.01105,1.01105,1.01105,1.01105,800000.0
2008-05-01 11:05:00,1.01076,1.01087,1.0107,1.01087,27200000.0
2008-05-01 11:06:00,1.01075,1.01083,1.01063,1.01063,26500000.0
2008-05-01 11:07:00,1.0109,1.0112,1.0109,1.0112,6300000.0
2008-05-01 11:08:00,1.0108,1.01101,1.01075,1.01075,44000000.0
2008-05-01 11:09:00,1.0112,1.0112,1.0111,1.0111,2600000.0
2008-05-01 11:10:00,1.01074,1.01095,1.01074,1.01095,21000000.0
2008-05-01 11:11:00,1.01084,1.01097,1.01075,1.01097,19000000.0
2008-05-01 11:12:00,1.0111,1.0111,1.0111,1.0111,400000.0
2008-05-01 11:13:00,1.01115,1.01115,1.01115,1.01115,400000.0
2008-05-01 11:14:00,1.0111,1.01115,1.01095,1.01115,18399999.0
2008-05-01 11:15:00,1.01115,1.0112,1.0111,1.0111,4400000.0
2008-05-01 11:16:00,1.0111,1.0111,1.01075,1.01095,10500000.0
2008-05-01 11:17:00,1.0109,1.01095,1.0108,1.0108,6500000.0
2008-05-01 11:18:00,1.01085,1.01085,1.01075,1.0108,3700000.0
2008-05-01 11:19:00,1.01095,1.011,1.01075,1.01075,19300000.0
2008-05-01 11:20:00,1.01075,1.0109,1.01055,1.01055,15700000.0
2008-05-01 11:21:00,1.01055,1.01055,1.01045,1.01045,4200000.0
2008-05-01 11:22:00,1.0105,1.0106,1.0105,1.01055,3100000.0
2008-05-01 11:23:00,1.0105,1.0106,1.0105,1.0105,10500000.0
2008-05-01 11:24:00,1.0105,1.01065,1.0105,1.01065,5800000.0
2008-05-01 11:25:00,1.0107,1.01085,1.0107,1.01085,5600000.0
2008-05-01 11:26:00,1.01062,1.01081,1.01062,1.0107,46400000.0
2008-05-01 11:27:00,1.01061,1.01073,1.01061,1.01064,34100000.0
2008-05-01 11:28:00,1.01085,1.01085,1.01085,1.01085,4400000.0
2008-05-01 11:29:00,1.01085,1.01085,1.01085,1.01085,14000000.0
2008-05-01 11:30:00,1.01085,1.01085,1.01085,1.01085,8800000.0
2008-05-01 11:31:00,1.01085,1.01105,1.0108,1.0108,21400000.0
2008-05-01 11:32:00,1.0108,1.0108,1.0107,1.0107,3000000.0
2008-05-01 11:33:00,1.0107,1.0107,1.0105,1.01055,27300000.0
2008-05-01 11:34:00,1.0106,1.01075,1.0106,1.01075,4700000.0
2008-05-01 11:35:00,1.0108,1.0108,1.0108,1.0108,2400000.0
2008-05-01 11:36:00,1.0107,1.0107,1.0107,1.0107,2000000.0
2008-05-01 11:37:00,1.0108,1.0108,1.0108,1.0108,2000000.0
2008-05-01 11:38:00,1.01075,1.01075,1.0107,1.01075,4800000.0
2008-05-01 11:39:00,1.01075,1.01085,1.01075,1.0108,14900000.0
2008-05-01 11:40:00,1.0108,1.0108,1.01075,1.01075,2800000.0
2008-05-01 11:41:00,1.01058,1.01067,1.01054,1.01054,47700000.0
2008-05-01 11:42:00,1.01075,1.01075,1.0105,1.0105,7000000.0
2008-05-01 11:43:00,1.0105,1.0105,1.0105,1.0105,400000.0
2008-05-01 11:44:00,1.0105,1.0105,1.0105,1.0105,1200000.0
2008-05-01 11:45:00,1.0105,1.0105,1.0105,1.0105,800000.0
2008-05-01 11:46:00,1.01055,1.01055,1.01055,1.01055,800000.0
2008-05-01 11:47:00,1.01055,1.01055,1.0105,1.0105,2600000.0
2008-05-01 11:48:00,1.0105,1.0105,1.0105,1.0105,1200000.0
2008-05-01 11:49:00,1.01035,1.0105,1.01035,1.01045,15700000.0
2008-05-01 11:50:00,1.01045,1.01055,1.01045,1.01055,4900000.0
2008-05-01 11:51:00,1.01055,1.0107,1.01055,1.0107,10600000.0
2008-05-01 11:52:00,1.0107,1.0107,1.0106,1.0106,1100000.0
2008-05-01 11:53:00,1.01055,1.01055,1.0103,1.01035,12100000.0
2008-05-01 11:54:00,1.0104,1.01045,1.0104,1.01045,7700000.0
2008-05-01 11:55:00,1.0105,1.0105,1.01045,1.01045,3400000.0
2008-05-01 11:56:00,1.01045,1.01055,1.01045,1.0105,7300000.0
2008-05-01 11:57:00,1.0105,1.01055,1.0105,1.01055,800000.0
2008-05-01 11:58:00,1.01055,1.01055,1.01055,1.01055,300000.0
2008-05-01 11:59:00,1.01055,1.01105,1.01055,1.01105,33500000.0
2008-05-01 12:00:00,1.0111,1.01115,1.0108,1.0108,11600000.0
2008-05-01 12:01:00,1.0108,1.01085,1.0105,1.0105,27200000.0
2008-05-01 12:02:00,1.01055,1.01065,1.0105,1.01065,9800000.0
2008-05-01 12:03:00,1.0106,1.01075,1.0106,1.01075,11600000.0
2008-05-01 12:04:00,1.01075,1.01075,1.0103,1.01045,23900000.0
2008-05-01 12:05:00,1.0105,1.0106,1.00885,1.00885,80500000.0
2008-05-01 12:06:00,1.0088,1.0092,1.0082,1.0091,57100000.0
2008-05-01 12:07:00,1.0091,1.0092,1.0089,1.0089,28400000.0
2008-05-01 12:08:00,1.0089,1.009,1.0089,1.009,2900000.0
2008-05-01 12:09:00,1.009,1.0091,1.009,1.0091,7200000.0
2008-05-01 12:10:00,1.0091,1.00915,1.0088,1.00885,33800000.0
2008-05-01 12:11:00,1.00885,1.0091,1.00885,1.0091,11100000.0
2008-05-01 12:12:00,1.0091,1.0091,1.009,1.00905,6600000.0
2008-05-01 12:13:00,1.0091,1.0091,1.0091,1.0091,2600000.0
2008-05-01 12:14:00,1.009,1.009,1.00825,1.0085,69600000.0
2008-05-01 12:15:00,1.0085,1.00855,1.0085,1.00855,11200000.0
2008-05-01 12:16:00,1.00875,1.0088,1.0085,1.0085,84600000.0
2008-05-01 12:17:00,1.0085,1.00855,1.0085,1.0085,30400000.0
2008-05-01 12:18:00,1.0085,1.00855,1.0085,1.00855,19900000.0
2008-05-01 12:19:00,1.0085,1.0088,1.0079,1.0082,77367972.0
2008-05-01 12:20:00,1.0082,1.0089,1.008,1.0084,77300000.0
2008-05-01 12:21:00,1.0085,1.00875,1.0084,1.0084,27100000.0
2008-05-01 12:22:00,1.00835,1.0084,1.00825,1.00825,19700000.0
2008-05-01 12:23:00,1.00825,1.00825,1.0082,1.00825,43700000.0
2008-05-01 12:24:00,1.00835,1.0086,1.00825,1.00855,36700000.0
2008-05-01 12:25:00,1.00855,1.0088,1.00855,1.00875,13900000.0
2008-05-01 12:26:00,1.00875,1.0092,1.0087,1.0087,27900000.0
2008-05-01 12:27:00,1.009,1.0091,1.0085,1.0086,41800000.0
2008-05-01 12:28:00,1.00855,1.0088,1.00835,1.0086,34300000.0
2008-05-01 12:29:00,1.0086,1.00885,1.0085,1.00885,11200000.0
2008-05-01 12:30:00,1.0091,1.00915,1.0088,1.0089,19300000.0
2008-05-01 12:31:00,1.0089,1.0089,1.0087,1.0088,12300000.0
2008-05-01 12:32:00,1.0088,1.0089,1.0088,1.0089,5200000.0
2008-05-01 12:33:00,1.00875,1.00885,1.0087,1.00885,4700000.0
2008-05-01 12:34:00,1.00885,1.00905,1.0088,1.00905,39400000.0
2008-05-01 12:35:00,1.0091,1.0101,1.0091,1.00945,66700000.0
2008-05-01 12:36:00,1.00945,1.0095,1.00945,1.0095,8400000.0
2008-05-01 12:37:00,1.0097,1.00975,1.00955,1.00965,3500000.0
2008-05-01 12:38:00,1.00965,1.00985,1.0092,1.00945,55000000.0
2008-05-01 12:39:00,1.00975,1.0098,1.00925,1.0096,31000000.0
2008-05-01 12:40:00,1.0096,1.00975,1.0096,1.00975,3200000.0
2008-05-01 12:41:00,1.00975,1.00985,1.00975,1.00975,7800000.0
2008-05-01 12:42:00,1.00975,1.00975,1.00975,1.00975,1200000.0
2008-05-01 12:43:00,1.0099,1.00995,1.00935,1.0096,105400000.0
2008-05-01 12:44:00,1.0096,1.00965,1.00955,1.00955,1500000.0
2008-05-01 12:45:00,1.0095,1.00965,1.0093,1.0093,28000000.0
2008-05-01 12:46:00,1.00935,1.00935,1.0089,1.0089,13300000.0
2008-05-01 12:47:00,1.00885,1.00915,1.00885,1.0091,4500000.0
2008-05-01 12:48:00,1.0091,1.0091,1.0091,1.0091,800000.0
2008-05-01 12:49:00,1.00915,1.0092,1.00915,1.00915,3600000.0
2008-05-01 12:50:00,1.0092,1.0092,1.00905,1.00905,2000000.0
2008-05-01 12:51:00,1.00905,1.00905,1.009,1.009,4700000.0
2008-05-01 12:52:00,1.009,1.00905,1.00875,1.0088,12000000.0
2008-05-01 12:53:00,1.0088,1.00905,1.0088,1.00895,10000000.0
2008-05-01 12:54:00,1.009,1.009,1.009,1.009,3700000.0
2008-05-01 12:55:00,1.009,1.0092,1.009,1.009,32685920.0
2008-05-01 12:56:00,1.009,1.0092,1.009,1.0092,6246480.0
2008-05-01 12:57:00,1.0092,1.00925,1.0092,1.00925,13300000.0
2008-05-01 12:58:00,1.00925,1.0093,1.00925,1.0093,6500000.0
2008-05-01 12:59:00,1.00908,1.00914,1.00889,1.00892,13000000.0
2008-05-01 13:00:00,1.00935,1.00945,1.0093,1.0093,9600000.0
2008-05-01 13:01:00,1.0093,1.0093,1.009,1.009,5246480.0
2008-05-01 13:02:00,1.009,1.009,1.009,1.009,146480.0
2008-05-01 13:03:00,1.009,1.009,1.00875,1.0088,946480.0
2008-05-01 13:04:00,1.0088,1.0088,1.00865,1.0087,3000000.0
2008-05-01 13:05:00,1.0087,1.0087,1.0085,1.0085,11900000.0
2008-05-01 13:06:00,1.0085,1.0085,1.0083,1.0085,28800000.0
2008-05-01 13:07:00,1.0085,1.0089,1.0085,1.0089,5500000.0
2008-05-01 13:08:00,1.0089,1.009,1.0088,1.0089,4800000.0
2008-05-01 13:09:00,1.0089,1.0092,1.00885,1.0092,10400000.0
2008-05-01 13:10:00,1.0092,1.0092,1.0089,1.00905,22900000.0
2008-05-01 13:11:00,1.009,1.0092,1.00885,1.0092,12500000.0
2008-05-01 13:12:00,1.0092,1.0092,1.0091,1.0092,3500000.0
2008-05-01 13:13:00,1.0091,1.0091,1.009,1.009,1500000.0
2008-05-01 13:14:00,1.009,1.009,1.0089,1.009,1600000.0
2008-05-01 13:15:00,1.00895,1.00895,1.0088,1.00895,8500000.0
2008-05-01 13:16:00,1.00895,1.00895,1.0087,1.0087,2600000.0
2008-05-01 13:17:00,1.00875,1.00875,1.0087,1.0087,3200000.0
2008-05-01 13:18:00,1.0088,1.0088,1.0087,1.0087,7700000.0
2008-05-01 13:19:00,1.0087,1.0088,1.0087,1.0088,6400000.0
2008-05-01 13:20:00,1.00885,1.00895,1.00885,1.00895,5200000.0
2008-05-01 13:21:00,1.009,1.009,1.009,1.009,1300000.0
2008-05-01 13:22:00,1.009,1.009,1.009,1.009,600000.0
2008-05-01 13:23:00,1.009,1.009,1.009,1.009,600000.0
2008-05-01 13:24:00,1.009,1.009,1.009,1.009,2300000.0
2008-05-01 13:25:00,1.009,1.009,1.009,1.009,1300000.0
2008-05-01 13:26:00,1.00895,1.00895,1.00895,1.00895,800000.0
2008-05-01 13:27:00,1.00865,1.00885,1.00865,1.00871,13800000.0
2008-05-01 13:28:00,1.00895,1.00895,1.00895,1.00895,400000.0
2008-05-01 13:29:00,1.00895,1.00895,1.0088,1.0089,57600000.0
2008-05-01 13:30:00,1.00895,1.00895,1.0087,1.0089,10300000.0
2008-05-01 13:31:00,1.0089,1.0089,1.0089,1.0089,1500000.0
2008-05-01 13:32:00,1.0089,1.0089,1.0089,1.0089,2500000.0
2008-05-01 13:33:00,1.00871,1.00874,1.00862,1.00863,32400000.0
2008-05-01 13:34:00,1.00895,1.009,1.00895,1.009,2600000.0
2008-05-01 13:35:00,1.009,1.009,1.0089,1.00895,6900000.0
2008-05-01 13:36:00,1.00895,1.0091,1.00895,1.009,15200000.0
2008-05-01 13:37:00,1.00875,1.00883,1.00864,1.00874,71200000.0
2008-05-01 13:38:00,1.009,1.009,1.009,1.009,2000000.0
2008-05-01 13:39:00,1.009,1.009,1.009,1.009,6300000.0
2008-05-01 13:40:00,1.009,1.009,1.009,1.009,900000.0
2008-05-01 13:41:00,1.009,1.00905,1.0085,1.0085,23100000.0
2008-05-01 13:42:00,1.0085,1.0085,1.0082,1.00825,18100000.0
2008-05-01 13:43:00,1.00825,1.00845,1.00825,1.0084,16500000.0
2008-05-01 13:44:00,1.00809,1.00827,1.00796,1.00811,23800000.0
2008-05-01 13:45:00,1.00845,1.00845,1.0084,1.00845,2100000.0
2008-05-01 13:46:00,1.0084,1.00865,1.0084,1.00865,6000000.0
2008-05-01 13:47:00,1.0087,1.00915,1.0087,1.009,13400000.0
2008-05-01 13:48:00,1.0091,1.00915,1.00875,1.00875,8700000.0
2008-05-01 13:49:00,1.0087,1.00875,1.0086,1.00875,8300000.0
2008-05-01 13:50:00,1.00875,1.00945,1.00875,1.0094,31000000.0
2008-05-01 13:51:00,1.00945,1.0097,1.0094,1.0097,9300000.0
2008-05-01 13:52:00,1.00995,1.01035,1.00995,1.0101,19700000.0
2008-05-01 13:53:00,1.0101,1.0104,1.0101,1.01035,10200000.0
2008-05-01 13:54:00,1.01035,1.01035,1.00985,1.00995,42300000.0
2008-05-01 13:55:00,1.0099,1.00995,1.0096,1.00965,35700000.0
2008-05-01 13:56:00,1.0097,1.01,1.0097,1.00995,12400000.0
2008-05-01 13:57:00,1.0099,1.00995,1.00975,1.00975,36300000.0
2008-05-01 13:58:00,1.00975,1.00975,1.0093,1.00945,28600000.0
2008-05-01 13:59:00,1.00945,1.00995,1.0094,1.0097,37000000.0
2008-05-01 14:00:00,1.0096,1.00995,1.0096,1.00995,4300000.0
2008-05-01 14:01:00,1.00985,1.00985,1.00965,1.00965,8300000.0
2008-05-01 14:02:00,1.00965,1.00965,1.00965,1.00965,800000.0
2008-05-01 14:03:00,1.0096,1.0096,1.00955,1.00955,7400000.0
2008-05-01 14:04:00,1.0096,1.0096,1.0096,1.0096,900000.0
2008-05-01 14:05:00,1.0096,1.0096,1.0095,1.0096,2600000.0
2008-05-01 14:06:00,1.0095,1.0095,1.00945,1.00945,2800000.0
2008-05-01 14:07:00,1.0094,1.0096,1.0092,1.0095,28700000.0
2008-05-01 14:08:00,1.0095,1.0096,1.0093,1.0094,10200000.0
2008-05-01 14:09:00,1.0094,1.0095,1.0094,1.0095,6900000.0
2008-05-01 14:10:00,1.0095,1.0095,1.0094,1.00945,2900000.0
2008-05-01 14:11:00,1.0094,1.0094,1.0094,1.0094,500000.0
2008-05-01 14:12:00,1.00909,1.00928,1.00901,1.00928,20500000.0
2008-05-01 14:13:00,1.0094,1.00945,1.0094,1.00945,2500000.0
2008-05-01 14:14:00,1.0095,1.00955,1.00945,1.00955,4900000.0
2008-05-01 14:15:00,1.0095,1.0098,1.0095,1.0098,10600000.0
2008-05-01 14:16:00,1.0099,1.01035,1.0099,1.0103,56400000.0
2008-05-01 14:17:00,1.01025,1.01055,1.0102,1.01055,53100000.0
2008-05-01 14:18:00,1.01055,1.01065,1.01055,1.01055,17300000.0
2008-05-01 14:19:00,1.01055,1.01065,1.0104,1.01055,76800000.0
2008-05-01 14:20:00,1.01055,1.01125,1.01045,1.01085,106700000.0
2008-05-01 14:21:00,1.01075,1.0111,1.01065,1.01075,26300000.0
2008-05-01 14:22:00,1.01065,1.0111,1.01065,1.01095,56800000.0
2008-05-01 14:23:00,1.01085,1.0111,1.01075,1.0109,53200000.0
2008-05-01 14:24:00,1.01095,1.01115,1.01075,1.01105,15900000.0
2008-05-01 14:25:00,1.011,1.01145,1.011,1.01145,41100000.0
2008-05-01 14:26:00,1.0115,1.0117,1.0114,1.01165,58400000.0
2008-05-01 14:27:00,1.01165,1.01175,1.0112,1.01145,141200000.0
2008-05-01 14:28:00,1.0113,1.0114,1.01125,1.01125,36298878.0
2008-05-01 14:29:00,1.01135,1.01155,1.01105,1.01105,125500000.0
2008-05-01 14:30:00,1.01115,1.01155,1.0107,1.01105,180300000.0
2008-05-01 14:31:00,1.01105,1.01295,1.011,1.01295,65500000.0
2008-05-01 14:32:00,1.0129,1.0132,1.01255,1.01285,98400000.0
2008-05-01 14:33:00,1.01285,1.01305,1.01245,1.0125,103700000.0
2008-05-01 14:34:00,1.0126,1.01365,1.0124,1.01365,135300000.0
2008-05-01 14:35:00,1.01365,1.01575,1.01355,1.01485,212300000.0
2008-05-01 14:36:00,1.01485,1.01505,1.0144,1.01475,112100000.0
2008-05-01 14:37:00,1.01475,1.01595,1.01455,1.0157,58600000.0
2008-05-01 14:38:00,1.0157,1.01575,1.01495,1.01505,98500000.0
2008-05-01 14:39:00,1.01505,1.01525,1.01485,1.01495,116300000.0
2008-05-01 14:40:00,1.01495,1.01525,1.0143,1.01525,142582264.0
2008-05-01 14:41:00,1.01525,1.01635,1.01515,1.01595,268300000.0
2008-05-01 14:42:00,1.01605,1.0161,1.01555,1.01605,85000000.0
2008-05-01 14:43:00,1.01605,1.01605,1.01555,1.0159,73200000.0
2008-05-01 14:44:00,1.0159,1.01625,1.0159,1.01605,78200000.0
2008-05-01 14:45:00,1.01595,1.0168,1.01595,1.0168,52447617.0
2008-05-01 14:46:00,1.0168,1.01725,1.01655,1.01675,170195011.0
2008-05-01 14:47:00,1.01675,1.01675,1.01625,1.01655,106300000.0
2008-05-01 14:48:00,1.01655,1.01675,1.0164,1.01645,172200000.0
2008-05-01 14:49:00,1.01645,1.01645,1.01595,1.01615,165000000.0
2008-05-01 14:50:00,1.01615,1.01635,1.01595,1.01605,145700000.0
2008-05-01 14:51:00,1.01605,1.01645,1.01585,1.01635,192300000.0
2008-05-01 14:52:00,1.01635,1.01655,1.01625,1.01625,130600000.0
2008-05-01 14:53:00,1.01625,1.0172,1.01625,1.0172,105300000.0
2008-05-01 14:54:00,1.01715,1.01715,1.01655,1.01685,142900000.0
2008-05-01 14:55:00,1.0169,1.01725,1.0169,1.01705,120800000.0
2008-05-01 14:56:00,1.01705,1.01715,1.01695,1.01705,94100000.0
2008-05-01 14:57:00,1.017,1.0179,1.01695,1.01775,191158036.0
2008-05-01 14:58:00,1.01775,1.01835,1.0173,1.01815,195400000.0
2008-05-01 14:59:00,1.01815,1.01825,1.01755,1.01775,97364655.0
2008-05-01 15:00:00,1.01775,1.01785,1.01735,1.01735,157500000.0
2008-05-01 15:01:00,1.01735,1.01735,1.0169,1.01705,123700000.0
2008-05-01 15:02:00,1.01705,1.01715,1.0169,1.01715,40100000.0
2008-05-01 15:03:00,1.01715,1.01765,1.0171,1.01715,84111641.0
2008-05-01 15:04:00,1.01715,1.01745,1.0169,1.01745,102894846.0
2008-05-01 15:05:00,1.01745,1.01745,1.0172,1.0174,20793128.0
2008-05-01 15:06:00,1.01735,1.01735,1.01695,1.01705,142599999.0
2008-05-01 15:07:00,1.01705,1.01725,1.01685,1.01695,160100000.0
2008-05-01 15:08:00,1.01695,1.01695,1.01685,1.01695,38700000.0
2008-05-01 15:09:00,1.01695,1.0171,1.01695,1.01695,80769736.0
2008-05-01 15:10:00,1.01695,1.01695,1.0168,1.0169,73900000.0
2008-05-01 15:11:00,1.0169,1.01705,1.01685,1.017,81600000.0
2008-05-01 15:12:00,1.017,1.017,1.01655,1.01675,118600000.0
2008-05-01 15:13:00,1.01685,1.01685,1.01595,1.01635,190200000.0
2008-05-01 15:14:00,1.0165,1.01705,1.0164,1.01655,194000000.0
2008-05-01 15:15:00,1.01655,1.01675,1.0162,1.01645,284683574.0
2008-05-01 15:16:00,1.0164,1.01655,1.01635,1.01655,110400000.0
2008-05-01 15:17:00,1.01655,1.0167,1.01655,1.01665,47500000.0
2008-05-01 15:18:00,1.01665,1.01675,1.01655,1.01655,24900000.0
2008-05-01 15:19:00,1.01655,1.01655,1.01605,1.01615,50900000.0
2008-05-01 15:20:00,1.0162,1.01665,1.0162,1.0166,37200000.0
2008-05-01 15:21:00,1.01665,1.01685,1.01635,1.0165,49900000.0
2008-05-01 15:22:00,1.01655,1.0166,1.01645,1.0165,15100000.0
2008-05-01 15:23:00,1.01645,1.01675,1.01645,1.01675,41900000.0
2008-05-01 15:24:00,1.01675,1.01685,1.01655,1.01665,55200000.0
2008-05-01 15:25:00,1.01665,1.0172,1.01655,1.0172,92600000.0
2008-05-01 15:26:00,1.0172,1.01755,1.01705,1.01705,82000000.0
2008-05-01 15:27:00,1.01705,1.01735,1.01675,1.01725,98600000.0
2008-05-01 15:28:00,1.01725,1.0173,1.01715,1.01715,24000000.0
2008-05-01 15:29:00,1.0172,1.0174,1.0172,1.0174,55100000.0
2008-05-01 15:30:00,1.01735,1.01735,1.01715,1.01715,23500000.0
2008-05-01 15:31:00,1.01715,1.0172,1.01695,1.01705,9000000.0
2008-05-01 15:32:00,1.0171,1.0171,1.01645,1.0166,115800000.0
2008-05-01 15:33:00,1.0166,1.0166,1.01605,1.01625,60500000.0
2008-05-01 15:34:00,1.01625,1.01685,1.0162,1.01645,71300000.0
2008-05-01 15:35:00,1.0165,1.0167,1.0165,1.0167,7100000.0
2008-05-01 15:36:00,1.0167,1.01685,1.0165,1.0165,31500000.0
2008-05-01 15:37:00,1.0165,1.0165,1.0164,1.01645,15600000.0
2008-05-01 15:38:00,1.01645,1.01685,1.01645,1.01665,58200000.0
2008-05-01 15:39:00,1.0166,1.0167,1.01625,1.0167,75300000.0
2008-05-01 15:40:00,1.01665,1.01665,1.0164,1.01665,22400000.0
2008-05-01 15:41:00,1.01665,1.01675,1.01645,1.01655,31900000.0
2008-05-01 15:42:00,1.01655,1.01655,1.01645,1.01645,13000000.0
2008-05-01 15:43:00,1.01655,1.01675,1.01645,1.01665,81900000.0
2008-05-01 15:44:00,1.01675,1.01695,1.01665,1.01675,86900000.0
2008-05-01 15:45:00,1.01675,1.01715,1.01675,1.01705,105700000.0
2008-05-01 15:46:00,1.01705,1.01735,1.01685,1.01725,78500000.0
2008-05-01 15:47:00,1.01725,1.01725,1.01675,1.01675,44000000.0
2008-05-01 15:48:00,1.01665,1.0168,1.01635,1.01655,72600000.0
2008-05-01 15:49:00,1.0165,1.0166,1.01635,1.01655,33100000.0
2008-05-01 15:50:00,1.01655,1.01655,1.01615,1.0162,53300000.0
2008-05-01 15:51:00,1.01625,1.01645,1.0162,1.0163,7600000.0
2008-05-01 15:52:00,1.01625,1.0163,1.0157,1.016,88000000.0
2008-05-01 15:53:00,1.01605,1.0163,1.01605,1.0163,3100000.0
2008-05-01 15:54:00,1.01625,1.01635,1.01615,1.01625,13700000.0
2008-05-01 15:55:00,1.01635,1.01645,1.01615,1.01635,11200000.0
2008-05-01 15:56:00,1.01635,1.01645,1.0162,1.01645,29200000.0
2008-05-01 15:57:00,1.01655,1.01695,1.01655,1.0168,95900000.0
2008-05-01 15:58:00,1.01675,1.0169,1.0166,1.01685,14800000.0
2008-05-01 15:59:00,1.0168,1.01695,1.01605,1.01685,88200000.0
2008-05-01 16:00:00,1.01685,1.01755,1.01665,1.01755,90400000.0
2008-05-01 16:01:00,1.01755,1.01805,1.0175,1.01785,22800000.0
2008-05-01 16:02:00,1.01785,1.01795,1.0175,1.0175,52800000.0
2008-05-01 16:03:00,1.0175,1.0175,1.0165,1.0171,166900000.0
2008-05-01 16:04:00,1.01715,1.0173,1.01665,1.01665,59400000.0
2008-05-01 16:05:00,1.01675,1.01705,1.0165,1.01675,56000000.0
2008-05-01 16:06:00,1.01675,1.01715,1.0167,1.01715,44100000.0
2008-05-01 16:07:00,1.01715,1.01725,1.01685,1.01685,309799999.0
2008-05-01 16:08:00,1.0169,1.01715,1.0168,1.01705,183500000.0
2008-05-01 16:09:00,1.01705,1.01745,1.01695,1.0171,194200000.0
2008-05-01 16:10:00,1.0171,1.01745,1.0171,1.0172,193400000.0
2008-05-01 16:11:00,1.01715,1.01735,1.01705,1.01715,55600000.0
2008-05-01 16:12:00,1.01715,1.0174,1.0171,1.0174,15300000.0
2008-05-01 16:13:00,1.01735,1.01775,1.0172,1.01735,183900000.0
2008-05-01 16:14:00,1.01735,1.0174,1.017,1.017,25600000.0
2008-05-01 16:15:00,1.017,1.01715,1.0168,1.01715,57800000.0
2008-05-01 16:16:00,1.01715,1.01755,1.01685,1.01755,162100000.0
2008-05-01 16:17:00,1.01755,1.01755,1.01695,1.01695,44000000.0
2008-05-01 16:18:00,1.01705,1.01745,1.01705,1.0174,144700000.0
2008-05-01 16:19:00,1.01735,1.01735,1.01685,1.01685,41600000.0
2008-05-01 16:20:00,1.01685,1.01715,1.01685,1.01715,139600000.0
2008-05-01 16:21:00,1.0171,1.01765,1.01705,1.01755,177399999.0
2008-05-01 16:22:00,1.01745,1.0176,1.01735,1.01735,36100000.0
2008-05-01 16:23:00,1.01735,1.01775,1.01735,1.01755,197200000.0
2008-05-01 16:24:00,1.0175,1.01885,1.0175,1.01865,98400000.0
2008-05-01 16:25:00,1.01865,1.0187,1.0184,1.0187,51700000.0
2008-05-01 16:26:00,1.01875,1.01875,1.01825,1.01835,111000000.0
2008-05-01 16:27:00,1.01835,1.01855,1.01805,1.0184,81800000.0
2008-05-01 16:28:00,1.0184,1.01845,1.01785,1.0179,30300000.0
2008-05-01 16:29:00,1.01795,1.01805,1.0179,1.01805,11000000.0
2008-05-01 16:30:00,1.01805,1.01835,1.01795,1.01805,92000000.0
2008-05-01 16:31:00,1.0181,1.01815,1.01795,1.01805,94100000.0
2008-05-01 16:32:00,1.01805,1.01975,1.01805,1.0193,103300000.0
2008-05-01 16:33:00,1.01935,1.02025,1.01925,1.0202,216200000.0
2008-05-01 16:34:00,1.0203,1.02035,1.0198,1.02015,505100000.0
2008-05-01 16:35:00,1.02015,1.0204,1.01995,1.0202,76100000.0
2008-05-01 16:36:00,1.0202,1.02105,1.02015,1.02105,148900000.0
2008-05-01 16:37:00,1.02105,1.02125,1.0207,1.0211,594500000.0
2008-05-01 16:38:00,1.02095,1.02245,1.0208,1.0223,128400000.0
2008-05-01 16:39:00,1.02225,1.02365,1.02225,1.02305,122900000.0
2008-05-01 16:40:00,1.02295,1.02305,1.02245,1.02255,120200000.0
2008-05-01 16:41:00,1.02255,1.0232,1.02235,1.02285,113400000.0
2008-05-01 16:42:00,1.02285,1.02305,1.02235,1.02255,129000000.0
2008-05-01 16:43:00,1.02255,1.02255,1.02165,1.0217,148700000.0
2008-05-01 16:44:00,1.02165,1.02185,1.02145,1.02155,73000000.0
2008-05-01 16:45:00,1.0216,1.02165,1.0213,1.0214,84100000.0
2008-05-01 16:46:00,1.0214,1.02215,1.0214,1.02205,61200000.0
2008-05-01 16:47:00,1.02205,1.0222,1.02175,1.02185,83200000.0
2008-05-01 16:48:00,1.0218,1.02185,1.0215,1.0217,33500000.0
2008-05-01 16:49:00,1.02165,1.02165,1.02125,1.0214,72899999.0
2008-05-01 16:50:00,1.02145,1.02165,1.02125,1.0214,50000000.0
2008-05-01 16:51:00,1.02155,1.02155,1.02125,1.02145,32150000.0
2008-05-01 16:52:00,1.0214,1.02155,1.02125,1.02145,63900000.0
2008-05-01 16:53:00,1.02135,1.02165,1.02135,1.02155,63700000.0
2008-05-01 16:54:00,1.02155,1.02165,1.02145,1.02155,72400000.0
2008-05-01 16:55:00,1.02155,1.02155,1.02145,1.0215,20300000.0
2008-05-01 16:56:00,1.02155,1.02175,1.02155,1.02175,10800000.0
2008-05-01 16:57:00,1.02175,1.02175,1.02135,1.0217,47500000.0
2008-05-01 16:58:00,1.02165,1.02165,1.02135,1.02145,10400000.0
2008-05-01 16:59:00,1.02145,1.02185,1.0211,1.02175,193900001.0
2008-05-01 17:00:00,1.02175,1.02175,1.02115,1.02135,134600000.0
2008-05-01 17:01:00,1.02135,1.02135,1.0212,1.02135,25600000.0
2008-05-01 17:02:00,1.02125,1.0214,1.02125,1.0213,56100000.0
2008-05-01 17:03:00,1.0214,1.02145,1.0212,1.02125,120500000.0
2008-05-01 17:04:00,1.02125,1.0213,1.02095,1.02115,97900000.0
2008-05-01 17:05:00,1.02105,1.02125,1.02105,1.02105,60900000.0
2008-05-01 17:06:00,1.02105,1.0213,1.02095,1.02105,158300000.0
2008-05-01 17:07:00,1.02105,1.0211,1.02085,1.02095,53200000.0
2008-05-01 17:08:00,1.021,1.021,1.02085,1.02095,65600000.0
2008-05-01 17:09:00,1.02095,1.02125,1.02095,1.02105,489900000.0
2008-05-01 17:10:00,1.02105,1.02115,1.02095,1.02115,191800000.0
2008-05-01 17:11:00,1.0211,1.0212,1.02105,1.0212,235500000.0
2008-05-01 17:12:00,1.0212,1.0212,1.02095,1.02095,75700000.0
2008-05-01 17:13:00,1.02095,1.02095,1.02045,1.02085,304500000.0
2008-05-01 17:14:00,1.02085,1.02115,1.0206,1.02075,168000000.0
2008-05-01 17:15:00,1.02075,1.021,1.02075,1.0208,147200000.0
2008-05-01 17:16:00,1.02085,1.0209,1.02065,1.0209,139100000.0
2008-05-01 17:17:00,1.02095,1.02135,1.02085,1.02125,34358000.0
2008-05-01 17:18:00,1.02125,1.02125,1.02045,1.0205,46982000.0
2008-05-01 17:19:00,1.02045,1.02065,1.0202,1.02045,60200000.0
2008-05-01 17:20:00,1.0204,1.02065,1.0204,1.0205,27100000.0
2008-05-01 17:21:00,1.02035,1.02035,1.02005,1.02005,21600000.0
2008-05-01 17:22:00,1.02,1.02035,1.01995,1.02025,16500000.0
2008-05-01 17:23:00,1.02025,1.02035,1.02025,1.02025,42699999.0
2008-05-01 17:24:00,1.02035,1.02035,1.02015,1.0203,50400000.0
2008-05-01 17:25:00,1.02035,1.0204,1.0203,1.02035,32700000.0
2008-05-01 17:26:00,1.02035,1.02065,1.02035,1.0205,19600000.0
2008-05-01 17:27:00,1.02055,1.0212,1.02055,1.02115,35900000.0
2008-05-01 17:28:00,1.0211,1.02125,1.02095,1.02105,42860000.0
2008-05-01 17:29:00,1.02105,1.0211,1.02085,1.0209,26800000.0
2008-05-01 17:30:00,1.02085,1.021,1.02085,1.0209,6800000.0
2008-05-01 17:31:00,1.02095,1.02105,1.0208,1.0208,33600000.0
2008-05-01 17:32:00,1.02085,1.021,1.0208,1.02095,5200000.0
2008-05-01 17:33:00,1.02095,1.0212,1.02095,1.02105,12500000.0
2008-05-01 17:34:00,1.0211,1.0211,1.02095,1.021,14000000.0
2008-05-01 17:35:00,1.02105,1.0212,1.021,1.021,42500000.0
2008-05-01 17:36:00,1.02095,1.02095,1.02075,1.0208,11900000.0
2008-05-01 17:37:00,1.02075,1.0208,1.0206,1.02065,33300000.0
2008-05-01 17:38:00,1.02065,1.0209,1.02055,1.02075,15100000.0
2008-05-01 17:39:00,1.0207,1.0207,1.0205,1.0206,14100000.0
2008-05-01 17:40:00,1.02065,1.02065,1.0206,1.02065,500000.0
2008-05-01 17:41:00,1.0206,1.021,1.0206,1.0207,10200000.0
2008-05-01 17:42:00,1.02075,1.02095,1.02075,1.02095,15500000.0
2008-05-01 17:43:00,1.02095,1.02095,1.02055,1.02055,7200000.0
2008-05-01 17:44:00,1.0206,1.0208,1.02045,1.0208,6100000.0
2008-05-01 17:45:00,1.02075,1.02085,1.02075,1.02085,397951.0
2008-05-01 17:46:00,1.02085,1.02115,1.02075,1.02105,25066839.0
2008-05-01 17:47:00,1.02095,1.02095,1.02055,1.0206,28500000.0
2008-05-01 17:48:00,1.02065,1.02065,1.0203,1.0204,15000000.0
2008-05-01 17:49:00,1.02045,1.02095,1.02045,1.02095,41500000.0
2008-05-01 17:50:00,1.021,1.021,1.0207,1.0207,10100000.0
2008-05-01 17:51:00,1.02065,1.02075,1.0206,1.0207,11100000.0
2008-05-01 17:52:00,1.02065,1.02085,1.02065,1.02075,9100000.0
2008-05-01 17:53:00,1.02075,1.02075,1.02045,1.02055,21600000.0
2008-05-01 17:54:00,1.02065,1.02065,1.02055,1.02065,2900000.0
2008-05-01 17:55:00,1.02065,1.02075,1.02,1.02,50700000.0
2008-05-01 17:56:00,1.02005,1.02025,1.01965,1.0197,90400000.0
2008-05-01 17:57:00,1.01965,1.01995,1.01945,1.01985,112500000.0
2008-05-01 17:58:00,1.01975,1.01985,1.01915,1.0192,59400000.0
2008-05-01 17:59:00,1.01915,1.01915,1.01825,1.01875,193100000.0
2008-05-01 18:00:00,1.01865,1.01925,1.01865,1.0191,79400000.0
2008-05-01 18:01:00,1.01905,1.01935,1.01885,1.01905,118300000.0
2008-05-01 18:02:00,1.0191,1.01935,1.0191,1.01925,20300000.0
2008-05-01 18:03:00,1.01925,1.01925,1.01875,1.01885,88100000.0
2008-05-01 18:04:00,1.01875,1.01905,1.0185,1.01885,98300000.0
2008-05-01 18:05:00,1.01885,1.01885,1.01865,1.01885,25100000.0
2008-05-01 18:06:00,1.01885,1.01925,1.01885,1.01915,26000000.0
2008-05-01 18:07:00,1.0192,1.0194,1.0191,1.01935,58200000.0
2008-05-01 18:08:00,1.0193,1.0194,1.01915,1.0192,18300000.0
2008-05-01 18:09:00,1.0192,1.0193,1.01915,1.0193,3200000.0
2008-05-01 18:10:00,1.01925,1.01945,1.01925,1.01925,19200000.0
2008-05-01 18:11:00,1.01925,1.01925,1.01885,1.01905,47200000.0
2008-05-01 18:12:00,1.01905,1.01905,1.01855,1.0186,193100000.0
2008-05-01 18:13:00,1.01855,1.01905,1.01855,1.0186,87600000.0
2008-05-01 18:14:00,1.01855,1.0186,1.01845,1.0185,34800000.0
2008-05-01 18:15:00,1.01845,1.01855,1.0183,1.01835,28900000.0
2008-05-01 18:16:00,1.01835,1.01845,1.01825,1.01825,55300000.0
2008-05-01 18:17:00,1.01825,1.01855,1.01825,1.01855,31800000.0
2008-05-01 18:18:00,1.01855,1.01855,1.01835,1.01845,45100000.0
2008-05-01 18:19:00,1.0184,1.01845,1.01815,1.01825,87700000.0
2008-05-01 18:20:00,1.01825,1.01855,1.01825,1.01855,36600000.0
2008-05-01 18:21:00,1.01845,1.01865,1.01835,1.01865,63100000.0
2008-05-01 18:22:00,1.01875,1.01885,1.01855,1.01875,92900000.0
2008-05-01 18:23:00,1.01875,1.01905,1.01875,1.0189,60800000.0
2008-05-01 18:24:00,1.01885,1.0189,1.01875,1.0189,55900000.0
2008-05-01 18:25:00,1.01895,1.01895,1.01865,1.0187,5000000.0
2008-05-01 18:26:00,1.01875,1.0189,1.01855,1.01855,233100000.0
2008-05-01 18:27:00,1.01855,1.019,1.01855,1.019,19700000.0
2008-05-01 18:28:00,1.01895,1.01895,1.01875,1.0188,17400000.0
2008-05-01 18:29:00,1.01875,1.01885,1.01875,1.0188,8900000.0
2008-05-01 18:30:00,1.01885,1.01885,1.0188,1.0188,3800000.0
2008-05-01 18:31:00,1.0188,1.01885,1.01865,1.01875,46700000.0
2008-05-01 18:32:00,1.01875,1.01885,1.01865,1.0188,47400000.0
2008-05-01 18:33:00,1.01875,1.01915,1.0187,1.01905,121000000.0
2008-05-01 18:34:00,1.01905,1.01925,1.01905,1.0191,66800000.0
2008-05-01 18:35:00,1.01915,1.01925,1.01905,1.0192,6700000.0
2008-05-01 18:36:00,1.0192,1.01935,1.019,1.01905,31300000.0
2008-05-01 18:37:00,1.0191,1.01935,1.01895,1.01925,23000000.0
2008-05-01 18:38:00,1.01935,1.01935,1.0191,1.01915,12300000.0
2008-05-01 18:39:00,1.01915,1.01945,1.019,1.0193,154900000.0
2008-05-01 18:40:00,1.01925,1.01955,1.01925,1.01925,145000000.0
2008-05-01 18:41:00,1.01925,1.01925,1.01905,1.0191,4600000.0
2008-05-01 18:42:00,1.01905,1.01905,1.01895,1.01905,7200000.0
2008-05-01 18:43:00,1.01905,1.0191,1.01905,1.0191,800000.0
2008-05-01 18:44:00,1.01905,1.01965,1.019,1.01945,13500000.0
2008-05-01 18:45:00,1.01955,1.01985,1.01945,1.01975,87200000.0
2008-05-01 18:46:00,1.01975,1.01985,1.0196,1.0196,20800000.0
2008-05-01 18:47:00,1.0197,1.0197,1.01955,1.0196,1400000.0
2008-05-01 18:48:00,1.01965,1.0204,1.01965,1.02035,74000000.0
2008-05-01 18:49:00,1.0203,1.02035,1.0202,1.0202,29400000.0
2008-05-01 18:50:00,1.02025,1.02045,1.01995,1.0203,83000000.0
2008-05-01 18:51:00,1.02025,1.02035,1.02025,1.02025,23700000.0
2008-05-01 18:52:00,1.0203,1.02055,1.0203,1.02055,6600000.0
2008-05-01 18:53:00,1.02055,1.02055,1.02015,1.0203,55400000.0
2008-05-01 18:54:00,1.02035,1.02035,1.02005,1.0201,14000000.0
2008-05-01 18:55:00,1.02015,1.02025,1.0201,1.02015,6400000.0
2008-05-01 18:56:00,1.0201,1.02015,1.0201,1.02015,1700000.0
2008-05-01 18:57:00,1.0201,1.02015,1.0201,1.02015,500000.0
2008-05-01 18:58:00,1.0201,1.0201,1.0199,1.02005,4700000.0
2008-05-01 18:59:00,1.02005,1.0201,1.02,1.02005,6100000.0
2008-05-01 19:00:00,1.02015,1.02045,1.02005,1.02005,51600000.0
2008-05-01 19:01:00,1.02005,1.0201,1.02005,1.0201,1000000.0
2008-05-01 19:02:00,1.0201,1.0201,1.01995,1.02005,3900000.0
2008-05-01 19:03:00,1.02005,1.02005,1.01995,1.02,6600000.0
2008-05-01 19:04:00,1.01995,1.02,1.01985,1.01985,29000000.0
2008-05-01 19:05:00,1.01985,1.01985,1.01975,1.01985,11100000.0
2008-05-01 19:06:00,1.01985,1.0199,1.01985,1.0199,6000000.0
2008-05-01 19:07:00,1.01985,1.0199,1.0198,1.0199,23100000.0
2008-05-01 19:08:00,1.01985,1.02005,1.01985,1.02005,3000000.0
2008-05-01 19:09:00,1.02005,1.0203,1.02005,1.02025,27500000.0
2008-05-01 19:10:00,1.02025,1.02025,1.02015,1.0202,8700000.0
2008-05-01 19:11:00,1.02015,1.02025,1.02015,1.02015,24000000.0
2008-05-01 19:12:00,1.0202,1.02095,1.0202,1.02065,90900000.0
2008-05-01 19:13:00,1.02065,1.02095,1.02035,1.02035,47300000.0
2008-05-01 19:14:00,1.02045,1.02045,1.02025,1.0203,14300000.0
2008-05-01 19:15:00,1.02025,1.02035,1.02015,1.0202,39100000.0
2008-05-01 19:16:00,1.02025,1.0203,1.02025,1.02025,16300000.0
2008-05-01 19:17:00,1.02025,1.02035,1.02015,1.02025,29900000.0
2008-05-01 19:18:00,1.02025,1.02025,1.02005,1.0201,29700000.0
2008-05-01 19:19:00,1.02015,1.02025,1.02015,1.02025,15300000.0
2008-05-01 19:20:00,1.02025,1.02025,1.0201,1.0202,20800000.0
2008-05-01 19:21:00,1.02015,1.02015,1.02,1.02,14200000.0
2008-05-01 19:22:00,1.01995,1.01995,1.0197,1.0197,34900000.0
2008-05-01 19:23:00,1.0197,1.0197,1.01955,1.0196,34000000.0
2008-05-01 19:24:00,1.01955,1.01955,1.0194,1.0194,16500000.0
2008-05-01 19:25:00,1.0194,1.0194,1.01915,1.0192,21300000.0
2008-05-01 19:26:00,1.01925,1.01955,1.01915,1.01915,66700000.0
2008-05-01 19:27:00,1.0191,1.0193,1.0191,1.01925,10700000.0
2008-05-01 19:28:00,1.01925,1.01945,1.01925,1.01935,4900000.0
2008-05-01 19:29:00,1.0194,1.0194,1.01935,1.01935,10800000.0
2008-05-01 19:30:00,1.01935,1.01935,1.0192,1.0192,1000000.0
2008-05-01 19:31:00,1.01897,1.019,1.01883,1.01892,4800000.0
2008-05-01 19:32:00,1.01935,1.01935,1.01905,1.0191,42400000.0
2008-05-01 19:33:00,1.01905,1.01905,1.01885,1.0189,27400000.0
2008-05-01 19:34:00,1.0189,1.0189,1.0186,1.01865,3600000.0
2008-05-01 19:35:00,1.01865,1.0187,1.0184,1.0185,13000000.0
2008-05-01 19:36:00,1.0185,1.0185,1.01845,1.01845,300000.0
2008-05-01 19:37:00,1.01845,1.01855,1.01835,1.01845,34700000.0
2008-05-01 19:38:00,1.01855,1.0187,1.0184,1.01845,30100000.0
2008-05-01 19:39:00,1.0185,1.01865,1.0185,1.0186,2900000.0
2008-05-01 19:40:00,1.0186,1.0186,1.01845,1.01845,1700000.0
2008-05-01 19:41:00,1.0184,1.01855,1.0184,1.01845,4300000.0
2008-05-01 19:42:00,1.01845,1.01855,1.01845,1.01855,4400000.0
2008-05-01 19:43:00,1.0185,1.0185,1.0182,1.01845,24200000.0
2008-05-01 19:44:00,1.0185,1.0185,1.0185,1.0185,200000.0
2008-05-01 19:45:00,1.01855,1.01855,1.0185,1.0185,400000.0
2008-05-01 19:46:00,1.01845,1.01845,1.01845,1.01845,300000.0
2008-05-01 19:47:00,1.0184,1.0184,1.0184,1.0184,100000.0
2008-05-01 19:48:00,1.0185,1.0185,1.01835,1.01835,400000.0
2008-05-01 19:49:00,1.01795,1.01827,1.01795,1.01797,30200000.0
2008-05-01 19:50:00,1.01835,1.0185,1.01835,1.0185,6000000.0
2008-05-01 19:51:00,1.01845,1.0186,1.01845,1.01855,7200000.0
2008-05-01 19:52:00,1.01855,1.01875,1.0185,1.0187,24800000.0
2008-05-01 19:53:00,1.01875,1.01875,1.01865,1.01865,20000000.0
2008-05-01 19:54:00,1.0187,1.0187,1.0187,1.0187,100000.0
2008-05-01 19:55:00,1.01865,1.01895,1.01855,1.0187,29100000.0
2008-05-01 19:56:00,1.01865,1.0188,1.01865,1.0188,1200000.0
2008-05-01 19:57:00,1.01885,1.0192,1.01885,1.01915,23800000.0
2008-05-01 19:58:00,1.0191,1.01935,1.01895,1.01925,62700000.0
2008-05-01 19:59:00,1.01925,1.0193,1.01925,1.01925,3900000.0
2008-05-01 20:00:00,1.01925,1.0194,1.0191,1.01935,36100000.0
2008-05-01 20:01:00,1.0195,1.0196,1.01935,1.01935,23600000.0
2008-05-01 20:02:00,1.0193,1.0194,1.01925,1.01935,12700000.0
2008-05-01 20:03:00,1.0193,1.0193,1.0193,1.0193,300000.0
2008-05-01 20:04:00,1.0193,1.0193,1.019,1.0191,8600000.0
2008-05-01 20:05:00,1.01925,1.01935,1.01925,1.01935,900000.0
2008-05-01 20:06:00,1.01935,1.01965,1.01935,1.01965,5500000.0
2008-05-01 20:07:00,1.0196,1.0196,1.01945,1.01945,26000000.0
2008-05-01 20:08:00,1.01945,1.01955,1.01935,1.01945,7800000.0
2008-05-01 20:09:00,1.01945,1.0195,1.01925,1.0194,17300000.0
2008-05-01 20:10:00,1.01945,1.01945,1.0192,1.0193,9400000.0
2008-05-01 20:11:00,1.01935,1.01935,1.0192,1.0192,1600000.0
2008-05-01 20:12:00,1.01915,1.01915,1.0189,1.01895,12200000.0
2008-05-01 20:13:00,1.01895,1.01895,1.01885,1.01895,12000000.0
2008-05-01 20:14:00,1.01895,1.01895,1.0186,1.0186,22200000.0
2008-05-01 20:15:00,1.0186,1.0186,1.0184,1.0184,8800000.0
2008-05-01 20:16:00,1.01824,1.01832,1.01804,1.01807,11300000.0
2008-05-01 20:17:00,1.01845,1.01845,1.01845,1.01845,300000.0
2008-05-01 20:18:00,1.01855,1.01875,1.01855,1.0187,1200000.0
2008-05-01 20:19:00,1.01865,1.01865,1.01835,1.0184,23200000.0
2008-05-01 20:20:00,1.0184,1.0184,1.0184,1.0184,1500000.0
2008-05-01 20:21:00,1.01845,1.0193,1.01845,1.01895,31600000.0
2008-05-01 20:22:00,1.01895,1.01895,1.01895,1.01895,200000.0
2008-05-01 20:23:00,1.01895,1.0191,1.01895,1.0191,10500000.0
2008-05-01 20:24:00,1.01905,1.01905,1.01885,1.019,42600000.0
2008-05-01 20:25:00,1.019,1.019,1.01865,1.0188,46600000.0
2008-05-01 20:26:00,1.0189,1.01895,1.0188,1.0188,1100000.0
2008-05-01 20:27:00,1.0189,1.0189,1.01855,1.01855,2100000.0
2008-05-01 20:28:00,1.0185,1.0186,1.0185,1.0186,1600000.0
2008-05-01 20:29:00,1.01855,1.019,1.01855,1.01885,23400000.0
2008-05-01 20:30:00,1.01885,1.01885,1.01865,1.01865,13100000.0
2008-05-01 20:31:00,1.01865,1.01865,1.01855,1.0186,5300000.0
2008-05-01 20:32:00,1.0186,1.0187,1.0186,1.01865,5100000.0
2008-05-01 20:33:00,1.01865,1.0188,1.0186,1.0188,3500000.0
2008-05-01 20:34:00,1.0188,1.0188,1.01875,1.0188,700000.0
2008-05-01 20:35:00,1.0188,1.0189,1.01875,1.0189,4400000.0
2008-05-01 20:36:00,1.0189,1.0189,1.0189,1.0189,1400000.0
2008-05-01 20:37:00,1.01895,1.019,1.01895,1.019,600000.0
2008-05-01 20:38:00,1.019,1.019,1.019,1.019,100000.0
2008-05-01 20:39:00,1.01905,1.01935,1.019,1.01935,29900000.0
2008-05-01 20:40:00,1.01935,1.01935,1.0193,1.01935,600000.0
2008-05-01 20:41:00,1.01935,1.01945,1.01925,1.01935,9600000.0
2008-05-01 20:42:00,1.0193,1.0193,1.019,1.019,3500000.0
2008-05-01 20:43:00,1.019,1.019,1.01845,1.01845,64399999.0
2008-05-01 20:44:00,1.01845,1.0187,1.0183,1.0184,2700000.0
2008-05-01 20:45:00,1.0183,1.01845,1.0183,1.01835,3800000.0
2008-05-01 20:46:00,1.0184,1.0184,1.0183,1.0183,1100000.0
2008-05-01 20:47:00,1.01825,1.01825,1.0168,1.01705,85200000.0
2008-05-01 20:48:00,1.01705,1.01745,1.01695,1.01735,11400000.0
2008-05-01 20:49:00,1.0174,1.0176,1.0173,1.0175,14000000.0
2008-05-01 20:50:00,1.01755,1.01765,1.0175,1.01755,9400000.0
2008-05-01 20:51:00,1.01755,1.01755,1.01745,1.0175,15300000.0
2008-05-01 20:52:00,1.01755,1.01785,1.01755,1.01775,8900000.0
2008-05-01 20:53:00,1.01775,1.0179,1.01755,1.01755,36800000.0
2008-05-01 20:54:00,1.01755,1.01805,1.01735,1.01805,45800000.0
2008-05-01 20:55:00,1.0181,1.0184,1.01805,1.0181,43500000.0
2008-05-01 20:56:00,1.01805,1.0184,1.0177,1.01835,48900000.0
2008-05-01 20:57:00,1.01835,1.01835,1.01785,1.01785,30200000.0
2008-05-01 20:58:00,1.01785,1.01835,1.01785,1.01835,45500000.0
2008-05-01 20:59:00,1.01835,1.01865,1.01835,1.01865,134300000.0
2008-05-01 21:00:00,1.0186,1.0186,1.01845,1.0185,11000000.0
2008-05-01 21:01:00,1.01855,1.01855,1.01835,1.01845,13100000.0
2008-05-01 21:02:00,1.01845,1.01845,1.01825,1.0184,29200000.0
2008-05-01 21:03:00,1.01845,1.01845,1.0184,1.0184,400000.0
2008-05-01 21:04:00,1.01835,1.0184,1.01835,1.0184,8200000.0
2008-05-01 21:05:00,1.01845,1.01845,1.01835,1.01835,5400000.0
2008-05-01 21:06:00,1.0185,1.0185,1.01845,1.01845,37200000.0
2008-05-01 21:07:00,1.01845,1.01855,1.01845,1.01855,63100000.0
2008-05-01 21:08:00,1.01855,1.01865,1.01855,1.01865,109900000.0
2008-05-01 21:09:00,1.01865,1.0188,1.01865,1.01875,25300000.0
2008-05-01 21:10:00,1.01875,1.01875,1.01855,1.0186,31600000.0
2008-05-01 21:11:00,1.01855,1.01855,1.01845,1.01855,22400000.0
2008-05-01 21:12:00,1.01855,1.01855,1.0185,1.0185,400000.0
2008-05-01 21:13:00,1.01855,1.01855,1.0185,1.0185,300000.0
2008-05-01 21:14:00,1.01855,1.0187,1.01855,1.0187,800000.0
2008-05-01 21:15:00,1.01875,1.01875,1.0187,1.0187,200000.0
2008-05-01 21:16:00,1.01826,1.01847,1.01823,1.01842,25600000.0
2008-05-01 21:17:00,1.01865,1.0187,1.01865,1.0187,11700000.0
2008-05-01 21:18:00,1.0187,1.01875,1.01865,1.01865,3200000.0
2008-05-01 21:19:00,1.0187,1.0187,1.01855,1.01865,33000000.0
2008-05-01 21:20:00,1.0186,1.0187,1.0186,1.01865,8900000.0
2008-05-01 21:21:00,1.01847,1.01847,1.0182,1.01847,23400000.0
2008-05-01 21:22:00,1.0187,1.0187,1.01865,1.01865,200000.0
2008-05-01 21:23:00,1.01865,1.01875,1.01865,1.01865,900000.0
2008-05-01 21:24:00,1.0183,1.0185,1.01827,1.01827,3000000.0
2008-05-01 21:25:00,1.0187,1.01915,1.0187,1.01895,6300000.0
2008-05-01 21:26:00,1.0189,1.01925,1.01885,1.01905,2600000.0
2008-05-01 21:27:00,1.01915,1.01965,1.0191,1.01935,38600000.0
2008-05-01 21:28:00,1.01925,1.0195,1.0191,1.0192,31700000.0
2008-05-01 21:29:00,1.01915,1.01915,1.01905,1.01905,8400000.0
2008-05-01 21:30:00,1.0187,1.01894,1.01852,1.01852,15200000.0
2008-05-01 21:31:00,1.01895,1.01895,1.01885,1.01885,17300000.0
2008-05-01 21:32:00,1.01885,1.01895,1.01885,1.01895,5900000.0
2008-05-01 21:33:00,1.01875,1.01895,1.01875,1.01895,1700000.0
2008-05-01 21:34:00,1.01895,1.01895,1.01885,1.01885,8300000.0
2008-05-01 21:35:00,1.01885,1.01885,1.01885,1.01885,9600000.0
2008-05-01 21:36:00,1.01885,1.01915,1.01885,1.01915,1000000.0
2008-05-01 21:37:00,1.01915,1.01915,1.01905,1.0191,2400000.0
2008-05-01 21:38:00,1.01915,1.01915,1.01915,1.01915,100000.0
2008-05-01 21:39:00,1.01915,1.0192,1.01915,1.0192,600000.0
2008-05-01 21:40:00,1.01915,1.01925,1.01915,1.01925,800000.0
2008-05-01 21:41:00,1.01925,1.01925,1.0192,1.01925,1900000.0
2008-05-01 21:42:00,1.0192,1.0192,1.01915,1.0192,700000.0
2008-05-01 21:43:00,1.01925,1.01925,1.01905,1.01925,9900000.0
2008-05-01 21:44:00,1.01925,1.01925,1.01915,1.01915,4300000.0
2008-05-01 21:45:00,1.01915,1.01915,1.0191,1.0191,400000.0
2008-05-01 21:46:00,1.0187,1.01893,1.0187,1.01873,18200000.0
2008-05-01 21:47:00,1.01915,1.01935,1.01915,1.01935,3200000.0
2008-05-01 21:48:00,1.01935,1.01935,1.01935,1.01935,1100000.0
2008-05-01 21:49:00,1.01935,1.0194,1.01935,1.01935,5100000.0
2008-05-01 21:50:00,1.0193,1.0193,1.01925,1.0193,3400000.0
2008-05-01 21:51:00,1.0193,1.0193,1.01925,1.01925,800000.0
2008-05-01 21:52:00,1.0192,1.0192,1.0191,1.01915,400000.0
2008-05-01 21:53:00,1.01925,1.01925,1.0191,1.01925,1500000.0
2008-05-01 21:54:00,1.01925,1.01925,1.0191,1.0191,1200000.0
2008-05-01 21:55:00,1.0191,1.0192,1.0191,1.0192,400000.0
2008-05-01 21:56:00,1.01925,1.01925,1.01915,1.01915,5600000.0
2008-05-01 21:57:00,1.01865,1.0189,1.01858,1.01864,35900000.0
2008-05-01 21:58:00,1.01878,1.01895,1.01856,1.01895,30500000.0
2008-05-01 21:59:00,1.01877,1.01888,1.01869,1.01885,26000000.0
2008-05-01 22:00:00,1.0191,1.0191,1.0191,1.0191,400000.0
2008-05-01 22:01:00,1.0191,1.0191,1.0187,1.01895,17800000.0
2008-05-01 22:02:00,1.01895,1.01905,1.0188,1.01905,6100000.0
2008-05-01 22:03:00,1.01895,1.01895,1.01865,1.01875,15000000.0
2008-05-01 22:04:00,1.0184,1.01856,1.01833,1.01837,17800000.0
2008-05-01 22:05:00,1.01858,1.01858,1.01843,1.01847,21200000.0
2008-05-01 22:06:00,1.0188,1.01885,1.0187,1.0187,800000.0
2008-05-01 22:07:00,1.01875,1.01875,1.0187,1.0187,300000.0
2008-05-01 22:08:00,1.01875,1.01875,1.0187,1.0187,600000.0
2008-05-01 22:09:00,1.0186,1.0186,1.0184,1.0185,11000000.0
2008-05-01 22:10:00,1.0185,1.0185,1.0185,1.0185,300000.0
2008-05-01 22:11:00,1.01845,1.0186,1.01845,1.0185,2000000.0
2008-05-01 22:12:00,1.0185,1.0185,1.0185,1.0185,100000.0
2008-05-01 22:13:00,1.01845,1.01845,1.0184,1.0184,900000.0
2008-05-01 22:14:00,1.0184,1.01875,1.0184,1.01845,11000000.0
2008-05-01 22:15:00,1.01816,1.01827,1.01808,1.01817,28000000.0
2008-05-01 22:16:00,1.01865,1.01905,1.01865,1.0189,2200000.0
2008-05-01 22:17:00,1.01895,1.0192,1.01895,1.019,6500000.0
2008-05-01 22:18:00,1.01915,1.01925,1.01905,1.01905,5800000.0
2008-05-01 22:19:00,1.01879,1.01889,1.01862,1.01862,15100000.0
2008-05-01 22:20:00,1.019,1.019,1.0187,1.01885,17800000.0
2008-05-01 22:21:00,1.01885,1.019,1.01885,1.01885,12800000.0
2008-05-01 22:22:00,1.01875,1.01875,1.01875,1.01875,500000.0
2008-05-01 22:23:00,1.01875,1.01875,1.0186,1.01875,7600000.0
2008-05-01 22:24:00,1.0187,1.01875,1.01865,1.01865,1300000.0
2008-05-01 22:25:00,1.0186,1.0186,1.0186,1.0186,700000.0
2008-05-01 22:26:00,1.01865,1.01865,1.0183,1.01855,25300000.0
2008-05-01 22:27:00,1.0185,1.0185,1.01815,1.0183,14400000.0
2008-05-01 22:28:00,1.0184,1.0184,1.0184,1.0184,100000.0
2008-05-01 22:29:00,1.01835,1.01845,1.01825,1.01835,16500000.0
2008-05-01 22:30:00,1.0183,1.01845,1.01795,1.0182,57500000.0
2008-05-01 22:31:00,1.01785,1.01799,1.01781,1.01781,22500000.0
2008-05-01 22:32:00,1.0182,1.01825,1.0182,1.01825,2000000.0
2008-05-01 22:33:00,1.0182,1.01865,1.0182,1.0184,3600000.0
2008-05-01 22:34:00,1.01855,1.01905,1.01835,1.01905,14300000.0
2008-05-01 22:35:00,1.019,1.01925,1.01875,1.01875,11800000.0
2008-05-01 22:36:00,1.0188,1.01925,1.0188,1.0189,19500000.0
2008-05-01 22:37:00,1.01875,1.01955,1.01875,1.0193,40700000.0
2008-05-01 22:38:00,1.01925,1.01945,1.01925,1.01935,2200000.0
2008-05-01 22:39:00,1.0193,1.0193,1.01895,1.01895,27700000.0
2008-05-01 22:40:00,1.01895,1.01895,1.0188,1.0188,5200000.0
2008-05-01 22:41:00,1.01852,1.01852,1.01835,1.01835,4600000.0
2008-05-01 22:42:00,1.0187,1.0187,1.01865,1.0187,3900000.0
2008-05-01 22:43:00,1.01885,1.01905,1.0187,1.01905,34700000.0
2008-05-01 22:44:00,1.01925,1.0193,1.019,1.0193,27100000.0
2008-05-01 22:45:00,1.01925,1.0197,1.0191,1.0196,44900000.0
2008-05-01 22:46:00,1.01965,1.01965,1.01965,1.01965,200000.0
2008-05-01 22:47:00,1.01995,1.0203,1.01985,1.02005,37200000.0
2008-05-01 22:48:00,1.01995,1.01995,1.0196,1.01965,44500000.0
2008-05-01 22:49:00,1.0196,1.0197,1.01955,1.0196,16100000.0
2008-05-01 22:50:00,1.0196,1.0196,1.01915,1.0196,61700000.0
2008-05-01 22:51:00,1.01965,1.01965,1.01915,1.01935,103900000.0
2008-05-01 22:52:00,1.0193,1.0197,1.0192,1.0197,41500000.0
2008-05-01 22:53:00,1.0197,1.0203,1.0192,1.0199,162400000.0
2008-05-01 22:54:00,1.02,1.02015,1.0198,1.0198,23800000.0
2008-05-01 22:55:00,1.0198,1.0198,1.0198,1.0198,700000.0
2008-05-01 22:56:00,1.0198,1.0198,1.01975,1.0198,3700000.0
2008-05-01 22:57:00,1.0198,1.0198,1.0195,1.0195,3500000.0
2008-05-01 22:58:00,1.0192,1.0196,1.0192,1.0196,22000000.0
2008-05-01 22:59:00,1.0196,1.0196,1.0183,1.0184,53200000.0
2008-05-01 23:00:00,1.0198,1.0198,1.0198,1.0198,24000000.0
2008-05-01 23:01:00,1.0199,1.0199,1.0199,1.0199,8000000.0
2008-05-01 23:02:00,1.01985,1.01985,1.0198,1.0198,2600000.0
2008-05-01 23:03:00,1.01973,1.01978,1.01973,1.01978,600000.0
2008-05-01 23:04:00,1.0197,1.0203,1.0195,1.0202,75900000.0
2008-05-01 23:05:00,1.0202,1.0205,1.0199,1.0205,22600000.0
2008-05-01 23:06:00,1.0205,1.0205,1.0205,1.0205,17000000.0
2008-05-01 23:07:00,1.02045,1.02045,1.02012,1.02012,1000000.0
2008-05-01 23:08:00,1.0204,1.0204,1.0197,1.0204,100900000.0
2008-05-01 23:09:00,1.02026,1.02043,1.02,1.02043,8800000.0
2008-05-01 23:10:00,1.02043,1.02043,1.0202,1.02032,13900000.0
2008-05-01 23:11:00,1.0204,1.0205,1.0204,1.0205,9500000.0
2008-05-01 23:12:00,1.0205,1.0205,1.0205,1.0205,1000000.0
2008-05-01 23:13:00,1.0205,1.0205,1.0205,1.0205,500000.0
2008-05-01 23:14:00,1.0205,1.0205,1.0199,1.02,25800000.0
2008-05-01 23:15:00,1.02,1.0209,1.0199,1.0209,44100000.0
2008-05-01 23:16:00,1.0209,1.0209,1.0208,1.0209,11900000.0
2008-05-01 23:17:00,1.0209,1.0213,1.02015,1.0205,53000000.0
2008-05-01 23:18:00,1.0205,1.0205,1.0205,1.0205,8900000.0
2008-05-01 23:19:00,1.02055,1.0207,1.02055,1.0206,11700000.0
2008-05-01 23:20:00,1.0206,1.0206,1.0206,1.0206,1200000.0
2008-05-01 23:21:00,1.0206,1.0206,1.0206,1.0206,38200000.0
2008-05-01 23:22:00,1.0206,1.0206,1.0205,1.0205,2700000.0
2008-05-01 23:23:00,1.0204,1.0205,1.0204,1.0205,4300000.0
2008-05-01 23:24:00,1.0205,1.0205,1.02005,1.0202,39500000.0
2008-05-01 23:25:00,1.0202,1.0203,1.0202,1.0203,10600000.0
2008-05-01 23:26:00,1.02016,1.02016,1.01997,1.01997,2900000.0
2008-05-01 23:27:00,1.0203,1.0203,1.0203,1.0203,1500000.0
2008-05-01 23:28:00,1.01994,1.02016,1.01991,1.02002,21000000.0
2008-05-01 23:29:00,1.0203,1.0203,1.0203,1.0203,1700000.0
2008-05-01 23:30:00,1.0203,1.0203,1.0203,1.0203,500000.0
2008-05-01 23:31:00,1.0203,1.0203,1.0199,1.0199,26400000.0
2008-05-01 23:32:00,1.02,1.02,1.02,1.02,500000.0
2008-05-01 23:33:00,1.02,1.02,1.0193,1.0196,43000000.0
2008-05-01 23:34:00,1.0196,1.0196,1.0196,1.0196,66800000.0
2008-05-01 23:35:00,1.01935,1.01935,1.01935,1.01935,38700000.0
2008-05-01 23:36:00,1.0195,1.0195,1.0195,1.0195,1200000.0
2008-05-01 23:37:00,1.02,1.02,1.0195,1.0195,108600000.0
2008-05-01 23:38:00,1.01945,1.01945,1.01945,1.01945,1200000.0
2008-05-01 23:39:00,1.01936,1.01939,1.01918,1.01935,20900000.0
2008-05-01 23:40:00,1.0196,1.0196,1.0196,1.0196,8400000.0
2008-05-01 23:41:00,1.0196,1.0197,1.01915,1.0197,75100000.0
2008-05-01 23:42:00,1.0197,1.0197,1.0197,1.0197,19300000.0
2008-05-01 23:43:00,1.0196,1.0196,1.0191,1.0191,24800000.0
2008-05-01 23:44:00,1.0192,1.0197,1.0192,1.0197,37200000.0
2008-05-01 23:45:00,1.01903,1.01939,1.01903,1.0193,11000000.0
2008-05-01 23:46:00,1.0197,1.0199,1.01955,1.01955,159500000.0
2008-05-01 23:47:00,1.0196,1.0196,1.01905,1.0191,52100000.0
2008-05-01 23:48:00,1.01894,1.01894,1.01879,1.01883,40200000.0
2008-05-01 23:49:00,1.01903,1.01905,1.019,1.01905,39300000.0
2008-05-01 23:50:00,1.0191,1.0191,1.0191,1.0191,9000000.0
2008-05-01 23:51:00,1.01901,1.01903,1.01891,1.01903,13400000.0
2008-05-01 23:52:00,1.01904,1.01904,1.01894,1.01903,18400000.0
2008-05-01 23:53:00,1.0191,1.0191,1.0191,1.0191,82500000.0
2008-05-01 23:54:00,1.0191,1.0191,1.0191,1.0191,9000000.0
2008-05-01 23:55:00,1.01905,1.0191,1.01905,1.0191,8800000.0
2008-05-01 23:56:00,1.01902,1.01902,1.01879,1.01879,16800000.0
2008-05-01 23:57:00,1.0191,1.0191,1.0191,1.0191,8600000.0
2008-05-01 23:58:00,1.01925,1.0194,1.01925,1.0194,1900000.0
2008-05-01 23:59:00,1.0193,1.01938,1.01918,1.01921,366000000.0
2008-05-02 00:00:00,1.0194,1.0197,1.019,1.0191,16700000.0
2008-05-02 00:01:00,1.0191,1.0191,1.0191,1.0191,81399998.0
2008-05-02 00:02:00,1.0191,1.0191,1.0191,1.0191,262000000.0
2008-05-02 00:03:00,1.0191,1.0195,1.0191,1.0195,170100002.0
2008-05-02 00:04:00,1.01929,1.01937,1.01914,1.01914,2000000.0
2008-05-02 00:05:00,1.0195,1.0195,1.01905,1.0191,72900001.0
2008-05-02 00:06:00,1.01925,1.0195,1.01925,1.0195,61300000.0
2008-05-02 00:07:00,1.0195,1.0195,1.0195,1.0195,16800000.0
2008-05-02 00:08:00,1.01941,1.01941,1.0193,1.01932,5000000.0
2008-05-02 00:09:00,1.0195,1.0195,1.0195,1.0195,36800000.0
2008-05-02 00:10:00,1.01943,1.01943,1.01925,1.01925,600000.0
2008-05-02 00:11:00,1.0195,1.0195,1.0195,1.0195,36800000.0
2008-05-02 00:12:00,1.0195,1.0195,1.0195,1.0195,28800000.0
2008-05-02 00:13:00,1.0195,1.0195,1.01905,1.0191,276900004.0
2008-05-02 00:14:00,1.0191,1.0191,1.0191,1.0191,16400000.0
2008-05-02 00:15:00,1.0191,1.0191,1.01865,1.0188,465400005.0
2008-05-02 00:16:00,1.0188,1.0188,1.0186,1.0186,685400002.0
2008-05-02 00:17:00,1.0186,1.0186,1.0185,1.0186,119800000.0
2008-05-02 00:18:00,1.0186,1.0186,1.0186,1.0186,34400000.0
2008-05-02 00:19:00,1.0186,1.0187,1.0186,1.0187,362200000.0
2008-05-02 00:20:00,1.01835,1.0186,1.01821,1.0186,51399999.0
2008-05-02 00:21:00,1.0187,1.0187,1.0186,1.0186,155800000.0
2008-05-02 00:22:00,1.0186,1.0186,1.0186,1.0186,47400000.0
2008-05-02 00:23:00,1.0186,1.0186,1.0186,1.0186,52000000.0
2008-05-02 00:24:00,1.0186,1.0186,1.01855,1.0186,192600000.0
2008-05-02 00:25:00,1.0186,1.0186,1.0184,1.0186,204400000.0
2008-05-02 00:26:00,1.01839,1.01848,1.01839,1.01843,49299999.0
2008-05-02 00:27:00,1.0185,1.0185,1.0185,1.0185,76300000.0
2008-05-02 00:28:00,1.0185,1.0185,1.0185,1.0185,79200000.0
2008-05-02 00:29:00,1.01822,1.01822,1.01818,1.01818,8600000.0
2008-05-02 00:30:00,1.0185,1.0185,1.0184,1.0184,167200000.0
2008-05-02 00:31:00,1.0184,1.0184,1.0184,1.0184,72000000.0
2008-05-02 00:32:00,1.0184,1.0184,1.0183,1.0183,88600000.0
2008-05-02 00:33:00,1.0183,1.0183,1.0183,1.0183,148000000.0
2008-05-02 00:34:00,1.01799,1.01818,1.01797,1.01797,107200001.0
2008-05-02 00:35:00,1.0183,1.0184,1.0183,1.0184,42000000.0
2008-05-02 00:36:00,1.0183,1.0183,1.0182,1.0182,29200000.0
2008-05-02 00:37:00,1.0182,1.0184,1.0182,1.0184,38700000.0
2008-05-02 00:38:00,1.0184,1.0185,1.0184,1.0185,7200000.0
2008-05-02 00:39:00,1.01865,1.01865,1.0185,1.0185,4400000.0
2008-05-02 00:40:00,1.01822,1.01822,1.01804,1.01804,6400000.0
2008-05-02 00:41:00,1.0182,1.0183,1.0182,1.0182,87600000.0
2008-05-02 00:42:00,1.0182,1.0182,1.018,1.018,158500000.0
2008-05-02 00:43:00,1.0181,1.0181,1.018,1.018,127900000.0
2008-05-02 00:44:00,1.018,1.018,1.018,1.018,9000000.0
2008-05-02 00:45:00,1.018,1.018,1.018,1.018,313500000.0
2008-05-02 00:46:00,1.018,1.018,1.018,1.018,159299999.0
2008-05-02 00:47:00,1.01767,1.01783,1.01767,1.01772,182099998.0
2008-05-02 00:48:00,1.018,1.018,1.018,1.018,62200000.0
2008-05-02 00:49:00,1.018,1.018,1.018,1.018,6700000.0
2008-05-02 00:50:00,1.018,1.018,1.018,1.018,3900000.0
2008-05-02 00:51:00,1.018,1.018,1.018,1.018,62000000.0
2008-05-02 00:52:00,1.018,1.018,1.018,1.018,117800000.0
2008-05-02 00:53:00,1.0178,1.01786,1.01777,1.0178,159000000.0
2008-05-02 00:54:00,1.018,1.018,1.018,1.018,49200000.0
2008-05-02 00:55:00,1.018,1.018,1.018,1.018,175400000.0
2008-05-02 00:56:00,1.01771,1.01789,1.01771,1.01777,122200000.0
2008-05-02 00:57:00,1.01784,1.01784,1.01778,1.01783,68900000.0
2008-05-02 00:58:00,1.018,1.018,1.0177,1.0179,334400001.0
2008-05-02 00:59:00,1.0179,1.0181,1.0179,1.0179,132900000.0
2008-05-02 01:00:00,1.0179,1.0183,1.0179,1.0181,470300000.0
2008-05-02 01:01:00,1.0181,1.0182,1.018,1.0182,391800000.0
2008-05-02 01:02:00,1.0182,1.0182,1.0182,1.0182,117600000.0
2008-05-02 01:03:00,1.0182,1.0182,1.0182,1.0182,100800000.0
2008-05-02 01:04:00,1.0182,1.0183,1.0182,1.0182,156999998.0
2008-05-02 01:05:00,1.0183,1.0183,1.0182,1.0183,125000000.0
2008-05-02 01:06:00,1.0183,1.0183,1.0182,1.0182,106200000.0
2008-05-02 01:07:00,1.0182,1.0182,1.0182,1.0182,24400000.0
2008-05-02 01:08:00,1.01791,1.01803,1.01763,1.01798,29300000.0
2008-05-02 01:09:00,1.01802,1.0181,1.01797,1.0181,34500000.0
2008-05-02 01:10:00,1.01808,1.01809,1.01801,1.01809,17800000.0
2008-05-02 01:11:00,1.0182,1.0182,1.0182,1.0182,12000000.0
2008-05-02 01:12:00,1.0182,1.0183,1.0182,1.0182,166700000.0
2008-05-02 01:13:00,1.0182,1.0182,1.0181,1.0181,151300004.0
2008-05-02 01:14:00,1.0181,1.0181,1.018,1.018,170900005.0
2008-05-02 01:15:00,1.018,1.018,1.018,1.018,8200000.0
2008-05-02 01:16:00,1.018,1.018,1.018,1.018,58800000.0
2008-05-02 01:17:00,1.018,1.018,1.018,1.018,37000000.0
2008-05-02 01:18:00,1.01778,1.01789,1.01764,1.0178,30600000.0
2008-05-02 01:19:00,1.01776,1.01787,1.01766,1.01775,27000000.0
2008-05-02 01:20:00,1.01781,1.01781,1.01766,1.01768,8300000.0
2008-05-02 01:21:00,1.018,1.018,1.018,1.018,41200000.0
2008-05-02 01:22:00,1.018,1.0181,1.018,1.0181,80400000.0
2008-05-02 01:23:00,1.0181,1.0181,1.0181,1.0181,8200000.0
2008-05-02 01:24:00,1.0181,1.0181,1.0181,1.0181,25200000.0
2008-05-02 01:25:00,1.0178,1.0178,1.01753,1.01778,9600000.0
2008-05-02 01:26:00,1.0181,1.0181,1.0181,1.0181,11600000.0
2008-05-02 01:27:00,1.0182,1.0182,1.0181,1.0181,16400000.0
2008-05-02 01:28:00,1.01779,1.01787,1.01777,1.01777,17700000.0
2008-05-02 01:29:00,1.01779,1.0179,1.01776,1.01781,21300000.0
2008-05-02 01:30:00,1.0181,1.0183,1.0181,1.0183,28500000.0
2008-05-02 01:31:00,1.0183,1.0184,1.0183,1.0184,24500000.0
2008-05-02 01:32:00,1.0184,1.0184,1.01805,1.0181,167100000.0
2008-05-02 01:33:00,1.0181,1.0181,1.0179,1.018,123400000.0
2008-05-02 01:34:00,1.018,1.018,1.018,1.018,45400000.0
2008-05-02 01:35:00,1.018,1.018,1.018,1.018,33000000.0
2008-05-02 01:36:00,1.018,1.0181,1.018,1.0181,15800000.0
2008-05-02 01:37:00,1.0181,1.0181,1.0181,1.0181,50000000.0
2008-05-02 01:38:00,1.01795,1.01795,1.01782,1.01782,400000.0
2008-05-02 01:39:00,1.0181,1.0181,1.0181,1.0181,112700000.0
2008-05-02 01:40:00,1.0181,1.0181,1.0181,1.0181,47599999.0
2008-05-02 01:41:00,1.0181,1.0181,1.0181,1.0181,122200000.0
2008-05-02 01:42:00,1.0181,1.0181,1.0181,1.0181,1200000.0
2008-05-02 01:43:00,1.0181,1.0181,1.0181,1.0181,31300000.0
2008-05-02 01:44:00,1.0183,1.0183,1.018,1.0182,9000000.0
2008-05-02 01:45:00,1.0184,1.0184,1.01815,1.0184,1700000.0
2008-05-02 01:46:00,1.01786,1.01802,1.01772,1.01778,9600000.0
2008-05-02 01:47:00,1.01815,1.0182,1.018,1.0181,26900000.0
2008-05-02 01:48:00,1.0181,1.0181,1.0181,1.0181,600000.0
2008-05-02 01:49:00,1.0182,1.0182,1.0182,1.0182,400000.0
2008-05-02 01:50:00,1.0182,1.0182,1.0182,1.0182,1000000.0
2008-05-02 01:51:00,1.01792,1.01797,1.01782,1.01782,39100000.0
2008-05-02 01:52:00,1.0182,1.0182,1.01795,1.0181,8600000.0
2008-05-02 01:53:00,1.01788,1.01792,1.01788,1.01792,2000000.0
2008-05-02 01:54:00,1.01788,1.0179,1.01788,1.0179,800000.0
2008-05-02 01:55:00,1.01791,1.01797,1.01789,1.01789,11900000.0
2008-05-02 01:56:00,1.018,1.018,1.018,1.018,41600000.0
2008-05-02 01:57:00,1.01755,1.0177,1.01755,1.0177,304000000.0
2008-05-02 01:58:00,1.01764,1.01772,1.01758,1.01758,96799999.0
2008-05-02 01:59:00,1.01764,1.01775,1.0176,1.01771,144799999.0
2008-05-02 02:00:00,1.01776,1.01791,1.01762,1.01773,9600000.0
2008-05-02 02:01:00,1.018,1.018,1.018,1.018,21600000.0
2008-05-02 02:02:00,1.018,1.0181,1.018,1.018,293900001.0
2008-05-02 02:03:00,1.018,1.018,1.018,1.018,40199999.0
2008-05-02 02:04:00,1.018,1.018,1.018,1.018,38799999.0
2008-05-02 02:05:00,1.01802,1.01802,1.01802,1.01802,400000.0
2008-05-02 02:06:00,1.01785,1.01797,1.01785,1.01797,800000.0
2008-05-02 02:07:00,1.0181,1.0181,1.0181,1.0181,600000.0
2008-05-02 02:08:00,1.01782,1.01791,1.0175,1.0175,15100000.0
2008-05-02 02:09:00,1.0182,1.0182,1.0182,1.0182,100000.0
2008-05-02 02:10:00,1.0181,1.0181,1.0181,1.0181,200000.0
2008-05-02 02:11:00,1.01782,1.01797,1.01782,1.01797,30400000.0
2008-05-02 02:12:00,1.0181,1.0181,1.0181,1.0181,200000.0
2008-05-02 02:13:00,1.0182,1.0182,1.0181,1.0181,300000.0
2008-05-02 02:14:00,1.0182,1.0183,1.0182,1.0183,91200001.0
2008-05-02 02:15:00,1.0183,1.0183,1.0183,1.0183,85000002.0
2008-05-02 02:16:00,1.01796,1.01821,1.01796,1.01821,86600000.0
2008-05-02 02:17:00,1.0184,1.0186,1.0183,1.0186,102200000.0
2008-05-02 02:18:00,1.0186,1.0188,1.0186,1.0188,169500000.0
2008-05-02 02:19:00,1.0188,1.019,1.0188,1.019,40900000.0
2008-05-02 02:20:00,1.019,1.0191,1.019,1.0191,33100000.0
2008-05-02 02:21:00,1.019,1.019,1.019,1.019,24800000.0
2008-05-02 02:22:00,1.019,1.019,1.019,1.019,23200000.0
2008-05-02 02:23:00,1.019,1.019,1.019,1.019,23200000.0
2008-05-02 02:24:00,1.019,1.019,1.019,1.019,34800000.0
2008-05-02 02:25:00,1.019,1.019,1.019,1.019,34800000.0
2008-05-02 02:26:00,1.019,1.019,1.019,1.019,17200000.0
2008-05-02 02:27:00,1.019,1.019,1.019,1.019,55200000.0
2008-05-02 02:28:00,1.019,1.019,1.019,1.019,4800000.0
2008-05-02 02:29:00,1.0189,1.0189,1.01868,1.01885,4600000.0
2008-05-02 02:30:00,1.019,1.019,1.019,1.019,4800000.0
2008-05-02 02:31:00,1.019,1.019,1.019,1.019,2400000.0
2008-05-02 02:32:00,1.019,1.019,1.019,1.019,2400000.0
2008-05-02 02:33:00,1.019,1.019,1.0184,1.0184,118300000.0
2008-05-02 02:34:00,1.0184,1.0184,1.0184,1.0184,1800000.0
2008-05-02 02:35:00,1.0184,1.0189,1.01835,1.0184,205999998.0
2008-05-02 02:36:00,1.0184,1.0184,1.0184,1.0184,269199996.0
2008-05-02 02:37:00,1.01827,1.01833,1.01827,1.01833,16699999.0
2008-05-02 02:38:00,1.01825,1.01825,1.01825,1.01825,800000.0
2008-05-02 02:39:00,1.0184,1.0184,1.0184,1.0184,50399997.0
2008-05-02 02:40:00,1.01827,1.01832,1.01827,1.01827,83699997.0
2008-05-02 02:41:00,1.0184,1.0184,1.0184,1.0184,16600000.0
2008-05-02 02:42:00,1.01847,1.01847,1.0184,1.0184,8900000.0
2008-05-02 02:43:00,1.01845,1.0186,1.01845,1.0186,100000000.0
2008-05-02 02:44:00,1.0186,1.0186,1.0186,1.0186,33399999.0
2008-05-02 02:45:00,1.01863,1.01863,1.01855,1.01855,12700000.0
2008-05-02 02:46:00,1.01843,1.01854,1.01833,1.01854,26900000.0
2008-05-02 02:47:00,1.0186,1.0186,1.0186,1.0186,43000000.0
2008-05-02 02:48:00,1.01827,1.01838,1.01824,1.01829,52500000.0
2008-05-02 02:49:00,1.01841,1.01841,1.01825,1.01825,62600000.0
2008-05-02 02:50:00,1.0184,1.0184,1.0182,1.01838,19600000.0
2008-05-02 02:51:00,1.01843,1.01845,1.01838,1.01838,83800000.0
2008-05-02 02:52:00,1.0185,1.0185,1.0185,1.0185,400000.0
2008-05-02 02:53:00,1.0185,1.0188,1.0185,1.0188,47200000.0
2008-05-02 02:54:00,1.01846,1.0186,1.01838,1.01852,11300000.0
2008-05-02 02:55:00,1.0187,1.0187,1.0186,1.0186,39000000.0
2008-05-02 02:56:00,1.0184,1.0184,1.01822,1.01833,80300000.0
2008-05-02 02:57:00,1.0186,1.0187,1.0186,1.0187,29500000.0
2008-05-02 02:58:00,1.0186,1.0186,1.0186,1.0186,8600000.0
2008-05-02 02:59:00,1.01841,1.01848,1.01841,1.01848,14300000.0
2008-05-02 03:00:00,1.01845,1.01845,1.01845,1.01845,500000.0
2008-05-02 03:01:00,1.01837,1.01846,1.01837,1.01843,75900000.0
2008-05-02 03:02:00,1.0186,1.0186,1.0186,1.0186,16800000.0
2008-05-02 03:03:00,1.0187,1.0191,1.0187,1.019,8300000.0
2008-05-02 03:04:00,1.0191,1.0193,1.0191,1.0193,192299999.0
2008-05-02 03:05:00,1.0193,1.0194,1.0193,1.0193,138599998.0
2008-05-02 03:06:00,1.0193,1.0193,1.0186,1.0186,629400008.0
2008-05-02 03:07:00,1.0186,1.0186,1.0186,1.0186,56700001.0
2008-05-02 03:08:00,1.0186,1.0186,1.0186,1.0186,51300001.0
2008-05-02 03:09:00,1.0186,1.0188,1.0186,1.0188,61000000.0
2008-05-02 03:10:00,1.01837,1.01864,1.01837,1.01839,2100000.0
2008-05-02 03:11:00,1.0189,1.0189,1.0188,1.0189,56600000.0
2008-05-02 03:12:00,1.0189,1.0189,1.0188,1.0189,36600000.0
2008-05-02 03:13:00,1.0189,1.019,1.0189,1.019,39000000.0
2008-05-02 03:14:00,1.019,1.0192,1.0189,1.0191,163400000.0
2008-05-02 03:15:00,1.0191,1.0192,1.0191,1.0192,82200000.0
2008-05-02 03:16:00,1.0192,1.0194,1.0192,1.0194,47200000.0
2008-05-02 03:17:00,1.0194,1.0196,1.0192,1.0195,323799999.0
2008-05-02 03:18:00,1.0195,1.0195,1.0195,1.0195,10600000.0
2008-05-02 03:19:00,1.01932,1.01932,1.0191,1.0191,1200000.0
2008-05-02 03:20:00,1.0195,1.0195,1.0195,1.0195,82200000.0
2008-05-02 03:21:00,1.01925,1.0194,1.01923,1.01923,1800000.0
2008-05-02 03:22:00,1.0195,1.0195,1.0192,1.0192,44600001.0
2008-05-02 03:23:00,1.0192,1.0192,1.0192,1.0192,16600000.0
2008-05-02 03:24:00,1.0192,1.0192,1.0192,1.0192,164200000.0
2008-05-02 03:25:00,1.01902,1.0193,1.0189,1.0191,37900000.0
2008-05-02 03:26:00,1.01908,1.01915,1.01884,1.01895,22100000.0
2008-05-02 03:27:00,1.0192,1.0193,1.0192,1.0193,7200000.0
2008-05-02 03:28:00,1.0193,1.0193,1.0193,1.0193,400000.0
2008-05-02 03:29:00,1.0193,1.0193,1.0193,1.0193,200000.0
2008-05-02 03:30:00,1.0192,1.0192,1.0192,1.0192,64800002.0
2008-05-02 03:31:00,1.0192,1.0192,1.0191,1.0191,24200000.0
2008-05-02 03:32:00,1.0191,1.0191,1.0185,1.0185,152100000.0
2008-05-02 03:33:00,1.0185,1.0185,1.0185,1.0185,14400000.0
2008-05-02 03:34:00,1.01865,1.0188,1.01865,1.0188,42600000.0
2008-05-02 03:35:00,1.01859,1.01859,1.01838,1.01839,2300000.0
2008-05-02 03:36:00,1.01856,1.01875,1.01841,1.01875,5800000.0
2008-05-02 03:37:00,1.0187,1.0187,1.01845,1.0185,79499999.0
2008-05-02 03:38:00,1.0185,1.0185,1.0178,1.0183,580500005.0
2008-05-02 03:39:00,1.0183,1.0183,1.0183,1.0183,32800000.0
2008-05-02 03:40:00,1.0183,1.0183,1.0183,1.0183,76000000.0
2008-05-02 03:41:00,1.01825,1.01825,1.01805,1.01805,10800000.0
2008-05-02 03:42:00,1.01813,1.01824,1.01797,1.01824,12000000.0
2008-05-02 03:43:00,1.0183,1.0183,1.0182,1.0182,303000002.0
2008-05-02 03:44:00,1.0182,1.0182,1.0182,1.0182,49100000.0
2008-05-02 03:45:00,1.0181,1.0181,1.01775,1.018,321899999.0
2008-05-02 03:46:00,1.01805,1.0181,1.01805,1.0181,1100000.0
2008-05-02 03:47:00,1.0181,1.0181,1.0181,1.0181,600000.0
2008-05-02 03:48:00,1.0181,1.0181,1.01785,1.01785,103200000.0
2008-05-02 03:49:00,1.0179,1.0179,1.0178,1.0178,55400000.0
2008-05-02 03:50:00,1.0178,1.01785,1.0178,1.01785,21000000.0
2008-05-02 03:51:00,1.01785,1.018,1.01785,1.018,63800000.0
2008-05-02 03:52:00,1.018,1.01815,1.01795,1.01815,77300000.0
2008-05-02 03:53:00,1.01815,1.01815,1.018,1.01805,151600000.0
2008-05-02 03:54:00,1.01761,1.01777,1.01752,1.01775,122000000.0
2008-05-02 03:55:00,1.01805,1.01805,1.01805,1.01805,4000000.0
2008-05-02 03:56:00,1.01805,1.01805,1.018,1.018,35200000.0
2008-05-02 03:57:00,1.018,1.0181,1.018,1.0181,95999999.0
2008-05-02 03:58:00,1.0181,1.0181,1.018,1.018,239500004.0
2008-05-02 03:59:00,1.01774,1.01774,1.0175,1.01754,66400000.0
2008-05-02 04:00:00,1.018,1.018,1.018,1.018,6000000.0
2008-05-02 04:01:00,1.01786,1.01794,1.01764,1.01767,21200000.0
2008-05-02 04:02:00,1.01785,1.01785,1.01755,1.01776,2600000.0
2008-05-02 04:03:00,1.018,1.018,1.0178,1.01785,180100000.0
2008-05-02 04:04:00,1.0179,1.0179,1.0179,1.0179,1500000.0
2008-05-02 04:05:00,1.01757,1.01763,1.01757,1.01763,17200000.0
2008-05-02 04:06:00,1.0179,1.0179,1.0179,1.0179,30200000.0
2008-05-02 04:07:00,1.0179,1.018,1.0179,1.0179,31600000.0
2008-05-02 04:08:00,1.0179,1.0179,1.0179,1.0179,427100001.0
2008-05-02 04:09:00,1.0176,1.018,1.0176,1.01776,121300000.0
2008-05-02 04:10:00,1.0179,1.0179,1.0179,1.0179,10000000.0
2008-05-02 04:11:00,1.01778,1.01802,1.01778,1.01792,11000000.0
2008-05-02 04:12:00,1.01762,1.01789,1.01762,1.01773,28200000.0
2008-05-02 04:13:00,1.0179,1.0179,1.0179,1.0179,134200000.0
2008-05-02 04:14:00,1.01748,1.01778,1.01743,1.0177,10400000.0
2008-05-02 04:15:00,1.0179,1.0179,1.0179,1.0179,4000000.0
2008-05-02 04:16:00,1.0179,1.0179,1.0179,1.0179,24600000.0
2008-05-02 04:17:00,1.0179,1.018,1.0179,1.018,101000000.0
2008-05-02 04:18:00,1.018,1.018,1.018,1.018,88600000.0
2008-05-02 04:19:00,1.018,1.0181,1.0179,1.0179,27300000.0
2008-05-02 04:20:00,1.0179,1.018,1.0179,1.0179,14400000.0
2008-05-02 04:21:00,1.0179,1.0179,1.0179,1.0179,800000.0
2008-05-02 04:22:00,1.0179,1.0179,1.0179,1.0179,10400000.0
2008-05-02 04:23:00,1.0179,1.018,1.0178,1.018,45300000.0
2008-05-02 04:24:00,1.0179,1.0182,1.0178,1.018,103800000.0
2008-05-02 04:25:00,1.0179,1.018,1.0179,1.018,54400000.0
2008-05-02 04:26:00,1.018,1.018,1.018,1.018,1600000.0
2008-05-02 04:27:00,1.018,1.018,1.018,1.018,1700000.0
2008-05-02 04:28:00,1.01768,1.0178,1.01754,1.01769,76800000.0
2008-05-02 04:29:00,1.0177,1.01781,1.0177,1.01781,20800000.0
2008-05-02 04:30:00,1.018,1.018,1.0179,1.0179,13000000.0
2008-05-02 04:31:00,1.018,1.018,1.018,1.018,3200000.0
2008-05-02 04:32:00,1.01742,1.01778,1.01739,1.01741,157200000.0
2008-05-02 04:33:00,1.018,1.0181,1.018,1.0181,41100000.0
2008-05-02 04:34:00,1.0181,1.0181,1.0181,1.0181,8800000.0
2008-05-02 04:35:00,1.0181,1.0181,1.0181,1.0181,2100000.0
2008-05-02 04:36:00,1.01792,1.01792,1.01773,1.01788,35600000.0
2008-05-02 04:37:00,1.01796,1.01823,1.01796,1.01823,11900000.0
2008-05-02 04:38:00,1.0181,1.0181,1.0181,1.0181,3600000.0
2008-05-02 04:39:00,1.0181,1.0181,1.0181,1.0181,1600000.0
2008-05-02 04:40:00,1.0181,1.0181,1.018,1.018,17600000.0
2008-05-02 04:41:00,1.018,1.018,1.018,1.018,14800000.0
2008-05-02 04:42:00,1.01758,1.01772,1.01744,1.01772,75800000.0
2008-05-02 04:43:00,1.01772,1.01786,1.01748,1.01772,120800000.0
2008-05-02 04:44:00,1.01776,1.01794,1.01776,1.01785,79300000.0
2008-05-02 04:45:00,1.0178,1.01782,1.01766,1.01773,136700000.0
2008-05-02 04:46:00,1.018,1.018,1.018,1.018,9600000.0
2008-05-02 04:47:00,1.018,1.018,1.018,1.018,38400000.0
2008-05-02 04:48:00,1.018,1.018,1.018,1.018,12800000.0
2008-05-02 04:49:00,1.01775,1.0178,1.01754,1.01765,213700000.0
2008-05-02 04:50:00,1.018,1.018,1.018,1.018,16000000.0
2008-05-02 04:51:00,1.018,1.0185,1.018,1.0182,45200000.0
2008-05-02 04:52:00,1.0182,1.0182,1.0182,1.0182,142800000.0
2008-05-02 04:53:00,1.01825,1.01825,1.01825,1.01825,4000000.0
2008-05-02 04:54:00,1.0183,1.0183,1.0183,1.0183,9800000.0
2008-05-02 04:55:00,1.01795,1.01801,1.01774,1.01801,98800000.0
2008-05-02 04:56:00,1.01794,1.01803,1.01781,1.01789,86800000.0
2008-05-02 04:57:00,1.01803,1.01803,1.01792,1.01792,17100000.0
2008-05-02 04:58:00,1.0183,1.0184,1.0183,1.0184,32800000.0
2008-05-02 04:59:00,1.0181,1.01822,1.01792,1.01797,11200000.0
2008-05-02 05:00:00,1.01776,1.01832,1.01776,1.01782,18200000.0
2008-05-02 05:01:00,1.01835,1.01841,1.01807,1.01811,28100000.0
2008-05-02 05:02:00,1.01822,1.01825,1.01817,1.0182,39800000.0
2008-05-02 05:03:00,1.0184,1.0184,1.0184,1.0184,500000.0
2008-05-02 05:04:00,1.0184,1.0184,1.0184,1.0184,300000.0
2008-05-02 05:05:00,1.01811,1.01823,1.01806,1.01823,72100000.0
2008-05-02 05:06:00,1.0184,1.0189,1.0184,1.0189,239200000.0
2008-05-02 05:07:00,1.0188,1.019,1.0188,1.0188,162399999.0
2008-05-02 05:08:00,1.0188,1.0188,1.0188,1.0188,48800000.0
2008-05-02 05:09:00,1.0188,1.0188,1.0182,1.0183,270200000.0
2008-05-02 05:10:00,1.0183,1.0185,1.0183,1.0185,171199999.0
2008-05-02 05:11:00,1.0185,1.0185,1.0185,1.0185,119100000.0
2008-05-02 05:12:00,1.0186,1.019,1.0186,1.019,122499999.0
2008-05-02 05:13:00,1.01905,1.01905,1.01905,1.01905,4000000.0
2008-05-02 05:14:00,1.0192,1.0192,1.01905,1.01905,17600000.0
2008-05-02 05:15:00,1.01905,1.01905,1.01905,1.01905,8000000.0
2008-05-02 05:16:00,1.01884,1.0189,1.01869,1.0189,2400000.0
2008-05-02 05:17:00,1.01891,1.01895,1.01886,1.01895,3700000.0
2008-05-02 05:18:00,1.01905,1.01905,1.01905,1.01905,4000000.0
2008-05-02 05:19:00,1.01889,1.01895,1.01889,1.01892,2800000.0
2008-05-02 05:20:00,1.01905,1.01905,1.01845,1.0189,210899999.0
2008-05-02 05:21:00,1.01895,1.01895,1.01895,1.01895,4000000.0
2008-05-02 05:22:00,1.01883,1.01887,1.01877,1.0188,9100000.0
2008-05-02 05:23:00,1.0189,1.01898,1.01884,1.0189,8400000.0
2008-05-02 05:24:00,1.0187,1.0188,1.01863,1.0188,9100000.0
2008-05-02 05:25:00,1.01866,1.01882,1.01864,1.01882,35900000.0
2008-05-02 05:26:00,1.01883,1.01883,1.01846,1.01879,28800000.0
2008-05-02 05:27:00,1.01883,1.01884,1.01864,1.01864,15800000.0
2008-05-02 05:28:00,1.0188,1.0188,1.01861,1.01876,16500000.0
2008-05-02 05:29:00,1.01895,1.01895,1.01895,1.01895,4000000.0
2008-05-02 05:30:00,1.01895,1.01895,1.01895,1.01895,8000000.0
2008-05-02 05:31:00,1.01895,1.01895,1.01895,1.01895,16000000.0
2008-05-02 05:32:00,1.01895,1.01895,1.01885,1.0189,90400000.0
2008-05-02 05:33:00,1.01895,1.01895,1.01895,1.01895,4000000.0
2008-05-02 05:34:00,1.01895,1.01895,1.01895,1.01895,4000000.0
2008-05-02 05:35:00,1.0187,1.01887,1.01867,1.01867,6200000.0
2008-05-02 05:36:00,1.01868,1.01883,1.01863,1.01863,18400000.0
2008-05-02 05:37:00,1.0188,1.0188,1.01867,1.01867,6800000.0
2008-05-02 05:38:00,1.01881,1.01881,1.01859,1.01863,10300000.0
2008-05-02 05:39:00,1.01881,1.01882,1.01865,1.01868,21500000.0
2008-05-02 05:40:00,1.01895,1.01895,1.01895,1.01895,8000000.0
2008-05-02 05:41:00,1.019,1.019,1.019,1.019,23400000.0
2008-05-02 05:42:00,1.01905,1.01905,1.01905,1.01905,4000000.0
2008-05-02 05:43:00,1.0189,1.01896,1.01882,1.01896,11500000.0
2008-05-02 05:44:00,1.019,1.019,1.019,1.019,19100000.0
2008-05-02 05:45:00,1.019,1.019,1.019,1.019,19100000.0
2008-05-02 05:46:00,1.0186,1.01877,1.01859,1.01865,26100000.0
2008-05-02 05:47:00,1.019,1.019,1.019,1.019,20000000.0
2008-05-02 05:48:00,1.01887,1.01887,1.01866,1.01886,18800000.0
2008-05-02 05:49:00,1.01878,1.01887,1.01874,1.01887,7900000.0
2008-05-02 05:50:00,1.01905,1.0191,1.019,1.019,72899999.0
2008-05-02 05:51:00,1.0191,1.0191,1.019,1.01905,119300000.0
2008-05-02 05:52:00,1.0191,1.01915,1.019,1.0191,134500000.0
2008-05-02 05:53:00,1.0191,1.0191,1.0191,1.0191,1000000.0
2008-05-02 05:54:00,1.0191,1.0191,1.0191,1.0191,3700000.0
2008-05-02 05:55:00,1.0191,1.0191,1.01905,1.0191,5500000.0
2008-05-02 05:56:00,1.0191,1.01915,1.01905,1.01905,62900000.0
2008-05-02 05:57:00,1.01892,1.01892,1.01862,1.01886,86200000.0
2008-05-02 05:58:00,1.01905,1.01905,1.01905,1.01905,8000000.0
2008-05-02 05:59:00,1.019,1.019,1.019,1.019,14800000.0
2008-05-02 06:00:00,1.019,1.019,1.019,1.019,88200000.0
2008-05-02 06:01:00,1.019,1.019,1.019,1.019,29600000.0
2008-05-02 06:02:00,1.0188,1.01883,1.01868,1.01883,3600000.0
2008-05-02 06:03:00,1.019,1.019,1.019,1.019,10000000.0
2008-05-02 06:04:00,1.019,1.019,1.019,1.019,12000000.0
2008-05-02 06:05:00,1.01866,1.0189,1.01866,1.0189,11300000.0
2008-05-02 06:06:00,1.01869,1.01879,1.01863,1.01863,3400000.0
2008-05-02 06:07:00,1.01883,1.01883,1.01873,1.01878,6000000.0
2008-05-02 06:08:00,1.01876,1.01884,1.01869,1.01884,3500000.0
2008-05-02 06:09:00,1.01895,1.01895,1.01895,1.01895,4000000.0
2008-05-02 06:10:00,1.01878,1.01883,1.01868,1.01883,2800000.0
2008-05-02 06:11:00,1.0188,1.01895,1.0188,1.01895,4400000.0
2008-05-02 06:12:00,1.01895,1.01895,1.01895,1.01895,8000000.0
2008-05-02 06:13:00,1.019,1.019,1.019,1.019,2000000.0
2008-05-02 06:14:00,1.01889,1.01889,1.01866,1.01868,10700000.0
2008-05-02 06:15:00,1.01873,1.01881,1.0187,1.01877,6100000.0
2008-05-02 06:16:00,1.01866,1.01872,1.01866,1.01872,1000000.0
2008-05-02 06:17:00,1.019,1.019,1.0189,1.0189,5800000.0
2008-05-02 06:18:00,1.01882,1.01888,1.01856,1.01867,29000000.0
2008-05-02 06:19:00,1.0189,1.0189,1.0189,1.0189,2600000.0
2008-05-02 06:20:00,1.01874,1.01885,1.01862,1.01866,29100000.0
2008-05-02 06:21:00,1.0187,1.01891,1.0187,1.0187,32600000.0
2008-05-02 06:22:00,1.01885,1.01885,1.01885,1.01885,6400000.0
2008-05-02 06:23:00,1.01866,1.01884,1.01864,1.01882,19600000.0
2008-05-02 06:24:00,1.0188,1.0188,1.0188,1.0188,800000.0
2008-05-02 06:25:00,1.01869,1.01885,1.01863,1.01868,26800000.0
2008-05-02 06:26:00,1.01865,1.01868,1.0186,1.01862,9500000.0
2008-05-02 06:27:00,1.01885,1.01885,1.01885,1.01885,19200000.0
2008-05-02 06:28:00,1.01865,1.01879,1.01864,1.01864,6500000.0
2008-05-02 06:29:00,1.01868,1.01883,1.01868,1.01883,6300000.0
2008-05-02 06:30:00,1.0189,1.0189,1.0189,1.0189,2400000.0
2008-05-02 06:31:00,1.0189,1.0189,1.0189,1.0189,4800000.0
2008-05-02 06:32:00,1.0189,1.019,1.0189,1.019,7400000.0
2008-05-02 06:33:00,1.0189,1.019,1.0189,1.019,3300000.0
2008-05-02 06:34:00,1.019,1.019,1.01885,1.01885,21900000.0
2008-05-02 06:35:00,1.01885,1.01885,1.01885,1.01885,8000000.0
2008-05-02 06:36:00,1.01885,1.01885,1.01885,1.01885,4000000.0
2008-05-02 06:37:00,1.01867,1.01867,1.01853,1.01858,7300000.0
2008-05-02 06:38:00,1.0186,1.0188,1.01852,1.01874,10200000.0
2008-05-02 06:39:00,1.01885,1.01885,1.01885,1.01885,4000000.0
2008-05-02 06:40:00,1.0188,1.0188,1.01875,1.0188,17600000.0
2008-05-02 06:41:00,1.0188,1.0189,1.01875,1.0188,11200000.0
2008-05-02 06:42:00,1.0188,1.0188,1.0188,1.0188,2400000.0
2008-05-02 06:43:00,1.01855,1.01855,1.01847,1.01853,3500000.0
2008-05-02 06:44:00,1.01862,1.01869,1.01861,1.01862,5300000.0
2008-05-02 06:45:00,1.01857,1.01862,1.01842,1.01842,26600000.0
2008-05-02 06:46:00,1.0188,1.0188,1.0188,1.0188,19200000.0
2008-05-02 06:47:00,1.0188,1.01885,1.0188,1.01885,12800000.0
2008-05-02 06:48:00,1.01885,1.01885,1.01885,1.01885,8000000.0
2008-05-02 06:49:00,1.0188,1.0188,1.0187,1.0188,75900000.0
2008-05-02 06:50:00,1.0188,1.0188,1.0187,1.0188,32900000.0
2008-05-02 06:51:00,1.0188,1.0188,1.0188,1.0188,5400000.0
2008-05-02 06:52:00,1.0188,1.0188,1.0188,1.0188,300000.0
2008-05-02 06:53:00,1.01875,1.01875,1.01875,1.01875,4000000.0
2008-05-02 06:54:00,1.01873,1.01873,1.01848,1.01864,32000000.0
2008-05-02 06:55:00,1.01875,1.01875,1.01875,1.01875,4000000.0
2008-05-02 06:56:00,1.01838,1.01856,1.01833,1.01856,17600000.0
2008-05-02 06:57:00,1.01867,1.01877,1.01849,1.01855,36500000.0
2008-05-02 06:58:00,1.0187,1.0187,1.0185,1.0185,65600001.0
2008-05-02 06:59:00,1.0185,1.0185,1.018,1.018,179700000.0
2008-05-02 07:00:00,1.018,1.018,1.018,1.018,174400000.0
2008-05-02 07:01:00,1.01785,1.01785,1.0177,1.0178,114399999.0
2008-05-02 07:02:00,1.0178,1.0178,1.0178,1.0178,109400000.0
2008-05-02 07:03:00,1.0178,1.0178,1.0174,1.0174,255900000.0
2008-05-02 07:04:00,1.0174,1.0174,1.0173,1.0174,45700000.0
2008-05-02 07:05:00,1.0174,1.0174,1.0173,1.01735,59400001.0
2008-05-02 07:06:00,1.01735,1.01735,1.0173,1.01735,18500000.0
2008-05-02 07:07:00,1.01735,1.01735,1.0172,1.0172,51500000.0
2008-05-02 07:08:00,1.0172,1.0174,1.0172,1.0173,238000001.0
2008-05-02 07:09:00,1.01735,1.0174,1.0173,1.0174,35900000.0
2008-05-02 07:10:00,1.01713,1.01724,1.01689,1.01689,10600000.0
2008-05-02 07:11:00,1.0174,1.0174,1.0174,1.0174,2400000.0
2008-05-02 07:12:00,1.0174,1.0174,1.0173,1.0173,13400000.0
2008-05-02 07:13:00,1.0173,1.0173,1.0173,1.0173,11400000.0
2008-05-02 07:14:00,1.01735,1.0174,1.01735,1.0174,43200000.0
2008-05-02 07:15:00,1.01722,1.01742,1.01714,1.01728,41500000.0
2008-05-02 07:16:00,1.01724,1.01728,1.0171,1.0171,7100000.0
2008-05-02 07:17:00,1.01755,1.0177,1.01755,1.0177,28800000.0
2008-05-02 07:18:00,1.0177,1.0177,1.0177,1.0177,35800000.0
2008-05-02 07:19:00,1.01765,1.01765,1.01725,1.01746,16400000.0
2008-05-02 07:20:00,1.0177,1.0177,1.0174,1.0175,83600001.0
2008-05-02 07:21:00,1.0175,1.0175,1.0175,1.0175,130800000.0
2008-05-02 07:22:00,1.01723,1.01747,1.01718,1.01727,6400000.0
2008-05-02 07:23:00,1.0175,1.0175,1.0175,1.0175,33000000.0
2008-05-02 07:24:00,1.0175,1.0175,1.0175,1.0175,3400000.0
2008-05-02 07:25:00,1.01755,1.01755,1.01755,1.01755,100000.0
2008-05-02 07:26:00,1.01748,1.01748,1.01711,1.01723,14600000.0
2008-05-02 07:27:00,1.01744,1.01744,1.01727,1.0173,7200000.0
2008-05-02 07:28:00,1.01732,1.01732,1.01707,1.0172,12800000.0
2008-05-02 07:29:00,1.01734,1.01737,1.01721,1.01737,11100000.0
2008-05-02 07:30:00,1.0173,1.0175,1.0173,1.0175,12700000.0
2008-05-02 07:31:00,1.01721,1.01746,1.01721,1.01739,21600000.0
2008-05-02 07:32:00,1.01746,1.01746,1.01734,1.01743,25200000.0
2008-05-02 07:33:00,1.0176,1.0176,1.0176,1.0176,300000.0
2008-05-02 07:34:00,1.01765,1.01765,1.01765,1.01765,100000.0
2008-05-02 07:35:00,1.01743,1.01772,1.01738,1.01772,7700000.0
2008-05-02 07:36:00,1.01743,1.01751,1.01736,1.01751,2500000.0
2008-05-02 07:37:00,1.01748,1.01753,1.01733,1.01749,8100000.0
2008-05-02 07:38:00,1.01748,1.01764,1.01741,1.01752,50200000.0
2008-05-02 07:39:00,1.01775,1.0178,1.01775,1.0178,600000.0
2008-05-02 07:40:00,1.01777,1.01777,1.01731,1.01762,8500000.0
2008-05-02 07:41:00,1.01782,1.01782,1.01745,1.0176,27000000.0
2008-05-02 07:42:00,1.0178,1.0178,1.0178,1.0178,1700000.0
2008-05-02 07:43:00,1.01746,1.0176,1.01745,1.0176,2200000.0
2008-05-02 07:44:00,1.01775,1.01775,1.0176,1.0176,1000000.0
2008-05-02 07:45:00,1.0175,1.0175,1.0175,1.0175,800000.0
2008-05-02 07:46:00,1.01721,1.01748,1.01687,1.01715,59900000.0
2008-05-02 07:47:00,1.0176,1.0176,1.0176,1.0176,200000.0
2008-05-02 07:48:00,1.01735,1.0174,1.01729,1.01729,22500000.0
2008-05-02 07:49:00,1.0174,1.01771,1.01736,1.01771,21800000.0
2008-05-02 07:50:00,1.0175,1.0175,1.0175,1.0175,1200000.0
2008-05-02 07:51:00,1.01719,1.01734,1.01719,1.0173,23000000.0
2008-05-02 07:52:00,1.01725,1.01738,1.01709,1.01721,31000000.0
2008-05-02 07:53:00,1.01739,1.01746,1.01721,1.01721,21800000.0
2008-05-02 07:54:00,1.01719,1.0173,1.01719,1.01728,24600000.0
2008-05-02 07:55:00,1.0175,1.0175,1.01745,1.01745,2700000.0
2008-05-02 07:56:00,1.01735,1.01735,1.01735,1.01735,22400000.0
2008-05-02 07:57:00,1.01735,1.01735,1.01735,1.01735,111200000.0
2008-05-02 07:58:00,1.01745,1.01745,1.0174,1.01745,700000.0
2008-05-02 07:59:00,1.01745,1.01755,1.01745,1.01755,8600000.0
2008-05-02 08:00:00,1.0177,1.0177,1.0177,1.0177,200000.0
2008-05-02 08:01:00,1.01785,1.0179,1.0177,1.0177,12500000.0
2008-05-02 08:02:00,1.018,1.0185,1.018,1.0185,11300000.0
2008-05-02 08:03:00,1.01865,1.0187,1.0185,1.01865,9900000.0
2008-05-02 08:04:00,1.0188,1.0188,1.0187,1.01875,4200000.0
2008-05-02 08:05:00,1.01895,1.019,1.0185,1.0185,16700000.0
2008-05-02 08:06:00,1.01835,1.01835,1.01785,1.01785,19700000.0
2008-05-02 08:07:00,1.01785,1.0181,1.01785,1.0181,8000000.0
2008-05-02 08:08:00,1.0181,1.01815,1.018,1.01815,1700000.0
2008-05-02 08:09:00,1.01805,1.01805,1.018,1.018,2700000.0
2008-05-02 08:10:00,1.01795,1.01795,1.0179,1.0179,5600000.0
2008-05-02 08:11:00,1.01795,1.01795,1.01765,1.01765,14600000.0
2008-05-02 08:12:00,1.0177,1.01775,1.0177,1.01775,500000.0
2008-05-02 08:13:00,1.01761,1.01771,1.01748,1.0176,11800000.0
2008-05-02 08:14:00,1.0179,1.0179,1.0177,1.0177,9300000.0
2008-05-02 08:15:00,1.0177,1.0177,1.0175,1.0175,4700000.0
2008-05-02 08:16:00,1.01746,1.01772,1.01727,1.01732,25600000.0
2008-05-02 08:17:00,1.0176,1.01765,1.0175,1.0176,2300000.0
2008-05-02 08:18:00,1.01765,1.01765,1.0176,1.0176,1400000.0
2008-05-02 08:19:00,1.0176,1.0176,1.0175,1.01755,13900000.0
2008-05-02 08:20:00,1.01765,1.01775,1.01765,1.01775,11900000.0
2008-05-02 08:21:00,1.01785,1.01795,1.01785,1.01785,1000000.0
2008-05-02 08:22:00,1.01785,1.0179,1.01785,1.0179,200000.0
2008-05-02 08:23:00,1.01795,1.0182,1.01795,1.0182,5700000.0
2008-05-02 08:24:00,1.0182,1.0186,1.0182,1.0186,1600000.0
2008-05-02 08:25:00,1.01875,1.01875,1.0187,1.01875,2300000.0
2008-05-02 08:26:00,1.01875,1.0188,1.0187,1.0188,18200000.0
2008-05-02 08:27:00,1.01895,1.01905,1.01895,1.01905,2900000.0
2008-05-02 08:28:00,1.01905,1.0193,1.01895,1.0193,10600000.0
2008-05-02 08:29:00,1.0193,1.0197,1.0192,1.0195,50000000.0
2008-05-02 08:30:00,1.0195,1.01955,1.0192,1.0193,12300000.0
2008-05-02 08:31:00,1.0191,1.01914,1.01872,1.01898,9900000.0
2008-05-02 08:32:00,1.0194,1.01945,1.01935,1.01945,36600001.0
2008-05-02 08:33:00,1.01945,1.01945,1.0182,1.0187,75000000.0
2008-05-02 08:34:00,1.01885,1.01885,1.01825,1.01865,33200000.0
2008-05-02 08:35:00,1.0187,1.0188,1.01815,1.01815,58600000.0
2008-05-02 08:36:00,1.0181,1.0182,1.01785,1.0182,38100000.0
2008-05-02 08:37:00,1.0182,1.0183,1.01805,1.0181,22100000.0
2008-05-02 08:38:00,1.0181,1.0181,1.01795,1.01795,4400000.0
2008-05-02 08:39:00,1.0181,1.0183,1.01785,1.01795,83800000.0
2008-05-02 08:40:00,1.018,1.01845,1.018,1.01815,13300000.0
2008-05-02 08:41:00,1.0181,1.0181,1.0181,1.0181,1700000.0
2008-05-02 08:42:00,1.0182,1.0183,1.0182,1.0183,3200000.0
2008-05-02 08:43:00,1.0183,1.0184,1.0183,1.0184,1600000.0
2008-05-02 08:44:00,1.0184,1.0184,1.018,1.0183,24500000.0
2008-05-02 08:45:00,1.0183,1.0184,1.0183,1.0184,3100000.0
2008-05-02 08:46:00,1.0184,1.0184,1.0183,1.0184,4700000.0
2008-05-02 08:47:00,1.01807,1.01818,1.01806,1.01806,5400000.0
2008-05-02 08:48:00,1.0185,1.0187,1.01845,1.01845,5700000.0
2008-05-02 08:49:00,1.01845,1.01845,1.0184,1.0184,1700000.0
2008-05-02 08:50:00,1.0184,1.0185,1.0183,1.0184,22800000.0
2008-05-02 08:51:00,1.0185,1.0194,1.0185,1.01925,59200000.0
2008-05-02 08:52:00,1.01925,1.01945,1.0192,1.0194,27800000.0
2008-05-02 08:53:00,1.01935,1.0194,1.01935,1.0194,12200000.0
2008-05-02 08:54:00,1.0194,1.0197,1.0194,1.0197,5000000.0
2008-05-02 08:55:00,1.0197,1.0197,1.0195,1.0195,1000000.0
2008-05-02 08:56:00,1.0197,1.02005,1.0197,1.02005,14200000.0
2008-05-02 08:57:00,1.02015,1.02025,1.02015,1.02015,18100000.0
2008-05-02 08:58:00,1.02015,1.02015,1.0194,1.01975,13700000.0
2008-05-02 08:59:00,1.0197,1.01975,1.01965,1.01975,800000.0
2008-05-02 09:00:00,1.01975,1.01985,1.01945,1.01945,13000000.0
2008-05-02 09:01:00,1.01945,1.01945,1.01925,1.01925,3500000.0
2008-05-02 09:02:00,1.0193,1.0193,1.0192,1.0192,2400000.0
2008-05-02 09:03:00,1.0192,1.0192,1.0192,1.0192,400000.0
2008-05-02 09:04:00,1.0192,1.01925,1.0188,1.0188,42700000.0
2008-05-02 09:05:00,1.01875,1.01875,1.0187,1.0187,2000000.0
2008-05-02 09:06:00,1.01865,1.0188,1.0186,1.0188,4100000.0
2008-05-02 09:07:00,1.0187,1.019,1.0186,1.019,20600000.0
2008-05-02 09:08:00,1.019,1.01905,1.01865,1.01865,12200000.0
2008-05-02 09:09:00,1.0187,1.0187,1.0187,1.0187,400000.0
2008-05-02 09:10:00,1.01865,1.01865,1.01865,1.01865,100000.0
2008-05-02 09:11:00,1.01865,1.01865,1.01865,1.01865,4200000.0
2008-05-02 09:12:00,1.01848,1.01856,1.0183,1.0185,24200000.0
2008-05-02 09:13:00,1.01865,1.01865,1.0186,1.01865,2000000.0
2008-05-02 09:14:00,1.01824,1.01855,1.01824,1.0184,15400000.0
2008-05-02 09:15:00,1.0186,1.01865,1.0186,1.01865,1000000.0
2008-05-02 09:16:00,1.0187,1.0187,1.01865,1.0187,1700000.0
2008-05-02 09:17:00,1.0187,1.0187,1.0186,1.0186,2800000.0
2008-05-02 09:18:00,1.01875,1.01875,1.0186,1.0186,5900000.0
2008-05-02 09:19:00,1.01865,1.01865,1.01865,1.01865,1600000.0
2008-05-02 09:20:00,1.01838,1.01847,1.01832,1.01847,8900000.0
2008-05-02 09:21:00,1.01865,1.01865,1.01865,1.01865,1600000.0
2008-05-02 09:22:00,1.01865,1.01865,1.01865,1.01865,3200000.0
2008-05-02 09:23:00,1.01865,1.0187,1.01865,1.01865,3300000.0
2008-05-02 09:24:00,1.0187,1.0187,1.0187,1.0187,300000.0
2008-05-02 09:25:00,1.0187,1.0188,1.0187,1.0188,1800000.0
2008-05-02 09:26:00,1.01885,1.0192,1.01885,1.0192,4100000.0
2008-05-02 09:27:00,1.0192,1.01965,1.0192,1.0196,11400000.0
2008-05-02 09:28:00,1.01965,1.01985,1.0193,1.0193,25100000.0
2008-05-02 09:29:00,1.0193,1.0195,1.0193,1.0195,2800000.0
2008-05-02 09:30:00,1.01945,1.01945,1.01945,1.01945,600000.0
2008-05-02 09:31:00,1.01945,1.01945,1.01945,1.01945,800000.0
2008-05-02 09:32:00,1.0193,1.0193,1.01917,1.01917,16800000.0
2008-05-02 09:33:00,1.0194,1.01945,1.0194,1.0194,7600000.0
2008-05-02 09:34:00,1.01945,1.0201,1.01945,1.0201,34500000.0
2008-05-02 09:35:00,1.0201,1.0201,1.02,1.02,3800000.0
2008-05-02 09:36:00,1.02005,1.0207,1.02,1.02065,14400000.0
2008-05-02 09:37:00,1.0206,1.0206,1.0204,1.0204,12700000.0
2008-05-02 09:38:00,1.0204,1.0208,1.0204,1.0208,7100000.0
2008-05-02 09:39:00,1.0209,1.0218,1.0209,1.02145,20300000.0
2008-05-02 09:40:00,1.0215,1.02155,1.02125,1.0214,25600000.0
2008-05-02 09:41:00,1.02145,1.02145,1.02135,1.0214,3300000.0
2008-05-02 09:42:00,1.02135,1.0218,1.02135,1.0218,18700000.0
2008-05-02 09:43:00,1.02175,1.02175,1.0217,1.02175,700000.0
2008-05-02 09:44:00,1.0217,1.02175,1.0217,1.0217,1400000.0
2008-05-02 09:45:00,1.0217,1.02175,1.02125,1.02125,22900000.0
2008-05-02 09:46:00,1.02125,1.02145,1.02125,1.0214,11300000.0
2008-05-02 09:47:00,1.02145,1.02145,1.021,1.021,5000000.0
2008-05-02 09:48:00,1.02105,1.0211,1.0207,1.0208,20900000.0
2008-05-02 09:49:00,1.0208,1.0208,1.02055,1.0208,12500000.0
2008-05-02 09:50:00,1.02085,1.02105,1.02085,1.02105,12300000.0
2008-05-02 09:51:00,1.021,1.02135,1.021,1.02115,5200000.0
2008-05-02 09:52:00,1.02125,1.0213,1.0209,1.021,8000000.0
2008-05-02 09:53:00,1.021,1.0211,1.021,1.021,5200000.0
2008-05-02 09:54:00,1.02105,1.0212,1.02105,1.0212,5000000.0
2008-05-02 09:55:00,1.0212,1.02125,1.021,1.02105,15300000.0
2008-05-02 09:56:00,1.02115,1.0213,1.02105,1.0212,24700000.0
2008-05-02 09:57:00,1.02125,1.0213,1.02095,1.02095,25600000.0
2008-05-02 09:58:00,1.0209,1.02115,1.0209,1.021,8500000.0
2008-05-02 09:59:00,1.021,1.02145,1.021,1.02115,25400000.0
2008-05-02 10:00:00,1.02115,1.02125,1.02075,1.02105,61700000.0
2008-05-02 10:01:00,1.02105,1.02105,1.02075,1.02085,2300000.0
2008-05-02 10:02:00,1.02085,1.02085,1.02065,1.02065,3400000.0
2008-05-02 10:03:00,1.0206,1.0206,1.0196,1.02005,30000000.0
2008-05-02 10:04:00,1.02015,1.0203,1.01995,1.01995,14200000.0
2008-05-02 10:05:00,1.01995,1.02005,1.01995,1.02005,400000.0
2008-05-02 10:06:00,1.0201,1.02015,1.0199,1.0199,1000000.0
2008-05-02 10:07:00,1.0199,1.0199,1.01865,1.0189,55700000.0
2008-05-02 10:08:00,1.0189,1.0189,1.0181,1.0181,32000000.0
2008-05-02 10:09:00,1.0181,1.01885,1.01805,1.01875,99700000.0
2008-05-02 10:10:00,1.01875,1.01875,1.0181,1.0185,54600000.0
2008-05-02 10:11:00,1.0185,1.0186,1.0185,1.0186,1200000.0
2008-05-02 10:12:00,1.0187,1.01895,1.0187,1.0188,9100000.0
2008-05-02 10:13:00,1.01885,1.01945,1.01885,1.01945,42800000.0
2008-05-02 10:14:00,1.0195,1.01985,1.0195,1.0198,21600000.0
2008-05-02 10:15:00,1.01975,1.01975,1.01945,1.01955,20400000.0
2008-05-02 10:16:00,1.0195,1.01975,1.01945,1.01975,9900000.0
2008-05-02 10:17:00,1.01995,1.02025,1.01975,1.01985,9000000.0
2008-05-02 10:18:00,1.0198,1.0199,1.01955,1.01955,9100000.0
2008-05-02 10:19:00,1.01965,1.0199,1.01965,1.0199,5800000.0
2008-05-02 10:20:00,1.01995,1.0202,1.0199,1.0202,1700000.0
2008-05-02 10:21:00,1.02015,1.0205,1.02015,1.0203,10700000.0
2008-05-02 10:22:00,1.0203,1.0203,1.0203,1.0203,100000.0
2008-05-02 10:23:00,1.0202,1.0202,1.0202,1.0202,100000.0
2008-05-02 10:24:00,1.0201,1.0202,1.02005,1.0202,37800000.0
2008-05-02 10:25:00,1.02005,1.0202,1.0198,1.0198,43700000.0
2008-05-02 10:26:00,1.0198,1.01995,1.0198,1.01995,1000000.0
2008-05-02 10:27:00,1.01995,1.02015,1.0198,1.0198,16200000.0
2008-05-02 10:28:00,1.01985,1.0199,1.01975,1.01985,8400000.0
2008-05-02 10:29:00,1.01922,1.01972,1.01922,1.01945,45900000.0
2008-05-02 10:30:00,1.01985,1.01985,1.01985,1.01985,2600000.0
2008-05-02 10:31:00,1.01985,1.02015,1.01985,1.0201,17100000.0
2008-05-02 10:32:00,1.0202,1.02035,1.02,1.02005,2200000.0
2008-05-02 10:33:00,1.0201,1.0201,1.0201,1.0201,200000.0
2008-05-02 10:34:00,1.0201,1.0201,1.0201,1.0201,300000.0
2008-05-02 10:35:00,1.0201,1.02025,1.0201,1.02015,2600000.0
2008-05-02 10:36:00,1.02015,1.02015,1.0201,1.0201,400000.0
2008-05-02 10:37:00,1.02015,1.0202,1.02005,1.0201,18300000.0
2008-05-02 10:38:00,1.02005,1.02005,1.01995,1.02,1800000.0
2008-05-02 10:39:00,1.02,1.02,1.02,1.02,300000.0
2008-05-02 10:40:00,1.02002,1.02002,1.01969,1.0198,114600000.0
2008-05-02 10:41:00,1.02,1.02,1.02,1.02,200000.0
2008-05-02 10:42:00,1.02,1.02,1.02,1.02,600000.0
2008-05-02 10:43:00,1.01995,1.01995,1.01935,1.01935,22500000.0
2008-05-02 10:44:00,1.01925,1.0193,1.0184,1.0185,28200000.0
2008-05-02 10:45:00,1.01845,1.01875,1.01845,1.01845,17800000.0
2008-05-02 10:46:00,1.01845,1.01845,1.01805,1.01815,20500000.0
2008-05-02 10:47:00,1.01815,1.0184,1.01805,1.0184,18838640.0
2008-05-02 10:48:00,1.01835,1.01835,1.01835,1.01835,1109660.0
2008-05-02 10:49:00,1.01835,1.01835,1.01835,1.01835,1219320.0
2008-05-02 10:50:00,1.01835,1.01835,1.01835,1.01835,491592.0
2008-05-02 10:51:00,1.01835,1.01835,1.01835,1.01835,163864.0
2008-05-02 10:52:00,1.01835,1.01835,1.0181,1.0181,10681932.0
2008-05-02 10:53:00,1.0181,1.0181,1.018,1.018,3700000.0
2008-05-02 10:54:00,1.01805,1.01815,1.0178,1.0178,11000000.0
2008-05-02 10:55:00,1.0178,1.0178,1.01745,1.01765,18800000.0
2008-05-02 10:56:00,1.01765,1.01765,1.01745,1.01745,38900000.0
2008-05-02 10:57:00,1.01755,1.01765,1.0175,1.0175,3200000.0
2008-05-02 10:58:00,1.0175,1.0175,1.01745,1.0175,4100000.0
2008-05-02 10:59:00,1.0176,1.0176,1.0176,1.0176,200000.0
2008-05-02 11:00:00,1.0176,1.0176,1.01745,1.01745,6100000.0
2008-05-02 11:01:00,1.01745,1.01775,1.01745,1.01765,20600000.0
2008-05-02 11:02:00,1.01765,1.01765,1.01745,1.01755,14300000.0
2008-05-02 11:03:00,1.01755,1.01765,1.0174,1.0175,35200000.0
2008-05-02 11:04:00,1.0175,1.018,1.01745,1.01775,9600000.0
2008-05-02 11:05:00,1.0177,1.0179,1.0177,1.01775,4900000.0
2008-05-02 11:06:00,1.01775,1.01775,1.01775,1.01775,200000.0
2008-05-02 11:07:00,1.01765,1.0177,1.01755,1.01765,26400000.0
2008-05-02 11:08:00,1.01765,1.01765,1.0175,1.0175,15700000.0
2008-05-02 11:09:00,1.01755,1.01765,1.01755,1.0176,800000.0
2008-05-02 11:10:00,1.0176,1.0178,1.01755,1.01775,30300000.0
2008-05-02 11:11:00,1.01775,1.01795,1.01775,1.01795,27700000.0
2008-05-02 11:12:00,1.01795,1.01795,1.01775,1.0178,17600000.0
2008-05-02 11:13:00,1.01785,1.0179,1.01775,1.01775,15900000.0
2008-05-02 11:14:00,1.01775,1.018,1.01775,1.018,51800000.0
2008-05-02 11:15:00,1.01805,1.0181,1.01785,1.0181,59200000.0
2008-05-02 11:16:00,1.0181,1.0181,1.01795,1.01795,5200000.0
2008-05-02 11:17:00,1.0179,1.01825,1.0178,1.01825,45900000.0
2008-05-02 11:18:00,1.01825,1.01845,1.018,1.01805,239200000.0
2008-05-02 11:19:00,1.01805,1.0181,1.01775,1.0178,35500000.0
2008-05-02 11:20:00,1.01785,1.0179,1.01785,1.0179,200000.0
2008-05-02 11:21:00,1.018,1.018,1.01795,1.01795,6000000.0
2008-05-02 11:22:00,1.01795,1.01795,1.0177,1.0177,3100000.0
2008-05-02 11:23:00,1.0178,1.01785,1.0178,1.01785,400000.0
2008-05-02 11:24:00,1.0178,1.0179,1.01775,1.01785,2300000.0
2008-05-02 11:25:00,1.0179,1.0179,1.01775,1.0178,3000000.0
2008-05-02 11:26:00,1.01785,1.01795,1.01785,1.01795,11600000.0
2008-05-02 11:27:00,1.01795,1.01795,1.01785,1.01785,11500000.0
2008-05-02 11:28:00,1.0179,1.0179,1.0179,1.0179,300000.0
2008-05-02 11:29:00,1.01795,1.01795,1.01785,1.0179,2000000.0
2008-05-02 11:30:00,1.01785,1.01785,1.0178,1.0178,6500000.0
2008-05-02 11:31:00,1.01775,1.01775,1.01725,1.01725,25600000.0
2008-05-02 11:32:00,1.01725,1.01725,1.01725,1.01725,1400000.0
2008-05-02 11:33:00,1.01725,1.01725,1.01725,1.01725,1800000.0
2008-05-02 11:34:00,1.01725,1.01725,1.01695,1.01695,16200000.0
2008-05-02 11:35:00,1.01695,1.0172,1.01695,1.017,15800000.0
2008-05-02 11:36:00,1.017,1.01715,1.01695,1.01705,21200000.0
2008-05-02 11:37:00,1.0171,1.01715,1.017,1.017,35400000.0
2008-05-02 11:38:00,1.01695,1.0171,1.01685,1.0169,45400000.0
2008-05-02 11:39:00,1.0169,1.01695,1.01675,1.0169,55500000.0
2008-05-02 11:40:00,1.0169,1.01695,1.0169,1.01695,4100000.0
2008-05-02 11:41:00,1.01695,1.01705,1.0169,1.01695,20500000.0
2008-05-02 11:42:00,1.017,1.01705,1.01695,1.01705,30000000.0
2008-05-02 11:43:00,1.01705,1.01705,1.01705,1.01705,64500000.0
2008-05-02 11:44:00,1.01715,1.0175,1.01715,1.0175,32500000.0
2008-05-02 11:45:00,1.0175,1.0175,1.01745,1.01745,5200000.0
2008-05-02 11:46:00,1.01745,1.01745,1.01745,1.01745,6200000.0
2008-05-02 11:47:00,1.01745,1.01775,1.0174,1.01755,40200000.0
2008-05-02 11:48:00,1.01755,1.01755,1.0172,1.01725,29900000.0
2008-05-02 11:49:00,1.01735,1.01735,1.0172,1.01735,41700000.0
2008-05-02 11:50:00,1.01735,1.01735,1.01705,1.01735,82900000.0
2008-05-02 11:51:00,1.01735,1.01745,1.01715,1.01745,44200000.0
2008-05-02 11:52:00,1.0175,1.01755,1.01745,1.01755,8300000.0
2008-05-02 11:53:00,1.01745,1.01745,1.0174,1.01745,4500000.0
2008-05-02 11:54:00,1.0175,1.0175,1.0175,1.0175,800000.0
2008-05-02 11:55:00,1.0174,1.0174,1.01695,1.01725,65600000.0
2008-05-02 11:56:00,1.01725,1.01725,1.01695,1.017,62500000.0
2008-05-02 11:57:00,1.017,1.01725,1.017,1.01705,34500000.0
2008-05-02 11:58:00,1.017,1.01715,1.017,1.01715,3300000.0
2008-05-02 11:59:00,1.0172,1.01745,1.0171,1.0172,6900000.0
2008-05-02 12:00:00,1.01725,1.01725,1.01725,1.01725,100000.0
2008-05-02 12:01:00,1.0172,1.0172,1.0169,1.01695,23300000.0
2008-05-02 12:02:00,1.01705,1.0172,1.01705,1.0171,9200000.0
2008-05-02 12:03:00,1.0171,1.0172,1.017,1.017,20500000.0
2008-05-02 12:04:00,1.0171,1.0171,1.0171,1.0171,500000.0
2008-05-02 12:05:00,1.01715,1.01715,1.0171,1.0171,1400000.0
2008-05-02 12:06:00,1.01715,1.0173,1.01705,1.01705,45700000.0
2008-05-02 12:07:00,1.01705,1.01705,1.01705,1.01705,7200000.0
2008-05-02 12:08:00,1.01686,1.0171,1.01686,1.0171,29400000.0
2008-05-02 12:09:00,1.01705,1.0171,1.01705,1.0171,32700000.0
2008-05-02 12:10:00,1.0171,1.0173,1.0171,1.0173,82700000.0
2008-05-02 12:11:00,1.01725,1.01735,1.0172,1.01725,21900000.0
2008-05-02 12:12:00,1.01725,1.01725,1.01715,1.01715,5800000.0
2008-05-02 12:13:00,1.01725,1.01725,1.01725,1.01725,600000.0
2008-05-02 12:14:00,1.01725,1.01725,1.01715,1.01715,8500000.0
2008-05-02 12:15:00,1.01715,1.01725,1.0171,1.01725,700000.0
2008-05-02 12:16:00,1.01725,1.01735,1.01725,1.0173,8200000.0
2008-05-02 12:17:00,1.01725,1.01725,1.0168,1.0168,20600000.0
2008-05-02 12:18:00,1.0168,1.0168,1.01665,1.0168,15500000.0
2008-05-02 12:19:00,1.0168,1.01685,1.0167,1.0167,5000000.0
2008-05-02 12:20:00,1.0167,1.0169,1.0167,1.0167,14700000.0
2008-05-02 12:21:00,1.01665,1.0167,1.01655,1.01655,62400000.0
2008-05-02 12:22:00,1.01655,1.01655,1.01645,1.01645,6900000.0
2008-05-02 12:23:00,1.01645,1.017,1.01645,1.017,16600000.0
2008-05-02 12:24:00,1.01705,1.01705,1.01655,1.0167,62900000.0
2008-05-02 12:25:00,1.01675,1.0168,1.0167,1.0167,5000000.0
2008-05-02 12:26:00,1.0167,1.01705,1.0167,1.01705,29000000.0
2008-05-02 12:27:00,1.01705,1.01705,1.01685,1.017,4600000.0
2008-05-02 12:28:00,1.01695,1.01695,1.01695,1.01695,100000.0
2008-05-02 12:29:00,1.01685,1.01685,1.01632,1.0167,30500000.0
2008-05-02 12:30:00,1.0169,1.0169,1.0169,1.0169,100000.0
2008-05-02 12:31:00,1.01695,1.01695,1.0167,1.0167,1700000.0
2008-05-02 12:32:00,1.01665,1.01665,1.0165,1.01655,9400000.0
2008-05-02 12:33:00,1.0165,1.01675,1.0165,1.01655,7500000.0
2008-05-02 12:34:00,1.0165,1.0165,1.01635,1.0164,19000000.0
2008-05-02 12:35:00,1.01635,1.01665,1.01635,1.01645,10800000.0
2008-05-02 12:36:00,1.01645,1.0165,1.01635,1.01645,5000000.0
2008-05-02 12:37:00,1.01645,1.01665,1.01635,1.01635,7200000.0
2008-05-02 12:38:00,1.01635,1.01635,1.01635,1.01635,49700000.0
2008-05-02 12:39:00,1.01635,1.01695,1.01635,1.01685,112200000.0
2008-05-02 12:40:00,1.0168,1.01705,1.01665,1.0169,68000001.0
2008-05-02 12:41:00,1.01705,1.0171,1.01675,1.017,4500000.0
2008-05-02 12:42:00,1.01695,1.017,1.0168,1.01685,1400000.0
2008-05-02 12:43:00,1.01695,1.017,1.01665,1.0167,17400000.0
2008-05-02 12:44:00,1.01646,1.01678,1.01604,1.01642,32400000.0
2008-05-02 12:45:00,1.0168,1.01685,1.01655,1.01655,17900000.0
2008-05-02 12:46:00,1.01655,1.01655,1.01645,1.01645,13900000.0
2008-05-02 12:47:00,1.0165,1.0166,1.0165,1.0165,1700000.0
2008-05-02 12:48:00,1.01628,1.01634,1.01604,1.01634,23300000.0
2008-05-02 12:49:00,1.01645,1.01645,1.0164,1.01645,3400000.0
2008-05-02 12:50:00,1.01655,1.01655,1.01645,1.01645,1200000.0
2008-05-02 12:51:00,1.0164,1.0166,1.01635,1.0164,16800000.0
2008-05-02 12:52:00,1.0164,1.0164,1.01585,1.01625,76900000.0
2008-05-02 12:53:00,1.01625,1.01685,1.01625,1.0166,30200000.0
2008-05-02 12:54:00,1.01655,1.01655,1.0163,1.0165,9800000.0
2008-05-02 12:55:00,1.01645,1.0167,1.01625,1.0167,31000000.0
2008-05-02 12:56:00,1.01665,1.01665,1.01665,1.01665,1100000.0
2008-05-02 12:57:00,1.0166,1.0171,1.0166,1.0171,15800000.0
2008-05-02 12:58:00,1.01705,1.01705,1.01705,1.01705,2900000.0
2008-05-02 12:59:00,1.0171,1.01745,1.0171,1.0173,4400000.0
2008-05-02 13:00:00,1.01735,1.01735,1.0173,1.01735,4300000.0
2008-05-02 13:01:00,1.01735,1.01815,1.01735,1.0181,22800000.0
2008-05-02 13:02:00,1.01815,1.0182,1.0177,1.0177,33200000.0
2008-05-02 13:03:00,1.01785,1.01785,1.01755,1.01755,12500000.0
2008-05-02 13:04:00,1.01745,1.01745,1.0173,1.01745,10300000.0
2008-05-02 13:05:00,1.0174,1.01775,1.0174,1.01765,6500000.0
2008-05-02 13:06:00,1.0177,1.01775,1.0177,1.01775,300000.0
2008-05-02 13:07:00,1.0179,1.01795,1.0178,1.0178,1400000.0
2008-05-02 13:08:00,1.01775,1.01805,1.01775,1.01805,6500000.0
2008-05-02 13:09:00,1.0181,1.01815,1.01805,1.01815,16600000.0
2008-05-02 13:10:00,1.0181,1.01825,1.01805,1.01825,75300000.0
2008-05-02 13:11:00,1.01825,1.0183,1.0182,1.0183,9500000.0
2008-05-02 13:12:00,1.01825,1.0183,1.01825,1.0183,1100000.0
2008-05-02 13:13:00,1.01835,1.01865,1.01835,1.01865,800000.0
2008-05-02 13:14:00,1.01865,1.01875,1.0177,1.01775,42600000.0
2008-05-02 13:15:00,1.0177,1.01795,1.0177,1.01775,3800000.0
2008-05-02 13:16:00,1.0177,1.01785,1.01765,1.01785,11400000.0
2008-05-02 13:17:00,1.0179,1.01825,1.0179,1.01805,6300000.0
2008-05-02 13:18:00,1.018,1.018,1.0177,1.0177,4500000.0
2008-05-02 13:19:00,1.0177,1.0177,1.01735,1.01745,20200000.0
2008-05-02 13:20:00,1.01755,1.01755,1.01735,1.0175,15900000.0
2008-05-02 13:21:00,1.01725,1.01732,1.01714,1.01721,13000000.0
2008-05-02 13:22:00,1.0172,1.0174,1.01708,1.01731,10600000.0
2008-05-02 13:23:00,1.01703,1.01727,1.01703,1.01727,16700000.0
2008-05-02 13:24:00,1.01728,1.01733,1.01724,1.01725,9900000.0
2008-05-02 13:25:00,1.01755,1.01755,1.0175,1.0175,2200000.0
2008-05-02 13:26:00,1.0175,1.0175,1.0175,1.0175,400000.0
2008-05-02 13:27:00,1.0175,1.0175,1.0173,1.01735,13600000.0
2008-05-02 13:28:00,1.01735,1.01735,1.0173,1.0173,2200000.0
2008-05-02 13:29:00,1.0173,1.0174,1.0173,1.0174,1600000.0
2008-05-02 13:30:00,1.01735,1.01745,1.0173,1.0173,10100000.0
2008-05-02 13:31:00,1.0174,1.0175,1.0173,1.01745,21900000.0
2008-05-02 13:32:00,1.01745,1.01775,1.01745,1.01745,38300000.0
2008-05-02 13:33:00,1.0175,1.0175,1.0174,1.0174,3400000.0
2008-05-02 13:34:00,1.01719,1.01731,1.01696,1.01715,26400000.0
2008-05-02 13:35:00,1.01735,1.01735,1.01735,1.01735,1200000.0
2008-05-02 13:36:00,1.0174,1.0175,1.0174,1.01745,8600000.0
2008-05-02 13:37:00,1.0174,1.01745,1.0173,1.01735,23200000.0
2008-05-02 13:38:00,1.0173,1.0173,1.0171,1.0171,3814485.0
2008-05-02 13:39:00,1.01705,1.01705,1.01665,1.01665,36200000.0
2008-05-02 13:40:00,1.01655,1.01655,1.01625,1.01625,54200000.0
2008-05-02 13:41:00,1.0163,1.01665,1.0163,1.0166,86500000.0
2008-05-02 13:42:00,1.0166,1.01685,1.0166,1.01675,12500000.0
2008-05-02 13:43:00,1.01675,1.01675,1.01665,1.01665,33200000.0
2008-05-02 13:44:00,1.0167,1.01675,1.01645,1.01645,66100000.0
2008-05-02 13:45:00,1.01635,1.01635,1.01535,1.01555,260400000.0
2008-05-02 13:46:00,1.0156,1.0156,1.0149,1.01555,124900000.0
2008-05-02 13:47:00,1.01545,1.01565,1.01505,1.01505,115100000.0
2008-05-02 13:48:00,1.01505,1.01505,1.01475,1.01485,140200000.0
2008-05-02 13:49:00,1.01485,1.01525,1.0148,1.01515,68900000.0
2008-05-02 13:50:00,1.01515,1.01545,1.01515,1.01545,88100000.0
2008-05-02 13:51:00,1.01555,1.01555,1.01545,1.01545,12900000.0
2008-05-02 13:52:00,1.01545,1.01555,1.01545,1.01555,64200000.0
2008-05-02 13:53:00,1.01555,1.01565,1.01555,1.01565,36500000.0
2008-05-02 13:54:00,1.01565,1.01565,1.01565,1.01565,8500000.0
2008-05-02 13:55:00,1.01565,1.01565,1.01535,1.01545,71700000.0
2008-05-02 13:56:00,1.01545,1.01555,1.01545,1.01545,2000000.0
2008-05-02 13:57:00,1.01545,1.01545,1.01535,1.01545,3500000.0
2008-05-02 13:58:00,1.01545,1.01545,1.01545,1.01545,2300000.0
2008-05-02 13:59:00,1.01545,1.01545,1.01545,1.01545,5900000.0
2008-05-02 14:00:00,1.01545,1.01545,1.01525,1.0153,23000000.0
2008-05-02 14:01:00,1.0153,1.01545,1.01505,1.01505,54100000.0
2008-05-02 14:02:00,1.01495,1.01515,1.0148,1.01485,92200000.0
2008-05-02 14:03:00,1.01485,1.01505,1.01485,1.01495,70400000.0
2008-05-02 14:04:00,1.01495,1.01515,1.01495,1.01505,37900000.0
2008-05-02 14:05:00,1.01505,1.0152,1.01505,1.0151,27000000.0
2008-05-02 14:06:00,1.01525,1.01545,1.01515,1.01545,21300000.0
2008-05-02 14:07:00,1.01545,1.01565,1.01535,1.01555,35600000.0
2008-05-02 14:08:00,1.01555,1.01575,1.01555,1.01565,46400000.0
2008-05-02 14:09:00,1.01565,1.01575,1.01565,1.01575,7300000.0
2008-05-02 14:10:00,1.01575,1.01615,1.01565,1.0161,22900000.0
2008-05-02 14:11:00,1.01605,1.0164,1.01595,1.0164,46900000.0
2008-05-02 14:12:00,1.0164,1.0164,1.01615,1.0162,19500000.0
2008-05-02 14:13:00,1.01605,1.01625,1.016,1.01625,41100000.0
2008-05-02 14:14:00,1.01625,1.01665,1.01625,1.01665,18800000.0
2008-05-02 14:15:00,1.0166,1.01765,1.0166,1.01665,30300000.0
2008-05-02 14:16:00,1.01665,1.01665,1.0164,1.01655,6200000.0
2008-05-02 14:17:00,1.01655,1.01675,1.0165,1.0167,1700000.0
2008-05-02 14:18:00,1.01665,1.01665,1.01635,1.01635,21900000.0
2008-05-02 14:19:00,1.01635,1.01665,1.0162,1.01635,72400000.0
2008-05-02 14:20:00,1.01635,1.01665,1.01605,1.0164,47300000.0
2008-05-02 14:21:00,1.01635,1.01685,1.01635,1.0167,26300000.0
2008-05-02 14:22:00,1.01685,1.0177,1.01685,1.01735,115200000.0
2008-05-02 14:23:00,1.01735,1.0174,1.017,1.01715,33800000.0
2008-05-02 14:24:00,1.017,1.017,1.016,1.01615,133300000.0
2008-05-02 14:25:00,1.01615,1.01635,1.01545,1.01575,119300000.0
2008-05-02 14:26:00,1.01575,1.01605,1.01565,1.01565,35000000.0
2008-05-02 14:27:00,1.01575,1.0158,1.01535,1.01575,45300000.0
2008-05-02 14:28:00,1.0158,1.01595,1.0156,1.0158,9100000.0
2008-05-02 14:29:00,1.0158,1.01625,1.0155,1.01555,57700000.0
2008-05-02 14:30:00,1.01555,1.0185,1.01555,1.01845,270000000.0
2008-05-02 14:31:00,1.01845,1.02045,1.01765,1.0193,665399998.0
2008-05-02 14:32:00,1.01955,1.02135,1.0193,1.0208,519500000.0
2008-05-02 14:33:00,1.02075,1.02085,1.01955,1.01985,218500000.0
2008-05-02 14:34:00,1.01995,1.0203,1.01905,1.01905,145399999.0
2008-05-02 14:35:00,1.01925,1.0197,1.01915,1.0197,55000000.0
2008-05-02 14:36:00,1.01955,1.0196,1.01935,1.01935,13200000.0
2008-05-02 14:37:00,1.0194,1.02015,1.01915,1.01995,108300000.0
2008-05-02 14:38:00,1.01995,1.02015,1.01945,1.01945,63600000.0
2008-05-02 14:39:00,1.0194,1.01995,1.0194,1.0197,38000000.0
2008-05-02 14:40:00,1.01975,1.01975,1.0193,1.01955,109100001.0
2008-05-02 14:41:00,1.01955,1.01955,1.01855,1.0187,56600000.0
2008-05-02 14:42:00,1.01875,1.01925,1.0187,1.01925,43700000.0
2008-05-02 14:43:00,1.01925,1.01925,1.01885,1.0189,64100000.0
2008-05-02 14:44:00,1.0189,1.0189,1.0175,1.0176,59800000.0
2008-05-02 14:45:00,1.01775,1.0181,1.0175,1.0176,62800000.0
2008-05-02 14:46:00,1.01765,1.0178,1.01655,1.01735,166999999.0
2008-05-02 14:47:00,1.01735,1.0175,1.0172,1.0174,39500000.0
2008-05-02 14:48:00,1.0174,1.0178,1.01635,1.0167,85500000.0
2008-05-02 14:49:00,1.01665,1.01755,1.01665,1.01755,58600000.0
2008-05-02 14:50:00,1.01745,1.01805,1.0174,1.01805,60600000.0
2008-05-02 14:51:00,1.018,1.018,1.0178,1.0178,12800000.0
2008-05-02 14:52:00,1.01775,1.01805,1.01775,1.01795,44400000.0
2008-05-02 14:53:00,1.018,1.018,1.0178,1.0178,7400000.0
2008-05-02 14:54:00,1.0178,1.0178,1.0175,1.01755,19600000.0
2008-05-02 14:55:00,1.01755,1.01765,1.01745,1.01755,15600000.0
2008-05-02 14:56:00,1.01755,1.01785,1.01745,1.01785,22500000.0
2008-05-02 14:57:00,1.0178,1.01825,1.01775,1.01815,88400000.0
2008-05-02 14:58:00,1.01815,1.01845,1.01815,1.01835,50100000.0
2008-05-02 14:59:00,1.01835,1.0195,1.01835,1.01945,82400000.0
2008-05-02 15:00:00,1.01945,1.02025,1.0193,1.02005,126800000.0
2008-05-02 15:01:00,1.02005,1.02105,1.01985,1.02095,80100000.0
2008-05-02 15:02:00,1.02095,1.02095,1.02045,1.02055,65100000.0
2008-05-02 15:03:00,1.02045,1.0205,1.02015,1.02035,18900000.0
2008-05-02 15:04:00,1.0204,1.02085,1.0204,1.0205,27300000.0
2008-05-02 15:05:00,1.02045,1.02095,1.02045,1.02095,96100000.0
2008-05-02 15:06:00,1.02095,1.0215,1.02035,1.02125,114900000.0
2008-05-02 15:07:00,1.02125,1.02185,1.02125,1.0216,73700000.0
2008-05-02 15:08:00,1.02155,1.0222,1.0215,1.0222,36682518.0
2008-05-02 15:09:00,1.02225,1.02305,1.0222,1.02305,49012205.0
2008-05-02 15:10:00,1.0231,1.02365,1.02265,1.02325,139000000.0
2008-05-02 15:11:00,1.02325,1.02345,1.0231,1.0232,96600000.0
2008-05-02 15:12:00,1.02315,1.0243,1.02315,1.02365,122897684.0
2008-05-02 15:13:00,1.02365,1.02365,1.02275,1.0229,107900000.0
2008-05-02 15:14:00,1.023,1.02325,1.02275,1.023,113400000.0
2008-05-02 15:15:00,1.023,1.02305,1.02265,1.023,133000000.0
2008-05-02 15:16:00,1.02295,1.0233,1.0228,1.02315,44500000.0
2008-05-02 15:17:00,1.02305,1.02315,1.02255,1.02265,36200000.0
2008-05-02 15:18:00,1.02265,1.02275,1.02245,1.02275,20800000.0
2008-05-02 15:19:00,1.02275,1.02315,1.02265,1.0227,32700000.0
2008-05-02 15:20:00,1.02265,1.02295,1.0225,1.0226,24200000.0
2008-05-02 15:21:00,1.02255,1.02275,1.02235,1.02255,15300000.0
2008-05-02 15:22:00,1.0225,1.02255,1.02245,1.02255,6700000.0
2008-05-02 15:23:00,1.0225,1.0227,1.02225,1.02265,34600000.0
2008-05-02 15:24:00,1.0225,1.02275,1.02235,1.02255,24700000.0
2008-05-02 15:25:00,1.02245,1.0225,1.02225,1.02245,51700000.0
2008-05-02 15:26:00,1.02245,1.02275,1.02245,1.02275,22700000.0
2008-05-02 15:27:00,1.02275,1.02275,1.0223,1.0224,21700000.0
2008-05-02 15:28:00,1.02245,1.0225,1.0217,1.02205,63600000.0
2008-05-02 15:29:00,1.02205,1.02215,1.02165,1.02175,33800000.0
2008-05-02 15:30:00,1.0218,1.0218,1.0215,1.02175,23000000.0
2008-05-02 15:31:00,1.02175,1.0218,1.02165,1.0217,16400000.0
2008-05-02 15:32:00,1.02175,1.02225,1.02175,1.02225,45300000.0
2008-05-02 15:33:00,1.0222,1.02225,1.02185,1.02195,47800000.0
2008-05-02 15:34:00,1.02185,1.02185,1.02035,1.02055,88100000.0
2008-05-02 15:35:00,1.02055,1.02075,1.02025,1.0203,68500000.0
2008-05-02 15:36:00,1.0203,1.0208,1.02015,1.02045,80300000.0
2008-05-02 15:37:00,1.02045,1.0206,1.0201,1.0202,160700000.0
2008-05-02 15:38:00,1.0202,1.0205,1.02015,1.0202,74000000.0
2008-05-02 15:39:00,1.02025,1.02055,1.0202,1.02045,90100000.0
2008-05-02 15:40:00,1.02045,1.02055,1.0204,1.02045,146200000.0
2008-05-02 15:41:00,1.02045,1.02095,1.02045,1.0208,115200000.0
2008-05-02 15:42:00,1.0209,1.02115,1.02075,1.02115,139200000.0
2008-05-02 15:43:00,1.02115,1.02125,1.0205,1.02055,103800000.0
2008-05-02 15:44:00,1.0206,1.02065,1.02025,1.02065,33100000.0
2008-05-02 15:45:00,1.02065,1.02095,1.02065,1.0208,12500000.0
2008-05-02 15:46:00,1.0208,1.021,1.0207,1.02075,28700000.0
2008-05-02 15:47:00,1.0207,1.0207,1.02035,1.02065,47100000.0
2008-05-02 15:48:00,1.02065,1.02075,1.0206,1.02065,22500000.0
2008-05-02 15:49:00,1.02065,1.02085,1.0206,1.02065,29000000.0
2008-05-02 15:50:00,1.02065,1.0209,1.02055,1.02075,56600000.0
2008-05-02 15:51:00,1.02075,1.0213,1.02075,1.0209,86300001.0
2008-05-02 15:52:00,1.0209,1.0212,1.02075,1.0211,46300000.0
2008-05-02 15:53:00,1.0211,1.02115,1.0209,1.02105,31700000.0
2008-05-02 15:54:00,1.021,1.02105,1.0208,1.021,26800000.0
2008-05-02 15:55:00,1.021,1.02115,1.02095,1.02115,29500000.0
2008-05-02 15:56:00,1.02115,1.0212,1.0211,1.0211,10100000.0
2008-05-02 15:57:00,1.02105,1.02135,1.02105,1.02125,42800000.0
2008-05-02 15:58:00,1.0212,1.022,1.0212,1.02185,76700000.0
2008-05-02 15:59:00,1.0218,1.02245,1.02175,1.02215,109000000.0
2008-05-02 16:00:00,1.02215,1.0223,1.02175,1.0221,183900001.0
2008-05-02 16:01:00,1.02205,1.0221,1.02145,1.0216,47200000.0
2008-05-02 16:02:00,1.02155,1.02155,1.02145,1.02155,17500000.0
2008-05-02 16:03:00,1.02155,1.02155,1.02145,1.02155,40900000.0
2008-05-02 16:04:00,1.02155,1.02175,1.02155,1.02175,36300000.0
2008-05-02 16:05:00,1.0217,1.022,1.0211,1.02135,31600000.0
2008-05-02 16:06:00,1.02135,1.02135,1.02085,1.0209,51000000.0
2008-05-02 16:07:00,1.021,1.02105,1.02075,1.02095,43800000.0
2008-05-02 16:08:00,1.02095,1.02095,1.02065,1.02075,27400000.0
2008-05-02 16:09:00,1.02075,1.0208,1.02065,1.02065,15200000.0
2008-05-02 16:10:00,1.0206,1.0208,1.02045,1.02075,20800000.0
2008-05-02 16:11:00,1.02075,1.0211,1.02075,1.0208,22500000.0
2008-05-02 16:12:00,1.02085,1.02085,1.02065,1.02065,24600000.0
2008-05-02 16:13:00,1.02065,1.02095,1.02065,1.02075,67000000.0
2008-05-02 16:14:00,1.0207,1.02095,1.0207,1.02085,70600000.0
2008-05-02 16:15:00,1.02085,1.02085,1.0207,1.02075,16000000.0
2008-05-02 16:16:00,1.02075,1.02105,1.02075,1.021,76600000.0
2008-05-02 16:17:00,1.02105,1.02125,1.021,1.02115,49900000.0
2008-05-02 16:18:00,1.02105,1.02145,1.02105,1.02135,70300000.0
2008-05-02 16:19:00,1.02135,1.02145,1.02125,1.0213,28200000.0
2008-05-02 16:20:00,1.0213,1.0214,1.0213,1.02135,10500000.0
2008-05-02 16:21:00,1.0214,1.02165,1.0214,1.0215,46000000.0
2008-05-02 16:22:00,1.02155,1.02155,1.02145,1.02145,84600000.0
2008-05-02 16:23:00,1.02145,1.02185,1.0211,1.02165,60900000.0
2008-05-02 16:24:00,1.02165,1.02165,1.02065,1.02115,48400000.0
2008-05-02 16:25:00,1.0212,1.0217,1.02105,1.02105,44100000.0
2008-05-02 16:26:00,1.02105,1.02105,1.02085,1.02095,22900000.0
2008-05-02 16:27:00,1.02095,1.02105,1.02085,1.021,71600000.0
2008-05-02 16:28:00,1.02105,1.02125,1.02105,1.0212,47100000.0
2008-05-02 16:29:00,1.0212,1.0212,1.021,1.02105,50900000.0
2008-05-02 16:30:00,1.02105,1.02145,1.02105,1.02145,23200000.0
2008-05-02 16:31:00,1.02145,1.02145,1.0214,1.02145,7200000.0
2008-05-02 16:32:00,1.0214,1.02145,1.02105,1.0211,62900000.0
2008-05-02 16:33:00,1.02105,1.0211,1.02105,1.02105,8600000.0
2008-05-02 16:34:00,1.02105,1.02115,1.02065,1.02075,35600000.0
2008-05-02 16:35:00,1.0208,1.021,1.02045,1.0206,53800000.0
2008-05-02 16:36:00,1.02055,1.0207,1.0205,1.0206,35400000.0
2008-05-02 16:37:00,1.02065,1.02095,1.02045,1.0207,56300000.0
2008-05-02 16:38:00,1.02065,1.02095,1.02065,1.02095,72700000.0
2008-05-02 16:39:00,1.02095,1.021,1.02085,1.0209,85200000.0
2008-05-02 16:40:00,1.0209,1.02105,1.0199,1.0199,104000000.0
2008-05-02 16:41:00,1.01975,1.01995,1.0192,1.0195,105300000.0
2008-05-02 16:42:00,1.0195,1.02035,1.01945,1.02015,70700000.0
2008-05-02 16:43:00,1.02015,1.02015,1.0197,1.01975,32800000.0
2008-05-02 16:44:00,1.01975,1.0202,1.0197,1.02005,28000000.0
2008-05-02 16:45:00,1.02,1.0204,1.0199,1.02035,42300000.0
2008-05-02 16:46:00,1.02035,1.02045,1.02025,1.02045,39100000.0
2008-05-02 16:47:00,1.02045,1.02045,1.02,1.0202,15700000.0
2008-05-02 16:48:00,1.02015,1.0202,1.01975,1.01975,27000000.0
2008-05-02 16:49:00,1.0198,1.01985,1.01965,1.0197,34300000.0
2008-05-02 16:50:00,1.01975,1.02035,1.01975,1.0203,16200000.0
2008-05-02 16:51:00,1.0204,1.0204,1.0203,1.02035,2400000.0
2008-05-02 16:52:00,1.02035,1.0206,1.02035,1.02035,21900000.0
2008-05-02 16:53:00,1.02035,1.02055,1.02035,1.02055,14900000.0
2008-05-02 16:54:00,1.02055,1.02055,1.02035,1.02035,9300000.0
2008-05-02 16:55:00,1.02035,1.02065,1.02035,1.0204,22300000.0
2008-05-02 16:56:00,1.02045,1.02055,1.0203,1.0203,7200000.0
2008-05-02 16:57:00,1.02035,1.02035,1.02005,1.02005,14600000.0
2008-05-02 16:58:00,1.02005,1.02005,1.01975,1.01985,20100000.0
2008-05-02 16:59:00,1.02,1.0202,1.01975,1.02005,36500000.0
2008-05-02 17:00:00,1.02,1.02,1.0193,1.0196,41900000.0
2008-05-02 17:01:00,1.0195,1.01955,1.0192,1.0192,23900000.0
2008-05-02 17:02:00,1.01915,1.0193,1.01875,1.01895,126700000.0
2008-05-02 17:03:00,1.01895,1.01895,1.01825,1.0185,109400000.0
2008-05-02 17:04:00,1.0185,1.01875,1.01835,1.01835,89200000.0
2008-05-02 17:05:00,1.01835,1.01845,1.0181,1.01835,53700000.0
2008-05-02 17:06:00,1.0184,1.0184,1.01775,1.01785,23900000.0
2008-05-02 17:07:00,1.0179,1.01905,1.0179,1.01855,59500000.0
2008-05-02 17:08:00,1.0186,1.0188,1.0186,1.01865,19500000.0
2008-05-02 17:09:00,1.01865,1.0187,1.01855,1.01865,31300000.0
2008-05-02 17:10:00,1.01865,1.01865,1.0182,1.0182,24600000.0
2008-05-02 17:11:00,1.01835,1.0185,1.0182,1.01845,28700000.0
2008-05-02 17:12:00,1.01855,1.0188,1.01845,1.01865,52600000.0
2008-05-02 17:13:00,1.0187,1.01885,1.0186,1.01885,33400000.0
2008-05-02 17:14:00,1.01875,1.01875,1.01855,1.0186,31400000.0
2008-05-02 17:15:00,1.0186,1.0186,1.01835,1.01855,34000000.0
2008-05-02 17:16:00,1.0185,1.01855,1.01835,1.01835,26300000.0
2008-05-02 17:17:00,1.0184,1.0185,1.01805,1.0183,77300000.0
2008-05-02 17:18:00,1.0184,1.0185,1.0179,1.01805,47700000.0
2008-05-02 17:19:00,1.01805,1.01825,1.0178,1.0178,69500000.0
2008-05-02 17:20:00,1.01785,1.01785,1.01735,1.01755,74500000.0
2008-05-02 17:21:00,1.0175,1.01755,1.0172,1.0172,38100000.0
2008-05-02 17:22:00,1.0171,1.01715,1.0171,1.0171,3400000.0
2008-05-02 17:23:00,1.01715,1.01735,1.01715,1.0173,4800000.0
2008-05-02 17:24:00,1.01735,1.01755,1.0173,1.0175,33000000.0
2008-05-02 17:25:00,1.01755,1.01755,1.01735,1.0174,26500000.0
2008-05-02 17:26:00,1.0174,1.01745,1.01715,1.01715,49000000.0
2008-05-02 17:27:00,1.0171,1.0172,1.017,1.0171,61200000.0
2008-05-02 17:28:00,1.01705,1.0171,1.017,1.0171,6300000.0
2008-05-02 17:29:00,1.01705,1.01725,1.017,1.017,17500000.0
2008-05-02 17:30:00,1.01705,1.01705,1.0163,1.0165,44000000.0
2008-05-02 17:31:00,1.0166,1.0168,1.0165,1.01675,14600000.0
2008-05-02 17:32:00,1.01675,1.01685,1.0165,1.0167,17400000.0
2008-05-02 17:33:00,1.0167,1.01675,1.0163,1.0166,26800000.0
2008-05-02 17:34:00,1.01665,1.01735,1.01665,1.01735,4600000.0
2008-05-02 17:35:00,1.01735,1.0175,1.0173,1.01735,11300000.0
2008-05-02 17:36:00,1.01735,1.01745,1.01725,1.01735,7200000.0
2008-05-02 17:37:00,1.01735,1.01745,1.0172,1.0172,3900000.0
2008-05-02 17:38:00,1.0172,1.0172,1.01695,1.01715,14600000.0
2008-05-02 17:39:00,1.01715,1.01715,1.0167,1.0168,12200000.0
2008-05-02 17:40:00,1.0168,1.01705,1.01675,1.017,3700000.0
2008-05-02 17:41:00,1.01695,1.017,1.0168,1.01695,3900000.0
2008-05-02 17:42:00,1.01695,1.017,1.01665,1.01695,65800000.0
2008-05-02 17:43:00,1.01695,1.01705,1.01695,1.017,4900000.0
2008-05-02 17:44:00,1.017,1.0174,1.017,1.01725,16200000.0
2008-05-02 17:45:00,1.0172,1.01745,1.0172,1.01745,5500000.0
2008-05-02 17:46:00,1.0174,1.0178,1.0174,1.0177,11400000.0
2008-05-02 17:47:00,1.0177,1.0178,1.01765,1.0177,2300000.0
2008-05-02 17:48:00,1.0177,1.0177,1.01765,1.01765,2400000.0
2008-05-02 17:49:00,1.01765,1.0178,1.0176,1.0177,6600000.0
2008-05-02 17:50:00,1.0176,1.0177,1.0176,1.0176,5200000.0
2008-05-02 17:51:00,1.0176,1.0177,1.01745,1.0177,10600000.0
2008-05-02 17:52:00,1.01775,1.01815,1.01775,1.01815,7300000.0
2008-05-02 17:53:00,1.01815,1.0183,1.01805,1.01815,8800000.0
2008-05-02 17:54:00,1.0181,1.01815,1.0179,1.0181,4200000.0
2008-05-02 17:55:00,1.0181,1.0181,1.0179,1.01795,4900000.0
2008-05-02 17:56:00,1.01795,1.01795,1.01785,1.01785,8700000.0
2008-05-02 17:57:00,1.0179,1.01815,1.0178,1.01815,8000000.0
2008-05-02 17:58:00,1.01805,1.01825,1.01785,1.0181,19900000.0
2008-05-02 17:59:00,1.0181,1.0183,1.0181,1.01825,17700000.0
2008-05-02 18:00:00,1.0182,1.01825,1.0181,1.0181,8400000.0
2008-05-02 18:01:00,1.01805,1.01815,1.0179,1.018,18200000.0
2008-05-02 18:02:00,1.018,1.018,1.01795,1.01795,400000.0
2008-05-02 18:03:00,1.01795,1.01795,1.0178,1.01785,7200000.0
2008-05-02 18:04:00,1.01785,1.01805,1.0177,1.0178,14900000.0
2008-05-02 18:05:00,1.01775,1.0178,1.0177,1.0178,14300000.0
2008-05-02 18:06:00,1.01785,1.018,1.01785,1.0179,5800000.0
2008-05-02 18:07:00,1.01815,1.01835,1.0181,1.0183,2600000.0
2008-05-02 18:08:00,1.01835,1.0184,1.01825,1.01825,37300000.0
2008-05-02 18:09:00,1.0183,1.01835,1.0182,1.01825,22700000.0
2008-05-02 18:10:00,1.01825,1.01835,1.01805,1.01805,24400000.0
2008-05-02 18:11:00,1.01805,1.01825,1.01805,1.0182,10200000.0
2008-05-02 18:12:00,1.01815,1.01825,1.0179,1.01795,48900000.0
2008-05-02 18:13:00,1.01795,1.018,1.0179,1.018,3900000.0
2008-05-02 18:14:00,1.01805,1.01805,1.01805,1.01805,200000.0
2008-05-02 18:15:00,1.018,1.018,1.0178,1.0178,6800000.0
2008-05-02 18:16:00,1.0178,1.01795,1.0178,1.0178,7000000.0
2008-05-02 18:17:00,1.01785,1.0179,1.01785,1.0179,200000.0
2008-05-02 18:18:00,1.01795,1.01795,1.0179,1.01795,300000.0
2008-05-02 18:19:00,1.01795,1.01795,1.0177,1.0177,57400000.0
2008-05-02 18:20:00,1.0177,1.01805,1.0177,1.0179,64900000.0
2008-05-02 18:21:00,1.01805,1.01815,1.01795,1.01805,14400000.0
2008-05-02 18:22:00,1.01805,1.01855,1.01795,1.01845,36800000.0
2008-05-02 18:23:00,1.01845,1.01865,1.01845,1.01855,121700000.0
2008-05-02 18:24:00,1.0186,1.01895,1.0184,1.01855,224100000.0
2008-05-02 18:25:00,1.01865,1.01925,1.01865,1.0192,155100000.0
2008-05-02 18:26:00,1.01925,1.01925,1.01895,1.019,45000000.0
2008-05-02 18:27:00,1.019,1.019,1.01865,1.0189,77800000.0
2008-05-02 18:28:00,1.01905,1.01905,1.0187,1.01875,76600000.0
2008-05-02 18:29:00,1.01875,1.01885,1.01865,1.01875,55500000.0
2008-05-02 18:30:00,1.0188,1.0191,1.0187,1.0187,57300000.0
2008-05-02 18:31:00,1.01875,1.01885,1.01875,1.01875,31200000.0
2008-05-02 18:32:00,1.0188,1.0188,1.0188,1.0188,800000.0
2008-05-02 18:33:00,1.0188,1.01885,1.01855,1.01855,61000000.0
2008-05-02 18:34:00,1.0186,1.01865,1.0186,1.01865,3800000.0
2008-05-02 18:35:00,1.01875,1.01875,1.01855,1.01855,84500000.0
2008-05-02 18:36:00,1.01865,1.0188,1.01855,1.0188,12500000.0
2008-05-02 18:37:00,1.01885,1.01895,1.01875,1.01885,146900000.0
2008-05-02 18:38:00,1.01885,1.01885,1.01875,1.01885,69300000.0
2008-05-02 18:39:00,1.01885,1.01895,1.01885,1.01885,140800000.0
2008-05-02 18:40:00,1.01885,1.01905,1.01885,1.01905,19700000.0
2008-05-02 18:41:00,1.01905,1.01905,1.01905,1.01905,8900000.0
2008-05-02 18:42:00,1.01905,1.01905,1.0189,1.01895,13400000.0
2008-05-02 18:43:00,1.0189,1.0189,1.0189,1.0189,2200000.0
2008-05-02 18:44:00,1.01895,1.019,1.01855,1.0187,87200000.0
2008-05-02 18:45:00,1.0187,1.0187,1.01855,1.01855,21700000.0
2008-05-02 18:46:00,1.01855,1.01855,1.0184,1.0184,15700000.0
2008-05-02 18:47:00,1.01845,1.01865,1.01845,1.01865,16800000.0
2008-05-02 18:48:00,1.01865,1.01885,1.01865,1.01885,18700000.0
2008-05-02 18:49:00,1.01885,1.01885,1.0186,1.0186,39800000.0
2008-05-02 18:50:00,1.0186,1.01885,1.01855,1.01875,36600000.0
2008-05-02 18:51:00,1.0188,1.0189,1.0187,1.0187,37200000.0
2008-05-02 18:52:00,1.01875,1.01885,1.01865,1.0187,54900000.0
2008-05-02 18:53:00,1.01875,1.01915,1.0187,1.01915,30000000.0
2008-05-02 18:54:00,1.01915,1.01915,1.01885,1.01885,87000000.0
2008-05-02 18:55:00,1.01885,1.01885,1.0187,1.0187,8200000.0
2008-05-02 18:56:00,1.0187,1.01875,1.01865,1.01875,24100000.0
2008-05-02 18:57:00,1.01875,1.01885,1.0187,1.0188,26300000.0
2008-05-02 18:58:00,1.01875,1.01875,1.01855,1.01865,41200000.0
2008-05-02 18:59:00,1.01865,1.01905,1.01835,1.01875,101400000.0
2008-05-02 19:00:00,1.0188,1.0192,1.0188,1.0192,25600000.0
2008-05-02 19:01:00,1.01915,1.01915,1.01885,1.019,96100000.0
2008-05-02 19:02:00,1.01895,1.01895,1.01895,1.01895,400000.0
2008-05-02 19:03:00,1.01895,1.01895,1.0189,1.0189,3100000.0
2008-05-02 19:04:00,1.0189,1.01915,1.0189,1.01905,12000000.0
2008-05-02 19:05:00,1.01905,1.01905,1.01885,1.0189,28100000.0
2008-05-02 19:06:00,1.01885,1.0189,1.0188,1.0189,6500000.0
2008-05-02 19:07:00,1.0189,1.0189,1.0189,1.0189,800000.0
2008-05-02 19:08:00,1.0189,1.0189,1.01875,1.0188,13500000.0
2008-05-02 19:09:00,1.01875,1.01885,1.01875,1.01885,7700000.0
2008-05-02 19:10:00,1.01885,1.01885,1.01885,1.01885,2700000.0
2008-05-02 19:11:00,1.01885,1.01885,1.01885,1.01885,9000000.0
2008-05-02 19:12:00,1.01885,1.01885,1.01885,1.01885,26400000.0
2008-05-02 19:13:00,1.01885,1.01885,1.01885,1.01885,5100000.0
2008-05-02 19:14:00,1.01885,1.01885,1.01885,1.01885,37000000.0
2008-05-02 19:15:00,1.01885,1.01905,1.01885,1.01905,26300000.0
2008-05-02 19:16:00,1.01905,1.01975,1.01905,1.01945,65300000.0
2008-05-02 19:17:00,1.0194,1.01945,1.01925,1.0193,8100000.0
2008-05-02 19:18:00,1.01935,1.01935,1.0191,1.0191,50000000.0
2008-05-02 19:19:00,1.01925,1.01925,1.01915,1.0192,16500000.0
2008-05-02 19:20:00,1.0192,1.0192,1.0191,1.0191,47100000.0
2008-05-02 19:21:00,1.01905,1.01905,1.01885,1.019,32400000.0
2008-05-02 19:22:00,1.01905,1.0191,1.01905,1.0191,200000.0
2008-05-02 19:23:00,1.01905,1.01905,1.01885,1.019,19600000.0
2008-05-02 19:24:00,1.0189,1.019,1.0189,1.01895,1600000.0
2008-05-02 19:25:00,1.0189,1.0189,1.0189,1.0189,100000.0
2008-05-02 19:26:00,1.01885,1.019,1.0188,1.019,7100000.0
2008-05-02 19:27:00,1.019,1.019,1.0189,1.0189,1300000.0
2008-05-02 19:28:00,1.01895,1.01895,1.01895,1.01895,1900000.0
2008-05-02 19:29:00,1.01895,1.0195,1.0189,1.0195,17400000.0
2008-05-02 19:30:00,1.0195,1.01965,1.0195,1.01955,10000000.0
2008-05-02 19:31:00,1.0195,1.0196,1.0193,1.0195,38900000.0
2008-05-02 19:32:00,1.0195,1.01955,1.01925,1.01945,61500000.0
2008-05-02 19:33:00,1.0194,1.0194,1.0194,1.0194,500000.0
2008-05-02 19:34:00,1.01935,1.0194,1.01935,1.0194,14400000.0
2008-05-02 19:35:00,1.0194,1.01955,1.0194,1.0194,1800000.0
2008-05-02 19:36:00,1.0195,1.01955,1.0195,1.01955,8600000.0
2008-05-02 19:37:00,1.01955,1.0196,1.01925,1.01935,66700000.0
2008-05-02 19:38:00,1.0194,1.01945,1.01925,1.0194,4800000.0
2008-05-02 19:39:00,1.01935,1.0194,1.0193,1.0193,2300000.0
2008-05-02 19:40:00,1.0193,1.0193,1.01925,1.0193,13500000.0
2008-05-02 19:41:00,1.0193,1.0193,1.01895,1.019,15500000.0
2008-05-02 19:42:00,1.019,1.0191,1.019,1.0191,900000.0
2008-05-02 19:43:00,1.0191,1.0191,1.0191,1.0191,200000.0
2008-05-02 19:44:00,1.0191,1.0191,1.0191,1.0191,600000.0
2008-05-02 19:45:00,1.0191,1.0191,1.0191,1.0191,400000.0
2008-05-02 19:46:00,1.0191,1.0191,1.01895,1.01905,16400000.0
2008-05-02 19:47:00,1.01905,1.01905,1.01905,1.01905,1300000.0
2008-05-02 19:48:00,1.01905,1.01905,1.01905,1.01905,1300000.0
2008-05-02 19:49:00,1.01905,1.01905,1.01905,1.01905,100000.0
2008-05-02 19:50:00,1.01905,1.01905,1.01905,1.01905,100000.0
2008-05-02 19:51:00,1.01905,1.01905,1.019,1.019,700000.0
2008-05-02 19:52:00,1.01905,1.01905,1.01905,1.01905,500000.0
2008-05-02 19:53:00,1.0191,1.0192,1.01905,1.01915,16100000.0
2008-05-02 19:54:00,1.0192,1.0192,1.019,1.01915,14800000.0
2008-05-02 19:55:00,1.01915,1.0193,1.01915,1.01925,13200000.0
2008-05-02 19:56:00,1.01925,1.01935,1.01875,1.01885,34150000.0
2008-05-02 19:57:00,1.0188,1.0188,1.01875,1.01875,8000000.0
2008-05-02 19:58:00,1.0188,1.01885,1.0188,1.01885,500000.0
2008-05-02 19:59:00,1.0188,1.0188,1.01855,1.0186,33400000.0
2008-05-02 20:00:00,1.0186,1.0186,1.0186,1.0186,1400000.0
2008-05-02 20:01:00,1.01865,1.01865,1.01865,1.01865,100000.0
2008-05-02 20:02:00,1.0186,1.01865,1.01855,1.01855,17000000.0
2008-05-02 20:03:00,1.01855,1.01855,1.0184,1.0185,8100000.0
2008-05-02 20:04:00,1.0185,1.0185,1.0183,1.0184,65300000.0
2008-05-02 20:05:00,1.0184,1.01865,1.0184,1.0185,52400000.0
2008-05-02 20:06:00,1.01855,1.0187,1.0185,1.0185,24600000.0
2008-05-02 20:07:00,1.0185,1.01855,1.0185,1.0185,9200000.0
2008-05-02 20:08:00,1.0185,1.01855,1.01845,1.0185,31700000.0
2008-05-02 20:09:00,1.0185,1.01865,1.01845,1.0185,25400000.0
2008-05-02 20:10:00,1.0185,1.01855,1.0185,1.0185,12500000.0
2008-05-02 20:11:00,1.0185,1.0186,1.01845,1.01855,59600000.0
2008-05-02 20:12:00,1.01855,1.01855,1.01855,1.01855,3700000.0
2008-05-02 20:13:00,1.01855,1.01855,1.01855,1.01855,5800000.0
2008-05-02 20:14:00,1.01844,1.01844,1.01808,1.01808,4300000.0
2008-05-02 20:15:00,1.01855,1.01855,1.01855,1.01855,5500000.0
2008-05-02 20:16:00,1.01855,1.01855,1.01855,1.01855,14300000.0
2008-05-02 20:17:00,1.01855,1.01855,1.01855,1.01855,20300000.0
2008-05-02 20:18:00,1.01855,1.01855,1.01855,1.01855,300000.0
2008-05-02 20:19:00,1.01865,1.01905,1.01865,1.019,50900000.0
2008-05-02 20:20:00,1.01895,1.01905,1.01895,1.019,88000000.0
2008-05-02 20:21:00,1.019,1.01905,1.019,1.01905,21200000.0
2008-05-02 20:22:00,1.01905,1.01905,1.019,1.019,18300000.0
2008-05-02 20:23:00,1.019,1.01915,1.019,1.01915,10700000.0
2008-05-02 20:24:00,1.019,1.01915,1.019,1.01915,8200000.0
2008-05-02 20:25:00,1.01915,1.01915,1.01915,1.01915,1600000.0
2008-05-02 20:26:00,1.01915,1.01915,1.01915,1.01915,800000.0
2008-05-02 20:27:00,1.01915,1.01915,1.01915,1.01915,5600000.0
2008-05-02 20:28:00,1.01905,1.01905,1.019,1.01905,20300000.0
2008-05-02 20:29:00,1.01895,1.01895,1.01895,1.01895,27000000.0
2008-05-02 20:30:00,1.01895,1.01905,1.01895,1.01905,28600000.0
2008-05-02 20:31:00,1.01905,1.01905,1.01905,1.01905,4200000.0
2008-05-02 20:32:00,1.01905,1.01905,1.01905,1.01905,21100000.0
2008-05-02 20:33:00,1.01905,1.01905,1.01895,1.01905,33800000.0
2008-05-02 20:34:00,1.019,1.019,1.019,1.019,400000.0
2008-05-02 20:35:00,1.019,1.01915,1.019,1.01915,31700000.0
2008-05-02 20:36:00,1.0191,1.0192,1.019,1.019,108200000.0
2008-05-02 20:37:00,1.019,1.01905,1.019,1.019,8400000.0
2008-05-02 20:38:00,1.019,1.019,1.01895,1.01895,62800000.0
2008-05-02 20:39:00,1.01895,1.0192,1.01895,1.01915,81100000.0
2008-05-02 20:40:00,1.01925,1.0195,1.01925,1.0195,138200000.0
2008-05-02 20:41:00,1.0195,1.0195,1.01935,1.01935,64900000.0
2008-05-02 20:42:00,1.01935,1.01945,1.01935,1.01945,63400000.0
2008-05-02 20:43:00,1.01945,1.01945,1.01945,1.01945,68800000.0
2008-05-02 20:44:00,1.01945,1.01945,1.01945,1.01945,93600000.0
2008-05-02 20:45:00,1.01945,1.01965,1.0194,1.01945,108900000.0
2008-05-02 20:46:00,1.01945,1.01955,1.01935,1.01945,162700000.0
2008-05-02 20:47:00,1.01945,1.0195,1.01945,1.01945,90300000.0
2008-05-02 20:48:00,1.01945,1.01955,1.01945,1.01955,130900000.0
2008-05-02 20:49:00,1.01955,1.0196,1.01945,1.01945,79500000.0
2008-05-02 20:50:00,1.01945,1.01945,1.01945,1.01945,3500000.0
2008-05-02 20:51:00,1.01945,1.01945,1.01945,1.01945,5400000.0
2008-05-02 20:52:00,1.01945,1.01955,1.01925,1.01925,65300000.0
2008-05-02 20:53:00,1.01925,1.01925,1.01915,1.01915,125100000.0
2008-05-02 20:54:00,1.01915,1.01915,1.01905,1.01905,93000000.0
2008-05-02 20:55:00,1.01905,1.01925,1.01905,1.01925,35700000.0
2008-05-02 20:56:00,1.0193,1.0193,1.01905,1.01915,173200000.0
2008-05-02 20:57:00,1.01915,1.0192,1.01895,1.019,36700000.0
2008-05-02 20:58:00,1.019,1.019,1.019,1.019,400000.0
2008-05-02 20:59:00,1.019,1.01915,1.019,1.01915,26200000.0
2008-05-02 21:00:00,1.01915,1.01915,1.01915,1.01915,900000.0
2008-05-02 21:01:00,1.01915,1.01915,1.01905,1.01915,115800000.0
2008-05-02 21:02:00,1.01888,1.01894,1.01886,1.01886,4000000.0
2008-05-02 21:03:00,1.01915,1.01915,1.01915,1.01915,1800000.0
2008-05-02 21:04:00,1.01915,1.01915,1.01895,1.01905,311500000.0
2008-05-02 21:05:00,1.01905,1.01915,1.01905,1.01915,225800000.0
2008-05-02 21:06:00,1.01915,1.01915,1.01915,1.01915,87300000.0
2008-05-02 21:07:00,1.0192,1.0192,1.0192,1.0192,500000.0
2008-05-02 21:08:00,1.01935,1.01935,1.01935,1.01935,4800000.0
2008-05-02 21:09:00,1.01935,1.01935,1.01935,1.01935,61300000.0
2008-05-02 21:10:00,1.01935,1.01945,1.01935,1.01935,210500000.0
2008-05-02 21:11:00,1.01935,1.01955,1.01935,1.01955,296200000.0
2008-05-02 21:12:00,1.01955,1.01955,1.01955,1.01955,17900000.0
2008-05-02 21:13:00,1.01955,1.01965,1.0195,1.0196,51500000.0
2008-05-02 21:14:00,1.0196,1.0197,1.0194,1.0194,85300000.0
2008-05-02 21:15:00,1.0195,1.0195,1.0194,1.0194,90700000.0
2008-05-02 21:16:00,1.0194,1.0195,1.0194,1.0194,140300000.0
2008-05-02 21:17:00,1.0195,1.0196,1.0195,1.0195,239000000.0
2008-05-02 21:18:00,1.0195,1.0195,1.0195,1.0195,25000000.0
2008-05-02 21:19:00,1.0195,1.0195,1.0195,1.0195,56700000.0
2008-05-02 21:20:00,1.0195,1.0195,1.0195,1.0195,10200000.0
2008-05-02 21:21:00,1.0195,1.0195,1.0195,1.0195,2400000.0
2008-05-02 21:22:00,1.0195,1.0195,1.0195,1.0195,45100000.0
2008-05-02 21:23:00,1.0195,1.0195,1.0195,1.0195,46000000.0
2008-05-02 21:24:00,1.01922,1.01922,1.01912,1.01912,5400000.0
2008-05-02 21:25:00,1.0195,1.0196,1.0195,1.0196,16400000.0
2008-05-02 21:26:00,1.0196,1.0198,1.01955,1.0198,20100000.0
2008-05-02 21:27:00,1.0198,1.0198,1.01955,1.0197,39200000.0
2008-05-02 21:28:00,1.0197,1.0197,1.0197,1.0197,46400000.0
2008-05-02 21:29:00,1.0197,1.0197,1.0196,1.0196,24600000.0
2008-05-02 21:30:00,1.0196,1.0197,1.01945,1.0197,161500000.0
2008-05-02 21:31:00,1.0197,1.0197,1.0193,1.0194,214000000.0
2008-05-02 21:32:00,1.0194,1.0194,1.0193,1.0194,72400000.0
2008-05-02 21:33:00,1.0193,1.0194,1.0193,1.0193,83800000.0
2008-05-02 21:34:00,1.0193,1.0194,1.0193,1.0193,78900000.0
2008-05-02 21:35:00,1.0193,1.0194,1.0193,1.0194,101600000.0
2008-05-02 21:36:00,1.0194,1.0194,1.01915,1.0193,54500000.0
2008-05-02 21:37:00,1.0193,1.0193,1.0192,1.0192,47700000.0
2008-05-02 21:38:00,1.0192,1.0193,1.0192,1.0193,48600000.0
2008-05-02 21:39:00,1.0193,1.0193,1.0193,1.0193,18000000.0
2008-05-02 21:40:00,1.0192,1.0192,1.0192,1.0192,10000000.0
2008-05-02 21:41:00,1.0192,1.0193,1.0192,1.0193,102100000.0
2008-05-02 21:42:00,1.0193,1.0193,1.0193,1.0193,23100000.0
2008-05-02 21:43:00,1.0193,1.0193,1.0193,1.0193,37200000.0
2008-05-02 21:44:00,1.0192,1.0193,1.0192,1.0192,50600000.0
2008-05-02 21:45:00,1.0192,1.0193,1.01915,1.0192,42100000.0
2008-05-02 21:46:00,1.0192,1.0193,1.0192,1.0193,63700000.0
2008-05-02 21:47:00,1.0193,1.0193,1.0193,1.0193,11900000.0
2008-05-02 21:48:00,1.019,1.019,1.01882,1.01882,800000.0
2008-05-02 21:49:00,1.0193,1.0193,1.0193,1.0193,1800000.0
2008-05-02 21:50:00,1.0193,1.0193,1.0192,1.0192,54000000.0
2008-05-02 21:51:00,1.0192,1.0194,1.0192,1.0193,44700000.0
2008-05-02 21:52:00,1.0193,1.0195,1.01925,1.0195,19600000.0
2008-05-02 21:53:00,1.0195,1.0195,1.0195,1.0195,7200000.0
2008-05-02 21:54:00,1.0195,1.0195,1.0195,1.0195,12600000.0
2008-05-02 21:55:00,1.0195,1.0195,1.0195,1.0195,7600000.0
2008-05-02 21:56:00,1.0195,1.0195,1.0192,1.0194,27800000.0
2008-05-02 21:57:00,1.0194,1.0194,1.01915,1.0193,144400000.0
2008-05-02 21:58:00,1.0194,1.0195,1.0193,1.0194,59300000.0
2008-05-02 21:59:00,1.0194,1.0194,1.0192,1.0192,67000000.0
2008-05-02 22:00:00,1.0192,1.0193,1.0188,1.0189,133300000.0
2008-05-02 22:01:00,1.0189,1.019,1.0189,1.019,61400000.0
2008-05-02 22:02:00,1.0189,1.019,1.0189,1.019,177700000.0
2008-05-02 22:03:00,1.019,1.0191,1.019,1.0191,173800000.0
2008-05-02 22:04:00,1.0191,1.0191,1.019,1.0191,47400000.0
2008-05-02 22:05:00,1.0191,1.0191,1.0191,1.0191,8800000.0
2008-05-02 22:06:00,1.01864,1.01864,1.01844,1.01844,1400000.0
2008-05-02 22:07:00,1.0191,1.0191,1.0189,1.0189,46400000.0
2008-05-02 22:08:00,1.0189,1.019,1.0189,1.019,112800000.0
2008-05-02 22:09:00,1.019,1.019,1.019,1.019,4800000.0
2008-05-02 22:10:00,1.019,1.019,1.019,1.019,5400000.0
2008-05-02 22:11:00,1.019,1.019,1.019,1.019,600000.0
2008-05-02 22:12:00,1.019,1.019,1.019,1.019,1800000.0
2008-05-02 22:13:00,1.019,1.019,1.0189,1.0189,12000000.0
2008-05-02 22:14:00,1.0189,1.019,1.0189,1.019,25600000.0
2008-05-02 22:15:00,1.019,1.0191,1.019,1.0191,56800000.0
2008-05-02 22:16:00,1.0191,1.0193,1.0189,1.01905,76500000.0
2008-05-02 22:17:00,1.019,1.0191,1.019,1.0191,63100000.0
2008-05-02 22:18:00,1.0191,1.0191,1.0191,1.0191,7600000.0
2008-05-02 22:19:00,1.0191,1.01915,1.0191,1.01915,7000000.0
2008-05-02 22:20:00,1.0191,1.0192,1.0191,1.0192,21100000.0
2008-05-02 22:21:00,1.0192,1.0193,1.0191,1.0192,129600000.0
2008-05-02 22:22:00,1.0191,1.0192,1.0191,1.0191,24500000.0
2008-05-02 22:23:00,1.0191,1.0192,1.01895,1.0191,84600000.0
2008-05-02 22:24:00,1.0191,1.0192,1.019,1.0192,78600000.0
2008-05-02 22:25:00,1.0192,1.0192,1.0192,1.0192,1200000.0
2008-05-02 22:26:00,1.0192,1.0192,1.0192,1.0192,3600000.0
2008-05-02 22:27:00,1.0192,1.0195,1.0192,1.0195,11800000.0
2008-05-02 22:28:00,1.0195,1.0195,1.0194,1.0194,7100000.0
2008-05-02 22:29:00,1.0194,1.0194,1.0194,1.0194,10200000.0
2008-05-02 22:30:00,1.0194,1.0194,1.0193,1.0194,71400000.0
2008-05-02 22:31:00,1.0194,1.0194,1.0193,1.0193,22900000.0
2008-05-02 22:32:00,1.0193,1.0193,1.019,1.019,102900000.0
2008-05-02 22:33:00,1.019,1.019,1.019,1.019,103000000.0
2008-05-02 22:34:00,1.019,1.0193,1.019,1.0193,28000000.0
2008-05-02 22:35:00,1.01905,1.0192,1.01895,1.0191,56900000.0
2008-05-02 22:36:00,1.0191,1.0191,1.019,1.0191,87400000.0
2008-05-02 22:37:00,1.0191,1.0192,1.0191,1.0192,29800000.0
2008-05-02 22:38:00,1.0189,1.019,1.01876,1.01876,14200000.0
2008-05-02 22:39:00,1.0192,1.0192,1.0191,1.0191,10700000.0
2008-05-02 22:40:00,1.0192,1.0192,1.0191,1.0191,16700000.0
2008-05-02 22:41:00,1.0191,1.0191,1.0191,1.0191,40800000.0
2008-05-02 22:42:00,1.0191,1.0193,1.0191,1.0193,40400000.0
2008-05-02 22:43:00,1.01905,1.0193,1.01905,1.0192,4200000.0
2008-05-02 22:44:00,1.0192,1.0192,1.0192,1.0192,9400000.0
2008-05-02 22:45:00,1.0192,1.0192,1.0191,1.0191,28400000.0
2008-05-02 22:46:00,1.0191,1.0192,1.0191,1.0192,66800000.0
2008-05-02 22:47:00,1.0192,1.0192,1.0191,1.0191,31200000.0
2008-05-02 22:48:00,1.0191,1.0192,1.0191,1.0192,53600000.0
2008-05-02 22:49:00,1.0192,1.0192,1.0192,1.0192,37600000.0
2008-05-02 22:50:00,1.0192,1.0192,1.0192,1.0192,73600000.0
2008-05-02 22:51:00,1.0192,1.0192,1.0192,1.0192,60000000.0
2008-05-02 22:52:00,1.0192,1.0192,1.0192,1.0192,85600000.0
2008-05-02 22:53:00,1.0192,1.0194,1.0192,1.0194,72000000.0
2008-05-02 22:54:00,1.0194,1.0194,1.0191,1.0193,40800000.0
2008-05-02 22:55:00,1.0192,1.0192,1.0192,1.0192,51200000.0
2008-05-02 22:56:00,1.0192,1.0192,1.01905,1.0191,42900000.0
2008-05-02 22:57:00,1.0191,1.0192,1.0191,1.0192,42400000.0
2008-05-02 22:58:00,1.0192,1.0194,1.0191,1.0191,12800000.0
2008-05-02 22:59:00,1.0192,1.0193,1.0189,1.0189,24800000.0
2008-05-05 00:03:00,1.0198,1.0198,1.0198,1.0198,152700000.0
2008-05-05 00:11:00,1.0197,1.0197,1.0197,1.0197,152700000.0
2008-05-05 00:12:00,1.0195,1.0195,1.0194,1.0194,152700000.0
2008-05-05 00:16:00,1.0189,1.0194,1.0189,1.0194,152700000.0
2008-05-05 00:17:00,1.0193,1.0196,1.0193,1.0196,152700000.0
2008-05-05 00:19:00,1.0197,1.0197,1.0197,1.0197,152700000.0
2008-05-05 00:20:00,1.0196,1.0196,1.0194,1.0194,152700000.0
2008-05-05 00:21:00,1.0197,1.0197,1.0197,1.0197,152700000.0
2008-05-05 00:22:00,1.0198,1.0198,1.0197,1.0197,152700000.0
2008-05-05 00:24:00,1.0196,1.0196,1.0196,1.0196,152700000.0
2008-05-05 00:25:00,1.0195,1.0196,1.0194,1.0196,152700000.0
2008-05-05 00:29:00,1.0195,1.0195,1.0195,1.0195,152700000.0
2008-05-05 00:36:00,1.0196,1.0197,1.0196,1.0197,152700000.0
2008-05-05 00:41:00,1.0198,1.0198,1.0198,1.0198,152700000.0
2008-05-05 00:46:00,1.0197,1.0197,1.0197,1.0197,152700000.0
2008-05-05 00:47:00,1.0198,1.0198,1.0197,1.0198,152700000.0
2008-05-05 00:50:00,1.0197,1.0197,1.0197,1.0197,152700000.0
2008-05-05 00:53:00,1.0196,1.0197,1.0196,1.0197,152700000.0
2008-05-05 00:57:00,1.0198,1.0198,1.0198,1.0198,152700000.0
2008-05-05 00:59:00,1.0197,1.0197,1.0197,1.0197,152700000.0
2008-05-05 01:00:00,1.0196,1.0198,1.0196,1.0198,152700000.0
2008-05-05 01:09:00,1.0197,1.0197,1.0196,1.0196,152700000.0
2008-05-05 01:11:00,1.0198,1.0198,1.0198,1.0198,152700000.0
2008-05-05 01:12:00,1.0196,1.0196,1.0196,1.0196,152700000.0
2008-05-05 01:25:00,1.0195,1.0195,1.0194,1.0194,152700000.0
2008-05-05 01:28:00,1.0197,1.0198,1.0197,1.0198,152700000.0
2008-05-05 01:29:00,1.0197,1.0198,1.0197,1.0197,152700000.0
2008-05-05 01:38:00,1.0195,1.0195,1.0195,1.0195,152700000.0
2008-05-05 01:39:00,1.0196,1.0198,1.0196,1.0197,152700000.0
2008-05-05 01:51:00,1.0196,1.0196,1.0196,1.0196,152700000.0
2008-05-05 01:53:00,1.0195,1.0195,1.0194,1.0194,152700000.0
2008-05-05 01:55:00,1.0192,1.0194,1.0192,1.0194,152700000.0
2008-05-05 02:00:00,1.0193,1.0193,1.0193,1.0193,152700000.0
2008-05-05 02:01:00,1.01886,1.01904,1.01883,1.019,271299997.0
2008-05-05 02:02:00,1.01893,1.01893,1.01879,1.01887,41600000.0
2008-05-05 02:03:00,1.0193,1.0193,1.0193,1.0193,900000.0
2008-05-05 02:04:00,1.0191,1.01915,1.0191,1.0191,26400000.0
2008-05-05 02:05:00,1.0192,1.0192,1.0192,1.0192,8000000.0
2008-05-05 02:06:00,1.0192,1.0192,1.0192,1.0192,5600000.0
2008-05-05 02:07:00,1.0192,1.0192,1.0192,1.0192,2100000.0
2008-05-05 02:08:00,1.0192,1.0193,1.0192,1.0193,39500000.0
2008-05-05 02:09:00,1.0193,1.0193,1.0193,1.0193,8400000.0
2008-05-05 02:10:00,1.0193,1.0194,1.0193,1.0193,51400000.0
2008-05-05 02:11:00,1.0193,1.0193,1.0193,1.0193,300000.0
2008-05-05 02:12:00,1.0193,1.0193,1.0193,1.0193,6600000.0
2008-05-05 02:13:00,1.0193,1.0193,1.0191,1.0191,71500000.0
2008-05-05 02:14:00,1.0191,1.0191,1.019,1.019,76900000.0
2008-05-05 02:15:00,1.0191,1.0191,1.0191,1.0191,207000000.0
2008-05-05 02:16:00,1.0191,1.0191,1.019,1.0191,59900000.0
2008-05-05 02:17:00,1.0191,1.0191,1.0191,1.0191,22600000.0
2008-05-05 02:18:00,1.0191,1.0191,1.0191,1.0191,15200000.0
2008-05-05 02:19:00,1.0191,1.0192,1.0191,1.0192,24100000.0
2008-05-05 02:20:00,1.0192,1.0192,1.0191,1.0192,18000000.0
2008-05-05 02:21:00,1.0192,1.0192,1.0191,1.0191,65600000.0
2008-05-05 02:22:00,1.0192,1.0192,1.0192,1.0192,67900000.0
2008-05-05 02:23:00,1.019,1.019,1.01882,1.0189,221199999.0
2008-05-05 02:24:00,1.0192,1.0192,1.0192,1.0192,2400000.0
2008-05-05 02:25:00,1.0189,1.01905,1.01873,1.01888,215700000.0
2008-05-05 02:26:00,1.01891,1.01896,1.01873,1.01896,179700000.0
2008-05-05 02:27:00,1.0192,1.0192,1.0191,1.0191,14900000.0
2008-05-05 02:28:00,1.0191,1.0191,1.0191,1.0191,53900000.0
2008-05-05 02:29:00,1.0191,1.0191,1.019,1.019,16400000.0
2008-05-05 02:30:00,1.019,1.019,1.0187,1.0188,93200000.0
2008-05-05 02:31:00,1.0188,1.0188,1.0188,1.0188,23300000.0
2008-05-05 02:32:00,1.0188,1.0188,1.0188,1.0188,29000000.0
2008-05-05 02:33:00,1.0188,1.019,1.0188,1.019,82000000.0
2008-05-05 02:34:00,1.019,1.019,1.019,1.019,600000.0
2008-05-05 02:35:00,1.0191,1.0191,1.019,1.019,72400000.0
2008-05-05 02:36:00,1.019,1.019,1.019,1.019,300000.0
2008-05-05 02:37:00,1.019,1.019,1.019,1.019,3800000.0
2008-05-05 02:38:00,1.019,1.019,1.019,1.019,3900000.0
2008-05-05 02:39:00,1.019,1.019,1.019,1.019,21200000.0
2008-05-05 02:40:00,1.019,1.019,1.019,1.019,21500000.0
2008-05-05 02:41:00,1.019,1.019,1.019,1.019,27400000.0
2008-05-05 02:42:00,1.019,1.019,1.019,1.019,27400000.0
2008-05-05 02:43:00,1.019,1.019,1.019,1.019,27400000.0
2008-05-05 02:44:00,1.019,1.019,1.019,1.019,69200000.0
2008-05-05 02:45:00,1.019,1.0191,1.019,1.0191,27400000.0
2008-05-05 02:46:00,1.01875,1.0189,1.01872,1.0188,325400000.0
2008-05-05 02:47:00,1.01874,1.01876,1.01874,1.01876,16000000.0
2008-05-05 02:48:00,1.01915,1.01915,1.01915,1.01915,3400000.0
2008-05-05 02:49:00,1.01883,1.01884,1.01881,1.01884,65600000.0
2008-05-05 02:50:00,1.01915,1.01915,1.01915,1.01915,3400000.0
2008-05-05 02:51:00,1.01915,1.01915,1.01915,1.01915,3400000.0
2008-05-05 02:52:00,1.01897,1.01911,1.01879,1.01879,73600000.0
2008-05-05 02:53:00,1.01888,1.01888,1.01879,1.01886,28000000.0
2008-05-05 02:54:00,1.01894,1.01898,1.01888,1.01893,44800000.0
2008-05-05 02:55:00,1.01887,1.01901,1.01887,1.01893,93900000.0
2008-05-05 02:56:00,1.01915,1.01915,1.01915,1.01915,3400000.0
2008-05-05 02:57:00,1.0192,1.0192,1.0192,1.0192,24000000.0
2008-05-05 02:58:00,1.0192,1.0192,1.0192,1.0192,7600000.0
2008-05-05 02:59:00,1.0192,1.0192,1.0192,1.0192,7600000.0
2008-05-05 03:00:00,1.0192,1.0194,1.0192,1.0194,68400000.0
2008-05-05 03:01:00,1.0194,1.0194,1.0192,1.0192,35200000.0
2008-05-05 03:02:00,1.0193,1.0193,1.0193,1.0193,18200000.0
2008-05-05 03:03:00,1.0193,1.0193,1.0192,1.0192,32200000.0
2008-05-05 03:04:00,1.0193,1.0193,1.0193,1.0193,1100000.0
2008-05-05 03:05:00,1.0193,1.0193,1.0193,1.0193,900000.0
2008-05-05 03:06:00,1.01901,1.01908,1.01885,1.01898,18900000.0
2008-05-05 03:07:00,1.0193,1.0193,1.0192,1.0193,56200000.0
2008-05-05 03:08:00,1.0193,1.0193,1.0192,1.0192,36500000.0
2008-05-05 03:09:00,1.0192,1.0192,1.0192,1.0192,21700000.0
2008-05-05 03:10:00,1.01899,1.01899,1.01883,1.01884,32700000.0
2008-05-05 03:11:00,1.01905,1.01908,1.01902,1.01908,34900000.0
2008-05-05 03:12:00,1.0193,1.0193,1.0193,1.0193,200000.0
2008-05-05 03:13:00,1.0193,1.0193,1.0193,1.0193,200000.0
2008-05-05 03:14:00,1.01895,1.01899,1.0189,1.0189,40600001.0
2008-05-05 03:15:00,1.0193,1.0193,1.0193,1.0193,200000.0
2008-05-05 03:16:00,1.01899,1.01908,1.01893,1.01898,69200000.0
2008-05-05 03:17:00,1.01903,1.01903,1.01897,1.01897,83000000.0
2008-05-05 03:18:00,1.01905,1.0191,1.01903,1.0191,44300000.0
2008-05-05 03:19:00,1.0193,1.0193,1.0193,1.0193,1000000.0
2008-05-05 03:20:00,1.01907,1.01907,1.01903,1.01903,4800000.0
2008-05-05 03:21:00,1.0192,1.0192,1.0182,1.0185,301900000.0
2008-05-05 03:22:00,1.0185,1.0186,1.01845,1.0186,124000000.0
2008-05-05 03:23:00,1.0186,1.0186,1.0185,1.0186,148600000.0
2008-05-05 03:24:00,1.0186,1.0186,1.0183,1.0183,105300000.0
2008-05-05 03:25:00,1.0183,1.0183,1.0183,1.0183,36400000.0
2008-05-05 03:26:00,1.0183,1.0184,1.0183,1.0184,56000000.0
2008-05-05 03:27:00,1.0184,1.0184,1.0184,1.0184,300000.0
2008-05-05 03:28:00,1.01804,1.01807,1.01793,1.01793,83600003.0
2008-05-05 03:29:00,1.0183,1.0183,1.0183,1.0183,72900000.0
2008-05-05 03:30:00,1.0183,1.0184,1.0183,1.0184,57000000.0
2008-05-05 03:31:00,1.0183,1.0183,1.0183,1.0183,10400000.0
2008-05-05 03:32:00,1.0183,1.0184,1.0183,1.0184,30500000.0
2008-05-05 03:33:00,1.0184,1.0185,1.0184,1.0185,161800000.0
2008-05-05 03:34:00,1.0185,1.0185,1.0185,1.0185,46400000.0
2008-05-05 03:35:00,1.0185,1.0185,1.0182,1.0182,23300000.0
2008-05-05 03:36:00,1.0183,1.0183,1.0182,1.0183,23900000.0
2008-05-05 03:37:00,1.0183,1.0183,1.0182,1.0182,20300000.0
2008-05-05 03:38:00,1.01775,1.01791,1.01775,1.0178,161100001.0
2008-05-05 03:39:00,1.01787,1.01795,1.0178,1.0178,209099999.0
2008-05-05 03:40:00,1.0182,1.0183,1.01775,1.0182,134300000.0
2008-05-05 03:41:00,1.0181,1.0181,1.018,1.0181,24100000.0
2008-05-05 03:42:00,1.018,1.0181,1.0175,1.018,98700000.0
2008-05-05 03:43:00,1.018,1.018,1.0179,1.0179,81100000.0
2008-05-05 03:44:00,1.0179,1.0182,1.0179,1.0182,167800000.0
2008-05-05 03:45:00,1.0182,1.0186,1.018,1.0185,241400000.0
2008-05-05 03:46:00,1.0185,1.0185,1.0185,1.0185,131700000.0
2008-05-05 03:47:00,1.0185,1.0185,1.0181,1.0181,96700000.0
2008-05-05 03:48:00,1.0181,1.0181,1.0181,1.0181,17200000.0
2008-05-05 03:49:00,1.0181,1.0181,1.01785,1.018,95500000.0
2008-05-05 03:50:00,1.018,1.0181,1.01775,1.0181,113100000.0
2008-05-05 03:51:00,1.0181,1.0182,1.0181,1.0182,5100000.0
2008-05-05 03:52:00,1.01784,1.01789,1.01778,1.01784,8100000.0
2008-05-05 03:53:00,1.0182,1.0183,1.0182,1.0182,102800000.0
2008-05-05 03:54:00,1.01774,1.01792,1.01771,1.01792,133400000.0
2008-05-05 03:55:00,1.0182,1.0182,1.0182,1.0182,68700000.0
2008-05-05 03:56:00,1.01801,1.01818,1.01794,1.01818,139999999.0
2008-05-05 03:57:00,1.0182,1.0183,1.0182,1.0183,46300000.0
2008-05-05 03:58:00,1.0183,1.0183,1.0183,1.0183,49000000.0
2008-05-05 03:59:00,1.0183,1.0183,1.0183,1.0183,8200000.0
2008-05-05 04:00:00,1.0183,1.0183,1.0183,1.0183,8200000.0
2008-05-05 04:01:00,1.01803,1.01803,1.01786,1.01792,30400000.0
2008-05-05 04:02:00,1.0183,1.0183,1.0183,1.0183,8000000.0
2008-05-05 04:03:00,1.0183,1.0184,1.0183,1.0184,66400000.0
2008-05-05 04:04:00,1.0184,1.0184,1.0184,1.0184,11400000.0
2008-05-05 04:05:00,1.0184,1.0185,1.0183,1.0183,85200000.0
2008-05-05 04:06:00,1.0183,1.0183,1.0182,1.0182,55400000.0
2008-05-05 04:07:00,1.0183,1.0185,1.0183,1.0185,58300000.0
2008-05-05 04:08:00,1.01824,1.01829,1.01777,1.01777,17100000.0
2008-05-05 04:09:00,1.0181,1.01822,1.01807,1.01809,40200000.0
2008-05-05 04:10:00,1.0185,1.0185,1.0185,1.0185,18800000.0
2008-05-05 04:11:00,1.0185,1.0185,1.0185,1.0185,67300000.0
2008-05-05 04:12:00,1.01835,1.01835,1.01773,1.0183,12800000.0
2008-05-05 04:13:00,1.0185,1.0185,1.0185,1.0185,45600000.0
2008-05-05 04:14:00,1.01821,1.01837,1.0175,1.01837,39400000.0
2008-05-05 04:15:00,1.0185,1.0185,1.0185,1.0185,59400000.0
2008-05-05 04:16:00,1.0185,1.0185,1.0185,1.0185,34000000.0
2008-05-05 04:17:00,1.0185,1.0185,1.0185,1.0185,45000000.0
2008-05-05 04:18:00,1.0185,1.0185,1.0185,1.0185,75000000.0
2008-05-05 04:19:00,1.0185,1.0185,1.0185,1.0185,17200000.0
2008-05-05 04:20:00,1.01794,1.01818,1.01789,1.01807,227600000.0
2008-05-05 04:21:00,1.0185,1.0185,1.0185,1.0185,8200000.0
2008-05-05 04:22:00,1.0185,1.0185,1.0185,1.0185,17000000.0
2008-05-05 04:23:00,1.0183,1.0184,1.01805,1.01805,251800000.0
2008-05-05 04:24:00,1.018,1.01821,1.01792,1.01821,102400000.0
2008-05-05 04:25:00,1.0185,1.0185,1.0185,1.0185,24800000.0
2008-05-05 04:26:00,1.0185,1.0185,1.0185,1.0185,27000000.0
2008-05-05 04:27:00,1.0183,1.01841,1.01813,1.01834,44500000.0
2008-05-05 04:28:00,1.0183,1.0183,1.0183,1.0183,4000000.0
2008-05-05 04:29:00,1.0185,1.0185,1.0185,1.0185,17600000.0
2008-05-05 04:30:00,1.0184,1.0184,1.0181,1.0182,51100000.0
2008-05-05 04:31:00,1.01735,1.01781,1.01735,1.01781,153300000.0
2008-05-05 04:32:00,1.0182,1.0183,1.0182,1.0183,21400000.0
2008-05-05 04:33:00,1.0183,1.0183,1.0183,1.0183,15700000.0
2008-05-05 04:34:00,1.0183,1.0183,1.0182,1.0182,14200000.0
2008-05-05 04:35:00,1.0182,1.0182,1.0182,1.0182,24100000.0
2008-05-05 04:36:00,1.01781,1.01797,1.01768,1.01797,11200000.0
2008-05-05 04:37:00,1.0182,1.0182,1.0182,1.0182,27200000.0
2008-05-05 04:38:00,1.0182,1.0182,1.0182,1.0182,8500000.0
2008-05-05 04:39:00,1.0181,1.0181,1.0181,1.0181,53600000.0
2008-05-05 04:40:00,1.01789,1.01802,1.01783,1.01796,42400001.0
2008-05-05 04:41:00,1.018,1.01803,1.0178,1.0178,19600000.0
2008-05-05 04:42:00,1.018,1.01805,1.01782,1.01805,30400000.0
2008-05-05 04:43:00,1.01788,1.0181,1.01788,1.01795,66600001.0
2008-05-05 04:44:00,1.01805,1.01805,1.01805,1.01805,2400000.0
2008-05-05 04:45:00,1.01805,1.0182,1.01805,1.0182,3600000.0
2008-05-05 04:46:00,1.01792,1.01795,1.01785,1.01785,28800000.0
2008-05-05 04:47:00,1.0182,1.0182,1.0182,1.0182,1600000.0
2008-05-05 04:48:00,1.01792,1.01792,1.01787,1.01787,12000000.0
2008-05-05 04:49:00,1.0178,1.0179,1.01779,1.01782,67599999.0
2008-05-05 04:50:00,1.01796,1.01796,1.01769,1.01769,14400000.0
2008-05-05 04:51:00,1.0182,1.0182,1.0182,1.0182,400000.0
2008-05-05 04:52:00,1.0182,1.0182,1.0182,1.0182,400000.0
2008-05-05 04:53:00,1.0179,1.01791,1.01762,1.01762,40800000.0
2008-05-05 04:54:00,1.0182,1.0182,1.0181,1.0181,3800000.0
2008-05-05 04:55:00,1.018,1.018,1.018,1.018,26200000.0
2008-05-05 04:56:00,1.018,1.018,1.018,1.018,19800000.0
2008-05-05 04:57:00,1.018,1.018,1.01795,1.01795,14800000.0
2008-05-05 04:58:00,1.0176,1.01786,1.0176,1.01765,29600000.0
2008-05-05 04:59:00,1.018,1.018,1.018,1.018,41600000.0
2008-05-05 05:00:00,1.018,1.018,1.018,1.018,12800000.0
2008-05-05 05:01:00,1.018,1.018,1.01795,1.01795,5600000.0
2008-05-05 05:02:00,1.018,1.018,1.0179,1.0179,13800000.0
2008-05-05 05:03:00,1.0178,1.01785,1.01771,1.0178,5300000.0
2008-05-05 05:04:00,1.01783,1.01783,1.01777,1.01777,2200000.0
2008-05-05 05:05:00,1.01775,1.01779,1.01775,1.01775,1000000.0
2008-05-05 05:06:00,1.01774,1.01781,1.01774,1.01774,1700000.0
2008-05-05 05:07:00,1.0176,1.01765,1.0176,1.01765,2000000.0
2008-05-05 05:08:00,1.01765,1.01765,1.01765,1.01765,1600000.0
2008-05-05 05:09:00,1.01765,1.01765,1.01765,1.01765,1600000.0
2008-05-05 05:10:00,1.01775,1.0179,1.01775,1.0179,10400000.0
2008-05-05 05:11:00,1.0177,1.01786,1.0177,1.01786,600000.0
2008-05-05 05:12:00,1.0179,1.0179,1.0178,1.0178,70000000.0
2008-05-05 05:13:00,1.0178,1.018,1.0178,1.018,221650000.0
2008-05-05 05:14:00,1.01774,1.01777,1.01772,1.01772,7500000.0
2008-05-05 05:15:00,1.0178,1.01781,1.01772,1.01772,1400000.0
2008-05-05 05:16:00,1.01775,1.01775,1.01766,1.0177,600000.0
2008-05-05 05:17:00,1.01779,1.01779,1.01774,1.01779,5300000.0
2008-05-05 05:18:00,1.01795,1.01795,1.0176,1.0176,2800000.0
2008-05-05 05:19:00,1.01775,1.018,1.01775,1.018,122700000.0
2008-05-05 05:20:00,1.018,1.018,1.018,1.018,97700000.0
2008-05-05 05:21:00,1.01781,1.01786,1.01774,1.01774,5400000.0
2008-05-05 05:22:00,1.01774,1.01786,1.01774,1.01786,7100000.0
2008-05-05 05:23:00,1.018,1.018,1.01775,1.01775,29000000.0
2008-05-05 05:24:00,1.01779,1.01779,1.01775,1.01775,500000.0
2008-05-05 05:25:00,1.01762,1.01777,1.01762,1.01776,1100000.0
2008-05-05 05:26:00,1.01773,1.01781,1.01753,1.01781,1200000.0
2008-05-05 05:27:00,1.01776,1.01783,1.01769,1.01774,14300000.0
2008-05-05 05:28:00,1.0177,1.0178,1.01765,1.0178,25800000.0
2008-05-05 05:29:00,1.01768,1.01768,1.01754,1.01759,7100000.0
2008-05-05 05:30:00,1.01765,1.01765,1.0175,1.0175,5300000.0
2008-05-05 05:31:00,1.0178,1.0178,1.0178,1.0178,22000000.0
2008-05-05 05:32:00,1.01755,1.01755,1.01739,1.01747,91700001.0
2008-05-05 05:33:00,1.0178,1.0178,1.0178,1.0178,20800000.0
2008-05-05 05:34:00,1.0178,1.0178,1.0178,1.0178,32000000.0
2008-05-05 05:35:00,1.01762,1.01769,1.01762,1.01769,2400000.0
2008-05-05 05:36:00,1.01768,1.01768,1.01765,1.01768,500000.0
2008-05-05 05:37:00,1.0178,1.0178,1.0175,1.0175,53600000.0
2008-05-05 05:38:00,1.0175,1.0175,1.0175,1.0175,4000000.0
2008-05-05 05:39:00,1.0175,1.0175,1.0175,1.0175,4000000.0
2008-05-05 05:40:00,1.0175,1.0175,1.0175,1.0175,29400000.0
2008-05-05 05:41:00,1.0175,1.0175,1.0175,1.0175,45200000.0
2008-05-05 05:42:00,1.0175,1.0176,1.0175,1.0176,30000000.0
2008-05-05 05:43:00,1.0176,1.0176,1.0176,1.0176,9000000.0
2008-05-05 05:44:00,1.01765,1.0177,1.01765,1.0177,2700000.0
2008-05-05 05:45:00,1.01747,1.01751,1.01737,1.01751,11800000.0
2008-05-05 05:46:00,1.0179,1.018,1.01765,1.01765,33600000.0
2008-05-05 05:47:00,1.0177,1.0179,1.0177,1.0179,34100000.0
2008-05-05 05:48:00,1.01785,1.01785,1.0177,1.0177,93800000.0
2008-05-05 05:49:00,1.01762,1.01775,1.01761,1.01768,18000000.0
2008-05-05 05:50:00,1.0176,1.01765,1.01747,1.01759,14900000.0
2008-05-05 05:51:00,1.0177,1.0177,1.0177,1.0177,8200000.0
2008-05-05 05:52:00,1.01772,1.01772,1.01755,1.01763,9900000.0
2008-05-05 05:53:00,1.0177,1.0177,1.0177,1.0177,8000000.0
2008-05-05 05:54:00,1.0177,1.0182,1.0177,1.01805,176700000.0
2008-05-05 05:55:00,1.018,1.018,1.0177,1.0178,24300000.0
2008-05-05 05:56:00,1.0178,1.018,1.0177,1.018,72300000.0
2008-05-05 05:57:00,1.0179,1.0179,1.01765,1.0178,91700000.0
2008-05-05 05:58:00,1.0176,1.0178,1.01758,1.01763,5034000.0
2008-05-05 05:59:00,1.01761,1.01776,1.01761,1.01767,4534000.0
2008-05-05 06:00:00,1.0178,1.0178,1.0178,1.0178,50000000.0
2008-05-05 06:01:00,1.0179,1.0179,1.0178,1.0179,114500000.0
2008-05-05 06:02:00,1.0179,1.018,1.0179,1.018,12900000.0
2008-05-05 06:03:00,1.018,1.018,1.018,1.018,13300000.0
2008-05-05 06:04:00,1.018,1.018,1.018,1.018,10900000.0
2008-05-05 06:05:00,1.018,1.018,1.0179,1.0179,16300000.0
2008-05-05 06:06:00,1.01787,1.01787,1.01774,1.01787,5800000.0
2008-05-05 06:07:00,1.01786,1.01788,1.01765,1.01788,10600000.0
2008-05-05 06:08:00,1.01757,1.01788,1.01757,1.01788,11800000.0
2008-05-05 06:09:00,1.0179,1.0179,1.0179,1.0179,14500000.0
2008-05-05 06:10:00,1.0177,1.01786,1.01767,1.01771,30700000.0
2008-05-05 06:11:00,1.0178,1.01785,1.01768,1.0178,6800000.0
2008-05-05 06:12:00,1.0179,1.0179,1.0179,1.0179,2600000.0
2008-05-05 06:13:00,1.0178,1.01782,1.0178,1.0178,400000.0
2008-05-05 06:14:00,1.0179,1.0179,1.0179,1.0179,9600000.0
2008-05-05 06:15:00,1.0179,1.0179,1.0179,1.0179,16800000.0
2008-05-05 06:16:00,1.01778,1.01778,1.01767,1.01777,16800000.0
2008-05-05 06:17:00,1.0179,1.0179,1.0179,1.0179,12800000.0
2008-05-05 06:18:00,1.0179,1.0179,1.0178,1.0178,40800000.0
2008-05-05 06:19:00,1.0178,1.0178,1.0178,1.0178,51200000.0
2008-05-05 06:20:00,1.0178,1.0178,1.0178,1.0178,51200000.0
2008-05-05 06:21:00,1.0178,1.0178,1.0178,1.0178,51200000.0
2008-05-05 06:22:00,1.0178,1.01785,1.0178,1.0178,73200000.0
2008-05-05 06:23:00,1.01758,1.01767,1.01754,1.01754,4800000.0
2008-05-05 06:24:00,1.0178,1.0178,1.0178,1.0178,18000000.0
2008-05-05 06:25:00,1.0178,1.0178,1.0178,1.0178,1300000.0
2008-05-05 06:26:00,1.01767,1.01767,1.01762,1.01762,11900000.0
2008-05-05 06:27:00,1.0178,1.0178,1.0178,1.0178,1900000.0
2008-05-05 06:28:00,1.0178,1.0178,1.0177,1.0177,22000000.0
2008-05-05 06:29:00,1.01757,1.01757,1.01752,1.01752,3500000.0
2008-05-05 06:30:00,1.01746,1.01752,1.0174,1.01749,3100000.0
2008-05-05 06:31:00,1.0177,1.0177,1.0177,1.0177,27000000.0
2008-05-05 06:32:00,1.0177,1.0177,1.0177,1.0177,39800000.0
2008-05-05 06:33:00,1.0177,1.0177,1.0177,1.0177,2600000.0
2008-05-05 06:34:00,1.01745,1.01763,1.01744,1.01757,54600000.0
2008-05-05 06:35:00,1.01753,1.01761,1.01752,1.01757,63200000.0
2008-05-05 06:36:00,1.01754,1.01754,1.01751,1.01751,29200000.0
2008-05-05 06:37:00,1.0177,1.0177,1.0177,1.0177,9600000.0
2008-05-05 06:38:00,1.0177,1.0177,1.0176,1.0176,62400000.0
2008-05-05 06:39:00,1.0176,1.0177,1.0176,1.0177,16000000.0
2008-05-05 06:40:00,1.0176,1.0177,1.0176,1.0177,13600000.0
2008-05-05 06:41:00,1.01739,1.0175,1.01739,1.01747,35000000.0
2008-05-05 06:42:00,1.0176,1.0176,1.0176,1.0176,25800000.0
2008-05-05 06:43:00,1.0176,1.0176,1.0176,1.0176,39400000.0
2008-05-05 06:44:00,1.0176,1.0176,1.0176,1.0176,36400000.0
2008-05-05 06:45:00,1.0176,1.0176,1.0176,1.0176,1000000.0
2008-05-05 06:46:00,1.0176,1.0176,1.0176,1.0176,2000000.0
2008-05-05 06:47:00,1.0176,1.0176,1.0176,1.0176,38000000.0
2008-05-05 06:48:00,1.0176,1.0178,1.0176,1.0178,36900000.0
2008-05-05 06:49:00,1.0178,1.0179,1.0178,1.0179,11900000.0
2008-05-05 06:50:00,1.01764,1.01765,1.01741,1.01741,18300000.0
2008-05-05 06:51:00,1.0179,1.0179,1.0176,1.0176,12500000.0
2008-05-05 06:52:00,1.01775,1.0178,1.01775,1.0178,17200000.0
2008-05-05 06:53:00,1.0178,1.0178,1.0178,1.0178,4000000.0
2008-05-05 06:54:00,1.0178,1.0178,1.0178,1.0178,13400000.0
2008-05-05 06:55:00,1.0178,1.0178,1.0176,1.0176,58800000.0
2008-05-05 06:56:00,1.0176,1.0176,1.0176,1.0176,49400000.0
2008-05-05 06:57:00,1.0176,1.0177,1.0176,1.0177,24600000.0
2008-05-05 06:58:00,1.0174,1.01747,1.01738,1.01738,9300000.0
2008-05-05 06:59:00,1.0177,1.0177,1.0176,1.0176,77100000.0
2008-05-05 07:00:00,1.0176,1.0176,1.0176,1.0176,9000000.0
2008-05-05 07:01:00,1.0176,1.0176,1.0176,1.0176,90000000.0
2008-05-05 07:02:00,1.0176,1.0176,1.0171,1.0172,74400000.0
2008-05-05 07:03:00,1.0171,1.0171,1.0168,1.0168,148600000.0
2008-05-05 07:04:00,1.0168,1.0174,1.0168,1.0173,115300000.0
2008-05-05 07:05:00,1.0173,1.0174,1.0171,1.0173,179000000.0
2008-05-05 07:06:00,1.0172,1.0172,1.0172,1.0172,9500000.0
2008-05-05 07:07:00,1.0172,1.0173,1.0172,1.0172,23500000.0
2008-05-05 07:08:00,1.0172,1.0172,1.0172,1.0172,2000000.0
2008-05-05 07:09:00,1.0172,1.0172,1.017,1.017,33800000.0
2008-05-05 07:10:00,1.01688,1.017,1.01662,1.01678,46400000.0
2008-05-05 07:11:00,1.017,1.0171,1.017,1.0171,17600000.0
2008-05-05 07:12:00,1.0171,1.0171,1.017,1.017,11800000.0
2008-05-05 07:13:00,1.0171,1.0171,1.0171,1.0171,6600000.0
2008-05-05 07:14:00,1.0171,1.0171,1.017,1.017,26200000.0
2008-05-05 07:15:00,1.0168,1.01705,1.01678,1.01682,36700000.0
2008-05-05 07:16:00,1.0171,1.0172,1.0171,1.0172,2400000.0
2008-05-05 07:17:00,1.01686,1.01707,1.01686,1.01705,40100000.0
2008-05-05 07:18:00,1.0171,1.0172,1.0171,1.0172,13800000.0
2008-05-05 07:19:00,1.01699,1.01701,1.01691,1.01691,44100000.0
2008-05-05 07:20:00,1.0171,1.0172,1.0171,1.0172,13800000.0
2008-05-05 07:21:00,1.0172,1.0172,1.0172,1.0172,800000.0
2008-05-05 07:22:00,1.0172,1.0173,1.0171,1.0173,28800000.0
2008-05-05 07:23:00,1.0173,1.0173,1.0173,1.0173,24400000.0
2008-05-05 07:24:00,1.0174,1.0175,1.0174,1.0175,105400000.0
2008-05-05 07:25:00,1.0176,1.0176,1.0176,1.0176,100000.0
2008-05-05 07:26:00,1.0176,1.0176,1.0176,1.0176,100000.0
2008-05-05 07:27:00,1.0176,1.01765,1.01755,1.0176,800000.0
2008-05-05 07:28:00,1.01765,1.01765,1.0176,1.01765,300000.0
2008-05-05 07:29:00,1.0177,1.01775,1.0175,1.0175,44200000.0
2008-05-05 07:30:00,1.0182,1.0184,1.01815,1.01815,9300000.0
2008-05-05 07:31:00,1.0182,1.0182,1.0182,1.0182,6900000.0
2008-05-05 07:32:00,1.01808,1.01808,1.01779,1.01793,37200000.0
2008-05-05 07:33:00,1.0182,1.0182,1.018,1.018,47500000.0
2008-05-05 07:34:00,1.018,1.018,1.0177,1.0177,51500000.0
2008-05-05 07:35:00,1.01786,1.01786,1.01752,1.01778,17500000.0
2008-05-05 07:36:00,1.01765,1.01765,1.0172,1.01755,50700000.0
2008-05-05 07:37:00,1.0175,1.0176,1.0174,1.0176,53100000.0
2008-05-05 07:38:00,1.01755,1.01755,1.01755,1.01755,1700000.0
2008-05-05 07:39:00,1.01738,1.0175,1.01733,1.0174,4000000.0
2008-05-05 07:40:00,1.0176,1.01765,1.0176,1.01765,200000.0
2008-05-05 07:41:00,1.01742,1.01749,1.01742,1.01742,4300000.0
2008-05-05 07:42:00,1.0177,1.0177,1.01765,1.0177,17800000.0
2008-05-05 07:43:00,1.0177,1.0177,1.0177,1.0177,400000.0
2008-05-05 07:44:00,1.01749,1.01768,1.01735,1.01743,49100000.0
2008-05-05 07:45:00,1.01756,1.01764,1.01745,1.01764,14500000.0
2008-05-05 07:46:00,1.0178,1.0178,1.0178,1.0178,500000.0
2008-05-05 07:47:00,1.01795,1.01815,1.01795,1.01815,800000.0
2008-05-05 07:48:00,1.01812,1.01812,1.01776,1.018,12300000.0
2008-05-05 07:49:00,1.01803,1.01803,1.01762,1.01762,1900000.0
2008-05-05 07:50:00,1.01809,1.01809,1.01793,1.01793,4400000.0
2008-05-05 07:51:00,1.018,1.0181,1.01794,1.018,6700000.0
2008-05-05 07:52:00,1.0181,1.0181,1.0181,1.0181,1100000.0
2008-05-05 07:53:00,1.0181,1.01815,1.018,1.01815,2700000.0
2008-05-05 07:54:00,1.0181,1.01815,1.018,1.01815,3800000.0
2008-05-05 07:55:00,1.01792,1.01806,1.01792,1.01806,56200000.0
2008-05-05 07:56:00,1.01789,1.01795,1.01773,1.01773,19400000.0
2008-05-05 07:57:00,1.01799,1.018,1.01791,1.01791,6200000.0
2008-05-05 07:58:00,1.01815,1.01815,1.0181,1.0181,2500000.0
2008-05-05 07:59:00,1.01805,1.01805,1.01805,1.01805,8000000.0
2008-05-05 08:00:00,1.01805,1.01805,1.01805,1.01805,53100000.0
2008-05-05 08:01:00,1.0181,1.0181,1.0181,1.0181,2800000.0
2008-05-05 08:02:00,1.0182,1.0182,1.0182,1.0182,500000.0
2008-05-05 08:03:00,1.01795,1.01807,1.01791,1.01791,1200000.0
2008-05-05 08:04:00,1.01818,1.01818,1.01797,1.01797,8300000.0
2008-05-05 08:05:00,1.0182,1.0182,1.0181,1.0181,8200000.0
2008-05-05 08:06:00,1.0182,1.0182,1.0181,1.0181,8100000.0
2008-05-05 08:07:00,1.0181,1.0181,1.0181,1.0181,2600000.0
2008-05-05 08:08:00,1.01806,1.01806,1.01776,1.01789,17100000.0
2008-05-05 08:09:00,1.0181,1.0181,1.0181,1.0181,1000000.0
2008-05-05 08:10:00,1.01805,1.0181,1.018,1.018,2300000.0
2008-05-05 08:11:00,1.0181,1.0181,1.018,1.018,1600000.0
2008-05-05 08:12:00,1.018,1.018,1.018,1.018,800000.0
2008-05-05 08:13:00,1.018,1.018,1.018,1.018,800000.0
2008-05-05 08:14:00,1.018,1.018,1.018,1.018,400000.0
2008-05-05 08:15:00,1.01805,1.0183,1.01805,1.01815,2800000.0
2008-05-05 08:16:00,1.01815,1.01815,1.01815,1.01815,200000.0
2008-05-05 08:17:00,1.0181,1.0181,1.0181,1.0181,400000.0
2008-05-05 08:18:00,1.01815,1.0182,1.0181,1.0182,800000.0
2008-05-05 08:19:00,1.0182,1.0182,1.01815,1.01815,200000.0
2008-05-05 08:20:00,1.01815,1.01815,1.01815,1.01815,8100000.0
2008-05-05 08:21:00,1.0181,1.0181,1.01805,1.01805,300000.0
2008-05-05 08:22:00,1.018,1.018,1.0179,1.0179,2700000.0
2008-05-05 08:23:00,1.0179,1.018,1.0177,1.018,14600000.0
2008-05-05 08:24:00,1.018,1.018,1.01785,1.018,9800000.0
2008-05-05 08:25:00,1.01805,1.0181,1.01805,1.0181,1100000.0
2008-05-05 08:26:00,1.018,1.018,1.018,1.018,400000.0
2008-05-05 08:27:00,1.018,1.018,1.018,1.018,900000.0
2008-05-05 08:28:00,1.01777,1.01804,1.01771,1.01804,20600000.0
2008-05-05 08:29:00,1.018,1.018,1.018,1.018,100000.0
2008-05-05 08:30:00,1.0179,1.0179,1.01745,1.01775,34800000.0
2008-05-05 08:31:00,1.0177,1.0177,1.0172,1.0172,8500000.0
2008-05-05 08:32:00,1.01745,1.01775,1.01715,1.01775,21100000.0
2008-05-05 08:33:00,1.01785,1.01795,1.0177,1.01795,9900000.0
2008-05-05 08:34:00,1.0179,1.0179,1.0172,1.01735,45500000.0
2008-05-05 08:35:00,1.0174,1.01755,1.01715,1.01745,18100000.0
2008-05-05 08:36:00,1.0175,1.0175,1.0173,1.01745,6200000.0
2008-05-05 08:37:00,1.01745,1.0175,1.01745,1.0175,400000.0
2008-05-05 08:38:00,1.0173,1.01755,1.01706,1.01755,13200000.0
2008-05-05 08:39:00,1.01745,1.0175,1.01745,1.0175,400000.0
2008-05-05 08:40:00,1.01736,1.01736,1.01709,1.0172,11400000.0
2008-05-05 08:41:00,1.01745,1.01775,1.01725,1.0173,16200000.0
2008-05-05 08:42:00,1.01745,1.01745,1.01745,1.01745,1200000.0
2008-05-05 08:43:00,1.01755,1.01755,1.01755,1.01755,100000.0
2008-05-05 08:44:00,1.01737,1.01737,1.0171,1.01732,10500000.0
2008-05-05 08:45:00,1.01733,1.01744,1.01706,1.01729,11300000.0
2008-05-05 08:46:00,1.01707,1.01733,1.01707,1.01733,1800000.0
2008-05-05 08:47:00,1.01765,1.01765,1.0175,1.01765,4800000.0
2008-05-05 08:48:00,1.01755,1.0177,1.0175,1.0177,6500000.0
2008-05-05 08:49:00,1.01765,1.01765,1.01755,1.01755,1800000.0
2008-05-05 08:50:00,1.0176,1.0176,1.0176,1.0176,100000.0
2008-05-05 08:51:00,1.0173,1.01746,1.0173,1.01731,5300000.0
2008-05-05 08:52:00,1.01775,1.01775,1.01755,1.01765,28000000.0
2008-05-05 08:53:00,1.0176,1.0177,1.0176,1.0177,5000000.0
2008-05-05 08:54:00,1.0176,1.0177,1.0176,1.0177,27500000.0
2008-05-05 08:55:00,1.0177,1.0177,1.0177,1.0177,35200000.0
2008-05-05 08:56:00,1.0177,1.0177,1.0177,1.0177,800000.0
2008-05-05 08:57:00,1.0176,1.0176,1.01735,1.01735,1900000.0
2008-05-05 08:58:00,1.0174,1.0175,1.0174,1.0174,5600000.0
2008-05-05 08:59:00,1.01755,1.0177,1.01755,1.0177,12600000.0
2008-05-05 09:00:00,1.01735,1.01743,1.01706,1.01732,130200000.0
2008-05-05 09:01:00,1.01743,1.01743,1.01722,1.01735,81300000.0
2008-05-05 09:02:00,1.0177,1.0177,1.0177,1.0177,100000.0
2008-05-05 09:03:00,1.0177,1.0177,1.0177,1.0177,4200000.0
2008-05-05 09:04:00,1.0177,1.01775,1.0177,1.01775,2000000.0
2008-05-05 09:05:00,1.0178,1.0178,1.0178,1.0178,11300000.0
2008-05-05 09:06:00,1.0178,1.01785,1.01775,1.01785,3000000.0
2008-05-05 09:07:00,1.01795,1.01805,1.0179,1.01805,700000.0
2008-05-05 09:08:00,1.018,1.018,1.018,1.018,500000.0
2008-05-05 09:09:00,1.01769,1.0178,1.01769,1.0177,26300000.0
2008-05-05 09:10:00,1.0181,1.0181,1.0181,1.0181,100000.0
2008-05-05 09:11:00,1.01783,1.01816,1.01778,1.01778,69700000.0
2008-05-05 09:12:00,1.018,1.0181,1.01785,1.0181,23300000.0
2008-05-05 09:13:00,1.0181,1.0181,1.0181,1.0181,3200000.0
2008-05-05 09:14:00,1.01815,1.0183,1.018,1.018,8500000.0
2008-05-05 09:15:00,1.01805,1.0181,1.018,1.0181,800000.0
2008-05-05 09:16:00,1.0181,1.01815,1.01805,1.01805,11500000.0
2008-05-05 09:17:00,1.01805,1.01815,1.01805,1.01815,27800000.0
2008-05-05 09:18:00,1.01815,1.01815,1.01815,1.01815,28900000.0
2008-05-05 09:19:00,1.0182,1.0183,1.01805,1.01805,12300000.0
2008-05-05 09:20:00,1.01805,1.01825,1.01805,1.01825,10500000.0
2008-05-05 09:21:00,1.01825,1.01825,1.01815,1.01825,400000.0
2008-05-05 09:22:00,1.01825,1.01835,1.0181,1.01825,4300000.0
2008-05-05 09:23:00,1.01815,1.0182,1.0181,1.0181,600000.0
2008-05-05 09:24:00,1.0181,1.01815,1.0181,1.01815,300000.0
2008-05-05 09:25:00,1.01825,1.0183,1.01825,1.0183,500000.0
2008-05-05 09:26:00,1.0183,1.0183,1.0183,1.0183,300000.0
2008-05-05 09:27:00,1.0183,1.0183,1.01825,1.01825,400000.0
2008-05-05 09:28:00,1.0182,1.01825,1.0182,1.01825,200000.0
2008-05-05 09:29:00,1.0182,1.01825,1.0182,1.01825,700000.0
2008-05-05 09:30:00,1.01825,1.01825,1.0181,1.0181,600000.0
2008-05-05 09:31:00,1.01805,1.01805,1.018,1.01805,600000.0
2008-05-05 09:32:00,1.0181,1.0181,1.0181,1.0181,500000.0
2008-05-05 09:33:00,1.01805,1.0181,1.01805,1.01805,1100000.0
2008-05-05 09:34:00,1.0181,1.0181,1.018,1.018,1300000.0
2008-05-05 09:35:00,1.0177,1.01786,1.0176,1.01786,280800000.0
2008-05-05 09:36:00,1.01765,1.0178,1.01753,1.01765,139200000.0
2008-05-05 09:37:00,1.01768,1.01786,1.01768,1.01783,181700000.0
2008-05-05 09:38:00,1.0181,1.0181,1.018,1.0181,2000000.0
2008-05-05 09:39:00,1.0176,1.01786,1.0176,1.01778,171400000.0
2008-05-05 09:40:00,1.01815,1.01815,1.0181,1.0181,900000.0
2008-05-05 09:41:00,1.0181,1.0181,1.0181,1.0181,800000.0
2008-05-05 09:42:00,1.0181,1.0181,1.0181,1.0181,800000.0
2008-05-05 09:43:00,1.01815,1.01815,1.0181,1.0181,5000000.0
2008-05-05 09:44:00,1.0181,1.01815,1.0181,1.0181,8300000.0
2008-05-05 09:45:00,1.0181,1.01815,1.0181,1.0181,4500000.0
2008-05-05 09:46:00,1.0181,1.01815,1.0181,1.0181,2000000.0
2008-05-05 09:47:00,1.0181,1.01815,1.0181,1.0181,4400000.0
2008-05-05 09:48:00,1.0181,1.0182,1.0181,1.0181,1000000.0
2008-05-05 09:49:00,1.0181,1.0181,1.0181,1.0181,300000.0
2008-05-05 09:50:00,1.0181,1.0181,1.0181,1.0181,600000.0
2008-05-05 09:51:00,1.0181,1.01815,1.0181,1.0181,1100000.0
2008-05-05 09:52:00,1.0181,1.0181,1.0181,1.0181,300000.0
2008-05-05 09:53:00,1.01765,1.01773,1.01761,1.01764,387400001.0
2008-05-05 09:54:00,1.01772,1.01798,1.01751,1.01798,422099999.0
2008-05-05 09:55:00,1.0181,1.0181,1.0181,1.0181,100000.0
2008-05-05 09:56:00,1.018,1.0181,1.018,1.0181,900000.0
2008-05-05 09:57:00,1.0181,1.01815,1.0181,1.0181,1100000.0
2008-05-05 09:58:00,1.0181,1.0181,1.0181,1.0181,100000.0
2008-05-05 09:59:00,1.01778,1.01786,1.01761,1.01775,656000004.0
2008-05-05 10:00:00,1.01805,1.01805,1.01805,1.01805,200000.0
2008-05-05 10:01:00,1.018,1.01805,1.018,1.01805,200000.0
2008-05-05 10:02:00,1.01763,1.01782,1.01749,1.01766,511000003.0
2008-05-05 10:03:00,1.018,1.01805,1.018,1.01805,200000.0
2008-05-05 10:04:00,1.01767,1.01793,1.01767,1.01776,267000002.0
2008-05-05 10:05:00,1.01805,1.01805,1.01795,1.01795,2900000.0
2008-05-05 10:06:00,1.018,1.018,1.018,1.018,300000.0
2008-05-05 10:07:00,1.018,1.018,1.018,1.018,100000.0
2008-05-05 10:08:00,1.01795,1.0181,1.01795,1.018,3800000.0
2008-05-05 10:09:00,1.01773,1.01775,1.01759,1.0177,176700000.0
2008-05-05 10:10:00,1.018,1.018,1.01795,1.018,800000.0
2008-05-05 10:11:00,1.01779,1.01787,1.01759,1.0177,559100001.0
2008-05-05 10:12:00,1.01771,1.01771,1.01738,1.01763,396500001.0
2008-05-05 10:13:00,1.0179,1.0179,1.01775,1.01775,3700000.0
2008-05-05 10:14:00,1.0177,1.01775,1.01765,1.01765,700000.0
2008-05-05 10:15:00,1.01775,1.01775,1.01775,1.01775,100000.0
2008-05-05 10:16:00,1.0179,1.018,1.0178,1.01795,13300000.0
2008-05-05 10:17:00,1.0179,1.018,1.0179,1.01795,16500000.0
2008-05-05 10:18:00,1.0179,1.0179,1.01775,1.01775,2800000.0
2008-05-05 10:19:00,1.0177,1.01775,1.0176,1.0176,1800000.0
2008-05-05 10:20:00,1.01755,1.01755,1.01755,1.01755,200000.0
2008-05-05 10:21:00,1.0177,1.0178,1.0177,1.01775,1100000.0
2008-05-05 10:22:00,1.0177,1.0177,1.01765,1.01765,400000.0
2008-05-05 10:23:00,1.0178,1.0178,1.01765,1.01765,16700000.0
2008-05-05 10:24:00,1.01765,1.0178,1.0176,1.01765,8700000.0
2008-05-05 10:25:00,1.01755,1.01755,1.01755,1.01755,200000.0
2008-05-05 10:26:00,1.01755,1.0177,1.0175,1.0176,6000000.0
2008-05-05 10:27:00,1.01722,1.01733,1.01693,1.01693,410900000.0
2008-05-05 10:28:00,1.0173,1.01737,1.01706,1.01737,356500000.0
2008-05-05 10:29:00,1.0175,1.0175,1.0173,1.0173,6000000.0
2008-05-05 10:30:00,1.01725,1.0175,1.0171,1.01735,7600000.0
2008-05-05 10:31:00,1.0174,1.0174,1.01705,1.0171,11700000.0
2008-05-05 10:32:00,1.01715,1.0173,1.017,1.0172,8400000.0
2008-05-05 10:33:00,1.0171,1.0171,1.0171,1.0171,400000.0
2008-05-05 10:34:00,1.01715,1.01735,1.01715,1.01735,5600000.0
2008-05-05 10:35:00,1.01735,1.0178,1.0171,1.0175,29700000.0
2008-05-05 10:36:00,1.01745,1.0177,1.01745,1.0177,4400000.0
2008-05-05 10:37:00,1.01765,1.01765,1.01765,1.01765,100000.0
2008-05-05 10:38:00,1.01775,1.0178,1.01775,1.0178,800000.0
2008-05-05 10:39:00,1.01785,1.01795,1.01785,1.01795,1100000.0
2008-05-05 10:40:00,1.0179,1.0179,1.01785,1.01785,400000.0
2008-05-05 10:41:00,1.01748,1.01767,1.01742,1.01751,748099999.0
2008-05-05 10:42:00,1.0179,1.0179,1.0179,1.0179,200000.0
2008-05-05 10:43:00,1.0179,1.0179,1.01785,1.01785,1000000.0
2008-05-05 10:44:00,1.01785,1.01785,1.0178,1.0178,2900000.0
2008-05-05 10:45:00,1.0178,1.0178,1.0178,1.0178,2100000.0
2008-05-05 10:46:00,1.01752,1.01766,1.01752,1.01753,137900000.0
2008-05-05 10:47:00,1.0178,1.0178,1.0178,1.0178,3000000.0
2008-05-05 10:48:00,1.0178,1.01795,1.0178,1.0179,4500000.0
2008-05-05 10:49:00,1.01765,1.01788,1.01732,1.0177,175500000.0
2008-05-05 10:50:00,1.01791,1.01791,1.01762,1.01766,198300000.0
2008-05-05 10:51:00,1.01785,1.01785,1.01785,1.01785,64000000.0
2008-05-05 10:52:00,1.0174,1.01764,1.0174,1.01754,139200000.0
2008-05-05 10:53:00,1.01785,1.01785,1.0178,1.0178,5400000.0
2008-05-05 10:54:00,1.0178,1.0178,1.01755,1.01765,6300000.0
2008-05-05 10:55:00,1.0177,1.01775,1.01765,1.0177,5700000.0
2008-05-05 10:56:00,1.0177,1.018,1.0177,1.018,1700000.0
2008-05-05 10:57:00,1.01795,1.0181,1.01795,1.0181,10900000.0
2008-05-05 10:58:00,1.0181,1.0182,1.0181,1.0181,11200000.0
2008-05-05 10:59:00,1.0181,1.0181,1.0181,1.0181,800000.0
2008-05-05 11:00:00,1.01735,1.01794,1.01735,1.01785,600600000.0
2008-05-05 11:01:00,1.01798,1.01799,1.01783,1.01784,284200000.0
2008-05-05 11:02:00,1.0181,1.0181,1.0181,1.0181,800000.0
2008-05-05 11:03:00,1.0181,1.0181,1.0181,1.0181,6800000.0
2008-05-05 11:04:00,1.0181,1.01815,1.01805,1.01805,19700000.0
2008-05-05 11:05:00,1.01805,1.01805,1.01765,1.0177,8900000.0
2008-05-05 11:06:00,1.01748,1.01777,1.01739,1.01753,71200000.0
2008-05-05 11:07:00,1.01716,1.01773,1.01716,1.01773,249800000.0
2008-05-05 11:08:00,1.01775,1.01775,1.0177,1.0177,6400000.0
2008-05-05 11:09:00,1.0177,1.0177,1.0177,1.0177,1100000.0
2008-05-05 11:10:00,1.01785,1.01805,1.01785,1.018,8300000.0
2008-05-05 11:11:00,1.01805,1.01805,1.01805,1.01805,4900000.0
2008-05-05 11:12:00,1.01805,1.01805,1.018,1.018,5100000.0
2008-05-05 11:13:00,1.01805,1.01805,1.01795,1.01795,6400000.0
2008-05-05 11:14:00,1.018,1.018,1.0178,1.01785,8100000.0
2008-05-05 11:15:00,1.01785,1.01795,1.01785,1.01795,13300000.0
2008-05-05 11:16:00,1.01795,1.01815,1.0176,1.0177,57900000.0
2008-05-05 11:17:00,1.0177,1.0178,1.0176,1.0178,3500000.0
2008-05-05 11:18:00,1.0178,1.0179,1.0178,1.0179,500000.0
2008-05-05 11:19:00,1.01785,1.01785,1.01785,1.01785,300000.0
2008-05-05 11:20:00,1.0179,1.0179,1.0179,1.0179,600000.0
2008-05-05 11:21:00,1.0179,1.0179,1.01775,1.01775,12500000.0
2008-05-05 11:22:00,1.01785,1.0179,1.01785,1.0179,800000.0
2008-05-05 11:23:00,1.01765,1.01765,1.01738,1.0176,522200000.0
2008-05-05 11:24:00,1.01763,1.01774,1.01757,1.01766,294900000.0
2008-05-05 11:25:00,1.01771,1.01779,1.0177,1.01773,118000000.0
2008-05-05 11:26:00,1.01768,1.01777,1.01765,1.0177,239100000.0
2008-05-05 11:27:00,1.01766,1.01766,1.01755,1.01763,251100000.0
2008-05-05 11:28:00,1.01805,1.01805,1.01805,1.01805,13600000.0
2008-05-05 11:29:00,1.01805,1.01805,1.01795,1.018,52900000.0
2008-05-05 11:30:00,1.018,1.018,1.018,1.018,100000.0
2008-05-05 11:31:00,1.01746,1.01794,1.01732,1.01794,563800000.0
2008-05-05 11:32:00,1.018,1.018,1.018,1.018,300000.0
2008-05-05 11:33:00,1.01805,1.01805,1.01805,1.01805,200000.0
2008-05-05 11:34:00,1.01805,1.01805,1.01805,1.01805,2400000.0
2008-05-05 11:35:00,1.01772,1.01792,1.01748,1.0177,688300000.0
2008-05-05 11:36:00,1.01805,1.01805,1.01805,1.01805,7200000.0
2008-05-05 11:37:00,1.01775,1.01798,1.01726,1.01765,555100000.0
2008-05-05 11:38:00,1.01805,1.01805,1.0179,1.0179,11700000.0
2008-05-05 11:39:00,1.0179,1.0179,1.0178,1.0178,6400000.0
2008-05-05 11:40:00,1.01768,1.01768,1.01745,1.01754,637199992.0
2008-05-05 11:41:00,1.0178,1.01785,1.0178,1.01785,300000.0
2008-05-05 11:42:00,1.01738,1.01775,1.01738,1.01758,354200000.0
2008-05-05 11:43:00,1.0179,1.0179,1.0179,1.0179,800000.0
2008-05-05 11:44:00,1.0179,1.0179,1.0179,1.0179,500000.0
2008-05-05 11:45:00,1.0179,1.0179,1.01785,1.0179,900000.0
2008-05-05 11:46:00,1.0179,1.0179,1.0179,1.0179,400000.0
2008-05-05 11:47:00,1.0179,1.0179,1.0179,1.0179,3000000.0
2008-05-05 11:48:00,1.0179,1.01795,1.0179,1.01795,2400000.0
2008-05-05 11:49:00,1.01795,1.01795,1.01795,1.01795,800000.0
2008-05-05 11:50:00,1.0179,1.0179,1.0179,1.0179,100000.0
2008-05-05 11:51:00,1.01752,1.01777,1.01752,1.01765,342200000.0
2008-05-05 11:52:00,1.01747,1.01762,1.0171,1.0171,305499999.0
2008-05-05 11:53:00,1.0179,1.0179,1.0179,1.0179,200000.0
2008-05-05 11:54:00,1.01764,1.01769,1.01749,1.01767,251800000.0
2008-05-05 11:55:00,1.01795,1.01795,1.01795,1.01795,200000.0
2008-05-05 11:56:00,1.01795,1.01795,1.01795,1.01795,200000.0
2008-05-05 11:57:00,1.01795,1.0181,1.01795,1.0181,12000000.0
2008-05-05 11:58:00,1.0181,1.0181,1.018,1.018,2500000.0
2008-05-05 11:59:00,1.018,1.018,1.018,1.018,100000.0
2008-05-05 12:00:00,1.01795,1.01795,1.01785,1.01795,18800000.0
2008-05-05 12:01:00,1.01795,1.01795,1.01795,1.01795,100000.0
2008-05-05 12:02:00,1.0179,1.0179,1.0179,1.0179,100000.0
2008-05-05 12:03:00,1.0179,1.0179,1.0179,1.0179,300000.0
2008-05-05 12:04:00,1.0179,1.01795,1.0179,1.01795,1100000.0
2008-05-05 12:05:00,1.01758,1.01758,1.01719,1.01735,141600000.0
2008-05-05 12:06:00,1.01795,1.018,1.0179,1.0179,8700000.0
2008-05-05 12:07:00,1.01757,1.01774,1.01747,1.01747,96900000.0
2008-05-05 12:08:00,1.0178,1.0178,1.0178,1.0178,400000.0
2008-05-05 12:09:00,1.0178,1.01785,1.01775,1.01775,10800000.0
2008-05-05 12:10:00,1.0178,1.0178,1.0178,1.0178,400000.0
2008-05-05 12:11:00,1.0178,1.018,1.0178,1.0179,53700000.0
2008-05-05 12:12:00,1.01747,1.01767,1.01723,1.01766,126600000.0
2008-05-05 12:13:00,1.01753,1.01767,1.01751,1.01767,182000000.0
2008-05-05 12:14:00,1.018,1.018,1.01785,1.01785,400000.0
2008-05-05 12:15:00,1.0177,1.01775,1.0172,1.01739,543700000.0
2008-05-05 12:16:00,1.01738,1.01754,1.01734,1.01754,513600000.0
2008-05-05 12:17:00,1.0179,1.0179,1.0179,1.0179,300000.0
2008-05-05 12:18:00,1.018,1.018,1.018,1.018,200000.0
2008-05-05 12:19:00,1.01805,1.01805,1.0179,1.01805,3600000.0
2008-05-05 12:20:00,1.01783,1.01784,1.01752,1.01765,177500000.0
2008-05-05 12:21:00,1.01775,1.01775,1.01756,1.01771,87000000.0
2008-05-05 12:22:00,1.01805,1.01825,1.018,1.01805,4200000.0
2008-05-05 12:23:00,1.01779,1.0179,1.01759,1.01787,328599998.0
2008-05-05 12:24:00,1.01772,1.0178,1.0177,1.01772,217999999.0
2008-05-05 12:25:00,1.01795,1.0181,1.01795,1.0181,14700000.0
2008-05-05 12:26:00,1.0181,1.0181,1.0181,1.0181,300000.0
2008-05-05 12:27:00,1.0181,1.0181,1.0181,1.0181,2600000.0
2008-05-05 12:28:00,1.01805,1.01805,1.01785,1.01785,10000000.0
2008-05-05 12:29:00,1.01785,1.01785,1.01785,1.01785,300000.0
2008-05-05 12:30:00,1.01785,1.01785,1.01785,1.01785,10100000.0
2008-05-05 12:31:00,1.01785,1.01785,1.01785,1.01785,3200000.0
2008-05-05 12:32:00,1.01757,1.01759,1.01724,1.01759,89600000.0
2008-05-05 12:33:00,1.0179,1.01795,1.0179,1.01795,800000.0
2008-05-05 12:34:00,1.01785,1.01795,1.01785,1.01795,17700000.0
2008-05-05 12:35:00,1.01718,1.01761,1.01718,1.01749,264700000.0
2008-05-05 12:36:00,1.01765,1.01775,1.01763,1.01765,170800000.0
2008-05-05 12:37:00,1.01769,1.01815,1.01769,1.01815,87600000.0
2008-05-05 12:38:00,1.01774,1.01788,1.0177,1.0177,57000000.0
2008-05-05 12:39:00,1.01785,1.01785,1.01785,1.01785,15200000.0
2008-05-05 12:40:00,1.01785,1.018,1.01785,1.018,5300000.0
2008-05-05 12:41:00,1.01795,1.01795,1.0179,1.0179,2600000.0
2008-05-05 12:42:00,1.01799,1.01799,1.01757,1.0177,24200000.0
2008-05-05 12:43:00,1.01765,1.01811,1.01765,1.0178,50000000.0
2008-05-05 12:44:00,1.01754,1.0176,1.01726,1.01752,37500000.0
2008-05-05 12:45:00,1.01785,1.01785,1.01785,1.01785,100000.0
2008-05-05 12:46:00,1.0178,1.0178,1.0177,1.01775,15000000.0
2008-05-05 12:47:00,1.01747,1.0176,1.01743,1.01743,91000000.0
2008-05-05 12:48:00,1.01775,1.01775,1.01775,1.01775,500000.0
2008-05-05 12:49:00,1.0177,1.01775,1.0177,1.0177,600000.0
2008-05-05 12:50:00,1.01732,1.01744,1.01701,1.01727,173200000.0
2008-05-05 12:51:00,1.01748,1.01756,1.01744,1.01749,132400000.0
2008-05-05 12:52:00,1.01738,1.01749,1.01728,1.01744,259700000.0
2008-05-05 12:53:00,1.01765,1.0178,1.0176,1.0178,3300000.0
2008-05-05 12:54:00,1.0178,1.0178,1.01775,1.01775,2200000.0
2008-05-05 12:55:00,1.0178,1.0179,1.01775,1.01785,7600000.0
2008-05-05 12:56:00,1.0179,1.0179,1.0178,1.0178,900000.0
2008-05-05 12:57:00,1.01785,1.018,1.01775,1.01795,4200000.0
2008-05-05 12:58:00,1.01795,1.018,1.01795,1.018,2500000.0
2008-05-05 12:59:00,1.0175,1.01778,1.0175,1.01757,61100000.0
2008-05-05 13:00:00,1.01805,1.01805,1.018,1.018,200000.0
2008-05-05 13:01:00,1.01795,1.018,1.01795,1.018,1000000.0
2008-05-05 13:02:00,1.018,1.0181,1.018,1.018,500000.0
2008-05-05 13:03:00,1.018,1.01805,1.018,1.01805,700000.0
2008-05-05 13:04:00,1.018,1.01805,1.018,1.018,300000.0
2008-05-05 13:05:00,1.01777,1.01778,1.01762,1.01762,33500000.0
2008-05-05 13:06:00,1.018,1.018,1.018,1.018,100000.0
2008-05-05 13:07:00,1.018,1.018,1.018,1.018,100000.0
2008-05-05 13:08:00,1.01771,1.01781,1.01749,1.01755,262299999.0
2008-05-05 13:09:00,1.018,1.01805,1.018,1.018,1600000.0
2008-05-05 13:10:00,1.018,1.018,1.018,1.018,700000.0
2008-05-05 13:11:00,1.018,1.018,1.018,1.018,600000.0
2008-05-05 13:12:00,1.018,1.01805,1.01785,1.01795,10900000.0
2008-05-05 13:13:00,1.0179,1.0179,1.01765,1.0179,2500000.0
2008-05-05 13:14:00,1.0179,1.0179,1.01755,1.01755,12800000.0
2008-05-05 13:15:00,1.01755,1.0176,1.0175,1.01755,6100000.0
2008-05-05 13:16:00,1.01755,1.01755,1.01755,1.01755,1600000.0
2008-05-05 13:17:00,1.01755,1.01755,1.01755,1.01755,800000.0
2008-05-05 13:18:00,1.0176,1.0176,1.01755,1.01755,15500000.0
2008-05-05 13:19:00,1.01755,1.0176,1.01755,1.0176,4900000.0
2008-05-05 13:20:00,1.0176,1.0177,1.0176,1.0177,1000000.0
2008-05-05 13:21:00,1.01765,1.01765,1.0176,1.0176,1100000.0
2008-05-05 13:22:00,1.01755,1.01755,1.0172,1.0174,8600000.0
2008-05-05 13:23:00,1.0174,1.0176,1.0174,1.0176,1900000.0
2008-05-05 13:24:00,1.0176,1.0177,1.0176,1.0176,2100000.0
2008-05-05 13:25:00,1.0176,1.0177,1.01755,1.0177,2700000.0
2008-05-05 13:26:00,1.0177,1.0177,1.01755,1.0176,3100000.0
2008-05-05 13:27:00,1.0176,1.0176,1.0174,1.01745,5800000.0
2008-05-05 13:28:00,1.01745,1.01745,1.01745,1.01745,200000.0
2008-05-05 13:29:00,1.01718,1.01735,1.01663,1.01712,307000000.0
2008-05-05 13:30:00,1.01745,1.01765,1.01745,1.01765,900000.0
2008-05-05 13:31:00,1.0177,1.01775,1.0177,1.01775,4800000.0
2008-05-05 13:32:00,1.01775,1.01775,1.0174,1.0175,3500000.0
2008-05-05 13:33:00,1.0175,1.0175,1.0175,1.0175,300000.0
2008-05-05 13:34:00,1.01725,1.0174,1.01704,1.01715,78800000.0
2008-05-05 13:35:00,1.01715,1.01755,1.01692,1.01711,37500000.0
2008-05-05 13:36:00,1.0175,1.01765,1.0175,1.0176,1700000.0
2008-05-05 13:37:00,1.0176,1.01765,1.0176,1.0176,800000.0
2008-05-05 13:38:00,1.0176,1.0176,1.0176,1.0176,600000.0
2008-05-05 13:39:00,1.01737,1.01737,1.01725,1.0173,15200000.0
2008-05-05 13:40:00,1.0176,1.01765,1.0175,1.0175,10300000.0
2008-05-05 13:41:00,1.01745,1.01745,1.0172,1.0172,5600000.0
2008-05-05 13:42:00,1.0172,1.0172,1.01715,1.01715,4900000.0
2008-05-05 13:43:00,1.0172,1.01735,1.0172,1.0173,2200000.0
2008-05-05 13:44:00,1.0173,1.0173,1.01695,1.01705,4100000.0
2008-05-05 13:45:00,1.01705,1.01705,1.01695,1.017,5700000.0
2008-05-05 13:46:00,1.017,1.017,1.01695,1.01695,5400000.0
2008-05-05 13:47:00,1.01695,1.01695,1.01645,1.01645,9900000.0
2008-05-05 13:48:00,1.01635,1.0164,1.01615,1.0163,5400000.0
2008-05-05 13:49:00,1.0163,1.0163,1.0162,1.01625,600000.0
2008-05-05 13:50:00,1.0163,1.0163,1.01555,1.01575,20800000.0
2008-05-05 13:51:00,1.01575,1.016,1.01575,1.0158,6100000.0
2008-05-05 13:52:00,1.01585,1.01605,1.01585,1.01605,3000000.0
2008-05-05 13:53:00,1.01568,1.01578,1.0156,1.01571,15600000.0
2008-05-05 13:54:00,1.01605,1.01625,1.01605,1.0162,4000000.0
2008-05-05 13:55:00,1.01615,1.01615,1.01615,1.01615,3600000.0
2008-05-05 13:56:00,1.01615,1.01615,1.01615,1.01615,100000.0
2008-05-05 13:57:00,1.01615,1.0162,1.01615,1.0162,500000.0
2008-05-05 13:58:00,1.0162,1.01625,1.0162,1.0162,1300000.0
2008-05-05 13:59:00,1.01587,1.01596,1.01579,1.01579,80000000.0
2008-05-05 14:00:00,1.0162,1.01655,1.0162,1.01655,5900000.0
2008-05-05 14:01:00,1.0166,1.0166,1.0166,1.0166,600000.0
2008-05-05 14:02:00,1.0166,1.0167,1.01645,1.01645,8800000.0
2008-05-05 14:03:00,1.01645,1.01645,1.01645,1.01645,8000000.0
2008-05-05 14:04:00,1.01645,1.0166,1.01645,1.01645,8500000.0
2008-05-05 14:05:00,1.01645,1.0165,1.01645,1.0165,3500000.0
2008-05-05 14:06:00,1.0165,1.0166,1.0165,1.0166,1200000.0
2008-05-05 14:07:00,1.0166,1.0166,1.01655,1.01655,300000.0
2008-05-05 14:08:00,1.0166,1.01665,1.01655,1.01655,2700000.0
2008-05-05 14:09:00,1.01601,1.01617,1.01595,1.01605,8800000.0
2008-05-05 14:10:00,1.01655,1.01655,1.01645,1.0165,1900000.0
2008-05-05 14:11:00,1.0165,1.01655,1.0165,1.01655,600000.0
2008-05-05 14:12:00,1.01655,1.01655,1.01655,1.01655,100000.0
2008-05-05 14:13:00,1.01655,1.01655,1.01655,1.01655,200000.0
2008-05-05 14:14:00,1.0166,1.0166,1.0165,1.0165,800000.0
2008-05-05 14:15:00,1.0165,1.0166,1.0165,1.0165,1600000.0
2008-05-05 14:16:00,1.01655,1.01655,1.0165,1.0165,1200000.0
2008-05-05 14:17:00,1.0165,1.0166,1.0165,1.01655,3200000.0
2008-05-05 14:18:00,1.0167,1.0167,1.01655,1.01655,22700000.0
2008-05-05 14:19:00,1.01655,1.01655,1.0165,1.0165,1800000.0
2008-05-05 14:20:00,1.0165,1.0166,1.01635,1.0166,16500000.0
2008-05-05 14:21:00,1.0166,1.01665,1.0166,1.01665,3000000.0
2008-05-05 14:22:00,1.01665,1.01665,1.0166,1.01665,1800000.0
2008-05-05 14:23:00,1.01665,1.0168,1.01665,1.0168,11200000.0
2008-05-05 14:24:00,1.01695,1.017,1.01675,1.0168,18000000.0
2008-05-05 14:25:00,1.0169,1.01725,1.01685,1.0172,5400000.0
2008-05-05 14:26:00,1.0172,1.0173,1.01715,1.0173,7100000.0
2008-05-05 14:27:00,1.0173,1.0177,1.0173,1.01765,9000000.0
2008-05-05 14:28:00,1.01765,1.01765,1.017,1.01715,9000000.0
2008-05-05 14:29:00,1.01715,1.01715,1.01715,1.01715,800000.0
2008-05-05 14:30:00,1.01715,1.0174,1.01715,1.01725,7200000.0
2008-05-05 14:31:00,1.01725,1.01725,1.01675,1.0168,28200000.0
2008-05-05 14:32:00,1.01685,1.01685,1.01675,1.01675,600000.0
2008-05-05 14:33:00,1.0167,1.01685,1.0166,1.0166,14100000.0
2008-05-05 14:34:00,1.01675,1.0173,1.0167,1.01715,12100000.0
2008-05-05 14:35:00,1.01715,1.01715,1.0169,1.01695,14100000.0
2008-05-05 14:36:00,1.01695,1.01695,1.0167,1.01675,15900000.0
2008-05-05 14:37:00,1.01675,1.01675,1.0165,1.01675,20000000.0
2008-05-05 14:38:00,1.01675,1.01685,1.01675,1.0168,9400000.0
2008-05-05 14:39:00,1.0168,1.017,1.01665,1.01665,20900000.0
2008-05-05 14:40:00,1.01675,1.01675,1.0165,1.0165,25100000.0
2008-05-05 14:41:00,1.0165,1.0165,1.01625,1.01625,17100000.0
2008-05-05 14:42:00,1.01625,1.0164,1.0161,1.01625,64500000.0
2008-05-05 14:43:00,1.0162,1.01625,1.01615,1.01615,7300000.0
2008-05-05 14:44:00,1.01615,1.01635,1.01615,1.01615,49600000.0
2008-05-05 14:45:00,1.01615,1.01635,1.01615,1.01625,8900000.0
2008-05-05 14:46:00,1.01625,1.01625,1.0162,1.0162,1200000.0
2008-05-05 14:47:00,1.0162,1.0162,1.01595,1.01595,44900000.0
2008-05-05 14:48:00,1.01595,1.01595,1.0157,1.01585,37300000.0
2008-05-05 14:49:00,1.0158,1.0159,1.01575,1.0159,9400000.0
2008-05-05 14:50:00,1.016,1.01605,1.0159,1.01605,1800000.0
2008-05-05 14:51:00,1.01605,1.0161,1.01585,1.01585,9300000.0
2008-05-05 14:52:00,1.0159,1.0159,1.01585,1.01585,600000.0
2008-05-05 14:53:00,1.0158,1.0159,1.0158,1.0159,1700000.0
2008-05-05 14:54:00,1.01585,1.0163,1.01585,1.0163,25000000.0
2008-05-05 14:55:00,1.0163,1.0168,1.016,1.01665,60300000.0
2008-05-05 14:56:00,1.01655,1.0167,1.01655,1.01665,38800000.0
2008-05-05 14:57:00,1.01665,1.01675,1.01665,1.01675,6300000.0
2008-05-05 14:58:00,1.01675,1.01685,1.01675,1.01675,18000000.0
2008-05-05 14:59:00,1.01675,1.01675,1.0165,1.01655,32300000.0
2008-05-05 15:00:00,1.01655,1.01655,1.01585,1.0159,31200000.0
2008-05-05 15:01:00,1.0159,1.0162,1.01575,1.0161,30300000.0
2008-05-05 15:02:00,1.01605,1.01615,1.0159,1.016,47500000.0
2008-05-05 15:03:00,1.01605,1.01605,1.016,1.016,900000.0
2008-05-05 15:04:00,1.01595,1.01615,1.01595,1.01615,22100000.0
2008-05-05 15:05:00,1.01615,1.01615,1.01615,1.01615,900000.0
2008-05-05 15:06:00,1.0162,1.0162,1.01615,1.01615,2900000.0
2008-05-05 15:07:00,1.01578,1.01602,1.01574,1.01579,30600000.0
2008-05-05 15:08:00,1.01615,1.01615,1.01615,1.01615,9600000.0
2008-05-05 15:09:00,1.01576,1.01596,1.01574,1.01578,21800000.0
2008-05-05 15:10:00,1.01615,1.01635,1.01615,1.0163,29400000.0
2008-05-05 15:11:00,1.0163,1.01635,1.016,1.01605,30000000.0
2008-05-05 15:12:00,1.016,1.01605,1.016,1.016,25100000.0
2008-05-05 15:13:00,1.016,1.01605,1.01595,1.01595,14100000.0
2008-05-05 15:14:00,1.01595,1.0161,1.01595,1.01605,3900000.0
2008-05-05 15:15:00,1.01605,1.01625,1.01605,1.0162,11800000.0
2008-05-05 15:16:00,1.01625,1.01625,1.0162,1.0162,1700000.0
2008-05-05 15:17:00,1.0162,1.01625,1.01615,1.01615,35200000.0
2008-05-05 15:18:00,1.0162,1.0162,1.01605,1.01605,33900000.0
2008-05-05 15:19:00,1.01605,1.0162,1.0159,1.01605,33400000.0
2008-05-05 15:20:00,1.016,1.01625,1.01585,1.0162,15400000.0
2008-05-05 15:21:00,1.0162,1.0162,1.01585,1.01585,25500000.0
2008-05-05 15:22:00,1.01585,1.01585,1.0157,1.01575,2100000.0
2008-05-05 15:23:00,1.0157,1.01575,1.0157,1.01575,1100000.0
2008-05-05 15:24:00,1.01575,1.01595,1.01565,1.0159,4500000.0
2008-05-05 15:25:00,1.0159,1.0159,1.01515,1.0152,78800000.0
2008-05-05 15:26:00,1.0152,1.01565,1.0152,1.0156,39500000.0
2008-05-05 15:27:00,1.01565,1.0158,1.01565,1.01575,600000.0
2008-05-05 15:28:00,1.0157,1.01585,1.0157,1.0158,1300000.0
2008-05-05 15:29:00,1.01585,1.0161,1.0158,1.01605,16100000.0
2008-05-05 15:30:00,1.016,1.0162,1.01595,1.0162,20400000.0
2008-05-05 15:31:00,1.0163,1.0163,1.01625,1.01625,7300000.0
2008-05-05 15:32:00,1.0162,1.0163,1.0162,1.0162,4200000.0
2008-05-05 15:33:00,1.01615,1.01615,1.01605,1.01605,13600000.0
2008-05-05 15:34:00,1.01605,1.01605,1.01585,1.01585,30100000.0
2008-05-05 15:35:00,1.01585,1.01595,1.01585,1.01585,14300000.0
2008-05-05 15:36:00,1.01585,1.01585,1.0158,1.0158,6500000.0
2008-05-05 15:37:00,1.01585,1.01585,1.0157,1.01575,11600000.0
2008-05-05 15:38:00,1.01575,1.01575,1.0155,1.01575,15200000.0
2008-05-05 15:39:00,1.0157,1.016,1.0157,1.01595,17600000.0
2008-05-05 15:40:00,1.01605,1.01605,1.01595,1.01595,11800000.0
2008-05-05 15:41:00,1.01595,1.01595,1.01595,1.01595,2400000.0
2008-05-05 15:42:00,1.01595,1.01595,1.01585,1.01585,9100000.0
2008-05-05 15:43:00,1.01585,1.01595,1.01585,1.01595,6500000.0
2008-05-05 15:44:00,1.01595,1.01605,1.01595,1.01605,13400000.0
2008-05-05 15:45:00,1.01605,1.01605,1.01605,1.01605,19200000.0
2008-05-05 15:46:00,1.01605,1.01625,1.01605,1.01615,70300000.0
2008-05-05 15:47:00,1.0161,1.0162,1.0161,1.0162,14200000.0
2008-05-05 15:48:00,1.0162,1.0163,1.0162,1.01625,22400000.0
2008-05-05 15:49:00,1.01625,1.0165,1.01625,1.01645,33800000.0
2008-05-05 15:50:00,1.01645,1.01645,1.0162,1.0162,37600000.0
2008-05-05 15:51:00,1.01625,1.01645,1.01615,1.0163,39800000.0
2008-05-05 15:52:00,1.01645,1.0165,1.0162,1.0162,11200000.0
2008-05-05 15:53:00,1.01615,1.01615,1.01615,1.01615,24200000.0
2008-05-05 15:54:00,1.01615,1.01615,1.01615,1.01615,1100000.0
2008-05-05 15:55:00,1.01578,1.01593,1.01577,1.0158,10200000.0
2008-05-05 15:56:00,1.0162,1.0162,1.0162,1.0162,2700000.0
2008-05-05 15:57:00,1.01615,1.0162,1.01615,1.01615,5500000.0
2008-05-05 15:58:00,1.01615,1.01625,1.01615,1.01615,6023282.0
2008-05-05 15:59:00,1.01615,1.0163,1.01615,1.01625,5241094.0
2008-05-05 16:00:00,1.01625,1.01665,1.01625,1.01645,25911641.0
2008-05-05 16:01:00,1.0165,1.01675,1.01635,1.0164,80000000.0
2008-05-05 16:02:00,1.01635,1.0166,1.01635,1.0166,58100000.0
2008-05-05 16:03:00,1.0166,1.01675,1.01655,1.01675,31600000.0
2008-05-05 16:04:00,1.0166,1.01685,1.0166,1.01685,45100000.0
2008-05-05 16:05:00,1.01685,1.01705,1.01685,1.01705,14500000.0
2008-05-05 16:06:00,1.01705,1.01725,1.01705,1.0171,15600000.0
2008-05-05 16:07:00,1.0171,1.01765,1.0171,1.01745,118700000.0
2008-05-05 16:08:00,1.01745,1.01755,1.0173,1.0175,142600000.0
2008-05-05 16:09:00,1.01755,1.0179,1.01755,1.01785,28400000.0
2008-05-05 16:10:00,1.01785,1.01785,1.0176,1.0176,24600000.0
2008-05-05 16:11:00,1.01755,1.0176,1.0173,1.0173,2500000.0
2008-05-05 16:12:00,1.0174,1.01785,1.01735,1.01775,14800000.0
2008-05-05 16:13:00,1.01775,1.01775,1.0177,1.01775,4000000.0
2008-05-05 16:14:00,1.01775,1.01795,1.01775,1.0178,67300000.0
2008-05-05 16:15:00,1.01785,1.01795,1.0176,1.01765,26100000.0
2008-05-05 16:16:00,1.01765,1.01765,1.01715,1.0174,84600000.0
2008-05-05 16:17:00,1.0174,1.0174,1.0171,1.0172,15300000.0
2008-05-05 16:18:00,1.0172,1.01745,1.0172,1.01745,3700000.0
2008-05-05 16:19:00,1.01745,1.01755,1.01745,1.0175,3600000.0
2008-05-05 16:20:00,1.0175,1.0175,1.0175,1.0175,700000.0
2008-05-05 16:21:00,1.0175,1.0175,1.0175,1.0175,1300000.0
2008-05-05 16:22:00,1.01765,1.0177,1.0175,1.0175,21400000.0
2008-05-05 16:23:00,1.01745,1.01765,1.01745,1.01755,31400000.0
2008-05-05 16:24:00,1.0176,1.01765,1.01695,1.01695,22200000.0
2008-05-05 16:25:00,1.01685,1.01685,1.01645,1.0165,35100000.0
2008-05-05 16:26:00,1.0165,1.01655,1.01645,1.01645,12800000.0
2008-05-05 16:27:00,1.0165,1.0165,1.0161,1.01635,7100000.0
2008-05-05 16:28:00,1.0163,1.0164,1.0162,1.0163,9700000.0
2008-05-05 16:29:00,1.0163,1.0163,1.0158,1.01585,108400000.0
2008-05-05 16:30:00,1.016,1.0163,1.0159,1.01595,60600000.0
2008-05-05 16:31:00,1.0159,1.01605,1.01575,1.0158,31800000.0
2008-05-05 16:32:00,1.01575,1.01585,1.0157,1.0157,17100000.0
2008-05-05 16:33:00,1.01575,1.0158,1.0157,1.0157,10500000.0
2008-05-05 16:34:00,1.0157,1.0158,1.0156,1.0158,21800000.0
2008-05-05 16:35:00,1.01575,1.01575,1.0152,1.01525,56400000.0
2008-05-05 16:36:00,1.0152,1.01525,1.01515,1.01515,55200000.0
2008-05-05 16:37:00,1.01515,1.01515,1.01495,1.01505,42000000.0
2008-05-05 16:38:00,1.0151,1.0151,1.0146,1.0148,47700000.0
2008-05-05 16:39:00,1.0148,1.01505,1.0145,1.01505,67700000.0
2008-05-05 16:40:00,1.015,1.01525,1.01475,1.01515,117200000.0
2008-05-05 16:41:00,1.01515,1.01525,1.01515,1.01515,1100000.0
2008-05-05 16:42:00,1.01525,1.01555,1.01515,1.01515,77500000.0
2008-05-05 16:43:00,1.01515,1.01515,1.01475,1.01485,12800000.0
2008-05-05 16:44:00,1.0148,1.01485,1.0146,1.01465,28400000.0
2008-05-05 16:45:00,1.01465,1.01475,1.0145,1.0146,16800000.0
2008-05-05 16:46:00,1.0146,1.0148,1.0145,1.01455,15200000.0
2008-05-05 16:47:00,1.01455,1.0146,1.0137,1.0141,39000000.0
2008-05-05 16:48:00,1.01405,1.01475,1.01395,1.01475,27600000.0
2008-05-05 16:49:00,1.01475,1.01475,1.0141,1.0143,15400000.0
2008-05-05 16:50:00,1.01425,1.0144,1.01355,1.01405,30500000.0
2008-05-05 16:51:00,1.01395,1.0141,1.01395,1.0141,30900000.0
2008-05-05 16:52:00,1.0141,1.01425,1.01395,1.01425,36400000.0
2008-05-05 16:53:00,1.01425,1.01425,1.01405,1.01415,39500000.0
2008-05-05 16:54:00,1.01415,1.01455,1.0141,1.01455,38300000.0
2008-05-05 16:55:00,1.01455,1.01545,1.0145,1.01485,84600000.0
2008-05-05 16:56:00,1.0149,1.0153,1.01485,1.01515,34000000.0
2008-05-05 16:57:00,1.01515,1.01525,1.01515,1.01515,5300000.0
2008-05-05 16:58:00,1.0152,1.0154,1.0152,1.0153,14100000.0
2008-05-05 16:59:00,1.01525,1.01525,1.01455,1.01475,58000000.0
2008-05-05 17:00:00,1.0148,1.01485,1.0145,1.01465,15300000.0
2008-05-05 17:01:00,1.01465,1.0147,1.0144,1.0144,3700000.0
2008-05-05 17:02:00,1.01435,1.0144,1.0143,1.01435,1700000.0
2008-05-05 17:03:00,1.01435,1.0146,1.0143,1.01445,6900000.0
2008-05-05 17:04:00,1.0144,1.01445,1.01435,1.0144,6400000.0
2008-05-05 17:05:00,1.0144,1.01455,1.01425,1.01445,17200000.0
2008-05-05 17:06:00,1.0144,1.0145,1.0142,1.01425,33900000.0
2008-05-05 17:07:00,1.01425,1.0146,1.01425,1.0146,6100000.0
2008-05-05 17:08:00,1.0146,1.0147,1.0146,1.01465,2000000.0
2008-05-05 17:09:00,1.01465,1.01475,1.01465,1.01475,1400000.0
2008-05-05 17:10:00,1.01475,1.01485,1.0147,1.0148,3800000.0
2008-05-05 17:11:00,1.01475,1.01475,1.0146,1.01475,5100000.0
2008-05-05 17:12:00,1.01475,1.01475,1.01465,1.01465,27100000.0
2008-05-05 17:13:00,1.0147,1.0147,1.01465,1.01465,13200000.0
2008-05-05 17:14:00,1.01465,1.0148,1.01455,1.0146,91300000.0
2008-05-05 17:15:00,1.01455,1.0146,1.01415,1.01415,35500000.0
2008-05-05 17:16:00,1.01415,1.01415,1.0126,1.01265,116400000.0
2008-05-05 17:17:00,1.01265,1.01305,1.012,1.01285,103900000.0
2008-05-05 17:18:00,1.01285,1.01305,1.0125,1.0129,60800000.0
2008-05-05 17:19:00,1.01295,1.013,1.01265,1.0129,59400000.0
2008-05-05 17:20:00,1.0129,1.0132,1.0127,1.0129,69300000.0
2008-05-05 17:21:00,1.0128,1.0129,1.01275,1.01285,25100000.0
2008-05-05 17:22:00,1.01285,1.01285,1.0125,1.01275,79200000.0
2008-05-05 17:23:00,1.01275,1.01285,1.01265,1.0128,61000000.0
2008-05-05 17:24:00,1.01285,1.01295,1.01285,1.0129,29600000.0
2008-05-05 17:25:00,1.0129,1.01315,1.0129,1.01305,34300000.0
2008-05-05 17:26:00,1.01295,1.01315,1.01295,1.013,68300000.0
2008-05-05 17:27:00,1.01305,1.0132,1.01305,1.0132,30400000.0
2008-05-05 17:28:00,1.0132,1.0132,1.013,1.0131,11600000.0
2008-05-05 17:29:00,1.0131,1.0131,1.013,1.013,8100000.0
2008-05-05 17:30:00,1.013,1.01305,1.013,1.013,3300000.0
2008-05-05 17:31:00,1.0131,1.0131,1.0129,1.01305,10100000.0
2008-05-05 17:32:00,1.01305,1.0132,1.01305,1.0132,6900000.0
2008-05-05 17:33:00,1.01325,1.01325,1.01315,1.01315,4800000.0
2008-05-05 17:34:00,1.01315,1.0132,1.0131,1.0131,6300000.0
2008-05-05 17:35:00,1.0131,1.0131,1.0129,1.01305,12600000.0
2008-05-05 17:36:00,1.01305,1.0132,1.013,1.01315,13500000.0
2008-05-05 17:37:00,1.01315,1.0132,1.013,1.01305,8000000.0
2008-05-05 17:38:00,1.01305,1.01315,1.013,1.013,3000000.0
2008-05-05 17:39:00,1.013,1.01315,1.01285,1.01315,28900000.0
2008-05-05 17:40:00,1.0131,1.01315,1.0131,1.01315,3600000.0
2008-05-05 17:41:00,1.01315,1.01335,1.0131,1.0133,21400000.0
2008-05-05 17:42:00,1.01325,1.0135,1.01325,1.01345,34200000.0
2008-05-05 17:43:00,1.01345,1.01345,1.01325,1.01335,12800000.0
2008-05-05 17:44:00,1.01335,1.0136,1.01335,1.0134,15100000.0
2008-05-05 17:45:00,1.01345,1.0136,1.0134,1.0135,24300000.0
2008-05-05 17:46:00,1.0135,1.01355,1.01345,1.0135,4300000.0
2008-05-05 17:47:00,1.0135,1.01355,1.0134,1.0134,3200000.0
2008-05-05 17:48:00,1.0134,1.01355,1.01335,1.01335,3800000.0
2008-05-05 17:49:00,1.01335,1.0136,1.01335,1.01355,9900000.0
2008-05-05 17:50:00,1.01355,1.0136,1.0135,1.01355,1500000.0
2008-05-05 17:51:00,1.01355,1.0136,1.01355,1.0136,3400000.0
2008-05-05 17:52:00,1.0136,1.0136,1.01355,1.0136,1500000.0
2008-05-05 17:53:00,1.0136,1.01365,1.01345,1.01355,8700000.0
2008-05-05 17:54:00,1.01355,1.01365,1.01305,1.01305,32800000.0
2008-05-05 17:55:00,1.0131,1.0131,1.01265,1.0127,95000000.0
2008-05-05 17:56:00,1.0127,1.0127,1.01265,1.0127,2500000.0
2008-05-05 17:57:00,1.01265,1.01265,1.01225,1.0123,13600000.0
2008-05-05 17:58:00,1.0123,1.01255,1.01225,1.01255,10200000.0
2008-05-05 17:59:00,1.01255,1.01255,1.01215,1.01255,52700000.0
2008-05-05 18:00:00,1.01255,1.01275,1.0123,1.01235,38500000.0
2008-05-05 18:01:00,1.01235,1.0125,1.0122,1.0125,19700000.0
2008-05-05 18:02:00,1.0125,1.0125,1.01235,1.01245,3700000.0
2008-05-05 18:03:00,1.01245,1.0125,1.01235,1.0124,32600000.0
2008-05-05 18:04:00,1.0125,1.01255,1.0125,1.0125,1500000.0
2008-05-05 18:05:00,1.0125,1.0126,1.0125,1.01255,8800000.0
2008-05-05 18:06:00,1.0125,1.01255,1.0125,1.01255,1000000.0
2008-05-05 18:07:00,1.01255,1.01255,1.01255,1.01255,800000.0
2008-05-05 18:08:00,1.0125,1.0126,1.0125,1.0126,3400000.0
2008-05-05 18:09:00,1.0126,1.0126,1.0122,1.0124,51200000.0
2008-05-05 18:10:00,1.0124,1.0124,1.01215,1.0122,34400000.0
2008-05-05 18:11:00,1.0122,1.0129,1.0122,1.01255,23100000.0
2008-05-05 18:12:00,1.0126,1.01265,1.01255,1.01255,6400000.0
2008-05-05 18:13:00,1.01255,1.01255,1.01225,1.01225,4000000.0
2008-05-05 18:14:00,1.01225,1.01255,1.01225,1.01245,61200000.0
2008-05-05 18:15:00,1.01245,1.01245,1.01235,1.0124,18000000.0
2008-05-05 18:16:00,1.0124,1.0124,1.01215,1.01225,15100000.0
2008-05-05 18:17:00,1.01225,1.0123,1.01225,1.01225,800000.0
2008-05-05 18:18:00,1.01225,1.01225,1.0122,1.01225,2100000.0
2008-05-05 18:19:00,1.0122,1.0124,1.0122,1.0124,2700000.0
2008-05-05 18:20:00,1.0124,1.01255,1.0124,1.01255,2000000.0
2008-05-05 18:21:00,1.01255,1.01265,1.0125,1.01265,7200000.0
2008-05-05 18:22:00,1.0126,1.0126,1.0125,1.0125,2000000.0
2008-05-05 18:23:00,1.0125,1.01265,1.0125,1.0126,4500000.0
2008-05-05 18:24:00,1.0126,1.0126,1.01255,1.01255,1000000.0
2008-05-05 18:25:00,1.01255,1.0129,1.01255,1.0128,12700000.0
2008-05-05 18:26:00,1.0128,1.013,1.0128,1.01295,15200000.0
2008-05-05 18:27:00,1.01295,1.01295,1.01285,1.01285,3900000.0
2008-05-05 18:28:00,1.01285,1.01285,1.01285,1.01285,1900000.0
2008-05-05 18:29:00,1.01285,1.0129,1.01285,1.0129,1700000.0
2008-05-05 18:30:00,1.0129,1.0132,1.01285,1.01305,5000000.0
2008-05-05 18:31:00,1.0132,1.01335,1.0129,1.0129,14450000.0
2008-05-05 18:32:00,1.0129,1.013,1.0129,1.013,1900000.0
2008-05-05 18:33:00,1.013,1.013,1.0127,1.0127,1800000.0
2008-05-05 18:34:00,1.0127,1.01275,1.0126,1.01275,9900000.0
2008-05-05 18:35:00,1.0128,1.0129,1.01275,1.01285,5300000.0
2008-05-05 18:36:00,1.01285,1.01285,1.0128,1.0128,1500000.0
2008-05-05 18:37:00,1.0128,1.01285,1.0128,1.0128,1800000.0
2008-05-05 18:38:00,1.0128,1.0128,1.01275,1.0128,15100000.0
2008-05-05 18:39:00,1.01275,1.01285,1.0127,1.0128,2100000.0
2008-05-05 18:40:00,1.0128,1.01285,1.0128,1.01285,1400000.0
2008-05-05 18:41:00,1.01285,1.01285,1.01285,1.01285,500000.0
2008-05-05 18:42:00,1.01285,1.01285,1.01285,1.01285,3000000.0
2008-05-05 18:43:00,1.01285,1.01315,1.01285,1.0131,7100000.0
2008-05-05 18:44:00,1.0131,1.01315,1.013,1.013,34000000.0
2008-05-05 18:45:00,1.013,1.01305,1.01285,1.01305,39600000.0
2008-05-05 18:46:00,1.01305,1.0132,1.01305,1.0132,1300000.0
2008-05-05 18:47:00,1.0132,1.01365,1.0132,1.01365,19700000.0
2008-05-05 18:48:00,1.01365,1.01365,1.01335,1.0135,29700000.0
2008-05-05 18:49:00,1.01355,1.01355,1.0135,1.01355,2600000.0
2008-05-05 18:50:00,1.01355,1.01355,1.01355,1.01355,400000.0
2008-05-05 18:51:00,1.01355,1.0136,1.01355,1.0136,1100000.0
2008-05-05 18:52:00,1.0136,1.0137,1.0136,1.0136,8200000.0
2008-05-05 18:53:00,1.0136,1.01365,1.0135,1.01365,26800000.0
2008-05-05 18:54:00,1.01365,1.01365,1.0135,1.01355,1200000.0
2008-05-05 18:55:00,1.01355,1.01365,1.0135,1.01365,4200000.0
2008-05-05 18:56:00,1.01365,1.0137,1.0135,1.01355,8800000.0
2008-05-05 18:57:00,1.01355,1.01355,1.01325,1.01325,15400000.0
2008-05-05 18:58:00,1.01325,1.01335,1.01325,1.01335,3100000.0
2008-05-05 18:59:00,1.01335,1.01365,1.01335,1.01365,4000000.0
2008-05-05 19:00:00,1.0137,1.01375,1.01365,1.01375,7500000.0
2008-05-05 19:01:00,1.0137,1.0137,1.0137,1.0137,200000.0
2008-05-05 19:02:00,1.0137,1.01395,1.0137,1.0139,8800000.0
2008-05-05 19:03:00,1.0139,1.0143,1.01385,1.0142,31500000.0
2008-05-05 19:04:00,1.01425,1.01435,1.0142,1.0142,35200000.0
2008-05-05 19:05:00,1.01435,1.0144,1.014,1.014,39400000.0
2008-05-05 19:06:00,1.014,1.01405,1.0139,1.014,22000000.0
2008-05-05 19:07:00,1.014,1.014,1.01395,1.01395,34700000.0
2008-05-05 19:08:00,1.0139,1.014,1.0138,1.0138,9200000.0
2008-05-05 19:09:00,1.0138,1.0138,1.01375,1.0138,7200000.0
2008-05-05 19:10:00,1.01385,1.01395,1.0138,1.01385,5900000.0
2008-05-05 19:11:00,1.01385,1.0139,1.01385,1.01385,44200000.0
2008-05-05 19:12:00,1.01385,1.01385,1.0138,1.0138,28800000.0
2008-05-05 19:13:00,1.0138,1.0138,1.0138,1.0138,1000000.0
2008-05-05 19:14:00,1.0138,1.0138,1.01335,1.01345,66200000.0
2008-05-05 19:15:00,1.01345,1.01345,1.0134,1.01345,2100000.0
2008-05-05 19:16:00,1.01345,1.01345,1.01305,1.0132,41500000.0
2008-05-05 19:17:00,1.0132,1.0134,1.0132,1.0134,5200000.0
2008-05-05 19:18:00,1.0134,1.0135,1.01325,1.0133,43800000.0
2008-05-05 19:19:00,1.0133,1.01335,1.0133,1.0133,13100000.0
2008-05-05 19:20:00,1.0133,1.0133,1.0133,1.0133,3000000.0
2008-05-05 19:21:00,1.0133,1.0133,1.01325,1.01325,26700000.0
2008-05-05 19:22:00,1.0133,1.0133,1.01325,1.01325,8800000.0
2008-05-05 19:23:00,1.01325,1.01325,1.01325,1.01325,16700000.0
2008-05-05 19:24:00,1.01325,1.01325,1.01325,1.01325,10900000.0
2008-05-05 19:25:00,1.01325,1.01325,1.01325,1.01325,16100000.0
2008-05-05 19:26:00,1.01325,1.01325,1.01325,1.01325,5200000.0
2008-05-05 19:27:00,1.01325,1.01395,1.01325,1.01345,101400000.0
2008-05-05 19:28:00,1.0134,1.01345,1.0133,1.0133,7200000.0
2008-05-05 19:29:00,1.0133,1.01365,1.0133,1.01345,66100000.0
2008-05-05 19:30:00,1.01345,1.01345,1.01345,1.01345,8800000.0
2008-05-05 19:31:00,1.01345,1.0135,1.0134,1.0134,9000000.0
2008-05-05 19:32:00,1.0134,1.0134,1.0134,1.0134,700000.0
2008-05-05 19:33:00,1.0134,1.01345,1.01335,1.01345,40400000.0
2008-05-05 19:34:00,1.01345,1.01345,1.01345,1.01345,3500000.0
2008-05-05 19:35:00,1.01345,1.0136,1.01335,1.01335,156200000.0
2008-05-05 19:36:00,1.01335,1.01335,1.0133,1.0133,24700000.0
2008-05-05 19:37:00,1.0133,1.01345,1.0133,1.01345,12600000.0
2008-05-05 19:38:00,1.01345,1.01355,1.01345,1.01345,83100000.0
2008-05-05 19:39:00,1.0135,1.0135,1.01345,1.01345,56000000.0
2008-05-05 19:40:00,1.01345,1.01345,1.01335,1.0134,12900000.0
2008-05-05 19:41:00,1.01345,1.01355,1.01345,1.0135,39400000.0
2008-05-05 19:42:00,1.0135,1.0135,1.01335,1.01335,32300000.0
2008-05-05 19:43:00,1.01335,1.01335,1.013,1.01315,34400000.0
2008-05-05 19:44:00,1.01315,1.0132,1.01305,1.0132,19200000.0
2008-05-05 19:45:00,1.0132,1.01345,1.01315,1.0134,43500000.0
2008-05-05 19:46:00,1.0134,1.0134,1.0131,1.01315,28900000.0
2008-05-05 19:47:00,1.01315,1.0132,1.01305,1.01315,19700000.0
2008-05-05 19:48:00,1.0131,1.01325,1.0131,1.01325,21200000.0
2008-05-05 19:49:00,1.0133,1.0133,1.01325,1.0133,16500000.0
2008-05-05 19:50:00,1.0133,1.0133,1.01325,1.0133,36900000.0
2008-05-05 19:51:00,1.0133,1.0133,1.0132,1.01325,25900000.0
2008-05-05 19:52:00,1.0133,1.0133,1.01325,1.0133,18500000.0
2008-05-05 19:53:00,1.01335,1.01345,1.01335,1.01335,14300000.0
2008-05-05 19:54:00,1.01335,1.0134,1.0133,1.0134,48000000.0
2008-05-05 19:55:00,1.0134,1.0135,1.0134,1.01345,18600000.0
2008-05-05 19:56:00,1.01345,1.01345,1.0134,1.01345,20800000.0
2008-05-05 19:57:00,1.01345,1.0135,1.01345,1.0135,22100000.0
2008-05-05 19:58:00,1.01345,1.01345,1.01325,1.01335,26300000.0
2008-05-05 19:59:00,1.01335,1.01345,1.0133,1.0134,17500000.0
2008-05-05 20:00:00,1.01345,1.0136,1.01345,1.0135,110900000.0
2008-05-05 20:01:00,1.0135,1.0135,1.01335,1.01335,43100000.0
2008-05-05 20:02:00,1.01335,1.0134,1.01325,1.01325,115500000.0
2008-05-05 20:03:00,1.0133,1.01335,1.0133,1.01335,4800000.0
2008-05-05 20:04:00,1.01335,1.01345,1.01335,1.0134,3200000.0
2008-05-05 20:05:00,1.0134,1.0134,1.0133,1.0133,43800000.0
2008-05-05 20:06:00,1.0133,1.0134,1.01325,1.0134,63400000.0
2008-05-05 20:07:00,1.0134,1.01345,1.01335,1.01335,33800000.0
2008-05-05 20:08:00,1.01335,1.0134,1.01325,1.0133,65200000.0
2008-05-05 20:09:00,1.0133,1.01335,1.01325,1.01325,45600000.0
2008-05-05 20:10:00,1.01325,1.0135,1.01325,1.0134,30500000.0
2008-05-05 20:11:00,1.0134,1.01345,1.0134,1.0134,3300000.0
2008-05-05 20:12:00,1.0134,1.0134,1.01335,1.01335,14800000.0
2008-05-05 20:13:00,1.0134,1.0135,1.0134,1.01345,25500000.0
2008-05-05 20:14:00,1.01355,1.01355,1.01345,1.01345,83500000.0
2008-05-05 20:15:00,1.01345,1.01345,1.0134,1.01345,19400000.0
2008-05-05 20:16:00,1.01345,1.01345,1.0134,1.0134,7500000.0
2008-05-05 20:17:00,1.01345,1.01345,1.0134,1.01345,1200000.0
2008-05-05 20:18:00,1.01345,1.01355,1.0134,1.01355,12800000.0
2008-05-05 20:19:00,1.0135,1.01355,1.0134,1.0135,33600000.0
2008-05-05 20:20:00,1.0135,1.01355,1.0135,1.01355,1500000.0
2008-05-05 20:21:00,1.01355,1.01355,1.0135,1.01355,1900000.0
2008-05-05 20:22:00,1.01355,1.01355,1.01355,1.01355,3000000.0
2008-05-05 20:23:00,1.01355,1.0137,1.01355,1.01365,13400000.0
2008-05-05 20:24:00,1.01337,1.01345,1.01315,1.01327,24000000.0
2008-05-05 20:25:00,1.01365,1.0137,1.01365,1.0137,10300000.0
2008-05-05 20:26:00,1.0137,1.0137,1.0136,1.01365,12600000.0
2008-05-05 20:27:00,1.0136,1.01375,1.0136,1.01375,5900000.0
2008-05-05 20:28:00,1.01375,1.0139,1.01375,1.01385,7800000.0
2008-05-05 20:29:00,1.01385,1.01395,1.01385,1.0139,120600000.0
2008-05-05 20:30:00,1.0139,1.0139,1.01385,1.01385,71800000.0
2008-05-05 20:31:00,1.01385,1.0141,1.01385,1.01395,31000000.0
2008-05-05 20:32:00,1.01405,1.01415,1.014,1.01405,59600000.0
2008-05-05 20:33:00,1.01405,1.01405,1.01395,1.01395,91400000.0
2008-05-05 20:34:00,1.01395,1.01405,1.01385,1.0139,82900000.0
2008-05-05 20:35:00,1.0139,1.01405,1.0138,1.01395,53700000.0
2008-05-05 20:36:00,1.01395,1.01395,1.01385,1.01385,14200000.0
2008-05-05 20:37:00,1.01385,1.01385,1.0138,1.0138,23800000.0
2008-05-05 20:38:00,1.01385,1.01395,1.01385,1.01385,13000000.0
2008-05-05 20:39:00,1.01385,1.01395,1.01385,1.0139,43900000.0
2008-05-05 20:40:00,1.0139,1.0139,1.01385,1.01385,63100000.0
2008-05-05 20:41:00,1.01385,1.01385,1.0138,1.0138,5000000.0
2008-05-05 20:42:00,1.0138,1.01385,1.0138,1.01385,11500000.0
2008-05-05 20:43:00,1.01385,1.01385,1.01375,1.01375,24500000.0
2008-05-05 20:44:00,1.0137,1.0137,1.01365,1.01365,44700000.0
2008-05-05 20:45:00,1.01365,1.01365,1.0134,1.0134,56400000.0
2008-05-05 20:46:00,1.0134,1.01345,1.0134,1.0134,2600000.0
2008-05-05 20:47:00,1.0134,1.0134,1.01335,1.01335,21200000.0
2008-05-05 20:48:00,1.01335,1.0134,1.01335,1.01335,13700000.0
2008-05-05 20:49:00,1.01335,1.01335,1.01335,1.01335,30400000.0
2008-05-05 20:50:00,1.01335,1.01335,1.01305,1.01305,35900000.0
2008-05-05 20:51:00,1.01305,1.01305,1.01295,1.01295,89200000.0
2008-05-05 20:52:00,1.013,1.013,1.0129,1.0129,35300000.0
2008-05-05 20:53:00,1.0129,1.01295,1.01275,1.01275,112100000.0
2008-05-05 20:54:00,1.01275,1.01285,1.01275,1.01285,17600000.0
2008-05-05 20:55:00,1.01285,1.0129,1.01285,1.01285,4000000.0
2008-05-05 20:56:00,1.01285,1.01315,1.01285,1.01305,39000000.0
2008-05-05 20:57:00,1.01305,1.01315,1.01305,1.0131,32300000.0
2008-05-05 20:58:00,1.0131,1.0132,1.0131,1.0132,500000.0
2008-05-05 20:59:00,1.0132,1.0134,1.0132,1.0134,4200000.0
2008-05-05 21:00:00,1.01335,1.01345,1.01335,1.0134,8300000.0
2008-05-05 21:01:00,1.0134,1.0135,1.01325,1.01325,31100000.0
2008-05-05 21:02:00,1.01325,1.01355,1.01325,1.01335,6100000.0
2008-05-05 21:03:00,1.01335,1.0135,1.01335,1.0135,2300000.0
2008-05-05 21:04:00,1.01345,1.01345,1.01325,1.01325,4100000.0
2008-05-05 21:05:00,1.0133,1.0133,1.0133,1.0133,100000.0
2008-05-05 21:06:00,1.01294,1.01309,1.01283,1.0129,48300000.0
2008-05-05 21:07:00,1.01335,1.0134,1.01335,1.01335,12300000.0
2008-05-05 21:08:00,1.0133,1.0133,1.01325,1.01325,2900000.0
2008-05-05 21:09:00,1.01325,1.01325,1.01295,1.01295,27500000.0
2008-05-05 21:10:00,1.013,1.01305,1.013,1.01305,700000.0
2008-05-05 21:11:00,1.01305,1.01305,1.01295,1.01295,4300000.0
2008-05-05 21:12:00,1.01295,1.01295,1.01285,1.0129,32900000.0
2008-05-05 21:13:00,1.01295,1.01295,1.0129,1.0129,1200000.0
2008-05-05 21:14:00,1.01295,1.01295,1.0129,1.0129,500000.0
2008-05-05 21:15:00,1.0129,1.0129,1.01285,1.01285,6900000.0
2008-05-05 21:16:00,1.0129,1.01295,1.0129,1.0129,300000.0
2008-05-05 21:17:00,1.01285,1.01295,1.01285,1.01285,3900000.0
2008-05-05 21:18:00,1.0129,1.0129,1.01285,1.0129,2900000.0
2008-05-05 21:19:00,1.01285,1.01285,1.01285,1.01285,6900000.0
2008-05-05 21:20:00,1.01243,1.01273,1.01243,1.01265,28600000.0
2008-05-05 21:21:00,1.0129,1.01295,1.0129,1.01295,1700000.0
2008-05-05 21:22:00,1.01295,1.01295,1.01295,1.01295,4000000.0
2008-05-05 21:23:00,1.0129,1.01295,1.01285,1.01285,9700000.0
2008-05-05 21:24:00,1.0129,1.0129,1.0129,1.0129,100000.0
2008-05-05 21:25:00,1.0129,1.0129,1.01275,1.0128,15600000.0
2008-05-05 21:26:00,1.01275,1.01275,1.01275,1.01275,4600000.0
2008-05-05 21:27:00,1.0128,1.01285,1.01275,1.01285,3500000.0
2008-05-05 21:28:00,1.0128,1.0128,1.0127,1.01275,600000.0
2008-05-05 21:29:00,1.0128,1.0129,1.0128,1.0129,1100000.0
2008-05-05 21:30:00,1.0129,1.0129,1.01285,1.01285,400000.0
2008-05-05 21:31:00,1.0129,1.0129,1.0129,1.0129,200000.0
2008-05-05 21:32:00,1.01236,1.01257,1.01236,1.0124,95500001.0
2008-05-05 21:33:00,1.01285,1.01285,1.01285,1.01285,900000.0
2008-05-05 21:34:00,1.0129,1.0132,1.0129,1.01315,2300000.0
2008-05-05 21:35:00,1.01315,1.0132,1.01305,1.01305,3600000.0
2008-05-05 21:36:00,1.01295,1.01295,1.01295,1.01295,59700000.0
2008-05-05 21:37:00,1.01295,1.01325,1.01295,1.01325,16300000.0
2008-05-05 21:38:00,1.01325,1.01335,1.01325,1.01325,8100000.0
2008-05-05 21:39:00,1.01325,1.01365,1.01325,1.0134,7900000.0
2008-05-05 21:40:00,1.01335,1.01335,1.01335,1.01335,100000.0
2008-05-05 21:41:00,1.0134,1.0134,1.0133,1.01335,800000.0
2008-05-05 21:42:00,1.0133,1.0133,1.0133,1.0133,100000.0
2008-05-05 21:43:00,1.01335,1.01335,1.01335,1.01335,200000.0
2008-05-05 21:44:00,1.0133,1.0133,1.0132,1.0132,300000.0
2008-05-05 21:45:00,1.01325,1.01335,1.0131,1.01335,2600000.0
2008-05-05 21:46:00,1.01325,1.01325,1.01325,1.01325,1700000.0
2008-05-05 21:47:00,1.01325,1.0138,1.01325,1.0138,53900000.0
2008-05-05 21:48:00,1.01385,1.01385,1.01365,1.01375,33000000.0
2008-05-05 21:49:00,1.0138,1.0139,1.01365,1.0139,36300000.0
2008-05-05 21:50:00,1.0139,1.0139,1.01385,1.01385,400000.0
2008-05-05 21:51:00,1.01385,1.01385,1.01325,1.01325,17300000.0
2008-05-05 21:52:00,1.0132,1.01375,1.01315,1.01365,11700000.0
2008-05-05 21:53:00,1.0137,1.0137,1.0137,1.0137,100000.0
2008-05-05 21:54:00,1.0137,1.0137,1.01365,1.01365,900000.0
2008-05-05 21:55:00,1.01365,1.01375,1.01345,1.0136,21100000.0
2008-05-05 21:56:00,1.01365,1.01365,1.01335,1.01335,12600000.0
2008-05-05 21:57:00,1.01335,1.01335,1.01335,1.01335,1300000.0
2008-05-05 21:58:00,1.01335,1.01335,1.01335,1.01335,1400000.0
2008-05-05 21:59:00,1.0133,1.0135,1.0132,1.01335,6100000.0
2008-05-05 22:00:00,1.0134,1.01345,1.0134,1.01345,400000.0
2008-05-05 22:01:00,1.01345,1.01355,1.01335,1.01345,24400000.0
2008-05-05 22:02:00,1.0135,1.0135,1.01345,1.01345,3100000.0
2008-05-05 22:03:00,1.0135,1.0135,1.01315,1.0132,55800000.0
2008-05-05 22:04:00,1.0133,1.0133,1.0131,1.01315,6500000.0
2008-05-05 22:05:00,1.01291,1.01291,1.01284,1.01284,2100000.0
2008-05-05 22:06:00,1.01285,1.01298,1.01285,1.01298,1200000.0
2008-05-05 22:07:00,1.0132,1.0133,1.0132,1.0132,300000.0
2008-05-05 22:08:00,1.01325,1.01325,1.01325,1.01325,100000.0
2008-05-05 22:09:00,1.0133,1.0133,1.0133,1.0133,100000.0
2008-05-05 22:10:00,1.01345,1.01345,1.01345,1.01345,600000.0
2008-05-05 22:11:00,1.01345,1.01345,1.01335,1.01335,20500000.0
2008-05-05 22:12:00,1.01345,1.01345,1.01335,1.01335,400000.0
2008-05-05 22:13:00,1.01335,1.01345,1.01335,1.01345,1100000.0
2008-05-05 22:14:00,1.01345,1.01345,1.01345,1.01345,100000.0
2008-05-05 22:15:00,1.01345,1.01345,1.0132,1.01335,5700000.0
2008-05-05 22:16:00,1.01325,1.01325,1.0132,1.01325,1200000.0
2008-05-05 22:17:00,1.0133,1.0133,1.0132,1.01325,3700000.0
2008-05-05 22:18:00,1.0133,1.01335,1.01325,1.0133,6200000.0
2008-05-05 22:19:00,1.0132,1.0133,1.0132,1.01325,3100000.0
2008-05-05 22:20:00,1.0133,1.0133,1.0132,1.0132,4700000.0
2008-05-05 22:21:00,1.01325,1.0133,1.0132,1.0132,700000.0
2008-05-05 22:22:00,1.01325,1.0133,1.01305,1.01315,20600000.0
2008-05-05 22:23:00,1.0132,1.0134,1.0131,1.01325,17300000.0
2008-05-05 22:24:00,1.01325,1.01325,1.0131,1.0132,10600000.0
2008-05-05 22:25:00,1.01325,1.0133,1.0132,1.0133,10400000.0
2008-05-05 22:26:00,1.01325,1.0134,1.0132,1.0134,26600000.0
2008-05-05 22:27:00,1.01355,1.01355,1.0134,1.0134,9900000.0
2008-05-05 22:28:00,1.01345,1.0135,1.01345,1.0135,5400000.0
2008-05-05 22:29:00,1.01326,1.01326,1.01313,1.0132,16700000.0
2008-05-05 22:30:00,1.01325,1.01334,1.01315,1.01322,7400000.0
2008-05-05 22:31:00,1.01318,1.01332,1.01312,1.01312,35400000.0
2008-05-05 22:32:00,1.01365,1.01365,1.0136,1.0136,18200000.0
2008-05-05 22:33:00,1.0135,1.0135,1.0135,1.0135,4600000.0
2008-05-05 22:34:00,1.01355,1.01355,1.0135,1.01355,10200000.0
2008-05-05 22:35:00,1.0135,1.01355,1.0135,1.0135,10300000.0
2008-05-05 22:36:00,1.01355,1.01365,1.01355,1.01355,300000.0
2008-05-05 22:37:00,1.0136,1.01365,1.01355,1.0136,12400000.0
2008-05-05 22:38:00,1.01375,1.0139,1.0136,1.0137,39800000.0
2008-05-05 22:39:00,1.0137,1.0137,1.0137,1.0137,2300000.0
2008-05-05 22:40:00,1.01375,1.01375,1.01355,1.0136,15200000.0
2008-05-05 22:41:00,1.0136,1.01375,1.01355,1.0136,26900000.0
2008-05-05 22:42:00,1.0136,1.0136,1.0135,1.01355,30900000.0
2008-05-05 22:43:00,1.0135,1.01355,1.0135,1.01355,9700000.0
2008-05-05 22:44:00,1.0135,1.0135,1.0134,1.0134,26300000.0
2008-05-05 22:45:00,1.0134,1.0135,1.0134,1.0134,16000000.0
2008-05-05 22:46:00,1.01288,1.01301,1.01287,1.01301,33400000.0
2008-05-05 22:47:00,1.01345,1.01345,1.0131,1.01325,31000000.0
2008-05-05 22:48:00,1.0131,1.01315,1.01305,1.0131,12400000.0
2008-05-05 22:49:00,1.01305,1.0131,1.01305,1.0131,5700000.0
2008-05-05 22:50:00,1.01325,1.01325,1.0129,1.0129,45700000.0
2008-05-05 22:51:00,1.01285,1.013,1.01285,1.013,1000000.0
2008-05-05 22:52:00,1.01295,1.01295,1.01295,1.01295,100000.0
2008-05-05 22:53:00,1.01285,1.013,1.0127,1.01275,63700000.0
2008-05-05 22:54:00,1.0127,1.01275,1.01265,1.01265,11500000.0
2008-05-05 22:55:00,1.0127,1.0127,1.01265,1.01265,17100000.0
2008-05-05 22:56:00,1.01265,1.01265,1.0126,1.0126,1800000.0
2008-05-05 22:57:00,1.01255,1.01255,1.01245,1.01255,1000000.0
2008-05-05 22:58:00,1.01255,1.01255,1.0125,1.01255,500000.0
2008-05-05 22:59:00,1.01255,1.0126,1.0124,1.0124,19600000.0
2008-05-05 23:00:00,1.0122,1.0124,1.0122,1.0124,24000000.0
2008-05-05 23:01:00,1.0123,1.0123,1.0123,1.0123,8000000.0
2008-05-05 23:02:00,1.0124,1.0124,1.0124,1.0124,300000.0
2008-05-05 23:03:00,1.01235,1.01258,1.01227,1.01258,100900000.0
2008-05-05 23:04:00,1.0124,1.0125,1.0124,1.0125,1300000.0
2008-05-05 23:05:00,1.0124,1.0124,1.0122,1.0123,41100000.0
2008-05-05 23:06:00,1.0123,1.0123,1.0122,1.0123,50000000.0
2008-05-05 23:07:00,1.0123,1.0123,1.0123,1.0123,1800000.0
2008-05-05 23:08:00,1.0123,1.0126,1.0123,1.0124,69000000.0
2008-05-05 23:09:00,1.0124,1.0124,1.0124,1.0124,1800000.0
2008-05-05 23:10:00,1.01223,1.01238,1.01212,1.01238,98900002.0
2008-05-05 23:11:00,1.01214,1.01235,1.01214,1.01214,46200002.0
2008-05-05 23:12:00,1.0124,1.0124,1.0124,1.0124,6200000.0
2008-05-05 23:13:00,1.0124,1.0126,1.0124,1.0126,17100000.0
2008-05-05 23:14:00,1.0125,1.0126,1.0124,1.0126,26600000.0
2008-05-05 23:15:00,1.0126,1.0126,1.0126,1.0126,12200000.0
2008-05-05 23:16:00,1.0126,1.0126,1.0124,1.0124,9600000.0
2008-05-05 23:17:00,1.0124,1.0125,1.0124,1.0125,59100000.0
2008-05-05 23:18:00,1.0124,1.01241,1.01215,1.01241,544500000.0
2008-05-05 23:19:00,1.0126,1.0126,1.0125,1.0125,12000000.0
2008-05-05 23:20:00,1.0125,1.0125,1.0124,1.0124,19600000.0
2008-05-05 23:21:00,1.0124,1.0124,1.0124,1.0124,9800000.0
2008-05-05 23:22:00,1.0124,1.0125,1.0124,1.0125,19900000.0
2008-05-05 23:23:00,1.01212,1.01248,1.01212,1.01236,617900005.0
2008-05-05 23:24:00,1.0125,1.0125,1.0125,1.0125,1800000.0
2008-05-05 23:25:00,1.0125,1.0125,1.0124,1.0124,12600000.0
2008-05-05 23:26:00,1.01217,1.01243,1.01217,1.01233,151700000.0
2008-05-05 23:27:00,1.01265,1.0128,1.0124,1.0125,102200000.0
2008-05-05 23:28:00,1.0125,1.0125,1.0124,1.0124,17100000.0
2008-05-05 23:29:00,1.0123,1.01234,1.01218,1.01224,285099998.0
2008-05-05 23:30:00,1.0124,1.0125,1.0124,1.0125,73600000.0
2008-05-05 23:31:00,1.01234,1.01244,1.01227,1.01244,79900000.0
2008-05-05 23:32:00,1.0125,1.0126,1.0125,1.0125,34600000.0
2008-05-05 23:33:00,1.0125,1.0125,1.0125,1.0125,13400000.0
2008-05-05 23:34:00,1.0125,1.0125,1.0124,1.0124,9000000.0
2008-05-05 23:35:00,1.0124,1.0124,1.0123,1.0124,9300000.0
2008-05-05 23:36:00,1.0123,1.0124,1.0122,1.0123,147800000.0
2008-05-05 23:37:00,1.0123,1.0124,1.0123,1.0124,9100000.0
2008-05-05 23:38:00,1.0124,1.0124,1.0122,1.0122,48000000.0
2008-05-05 23:39:00,1.0123,1.0123,1.0123,1.0123,4000000.0
2008-05-05 23:40:00,1.01205,1.01205,1.01195,1.01195,9600000.0
2008-05-05 23:41:00,1.0123,1.0124,1.0123,1.0124,24000000.0
2008-05-05 23:42:00,1.0124,1.0124,1.0123,1.0124,64000000.0
2008-05-05 23:43:00,1.0124,1.0124,1.0124,1.0124,48000000.0
2008-05-05 23:44:00,1.0124,1.0124,1.0124,1.0124,40000000.0
2008-05-05 23:45:00,1.0124,1.0124,1.0123,1.0124,120000000.0
2008-05-05 23:46:00,1.0124,1.0124,1.0123,1.0123,72900000.0
2008-05-05 23:47:00,1.0123,1.0123,1.0122,1.0123,40300000.0
2008-05-05 23:48:00,1.0123,1.0123,1.0123,1.0123,86600000.0
2008-05-05 23:49:00,1.0123,1.0123,1.0121,1.0123,100200000.0
2008-05-05 23:50:00,1.0123,1.0123,1.0123,1.0123,104000000.0
2008-05-05 23:51:00,1.0123,1.0124,1.0123,1.0124,64200000.0
2008-05-05 23:52:00,1.01213,1.01215,1.01205,1.01209,161800000.0
2008-05-05 23:53:00,1.0124,1.0125,1.0123,1.0123,114300000.0
2008-05-05 23:54:00,1.0122,1.0122,1.0122,1.0122,8000000.0
2008-05-05 23:55:00,1.0123,1.0123,1.0123,1.0123,4000000.0
2008-05-05 23:56:00,1.012,1.012,1.01195,1.01195,18800000.0
2008-05-05 23:57:00,1.01188,1.01202,1.01188,1.01202,18800000.0
2008-05-05 23:58:00,1.0123,1.0123,1.0123,1.0123,8000000.0
2008-05-05 23:59:00,1.0123,1.0123,1.0123,1.0123,4000000.0
2008-05-06 00:00:00,1.0123,1.0123,1.0123,1.0123,12000000.0
2008-05-06 00:01:00,1.0123,1.0123,1.0123,1.0123,20000000.0
2008-05-06 00:02:00,1.0123,1.0123,1.0123,1.0123,61400000.0
2008-05-06 00:03:00,1.0123,1.0124,1.0123,1.0124,93100000.0
2008-05-06 00:04:00,1.0124,1.0125,1.0124,1.0125,115400000.0
2008-05-06 00:05:00,1.0125,1.0128,1.0125,1.0128,65000000.0
2008-05-06 00:06:00,1.0128,1.0128,1.0128,1.0128,36300000.0
2008-05-06 00:07:00,1.0128,1.0128,1.0128,1.0128,16000000.0
2008-05-06 00:08:00,1.0128,1.0128,1.0128,1.0128,52100000.0
2008-05-06 00:09:00,1.0128,1.013,1.0128,1.0128,15200000.0
2008-05-06 00:10:00,1.0128,1.0128,1.0128,1.0128,13100000.0
2008-05-06 00:11:00,1.0128,1.0129,1.0126,1.0126,41300000.0
2008-05-06 00:12:00,1.0126,1.0126,1.0125,1.0126,75200000.0
2008-05-06 00:13:00,1.0126,1.0127,1.0126,1.0126,18900000.0
2008-05-06 00:14:00,1.0128,1.0128,1.0128,1.0128,1300000.0
2008-05-06 00:15:00,1.0128,1.0128,1.0128,1.0128,9700000.0
2008-05-06 00:16:00,1.0128,1.01295,1.0128,1.0129,94000000.0
2008-05-06 00:17:00,1.01295,1.0131,1.0129,1.013,29800000.0
2008-05-06 00:18:00,1.013,1.0131,1.013,1.0131,25600000.0
2008-05-06 00:19:00,1.0131,1.0131,1.0131,1.0131,4600000.0
2008-05-06 00:20:00,1.0131,1.0132,1.0131,1.0131,41300000.0
2008-05-06 00:21:00,1.01253,1.01268,1.01245,1.01245,96100005.0
2008-05-06 00:22:00,1.0131,1.0131,1.0131,1.0131,12300000.0
2008-05-06 00:23:00,1.0131,1.0131,1.0131,1.0131,4000000.0
2008-05-06 00:24:00,1.0131,1.0131,1.0131,1.0131,14000000.0
2008-05-06 00:25:00,1.01275,1.01281,1.0126,1.0126,11300000.0
2008-05-06 00:26:00,1.01285,1.01288,1.01265,1.01288,50000000.0
2008-05-06 00:27:00,1.0131,1.0132,1.0131,1.0132,4400000.0
2008-05-06 00:28:00,1.0131,1.0131,1.013,1.0131,1100000.0
2008-05-06 00:29:00,1.0131,1.0131,1.0131,1.0131,4500000.0
2008-05-06 00:30:00,1.01279,1.01281,1.01279,1.01281,14600000.0
2008-05-06 00:31:00,1.0131,1.0132,1.0131,1.0132,6400000.0
2008-05-06 00:32:00,1.0132,1.0132,1.01315,1.01315,2100000.0
2008-05-06 00:33:00,1.013,1.01314,1.01281,1.01285,61500000.0
2008-05-06 00:34:00,1.0131,1.0131,1.0131,1.0131,35600000.0
2008-05-06 00:35:00,1.01315,1.01315,1.01315,1.01315,800000.0
2008-05-06 00:36:00,1.01269,1.01291,1.01269,1.01291,77200000.0
2008-05-06 00:37:00,1.01293,1.01293,1.01279,1.01279,52000000.0
2008-05-06 00:38:00,1.0131,1.01315,1.013,1.013,70200000.0
2008-05-06 00:39:00,1.013,1.013,1.0129,1.0129,32900000.0
2008-05-06 00:40:00,1.0129,1.013,1.0129,1.0129,23700000.0
2008-05-06 00:41:00,1.01262,1.01262,1.01253,1.01258,244300000.0
2008-05-06 00:42:00,1.0129,1.013,1.0129,1.013,53000000.0
2008-05-06 00:43:00,1.01279,1.01279,1.01276,1.01276,32800000.0
2008-05-06 00:44:00,1.01282,1.01282,1.01277,1.01277,57599998.0
2008-05-06 00:45:00,1.0129,1.0131,1.0129,1.013,97800000.0
2008-05-06 00:46:00,1.013,1.0131,1.013,1.0131,16600000.0
2008-05-06 00:47:00,1.01268,1.01282,1.01268,1.01275,28000000.0
2008-05-06 00:48:00,1.0131,1.0131,1.0131,1.0131,6400000.0
2008-05-06 00:49:00,1.0132,1.0132,1.0131,1.0131,32500000.0
2008-05-06 00:50:00,1.0131,1.01315,1.0131,1.01315,8900000.0
2008-05-06 00:51:00,1.01315,1.01325,1.01315,1.01325,16800000.0
2008-05-06 00:52:00,1.01325,1.01325,1.01325,1.01325,2400000.0
2008-05-06 00:53:00,1.0134,1.0134,1.0132,1.0132,1400000.0
2008-05-06 00:54:00,1.0132,1.0132,1.0131,1.0131,1200000.0
2008-05-06 00:55:00,1.0133,1.0133,1.0131,1.0131,500000.0
2008-05-06 00:56:00,1.01277,1.01287,1.01275,1.01278,69000000.0
2008-05-06 00:57:00,1.01305,1.01305,1.013,1.013,900000.0
2008-05-06 00:58:00,1.013,1.013,1.013,1.013,77900000.0
2008-05-06 00:59:00,1.013,1.013,1.013,1.013,97900000.0
2008-05-06 01:00:00,1.013,1.013,1.013,1.013,1700000.0
2008-05-06 01:01:00,1.013,1.013,1.013,1.013,2500000.0
2008-05-06 01:02:00,1.0129,1.0129,1.0125,1.0125,141400000.0
2008-05-06 01:03:00,1.0126,1.0126,1.0126,1.0126,20000000.0
2008-05-06 01:04:00,1.01248,1.01265,1.01245,1.01245,28300000.0
2008-05-06 01:05:00,1.0126,1.0126,1.0126,1.0126,35200000.0
2008-05-06 01:06:00,1.0126,1.0126,1.0125,1.0125,35200000.0
2008-05-06 01:07:00,1.0125,1.0125,1.0122,1.0122,83700000.0
2008-05-06 01:08:00,1.0122,1.0122,1.012,1.0122,256200000.0
2008-05-06 01:09:00,1.0122,1.0122,1.0122,1.0122,4000000.0
2008-05-06 01:10:00,1.01198,1.01198,1.01192,1.01198,108000003.0
2008-05-06 01:11:00,1.01196,1.01198,1.01193,1.01198,92200003.0
2008-05-06 01:12:00,1.01187,1.01198,1.01184,1.01198,70000002.0
2008-05-06 01:13:00,1.01186,1.01186,1.01184,1.01184,9500000.0
2008-05-06 01:14:00,1.0121,1.0121,1.0121,1.0121,100000.0
2008-05-06 01:15:00,1.0121,1.01215,1.0121,1.01215,73000000.0
2008-05-06 01:16:00,1.0122,1.0123,1.0122,1.0123,19200000.0
2008-05-06 01:17:00,1.0123,1.0123,1.0122,1.0123,33700000.0
2008-05-06 01:18:00,1.01225,1.01225,1.01225,1.01225,1600000.0
2008-05-06 01:19:00,1.0122,1.0123,1.0122,1.0122,52100000.0
2008-05-06 01:20:00,1.0123,1.0123,1.0123,1.0123,37300000.0
2008-05-06 01:21:00,1.01188,1.01207,1.01188,1.01197,59100000.0
2008-05-06 01:22:00,1.012,1.012,1.012,1.012,14600000.0
2008-05-06 01:23:00,1.0123,1.0123,1.0123,1.0123,600000.0
2008-05-06 01:24:00,1.0123,1.0123,1.0122,1.0122,15700000.0
2008-05-06 01:25:00,1.0122,1.0122,1.0122,1.0122,7100000.0
2008-05-06 01:26:00,1.0122,1.0122,1.0122,1.0122,1000000.0
2008-05-06 01:27:00,1.0122,1.0122,1.0122,1.0122,3600000.0
2008-05-06 01:28:00,1.0122,1.0122,1.0122,1.0122,1000000.0
2008-05-06 01:29:00,1.01188,1.01199,1.01186,1.01194,150800001.0
2008-05-06 01:30:00,1.01182,1.012,1.01182,1.01184,60300000.0
2008-05-06 01:31:00,1.0122,1.0122,1.0122,1.0122,3800000.0
2008-05-06 01:32:00,1.0122,1.0122,1.0122,1.0122,1800000.0
2008-05-06 01:33:00,1.0122,1.0122,1.0122,1.0122,6100000.0
2008-05-06 01:34:00,1.01192,1.01206,1.01189,1.01192,118600000.0
2008-05-06 01:35:00,1.0122,1.0122,1.0122,1.0122,1800000.0
2008-05-06 01:36:00,1.0122,1.0123,1.0122,1.0123,22000000.0
2008-05-06 01:37:00,1.01201,1.01213,1.01183,1.01183,146100000.0
2008-05-06 01:38:00,1.01202,1.01211,1.01201,1.01205,78099999.0
2008-05-06 01:39:00,1.01225,1.0123,1.0122,1.0122,109800000.0
2008-05-06 01:40:00,1.0122,1.0122,1.0122,1.0122,48700000.0
2008-05-06 01:41:00,1.0122,1.0122,1.0122,1.0122,300000.0
2008-05-06 01:42:00,1.0121,1.0121,1.0121,1.0121,111500000.0
2008-05-06 01:43:00,1.0121,1.0121,1.0117,1.0117,250200000.0
2008-05-06 01:44:00,1.0117,1.0117,1.0115,1.0116,37700000.0
2008-05-06 01:45:00,1.0116,1.0119,1.0116,1.0117,71900000.0
2008-05-06 01:46:00,1.0117,1.0117,1.0117,1.0117,22600000.0
2008-05-06 01:47:00,1.0117,1.0117,1.0115,1.0115,78600000.0
2008-05-06 01:48:00,1.0115,1.0116,1.0115,1.0115,150900000.0
2008-05-06 01:49:00,1.0115,1.0115,1.0114,1.0114,132500000.0
2008-05-06 01:50:00,1.0114,1.0115,1.0113,1.0113,72900000.0
2008-05-06 01:51:00,1.0113,1.0113,1.0113,1.0113,68000000.0
2008-05-06 01:52:00,1.0113,1.0114,1.0113,1.0114,3800000.0
2008-05-06 01:53:00,1.0114,1.0116,1.0114,1.0115,79300000.0
2008-05-06 01:54:00,1.0115,1.0116,1.01135,1.0114,44900000.0
2008-05-06 01:55:00,1.0113,1.0114,1.0112,1.0112,218600000.0
2008-05-06 01:56:00,1.0112,1.0114,1.0112,1.0113,219500000.0
2008-05-06 01:57:00,1.0113,1.0113,1.0113,1.0113,47200000.0
2008-05-06 01:58:00,1.0113,1.0115,1.0113,1.0114,79500000.0
2008-05-06 01:59:00,1.0114,1.0114,1.0112,1.0113,24800000.0
2008-05-06 02:00:00,1.0112,1.0114,1.0109,1.011,359800001.0
2008-05-06 02:01:00,1.011,1.011,1.0106,1.0106,1157300003.0
2008-05-06 02:02:00,1.0106,1.0108,1.0106,1.0106,577700001.0
2008-05-06 02:03:00,1.0106,1.0106,1.0106,1.0106,30250000.0
2008-05-06 02:04:00,1.0106,1.0106,1.0101,1.0105,745949998.0
2008-05-06 02:05:00,1.0105,1.0106,1.0104,1.0104,282500002.0
2008-05-06 02:06:00,1.0104,1.0104,1.0102,1.0103,163700000.0
2008-05-06 02:07:00,1.0103,1.0104,1.0101,1.0101,634000000.0
2008-05-06 02:08:00,1.0101,1.0102,1.0101,1.0101,145800000.0
2008-05-06 02:09:00,1.0101,1.0102,1.0101,1.0102,256300003.0
2008-05-06 02:10:00,1.0102,1.0102,1.0098,1.01,558500001.0
2008-05-06 02:11:00,1.01,1.0102,1.01,1.0102,205200000.0
2008-05-06 02:12:00,1.0103,1.0103,1.0101,1.0101,89600000.0
2008-05-06 02:13:00,1.0101,1.0101,1.0099,1.01,662899999.0
2008-05-06 02:14:00,1.01,1.0101,1.01,1.0101,179799997.0
2008-05-06 02:15:00,1.0102,1.0103,1.0101,1.0101,211699999.0
2008-05-06 02:16:00,1.0101,1.0104,1.0101,1.0102,152000000.0
2008-05-06 02:17:00,1.0102,1.01055,1.0102,1.0102,189400000.0
2008-05-06 02:18:00,1.0102,1.0102,1.0102,1.0102,103400000.0
2008-05-06 02:19:00,1.0102,1.0102,1.0102,1.0102,13200000.0
2008-05-06 02:20:00,1.0102,1.0104,1.0102,1.0104,300400000.0
2008-05-06 02:21:00,1.0104,1.0106,1.0104,1.0104,71500000.0
2008-05-06 02:22:00,1.0104,1.01075,1.0104,1.0106,165399999.0
2008-05-06 02:23:00,1.0106,1.0106,1.0106,1.0106,24800000.0
2008-05-06 02:24:00,1.0106,1.0107,1.0106,1.0107,80400000.0
2008-05-06 02:25:00,1.0107,1.011,1.0107,1.011,157500000.0
2008-05-06 02:26:00,1.011,1.011,1.011,1.011,15800000.0
2008-05-06 02:27:00,1.011,1.0111,1.011,1.0111,7200000.0
2008-05-06 02:28:00,1.0111,1.0112,1.0111,1.0111,3700000.0
2008-05-06 02:29:00,1.0111,1.0111,1.0111,1.0111,1800000.0
2008-05-06 02:30:00,1.0111,1.0111,1.0111,1.0111,207600002.0
2008-05-06 02:31:00,1.0111,1.0112,1.0111,1.0112,10300000.0
2008-05-06 02:32:00,1.0111,1.0111,1.0111,1.0111,10100000.0
2008-05-06 02:33:00,1.0111,1.0111,1.0111,1.0111,82800000.0
2008-05-06 02:34:00,1.0111,1.0114,1.0111,1.0114,91500000.0
2008-05-06 02:35:00,1.0114,1.0115,1.0114,1.0114,12500000.0
2008-05-06 02:36:00,1.0114,1.0115,1.0114,1.0114,6300000.0
2008-05-06 02:37:00,1.0114,1.0114,1.0114,1.0114,1200000.0
2008-05-06 02:38:00,1.01145,1.0115,1.0114,1.0114,46600000.0
2008-05-06 02:39:00,1.0114,1.0115,1.0114,1.0115,99800000.0
2008-05-06 02:40:00,1.0115,1.0115,1.0114,1.0114,72800000.0
2008-05-06 02:41:00,1.0114,1.0114,1.0114,1.0114,6800000.0
2008-05-06 02:42:00,1.0114,1.0114,1.0114,1.0114,300000.0
2008-05-06 02:43:00,1.01122,1.01128,1.01107,1.01108,22800000.0
2008-05-06 02:44:00,1.01113,1.01121,1.01095,1.01115,43900000.0
2008-05-06 02:45:00,1.01135,1.01135,1.01135,1.01135,3200000.0
2008-05-06 02:46:00,1.0113,1.0113,1.0113,1.0113,38400002.0
2008-05-06 02:47:00,1.0113,1.0113,1.0113,1.0113,145600004.0
2008-05-06 02:48:00,1.0113,1.0113,1.0113,1.0113,107200002.0
2008-05-06 02:49:00,1.0113,1.0113,1.0113,1.0113,302399997.0
2008-05-06 02:50:00,1.0113,1.0113,1.0113,1.0113,134799999.0
2008-05-06 02:51:00,1.0113,1.0113,1.0113,1.0113,202599998.0
2008-05-06 02:52:00,1.0113,1.0113,1.0113,1.0113,202599998.0
2008-05-06 02:53:00,1.0113,1.0115,1.0113,1.0115,269199997.0
2008-05-06 02:54:00,1.0115,1.01155,1.0115,1.0115,15500000.0
2008-05-06 02:55:00,1.0115,1.0115,1.0115,1.0115,2400000.0
2008-05-06 02:56:00,1.01116,1.01128,1.01114,1.0112,13400000.0
2008-05-06 02:57:00,1.01133,1.01139,1.01133,1.01133,54300000.0
2008-05-06 02:58:00,1.0115,1.0117,1.0115,1.0117,25300000.0
2008-05-06 02:59:00,1.0117,1.012,1.0117,1.0117,379900000.0
2008-05-06 03:00:00,1.0117,1.0119,1.0117,1.0117,211199998.0
2008-05-06 03:01:00,1.0117,1.0117,1.0117,1.0117,115400002.0
2008-05-06 03:02:00,1.0117,1.0117,1.0117,1.0117,10400000.0
2008-05-06 03:03:00,1.0117,1.0117,1.0115,1.0116,67000000.0
2008-05-06 03:04:00,1.0116,1.0116,1.0116,1.0116,10000000.0
2008-05-06 03:05:00,1.01145,1.01152,1.0114,1.01148,4200000.0
2008-05-06 03:06:00,1.0116,1.0116,1.0112,1.0113,211400003.0
2008-05-06 03:07:00,1.0113,1.0113,1.0113,1.0113,205800010.0
2008-05-06 03:08:00,1.0113,1.0113,1.0113,1.0113,76200002.0
2008-05-06 03:09:00,1.0113,1.0114,1.0113,1.0114,106800003.0
2008-05-06 03:10:00,1.0114,1.0114,1.0113,1.0113,85800000.0
2008-05-06 03:11:00,1.0113,1.0114,1.0113,1.0114,117800002.0
2008-05-06 03:12:00,1.0114,1.0115,1.0114,1.0115,52400000.0
2008-05-06 03:13:00,1.0115,1.0115,1.0114,1.0114,96999997.0
2008-05-06 03:14:00,1.0114,1.0114,1.0112,1.0112,120200000.0
2008-05-06 03:15:00,1.0112,1.0113,1.0112,1.0113,79199999.0
2008-05-06 03:16:00,1.0113,1.0113,1.0113,1.0113,16800000.0
2008-05-06 03:17:00,1.0113,1.0113,1.0112,1.0112,182800005.0
2008-05-06 03:18:00,1.0112,1.0112,1.0111,1.0111,233100000.0
2008-05-06 03:19:00,1.0111,1.0111,1.0111,1.0111,332999998.0
2008-05-06 03:20:00,1.0111,1.0111,1.0111,1.0111,278799997.0
2008-05-06 03:21:00,1.0111,1.0111,1.0111,1.0111,74800000.0
2008-05-06 03:22:00,1.0111,1.0111,1.0111,1.0111,51200000.0
2008-05-06 03:23:00,1.0111,1.0111,1.0111,1.0111,75600000.0
2008-05-06 03:24:00,1.0111,1.0111,1.0111,1.0111,85200001.0
2008-05-06 03:25:00,1.0111,1.0111,1.0111,1.0111,120400002.0
2008-05-06 03:26:00,1.0111,1.0111,1.0111,1.0111,40400000.0
2008-05-06 03:27:00,1.0111,1.0111,1.0111,1.0111,120400002.0
2008-05-06 03:28:00,1.0111,1.0114,1.0111,1.0111,121900000.0
2008-05-06 03:29:00,1.0111,1.0111,1.0111,1.0111,7300000.0
2008-05-06 03:30:00,1.0111,1.0111,1.0111,1.0111,14600000.0
2008-05-06 03:31:00,1.0111,1.0111,1.0111,1.0111,65700001.0
2008-05-06 03:32:00,1.0111,1.0111,1.0111,1.0111,166400005.0
2008-05-06 03:33:00,1.01115,1.0112,1.01115,1.0112,1200000.0
2008-05-06 03:34:00,1.01088,1.01092,1.01088,1.01089,11600000.0
2008-05-06 03:35:00,1.0112,1.0112,1.0112,1.0112,900000.0
2008-05-06 03:36:00,1.01083,1.01098,1.01078,1.01093,94300000.0
2008-05-06 03:37:00,1.0112,1.0112,1.0112,1.0112,500000.0
2008-05-06 03:38:00,1.01084,1.01084,1.0106,1.0106,203500000.0
2008-05-06 03:39:00,1.0107,1.0108,1.0107,1.0108,211500003.0
2008-05-06 03:40:00,1.0112,1.0112,1.0112,1.0112,1900000.0
2008-05-06 03:41:00,1.0112,1.01155,1.0112,1.0114,407700003.0
2008-05-06 03:42:00,1.01111,1.01114,1.01092,1.01114,52800000.0
2008-05-06 03:43:00,1.0114,1.0114,1.0114,1.0114,10000000.0
2008-05-06 03:44:00,1.0114,1.0114,1.0114,1.0114,5800000.0
2008-05-06 03:45:00,1.01093,1.01135,1.01093,1.01119,26400000.0
2008-05-06 03:46:00,1.0113,1.0113,1.0113,1.0113,19200001.0
2008-05-06 03:47:00,1.0113,1.0113,1.0112,1.0112,50900000.0
2008-05-06 03:48:00,1.0112,1.0112,1.0112,1.0112,2500000.0
2008-05-06 03:49:00,1.0112,1.0112,1.0112,1.0112,2000000.0
2008-05-06 03:50:00,1.0112,1.0113,1.0111,1.0112,295500000.0
2008-05-06 03:51:00,1.0112,1.0113,1.0111,1.0113,63300000.0
2008-05-06 03:52:00,1.01104,1.01111,1.01087,1.01087,29600000.0
2008-05-06 03:53:00,1.0113,1.0113,1.0113,1.0113,47500000.0
2008-05-06 03:54:00,1.0113,1.0113,1.0112,1.0112,130400002.0
2008-05-06 03:55:00,1.0112,1.0113,1.0112,1.0112,383400005.0
2008-05-06 03:56:00,1.0112,1.0112,1.0112,1.0112,122800002.0
2008-05-06 03:57:00,1.0112,1.0115,1.0111,1.0111,405100001.0
2008-05-06 03:58:00,1.0111,1.0111,1.0111,1.0111,7500000.0
2008-05-06 03:59:00,1.011,1.011,1.011,1.011,62500000.0
2008-05-06 04:00:00,1.011,1.011,1.011,1.011,15600000.0
2008-05-06 04:01:00,1.011,1.0111,1.011,1.011,147499999.0
2008-05-06 04:02:00,1.01071,1.01071,1.01046,1.01068,121000005.0
2008-05-06 04:03:00,1.011,1.011,1.011,1.011,26800000.0
2008-05-06 04:04:00,1.01069,1.0107,1.01031,1.0107,67600000.0
2008-05-06 04:05:00,1.01072,1.01072,1.01065,1.01065,22200000.0
2008-05-06 04:06:00,1.011,1.011,1.011,1.011,27700000.0
2008-05-06 04:07:00,1.011,1.011,1.0108,1.0108,179600000.0
2008-05-06 04:08:00,1.0108,1.0108,1.0108,1.0108,40800000.0
2008-05-06 04:09:00,1.0108,1.0108,1.0108,1.0108,21200000.0
2008-05-06 04:10:00,1.00998,1.01034,1.00998,1.01028,300000000.0
2008-05-06 04:11:00,1.0108,1.0108,1.0107,1.0107,96700001.0
2008-05-06 04:12:00,1.0107,1.0107,1.0107,1.0107,107000000.0
2008-05-06 04:13:00,1.0107,1.0107,1.0106,1.0106,69600000.0
2008-05-06 04:14:00,1.01033,1.01033,1.00975,1.0103,14600000.0
2008-05-06 04:15:00,1.01033,1.01033,1.01006,1.01023,22600000.0
2008-05-06 04:16:00,1.01021,1.0104,1.00985,1.0104,11000000.0
2008-05-06 04:17:00,1.01048,1.01048,1.01005,1.0103,8300000.0
2008-05-06 04:18:00,1.0106,1.0106,1.0105,1.0105,66500000.0
2008-05-06 04:19:00,1.0105,1.0105,1.0105,1.0105,9600000.0
2008-05-06 04:20:00,1.0105,1.0105,1.0105,1.0105,3200000.0
2008-05-06 04:21:00,1.0105,1.0105,1.0105,1.0105,1600000.0
2008-05-06 04:22:00,1.00991,1.01026,1.00991,1.01013,155200000.0
2008-05-06 04:23:00,1.0102,1.0103,1.00995,1.00995,286100000.0
2008-05-06 04:24:00,1.0105,1.0105,1.0104,1.0104,101000000.0
2008-05-06 04:25:00,1.0104,1.0104,1.0104,1.0104,92400000.0
2008-05-06 04:26:00,1.0104,1.0105,1.0104,1.0104,175900000.0
2008-05-06 04:27:00,1.0104,1.0104,1.0104,1.0104,89400000.0
2008-05-06 04:28:00,1.0104,1.0104,1.01,1.01,99500000.0
2008-05-06 04:29:00,1.01,1.01,1.0099,1.0099,790599999.0
2008-05-06 04:30:00,1.0099,1.01,1.0099,1.0099,246499998.0
2008-05-06 04:31:00,1.0099,1.0099,1.0099,1.0099,165900000.0
2008-05-06 04:32:00,1.0099,1.0099,1.0097,1.0097,45700000.0
2008-05-06 04:33:00,1.0097,1.0097,1.009,1.009,167200000.0
2008-05-06 04:34:00,1.009,1.009,1.0085,1.0086,408000000.0
2008-05-06 04:35:00,1.0086,1.009,1.0086,1.009,611700006.0
2008-05-06 04:36:00,1.009,1.0091,1.0088,1.0088,630500006.0
2008-05-06 04:37:00,1.0088,1.0091,1.0088,1.0091,397300001.0
2008-05-06 04:38:00,1.0091,1.0091,1.009,1.009,51000000.0
2008-05-06 04:39:00,1.009,1.009,1.009,1.009,36400000.0
2008-05-06 04:40:00,1.009,1.009,1.0086,1.0086,491099998.0
2008-05-06 04:41:00,1.00865,1.0089,1.00865,1.0089,503299998.0
2008-05-06 04:42:00,1.0089,1.0092,1.0088,1.0092,127200000.0
2008-05-06 04:43:00,1.0092,1.0092,1.0092,1.0092,92900000.0
2008-05-06 04:44:00,1.0092,1.0092,1.0092,1.0092,17000000.0
2008-05-06 04:45:00,1.0092,1.0094,1.0092,1.0094,58800000.0
2008-05-06 04:46:00,1.0094,1.0095,1.0094,1.0095,133300001.0
2008-05-06 04:47:00,1.0095,1.0098,1.0095,1.0097,225000001.0
2008-05-06 04:48:00,1.0095,1.0097,1.0095,1.0096,80100001.0
2008-05-06 04:49:00,1.0095,1.0096,1.0095,1.0095,89300001.0
2008-05-06 04:50:00,1.0095,1.0095,1.0095,1.0095,18800000.0
2008-05-06 04:51:00,1.0095,1.0095,1.0088,1.00915,142200000.0
2008-05-06 04:52:00,1.00915,1.00915,1.00915,1.00915,100000.0
2008-05-06 04:53:00,1.0093,1.0093,1.0093,1.0093,128800002.0
2008-05-06 04:54:00,1.0093,1.0093,1.009,1.0091,150000000.0
2008-05-06 04:55:00,1.0091,1.0091,1.0091,1.0091,24600000.0
2008-05-06 04:56:00,1.0091,1.0091,1.0091,1.0091,98700000.0
2008-05-06 04:57:00,1.0091,1.0092,1.0091,1.0092,69899999.0
2008-05-06 04:58:00,1.0092,1.0092,1.0092,1.0092,82200000.0
2008-05-06 04:59:00,1.0092,1.0093,1.0092,1.0093,28200000.0
2008-05-06 05:00:00,1.0093,1.0093,1.0093,1.0093,300000.0
2008-05-06 05:01:00,1.0093,1.0093,1.0093,1.0093,900000.0
2008-05-06 05:02:00,1.0093,1.0093,1.0093,1.0093,1500000.0
2008-05-06 05:03:00,1.0093,1.0093,1.0093,1.0093,25200000.0
2008-05-06 05:04:00,1.0093,1.0093,1.0093,1.0093,1500000.0
2008-05-06 05:05:00,1.0093,1.0095,1.0093,1.0095,13800000.0
2008-05-06 05:06:00,1.0095,1.0095,1.0095,1.0095,600000.0
2008-05-06 05:07:00,1.0095,1.0095,1.0095,1.0095,600000.0
2008-05-06 05:08:00,1.0095,1.0095,1.0095,1.0095,600000.0
2008-05-06 05:09:00,1.0095,1.0096,1.0095,1.0096,31100000.0
2008-05-06 05:10:00,1.00918,1.00939,1.00918,1.00933,24300000.0
2008-05-06 05:11:00,1.0096,1.0098,1.0096,1.0098,7800000.0
2008-05-06 05:12:00,1.0098,1.0101,1.0095,1.0101,44600000.0
2008-05-06 05:13:00,1.01025,1.01025,1.01,1.01,33400000.0
2008-05-06 05:14:00,1.01,1.01,1.01,1.01,600000.0
2008-05-06 05:15:00,1.01,1.01015,1.01,1.01,6100000.0
2008-05-06 05:16:00,1.01,1.01,1.01,1.01,900000.0
2008-05-06 05:17:00,1.01,1.01,1.01,1.01,600000.0
2008-05-06 05:18:00,1.00989,1.00992,1.00967,1.00992,36600000.0
2008-05-06 05:19:00,1.00992,1.00992,1.00981,1.00988,20400000.0
2008-05-06 05:20:00,1.00996,1.00996,1.00977,1.0098,73100000.0
2008-05-06 05:21:00,1.01,1.01,1.01,1.01,300000.0
2008-05-06 05:22:00,1.01,1.01,1.01,1.01,300000.0
2008-05-06 05:23:00,1.01015,1.01015,1.01,1.01,1100000.0
2008-05-06 05:24:00,1.00982,1.00984,1.00964,1.00964,500000.0
2008-05-06 05:25:00,1.00976,1.00984,1.00966,1.00984,5700000.0
2008-05-06 05:26:00,1.00995,1.01,1.00995,1.01,2700000.0
2008-05-06 05:27:00,1.01005,1.0102,1.01005,1.01015,8000000.0
2008-05-06 05:28:00,1.01015,1.01015,1.01,1.01,10700000.0
2008-05-06 05:29:00,1.01,1.01,1.01,1.01,600000.0
2008-05-06 05:30:00,1.00987,1.00987,1.00969,1.00973,4800000.0
2008-05-06 05:31:00,1.00989,1.00994,1.00965,1.00965,42200000.0
2008-05-06 05:32:00,1.01,1.01,1.01,1.01,900000.0
2008-05-06 05:33:00,1.00984,1.0099,1.00973,1.00976,1300000.0
2008-05-06 05:34:00,1.00972,1.00993,1.00972,1.00987,1200000.0
2008-05-06 05:35:00,1.00992,1.00994,1.00967,1.00967,1900000.0
2008-05-06 05:36:00,1.00992,1.00994,1.00969,1.00969,500000.0
2008-05-06 05:37:00,1.0099,1.00995,1.00986,1.00988,4200000.0
2008-05-06 05:38:00,1.00985,1.0099,1.00985,1.0099,7200000.0
2008-05-06 05:39:00,1.00985,1.0099,1.00985,1.0099,7200000.0
2008-05-06 05:40:00,1.00985,1.0099,1.00985,1.0099,7200000.0
2008-05-06 05:41:00,1.00995,1.00995,1.00995,1.00995,2500000.0
2008-05-06 05:42:00,1.00995,1.01,1.00995,1.01,9900000.0
2008-05-06 05:43:00,1.01,1.01,1.01,1.01,300000.0
2008-05-06 05:44:00,1.00974,1.00991,1.00974,1.00981,13900000.0
2008-05-06 05:45:00,1.00986,1.00986,1.00977,1.00983,20600000.0
2008-05-06 05:46:00,1.00992,1.00997,1.00992,1.00997,11900000.0
2008-05-06 05:47:00,1.0098,1.00995,1.0098,1.0098,24400000.0
2008-05-06 05:48:00,1.01,1.01,1.00995,1.00995,8600000.0
2008-05-06 05:49:00,1.00995,1.00995,1.00995,1.00995,8000000.0
2008-05-06 05:50:00,1.00995,1.00995,1.00995,1.00995,24000000.0
2008-05-06 05:51:00,1.00995,1.00995,1.00995,1.00995,39200000.0
2008-05-06 05:52:00,1.00995,1.01,1.0099,1.01,97400000.0
2008-05-06 05:53:00,1.00963,1.00979,1.00963,1.00978,6300000.0
2008-05-06 05:54:00,1.01,1.01,1.01,1.01,2100000.0
2008-05-06 05:55:00,1.01,1.01,1.01,1.01,1200000.0
2008-05-06 05:56:00,1.01,1.01,1.01,1.01,1200000.0
2008-05-06 05:57:00,1.01,1.01,1.01,1.01,300000.0
2008-05-06 05:58:00,1.01,1.01,1.01,1.01,900000.0
2008-05-06 05:59:00,1.00965,1.00998,1.00965,1.00973,6400000.0
2008-05-06 06:00:00,1.01,1.01,1.01,1.01,1200000.0
2008-05-06 06:01:00,1.00995,1.00995,1.00995,1.00995,10400000.0
2008-05-06 06:02:00,1.00995,1.01,1.00995,1.01,114400000.0
2008-05-06 06:03:00,1.01,1.01,1.01,1.01,2400000.0
2008-05-06 06:04:00,1.01,1.01015,1.01,1.01,32200000.0
2008-05-06 06:05:00,1.00976,1.00977,1.00961,1.0097,11700000.0
2008-05-06 06:06:00,1.00963,1.00974,1.00962,1.00962,2200000.0
2008-05-06 06:07:00,1.0097,1.0098,1.00964,1.00967,21200000.0
2008-05-06 06:08:00,1.00979,1.00979,1.00963,1.00963,23000000.0
2008-05-06 06:09:00,1.00995,1.00995,1.00995,1.00995,2600000.0
2008-05-06 06:10:00,1.00995,1.00995,1.00995,1.00995,2500000.0
2008-05-06 06:11:00,1.00995,1.00995,1.00995,1.00995,2400000.0
2008-05-06 06:12:00,1.00995,1.00995,1.00995,1.00995,9600000.0
2008-05-06 06:13:00,1.00995,1.00995,1.00995,1.00995,2400000.0
2008-05-06 06:14:00,1.00995,1.00995,1.00995,1.00995,4800000.0
2008-05-06 06:15:00,1.0096,1.00989,1.0096,1.0098,9300000.0
2008-05-06 06:16:00,1.00995,1.01015,1.00995,1.01015,24000000.0
2008-05-06 06:17:00,1.01015,1.01015,1.01015,1.01015,5000000.0
2008-05-06 06:18:00,1.01015,1.01015,1.01015,1.01015,1800000.0
2008-05-06 06:19:00,1.0102,1.0102,1.0102,1.0102,400000.0
2008-05-06 06:20:00,1.00997,1.01005,1.00984,1.00984,9500000.0
2008-05-06 06:21:00,1.0102,1.0102,1.0102,1.0102,1600000.0
2008-05-06 06:22:00,1.01015,1.01015,1.01015,1.01015,600000.0
2008-05-06 06:23:00,1.01015,1.01015,1.01015,1.01015,2400000.0
2008-05-06 06:24:00,1.01015,1.0102,1.01015,1.0102,5400000.0
2008-05-06 06:25:00,1.0102,1.0102,1.0102,1.0102,2600000.0
2008-05-06 06:26:00,1.01025,1.0103,1.01025,1.0103,3200000.0
2008-05-06 06:27:00,1.01009,1.01014,1.00994,1.01002,20700000.0
2008-05-06 06:28:00,1.01025,1.0103,1.0102,1.0103,6700000.0
2008-05-06 06:29:00,1.01009,1.01011,1.0099,1.01009,1900000.0
2008-05-06 06:30:00,1.0103,1.0103,1.0103,1.0103,1500000.0
2008-05-06 06:31:00,1.01035,1.0105,1.01035,1.0105,7100000.0
2008-05-06 06:32:00,1.0105,1.0109,1.01035,1.0107,35000000.0
2008-05-06 06:33:00,1.01075,1.0108,1.0107,1.0107,13600000.0
2008-05-06 06:34:00,1.0108,1.0109,1.0107,1.0109,27600000.0
2008-05-06 06:35:00,1.01085,1.01085,1.0107,1.0108,16800000.0
2008-05-06 06:36:00,1.0106,1.01061,1.01041,1.01041,21500000.0
2008-05-06 06:37:00,1.01075,1.01075,1.0107,1.0107,16800000.0
2008-05-06 06:38:00,1.01085,1.01095,1.0107,1.0107,19800000.0
2008-05-06 06:39:00,1.01065,1.011,1.0105,1.011,30400000.0
2008-05-06 06:40:00,1.0111,1.0113,1.01045,1.01045,101200000.0
2008-05-06 06:41:00,1.01045,1.01065,1.01045,1.01065,116200000.0
2008-05-06 06:42:00,1.01065,1.01075,1.01065,1.01075,41700000.0
2008-05-06 06:43:00,1.01075,1.01095,1.01065,1.01095,35100000.0
2008-05-06 06:44:00,1.01095,1.0112,1.01095,1.0111,6400000.0
2008-05-06 06:45:00,1.01073,1.01091,1.01073,1.01078,8400000.0
2008-05-06 06:46:00,1.01081,1.01096,1.01081,1.01087,5600000.0
2008-05-06 06:47:00,1.0111,1.0111,1.0111,1.0111,800000.0
2008-05-06 06:48:00,1.01095,1.01095,1.0107,1.0107,18000000.0
2008-05-06 06:49:00,1.0105,1.01065,1.01049,1.01065,17900000.0
2008-05-06 06:50:00,1.0107,1.0107,1.0107,1.0107,1000000.0
2008-05-06 06:51:00,1.0107,1.0107,1.0107,1.0107,500000.0
2008-05-06 06:52:00,1.0107,1.0107,1.0107,1.0107,1000000.0
2008-05-06 06:53:00,1.0107,1.0107,1.01065,1.01065,39000000.0
2008-05-06 06:54:00,1.01065,1.0109,1.01065,1.0109,15000000.0
2008-05-06 06:55:00,1.0109,1.0109,1.0109,1.0109,2000000.0
2008-05-06 06:56:00,1.01085,1.01085,1.0107,1.0107,33200000.0
2008-05-06 06:57:00,1.0107,1.0109,1.0107,1.0109,59400000.0
2008-05-06 06:58:00,1.0109,1.0109,1.0109,1.0109,400000.0
2008-05-06 06:59:00,1.0109,1.0109,1.0108,1.0109,27600000.0
2008-05-06 07:00:00,1.01095,1.0111,1.01095,1.011,43900000.0
2008-05-06 07:01:00,1.01077,1.01081,1.01064,1.0108,32500000.0
2008-05-06 07:02:00,1.011,1.011,1.011,1.011,7400000.0
2008-05-06 07:03:00,1.011,1.011,1.011,1.011,3100000.0
2008-05-06 07:04:00,1.011,1.011,1.011,1.011,900000.0
2008-05-06 07:05:00,1.011,1.011,1.011,1.011,300000.0
2008-05-06 07:06:00,1.011,1.011,1.01085,1.01095,22100000.0
2008-05-06 07:07:00,1.01085,1.01085,1.0107,1.0107,3600000.0
2008-05-06 07:08:00,1.01085,1.01085,1.01075,1.01075,1400000.0
2008-05-06 07:09:00,1.01058,1.01058,1.01042,1.01042,1300000.0
2008-05-06 07:10:00,1.0107,1.01075,1.0107,1.01075,600000.0
2008-05-06 07:11:00,1.0105,1.01055,1.01046,1.01046,16200000.0
2008-05-06 07:12:00,1.01041,1.01062,1.01029,1.01059,29600000.0
2008-05-06 07:13:00,1.01055,1.01063,1.01049,1.01053,7000000.0
2008-05-06 07:14:00,1.01075,1.01075,1.01075,1.01075,2600000.0
2008-05-06 07:15:00,1.01075,1.01075,1.01075,1.01075,306816.0
2008-05-06 07:16:00,1.01075,1.01075,1.01005,1.01005,97751136.0
2008-05-06 07:17:00,1.01,1.01015,1.01,1.01015,2800000.0
2008-05-06 07:18:00,1.01015,1.01015,1.01,1.01005,500000.0
2008-05-06 07:19:00,1.01024,1.0103,1.00979,1.00979,55400000.0
2008-05-06 07:20:00,1.01005,1.01005,1.01,1.01005,2300000.0
2008-05-06 07:21:00,1.01,1.0101,1.01,1.01005,7800000.0
2008-05-06 07:22:00,1.01005,1.01005,1.01,1.01005,1800000.0
2008-05-06 07:23:00,1.00972,1.01002,1.00972,1.00993,2700000.0
2008-05-06 07:24:00,1.01,1.01015,1.01,1.0101,18000000.0
2008-05-06 07:25:00,1.0101,1.01015,1.0101,1.01015,500000.0
2008-05-06 07:26:00,1.0101,1.0101,1.01005,1.01005,400000.0
2008-05-06 07:27:00,1.0101,1.01015,1.0101,1.01015,2600000.0
2008-05-06 07:28:00,1.0102,1.0104,1.0102,1.0103,700000.0
2008-05-06 07:29:00,1.01013,1.01024,1.0099,1.01001,8400000.0
2008-05-06 07:30:00,1.01035,1.01035,1.01025,1.01025,700000.0
2008-05-06 07:31:00,1.01006,1.01008,1.00986,1.00986,39300000.0
2008-05-06 07:32:00,1.0103,1.0104,1.0103,1.0104,1900000.0
2008-05-06 07:33:00,1.0101,1.01024,1.01008,1.0101,31500000.0
2008-05-06 07:34:00,1.0104,1.0104,1.0103,1.0103,900000.0
2008-05-06 07:35:00,1.0101,1.0102,1.0101,1.01013,12600000.0
2008-05-06 07:36:00,1.0103,1.01045,1.01025,1.01035,69900000.0
2008-05-06 07:37:00,1.01035,1.0106,1.01035,1.0104,2500000.0
2008-05-06 07:38:00,1.01003,1.01022,1.01003,1.01019,18000000.0
2008-05-06 07:39:00,1.0104,1.0104,1.0104,1.0104,100000.0
2008-05-06 07:40:00,1.0104,1.0104,1.0104,1.0104,100000.0
2008-05-06 07:41:00,1.0104,1.0104,1.01035,1.0104,1100000.0
2008-05-06 07:42:00,1.01025,1.01025,1.00998,1.01019,13800000.0
2008-05-06 07:43:00,1.0104,1.0104,1.0103,1.0103,1000000.0
2008-05-06 07:44:00,1.01035,1.0105,1.01035,1.0105,2000000.0
2008-05-06 07:45:00,1.0105,1.0105,1.0105,1.0105,1600000.0
2008-05-06 07:46:00,1.0105,1.0105,1.0105,1.0105,400000.0
2008-05-06 07:47:00,1.0105,1.0105,1.0105,1.0105,2000000.0
2008-05-06 07:48:00,1.0105,1.0105,1.0104,1.0105,5900000.0
2008-05-06 07:49:00,1.0105,1.0106,1.0105,1.0106,5100000.0
2008-05-06 07:50:00,1.0106,1.01085,1.0106,1.0108,33500000.0
2008-05-06 07:51:00,1.0108,1.0108,1.0108,1.0108,600000.0
2008-05-06 07:52:00,1.0108,1.0109,1.0106,1.0109,10700000.0
2008-05-06 07:53:00,1.0109,1.0109,1.01065,1.01065,20600000.0
2008-05-06 07:54:00,1.01065,1.01065,1.01065,1.01065,300000.0
2008-05-06 07:55:00,1.01065,1.01065,1.01065,1.01065,300000.0
2008-05-06 07:56:00,1.01035,1.01046,1.01001,1.01036,19300000.0
2008-05-06 07:57:00,1.01065,1.01065,1.01065,1.01065,100000.0
2008-05-06 07:58:00,1.0106,1.0106,1.0106,1.0106,300000.0
2008-05-06 07:59:00,1.01065,1.0109,1.01065,1.01085,5800000.0
2008-05-06 08:00:00,1.01095,1.01095,1.0108,1.0108,800000.0
2008-05-06 08:01:00,1.0109,1.0109,1.01065,1.01065,8000000.0
2008-05-06 08:02:00,1.01065,1.01065,1.01065,1.01065,4300000.0
2008-05-06 08:03:00,1.01065,1.01065,1.01065,1.01065,2200000.0
2008-05-06 08:04:00,1.01058,1.011,1.01057,1.01057,97900000.0
2008-05-06 08:05:00,1.01038,1.01048,1.01016,1.01048,48699999.0
2008-05-06 08:06:00,1.01065,1.01065,1.0106,1.0106,3400000.0
2008-05-06 08:07:00,1.0106,1.0106,1.0106,1.0106,3200000.0
2008-05-06 08:08:00,1.0106,1.0106,1.0106,1.0106,600000.0
2008-05-06 08:09:00,1.01065,1.01065,1.01065,1.01065,2100000.0
2008-05-06 08:10:00,1.01065,1.01065,1.01045,1.01045,8300000.0
2008-05-06 08:11:00,1.01045,1.01055,1.0104,1.0105,6700000.0
2008-05-06 08:12:00,1.0105,1.0105,1.0105,1.0105,1100000.0
2008-05-06 08:13:00,1.0105,1.0105,1.0104,1.0104,900000.0
2008-05-06 08:14:00,1.01004,1.01037,1.01004,1.01012,10800000.0
2008-05-06 08:15:00,1.01002,1.01016,1.01002,1.01016,7300000.0
2008-05-06 08:16:00,1.0104,1.0105,1.0104,1.01045,29600000.0
2008-05-06 08:17:00,1.0104,1.01045,1.0104,1.0104,5400000.0
2008-05-06 08:18:00,1.0104,1.01045,1.0104,1.0104,1000000.0
2008-05-06 08:19:00,1.01045,1.01045,1.0104,1.0104,600000.0
2008-05-06 08:20:00,1.01029,1.01029,1.01,1.01001,2600000.0
2008-05-06 08:21:00,1.0104,1.01045,1.01025,1.01045,3000000.0
2008-05-06 08:22:00,1.01045,1.01045,1.0101,1.0101,10100000.0
2008-05-06 08:23:00,1.01015,1.01015,1.01015,1.01015,300000.0
2008-05-06 08:24:00,1.00978,1.00987,1.00925,1.00973,38400000.0
2008-05-06 08:25:00,1.01025,1.0103,1.01025,1.0103,500000.0
2008-05-06 08:26:00,1.0104,1.0104,1.0103,1.0104,4200000.0
2008-05-06 08:27:00,1.01045,1.0105,1.0104,1.0104,1900000.0
2008-05-06 08:28:00,1.01026,1.01029,1.00999,1.00999,14400000.0
2008-05-06 08:29:00,1.01022,1.01022,1.01,1.01,17300000.0
2008-05-06 08:30:00,1.01012,1.0105,1.01003,1.01021,27400000.0
2008-05-06 08:31:00,1.0104,1.0105,1.0101,1.0101,5500000.0
2008-05-06 08:32:00,1.0101,1.0101,1.0101,1.0101,2000000.0
2008-05-06 08:33:00,1.01,1.01,1.0096,1.00965,20400000.0
2008-05-06 08:34:00,1.0096,1.00975,1.0096,1.00975,10000000.0
2008-05-06 08:35:00,1.00975,1.0099,1.0095,1.0095,26600000.0
2008-05-06 08:36:00,1.00955,1.0098,1.00955,1.0098,12400000.0
2008-05-06 08:37:00,1.0098,1.0099,1.0097,1.0099,7300000.0
2008-05-06 08:38:00,1.0098,1.00985,1.0098,1.0098,20200000.0
2008-05-06 08:39:00,1.0099,1.0102,1.0098,1.0101,18500000.0
2008-05-06 08:40:00,1.0101,1.0102,1.0101,1.0101,3900000.0
2008-05-06 08:41:00,1.0101,1.0101,1.00985,1.01,6200000.0
2008-05-06 08:42:00,1.0101,1.0101,1.0097,1.0097,12300000.0
2008-05-06 08:43:00,1.00975,1.0098,1.0095,1.0095,11200000.0
2008-05-06 08:44:00,1.0095,1.0095,1.009,1.0094,24900000.0
2008-05-06 08:45:00,1.0094,1.0094,1.00925,1.0094,7700000.0
2008-05-06 08:46:00,1.00945,1.0095,1.0094,1.00945,2000000.0
2008-05-06 08:47:00,1.00945,1.00945,1.00945,1.00945,400000.0
2008-05-06 08:48:00,1.0094,1.0094,1.0091,1.0091,6800000.0
2008-05-06 08:49:00,1.0091,1.0092,1.0088,1.00905,42000000.0
2008-05-06 08:50:00,1.009,1.009,1.0089,1.00895,7100000.0
2008-05-06 08:51:00,1.009,1.0092,1.00895,1.009,34000000.0
2008-05-06 08:52:00,1.00905,1.0094,1.009,1.0094,17400000.0
2008-05-06 08:53:00,1.0094,1.00945,1.0094,1.0094,3200000.0
2008-05-06 08:54:00,1.0094,1.0098,1.0094,1.00975,26300000.0
2008-05-06 08:55:00,1.0098,1.0098,1.0097,1.0097,28600000.0
2008-05-06 08:56:00,1.00975,1.00975,1.00975,1.00975,3000000.0
2008-05-06 08:57:00,1.0099,1.01,1.0095,1.00975,26400000.0
2008-05-06 08:58:00,1.0097,1.00985,1.0096,1.00985,1700000.0
2008-05-06 08:59:00,1.00985,1.0099,1.00975,1.0099,2400000.0
2008-05-06 09:00:00,1.0099,1.0101,1.00965,1.01,15100000.0
2008-05-06 09:01:00,1.01,1.01025,1.01,1.0102,12700000.0
2008-05-06 09:02:00,1.0104,1.0105,1.0102,1.0102,13000000.0
2008-05-06 09:03:00,1.01025,1.0104,1.01025,1.0104,2100000.0
2008-05-06 09:04:00,1.0104,1.0105,1.0103,1.0105,4200000.0
2008-05-06 09:05:00,1.0105,1.0105,1.0105,1.0105,1800000.0
2008-05-06 09:06:00,1.0105,1.0105,1.0103,1.0104,9400000.0
2008-05-06 09:07:00,1.01045,1.0105,1.0104,1.0105,3500000.0
2008-05-06 09:08:00,1.0105,1.0105,1.0104,1.0104,2200000.0
2008-05-06 09:09:00,1.0105,1.0105,1.0104,1.0105,6500000.0
2008-05-06 09:10:00,1.01055,1.0107,1.0105,1.01065,31400000.0
2008-05-06 09:11:00,1.01065,1.0107,1.0105,1.01055,17400000.0
2008-05-06 09:12:00,1.01065,1.01065,1.01055,1.01055,2000000.0
2008-05-06 09:13:00,1.01055,1.01055,1.0104,1.0104,4000000.0
2008-05-06 09:14:00,1.0104,1.01055,1.0104,1.0105,3000000.0
2008-05-06 09:15:00,1.0105,1.0105,1.0104,1.0104,900000.0
2008-05-06 09:16:00,1.01045,1.01045,1.0104,1.01045,1600000.0
2008-05-06 09:17:00,1.0105,1.0105,1.01035,1.01035,6500000.0
2008-05-06 09:18:00,1.01035,1.01035,1.01,1.0101,16100000.0
2008-05-06 09:19:00,1.0103,1.0105,1.01025,1.0105,5800000.0
2008-05-06 09:20:00,1.0105,1.0105,1.0104,1.0105,2300000.0
2008-05-06 09:21:00,1.01065,1.01075,1.01035,1.0104,9500000.0
2008-05-06 09:22:00,1.0104,1.0104,1.0104,1.0104,300000.0
2008-05-06 09:23:00,1.0104,1.0105,1.0104,1.0105,1300000.0
2008-05-06 09:24:00,1.01055,1.01055,1.01055,1.01055,400000.0
2008-05-06 09:25:00,1.0105,1.01055,1.0105,1.01055,7900000.0
2008-05-06 09:26:00,1.01055,1.01075,1.0104,1.01065,12700000.0
2008-05-06 09:27:00,1.01065,1.0112,1.0106,1.0107,14300000.0
2008-05-06 09:28:00,1.0107,1.0108,1.01055,1.01075,25700000.0
2008-05-06 09:29:00,1.01075,1.01075,1.0107,1.01075,7400000.0
2008-05-06 09:30:00,1.01075,1.01075,1.0107,1.01075,4800000.0
2008-05-06 09:31:00,1.01075,1.01085,1.01065,1.01065,5200000.0
2008-05-06 09:32:00,1.01065,1.01065,1.0101,1.0101,39400000.0
2008-05-06 09:33:00,1.0102,1.0103,1.00955,1.0098,33000000.0
2008-05-06 09:34:00,1.0098,1.0102,1.00965,1.01,16000000.0
2008-05-06 09:35:00,1.01005,1.0106,1.01,1.0106,15600000.0
2008-05-06 09:36:00,1.0106,1.0111,1.0106,1.01095,12100000.0
2008-05-06 09:37:00,1.01095,1.0113,1.0107,1.011,59900000.0
2008-05-06 09:38:00,1.01095,1.01105,1.01045,1.01105,112600000.0
2008-05-06 09:39:00,1.01105,1.01155,1.01095,1.01155,11600000.0
2008-05-06 09:40:00,1.01165,1.01175,1.01145,1.0115,17000000.0
2008-05-06 09:41:00,1.01145,1.01155,1.01145,1.0115,6900000.0
2008-05-06 09:42:00,1.01145,1.01145,1.01095,1.0111,40100000.0
2008-05-06 09:43:00,1.01115,1.0112,1.01115,1.01115,7200000.0
2008-05-06 09:44:00,1.0112,1.0113,1.01105,1.01105,12000000.0
2008-05-06 09:45:00,1.01105,1.01105,1.01075,1.0108,17500000.0
2008-05-06 09:46:00,1.01085,1.01095,1.0108,1.01095,9800000.0
2008-05-06 09:47:00,1.01095,1.011,1.0109,1.0109,4400000.0
2008-05-06 09:48:00,1.0109,1.0109,1.0107,1.0108,36500000.0
2008-05-06 09:49:00,1.01085,1.01085,1.01075,1.01075,4200000.0
2008-05-06 09:50:00,1.0108,1.0108,1.0108,1.0108,400000.0
2008-05-06 09:51:00,1.01075,1.0108,1.01075,1.0108,9200000.0
2008-05-06 09:52:00,1.01075,1.01095,1.01075,1.01095,44000000.0
2008-05-06 09:53:00,1.01095,1.01105,1.01095,1.01105,3000000.0
2008-05-06 09:54:00,1.01105,1.01105,1.0109,1.01095,11100000.0
2008-05-06 09:55:00,1.0109,1.011,1.0109,1.011,600000.0
2008-05-06 09:56:00,1.011,1.011,1.0108,1.0108,11200000.0
2008-05-06 09:57:00,1.01075,1.01075,1.01065,1.01065,8700000.0
2008-05-06 09:58:00,1.01065,1.01095,1.01035,1.01045,108500000.0
2008-05-06 09:59:00,1.0105,1.01055,1.01015,1.0102,33900000.0
2008-05-06 10:00:00,1.0102,1.01035,1.0098,1.0098,45000000.0
2008-05-06 10:01:00,1.00965,1.0101,1.0095,1.0101,32900000.0
2008-05-06 10:02:00,1.0101,1.0106,1.0101,1.01045,16600000.0
2008-05-06 10:03:00,1.01045,1.0105,1.00975,1.01,100700001.0
2008-05-06 10:04:00,1.01005,1.01065,1.01005,1.01055,64100000.0
2008-05-06 10:05:00,1.0105,1.01065,1.0105,1.01055,12200000.0
2008-05-06 10:06:00,1.01055,1.0106,1.01055,1.01055,2000000.0
2008-05-06 10:07:00,1.01055,1.01055,1.01055,1.01055,800000.0
2008-05-06 10:08:00,1.01055,1.01055,1.0102,1.0102,86600000.0
2008-05-06 10:09:00,1.0102,1.01035,1.0102,1.0103,10600000.0
2008-05-06 10:10:00,1.0104,1.01065,1.01015,1.0106,66300000.0
2008-05-06 10:11:00,1.01045,1.01085,1.01045,1.01065,9400000.0
2008-05-06 10:12:00,1.01075,1.01075,1.0102,1.01025,38400000.0
2008-05-06 10:13:00,1.01035,1.01185,1.01025,1.0113,60900000.0
2008-05-06 10:14:00,1.01125,1.0113,1.01095,1.01105,87600000.0
2008-05-06 10:15:00,1.01115,1.01165,1.01095,1.0115,28800000.0
2008-05-06 10:16:00,1.01155,1.0116,1.0114,1.0116,3400000.0
2008-05-06 10:17:00,1.01165,1.01165,1.01145,1.01145,5700000.0
2008-05-06 10:18:00,1.0115,1.01195,1.01145,1.01175,49700000.0
2008-05-06 10:19:00,1.0118,1.0118,1.0118,1.0118,200000.0
2008-05-06 10:20:00,1.01175,1.01225,1.01175,1.01195,30400000.0
2008-05-06 10:21:00,1.01195,1.012,1.01165,1.0118,48700000.0
2008-05-06 10:22:00,1.01185,1.01195,1.01185,1.01195,1400000.0
2008-05-06 10:23:00,1.0119,1.0119,1.0117,1.0119,23000000.0
2008-05-06 10:24:00,1.01185,1.01185,1.01185,1.01185,200000.0
2008-05-06 10:25:00,1.0118,1.01185,1.01175,1.01175,13500000.0
2008-05-06 10:26:00,1.0118,1.0119,1.0118,1.01185,13300000.0
2008-05-06 10:27:00,1.01185,1.0119,1.0116,1.0116,20700000.0
2008-05-06 10:28:00,1.01155,1.0119,1.01155,1.01185,22300000.0
2008-05-06 10:29:00,1.012,1.0127,1.012,1.01265,5600000.0
2008-05-06 10:30:00,1.0127,1.0128,1.01225,1.0128,12100000.0
2008-05-06 10:31:00,1.01285,1.013,1.01265,1.0127,16200000.0
2008-05-06 10:32:00,1.0127,1.0127,1.01225,1.01225,13700000.0
2008-05-06 10:33:00,1.01225,1.01235,1.01225,1.01225,34600000.0
2008-05-06 10:34:00,1.01225,1.01225,1.0116,1.0116,19600000.0
2008-05-06 10:35:00,1.0116,1.01165,1.0115,1.0115,10900000.0
2008-05-06 10:36:00,1.0115,1.0116,1.0115,1.0116,1800000.0
2008-05-06 10:37:00,1.01134,1.01157,1.0113,1.0113,1076599996.0
2008-05-06 10:38:00,1.01195,1.01215,1.01185,1.01205,4400000.0
2008-05-06 10:39:00,1.01195,1.012,1.01195,1.01195,28500000.0
2008-05-06 10:40:00,1.012,1.0122,1.01155,1.0122,148200001.0
2008-05-06 10:41:00,1.01225,1.01285,1.01225,1.01225,73200000.0
2008-05-06 10:42:00,1.0124,1.0124,1.01165,1.01175,21800000.0
2008-05-06 10:43:00,1.01215,1.01215,1.01205,1.01205,1000000.0
2008-05-06 10:44:00,1.01195,1.01205,1.0118,1.01205,32600000.0
2008-05-06 10:45:00,1.01195,1.01195,1.0118,1.01185,15800000.0
2008-05-06 10:46:00,1.01185,1.012,1.01155,1.0117,54000000.0
2008-05-06 10:47:00,1.01175,1.0119,1.01175,1.0119,1200000.0
2008-05-06 10:48:00,1.01185,1.01185,1.01155,1.0118,75200000.0
2008-05-06 10:49:00,1.01185,1.01205,1.0117,1.012,31699999.0
2008-05-06 10:50:00,1.01205,1.01205,1.0119,1.01195,9400000.0
2008-05-06 10:51:00,1.01195,1.012,1.01195,1.012,6400000.0
2008-05-06 10:52:00,1.01185,1.01215,1.01165,1.01165,44700000.0
2008-05-06 10:53:00,1.0117,1.01175,1.0116,1.01165,6200000.0
2008-05-06 10:54:00,1.0116,1.0116,1.0116,1.0116,1000000.0
2008-05-06 10:55:00,1.0116,1.0116,1.01055,1.01075,200000000.0
2008-05-06 10:56:00,1.01095,1.01095,1.01085,1.0109,19000000.0
2008-05-06 10:57:00,1.0109,1.0109,1.01085,1.01085,3600000.0
2008-05-06 10:58:00,1.01085,1.0109,1.0108,1.0109,1600000.0
2008-05-06 10:59:00,1.0109,1.011,1.0108,1.01095,104100000.0
2008-05-06 11:00:00,1.01105,1.0111,1.01095,1.011,51300000.0
2008-05-06 11:01:00,1.011,1.011,1.011,1.011,400000.0
2008-05-06 11:02:00,1.011,1.011,1.011,1.011,1200000.0
2008-05-06 11:03:00,1.011,1.01145,1.0109,1.0109,44900000.0
2008-05-06 11:04:00,1.01095,1.01125,1.0109,1.0111,15000000.0
2008-05-06 11:05:00,1.01115,1.0113,1.0111,1.0111,8200000.0
2008-05-06 11:06:00,1.01115,1.01115,1.01105,1.01115,13000000.0
2008-05-06 11:07:00,1.01115,1.01115,1.01115,1.01115,600000.0
2008-05-06 11:08:00,1.0112,1.0112,1.011,1.0111,6200000.0
2008-05-06 11:09:00,1.0111,1.0111,1.011,1.011,4300000.0
2008-05-06 11:10:00,1.011,1.011,1.01095,1.011,12000000.0
2008-05-06 11:11:00,1.01095,1.01095,1.0106,1.0106,16800000.0
2008-05-06 11:12:00,1.0106,1.0106,1.0105,1.0105,12400000.0
2008-05-06 11:13:00,1.0105,1.01055,1.01035,1.0104,100600000.0
2008-05-06 11:14:00,1.0104,1.0104,1.01005,1.0101,361750000.0
2008-05-06 11:15:00,1.0101,1.01015,1.0101,1.01015,21200000.0
2008-05-06 11:16:00,1.01015,1.01025,1.0101,1.01025,2600000.0
2008-05-06 11:17:00,1.0102,1.0103,1.0102,1.0103,800000.0
2008-05-06 11:18:00,1.00995,1.01023,1.00969,1.01005,72700000.0
2008-05-06 11:19:00,1.01035,1.01035,1.0102,1.01025,1400000.0
2008-05-06 11:20:00,1.01025,1.01025,1.01025,1.01025,1000000.0
2008-05-06 11:21:00,1.01025,1.01025,1.01025,1.01025,200000.0
2008-05-06 11:22:00,1.0102,1.0102,1.01015,1.01015,12200000.0
2008-05-06 11:23:00,1.0102,1.0102,1.0102,1.0102,200000.0
2008-05-06 11:24:00,1.00978,1.01021,1.00978,1.00982,408400000.0
2008-05-06 11:25:00,1.01025,1.01025,1.01025,1.01025,200000.0
2008-05-06 11:26:00,1.01015,1.0108,1.01015,1.01035,50500000.0
2008-05-06 11:27:00,1.0103,1.0106,1.01025,1.0105,6200000.0
2008-05-06 11:28:00,1.01055,1.0108,1.01025,1.0105,69000000.0
2008-05-06 11:29:00,1.0104,1.0105,1.0104,1.01045,1600000.0
2008-05-06 11:30:00,1.01055,1.01065,1.01045,1.01055,20300000.0
2008-05-06 11:31:00,1.0106,1.0111,1.0106,1.0108,58000000.0
2008-05-06 11:32:00,1.01075,1.01105,1.01075,1.0109,56400000.0
2008-05-06 11:33:00,1.01085,1.01125,1.0108,1.0112,31100000.0
2008-05-06 11:34:00,1.0112,1.0112,1.01105,1.01105,33000000.0
2008-05-06 11:35:00,1.0111,1.01125,1.0111,1.01115,12000000.0
2008-05-06 11:36:00,1.01079,1.01114,1.01064,1.01098,499800000.0
2008-05-06 11:37:00,1.0112,1.0112,1.01105,1.0111,19300000.0
2008-05-06 11:38:00,1.01115,1.0112,1.01115,1.01115,6700000.0
2008-05-06 11:39:00,1.01135,1.01135,1.0112,1.0112,7200000.0
2008-05-06 11:40:00,1.0111,1.01135,1.0111,1.01135,59000000.0
2008-05-06 11:41:00,1.0113,1.0113,1.0113,1.0113,200000.0
2008-05-06 11:42:00,1.01125,1.01125,1.01125,1.01125,10000000.0
2008-05-06 11:43:00,1.01125,1.01125,1.0112,1.0112,1100000.0
2008-05-06 11:44:00,1.0113,1.01165,1.01115,1.0113,27600000.0
2008-05-06 11:45:00,1.01135,1.01135,1.0113,1.0113,8400000.0
2008-05-06 11:46:00,1.01135,1.01175,1.0113,1.01155,13500000.0
2008-05-06 11:47:00,1.0115,1.01165,1.01135,1.01165,20600000.0
2008-05-06 11:48:00,1.01165,1.01165,1.01145,1.0115,5700000.0
2008-05-06 11:49:00,1.01155,1.01155,1.0114,1.0115,7000000.0
2008-05-06 11:50:00,1.01135,1.01145,1.0112,1.01125,16600000.0
2008-05-06 11:51:00,1.01125,1.0113,1.01125,1.0113,2500000.0
2008-05-06 11:52:00,1.01135,1.01135,1.0112,1.01125,8100000.0
2008-05-06 11:53:00,1.0113,1.0117,1.01125,1.0115,45600000.0
2008-05-06 11:54:00,1.0115,1.0115,1.011,1.011,25900000.0
2008-05-06 11:55:00,1.011,1.011,1.011,1.011,1800000.0
2008-05-06 11:56:00,1.01062,1.01082,1.01062,1.01065,295300000.0
2008-05-06 11:57:00,1.011,1.011,1.01095,1.01095,6200000.0
2008-05-06 11:58:00,1.01085,1.01085,1.0102,1.0103,70300000.0
2008-05-06 11:59:00,1.0103,1.0111,1.01025,1.011,64400000.0
2008-05-06 12:00:00,1.0109,1.01135,1.0106,1.01065,77600000.0
2008-05-06 12:01:00,1.0107,1.0108,1.01065,1.01065,26100000.0
2008-05-06 12:02:00,1.01065,1.0109,1.01045,1.0109,72800000.0
2008-05-06 12:03:00,1.0109,1.011,1.01085,1.011,1200000.0
2008-05-06 12:04:00,1.0111,1.0115,1.0111,1.0114,10500000.0
2008-05-06 12:05:00,1.01145,1.0125,1.0114,1.01205,69600000.0
2008-05-06 12:06:00,1.01205,1.01205,1.0117,1.01175,14100000.0
2008-05-06 12:07:00,1.0117,1.01175,1.0117,1.01175,4300000.0
2008-05-06 12:08:00,1.01175,1.01175,1.01165,1.0117,4600000.0
2008-05-06 12:09:00,1.0116,1.01175,1.01155,1.0117,7700000.0
2008-05-06 12:10:00,1.01165,1.0118,1.01155,1.0118,22700000.0
2008-05-06 12:11:00,1.0118,1.01215,1.0118,1.01185,33800000.0
2008-05-06 12:12:00,1.01185,1.01185,1.01145,1.01145,25300000.0
2008-05-06 12:13:00,1.01145,1.01155,1.01145,1.0115,4400000.0
2008-05-06 12:14:00,1.0115,1.0119,1.01145,1.0118,18300000.0
2008-05-06 12:15:00,1.0118,1.01205,1.01175,1.01205,7900000.0
2008-05-06 12:16:00,1.0121,1.01275,1.0121,1.01255,26100000.0
2008-05-06 12:17:00,1.01255,1.01275,1.0122,1.0126,56600000.0
2008-05-06 12:18:00,1.01265,1.01305,1.01265,1.013,6400000.0
2008-05-06 12:19:00,1.01305,1.01375,1.013,1.01315,58200000.0
2008-05-06 12:20:00,1.0131,1.01345,1.01295,1.013,53300000.0
2008-05-06 12:21:00,1.01305,1.01325,1.013,1.0132,21800000.0
2008-05-06 12:22:00,1.01315,1.0134,1.01295,1.0134,33700000.0
2008-05-06 12:23:00,1.0136,1.0136,1.01325,1.01325,17200000.0
2008-05-06 12:24:00,1.01345,1.01345,1.0133,1.0133,9200000.0
2008-05-06 12:25:00,1.0133,1.0133,1.0125,1.0128,25000000.0
2008-05-06 12:26:00,1.0128,1.01315,1.0128,1.0131,21600000.0
2008-05-06 12:27:00,1.01325,1.01325,1.01325,1.01325,1200000.0
2008-05-06 12:28:00,1.01325,1.01385,1.01315,1.01375,78900000.0
2008-05-06 12:29:00,1.0137,1.01395,1.01365,1.0139,53000000.0
2008-05-06 12:30:00,1.01385,1.0142,1.01385,1.0141,21000000.0
2008-05-06 12:31:00,1.0142,1.0143,1.01405,1.0141,36800000.0
2008-05-06 12:32:00,1.01415,1.01415,1.01405,1.01405,6800000.0
2008-05-06 12:33:00,1.014,1.0141,1.01385,1.01385,20200000.0
2008-05-06 12:34:00,1.0139,1.0139,1.01305,1.01345,62500000.0
2008-05-06 12:35:00,1.01355,1.0138,1.01325,1.01335,56299999.0
2008-05-06 12:36:00,1.01335,1.0134,1.0133,1.01335,2200000.0
2008-05-06 12:37:00,1.01335,1.01335,1.01335,1.01335,600000.0
2008-05-06 12:38:00,1.0134,1.01365,1.0133,1.01355,7000000.0
2008-05-06 12:39:00,1.0135,1.01355,1.01345,1.01345,2000000.0
2008-05-06 12:40:00,1.01345,1.0137,1.01345,1.0136,13500000.0
2008-05-06 12:41:00,1.0136,1.01365,1.0135,1.01355,17800000.0
2008-05-06 12:42:00,1.01355,1.0136,1.0135,1.01355,7200000.0
2008-05-06 12:43:00,1.0135,1.01365,1.0134,1.01345,21600000.0
2008-05-06 12:44:00,1.0135,1.01355,1.0135,1.01355,1400000.0
2008-05-06 12:45:00,1.01355,1.0136,1.01315,1.01325,50300000.0
2008-05-06 12:46:00,1.01325,1.01325,1.01325,1.01325,1200000.0
2008-05-06 12:47:00,1.01325,1.01325,1.01325,1.01325,400000.0
2008-05-06 12:48:00,1.01325,1.01325,1.01325,1.01325,200000.0
2008-05-06 12:49:00,1.01325,1.01345,1.01305,1.0133,11200000.0
2008-05-06 12:50:00,1.0133,1.01385,1.0132,1.0138,24500000.0
2008-05-06 12:51:00,1.0138,1.01425,1.01375,1.0142,40900000.0
2008-05-06 12:52:00,1.01425,1.01445,1.01375,1.0141,44300000.0
2008-05-06 12:53:00,1.0141,1.0141,1.0138,1.01395,8000000.0
2008-05-06 12:54:00,1.0139,1.01395,1.01365,1.01375,37900000.0
2008-05-06 12:55:00,1.0138,1.01425,1.01375,1.01425,14000000.0
2008-05-06 12:56:00,1.01425,1.01445,1.01425,1.01445,34600000.0
2008-05-06 12:57:00,1.01445,1.01455,1.01445,1.01445,46800000.0
2008-05-06 12:58:00,1.01445,1.01445,1.01405,1.01405,19300000.0
2008-05-06 12:59:00,1.01395,1.014,1.01395,1.01395,18000000.0
2008-05-06 13:00:00,1.01385,1.01395,1.01375,1.01385,13200000.0
2008-05-06 13:01:00,1.01385,1.01385,1.0137,1.01375,4400000.0
2008-05-06 13:02:00,1.0137,1.01375,1.0137,1.0137,6000000.0
2008-05-06 13:03:00,1.0137,1.01375,1.0137,1.01375,2600000.0
2008-05-06 13:04:00,1.01375,1.01375,1.01375,1.01375,1200000.0
2008-05-06 13:05:00,1.01375,1.0138,1.01375,1.0138,1600000.0
2008-05-06 13:06:00,1.01375,1.0138,1.01375,1.0138,3100000.0
2008-05-06 13:07:00,1.01385,1.01385,1.0138,1.0138,1500000.0
2008-05-06 13:08:00,1.01385,1.01385,1.0137,1.0137,2700000.0
2008-05-06 13:09:00,1.01365,1.01365,1.0136,1.01365,4800000.0
2008-05-06 13:10:00,1.0137,1.01395,1.0137,1.01385,18700000.0
2008-05-06 13:11:00,1.01385,1.01385,1.01365,1.0138,40500000.0
2008-05-06 13:12:00,1.0138,1.01385,1.01375,1.0138,21300000.0
2008-05-06 13:13:00,1.01375,1.01375,1.01365,1.0137,32100000.0
2008-05-06 13:14:00,1.0137,1.01375,1.0137,1.0137,1700000.0
2008-05-06 13:15:00,1.0137,1.0137,1.01345,1.01355,13400000.0
2008-05-06 13:16:00,1.01355,1.0136,1.01345,1.0136,18300000.0
2008-05-06 13:17:00,1.01355,1.01355,1.01345,1.0135,19200000.0
2008-05-06 13:18:00,1.01355,1.0136,1.0135,1.01355,2200000.0
2008-05-06 13:19:00,1.01355,1.01355,1.01345,1.0135,3000000.0
2008-05-06 13:20:00,1.0135,1.0135,1.0135,1.0135,800000.0
2008-05-06 13:21:00,1.01345,1.01355,1.0134,1.0134,9000000.0
2008-05-06 13:22:00,1.0134,1.0135,1.0134,1.01345,12300000.0
2008-05-06 13:23:00,1.01345,1.01345,1.0132,1.0133,14700000.0
2008-05-06 13:24:00,1.0133,1.01335,1.0131,1.01315,14300000.0
2008-05-06 13:25:00,1.0131,1.0131,1.01305,1.01305,31800000.0
2008-05-06 13:26:00,1.01315,1.0134,1.0131,1.0133,5600000.0
2008-05-06 13:27:00,1.0133,1.01365,1.0133,1.0136,8800000.0
2008-05-06 13:28:00,1.0136,1.01365,1.0136,1.0136,1200000.0
2008-05-06 13:29:00,1.01355,1.01355,1.0134,1.0134,54600000.0
2008-05-06 13:30:00,1.0134,1.0134,1.0131,1.0131,10300000.0
2008-05-06 13:31:00,1.01315,1.01315,1.01315,1.01315,1600000.0
2008-05-06 13:32:00,1.01315,1.01345,1.01315,1.01315,164799999.0
2008-05-06 13:33:00,1.01315,1.01315,1.0131,1.01315,5000000.0
2008-05-06 13:34:00,1.01315,1.01325,1.01315,1.01325,12600000.0
2008-05-06 13:35:00,1.01325,1.01325,1.013,1.01305,283200000.0
2008-05-06 13:36:00,1.0131,1.0132,1.01305,1.01315,39900000.0
2008-05-06 13:37:00,1.0131,1.0131,1.0126,1.0126,25400000.0
2008-05-06 13:38:00,1.01245,1.0128,1.01245,1.01265,45300000.0
2008-05-06 13:39:00,1.0127,1.0127,1.01235,1.01255,28700000.0
2008-05-06 13:40:00,1.01255,1.01255,1.01255,1.01255,600000.0
2008-05-06 13:41:00,1.01255,1.01265,1.01235,1.0124,46000000.0
2008-05-06 13:42:00,1.0124,1.0124,1.01215,1.01215,10300000.0
2008-05-06 13:43:00,1.01215,1.0122,1.01215,1.0122,11800000.0
2008-05-06 13:44:00,1.01215,1.01215,1.01195,1.01205,22300000.0
2008-05-06 13:45:00,1.012,1.0121,1.0119,1.0121,6600000.0
2008-05-06 13:46:00,1.0121,1.0123,1.01205,1.0123,9400000.0
2008-05-06 13:47:00,1.01225,1.01225,1.01195,1.01195,32600000.0
2008-05-06 13:48:00,1.012,1.0121,1.01185,1.0119,18000000.0
2008-05-06 13:49:00,1.01195,1.01195,1.0118,1.0119,30400000.0
2008-05-06 13:50:00,1.01185,1.0119,1.0118,1.0118,7100000.0
2008-05-06 13:51:00,1.01185,1.01205,1.01185,1.012,4600000.0
2008-05-06 13:52:00,1.012,1.01205,1.0119,1.01195,8900000.0
2008-05-06 13:53:00,1.01195,1.01215,1.01195,1.0121,6100000.0
2008-05-06 13:54:00,1.01215,1.0122,1.0121,1.01215,11100000.0
2008-05-06 13:55:00,1.01215,1.01215,1.01215,1.01215,3600000.0
2008-05-06 13:56:00,1.01215,1.01225,1.01215,1.01225,42000000.0
2008-05-06 13:57:00,1.01225,1.0123,1.01225,1.0123,16500000.0
2008-05-06 13:58:00,1.0123,1.01265,1.0123,1.0126,12000000.0
2008-05-06 13:59:00,1.0126,1.0127,1.0126,1.01265,30800000.0
2008-05-06 14:00:00,1.01265,1.01275,1.01265,1.0127,78600000.0
2008-05-06 14:01:00,1.0127,1.0128,1.01265,1.01265,24700000.0
2008-05-06 14:02:00,1.01265,1.01265,1.0123,1.0123,26800000.0
2008-05-06 14:03:00,1.01235,1.01235,1.0123,1.0123,3400000.0
2008-05-06 14:04:00,1.01235,1.0124,1.0123,1.0123,1600000.0
2008-05-06 14:05:00,1.01225,1.01225,1.0118,1.01185,18900000.0
2008-05-06 14:06:00,1.01185,1.01185,1.01155,1.0117,19700000.0
2008-05-06 14:07:00,1.01175,1.0118,1.01175,1.01175,1400000.0
2008-05-06 14:08:00,1.01175,1.01185,1.01165,1.01185,12600000.0
2008-05-06 14:09:00,1.01185,1.012,1.01185,1.012,4200000.0
2008-05-06 14:10:00,1.01205,1.01245,1.01195,1.01245,58600000.0
2008-05-06 14:11:00,1.01255,1.01255,1.01205,1.0121,39100000.0
2008-05-06 14:12:00,1.0121,1.01225,1.0121,1.01215,4900000.0
2008-05-06 14:13:00,1.0122,1.0123,1.0122,1.01225,8400000.0
2008-05-06 14:14:00,1.01225,1.01225,1.01225,1.01225,1000000.0
2008-05-06 14:15:00,1.01225,1.0125,1.0122,1.0125,30700000.0
2008-05-06 14:16:00,1.0125,1.01275,1.01245,1.0126,36600000.0
2008-05-06 14:17:00,1.01265,1.01275,1.01265,1.0127,5400000.0
2008-05-06 14:18:00,1.01265,1.01265,1.0123,1.0124,20700000.0
2008-05-06 14:19:00,1.0123,1.0124,1.0122,1.0123,8100000.0
2008-05-06 14:20:00,1.01225,1.0126,1.0122,1.0126,11700000.0
2008-05-06 14:21:00,1.0126,1.0126,1.01255,1.0126,12800000.0
2008-05-06 14:22:00,1.0126,1.0126,1.0123,1.01235,19200000.0
2008-05-06 14:23:00,1.01235,1.01235,1.0119,1.0119,41000000.0
2008-05-06 14:24:00,1.0119,1.0119,1.01165,1.0118,21000000.0
2008-05-06 14:25:00,1.01175,1.01175,1.0113,1.0114,84800000.0
2008-05-06 14:26:00,1.0114,1.0121,1.01125,1.0121,33600000.0
2008-05-06 14:27:00,1.01205,1.01215,1.01155,1.0117,78500000.0
2008-05-06 14:28:00,1.0117,1.01225,1.0117,1.01225,32900000.0
2008-05-06 14:29:00,1.01225,1.01225,1.01195,1.01195,24100000.0
2008-05-06 14:30:00,1.01205,1.0135,1.01155,1.01325,298700000.0
2008-05-06 14:31:00,1.0133,1.01335,1.013,1.01325,37600000.0
2008-05-06 14:32:00,1.01335,1.01335,1.01285,1.01285,29000000.0
2008-05-06 14:33:00,1.0128,1.0128,1.0125,1.0127,50300000.0
2008-05-06 14:34:00,1.01265,1.0131,1.0125,1.01275,58800000.0
2008-05-06 14:35:00,1.01275,1.013,1.01275,1.0129,25100000.0
2008-05-06 14:36:00,1.0129,1.0131,1.01285,1.01295,28300000.0
2008-05-06 14:37:00,1.01305,1.0131,1.013,1.013,6000000.0
2008-05-06 14:38:00,1.013,1.01305,1.01295,1.01305,5100000.0
2008-05-06 14:39:00,1.013,1.013,1.01265,1.0127,17900000.0
2008-05-06 14:40:00,1.01265,1.01305,1.01265,1.0128,49700000.0
2008-05-06 14:41:00,1.0128,1.0128,1.01245,1.01245,22000000.0
2008-05-06 14:42:00,1.01245,1.01255,1.01225,1.01225,43500000.0
2008-05-06 14:43:00,1.0122,1.0125,1.0122,1.0125,3600000.0
2008-05-06 14:44:00,1.0125,1.01255,1.01205,1.0123,71900000.0
2008-05-06 14:45:00,1.01225,1.0123,1.0116,1.0122,45100000.0
2008-05-06 14:46:00,1.0122,1.0123,1.0118,1.01215,129000000.0
2008-05-06 14:47:00,1.01215,1.0122,1.01195,1.01215,327500000.0
2008-05-06 14:48:00,1.01215,1.01225,1.012,1.012,124300000.0
2008-05-06 14:49:00,1.01205,1.01205,1.0119,1.012,282899999.0
2008-05-06 14:50:00,1.012,1.01225,1.012,1.01225,487700002.0
2008-05-06 14:51:00,1.01225,1.01245,1.0122,1.0123,268999999.0
2008-05-06 14:52:00,1.0124,1.01255,1.01235,1.0125,218300000.0
2008-05-06 14:53:00,1.0125,1.01255,1.01225,1.01225,89400000.0
2008-05-06 14:54:00,1.01225,1.01225,1.01215,1.0122,33600000.0
2008-05-06 14:55:00,1.0122,1.0124,1.01175,1.01195,143700000.0
2008-05-06 14:56:00,1.01195,1.0121,1.01195,1.01195,208400000.0
2008-05-06 14:57:00,1.01195,1.012,1.01195,1.012,15700000.0
2008-05-06 14:58:00,1.01215,1.01345,1.01205,1.01345,276700000.0
2008-05-06 14:59:00,1.01345,1.0135,1.01305,1.01315,126800000.0
2008-05-06 15:00:00,1.01315,1.01315,1.0127,1.0127,72500000.0
2008-05-06 15:01:00,1.0127,1.01285,1.0127,1.01275,9500000.0
2008-05-06 15:02:00,1.0127,1.0128,1.0127,1.01275,64800000.0
2008-05-06 15:03:00,1.01275,1.01275,1.01275,1.01275,25600000.0
2008-05-06 15:04:00,1.01275,1.01275,1.012,1.0122,254500000.0
2008-05-06 15:05:00,1.01215,1.01245,1.01215,1.0124,175800000.0
2008-05-06 15:06:00,1.0124,1.01265,1.01225,1.01235,231600000.0
2008-05-06 15:07:00,1.01235,1.0124,1.01175,1.01175,218800000.0
2008-05-06 15:08:00,1.01175,1.01205,1.01175,1.012,209100000.0
2008-05-06 15:09:00,1.012,1.012,1.01175,1.01195,203500000.0
2008-05-06 15:10:00,1.01195,1.012,1.0118,1.01195,84800000.0
2008-05-06 15:11:00,1.01195,1.01195,1.01195,1.01195,87600000.0
2008-05-06 15:12:00,1.01195,1.01195,1.01165,1.01165,89400000.0
2008-05-06 15:13:00,1.01165,1.01175,1.01165,1.01175,57600000.0
2008-05-06 15:14:00,1.01175,1.01205,1.01175,1.012,91100000.0
2008-05-06 15:15:00,1.01205,1.01205,1.01205,1.01205,51000000.0
2008-05-06 15:16:00,1.01205,1.01215,1.01205,1.01215,59100000.0
2008-05-06 15:17:00,1.01215,1.01215,1.01215,1.01215,16000000.0
2008-05-06 15:18:00,1.01215,1.01215,1.01185,1.01195,99000000.0
2008-05-06 15:19:00,1.01195,1.012,1.01195,1.01195,208500001.0
2008-05-06 15:20:00,1.012,1.01225,1.012,1.01225,249500000.0
2008-05-06 15:21:00,1.01225,1.01235,1.01225,1.01235,42400000.0
2008-05-06 15:22:00,1.01235,1.01235,1.01215,1.01215,68500000.0
2008-05-06 15:23:00,1.01215,1.01235,1.01195,1.01215,170700000.0
2008-05-06 15:24:00,1.01215,1.0124,1.01215,1.0123,156600000.0
2008-05-06 15:25:00,1.0123,1.01295,1.0123,1.0129,184800000.0
2008-05-06 15:26:00,1.0129,1.0129,1.01285,1.01285,128500000.0
2008-05-06 15:27:00,1.01285,1.01305,1.01285,1.01305,101900000.0
2008-05-06 15:28:00,1.01305,1.01305,1.0128,1.0129,119500000.0
2008-05-06 15:29:00,1.0129,1.01295,1.0127,1.0127,124800000.0
2008-05-06 15:30:00,1.01265,1.01265,1.01245,1.01245,216299999.0
2008-05-06 15:31:00,1.01245,1.01255,1.0124,1.01255,165500000.0
2008-05-06 15:32:00,1.01255,1.01285,1.0125,1.01285,203200000.0
2008-05-06 15:33:00,1.01285,1.01285,1.01255,1.01265,165100000.0
2008-05-06 15:34:00,1.01255,1.01275,1.01255,1.01275,106600000.0
2008-05-06 15:35:00,1.01275,1.01285,1.0126,1.01275,190700000.0
2008-05-06 15:36:00,1.01275,1.01315,1.01275,1.01305,330699999.0
2008-05-06 15:37:00,1.01305,1.01305,1.0127,1.0129,295700001.0
2008-05-06 15:38:00,1.0129,1.0131,1.0129,1.01305,79200000.0
2008-05-06 15:39:00,1.01305,1.01305,1.0128,1.0129,155200000.0
2008-05-06 15:40:00,1.0129,1.01295,1.01285,1.01285,245700000.0
2008-05-06 15:41:00,1.01285,1.01325,1.01255,1.01275,446599998.0
2008-05-06 15:42:00,1.01275,1.01305,1.01275,1.01285,279100000.0
2008-05-06 15:43:00,1.01285,1.01285,1.01255,1.0126,363200000.0
2008-05-06 15:44:00,1.0126,1.01265,1.01245,1.01265,591900000.0
2008-05-06 15:45:00,1.01265,1.01265,1.01245,1.01265,235199999.0
2008-05-06 15:46:00,1.01265,1.0127,1.0124,1.0124,155900000.0
2008-05-06 15:47:00,1.01245,1.0125,1.01235,1.0125,226600000.0
2008-05-06 15:48:00,1.0125,1.01295,1.0125,1.0128,139800000.0
2008-05-06 15:49:00,1.01275,1.013,1.01275,1.01295,163100000.0
2008-05-06 15:50:00,1.0129,1.01315,1.0128,1.0131,191200000.0
2008-05-06 15:51:00,1.0131,1.0132,1.013,1.01315,191900000.0
2008-05-06 15:52:00,1.01315,1.01325,1.01305,1.0131,84700000.0
2008-05-06 15:53:00,1.0131,1.0131,1.01295,1.013,139800000.0
2008-05-06 15:54:00,1.013,1.01305,1.01295,1.01305,136100000.0
2008-05-06 15:55:00,1.01305,1.01325,1.01305,1.01305,63900000.0
2008-05-06 15:56:00,1.013,1.01325,1.013,1.0131,101200000.0
2008-05-06 15:57:00,1.0131,1.01325,1.013,1.01315,148000000.0
2008-05-06 15:58:00,1.01325,1.01325,1.0131,1.0131,84900000.0
2008-05-06 15:59:00,1.0131,1.01365,1.0131,1.01355,340700000.0
2008-05-06 16:00:00,1.01355,1.01355,1.01125,1.01135,571100000.0
2008-05-06 16:01:00,1.01135,1.01145,1.01075,1.01115,378900000.0
2008-05-06 16:02:00,1.01125,1.01145,1.0109,1.01145,162400000.0
2008-05-06 16:03:00,1.01145,1.0115,1.01105,1.0112,310500000.0
2008-05-06 16:04:00,1.01125,1.01125,1.0104,1.01075,305800000.0
2008-05-06 16:05:00,1.0108,1.0111,1.01075,1.01095,227800000.0
2008-05-06 16:06:00,1.011,1.01105,1.01015,1.01045,429400000.0
2008-05-06 16:07:00,1.0104,1.01065,1.01015,1.01025,301199997.0
2008-05-06 16:08:00,1.01025,1.0106,1.0102,1.01045,393500000.0
2008-05-06 16:09:00,1.0104,1.0104,1.01015,1.0102,228000000.0
2008-05-06 16:10:00,1.0102,1.01035,1.0102,1.0102,382100000.0
2008-05-06 16:11:00,1.0102,1.01025,1.0094,1.00945,226500000.0
2008-05-06 16:12:00,1.00945,1.00945,1.00875,1.00895,624000000.0
2008-05-06 16:13:00,1.00895,1.00915,1.00885,1.0091,193300000.0
2008-05-06 16:14:00,1.0091,1.0091,1.00695,1.00695,376600001.0
2008-05-06 16:15:00,1.00695,1.007,1.00645,1.0068,446900000.0
2008-05-06 16:16:00,1.00675,1.0074,1.0067,1.00695,312000000.0
2008-05-06 16:17:00,1.00695,1.00695,1.0057,1.00595,416800000.0
2008-05-06 16:18:00,1.00595,1.00605,1.00505,1.00545,727899999.0
2008-05-06 16:19:00,1.00535,1.00565,1.00515,1.00555,735799996.0
2008-05-06 16:20:00,1.00555,1.00585,1.0053,1.00565,1101699994.0
2008-05-06 16:21:00,1.00565,1.0057,1.0053,1.00555,497400000.0
2008-05-06 16:22:00,1.00555,1.0059,1.0053,1.00585,587700000.0
2008-05-06 16:23:00,1.00585,1.00615,1.00585,1.0061,520300000.0
2008-05-06 16:24:00,1.0061,1.00675,1.0061,1.00655,759900000.0
2008-05-06 16:25:00,1.00645,1.00675,1.0063,1.0065,345900000.0
2008-05-06 16:26:00,1.0065,1.0068,1.00625,1.00655,458900000.0
2008-05-06 16:27:00,1.00655,1.00735,1.00645,1.00705,533900000.0
2008-05-06 16:28:00,1.00705,1.00715,1.00655,1.00655,513800000.0
2008-05-06 16:29:00,1.00665,1.00705,1.00665,1.0069,543200000.0
2008-05-06 16:30:00,1.0069,1.00695,1.00665,1.00665,537600000.0
2008-05-06 16:31:00,1.00665,1.0068,1.00645,1.00645,324000000.0
2008-05-06 16:32:00,1.00645,1.0069,1.00645,1.0069,236500000.0
2008-05-06 16:33:00,1.0069,1.00735,1.00685,1.00705,104700000.0
2008-05-06 16:34:00,1.007,1.007,1.00685,1.00695,153400000.0
2008-05-06 16:35:00,1.00695,1.00745,1.00695,1.00705,408100000.0
2008-05-06 16:36:00,1.00705,1.00725,1.00675,1.00715,441100000.0
2008-05-06 16:37:00,1.00715,1.0073,1.00675,1.0068,595759999.0
2008-05-06 16:38:00,1.0068,1.00705,1.0068,1.00685,294300000.0
2008-05-06 16:39:00,1.00685,1.00715,1.00685,1.0071,145600000.0
2008-05-06 16:40:00,1.0071,1.0071,1.0068,1.0068,155500001.0
2008-05-06 16:41:00,1.0068,1.00685,1.00665,1.0067,57500000.0
2008-05-06 16:42:00,1.00665,1.00705,1.00665,1.00685,228999999.0
2008-05-06 16:43:00,1.00695,1.00725,1.0069,1.00695,316900000.0
2008-05-06 16:44:00,1.00695,1.0071,1.00685,1.00685,112000000.0
2008-05-06 16:45:00,1.00695,1.00695,1.00685,1.0069,130700000.0
2008-05-06 16:46:00,1.0069,1.00695,1.00685,1.00685,153600000.0
2008-05-06 16:47:00,1.00685,1.00695,1.0068,1.0069,39000000.0
2008-05-06 16:48:00,1.0069,1.00705,1.0068,1.00685,180299999.0
2008-05-06 16:49:00,1.00685,1.00685,1.00675,1.0068,159700000.0
2008-05-06 16:50:00,1.00675,1.00685,1.00665,1.00675,291900000.0
2008-05-06 16:51:00,1.00675,1.00685,1.0065,1.00655,106800000.0
2008-05-06 16:52:00,1.00655,1.00665,1.0064,1.00665,219100000.0
2008-05-06 16:53:00,1.00665,1.0067,1.00655,1.0067,131300000.0
2008-05-06 16:54:00,1.0067,1.00725,1.00665,1.00715,174200000.0
2008-05-06 16:55:00,1.00715,1.0075,1.00715,1.00745,381000000.0
2008-05-06 16:56:00,1.00745,1.00745,1.00725,1.0074,225500000.0
2008-05-06 16:57:00,1.0074,1.00765,1.0074,1.00755,136400000.0
2008-05-06 16:58:00,1.00755,1.00765,1.0075,1.00765,213100000.0
2008-05-06 16:59:00,1.00765,1.0084,1.00685,1.00695,594400000.0
2008-05-06 17:00:00,1.0069,1.00725,1.0068,1.00715,393800000.0
2008-05-06 17:01:00,1.00715,1.00725,1.00655,1.00675,258800000.0
2008-05-06 17:02:00,1.00675,1.0068,1.00635,1.00675,564100000.0
2008-05-06 17:03:00,1.00675,1.007,1.00665,1.00665,378100000.0
2008-05-06 17:04:00,1.00665,1.00675,1.00645,1.00675,161100000.0
2008-05-06 17:05:00,1.00675,1.007,1.0067,1.007,51800000.0
2008-05-06 17:06:00,1.007,1.00725,1.00685,1.00705,110700000.0
2008-05-06 17:07:00,1.00705,1.00705,1.00675,1.0068,134800000.0
2008-05-06 17:08:00,1.0068,1.0068,1.00625,1.00635,308200000.0
2008-05-06 17:09:00,1.00635,1.00655,1.00625,1.00635,299400000.0
2008-05-06 17:10:00,1.00635,1.0064,1.0058,1.0059,145500000.0
2008-05-06 17:11:00,1.0059,1.0059,1.00535,1.00565,205400000.0
2008-05-06 17:12:00,1.00565,1.00565,1.00555,1.00555,166200000.0
2008-05-06 17:13:00,1.00555,1.00575,1.00535,1.00535,135300000.0
2008-05-06 17:14:00,1.00535,1.00545,1.004,1.004,557299998.0
2008-05-06 17:15:00,1.004,1.004,1.00325,1.00355,701600002.0
2008-05-06 17:16:00,1.00355,1.0042,1.0034,1.00395,593200000.0
2008-05-06 17:17:00,1.0041,1.0041,1.00295,1.00295,596500001.0
2008-05-06 17:18:00,1.00295,1.00305,1.00135,1.00205,772999999.0
2008-05-06 17:19:00,1.00215,1.00215,1.00165,1.0017,656100000.0
2008-05-06 17:20:00,1.0017,1.00215,1.00135,1.00135,467600000.0
2008-05-06 17:21:00,1.00135,1.00145,1.00105,1.00125,1327200220.0
2008-05-06 17:22:00,1.00125,1.00155,1.001,1.00125,1010699995.0
2008-05-06 17:23:00,1.00125,1.00145,1.0,1.00015,618200000.0
2008-05-06 17:24:00,1.00015,1.0007,1.00015,1.0006,351600000.0
2008-05-06 17:25:00,1.00065,1.00125,1.0006,1.00105,666300001.0
2008-05-06 17:26:00,1.00105,1.0012,1.00085,1.00115,266400000.0
2008-05-06 17:27:00,1.00115,1.00145,1.00095,1.0014,476300001.0
2008-05-06 17:28:00,1.0014,1.00185,1.0014,1.0016,300200000.0
2008-05-06 17:29:00,1.00155,1.00205,1.0015,1.00195,596800002.0
2008-05-06 17:30:00,1.00195,1.00225,1.00185,1.002,638800000.0
2008-05-06 17:31:00,1.00195,1.0022,1.00195,1.00215,268900000.0
2008-05-06 17:32:00,1.00215,1.00275,1.00215,1.00275,402800000.0
2008-05-06 17:33:00,1.00275,1.00305,1.00275,1.00275,387300000.0
2008-05-06 17:34:00,1.00275,1.0033,1.00265,1.0031,648000000.0
2008-05-06 17:35:00,1.0031,1.00315,1.00275,1.00285,169400000.0
2008-05-06 17:36:00,1.00285,1.00285,1.00265,1.00275,107800000.0
2008-05-06 17:37:00,1.00275,1.00295,1.00265,1.00285,641599999.0
2008-05-06 17:38:00,1.00285,1.00285,1.00265,1.00285,511900002.0
2008-05-06 17:39:00,1.00285,1.00285,1.00245,1.0025,459899997.0
2008-05-06 17:40:00,1.0025,1.00265,1.0022,1.00255,489699997.0
2008-05-06 17:41:00,1.00255,1.00255,1.00245,1.00255,309000000.0
2008-05-06 17:42:00,1.00255,1.00265,1.00225,1.00245,515100002.0
2008-05-06 17:43:00,1.00245,1.00265,1.00245,1.00265,169100000.0
2008-05-06 17:44:00,1.00265,1.00265,1.0023,1.00245,519000000.0
2008-05-06 17:45:00,1.00245,1.00305,1.00245,1.00285,800100004.0
2008-05-06 17:46:00,1.00295,1.0032,1.00295,1.00315,314300000.0
2008-05-06 17:47:00,1.0032,1.00325,1.00305,1.00315,447500001.0
2008-05-06 17:48:00,1.00315,1.00385,1.00315,1.0036,649300002.0
2008-05-06 17:49:00,1.00365,1.0037,1.00355,1.00365,155700000.0
2008-05-06 17:50:00,1.00365,1.00415,1.00355,1.00415,214800000.0
2008-05-06 17:51:00,1.00415,1.00415,1.00385,1.00385,191400000.0
2008-05-06 17:52:00,1.00385,1.00405,1.00375,1.0038,352200003.0
2008-05-06 17:53:00,1.0038,1.0038,1.00365,1.0037,185700001.0
2008-05-06 17:54:00,1.0037,1.00405,1.00365,1.00405,492999999.0
2008-05-06 17:55:00,1.00405,1.00405,1.0037,1.0039,266200003.0
2008-05-06 17:56:00,1.0039,1.00395,1.0038,1.0039,117200000.0
2008-05-06 17:57:00,1.0039,1.00405,1.0037,1.00395,479500000.0
2008-05-06 17:58:00,1.00395,1.004,1.00365,1.0038,627700003.0
2008-05-06 17:59:00,1.0038,1.0038,1.00345,1.0035,207099998.0
2008-05-06 18:00:00,1.0035,1.0036,1.00285,1.00305,642400006.0
2008-05-06 18:01:00,1.00305,1.0031,1.00295,1.00305,496500001.0
2008-05-06 18:02:00,1.00305,1.0032,1.00295,1.00305,354400000.0
2008-05-06 18:03:00,1.0031,1.00335,1.0031,1.0031,152800002.0
2008-05-06 18:04:00,1.0031,1.0032,1.0024,1.00245,304200000.0
2008-05-06 18:05:00,1.00245,1.00285,1.00235,1.00265,364499999.0
2008-05-06 18:06:00,1.00265,1.0028,1.0026,1.00275,427900000.0
2008-05-06 18:07:00,1.0028,1.0028,1.00265,1.0028,266900001.0
2008-05-06 18:08:00,1.0028,1.0031,1.0028,1.00295,395500001.0
2008-05-06 18:09:00,1.00295,1.00305,1.00285,1.00295,225300002.0
2008-05-06 18:10:00,1.00295,1.00295,1.00285,1.00285,147700000.0
2008-05-06 18:11:00,1.00285,1.00285,1.00285,1.00285,151000000.0
2008-05-06 18:12:00,1.00285,1.00295,1.0027,1.00285,228600000.0
2008-05-06 18:13:00,1.00285,1.00285,1.00275,1.00285,323899996.0
2008-05-06 18:14:00,1.00285,1.00285,1.00265,1.00275,306599999.0
2008-05-06 18:15:00,1.00275,1.00275,1.00255,1.00255,188399999.0
2008-05-06 18:16:00,1.00255,1.00275,1.0025,1.00265,287999998.0
2008-05-06 18:17:00,1.00265,1.00275,1.0025,1.0027,253899999.0
2008-05-06 18:18:00,1.0027,1.00275,1.00255,1.00265,157900000.0
2008-05-06 18:19:00,1.00265,1.00275,1.00265,1.00265,236200000.0
2008-05-06 18:20:00,1.00265,1.0029,1.00265,1.0029,153499999.0
2008-05-06 18:21:00,1.00295,1.003,1.00275,1.00275,180600000.0
2008-05-06 18:22:00,1.00275,1.00275,1.00255,1.00275,244500000.0
2008-05-06 18:23:00,1.00275,1.00275,1.00265,1.00265,148700000.0
2008-05-06 18:24:00,1.00265,1.00275,1.00245,1.0025,222900000.0
2008-05-06 18:25:00,1.0025,1.0025,1.00225,1.00225,158900000.0
2008-05-06 18:26:00,1.00225,1.00225,1.0018,1.00205,437300002.0
2008-05-06 18:27:00,1.00205,1.00215,1.00185,1.00205,440000001.0
2008-05-06 18:28:00,1.00205,1.0022,1.00185,1.0022,344999996.0
2008-05-06 18:29:00,1.0022,1.0022,1.0021,1.0022,97000000.0
2008-05-06 18:30:00,1.0022,1.00225,1.00215,1.0022,206200000.0
2008-05-06 18:31:00,1.00225,1.00225,1.00195,1.00195,52700000.0
2008-05-06 18:32:00,1.00195,1.00195,1.00185,1.00185,13700000.0
2008-05-06 18:33:00,1.0018,1.0019,1.00175,1.00175,134400001.0
2008-05-06 18:34:00,1.00175,1.00185,1.0016,1.0016,137700001.0
2008-05-06 18:35:00,1.00165,1.00175,1.00165,1.00175,27500000.0
2008-05-06 18:36:00,1.00165,1.00175,1.00155,1.0017,211600000.0
2008-05-06 18:37:00,1.0017,1.00175,1.00165,1.00165,369400000.0
2008-05-06 18:38:00,1.0017,1.00175,1.00145,1.00145,283900001.0
2008-05-06 18:39:00,1.00145,1.00155,1.0014,1.0014,245700000.0
2008-05-06 18:40:00,1.00145,1.00155,1.0014,1.00155,44700000.0
2008-05-06 18:41:00,1.00155,1.00155,1.00135,1.00145,145200000.0
2008-05-06 18:42:00,1.0014,1.0014,1.00125,1.00125,276600000.0
2008-05-06 18:43:00,1.00125,1.0013,1.00115,1.00125,254099999.0
2008-05-06 18:44:00,1.00125,1.0013,1.0012,1.00125,99500000.0
2008-05-06 18:45:00,1.00125,1.00125,1.001,1.00105,280800000.0
2008-05-06 18:46:00,1.001,1.0011,1.00095,1.001,80300000.0
2008-05-06 18:47:00,1.001,1.0011,1.00085,1.001,141650001.0
2008-05-06 18:48:00,1.00105,1.0011,1.00095,1.0011,47100000.0
2008-05-06 18:49:00,1.00105,1.00105,1.00095,1.001,39900000.0
2008-05-06 18:50:00,1.00095,1.001,1.00075,1.00085,35700000.0
2008-05-06 18:51:00,1.00085,1.0011,1.00085,1.00095,29400000.0
2008-05-06 18:52:00,1.001,1.001,1.00085,1.0009,19200000.0
2008-05-06 18:53:00,1.001,1.001,1.00085,1.00085,14800000.0
2008-05-06 18:54:00,1.0008,1.00085,1.00035,1.00055,58300000.0
2008-05-06 18:55:00,1.00055,1.00075,1.0004,1.00055,101000000.0
2008-05-06 18:56:00,1.00055,1.00065,1.00025,1.0004,35100000.0
2008-05-06 18:57:00,1.0005,1.00065,1.0003,1.00065,46700000.0
2008-05-06 18:58:00,1.00065,1.00065,1.00025,1.00025,90500000.0
2008-05-06 18:59:00,1.00025,1.0007,0.9998,1.0003,116500000.0
2008-05-06 19:00:00,1.0003,1.00055,1.00005,1.00055,59900000.0
2008-05-06 19:01:00,1.00065,1.00075,1.00035,1.0005,48700000.0
2008-05-06 19:02:00,1.00045,1.00065,1.0004,1.00065,29200000.0
2008-05-06 19:03:00,1.0006,1.00095,1.0005,1.00075,141700000.0
2008-05-06 19:04:00,1.00075,1.00175,1.00075,1.0016,205700000.0
2008-05-06 19:05:00,1.0016,1.0016,1.00095,1.00095,36900000.0
2008-05-06 19:06:00,1.0009,1.0012,1.00085,1.00105,45600000.0
2008-05-06 19:07:00,1.00105,1.00105,1.00065,1.00075,85400000.0
2008-05-06 19:08:00,1.0008,1.00105,1.00075,1.0009,10400000.0
2008-05-06 19:09:00,1.00105,1.00115,1.0006,1.0007,67200000.0
2008-05-06 19:10:00,1.0007,1.00085,1.00065,1.00075,39300000.0
2008-05-06 19:11:00,1.00075,1.00095,1.00075,1.00085,30800000.0
2008-05-06 19:12:00,1.00085,1.00095,1.00085,1.00095,34900000.0
2008-05-06 19:13:00,1.00105,1.00105,1.001,1.001,2500000.0
2008-05-06 19:14:00,1.00105,1.00115,1.001,1.0011,12300000.0
2008-05-06 19:15:00,1.00115,1.0013,1.0011,1.0012,10500000.0
2008-05-06 19:16:00,1.0013,1.0013,1.00125,1.00125,7500000.0
2008-05-06 19:17:00,1.00125,1.00125,1.0011,1.00115,12300000.0
2008-05-06 19:18:00,1.00115,1.00115,1.00115,1.00115,2700000.0
2008-05-06 19:19:00,1.00115,1.0013,1.00115,1.00115,11400000.0
2008-05-06 19:20:00,1.0011,1.0011,1.0011,1.0011,900000.0
2008-05-06 19:21:00,1.00105,1.0014,1.00105,1.00135,13800000.0
2008-05-06 19:22:00,1.00135,1.0014,1.00135,1.0014,3900000.0
2008-05-06 19:23:00,1.0014,1.0018,1.0014,1.00175,16300000.0
2008-05-06 19:24:00,1.00175,1.00175,1.00165,1.00165,21000000.0
2008-05-06 19:25:00,1.00165,1.0018,1.00165,1.0018,17300000.0
2008-05-06 19:26:00,1.00185,1.00205,1.0018,1.002,13500000.0
2008-05-06 19:27:00,1.00205,1.00215,1.00205,1.00215,3600000.0
2008-05-06 19:28:00,1.0021,1.00225,1.00205,1.0022,53200000.0
2008-05-06 19:29:00,1.00215,1.0022,1.0021,1.0022,21000000.0
2008-05-06 19:30:00,1.00215,1.0023,1.0021,1.0021,15800000.0
2008-05-06 19:31:00,1.0021,1.00215,1.002,1.0021,22600000.0
2008-05-06 19:32:00,1.00215,1.0024,1.0021,1.0024,40100000.0
2008-05-06 19:33:00,1.00235,1.00255,1.0023,1.00245,16500000.0
2008-05-06 19:34:00,1.00245,1.00275,1.00245,1.0027,14900000.0
2008-05-06 19:35:00,1.00265,1.00265,1.0024,1.00245,44300000.0
2008-05-06 19:36:00,1.0025,1.00255,1.00245,1.00255,3800000.0
2008-05-06 19:37:00,1.00255,1.0026,1.0024,1.0024,12000000.0
2008-05-06 19:38:00,1.0025,1.00255,1.00215,1.0023,36100000.0
2008-05-06 19:39:00,1.0023,1.0023,1.00225,1.00225,3300000.0
2008-05-06 19:40:00,1.00225,1.0024,1.00215,1.00235,6000000.0
2008-05-06 19:41:00,1.00235,1.00235,1.0022,1.0022,16700000.0
2008-05-06 19:42:00,1.0022,1.00245,1.0021,1.00245,6800000.0
2008-05-06 19:43:00,1.00245,1.00245,1.00215,1.00245,38800000.0
2008-05-06 19:44:00,1.00245,1.00245,1.00245,1.00245,18300000.0
2008-05-06 19:45:00,1.00245,1.00255,1.00245,1.0025,10700000.0
2008-05-06 19:46:00,1.0025,1.0025,1.00235,1.00235,34300000.0
2008-05-06 19:47:00,1.00235,1.0024,1.00225,1.0024,57200000.0
2008-05-06 19:48:00,1.0024,1.00245,1.0024,1.00245,123900000.0
2008-05-06 19:49:00,1.00245,1.00255,1.00245,1.0025,5400000.0
2008-05-06 19:50:00,1.00245,1.00255,1.0024,1.00255,15600000.0
2008-05-06 19:51:00,1.00255,1.00255,1.00245,1.00245,18000000.0
2008-05-06 19:52:00,1.00245,1.00245,1.0023,1.00235,45300000.0
2008-05-06 19:53:00,1.00235,1.00245,1.00235,1.0024,86699999.0
2008-05-06 19:54:00,1.0024,1.00245,1.0024,1.0024,127500000.0
2008-05-06 19:55:00,1.0024,1.0024,1.002,1.002,13000000.0
2008-05-06 19:56:00,1.00205,1.0021,1.002,1.00205,1500000.0
2008-05-06 19:57:00,1.002,1.00215,1.00195,1.00205,16400000.0
2008-05-06 19:58:00,1.002,1.00215,1.002,1.00205,30000000.0
2008-05-06 19:59:00,1.00205,1.0021,1.00205,1.0021,12400000.0
2008-05-06 20:00:00,1.00215,1.0022,1.00215,1.00215,19800000.0
2008-05-06 20:01:00,1.00215,1.00215,1.00205,1.0021,3200000.0
2008-05-06 20:02:00,1.00205,1.00205,1.002,1.00205,5600000.0
2008-05-06 20:03:00,1.00205,1.00225,1.00205,1.00215,21800000.0
2008-05-06 20:04:00,1.00215,1.0024,1.00215,1.0023,52000000.0
2008-05-06 20:05:00,1.00235,1.00235,1.0023,1.00235,4000000.0
2008-05-06 20:06:00,1.00235,1.00255,1.00235,1.00255,6800000.0
2008-05-06 20:07:00,1.00255,1.0027,1.00255,1.0027,800000.0
2008-05-06 20:08:00,1.0027,1.003,1.0027,1.00295,8000000.0
2008-05-06 20:09:00,1.0029,1.003,1.0029,1.003,1500000.0
2008-05-06 20:10:00,1.0029,1.0029,1.0028,1.0028,4500000.0
2008-05-06 20:11:00,1.00275,1.0028,1.00265,1.00265,15000000.0
2008-05-06 20:12:00,1.00265,1.00275,1.00265,1.00275,20300000.0
2008-05-06 20:13:00,1.0027,1.0028,1.00265,1.00265,22000000.0
2008-05-06 20:14:00,1.00265,1.00265,1.00265,1.00265,1700000.0
2008-05-06 20:15:00,1.00265,1.00265,1.0022,1.00225,47800000.0
2008-05-06 20:16:00,1.00225,1.00245,1.00215,1.00245,44000000.0
2008-05-06 20:17:00,1.00245,1.00245,1.00235,1.00235,15900000.0
2008-05-06 20:18:00,1.00235,1.0024,1.0023,1.0024,4400000.0
2008-05-06 20:19:00,1.0024,1.00255,1.0024,1.00255,2400000.0
2008-05-06 20:20:00,1.0026,1.0026,1.00255,1.00255,500000.0
2008-05-06 20:21:00,1.00255,1.00275,1.0023,1.0023,20700000.0
2008-05-06 20:22:00,1.00235,1.0026,1.00235,1.00245,8000000.0
2008-05-06 20:23:00,1.0024,1.0024,1.00235,1.0024,31600000.0
2008-05-06 20:24:00,1.00245,1.00245,1.00245,1.00245,13600000.0
2008-05-06 20:25:00,1.00245,1.00245,1.00245,1.00245,21900000.0
2008-05-06 20:26:00,1.00245,1.0028,1.00245,1.0028,13900000.0
2008-05-06 20:27:00,1.00295,1.00295,1.0028,1.00285,47600000.0
2008-05-06 20:28:00,1.00285,1.003,1.00275,1.00275,58100000.0
2008-05-06 20:29:00,1.00275,1.0028,1.00265,1.00275,2600000.0
2008-05-06 20:30:00,1.00275,1.00275,1.0026,1.0026,3800000.0
2008-05-06 20:31:00,1.00265,1.00265,1.0026,1.0026,800000.0
2008-05-06 20:32:00,1.00255,1.0026,1.00245,1.0026,22400000.0
2008-05-06 20:33:00,1.0026,1.0026,1.0026,1.0026,100000.0
2008-05-06 20:34:00,1.0026,1.0026,1.0026,1.0026,1400000.0
2008-05-06 20:35:00,1.0026,1.0026,1.00255,1.00255,300000.0
2008-05-06 20:36:00,1.0025,1.0026,1.0025,1.0026,2700000.0
2008-05-06 20:37:00,1.00265,1.0027,1.0026,1.00265,6500000.0
2008-05-06 20:38:00,1.00265,1.0027,1.00265,1.0027,1400000.0
2008-05-06 20:39:00,1.00275,1.00275,1.00265,1.0027,6100000.0
2008-05-06 20:40:00,1.00275,1.00285,1.00275,1.00275,42900000.0
2008-05-06 20:41:00,1.00275,1.0028,1.00265,1.0027,17100000.0
2008-05-06 20:42:00,1.00265,1.00275,1.00255,1.0026,23100000.0
2008-05-06 20:43:00,1.00255,1.00265,1.00255,1.00265,8200000.0
2008-05-06 20:44:00,1.00265,1.00275,1.0025,1.00275,33400000.0
2008-05-06 20:45:00,1.00275,1.0028,1.0025,1.0025,6700000.0
2008-05-06 20:46:00,1.0025,1.0025,1.00245,1.00245,13700000.0
2008-05-06 20:47:00,1.0024,1.0025,1.0023,1.0025,14700000.0
2008-05-06 20:48:00,1.00255,1.0026,1.00245,1.0026,15200000.0
2008-05-06 20:49:00,1.00265,1.0027,1.00265,1.0027,400000.0
2008-05-06 20:50:00,1.0026,1.00275,1.0026,1.00275,1300000.0
2008-05-06 20:51:00,1.0028,1.00285,1.0025,1.00255,37600000.0
2008-05-06 20:52:00,1.0025,1.00265,1.0025,1.00265,700000.0
2008-05-06 20:53:00,1.00265,1.00265,1.00215,1.00225,65000000.0
2008-05-06 20:54:00,1.0023,1.00235,1.002,1.00225,7500000.0
2008-05-06 20:55:00,1.00225,1.00225,1.00225,1.00225,600000.0
2008-05-06 20:56:00,1.0022,1.00225,1.00215,1.00215,2400000.0
2008-05-06 20:57:00,1.00215,1.00225,1.0021,1.0022,31500000.0
2008-05-06 20:58:00,1.00215,1.00225,1.0021,1.0021,28100000.0
2008-05-06 20:59:00,1.00215,1.00225,1.00215,1.00225,1900000.0
2008-05-06 21:00:00,1.00225,1.00225,1.0021,1.0021,6400000.0
2008-05-06 21:01:00,1.00215,1.00225,1.00215,1.0022,18700000.0
2008-05-06 21:02:00,1.00225,1.0026,1.00225,1.00255,19100000.0
2008-05-06 21:03:00,1.00245,1.00285,1.00245,1.0028,103500000.0
2008-05-06 21:04:00,1.00285,1.00295,1.00245,1.00255,27500000.0
2008-05-06 21:05:00,1.0026,1.0026,1.00235,1.00235,29300000.0
2008-05-06 21:06:00,1.0024,1.00265,1.0024,1.00265,3700000.0
2008-05-06 21:07:00,1.00265,1.00265,1.00245,1.0025,30400000.0
2008-05-06 21:08:00,1.00245,1.00245,1.0024,1.0024,9100000.0
2008-05-06 21:09:00,1.00245,1.00245,1.00225,1.0023,22000000.0
2008-05-06 21:10:00,1.0023,1.00235,1.00225,1.00235,10400000.0
2008-05-06 21:11:00,1.00235,1.0024,1.0023,1.0024,12800000.0
2008-05-06 21:12:00,1.00235,1.0024,1.0023,1.0024,3700000.0
2008-05-06 21:13:00,1.0024,1.0024,1.0023,1.0023,9400000.0
2008-05-06 21:14:00,1.0023,1.00245,1.0023,1.00245,6800000.0
2008-05-06 21:15:00,1.00245,1.00245,1.00245,1.00245,12000000.0
2008-05-06 21:16:00,1.00245,1.00245,1.00245,1.00245,2800000.0
2008-05-06 21:17:00,1.00255,1.00255,1.00245,1.00245,26700000.0
2008-05-06 21:18:00,1.00245,1.00245,1.00235,1.00235,33200000.0
2008-05-06 21:19:00,1.00235,1.00245,1.00235,1.00245,20100000.0
2008-05-06 21:20:00,1.00245,1.00255,1.0024,1.0024,6300000.0
2008-05-06 21:21:00,1.00235,1.00245,1.00235,1.00245,65800000.0
2008-05-06 21:22:00,1.00245,1.00245,1.00245,1.00245,400000.0
2008-05-06 21:23:00,1.00245,1.00245,1.00245,1.00245,11000000.0
2008-05-06 21:24:00,1.0025,1.00255,1.00235,1.0025,82700000.0
2008-05-06 21:25:00,1.00255,1.0026,1.0024,1.0024,5400000.0
2008-05-06 21:26:00,1.00235,1.00265,1.00235,1.0025,6100000.0
2008-05-06 21:27:00,1.0025,1.0027,1.0024,1.0027,3300000.0
2008-05-06 21:28:00,1.0026,1.0027,1.0026,1.0026,300000.0
2008-05-06 21:29:00,1.0025,1.00265,1.0025,1.00265,900000.0
2008-05-06 21:30:00,1.00265,1.0028,1.00265,1.0027,4900000.0
2008-05-06 21:31:00,1.00265,1.0027,1.00265,1.0027,400000.0
2008-05-06 21:32:00,1.00275,1.00295,1.00265,1.00275,23100000.0
2008-05-06 21:33:00,1.00285,1.00285,1.0027,1.00275,19000000.0
2008-05-06 21:34:00,1.0028,1.0028,1.0028,1.0028,100000.0
2008-05-06 21:35:00,1.00237,1.00255,1.00237,1.00255,5800000.0
2008-05-06 21:36:00,1.00275,1.0028,1.00265,1.0028,1100000.0
2008-05-06 21:37:00,1.00265,1.00275,1.00265,1.0027,39100000.0
2008-05-06 21:38:00,1.00265,1.00285,1.00265,1.00285,11400000.0
2008-05-06 21:39:00,1.00285,1.00285,1.0028,1.0028,4400000.0
2008-05-06 21:40:00,1.00285,1.00285,1.0028,1.00285,3000000.0
2008-05-06 21:41:00,1.0028,1.00285,1.0027,1.0027,16400000.0
2008-05-06 21:42:00,1.0026,1.00265,1.00255,1.00265,4500000.0
2008-05-06 21:43:00,1.00265,1.00265,1.0026,1.0026,200000.0
2008-05-06 21:44:00,1.00265,1.00265,1.00255,1.00255,9300000.0
2008-05-06 21:45:00,1.00245,1.00255,1.00245,1.0025,9500000.0
2008-05-06 21:46:00,1.00255,1.0026,1.00255,1.0026,400000.0
2008-05-06 21:47:00,1.00255,1.00265,1.00215,1.0026,35800000.0
2008-05-06 21:48:00,1.00255,1.00255,1.0022,1.00235,14000000.0
2008-05-06 21:49:00,1.0024,1.00265,1.0022,1.00245,24100000.0
2008-05-06 21:50:00,1.00245,1.0025,1.00235,1.0025,16900000.0
2008-05-06 21:51:00,1.00245,1.00255,1.0023,1.0025,7000000.0
2008-05-06 21:52:00,1.00255,1.00265,1.0023,1.00235,11600000.0
2008-05-06 21:53:00,1.0024,1.00255,1.0024,1.00255,5700000.0
2008-05-06 21:54:00,1.00265,1.00275,1.00245,1.00255,22100000.0
2008-05-06 21:55:00,1.00255,1.00255,1.0025,1.00255,3000000.0
2008-05-06 21:56:00,1.0026,1.0026,1.0026,1.0026,400000.0
2008-05-06 21:57:00,1.0026,1.0026,1.0026,1.0026,700000.0
2008-05-06 21:58:00,1.00227,1.00227,1.0021,1.0021,5100000.0
2008-05-06 21:59:00,1.0027,1.0027,1.0027,1.0027,100000.0
2008-05-06 22:00:00,1.00275,1.00275,1.00255,1.00255,7100000.0
2008-05-06 22:01:00,1.00255,1.00275,1.00255,1.00265,3134000.0
2008-05-06 22:02:00,1.00265,1.0027,1.0025,1.00255,7500000.0
2008-05-06 22:03:00,1.0026,1.00275,1.00225,1.00235,59300000.0
2008-05-06 22:04:00,1.0023,1.00235,1.00225,1.0023,10100000.0
2008-05-06 22:05:00,1.00235,1.0024,1.00215,1.00215,3500000.0
2008-05-06 22:06:00,1.0021,1.00215,1.00205,1.00205,6500000.0
2008-05-06 22:07:00,1.00205,1.00205,1.00195,1.00205,7200000.0
2008-05-06 22:08:00,1.00205,1.00205,1.00175,1.002,50100000.0
2008-05-06 22:09:00,1.002,1.002,1.0017,1.00185,18600000.0
2008-05-06 22:10:00,1.00185,1.00205,1.0018,1.0019,17000000.0
2008-05-06 22:11:00,1.00195,1.002,1.0019,1.0019,3100000.0
2008-05-06 22:12:00,1.0018,1.002,1.00165,1.00165,35100000.0
2008-05-06 22:13:00,1.0017,1.0018,1.0017,1.0018,700000.0
2008-05-06 22:14:00,1.0018,1.0018,1.0016,1.0017,12700000.0
2008-05-06 22:15:00,1.00175,1.00175,1.00175,1.00175,200000.0
2008-05-06 22:16:00,1.00165,1.0018,1.00135,1.00135,60600000.0
2008-05-06 22:17:00,1.00125,1.0018,1.00115,1.0015,8200000.0
2008-05-06 22:18:00,1.00155,1.00155,1.00145,1.0015,18300000.0
2008-05-06 22:19:00,1.0015,1.00155,1.00145,1.00155,1100000.0
2008-05-06 22:20:00,1.00155,1.00205,1.00155,1.00195,66400001.0
2008-05-06 22:21:00,1.00195,1.002,1.00195,1.002,600000.0
2008-05-06 22:22:00,1.00205,1.0021,1.002,1.0021,3900000.0
2008-05-06 22:23:00,1.00215,1.0022,1.00215,1.00215,500000.0
2008-05-06 22:24:00,1.0022,1.00225,1.0022,1.00225,3000000.0
2008-05-06 22:25:00,1.0023,1.0023,1.0023,1.0023,100000.0
2008-05-06 22:26:00,1.0023,1.00235,1.00215,1.0022,2400000.0
2008-05-06 22:27:00,1.0019,1.00195,1.00171,1.00195,3200000.0
2008-05-06 22:28:00,1.00225,1.00225,1.0022,1.0022,900000.0
2008-05-06 22:29:00,1.00158,1.00178,1.00157,1.0016,69400000.0
2008-05-06 22:30:00,1.00225,1.00225,1.00185,1.00195,7400000.0
2008-05-06 22:31:00,1.00185,1.00205,1.00175,1.00185,10900000.0
2008-05-06 22:32:00,1.0019,1.00215,1.00185,1.0021,17000000.0
2008-05-06 22:33:00,1.00225,1.00225,1.00205,1.00205,1900000.0
2008-05-06 22:34:00,1.0021,1.0022,1.0021,1.00215,3400000.0
2008-05-06 22:35:00,1.0022,1.0022,1.0021,1.0021,2800000.0
2008-05-06 22:36:00,1.00215,1.00225,1.00215,1.0022,7900000.0
2008-05-06 22:37:00,1.0021,1.00225,1.0021,1.00215,7100000.0
2008-05-06 22:38:00,1.0021,1.00215,1.0021,1.00215,300000.0
2008-05-06 22:39:00,1.0021,1.0021,1.00195,1.00205,84700000.0
2008-05-06 22:40:00,1.00205,1.00205,1.00205,1.00205,100000.0
2008-05-06 22:41:00,1.0021,1.0022,1.002,1.00205,12100000.0
2008-05-06 22:42:00,1.002,1.002,1.00195,1.00195,400000.0
2008-05-06 22:43:00,1.002,1.002,1.0019,1.002,600000.0
2008-05-06 22:44:00,1.00205,1.00235,1.00205,1.0022,10700000.0
2008-05-06 22:45:00,1.00215,1.00215,1.00215,1.00215,1000000.0
2008-05-06 22:46:00,1.0021,1.0021,1.0021,1.0021,100000.0
2008-05-06 22:47:00,1.00225,1.00225,1.00215,1.00225,33200000.0
2008-05-06 22:48:00,1.00225,1.00225,1.0021,1.00225,5200000.0
2008-05-06 22:49:00,1.00215,1.00215,1.00215,1.00215,900000.0
2008-05-06 22:50:00,1.0021,1.0023,1.0021,1.0023,54900000.0
2008-05-06 22:51:00,1.0023,1.0023,1.0023,1.0023,10450000.0
2008-05-06 22:52:00,1.0023,1.0023,1.0023,1.0023,13650000.0
2008-05-06 22:53:00,1.0023,1.0023,1.0023,1.0023,1700000.0
2008-05-06 22:54:00,1.0023,1.0023,1.0023,1.0023,1750000.0
2008-05-06 22:55:00,1.0023,1.0023,1.0023,1.0023,1450000.0
2008-05-06 22:56:00,1.0023,1.0023,1.0023,1.0023,1600000.0
2008-05-06 22:57:00,1.0023,1.0023,1.0023,1.0023,14800000.0
2008-05-06 22:58:00,1.0023,1.0025,1.0023,1.0023,37700000.0
2008-05-06 22:59:00,1.0023,1.0024,1.0023,1.0023,38400000.0
2008-05-06 23:00:00,1.0018,1.0018,1.0018,1.0018,8000000.0
2008-05-06 23:01:00,1.0022,1.0022,1.0022,1.0022,8000000.0
2008-05-06 23:02:00,1.0022,1.0027,1.0022,1.0026,195200000.0
2008-05-06 23:03:00,1.00234,1.00235,1.00215,1.00225,101000000.0
2008-05-06 23:04:00,1.0025,1.0025,1.00225,1.00235,74400000.0
2008-05-06 23:05:00,1.00235,1.00255,1.00235,1.0024,23200000.0
2008-05-06 23:06:00,1.0024,1.00265,1.0024,1.00255,64800000.0
2008-05-06 23:07:00,1.0026,1.00265,1.0026,1.00265,8000000.0
2008-05-06 23:08:00,1.0026,1.0026,1.00255,1.00255,6400000.0
2008-05-06 23:09:00,1.00255,1.00275,1.00255,1.00275,8000000.0
2008-05-06 23:10:00,1.00275,1.0028,1.00275,1.00275,36000000.0
2008-05-06 23:11:00,1.0028,1.0028,1.0028,1.0028,43600000.0
2008-05-06 23:12:00,1.0028,1.0028,1.0025,1.0025,155200000.0
2008-05-06 23:13:00,1.0025,1.0025,1.00245,1.00245,28800000.0
2008-05-06 23:14:00,1.00245,1.00245,1.00245,1.00245,1600000.0
2008-05-06 23:15:00,1.00245,1.0026,1.00245,1.00255,52800000.0
2008-05-06 23:16:00,1.00255,1.00265,1.00255,1.00265,24000000.0
2008-05-06 23:17:00,1.0025,1.00258,1.00236,1.0025,130200000.0
2008-05-06 23:18:00,1.00265,1.00275,1.00265,1.00275,5600000.0
2008-05-06 23:19:00,1.0027,1.0027,1.0027,1.0027,1600000.0
2008-05-06 23:20:00,1.00249,1.00261,1.00249,1.0026,37300000.0
2008-05-06 23:21:00,1.00234,1.00254,1.00233,1.00253,26400000.0
2008-05-06 23:22:00,1.0027,1.00285,1.0026,1.00285,18400000.0
2008-05-06 23:23:00,1.00275,1.00275,1.00265,1.00265,11200000.0
2008-05-06 23:24:00,1.00247,1.00257,1.00236,1.00253,672800001.0
2008-05-06 23:25:00,1.00252,1.00263,1.00248,1.00258,380000001.0
2008-05-06 23:26:00,1.0026,1.0026,1.0025,1.0025,35600000.0
2008-05-06 23:27:00,1.00255,1.00265,1.00255,1.00265,18400000.0
2008-05-06 23:28:00,1.0026,1.0027,1.0015,1.0015,159700000.0
2008-05-06 23:29:00,1.0018,1.00215,1.0018,1.00215,135600000.0
2008-05-06 23:30:00,1.0021,1.0021,1.0021,1.0021,49200000.0
2008-05-06 23:31:00,1.00204,1.00214,1.00198,1.00214,128000000.0
2008-05-06 23:32:00,1.0021,1.0021,1.0021,1.0021,48800000.0
2008-05-06 23:33:00,1.0021,1.0021,1.0021,1.0021,16000000.0
2008-05-06 23:34:00,1.0021,1.0021,1.002,1.002,147200000.0
2008-05-06 23:35:00,1.002,1.0021,1.002,1.0021,90100000.0
2008-05-06 23:36:00,1.0021,1.0021,1.0018,1.0019,243000000.0
2008-05-06 23:37:00,1.0019,1.0021,1.0019,1.0021,184900000.0
2008-05-06 23:38:00,1.00192,1.00209,1.00192,1.00206,14600000.0
2008-05-06 23:39:00,1.0021,1.0021,1.002,1.0021,222900000.0
2008-05-06 23:40:00,1.0021,1.0021,1.002,1.002,81600000.0
2008-05-06 23:41:00,1.002,1.0021,1.002,1.0021,280199998.0
2008-05-06 23:42:00,1.002,1.0021,1.002,1.0021,19400000.0
2008-05-06 23:43:00,1.002,1.0021,1.002,1.0021,19400000.0
2008-05-06 23:44:00,1.0022,1.0022,1.0022,1.0022,1000000.0
2008-05-06 23:45:00,1.0014,1.0014,1.0014,1.0014,4500000.0
2008-05-06 23:46:00,1.0016,1.0023,1.0014,1.0023,148299996.0
2008-05-06 23:47:00,1.0014,1.0014,1.0014,1.0014,3800000.0
2008-05-06 23:48:00,1.0017,1.002,1.0017,1.002,42800000.0
2008-05-06 23:49:00,1.002,1.002,1.002,1.002,301600000.0
2008-05-06 23:50:00,1.00215,1.00219,1.00191,1.00217,32600000.0
2008-05-06 23:51:00,1.002,1.002,1.002,1.002,17000000.0
2008-05-06 23:52:00,1.0022,1.0023,1.002,1.002,14800000.0
2008-05-06 23:53:00,1.002,1.002,1.002,1.002,1500000.0
2008-05-06 23:54:00,1.00205,1.00214,1.00169,1.00188,76300002.0
2008-05-06 23:55:00,1.0021,1.0021,1.0021,1.0021,600000.0
2008-05-06 23:56:00,1.0021,1.0021,1.0021,1.0021,4400000.0
2008-05-06 23:57:00,1.0022,1.0022,1.0021,1.0021,127200004.0
2008-05-06 23:58:00,1.0023,1.0025,1.0023,1.0025,28000000.0
2008-05-06 23:59:00,1.0025,1.0025,1.0025,1.0025,28800000.0
2008-05-07 00:00:00,1.0025,1.0025,1.0025,1.0025,97600000.0
2008-05-07 00:01:00,1.0024,1.0024,1.0024,1.0024,78400000.0
2008-05-07 00:02:00,1.0024,1.0024,1.0024,1.0024,102400000.0
2008-05-07 00:03:00,1.0024,1.0025,1.0024,1.0025,149599997.0
2008-05-07 00:04:00,1.0025,1.0028,1.0025,1.0027,47800002.0
2008-05-07 00:05:00,1.0027,1.0027,1.0027,1.0027,147800000.0
2008-05-07 00:06:00,1.0027,1.0028,1.0027,1.0028,113400000.0
2008-05-07 00:07:00,1.0028,1.0028,1.0028,1.0028,400000.0
2008-05-07 00:08:00,1.0027,1.0027,1.0027,1.0027,11000000.0
2008-05-07 00:09:00,1.00232,1.00257,1.0023,1.00257,287800001.0
2008-05-07 00:10:00,1.0027,1.0028,1.0027,1.0028,37800000.0
2008-05-07 00:11:00,1.0028,1.0028,1.0027,1.0027,5400000.0
2008-05-07 00:12:00,1.0026,1.0027,1.0026,1.0027,2000000.0
2008-05-07 00:13:00,1.0027,1.0028,1.0027,1.0027,2400000.0
2008-05-07 00:14:00,1.0028,1.003,1.0028,1.003,24100000.0
2008-05-07 00:15:00,1.003,1.0031,1.0029,1.0031,157400000.0
2008-05-07 00:16:00,1.0031,1.0031,1.0031,1.0031,240900000.0
2008-05-07 00:17:00,1.0033,1.0033,1.0031,1.0032,72900000.0
2008-05-07 00:18:00,1.0032,1.0034,1.0032,1.0033,57000000.0
2008-05-07 00:19:00,1.0033,1.0033,1.0032,1.0032,42400000.0
2008-05-07 00:20:00,1.00291,1.00291,1.00268,1.00272,136700002.0
2008-05-07 00:21:00,1.00262,1.00289,1.00262,1.00279,146500001.0
2008-05-07 00:22:00,1.0032,1.0032,1.0031,1.0031,50800000.0
2008-05-07 00:23:00,1.0032,1.0032,1.0029,1.0029,104900000.0
2008-05-07 00:24:00,1.0029,1.0029,1.0028,1.0028,15100000.0
2008-05-07 00:25:00,1.00265,1.00265,1.0026,1.0026,22200000.0
2008-05-07 00:26:00,1.00255,1.0026,1.0024,1.0026,78700000.0
2008-05-07 00:27:00,1.0027,1.0027,1.0027,1.0027,100000.0
2008-05-07 00:28:00,1.00233,1.00233,1.00227,1.00227,61400001.0
2008-05-07 00:29:00,1.0027,1.0027,1.0024,1.0024,6500000.0
2008-05-07 00:30:00,1.0025,1.0025,1.0025,1.0025,45600000.0
2008-05-07 00:31:00,1.00226,1.00241,1.00225,1.00225,127600000.0
2008-05-07 00:32:00,1.0025,1.0025,1.0025,1.0025,10800000.0
2008-05-07 00:33:00,1.00237,1.00241,1.0023,1.0023,21000000.0
2008-05-07 00:34:00,1.0025,1.0025,1.0025,1.0025,11600000.0
2008-05-07 00:35:00,1.0025,1.0027,1.0025,1.0027,131200000.0
2008-05-07 00:36:00,1.0027,1.0027,1.0026,1.0026,117600000.0
2008-05-07 00:37:00,1.00227,1.00227,1.00217,1.00222,78300000.0
2008-05-07 00:38:00,1.00241,1.00248,1.00221,1.00226,74500000.0
2008-05-07 00:39:00,1.0026,1.0026,1.0026,1.0026,4800000.0
2008-05-07 00:40:00,1.00233,1.00244,1.00229,1.00229,360599997.0
2008-05-07 00:41:00,1.0026,1.0026,1.00245,1.0025,4800000.0
2008-05-07 00:42:00,1.0025,1.0025,1.0025,1.0025,115200000.0
2008-05-07 00:43:00,1.0025,1.0026,1.0025,1.0026,53900000.0
2008-05-07 00:44:00,1.0024,1.0024,1.0023,1.0023,36000000.0
2008-05-07 00:45:00,1.00237,1.00245,1.00237,1.00237,183399999.0
2008-05-07 00:46:00,1.00265,1.00265,1.0026,1.0026,66400000.0
2008-05-07 00:47:00,1.0026,1.0026,1.0026,1.0026,10400000.0
2008-05-07 00:48:00,1.0026,1.00265,1.0026,1.00265,34500000.0
2008-05-07 00:49:00,1.00265,1.0029,1.0026,1.0029,42700000.0
2008-05-07 00:50:00,1.0029,1.0029,1.0029,1.0029,45600000.0
2008-05-07 00:51:00,1.0029,1.0029,1.0029,1.0029,45600000.0
2008-05-07 00:52:00,1.0029,1.003,1.0029,1.003,80300000.0
2008-05-07 00:53:00,1.003,1.003,1.003,1.003,1800000.0
2008-05-07 00:54:00,1.003,1.003,1.0029,1.0029,1100000.0
2008-05-07 00:55:00,1.0029,1.0029,1.0029,1.0029,4700000.0
2008-05-07 00:56:00,1.0029,1.0029,1.0027,1.0027,1800000.0
2008-05-07 00:57:00,1.0029,1.003,1.0029,1.0029,43500000.0
2008-05-07 00:58:00,1.0029,1.0029,1.0025,1.0026,145500000.0
2008-05-07 00:59:00,1.0026,1.0026,1.0025,1.0026,260400000.0
2008-05-07 01:00:00,1.00228,1.00246,1.00219,1.0024,308400000.0
2008-05-07 01:01:00,1.0026,1.0026,1.0025,1.0025,35200000.0
2008-05-07 01:02:00,1.0025,1.0025,1.0025,1.0025,22400000.0
2008-05-07 01:03:00,1.0025,1.0025,1.0025,1.0025,22400000.0
2008-05-07 01:04:00,1.0026,1.0026,1.0025,1.0026,86700000.0
2008-05-07 01:05:00,1.0026,1.0026,1.0026,1.0026,49600000.0
2008-05-07 01:06:00,1.0027,1.0027,1.0026,1.0026,20000000.0
2008-05-07 01:07:00,1.0025,1.0025,1.0025,1.0025,61600000.0
2008-05-07 01:08:00,1.0025,1.0025,1.0025,1.0025,27200000.0
2008-05-07 01:09:00,1.0025,1.0025,1.0025,1.0025,27200000.0
2008-05-07 01:10:00,1.0025,1.0025,1.0025,1.0025,67200000.0
2008-05-07 01:11:00,1.0025,1.0025,1.0025,1.0025,21800000.0
2008-05-07 01:12:00,1.0025,1.0025,1.0025,1.0025,16600000.0
2008-05-07 01:13:00,1.0025,1.0027,1.0025,1.0027,299300000.0
2008-05-07 01:14:00,1.0027,1.0027,1.0027,1.0027,73600000.0
2008-05-07 01:15:00,1.0027,1.0027,1.0024,1.0025,29300000.0
2008-05-07 01:16:00,1.0025,1.0025,1.0025,1.0025,8000000.0
2008-05-07 01:17:00,1.0026,1.0026,1.0026,1.0026,1300000.0
2008-05-07 01:18:00,1.0026,1.0026,1.0026,1.0026,1000000.0
2008-05-07 01:19:00,1.0026,1.0026,1.0026,1.0026,600000.0
2008-05-07 01:20:00,1.0026,1.0026,1.0026,1.0026,3200000.0
2008-05-07 01:21:00,1.00218,1.00236,1.00218,1.00227,36500000.0
2008-05-07 01:22:00,1.0026,1.0026,1.0025,1.0026,6900000.0
2008-05-07 01:23:00,1.0026,1.0026,1.0025,1.0025,18000000.0
2008-05-07 01:24:00,1.0025,1.0025,1.0025,1.0025,8000000.0
2008-05-07 01:25:00,1.0025,1.0025,1.0025,1.0025,18400000.0
2008-05-07 01:26:00,1.0025,1.0025,1.0018,1.0019,300399999.0
2008-05-07 01:27:00,1.0019,1.0019,1.0015,1.0016,314900001.0
2008-05-07 01:28:00,1.0016,1.0017,1.0015,1.0015,189600000.0
2008-05-07 01:29:00,1.0015,1.0016,1.0015,1.0016,113200000.0
2008-05-07 01:30:00,1.0016,1.0017,1.0016,1.0016,157800000.0
2008-05-07 01:31:00,1.0016,1.0017,1.0016,1.0017,67800001.0
2008-05-07 01:32:00,1.0017,1.0017,1.0017,1.0017,62800000.0
2008-05-07 01:33:00,1.0018,1.0021,1.0018,1.0021,168000000.0
2008-05-07 01:34:00,1.0021,1.0021,1.0017,1.002,215500000.0
2008-05-07 01:35:00,1.002,1.002,1.002,1.002,150399994.0
2008-05-07 01:36:00,1.002,1.0022,1.00185,1.0022,257399999.0
2008-05-07 01:37:00,1.0022,1.0022,1.0021,1.0021,76000000.0
2008-05-07 01:38:00,1.0021,1.0023,1.0021,1.0022,173800000.0
2008-05-07 01:39:00,1.0022,1.0022,1.0022,1.0022,134400000.0
2008-05-07 01:40:00,1.0021,1.0021,1.0021,1.0021,15200000.0
2008-05-07 01:41:00,1.0021,1.0021,1.002,1.0021,180000000.0
2008-05-07 01:42:00,1.002,1.002,1.002,1.002,16799999.0
2008-05-07 01:43:00,1.002,1.0022,1.002,1.0021,185299996.0
2008-05-07 01:44:00,1.0021,1.0021,1.002,1.002,55200000.0
2008-05-07 01:45:00,1.002,1.002,1.002,1.002,64800000.0
2008-05-07 01:46:00,1.002,1.002,1.002,1.002,17600000.0
2008-05-07 01:47:00,1.002,1.0021,1.002,1.0021,209200000.0
2008-05-07 01:48:00,1.0021,1.0021,1.002,1.0021,200000000.0
2008-05-07 01:49:00,1.0021,1.0021,1.0021,1.0021,10400000.0
2008-05-07 01:50:00,1.0022,1.0022,1.0021,1.0021,68800000.0
2008-05-07 01:51:00,1.0021,1.0021,1.0021,1.0021,10400000.0
2008-05-07 01:52:00,1.0021,1.0021,1.0021,1.0021,52800000.0
2008-05-07 01:53:00,1.0022,1.0022,1.0021,1.0021,116000000.0
2008-05-07 01:54:00,1.0021,1.0022,1.0021,1.0022,35200000.0
2008-05-07 01:55:00,1.0022,1.0023,1.0022,1.0023,26400000.0
2008-05-07 01:56:00,1.0023,1.0023,1.0022,1.0022,276799999.0
2008-05-07 01:57:00,1.00205,1.00215,1.00205,1.0021,567350001.0
2008-05-07 01:58:00,1.0022,1.0022,1.0019,1.0019,231099999.0
2008-05-07 01:59:00,1.0019,1.002,1.0019,1.0019,80000002.0
2008-05-07 02:00:00,1.0019,1.00195,1.0019,1.0019,32500000.0
2008-05-07 02:01:00,1.0019,1.0019,1.0017,1.00175,243600000.0
2008-05-07 02:02:00,1.0017,1.0018,1.0017,1.0017,174000001.0
2008-05-07 02:03:00,1.0017,1.0017,1.0017,1.0017,192000000.0
2008-05-07 02:04:00,1.0017,1.0019,1.0017,1.0019,88000000.0
2008-05-07 02:05:00,1.0019,1.0022,1.0019,1.0021,256399999.0
2008-05-07 02:06:00,1.0021,1.0023,1.002,1.0023,224400000.0
2008-05-07 02:07:00,1.0022,1.0022,1.0019,1.002,49200000.0
2008-05-07 02:08:00,1.002,1.002,1.002,1.002,68000000.0
2008-05-07 02:09:00,1.00168,1.00181,1.00165,1.00179,69600000.0
2008-05-07 02:10:00,1.002,1.0021,1.002,1.0021,92400000.0
2008-05-07 02:11:00,1.0021,1.0021,1.002,1.002,52400000.0
2008-05-07 02:12:00,1.002,1.0022,1.002,1.0022,173600000.0
2008-05-07 02:13:00,1.0022,1.0022,1.002,1.002,86400000.0
2008-05-07 02:14:00,1.0021,1.0021,1.0021,1.0021,4000000.0
2008-05-07 02:15:00,1.002,1.002,1.002,1.002,14000000.0
2008-05-07 02:16:00,1.002,1.002,1.002,1.002,4000000.0
2008-05-07 02:17:00,1.0018,1.0018,1.0018,1.0018,16799999.0
2008-05-07 02:18:00,1.00183,1.00183,1.00166,1.00172,188000000.0
2008-05-07 02:19:00,1.00175,1.00175,1.00175,1.00175,8000000.0
2008-05-07 02:20:00,1.00173,1.00178,1.00173,1.00178,136000000.0
2008-05-07 02:21:00,1.0021,1.0021,1.002,1.0021,94399998.0
2008-05-07 02:22:00,1.00181,1.00186,1.00171,1.00186,64800000.0
2008-05-07 02:23:00,1.0021,1.0021,1.0021,1.0021,8000000.0
2008-05-07 02:24:00,1.0021,1.0021,1.0021,1.0021,20000000.0
2008-05-07 02:25:00,1.00188,1.00203,1.00165,1.00192,213500000.0
2008-05-07 02:26:00,1.00215,1.00215,1.00215,1.00215,100000.0
2008-05-07 02:27:00,1.00192,1.002,1.0019,1.00197,36600000.0
2008-05-07 02:28:00,1.00215,1.00255,1.0021,1.0025,192399999.0
2008-05-07 02:29:00,1.0025,1.0025,1.0025,1.0025,76800000.0
2008-05-07 02:30:00,1.0025,1.0025,1.0025,1.0025,6400000.0
2008-05-07 02:31:00,1.0025,1.0025,1.0025,1.0025,10400000.0
2008-05-07 02:32:00,1.0025,1.0025,1.0025,1.0025,5600000.0
2008-05-07 02:33:00,1.0025,1.0026,1.0025,1.0026,35200000.0
2008-05-07 02:34:00,1.0026,1.0026,1.0025,1.0026,40800000.0
2008-05-07 02:35:00,1.0026,1.0026,1.0026,1.0026,4000000.0
2008-05-07 02:36:00,1.0026,1.0026,1.0026,1.0026,28000000.0
2008-05-07 02:37:00,1.0026,1.0026,1.0026,1.0026,17600000.0
2008-05-07 02:38:00,1.0026,1.0026,1.0025,1.0026,65600000.0
2008-05-07 02:39:00,1.0026,1.0026,1.0022,1.0024,330800000.0
2008-05-07 02:40:00,1.0024,1.0024,1.0024,1.0024,135600000.0
2008-05-07 02:41:00,1.00223,1.00227,1.0022,1.00227,14200000.0
2008-05-07 02:42:00,1.00222,1.00227,1.00217,1.00222,13100000.0
2008-05-07 02:43:00,1.00222,1.00228,1.00209,1.00225,23300000.0
2008-05-07 02:44:00,1.00218,1.00232,1.00215,1.00232,48900000.0
2008-05-07 02:45:00,1.0024,1.0024,1.00225,1.00225,21200000.0
2008-05-07 02:46:00,1.00225,1.0024,1.00225,1.0024,54400000.0
2008-05-07 02:47:00,1.0024,1.0024,1.0022,1.0022,52800000.0
2008-05-07 02:48:00,1.0022,1.00225,1.0022,1.00225,119500001.0
2008-05-07 02:49:00,1.0023,1.0023,1.0023,1.0023,36800000.0
2008-05-07 02:50:00,1.0023,1.0023,1.0022,1.0023,65700000.0
2008-05-07 02:51:00,1.0023,1.0023,1.0023,1.0023,31800000.0
2008-05-07 02:52:00,1.0023,1.0023,1.0023,1.0023,66600000.0
2008-05-07 02:53:00,1.0023,1.0024,1.0023,1.0024,27500000.0
2008-05-07 02:54:00,1.0024,1.0025,1.0024,1.0024,62900000.0
2008-05-07 02:55:00,1.0024,1.0025,1.0024,1.0024,29000000.0
2008-05-07 02:56:00,1.00211,1.00225,1.00202,1.00225,45900000.0
2008-05-07 02:57:00,1.0024,1.0025,1.0024,1.0025,80600000.0
2008-05-07 02:58:00,1.00219,1.00224,1.00197,1.00224,27000000.0
2008-05-07 02:59:00,1.0024,1.0025,1.0024,1.0025,126999999.0
2008-05-07 03:00:00,1.0026,1.0026,1.0025,1.0026,34200000.0
2008-05-07 03:01:00,1.0026,1.0026,1.0026,1.0026,8400000.0
2008-05-07 03:02:00,1.0026,1.0026,1.0026,1.0026,600000.0
2008-05-07 03:03:00,1.00247,1.00253,1.00244,1.00253,1800000.0
2008-05-07 03:04:00,1.00239,1.00248,1.00239,1.00248,4500000.0
2008-05-07 03:05:00,1.0026,1.0026,1.0026,1.0026,2300000.0
2008-05-07 03:06:00,1.0025,1.0026,1.0025,1.0026,12500000.0
2008-05-07 03:07:00,1.0026,1.0026,1.0026,1.0026,200000.0
2008-05-07 03:08:00,1.0026,1.0026,1.0025,1.0025,17900000.0
2008-05-07 03:09:00,1.0025,1.0026,1.00245,1.00245,19000000.0
2008-05-07 03:10:00,1.00245,1.00245,1.00245,1.00245,1600000.0
2008-05-07 03:11:00,1.00245,1.00245,1.00245,1.00245,1600000.0
2008-05-07 03:12:00,1.00203,1.00225,1.00202,1.00202,29400000.0
2008-05-07 03:13:00,1.00231,1.00231,1.00205,1.00215,37500000.0
2008-05-07 03:14:00,1.00245,1.00255,1.00245,1.00255,4800000.0
2008-05-07 03:15:00,1.00245,1.00245,1.00245,1.00245,100000.0
2008-05-07 03:16:00,1.0025,1.0025,1.0025,1.0025,500000.0
2008-05-07 03:17:00,1.0025,1.0025,1.0025,1.0025,1000000.0
2008-05-07 03:18:00,1.0025,1.0025,1.0025,1.0025,500000.0
2008-05-07 03:19:00,1.00227,1.00227,1.00209,1.0021,45100002.0
2008-05-07 03:20:00,1.0026,1.00265,1.0026,1.0026,8800000.0
2008-05-07 03:21:00,1.0026,1.00265,1.0026,1.00265,12800000.0
2008-05-07 03:22:00,1.00228,1.00239,1.00226,1.00239,44800000.0
2008-05-07 03:23:00,1.00237,1.00237,1.00225,1.00225,178000000.0
2008-05-07 03:24:00,1.00225,1.00225,1.0022,1.0022,137200000.0
2008-05-07 03:25:00,1.0022,1.0022,1.0022,1.0022,3200000.0
2008-05-07 03:26:00,1.00265,1.00265,1.00265,1.00265,1600000.0
2008-05-07 03:27:00,1.00265,1.00265,1.00265,1.00265,1600000.0
2008-05-07 03:28:00,1.00265,1.00265,1.00265,1.00265,3200000.0
2008-05-07 03:29:00,1.0026,1.00265,1.0026,1.00265,4800000.0
2008-05-07 03:30:00,1.00225,1.00249,1.00225,1.00247,12600000.0
2008-05-07 03:31:00,1.00265,1.00265,1.00265,1.00265,3200000.0
2008-05-07 03:32:00,1.00265,1.00275,1.00265,1.00275,9600000.0
2008-05-07 03:33:00,1.00275,1.00275,1.0027,1.0027,4000000.0
2008-05-07 03:34:00,1.0027,1.0029,1.0027,1.0029,42400000.0
2008-05-07 03:35:00,1.0028,1.0028,1.0027,1.0027,55600000.0
2008-05-07 03:36:00,1.00245,1.00264,1.0024,1.00256,100400000.0
2008-05-07 03:37:00,1.00258,1.00258,1.0025,1.00252,53900000.0
2008-05-07 03:38:00,1.0027,1.0028,1.0027,1.0027,251599997.0
2008-05-07 03:39:00,1.0027,1.0027,1.0027,1.0027,85600000.0
2008-05-07 03:40:00,1.0027,1.0027,1.0027,1.0027,8400000.0
2008-05-07 03:41:00,1.00252,1.00263,1.00247,1.00247,58600000.0
2008-05-07 03:42:00,1.0027,1.0027,1.0027,1.0027,6800000.0
2008-05-07 03:43:00,1.00247,1.00249,1.00242,1.00242,123200000.0
2008-05-07 03:44:00,1.00254,1.00254,1.00243,1.00247,257500000.0
2008-05-07 03:45:00,1.0027,1.0027,1.0027,1.0027,4000000.0
2008-05-07 03:46:00,1.0026,1.00269,1.00252,1.00252,3600000.0
2008-05-07 03:47:00,1.00255,1.00255,1.00255,1.00255,1600000.0
2008-05-07 03:48:00,1.0026,1.0026,1.0026,1.0026,4800000.0
2008-05-07 03:49:00,1.0027,1.0027,1.0027,1.0027,7000000.0
2008-05-07 03:50:00,1.0027,1.0027,1.0027,1.0027,5000000.0
2008-05-07 03:51:00,1.0027,1.0027,1.0027,1.0027,2000000.0
2008-05-07 03:52:00,1.0027,1.0027,1.0027,1.0027,2000000.0
2008-05-07 03:53:00,1.0027,1.0027,1.0027,1.0027,2500000.0
2008-05-07 03:54:00,1.0027,1.0027,1.0027,1.0027,1000000.0
2008-05-07 03:55:00,1.0027,1.0027,1.0027,1.0027,1500000.0
2008-05-07 03:56:00,1.0027,1.0027,1.0027,1.0027,4500000.0
2008-05-07 03:57:00,1.0027,1.0027,1.0027,1.0027,12500000.0
2008-05-07 03:58:00,1.0027,1.0027,1.0027,1.0027,4000000.0
2008-05-07 03:59:00,1.0027,1.0029,1.0026,1.0029,57000000.0
2008-05-07 04:00:00,1.0029,1.0029,1.0029,1.0029,86800000.0
2008-05-07 04:01:00,1.0029,1.0029,1.0029,1.0029,29100000.0
2008-05-07 04:02:00,1.0029,1.0029,1.0029,1.0029,53800000.0
2008-05-07 04:03:00,1.0029,1.003,1.0029,1.0029,72000000.0
2008-05-07 04:04:00,1.0029,1.0031,1.0029,1.0031,444099997.0
2008-05-07 04:05:00,1.0031,1.00325,1.0031,1.00325,66000000.0
2008-05-07 04:06:00,1.00325,1.00325,1.0029,1.0029,216799998.0
2008-05-07 04:07:00,1.0029,1.003,1.0029,1.0029,171999999.0
2008-05-07 04:08:00,1.0029,1.0029,1.0029,1.0029,106400004.0
2008-05-07 04:09:00,1.0029,1.0029,1.0029,1.0029,32000001.0
2008-05-07 04:10:00,1.0029,1.0029,1.0029,1.0029,14800000.0
2008-05-07 04:11:00,1.00249,1.0026,1.00246,1.00246,26400000.0
2008-05-07 04:12:00,1.003,1.003,1.003,1.003,200000.0
2008-05-07 04:13:00,1.003,1.003,1.003,1.003,200000.0
2008-05-07 04:14:00,1.003,1.003,1.003,1.003,400000.0
2008-05-07 04:15:00,1.00275,1.0028,1.0026,1.0026,6000000.0
2008-05-07 04:16:00,1.00271,1.00273,1.00232,1.00273,20800000.0
2008-05-07 04:17:00,1.0029,1.0029,1.0029,1.0029,12000000.0
2008-05-07 04:18:00,1.0029,1.003,1.0029,1.003,13100000.0
2008-05-07 04:19:00,1.003,1.003,1.003,1.003,8600000.0
2008-05-07 04:20:00,1.003,1.0031,1.003,1.0031,57900000.0
2008-05-07 04:21:00,1.0031,1.0031,1.0031,1.0031,8000000.0
2008-05-07 04:22:00,1.0031,1.0031,1.003,1.003,25000000.0
2008-05-07 04:23:00,1.003,1.0031,1.003,1.0031,59800001.0
2008-05-07 04:24:00,1.003,1.0031,1.003,1.0031,23700001.0
2008-05-07 04:25:00,1.00276,1.00285,1.00265,1.00285,155200000.0
2008-05-07 04:26:00,1.0031,1.0031,1.0031,1.0031,16000000.0
2008-05-07 04:27:00,1.0032,1.0032,1.0031,1.0031,20000000.0
2008-05-07 04:28:00,1.0031,1.0032,1.0031,1.0032,54800000.0
2008-05-07 04:29:00,1.0032,1.0033,1.0032,1.0032,104000000.0
2008-05-07 04:30:00,1.0032,1.0032,1.0032,1.0032,16800000.0
2008-05-07 04:31:00,1.0032,1.0032,1.0032,1.0032,31600000.0
2008-05-07 04:32:00,1.00305,1.00318,1.00283,1.00318,63200000.0
2008-05-07 04:33:00,1.0028,1.00315,1.0028,1.00296,26300000.0
2008-05-07 04:34:00,1.00301,1.00311,1.00301,1.00305,13700000.0
2008-05-07 04:35:00,1.00296,1.00315,1.00286,1.00286,45200000.0
2008-05-07 04:36:00,1.0032,1.0032,1.0032,1.0032,13600000.0
2008-05-07 04:37:00,1.00301,1.00307,1.00296,1.00307,28000000.0
2008-05-07 04:38:00,1.0032,1.0032,1.0032,1.0032,162800003.0
2008-05-07 04:39:00,1.0032,1.0032,1.0032,1.0032,248000002.0
2008-05-07 04:40:00,1.0032,1.0032,1.0032,1.0032,212400001.0
2008-05-07 04:41:00,1.0032,1.0033,1.0032,1.0033,250900005.0
2008-05-07 04:42:00,1.0033,1.0033,1.0033,1.0033,78799998.0
2008-05-07 04:43:00,1.0031,1.0031,1.00291,1.00291,18400000.0
2008-05-07 04:44:00,1.0033,1.0033,1.0033,1.0033,68399997.0
2008-05-07 04:45:00,1.00308,1.00318,1.00299,1.00318,19400000.0
2008-05-07 04:46:00,1.00323,1.00325,1.00315,1.00315,28800000.0
2008-05-07 04:47:00,1.0033,1.0033,1.0033,1.0033,49200000.0
2008-05-07 04:48:00,1.0033,1.0033,1.0033,1.0033,16400000.0
2008-05-07 04:49:00,1.00321,1.00321,1.00317,1.00321,16000000.0
2008-05-07 04:50:00,1.0033,1.0033,1.0033,1.0033,83199997.0
2008-05-07 04:51:00,1.0033,1.0033,1.0033,1.0033,54800000.0
2008-05-07 04:52:00,1.00313,1.00319,1.00308,1.00319,8800000.0
2008-05-07 04:53:00,1.0033,1.0034,1.0032,1.0032,185200001.0
2008-05-07 04:54:00,1.0032,1.0032,1.0032,1.0032,29200000.0
2008-05-07 04:55:00,1.0032,1.0032,1.0031,1.0032,231400002.0
2008-05-07 04:56:00,1.0033,1.0033,1.0032,1.0033,36400001.0
2008-05-07 04:57:00,1.0033,1.0033,1.0033,1.0033,96000000.0
2008-05-07 04:58:00,1.0033,1.0034,1.0033,1.0034,4700000.0
2008-05-07 04:59:00,1.0034,1.0036,1.0033,1.0035,172399996.0
2008-05-07 05:00:00,1.0036,1.0036,1.0036,1.0036,2400000.0
2008-05-07 05:01:00,1.0033,1.00342,1.0033,1.00342,47300000.0
2008-05-07 05:02:00,1.0035,1.0035,1.0035,1.0035,49400002.0
2008-05-07 05:03:00,1.0035,1.0038,1.0035,1.0038,81400001.0
2008-05-07 05:04:00,1.0038,1.004,1.0037,1.0038,236100002.0
2008-05-07 05:05:00,1.0038,1.0038,1.0038,1.0038,17200000.0
2008-05-07 05:06:00,1.0038,1.0038,1.0038,1.0038,48800000.0
2008-05-07 05:07:00,1.00358,1.00369,1.00358,1.00367,16100000.0
2008-05-07 05:08:00,1.0038,1.0038,1.0037,1.0038,146800002.0
2008-05-07 05:09:00,1.0037,1.0037,1.0037,1.0037,55200000.0
2008-05-07 05:10:00,1.0037,1.0037,1.0036,1.0036,121600001.0
2008-05-07 05:11:00,1.00339,1.00356,1.00339,1.0035,28900000.0
2008-05-07 05:12:00,1.00341,1.00351,1.00326,1.00351,53100000.0
2008-05-07 05:13:00,1.00347,1.00353,1.00347,1.00353,200000.0
2008-05-07 05:14:00,1.0037,1.0037,1.0037,1.0037,12700000.0
2008-05-07 05:15:00,1.0037,1.0037,1.0037,1.0037,8000000.0
2008-05-07 05:16:00,1.0036,1.0036,1.0036,1.0036,33600001.0
2008-05-07 05:17:00,1.0036,1.0036,1.0035,1.0035,150000000.0
2008-05-07 05:18:00,1.0035,1.0036,1.0033,1.0033,55580000.0
2008-05-07 05:19:00,1.0033,1.0035,1.0033,1.0035,234800001.0
2008-05-07 05:20:00,1.0035,1.0035,1.0035,1.0035,3300000.0
2008-05-07 05:21:00,1.00345,1.0036,1.0034,1.0034,245499997.0
2008-05-07 05:22:00,1.0034,1.0035,1.0034,1.0034,386600006.0
2008-05-07 05:23:00,1.0034,1.0035,1.0034,1.0035,217699999.0
2008-05-07 05:24:00,1.0035,1.0036,1.0034,1.0036,21200000.0
2008-05-07 05:25:00,1.0036,1.0036,1.0035,1.0035,10600000.0
2008-05-07 05:26:00,1.00318,1.0033,1.00304,1.0033,1200000.0
2008-05-07 05:27:00,1.0035,1.0035,1.0035,1.0035,43200000.0
2008-05-07 05:28:00,1.0035,1.0035,1.0034,1.0034,239100000.0
2008-05-07 05:29:00,1.0034,1.0034,1.0034,1.0034,139200000.0
2008-05-07 05:30:00,1.0034,1.0034,1.0034,1.0034,127600000.0
2008-05-07 05:31:00,1.0034,1.0034,1.0034,1.0034,67200000.0
2008-05-07 05:32:00,1.0034,1.0034,1.0033,1.0033,128800000.0
2008-05-07 05:33:00,1.0033,1.0033,1.0033,1.0033,56000000.0
2008-05-07 05:34:00,1.00305,1.00326,1.00301,1.00326,2400000.0
2008-05-07 05:35:00,1.0033,1.0033,1.0033,1.0033,112800000.0
2008-05-07 05:36:00,1.0033,1.0033,1.0033,1.0033,76000000.0
2008-05-07 05:37:00,1.0033,1.0033,1.0033,1.0033,91600000.0
2008-05-07 05:38:00,1.0033,1.0033,1.0033,1.0033,164000000.0
2008-05-07 05:39:00,1.0033,1.0033,1.0033,1.0033,300799984.0
2008-05-07 05:40:00,1.0033,1.0033,1.0033,1.0033,169599995.0
2008-05-07 05:41:00,1.0033,1.0033,1.0033,1.0033,37599998.0
2008-05-07 05:42:00,1.0033,1.0033,1.0033,1.0033,37599998.0
2008-05-07 05:43:00,1.0033,1.0033,1.0033,1.0033,28000000.0
2008-05-07 05:44:00,1.0034,1.0034,1.0034,1.0034,161600002.0
2008-05-07 05:45:00,1.0034,1.0034,1.0031,1.0033,164200000.0
2008-05-07 05:46:00,1.00308,1.00314,1.00305,1.00312,700000.0
2008-05-07 05:47:00,1.0033,1.0033,1.0033,1.0033,19600000.0
2008-05-07 05:48:00,1.0033,1.0033,1.0033,1.0033,10000000.0
2008-05-07 05:49:00,1.0033,1.0033,1.0033,1.0033,10000000.0
2008-05-07 05:50:00,1.0033,1.0033,1.0033,1.0033,12400000.0
2008-05-07 05:51:00,1.0033,1.0033,1.0032,1.0032,62000000.0
2008-05-07 05:52:00,1.0032,1.0033,1.0032,1.0033,82400000.0
2008-05-07 05:53:00,1.0032,1.0032,1.0032,1.0032,199200000.0
2008-05-07 05:54:00,1.0032,1.0032,1.0032,1.0032,64800000.0
2008-05-07 05:55:00,1.0032,1.0032,1.0032,1.0032,27600000.0
2008-05-07 05:56:00,1.0032,1.0032,1.0032,1.0032,39200000.0
2008-05-07 05:57:00,1.0032,1.0032,1.0032,1.0032,31200000.0
2008-05-07 05:58:00,1.0032,1.0032,1.0032,1.0032,28800000.0
2008-05-07 05:59:00,1.0032,1.0032,1.0029,1.0029,322400000.0
2008-05-07 06:00:00,1.0029,1.003,1.00255,1.0027,165000001.0
2008-05-07 06:01:00,1.0027,1.0027,1.0027,1.0027,32000001.0
2008-05-07 06:02:00,1.00253,1.00264,1.00244,1.00264,1400000.0
2008-05-07 06:03:00,1.00262,1.00269,1.00262,1.00263,1500000.0
2008-05-07 06:04:00,1.00235,1.00261,1.00235,1.00259,900000.0
2008-05-07 06:05:00,1.0027,1.0029,1.0027,1.0028,234800002.0
2008-05-07 06:06:00,1.00254,1.00265,1.00252,1.00252,5100000.0
2008-05-07 06:07:00,1.0028,1.0029,1.0028,1.0029,28400000.0
2008-05-07 06:08:00,1.00251,1.00269,1.00251,1.00253,7000000.0
2008-05-07 06:09:00,1.0029,1.0029,1.0029,1.0029,5600000.0
2008-05-07 06:10:00,1.0029,1.0029,1.0029,1.0029,8000000.0
2008-05-07 06:11:00,1.00263,1.00277,1.00255,1.0027,13900000.0
2008-05-07 06:12:00,1.0029,1.0029,1.0029,1.0029,5600000.0
2008-05-07 06:13:00,1.00254,1.00268,1.00254,1.00268,400000.0
2008-05-07 06:14:00,1.0029,1.0029,1.0028,1.0029,14400000.0
2008-05-07 06:15:00,1.0029,1.0029,1.0029,1.0029,13600000.0
2008-05-07 06:16:00,1.0029,1.0029,1.0029,1.0029,11200000.0
2008-05-07 06:17:00,1.0029,1.0029,1.0029,1.0029,107200000.0
2008-05-07 06:18:00,1.0029,1.0029,1.0029,1.0029,20800000.0
2008-05-07 06:19:00,1.0027,1.00274,1.00266,1.00271,3100000.0
2008-05-07 06:20:00,1.00274,1.00281,1.00258,1.00258,4700000.0
2008-05-07 06:21:00,1.0029,1.0029,1.0029,1.0029,51200000.0
2008-05-07 06:22:00,1.00267,1.00273,1.00249,1.0026,30100000.0
2008-05-07 06:23:00,1.00267,1.00279,1.0026,1.00271,33700000.0
2008-05-07 06:24:00,1.0029,1.0029,1.0029,1.0029,3200000.0
2008-05-07 06:25:00,1.0029,1.0029,1.0028,1.0029,34400000.0
2008-05-07 06:26:00,1.0029,1.0029,1.0029,1.0029,3200000.0
2008-05-07 06:27:00,1.0029,1.0029,1.0029,1.0029,391199999.0
2008-05-07 06:28:00,1.00277,1.00277,1.00258,1.00276,4000000.0
2008-05-07 06:29:00,1.0029,1.0029,1.0029,1.0029,93999998.0
2008-05-07 06:30:00,1.00266,1.0027,1.0026,1.00268,1100000.0
2008-05-07 06:31:00,1.0029,1.0029,1.0029,1.0029,8000000.0
2008-05-07 06:32:00,1.0029,1.0029,1.0028,1.0029,76400000.0
2008-05-07 06:33:00,1.003,1.003,1.0029,1.0029,123900002.0
2008-05-07 06:34:00,1.0029,1.0029,1.0029,1.0029,4000000.0
2008-05-07 06:35:00,1.00273,1.0028,1.00259,1.00259,75200000.0
2008-05-07 06:36:00,1.0025,1.00279,1.0025,1.00277,21500000.0
2008-05-07 06:37:00,1.0029,1.0029,1.0029,1.0029,29600000.0
2008-05-07 06:38:00,1.0029,1.0029,1.0029,1.0029,14400000.0
2008-05-07 06:39:00,1.0029,1.0029,1.0029,1.0029,2400000.0
2008-05-07 06:40:00,1.0029,1.003,1.0029,1.003,105600000.0
2008-05-07 06:41:00,1.003,1.0031,1.0029,1.0031,227600003.0
2008-05-07 06:42:00,1.0031,1.0031,1.0031,1.0031,34399999.0
2008-05-07 06:43:00,1.00293,1.00296,1.00285,1.00288,20800000.0
2008-05-07 06:44:00,1.0031,1.0031,1.0031,1.0031,20800000.0
2008-05-07 06:45:00,1.0031,1.0031,1.0031,1.0031,4000000.0
2008-05-07 06:46:00,1.0031,1.0031,1.0031,1.0031,48800000.0
2008-05-07 06:47:00,1.0031,1.0031,1.003,1.003,17600000.0
2008-05-07 06:48:00,1.003,1.0031,1.003,1.0031,81200000.0
2008-05-07 06:49:00,1.0031,1.0031,1.0031,1.0031,30000000.0
2008-05-07 06:50:00,1.0031,1.0031,1.0031,1.0031,36800000.0
2008-05-07 06:51:00,1.0031,1.0031,1.0031,1.0031,12800000.0
2008-05-07 06:52:00,1.0031,1.0031,1.0031,1.0031,20800000.0
2008-05-07 06:53:00,1.0031,1.0031,1.0031,1.0031,8000000.0
2008-05-07 06:54:00,1.0029,1.00295,1.0029,1.0029,12700000.0
2008-05-07 06:55:00,1.0031,1.0032,1.003,1.003,150400001.0
2008-05-07 06:56:00,1.003,1.0031,1.003,1.0031,77699999.0
2008-05-07 06:57:00,1.0031,1.0031,1.0031,1.0031,14800000.0
2008-05-07 06:58:00,1.003,1.00303,1.003,1.00303,5300000.0
2008-05-07 06:59:00,1.003,1.003,1.003,1.003,4100000.0
2008-05-07 07:00:00,1.00305,1.00305,1.00287,1.00292,12200000.0
2008-05-07 07:01:00,1.0031,1.0031,1.0031,1.0031,12800000.0
2008-05-07 07:02:00,1.00265,1.00265,1.00265,1.00265,800000.0
2008-05-07 07:03:00,1.003,1.00307,1.00294,1.00307,1400000.0
2008-05-07 07:04:00,1.003,1.0032,1.003,1.0031,48000000.0
2008-05-07 07:05:00,1.0032,1.0032,1.0032,1.0032,4800000.0
2008-05-07 07:06:00,1.0032,1.0032,1.0032,1.0032,8800000.0
2008-05-07 07:07:00,1.00293,1.00317,1.00293,1.00316,4200000.0
2008-05-07 07:08:00,1.00294,1.00316,1.00288,1.00307,22900000.0
2008-05-07 07:09:00,1.00307,1.00307,1.00274,1.00274,20600000.0
2008-05-07 07:10:00,1.0031,1.0031,1.0031,1.0031,180399997.0
2008-05-07 07:11:00,1.0031,1.0031,1.003,1.003,177200002.0
2008-05-07 07:12:00,1.003,1.003,1.0029,1.0029,34800000.0
2008-05-07 07:13:00,1.003,1.003,1.0029,1.0029,249599999.0
2008-05-07 07:14:00,1.0029,1.00295,1.0029,1.0029,112500001.0
2008-05-07 07:15:00,1.0029,1.0031,1.0029,1.003,109800000.0
2008-05-07 07:16:00,1.003,1.003,1.003,1.003,70400000.0
2008-05-07 07:17:00,1.003,1.0031,1.003,1.0031,65600000.0
2008-05-07 07:18:00,1.00296,1.00301,1.00276,1.0029,13100000.0
2008-05-07 07:19:00,1.0032,1.0032,1.0032,1.0032,11200000.0
2008-05-07 07:20:00,1.00282,1.00305,1.00282,1.00305,7200000.0
2008-05-07 07:21:00,1.0032,1.00345,1.0032,1.00345,72800000.0
2008-05-07 07:22:00,1.0033,1.0033,1.0033,1.0033,91200000.0
2008-05-07 07:23:00,1.0033,1.00345,1.0033,1.00345,59200000.0
2008-05-07 07:24:00,1.00345,1.00345,1.0034,1.0034,23200000.0
2008-05-07 07:25:00,1.00305,1.00321,1.00304,1.00304,2800000.0
2008-05-07 07:26:00,1.0034,1.0034,1.0034,1.0034,3200000.0
2008-05-07 07:27:00,1.00345,1.00345,1.00345,1.00345,300000.0
2008-05-07 07:28:00,1.00323,1.0035,1.00323,1.00335,800000.0
2008-05-07 07:29:00,1.00324,1.00357,1.00322,1.00332,1500000.0
2008-05-07 07:30:00,1.00345,1.00345,1.00335,1.00335,8200000.0
2008-05-07 07:31:00,1.00329,1.00341,1.00322,1.00332,77100000.0
2008-05-07 07:32:00,1.00318,1.00332,1.00314,1.00332,50800000.0
2008-05-07 07:33:00,1.0032,1.00328,1.00312,1.00327,37700000.0
2008-05-07 07:34:00,1.0034,1.0034,1.00335,1.0034,3300000.0
2008-05-07 07:35:00,1.0034,1.0034,1.0034,1.0034,3900000.0
2008-05-07 07:36:00,1.0034,1.0035,1.0034,1.0034,40500000.0
2008-05-07 07:37:00,1.00345,1.00345,1.00345,1.00345,500000.0
2008-05-07 07:38:00,1.0035,1.0035,1.0035,1.0035,500000.0
2008-05-07 07:39:00,1.0036,1.0036,1.0035,1.0035,113100000.0
2008-05-07 07:40:00,1.00355,1.0036,1.00355,1.0036,1700000.0
2008-05-07 07:41:00,1.0036,1.0036,1.0035,1.0035,32000000.0
2008-05-07 07:42:00,1.0035,1.0035,1.0035,1.0035,6400000.0
2008-05-07 07:43:00,1.0035,1.00355,1.0035,1.00355,5000000.0
2008-05-07 07:44:00,1.0036,1.0036,1.0036,1.0036,5500000.0
2008-05-07 07:45:00,1.00365,1.00365,1.0036,1.0036,12800000.0
2008-05-07 07:46:00,1.00334,1.00351,1.00329,1.00334,13300000.0
2008-05-07 07:47:00,1.0036,1.0039,1.0036,1.0039,88400000.0
2008-05-07 07:48:00,1.0039,1.0039,1.0037,1.0037,66500000.0
2008-05-07 07:49:00,1.00375,1.0038,1.00375,1.0038,1800000.0
2008-05-07 07:50:00,1.0037,1.0037,1.0037,1.0037,28000000.0
2008-05-07 07:51:00,1.0038,1.0039,1.0038,1.0038,28900000.0
2008-05-07 07:52:00,1.0038,1.0038,1.0037,1.0037,77600001.0
2008-05-07 07:53:00,1.0037,1.0038,1.0036,1.0038,119300000.0
2008-05-07 07:54:00,1.0038,1.0038,1.0038,1.0038,73200000.0
2008-05-07 07:55:00,1.0039,1.0039,1.0038,1.0038,135800000.0
2008-05-07 07:56:00,1.0038,1.004,1.0038,1.0039,102600000.0
2008-05-07 07:57:00,1.0039,1.00405,1.0039,1.00405,115700000.0
2008-05-07 07:58:00,1.00405,1.00405,1.00395,1.00405,14400000.0
2008-05-07 07:59:00,1.00405,1.00405,1.00405,1.00405,16000000.0
2008-05-07 08:00:00,1.004,1.004,1.00385,1.0039,137600000.0
2008-05-07 08:01:00,1.0039,1.0039,1.00375,1.00375,61100001.0
2008-05-07 08:02:00,1.0038,1.0038,1.0037,1.0038,57600000.0
2008-05-07 08:03:00,1.00385,1.00385,1.0037,1.0037,33700000.0
2008-05-07 08:04:00,1.0037,1.0037,1.0037,1.0037,1100000.0
2008-05-07 08:05:00,1.0037,1.0037,1.0032,1.0035,121000002.0
2008-05-07 08:06:00,1.00345,1.00345,1.00345,1.00345,600000.0
2008-05-07 08:07:00,1.00345,1.00345,1.00335,1.0034,12800000.0
2008-05-07 08:08:00,1.00345,1.00345,1.00345,1.00345,200000.0
2008-05-07 08:09:00,1.00345,1.0036,1.0033,1.00345,157500002.0
2008-05-07 08:10:00,1.00345,1.0036,1.00345,1.0035,77099999.0
2008-05-07 08:11:00,1.0035,1.00355,1.0035,1.00355,97600000.0
2008-05-07 08:12:00,1.0035,1.0035,1.0035,1.0035,27600000.0
2008-05-07 08:13:00,1.00355,1.00355,1.00355,1.00355,400000.0
2008-05-07 08:14:00,1.0035,1.0035,1.0033,1.0033,141900001.0
2008-05-07 08:15:00,1.0033,1.0034,1.0033,1.0034,89800000.0
2008-05-07 08:16:00,1.0034,1.0036,1.0034,1.0034,88400001.0
2008-05-07 08:17:00,1.0034,1.0034,1.0034,1.0034,161600001.0
2008-05-07 08:18:00,1.0034,1.0034,1.0034,1.0034,113799999.0
2008-05-07 08:19:00,1.0034,1.0034,1.0033,1.00335,187600000.0
2008-05-07 08:20:00,1.0034,1.0035,1.0034,1.0034,15000000.0
2008-05-07 08:21:00,1.0034,1.0036,1.0033,1.00345,86800000.0
2008-05-07 08:22:00,1.00355,1.0036,1.0034,1.0035,103199999.0
2008-05-07 08:23:00,1.0035,1.0036,1.0034,1.0036,67300000.0
2008-05-07 08:24:00,1.0036,1.0036,1.0034,1.0034,160600000.0
2008-05-07 08:25:00,1.0034,1.0035,1.00325,1.00325,66500000.0
2008-05-07 08:26:00,1.0033,1.0035,1.0033,1.00345,96600000.0
2008-05-07 08:27:00,1.0035,1.004,1.0035,1.00365,151900000.0
2008-05-07 08:28:00,1.00365,1.00385,1.0035,1.0038,72099999.0
2008-05-07 08:29:00,1.0038,1.0039,1.0034,1.0036,38200000.0
2008-05-07 08:30:00,1.00345,1.00355,1.0031,1.00325,49200000.0
2008-05-07 08:31:00,1.0034,1.0036,1.0034,1.0036,1300000.0
2008-05-07 08:32:00,1.00365,1.0037,1.0036,1.0036,2700000.0
2008-05-07 08:33:00,1.0036,1.00365,1.00315,1.00355,18900000.0
2008-05-07 08:34:00,1.00355,1.00355,1.00335,1.0035,14500000.0
2008-05-07 08:35:00,1.0034,1.00345,1.0031,1.00325,52800000.0
2008-05-07 08:36:00,1.0033,1.0033,1.0027,1.003,48800000.0
2008-05-07 08:37:00,1.00295,1.003,1.00255,1.00265,46300000.0
2008-05-07 08:38:00,1.00265,1.00275,1.0026,1.00265,24400000.0
2008-05-07 08:39:00,1.0027,1.00275,1.002,1.002,17600000.0
2008-05-07 08:40:00,1.00195,1.00275,1.00185,1.0022,82500000.0
2008-05-07 08:41:00,1.00225,1.00225,1.00205,1.00225,38000000.0
2008-05-07 08:42:00,1.00225,1.0023,1.00205,1.0022,17000000.0
2008-05-07 08:43:00,1.0022,1.00245,1.0022,1.00235,19199999.0
2008-05-07 08:44:00,1.00245,1.00245,1.00215,1.00235,204100000.0
2008-05-07 08:45:00,1.00235,1.00235,1.00235,1.00235,66400000.0
2008-05-07 08:46:00,1.00235,1.00235,1.00215,1.00215,56800000.0
2008-05-07 08:47:00,1.00215,1.00215,1.00215,1.00215,4000000.0
2008-05-07 08:48:00,1.00213,1.00213,1.00199,1.0021,31000000.0
2008-05-07 08:49:00,1.00215,1.0022,1.00215,1.0022,102400000.0
2008-05-07 08:50:00,1.0022,1.00225,1.0022,1.0022,24800000.0
2008-05-07 08:51:00,1.0022,1.0022,1.00215,1.00215,38400000.0
2008-05-07 08:52:00,1.00215,1.00255,1.00215,1.0025,269599999.0
2008-05-07 08:53:00,1.0025,1.00275,1.0025,1.00275,109600000.0
2008-05-07 08:54:00,1.00275,1.00295,1.00275,1.00285,64000000.0
2008-05-07 08:55:00,1.00285,1.00285,1.00245,1.00245,23400000.0
2008-05-07 08:56:00,1.00245,1.0026,1.00245,1.0026,33600000.0
2008-05-07 08:57:00,1.0026,1.0026,1.0023,1.0023,79500000.0
2008-05-07 08:58:00,1.00225,1.00275,1.00225,1.00255,72600000.0
2008-05-07 08:59:00,1.0027,1.00295,1.00255,1.00265,96100001.0
2008-05-07 09:00:00,1.00245,1.00259,1.00212,1.00236,97700000.0
2008-05-07 09:01:00,1.0027,1.0028,1.00265,1.0028,26500001.0
2008-05-07 09:02:00,1.00275,1.00275,1.00275,1.00275,11100000.0
2008-05-07 09:03:00,1.00275,1.00285,1.00275,1.00285,39400000.0
2008-05-07 09:04:00,1.00285,1.00285,1.00285,1.00285,23200000.0
2008-05-07 09:05:00,1.00285,1.0031,1.00285,1.0031,5600000.0
2008-05-07 09:06:00,1.00305,1.00305,1.00295,1.00305,104399997.0
2008-05-07 09:07:00,1.00305,1.00305,1.00295,1.00295,57600000.0
2008-05-07 09:08:00,1.00305,1.00305,1.00305,1.00305,4800000.0
2008-05-07 09:09:00,1.00305,1.00305,1.00285,1.00295,48800000.0
2008-05-07 09:10:00,1.00295,1.0031,1.00295,1.0031,18000000.0
2008-05-07 09:11:00,1.0031,1.0031,1.003,1.003,4800000.0
2008-05-07 09:12:00,1.00295,1.00295,1.00295,1.00295,7200000.0
2008-05-07 09:13:00,1.00295,1.00295,1.00265,1.0028,76000000.0
2008-05-07 09:14:00,1.0028,1.0028,1.0027,1.0027,5600000.0
2008-05-07 09:15:00,1.0027,1.0027,1.0025,1.0025,17600000.0
2008-05-07 09:16:00,1.0025,1.0026,1.0025,1.0025,11200000.0
2008-05-07 09:17:00,1.0025,1.0025,1.0023,1.0023,40000000.0
2008-05-07 09:18:00,1.0023,1.0023,1.002,1.00215,116100000.0
2008-05-07 09:19:00,1.00215,1.0022,1.00215,1.00215,8400000.0
2008-05-07 09:20:00,1.0022,1.0022,1.0022,1.0022,4800000.0
2008-05-07 09:21:00,1.0022,1.0022,1.0022,1.0022,6400000.0
2008-05-07 09:22:00,1.0022,1.0022,1.0022,1.0022,1600000.0
2008-05-07 09:23:00,1.0022,1.0022,1.0022,1.0022,2400000.0
2008-05-07 09:24:00,1.0022,1.0022,1.00205,1.0021,18200000.0
2008-05-07 09:25:00,1.0022,1.0023,1.0022,1.0023,32500000.0
2008-05-07 09:26:00,1.0022,1.0022,1.0022,1.0022,800000.0
2008-05-07 09:27:00,1.00184,1.00209,1.00184,1.00203,6800000.0
2008-05-07 09:28:00,1.00215,1.00235,1.00215,1.00235,18400000.0
2008-05-07 09:29:00,1.00235,1.00235,1.00215,1.00225,38200000.0
2008-05-07 09:30:00,1.0022,1.0022,1.0022,1.0022,2500000.0
2008-05-07 09:31:00,1.00229,1.00229,1.00196,1.00213,263899999.0
2008-05-07 09:32:00,1.00195,1.00226,1.00193,1.00193,458099999.0
2008-05-07 09:33:00,1.00225,1.00235,1.00225,1.00235,65300000.0
2008-05-07 09:34:00,1.00235,1.00235,1.00235,1.00235,34400000.0
2008-05-07 09:35:00,1.00245,1.00245,1.00235,1.00235,47700000.0
2008-05-07 09:36:00,1.00235,1.0025,1.00235,1.00235,100300000.0
2008-05-07 09:37:00,1.00235,1.0025,1.00235,1.00235,13200000.0
2008-05-07 09:38:00,1.00235,1.0025,1.00235,1.00235,21100000.0
2008-05-07 09:39:00,1.00235,1.0026,1.00235,1.00245,101200000.0
2008-05-07 09:40:00,1.00245,1.00245,1.0024,1.0024,84000000.0
2008-05-07 09:41:00,1.0024,1.0024,1.0024,1.0024,54300000.0
2008-05-07 09:42:00,1.0024,1.00245,1.0024,1.00245,19200000.0
2008-05-07 09:43:00,1.00245,1.00245,1.00245,1.00245,1600000.0
2008-05-07 09:44:00,1.0024,1.0024,1.0024,1.0024,34100000.0
2008-05-07 09:45:00,1.0024,1.0024,1.00225,1.0024,16900000.0
2008-05-07 09:46:00,1.00235,1.0027,1.00235,1.0024,68200000.0
2008-05-07 09:47:00,1.0025,1.0025,1.0025,1.0025,5800000.0
2008-05-07 09:48:00,1.0025,1.0025,1.0023,1.0023,12800000.0
2008-05-07 09:49:00,1.0023,1.0023,1.0021,1.00225,95700000.0
2008-05-07 09:50:00,1.00225,1.0024,1.00225,1.0023,34350000.0
2008-05-07 09:51:00,1.0023,1.0024,1.00205,1.0021,140200000.0
2008-05-07 09:52:00,1.0022,1.0023,1.0021,1.0022,22000000.0
2008-05-07 09:53:00,1.00225,1.0024,1.0022,1.0023,77400000.0
2008-05-07 09:54:00,1.0024,1.0027,1.0023,1.0027,76300000.0
2008-05-07 09:55:00,1.0027,1.0031,1.0027,1.0031,64000000.0
2008-05-07 09:56:00,1.0031,1.0033,1.0028,1.0029,61000000.0
2008-05-07 09:57:00,1.0029,1.0031,1.0028,1.0028,41500000.0
2008-05-07 09:58:00,1.0029,1.0033,1.0028,1.0031,42900000.0
2008-05-07 09:59:00,1.0031,1.0031,1.0031,1.0031,3300000.0
2008-05-07 10:00:00,1.0031,1.0031,1.0031,1.0031,1000000.0
2008-05-07 10:01:00,1.0031,1.0031,1.0029,1.003,52200000.0
2008-05-07 10:02:00,1.003,1.0033,1.003,1.003,12100000.0
2008-05-07 10:03:00,1.0032,1.0032,1.0028,1.003,21000000.0
2008-05-07 10:04:00,1.0029,1.0031,1.0029,1.0029,17500000.0
2008-05-07 10:05:00,1.003,1.0031,1.0029,1.003,144400000.0
2008-05-07 10:06:00,1.003,1.003,1.0027,1.0027,114799999.0
2008-05-07 10:07:00,1.0027,1.0029,1.0027,1.0028,131200000.0
2008-05-07 10:08:00,1.0029,1.0029,1.0027,1.0027,39200000.0
2008-05-07 10:09:00,1.00246,1.00265,1.00245,1.00245,205700000.0
2008-05-07 10:10:00,1.0026,1.00266,1.00215,1.00259,171600000.0
2008-05-07 10:11:00,1.0027,1.0028,1.0027,1.0027,28500000.0
2008-05-07 10:12:00,1.0027,1.0027,1.0025,1.0025,19200000.0
2008-05-07 10:13:00,1.0025,1.0028,1.0025,1.00265,244600000.0
2008-05-07 10:14:00,1.0027,1.0031,1.0025,1.0031,183700000.0
2008-05-07 10:15:00,1.003,1.003,1.0028,1.003,54200000.0
2008-05-07 10:16:00,1.003,1.003,1.0026,1.003,105600000.0
2008-05-07 10:17:00,1.0031,1.0031,1.003,1.003,8800000.0
2008-05-07 10:18:00,1.003,1.0033,1.0029,1.0031,142300000.0
2008-05-07 10:19:00,1.0031,1.00325,1.00295,1.0031,273900000.0
2008-05-07 10:20:00,1.0032,1.0034,1.0032,1.0032,63500000.0
2008-05-07 10:21:00,1.0033,1.0033,1.0032,1.00325,24000000.0
2008-05-07 10:22:00,1.0033,1.0035,1.0033,1.0035,38400000.0
2008-05-07 10:23:00,1.0035,1.004,1.00345,1.0037,163200000.0
2008-05-07 10:24:00,1.0037,1.004,1.0037,1.004,81000001.0
2008-05-07 10:25:00,1.004,1.00425,1.004,1.00415,90400000.0
2008-05-07 10:26:00,1.0041,1.0041,1.004,1.0041,100100000.0
2008-05-07 10:27:00,1.0041,1.0044,1.0041,1.0043,76800000.0
2008-05-07 10:28:00,1.0043,1.0045,1.0042,1.0045,192100000.0
2008-05-07 10:29:00,1.0045,1.0045,1.0038,1.0039,92800001.0
2008-05-07 10:30:00,1.0037,1.0039,1.0037,1.0039,21400000.0
2008-05-07 10:31:00,1.004,1.0043,1.0039,1.004,70400000.0
2008-05-07 10:32:00,1.0039,1.004,1.0039,1.004,2100000.0
2008-05-07 10:33:00,1.004,1.0045,1.004,1.0042,74200000.0
2008-05-07 10:34:00,1.0042,1.0043,1.0042,1.0042,104000000.0
2008-05-07 10:35:00,1.0042,1.0048,1.0042,1.0048,64700000.0
2008-05-07 10:36:00,1.0048,1.0052,1.0048,1.0051,212500001.0
2008-05-07 10:37:00,1.0051,1.0051,1.0047,1.0049,173599999.0
2008-05-07 10:38:00,1.00495,1.00495,1.0043,1.0043,51200000.0
2008-05-07 10:39:00,1.00435,1.00445,1.00435,1.0044,19400000.0
2008-05-07 10:40:00,1.0044,1.0044,1.0044,1.0044,4800000.0
2008-05-07 10:41:00,1.0044,1.0046,1.0044,1.0045,61200000.0
2008-05-07 10:42:00,1.0047,1.0054,1.0047,1.0051,346099999.0
2008-05-07 10:43:00,1.0051,1.0052,1.0051,1.0051,84000000.0
2008-05-07 10:44:00,1.0052,1.0052,1.005,1.0051,94600000.0
2008-05-07 10:45:00,1.0053,1.0053,1.0051,1.00515,30100001.0
2008-05-07 10:46:00,1.0051,1.0055,1.00505,1.0055,202800001.0
2008-05-07 10:47:00,1.0055,1.0056,1.0054,1.0056,636799993.0
2008-05-07 10:48:00,1.0056,1.0057,1.0054,1.0054,245200001.0
2008-05-07 10:49:00,1.0054,1.0055,1.0054,1.0055,57200000.0
2008-05-07 10:50:00,1.0055,1.0055,1.0047,1.0047,213900000.0
2008-05-07 10:51:00,1.0047,1.0051,1.0047,1.005,251100000.0
2008-05-07 10:52:00,1.005,1.005,1.0048,1.0049,89155000.0
2008-05-07 10:53:00,1.0049,1.0051,1.0048,1.00495,109085000.0
2008-05-07 10:54:00,1.00485,1.005,1.0048,1.005,55985000.0
2008-05-07 10:55:00,1.00471,1.00482,1.00463,1.00482,159400000.0
2008-05-07 10:56:00,1.005,1.0052,1.005,1.0052,27055000.0
2008-05-07 10:57:00,1.0052,1.0052,1.0051,1.0051,69600000.0
2008-05-07 10:58:00,1.0052,1.0052,1.0051,1.0051,73440000.0
2008-05-07 10:59:00,1.00505,1.0054,1.005,1.0054,63339999.0
2008-05-07 11:00:00,1.0055,1.00585,1.0054,1.00585,60570000.0
2008-05-07 11:01:00,1.0059,1.0062,1.0057,1.0059,208799999.0
2008-05-07 11:02:00,1.0058,1.006,1.00555,1.006,429695001.0
2008-05-07 11:03:00,1.006,1.0065,1.0059,1.00645,289575001.0
2008-05-07 11:04:00,1.00645,1.0065,1.0063,1.00645,73770000.0
2008-05-07 11:05:00,1.00645,1.0065,1.0064,1.00645,93385000.0
2008-05-07 11:06:00,1.00645,1.0065,1.00635,1.00645,40985000.0
2008-05-07 11:07:00,1.00645,1.00655,1.0062,1.00655,63000000.0
2008-05-07 11:08:00,1.00655,1.00655,1.00655,1.00655,1600000.0
2008-05-07 11:09:00,1.0065,1.0065,1.0062,1.0062,75900000.0
2008-05-07 11:10:00,1.0062,1.0062,1.0062,1.0062,7100000.0
2008-05-07 11:11:00,1.0062,1.0062,1.0057,1.00575,147355000.0
2008-05-07 11:12:00,1.0058,1.0059,1.0057,1.0057,83685000.0
2008-05-07 11:13:00,1.00565,1.0057,1.0053,1.00555,226670000.0
2008-05-07 11:14:00,1.00565,1.00575,1.00565,1.00565,63300000.0
2008-05-07 11:15:00,1.00565,1.00575,1.0056,1.0057,85900000.0
2008-05-07 11:16:00,1.0057,1.00575,1.00555,1.00565,7600000.0
2008-05-07 11:17:00,1.00565,1.00565,1.00565,1.00565,7485000.0
2008-05-07 11:18:00,1.00565,1.0057,1.00565,1.0057,7500000.0
2008-05-07 11:19:00,1.0057,1.00575,1.0057,1.00575,1500000.0
2008-05-07 11:20:00,1.00575,1.0063,1.0056,1.0059,70100000.0
2008-05-07 11:21:00,1.00595,1.0062,1.0059,1.00595,16385000.0
2008-05-07 11:22:00,1.00595,1.0061,1.00595,1.00605,19400000.0
2008-05-07 11:23:00,1.00605,1.00635,1.00605,1.00635,22900000.0
2008-05-07 11:24:00,1.00635,1.0065,1.00615,1.00635,52640000.0
2008-05-07 11:25:00,1.00635,1.00635,1.00615,1.00615,4355000.0
2008-05-07 11:26:00,1.00615,1.00635,1.00615,1.00625,28870000.0
2008-05-07 11:27:00,1.00625,1.00625,1.00615,1.00615,6785000.0
2008-05-07 11:28:00,1.00615,1.00615,1.0056,1.00575,24770000.0
2008-05-07 11:29:00,1.00575,1.0058,1.0056,1.0056,6600000.0
2008-05-07 11:30:00,1.0057,1.0062,1.0055,1.0058,96665000.0
2008-05-07 11:31:00,1.0058,1.00605,1.00575,1.00605,10595000.0
2008-05-07 11:32:00,1.00605,1.00615,1.0059,1.006,22585000.0
2008-05-07 11:33:00,1.006,1.006,1.00595,1.006,6300000.0
2008-05-07 11:34:00,1.006,1.006,1.00595,1.00595,3000000.0
2008-05-07 11:35:00,1.00595,1.00665,1.00595,1.0063,24885000.0
2008-05-07 11:36:00,1.0063,1.00655,1.0063,1.00645,7985000.0
2008-05-07 11:37:00,1.00655,1.00655,1.00575,1.00575,22260000.0
2008-05-07 11:38:00,1.00575,1.00575,1.00515,1.00515,23550000.0
2008-05-07 11:39:00,1.00515,1.00515,1.0048,1.00515,30420000.0
2008-05-07 11:40:00,1.00515,1.00535,1.00495,1.005,7310000.0
2008-05-07 11:41:00,1.00495,1.005,1.00495,1.00495,4960000.0
2008-05-07 11:42:00,1.00495,1.0056,1.00495,1.0056,33310000.0
2008-05-07 11:43:00,1.0056,1.0064,1.0054,1.0064,54540000.0
2008-05-07 11:44:00,1.0064,1.00665,1.00625,1.0064,60825000.0
2008-05-07 11:45:00,1.0064,1.00655,1.0063,1.0065,38900000.0
2008-05-07 11:46:00,1.00645,1.00685,1.00645,1.00675,15460000.0
2008-05-07 11:47:00,1.00675,1.0071,1.00655,1.0071,25450000.0
2008-05-07 11:48:00,1.0071,1.00715,1.0067,1.00695,95150000.0
2008-05-07 11:49:00,1.00695,1.00695,1.00685,1.00685,33600000.0
2008-05-07 11:50:00,1.0069,1.007,1.00685,1.007,10285000.0
2008-05-07 11:51:00,1.007,1.007,1.0065,1.00675,21710000.0
2008-05-07 11:52:00,1.00685,1.00685,1.00655,1.00675,16295000.0
2008-05-07 11:53:00,1.00651,1.00656,1.00638,1.00654,385000000.0
2008-05-07 11:54:00,1.00675,1.0069,1.00675,1.0069,3470000.0
2008-05-07 11:55:00,1.00695,1.00695,1.0068,1.00685,4300000.0
2008-05-07 11:56:00,1.00685,1.00775,1.0068,1.0076,92070001.0
2008-05-07 11:57:00,1.0076,1.00785,1.00735,1.00735,51365000.0
2008-05-07 11:58:00,1.00735,1.00735,1.0064,1.0065,118665000.0
2008-05-07 11:59:00,1.0065,1.0067,1.0063,1.00665,46440000.0
2008-05-07 12:00:00,1.00675,1.0071,1.00675,1.0068,189310000.0
2008-05-07 12:01:00,1.0068,1.00705,1.0068,1.0069,34525000.0
2008-05-07 12:02:00,1.0069,1.00745,1.0069,1.0074,12355000.0
2008-05-07 12:03:00,1.0075,1.0076,1.0073,1.00755,33240000.0
2008-05-07 12:04:00,1.00755,1.0078,1.00755,1.00765,321254997.0
2008-05-07 12:05:00,1.00755,1.0078,1.0072,1.0074,481585002.0
2008-05-07 12:06:00,1.0074,1.0076,1.0072,1.00735,218100000.0
2008-05-07 12:07:00,1.00735,1.00765,1.0073,1.00765,56725000.0
2008-05-07 12:08:00,1.00765,1.00765,1.0074,1.00745,49085000.0
2008-05-07 12:09:00,1.00745,1.0076,1.0074,1.0075,131525001.0
2008-05-07 12:10:00,1.0075,1.00755,1.00745,1.0075,75795000.0
2008-05-07 12:11:00,1.0075,1.0076,1.00745,1.0075,10940000.0
2008-05-07 12:12:00,1.0075,1.00755,1.0072,1.00745,56885000.0
2008-05-07 12:13:00,1.00745,1.0077,1.00725,1.00725,85400000.0
2008-05-07 12:14:00,1.00725,1.0074,1.00715,1.00725,10500000.0
2008-05-07 12:15:00,1.00725,1.00725,1.0069,1.00695,15105000.0
2008-05-07 12:16:00,1.00695,1.00695,1.00575,1.00575,43820000.0
2008-05-07 12:17:00,1.00575,1.00575,1.00535,1.00565,98580000.0
2008-05-07 12:18:00,1.00565,1.0057,1.00515,1.00515,17935000.0
2008-05-07 12:19:00,1.00515,1.00515,1.00415,1.00425,61630000.0
2008-05-07 12:20:00,1.00425,1.0048,1.00425,1.0046,128455000.0
2008-05-07 12:21:00,1.0046,1.00475,1.0045,1.00475,35670000.0
2008-05-07 12:22:00,1.0046,1.0046,1.00415,1.00425,71305000.0
2008-05-07 12:23:00,1.0043,1.00465,1.0043,1.00465,65349999.0
2008-05-07 12:24:00,1.00465,1.00475,1.0046,1.00465,25820000.0
2008-05-07 12:25:00,1.00465,1.0047,1.0044,1.00455,20180000.0
2008-05-07 12:26:00,1.00455,1.0046,1.00435,1.00445,15495000.0
2008-05-07 12:27:00,1.00445,1.00445,1.00395,1.00395,9830000.0
2008-05-07 12:28:00,1.00395,1.00395,1.00395,1.00395,1885000.0
2008-05-07 12:29:00,1.00395,1.00415,1.00395,1.00405,10865000.0
2008-05-07 12:30:00,1.00405,1.0041,1.00405,1.0041,6625000.0
2008-05-07 12:31:00,1.0042,1.0042,1.0042,1.0042,1200000.0
2008-05-07 12:32:00,1.0042,1.00445,1.0042,1.0042,79075000.0
2008-05-07 12:33:00,1.0042,1.00435,1.0042,1.0042,140055000.0
2008-05-07 12:34:00,1.0042,1.00425,1.0042,1.00425,7155000.0
2008-05-07 12:35:00,1.00425,1.00465,1.00425,1.00465,2525000.0
2008-05-07 12:36:00,1.00465,1.00465,1.00465,1.00465,170000.0
2008-05-07 12:37:00,1.00465,1.00475,1.00465,1.00475,255000.0
2008-05-07 12:38:00,1.00475,1.00475,1.0042,1.00425,12960000.0
2008-05-07 12:39:00,1.00425,1.00435,1.00405,1.00405,2265000.0
2008-05-07 12:40:00,1.00387,1.00394,1.00364,1.00375,296700003.0
2008-05-07 12:41:00,1.00405,1.00425,1.00395,1.004,38650000.0
2008-05-07 12:42:00,1.004,1.00405,1.00375,1.00375,5360000.0
2008-05-07 12:43:00,1.00375,1.00375,1.00365,1.00365,3255000.0
2008-05-07 12:44:00,1.00365,1.00375,1.00365,1.00375,1200000.0
2008-05-07 12:45:00,1.00375,1.0038,1.00365,1.0038,69285000.0
2008-05-07 12:46:00,1.0038,1.0038,1.0038,1.0038,27684460.0
2008-05-07 12:47:00,1.0038,1.0038,1.00365,1.00365,594460.0
2008-05-07 12:48:00,1.00365,1.0041,1.00365,1.0041,76190000.0
2008-05-07 12:49:00,1.0041,1.0042,1.00365,1.00365,31870000.0
2008-05-07 12:50:00,1.00365,1.00375,1.00365,1.0037,6600000.0
2008-05-07 12:51:00,1.0037,1.0039,1.00365,1.00365,23340000.0
2008-05-07 12:52:00,1.00365,1.00365,1.00365,1.00365,170000.0
2008-05-07 12:53:00,1.00365,1.00365,1.00365,1.00365,470000.0
2008-05-07 12:54:00,1.00365,1.00375,1.00365,1.0037,10185000.0
2008-05-07 12:55:00,1.0037,1.00375,1.0037,1.0037,54170000.0
2008-05-07 12:56:00,1.0037,1.0038,1.0037,1.0038,6300000.0
2008-05-07 12:57:00,1.0038,1.0041,1.0038,1.0041,40400000.0
2008-05-07 12:58:00,1.0041,1.0047,1.0041,1.00435,38710000.0
2008-05-07 12:59:00,1.00435,1.00435,1.00415,1.0042,14770000.0
2008-05-07 13:00:00,1.0042,1.0042,1.00395,1.004,15885000.0
2008-05-07 13:01:00,1.004,1.004,1.004,1.004,205200000.0
2008-05-07 13:02:00,1.004,1.0042,1.00375,1.0038,410469997.0
2008-05-07 13:03:00,1.0038,1.00385,1.0038,1.0038,55100000.0
2008-05-07 13:04:00,1.0038,1.00405,1.0038,1.004,205199998.0
2008-05-07 13:05:00,1.0041,1.0041,1.0041,1.0041,600000.0
2008-05-07 13:06:00,1.0041,1.0041,1.004,1.004,101600000.0
2008-05-07 13:07:00,1.004,1.004,1.00395,1.00395,32800000.0
2008-05-07 13:08:00,1.00395,1.00395,1.00365,1.0037,11894424.0
2008-05-07 13:09:00,1.0037,1.0037,1.0035,1.0036,11992428.0
2008-05-07 13:10:00,1.0036,1.00365,1.00345,1.0036,19270000.0
2008-05-07 13:11:00,1.0036,1.00375,1.0036,1.00375,4870000.0
2008-05-07 13:12:00,1.0038,1.0039,1.0035,1.00375,75720000.0
2008-05-07 13:13:00,1.00375,1.00375,1.00355,1.00355,27500000.0
2008-05-07 13:14:00,1.00355,1.00355,1.00355,1.00355,300000.0
2008-05-07 13:15:00,1.00355,1.00355,1.00325,1.0033,19225000.0
2008-05-07 13:16:00,1.0033,1.00335,1.00325,1.0033,20300000.0
2008-05-07 13:17:00,1.0033,1.00365,1.0032,1.0032,50270000.0
2008-05-07 13:18:00,1.0032,1.0032,1.00285,1.00285,30185000.0
2008-05-07 13:19:00,1.00285,1.00305,1.00285,1.0029,9685000.0
2008-05-07 13:20:00,1.0029,1.00295,1.00255,1.00255,8265000.0
2008-05-07 13:21:00,1.00255,1.00275,1.0024,1.0025,66020001.0
2008-05-07 13:22:00,1.0025,1.00265,1.00245,1.0025,21340000.0
2008-05-07 13:23:00,1.0025,1.00255,1.0022,1.00225,36010000.0
2008-05-07 13:24:00,1.00225,1.00225,1.00205,1.00205,13580000.0
2008-05-07 13:25:00,1.00195,1.002,1.00165,1.00195,25900000.0
2008-05-07 13:26:00,1.00195,1.00195,1.00175,1.00175,4700000.0
2008-05-07 13:27:00,1.00175,1.002,1.00175,1.00185,33100000.0
2008-05-07 13:28:00,1.0019,1.00205,1.00185,1.00205,3380000.0
2008-05-07 13:29:00,1.00195,1.00205,1.00195,1.00205,810000.0
2008-05-07 13:30:00,1.00205,1.00215,1.00205,1.00205,2390000.0
2008-05-07 13:31:00,1.00205,1.0022,1.00205,1.00215,38235000.0
2008-05-07 13:32:00,1.00215,1.00245,1.00205,1.00205,37610000.0
2008-05-07 13:33:00,1.0021,1.00245,1.00205,1.00245,46385000.0
2008-05-07 13:34:00,1.00245,1.00245,1.0022,1.0024,59965000.0
2008-05-07 13:35:00,1.0024,1.003,1.0024,1.00295,54420000.0
2008-05-07 13:36:00,1.00295,1.00325,1.0022,1.0027,249565000.0
2008-05-07 13:37:00,1.0027,1.00285,1.00265,1.0028,25835000.0
2008-05-07 13:38:00,1.0028,1.0028,1.00275,1.00275,8645000.0
2008-05-07 13:39:00,1.0028,1.00285,1.0027,1.00285,5585000.0
2008-05-07 13:40:00,1.00285,1.0029,1.0028,1.0028,22580000.0
2008-05-07 13:41:00,1.0028,1.003,1.0028,1.003,8255000.0
2008-05-07 13:42:00,1.003,1.00305,1.00295,1.003,6425000.0
2008-05-07 13:43:00,1.003,1.00305,1.00295,1.00305,10920000.0
2008-05-07 13:44:00,1.00305,1.00305,1.00305,1.00305,85000.0
2008-05-07 13:45:00,1.00305,1.00305,1.00305,1.00305,2055000.0
2008-05-07 13:46:00,1.0031,1.0033,1.00305,1.0031,15640000.0
2008-05-07 13:47:00,1.00305,1.00305,1.00305,1.00305,1500000.0
2008-05-07 13:48:00,1.00305,1.0031,1.00305,1.0031,4800000.0
2008-05-07 13:49:00,1.0031,1.0031,1.00305,1.00305,83500000.0
2008-05-07 13:50:00,1.0031,1.0033,1.0031,1.00315,18755000.0
2008-05-07 13:51:00,1.00325,1.00335,1.0031,1.0032,123775001.0
2008-05-07 13:52:00,1.0032,1.0033,1.00315,1.00315,180805000.0
2008-05-07 13:53:00,1.0032,1.00325,1.0032,1.00325,2305000.0
2008-05-07 13:54:00,1.00325,1.00325,1.00295,1.003,10275000.0
2008-05-07 13:55:00,1.003,1.00305,1.00295,1.003,16150000.0
2008-05-07 13:56:00,1.003,1.0032,1.003,1.00315,8905000.0
2008-05-07 13:57:00,1.00315,1.00315,1.00315,1.00315,855000.0
2008-05-07 13:58:00,1.00315,1.00315,1.00315,1.00315,170000.0
2008-05-07 13:59:00,1.00315,1.0032,1.00315,1.0032,21300000.0
2008-05-07 14:00:00,1.0032,1.00345,1.0032,1.00335,32640000.0
2008-05-07 14:01:00,1.00335,1.00335,1.00315,1.00315,14405000.0
2008-05-07 14:02:00,1.00325,1.00325,1.003,1.003,8465000.0
2008-05-07 14:03:00,1.00295,1.00295,1.00245,1.00245,89560000.0
2008-05-07 14:04:00,1.00245,1.0026,1.002,1.0026,84435000.0
2008-05-07 14:05:00,1.00255,1.00295,1.0025,1.00255,46435000.0
2008-05-07 14:06:00,1.00255,1.00265,1.00255,1.00265,8310000.0
2008-05-07 14:07:00,1.00265,1.00285,1.00265,1.00285,8175000.0
2008-05-07 14:08:00,1.00285,1.00295,1.0026,1.0026,17825000.0
2008-05-07 14:09:00,1.0026,1.00265,1.00215,1.0024,46220000.0
2008-05-07 14:10:00,1.0024,1.00245,1.0021,1.00225,53985000.0
2008-05-07 14:11:00,1.00225,1.0023,1.00205,1.00225,27325000.0
2008-05-07 14:12:00,1.00225,1.00305,1.0022,1.0023,764410000.0
2008-05-07 14:13:00,1.0023,1.0023,1.0018,1.00195,227080000.0
2008-05-07 14:14:00,1.00195,1.00195,1.0017,1.0019,26950000.0
2008-05-07 14:15:00,1.00185,1.00235,1.00185,1.00235,105340000.0
2008-05-07 14:16:00,1.0023,1.0023,1.0019,1.002,68625000.0
2008-05-07 14:17:00,1.002,1.00205,1.0017,1.0017,95910000.0
2008-05-07 14:18:00,1.0017,1.002,1.0017,1.0019,131550000.0
2008-05-07 14:19:00,1.0019,1.00205,1.0018,1.00185,70715000.0
2008-05-07 14:20:00,1.00185,1.0022,1.0018,1.00185,105985000.0
2008-05-07 14:21:00,1.00185,1.0022,1.00185,1.00215,112200000.0
2008-05-07 14:22:00,1.0022,1.00235,1.00215,1.00235,47655000.0
2008-05-07 14:23:00,1.00235,1.00235,1.00225,1.00225,86209998.0
2008-05-07 14:24:00,1.00225,1.00245,1.00225,1.00225,95150000.0
2008-05-07 14:25:00,1.00225,1.00235,1.0022,1.0022,44770000.0
2008-05-07 14:26:00,1.0022,1.0022,1.00185,1.0019,51280000.0
2008-05-07 14:27:00,1.0019,1.00195,1.0011,1.00145,70610000.0
2008-05-07 14:28:00,1.00145,1.00215,1.0011,1.002,74850000.0
2008-05-07 14:29:00,1.002,1.002,1.00155,1.00165,96400000.0
2008-05-07 14:30:00,1.00165,1.00185,1.00165,1.00175,72295000.0
2008-05-07 14:31:00,1.00175,1.00195,1.00165,1.0018,41840000.0
2008-05-07 14:32:00,1.0018,1.0022,1.0018,1.0022,94500000.0
2008-05-07 14:33:00,1.0022,1.0025,1.0022,1.00245,29455000.0
2008-05-07 14:34:00,1.00245,1.0025,1.00225,1.0023,82485000.0
2008-05-07 14:35:00,1.0023,1.0025,1.0023,1.0025,18300000.0
2008-05-07 14:36:00,1.00255,1.00275,1.002,1.0023,48855000.0
2008-05-07 14:37:00,1.00235,1.00235,1.00145,1.0015,29065000.0
2008-05-07 14:38:00,1.0015,1.002,1.0015,1.002,74270000.0
2008-05-07 14:39:00,1.002,1.002,1.0015,1.0015,37610000.0
2008-05-07 14:40:00,1.0015,1.0016,1.00095,1.0016,113010000.0
2008-05-07 14:41:00,1.0016,1.0021,1.00155,1.002,29290000.0
2008-05-07 14:42:00,1.002,1.00205,1.00175,1.00175,36050000.0
2008-05-07 14:43:00,1.00175,1.00185,1.00155,1.00155,39455000.0
2008-05-07 14:44:00,1.00155,1.00215,1.00155,1.00195,22115000.0
2008-05-07 14:45:00,1.00195,1.00205,1.0019,1.0019,49705000.0
2008-05-07 14:46:00,1.0019,1.00225,1.0019,1.00195,43115000.0
2008-05-07 14:47:00,1.00195,1.00195,1.00175,1.00175,13975000.0
2008-05-07 14:48:00,1.00175,1.00185,1.00165,1.0018,38450000.0
2008-05-07 14:49:00,1.00175,1.00205,1.00175,1.002,14735000.0
2008-05-07 14:50:00,1.002,1.00225,1.002,1.002,61135000.0
2008-05-07 14:51:00,1.002,1.002,1.0018,1.0019,50000000.0
2008-05-07 14:52:00,1.0019,1.002,1.00185,1.00185,41700000.0
2008-05-07 14:53:00,1.00185,1.00195,1.00175,1.00195,7800000.0
2008-05-07 14:54:00,1.00195,1.00245,1.00195,1.00245,43300000.0
2008-05-07 14:55:00,1.00245,1.0025,1.00225,1.00245,108700001.0
2008-05-07 14:56:00,1.00245,1.00245,1.0024,1.00245,11500000.0
2008-05-07 14:57:00,1.00245,1.00255,1.0024,1.0024,33500000.0
2008-05-07 14:58:00,1.0024,1.0025,1.0024,1.0025,10700000.0
2008-05-07 14:59:00,1.0025,1.00255,1.0025,1.00255,4100000.0
2008-05-07 15:00:00,1.00255,1.00275,1.00255,1.00265,8500000.0
2008-05-07 15:01:00,1.00265,1.00275,1.00195,1.0026,68700000.0
2008-05-07 15:02:00,1.0026,1.0028,1.00255,1.00265,33800000.0
2008-05-07 15:03:00,1.00265,1.0029,1.00255,1.00275,39500000.0
2008-05-07 15:04:00,1.0028,1.0028,1.00195,1.002,41600000.0
2008-05-07 15:05:00,1.002,1.00265,1.002,1.00265,22500000.0
2008-05-07 15:06:00,1.00255,1.00265,1.00215,1.0022,37900000.0
2008-05-07 15:07:00,1.00225,1.0023,1.00195,1.0022,18100000.0
2008-05-07 15:08:00,1.0022,1.00245,1.0022,1.0024,60400000.0
2008-05-07 15:09:00,1.0024,1.0025,1.00235,1.00245,14400000.0
2008-05-07 15:10:00,1.00245,1.00245,1.0024,1.0024,4700000.0
2008-05-07 15:11:00,1.0024,1.00295,1.0024,1.0028,23100000.0
2008-05-07 15:12:00,1.0028,1.00285,1.00245,1.00255,38800000.0
2008-05-07 15:13:00,1.00255,1.00265,1.0024,1.00265,26300000.0
2008-05-07 15:14:00,1.00265,1.00275,1.00245,1.0027,43400000.0
2008-05-07 15:15:00,1.00275,1.00295,1.00275,1.0028,27700000.0
2008-05-07 15:16:00,1.00285,1.00285,1.0027,1.00275,11900000.0
2008-05-07 15:17:00,1.00245,1.0026,1.0024,1.0024,7200000.0
2008-05-07 15:18:00,1.00275,1.00275,1.00265,1.0027,4000000.0
2008-05-07 15:19:00,1.0028,1.003,1.0028,1.0029,42150000.0
2008-05-07 15:20:00,1.0029,1.0029,1.00285,1.00285,11400000.0
2008-05-07 15:21:00,1.00285,1.003,1.0028,1.0028,110500000.0
2008-05-07 15:22:00,1.0028,1.0028,1.00265,1.00265,33300000.0
2008-05-07 15:23:00,1.00265,1.00285,1.00265,1.00275,31800000.0
2008-05-07 15:24:00,1.00275,1.00275,1.00265,1.00275,3200000.0
2008-05-07 15:25:00,1.00275,1.00285,1.00275,1.00285,9600000.0
2008-05-07 15:26:00,1.00285,1.00295,1.00275,1.00285,17200000.0
2008-05-07 15:27:00,1.00285,1.00285,1.00245,1.0025,38600000.0
2008-05-07 15:28:00,1.0025,1.00275,1.00245,1.0025,29200000.0
2008-05-07 15:29:00,1.0025,1.00255,1.0025,1.0025,37500000.0
2008-05-07 15:30:00,1.0025,1.0025,1.00205,1.0022,33700000.0
2008-05-07 15:31:00,1.00215,1.00215,1.0021,1.00215,8000000.0
2008-05-07 15:32:00,1.00215,1.0024,1.0021,1.0022,29200000.0
2008-05-07 15:33:00,1.0022,1.0024,1.0019,1.00225,93000000.0
2008-05-07 15:34:00,1.0023,1.00265,1.0023,1.0026,49300000.0
2008-05-07 15:35:00,1.0026,1.00265,1.0025,1.0025,42000000.0
2008-05-07 15:36:00,1.0025,1.0025,1.00235,1.00235,21700000.0
2008-05-07 15:37:00,1.0024,1.0025,1.00235,1.0025,22800000.0
2008-05-07 15:38:00,1.00255,1.00255,1.0025,1.0025,3500000.0
2008-05-07 15:39:00,1.00255,1.00255,1.00245,1.0025,15300000.0
2008-05-07 15:40:00,1.0025,1.0025,1.00215,1.0023,20000000.0
2008-05-07 15:41:00,1.00235,1.00275,1.00235,1.0025,117400000.0
2008-05-07 15:42:00,1.0025,1.00255,1.0022,1.0022,62700000.0
2008-05-07 15:43:00,1.00225,1.00225,1.0019,1.002,32900000.0
2008-05-07 15:44:00,1.002,1.00235,1.002,1.0021,33500000.0
2008-05-07 15:45:00,1.0023,1.0024,1.0022,1.0024,16600000.0
2008-05-07 15:46:00,1.0024,1.0027,1.0024,1.0027,48300000.0
2008-05-07 15:47:00,1.0027,1.0028,1.00265,1.0028,16400000.0
2008-05-07 15:48:00,1.0027,1.0027,1.00225,1.00265,70600000.0
2008-05-07 15:49:00,1.00265,1.00265,1.0026,1.0026,19900000.0
2008-05-07 15:50:00,1.0026,1.00265,1.00225,1.00225,35000000.0
2008-05-07 15:51:00,1.0023,1.00305,1.0023,1.0029,100100000.0
2008-05-07 15:52:00,1.0029,1.0032,1.00285,1.00295,107600000.0
2008-05-07 15:53:00,1.003,1.00325,1.00295,1.00315,119300000.0
2008-05-07 15:54:00,1.00315,1.00345,1.0031,1.00345,37500000.0
2008-05-07 15:55:00,1.0035,1.0035,1.0032,1.0032,80900000.0
2008-05-07 15:56:00,1.0032,1.00325,1.0031,1.00315,48100000.0
2008-05-07 15:57:00,1.00315,1.00335,1.00315,1.00325,40400000.0
2008-05-07 15:58:00,1.00325,1.0035,1.00325,1.00325,34100000.0
2008-05-07 15:59:00,1.00325,1.00325,1.00295,1.003,182399999.0
2008-05-07 16:00:00,1.00305,1.0032,1.00295,1.00305,52900000.0
2008-05-07 16:01:00,1.0031,1.0033,1.003,1.0033,117600000.0
2008-05-07 16:02:00,1.00325,1.00355,1.00325,1.00355,27800000.0
2008-05-07 16:03:00,1.00345,1.00365,1.00345,1.0035,17900000.0
2008-05-07 16:04:00,1.0035,1.00465,1.0035,1.0044,99800000.0
2008-05-07 16:05:00,1.0044,1.00585,1.00425,1.00505,108600000.0
2008-05-07 16:06:00,1.00505,1.00525,1.00485,1.005,104900000.0
2008-05-07 16:07:00,1.00495,1.00525,1.00495,1.00505,52300000.0
2008-05-07 16:08:00,1.00505,1.0052,1.005,1.0051,33700000.0
2008-05-07 16:09:00,1.0051,1.0052,1.00485,1.005,52600000.0
2008-05-07 16:10:00,1.00495,1.005,1.00485,1.00485,8200000.0
2008-05-07 16:11:00,1.00485,1.00485,1.0045,1.0046,41500000.0
2008-05-07 16:12:00,1.0046,1.0046,1.0045,1.00455,10400000.0
2008-05-07 16:13:00,1.00455,1.00465,1.0044,1.0044,29900000.0
2008-05-07 16:14:00,1.0044,1.0045,1.0043,1.0044,92900000.0
2008-05-07 16:15:00,1.0044,1.00445,1.00425,1.0043,25300000.0
2008-05-07 16:16:00,1.0043,1.005,1.0043,1.00495,58500000.0
2008-05-07 16:17:00,1.00495,1.005,1.0046,1.0047,54000000.0
2008-05-07 16:18:00,1.0047,1.00475,1.0046,1.0046,65200000.0
2008-05-07 16:19:00,1.0046,1.00465,1.0046,1.00465,92300000.0
2008-05-07 16:20:00,1.0046,1.00485,1.00455,1.00465,41800000.0
2008-05-07 16:21:00,1.00465,1.00465,1.00435,1.0044,26100000.0
2008-05-07 16:22:00,1.0044,1.00465,1.0044,1.0045,72800000.0
2008-05-07 16:23:00,1.0045,1.00515,1.0045,1.00515,120000000.0
2008-05-07 16:24:00,1.00515,1.00515,1.00475,1.0048,44700000.0
2008-05-07 16:25:00,1.0048,1.0049,1.00455,1.00455,47000000.0
2008-05-07 16:26:00,1.00455,1.00455,1.0044,1.00445,66500000.0
2008-05-07 16:27:00,1.0045,1.00455,1.0045,1.00455,1400000.0
2008-05-07 16:28:00,1.00455,1.0046,1.0045,1.0045,30200000.0
2008-05-07 16:29:00,1.0045,1.0045,1.004,1.00405,43300000.0
2008-05-07 16:30:00,1.00405,1.00485,1.00405,1.0045,82199999.0
2008-05-07 16:31:00,1.0046,1.0046,1.0043,1.0045,42400000.0
2008-05-07 16:32:00,1.0045,1.00455,1.0043,1.00435,36600000.0
2008-05-07 16:33:00,1.00435,1.0045,1.00435,1.0045,18100000.0
2008-05-07 16:34:00,1.0044,1.0044,1.0038,1.004,106900000.0
2008-05-07 16:35:00,1.004,1.0045,1.004,1.0045,49500000.0
2008-05-07 16:36:00,1.0045,1.00475,1.0045,1.00475,98400000.0
2008-05-07 16:37:00,1.00475,1.00515,1.0047,1.00515,52900000.0
2008-05-07 16:38:00,1.00515,1.00525,1.0048,1.0048,155300000.0
2008-05-07 16:39:00,1.0049,1.00495,1.0048,1.00495,46200000.0
2008-05-07 16:40:00,1.00495,1.00515,1.00475,1.0048,63000000.0
2008-05-07 16:41:00,1.0048,1.00485,1.00465,1.0047,36800000.0
2008-05-07 16:42:00,1.0047,1.0047,1.00415,1.00415,46500000.0
2008-05-07 16:43:00,1.0042,1.00425,1.00405,1.00405,21700000.0
2008-05-07 16:44:00,1.00405,1.00405,1.0038,1.00385,49200000.0
2008-05-07 16:45:00,1.00385,1.0039,1.00365,1.00365,23700000.0
2008-05-07 16:46:00,1.00365,1.00365,1.0034,1.00365,38600000.0
2008-05-07 16:47:00,1.00365,1.00365,1.00305,1.0031,99300000.0
2008-05-07 16:48:00,1.00315,1.00325,1.00275,1.00285,13100000.0
2008-05-07 16:49:00,1.00285,1.00335,1.0028,1.0032,31800000.0
2008-05-07 16:50:00,1.0032,1.0032,1.00305,1.00305,8500000.0
2008-05-07 16:51:00,1.0031,1.0031,1.00295,1.00295,20500000.0
2008-05-07 16:52:00,1.003,1.00315,1.003,1.0031,10200000.0
2008-05-07 16:53:00,1.0031,1.0031,1.0028,1.00285,11400000.0
2008-05-07 16:54:00,1.00285,1.00305,1.00275,1.00275,28700000.0
2008-05-07 16:55:00,1.00275,1.00275,1.00265,1.0027,6300000.0
2008-05-07 16:56:00,1.00265,1.00275,1.00245,1.00245,27700000.0
2008-05-07 16:57:00,1.00245,1.0025,1.0021,1.0025,91200000.0
2008-05-07 16:58:00,1.0025,1.00255,1.00215,1.00245,101400000.0
2008-05-07 16:59:00,1.00245,1.00295,1.00235,1.00275,98100000.0
2008-05-07 17:00:00,1.00275,1.0031,1.00255,1.00255,89500000.0
2008-05-07 17:01:00,1.00255,1.0028,1.0025,1.00265,57900000.0
2008-05-07 17:02:00,1.00265,1.0031,1.00245,1.0031,160000000.0
2008-05-07 17:03:00,1.0031,1.0034,1.0028,1.003,161800000.0
2008-05-07 17:04:00,1.003,1.00325,1.0029,1.00295,66100000.0
2008-05-07 17:05:00,1.00295,1.0034,1.00285,1.00325,91000000.0
2008-05-07 17:06:00,1.00325,1.00325,1.0022,1.00255,235100001.0
2008-05-07 17:07:00,1.00255,1.0028,1.00245,1.0028,16200000.0
2008-05-07 17:08:00,1.0029,1.0029,1.0025,1.0025,146300000.0
2008-05-07 17:09:00,1.0025,1.0025,1.0021,1.0022,84800000.0
2008-05-07 17:10:00,1.0022,1.0023,1.0022,1.00225,6800000.0
2008-05-07 17:11:00,1.0023,1.0023,1.0021,1.0022,84400000.0
2008-05-07 17:12:00,1.0022,1.0022,1.002,1.0021,30500000.0
2008-05-07 17:13:00,1.0021,1.0024,1.0021,1.0024,17700000.0
2008-05-07 17:14:00,1.0024,1.0024,1.0022,1.0022,32700000.0
2008-05-07 17:15:00,1.0022,1.0022,1.0017,1.0017,27200000.0
2008-05-07 17:16:00,1.0017,1.0017,1.0011,1.0011,45880000.0
2008-05-07 17:17:00,1.0011,1.00175,1.00065,1.00145,35700000.0
2008-05-07 17:18:00,1.0015,1.0015,1.00135,1.0014,1900000.0
2008-05-07 17:19:00,1.00135,1.00145,1.00095,1.00135,5300000.0
2008-05-07 17:20:00,1.00135,1.00135,1.0007,1.00095,20100000.0
2008-05-07 17:21:00,1.001,1.00125,1.00075,1.00105,42500000.0
2008-05-07 17:22:00,1.00115,1.00125,1.00095,1.0012,19900000.0
2008-05-07 17:23:00,1.0013,1.00135,1.0011,1.0011,9200000.0
2008-05-07 17:24:00,1.0012,1.0012,1.00065,1.00075,34600000.0
2008-05-07 17:25:00,1.00075,1.00075,1.00055,1.00065,34000000.0
2008-05-07 17:26:00,1.0006,1.00135,1.0006,1.00125,16600000.0
2008-05-07 17:27:00,1.0013,1.00155,1.0013,1.0015,4700000.0
2008-05-07 17:28:00,1.0015,1.0015,1.0012,1.00125,2600000.0
2008-05-07 17:29:00,1.00125,1.0014,1.0011,1.0012,8900000.0
2008-05-07 17:30:00,1.00125,1.00125,1.0012,1.00125,1000000.0
2008-05-07 17:31:00,1.0012,1.00165,1.0012,1.0015,3500000.0
2008-05-07 17:32:00,1.0015,1.0019,1.00145,1.0016,5500000.0
2008-05-07 17:33:00,1.00165,1.0018,1.0015,1.00175,4900000.0
2008-05-07 17:34:00,1.0017,1.0021,1.00165,1.00205,39000000.0
2008-05-07 17:35:00,1.002,1.0023,1.002,1.00215,39000000.0
2008-05-07 17:36:00,1.00215,1.0025,1.00215,1.0022,62700000.0
2008-05-07 17:37:00,1.0022,1.0024,1.00195,1.0022,138600001.0
2008-05-07 17:38:00,1.0022,1.0023,1.0021,1.0021,13900000.0
2008-05-07 17:39:00,1.0021,1.0021,1.002,1.0021,14900000.0
2008-05-07 17:40:00,1.0021,1.00235,1.0021,1.00225,81200000.0
2008-05-07 17:41:00,1.00225,1.0023,1.00225,1.0023,2100000.0
2008-05-07 17:42:00,1.0023,1.00235,1.00225,1.0023,7800000.0
2008-05-07 17:43:00,1.0023,1.00245,1.00225,1.0024,34000000.0
2008-05-07 17:44:00,1.0024,1.0024,1.00205,1.00205,43900000.0
2008-05-07 17:45:00,1.00205,1.0021,1.00175,1.0021,90700000.0
2008-05-07 17:46:00,1.00215,1.00215,1.00205,1.00215,41400000.0
2008-05-07 17:47:00,1.00215,1.0024,1.00185,1.0024,57300000.0
2008-05-07 17:48:00,1.0024,1.0025,1.0022,1.00225,28000000.0
2008-05-07 17:49:00,1.00225,1.00225,1.00185,1.00195,38700000.0
2008-05-07 17:50:00,1.00195,1.00205,1.0019,1.002,39500000.0
2008-05-07 17:51:00,1.002,1.00225,1.0018,1.0018,75300000.0
2008-05-07 17:52:00,1.0018,1.0019,1.0018,1.0019,24300000.0
2008-05-07 17:53:00,1.0019,1.0022,1.0019,1.0022,14900000.0
2008-05-07 17:54:00,1.0022,1.0022,1.0019,1.00195,14500000.0
2008-05-07 17:55:00,1.00195,1.002,1.00185,1.00185,17700000.0
2008-05-07 17:56:00,1.00185,1.00185,1.00175,1.0018,21000000.0
2008-05-07 17:57:00,1.0018,1.0018,1.00165,1.00175,58600000.0
2008-05-07 17:58:00,1.0018,1.00195,1.0018,1.0019,16000000.0
2008-05-07 17:59:00,1.00195,1.00215,1.0017,1.00195,59300000.0
2008-05-07 18:00:00,1.0019,1.0021,1.0019,1.00205,62200000.0
2008-05-07 18:01:00,1.00205,1.0021,1.002,1.002,90300000.0
2008-05-07 18:02:00,1.002,1.00215,1.002,1.0021,18000000.0
2008-05-07 18:03:00,1.0021,1.0022,1.0021,1.0021,15300000.0
2008-05-07 18:04:00,1.0021,1.0021,1.00205,1.00205,2400000.0
2008-05-07 18:05:00,1.00205,1.0021,1.00205,1.00205,13200000.0
2008-05-07 18:06:00,1.00205,1.0022,1.00205,1.0021,37200000.0
2008-05-07 18:07:00,1.0021,1.00215,1.0021,1.00215,13400000.0
2008-05-07 18:08:00,1.00215,1.00225,1.00215,1.00225,13000000.0
2008-05-07 18:09:00,1.00225,1.00225,1.00215,1.0022,13900000.0
2008-05-07 18:10:00,1.00225,1.0025,1.00225,1.0023,40400000.0
2008-05-07 18:11:00,1.0023,1.0024,1.0023,1.00235,9800000.0
2008-05-07 18:12:00,1.00245,1.0029,1.00245,1.0027,68600000.0
2008-05-07 18:13:00,1.00275,1.00275,1.00235,1.00245,154800000.0
2008-05-07 18:14:00,1.00245,1.0026,1.00245,1.0025,14100000.0
2008-05-07 18:15:00,1.0025,1.0025,1.0023,1.0023,9000000.0
2008-05-07 18:16:00,1.0023,1.00255,1.0023,1.00255,34000000.0
2008-05-07 18:17:00,1.00255,1.0026,1.0025,1.0025,9100000.0
2008-05-07 18:18:00,1.00255,1.00255,1.0025,1.00255,17800000.0
2008-05-07 18:19:00,1.00221,1.00255,1.00221,1.00225,12600000.0
2008-05-07 18:20:00,1.0024,1.00254,1.0022,1.00238,9800000.0
2008-05-07 18:21:00,1.00255,1.0027,1.00255,1.00265,5800000.0
2008-05-07 18:22:00,1.00234,1.00267,1.00234,1.00254,58800000.0
2008-05-07 18:23:00,1.00265,1.0027,1.00255,1.00255,7300000.0
2008-05-07 18:24:00,1.00255,1.00255,1.0024,1.0025,13300000.0
2008-05-07 18:25:00,1.00255,1.0027,1.00255,1.0027,14500000.0
2008-05-07 18:26:00,1.0027,1.0027,1.00255,1.0026,28800000.0
2008-05-07 18:27:00,1.00265,1.00275,1.0025,1.0026,48600000.0
2008-05-07 18:28:00,1.0026,1.00265,1.0026,1.00265,4600000.0
2008-05-07 18:29:00,1.00265,1.00265,1.0026,1.0026,19400000.0
2008-05-07 18:30:00,1.0027,1.00275,1.00255,1.00255,25400000.0
2008-05-07 18:31:00,1.0026,1.00265,1.00255,1.00255,36000000.0
2008-05-07 18:32:00,1.00255,1.0026,1.0025,1.0026,15400000.0
2008-05-07 18:33:00,1.00265,1.0027,1.0026,1.0026,15500000.0
2008-05-07 18:34:00,1.0026,1.00265,1.0023,1.0023,106900000.0
2008-05-07 18:35:00,1.0023,1.00235,1.00225,1.0023,72900000.0
2008-05-07 18:36:00,1.0023,1.0023,1.0023,1.0023,8700000.0
2008-05-07 18:37:00,1.00235,1.0025,1.0023,1.0023,78800000.0
2008-05-07 18:38:00,1.0023,1.00245,1.0023,1.00245,20400000.0
2008-05-07 18:39:00,1.00245,1.00245,1.0024,1.00245,6100000.0
2008-05-07 18:40:00,1.0024,1.0024,1.0024,1.0024,2600000.0
2008-05-07 18:41:00,1.0024,1.00245,1.00235,1.00235,15700000.0
2008-05-07 18:42:00,1.00235,1.0025,1.00235,1.0025,46000000.0
2008-05-07 18:43:00,1.0025,1.0026,1.0025,1.0025,49300000.0
2008-05-07 18:44:00,1.0025,1.0025,1.0025,1.0025,4700000.0
2008-05-07 18:45:00,1.0025,1.00255,1.00245,1.00245,17000000.0
2008-05-07 18:46:00,1.00245,1.00245,1.0024,1.0024,43400000.0
2008-05-07 18:47:00,1.0024,1.00245,1.0024,1.0024,15500000.0
2008-05-07 18:48:00,1.0024,1.00245,1.00225,1.00245,36100000.0
2008-05-07 18:49:00,1.00213,1.0023,1.00213,1.0023,37300000.0
2008-05-07 18:50:00,1.00245,1.00245,1.00225,1.0023,1800000.0
2008-05-07 18:51:00,1.0023,1.00245,1.0023,1.0024,7100000.0
2008-05-07 18:52:00,1.00245,1.0025,1.00235,1.0025,52300000.0
2008-05-07 18:53:00,1.0025,1.0025,1.0025,1.0025,800000.0
2008-05-07 18:54:00,1.0025,1.00255,1.00245,1.0025,18000000.0
2008-05-07 18:55:00,1.0025,1.0027,1.0025,1.0026,42400000.0
2008-05-07 18:56:00,1.0026,1.0027,1.0026,1.0027,35800000.0
2008-05-07 18:57:00,1.0027,1.0027,1.0027,1.0027,7200000.0
2008-05-07 18:58:00,1.00275,1.00285,1.0027,1.0027,36300000.0
2008-05-07 18:59:00,1.00265,1.00275,1.00265,1.00275,34400000.0
2008-05-07 19:00:00,1.00275,1.0028,1.0027,1.0027,9300000.0
2008-05-07 19:01:00,1.0027,1.00295,1.0027,1.00295,65100000.0
2008-05-07 19:02:00,1.003,1.003,1.0027,1.0028,21100000.0
2008-05-07 19:03:00,1.00275,1.00275,1.0025,1.0026,52300000.0
2008-05-07 19:04:00,1.0026,1.0026,1.00245,1.00245,60899999.0
2008-05-07 19:05:00,1.00245,1.0025,1.0024,1.0024,22300000.0
2008-05-07 19:06:00,1.00235,1.0025,1.00235,1.0025,63100000.0
2008-05-07 19:07:00,1.0025,1.0026,1.0025,1.00255,10500000.0
2008-05-07 19:08:00,1.00255,1.00255,1.00255,1.00255,600000.0
2008-05-07 19:09:00,1.00255,1.00255,1.00235,1.0024,88600000.0
2008-05-07 19:10:00,1.00245,1.00255,1.00245,1.0025,3300000.0
2008-05-07 19:11:00,1.00245,1.0025,1.00245,1.0025,3300000.0
2008-05-07 19:12:00,1.0025,1.00255,1.00245,1.00245,50300000.0
2008-05-07 19:13:00,1.00245,1.0025,1.00235,1.0024,13700000.0
2008-05-07 19:14:00,1.0024,1.00255,1.0024,1.00245,13900000.0
2008-05-07 19:15:00,1.00245,1.00255,1.0024,1.00245,35000000.0
2008-05-07 19:16:00,1.00245,1.00245,1.0022,1.00225,39400000.0
2008-05-07 19:17:00,1.0023,1.0023,1.00225,1.0023,24300000.0
2008-05-07 19:18:00,1.0023,1.0023,1.0021,1.0022,13800000.0
2008-05-07 19:19:00,1.0022,1.0022,1.00215,1.00215,3000000.0
2008-05-07 19:20:00,1.00215,1.0023,1.00215,1.0022,5700000.0
2008-05-07 19:21:00,1.0022,1.0022,1.0022,1.0022,2400000.0
2008-05-07 19:22:00,1.0022,1.0022,1.0022,1.0022,300000.0
2008-05-07 19:23:00,1.0022,1.0022,1.00195,1.002,13800000.0
2008-05-07 19:24:00,1.002,1.0024,1.002,1.0023,56300000.0
2008-05-07 19:25:00,1.0023,1.0024,1.0023,1.0023,10700000.0
2008-05-07 19:26:00,1.0023,1.00235,1.0022,1.0022,90500000.0
2008-05-07 19:27:00,1.0022,1.0024,1.0022,1.0024,36700000.0
2008-05-07 19:28:00,1.0024,1.0025,1.00235,1.00235,6200000.0
2008-05-07 19:29:00,1.00235,1.0025,1.0023,1.00245,72800000.0
2008-05-07 19:30:00,1.00245,1.00245,1.00235,1.00235,14900000.0
2008-05-07 19:31:00,1.0022,1.0022,1.00188,1.00192,94100003.0
2008-05-07 19:32:00,1.0024,1.0024,1.0023,1.0023,14800000.0
2008-05-07 19:33:00,1.0024,1.0024,1.002,1.002,16400000.0
2008-05-07 19:34:00,1.002,1.00215,1.002,1.00215,7500000.0
2008-05-07 19:35:00,1.0021,1.0021,1.0021,1.0021,600000.0
2008-05-07 19:36:00,1.0021,1.0021,1.00205,1.00205,5100000.0
2008-05-07 19:37:00,1.0021,1.0023,1.0021,1.0022,62000000.0
2008-05-07 19:38:00,1.0022,1.0023,1.0022,1.0023,17500000.0
2008-05-07 19:39:00,1.00235,1.00235,1.0023,1.0023,8800000.0
2008-05-07 19:40:00,1.0024,1.0024,1.0023,1.0023,13400000.0
2008-05-07 19:41:00,1.0023,1.0023,1.0022,1.0023,13800000.0
2008-05-07 19:42:00,1.0023,1.00245,1.0023,1.00245,7000000.0
2008-05-07 19:43:00,1.0025,1.0026,1.0025,1.0026,12900000.0
2008-05-07 19:44:00,1.0026,1.0026,1.00245,1.00245,29100000.0
2008-05-07 19:45:00,1.00245,1.0025,1.00235,1.0024,15700000.0
2008-05-07 19:46:00,1.0024,1.0024,1.00225,1.00225,10900000.0
2008-05-07 19:47:00,1.00225,1.00235,1.0022,1.0023,115300000.0
2008-05-07 19:48:00,1.0023,1.0028,1.0023,1.0027,64000000.0
2008-05-07 19:49:00,1.0027,1.003,1.00255,1.0027,110000000.0
2008-05-07 19:50:00,1.0027,1.0029,1.0026,1.00285,55300000.0
2008-05-07 19:51:00,1.0029,1.0032,1.0029,1.00315,48300000.0
2008-05-07 19:52:00,1.0032,1.00325,1.00315,1.00315,11400000.0
2008-05-07 19:53:00,1.00315,1.0033,1.0031,1.0033,82400000.0
2008-05-07 19:54:00,1.0033,1.0033,1.0032,1.00325,22900000.0
2008-05-07 19:55:00,1.0033,1.0033,1.00325,1.0033,13700000.0
2008-05-07 19:56:00,1.0033,1.0034,1.0033,1.00335,16800000.0
2008-05-07 19:57:00,1.0034,1.0035,1.0033,1.0035,95300000.0
2008-05-07 19:58:00,1.0035,1.0036,1.0034,1.0035,78400000.0
2008-05-07 19:59:00,1.0035,1.0036,1.00345,1.00355,78100000.0
2008-05-07 20:00:00,1.00355,1.0041,1.00355,1.0041,138300000.0
2008-05-07 20:01:00,1.0041,1.00425,1.004,1.0041,91200000.0
2008-05-07 20:02:00,1.0041,1.0043,1.00405,1.0041,86100000.0
2008-05-07 20:03:00,1.00405,1.0042,1.004,1.004,39500000.0
2008-05-07 20:04:00,1.004,1.0041,1.004,1.004,32100000.0
2008-05-07 20:05:00,1.004,1.004,1.00375,1.00375,27200000.0
2008-05-07 20:06:00,1.00375,1.00375,1.0036,1.00365,22900000.0
2008-05-07 20:07:00,1.00365,1.0037,1.0036,1.00365,52800000.0
2008-05-07 20:08:00,1.0036,1.0036,1.0036,1.0036,26800000.0
2008-05-07 20:09:00,1.0036,1.0036,1.00335,1.0034,64800000.0
2008-05-07 20:10:00,1.0034,1.0034,1.0032,1.0032,28600000.0
2008-05-07 20:11:00,1.0032,1.0033,1.0031,1.00325,34000000.0
2008-05-07 20:12:00,1.0033,1.00335,1.0032,1.0033,21600000.0
2008-05-07 20:13:00,1.0033,1.0039,1.0033,1.00375,59300000.0
2008-05-07 20:14:00,1.00375,1.00375,1.0035,1.0035,13100000.0
2008-05-07 20:15:00,1.0035,1.0038,1.00345,1.0038,61200000.0
2008-05-07 20:16:00,1.0038,1.0043,1.0038,1.0042,59800000.0
2008-05-07 20:17:00,1.0042,1.0043,1.0041,1.0042,229100000.0
2008-05-07 20:18:00,1.0042,1.0042,1.0041,1.0041,42700000.0
2008-05-07 20:19:00,1.0041,1.00425,1.0041,1.0042,45500000.0
2008-05-07 20:20:00,1.0042,1.0042,1.0042,1.0042,9200000.0
2008-05-07 20:21:00,1.0042,1.0044,1.0042,1.00435,43400000.0
2008-05-07 20:22:00,1.00435,1.005,1.00435,1.00475,90600000.0
2008-05-07 20:23:00,1.00475,1.005,1.0047,1.00475,202700000.0
2008-05-07 20:24:00,1.00475,1.00475,1.00465,1.00465,6200000.0
2008-05-07 20:25:00,1.00465,1.0048,1.00465,1.0048,12500000.0
2008-05-07 20:26:00,1.00475,1.00485,1.0046,1.0047,44200000.0
2008-05-07 20:27:00,1.0047,1.0048,1.0045,1.0045,16500000.0
2008-05-07 20:28:00,1.0045,1.005,1.0045,1.0047,206000000.0
2008-05-07 20:29:00,1.0047,1.00475,1.0046,1.00465,10000000.0
2008-05-07 20:30:00,1.0047,1.00515,1.00465,1.0051,67500000.0
2008-05-07 20:31:00,1.0051,1.0051,1.00495,1.005,21900000.0
2008-05-07 20:32:00,1.005,1.005,1.00495,1.005,4600000.0
2008-05-07 20:33:00,1.005,1.00505,1.0048,1.00495,139200000.0
2008-05-07 20:34:00,1.00495,1.00565,1.00475,1.00525,122300000.0
2008-05-07 20:35:00,1.00525,1.00595,1.00525,1.0054,164400000.0
2008-05-07 20:36:00,1.0055,1.00555,1.0051,1.00515,168600000.0
2008-05-07 20:37:00,1.00515,1.0052,1.0051,1.00515,6200000.0
2008-05-07 20:38:00,1.00515,1.00525,1.0051,1.0051,8700000.0
2008-05-07 20:39:00,1.0051,1.0051,1.00495,1.0051,9400000.0
2008-05-07 20:40:00,1.0051,1.0051,1.00505,1.00505,4500000.0
2008-05-07 20:41:00,1.00505,1.0052,1.00505,1.00505,17100000.0
2008-05-07 20:42:00,1.00505,1.0051,1.005,1.005,26300000.0
2008-05-07 20:43:00,1.005,1.005,1.00495,1.00495,4700000.0
2008-05-07 20:44:00,1.005,1.0051,1.00495,1.005,29800000.0
2008-05-07 20:45:00,1.005,1.005,1.00495,1.005,20300000.0
2008-05-07 20:46:00,1.005,1.0053,1.005,1.0051,110800000.0
2008-05-07 20:47:00,1.0052,1.0055,1.0051,1.00545,60100000.0
2008-05-07 20:48:00,1.0056,1.0061,1.00555,1.00565,147100000.0
2008-05-07 20:49:00,1.00565,1.0059,1.0056,1.00575,47500000.0
2008-05-07 20:50:00,1.00575,1.00575,1.0057,1.0057,41800000.0
2008-05-07 20:51:00,1.0057,1.0057,1.00565,1.0057,12100000.0
2008-05-07 20:52:00,1.0057,1.0057,1.00565,1.0057,22800000.0
2008-05-07 20:53:00,1.0057,1.0061,1.0057,1.0059,152500000.0
2008-05-07 20:54:00,1.00595,1.0063,1.00595,1.0063,171700000.0
2008-05-07 20:55:00,1.0063,1.0064,1.0062,1.0064,20200000.0
2008-05-07 20:56:00,1.0064,1.0071,1.0064,1.0066,160800000.0
2008-05-07 20:57:00,1.0066,1.0066,1.0061,1.0063,81200000.0
2008-05-07 20:58:00,1.0063,1.0065,1.0063,1.00645,17700000.0
2008-05-07 20:59:00,1.00645,1.00655,1.0063,1.0064,51200000.0
2008-05-07 21:00:00,1.0065,1.0065,1.0061,1.0064,139100000.0
2008-05-07 21:01:00,1.0063,1.00635,1.0061,1.0062,125800000.0
2008-05-07 21:02:00,1.0062,1.00635,1.0062,1.00635,49400000.0
2008-05-07 21:03:00,1.00635,1.00675,1.00635,1.00675,95700000.0
2008-05-07 21:04:00,1.00675,1.00715,1.00655,1.00655,368300000.0
2008-05-07 21:05:00,1.0066,1.0071,1.0066,1.0066,298300000.0
2008-05-07 21:06:00,1.0066,1.0067,1.0065,1.0065,96700000.0
2008-05-07 21:07:00,1.0066,1.0066,1.0066,1.0066,6100000.0
2008-05-07 21:08:00,1.0066,1.0068,1.0066,1.0067,112400000.0
2008-05-07 21:09:00,1.0067,1.00675,1.0066,1.0066,46300000.0
2008-05-07 21:10:00,1.0066,1.0068,1.0066,1.0067,95300000.0
2008-05-07 21:11:00,1.0067,1.0067,1.0064,1.0064,134800000.0
2008-05-07 21:12:00,1.0064,1.0065,1.0063,1.0064,102600000.0
2008-05-07 21:13:00,1.0064,1.0064,1.0062,1.0062,111499998.0
2008-05-07 21:14:00,1.0062,1.0064,1.0062,1.0063,31900000.0
2008-05-07 21:15:00,1.0062,1.0062,1.00588,1.00597,3200000.0
2008-05-07 21:16:00,1.0063,1.0063,1.0062,1.0062,19400000.0
2008-05-07 21:17:00,1.0062,1.0063,1.0062,1.0063,35100000.0
2008-05-07 21:18:00,1.0063,1.0063,1.0061,1.0061,53500000.0
2008-05-07 21:19:00,1.0061,1.0062,1.0058,1.006,143800000.0
2008-05-07 21:20:00,1.006,1.00605,1.006,1.00605,14300000.0
2008-05-07 21:21:00,1.00573,1.00593,1.00563,1.00563,19500000.0
2008-05-07 21:22:00,1.00605,1.0061,1.00605,1.0061,12800000.0
2008-05-07 21:23:00,1.0061,1.0065,1.0061,1.0064,76500000.0
2008-05-07 21:24:00,1.0064,1.0065,1.0063,1.0063,59799999.0
2008-05-07 21:25:00,1.0063,1.0066,1.0063,1.00655,166400000.0
2008-05-07 21:26:00,1.0065,1.0066,1.0065,1.0066,87900000.0
2008-05-07 21:27:00,1.0066,1.0066,1.0066,1.0066,16600000.0
2008-05-07 21:28:00,1.0066,1.0067,1.0066,1.0067,27300000.0
2008-05-07 21:29:00,1.0067,1.0067,1.0066,1.0066,7700000.0
2008-05-07 21:30:00,1.0066,1.007,1.0066,1.0069,216700002.0
2008-05-07 21:31:00,1.0069,1.007,1.0069,1.007,28900000.0
2008-05-07 21:32:00,1.007,1.00705,1.0069,1.00705,22700000.0
2008-05-07 21:33:00,1.007,1.0071,1.0069,1.0069,39700000.0
2008-05-07 21:34:00,1.0069,1.007,1.0067,1.0069,125800000.0
2008-05-07 21:35:00,1.00685,1.0069,1.0067,1.0067,33200000.0
2008-05-07 21:36:00,1.0067,1.0067,1.0067,1.0067,10400000.0
2008-05-07 21:37:00,1.00665,1.00665,1.0066,1.0066,20300000.0
2008-05-07 21:38:00,1.0066,1.0066,1.0066,1.0066,10600000.0
2008-05-07 21:39:00,1.0066,1.0069,1.0066,1.0069,13000000.0
2008-05-07 21:40:00,1.0069,1.0069,1.00685,1.00685,600000.0
2008-05-07 21:41:00,1.0069,1.0072,1.0069,1.0072,37100000.0
2008-05-07 21:42:00,1.0072,1.0077,1.007,1.0071,168000000.0
2008-05-07 21:43:00,1.0071,1.0071,1.007,1.00705,14400000.0
2008-05-07 21:44:00,1.00705,1.0071,1.007,1.0071,69300000.0
2008-05-07 21:45:00,1.0071,1.0072,1.00705,1.0072,77300000.0
2008-05-07 21:46:00,1.0072,1.0072,1.0071,1.0071,12100000.0
2008-05-07 21:47:00,1.0071,1.0071,1.0071,1.0071,17400000.0
2008-05-07 21:48:00,1.0071,1.0071,1.00695,1.00695,59300000.0
2008-05-07 21:49:00,1.00672,1.00693,1.00672,1.00676,26700000.0
2008-05-07 21:50:00,1.007,1.007,1.007,1.007,4000000.0
2008-05-07 21:51:00,1.007,1.007,1.007,1.007,73800000.0
2008-05-07 21:52:00,1.007,1.0071,1.007,1.0071,58500000.0
2008-05-07 21:53:00,1.0071,1.0071,1.0067,1.0068,43100000.0
2008-05-07 21:54:00,1.0068,1.0069,1.0067,1.0067,21200000.0
2008-05-07 21:55:00,1.0067,1.0068,1.0067,1.0068,4300000.0
2008-05-07 21:56:00,1.0068,1.0068,1.0068,1.0068,2200000.0
2008-05-07 21:57:00,1.0068,1.0068,1.0068,1.0068,400000.0
2008-05-07 21:58:00,1.0068,1.0068,1.0067,1.0067,24800000.0
2008-05-07 21:59:00,1.0067,1.0068,1.0067,1.0068,8300000.0
2008-05-07 22:00:00,1.0068,1.0069,1.0068,1.0068,4900000.0
2008-05-07 22:01:00,1.0068,1.0068,1.0068,1.0068,23800000.0
2008-05-07 22:02:00,1.0068,1.0069,1.0068,1.0069,130500000.0
2008-05-07 22:03:00,1.0069,1.007,1.0069,1.0069,47600000.0
2008-05-07 22:04:00,1.0071,1.0071,1.0071,1.0071,13600000.0
2008-05-07 22:05:00,1.0071,1.0071,1.00695,1.00695,2100000.0
2008-05-07 22:06:00,1.0071,1.0074,1.0071,1.0073,50000000.0
2008-05-07 22:07:00,1.0073,1.0073,1.00725,1.00725,17000000.0
2008-05-07 22:08:00,1.0073,1.0073,1.00725,1.00725,4000000.0
2008-05-07 22:09:00,1.00725,1.00725,1.00725,1.00725,7200000.0
2008-05-07 22:10:00,1.00725,1.00735,1.0072,1.00725,30400000.0
2008-05-07 22:11:00,1.00725,1.0082,1.00725,1.008,343299998.0
2008-05-07 22:12:00,1.008,1.008,1.0073,1.0079,295300000.0
2008-05-07 22:13:00,1.008,1.0084,1.00785,1.00835,239800001.0
2008-05-07 22:14:00,1.0084,1.0084,1.00795,1.0084,110000000.0
2008-05-07 22:15:00,1.0084,1.00845,1.00815,1.00825,15900000.0
2008-05-07 22:16:00,1.00825,1.0084,1.0082,1.00825,31400000.0
2008-05-07 22:17:00,1.00825,1.0087,1.00815,1.00845,95700000.0
2008-05-07 22:18:00,1.00845,1.0086,1.0083,1.0083,25100000.0
2008-05-07 22:19:00,1.0083,1.0085,1.00825,1.0084,112399998.0
2008-05-07 22:20:00,1.0084,1.0086,1.00815,1.00825,87600000.0
2008-05-07 22:21:00,1.0083,1.0084,1.0082,1.0082,8300000.0
2008-05-07 22:22:00,1.0083,1.0083,1.0082,1.0082,48900000.0
2008-05-07 22:23:00,1.0082,1.00825,1.008,1.00825,110400000.0
2008-05-07 22:24:00,1.0082,1.00825,1.0082,1.00825,3200000.0
2008-05-07 22:25:00,1.00825,1.0085,1.0082,1.00845,120300000.0
2008-05-07 22:26:00,1.00845,1.0088,1.00845,1.0086,123000000.0
2008-05-07 22:27:00,1.0088,1.0088,1.0082,1.0083,35200000.0
2008-05-07 22:28:00,1.0083,1.0083,1.0082,1.0083,40300000.0
2008-05-07 22:29:00,1.0083,1.0084,1.0083,1.0084,34900000.0
2008-05-07 22:30:00,1.0084,1.0085,1.00835,1.0084,45100000.0
2008-05-07 22:31:00,1.0084,1.0089,1.0084,1.0087,127900000.0
2008-05-07 22:32:00,1.0087,1.0094,1.00855,1.0088,203500000.0
2008-05-07 22:33:00,1.0088,1.009,1.0087,1.0088,108300000.0
2008-05-07 22:34:00,1.00864,1.00886,1.00853,1.00853,129300003.0
2008-05-07 22:35:00,1.009,1.0091,1.0088,1.009,92100000.0
2008-05-07 22:36:00,1.009,1.0091,1.0087,1.0089,117900000.0
2008-05-07 22:37:00,1.0089,1.0092,1.0089,1.0091,74200000.0
2008-05-07 22:38:00,1.0091,1.0091,1.00905,1.0091,15800000.0
2008-05-07 22:39:00,1.0093,1.0093,1.0091,1.0092,59700000.0
2008-05-07 22:40:00,1.0092,1.0093,1.0091,1.0092,34400000.0
2008-05-07 22:41:00,1.0092,1.0092,1.0091,1.0091,30700000.0
2008-05-07 22:42:00,1.00905,1.0094,1.00905,1.0094,35600000.0
2008-05-07 22:43:00,1.0094,1.0094,1.0093,1.0093,86000000.0
2008-05-07 22:44:00,1.0093,1.0094,1.0093,1.0093,51800000.0
2008-05-07 22:45:00,1.0093,1.0093,1.0092,1.0093,27300000.0
2008-05-07 22:46:00,1.00905,1.00915,1.0089,1.0089,33800000.0
2008-05-07 22:47:00,1.0092,1.0092,1.0092,1.0092,46800000.0
2008-05-07 22:48:00,1.0092,1.0093,1.0092,1.0093,32200000.0
2008-05-07 22:49:00,1.00905,1.0091,1.00883,1.00883,26200000.0
2008-05-07 22:50:00,1.0093,1.0093,1.0092,1.0092,64200000.0
2008-05-07 22:51:00,1.0093,1.0095,1.0093,1.00945,19200000.0
2008-05-07 22:52:00,1.0095,1.0097,1.0095,1.0097,179000000.0
2008-05-07 22:53:00,1.0097,1.0097,1.0095,1.0095,119200000.0
2008-05-07 22:54:00,1.0095,1.0095,1.0095,1.0095,81600000.0
2008-05-07 22:55:00,1.0094,1.0096,1.0094,1.0096,98600000.0
2008-05-07 22:56:00,1.0096,1.0096,1.0095,1.0095,85600000.0
2008-05-07 22:57:00,1.0095,1.0096,1.0095,1.0096,76800000.0
2008-05-07 22:58:00,1.0095,1.0095,1.0089,1.0092,226000000.0
2008-05-07 22:59:00,1.0092,1.00925,1.0091,1.0092,51900000.0
2008-05-07 23:00:00,1.0089,1.0092,1.0089,1.009,88000000.0
2008-05-07 23:01:00,1.0091,1.0091,1.0089,1.0089,48000000.0
2008-05-07 23:02:00,1.009,1.00915,1.009,1.00915,8300000.0
2008-05-07 23:03:00,1.00905,1.0091,1.00895,1.00905,100200000.0
2008-05-07 23:04:00,1.00903,1.00903,1.00898,1.00898,24600000.0
2008-05-07 23:05:00,1.00935,1.0094,1.00935,1.0094,2200000.0
2008-05-07 23:06:00,1.00915,1.0092,1.009,1.0091,44200000.0
2008-05-07 23:07:00,1.0091,1.0094,1.0091,1.0094,104000000.0
2008-05-07 23:08:00,1.0094,1.0094,1.00925,1.00925,1100000.0
2008-05-07 23:09:00,1.0093,1.0095,1.00915,1.0095,11600000.0
2008-05-07 23:10:00,1.0095,1.0095,1.0095,1.0095,12800000.0
2008-05-07 23:11:00,1.0095,1.0098,1.0095,1.0096,42400000.0
2008-05-07 23:12:00,1.0095,1.0095,1.0091,1.0094,29600000.0
2008-05-07 23:13:00,1.0094,1.0094,1.0092,1.0093,23200000.0
2008-05-07 23:14:00,1.0092,1.0093,1.0088,1.0092,14300000.0
2008-05-07 23:15:00,1.0092,1.0092,1.0092,1.0092,4100000.0
2008-05-07 23:16:00,1.0092,1.0093,1.0092,1.0092,7400000.0
2008-05-07 23:17:00,1.0092,1.0093,1.0092,1.0092,33000000.0
2008-05-07 23:18:00,1.0093,1.0093,1.0093,1.0093,16000000.0
2008-05-07 23:19:00,1.0093,1.0093,1.0092,1.0092,59000000.0
2008-05-07 23:20:00,1.0092,1.00925,1.00885,1.0091,69500000.0
2008-05-07 23:21:00,1.0091,1.0092,1.00905,1.0092,16700000.0
2008-05-07 23:22:00,1.0092,1.0093,1.0092,1.0093,17600000.0
2008-05-07 23:23:00,1.0094,1.0094,1.0094,1.0094,1600000.0
2008-05-07 23:24:00,1.0094,1.0094,1.0093,1.0094,15200000.0
2008-05-07 23:25:00,1.0094,1.0097,1.00935,1.0095,29100000.0
2008-05-07 23:26:00,1.0092,1.00949,1.00919,1.00919,163100000.0
2008-05-07 23:27:00,1.0095,1.0095,1.00915,1.0095,35700000.0
2008-05-07 23:28:00,1.00928,1.00935,1.00926,1.0093,205800000.0
2008-05-07 23:29:00,1.00922,1.00929,1.00917,1.00917,206599998.0
2008-05-07 23:30:00,1.0095,1.0095,1.0094,1.0094,19600000.0
2008-05-07 23:31:00,1.0094,1.0094,1.0092,1.0092,18700000.0
2008-05-07 23:32:00,1.0092,1.0094,1.0092,1.0094,41400000.0
2008-05-07 23:33:00,1.00904,1.00941,1.00904,1.0092,189200000.0
2008-05-07 23:34:00,1.0094,1.0094,1.00905,1.0092,38000000.0
2008-05-07 23:35:00,1.0093,1.0093,1.0093,1.0093,500000.0
2008-05-07 23:36:00,1.0093,1.0094,1.0093,1.0094,18500000.0
2008-05-07 23:37:00,1.0094,1.0094,1.0094,1.0094,14000000.0
2008-05-07 23:38:00,1.0095,1.0095,1.0095,1.0095,8000000.0
2008-05-07 23:39:00,1.0094,1.0094,1.0093,1.0093,58000000.0
2008-05-07 23:40:00,1.0094,1.0095,1.0094,1.0095,89600000.0
2008-05-07 23:41:00,1.00909,1.00923,1.00909,1.00922,101700000.0
2008-05-07 23:42:00,1.00915,1.00917,1.00905,1.00917,8000000.0
2008-05-07 23:43:00,1.0094,1.0094,1.0094,1.0094,11200000.0
2008-05-07 23:44:00,1.0094,1.0095,1.0094,1.0095,32000000.0
2008-05-07 23:45:00,1.0095,1.0097,1.0095,1.0096,96800000.0
2008-05-07 23:46:00,1.0096,1.0098,1.0096,1.0096,68400000.0
2008-05-07 23:47:00,1.0096,1.0096,1.0095,1.0095,66200000.0
2008-05-07 23:48:00,1.0095,1.0096,1.0095,1.0096,39200000.0
2008-05-07 23:49:00,1.0097,1.0097,1.0095,1.0095,170800000.0
2008-05-07 23:50:00,1.0095,1.0095,1.0095,1.0095,56000000.0
2008-05-07 23:51:00,1.0095,1.0095,1.0095,1.0095,109600000.0
2008-05-07 23:52:00,1.0095,1.0096,1.0095,1.0096,35400000.0
2008-05-07 23:53:00,1.0095,1.0095,1.0095,1.0095,44800000.0
2008-05-07 23:54:00,1.00917,1.00921,1.00903,1.00903,159000001.0
2008-05-07 23:55:00,1.00909,1.00924,1.00909,1.00924,162900003.0
2008-05-07 23:56:00,1.0095,1.0095,1.0095,1.0095,31200000.0
2008-05-07 23:57:00,1.0095,1.0095,1.0095,1.0095,8800000.0
2008-05-07 23:58:00,1.0096,1.0096,1.0096,1.0096,1600000.0
2008-05-07 23:59:00,1.0096,1.0096,1.0095,1.0095,9600000.0
2008-05-08 00:00:00,1.0095,1.0095,1.0095,1.0095,64800000.0
2008-05-08 00:01:00,1.0096,1.0096,1.0096,1.0096,1600000.0
2008-05-08 00:02:00,1.0096,1.0096,1.0096,1.0096,4200000.0
2008-05-08 00:03:00,1.0096,1.0096,1.0089,1.0093,226100000.0
2008-05-08 00:04:00,1.0093,1.0093,1.0087,1.009,511000000.0
2008-05-08 00:05:00,1.009,1.009,1.0086,1.0086,365500000.0
2008-05-08 00:06:00,1.0086,1.0087,1.0086,1.0087,131000000.0
2008-05-08 00:07:00,1.0085,1.0087,1.0083,1.0084,219900000.0
2008-05-08 00:08:00,1.0084,1.0084,1.0084,1.0084,32000000.0
2008-05-08 00:09:00,1.0084,1.0084,1.008,1.0081,237500000.0
2008-05-08 00:10:00,1.0081,1.0082,1.0081,1.0082,162400000.0
2008-05-08 00:11:00,1.0082,1.0082,1.0082,1.0082,164000000.0
2008-05-08 00:12:00,1.0082,1.0082,1.0082,1.0082,56000000.0
2008-05-08 00:13:00,1.0082,1.0082,1.0082,1.0082,233600000.0
2008-05-08 00:14:00,1.0082,1.0083,1.0082,1.0082,305100000.0
2008-05-08 00:15:00,1.0082,1.0084,1.00815,1.0084,144000000.0
2008-05-08 00:16:00,1.0084,1.0084,1.00815,1.0083,105900000.0
2008-05-08 00:17:00,1.0083,1.0083,1.0081,1.0081,136400000.0
2008-05-08 00:18:00,1.0081,1.0081,1.0081,1.0081,11800000.0
2008-05-08 00:19:00,1.0081,1.0081,1.0081,1.0081,20000000.0
2008-05-08 00:20:00,1.0081,1.0081,1.0081,1.0081,3300000.0
2008-05-08 00:21:00,1.0081,1.0081,1.00785,1.00785,800000.0
2008-05-08 00:22:00,1.00779,1.00779,1.00771,1.00771,200000.0
2008-05-08 00:23:00,1.0079,1.008,1.0079,1.008,106800000.0
2008-05-08 00:24:00,1.008,1.008,1.008,1.008,12100000.0
2008-05-08 00:25:00,1.008,1.008,1.008,1.008,4000000.0
2008-05-08 00:26:00,1.008,1.008,1.008,1.008,56000000.0
2008-05-08 00:27:00,1.00785,1.00785,1.00769,1.00769,167200005.0
2008-05-08 00:28:00,1.008,1.0081,1.008,1.0081,56000000.0
2008-05-08 00:29:00,1.0081,1.0083,1.0081,1.0081,91600000.0
2008-05-08 00:30:00,1.0081,1.0081,1.0081,1.0081,99500000.0
2008-05-08 00:31:00,1.0081,1.0082,1.0081,1.0082,103899999.0
2008-05-08 00:32:00,1.0082,1.0082,1.0082,1.0082,54000000.0
2008-05-08 00:33:00,1.0082,1.0084,1.0082,1.0084,86000000.0
2008-05-08 00:34:00,1.0084,1.0087,1.0083,1.0085,189500000.0
2008-05-08 00:35:00,1.0085,1.0085,1.0085,1.0085,75200000.0
2008-05-08 00:36:00,1.0085,1.0086,1.0085,1.0086,64000000.0
2008-05-08 00:37:00,1.0086,1.0086,1.0086,1.0086,8800000.0
2008-05-08 00:38:00,1.0086,1.0086,1.0085,1.0085,37600000.0
2008-05-08 00:39:00,1.0085,1.0085,1.0085,1.0085,132200000.0
2008-05-08 00:40:00,1.0085,1.0085,1.0085,1.0085,101200000.0
2008-05-08 00:41:00,1.0085,1.0085,1.0085,1.0085,22400000.0
2008-05-08 00:42:00,1.00828,1.00828,1.0082,1.00825,193400002.0
2008-05-08 00:43:00,1.0085,1.0085,1.0085,1.0085,11200000.0
2008-05-08 00:44:00,1.0085,1.0085,1.00825,1.00825,59400000.0
2008-05-08 00:45:00,1.00825,1.00825,1.00825,1.00825,4800000.0
2008-05-08 00:46:00,1.00825,1.0083,1.00825,1.0083,54400000.0
2008-05-08 00:47:00,1.0083,1.0083,1.00825,1.00825,36000000.0
2008-05-08 00:48:00,1.00825,1.00825,1.00825,1.00825,4800000.0
2008-05-08 00:49:00,1.00825,1.00825,1.0081,1.0082,124800000.0
2008-05-08 00:50:00,1.0082,1.0082,1.0082,1.0082,1200000.0
2008-05-08 00:51:00,1.0079,1.00791,1.00783,1.00791,71400001.0
2008-05-08 00:52:00,1.0082,1.0083,1.0082,1.0082,16800000.0
2008-05-08 00:53:00,1.0082,1.0082,1.0082,1.0082,16000000.0
2008-05-08 00:54:00,1.0082,1.0083,1.0082,1.0083,59200000.0
2008-05-08 00:55:00,1.0084,1.0084,1.0084,1.0084,1600000.0
2008-05-08 00:56:00,1.0083,1.0083,1.0083,1.0083,11200000.0
2008-05-08 00:57:00,1.0083,1.0083,1.008,1.0082,190800001.0
2008-05-08 00:58:00,1.0082,1.0084,1.0082,1.0084,70400000.0
2008-05-08 00:59:00,1.0084,1.0086,1.0082,1.0086,128300000.0
2008-05-08 01:00:00,1.0086,1.0087,1.0086,1.0087,67200000.0
2008-05-08 01:01:00,1.0087,1.0092,1.0087,1.0092,324799999.0
2008-05-08 01:02:00,1.0093,1.0094,1.0092,1.0094,241800000.0
2008-05-08 01:03:00,1.0094,1.0094,1.0087,1.0091,399099999.0
2008-05-08 01:04:00,1.0091,1.0091,1.0091,1.0091,13200000.0
2008-05-08 01:05:00,1.00892,1.00892,1.00879,1.00879,150499998.0
2008-05-08 01:06:00,1.00879,1.00898,1.00879,1.00898,84399999.0
2008-05-08 01:07:00,1.00887,1.00887,1.00882,1.00887,138999997.0
2008-05-08 01:08:00,1.0091,1.0092,1.0091,1.0092,24400000.0
2008-05-08 01:09:00,1.0092,1.0095,1.0092,1.0094,477399999.0
2008-05-08 01:10:00,1.0094,1.0096,1.0093,1.0095,228999999.0
2008-05-08 01:11:00,1.0095,1.0095,1.0095,1.0095,246400000.0
2008-05-08 01:12:00,1.0095,1.0107,1.0095,1.01065,450400000.0
2008-05-08 01:13:00,1.0106,1.01145,1.01045,1.01125,499700000.0
2008-05-08 01:14:00,1.0112,1.0113,1.0111,1.0112,477400001.0
2008-05-08 01:15:00,1.0112,1.0113,1.011,1.0111,391400000.0
2008-05-08 01:16:00,1.0111,1.0114,1.011,1.0114,595100000.0
2008-05-08 01:17:00,1.0114,1.0122,1.0114,1.012,541700000.0
2008-05-08 01:18:00,1.0121,1.0128,1.012,1.0126,874999999.0
2008-05-08 01:19:00,1.0126,1.0126,1.012,1.012,522100001.0
2008-05-08 01:20:00,1.012,1.0124,1.0119,1.0121,588100000.0
2008-05-08 01:21:00,1.0121,1.0122,1.0121,1.0121,147000000.0
2008-05-08 01:22:00,1.0121,1.0123,1.01155,1.0118,416600002.0
2008-05-08 01:23:00,1.0118,1.0119,1.0118,1.0119,247500000.0
2008-05-08 01:24:00,1.0119,1.0119,1.0118,1.0119,133100000.0
2008-05-08 01:25:00,1.0119,1.0121,1.0118,1.0121,167100000.0
2008-05-08 01:26:00,1.0121,1.0121,1.0117,1.0119,238000000.0
2008-05-08 01:27:00,1.0119,1.0119,1.0119,1.0119,84100000.0
2008-05-08 01:28:00,1.0121,1.0122,1.0121,1.0122,23500000.0
2008-05-08 01:29:00,1.0122,1.0124,1.0122,1.0124,213400000.0
2008-05-08 01:30:00,1.0124,1.0124,1.0122,1.0123,198499999.0
2008-05-08 01:31:00,1.0123,1.0123,1.0123,1.0123,70100000.0
2008-05-08 01:32:00,1.0123,1.0128,1.0119,1.0125,561200003.0
2008-05-08 01:33:00,1.0125,1.0125,1.012,1.012,313399993.0
2008-05-08 01:34:00,1.012,1.012,1.012,1.012,19600000.0
2008-05-08 01:35:00,1.012,1.0121,1.012,1.012,43400000.0
2008-05-08 01:36:00,1.012,1.012,1.012,1.012,11600000.0
2008-05-08 01:37:00,1.012,1.012,1.012,1.012,79600003.0
2008-05-08 01:38:00,1.012,1.012,1.012,1.012,75600000.0
2008-05-08 01:39:00,1.01194,1.01201,1.01186,1.01194,350500000.0
2008-05-08 01:40:00,1.012,1.0123,1.012,1.012,808300006.0
2008-05-08 01:41:00,1.012,1.0122,1.0116,1.0116,261400000.0
2008-05-08 01:42:00,1.0116,1.0118,1.01115,1.0118,429900000.0
2008-05-08 01:43:00,1.0118,1.0118,1.0114,1.0117,625200007.0
2008-05-08 01:44:00,1.0117,1.0117,1.0114,1.01165,292900003.0
2008-05-08 01:45:00,1.01165,1.01165,1.0116,1.0116,9700000.0
2008-05-08 01:46:00,1.0116,1.0118,1.0114,1.0116,626800000.0
2008-05-08 01:47:00,1.0116,1.0116,1.0115,1.0115,201600000.0
2008-05-08 01:48:00,1.0115,1.0117,1.0115,1.0116,100900000.0
2008-05-08 01:49:00,1.0115,1.0116,1.0114,1.0114,128800000.0
2008-05-08 01:50:00,1.01124,1.01133,1.01117,1.01117,301100006.0
2008-05-08 01:51:00,1.0115,1.0119,1.0115,1.0119,131600000.0
2008-05-08 01:52:00,1.0119,1.0119,1.0116,1.0117,137000000.0
2008-05-08 01:53:00,1.0117,1.0118,1.0117,1.0118,49600000.0
2008-05-08 01:54:00,1.0118,1.0118,1.0116,1.0116,84300001.0
2008-05-08 01:55:00,1.0117,1.0117,1.0117,1.0117,27400001.0
2008-05-08 01:56:00,1.0118,1.0118,1.0117,1.0117,83000000.0
2008-05-08 01:57:00,1.0117,1.0118,1.0117,1.0118,62399999.0
2008-05-08 01:58:00,1.0118,1.0124,1.0118,1.0124,119700000.0
2008-05-08 01:59:00,1.0124,1.0124,1.01205,1.0123,22300000.0
2008-05-08 02:00:00,1.0125,1.0125,1.0119,1.01195,168700000.0
2008-05-08 02:01:00,1.01195,1.01195,1.01195,1.01195,12000000.0
2008-05-08 02:02:00,1.01195,1.0122,1.0115,1.0115,210500000.0
2008-05-08 02:03:00,1.0117,1.0118,1.0115,1.0117,83900000.0
2008-05-08 02:04:00,1.0116,1.0117,1.0114,1.0114,84800000.0
2008-05-08 02:05:00,1.0114,1.0114,1.01105,1.0112,8100000.0
2008-05-08 02:06:00,1.01123,1.01155,1.01095,1.0112,77600000.0
2008-05-08 02:07:00,1.0113,1.0113,1.0113,1.0113,5700000.0
2008-05-08 02:08:00,1.0113,1.0113,1.0113,1.0113,13800000.0
2008-05-08 02:09:00,1.0115,1.0115,1.0112,1.0112,56200000.0
2008-05-08 02:10:00,1.0112,1.0116,1.0112,1.0116,67200000.0
2008-05-08 02:11:00,1.0116,1.012,1.0115,1.0116,675700001.0
2008-05-08 02:12:00,1.0116,1.0118,1.0115,1.0116,222000000.0
2008-05-08 02:13:00,1.0118,1.0119,1.01155,1.0119,46700000.0
2008-05-08 02:14:00,1.01195,1.01195,1.0119,1.0119,16700000.0
2008-05-08 02:15:00,1.0119,1.0119,1.0119,1.0119,3700000.0
2008-05-08 02:16:00,1.0119,1.0119,1.0116,1.0117,39700000.0
2008-05-08 02:17:00,1.01141,1.01147,1.01132,1.01134,71999999.0
2008-05-08 02:18:00,1.0117,1.0121,1.0117,1.0121,204699999.0
2008-05-08 02:19:00,1.0121,1.0121,1.0119,1.0119,113199999.0
2008-05-08 02:20:00,1.0119,1.0119,1.01125,1.0113,205600000.0
2008-05-08 02:21:00,1.0113,1.0113,1.0113,1.0113,8000000.0
2008-05-08 02:22:00,1.0112,1.0112,1.0112,1.0112,61500000.0
2008-05-08 02:23:00,1.0112,1.0112,1.0112,1.0112,41800000.0
2008-05-08 02:24:00,1.0112,1.0112,1.0112,1.0112,347900000.0
2008-05-08 02:25:00,1.0112,1.0112,1.0112,1.0112,14900000.0
2008-05-08 02:26:00,1.0112,1.0112,1.0112,1.0112,22900000.0
2008-05-08 02:27:00,1.0112,1.0112,1.0112,1.0112,137400000.0
2008-05-08 02:28:00,1.0112,1.0115,1.0112,1.0112,196800000.0
2008-05-08 02:29:00,1.0112,1.0113,1.0111,1.0113,390400003.0
2008-05-08 02:30:00,1.0113,1.0113,1.0113,1.0113,8000000.0
2008-05-08 02:31:00,1.011,1.01112,1.01093,1.01111,112000000.0
2008-05-08 02:32:00,1.0114,1.0114,1.0114,1.0114,12000000.0
2008-05-08 02:33:00,1.0115,1.0126,1.01125,1.0118,644900001.0
2008-05-08 02:34:00,1.0118,1.0118,1.0113,1.0113,126900000.0
2008-05-08 02:35:00,1.0113,1.0116,1.0113,1.0116,85099998.0
2008-05-08 02:36:00,1.0116,1.0118,1.0116,1.0116,182299999.0
2008-05-08 02:37:00,1.0116,1.0116,1.0116,1.0116,60200000.0
2008-05-08 02:38:00,1.0116,1.0116,1.0116,1.0116,16799999.0
2008-05-08 02:39:00,1.0117,1.0118,1.0117,1.0118,154900002.0
2008-05-08 02:40:00,1.0118,1.0118,1.0118,1.0118,25400000.0
2008-05-08 02:41:00,1.0118,1.0118,1.0118,1.0118,56200000.0
2008-05-08 02:42:00,1.0118,1.0119,1.0117,1.0117,78100000.0
2008-05-08 02:43:00,1.0118,1.0118,1.0116,1.0118,275500000.0
2008-05-08 02:44:00,1.0118,1.0118,1.0118,1.0118,66700000.0
2008-05-08 02:45:00,1.0118,1.0123,1.0115,1.0121,299200001.0
2008-05-08 02:46:00,1.0121,1.0123,1.0117,1.0122,256799999.0
2008-05-08 02:47:00,1.0122,1.0122,1.012,1.0121,116700000.0
2008-05-08 02:48:00,1.0121,1.0121,1.0121,1.0121,20000000.0
2008-05-08 02:49:00,1.0117,1.01178,1.01166,1.01166,71200000.0
2008-05-08 02:50:00,1.012,1.012,1.012,1.012,67400000.0
2008-05-08 02:51:00,1.012,1.012,1.0118,1.0119,136699999.0
2008-05-08 02:52:00,1.0119,1.0119,1.01185,1.0119,1800000.0
2008-05-08 02:53:00,1.0119,1.0119,1.0119,1.0119,4100000.0
2008-05-08 02:54:00,1.0119,1.0122,1.0119,1.0121,52000000.0
2008-05-08 02:55:00,1.0121,1.0121,1.0119,1.012,110600000.0
2008-05-08 02:56:00,1.012,1.012,1.0119,1.0119,140100000.0
2008-05-08 02:57:00,1.012,1.0122,1.012,1.0122,136600000.0
2008-05-08 02:58:00,1.0122,1.0123,1.0122,1.0123,16800000.0
2008-05-08 02:59:00,1.0122,1.0122,1.0119,1.0122,329400000.0
2008-05-08 03:00:00,1.0122,1.0124,1.0121,1.0121,788999997.0
2008-05-08 03:01:00,1.0121,1.0121,1.0121,1.0121,173800000.0
2008-05-08 03:02:00,1.0121,1.0121,1.0119,1.0119,256200000.0
2008-05-08 03:03:00,1.0119,1.0119,1.0119,1.0119,231800000.0
2008-05-08 03:04:00,1.0119,1.0119,1.0119,1.0119,27000000.0
2008-05-08 03:05:00,1.0119,1.0119,1.0119,1.0119,51400000.0
2008-05-08 03:06:00,1.0119,1.012,1.0119,1.012,111600000.0
2008-05-08 03:07:00,1.01178,1.01178,1.01152,1.01152,68800000.0
2008-05-08 03:08:00,1.012,1.012,1.012,1.012,21000000.0
2008-05-08 03:09:00,1.012,1.012,1.0119,1.0119,100200000.0
2008-05-08 03:10:00,1.0119,1.0119,1.0119,1.0119,18900000.0
2008-05-08 03:11:00,1.0119,1.0119,1.0119,1.0119,19900000.0
2008-05-08 03:12:00,1.0119,1.0119,1.0118,1.0118,73400000.0
2008-05-08 03:13:00,1.0118,1.0118,1.0118,1.0118,32500000.0
2008-05-08 03:14:00,1.0118,1.0118,1.0118,1.0118,32900000.0
2008-05-08 03:15:00,1.0118,1.0118,1.0118,1.0118,31500000.0
2008-05-08 03:16:00,1.0118,1.0118,1.0118,1.0118,117200000.0
2008-05-08 03:17:00,1.0118,1.0118,1.0118,1.0118,115400000.0
2008-05-08 03:18:00,1.0118,1.0118,1.0116,1.0116,85400000.0
2008-05-08 03:19:00,1.0116,1.0117,1.0116,1.0117,96999999.0
2008-05-08 03:20:00,1.0118,1.0118,1.0118,1.0118,10200000.0
2008-05-08 03:21:00,1.0118,1.0118,1.0116,1.0116,56800000.0
2008-05-08 03:22:00,1.0116,1.0116,1.0112,1.0114,269700001.0
2008-05-08 03:23:00,1.0114,1.0115,1.0114,1.0114,259000000.0
2008-05-08 03:24:00,1.0114,1.0114,1.0111,1.0112,391800000.0
2008-05-08 03:25:00,1.0112,1.0112,1.0111,1.0112,158000000.0
2008-05-08 03:26:00,1.0112,1.0113,1.0112,1.0113,395600004.0
2008-05-08 03:27:00,1.0113,1.0113,1.0113,1.0113,153400000.0
2008-05-08 03:28:00,1.0113,1.0113,1.0113,1.0113,42599998.0
2008-05-08 03:29:00,1.0113,1.0113,1.0113,1.0113,15700000.0
2008-05-08 03:30:00,1.0113,1.0113,1.0111,1.0111,32800000.0
2008-05-08 03:31:00,1.011,1.0111,1.0105,1.0105,123600000.0
2008-05-08 03:32:00,1.0105,1.0109,1.0096,1.0104,832199999.0
2008-05-08 03:33:00,1.0104,1.0104,1.0103,1.0103,84100000.0
2008-05-08 03:34:00,1.0103,1.0103,1.0098,1.0098,463399999.0
2008-05-08 03:35:00,1.0098,1.0098,1.0092,1.0094,837399996.0
2008-05-08 03:36:00,1.0094,1.0096,1.0094,1.0096,497299989.0
2008-05-08 03:37:00,1.0096,1.0096,1.0095,1.0096,555799999.0
2008-05-08 03:38:00,1.0096,1.0102,1.00955,1.0097,562299996.0
2008-05-08 03:39:00,1.0097,1.0102,1.00945,1.0098,837699994.0
2008-05-08 03:40:00,1.0098,1.0108,1.0098,1.0106,652199997.0
2008-05-08 03:41:00,1.0106,1.0107,1.0097,1.01,368600000.0
2008-05-08 03:42:00,1.01,1.0105,1.0095,1.0095,662599994.0
2008-05-08 03:43:00,1.0095,1.0096,1.0095,1.0095,288600000.0
2008-05-08 03:44:00,1.0096,1.0098,1.0093,1.0093,456399999.0
2008-05-08 03:45:00,1.0093,1.0095,1.0092,1.0095,362900001.0
2008-05-08 03:46:00,1.0095,1.01,1.0095,1.0099,442399996.0
2008-05-08 03:47:00,1.0099,1.0099,1.0092,1.0095,494099996.0
2008-05-08 03:48:00,1.0095,1.0095,1.0095,1.0095,46000000.0
2008-05-08 03:49:00,1.0095,1.0103,1.0095,1.0103,317400000.0
2008-05-08 03:50:00,1.0103,1.0103,1.0103,1.0103,133300000.0
2008-05-08 03:51:00,1.0103,1.0106,1.0102,1.0105,322900000.0
2008-05-08 03:52:00,1.0105,1.0105,1.0103,1.0104,46900000.0
2008-05-08 03:53:00,1.0103,1.0106,1.0103,1.0106,90800000.0
2008-05-08 03:54:00,1.01019,1.01019,1.00981,1.01003,156200000.0
2008-05-08 03:55:00,1.0105,1.0105,1.0105,1.0105,130400000.0
2008-05-08 03:56:00,1.0105,1.0115,1.0105,1.0115,358700000.0
2008-05-08 03:57:00,1.0114,1.0114,1.0114,1.0114,62100000.0
2008-05-08 03:58:00,1.0115,1.0116,1.0115,1.0116,26000000.0
2008-05-08 03:59:00,1.0116,1.0117,1.011,1.0117,66399999.0
2008-05-08 04:00:00,1.0116,1.0116,1.01105,1.0113,125600000.0
2008-05-08 04:01:00,1.0113,1.0113,1.0104,1.0112,95255001.0
2008-05-08 04:02:00,1.0112,1.0113,1.0109,1.011,44950000.0
2008-05-08 04:03:00,1.011,1.011,1.011,1.011,17200001.0
2008-05-08 04:04:00,1.0111,1.0111,1.0107,1.0107,87500000.0
2008-05-08 04:05:00,1.0109,1.0112,1.0109,1.0112,156885000.0
2008-05-08 04:06:00,1.0112,1.0112,1.0106,1.0107,168240000.0
2008-05-08 04:07:00,1.0107,1.0107,1.0107,1.0107,24000000.0
2008-05-08 04:08:00,1.0107,1.0107,1.0107,1.0107,16000000.0
2008-05-08 04:09:00,1.0107,1.0107,1.0107,1.0107,24000000.0
2008-05-08 04:10:00,1.0107,1.0107,1.0106,1.0107,48600000.0
2008-05-08 04:11:00,1.0107,1.0107,1.0106,1.0106,60000000.0
2008-05-08 04:12:00,1.0106,1.0106,1.0106,1.0106,60000000.0
2008-05-08 04:13:00,1.01023,1.01044,1.00984,1.00984,128099996.0
2008-05-08 04:14:00,1.0106,1.0106,1.0106,1.0106,20000000.0
2008-05-08 04:15:00,1.0106,1.011,1.0105,1.0105,202569998.0
2008-05-08 04:16:00,1.0105,1.0105,1.0105,1.0105,31500000.0
2008-05-08 04:17:00,1.0105,1.0109,1.0105,1.0109,87500000.0
2008-05-08 04:18:00,1.0109,1.011,1.0109,1.011,164100000.0
2008-05-08 04:19:00,1.0111,1.0112,1.0111,1.0112,53500000.0
2008-05-08 04:20:00,1.0112,1.0113,1.0112,1.0113,52800000.0
2008-05-08 04:21:00,1.01096,1.01103,1.01082,1.0109,84700001.0
2008-05-08 04:22:00,1.0112,1.0112,1.0112,1.0112,32000000.0
2008-05-08 04:23:00,1.0112,1.0113,1.0112,1.0113,25685000.0
2008-05-08 04:24:00,1.0113,1.0113,1.0112,1.0112,26400000.0
2008-05-08 04:25:00,1.0112,1.0112,1.0112,1.0112,28800000.0
2008-05-08 04:26:00,1.0112,1.0112,1.0112,1.0112,50400000.0
2008-05-08 04:27:00,1.0112,1.0112,1.0112,1.0112,44800000.0
2008-05-08 04:28:00,1.0112,1.0112,1.0109,1.011,73485001.0
2008-05-08 04:29:00,1.011,1.011,1.011,1.011,31200000.0
2008-05-08 04:30:00,1.011,1.011,1.0109,1.011,189385000.0
2008-05-08 04:31:00,1.0109,1.0111,1.0109,1.0111,96400000.0
2008-05-08 04:32:00,1.011,1.0111,1.011,1.0111,64000000.0
2008-05-08 04:33:00,1.011,1.011,1.011,1.011,16800000.0
2008-05-08 04:34:00,1.011,1.011,1.0109,1.011,79785000.0
2008-05-08 04:35:00,1.0111,1.0111,1.011,1.0111,69200000.0
2008-05-08 04:36:00,1.0111,1.0111,1.011,1.011,48000000.0
2008-05-08 04:37:00,1.011,1.011,1.011,1.011,8400000.0
2008-05-08 04:38:00,1.011,1.011,1.011,1.011,85000.0
2008-05-08 04:39:00,1.011,1.0111,1.011,1.0111,30385000.0
2008-05-08 04:40:00,1.0112,1.0114,1.0111,1.0111,103480000.0
2008-05-08 04:41:00,1.0111,1.0112,1.011,1.011,116540000.0
2008-05-08 04:42:00,1.011,1.0111,1.011,1.011,95395000.0
2008-05-08 04:43:00,1.0111,1.0112,1.011,1.0112,90955000.0
2008-05-08 04:44:00,1.01088,1.0109,1.01074,1.01077,48000000.0
2008-05-08 04:45:00,1.01072,1.01091,1.01072,1.01091,16000000.0
2008-05-08 04:46:00,1.0112,1.0112,1.0111,1.0111,42485000.0
2008-05-08 04:47:00,1.0111,1.0111,1.0111,1.0111,99600000.0
2008-05-08 04:48:00,1.0111,1.0112,1.0111,1.0112,46340000.0
2008-05-08 04:49:00,1.0112,1.0112,1.0112,1.0112,170000.0
2008-05-08 04:50:00,1.0112,1.0112,1.0111,1.0111,32885000.0
2008-05-08 04:51:00,1.0111,1.0111,1.0111,1.0111,49600000.0
2008-05-08 04:52:00,1.0111,1.0112,1.0111,1.0112,13600000.0
2008-05-08 04:53:00,1.0112,1.0112,1.0112,1.0112,8270000.0
2008-05-08 04:54:00,1.01078,1.01108,1.01078,1.01089,40000000.0
2008-05-08 04:55:00,1.01095,1.01101,1.01085,1.01087,44800000.0
2008-05-08 04:56:00,1.0109,1.0109,1.0109,1.0109,1600000.0
2008-05-08 04:57:00,1.0112,1.0112,1.0112,1.0112,2400000.0
2008-05-08 04:58:00,1.01093,1.01102,1.0109,1.0109,1300000.0
2008-05-08 04:59:00,1.0112,1.0112,1.0111,1.0111,11600000.0
2008-05-08 05:00:00,1.01093,1.01105,1.01093,1.011,48800000.0
2008-05-08 05:01:00,1.0111,1.0111,1.0111,1.0111,12400000.0
2008-05-08 05:02:00,1.0111,1.0111,1.0111,1.0111,24800000.0
2008-05-08 05:03:00,1.0111,1.0112,1.0111,1.0112,60085000.0
2008-05-08 05:04:00,1.0112,1.0112,1.0111,1.0111,38970000.0
2008-05-08 05:05:00,1.0111,1.0114,1.0111,1.0114,31600000.0
2008-05-08 05:06:00,1.0114,1.0114,1.0114,1.0114,4800000.0
2008-05-08 05:07:00,1.0114,1.0114,1.0114,1.0114,1055000.0
2008-05-08 05:08:00,1.0114,1.0114,1.0113,1.0113,5940000.0
2008-05-08 05:09:00,1.0113,1.0113,1.0113,1.0113,53200000.0
2008-05-08 05:10:00,1.0113,1.0114,1.0113,1.0114,17055000.0
2008-05-08 05:11:00,1.0114,1.0114,1.0114,1.0114,459699999.0
2008-05-08 05:12:00,1.01133,1.01146,1.01119,1.01128,41200000.0
2008-05-08 05:13:00,1.0115,1.0115,1.0115,1.0115,57370000.0
2008-05-08 05:14:00,1.0115,1.0116,1.0115,1.0116,64000000.0
2008-05-08 05:15:00,1.0116,1.0116,1.0116,1.0116,19200000.0
2008-05-08 05:16:00,1.0116,1.0116,1.0113,1.0113,108100001.0
2008-05-08 05:17:00,1.0113,1.0116,1.0112,1.0112,58600000.0
2008-05-08 05:18:00,1.01132,1.01138,1.01124,1.01124,1200000.0
2008-05-08 05:19:00,1.0113,1.0113,1.0113,1.0113,41800000.0
2008-05-08 05:20:00,1.0112,1.0112,1.0111,1.0111,16500000.0
2008-05-08 05:21:00,1.01097,1.01107,1.01094,1.01101,4900000.0
2008-05-08 05:22:00,1.01105,1.01105,1.01086,1.01099,7900000.0
2008-05-08 05:23:00,1.01102,1.01108,1.01102,1.01108,9300000.0
2008-05-08 05:24:00,1.01092,1.01092,1.01083,1.01092,2000000.0
2008-05-08 05:25:00,1.01095,1.01095,1.01095,1.01095,300000.0
2008-05-08 05:26:00,1.011,1.011,1.011,1.011,800000.0
2008-05-08 05:27:00,1.01098,1.01107,1.01093,1.01103,16400000.0
2008-05-08 05:28:00,1.011,1.01105,1.0109,1.011,12300000.0
2008-05-08 05:29:00,1.01095,1.0112,1.01095,1.0112,16800000.0
2008-05-08 05:30:00,1.0111,1.0111,1.01087,1.01087,14800000.0
2008-05-08 05:31:00,1.01095,1.01109,1.01095,1.01105,4400000.0
2008-05-08 05:32:00,1.01092,1.01106,1.01092,1.011,2900000.0
2008-05-08 05:33:00,1.0112,1.0112,1.0112,1.0112,2000000.0
2008-05-08 05:34:00,1.0112,1.0112,1.0112,1.0112,9000000.0
2008-05-08 05:35:00,1.0112,1.0113,1.0112,1.0113,11500000.0
2008-05-08 05:36:00,1.0112,1.0113,1.0112,1.0113,5200000.0
2008-05-08 05:37:00,1.0112,1.0112,1.0112,1.0112,5900000.0
2008-05-08 05:38:00,1.0112,1.0113,1.0112,1.0112,12900000.0
2008-05-08 05:39:00,1.0112,1.0112,1.011,1.011,24600000.0
2008-05-08 05:40:00,1.011,1.0111,1.011,1.0111,97300000.0
2008-05-08 05:41:00,1.0111,1.0111,1.0111,1.0111,31600000.0
2008-05-08 05:42:00,1.0111,1.0111,1.0109,1.0109,77100000.0
2008-05-08 05:43:00,1.0109,1.0109,1.0109,1.0109,85000.0
2008-05-08 05:44:00,1.01082,1.01082,1.01054,1.01065,29600000.0
2008-05-08 05:45:00,1.0109,1.0109,1.0109,1.0109,2485000.0
2008-05-08 05:46:00,1.0109,1.0109,1.0109,1.0109,32000000.0
2008-05-08 05:47:00,1.0109,1.0109,1.0109,1.0109,38800000.0
2008-05-08 05:48:00,1.0109,1.0109,1.0108,1.0108,82800001.0
2008-05-08 05:49:00,1.0109,1.011,1.0108,1.011,139800001.0
2008-05-08 05:50:00,1.011,1.011,1.0109,1.0109,64900000.0
2008-05-08 05:51:00,1.0109,1.0109,1.0109,1.0109,64900000.0
2008-05-08 05:52:00,1.0109,1.0109,1.0109,1.0109,25600000.0
2008-05-08 05:53:00,1.0109,1.0109,1.0108,1.0108,57140001.0
2008-05-08 05:54:00,1.0108,1.0108,1.0108,1.0108,151999997.0
2008-05-08 05:55:00,1.0108,1.0108,1.0108,1.0108,112799997.0
2008-05-08 05:56:00,1.0108,1.0108,1.0108,1.0108,58800000.0
2008-05-08 05:57:00,1.0108,1.0108,1.0108,1.0108,59700000.0
2008-05-08 05:58:00,1.0108,1.0109,1.0108,1.0108,54400000.0
2008-05-08 05:59:00,1.0108,1.0108,1.0108,1.0108,78500000.0
2008-05-08 06:00:00,1.0108,1.0108,1.0108,1.0108,59000000.0
2008-05-08 06:01:00,1.0108,1.0108,1.0108,1.0108,3000000.0
2008-05-08 06:02:00,1.0108,1.0108,1.0108,1.0108,32600000.0
2008-05-08 06:03:00,1.01068,1.01068,1.01062,1.01062,400000.0
2008-05-08 06:04:00,1.0108,1.0108,1.0107,1.0107,170200000.0
2008-05-08 06:05:00,1.0107,1.0107,1.0107,1.0107,154300000.0
2008-05-08 06:06:00,1.0107,1.0107,1.0107,1.0107,146600000.0
2008-05-08 06:07:00,1.0107,1.0107,1.0107,1.0107,61200000.0
2008-05-08 06:08:00,1.0107,1.0107,1.0107,1.0107,29200000.0
2008-05-08 06:09:00,1.0108,1.0108,1.01045,1.0106,24500000.0
2008-05-08 06:10:00,1.0106,1.0106,1.0106,1.0106,6400000.0
2008-05-08 06:11:00,1.0106,1.0106,1.0101,1.0103,73285000.0
2008-05-08 06:12:00,1.0103,1.0103,1.0102,1.0103,6285000.0
2008-05-08 06:13:00,1.0103,1.0103,1.0102,1.0103,4500000.0
2008-05-08 06:14:00,1.0103,1.0103,1.0101,1.0102,48600000.0
2008-05-08 06:15:00,1.0102,1.0102,1.0102,1.0102,11200000.0
2008-05-08 06:16:00,1.0103,1.0103,1.0102,1.0103,13285000.0
2008-05-08 06:17:00,1.01,1.01003,1.01,1.01,6800000.0
2008-05-08 06:18:00,1.0102,1.0103,1.0102,1.0103,12800000.0
2008-05-08 06:19:00,1.01003,1.01003,1.01,1.01,3700000.0
2008-05-08 06:20:00,1.0102,1.0103,1.0102,1.0103,6500000.0
2008-05-08 06:21:00,1.0103,1.0103,1.0102,1.0103,16900000.0
2008-05-08 06:22:00,1.0103,1.0103,1.0102,1.0103,9700000.0
2008-05-08 06:23:00,1.0102,1.0102,1.0102,1.0102,6000000.0
2008-05-08 06:24:00,1.0103,1.0103,1.0102,1.0103,13400000.0
2008-05-08 06:25:00,1.0102,1.0103,1.0102,1.0102,28000000.0
2008-05-08 06:26:00,1.0102,1.0103,1.0101,1.0103,33100000.0
2008-05-08 06:27:00,1.0102,1.0103,1.0102,1.0103,35600000.0
2008-05-08 06:28:00,1.0103,1.0103,1.0103,1.0103,3800000.0
2008-05-08 06:29:00,1.0103,1.0103,1.0102,1.0102,17585000.0
2008-05-08 06:30:00,1.0102,1.0103,1.00995,1.01,51000000.0
2008-05-08 06:31:00,1.01,1.01,1.01,1.01,31800000.0
2008-05-08 06:32:00,1.01,1.0101,1.01,1.0101,13200000.0
2008-05-08 06:33:00,1.0101,1.0101,1.0101,1.0101,500000.0
2008-05-08 06:34:00,1.01,1.01001,1.00988,1.00998,4000000.0
2008-05-08 06:35:00,1.0101,1.0101,1.0101,1.0101,5200000.0
2008-05-08 06:36:00,1.0101,1.0102,1.0101,1.0102,28400000.0
2008-05-08 06:37:00,1.0102,1.0102,1.0102,1.0102,10000000.0
2008-05-08 06:38:00,1.0102,1.0105,1.0102,1.0105,304900000.0
2008-05-08 06:39:00,1.0105,1.0105,1.0105,1.0105,31200000.0
2008-05-08 06:40:00,1.0105,1.0105,1.0105,1.0105,17500000.0
2008-05-08 06:41:00,1.0105,1.0105,1.0105,1.0105,500000.0
2008-05-08 06:42:00,1.0105,1.0105,1.0105,1.0105,42325000.0
2008-05-08 06:43:00,1.01026,1.01039,1.01022,1.01022,5100000.0
2008-05-08 06:44:00,1.0105,1.0105,1.0105,1.0105,500000.0
2008-05-08 06:45:00,1.01038,1.01038,1.0102,1.01034,5700000.0
2008-05-08 06:46:00,1.0105,1.0105,1.0105,1.0105,2800000.0
2008-05-08 06:47:00,1.0105,1.0106,1.0105,1.0106,126400000.0
2008-05-08 06:48:00,1.0106,1.0106,1.0106,1.0106,80200000.0
2008-05-08 06:49:00,1.0106,1.0106,1.0106,1.0106,24000000.0
2008-05-08 06:50:00,1.0106,1.0106,1.0106,1.0106,13200000.0
2008-05-08 06:51:00,1.0107,1.0108,1.0107,1.0108,34800000.0
2008-05-08 06:52:00,1.0109,1.0109,1.0106,1.0106,58000000.0
2008-05-08 06:53:00,1.0106,1.0106,1.0103,1.0103,61400000.0
2008-05-08 06:54:00,1.0103,1.0104,1.0103,1.0104,11300000.0
2008-05-08 06:55:00,1.0104,1.0104,1.0104,1.0104,12300000.0
2008-05-08 06:56:00,1.0104,1.0104,1.0104,1.0104,2800000.0
2008-05-08 06:57:00,1.0104,1.0104,1.0103,1.0103,79400000.0
2008-05-08 06:58:00,1.0103,1.0103,1.0103,1.0103,32400000.0
2008-05-08 06:59:00,1.0103,1.0103,1.0103,1.0103,5600000.0
2008-05-08 07:00:00,1.0103,1.0103,1.0103,1.0103,2800000.0
2008-05-08 07:01:00,1.0103,1.0103,1.0103,1.0103,32400000.0
2008-05-08 07:02:00,1.0103,1.0103,1.0102,1.0102,33385000.0
2008-05-08 07:03:00,1.0102,1.0102,1.0102,1.0102,9085000.0
2008-05-08 07:04:00,1.0102,1.01025,1.0102,1.01025,192700000.0
2008-05-08 07:05:00,1.01025,1.0105,1.01025,1.01035,36400000.0
2008-05-08 07:06:00,1.01035,1.0105,1.0101,1.0105,80285000.0
2008-05-08 07:07:00,1.0105,1.0105,1.0104,1.0104,40500000.0
2008-05-08 07:08:00,1.0105,1.0105,1.0104,1.0104,17600000.0
2008-05-08 07:09:00,1.0104,1.0104,1.0104,1.0104,11200000.0
2008-05-08 07:10:00,1.0104,1.0104,1.0104,1.0104,45200000.0
2008-05-08 07:11:00,1.0104,1.0105,1.0104,1.0105,8500000.0
2008-05-08 07:12:00,1.01022,1.01057,1.01009,1.01057,8200000.0
2008-05-08 07:13:00,1.0105,1.0105,1.0104,1.0104,38285000.0
2008-05-08 07:14:00,1.0104,1.0104,1.0104,1.0104,13200000.0
2008-05-08 07:15:00,1.0104,1.0104,1.0104,1.0104,28600000.0
2008-05-08 07:16:00,1.0104,1.0106,1.0104,1.0106,66100000.0
2008-05-08 07:17:00,1.0106,1.0106,1.0106,1.0106,2000000.0
2008-05-08 07:18:00,1.0106,1.0106,1.0106,1.0106,585000.0
2008-05-08 07:19:00,1.0106,1.0109,1.0106,1.0109,355070003.0
2008-05-08 07:20:00,1.0109,1.0109,1.0107,1.0107,35555000.0
2008-05-08 07:21:00,1.0107,1.0107,1.0107,1.0107,8400000.0
2008-05-08 07:22:00,1.0107,1.0107,1.0104,1.0104,192899998.0
2008-05-08 07:23:00,1.0104,1.0104,1.0104,1.0104,120000000.0
2008-05-08 07:24:00,1.0104,1.0104,1.0104,1.0104,51400000.0
2008-05-08 07:25:00,1.0104,1.0106,1.0104,1.0106,71300000.0
2008-05-08 07:26:00,1.0106,1.0106,1.0105,1.0105,28000000.0
2008-05-08 07:27:00,1.0105,1.0105,1.0105,1.0105,12600000.0
2008-05-08 07:28:00,1.0105,1.0108,1.0105,1.0108,61340001.0
2008-05-08 07:29:00,1.0108,1.011,1.0108,1.0108,92494999.0
2008-05-08 07:30:00,1.0108,1.0108,1.0106,1.0106,51300000.0
2008-05-08 07:31:00,1.01024,1.01051,1.01024,1.01025,31200000.0
2008-05-08 07:32:00,1.01031,1.01045,1.0103,1.0103,34100000.0
2008-05-08 07:33:00,1.01035,1.01048,1.01024,1.01024,35300000.0
2008-05-08 07:34:00,1.01032,1.01057,1.01024,1.01024,12800000.0
2008-05-08 07:35:00,1.0105,1.0105,1.0105,1.0105,24800000.0
2008-05-08 07:36:00,1.0106,1.0106,1.0106,1.0106,2800000.0
2008-05-08 07:37:00,1.0106,1.0106,1.0106,1.0106,2800000.0
2008-05-08 07:38:00,1.0105,1.0105,1.0105,1.0105,34400000.0
2008-05-08 07:39:00,1.0105,1.0105,1.0105,1.0105,44000000.0
2008-05-08 07:40:00,1.0105,1.0107,1.0105,1.0106,50685000.0
2008-05-08 07:41:00,1.0106,1.0106,1.0106,1.0106,1000000.0
2008-05-08 07:42:00,1.0106,1.0106,1.0105,1.0105,58100000.0
2008-05-08 07:43:00,1.0102,1.01041,1.01011,1.0103,30600000.0
2008-05-08 07:44:00,1.0105,1.0105,1.0105,1.0105,4600000.0
2008-05-08 07:45:00,1.0105,1.0106,1.0105,1.0106,9725000.0
2008-05-08 07:46:00,1.0106,1.0108,1.0106,1.0108,40620000.0
2008-05-08 07:47:00,1.0108,1.0108,1.0104,1.0104,46340000.0
2008-05-08 07:48:00,1.0104,1.0105,1.0104,1.0105,386369996.0
2008-05-08 07:49:00,1.0105,1.0106,1.0103,1.0106,166799999.0
2008-05-08 07:50:00,1.0106,1.0106,1.0102,1.0103,196300001.0
2008-05-08 07:51:00,1.0104,1.0106,1.0104,1.0106,80500000.0
2008-05-08 07:52:00,1.0106,1.0106,1.0104,1.0104,99685000.0
2008-05-08 07:53:00,1.0104,1.0104,1.0102,1.0104,159699997.0
2008-05-08 07:54:00,1.0104,1.0104,1.0104,1.0104,27199999.0
2008-05-08 07:55:00,1.0104,1.0104,1.0101,1.0102,207099996.0
2008-05-08 07:56:00,1.0102,1.0105,1.0102,1.0105,202000002.0
2008-05-08 07:57:00,1.0106,1.0106,1.0106,1.0106,13400000.0
2008-05-08 07:58:00,1.0106,1.0107,1.0106,1.0107,23400000.0
2008-05-08 07:59:00,1.0106,1.0106,1.0106,1.0106,29600000.0
2008-05-08 08:00:00,1.01065,1.0108,1.01065,1.0108,6200000.0
2008-05-08 08:01:00,1.01055,1.0106,1.01055,1.0106,49600000.0
2008-05-08 08:02:00,1.0106,1.0106,1.0106,1.0106,16500000.0
2008-05-08 08:03:00,1.0106,1.0107,1.0106,1.0107,13800000.0
2008-05-08 08:04:00,1.0107,1.0107,1.0107,1.0107,9000000.0
2008-05-08 08:05:00,1.0107,1.0107,1.0107,1.0107,3400000.0
2008-05-08 08:06:00,1.0107,1.0107,1.0103,1.0103,42800000.0
2008-05-08 08:07:00,1.0105,1.0105,1.0102,1.0103,4200000.0
2008-05-08 08:08:00,1.0103,1.0105,1.0103,1.0105,1000000.0
2008-05-08 08:09:00,1.0105,1.0107,1.0105,1.0107,66585000.0
2008-05-08 08:10:00,1.01065,1.0108,1.01065,1.0108,4000000.0
2008-05-08 08:11:00,1.0108,1.0108,1.0106,1.0107,21785000.0
2008-05-08 08:12:00,1.0107,1.0108,1.0107,1.0108,2800000.0
2008-05-08 08:13:00,1.0108,1.0108,1.0108,1.0108,200000.0
2008-05-08 08:14:00,1.0108,1.0108,1.0107,1.0108,10100000.0
2008-05-08 08:15:00,1.0108,1.011,1.0108,1.011,18300000.0
2008-05-08 08:16:00,1.011,1.0111,1.01075,1.0111,35900000.0
2008-05-08 08:17:00,1.0111,1.0114,1.0109,1.0112,197000003.0
2008-05-08 08:18:00,1.0112,1.0114,1.0112,1.0113,111600002.0
2008-05-08 08:19:00,1.0112,1.0113,1.0112,1.0113,4000000.0
2008-05-08 08:20:00,1.0113,1.0114,1.0113,1.0113,12000000.0
2008-05-08 08:21:00,1.0113,1.012,1.0113,1.0119,202270000.0
2008-05-08 08:22:00,1.0119,1.0119,1.01145,1.0117,249285000.0
2008-05-08 08:23:00,1.0117,1.0117,1.01075,1.01135,46300000.0
2008-05-08 08:24:00,1.0113,1.0114,1.0111,1.01125,26800000.0
2008-05-08 08:25:00,1.01125,1.01125,1.01105,1.01115,12000000.0
2008-05-08 08:26:00,1.01115,1.01115,1.01085,1.0109,15770000.0
2008-05-08 08:27:00,1.0109,1.0115,1.0109,1.0114,48550000.0
2008-05-08 08:28:00,1.0114,1.0114,1.0114,1.0114,300000.0
2008-05-08 08:29:00,1.0114,1.0114,1.0111,1.0111,3980000.0
2008-05-08 08:30:00,1.0111,1.0114,1.0111,1.0113,27385000.0
2008-05-08 08:31:00,1.0114,1.0114,1.01125,1.0113,3800000.0
2008-05-08 08:32:00,1.0113,1.0115,1.0111,1.0112,23120000.0
2008-05-08 08:33:00,1.0112,1.0112,1.0111,1.0112,1070000.0
2008-05-08 08:34:00,1.0112,1.0113,1.0111,1.0111,4670000.0
2008-05-08 08:35:00,1.0111,1.0111,1.0107,1.0108,12715000.0
2008-05-08 08:36:00,1.0108,1.011,1.0107,1.0109,19900000.0
2008-05-08 08:37:00,1.0109,1.01105,1.0109,1.01105,12510000.0
2008-05-08 08:38:00,1.01105,1.0111,1.0107,1.011,41210000.0
2008-05-08 08:39:00,1.011,1.011,1.01,1.01015,20335000.0
2008-05-08 08:40:00,1.01015,1.01075,1.0101,1.0105,35335000.0
2008-05-08 08:41:00,1.01055,1.0109,1.0105,1.0105,57970000.0
2008-05-08 08:42:00,1.0108,1.01105,1.01055,1.0107,41370000.0
2008-05-08 08:43:00,1.0107,1.01095,1.0106,1.0106,13185000.0
2008-05-08 08:44:00,1.01065,1.01075,1.01055,1.01055,15245000.0
2008-05-08 08:45:00,1.0106,1.0109,1.0106,1.0108,11255000.0
2008-05-08 08:46:00,1.0108,1.0108,1.01065,1.0108,2800000.0
2008-05-08 08:47:00,1.0108,1.01095,1.01075,1.0109,44440000.0
2008-05-08 08:48:00,1.0109,1.0109,1.0108,1.0108,1455000.0
2008-05-08 08:49:00,1.0108,1.01085,1.0108,1.0108,3700000.0
2008-05-08 08:50:00,1.0108,1.0109,1.0107,1.0108,22870000.0
2008-05-08 08:51:00,1.0108,1.0108,1.0107,1.0108,10400000.0
2008-05-08 08:52:00,1.0108,1.0108,1.0108,1.0108,1500000.0
2008-05-08 08:53:00,1.0108,1.01085,1.01055,1.01065,6685000.0
2008-05-08 08:54:00,1.01065,1.01075,1.01035,1.0104,10170000.0
2008-05-08 08:55:00,1.0104,1.0104,1.0103,1.0103,8800000.0
2008-05-08 08:56:00,1.0103,1.0104,1.01025,1.01025,13200000.0
2008-05-08 08:57:00,1.0102,1.01055,1.0102,1.01055,20200000.0
2008-05-08 08:58:00,1.0108,1.0112,1.01055,1.0112,28785000.0
2008-05-08 08:59:00,1.0112,1.0113,1.0112,1.0113,18500000.0
2008-05-08 09:00:00,1.0113,1.01185,1.01125,1.01125,61090000.0
2008-05-08 09:01:00,1.01125,1.01135,1.01115,1.01135,7540000.0
2008-05-08 09:02:00,1.01135,1.01165,1.01125,1.01135,60400000.0
2008-05-08 09:03:00,1.01135,1.012,1.0113,1.0116,85680000.0
2008-05-08 09:04:00,1.0116,1.012,1.0115,1.0119,36055000.0
2008-05-08 09:05:00,1.0119,1.012,1.01175,1.0118,48395000.0
2008-05-08 09:06:00,1.01185,1.012,1.01155,1.01155,43180000.0
2008-05-08 09:07:00,1.0116,1.0119,1.01115,1.0119,37980000.0
2008-05-08 09:08:00,1.0119,1.01195,1.01165,1.0117,120920000.0
2008-05-08 09:09:00,1.0117,1.0118,1.0108,1.0109,51400000.0
2008-05-08 09:10:00,1.0109,1.0109,1.0104,1.01065,42640000.0
2008-05-08 09:11:00,1.01065,1.0108,1.01025,1.0103,26095000.0
2008-05-08 09:12:00,1.0103,1.01045,1.01025,1.01025,27910000.0
2008-05-08 09:13:00,1.0103,1.0106,1.0103,1.0103,43510000.0
2008-05-08 09:14:00,1.0103,1.01115,1.01025,1.01095,55875000.0
2008-05-08 09:15:00,1.01095,1.0112,1.01095,1.01115,27295000.0
2008-05-08 09:16:00,1.01115,1.01115,1.01095,1.0111,89990000.0
2008-05-08 09:17:00,1.0111,1.0111,1.01095,1.0111,17225000.0
2008-05-08 09:18:00,1.0111,1.01155,1.0105,1.0106,168195000.0
2008-05-08 09:19:00,1.0107,1.01155,1.0107,1.0107,276680001.0
2008-05-08 09:20:00,1.0107,1.01075,1.0105,1.01075,60455000.0
2008-05-08 09:21:00,1.01075,1.01085,1.01045,1.01055,27320000.0
2008-05-08 09:22:00,1.01055,1.0106,1.01025,1.01035,13270000.0
2008-05-08 09:23:00,1.01035,1.0109,1.0102,1.0109,65490000.0
2008-05-08 09:24:00,1.0109,1.01105,1.0102,1.01025,130835000.0
2008-05-08 09:25:00,1.01025,1.01045,1.01025,1.01045,25650000.0
2008-05-08 09:26:00,1.01045,1.01045,1.0102,1.0104,25355000.0
2008-05-08 09:27:00,1.01045,1.01045,1.0102,1.0102,15955000.0
2008-05-08 09:28:00,1.0102,1.0104,1.0101,1.0103,25370000.0
2008-05-08 09:29:00,1.0102,1.0104,1.01015,1.0103,35770000.0
2008-05-08 09:30:00,1.01015,1.0103,1.01,1.0101,11600000.0
2008-05-08 09:31:00,1.0101,1.0102,1.0101,1.01015,2700000.0
2008-05-08 09:32:00,1.0101,1.0102,1.0101,1.01015,5200000.0
2008-05-08 09:33:00,1.01015,1.0102,1.01005,1.0102,9000000.0
2008-05-08 09:34:00,1.0102,1.01035,1.01005,1.01005,26100000.0
2008-05-08 09:35:00,1.01005,1.01015,1.01005,1.0101,8200000.0
2008-05-08 09:36:00,1.0101,1.0101,1.0097,1.0097,18870000.0
2008-05-08 09:37:00,1.00975,1.01075,1.00975,1.0107,58600000.0
2008-05-08 09:38:00,1.01075,1.01075,1.0094,1.00985,137895000.0
2008-05-08 09:39:00,1.0098,1.0105,1.00975,1.0104,77200000.0
2008-05-08 09:40:00,1.0103,1.0106,1.0094,1.0097,117240000.0
2008-05-08 09:41:00,1.00965,1.00975,1.00935,1.00945,34400000.0
2008-05-08 09:42:00,1.00945,1.0095,1.00935,1.00945,18400000.0
2008-05-08 09:43:00,1.0095,1.0095,1.00935,1.0094,9000000.0
2008-05-08 09:44:00,1.0094,1.0094,1.0092,1.0092,10500000.0
2008-05-08 09:45:00,1.0092,1.0095,1.0092,1.00945,13500000.0
2008-05-08 09:46:00,1.0095,1.0095,1.00945,1.00945,8560000.0
2008-05-08 09:47:00,1.00945,1.00955,1.0092,1.00925,26400000.0
2008-05-08 09:48:00,1.00925,1.00925,1.0091,1.0092,35585000.0
2008-05-08 09:49:00,1.00925,1.0093,1.00895,1.0091,20970000.0
2008-05-08 09:50:00,1.00915,1.00935,1.00915,1.00925,18800000.0
2008-05-08 09:51:00,1.00925,1.0096,1.00915,1.0096,30400000.0
2008-05-08 09:52:00,1.00965,1.00985,1.00955,1.00975,48110000.0
2008-05-08 09:53:00,1.00975,1.00985,1.0093,1.0098,48170000.0
2008-05-08 09:54:00,1.00975,1.0098,1.0096,1.0097,14500000.0
2008-05-08 09:55:00,1.00975,1.00975,1.00925,1.0094,20085000.0
2008-05-08 09:56:00,1.0094,1.00955,1.00925,1.0095,31285000.0
2008-05-08 09:57:00,1.00945,1.0095,1.0092,1.00945,16000000.0
2008-05-08 09:58:00,1.0095,1.00955,1.00945,1.0095,27800000.0
2008-05-08 09:59:00,1.00945,1.0097,1.0094,1.0096,40100000.0
2008-05-08 10:00:00,1.0096,1.0096,1.00935,1.0094,67100000.0
2008-05-08 10:01:00,1.0094,1.0096,1.0094,1.0096,32100000.0
2008-05-08 10:02:00,1.0096,1.0099,1.0096,1.0099,61300000.0
2008-05-08 10:03:00,1.0099,1.0109,1.0099,1.0109,30155000.0
2008-05-08 10:04:00,1.0106,1.01065,1.01005,1.0101,32670000.0
2008-05-08 10:05:00,1.01005,1.01005,1.0091,1.0091,12600000.0
2008-05-08 10:06:00,1.00925,1.00925,1.009,1.0091,6885000.0
2008-05-08 10:07:00,1.0091,1.0093,1.0091,1.0093,4500000.0
2008-05-08 10:08:00,1.00935,1.0094,1.00935,1.0094,2400000.0
2008-05-08 10:09:00,1.00935,1.0094,1.00925,1.00935,15085000.0
2008-05-08 10:10:00,1.0094,1.00945,1.0093,1.00945,14685000.0
2008-05-08 10:11:00,1.00945,1.00985,1.00945,1.00985,7600000.0
2008-05-08 10:12:00,1.0099,1.01015,1.00985,1.01,5800000.0
2008-05-08 10:13:00,1.00995,1.01025,1.0097,1.00995,15900000.0
2008-05-08 10:14:00,1.0099,1.01025,1.00965,1.01015,29070000.0
2008-05-08 10:15:00,1.01015,1.01015,1.00985,1.00995,58985000.0
2008-05-08 10:16:00,1.01,1.01,1.00975,1.0099,49585000.0
2008-05-08 10:17:00,1.00995,1.00995,1.00955,1.0097,16640000.0
2008-05-08 10:18:00,1.00975,1.0098,1.0095,1.0095,32000000.0
2008-05-08 10:19:00,1.00955,1.00975,1.00955,1.00975,44100000.0
2008-05-08 10:20:00,1.0097,1.0097,1.0094,1.0094,20300000.0
2008-05-08 10:21:00,1.0094,1.0098,1.0094,1.00975,23185000.0
2008-05-08 10:22:00,1.00975,1.00975,1.0095,1.0095,7985000.0
2008-05-08 10:23:00,1.0096,1.00965,1.0095,1.00955,7070000.0
2008-05-08 10:24:00,1.00945,1.00965,1.00935,1.00945,37055000.0
2008-05-08 10:25:00,1.0095,1.0097,1.00925,1.00925,13300000.0
2008-05-08 10:26:00,1.00925,1.00925,1.009,1.0091,10400000.0
2008-05-08 10:27:00,1.00915,1.0092,1.0091,1.00915,1800000.0
2008-05-08 10:28:00,1.00915,1.00915,1.00865,1.0088,11885000.0
2008-05-08 10:29:00,1.0089,1.00905,1.00885,1.00905,4200000.0
2008-05-08 10:30:00,1.00905,1.00905,1.00885,1.0089,7300000.0
2008-05-08 10:31:00,1.00895,1.0091,1.00895,1.00905,3300000.0
2008-05-08 10:32:00,1.009,1.00905,1.00895,1.00895,1900000.0
2008-05-08 10:33:00,1.009,1.0091,1.0087,1.0089,12085000.0
2008-05-08 10:34:00,1.009,1.0091,1.00885,1.0089,4100000.0
2008-05-08 10:35:00,1.009,1.00905,1.0087,1.0087,11870000.0
2008-05-08 10:36:00,1.00875,1.00875,1.00865,1.0087,3400000.0
2008-05-08 10:37:00,1.00875,1.009,1.00875,1.0088,5800000.0
2008-05-08 10:38:00,1.00875,1.0088,1.00875,1.0088,1000000.0
2008-05-08 10:39:00,1.00875,1.00885,1.0087,1.00885,5000000.0
2008-05-08 10:40:00,1.00885,1.00885,1.00875,1.00885,2600000.0
2008-05-08 10:41:00,1.0088,1.00885,1.00875,1.0088,3100000.0
2008-05-08 10:42:00,1.00875,1.0088,1.00875,1.0088,700000.0
2008-05-08 10:43:00,1.0088,1.00895,1.0088,1.00885,3785000.0
2008-05-08 10:44:00,1.0089,1.0091,1.00875,1.00905,6985000.0
2008-05-08 10:45:00,1.009,1.00905,1.0088,1.0088,13485000.0
2008-05-08 10:46:00,1.00885,1.00905,1.0088,1.00905,5800000.0
2008-05-08 10:47:00,1.00905,1.0094,1.00895,1.00925,17140000.0
2008-05-08 10:48:00,1.0092,1.0093,1.0092,1.0092,3700000.0
2008-05-08 10:49:00,1.00915,1.00915,1.00885,1.0089,7385000.0
2008-05-08 10:50:00,1.00885,1.00895,1.00875,1.00895,11685000.0
2008-05-08 10:51:00,1.0089,1.0091,1.00875,1.00875,11285000.0
2008-05-08 10:52:00,1.00875,1.00915,1.00875,1.00915,10285000.0
2008-05-08 10:53:00,1.00905,1.00915,1.009,1.00905,8855000.0
2008-05-08 10:54:00,1.00905,1.00905,1.0087,1.0087,12685000.0
2008-05-08 10:55:00,1.0087,1.00885,1.0087,1.00885,6655000.0
2008-05-08 10:56:00,1.00885,1.00915,1.00875,1.009,14310000.0
2008-05-08 10:57:00,1.00905,1.00925,1.00905,1.00915,8240000.0
2008-05-08 10:58:00,1.00915,1.00925,1.0091,1.00915,10510000.0
2008-05-08 10:59:00,1.00925,1.00925,1.00905,1.00925,8900000.0
2008-05-08 11:00:00,1.00925,1.00925,1.0091,1.00915,5570000.0
2008-05-08 11:01:00,1.0092,1.0092,1.0092,1.0092,400000.0
2008-05-08 11:02:00,1.0092,1.00935,1.0092,1.00935,4985000.0
2008-05-08 11:03:00,1.0094,1.00985,1.00935,1.0097,36055000.0
2008-05-08 11:04:00,1.00985,1.00995,1.0096,1.0096,7585000.0
2008-05-08 11:05:00,1.0096,1.0099,1.0096,1.0097,9000000.0
2008-05-08 11:06:00,1.0098,1.00985,1.0097,1.0097,7370000.0
2008-05-08 11:07:00,1.00965,1.00965,1.00915,1.0094,7900000.0
2008-05-08 11:08:00,1.0094,1.00955,1.0094,1.00955,3400000.0
2008-05-08 11:09:00,1.00955,1.00985,1.0095,1.00975,5970000.0
2008-05-08 11:10:00,1.00975,1.00985,1.00945,1.00945,21485000.0
2008-05-08 11:11:00,1.00955,1.0096,1.00955,1.0096,800000.0
2008-05-08 11:12:00,1.00955,1.01005,1.00955,1.01005,5485000.0
2008-05-08 11:13:00,1.01005,1.0103,1.01,1.0103,8100000.0
2008-05-08 11:14:00,1.01035,1.01035,1.0103,1.0103,15200000.0
2008-05-08 11:15:00,1.01025,1.0107,1.01025,1.0105,18370000.0
2008-05-08 11:16:00,1.01045,1.0105,1.01025,1.0103,8600000.0
2008-05-08 11:17:00,1.01025,1.0103,1.01005,1.0101,13400000.0
2008-05-08 11:18:00,1.01005,1.01005,1.0096,1.0096,7600000.0
2008-05-08 11:19:00,1.00975,1.01,1.00955,1.00955,11100000.0
2008-05-08 11:20:00,1.0095,1.00985,1.0092,1.0097,22900000.0
2008-05-08 11:21:00,1.0097,1.0101,1.0096,1.0098,20085000.0
2008-05-08 11:22:00,1.0099,1.0101,1.0097,1.00975,11000000.0
2008-05-08 11:23:00,1.0097,1.0098,1.00965,1.00965,13200000.0
2008-05-08 11:24:00,1.0096,1.0096,1.0096,1.0096,900000.0
2008-05-08 11:25:00,1.00965,1.00965,1.0096,1.0096,2000000.0
2008-05-08 11:26:00,1.0097,1.0101,1.0097,1.0101,4800000.0
2008-05-08 11:27:00,1.00995,1.01005,1.0097,1.00975,14725000.0
2008-05-08 11:28:00,1.0098,1.01025,1.00975,1.0099,16585000.0
2008-05-08 11:29:00,1.00985,1.01055,1.00985,1.0104,64500000.0
2008-05-08 11:30:00,1.01035,1.0104,1.01025,1.0103,13700000.0
2008-05-08 11:31:00,1.01035,1.01045,1.0097,1.0099,13300000.0
2008-05-08 11:32:00,1.00995,1.0104,1.00985,1.01025,17385000.0
2008-05-08 11:33:00,1.01025,1.0107,1.01025,1.0107,3500000.0
2008-05-08 11:34:00,1.01075,1.01075,1.01025,1.01025,5900000.0
2008-05-08 11:35:00,1.0103,1.0103,1.0103,1.0103,200000.0
2008-05-08 11:36:00,1.0104,1.0105,1.0104,1.0105,1600000.0
2008-05-08 11:37:00,1.0105,1.0106,1.0105,1.01055,2800000.0
2008-05-08 11:38:00,1.01055,1.0106,1.0105,1.0105,3800000.0
2008-05-08 11:39:00,1.01045,1.01045,1.0102,1.0103,3000000.0
2008-05-08 11:40:00,1.01045,1.01045,1.01035,1.0104,800000.0
2008-05-08 11:41:00,1.0105,1.0105,1.0104,1.0104,800000.0
2008-05-08 11:42:00,1.00991,1.01017,1.00958,1.01005,428700000.0
2008-05-08 11:43:00,1.01035,1.01035,1.01,1.01,2400000.0
2008-05-08 11:44:00,1.01,1.01,1.0097,1.0098,3400000.0
2008-05-08 11:45:00,1.00975,1.00975,1.00965,1.00965,1400000.0
2008-05-08 11:46:00,1.0096,1.0096,1.00955,1.00955,2000000.0
2008-05-08 11:47:00,1.0095,1.0096,1.0095,1.00955,3000000.0
2008-05-08 11:48:00,1.0096,1.00965,1.00955,1.00965,1800000.0
2008-05-08 11:49:00,1.00965,1.00995,1.00965,1.0099,2800000.0
2008-05-08 11:50:00,1.00995,1.0101,1.0099,1.0101,80800000.0
2008-05-08 11:51:00,1.01025,1.0103,1.01025,1.0103,1400000.0
2008-05-08 11:52:00,1.01025,1.0107,1.01015,1.0105,10000000.0
2008-05-08 11:53:00,1.01045,1.0111,1.01045,1.0109,6700000.0
2008-05-08 11:54:00,1.0109,1.01115,1.01055,1.01105,9210000.0
2008-05-08 11:55:00,1.011,1.011,1.0106,1.0108,4200000.0
2008-05-08 11:56:00,1.0108,1.01085,1.01065,1.01085,3370000.0
2008-05-08 11:57:00,1.01085,1.01085,1.01075,1.0108,1685000.0
2008-05-08 11:58:00,1.01075,1.01075,1.0106,1.0106,21600000.0
2008-05-08 11:59:00,1.0106,1.01065,1.01045,1.01055,15685000.0
2008-05-08 12:00:00,1.01055,1.01055,1.0105,1.0105,9800000.0
2008-05-08 12:01:00,1.0105,1.0105,1.01015,1.01025,8600000.0
2008-05-08 12:02:00,1.0103,1.01035,1.0103,1.01035,600000.0
2008-05-08 12:03:00,1.0103,1.0103,1.00995,1.01005,15600000.0
2008-05-08 12:04:00,1.01,1.01,1.00995,1.00995,900000.0
2008-05-08 12:05:00,1.01,1.01015,1.0096,1.0096,10155000.0
2008-05-08 12:06:00,1.0097,1.0097,1.00965,1.00965,4500000.0
2008-05-08 12:07:00,1.0097,1.0097,1.00965,1.00965,3100000.0
2008-05-08 12:08:00,1.0096,1.0096,1.0094,1.0095,3500000.0
2008-05-08 12:09:00,1.0095,1.0096,1.0095,1.00955,1300000.0
2008-05-08 12:10:00,1.00955,1.00965,1.0095,1.0095,10000000.0
2008-05-08 12:11:00,1.00955,1.0097,1.00955,1.00955,2485000.0
2008-05-08 12:12:00,1.00919,1.00937,1.00919,1.00926,93800000.0
2008-05-08 12:13:00,1.00923,1.00938,1.0092,1.00922,234100000.0
2008-05-08 12:14:00,1.00955,1.0096,1.0093,1.0093,4685000.0
2008-05-08 12:15:00,1.00925,1.0093,1.00925,1.0093,900000.0
2008-05-08 12:16:00,1.0093,1.00935,1.0093,1.0093,2900000.0
2008-05-08 12:17:00,1.00908,1.00918,1.00884,1.00899,279100000.0
2008-05-08 12:18:00,1.0092,1.00925,1.0092,1.0092,6900000.0
2008-05-08 12:19:00,1.00925,1.0093,1.0092,1.00925,4550000.0
2008-05-08 12:20:00,1.00925,1.00955,1.00925,1.0095,9700000.0
2008-05-08 12:21:00,1.0091,1.0093,1.0091,1.00915,69100000.0
2008-05-08 12:22:00,1.00945,1.0095,1.00945,1.0095,600000.0
2008-05-08 12:23:00,1.00945,1.00945,1.00935,1.00935,2900000.0
2008-05-08 12:24:00,1.00935,1.00935,1.00935,1.00935,500000.0
2008-05-08 12:25:00,1.0094,1.0094,1.0094,1.0094,600000.0
2008-05-08 12:26:00,1.00908,1.00935,1.00892,1.00905,188600000.0
2008-05-08 12:27:00,1.00914,1.00918,1.00902,1.00905,228400000.0
2008-05-08 12:28:00,1.00935,1.00935,1.00935,1.00935,900000.0
2008-05-08 12:29:00,1.0094,1.0094,1.0094,1.0094,600000.0
2008-05-08 12:30:00,1.00935,1.00935,1.00935,1.00935,200000.0
2008-05-08 12:31:00,1.00935,1.0094,1.00935,1.0094,400000.0
2008-05-08 12:32:00,1.00935,1.00935,1.0093,1.0093,1500000.0
2008-05-08 12:33:00,1.0093,1.0093,1.0093,1.0093,200000.0
2008-05-08 12:34:00,1.00935,1.00945,1.00935,1.00945,1200000.0
2008-05-08 12:35:00,1.0095,1.0096,1.0095,1.00955,1000000.0
2008-05-08 12:36:00,1.00929,1.00938,1.00918,1.00933,178000000.0
2008-05-08 12:37:00,1.00915,1.00938,1.00908,1.00933,64900000.0
2008-05-08 12:38:00,1.0095,1.0095,1.0094,1.0094,700000.0
2008-05-08 12:39:00,1.00935,1.00935,1.00935,1.00935,700000.0
2008-05-08 12:40:00,1.00935,1.00935,1.00935,1.00935,200000.0
2008-05-08 12:41:00,1.0093,1.00935,1.00905,1.00925,7885000.0
2008-05-08 12:42:00,1.0092,1.0092,1.0092,1.0092,900000.0
2008-05-08 12:43:00,1.00925,1.00935,1.00925,1.0093,2800000.0
2008-05-08 12:44:00,1.0093,1.00945,1.0093,1.00935,1600000.0
2008-05-08 12:45:00,1.00945,1.00945,1.00945,1.00945,1200000.0
2008-05-08 12:46:00,1.00945,1.00945,1.00935,1.0094,2085000.0
2008-05-08 12:47:00,1.00935,1.0094,1.00935,1.0094,1200000.0
2008-05-08 12:48:00,1.00945,1.00945,1.00945,1.00945,400000.0
2008-05-08 12:49:00,1.0094,1.0094,1.00935,1.00935,600000.0
2008-05-08 12:50:00,1.00935,1.0094,1.00935,1.0094,800000.0
2008-05-08 12:51:00,1.00935,1.0094,1.00935,1.0094,800000.0
2008-05-08 12:52:00,1.00935,1.00935,1.0093,1.0093,1000000.0
2008-05-08 12:53:00,1.0093,1.0094,1.0093,1.0094,1200000.0
2008-05-08 12:54:00,1.00925,1.0094,1.00925,1.00935,2800000.0
2008-05-08 12:55:00,1.0094,1.0094,1.0094,1.0094,200000.0
2008-05-08 12:56:00,1.0094,1.00945,1.0094,1.00945,3200000.0
2008-05-08 12:57:00,1.0096,1.0098,1.0095,1.0096,8200000.0
2008-05-08 12:58:00,1.00955,1.0098,1.00955,1.00975,4985000.0
2008-05-08 12:59:00,1.0098,1.01035,1.0097,1.0103,4270000.0
2008-05-08 13:00:00,1.01025,1.01025,1.01015,1.01015,600000.0
2008-05-08 13:01:00,1.0101,1.0102,1.01005,1.01005,1200000.0
2008-05-08 13:02:00,1.01015,1.01025,1.0101,1.01015,3800000.0
2008-05-08 13:03:00,1.01015,1.01055,1.01015,1.0105,6585000.0
2008-05-08 13:04:00,1.0106,1.0106,1.0105,1.0105,2500000.0
2008-05-08 13:05:00,1.0105,1.0105,1.0104,1.0104,600000.0
2008-05-08 13:06:00,1.0105,1.01055,1.01025,1.01025,6085000.0
2008-05-08 13:07:00,1.0102,1.01025,1.0102,1.01025,800000.0
2008-05-08 13:08:00,1.01015,1.01025,1.0099,1.0101,5700000.0
2008-05-08 13:09:00,1.01025,1.01025,1.0101,1.0102,1985000.0
2008-05-08 13:10:00,1.0101,1.01015,1.00995,1.01015,3100000.0
2008-05-08 13:11:00,1.01015,1.01025,1.00995,1.01005,9285000.0
2008-05-08 13:12:00,1.0101,1.0101,1.0098,1.0098,14885000.0
2008-05-08 13:13:00,1.0098,1.0099,1.0098,1.0099,1200000.0
2008-05-08 13:14:00,1.0098,1.01,1.0098,1.00995,4800000.0
2008-05-08 13:15:00,1.01,1.01,1.01,1.01,600000.0
2008-05-08 13:16:00,1.00995,1.00995,1.00995,1.00995,300000.0
2008-05-08 13:17:00,1.00985,1.01015,1.0097,1.01,14500000.0
2008-05-08 13:18:00,1.00995,1.00995,1.00985,1.0099,4800000.0
2008-05-08 13:19:00,1.0099,1.0099,1.00945,1.00945,9070000.0
2008-05-08 13:20:00,1.0095,1.0095,1.00945,1.0095,9700000.0
2008-05-08 13:21:00,1.00955,1.00975,1.0095,1.00975,5100000.0
2008-05-08 13:22:00,1.0097,1.0097,1.0093,1.0095,25470000.0
2008-05-08 13:23:00,1.00955,1.0096,1.00955,1.0096,3000000.0
2008-05-08 13:24:00,1.00955,1.00955,1.0094,1.0095,3485000.0
2008-05-08 13:25:00,1.00945,1.0095,1.0093,1.00945,10670000.0
2008-05-08 13:26:00,1.00933,1.00936,1.00903,1.0093,27800000.0
2008-05-08 13:27:00,1.00955,1.0096,1.00945,1.00945,3900000.0
2008-05-08 13:28:00,1.00903,1.00933,1.00902,1.00924,35800000.0
2008-05-08 13:29:00,1.0094,1.0094,1.00935,1.00935,1500000.0
2008-05-08 13:30:00,1.00887,1.00922,1.00854,1.00922,26100000.0
2008-05-08 13:31:00,1.00945,1.00945,1.00915,1.00915,2885000.0
2008-05-08 13:32:00,1.0092,1.0092,1.00865,1.009,15900000.0
2008-05-08 13:33:00,1.0089,1.00905,1.0089,1.00895,11000000.0
2008-05-08 13:34:00,1.00895,1.00895,1.0084,1.0087,26440000.0
2008-05-08 13:35:00,1.00875,1.00915,1.00875,1.0091,4500000.0
2008-05-08 13:36:00,1.00905,1.00925,1.00905,1.0092,5700000.0
2008-05-08 13:37:00,1.00925,1.0093,1.0092,1.0092,900000.0
2008-05-08 13:38:00,1.00925,1.0093,1.00915,1.00925,7500000.0
2008-05-08 13:39:00,1.0093,1.0093,1.0087,1.00895,22755000.0
2008-05-08 13:40:00,1.009,1.00935,1.009,1.0092,43200000.0
2008-05-08 13:41:00,1.0092,1.0092,1.00885,1.00885,47685000.0
2008-05-08 13:42:00,1.00885,1.0093,1.00875,1.0093,17700000.0
2008-05-08 13:43:00,1.0093,1.00985,1.0093,1.0098,48800000.0
2008-05-08 13:44:00,1.00975,1.00975,1.0097,1.0097,10185000.0
2008-05-08 13:45:00,1.00965,1.0104,1.00935,1.0104,10610000.0
2008-05-08 13:46:00,1.01055,1.0112,1.0103,1.0112,46095000.0
2008-05-08 13:47:00,1.0112,1.01125,1.0104,1.0105,24700000.0
2008-05-08 13:48:00,1.01065,1.01145,1.0105,1.01095,87600000.0
2008-05-08 13:49:00,1.0109,1.0109,1.01065,1.01065,8000000.0
2008-05-08 13:50:00,1.0106,1.01065,1.01015,1.01045,29800000.0
2008-05-08 13:51:00,1.0105,1.0109,1.0105,1.01055,26000000.0
2008-05-08 13:52:00,1.01045,1.01055,1.0104,1.0104,12500000.0
2008-05-08 13:53:00,1.01035,1.01035,1.0103,1.01035,2100000.0
2008-05-08 13:54:00,1.0104,1.01045,1.0103,1.01035,4000000.0
2008-05-08 13:55:00,1.0104,1.01045,1.0104,1.01045,2800000.0
2008-05-08 13:56:00,1.0104,1.0104,1.01035,1.01035,1700000.0
2008-05-08 13:57:00,1.0104,1.01075,1.0104,1.01075,6000000.0
2008-05-08 13:58:00,1.0107,1.01115,1.0107,1.01115,22500000.0
2008-05-08 13:59:00,1.0112,1.0112,1.0107,1.0107,78800000.0
2008-05-08 14:00:00,1.01075,1.0108,1.0107,1.0107,7600000.0
2008-05-08 14:01:00,1.01065,1.011,1.01065,1.011,11600000.0
2008-05-08 14:02:00,1.011,1.0115,1.011,1.0112,30800000.0
2008-05-08 14:03:00,1.0112,1.0114,1.0112,1.01135,23800000.0
2008-05-08 14:04:00,1.01135,1.01135,1.01135,1.01135,800000.0
2008-05-08 14:05:00,1.0113,1.0115,1.01125,1.01145,21000000.0
2008-05-08 14:06:00,1.01145,1.0116,1.0111,1.01115,20800000.0
2008-05-08 14:07:00,1.0112,1.01175,1.0112,1.01165,16000000.0
2008-05-08 14:08:00,1.01175,1.01175,1.01165,1.01165,6300000.0
2008-05-08 14:09:00,1.0117,1.01175,1.0116,1.0117,19400000.0
2008-05-08 14:10:00,1.0117,1.01175,1.0117,1.01175,1200000.0
2008-05-08 14:11:00,1.0118,1.01265,1.0118,1.01255,28100000.0
2008-05-08 14:12:00,1.0125,1.01315,1.0124,1.0131,35400000.0
2008-05-08 14:13:00,1.01315,1.01345,1.01295,1.01335,34500000.0
2008-05-08 14:14:00,1.0134,1.01365,1.01305,1.0131,109200000.0
2008-05-08 14:15:00,1.0131,1.0131,1.0123,1.0127,213800000.0
2008-05-08 14:16:00,1.0127,1.01355,1.0127,1.0134,120400000.0
2008-05-08 14:17:00,1.01335,1.01345,1.0128,1.0128,14800000.0
2008-05-08 14:18:00,1.0128,1.0129,1.01275,1.0129,117450000.0
2008-05-08 14:19:00,1.0129,1.01345,1.0129,1.01325,130100000.0
2008-05-08 14:20:00,1.0133,1.0138,1.0133,1.0138,148300000.0
2008-05-08 14:21:00,1.01385,1.01385,1.01335,1.01345,66189071.0
2008-05-08 14:22:00,1.0134,1.0138,1.01335,1.01375,302700000.0
2008-05-08 14:23:00,1.0137,1.0137,1.01355,1.0137,126500000.0
2008-05-08 14:24:00,1.0137,1.01415,1.0136,1.01405,184500000.0
2008-05-08 14:25:00,1.01405,1.0142,1.01405,1.0141,45200000.0
2008-05-08 14:26:00,1.0142,1.01435,1.0142,1.0142,25678849.0
2008-05-08 14:27:00,1.0142,1.01425,1.0141,1.0141,35500000.0
2008-05-08 14:28:00,1.01405,1.01405,1.0137,1.0137,16000000.0
2008-05-08 14:29:00,1.0137,1.0138,1.01275,1.01275,69400000.0
2008-05-08 14:30:00,1.01275,1.01325,1.0125,1.0129,107200000.0
2008-05-08 14:31:00,1.01295,1.013,1.0116,1.0118,145100000.0
2008-05-08 14:32:00,1.01195,1.0123,1.01185,1.012,70500000.0
2008-05-08 14:33:00,1.0119,1.01205,1.01165,1.01185,57600000.0
2008-05-08 14:34:00,1.0119,1.01305,1.0119,1.01305,110200000.0
2008-05-08 14:35:00,1.01305,1.01305,1.01245,1.01245,106100000.0
2008-05-08 14:36:00,1.0124,1.0125,1.0119,1.0125,108600000.0
2008-05-08 14:37:00,1.0125,1.0131,1.0124,1.01285,101100000.0
2008-05-08 14:38:00,1.01285,1.01325,1.0126,1.0132,38600000.0
2008-05-08 14:39:00,1.01315,1.01315,1.01275,1.0129,20700000.0
2008-05-08 14:40:00,1.0129,1.0133,1.0128,1.01325,33700000.0
2008-05-08 14:41:00,1.0133,1.0133,1.01305,1.0131,37000000.0
2008-05-08 14:42:00,1.01315,1.0139,1.0131,1.01375,92600000.0
2008-05-08 14:43:00,1.01375,1.01375,1.01245,1.0128,56946100.0
2008-05-08 14:44:00,1.0128,1.01315,1.01275,1.01275,19400000.0
2008-05-08 14:45:00,1.0127,1.01275,1.0125,1.01275,12100000.0
2008-05-08 14:46:00,1.0128,1.0133,1.01275,1.0128,37490578.0
2008-05-08 14:47:00,1.0128,1.0134,1.0128,1.013,47100000.0
2008-05-08 14:48:00,1.013,1.013,1.01265,1.0129,68496133.0
2008-05-08 14:49:00,1.0129,1.0132,1.01285,1.01305,17400000.0
2008-05-08 14:50:00,1.013,1.0131,1.0127,1.013,27900000.0
2008-05-08 14:51:00,1.01295,1.01355,1.01275,1.013,56500000.0
2008-05-08 14:52:00,1.013,1.01315,1.01265,1.01315,44200000.0
2008-05-08 14:53:00,1.01315,1.01345,1.01285,1.01295,45700000.0
2008-05-08 14:54:00,1.0129,1.01295,1.0125,1.01285,54200000.0
2008-05-08 14:55:00,1.0129,1.0129,1.0128,1.0128,3600000.0
2008-05-08 14:56:00,1.0129,1.0129,1.0125,1.0129,16300000.0
2008-05-08 14:57:00,1.0129,1.0129,1.01125,1.0113,68400000.0
2008-05-08 14:58:00,1.0113,1.0117,1.0113,1.0116,43400000.0
2008-05-08 14:59:00,1.0115,1.0117,1.0114,1.0116,27500000.0
2008-05-08 15:00:00,1.0116,1.0118,1.0116,1.01175,19700000.0
2008-05-08 15:01:00,1.0118,1.01265,1.01175,1.01245,46800000.0
2008-05-08 15:02:00,1.0125,1.0127,1.01245,1.0126,25900000.0
2008-05-08 15:03:00,1.01255,1.01285,1.01255,1.01285,15200000.0
2008-05-08 15:04:00,1.01285,1.0131,1.01265,1.01305,25500000.0
2008-05-08 15:05:00,1.013,1.013,1.0126,1.0127,17500000.0
2008-05-08 15:06:00,1.0127,1.0127,1.0126,1.0126,3100000.0
2008-05-08 15:07:00,1.0126,1.0126,1.0124,1.01255,98300000.0
2008-05-08 15:08:00,1.0124,1.01255,1.0118,1.01205,36700000.0
2008-05-08 15:09:00,1.01205,1.01205,1.01185,1.01195,21700000.0
2008-05-08 15:10:00,1.0119,1.012,1.0119,1.012,25100000.0
2008-05-08 15:11:00,1.012,1.0122,1.0115,1.0121,43000000.0
2008-05-08 15:12:00,1.0121,1.0122,1.01195,1.01195,41900000.0
2008-05-08 15:13:00,1.0119,1.0122,1.0119,1.012,34100000.0
2008-05-08 15:14:00,1.012,1.012,1.01135,1.0116,57500000.0
2008-05-08 15:15:00,1.0116,1.0119,1.01145,1.0119,68700000.0
2008-05-08 15:16:00,1.0119,1.0122,1.0119,1.012,42100000.0
2008-05-08 15:17:00,1.01205,1.01245,1.01205,1.01205,24200000.0
2008-05-08 15:18:00,1.01205,1.01205,1.0118,1.01195,18900000.0
2008-05-08 15:19:00,1.0119,1.0119,1.01165,1.0117,11000000.0
2008-05-08 15:20:00,1.01175,1.0121,1.01175,1.0121,20200000.0
2008-05-08 15:21:00,1.0121,1.01225,1.0121,1.01225,9300000.0
2008-05-08 15:22:00,1.0122,1.0123,1.01215,1.0123,7200000.0
2008-05-08 15:23:00,1.0123,1.0123,1.01175,1.01175,25300000.0
2008-05-08 15:24:00,1.0118,1.0118,1.01145,1.0115,9300000.0
2008-05-08 15:25:00,1.0115,1.0119,1.0115,1.0117,14200000.0
2008-05-08 15:26:00,1.0117,1.012,1.01165,1.0119,43400000.0
2008-05-08 15:27:00,1.0119,1.0119,1.01175,1.0118,20200000.0
2008-05-08 15:28:00,1.01175,1.0118,1.01145,1.0115,20400000.0
2008-05-08 15:29:00,1.0115,1.0115,1.0114,1.0114,72100000.0
2008-05-08 15:30:00,1.0114,1.0115,1.01115,1.0114,155500000.0
2008-05-08 15:31:00,1.01135,1.0114,1.01135,1.01135,18300000.0
2008-05-08 15:32:00,1.0114,1.0114,1.01105,1.01105,31805638.0
2008-05-08 15:33:00,1.011,1.011,1.0105,1.01055,32700000.0
2008-05-08 15:34:00,1.0105,1.0112,1.0105,1.01085,61200000.0
2008-05-08 15:35:00,1.01085,1.01085,1.0104,1.01055,27400000.0
2008-05-08 15:36:00,1.0106,1.0114,1.0106,1.01075,44600000.0
2008-05-08 15:37:00,1.01075,1.0108,1.01055,1.01065,9800000.0
2008-05-08 15:38:00,1.0107,1.01075,1.0105,1.0106,15000000.0
2008-05-08 15:39:00,1.0106,1.0107,1.0105,1.0105,79000000.0
2008-05-08 15:40:00,1.0104,1.0111,1.01025,1.01105,77600000.0
2008-05-08 15:41:00,1.0111,1.0113,1.01085,1.0112,51500000.0
2008-05-08 15:42:00,1.0111,1.0111,1.01095,1.011,52600000.0
2008-05-08 15:43:00,1.01105,1.01105,1.0107,1.0108,21000000.0
2008-05-08 15:44:00,1.0108,1.0108,1.01035,1.0107,21200000.0
2008-05-08 15:45:00,1.01065,1.0108,1.0106,1.01065,12400000.0
2008-05-08 15:46:00,1.01065,1.01095,1.01055,1.01075,33500000.0
2008-05-08 15:47:00,1.01075,1.01085,1.01075,1.01075,6700000.0
2008-05-08 15:48:00,1.0109,1.0111,1.0109,1.01105,17800000.0
2008-05-08 15:49:00,1.0111,1.0111,1.01065,1.0107,93000000.0
2008-05-08 15:50:00,1.0107,1.0108,1.01055,1.01065,38500000.0
2008-05-08 15:51:00,1.0106,1.0108,1.0106,1.0108,21700000.0
2008-05-08 15:52:00,1.0108,1.0117,1.01075,1.0117,73000000.0
2008-05-08 15:53:00,1.0117,1.01185,1.01105,1.0114,49500000.0
2008-05-08 15:54:00,1.0114,1.01145,1.01115,1.01115,28700000.0
2008-05-08 15:55:00,1.01115,1.0113,1.01105,1.0111,33500000.0
2008-05-08 15:56:00,1.0111,1.01115,1.011,1.0111,24600000.0
2008-05-08 15:57:00,1.0111,1.01125,1.011,1.01125,78700000.0
2008-05-08 15:58:00,1.01125,1.0115,1.0111,1.0112,178600000.0
2008-05-08 15:59:00,1.0112,1.0116,1.0112,1.0114,86000000.0
2008-05-08 16:00:00,1.01135,1.0117,1.0112,1.0114,175300000.0
2008-05-08 16:01:00,1.0114,1.01155,1.01135,1.0114,50100000.0
2008-05-08 16:02:00,1.0114,1.0115,1.01135,1.0115,21500000.0
2008-05-08 16:03:00,1.01145,1.0117,1.0114,1.01165,109500000.0
2008-05-08 16:04:00,1.01165,1.01195,1.01165,1.0118,159000000.0
2008-05-08 16:05:00,1.0119,1.0119,1.0116,1.0116,148400000.0
2008-05-08 16:06:00,1.0116,1.0118,1.01155,1.0117,90900000.0
2008-05-08 16:07:00,1.01175,1.0123,1.01175,1.0122,78300000.0
2008-05-08 16:08:00,1.0122,1.0123,1.01205,1.01215,78200000.0
2008-05-08 16:09:00,1.01215,1.0124,1.0119,1.01235,71300000.0
2008-05-08 16:10:00,1.01235,1.01235,1.0121,1.01215,96700000.0
2008-05-08 16:11:00,1.0121,1.0122,1.0118,1.0122,51300000.0
2008-05-08 16:12:00,1.0122,1.0123,1.012,1.01215,50800000.0
2008-05-08 16:13:00,1.0121,1.0123,1.01185,1.0123,144000000.0
2008-05-08 16:14:00,1.0123,1.0123,1.0121,1.01215,95300000.0
2008-05-08 16:15:00,1.0121,1.0125,1.0121,1.0124,136800000.0
2008-05-08 16:16:00,1.0124,1.0125,1.01215,1.01235,126200000.0
2008-05-08 16:17:00,1.01235,1.0126,1.01235,1.01255,134100000.0
2008-05-08 16:18:00,1.0125,1.01275,1.0124,1.0124,75400000.0
2008-05-08 16:19:00,1.01245,1.0127,1.01245,1.01255,44500000.0
2008-05-08 16:20:00,1.0126,1.0127,1.0125,1.01255,70000000.0
2008-05-08 16:21:00,1.01255,1.01255,1.0119,1.01195,132800000.0
2008-05-08 16:22:00,1.01195,1.01205,1.01195,1.01205,6700000.0
2008-05-08 16:23:00,1.0121,1.01215,1.012,1.012,9800000.0
2008-05-08 16:24:00,1.01205,1.01205,1.01205,1.01205,300000.0
2008-05-08 16:25:00,1.0121,1.0122,1.0121,1.0122,7800000.0
2008-05-08 16:26:00,1.0122,1.0122,1.01205,1.0121,9800000.0
2008-05-08 16:27:00,1.0121,1.0121,1.0116,1.01195,44600000.0
2008-05-08 16:28:00,1.0119,1.012,1.01175,1.01175,78000000.0
2008-05-08 16:29:00,1.0118,1.01185,1.0116,1.0118,34400000.0
2008-05-08 16:30:00,1.01175,1.01195,1.01175,1.01185,6400000.0
2008-05-08 16:31:00,1.0118,1.0119,1.0118,1.01185,4500000.0
2008-05-08 16:32:00,1.0119,1.0119,1.01165,1.01165,25400000.0
2008-05-08 16:33:00,1.0117,1.01175,1.0115,1.0115,18600000.0
2008-05-08 16:34:00,1.0115,1.0117,1.0115,1.0116,37900000.0
2008-05-08 16:35:00,1.0116,1.0118,1.0116,1.01175,27000000.0
2008-05-08 16:36:00,1.0118,1.01195,1.01175,1.0118,26100000.0
2008-05-08 16:37:00,1.01175,1.0121,1.0116,1.01195,17700000.0
2008-05-08 16:38:00,1.0119,1.0123,1.0118,1.0122,29400000.0
2008-05-08 16:39:00,1.01225,1.0125,1.0122,1.01245,69800000.0
2008-05-08 16:40:00,1.0125,1.0125,1.01205,1.01215,63400000.0
2008-05-08 16:41:00,1.01215,1.0122,1.01205,1.0121,30400000.0
2008-05-08 16:42:00,1.0121,1.01235,1.012,1.01235,47900000.0
2008-05-08 16:43:00,1.01235,1.01235,1.0119,1.01195,62600000.0
2008-05-08 16:44:00,1.012,1.0124,1.01175,1.01175,60300000.0
2008-05-08 16:45:00,1.0117,1.01185,1.01155,1.01165,29900000.0
2008-05-08 16:46:00,1.0116,1.0116,1.01145,1.01155,64400000.0
2008-05-08 16:47:00,1.0116,1.0117,1.0116,1.0117,16700000.0
2008-05-08 16:48:00,1.01175,1.0118,1.0115,1.01155,44900000.0
2008-05-08 16:49:00,1.01155,1.0118,1.01155,1.01175,42900000.0
2008-05-08 16:50:00,1.01175,1.0118,1.01145,1.01145,23200000.0
2008-05-08 16:51:00,1.01145,1.0116,1.01145,1.0116,20100000.0
2008-05-08 16:52:00,1.01155,1.0119,1.01145,1.01175,36600000.0
2008-05-08 16:53:00,1.0117,1.0117,1.0116,1.0117,94900000.0
2008-05-08 16:54:00,1.0117,1.0118,1.0117,1.0117,101600000.0
2008-05-08 16:55:00,1.0117,1.01185,1.0117,1.0118,31600000.0
2008-05-08 16:56:00,1.0118,1.0119,1.0118,1.01185,10800000.0
2008-05-08 16:57:00,1.0119,1.0121,1.0119,1.0121,85600000.0
2008-05-08 16:58:00,1.0121,1.0121,1.01195,1.012,10400000.0
2008-05-08 16:59:00,1.012,1.0125,1.01185,1.0124,53200000.0
2008-05-08 17:00:00,1.01245,1.0126,1.0122,1.0124,68700000.0
2008-05-08 17:01:00,1.0124,1.0125,1.01215,1.01215,58900000.0
2008-05-08 17:02:00,1.0122,1.0122,1.01205,1.0121,58400000.0
2008-05-08 17:03:00,1.0121,1.0122,1.0119,1.01195,50300000.0
2008-05-08 17:04:00,1.012,1.0124,1.012,1.0122,131000000.0
2008-05-08 17:05:00,1.0122,1.0122,1.01205,1.0121,88500000.0
2008-05-08 17:06:00,1.01205,1.0123,1.01205,1.0123,71400000.0
2008-05-08 17:07:00,1.0123,1.0124,1.01225,1.01235,101300000.0
2008-05-08 17:08:00,1.01235,1.01255,1.01235,1.0125,53700000.0
2008-05-08 17:09:00,1.0125,1.01275,1.0124,1.0127,95300000.0
2008-05-08 17:10:00,1.0127,1.0128,1.01265,1.0127,82300000.0
2008-05-08 17:11:00,1.0127,1.0127,1.0126,1.0126,104600000.0
2008-05-08 17:12:00,1.0126,1.01325,1.0126,1.01325,348600000.0
2008-05-08 17:13:00,1.01325,1.01355,1.01325,1.01335,105600000.0
2008-05-08 17:14:00,1.01335,1.0135,1.01325,1.01325,74700000.0
2008-05-08 17:15:00,1.01325,1.01325,1.0131,1.01315,136500000.0
2008-05-08 17:16:00,1.01315,1.0135,1.0131,1.0135,98000000.0
2008-05-08 17:17:00,1.0135,1.0136,1.0131,1.01335,138100000.0
2008-05-08 17:18:00,1.01335,1.0135,1.013,1.0134,176000000.0
2008-05-08 17:19:00,1.0134,1.0136,1.0134,1.0136,117700000.0
2008-05-08 17:20:00,1.0135,1.0139,1.01345,1.0135,148900000.0
2008-05-08 17:21:00,1.0136,1.0138,1.0136,1.01365,73500000.0
2008-05-08 17:22:00,1.01355,1.0138,1.01355,1.0137,139800000.0
2008-05-08 17:23:00,1.0137,1.0138,1.01355,1.01365,42100000.0
2008-05-08 17:24:00,1.01365,1.01365,1.0132,1.01335,98500000.0
2008-05-08 17:25:00,1.01325,1.01335,1.0132,1.0133,141500000.0
2008-05-08 17:26:00,1.01325,1.01335,1.013,1.0131,97100000.0
2008-05-08 17:27:00,1.0131,1.01325,1.0131,1.0132,89500000.0
2008-05-08 17:28:00,1.0132,1.01335,1.01305,1.01335,125400000.0
2008-05-08 17:29:00,1.01335,1.01335,1.01325,1.01335,41500000.0
2008-05-08 17:30:00,1.01335,1.01335,1.01335,1.01335,8000000.0
2008-05-08 17:31:00,1.0133,1.0133,1.0132,1.01325,51800000.0
2008-05-08 17:32:00,1.01325,1.01335,1.01325,1.01335,41600000.0
2008-05-08 17:33:00,1.0132,1.01355,1.0132,1.0135,218000000.0
2008-05-08 17:34:00,1.01345,1.01365,1.0134,1.0134,234200000.0
2008-05-08 17:35:00,1.0134,1.0136,1.01335,1.01355,25300000.0
2008-05-08 17:36:00,1.0135,1.0135,1.0134,1.01345,14600000.0
2008-05-08 17:37:00,1.01345,1.0135,1.0133,1.0134,85800000.0
2008-05-08 17:38:00,1.0134,1.0134,1.0133,1.01335,51900000.0
2008-05-08 17:39:00,1.01335,1.01335,1.0131,1.0132,86800000.0
2008-05-08 17:40:00,1.0133,1.0133,1.01315,1.0133,133600000.0
2008-05-08 17:41:00,1.0133,1.0138,1.0133,1.01365,62000000.0
2008-05-08 17:42:00,1.01365,1.01385,1.01365,1.01365,49700000.0
2008-05-08 17:43:00,1.0137,1.0139,1.01365,1.0138,94200000.0
2008-05-08 17:44:00,1.0138,1.0138,1.0137,1.0137,61300000.0
2008-05-08 17:45:00,1.0137,1.014,1.01365,1.0137,74300000.0
2008-05-08 17:46:00,1.01365,1.0138,1.01365,1.01365,60500000.0
2008-05-08 17:47:00,1.01365,1.01365,1.0133,1.01355,48200000.0
2008-05-08 17:48:00,1.01355,1.01385,1.01355,1.01385,25900000.0
2008-05-08 17:49:00,1.01395,1.01395,1.0137,1.01375,26700000.0
2008-05-08 17:50:00,1.01385,1.01385,1.01365,1.01375,4800000.0
2008-05-08 17:51:00,1.0138,1.01385,1.0137,1.01375,6400000.0
2008-05-08 17:52:00,1.01375,1.0139,1.0137,1.01385,7400000.0
2008-05-08 17:53:00,1.0139,1.01405,1.01385,1.0139,48000000.0
2008-05-08 17:54:00,1.01385,1.01385,1.0135,1.0136,51900000.0
2008-05-08 17:55:00,1.0136,1.01415,1.0136,1.014,77300000.0
2008-05-08 17:56:00,1.014,1.01445,1.014,1.01445,36800000.0
2008-05-08 17:57:00,1.01455,1.0146,1.0143,1.0144,88100000.0
2008-05-08 17:58:00,1.0144,1.01455,1.01425,1.0145,67600000.0
2008-05-08 17:59:00,1.01455,1.01505,1.01455,1.01485,23700000.0
2008-05-08 18:00:00,1.01485,1.015,1.0145,1.01475,34900000.0
2008-05-08 18:01:00,1.01475,1.01475,1.0146,1.0147,55400000.0
2008-05-08 18:02:00,1.01465,1.01485,1.01455,1.0148,70600000.0
2008-05-08 18:03:00,1.0148,1.0149,1.01475,1.0148,47000000.0
2008-05-08 18:04:00,1.01495,1.015,1.0148,1.015,36800000.0
2008-05-08 18:05:00,1.015,1.01565,1.015,1.0156,146500000.0
2008-05-08 18:06:00,1.0156,1.01575,1.0154,1.0155,143300000.0
2008-05-08 18:07:00,1.0155,1.0155,1.0151,1.0153,27600000.0
2008-05-08 18:08:00,1.0153,1.0153,1.0151,1.01515,25100000.0
2008-05-08 18:09:00,1.0152,1.01525,1.0152,1.0152,25500000.0
2008-05-08 18:10:00,1.0152,1.0152,1.0145,1.0147,80600000.0
2008-05-08 18:11:00,1.0147,1.0148,1.0146,1.0148,232100000.0
2008-05-08 18:12:00,1.0148,1.0148,1.01475,1.01475,116200000.0
2008-05-08 18:13:00,1.0147,1.0148,1.0147,1.0148,125500000.0
2008-05-08 18:14:00,1.0148,1.01495,1.0148,1.01485,91400000.0
2008-05-08 18:15:00,1.0149,1.0156,1.0149,1.0156,179000000.0
2008-05-08 18:16:00,1.0156,1.0156,1.0152,1.0152,142700000.0
2008-05-08 18:17:00,1.0152,1.01525,1.01505,1.0151,91200000.0
2008-05-08 18:18:00,1.01505,1.01505,1.0146,1.01465,60000000.0
2008-05-08 18:19:00,1.01465,1.01465,1.01405,1.0144,146926770.0
2008-05-08 18:20:00,1.01445,1.01455,1.0144,1.01455,7100000.0
2008-05-08 18:21:00,1.0146,1.01465,1.0146,1.0146,30200000.0
2008-05-08 18:22:00,1.01455,1.01455,1.0145,1.0145,28200000.0
2008-05-08 18:23:00,1.0145,1.01455,1.0144,1.0145,34200000.0
2008-05-08 18:24:00,1.0146,1.0146,1.0145,1.0145,33700000.0
2008-05-08 18:25:00,1.0145,1.01455,1.01445,1.01445,15500000.0
2008-05-08 18:26:00,1.01445,1.01445,1.0144,1.01445,12700000.0
2008-05-08 18:27:00,1.0145,1.0152,1.0145,1.0151,153200000.0
2008-05-08 18:28:00,1.0151,1.0151,1.01465,1.0147,43000000.0
2008-05-08 18:29:00,1.0147,1.0147,1.0147,1.0147,600000.0
2008-05-08 18:30:00,1.0147,1.0148,1.01465,1.0147,5500000.0
2008-05-08 18:31:00,1.0147,1.0149,1.0147,1.01475,26900000.0
2008-05-08 18:32:00,1.0147,1.0147,1.0146,1.01465,5300000.0
2008-05-08 18:33:00,1.01465,1.01465,1.01465,1.01465,200000.0
2008-05-08 18:34:00,1.0146,1.0148,1.0146,1.0146,80500000.0
2008-05-08 18:35:00,1.0147,1.01495,1.0147,1.0149,81800000.0
2008-05-08 18:36:00,1.0149,1.015,1.0147,1.0148,122600000.0
2008-05-08 18:37:00,1.0148,1.0148,1.0143,1.0144,63200000.0
2008-05-08 18:38:00,1.0144,1.01445,1.0143,1.01445,15500000.0
2008-05-08 18:39:00,1.0145,1.0146,1.01445,1.0145,29800000.0
2008-05-08 18:40:00,1.0145,1.0147,1.0145,1.01465,9800000.0
2008-05-08 18:41:00,1.0147,1.015,1.0147,1.01495,98800000.0
2008-05-08 18:42:00,1.015,1.015,1.0149,1.01495,1600000.0
2008-05-08 18:43:00,1.01495,1.01495,1.01465,1.01465,21000000.0
2008-05-08 18:44:00,1.0146,1.0146,1.0143,1.0143,10251180.0
2008-05-08 18:45:00,1.01435,1.01435,1.0142,1.01425,1551180.0
2008-05-08 18:46:00,1.0142,1.01425,1.01415,1.0142,6300000.0
2008-05-08 18:47:00,1.01425,1.01425,1.0142,1.0142,7000000.0
2008-05-08 18:48:00,1.0142,1.0142,1.0142,1.0142,8400000.0
2008-05-08 18:49:00,1.0142,1.01445,1.0141,1.0144,12100000.0
2008-05-08 18:50:00,1.0144,1.0144,1.01435,1.01435,2700000.0
2008-05-08 18:51:00,1.0143,1.0143,1.01425,1.01425,1500000.0
2008-05-08 18:52:00,1.0142,1.0143,1.0142,1.0143,5600000.0
2008-05-08 18:53:00,1.01425,1.0143,1.01425,1.0143,2300000.0
2008-05-08 18:54:00,1.01398,1.01434,1.01383,1.01403,15900000.0
2008-05-08 18:55:00,1.0143,1.0145,1.0143,1.0144,15200000.0
2008-05-08 18:56:00,1.01445,1.0148,1.0144,1.0147,31700000.0
2008-05-08 18:57:00,1.0147,1.0147,1.01445,1.01445,10000000.0
2008-05-08 18:58:00,1.0145,1.01455,1.01445,1.01445,1700000.0
2008-05-08 18:59:00,1.0144,1.01445,1.0144,1.01445,1500000.0
2008-05-08 19:00:00,1.01445,1.01455,1.0144,1.01445,4300000.0
2008-05-08 19:01:00,1.01419,1.01432,1.01411,1.01414,1600000.0
2008-05-08 19:02:00,1.01445,1.01445,1.0144,1.0144,600000.0
2008-05-08 19:03:00,1.01422,1.01423,1.01407,1.01407,3000000.0
2008-05-08 19:04:00,1.0144,1.0144,1.01435,1.01435,3500000.0
2008-05-08 19:05:00,1.01435,1.01445,1.01435,1.01445,2100000.0
2008-05-08 19:06:00,1.01445,1.0146,1.0144,1.0145,10200000.0
2008-05-08 19:07:00,1.01412,1.01431,1.01408,1.01408,22500000.0
2008-05-08 19:08:00,1.0143,1.01434,1.014,1.014,20100000.0
2008-05-08 19:09:00,1.0145,1.0145,1.0145,1.0145,1500000.0
2008-05-08 19:10:00,1.0145,1.0146,1.0145,1.01455,2600000.0
2008-05-08 19:11:00,1.0146,1.0146,1.0146,1.0146,200000.0
2008-05-08 19:12:00,1.0146,1.0146,1.01445,1.0146,8400000.0
2008-05-08 19:13:00,1.01455,1.01465,1.01455,1.01465,1700000.0
2008-05-08 19:14:00,1.01445,1.01454,1.01422,1.0143,9400000.0
2008-05-08 19:15:00,1.0146,1.01465,1.0146,1.01465,600000.0
2008-05-08 19:16:00,1.0147,1.0147,1.01465,1.0147,600000.0
2008-05-08 19:17:00,1.01465,1.01505,1.01465,1.01485,11000000.0
2008-05-08 19:18:00,1.0148,1.01485,1.0148,1.0148,56100000.0
2008-05-08 19:19:00,1.0148,1.0148,1.0147,1.01475,88300000.0
2008-05-08 19:20:00,1.01485,1.01485,1.01475,1.0148,800000.0
2008-05-08 19:21:00,1.01475,1.015,1.0147,1.0148,38500000.0
2008-05-08 19:22:00,1.0148,1.0149,1.0147,1.01475,29500000.0
2008-05-08 19:23:00,1.0146,1.01466,1.01449,1.01466,12000000.0
2008-05-08 19:24:00,1.01485,1.01485,1.01475,1.01475,2800000.0
2008-05-08 19:25:00,1.01475,1.0155,1.0147,1.0155,27400000.0
2008-05-08 19:26:00,1.0155,1.0156,1.01535,1.0155,22000000.0
2008-05-08 19:27:00,1.01545,1.01555,1.0153,1.0153,20100000.0
2008-05-08 19:28:00,1.01525,1.01535,1.01525,1.01525,4000000.0
2008-05-08 19:29:00,1.0153,1.0153,1.0153,1.0153,200000.0
2008-05-08 19:30:00,1.01525,1.01525,1.0152,1.0152,20000000.0
2008-05-08 19:31:00,1.01525,1.01525,1.0152,1.0152,17300000.0
2008-05-08 19:32:00,1.01525,1.01525,1.01525,1.01525,200000.0
2008-05-08 19:33:00,1.01525,1.01545,1.0152,1.01545,11500000.0
2008-05-08 19:34:00,1.0155,1.0155,1.0155,1.0155,400000.0
2008-05-08 19:35:00,1.0152,1.01539,1.0152,1.01525,4300000.0
2008-05-08 19:36:00,1.01512,1.01522,1.01505,1.01506,2900000.0
2008-05-08 19:37:00,1.01522,1.01529,1.01507,1.01529,8000000.0
2008-05-08 19:38:00,1.01537,1.0154,1.01528,1.0153,3300000.0
2008-05-08 19:39:00,1.01545,1.01545,1.01545,1.01545,600000.0
2008-05-08 19:40:00,1.01545,1.01545,1.01545,1.01545,900000.0
2008-05-08 19:41:00,1.0154,1.01585,1.0154,1.01585,11800000.0
2008-05-08 19:42:00,1.0158,1.0158,1.01565,1.0158,3300000.0
2008-05-08 19:43:00,1.01575,1.01605,1.01575,1.01605,7600000.0
2008-05-08 19:44:00,1.016,1.0167,1.016,1.0166,25200000.0
2008-05-08 19:45:00,1.0166,1.0176,1.0166,1.0175,74632994.0
2008-05-08 19:46:00,1.0175,1.0175,1.01695,1.01695,28600000.0
2008-05-08 19:47:00,1.017,1.0173,1.017,1.0172,15393170.0
2008-05-08 19:48:00,1.01715,1.0173,1.0169,1.01725,37165850.0
2008-05-08 19:49:00,1.0173,1.0173,1.01695,1.01705,21172680.0
2008-05-08 19:50:00,1.01705,1.01705,1.0165,1.01665,46300000.0
2008-05-08 19:51:00,1.01665,1.0167,1.01655,1.0166,30000000.0
2008-05-08 19:52:00,1.0166,1.01665,1.01655,1.0166,21000000.0
2008-05-08 19:53:00,1.0166,1.0166,1.01655,1.01655,6100000.0
2008-05-08 19:54:00,1.0165,1.0165,1.0164,1.0164,7300000.0
2008-05-08 19:55:00,1.0164,1.0165,1.0164,1.0165,4800000.0
2008-05-08 19:56:00,1.0165,1.0165,1.0162,1.01635,6400000.0
2008-05-08 19:57:00,1.0164,1.0171,1.0164,1.01685,22400000.0
2008-05-08 19:58:00,1.0168,1.017,1.0168,1.0168,13500000.0
2008-05-08 19:59:00,1.0168,1.0168,1.0166,1.0166,7400000.0
2008-05-08 20:00:00,1.0166,1.0166,1.0165,1.01655,42100000.0
2008-05-08 20:01:00,1.0166,1.0168,1.0166,1.01665,19500000.0
2008-05-08 20:02:00,1.01665,1.01665,1.01645,1.0165,10000000.0
2008-05-08 20:03:00,1.0165,1.01655,1.01645,1.01655,7700000.0
2008-05-08 20:04:00,1.0165,1.0166,1.0165,1.0166,5300000.0
2008-05-08 20:05:00,1.0166,1.01665,1.0166,1.0166,4500000.0
2008-05-08 20:06:00,1.0166,1.0166,1.0166,1.0166,500000.0
2008-05-08 20:07:00,1.01635,1.0165,1.01633,1.01633,15100000.0
2008-05-08 20:08:00,1.0166,1.01665,1.0166,1.01665,1400000.0
2008-05-08 20:09:00,1.01665,1.01685,1.01665,1.01685,5900000.0
2008-05-08 20:10:00,1.0168,1.0169,1.0168,1.0168,34200000.0
2008-05-08 20:11:00,1.0168,1.0168,1.0167,1.0167,8800000.0
2008-05-08 20:12:00,1.0167,1.0167,1.01655,1.01655,6000000.0
2008-05-08 20:13:00,1.01655,1.0166,1.01655,1.0166,7300000.0
2008-05-08 20:14:00,1.0166,1.0167,1.01655,1.01665,11000000.0
2008-05-08 20:15:00,1.01665,1.0168,1.01665,1.01675,13000000.0
2008-05-08 20:16:00,1.01675,1.01675,1.0167,1.0167,4000000.0
2008-05-08 20:17:00,1.0167,1.0167,1.0164,1.01645,28900000.0
2008-05-08 20:18:00,1.01645,1.0165,1.0164,1.01645,12800000.0
2008-05-08 20:19:00,1.01645,1.01645,1.01645,1.01645,1400000.0
2008-05-08 20:20:00,1.01633,1.01635,1.01614,1.01627,33900000.0
2008-05-08 20:21:00,1.01645,1.01645,1.01635,1.01635,4300000.0
2008-05-08 20:22:00,1.01635,1.01635,1.0163,1.0163,8700000.0
2008-05-08 20:23:00,1.01635,1.01635,1.01625,1.01635,4400000.0
2008-05-08 20:24:00,1.0163,1.01635,1.01615,1.01635,7900000.0
2008-05-08 20:25:00,1.01635,1.01635,1.01635,1.01635,200000.0
2008-05-08 20:26:00,1.0164,1.0164,1.01635,1.0164,4300000.0
2008-05-08 20:27:00,1.0164,1.0165,1.01635,1.01645,5000000.0
2008-05-08 20:28:00,1.01645,1.01645,1.01635,1.0164,1900000.0
2008-05-08 20:29:00,1.0164,1.0164,1.01635,1.01635,8100000.0
2008-05-08 20:30:00,1.01635,1.01635,1.01625,1.01625,6600000.0
2008-05-08 20:31:00,1.0163,1.0164,1.01615,1.01615,9400000.0
2008-05-08 20:32:00,1.01615,1.01625,1.01615,1.01625,3200000.0
2008-05-08 20:33:00,1.0164,1.01645,1.0163,1.0164,6400000.0
2008-05-08 20:34:00,1.0164,1.0164,1.01635,1.0164,1100000.0
2008-05-08 20:35:00,1.0164,1.0164,1.0164,1.0164,400000.0
2008-05-08 20:36:00,1.0164,1.01645,1.01635,1.01635,10200000.0
2008-05-08 20:37:00,1.01635,1.01655,1.01635,1.0165,12200000.0
2008-05-08 20:38:00,1.0165,1.0166,1.01645,1.0166,14100000.0
2008-05-08 20:39:00,1.0165,1.01685,1.01635,1.0168,26100000.0
2008-05-08 20:40:00,1.0169,1.01705,1.0168,1.017,19500000.0
2008-05-08 20:41:00,1.01705,1.01705,1.01685,1.01695,12400000.0
2008-05-08 20:42:00,1.01695,1.01695,1.01685,1.01685,3200000.0
2008-05-08 20:43:00,1.01685,1.01685,1.01665,1.0168,17000000.0
2008-05-08 20:44:00,1.0168,1.0168,1.0167,1.0167,5400000.0
2008-05-08 20:45:00,1.0167,1.0167,1.0167,1.0167,1900000.0
2008-05-08 20:46:00,1.0167,1.01675,1.0167,1.01675,2500000.0
2008-05-08 20:47:00,1.0168,1.0168,1.0167,1.0168,30800000.0
2008-05-08 20:48:00,1.0168,1.01685,1.0168,1.01685,23000000.0
2008-05-08 20:49:00,1.0169,1.01745,1.0169,1.0173,21700000.0
2008-05-08 20:50:00,1.01725,1.01725,1.0169,1.0171,8000000.0
2008-05-08 20:51:00,1.0171,1.0172,1.01695,1.01715,7500000.0
2008-05-08 20:52:00,1.0172,1.01735,1.0171,1.0173,69800000.0
2008-05-08 20:53:00,1.01725,1.0173,1.01705,1.0172,31400000.0
2008-05-08 20:54:00,1.0172,1.0175,1.0172,1.0174,52200000.0
2008-05-08 20:55:00,1.0175,1.0175,1.0173,1.0175,40300000.0
2008-05-08 20:56:00,1.0175,1.0175,1.01745,1.01745,5300000.0
2008-05-08 20:57:00,1.0175,1.0175,1.0174,1.0174,13400000.0
2008-05-08 20:58:00,1.0174,1.0175,1.0174,1.01745,4700000.0
2008-05-08 20:59:00,1.0174,1.01755,1.0173,1.01745,9000000.0
2008-05-08 21:00:00,1.01745,1.01745,1.0171,1.0171,32000000.0
2008-05-08 21:01:00,1.01705,1.01715,1.0169,1.01705,12800000.0
2008-05-08 21:02:00,1.0171,1.01745,1.01705,1.0173,8000000.0
2008-05-08 21:03:00,1.01745,1.01745,1.0173,1.01745,5400000.0
2008-05-08 21:04:00,1.01745,1.01745,1.01705,1.0173,10800000.0
2008-05-08 21:05:00,1.01725,1.01725,1.017,1.017,7800000.0
2008-05-08 21:06:00,1.01715,1.01725,1.0171,1.01715,9100000.0
2008-05-08 21:07:00,1.0172,1.0173,1.0172,1.0173,1800000.0
2008-05-08 21:08:00,1.01735,1.01735,1.0172,1.0172,3200000.0
2008-05-08 21:09:00,1.01725,1.01725,1.01715,1.0172,1000000.0
2008-05-08 21:10:00,1.0172,1.0172,1.01715,1.01715,1200000.0
2008-05-08 21:11:00,1.0171,1.01725,1.0171,1.0172,3700000.0
2008-05-08 21:12:00,1.01725,1.0173,1.0172,1.0172,1400000.0
2008-05-08 21:13:00,1.01725,1.01725,1.0172,1.0172,1300000.0
2008-05-08 21:14:00,1.01715,1.01715,1.01715,1.01715,600000.0
2008-05-08 21:15:00,1.0171,1.01715,1.01705,1.01705,1400000.0
2008-05-08 21:16:00,1.017,1.0171,1.01665,1.01665,23000000.0
2008-05-08 21:17:00,1.0167,1.01695,1.0167,1.0169,7200000.0
2008-05-08 21:18:00,1.01685,1.01685,1.01685,1.01685,400000.0
2008-05-08 21:19:00,1.0169,1.01695,1.01685,1.0169,3800000.0
2008-05-08 21:20:00,1.01661,1.01661,1.01643,1.01656,24300000.0
2008-05-08 21:21:00,1.01685,1.0169,1.01685,1.0169,800000.0
2008-05-08 21:22:00,1.01685,1.01695,1.0168,1.01695,6700000.0
2008-05-08 21:23:00,1.01695,1.01695,1.01685,1.01695,4400000.0
2008-05-08 21:24:00,1.01695,1.01695,1.01695,1.01695,400000.0
2008-05-08 21:25:00,1.01695,1.0173,1.01685,1.0171,6200000.0
2008-05-08 21:26:00,1.01705,1.0171,1.01685,1.01705,10800000.0
2008-05-08 21:27:00,1.01705,1.01705,1.01695,1.017,2800000.0
2008-05-08 21:28:00,1.017,1.01705,1.01695,1.01705,2900000.0
2008-05-08 21:29:00,1.01695,1.01695,1.01665,1.01672,41299999.0
2008-05-08 21:30:00,1.01659,1.01694,1.01659,1.01669,4700000.0
2008-05-08 21:31:00,1.01685,1.01693,1.01665,1.01693,28600000.0
2008-05-08 21:32:00,1.01705,1.01705,1.017,1.017,600000.0
2008-05-08 21:33:00,1.01678,1.01683,1.01661,1.01683,20800000.0
2008-05-08 21:34:00,1.017,1.017,1.017,1.017,400000.0
2008-05-08 21:35:00,1.01675,1.01688,1.01675,1.01688,5200000.0
2008-05-08 21:36:00,1.0168,1.0168,1.0168,1.0168,1600000.0
2008-05-08 21:37:00,1.017,1.017,1.0169,1.0169,6300000.0
2008-05-08 21:38:00,1.0169,1.0169,1.0169,1.0169,57900000.0
2008-05-08 21:39:00,1.0169,1.0171,1.0169,1.017,30000000.0
2008-05-08 21:40:00,1.01695,1.017,1.0169,1.017,3800000.0
2008-05-08 21:41:00,1.01705,1.0171,1.01695,1.01705,3700000.0
2008-05-08 21:42:00,1.017,1.017,1.01695,1.017,3900000.0
2008-05-08 21:43:00,1.017,1.017,1.017,1.017,200000.0
2008-05-08 21:44:00,1.017,1.017,1.017,1.017,1900000.0
2008-05-08 21:45:00,1.01677,1.01677,1.01657,1.01674,9600000.0
2008-05-08 21:46:00,1.01674,1.01694,1.01674,1.01674,22000000.0
2008-05-08 21:47:00,1.01695,1.01695,1.0169,1.0169,7400000.0
2008-05-08 21:48:00,1.0169,1.0169,1.0169,1.0169,5800000.0
2008-05-08 21:49:00,1.0169,1.017,1.01685,1.0169,19600000.0
2008-05-08 21:50:00,1.01685,1.017,1.01685,1.017,4200000.0
2008-05-08 21:51:00,1.017,1.01705,1.0169,1.0169,2200000.0
2008-05-08 21:52:00,1.01695,1.0173,1.01695,1.01725,9000000.0
2008-05-08 21:53:00,1.0173,1.01735,1.01695,1.0172,13900000.0
2008-05-08 21:54:00,1.0172,1.0172,1.0172,1.0172,200000.0
2008-05-08 21:55:00,1.01725,1.01725,1.01695,1.01725,9600000.0
2008-05-08 21:56:00,1.01725,1.01725,1.01685,1.01685,5400000.0
2008-05-08 21:57:00,1.01685,1.01685,1.0168,1.0168,1000000.0
2008-05-08 21:58:00,1.01685,1.01685,1.0167,1.01675,18100000.0
2008-05-08 21:59:00,1.01675,1.0169,1.01675,1.0169,8700000.0
2008-05-08 22:00:00,1.01695,1.01705,1.01685,1.01705,1700000.0
2008-05-08 22:01:00,1.01715,1.01715,1.017,1.0171,2400000.0
2008-05-08 22:02:00,1.01705,1.0171,1.01695,1.01705,13300000.0
2008-05-08 22:03:00,1.01668,1.01668,1.01656,1.0166,1200000.0
2008-05-08 22:04:00,1.017,1.0171,1.0169,1.01705,10900000.0
2008-05-08 22:05:00,1.01715,1.01715,1.0168,1.01695,13488000.0
2008-05-08 22:06:00,1.017,1.0171,1.01695,1.017,21676000.0
2008-05-08 22:07:00,1.01705,1.01705,1.017,1.017,6400000.0
2008-05-08 22:08:00,1.01695,1.017,1.01695,1.017,2700000.0
2008-05-08 22:09:00,1.017,1.017,1.0169,1.01695,7000000.0
2008-05-08 22:10:00,1.01695,1.017,1.0169,1.017,6200000.0
2008-05-08 22:11:00,1.017,1.01705,1.017,1.017,2800000.0
2008-05-08 22:12:00,1.01705,1.01705,1.01695,1.017,6200000.0
2008-05-08 22:13:00,1.0167,1.0167,1.01647,1.01658,124200003.0
2008-05-08 22:14:00,1.01705,1.0171,1.0169,1.017,6200000.0
2008-05-08 22:15:00,1.01695,1.017,1.01695,1.017,3200000.0
2008-05-08 22:16:00,1.01705,1.01725,1.01705,1.01725,4200000.0
2008-05-08 22:17:00,1.01725,1.0175,1.0172,1.0172,4000000.0
2008-05-08 22:18:00,1.0172,1.01725,1.01715,1.01725,1800000.0
2008-05-08 22:19:00,1.01725,1.01725,1.01685,1.017,9800000.0
2008-05-08 22:20:00,1.01705,1.01705,1.0167,1.0168,16800000.0
2008-05-08 22:21:00,1.01695,1.01725,1.01695,1.0172,5400000.0
2008-05-08 22:22:00,1.01715,1.01715,1.01685,1.01695,14000000.0
2008-05-08 22:23:00,1.01705,1.01705,1.0169,1.0169,3000000.0
2008-05-08 22:24:00,1.01685,1.017,1.01685,1.017,2800000.0
2008-05-08 22:25:00,1.01695,1.01695,1.01685,1.0169,2200000.0
2008-05-08 22:26:00,1.01695,1.01695,1.01675,1.0168,2200000.0
2008-05-08 22:27:00,1.0169,1.0169,1.01685,1.0169,1400000.0
2008-05-08 22:28:00,1.01685,1.01685,1.01655,1.01655,4400000.0
2008-05-08 22:29:00,1.01616,1.01616,1.01591,1.01605,88100002.0
2008-05-08 22:30:00,1.0166,1.0168,1.0166,1.01665,3000000.0
2008-05-08 22:31:00,1.0167,1.0167,1.0167,1.0167,400000.0
2008-05-08 22:32:00,1.01675,1.01675,1.01675,1.01675,200000.0
2008-05-08 22:33:00,1.0169,1.01705,1.0167,1.0167,31600000.0
2008-05-08 22:34:00,1.01675,1.01685,1.01675,1.01675,600000.0
2008-05-08 22:35:00,1.0167,1.0168,1.01665,1.01675,3500000.0
2008-05-08 22:36:00,1.01627,1.01654,1.01627,1.01641,35500000.0
2008-05-08 22:37:00,1.01651,1.01656,1.01645,1.01656,11600000.0
2008-05-08 22:38:00,1.01643,1.01657,1.01642,1.01657,44800000.0
2008-05-08 22:39:00,1.01653,1.01655,1.01651,1.01655,3200000.0
2008-05-08 22:40:00,1.01665,1.01665,1.01665,1.01665,300000.0
2008-05-08 22:41:00,1.01646,1.01646,1.01628,1.0163,101400001.0
2008-05-08 22:42:00,1.01665,1.01665,1.0165,1.0165,21200000.0
2008-05-08 22:43:00,1.01665,1.01665,1.01645,1.01655,12600000.0
2008-05-08 22:44:00,1.01625,1.01625,1.01604,1.01619,5600000.0
2008-05-08 22:45:00,1.01655,1.0168,1.01645,1.01675,22100000.0
2008-05-08 22:46:00,1.0167,1.0168,1.01665,1.0168,4000000.0
2008-05-08 22:47:00,1.01639,1.01659,1.01631,1.01649,59200000.0
2008-05-08 22:48:00,1.017,1.01715,1.0168,1.01715,17500000.0
2008-05-08 22:49:00,1.01715,1.01715,1.01685,1.01685,8500000.0
2008-05-08 22:50:00,1.01685,1.01685,1.01685,1.01685,600000.0
2008-05-08 22:51:00,1.01695,1.01695,1.01665,1.01675,4200000.0
2008-05-08 22:52:00,1.0168,1.0168,1.0168,1.0168,400000.0
2008-05-08 22:53:00,1.0168,1.01685,1.01675,1.01685,3000000.0
2008-05-08 22:54:00,1.0168,1.0168,1.01675,1.01675,3500000.0
2008-05-08 22:55:00,1.01675,1.01675,1.01675,1.01675,200000.0
2008-05-08 22:56:00,1.01675,1.01675,1.01675,1.01675,1000000.0
2008-05-08 22:57:00,1.0168,1.0169,1.0168,1.0168,34300000.0
2008-05-08 22:58:00,1.01675,1.01675,1.01675,1.01675,200000.0
2008-05-08 22:59:00,1.0169,1.017,1.0169,1.017,80500000.0
2008-05-08 23:00:00,1.017,1.017,1.0169,1.017,34400000.0
2008-05-08 23:01:00,1.0169,1.0172,1.0168,1.017,140000000.0
2008-05-08 23:02:00,1.017,1.017,1.0168,1.0169,56600000.0
2008-05-08 23:03:00,1.0169,1.01705,1.0169,1.01705,48700000.0
2008-05-08 23:04:00,1.01705,1.0174,1.017,1.0173,114500000.0
2008-05-08 23:05:00,1.0173,1.0174,1.0171,1.0174,55900000.0
2008-05-08 23:06:00,1.0174,1.0174,1.017,1.0171,118100000.0
2008-05-08 23:07:00,1.0171,1.0171,1.0171,1.0171,36400000.0
2008-05-08 23:08:00,1.0171,1.01715,1.0168,1.017,137500000.0
2008-05-08 23:09:00,1.0171,1.0171,1.0171,1.0171,191700000.0
2008-05-08 23:10:00,1.0171,1.0171,1.0171,1.0171,186000000.0
2008-05-08 23:11:00,1.0171,1.0172,1.0171,1.0172,149800000.0
2008-05-08 23:12:00,1.0172,1.0174,1.0171,1.0174,37700000.0
2008-05-08 23:13:00,1.0174,1.0174,1.0171,1.0174,54800000.0
2008-05-08 23:14:00,1.0173,1.0174,1.01705,1.0172,37900000.0
2008-05-08 23:15:00,1.0172,1.0172,1.0172,1.0172,2000000.0
2008-05-08 23:16:00,1.0172,1.0173,1.0171,1.0171,59000000.0
2008-05-08 23:17:00,1.0171,1.0173,1.0171,1.0171,14800000.0
2008-05-08 23:18:00,1.0172,1.0172,1.0172,1.0172,3500000.0
2008-05-08 23:19:00,1.0173,1.0173,1.01705,1.01705,6400000.0
2008-05-08 23:20:00,1.01715,1.01715,1.017,1.017,25900000.0
2008-05-08 23:21:00,1.017,1.0171,1.017,1.0171,15100000.0
2008-05-08 23:22:00,1.0171,1.0171,1.0171,1.0171,13700000.0
2008-05-08 23:23:00,1.0171,1.0171,1.0168,1.0171,21500000.0
2008-05-08 23:24:00,1.0171,1.0171,1.0171,1.0171,4300000.0
2008-05-08 23:25:00,1.0171,1.0171,1.0171,1.0171,7700000.0
2008-05-08 23:26:00,1.0171,1.0171,1.0169,1.01695,35100000.0
2008-05-08 23:27:00,1.017,1.017,1.017,1.017,8300000.0
2008-05-08 23:28:00,1.017,1.017,1.017,1.017,5400000.0
2008-05-08 23:29:00,1.017,1.017,1.017,1.017,5400000.0
2008-05-08 23:30:00,1.017,1.017,1.017,1.017,4400000.0
2008-05-08 23:31:00,1.017,1.017,1.017,1.017,2100000.0
2008-05-08 23:32:00,1.017,1.0171,1.017,1.0171,12100000.0
2008-05-08 23:33:00,1.01709,1.01712,1.01702,1.0171,182900000.0
2008-05-08 23:34:00,1.0171,1.01715,1.01705,1.01705,116300000.0
2008-05-08 23:35:00,1.01705,1.01709,1.0169,1.01703,87700000.0
2008-05-08 23:36:00,1.0171,1.0171,1.0171,1.0171,17000000.0
2008-05-08 23:37:00,1.0172,1.0172,1.0172,1.0172,9700000.0
2008-05-08 23:38:00,1.0172,1.0174,1.0172,1.0174,15600000.0
2008-05-08 23:39:00,1.0174,1.0174,1.01705,1.0172,42900000.0
2008-05-08 23:40:00,1.01708,1.01712,1.01697,1.01697,9600000.0
2008-05-08 23:41:00,1.0172,1.0173,1.0172,1.0173,13800000.0
2008-05-08 23:42:00,1.0174,1.0175,1.0174,1.0175,2400000.0
2008-05-08 23:43:00,1.01734,1.01734,1.01711,1.01711,72000002.0
2008-05-08 23:44:00,1.0175,1.0175,1.0175,1.0175,9200000.0
2008-05-08 23:45:00,1.01712,1.01717,1.01708,1.0171,106500004.0
2008-05-08 23:46:00,1.01725,1.0173,1.01725,1.0173,12500000.0
2008-05-08 23:47:00,1.0173,1.0173,1.0173,1.0173,51800000.0
2008-05-08 23:48:00,1.0173,1.0173,1.0173,1.0173,44400000.0
2008-05-08 23:49:00,1.0174,1.0174,1.0174,1.0174,51600000.0
2008-05-08 23:50:00,1.0174,1.0174,1.0171,1.0171,17500000.0
2008-05-08 23:51:00,1.0171,1.0171,1.0171,1.0171,13700000.0
2008-05-08 23:52:00,1.01705,1.01715,1.017,1.0171,150000000.0
2008-05-08 23:53:00,1.0171,1.0171,1.0171,1.0171,1300000.0
2008-05-08 23:54:00,1.0171,1.0171,1.0171,1.0171,10000000.0
2008-05-08 23:55:00,1.01697,1.01697,1.01679,1.01687,139000005.0
2008-05-08 23:56:00,1.0171,1.0171,1.0171,1.0171,1200000.0
2008-05-08 23:57:00,1.01698,1.01698,1.0168,1.01687,81800004.0
2008-05-08 23:58:00,1.0171,1.0172,1.0171,1.0172,4000000.0
2008-05-08 23:59:00,1.0172,1.0172,1.0171,1.0171,4800000.0
2008-05-09 00:00:00,1.0171,1.0172,1.0171,1.0171,33900000.0
2008-05-09 00:01:00,1.0171,1.0173,1.0169,1.0171,138600000.0
2008-05-09 00:02:00,1.0171,1.0174,1.017,1.0171,57100000.0
2008-05-09 00:03:00,1.0171,1.0171,1.0169,1.0171,57900000.0
2008-05-09 00:04:00,1.017,1.0171,1.017,1.017,19900000.0
2008-05-09 00:05:00,1.017,1.017,1.017,1.017,60400000.0
2008-05-09 00:06:00,1.017,1.017,1.017,1.017,39800000.0
2008-05-09 00:07:00,1.017,1.017,1.017,1.017,47100000.0
2008-05-09 00:08:00,1.017,1.0171,1.0169,1.0169,80000000.0
2008-05-09 00:09:00,1.0169,1.0169,1.0169,1.0169,12300000.0
2008-05-09 00:10:00,1.0169,1.0169,1.0167,1.0169,61000000.0
2008-05-09 00:11:00,1.0169,1.0171,1.0169,1.0171,38300000.0
2008-05-09 00:12:00,1.0171,1.0171,1.0171,1.0171,41000000.0
2008-05-09 00:13:00,1.0171,1.0171,1.0171,1.0171,46400000.0
2008-05-09 00:14:00,1.0171,1.0171,1.0171,1.0171,33400000.0
2008-05-09 00:15:00,1.0171,1.0171,1.0171,1.0171,9900000.0
2008-05-09 00:16:00,1.0171,1.0171,1.017,1.0171,26100000.0
2008-05-09 00:17:00,1.017,1.017,1.017,1.017,4000000.0
2008-05-09 00:18:00,1.017,1.017,1.017,1.017,8200000.0
2008-05-09 00:19:00,1.017,1.01705,1.0169,1.0169,192300000.0
2008-05-09 00:20:00,1.0169,1.01695,1.0167,1.0168,164200000.0
2008-05-09 00:21:00,1.0167,1.0167,1.0167,1.0167,19200000.0
2008-05-09 00:22:00,1.0167,1.0167,1.01635,1.0165,112500000.0
2008-05-09 00:23:00,1.0165,1.0165,1.0165,1.0165,6800000.0
2008-05-09 00:24:00,1.0165,1.0165,1.0164,1.0165,27200000.0
2008-05-09 00:25:00,1.0165,1.0165,1.0165,1.0165,1200000.0
2008-05-09 00:26:00,1.0165,1.0165,1.0164,1.0164,28500000.0
2008-05-09 00:27:00,1.0165,1.0165,1.0164,1.0164,15500000.0
2008-05-09 00:28:00,1.01645,1.0166,1.01645,1.0165,152100000.0
2008-05-09 00:29:00,1.0166,1.0166,1.0166,1.0166,500000.0
2008-05-09 00:30:00,1.0166,1.01695,1.0166,1.01695,67600000.0
2008-05-09 00:31:00,1.0168,1.0168,1.0168,1.0168,22400000.0
2008-05-09 00:32:00,1.0167,1.017,1.0167,1.017,142400000.0
2008-05-09 00:33:00,1.017,1.017,1.0169,1.0169,448400000.0
2008-05-09 00:34:00,1.017,1.017,1.0169,1.0169,903400000.0
2008-05-09 00:35:00,1.017,1.017,1.0168,1.0169,653800000.0
2008-05-09 00:36:00,1.0169,1.0169,1.0169,1.0169,2500000.0
2008-05-09 00:37:00,1.01672,1.01681,1.01672,1.01681,41800000.0
2008-05-09 00:38:00,1.01695,1.017,1.0168,1.0168,77600000.0
2008-05-09 00:39:00,1.0168,1.0168,1.0166,1.0166,67500000.0
2008-05-09 00:40:00,1.0166,1.0166,1.0166,1.0166,18700000.0
2008-05-09 00:41:00,1.0166,1.0166,1.0166,1.0166,9600000.0
2008-05-09 00:42:00,1.0166,1.0166,1.0166,1.0166,10400000.0
2008-05-09 00:43:00,1.0167,1.0167,1.0166,1.0167,21800000.0
2008-05-09 00:44:00,1.0167,1.0167,1.0167,1.0167,19200000.0
2008-05-09 00:45:00,1.0168,1.0168,1.0168,1.0168,2400000.0
2008-05-09 00:46:00,1.0168,1.017,1.0168,1.0169,79400000.0
2008-05-09 00:47:00,1.01665,1.01675,1.01659,1.01659,88400000.0
2008-05-09 00:48:00,1.01673,1.01673,1.01657,1.01664,106400000.0
2008-05-09 00:49:00,1.0169,1.0169,1.0169,1.0169,8000000.0
2008-05-09 00:50:00,1.0169,1.0169,1.0169,1.0169,50400000.0
2008-05-09 00:51:00,1.0169,1.0169,1.0169,1.0169,27200000.0
2008-05-09 00:52:00,1.0169,1.0169,1.0169,1.0169,800000.0
2008-05-09 00:53:00,1.0169,1.0169,1.0168,1.0168,60700000.0
2008-05-09 00:54:00,1.0168,1.0168,1.01655,1.0167,51900000.0
2008-05-09 00:55:00,1.01633,1.01647,1.01633,1.01634,54800000.0
2008-05-09 00:56:00,1.0168,1.0168,1.0168,1.0168,500000.0
2008-05-09 00:57:00,1.0167,1.0167,1.0167,1.0167,800000.0
2008-05-09 00:58:00,1.0166,1.0166,1.0165,1.0165,91900000.0
2008-05-09 00:59:00,1.0165,1.0167,1.01645,1.01645,20300000.0
2008-05-09 01:00:00,1.0165,1.0166,1.0165,1.0165,19600000.0
2008-05-09 01:01:00,1.01632,1.01639,1.01626,1.01626,17300000.0
2008-05-09 01:02:00,1.0165,1.0165,1.0165,1.0165,20200000.0
2008-05-09 01:03:00,1.0165,1.0166,1.0163,1.0166,102500000.0
2008-05-09 01:04:00,1.0166,1.0166,1.0166,1.0166,2500000.0
2008-05-09 01:05:00,1.0166,1.0166,1.0166,1.0166,1200000.0
2008-05-09 01:06:00,1.0166,1.0167,1.01645,1.01645,23800000.0
2008-05-09 01:07:00,1.01608,1.01609,1.01604,1.01609,204999995.0
2008-05-09 01:08:00,1.0165,1.0165,1.0165,1.0165,32000000.0
2008-05-09 01:09:00,1.01615,1.01623,1.01613,1.01616,168600001.0
2008-05-09 01:10:00,1.0165,1.0165,1.0165,1.0165,17600000.0
2008-05-09 01:11:00,1.01624,1.01634,1.01621,1.01621,81000001.0
2008-05-09 01:12:00,1.0165,1.0165,1.0165,1.0165,11200000.0
2008-05-09 01:13:00,1.0165,1.0165,1.0165,1.0165,12000000.0
2008-05-09 01:14:00,1.0165,1.0165,1.0165,1.0165,24000000.0
2008-05-09 01:15:00,1.0165,1.0165,1.0165,1.0165,20800000.0
2008-05-09 01:16:00,1.0165,1.0165,1.0164,1.0164,76800000.0
2008-05-09 01:17:00,1.0164,1.0165,1.0164,1.0165,68100000.0
2008-05-09 01:18:00,1.0165,1.0165,1.016,1.016,193200000.0
2008-05-09 01:19:00,1.0161,1.0162,1.016,1.0161,219300000.0
2008-05-09 01:20:00,1.0161,1.0162,1.0161,1.0162,262500000.0
2008-05-09 01:21:00,1.0162,1.0162,1.0157,1.01585,68100000.0
2008-05-09 01:22:00,1.01585,1.0159,1.01585,1.0159,800000.0
2008-05-09 01:23:00,1.0158,1.0158,1.0158,1.0158,144600000.0
2008-05-09 01:24:00,1.0159,1.0159,1.0157,1.0157,345600000.0
2008-05-09 01:25:00,1.0157,1.0157,1.0156,1.0157,234600001.0
2008-05-09 01:26:00,1.0157,1.0157,1.0156,1.0157,23800000.0
2008-05-09 01:27:00,1.01575,1.01595,1.01575,1.0158,42300000.0
2008-05-09 01:28:00,1.0158,1.016,1.0158,1.016,342099995.0
2008-05-09 01:29:00,1.016,1.016,1.016,1.016,2400000.0
2008-05-09 01:30:00,1.016,1.016,1.016,1.016,22100000.0
2008-05-09 01:31:00,1.016,1.016,1.016,1.016,30100000.0
2008-05-09 01:32:00,1.016,1.016,1.01575,1.0158,68300000.0
2008-05-09 01:33:00,1.0158,1.0162,1.0158,1.0162,261600000.0
2008-05-09 01:34:00,1.0162,1.0162,1.0162,1.0162,8200000.0
2008-05-09 01:35:00,1.0162,1.0163,1.0162,1.0163,55099999.0
2008-05-09 01:36:00,1.0163,1.0165,1.0163,1.0165,22300000.0
2008-05-09 01:37:00,1.01613,1.01625,1.01603,1.01603,135699999.0
2008-05-09 01:38:00,1.0165,1.0165,1.0165,1.0165,200000.0
2008-05-09 01:39:00,1.0165,1.0166,1.0165,1.0165,54600000.0
2008-05-09 01:40:00,1.0165,1.0165,1.0164,1.0164,40400000.0
2008-05-09 01:41:00,1.0164,1.0164,1.0163,1.0163,23700000.0
2008-05-09 01:42:00,1.0163,1.0163,1.0163,1.0163,30800000.0
2008-05-09 01:43:00,1.0163,1.0163,1.0163,1.0163,32600000.0
2008-05-09 01:44:00,1.0163,1.0163,1.0163,1.0163,31200000.0
2008-05-09 01:45:00,1.0163,1.0163,1.0163,1.0163,52000000.0
2008-05-09 01:46:00,1.0164,1.0165,1.0164,1.0165,19700000.0
2008-05-09 01:47:00,1.0165,1.01655,1.0165,1.0165,23300000.0
2008-05-09 01:48:00,1.0165,1.0166,1.0165,1.0166,60700000.0
2008-05-09 01:49:00,1.0166,1.0167,1.0166,1.0167,12900000.0
2008-05-09 01:50:00,1.0167,1.0168,1.0167,1.0167,62700000.0
2008-05-09 01:51:00,1.0167,1.0169,1.0167,1.0168,11400000.0
2008-05-09 01:52:00,1.0169,1.017,1.0169,1.017,58400000.0
2008-05-09 01:53:00,1.01705,1.0173,1.01705,1.0172,18500000.0
2008-05-09 01:54:00,1.0172,1.0172,1.0172,1.0172,1700000.0
2008-05-09 01:55:00,1.0172,1.0174,1.0172,1.0174,33500000.0
2008-05-09 01:56:00,1.0174,1.0175,1.0174,1.0174,74200000.0
2008-05-09 01:57:00,1.0174,1.0174,1.01715,1.0172,14000000.0
2008-05-09 01:58:00,1.0172,1.0172,1.0172,1.0172,1000000.0
2008-05-09 01:59:00,1.0172,1.0172,1.0172,1.0172,500000.0
2008-05-09 02:00:00,1.0172,1.0172,1.0172,1.0172,500000.0
2008-05-09 02:01:00,1.0172,1.0172,1.0172,1.0172,3100000.0
2008-05-09 02:02:00,1.0172,1.0172,1.01685,1.017,68100000.0
2008-05-09 02:03:00,1.017,1.017,1.017,1.017,7200000.0
2008-05-09 02:04:00,1.017,1.017,1.017,1.017,25100000.0
2008-05-09 02:05:00,1.017,1.017,1.017,1.017,8200000.0
2008-05-09 02:06:00,1.017,1.017,1.017,1.017,43000000.0
2008-05-09 02:07:00,1.017,1.017,1.01665,1.0168,58200000.0
2008-05-09 02:08:00,1.01658,1.01667,1.01649,1.01663,51200000.0
2008-05-09 02:09:00,1.01662,1.01669,1.01662,1.01663,32400000.0
2008-05-09 02:10:00,1.0168,1.0168,1.0168,1.0168,35700000.0
2008-05-09 02:11:00,1.0168,1.0168,1.0168,1.0168,5800000.0
2008-05-09 02:12:00,1.01657,1.01666,1.01653,1.01657,189600000.0
2008-05-09 02:13:00,1.0168,1.0168,1.0168,1.0168,5800000.0
2008-05-09 02:14:00,1.0166,1.01668,1.01657,1.01657,97200000.0
2008-05-09 02:15:00,1.0168,1.0168,1.0168,1.0168,8700000.0
2008-05-09 02:16:00,1.0168,1.0168,1.0168,1.0168,2800000.0
2008-05-09 02:17:00,1.01669,1.01669,1.0166,1.01667,41600000.0
2008-05-09 02:18:00,1.01672,1.01672,1.01655,1.01655,209599999.0
2008-05-09 02:19:00,1.0168,1.0168,1.0168,1.0168,5200000.0
2008-05-09 02:20:00,1.0168,1.0168,1.0168,1.0168,16800000.0
2008-05-09 02:21:00,1.0168,1.0168,1.0166,1.0166,52700000.0
2008-05-09 02:22:00,1.01632,1.01646,1.01629,1.01629,56900000.0
2008-05-09 02:23:00,1.01633,1.01633,1.01597,1.01608,320899997.0
2008-05-09 02:24:00,1.0166,1.0166,1.0166,1.0166,54700000.0
2008-05-09 02:25:00,1.0166,1.0166,1.0166,1.0166,17800000.0
2008-05-09 02:26:00,1.0166,1.0166,1.0165,1.0165,42500001.0
2008-05-09 02:27:00,1.0165,1.0165,1.0165,1.0165,21400001.0
2008-05-09 02:28:00,1.0165,1.0165,1.0165,1.0165,115300000.0
2008-05-09 02:29:00,1.0165,1.01655,1.0164,1.01655,103800000.0
2008-05-09 02:30:00,1.0164,1.017,1.0164,1.0169,109100000.0
2008-05-09 02:31:00,1.0169,1.017,1.0164,1.0165,176900000.0
2008-05-09 02:32:00,1.0165,1.0165,1.0161,1.0161,110599998.0
2008-05-09 02:33:00,1.01615,1.01615,1.01615,1.01615,1600000.0
2008-05-09 02:34:00,1.0162,1.0163,1.01615,1.01615,94300000.0
2008-05-09 02:35:00,1.01615,1.0163,1.01615,1.0163,61300000.0
2008-05-09 02:36:00,1.0163,1.0163,1.0163,1.0163,64900000.0
2008-05-09 02:37:00,1.0163,1.0163,1.01615,1.01615,189600000.0
2008-05-09 02:38:00,1.0162,1.0163,1.0162,1.0163,26100000.0
2008-05-09 02:39:00,1.0163,1.0164,1.0162,1.0163,36200000.0
2008-05-09 02:40:00,1.0163,1.0163,1.01615,1.0162,65400000.0
2008-05-09 02:41:00,1.0162,1.0163,1.01615,1.01615,36600000.0
2008-05-09 02:42:00,1.01615,1.01615,1.01615,1.01615,6400000.0
2008-05-09 02:43:00,1.01615,1.01615,1.01615,1.01615,4800000.0
2008-05-09 02:44:00,1.01615,1.0163,1.01615,1.0163,30700000.0
2008-05-09 02:45:00,1.0163,1.0163,1.01615,1.01615,38600000.0
2008-05-09 02:46:00,1.01615,1.01615,1.01615,1.01615,12000000.0
2008-05-09 02:47:00,1.01615,1.01615,1.01615,1.01615,2400000.0
2008-05-09 02:48:00,1.01615,1.01615,1.01615,1.01615,4000000.0
2008-05-09 02:49:00,1.01615,1.01615,1.01585,1.0159,25800000.0
2008-05-09 02:50:00,1.0159,1.0159,1.0158,1.0158,192600000.0
2008-05-09 02:51:00,1.0158,1.0159,1.0158,1.0158,189700001.0
2008-05-09 02:52:00,1.0158,1.0158,1.0158,1.0158,82100002.0
2008-05-09 02:53:00,1.0159,1.0159,1.0159,1.0159,3500000.0
2008-05-09 02:54:00,1.0159,1.0161,1.0159,1.016,376900000.0
2008-05-09 02:55:00,1.016,1.016,1.0159,1.0159,97700000.0
2008-05-09 02:56:00,1.0159,1.0159,1.0159,1.0159,2900000.0
2008-05-09 02:57:00,1.0159,1.0159,1.0158,1.0158,43100000.0
2008-05-09 02:58:00,1.0158,1.0159,1.0157,1.0157,126600000.0
2008-05-09 02:59:00,1.0157,1.0158,1.0156,1.0156,255599999.0
2008-05-09 03:00:00,1.0156,1.0156,1.0152,1.0156,63000000.0
2008-05-09 03:01:00,1.0156,1.0156,1.0147,1.0147,606500000.0
2008-05-09 03:02:00,1.0147,1.0152,1.0147,1.01505,509399999.0
2008-05-09 03:03:00,1.0152,1.0152,1.015,1.015,21300000.0
2008-05-09 03:04:00,1.015,1.015,1.015,1.015,117400000.0
2008-05-09 03:05:00,1.0152,1.0152,1.015,1.015,118300000.0
2008-05-09 03:06:00,1.015,1.015,1.0148,1.0148,255000000.0
2008-05-09 03:07:00,1.0148,1.015,1.0148,1.015,114400000.0
2008-05-09 03:08:00,1.01451,1.01471,1.01441,1.01471,47200000.0
2008-05-09 03:09:00,1.0149,1.0152,1.0149,1.015,15200000.0
2008-05-09 03:10:00,1.015,1.015,1.015,1.015,4800000.0
2008-05-09 03:11:00,1.0149,1.0149,1.0149,1.0149,8500000.0
2008-05-09 03:12:00,1.0149,1.015,1.0149,1.015,104100000.0
2008-05-09 03:13:00,1.0149,1.0151,1.0149,1.0151,100700000.0
2008-05-09 03:14:00,1.0151,1.0151,1.0151,1.0151,2400000.0
2008-05-09 03:15:00,1.0151,1.0151,1.0151,1.0151,2400000.0
2008-05-09 03:16:00,1.0151,1.0151,1.015,1.015,10200000.0
2008-05-09 03:17:00,1.015,1.0151,1.0148,1.015,109700000.0
2008-05-09 03:18:00,1.015,1.0152,1.0149,1.0149,16000000.0
2008-05-09 03:19:00,1.015,1.015,1.0149,1.015,17900000.0
2008-05-09 03:20:00,1.01472,1.01478,1.01472,1.01478,15200000.0
2008-05-09 03:21:00,1.01482,1.01482,1.01468,1.01468,7000000.0
2008-05-09 03:22:00,1.015,1.015,1.015,1.015,5100000.0
2008-05-09 03:23:00,1.015,1.015,1.015,1.015,2400000.0
2008-05-09 03:24:00,1.015,1.015,1.015,1.015,90100000.0
2008-05-09 03:25:00,1.015,1.015,1.0145,1.0146,140399999.0
2008-05-09 03:26:00,1.0146,1.0147,1.01445,1.0147,205800000.0
2008-05-09 03:27:00,1.0147,1.0147,1.0146,1.01465,121200000.0
2008-05-09 03:28:00,1.0146,1.0148,1.0146,1.0147,187800000.0
2008-05-09 03:29:00,1.0147,1.0147,1.0147,1.0147,1600000.0
2008-05-09 03:30:00,1.0147,1.0147,1.0147,1.0147,7400000.0
2008-05-09 03:31:00,1.0147,1.0147,1.0147,1.0147,20600000.0
2008-05-09 03:32:00,1.0147,1.0147,1.0147,1.0147,35200000.0
2008-05-09 03:33:00,1.0146,1.015,1.0146,1.0147,279600001.0
2008-05-09 03:34:00,1.0147,1.0147,1.0147,1.0147,97700000.0
2008-05-09 03:35:00,1.0147,1.015,1.01465,1.0148,168000000.0
2008-05-09 03:36:00,1.0148,1.0148,1.0148,1.0148,13300000.0
2008-05-09 03:37:00,1.0148,1.015,1.0148,1.015,62900000.0
2008-05-09 03:38:00,1.015,1.0151,1.015,1.0151,72200000.0
2008-05-09 03:39:00,1.0151,1.0151,1.0151,1.0151,24600000.0
2008-05-09 03:40:00,1.0151,1.0153,1.0151,1.0153,385599996.0
2008-05-09 03:41:00,1.0153,1.0155,1.0153,1.01545,133100000.0
2008-05-09 03:42:00,1.01555,1.0156,1.01555,1.0156,9600000.0
2008-05-09 03:43:00,1.0156,1.0157,1.01555,1.0157,13100000.0
2008-05-09 03:44:00,1.0157,1.01585,1.0156,1.0157,10100000.0
2008-05-09 03:45:00,1.0156,1.0157,1.01545,1.0155,95999999.0
2008-05-09 03:46:00,1.0155,1.0155,1.01545,1.0155,20000000.0
2008-05-09 03:47:00,1.0155,1.0155,1.01465,1.0151,195199999.0
2008-05-09 03:48:00,1.0151,1.0151,1.01465,1.01465,128600000.0
2008-05-09 03:49:00,1.01465,1.0152,1.01465,1.0147,65400000.0
2008-05-09 03:50:00,1.0147,1.0147,1.0147,1.0147,54500000.0
2008-05-09 03:51:00,1.01457,1.01457,1.01441,1.01441,3000000.0
2008-05-09 03:52:00,1.0147,1.0147,1.0147,1.0147,8700000.0
2008-05-09 03:53:00,1.0147,1.0147,1.0147,1.0147,60900000.0
2008-05-09 03:54:00,1.0147,1.0147,1.0145,1.0145,41000000.0
2008-05-09 03:55:00,1.0145,1.0145,1.0144,1.0145,128299999.0
2008-05-09 03:56:00,1.0145,1.0146,1.0145,1.0146,98899999.0
2008-05-09 03:57:00,1.0146,1.0146,1.0146,1.0146,111100000.0
2008-05-09 03:58:00,1.0146,1.0147,1.0144,1.0145,290500000.0
2008-05-09 03:59:00,1.0146,1.0147,1.0144,1.0144,184300000.0
2008-05-09 04:00:00,1.0145,1.0146,1.0144,1.0146,208500000.0
2008-05-09 04:01:00,1.01414,1.01416,1.01401,1.01404,25600000.0
2008-05-09 04:02:00,1.0146,1.0147,1.0146,1.0146,12000000.0
2008-05-09 04:03:00,1.0146,1.0146,1.0146,1.0146,2400000.0
2008-05-09 04:04:00,1.0148,1.0148,1.0148,1.0148,1400000.0
2008-05-09 04:05:00,1.0148,1.0148,1.0143,1.0144,71900000.0
2008-05-09 04:06:00,1.0144,1.0145,1.0144,1.0144,87300000.0
2008-05-09 04:07:00,1.0144,1.0144,1.0144,1.0144,9300000.0
2008-05-09 04:08:00,1.0144,1.0144,1.0141,1.0142,138800000.0
2008-05-09 04:09:00,1.0142,1.0142,1.0142,1.0142,9600000.0
2008-05-09 04:10:00,1.0142,1.0142,1.0139,1.014,93900000.0
2008-05-09 04:11:00,1.0139,1.0139,1.0139,1.0139,5700000.0
2008-05-09 04:12:00,1.0139,1.0139,1.0135,1.0135,117600000.0
2008-05-09 04:13:00,1.0136,1.0137,1.01345,1.0135,25500000.0
2008-05-09 04:14:00,1.0134,1.01398,1.0134,1.0134,419200000.0
2008-05-09 04:15:00,1.0134,1.0135,1.0134,1.0135,60100000.0
2008-05-09 04:16:00,1.0133,1.0133,1.01276,1.01325,25400000.0
2008-05-09 04:17:00,1.0135,1.0135,1.0135,1.0135,20000000.0
2008-05-09 04:18:00,1.0135,1.0137,1.0135,1.0137,85900000.0
2008-05-09 04:19:00,1.0137,1.0137,1.0137,1.0137,4100000.0
2008-05-09 04:20:00,1.0137,1.0139,1.0137,1.0138,74300000.0
2008-05-09 04:21:00,1.0138,1.014,1.0138,1.014,83800000.0
2008-05-09 04:22:00,1.014,1.0142,1.0137,1.0137,157900001.0
2008-05-09 04:23:00,1.0137,1.014,1.0137,1.014,19000000.0
2008-05-09 04:24:00,1.014,1.014,1.0137,1.014,103300000.0
2008-05-09 04:25:00,1.014,1.014,1.0137,1.0138,86000000.0
2008-05-09 04:26:00,1.0139,1.014,1.0139,1.014,4100000.0
2008-05-09 04:27:00,1.014,1.014,1.014,1.014,7000000.0
2008-05-09 04:28:00,1.014,1.014,1.014,1.014,21700000.0
2008-05-09 04:29:00,1.014,1.014,1.014,1.014,51300000.0
2008-05-09 04:30:00,1.014,1.014,1.014,1.014,16700000.0
2008-05-09 04:31:00,1.014,1.01415,1.014,1.01415,54400000.0
2008-05-09 04:32:00,1.01415,1.01415,1.01415,1.01415,6400000.0
2008-05-09 04:33:00,1.0141,1.01415,1.0141,1.0141,31900000.0
2008-05-09 04:34:00,1.0141,1.01415,1.0141,1.01415,7300000.0
2008-05-09 04:35:00,1.0141,1.0141,1.0139,1.014,158400000.0
2008-05-09 04:36:00,1.0139,1.014,1.0134,1.0136,13000000.0
2008-05-09 04:37:00,1.0136,1.014,1.0136,1.0138,32700000.0
2008-05-09 04:38:00,1.0137,1.0137,1.0133,1.01335,143300000.0
2008-05-09 04:39:00,1.0136,1.0136,1.0136,1.0136,500000.0
2008-05-09 04:40:00,1.0136,1.0136,1.0136,1.0136,400000.0
2008-05-09 04:41:00,1.0136,1.0136,1.0136,1.0136,200000.0
2008-05-09 04:42:00,1.01345,1.01348,1.01342,1.01347,22500000.0
2008-05-09 04:43:00,1.01349,1.01356,1.01349,1.01356,44000000.0
2008-05-09 04:44:00,1.01334,1.01341,1.01322,1.01341,51600000.0
2008-05-09 04:45:00,1.01344,1.01354,1.0134,1.01346,41700000.0
2008-05-09 04:46:00,1.01345,1.01356,1.01344,1.01344,31000000.0
2008-05-09 04:47:00,1.01345,1.0136,1.0133,1.01355,116900000.0
2008-05-09 04:48:00,1.0137,1.0141,1.0137,1.0138,264600000.0
2008-05-09 04:49:00,1.014,1.0141,1.0138,1.0141,72500000.0
2008-05-09 04:50:00,1.0141,1.0141,1.0138,1.0139,97300000.0
2008-05-09 04:51:00,1.01362,1.01365,1.01344,1.01361,9300000.0
2008-05-09 04:52:00,1.0139,1.0139,1.0139,1.0139,2800000.0
2008-05-09 04:53:00,1.0139,1.0139,1.0139,1.0139,10800000.0
2008-05-09 04:54:00,1.0139,1.0139,1.0139,1.0139,5200000.0
2008-05-09 04:55:00,1.0138,1.0139,1.0137,1.0138,18500000.0
2008-05-09 04:56:00,1.0138,1.0139,1.0138,1.0138,22800000.0
2008-05-09 04:57:00,1.0138,1.014,1.01355,1.014,76600001.0
2008-05-09 04:58:00,1.01373,1.01376,1.01358,1.01367,29500000.0
2008-05-09 04:59:00,1.01375,1.01385,1.01375,1.01385,36300000.0
2008-05-09 05:00:00,1.014,1.014,1.014,1.014,49300000.0
2008-05-09 05:01:00,1.0141,1.0141,1.0141,1.0141,9800000.0
2008-05-09 05:02:00,1.0141,1.0143,1.01405,1.0141,117200001.0
2008-05-09 05:03:00,1.0141,1.0143,1.01405,1.01405,2900000.0
2008-05-09 05:04:00,1.0141,1.0141,1.0141,1.0141,61400000.0
2008-05-09 05:05:00,1.0141,1.0141,1.0141,1.0141,25600000.0
2008-05-09 05:06:00,1.01393,1.01393,1.0138,1.01382,20100000.0
2008-05-09 05:07:00,1.01401,1.01401,1.01397,1.01397,7300000.0
2008-05-09 05:08:00,1.01397,1.01397,1.01392,1.01395,28150000.0
2008-05-09 05:09:00,1.0139,1.01395,1.01388,1.0139,35300000.0
2008-05-09 05:10:00,1.0141,1.0141,1.0141,1.0141,12400000.0
2008-05-09 05:11:00,1.0141,1.0142,1.0141,1.0142,21800000.0
2008-05-09 05:12:00,1.0141,1.0141,1.0141,1.0141,4900000.0
2008-05-09 05:13:00,1.0141,1.0141,1.0141,1.0141,16800000.0
2008-05-09 05:14:00,1.0141,1.0141,1.014,1.014,123400002.0
2008-05-09 05:15:00,1.014,1.014,1.014,1.014,34400000.0
2008-05-09 05:16:00,1.014,1.014,1.014,1.014,10000000.0
2008-05-09 05:17:00,1.014,1.014,1.014,1.014,2500000.0
2008-05-09 05:18:00,1.01363,1.01377,1.01363,1.01377,12100000.0
2008-05-09 05:19:00,1.014,1.014,1.0136,1.0137,90400000.0
2008-05-09 05:20:00,1.0137,1.0137,1.0137,1.0137,12800000.0
2008-05-09 05:21:00,1.01357,1.01366,1.01331,1.01338,2400000.0
2008-05-09 05:22:00,1.0137,1.0137,1.0136,1.0137,23600000.0
2008-05-09 05:23:00,1.0137,1.0137,1.0136,1.0136,41200000.0
2008-05-09 05:24:00,1.0136,1.0136,1.0136,1.0136,36000000.0
2008-05-09 05:25:00,1.01356,1.01356,1.01348,1.01355,3400000.0
2008-05-09 05:26:00,1.0136,1.0136,1.0136,1.0136,108000000.0
2008-05-09 05:27:00,1.0136,1.0137,1.0136,1.0137,169300000.0
2008-05-09 05:28:00,1.0137,1.0137,1.0137,1.0137,7200000.0
2008-05-09 05:29:00,1.0136,1.0137,1.0136,1.0137,42399999.0
2008-05-09 05:30:00,1.0137,1.0137,1.0137,1.0137,63500000.0
2008-05-09 05:31:00,1.01349,1.0136,1.01339,1.01348,13900000.0
2008-05-09 05:32:00,1.0137,1.0137,1.0137,1.0137,37500000.0
2008-05-09 05:33:00,1.01348,1.01366,1.01345,1.01366,700000.0
2008-05-09 05:34:00,1.0137,1.0137,1.0137,1.0137,27400000.0
2008-05-09 05:35:00,1.0137,1.0137,1.0137,1.0137,29700000.0
2008-05-09 05:36:00,1.0137,1.0137,1.0137,1.0137,27200000.0
2008-05-09 05:37:00,1.0137,1.0137,1.0137,1.0137,110400000.0
2008-05-09 05:38:00,1.0137,1.0137,1.0137,1.0137,13200000.0
2008-05-09 05:39:00,1.0137,1.014,1.0137,1.0138,197100000.0
2008-05-09 05:40:00,1.0138,1.0138,1.0135,1.0135,28300000.0
2008-05-09 05:41:00,1.01337,1.01345,1.01332,1.0134,25300000.0
2008-05-09 05:42:00,1.0135,1.0135,1.0135,1.0135,113800003.0
2008-05-09 05:43:00,1.01332,1.01356,1.01328,1.01328,70300000.0
2008-05-09 05:44:00,1.0135,1.0135,1.0135,1.0135,64100002.0
2008-05-09 05:45:00,1.01322,1.01332,1.01322,1.01332,7900000.0
2008-05-09 05:46:00,1.0135,1.0135,1.0135,1.0135,14800000.0
2008-05-09 05:47:00,1.0135,1.0135,1.0135,1.0135,13200000.0
2008-05-09 05:48:00,1.0135,1.0135,1.0135,1.0135,14800000.0
2008-05-09 05:49:00,1.0133,1.01337,1.0133,1.0133,13600000.0
2008-05-09 05:50:00,1.0135,1.0135,1.0135,1.0135,33100000.0
2008-05-09 05:51:00,1.01338,1.0135,1.01325,1.01341,30900000.0
2008-05-09 05:52:00,1.01347,1.01352,1.01346,1.01351,11300000.0
2008-05-09 05:53:00,1.0135,1.01351,1.01345,1.0135,15200000.0
2008-05-09 05:54:00,1.0135,1.0135,1.0135,1.0135,300000.0
2008-05-09 05:55:00,1.01345,1.01345,1.01345,1.01345,500000.0
2008-05-09 05:56:00,1.0135,1.0135,1.0135,1.0135,2400000.0
2008-05-09 05:57:00,1.0135,1.0135,1.0135,1.0135,800000.0
2008-05-09 05:58:00,1.0135,1.0135,1.0135,1.0135,8200000.0
2008-05-09 05:59:00,1.0137,1.0139,1.0137,1.0139,7300000.0
2008-05-09 06:00:00,1.01395,1.014,1.01395,1.014,3200000.0
2008-05-09 06:01:00,1.0139,1.0139,1.0139,1.0139,4100000.0
2008-05-09 06:02:00,1.01372,1.01376,1.0136,1.01368,700000.0
2008-05-09 06:03:00,1.0139,1.014,1.0139,1.0139,9400000.0
2008-05-09 06:04:00,1.0138,1.0138,1.0138,1.0138,11400000.0
2008-05-09 06:05:00,1.0138,1.0138,1.0136,1.0136,94500000.0
2008-05-09 06:06:00,1.0136,1.0137,1.0136,1.0137,77600000.0
2008-05-09 06:07:00,1.0134,1.01361,1.0134,1.01361,8200000.0
2008-05-09 06:08:00,1.0138,1.0138,1.0137,1.01375,8000000.0
2008-05-09 06:09:00,1.01385,1.0139,1.01375,1.01375,99699999.0
2008-05-09 06:10:00,1.0137,1.0137,1.0137,1.0137,16000000.0
2008-05-09 06:11:00,1.0135,1.01357,1.01334,1.01357,19800000.0
2008-05-09 06:12:00,1.0137,1.0137,1.0137,1.0137,52700000.0
2008-05-09 06:13:00,1.0137,1.0137,1.0137,1.0137,33700000.0
2008-05-09 06:14:00,1.0138,1.0138,1.0137,1.0137,158900000.0
2008-05-09 06:15:00,1.01354,1.01354,1.01343,1.01343,2200000.0
2008-05-09 06:16:00,1.01358,1.01359,1.01352,1.01359,7900000.0
2008-05-09 06:17:00,1.0137,1.0137,1.0136,1.0136,51900000.0
2008-05-09 06:18:00,1.0136,1.0136,1.01335,1.01335,21800000.0
2008-05-09 06:19:00,1.01333,1.01336,1.01324,1.01336,3000000.0
2008-05-09 06:20:00,1.01345,1.0135,1.01345,1.0135,60400000.0
2008-05-09 06:21:00,1.0135,1.0137,1.0133,1.0137,110700000.0
2008-05-09 06:22:00,1.0137,1.0137,1.01335,1.01335,85299999.0
2008-05-09 06:23:00,1.01331,1.01336,1.01323,1.01329,10800000.0
2008-05-09 06:24:00,1.0135,1.0136,1.0135,1.0136,66500000.0
2008-05-09 06:25:00,1.0136,1.0136,1.01325,1.01335,87900000.0
2008-05-09 06:26:00,1.01324,1.01343,1.01324,1.01333,2200000.0
2008-05-09 06:27:00,1.01329,1.01339,1.01318,1.01324,67400000.0
2008-05-09 06:28:00,1.01328,1.01334,1.01314,1.01334,500000.0
2008-05-09 06:29:00,1.01325,1.01371,1.01325,1.01328,1200000.0
2008-05-09 06:30:00,1.0133,1.01347,1.01327,1.01327,2300000.0
2008-05-09 06:31:00,1.01327,1.01327,1.01322,1.01322,300000.0
2008-05-09 06:32:00,1.0135,1.0135,1.0135,1.0135,58500000.0
2008-05-09 06:33:00,1.0135,1.0137,1.0135,1.0137,54800000.0
2008-05-09 06:34:00,1.0137,1.0137,1.0137,1.0137,38000000.0
2008-05-09 06:35:00,1.0138,1.0138,1.01345,1.01345,700000.0
2008-05-09 06:36:00,1.01337,1.01337,1.0133,1.0133,6200000.0
2008-05-09 06:37:00,1.0135,1.0135,1.0135,1.0135,34900000.0
2008-05-09 06:38:00,1.0135,1.0135,1.0135,1.0135,97999999.0
2008-05-09 06:39:00,1.01354,1.01354,1.01324,1.01344,19100000.0
2008-05-09 06:40:00,1.01363,1.01363,1.01337,1.01346,18000000.0
2008-05-09 06:41:00,1.01346,1.01346,1.01332,1.01336,13300000.0
2008-05-09 06:42:00,1.01347,1.01357,1.01343,1.01353,27000000.0
2008-05-09 06:43:00,1.01345,1.01345,1.01345,1.01345,500000.0
2008-05-09 06:44:00,1.01342,1.01345,1.0132,1.01345,5700000.0
2008-05-09 06:45:00,1.0135,1.01353,1.01348,1.01348,12700000.0
2008-05-09 06:46:00,1.01345,1.0136,1.01345,1.0136,134000000.0
2008-05-09 06:47:00,1.0135,1.0135,1.0135,1.0135,19799999.0
2008-05-09 06:48:00,1.0135,1.0136,1.0135,1.0136,181799999.0
2008-05-09 06:49:00,1.0136,1.0137,1.0136,1.0137,264400000.0
2008-05-09 06:50:00,1.01342,1.0137,1.01342,1.01348,19700000.0
2008-05-09 06:51:00,1.01345,1.01346,1.0134,1.01346,3600000.0
2008-05-09 06:52:00,1.01348,1.01358,1.01345,1.0135,19700000.0
2008-05-09 06:53:00,1.0135,1.01355,1.0135,1.01353,11200000.0
2008-05-09 06:54:00,1.0137,1.0137,1.0134,1.0135,14200000.0
2008-05-09 06:55:00,1.0135,1.0137,1.01335,1.0136,33500000.0
2008-05-09 06:56:00,1.01339,1.01345,1.01329,1.01345,93000000.0
2008-05-09 06:57:00,1.0135,1.01358,1.0135,1.01353,29300000.0
2008-05-09 06:58:00,1.0136,1.0136,1.0136,1.0136,39400000.0
2008-05-09 06:59:00,1.01342,1.01348,1.01342,1.01348,5600000.0
2008-05-09 07:00:00,1.0136,1.0136,1.0136,1.0136,8300000.0
2008-05-09 07:01:00,1.0136,1.0136,1.0135,1.0135,11600000.0
2008-05-09 07:02:00,1.01337,1.01344,1.01326,1.01344,14900000.0
2008-05-09 07:03:00,1.0135,1.0135,1.0135,1.0135,17700000.0
2008-05-09 07:04:00,1.0135,1.0135,1.0135,1.0135,11100000.0
2008-05-09 07:05:00,1.0136,1.014,1.0136,1.014,155700000.0
2008-05-09 07:06:00,1.014,1.014,1.014,1.014,111800000.0
2008-05-09 07:07:00,1.014,1.0141,1.014,1.014,366099999.0
2008-05-09 07:08:00,1.014,1.014,1.014,1.014,8300000.0
2008-05-09 07:09:00,1.014,1.014,1.014,1.014,16600000.0
2008-05-09 07:10:00,1.014,1.014,1.01365,1.0138,126400000.0
2008-05-09 07:11:00,1.0138,1.0138,1.01365,1.01365,40800000.0
2008-05-09 07:12:00,1.0136,1.01365,1.0136,1.01365,38100000.0
2008-05-09 07:13:00,1.01365,1.01365,1.01365,1.01365,200000.0
2008-05-09 07:14:00,1.01365,1.01365,1.0136,1.0136,106500000.0
2008-05-09 07:15:00,1.0135,1.01363,1.0135,1.01358,41300000.0
2008-05-09 07:16:00,1.0136,1.0136,1.01341,1.01355,16500000.0
2008-05-09 07:17:00,1.01363,1.01369,1.01362,1.01362,11100000.0
2008-05-09 07:18:00,1.01357,1.01357,1.01336,1.01355,17000000.0
2008-05-09 07:19:00,1.0135,1.01355,1.0135,1.01355,20600000.0
2008-05-09 07:20:00,1.0135,1.0135,1.0135,1.0135,118600000.0
2008-05-09 07:21:00,1.0135,1.0135,1.0135,1.0135,97200000.0
2008-05-09 07:22:00,1.0135,1.0138,1.0135,1.0138,166000000.0
2008-05-09 07:23:00,1.0137,1.014,1.0135,1.01355,153200000.0
2008-05-09 07:24:00,1.0137,1.0138,1.0134,1.0136,349099998.0
2008-05-09 07:25:00,1.0136,1.0136,1.0134,1.0134,205500000.0
2008-05-09 07:26:00,1.0134,1.0134,1.0134,1.0134,33800000.0
2008-05-09 07:27:00,1.01345,1.0136,1.0133,1.0133,187600000.0
2008-05-09 07:28:00,1.0133,1.0136,1.0133,1.0134,64299997.0
2008-05-09 07:29:00,1.0134,1.0134,1.0133,1.0133,71299998.0
2008-05-09 07:30:00,1.01328,1.01328,1.01308,1.01309,2400000.0
2008-05-09 07:31:00,1.0134,1.0134,1.0134,1.0134,3600000.0
2008-05-09 07:32:00,1.0134,1.0134,1.0133,1.0133,33300000.0
2008-05-09 07:33:00,1.0133,1.0133,1.0133,1.0133,12100000.0
2008-05-09 07:34:00,1.01302,1.01318,1.01297,1.01301,19700000.0
2008-05-09 07:35:00,1.01304,1.01324,1.01304,1.01306,14900000.0
2008-05-09 07:36:00,1.01291,1.01299,1.01291,1.01299,14000000.0
2008-05-09 07:37:00,1.01307,1.01307,1.01281,1.01291,34000000.0
2008-05-09 07:38:00,1.0133,1.0133,1.0132,1.0133,6000000.0
2008-05-09 07:39:00,1.01335,1.01335,1.0132,1.0133,64000000.0
2008-05-09 07:40:00,1.0133,1.0133,1.0132,1.0132,68700000.0
2008-05-09 07:41:00,1.0132,1.0133,1.0132,1.0132,13100000.0
2008-05-09 07:42:00,1.01325,1.01325,1.0132,1.0132,75000000.0
2008-05-09 07:43:00,1.0132,1.0132,1.013,1.013,58500000.0
2008-05-09 07:44:00,1.013,1.0131,1.013,1.0131,81100000.0
2008-05-09 07:45:00,1.01302,1.01302,1.01285,1.01293,9600000.0
2008-05-09 07:46:00,1.0131,1.0131,1.0129,1.0129,111600000.0
2008-05-09 07:47:00,1.0129,1.013,1.01285,1.013,100400000.0
2008-05-09 07:48:00,1.0128,1.01282,1.01268,1.0128,14300000.0
2008-05-09 07:49:00,1.013,1.0131,1.013,1.0131,53300000.0
2008-05-09 07:50:00,1.0131,1.0131,1.0131,1.0131,3400000.0
2008-05-09 07:51:00,1.0131,1.0131,1.0131,1.0131,3400000.0
2008-05-09 07:52:00,1.0131,1.0131,1.013,1.013,198700001.0
2008-05-09 07:53:00,1.013,1.013,1.013,1.013,3800000.0
2008-05-09 07:54:00,1.013,1.013,1.013,1.013,2700000.0
2008-05-09 07:55:00,1.013,1.013,1.0128,1.0128,3800000.0
2008-05-09 07:56:00,1.01285,1.01305,1.01285,1.0129,7800000.0
2008-05-09 07:57:00,1.0129,1.01305,1.01285,1.01305,2900000.0
2008-05-09 07:58:00,1.01305,1.01305,1.01305,1.01305,1000000.0
2008-05-09 07:59:00,1.01305,1.01315,1.01305,1.01305,21900000.0
2008-05-09 08:00:00,1.01279,1.01312,1.01269,1.01269,10400000.0
2008-05-09 08:01:00,1.01301,1.01301,1.01238,1.01276,46000000.0
2008-05-09 08:02:00,1.01284,1.01306,1.01275,1.01275,19000000.0
2008-05-09 08:03:00,1.01305,1.01305,1.0129,1.013,9000000.0
2008-05-09 08:04:00,1.013,1.0133,1.01295,1.0131,25800000.0
2008-05-09 08:05:00,1.0129,1.01301,1.01266,1.01266,109899999.0
2008-05-09 08:06:00,1.0131,1.0132,1.0131,1.0132,4000000.0
2008-05-09 08:07:00,1.01325,1.0133,1.0132,1.0132,15200000.0
2008-05-09 08:08:00,1.0131,1.0131,1.0131,1.0131,1300000.0
2008-05-09 08:09:00,1.01315,1.01325,1.01305,1.0132,19500000.0
2008-05-09 08:10:00,1.01305,1.0135,1.01285,1.0134,38200000.0
2008-05-09 08:11:00,1.0134,1.0136,1.0134,1.0136,24500000.0
2008-05-09 08:12:00,1.0136,1.0136,1.0134,1.0135,39200000.0
2008-05-09 08:13:00,1.01325,1.01334,1.01314,1.01314,37900000.0
2008-05-09 08:14:00,1.0135,1.0135,1.0135,1.0135,1400000.0
2008-05-09 08:15:00,1.0135,1.0135,1.0135,1.0135,200000.0
2008-05-09 08:16:00,1.0135,1.0135,1.0135,1.0135,4600000.0
2008-05-09 08:17:00,1.0135,1.0136,1.01335,1.0136,20300000.0
2008-05-09 08:18:00,1.0136,1.0136,1.0133,1.0135,4400000.0
2008-05-09 08:19:00,1.0135,1.0135,1.0135,1.0135,200000.0
2008-05-09 08:20:00,1.0135,1.0135,1.0135,1.0135,200000.0
2008-05-09 08:21:00,1.0135,1.0135,1.0134,1.0135,9100000.0
2008-05-09 08:22:00,1.01312,1.01326,1.01295,1.01322,12000000.0
2008-05-09 08:23:00,1.0136,1.0136,1.01325,1.0134,24100000.0
2008-05-09 08:24:00,1.01345,1.0136,1.01345,1.0136,16500000.0
2008-05-09 08:25:00,1.01334,1.0135,1.01319,1.01319,17100000.0
2008-05-09 08:26:00,1.0136,1.0136,1.0135,1.0135,8100000.0
2008-05-09 08:27:00,1.01327,1.01328,1.0132,1.01328,30700000.0
2008-05-09 08:28:00,1.01328,1.01337,1.01304,1.01319,20200000.0
2008-05-09 08:29:00,1.01327,1.01335,1.01322,1.01322,21800000.0
2008-05-09 08:30:00,1.0136,1.0136,1.0135,1.0135,9200000.0
2008-05-09 08:31:00,1.0135,1.0135,1.0133,1.0135,8200000.0
2008-05-09 08:32:00,1.0135,1.0135,1.0133,1.0135,2300000.0
2008-05-09 08:33:00,1.01319,1.01333,1.01316,1.0132,13800000.0
2008-05-09 08:34:00,1.0135,1.0135,1.0135,1.0135,2100000.0
2008-05-09 08:35:00,1.0135,1.0135,1.0135,1.0135,1900000.0
2008-05-09 08:36:00,1.01335,1.0134,1.01335,1.0134,2500000.0
2008-05-09 08:37:00,1.01335,1.01342,1.01311,1.01313,3900000.0
2008-05-09 08:38:00,1.0134,1.0136,1.0134,1.01345,13600000.0
2008-05-09 08:39:00,1.01355,1.0136,1.01345,1.01345,1600000.0
2008-05-09 08:40:00,1.0134,1.0135,1.0134,1.0135,3900000.0
2008-05-09 08:41:00,1.0135,1.0135,1.0134,1.0134,11400000.0
2008-05-09 08:42:00,1.0134,1.0134,1.0134,1.0134,1700000.0
2008-05-09 08:43:00,1.0134,1.0134,1.0134,1.0134,1100000.0
2008-05-09 08:44:00,1.0134,1.0134,1.01335,1.01335,5100000.0
2008-05-09 08:45:00,1.0134,1.0135,1.01335,1.0135,17600000.0
2008-05-09 08:46:00,1.0135,1.0135,1.0134,1.0134,4200000.0
2008-05-09 08:47:00,1.0134,1.0134,1.0134,1.0134,7000000.0
2008-05-09 08:48:00,1.0134,1.0135,1.0134,1.0135,1600000.0
2008-05-09 08:49:00,1.0135,1.0135,1.0135,1.0135,800000.0
2008-05-09 08:50:00,1.01334,1.01341,1.01321,1.01329,77600000.0
2008-05-09 08:51:00,1.0135,1.0136,1.0135,1.0136,5000000.0
2008-05-09 08:52:00,1.01365,1.01365,1.0136,1.0136,1600000.0
2008-05-09 08:53:00,1.0135,1.0137,1.0135,1.0136,7300000.0
2008-05-09 08:54:00,1.0136,1.01365,1.0136,1.0136,15300000.0
2008-05-09 08:55:00,1.01365,1.0137,1.0136,1.0136,2700000.0
2008-05-09 08:56:00,1.0136,1.0137,1.01355,1.01355,5300000.0
2008-05-09 08:57:00,1.01355,1.01355,1.01355,1.01355,200000.0
2008-05-09 08:58:00,1.0135,1.01355,1.0135,1.01355,8200000.0
2008-05-09 08:59:00,1.0135,1.0136,1.0135,1.01355,33600000.0
2008-05-09 09:00:00,1.0135,1.0136,1.01325,1.0133,20300000.0
2008-05-09 09:01:00,1.01345,1.0135,1.01325,1.01325,20100000.0
2008-05-09 09:02:00,1.0133,1.0133,1.01325,1.01325,3800000.0
2008-05-09 09:03:00,1.01325,1.0133,1.01325,1.0133,2500000.0
2008-05-09 09:04:00,1.01335,1.01335,1.0133,1.01335,1000000.0
2008-05-09 09:05:00,1.013,1.01316,1.01293,1.01297,42100000.0
2008-05-09 09:06:00,1.01335,1.0135,1.01335,1.0135,15000000.0
2008-05-09 09:07:00,1.01345,1.0136,1.01335,1.0136,39100000.0
2008-05-09 09:08:00,1.01365,1.01375,1.01365,1.01375,3000000.0
2008-05-09 09:09:00,1.01365,1.0138,1.01365,1.01375,5400000.0
2008-05-09 09:10:00,1.01375,1.01375,1.0134,1.0134,22800000.0
2008-05-09 09:11:00,1.01335,1.01345,1.01315,1.01335,27500000.0
2008-05-09 09:12:00,1.0134,1.01345,1.01335,1.01345,800000.0
2008-05-09 09:13:00,1.01345,1.01345,1.01345,1.01345,600000.0
2008-05-09 09:14:00,1.01345,1.01345,1.01345,1.01345,200000.0
2008-05-09 09:15:00,1.01345,1.01345,1.01345,1.01345,2000000.0
2008-05-09 09:16:00,1.01345,1.0135,1.01345,1.01345,1200000.0
2008-05-09 09:17:00,1.0135,1.0135,1.0134,1.0134,2200000.0
2008-05-09 09:18:00,1.0134,1.0134,1.0133,1.0133,10600000.0
2008-05-09 09:19:00,1.01345,1.01345,1.0134,1.01345,3400000.0
2008-05-09 09:20:00,1.0134,1.0134,1.0133,1.01335,3100000.0
2008-05-09 09:21:00,1.0133,1.0133,1.01325,1.01325,2200000.0
2008-05-09 09:22:00,1.0132,1.01325,1.01315,1.01315,2800000.0
2008-05-09 09:23:00,1.0131,1.0131,1.0129,1.0129,2600000.0
2008-05-09 09:24:00,1.01295,1.01305,1.0129,1.01305,9400000.0
2008-05-09 09:25:00,1.013,1.013,1.0129,1.013,2000000.0
2008-05-09 09:26:00,1.01315,1.0134,1.0131,1.0131,23900000.0
2008-05-09 09:27:00,1.01315,1.01335,1.01315,1.01335,8700000.0
2008-05-09 09:28:00,1.01335,1.01335,1.01315,1.01325,10100000.0
2008-05-09 09:29:00,1.0132,1.01325,1.01305,1.0131,5500000.0
2008-05-09 09:30:00,1.0131,1.0132,1.01305,1.0132,13000000.0
2008-05-09 09:31:00,1.0132,1.0132,1.01295,1.01295,14000000.0
2008-05-09 09:32:00,1.01295,1.01295,1.01285,1.01295,27500000.0
2008-05-09 09:33:00,1.0129,1.01295,1.0129,1.0129,7400000.0
2008-05-09 09:34:00,1.0129,1.0129,1.01285,1.0129,9200000.0
2008-05-09 09:35:00,1.0129,1.0129,1.01285,1.01285,11500000.0
2008-05-09 09:36:00,1.0129,1.0129,1.0129,1.0129,600000.0
2008-05-09 09:37:00,1.01285,1.013,1.0127,1.0127,17000000.0
2008-05-09 09:38:00,1.01275,1.0129,1.01255,1.01265,24700000.0
2008-05-09 09:39:00,1.01265,1.01295,1.01265,1.01295,19000000.0
2008-05-09 09:40:00,1.013,1.01315,1.0129,1.0129,6400000.0
2008-05-09 09:41:00,1.01295,1.01295,1.0129,1.01295,7000000.0
2008-05-09 09:42:00,1.01295,1.01365,1.0129,1.0135,67100000.0
2008-05-09 09:43:00,1.01345,1.01345,1.01285,1.0129,11800000.0
2008-05-09 09:44:00,1.0129,1.0129,1.0127,1.01275,2100000.0
2008-05-09 09:45:00,1.0127,1.0127,1.0124,1.01245,18800000.0
2008-05-09 09:46:00,1.01245,1.0126,1.01245,1.01245,4200000.0
2008-05-09 09:47:00,1.01255,1.0126,1.0119,1.01205,41200000.0
2008-05-09 09:48:00,1.0121,1.0122,1.0121,1.01215,5200000.0
2008-05-09 09:49:00,1.01215,1.01215,1.01155,1.01155,8800000.0
2008-05-09 09:50:00,1.0114,1.0114,1.0102,1.0105,48700000.0
2008-05-09 09:51:00,1.01065,1.0107,1.0101,1.0105,15400000.0
2008-05-09 09:52:00,1.0105,1.0107,1.01025,1.01045,28972476.0
2008-05-09 09:53:00,1.01045,1.01075,1.01045,1.0106,15579316.0
2008-05-09 09:54:00,1.0106,1.0106,1.01045,1.01055,13713844.0
2008-05-09 09:55:00,1.0105,1.01055,1.00965,1.0098,55500000.0
2008-05-09 09:56:00,1.00975,1.00995,1.00925,1.0093,51400000.0
2008-05-09 09:57:00,1.0093,1.00955,1.0093,1.00945,4500000.0
2008-05-09 09:58:00,1.00955,1.00975,1.0095,1.0097,18300000.0
2008-05-09 09:59:00,1.0097,1.0099,1.0096,1.0098,17400000.0
2008-05-09 10:00:00,1.0098,1.0099,1.00945,1.00965,55700000.0
2008-05-09 10:01:00,1.00965,1.00975,1.0096,1.00975,58000000.0
2008-05-09 10:02:00,1.0097,1.0101,1.0097,1.00995,19600000.0
2008-05-09 10:03:00,1.01005,1.0101,1.00995,1.01,17600000.0
2008-05-09 10:04:00,1.00995,1.00995,1.00925,1.0094,83900000.0
2008-05-09 10:05:00,1.0094,1.0095,1.0094,1.0095,114400000.0
2008-05-09 10:06:00,1.00955,1.0096,1.0095,1.0096,150100000.0
2008-05-09 10:07:00,1.0096,1.01075,1.0096,1.0104,72200000.0
2008-05-09 10:08:00,1.01055,1.01075,1.0103,1.0105,22900000.0
2008-05-09 10:09:00,1.0104,1.01045,1.01005,1.0102,23400000.0
2008-05-09 10:10:00,1.0102,1.0106,1.01,1.01045,149700000.0
2008-05-09 10:11:00,1.01045,1.01045,1.0097,1.00985,123500000.0
2008-05-09 10:12:00,1.0099,1.0103,1.0099,1.0102,171000000.0
2008-05-09 10:13:00,1.0102,1.0106,1.0102,1.0106,135400000.0
2008-05-09 10:14:00,1.0106,1.0108,1.0105,1.0107,129900000.0
2008-05-09 10:15:00,1.0107,1.0109,1.0107,1.01075,129200000.0
2008-05-09 10:16:00,1.01075,1.01085,1.01065,1.01065,46500000.0
2008-05-09 10:17:00,1.01065,1.01065,1.01045,1.01045,12600000.0
2008-05-09 10:18:00,1.01055,1.0106,1.0105,1.01055,18000000.0
2008-05-09 10:19:00,1.0105,1.01055,1.0105,1.0105,40400000.0
2008-05-09 10:20:00,1.0105,1.0106,1.0105,1.01055,10100000.0
2008-05-09 10:21:00,1.0105,1.01065,1.0105,1.0106,7800000.0
2008-05-09 10:22:00,1.0107,1.01075,1.01065,1.01065,21700000.0
2008-05-09 10:23:00,1.01065,1.0107,1.0106,1.0106,5000000.0
2008-05-09 10:24:00,1.01037,1.01053,1.01016,1.01016,166100000.0
2008-05-09 10:25:00,1.01065,1.0107,1.01065,1.0107,2000000.0
2008-05-09 10:26:00,1.01065,1.0108,1.01065,1.01065,18300000.0
2008-05-09 10:27:00,1.0107,1.0108,1.01025,1.01025,13000000.0
2008-05-09 10:28:00,1.0103,1.0103,1.00965,1.00965,14500000.0
2008-05-09 10:29:00,1.00975,1.0099,1.00975,1.0099,4100000.0
2008-05-09 10:30:00,1.00985,1.00985,1.0095,1.0097,7300000.0
2008-05-09 10:31:00,1.0096,1.00965,1.00955,1.0096,11300000.0
2008-05-09 10:32:00,1.0097,1.00995,1.0097,1.00995,2900000.0
2008-05-09 10:33:00,1.01,1.01005,1.01,1.01005,2500000.0
2008-05-09 10:34:00,1.01005,1.01005,1.00995,1.00995,2000000.0
2008-05-09 10:35:00,1.0099,1.0099,1.00985,1.00985,3500000.0
2008-05-09 10:36:00,1.0099,1.01,1.00985,1.01,5700000.0
2008-05-09 10:37:00,1.0099,1.01,1.00985,1.00995,5900000.0
2008-05-09 10:38:00,1.00995,1.0101,1.0099,1.0099,18200000.0
2008-05-09 10:39:00,1.00985,1.00985,1.00905,1.0096,29200000.0
2008-05-09 10:40:00,1.00965,1.0097,1.00965,1.0097,7300000.0
2008-05-09 10:41:00,1.0097,1.00995,1.0097,1.0099,8200000.0
2008-05-09 10:42:00,1.00995,1.01,1.0099,1.0099,7200000.0
2008-05-09 10:43:00,1.0099,1.00995,1.0098,1.00995,7100000.0
2008-05-09 10:44:00,1.00995,1.00995,1.0099,1.0099,5400000.0
2008-05-09 10:45:00,1.0099,1.00995,1.0099,1.00995,400000.0
2008-05-09 10:46:00,1.00995,1.01025,1.0099,1.0099,30600000.0
2008-05-09 10:47:00,1.00985,1.00985,1.0093,1.0093,15300000.0
2008-05-09 10:48:00,1.0093,1.0093,1.0077,1.00775,116100000.0
2008-05-09 10:49:00,1.0079,1.0083,1.00775,1.00785,56800000.0
2008-05-09 10:50:00,1.0078,1.00805,1.00775,1.00805,48200000.0
2008-05-09 10:51:00,1.00805,1.0088,1.00795,1.00815,64200000.0
2008-05-09 10:52:00,1.0081,1.009,1.00785,1.009,45900000.0
2008-05-09 10:53:00,1.00905,1.00905,1.00825,1.00825,21600000.0
2008-05-09 10:54:00,1.0082,1.00915,1.00815,1.00875,17600000.0
2008-05-09 10:55:00,1.0088,1.00885,1.0085,1.00865,8100000.0
2008-05-09 10:56:00,1.0086,1.00865,1.0085,1.00865,2800000.0
2008-05-09 10:57:00,1.00875,1.00875,1.00825,1.0083,14500000.0
2008-05-09 10:58:00,1.00835,1.0084,1.00815,1.00835,3500000.0
2008-05-09 10:59:00,1.0084,1.0085,1.0083,1.0083,6800000.0
2008-05-09 11:00:00,1.00835,1.0084,1.0083,1.00835,6500000.0
2008-05-09 11:01:00,1.00835,1.0084,1.0083,1.00835,13600000.0
2008-05-09 11:02:00,1.0083,1.00835,1.00825,1.00835,8700000.0
2008-05-09 11:03:00,1.00845,1.0086,1.0083,1.0084,25500000.0
2008-05-09 11:04:00,1.0084,1.0086,1.0083,1.0086,12400000.0
2008-05-09 11:05:00,1.00865,1.00865,1.0086,1.00865,5100000.0
2008-05-09 11:06:00,1.0086,1.0086,1.00835,1.00835,12500000.0
2008-05-09 11:07:00,1.00845,1.00855,1.0084,1.00855,4200000.0
2008-05-09 11:08:00,1.0085,1.0085,1.00785,1.0079,20600000.0
2008-05-09 11:09:00,1.0079,1.0079,1.00785,1.00785,3200000.0
2008-05-09 11:10:00,1.0078,1.0078,1.0072,1.00725,31100000.0
2008-05-09 11:11:00,1.00725,1.00745,1.00725,1.00745,18400000.0
2008-05-09 11:12:00,1.00745,1.0079,1.00745,1.00785,10600000.0
2008-05-09 11:13:00,1.0079,1.008,1.00785,1.00785,3600000.0
2008-05-09 11:14:00,1.00795,1.00805,1.00785,1.00805,2800000.0
2008-05-09 11:15:00,1.0082,1.0082,1.0078,1.00785,5800000.0
2008-05-09 11:16:00,1.0079,1.0082,1.0079,1.0082,2600000.0
2008-05-09 11:17:00,1.0082,1.00835,1.0082,1.00835,4100000.0
2008-05-09 11:18:00,1.0083,1.00835,1.00825,1.0083,1800000.0
2008-05-09 11:19:00,1.00825,1.00825,1.00815,1.0082,1200000.0
2008-05-09 11:20:00,1.0081,1.00825,1.0081,1.00815,2200000.0
2008-05-09 11:21:00,1.0081,1.00815,1.008,1.00805,2300000.0
2008-05-09 11:22:00,1.008,1.0082,1.00795,1.00805,7800000.0
2008-05-09 11:23:00,1.008,1.008,1.00795,1.00795,1200000.0
2008-05-09 11:24:00,1.008,1.008,1.00795,1.00795,800000.0
2008-05-09 11:25:00,1.008,1.0081,1.008,1.0081,1400000.0
2008-05-09 11:26:00,1.008,1.008,1.008,1.008,900000.0
2008-05-09 11:27:00,1.00795,1.0086,1.00795,1.0086,4800000.0
2008-05-09 11:28:00,1.00875,1.0093,1.00855,1.00925,20600000.0
2008-05-09 11:29:00,1.0092,1.0092,1.00915,1.0092,1200000.0
2008-05-09 11:30:00,1.00915,1.00925,1.00915,1.00925,1000000.0
2008-05-09 11:31:00,1.00925,1.00925,1.0087,1.00885,10000000.0
2008-05-09 11:32:00,1.0089,1.009,1.00885,1.00885,2800000.0
2008-05-09 11:33:00,1.0089,1.0089,1.0088,1.00885,1800000.0
2008-05-09 11:34:00,1.0088,1.0089,1.0088,1.00885,5800000.0
2008-05-09 11:35:00,1.00895,1.00895,1.00885,1.00885,1800000.0
2008-05-09 11:36:00,1.0089,1.0089,1.0089,1.0089,600000.0
2008-05-09 11:37:00,1.00885,1.00885,1.00865,1.0087,2400000.0
2008-05-09 11:38:00,1.00865,1.00865,1.00865,1.00865,900000.0
2008-05-09 11:39:00,1.00865,1.00865,1.0082,1.0082,8000000.0
2008-05-09 11:40:00,1.00825,1.00865,1.00825,1.00855,6000000.0
2008-05-09 11:41:00,1.00855,1.00885,1.00835,1.0086,9300000.0
2008-05-09 11:42:00,1.00865,1.009,1.00855,1.0089,8700000.0
2008-05-09 11:43:00,1.00895,1.009,1.0086,1.0086,11700000.0
2008-05-09 11:44:00,1.00865,1.0087,1.00835,1.00835,6000000.0
2008-05-09 11:45:00,1.0083,1.0084,1.0082,1.0082,15500000.0
2008-05-09 11:46:00,1.0083,1.0083,1.0083,1.0083,300000.0
2008-05-09 11:47:00,1.00835,1.0085,1.00805,1.00825,7500000.0
2008-05-09 11:48:00,1.00845,1.0087,1.00825,1.0086,7700000.0
2008-05-09 11:49:00,1.0086,1.0087,1.00855,1.00865,5400000.0
2008-05-09 11:50:00,1.00865,1.00865,1.00815,1.00815,4500000.0
2008-05-09 11:51:00,1.0082,1.0082,1.0082,1.0082,300000.0
2008-05-09 11:52:00,1.00845,1.00855,1.0082,1.0082,12400000.0
2008-05-09 11:53:00,1.00825,1.0084,1.00825,1.00835,2100000.0
2008-05-09 11:54:00,1.0084,1.0088,1.0084,1.0085,12500000.0
2008-05-09 11:55:00,1.00845,1.0088,1.00845,1.00875,2700000.0
2008-05-09 11:56:00,1.00865,1.0088,1.0086,1.00875,9900000.0
2008-05-09 11:57:00,1.0087,1.00875,1.0086,1.0086,3900000.0
2008-05-09 11:58:00,1.00865,1.00885,1.00865,1.00885,3600000.0
2008-05-09 11:59:00,1.0088,1.0089,1.0088,1.0089,3000000.0
2008-05-09 12:00:00,1.009,1.009,1.00885,1.00885,2700000.0
2008-05-09 12:01:00,1.00885,1.009,1.00885,1.00895,171500001.0
2008-05-09 12:02:00,1.009,1.0093,1.009,1.00905,6300000.0
2008-05-09 12:03:00,1.0091,1.0093,1.009,1.0092,10800000.0
2008-05-09 12:04:00,1.00915,1.00915,1.0089,1.0091,42600000.0
2008-05-09 12:05:00,1.00915,1.00925,1.00905,1.00905,2400000.0
2008-05-09 12:06:00,1.0091,1.00925,1.009,1.00925,6100000.0
2008-05-09 12:07:00,1.00915,1.0093,1.00915,1.00925,3600000.0
2008-05-09 12:08:00,1.0092,1.00925,1.00915,1.00915,1800000.0
2008-05-09 12:09:00,1.0092,1.00925,1.0092,1.00925,1800000.0
2008-05-09 12:10:00,1.00935,1.00945,1.0092,1.0092,9300000.0
2008-05-09 12:11:00,1.00915,1.00915,1.00915,1.00915,300000.0
2008-05-09 12:12:00,1.00915,1.00915,1.00915,1.00915,600000.0
2008-05-09 12:13:00,1.0092,1.0092,1.00905,1.00905,1800000.0
2008-05-09 12:14:00,1.0091,1.00955,1.009,1.00955,7100000.0
2008-05-09 12:15:00,1.0096,1.0096,1.00935,1.00935,3000000.0
2008-05-09 12:16:00,1.0094,1.00945,1.00935,1.00945,1800000.0
2008-05-09 12:17:00,1.0095,1.0096,1.0095,1.00955,1800000.0
2008-05-09 12:18:00,1.0095,1.00955,1.00945,1.0095,1200000.0
2008-05-09 12:19:00,1.00945,1.0096,1.00945,1.0096,2700000.0
2008-05-09 12:20:00,1.00965,1.00965,1.00945,1.00945,1500000.0
2008-05-09 12:21:00,1.0095,1.00955,1.0095,1.00955,600000.0
2008-05-09 12:22:00,1.0096,1.0096,1.0096,1.0096,300000.0
2008-05-09 12:23:00,1.00965,1.0098,1.0095,1.00965,8700000.0
2008-05-09 12:24:00,1.0098,1.0098,1.0095,1.0095,11900000.0
2008-05-09 12:25:00,1.0095,1.0095,1.0093,1.00935,4200000.0
2008-05-09 12:26:00,1.0095,1.0095,1.0093,1.00945,8300000.0
2008-05-09 12:27:00,1.00915,1.00921,1.00898,1.00899,201400000.0
2008-05-09 12:28:00,1.0095,1.0097,1.0095,1.0097,3300000.0
2008-05-09 12:29:00,1.0096,1.0096,1.00935,1.00955,11200000.0
2008-05-09 12:30:00,1.0096,1.0097,1.0096,1.00965,26100000.0
2008-05-09 12:31:00,1.0097,1.0097,1.0097,1.0097,600000.0
2008-05-09 12:32:00,1.0097,1.0099,1.0097,1.0099,19300000.0
2008-05-09 12:33:00,1.00995,1.01015,1.00995,1.00995,5100000.0
2008-05-09 12:34:00,1.01,1.01,1.00965,1.00965,2100000.0
2008-05-09 12:35:00,1.0095,1.0095,1.00935,1.0094,11100000.0
2008-05-09 12:36:00,1.00935,1.00975,1.00935,1.00955,3900000.0
2008-05-09 12:37:00,1.00965,1.00965,1.00965,1.00965,300000.0
2008-05-09 12:38:00,1.00965,1.01005,1.00955,1.00975,10500000.0
2008-05-09 12:39:00,1.0098,1.0101,1.0097,1.01005,9200000.0
2008-05-09 12:40:00,1.01005,1.01005,1.0096,1.0097,3925000.0
2008-05-09 12:41:00,1.00965,1.00975,1.00965,1.00975,1200000.0
2008-05-09 12:42:00,1.00975,1.00975,1.00965,1.00965,3900000.0
2008-05-09 12:43:00,1.00965,1.00965,1.0095,1.00955,1825000.0
2008-05-09 12:44:00,1.0095,1.0096,1.0095,1.0096,1800000.0
2008-05-09 12:45:00,1.00965,1.00965,1.0093,1.0095,6900000.0
2008-05-09 12:46:00,1.0094,1.0094,1.00925,1.0093,3600000.0
2008-05-09 12:47:00,1.00935,1.00935,1.00935,1.00935,600000.0
2008-05-09 12:48:00,1.0093,1.0093,1.0093,1.0093,600000.0
2008-05-09 12:49:00,1.00935,1.00935,1.00935,1.00935,300000.0
2008-05-09 12:50:00,1.0093,1.0093,1.0092,1.0092,5500000.0
2008-05-09 12:51:00,1.00925,1.0093,1.0092,1.0092,4400000.0
2008-05-09 12:52:00,1.00925,1.0094,1.00925,1.00935,5800000.0
2008-05-09 12:53:00,1.0093,1.0093,1.0093,1.0093,300000.0
2008-05-09 12:54:00,1.00935,1.0094,1.0093,1.0094,1200000.0
2008-05-09 12:55:00,1.00945,1.00965,1.0089,1.0091,20500000.0
2008-05-09 12:56:00,1.00915,1.0092,1.00915,1.00915,2700000.0
2008-05-09 12:57:00,1.00935,1.0094,1.0088,1.00885,9800000.0
2008-05-09 12:58:00,1.009,1.0098,1.009,1.0096,17300000.0
2008-05-09 12:59:00,1.0095,1.0095,1.0084,1.0084,116300000.0
2008-05-09 13:00:00,1.0082,1.00875,1.00545,1.007,544400000.0
2008-05-09 13:01:00,1.007,1.00715,1.00615,1.00675,60100000.0
2008-05-09 13:02:00,1.00675,1.0068,1.00625,1.00645,48700000.0
2008-05-09 13:03:00,1.0064,1.0067,1.0062,1.0065,34400000.0
2008-05-09 13:04:00,1.00655,1.007,1.0064,1.0067,43000000.0
2008-05-09 13:05:00,1.0066,1.0071,1.0065,1.00685,18100000.0
2008-05-09 13:06:00,1.0068,1.00725,1.0067,1.00725,16900000.0
2008-05-09 13:07:00,1.0073,1.00765,1.00695,1.00695,13600000.0
2008-05-09 13:08:00,1.0069,1.00695,1.0067,1.00675,3100000.0
2008-05-09 13:09:00,1.0067,1.00685,1.0067,1.0068,5400000.0
2008-05-09 13:10:00,1.00685,1.00695,1.0067,1.00685,5900000.0
2008-05-09 13:11:00,1.0068,1.00695,1.0066,1.0069,8200000.0
2008-05-09 13:12:00,1.00685,1.00685,1.0068,1.0068,400000.0
2008-05-09 13:13:00,1.00675,1.007,1.0067,1.00695,2400000.0
2008-05-09 13:14:00,1.0069,1.00745,1.00675,1.0074,57800000.0
2008-05-09 13:15:00,1.00745,1.00775,1.0074,1.0077,10400000.0
2008-05-09 13:16:00,1.0077,1.00775,1.00725,1.00725,12300000.0
2008-05-09 13:17:00,1.0073,1.0075,1.00725,1.00745,8100000.0
2008-05-09 13:18:00,1.0074,1.0077,1.00735,1.00765,10400000.0
2008-05-09 13:19:00,1.0077,1.00775,1.0076,1.0077,6900000.0
2008-05-09 13:20:00,1.00765,1.0077,1.00755,1.0077,4200000.0
2008-05-09 13:21:00,1.00775,1.00825,1.00775,1.00825,20800000.0
2008-05-09 13:22:00,1.0083,1.00835,1.008,1.00805,4200000.0
2008-05-09 13:23:00,1.0081,1.0084,1.0081,1.0082,3900000.0
2008-05-09 13:24:00,1.00825,1.00875,1.00825,1.0084,11700000.0
2008-05-09 13:25:00,1.0083,1.0084,1.00805,1.00825,6400000.0
2008-05-09 13:26:00,1.00815,1.00835,1.0076,1.0079,14300000.0
2008-05-09 13:27:00,1.00785,1.0083,1.00785,1.0083,6700000.0
2008-05-09 13:28:00,1.0082,1.0083,1.00795,1.00795,8700000.0
2008-05-09 13:29:00,1.0079,1.0081,1.0078,1.008,5400000.0
2008-05-09 13:30:00,1.00805,1.00805,1.00795,1.00795,1200000.0
2008-05-09 13:31:00,1.0079,1.0079,1.0075,1.0076,5700000.0
2008-05-09 13:32:00,1.0075,1.00795,1.0075,1.00795,6900000.0
2008-05-09 13:33:00,1.00795,1.00805,1.0077,1.00775,14300000.0
2008-05-09 13:34:00,1.0077,1.00775,1.00765,1.00775,1200000.0
2008-05-09 13:35:00,1.0078,1.0079,1.0078,1.00785,3000000.0
2008-05-09 13:36:00,1.0079,1.0079,1.0079,1.0079,600000.0
2008-05-09 13:37:00,1.00795,1.00805,1.00795,1.008,5200000.0
2008-05-09 13:38:00,1.00775,1.00779,1.00759,1.00779,6800000.0
2008-05-09 13:39:00,1.00759,1.00781,1.00739,1.00769,18600000.0
2008-05-09 13:40:00,1.0081,1.00815,1.00805,1.00815,13800000.0
2008-05-09 13:41:00,1.0081,1.00815,1.0081,1.0081,21600000.0
2008-05-09 13:42:00,1.00815,1.00815,1.00805,1.00815,1800000.0
2008-05-09 13:43:00,1.0081,1.00815,1.00805,1.00815,1800000.0
2008-05-09 13:44:00,1.00798,1.0081,1.00776,1.00798,27000000.0
2008-05-09 13:45:00,1.0082,1.0085,1.0082,1.00845,18000000.0
2008-05-09 13:46:00,1.0084,1.0087,1.0084,1.0087,6000000.0
2008-05-09 13:47:00,1.00875,1.00875,1.00825,1.00825,21400000.0
2008-05-09 13:48:00,1.0082,1.0084,1.00785,1.0083,26800000.0
2008-05-09 13:49:00,1.00825,1.0086,1.0082,1.00855,6600000.0
2008-05-09 13:50:00,1.00855,1.00855,1.0083,1.00845,3600000.0
2008-05-09 13:51:00,1.00855,1.00865,1.0081,1.00825,9000000.0
2008-05-09 13:52:00,1.0084,1.0085,1.00825,1.0085,5300000.0
2008-05-09 13:53:00,1.0085,1.0085,1.0084,1.0084,2700000.0
2008-05-09 13:54:00,1.00805,1.00832,1.00769,1.00819,22000000.0
2008-05-09 13:55:00,1.0084,1.0085,1.00825,1.0083,7900000.0
2008-05-09 13:56:00,1.00835,1.0084,1.00815,1.00815,1800000.0
2008-05-09 13:57:00,1.0082,1.00855,1.0082,1.00845,7800000.0
2008-05-09 13:58:00,1.00845,1.00865,1.00835,1.00865,3000000.0
2008-05-09 13:59:00,1.0086,1.0086,1.00855,1.0086,1500000.0
2008-05-09 14:00:00,1.00855,1.0086,1.0082,1.00835,12300000.0
2008-05-09 14:01:00,1.0084,1.00855,1.0084,1.0085,2100000.0
2008-05-09 14:02:00,1.00845,1.0087,1.00845,1.0087,3600000.0
2008-05-09 14:03:00,1.00865,1.0087,1.0086,1.0087,3300000.0
2008-05-09 14:04:00,1.00875,1.00875,1.0084,1.0084,10700000.0
2008-05-09 14:05:00,1.0084,1.0086,1.0084,1.0086,1200000.0
2008-05-09 14:06:00,1.00865,1.00865,1.00855,1.00865,4500000.0
2008-05-09 14:07:00,1.0086,1.00865,1.0085,1.00855,5100000.0
2008-05-09 14:08:00,1.0084,1.0084,1.00825,1.00835,13300000.0
2008-05-09 14:09:00,1.00835,1.0084,1.0083,1.00835,11200000.0
2008-05-09 14:10:00,1.0082,1.0083,1.008,1.00825,12100000.0
2008-05-09 14:11:00,1.00825,1.00835,1.0082,1.00835,15600000.0
2008-05-09 14:12:00,1.0083,1.00835,1.0083,1.00835,600000.0
2008-05-09 14:13:00,1.0085,1.00875,1.0085,1.0086,10500000.0
2008-05-09 14:14:00,1.0087,1.0088,1.0086,1.0086,3900000.0
2008-05-09 14:15:00,1.0086,1.0089,1.0086,1.0087,5200000.0
2008-05-09 14:16:00,1.00875,1.00875,1.0084,1.0087,7200000.0
2008-05-09 14:17:00,1.00865,1.0088,1.0085,1.0085,8100000.0
2008-05-09 14:18:00,1.0085,1.00875,1.0085,1.0085,9000000.0
2008-05-09 14:19:00,1.00865,1.00865,1.0085,1.0085,3300000.0
2008-05-09 14:20:00,1.00855,1.0088,1.00855,1.0087,20800000.0
2008-05-09 14:21:00,1.00865,1.0087,1.00855,1.00865,5100000.0
2008-05-09 14:22:00,1.00855,1.00865,1.00855,1.00865,7800000.0
2008-05-09 14:23:00,1.00865,1.0087,1.00865,1.00865,2400000.0
2008-05-09 14:24:00,1.0087,1.0087,1.00865,1.0087,1500000.0
2008-05-09 14:25:00,1.0087,1.0087,1.00825,1.0084,8900000.0
2008-05-09 14:26:00,1.0084,1.00855,1.00825,1.0083,18200000.0
2008-05-09 14:27:00,1.0083,1.0083,1.00805,1.0081,8600000.0
2008-05-09 14:28:00,1.00815,1.00825,1.0079,1.00825,9900000.0
2008-05-09 14:29:00,1.0084,1.00925,1.0082,1.0086,95100000.0
2008-05-09 14:30:00,1.0086,1.00865,1.0074,1.00835,73400000.0
2008-05-09 14:31:00,1.00825,1.00935,1.00825,1.00865,31300000.0
2008-05-09 14:32:00,1.00875,1.00895,1.00835,1.00885,12800000.0
2008-05-09 14:33:00,1.0088,1.00885,1.0085,1.00855,10700000.0
2008-05-09 14:34:00,1.0085,1.00855,1.0082,1.0082,5800000.0
2008-05-09 14:35:00,1.00825,1.0088,1.00825,1.00875,11100000.0
2008-05-09 14:36:00,1.00865,1.0089,1.00785,1.0082,84500000.0
2008-05-09 14:37:00,1.00815,1.00835,1.00785,1.00785,8500000.0
2008-05-09 14:38:00,1.0078,1.00825,1.0078,1.00795,8800000.0
2008-05-09 14:39:00,1.008,1.0081,1.00795,1.0081,3600000.0
2008-05-09 14:40:00,1.0081,1.0083,1.00805,1.00815,11900000.0
2008-05-09 14:41:00,1.0082,1.00835,1.00815,1.00835,2100000.0
2008-05-09 14:42:00,1.0083,1.00835,1.00815,1.00825,3700000.0
2008-05-09 14:43:00,1.0082,1.0082,1.00755,1.0076,10500000.0
2008-05-09 14:44:00,1.0077,1.0078,1.00705,1.00705,22300000.0
2008-05-09 14:45:00,1.0071,1.0072,1.00655,1.00655,15600000.0
2008-05-09 14:46:00,1.0066,1.0066,1.00615,1.00615,23500000.0
2008-05-09 14:47:00,1.00615,1.00615,1.00535,1.00595,23200000.0
2008-05-09 14:48:00,1.0059,1.0062,1.0058,1.006,22000000.0
2008-05-09 14:49:00,1.00605,1.0062,1.00585,1.00605,8100000.0
2008-05-09 14:50:00,1.0061,1.00615,1.00585,1.0061,12100000.0
2008-05-09 14:51:00,1.00615,1.00615,1.0059,1.00595,11100000.0
2008-05-09 14:52:00,1.006,1.006,1.0056,1.00575,6600000.0
2008-05-09 14:53:00,1.0058,1.00595,1.0058,1.00595,4500000.0
2008-05-09 14:54:00,1.006,1.0061,1.006,1.00605,1800000.0
2008-05-09 14:55:00,1.0061,1.0062,1.006,1.00605,12000000.0
2008-05-09 14:56:00,1.0061,1.0063,1.006,1.00625,9000000.0
2008-05-09 14:57:00,1.0062,1.0066,1.0062,1.0065,5700000.0
2008-05-09 14:58:00,1.00655,1.0067,1.0064,1.00665,3000000.0
2008-05-09 14:59:00,1.0067,1.00675,1.00655,1.0066,3700000.0
2008-05-09 15:00:00,1.00665,1.0069,1.0066,1.0068,13200000.0
2008-05-09 15:01:00,1.00675,1.00685,1.00665,1.0068,3000000.0
2008-05-09 15:02:00,1.0068,1.00725,1.0068,1.00685,19100000.0
2008-05-09 15:03:00,1.0068,1.0071,1.00675,1.0071,6600000.0
2008-05-09 15:04:00,1.00715,1.0073,1.00695,1.0073,6000000.0
2008-05-09 15:05:00,1.00735,1.0078,1.00725,1.00775,12200000.0
2008-05-09 15:06:00,1.0077,1.00775,1.00755,1.0077,8800000.0
2008-05-09 15:07:00,1.00765,1.00765,1.00745,1.00765,4200000.0
2008-05-09 15:08:00,1.0076,1.00765,1.0075,1.0075,3300000.0
2008-05-09 15:09:00,1.00745,1.0075,1.0073,1.00745,6700000.0
2008-05-09 15:10:00,1.00735,1.0074,1.0071,1.00725,6600000.0
2008-05-09 15:11:00,1.0073,1.00745,1.0072,1.00745,6400000.0
2008-05-09 15:12:00,1.0074,1.00745,1.00725,1.0073,2400000.0
2008-05-09 15:13:00,1.00725,1.00725,1.00705,1.0071,8200000.0
2008-05-09 15:14:00,1.00705,1.00725,1.007,1.007,12400000.0
2008-05-09 15:15:00,1.0071,1.0072,1.00685,1.00705,5500000.0
2008-05-09 15:16:00,1.007,1.0072,1.0066,1.0066,12100000.0
2008-05-09 15:17:00,1.0067,1.00725,1.0067,1.00725,20000000.0
2008-05-09 15:18:00,1.0072,1.0075,1.0072,1.00735,10300000.0
2008-05-09 15:19:00,1.0074,1.0074,1.00735,1.00735,2100000.0
2008-05-09 15:20:00,1.00745,1.00745,1.00735,1.0074,1800000.0
2008-05-09 15:21:00,1.0074,1.00745,1.0073,1.00745,4000000.0
2008-05-09 15:22:00,1.0074,1.0074,1.00735,1.00735,1200000.0
2008-05-09 15:23:00,1.0074,1.0075,1.0074,1.00745,5100000.0
2008-05-09 15:24:00,1.0074,1.00755,1.00735,1.00755,5400000.0
2008-05-09 15:25:00,1.00734,1.00734,1.00663,1.00723,51700000.0
2008-05-09 15:26:00,1.0076,1.0076,1.00755,1.00755,600000.0
2008-05-09 15:27:00,1.00765,1.00765,1.00755,1.0076,1200000.0
2008-05-09 15:28:00,1.0077,1.0077,1.0077,1.0077,600000.0
2008-05-09 15:29:00,1.0077,1.00775,1.0077,1.00775,900000.0
2008-05-09 15:30:00,1.0077,1.0077,1.00695,1.007,9000000.0
2008-05-09 15:31:00,1.00705,1.0072,1.0069,1.0072,18200000.0
2008-05-09 15:32:00,1.00715,1.0074,1.00715,1.00735,11100000.0
2008-05-09 15:33:00,1.0074,1.0076,1.00725,1.0074,24700000.0
2008-05-09 15:34:00,1.00745,1.0075,1.0074,1.0074,3700000.0
2008-05-09 15:35:00,1.00735,1.0075,1.00735,1.0074,9800000.0
2008-05-09 15:36:00,1.0074,1.0078,1.0074,1.0077,8200000.0
2008-05-09 15:37:00,1.00765,1.0079,1.00755,1.00775,13700000.0
2008-05-09 15:38:00,1.00775,1.0078,1.00765,1.0078,9600000.0
2008-05-09 15:39:00,1.0078,1.0078,1.0076,1.00765,5700000.0
2008-05-09 15:40:00,1.00765,1.0077,1.0075,1.00765,7000000.0
2008-05-09 15:41:00,1.00765,1.00765,1.00745,1.00755,16800000.0
2008-05-09 15:42:00,1.0075,1.0075,1.0074,1.0075,3600000.0
2008-05-09 15:43:00,1.00755,1.0076,1.0074,1.0075,11100000.0
2008-05-09 15:44:00,1.00755,1.00755,1.0074,1.00755,6300000.0
2008-05-09 15:45:00,1.0075,1.0077,1.0074,1.0076,23800000.0
2008-05-09 15:46:00,1.0076,1.0078,1.0075,1.00775,12900000.0
2008-05-09 15:47:00,1.00775,1.00775,1.00765,1.0077,3900000.0
2008-05-09 15:48:00,1.00765,1.00775,1.00765,1.0077,8100000.0
2008-05-09 15:49:00,1.00775,1.0078,1.00775,1.00775,2000000.0
2008-05-09 15:50:00,1.0078,1.0078,1.00775,1.00775,3200000.0
2008-05-09 15:51:00,1.0078,1.00785,1.0077,1.00775,12900000.0
2008-05-09 15:52:00,1.00775,1.00785,1.0077,1.00785,13500000.0
2008-05-09 15:53:00,1.0078,1.0078,1.00765,1.0077,3900000.0
2008-05-09 15:54:00,1.00775,1.0078,1.0072,1.0072,21200000.0
2008-05-09 15:55:00,1.00725,1.0073,1.007,1.00715,12900000.0
2008-05-09 15:56:00,1.00725,1.00725,1.0071,1.00715,4500000.0
2008-05-09 15:57:00,1.007,1.007,1.00665,1.0069,10000000.0
2008-05-09 15:58:00,1.007,1.00705,1.0069,1.00705,3600000.0
2008-05-09 15:59:00,1.0071,1.00735,1.00675,1.0072,16000000.0
2008-05-09 16:00:00,1.00705,1.00735,1.007,1.0072,14200000.0
2008-05-09 16:01:00,1.0071,1.0072,1.0069,1.00695,6700000.0
2008-05-09 16:02:00,1.0069,1.007,1.0067,1.00675,13800000.0
2008-05-09 16:03:00,1.0068,1.0073,1.0066,1.00675,22300000.0
2008-05-09 16:04:00,1.0067,1.007,1.0067,1.0068,33100000.0
2008-05-09 16:05:00,1.0068,1.00705,1.0068,1.0069,9600000.0
2008-05-09 16:06:00,1.00685,1.00705,1.0068,1.00685,9900000.0
2008-05-09 16:07:00,1.00695,1.0073,1.0068,1.00725,14900000.0
2008-05-09 16:08:00,1.0073,1.0078,1.00725,1.00745,30300000.0
2008-05-09 16:09:00,1.00745,1.0078,1.0074,1.0078,23000000.0
2008-05-09 16:10:00,1.00775,1.00785,1.00765,1.00775,7000000.0
2008-05-09 16:11:00,1.0077,1.0077,1.0074,1.0075,40200000.0
2008-05-09 16:12:00,1.0076,1.00765,1.00745,1.0075,8900000.0
2008-05-09 16:13:00,1.00755,1.0076,1.00705,1.0076,18700000.0
2008-05-09 16:14:00,1.00755,1.0077,1.0075,1.0077,10100000.0
2008-05-09 16:15:00,1.00765,1.0077,1.0072,1.0072,48400000.0
2008-05-09 16:16:00,1.0073,1.0074,1.00725,1.00725,14400000.0
2008-05-09 16:17:00,1.0072,1.00735,1.0071,1.0071,9800000.0
2008-05-09 16:18:00,1.0071,1.0071,1.00705,1.0071,5700000.0
2008-05-09 16:19:00,1.0071,1.0071,1.0066,1.0067,21500000.0
2008-05-09 16:20:00,1.00665,1.00705,1.0066,1.00675,18300000.0
2008-05-09 16:21:00,1.0068,1.007,1.0068,1.0068,32100000.0
2008-05-09 16:22:00,1.00675,1.00695,1.00675,1.00685,7100000.0
2008-05-09 16:23:00,1.0069,1.00705,1.0069,1.00705,3300000.0
2008-05-09 16:24:00,1.00705,1.00705,1.0069,1.00705,6500000.0
2008-05-09 16:25:00,1.007,1.0073,1.007,1.00715,15600000.0
2008-05-09 16:26:00,1.00689,1.00712,1.00658,1.00698,23100000.0
2008-05-09 16:27:00,1.0071,1.00725,1.0071,1.00725,13600000.0
2008-05-09 16:28:00,1.00725,1.00735,1.0072,1.0072,6400000.0
2008-05-09 16:29:00,1.0072,1.0073,1.00715,1.0072,8100000.0
2008-05-09 16:30:00,1.0072,1.0072,1.00675,1.00685,32300000.0
2008-05-09 16:31:00,1.00685,1.00685,1.006,1.006,37500000.0
2008-05-09 16:32:00,1.006,1.0062,1.00575,1.0062,21200000.0
2008-05-09 16:33:00,1.00615,1.00635,1.006,1.00635,24700000.0
2008-05-09 16:34:00,1.0063,1.00635,1.00575,1.006,42300000.0
2008-05-09 16:35:00,1.006,1.006,1.00565,1.0058,26900000.0
2008-05-09 16:36:00,1.00575,1.0058,1.0057,1.0058,32200000.0
2008-05-09 16:37:00,1.0058,1.00585,1.0058,1.0058,1200000.0
2008-05-09 16:38:00,1.0058,1.00585,1.0057,1.0058,3200000.0
2008-05-09 16:39:00,1.0058,1.0058,1.0055,1.0056,9800000.0
2008-05-09 16:40:00,1.0056,1.0056,1.00485,1.0055,23100000.0
2008-05-09 16:41:00,1.0056,1.00615,1.0056,1.00615,7200000.0
2008-05-09 16:42:00,1.0061,1.00645,1.00605,1.00625,12900000.0
2008-05-09 16:43:00,1.0063,1.0064,1.00605,1.00635,10100000.0
2008-05-09 16:44:00,1.0064,1.0064,1.00615,1.0062,4500000.0
2008-05-09 16:45:00,1.00625,1.0063,1.00595,1.006,7500000.0
2008-05-09 16:46:00,1.00595,1.0061,1.0051,1.0051,19000000.0
2008-05-09 16:47:00,1.0051,1.00565,1.00495,1.00565,23100000.0
2008-05-09 16:48:00,1.0057,1.00575,1.00535,1.00555,12300000.0
2008-05-09 16:49:00,1.0055,1.00555,1.0052,1.00545,13700000.0
2008-05-09 16:50:00,1.0054,1.0054,1.005,1.0051,14300000.0
2008-05-09 16:51:00,1.0051,1.0056,1.00505,1.0052,28200000.0
2008-05-09 16:52:00,1.0052,1.0054,1.0046,1.00505,19400000.0
2008-05-09 16:53:00,1.005,1.0056,1.00485,1.0053,28100000.0
2008-05-09 16:54:00,1.00525,1.0053,1.00505,1.0053,11200000.0
2008-05-09 16:55:00,1.0054,1.0058,1.0054,1.0058,12100000.0
2008-05-09 16:56:00,1.00575,1.0062,1.0057,1.0061,15000000.0
2008-05-09 16:57:00,1.00605,1.0062,1.0059,1.00605,10500000.0
2008-05-09 16:58:00,1.0061,1.0067,1.0061,1.00635,15500000.0
2008-05-09 16:59:00,1.0063,1.0067,1.0061,1.0064,22000000.0
2008-05-09 17:00:00,1.0065,1.0066,1.0063,1.0063,17500000.0
2008-05-09 17:01:00,1.0063,1.0063,1.00615,1.0062,6000000.0
2008-05-09 17:02:00,1.0062,1.0062,1.0056,1.00595,10600000.0
2008-05-09 17:03:00,1.006,1.00605,1.0055,1.0056,9600000.0
2008-05-09 17:04:00,1.00565,1.00565,1.0052,1.0054,17700000.0
2008-05-09 17:05:00,1.0055,1.00555,1.0053,1.00555,6500000.0
2008-05-09 17:06:00,1.0056,1.00565,1.00555,1.00555,3000000.0
2008-05-09 17:07:00,1.0057,1.0057,1.0052,1.0052,28100000.0
2008-05-09 17:08:00,1.0052,1.00525,1.0051,1.0052,8100000.0
2008-05-09 17:09:00,1.0052,1.0054,1.0051,1.0053,7700000.0
2008-05-09 17:10:00,1.00525,1.0054,1.00525,1.00535,3600000.0
2008-05-09 17:11:00,1.0053,1.0054,1.0052,1.00535,3000000.0
2008-05-09 17:12:00,1.0054,1.0055,1.00535,1.0055,5700000.0
2008-05-09 17:13:00,1.0055,1.0055,1.00535,1.00535,5400000.0
2008-05-09 17:14:00,1.0053,1.00535,1.0052,1.0052,2100000.0
2008-05-09 17:15:00,1.00525,1.00525,1.00505,1.0052,6300000.0
2008-05-09 17:16:00,1.00515,1.0053,1.00515,1.00515,4800000.0
2008-05-09 17:17:00,1.0052,1.0054,1.0051,1.00535,70800000.0
2008-05-09 17:18:00,1.0053,1.0057,1.0053,1.0057,9300000.0
2008-05-09 17:19:00,1.0057,1.00585,1.0055,1.0058,14100000.0
2008-05-09 17:20:00,1.0057,1.00605,1.0056,1.00595,8700000.0
2008-05-09 17:21:00,1.00605,1.00605,1.00585,1.0059,3600000.0
2008-05-09 17:22:00,1.00585,1.0061,1.0058,1.00605,5900000.0
2008-05-09 17:23:00,1.0061,1.00675,1.0061,1.0064,19900000.0
2008-05-09 17:24:00,1.0064,1.00645,1.0061,1.00615,11100000.0
2008-05-09 17:25:00,1.0062,1.0062,1.0061,1.00615,9000000.0
2008-05-09 17:26:00,1.0061,1.0062,1.0059,1.0059,8500000.0
2008-05-09 17:27:00,1.006,1.00605,1.00565,1.0057,8900000.0
2008-05-09 17:28:00,1.00565,1.006,1.00565,1.0059,19300000.0
2008-05-09 17:29:00,1.0059,1.0059,1.00565,1.00575,13100000.0
2008-05-09 17:30:00,1.0058,1.006,1.00575,1.006,4800000.0
2008-05-09 17:31:00,1.00605,1.0062,1.00605,1.0062,2100000.0
2008-05-09 17:32:00,1.00625,1.00635,1.0062,1.00625,3000000.0
2008-05-09 17:33:00,1.0063,1.00655,1.00625,1.0064,13000000.0
2008-05-09 17:34:00,1.00635,1.00645,1.00615,1.00645,8700000.0
2008-05-09 17:35:00,1.0064,1.0065,1.0062,1.0065,11500000.0
2008-05-09 17:36:00,1.00645,1.00665,1.00625,1.0066,7500000.0
2008-05-09 17:37:00,1.00665,1.00665,1.00625,1.00655,9000000.0
2008-05-09 17:38:00,1.0066,1.007,1.0066,1.0068,8400000.0
2008-05-09 17:39:00,1.0068,1.007,1.00655,1.0066,29200000.0
2008-05-09 17:40:00,1.00655,1.007,1.0065,1.0068,14100000.0
2008-05-09 17:41:00,1.0067,1.007,1.0067,1.00685,8500000.0
2008-05-09 17:42:00,1.0068,1.007,1.0067,1.00685,28200000.0
2008-05-09 17:43:00,1.0069,1.007,1.00685,1.0069,3600000.0
2008-05-09 17:44:00,1.0069,1.0069,1.0069,1.0069,900000.0
2008-05-09 17:45:00,1.00705,1.0071,1.00685,1.00685,5100000.0
2008-05-09 17:46:00,1.00685,1.00705,1.00685,1.007,2700000.0
2008-05-09 17:47:00,1.00695,1.00695,1.0067,1.0068,5400000.0
2008-05-09 17:48:00,1.00665,1.00665,1.0063,1.0064,9900000.0
2008-05-09 17:49:00,1.0064,1.0065,1.0063,1.0065,7200000.0
2008-05-09 17:50:00,1.0063,1.0063,1.00611,1.00621,10500000.0
2008-05-09 17:51:00,1.0066,1.0067,1.0065,1.00665,7300000.0
2008-05-09 17:52:00,1.00665,1.0067,1.0066,1.0067,6300000.0
2008-05-09 17:53:00,1.0067,1.0067,1.0067,1.0067,600000.0
2008-05-09 17:54:00,1.0067,1.0067,1.00645,1.0066,10800000.0
2008-05-09 17:55:00,1.00655,1.00665,1.0065,1.00655,4200000.0
2008-05-09 17:56:00,1.0065,1.0065,1.0063,1.0063,3900000.0
2008-05-09 17:57:00,1.00635,1.00635,1.0063,1.00635,1200000.0
2008-05-09 17:58:00,1.0063,1.00635,1.0062,1.00625,56300000.0
2008-05-09 17:59:00,1.0062,1.0063,1.0062,1.0062,5800000.0
2008-05-09 18:00:00,1.0062,1.0062,1.0056,1.006,20900000.0
2008-05-09 18:01:00,1.00605,1.00605,1.0058,1.0059,9700000.0
2008-05-09 18:02:00,1.0058,1.0058,1.00555,1.00555,11800000.0
2008-05-09 18:03:00,1.0055,1.0055,1.00525,1.00525,16200000.0
2008-05-09 18:04:00,1.0052,1.0053,1.00515,1.0053,10500000.0
2008-05-09 18:05:00,1.0053,1.0056,1.0053,1.0055,9200000.0
2008-05-09 18:06:00,1.00555,1.0056,1.0055,1.0055,5700000.0
2008-05-09 18:07:00,1.00555,1.00555,1.0053,1.00535,7300000.0
2008-05-09 18:08:00,1.0053,1.0053,1.00515,1.00515,3400000.0
2008-05-09 18:09:00,1.0052,1.00545,1.0051,1.00525,86500000.0
2008-05-09 18:10:00,1.0053,1.0053,1.0053,1.0053,900000.0
2008-05-09 18:11:00,1.0053,1.0053,1.0051,1.0051,54100000.0
2008-05-09 18:12:00,1.0052,1.00535,1.0052,1.0053,6300000.0
2008-05-09 18:13:00,1.00525,1.00555,1.00525,1.00545,22100000.0
2008-05-09 18:14:00,1.0055,1.00555,1.00515,1.00515,8100000.0
2008-05-09 18:15:00,1.0052,1.0053,1.0052,1.0053,1200000.0
2008-05-09 18:16:00,1.00535,1.00565,1.00535,1.00565,13000000.0
2008-05-09 18:17:00,1.00555,1.0057,1.00555,1.0057,11100000.0
2008-05-09 18:18:00,1.00565,1.00575,1.0056,1.00575,1800000.0
2008-05-09 18:19:00,1.0058,1.006,1.0057,1.00595,15000000.0
2008-05-09 18:20:00,1.006,1.00605,1.00585,1.00595,9300000.0
2008-05-09 18:21:00,1.00585,1.0063,1.0058,1.0062,14300000.0
2008-05-09 18:22:00,1.00615,1.00625,1.00615,1.00625,3300000.0
2008-05-09 18:23:00,1.0061,1.0063,1.0059,1.0061,7200000.0
2008-05-09 18:24:00,1.00615,1.00615,1.00605,1.00615,3300000.0
2008-05-09 18:25:00,1.0061,1.0061,1.00605,1.0061,900000.0
2008-05-09 18:26:00,1.00605,1.00605,1.006,1.006,1200000.0
2008-05-09 18:27:00,1.00615,1.0062,1.00605,1.0061,2700000.0
2008-05-09 18:28:00,1.00605,1.00605,1.006,1.00605,900000.0
2008-05-09 18:29:00,1.0061,1.0063,1.00605,1.0061,4500000.0
2008-05-09 18:30:00,1.00615,1.00615,1.0061,1.0061,1200000.0
2008-05-09 18:31:00,1.0062,1.00635,1.00605,1.00625,16800000.0
2008-05-09 18:32:00,1.0062,1.00655,1.0062,1.00655,4500000.0
2008-05-09 18:33:00,1.00655,1.00715,1.00625,1.00705,16900000.0
2008-05-09 18:34:00,1.0071,1.00755,1.0071,1.00725,17500000.0
2008-05-09 18:35:00,1.0072,1.00725,1.00685,1.00685,6600000.0
2008-05-09 18:36:00,1.0068,1.0068,1.0067,1.0067,3200000.0
2008-05-09 18:37:00,1.0067,1.00675,1.00665,1.00675,1800000.0
2008-05-09 18:38:00,1.00675,1.007,1.0067,1.0067,19400000.0
2008-05-09 18:39:00,1.0067,1.0067,1.0063,1.0063,13200000.0
2008-05-09 18:40:00,1.0063,1.0065,1.0063,1.00645,8300000.0
2008-05-09 18:41:00,1.0065,1.0065,1.00645,1.00645,1500000.0
2008-05-09 18:42:00,1.0065,1.0065,1.0064,1.00645,5400000.0
2008-05-09 18:43:00,1.0064,1.00645,1.0063,1.0063,5800000.0
2008-05-09 18:44:00,1.0063,1.0063,1.0063,1.0063,300000.0
2008-05-09 18:45:00,1.00625,1.00635,1.00625,1.00635,3300000.0
2008-05-09 18:46:00,1.0063,1.0063,1.0063,1.0063,1500000.0
2008-05-09 18:47:00,1.0063,1.0063,1.00615,1.00615,6400000.0
2008-05-09 18:48:00,1.0061,1.0062,1.00575,1.00575,6500000.0
2008-05-09 18:49:00,1.0058,1.00605,1.0058,1.006,15100000.0
2008-05-09 18:50:00,1.00595,1.006,1.0059,1.0059,5600000.0
2008-05-09 18:51:00,1.0059,1.0059,1.0059,1.0059,2200000.0
2008-05-09 18:52:00,1.0059,1.006,1.0057,1.006,12600000.0
2008-05-09 18:53:00,1.006,1.0061,1.006,1.0061,3600000.0
2008-05-09 18:54:00,1.0062,1.0062,1.0062,1.0062,300000.0
2008-05-09 18:55:00,1.00595,1.00675,1.00595,1.0064,37500000.0
2008-05-09 18:56:00,1.00645,1.0067,1.0064,1.0067,11800000.0
2008-05-09 18:57:00,1.00665,1.0069,1.00665,1.0068,10600000.0
2008-05-09 18:58:00,1.00675,1.0068,1.0067,1.00675,6300000.0
2008-05-09 18:59:00,1.0068,1.0074,1.0068,1.0072,12700000.0
2008-05-09 19:00:00,1.0072,1.0073,1.007,1.00705,5800000.0
2008-05-09 19:01:00,1.007,1.0072,1.007,1.0072,12400000.0
2008-05-09 19:02:00,1.0071,1.0071,1.007,1.007,6600000.0
2008-05-09 19:03:00,1.00705,1.00705,1.007,1.007,900000.0
2008-05-09 19:04:00,1.007,1.007,1.0068,1.0069,5000000.0
2008-05-09 19:05:00,1.00665,1.00674,1.00654,1.00654,16300000.0
2008-05-09 19:06:00,1.00695,1.00695,1.0069,1.0069,3100000.0
2008-05-09 19:07:00,1.00695,1.00695,1.00685,1.00695,7000000.0
2008-05-09 19:08:00,1.00705,1.00705,1.0068,1.0068,2100000.0
2008-05-09 19:09:00,1.00685,1.0069,1.00685,1.0069,2400000.0
2008-05-09 19:10:00,1.00685,1.00705,1.0068,1.0069,25900000.0
2008-05-09 19:11:00,1.00685,1.0069,1.00685,1.0069,5500000.0
2008-05-09 19:12:00,1.00695,1.0073,1.00695,1.0073,6900000.0
2008-05-09 19:13:00,1.00725,1.0073,1.0072,1.0073,3400000.0
2008-05-09 19:14:00,1.0073,1.0073,1.00725,1.00725,600000.0
2008-05-09 19:15:00,1.0072,1.0072,1.0071,1.0071,4300000.0
2008-05-09 19:16:00,1.00715,1.00715,1.00675,1.00685,4700000.0
2008-05-09 19:17:00,1.0068,1.00685,1.0067,1.00685,1800000.0
2008-05-09 19:18:00,1.0068,1.0068,1.0065,1.0066,7200000.0
2008-05-09 19:19:00,1.0066,1.0066,1.00625,1.0064,7900000.0
2008-05-09 19:20:00,1.00635,1.0067,1.0061,1.0067,11200000.0
2008-05-09 19:21:00,1.00675,1.0071,1.00655,1.0068,34100000.0
2008-05-09 19:22:00,1.00647,1.00661,1.00643,1.00643,7100000.0
2008-05-09 19:23:00,1.00675,1.00675,1.00675,1.00675,300000.0
2008-05-09 19:24:00,1.00665,1.0067,1.0065,1.0065,8100000.0
2008-05-09 19:25:00,1.0064,1.0065,1.0064,1.0065,1200000.0
2008-05-09 19:26:00,1.00645,1.0067,1.00645,1.0066,4200000.0
2008-05-09 19:27:00,1.0065,1.00665,1.0065,1.00655,4700000.0
2008-05-09 19:28:00,1.0066,1.00665,1.0065,1.00655,5500000.0
2008-05-09 19:29:00,1.00655,1.0066,1.00655,1.0066,3300000.0
2008-05-09 19:30:00,1.00665,1.0067,1.00665,1.0067,1800000.0
2008-05-09 19:31:00,1.0067,1.007,1.0067,1.007,7400000.0
2008-05-09 19:32:00,1.007,1.0072,1.0068,1.0071,6300000.0
2008-05-09 19:33:00,1.0072,1.0076,1.00715,1.0076,8800000.0
2008-05-09 19:34:00,1.00755,1.00755,1.00715,1.00715,13700000.0
2008-05-09 19:35:00,1.00705,1.0071,1.00685,1.0069,7300000.0
2008-05-09 19:36:00,1.00695,1.007,1.00685,1.0069,2700000.0
2008-05-09 19:37:00,1.00685,1.0069,1.00685,1.0069,600000.0
2008-05-09 19:38:00,1.00685,1.0069,1.0065,1.0065,10100000.0
2008-05-09 19:39:00,1.0065,1.00665,1.0065,1.00665,3000000.0
2008-05-09 19:40:00,1.0067,1.0067,1.0065,1.0067,9900000.0
2008-05-09 19:41:00,1.0068,1.00695,1.0068,1.00695,3300000.0
2008-05-09 19:42:00,1.007,1.00705,1.007,1.007,1800000.0
2008-05-09 19:43:00,1.00695,1.00705,1.00685,1.0069,12800000.0
2008-05-09 19:44:00,1.0068,1.007,1.0067,1.0069,12600000.0
2008-05-09 19:45:00,1.00685,1.00685,1.0068,1.00685,3000000.0
2008-05-09 19:46:00,1.00685,1.00685,1.00595,1.0061,20000000.0
2008-05-09 19:47:00,1.00615,1.00615,1.006,1.0061,6200000.0
2008-05-09 19:48:00,1.00615,1.00625,1.00615,1.00615,4200000.0
2008-05-09 19:49:00,1.0061,1.00615,1.0059,1.0059,5400000.0
2008-05-09 19:50:00,1.0059,1.0061,1.00565,1.006,14200000.0
2008-05-09 19:51:00,1.006,1.00605,1.006,1.00605,2100000.0
2008-05-09 19:52:00,1.006,1.00615,1.006,1.00615,2100000.0
2008-05-09 19:53:00,1.0062,1.0066,1.00615,1.0066,11400000.0
2008-05-09 19:54:00,1.0066,1.00685,1.00645,1.00675,54700000.0
2008-05-09 19:55:00,1.0067,1.00675,1.0066,1.00665,24900000.0
2008-05-09 19:56:00,1.0066,1.0067,1.0065,1.0066,22000000.0
2008-05-09 19:57:00,1.0066,1.0067,1.0066,1.0067,5100000.0
2008-05-09 19:58:00,1.0067,1.007,1.00665,1.007,6600000.0
2008-05-09 19:59:00,1.0069,1.0069,1.0067,1.00675,4400000.0
2008-05-09 20:00:00,1.00675,1.00685,1.0067,1.0068,17200000.0
2008-05-09 20:01:00,1.0068,1.00685,1.0066,1.0066,24000000.0
2008-05-09 20:02:00,1.00675,1.00675,1.00665,1.00665,8200000.0
2008-05-09 20:03:00,1.0067,1.0067,1.00665,1.00665,800000.0
2008-05-09 20:04:00,1.0066,1.0066,1.0066,1.0066,700000.0
2008-05-09 20:05:00,1.0065,1.0065,1.0065,1.0065,1100000.0
2008-05-09 20:06:00,1.0065,1.0065,1.0064,1.0065,2800000.0
2008-05-09 20:07:00,1.00655,1.0066,1.00645,1.00645,5000000.0
2008-05-09 20:08:00,1.0065,1.00655,1.00645,1.0065,3400000.0
2008-05-09 20:09:00,1.0065,1.0065,1.00645,1.0065,1700000.0
2008-05-09 20:10:00,1.0065,1.0065,1.0064,1.0064,600000.0
2008-05-09 20:11:00,1.00635,1.0065,1.0063,1.0064,5600000.0
2008-05-09 20:12:00,1.00635,1.00635,1.0063,1.0063,1300000.0
2008-05-09 20:13:00,1.0063,1.0063,1.0063,1.0063,300000.0
2008-05-09 20:14:00,1.00625,1.0063,1.0062,1.0062,12700000.0
2008-05-09 20:15:00,1.00615,1.00615,1.006,1.0061,1400000.0
2008-05-09 20:16:00,1.00615,1.00615,1.0061,1.00615,2100000.0
2008-05-09 20:17:00,1.0061,1.00615,1.0056,1.0056,26900000.0
2008-05-09 20:18:00,1.0056,1.00615,1.0055,1.006,23200000.0
2008-05-09 20:19:00,1.00605,1.00605,1.0059,1.0059,600000.0
2008-05-09 20:20:00,1.00585,1.0065,1.00585,1.0065,1500000.0
2008-05-09 20:21:00,1.00645,1.00645,1.00625,1.00625,41699999.0
2008-05-09 20:22:00,1.00625,1.0064,1.0062,1.0063,46700000.0
2008-05-09 20:23:00,1.0063,1.0063,1.0062,1.0062,24900000.0
2008-05-09 20:24:00,1.0062,1.0062,1.00605,1.0062,9100000.0
2008-05-09 20:25:00,1.0062,1.00625,1.0059,1.0059,42500000.0
2008-05-09 20:26:00,1.006,1.00605,1.00585,1.006,6100000.0
2008-05-09 20:27:00,1.0059,1.00655,1.00575,1.0064,45800000.0
2008-05-09 20:28:00,1.0065,1.0066,1.0065,1.00655,1800000.0
2008-05-09 20:29:00,1.0065,1.0065,1.00615,1.00615,16600000.0
2008-05-09 20:30:00,1.0063,1.0063,1.0063,1.0063,1100000.0
2008-05-09 20:31:00,1.0064,1.0064,1.0064,1.0064,600000.0
2008-05-09 20:32:00,1.00635,1.00635,1.00625,1.00625,4200000.0
2008-05-09 20:33:00,1.00635,1.00635,1.00625,1.00625,800000.0
2008-05-09 20:34:00,1.0061,1.00625,1.00605,1.0062,1000000.0
2008-05-09 20:35:00,1.00615,1.00615,1.00605,1.0061,800000.0
2008-05-09 20:36:00,1.0058,1.00581,1.00545,1.00545,53800002.0
2008-05-09 20:37:00,1.006,1.00605,1.006,1.00605,23700000.0
2008-05-09 20:38:00,1.006,1.0061,1.006,1.0061,7400000.0
2008-05-09 20:39:00,1.0062,1.0062,1.0062,1.0062,200000.0
2008-05-09 20:40:00,1.00615,1.0063,1.00615,1.0063,3400000.0
2008-05-09 20:41:00,1.00582,1.00605,1.00582,1.00599,8300000.0
2008-05-09 20:42:00,1.0063,1.0067,1.0063,1.0066,8400000.0
2008-05-09 20:43:00,1.00655,1.0066,1.00655,1.0066,5900000.0
2008-05-09 20:44:00,1.00665,1.00695,1.00665,1.00695,61600000.0
2008-05-09 20:45:00,1.0069,1.00695,1.0068,1.0068,47300000.0
2008-05-09 20:46:00,1.00675,1.00675,1.0067,1.00675,9300000.0
2008-05-09 20:47:00,1.0067,1.0067,1.00665,1.00665,3500000.0
2008-05-09 20:48:00,1.0067,1.0069,1.0067,1.0069,37800000.0
2008-05-09 20:49:00,1.0069,1.007,1.0068,1.007,12200000.0
2008-05-09 20:50:00,1.00695,1.00695,1.0069,1.00695,12200000.0
2008-05-09 20:51:00,1.00695,1.00695,1.0067,1.00675,33000000.0
2008-05-09 20:52:00,1.00665,1.0067,1.00655,1.0067,13200000.0
2008-05-09 20:53:00,1.0067,1.0067,1.0067,1.0067,1400000.0
2008-05-09 20:54:00,1.00675,1.00675,1.0063,1.0066,19100000.0
2008-05-09 20:55:00,1.00665,1.00665,1.00605,1.0064,80600000.0
2008-05-09 20:56:00,1.0064,1.0064,1.0063,1.00635,3800000.0
2008-05-09 20:57:00,1.0064,1.0065,1.0064,1.0065,1000000.0
2008-05-09 20:58:00,1.00645,1.0065,1.0063,1.0065,10200000.0
2008-05-09 20:59:00,1.0065,1.0067,1.0062,1.0067,31800000.0
2008-05-09 21:00:00,1.0066,1.0066,1.00615,1.0064,32200000.0
2008-05-09 21:01:00,1.0064,1.0065,1.0064,1.00645,19200000.0
2008-05-09 21:02:00,1.00655,1.0068,1.00645,1.0067,76900000.0
2008-05-09 21:03:00,1.0066,1.0069,1.0066,1.00665,74100000.0
2008-05-09 21:04:00,1.00665,1.00665,1.00655,1.0066,24600000.0
2008-05-09 21:05:00,1.00655,1.0066,1.0064,1.00645,27800000.0
2008-05-09 21:06:00,1.00655,1.0066,1.0065,1.0066,800000.0
2008-05-09 21:07:00,1.00655,1.00655,1.0065,1.0065,600000.0
2008-05-09 21:08:00,1.00665,1.00675,1.0066,1.00665,11300000.0
2008-05-09 21:09:00,1.0066,1.0066,1.0066,1.0066,200000.0
2008-05-09 21:10:00,1.00665,1.0068,1.0066,1.00665,5900000.0
2008-05-09 21:11:00,1.00665,1.00675,1.0066,1.0066,4700000.0
2008-05-09 21:12:00,1.0066,1.0066,1.0066,1.0066,2500000.0
2008-05-09 21:13:00,1.00665,1.00675,1.0066,1.0066,3000000.0
2008-05-09 21:14:00,1.00665,1.00665,1.0066,1.0066,3100000.0
2008-05-09 21:15:00,1.0066,1.00665,1.0064,1.00655,12700000.0
2008-05-09 21:16:00,1.00665,1.0068,1.00665,1.00675,8500000.0
2008-05-09 21:17:00,1.00675,1.00675,1.00655,1.0066,12700000.0
2008-05-09 21:18:00,1.00602,1.00617,1.00585,1.00599,113800000.0
2008-05-09 21:19:00,1.00665,1.00665,1.00665,1.00665,200000.0
2008-05-09 21:20:00,1.0066,1.0066,1.0064,1.0064,1400000.0
2008-05-09 21:21:00,1.006,1.00601,1.00594,1.00594,16800000.0
2008-05-09 21:22:00,1.006,1.006,1.00575,1.0059,7500000.0
2008-05-09 21:23:00,1.00645,1.00645,1.0062,1.00625,50600000.0
2008-05-09 21:24:00,1.0059,1.00599,1.0058,1.00586,18400000.0
2008-05-09 21:25:00,1.0063,1.0064,1.00625,1.0064,2300000.0
2008-05-09 21:26:00,1.0065,1.0065,1.00645,1.00645,1200000.0
2008-05-09 21:27:00,1.0064,1.00645,1.0064,1.0064,4300000.0
2008-05-09 21:28:00,1.00605,1.00626,1.00592,1.00604,10400000.0
2008-05-09 21:29:00,1.00612,1.00612,1.00593,1.00605,10100000.0
2008-05-09 21:30:00,1.00635,1.00635,1.0063,1.0063,1200000.0
2008-05-09 21:31:00,1.00635,1.0064,1.0063,1.0064,2000000.0
2008-05-09 21:32:00,1.00635,1.00645,1.00635,1.00635,1400000.0
2008-05-09 21:33:00,1.0064,1.0064,1.0063,1.0063,1100000.0
2008-05-09 21:34:00,1.0062,1.0062,1.00615,1.00615,21800000.0
2008-05-09 21:35:00,1.00615,1.00615,1.0057,1.0057,36700000.0
2008-05-09 21:36:00,1.00575,1.0058,1.00575,1.0058,2200000.0
2008-05-09 21:37:00,1.0058,1.0059,1.0058,1.0058,3900000.0
2008-05-09 21:38:00,1.0058,1.0058,1.0058,1.0058,1600000.0
2008-05-09 21:39:00,1.0058,1.006,1.00575,1.00585,25500000.0
2008-05-09 21:40:00,1.0059,1.00595,1.0058,1.0058,2900000.0
2008-05-09 21:41:00,1.0057,1.00595,1.0057,1.0059,20000000.0
2008-05-09 21:42:00,1.0059,1.0059,1.00565,1.0058,4100000.0
2008-05-09 21:43:00,1.0058,1.0058,1.0058,1.0058,400000.0
2008-05-09 21:44:00,1.00585,1.00585,1.00585,1.00585,600000.0
2008-05-09 21:45:00,1.00549,1.00556,1.00533,1.00546,7000000.0
2008-05-09 21:46:00,1.00575,1.00575,1.00575,1.00575,100000.0
2008-05-09 21:47:00,1.00585,1.00585,1.00585,1.00585,200000.0
2008-05-09 21:48:00,1.00575,1.00585,1.0057,1.0057,3100000.0
2008-05-09 21:49:00,1.00575,1.00575,1.0056,1.0056,2200000.0
2008-05-09 21:50:00,1.00555,1.0058,1.0055,1.0057,32600000.0
2008-05-09 21:51:00,1.0057,1.0058,1.00565,1.00565,2600000.0
2008-05-09 21:52:00,1.00555,1.00565,1.00535,1.00535,3300000.0
2008-05-09 21:53:00,1.00545,1.0058,1.00545,1.00565,44900000.0
2008-05-09 21:54:00,1.0056,1.00565,1.0056,1.00565,400000.0
2008-05-09 21:55:00,1.0055,1.0056,1.0055,1.0056,37899999.0
2008-05-09 21:56:00,1.0056,1.0056,1.0055,1.0055,20500000.0
2008-05-09 21:57:00,1.0055,1.0055,1.0055,1.0055,7800000.0
2008-05-09 21:58:00,1.0055,1.00555,1.0055,1.00555,22600000.0
2008-05-09 21:59:00,1.0055,1.00555,1.0052,1.0054,216400000.0
2008-05-09 22:00:00,1.0054,1.0055,1.0052,1.0052,144200000.0
2008-05-09 22:01:00,1.0052,1.0055,1.0052,1.0055,405800003.0
2008-05-09 22:02:00,1.0055,1.0056,1.0054,1.0056,110600000.0
2008-05-09 22:03:00,1.0056,1.0056,1.0055,1.0055,91200000.0
2008-05-09 22:04:00,1.0055,1.0056,1.0055,1.0056,104500000.0
2008-05-09 22:05:00,1.0056,1.0057,1.0056,1.0057,58400000.0
2008-05-09 22:06:00,1.0057,1.006,1.0057,1.006,132000000.0
2008-05-09 22:07:00,1.006,1.006,1.0059,1.0059,23000000.0
2008-05-09 22:08:00,1.0059,1.006,1.0059,1.006,38000000.0
2008-05-09 22:09:00,1.00587,1.00597,1.00567,1.00567,31400000.0
2008-05-09 22:10:00,1.006,1.006,1.00595,1.00595,8000000.0
2008-05-09 22:11:00,1.0059,1.0059,1.00515,1.0054,233000000.0
2008-05-09 22:12:00,1.0054,1.0054,1.0053,1.0054,119400000.0
2008-05-09 22:13:00,1.0054,1.0054,1.0054,1.0054,98800000.0
2008-05-09 22:14:00,1.0054,1.0054,1.0053,1.0053,201500000.0
2008-05-09 22:15:00,1.0054,1.0055,1.0054,1.0055,41400000.0
2008-05-09 22:16:00,1.0055,1.0058,1.0054,1.0056,293100002.0
2008-05-09 22:17:00,1.0056,1.0058,1.0056,1.0058,145599999.0
2008-05-09 22:18:00,1.0058,1.0058,1.0058,1.0058,66900000.0
2008-05-09 22:19:00,1.0058,1.0058,1.0055,1.0057,236700001.0
2008-05-09 22:20:00,1.0057,1.0057,1.0055,1.0055,146200000.0
2008-05-09 22:21:00,1.0055,1.0055,1.0054,1.0054,110599997.0
2008-05-09 22:22:00,1.00545,1.0056,1.00545,1.0056,15000000.0
2008-05-09 22:23:00,1.0056,1.0056,1.0056,1.0056,9200000.0
2008-05-09 22:24:00,1.0056,1.0056,1.0055,1.0056,25400000.0
2008-05-09 22:25:00,1.00515,1.0052,1.00503,1.00503,106200004.0
2008-05-09 22:26:00,1.0056,1.0056,1.0056,1.0056,2600000.0
2008-05-09 22:27:00,1.0056,1.0057,1.0056,1.0057,20500000.0
2008-05-09 22:28:00,1.0057,1.0058,1.0057,1.0058,318200001.0
2008-05-09 22:29:00,1.0058,1.0061,1.0058,1.006,213900000.0
2008-05-09 22:30:00,1.0061,1.0061,1.0061,1.0061,13600000.0
2008-05-09 22:31:00,1.0061,1.0061,1.0054,1.0055,380900000.0
2008-05-09 22:32:00,1.0055,1.0055,1.0054,1.0055,91200000.0
2008-05-09 22:33:00,1.0055,1.0055,1.0054,1.0055,150700000.0
2008-05-09 22:34:00,1.0055,1.0055,1.0055,1.0055,18300000.0
2008-05-09 22:35:00,1.0055,1.0055,1.0054,1.0055,30600000.0
2008-05-09 22:36:00,1.0055,1.0055,1.0053,1.0054,57300000.0
2008-05-09 22:37:00,1.0054,1.0057,1.0054,1.0057,51200000.0
2008-05-09 22:38:00,1.0057,1.0057,1.0054,1.0054,29600000.0
2008-05-09 22:39:00,1.0054,1.0057,1.00535,1.00535,63000000.0
2008-05-09 22:40:00,1.0054,1.0054,1.0053,1.0054,42800000.0
2008-05-09 22:41:00,1.0054,1.0055,1.0054,1.0055,28500000.0
2008-05-09 22:42:00,1.0055,1.0055,1.0055,1.0055,1800000.0
2008-05-09 22:43:00,1.0055,1.0055,1.0054,1.0055,15200000.0
2008-05-09 22:44:00,1.0055,1.0055,1.0055,1.0055,2600000.0
2008-05-09 22:45:00,1.0051,1.0051,1.00505,1.00505,400000.0
2008-05-09 22:46:00,1.00508,1.0053,1.00508,1.0053,41700000.0
2008-05-09 22:47:00,1.0055,1.0055,1.0055,1.0055,19000000.0
2008-05-09 22:48:00,1.0055,1.0055,1.0055,1.0055,19200000.0
2008-05-09 22:49:00,1.0055,1.0055,1.0055,1.0055,57600000.0
2008-05-09 22:50:00,1.0055,1.0055,1.0055,1.0055,29600000.0
2008-05-09 22:51:00,1.0055,1.0055,1.0055,1.0055,28000000.0
2008-05-09 22:52:00,1.0055,1.0055,1.0054,1.0054,27200000.0
2008-05-09 22:53:00,1.0054,1.0055,1.0049,1.005,132800000.0
2008-05-09 22:54:00,1.005,1.0052,1.005,1.0052,221900000.0
2008-05-09 22:55:00,1.0052,1.0052,1.005,1.0051,197300000.0
2008-05-09 22:56:00,1.0051,1.0051,1.005,1.005,12400000.0
2008-05-09 22:57:00,1.005,1.0051,1.005,1.0051,85000000.0
2008-05-09 22:58:00,1.0052,1.0052,1.005,1.0051,66300000.0
2008-05-09 22:59:00,1.0051,1.0053,1.005,1.0053,39500000.0
2008-05-12 00:00:00,1.0063,1.0065,1.0061,1.0061,5400000.0
2008-05-12 00:01:00,1.0063,1.0063,1.0061,1.0061,5400000.0
2008-05-12 00:02:00,1.0059,1.0059,1.0057,1.0057,5400000.0
2008-05-12 00:03:00,1.0059,1.0059,1.0057,1.0057,5400000.0
2008-05-12 00:04:00,1.0059,1.0061,1.0059,1.0061,5400000.0
2008-05-12 00:07:00,1.0059,1.0061,1.0057,1.0057,5400000.0
2008-05-12 00:11:00,1.0059,1.0059,1.0057,1.0057,5400000.0
2008-05-12 00:14:00,1.0059,1.0059,1.0059,1.0059,5400000.0
2008-05-12 00:15:00,1.0063,1.0063,1.0061,1.0061,5400000.0
2008-05-12 00:16:00,1.0057,1.0057,1.0057,1.0057,5400000.0
2008-05-12 00:17:00,1.0059,1.0061,1.0059,1.0059,5400000.0
2008-05-12 00:18:00,1.0057,1.0057,1.0057,1.0057,5400000.0
2008-05-12 00:38:00,1.0055,1.0055,1.0055,1.0055,5400000.0
2008-05-12 00:41:00,1.0054,1.0054,1.0054,1.0054,5400000.0
2008-05-12 00:43:00,1.0053,1.0055,1.0053,1.0053,5400000.0
2008-05-12 00:50:00,1.0054,1.0054,1.0054,1.0054,5400000.0
2008-05-12 00:51:00,1.0055,1.0055,1.0055,1.0055,5400000.0
2008-05-12 00:53:00,1.0057,1.0059,1.0057,1.0057,5400000.0
2008-05-12 01:00:00,1.0059,1.0059,1.0059,1.0059,5400000.0
2008-05-12 01:05:00,1.0057,1.0061,1.0057,1.0061,5400000.0
2008-05-12 01:08:00,1.0063,1.0065,1.0061,1.0061,5400000.0
2008-05-12 01:14:00,1.0059,1.0059,1.0059,1.0059,5400000.0
2008-05-12 01:15:00,1.0061,1.0061,1.0057,1.0059,5400000.0
2008-05-12 01:20:00,1.0061,1.0061,1.0061,1.0061,5400000.0
2008-05-12 01:21:00,1.0059,1.0059,1.0059,1.0059,5400000.0
2008-05-12 01:24:00,1.0061,1.0061,1.0061,1.0061,5400000.0
2008-05-12 01:25:00,1.0059,1.0059,1.0059,1.0059,5400000.0
2008-05-12 01:26:00,1.0057,1.0057,1.0057,1.0057,5400000.0
2008-05-12 01:27:00,1.0059,1.0059,1.0057,1.0059,5400000.0
2008-05-12 01:29:00,1.0057,1.0059,1.0057,1.0059,5400000.0
2008-05-12 01:32:00,1.0057,1.0059,1.0057,1.0059,5400000.0
2008-05-12 01:34:00,1.0057,1.0057,1.0057,1.0057,5400000.0
2008-05-12 01:39:00,1.0059,1.0059,1.0057,1.0057,5400000.0
2008-05-12 01:41:00,1.0059,1.0059,1.0059,1.0059,5400000.0
2008-05-12 01:51:00,1.0061,1.0061,1.0059,1.0061,5400000.0
2008-05-12 01:52:00,1.0059,1.0063,1.0059,1.0061,5400000.0
2008-05-12 01:54:00,1.0059,1.0059,1.0057,1.0059,5400000.0
2008-05-12 01:55:00,1.0061,1.0063,1.0061,1.0061,5400000.0
2008-05-12 01:58:00,1.0063,1.0063,1.0061,1.0061,5400000.0
2008-05-12 02:00:00,1.00615,1.0062,1.0061,1.0062,5400000.0
2008-05-12 02:01:00,1.00615,1.00615,1.0061,1.00615,5400000.0
2008-05-12 02:02:00,1.0061,1.0062,1.0061,1.0062,21600000.0
2008-05-12 02:03:00,1.00616,1.00622,1.00589,1.00622,16200000.0
2008-05-12 02:04:00,1.00607,1.00622,1.00578,1.00622,2100000.0
2008-05-12 02:05:00,1.00618,1.00622,1.0057,1.00622,2100000.0
2008-05-12 02:06:00,1.00628,1.00628,1.00595,1.00625,11900000.0
2008-05-12 02:07:00,1.00642,1.00642,1.006,1.006,1100000.0
2008-05-12 02:08:00,1.0065,1.0065,1.00605,1.00605,1600000.0
2008-05-12 02:09:00,1.0062,1.0062,1.0062,1.0062,2300000.0
2008-05-12 02:10:00,1.0061,1.0061,1.0061,1.0061,11800000.0
2008-05-12 02:11:00,1.0061,1.0061,1.00608,1.00608,35000000.0
2008-05-12 02:12:00,1.0062,1.0062,1.0062,1.0062,2300000.0
2008-05-12 02:13:00,1.00593,1.00612,1.00593,1.00612,400000.0
2008-05-12 02:14:00,1.0061,1.0061,1.0061,1.0061,200000.0
2008-05-12 02:15:00,1.00615,1.0062,1.00615,1.0062,2500000.0
2008-05-12 02:16:00,1.0063,1.0064,1.0063,1.0064,9300000.0
2008-05-12 02:17:00,1.00625,1.00643,1.00623,1.00643,52000000.0
2008-05-12 02:18:00,1.00639,1.00639,1.00627,1.00633,18000000.0
2008-05-12 02:19:00,1.0064,1.0064,1.0064,1.0064,31100000.0
2008-05-12 02:20:00,1.00587,1.0062,1.00587,1.006,41100000.0
2008-05-12 02:21:00,1.0064,1.0064,1.00615,1.0062,4300000.0
2008-05-12 02:22:00,1.0062,1.0062,1.0062,1.0062,3800000.0
2008-05-12 02:23:00,1.0062,1.0062,1.0062,1.0062,1900000.0
2008-05-12 02:24:00,1.0062,1.0066,1.0062,1.0066,7700000.0
2008-05-12 02:25:00,1.0066,1.0066,1.00625,1.0064,144900000.0
2008-05-12 02:26:00,1.0064,1.0064,1.0064,1.0064,1500000.0
2008-05-12 02:27:00,1.00622,1.00639,1.00622,1.00635,2000000.0
2008-05-12 02:28:00,1.0064,1.0064,1.0064,1.0064,25700000.0
2008-05-12 02:29:00,1.0064,1.0067,1.00635,1.0064,165700000.0
2008-05-12 02:30:00,1.0064,1.0065,1.0064,1.0065,13700000.0
2008-05-12 02:31:00,1.00605,1.0064,1.00605,1.0064,600000.0
2008-05-12 02:32:00,1.0065,1.0065,1.0065,1.0065,25900000.0
2008-05-12 02:33:00,1.0065,1.0065,1.0065,1.0065,16400000.0
2008-05-12 02:34:00,1.00617,1.00621,1.00614,1.00621,88000000.0
2008-05-12 02:35:00,1.0065,1.0065,1.0065,1.0065,35200000.0
2008-05-12 02:36:00,1.0061,1.00636,1.0061,1.00636,3600000.0
2008-05-12 02:37:00,1.0065,1.0065,1.0064,1.0064,14600000.0
2008-05-12 02:38:00,1.0064,1.0064,1.0063,1.0064,41800000.0
2008-05-12 02:39:00,1.0064,1.0064,1.0064,1.0064,13800000.0
2008-05-12 02:40:00,1.0065,1.0065,1.0064,1.00645,15500000.0
2008-05-12 02:41:00,1.00594,1.00616,1.00594,1.00602,54900000.0
2008-05-12 02:42:00,1.00615,1.00615,1.00602,1.00602,33000000.0
2008-05-12 02:43:00,1.006,1.0061,1.006,1.0061,19300000.0
2008-05-12 02:44:00,1.0065,1.0066,1.0065,1.0066,31500000.0
2008-05-12 02:45:00,1.0066,1.0066,1.0065,1.0065,12700000.0
2008-05-12 02:46:00,1.00628,1.00631,1.00613,1.00613,40600000.0
2008-05-12 02:47:00,1.0065,1.0065,1.0065,1.0065,8800000.0
2008-05-12 02:48:00,1.00622,1.0063,1.00601,1.00622,52500000.0
2008-05-12 02:49:00,1.00628,1.00633,1.00601,1.00633,92800000.0
2008-05-12 02:50:00,1.00631,1.00631,1.00609,1.00609,12700000.0
2008-05-12 02:51:00,1.0065,1.0065,1.0065,1.0065,45000000.0
2008-05-12 02:52:00,1.0065,1.0065,1.0065,1.0065,8000000.0
2008-05-12 02:53:00,1.0065,1.0066,1.0065,1.0066,12300000.0
2008-05-12 02:54:00,1.0066,1.0066,1.0066,1.0066,300000.0
2008-05-12 02:55:00,1.0066,1.0066,1.0066,1.0066,11900000.0
2008-05-12 02:56:00,1.0066,1.0067,1.0066,1.0066,22000000.0
2008-05-12 02:57:00,1.0066,1.0066,1.0066,1.0066,300000.0
2008-05-12 02:58:00,1.00635,1.00645,1.00628,1.00645,8000000.0
2008-05-12 02:59:00,1.00638,1.00647,1.00625,1.00647,20800000.0
2008-05-12 03:00:00,1.00646,1.00646,1.00605,1.00605,14700000.0
2008-05-12 03:01:00,1.00655,1.00655,1.00655,1.00655,2400000.0
2008-05-12 03:02:00,1.00655,1.00655,1.00655,1.00655,4800000.0
2008-05-12 03:03:00,1.00655,1.0067,1.00655,1.0067,13900000.0
2008-05-12 03:04:00,1.0067,1.0069,1.0067,1.0069,25400000.0
2008-05-12 03:05:00,1.0069,1.0069,1.0067,1.0067,29000000.0
2008-05-12 03:06:00,1.00656,1.0066,1.00632,1.0066,32400000.0
2008-05-12 03:07:00,1.00662,1.00662,1.00645,1.00645,17700000.0
2008-05-12 03:08:00,1.0067,1.0069,1.0067,1.0069,39600000.0
2008-05-12 03:09:00,1.00658,1.00658,1.00648,1.00653,83200000.0
2008-05-12 03:10:00,1.00675,1.00675,1.00645,1.00645,125600000.0
2008-05-12 03:11:00,1.007,1.007,1.007,1.007,38800000.0
2008-05-12 03:12:00,1.007,1.0071,1.007,1.007,39000000.0
2008-05-12 03:13:00,1.007,1.007,1.0064,1.0065,68800000.0
2008-05-12 03:14:00,1.0065,1.0065,1.0065,1.0065,1600000.0
2008-05-12 03:15:00,1.00625,1.00645,1.00618,1.00643,59300000.0
2008-05-12 03:16:00,1.00627,1.00634,1.00621,1.00627,62000000.0
2008-05-12 03:17:00,1.0065,1.0067,1.00635,1.0067,142000000.0
2008-05-12 03:18:00,1.0066,1.0067,1.00635,1.0066,124800000.0
2008-05-12 03:19:00,1.0067,1.0067,1.00635,1.00635,83900000.0
2008-05-12 03:20:00,1.00629,1.00633,1.00612,1.00633,32700000.0
2008-05-12 03:21:00,1.00635,1.00635,1.00628,1.00628,71800000.0
2008-05-12 03:22:00,1.0064,1.0064,1.0064,1.0064,5200000.0
2008-05-12 03:23:00,1.00648,1.00648,1.0062,1.00635,15900000.0
2008-05-12 03:24:00,1.0065,1.00653,1.00634,1.0065,11300000.0
2008-05-12 03:25:00,1.0064,1.0064,1.0064,1.0064,900000.0
2008-05-12 03:26:00,1.0064,1.0064,1.00609,1.00636,3700000.0
2008-05-12 03:27:00,1.0064,1.0064,1.0064,1.0064,63700000.0
2008-05-12 03:28:00,1.0064,1.0064,1.0064,1.0064,5800000.0
2008-05-12 03:29:00,1.0064,1.0064,1.0064,1.0064,800000.0
2008-05-12 03:30:00,1.0064,1.0064,1.0064,1.0064,31000000.0
2008-05-12 03:31:00,1.00645,1.00695,1.00645,1.00665,60800000.0
2008-05-12 03:32:00,1.0067,1.00705,1.0067,1.00705,33000000.0
2008-05-12 03:33:00,1.00705,1.0071,1.00705,1.0071,40100000.0
2008-05-12 03:34:00,1.0071,1.0071,1.0071,1.0071,400000.0
2008-05-12 03:35:00,1.0071,1.0073,1.0071,1.0073,17100000.0
2008-05-12 03:36:00,1.0073,1.0074,1.0073,1.0074,36900000.0
2008-05-12 03:37:00,1.0074,1.0074,1.00715,1.0072,50600000.0
2008-05-12 03:38:00,1.0072,1.0076,1.0072,1.0076,99300000.0
2008-05-12 03:39:00,1.0076,1.0076,1.0076,1.0076,40200000.0
2008-05-12 03:40:00,1.00734,1.00741,1.00721,1.00721,3000000.0
2008-05-12 03:41:00,1.00755,1.0081,1.00755,1.0081,82500000.0
2008-05-12 03:42:00,1.0081,1.0081,1.0081,1.0081,1600000.0
2008-05-12 03:43:00,1.00805,1.0082,1.008,1.008,44800000.0
2008-05-12 03:44:00,1.00754,1.00781,1.00754,1.00781,800000.0
2008-05-12 03:45:00,1.008,1.008,1.008,1.008,31600000.0
2008-05-12 03:46:00,1.008,1.008,1.008,1.008,8000000.0
2008-05-12 03:47:00,1.008,1.008,1.008,1.008,14400000.0
2008-05-12 03:48:00,1.008,1.00805,1.008,1.00805,46000000.0
2008-05-12 03:49:00,1.0081,1.0081,1.0081,1.0081,1500000.0
2008-05-12 03:50:00,1.0081,1.0081,1.008,1.008,14900000.0
2008-05-12 03:51:00,1.00767,1.00777,1.00752,1.00755,125700000.0
2008-05-12 03:52:00,1.0076,1.00772,1.0076,1.00772,5700000.0
2008-05-12 03:53:00,1.00775,1.00782,1.00773,1.00782,15900000.0
2008-05-12 03:54:00,1.008,1.008,1.008,1.008,3800000.0
2008-05-12 03:55:00,1.008,1.008,1.008,1.008,1600000.0
2008-05-12 03:56:00,1.008,1.008,1.008,1.008,4800000.0
2008-05-12 03:57:00,1.008,1.008,1.00795,1.00795,3200000.0
2008-05-12 03:58:00,1.00795,1.00795,1.00795,1.00795,1600000.0
2008-05-12 03:59:00,1.00795,1.00795,1.00795,1.00795,1600000.0
2008-05-12 04:00:00,1.00795,1.00795,1.00795,1.00795,3200000.0
2008-05-12 04:01:00,1.00767,1.00767,1.00755,1.00755,30600000.0
2008-05-12 04:02:00,1.00754,1.00756,1.00754,1.00756,13300000.0
2008-05-12 04:03:00,1.00795,1.008,1.00795,1.008,4300000.0
2008-05-12 04:04:00,1.00767,1.00787,1.00767,1.00787,14200000.0
2008-05-12 04:05:00,1.00799,1.00814,1.00799,1.008,4900000.0
2008-05-12 04:06:00,1.008,1.008,1.008,1.008,37700000.0
2008-05-12 04:07:00,1.008,1.008,1.00795,1.008,25500000.0
2008-05-12 04:08:00,1.00779,1.00792,1.00767,1.00767,12700000.0
2008-05-12 04:09:00,1.008,1.008,1.008,1.008,19900000.0
2008-05-12 04:10:00,1.008,1.008,1.008,1.008,22000000.0
2008-05-12 04:11:00,1.0081,1.0081,1.0081,1.0081,27400000.0
2008-05-12 04:12:00,1.00815,1.0082,1.00815,1.0082,2700000.0
2008-05-12 04:13:00,1.0082,1.0082,1.0082,1.0082,300000.0
2008-05-12 04:14:00,1.0082,1.0082,1.0081,1.0081,19200000.0
2008-05-12 04:15:00,1.00772,1.00783,1.00751,1.00756,58200000.0
2008-05-12 04:16:00,1.0081,1.0082,1.0081,1.0082,21700000.0
2008-05-12 04:17:00,1.00807,1.00807,1.00796,1.00796,4900000.0
2008-05-12 04:18:00,1.00807,1.00807,1.0078,1.008,7000000.0
2008-05-12 04:19:00,1.0082,1.0082,1.0081,1.0081,43200000.0
2008-05-12 04:20:00,1.0081,1.00815,1.0081,1.00815,1000000.0
2008-05-12 04:21:00,1.00782,1.00807,1.00774,1.00807,39900000.0
2008-05-12 04:22:00,1.00815,1.00815,1.00815,1.00815,200000.0
2008-05-12 04:23:00,1.00815,1.00815,1.00815,1.00815,1100000.0
2008-05-12 04:24:00,1.00796,1.00817,1.00796,1.00817,700000.0
2008-05-12 04:25:00,1.0083,1.0084,1.0083,1.0084,19100000.0
2008-05-12 04:26:00,1.0084,1.0084,1.0084,1.0084,900000.0
2008-05-12 04:27:00,1.0084,1.0084,1.0084,1.0084,600000.0
2008-05-12 04:28:00,1.0084,1.0085,1.0084,1.0084,15400000.0
2008-05-12 04:29:00,1.0084,1.0084,1.0084,1.0084,300000.0
2008-05-12 04:30:00,1.0081,1.00815,1.0081,1.0081,30400000.0
2008-05-12 04:31:00,1.00819,1.00819,1.00795,1.00797,53800000.0
2008-05-12 04:32:00,1.00795,1.00795,1.00795,1.00795,200000.0
2008-05-12 04:33:00,1.0084,1.0085,1.0084,1.0085,21600000.0
2008-05-12 04:34:00,1.0085,1.0085,1.0084,1.0085,89400000.0
2008-05-12 04:35:00,1.0084,1.0084,1.0084,1.0084,2600000.0
2008-05-12 04:36:00,1.0084,1.0084,1.0083,1.0083,15100000.0
2008-05-12 04:37:00,1.00807,1.00827,1.00791,1.00791,68200000.0
2008-05-12 04:38:00,1.00806,1.00825,1.00801,1.00825,34800000.0
2008-05-12 04:39:00,1.00805,1.00805,1.008,1.008,43400000.0
2008-05-12 04:40:00,1.00805,1.00824,1.00794,1.00808,208600000.0
2008-05-12 04:41:00,1.00825,1.00825,1.00825,1.00825,2400000.0
2008-05-12 04:42:00,1.0083,1.0084,1.0083,1.0083,49000000.0
2008-05-12 04:43:00,1.0083,1.0085,1.0083,1.0085,72600000.0
2008-05-12 04:44:00,1.0085,1.0085,1.0085,1.0085,1600000.0
2008-05-12 04:45:00,1.00823,1.00842,1.0081,1.00827,23700000.0
2008-05-12 04:46:00,1.0086,1.0086,1.0084,1.0085,29200000.0
2008-05-12 04:47:00,1.00804,1.00828,1.00804,1.00816,53800000.0
2008-05-12 04:48:00,1.0085,1.0085,1.0084,1.0085,8200000.0
2008-05-12 04:49:00,1.0085,1.0088,1.0085,1.0087,82800000.0
2008-05-12 04:50:00,1.0087,1.0087,1.00835,1.00835,59100000.0
2008-05-12 04:51:00,1.0085,1.0085,1.0084,1.0084,18000000.0
2008-05-12 04:52:00,1.0083,1.0083,1.0083,1.0083,8800000.0
2008-05-12 04:53:00,1.0083,1.0083,1.0082,1.0082,9100000.0
2008-05-12 04:54:00,1.0084,1.0085,1.0084,1.0085,44300000.0
2008-05-12 04:55:00,1.0085,1.0086,1.0085,1.0086,134300000.0
2008-05-12 04:56:00,1.0086,1.0086,1.0085,1.0085,204000000.0
2008-05-12 04:57:00,1.0085,1.0086,1.0085,1.00855,74400000.0
2008-05-12 04:58:00,1.00855,1.00855,1.00855,1.00855,4800000.0
2008-05-12 04:59:00,1.00855,1.0088,1.00855,1.0088,2600000.0
2008-05-12 05:00:00,1.0089,1.0089,1.00855,1.0087,41000000.0
2008-05-12 05:01:00,1.00839,1.0084,1.00821,1.00829,3400000.0
2008-05-12 05:02:00,1.0087,1.0087,1.0087,1.0087,1500000.0
2008-05-12 05:03:00,1.0087,1.0087,1.0087,1.0087,4100000.0
2008-05-12 05:04:00,1.0087,1.0087,1.0087,1.0087,2400000.0
2008-05-12 05:05:00,1.0087,1.0087,1.0087,1.0087,12800000.0
2008-05-12 05:06:00,1.00875,1.00875,1.00875,1.00875,7200000.0
2008-05-12 05:07:00,1.0087,1.0087,1.0087,1.0087,800000.0
2008-05-12 05:08:00,1.0087,1.0087,1.0087,1.0087,4300000.0
2008-05-12 05:09:00,1.0087,1.0087,1.0086,1.0086,12400000.0
2008-05-12 05:10:00,1.0087,1.0087,1.00845,1.00845,17300000.0
2008-05-12 05:11:00,1.00845,1.00845,1.00845,1.00845,7200000.0
2008-05-12 05:12:00,1.0085,1.0085,1.00845,1.00845,41700000.0
2008-05-12 05:13:00,1.00845,1.0085,1.0084,1.0084,43000000.0
2008-05-12 05:14:00,1.0085,1.0086,1.0085,1.0086,25800000.0
2008-05-12 05:15:00,1.00823,1.0084,1.0082,1.0082,11400000.0
2008-05-12 05:16:00,1.00821,1.00838,1.00818,1.00818,20900000.0
2008-05-12 05:17:00,1.0086,1.0086,1.0086,1.0086,11600000.0
2008-05-12 05:18:00,1.00865,1.00865,1.0086,1.0086,19900000.0
2008-05-12 05:19:00,1.00855,1.00855,1.00855,1.00855,9600000.0
2008-05-12 05:20:00,1.00838,1.00838,1.00817,1.00817,21700000.0
2008-05-12 05:21:00,1.00855,1.00855,1.00855,1.00855,2400000.0
2008-05-12 05:22:00,1.00855,1.00855,1.00855,1.00855,2400000.0
2008-05-12 05:23:00,1.00817,1.00846,1.0081,1.00827,10300000.0
2008-05-12 05:24:00,1.00855,1.00855,1.00855,1.00855,2400000.0
2008-05-12 05:25:00,1.00832,1.00839,1.00821,1.00839,27100000.0
2008-05-12 05:26:00,1.0085,1.00855,1.0085,1.00855,7400000.0
2008-05-12 05:27:00,1.0085,1.0085,1.0085,1.0085,8300000.0
2008-05-12 05:28:00,1.0085,1.00855,1.0085,1.00855,18000000.0
2008-05-12 05:29:00,1.0084,1.00842,1.00822,1.00829,4300000.0
2008-05-12 05:30:00,1.00834,1.00839,1.00821,1.00827,6300000.0
2008-05-12 05:31:00,1.0086,1.0086,1.0086,1.0086,600000.0
2008-05-12 05:32:00,1.00828,1.00835,1.00822,1.00822,19800000.0
2008-05-12 05:33:00,1.0086,1.0086,1.0086,1.0086,9100000.0
2008-05-12 05:34:00,1.0086,1.0086,1.0086,1.0086,24600000.0
2008-05-12 05:35:00,1.0086,1.0089,1.0086,1.0086,121000000.0
2008-05-12 05:36:00,1.0086,1.0086,1.0086,1.0086,37800000.0
2008-05-12 05:37:00,1.0086,1.0087,1.0086,1.0087,48500000.0
2008-05-12 05:38:00,1.0087,1.0087,1.00865,1.0087,3600000.0
2008-05-12 05:39:00,1.0087,1.0087,1.0087,1.0087,300000.0
2008-05-12 05:40:00,1.00845,1.00853,1.00841,1.00847,12300000.0
2008-05-12 05:41:00,1.00845,1.00845,1.00845,1.00845,600000.0
2008-05-12 05:42:00,1.00845,1.00845,1.00842,1.00842,9800000.0
2008-05-12 05:43:00,1.0087,1.0087,1.0087,1.0087,34000000.0
2008-05-12 05:44:00,1.0087,1.0087,1.0087,1.0087,18800000.0
2008-05-12 05:45:00,1.0087,1.0087,1.0087,1.0087,9100000.0
2008-05-12 05:46:00,1.00842,1.0085,1.00842,1.0085,2800000.0
2008-05-12 05:47:00,1.0087,1.0087,1.0087,1.0087,300000.0
2008-05-12 05:48:00,1.0087,1.0087,1.00865,1.00865,28500000.0
2008-05-12 05:49:00,1.00836,1.00843,1.00835,1.00837,22500000.0
2008-05-12 05:50:00,1.0084,1.0084,1.00836,1.0084,16000000.0
2008-05-12 05:51:00,1.00844,1.0085,1.00844,1.0085,8800000.0
2008-05-12 05:52:00,1.00853,1.00864,1.00853,1.0086,18100000.0
2008-05-12 05:53:00,1.0087,1.0087,1.0087,1.0087,10000000.0
2008-05-12 05:54:00,1.0087,1.0087,1.0087,1.0087,300000.0
2008-05-12 05:55:00,1.00854,1.00854,1.00842,1.00843,4500000.0
2008-05-12 05:56:00,1.0087,1.0087,1.0087,1.0087,600000.0
2008-05-12 05:57:00,1.0087,1.0087,1.0087,1.0087,300000.0
2008-05-12 05:58:00,1.00865,1.00865,1.0086,1.0086,2600000.0
2008-05-12 05:59:00,1.0086,1.0086,1.0086,1.0086,40600000.0
2008-05-12 06:00:00,1.0086,1.0086,1.0086,1.0086,16400000.0
2008-05-12 06:01:00,1.0086,1.0086,1.0086,1.0086,8200000.0
2008-05-12 06:02:00,1.00838,1.00838,1.00831,1.00832,31300000.0
2008-05-12 06:03:00,1.0084,1.00845,1.0084,1.00845,8800000.0
2008-05-12 06:04:00,1.00845,1.00845,1.00845,1.00845,3200000.0
2008-05-12 06:05:00,1.0086,1.0086,1.0086,1.0086,8000000.0
2008-05-12 06:06:00,1.0086,1.0086,1.00855,1.00855,37900000.0
2008-05-12 06:07:00,1.0085,1.0085,1.0085,1.0085,10600000.0
2008-05-12 06:08:00,1.00822,1.00828,1.00822,1.00828,400000.0
2008-05-12 06:09:00,1.00835,1.00843,1.00835,1.00837,5300000.0
2008-05-12 06:10:00,1.0085,1.0086,1.0085,1.0086,11700000.0
2008-05-12 06:11:00,1.0086,1.0086,1.0086,1.0086,30100000.0
2008-05-12 06:12:00,1.00855,1.0086,1.00855,1.0086,2700000.0
2008-05-12 06:13:00,1.00853,1.00853,1.00845,1.00845,1000000.0
2008-05-12 06:14:00,1.00827,1.00842,1.00827,1.00842,1300000.0
2008-05-12 06:15:00,1.0086,1.0087,1.0086,1.0086,15000000.0
2008-05-12 06:16:00,1.00855,1.00863,1.00831,1.00831,2800000.0
2008-05-12 06:17:00,1.00826,1.00851,1.00826,1.0084,4300000.0
2008-05-12 06:18:00,1.00835,1.00855,1.00835,1.00848,17000000.0
2008-05-12 06:19:00,1.00853,1.00853,1.00845,1.00845,1000000.0
2008-05-12 06:20:00,1.00855,1.00855,1.00855,1.00855,2400000.0
2008-05-12 06:21:00,1.0084,1.0085,1.0084,1.0085,26800000.0
2008-05-12 06:22:00,1.0085,1.0085,1.0085,1.0085,100000.0
2008-05-12 06:23:00,1.00833,1.00837,1.00824,1.00837,7800000.0
2008-05-12 06:24:00,1.0085,1.0085,1.0085,1.0085,300000.0
2008-05-12 06:25:00,1.00805,1.00829,1.00805,1.00829,3400000.0
2008-05-12 06:26:00,1.0084,1.0084,1.0084,1.0084,200000.0
2008-05-12 06:27:00,1.00818,1.00827,1.00816,1.00816,1400000.0
2008-05-12 06:28:00,1.00813,1.00818,1.00812,1.00818,1800000.0
2008-05-12 06:29:00,1.0084,1.0084,1.0084,1.0084,400000.0
2008-05-12 06:30:00,1.0083,1.0083,1.00813,1.00813,3400000.0
2008-05-12 06:31:00,1.0083,1.0083,1.0083,1.0083,36600000.0
2008-05-12 06:32:00,1.00803,1.0081,1.00803,1.0081,3100000.0
2008-05-12 06:33:00,1.00812,1.00813,1.00812,1.00812,800000.0
2008-05-12 06:34:00,1.00812,1.00812,1.00804,1.00804,1800000.0
2008-05-12 06:35:00,1.00809,1.00809,1.0079,1.0079,6000000.0
2008-05-12 06:36:00,1.0083,1.00835,1.0083,1.00835,1000000.0
2008-05-12 06:37:00,1.0083,1.0083,1.0083,1.0083,2700000.0
2008-05-12 06:38:00,1.0082,1.00835,1.0082,1.00835,20600000.0
2008-05-12 06:39:00,1.00807,1.00831,1.00807,1.0081,5800000.0
2008-05-12 06:40:00,1.00822,1.00822,1.00818,1.00818,400000.0
2008-05-12 06:41:00,1.00812,1.00813,1.00808,1.00813,1200000.0
2008-05-12 06:42:00,1.00813,1.00813,1.00808,1.00808,800000.0
2008-05-12 06:43:00,1.00835,1.00835,1.00835,1.00835,400000.0
2008-05-12 06:44:00,1.00815,1.00815,1.00815,1.00815,200000.0
2008-05-12 06:45:00,1.00818,1.00821,1.008,1.00812,8600000.0
2008-05-12 06:46:00,1.00835,1.0087,1.00835,1.0086,91300000.0
2008-05-12 06:47:00,1.0086,1.00865,1.0086,1.00865,10000000.0
2008-05-12 06:48:00,1.00865,1.0087,1.0086,1.0086,86000000.0
2008-05-12 06:49:00,1.00865,1.0087,1.0086,1.0086,229000000.0
2008-05-12 06:50:00,1.0086,1.0086,1.0086,1.0086,8200000.0
2008-05-12 06:51:00,1.00848,1.00855,1.00848,1.00851,4700000.0
2008-05-12 06:52:00,1.00847,1.00855,1.00826,1.00855,3600000.0
2008-05-12 06:53:00,1.0086,1.0086,1.0086,1.0086,16400000.0
2008-05-12 06:54:00,1.00845,1.00845,1.00845,1.00845,600000.0
2008-05-12 06:55:00,1.0086,1.0086,1.0086,1.0086,8000000.0
2008-05-12 06:56:00,1.0086,1.0087,1.00825,1.0084,101300000.0
2008-05-12 06:57:00,1.0084,1.00845,1.00832,1.00835,2200000.0
2008-05-12 06:58:00,1.00844,1.00844,1.00829,1.00834,2200000.0
2008-05-12 06:59:00,1.0084,1.0085,1.0084,1.0085,26800000.0
2008-05-12 07:00:00,1.0085,1.0085,1.0085,1.0085,16800000.0
2008-05-12 07:01:00,1.0085,1.0085,1.0085,1.0085,25200000.0
2008-05-12 07:02:00,1.0085,1.0086,1.0085,1.0086,20300000.0
2008-05-12 07:03:00,1.0086,1.0086,1.0086,1.0086,600000.0
2008-05-12 07:04:00,1.0085,1.0085,1.0085,1.0085,8200000.0
2008-05-12 07:05:00,1.00842,1.00857,1.00831,1.00845,3200000.0
2008-05-12 07:06:00,1.0085,1.0085,1.0084,1.0084,17800000.0
2008-05-12 07:07:00,1.00855,1.0087,1.00855,1.0087,32400000.0
2008-05-12 07:08:00,1.0087,1.0087,1.0086,1.0086,10400000.0
2008-05-12 07:09:00,1.00845,1.00853,1.00837,1.00837,8900000.0
2008-05-12 07:10:00,1.0086,1.0086,1.0085,1.0085,1400000.0
2008-05-12 07:11:00,1.0086,1.0087,1.00835,1.00835,46400000.0
2008-05-12 07:12:00,1.0081,1.00833,1.00791,1.00832,2900000.0
2008-05-12 07:13:00,1.00833,1.0085,1.0083,1.0085,7800000.0
2008-05-12 07:14:00,1.00843,1.00843,1.00825,1.00825,9400000.0
2008-05-12 07:15:00,1.00828,1.00845,1.00828,1.00845,15800000.0
2008-05-12 07:16:00,1.00835,1.00835,1.00835,1.00835,3200000.0
2008-05-12 07:17:00,1.0082,1.0085,1.0082,1.0085,33200000.0
2008-05-12 07:18:00,1.00855,1.0086,1.0083,1.0084,87000000.0
2008-05-12 07:19:00,1.0084,1.0086,1.0084,1.0086,75900000.0
2008-05-12 07:20:00,1.0086,1.0086,1.0085,1.0085,32800000.0
2008-05-12 07:21:00,1.00849,1.00849,1.00818,1.00827,2300000.0
2008-05-12 07:22:00,1.0085,1.0085,1.0085,1.0085,16800000.0
2008-05-12 07:23:00,1.00852,1.00852,1.00837,1.00837,2200000.0
2008-05-12 07:24:00,1.00837,1.00842,1.00837,1.00837,2700000.0
2008-05-12 07:25:00,1.0085,1.00865,1.0085,1.00865,8400000.0
2008-05-12 07:26:00,1.00835,1.00845,1.00835,1.00835,2700000.0
2008-05-12 07:27:00,1.00837,1.00843,1.00837,1.00837,3600000.0
2008-05-12 07:28:00,1.0087,1.0087,1.0087,1.0087,300000.0
2008-05-12 07:29:00,1.00865,1.00865,1.00865,1.00865,200000.0
2008-05-12 07:30:00,1.00842,1.00874,1.00842,1.00842,1800000.0
2008-05-12 07:31:00,1.00847,1.0085,1.00842,1.00845,2200000.0
2008-05-12 07:32:00,1.0087,1.00875,1.0087,1.00875,400000.0
2008-05-12 07:33:00,1.0087,1.0087,1.0087,1.0087,700000.0
2008-05-12 07:34:00,1.0084,1.00845,1.00818,1.00838,2200000.0
2008-05-12 07:35:00,1.0086,1.0086,1.0086,1.0086,28000000.0
2008-05-12 07:36:00,1.00855,1.00864,1.0085,1.00856,8000000.0
2008-05-12 07:37:00,1.00855,1.00855,1.00855,1.00855,200000.0
2008-05-12 07:38:00,1.0086,1.0086,1.0086,1.0086,200000.0
2008-05-12 07:39:00,1.00822,1.0084,1.00816,1.0084,5000000.0
2008-05-12 07:40:00,1.00865,1.00865,1.0086,1.0086,400000.0
2008-05-12 07:41:00,1.00875,1.0088,1.0086,1.0086,25300000.0
2008-05-12 07:42:00,1.00865,1.00865,1.00865,1.00865,200000.0
2008-05-12 07:43:00,1.0086,1.0086,1.0086,1.0086,200000.0
2008-05-12 07:44:00,1.00832,1.0085,1.00832,1.00847,1000000.0
2008-05-12 07:45:00,1.00855,1.00855,1.00855,1.00855,200000.0
2008-05-12 07:46:00,1.00837,1.00853,1.00828,1.00834,1800000.0
2008-05-12 07:47:00,1.00827,1.00833,1.00827,1.00833,800000.0
2008-05-12 07:48:00,1.00831,1.0085,1.00831,1.0085,800000.0
2008-05-12 07:49:00,1.0086,1.00865,1.0086,1.0086,600000.0
2008-05-12 07:50:00,1.00865,1.00865,1.0086,1.00865,600000.0
2008-05-12 07:51:00,1.0086,1.0087,1.0086,1.0087,600000.0
2008-05-12 07:52:00,1.00857,1.00859,1.00835,1.00842,1600000.0
2008-05-12 07:53:00,1.0088,1.0088,1.0088,1.0088,400000.0
2008-05-12 07:54:00,1.00862,1.00868,1.00843,1.0085,2400000.0
2008-05-12 07:55:00,1.0089,1.009,1.0088,1.009,11600000.0
2008-05-12 07:56:00,1.00874,1.0088,1.0086,1.0086,3400000.0
2008-05-12 07:57:00,1.0089,1.009,1.0089,1.0089,1300000.0
2008-05-12 07:58:00,1.0089,1.0089,1.00875,1.0089,6000000.0
2008-05-12 07:59:00,1.00895,1.00895,1.0089,1.0089,1600000.0
2008-05-12 08:00:00,1.00905,1.00905,1.00905,1.00905,800000.0
2008-05-12 08:01:00,1.0089,1.009,1.0089,1.009,1300000.0
2008-05-12 08:02:00,1.00895,1.009,1.00895,1.00895,1500000.0
2008-05-12 08:03:00,1.00905,1.00905,1.00895,1.00895,600000.0
2008-05-12 08:04:00,1.0091,1.0093,1.00905,1.0092,2700000.0
2008-05-12 08:05:00,1.0092,1.0092,1.0091,1.00915,2300000.0
2008-05-12 08:06:00,1.0091,1.0091,1.00895,1.009,3300000.0
2008-05-12 08:07:00,1.00895,1.00915,1.00895,1.00915,4100000.0
2008-05-12 08:08:00,1.0092,1.01025,1.00915,1.0102,34310000.0
2008-05-12 08:09:00,1.0101,1.0101,1.00975,1.0098,12500000.0
2008-05-12 08:10:00,1.00975,1.01015,1.00975,1.01015,17000000.0
2008-05-12 08:11:00,1.0102,1.0106,1.0102,1.0103,16000000.0
2008-05-12 08:12:00,1.01045,1.0105,1.01035,1.0105,2400000.0
2008-05-12 08:13:00,1.0104,1.0105,1.0103,1.0105,3500000.0
2008-05-12 08:14:00,1.01055,1.01055,1.0105,1.0105,1500000.0
2008-05-12 08:15:00,1.01045,1.0107,1.0104,1.0107,4000000.0
2008-05-12 08:16:00,1.0106,1.01065,1.01055,1.01055,1300000.0
2008-05-12 08:17:00,1.0105,1.01055,1.01045,1.01045,800000.0
2008-05-12 08:18:00,1.01035,1.01035,1.0103,1.0103,6700000.0
2008-05-12 08:19:00,1.0104,1.0104,1.01025,1.0103,2000000.0
2008-05-12 08:20:00,1.01035,1.01035,1.01025,1.0103,800000.0
2008-05-12 08:21:00,1.01025,1.01025,1.0101,1.0101,4700000.0
2008-05-12 08:22:00,1.01005,1.0101,1.01005,1.01005,1200000.0
2008-05-12 08:23:00,1.0101,1.01015,1.0101,1.0101,2000000.0
2008-05-12 08:24:00,1.0101,1.0101,1.00935,1.00965,48400000.0
2008-05-12 08:25:00,1.0096,1.0097,1.0096,1.0097,400000.0
2008-05-12 08:26:00,1.00947,1.00959,1.00912,1.00932,2000000.0
2008-05-12 08:27:00,1.0098,1.0098,1.0096,1.0096,2500000.0
2008-05-12 08:28:00,1.0097,1.01015,1.0097,1.01015,1600000.0
2008-05-12 08:29:00,1.01005,1.01015,1.00965,1.0098,10200000.0
2008-05-12 08:30:00,1.0097,1.00975,1.00955,1.00965,20900000.0
2008-05-12 08:31:00,1.00975,1.00975,1.0095,1.00965,7500000.0
2008-05-12 08:32:00,1.00955,1.00965,1.00955,1.00965,7600000.0
2008-05-12 08:33:00,1.00955,1.0097,1.0095,1.0096,13000000.0
2008-05-12 08:34:00,1.00965,1.00965,1.0093,1.00955,11900000.0
2008-05-12 08:35:00,1.0096,1.00965,1.0094,1.00945,3900000.0
2008-05-12 08:36:00,1.0095,1.0095,1.009,1.00925,13900000.0
2008-05-12 08:37:00,1.0093,1.0093,1.00905,1.0092,8100000.0
2008-05-12 08:38:00,1.00915,1.00915,1.0091,1.00915,900000.0
2008-05-12 08:39:00,1.0091,1.0092,1.0091,1.0092,5100000.0
2008-05-12 08:40:00,1.00915,1.00915,1.0083,1.00835,12000000.0
2008-05-12 08:41:00,1.00835,1.0084,1.00785,1.00815,45300000.0
2008-05-12 08:42:00,1.0079,1.0085,1.0079,1.00845,15700000.0
2008-05-12 08:43:00,1.0085,1.00865,1.0085,1.00865,4400000.0
2008-05-12 08:44:00,1.0086,1.00865,1.0082,1.0082,11000000.0
2008-05-12 08:45:00,1.00815,1.0083,1.008,1.0083,6300000.0
2008-05-12 08:46:00,1.0083,1.0086,1.0083,1.0086,9000000.0
2008-05-12 08:47:00,1.0085,1.0085,1.0085,1.0085,600000.0
2008-05-12 08:48:00,1.00815,1.00838,1.00812,1.00838,19400000.0
2008-05-12 08:49:00,1.00845,1.0086,1.00835,1.00855,16300000.0
2008-05-12 08:50:00,1.0086,1.0086,1.0086,1.0086,200000.0
2008-05-12 08:51:00,1.00865,1.00875,1.0085,1.0085,4800000.0
2008-05-12 08:52:00,1.00845,1.00845,1.00845,1.00845,200000.0
2008-05-12 08:53:00,1.0083,1.00837,1.0082,1.00837,1800000.0
2008-05-12 08:54:00,1.00833,1.00847,1.00818,1.00818,9400000.0
2008-05-12 08:55:00,1.00855,1.00855,1.0083,1.00845,4200000.0
2008-05-12 08:56:00,1.00835,1.00835,1.00825,1.00825,3300000.0
2008-05-12 08:57:00,1.0083,1.0083,1.0083,1.0083,200000.0
2008-05-12 08:58:00,1.00825,1.00825,1.00825,1.00825,200000.0
2008-05-12 08:59:00,1.00825,1.0083,1.00825,1.00825,22600000.0
2008-05-12 09:00:00,1.0083,1.0083,1.00825,1.00825,15900000.0
2008-05-12 09:01:00,1.00825,1.00825,1.00825,1.00825,9800000.0
2008-05-12 09:02:00,1.00815,1.00815,1.0081,1.0081,1400000.0
2008-05-12 09:03:00,1.00805,1.00805,1.008,1.00805,1700000.0
2008-05-12 09:04:00,1.00805,1.0082,1.008,1.0081,4000000.0
2008-05-12 09:05:00,1.00815,1.00815,1.0081,1.0081,1900000.0
2008-05-12 09:06:00,1.0079,1.00796,1.00785,1.00795,2900000.0
2008-05-12 09:07:00,1.0082,1.0082,1.0082,1.0082,900000.0
2008-05-12 09:08:00,1.0082,1.0082,1.0081,1.0081,1000000.0
2008-05-12 09:09:00,1.00815,1.00815,1.00805,1.00815,4000000.0
2008-05-12 09:10:00,1.00815,1.0084,1.00815,1.0084,12100000.0
2008-05-12 09:11:00,1.0085,1.0092,1.0085,1.0092,16350000.0
2008-05-12 09:12:00,1.00905,1.0093,1.00905,1.0092,38000000.0
2008-05-12 09:13:00,1.00915,1.0092,1.00915,1.00915,600000.0
2008-05-12 09:14:00,1.0092,1.0092,1.00915,1.00915,1600000.0
2008-05-12 09:15:00,1.0091,1.0091,1.009,1.009,2000000.0
2008-05-12 09:16:00,1.00895,1.009,1.00895,1.009,1100000.0
2008-05-12 09:17:00,1.009,1.009,1.00885,1.00885,2700000.0
2008-05-12 09:18:00,1.00875,1.00885,1.0086,1.00885,4100000.0
2008-05-12 09:19:00,1.0088,1.00885,1.0088,1.0088,900000.0
2008-05-12 09:20:00,1.00885,1.00885,1.0088,1.0088,900000.0
2008-05-12 09:21:00,1.00885,1.0091,1.0088,1.0091,5100000.0
2008-05-12 09:22:00,1.00915,1.00915,1.00905,1.00905,6100000.0
2008-05-12 09:23:00,1.0091,1.00915,1.0091,1.00915,1500000.0
2008-05-12 09:24:00,1.00885,1.00898,1.00876,1.00888,3800000.0
2008-05-12 09:25:00,1.00903,1.00908,1.00903,1.00903,8500000.0
2008-05-12 09:26:00,1.0092,1.00935,1.0092,1.00935,800000.0
2008-05-12 09:27:00,1.0094,1.0097,1.0094,1.0097,1600000.0
2008-05-12 09:28:00,1.00965,1.0098,1.00965,1.0098,10000000.0
2008-05-12 09:29:00,1.00975,1.01005,1.0096,1.00965,11400000.0
2008-05-12 09:30:00,1.0096,1.0096,1.0095,1.00955,1000000.0
2008-05-12 09:31:00,1.0094,1.00955,1.0093,1.0093,2400000.0
2008-05-12 09:32:00,1.00925,1.00925,1.00895,1.00895,3700000.0
2008-05-12 09:33:00,1.00895,1.00895,1.00875,1.00875,2600000.0
2008-05-12 09:34:00,1.00875,1.00875,1.00875,1.00875,200000.0
2008-05-12 09:35:00,1.00865,1.0087,1.00865,1.0087,400000.0
2008-05-12 09:36:00,1.00865,1.00865,1.00865,1.00865,200000.0
2008-05-12 09:37:00,1.00855,1.0086,1.00855,1.00855,600000.0
2008-05-12 09:38:00,1.00865,1.00865,1.00855,1.00865,3600000.0
2008-05-12 09:39:00,1.0087,1.00875,1.00865,1.00875,2300000.0
2008-05-12 09:40:00,1.0088,1.00905,1.0088,1.009,3900000.0
2008-05-12 09:41:00,1.00862,1.00878,1.00851,1.00878,1800000.0
2008-05-12 09:42:00,1.00895,1.00895,1.0089,1.0089,1000000.0
2008-05-12 09:43:00,1.0089,1.0093,1.0089,1.0092,4400000.0
2008-05-12 09:44:00,1.00925,1.00925,1.0092,1.0092,400000.0
2008-05-12 09:45:00,1.0091,1.0091,1.00905,1.00905,400000.0
2008-05-12 09:46:00,1.009,1.00905,1.00895,1.009,9700000.0
2008-05-12 09:47:00,1.00895,1.009,1.0087,1.00875,4400000.0
2008-05-12 09:48:00,1.0087,1.0087,1.0085,1.0085,4300000.0
2008-05-12 09:49:00,1.0085,1.00875,1.0085,1.00875,1600000.0
2008-05-12 09:50:00,1.0087,1.0088,1.0086,1.0087,1900000.0
2008-05-12 09:51:00,1.0085,1.00855,1.00827,1.00827,11700000.0
2008-05-12 09:52:00,1.00865,1.00865,1.00865,1.00865,200000.0
2008-05-12 09:53:00,1.00843,1.00849,1.00836,1.00842,13500000.0
2008-05-12 09:54:00,1.00836,1.00849,1.00835,1.00835,19800000.0
2008-05-12 09:55:00,1.0086,1.0086,1.0086,1.0086,500000.0
2008-05-12 09:56:00,1.00851,1.00851,1.00816,1.00838,16800000.0
2008-05-12 09:57:00,1.00865,1.0087,1.00865,1.00865,700000.0
2008-05-12 09:58:00,1.0088,1.00915,1.0088,1.0089,7100000.0
2008-05-12 09:59:00,1.00905,1.0091,1.009,1.009,1800000.0
2008-05-12 10:00:00,1.00905,1.00925,1.009,1.00925,6300000.0
2008-05-12 10:01:00,1.0093,1.0093,1.00915,1.0092,4400000.0
2008-05-12 10:02:00,1.00925,1.0093,1.0092,1.00925,3200000.0
2008-05-12 10:03:00,1.00915,1.00925,1.009,1.00905,1200000.0
2008-05-12 10:04:00,1.0092,1.0093,1.00905,1.0092,8300000.0
2008-05-12 10:05:00,1.00925,1.0093,1.00905,1.00905,3000000.0
2008-05-12 10:06:00,1.0091,1.00915,1.00895,1.00905,2500000.0
2008-05-12 10:07:00,1.00864,1.00883,1.00864,1.00865,34700000.0
2008-05-12 10:08:00,1.00884,1.00907,1.00872,1.00884,40800000.0
2008-05-12 10:09:00,1.00915,1.00915,1.00905,1.0091,1900000.0
2008-05-12 10:10:00,1.00915,1.00915,1.0091,1.0091,1600000.0
2008-05-12 10:11:00,1.00905,1.0091,1.00905,1.0091,600000.0
2008-05-12 10:12:00,1.00915,1.0093,1.00915,1.0093,1200000.0
2008-05-12 10:13:00,1.0091,1.0091,1.0089,1.00897,14300000.0
2008-05-12 10:14:00,1.00925,1.00935,1.00925,1.00935,1500000.0
2008-05-12 10:15:00,1.00925,1.00925,1.0087,1.0087,6100000.0
2008-05-12 10:16:00,1.00865,1.00865,1.00835,1.0085,6700000.0
2008-05-12 10:17:00,1.0085,1.0086,1.0085,1.0085,2300000.0
2008-05-12 10:18:00,1.00811,1.00863,1.00811,1.00828,36900000.0
2008-05-12 10:19:00,1.00815,1.00832,1.00801,1.00832,26700000.0
2008-05-12 10:20:00,1.00825,1.00841,1.0081,1.00834,15000000.0
2008-05-12 10:21:00,1.00829,1.00869,1.00829,1.00829,16300000.0
2008-05-12 10:22:00,1.00832,1.00832,1.00819,1.00825,13000000.0
2008-05-12 10:23:00,1.00835,1.00838,1.00832,1.00832,23300000.0
2008-05-12 10:24:00,1.00845,1.00845,1.0083,1.00835,1900000.0
2008-05-12 10:25:00,1.00815,1.0082,1.00801,1.00818,6000000.0
2008-05-12 10:26:00,1.0083,1.00835,1.0083,1.0083,600000.0
2008-05-12 10:27:00,1.0083,1.0084,1.0079,1.0083,6500000.0
2008-05-12 10:28:00,1.00835,1.0086,1.00835,1.0085,2800000.0
2008-05-12 10:29:00,1.0085,1.00855,1.0085,1.00855,3800000.0
2008-05-12 10:30:00,1.0085,1.00855,1.0083,1.00845,21900000.0
2008-05-12 10:31:00,1.00845,1.00845,1.00795,1.00835,3600000.0
2008-05-12 10:32:00,1.00825,1.00825,1.00825,1.00825,200000.0
2008-05-12 10:33:00,1.0083,1.0083,1.00815,1.0083,1600000.0
2008-05-12 10:34:00,1.00825,1.00825,1.00825,1.00825,200000.0
2008-05-12 10:35:00,1.0083,1.0083,1.00805,1.0082,700000.0
2008-05-12 10:36:00,1.0081,1.00815,1.0079,1.00795,7000000.0
2008-05-12 10:37:00,1.0081,1.0081,1.008,1.00805,1200000.0
2008-05-12 10:38:00,1.0082,1.0083,1.00805,1.0081,4100000.0
2008-05-12 10:39:00,1.00777,1.00814,1.0077,1.00814,12000000.0
2008-05-12 10:40:00,1.00815,1.00815,1.0081,1.0081,400000.0
2008-05-12 10:41:00,1.00805,1.0082,1.00805,1.0081,2800000.0
2008-05-12 10:42:00,1.00805,1.00805,1.008,1.008,1000000.0
2008-05-12 10:43:00,1.00795,1.00795,1.0079,1.0079,2200000.0
2008-05-12 10:44:00,1.00795,1.00795,1.00765,1.00785,7500000.0
2008-05-12 10:45:00,1.00755,1.0077,1.00755,1.00762,15400000.0
2008-05-12 10:46:00,1.0077,1.0077,1.0068,1.00735,20600000.0
2008-05-12 10:47:00,1.0073,1.00735,1.00715,1.00725,4500000.0
2008-05-12 10:48:00,1.0073,1.0073,1.0073,1.0073,200000.0
2008-05-12 10:49:00,1.00725,1.0077,1.00725,1.0077,4000000.0
2008-05-12 10:50:00,1.00765,1.0078,1.00745,1.00745,3100000.0
2008-05-12 10:51:00,1.0074,1.0075,1.00735,1.00735,3600000.0
2008-05-12 10:52:00,1.00735,1.0074,1.00735,1.0074,700000.0
2008-05-12 10:53:00,1.00745,1.00745,1.0072,1.00745,8700000.0
2008-05-12 10:54:00,1.0074,1.0074,1.00735,1.0074,1500000.0
2008-05-12 10:55:00,1.0074,1.0076,1.0074,1.00745,28400000.0
2008-05-12 10:56:00,1.00755,1.00765,1.00755,1.00755,1700000.0
2008-05-12 10:57:00,1.0076,1.00775,1.0076,1.00765,4900000.0
2008-05-12 10:58:00,1.0077,1.0077,1.0076,1.00765,1100000.0
2008-05-12 10:59:00,1.00737,1.00759,1.00731,1.00753,10600000.0
2008-05-12 11:00:00,1.0077,1.0079,1.00765,1.00765,2700000.0
2008-05-12 11:01:00,1.0078,1.00825,1.0078,1.00825,3700000.0
2008-05-12 11:02:00,1.0082,1.00825,1.0082,1.0082,1600000.0
2008-05-12 11:03:00,1.0081,1.0081,1.00775,1.00785,4900000.0
2008-05-12 11:04:00,1.0077,1.008,1.0077,1.00795,2900000.0
2008-05-12 11:05:00,1.008,1.00805,1.00795,1.00805,800000.0
2008-05-12 11:06:00,1.0082,1.0084,1.0082,1.0084,2600000.0
2008-05-12 11:07:00,1.00835,1.00835,1.00835,1.00835,400000.0
2008-05-12 11:08:00,1.0085,1.00865,1.00835,1.00865,6600000.0
2008-05-12 11:09:00,1.00865,1.0087,1.0086,1.0086,5400000.0
2008-05-12 11:10:00,1.00865,1.00865,1.00865,1.00865,200000.0
2008-05-12 11:11:00,1.0087,1.009,1.0087,1.0088,3700000.0
2008-05-12 11:12:00,1.0087,1.00885,1.0087,1.00885,1300000.0
2008-05-12 11:13:00,1.0089,1.009,1.0087,1.0087,5900000.0
2008-05-12 11:14:00,1.0086,1.00865,1.00815,1.00825,15800000.0
2008-05-12 11:15:00,1.00806,1.00816,1.00781,1.00784,2400000.0
2008-05-12 11:16:00,1.0079,1.00798,1.00784,1.00795,2000000.0
2008-05-12 11:17:00,1.0081,1.0081,1.0079,1.008,1600000.0
2008-05-12 11:18:00,1.00795,1.00805,1.0078,1.00785,4200000.0
2008-05-12 11:19:00,1.0078,1.00785,1.00775,1.00785,1600000.0
2008-05-12 11:20:00,1.00775,1.00785,1.0077,1.00785,1900000.0
2008-05-12 11:21:00,1.0078,1.00785,1.00775,1.0078,2800000.0
2008-05-12 11:22:00,1.0077,1.00775,1.00765,1.00765,1200000.0
2008-05-12 11:23:00,1.0077,1.0077,1.0076,1.0077,1800000.0
2008-05-12 11:24:00,1.00765,1.0077,1.00765,1.00765,1200000.0
2008-05-12 11:25:00,1.00765,1.0077,1.0076,1.0077,1200000.0
2008-05-12 11:26:00,1.0078,1.0078,1.00765,1.0077,2800000.0
2008-05-12 11:27:00,1.00765,1.0077,1.0076,1.0076,1800000.0
2008-05-12 11:28:00,1.00755,1.00755,1.00755,1.00755,200000.0
2008-05-12 11:29:00,1.00745,1.0075,1.0073,1.00745,4600000.0
2008-05-12 11:30:00,1.0075,1.0075,1.0075,1.0075,200000.0
2008-05-12 11:31:00,1.00745,1.00745,1.00725,1.00725,3400000.0
2008-05-12 11:32:00,1.0072,1.0072,1.007,1.007,5000000.0
2008-05-12 11:33:00,1.00695,1.00695,1.00675,1.0068,4000000.0
2008-05-12 11:34:00,1.0068,1.0069,1.0068,1.0069,800000.0
2008-05-12 11:35:00,1.00685,1.00685,1.0068,1.00685,1000000.0
2008-05-12 11:36:00,1.0069,1.0069,1.00685,1.00685,400000.0
2008-05-12 11:37:00,1.0069,1.00735,1.0069,1.0071,5000000.0
2008-05-12 11:38:00,1.007,1.0072,1.00685,1.00685,3300000.0
2008-05-12 11:39:00,1.0069,1.0075,1.0068,1.0072,26100000.0
2008-05-12 11:40:00,1.00725,1.00725,1.0071,1.0072,2100000.0
2008-05-12 11:41:00,1.00715,1.0072,1.0071,1.0071,1000000.0
2008-05-12 11:42:00,1.00649,1.007,1.00649,1.00696,10200000.0
2008-05-12 11:43:00,1.00715,1.00715,1.00715,1.00715,200000.0
2008-05-12 11:44:00,1.00683,1.00683,1.00667,1.00667,9500000.0
2008-05-12 11:45:00,1.00705,1.00705,1.007,1.00705,1000000.0
2008-05-12 11:46:00,1.00667,1.0068,1.00658,1.00658,16600000.0
2008-05-12 11:47:00,1.00705,1.0071,1.00705,1.0071,1100000.0
2008-05-12 11:48:00,1.00715,1.00725,1.00705,1.0072,3700000.0
2008-05-12 11:49:00,1.00715,1.00715,1.0071,1.0071,2200000.0
2008-05-12 11:50:00,1.00705,1.0071,1.007,1.007,600000.0
2008-05-12 11:51:00,1.00675,1.00681,1.00657,1.00657,3800000.0
2008-05-12 11:52:00,1.0071,1.0071,1.007,1.007,400000.0
2008-05-12 11:53:00,1.0071,1.0072,1.00705,1.00715,2100000.0
2008-05-12 11:54:00,1.0073,1.0073,1.00715,1.00715,800000.0
2008-05-12 11:55:00,1.00678,1.00691,1.00678,1.00685,2500000.0
2008-05-12 11:56:00,1.00694,1.007,1.00681,1.00694,6200000.0
2008-05-12 11:57:00,1.0072,1.0072,1.00715,1.00715,400000.0
2008-05-12 11:58:00,1.0072,1.0072,1.00715,1.00715,800000.0
2008-05-12 11:59:00,1.0072,1.0072,1.00715,1.00715,400000.0
2008-05-12 12:00:00,1.00682,1.00689,1.00679,1.00679,8600000.0
2008-05-12 12:01:00,1.00725,1.00725,1.00715,1.0072,1400000.0
2008-05-12 12:02:00,1.00725,1.00725,1.00705,1.0071,1600000.0
2008-05-12 12:03:00,1.00685,1.007,1.00669,1.00685,7200000.0
2008-05-12 12:04:00,1.0071,1.0072,1.0071,1.0072,7300000.0
2008-05-12 12:05:00,1.00695,1.00701,1.00689,1.00689,4200000.0
2008-05-12 12:06:00,1.00715,1.00715,1.00645,1.00645,4800000.0
2008-05-12 12:07:00,1.00615,1.0064,1.00615,1.00635,3600000.0
2008-05-12 12:08:00,1.0063,1.0063,1.0063,1.0063,200000.0
2008-05-12 12:09:00,1.00635,1.0065,1.00635,1.0065,2000000.0
2008-05-12 12:10:00,1.00645,1.00645,1.00645,1.00645,200000.0
2008-05-12 12:11:00,1.0065,1.0065,1.0064,1.0064,900000.0
2008-05-12 12:12:00,1.00623,1.00623,1.00591,1.00598,6400000.0
2008-05-12 12:13:00,1.00615,1.00645,1.0058,1.0058,6000000.0
2008-05-12 12:14:00,1.00585,1.00615,1.00585,1.00605,2400000.0
2008-05-12 12:15:00,1.00615,1.0065,1.00615,1.0063,9100000.0
2008-05-12 12:16:00,1.00605,1.00619,1.00592,1.00605,6000000.0
2008-05-12 12:17:00,1.00635,1.00635,1.00635,1.00635,200000.0
2008-05-12 12:18:00,1.0064,1.0066,1.0064,1.0066,4200000.0
2008-05-12 12:19:00,1.00655,1.0066,1.00625,1.0063,3600000.0
2008-05-12 12:20:00,1.00625,1.0063,1.006,1.0061,4000000.0
2008-05-12 12:21:00,1.006,1.00615,1.006,1.00615,1200000.0
2008-05-12 12:22:00,1.0062,1.0062,1.00615,1.0062,800000.0
2008-05-12 12:23:00,1.0061,1.00635,1.0061,1.0063,4600000.0
2008-05-12 12:24:00,1.00625,1.0063,1.00625,1.0063,600000.0
2008-05-12 12:25:00,1.0062,1.00625,1.0061,1.0062,3700000.0
2008-05-12 12:26:00,1.00625,1.00625,1.00625,1.00625,200000.0
2008-05-12 12:27:00,1.00602,1.00602,1.00582,1.00601,3000000.0
2008-05-12 12:28:00,1.0062,1.00625,1.0062,1.00625,400000.0
2008-05-12 12:29:00,1.0061,1.00625,1.0061,1.00625,1300000.0
2008-05-12 12:30:00,1.0063,1.0063,1.00625,1.00625,600000.0
2008-05-12 12:31:00,1.00615,1.00615,1.00615,1.00615,200000.0
2008-05-12 12:32:00,1.0061,1.0061,1.0056,1.0058,3300000.0
2008-05-12 12:33:00,1.00545,1.00562,1.00545,1.00545,17000000.0
2008-05-12 12:34:00,1.00546,1.00576,1.00546,1.00548,18500000.0
2008-05-12 12:35:00,1.006,1.0061,1.006,1.0061,1600000.0
2008-05-12 12:36:00,1.0061,1.0061,1.00605,1.0061,800000.0
2008-05-12 12:37:00,1.00605,1.00615,1.00595,1.0061,3900000.0
2008-05-12 12:38:00,1.00605,1.0061,1.00585,1.00585,5400000.0
2008-05-12 12:39:00,1.0058,1.0058,1.0057,1.0057,1200000.0
2008-05-12 12:40:00,1.00575,1.00575,1.0057,1.0057,600000.0
2008-05-12 12:41:00,1.0059,1.0061,1.0059,1.006,3000000.0
2008-05-12 12:42:00,1.0061,1.0062,1.006,1.00615,9000000.0
2008-05-12 12:43:00,1.00615,1.0063,1.00615,1.0063,3900000.0
2008-05-12 12:44:00,1.00625,1.0063,1.00625,1.00625,2200000.0
2008-05-12 12:45:00,1.0063,1.0063,1.00625,1.00625,800000.0
2008-05-12 12:46:00,1.0063,1.0065,1.00625,1.0065,3700000.0
2008-05-12 12:47:00,1.0064,1.00645,1.0062,1.0062,1200000.0
2008-05-12 12:48:00,1.00615,1.00615,1.00575,1.00575,3000000.0
2008-05-12 12:49:00,1.00575,1.00575,1.0056,1.0057,6000000.0
2008-05-12 12:50:00,1.0057,1.0058,1.0056,1.0056,1400000.0
2008-05-12 12:51:00,1.00565,1.00565,1.00555,1.00555,1000000.0
2008-05-12 12:52:00,1.0055,1.0055,1.00515,1.00515,1900000.0
2008-05-12 12:53:00,1.00505,1.0055,1.005,1.0055,5200000.0
2008-05-12 12:54:00,1.00555,1.00585,1.00555,1.0058,1800000.0
2008-05-12 12:55:00,1.00585,1.00585,1.00585,1.00585,200000.0
2008-05-12 12:56:00,1.00585,1.006,1.0058,1.0058,4300000.0
2008-05-12 12:57:00,1.00548,1.00563,1.00547,1.00547,3600000.0
2008-05-12 12:58:00,1.00575,1.0058,1.00575,1.0058,1000000.0
2008-05-12 12:59:00,1.00548,1.00561,1.00546,1.00546,4200000.0
2008-05-12 13:00:00,1.00585,1.00585,1.0057,1.00575,4200000.0
2008-05-12 13:01:00,1.0057,1.00575,1.0057,1.0057,1200000.0
2008-05-12 13:02:00,1.00565,1.00565,1.00555,1.0056,1200000.0
2008-05-12 13:03:00,1.0058,1.0059,1.0056,1.00565,4400000.0
2008-05-12 13:04:00,1.0056,1.0056,1.00555,1.0056,800000.0
2008-05-12 13:05:00,1.00555,1.0056,1.00555,1.0056,1100000.0
2008-05-12 13:06:00,1.00545,1.00545,1.0052,1.0052,2500000.0
2008-05-12 13:07:00,1.00515,1.0052,1.00515,1.00515,600000.0
2008-05-12 13:08:00,1.0052,1.0052,1.00515,1.00515,400000.0
2008-05-12 13:09:00,1.0052,1.00525,1.0052,1.00525,400000.0
2008-05-12 13:10:00,1.00525,1.00525,1.00515,1.00515,600000.0
2008-05-12 13:11:00,1.00515,1.0052,1.00515,1.00515,1000000.0
2008-05-12 13:12:00,1.00495,1.00502,1.00488,1.00488,2400000.0
2008-05-12 13:13:00,1.0051,1.00515,1.00505,1.0051,2000000.0
2008-05-12 13:14:00,1.00515,1.0052,1.00505,1.00505,1900000.0
2008-05-12 13:15:00,1.00505,1.00515,1.005,1.00515,3500000.0
2008-05-12 13:16:00,1.00515,1.00515,1.0051,1.0051,400000.0
2008-05-12 13:17:00,1.0051,1.00515,1.005,1.00515,1700000.0
2008-05-12 13:18:00,1.00515,1.0054,1.0051,1.0054,2400000.0
2008-05-12 13:19:00,1.0053,1.00545,1.005,1.0051,30600000.0
2008-05-12 13:20:00,1.00505,1.0051,1.005,1.005,2400000.0
2008-05-12 13:21:00,1.00505,1.0052,1.00505,1.0052,2400000.0
2008-05-12 13:22:00,1.00515,1.00515,1.005,1.0051,1200000.0
2008-05-12 13:23:00,1.00515,1.0052,1.00485,1.00505,6900000.0
2008-05-12 13:24:00,1.005,1.005,1.00465,1.0047,5300000.0
2008-05-12 13:25:00,1.00465,1.00465,1.00455,1.00455,1400000.0
2008-05-12 13:26:00,1.0047,1.00485,1.0047,1.00485,2800000.0
2008-05-12 13:27:00,1.00475,1.00475,1.0043,1.0044,5800000.0
2008-05-12 13:28:00,1.00445,1.00475,1.00445,1.00475,2400000.0
2008-05-12 13:29:00,1.00465,1.00485,1.00465,1.00475,2000000.0
2008-05-12 13:30:00,1.00485,1.00485,1.00465,1.00475,4100000.0
2008-05-12 13:31:00,1.00485,1.00485,1.00465,1.00465,2800000.0
2008-05-12 13:32:00,1.0047,1.0049,1.0047,1.0049,2500000.0
2008-05-12 13:33:00,1.00495,1.005,1.00495,1.005,2200000.0
2008-05-12 13:34:00,1.005,1.005,1.0049,1.0049,3200000.0
2008-05-12 13:35:00,1.0049,1.00505,1.00485,1.00485,4100000.0
2008-05-12 13:36:00,1.0049,1.0053,1.00485,1.0052,5700000.0
2008-05-12 13:37:00,1.00515,1.00515,1.00515,1.00515,400000.0
2008-05-12 13:38:00,1.0051,1.0051,1.0051,1.0051,500000.0
2008-05-12 13:39:00,1.0051,1.0051,1.0048,1.0048,2500000.0
2008-05-12 13:40:00,1.0047,1.0047,1.00447,1.00447,6800000.0
2008-05-12 13:41:00,1.0048,1.0048,1.00445,1.0045,7200000.0
2008-05-12 13:42:00,1.0045,1.0045,1.00435,1.0044,6300000.0
2008-05-12 13:43:00,1.00445,1.00455,1.00435,1.00445,4400000.0
2008-05-12 13:44:00,1.0045,1.0045,1.00445,1.00445,1700000.0
2008-05-12 13:45:00,1.0045,1.0046,1.00445,1.0046,5400000.0
2008-05-12 13:46:00,1.00455,1.00455,1.0045,1.0045,1100000.0
2008-05-12 13:47:00,1.0045,1.00455,1.0043,1.0045,7800000.0
2008-05-12 13:48:00,1.0046,1.0046,1.0045,1.0045,1200000.0
2008-05-12 13:49:00,1.00445,1.00455,1.0044,1.0045,8800000.0
2008-05-12 13:50:00,1.00445,1.00455,1.00445,1.0045,2200000.0
2008-05-12 13:51:00,1.00455,1.00455,1.0044,1.0045,10200000.0
2008-05-12 13:52:00,1.00455,1.0047,1.0045,1.0046,15200000.0
2008-05-12 13:53:00,1.00465,1.00465,1.00445,1.00455,3800000.0
2008-05-12 13:54:00,1.00455,1.00465,1.00455,1.00465,5100000.0
2008-05-12 13:55:00,1.0047,1.0048,1.0046,1.0047,4500000.0
2008-05-12 13:56:00,1.00475,1.00475,1.0046,1.0047,2600000.0
2008-05-12 13:57:00,1.0047,1.0047,1.0047,1.0047,800000.0
2008-05-12 13:58:00,1.0047,1.0048,1.00465,1.00465,3200000.0
2008-05-12 13:59:00,1.0047,1.0048,1.0047,1.0048,3100000.0
2008-05-12 14:00:00,1.00485,1.0051,1.00485,1.0051,4600000.0
2008-05-12 14:01:00,1.00505,1.0051,1.005,1.0051,3900000.0
2008-05-12 14:02:00,1.0051,1.0051,1.0051,1.0051,500000.0
2008-05-12 14:03:00,1.0051,1.0052,1.0051,1.0052,4100000.0
2008-05-12 14:04:00,1.0052,1.00525,1.00495,1.00495,9500000.0
2008-05-12 14:05:00,1.00505,1.0053,1.0049,1.0053,4500000.0
2008-05-12 14:06:00,1.00535,1.00605,1.00535,1.00565,11000000.0
2008-05-12 14:07:00,1.0057,1.0057,1.0054,1.0055,5600000.0
2008-05-12 14:08:00,1.00555,1.00565,1.0055,1.00565,3700000.0
2008-05-12 14:09:00,1.0056,1.00565,1.00515,1.00515,4000000.0
2008-05-12 14:10:00,1.0052,1.00525,1.0052,1.0052,600000.0
2008-05-12 14:11:00,1.0053,1.0053,1.00515,1.0052,1950000.0
2008-05-12 14:12:00,1.00525,1.00525,1.00485,1.00485,2500000.0
2008-05-12 14:13:00,1.0048,1.005,1.0047,1.00475,7000000.0
2008-05-12 14:14:00,1.0048,1.0051,1.0048,1.005,3500000.0
2008-05-12 14:15:00,1.005,1.0053,1.005,1.00515,3300000.0
2008-05-12 14:16:00,1.00525,1.00525,1.00505,1.0052,7200000.0
2008-05-12 14:17:00,1.00515,1.00515,1.0049,1.0049,3100000.0
2008-05-12 14:18:00,1.0048,1.0048,1.00475,1.0048,2400000.0
2008-05-12 14:19:00,1.00475,1.0048,1.0046,1.0046,5800000.0
2008-05-12 14:20:00,1.00455,1.00455,1.0043,1.0044,6100000.0
2008-05-12 14:21:00,1.0044,1.00445,1.0043,1.00445,8400000.0
2008-05-12 14:22:00,1.0045,1.00485,1.0045,1.0048,12500000.0
2008-05-12 14:23:00,1.00485,1.0051,1.00485,1.00495,9200000.0
2008-05-12 14:24:00,1.0049,1.00505,1.0048,1.00505,3400000.0
2008-05-12 14:25:00,1.00525,1.00525,1.00505,1.00505,6800000.0
2008-05-12 14:26:00,1.005,1.005,1.0045,1.00465,4600000.0
2008-05-12 14:27:00,1.0046,1.00465,1.00455,1.00455,2400000.0
2008-05-12 14:28:00,1.0046,1.0051,1.0046,1.0049,5000000.0
2008-05-12 14:29:00,1.0051,1.00515,1.00485,1.00485,7500000.0
2008-05-12 14:30:00,1.00485,1.005,1.0046,1.0048,11900000.0
2008-05-12 14:31:00,1.00485,1.0049,1.0048,1.0049,3300000.0
2008-05-12 14:32:00,1.00485,1.00485,1.00455,1.0046,8800000.0
2008-05-12 14:33:00,1.00465,1.0047,1.00465,1.00465,2600000.0
2008-05-12 14:34:00,1.0047,1.00515,1.0046,1.00495,11900000.0
2008-05-12 14:35:00,1.0049,1.0049,1.00475,1.00485,1200000.0
2008-05-12 14:36:00,1.0048,1.0052,1.0047,1.0047,10000000.0
2008-05-12 14:37:00,1.00475,1.00475,1.00475,1.00475,200000.0
2008-05-12 14:38:00,1.0047,1.0048,1.00465,1.0047,2000000.0
2008-05-12 14:39:00,1.00465,1.0048,1.00465,1.00475,1400000.0
2008-05-12 14:40:00,1.0049,1.0049,1.00475,1.00485,5300000.0
2008-05-12 14:41:00,1.0048,1.0061,1.0048,1.00575,37400000.0
2008-05-12 14:42:00,1.0057,1.0058,1.00555,1.0056,7100000.0
2008-05-12 14:43:00,1.00555,1.0056,1.00545,1.00555,1900000.0
2008-05-12 14:44:00,1.00555,1.00555,1.0054,1.0054,2600000.0
2008-05-12 14:45:00,1.0053,1.0055,1.00525,1.0055,3900000.0
2008-05-12 14:46:00,1.0054,1.0055,1.0054,1.0055,2300000.0
2008-05-12 14:47:00,1.0055,1.0055,1.00535,1.00535,1600000.0
2008-05-12 14:48:00,1.0054,1.0055,1.0054,1.00545,800000.0
2008-05-12 14:49:00,1.00527,1.00535,1.00513,1.00528,49600000.0
2008-05-12 14:50:00,1.0055,1.0055,1.00545,1.00545,400000.0
2008-05-12 14:51:00,1.0054,1.0054,1.0054,1.0054,600000.0
2008-05-12 14:52:00,1.00535,1.0054,1.00535,1.00535,600000.0
2008-05-12 14:53:00,1.0054,1.0055,1.00535,1.00535,1500000.0
2008-05-12 14:54:00,1.0053,1.00535,1.0053,1.00535,400000.0
2008-05-12 14:55:00,1.0053,1.0053,1.00505,1.0051,1200000.0
2008-05-12 14:56:00,1.00505,1.0053,1.00505,1.0053,1200000.0
2008-05-12 14:57:00,1.0053,1.00555,1.0053,1.00555,24500000.0
2008-05-12 14:58:00,1.0056,1.0056,1.0054,1.0054,2500000.0
2008-05-12 14:59:00,1.00535,1.00555,1.00535,1.00555,2200000.0
2008-05-12 15:00:00,1.0055,1.0057,1.0055,1.00555,3400000.0
2008-05-12 15:01:00,1.0055,1.00565,1.0054,1.00555,5200000.0
2008-05-12 15:02:00,1.00545,1.0056,1.00545,1.00545,1200000.0
2008-05-12 15:03:00,1.00555,1.00555,1.0054,1.0055,1400000.0
2008-05-12 15:04:00,1.00545,1.0056,1.00545,1.00555,2500000.0
2008-05-12 15:05:00,1.0056,1.00565,1.0056,1.00565,1000000.0
2008-05-12 15:06:00,1.0056,1.00565,1.00555,1.00555,2200000.0
2008-05-12 15:07:00,1.0055,1.0056,1.0055,1.0056,1200000.0
2008-05-12 15:08:00,1.00565,1.0057,1.00555,1.00555,3400000.0
2008-05-12 15:09:00,1.0056,1.00575,1.00535,1.0054,11200000.0
2008-05-12 15:10:00,1.0053,1.0054,1.0052,1.00525,4200000.0
2008-05-12 15:11:00,1.0049,1.00498,1.0047,1.00498,17400000.0
2008-05-12 15:12:00,1.0052,1.0052,1.00505,1.00505,3900000.0
2008-05-12 15:13:00,1.005,1.00505,1.0048,1.0049,20100000.0
2008-05-12 15:14:00,1.00495,1.005,1.0048,1.005,20900000.0
2008-05-12 15:15:00,1.00483,1.00483,1.00466,1.00471,2100000.0
2008-05-12 15:16:00,1.00505,1.0057,1.00505,1.0057,11900000.0
2008-05-12 15:17:00,1.00565,1.00565,1.0056,1.00565,2000000.0
2008-05-12 15:18:00,1.0057,1.0057,1.0057,1.0057,1800000.0
2008-05-12 15:19:00,1.0057,1.00575,1.0056,1.00575,9700000.0
2008-05-12 15:20:00,1.0057,1.0059,1.0057,1.0059,4100000.0
2008-05-12 15:21:00,1.00571,1.00574,1.00552,1.00574,14200000.0
2008-05-12 15:22:00,1.0059,1.006,1.0058,1.0059,21600000.0
2008-05-12 15:23:00,1.00585,1.0059,1.0058,1.0058,12000000.0
2008-05-12 15:24:00,1.00585,1.0062,1.0058,1.00605,11900000.0
2008-05-12 15:25:00,1.0061,1.0061,1.0057,1.00585,12000000.0
2008-05-12 15:26:00,1.0058,1.0061,1.0058,1.00605,35500000.0
2008-05-12 15:27:00,1.006,1.00605,1.006,1.00605,4800000.0
2008-05-12 15:28:00,1.006,1.00615,1.006,1.00605,14500000.0
2008-05-12 15:29:00,1.0061,1.0061,1.006,1.00605,7400000.0
2008-05-12 15:30:00,1.006,1.006,1.0058,1.0058,16100000.0
2008-05-12 15:31:00,1.0058,1.0059,1.00575,1.0059,4000000.0
2008-05-12 15:32:00,1.00585,1.00605,1.00585,1.00605,1900000.0
2008-05-12 15:33:00,1.006,1.00615,1.006,1.00605,6900000.0
2008-05-12 15:34:00,1.006,1.00615,1.00585,1.006,7500000.0
2008-05-12 15:35:00,1.006,1.0063,1.0059,1.0062,66100000.0
2008-05-12 15:36:00,1.0062,1.0063,1.0055,1.0055,41000000.0
2008-05-12 15:37:00,1.00555,1.0056,1.00515,1.0053,20200000.0
2008-05-12 15:38:00,1.00535,1.00575,1.00535,1.00575,40000000.0
2008-05-12 15:39:00,1.0058,1.006,1.00575,1.0059,60700000.0
2008-05-12 15:40:00,1.0059,1.0059,1.0055,1.00575,20800000.0
2008-05-12 15:41:00,1.0057,1.00575,1.0057,1.0057,7500000.0
2008-05-12 15:42:00,1.0057,1.00595,1.0057,1.0059,4300000.0
2008-05-12 15:43:00,1.0059,1.00595,1.00555,1.0059,6000000.0
2008-05-12 15:44:00,1.00585,1.00585,1.00565,1.00585,15400000.0
2008-05-12 15:45:00,1.0059,1.0062,1.0059,1.0062,30100000.0
2008-05-12 15:46:00,1.00625,1.0066,1.00625,1.0063,27800000.0
2008-05-12 15:47:00,1.00635,1.00635,1.00605,1.00625,10800000.0
2008-05-12 15:48:00,1.0062,1.0062,1.0057,1.00575,9500000.0
2008-05-12 15:49:00,1.00585,1.00585,1.00555,1.00555,7400000.0
2008-05-12 15:50:00,1.0056,1.00595,1.00555,1.00595,13900000.0
2008-05-12 15:51:00,1.00605,1.0064,1.00605,1.0064,10600000.0
2008-05-12 15:52:00,1.0064,1.00655,1.0063,1.00655,7100000.0
2008-05-12 15:53:00,1.00665,1.00675,1.00655,1.0067,6100000.0
2008-05-12 15:54:00,1.00675,1.007,1.0067,1.007,23200000.0
2008-05-12 15:55:00,1.007,1.00715,1.0069,1.00715,35000000.0
2008-05-12 15:56:00,1.0071,1.00715,1.00685,1.007,19100000.0
2008-05-12 15:57:00,1.00705,1.00715,1.00695,1.007,9600000.0
2008-05-12 15:58:00,1.007,1.0073,1.007,1.0073,16500000.0
2008-05-12 15:59:00,1.0073,1.00735,1.0066,1.0067,28282317.0
2008-05-12 16:00:00,1.0066,1.00705,1.0065,1.0065,20600000.0
2008-05-12 16:01:00,1.0065,1.00655,1.0062,1.0063,25000000.0
2008-05-12 16:02:00,1.0063,1.0065,1.0061,1.00625,23100000.0
2008-05-12 16:03:00,1.0062,1.00625,1.00605,1.00605,18600000.0
2008-05-12 16:04:00,1.006,1.0063,1.0058,1.0063,71300000.0
2008-05-12 16:05:00,1.0063,1.0068,1.0063,1.00655,52100000.0
2008-05-12 16:06:00,1.0065,1.0065,1.00645,1.00645,3200000.0
2008-05-12 16:07:00,1.0065,1.0065,1.00645,1.0065,1600000.0
2008-05-12 16:08:00,1.0065,1.0065,1.0065,1.0065,1300000.0
2008-05-12 16:09:00,1.0065,1.0065,1.0064,1.0064,8200000.0
2008-05-12 16:10:00,1.0064,1.00645,1.0064,1.00645,7800000.0
2008-05-12 16:11:00,1.0065,1.00655,1.00645,1.0065,4300000.0
2008-05-12 16:12:00,1.00655,1.00655,1.0062,1.0063,7800000.0
2008-05-12 16:13:00,1.00625,1.00625,1.00615,1.00615,2100000.0
2008-05-12 16:14:00,1.0061,1.0061,1.0059,1.006,25500000.0
2008-05-12 16:15:00,1.006,1.0062,1.00595,1.00615,30900000.0
2008-05-12 16:16:00,1.0062,1.0066,1.006,1.00645,83700000.0
2008-05-12 16:17:00,1.0065,1.0065,1.00625,1.00635,17000000.0
2008-05-12 16:18:00,1.0063,1.0064,1.0063,1.0064,11600000.0
2008-05-12 16:19:00,1.0064,1.0065,1.0064,1.0065,14800000.0
2008-05-12 16:20:00,1.0064,1.0067,1.0064,1.0064,27800000.0
2008-05-12 16:21:00,1.0064,1.0065,1.0064,1.0064,19800000.0
2008-05-12 16:22:00,1.0064,1.0064,1.00635,1.0064,5700000.0
2008-05-12 16:23:00,1.0064,1.00655,1.00635,1.0065,17000000.0
2008-05-12 16:24:00,1.0065,1.0066,1.0065,1.0065,42600000.0
2008-05-12 16:25:00,1.00655,1.00665,1.0064,1.00665,18900000.0
2008-05-12 16:26:00,1.0066,1.0067,1.0066,1.0066,7200000.0
2008-05-12 16:27:00,1.00665,1.0067,1.0066,1.0066,4700000.0
2008-05-12 16:28:00,1.0066,1.007,1.0066,1.0067,59600000.0
2008-05-12 16:29:00,1.0067,1.00675,1.0066,1.0067,12700000.0
2008-05-12 16:30:00,1.0067,1.00675,1.00665,1.00675,5800000.0
2008-05-12 16:31:00,1.0068,1.0068,1.0068,1.0068,400000.0
2008-05-12 16:32:00,1.0067,1.00675,1.00665,1.0067,12700000.0
2008-05-12 16:33:00,1.00675,1.00695,1.00665,1.00695,4800000.0
2008-05-12 16:34:00,1.007,1.0071,1.0068,1.0071,64400000.0
2008-05-12 16:35:00,1.00705,1.00725,1.00705,1.00725,13600000.0
2008-05-12 16:36:00,1.0073,1.00755,1.00725,1.0074,62000000.0
2008-05-12 16:37:00,1.0074,1.0075,1.0074,1.0075,18200000.0
2008-05-12 16:38:00,1.0075,1.00755,1.0074,1.00745,23800000.0
2008-05-12 16:39:00,1.0074,1.0074,1.0071,1.0072,6700000.0
2008-05-12 16:40:00,1.0072,1.0074,1.0066,1.0066,32797077.0
2008-05-12 16:41:00,1.00665,1.00675,1.00655,1.00665,6200000.0
2008-05-12 16:42:00,1.0066,1.00725,1.00655,1.0069,25500000.0
2008-05-12 16:43:00,1.0069,1.00695,1.00675,1.0068,12000000.0
2008-05-12 16:44:00,1.0068,1.00695,1.0067,1.0068,52000000.0
2008-05-12 16:45:00,1.00695,1.00715,1.00695,1.00705,4100000.0
2008-05-12 16:46:00,1.00705,1.0074,1.007,1.0072,68399289.0
2008-05-12 16:47:00,1.0072,1.0072,1.00685,1.00685,37000000.0
2008-05-12 16:48:00,1.0069,1.00715,1.0068,1.0068,22000000.0
2008-05-12 16:49:00,1.0068,1.00695,1.00645,1.0066,15300000.0
2008-05-12 16:50:00,1.0066,1.00675,1.00645,1.00665,6100000.0
2008-05-12 16:51:00,1.00675,1.0069,1.00655,1.0066,14900000.0
2008-05-12 16:52:00,1.0066,1.0067,1.00655,1.00665,5100000.0
2008-05-12 16:53:00,1.0066,1.00675,1.00655,1.00655,3600000.0
2008-05-12 16:54:00,1.0066,1.00665,1.00655,1.0066,2900000.0
2008-05-12 16:55:00,1.0066,1.00665,1.00655,1.0066,2000000.0
2008-05-12 16:56:00,1.00655,1.00665,1.00655,1.00665,1300000.0
2008-05-12 16:57:00,1.0066,1.0066,1.00635,1.00635,9500000.0
2008-05-12 16:58:00,1.0064,1.0064,1.0059,1.00605,38000000.0
2008-05-12 16:59:00,1.00605,1.00685,1.00595,1.0064,15100000.0
2008-05-12 17:00:00,1.0064,1.00665,1.00605,1.0064,54100000.0
2008-05-12 17:01:00,1.0064,1.0065,1.00625,1.0064,8300000.0
2008-05-12 17:02:00,1.0065,1.0065,1.00645,1.00645,1000000.0
2008-05-12 17:03:00,1.0065,1.0065,1.00635,1.0064,7700000.0
2008-05-12 17:04:00,1.00655,1.00655,1.00615,1.0062,7200000.0
2008-05-12 17:05:00,1.00615,1.00635,1.0061,1.0062,4700000.0
2008-05-12 17:06:00,1.00625,1.00625,1.0062,1.0062,1300000.0
2008-05-12 17:07:00,1.00615,1.0062,1.00605,1.0062,2000000.0
2008-05-12 17:08:00,1.0062,1.0063,1.00615,1.00625,2200000.0
2008-05-12 17:09:00,1.0063,1.00635,1.0061,1.00625,4900000.0
2008-05-12 17:10:00,1.0062,1.00625,1.00615,1.0062,3800000.0
2008-05-12 17:11:00,1.00625,1.00635,1.00615,1.00635,8000000.0
2008-05-12 17:12:00,1.00625,1.00625,1.00615,1.0062,1800000.0
2008-05-12 17:13:00,1.00615,1.00645,1.00615,1.0064,2600000.0
2008-05-12 17:14:00,1.00635,1.0064,1.0063,1.0064,3700000.0
2008-05-12 17:15:00,1.00635,1.0065,1.0063,1.00645,3500000.0
2008-05-12 17:16:00,1.00635,1.00645,1.00625,1.0064,7100000.0
2008-05-12 17:17:00,1.00635,1.00675,1.00625,1.00625,16800000.0
2008-05-12 17:18:00,1.0062,1.00635,1.00605,1.0063,9500000.0
2008-05-12 17:19:00,1.00635,1.0064,1.0063,1.00635,9200000.0
2008-05-12 17:20:00,1.00645,1.00665,1.00635,1.0066,6200000.0
2008-05-12 17:21:00,1.00655,1.0066,1.00655,1.0066,400000.0
2008-05-12 17:22:00,1.00655,1.00675,1.00655,1.00675,3600000.0
2008-05-12 17:23:00,1.0067,1.0067,1.00645,1.00645,3400000.0
2008-05-12 17:24:00,1.0064,1.00645,1.00595,1.00595,20200000.0
2008-05-12 17:25:00,1.006,1.0061,1.0058,1.0059,33800000.0
2008-05-12 17:26:00,1.0059,1.0059,1.0056,1.00575,23500000.0
2008-05-12 17:27:00,1.0058,1.00605,1.00575,1.00605,30700000.0
2008-05-12 17:28:00,1.0061,1.00615,1.006,1.0061,46400000.0
2008-05-12 17:29:00,1.0061,1.00615,1.00555,1.00555,22900000.0
2008-05-12 17:30:00,1.0056,1.0056,1.00515,1.00525,8500000.0
2008-05-12 17:31:00,1.0052,1.0054,1.0051,1.00535,9200000.0
2008-05-12 17:32:00,1.0054,1.0054,1.005,1.00505,8200000.0
2008-05-12 17:33:00,1.00505,1.0052,1.00505,1.00505,5400000.0
2008-05-12 17:34:00,1.0051,1.00535,1.0051,1.0053,9000000.0
2008-05-12 17:35:00,1.0054,1.0054,1.0051,1.0052,15100000.0
2008-05-12 17:36:00,1.0053,1.0056,1.0053,1.0056,17800000.0
2008-05-12 17:37:00,1.00565,1.0059,1.00565,1.00575,3800000.0
2008-05-12 17:38:00,1.00585,1.00585,1.00585,1.00585,200000.0
2008-05-12 17:39:00,1.0058,1.0058,1.0056,1.00565,5000000.0
2008-05-12 17:40:00,1.0056,1.00565,1.00555,1.00555,2600000.0
2008-05-12 17:41:00,1.00537,1.00551,1.00529,1.00529,1800000.0
2008-05-12 17:42:00,1.0056,1.0056,1.00555,1.00555,800000.0
2008-05-12 17:43:00,1.0055,1.00555,1.0054,1.00555,5600000.0
2008-05-12 17:44:00,1.0055,1.0056,1.0054,1.0055,3500000.0
2008-05-12 17:45:00,1.00545,1.00545,1.0053,1.00535,1300000.0
2008-05-12 17:46:00,1.0053,1.0053,1.005,1.00525,24900000.0
2008-05-12 17:47:00,1.0052,1.00525,1.00515,1.00525,3100000.0
2008-05-12 17:48:00,1.00515,1.0053,1.0051,1.0053,1300000.0
2008-05-12 17:49:00,1.0052,1.0052,1.00515,1.00515,1100000.0
2008-05-12 17:50:00,1.00495,1.0051,1.0048,1.0051,6200000.0
2008-05-12 17:51:00,1.00505,1.0051,1.005,1.005,3100000.0
2008-05-12 17:52:00,1.005,1.00505,1.0048,1.0048,2900000.0
2008-05-12 17:53:00,1.00485,1.00485,1.00475,1.00475,2000000.0
2008-05-12 17:54:00,1.0048,1.0049,1.00475,1.0048,3700000.0
2008-05-12 17:55:00,1.0048,1.00505,1.0047,1.00505,4600000.0
2008-05-12 17:56:00,1.00505,1.00505,1.00465,1.00475,25300000.0
2008-05-12 17:57:00,1.0048,1.0048,1.0046,1.0046,2900000.0
2008-05-12 17:58:00,1.00465,1.00465,1.00455,1.00455,1100000.0
2008-05-12 17:59:00,1.0045,1.0046,1.0037,1.0038,43500000.0
2008-05-12 18:00:00,1.00375,1.00395,1.00325,1.00345,64200000.0
2008-05-12 18:01:00,1.0034,1.00415,1.0034,1.004,15500000.0
2008-05-12 18:02:00,1.00395,1.0042,1.0039,1.00405,7500000.0
2008-05-12 18:03:00,1.0041,1.0045,1.00405,1.0045,5900000.0
2008-05-12 18:04:00,1.0044,1.0045,1.0043,1.00435,7300000.0
2008-05-12 18:05:00,1.0043,1.00435,1.0042,1.00435,2600000.0
2008-05-12 18:06:00,1.0043,1.00435,1.0043,1.00435,900000.0
2008-05-12 18:07:00,1.0044,1.0046,1.0044,1.0046,3800000.0
2008-05-12 18:08:00,1.00465,1.0048,1.0046,1.0048,3000000.0
2008-05-12 18:09:00,1.0048,1.0048,1.0045,1.0046,11500000.0
2008-05-12 18:10:00,1.00455,1.00475,1.00455,1.00475,2200000.0
2008-05-12 18:11:00,1.0048,1.0049,1.00475,1.00475,2700000.0
2008-05-12 18:12:00,1.0048,1.00485,1.00475,1.00485,1200000.0
2008-05-12 18:13:00,1.0049,1.00495,1.0048,1.0049,3300000.0
2008-05-12 18:14:00,1.0049,1.00495,1.00475,1.00475,7300000.0
2008-05-12 18:15:00,1.0047,1.0047,1.0045,1.0045,1000000.0
2008-05-12 18:16:00,1.00455,1.00505,1.00455,1.00475,5800000.0
2008-05-12 18:17:00,1.0047,1.0047,1.0045,1.0045,1400000.0
2008-05-12 18:18:00,1.00455,1.00455,1.0045,1.0045,400000.0
2008-05-12 18:19:00,1.00445,1.00445,1.0044,1.0044,900000.0
2008-05-12 18:20:00,1.00435,1.00435,1.0041,1.00425,9600000.0
2008-05-12 18:21:00,1.0043,1.00435,1.0042,1.0042,1900000.0
2008-05-12 18:22:00,1.00425,1.0043,1.0042,1.0043,1000000.0
2008-05-12 18:23:00,1.00425,1.00435,1.00425,1.0043,2100000.0
2008-05-12 18:24:00,1.00435,1.00435,1.00435,1.00435,200000.0
2008-05-12 18:25:00,1.00445,1.00455,1.00445,1.00455,400000.0
2008-05-12 18:26:00,1.0046,1.0048,1.0046,1.0048,1900000.0
2008-05-12 18:27:00,1.00475,1.00475,1.00435,1.00455,4500000.0
2008-05-12 18:28:00,1.0046,1.0047,1.0046,1.0046,2700000.0
2008-05-12 18:29:00,1.00465,1.0049,1.00465,1.0048,6500000.0
2008-05-12 18:30:00,1.0047,1.0047,1.0047,1.0047,700000.0
2008-05-12 18:31:00,1.0047,1.0047,1.00455,1.0046,3000000.0
2008-05-12 18:32:00,1.00455,1.00455,1.0043,1.00445,3500000.0
2008-05-12 18:33:00,1.0045,1.0045,1.00425,1.00425,1700000.0
2008-05-12 18:34:00,1.0042,1.00425,1.0042,1.00425,900000.0
2008-05-12 18:35:00,1.0042,1.0042,1.00415,1.00415,900000.0
2008-05-12 18:36:00,1.0042,1.00425,1.0041,1.0042,3200000.0
2008-05-12 18:37:00,1.00425,1.00425,1.00425,1.00425,200000.0
2008-05-12 18:38:00,1.0042,1.0043,1.0042,1.00425,2200000.0
2008-05-12 18:39:00,1.0042,1.0042,1.0042,1.0042,200000.0
2008-05-12 18:40:00,1.00425,1.0043,1.00425,1.00425,1200000.0
2008-05-12 18:41:00,1.00403,1.00411,1.00391,1.00411,3200000.0
2008-05-12 18:42:00,1.0043,1.00445,1.00425,1.00445,2300000.0
2008-05-12 18:43:00,1.0045,1.0045,1.0043,1.0043,4300000.0
2008-05-12 18:44:00,1.00425,1.0043,1.0042,1.00425,1500000.0
2008-05-12 18:45:00,1.0042,1.00425,1.004,1.004,2300000.0
2008-05-12 18:46:00,1.00405,1.00405,1.0039,1.004,4200000.0
2008-05-12 18:47:00,1.00395,1.004,1.0039,1.0039,1300000.0
2008-05-12 18:48:00,1.004,1.004,1.0035,1.0035,21300000.0
2008-05-12 18:49:00,1.0035,1.0036,1.0034,1.00345,8900000.0
2008-05-12 18:50:00,1.0035,1.00375,1.0035,1.00375,1400000.0
2008-05-12 18:51:00,1.0038,1.00405,1.0038,1.00405,2500000.0
2008-05-12 18:52:00,1.004,1.004,1.0037,1.00385,3200000.0
2008-05-12 18:53:00,1.0038,1.0038,1.00375,1.00375,800000.0
2008-05-12 18:54:00,1.0038,1.0038,1.0033,1.00335,18300000.0
2008-05-12 18:55:00,1.0033,1.00375,1.0033,1.00335,10000000.0
2008-05-12 18:56:00,1.0033,1.0035,1.0033,1.0035,2100000.0
2008-05-12 18:57:00,1.00355,1.0036,1.00345,1.00355,1800000.0
2008-05-12 18:58:00,1.00345,1.00375,1.00345,1.00355,13700000.0
2008-05-12 18:59:00,1.0036,1.0036,1.0035,1.0036,3900000.0
2008-05-12 19:00:00,1.00342,1.00348,1.00328,1.0033,1800000.0
2008-05-12 19:01:00,1.0037,1.0038,1.0037,1.0038,800000.0
2008-05-12 19:02:00,1.00385,1.00385,1.0038,1.00385,600000.0
2008-05-12 19:03:00,1.00395,1.00395,1.0037,1.00385,1900000.0
2008-05-12 19:04:00,1.0039,1.0039,1.0038,1.0038,1600000.0
2008-05-12 19:05:00,1.0039,1.00395,1.0039,1.00395,1900000.0
2008-05-12 19:06:00,1.004,1.0045,1.00395,1.0041,12800000.0
2008-05-12 19:07:00,1.00405,1.00415,1.00385,1.0039,3600000.0
2008-05-12 19:08:00,1.00385,1.00395,1.00365,1.0037,2700000.0
2008-05-12 19:09:00,1.00365,1.00365,1.0034,1.0034,10500000.0
2008-05-12 19:10:00,1.00345,1.0035,1.00335,1.00345,1200000.0
2008-05-12 19:11:00,1.0035,1.0035,1.00335,1.0034,2400000.0
2008-05-12 19:12:00,1.00335,1.0036,1.00335,1.0036,2300000.0
2008-05-12 19:13:00,1.00355,1.0036,1.00355,1.0036,900000.0
2008-05-12 19:14:00,1.00355,1.0038,1.00355,1.00365,2300000.0
2008-05-12 19:15:00,1.0036,1.00365,1.0036,1.00365,900000.0
2008-05-12 19:16:00,1.0037,1.0037,1.0027,1.0027,10900000.0
2008-05-12 19:17:00,1.00265,1.00275,1.0025,1.0026,7000000.0
2008-05-12 19:18:00,1.00265,1.00285,1.0026,1.0028,3900000.0
2008-05-12 19:19:00,1.0028,1.0029,1.00275,1.00275,4800000.0
2008-05-12 19:20:00,1.0028,1.00295,1.0027,1.00295,16300000.0
2008-05-12 19:21:00,1.00295,1.00295,1.00275,1.0028,4000000.0
2008-05-12 19:22:00,1.00285,1.00345,1.00285,1.00325,5400000.0
2008-05-12 19:23:00,1.0032,1.0032,1.0031,1.00315,2000000.0
2008-05-12 19:24:00,1.0032,1.0033,1.0032,1.0032,1700000.0
2008-05-12 19:25:00,1.00325,1.0034,1.00325,1.0034,600000.0
2008-05-12 19:26:00,1.00345,1.00355,1.00345,1.0035,1600000.0
2008-05-12 19:27:00,1.0036,1.00375,1.0035,1.0035,3900000.0
2008-05-12 19:28:00,1.0036,1.0038,1.0036,1.00365,2900000.0
2008-05-12 19:29:00,1.00355,1.00355,1.0033,1.00345,5600000.0
2008-05-12 19:30:00,1.0034,1.00365,1.0034,1.00365,1200000.0
2008-05-12 19:31:00,1.0037,1.0042,1.0036,1.0041,8400000.0
2008-05-12 19:32:00,1.00415,1.00415,1.0041,1.00415,1000000.0
2008-05-12 19:33:00,1.0041,1.0043,1.0041,1.0043,5600000.0
2008-05-12 19:34:00,1.0043,1.0044,1.0034,1.00365,15000000.0
2008-05-12 19:35:00,1.00325,1.00343,1.00325,1.00325,2200000.0
2008-05-12 19:36:00,1.0037,1.0037,1.00335,1.00345,4200000.0
2008-05-12 19:37:00,1.0034,1.00345,1.00335,1.00345,1600000.0
2008-05-12 19:38:00,1.0034,1.0034,1.0034,1.0034,200000.0
2008-05-12 19:39:00,1.0035,1.0035,1.0035,1.0035,400000.0
2008-05-12 19:40:00,1.00355,1.0036,1.0035,1.0035,1800000.0
2008-05-12 19:41:00,1.0035,1.0036,1.0035,1.0035,13200000.0
2008-05-12 19:42:00,1.00355,1.0036,1.00355,1.00355,600000.0
2008-05-12 19:43:00,1.00335,1.00335,1.003,1.0033,34000000.0
2008-05-12 19:44:00,1.0036,1.0036,1.0036,1.0036,200000.0
2008-05-12 19:45:00,1.00336,1.00337,1.00324,1.00337,1800000.0
2008-05-12 19:46:00,1.0036,1.0037,1.0036,1.0037,2000000.0
2008-05-12 19:47:00,1.00365,1.0037,1.00365,1.0037,400000.0
2008-05-12 19:48:00,1.00323,1.00356,1.00323,1.00344,2600000.0
2008-05-12 19:49:00,1.00346,1.00371,1.00333,1.00359,8700000.0
2008-05-12 19:50:00,1.00365,1.0038,1.00365,1.0038,1700000.0
2008-05-12 19:51:00,1.00352,1.00365,1.00342,1.00342,5700000.0
2008-05-12 19:52:00,1.00375,1.00375,1.0037,1.0037,900000.0
2008-05-12 19:53:00,1.00385,1.004,1.00385,1.00385,3300000.0
2008-05-12 19:54:00,1.0039,1.00395,1.00365,1.00365,5000000.0
2008-05-12 19:55:00,1.00332,1.00348,1.00316,1.00348,1000000.0
2008-05-12 19:56:00,1.0037,1.0037,1.00355,1.00355,2400000.0
2008-05-12 19:57:00,1.0036,1.00365,1.0035,1.0035,12400000.0
2008-05-12 19:58:00,1.0035,1.0035,1.0035,1.0035,3000000.0
2008-05-12 19:59:00,1.0035,1.0035,1.0035,1.0035,1500000.0
2008-05-12 20:00:00,1.0035,1.0035,1.0035,1.0035,14000000.0
2008-05-12 20:01:00,1.0035,1.00365,1.0035,1.00365,3400000.0
2008-05-12 20:02:00,1.0036,1.00365,1.0036,1.00365,800000.0
2008-05-12 20:03:00,1.0037,1.0037,1.0036,1.0036,1700000.0
2008-05-12 20:04:00,1.00355,1.0036,1.0035,1.0035,2100000.0
2008-05-12 20:05:00,1.00355,1.00355,1.00345,1.00355,1200000.0
2008-05-12 20:06:00,1.0035,1.0035,1.0035,1.0035,200000.0
2008-05-12 20:07:00,1.00318,1.00332,1.00318,1.00332,1000000.0
2008-05-12 20:08:00,1.0034,1.0035,1.00335,1.00335,15600000.0
2008-05-12 20:09:00,1.0034,1.0034,1.00335,1.0034,800000.0
2008-05-12 20:10:00,1.00345,1.00345,1.0034,1.00345,600000.0
2008-05-12 20:11:00,1.0035,1.0035,1.0035,1.0035,200000.0
2008-05-12 20:12:00,1.0035,1.00355,1.0035,1.00355,800000.0
2008-05-12 20:13:00,1.00355,1.00355,1.0035,1.0035,400000.0
2008-05-12 20:14:00,1.0035,1.0035,1.0035,1.0035,200000.0
2008-05-12 20:15:00,1.0034,1.00355,1.0034,1.00355,1000000.0
2008-05-12 20:16:00,1.00326,1.00326,1.00317,1.00323,1000000.0
2008-05-12 20:17:00,1.00365,1.0037,1.00365,1.0037,400000.0
2008-05-12 20:18:00,1.00365,1.00385,1.00365,1.00385,2600000.0
2008-05-12 20:19:00,1.0038,1.00385,1.0038,1.0038,600000.0
2008-05-12 20:20:00,1.00369,1.00369,1.00358,1.00358,6200000.0
2008-05-12 20:21:00,1.00358,1.00369,1.00358,1.00362,1500000.0
2008-05-12 20:22:00,1.0038,1.0039,1.00375,1.00385,2500000.0
2008-05-12 20:23:00,1.0036,1.00363,1.00312,1.00363,24200000.0
2008-05-12 20:24:00,1.0039,1.0039,1.0039,1.0039,200000.0
2008-05-12 20:25:00,1.00385,1.00395,1.0038,1.00395,5500000.0
2008-05-12 20:26:00,1.0039,1.004,1.00385,1.0039,3400000.0
2008-05-12 20:27:00,1.0032,1.00363,1.00307,1.00363,108200000.0
2008-05-12 20:28:00,1.00385,1.0039,1.00385,1.00385,600000.0
2008-05-12 20:29:00,1.0039,1.0039,1.0039,1.0039,200000.0
2008-05-12 20:30:00,1.00385,1.00385,1.00375,1.00385,3000000.0
2008-05-12 20:31:00,1.0038,1.004,1.0038,1.00395,7500000.0
2008-05-12 20:32:00,1.0039,1.0039,1.0038,1.0038,1500000.0
2008-05-12 20:33:00,1.00375,1.0038,1.0037,1.0038,1100000.0
2008-05-12 20:34:00,1.00375,1.00385,1.00375,1.00385,600000.0
2008-05-12 20:35:00,1.0039,1.00395,1.00385,1.00385,2400000.0
2008-05-12 20:36:00,1.00395,1.004,1.0039,1.00395,2300000.0
2008-05-12 20:37:00,1.004,1.00415,1.004,1.00415,1600000.0
2008-05-12 20:38:00,1.0041,1.0041,1.0041,1.0041,200000.0
2008-05-12 20:39:00,1.00405,1.0042,1.004,1.0042,2000000.0
2008-05-12 20:40:00,1.0043,1.0043,1.0041,1.0042,3600000.0
2008-05-12 20:41:00,1.00415,1.0043,1.00415,1.00415,2100000.0
2008-05-12 20:42:00,1.0041,1.00415,1.0041,1.00415,900000.0
2008-05-12 20:43:00,1.0041,1.0041,1.0041,1.0041,700000.0
2008-05-12 20:44:00,1.00415,1.00415,1.0041,1.0041,900000.0
2008-05-12 20:45:00,1.00405,1.00415,1.00405,1.00415,600000.0
2008-05-12 20:46:00,1.0042,1.0042,1.0042,1.0042,200000.0
2008-05-12 20:47:00,1.00415,1.00415,1.0041,1.00415,600000.0
2008-05-12 20:48:00,1.0042,1.0047,1.00415,1.0047,37000000.0
2008-05-12 20:49:00,1.00465,1.0047,1.00465,1.00465,600000.0
2008-05-12 20:50:00,1.0046,1.0046,1.00435,1.00445,3100000.0
2008-05-12 20:51:00,1.00437,1.00437,1.00408,1.0042,1800000.0
2008-05-12 20:52:00,1.00465,1.00485,1.00465,1.00475,3200000.0
2008-05-12 20:53:00,1.0048,1.0048,1.0047,1.00475,1700000.0
2008-05-12 20:54:00,1.0048,1.0051,1.0048,1.0048,15900000.0
2008-05-12 20:55:00,1.0048,1.0048,1.00465,1.00475,2500000.0
2008-05-12 20:56:00,1.0047,1.0047,1.0046,1.0046,900000.0
2008-05-12 20:57:00,1.0045,1.0047,1.0043,1.00435,7800000.0
2008-05-12 20:58:00,1.0043,1.0045,1.0043,1.0045,4700000.0
2008-05-12 20:59:00,1.0045,1.0049,1.0044,1.0049,10300000.0
2008-05-12 21:00:00,1.0049,1.0049,1.0046,1.00465,3400000.0
2008-05-12 21:01:00,1.00448,1.00448,1.00409,1.00409,50400000.0
2008-05-12 21:02:00,1.00465,1.00465,1.00465,1.00465,200000.0
2008-05-12 21:03:00,1.00435,1.00445,1.00435,1.00445,31800000.0
2008-05-12 21:04:00,1.0047,1.0047,1.0044,1.00445,4600000.0
2008-05-12 21:05:00,1.0043,1.00455,1.0042,1.0043,15100000.0
2008-05-12 21:06:00,1.00425,1.0044,1.0042,1.0044,3300000.0
2008-05-12 21:07:00,1.00445,1.0046,1.00445,1.0045,7200000.0
2008-05-12 21:08:00,1.00455,1.00465,1.0045,1.00455,5400000.0
2008-05-12 21:09:00,1.0046,1.0046,1.0045,1.0045,1100000.0
2008-05-12 21:10:00,1.00445,1.0045,1.00435,1.00435,1600000.0
2008-05-12 21:11:00,1.00435,1.00445,1.0042,1.00445,2900000.0
2008-05-12 21:12:00,1.00445,1.00445,1.0043,1.00445,1600000.0
2008-05-12 21:13:00,1.0044,1.0044,1.00435,1.0044,1000000.0
2008-05-12 21:14:00,1.0041,1.00412,1.00394,1.00405,16600000.0
2008-05-12 21:15:00,1.0043,1.0044,1.0043,1.0044,3700000.0
2008-05-12 21:16:00,1.00445,1.00445,1.00445,1.00445,600000.0
2008-05-12 21:17:00,1.0044,1.0045,1.0043,1.0044,4700000.0
2008-05-12 21:18:00,1.0044,1.0044,1.0044,1.0044,400000.0
2008-05-12 21:19:00,1.00435,1.0044,1.00435,1.0044,1200000.0
2008-05-12 21:20:00,1.00435,1.00445,1.00435,1.00445,600000.0
2008-05-12 21:21:00,1.00398,1.00426,1.00397,1.00408,118700000.0
2008-05-12 21:22:00,1.0045,1.0045,1.0045,1.0045,400000.0
2008-05-12 21:23:00,1.00445,1.0045,1.00445,1.0045,800000.0
2008-05-12 21:24:00,1.00455,1.00455,1.0044,1.0044,1000000.0
2008-05-12 21:25:00,1.00445,1.0045,1.00435,1.00445,3200000.0
2008-05-12 21:26:00,1.0045,1.0045,1.00445,1.0045,1200000.0
2008-05-12 21:27:00,1.00455,1.00455,1.00455,1.00455,1400000.0
2008-05-12 21:28:00,1.0047,1.0047,1.00455,1.00455,1400000.0
2008-05-12 21:29:00,1.00437,1.00437,1.00408,1.00412,18200000.0
2008-05-12 21:30:00,1.0046,1.0046,1.00455,1.0046,1200000.0
2008-05-12 21:31:00,1.00455,1.0046,1.00455,1.0046,800000.0
2008-05-12 21:32:00,1.00465,1.0047,1.00465,1.0047,1400000.0
2008-05-12 21:33:00,1.00465,1.00495,1.00465,1.0049,4400000.0
2008-05-12 21:34:00,1.00485,1.0049,1.00485,1.0049,1400000.0
2008-05-12 21:35:00,1.0048,1.005,1.0047,1.0048,5500000.0
2008-05-12 21:36:00,1.00485,1.0049,1.00475,1.00475,1200000.0
2008-05-12 21:37:00,1.0048,1.0048,1.00475,1.0048,600000.0
2008-05-12 21:38:00,1.00465,1.0048,1.0046,1.0048,2000000.0
2008-05-12 21:39:00,1.00475,1.00485,1.00475,1.00475,2200000.0
2008-05-12 21:40:00,1.0047,1.00475,1.00455,1.0046,3100000.0
2008-05-12 21:41:00,1.00465,1.00465,1.00455,1.00455,2200000.0
2008-05-12 21:42:00,1.0045,1.0045,1.0045,1.0045,400000.0
2008-05-12 21:43:00,1.0045,1.00465,1.0045,1.00455,2000000.0
2008-05-12 21:44:00,1.0046,1.0046,1.0046,1.0046,400000.0
2008-05-12 21:45:00,1.00455,1.00455,1.0045,1.0045,3000000.0
2008-05-12 21:46:00,1.00465,1.0049,1.00465,1.00485,2400000.0
2008-05-12 21:47:00,1.0049,1.00515,1.0048,1.00515,4800000.0
2008-05-12 21:48:00,1.0052,1.0052,1.00475,1.00475,2600000.0
2008-05-12 21:49:00,1.0047,1.0049,1.0046,1.0049,2300000.0
2008-05-12 21:50:00,1.00515,1.00515,1.00475,1.00475,4600000.0
2008-05-12 21:51:00,1.00475,1.00475,1.00465,1.00465,2700000.0
2008-05-12 21:52:00,1.00465,1.00465,1.00465,1.00465,200000.0
2008-05-12 21:53:00,1.00465,1.00465,1.00445,1.0045,1600000.0
2008-05-12 21:54:00,1.00445,1.00445,1.00425,1.00425,3550000.0
2008-05-12 21:55:00,1.0043,1.0044,1.0043,1.0043,1400000.0
2008-05-12 21:56:00,1.0042,1.0044,1.00405,1.00415,23400000.0
2008-05-12 21:57:00,1.00415,1.00415,1.004,1.00405,2100000.0
2008-05-12 21:58:00,1.0042,1.0042,1.0041,1.00415,2500000.0
2008-05-12 21:59:00,1.0042,1.00425,1.0042,1.00425,800000.0
2008-05-12 22:00:00,1.0043,1.0045,1.0043,1.0043,2500000.0
2008-05-12 22:01:00,1.0043,1.00435,1.0043,1.00435,2300000.0
2008-05-12 22:02:00,1.0043,1.00445,1.0042,1.00425,2700000.0
2008-05-12 22:03:00,1.0042,1.0045,1.0042,1.00435,3100000.0
2008-05-12 22:04:00,1.00405,1.0043,1.00402,1.0042,2400000.0
2008-05-12 22:05:00,1.0043,1.0048,1.0042,1.0047,57100000.0
2008-05-12 22:06:00,1.0048,1.0048,1.0045,1.00455,23700000.0
2008-05-12 22:07:00,1.00428,1.00432,1.00428,1.00432,5200000.0
2008-05-12 22:08:00,1.0045,1.0047,1.0045,1.0047,12400000.0
2008-05-12 22:09:00,1.00465,1.00465,1.0046,1.0046,3200000.0
2008-05-12 22:10:00,1.00455,1.00505,1.00455,1.005,4200000.0
2008-05-12 22:11:00,1.00485,1.00485,1.0046,1.0046,5500000.0
2008-05-12 22:12:00,1.00455,1.00465,1.0044,1.00445,3100000.0
2008-05-12 22:13:00,1.0045,1.0046,1.0045,1.0045,2300000.0
2008-05-12 22:14:00,1.00455,1.00465,1.0045,1.0046,2600000.0
2008-05-12 22:15:00,1.0046,1.0046,1.00455,1.00455,600000.0
2008-05-12 22:16:00,1.00445,1.00445,1.0042,1.00445,3300000.0
2008-05-12 22:17:00,1.00435,1.00465,1.00435,1.0046,2400000.0
2008-05-12 22:18:00,1.0045,1.00465,1.0045,1.00465,1500000.0
2008-05-12 22:19:00,1.0046,1.0046,1.00455,1.0046,600000.0
2008-05-12 22:20:00,1.00465,1.0047,1.0046,1.0046,2500000.0
2008-05-12 22:21:00,1.00465,1.00465,1.00465,1.00465,200000.0
2008-05-12 22:22:00,1.00418,1.00435,1.00412,1.00412,13800000.0
2008-05-12 22:23:00,1.0047,1.0047,1.00465,1.00465,600000.0
2008-05-12 22:24:00,1.0047,1.0047,1.0046,1.00465,2100000.0
2008-05-12 22:25:00,1.0045,1.0047,1.0045,1.00465,1900000.0
2008-05-12 22:26:00,1.0047,1.0049,1.0047,1.00475,1500000.0
2008-05-12 22:27:00,1.0047,1.0047,1.0047,1.0047,200000.0
2008-05-12 22:28:00,1.00445,1.00453,1.00445,1.00453,14500000.0
2008-05-12 22:29:00,1.00466,1.00466,1.00464,1.00464,5700000.0
2008-05-12 22:30:00,1.00452,1.00453,1.00437,1.00447,20900000.0
2008-05-12 22:31:00,1.00465,1.0047,1.00465,1.0047,400000.0
2008-05-12 22:32:00,1.0046,1.00465,1.00455,1.00465,800000.0
2008-05-12 22:33:00,1.00465,1.00465,1.00435,1.0046,5300000.0
2008-05-12 22:34:00,1.00455,1.00455,1.0044,1.0044,1300000.0
2008-05-12 22:35:00,1.00445,1.0045,1.0044,1.0045,2200000.0
2008-05-12 22:36:00,1.0044,1.0045,1.0043,1.0044,3300000.0
2008-05-12 22:37:00,1.0043,1.0044,1.0043,1.0044,11500000.0
2008-05-12 22:38:00,1.0044,1.0044,1.0042,1.0042,3600000.0
2008-05-12 22:39:00,1.0042,1.0042,1.0042,1.0042,300000.0
2008-05-12 22:40:00,1.0043,1.0043,1.0042,1.0042,2800000.0
2008-05-12 22:41:00,1.00405,1.0042,1.004,1.0042,22500000.0
2008-05-12 22:42:00,1.00405,1.0042,1.00365,1.00395,7700000.0
2008-05-12 22:43:00,1.0039,1.00415,1.0039,1.004,2100000.0
2008-05-12 22:44:00,1.00359,1.00369,1.00359,1.00366,22800000.0
2008-05-12 22:45:00,1.0041,1.00425,1.0041,1.00415,1400000.0
2008-05-12 22:46:00,1.00405,1.00415,1.0039,1.0039,11400000.0
2008-05-12 22:47:00,1.0039,1.00395,1.0039,1.00395,1500000.0
2008-05-12 22:48:00,1.004,1.00415,1.0039,1.00415,4000000.0
2008-05-12 22:49:00,1.0042,1.0044,1.0042,1.0044,1400000.0
2008-05-12 22:50:00,1.00435,1.00435,1.00435,1.00435,200000.0
2008-05-12 22:51:00,1.00435,1.0044,1.0039,1.0041,4100000.0
2008-05-12 22:52:00,1.00405,1.0044,1.00405,1.0044,3500000.0
2008-05-12 22:53:00,1.0042,1.0044,1.00415,1.0043,4600000.0
2008-05-12 22:54:00,1.00425,1.00425,1.00425,1.00425,200000.0
2008-05-12 22:55:00,1.00425,1.00425,1.00425,1.00425,1800000.0
2008-05-12 22:56:00,1.00415,1.00425,1.00415,1.00415,1800000.0
2008-05-12 22:57:00,1.00415,1.00415,1.00415,1.00415,1100000.0
2008-05-12 22:58:00,1.00405,1.0044,1.00405,1.0044,15500000.0
2008-05-12 22:59:00,1.0043,1.0044,1.0042,1.0044,1700000.0
2008-05-12 23:00:00,1.0043,1.0043,1.0035,1.0038,77700000.0
2008-05-12 23:01:00,1.0038,1.0038,1.0035,1.0037,127400000.0
2008-05-12 23:02:00,1.0038,1.0038,1.0037,1.0037,18400000.0
2008-05-12 23:03:00,1.0037,1.0037,1.0035,1.0035,89600000.0
2008-05-12 23:04:00,1.0035,1.0036,1.0035,1.0036,58200000.0
2008-05-12 23:05:00,1.0036,1.0036,1.0035,1.0035,60800000.0
2008-05-12 23:06:00,1.0035,1.0039,1.0035,1.0037,332600000.0
2008-05-12 23:07:00,1.0037,1.0037,1.0037,1.0037,84000000.0
2008-05-12 23:08:00,1.0037,1.0043,1.0037,1.0041,187700000.0
2008-05-12 23:09:00,1.0041,1.0041,1.0041,1.0041,67600000.0
2008-05-12 23:10:00,1.0041,1.0043,1.0041,1.0042,119900000.0
2008-05-12 23:11:00,1.0042,1.0044,1.0042,1.0042,85400000.0
2008-05-12 23:12:00,1.00412,1.00412,1.00402,1.00405,114000000.0
2008-05-12 23:13:00,1.0042,1.0046,1.0042,1.0046,65400000.0
2008-05-12 23:14:00,1.0046,1.0046,1.0046,1.0046,80300000.0
2008-05-12 23:15:00,1.0046,1.00485,1.0046,1.0048,5000000.0
2008-05-12 23:16:00,1.0048,1.0048,1.0044,1.0044,114300000.0
2008-05-12 23:17:00,1.0042,1.00437,1.0042,1.00427,5600000.0
2008-05-12 23:18:00,1.0044,1.0044,1.00435,1.00435,1100000.0
2008-05-12 23:19:00,1.00435,1.0047,1.0043,1.0047,43500000.0
2008-05-12 23:20:00,1.0048,1.0049,1.0048,1.0049,7200000.0
2008-05-12 23:21:00,1.0049,1.0049,1.0049,1.0049,5000000.0
2008-05-12 23:22:00,1.0049,1.005,1.0049,1.005,10900000.0
2008-05-12 23:23:00,1.005,1.005,1.005,1.005,2100000.0
2008-05-12 23:24:00,1.005,1.005,1.005,1.005,600000.0
2008-05-12 23:25:00,1.005,1.005,1.0049,1.005,8400000.0
2008-05-12 23:26:00,1.005,1.005,1.0049,1.0049,9400000.0
2008-05-12 23:27:00,1.0048,1.0048,1.0048,1.0048,2400000.0
2008-05-12 23:28:00,1.0048,1.005,1.0048,1.0049,10900000.0
2008-05-12 23:29:00,1.0049,1.005,1.0049,1.005,10500000.0
2008-05-12 23:30:00,1.005,1.005,1.0045,1.0045,23000000.0
2008-05-12 23:31:00,1.0046,1.0048,1.0046,1.0048,13100000.0
2008-05-12 23:32:00,1.0048,1.005,1.0048,1.005,17500000.0
2008-05-12 23:33:00,1.005,1.005,1.005,1.005,2600000.0
2008-05-12 23:34:00,1.0051,1.0052,1.0051,1.0052,2700000.0
2008-05-12 23:35:00,1.0051,1.0051,1.0051,1.0051,3400000.0
2008-05-12 23:36:00,1.0051,1.0052,1.005,1.005,28600000.0
2008-05-12 23:37:00,1.00502,1.00511,1.00478,1.00478,443900000.0
2008-05-12 23:38:00,1.00487,1.0051,1.00487,1.00492,87700000.0
2008-05-12 23:39:00,1.005,1.005,1.0047,1.0047,10000000.0
2008-05-12 23:40:00,1.0048,1.0048,1.0048,1.0048,12100000.0
2008-05-12 23:41:00,1.0048,1.00492,1.00478,1.00492,152700000.0
2008-05-12 23:42:00,1.0048,1.0048,1.0048,1.0048,47200000.0
2008-05-12 23:43:00,1.0048,1.0052,1.0045,1.0052,279300000.0
2008-05-12 23:44:00,1.0053,1.0055,1.0052,1.0054,77200000.0
2008-05-12 23:45:00,1.0054,1.0054,1.0051,1.0051,163700000.0
2008-05-12 23:46:00,1.0051,1.0051,1.0051,1.0051,144200000.0
2008-05-12 23:47:00,1.0052,1.0053,1.0052,1.0053,21000000.0
2008-05-12 23:48:00,1.0052,1.0052,1.0052,1.0052,17000000.0
2008-05-12 23:49:00,1.0052,1.0054,1.0052,1.0054,24000000.0
2008-05-12 23:50:00,1.0054,1.0054,1.0051,1.0052,85700000.0
2008-05-12 23:51:00,1.0052,1.0056,1.0052,1.0056,6400000.0
2008-05-12 23:52:00,1.0056,1.0057,1.0056,1.0056,14600000.0
2008-05-12 23:53:00,1.0057,1.0057,1.0056,1.0056,16500000.0
2008-05-12 23:54:00,1.00528,1.00545,1.00525,1.0054,167500000.0
2008-05-12 23:55:00,1.00542,1.00562,1.00542,1.00562,20200000.0
2008-05-12 23:56:00,1.00539,1.00544,1.00527,1.00542,14400000.0
2008-05-12 23:57:00,1.0054,1.00551,1.00524,1.00531,25900000.0
2008-05-12 23:58:00,1.0056,1.0056,1.0055,1.0056,5700000.0
2008-05-12 23:59:00,1.00532,1.00532,1.00523,1.00525,76800000.0
2008-05-13 00:00:00,1.0055,1.0055,1.0052,1.0052,97400000.0
2008-05-13 00:01:00,1.0052,1.0052,1.0052,1.0052,24800000.0
2008-05-13 00:02:00,1.0052,1.0052,1.0051,1.0051,128600000.0
2008-05-13 00:03:00,1.0051,1.0051,1.0047,1.0047,122800000.0
2008-05-13 00:04:00,1.0047,1.0047,1.0046,1.0046,84800000.0
2008-05-13 00:05:00,1.0046,1.0047,1.0046,1.0047,44500000.0
2008-05-13 00:06:00,1.0047,1.0049,1.0047,1.0049,94400000.0
2008-05-13 00:07:00,1.0049,1.0049,1.0049,1.0049,1600000.0
2008-05-13 00:08:00,1.0048,1.0048,1.0046,1.0046,79300000.0
2008-05-13 00:09:00,1.0046,1.0046,1.0046,1.0046,1300000.0
2008-05-13 00:10:00,1.0046,1.0046,1.0046,1.0046,300000.0
2008-05-13 00:11:00,1.0046,1.0046,1.0046,1.0046,11000000.0
2008-05-13 00:12:00,1.0046,1.0047,1.0046,1.0047,25600000.0
2008-05-13 00:13:00,1.00441,1.00451,1.0044,1.00441,96600000.0
2008-05-13 00:14:00,1.0046,1.0046,1.00445,1.00445,56100000.0
2008-05-13 00:15:00,1.0045,1.0045,1.0045,1.0045,24300000.0
2008-05-13 00:16:00,1.00441,1.00449,1.00432,1.00445,21300000.0
2008-05-13 00:17:00,1.00455,1.00455,1.00445,1.00447,1700000.0
2008-05-13 00:18:00,1.00448,1.00455,1.00434,1.00448,33300000.0
2008-05-13 00:19:00,1.0045,1.0045,1.0045,1.0045,11700000.0
2008-05-13 00:20:00,1.0045,1.0045,1.0045,1.0045,3500000.0
2008-05-13 00:21:00,1.00445,1.0045,1.0043,1.0044,79000000.0
2008-05-13 00:22:00,1.0044,1.0046,1.0044,1.0046,91400000.0
2008-05-13 00:23:00,1.0046,1.0046,1.0043,1.0045,242400000.0
2008-05-13 00:24:00,1.00426,1.00442,1.00419,1.00442,28800000.0
2008-05-13 00:25:00,1.00443,1.00443,1.00425,1.00437,2800000.0
2008-05-13 00:26:00,1.0045,1.0045,1.0045,1.0045,10400000.0
2008-05-13 00:27:00,1.00428,1.00432,1.00428,1.00432,12800000.0
2008-05-13 00:28:00,1.0045,1.0045,1.0045,1.0045,16100000.0
2008-05-13 00:29:00,1.00436,1.00439,1.00431,1.00431,10100000.0
2008-05-13 00:30:00,1.0045,1.0045,1.0045,1.0045,39800000.0
2008-05-13 00:31:00,1.0045,1.0047,1.0045,1.0045,218900000.0
2008-05-13 00:32:00,1.0045,1.0045,1.0045,1.0045,12900000.0
2008-05-13 00:33:00,1.0045,1.0045,1.0045,1.0045,12800000.0
2008-05-13 00:34:00,1.00438,1.00438,1.0043,1.0043,36800000.0
2008-05-13 00:35:00,1.0046,1.0046,1.0045,1.0045,1000000.0
2008-05-13 00:36:00,1.00455,1.0047,1.00455,1.0047,122000000.0
2008-05-13 00:37:00,1.0045,1.00455,1.00425,1.00455,32400000.0
2008-05-13 00:38:00,1.00475,1.0048,1.00475,1.0048,100300000.0
2008-05-13 00:39:00,1.0048,1.0049,1.0048,1.0049,68800000.0
2008-05-13 00:40:00,1.0049,1.0049,1.0046,1.0047,197000000.0
2008-05-13 00:41:00,1.0047,1.0047,1.0047,1.0047,68900000.0
2008-05-13 00:42:00,1.0047,1.0047,1.0047,1.0047,13700000.0
2008-05-13 00:43:00,1.0047,1.0047,1.0047,1.0047,13700000.0
2008-05-13 00:44:00,1.0047,1.00475,1.0046,1.0047,300000000.0
2008-05-13 00:45:00,1.0047,1.0047,1.0047,1.0047,11300000.0
2008-05-13 00:46:00,1.00473,1.00481,1.00452,1.00481,16400000.0
2008-05-13 00:47:00,1.0047,1.0047,1.0047,1.0047,11300000.0
2008-05-13 00:48:00,1.0046,1.0046,1.0046,1.0046,6400000.0
2008-05-13 00:49:00,1.0047,1.00475,1.0047,1.00475,13000000.0
2008-05-13 00:50:00,1.00475,1.00475,1.00475,1.00475,500000.0
2008-05-13 00:51:00,1.00462,1.00473,1.00462,1.00468,62600000.0
2008-05-13 00:52:00,1.0048,1.00485,1.0048,1.00485,55200000.0
2008-05-13 00:53:00,1.0049,1.0049,1.0049,1.0049,200000.0
2008-05-13 00:54:00,1.00468,1.00489,1.00461,1.00485,155300000.0
2008-05-13 00:55:00,1.0049,1.0049,1.0049,1.0049,2000000.0
2008-05-13 00:56:00,1.00472,1.00477,1.00443,1.00477,22200000.0
2008-05-13 00:57:00,1.00485,1.00485,1.00485,1.00485,1100000.0
2008-05-13 00:58:00,1.00464,1.00474,1.00462,1.00462,5200000.0
2008-05-13 00:59:00,1.00485,1.0051,1.0048,1.005,93000000.0
2008-05-13 01:00:00,1.005,1.00515,1.005,1.00515,47900000.0
2008-05-13 01:01:00,1.00515,1.00515,1.00515,1.00515,800000.0
2008-05-13 01:02:00,1.00515,1.00515,1.00515,1.00515,2400000.0
2008-05-13 01:03:00,1.0052,1.0052,1.0052,1.0052,14800000.0
2008-05-13 01:04:00,1.0052,1.0052,1.0052,1.0052,4400000.0
2008-05-13 01:05:00,1.0053,1.0053,1.0053,1.0053,12100000.0
2008-05-13 01:06:00,1.0053,1.0053,1.00525,1.00525,7600000.0
2008-05-13 01:07:00,1.00525,1.00525,1.0052,1.0052,7100000.0
2008-05-13 01:08:00,1.0052,1.0052,1.0052,1.0052,1800000.0
2008-05-13 01:09:00,1.0052,1.0052,1.0052,1.0052,1500000.0
2008-05-13 01:10:00,1.0052,1.0052,1.0052,1.0052,1200000.0
2008-05-13 01:11:00,1.0052,1.0052,1.0052,1.0052,1200000.0
2008-05-13 01:12:00,1.00488,1.0049,1.00485,1.0049,60800000.0
2008-05-13 01:13:00,1.0052,1.0052,1.0052,1.0052,300000.0
2008-05-13 01:14:00,1.00487,1.00502,1.0048,1.00491,88400000.0
2008-05-13 01:15:00,1.00495,1.00495,1.00485,1.00495,33400000.0
2008-05-13 01:16:00,1.0052,1.0052,1.0052,1.0052,2400000.0
2008-05-13 01:17:00,1.0052,1.0054,1.0052,1.0052,221400000.0
2008-05-13 01:18:00,1.0052,1.0054,1.0052,1.0052,238100000.0
2008-05-13 01:19:00,1.0052,1.0052,1.0051,1.0051,212700000.0
2008-05-13 01:20:00,1.0051,1.0051,1.005,1.005,29300000.0
2008-05-13 01:21:00,1.005,1.005,1.005,1.005,67700000.0
2008-05-13 01:22:00,1.005,1.0051,1.005,1.0051,43400000.0
2008-05-13 01:23:00,1.0051,1.0051,1.005,1.005,41100000.0
2008-05-13 01:24:00,1.005,1.0051,1.005,1.005,100900000.0
2008-05-13 01:25:00,1.00488,1.00493,1.00477,1.00483,75000000.0
2008-05-13 01:26:00,1.0051,1.0052,1.0051,1.0052,15400000.0
2008-05-13 01:27:00,1.0051,1.0051,1.005,1.0051,99650000.0
2008-05-13 01:28:00,1.0051,1.0052,1.0051,1.0052,40400000.0
2008-05-13 01:29:00,1.0052,1.0052,1.0052,1.0052,51700000.0
2008-05-13 01:30:00,1.0052,1.0052,1.0052,1.0052,30400000.0
2008-05-13 01:31:00,1.0052,1.0052,1.0052,1.0052,23300000.0
2008-05-13 01:32:00,1.0052,1.0052,1.0052,1.0052,600000.0
2008-05-13 01:33:00,1.0051,1.0051,1.0051,1.0051,16400000.0
2008-05-13 01:34:00,1.0051,1.0051,1.0051,1.0051,800000.0
2008-05-13 01:35:00,1.0051,1.0052,1.0051,1.0051,36700000.0
2008-05-13 01:36:00,1.0051,1.0051,1.0051,1.0051,6200000.0
2008-05-13 01:37:00,1.00515,1.0053,1.00515,1.0053,116600000.0
2008-05-13 01:38:00,1.0056,1.0056,1.0053,1.0053,27700000.0
2008-05-13 01:39:00,1.0053,1.0053,1.0053,1.0053,200000.0
2008-05-13 01:40:00,1.0054,1.0057,1.0051,1.0054,168300000.0
2008-05-13 01:41:00,1.00516,1.00524,1.00516,1.00518,60000000.0
2008-05-13 01:42:00,1.0053,1.0053,1.0053,1.0053,3700000.0
2008-05-13 01:43:00,1.00535,1.0054,1.00515,1.00515,72100000.0
2008-05-13 01:44:00,1.0051,1.0054,1.005,1.0053,77400000.0
2008-05-13 01:45:00,1.0053,1.0056,1.0053,1.0056,40700000.0
2008-05-13 01:46:00,1.0056,1.0056,1.0053,1.0055,78600000.0
2008-05-13 01:47:00,1.0055,1.0056,1.0053,1.0056,192700000.0
2008-05-13 01:48:00,1.0056,1.0056,1.0056,1.0056,26700000.0
2008-05-13 01:49:00,1.0056,1.0056,1.0056,1.0056,20300000.0
2008-05-13 01:50:00,1.0056,1.0056,1.0054,1.0054,114100000.0
2008-05-13 01:51:00,1.00537,1.00541,1.00513,1.00527,28200000.0
2008-05-13 01:52:00,1.0055,1.0056,1.0054,1.0054,85000000.0
2008-05-13 01:53:00,1.00535,1.00535,1.005,1.005,77700000.0
2008-05-13 01:54:00,1.005,1.0051,1.005,1.0051,103600000.0
2008-05-13 01:55:00,1.0051,1.0052,1.005,1.005,200400000.0
2008-05-13 01:56:00,1.0053,1.0053,1.0053,1.0053,200000.0
2008-05-13 01:57:00,1.00516,1.00523,1.00507,1.00523,2400000.0
2008-05-13 01:58:00,1.00523,1.00523,1.00494,1.00521,1700000.0
2008-05-13 01:59:00,1.00501,1.00529,1.0048,1.00527,5300000.0
2008-05-13 02:00:00,1.0053,1.0053,1.00515,1.00515,2600000.0
2008-05-13 02:01:00,1.0051,1.0051,1.0051,1.0051,4000000.0
2008-05-13 02:02:00,1.0051,1.0051,1.0051,1.0051,700000.0
2008-05-13 02:03:00,1.0051,1.0052,1.0051,1.0052,500000.0
2008-05-13 02:04:00,1.0054,1.0054,1.0054,1.0054,300000.0
2008-05-13 02:05:00,1.00525,1.00525,1.0052,1.0052,6400000.0
2008-05-13 02:06:00,1.00473,1.00481,1.00469,1.00478,57800000.0
2008-05-13 02:07:00,1.00465,1.00484,1.00463,1.00484,116400000.0
2008-05-13 02:08:00,1.00483,1.00487,1.00483,1.00483,35600000.0
2008-05-13 02:09:00,1.0052,1.0054,1.0052,1.0054,46600000.0
2008-05-13 02:10:00,1.0054,1.0054,1.0054,1.0054,13000000.0
2008-05-13 02:11:00,1.0054,1.0054,1.0053,1.0053,16850000.0
2008-05-13 02:12:00,1.0053,1.0053,1.0051,1.0051,81300000.0
2008-05-13 02:13:00,1.0051,1.0052,1.0051,1.0051,41300000.0
2008-05-13 02:14:00,1.0051,1.0051,1.0051,1.0051,2400000.0
2008-05-13 02:15:00,1.0052,1.0052,1.0052,1.0052,2400000.0
2008-05-13 02:16:00,1.00493,1.00493,1.00458,1.00484,1800000.0
2008-05-13 02:17:00,1.0052,1.0053,1.0052,1.0053,42300000.0
2008-05-13 02:18:00,1.0053,1.0053,1.0052,1.0052,67200000.0
2008-05-13 02:19:00,1.00513,1.00513,1.00499,1.00505,3400000.0
2008-05-13 02:20:00,1.00501,1.00513,1.00485,1.00513,3400000.0
2008-05-13 02:21:00,1.0052,1.0052,1.0052,1.0052,15200000.0
2008-05-13 02:22:00,1.00494,1.00494,1.00485,1.00491,28800000.0
2008-05-13 02:23:00,1.00477,1.00483,1.00477,1.00483,5800000.0
2008-05-13 02:24:00,1.0047,1.00486,1.00462,1.0048,16200000.0
2008-05-13 02:25:00,1.00476,1.00483,1.00476,1.00483,15800000.0
2008-05-13 02:26:00,1.00505,1.00505,1.00505,1.00505,800000.0
2008-05-13 02:27:00,1.0051,1.0052,1.0051,1.0052,36200000.0
2008-05-13 02:28:00,1.0052,1.0053,1.0052,1.0053,63300000.0
2008-05-13 02:29:00,1.0052,1.0055,1.0052,1.0055,42000000.0
2008-05-13 02:30:00,1.0055,1.0055,1.0055,1.0055,41600000.0
2008-05-13 02:31:00,1.0055,1.0055,1.0055,1.0055,15200000.0
2008-05-13 02:32:00,1.0055,1.0055,1.0052,1.0053,121300000.0
2008-05-13 02:33:00,1.00482,1.00502,1.00481,1.00485,105000000.0
2008-05-13 02:34:00,1.0053,1.0056,1.0052,1.0056,90900000.0
2008-05-13 02:35:00,1.0054,1.0054,1.0054,1.0054,10400000.0
2008-05-13 02:36:00,1.00498,1.00518,1.00498,1.00518,27400000.0
2008-05-13 02:37:00,1.0052,1.00525,1.0052,1.00525,18300000.0
2008-05-13 02:38:00,1.0054,1.0054,1.0054,1.0054,10400000.0
2008-05-13 02:39:00,1.0054,1.0054,1.0054,1.0054,8000000.0
2008-05-13 02:40:00,1.00506,1.0052,1.00506,1.00512,49900000.0
2008-05-13 02:41:00,1.00512,1.00518,1.00511,1.00518,24700000.0
2008-05-13 02:42:00,1.00525,1.00525,1.00513,1.00513,48800000.0
2008-05-13 02:43:00,1.00553,1.00553,1.00553,1.00553,800000.0
2008-05-13 02:44:00,1.0054,1.0055,1.0054,1.0055,35200000.0
2008-05-13 02:45:00,1.0055,1.0057,1.0053,1.0054,133500000.0
2008-05-13 02:46:00,1.00525,1.00525,1.00505,1.0051,37400000.0
2008-05-13 02:47:00,1.0054,1.0054,1.0053,1.0054,48400000.0
2008-05-13 02:48:00,1.00522,1.00523,1.00516,1.00516,12900000.0
2008-05-13 02:49:00,1.00525,1.00525,1.00505,1.00525,121800000.0
2008-05-13 02:50:00,1.0052,1.00525,1.00509,1.00509,47200000.0
2008-05-13 02:51:00,1.0054,1.0055,1.0054,1.0055,41800000.0
2008-05-13 02:52:00,1.0055,1.0056,1.0055,1.0056,18800000.0
2008-05-13 02:53:00,1.0055,1.0058,1.0055,1.0058,22600000.0
2008-05-13 02:54:00,1.0058,1.0058,1.0056,1.0057,81400000.0
2008-05-13 02:55:00,1.0058,1.0058,1.0058,1.0058,400000.0
2008-05-13 02:56:00,1.0057,1.0057,1.0057,1.0057,6400000.0
2008-05-13 02:57:00,1.00555,1.00555,1.00545,1.00545,7000000.0
2008-05-13 02:58:00,1.0055,1.00554,1.00519,1.00522,6900000.0
2008-05-13 02:59:00,1.0057,1.0057,1.0057,1.0057,10400000.0
2008-05-13 03:00:00,1.0057,1.0059,1.0057,1.0057,62300000.0
2008-05-13 03:01:00,1.0058,1.0058,1.0058,1.0058,5500000.0
2008-05-13 03:02:00,1.0058,1.0058,1.0058,1.0058,42200000.0
2008-05-13 03:03:00,1.0058,1.0058,1.0058,1.0058,13000000.0
2008-05-13 03:04:00,1.0059,1.006,1.0058,1.006,35200000.0
2008-05-13 03:05:00,1.006,1.006,1.0058,1.0058,136600000.0
2008-05-13 03:06:00,1.0058,1.0061,1.0058,1.0061,62800000.0
2008-05-13 03:07:00,1.0061,1.0062,1.0061,1.0061,83200000.0
2008-05-13 03:08:00,1.0061,1.0061,1.006,1.0061,61200000.0
2008-05-13 03:09:00,1.00562,1.00568,1.00562,1.00568,21400000.0
2008-05-13 03:10:00,1.00571,1.00573,1.00566,1.00569,112600000.0
2008-05-13 03:11:00,1.0061,1.0061,1.0061,1.0061,6400000.0
2008-05-13 03:12:00,1.0061,1.0061,1.0061,1.0061,6400000.0
2008-05-13 03:13:00,1.0061,1.0061,1.0061,1.0061,10400000.0
2008-05-13 03:14:00,1.0061,1.0061,1.0061,1.0061,21000000.0
2008-05-13 03:15:00,1.0061,1.0061,1.0061,1.0061,1000000.0
2008-05-13 03:16:00,1.0062,1.0062,1.0061,1.0061,49000000.0
2008-05-13 03:17:00,1.0058,1.00593,1.0058,1.00583,1600000.0
2008-05-13 03:18:00,1.00589,1.00589,1.0055,1.0055,1400000.0
2008-05-13 03:19:00,1.0061,1.0061,1.0061,1.0061,57700000.0
2008-05-13 03:20:00,1.006,1.0061,1.0057,1.0061,274400000.0
2008-05-13 03:21:00,1.0061,1.0061,1.0061,1.0061,44800000.0
2008-05-13 03:22:00,1.0061,1.0061,1.0061,1.0061,25600000.0
2008-05-13 03:23:00,1.0062,1.0063,1.0061,1.0062,76100000.0
2008-05-13 03:24:00,1.0062,1.0062,1.0062,1.0062,42400000.0
2008-05-13 03:25:00,1.0062,1.0062,1.0062,1.0062,40800000.0
2008-05-13 03:26:00,1.0063,1.0063,1.006,1.006,117200000.0
2008-05-13 03:27:00,1.006,1.0061,1.006,1.0061,28800000.0
2008-05-13 03:28:00,1.00554,1.00561,1.00536,1.00536,34500000.0
2008-05-13 03:29:00,1.00575,1.0058,1.00575,1.00575,19400000.0
2008-05-13 03:30:00,1.0058,1.00589,1.00547,1.00547,119000000.0
2008-05-13 03:31:00,1.00575,1.00575,1.0057,1.0057,9200000.0
2008-05-13 03:32:00,1.0061,1.0061,1.0061,1.0061,10400000.0
2008-05-13 03:33:00,1.00593,1.00597,1.00566,1.00596,36200000.0
2008-05-13 03:34:00,1.0057,1.00592,1.0057,1.00592,26200000.0
2008-05-13 03:35:00,1.0061,1.0061,1.0061,1.0061,8400000.0
2008-05-13 03:36:00,1.00583,1.00591,1.0057,1.00578,2100000.0
2008-05-13 03:37:00,1.006,1.00605,1.00588,1.00605,1600000.0
2008-05-13 03:38:00,1.0061,1.0061,1.0061,1.0061,10600000.0
2008-05-13 03:39:00,1.0061,1.0063,1.0061,1.0063,8200000.0
2008-05-13 03:40:00,1.0063,1.0063,1.0063,1.0063,23200000.0
2008-05-13 03:41:00,1.0063,1.0063,1.0063,1.0063,19200000.0
2008-05-13 03:42:00,1.00561,1.006,1.00559,1.006,3400000.0
2008-05-13 03:43:00,1.0063,1.0063,1.0063,1.0063,38400000.0
2008-05-13 03:44:00,1.0063,1.0063,1.0063,1.0063,12800000.0
2008-05-13 03:45:00,1.0063,1.0063,1.0062,1.0063,73600000.0
2008-05-13 03:46:00,1.0063,1.0063,1.0061,1.0062,101200000.0
2008-05-13 03:47:00,1.0062,1.0062,1.0061,1.0061,117000000.0
2008-05-13 03:48:00,1.0061,1.0061,1.0061,1.0061,8800000.0
2008-05-13 03:49:00,1.0061,1.0061,1.0061,1.0061,51200000.0
2008-05-13 03:50:00,1.0061,1.0061,1.0061,1.0061,89600000.0
2008-05-13 03:51:00,1.00574,1.00585,1.00568,1.00575,119400000.0
2008-05-13 03:52:00,1.00572,1.00581,1.00563,1.00581,28800000.0
2008-05-13 03:53:00,1.00585,1.006,1.00584,1.006,41200000.0
2008-05-13 03:54:00,1.0061,1.0061,1.0061,1.0061,51200000.0
2008-05-13 03:55:00,1.0062,1.0062,1.0061,1.0062,85600000.0
2008-05-13 03:56:00,1.0061,1.0061,1.006,1.0061,13000000.0
2008-05-13 03:57:00,1.00577,1.00586,1.0057,1.00579,41000000.0
2008-05-13 03:58:00,1.00571,1.00571,1.00559,1.00571,35200000.0
2008-05-13 03:59:00,1.00573,1.00591,1.00557,1.00587,250700000.0
2008-05-13 04:00:00,1.0061,1.0061,1.0061,1.0061,76800000.0
2008-05-13 04:01:00,1.0057,1.00583,1.00566,1.00566,35900000.0
2008-05-13 04:02:00,1.0057,1.0057,1.0057,1.0057,2400000.0
2008-05-13 04:03:00,1.00576,1.0059,1.00562,1.00562,26700000.0
2008-05-13 04:04:00,1.0061,1.0061,1.0059,1.0059,23700000.0
2008-05-13 04:05:00,1.0059,1.0059,1.0058,1.0059,153500000.0
2008-05-13 04:06:00,1.00574,1.0058,1.00574,1.0058,500000.0
2008-05-13 04:07:00,1.00595,1.00597,1.0057,1.00595,1500000.0
2008-05-13 04:08:00,1.0059,1.0059,1.0059,1.0059,22400000.0
2008-05-13 04:09:00,1.006,1.0061,1.006,1.0061,6400000.0
2008-05-13 04:10:00,1.0059,1.0061,1.0059,1.0059,33600000.0
2008-05-13 04:11:00,1.0059,1.006,1.0059,1.0059,45400000.0
2008-05-13 04:12:00,1.00532,1.00576,1.00532,1.0057,44100000.0
2008-05-13 04:13:00,1.0059,1.006,1.0059,1.006,31000000.0
2008-05-13 04:14:00,1.006,1.0064,1.006,1.0064,220000000.0
2008-05-13 04:15:00,1.0064,1.0064,1.0063,1.0063,57600000.0
2008-05-13 04:16:00,1.0063,1.0065,1.0063,1.0063,289200000.0
2008-05-13 04:17:00,1.0063,1.0065,1.0062,1.0064,115000000.0
2008-05-13 04:18:00,1.0064,1.0064,1.0062,1.0063,149200000.0
2008-05-13 04:19:00,1.0063,1.0063,1.0063,1.0063,2400000.0
2008-05-13 04:20:00,1.00605,1.00605,1.0059,1.00595,32200000.0
2008-05-13 04:21:00,1.0063,1.0065,1.0063,1.0065,95500000.0
2008-05-13 04:22:00,1.0065,1.0066,1.0063,1.0066,399000000.0
2008-05-13 04:23:00,1.0066,1.0066,1.0066,1.0066,15200000.0
2008-05-13 04:24:00,1.0065,1.0065,1.0065,1.0065,2600000.0
2008-05-13 04:25:00,1.0065,1.0065,1.0062,1.0063,95300000.0
2008-05-13 04:26:00,1.0063,1.0063,1.0062,1.0063,57000000.0
2008-05-13 04:27:00,1.0063,1.0063,1.0063,1.0063,3000000.0
2008-05-13 04:28:00,1.0063,1.0063,1.0063,1.0063,48400000.0
2008-05-13 04:29:00,1.0063,1.0067,1.0063,1.0065,79100000.0
2008-05-13 04:30:00,1.0065,1.0065,1.0065,1.0065,7200000.0
2008-05-13 04:31:00,1.0065,1.0065,1.0065,1.0065,14400000.0
2008-05-13 04:32:00,1.0065,1.0065,1.0065,1.0065,4800000.0
2008-05-13 04:33:00,1.0065,1.0065,1.0065,1.0065,4800000.0
2008-05-13 04:34:00,1.0065,1.0065,1.0064,1.0064,7300000.0
2008-05-13 04:35:00,1.0064,1.0064,1.0064,1.0064,10000000.0
2008-05-13 04:36:00,1.0064,1.0064,1.0064,1.0064,5000000.0
2008-05-13 04:37:00,1.0064,1.0064,1.0064,1.0064,5000000.0
2008-05-13 04:38:00,1.0064,1.0064,1.0064,1.0064,5000000.0
2008-05-13 04:39:00,1.0064,1.0064,1.0064,1.0064,14400000.0
2008-05-13 04:40:00,1.0064,1.0064,1.0064,1.0064,4800000.0
2008-05-13 04:41:00,1.0064,1.0064,1.0064,1.0064,14700000.0
2008-05-13 04:42:00,1.0064,1.0064,1.0064,1.0064,2500000.0
2008-05-13 04:43:00,1.0064,1.0064,1.0064,1.0064,7200000.0
2008-05-13 04:44:00,1.0064,1.0064,1.0064,1.0064,9600000.0
2008-05-13 04:45:00,1.0064,1.0064,1.0064,1.0064,4800000.0
2008-05-13 04:46:00,1.0064,1.0064,1.0064,1.0064,4800000.0
2008-05-13 04:47:00,1.0064,1.0064,1.0064,1.0064,141200000.0
2008-05-13 04:48:00,1.0064,1.0064,1.0064,1.0064,48000000.0
2008-05-13 04:49:00,1.0059,1.0062,1.0059,1.0061,6000000.0
2008-05-13 04:50:00,1.0064,1.0065,1.0063,1.0063,123300000.0
2008-05-13 04:51:00,1.0063,1.0063,1.0062,1.0062,51200000.0
2008-05-13 04:52:00,1.0059,1.00603,1.00589,1.00598,27300000.0
2008-05-13 04:53:00,1.0062,1.0062,1.0062,1.0062,95200000.0
2008-05-13 04:54:00,1.00595,1.00595,1.00574,1.00585,63200000.0
2008-05-13 04:55:00,1.0062,1.0062,1.0062,1.0062,6000000.0
2008-05-13 04:56:00,1.0062,1.0062,1.00575,1.00575,137600000.0
2008-05-13 04:57:00,1.00575,1.00575,1.00575,1.00575,400000.0
2008-05-13 04:58:00,1.00525,1.00562,1.00523,1.00562,82400000.0
2008-05-13 04:59:00,1.0059,1.0061,1.0057,1.0061,35200000.0
2008-05-13 05:00:00,1.0062,1.0062,1.0061,1.0061,32200000.0
2008-05-13 05:01:00,1.0061,1.00615,1.00575,1.0058,41500000.0
2008-05-13 05:02:00,1.00575,1.00575,1.00575,1.00575,1100000.0
2008-05-13 05:03:00,1.00559,1.00568,1.00554,1.00558,5600000.0
2008-05-13 05:04:00,1.00569,1.00575,1.00569,1.00572,2900000.0
2008-05-13 05:05:00,1.0056,1.00569,1.00557,1.00566,5700000.0
2008-05-13 05:06:00,1.0056,1.00563,1.0056,1.0056,2100000.0
2008-05-13 05:07:00,1.0057,1.0057,1.0057,1.0057,6400000.0
2008-05-13 05:08:00,1.0056,1.00566,1.00559,1.00559,1800000.0
2008-05-13 05:09:00,1.0056,1.00565,1.0056,1.0056,2100000.0
2008-05-13 05:10:00,1.00556,1.0057,1.00556,1.0057,3000000.0
2008-05-13 05:11:00,1.00575,1.00575,1.0056,1.0057,32200000.0
2008-05-13 05:12:00,1.0057,1.0058,1.0057,1.0058,15400000.0
2008-05-13 05:13:00,1.0059,1.006,1.0059,1.006,13300000.0
2008-05-13 05:14:00,1.006,1.006,1.006,1.006,7600000.0
2008-05-13 05:15:00,1.006,1.006,1.006,1.006,18000000.0
2008-05-13 05:16:00,1.00573,1.00574,1.00553,1.00574,15000000.0
2008-05-13 05:17:00,1.006,1.006,1.006,1.006,2600000.0
2008-05-13 05:18:00,1.006,1.006,1.006,1.006,4800000.0
2008-05-13 05:19:00,1.00579,1.00585,1.00579,1.00581,7300000.0
2008-05-13 05:20:00,1.00572,1.0058,1.00567,1.00567,16300000.0
2008-05-13 05:21:00,1.006,1.006,1.006,1.006,12000000.0
2008-05-13 05:22:00,1.006,1.006,1.0057,1.0059,99100000.0
2008-05-13 05:23:00,1.00572,1.00575,1.0056,1.00568,6100000.0
2008-05-13 05:24:00,1.00567,1.00581,1.00565,1.0058,14600000.0
2008-05-13 05:25:00,1.00564,1.00578,1.00557,1.00578,11900000.0
2008-05-13 05:26:00,1.00562,1.00562,1.00558,1.00558,1300000.0
2008-05-13 05:27:00,1.0059,1.0059,1.0057,1.0058,111500000.0
2008-05-13 05:28:00,1.0058,1.0058,1.0058,1.0058,37800000.0
2008-05-13 05:29:00,1.0058,1.0058,1.0057,1.0057,16800000.0
2008-05-13 05:30:00,1.00558,1.00571,1.0055,1.00563,12200000.0
2008-05-13 05:31:00,1.00567,1.0057,1.00562,1.0057,26200000.0
2008-05-13 05:32:00,1.0057,1.006,1.0057,1.006,37800000.0
2008-05-13 05:33:00,1.0059,1.0059,1.0057,1.0057,49800000.0
2008-05-13 05:34:00,1.0057,1.0057,1.0057,1.0057,77100000.0
2008-05-13 05:35:00,1.0057,1.0058,1.0057,1.0058,2900000.0
2008-05-13 05:36:00,1.0058,1.0058,1.0058,1.0058,20000000.0
2008-05-13 05:37:00,1.0058,1.0058,1.0058,1.0058,300000.0
2008-05-13 05:38:00,1.0059,1.006,1.0059,1.006,34000000.0
2008-05-13 05:39:00,1.006,1.0061,1.006,1.0061,44200000.0
2008-05-13 05:40:00,1.006,1.006,1.006,1.006,52200000.0
2008-05-13 05:41:00,1.00582,1.00582,1.00562,1.00572,6500000.0
2008-05-13 05:42:00,1.006,1.006,1.006,1.006,62000000.0
2008-05-13 05:43:00,1.006,1.006,1.006,1.006,3000000.0
2008-05-13 05:44:00,1.006,1.006,1.006,1.006,73300000.0
2008-05-13 05:45:00,1.00579,1.00579,1.0056,1.00574,8400000.0
2008-05-13 05:46:00,1.00568,1.00586,1.00564,1.00583,6900000.0
2008-05-13 05:47:00,1.006,1.006,1.006,1.006,15200000.0
2008-05-13 05:48:00,1.006,1.006,1.0059,1.0059,30400000.0
2008-05-13 05:49:00,1.0059,1.0059,1.0058,1.0058,88000000.0
2008-05-13 05:50:00,1.0058,1.0058,1.0058,1.0058,8200000.0
2008-05-13 05:51:00,1.0058,1.0058,1.0058,1.0058,41600000.0
2008-05-13 05:52:00,1.0058,1.0058,1.0058,1.0058,5200000.0
2008-05-13 05:53:00,1.0057,1.0058,1.00554,1.00566,19100000.0
2008-05-13 05:54:00,1.0058,1.0059,1.0058,1.0059,16800000.0
2008-05-13 05:55:00,1.00551,1.0057,1.00551,1.00562,4200000.0
2008-05-13 05:56:00,1.0059,1.0059,1.0059,1.0059,2400000.0
2008-05-13 05:57:00,1.0058,1.0059,1.0058,1.0059,37800000.0
2008-05-13 05:58:00,1.0059,1.0059,1.0059,1.0059,18000000.0
2008-05-13 05:59:00,1.0059,1.006,1.0058,1.00585,72500000.0
2008-05-13 06:00:00,1.0062,1.0065,1.0058,1.0062,201900000.0
2008-05-13 06:01:00,1.0062,1.0063,1.0062,1.0063,30000000.0
2008-05-13 06:02:00,1.0064,1.0064,1.0063,1.0063,28900000.0
2008-05-13 06:03:00,1.0063,1.0064,1.00585,1.0061,161900000.0
2008-05-13 06:04:00,1.0061,1.0063,1.0061,1.0063,57600000.0
2008-05-13 06:05:00,1.0064,1.0064,1.00615,1.00615,22800000.0
2008-05-13 06:06:00,1.00593,1.00601,1.0058,1.00589,21400000.0
2008-05-13 06:07:00,1.00595,1.00617,1.0059,1.0059,13400000.0
2008-05-13 06:08:00,1.0061,1.00612,1.00585,1.00612,6200000.0
2008-05-13 06:09:00,1.00625,1.0063,1.00625,1.0063,17900000.0
2008-05-13 06:10:00,1.0063,1.0063,1.0063,1.0063,30600000.0
2008-05-13 06:11:00,1.00611,1.0063,1.00606,1.00615,9300000.0
2008-05-13 06:12:00,1.00618,1.0062,1.00599,1.0062,17400000.0
2008-05-13 06:13:00,1.00625,1.00625,1.00608,1.00622,20300000.0
2008-05-13 06:14:00,1.0063,1.0063,1.0063,1.0063,61800000.0
2008-05-13 06:15:00,1.00607,1.00626,1.00607,1.00625,5200000.0
2008-05-13 06:16:00,1.0063,1.0064,1.0063,1.0064,55200000.0
2008-05-13 06:17:00,1.0065,1.0065,1.0065,1.0065,2400000.0
2008-05-13 06:18:00,1.0065,1.0065,1.0065,1.0065,2600000.0
2008-05-13 06:19:00,1.0065,1.0065,1.0063,1.0063,11500000.0
2008-05-13 06:20:00,1.00635,1.0064,1.00635,1.0064,29700000.0
2008-05-13 06:21:00,1.0064,1.0064,1.0064,1.0064,35600000.0
2008-05-13 06:22:00,1.0064,1.0064,1.0064,1.0064,88300000.0
2008-05-13 06:23:00,1.0064,1.0064,1.0064,1.0064,39400000.0
2008-05-13 06:24:00,1.0064,1.0064,1.0064,1.0064,7000000.0
2008-05-13 06:25:00,1.00627,1.00627,1.00617,1.00622,2900000.0
2008-05-13 06:26:00,1.00627,1.00627,1.00607,1.00622,6400000.0
2008-05-13 06:27:00,1.0063,1.0063,1.00624,1.00624,1000000.0
2008-05-13 06:28:00,1.0064,1.0065,1.0064,1.0065,87100000.0
2008-05-13 06:29:00,1.0064,1.0065,1.0063,1.0065,30800000.0
2008-05-13 06:30:00,1.0065,1.0067,1.0065,1.0067,26200000.0
2008-05-13 06:31:00,1.0067,1.0068,1.0066,1.0066,71000000.0
2008-05-13 06:32:00,1.0066,1.007,1.00645,1.007,188100000.0
2008-05-13 06:33:00,1.007,1.007,1.0066,1.0066,154800000.0
2008-05-13 06:34:00,1.00665,1.0069,1.00665,1.0069,35400000.0
2008-05-13 06:35:00,1.0069,1.0069,1.0069,1.0069,6400000.0
2008-05-13 06:36:00,1.0069,1.0071,1.0069,1.00695,55300000.0
2008-05-13 06:37:00,1.0071,1.0072,1.0066,1.0071,126600000.0
2008-05-13 06:38:00,1.0071,1.0071,1.0068,1.0068,126200000.0
2008-05-13 06:39:00,1.0068,1.007,1.0068,1.0069,190000000.0
2008-05-13 06:40:00,1.0068,1.0069,1.0068,1.0068,116100000.0
2008-05-13 06:41:00,1.0068,1.0069,1.0068,1.0068,202500000.0
2008-05-13 06:42:00,1.0068,1.0068,1.0068,1.0068,500000.0
2008-05-13 06:43:00,1.00685,1.0069,1.00685,1.0069,38200000.0
2008-05-13 06:44:00,1.0069,1.0069,1.0069,1.0069,73200000.0
2008-05-13 06:45:00,1.0069,1.0069,1.0069,1.0069,11000000.0
2008-05-13 06:46:00,1.0069,1.0069,1.0069,1.0069,64000000.0
2008-05-13 06:47:00,1.0069,1.0069,1.0069,1.0069,75000000.0
2008-05-13 06:48:00,1.0069,1.0069,1.0069,1.0069,24600000.0
2008-05-13 06:49:00,1.0069,1.0069,1.0069,1.0069,40400000.0
2008-05-13 06:50:00,1.0069,1.0069,1.0069,1.0069,88600000.0
2008-05-13 06:51:00,1.0069,1.0073,1.0069,1.0071,256300000.0
2008-05-13 06:52:00,1.0071,1.0071,1.0069,1.0069,202900000.0
2008-05-13 06:53:00,1.00675,1.00678,1.00661,1.00672,1500000.0
2008-05-13 06:54:00,1.00677,1.00677,1.00648,1.00669,1400000.0
2008-05-13 06:55:00,1.0069,1.0069,1.0069,1.0069,22200000.0
2008-05-13 06:56:00,1.0069,1.0069,1.0069,1.0069,31800000.0
2008-05-13 06:57:00,1.0069,1.0069,1.0069,1.0069,5200000.0
2008-05-13 06:58:00,1.0069,1.0069,1.0069,1.0069,48000000.0
2008-05-13 06:59:00,1.0069,1.0069,1.0069,1.0069,26800000.0
2008-05-13 07:00:00,1.0069,1.0069,1.0069,1.0069,47600000.0
2008-05-13 07:01:00,1.00673,1.00673,1.00668,1.00673,1400000.0
2008-05-13 07:02:00,1.0069,1.0069,1.0069,1.0069,5200000.0
2008-05-13 07:03:00,1.0069,1.0069,1.0069,1.0069,66000000.0
2008-05-13 07:04:00,1.0069,1.0069,1.0068,1.0068,70800000.0
2008-05-13 07:05:00,1.0068,1.0068,1.00645,1.0065,108600000.0
2008-05-13 07:06:00,1.0065,1.0065,1.0065,1.0065,200000.0
2008-05-13 07:07:00,1.0065,1.0065,1.0065,1.0065,200000.0
2008-05-13 07:08:00,1.00638,1.00656,1.00624,1.00641,3300000.0
2008-05-13 07:09:00,1.00655,1.00662,1.00647,1.00647,8600000.0
2008-05-13 07:10:00,1.0065,1.0065,1.0065,1.0065,600000.0
2008-05-13 07:11:00,1.0065,1.0065,1.0065,1.0065,200000.0
2008-05-13 07:12:00,1.00634,1.00634,1.00607,1.00629,9400000.0
2008-05-13 07:13:00,1.00647,1.00662,1.00646,1.00647,2600000.0
2008-05-13 07:14:00,1.0065,1.0066,1.0065,1.0066,9400000.0
2008-05-13 07:15:00,1.0067,1.0067,1.0066,1.0066,4300000.0
2008-05-13 07:16:00,1.0065,1.0065,1.00642,1.0065,1000000.0
2008-05-13 07:17:00,1.00653,1.00654,1.00647,1.00654,1600000.0
2008-05-13 07:18:00,1.0066,1.0066,1.0066,1.0066,28000000.0
2008-05-13 07:19:00,1.00646,1.00678,1.00646,1.00657,2000000.0
2008-05-13 07:20:00,1.00652,1.00667,1.00652,1.00655,1200000.0
2008-05-13 07:21:00,1.0067,1.0067,1.0066,1.0066,45000000.0
2008-05-13 07:22:00,1.0066,1.0066,1.0066,1.0066,67300000.0
2008-05-13 07:23:00,1.0066,1.0066,1.0063,1.0063,59800000.0
2008-05-13 07:24:00,1.0064,1.00646,1.00632,1.00635,1800000.0
2008-05-13 07:25:00,1.0063,1.0063,1.0063,1.0063,4000000.0
2008-05-13 07:26:00,1.0063,1.0063,1.0061,1.0061,43300000.0
2008-05-13 07:27:00,1.0061,1.0061,1.0061,1.0061,157000000.0
2008-05-13 07:28:00,1.0061,1.0061,1.0061,1.0061,13400000.0
2008-05-13 07:29:00,1.0061,1.0061,1.0061,1.0061,89000000.0
2008-05-13 07:30:00,1.0061,1.0061,1.00585,1.006,141400000.0
2008-05-13 07:31:00,1.006,1.00615,1.006,1.00615,14200000.0
2008-05-13 07:32:00,1.00625,1.0064,1.006,1.00638,107200000.0
2008-05-13 07:33:00,1.00642,1.00645,1.00615,1.00615,18400000.0
2008-05-13 07:34:00,1.00592,1.00603,1.00583,1.00583,1400000.0
2008-05-13 07:35:00,1.00613,1.0065,1.006,1.0065,5000000.0
2008-05-13 07:36:00,1.00602,1.00605,1.00588,1.00603,5500000.0
2008-05-13 07:37:00,1.00612,1.00612,1.00599,1.00608,4600000.0
2008-05-13 07:38:00,1.00605,1.00605,1.00605,1.00605,200000.0
2008-05-13 07:39:00,1.00575,1.00607,1.00568,1.00598,6300000.0
2008-05-13 07:40:00,1.00605,1.00605,1.00605,1.00605,600000.0
2008-05-13 07:41:00,1.00605,1.00605,1.00605,1.00605,1800000.0
2008-05-13 07:42:00,1.00605,1.0066,1.00592,1.00617,95200000.0
2008-05-13 07:43:00,1.00625,1.00625,1.00625,1.00625,600000.0
2008-05-13 07:44:00,1.00618,1.00625,1.00573,1.006,2200000.0
2008-05-13 07:45:00,1.00635,1.00635,1.00635,1.00635,3800000.0
2008-05-13 07:46:00,1.00635,1.00635,1.00625,1.00625,3100000.0
2008-05-13 07:47:00,1.0063,1.0064,1.0063,1.0064,3000000.0
2008-05-13 07:48:00,1.0065,1.0065,1.0065,1.0065,2400000.0
2008-05-13 07:49:00,1.00627,1.00641,1.00612,1.00636,8700000.0
2008-05-13 07:50:00,1.00655,1.00695,1.00655,1.0069,7900000.0
2008-05-13 07:51:00,1.0069,1.0069,1.00655,1.0068,13300000.0
2008-05-13 07:52:00,1.00675,1.0068,1.0067,1.0068,1300000.0
2008-05-13 07:53:00,1.00685,1.00685,1.0068,1.0068,900000.0
2008-05-13 07:54:00,1.00675,1.0068,1.00625,1.00645,57800000.0
2008-05-13 07:55:00,1.00675,1.00675,1.00675,1.00675,200000.0
2008-05-13 07:56:00,1.0067,1.0068,1.00625,1.00665,21300000.0
2008-05-13 07:57:00,1.0067,1.0067,1.0067,1.0067,200000.0
2008-05-13 07:58:00,1.0066,1.0068,1.0066,1.0068,2700000.0
2008-05-13 07:59:00,1.0068,1.0068,1.0066,1.0066,4000000.0
2008-05-13 08:00:00,1.0066,1.0066,1.0062,1.0063,5500000.0
2008-05-13 08:01:00,1.00635,1.00635,1.00625,1.00625,3800000.0
2008-05-13 08:02:00,1.00625,1.00635,1.00625,1.00625,3100000.0
2008-05-13 08:03:00,1.0062,1.0062,1.00615,1.00615,900000.0
2008-05-13 08:04:00,1.00591,1.00638,1.0059,1.0059,4200000.0
2008-05-13 08:05:00,1.0062,1.0062,1.0062,1.0062,200000.0
2008-05-13 08:06:00,1.00597,1.00626,1.00597,1.00603,1200000.0
2008-05-13 08:07:00,1.00615,1.00615,1.0061,1.00615,700000.0
2008-05-13 08:08:00,1.00615,1.00615,1.006,1.00605,6600000.0
2008-05-13 08:09:00,1.006,1.006,1.0053,1.0053,17000000.0
2008-05-13 08:10:00,1.00535,1.0058,1.0053,1.00555,9700000.0
2008-05-13 08:11:00,1.0055,1.0055,1.0055,1.0055,600000.0
2008-05-13 08:12:00,1.00555,1.00595,1.0054,1.00595,11100000.0
2008-05-13 08:13:00,1.0059,1.0059,1.0059,1.0059,200000.0
2008-05-13 08:14:00,1.00595,1.006,1.00595,1.00595,1800000.0
2008-05-13 08:15:00,1.0059,1.0059,1.0059,1.0059,200000.0
2008-05-13 08:16:00,1.00585,1.0066,1.00585,1.00645,31700000.0
2008-05-13 08:17:00,1.0065,1.0068,1.0065,1.0068,25800000.0
2008-05-13 08:18:00,1.0068,1.0068,1.0068,1.0068,3800000.0
2008-05-13 08:19:00,1.00685,1.007,1.0068,1.0069,4600000.0
2008-05-13 08:20:00,1.0068,1.0068,1.00645,1.0066,13000000.0
2008-05-13 08:21:00,1.00665,1.00665,1.00665,1.00665,200000.0
2008-05-13 08:22:00,1.00665,1.0067,1.00665,1.0067,1400000.0
2008-05-13 08:23:00,1.0068,1.0072,1.0068,1.0069,2800000.0
2008-05-13 08:24:00,1.007,1.007,1.0068,1.0068,2500000.0
2008-05-13 08:25:00,1.00685,1.0069,1.0067,1.00675,6300000.0
2008-05-13 08:26:00,1.0067,1.0067,1.0067,1.0067,500000.0
2008-05-13 08:27:00,1.00675,1.00675,1.00665,1.00665,1100000.0
2008-05-13 08:28:00,1.0065,1.0065,1.006,1.00605,79600000.0
2008-05-13 08:29:00,1.00605,1.00625,1.00605,1.0062,16800000.0
2008-05-13 08:30:00,1.0063,1.0063,1.0063,1.0063,600000.0
2008-05-13 08:31:00,1.00645,1.0066,1.00645,1.0066,800000.0
2008-05-13 08:32:00,1.00628,1.00647,1.0061,1.00638,15100000.0
2008-05-13 08:33:00,1.00665,1.0071,1.00665,1.00685,3400000.0
2008-05-13 08:34:00,1.0068,1.0068,1.0068,1.0068,200000.0
2008-05-13 08:35:00,1.00636,1.00661,1.00614,1.00659,21700000.0
2008-05-13 08:36:00,1.00665,1.00685,1.0066,1.00665,7800000.0
2008-05-13 08:37:00,1.0066,1.0067,1.0066,1.00665,10600000.0
2008-05-13 08:38:00,1.00665,1.00685,1.00665,1.00685,1400000.0
2008-05-13 08:39:00,1.0068,1.0068,1.0068,1.0068,500000.0
2008-05-13 08:40:00,1.0068,1.0068,1.00665,1.0067,3400000.0
2008-05-13 08:41:00,1.00675,1.00685,1.00675,1.00685,1400000.0
2008-05-13 08:42:00,1.0065,1.0067,1.0065,1.0067,800000.0
2008-05-13 08:43:00,1.0068,1.0068,1.00665,1.0067,2700000.0
2008-05-13 08:44:00,1.00637,1.00674,1.00633,1.00661,24200000.0
2008-05-13 08:45:00,1.00665,1.0067,1.00665,1.0067,8700000.0
2008-05-13 08:46:00,1.00675,1.0071,1.0067,1.00685,4800000.0
2008-05-13 08:47:00,1.0068,1.00695,1.0068,1.00695,13500000.0
2008-05-13 08:48:00,1.0069,1.0069,1.0069,1.0069,700000.0
2008-05-13 08:49:00,1.007,1.007,1.0069,1.007,800000.0
2008-05-13 08:50:00,1.00705,1.0071,1.007,1.0071,1400000.0
2008-05-13 08:51:00,1.00705,1.00705,1.00695,1.00695,1100000.0
2008-05-13 08:52:00,1.007,1.0071,1.0068,1.00685,8700000.0
2008-05-13 08:53:00,1.00685,1.0071,1.0068,1.0068,3700000.0
2008-05-13 08:54:00,1.00675,1.00675,1.0066,1.00665,11500000.0
2008-05-13 08:55:00,1.0066,1.0066,1.0066,1.0066,200000.0
2008-05-13 08:56:00,1.0066,1.00665,1.0066,1.0066,1400000.0
2008-05-13 08:57:00,1.00655,1.00655,1.00625,1.00625,4600000.0
2008-05-13 08:58:00,1.0063,1.00675,1.0063,1.00665,8100000.0
2008-05-13 08:59:00,1.0066,1.0066,1.0066,1.0066,200000.0
2008-05-13 09:00:00,1.0066,1.00685,1.0066,1.00685,2200000.0
2008-05-13 09:01:00,1.0068,1.00685,1.00625,1.00625,12300000.0
2008-05-13 09:02:00,1.00625,1.00655,1.0062,1.00655,2200000.0
2008-05-13 09:03:00,1.00655,1.00655,1.00625,1.0064,2200000.0
2008-05-13 09:04:00,1.0063,1.00655,1.00625,1.00655,4200000.0
2008-05-13 09:05:00,1.00655,1.00655,1.0064,1.00645,3800000.0
2008-05-13 09:06:00,1.0065,1.00655,1.0064,1.0064,2000000.0
2008-05-13 09:07:00,1.00635,1.00635,1.00635,1.00635,400000.0
2008-05-13 09:08:00,1.00635,1.00635,1.00635,1.00635,800000.0
2008-05-13 09:09:00,1.0063,1.00635,1.0063,1.0063,1800000.0
2008-05-13 09:10:00,1.00635,1.0064,1.00635,1.0064,800000.0
2008-05-13 09:11:00,1.00645,1.0066,1.00645,1.0066,2200000.0
2008-05-13 09:12:00,1.0061,1.00631,1.00587,1.00631,1800000.0
2008-05-13 09:13:00,1.0066,1.0066,1.00635,1.0064,5500000.0
2008-05-13 09:14:00,1.0064,1.0064,1.00625,1.00635,5700000.0
2008-05-13 09:15:00,1.0063,1.0063,1.0063,1.0063,200000.0
2008-05-13 09:16:00,1.0063,1.00635,1.00595,1.00595,6200000.0
2008-05-13 09:17:00,1.006,1.006,1.0059,1.006,3600000.0
2008-05-13 09:18:00,1.006,1.00605,1.00595,1.00595,3200000.0
2008-05-13 09:19:00,1.0059,1.00615,1.0059,1.00605,1500000.0
2008-05-13 09:20:00,1.006,1.006,1.00585,1.0059,2800000.0
2008-05-13 09:21:00,1.00585,1.00605,1.0058,1.0059,3600000.0
2008-05-13 09:22:00,1.00585,1.0062,1.00585,1.00595,2600000.0
2008-05-13 09:23:00,1.00555,1.00572,1.0053,1.00568,22800000.0
2008-05-13 09:24:00,1.00595,1.00595,1.00575,1.00585,2800000.0
2008-05-13 09:25:00,1.00595,1.006,1.00585,1.00595,3200000.0
2008-05-13 09:26:00,1.00545,1.00584,1.00533,1.00556,29100000.0
2008-05-13 09:27:00,1.0059,1.0059,1.00585,1.00585,800000.0
2008-05-13 09:28:00,1.00585,1.0062,1.00585,1.0062,2200000.0
2008-05-13 09:29:00,1.00605,1.00605,1.0059,1.00595,4000000.0
2008-05-13 09:30:00,1.00605,1.00625,1.00605,1.0062,1800000.0
2008-05-13 09:31:00,1.0063,1.0063,1.00615,1.00615,800000.0
2008-05-13 09:32:00,1.0062,1.0062,1.0061,1.00615,3100000.0
2008-05-13 09:33:00,1.00615,1.00615,1.00615,1.00615,400000.0
2008-05-13 09:34:00,1.0062,1.0062,1.0062,1.0062,1700000.0
2008-05-13 09:35:00,1.00625,1.00625,1.0062,1.0062,1300000.0
2008-05-13 09:36:00,1.00625,1.00625,1.0062,1.00625,1300000.0
2008-05-13 09:37:00,1.00625,1.00625,1.00625,1.00625,200000.0
2008-05-13 09:38:00,1.00625,1.00635,1.0062,1.0062,3600000.0
2008-05-13 09:39:00,1.0062,1.0062,1.00615,1.0062,3000000.0
2008-05-13 09:40:00,1.00581,1.0061,1.00581,1.0061,1000000.0
2008-05-13 09:41:00,1.0062,1.0062,1.0062,1.0062,400000.0
2008-05-13 09:42:00,1.0062,1.0062,1.0062,1.0062,600000.0
2008-05-13 09:43:00,1.0057,1.00605,1.00541,1.00605,16600000.0
2008-05-13 09:44:00,1.0062,1.0062,1.0062,1.0062,400000.0
2008-05-13 09:45:00,1.00589,1.00589,1.00568,1.0058,6100000.0
2008-05-13 09:46:00,1.0062,1.0062,1.0062,1.0062,200000.0
2008-05-13 09:47:00,1.0062,1.0062,1.00605,1.00605,500000.0
2008-05-13 09:48:00,1.00605,1.00605,1.00605,1.00605,300000.0
2008-05-13 09:49:00,1.006,1.006,1.006,1.006,600000.0
2008-05-13 09:50:00,1.006,1.00635,1.006,1.00635,8700000.0
2008-05-13 09:51:00,1.0064,1.0064,1.0064,1.0064,200000.0
2008-05-13 09:52:00,1.0064,1.0064,1.0061,1.00615,2700000.0
2008-05-13 09:53:00,1.0062,1.0062,1.00615,1.0062,800000.0
2008-05-13 09:54:00,1.0062,1.0062,1.00615,1.00615,1000000.0
2008-05-13 09:55:00,1.0062,1.0062,1.00615,1.0062,3200000.0
2008-05-13 09:56:00,1.0062,1.00635,1.0062,1.00635,3200000.0
2008-05-13 09:57:00,1.0063,1.00635,1.0063,1.0063,1000000.0
2008-05-13 09:58:00,1.00635,1.0066,1.00635,1.0066,2800000.0
2008-05-13 09:59:00,1.0066,1.0066,1.00645,1.00645,1000000.0
2008-05-13 10:00:00,1.0064,1.00665,1.0063,1.00665,5400000.0
2008-05-13 10:01:00,1.0065,1.00675,1.00645,1.00675,2000000.0
2008-05-13 10:02:00,1.0068,1.0068,1.00665,1.00675,1400000.0
2008-05-13 10:03:00,1.0067,1.0067,1.0066,1.0066,800000.0
2008-05-13 10:04:00,1.0066,1.0066,1.0065,1.0065,800000.0
2008-05-13 10:05:00,1.00655,1.00655,1.0064,1.00645,2600000.0
2008-05-13 10:06:00,1.00655,1.00655,1.00645,1.00645,1000000.0
2008-05-13 10:07:00,1.00645,1.0065,1.00645,1.0065,600000.0
2008-05-13 10:08:00,1.00665,1.00665,1.00655,1.0066,1900000.0
2008-05-13 10:09:00,1.00655,1.00655,1.00635,1.0064,1600000.0
2008-05-13 10:10:00,1.0065,1.0065,1.00615,1.00615,6400000.0
2008-05-13 10:11:00,1.0061,1.00625,1.0061,1.00615,1200000.0
2008-05-13 10:12:00,1.0061,1.00625,1.0061,1.0062,7000000.0
2008-05-13 10:13:00,1.00625,1.00625,1.00615,1.00615,1800000.0
2008-05-13 10:14:00,1.0061,1.0061,1.0061,1.0061,400000.0
2008-05-13 10:15:00,1.0061,1.0062,1.0061,1.00615,2600000.0
2008-05-13 10:16:00,1.0062,1.0062,1.00615,1.00615,400000.0
2008-05-13 10:17:00,1.00568,1.0061,1.00568,1.0061,15800000.0
2008-05-13 10:18:00,1.0061,1.0062,1.0061,1.0062,600000.0
2008-05-13 10:19:00,1.00615,1.00615,1.0061,1.0061,1200000.0
2008-05-13 10:20:00,1.00615,1.00615,1.006,1.00615,2200000.0
2008-05-13 10:21:00,1.00625,1.00625,1.00625,1.00625,400000.0
2008-05-13 10:22:00,1.0061,1.0061,1.00575,1.0059,2900000.0
2008-05-13 10:23:00,1.00551,1.00589,1.00551,1.00572,19400000.0
2008-05-13 10:24:00,1.00585,1.00585,1.00585,1.00585,200000.0
2008-05-13 10:25:00,1.0059,1.00605,1.00585,1.00605,2000000.0
2008-05-13 10:26:00,1.00585,1.00645,1.00585,1.00645,4200000.0
2008-05-13 10:27:00,1.00645,1.00645,1.0061,1.0061,1400000.0
2008-05-13 10:28:00,1.00625,1.00625,1.0061,1.0061,800000.0
2008-05-13 10:29:00,1.0062,1.0062,1.0062,1.0062,800000.0
2008-05-13 10:30:00,1.0062,1.0062,1.00555,1.00575,9500000.0
2008-05-13 10:31:00,1.0066,1.0066,1.0058,1.0059,12000000.0
2008-05-13 10:32:00,1.0061,1.0064,1.00575,1.0064,10000000.0
2008-05-13 10:33:00,1.00625,1.0064,1.00615,1.0064,1900000.0
2008-05-13 10:34:00,1.0065,1.0065,1.0061,1.0062,2400000.0
2008-05-13 10:35:00,1.00615,1.0062,1.0059,1.00595,7200000.0
2008-05-13 10:36:00,1.006,1.00615,1.0059,1.00615,3000000.0
2008-05-13 10:37:00,1.0059,1.00605,1.0057,1.006,6700000.0
2008-05-13 10:38:00,1.00605,1.0061,1.0058,1.00605,4000000.0
2008-05-13 10:39:00,1.00605,1.0063,1.00605,1.0061,5100000.0
2008-05-13 10:40:00,1.0061,1.0061,1.006,1.0061,1275744.0
2008-05-13 10:41:00,1.00595,1.0061,1.00585,1.0059,1787872.0
2008-05-13 10:42:00,1.00595,1.006,1.00595,1.006,2100000.0
2008-05-13 10:43:00,1.00605,1.00605,1.00605,1.00605,200000.0
2008-05-13 10:44:00,1.00605,1.0061,1.006,1.00605,1800000.0
2008-05-13 10:45:00,1.00588,1.00588,1.00562,1.00581,23600000.0
2008-05-13 10:46:00,1.0061,1.00615,1.0061,1.00615,400000.0
2008-05-13 10:47:00,1.00605,1.00655,1.00605,1.0064,5800000.0
2008-05-13 10:48:00,1.0063,1.0063,1.00605,1.00605,5300000.0
2008-05-13 10:49:00,1.0062,1.0062,1.0058,1.00605,20000000.0
2008-05-13 10:50:00,1.00605,1.00625,1.006,1.00625,9900000.0
2008-05-13 10:51:00,1.00635,1.0064,1.0063,1.0063,600000.0
2008-05-13 10:52:00,1.00635,1.0064,1.00635,1.00635,1600000.0
2008-05-13 10:53:00,1.00625,1.0063,1.00625,1.0063,900000.0
2008-05-13 10:54:00,1.00625,1.0063,1.00615,1.0063,4300000.0
2008-05-13 10:55:00,1.00625,1.0066,1.00615,1.0066,5600000.0
2008-05-13 10:56:00,1.00655,1.0067,1.00655,1.0067,600000.0
2008-05-13 10:57:00,1.00675,1.0071,1.00675,1.00675,4000000.0
2008-05-13 10:58:00,1.00665,1.0068,1.00655,1.00665,17700000.0
2008-05-13 10:59:00,1.0067,1.0069,1.00665,1.00685,2500000.0
2008-05-13 11:00:00,1.00705,1.00705,1.0067,1.00675,10100000.0
2008-05-13 11:01:00,1.0067,1.007,1.0064,1.0067,9000000.0
2008-05-13 11:02:00,1.0067,1.00695,1.0067,1.00685,6900000.0
2008-05-13 11:03:00,1.0068,1.00735,1.0067,1.00725,6500000.0
2008-05-13 11:04:00,1.0072,1.00775,1.00715,1.00755,4900000.0
2008-05-13 11:05:00,1.0076,1.0079,1.00745,1.00785,17300000.0
2008-05-13 11:06:00,1.0079,1.008,1.00775,1.00775,4500000.0
2008-05-13 11:07:00,1.0077,1.0078,1.0076,1.0076,4200000.0
2008-05-13 11:08:00,1.00755,1.00775,1.00755,1.0076,1600000.0
2008-05-13 11:09:00,1.0075,1.0076,1.0074,1.00755,5500000.0
2008-05-13 11:10:00,1.0075,1.00755,1.00735,1.00735,2900000.0
2008-05-13 11:11:00,1.0073,1.0073,1.0068,1.0069,5100000.0
2008-05-13 11:12:00,1.00705,1.00745,1.00705,1.00745,3000000.0
2008-05-13 11:13:00,1.0075,1.0075,1.0073,1.0073,2300000.0
2008-05-13 11:14:00,1.0072,1.00725,1.0071,1.0071,4600000.0
2008-05-13 11:15:00,1.00715,1.00715,1.00705,1.0071,1400000.0
2008-05-13 11:16:00,1.0071,1.0073,1.00695,1.00705,9900000.0
2008-05-13 11:17:00,1.0071,1.0073,1.00705,1.0072,10700000.0
2008-05-13 11:18:00,1.0072,1.0074,1.007,1.0073,8800000.0
2008-05-13 11:19:00,1.00725,1.00735,1.00725,1.00735,1400000.0
2008-05-13 11:20:00,1.0075,1.0077,1.0075,1.00755,3400000.0
2008-05-13 11:21:00,1.0075,1.00755,1.0075,1.00755,1100000.0
2008-05-13 11:22:00,1.0075,1.00755,1.0075,1.00755,1000000.0
2008-05-13 11:23:00,1.00755,1.00785,1.0075,1.0076,4400000.0
2008-05-13 11:24:00,1.0076,1.0076,1.0076,1.0076,200000.0
2008-05-13 11:25:00,1.0076,1.0076,1.0076,1.0076,600000.0
2008-05-13 11:26:00,1.00755,1.0077,1.00755,1.0077,2800000.0
2008-05-13 11:27:00,1.0078,1.008,1.00738,1.00775,8400000.0
2008-05-13 11:28:00,1.0079,1.0079,1.0077,1.0078,1200000.0
2008-05-13 11:29:00,1.00775,1.00785,1.00775,1.0078,1400000.0
2008-05-13 11:30:00,1.00775,1.00785,1.00755,1.00755,11800000.0
2008-05-13 11:31:00,1.00755,1.00755,1.00735,1.00735,2400000.0
2008-05-13 11:32:00,1.00735,1.00735,1.00735,1.00735,400000.0
2008-05-13 11:33:00,1.0075,1.0077,1.0075,1.0077,2800000.0
2008-05-13 11:34:00,1.0077,1.0078,1.0076,1.0077,2000000.0
2008-05-13 11:35:00,1.0077,1.0077,1.00755,1.00755,1200000.0
2008-05-13 11:36:00,1.00745,1.0076,1.00735,1.0076,2200000.0
2008-05-13 11:37:00,1.00755,1.00765,1.0075,1.00755,1400000.0
2008-05-13 11:38:00,1.0075,1.0075,1.0075,1.0075,200000.0
2008-05-13 11:39:00,1.00745,1.00745,1.0074,1.0074,1300000.0
2008-05-13 11:40:00,1.0072,1.00734,1.00715,1.0072,1600000.0
2008-05-13 11:41:00,1.00718,1.00728,1.00709,1.00709,2200000.0
2008-05-13 11:42:00,1.00745,1.00765,1.00745,1.00765,2400000.0
2008-05-13 11:43:00,1.0077,1.00785,1.0077,1.00785,1700000.0
2008-05-13 11:44:00,1.0078,1.008,1.00765,1.00775,5400000.0
2008-05-13 11:45:00,1.0078,1.0078,1.0078,1.0078,200000.0
2008-05-13 11:46:00,1.00785,1.00815,1.0078,1.00815,1500000.0
2008-05-13 11:47:00,1.00815,1.00855,1.00795,1.00845,12300000.0
2008-05-13 11:48:00,1.00865,1.00885,1.0085,1.0087,17600000.0
2008-05-13 11:49:00,1.00865,1.0088,1.00855,1.00865,3200000.0
2008-05-13 11:50:00,1.0087,1.0087,1.0087,1.0087,200000.0
2008-05-13 11:51:00,1.00885,1.00885,1.00865,1.0087,1100000.0
2008-05-13 11:52:00,1.0087,1.0087,1.0083,1.00835,4600000.0
2008-05-13 11:53:00,1.0083,1.0084,1.0083,1.00835,1500000.0
2008-05-13 11:54:00,1.0083,1.0083,1.008,1.0081,4300000.0
2008-05-13 11:55:00,1.00815,1.00815,1.00805,1.00805,1700000.0
2008-05-13 11:56:00,1.008,1.00835,1.008,1.00835,2200000.0
2008-05-13 11:57:00,1.00825,1.00835,1.00825,1.00835,700000.0
2008-05-13 11:58:00,1.0084,1.00855,1.0084,1.00855,1400000.0
2008-05-13 11:59:00,1.0086,1.0086,1.0085,1.0085,600000.0
2008-05-13 12:00:00,1.00835,1.0086,1.0083,1.0084,7700000.0
2008-05-13 12:01:00,1.0085,1.0086,1.0084,1.0086,5200000.0
2008-05-13 12:02:00,1.00855,1.0086,1.0085,1.0086,800000.0
2008-05-13 12:03:00,1.00855,1.00855,1.00855,1.00855,200000.0
2008-05-13 12:04:00,1.0085,1.00855,1.0085,1.0085,1000000.0
2008-05-13 12:05:00,1.00855,1.0086,1.00855,1.0086,400000.0
2008-05-13 12:06:00,1.0086,1.00865,1.0086,1.00865,1100000.0
2008-05-13 12:07:00,1.00834,1.00846,1.00828,1.00828,4100000.0
2008-05-13 12:08:00,1.0086,1.0094,1.0086,1.0092,12100000.0
2008-05-13 12:09:00,1.0093,1.00935,1.009,1.0093,9800000.0
2008-05-13 12:10:00,1.00935,1.00935,1.0093,1.00935,1400000.0
2008-05-13 12:11:00,1.0094,1.0094,1.00925,1.0093,1800000.0
2008-05-13 12:12:00,1.00935,1.00935,1.0092,1.00935,1800000.0
2008-05-13 12:13:00,1.0093,1.00935,1.00915,1.0092,2200000.0
2008-05-13 12:14:00,1.00925,1.00925,1.0089,1.0089,2500000.0
2008-05-13 12:15:00,1.00885,1.00885,1.00865,1.00865,4600000.0
2008-05-13 12:16:00,1.00865,1.0087,1.00775,1.00785,16700000.0
2008-05-13 12:17:00,1.00785,1.00795,1.00785,1.00795,2000000.0
2008-05-13 12:18:00,1.008,1.00825,1.008,1.00825,1200000.0
2008-05-13 12:19:00,1.00825,1.00825,1.00825,1.00825,200000.0
2008-05-13 12:20:00,1.00821,1.00821,1.00784,1.00805,11900000.0
2008-05-13 12:21:00,1.0082,1.0082,1.0082,1.0082,200000.0
2008-05-13 12:22:00,1.00753,1.00815,1.00753,1.00791,9100000.0
2008-05-13 12:23:00,1.00815,1.0082,1.00805,1.00805,1000000.0
2008-05-13 12:24:00,1.008,1.008,1.0077,1.0078,3400000.0
2008-05-13 12:25:00,1.0079,1.008,1.0078,1.0078,6800000.0
2008-05-13 12:26:00,1.00785,1.00785,1.00775,1.0078,800000.0
2008-05-13 12:27:00,1.00749,1.00773,1.00749,1.00767,3000000.0
2008-05-13 12:28:00,1.0079,1.0079,1.0079,1.0079,400000.0
2008-05-13 12:29:00,1.00795,1.00805,1.0078,1.00785,1800000.0
2008-05-13 12:30:00,1.0079,1.0079,1.0079,1.0079,200000.0
2008-05-13 12:31:00,1.00795,1.00805,1.0079,1.008,800000.0
2008-05-13 12:32:00,1.008,1.0082,1.0079,1.0082,4000000.0
2008-05-13 12:33:00,1.00815,1.00815,1.00815,1.00815,200000.0
2008-05-13 12:34:00,1.0081,1.0081,1.0081,1.0081,1900000.0
2008-05-13 12:35:00,1.0082,1.0082,1.0081,1.0081,900000.0
2008-05-13 12:36:00,1.0082,1.00825,1.0081,1.0081,2400000.0
2008-05-13 12:37:00,1.0081,1.0081,1.0081,1.0081,200000.0
2008-05-13 12:38:00,1.0081,1.0081,1.00785,1.00785,800000.0
2008-05-13 12:39:00,1.0078,1.0078,1.00775,1.00775,400000.0
2008-05-13 12:40:00,1.0078,1.0078,1.0077,1.0077,3500000.0
2008-05-13 12:41:00,1.0076,1.0077,1.0076,1.0077,1100000.0
2008-05-13 12:42:00,1.00775,1.00775,1.0077,1.0077,400000.0
2008-05-13 12:43:00,1.00775,1.00775,1.00775,1.00775,200000.0
2008-05-13 12:44:00,1.0078,1.0078,1.0077,1.0077,1100000.0
2008-05-13 12:45:00,1.0073,1.00752,1.00707,1.00735,17200000.0
2008-05-13 12:46:00,1.00723,1.00752,1.0071,1.00746,2200000.0
2008-05-13 12:47:00,1.00756,1.00756,1.00742,1.00745,5600000.0
2008-05-13 12:48:00,1.00775,1.00775,1.00775,1.00775,400000.0
2008-05-13 12:49:00,1.0077,1.00775,1.0077,1.00775,400000.0
2008-05-13 12:50:00,1.0078,1.00825,1.0078,1.0081,2400000.0
2008-05-13 12:51:00,1.008,1.00815,1.00785,1.00785,3200000.0
2008-05-13 12:52:00,1.0079,1.00795,1.00785,1.00795,800000.0
2008-05-13 12:53:00,1.008,1.00815,1.00785,1.00785,4100000.0
2008-05-13 12:54:00,1.0078,1.0078,1.0078,1.0078,200000.0
2008-05-13 12:55:00,1.00775,1.0078,1.00775,1.00775,600000.0
2008-05-13 12:56:00,1.0077,1.0077,1.00715,1.0072,21000000.0
2008-05-13 12:57:00,1.00715,1.00725,1.0069,1.0072,9000000.0
2008-05-13 12:58:00,1.00725,1.00725,1.00725,1.00725,200000.0
2008-05-13 12:59:00,1.0073,1.00735,1.0073,1.00735,400000.0
2008-05-13 13:00:00,1.0074,1.0074,1.00735,1.0074,1400000.0
2008-05-13 13:01:00,1.00745,1.0078,1.00725,1.0073,7600000.0
2008-05-13 13:02:00,1.0075,1.0075,1.0073,1.0073,2100000.0
2008-05-13 13:03:00,1.00715,1.00721,1.007,1.00707,4300000.0
2008-05-13 13:04:00,1.00735,1.0075,1.00725,1.0073,5500000.0
2008-05-13 13:05:00,1.00735,1.0074,1.00735,1.00735,600000.0
2008-05-13 13:06:00,1.0073,1.0074,1.0073,1.0074,600000.0
2008-05-13 13:07:00,1.00745,1.0075,1.00735,1.00735,800000.0
2008-05-13 13:08:00,1.0074,1.0074,1.0074,1.0074,4000000.0
2008-05-13 13:09:00,1.0074,1.0074,1.0071,1.0071,51600000.0
2008-05-13 13:10:00,1.0073,1.0074,1.0071,1.0072,41700000.0
2008-05-13 13:11:00,1.0072,1.0072,1.0072,1.0072,4100000.0
2008-05-13 13:12:00,1.00725,1.0074,1.0072,1.0072,17800000.0
2008-05-13 13:13:00,1.00725,1.00745,1.00725,1.0074,1800000.0
2008-05-13 13:14:00,1.0072,1.0075,1.00715,1.00735,18000000.0
2008-05-13 13:15:00,1.0073,1.0075,1.0072,1.0075,21700000.0
2008-05-13 13:16:00,1.00745,1.00745,1.00725,1.00725,2400000.0
2008-05-13 13:17:00,1.0073,1.0073,1.00725,1.00725,600000.0
2008-05-13 13:18:00,1.00715,1.0072,1.007,1.007,22900000.0
2008-05-13 13:19:00,1.00715,1.00715,1.00705,1.0071,4000000.0
2008-05-13 13:20:00,1.007,1.007,1.00685,1.00695,26400000.0
2008-05-13 13:21:00,1.0069,1.00705,1.0069,1.00705,5100000.0
2008-05-13 13:22:00,1.0071,1.0072,1.0071,1.0072,7400000.0
2008-05-13 13:23:00,1.00715,1.00715,1.00595,1.00605,13200000.0
2008-05-13 13:24:00,1.0061,1.00625,1.0061,1.0062,7100000.0
2008-05-13 13:25:00,1.00625,1.00685,1.00625,1.0067,19500000.0
2008-05-13 13:26:00,1.00665,1.00675,1.0065,1.0065,6700000.0
2008-05-13 13:27:00,1.00655,1.00665,1.00645,1.00655,4400000.0
2008-05-13 13:28:00,1.0065,1.00655,1.00645,1.0065,1000000.0
2008-05-13 13:29:00,1.0064,1.0064,1.00625,1.0063,4100000.0
2008-05-13 13:30:00,1.00625,1.0065,1.00625,1.0065,7200000.0
2008-05-13 13:31:00,1.0065,1.0065,1.0062,1.00625,17700000.0
2008-05-13 13:32:00,1.0062,1.0065,1.0062,1.0064,8000000.0
2008-05-13 13:33:00,1.00635,1.0065,1.0062,1.0062,25400000.0
2008-05-13 13:34:00,1.00615,1.0063,1.0061,1.0061,12600000.0
2008-05-13 13:35:00,1.00625,1.00625,1.0061,1.0061,16100000.0
2008-05-13 13:36:00,1.00605,1.00605,1.0058,1.00585,25800000.0
2008-05-13 13:37:00,1.0059,1.0061,1.0056,1.0056,46100000.0
2008-05-13 13:38:00,1.0056,1.00595,1.0056,1.00585,20800000.0
2008-05-13 13:39:00,1.0059,1.0062,1.0058,1.0062,3800000.0
2008-05-13 13:40:00,1.00615,1.00625,1.00615,1.00625,2600000.0
2008-05-13 13:41:00,1.00625,1.00625,1.0062,1.0062,600000.0
2008-05-13 13:42:00,1.00625,1.0063,1.00625,1.00625,1000000.0
2008-05-13 13:43:00,1.0063,1.00655,1.00625,1.00655,3800000.0
2008-05-13 13:44:00,1.00645,1.00645,1.0061,1.0061,5600000.0
2008-05-13 13:45:00,1.0063,1.00635,1.0063,1.0063,600000.0
2008-05-13 13:46:00,1.00635,1.00635,1.00635,1.00635,200000.0
2008-05-13 13:47:00,1.0063,1.00655,1.0063,1.00655,6000000.0
2008-05-13 13:48:00,1.0065,1.0066,1.0065,1.00655,1700000.0
2008-05-13 13:49:00,1.0065,1.0066,1.00645,1.00645,3800000.0
2008-05-13 13:50:00,1.00645,1.00645,1.00645,1.00645,200000.0
2008-05-13 13:51:00,1.0065,1.0065,1.00645,1.00645,1000000.0
2008-05-13 13:52:00,1.00645,1.0066,1.00645,1.00655,5700000.0
2008-05-13 13:53:00,1.0065,1.0065,1.00635,1.00645,2000000.0
2008-05-13 13:54:00,1.00635,1.00655,1.00635,1.00655,5000000.0
2008-05-13 13:55:00,1.0065,1.0065,1.0062,1.00625,4400000.0
2008-05-13 13:56:00,1.0063,1.00645,1.0063,1.00645,6000000.0
2008-05-13 13:57:00,1.0064,1.0065,1.0064,1.00645,2000000.0
2008-05-13 13:58:00,1.0065,1.00655,1.0064,1.00645,2300000.0
2008-05-13 13:59:00,1.0064,1.00645,1.0064,1.00645,800000.0
2008-05-13 14:00:00,1.0064,1.00645,1.0063,1.0064,4200000.0
2008-05-13 14:01:00,1.00645,1.00655,1.00635,1.00635,2600000.0
2008-05-13 14:02:00,1.0064,1.0065,1.0063,1.00645,2300000.0
2008-05-13 14:03:00,1.0064,1.00645,1.0064,1.0064,600000.0
2008-05-13 14:04:00,1.0063,1.0063,1.0061,1.0061,1800000.0
2008-05-13 14:05:00,1.00615,1.00615,1.00535,1.00535,5100000.0
2008-05-13 14:06:00,1.00535,1.00565,1.0053,1.00565,5900000.0
2008-05-13 14:07:00,1.0056,1.00595,1.0056,1.0059,5400000.0
2008-05-13 14:08:00,1.00595,1.006,1.00595,1.00595,800000.0
2008-05-13 14:09:00,1.00573,1.00579,1.00543,1.00572,12700000.0
2008-05-13 14:10:00,1.006,1.006,1.00595,1.00595,800000.0
2008-05-13 14:11:00,1.006,1.006,1.00595,1.00595,400000.0
2008-05-13 14:12:00,1.0059,1.0059,1.0052,1.0054,7000000.0
2008-05-13 14:13:00,1.00535,1.00545,1.00525,1.00535,8400000.0
2008-05-13 14:14:00,1.00545,1.0056,1.0053,1.00555,5100000.0
2008-05-13 14:15:00,1.0056,1.00595,1.00555,1.00595,7700000.0
2008-05-13 14:16:00,1.006,1.00605,1.00545,1.00555,11100000.0
2008-05-13 14:17:00,1.0055,1.0055,1.0049,1.0049,28400000.0
2008-05-13 14:18:00,1.0049,1.005,1.00475,1.00485,33800000.0
2008-05-13 14:19:00,1.00505,1.00505,1.00485,1.00495,6900000.0
2008-05-13 14:20:00,1.00495,1.00545,1.00495,1.00535,50500000.0
2008-05-13 14:21:00,1.0054,1.0054,1.00525,1.00525,3800000.0
2008-05-13 14:22:00,1.0053,1.0054,1.00525,1.00535,13000000.0
2008-05-13 14:23:00,1.0054,1.00555,1.0054,1.0055,9000000.0
2008-05-13 14:24:00,1.00545,1.00555,1.0054,1.00545,12100000.0
2008-05-13 14:25:00,1.0055,1.0055,1.0054,1.0054,2100000.0
2008-05-13 14:26:00,1.0054,1.00555,1.00535,1.0055,12400000.0
2008-05-13 14:27:00,1.00555,1.0056,1.0055,1.00555,3900000.0
2008-05-13 14:28:00,1.0056,1.00565,1.00535,1.00535,6200000.0
2008-05-13 14:29:00,1.00545,1.00555,1.0052,1.0052,83800000.0
2008-05-13 14:30:00,1.0053,1.00585,1.00505,1.00555,145000000.0
2008-05-13 14:31:00,1.00555,1.0058,1.0053,1.00535,58900000.0
2008-05-13 14:32:00,1.00555,1.00575,1.00545,1.0057,14600000.0
2008-05-13 14:33:00,1.00565,1.00565,1.0045,1.0046,56500000.0
2008-05-13 14:34:00,1.00455,1.00485,1.00455,1.0048,7300000.0
2008-05-13 14:35:00,1.0048,1.0058,1.00465,1.0057,54900000.0
2008-05-13 14:36:00,1.00565,1.00565,1.00455,1.00455,25000000.0
2008-05-13 14:37:00,1.0046,1.0049,1.0046,1.0049,25300000.0
2008-05-13 14:38:00,1.0048,1.00505,1.0046,1.00475,71800000.0
2008-05-13 14:39:00,1.00485,1.0055,1.0047,1.0051,13900000.0
2008-05-13 14:40:00,1.00515,1.0054,1.005,1.0052,43700000.0
2008-05-13 14:41:00,1.005,1.0056,1.005,1.0055,3400000.0
2008-05-13 14:42:00,1.00545,1.0055,1.00535,1.0054,2200000.0
2008-05-13 14:43:00,1.00555,1.0056,1.0052,1.0053,11200000.0
2008-05-13 14:44:00,1.00525,1.0053,1.0048,1.0049,6300000.0
2008-05-13 14:45:00,1.00475,1.00525,1.0047,1.0051,19800000.0
2008-05-13 14:46:00,1.00505,1.0053,1.00505,1.00525,5900000.0
2008-05-13 14:47:00,1.0053,1.0055,1.0053,1.0053,2400000.0
2008-05-13 14:48:00,1.00535,1.0055,1.00535,1.00545,3400000.0
2008-05-13 14:49:00,1.0054,1.0054,1.0053,1.0053,600000.0
2008-05-13 14:50:00,1.00535,1.0054,1.005,1.0053,10000000.0
2008-05-13 14:51:00,1.00535,1.00535,1.00535,1.00535,200000.0
2008-05-13 14:52:00,1.0053,1.0054,1.0053,1.00535,1000000.0
2008-05-13 14:53:00,1.0054,1.0054,1.00505,1.00525,5800000.0
2008-05-13 14:54:00,1.00525,1.0053,1.0052,1.0053,3000000.0
2008-05-13 14:55:00,1.00535,1.00555,1.00535,1.00545,7300000.0
2008-05-13 14:56:00,1.0055,1.00555,1.0054,1.00545,4500000.0
2008-05-13 14:57:00,1.0054,1.0054,1.00525,1.00525,3500000.0
2008-05-13 14:58:00,1.0053,1.0053,1.0051,1.0052,9000000.0
2008-05-13 14:59:00,1.00525,1.0054,1.0052,1.0054,2900000.0
2008-05-13 15:00:00,1.00535,1.0057,1.00535,1.0057,4200000.0
2008-05-13 15:01:00,1.00575,1.00575,1.0054,1.00545,2000000.0
2008-05-13 15:02:00,1.0055,1.00555,1.00535,1.00535,3500000.0
2008-05-13 15:03:00,1.00525,1.00531,1.00501,1.00505,22600000.0
2008-05-13 15:04:00,1.0053,1.00535,1.0053,1.0053,1600000.0
2008-05-13 15:05:00,1.00535,1.00555,1.0053,1.00535,9300000.0
2008-05-13 15:06:00,1.0053,1.00535,1.0052,1.0053,4900000.0
2008-05-13 15:07:00,1.00535,1.00535,1.0053,1.0053,800000.0
2008-05-13 15:08:00,1.0052,1.0052,1.00515,1.00515,6100000.0
2008-05-13 15:09:00,1.0051,1.00535,1.0051,1.00525,12200000.0
2008-05-13 15:10:00,1.0053,1.0053,1.0052,1.00525,4600000.0
2008-05-13 15:11:00,1.0052,1.00525,1.0052,1.00525,29900000.0
2008-05-13 15:12:00,1.0053,1.0056,1.0053,1.0056,9400000.0
2008-05-13 15:13:00,1.00545,1.0055,1.00545,1.0055,2500000.0
2008-05-13 15:14:00,1.0055,1.0058,1.00545,1.0058,14300000.0
2008-05-13 15:15:00,1.00585,1.006,1.00585,1.00595,19100000.0
2008-05-13 15:16:00,1.006,1.006,1.0051,1.00525,43700000.0
2008-05-13 15:17:00,1.0053,1.0056,1.0053,1.0055,34600000.0
2008-05-13 15:18:00,1.00565,1.0058,1.0055,1.00555,8700000.0
2008-05-13 15:19:00,1.00555,1.0056,1.00515,1.00535,26600000.0
2008-05-13 15:20:00,1.0053,1.00535,1.0051,1.0051,13800000.0
2008-05-13 15:21:00,1.0051,1.00535,1.0051,1.0053,13900000.0
2008-05-13 15:22:00,1.0053,1.0054,1.0053,1.0054,900000.0
2008-05-13 15:23:00,1.00545,1.0055,1.0053,1.0053,18000000.0
2008-05-13 15:24:00,1.00535,1.00565,1.0053,1.0054,11500000.0
2008-05-13 15:25:00,1.00545,1.0058,1.00545,1.0056,13200000.0
2008-05-13 15:26:00,1.0056,1.006,1.0056,1.00595,24800000.0
2008-05-13 15:27:00,1.0059,1.00605,1.0058,1.00585,10500000.0
2008-05-13 15:28:00,1.0059,1.006,1.00585,1.006,9100000.0
2008-05-13 15:29:00,1.00605,1.00625,1.00605,1.0061,3500000.0
2008-05-13 15:30:00,1.00615,1.00615,1.00595,1.0061,5000000.0
2008-05-13 15:31:00,1.00625,1.00625,1.00575,1.00585,7200000.0
2008-05-13 15:32:00,1.0059,1.00615,1.0058,1.00615,3400000.0
2008-05-13 15:33:00,1.0062,1.00635,1.00585,1.00585,11000000.0
2008-05-13 15:34:00,1.0058,1.00585,1.0058,1.00585,400000.0
2008-05-13 15:35:00,1.0058,1.00585,1.0056,1.0056,3200000.0
2008-05-13 15:36:00,1.00565,1.00565,1.0053,1.00535,10200000.0
2008-05-13 15:37:00,1.0054,1.0054,1.00455,1.00465,11400000.0
2008-05-13 15:38:00,1.0046,1.00475,1.0045,1.00465,5300000.0
2008-05-13 15:39:00,1.0047,1.0047,1.0041,1.0041,14400000.0
2008-05-13 15:40:00,1.00405,1.0042,1.00395,1.0041,5900000.0
2008-05-13 15:41:00,1.00405,1.00405,1.0036,1.00365,12400000.0
2008-05-13 15:42:00,1.0037,1.0038,1.0036,1.0037,4500000.0
2008-05-13 15:43:00,1.00375,1.00385,1.00365,1.0038,6000000.0
2008-05-13 15:44:00,1.0038,1.0039,1.0038,1.0038,2300000.0
2008-05-13 15:45:00,1.00385,1.0043,1.00385,1.0042,13900000.0
2008-05-13 15:46:00,1.0041,1.0042,1.00385,1.0039,10500000.0
2008-05-13 15:47:00,1.00395,1.0041,1.0039,1.00405,6400000.0
2008-05-13 15:48:00,1.0041,1.0041,1.00385,1.0039,13100000.0
2008-05-13 15:49:00,1.00385,1.0039,1.00385,1.0039,400000.0
2008-05-13 15:50:00,1.00367,1.0038,1.00361,1.00374,9600000.0
2008-05-13 15:51:00,1.00385,1.0039,1.0037,1.00385,9000000.0
2008-05-13 15:52:00,1.0039,1.0039,1.0038,1.00385,4100000.0
2008-05-13 15:53:00,1.0038,1.0041,1.0038,1.00405,6200000.0
2008-05-13 15:54:00,1.00405,1.0042,1.004,1.00415,4200000.0
2008-05-13 15:55:00,1.0041,1.00445,1.0041,1.00445,3800000.0
2008-05-13 15:56:00,1.00455,1.00485,1.00455,1.0046,7200000.0
2008-05-13 15:57:00,1.00455,1.0046,1.00425,1.0043,7100000.0
2008-05-13 15:58:00,1.0044,1.0045,1.00425,1.0043,3000000.0
2008-05-13 15:59:00,1.00435,1.0044,1.0042,1.0042,14800000.0
2008-05-13 16:00:00,1.0042,1.00575,1.0042,1.00575,51000000.0
2008-05-13 16:01:00,1.0058,1.00585,1.0052,1.00525,5300000.0
2008-05-13 16:02:00,1.0052,1.0053,1.00505,1.00515,3100000.0
2008-05-13 16:03:00,1.0051,1.00515,1.00495,1.005,6500000.0
2008-05-13 16:04:00,1.00505,1.00505,1.0048,1.005,2200000.0
2008-05-13 16:05:00,1.0049,1.005,1.0044,1.00465,13500000.0
2008-05-13 16:06:00,1.0046,1.0049,1.0046,1.0049,2200000.0
2008-05-13 16:07:00,1.0048,1.005,1.00475,1.0048,2600000.0
2008-05-13 16:08:00,1.00485,1.00485,1.0043,1.00455,4100000.0
2008-05-13 16:09:00,1.0046,1.0048,1.0046,1.00465,2600000.0
2008-05-13 16:10:00,1.0046,1.0046,1.00415,1.00435,8600000.0
2008-05-13 16:11:00,1.00435,1.00435,1.0037,1.00405,12100000.0
2008-05-13 16:12:00,1.0041,1.00455,1.004,1.0045,5200000.0
2008-05-13 16:13:00,1.0045,1.0045,1.0039,1.0039,10000000.0
2008-05-13 16:14:00,1.00385,1.00395,1.00385,1.00395,1000000.0
2008-05-13 16:15:00,1.004,1.00425,1.00375,1.00415,12000000.0
2008-05-13 16:16:00,1.0041,1.0042,1.0041,1.0041,1500000.0
2008-05-13 16:17:00,1.00415,1.0042,1.0041,1.0042,600000.0
2008-05-13 16:18:00,1.00425,1.0043,1.00425,1.0043,1200000.0
2008-05-13 16:19:00,1.00435,1.00435,1.00425,1.00425,1600000.0
2008-05-13 16:20:00,1.0043,1.0046,1.0042,1.00455,3600000.0
2008-05-13 16:21:00,1.0045,1.0045,1.00425,1.00425,4300000.0
2008-05-13 16:22:00,1.0044,1.0044,1.00405,1.00415,10400000.0
2008-05-13 16:23:00,1.004,1.0047,1.004,1.00455,5900000.0
2008-05-13 16:24:00,1.0045,1.00455,1.0045,1.00455,400000.0
2008-05-13 16:25:00,1.0044,1.00455,1.0044,1.00455,800000.0
2008-05-13 16:26:00,1.0045,1.00455,1.0045,1.00455,1600000.0
2008-05-13 16:27:00,1.0045,1.00455,1.0045,1.0045,1000000.0
2008-05-13 16:28:00,1.00445,1.0046,1.00445,1.00445,2600000.0
2008-05-13 16:29:00,1.0045,1.00455,1.004,1.00405,5900000.0
2008-05-13 16:30:00,1.004,1.00425,1.00395,1.0042,5600000.0
2008-05-13 16:31:00,1.0041,1.00425,1.00405,1.00405,5600000.0
2008-05-13 16:32:00,1.004,1.004,1.00385,1.00385,600000.0
2008-05-13 16:33:00,1.00375,1.00385,1.00375,1.00385,1400000.0
2008-05-13 16:34:00,1.0039,1.00395,1.0039,1.00395,1600000.0
2008-05-13 16:35:00,1.0039,1.004,1.0039,1.004,600000.0
2008-05-13 16:36:00,1.00379,1.00379,1.0035,1.0037,4400000.0
2008-05-13 16:37:00,1.0041,1.0042,1.00395,1.00395,10800000.0
2008-05-13 16:38:00,1.004,1.0041,1.00385,1.0039,18400000.0
2008-05-13 16:39:00,1.00385,1.00385,1.0036,1.00385,3200000.0
2008-05-13 16:40:00,1.0038,1.00385,1.0038,1.00385,400000.0
2008-05-13 16:41:00,1.0038,1.0038,1.0037,1.0038,1400000.0
2008-05-13 16:42:00,1.00375,1.0039,1.0037,1.0038,4000000.0
2008-05-13 16:43:00,1.00385,1.00385,1.0038,1.0038,800000.0
2008-05-13 16:44:00,1.0039,1.00405,1.0038,1.00405,2400000.0
2008-05-13 16:45:00,1.00415,1.00435,1.0041,1.0043,5000000.0
2008-05-13 16:46:00,1.0042,1.0043,1.0041,1.00425,1900000.0
2008-05-13 16:47:00,1.0043,1.0044,1.0043,1.0044,600000.0
2008-05-13 16:48:00,1.00435,1.0044,1.00435,1.0044,400000.0
2008-05-13 16:49:00,1.00445,1.00445,1.0041,1.0042,10200000.0
2008-05-13 16:50:00,1.00425,1.00425,1.0041,1.00415,6400000.0
2008-05-13 16:51:00,1.0041,1.0041,1.00395,1.00395,2400000.0
2008-05-13 16:52:00,1.00395,1.00395,1.0036,1.00365,2100000.0
2008-05-13 16:53:00,1.0037,1.00395,1.0037,1.0039,5300000.0
2008-05-13 16:54:00,1.0039,1.0041,1.00375,1.0039,7200000.0
2008-05-13 16:55:00,1.00385,1.00395,1.0031,1.0032,11800000.0
2008-05-13 16:56:00,1.00325,1.0033,1.0025,1.0029,15200000.0
2008-05-13 16:57:00,1.00285,1.00315,1.0026,1.00315,12600000.0
2008-05-13 16:58:00,1.0031,1.00325,1.00275,1.00275,6100000.0
2008-05-13 16:59:00,1.00265,1.0029,1.0021,1.00225,13900000.0
2008-05-13 17:00:00,1.0023,1.0029,1.0022,1.00285,10700000.0
2008-05-13 17:01:00,1.0028,1.00285,1.00255,1.0027,10100000.0
2008-05-13 17:02:00,1.00265,1.00295,1.00265,1.00285,8880000.0
2008-05-13 17:03:00,1.0028,1.00325,1.00275,1.0032,65000000.0
2008-05-13 17:04:00,1.0031,1.00335,1.00305,1.0031,44200000.0
2008-05-13 17:05:00,1.0031,1.00335,1.00285,1.00285,9700000.0
2008-05-13 17:06:00,1.0029,1.00325,1.0029,1.0031,6200000.0
2008-05-13 17:07:00,1.00305,1.00305,1.0029,1.003,7200000.0
2008-05-13 17:08:00,1.00305,1.0031,1.00295,1.00305,9400000.0
2008-05-13 17:09:00,1.00295,1.0031,1.00285,1.0031,7200000.0
2008-05-13 17:10:00,1.0032,1.0034,1.0029,1.0029,21300000.0
2008-05-13 17:11:00,1.0029,1.003,1.00285,1.00295,3400000.0
2008-05-13 17:12:00,1.003,1.0031,1.0029,1.00305,11700000.0
2008-05-13 17:13:00,1.00315,1.00325,1.00285,1.00295,12400000.0
2008-05-13 17:14:00,1.0029,1.00305,1.00285,1.00295,18300000.0
2008-05-13 17:15:00,1.003,1.00365,1.003,1.00335,16900000.0
2008-05-13 17:16:00,1.0033,1.00335,1.0029,1.003,5100000.0
2008-05-13 17:17:00,1.0029,1.00305,1.0028,1.00285,5800000.0
2008-05-13 17:18:00,1.0028,1.003,1.0027,1.0028,19000000.0
2008-05-13 17:19:00,1.0029,1.0032,1.0029,1.00315,9100000.0
2008-05-13 17:20:00,1.00315,1.0032,1.0029,1.0029,12000000.0
2008-05-13 17:21:00,1.00295,1.0032,1.00285,1.0031,9500000.0
2008-05-13 17:22:00,1.00305,1.00315,1.003,1.0031,3200000.0
2008-05-13 17:23:00,1.0031,1.0031,1.0026,1.0028,8800000.0
2008-05-13 17:24:00,1.0028,1.00285,1.00265,1.00265,2100000.0
2008-05-13 17:25:00,1.0027,1.0027,1.0027,1.0027,200000.0
2008-05-13 17:26:00,1.00265,1.0031,1.0024,1.0026,25600000.0
2008-05-13 17:27:00,1.00255,1.0026,1.0007,1.00095,34700000.0
2008-05-13 17:28:00,1.00085,1.00125,1.00055,1.00105,36900000.0
2008-05-13 17:29:00,1.0011,1.0011,1.00055,1.0006,17600000.0
2008-05-13 17:30:00,1.00055,1.00055,0.99995,1.0003,39400000.0
2008-05-13 17:31:00,1.00035,1.0008,1.0003,1.00055,19000000.0
2008-05-13 17:32:00,1.00055,1.00095,1.0004,1.00055,18800000.0
2008-05-13 17:33:00,1.0006,1.0008,1.00005,1.0008,15200000.0
2008-05-13 17:34:00,1.00075,1.00075,1.0001,1.00045,6000000.0
2008-05-13 17:35:00,1.0005,1.0006,0.9998,0.9998,9900000.0
2008-05-13 17:36:00,0.9998,1.00045,0.9998,1.0,18800000.0
2008-05-13 17:37:00,1.00005,1.00015,1.0,1.0,8400000.0
2008-05-13 17:38:00,1.00005,1.0003,0.9995,0.9995,15200000.0
2008-05-13 17:39:00,0.9996,0.9997,0.9993,0.9993,12600000.0
2008-05-13 17:40:00,0.9993,0.9994,0.9989,0.9993,14700000.0
2008-05-13 17:41:00,0.99935,0.99935,0.99845,0.99865,62000000.0
2008-05-13 17:42:00,0.9987,0.99935,0.99865,0.9993,16100000.0
2008-05-13 17:43:00,0.99925,0.9995,0.99925,0.9995,4800000.0
2008-05-13 17:44:00,0.99945,0.9996,0.9993,0.9994,11100000.0
2008-05-13 17:45:00,0.99945,0.99975,0.99935,0.99965,13700000.0
2008-05-13 17:46:00,0.99955,0.99975,0.99945,0.9995,12700000.0
2008-05-13 17:47:00,0.99955,0.99975,0.99945,0.99965,49600000.0
2008-05-13 17:48:00,0.99965,1.0006,0.99955,1.00025,66100000.0
2008-05-13 17:49:00,1.0002,1.00035,0.99985,1.00005,23800000.0
2008-05-13 17:50:00,1.0,1.0,0.99975,0.99985,7900000.0
2008-05-13 17:51:00,0.9999,0.9999,0.99895,0.9994,48200000.0
2008-05-13 17:52:00,0.9993,0.99955,0.999,0.9993,31600000.0
2008-05-13 17:53:00,0.99935,0.99955,0.99935,0.99955,11400000.0
2008-05-13 17:54:00,0.99955,0.99955,0.9994,0.9994,4500000.0
2008-05-13 17:55:00,0.99945,0.99945,0.9994,0.9994,1200000.0
2008-05-13 17:56:00,0.99945,0.9996,0.99925,0.99955,13200000.0
2008-05-13 17:57:00,0.9994,0.99955,0.9993,0.99935,13800000.0
2008-05-13 17:58:00,0.9994,0.9994,0.99935,0.99935,600000.0
2008-05-13 17:59:00,0.9994,0.9997,0.9992,0.9997,11100000.0
2008-05-13 18:00:00,1.0,1.00165,1.0,1.00165,41400000.0
2008-05-13 18:01:00,1.0015,1.00225,1.00105,1.00205,29000000.0
2008-05-13 18:02:00,1.002,1.00205,1.00145,1.00145,17800000.0
2008-05-13 18:03:00,1.0014,1.0014,1.0005,1.00125,15500000.0
2008-05-13 18:04:00,1.0012,1.00155,1.00095,1.00095,32600000.0
2008-05-13 18:05:00,1.001,1.00195,1.001,1.0015,18800000.0
2008-05-13 18:06:00,1.00155,1.00295,1.00145,1.00295,14100000.0
2008-05-13 18:07:00,1.00295,1.00295,1.0022,1.00225,28600000.0
2008-05-13 18:08:00,1.0023,1.00265,1.00225,1.0024,11400000.0
2008-05-13 18:09:00,1.00235,1.00235,1.00205,1.0022,17400000.0
2008-05-13 18:10:00,1.00225,1.00235,1.0022,1.00225,4400000.0
2008-05-13 18:11:00,1.0022,1.0022,1.0013,1.00165,17700000.0
2008-05-13 18:12:00,1.0016,1.0016,1.0014,1.0014,7500000.0
2008-05-13 18:13:00,1.00145,1.00145,1.0013,1.00135,2100000.0
2008-05-13 18:14:00,1.00145,1.00155,1.00135,1.00145,6100000.0
2008-05-13 18:15:00,1.00145,1.0021,1.0013,1.00185,18300000.0
2008-05-13 18:16:00,1.0018,1.0019,1.0016,1.00175,14700000.0
2008-05-13 18:17:00,1.0017,1.00185,1.00155,1.00165,10600000.0
2008-05-13 18:18:00,1.0016,1.00175,1.0016,1.0017,1800000.0
2008-05-13 18:19:00,1.00175,1.00175,1.00155,1.00155,1000000.0
2008-05-13 18:20:00,1.0016,1.0019,1.0016,1.00175,2800000.0
2008-05-13 18:21:00,1.0017,1.00225,1.0017,1.0022,5800000.0
2008-05-13 18:22:00,1.00215,1.0023,1.00195,1.00195,3800000.0
2008-05-13 18:23:00,1.0019,1.00205,1.00165,1.002,6700000.0
2008-05-13 18:24:00,1.0019,1.00225,1.00185,1.0022,2500000.0
2008-05-13 18:25:00,1.00205,1.00255,1.002,1.00235,28400000.0
2008-05-13 18:26:00,1.0023,1.0023,1.00215,1.0022,3500000.0
2008-05-13 18:27:00,1.00225,1.00225,1.0021,1.00215,1000000.0
2008-05-13 18:28:00,1.0021,1.00225,1.0021,1.00225,1000000.0
2008-05-13 18:29:00,1.0023,1.0025,1.00225,1.0024,4000000.0
2008-05-13 18:30:00,1.0023,1.0025,1.0021,1.00235,4600000.0
2008-05-13 18:31:00,1.0023,1.00245,1.00225,1.00245,15000000.0
2008-05-13 18:32:00,1.00265,1.0038,1.0025,1.00345,18600000.0
2008-05-13 18:33:00,1.00345,1.00345,1.00275,1.00275,21300000.0
2008-05-13 18:34:00,1.0028,1.003,1.00245,1.00255,7100000.0
2008-05-13 18:35:00,1.00245,1.0025,1.0023,1.0025,5600000.0
2008-05-13 18:36:00,1.0025,1.00295,1.0025,1.00295,23800000.0
2008-05-13 18:37:00,1.0029,1.0036,1.00285,1.0036,31500000.0
2008-05-13 18:38:00,1.00355,1.00355,1.00305,1.00315,14000000.0
2008-05-13 18:39:00,1.0031,1.00315,1.00295,1.00305,12400000.0
2008-05-13 18:40:00,1.0031,1.0031,1.0028,1.00285,4300000.0
2008-05-13 18:41:00,1.0028,1.0028,1.00275,1.00275,400000.0
2008-05-13 18:42:00,1.0028,1.0032,1.0028,1.00315,1600000.0
2008-05-13 18:43:00,1.0031,1.00315,1.00305,1.00305,6500000.0
2008-05-13 18:44:00,1.00305,1.00305,1.00285,1.00285,3600000.0
2008-05-13 18:45:00,1.0028,1.0028,1.00255,1.00265,4900000.0
2008-05-13 18:46:00,1.0026,1.0026,1.0026,1.0026,200000.0
2008-05-13 18:47:00,1.00255,1.00255,1.0025,1.0025,2100000.0
2008-05-13 18:48:00,1.00255,1.00255,1.00235,1.0025,5300000.0
2008-05-13 18:49:00,1.0024,1.0025,1.00225,1.0023,15000000.0
2008-05-13 18:50:00,1.00225,1.0023,1.00205,1.0022,23100000.0
2008-05-13 18:51:00,1.00225,1.00225,1.00225,1.00225,200000.0
2008-05-13 18:52:00,1.0023,1.0024,1.0023,1.00235,800000.0
2008-05-13 18:53:00,1.0023,1.0024,1.0023,1.0024,1400000.0
2008-05-13 18:54:00,1.00245,1.00245,1.0023,1.00235,3100000.0
2008-05-13 18:55:00,1.0023,1.00245,1.00225,1.0024,18100000.0
2008-05-13 18:56:00,1.00235,1.0024,1.00235,1.0024,2500000.0
2008-05-13 18:57:00,1.00235,1.0024,1.00235,1.0024,400000.0
2008-05-13 18:58:00,1.00235,1.0024,1.00225,1.00225,6300000.0
2008-05-13 18:59:00,1.00225,1.0025,1.00225,1.0025,5900000.0
2008-05-13 19:00:00,1.0024,1.0026,1.0024,1.0025,2200000.0
2008-05-13 19:01:00,1.00235,1.00245,1.00235,1.00245,1700000.0
2008-05-13 19:02:00,1.0024,1.0024,1.0021,1.00215,3000000.0
2008-05-13 19:03:00,1.0022,1.0022,1.0021,1.00215,1700000.0
2008-05-13 19:04:00,1.0022,1.00225,1.0021,1.00225,2500000.0
2008-05-13 19:05:00,1.00215,1.00235,1.00215,1.00225,4500000.0
2008-05-13 19:06:00,1.00225,1.0023,1.00225,1.0023,5700000.0
2008-05-13 19:07:00,1.0023,1.0023,1.002,1.00205,11800000.0
2008-05-13 19:08:00,1.0021,1.00215,1.0021,1.00215,3100000.0
2008-05-13 19:09:00,1.0022,1.0022,1.00175,1.00175,6300000.0
2008-05-13 19:10:00,1.0017,1.0018,1.00165,1.00175,11500000.0
2008-05-13 19:11:00,1.00175,1.00175,1.00105,1.00135,18800000.0
2008-05-13 19:12:00,1.00135,1.0015,1.00125,1.0013,37500000.0
2008-05-13 19:13:00,1.00145,1.00145,1.0013,1.0014,11200000.0
2008-05-13 19:14:00,1.00145,1.0015,1.00145,1.0015,1400000.0
2008-05-13 19:15:00,1.0015,1.00185,1.0015,1.0018,22800000.0
2008-05-13 19:16:00,1.0017,1.0017,1.0014,1.0015,4300000.0
2008-05-13 19:17:00,1.00155,1.00155,1.0015,1.0015,800000.0
2008-05-13 19:18:00,1.0014,1.00145,1.0014,1.00145,800000.0
2008-05-13 19:19:00,1.0015,1.0015,1.00135,1.00145,9700000.0
2008-05-13 19:20:00,1.00155,1.0017,1.00155,1.00155,8300000.0
2008-05-13 19:21:00,1.00155,1.00185,1.00155,1.00185,8100000.0
2008-05-13 19:22:00,1.0019,1.0019,1.0019,1.0019,200000.0
2008-05-13 19:23:00,1.0019,1.00205,1.0019,1.002,4900000.0
2008-05-13 19:24:00,1.00195,1.00195,1.00185,1.0019,22300000.0
2008-05-13 19:25:00,1.00185,1.00185,1.0017,1.00175,10100000.0
2008-05-13 19:26:00,1.00185,1.00195,1.0018,1.00195,1000000.0
2008-05-13 19:27:00,1.002,1.0022,1.002,1.0021,1500000.0
2008-05-13 19:28:00,1.002,1.002,1.00175,1.0018,4000000.0
2008-05-13 19:29:00,1.00175,1.0019,1.0014,1.0019,11700000.0
2008-05-13 19:30:00,1.00185,1.0019,1.00185,1.00185,5200000.0
2008-05-13 19:31:00,1.00185,1.0019,1.00185,1.00185,2300000.0
2008-05-13 19:32:00,1.0015,1.00154,1.00136,1.00154,1800000.0
2008-05-13 19:33:00,1.0019,1.0022,1.0019,1.002,2000000.0
2008-05-13 19:34:00,1.00195,1.00205,1.00185,1.00205,2300000.0
2008-05-13 19:35:00,1.00195,1.00195,1.00175,1.0018,1700000.0
2008-05-13 19:36:00,1.00175,1.00175,1.00175,1.00175,1400000.0
2008-05-13 19:37:00,1.0018,1.0018,1.0017,1.0017,600000.0
2008-05-13 19:38:00,1.00165,1.0017,1.0014,1.00145,12100000.0
2008-05-13 19:39:00,1.00155,1.00165,1.00155,1.00165,600000.0
2008-05-13 19:40:00,1.00136,1.00152,1.00136,1.00152,5900000.0
2008-05-13 19:41:00,1.0016,1.00165,1.00155,1.00165,15700000.0
2008-05-13 19:42:00,1.0016,1.0017,1.0016,1.00165,1300000.0
2008-05-13 19:43:00,1.0016,1.00165,1.00155,1.00155,2100000.0
2008-05-13 19:44:00,1.0016,1.00165,1.00145,1.00155,3900000.0
2008-05-13 19:45:00,1.0016,1.0019,1.0016,1.0019,1600000.0
2008-05-13 19:46:00,1.0018,1.0019,1.00175,1.00175,4200000.0
2008-05-13 19:47:00,1.0019,1.0019,1.00175,1.0018,4900000.0
2008-05-13 19:48:00,1.0018,1.0018,1.00175,1.00175,700000.0
2008-05-13 19:49:00,1.00175,1.0018,1.0017,1.0018,1600000.0
2008-05-13 19:50:00,1.0017,1.002,1.0017,1.00195,4000000.0
2008-05-13 19:51:00,1.00185,1.002,1.00185,1.00195,3500000.0
2008-05-13 19:52:00,1.002,1.0022,1.002,1.00215,4600000.0
2008-05-13 19:53:00,1.0021,1.00215,1.0021,1.00215,400000.0
2008-05-13 19:54:00,1.0023,1.0023,1.0021,1.00215,1200000.0
2008-05-13 19:55:00,1.0021,1.0023,1.0021,1.0023,3800000.0
2008-05-13 19:56:00,1.00225,1.00225,1.0022,1.0022,400000.0
2008-05-13 19:57:00,1.0022,1.0022,1.0021,1.00215,1300000.0
2008-05-13 19:58:00,1.0022,1.0024,1.00215,1.0022,2400000.0
2008-05-13 19:59:00,1.00215,1.00215,1.00215,1.00215,200000.0
2008-05-13 20:00:00,1.0021,1.0023,1.0021,1.00225,1400000.0
2008-05-13 20:01:00,1.0022,1.0024,1.00215,1.00235,1400000.0
2008-05-13 20:02:00,1.0024,1.00265,1.0024,1.00255,1800000.0
2008-05-13 20:03:00,1.00275,1.0028,1.00265,1.0028,3400000.0
2008-05-13 20:04:00,1.0027,1.0028,1.0027,1.0028,600000.0
2008-05-13 20:05:00,1.00275,1.003,1.00275,1.0029,2400000.0
2008-05-13 20:06:00,1.00295,1.0032,1.0029,1.00305,6700000.0
2008-05-13 20:07:00,1.003,1.0031,1.003,1.00305,3300000.0
2008-05-13 20:08:00,1.003,1.00305,1.003,1.00305,800000.0
2008-05-13 20:09:00,1.003,1.00305,1.003,1.003,800000.0
2008-05-13 20:10:00,1.00285,1.00295,1.0027,1.00295,7800000.0
2008-05-13 20:11:00,1.0029,1.003,1.0029,1.0029,800000.0
2008-05-13 20:12:00,1.003,1.00315,1.003,1.0031,800000.0
2008-05-13 20:13:00,1.00315,1.00315,1.00295,1.00295,1000000.0
2008-05-13 20:14:00,1.003,1.003,1.00275,1.00275,1600000.0
2008-05-13 20:15:00,1.0028,1.003,1.0028,1.00285,1100000.0
2008-05-13 20:16:00,1.00275,1.0028,1.00275,1.0028,900000.0
2008-05-13 20:17:00,1.00285,1.00285,1.0027,1.00285,800000.0
2008-05-13 20:18:00,1.0028,1.00285,1.0028,1.00285,400000.0
2008-05-13 20:19:00,1.0029,1.0029,1.00275,1.00275,600000.0
2008-05-13 20:20:00,1.0028,1.0028,1.00275,1.00275,400000.0
2008-05-13 20:21:00,1.0028,1.0028,1.00275,1.0028,600000.0
2008-05-13 20:22:00,1.00275,1.00275,1.0022,1.0023,9300000.0
2008-05-13 20:23:00,1.00235,1.00265,1.00235,1.00265,7700000.0
2008-05-13 20:24:00,1.0026,1.0029,1.0026,1.00275,3000000.0
2008-05-13 20:25:00,1.0028,1.0029,1.0028,1.0029,600000.0
2008-05-13 20:26:00,1.00285,1.00285,1.0028,1.00285,600000.0
2008-05-13 20:27:00,1.0029,1.0032,1.0028,1.0028,4600000.0
2008-05-13 20:28:00,1.00275,1.00285,1.00275,1.00285,1000000.0
2008-05-13 20:29:00,1.0029,1.003,1.00285,1.00285,1800000.0
2008-05-13 20:30:00,1.00295,1.003,1.00295,1.003,600000.0
2008-05-13 20:31:00,1.00305,1.00335,1.00305,1.0033,2200000.0
2008-05-13 20:32:00,1.0034,1.00375,1.0034,1.00355,5900000.0
2008-05-13 20:33:00,1.0036,1.00375,1.0035,1.0035,5100000.0
2008-05-13 20:34:00,1.00355,1.00355,1.00335,1.00335,2900000.0
2008-05-13 20:35:00,1.0033,1.0033,1.0031,1.00315,1800000.0
2008-05-13 20:36:00,1.0032,1.0032,1.0028,1.0029,2800000.0
2008-05-13 20:37:00,1.0028,1.00285,1.0028,1.00285,400000.0
2008-05-13 20:38:00,1.0028,1.0028,1.0028,1.0028,200000.0
2008-05-13 20:39:00,1.00285,1.00285,1.0028,1.0028,400000.0
2008-05-13 20:40:00,1.00275,1.0028,1.00275,1.0028,400000.0
2008-05-13 20:41:00,1.00285,1.0032,1.00285,1.0031,2400000.0
2008-05-13 20:42:00,1.00305,1.0032,1.00305,1.00315,1600000.0
2008-05-13 20:43:00,1.00325,1.00325,1.00315,1.00315,600000.0
2008-05-13 20:44:00,1.0031,1.0031,1.0031,1.0031,200000.0
2008-05-13 20:45:00,1.0031,1.0031,1.0028,1.0029,2000000.0
2008-05-13 20:46:00,1.00295,1.00295,1.00295,1.00295,200000.0
2008-05-13 20:47:00,1.003,1.0031,1.003,1.0031,600000.0
2008-05-13 20:48:00,1.00315,1.0035,1.0031,1.0035,1500000.0
2008-05-13 20:49:00,1.0036,1.0037,1.0036,1.0037,600000.0
2008-05-13 20:50:00,1.00375,1.0039,1.0036,1.0036,7800000.0
2008-05-13 20:51:00,1.00355,1.00365,1.00345,1.0036,2900000.0
2008-05-13 20:52:00,1.0036,1.0037,1.0034,1.00345,3400000.0
2008-05-13 20:53:00,1.00345,1.00345,1.00325,1.0033,3800000.0
2008-05-13 20:54:00,1.00335,1.00365,1.0033,1.0036,3300000.0
2008-05-13 20:55:00,1.00365,1.0037,1.0028,1.0033,22000000.0
2008-05-13 20:56:00,1.00335,1.00365,1.00315,1.0032,6900000.0
2008-05-13 20:57:00,1.0031,1.0033,1.0031,1.00315,5400000.0
2008-05-13 20:58:00,1.0031,1.0032,1.0031,1.00315,1700000.0
2008-05-13 20:59:00,1.0032,1.00325,1.00305,1.00315,2000000.0
2008-05-13 21:00:00,1.0032,1.00325,1.0031,1.00315,2200000.0
2008-05-13 21:01:00,1.0032,1.00325,1.00315,1.0032,2200000.0
2008-05-13 21:02:00,1.0031,1.00325,1.0031,1.00325,600000.0
2008-05-13 21:03:00,1.0032,1.00325,1.0032,1.00325,800000.0
2008-05-13 21:04:00,1.0032,1.00325,1.0032,1.00325,800000.0
2008-05-13 21:05:00,1.0032,1.00325,1.0032,1.0032,600000.0
2008-05-13 21:06:00,1.00315,1.0032,1.00315,1.0032,400000.0
2008-05-13 21:07:00,1.00285,1.00297,1.00271,1.00276,259800000.0
2008-05-13 21:08:00,1.00269,1.00297,1.00269,1.00277,246900000.0
2008-05-13 21:09:00,1.00295,1.00297,1.00282,1.00297,74400000.0
2008-05-13 21:10:00,1.00315,1.00315,1.00315,1.00315,200000.0
2008-05-13 21:11:00,1.0032,1.0032,1.0029,1.00305,2600000.0
2008-05-13 21:12:00,1.0031,1.0031,1.003,1.003,1800000.0
2008-05-13 21:13:00,1.00305,1.0031,1.003,1.00305,2000000.0
2008-05-13 21:14:00,1.00305,1.0031,1.00305,1.0031,600000.0
2008-05-13 21:15:00,1.00305,1.00305,1.00305,1.00305,200000.0
2008-05-13 21:16:00,1.003,1.0031,1.003,1.0031,800000.0
2008-05-13 21:17:00,1.00315,1.00315,1.00315,1.00315,200000.0
2008-05-13 21:18:00,1.0031,1.0031,1.00305,1.00305,400000.0
2008-05-13 21:19:00,1.0031,1.0031,1.0031,1.0031,200000.0
2008-05-13 21:20:00,1.0031,1.0032,1.00305,1.00315,4300000.0
2008-05-13 21:21:00,1.0031,1.00315,1.00285,1.0029,4700000.0
2008-05-13 21:22:00,1.00263,1.00266,1.0024,1.00257,128300000.0
2008-05-13 21:23:00,1.00285,1.00285,1.00275,1.0028,800000.0
2008-05-13 21:24:00,1.00275,1.00275,1.0021,1.0025,8100000.0
2008-05-13 21:25:00,1.00255,1.00265,1.00255,1.00265,1500000.0
2008-05-13 21:26:00,1.0026,1.0026,1.0025,1.0025,1100000.0
2008-05-13 21:27:00,1.0025,1.0026,1.0025,1.0026,1300000.0
2008-05-13 21:28:00,1.0026,1.00275,1.0026,1.00275,6700000.0
2008-05-13 21:29:00,1.0027,1.0027,1.00265,1.00265,4700000.0
2008-05-13 21:30:00,1.0026,1.0027,1.00255,1.0026,2700000.0
2008-05-13 21:31:00,1.00255,1.00255,1.00235,1.00255,2400000.0
2008-05-13 21:32:00,1.0025,1.0025,1.0024,1.0025,800000.0
2008-05-13 21:33:00,1.0025,1.00295,1.0025,1.0027,7200000.0
2008-05-13 21:34:00,1.00265,1.0028,1.0026,1.00265,3300000.0
2008-05-13 21:35:00,1.0024,1.00247,1.0022,1.0022,2600000.0
2008-05-13 21:36:00,1.00275,1.00285,1.00265,1.00275,6900000.0
2008-05-13 21:37:00,1.0028,1.00285,1.00265,1.00275,3400000.0
2008-05-13 21:38:00,1.0028,1.0028,1.0027,1.0027,600000.0
2008-05-13 21:39:00,1.00275,1.00275,1.0027,1.0027,2500000.0
2008-05-13 21:40:00,1.0027,1.00275,1.0027,1.0027,600000.0
2008-05-13 21:41:00,1.00229,1.00242,1.00227,1.00228,1300000.0
2008-05-13 21:42:00,1.0027,1.0027,1.00265,1.00265,2100000.0
2008-05-13 21:43:00,1.0027,1.0027,1.00265,1.00265,700000.0
2008-05-13 21:44:00,1.00265,1.00275,1.00265,1.0027,5200000.0
2008-05-13 21:45:00,1.0027,1.00275,1.0027,1.0027,1000000.0
2008-05-13 21:46:00,1.0024,1.00247,1.00211,1.00232,26600000.0
2008-05-13 21:47:00,1.00275,1.00275,1.0027,1.0027,800000.0
2008-05-13 21:48:00,1.0026,1.0026,1.0026,1.0026,1400000.0
2008-05-13 21:49:00,1.0026,1.00275,1.0026,1.00275,1900000.0
2008-05-13 21:50:00,1.00275,1.0028,1.0027,1.0028,6500000.0
2008-05-13 21:51:00,1.0027,1.0027,1.0027,1.0027,600000.0
2008-05-13 21:52:00,1.0027,1.0027,1.0027,1.0027,200000.0
2008-05-13 21:53:00,1.0027,1.0027,1.0027,1.0027,200000.0
2008-05-13 21:54:00,1.00232,1.00257,1.00232,1.00245,18000000.0
2008-05-13 21:55:00,1.0027,1.0027,1.0027,1.0027,400000.0
2008-05-13 21:56:00,1.0027,1.0027,1.0026,1.0026,1300000.0
2008-05-13 21:57:00,1.0026,1.0026,1.0026,1.0026,40200000.0
2008-05-13 21:58:00,1.00265,1.00265,1.0026,1.00265,4100000.0
2008-05-13 21:59:00,1.0027,1.0027,1.0026,1.00265,4400000.0
2008-05-13 22:00:00,1.00265,1.00265,1.00265,1.00265,300000.0
2008-05-13 22:01:00,1.00265,1.00275,1.00255,1.00265,11300000.0
2008-05-13 22:02:00,1.00275,1.00275,1.00265,1.00265,1500000.0
2008-05-13 22:03:00,1.00265,1.00265,1.0026,1.00265,11600000.0
2008-05-13 22:04:00,1.00265,1.00275,1.00265,1.00275,5500000.0
2008-05-13 22:05:00,1.00275,1.00275,1.00255,1.00255,5600000.0
2008-05-13 22:06:00,1.0026,1.00275,1.0026,1.00265,26900000.0
2008-05-13 22:07:00,1.00285,1.00285,1.0026,1.0026,12500000.0
2008-05-13 22:08:00,1.0026,1.0026,1.0026,1.0026,14200000.0
2008-05-13 22:09:00,1.0026,1.00275,1.0026,1.00275,10200000.0
2008-05-13 22:10:00,1.00275,1.00285,1.0027,1.00275,9000000.0
2008-05-13 22:11:00,1.0027,1.0027,1.00265,1.0027,8500000.0
2008-05-13 22:12:00,1.0027,1.0027,1.0027,1.0027,4100000.0
2008-05-13 22:13:00,1.0027,1.0027,1.00265,1.00265,2700000.0
2008-05-13 22:14:00,1.0027,1.00285,1.0027,1.00285,14800000.0
2008-05-13 22:15:00,1.0029,1.0029,1.0027,1.00275,32700000.0
2008-05-13 22:16:00,1.00275,1.00275,1.00255,1.00255,17400000.0
2008-05-13 22:17:00,1.00255,1.0028,1.00255,1.00275,16400000.0
2008-05-13 22:18:00,1.0028,1.0028,1.00275,1.00275,900000.0
2008-05-13 22:19:00,1.0029,1.0029,1.00275,1.00275,5500000.0
2008-05-13 22:20:00,1.0028,1.0028,1.00275,1.00275,1100000.0
2008-05-13 22:21:00,1.00238,1.00252,1.00238,1.00252,35700000.0
2008-05-13 22:22:00,1.0028,1.0028,1.0028,1.0028,300000.0
2008-05-13 22:23:00,1.0028,1.0028,1.0028,1.0028,1200000.0
2008-05-13 22:24:00,1.0028,1.0028,1.00275,1.00275,3100000.0
2008-05-13 22:25:00,1.00275,1.0029,1.00275,1.0028,6800000.0
2008-05-13 22:26:00,1.0028,1.0028,1.0028,1.0028,500000.0
2008-05-13 22:27:00,1.0028,1.00285,1.00265,1.00285,19700000.0
2008-05-13 22:28:00,1.0028,1.00295,1.0028,1.00295,20900000.0
2008-05-13 22:29:00,1.00295,1.00295,1.0029,1.0029,3700000.0
2008-05-13 22:30:00,1.0029,1.0029,1.0028,1.0028,800000.0
2008-05-13 22:31:00,1.00285,1.00285,1.00255,1.00255,18800000.0
2008-05-13 22:32:00,1.00255,1.0026,1.00255,1.0026,2700000.0
2008-05-13 22:33:00,1.00204,1.0024,1.00204,1.0023,4900000.0
2008-05-13 22:34:00,1.0026,1.0026,1.00245,1.0025,14900000.0
2008-05-13 22:35:00,1.00265,1.00275,1.0025,1.0025,14700000.0
2008-05-13 22:36:00,1.00218,1.00235,1.00206,1.00235,1800000.0
2008-05-13 22:37:00,1.0025,1.0028,1.00245,1.0028,3900000.0
2008-05-13 22:38:00,1.0028,1.0028,1.0023,1.00235,15100000.0
2008-05-13 22:39:00,1.0023,1.0026,1.0023,1.0026,20500000.0
2008-05-13 22:40:00,1.0026,1.0027,1.0026,1.0027,6200000.0
2008-05-13 22:41:00,1.0027,1.0027,1.0027,1.0027,300000.0
2008-05-13 22:42:00,1.0027,1.00275,1.0027,1.00275,8600000.0
2008-05-13 22:43:00,1.00275,1.003,1.0027,1.003,20900000.0
2008-05-13 22:44:00,1.003,1.003,1.00295,1.003,12300000.0
2008-05-13 22:45:00,1.003,1.00305,1.00295,1.00295,8300000.0
2008-05-13 22:46:00,1.00295,1.00295,1.00285,1.00285,6000000.0
2008-05-13 22:47:00,1.00285,1.00285,1.00285,1.00285,10600000.0
2008-05-13 22:48:00,1.0029,1.0031,1.0029,1.0031,3000000.0
2008-05-13 22:49:00,1.0032,1.0034,1.003,1.0031,2900000.0
2008-05-13 22:50:00,1.00315,1.0032,1.00315,1.0032,1100000.0
2008-05-13 22:51:00,1.0032,1.0032,1.0032,1.0032,1800000.0
2008-05-13 22:52:00,1.0032,1.0035,1.0032,1.0033,2400000.0
2008-05-13 22:53:00,1.0033,1.0033,1.0033,1.0033,2100000.0
2008-05-13 22:54:00,1.0033,1.0034,1.0033,1.0034,6700000.0
2008-05-13 22:55:00,1.0034,1.0035,1.0034,1.0035,2700000.0
2008-05-13 22:56:00,1.0035,1.0035,1.0034,1.0035,5400000.0
2008-05-13 22:57:00,1.0035,1.0035,1.0035,1.0035,1500000.0
2008-05-13 22:58:00,1.00311,1.00337,1.00311,1.00323,22900000.0
2008-05-13 22:59:00,1.00345,1.00355,1.00345,1.00345,81800000.0
2008-05-13 23:00:00,1.00345,1.0036,1.00345,1.0036,33600000.0
2008-05-13 23:01:00,1.0037,1.0041,1.0036,1.0037,76800000.0
2008-05-13 23:02:00,1.0038,1.0042,1.0038,1.0042,76800000.0
2008-05-13 23:03:00,1.0042,1.0042,1.0039,1.0039,24800000.0
2008-05-13 23:04:00,1.0039,1.0039,1.0039,1.0039,12800000.0
2008-05-13 23:05:00,1.004,1.004,1.0038,1.0039,63200000.0
2008-05-13 23:06:00,1.0039,1.00435,1.0038,1.004,137300000.0
2008-05-13 23:07:00,1.004,1.00425,1.004,1.00415,27300000.0
2008-05-13 23:08:00,1.0041,1.0041,1.004,1.004,13000000.0
2008-05-13 23:09:00,1.00375,1.0038,1.00375,1.00375,135000000.0
2008-05-13 23:10:00,1.004,1.004,1.004,1.004,7200000.0
2008-05-13 23:11:00,1.004,1.0042,1.004,1.004,23400000.0
2008-05-13 23:12:00,1.004,1.004,1.0039,1.0039,58300000.0
2008-05-13 23:13:00,1.0039,1.0039,1.0036,1.0036,63100000.0
2008-05-13 23:14:00,1.00365,1.00365,1.00365,1.00365,1600000.0
2008-05-13 23:15:00,1.0037,1.0037,1.00365,1.0037,2400000.0
2008-05-13 23:16:00,1.00365,1.00365,1.00365,1.00365,1600000.0
2008-05-13 23:17:00,1.0036,1.0041,1.0036,1.0041,40200000.0
2008-05-13 23:18:00,1.0041,1.0043,1.0041,1.0042,81600000.0
2008-05-13 23:19:00,1.0042,1.0043,1.0042,1.0042,231100000.0
2008-05-13 23:20:00,1.0042,1.0043,1.0042,1.0043,23200000.0
2008-05-13 23:21:00,1.0043,1.00435,1.0042,1.00435,17000000.0
2008-05-13 23:22:00,1.0043,1.0043,1.00425,1.00425,8000000.0
2008-05-13 23:23:00,1.0042,1.0042,1.0042,1.0042,12200000.0
2008-05-13 23:24:00,1.00389,1.00398,1.00389,1.0039,13100000.0
2008-05-13 23:25:00,1.0043,1.0043,1.0043,1.0043,1600000.0
2008-05-13 23:26:00,1.0043,1.0043,1.0041,1.00413,66700000.0
2008-05-13 23:27:00,1.00395,1.00395,1.00395,1.00395,200000.0
2008-05-13 23:28:00,1.00405,1.0041,1.004,1.0041,51600000.0
2008-05-13 23:29:00,1.004,1.0041,1.004,1.004,50000000.0
2008-05-13 23:30:00,1.004,1.004,1.004,1.004,37200000.0
2008-05-13 23:31:00,1.00387,1.00389,1.00372,1.00372,40800000.0
2008-05-13 23:32:00,1.00383,1.00383,1.00372,1.00383,34400000.0
2008-05-13 23:33:00,1.004,1.00422,1.0038,1.0039,42600000.0
2008-05-13 23:34:00,1.0039,1.0039,1.0039,1.0039,15700000.0
2008-05-13 23:35:00,1.00369,1.00372,1.00338,1.00372,13600000.0
2008-05-13 23:36:00,1.0037,1.00375,1.0037,1.0037,7100000.0
2008-05-13 23:37:00,1.0039,1.0039,1.0039,1.0039,16000000.0
2008-05-13 23:38:00,1.0039,1.00415,1.0037,1.00405,59600000.0
2008-05-13 23:39:00,1.00402,1.00408,1.00385,1.00395,24400000.0
2008-05-13 23:40:00,1.00382,1.00382,1.0035,1.0035,4300000.0
2008-05-13 23:41:00,1.00349,1.00353,1.00342,1.00348,151600000.0
2008-05-13 23:42:00,1.0035,1.00359,1.00339,1.00339,124300000.0
2008-05-13 23:43:00,1.00337,1.00362,1.00337,1.00358,285000000.0
2008-05-13 23:44:00,1.00385,1.00385,1.0033,1.0034,62200000.0
2008-05-13 23:45:00,1.00335,1.00342,1.00335,1.00342,8300000.0
2008-05-13 23:46:00,1.003,1.0031,1.003,1.0031,47400000.0
2008-05-13 23:47:00,1.00347,1.00375,1.0033,1.0033,36900000.0
2008-05-13 23:48:00,1.0033,1.0033,1.0033,1.0033,5300000.0
2008-05-13 23:49:00,1.0033,1.0035,1.0033,1.0035,39400000.0
2008-05-13 23:50:00,1.0035,1.0035,1.0033,1.0035,65200000.0
2008-05-13 23:51:00,1.0035,1.0035,1.0035,1.0035,20800000.0
2008-05-13 23:52:00,1.00322,1.00336,1.00321,1.00322,25700000.0
2008-05-13 23:53:00,1.00351,1.00351,1.00338,1.00348,10100000.0
2008-05-13 23:54:00,1.00329,1.0036,1.00321,1.00344,188500000.0
2008-05-13 23:55:00,1.0035,1.0035,1.0035,1.0035,2400000.0
2008-05-13 23:56:00,1.0034,1.0034,1.0034,1.0034,300000.0
2008-05-13 23:57:00,1.0035,1.0035,1.0035,1.0035,300000.0
2008-05-13 23:58:00,1.0035,1.0037,1.0034,1.0035,40900000.0
2008-05-13 23:59:00,1.0036,1.00405,1.0033,1.00385,29600000.0
2008-05-14 00:00:00,1.00382,1.0041,1.0037,1.004,141400000.0
2008-05-14 00:01:00,1.004,1.004,1.004,1.004,73600000.0
2008-05-14 00:02:00,1.004,1.00415,1.0039,1.0041,118400000.0
2008-05-14 00:03:00,1.0041,1.00415,1.0041,1.00415,84000000.0
2008-05-14 00:04:00,1.00415,1.00415,1.00415,1.00415,4800000.0
2008-05-14 00:05:00,1.00415,1.00415,1.00415,1.00415,8000000.0
2008-05-14 00:06:00,1.00415,1.00415,1.004,1.004,17100000.0
2008-05-14 00:07:00,1.004,1.004,1.0039,1.0039,1300000.0
2008-05-14 00:08:00,1.0039,1.00435,1.0039,1.004,128700000.0
2008-05-14 00:09:00,1.004,1.004,1.004,1.004,25300000.0
2008-05-14 00:10:00,1.00377,1.00381,1.00376,1.00376,49000000.0
2008-05-14 00:11:00,1.00382,1.00387,1.00369,1.00387,49000000.0
2008-05-14 00:12:00,1.00375,1.00392,1.00368,1.00388,104800000.0
2008-05-14 00:13:00,1.0039,1.00395,1.0039,1.0039,110800000.0
2008-05-14 00:14:00,1.004,1.004,1.0038,1.0038,77800000.0
2008-05-14 00:15:00,1.00362,1.00364,1.00358,1.00358,32000000.0
2008-05-14 00:16:00,1.00367,1.00367,1.00357,1.00357,38400000.0
2008-05-14 00:17:00,1.0039,1.0039,1.0039,1.0039,4000000.0
2008-05-14 00:18:00,1.0039,1.0039,1.0038,1.0038,600000.0
2008-05-14 00:19:00,1.0039,1.0039,1.0039,1.0039,3300000.0
2008-05-14 00:20:00,1.0039,1.004,1.0037,1.004,3500000.0
2008-05-14 00:21:00,1.0039,1.0039,1.0038,1.0039,70200000.0
2008-05-14 00:22:00,1.00373,1.00373,1.00344,1.00364,1000000.0
2008-05-14 00:23:00,1.0039,1.0039,1.0039,1.0039,1400000.0
2008-05-14 00:24:00,1.0039,1.0039,1.0039,1.0039,36200000.0
2008-05-14 00:25:00,1.0039,1.0039,1.0039,1.0039,34500000.0
2008-05-14 00:26:00,1.0039,1.0039,1.0039,1.0039,8800000.0
2008-05-14 00:27:00,1.0039,1.0041,1.0039,1.0039,54200000.0
2008-05-14 00:28:00,1.0039,1.004,1.0039,1.004,22000000.0
2008-05-14 00:29:00,1.004,1.0042,1.004,1.0042,114500000.0
2008-05-14 00:30:00,1.004,1.004,1.004,1.004,600000.0
2008-05-14 00:31:00,1.00385,1.004,1.0038,1.004,43500000.0
2008-05-14 00:32:00,1.0043,1.0043,1.0043,1.0043,300000.0
2008-05-14 00:33:00,1.00381,1.004,1.00379,1.00391,119000000.0
2008-05-14 00:34:00,1.00384,1.00393,1.00384,1.0039,36800000.0
2008-05-14 00:35:00,1.00389,1.00389,1.00381,1.00381,33000000.0
2008-05-14 00:36:00,1.0043,1.0043,1.004,1.004,12200000.0
2008-05-14 00:37:00,1.00387,1.00387,1.00377,1.00377,25600000.0
2008-05-14 00:38:00,1.004,1.004,1.004,1.004,84700000.0
2008-05-14 00:39:00,1.004,1.004,1.004,1.004,600000.0
2008-05-14 00:40:00,1.00378,1.00384,1.00375,1.00375,57700000.0
2008-05-14 00:41:00,1.004,1.004,1.004,1.004,300000.0
2008-05-14 00:42:00,1.00387,1.00388,1.00365,1.0038,2000000.0
2008-05-14 00:43:00,1.0039,1.0039,1.0039,1.0039,38800000.0
2008-05-14 00:44:00,1.0039,1.0039,1.00385,1.00385,52200000.0
2008-05-14 00:45:00,1.0038,1.0038,1.0038,1.0038,10600000.0
2008-05-14 00:46:00,1.00368,1.00371,1.00362,1.00362,5300000.0
2008-05-14 00:47:00,1.00367,1.00373,1.00362,1.00362,12200000.0
2008-05-14 00:48:00,1.0038,1.0038,1.0035,1.0035,99800000.0
2008-05-14 00:49:00,1.0035,1.0036,1.0035,1.0036,120000000.0
2008-05-14 00:50:00,1.00344,1.00351,1.00324,1.00351,3200000.0
2008-05-14 00:51:00,1.0036,1.0036,1.0036,1.0036,8200000.0
2008-05-14 00:52:00,1.0034,1.00351,1.0034,1.0034,76600000.0
2008-05-14 00:53:00,1.0036,1.0036,1.0036,1.0036,8800000.0
2008-05-14 00:54:00,1.00365,1.004,1.0036,1.0036,110900000.0
2008-05-14 00:55:00,1.00365,1.00365,1.00345,1.00355,29300000.0
2008-05-14 00:56:00,1.0036,1.0039,1.0036,1.0039,126600000.0
2008-05-14 00:57:00,1.0039,1.0039,1.0039,1.0039,8200000.0
2008-05-14 00:58:00,1.0039,1.0039,1.0036,1.0036,43600000.0
2008-05-14 00:59:00,1.0036,1.0036,1.0036,1.0036,200000.0
2008-05-14 01:00:00,1.0035,1.00364,1.00348,1.00363,43100000.0
2008-05-14 01:01:00,1.00367,1.00369,1.00344,1.00344,13400000.0
2008-05-14 01:02:00,1.0036,1.00365,1.00345,1.00362,28800000.0
2008-05-14 01:03:00,1.0036,1.0036,1.0036,1.0036,400000.0
2008-05-14 01:04:00,1.0036,1.0036,1.0036,1.0036,48400000.0
2008-05-14 01:05:00,1.0036,1.0036,1.0036,1.0036,200000.0
2008-05-14 01:06:00,1.0036,1.0036,1.0036,1.0036,400000.0
2008-05-14 01:07:00,1.00355,1.00355,1.0035,1.0035,21200000.0
2008-05-14 01:08:00,1.0036,1.0037,1.0036,1.0037,18500000.0
2008-05-14 01:09:00,1.0038,1.0041,1.0038,1.0041,45400000.0
2008-05-14 01:10:00,1.004,1.004,1.0036,1.004,108500000.0
2008-05-14 01:11:00,1.004,1.004,1.0039,1.0039,3500000.0
2008-05-14 01:12:00,1.0039,1.0039,1.0039,1.0039,42900000.0
2008-05-14 01:13:00,1.0039,1.004,1.0039,1.004,23900000.0
2008-05-14 01:14:00,1.00359,1.00373,1.00358,1.00364,107000000.0
2008-05-14 01:15:00,1.0039,1.0039,1.0039,1.0039,8200000.0
2008-05-14 01:16:00,1.0039,1.0039,1.0037,1.0037,27000000.0
2008-05-14 01:17:00,1.00375,1.0038,1.00375,1.0038,25800000.0
2008-05-14 01:18:00,1.0038,1.0038,1.0038,1.0038,24900000.0
2008-05-14 01:19:00,1.00348,1.0037,1.00347,1.00363,15400000.0
2008-05-14 01:20:00,1.0038,1.0038,1.0038,1.0038,17000000.0
2008-05-14 01:21:00,1.0037,1.00372,1.00359,1.00359,11300000.0
2008-05-14 01:22:00,1.0038,1.0038,1.0037,1.0037,18300000.0
2008-05-14 01:23:00,1.00364,1.00365,1.00345,1.0036,1600000.0
2008-05-14 01:24:00,1.0037,1.0037,1.0037,1.0037,44000000.0
2008-05-14 01:25:00,1.0037,1.0037,1.0037,1.0037,88000000.0
2008-05-14 01:26:00,1.0037,1.004,1.0037,1.0037,129500000.0
2008-05-14 01:27:00,1.0037,1.0037,1.0037,1.0037,42200000.0
2008-05-14 01:28:00,1.00339,1.00355,1.00339,1.0034,13400000.0
2008-05-14 01:29:00,1.00337,1.00347,1.00333,1.00339,52100000.0
2008-05-14 01:30:00,1.00345,1.0035,1.0034,1.0034,44300000.0
2008-05-14 01:31:00,1.00335,1.00342,1.0033,1.00342,46900000.0
2008-05-14 01:32:00,1.00365,1.00365,1.00365,1.00365,800000.0
2008-05-14 01:33:00,1.0036,1.0036,1.0036,1.0036,15500000.0
2008-05-14 01:34:00,1.0036,1.0036,1.0036,1.0036,7300000.0
2008-05-14 01:35:00,1.0036,1.0036,1.0036,1.0036,6200000.0
2008-05-14 01:36:00,1.0036,1.0036,1.0036,1.0036,16400000.0
2008-05-14 01:37:00,1.0037,1.0039,1.0037,1.0039,18500000.0
2008-05-14 01:38:00,1.00385,1.00395,1.0035,1.0035,45400000.0
2008-05-14 01:39:00,1.0039,1.0039,1.0039,1.0039,600000.0
2008-05-14 01:40:00,1.0039,1.0039,1.0039,1.0039,300000.0
2008-05-14 01:41:00,1.0035,1.00362,1.0035,1.00362,60000000.0
2008-05-14 01:42:00,1.0039,1.0039,1.0036,1.0036,52900000.0
2008-05-14 01:43:00,1.00359,1.00369,1.00333,1.00351,18200000.0
2008-05-14 01:44:00,1.0036,1.0036,1.0036,1.0036,53000000.0
2008-05-14 01:45:00,1.0036,1.0036,1.0036,1.0036,46800000.0
2008-05-14 01:46:00,1.00349,1.00352,1.00344,1.00345,67200000.0
2008-05-14 01:47:00,1.00345,1.00353,1.00339,1.00347,51500000.0
2008-05-14 01:48:00,1.0036,1.0036,1.0036,1.0036,35000000.0
2008-05-14 01:49:00,1.0036,1.0036,1.0036,1.0036,11400000.0
2008-05-14 01:50:00,1.0036,1.0036,1.0036,1.0036,35400000.0
2008-05-14 01:51:00,1.0036,1.0036,1.0036,1.0036,46400000.0
2008-05-14 01:52:00,1.0036,1.0036,1.0036,1.0036,106300000.0
2008-05-14 01:53:00,1.0036,1.0036,1.0036,1.0036,300000.0
2008-05-14 01:54:00,1.00364,1.00368,1.00345,1.00354,29700000.0
2008-05-14 01:55:00,1.00346,1.00359,1.00346,1.00359,8300000.0
2008-05-14 01:56:00,1.0037,1.0037,1.0037,1.0037,500000.0
2008-05-14 01:57:00,1.0037,1.0037,1.0037,1.0037,500000.0
2008-05-14 01:58:00,1.0037,1.0037,1.0037,1.0037,400000.0
2008-05-14 01:59:00,1.00343,1.00347,1.00333,1.00344,25000000.0
2008-05-14 02:00:00,1.00365,1.00365,1.00329,1.00361,8000000.0
2008-05-14 02:01:00,1.0037,1.0037,1.0037,1.0037,800000.0
2008-05-14 02:02:00,1.0037,1.0038,1.0037,1.0038,44400000.0
2008-05-14 02:03:00,1.0038,1.0038,1.0038,1.0038,8600000.0
2008-05-14 02:04:00,1.0038,1.0038,1.0038,1.0038,17200000.0
2008-05-14 02:05:00,1.0038,1.0038,1.0038,1.0038,22000000.0
2008-05-14 02:06:00,1.0038,1.0038,1.0038,1.0038,45400000.0
2008-05-14 02:07:00,1.0038,1.0038,1.0038,1.0038,22000000.0
2008-05-14 02:08:00,1.00363,1.00367,1.00347,1.00356,28100000.0
2008-05-14 02:09:00,1.0038,1.0038,1.0038,1.0038,9400000.0
2008-05-14 02:10:00,1.004,1.004,1.0036,1.0038,149500000.0
2008-05-14 02:11:00,1.0036,1.0037,1.0036,1.0037,105100000.0
2008-05-14 02:12:00,1.0037,1.0037,1.0037,1.0037,17600000.0
2008-05-14 02:13:00,1.0037,1.0037,1.0037,1.0037,17800000.0
2008-05-14 02:14:00,1.0037,1.0037,1.0036,1.0036,9400000.0
2008-05-14 02:15:00,1.0036,1.0036,1.0035,1.0035,13000000.0
2008-05-14 02:16:00,1.0034,1.0035,1.0033,1.0033,79900000.0
2008-05-14 02:17:00,1.0033,1.0034,1.0033,1.0034,79900000.0
2008-05-14 02:18:00,1.0034,1.0034,1.0034,1.0034,800000.0
2008-05-14 02:19:00,1.0034,1.0034,1.0033,1.0033,80800000.0
2008-05-14 02:20:00,1.0034,1.0034,1.0031,1.0031,24300000.0
2008-05-14 02:21:00,1.0031,1.0031,1.0031,1.0031,8600000.0
2008-05-14 02:22:00,1.0031,1.0032,1.003,1.0032,33400000.0
2008-05-14 02:23:00,1.0031,1.0032,1.0031,1.0032,10300000.0
2008-05-14 02:24:00,1.0032,1.0032,1.0032,1.0032,11600000.0
2008-05-14 02:25:00,1.0032,1.0032,1.0032,1.0032,28800000.0
2008-05-14 02:26:00,1.0032,1.0035,1.0032,1.0032,124698115.0
2008-05-14 02:27:00,1.0034,1.0034,1.0032,1.0033,104100000.0
2008-05-14 02:28:00,1.00345,1.0035,1.00345,1.0035,1900000.0
2008-05-14 02:29:00,1.00308,1.00324,1.00302,1.00317,2000000.0
2008-05-14 02:30:00,1.0035,1.0035,1.0032,1.0032,82500000.0
2008-05-14 02:31:00,1.0032,1.0032,1.0032,1.0032,20800000.0
2008-05-14 02:32:00,1.0033,1.0034,1.0032,1.0032,26600000.0
2008-05-14 02:33:00,1.00325,1.0033,1.00325,1.0033,1900000.0
2008-05-14 02:34:00,1.0033,1.0033,1.0032,1.0032,14300000.0
2008-05-14 02:35:00,1.0032,1.0032,1.0031,1.0032,28400000.0
2008-05-14 02:36:00,1.0031,1.0032,1.0031,1.0032,5300000.0
2008-05-14 02:37:00,1.0031,1.0032,1.0031,1.0032,2900000.0
2008-05-14 02:38:00,1.0032,1.0032,1.0032,1.0032,500000.0
2008-05-14 02:39:00,1.0031,1.0031,1.00289,1.00304,18100000.0
2008-05-14 02:40:00,1.0032,1.0032,1.0032,1.0032,2700000.0
2008-05-14 02:41:00,1.0032,1.0032,1.0031,1.0032,19600000.0
2008-05-14 02:42:00,1.0032,1.0034,1.0031,1.0034,77500000.0
2008-05-14 02:43:00,1.0031,1.0034,1.0031,1.0032,5000000.0
2008-05-14 02:44:00,1.0032,1.0032,1.0032,1.0032,1000000.0
2008-05-14 02:45:00,1.0032,1.0032,1.0032,1.0032,1000000.0
2008-05-14 02:46:00,1.0032,1.0032,1.0032,1.0032,1000000.0
2008-05-14 02:47:00,1.0032,1.0033,1.0032,1.0033,1600000.0
2008-05-14 02:48:00,1.0033,1.0034,1.0033,1.0034,1600000.0
2008-05-14 02:49:00,1.0033,1.0035,1.0033,1.0035,64600000.0
2008-05-14 02:50:00,1.0035,1.0035,1.0035,1.0035,800000.0
2008-05-14 02:51:00,1.0035,1.0035,1.0033,1.0033,10700000.0
2008-05-14 02:52:00,1.0034,1.0037,1.0034,1.0037,164900000.0
2008-05-14 02:53:00,1.0037,1.0038,1.0037,1.0038,14900000.0
2008-05-14 02:54:00,1.0038,1.004,1.0037,1.0039,103900000.0
2008-05-14 02:55:00,1.0039,1.0039,1.0039,1.0039,12000000.0
2008-05-14 02:56:00,1.004,1.004,1.004,1.004,11800000.0
2008-05-14 02:57:00,1.0039,1.004,1.0037,1.0037,66000000.0
2008-05-14 02:58:00,1.0037,1.0038,1.0037,1.0038,14900000.0
2008-05-14 02:59:00,1.0037,1.0037,1.0036,1.0036,22900000.0
2008-05-14 03:00:00,1.0037,1.0037,1.0037,1.0037,2800000.0
2008-05-14 03:01:00,1.00325,1.00338,1.00319,1.00319,33800000.0
2008-05-14 03:02:00,1.0037,1.0037,1.0037,1.0037,3300000.0
2008-05-14 03:03:00,1.00327,1.00327,1.00304,1.00317,113600000.0
2008-05-14 03:04:00,1.00323,1.00348,1.00317,1.00328,41300000.0
2008-05-14 03:05:00,1.0037,1.0037,1.0037,1.0037,1000000.0
2008-05-14 03:06:00,1.0036,1.0036,1.0035,1.0035,19300000.0
2008-05-14 03:07:00,1.0035,1.0036,1.0034,1.0035,26000000.0
2008-05-14 03:08:00,1.00324,1.00332,1.00307,1.00332,2300000.0
2008-05-14 03:09:00,1.0035,1.0035,1.0035,1.0035,2400000.0
2008-05-14 03:10:00,1.00319,1.0032,1.003,1.00309,104700000.0
2008-05-14 03:11:00,1.00307,1.00324,1.00307,1.00309,124100000.0
2008-05-14 03:12:00,1.0035,1.0035,1.0035,1.0035,8900000.0
2008-05-14 03:13:00,1.0035,1.0035,1.0035,1.0035,3300000.0
2008-05-14 03:14:00,1.0035,1.0036,1.0035,1.0036,4600000.0
2008-05-14 03:15:00,1.0036,1.0036,1.0036,1.0036,700000.0
2008-05-14 03:16:00,1.00333,1.00339,1.00315,1.00322,62100000.0
2008-05-14 03:17:00,1.00343,1.00343,1.00319,1.00335,35600000.0
2008-05-14 03:18:00,1.00325,1.00325,1.00325,1.00325,9600000.0
2008-05-14 03:19:00,1.0036,1.0037,1.0036,1.0036,1700000.0
2008-05-14 03:20:00,1.0032,1.00335,1.0032,1.00323,1400000.0
2008-05-14 03:21:00,1.0036,1.0036,1.0036,1.0036,9600000.0
2008-05-14 03:22:00,1.0037,1.0037,1.0037,1.0037,600000.0
2008-05-14 03:23:00,1.00339,1.00351,1.00336,1.00347,7200000.0
2008-05-14 03:24:00,1.0034,1.00355,1.0034,1.00346,1600000.0
2008-05-14 03:25:00,1.0036,1.0036,1.0036,1.0036,3200000.0
2008-05-14 03:26:00,1.0036,1.0036,1.0036,1.0036,5400000.0
2008-05-14 03:27:00,1.0036,1.0036,1.0036,1.0036,22000000.0
2008-05-14 03:28:00,1.0036,1.0036,1.0036,1.0036,6000000.0
2008-05-14 03:29:00,1.0036,1.0036,1.0036,1.0036,4200000.0
2008-05-14 03:30:00,1.0036,1.0037,1.0036,1.0036,2000000.0
2008-05-14 03:31:00,1.0036,1.0043,1.0036,1.0041,101900000.0
2008-05-14 03:32:00,1.0041,1.0043,1.004,1.0042,92500000.0
2008-05-14 03:33:00,1.0042,1.0047,1.0042,1.0047,75800000.0
2008-05-14 03:34:00,1.0046,1.005,1.0045,1.0046,150600000.0
2008-05-14 03:35:00,1.0047,1.0048,1.0047,1.0047,2800000.0
2008-05-14 03:36:00,1.0047,1.005,1.0046,1.0046,114100000.0
2008-05-14 03:37:00,1.0047,1.0047,1.004,1.0042,227800000.0
2008-05-14 03:38:00,1.0042,1.0042,1.004,1.004,94900000.0
2008-05-14 03:39:00,1.004,1.0041,1.004,1.0041,4000000.0
2008-05-14 03:40:00,1.0043,1.0044,1.0043,1.0043,46200000.0
2008-05-14 03:41:00,1.00408,1.00423,1.0037,1.00423,4700000.0
2008-05-14 03:42:00,1.0043,1.0043,1.0041,1.0041,17400000.0
2008-05-14 03:43:00,1.004,1.004,1.0037,1.0037,71600000.0
2008-05-14 03:44:00,1.0038,1.0041,1.0037,1.0041,41600000.0
2008-05-14 03:45:00,1.00401,1.0044,1.00389,1.00402,83200000.0
2008-05-14 03:46:00,1.00425,1.00425,1.004,1.0041,58200000.0
2008-05-14 03:47:00,1.0041,1.0042,1.0041,1.0042,1800000.0
2008-05-14 03:48:00,1.0043,1.0043,1.0041,1.0042,18200000.0
2008-05-14 03:49:00,1.0041,1.0043,1.004,1.004,3200000.0
2008-05-14 03:50:00,1.004,1.004,1.004,1.004,1500000.0
2008-05-14 03:51:00,1.004,1.004,1.0039,1.004,20900000.0
2008-05-14 03:52:00,1.00425,1.00427,1.004,1.0041,9400000.0
2008-05-14 03:53:00,1.0041,1.0041,1.004,1.004,1900000.0
2008-05-14 03:54:00,1.00381,1.00388,1.00379,1.00388,8000000.0
2008-05-14 03:55:00,1.00386,1.00393,1.00386,1.00393,4800000.0
2008-05-14 03:56:00,1.00405,1.0043,1.004,1.004,86400000.0
2008-05-14 03:57:00,1.0041,1.0041,1.0041,1.0041,400000.0
2008-05-14 03:58:00,1.00381,1.00395,1.00364,1.00368,88200000.0
2008-05-14 03:59:00,1.00415,1.0043,1.00415,1.0043,2900000.0
2008-05-14 04:00:00,1.0042,1.0045,1.004,1.0045,223100000.0
2008-05-14 04:01:00,1.0046,1.005,1.0046,1.005,70200000.0
2008-05-14 04:02:00,1.005,1.005,1.0042,1.0047,40200000.0
2008-05-14 04:03:00,1.0047,1.0047,1.0047,1.0047,34800000.0
2008-05-14 04:04:00,1.0047,1.0047,1.0047,1.0047,33800000.0
2008-05-14 04:05:00,1.0047,1.0047,1.0047,1.0047,13600000.0
2008-05-14 04:06:00,1.0047,1.0047,1.0047,1.0047,21600000.0
2008-05-14 04:07:00,1.0046,1.0046,1.00434,1.0045,21000000.0
2008-05-14 04:08:00,1.00447,1.00453,1.00429,1.00453,21300000.0
2008-05-14 04:09:00,1.0048,1.0048,1.0047,1.0047,1600000.0
2008-05-14 04:10:00,1.0047,1.0047,1.0047,1.0047,12200000.0
2008-05-14 04:11:00,1.0047,1.0047,1.0047,1.0047,28200000.0
2008-05-14 04:12:00,1.00425,1.00455,1.00425,1.00455,37800000.0
2008-05-14 04:13:00,1.0047,1.0048,1.0047,1.0048,13600000.0
2008-05-14 04:14:00,1.0047,1.0047,1.0047,1.0047,22200000.0
2008-05-14 04:15:00,1.0049,1.0049,1.0049,1.0049,500000.0
2008-05-14 04:16:00,1.0051,1.0052,1.0049,1.0052,11900000.0
2008-05-14 04:17:00,1.0052,1.0052,1.0047,1.0049,50400000.0
2008-05-14 04:18:00,1.0049,1.0049,1.0048,1.0048,10000000.0
2008-05-14 04:19:00,1.00438,1.00472,1.00438,1.00472,1500000.0
2008-05-14 04:20:00,1.0049,1.0049,1.0048,1.0048,11300000.0
2008-05-14 04:21:00,1.0048,1.0048,1.0048,1.0048,800000.0
2008-05-14 04:22:00,1.0048,1.0048,1.0048,1.0048,600000.0
2008-05-14 04:23:00,1.0048,1.0048,1.0048,1.0048,800000.0
2008-05-14 04:24:00,1.0048,1.0048,1.0047,1.0047,10900000.0
2008-05-14 04:25:00,1.0047,1.0047,1.0046,1.0047,11200000.0
2008-05-14 04:26:00,1.0047,1.0047,1.0046,1.0046,69900000.0
2008-05-14 04:27:00,1.0046,1.0046,1.0045,1.0045,46500000.0
2008-05-14 04:28:00,1.0045,1.0045,1.0045,1.0045,22400000.0
2008-05-14 04:29:00,1.0045,1.0045,1.0045,1.0045,22400000.0
2008-05-14 04:30:00,1.0045,1.0048,1.0045,1.0048,20200000.0
2008-05-14 04:31:00,1.005,1.005,1.005,1.005,1900000.0
2008-05-14 04:32:00,1.005,1.005,1.005,1.005,500000.0
2008-05-14 04:33:00,1.0049,1.0049,1.0049,1.0049,600000.0
2008-05-14 04:34:00,1.00463,1.00463,1.00449,1.00453,13600000.0
2008-05-14 04:35:00,1.00465,1.00467,1.00455,1.00465,13000000.0
2008-05-14 04:36:00,1.00446,1.00459,1.00438,1.00448,2900000.0
2008-05-14 04:37:00,1.0049,1.0049,1.0049,1.0049,500000.0
2008-05-14 04:38:00,1.0047,1.0049,1.0047,1.0049,2300000.0
2008-05-14 04:39:00,1.0049,1.0049,1.0049,1.0049,1000000.0
2008-05-14 04:40:00,1.0049,1.0049,1.0045,1.0045,127200000.0
2008-05-14 04:41:00,1.00425,1.00427,1.00416,1.00426,69600000.0
2008-05-14 04:42:00,1.00428,1.00428,1.00411,1.00411,78300000.0
2008-05-14 04:43:00,1.0045,1.0046,1.0045,1.0046,13000000.0
2008-05-14 04:44:00,1.00432,1.00439,1.00424,1.00439,32200000.0
2008-05-14 04:45:00,1.00432,1.00432,1.00432,1.00432,2400000.0
2008-05-14 04:46:00,1.0043,1.0044,1.00422,1.0043,58200000.0
2008-05-14 04:47:00,1.0042,1.00439,1.00417,1.0042,48600000.0
2008-05-14 04:48:00,1.0046,1.0047,1.00455,1.0047,5600000.0
2008-05-14 04:49:00,1.0047,1.0047,1.0047,1.0047,1000000.0
2008-05-14 04:50:00,1.0047,1.0047,1.0047,1.0047,500000.0
2008-05-14 04:51:00,1.0043,1.00435,1.0043,1.00435,9100000.0
2008-05-14 04:52:00,1.00438,1.00442,1.0043,1.0043,63800000.0
2008-05-14 04:53:00,1.0043,1.00448,1.00415,1.00435,132400000.0
2008-05-14 04:54:00,1.00435,1.00435,1.00425,1.00432,50600000.0
2008-05-14 04:55:00,1.0045,1.0045,1.0045,1.0045,1000000.0
2008-05-14 04:56:00,1.00425,1.00445,1.00425,1.00445,24800000.0
2008-05-14 04:57:00,1.0047,1.0047,1.0047,1.0047,1500000.0
2008-05-14 04:58:00,1.0047,1.0047,1.0047,1.0047,1100000.0
2008-05-14 04:59:00,1.0047,1.0047,1.0047,1.0047,600000.0
2008-05-14 05:00:00,1.0047,1.0047,1.0047,1.0047,1100000.0
2008-05-14 05:01:00,1.0047,1.0047,1.0046,1.0046,95800000.0
2008-05-14 05:02:00,1.0046,1.0046,1.0046,1.0046,23400000.0
2008-05-14 05:03:00,1.0046,1.0046,1.0045,1.0045,30200000.0
2008-05-14 05:04:00,1.0045,1.0045,1.0045,1.0045,78200000.0
2008-05-14 05:05:00,1.0046,1.0046,1.0046,1.0046,26100000.0
2008-05-14 05:06:00,1.0046,1.0046,1.0045,1.0045,17400000.0
2008-05-14 05:07:00,1.0045,1.0045,1.0043,1.0043,14400000.0
2008-05-14 05:08:00,1.0043,1.0043,1.0043,1.0043,600000.0
2008-05-14 05:09:00,1.00408,1.00408,1.00405,1.00405,1200000.0
2008-05-14 05:10:00,1.00405,1.00414,1.00405,1.00413,2800000.0
2008-05-14 05:11:00,1.00413,1.00413,1.00407,1.0041,2800000.0
2008-05-14 05:12:00,1.0043,1.0043,1.0043,1.0043,500000.0
2008-05-14 05:13:00,1.00415,1.00415,1.00415,1.00415,300000.0
2008-05-14 05:14:00,1.00425,1.0044,1.00425,1.0044,3400000.0
2008-05-14 05:15:00,1.00407,1.0041,1.00405,1.00405,8400000.0
2008-05-14 05:16:00,1.00408,1.00416,1.00402,1.00408,24000000.0
2008-05-14 05:17:00,1.00408,1.00418,1.00407,1.00412,15000000.0
2008-05-14 05:18:00,1.0044,1.0044,1.0044,1.0044,5400000.0
2008-05-14 05:19:00,1.0045,1.0045,1.0043,1.0043,71400000.0
2008-05-14 05:20:00,1.0043,1.0043,1.0043,1.0043,600000.0
2008-05-14 05:21:00,1.0043,1.0043,1.0042,1.0042,8500000.0
2008-05-14 05:22:00,1.0042,1.0043,1.0042,1.0043,26900000.0
2008-05-14 05:23:00,1.0042,1.0042,1.0041,1.0042,43100000.0
2008-05-14 05:24:00,1.0042,1.0042,1.0041,1.0042,16700000.0
2008-05-14 05:25:00,1.00408,1.00417,1.00384,1.00403,9100000.0
2008-05-14 05:26:00,1.00435,1.0045,1.0042,1.0042,64400000.0
2008-05-14 05:27:00,1.0043,1.0044,1.0042,1.0042,29300000.0
2008-05-14 05:28:00,1.00407,1.00412,1.00397,1.00412,15500000.0
2008-05-14 05:29:00,1.00428,1.00428,1.00427,1.00427,600000.0
2008-05-14 05:30:00,1.0042,1.0043,1.0042,1.0043,9500000.0
2008-05-14 05:31:00,1.00407,1.00419,1.00406,1.00419,15800000.0
2008-05-14 05:32:00,1.00409,1.00416,1.00408,1.00415,15800000.0
2008-05-14 05:33:00,1.0042,1.00428,1.00419,1.00426,7600000.0
2008-05-14 05:34:00,1.00418,1.00422,1.00415,1.00415,11300000.0
2008-05-14 05:35:00,1.00455,1.00455,1.00442,1.00442,700000.0
2008-05-14 05:36:00,1.00418,1.00418,1.00418,1.00418,900000.0
2008-05-14 05:37:00,1.00418,1.00418,1.00418,1.00418,1200000.0
2008-05-14 05:38:00,1.00418,1.00418,1.00418,1.00418,1200000.0
2008-05-14 05:39:00,1.00415,1.00418,1.00415,1.00415,1100000.0
2008-05-14 05:40:00,1.00415,1.0042,1.00415,1.00418,4000000.0
2008-05-14 05:41:00,1.00445,1.00457,1.0043,1.0043,5000000.0
2008-05-14 05:42:00,1.0042,1.0042,1.0042,1.0042,1200000.0
2008-05-14 05:43:00,1.00391,1.00396,1.00385,1.00393,20700000.0
2008-05-14 05:44:00,1.00375,1.0039,1.00375,1.0039,15300000.0
2008-05-14 05:45:00,1.00392,1.004,1.00392,1.00395,10700000.0
2008-05-14 05:46:00,1.0042,1.0042,1.0042,1.0042,300000.0
2008-05-14 05:47:00,1.0041,1.0042,1.0039,1.0042,48400000.0
2008-05-14 05:48:00,1.0042,1.0042,1.0042,1.0042,900000.0
2008-05-14 05:49:00,1.00397,1.00407,1.00391,1.00404,12600000.0
2008-05-14 05:50:00,1.00394,1.00402,1.00394,1.004,9600000.0
2008-05-14 05:51:00,1.0042,1.0043,1.0041,1.0042,3800000.0
2008-05-14 05:52:00,1.0043,1.0043,1.0042,1.0042,1000000.0
2008-05-14 05:53:00,1.00408,1.00413,1.00405,1.00405,18700000.0
2008-05-14 05:54:00,1.00393,1.00406,1.00393,1.00406,8600000.0
2008-05-14 05:55:00,1.0041,1.0043,1.0041,1.0043,1000000.0
2008-05-14 05:56:00,1.0043,1.0043,1.0041,1.0043,12100000.0
2008-05-14 05:57:00,1.00386,1.00394,1.00386,1.00392,2600000.0
2008-05-14 05:58:00,1.00395,1.00398,1.00392,1.00393,7100000.0
2008-05-14 05:59:00,1.0043,1.0043,1.00405,1.0041,59300000.0
2008-05-14 06:00:00,1.0041,1.0041,1.0041,1.0041,22000000.0
2008-05-14 06:01:00,1.0039,1.00391,1.00381,1.00391,9900000.0
2008-05-14 06:02:00,1.00385,1.00388,1.00375,1.00388,24700000.0
2008-05-14 06:03:00,1.00389,1.00389,1.00384,1.00387,16300000.0
2008-05-14 06:04:00,1.0041,1.0041,1.0041,1.0041,10800000.0
2008-05-14 06:05:00,1.0041,1.0041,1.0036,1.0037,96900000.0
2008-05-14 06:06:00,1.0037,1.0038,1.0037,1.0038,2500000.0
2008-05-14 06:07:00,1.0037,1.0038,1.0037,1.0038,5300000.0
2008-05-14 06:08:00,1.0038,1.0038,1.0038,1.0038,1000000.0
2008-05-14 06:09:00,1.0038,1.0038,1.0037,1.0038,22600000.0
2008-05-14 06:10:00,1.00354,1.00354,1.00346,1.00351,1000000.0
2008-05-14 06:11:00,1.0037,1.0037,1.0036,1.0036,33300000.0
2008-05-14 06:12:00,1.0036,1.0036,1.0036,1.0036,5100000.0
2008-05-14 06:13:00,1.0036,1.0036,1.0036,1.0036,600000.0
2008-05-14 06:14:00,1.00345,1.00345,1.00345,1.00345,1000000.0
2008-05-14 06:15:00,1.0036,1.0037,1.0036,1.0037,10400000.0
2008-05-14 06:16:00,1.00348,1.00355,1.00348,1.00355,700000.0
2008-05-14 06:17:00,1.0038,1.0038,1.0037,1.0037,10300000.0
2008-05-14 06:18:00,1.0038,1.0038,1.0038,1.0038,1600000.0
2008-05-14 06:19:00,1.0038,1.004,1.0038,1.004,23600000.0
2008-05-14 06:20:00,1.004,1.004,1.0039,1.0039,9700000.0
2008-05-14 06:21:00,1.0039,1.0041,1.0039,1.004,25600000.0
2008-05-14 06:22:00,1.00363,1.00408,1.00351,1.00408,3500000.0
2008-05-14 06:23:00,1.0042,1.0045,1.0042,1.0042,71400000.0
2008-05-14 06:24:00,1.0042,1.0043,1.004,1.0043,74400000.0
2008-05-14 06:25:00,1.0043,1.0043,1.0043,1.0043,600000.0
2008-05-14 06:26:00,1.00409,1.00409,1.00392,1.00407,5000000.0
2008-05-14 06:27:00,1.00407,1.00407,1.004,1.00407,1000000.0
2008-05-14 06:28:00,1.00417,1.00432,1.00413,1.00423,2100000.0
2008-05-14 06:29:00,1.0043,1.0043,1.0043,1.0043,1600000.0
2008-05-14 06:30:00,1.00408,1.00425,1.00403,1.00425,3800000.0
2008-05-14 06:31:00,1.00408,1.00408,1.00397,1.00397,7700000.0
2008-05-14 06:32:00,1.0043,1.0044,1.0043,1.0044,4700000.0
2008-05-14 06:33:00,1.0045,1.0048,1.0045,1.0047,53300000.0
2008-05-14 06:34:00,1.0047,1.0047,1.0046,1.0047,8600000.0
2008-05-14 06:35:00,1.0046,1.0047,1.0042,1.0047,88900000.0
2008-05-14 06:36:00,1.00432,1.0047,1.00432,1.0047,1100000.0
2008-05-14 06:37:00,1.00452,1.00452,1.00423,1.0045,1500000.0
2008-05-14 06:38:00,1.0047,1.0047,1.0047,1.0047,900000.0
2008-05-14 06:39:00,1.00453,1.00467,1.00442,1.00449,4300000.0
2008-05-14 06:40:00,1.0047,1.0047,1.0046,1.0046,15700000.0
2008-05-14 06:41:00,1.0046,1.0046,1.0042,1.0042,155700000.0
2008-05-14 06:42:00,1.0042,1.0042,1.0042,1.0042,11600000.0
2008-05-14 06:43:00,1.0043,1.0043,1.0043,1.0043,26600000.0
2008-05-14 06:44:00,1.0043,1.0046,1.0043,1.0044,38100000.0
2008-05-14 06:45:00,1.0044,1.0045,1.0044,1.0045,20300000.0
2008-05-14 06:46:00,1.0045,1.0045,1.0043,1.0044,67800000.0
2008-05-14 06:47:00,1.0044,1.0044,1.0044,1.0044,200000.0
2008-05-14 06:48:00,1.00445,1.0047,1.0044,1.0044,92500000.0
2008-05-14 06:49:00,1.0044,1.0044,1.0042,1.0044,128700000.0
2008-05-14 06:50:00,1.0045,1.0047,1.0045,1.0047,52300000.0
2008-05-14 06:51:00,1.0047,1.0047,1.0042,1.0042,39000000.0
2008-05-14 06:52:00,1.0042,1.0042,1.0042,1.0042,500000.0
2008-05-14 06:53:00,1.0042,1.0042,1.0042,1.0042,500000.0
2008-05-14 06:54:00,1.004,1.0041,1.004,1.0041,600000.0
2008-05-14 06:55:00,1.0042,1.0042,1.0042,1.0042,500000.0
2008-05-14 06:56:00,1.0042,1.0042,1.0041,1.0042,80500000.0
2008-05-14 06:57:00,1.0042,1.0046,1.0042,1.0044,15887357.0
2008-05-14 06:58:00,1.0044,1.0045,1.0043,1.0043,15100000.0
2008-05-14 06:59:00,1.0043,1.0044,1.0043,1.0044,58800000.0
2008-05-14 07:00:00,1.0044,1.0045,1.0041,1.0043,83000000.0
2008-05-14 07:01:00,1.0043,1.0044,1.0042,1.0042,12500000.0
2008-05-14 07:02:00,1.0043,1.0043,1.0042,1.0042,5500000.0
2008-05-14 07:03:00,1.0045,1.0045,1.0044,1.0045,14500000.0
2008-05-14 07:04:00,1.0045,1.0045,1.0044,1.0044,13200000.0
2008-05-14 07:05:00,1.0045,1.0047,1.0045,1.0047,7000000.0
2008-05-14 07:06:00,1.00465,1.00465,1.00465,1.00465,16800000.0
2008-05-14 07:07:00,1.00465,1.00485,1.00465,1.00485,21300000.0
2008-05-14 07:08:00,1.0048,1.0048,1.0045,1.0048,54900000.0
2008-05-14 07:09:00,1.0048,1.0048,1.0048,1.0048,600000.0
2008-05-14 07:10:00,1.0048,1.0048,1.0048,1.0048,600000.0
2008-05-14 07:11:00,1.0048,1.0048,1.0048,1.0048,1100000.0
2008-05-14 07:12:00,1.0048,1.0048,1.0047,1.0048,25700000.0
2008-05-14 07:13:00,1.0048,1.0049,1.0048,1.00485,8800000.0
2008-05-14 07:14:00,1.00485,1.00485,1.0047,1.0047,32100000.0
2008-05-14 07:15:00,1.0047,1.0047,1.0044,1.0045,17700000.0
2008-05-14 07:16:00,1.00423,1.00445,1.00421,1.00437,1800000.0
2008-05-14 07:17:00,1.00425,1.00442,1.00421,1.00428,2400000.0
2008-05-14 07:18:00,1.0045,1.0045,1.0042,1.0042,17500000.0
2008-05-14 07:19:00,1.0043,1.0044,1.00425,1.0044,8800000.0
2008-05-14 07:20:00,1.0043,1.0043,1.0043,1.0043,8900000.0
2008-05-14 07:21:00,1.0043,1.0043,1.0041,1.0041,33900000.0
2008-05-14 07:22:00,1.0041,1.0044,1.0041,1.0041,59500000.0
2008-05-14 07:23:00,1.0041,1.0041,1.0041,1.0041,47800000.0
2008-05-14 07:24:00,1.0042,1.0042,1.0041,1.0042,37300000.0
2008-05-14 07:25:00,1.0043,1.0043,1.0041,1.0042,53400000.0
2008-05-14 07:26:00,1.00415,1.00415,1.00415,1.00415,600000.0
2008-05-14 07:27:00,1.00415,1.00415,1.00415,1.00415,200000.0
2008-05-14 07:28:00,1.00387,1.0041,1.0038,1.00395,2200000.0
2008-05-14 07:29:00,1.00399,1.00419,1.00399,1.004,1600000.0
2008-05-14 07:30:00,1.00415,1.00415,1.00415,1.00415,400000.0
2008-05-14 07:31:00,1.00392,1.00392,1.00389,1.00392,1000000.0
2008-05-14 07:32:00,1.00398,1.00414,1.00398,1.00405,4500000.0
2008-05-14 07:33:00,1.0042,1.0042,1.00405,1.00405,2700000.0
2008-05-14 07:34:00,1.00415,1.00415,1.0041,1.0041,900000.0
2008-05-14 07:35:00,1.00388,1.00402,1.00388,1.00395,3000000.0
2008-05-14 07:36:00,1.0041,1.0041,1.0041,1.0041,2000000.0
2008-05-14 07:37:00,1.0041,1.0042,1.0041,1.0042,1800000.0
2008-05-14 07:38:00,1.00415,1.00415,1.00415,1.00415,3100000.0
2008-05-14 07:39:00,1.00392,1.00406,1.00388,1.00388,7000000.0
2008-05-14 07:40:00,1.0039,1.00406,1.00386,1.00398,27900000.0
2008-05-14 07:41:00,1.004,1.00407,1.0038,1.0038,2600000.0
2008-05-14 07:42:00,1.00396,1.00403,1.00379,1.00403,9500000.0
2008-05-14 07:43:00,1.00415,1.00415,1.00415,1.00415,200000.0
2008-05-14 07:44:00,1.004,1.00421,1.004,1.00421,1000000.0
2008-05-14 07:45:00,1.00415,1.00415,1.00415,1.00415,400000.0
2008-05-14 07:46:00,1.00415,1.00415,1.00415,1.00415,200000.0
2008-05-14 07:47:00,1.00415,1.00415,1.00415,1.00415,200000.0
2008-05-14 07:48:00,1.00387,1.00398,1.00366,1.00386,29500000.0
2008-05-14 07:49:00,1.00405,1.00405,1.0038,1.0039,40300000.0
2008-05-14 07:50:00,1.004,1.0042,1.0035,1.0037,67600000.0
2008-05-14 07:51:00,1.00365,1.0042,1.00365,1.0037,126200000.0
2008-05-14 07:52:00,1.0037,1.004,1.0036,1.0037,50200000.0
2008-05-14 07:53:00,1.0037,1.004,1.0037,1.0037,76300000.0
2008-05-14 07:54:00,1.0037,1.0037,1.0035,1.0035,8400000.0
2008-05-14 07:55:00,1.0034,1.0036,1.0034,1.0036,15200000.0
2008-05-14 07:56:00,1.00355,1.00355,1.00355,1.00355,200000.0
2008-05-14 07:57:00,1.00355,1.00355,1.00355,1.00355,200000.0
2008-05-14 07:58:00,1.0036,1.0036,1.0035,1.0035,18500000.0
2008-05-14 07:59:00,1.0035,1.0036,1.0035,1.0035,16300000.0
2008-05-14 08:00:00,1.00355,1.00355,1.00355,1.00355,600000.0
2008-05-14 08:01:00,1.00355,1.00355,1.0033,1.0034,78200000.0
2008-05-14 08:02:00,1.0034,1.0036,1.0034,1.0036,15000000.0
2008-05-14 08:03:00,1.0036,1.0036,1.0036,1.0036,200000.0
2008-05-14 08:04:00,1.00355,1.0036,1.0035,1.0036,2400000.0
2008-05-14 08:05:00,1.0036,1.00375,1.0036,1.00365,7700000.0
2008-05-14 08:06:00,1.00375,1.00405,1.00375,1.00395,9700000.0
2008-05-14 08:07:00,1.00405,1.00405,1.004,1.004,600000.0
2008-05-14 08:08:00,1.00405,1.00405,1.00385,1.00385,10000000.0
2008-05-14 08:09:00,1.0038,1.0038,1.0038,1.0038,200000.0
2008-05-14 08:10:00,1.00385,1.00385,1.0038,1.0038,600000.0
2008-05-14 08:11:00,1.00385,1.00385,1.00385,1.00385,400000.0
2008-05-14 08:12:00,1.00385,1.00395,1.00355,1.0039,22200000.0
2008-05-14 08:13:00,1.004,1.004,1.00375,1.0038,4100000.0
2008-05-14 08:14:00,1.0038,1.0041,1.0038,1.0041,2600000.0
2008-05-14 08:15:00,1.00395,1.00395,1.0039,1.0039,3300000.0
2008-05-14 08:16:00,1.0039,1.004,1.0039,1.004,8700000.0
2008-05-14 08:17:00,1.00374,1.00391,1.00373,1.00378,1400000.0
2008-05-14 08:18:00,1.004,1.0042,1.004,1.004,28600000.0
2008-05-14 08:19:00,1.004,1.004,1.0038,1.0038,36900000.0
2008-05-14 08:20:00,1.0039,1.00395,1.0038,1.00395,162000000.0
2008-05-14 08:21:00,1.00395,1.00395,1.0038,1.0038,23900000.0
2008-05-14 08:22:00,1.0038,1.0038,1.00375,1.00375,1200000.0
2008-05-14 08:23:00,1.0038,1.0038,1.0037,1.0037,14400000.0
2008-05-14 08:24:00,1.00375,1.0038,1.00355,1.00355,22000000.0
2008-05-14 08:25:00,1.0036,1.0037,1.0036,1.0037,10700000.0
2008-05-14 08:26:00,1.0037,1.00375,1.0037,1.00375,4100000.0
2008-05-14 08:27:00,1.0038,1.0045,1.0038,1.0045,49600000.0
2008-05-14 08:28:00,1.0047,1.00475,1.0042,1.00455,56100000.0
2008-05-14 08:29:00,1.0045,1.0046,1.0045,1.0045,37900000.0
2008-05-14 08:30:00,1.0045,1.0045,1.00415,1.0044,15600000.0
2008-05-14 08:31:00,1.00425,1.00425,1.004,1.00405,29600000.0
2008-05-14 08:32:00,1.0041,1.00415,1.00395,1.00415,4100000.0
2008-05-14 08:33:00,1.00415,1.00415,1.0041,1.0041,12900000.0
2008-05-14 08:34:00,1.00405,1.0041,1.004,1.004,18300000.0
2008-05-14 08:35:00,1.0041,1.0041,1.0038,1.0041,34700000.0
2008-05-14 08:36:00,1.004,1.004,1.0038,1.00385,14700000.0
2008-05-14 08:37:00,1.00385,1.00395,1.00385,1.00395,1700000.0
2008-05-14 08:38:00,1.00395,1.00395,1.0038,1.0038,3700000.0
2008-05-14 08:39:00,1.00395,1.00395,1.0037,1.0037,5400000.0
2008-05-14 08:40:00,1.0037,1.0037,1.0034,1.00345,13200000.0
2008-05-14 08:41:00,1.0035,1.0035,1.0033,1.0033,7400000.0
2008-05-14 08:42:00,1.00325,1.0033,1.003,1.0033,22700000.0
2008-05-14 08:43:00,1.0034,1.0037,1.0034,1.0037,3500000.0
2008-05-14 08:44:00,1.0036,1.0037,1.0034,1.00345,5600000.0
2008-05-14 08:45:00,1.00345,1.0037,1.00345,1.0037,2700000.0
2008-05-14 08:46:00,1.00365,1.00375,1.00365,1.00375,35400000.0
2008-05-14 08:47:00,1.00375,1.00375,1.00375,1.00375,4800000.0
2008-05-14 08:48:00,1.00375,1.00415,1.00375,1.00415,72400000.0
2008-05-14 08:49:00,1.0042,1.00425,1.00395,1.00405,28700000.0
2008-05-14 08:50:00,1.00405,1.00405,1.0039,1.0039,9300000.0
2008-05-14 08:51:00,1.00385,1.00385,1.0037,1.0037,10700000.0
2008-05-14 08:52:00,1.0036,1.0036,1.00335,1.00335,20400000.0
2008-05-14 08:53:00,1.0037,1.00375,1.0034,1.00365,34000000.0
2008-05-14 08:54:00,1.00365,1.00375,1.00345,1.00365,51950000.0
2008-05-14 08:55:00,1.00365,1.00375,1.00365,1.00375,15600000.0
2008-05-14 08:56:00,1.00375,1.00375,1.00365,1.00375,51700000.0
2008-05-14 08:57:00,1.0038,1.004,1.0038,1.004,14400000.0
2008-05-14 08:58:00,1.0041,1.0041,1.0041,1.0041,500000.0
2008-05-14 08:59:00,1.00415,1.00415,1.0039,1.00395,7500000.0
2008-05-14 09:00:00,1.00395,1.00395,1.0037,1.0039,8800000.0
2008-05-14 09:01:00,1.0039,1.0039,1.0037,1.0038,6700000.0
2008-05-14 09:02:00,1.0038,1.0039,1.0038,1.0038,49600000.0
2008-05-14 09:03:00,1.0039,1.004,1.0039,1.004,28000000.0
2008-05-14 09:04:00,1.00405,1.0044,1.0039,1.0044,97200000.0
2008-05-14 09:05:00,1.0044,1.0049,1.0044,1.0048,35900000.0
2008-05-14 09:06:00,1.0048,1.0049,1.0048,1.0048,39900000.0
2008-05-14 09:07:00,1.0048,1.005,1.0047,1.0049,41000000.0
2008-05-14 09:08:00,1.00495,1.005,1.0049,1.0049,11800000.0
2008-05-14 09:09:00,1.00495,1.00495,1.0049,1.0049,6100000.0
2008-05-14 09:10:00,1.00495,1.00515,1.0049,1.00515,2500000.0
2008-05-14 09:11:00,1.00515,1.0055,1.00515,1.00545,5800000.0
2008-05-14 09:12:00,1.0054,1.0059,1.0054,1.00575,10200000.0
2008-05-14 09:13:00,1.0058,1.00585,1.0052,1.00535,23000000.0
2008-05-14 09:14:00,1.0053,1.00535,1.0052,1.0052,1900000.0
2008-05-14 09:15:00,1.00525,1.00525,1.00515,1.00525,7500000.0
2008-05-14 09:16:00,1.0052,1.0056,1.00515,1.0054,10300000.0
2008-05-14 09:17:00,1.00545,1.0055,1.00525,1.00525,5500000.0
2008-05-14 09:18:00,1.0053,1.0057,1.00525,1.0057,2500000.0
2008-05-14 09:19:00,1.00565,1.00595,1.0056,1.00595,14700000.0
2008-05-14 09:20:00,1.006,1.0064,1.006,1.00625,44600000.0
2008-05-14 09:21:00,1.00625,1.0063,1.0062,1.0062,5400000.0
2008-05-14 09:22:00,1.0061,1.00625,1.0061,1.00625,4800000.0
2008-05-14 09:23:00,1.0062,1.0063,1.0061,1.00625,6500000.0
2008-05-14 09:24:00,1.0062,1.00635,1.0062,1.0062,2700000.0
2008-05-14 09:25:00,1.00615,1.00615,1.0059,1.00615,8300000.0
2008-05-14 09:26:00,1.0063,1.0064,1.0059,1.0063,11600000.0
2008-05-14 09:27:00,1.0065,1.0066,1.0063,1.0064,7200000.0
2008-05-14 09:28:00,1.00635,1.00655,1.00625,1.0064,3700000.0
2008-05-14 09:29:00,1.0065,1.00655,1.0063,1.0063,7800000.0
2008-05-14 09:30:00,1.0065,1.0065,1.0062,1.0063,11200000.0
2008-05-14 09:31:00,1.0063,1.0064,1.0062,1.00625,3100000.0
2008-05-14 09:32:00,1.0062,1.00625,1.0061,1.0061,5300000.0
2008-05-14 09:33:00,1.00615,1.00625,1.006,1.0062,31600000.0
2008-05-14 09:34:00,1.00615,1.00615,1.0058,1.0059,10900000.0
2008-05-14 09:35:00,1.00595,1.00615,1.0059,1.00615,2500000.0
2008-05-14 09:36:00,1.0061,1.00615,1.0061,1.00615,2300000.0
2008-05-14 09:37:00,1.0062,1.0062,1.0062,1.0062,200000.0
2008-05-14 09:38:00,1.00615,1.00615,1.0061,1.0061,1000000.0
2008-05-14 09:39:00,1.00615,1.0062,1.00615,1.0062,400000.0
2008-05-14 09:40:00,1.00635,1.0065,1.00625,1.00625,2300000.0
2008-05-14 09:41:00,1.0063,1.0063,1.0063,1.0063,1100000.0
2008-05-14 09:42:00,1.0063,1.0064,1.00625,1.0064,4700000.0
2008-05-14 09:43:00,1.0064,1.0064,1.00635,1.0064,1800000.0
2008-05-14 09:44:00,1.0065,1.0065,1.00625,1.00625,8000000.0
2008-05-14 09:45:00,1.00625,1.00635,1.0062,1.0062,4800000.0
2008-05-14 09:46:00,1.0063,1.0065,1.00625,1.0065,4000000.0
2008-05-14 09:47:00,1.0065,1.0065,1.00625,1.0063,7600000.0
2008-05-14 09:48:00,1.00625,1.00625,1.0062,1.0062,900000.0
2008-05-14 09:49:00,1.00625,1.0063,1.00615,1.00625,1900000.0
2008-05-14 09:50:00,1.0062,1.00625,1.0062,1.0062,1100000.0
2008-05-14 09:51:00,1.00625,1.00635,1.00625,1.00635,2800000.0
2008-05-14 09:52:00,1.0063,1.00645,1.00625,1.0064,4100000.0
2008-05-14 09:53:00,1.0064,1.0064,1.0064,1.0064,700000.0
2008-05-14 09:54:00,1.0064,1.00645,1.0064,1.00645,1800000.0
2008-05-14 09:55:00,1.0061,1.00623,1.00588,1.00623,24500000.0
2008-05-14 09:56:00,1.0065,1.0067,1.0065,1.0067,1100000.0
2008-05-14 09:57:00,1.00675,1.00675,1.0067,1.00675,600000.0
2008-05-14 09:58:00,1.00651,1.00651,1.00596,1.00596,35200000.0
2008-05-14 09:59:00,1.00653,1.00664,1.00652,1.00658,35000000.0
2008-05-14 10:00:00,1.00675,1.00675,1.0065,1.0065,1300000.0
2008-05-14 10:01:00,1.0064,1.0065,1.0062,1.00625,6200000.0
2008-05-14 10:02:00,1.0063,1.0063,1.00625,1.00625,600000.0
2008-05-14 10:03:00,1.00582,1.00596,1.00551,1.00589,12900000.0
2008-05-14 10:04:00,1.00608,1.00608,1.00596,1.00596,1200000.0
2008-05-14 10:05:00,1.00625,1.00625,1.00605,1.00605,1900000.0
2008-05-14 10:06:00,1.0061,1.0061,1.00605,1.00605,400000.0
2008-05-14 10:07:00,1.00586,1.006,1.00583,1.00583,31300000.0
2008-05-14 10:08:00,1.0061,1.0065,1.0061,1.00635,4100000.0
2008-05-14 10:09:00,1.00597,1.00621,1.00592,1.006,7700000.0
2008-05-14 10:10:00,1.00603,1.00626,1.00589,1.00592,20400000.0
2008-05-14 10:11:00,1.0063,1.00635,1.0063,1.00635,400000.0
2008-05-14 10:12:00,1.00625,1.0064,1.0062,1.0064,2000000.0
2008-05-14 10:13:00,1.0065,1.00675,1.00635,1.0064,4000000.0
2008-05-14 10:14:00,1.00655,1.00655,1.0064,1.0064,1100000.0
2008-05-14 10:15:00,1.0065,1.00655,1.0065,1.00655,400000.0
2008-05-14 10:16:00,1.0064,1.0065,1.0064,1.0065,4000000.0
2008-05-14 10:17:00,1.0066,1.0066,1.0062,1.0062,17400000.0
2008-05-14 10:18:00,1.0062,1.00625,1.005,1.00515,20000000.0
2008-05-14 10:19:00,1.00515,1.0054,1.005,1.0053,5800000.0
2008-05-14 10:20:00,1.00535,1.0056,1.0051,1.00535,26900000.0
2008-05-14 10:21:00,1.0053,1.0053,1.0043,1.0044,26600000.0
2008-05-14 10:22:00,1.0043,1.00485,1.0042,1.00485,11600000.0
2008-05-14 10:23:00,1.0049,1.00495,1.0049,1.00495,400000.0
2008-05-14 10:24:00,1.0049,1.0049,1.0048,1.0048,2600000.0
2008-05-14 10:25:00,1.00485,1.0049,1.0048,1.0048,1200000.0
2008-05-14 10:26:00,1.0048,1.00495,1.0048,1.00495,3800000.0
2008-05-14 10:27:00,1.005,1.005,1.00485,1.005,3000000.0
2008-05-14 10:28:00,1.00495,1.00515,1.00495,1.00505,3700000.0
2008-05-14 10:29:00,1.00515,1.00515,1.0051,1.0051,1100000.0
2008-05-14 10:30:00,1.0051,1.0054,1.0051,1.0053,2700000.0
2008-05-14 10:31:00,1.00525,1.0053,1.00525,1.00525,600000.0
2008-05-14 10:32:00,1.0052,1.0052,1.00505,1.0051,2200000.0
2008-05-14 10:33:00,1.00515,1.00555,1.0051,1.0054,18000000.0
2008-05-14 10:34:00,1.00545,1.00585,1.00545,1.00575,5700000.0
2008-05-14 10:35:00,1.00575,1.0058,1.00525,1.00535,15200000.0
2008-05-14 10:36:00,1.0053,1.0056,1.0053,1.0056,2500000.0
2008-05-14 10:37:00,1.00545,1.0056,1.00545,1.0055,2300000.0
2008-05-14 10:38:00,1.0055,1.00555,1.0055,1.00555,800000.0
2008-05-14 10:39:00,1.0056,1.00575,1.00545,1.00545,4500000.0
2008-05-14 10:40:00,1.00545,1.0055,1.00515,1.00515,4500000.0
2008-05-14 10:41:00,1.00525,1.00555,1.00525,1.00555,1600000.0
2008-05-14 10:42:00,1.0056,1.006,1.00555,1.00595,20700000.0
2008-05-14 10:43:00,1.00595,1.006,1.0052,1.0053,23100000.0
2008-05-14 10:44:00,1.0053,1.0057,1.0053,1.00555,27000000.0
2008-05-14 10:45:00,1.00565,1.00585,1.00465,1.00475,16400000.0
2008-05-14 10:46:00,1.0048,1.00535,1.00475,1.0051,10700000.0
2008-05-14 10:47:00,1.0052,1.0057,1.00515,1.00565,6700000.0
2008-05-14 10:48:00,1.0057,1.0057,1.005,1.00515,14700000.0
2008-05-14 10:49:00,1.005,1.00515,1.0048,1.005,9300000.0
2008-05-14 10:50:00,1.00505,1.00505,1.0045,1.0045,5300000.0
2008-05-14 10:51:00,1.00445,1.00455,1.0044,1.00445,3900000.0
2008-05-14 10:52:00,1.0045,1.00455,1.0038,1.0041,25800000.0
2008-05-14 10:53:00,1.00405,1.0042,1.004,1.0042,6800000.0
2008-05-14 10:54:00,1.00425,1.0048,1.00425,1.0048,3500000.0
2008-05-14 10:55:00,1.00485,1.0051,1.0048,1.0049,7300000.0
2008-05-14 10:56:00,1.0049,1.005,1.00475,1.00485,2800000.0
2008-05-14 10:57:00,1.00485,1.005,1.00475,1.00495,13700000.0
2008-05-14 10:58:00,1.0049,1.00505,1.0049,1.005,2700000.0
2008-05-14 10:59:00,1.0049,1.0049,1.0046,1.00475,14000000.0
2008-05-14 11:00:00,1.00485,1.00485,1.0044,1.00455,20100000.0
2008-05-14 11:01:00,1.0045,1.00455,1.0043,1.00435,4800000.0
2008-05-14 11:02:00,1.0044,1.00455,1.00435,1.0045,2000000.0
2008-05-14 11:03:00,1.00445,1.00465,1.0044,1.0046,7700000.0
2008-05-14 11:04:00,1.00465,1.0047,1.00455,1.0046,2200000.0
2008-05-14 11:05:00,1.00465,1.0048,1.0046,1.0047,4200000.0
2008-05-14 11:06:00,1.0048,1.00485,1.00455,1.00455,9400000.0
2008-05-14 11:07:00,1.0045,1.00455,1.0045,1.00455,700000.0
2008-05-14 11:08:00,1.0045,1.0046,1.0045,1.0045,3000000.0
2008-05-14 11:09:00,1.0044,1.00445,1.0043,1.00435,2000000.0
2008-05-14 11:10:00,1.0043,1.00455,1.0043,1.00455,1700000.0
2008-05-14 11:11:00,1.0045,1.00455,1.0044,1.0044,2000000.0
2008-05-14 11:12:00,1.0045,1.0045,1.0044,1.00445,1300000.0
2008-05-14 11:13:00,1.0044,1.00455,1.0036,1.0036,24300000.0
2008-05-14 11:14:00,1.0035,1.0035,1.0031,1.0034,13000000.0
2008-05-14 11:15:00,1.0035,1.00365,1.0034,1.0034,3600000.0
2008-05-14 11:16:00,1.00335,1.0039,1.0033,1.00375,8000000.0
2008-05-14 11:17:00,1.0037,1.0037,1.0036,1.00365,5100000.0
2008-05-14 11:18:00,1.00352,1.00352,1.00325,1.00325,1400000.0
2008-05-14 11:19:00,1.0037,1.0038,1.0037,1.0038,800000.0
2008-05-14 11:20:00,1.00375,1.0038,1.00375,1.00375,2600000.0
2008-05-14 11:21:00,1.00365,1.00365,1.0036,1.0036,900000.0
2008-05-14 11:22:00,1.00345,1.00345,1.0032,1.0032,2400000.0
2008-05-14 11:23:00,1.00325,1.0033,1.0031,1.0031,9100000.0
2008-05-14 11:24:00,1.00315,1.00315,1.00305,1.00305,1400000.0
2008-05-14 11:25:00,1.003,1.003,1.0028,1.0028,6000000.0
2008-05-14 11:26:00,1.00275,1.0028,1.0026,1.0028,3100000.0
2008-05-14 11:27:00,1.00275,1.003,1.0025,1.00265,9700000.0
2008-05-14 11:28:00,1.00275,1.00275,1.0025,1.00255,6100000.0
2008-05-14 11:29:00,1.0025,1.00255,1.00245,1.00245,3200000.0
2008-05-14 11:30:00,1.0024,1.0024,1.0021,1.00215,4200000.0
2008-05-14 11:31:00,1.00215,1.0022,1.00215,1.00215,4000000.0
2008-05-14 11:32:00,1.0022,1.0022,1.002,1.00215,15500000.0
2008-05-14 11:33:00,1.00215,1.0024,1.0021,1.0023,6100000.0
2008-05-14 11:34:00,1.00225,1.00295,1.0022,1.00295,13400000.0
2008-05-14 11:35:00,1.0028,1.0032,1.00275,1.00275,6700000.0
2008-05-14 11:36:00,1.0028,1.00325,1.0027,1.00325,15600000.0
2008-05-14 11:37:00,1.0033,1.00355,1.00325,1.00345,5600000.0
2008-05-14 11:38:00,1.0036,1.0036,1.00315,1.0033,7400000.0
2008-05-14 11:39:00,1.0033,1.0042,1.003,1.0042,10900000.0
2008-05-14 11:40:00,1.00415,1.0047,1.0041,1.0041,18000000.0
2008-05-14 11:41:00,1.0041,1.0041,1.004,1.004,3600000.0
2008-05-14 11:42:00,1.0039,1.00395,1.0038,1.00385,10200000.0
2008-05-14 11:43:00,1.0038,1.0041,1.0038,1.00405,9200000.0
2008-05-14 11:44:00,1.0041,1.00425,1.00405,1.00405,5200000.0
2008-05-14 11:45:00,1.004,1.00415,1.0039,1.00405,11000000.0
2008-05-14 11:46:00,1.00415,1.00415,1.004,1.00405,1200000.0
2008-05-14 11:47:00,1.004,1.004,1.004,1.004,600000.0
2008-05-14 11:48:00,1.00405,1.00405,1.0033,1.00355,7900000.0
2008-05-14 11:49:00,1.0035,1.0041,1.0033,1.004,10500000.0
2008-05-14 11:50:00,1.00405,1.00405,1.00355,1.00385,3500000.0
2008-05-14 11:51:00,1.00385,1.0039,1.0037,1.00385,2200000.0
2008-05-14 11:52:00,1.00395,1.00405,1.00375,1.00375,4900000.0
2008-05-14 11:53:00,1.0037,1.00375,1.0037,1.0037,1800000.0
2008-05-14 11:54:00,1.00365,1.00365,1.00355,1.00355,1100000.0
2008-05-14 11:55:00,1.0035,1.0035,1.00315,1.00325,9500000.0
2008-05-14 11:56:00,1.0033,1.00345,1.0033,1.00335,4400000.0
2008-05-14 11:57:00,1.0033,1.00345,1.0032,1.0034,2800000.0
2008-05-14 11:58:00,1.00335,1.0034,1.00315,1.00315,7800000.0
2008-05-14 11:59:00,1.0032,1.00355,1.00315,1.0033,9600000.0
2008-05-14 12:00:00,1.00335,1.0036,1.00335,1.00355,5500000.0
2008-05-14 12:01:00,1.0034,1.0036,1.00335,1.00355,7300000.0
2008-05-14 12:02:00,1.0035,1.0036,1.00335,1.00355,4000000.0
2008-05-14 12:03:00,1.0036,1.00365,1.0034,1.0035,5000000.0
2008-05-14 12:04:00,1.00345,1.00355,1.0032,1.0032,3400000.0
2008-05-14 12:05:00,1.0033,1.00345,1.0033,1.00345,3400000.0
2008-05-14 12:06:00,1.0034,1.0035,1.0033,1.0035,6700000.0
2008-05-14 12:07:00,1.0034,1.0034,1.0034,1.0034,200000.0
2008-05-14 12:08:00,1.0034,1.0034,1.0031,1.00335,8600000.0
2008-05-14 12:09:00,1.00325,1.0033,1.00275,1.0032,14800000.0
2008-05-14 12:10:00,1.0033,1.0033,1.00275,1.00275,2600000.0
2008-05-14 12:11:00,1.00265,1.00295,1.00265,1.0028,6600000.0
2008-05-14 12:12:00,1.00275,1.00285,1.00275,1.00285,1000000.0
2008-05-14 12:13:00,1.00285,1.00325,1.00285,1.00325,2600000.0
2008-05-14 12:14:00,1.00335,1.00355,1.00335,1.00355,8000000.0
2008-05-14 12:15:00,1.0034,1.0036,1.0034,1.0036,5100000.0
2008-05-14 12:16:00,1.0038,1.00385,1.00355,1.00355,3600000.0
2008-05-14 12:17:00,1.00375,1.0038,1.0036,1.00365,6400000.0
2008-05-14 12:18:00,1.0035,1.00365,1.0035,1.00365,400000.0
2008-05-14 12:19:00,1.00355,1.00365,1.00355,1.00365,400000.0
2008-05-14 12:20:00,1.00355,1.00355,1.00355,1.00355,200000.0
2008-05-14 12:21:00,1.0035,1.00355,1.0035,1.0035,1400000.0
2008-05-14 12:22:00,1.0034,1.0035,1.0034,1.0035,800000.0
2008-05-14 12:23:00,1.00345,1.0035,1.0034,1.0035,2300000.0
2008-05-14 12:24:00,1.00355,1.00355,1.0035,1.00355,1200000.0
2008-05-14 12:25:00,1.0035,1.0035,1.0029,1.0029,6100000.0
2008-05-14 12:26:00,1.00295,1.003,1.00295,1.003,400000.0
2008-05-14 12:27:00,1.0031,1.0031,1.0029,1.003,1500000.0
2008-05-14 12:28:00,1.00285,1.003,1.0024,1.0027,18700000.0
2008-05-14 12:29:00,1.0027,1.00295,1.0024,1.0025,5600000.0
2008-05-14 12:30:00,1.00255,1.0026,1.0025,1.00255,1800000.0
2008-05-14 12:31:00,1.0026,1.0026,1.0022,1.0022,3300000.0
2008-05-14 12:32:00,1.00215,1.00225,1.0021,1.00215,2200000.0
2008-05-14 12:33:00,1.00205,1.0024,1.00205,1.00235,2100000.0
2008-05-14 12:34:00,1.00193,1.00206,1.00188,1.00201,13100000.0
2008-05-14 12:35:00,1.00205,1.0023,1.0017,1.0022,19800000.0
2008-05-14 12:36:00,1.00225,1.00225,1.00175,1.00175,4600000.0
2008-05-14 12:37:00,1.0018,1.0022,1.0018,1.0021,15900000.0
2008-05-14 12:38:00,1.00215,1.0023,1.002,1.0021,3700000.0
2008-05-14 12:39:00,1.0022,1.00235,1.0021,1.0021,2700000.0
2008-05-14 12:40:00,1.00215,1.00225,1.00215,1.00225,600000.0
2008-05-14 12:41:00,1.00235,1.00235,1.0022,1.00225,1000000.0
2008-05-14 12:42:00,1.00245,1.0026,1.00225,1.00225,8200000.0
2008-05-14 12:43:00,1.00235,1.00235,1.00205,1.0021,5400000.0
2008-05-14 12:44:00,1.0023,1.0023,1.00215,1.0022,1400000.0
2008-05-14 12:45:00,1.00225,1.00225,1.0022,1.0022,800000.0
2008-05-14 12:46:00,1.0022,1.00225,1.00215,1.0022,2800000.0
2008-05-14 12:47:00,1.00225,1.00225,1.0022,1.0022,400000.0
2008-05-14 12:48:00,1.00225,1.0024,1.0022,1.00225,3600000.0
2008-05-14 12:49:00,1.0023,1.0024,1.00225,1.0023,4800000.0
2008-05-14 12:50:00,1.00205,1.00219,1.0019,1.0019,11700000.0
2008-05-14 12:51:00,1.0024,1.0024,1.00225,1.00225,1400000.0
2008-05-14 12:52:00,1.002,1.00204,1.00193,1.00204,1100000.0
2008-05-14 12:53:00,1.0021,1.0021,1.0019,1.0019,3400000.0
2008-05-14 12:54:00,1.00195,1.00195,1.0017,1.0018,2500000.0
2008-05-14 12:55:00,1.00165,1.0018,1.00165,1.00175,3200000.0
2008-05-14 12:56:00,1.0017,1.00175,1.00165,1.0017,1000000.0
2008-05-14 12:57:00,1.00175,1.0018,1.00175,1.0018,600000.0
2008-05-14 12:58:00,1.00185,1.00195,1.0018,1.0019,1600000.0
2008-05-14 12:59:00,1.00195,1.00195,1.00155,1.0016,17500000.0
2008-05-14 13:00:00,1.00165,1.0017,1.00165,1.00165,600000.0
2008-05-14 13:01:00,1.00127,1.00168,1.00127,1.00155,9500000.0
2008-05-14 13:02:00,1.0017,1.00185,1.00165,1.0018,1000000.0
2008-05-14 13:03:00,1.00175,1.0018,1.00165,1.00175,5000000.0
2008-05-14 13:04:00,1.0017,1.00175,1.0017,1.00175,1200000.0
2008-05-14 13:05:00,1.00175,1.0018,1.00175,1.0018,600000.0
2008-05-14 13:06:00,1.00175,1.00175,1.00175,1.00175,200000.0
2008-05-14 13:07:00,1.0017,1.00175,1.00135,1.0015,8700000.0
2008-05-14 13:08:00,1.00155,1.00155,1.00075,1.001,38500000.0
2008-05-14 13:09:00,1.00095,1.00145,1.0009,1.0013,25900000.0
2008-05-14 13:10:00,1.00135,1.00135,1.00105,1.0011,5700000.0
2008-05-14 13:11:00,1.00115,1.00155,1.00115,1.00145,17600000.0
2008-05-14 13:12:00,1.00145,1.00155,1.0014,1.0015,7400000.0
2008-05-14 13:13:00,1.00155,1.00155,1.0015,1.0015,1500000.0
2008-05-14 13:14:00,1.00155,1.0016,1.00145,1.00155,2700000.0
2008-05-14 13:15:00,1.0015,1.00155,1.00105,1.0013,87100000.0
2008-05-14 13:16:00,1.0012,1.0013,1.0008,1.0008,52100000.0
2008-05-14 13:17:00,1.00075,1.00085,1.0006,1.00075,21500000.0
2008-05-14 13:18:00,1.0007,1.00075,1.0004,1.00045,19600000.0
2008-05-14 13:19:00,1.00045,1.00045,1.0,1.00025,23600000.0
2008-05-14 13:20:00,1.0002,1.0004,1.00015,1.00025,11500000.0
2008-05-14 13:21:00,1.0003,1.0004,1.00015,1.00035,31700000.0
2008-05-14 13:22:00,1.00035,1.00045,1.0001,1.00015,12600000.0
2008-05-14 13:23:00,1.0002,1.0003,0.9999,0.9999,8200000.0
2008-05-14 13:24:00,0.99985,1.0002,0.99975,1.00015,18600000.0
2008-05-14 13:25:00,1.0002,1.0006,1.00015,1.00055,63000000.0
2008-05-14 13:26:00,1.0005,1.00075,1.0003,1.0006,76400000.0
2008-05-14 13:27:00,1.0006,1.0006,1.00035,1.0004,35300000.0
2008-05-14 13:28:00,1.00045,1.0006,1.0004,1.0005,24000000.0
2008-05-14 13:29:00,1.0006,1.0008,1.00055,1.00055,104100000.0
2008-05-14 13:30:00,1.0006,1.0007,1.00045,1.00055,6300000.0
2008-05-14 13:31:00,1.0005,1.0006,1.00025,1.00025,8000000.0
2008-05-14 13:32:00,1.0002,1.0002,0.99985,1.0,15000000.0
2008-05-14 13:33:00,0.99995,1.00015,0.99995,1.0,5800000.0
2008-05-14 13:34:00,1.00005,1.00065,1.0,1.0006,8700000.0
2008-05-14 13:35:00,1.00055,1.0007,1.00035,1.0004,7200000.0
2008-05-14 13:36:00,1.00035,1.00055,1.00035,1.0005,7800000.0
2008-05-14 13:37:00,1.00045,1.00055,1.00005,1.00005,9000000.0
2008-05-14 13:38:00,1.00015,1.00055,1.00015,1.0005,15000000.0
2008-05-14 13:39:00,1.0005,1.00085,1.0005,1.00065,6400000.0
2008-05-14 13:40:00,1.00065,1.0007,1.0006,1.0006,4200000.0
2008-05-14 13:41:00,1.00055,1.00065,1.00055,1.00065,1400000.0
2008-05-14 13:42:00,1.0007,1.00075,1.00065,1.00065,1100000.0
2008-05-14 13:43:00,1.0006,1.00075,1.00045,1.0005,19800000.0
2008-05-14 13:44:00,1.00055,1.0006,1.0002,1.0002,11400000.0
2008-05-14 13:45:00,1.00025,1.0004,1.00025,1.0004,1900000.0
2008-05-14 13:46:00,1.00045,1.0005,1.00015,1.00035,9100000.0
2008-05-14 13:47:00,1.00035,1.00035,1.0002,1.0003,1700000.0
2008-05-14 13:48:00,1.00035,1.00035,1.0002,1.0003,1200000.0
2008-05-14 13:49:00,1.00025,1.00065,1.00015,1.00015,24900000.0
2008-05-14 13:50:00,1.0002,1.0003,1.00005,1.00025,11200000.0
2008-05-14 13:51:00,1.0003,1.0003,0.99995,1.00015,6700000.0
2008-05-14 13:52:00,1.0001,1.00015,0.9999,0.9999,7300000.0
2008-05-14 13:53:00,0.99995,1.0002,0.99985,1.0,7700000.0
2008-05-14 13:54:00,0.99995,0.99995,0.9997,0.9998,5200000.0
2008-05-14 13:55:00,0.99985,0.9999,0.9998,0.99985,2100000.0
2008-05-14 13:56:00,0.9998,0.9999,0.99945,0.99965,29400000.0
2008-05-14 13:57:00,0.9996,0.99965,0.99955,0.9996,9100000.0
2008-05-14 13:58:00,0.9996,0.99965,0.99955,0.99965,7700000.0
2008-05-14 13:59:00,0.99965,0.9997,0.99955,0.9997,9900000.0
2008-05-14 14:00:00,0.99965,0.99965,0.99905,0.9993,43700000.0
2008-05-14 14:01:00,0.99925,0.99925,0.99905,0.99915,37200000.0
2008-05-14 14:02:00,0.9992,0.99925,0.99825,0.9986,13800000.0
2008-05-14 14:03:00,0.99855,0.99925,0.9984,0.9992,37800000.0
2008-05-14 14:04:00,0.99915,0.9997,0.9991,0.9997,17500000.0
2008-05-14 14:05:00,0.9997,1.00045,0.99945,0.99955,28900000.0
2008-05-14 14:06:00,0.99925,0.99935,0.99855,0.9988,41200000.0
2008-05-14 14:07:00,0.99885,0.99905,0.99835,0.9985,46500000.0
2008-05-14 14:08:00,0.99855,0.99865,0.9973,0.9978,33600000.0
2008-05-14 14:09:00,0.99775,0.9983,0.99755,0.9977,51000000.0
2008-05-14 14:10:00,0.99765,0.99765,0.9971,0.99755,65100000.0
2008-05-14 14:11:00,0.99755,0.99775,0.99705,0.99705,55900000.0
2008-05-14 14:12:00,0.9971,0.9979,0.99705,0.9978,28999157.0
2008-05-14 14:13:00,0.99785,0.9985,0.99775,0.99845,36900000.0
2008-05-14 14:14:00,0.9984,0.9986,0.99785,0.998,15700000.0
2008-05-14 14:15:00,0.9979,0.99805,0.99755,0.9976,38800000.0
2008-05-14 14:16:00,0.9976,0.9978,0.9976,0.99765,10200000.0
2008-05-14 14:17:00,0.99785,0.9979,0.99725,0.99725,14500000.0
2008-05-14 14:18:00,0.9972,0.9974,0.99715,0.99735,7800000.0
2008-05-14 14:19:00,0.99735,0.99775,0.99735,0.9976,43600000.0
2008-05-14 14:20:00,0.9976,0.99795,0.99755,0.99795,76400000.0
2008-05-14 14:21:00,0.9979,0.9983,0.99785,0.9983,13100000.0
2008-05-14 14:22:00,0.9983,0.99845,0.9982,0.99825,6500000.0
2008-05-14 14:23:00,0.99825,0.9992,0.9981,0.9992,59400000.0
2008-05-14 14:24:00,0.9994,0.9994,0.9989,0.99895,14900000.0
2008-05-14 14:25:00,0.9989,0.9993,0.99875,0.999,75600000.0
2008-05-14 14:26:00,0.999,0.99925,0.9989,0.99915,26700000.0
2008-05-14 14:27:00,0.9991,0.9992,0.9989,0.99905,9700000.0
2008-05-14 14:28:00,0.999,0.999,0.9985,0.99865,10800000.0
2008-05-14 14:29:00,0.99855,0.9988,0.9982,0.99845,37600000.0
2008-05-14 14:30:00,0.99832,0.99847,0.9974,0.99805,106400000.0
2008-05-14 14:31:00,0.99815,0.99835,0.99765,0.99765,8100000.0
2008-05-14 14:32:00,0.99775,0.998,0.99715,0.99735,33000000.0
2008-05-14 14:33:00,0.9973,0.99825,0.99725,0.99805,36800000.0
2008-05-14 14:34:00,0.99785,0.9982,0.99785,0.99815,4400000.0
2008-05-14 14:35:00,0.998,0.998,0.99655,0.99685,63900000.0
2008-05-14 14:36:00,0.997,0.9971,0.99655,0.99675,14200000.0
2008-05-14 14:37:00,0.9968,0.99765,0.9967,0.99755,15100000.0
2008-05-14 14:38:00,0.9975,0.99775,0.9975,0.99765,5800000.0
2008-05-14 14:39:00,0.9977,0.9977,0.9971,0.9971,19900000.0
2008-05-14 14:40:00,0.997,0.9971,0.99635,0.99655,28600000.0
2008-05-14 14:41:00,0.9965,0.9972,0.99635,0.9972,24800000.0
2008-05-14 14:42:00,0.99715,0.99755,0.9971,0.99745,5400000.0
2008-05-14 14:43:00,0.9976,0.9976,0.99705,0.99735,8900000.0
2008-05-14 14:44:00,0.9973,0.99765,0.9973,0.9976,23600000.0
2008-05-14 14:45:00,0.9976,0.9979,0.9974,0.9979,9900000.0
2008-05-14 14:46:00,0.9979,0.9983,0.9979,0.99825,7300000.0
2008-05-14 14:47:00,0.9982,0.99845,0.9981,0.99835,26100000.0
2008-05-14 14:48:00,0.9983,0.99955,0.9983,0.9995,37800000.0
2008-05-14 14:49:00,0.99935,0.99935,0.9988,0.99895,40400000.0
2008-05-14 14:50:00,0.999,0.9992,0.9988,0.9991,4000000.0
2008-05-14 14:51:00,0.9989,0.99905,0.9988,0.99905,13200000.0
2008-05-14 14:52:00,0.999,0.9991,0.99875,0.99875,27300000.0
2008-05-14 14:53:00,0.99875,0.99885,0.99865,0.9988,11700000.0
2008-05-14 14:54:00,0.99885,0.9993,0.9987,0.99915,12200000.0
2008-05-14 14:55:00,0.9991,0.9992,0.99875,0.9988,10600000.0
2008-05-14 14:56:00,0.99875,0.99885,0.99855,0.9987,6600000.0
2008-05-14 14:57:00,0.9988,0.999,0.99865,0.99885,8600000.0
2008-05-14 14:58:00,0.9989,0.999,0.9985,0.9989,13100000.0
2008-05-14 14:59:00,0.99885,0.99905,0.9987,0.99905,7500000.0
2008-05-14 15:00:00,0.99895,0.9992,0.9989,0.9991,12100000.0
2008-05-14 15:01:00,0.99905,0.9992,0.99895,0.999,4000000.0
2008-05-14 15:02:00,0.99895,0.9991,0.9989,0.999,4000000.0
2008-05-14 15:03:00,0.99915,0.9994,0.99905,0.99915,19200000.0
2008-05-14 15:04:00,0.99915,0.99985,0.99915,0.9997,26700000.0
2008-05-14 15:05:00,0.99975,1.00035,0.9996,1.0,34000000.0
2008-05-14 15:06:00,1.00005,1.0006,0.99995,1.00055,43700000.0
2008-05-14 15:07:00,1.00055,1.00055,1.00005,1.00045,21600000.0
2008-05-14 15:08:00,1.0004,1.00125,1.0004,1.0011,41900000.0
2008-05-14 15:09:00,1.00105,1.0013,1.00085,1.001,60800000.0
2008-05-14 15:10:00,1.00095,1.00115,1.00065,1.0008,42000000.0
2008-05-14 15:11:00,1.00085,1.001,1.00085,1.0009,10100000.0
2008-05-14 15:12:00,1.0009,1.00115,1.0008,1.0011,46400000.0
2008-05-14 15:13:00,1.0011,1.0011,1.001,1.001,19300000.0
2008-05-14 15:14:00,1.00105,1.00105,1.0007,1.0007,19800000.0
2008-05-14 15:15:00,1.00065,1.00075,1.0004,1.00065,40600000.0
2008-05-14 15:16:00,1.00065,1.00065,1.0004,1.0004,27000000.0
2008-05-14 15:17:00,1.0004,1.0005,0.99975,0.9998,42000000.0
2008-05-14 15:18:00,0.9998,1.00025,0.9998,1.0001,29000000.0
2008-05-14 15:19:00,1.00015,1.00025,1.0001,1.00025,8900000.0
2008-05-14 15:20:00,1.0002,1.00025,1.00005,1.00005,21300000.0
2008-05-14 15:21:00,0.99995,1.00005,0.9998,0.9999,4700000.0
2008-05-14 15:22:00,0.9999,1.00025,0.99985,1.0002,37100000.0
2008-05-14 15:23:00,1.0002,1.0002,1.0002,1.0002,12900000.0
2008-05-14 15:24:00,1.0002,1.0003,1.00015,1.0002,38600000.0
2008-05-14 15:25:00,1.00025,1.00045,1.00025,1.0004,28200000.0
2008-05-14 15:26:00,1.00045,1.0006,1.00045,1.00055,18300000.0
2008-05-14 15:27:00,1.0005,1.0006,1.00045,1.0005,19300000.0
2008-05-14 15:28:00,1.00055,1.0008,1.00055,1.0006,37700000.0
2008-05-14 15:29:00,1.00065,1.0007,1.00025,1.00035,41800000.0
2008-05-14 15:30:00,1.00035,1.0005,1.00025,1.0005,3500000.0
2008-05-14 15:31:00,1.0005,1.00065,1.00035,1.0004,10700000.0
2008-05-14 15:32:00,1.00045,1.00045,1.0001,1.0002,11200000.0
2008-05-14 15:33:00,1.00035,1.00045,1.0001,1.0002,7200000.0
2008-05-14 15:34:00,1.00025,1.00055,0.99995,1.00055,7100000.0
2008-05-14 15:35:00,1.0006,1.0006,1.00055,1.00055,900000.0
2008-05-14 15:36:00,1.0005,1.00055,1.00045,1.00055,2400000.0
2008-05-14 15:37:00,1.0005,1.0006,1.0005,1.0005,1900000.0
2008-05-14 15:38:00,1.00055,1.0006,1.00045,1.00055,4200000.0
2008-05-14 15:39:00,1.0005,1.0009,1.0005,1.0007,60300000.0
2008-05-14 15:40:00,1.00065,1.0009,1.0004,1.0006,58700000.0
2008-05-14 15:41:00,1.0006,1.001,1.0006,1.0007,87300000.0
2008-05-14 15:42:00,1.0007,1.00105,1.0007,1.001,59100000.0
2008-05-14 15:43:00,1.001,1.0013,1.00085,1.0013,83300000.0
2008-05-14 15:44:00,1.00125,1.0014,1.00105,1.0014,54200000.0
2008-05-14 15:45:00,1.0014,1.0014,1.00115,1.0013,19900000.0
2008-05-14 15:46:00,1.00125,1.00125,1.00085,1.001,8800000.0
2008-05-14 15:47:00,1.00105,1.0011,1.00095,1.00095,7800000.0
2008-05-14 15:48:00,1.001,1.001,1.00065,1.00075,16200000.0
2008-05-14 15:49:00,1.0008,1.0009,1.0004,1.0004,45600000.0
2008-05-14 15:50:00,1.0004,1.00065,1.00035,1.00065,14200000.0
2008-05-14 15:51:00,1.0005,1.0005,1.0004,1.0005,47400000.0
2008-05-14 15:52:00,1.00045,1.0006,1.00045,1.0006,3700000.0
2008-05-14 15:53:00,1.0006,1.0008,1.00055,1.0007,13100000.0
2008-05-14 15:54:00,1.00065,1.0007,1.00055,1.00055,8000000.0
2008-05-14 15:55:00,1.0006,1.00065,1.0006,1.0006,9100000.0
2008-05-14 15:56:00,1.0006,1.00065,1.00045,1.00045,18200000.0
2008-05-14 15:57:00,1.00045,1.00045,1.0004,1.0004,5000000.0
2008-05-14 15:58:00,1.00035,1.00035,0.9999,1.0001,29600000.0
2008-05-14 15:59:00,1.00015,1.0004,1.0,1.00025,15800000.0
2008-05-14 16:00:00,1.0003,1.00035,1.0,1.0001,11600000.0
2008-05-14 16:01:00,1.00005,1.00015,0.9999,1.00005,16200000.0
2008-05-14 16:02:00,1.0001,1.0001,0.99995,0.99995,4100000.0
2008-05-14 16:03:00,1.0,1.00035,0.9998,0.9998,27000000.0
2008-05-14 16:04:00,0.99985,1.0001,0.99985,1.0001,8100000.0
2008-05-14 16:05:00,1.00005,1.00005,0.99985,0.9999,5500000.0
2008-05-14 16:06:00,0.99985,0.99995,0.99985,0.9999,6000000.0
2008-05-14 16:07:00,0.99985,0.99985,0.9995,0.99955,9600000.0
2008-05-14 16:08:00,0.99955,0.99975,0.9992,0.9993,15500000.0
2008-05-14 16:09:00,0.99925,0.99945,0.99915,0.9993,20000000.0
2008-05-14 16:10:00,0.99925,0.99935,0.99915,0.99935,21500000.0
2008-05-14 16:11:00,0.99945,0.99945,0.9992,0.9993,4900000.0
2008-05-14 16:12:00,0.9993,0.9994,0.99915,0.9993,6600000.0
2008-05-14 16:13:00,0.9993,0.9994,0.9993,0.9994,1200000.0
2008-05-14 16:14:00,0.99935,0.9994,0.99935,0.9994,700000.0
2008-05-14 16:15:00,0.99945,1.0,0.9994,1.0,9900000.0
2008-05-14 16:16:00,1.0001,1.0002,0.99975,0.9998,9000000.0
2008-05-14 16:17:00,0.99975,0.99975,0.9996,0.9996,1700000.0
2008-05-14 16:18:00,0.99955,0.99955,0.99925,0.9995,3900000.0
2008-05-14 16:19:00,0.9994,0.99965,0.9994,0.99965,3800000.0
2008-05-14 16:20:00,0.9997,0.99985,0.99955,0.99965,4900000.0
2008-05-14 16:21:00,0.99965,0.9997,0.9996,0.99965,4300000.0
2008-05-14 16:22:00,0.9996,0.9996,0.99955,0.99955,1300000.0
2008-05-14 16:23:00,0.99955,0.99955,0.9995,0.9995,600000.0
2008-05-14 16:24:00,0.99945,0.9996,0.9994,0.9995,9500000.0
2008-05-14 16:25:00,0.99945,0.99995,0.99945,0.99985,6800000.0
2008-05-14 16:26:00,0.9998,0.9998,0.9996,0.99975,7000000.0
2008-05-14 16:27:00,0.9997,0.99995,0.9997,0.99985,5400000.0
2008-05-14 16:28:00,0.9998,0.9999,0.99975,0.9999,1700000.0
2008-05-14 16:29:00,0.99985,1.0001,0.99975,1.0001,20400000.0
2008-05-14 16:30:00,1.0001,1.00015,0.9996,0.99975,23300000.0
2008-05-14 16:31:00,0.99975,1.00005,0.9997,1.0,16000000.0
2008-05-14 16:32:00,0.99995,1.0,0.99975,0.9998,10100000.0
2008-05-14 16:33:00,0.99975,0.99985,0.99965,0.99975,8400000.0
2008-05-14 16:34:00,0.9997,1.0,0.9997,0.99985,6800000.0
2008-05-14 16:35:00,0.99975,0.99985,0.99965,0.9997,7100000.0
2008-05-14 16:36:00,0.99975,0.99975,0.99965,0.9997,3500000.0
2008-05-14 16:37:00,0.99965,0.99965,0.9996,0.9996,400000.0
2008-05-14 16:38:00,0.99965,0.9997,0.9996,0.9997,28800000.0
2008-05-14 16:39:00,0.9997,1.00005,0.9997,1.00005,27000000.0
2008-05-14 16:40:00,1.00005,1.00005,0.99995,1.00005,3100000.0
2008-05-14 16:41:00,1.0,1.0003,0.99985,1.0002,19400000.0
2008-05-14 16:42:00,1.0002,1.00025,1.0001,1.0002,10500000.0
2008-05-14 16:43:00,1.0002,1.00055,1.00015,1.00055,6800000.0
2008-05-14 16:44:00,1.0005,1.0005,1.00025,1.00035,5400000.0
2008-05-14 16:45:00,1.0003,1.0005,1.0003,1.0005,12700000.0
2008-05-14 16:46:00,1.00045,1.00115,1.00045,1.001,10600000.0
2008-05-14 16:47:00,1.00105,1.0014,1.0009,1.00135,7700000.0
2008-05-14 16:48:00,1.0013,1.0013,1.00115,1.00125,8200000.0
2008-05-14 16:49:00,1.00125,1.00165,1.0012,1.00145,9000000.0
2008-05-14 16:50:00,1.0014,1.00165,1.0014,1.0016,9500000.0
2008-05-14 16:51:00,1.0016,1.0024,1.0016,1.00195,35500000.0
2008-05-14 16:52:00,1.00195,1.00205,1.00175,1.00205,27900000.0
2008-05-14 16:53:00,1.002,1.0023,1.002,1.0023,5900000.0
2008-05-14 16:54:00,1.00235,1.00255,1.00215,1.00215,33400000.0
2008-05-14 16:55:00,1.0021,1.0021,1.00185,1.002,9500000.0
2008-05-14 16:56:00,1.00195,1.00215,1.0019,1.00195,7600000.0
2008-05-14 16:57:00,1.00185,1.00215,1.00185,1.00195,12400000.0
2008-05-14 16:58:00,1.00195,1.00205,1.00165,1.00205,5700000.0
2008-05-14 16:59:00,1.00195,1.0025,1.00195,1.00235,54398652.0
2008-05-14 17:00:00,1.0022,1.00235,1.0017,1.00175,38800000.0
2008-05-14 17:01:00,1.0019,1.00195,1.00185,1.00195,2500000.0
2008-05-14 17:02:00,1.0019,1.00195,1.00185,1.0019,3300000.0
2008-05-14 17:03:00,1.002,1.0024,1.002,1.00215,32900000.0
2008-05-14 17:04:00,1.0022,1.00305,1.00215,1.00305,20600000.0
2008-05-14 17:05:00,1.003,1.003,1.00255,1.00275,28200000.0
2008-05-14 17:06:00,1.0027,1.00325,1.00265,1.00285,9800000.0
2008-05-14 17:07:00,1.0029,1.00305,1.00255,1.00255,26700000.0
2008-05-14 17:08:00,1.0025,1.00255,1.0021,1.00235,9600000.0
2008-05-14 17:09:00,1.0023,1.00235,1.00215,1.0023,10400000.0
2008-05-14 17:10:00,1.00235,1.0026,1.00225,1.00235,8000000.0
2008-05-14 17:11:00,1.0024,1.00255,1.00225,1.00235,4700000.0
2008-05-14 17:12:00,1.0023,1.00245,1.0021,1.00235,8700000.0
2008-05-14 17:13:00,1.00225,1.00245,1.00225,1.00235,10300000.0
2008-05-14 17:14:00,1.0023,1.0024,1.00225,1.00235,55100000.0
2008-05-14 17:15:00,1.00235,1.00245,1.0023,1.0024,54200000.0
2008-05-14 17:16:00,1.00245,1.0028,1.00245,1.00255,48000000.0
2008-05-14 17:17:00,1.0025,1.0026,1.0019,1.002,24100000.0
2008-05-14 17:18:00,1.00205,1.00205,1.00165,1.00185,21000000.0
2008-05-14 17:19:00,1.0018,1.00185,1.00175,1.0018,24100000.0
2008-05-14 17:20:00,1.00195,1.00195,1.0019,1.0019,22400000.0
2008-05-14 17:21:00,1.0019,1.0019,1.00175,1.0018,9900000.0
2008-05-14 17:22:00,1.00185,1.00205,1.00185,1.00205,7000000.0
2008-05-14 17:23:00,1.0022,1.00225,1.002,1.00225,42600000.0
2008-05-14 17:24:00,1.00225,1.0024,1.00225,1.0024,14000000.0
2008-05-14 17:25:00,1.00245,1.00285,1.00245,1.00285,28600000.0
2008-05-14 17:26:00,1.0028,1.00285,1.0023,1.0027,52000000.0
2008-05-14 17:27:00,1.0027,1.0028,1.00265,1.0027,9300000.0
2008-05-14 17:28:00,1.00265,1.00275,1.00245,1.0025,32200000.0
2008-05-14 17:29:00,1.00255,1.00265,1.0025,1.00255,13100000.0
2008-05-14 17:30:00,1.0026,1.0028,1.0026,1.0028,19100000.0
2008-05-14 17:31:00,1.0028,1.00285,1.00265,1.0028,20600000.0
2008-05-14 17:32:00,1.00275,1.0029,1.00275,1.00285,19600000.0
2008-05-14 17:33:00,1.00285,1.0032,1.00285,1.00305,16400000.0
2008-05-14 17:34:00,1.00295,1.003,1.0029,1.003,9600000.0
2008-05-14 17:35:00,1.00305,1.00305,1.0029,1.003,26100000.0
2008-05-14 17:36:00,1.003,1.00315,1.0027,1.0027,53200000.0
2008-05-14 17:37:00,1.0027,1.00275,1.0025,1.0027,58000000.0
2008-05-14 17:38:00,1.00265,1.00285,1.00265,1.0028,103200000.0
2008-05-14 17:39:00,1.0028,1.0033,1.0028,1.00295,94700000.0
2008-05-14 17:40:00,1.003,1.00315,1.003,1.00315,12600000.0
2008-05-14 17:41:00,1.00295,1.00295,1.0025,1.0025,42900000.0
2008-05-14 17:42:00,1.0025,1.0026,1.0025,1.0026,31700000.0
2008-05-14 17:43:00,1.00265,1.00295,1.0026,1.00295,4900000.0
2008-05-14 17:44:00,1.00305,1.00305,1.0029,1.00295,18100000.0
2008-05-14 17:45:00,1.003,1.0034,1.003,1.00325,23600000.0
2008-05-14 17:46:00,1.0033,1.00335,1.0031,1.0032,22500000.0
2008-05-14 17:47:00,1.00315,1.0034,1.003,1.0034,10300000.0
2008-05-14 17:48:00,1.0034,1.0037,1.0034,1.00365,23700000.0
2008-05-14 17:49:00,1.0037,1.0037,1.0035,1.0036,4200000.0
2008-05-14 17:50:00,1.00355,1.00355,1.0031,1.0031,6400000.0
2008-05-14 17:51:00,1.00305,1.0034,1.00295,1.0033,16800000.0
2008-05-14 17:52:00,1.00335,1.0034,1.0029,1.00305,5300000.0
2008-05-14 17:53:00,1.003,1.003,1.00275,1.0029,6700000.0
2008-05-14 17:54:00,1.00285,1.0029,1.0027,1.00285,4100000.0
2008-05-14 17:55:00,1.00285,1.0029,1.00275,1.00285,3000000.0
2008-05-14 17:56:00,1.0029,1.0029,1.0025,1.00265,2300000.0
2008-05-14 17:57:00,1.0027,1.0027,1.0024,1.0024,3600000.0
2008-05-14 17:58:00,1.00235,1.00235,1.0023,1.0023,1300000.0
2008-05-14 17:59:00,1.00225,1.0024,1.00185,1.00185,16300000.0
2008-05-14 18:00:00,1.00185,1.00205,1.0016,1.002,15900000.0
2008-05-14 18:01:00,1.0019,1.00225,1.0019,1.0022,3000000.0
2008-05-14 18:02:00,1.00225,1.00225,1.0021,1.0022,2500000.0
2008-05-14 18:03:00,1.00195,1.00212,1.00181,1.00212,3200000.0
2008-05-14 18:04:00,1.0022,1.0024,1.0022,1.00225,14500000.0
2008-05-14 18:05:00,1.0022,1.00225,1.0021,1.0021,2200000.0
2008-05-14 18:06:00,1.00215,1.00225,1.00215,1.0022,1400000.0
2008-05-14 18:07:00,1.00183,1.00204,1.00183,1.00195,3400000.0
2008-05-14 18:08:00,1.00225,1.00225,1.0019,1.00195,4800000.0
2008-05-14 18:09:00,1.00195,1.0021,1.00185,1.00185,3400000.0
2008-05-14 18:10:00,1.0018,1.0019,1.0017,1.0018,3300000.0
2008-05-14 18:11:00,1.00185,1.002,1.00185,1.002,2200000.0
2008-05-14 18:12:00,1.00195,1.00205,1.00195,1.002,1500000.0
2008-05-14 18:13:00,1.00195,1.00205,1.00195,1.002,1000000.0
2008-05-14 18:14:00,1.00161,1.00187,1.00156,1.00185,2600000.0
2008-05-14 18:15:00,1.00195,1.00205,1.0019,1.00205,1000000.0
2008-05-14 18:16:00,1.0021,1.0021,1.0021,1.0021,200000.0
2008-05-14 18:17:00,1.00225,1.00225,1.002,1.002,1000000.0
2008-05-14 18:18:00,1.00205,1.00225,1.00205,1.0022,1600000.0
2008-05-14 18:19:00,1.00215,1.00225,1.0021,1.0022,5100000.0
2008-05-14 18:20:00,1.00215,1.0022,1.0021,1.0021,600000.0
2008-05-14 18:21:00,1.00215,1.0026,1.00215,1.00255,10100000.0
2008-05-14 18:22:00,1.0025,1.00275,1.0025,1.0027,19100000.0
2008-05-14 18:23:00,1.00265,1.00265,1.00265,1.00265,200000.0
2008-05-14 18:24:00,1.00275,1.00275,1.00255,1.00275,1900000.0
2008-05-14 18:25:00,1.00275,1.00275,1.00265,1.0027,1600000.0
2008-05-14 18:26:00,1.00265,1.0027,1.00265,1.00265,2600000.0
2008-05-14 18:27:00,1.00255,1.00265,1.00235,1.0024,3400000.0
2008-05-14 18:28:00,1.00245,1.00255,1.0024,1.00255,1800000.0
2008-05-14 18:29:00,1.0026,1.0026,1.00255,1.00255,2000000.0
2008-05-14 18:30:00,1.00265,1.00265,1.002,1.0021,3600000.0
2008-05-14 18:31:00,1.00215,1.00215,1.00205,1.00215,1400000.0
2008-05-14 18:32:00,1.00195,1.00195,1.0016,1.00163,19800000.0
2008-05-14 18:33:00,1.00215,1.00215,1.00205,1.00215,2000000.0
2008-05-14 18:34:00,1.0022,1.0024,1.0022,1.0024,1200000.0
2008-05-14 18:35:00,1.00235,1.0025,1.00235,1.0025,1000000.0
2008-05-14 18:36:00,1.00255,1.0026,1.00255,1.00255,800000.0
2008-05-14 18:37:00,1.0026,1.0026,1.00255,1.00255,600000.0
2008-05-14 18:38:00,1.0026,1.0026,1.00255,1.0026,2200000.0
2008-05-14 18:39:00,1.00255,1.00265,1.00255,1.0026,1800000.0
2008-05-14 18:40:00,1.00255,1.00265,1.00255,1.0026,1200000.0
2008-05-14 18:41:00,1.00255,1.0026,1.00255,1.0026,400000.0
2008-05-14 18:42:00,1.00233,1.00239,1.0021,1.00231,3600000.0
2008-05-14 18:43:00,1.0026,1.00265,1.00235,1.0024,2400000.0
2008-05-14 18:44:00,1.00235,1.00245,1.0023,1.00245,3200000.0
2008-05-14 18:45:00,1.0025,1.00255,1.0024,1.0025,4100000.0
2008-05-14 18:46:00,1.0025,1.00275,1.00245,1.0027,3000000.0
2008-05-14 18:47:00,1.0027,1.0027,1.0027,1.0027,400000.0
2008-05-14 18:48:00,1.00265,1.00285,1.00235,1.0024,7400000.0
2008-05-14 18:49:00,1.0024,1.00245,1.0017,1.00195,19600000.0
2008-05-14 18:50:00,1.00205,1.0021,1.00205,1.0021,1600000.0
2008-05-14 18:51:00,1.0021,1.0022,1.0021,1.0022,2400000.0
2008-05-14 18:52:00,1.00215,1.00215,1.0021,1.0021,1200000.0
2008-05-14 18:53:00,1.0021,1.0021,1.0019,1.002,3000000.0
2008-05-14 18:54:00,1.00175,1.00175,1.00147,1.00158,3800000.0
2008-05-14 18:55:00,1.00195,1.00205,1.00195,1.00205,800000.0
2008-05-14 18:56:00,1.002,1.00215,1.002,1.00205,2600000.0
2008-05-14 18:57:00,1.0021,1.0022,1.0021,1.0022,2100000.0
2008-05-14 18:58:00,1.0022,1.0026,1.0022,1.0026,3600000.0
2008-05-14 18:59:00,1.0025,1.00275,1.00245,1.0027,7200000.0
2008-05-14 19:00:00,1.0027,1.00285,1.0026,1.0026,5200000.0
2008-05-14 19:01:00,1.00255,1.00265,1.00255,1.0026,1000000.0
2008-05-14 19:02:00,1.00255,1.00255,1.00255,1.00255,200000.0
2008-05-14 19:03:00,1.00245,1.00255,1.00235,1.0024,5900000.0
2008-05-14 19:04:00,1.0025,1.0026,1.00225,1.00225,9000000.0
2008-05-14 19:05:00,1.00225,1.0023,1.0022,1.0022,4800000.0
2008-05-14 19:06:00,1.00215,1.00215,1.002,1.002,3900000.0
2008-05-14 19:07:00,1.0019,1.002,1.0019,1.00195,6400000.0
2008-05-14 19:08:00,1.0019,1.00195,1.0018,1.0018,2200000.0
2008-05-14 19:09:00,1.00185,1.0019,1.0016,1.0017,12400000.0
2008-05-14 19:10:00,1.00175,1.00175,1.0013,1.0014,9100000.0
2008-05-14 19:11:00,1.00145,1.0015,1.00145,1.00145,1200000.0
2008-05-14 19:12:00,1.0015,1.00165,1.0015,1.0016,4500000.0
2008-05-14 19:13:00,1.00155,1.00155,1.00155,1.00155,200000.0
2008-05-14 19:14:00,1.0015,1.0015,1.00135,1.00145,3000000.0
2008-05-14 19:15:00,1.0014,1.0016,1.0014,1.00155,3200000.0
2008-05-14 19:16:00,1.0015,1.0016,1.00135,1.00155,5700000.0
2008-05-14 19:17:00,1.0015,1.00155,1.0014,1.00145,3500000.0
2008-05-14 19:18:00,1.0014,1.0014,1.0012,1.0012,2400000.0
2008-05-14 19:19:00,1.00115,1.00115,1.00085,1.00105,3500000.0
2008-05-14 19:20:00,1.001,1.001,1.00095,1.001,600000.0
2008-05-14 19:21:00,1.00105,1.00105,1.00105,1.00105,400000.0
2008-05-14 19:22:00,1.0011,1.00115,1.0011,1.00115,800000.0
2008-05-14 19:23:00,1.0011,1.0011,1.0007,1.0008,6800000.0
2008-05-14 19:24:00,1.0008,1.00115,1.0008,1.0011,2100000.0
2008-05-14 19:25:00,1.00115,1.0013,1.00115,1.0013,1800000.0
2008-05-14 19:26:00,1.00125,1.00125,1.0011,1.00115,5900000.0
2008-05-14 19:27:00,1.0012,1.00125,1.00115,1.00115,2700000.0
2008-05-14 19:28:00,1.0011,1.0011,1.001,1.0011,7000000.0
2008-05-14 19:29:00,1.00105,1.00105,1.0009,1.00095,1900000.0
2008-05-14 19:30:00,1.0009,1.0009,1.00055,1.00055,2000000.0
2008-05-14 19:31:00,1.0005,1.00075,1.00045,1.00055,13100000.0
2008-05-14 19:32:00,1.0006,1.0009,1.0006,1.00075,8700000.0
2008-05-14 19:33:00,1.0008,1.00085,1.00075,1.00085,1100000.0
2008-05-14 19:34:00,1.0009,1.0009,1.00035,1.00035,8000000.0
2008-05-14 19:35:00,1.0004,1.0005,1.0003,1.0003,10400000.0
2008-05-14 19:36:00,1.0003,1.0003,0.99975,0.9998,25900000.0
2008-05-14 19:37:00,0.99975,1.0001,0.99975,1.00005,6900000.0
2008-05-14 19:38:00,1.00005,1.0001,0.99985,1.0001,7400000.0
2008-05-14 19:39:00,1.00005,1.00015,1.00005,1.00015,1500000.0
2008-05-14 19:40:00,1.00025,1.00045,1.00025,1.00025,9200000.0
2008-05-14 19:41:00,1.00025,1.0003,1.0,1.0001,16400000.0
2008-05-14 19:42:00,1.0002,1.00045,1.0002,1.0004,2400000.0
2008-05-14 19:43:00,1.00035,1.00035,1.00025,1.00025,2400000.0
2008-05-14 19:44:00,1.0003,1.0003,1.00025,1.00025,400000.0
2008-05-14 19:45:00,1.0003,1.00035,1.0003,1.00035,600000.0
2008-05-14 19:46:00,1.0003,1.0004,1.0003,1.0004,1000000.0
2008-05-14 19:47:00,1.0004,1.00045,1.00035,1.00045,1600000.0
2008-05-14 19:48:00,1.0005,1.0006,1.00045,1.0006,2400000.0
2008-05-14 19:49:00,1.0006,1.0007,1.0006,1.0006,2300000.0
2008-05-14 19:50:00,1.00055,1.00055,1.00055,1.00055,600000.0
2008-05-14 19:51:00,1.00044,1.00044,1.00008,1.00026,5600000.0
2008-05-14 19:52:00,1.00033,1.00044,1.00032,1.00032,1700000.0
2008-05-14 19:53:00,1.0006,1.0006,1.0005,1.0006,4700000.0
2008-05-14 19:54:00,1.00055,1.00055,1.00055,1.00055,200000.0
2008-05-14 19:55:00,1.0006,1.0007,1.0006,1.0007,1400000.0
2008-05-14 19:56:00,1.00075,1.0009,1.0007,1.00085,8800000.0
2008-05-14 19:57:00,1.0009,1.00105,1.00085,1.00085,8100000.0
2008-05-14 19:58:00,1.00075,1.00105,1.00075,1.00095,5000000.0
2008-05-14 19:59:00,1.0009,1.0009,1.00065,1.00075,2500000.0
2008-05-14 20:00:00,1.0007,1.00085,1.0007,1.0007,3400000.0
2008-05-14 20:01:00,1.00075,1.00085,1.0007,1.0008,2000000.0
2008-05-14 20:02:00,1.00085,1.0009,1.00085,1.0009,800000.0
2008-05-14 20:03:00,1.00062,1.00096,1.00062,1.00064,14000000.0
2008-05-14 20:04:00,1.00085,1.00085,1.00085,1.00085,500000.0
2008-05-14 20:05:00,1.0009,1.00105,1.0009,1.00105,1400000.0
2008-05-14 20:06:00,1.00105,1.00105,1.001,1.001,1500000.0
2008-05-14 20:07:00,1.00082,1.00087,1.00082,1.00087,1900000.0
2008-05-14 20:08:00,1.00105,1.00105,1.00105,1.00105,1000000.0
2008-05-14 20:09:00,1.001,1.00105,1.00095,1.00105,2000000.0
2008-05-14 20:10:00,1.00105,1.00105,1.001,1.00105,700000.0
2008-05-14 20:11:00,1.00081,1.00087,1.00066,1.00083,8500000.0
2008-05-14 20:12:00,1.001,1.001,1.001,1.001,200000.0
2008-05-14 20:13:00,1.00095,1.0011,1.00095,1.0011,11100000.0
2008-05-14 20:14:00,1.001,1.001,1.00095,1.00095,6200000.0
2008-05-14 20:15:00,1.001,1.00115,1.001,1.00115,3200000.0
2008-05-14 20:16:00,1.0011,1.0012,1.0011,1.00115,2300000.0
2008-05-14 20:17:00,1.0012,1.00135,1.00115,1.00125,2000000.0
2008-05-14 20:18:00,1.0013,1.0013,1.0009,1.0009,12500000.0
2008-05-14 20:19:00,1.0009,1.0009,1.00085,1.0009,3400000.0
2008-05-14 20:20:00,1.00085,1.0009,1.00085,1.0009,900000.0
2008-05-14 20:21:00,1.00095,1.00115,1.0009,1.00115,8800000.0
2008-05-14 20:22:00,1.0012,1.0012,1.00105,1.0011,7000000.0
2008-05-14 20:23:00,1.001,1.001,1.0009,1.00095,1700000.0
2008-05-14 20:24:00,1.001,1.001,1.0007,1.0007,3700000.0
2008-05-14 20:25:00,1.0009,1.0012,1.00075,1.00105,10600000.0
2008-05-14 20:26:00,1.001,1.00105,1.001,1.001,600000.0
2008-05-14 20:27:00,1.00105,1.00105,1.00105,1.00105,200000.0
2008-05-14 20:28:00,1.0011,1.0012,1.0011,1.00115,1800000.0
2008-05-14 20:29:00,1.00115,1.00135,1.00115,1.0013,6000000.0
2008-05-14 20:30:00,1.00125,1.0014,1.0012,1.00125,4000000.0
2008-05-14 20:31:00,1.0013,1.00145,1.0013,1.00145,1200000.0
2008-05-14 20:32:00,1.0014,1.0014,1.0014,1.0014,2400000.0
2008-05-14 20:33:00,1.00135,1.00135,1.0013,1.00135,1500000.0
2008-05-14 20:34:00,1.00092,1.00109,1.00083,1.00083,21800000.0
2008-05-14 20:35:00,1.00109,1.00109,1.00106,1.00106,8500000.0
2008-05-14 20:36:00,1.00116,1.00116,1.00076,1.00091,67600000.0
2008-05-14 20:37:00,1.00135,1.00155,1.00135,1.00155,20600000.0
2008-05-14 20:38:00,1.0015,1.00155,1.0015,1.00155,1000000.0
2008-05-14 20:39:00,1.00155,1.00155,1.00135,1.00135,1900000.0
2008-05-14 20:40:00,1.00113,1.00123,1.00083,1.00123,12600000.0
2008-05-14 20:41:00,1.0013,1.0016,1.0013,1.00155,9500000.0
2008-05-14 20:42:00,1.0015,1.00195,1.0015,1.0019,2600000.0
2008-05-14 20:43:00,1.0019,1.002,1.0018,1.0019,10100000.0
2008-05-14 20:44:00,1.00185,1.00195,1.0018,1.0019,3700000.0
2008-05-14 20:45:00,1.00185,1.00185,1.00185,1.00185,200000.0
2008-05-14 20:46:00,1.0018,1.0018,1.00175,1.0018,2000000.0
2008-05-14 20:47:00,1.00175,1.0018,1.00175,1.0018,1300000.0
2008-05-14 20:48:00,1.00175,1.00175,1.00175,1.00175,700000.0
2008-05-14 20:49:00,1.00175,1.002,1.00175,1.0019,9400000.0
2008-05-14 20:50:00,1.00185,1.00195,1.0018,1.00195,9700000.0
2008-05-14 20:51:00,1.002,1.002,1.0019,1.0019,600000.0
2008-05-14 20:52:00,1.00205,1.0025,1.00205,1.00245,9500000.0
2008-05-14 20:53:00,1.0025,1.0026,1.00235,1.00235,3200000.0
2008-05-14 20:54:00,1.0025,1.00285,1.0024,1.0028,7200000.0
2008-05-14 20:55:00,1.0027,1.00305,1.0027,1.003,35900000.0
2008-05-14 20:56:00,1.00295,1.003,1.0029,1.0029,3100000.0
2008-05-14 20:57:00,1.00295,1.0031,1.0029,1.003,14700000.0
2008-05-14 20:58:00,1.00295,1.00305,1.00285,1.00305,4600000.0
2008-05-14 20:59:00,1.003,1.00315,1.0029,1.00315,20200000.0
2008-05-14 21:00:00,1.0032,1.00335,1.0028,1.0028,22800000.0
2008-05-14 21:01:00,1.0028,1.0029,1.0028,1.00285,11600000.0
2008-05-14 21:02:00,1.0028,1.0028,1.0027,1.00275,14200000.0
2008-05-14 21:03:00,1.0027,1.0028,1.00265,1.0027,9600000.0
2008-05-14 21:04:00,1.00265,1.0027,1.0025,1.00265,12000000.0
2008-05-14 21:05:00,1.00265,1.00265,1.0025,1.0025,14800000.0
2008-05-14 21:06:00,1.00255,1.0026,1.0024,1.0025,19800000.0
2008-05-14 21:07:00,1.00245,1.0026,1.0024,1.0026,29900000.0
2008-05-14 21:08:00,1.0026,1.0026,1.0024,1.0024,29200000.0
2008-05-14 21:09:00,1.00235,1.0024,1.0023,1.00235,5000000.0
2008-05-14 21:10:00,1.0024,1.0024,1.00215,1.00215,14000000.0
2008-05-14 21:11:00,1.0021,1.0023,1.00205,1.00205,24400000.0
2008-05-14 21:12:00,1.002,1.00215,1.002,1.0021,2600000.0
2008-05-14 21:13:00,1.00205,1.00215,1.002,1.0021,7500000.0
2008-05-14 21:14:00,1.0021,1.0021,1.002,1.0021,3600000.0
2008-05-14 21:15:00,1.0021,1.0021,1.0021,1.0021,3700000.0
2008-05-14 21:16:00,1.0021,1.0021,1.0021,1.0021,11700000.0
2008-05-14 21:17:00,1.0021,1.0022,1.0021,1.0022,2500000.0
2008-05-14 21:18:00,1.0023,1.0024,1.00225,1.0023,5700000.0
2008-05-14 21:19:00,1.00225,1.0025,1.00225,1.0023,8300000.0
2008-05-14 21:20:00,1.00235,1.00235,1.00225,1.0023,2500000.0
2008-05-14 21:21:00,1.00235,1.00235,1.00235,1.00235,200000.0
2008-05-14 21:22:00,1.0024,1.00245,1.00235,1.00235,8600000.0
2008-05-14 21:23:00,1.00218,1.00218,1.0021,1.0021,64600000.0
2008-05-14 21:24:00,1.0021,1.0021,1.0021,1.0021,2400000.0
2008-05-14 21:25:00,1.00235,1.00235,1.00235,1.00235,1100000.0
2008-05-14 21:26:00,1.00235,1.0024,1.00235,1.00235,2600000.0
2008-05-14 21:27:00,1.0024,1.0024,1.0024,1.0024,4300000.0
2008-05-14 21:28:00,1.0024,1.0024,1.0023,1.00235,10600000.0
2008-05-14 21:29:00,1.00199,1.00203,1.00196,1.00203,22000000.0
2008-05-14 21:30:00,1.0023,1.0025,1.00215,1.0025,22400000.0
2008-05-14 21:31:00,1.0025,1.0025,1.00245,1.00245,1300000.0
2008-05-14 21:32:00,1.00225,1.00225,1.00225,1.00225,500000.0
2008-05-14 21:33:00,1.002,1.002,1.002,1.002,500000.0
2008-05-14 21:34:00,1.002,1.00225,1.002,1.00225,900000.0
2008-05-14 21:35:00,1.0024,1.0025,1.00235,1.00245,4900000.0
2008-05-14 21:36:00,1.0025,1.0026,1.00245,1.0025,5400000.0
2008-05-14 21:37:00,1.00255,1.00275,1.00255,1.0027,3900000.0
2008-05-14 21:38:00,1.00265,1.003,1.00265,1.0029,26100000.0
2008-05-14 21:39:00,1.0029,1.0032,1.0029,1.0032,18800000.0
2008-05-14 21:40:00,1.0033,1.0036,1.0031,1.0031,18300000.0
2008-05-14 21:41:00,1.00315,1.00325,1.0031,1.0031,15800000.0
2008-05-14 21:42:00,1.0031,1.0031,1.0029,1.0029,9200000.0
2008-05-14 21:43:00,1.00275,1.00315,1.0026,1.0031,12900000.0
2008-05-14 21:44:00,1.0031,1.00325,1.0031,1.00325,11000000.0
2008-05-14 21:45:00,1.0032,1.0033,1.0031,1.0032,20600000.0
2008-05-14 21:46:00,1.0031,1.0033,1.0031,1.00325,5400000.0
2008-05-14 21:47:00,1.0032,1.0032,1.00275,1.00295,16500000.0
2008-05-14 21:48:00,1.00295,1.00325,1.00295,1.003,7800000.0
2008-05-14 21:49:00,1.0031,1.0031,1.0027,1.0027,13200000.0
2008-05-14 21:50:00,1.0028,1.00315,1.0027,1.0027,17100000.0
2008-05-14 21:51:00,1.0028,1.00295,1.0027,1.00295,4300000.0
2008-05-14 21:52:00,1.003,1.0032,1.003,1.0032,1000000.0
2008-05-14 21:53:00,1.0033,1.0034,1.0033,1.0034,1500000.0
2008-05-14 21:54:00,1.00345,1.0042,1.00345,1.004,33600000.0
2008-05-14 21:55:00,1.00405,1.00415,1.00385,1.00385,9800000.0
2008-05-14 21:56:00,1.00405,1.00405,1.00395,1.00405,7000000.0
2008-05-14 21:57:00,1.0041,1.00415,1.00395,1.004,3600000.0
2008-05-14 21:58:00,1.00395,1.00405,1.00395,1.00395,4500000.0
2008-05-14 21:59:00,1.0039,1.00405,1.0038,1.00405,4200000.0
2008-05-14 22:00:00,1.0041,1.00445,1.00405,1.00415,5900000.0
2008-05-14 22:01:00,1.0041,1.0042,1.004,1.004,2400000.0
2008-05-14 22:02:00,1.00405,1.00405,1.004,1.004,400000.0
2008-05-14 22:03:00,1.00395,1.00395,1.0039,1.0039,1200000.0
2008-05-14 22:04:00,1.0039,1.0041,1.0038,1.00395,8100000.0
2008-05-14 22:05:00,1.00405,1.0041,1.00385,1.00395,5600000.0
2008-05-14 22:06:00,1.00395,1.00395,1.0039,1.0039,800000.0
2008-05-14 22:07:00,1.0039,1.0039,1.00375,1.00375,800000.0
2008-05-14 22:08:00,1.0038,1.0038,1.0036,1.00365,2500000.0
2008-05-14 22:09:00,1.0037,1.0037,1.0037,1.0037,200000.0
2008-05-14 22:10:00,1.00375,1.0038,1.00375,1.00375,1000000.0
2008-05-14 22:11:00,1.00385,1.0039,1.0038,1.0038,1200000.0
2008-05-14 22:12:00,1.00375,1.00385,1.00375,1.00385,1000000.0
2008-05-14 22:13:00,1.0038,1.0038,1.00375,1.0038,600000.0
2008-05-14 22:14:00,1.00326,1.0035,1.00326,1.0035,2300000.0
2008-05-14 22:15:00,1.00385,1.00395,1.0038,1.00385,2000000.0
2008-05-14 22:16:00,1.00355,1.00364,1.00345,1.0035,9400000.0
2008-05-14 22:17:00,1.0039,1.004,1.00385,1.0039,1800000.0
2008-05-14 22:18:00,1.00395,1.00395,1.00395,1.00395,200000.0
2008-05-14 22:19:00,1.00372,1.00372,1.0036,1.0036,44600000.0
2008-05-14 22:20:00,1.0039,1.0039,1.0039,1.0039,200000.0
2008-05-14 22:21:00,1.004,1.004,1.00395,1.00395,800000.0
2008-05-14 22:22:00,1.004,1.004,1.0038,1.00395,3500000.0
2008-05-14 22:23:00,1.00375,1.00385,1.0037,1.0037,4700000.0
2008-05-14 22:24:00,1.00375,1.00375,1.00375,1.00375,200000.0
2008-05-14 22:25:00,1.0037,1.0037,1.0036,1.0037,600000.0
2008-05-14 22:26:00,1.00375,1.0039,1.00375,1.0039,600000.0
2008-05-14 22:27:00,1.0038,1.00395,1.0038,1.0039,1200000.0
2008-05-14 22:28:00,1.0039,1.00395,1.0038,1.00395,1400000.0
2008-05-14 22:29:00,1.0039,1.0039,1.00375,1.00375,1300000.0
2008-05-14 22:30:00,1.0038,1.0038,1.00365,1.0037,800000.0
2008-05-14 22:31:00,1.0036,1.0039,1.0036,1.0036,3800000.0
2008-05-14 22:32:00,1.00365,1.00365,1.00365,1.00365,200000.0
2008-05-14 22:33:00,1.0037,1.00375,1.0037,1.0037,600000.0
2008-05-14 22:34:00,1.00365,1.0037,1.00365,1.0037,400000.0
2008-05-14 22:35:00,1.00375,1.00385,1.00375,1.00385,800000.0
2008-05-14 22:36:00,1.0038,1.0038,1.00375,1.0038,600000.0
2008-05-14 22:37:00,1.00375,1.00375,1.00375,1.00375,200000.0
2008-05-14 22:38:00,1.00365,1.00375,1.00365,1.00375,600000.0
2008-05-14 22:39:00,1.0038,1.0038,1.0037,1.0037,800000.0
2008-05-14 22:40:00,1.00365,1.00365,1.00355,1.00355,600000.0
2008-05-14 22:41:00,1.0037,1.00375,1.00365,1.00365,900000.0
2008-05-14 22:42:00,1.00375,1.00375,1.0037,1.0037,400000.0
2008-05-14 22:43:00,1.00365,1.0038,1.00365,1.00375,2400000.0
2008-05-14 22:44:00,1.0038,1.0038,1.00365,1.0037,1200000.0
2008-05-14 22:45:00,1.0037,1.0037,1.0037,1.0037,400000.0
2008-05-14 22:46:00,1.0037,1.0037,1.0037,1.0037,200000.0
2008-05-14 22:47:00,1.0037,1.0037,1.00355,1.00355,2000000.0
2008-05-14 22:48:00,1.0037,1.0038,1.00365,1.0037,1400000.0
2008-05-14 22:49:00,1.00365,1.00365,1.0036,1.00365,1000000.0
2008-05-14 22:50:00,1.0036,1.0036,1.00325,1.0035,5200000.0
2008-05-14 22:51:00,1.00307,1.00327,1.00299,1.00308,4800000.0
2008-05-14 22:52:00,1.00355,1.00355,1.0028,1.00345,6800000.0
2008-05-14 22:53:00,1.00355,1.00365,1.00355,1.00365,1200000.0
2008-05-14 22:54:00,1.0037,1.00385,1.00365,1.00375,2000000.0
2008-05-14 22:55:00,1.0036,1.00375,1.0036,1.0037,9100000.0
2008-05-14 22:56:00,1.0037,1.0037,1.0035,1.0035,62600000.0
2008-05-14 22:57:00,1.0035,1.0035,1.0035,1.0035,17200000.0
2008-05-14 22:58:00,1.00345,1.0038,1.00345,1.0035,50100000.0
2008-05-14 22:59:00,1.0035,1.0035,1.0035,1.0035,82000000.0
2008-05-14 23:00:00,1.0034,1.0034,1.0031,1.0033,28000000.0
2008-05-14 23:01:00,1.0035,1.0035,1.0034,1.0034,34400000.0
2008-05-14 23:02:00,1.0035,1.0036,1.0035,1.0035,40900000.0
2008-05-14 23:03:00,1.0035,1.0035,1.0035,1.0035,17300000.0
2008-05-14 23:04:00,1.0034,1.0034,1.0034,1.0034,68800000.0
2008-05-14 23:05:00,1.0034,1.0034,1.0034,1.0034,10600000.0
2008-05-14 23:06:00,1.00323,1.00323,1.00294,1.00318,129400000.0
2008-05-14 23:07:00,1.0034,1.0034,1.0033,1.0033,48800000.0
2008-05-14 23:08:00,1.0033,1.0033,1.00275,1.003,111300000.0
2008-05-14 23:09:00,1.0032,1.0032,1.0032,1.0032,22400000.0
2008-05-14 23:10:00,1.00308,1.00308,1.00271,1.00298,13200000.0
2008-05-14 23:11:00,1.0032,1.0032,1.0032,1.0032,15200000.0
2008-05-14 23:12:00,1.0033,1.00388,1.00305,1.0032,17300000.0
2008-05-14 23:13:00,1.0031,1.0033,1.0027,1.0027,62400000.0
2008-05-14 23:14:00,1.00275,1.0029,1.00275,1.0029,17800000.0
2008-05-14 23:15:00,1.0029,1.0029,1.0027,1.0029,38900000.0
2008-05-14 23:16:00,1.0029,1.0029,1.0029,1.0029,10400000.0
2008-05-14 23:17:00,1.0029,1.0034,1.0029,1.0034,11700000.0
2008-05-14 23:18:00,1.0031,1.00347,1.003,1.0034,4700000.0
2008-05-14 23:19:00,1.0034,1.0034,1.0028,1.0028,52800000.0
2008-05-14 23:20:00,1.00266,1.00285,1.00263,1.00284,30400000.0
2008-05-14 23:21:00,1.00285,1.00285,1.00285,1.00285,700000.0
2008-05-14 23:22:00,1.00295,1.00305,1.00285,1.003,12100000.0
2008-05-14 23:23:00,1.003,1.003,1.00285,1.00285,3500000.0
2008-05-14 23:24:00,1.00285,1.003,1.00285,1.003,5400000.0
2008-05-14 23:25:00,1.00292,1.00299,1.00283,1.00295,5100000.0
2008-05-14 23:26:00,1.003,1.00305,1.0026,1.0029,79500000.0
2008-05-14 23:27:00,1.0029,1.00305,1.0025,1.0025,23100000.0
2008-05-14 23:28:00,1.0025,1.0025,1.0025,1.0025,5600000.0
2008-05-14 23:29:00,1.00255,1.00255,1.00255,1.00255,300000.0
2008-05-14 23:30:00,1.0026,1.0026,1.0026,1.0026,9600000.0
2008-05-14 23:31:00,1.0026,1.0027,1.0026,1.0026,29600000.0
2008-05-14 23:32:00,1.0026,1.0026,1.0026,1.0026,10800000.0
2008-05-14 23:33:00,1.0027,1.0028,1.0027,1.0028,20400000.0
2008-05-14 23:34:00,1.00259,1.00264,1.00239,1.00264,100400000.0
2008-05-14 23:35:00,1.0028,1.0029,1.0025,1.0025,144600000.0
2008-05-14 23:36:00,1.0025,1.00283,1.0023,1.00273,53900000.0
2008-05-14 23:37:00,1.00273,1.00273,1.00273,1.00273,19200000.0
2008-05-14 23:38:00,1.00265,1.0027,1.0025,1.0025,73000000.0
2008-05-14 23:39:00,1.0025,1.0025,1.0023,1.0023,39800000.0
2008-05-14 23:40:00,1.0023,1.0023,1.0022,1.0022,78200000.0
2008-05-14 23:41:00,1.0022,1.0022,1.0022,1.0022,12400000.0
2008-05-14 23:42:00,1.0022,1.00235,1.0022,1.00235,38400000.0
2008-05-14 23:43:00,1.00235,1.00235,1.0023,1.0023,9700000.0
2008-05-14 23:44:00,1.00217,1.00231,1.00198,1.00231,56700000.0
2008-05-14 23:45:00,1.00232,1.00232,1.00209,1.00214,198800000.0
2008-05-14 23:46:00,1.0023,1.0023,1.0023,1.0023,9400000.0
2008-05-14 23:47:00,1.0023,1.0023,1.0023,1.0023,10800000.0
2008-05-14 23:48:00,1.00222,1.00224,1.00215,1.00215,39300000.0
2008-05-14 23:49:00,1.0023,1.0024,1.0022,1.0023,114600000.0
2008-05-14 23:50:00,1.00234,1.00234,1.00224,1.0023,20500000.0
2008-05-14 23:51:00,1.00222,1.00222,1.00218,1.0022,6000000.0
2008-05-14 23:52:00,1.00233,1.00235,1.00222,1.00235,13300000.0
2008-05-14 23:53:00,1.0024,1.0024,1.0024,1.0024,2400000.0
2008-05-14 23:54:00,1.0024,1.0024,1.0024,1.0024,2400000.0
2008-05-14 23:55:00,1.0023,1.00235,1.0023,1.00235,28100000.0
2008-05-14 23:56:00,1.00242,1.0025,1.00237,1.00239,31400000.0
2008-05-14 23:57:00,1.0024,1.0025,1.0024,1.0025,29600000.0
2008-05-14 23:58:00,1.0025,1.0026,1.0024,1.0024,95600000.0
2008-05-14 23:59:00,1.0024,1.0026,1.0024,1.0025,115400000.0
2008-05-15 00:00:00,1.0025,1.00285,1.0025,1.0028,15200000.0
2008-05-15 00:01:00,1.00275,1.0028,1.00275,1.00275,45700000.0
2008-05-15 00:02:00,1.00275,1.00285,1.00275,1.00285,114600000.0
2008-05-15 00:03:00,1.0031,1.00325,1.0029,1.00315,65800000.0
2008-05-15 00:04:00,1.00315,1.00335,1.00315,1.00335,58700000.0
2008-05-15 00:05:00,1.00335,1.00335,1.00335,1.00335,1600000.0
2008-05-15 00:06:00,1.00294,1.00324,1.00294,1.00324,600000.0
2008-05-15 00:07:00,1.00335,1.00335,1.00335,1.00335,4000000.0
2008-05-15 00:08:00,1.00335,1.00335,1.00335,1.00335,1600000.0
2008-05-15 00:09:00,1.0034,1.0034,1.0034,1.0034,1100000.0
2008-05-15 00:10:00,1.00307,1.0031,1.00302,1.00304,51200000.0
2008-05-15 00:11:00,1.0034,1.0034,1.0034,1.0034,500000.0
2008-05-15 00:12:00,1.0032,1.0034,1.0032,1.0034,5600000.0
2008-05-15 00:13:00,1.0034,1.0035,1.0034,1.0035,5600000.0
2008-05-15 00:14:00,1.0035,1.0035,1.0035,1.0035,400000.0
2008-05-15 00:15:00,1.00317,1.00317,1.00313,1.00313,12800000.0
2008-05-15 00:16:00,1.0034,1.0034,1.0034,1.0034,500000.0
2008-05-15 00:17:00,1.00324,1.00348,1.00311,1.00311,33200000.0
2008-05-15 00:18:00,1.0034,1.0034,1.0034,1.0034,500000.0
2008-05-15 00:19:00,1.00315,1.00322,1.0031,1.00318,55600000.0
2008-05-15 00:20:00,1.0034,1.0034,1.0033,1.0033,7200000.0
2008-05-15 00:21:00,1.0033,1.0033,1.0033,1.0033,7000000.0
2008-05-15 00:22:00,1.0033,1.0033,1.0032,1.0032,1500000.0
2008-05-15 00:23:00,1.00307,1.00312,1.00306,1.00306,1400000.0
2008-05-15 00:24:00,1.00306,1.00306,1.00269,1.00305,2200000.0
2008-05-15 00:25:00,1.00288,1.00308,1.00288,1.00306,9000000.0
2008-05-15 00:26:00,1.0032,1.0032,1.0032,1.0032,2000000.0
2008-05-15 00:27:00,1.00305,1.00312,1.00297,1.00299,27400000.0
2008-05-15 00:28:00,1.00303,1.00303,1.00274,1.00303,8700000.0
2008-05-15 00:29:00,1.00312,1.00312,1.00298,1.00301,13000000.0
2008-05-15 00:30:00,1.00307,1.0031,1.00295,1.00295,29000000.0
2008-05-15 00:31:00,1.0032,1.0032,1.0032,1.0032,500000.0
2008-05-15 00:32:00,1.0032,1.0032,1.0032,1.0032,700000.0
2008-05-15 00:33:00,1.00294,1.003,1.00275,1.003,117100000.0
2008-05-15 00:34:00,1.0032,1.0032,1.0032,1.0032,300000.0
2008-05-15 00:35:00,1.003,1.003,1.003,1.003,44800000.0
2008-05-15 00:36:00,1.00325,1.0033,1.0032,1.0032,123900000.0
2008-05-15 00:37:00,1.0032,1.0032,1.0032,1.0032,900000.0
2008-05-15 00:38:00,1.0032,1.0032,1.0032,1.0032,400000.0
2008-05-15 00:39:00,1.00295,1.00301,1.00279,1.00293,253800000.0
2008-05-15 00:40:00,1.0032,1.0032,1.0032,1.0032,500000.0
2008-05-15 00:41:00,1.00305,1.00305,1.00305,1.00305,900000.0
2008-05-15 00:42:00,1.00289,1.00291,1.00289,1.00291,5000000.0
2008-05-15 00:43:00,1.00285,1.00295,1.00285,1.00295,37500000.0
2008-05-15 00:44:00,1.00284,1.0029,1.00278,1.00283,27500000.0
2008-05-15 00:45:00,1.0032,1.0032,1.0032,1.0032,37100000.0
2008-05-15 00:46:00,1.0032,1.0032,1.0032,1.0032,14000000.0
2008-05-15 00:47:00,1.0032,1.0032,1.0032,1.0032,22400000.0
2008-05-15 00:48:00,1.0032,1.0032,1.0032,1.0032,14900000.0
2008-05-15 00:49:00,1.0032,1.0033,1.0032,1.0033,34700000.0
2008-05-15 00:50:00,1.0034,1.0039,1.0034,1.0036,363900000.0
2008-05-15 00:51:00,1.0036,1.0036,1.0036,1.0036,70200000.0
2008-05-15 00:52:00,1.0035,1.00355,1.0035,1.0035,92900000.0
2008-05-15 00:53:00,1.0036,1.0036,1.0036,1.0036,14200000.0
2008-05-15 00:54:00,1.0037,1.0041,1.0037,1.0038,67400000.0
2008-05-15 00:55:00,1.0038,1.00395,1.0038,1.00395,11600000.0
2008-05-15 00:56:00,1.00385,1.004,1.00385,1.0039,191500000.0
2008-05-15 00:57:00,1.00395,1.0042,1.0036,1.0041,353700000.0
2008-05-15 00:58:00,1.0041,1.0043,1.0041,1.0042,109000000.0
2008-05-15 00:59:00,1.0042,1.0042,1.0042,1.0042,10300000.0
2008-05-15 01:00:00,1.0042,1.0042,1.0042,1.0042,74900000.0
2008-05-15 01:01:00,1.0042,1.0042,1.0042,1.0042,36200000.0
2008-05-15 01:02:00,1.0042,1.0042,1.0042,1.0042,400000.0
2008-05-15 01:03:00,1.0041,1.0042,1.0041,1.0042,19700000.0
2008-05-15 01:04:00,1.0042,1.0042,1.0042,1.0042,1200000.0
2008-05-15 01:05:00,1.0039,1.00395,1.00385,1.00395,82600000.0
2008-05-15 01:06:00,1.00388,1.00395,1.0038,1.0038,22600000.0
2008-05-15 01:07:00,1.0042,1.0042,1.0035,1.0037,246100000.0
2008-05-15 01:08:00,1.00375,1.0038,1.0037,1.0038,115400000.0
2008-05-15 01:09:00,1.0038,1.0038,1.0033,1.0037,194500000.0
2008-05-15 01:10:00,1.0037,1.0037,1.0037,1.0037,12400000.0
2008-05-15 01:11:00,1.0037,1.0037,1.00333,1.00355,142100000.0
2008-05-15 01:12:00,1.00355,1.0037,1.00355,1.0037,29000000.0
2008-05-15 01:13:00,1.00355,1.00355,1.00338,1.00345,78200000.0
2008-05-15 01:14:00,1.0031,1.00346,1.0031,1.00335,128900000.0
2008-05-15 01:15:00,1.0037,1.0037,1.0037,1.0037,54200000.0
2008-05-15 01:16:00,1.0035,1.0035,1.0028,1.00325,262400000.0
2008-05-15 01:17:00,1.00315,1.00315,1.00282,1.00302,40700000.0
2008-05-15 01:18:00,1.0033,1.0036,1.0031,1.0035,331200000.0
2008-05-15 01:19:00,1.0035,1.0035,1.0035,1.0035,26700000.0
2008-05-15 01:20:00,1.0036,1.0036,1.0035,1.0035,29600000.0
2008-05-15 01:21:00,1.00355,1.00355,1.0035,1.0035,26900000.0
2008-05-15 01:22:00,1.0035,1.0035,1.0035,1.0035,14000000.0
2008-05-15 01:23:00,1.00349,1.0035,1.00317,1.0035,16200000.0
2008-05-15 01:24:00,1.0035,1.0036,1.0035,1.0036,28000000.0
2008-05-15 01:25:00,1.00342,1.00351,1.00333,1.00347,104600000.0
2008-05-15 01:26:00,1.0035,1.0035,1.00343,1.00343,13300000.0
2008-05-15 01:27:00,1.0035,1.0035,1.00335,1.00345,113800000.0
2008-05-15 01:28:00,1.00345,1.00345,1.00343,1.00343,23400000.0
2008-05-15 01:29:00,1.0036,1.0036,1.0036,1.0036,48400000.0
2008-05-15 01:30:00,1.00345,1.00347,1.00338,1.00338,37400000.0
2008-05-15 01:31:00,1.00335,1.0034,1.00335,1.0034,49400000.0
2008-05-15 01:32:00,1.00336,1.00336,1.00325,1.00325,52100000.0
2008-05-15 01:33:00,1.00325,1.00325,1.00325,1.00325,8000000.0
2008-05-15 01:34:00,1.0036,1.0036,1.0036,1.0036,19600000.0
2008-05-15 01:35:00,1.0036,1.0036,1.0036,1.0036,8100000.0
2008-05-15 01:36:00,1.0036,1.0036,1.0036,1.0036,107800000.0
2008-05-15 01:37:00,1.00365,1.0037,1.00365,1.0037,32800000.0
2008-05-15 01:38:00,1.00375,1.0041,1.0037,1.0037,56700000.0
2008-05-15 01:39:00,1.0037,1.0037,1.0037,1.0037,14000000.0
2008-05-15 01:40:00,1.0037,1.0037,1.0037,1.0037,14000000.0
2008-05-15 01:41:00,1.0037,1.0037,1.0037,1.0037,14000000.0
2008-05-15 01:42:00,1.0037,1.0037,1.0037,1.0037,38500000.0
2008-05-15 01:43:00,1.00353,1.00353,1.00328,1.00347,5000000.0
2008-05-15 01:44:00,1.00353,1.00353,1.00342,1.00352,1200000.0
2008-05-15 01:45:00,1.00353,1.00353,1.00343,1.00353,2000000.0
2008-05-15 01:46:00,1.0036,1.0038,1.0035,1.0038,98600000.0
2008-05-15 01:47:00,1.0038,1.0038,1.0037,1.0037,5800000.0
2008-05-15 01:48:00,1.0037,1.0037,1.0037,1.0037,500000.0
2008-05-15 01:49:00,1.0036,1.0038,1.0036,1.0038,22700000.0
2008-05-15 01:50:00,1.0038,1.0038,1.0038,1.0038,1500000.0
2008-05-15 01:51:00,1.0033,1.0033,1.0033,1.0033,400000.0
2008-05-15 01:52:00,1.0037,1.0037,1.0035,1.0037,18700000.0
2008-05-15 01:53:00,1.0037,1.0037,1.0037,1.0037,2900000.0
2008-05-15 01:54:00,1.0037,1.0037,1.0037,1.0037,17300000.0
2008-05-15 01:55:00,1.0037,1.0039,1.0036,1.0039,82900000.0
2008-05-15 01:56:00,1.0039,1.004,1.0039,1.004,3500000.0
2008-05-15 01:57:00,1.0036,1.00371,1.0034,1.00363,3400000.0
2008-05-15 01:58:00,1.0039,1.0041,1.0039,1.0041,12800000.0
2008-05-15 01:59:00,1.0042,1.0044,1.0042,1.0044,164000000.0
2008-05-15 02:00:00,1.0044,1.0044,1.0044,1.0044,4000000.0
2008-05-15 02:01:00,1.0044,1.0046,1.0044,1.0046,118300000.0
2008-05-15 02:02:00,1.0046,1.0046,1.0045,1.0045,74500000.0
2008-05-15 02:03:00,1.0045,1.0046,1.0045,1.0045,64800000.0
2008-05-15 02:04:00,1.0045,1.0047,1.0044,1.0047,114600000.0
2008-05-15 02:05:00,1.0047,1.0047,1.0044,1.0044,55800000.0
2008-05-15 02:06:00,1.0044,1.0044,1.00365,1.0039,84200000.0
2008-05-15 02:07:00,1.0039,1.0042,1.0039,1.004,112500000.0
2008-05-15 02:08:00,1.004,1.0041,1.0039,1.0039,288900000.0
2008-05-15 02:09:00,1.0039,1.0041,1.0039,1.0041,43400000.0
2008-05-15 02:10:00,1.0042,1.0046,1.0042,1.0046,136700000.0
2008-05-15 02:11:00,1.0046,1.0046,1.0046,1.0046,132800000.0
2008-05-15 02:12:00,1.0045,1.0045,1.0045,1.0045,600000.0
2008-05-15 02:13:00,1.0045,1.0046,1.0043,1.0043,86500000.0
2008-05-15 02:14:00,1.0043,1.0047,1.0043,1.0046,130300000.0
2008-05-15 02:15:00,1.0046,1.0046,1.0046,1.0046,600000.0
2008-05-15 02:16:00,1.0046,1.0046,1.0045,1.0045,139400000.0
2008-05-15 02:17:00,1.0045,1.0045,1.0045,1.0045,11800000.0
2008-05-15 02:18:00,1.00432,1.00432,1.00414,1.00432,1400000.0
2008-05-15 02:19:00,1.00435,1.00435,1.00425,1.00435,2300000.0
2008-05-15 02:20:00,1.0045,1.0045,1.0045,1.0045,99000000.0
2008-05-15 02:21:00,1.0045,1.0045,1.0045,1.0045,8600000.0
2008-05-15 02:22:00,1.00422,1.00422,1.00414,1.0042,6900000.0
2008-05-15 02:23:00,1.00422,1.00422,1.00408,1.00408,11100000.0
2008-05-15 02:24:00,1.0046,1.0048,1.0045,1.0045,96300000.0
2008-05-15 02:25:00,1.0046,1.0046,1.0046,1.0046,200000.0
2008-05-15 02:26:00,1.0046,1.0046,1.0046,1.0046,300000.0
2008-05-15 02:27:00,1.0046,1.0051,1.0046,1.0049,17700000.0
2008-05-15 02:28:00,1.00495,1.005,1.0046,1.0047,239200000.0
2008-05-15 02:29:00,1.0046,1.0046,1.0046,1.0046,93600000.0
2008-05-15 02:30:00,1.0046,1.0046,1.0046,1.0046,64400000.0
2008-05-15 02:31:00,1.0046,1.0046,1.0046,1.0046,60600000.0
2008-05-15 02:32:00,1.0042,1.0042,1.00401,1.00413,33900000.0
2008-05-15 02:33:00,1.0046,1.0046,1.0046,1.0046,21800000.0
2008-05-15 02:34:00,1.0046,1.0046,1.0046,1.0046,11400000.0
2008-05-15 02:35:00,1.0046,1.0047,1.0046,1.0046,124500000.0
2008-05-15 02:36:00,1.0046,1.0046,1.0044,1.0044,3300000.0
2008-05-15 02:37:00,1.0044,1.0045,1.0044,1.0045,2400000.0
2008-05-15 02:38:00,1.00396,1.00424,1.00396,1.00411,1300000.0
2008-05-15 02:39:00,1.0045,1.0045,1.0044,1.0044,5000000.0
2008-05-15 02:40:00,1.0044,1.0044,1.0044,1.0044,1000000.0
2008-05-15 02:41:00,1.0045,1.0045,1.0045,1.0045,600000.0
2008-05-15 02:42:00,1.0045,1.0045,1.0044,1.0044,7200000.0
2008-05-15 02:43:00,1.0044,1.0045,1.0044,1.0045,700000.0
2008-05-15 02:44:00,1.0046,1.0046,1.0044,1.0044,5000000.0
2008-05-15 02:45:00,1.0044,1.0044,1.0044,1.0044,12800000.0
2008-05-15 02:46:00,1.0044,1.0044,1.0044,1.0044,4400000.0
2008-05-15 02:47:00,1.0044,1.0046,1.0044,1.0046,84900000.0
2008-05-15 02:48:00,1.0046,1.0046,1.0046,1.0046,58100000.0
2008-05-15 02:49:00,1.00429,1.00429,1.004,1.00429,143000000.0
2008-05-15 02:50:00,1.0046,1.0046,1.0046,1.0046,11200000.0
2008-05-15 02:51:00,1.0046,1.0046,1.0046,1.0046,46400000.0
2008-05-15 02:52:00,1.0046,1.0046,1.0046,1.0046,8600000.0
2008-05-15 02:53:00,1.0046,1.0047,1.0046,1.0046,122600000.0
2008-05-15 02:54:00,1.0046,1.0047,1.0046,1.0047,223000000.0
2008-05-15 02:55:00,1.0046,1.0046,1.0042,1.0045,69700000.0
2008-05-15 02:56:00,1.0045,1.0046,1.0045,1.0045,95400000.0
2008-05-15 02:57:00,1.0045,1.0045,1.0043,1.0044,120000000.0
2008-05-15 02:58:00,1.0044,1.0047,1.0044,1.0047,233000000.0
2008-05-15 02:59:00,1.0047,1.0049,1.0046,1.0049,94100000.0
2008-05-15 03:00:00,1.005,1.005,1.0048,1.005,147300000.0
2008-05-15 03:01:00,1.005,1.0051,1.0048,1.0048,24300000.0
2008-05-15 03:02:00,1.0047,1.0049,1.0047,1.0049,4300000.0
2008-05-15 03:03:00,1.0047,1.0049,1.0047,1.0048,160500000.0
2008-05-15 03:04:00,1.0048,1.0048,1.0047,1.0048,15300000.0
2008-05-15 03:05:00,1.0048,1.0048,1.0046,1.0047,19100000.0
2008-05-15 03:06:00,1.0046,1.0046,1.0046,1.0046,85600000.0
2008-05-15 03:07:00,1.0046,1.0046,1.0045,1.0046,261400000.0
2008-05-15 03:08:00,1.0043,1.00448,1.00424,1.00444,10100000.0
2008-05-15 03:09:00,1.00442,1.00447,1.00442,1.00445,9700000.0
2008-05-15 03:10:00,1.0046,1.0048,1.0046,1.0046,173200000.0
2008-05-15 03:11:00,1.00425,1.00445,1.00425,1.00434,77700000.0
2008-05-15 03:12:00,1.0046,1.0046,1.0046,1.0046,1000000.0
2008-05-15 03:13:00,1.0042,1.0042,1.0042,1.0042,400000.0
2008-05-15 03:14:00,1.0046,1.0047,1.0045,1.0045,100000000.0
2008-05-15 03:15:00,1.00424,1.00424,1.00418,1.00418,39800000.0
2008-05-15 03:16:00,1.0045,1.0045,1.0045,1.0045,54800000.0
2008-05-15 03:17:00,1.0045,1.0045,1.0045,1.0045,13700000.0
2008-05-15 03:18:00,1.00435,1.00435,1.00435,1.00435,300000.0
2008-05-15 03:19:00,1.0045,1.0045,1.0045,1.0045,13500000.0
2008-05-15 03:20:00,1.00438,1.00438,1.00435,1.00435,600000.0
2008-05-15 03:21:00,1.0045,1.0045,1.0045,1.0045,11100000.0
2008-05-15 03:22:00,1.00445,1.0045,1.00445,1.0045,11700000.0
2008-05-15 03:23:00,1.00425,1.00439,1.00425,1.00439,12200000.0
2008-05-15 03:24:00,1.0045,1.0045,1.0045,1.0045,11100000.0
2008-05-15 03:25:00,1.0047,1.0047,1.0045,1.0045,34300000.0
2008-05-15 03:26:00,1.00446,1.00446,1.00412,1.00439,17400000.0
2008-05-15 03:27:00,1.0045,1.0045,1.0045,1.0045,55700000.0
2008-05-15 03:28:00,1.0045,1.0046,1.0045,1.0046,111400000.0
2008-05-15 03:29:00,1.0046,1.0046,1.0045,1.0046,55700000.0
2008-05-15 03:30:00,1.0046,1.0046,1.0045,1.0045,102500000.0
2008-05-15 03:31:00,1.0045,1.0045,1.0045,1.0045,45700000.0
2008-05-15 03:32:00,1.0045,1.0045,1.0045,1.0045,56900000.0
2008-05-15 03:33:00,1.0046,1.0049,1.0046,1.0047,58100000.0
2008-05-15 03:34:00,1.0047,1.0048,1.0047,1.0048,41500000.0
2008-05-15 03:35:00,1.005,1.005,1.005,1.005,800000.0
2008-05-15 03:36:00,1.005,1.005,1.0048,1.0048,80200000.0
2008-05-15 03:37:00,1.0048,1.005,1.0048,1.0048,235900000.0
2008-05-15 03:38:00,1.0048,1.0051,1.0048,1.0051,170100000.0
2008-05-15 03:39:00,1.0051,1.0051,1.005,1.005,81600000.0
2008-05-15 03:40:00,1.005,1.005,1.005,1.005,25400000.0
2008-05-15 03:41:00,1.00477,1.00483,1.00459,1.0048,6200000.0
2008-05-15 03:42:00,1.0051,1.0052,1.005,1.0052,271000000.0
2008-05-15 03:43:00,1.0052,1.0053,1.0052,1.0053,134500000.0
2008-05-15 03:44:00,1.0053,1.0053,1.0051,1.0051,75500000.0
2008-05-15 03:45:00,1.0051,1.0051,1.0051,1.0051,12600000.0
2008-05-15 03:46:00,1.00457,1.00485,1.00457,1.00485,400000.0
2008-05-15 03:47:00,1.0052,1.0052,1.0051,1.0052,103800000.0
2008-05-15 03:48:00,1.0052,1.0052,1.005,1.0051,145200000.0
2008-05-15 03:49:00,1.0051,1.0051,1.005,1.005,48400000.0
2008-05-15 03:50:00,1.005,1.005,1.005,1.005,21600000.0
2008-05-15 03:51:00,1.005,1.005,1.0048,1.005,202600000.0
2008-05-15 03:52:00,1.0049,1.005,1.0048,1.005,97000000.0
2008-05-15 03:53:00,1.005,1.005,1.0047,1.0047,137300000.0
2008-05-15 03:54:00,1.0047,1.0048,1.0046,1.0048,125800000.0
2008-05-15 03:55:00,1.0048,1.0048,1.0047,1.0047,93000000.0
2008-05-15 03:56:00,1.0047,1.0047,1.0047,1.0047,22800000.0
2008-05-15 03:57:00,1.0047,1.0047,1.0047,1.0047,117600000.0
2008-05-15 03:58:00,1.00433,1.00436,1.00432,1.00435,77600000.0
2008-05-15 03:59:00,1.0048,1.0048,1.0047,1.0047,85300000.0
2008-05-15 04:00:00,1.0047,1.0047,1.0047,1.0047,127200000.0
2008-05-15 04:01:00,1.0047,1.0048,1.0045,1.0047,191400000.0
2008-05-15 04:02:00,1.00424,1.00441,1.00424,1.00441,600000.0
2008-05-15 04:03:00,1.0047,1.0047,1.0047,1.0047,35200000.0
2008-05-15 04:04:00,1.0048,1.0048,1.0047,1.0048,333300000.0
2008-05-15 04:05:00,1.00485,1.005,1.00485,1.005,73500000.0
2008-05-15 04:06:00,1.0053,1.0054,1.0052,1.0054,83900000.0
2008-05-15 04:07:00,1.0054,1.0054,1.0053,1.0053,32600000.0
2008-05-15 04:08:00,1.0053,1.0053,1.0051,1.0051,33600000.0
2008-05-15 04:09:00,1.0051,1.0051,1.0051,1.0051,500000.0
2008-05-15 04:10:00,1.0051,1.0051,1.005,1.005,133800000.0
2008-05-15 04:11:00,1.005,1.005,1.005,1.005,77000000.0
2008-05-15 04:12:00,1.00505,1.0053,1.00505,1.0051,8100000.0
2008-05-15 04:13:00,1.0051,1.0054,1.0051,1.0054,26700000.0
2008-05-15 04:14:00,1.0054,1.0054,1.0053,1.0054,9900000.0
2008-05-15 04:15:00,1.0054,1.0055,1.0053,1.0053,87300000.0
2008-05-15 04:16:00,1.0053,1.0054,1.0051,1.0052,82100000.0
2008-05-15 04:17:00,1.0053,1.0055,1.0051,1.0054,95500000.0
2008-05-15 04:18:00,1.0055,1.0062,1.0055,1.0058,469800000.0
2008-05-15 04:19:00,1.00585,1.006,1.00585,1.0059,61500000.0
2008-05-15 04:20:00,1.0059,1.0059,1.0056,1.0056,181100000.0
2008-05-15 04:21:00,1.0056,1.0056,1.0056,1.0056,80700000.0
2008-05-15 04:22:00,1.0056,1.0058,1.0055,1.0056,199700000.0
2008-05-15 04:23:00,1.0056,1.0057,1.0056,1.0057,31200000.0
2008-05-15 04:24:00,1.0057,1.0057,1.0053,1.0057,318100000.0
2008-05-15 04:25:00,1.0057,1.0057,1.0055,1.0055,234900000.0
2008-05-15 04:26:00,1.0055,1.0055,1.0053,1.0053,143000000.0
2008-05-15 04:27:00,1.0053,1.0053,1.0053,1.0053,22000000.0
2008-05-15 04:28:00,1.00506,1.0051,1.00474,1.0051,1900000.0
2008-05-15 04:29:00,1.0053,1.0053,1.0053,1.0053,11000000.0
2008-05-15 04:30:00,1.0053,1.0054,1.0053,1.0054,41700000.0
2008-05-15 04:31:00,1.0054,1.0054,1.0052,1.0052,90600000.0
2008-05-15 04:32:00,1.0052,1.0052,1.0049,1.0049,50500000.0
2008-05-15 04:33:00,1.0047,1.00495,1.0046,1.0047,314400000.0
2008-05-15 04:34:00,1.0047,1.0047,1.0046,1.0046,99400000.0
2008-05-15 04:35:00,1.0046,1.0046,1.0045,1.0045,52800000.0
2008-05-15 04:36:00,1.0045,1.0045,1.0045,1.0045,41500000.0
2008-05-15 04:37:00,1.0045,1.0045,1.0043,1.0043,91000000.0
2008-05-15 04:38:00,1.0043,1.0048,1.0043,1.0043,50900000.0
2008-05-15 04:39:00,1.0043,1.0045,1.0043,1.0043,217100000.0
2008-05-15 04:40:00,1.00406,1.00438,1.00406,1.00412,219400000.0
2008-05-15 04:41:00,1.0039,1.00428,1.0039,1.00413,73300000.0
2008-05-15 04:42:00,1.00434,1.00434,1.00394,1.00399,69800000.0
2008-05-15 04:43:00,1.00438,1.00438,1.0042,1.0042,14000000.0
2008-05-15 04:44:00,1.0043,1.0043,1.00425,1.00425,5200000.0
2008-05-15 04:45:00,1.00412,1.00412,1.00412,1.00412,1600000.0
2008-05-15 04:46:00,1.0044,1.0046,1.0044,1.0046,57000000.0
2008-05-15 04:47:00,1.0046,1.0046,1.0044,1.0045,144500000.0
2008-05-15 04:48:00,1.00405,1.0041,1.00389,1.0041,28800000.0
2008-05-15 04:49:00,1.0041,1.00415,1.0041,1.00415,5600000.0
2008-05-15 04:50:00,1.00415,1.00422,1.00415,1.00422,4800000.0
2008-05-15 04:51:00,1.0042,1.00425,1.0042,1.00425,9800000.0
2008-05-15 04:52:00,1.0045,1.0045,1.0044,1.0044,13700000.0
2008-05-15 04:53:00,1.0042,1.00433,1.00403,1.00418,129700000.0
2008-05-15 04:54:00,1.00425,1.00425,1.00415,1.00422,41600000.0
2008-05-15 04:55:00,1.00418,1.00418,1.00418,1.00418,4800000.0
2008-05-15 04:56:00,1.00415,1.00435,1.00415,1.00435,22800000.0
2008-05-15 04:57:00,1.00425,1.00425,1.0041,1.00415,69400000.0
2008-05-15 04:58:00,1.0046,1.0047,1.0045,1.0045,48400000.0
2008-05-15 04:59:00,1.0045,1.0045,1.0045,1.0045,31200000.0
2008-05-15 05:00:00,1.0045,1.0045,1.0045,1.0045,19600000.0
2008-05-15 05:01:00,1.00457,1.0047,1.00435,1.00463,2000000.0
2008-05-15 05:02:00,1.0045,1.0049,1.0045,1.0049,58200000.0
2008-05-15 05:03:00,1.0048,1.0049,1.0048,1.0049,60700000.0
2008-05-15 05:04:00,1.00515,1.0053,1.00475,1.00475,73300000.0
2008-05-15 05:05:00,1.0049,1.005,1.00475,1.00475,68100000.0
2008-05-15 05:06:00,1.00452,1.00463,1.00442,1.00463,2100000.0
2008-05-15 05:07:00,1.0046,1.0047,1.0046,1.0047,51400000.0
2008-05-15 05:08:00,1.0047,1.00475,1.0047,1.00475,219000000.0
2008-05-15 05:09:00,1.0047,1.00475,1.0047,1.00475,37000000.0
2008-05-15 05:10:00,1.0048,1.005,1.0048,1.005,12800000.0
2008-05-15 05:11:00,1.005,1.005,1.0049,1.0049,14000000.0
2008-05-15 05:12:00,1.0049,1.0049,1.0047,1.0047,26200000.0
2008-05-15 05:13:00,1.0047,1.0047,1.0047,1.0047,136600000.0
2008-05-15 05:14:00,1.0047,1.0047,1.0045,1.0046,100800000.0
2008-05-15 05:15:00,1.0046,1.0046,1.0046,1.0046,1500000.0
2008-05-15 05:16:00,1.0046,1.0046,1.0045,1.0045,52400000.0
2008-05-15 05:17:00,1.00428,1.00438,1.00427,1.00432,7600000.0
2008-05-15 05:18:00,1.0045,1.0045,1.0045,1.0045,11000000.0
2008-05-15 05:19:00,1.00427,1.0043,1.00425,1.0043,3600000.0
2008-05-15 05:20:00,1.0045,1.0045,1.0044,1.0045,79700000.0
2008-05-15 05:21:00,1.0045,1.0045,1.0043,1.0043,35700000.0
2008-05-15 05:22:00,1.00435,1.0044,1.0043,1.00435,100100000.0
2008-05-15 05:23:00,1.0043,1.0043,1.0042,1.0042,22200000.0
2008-05-15 05:24:00,1.0042,1.0042,1.0042,1.0042,48000000.0
2008-05-15 05:25:00,1.00395,1.00402,1.00395,1.00402,7100000.0
2008-05-15 05:26:00,1.00399,1.00399,1.00384,1.00395,7800000.0
2008-05-15 05:27:00,1.0043,1.0043,1.0043,1.0043,103900000.0
2008-05-15 05:28:00,1.0043,1.0043,1.0043,1.0043,58200000.0
2008-05-15 05:29:00,1.00393,1.00402,1.00393,1.00402,1000000.0
2008-05-15 05:30:00,1.004,1.00402,1.00383,1.00402,8700000.0
2008-05-15 05:31:00,1.00415,1.00415,1.00405,1.00412,26800000.0
2008-05-15 05:32:00,1.00415,1.00415,1.00405,1.00407,17600000.0
2008-05-15 05:33:00,1.0043,1.0043,1.00415,1.00415,2900000.0
2008-05-15 05:34:00,1.00407,1.00412,1.00405,1.00405,5800000.0
2008-05-15 05:35:00,1.0042,1.0045,1.0042,1.0043,161400000.0
2008-05-15 05:36:00,1.0045,1.0045,1.0045,1.0045,200000.0
2008-05-15 05:37:00,1.0045,1.0045,1.0045,1.0045,200000.0
2008-05-15 05:38:00,1.0045,1.0045,1.0043,1.0043,27400000.0
2008-05-15 05:39:00,1.00415,1.00418,1.00415,1.00415,900000.0
2008-05-15 05:40:00,1.00408,1.00414,1.0038,1.00414,4200000.0
2008-05-15 05:41:00,1.00415,1.00415,1.00415,1.00415,1800000.0
2008-05-15 05:42:00,1.0043,1.0043,1.0043,1.0043,58800000.0
2008-05-15 05:43:00,1.00393,1.00398,1.00392,1.00395,16200000.0
2008-05-15 05:44:00,1.0043,1.0043,1.0043,1.0043,76000000.0
2008-05-15 05:45:00,1.00407,1.00414,1.00406,1.00413,15800000.0
2008-05-15 05:46:00,1.0043,1.0044,1.0043,1.0044,55900000.0
2008-05-15 05:47:00,1.0044,1.0044,1.0044,1.0044,71200000.0
2008-05-15 05:48:00,1.00412,1.00415,1.00412,1.00415,10400000.0
2008-05-15 05:49:00,1.0044,1.0044,1.0042,1.0042,74700000.0
2008-05-15 05:50:00,1.00378,1.00396,1.00375,1.00383,13000000.0
2008-05-15 05:51:00,1.0042,1.0042,1.004,1.004,59600000.0
2008-05-15 05:52:00,1.004,1.0041,1.004,1.0041,1200000.0
2008-05-15 05:53:00,1.0041,1.0041,1.004,1.004,69600000.0
2008-05-15 05:54:00,1.004,1.004,1.004,1.004,35200000.0
2008-05-15 05:55:00,1.004,1.004,1.004,1.004,26100000.0
2008-05-15 05:56:00,1.00358,1.0037,1.00357,1.0037,26200000.0
2008-05-15 05:57:00,1.00363,1.00365,1.00362,1.00363,1800000.0
2008-05-15 05:58:00,1.004,1.004,1.004,1.004,600000.0
2008-05-15 05:59:00,1.004,1.004,1.004,1.004,600000.0
2008-05-15 06:00:00,1.004,1.004,1.0038,1.0039,43600000.0
2008-05-15 06:01:00,1.0039,1.0039,1.0039,1.0039,39400000.0
2008-05-15 06:02:00,1.00358,1.0036,1.00358,1.0036,31200000.0
2008-05-15 06:03:00,1.0036,1.00365,1.0036,1.00365,17500000.0
2008-05-15 06:04:00,1.00366,1.00366,1.00359,1.0036,9200000.0
2008-05-15 06:05:00,1.0036,1.0036,1.0036,1.0036,5900000.0
2008-05-15 06:06:00,1.0039,1.0039,1.0038,1.0038,5600000.0
2008-05-15 06:07:00,1.00375,1.00375,1.00359,1.00368,1400000.0
2008-05-15 06:08:00,1.0038,1.0039,1.0038,1.0039,17500000.0
2008-05-15 06:09:00,1.00372,1.00372,1.00357,1.00372,6200000.0
2008-05-15 06:10:00,1.00351,1.00356,1.0034,1.00356,2400000.0
2008-05-15 06:11:00,1.00364,1.0037,1.00361,1.00365,5200000.0
2008-05-15 06:12:00,1.0039,1.0039,1.0039,1.0039,600000.0
2008-05-15 06:13:00,1.00385,1.00385,1.00385,1.00385,1400000.0
2008-05-15 06:14:00,1.00369,1.0038,1.00369,1.0038,1300000.0
2008-05-15 06:15:00,1.00378,1.00392,1.00378,1.00386,5900000.0
2008-05-15 06:16:00,1.00388,1.00394,1.00387,1.00389,3200000.0
2008-05-15 06:17:00,1.00385,1.00385,1.00385,1.00385,200000.0
2008-05-15 06:18:00,1.00353,1.00377,1.00335,1.00365,7000000.0
2008-05-15 06:19:00,1.0041,1.0043,1.0041,1.0043,39100000.0
2008-05-15 06:20:00,1.0043,1.0043,1.0041,1.0041,56900000.0
2008-05-15 06:21:00,1.00402,1.00402,1.00397,1.00397,1200000.0
2008-05-15 06:22:00,1.00379,1.00392,1.00379,1.00391,3100000.0
2008-05-15 06:23:00,1.0043,1.0043,1.0043,1.0043,45600000.0
2008-05-15 06:24:00,1.0043,1.0043,1.0039,1.004,29800000.0
2008-05-15 06:25:00,1.00378,1.00397,1.00378,1.00385,2900000.0
2008-05-15 06:26:00,1.00392,1.00394,1.00382,1.00382,5300000.0
2008-05-15 06:27:00,1.0038,1.0038,1.00376,1.0038,1300000.0
2008-05-15 06:28:00,1.00395,1.00395,1.00371,1.00387,1800000.0
2008-05-15 06:29:00,1.0039,1.0039,1.0039,1.0039,200000.0
2008-05-15 06:30:00,1.0038,1.004,1.0038,1.004,14700000.0
2008-05-15 06:31:00,1.004,1.0042,1.0039,1.0042,2600000.0
2008-05-15 06:32:00,1.00387,1.00396,1.00362,1.00374,1600000.0
2008-05-15 06:33:00,1.00383,1.00383,1.00377,1.0038,1900000.0
2008-05-15 06:34:00,1.0042,1.0042,1.0038,1.004,2500000.0
2008-05-15 06:35:00,1.0037,1.00374,1.00364,1.00373,5700000.0
2008-05-15 06:36:00,1.0039,1.004,1.0039,1.004,1600000.0
2008-05-15 06:37:00,1.00381,1.00388,1.00379,1.00379,1000000.0
2008-05-15 06:38:00,1.00373,1.00373,1.00367,1.00373,2600000.0
2008-05-15 06:39:00,1.00375,1.00379,1.00361,1.00372,4300000.0
2008-05-15 06:40:00,1.00368,1.00384,1.00359,1.00384,1000000.0
2008-05-15 06:41:00,1.004,1.004,1.0039,1.0039,3000000.0
2008-05-15 06:42:00,1.0039,1.0039,1.0037,1.0037,3000000.0
2008-05-15 06:43:00,1.0037,1.0037,1.0037,1.0037,300000.0
2008-05-15 06:44:00,1.0036,1.0036,1.0036,1.0036,8700000.0
2008-05-15 06:45:00,1.0036,1.0038,1.0036,1.0038,89200000.0
2008-05-15 06:46:00,1.0035,1.00353,1.00342,1.00353,1700000.0
2008-05-15 06:47:00,1.00353,1.0036,1.00337,1.0036,1800000.0
2008-05-15 06:48:00,1.00352,1.00371,1.0033,1.00371,2600000.0
2008-05-15 06:49:00,1.00375,1.0038,1.00375,1.0038,600000.0
2008-05-15 06:50:00,1.0037,1.00375,1.0037,1.00375,1800000.0
2008-05-15 06:51:00,1.0037,1.00375,1.0037,1.00375,1800000.0
2008-05-15 06:52:00,1.00375,1.00375,1.0037,1.0037,24000000.0
2008-05-15 06:53:00,1.0037,1.0037,1.0036,1.0036,45200000.0
2008-05-15 06:54:00,1.0036,1.0036,1.0035,1.0035,113800000.0
2008-05-15 06:55:00,1.0035,1.0038,1.0035,1.0036,96100000.0
2008-05-15 06:56:00,1.0036,1.0036,1.0036,1.0036,12600000.0
2008-05-15 06:57:00,1.00353,1.00353,1.00347,1.00347,600000.0
2008-05-15 06:58:00,1.0036,1.0037,1.0036,1.0037,33500000.0
2008-05-15 06:59:00,1.0037,1.0038,1.0035,1.0035,255400000.0
2008-05-15 07:00:00,1.0035,1.0038,1.0035,1.0036,245200000.0
2008-05-15 07:01:00,1.0036,1.0037,1.0035,1.0036,132100000.0
2008-05-15 07:02:00,1.0036,1.0036,1.0036,1.0036,11000000.0
2008-05-15 07:03:00,1.0036,1.0036,1.0035,1.0035,33000000.0
2008-05-15 07:04:00,1.0035,1.0039,1.0035,1.0036,126000000.0
2008-05-15 07:05:00,1.00365,1.0039,1.0036,1.0037,154300000.0
2008-05-15 07:06:00,1.00345,1.00358,1.00322,1.00338,4200000.0
2008-05-15 07:07:00,1.00353,1.00353,1.00342,1.00346,2600000.0
2008-05-15 07:08:00,1.0037,1.0038,1.0036,1.0038,58300000.0
2008-05-15 07:09:00,1.0038,1.0038,1.0038,1.0038,8200000.0
2008-05-15 07:10:00,1.0038,1.0038,1.0036,1.0037,64800000.0
2008-05-15 07:11:00,1.00346,1.00359,1.0034,1.0034,1600000.0
2008-05-15 07:12:00,1.0037,1.0037,1.0036,1.0036,49400000.0
2008-05-15 07:13:00,1.00363,1.00363,1.00353,1.00353,1900000.0
2008-05-15 07:14:00,1.00355,1.0037,1.0034,1.00354,16900000.0
2008-05-15 07:15:00,1.00353,1.00375,1.00351,1.00351,3100000.0
2008-05-15 07:16:00,1.0035,1.0035,1.00322,1.0035,4900000.0
2008-05-15 07:17:00,1.0035,1.0035,1.0035,1.0035,300000.0
2008-05-15 07:18:00,1.00355,1.0036,1.0034,1.0036,2400000.0
2008-05-15 07:19:00,1.0035,1.0035,1.0035,1.0035,300000.0
2008-05-15 07:20:00,1.00368,1.00371,1.00354,1.00371,11400000.0
2008-05-15 07:21:00,1.00365,1.0039,1.0035,1.0037,238600000.0
2008-05-15 07:22:00,1.0037,1.0037,1.0036,1.0036,30200000.0
2008-05-15 07:23:00,1.00355,1.00358,1.00353,1.00355,2300000.0
2008-05-15 07:24:00,1.00353,1.00353,1.00347,1.00347,1700000.0
2008-05-15 07:25:00,1.0036,1.0037,1.0036,1.0037,51700000.0
2008-05-15 07:26:00,1.0037,1.0037,1.0037,1.0037,17400000.0
2008-05-15 07:27:00,1.00348,1.0036,1.00347,1.00347,3600000.0
2008-05-15 07:28:00,1.00343,1.00351,1.00341,1.00346,2200000.0
2008-05-15 07:29:00,1.0037,1.0037,1.0035,1.0035,75200000.0
2008-05-15 07:30:00,1.00342,1.00349,1.00319,1.00332,1800000.0
2008-05-15 07:31:00,1.0033,1.00337,1.00329,1.00329,1000000.0
2008-05-15 07:32:00,1.0035,1.0035,1.0035,1.0035,34000000.0
2008-05-15 07:33:00,1.00325,1.00325,1.00325,1.00325,600000.0
2008-05-15 07:34:00,1.0032,1.00329,1.0032,1.00327,1000000.0
2008-05-15 07:35:00,1.0035,1.0035,1.00335,1.00335,25000000.0
2008-05-15 07:36:00,1.0034,1.0034,1.0034,1.0034,800000.0
2008-05-15 07:37:00,1.0033,1.0033,1.0033,1.0033,26600000.0
2008-05-15 07:38:00,1.0033,1.0033,1.0032,1.0032,17700000.0
2008-05-15 07:39:00,1.00278,1.00298,1.00275,1.00289,7600000.0
2008-05-15 07:40:00,1.0032,1.0032,1.00315,1.00315,2100000.0
2008-05-15 07:41:00,1.0032,1.0034,1.0032,1.0032,31000000.0
2008-05-15 07:42:00,1.00325,1.00325,1.00325,1.00325,600000.0
2008-05-15 07:43:00,1.0032,1.0032,1.0032,1.0032,28800000.0
2008-05-15 07:44:00,1.00325,1.00325,1.00325,1.00325,400000.0
2008-05-15 07:45:00,1.0034,1.0035,1.00325,1.00325,11100000.0
2008-05-15 07:46:00,1.0032,1.0032,1.003,1.003,108900000.0
2008-05-15 07:47:00,1.003,1.0031,1.0028,1.0029,54000000.0
2008-05-15 07:48:00,1.00285,1.0029,1.00285,1.0029,400000.0
2008-05-15 07:49:00,1.00276,1.00281,1.00269,1.00269,7200000.0
2008-05-15 07:50:00,1.00285,1.00285,1.0028,1.0028,37800000.0
2008-05-15 07:51:00,1.0028,1.0028,1.00275,1.0028,83600000.0
2008-05-15 07:52:00,1.0029,1.0029,1.0028,1.00285,3900000.0
2008-05-15 07:53:00,1.0028,1.0028,1.0028,1.0028,19500000.0
2008-05-15 07:54:00,1.00285,1.0029,1.00285,1.0029,9400000.0
2008-05-15 07:55:00,1.0029,1.0029,1.00285,1.00285,8200000.0
2008-05-15 07:56:00,1.0029,1.0029,1.00285,1.00285,1000000.0
2008-05-15 07:57:00,1.0029,1.0029,1.00285,1.00285,800000.0
2008-05-15 07:58:00,1.0029,1.003,1.0029,1.003,61800000.0
2008-05-15 07:59:00,1.003,1.00315,1.0029,1.00315,43800000.0
2008-05-15 08:00:00,1.0031,1.0033,1.003,1.0031,12700000.0
2008-05-15 08:01:00,1.0031,1.0033,1.00305,1.0031,17600000.0
2008-05-15 08:02:00,1.00305,1.00305,1.00295,1.00305,17100000.0
2008-05-15 08:03:00,1.003,1.0031,1.00285,1.003,5100000.0
2008-05-15 08:04:00,1.003,1.0031,1.0029,1.00295,44600000.0
2008-05-15 08:05:00,1.0029,1.00295,1.00285,1.00295,15000000.0
2008-05-15 08:06:00,1.00295,1.003,1.00285,1.00295,22600000.0
2008-05-15 08:07:00,1.00295,1.00305,1.00275,1.00275,70400000.0
2008-05-15 08:08:00,1.0029,1.003,1.0025,1.00295,44700000.0
2008-05-15 08:09:00,1.00295,1.0033,1.00295,1.0031,209900000.0
2008-05-15 08:10:00,1.0031,1.0031,1.00285,1.00295,176700000.0
2008-05-15 08:11:00,1.00305,1.0031,1.003,1.003,115900000.0
2008-05-15 08:12:00,1.003,1.00305,1.00295,1.003,138800000.0
2008-05-15 08:13:00,1.003,1.003,1.0025,1.00265,163800000.0
2008-05-15 08:14:00,1.0026,1.0026,1.0026,1.0026,700000.0
2008-05-15 08:15:00,1.00265,1.0027,1.00255,1.0026,20700000.0
2008-05-15 08:16:00,1.0027,1.0027,1.00205,1.0021,272500000.0
2008-05-15 08:17:00,1.0021,1.0021,1.002,1.0021,178800000.0
2008-05-15 08:18:00,1.0022,1.0023,1.00205,1.00205,43700000.0
2008-05-15 08:19:00,1.00205,1.0025,1.00205,1.0025,152900000.0
2008-05-15 08:20:00,1.0024,1.0024,1.0023,1.00235,50300000.0
2008-05-15 08:21:00,1.00235,1.00235,1.00125,1.00145,121700000.0
2008-05-15 08:22:00,1.0016,1.0017,1.0016,1.00165,15200000.0
2008-05-15 08:23:00,1.0016,1.0016,1.0013,1.0014,137400000.0
2008-05-15 08:24:00,1.0014,1.0014,1.0013,1.0014,126400000.0
2008-05-15 08:25:00,1.0014,1.0016,1.0014,1.0016,239000000.0
2008-05-15 08:26:00,1.0016,1.0016,1.00145,1.0015,120000000.0
2008-05-15 08:27:00,1.0015,1.0016,1.0015,1.00155,87000000.0
2008-05-15 08:28:00,1.0015,1.0017,1.0015,1.0017,61600000.0
2008-05-15 08:29:00,1.0017,1.0017,1.0014,1.00145,96700000.0
2008-05-15 08:30:00,1.00145,1.0017,1.00145,1.0017,4700000.0
2008-05-15 08:31:00,1.00165,1.00165,1.0013,1.0013,31200000.0
2008-05-15 08:32:00,1.00125,1.0013,1.0012,1.0013,12500000.0
2008-05-15 08:33:00,1.0013,1.0013,1.00105,1.00105,7800000.0
2008-05-15 08:34:00,1.00105,1.0011,1.001,1.0011,51400000.0
2008-05-15 08:35:00,1.00115,1.00115,1.0011,1.0011,19800000.0
2008-05-15 08:36:00,1.0011,1.00125,1.001,1.0011,46600000.0
2008-05-15 08:37:00,1.00115,1.0016,1.00115,1.0014,17600000.0
2008-05-15 08:38:00,1.0014,1.0017,1.00125,1.00155,13000000.0
2008-05-15 08:39:00,1.0015,1.0015,1.00135,1.00145,20300000.0
2008-05-15 08:40:00,1.00145,1.00145,1.00115,1.00115,9500000.0
2008-05-15 08:41:00,1.00125,1.00135,1.001,1.0011,17400000.0
2008-05-15 08:42:00,1.00105,1.00105,1.0006,1.0007,26000000.0
2008-05-15 08:43:00,1.00065,1.00075,1.00065,1.00075,2100000.0
2008-05-15 08:44:00,1.00075,1.00075,1.0007,1.00075,9500000.0
2008-05-15 08:45:00,1.00075,1.00075,1.0007,1.0007,12100000.0
2008-05-15 08:46:00,1.00075,1.00075,1.00065,1.0007,50800000.0
2008-05-15 08:47:00,1.0007,1.0007,1.0005,1.00065,15500000.0
2008-05-15 08:48:00,1.0006,1.0007,1.0006,1.0007,31000000.0
2008-05-15 08:49:00,1.0007,1.00095,1.0007,1.00095,24800000.0
2008-05-15 08:50:00,1.001,1.00135,1.001,1.0012,13700000.0
2008-05-15 08:51:00,1.00125,1.00125,1.0011,1.0011,600000.0
2008-05-15 08:52:00,1.0011,1.00115,1.0011,1.00115,1000000.0
2008-05-15 08:53:00,1.0011,1.0012,1.001,1.001,7500000.0
2008-05-15 08:54:00,1.001,1.001,1.0007,1.0007,13500000.0
2008-05-15 08:55:00,1.0007,1.0007,1.00065,1.00065,2800000.0
2008-05-15 08:56:00,1.0007,1.0009,1.0007,1.0008,1700000.0
2008-05-15 08:57:00,1.0009,1.0009,1.0007,1.0007,13200000.0
2008-05-15 08:58:00,1.00065,1.00065,1.00055,1.00055,16300000.0
2008-05-15 08:59:00,1.0005,1.00055,1.0005,1.00055,3500000.0
2008-05-15 09:00:00,1.0005,1.00055,1.0005,1.0005,5300000.0
2008-05-15 09:01:00,1.0005,1.0006,1.0005,1.00055,10600000.0
2008-05-15 09:02:00,1.00055,1.00055,1.0005,1.0005,4800000.0
2008-05-15 09:03:00,1.0005,1.00055,1.0002,1.00045,13600000.0
2008-05-15 09:04:00,1.0005,1.00075,1.0005,1.00075,6100000.0
2008-05-15 09:05:00,1.00085,1.0011,1.00085,1.001,10000000.0
2008-05-15 09:06:00,1.001,1.0011,1.001,1.0011,800000.0
2008-05-15 09:07:00,1.0011,1.0012,1.0011,1.0012,12400000.0
2008-05-15 09:08:00,1.0012,1.00155,1.0012,1.00155,95600000.0
2008-05-15 09:09:00,1.00155,1.00155,1.0013,1.0015,11500000.0
2008-05-15 09:10:00,1.0015,1.0016,1.0015,1.0016,7400000.0
2008-05-15 09:11:00,1.00155,1.0017,1.00155,1.00165,1200000.0
2008-05-15 09:12:00,1.0017,1.0017,1.0017,1.0017,1100000.0
2008-05-15 09:13:00,1.0017,1.0019,1.0017,1.00185,6200000.0
2008-05-15 09:14:00,1.0018,1.0018,1.00175,1.0018,3300000.0
2008-05-15 09:15:00,1.00185,1.002,1.00185,1.00195,11400000.0
2008-05-15 09:16:00,1.00195,1.00195,1.0019,1.00195,3200000.0
2008-05-15 09:17:00,1.00126,1.00184,1.00126,1.00178,1600000.0
2008-05-15 09:18:00,1.002,1.0021,1.00195,1.0021,5900000.0
2008-05-15 09:19:00,1.00215,1.00215,1.0021,1.0021,14800000.0
2008-05-15 09:20:00,1.00205,1.0021,1.00205,1.0021,1200000.0
2008-05-15 09:21:00,1.0021,1.0021,1.002,1.002,1800000.0
2008-05-15 09:22:00,1.002,1.002,1.00175,1.00175,5900000.0
2008-05-15 09:23:00,1.00165,1.00165,1.00155,1.00165,2400000.0
2008-05-15 09:24:00,1.0016,1.0016,1.0016,1.0016,400000.0
2008-05-15 09:25:00,1.00155,1.00165,1.00155,1.00155,3000000.0
2008-05-15 09:26:00,1.00155,1.00155,1.00125,1.00125,3000000.0
2008-05-15 09:27:00,1.0013,1.00135,1.00125,1.0013,2000000.0
2008-05-15 09:28:00,1.0013,1.0015,1.0013,1.00145,2400000.0
2008-05-15 09:29:00,1.0014,1.0015,1.00135,1.0014,2200000.0
2008-05-15 09:30:00,1.00135,1.0016,1.00125,1.00155,6200000.0
2008-05-15 09:31:00,1.0016,1.0016,1.0015,1.0015,3600000.0
2008-05-15 09:32:00,1.00155,1.00155,1.00145,1.00155,2000000.0
2008-05-15 09:33:00,1.00155,1.00155,1.00155,1.00155,400000.0
2008-05-15 09:34:00,1.0016,1.0016,1.0016,1.0016,200000.0
2008-05-15 09:35:00,1.00155,1.0016,1.00125,1.00125,6000000.0
2008-05-15 09:36:00,1.0013,1.0013,1.00125,1.0013,1200000.0
2008-05-15 09:37:00,1.0013,1.0013,1.0006,1.0007,19900000.0
2008-05-15 09:38:00,1.0007,1.0007,1.0006,1.0007,2400000.0
2008-05-15 09:39:00,1.00075,1.00115,1.00075,1.0011,10500000.0
2008-05-15 09:40:00,1.0011,1.0012,1.0011,1.0012,1000000.0
2008-05-15 09:41:00,1.0012,1.00125,1.00115,1.0012,1400000.0
2008-05-15 09:42:00,1.0012,1.0012,1.0012,1.0012,200000.0
2008-05-15 09:43:00,1.001,1.00102,1.00084,1.00084,6200000.0
2008-05-15 09:44:00,1.00082,1.00097,1.00068,1.00095,20800000.0
2008-05-15 09:45:00,1.00125,1.0015,1.00125,1.0013,8400000.0
2008-05-15 09:46:00,1.00145,1.00145,1.00125,1.0013,7600000.0
2008-05-15 09:47:00,1.00125,1.00125,1.00085,1.0009,8600000.0
2008-05-15 09:48:00,1.00095,1.00115,1.00085,1.00105,4400000.0
2008-05-15 09:49:00,1.0011,1.00115,1.00105,1.00115,2200000.0
2008-05-15 09:50:00,1.0012,1.00125,1.0012,1.0012,8400000.0
2008-05-15 09:51:00,1.0012,1.0016,1.0012,1.0016,7300000.0
2008-05-15 09:52:00,1.0018,1.0022,1.00175,1.00185,4800000.0
2008-05-15 09:53:00,1.0019,1.0019,1.00185,1.00185,400000.0
2008-05-15 09:54:00,1.0018,1.00185,1.00155,1.00155,1600000.0
2008-05-15 09:55:00,1.0017,1.0017,1.0017,1.0017,400000.0
2008-05-15 09:56:00,1.0017,1.0018,1.00145,1.00145,3700000.0
2008-05-15 09:57:00,1.0015,1.0016,1.00145,1.00155,2200000.0
2008-05-15 09:58:00,1.0016,1.00175,1.00155,1.00175,2200000.0
2008-05-15 09:59:00,1.0018,1.002,1.00175,1.002,3400000.0
2008-05-15 10:00:00,1.00205,1.00215,1.0019,1.0021,3600000.0
2008-05-15 10:01:00,1.0019,1.0019,1.00175,1.00175,6400000.0
2008-05-15 10:02:00,1.0017,1.0017,1.0017,1.0017,200000.0
2008-05-15 10:03:00,1.00175,1.0018,1.0015,1.00155,7200000.0
2008-05-15 10:04:00,1.0015,1.00155,1.0015,1.00155,900000.0
2008-05-15 10:05:00,1.0016,1.0016,1.00155,1.0016,800000.0
2008-05-15 10:06:00,1.00155,1.0016,1.00155,1.0016,2000000.0
2008-05-15 10:07:00,1.00155,1.0016,1.0014,1.00155,3800000.0
2008-05-15 10:08:00,1.0015,1.0015,1.0013,1.00145,2400000.0
2008-05-15 10:09:00,1.0015,1.00175,1.0015,1.00175,1400000.0
2008-05-15 10:10:00,1.0017,1.00175,1.0017,1.00175,1300000.0
2008-05-15 10:11:00,1.0018,1.0021,1.00175,1.00205,3000000.0
2008-05-15 10:12:00,1.0021,1.00255,1.00205,1.00235,4100000.0
2008-05-15 10:13:00,1.00255,1.00255,1.00235,1.00245,3500000.0
2008-05-15 10:14:00,1.00255,1.0026,1.0024,1.0024,5900000.0
2008-05-15 10:15:00,1.0023,1.0023,1.00205,1.0022,10200000.0
2008-05-15 10:16:00,1.00185,1.00238,1.00179,1.00238,4500000.0
2008-05-15 10:17:00,1.00225,1.00225,1.00225,1.00225,200000.0
2008-05-15 10:18:00,1.0024,1.0024,1.0024,1.0024,400000.0
2008-05-15 10:19:00,1.0023,1.00235,1.00215,1.00225,1700000.0
2008-05-15 10:20:00,1.0022,1.0022,1.0022,1.0022,200000.0
2008-05-15 10:21:00,1.00225,1.0023,1.00225,1.0023,400000.0
2008-05-15 10:22:00,1.00235,1.00245,1.0023,1.00245,1000000.0
2008-05-15 10:23:00,1.00235,1.0025,1.0023,1.0025,3600000.0
2008-05-15 10:24:00,1.00255,1.0026,1.00255,1.0026,1200000.0
2008-05-15 10:25:00,1.00265,1.00285,1.00255,1.00285,4500000.0
2008-05-15 10:26:00,1.003,1.00305,1.0029,1.0029,1600000.0
2008-05-15 10:27:00,1.0029,1.00295,1.00285,1.0029,1900000.0
2008-05-15 10:28:00,1.0029,1.00295,1.0029,1.00295,600000.0
2008-05-15 10:29:00,1.0029,1.0031,1.0026,1.00285,22600000.0
2008-05-15 10:30:00,1.00305,1.0031,1.0029,1.00305,2200000.0
2008-05-15 10:31:00,1.00288,1.00316,1.00251,1.00297,37700000.0
2008-05-15 10:32:00,1.003,1.0031,1.003,1.00305,2100000.0
2008-05-15 10:33:00,1.003,1.003,1.00285,1.003,3000000.0
2008-05-15 10:34:00,1.0029,1.0032,1.0029,1.0032,4300000.0
2008-05-15 10:35:00,1.0031,1.00325,1.00305,1.00325,4200000.0
2008-05-15 10:36:00,1.0032,1.00325,1.0031,1.0032,3500000.0
2008-05-15 10:37:00,1.00289,1.00319,1.0028,1.0028,3200000.0
2008-05-15 10:38:00,1.0032,1.0033,1.00315,1.00315,7500000.0
2008-05-15 10:39:00,1.0032,1.0033,1.00315,1.0033,2500000.0
2008-05-15 10:40:00,1.00325,1.00345,1.00325,1.00345,600000.0
2008-05-15 10:41:00,1.00345,1.0035,1.00335,1.00335,9800000.0
2008-05-15 10:42:00,1.00325,1.00345,1.00325,1.00345,1200000.0
2008-05-15 10:43:00,1.0034,1.00345,1.0034,1.00345,800000.0
2008-05-15 10:44:00,1.00321,1.00327,1.00291,1.00314,15400000.0
2008-05-15 10:45:00,1.0035,1.00365,1.0035,1.00365,1400000.0
2008-05-15 10:46:00,1.0036,1.00365,1.00355,1.0036,1000000.0
2008-05-15 10:47:00,1.00355,1.00365,1.00345,1.00365,1400000.0
2008-05-15 10:48:00,1.00355,1.00355,1.00335,1.0034,2600000.0
2008-05-15 10:49:00,1.0034,1.0034,1.0034,1.0034,200000.0
2008-05-15 10:50:00,1.00335,1.00335,1.00335,1.00335,200000.0
2008-05-15 10:51:00,1.0033,1.00335,1.0033,1.00335,2800000.0
2008-05-15 10:52:00,1.00314,1.00329,1.00291,1.00315,7300000.0
2008-05-15 10:53:00,1.0034,1.00345,1.0034,1.0034,800000.0
2008-05-15 10:54:00,1.00345,1.00345,1.00345,1.00345,200000.0
2008-05-15 10:55:00,1.0034,1.0034,1.00325,1.00325,800000.0
2008-05-15 10:56:00,1.0032,1.0032,1.00295,1.00295,2300000.0
2008-05-15 10:57:00,1.00305,1.00305,1.003,1.003,400000.0
2008-05-15 10:58:00,1.00305,1.00305,1.00285,1.003,2900000.0
2008-05-15 10:59:00,1.00315,1.0035,1.00315,1.0035,32200000.0
2008-05-15 11:00:00,1.0035,1.00425,1.003,1.0042,53400000.0
2008-05-15 11:01:00,1.00425,1.00425,1.00415,1.00415,2400000.0
2008-05-15 11:02:00,1.00415,1.0042,1.004,1.00405,3900000.0
2008-05-15 11:03:00,1.0039,1.0039,1.00355,1.00365,10100000.0
2008-05-15 11:04:00,1.0036,1.0038,1.0036,1.00365,7800000.0
2008-05-15 11:05:00,1.00365,1.00365,1.0032,1.0033,4000000.0
2008-05-15 11:06:00,1.00325,1.00325,1.0028,1.0028,7900000.0
2008-05-15 11:07:00,1.00275,1.0031,1.00275,1.0031,4900000.0
2008-05-15 11:08:00,1.00315,1.0032,1.00315,1.00315,600000.0
2008-05-15 11:09:00,1.0031,1.0032,1.00305,1.00315,2400000.0
2008-05-15 11:10:00,1.0031,1.0031,1.00305,1.0031,600000.0
2008-05-15 11:11:00,1.00315,1.0036,1.00315,1.00355,4100000.0
2008-05-15 11:12:00,1.0036,1.0038,1.0036,1.0036,4500000.0
2008-05-15 11:13:00,1.00355,1.0037,1.0035,1.0037,3800000.0
2008-05-15 11:14:00,1.00375,1.0044,1.0037,1.0044,26600000.0
2008-05-15 11:15:00,1.0043,1.0043,1.00315,1.00315,12300000.0
2008-05-15 11:16:00,1.00315,1.00315,1.00285,1.0029,3400000.0
2008-05-15 11:17:00,1.0029,1.0029,1.00235,1.00235,23200000.0
2008-05-15 11:18:00,1.00245,1.0026,1.00245,1.00255,1400000.0
2008-05-15 11:19:00,1.0027,1.0028,1.0026,1.0028,2300000.0
2008-05-15 11:20:00,1.00275,1.00275,1.00185,1.00185,44500000.0
2008-05-15 11:21:00,1.0019,1.00225,1.0015,1.00225,17000000.0
2008-05-15 11:22:00,1.0023,1.00245,1.00185,1.0019,30500000.0
2008-05-15 11:23:00,1.00175,1.00225,1.0017,1.00225,12600000.0
2008-05-15 11:24:00,1.00235,1.00235,1.00225,1.00225,1300000.0
2008-05-15 11:25:00,1.0022,1.00225,1.0022,1.00225,1600000.0
2008-05-15 11:26:00,1.0021,1.0021,1.00185,1.0019,2400000.0
2008-05-15 11:27:00,1.00195,1.00195,1.00145,1.0018,14500000.0
2008-05-15 11:28:00,1.00185,1.002,1.00165,1.002,4600000.0
2008-05-15 11:29:00,1.002,1.00205,1.002,1.00205,600000.0
2008-05-15 11:30:00,1.0021,1.00225,1.0021,1.00225,1500000.0
2008-05-15 11:31:00,1.00215,1.00215,1.0017,1.00175,17000000.0
2008-05-15 11:32:00,1.0018,1.002,1.0015,1.00165,8300000.0
2008-05-15 11:33:00,1.0017,1.00195,1.0013,1.00135,16600000.0
2008-05-15 11:34:00,1.0013,1.0016,1.00125,1.0016,12900000.0
2008-05-15 11:35:00,1.0016,1.00215,1.0016,1.0019,18800000.0
2008-05-15 11:36:00,1.00195,1.00235,1.00195,1.0022,45400000.0
2008-05-15 11:37:00,1.00225,1.0029,1.00205,1.0029,7600000.0
2008-05-15 11:38:00,1.003,1.003,1.00255,1.0026,4100000.0
2008-05-15 11:39:00,1.00255,1.00255,1.0019,1.0019,14600000.0
2008-05-15 11:40:00,1.00195,1.00205,1.0019,1.002,3400000.0
2008-05-15 11:41:00,1.00205,1.00205,1.0017,1.00185,2800000.0
2008-05-15 11:42:00,1.0018,1.0018,1.0017,1.0017,600000.0
2008-05-15 11:43:00,1.0016,1.0016,1.00155,1.00155,1900000.0
2008-05-15 11:44:00,1.0015,1.0018,1.0015,1.0018,2800000.0
2008-05-15 11:45:00,1.0019,1.00195,1.00165,1.00165,2800000.0
2008-05-15 11:46:00,1.00175,1.00195,1.00175,1.00185,2900000.0
2008-05-15 11:47:00,1.0019,1.0019,1.0018,1.00185,1000000.0
2008-05-15 11:48:00,1.00185,1.0028,1.00185,1.0027,10700000.0
2008-05-15 11:49:00,1.0026,1.0026,1.0026,1.0026,200000.0
2008-05-15 11:50:00,1.00235,1.00243,1.0023,1.00243,2000000.0
2008-05-15 11:51:00,1.00255,1.00255,1.00255,1.00255,200000.0
2008-05-15 11:52:00,1.0024,1.0024,1.0024,1.0024,200000.0
2008-05-15 11:53:00,1.0023,1.0024,1.002,1.00205,12800000.0
2008-05-15 11:54:00,1.00235,1.00255,1.00225,1.00255,1800000.0
2008-05-15 11:55:00,1.00209,1.0023,1.00184,1.0023,2200000.0
2008-05-15 11:56:00,1.0025,1.0025,1.0025,1.0025,200000.0
2008-05-15 11:57:00,1.00245,1.00245,1.00245,1.00245,400000.0
2008-05-15 11:58:00,1.00245,1.00255,1.00245,1.0025,1400000.0
2008-05-15 11:59:00,1.00255,1.00285,1.0025,1.00285,2600000.0
2008-05-15 12:00:00,1.0029,1.0029,1.0025,1.0025,2900000.0
2008-05-15 12:01:00,1.0024,1.00285,1.0024,1.0026,9600000.0
2008-05-15 12:02:00,1.0024,1.00245,1.0024,1.00245,400000.0
2008-05-15 12:03:00,1.0026,1.0027,1.0026,1.00265,1400000.0
2008-05-15 12:04:00,1.00275,1.0028,1.00275,1.00275,2200000.0
2008-05-15 12:05:00,1.0027,1.0027,1.0026,1.0026,3100000.0
2008-05-15 12:06:00,1.00235,1.00242,1.00219,1.0023,5400000.0
2008-05-15 12:07:00,1.00265,1.0029,1.00265,1.0029,1200000.0
2008-05-15 12:08:00,1.003,1.0033,1.003,1.0032,3000000.0
2008-05-15 12:09:00,1.00335,1.00335,1.00315,1.0032,1400000.0
2008-05-15 12:10:00,1.0032,1.00335,1.0032,1.00325,1000000.0
2008-05-15 12:11:00,1.00335,1.0034,1.0031,1.00325,4500000.0
2008-05-15 12:12:00,1.0032,1.0032,1.0032,1.0032,200000.0
2008-05-15 12:13:00,1.00315,1.0032,1.0029,1.00305,6100000.0
2008-05-15 12:14:00,1.00285,1.00285,1.0027,1.00275,1300000.0
2008-05-15 12:15:00,1.00236,1.00274,1.00236,1.00258,1600000.0
2008-05-15 12:16:00,1.0028,1.003,1.0028,1.003,1000000.0
2008-05-15 12:17:00,1.00295,1.00305,1.00265,1.0027,2700000.0
2008-05-15 12:18:00,1.0026,1.0026,1.00235,1.00235,6900000.0
2008-05-15 12:19:00,1.00235,1.00235,1.0023,1.0023,1300000.0
2008-05-15 12:20:00,1.0022,1.00225,1.0022,1.00225,1700000.0
2008-05-15 12:21:00,1.00189,1.00219,1.00189,1.00215,5300000.0
2008-05-15 12:22:00,1.0022,1.0022,1.0021,1.0021,900000.0
2008-05-15 12:23:00,1.00215,1.00215,1.0021,1.0021,600000.0
2008-05-15 12:24:00,1.00201,1.00228,1.00181,1.00181,3500000.0
2008-05-15 12:25:00,1.00186,1.00222,1.00186,1.00199,2500000.0
2008-05-15 12:26:00,1.00205,1.00205,1.00185,1.0019,4000000.0
2008-05-15 12:27:00,1.00185,1.00185,1.0015,1.00155,4400000.0
2008-05-15 12:28:00,1.00155,1.00155,1.00145,1.00155,2200000.0
2008-05-15 12:29:00,1.00145,1.0016,1.0014,1.00145,3600000.0
2008-05-15 12:30:00,1.00145,1.0016,1.00145,1.00155,1800000.0
2008-05-15 12:31:00,1.0016,1.00175,1.0016,1.00175,600000.0
2008-05-15 12:32:00,1.00165,1.0018,1.00165,1.00175,1000000.0
2008-05-15 12:33:00,1.0017,1.0018,1.00165,1.00165,3600000.0
2008-05-15 12:34:00,1.00175,1.0019,1.0017,1.0019,3200000.0
2008-05-15 12:35:00,1.00195,1.0022,1.00195,1.00205,2000000.0
2008-05-15 12:36:00,1.002,1.00205,1.00195,1.00195,1200000.0
2008-05-15 12:37:00,1.0019,1.002,1.0019,1.002,1000000.0
2008-05-15 12:38:00,1.00205,1.0021,1.0017,1.0017,1900000.0
2008-05-15 12:39:00,1.00165,1.00205,1.0016,1.00205,4800000.0
2008-05-15 12:40:00,1.00205,1.00205,1.0017,1.0017,1600000.0
2008-05-15 12:41:00,1.00165,1.00185,1.00155,1.00175,2000000.0
2008-05-15 12:42:00,1.00165,1.00175,1.00155,1.00175,1400000.0
2008-05-15 12:43:00,1.0016,1.0016,1.0015,1.0015,6600000.0
2008-05-15 12:44:00,1.00155,1.00185,1.00155,1.00165,1600000.0
2008-05-15 12:45:00,1.00155,1.00155,1.00145,1.00145,3500000.0
2008-05-15 12:46:00,1.00155,1.00155,1.00135,1.00145,2000000.0
2008-05-15 12:47:00,1.0015,1.0018,1.0014,1.00155,2200000.0
2008-05-15 12:48:00,1.00113,1.00139,1.00109,1.00126,25600000.0
2008-05-15 12:49:00,1.0015,1.00155,1.00125,1.0015,5700000.0
2008-05-15 12:50:00,1.00155,1.00155,1.0015,1.00155,3500000.0
2008-05-15 12:51:00,1.0015,1.0016,1.0015,1.0016,800000.0
2008-05-15 12:52:00,1.00165,1.00165,1.00105,1.00105,13900000.0
2008-05-15 12:53:00,1.0011,1.0013,1.0009,1.0013,7600000.0
2008-05-15 12:54:00,1.00135,1.00145,1.00125,1.00135,1800000.0
2008-05-15 12:55:00,1.0014,1.0014,1.00135,1.0014,1200000.0
2008-05-15 12:56:00,1.00155,1.00185,1.0014,1.0018,7900000.0
2008-05-15 12:57:00,1.00185,1.00195,1.00165,1.00195,4100000.0
2008-05-15 12:58:00,1.0019,1.0019,1.0017,1.0017,1800000.0
2008-05-15 12:59:00,1.0016,1.002,1.0016,1.002,9400000.0
2008-05-15 13:00:00,1.0019,1.00215,1.0019,1.00205,3100000.0
2008-05-15 13:01:00,1.00163,1.00189,1.00143,1.00183,8700000.0
2008-05-15 13:02:00,1.00177,1.00183,1.00176,1.00176,3600000.0
2008-05-15 13:03:00,1.00195,1.00195,1.00195,1.00195,200000.0
2008-05-15 13:04:00,1.0019,1.00195,1.0018,1.0019,2600000.0
2008-05-15 13:05:00,1.00195,1.002,1.0019,1.002,1400000.0
2008-05-15 13:06:00,1.00175,1.00191,1.00168,1.00168,5800000.0
2008-05-15 13:07:00,1.00187,1.0019,1.00179,1.00179,1000000.0
2008-05-15 13:08:00,1.00205,1.00225,1.00205,1.00225,2700000.0
2008-05-15 13:09:00,1.0023,1.0025,1.0023,1.0025,1000000.0
2008-05-15 13:10:00,1.00235,1.00245,1.00235,1.00245,2100000.0
2008-05-15 13:11:00,1.00245,1.00245,1.0024,1.0024,500000.0
2008-05-15 13:12:00,1.00235,1.0024,1.00225,1.00225,3400000.0
2008-05-15 13:13:00,1.00197,1.00227,1.00192,1.00215,5500000.0
2008-05-15 13:14:00,1.0022,1.00225,1.0021,1.0021,1800000.0
2008-05-15 13:15:00,1.00215,1.00215,1.002,1.002,600000.0
2008-05-15 13:16:00,1.00195,1.00195,1.0017,1.0017,2300000.0
2008-05-15 13:17:00,1.0017,1.00185,1.0017,1.00175,1600000.0
2008-05-15 13:18:00,1.0017,1.0017,1.00155,1.00155,1200000.0
2008-05-15 13:19:00,1.0015,1.0015,1.0011,1.0011,4300000.0
2008-05-15 13:20:00,1.00115,1.0014,1.0011,1.0014,3800000.0
2008-05-15 13:21:00,1.0016,1.0016,1.0013,1.0013,13700000.0
2008-05-15 13:22:00,1.00135,1.00135,1.0013,1.0013,400000.0
2008-05-15 13:23:00,1.00125,1.0013,1.00115,1.00115,3000000.0
2008-05-15 13:24:00,1.0012,1.0013,1.0012,1.00125,2000000.0
2008-05-15 13:25:00,1.0013,1.00135,1.0012,1.0013,1200000.0
2008-05-15 13:26:00,1.00105,1.0011,1.00073,1.0011,72600000.0
2008-05-15 13:27:00,1.00135,1.00195,1.00135,1.0019,6900000.0
2008-05-15 13:28:00,1.00175,1.00175,1.0016,1.00165,1400000.0
2008-05-15 13:29:00,1.0016,1.00165,1.0016,1.0016,800000.0
2008-05-15 13:30:00,1.0011,1.00157,1.0011,1.00151,57600000.0
2008-05-15 13:31:00,1.00143,1.0015,1.0013,1.00143,28000000.0
2008-05-15 13:32:00,1.00165,1.0021,1.0016,1.00195,4200000.0
2008-05-15 13:33:00,1.002,1.0021,1.00195,1.00195,1200000.0
2008-05-15 13:34:00,1.002,1.00275,1.002,1.00265,3800000.0
2008-05-15 13:35:00,1.0027,1.00285,1.0026,1.0026,4400000.0
2008-05-15 13:36:00,1.0023,1.00245,1.00215,1.00225,6700000.0
2008-05-15 13:37:00,1.00215,1.00225,1.002,1.002,2900000.0
2008-05-15 13:38:00,1.002,1.00215,1.002,1.00205,5700000.0
2008-05-15 13:39:00,1.002,1.00205,1.00195,1.00195,1600000.0
2008-05-15 13:40:00,1.002,1.0023,1.00195,1.00225,2400000.0
2008-05-15 13:41:00,1.0023,1.00245,1.0022,1.00225,6800000.0
2008-05-15 13:42:00,1.0022,1.00225,1.002,1.00225,3300000.0
2008-05-15 13:43:00,1.00215,1.00215,1.00205,1.0021,3200000.0
2008-05-15 13:44:00,1.0021,1.0025,1.0021,1.00235,10300000.0
2008-05-15 13:45:00,1.0024,1.0025,1.0024,1.00245,1600000.0
2008-05-15 13:46:00,1.0025,1.0027,1.0024,1.00245,3600000.0
2008-05-15 13:47:00,1.0024,1.00255,1.0022,1.0022,5900000.0
2008-05-15 13:48:00,1.00235,1.0024,1.00235,1.00235,2000000.0
2008-05-15 13:49:00,1.0024,1.0025,1.00235,1.0024,3000000.0
2008-05-15 13:50:00,1.0025,1.0025,1.0024,1.0024,2400000.0
2008-05-15 13:51:00,1.00235,1.00235,1.00225,1.00225,2100000.0
2008-05-15 13:52:00,1.0023,1.0026,1.0023,1.0024,3200000.0
2008-05-15 13:53:00,1.00255,1.00255,1.00255,1.00255,200000.0
2008-05-15 13:54:00,1.00265,1.00265,1.00255,1.00255,1900000.0
2008-05-15 13:55:00,1.0025,1.00255,1.0024,1.00245,1500000.0
2008-05-15 13:56:00,1.0024,1.0025,1.0023,1.0025,7000000.0
2008-05-15 13:57:00,1.0025,1.00265,1.0025,1.0026,8400000.0
2008-05-15 13:58:00,1.00238,1.00247,1.00188,1.00235,2600000.0
2008-05-15 13:59:00,1.00255,1.00255,1.00235,1.00235,1600000.0
2008-05-15 14:00:00,1.0023,1.00235,1.0019,1.0019,32800000.0
2008-05-15 14:01:00,1.00195,1.002,1.0019,1.00195,2500000.0
2008-05-15 14:02:00,1.002,1.002,1.00195,1.002,600000.0
2008-05-15 14:03:00,1.00205,1.0021,1.002,1.00205,1000000.0
2008-05-15 14:04:00,1.002,1.002,1.002,1.002,200000.0
2008-05-15 14:05:00,1.00167,1.00189,1.00167,1.00181,5000000.0
2008-05-15 14:06:00,1.00195,1.00195,1.0019,1.00195,800000.0
2008-05-15 14:07:00,1.0019,1.00205,1.0019,1.00205,1000000.0
2008-05-15 14:08:00,1.00205,1.00215,1.00195,1.00205,7700000.0
2008-05-15 14:09:00,1.0021,1.00225,1.0019,1.00215,12300000.0
2008-05-15 14:10:00,1.00215,1.00235,1.0021,1.00225,8200000.0
2008-05-15 14:11:00,1.00225,1.00225,1.0021,1.00215,9500000.0
2008-05-15 14:12:00,1.0021,1.0021,1.0015,1.00155,6000000.0
2008-05-15 14:13:00,1.00155,1.0016,1.0011,1.0012,7700000.0
2008-05-15 14:14:00,1.00125,1.0014,1.00125,1.00125,4100000.0
2008-05-15 14:15:00,1.0012,1.0014,1.0012,1.00125,4400000.0
2008-05-15 14:16:00,1.0013,1.0013,1.00115,1.00125,2000000.0
2008-05-15 14:17:00,1.0012,1.0012,1.00055,1.0008,6200000.0
2008-05-15 14:18:00,1.0008,1.0008,1.0005,1.0005,7000000.0
2008-05-15 14:19:00,1.0005,1.001,1.00045,1.001,9800000.0
2008-05-15 14:20:00,1.001,1.00135,1.001,1.0013,23700000.0
2008-05-15 14:21:00,1.00135,1.0015,1.0013,1.0014,4200000.0
2008-05-15 14:22:00,1.00145,1.00145,1.0014,1.0014,600000.0
2008-05-15 14:23:00,1.0014,1.00145,1.00135,1.00145,5800000.0
2008-05-15 14:24:00,1.00145,1.00145,1.0011,1.0011,5800000.0
2008-05-15 14:25:00,1.00115,1.00115,1.00085,1.0009,2400000.0
2008-05-15 14:26:00,1.00095,1.0012,1.00095,1.00105,3200000.0
2008-05-15 14:27:00,1.0011,1.00115,1.0008,1.0009,7000000.0
2008-05-15 14:28:00,1.00095,1.00115,1.00095,1.0011,4600000.0
2008-05-15 14:29:00,1.00105,1.00105,1.0005,1.0005,20400000.0
2008-05-15 14:30:00,1.0005,1.0024,1.0005,1.00215,149600000.0
2008-05-15 14:31:00,1.00205,1.0022,1.00185,1.00205,8400000.0
2008-05-15 14:32:00,1.0021,1.0023,1.0021,1.00215,3000000.0
2008-05-15 14:33:00,1.00225,1.00235,1.0021,1.00235,8200000.0
2008-05-15 14:34:00,1.0023,1.0025,1.0023,1.00235,2800000.0
2008-05-15 14:35:00,1.0023,1.0023,1.0021,1.0021,24500000.0
2008-05-15 14:36:00,1.00205,1.00215,1.002,1.0021,3800000.0
2008-05-15 14:37:00,1.00205,1.00215,1.002,1.00205,2900000.0
2008-05-15 14:38:00,1.002,1.0022,1.002,1.0021,2400000.0
2008-05-15 14:39:00,1.00205,1.00205,1.00185,1.00185,2500000.0
2008-05-15 14:40:00,1.0018,1.0018,1.0016,1.00175,8300000.0
2008-05-15 14:41:00,1.00175,1.0018,1.0015,1.00165,5600000.0
2008-05-15 14:42:00,1.0018,1.0018,1.0016,1.00175,9800000.0
2008-05-15 14:43:00,1.0018,1.0019,1.0018,1.00185,2400000.0
2008-05-15 14:44:00,1.0018,1.0019,1.0018,1.0018,1000000.0
2008-05-15 14:45:00,1.00175,1.0018,1.0016,1.0017,5300000.0
2008-05-15 14:46:00,1.00165,1.0018,1.0016,1.0018,7200000.0
2008-05-15 14:47:00,1.0017,1.0017,1.0013,1.0015,9000000.0
2008-05-15 14:48:00,1.00145,1.0016,1.0014,1.00145,2000000.0
2008-05-15 14:49:00,1.0014,1.0016,1.0014,1.0015,2800000.0
2008-05-15 14:50:00,1.00145,1.0015,1.0013,1.00145,2800000.0
2008-05-15 14:51:00,1.00145,1.0015,1.00135,1.00135,3700000.0
2008-05-15 14:52:00,1.0013,1.00135,1.0012,1.00125,2800000.0
2008-05-15 14:53:00,1.0013,1.00155,1.00125,1.00145,5600000.0
2008-05-15 14:54:00,1.0014,1.00145,1.001,1.0012,8000000.0
2008-05-15 14:55:00,1.0012,1.0015,1.0011,1.00115,15300000.0
2008-05-15 14:56:00,1.0012,1.0012,1.00105,1.0012,3200000.0
2008-05-15 14:57:00,1.0012,1.0012,1.00095,1.001,3200000.0
2008-05-15 14:58:00,1.00085,1.0009,1.00055,1.00085,9100000.0
2008-05-15 14:59:00,1.0009,1.001,1.0006,1.00065,3700000.0
2008-05-15 15:00:00,1.001,1.0013,1.00065,1.00065,12100000.0
2008-05-15 15:01:00,1.0007,1.00075,1.0005,1.00055,8500000.0
2008-05-15 15:02:00,1.0006,1.00065,1.0003,1.0006,14700000.0
2008-05-15 15:03:00,1.00065,1.0007,1.00065,1.0007,1300000.0
2008-05-15 15:04:00,1.0006,1.00065,0.9998,0.99985,15800000.0
2008-05-15 15:05:00,0.99985,1.0002,0.9997,0.9999,15400000.0
2008-05-15 15:06:00,0.9999,1.0002,0.9998,1.0001,8200000.0
2008-05-15 15:07:00,1.00005,1.0002,0.9998,0.9998,6300000.0
2008-05-15 15:08:00,0.9998,1.0001,0.9998,1.0,7400000.0
2008-05-15 15:09:00,1.00005,1.00005,0.9997,0.99995,4400000.0
2008-05-15 15:10:00,1.0,1.0,0.99985,0.99985,1500000.0
2008-05-15 15:11:00,0.9999,0.99995,0.9998,0.99985,5100000.0
2008-05-15 15:12:00,0.9999,0.9999,0.9992,0.99935,16100000.0
2008-05-15 15:13:00,0.9993,0.9996,0.9992,0.99955,11300000.0
2008-05-15 15:14:00,0.9996,0.99965,0.99935,0.9995,12100000.0
2008-05-15 15:15:00,0.9995,0.9997,0.99925,0.9995,60000000.0
2008-05-15 15:16:00,0.9996,0.99965,0.99935,0.99945,8200000.0
2008-05-15 15:17:00,0.9995,0.9995,0.99935,0.99945,3000000.0
2008-05-15 15:18:00,0.9994,0.9995,0.9993,0.9995,8000000.0
2008-05-15 15:19:00,0.99965,0.9997,0.99935,0.9994,34200000.0
2008-05-15 15:20:00,0.9995,0.9995,0.9993,0.9995,3000000.0
2008-05-15 15:21:00,0.99955,0.9996,0.9995,0.99955,2200000.0
2008-05-15 15:22:00,0.9996,0.9996,0.99955,0.9996,600000.0
2008-05-15 15:23:00,0.99965,0.9999,0.9996,0.9997,7100000.0
2008-05-15 15:24:00,0.9999,1.00005,0.99985,0.99995,6100000.0
2008-05-15 15:25:00,1.00005,1.00015,1.00005,1.0001,4800000.0
2008-05-15 15:26:00,1.0001,1.00015,0.99985,0.99995,8900000.0
2008-05-15 15:27:00,0.9999,0.9999,0.99975,0.99975,2800000.0
2008-05-15 15:28:00,0.9998,0.9999,0.9998,0.9999,1400000.0
2008-05-15 15:29:00,0.99985,0.99995,0.9998,0.9998,1400000.0
2008-05-15 15:30:00,0.9998,0.99995,0.99965,0.99985,3500000.0
2008-05-15 15:31:00,0.99995,1.00015,0.9999,1.0001,4000000.0
2008-05-15 15:32:00,1.00005,1.00015,1.00005,1.0001,3200000.0
2008-05-15 15:33:00,1.00025,1.00045,1.0001,1.0004,4600000.0
2008-05-15 15:34:00,1.00045,1.00065,1.00045,1.00065,3200000.0
2008-05-15 15:35:00,1.0006,1.00085,1.00015,1.00045,7900000.0
2008-05-15 15:36:00,1.00045,1.0006,1.0001,1.00015,8000000.0
2008-05-15 15:37:00,1.0001,1.00015,0.9999,1.0,7100000.0
2008-05-15 15:38:00,1.00005,1.00035,1.00005,1.00035,8200000.0
2008-05-15 15:39:00,1.00035,1.00065,1.00035,1.00055,6700000.0
2008-05-15 15:40:00,1.0005,1.0005,1.00005,1.00025,6400000.0
2008-05-15 15:41:00,1.0003,1.00135,1.0003,1.00125,9800000.0
2008-05-15 15:42:00,1.00135,1.00135,1.00055,1.0006,7000000.0
2008-05-15 15:43:00,1.00065,1.0007,1.0006,1.0007,3200000.0
2008-05-15 15:44:00,1.0006,1.00065,1.00025,1.00035,7500000.0
2008-05-15 15:45:00,1.0004,1.00045,1.00005,1.00045,4600000.0
2008-05-15 15:46:00,1.0004,1.00075,1.00025,1.00075,3600000.0
2008-05-15 15:47:00,1.00065,1.00065,1.0003,1.00045,4800000.0
2008-05-15 15:48:00,1.0004,1.00055,1.00035,1.00055,2400000.0
2008-05-15 15:49:00,1.0005,1.00065,1.0004,1.00045,3800000.0
2008-05-15 15:50:00,1.0005,1.00085,1.0005,1.00085,3300000.0
2008-05-15 15:51:00,1.0009,1.0009,1.00065,1.00065,4400000.0
2008-05-15 15:52:00,1.0007,1.0007,1.0006,1.0007,1800000.0
2008-05-15 15:53:00,1.00085,1.00095,1.00085,1.00085,3200000.0
2008-05-15 15:54:00,1.0008,1.00095,1.00065,1.00095,5100000.0
2008-05-15 15:55:00,1.001,1.001,1.00095,1.00095,800000.0
2008-05-15 15:56:00,1.001,1.00135,1.001,1.00135,7100000.0
2008-05-15 15:57:00,1.0014,1.00145,1.0012,1.0014,4800000.0
2008-05-15 15:58:00,1.00135,1.00145,1.00115,1.00135,4400000.0
2008-05-15 15:59:00,1.00125,1.0014,1.00085,1.0011,18600000.0
2008-05-15 16:00:00,1.0011,1.0014,1.0007,1.0014,51300000.0
2008-05-15 16:01:00,1.00135,1.0014,1.00105,1.00125,4600000.0
2008-05-15 16:02:00,1.00125,1.0013,1.0011,1.00115,6900000.0
2008-05-15 16:03:00,1.0012,1.0012,1.00095,1.001,3300000.0
2008-05-15 16:04:00,1.00095,1.0011,1.0009,1.0011,2800000.0
2008-05-15 16:05:00,1.00115,1.00115,1.001,1.00105,5400000.0
2008-05-15 16:06:00,1.001,1.0012,1.001,1.0012,3200000.0
2008-05-15 16:07:00,1.0011,1.00115,1.00095,1.00115,4900000.0
2008-05-15 16:08:00,1.0011,1.0013,1.0011,1.0013,2500000.0
2008-05-15 16:09:00,1.0013,1.00135,1.0012,1.00135,1600000.0
2008-05-15 16:10:00,1.00135,1.00135,1.00125,1.00125,2200000.0
2008-05-15 16:11:00,1.0013,1.0014,1.00125,1.00135,1400000.0
2008-05-15 16:12:00,1.00135,1.0016,1.0013,1.00155,8500000.0
2008-05-15 16:13:00,1.00155,1.00155,1.00145,1.00145,14800000.0
2008-05-15 16:14:00,1.00145,1.0015,1.0014,1.00145,7200000.0
2008-05-15 16:15:00,1.0015,1.0015,1.0014,1.0015,2200000.0
2008-05-15 16:16:00,1.00145,1.00165,1.0014,1.00145,17800000.0
2008-05-15 16:17:00,1.0015,1.00155,1.0014,1.00145,6300000.0
2008-05-15 16:18:00,1.0014,1.00145,1.0014,1.00145,4400000.0
2008-05-15 16:19:00,1.0015,1.0015,1.0014,1.0014,1000000.0
2008-05-15 16:20:00,1.0014,1.0016,1.0014,1.00155,3500000.0
2008-05-15 16:21:00,1.0016,1.0016,1.00145,1.00145,6600000.0
2008-05-15 16:22:00,1.0014,1.00165,1.0014,1.00145,5700000.0
2008-05-15 16:23:00,1.0015,1.00185,1.0015,1.00165,6600000.0
2008-05-15 16:24:00,1.00165,1.0017,1.00155,1.00155,8500000.0
2008-05-15 16:25:00,1.0016,1.0018,1.00155,1.0018,6000000.0
2008-05-15 16:26:00,1.00175,1.0018,1.0016,1.00165,12200000.0
2008-05-15 16:27:00,1.0017,1.00175,1.00165,1.00175,2200000.0
2008-05-15 16:28:00,1.0018,1.0018,1.00135,1.0014,5400000.0
2008-05-15 16:29:00,1.00145,1.00145,1.00065,1.00065,25300000.0
2008-05-15 16:30:00,1.0006,1.001,1.0003,1.0008,13600000.0
2008-05-15 16:31:00,1.00085,1.00085,1.0006,1.00065,3300000.0
2008-05-15 16:32:00,1.0007,1.00075,1.00065,1.0007,1600000.0
2008-05-15 16:33:00,1.00065,1.00075,1.00065,1.00065,3900000.0
2008-05-15 16:34:00,1.0007,1.0009,1.0006,1.0008,3800000.0
2008-05-15 16:35:00,1.00085,1.0009,1.00075,1.00075,1500000.0
2008-05-15 16:36:00,1.00085,1.00085,1.00065,1.0007,2900000.0
2008-05-15 16:37:00,1.00075,1.00075,1.00065,1.0007,2100000.0
2008-05-15 16:38:00,1.00057,1.00059,1.00034,1.0004,2700000.0
2008-05-15 16:39:00,1.0006,1.00075,1.0006,1.00065,3700000.0
2008-05-15 16:40:00,1.0006,1.0006,1.0006,1.0006,200000.0
2008-05-15 16:41:00,1.00065,1.00065,1.0005,1.0006,5300000.0
2008-05-15 16:42:00,1.00055,1.00065,1.0003,1.0006,4100000.0
2008-05-15 16:43:00,1.0007,1.0007,1.0006,1.00065,1200000.0
2008-05-15 16:44:00,1.0006,1.00065,1.0006,1.00065,800000.0
2008-05-15 16:45:00,1.0007,1.0007,1.00065,1.00065,1200000.0
2008-05-15 16:46:00,1.0007,1.00085,1.00065,1.00075,3400000.0
2008-05-15 16:47:00,1.0007,1.00115,1.0007,1.00105,9600000.0
2008-05-15 16:48:00,1.00105,1.00105,1.00055,1.00055,8100000.0
2008-05-15 16:49:00,1.0006,1.00065,1.0005,1.0006,3400000.0
2008-05-15 16:50:00,1.00065,1.001,1.0006,1.0007,9900000.0
2008-05-15 16:51:00,1.0008,1.00105,1.0008,1.001,17400000.0
2008-05-15 16:52:00,1.00105,1.00105,1.00075,1.00075,10400000.0
2008-05-15 16:53:00,1.00065,1.0008,1.00065,1.0008,4700000.0
2008-05-15 16:54:00,1.0008,1.00085,1.00055,1.00075,22200000.0
2008-05-15 16:55:00,1.0008,1.00135,1.0008,1.0012,18700000.0
2008-05-15 16:56:00,1.00115,1.00135,1.00105,1.00105,12100000.0
2008-05-15 16:57:00,1.0011,1.0014,1.00105,1.0012,30000000.0
2008-05-15 16:58:00,1.00115,1.00135,1.00105,1.0012,9700000.0
2008-05-15 16:59:00,1.00115,1.00145,1.00045,1.00055,39200000.0
2008-05-15 17:00:00,1.00065,1.0008,1.00045,1.00065,9400000.0
2008-05-15 17:01:00,1.0006,1.00075,1.0006,1.00075,3000000.0
2008-05-15 17:02:00,1.0007,1.00085,1.00055,1.00085,12100000.0
2008-05-15 17:03:00,1.0009,1.00095,1.00065,1.00075,6000000.0
2008-05-15 17:04:00,1.0008,1.0009,1.0008,1.00085,1000000.0
2008-05-15 17:05:00,1.0009,1.0009,1.00085,1.00085,800000.0
2008-05-15 17:06:00,1.0008,1.00085,1.0008,1.00085,400000.0
2008-05-15 17:07:00,1.0007,1.00085,1.0005,1.00065,11000000.0
2008-05-15 17:08:00,1.0007,1.0009,1.0006,1.0008,5400000.0
2008-05-15 17:09:00,1.00075,1.0009,1.0006,1.0006,2200000.0
2008-05-15 17:10:00,1.00065,1.00085,1.00065,1.00075,6700000.0
2008-05-15 17:11:00,1.0008,1.0008,1.0003,1.00035,3700000.0
2008-05-15 17:12:00,1.0003,1.00055,1.00015,1.00055,5900000.0
2008-05-15 17:13:00,1.0005,1.0006,1.00035,1.00035,5900000.0
2008-05-15 17:14:00,1.0004,1.0005,1.00035,1.0005,1400000.0
2008-05-15 17:15:00,1.00055,1.0006,1.0005,1.0006,1500000.0
2008-05-15 17:16:00,1.00065,1.00075,1.00065,1.00075,3300000.0
2008-05-15 17:17:00,1.0007,1.00075,1.00035,1.00035,4500000.0
2008-05-15 17:18:00,1.0004,1.0006,1.00025,1.0004,9000000.0
2008-05-15 17:19:00,1.00035,1.0006,1.0003,1.00045,2600000.0
2008-05-15 17:20:00,1.0005,1.0005,0.9999,1.00005,7600000.0
2008-05-15 17:21:00,1.0001,1.0001,0.9999,1.00005,10800000.0
2008-05-15 17:22:00,1.0001,1.0004,1.00005,1.00025,15500000.0
2008-05-15 17:23:00,1.0003,1.00035,0.99995,1.00015,12300000.0
2008-05-15 17:24:00,1.0001,1.0002,0.99995,1.0,7100000.0
2008-05-15 17:25:00,1.0,1.0003,1.0,1.0003,17400000.0
2008-05-15 17:26:00,1.00025,1.00025,1.0,1.00015,7600000.0
2008-05-15 17:27:00,1.0002,1.0003,1.00015,1.0003,13800000.0
2008-05-15 17:28:00,1.0003,1.00055,1.0003,1.00045,362400000.0
2008-05-15 17:29:00,1.0004,1.0006,1.0003,1.0005,72300000.0
2008-05-15 17:30:00,1.00045,1.00055,1.00025,1.0005,53700000.0
2008-05-15 17:31:00,1.0005,1.0006,1.00035,1.00035,15100000.0
2008-05-15 17:32:00,1.0004,1.00045,1.0002,1.00025,16300000.0
2008-05-15 17:33:00,1.00025,1.0005,1.00025,1.00035,30100000.0
2008-05-15 17:34:00,1.0004,1.0005,1.00035,1.00035,10800000.0
2008-05-15 17:35:00,1.0004,1.0004,1.0002,1.0003,10900000.0
2008-05-15 17:36:00,1.00035,1.0004,1.00025,1.00025,4200000.0
2008-05-15 17:37:00,1.0004,1.0005,1.0004,1.0004,2600000.0
2008-05-15 17:38:00,1.00045,1.00045,0.99975,0.99975,6000000.0
2008-05-15 17:39:00,0.9998,1.0002,0.99975,1.00005,3700000.0
2008-05-15 17:40:00,1.0001,1.00035,1.00005,1.0002,20900000.0
2008-05-15 17:41:00,1.00025,1.00025,0.9995,0.9998,94800000.0
2008-05-15 17:42:00,0.99995,0.99995,0.99965,0.99965,14900000.0
2008-05-15 17:43:00,0.99965,0.99975,0.9996,0.99975,6700000.0
2008-05-15 17:44:00,0.9998,0.99985,0.99975,0.99975,2300000.0
2008-05-15 17:45:00,0.99975,1.0001,0.99975,1.0,6600000.0
2008-05-15 17:46:00,1.0,1.0,0.99985,1.0,6300000.0
2008-05-15 17:47:00,0.99995,1.0,0.99965,0.9997,17400000.0
2008-05-15 17:48:00,0.99965,0.9997,0.99955,0.99965,5800000.0
2008-05-15 17:49:00,0.9997,0.99975,0.99955,0.99955,18200000.0
2008-05-15 17:50:00,0.9996,0.9996,0.99945,0.99955,4900000.0
2008-05-15 17:51:00,0.9996,0.99965,0.99945,0.9995,7600000.0
2008-05-15 17:52:00,0.99955,0.99965,0.99945,0.99965,5100000.0
2008-05-15 17:53:00,0.9996,0.99995,0.9996,0.99985,7900000.0
2008-05-15 17:54:00,0.99995,0.99995,0.99955,0.9996,13200000.0
2008-05-15 17:55:00,0.99955,0.9996,0.9993,0.9995,48600000.0
2008-05-15 17:56:00,0.99955,0.99955,0.9994,0.9995,4300000.0
2008-05-15 17:57:00,0.99945,0.99965,0.9993,0.99955,13000000.0
2008-05-15 17:58:00,0.99955,0.99985,0.99945,0.99965,18100000.0
2008-05-15 17:59:00,0.99965,0.99995,0.9996,0.9996,29400000.0
2008-05-15 18:00:00,0.99955,0.99965,0.99945,0.9996,15300000.0
2008-05-15 18:01:00,0.9996,0.99965,0.99955,0.9996,13900000.0
2008-05-15 18:02:00,0.99955,0.99965,0.99955,0.99965,8400000.0
2008-05-15 18:03:00,0.99965,0.99975,0.99965,0.99975,29700000.0
2008-05-15 18:04:00,0.99975,0.9999,0.99965,0.99985,75200000.0
2008-05-15 18:05:00,0.99985,1.0005,0.99985,1.00035,96100000.0
2008-05-15 18:06:00,1.00035,1.00045,1.00005,1.0001,97400000.0
2008-05-15 18:07:00,1.0001,1.00015,1.0,1.0,27100000.0
2008-05-15 18:08:00,1.00005,1.00015,1.0,1.0,18200000.0
2008-05-15 18:09:00,1.00005,1.00005,1.0,1.00005,1100000.0
2008-05-15 18:10:00,1.0001,1.0001,1.00005,1.00005,5300000.0
2008-05-15 18:11:00,1.00005,1.0005,1.00005,1.0005,4800000.0
2008-05-15 18:12:00,1.00055,1.0006,1.0003,1.00035,37200000.0
2008-05-15 18:13:00,1.0002,1.00035,1.0002,1.0002,2700000.0
2008-05-15 18:14:00,1.0002,1.0003,1.0002,1.0002,2000000.0
2008-05-15 18:15:00,1.00025,1.0003,1.0,1.0002,17700000.0
2008-05-15 18:16:00,1.00015,1.0004,1.0001,1.0003,23400000.0
2008-05-15 18:17:00,1.0003,1.00055,1.0003,1.00055,5200000.0
2008-05-15 18:18:00,1.0006,1.00075,1.0005,1.0007,5200000.0
2008-05-15 18:19:00,1.00075,1.00075,1.0005,1.0005,1600000.0
2008-05-15 18:20:00,1.00055,1.0007,1.00045,1.0007,7300000.0
2008-05-15 18:21:00,1.00065,1.00105,1.00065,1.00085,7500000.0
2008-05-15 18:22:00,1.00075,1.0009,1.0006,1.0009,5800000.0
2008-05-15 18:23:00,1.0009,1.0009,1.00065,1.0007,4400000.0
2008-05-15 18:24:00,1.00065,1.001,1.00065,1.00095,4000000.0
2008-05-15 18:25:00,1.0009,1.0009,1.0008,1.00085,2200000.0
2008-05-15 18:26:00,1.0008,1.0008,1.00065,1.00075,5600000.0
2008-05-15 18:27:00,1.0007,1.0007,1.0006,1.00065,3200000.0
2008-05-15 18:28:00,1.0006,1.00085,1.0006,1.00075,2200000.0
2008-05-15 18:29:00,1.0007,1.00105,1.0007,1.00095,4000000.0
2008-05-15 18:30:00,1.001,1.0014,1.00085,1.00135,4800000.0
2008-05-15 18:31:00,1.0015,1.0015,1.0008,1.00085,7000000.0
2008-05-15 18:32:00,1.0009,1.00095,1.0007,1.0007,3300000.0
2008-05-15 18:33:00,1.00075,1.0012,1.00075,1.00115,5900000.0
2008-05-15 18:34:00,1.0014,1.0014,1.00135,1.0014,1200000.0
2008-05-15 18:35:00,1.00135,1.0018,1.00135,1.00175,2800000.0
2008-05-15 18:36:00,1.0017,1.0021,1.00165,1.0019,8000000.0
2008-05-15 18:37:00,1.00185,1.00255,1.00185,1.00255,10000000.0
2008-05-15 18:38:00,1.00245,1.0032,1.0023,1.00255,49380000.0
2008-05-15 18:39:00,1.0026,1.00275,1.0022,1.00235,35500000.0
2008-05-15 18:40:00,1.0025,1.0027,1.0022,1.00245,21600000.0
2008-05-15 18:41:00,1.00245,1.00295,1.00245,1.0026,18800000.0
2008-05-15 18:42:00,1.00265,1.00285,1.00235,1.00235,15400000.0
2008-05-15 18:43:00,1.00245,1.00305,1.00235,1.00295,12500000.0
2008-05-15 18:44:00,1.00285,1.00305,1.0023,1.00235,26200000.0
2008-05-15 18:45:00,1.00225,1.00225,1.00175,1.00195,11800000.0
2008-05-15 18:46:00,1.0019,1.00225,1.0019,1.00215,12000000.0
2008-05-15 18:47:00,1.0022,1.00275,1.0022,1.00275,46400000.0
2008-05-15 18:48:00,1.0027,1.0027,1.00215,1.0024,38200000.0
2008-05-15 18:49:00,1.00235,1.00245,1.00235,1.0024,1900000.0
2008-05-15 18:50:00,1.00245,1.00245,1.00245,1.00245,2000000.0
2008-05-15 18:51:00,1.0025,1.0025,1.0023,1.0024,7200000.0
2008-05-15 18:52:00,1.00235,1.0024,1.0018,1.0023,38800000.0
2008-05-15 18:53:00,1.00235,1.0024,1.0018,1.00185,15000000.0
2008-05-15 18:54:00,1.0018,1.0018,1.00165,1.00175,24000000.0
2008-05-15 18:55:00,1.00175,1.002,1.00175,1.00195,22100000.0
2008-05-15 18:56:00,1.002,1.0021,1.002,1.00205,13200000.0
2008-05-15 18:57:00,1.0021,1.0022,1.002,1.00205,10300000.0
2008-05-15 18:58:00,1.00205,1.00215,1.002,1.00215,8400000.0
2008-05-15 18:59:00,1.0021,1.00225,1.0021,1.0022,5000000.0
2008-05-15 19:00:00,1.0022,1.0024,1.0022,1.00225,21000000.0
2008-05-15 19:01:00,1.00225,1.0024,1.00225,1.0024,7000000.0
2008-05-15 19:02:00,1.0024,1.0028,1.0023,1.00245,33300000.0
2008-05-15 19:03:00,1.00255,1.0027,1.00235,1.0026,9500000.0
2008-05-15 19:04:00,1.00255,1.0028,1.00255,1.00275,3100000.0
2008-05-15 19:05:00,1.0028,1.00345,1.0027,1.0034,14500000.0
2008-05-15 19:06:00,1.00335,1.0037,1.00315,1.00315,20200000.0
2008-05-15 19:07:00,1.0031,1.00365,1.00305,1.00345,29600000.0
2008-05-15 19:08:00,1.0034,1.0034,1.00285,1.00325,12200000.0
2008-05-15 19:09:00,1.00325,1.00335,1.00315,1.00335,6900000.0
2008-05-15 19:10:00,1.0033,1.00335,1.00325,1.0033,1200000.0
2008-05-15 19:11:00,1.00325,1.00325,1.0031,1.0031,1600000.0
2008-05-15 19:12:00,1.00315,1.00325,1.0027,1.0027,5900000.0
2008-05-15 19:13:00,1.0028,1.00295,1.0026,1.00295,18800000.0
2008-05-15 19:14:00,1.00295,1.0032,1.0028,1.00315,4600000.0
2008-05-15 19:15:00,1.00325,1.0033,1.00295,1.0032,4400000.0
2008-05-15 19:16:00,1.00325,1.0034,1.0032,1.00325,5400000.0
2008-05-15 19:17:00,1.00325,1.0034,1.00325,1.00325,4600000.0
2008-05-15 19:18:00,1.00325,1.00325,1.0029,1.003,14900000.0
2008-05-15 19:19:00,1.0029,1.0031,1.0029,1.003,5400000.0
2008-05-15 19:20:00,1.00305,1.00305,1.00295,1.00295,4200000.0
2008-05-15 19:21:00,1.00295,1.003,1.0029,1.00295,5000000.0
2008-05-15 19:22:00,1.003,1.003,1.0028,1.00285,8400000.0
2008-05-15 19:23:00,1.0028,1.00285,1.0027,1.0027,2100000.0
2008-05-15 19:24:00,1.00275,1.00275,1.00265,1.00265,2000000.0
2008-05-15 19:25:00,1.0027,1.0027,1.0023,1.0024,19900000.0
2008-05-15 19:26:00,1.00235,1.0026,1.0018,1.00185,32800000.0
2008-05-15 19:27:00,1.00175,1.002,1.0017,1.00175,9200000.0
2008-05-15 19:28:00,1.00175,1.0019,1.00175,1.0019,1400000.0
2008-05-15 19:29:00,1.00185,1.00185,1.00155,1.00155,4700000.0
2008-05-15 19:30:00,1.0015,1.0016,1.0015,1.00155,5700000.0
2008-05-15 19:31:00,1.0016,1.00165,1.00155,1.00155,1000000.0
2008-05-15 19:32:00,1.00155,1.0016,1.00155,1.0016,800000.0
2008-05-15 19:33:00,1.00165,1.0017,1.00135,1.0014,4800000.0
2008-05-15 19:34:00,1.0015,1.0016,1.00135,1.0015,7000000.0
2008-05-15 19:35:00,1.0016,1.0016,1.0015,1.0016,1100000.0
2008-05-15 19:36:00,1.00155,1.0017,1.0015,1.00155,17000000.0
2008-05-15 19:37:00,1.0015,1.00155,1.0015,1.00155,900000.0
2008-05-15 19:38:00,1.0015,1.00155,1.0012,1.0012,22700000.0
2008-05-15 19:39:00,1.0013,1.00135,1.0012,1.0013,12400000.0
2008-05-15 19:40:00,1.00125,1.00125,1.0012,1.00125,10600000.0
2008-05-15 19:41:00,1.00115,1.00125,1.001,1.00125,18000000.0
2008-05-15 19:42:00,1.0013,1.0014,1.00125,1.0014,800000.0
2008-05-15 19:43:00,1.0014,1.0016,1.0013,1.0016,7100000.0
2008-05-15 19:44:00,1.0016,1.0017,1.00135,1.00155,11300000.0
2008-05-15 19:45:00,1.0015,1.0015,1.00145,1.00145,500000.0
2008-05-15 19:46:00,1.00145,1.0016,1.00145,1.0016,6900000.0
2008-05-15 19:47:00,1.00155,1.00155,1.0015,1.0015,1700000.0
2008-05-15 19:48:00,1.00155,1.0016,1.00155,1.00155,800000.0
2008-05-15 19:49:00,1.0015,1.00155,1.0015,1.00155,900000.0
2008-05-15 19:50:00,1.0016,1.0016,1.00155,1.00155,400000.0
2008-05-15 19:51:00,1.00155,1.00155,1.00115,1.00115,2100000.0
2008-05-15 19:52:00,1.0011,1.0013,1.0011,1.0012,1600000.0
2008-05-15 19:53:00,1.00125,1.0013,1.0011,1.0012,2800000.0
2008-05-15 19:54:00,1.00125,1.00125,1.00115,1.00115,1300000.0
2008-05-15 19:55:00,1.0011,1.00115,1.0007,1.00115,10900000.0
2008-05-15 19:56:00,1.0011,1.0011,1.0009,1.001,3100000.0
2008-05-15 19:57:00,1.0011,1.00115,1.0009,1.00105,3500000.0
2008-05-15 19:58:00,1.00095,1.00095,1.0005,1.00065,14800000.0
2008-05-15 19:59:00,1.00065,1.00075,1.00045,1.00045,6400000.0
2008-05-15 20:00:00,1.0005,1.0007,1.00045,1.0007,3400000.0
2008-05-15 20:01:00,1.00065,1.0009,1.00065,1.0009,2400000.0
2008-05-15 20:02:00,1.00085,1.00085,1.0008,1.0008,800000.0
2008-05-15 20:03:00,1.00075,1.001,1.00075,1.00085,10000000.0
2008-05-15 20:04:00,1.0008,1.0009,1.00035,1.00045,13900000.0
2008-05-15 20:05:00,1.00045,1.00045,1.00035,1.0004,4700000.0
2008-05-15 20:06:00,1.00045,1.0006,1.0004,1.00045,6800000.0
2008-05-15 20:07:00,1.0005,1.0007,1.0005,1.0006,5400000.0
2008-05-15 20:08:00,1.0006,1.0007,1.0006,1.0007,3200000.0
2008-05-15 20:09:00,1.0007,1.0011,1.0007,1.0009,19400000.0
2008-05-15 20:10:00,1.0009,1.001,1.00075,1.00075,4500000.0
2008-05-15 20:11:00,1.0007,1.0007,1.0007,1.0007,500000.0
2008-05-15 20:12:00,1.0007,1.00075,1.0007,1.0007,1000000.0
2008-05-15 20:13:00,1.00075,1.00075,1.0007,1.0007,3100000.0
2008-05-15 20:14:00,1.0007,1.0007,1.0007,1.0007,5200000.0
2008-05-15 20:15:00,1.0007,1.0007,1.0007,1.0007,2300000.0
2008-05-15 20:16:00,1.0007,1.0009,1.0007,1.0008,10800000.0
2008-05-15 20:17:00,1.0008,1.0008,1.0006,1.0007,6600000.0
2008-05-15 20:18:00,1.0007,1.0008,1.0007,1.0008,3900000.0
2008-05-15 20:19:00,1.0008,1.0008,1.0008,1.0008,1800000.0
2008-05-15 20:20:00,1.0008,1.0008,1.0008,1.0008,300000.0
2008-05-15 20:21:00,1.0008,1.0008,1.0008,1.0008,600000.0
2008-05-15 20:22:00,1.0008,1.0009,1.0008,1.0008,5700000.0
2008-05-15 20:23:00,1.0008,1.0008,1.0006,1.0008,5400000.0
2008-05-15 20:24:00,1.0008,1.0008,1.0007,1.0008,3000000.0
2008-05-15 20:25:00,1.00053,1.00053,1.00022,1.00053,2900000.0
2008-05-15 20:26:00,1.0007,1.0007,1.0007,1.0007,1500000.0
2008-05-15 20:27:00,1.0006,1.0006,1.00035,1.0005,8800000.0
2008-05-15 20:28:00,1.0005,1.0005,1.0,1.0004,56000000.0
2008-05-15 20:29:00,1.0004,1.0008,1.0004,1.0008,8200000.0
2008-05-15 20:30:00,1.0008,1.0008,1.0004,1.0008,29400000.0
2008-05-15 20:31:00,1.0008,1.0009,1.0006,1.0008,5500000.0
2008-05-15 20:32:00,1.0008,1.0008,1.0007,1.0007,600000.0
2008-05-15 20:33:00,1.0007,1.0007,1.0007,1.0007,1200000.0
2008-05-15 20:34:00,1.0007,1.0007,1.0004,1.0006,11600000.0
2008-05-15 20:35:00,1.0006,1.0006,1.0004,1.0006,12100000.0
2008-05-15 20:36:00,1.0006,1.0006,1.0003,1.0003,11700000.0
2008-05-15 20:37:00,1.0003,1.0003,1.0002,1.0003,15500000.0
2008-05-15 20:38:00,1.0003,1.0003,1.0003,1.0003,3000000.0
2008-05-15 20:39:00,1.0003,1.0004,1.0002,1.0002,6700000.0
2008-05-15 20:40:00,1.0002,1.0004,1.0002,1.0003,17600000.0
2008-05-15 20:41:00,1.0003,1.0005,1.0003,1.0005,5800000.0
2008-05-15 20:42:00,1.0,1.0004,1.0,1.00013,1900000.0
2008-05-15 20:43:00,1.0005,1.0006,1.0005,1.0006,3700000.0
2008-05-15 20:44:00,1.00075,1.00075,1.0007,1.0007,34500000.0
2008-05-15 20:45:00,1.0007,1.0007,1.0005,1.0005,8300000.0
2008-05-15 20:46:00,1.0005,1.0006,1.00045,1.0005,17400000.0
2008-05-15 20:47:00,1.0005,1.0005,1.0001,1.0001,28300000.0
2008-05-15 20:48:00,1.0001,1.0003,1.0001,1.0003,8800000.0
2008-05-15 20:49:00,1.0003,1.0003,1.0003,1.0003,1000000.0
2008-05-15 20:50:00,1.0003,1.0003,1.0002,1.0002,10000000.0
2008-05-15 20:51:00,1.0002,1.0003,1.0001,1.0001,6600000.0
2008-05-15 20:52:00,1.0,1.0,1.0,1.0,6100000.0
2008-05-15 20:53:00,1.0,1.0,0.9998,0.9998,21600000.0
2008-05-15 20:54:00,0.9998,0.9998,0.9992,0.99965,35000000.0
2008-05-15 20:55:00,0.99965,0.9999,0.99955,0.99985,33200000.0
2008-05-15 20:56:00,0.99985,1.00015,0.99985,1.00015,30900000.0
2008-05-15 20:57:00,1.00015,1.00015,1.0001,1.0001,3400000.0
2008-05-15 20:58:00,1.0001,1.00155,1.00005,1.0004,63800000.0
2008-05-15 20:59:00,1.0004,1.0007,1.0004,1.0007,18600000.0
2008-05-15 21:00:00,1.0007,1.0008,1.0005,1.0005,19500000.0
2008-05-15 21:01:00,1.00055,1.0006,1.0005,1.0006,2400000.0
2008-05-15 21:02:00,1.0006,1.00065,1.0006,1.00065,2550000.0
2008-05-15 21:03:00,1.00065,1.00075,1.00065,1.00075,8300000.0
2008-05-15 21:04:00,1.00075,1.0009,1.00075,1.0008,12100000.0
2008-05-15 21:05:00,1.001,1.001,1.00085,1.00085,8700000.0
2008-05-15 21:06:00,1.0009,1.0009,1.0009,1.0009,3100000.0
2008-05-15 21:07:00,1.00095,1.001,1.00095,1.00095,9950000.0
2008-05-15 21:08:00,1.00105,1.0011,1.00095,1.00095,3400000.0
2008-05-15 21:09:00,1.0009,1.00095,1.00075,1.0009,17300000.0
2008-05-15 21:10:00,1.00095,1.001,1.00075,1.00075,41100000.0
2008-05-15 21:11:00,1.0008,1.0008,1.00065,1.00065,6400000.0
2008-05-15 21:12:00,1.00065,1.00065,1.0006,1.00065,7800000.0
2008-05-15 21:13:00,1.0006,1.0008,1.0005,1.00065,21800000.0
2008-05-15 21:14:00,1.0006,1.0007,1.0005,1.0006,20600000.0
2008-05-15 21:15:00,1.0006,1.00065,1.0006,1.00065,5400000.0
2008-05-15 21:16:00,1.0006,1.0007,1.00035,1.00045,22500000.0
2008-05-15 21:17:00,1.0004,1.00045,1.0003,1.0003,12500000.0
2008-05-15 21:18:00,1.00025,1.00025,0.99965,1.0,26400000.0
2008-05-15 21:19:00,1.00015,1.00015,1.00005,1.00015,1600000.0
2008-05-15 21:20:00,0.99995,1.0001,0.99995,1.0,16200000.0
2008-05-15 21:21:00,1.0,1.00035,0.9999,1.0003,12800000.0
2008-05-15 21:22:00,1.00035,1.00045,1.0002,1.00045,5200000.0
2008-05-15 21:23:00,1.00017,1.00021,1.00002,1.00002,53400000.0
2008-05-15 21:24:00,1.00023,1.00023,1.00017,1.00019,35400000.0
2008-05-15 21:25:00,1.00055,1.00065,1.00055,1.0006,800000.0
2008-05-15 21:26:00,1.0006,1.00085,1.0006,1.0007,3400000.0
2008-05-15 21:27:00,1.0007,1.00075,1.00045,1.00075,3000000.0
2008-05-15 21:28:00,1.00075,1.0008,1.0006,1.0006,5200000.0
2008-05-15 21:29:00,1.0006,1.0006,1.0003,1.00035,13300000.0
2008-05-15 21:30:00,1.0004,1.00045,1.00035,1.00045,2500000.0
2008-05-15 21:31:00,1.00055,1.00065,1.0004,1.0004,25500000.0
2008-05-15 21:32:00,1.0005,1.0006,1.0005,1.0006,800000.0
2008-05-15 21:33:00,1.00032,1.0004,1.00015,1.00025,2200000.0
2008-05-15 21:34:00,1.00065,1.00065,1.0005,1.0006,3900000.0
2008-05-15 21:35:00,1.0007,1.0007,1.0005,1.0005,1700000.0
2008-05-15 21:36:00,1.0006,1.0006,1.0005,1.00055,1900000.0
2008-05-15 21:37:00,1.00055,1.00055,1.00045,1.00045,2100000.0
2008-05-15 21:38:00,1.00045,1.0005,1.00045,1.0005,1800000.0
2008-05-15 21:39:00,1.0005,1.0005,1.00045,1.00045,5200000.0
2008-05-15 21:40:00,1.00045,1.00045,1.00045,1.00045,200000.0
2008-05-15 21:41:00,1.0004,1.0004,1.0004,1.0004,700000.0
2008-05-15 21:42:00,1.00004,1.0002,0.99994,1.0001,7000000.0
2008-05-15 21:43:00,1.00045,1.00045,1.00045,1.00045,600000.0
2008-05-15 21:44:00,1.00045,1.00075,1.0004,1.00045,15200000.0
2008-05-15 21:45:00,1.0005,1.0006,1.00035,1.0005,6400000.0
2008-05-15 21:46:00,1.0006,1.0006,1.0004,1.0005,2200000.0
2008-05-15 21:47:00,1.00055,1.0006,1.0005,1.00055,11100000.0
2008-05-15 21:48:00,1.00014,1.00041,1.00007,1.00007,1200000.0
2008-05-15 21:49:00,1.0005,1.0005,1.00045,1.0005,1100000.0
2008-05-15 21:50:00,1.00045,1.0005,1.0004,1.0004,1600000.0
2008-05-15 21:51:00,1.00002,1.00028,0.99998,1.00025,54800000.0
2008-05-15 21:52:00,1.00045,1.00055,1.00045,1.00055,1200000.0
2008-05-15 21:53:00,1.00055,1.0006,1.00045,1.00055,2100000.0
2008-05-15 21:54:00,1.00055,1.00055,1.0004,1.0004,3700000.0
2008-05-15 21:55:00,1.00035,1.0006,1.00035,1.00045,3600000.0
2008-05-15 21:56:00,1.00035,1.0004,1.00025,1.00025,5500000.0
2008-05-15 21:57:00,1.00025,1.0003,0.9999,1.00005,31100000.0
2008-05-15 21:58:00,1.0001,1.00015,1.00005,1.00005,1300000.0
2008-05-15 21:59:00,1.0001,1.0001,1.0,1.00005,6200000.0
2008-05-15 22:00:00,1.00005,1.0001,0.99975,0.99995,22000000.0
2008-05-15 22:01:00,1.0,1.0,0.99985,1.0,2500000.0
2008-05-15 22:02:00,1.00005,1.00005,0.99995,0.99995,2300000.0
2008-05-15 22:03:00,0.9999,1.0001,0.9999,1.00005,2700000.0
2008-05-15 22:04:00,1.0001,1.0001,0.99975,0.9999,21000000.0
2008-05-15 22:05:00,0.9998,1.00005,0.99975,0.9999,22800000.0
2008-05-15 22:06:00,1.0,1.00005,0.9998,0.99995,3400000.0
2008-05-15 22:07:00,0.9999,1.0,0.9999,1.0,1400000.0
2008-05-15 22:08:00,0.99995,0.99995,0.99975,0.99975,1200000.0
2008-05-15 22:09:00,0.9998,0.9998,0.9998,0.9998,400000.0
2008-05-15 22:10:00,0.99985,0.99985,0.9997,0.99985,2400000.0
2008-05-15 22:11:00,0.9998,0.9998,0.9998,0.9998,200000.0
2008-05-15 22:12:00,0.99975,0.9998,0.99975,0.99975,1400000.0
2008-05-15 22:13:00,0.9997,0.9997,0.9997,0.9997,400000.0
2008-05-15 22:14:00,0.99975,0.99975,0.99965,0.9997,2900000.0
2008-05-15 22:15:00,0.9996,0.9996,0.99955,0.9996,1800000.0
2008-05-15 22:16:00,0.9994,0.99965,0.9993,0.99955,15700000.0
2008-05-15 22:17:00,0.9996,0.9997,0.99955,0.99955,1700000.0
2008-05-15 22:18:00,0.9995,0.9997,0.99935,0.9997,12200000.0
2008-05-15 22:19:00,0.9996,0.99965,0.9995,0.9995,2800000.0
2008-05-15 22:20:00,0.9996,0.9996,0.9995,0.9995,900000.0
2008-05-15 22:21:00,0.9996,0.99965,0.9994,0.99955,3600000.0
2008-05-15 22:22:00,0.99965,0.9998,0.99965,0.9997,8500000.0
2008-05-15 22:23:00,0.9999,0.9999,0.99955,0.9996,19800000.0
2008-05-15 22:24:00,0.9996,0.9996,0.99955,0.99955,800000.0
2008-05-15 22:25:00,0.99965,0.99965,0.99965,0.99965,200000.0
2008-05-15 22:26:00,0.9997,0.99975,0.9996,0.99975,2900000.0
2008-05-15 22:27:00,0.9997,0.99975,0.99955,0.99955,2400000.0
2008-05-15 22:28:00,0.99965,0.9997,0.99965,0.99965,1000000.0
2008-05-15 22:29:00,0.9997,0.9997,0.9996,0.99965,3600000.0
2008-05-15 22:30:00,0.9997,0.9997,0.99965,0.99965,3600000.0
2008-05-15 22:31:00,0.9997,0.9998,0.9997,0.9998,800000.0
2008-05-15 22:32:00,0.99975,0.99985,0.9997,0.99975,4900000.0
2008-05-15 22:33:00,0.9998,1.00005,0.9997,0.9998,14200000.0
2008-05-15 22:34:00,0.9998,0.9998,0.99975,0.99975,600000.0
2008-05-15 22:35:00,0.9997,0.9997,0.9996,0.9996,42000000.0
2008-05-15 22:36:00,0.99965,1.0,0.9996,0.99975,7000000.0
2008-05-15 22:37:00,0.9998,0.99985,0.9998,0.99985,1000000.0
2008-05-15 22:38:00,0.9998,0.99995,0.9997,0.99995,20300000.0
2008-05-15 22:39:00,0.99957,0.99963,0.99921,0.99954,15000000.0
2008-05-15 22:40:00,1.0001,1.0001,0.99975,0.9998,6500000.0
2008-05-15 22:41:00,0.9998,0.9998,0.9998,0.9998,200000.0
2008-05-15 22:42:00,0.9997,0.9997,0.9997,0.9997,16400000.0
2008-05-15 22:43:00,0.9997,0.9997,0.9995,0.9995,16900000.0
2008-05-15 22:44:00,0.99965,0.99965,0.99965,0.99965,1000000.0
2008-05-15 22:45:00,0.9995,0.9998,0.9995,0.9998,3100000.0
2008-05-15 22:46:00,0.99975,0.99975,0.9996,0.99965,8800000.0
2008-05-15 22:47:00,0.9996,0.9997,0.9995,0.9996,7300000.0
2008-05-15 22:48:00,0.99965,0.99965,0.99965,0.99965,200000.0
2008-05-15 22:49:00,0.9998,0.9998,0.99965,0.99965,5400000.0
2008-05-15 22:50:00,0.99965,0.99965,0.9994,0.9996,26000000.0
2008-05-15 22:51:00,0.99965,0.9998,0.99965,0.9997,6200000.0
2008-05-15 22:52:00,0.99965,0.9997,0.99965,0.9997,400000.0
2008-05-15 22:53:00,0.99985,0.99985,0.9996,0.99965,7500000.0
2008-05-15 22:54:00,0.99975,0.9998,0.9997,0.9998,2200000.0
2008-05-15 22:55:00,0.99975,0.99975,0.99965,0.99965,1200000.0
2008-05-15 22:56:00,0.9995,0.99965,0.9995,0.99965,15600000.0
2008-05-15 22:57:00,0.99965,0.9997,0.99965,0.9997,3000000.0
2008-05-15 22:58:00,0.9997,0.9997,0.9997,0.9997,2200000.0
2008-05-15 22:59:00,0.9997,0.9997,0.9997,0.9997,600000.0
2008-05-15 23:00:00,0.9995,0.9995,0.9993,0.9994,40000000.0
2008-05-15 23:01:00,0.9999,0.9999,0.9994,0.9995,12900000.0
2008-05-15 23:02:00,0.9994,0.9995,0.9994,0.9994,16000000.0
2008-05-15 23:03:00,0.99905,0.99928,0.99905,0.99915,140700000.0
2008-05-15 23:04:00,0.9994,0.9995,0.9994,0.9995,11300000.0
2008-05-15 23:05:00,0.9995,0.9997,0.9995,0.9995,37700000.0
2008-05-15 23:06:00,0.9995,0.9995,0.99935,0.9994,43600000.0
2008-05-15 23:07:00,0.9994,0.9994,0.9993,0.9994,26800000.0
2008-05-15 23:08:00,0.9994,0.9995,0.9994,0.9995,44600000.0
2008-05-15 23:09:00,0.9995,0.9998,0.9995,0.9995,21800000.0
2008-05-15 23:10:00,0.99918,0.99943,0.99918,0.99937,1900000.0
2008-05-15 23:11:00,0.9994,0.9994,0.9994,0.9994,34800000.0
2008-05-15 23:12:00,0.9994,0.9994,0.9994,0.9994,10800000.0
2008-05-15 23:13:00,0.99925,0.99925,0.99925,0.99925,4800000.0
2008-05-15 23:14:00,0.9994,0.9994,0.9994,0.9994,12200000.0
2008-05-15 23:15:00,0.9994,0.9995,0.9994,0.9995,30000000.0
2008-05-15 23:16:00,0.99939,0.99939,0.99925,0.99933,7800000.0
2008-05-15 23:17:00,0.9994,0.9994,0.99926,0.99926,9800000.0
2008-05-15 23:18:00,0.99945,0.99945,0.99932,0.99932,20400000.0
2008-05-15 23:19:00,0.9997,0.9997,0.9995,0.9995,3300000.0
2008-05-15 23:20:00,0.9995,0.9995,0.9995,0.9995,5000000.0
2008-05-15 23:21:00,0.9995,0.9995,0.9995,0.9995,5000000.0
2008-05-15 23:22:00,0.9995,0.9995,0.9994,0.9995,16000000.0
2008-05-15 23:23:00,0.9995,0.9995,0.9995,0.9995,2600000.0
2008-05-15 23:24:00,0.99955,0.99965,0.9995,0.99965,14400000.0
2008-05-15 23:25:00,0.99952,0.9997,0.99945,0.99951,12100000.0
2008-05-15 23:26:00,0.99957,0.99962,0.99954,0.99954,37100000.0
2008-05-15 23:27:00,0.9996,1.0,0.9996,0.99965,40400000.0
2008-05-15 23:28:00,0.9996,0.9997,0.99955,0.9997,6100000.0
2008-05-15 23:29:00,0.9997,0.9997,0.9997,0.9997,2600000.0
2008-05-15 23:30:00,0.99953,0.99969,0.99949,0.99949,78700000.0
2008-05-15 23:31:00,0.9997,0.9997,0.99955,0.9997,39800000.0
2008-05-15 23:32:00,0.9997,0.9998,0.9997,0.9998,9800000.0
2008-05-15 23:33:00,0.9998,1.0,0.9998,0.9998,1300000.0
2008-05-15 23:34:00,0.9998,0.9998,0.9998,0.9998,2600000.0
2008-05-15 23:35:00,0.99956,0.99969,0.99956,0.9996,14700000.0
2008-05-15 23:36:00,0.99967,0.99981,0.99961,0.99961,29600000.0
2008-05-15 23:37:00,0.9998,0.9998,0.9998,0.9998,11200000.0
2008-05-15 23:38:00,0.99955,0.99965,0.99955,0.9996,124700000.0
2008-05-15 23:39:00,0.9998,0.9999,0.9998,0.9998,23000000.0
2008-05-15 23:40:00,0.9998,0.9998,0.9998,0.9998,10500000.0
2008-05-15 23:41:00,0.9996,0.99965,0.99955,0.99965,155600000.0
2008-05-15 23:42:00,0.9998,0.9998,0.9994,0.9994,37400000.0
2008-05-15 23:43:00,0.9994,0.9995,0.9994,0.9995,10000000.0
2008-05-15 23:44:00,0.9995,0.9995,0.9995,0.9995,2800000.0
2008-05-15 23:45:00,0.9995,0.9995,0.9993,0.9994,134800000.0
2008-05-15 23:46:00,0.9994,0.9998,0.9994,0.9995,25300000.0
2008-05-15 23:47:00,0.9995,0.9995,0.9995,0.9995,8000000.0
2008-05-15 23:48:00,0.9995,0.99965,0.9995,0.99965,30800000.0
2008-05-15 23:49:00,0.9997,0.99975,0.9997,0.99975,10400000.0
2008-05-15 23:50:00,0.9999,1.0001,0.9997,0.9997,55100000.0
2008-05-15 23:51:00,0.9998,1.0001,0.9998,1.0001,66300000.0
2008-05-15 23:52:00,1.0001,1.0001,1.0001,1.0001,7200000.0
2008-05-15 23:53:00,1.0001,1.0001,1.0001,1.0001,4800000.0
2008-05-15 23:54:00,1.0001,1.0001,1.0001,1.0001,9600000.0
2008-05-15 23:55:00,1.0001,1.0001,1.0001,1.0001,2400000.0
2008-05-15 23:56:00,1.00005,1.00005,0.9998,0.9998,1000000.0
2008-05-15 23:57:00,1.0,1.0002,1.0,1.0002,53600000.0
2008-05-15 23:58:00,1.0002,1.0003,1.0002,1.0003,11300000.0
2008-05-15 23:59:00,1.0002,1.0003,1.0002,1.0003,13800000.0
2008-05-16 00:00:00,1.0003,1.0003,1.0001,1.0001,45100000.0
2008-05-16 00:01:00,1.0001,1.0004,1.0001,1.0001,21800000.0
2008-05-16 00:02:00,1.0001,1.0001,1.0,1.0,58000000.0
2008-05-16 00:03:00,1.0,1.0,0.9995,0.9995,29800000.0
2008-05-16 00:04:00,0.9997,0.99995,0.9997,0.99995,3600000.0
2008-05-16 00:05:00,1.0,1.0002,0.99995,1.0002,10300000.0
2008-05-16 00:06:00,1.00025,1.00035,1.00025,1.0003,7800000.0
2008-05-16 00:07:00,1.0004,1.0005,1.0004,1.0004,6200000.0
2008-05-16 00:08:00,1.0005,1.0005,1.0004,1.0004,2500000.0
2008-05-16 00:09:00,1.00014,1.00018,1.00009,1.00014,89600000.0
2008-05-16 00:10:00,1.00017,1.0002,1.00007,1.00011,51200000.0
2008-05-16 00:11:00,1.0004,1.0004,1.0001,1.0001,31400000.0
2008-05-16 00:12:00,1.0001,1.0001,1.0001,1.0001,18200000.0
2008-05-16 00:13:00,0.99999,1.00003,0.99995,0.99999,108400000.0
2008-05-16 00:14:00,0.99999,1.00003,0.99991,0.99991,72400000.0
2008-05-16 00:15:00,0.99999,0.99999,0.99993,0.99999,46400000.0
2008-05-16 00:16:00,1.00005,1.00005,1.00005,1.00005,1200000.0
2008-05-16 00:17:00,1.0001,1.0001,1.0001,1.0001,2800000.0
2008-05-16 00:18:00,0.99991,1.00006,0.99991,0.99996,26800000.0
2008-05-16 00:19:00,1.0001,1.0001,1.0001,1.0001,2800000.0
2008-05-16 00:20:00,0.99998,0.99998,0.99982,0.99987,19500000.0
2008-05-16 00:21:00,0.9999,0.9999,0.9999,0.9999,9200000.0
2008-05-16 00:22:00,1.00005,1.00005,1.00005,1.00005,2400000.0
2008-05-16 00:23:00,1.00002,1.00002,0.9999,0.9999,400000.0
2008-05-16 00:24:00,1.0001,1.0001,1.00005,1.00005,22400000.0
2008-05-16 00:25:00,1.0,1.0,0.99985,0.99985,21000000.0
2008-05-16 00:26:00,0.9998,0.9998,0.9998,0.9998,21600000.0
2008-05-16 00:27:00,0.99968,0.99971,0.99957,0.99971,8500000.0
2008-05-16 00:28:00,0.99973,0.99973,0.99972,0.99972,700000.0
2008-05-16 00:29:00,0.99978,0.99988,0.99975,0.99975,17100000.0
2008-05-16 00:30:00,0.9997,0.99977,0.9997,0.99977,9600000.0
2008-05-16 00:31:00,0.9998,0.9998,0.9998,0.9998,500000.0
2008-05-16 00:32:00,0.99985,0.99995,0.99985,0.99995,30900000.0
2008-05-16 00:33:00,1.0,1.0,1.0,1.0,12000000.0
2008-05-16 00:34:00,1.0,1.00005,1.0,1.00005,21800000.0
2008-05-16 00:35:00,1.00005,1.00005,1.00005,1.00005,12200000.0
2008-05-16 00:36:00,1.00005,1.00005,1.00005,1.00005,3000000.0
2008-05-16 00:37:00,1.0001,1.00055,1.0001,1.00055,54000000.0
2008-05-16 00:38:00,1.0005,1.0005,1.0003,1.0004,51600000.0
2008-05-16 00:39:00,1.0004,1.0004,1.0004,1.0004,21000000.0
2008-05-16 00:40:00,1.00008,1.00022,1.00005,1.00007,57700000.0
2008-05-16 00:41:00,1.0004,1.0007,1.0004,1.0007,45300000.0
2008-05-16 00:42:00,1.0006,1.0008,1.0006,1.0006,51600000.0
2008-05-16 00:43:00,1.0006,1.0011,1.0006,1.0009,102700000.0
2008-05-16 00:44:00,1.00095,1.00095,1.0005,1.0005,133600000.0
2008-05-16 00:45:00,1.0004,1.0005,1.0002,1.0004,119800000.0
2008-05-16 00:46:00,1.0004,1.0004,1.0004,1.0004,10800000.0
2008-05-16 00:47:00,1.0003,1.00033,1.00024,1.00027,1900000.0
2008-05-16 00:48:00,1.0004,1.0004,1.0001,1.0001,92200000.0
2008-05-16 00:49:00,1.0001,1.0001,0.9995,0.99965,305000000.0
2008-05-16 00:50:00,0.99973,0.99983,0.99875,0.99875,242300000.0
2008-05-16 00:51:00,0.9988,0.99945,0.9988,0.99945,238800000.0
2008-05-16 00:52:00,0.9994,0.99995,0.9994,0.99965,31500000.0
2008-05-16 00:53:00,0.9999,1.0002,0.99965,0.9997,139100000.0
2008-05-16 00:54:00,0.99975,0.99975,0.99975,0.99975,700000.0
2008-05-16 00:55:00,0.9999,1.0005,0.99985,1.0003,207900000.0
2008-05-16 00:56:00,1.0002,1.0003,1.0002,1.0003,172300000.0
2008-05-16 00:57:00,1.0003,1.0003,0.99985,0.99985,111700000.0
2008-05-16 00:58:00,0.9998,0.9998,0.9998,0.9998,1100000.0
2008-05-16 00:59:00,0.9996,0.9998,0.9996,0.9998,14600000.0
2008-05-16 01:00:00,0.9998,0.99985,0.99965,0.9997,88400000.0
2008-05-16 01:01:00,0.9997,0.9998,0.9997,0.9998,48000000.0
2008-05-16 01:02:00,0.9998,1.0,0.99955,1.0,174300000.0
2008-05-16 01:03:00,0.9995,0.9995,0.9994,0.9995,220500000.0
2008-05-16 01:04:00,0.9995,0.9996,0.9995,0.9996,34900000.0
2008-05-16 01:05:00,0.9996,0.99995,0.99955,0.99965,176600000.0
2008-05-16 01:06:00,0.9997,0.9997,0.9997,0.9997,200000.0
2008-05-16 01:07:00,0.99938,0.99945,0.99937,0.99945,25000000.0
2008-05-16 01:08:00,0.9999,1.00005,0.9999,1.00005,17000000.0
2008-05-16 01:09:00,1.00005,1.00005,1.00005,1.00005,400000.0
2008-05-16 01:10:00,1.00005,1.00005,1.00005,1.00005,200000.0
2008-05-16 01:11:00,1.0002,1.0002,1.00005,1.00005,2700000.0
2008-05-16 01:12:00,1.00005,1.0003,1.00005,1.0003,40800000.0
2008-05-16 01:13:00,1.0002,1.0002,1.00005,1.0001,75800000.0
2008-05-16 01:14:00,1.0003,1.0003,1.0001,1.0001,64100000.0
2008-05-16 01:15:00,1.0001,1.0001,1.0001,1.0001,38400000.0
2008-05-16 01:16:00,0.9998,0.99998,0.99973,0.99993,25300000.0
2008-05-16 01:17:00,1.0001,1.0002,1.0001,1.0002,45600000.0
2008-05-16 01:18:00,1.00009,1.00009,0.99996,1.00006,1700000.0
2008-05-16 01:19:00,1.00007,1.00007,0.99975,1.00007,1400000.0
2008-05-16 01:20:00,1.0002,1.0002,1.0001,1.0001,62800000.0
2008-05-16 01:21:00,1.00002,1.00002,0.99983,0.99987,4200000.0
2008-05-16 01:22:00,1.0001,1.0002,1.00005,1.0002,64800000.0
2008-05-16 01:23:00,1.0002,1.0002,1.0002,1.0002,8800000.0
2008-05-16 01:24:00,1.0002,1.0002,1.0002,1.0002,53900000.0
2008-05-16 01:25:00,1.0002,1.0002,1.0002,1.0002,8600000.0
2008-05-16 01:26:00,1.0002,1.00025,1.0002,1.00025,84500000.0
2008-05-16 01:27:00,1.0002,1.00025,1.0002,1.00025,64100000.0
2008-05-16 01:28:00,1.0003,1.0003,1.00025,1.00025,1000000.0
2008-05-16 01:29:00,1.0003,1.0005,1.0002,1.0002,212300000.0
2008-05-16 01:30:00,1.0002,1.0002,1.0002,1.0002,176000000.0
2008-05-16 01:31:00,1.0002,1.0002,1.0002,1.0002,1500000.0
2008-05-16 01:32:00,1.0002,1.0002,1.0002,1.0002,18600000.0
2008-05-16 01:33:00,1.0002,1.0003,1.0001,1.0001,116300000.0
2008-05-16 01:34:00,1.0002,1.0002,1.0002,1.0002,48300000.0
2008-05-16 01:35:00,1.0002,1.0003,1.0002,1.0003,40600000.0
2008-05-16 01:36:00,1.0002,1.0002,1.0002,1.0002,13100000.0
2008-05-16 01:37:00,1.0002,1.0002,1.0001,1.0001,283500000.0
2008-05-16 01:38:00,1.0001,1.0001,1.0001,1.0001,41000000.0
2008-05-16 01:39:00,1.00025,1.00035,1.0002,1.00025,20600000.0
2008-05-16 01:40:00,1.00025,1.00025,1.0001,1.00018,39400000.0
2008-05-16 01:41:00,1.00007,1.00008,1.00001,1.00008,60600000.0
2008-05-16 01:42:00,1.00025,1.00025,1.0002,1.0002,1600000.0
2008-05-16 01:43:00,1.0004,1.0005,1.0004,1.0005,118800000.0
2008-05-16 01:44:00,1.0006,1.0006,1.0002,1.0002,192500000.0
2008-05-16 01:45:00,1.0005,1.0005,1.0002,1.0004,126500000.0
2008-05-16 01:46:00,1.0004,1.0004,1.0004,1.0004,27300000.0
2008-05-16 01:47:00,1.0004,1.0006,1.0004,1.0004,122500000.0
2008-05-16 01:48:00,1.0004,1.0004,1.0001,1.0002,131900000.0
2008-05-16 01:49:00,1.0002,1.00025,1.0002,1.00025,58000000.0
2008-05-16 01:50:00,1.0003,1.0005,1.0002,1.0005,123900000.0
2008-05-16 01:51:00,1.0005,1.0005,1.0002,1.0002,37700000.0
2008-05-16 01:52:00,1.0002,1.0003,1.0002,1.0002,50300000.0
2008-05-16 01:53:00,1.0002,1.0004,1.0001,1.0002,334500000.0
2008-05-16 01:54:00,1.0002,1.0003,1.0002,1.0003,192100000.0
2008-05-16 01:55:00,1.0003,1.0003,1.0003,1.0003,134000000.0
2008-05-16 01:56:00,1.0003,1.0003,1.0003,1.0003,32200000.0
2008-05-16 01:57:00,1.0004,1.0005,1.0004,1.0005,75500000.0
2008-05-16 01:58:00,1.0005,1.0005,1.0005,1.0005,33100000.0
2008-05-16 01:59:00,1.0005,1.0007,1.0002,1.0002,216100000.0
2008-05-16 02:00:00,1.0002,1.0006,1.0002,1.0006,32000000.0
2008-05-16 02:01:00,1.0002,1.00034,0.99991,1.00033,6500000.0
2008-05-16 02:02:00,1.0005,1.0005,1.0005,1.0005,18800000.0
2008-05-16 02:03:00,1.0005,1.0005,1.0005,1.0005,92600000.0
2008-05-16 02:04:00,1.0005,1.0006,1.0005,1.0006,235200000.0
2008-05-16 02:05:00,1.0006,1.0006,1.0006,1.0006,19400000.0
2008-05-16 02:06:00,1.00024,1.0004,1.00001,1.00035,50000003.0
2008-05-16 02:07:00,1.0006,1.0006,1.0006,1.0006,172400000.0
2008-05-16 02:08:00,1.0006,1.0006,1.00015,1.0003,104400000.0
2008-05-16 02:09:00,1.0003,1.0003,1.0003,1.0003,33000000.0
2008-05-16 02:10:00,1.00011,1.00014,0.99982,1.00008,16400000.0
2008-05-16 02:11:00,1.0003,1.0003,1.0003,1.0003,33000000.0
2008-05-16 02:12:00,0.99992,1.0002,0.99992,1.00018,1200000.0
2008-05-16 02:13:00,1.0003,1.0005,1.0003,1.0005,45800000.0
2008-05-16 02:14:00,1.00028,1.00028,0.99995,0.99996,59000000.0
2008-05-16 02:15:00,1.0006,1.0006,1.0005,1.0005,40100000.0
2008-05-16 02:16:00,1.00028,1.00028,0.99962,1.00027,2900000.0
2008-05-16 02:17:00,1.0005,1.0005,1.0005,1.0005,32000000.0
2008-05-16 02:18:00,1.0006,1.0006,1.0006,1.0006,8200000.0
2008-05-16 02:19:00,1.0006,1.0006,1.0006,1.0006,24600000.0
2008-05-16 02:20:00,1.0006,1.0006,1.0006,1.0006,76600000.0
2008-05-16 02:21:00,1.0006,1.0007,1.0006,1.00065,192900000.0
2008-05-16 02:22:00,1.00065,1.0008,1.00065,1.0008,3600000.0
2008-05-16 02:23:00,1.0008,1.001,1.0008,1.0009,176499998.0
2008-05-16 02:24:00,1.0009,1.0009,1.0008,1.0008,72900000.0
2008-05-16 02:25:00,1.0008,1.0009,1.0005,1.0005,133200000.0
2008-05-16 02:26:00,1.0005,1.0007,1.0005,1.00065,1800000.0
2008-05-16 02:27:00,1.00065,1.00065,1.00065,1.00065,200000.0
2008-05-16 02:28:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2008-05-16 02:29:00,1.0007,1.0008,1.0007,1.0008,5300000.0
2008-05-16 02:30:00,1.0008,1.0008,1.0008,1.0008,499399998.0
2008-05-16 02:31:00,1.0008,1.0012,1.0008,1.0012,57900000.0
2008-05-16 02:32:00,1.0011,1.00115,1.0011,1.0011,121500000.0
2008-05-16 02:33:00,1.0011,1.0011,1.0011,1.0011,49600000.0
2008-05-16 02:34:00,1.0011,1.0014,1.0011,1.00125,427700000.0
2008-05-16 02:35:00,1.00125,1.0015,1.0012,1.0015,275500000.0
2008-05-16 02:36:00,1.0015,1.0015,1.0009,1.0011,339700001.0
2008-05-16 02:37:00,1.00115,1.00115,1.0011,1.00115,106900000.0
2008-05-16 02:38:00,1.0012,1.0013,1.0012,1.0013,139100000.0
2008-05-16 02:39:00,1.0013,1.0013,1.0011,1.0011,139100000.0
2008-05-16 02:40:00,1.00115,1.00115,1.0011,1.0011,195400000.0
2008-05-16 02:41:00,1.0011,1.0011,1.0011,1.0011,10800000.0
2008-05-16 02:42:00,1.0011,1.0011,1.0011,1.0011,54400000.0
2008-05-16 02:43:00,1.00103,1.00103,1.00074,1.00103,12200000.0
2008-05-16 02:44:00,1.0011,1.0011,1.001,1.0011,219400000.0
2008-05-16 02:45:00,1.0011,1.0011,1.0011,1.0011,4800000.0
2008-05-16 02:46:00,1.0011,1.0011,1.0011,1.0011,3200000.0
2008-05-16 02:47:00,1.001,1.001,1.001,1.001,35800000.0
2008-05-16 02:48:00,1.001,1.001,1.001,1.001,66000000.0
2008-05-16 02:49:00,1.001,1.001,1.001,1.001,30400000.0
2008-05-16 02:50:00,1.001,1.001,1.001,1.001,32400000.0
2008-05-16 02:51:00,1.00055,1.0006,1.00055,1.00055,100400000.0
2008-05-16 02:52:00,1.001,1.001,1.001,1.001,19200000.0
2008-05-16 02:53:00,1.001,1.001,1.0005,1.0007,334100000.0
2008-05-16 02:54:00,1.0007,1.0007,1.0005,1.0007,100200000.0
2008-05-16 02:55:00,1.0007,1.0007,1.0005,1.0006,141800000.0
2008-05-16 02:56:00,1.0006,1.0006,1.0006,1.0006,16000000.0
2008-05-16 02:57:00,1.0006,1.0006,1.0006,1.0006,16000000.0
2008-05-16 02:58:00,1.00038,1.00038,1.00018,1.0003,19800000.0
2008-05-16 02:59:00,1.00027,1.00035,1.00004,1.00035,25100000.0
2008-05-16 03:00:00,1.0006,1.0006,1.0006,1.0006,8500000.0
2008-05-16 03:01:00,1.00005,1.0002,1.00005,1.0002,89400000.0
2008-05-16 03:02:00,1.00022,1.00026,1.00012,1.00012,32600000.0
2008-05-16 03:03:00,1.0006,1.0006,1.0006,1.0006,19100000.0
2008-05-16 03:04:00,1.0006,1.0006,1.0006,1.0006,53600000.0
2008-05-16 03:05:00,1.0006,1.0008,1.0006,1.0008,31800000.0
2008-05-16 03:06:00,1.00047,1.00047,1.00026,1.00045,5400000.0
2008-05-16 03:07:00,1.0001,1.00055,1.0001,1.00052,10800000.0
2008-05-16 03:08:00,1.0004,1.00045,1.0004,1.00045,600000.0
2008-05-16 03:09:00,1.00047,1.00055,1.00047,1.00052,3000000.0
2008-05-16 03:10:00,1.0007,1.0008,1.0007,1.0008,5100000.0
2008-05-16 03:11:00,1.00035,1.00053,1.00034,1.00035,90400000.0
2008-05-16 03:12:00,1.00042,1.00042,1.00029,1.00032,27600000.0
2008-05-16 03:13:00,1.00035,1.00045,1.00035,1.00045,800000.0
2008-05-16 03:14:00,1.00042,1.00042,1.00028,1.00028,18800000.0
2008-05-16 03:15:00,1.00065,1.00065,1.0006,1.00065,1400000.0
2008-05-16 03:16:00,1.00038,1.00055,1.00024,1.00045,6400000.0
2008-05-16 03:17:00,1.00047,1.0006,1.00047,1.00054,6200000.0
2008-05-16 03:18:00,1.00049,1.00057,1.00044,1.00053,39300000.0
2008-05-16 03:19:00,1.00046,1.00057,1.00042,1.00057,13700000.0
2008-05-16 03:20:00,1.00058,1.00058,1.00045,1.00045,19400000.0
2008-05-16 03:21:00,1.0007,1.0009,1.0007,1.0009,26600000.0
2008-05-16 03:22:00,1.0009,1.00095,1.0009,1.00095,34000000.0
2008-05-16 03:23:00,1.00095,1.00095,1.00095,1.00095,800000.0
2008-05-16 03:24:00,1.00075,1.00075,1.00072,1.00072,400000.0
2008-05-16 03:25:00,1.0006,1.0006,1.0006,1.0006,200000.0
2008-05-16 03:26:00,1.0009,1.00095,1.0008,1.0008,120700000.0
2008-05-16 03:27:00,1.0008,1.0008,1.0006,1.0007,155399999.0
2008-05-16 03:28:00,1.0007,1.0007,1.0006,1.0006,42400000.0
2008-05-16 03:29:00,1.0003,1.00045,1.00017,1.00017,14400000.0
2008-05-16 03:30:00,1.0006,1.0008,1.0006,1.0008,99000000.0
2008-05-16 03:31:00,1.0007,1.0007,1.0006,1.0006,41000000.0
2008-05-16 03:32:00,1.0006,1.00085,1.0006,1.00085,105500000.0
2008-05-16 03:33:00,1.00071,1.00072,1.00048,1.00048,2500000.0
2008-05-16 03:34:00,1.00085,1.0009,1.00085,1.00085,73600000.0
2008-05-16 03:35:00,1.00085,1.0011,1.00085,1.001,289999999.0
2008-05-16 03:36:00,1.001,1.0011,1.001,1.001,43800000.0
2008-05-16 03:37:00,1.00065,1.00076,1.0006,1.00072,49100000.0
2008-05-16 03:38:00,1.00079,1.00094,1.00076,1.00076,95400000.0
2008-05-16 03:39:00,1.001,1.001,1.0009,1.0009,19000000.0
2008-05-16 03:40:00,1.0011,1.0011,1.0009,1.0009,11100000.0
2008-05-16 03:41:00,1.00052,1.00053,1.00052,1.00053,600000.0
2008-05-16 03:42:00,1.00047,1.00062,1.00035,1.00061,23100000.0
2008-05-16 03:43:00,1.00078,1.00078,1.00058,1.00073,1800000.0
2008-05-16 03:44:00,1.0009,1.001,1.0009,1.001,86000000.0
2008-05-16 03:45:00,1.001,1.001,1.001,1.001,51600000.0
2008-05-16 03:46:00,1.001,1.001,1.001,1.001,27000000.0
2008-05-16 03:47:00,1.00059,1.00086,1.00059,1.00086,4900000.0
2008-05-16 03:48:00,1.001,1.0013,1.001,1.0013,364800000.0
2008-05-16 03:49:00,1.0013,1.0014,1.001,1.0012,256900000.0
2008-05-16 03:50:00,1.0012,1.0012,1.0012,1.0012,51700000.0
2008-05-16 03:51:00,1.0008,1.00095,1.00075,1.00085,204800000.0
2008-05-16 03:52:00,1.0009,1.00101,1.0009,1.00101,4200000.0
2008-05-16 03:53:00,1.0012,1.0012,1.0012,1.0012,25900000.0
2008-05-16 03:54:00,1.0012,1.0012,1.0012,1.0012,16800000.0
2008-05-16 03:55:00,1.00095,1.00105,1.00086,1.00103,5000000.0
2008-05-16 03:56:00,1.0012,1.0012,1.00095,1.001,44500000.0
2008-05-16 03:57:00,1.001,1.00105,1.00095,1.00105,105100000.0
2008-05-16 03:58:00,1.0011,1.0013,1.0009,1.00095,301900000.0
2008-05-16 03:59:00,1.0009,1.0011,1.0009,1.00095,42900000.0
2008-05-16 04:00:00,1.00095,1.00095,1.00095,1.00095,600000.0
2008-05-16 04:01:00,1.001,1.001,1.001,1.001,70800000.0
2008-05-16 04:02:00,1.001,1.001,1.0009,1.0009,77200000.0
2008-05-16 04:03:00,1.0009,1.0009,1.0009,1.0009,8600000.0
2008-05-16 04:04:00,1.0009,1.0009,1.0007,1.0008,76500000.0
2008-05-16 04:05:00,1.0008,1.0008,1.00065,1.00065,25300000.0
2008-05-16 04:06:00,1.00065,1.00065,1.00065,1.00065,800000.0
2008-05-16 04:07:00,1.00065,1.00065,1.0006,1.0006,30000000.0
2008-05-16 04:08:00,1.0006,1.0011,1.0006,1.0011,68600000.0
2008-05-16 04:09:00,1.0011,1.0011,1.0008,1.0009,56500000.0
2008-05-16 04:10:00,1.0008,1.0011,1.0008,1.0011,48200000.0
2008-05-16 04:11:00,1.0011,1.0011,1.0007,1.0007,101100000.0
2008-05-16 04:12:00,1.0007,1.0011,1.0006,1.0011,229499997.0
2008-05-16 04:13:00,1.00077,1.00093,1.00062,1.00086,14800000.0
2008-05-16 04:14:00,1.0011,1.0013,1.0011,1.0013,132600000.0
2008-05-16 04:15:00,1.0012,1.0012,1.0012,1.0012,45800000.0
2008-05-16 04:16:00,1.0012,1.0012,1.0012,1.0012,32400000.0
2008-05-16 04:17:00,1.0012,1.0012,1.0012,1.0012,8000000.0
2008-05-16 04:18:00,1.00096,1.00096,1.00084,1.00088,17200000.0
2008-05-16 04:19:00,1.00065,1.00097,1.00062,1.00095,19800000.0
2008-05-16 04:20:00,1.0012,1.0012,1.0012,1.0012,16000000.0
2008-05-16 04:21:00,1.0012,1.0012,1.0012,1.0012,64600000.0
2008-05-16 04:22:00,1.0012,1.0013,1.0012,1.0012,66400000.0
2008-05-16 04:23:00,1.0012,1.0012,1.0012,1.0012,40000000.0
2008-05-16 04:24:00,1.0012,1.0013,1.0012,1.0013,67200000.0
2008-05-16 04:25:00,1.0012,1.0012,1.0011,1.0011,51200000.0
2008-05-16 04:26:00,1.00059,1.00066,1.00041,1.00066,150200000.0
2008-05-16 04:27:00,1.0011,1.0011,1.0011,1.0011,68000000.0
2008-05-16 04:28:00,1.0011,1.0012,1.0011,1.0011,75600000.0
2008-05-16 04:29:00,1.0011,1.0011,1.0011,1.0011,8200000.0
2008-05-16 04:30:00,1.0011,1.0011,1.0011,1.0011,10600000.0
2008-05-16 04:31:00,1.00075,1.00075,1.00057,1.00057,56200000.0
2008-05-16 04:32:00,1.0011,1.0011,1.001,1.001,61800000.0
2008-05-16 04:33:00,1.001,1.001,1.0007,1.0007,259200000.0
2008-05-16 04:34:00,1.0008,1.001,1.0008,1.001,18800000.0
2008-05-16 04:35:00,1.001,1.001,1.0008,1.0009,66700000.0
2008-05-16 04:36:00,1.0006,1.00065,1.00055,1.00055,1400000.0
2008-05-16 04:37:00,1.0009,1.001,1.0009,1.0009,103200000.0
2008-05-16 04:38:00,1.00065,1.00079,1.0005,1.00079,37700000.0
2008-05-16 04:39:00,1.00063,1.00071,1.00052,1.00052,38100000.0
2008-05-16 04:40:00,1.0009,1.0009,1.0009,1.0009,800000.0
2008-05-16 04:41:00,1.0005,1.00055,1.0005,1.0005,99000000.0
2008-05-16 04:42:00,1.00015,1.00046,1.00015,1.00045,78700000.0
2008-05-16 04:43:00,1.0009,1.0009,1.0009,1.0009,900000.0
2008-05-16 04:44:00,1.00049,1.00052,1.0003,1.00049,2900000.0
2008-05-16 04:45:00,1.0007,1.0007,0.9996,1.00025,292500000.0
2008-05-16 04:46:00,1.0003,1.0005,1.0002,1.0002,98500000.0
2008-05-16 04:47:00,1.0002,1.0002,1.0001,1.0002,197700000.0
2008-05-16 04:48:00,0.99982,0.99983,0.99969,0.99982,25600000.0
2008-05-16 04:49:00,1.0002,1.0002,1.0002,1.0002,18800000.0
2008-05-16 04:50:00,1.0002,1.0003,1.0002,1.0003,77400000.0
2008-05-16 04:51:00,1.0003,1.0003,1.0003,1.0003,10400000.0
2008-05-16 04:52:00,1.0003,1.0003,1.0003,1.0003,43200000.0
2008-05-16 04:53:00,1.0003,1.0006,1.0003,1.0005,259400000.0
2008-05-16 04:54:00,1.0005,1.0006,1.0003,1.0004,480200001.0
2008-05-16 04:55:00,1.00045,1.0006,1.00045,1.0006,145400000.0
2008-05-16 04:56:00,1.0006,1.0007,1.0006,1.0007,92800001.0
2008-05-16 04:57:00,1.0007,1.0007,1.0007,1.0007,74400000.0
2008-05-16 04:58:00,1.0007,1.0007,1.0006,1.0006,25300000.0
2008-05-16 04:59:00,1.0004,1.0004,1.00027,1.00039,71400000.0
2008-05-16 05:00:00,1.0004,1.00041,1.00007,1.00007,80600000.0
2008-05-16 05:01:00,1.00036,1.00043,1.00036,1.00043,14000000.0
2008-05-16 05:02:00,1.0006,1.0007,1.0006,1.0007,64100001.0
2008-05-16 05:03:00,1.0007,1.0007,1.0007,1.0007,54400000.0
2008-05-16 05:04:00,1.00033,1.00058,1.00033,1.00058,3100000.0
2008-05-16 05:05:00,1.00057,1.00062,1.00053,1.00057,5900000.0
2008-05-16 05:06:00,1.00048,1.0005,1.00048,1.0005,2100000.0
2008-05-16 05:07:00,1.0007,1.0007,1.0006,1.0006,75600000.0
2008-05-16 05:08:00,1.0006,1.0007,1.0006,1.0007,109099999.0
2008-05-16 05:09:00,1.0007,1.0008,1.0007,1.0007,400400000.0
2008-05-16 05:10:00,1.0007,1.0007,1.0007,1.0007,4800000.0
2008-05-16 05:11:00,1.00059,1.00059,1.00043,1.00043,11400000.0
2008-05-16 05:12:00,1.00049,1.00055,1.00049,1.00055,5400000.0
2008-05-16 05:13:00,1.00056,1.00056,1.00043,1.00043,6200000.0
2008-05-16 05:14:00,1.0007,1.0008,1.0007,1.0008,69200000.0
2008-05-16 05:15:00,1.0007,1.0008,1.0007,1.0008,26200000.0
2008-05-16 05:16:00,1.0008,1.0008,1.0008,1.0008,37600000.0
2008-05-16 05:17:00,1.0008,1.0008,1.0008,1.0008,12500000.0
2008-05-16 05:18:00,1.00057,1.00057,1.00057,1.00057,300000.0
2008-05-16 05:19:00,1.0008,1.0008,1.0008,1.0008,241200000.0
2008-05-16 05:20:00,1.0008,1.0008,1.0008,1.0008,163000000.0
2008-05-16 05:21:00,1.00074,1.00078,1.00066,1.00072,13400000.0
2008-05-16 05:22:00,1.0008,1.0008,1.0008,1.0008,20200000.0
2008-05-16 05:23:00,1.00046,1.00055,1.00039,1.00039,7000000.0
2008-05-16 05:24:00,1.00051,1.00059,1.00035,1.00057,11100000.0
2008-05-16 05:25:00,1.00052,1.00052,1.00038,1.00052,10000000.0
2008-05-16 05:26:00,1.0008,1.0008,1.0008,1.0008,67700000.0
2008-05-16 05:27:00,1.0008,1.001,1.0008,1.0008,296300001.0
2008-05-16 05:28:00,1.0008,1.0008,1.0008,1.0008,800000.0
2008-05-16 05:29:00,1.0008,1.0008,1.0008,1.0008,2700000.0
2008-05-16 05:30:00,1.00041,1.00061,1.00041,1.00061,1700000.0
2008-05-16 05:31:00,1.00056,1.00057,1.00041,1.00054,17900000.0
2008-05-16 05:32:00,1.0008,1.0008,1.0008,1.0008,53100000.0
2008-05-16 05:33:00,1.00075,1.00079,1.00061,1.00079,3700000.0
2008-05-16 05:34:00,1.00063,1.00072,1.00054,1.00063,5800000.0
2008-05-16 05:35:00,1.00038,1.00077,1.00038,1.00077,7500000.0
2008-05-16 05:36:00,1.0008,1.0008,1.0008,1.0008,28500000.0
2008-05-16 05:37:00,1.00063,1.00083,1.00057,1.00083,30000000.0
2008-05-16 05:38:00,1.0008,1.0008,1.0008,1.0008,78500000.0
2008-05-16 05:39:00,1.0006,1.00067,1.00055,1.00067,2000000.0
2008-05-16 05:40:00,1.00062,1.00072,1.00032,1.00072,3900000.0
2008-05-16 05:41:00,1.00075,1.00075,1.00075,1.00075,1000000.0
2008-05-16 05:42:00,1.0008,1.0009,1.0008,1.0009,10900000.0
2008-05-16 05:43:00,1.00073,1.00077,1.00072,1.00075,14600000.0
2008-05-16 05:44:00,1.0009,1.0009,1.0008,1.0008,28400000.0
2008-05-16 05:45:00,1.0008,1.0008,1.0008,1.0008,6600000.0
2008-05-16 05:46:00,1.00042,1.00042,1.00021,1.00036,3000000.0
2008-05-16 05:47:00,1.0008,1.0009,1.0008,1.0009,23900000.0
2008-05-16 05:48:00,1.0009,1.0009,1.0008,1.0008,7500000.0
2008-05-16 05:49:00,1.00047,1.00057,1.00038,1.00054,12100000.0
2008-05-16 05:50:00,1.00055,1.0007,1.00055,1.00056,9500000.0
2008-05-16 05:51:00,1.00055,1.0006,1.00054,1.00054,10500000.0
2008-05-16 05:52:00,1.00049,1.00063,1.00037,1.00063,18100000.0
2008-05-16 05:53:00,1.0008,1.0008,1.0008,1.0008,4000000.0
2008-05-16 05:54:00,1.00053,1.0006,1.00053,1.0006,7300000.0
2008-05-16 05:55:00,1.00057,1.00057,1.00053,1.00053,3200000.0
2008-05-16 05:56:00,1.0008,1.0008,1.0008,1.0008,4000000.0
2008-05-16 05:57:00,1.00055,1.0006,1.00055,1.00055,1500000.0
2008-05-16 05:58:00,1.0008,1.001,1.0008,1.001,25800000.0
2008-05-16 05:59:00,1.001,1.0011,1.001,1.0011,27700000.0
2008-05-16 06:00:00,1.0011,1.0011,1.0011,1.0011,3400000.0
2008-05-16 06:01:00,1.0011,1.0011,1.0011,1.0011,3400000.0
2008-05-16 06:02:00,1.0011,1.0012,1.0011,1.0012,13400000.0
2008-05-16 06:03:00,1.0012,1.0013,1.0011,1.0011,42700000.0
2008-05-16 06:04:00,1.0011,1.0012,1.0011,1.0012,2400000.0
2008-05-16 06:05:00,1.0012,1.0012,1.0012,1.0012,1500000.0
2008-05-16 06:06:00,1.0013,1.0013,1.0012,1.0012,3100000.0
2008-05-16 06:07:00,1.0012,1.0012,1.0011,1.0011,89000000.0
2008-05-16 06:08:00,1.0011,1.0012,1.001,1.001,29700000.0
2008-05-16 06:09:00,1.001,1.001,1.001,1.001,92800000.0
2008-05-16 06:10:00,1.001,1.0012,1.001,1.0011,153199998.0
2008-05-16 06:11:00,1.0011,1.0011,1.001,1.001,94000000.0
2008-05-16 06:12:00,1.00093,1.00093,1.00069,1.00069,2700000.0
2008-05-16 06:13:00,1.00082,1.00082,1.00071,1.00081,1000000.0
2008-05-16 06:14:00,1.001,1.001,1.001,1.001,61000000.0
2008-05-16 06:15:00,1.001,1.001,1.001,1.001,22800000.0
2008-05-16 06:16:00,1.001,1.001,1.001,1.001,10600000.0
2008-05-16 06:17:00,1.00087,1.00089,1.00036,1.00083,37500000.0
2008-05-16 06:18:00,1.00075,1.00075,1.00066,1.00071,7100000.0
2008-05-16 06:19:00,1.001,1.001,1.001,1.001,53000000.0
2008-05-16 06:20:00,1.001,1.001,1.001,1.001,55200000.0
2008-05-16 06:21:00,1.001,1.0013,1.001,1.001,262899999.0
2008-05-16 06:22:00,1.001,1.0011,1.0006,1.0011,329100000.0
2008-05-16 06:23:00,1.0011,1.0011,1.00065,1.0007,201000000.0
2008-05-16 06:24:00,1.0008,1.0008,1.0007,1.0008,263800001.0
2008-05-16 06:25:00,1.0008,1.0008,1.0008,1.0008,500000.0
2008-05-16 06:26:00,1.00085,1.001,1.0008,1.001,155100000.0
2008-05-16 06:27:00,1.001,1.001,1.0008,1.001,105600000.0
2008-05-16 06:28:00,1.00057,1.00078,1.00057,1.00078,2600000.0
2008-05-16 06:29:00,1.00065,1.00082,1.00065,1.0007,1900000.0
2008-05-16 06:30:00,1.001,1.001,1.001,1.001,25200000.0
2008-05-16 06:31:00,1.00083,1.00083,1.00039,1.0008,22400000.0
2008-05-16 06:32:00,1.001,1.001,1.001,1.001,3200000.0
2008-05-16 06:33:00,1.001,1.001,1.001,1.001,4800000.0
2008-05-16 06:34:00,1.00087,1.00097,1.00087,1.00094,1400000.0
2008-05-16 06:35:00,1.00084,1.001,1.00084,1.00088,6000000.0
2008-05-16 06:36:00,1.001,1.0014,1.0007,1.0014,197900000.0
2008-05-16 06:37:00,1.0014,1.0014,1.0014,1.0014,70800000.0
2008-05-16 06:38:00,1.0014,1.0014,1.0007,1.0011,152100001.0
2008-05-16 06:39:00,1.0011,1.0011,1.0011,1.0011,200000.0
2008-05-16 06:40:00,1.0012,1.0012,1.0012,1.0012,52000001.0
2008-05-16 06:41:00,1.0012,1.0013,1.001,1.0012,141900000.0
2008-05-16 06:42:00,1.0012,1.0012,1.001,1.001,121200000.0
2008-05-16 06:43:00,1.001,1.001,1.001,1.001,24400000.0
2008-05-16 06:44:00,1.001,1.001,1.001,1.001,68400000.0
2008-05-16 06:45:00,1.001,1.001,1.001,1.001,106200000.0
2008-05-16 06:46:00,1.001,1.0011,1.001,1.0011,90500000.0
2008-05-16 06:47:00,1.00095,1.00097,1.00095,1.00095,1800000.0
2008-05-16 06:48:00,1.00059,1.00093,1.00059,1.00093,2600000.0
2008-05-16 06:49:00,1.00089,1.00093,1.00089,1.00093,600000.0
2008-05-16 06:50:00,1.0011,1.0011,1.00105,1.0011,74300000.0
2008-05-16 06:51:00,1.0011,1.0011,1.0011,1.0011,10400000.0
2008-05-16 06:52:00,1.0011,1.0011,1.0011,1.0011,10800000.0
2008-05-16 06:53:00,1.0011,1.0011,1.0007,1.00075,149500000.0
2008-05-16 06:54:00,1.00068,1.00088,1.0006,1.00071,12500000.0
2008-05-16 06:55:00,1.00075,1.0008,1.0007,1.0008,80400001.0
2008-05-16 06:56:00,1.0008,1.0008,1.0008,1.0008,10800000.0
2008-05-16 06:57:00,1.0008,1.0008,1.0008,1.0008,119300000.0
2008-05-16 06:58:00,1.0008,1.0008,1.0008,1.0008,51900001.0
2008-05-16 06:59:00,1.0008,1.0008,1.0008,1.0008,10300000.0
2008-05-16 07:00:00,1.0008,1.0008,1.0008,1.0008,21300000.0
2008-05-16 07:01:00,1.0008,1.001,1.0008,1.001,26300001.0
2008-05-16 07:02:00,1.001,1.001,1.001,1.001,6400000.0
2008-05-16 07:03:00,1.001,1.001,1.001,1.001,1600000.0
2008-05-16 07:04:00,1.001,1.001,1.001,1.001,5600000.0
2008-05-16 07:05:00,1.001,1.001,1.001,1.001,7200000.0
2008-05-16 07:06:00,1.001,1.001,1.001,1.001,6400000.0
2008-05-16 07:07:00,1.00075,1.00082,1.00067,1.00067,2800000.0
2008-05-16 07:08:00,1.001,1.001,1.001,1.001,3000000.0
2008-05-16 07:09:00,1.001,1.001,1.001,1.001,1300000.0
2008-05-16 07:10:00,1.001,1.001,1.001,1.001,600000.0
2008-05-16 07:11:00,1.0011,1.0011,1.001,1.001,300000.0
2008-05-16 07:12:00,1.0011,1.0011,1.001,1.001,600000.0
2008-05-16 07:13:00,1.001,1.001,1.0008,1.0008,21400000.0
2008-05-16 07:14:00,1.0007,1.00086,1.00052,1.00052,1600000.0
2008-05-16 07:15:00,1.0009,1.0009,1.0007,1.0007,800000.0
2008-05-16 07:16:00,1.0008,1.0008,1.0008,1.0008,13000000.0
2008-05-16 07:17:00,1.0008,1.0008,1.0008,1.0008,21200000.0
2008-05-16 07:18:00,1.0008,1.0009,1.0007,1.0007,358600000.0
2008-05-16 07:19:00,1.0007,1.0008,1.0007,1.0008,201400000.0
2008-05-16 07:20:00,1.0008,1.0008,1.0008,1.0008,19600000.0
2008-05-16 07:21:00,1.0008,1.0011,1.0008,1.0008,59400000.0
2008-05-16 07:22:00,1.0011,1.0011,1.0007,1.0007,56600000.0
2008-05-16 07:23:00,1.00052,1.00052,1.00031,1.00051,3600000.0
2008-05-16 07:24:00,1.00057,1.0007,1.00057,1.00057,3500000.0
2008-05-16 07:25:00,1.00055,1.00055,1.00055,1.00055,1200000.0
2008-05-16 07:26:00,1.0007,1.0007,1.0006,1.0006,124200000.0
2008-05-16 07:27:00,1.00065,1.0007,1.0005,1.0006,285100000.0
2008-05-16 07:28:00,1.0004,1.00058,1.00035,1.00046,2200000.0
2008-05-16 07:29:00,1.00052,1.00066,1.00048,1.00048,1400000.0
2008-05-16 07:30:00,1.00035,1.00064,1.00025,1.00057,1800000.0
2008-05-16 07:31:00,1.00043,1.00049,1.0004,1.00045,1600000.0
2008-05-16 07:32:00,1.0006,1.0006,1.0006,1.0006,80800000.0
2008-05-16 07:33:00,1.0007,1.0008,1.0006,1.0006,173600000.0
2008-05-16 07:34:00,1.0006,1.0007,1.0006,1.0007,38400000.0
2008-05-16 07:35:00,1.00075,1.0009,1.0007,1.0007,146200000.0
2008-05-16 07:36:00,1.0007,1.0007,1.0005,1.0005,251400000.0
2008-05-16 07:37:00,1.0005,1.0006,1.0004,1.00055,160200000.0
2008-05-16 07:38:00,1.0005,1.00055,1.00034,1.00034,1200000.0
2008-05-16 07:39:00,1.00065,1.00065,1.00043,1.00044,1200000.0
2008-05-16 07:40:00,1.0003,1.0004,1.00019,1.0004,1600000.0
2008-05-16 07:41:00,1.00055,1.00055,1.00055,1.00055,3200000.0
2008-05-16 07:42:00,1.0006,1.0006,1.0006,1.0006,200000.0
2008-05-16 07:43:00,1.00042,1.00049,1.00029,1.00029,14000000.0
2008-05-16 07:44:00,1.0005,1.0005,1.0005,1.0005,374400000.0
2008-05-16 07:45:00,1.0006,1.00065,1.0006,1.0006,20500000.0
2008-05-16 07:46:00,1.0006,1.0006,1.00055,1.00055,5400000.0
2008-05-16 07:47:00,1.00035,1.00035,1.00022,1.00033,18800000.0
2008-05-16 07:48:00,1.00035,1.0006,1.0002,1.0003,201400000.0
2008-05-16 07:49:00,1.00035,1.0004,1.0003,1.0003,84700000.0
2008-05-16 07:50:00,1.00035,1.00035,1.0003,1.0003,52400000.0
2008-05-16 07:51:00,1.0003,1.00045,1.0003,1.00045,20900000.0
2008-05-16 07:52:00,1.0005,1.0005,1.0005,1.0005,27700000.0
2008-05-16 07:53:00,1.0005,1.0009,1.0005,1.0007,111400000.0
2008-05-16 07:54:00,1.0007,1.0007,1.0007,1.0007,109200000.0
2008-05-16 07:55:00,1.0007,1.0007,1.0007,1.0007,174800000.0
2008-05-16 07:56:00,1.0007,1.0009,1.0007,1.0009,74000000.0
2008-05-16 07:57:00,1.0009,1.0009,1.0006,1.0006,164900000.0
2008-05-16 07:58:00,1.0006,1.00075,1.0006,1.00075,27100000.0
2008-05-16 07:59:00,1.00075,1.0008,1.00065,1.0008,27900000.0
2008-05-16 08:00:00,1.0008,1.0008,1.0008,1.0008,300000.0
2008-05-16 08:01:00,1.0008,1.00085,1.0006,1.0006,167300000.0
2008-05-16 08:02:00,1.0006,1.0006,1.0005,1.0005,4200000.0
2008-05-16 08:03:00,1.0005,1.0005,1.0005,1.0005,3600000.0
2008-05-16 08:04:00,1.0005,1.0006,1.0005,1.0006,18600000.0
2008-05-16 08:05:00,1.00037,1.00054,1.00019,1.00024,14900000.0
2008-05-16 08:06:00,1.0006,1.0007,1.0006,1.00065,10000000.0
2008-05-16 08:07:00,1.00065,1.00065,1.00065,1.00065,1000000.0
2008-05-16 08:08:00,1.00048,1.00066,1.00037,1.00066,3500000.0
2008-05-16 08:09:00,1.00075,1.0008,1.00075,1.0008,9200000.0
2008-05-16 08:10:00,1.00095,1.00095,1.0008,1.0008,1600000.0
2008-05-16 08:11:00,1.0008,1.0008,1.00075,1.00075,17400000.0
2008-05-16 08:12:00,1.00075,1.00075,1.00035,1.0004,98200000.0
2008-05-16 08:13:00,1.0004,1.0005,1.00035,1.0005,16200000.0
2008-05-16 08:14:00,1.0005,1.00055,1.0005,1.00055,2600000.0
2008-05-16 08:15:00,1.00055,1.00055,1.00055,1.00055,4200000.0
2008-05-16 08:16:00,1.00055,1.0007,1.00055,1.0006,53300000.0
2008-05-16 08:17:00,1.0006,1.0008,1.0006,1.0008,17700000.0
2008-05-16 08:18:00,1.0008,1.0008,1.0008,1.0008,1300000.0
2008-05-16 08:19:00,1.0008,1.0008,1.0008,1.0008,2200000.0
2008-05-16 08:20:00,1.0008,1.0008,1.0008,1.0008,5000000.0
2008-05-16 08:21:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-05-16 08:22:00,1.00085,1.0009,1.00085,1.0009,8600000.0
2008-05-16 08:23:00,1.0009,1.0009,1.0008,1.0008,8800000.0
2008-05-16 08:24:00,1.0008,1.0008,1.0008,1.0008,1400000.0
2008-05-16 08:25:00,1.0004,1.00063,1.00023,1.00057,2600000.0
2008-05-16 08:26:00,1.0008,1.0008,1.0008,1.0008,900000.0
2008-05-16 08:27:00,1.0008,1.00085,1.0008,1.0008,9700000.0
2008-05-16 08:28:00,1.0008,1.0008,1.0007,1.0007,9500000.0
2008-05-16 08:29:00,1.0007,1.0008,1.0007,1.0008,13200000.0
2008-05-16 08:30:00,1.0008,1.0008,1.0006,1.0006,3200000.0
2008-05-16 08:31:00,1.0006,1.00065,1.0006,1.0006,4900000.0
2008-05-16 08:32:00,1.0006,1.0006,1.0006,1.0006,1200000.0
2008-05-16 08:33:00,1.0006,1.0007,1.0006,1.0006,9600000.0
2008-05-16 08:34:00,1.00065,1.0007,1.00065,1.00065,1200000.0
2008-05-16 08:35:00,1.0006,1.0006,1.0006,1.0006,500000.0
2008-05-16 08:36:00,1.0006,1.00065,1.00055,1.00065,24300000.0
2008-05-16 08:37:00,1.00065,1.00065,1.0001,1.00015,8300000.0
2008-05-16 08:38:00,1.0001,1.0004,1.0001,1.0004,10100000.0
2008-05-16 08:39:00,1.0004,1.0004,1.00025,1.00035,24400000.0
2008-05-16 08:40:00,1.0004,1.00055,1.0003,1.00055,33500000.0
2008-05-16 08:41:00,1.00055,1.00065,1.00055,1.00065,8800000.0
2008-05-16 08:42:00,1.0007,1.0007,1.0007,1.0007,1600000.0
2008-05-16 08:43:00,1.0007,1.0007,1.00065,1.00065,4400000.0
2008-05-16 08:44:00,1.00065,1.00065,1.00065,1.00065,2500000.0
2008-05-16 08:45:00,1.00065,1.0007,1.00065,1.00065,11700000.0
2008-05-16 08:46:00,1.00065,1.00065,1.0006,1.0006,9200000.0
2008-05-16 08:47:00,1.0006,1.00065,1.0006,1.00065,1500000.0
2008-05-16 08:48:00,1.00065,1.00065,1.0006,1.00065,10300000.0
2008-05-16 08:49:00,1.0007,1.00075,1.0007,1.00075,3400000.0
2008-05-16 08:50:00,1.00075,1.00075,1.00075,1.00075,9900000.0
2008-05-16 08:51:00,1.00075,1.0008,1.00075,1.0008,32600000.0
2008-05-16 08:52:00,1.00085,1.00105,1.00085,1.001,2400000.0
2008-05-16 08:53:00,1.00095,1.0011,1.0009,1.001,37400000.0
2008-05-16 08:54:00,1.00105,1.00105,1.00095,1.00095,16400000.0
2008-05-16 08:55:00,1.00095,1.00125,1.00095,1.001,5800000.0
2008-05-16 08:56:00,1.0011,1.00125,1.0011,1.0012,3200000.0
2008-05-16 08:57:00,1.0012,1.00125,1.00115,1.00125,7900000.0
2008-05-16 08:58:00,1.00115,1.00115,1.00105,1.00115,7200000.0
2008-05-16 08:59:00,1.00145,1.0015,1.0012,1.0015,9100000.0
2008-05-16 09:00:00,1.00155,1.00175,1.00135,1.0016,26900000.0
2008-05-16 09:01:00,1.00165,1.0017,1.00155,1.00155,1500000.0
2008-05-16 09:02:00,1.00155,1.00155,1.0015,1.0015,1200000.0
2008-05-16 09:03:00,1.0015,1.00165,1.00145,1.00155,3600000.0
2008-05-16 09:04:00,1.0016,1.0016,1.0014,1.00155,8600000.0
2008-05-16 09:05:00,1.0015,1.00155,1.0015,1.00155,4800000.0
2008-05-16 09:06:00,1.00155,1.00155,1.00145,1.00145,4800000.0
2008-05-16 09:07:00,1.0015,1.0015,1.0014,1.00145,4900000.0
2008-05-16 09:08:00,1.0014,1.00145,1.0014,1.00145,1100000.0
2008-05-16 09:09:00,1.00145,1.00145,1.00125,1.00135,2400000.0
2008-05-16 09:10:00,1.00125,1.00125,1.00115,1.00125,5000000.0
2008-05-16 09:11:00,1.0012,1.00125,1.00115,1.00125,1400000.0
2008-05-16 09:12:00,1.0011,1.0011,1.00085,1.00095,4300000.0
2008-05-16 09:13:00,1.0009,1.0009,1.00085,1.00085,1300000.0
2008-05-16 09:14:00,1.00085,1.0009,1.0008,1.0009,2100000.0
2008-05-16 09:15:00,1.00095,1.00095,1.00095,1.00095,2300000.0
2008-05-16 09:16:00,1.001,1.00105,1.001,1.00105,400000.0
2008-05-16 09:17:00,1.00125,1.00135,1.0011,1.00125,2700000.0
2008-05-16 09:18:00,1.0013,1.00145,1.0013,1.00145,1000000.0
2008-05-16 09:19:00,1.0015,1.00155,1.0015,1.00155,2800000.0
2008-05-16 09:20:00,1.0015,1.00155,1.00145,1.00155,6800000.0
2008-05-16 09:21:00,1.0015,1.00155,1.00145,1.00155,800000.0
2008-05-16 09:22:00,1.0015,1.0019,1.0015,1.0019,2400000.0
2008-05-16 09:23:00,1.00195,1.002,1.00185,1.00185,9500000.0
2008-05-16 09:24:00,1.0019,1.0019,1.0018,1.0018,600000.0
2008-05-16 09:25:00,1.00175,1.00175,1.0017,1.0017,400000.0
2008-05-16 09:26:00,1.00175,1.00175,1.0011,1.00115,6200000.0
2008-05-16 09:27:00,1.0012,1.0012,1.0012,1.0012,200000.0
2008-05-16 09:28:00,1.00125,1.00125,1.00105,1.0011,1400000.0
2008-05-16 09:29:00,1.00135,1.00135,1.00115,1.0012,1400000.0
2008-05-16 09:30:00,1.0011,1.0011,1.0011,1.0011,200000.0
2008-05-16 09:31:00,1.00115,1.0012,1.00115,1.0012,400000.0
2008-05-16 09:32:00,1.00125,1.00135,1.0012,1.00125,2200000.0
2008-05-16 09:33:00,1.00092,1.00092,1.00076,1.00081,3200000.0
2008-05-16 09:34:00,1.0012,1.0012,1.0012,1.0012,200000.0
2008-05-16 09:35:00,1.00115,1.0012,1.00115,1.0012,1200000.0
2008-05-16 09:36:00,1.00115,1.0013,1.00115,1.00125,1400000.0
2008-05-16 09:37:00,1.0012,1.0012,1.0011,1.00115,1200000.0
2008-05-16 09:38:00,1.00115,1.00115,1.0009,1.00095,9300000.0
2008-05-16 09:39:00,1.0009,1.00105,1.0009,1.00095,4200000.0
2008-05-16 09:40:00,1.00105,1.00105,1.00105,1.00105,1000000.0
2008-05-16 09:41:00,1.00105,1.00105,1.00105,1.00105,2500000.0
2008-05-16 09:42:00,1.0011,1.00135,1.0011,1.00135,2200000.0
2008-05-16 09:43:00,1.00145,1.00145,1.0011,1.0011,2300000.0
2008-05-16 09:44:00,1.0011,1.0011,1.0011,1.0011,800000.0
2008-05-16 09:45:00,1.0011,1.0011,1.0009,1.00095,4400000.0
2008-05-16 09:46:00,1.00095,1.001,1.0009,1.00095,1800000.0
2008-05-16 09:47:00,1.00095,1.0011,1.00095,1.00105,1800000.0
2008-05-16 09:48:00,1.00115,1.00115,1.00095,1.00105,1800000.0
2008-05-16 09:49:00,1.00105,1.00105,1.001,1.001,1800000.0
2008-05-16 09:50:00,1.001,1.001,1.00095,1.00095,1800000.0
2008-05-16 09:51:00,1.00095,1.001,1.0008,1.00085,10700000.0
2008-05-16 09:52:00,1.0009,1.00095,1.00085,1.00095,5100000.0
2008-05-16 09:53:00,1.00095,1.00095,1.0009,1.00095,1800000.0
2008-05-16 09:54:00,1.00042,1.00067,1.00023,1.00049,31500000.0
2008-05-16 09:55:00,1.00095,1.001,1.00095,1.001,1000000.0
2008-05-16 09:56:00,1.0007,1.0007,1.00034,1.00034,15600000.0
2008-05-16 09:57:00,1.00105,1.00105,1.00105,1.00105,200000.0
2008-05-16 09:58:00,1.00067,1.00087,1.00046,1.00072,18200000.0
2008-05-16 09:59:00,1.001,1.001,1.001,1.001,400000.0
2008-05-16 10:00:00,1.001,1.0011,1.001,1.00105,1600000.0
2008-05-16 10:01:00,1.001,1.001,1.00095,1.00095,400000.0
2008-05-16 10:02:00,1.00105,1.00105,1.00105,1.00105,800000.0
2008-05-16 10:03:00,1.00087,1.00096,1.00072,1.00082,12900000.0
2008-05-16 10:04:00,1.0011,1.0011,1.001,1.001,1400000.0
2008-05-16 10:05:00,1.001,1.001,1.0009,1.00095,3400000.0
2008-05-16 10:06:00,1.00095,1.00095,1.00095,1.00095,600000.0
2008-05-16 10:07:00,1.001,1.001,1.001,1.001,600000.0
2008-05-16 10:08:00,1.001,1.00105,1.00095,1.00105,3200000.0
2008-05-16 10:09:00,1.00105,1.00105,1.0009,1.0009,3500000.0
2008-05-16 10:10:00,1.00085,1.00085,1.00085,1.00085,1000000.0
2008-05-16 10:11:00,1.00085,1.00085,1.0008,1.00085,1800000.0
2008-05-16 10:12:00,1.00085,1.00085,1.00085,1.00085,400000.0
2008-05-16 10:13:00,1.0008,1.00085,1.0006,1.00065,6400000.0
2008-05-16 10:14:00,1.00065,1.0007,1.0006,1.0007,4100000.0
2008-05-16 10:15:00,1.0007,1.0007,1.00065,1.00065,1000000.0
2008-05-16 10:16:00,1.00065,1.00065,1.00065,1.00065,400000.0
2008-05-16 10:17:00,1.00055,1.0006,1.00055,1.0006,1400000.0
2008-05-16 10:18:00,1.0005,1.0006,1.00045,1.0005,2200000.0
2008-05-16 10:19:00,1.00055,1.00055,1.00055,1.00055,600000.0
2008-05-16 10:20:00,1.00055,1.00055,1.0002,1.0002,8100000.0
2008-05-16 10:21:00,1.00015,1.0002,0.99965,0.99975,12300000.0
2008-05-16 10:22:00,0.9997,0.9997,0.9983,0.9983,61600001.0
2008-05-16 10:23:00,0.99835,0.9989,0.99835,0.9986,11300000.0
2008-05-16 10:24:00,0.99855,0.9987,0.9983,0.9983,25800000.0
2008-05-16 10:25:00,0.9983,0.9986,0.9983,0.9986,5700000.0
2008-05-16 10:26:00,0.9986,0.9994,0.9986,0.99915,68800000.0
2008-05-16 10:27:00,0.99915,0.9994,0.99915,0.9993,16500000.0
2008-05-16 10:28:00,0.99935,0.9994,0.9992,0.9993,42000000.0
2008-05-16 10:29:00,0.99935,0.99935,0.9991,0.9991,10900000.0
2008-05-16 10:30:00,0.99915,0.99925,0.99905,0.9991,11150000.0
2008-05-16 10:31:00,0.99925,0.99925,0.9992,0.9992,5400000.0
2008-05-16 10:32:00,0.99925,0.9995,0.9992,0.99925,16700000.0
2008-05-16 10:33:00,0.99925,0.99925,0.99905,0.9991,12500000.0
2008-05-16 10:34:00,0.9991,0.9991,0.999,0.999,16500000.0
2008-05-16 10:35:00,0.999,0.999,0.9987,0.9987,8600000.0
2008-05-16 10:36:00,0.9987,0.99885,0.99865,0.99875,9700000.0
2008-05-16 10:37:00,0.99875,0.99875,0.99875,0.99875,400000.0
2008-05-16 10:38:00,0.99875,0.99885,0.99875,0.99885,800000.0
2008-05-16 10:39:00,0.99885,0.99915,0.99885,0.99895,6100000.0
2008-05-16 10:40:00,0.99895,0.99905,0.99885,0.999,20100000.0
2008-05-16 10:41:00,0.99905,0.99905,0.999,0.999,4500000.0
2008-05-16 10:42:00,0.99905,0.99905,0.9989,0.999,7900000.0
2008-05-16 10:43:00,0.999,0.999,0.999,0.999,600000.0
2008-05-16 10:44:00,0.99905,0.99915,0.99905,0.99915,2800000.0
2008-05-16 10:45:00,0.99915,0.99935,0.99915,0.9993,3900000.0
2008-05-16 10:46:00,0.9994,0.9994,0.9993,0.99935,2800000.0
2008-05-16 10:47:00,0.9993,0.99935,0.9993,0.99935,600000.0
2008-05-16 10:48:00,0.9994,0.9998,0.99935,0.9998,12900000.0
2008-05-16 10:49:00,0.99975,1.0003,0.99975,1.00015,10400000.0
2008-05-16 10:50:00,1.00015,1.0002,1.00015,1.00015,3000000.0
2008-05-16 10:51:00,1.0002,1.0002,0.99965,0.99995,63300000.0
2008-05-16 10:52:00,0.99995,1.00025,0.9998,1.0,7700000.0
2008-05-16 10:53:00,0.99995,1.0001,0.99995,1.00005,2700000.0
2008-05-16 10:54:00,1.0,1.0001,1.0,1.00005,4100000.0
2008-05-16 10:55:00,1.0,1.00005,0.9998,0.9998,18100000.0
2008-05-16 10:56:00,0.99985,0.99985,0.99975,0.9998,6900000.0
2008-05-16 10:57:00,0.99985,0.99985,0.9998,0.9998,1100000.0
2008-05-16 10:58:00,0.99985,0.99985,0.9998,0.99985,3100000.0
2008-05-16 10:59:00,0.99985,1.0001,0.99975,1.00005,99900000.0
2008-05-16 11:00:00,1.00005,1.0002,0.99985,1.00005,22200000.0
2008-05-16 11:01:00,1.0,1.00005,0.99995,1.0,1500000.0
2008-05-16 11:02:00,0.9999,1.0,0.9999,0.99995,4100000.0
2008-05-16 11:03:00,0.99985,0.99995,0.99985,0.99985,5700000.0
2008-05-16 11:04:00,0.9999,1.0001,0.99985,0.99985,13300000.0
2008-05-16 11:05:00,0.9998,0.9999,0.99965,0.99985,7800000.0
2008-05-16 11:06:00,0.9998,0.9998,0.9998,0.9998,900000.0
2008-05-16 11:07:00,0.99965,0.99965,0.99905,0.9991,25000000.0
2008-05-16 11:08:00,0.9992,0.9992,0.99905,0.99915,1800000.0
2008-05-16 11:09:00,0.9991,0.9997,0.9991,0.99945,22100000.0
2008-05-16 11:10:00,0.9994,0.9995,0.9993,0.9993,4200000.0
2008-05-16 11:11:00,0.9991,0.9991,0.99865,0.99875,6900000.0
2008-05-16 11:12:00,0.99865,0.99865,0.9983,0.99865,14500000.0
2008-05-16 11:13:00,0.99865,0.99885,0.9985,0.9988,13300000.0
2008-05-16 11:14:00,0.99875,0.9991,0.99875,0.9991,8500000.0
2008-05-16 11:15:00,0.99915,0.99915,0.99915,0.99915,300000.0
2008-05-16 11:16:00,0.9991,0.99915,0.9989,0.9989,8800000.0
2008-05-16 11:17:00,0.99895,0.99895,0.99885,0.9989,3900000.0
2008-05-16 11:18:00,0.99885,0.99885,0.99845,0.99845,49700000.0
2008-05-16 11:19:00,0.99835,0.99835,0.9982,0.99825,3100000.0
2008-05-16 11:20:00,0.9982,0.9983,0.998,0.99825,11400000.0
2008-05-16 11:21:00,0.99825,0.9986,0.9982,0.99835,17500000.0
2008-05-16 11:22:00,0.9984,0.9985,0.99825,0.99845,4900000.0
2008-05-16 11:23:00,0.99845,0.99885,0.99845,0.99885,3400000.0
2008-05-16 11:24:00,0.9984,0.99857,0.99822,0.99855,7600000.0
2008-05-16 11:25:00,0.9988,0.9988,0.9988,0.9988,300000.0
2008-05-16 11:26:00,0.99875,0.99895,0.9987,0.99885,6900000.0
2008-05-16 11:27:00,0.99885,0.99885,0.9987,0.99875,2500000.0
2008-05-16 11:28:00,0.99845,0.9986,0.99839,0.99839,3300000.0
2008-05-16 11:29:00,0.9987,0.99875,0.99865,0.99875,1200000.0
2008-05-16 11:30:00,0.9988,0.9988,0.99845,0.99845,18600000.0
2008-05-16 11:31:00,0.99855,0.9986,0.99855,0.9986,600000.0
2008-05-16 11:32:00,0.99855,0.9986,0.9983,0.9983,58900000.0
2008-05-16 11:33:00,0.99835,0.99835,0.99835,0.99835,300000.0
2008-05-16 11:34:00,0.99835,0.9984,0.9982,0.99825,6500000.0
2008-05-16 11:35:00,0.99825,0.99825,0.99815,0.99825,8700000.0
2008-05-16 11:36:00,0.9983,0.99845,0.9983,0.9984,3100000.0
2008-05-16 11:37:00,0.99835,0.99855,0.99835,0.99855,2500000.0
2008-05-16 11:38:00,0.9985,0.99855,0.9985,0.99855,600000.0
2008-05-16 11:39:00,0.9986,0.9987,0.99855,0.9987,6300000.0
2008-05-16 11:40:00,0.99875,0.9989,0.99875,0.9988,2100000.0
2008-05-16 11:41:00,0.9988,0.99885,0.9984,0.9987,15700000.0
2008-05-16 11:42:00,0.99865,0.99865,0.99865,0.99865,300000.0
2008-05-16 11:43:00,0.9985,0.99855,0.99845,0.9985,12200000.0
2008-05-16 11:44:00,0.99855,0.99855,0.9985,0.99855,900000.0
2008-05-16 11:45:00,0.9987,0.99885,0.9987,0.99885,1500000.0
2008-05-16 11:46:00,0.9987,0.9987,0.9987,0.9987,900000.0
2008-05-16 11:47:00,0.99875,0.99875,0.99875,0.99875,300000.0
2008-05-16 11:48:00,0.99828,0.99863,0.99821,0.99863,15600000.0
2008-05-16 11:49:00,0.99875,0.9994,0.99875,0.99935,9400000.0
2008-05-16 11:50:00,0.9994,0.9995,0.99935,0.99935,1800000.0
2008-05-16 11:51:00,0.9993,0.9993,0.9993,0.9993,900000.0
2008-05-16 11:52:00,0.99925,0.99925,0.99925,0.99925,300000.0
2008-05-16 11:53:00,0.99915,0.99915,0.9988,0.9988,4600000.0
2008-05-16 11:54:00,0.9989,0.9989,0.99825,0.99865,55700000.0
2008-05-16 11:55:00,0.9986,0.99875,0.9986,0.99875,1800000.0
2008-05-16 11:56:00,0.99857,0.9987,0.99843,0.99855,8000000.0
2008-05-16 11:57:00,0.9988,0.9988,0.99845,0.9985,15600000.0
2008-05-16 11:58:00,0.99855,0.9987,0.99855,0.9987,18100000.0
2008-05-16 11:59:00,0.9986,0.99885,0.99855,0.9988,14900000.0
2008-05-16 12:00:00,0.9987,0.99905,0.9986,0.99905,15400000.0
2008-05-16 12:01:00,0.9991,1.00015,0.999,0.99975,28200000.0
2008-05-16 12:02:00,0.9998,1.00055,0.9998,1.0005,49200000.0
2008-05-16 12:03:00,1.00055,1.0008,1.00035,1.00075,42300000.0
2008-05-16 12:04:00,1.00065,1.00075,1.0004,1.0006,126400000.0
2008-05-16 12:05:00,1.00045,1.00055,1.00045,1.00055,49100000.0
2008-05-16 12:06:00,1.0006,1.0012,1.00045,1.00095,90700000.0
2008-05-16 12:07:00,1.0011,1.0012,1.00065,1.00075,67800000.0
2008-05-16 12:08:00,1.00075,1.00105,1.00075,1.00075,33100000.0
2008-05-16 12:09:00,1.0007,1.0009,1.00065,1.0008,33700000.0
2008-05-16 12:10:00,1.00075,1.0008,1.0007,1.00075,13300000.0
2008-05-16 12:11:00,1.00085,1.0015,1.0008,1.00125,31800000.0
2008-05-16 12:12:00,1.0012,1.0012,1.00105,1.00105,11300000.0
2008-05-16 12:13:00,1.0011,1.00115,1.0011,1.00115,600000.0
2008-05-16 12:14:00,1.00115,1.00115,1.00115,1.00115,300000.0
2008-05-16 12:15:00,1.00095,1.00095,1.00085,1.00085,1600000.0
2008-05-16 12:16:00,1.00093,1.001,1.0007,1.00093,6700000.0
2008-05-16 12:17:00,1.0012,1.0012,1.00095,1.001,7200000.0
2008-05-16 12:18:00,1.001,1.001,1.0009,1.0009,10500000.0
2008-05-16 12:19:00,1.00095,1.0011,1.00085,1.001,41200000.0
2008-05-16 12:20:00,1.00095,1.00095,1.0008,1.0008,14800000.0
2008-05-16 12:21:00,1.0008,1.0008,1.00075,1.00075,3100000.0
2008-05-16 12:22:00,1.0008,1.00095,1.0008,1.00095,2100000.0
2008-05-16 12:23:00,1.0009,1.00095,1.00085,1.00085,2100000.0
2008-05-16 12:24:00,1.00095,1.0011,1.00095,1.00105,9200000.0
2008-05-16 12:25:00,1.0011,1.0011,1.00095,1.00095,11200000.0
2008-05-16 12:26:00,1.0009,1.00095,1.0009,1.0009,19100000.0
2008-05-16 12:27:00,1.0009,1.00095,1.00085,1.00095,5000000.0
2008-05-16 12:28:00,1.00105,1.00135,1.0009,1.00135,29400000.0
2008-05-16 12:29:00,1.00125,1.00145,1.00115,1.00145,52400000.0
2008-05-16 12:30:00,1.00145,1.0017,1.0013,1.0015,127000001.0
2008-05-16 12:31:00,1.0015,1.0015,1.00115,1.0012,36600000.0
2008-05-16 12:32:00,1.0012,1.0012,1.0006,1.0007,88100000.0
2008-05-16 12:33:00,1.00075,1.00085,1.00025,1.0004,83400000.0
2008-05-16 12:34:00,1.0004,1.00045,1.00035,1.00045,25200000.0
2008-05-16 12:35:00,1.00045,1.0006,1.00045,1.0006,86500000.0
2008-05-16 12:36:00,1.00055,1.00055,1.0004,1.00045,26900000.0
2008-05-16 12:37:00,1.00045,1.00045,1.00045,1.00045,2800000.0
2008-05-16 12:38:00,1.0005,1.0006,1.00045,1.00055,54500000.0
2008-05-16 12:39:00,1.0006,1.0006,1.00055,1.00055,5000000.0
2008-05-16 12:40:00,1.0006,1.0007,1.0006,1.00065,1200000.0
2008-05-16 12:41:00,1.0006,1.0006,1.0006,1.0006,300000.0
2008-05-16 12:42:00,1.00065,1.00065,1.00065,1.00065,300000.0
2008-05-16 12:43:00,1.0007,1.0007,1.0006,1.0006,3400000.0
2008-05-16 12:44:00,1.00055,1.00055,1.00055,1.00055,300000.0
2008-05-16 12:45:00,1.0006,1.0006,1.0006,1.0006,300000.0
2008-05-16 12:46:00,1.0006,1.00075,1.00045,1.0006,15000000.0
2008-05-16 12:47:00,1.0006,1.00065,1.0006,1.0006,4000000.0
2008-05-16 12:48:00,1.00045,1.0005,1.00022,1.00042,28500000.0
2008-05-16 12:49:00,1.00055,1.00055,1.00055,1.00055,300000.0
2008-05-16 12:50:00,1.0005,1.00055,1.0005,1.00055,2800000.0
2008-05-16 12:51:00,1.0006,1.00075,1.0006,1.00075,1800000.0
2008-05-16 12:52:00,1.0008,1.0012,1.00075,1.00115,11200000.0
2008-05-16 12:53:00,1.001,1.001,1.00055,1.00055,17200000.0
2008-05-16 12:54:00,1.0006,1.001,1.0006,1.0008,7400000.0
2008-05-16 12:55:00,1.00075,1.00075,1.00075,1.00075,1200000.0
2008-05-16 12:56:00,1.0007,1.00075,1.0007,1.00075,4100000.0
2008-05-16 12:57:00,1.0007,1.00075,1.00045,1.00045,26900000.0
2008-05-16 12:58:00,1.0005,1.00055,1.0005,1.0005,3900000.0
2008-05-16 12:59:00,1.00045,1.0007,1.00045,1.00065,14900000.0
2008-05-16 13:00:00,1.00065,1.00065,1.0005,1.00055,14700000.0
2008-05-16 13:01:00,1.00042,1.00042,1.00004,1.00042,8700000.0
2008-05-16 13:02:00,1.00065,1.00095,1.00065,1.0009,32200000.0
2008-05-16 13:03:00,1.0009,1.00095,1.0008,1.0008,11000000.0
2008-05-16 13:04:00,1.0008,1.0008,1.00055,1.00065,36300000.0
2008-05-16 13:05:00,1.0006,1.0006,1.0005,1.0005,11800000.0
2008-05-16 13:06:00,1.0005,1.0007,1.00045,1.0005,32200000.0
2008-05-16 13:07:00,1.00065,1.00065,1.00055,1.00055,34100000.0
2008-05-16 13:08:00,1.0006,1.00065,1.00045,1.00065,92800000.0
2008-05-16 13:09:00,1.0005,1.0006,1.0004,1.00045,27500000.0
2008-05-16 13:10:00,1.00045,1.00045,0.99985,0.99985,104899999.0
2008-05-16 13:11:00,0.99985,1.00005,0.99975,0.99995,30700000.0
2008-05-16 13:12:00,0.9999,1.0,0.9999,0.99995,20600000.0
2008-05-16 13:13:00,0.99995,1.0002,0.99995,1.00015,31100000.0
2008-05-16 13:14:00,1.00015,1.00015,0.99955,0.9996,60700000.0
2008-05-16 13:15:00,0.99965,1.00005,0.9996,1.00005,49200000.0
2008-05-16 13:16:00,1.0,1.0,0.99965,0.9998,20100000.0
2008-05-16 13:17:00,0.9998,0.99995,0.9998,0.99995,17100000.0
2008-05-16 13:18:00,1.00005,1.00015,1.00005,1.00005,26700000.0
2008-05-16 13:19:00,1.0001,1.00015,1.0001,1.00015,4000000.0
2008-05-16 13:20:00,1.00015,1.00015,1.00005,1.0001,11300000.0
2008-05-16 13:21:00,1.0001,1.00035,1.0001,1.00035,36600000.0
2008-05-16 13:22:00,1.00035,1.0005,1.00035,1.00045,18900000.0
2008-05-16 13:23:00,1.00055,1.00055,1.0004,1.0005,13900000.0
2008-05-16 13:24:00,1.0005,1.0005,1.0005,1.0005,1200000.0
2008-05-16 13:25:00,1.0005,1.0005,1.00045,1.00045,2100000.0
2008-05-16 13:26:00,1.0006,1.0006,1.0004,1.00055,19500000.0
2008-05-16 13:27:00,1.00055,1.00055,1.00035,1.00045,35600000.0
2008-05-16 13:28:00,1.00045,1.00045,1.0004,1.00045,16400000.0
2008-05-16 13:29:00,1.0005,1.00055,0.9996,0.9998,119400000.0
2008-05-16 13:30:00,0.99985,1.00005,0.99975,0.9999,146300000.0
2008-05-16 13:31:00,0.9999,1.0,0.99905,0.9993,213500000.0
2008-05-16 13:32:00,0.9993,0.9993,0.9991,0.9992,82500000.0
2008-05-16 13:33:00,0.9992,0.99975,0.9992,0.99975,72500000.0
2008-05-16 13:34:00,0.9997,0.9997,0.9994,0.99945,23100000.0
2008-05-16 13:35:00,0.99945,0.99945,0.9989,0.9993,82699999.0
2008-05-16 13:36:00,0.9993,0.9993,0.999,0.999,14200000.0
2008-05-16 13:37:00,0.999,0.999,0.9987,0.9988,26100000.0
2008-05-16 13:38:00,0.9988,0.9988,0.9987,0.9987,5300000.0
2008-05-16 13:39:00,0.9987,0.99885,0.9987,0.99885,14900000.0
2008-05-16 13:40:00,0.99885,0.9991,0.99875,0.9988,74300000.0
2008-05-16 13:41:00,0.99875,0.9989,0.9982,0.9983,92200000.0
2008-05-16 13:42:00,0.99835,0.9986,0.99825,0.9985,28100000.0
2008-05-16 13:43:00,0.9985,0.9985,0.9982,0.9982,12900000.0
2008-05-16 13:44:00,0.9983,0.9983,0.998,0.998,39200000.0
2008-05-16 13:45:00,0.99805,0.99815,0.9977,0.9978,34300000.0
2008-05-16 13:46:00,0.9978,0.99815,0.99775,0.9979,53600000.0
2008-05-16 13:47:00,0.9979,0.998,0.99785,0.998,66400000.0
2008-05-16 13:48:00,0.9979,0.998,0.9979,0.9979,30800000.0
2008-05-16 13:49:00,0.9978,0.9979,0.9978,0.9979,25700000.0
2008-05-16 13:50:00,0.9979,0.99795,0.99775,0.99775,37700000.0
2008-05-16 13:51:00,0.99775,0.99795,0.99775,0.9978,16800000.0
2008-05-16 13:52:00,0.9978,0.99785,0.99775,0.99775,14300000.0
2008-05-16 13:53:00,0.99775,0.99795,0.99765,0.99765,20900000.0
2008-05-16 13:54:00,0.9976,0.9976,0.9972,0.99735,23500000.0
2008-05-16 13:55:00,0.9974,0.9974,0.9968,0.99685,24900000.0
2008-05-16 13:56:00,0.9969,0.9971,0.9968,0.9969,23500000.0
2008-05-16 13:57:00,0.9969,0.99745,0.99685,0.99745,22500000.0
2008-05-16 13:58:00,0.9975,0.9976,0.9972,0.9973,19000000.0
2008-05-16 13:59:00,0.9973,0.99735,0.9969,0.997,40300000.0
2008-05-16 14:00:00,0.99705,0.9973,0.9969,0.99715,27800000.0
2008-05-16 14:01:00,0.99715,0.99745,0.9971,0.9974,10000000.0
2008-05-16 14:02:00,0.9974,0.9974,0.9969,0.9969,25300000.0
2008-05-16 14:03:00,0.99695,0.997,0.99685,0.99685,21100000.0
2008-05-16 14:04:00,0.9969,0.99695,0.99685,0.99685,18900000.0
2008-05-16 14:05:00,0.99685,0.99725,0.99685,0.9971,20200000.0
2008-05-16 14:06:00,0.9971,0.9972,0.997,0.9971,46300000.0
2008-05-16 14:07:00,0.99725,0.9973,0.99705,0.9971,40550000.0
2008-05-16 14:08:00,0.9972,0.99735,0.99715,0.9973,17000000.0
2008-05-16 14:09:00,0.9973,0.9974,0.9973,0.9973,23500000.0
2008-05-16 14:10:00,0.9973,0.99775,0.9973,0.99765,62900000.0
2008-05-16 14:11:00,0.99775,0.99775,0.99755,0.9977,15800000.0
2008-05-16 14:12:00,0.99765,0.9978,0.9976,0.99765,97700000.0
2008-05-16 14:13:00,0.99765,0.9978,0.9976,0.9978,21600000.0
2008-05-16 14:14:00,0.9978,0.998,0.9977,0.9978,15100000.0
2008-05-16 14:15:00,0.99785,0.9979,0.9977,0.9977,12600000.0
2008-05-16 14:16:00,0.9977,0.9977,0.9975,0.99755,28300000.0
2008-05-16 14:17:00,0.9976,0.99765,0.9974,0.9974,14400000.0
2008-05-16 14:18:00,0.99745,0.99755,0.9974,0.9974,9100000.0
2008-05-16 14:19:00,0.9974,0.9974,0.99725,0.9974,6900000.0
2008-05-16 14:20:00,0.9974,0.9974,0.997,0.9973,49500000.0
2008-05-16 14:21:00,0.9973,0.9973,0.99715,0.9972,9000000.0
2008-05-16 14:22:00,0.99725,0.99735,0.997,0.997,34000000.0
2008-05-16 14:23:00,0.997,0.997,0.99575,0.99595,57600000.0
2008-05-16 14:24:00,0.9959,0.9961,0.99565,0.996,38300000.0
2008-05-16 14:25:00,0.996,0.9961,0.9954,0.9956,49900000.0
2008-05-16 14:26:00,0.99565,0.99575,0.9952,0.99535,66400000.0
2008-05-16 14:27:00,0.99535,0.9957,0.9952,0.99565,34700000.0
2008-05-16 14:28:00,0.99565,0.9959,0.99555,0.99565,21600000.0
2008-05-16 14:29:00,0.9957,0.996,0.99545,0.99555,141800001.0
2008-05-16 14:30:00,0.99555,0.99715,0.99555,0.997,219200000.0
2008-05-16 14:31:00,0.997,0.997,0.996,0.99675,44900000.0
2008-05-16 14:32:00,0.9967,0.99675,0.9964,0.99655,16500000.0
2008-05-16 14:33:00,0.99645,0.99675,0.99615,0.99665,12000000.0
2008-05-16 14:34:00,0.99665,0.99665,0.99645,0.9965,11000000.0
2008-05-16 14:35:00,0.99645,0.99645,0.9959,0.99615,30500000.0
2008-05-16 14:36:00,0.99625,0.9967,0.99625,0.9967,11900000.0
2008-05-16 14:37:00,0.99665,0.99705,0.99655,0.997,29400000.0
2008-05-16 14:38:00,0.997,0.99775,0.99665,0.9977,44500000.0
2008-05-16 14:39:00,0.99775,0.9982,0.99745,0.9982,22900000.0
2008-05-16 14:40:00,0.9983,0.9984,0.99765,0.99775,54300000.0
2008-05-16 14:41:00,0.99775,0.99775,0.99755,0.9977,17200000.0
2008-05-16 14:42:00,0.99775,0.9982,0.9977,0.99815,24800000.0
2008-05-16 14:43:00,0.9981,0.9983,0.99805,0.9982,21800000.0
2008-05-16 14:44:00,0.99825,0.9983,0.99805,0.99805,9900000.0
2008-05-16 14:45:00,0.998,0.998,0.9979,0.998,6900000.0
2008-05-16 14:46:00,0.9979,0.998,0.9978,0.998,44000000.0
2008-05-16 14:47:00,0.998,0.9981,0.9979,0.9981,11500000.0
2008-05-16 14:48:00,0.99805,0.99815,0.998,0.99815,10700000.0
2008-05-16 14:49:00,0.99815,0.9983,0.99815,0.9982,39400000.0
2008-05-16 14:50:00,0.9982,0.9985,0.9982,0.99845,32300000.0
2008-05-16 14:51:00,0.99835,0.9984,0.9982,0.9983,29700000.0
2008-05-16 14:52:00,0.99835,0.9985,0.99835,0.99835,18100000.0
2008-05-16 14:53:00,0.9984,0.99865,0.99835,0.9985,16400000.0
2008-05-16 14:54:00,0.99855,0.9988,0.99845,0.99855,11800000.0
2008-05-16 14:55:00,0.9986,0.99865,0.9985,0.9985,5300000.0
2008-05-16 14:56:00,0.99845,0.9985,0.99815,0.9982,19000000.0
2008-05-16 14:57:00,0.99815,0.9982,0.9981,0.99815,8900000.0
2008-05-16 14:58:00,0.9981,0.99815,0.99805,0.9981,16100000.0
2008-05-16 14:59:00,0.99815,0.9993,0.99815,0.99915,47900000.0
2008-05-16 15:00:00,0.9992,0.9994,0.999,0.99925,15600000.0
2008-05-16 15:01:00,0.9992,0.99925,0.99875,0.99875,12800000.0
2008-05-16 15:02:00,0.99875,0.99875,0.99825,0.9985,17600000.0
2008-05-16 15:03:00,0.9985,0.9986,0.99835,0.9984,12700000.0
2008-05-16 15:04:00,0.99845,0.9985,0.9984,0.9984,9100000.0
2008-05-16 15:05:00,0.99835,0.9985,0.9982,0.99825,14900000.0
2008-05-16 15:06:00,0.9982,0.99865,0.9981,0.9982,18600000.0
2008-05-16 15:07:00,0.9982,0.9983,0.998,0.9982,14300000.0
2008-05-16 15:08:00,0.99825,0.99835,0.9982,0.99835,2700000.0
2008-05-16 15:09:00,0.9983,0.9984,0.9982,0.99835,11800000.0
2008-05-16 15:10:00,0.9984,0.9984,0.9981,0.9982,13800000.0
2008-05-16 15:11:00,0.99815,0.99815,0.9979,0.9979,11500000.0
2008-05-16 15:12:00,0.99785,0.99785,0.9974,0.99765,10200000.0
2008-05-16 15:13:00,0.9976,0.99765,0.9973,0.9976,23300000.0
2008-05-16 15:14:00,0.99765,0.99765,0.9971,0.99725,14500000.0
2008-05-16 15:15:00,0.99735,0.99765,0.9973,0.9975,13000000.0
2008-05-16 15:16:00,0.9975,0.99755,0.9973,0.99755,7200000.0
2008-05-16 15:17:00,0.99755,0.99755,0.99735,0.99755,4800000.0
2008-05-16 15:18:00,0.99755,0.9976,0.99735,0.9976,13300000.0
2008-05-16 15:19:00,0.99755,0.9977,0.99735,0.99765,20400000.0
2008-05-16 15:20:00,0.9977,0.9977,0.99725,0.9973,15000000.0
2008-05-16 15:21:00,0.99725,0.9973,0.997,0.99705,17000000.0
2008-05-16 15:22:00,0.997,0.997,0.9963,0.9963,28500000.0
2008-05-16 15:23:00,0.9963,0.9968,0.9963,0.9968,11300000.0
2008-05-16 15:24:00,0.9968,0.9972,0.9968,0.99705,16400000.0
2008-05-16 15:25:00,0.99705,0.9973,0.99685,0.9972,36200000.0
2008-05-16 15:26:00,0.99725,0.99755,0.99725,0.99745,11000000.0
2008-05-16 15:27:00,0.9975,0.9977,0.99735,0.99735,17100000.0
2008-05-16 15:28:00,0.9973,0.99735,0.9969,0.99695,15200000.0
2008-05-16 15:29:00,0.997,0.99715,0.9969,0.99695,11700000.0
2008-05-16 15:30:00,0.9969,0.99715,0.9968,0.99685,26200000.0
2008-05-16 15:31:00,0.9968,0.99735,0.99675,0.9973,23300000.0
2008-05-16 15:32:00,0.99725,0.9974,0.99725,0.99725,10200000.0
2008-05-16 15:33:00,0.9972,0.9975,0.9972,0.99745,19500000.0
2008-05-16 15:34:00,0.9974,0.9975,0.9973,0.9974,29300000.0
2008-05-16 15:35:00,0.99735,0.9976,0.99735,0.99755,16600000.0
2008-05-16 15:36:00,0.99755,0.9978,0.99705,0.99705,37600000.0
2008-05-16 15:37:00,0.9971,0.99725,0.99705,0.99725,13700000.0
2008-05-16 15:38:00,0.9972,0.9974,0.99715,0.9973,13300000.0
2008-05-16 15:39:00,0.99735,0.99745,0.9966,0.9966,19200000.0
2008-05-16 15:40:00,0.9966,0.9968,0.9962,0.99665,29500000.0
2008-05-16 15:41:00,0.9966,0.99665,0.9964,0.9966,12300000.0
2008-05-16 15:42:00,0.99665,0.99665,0.9963,0.9965,16000000.0
2008-05-16 15:43:00,0.9965,0.99655,0.99645,0.99655,5400000.0
2008-05-16 15:44:00,0.9965,0.9966,0.9964,0.99655,7300000.0
2008-05-16 15:45:00,0.9966,0.9967,0.99655,0.99665,12300000.0
2008-05-16 15:46:00,0.9967,0.9967,0.9963,0.9964,22300000.0
2008-05-16 15:47:00,0.9964,0.99645,0.99615,0.9962,16800000.0
2008-05-16 15:48:00,0.9962,0.9963,0.99595,0.99605,31800000.0
2008-05-16 15:49:00,0.99605,0.9961,0.9956,0.996,35700000.0
2008-05-16 15:50:00,0.9961,0.9967,0.9961,0.9967,36900000.0
2008-05-16 15:51:00,0.9967,0.9967,0.996,0.996,44900000.0
2008-05-16 15:52:00,0.99605,0.99605,0.9953,0.9956,24100000.0
2008-05-16 15:53:00,0.9955,0.9958,0.99545,0.9957,24300000.0
2008-05-16 15:54:00,0.99565,0.9957,0.99535,0.9954,11200000.0
2008-05-16 15:55:00,0.99545,0.99585,0.9953,0.99555,12300000.0
2008-05-16 15:56:00,0.99545,0.99585,0.99515,0.99535,23400000.0
2008-05-16 15:57:00,0.99535,0.99555,0.99525,0.9953,23100000.0
2008-05-16 15:58:00,0.9953,0.99575,0.99525,0.9955,18100000.0
2008-05-16 15:59:00,0.99565,0.99565,0.9951,0.9954,19800000.0
2008-05-16 16:00:00,0.9954,0.99705,0.9954,0.99655,30100000.0
2008-05-16 16:01:00,0.9965,0.9966,0.99565,0.9957,63799999.0
2008-05-16 16:02:00,0.9957,0.9957,0.99475,0.9954,38900000.0
2008-05-16 16:03:00,0.99535,0.9964,0.99535,0.99575,40700000.0
2008-05-16 16:04:00,0.99575,0.99655,0.9955,0.99575,51100000.0
2008-05-16 16:05:00,0.99575,0.9961,0.9957,0.99595,13500000.0
2008-05-16 16:06:00,0.99595,0.9962,0.9959,0.996,16900000.0
2008-05-16 16:07:00,0.9959,0.996,0.9958,0.9959,10300000.0
2008-05-16 16:08:00,0.99585,0.99645,0.9957,0.9963,14300000.0
2008-05-16 16:09:00,0.99635,0.9964,0.996,0.99625,11200000.0
2008-05-16 16:10:00,0.99635,0.9964,0.99615,0.99625,38600000.0
2008-05-16 16:11:00,0.99625,0.99625,0.99575,0.99575,14800000.0
2008-05-16 16:12:00,0.99575,0.9958,0.9952,0.9952,16800000.0
2008-05-16 16:13:00,0.99515,0.9953,0.9943,0.9952,52400000.0
2008-05-16 16:14:00,0.9951,0.9952,0.99475,0.9951,60900000.0
2008-05-16 16:15:00,0.99515,0.9959,0.99515,0.99575,34400000.0
2008-05-16 16:16:00,0.99575,0.9958,0.99555,0.9956,14400000.0
2008-05-16 16:17:00,0.99565,0.9957,0.9952,0.99525,30000000.0
2008-05-16 16:18:00,0.99525,0.9956,0.9952,0.9955,20600000.0
2008-05-16 16:19:00,0.9956,0.9957,0.9955,0.9955,17700000.0
2008-05-16 16:20:00,0.9955,0.99565,0.9952,0.99565,18100000.0
2008-05-16 16:21:00,0.9957,0.996,0.99555,0.996,16600000.0
2008-05-16 16:22:00,0.9959,0.9959,0.9956,0.99575,15900000.0
2008-05-16 16:23:00,0.9958,0.9961,0.9958,0.99605,9000000.0
2008-05-16 16:24:00,0.99605,0.9961,0.996,0.99605,15900000.0
2008-05-16 16:25:00,0.99605,0.9963,0.99595,0.9963,14300000.0
2008-05-16 16:26:00,0.99625,0.9963,0.99595,0.99605,15100000.0
2008-05-16 16:27:00,0.9961,0.9962,0.9959,0.9962,9100000.0
2008-05-16 16:28:00,0.99625,0.99665,0.99625,0.99655,25100000.0
2008-05-16 16:29:00,0.9966,0.9966,0.9963,0.9963,11800000.0
2008-05-16 16:30:00,0.9963,0.99665,0.9963,0.99655,35700000.0
2008-05-16 16:31:00,0.9966,0.9968,0.9965,0.99655,7400000.0
2008-05-16 16:32:00,0.9966,0.9972,0.9966,0.9971,22900000.0
2008-05-16 16:33:00,0.9971,0.99755,0.997,0.99735,12300000.0
2008-05-16 16:34:00,0.9974,0.9976,0.9972,0.99725,29900000.0
2008-05-16 16:35:00,0.9973,0.99745,0.9969,0.9971,11100000.0
2008-05-16 16:36:00,0.99705,0.9972,0.9969,0.99705,5400000.0
2008-05-16 16:37:00,0.9972,0.99745,0.99705,0.99725,12000000.0
2008-05-16 16:38:00,0.99715,0.99725,0.9967,0.9967,23300000.0
2008-05-16 16:39:00,0.99675,0.9973,0.99665,0.99715,15500000.0
2008-05-16 16:40:00,0.9972,0.99735,0.9968,0.9971,26100000.0
2008-05-16 16:41:00,0.9971,0.9976,0.9971,0.99755,12700000.0
2008-05-16 16:42:00,0.9976,0.9976,0.9975,0.9976,7000000.0
2008-05-16 16:43:00,0.99765,0.99765,0.99735,0.99735,13500000.0
2008-05-16 16:44:00,0.99725,0.9973,0.9969,0.99705,13100000.0
2008-05-16 16:45:00,0.9971,0.9977,0.9971,0.99735,11400000.0
2008-05-16 16:46:00,0.99745,0.9975,0.9973,0.99735,5700000.0
2008-05-16 16:47:00,0.99725,0.99765,0.9972,0.99765,21000000.0
2008-05-16 16:48:00,0.99765,0.99795,0.9976,0.9977,17600000.0
2008-05-16 16:49:00,0.99775,0.99775,0.9975,0.99765,8600000.0
2008-05-16 16:50:00,0.9976,0.9976,0.9973,0.9974,4600000.0
2008-05-16 16:51:00,0.99745,0.99765,0.9972,0.99755,13400000.0
2008-05-16 16:52:00,0.99755,0.9976,0.99735,0.9974,17100000.0
2008-05-16 16:53:00,0.9975,0.9979,0.9975,0.9979,6300000.0
2008-05-16 16:54:00,0.99785,0.998,0.99765,0.9978,7200000.0
2008-05-16 16:55:00,0.9977,0.9978,0.9972,0.9976,12900000.0
2008-05-16 16:56:00,0.99755,0.9978,0.99755,0.99775,9700000.0
2008-05-16 16:57:00,0.99775,0.99785,0.9975,0.9975,12500000.0
2008-05-16 16:58:00,0.99755,0.99755,0.99715,0.9972,187700000.0
2008-05-16 16:59:00,0.9971,0.9977,0.997,0.99735,71800000.0
2008-05-16 17:00:00,0.99745,0.99795,0.99745,0.9976,95500000.0
2008-05-16 17:01:00,0.99765,0.9977,0.9976,0.9977,22600000.0
2008-05-16 17:02:00,0.99765,0.99785,0.99745,0.99765,40600000.0
2008-05-16 17:03:00,0.99765,0.99785,0.99755,0.99765,36600000.0
2008-05-16 17:04:00,0.99765,0.99765,0.99735,0.9976,24600000.0
2008-05-16 17:05:00,0.99765,0.99765,0.9975,0.9975,25600000.0
2008-05-16 17:06:00,0.99755,0.99765,0.9972,0.9972,19700000.0
2008-05-16 17:07:00,0.9972,0.9973,0.99705,0.99705,37100000.0
2008-05-16 17:08:00,0.99715,0.99715,0.99655,0.99685,99700000.0
2008-05-16 17:09:00,0.9969,0.99725,0.99675,0.99725,49200000.0
2008-05-16 17:10:00,0.99725,0.99725,0.9969,0.99705,76400000.0
2008-05-16 17:11:00,0.99705,0.99705,0.9967,0.99675,21300000.0
2008-05-16 17:12:00,0.99675,0.9968,0.9963,0.9968,39700000.0
2008-05-16 17:13:00,0.99675,0.9968,0.9962,0.99625,48700000.0
2008-05-16 17:14:00,0.9963,0.9963,0.996,0.99605,33000000.0
2008-05-16 17:15:00,0.9961,0.99635,0.99605,0.99635,14600000.0
2008-05-16 17:16:00,0.9963,0.99635,0.99625,0.9963,47900000.0
2008-05-16 17:17:00,0.9963,0.99635,0.9958,0.99585,42200000.0
2008-05-16 17:18:00,0.9959,0.99605,0.99555,0.99565,35200000.0
2008-05-16 17:19:00,0.9957,0.99605,0.99555,0.99575,34000000.0
2008-05-16 17:20:00,0.99575,0.99575,0.9947,0.99495,80500000.0
2008-05-16 17:21:00,0.99495,0.99565,0.9949,0.99525,55500000.0
2008-05-16 17:22:00,0.99535,0.99565,0.99535,0.9956,10800000.0
2008-05-16 17:23:00,0.9956,0.9966,0.9956,0.99645,62300000.0
2008-05-16 17:24:00,0.99645,0.99645,0.9958,0.9958,14500000.0
2008-05-16 17:25:00,0.99585,0.99615,0.9958,0.99595,33800000.0
2008-05-16 17:26:00,0.99605,0.99655,0.99605,0.99645,59500000.0
2008-05-16 17:27:00,0.9965,0.99745,0.9965,0.99705,89100000.0
2008-05-16 17:28:00,0.997,0.99745,0.9968,0.99735,9000000.0
2008-05-16 17:29:00,0.9973,0.99745,0.99685,0.99685,29300000.0
2008-05-16 17:30:00,0.9968,0.9969,0.99665,0.99665,14100000.0
2008-05-16 17:31:00,0.9966,0.99665,0.9965,0.9965,3600000.0
2008-05-16 17:32:00,0.99655,0.9968,0.9965,0.9967,7600000.0
2008-05-16 17:33:00,0.9967,0.9968,0.9965,0.99675,16100000.0
2008-05-16 17:34:00,0.9967,0.9967,0.9964,0.9965,21100000.0
2008-05-16 17:35:00,0.99645,0.99645,0.9963,0.99635,5800000.0
2008-05-16 17:36:00,0.99635,0.99665,0.99635,0.9965,7700000.0
2008-05-16 17:37:00,0.99655,0.9969,0.99655,0.99685,7700000.0
2008-05-16 17:38:00,0.99685,0.9969,0.9968,0.99685,9600000.0
2008-05-16 17:39:00,0.99685,0.99755,0.99685,0.9972,15400000.0
2008-05-16 17:40:00,0.99715,0.9972,0.997,0.99705,16600000.0
2008-05-16 17:41:00,0.997,0.9971,0.99685,0.99685,11200000.0
2008-05-16 17:42:00,0.9969,0.9969,0.9966,0.99665,7200000.0
2008-05-16 17:43:00,0.9966,0.9966,0.99635,0.9964,9000000.0
2008-05-16 17:44:00,0.99645,0.99675,0.9964,0.99645,73300000.0
2008-05-16 17:45:00,0.99645,0.9965,0.99625,0.99645,30500000.0
2008-05-16 17:46:00,0.99645,0.9968,0.9963,0.9965,18100000.0
2008-05-16 17:47:00,0.99655,0.99655,0.99635,0.99655,9100000.0
2008-05-16 17:48:00,0.9964,0.9964,0.99615,0.9962,28300000.0
2008-05-16 17:49:00,0.99625,0.99625,0.99555,0.99595,9800000.0
2008-05-16 17:50:00,0.99605,0.99665,0.99605,0.9966,10400000.0
2008-05-16 17:51:00,0.99665,0.99665,0.99655,0.9966,5100000.0
2008-05-16 17:52:00,0.99665,0.99685,0.9966,0.99675,8000000.0
2008-05-16 17:53:00,0.9967,0.9967,0.9964,0.99645,5600000.0
2008-05-16 17:54:00,0.9964,0.9966,0.9964,0.99645,10500000.0
2008-05-16 17:55:00,0.9965,0.99675,0.9965,0.99665,14900000.0
2008-05-16 17:56:00,0.99685,0.9969,0.99675,0.99685,14100000.0
2008-05-16 17:57:00,0.9968,0.9969,0.9967,0.9969,8400000.0
2008-05-16 17:58:00,0.99685,0.9971,0.9967,0.99705,71900000.0
2008-05-16 17:59:00,0.99705,0.99705,0.99665,0.99675,157000000.0
2008-05-16 18:00:00,0.99675,0.99675,0.9964,0.9966,40400000.0
2008-05-16 18:01:00,0.99665,0.9967,0.9964,0.9964,8400000.0
2008-05-16 18:02:00,0.9964,0.9964,0.99585,0.9959,43200000.0
2008-05-16 18:03:00,0.99595,0.996,0.99585,0.996,19200000.0
2008-05-16 18:04:00,0.99595,0.99695,0.99595,0.9966,37000000.0
2008-05-16 18:05:00,0.99655,0.9967,0.99625,0.99655,12900000.0
2008-05-16 18:06:00,0.99655,0.9971,0.9965,0.99685,22800000.0
2008-05-16 18:07:00,0.9969,0.99705,0.9969,0.997,8500000.0
2008-05-16 18:08:00,0.99695,0.99705,0.99695,0.99695,2300000.0
2008-05-16 18:09:00,0.997,0.997,0.9968,0.9968,5300000.0
2008-05-16 18:10:00,0.99675,0.99685,0.9965,0.9966,13700000.0
2008-05-16 18:11:00,0.99665,0.9967,0.99665,0.99665,900000.0
2008-05-16 18:12:00,0.99665,0.9969,0.99665,0.99685,20500000.0
2008-05-16 18:13:00,0.99675,0.99675,0.99655,0.9966,9400000.0
2008-05-16 18:14:00,0.99665,0.99685,0.99665,0.99675,14700000.0
2008-05-16 18:15:00,0.99675,0.99675,0.99675,0.99675,1000000.0
2008-05-16 18:16:00,0.99644,0.99661,0.99644,0.99656,2700000.0
2008-05-16 18:17:00,0.9966,0.9966,0.99638,0.99654,4800000.0
2008-05-16 18:18:00,0.9968,0.9968,0.99675,0.9968,1400000.0
2008-05-16 18:19:00,0.9968,0.9969,0.9968,0.99685,5100000.0
2008-05-16 18:20:00,0.9969,0.9969,0.9966,0.9966,21800000.0
2008-05-16 18:21:00,0.9967,0.9967,0.9966,0.99665,3200000.0
2008-05-16 18:22:00,0.99665,0.99665,0.99635,0.99635,10700000.0
2008-05-16 18:23:00,0.9963,0.9963,0.99625,0.99625,20000000.0
2008-05-16 18:24:00,0.99625,0.99645,0.99625,0.99635,20300000.0
2008-05-16 18:25:00,0.99635,0.9964,0.99635,0.9964,5500000.0
2008-05-16 18:26:00,0.99635,0.99665,0.99635,0.9965,10400000.0
2008-05-16 18:27:00,0.99645,0.99645,0.9963,0.9964,4200000.0
2008-05-16 18:28:00,0.99645,0.9967,0.9964,0.99655,8400000.0
2008-05-16 18:29:00,0.9966,0.9971,0.9966,0.9971,14100000.0
2008-05-16 18:30:00,0.99715,0.99785,0.99715,0.9973,43600000.0
2008-05-16 18:31:00,0.99735,0.99755,0.99715,0.99725,11000000.0
2008-05-16 18:32:00,0.9972,0.99725,0.99715,0.9972,3200000.0
2008-05-16 18:33:00,0.99725,0.99755,0.99725,0.99745,6400000.0
2008-05-16 18:34:00,0.9975,0.99755,0.99745,0.99755,17200000.0
2008-05-16 18:35:00,0.9975,0.9975,0.9972,0.9973,5400000.0
2008-05-16 18:36:00,0.9973,0.9976,0.99725,0.9976,8000000.0
2008-05-16 18:37:00,0.99765,0.99805,0.9976,0.99795,13000000.0
2008-05-16 18:38:00,0.99795,0.9983,0.99775,0.9981,17500000.0
2008-05-16 18:39:00,0.9983,0.99845,0.998,0.998,22500000.0
2008-05-16 18:40:00,0.998,0.9981,0.9978,0.9978,15800000.0
2008-05-16 18:41:00,0.99785,0.99795,0.99785,0.9979,5800000.0
2008-05-16 18:42:00,0.99795,0.9981,0.9979,0.99795,5200000.0
2008-05-16 18:43:00,0.99805,0.99815,0.99795,0.99795,9500000.0
2008-05-16 18:44:00,0.9981,0.9981,0.99765,0.9978,49000000.0
2008-05-16 18:45:00,0.9979,0.9981,0.9979,0.99795,7500000.0
2008-05-16 18:46:00,0.998,0.9982,0.99795,0.99815,21100000.0
2008-05-16 18:47:00,0.9981,0.99835,0.9981,0.9983,11000000.0
2008-05-16 18:48:00,0.99825,0.9983,0.99825,0.9983,600000.0
2008-05-16 18:49:00,0.99825,0.99825,0.9982,0.9982,2900000.0
2008-05-16 18:50:00,0.99815,0.99815,0.998,0.99805,3900000.0
2008-05-16 18:51:00,0.99805,0.9983,0.99805,0.9983,8700000.0
2008-05-16 18:52:00,0.9984,0.9992,0.9984,0.99905,19100000.0
2008-05-16 18:53:00,0.9991,0.99925,0.9987,0.99875,68800000.0
2008-05-16 18:54:00,0.9988,0.99905,0.99875,0.99875,20200000.0
2008-05-16 18:55:00,0.99885,0.99895,0.9986,0.99885,55700000.0
2008-05-16 18:56:00,0.9988,0.999,0.99865,0.9987,21300000.0
2008-05-16 18:57:00,0.99865,0.99865,0.99855,0.9986,6600000.0
2008-05-16 18:58:00,0.9986,0.9988,0.99845,0.99855,23500000.0
2008-05-16 18:59:00,0.99855,0.99905,0.99855,0.999,24600000.0
2008-05-16 19:00:00,0.99905,0.99915,0.99865,0.9989,9100000.0
2008-05-16 19:01:00,0.99885,0.99895,0.9987,0.9987,23700000.0
2008-05-16 19:02:00,0.9987,0.99885,0.9987,0.99885,7300000.0
2008-05-16 19:03:00,0.99875,0.99875,0.9987,0.9987,1700000.0
2008-05-16 19:04:00,0.99865,0.99865,0.99855,0.99855,11100000.0
2008-05-16 19:05:00,0.99855,0.99865,0.9985,0.9985,28300000.0
2008-05-16 19:06:00,0.9986,0.9987,0.99855,0.9986,5100000.0
2008-05-16 19:07:00,0.99865,0.99875,0.9985,0.99865,14600000.0
2008-05-16 19:08:00,0.9987,0.99895,0.9987,0.99895,8500000.0
2008-05-16 19:09:00,0.9989,0.99905,0.9988,0.99895,12400000.0
2008-05-16 19:10:00,0.9989,0.9989,0.9988,0.9988,22100000.0
2008-05-16 19:11:00,0.9989,0.9989,0.9988,0.9989,1800000.0
2008-05-16 19:12:00,0.999,0.99905,0.99885,0.99895,10300000.0
2008-05-16 19:13:00,0.99895,0.999,0.99895,0.999,800000.0
2008-05-16 19:14:00,0.99905,0.9994,0.99905,0.9994,22900000.0
2008-05-16 19:15:00,0.99935,0.9994,0.99935,0.9994,3300000.0
2008-05-16 19:16:00,0.99935,0.9994,0.99925,0.9993,10000000.0
2008-05-16 19:17:00,0.99925,0.9993,0.99905,0.99925,14400000.0
2008-05-16 19:18:00,0.99925,0.99935,0.99915,0.99915,2900000.0
2008-05-16 19:19:00,0.9991,0.9991,0.99895,0.99895,19000000.0
2008-05-16 19:20:00,0.99895,0.99945,0.99895,0.99925,28400000.0
2008-05-16 19:21:00,0.99925,0.9994,0.99925,0.9994,10800000.0
2008-05-16 19:22:00,0.9994,1.00025,0.9994,1.00025,38300000.0
2008-05-16 19:23:00,1.00025,1.00025,0.9999,1.00015,17500000.0
2008-05-16 19:24:00,1.00015,1.00015,0.9998,0.99985,17800000.0
2008-05-16 19:25:00,0.99985,0.99985,0.9996,0.9997,26900000.0
2008-05-16 19:26:00,0.9997,0.9998,0.9997,0.9997,11800000.0
2008-05-16 19:27:00,0.99975,0.9998,0.9997,0.9998,18900000.0
2008-05-16 19:28:00,0.9998,0.99985,0.99975,0.99985,10200000.0
2008-05-16 19:29:00,0.9998,0.9998,0.99955,0.99965,24400000.0
2008-05-16 19:30:00,0.99965,0.99985,0.99965,0.9997,14100000.0
2008-05-16 19:31:00,0.9997,0.9997,0.99915,0.9992,81500000.0
2008-05-16 19:32:00,0.99915,0.99935,0.99915,0.99925,42800000.0
2008-05-16 19:33:00,0.99925,0.99965,0.99925,0.99945,33500000.0
2008-05-16 19:34:00,0.99955,0.99975,0.99945,0.99955,48300000.0
2008-05-16 19:35:00,0.9996,1.0,0.9996,1.0,35700000.0
2008-05-16 19:36:00,0.99995,0.99995,0.9998,0.99985,18400000.0
2008-05-16 19:37:00,0.9998,0.9999,0.9998,0.9999,900000.0
2008-05-16 19:38:00,0.99985,0.99995,0.99965,0.99985,20500000.0
2008-05-16 19:39:00,0.9998,0.9998,0.99955,0.99955,50100000.0
2008-05-16 19:40:00,0.99955,0.99975,0.99955,0.99975,36100000.0
2008-05-16 19:41:00,0.99975,0.99975,0.99965,0.99965,8200000.0
2008-05-16 19:42:00,0.99965,0.99965,0.9996,0.9996,1400000.0
2008-05-16 19:43:00,0.99965,0.99985,0.9996,0.99985,35800000.0
2008-05-16 19:44:00,0.99985,0.99985,0.9997,0.99975,16500000.0
2008-05-16 19:45:00,0.9997,0.9997,0.9996,0.9996,3200000.0
2008-05-16 19:46:00,0.99965,1.0,0.99965,0.9999,11000000.0
2008-05-16 19:47:00,0.99985,0.9999,0.9998,0.9999,3900000.0
2008-05-16 19:48:00,0.99966,0.99966,0.9996,0.99966,3300000.0
2008-05-16 19:49:00,0.99972,0.99985,0.99944,0.9998,9200000.0
2008-05-16 19:50:00,0.9999,0.9999,0.9999,0.9999,1800000.0
2008-05-16 19:51:00,0.9999,0.99995,0.9999,0.9999,1500000.0
2008-05-16 19:52:00,0.9999,0.9999,0.9997,0.99985,11900000.0
2008-05-16 19:53:00,0.9998,0.99985,0.9998,0.99985,2400000.0
2008-05-16 19:54:00,0.9999,0.99995,0.99985,0.99995,2600000.0
2008-05-16 19:55:00,0.99995,0.99995,0.99975,0.99975,4000000.0
2008-05-16 19:56:00,0.9997,0.9997,0.99965,0.99965,1200000.0
2008-05-16 19:57:00,0.9996,0.99965,0.9996,0.9996,2700000.0
2008-05-16 19:58:00,0.99965,0.99965,0.9996,0.9996,600000.0
2008-05-16 19:59:00,0.99955,0.9996,0.99955,0.9996,1200000.0
2008-05-16 20:00:00,0.9997,1.0,0.99965,0.99985,10100000.0
2008-05-16 20:01:00,0.9998,1.00015,0.9998,1.00015,9200000.0
2008-05-16 20:02:00,1.00005,1.0002,1.00005,1.00015,2000000.0
2008-05-16 20:03:00,1.0002,1.0005,1.0002,1.0005,5500000.0
2008-05-16 20:04:00,1.00055,1.0006,1.0004,1.0006,7400000.0
2008-05-16 20:05:00,1.00065,1.00065,1.00025,1.0003,11300000.0
2008-05-16 20:06:00,1.0002,1.00045,1.0002,1.00045,20600000.0
2008-05-16 20:07:00,1.00035,1.00055,1.0003,1.0004,6500000.0
2008-05-16 20:08:00,1.00035,1.00065,1.00035,1.00065,3900000.0
2008-05-16 20:09:00,1.00055,1.00065,1.00015,1.00025,25900000.0
2008-05-16 20:10:00,1.0003,1.0005,1.00015,1.00015,10700000.0
2008-05-16 20:11:00,1.00015,1.00045,1.0001,1.00035,8800000.0
2008-05-16 20:12:00,1.00035,1.0006,1.00035,1.0004,45900000.0
2008-05-16 20:13:00,1.00045,1.00045,1.00035,1.00035,900000.0
2008-05-16 20:14:00,1.00035,1.00065,1.00035,1.0005,27000000.0
2008-05-16 20:15:00,1.00055,1.0006,1.00035,1.00045,12400000.0
2008-05-16 20:16:00,1.0005,1.0005,1.00035,1.00035,3600000.0
2008-05-16 20:17:00,1.00035,1.00035,1.0003,1.00035,900000.0
2008-05-16 20:18:00,1.0003,1.0003,1.0002,1.0002,900000.0
2008-05-16 20:19:00,1.00015,1.00015,1.00015,1.00015,300000.0
2008-05-16 20:20:00,1.0002,1.0002,1.00015,1.0002,1200000.0
2008-05-16 20:21:00,1.0002,1.0002,1.0001,1.0001,1500000.0
2008-05-16 20:22:00,1.00015,1.0002,1.00005,1.00005,2100000.0
2008-05-16 20:23:00,0.99995,1.0001,0.99985,1.0001,14400000.0
2008-05-16 20:24:00,0.99995,1.00005,0.9997,0.9998,21900000.0
2008-05-16 20:25:00,0.99975,0.9998,0.9997,0.9998,4700000.0
2008-05-16 20:26:00,0.99965,0.9997,0.99903,0.99906,16800000.0
2008-05-16 20:27:00,0.9998,0.99985,0.9998,0.9998,1200000.0
2008-05-16 20:28:00,0.99985,1.0001,0.99985,1.00005,2700000.0
2008-05-16 20:29:00,1.0,1.0007,0.99985,1.00055,8900000.0
2008-05-16 20:30:00,1.0005,1.00055,1.00015,1.00015,25000000.0
2008-05-16 20:31:00,1.0002,1.0002,1.0002,1.0002,300000.0
2008-05-16 20:32:00,0.99965,0.99984,0.99961,0.99983,162200000.0
2008-05-16 20:33:00,1.00025,1.00045,1.00025,1.00045,4500000.0
2008-05-16 20:34:00,1.0004,1.00045,1.00035,1.0004,5100000.0
2008-05-16 20:35:00,1.00035,1.0005,1.00035,1.00045,1800000.0
2008-05-16 20:36:00,1.00045,1.0006,1.00045,1.00055,12200000.0
2008-05-16 20:37:00,1.0006,1.00065,1.00055,1.0006,2700000.0
2008-05-16 20:38:00,1.00055,1.00065,1.00025,1.00035,8600000.0
2008-05-16 20:39:00,1.0004,1.0004,1.00035,1.00035,1200000.0
2008-05-16 20:40:00,1.0004,1.0004,1.0,1.0002,13800000.0
2008-05-16 20:41:00,1.0003,1.0003,1.0001,1.00015,8500000.0
2008-05-16 20:42:00,1.00025,1.00025,1.00025,1.00025,300000.0
2008-05-16 20:43:00,1.0004,1.0004,1.0002,1.0002,4300000.0
2008-05-16 20:44:00,1.0002,1.0003,1.0002,1.00025,5500000.0
2008-05-16 20:45:00,1.00025,1.0003,1.00025,1.00025,5800000.0
2008-05-16 20:46:00,1.00025,1.0003,1.00025,1.0003,3900000.0
2008-05-16 20:47:00,1.00035,1.00035,1.00035,1.00035,300000.0
2008-05-16 20:48:00,1.0004,1.0004,1.00035,1.00035,600000.0
2008-05-16 20:49:00,1.0003,1.0003,1.0003,1.0003,900000.0
2008-05-16 20:50:00,1.00011,1.00027,1.00002,1.00006,35300000.0
2008-05-16 20:51:00,1.00035,1.0004,1.00035,1.00035,1500000.0
2008-05-16 20:52:00,0.9999,1.0001,0.9999,0.99995,48200000.0
2008-05-16 20:53:00,1.00035,1.00035,1.0002,1.0002,5400000.0
2008-05-16 20:54:00,1.00015,1.0003,1.0001,1.0003,3700000.0
2008-05-16 20:55:00,1.0,1.00015,1.0,1.00015,86400000.0
2008-05-16 20:56:00,1.0002,1.0003,1.0002,1.0003,900000.0
2008-05-16 20:57:00,1.0002,1.0002,1.0001,1.0002,4800000.0
2008-05-16 20:58:00,1.00015,1.00035,1.00015,1.0003,6100000.0
2008-05-16 20:59:00,1.0004,1.0005,1.0004,1.0004,3300000.0
2008-05-16 21:00:00,1.0003,1.0003,1.0001,1.0002,8500000.0
2008-05-16 21:01:00,1.0003,1.0003,1.0003,1.0003,600000.0
2008-05-16 21:02:00,1.0003,1.0003,1.0002,1.0002,4500000.0
2008-05-16 21:03:00,1.00015,1.0002,1.0001,1.0002,6000000.0
2008-05-16 21:04:00,0.99995,1.0,0.9999,0.99995,4500000.0
2008-05-16 21:05:00,0.9999,0.99995,0.9999,0.99995,600000.0
2008-05-16 21:06:00,0.99933,0.99963,0.99933,0.9995,8900000.0
2008-05-16 21:07:00,0.9999,1.0,0.9999,1.0,1500000.0
2008-05-16 21:08:00,1.0,1.0001,0.9996,0.9996,14300000.0
2008-05-16 21:09:00,0.9996,0.9996,0.9994,0.99955,5400000.0
2008-05-16 21:10:00,0.9996,0.9996,0.9996,0.9996,600000.0
2008-05-16 21:11:00,0.9997,0.9997,0.99965,0.99965,1800000.0
2008-05-16 21:12:00,0.99922,0.99942,0.99922,0.99942,67400000.0
2008-05-16 21:13:00,0.9997,0.99975,0.9997,0.99975,900000.0
2008-05-16 21:14:00,0.9995,0.9995,0.99934,0.99947,61500000.0
2008-05-16 21:15:00,0.9994,0.99956,0.99938,0.99948,58800000.0
2008-05-16 21:16:00,0.9998,0.99995,0.9998,0.9998,3600000.0
2008-05-16 21:17:00,0.99985,0.99995,0.99985,0.99995,4500000.0
2008-05-16 21:18:00,0.99995,0.99995,0.9995,0.9997,28000000.0
2008-05-16 21:19:00,0.9999,0.9999,0.9997,0.9997,4900000.0
2008-05-16 21:20:00,0.99975,0.9999,0.99965,0.9998,3900000.0
2008-05-16 21:21:00,0.99975,0.9998,0.99965,0.9997,5100000.0
2008-05-16 21:22:00,0.99965,0.99965,0.9996,0.99965,1200000.0
2008-05-16 21:23:00,0.9996,0.9997,0.9996,0.9997,1800000.0
2008-05-16 21:24:00,0.9996,0.9997,0.9996,0.9997,500000.0
2008-05-16 21:25:00,0.99955,0.99965,0.99955,0.99965,5700000.0
2008-05-16 21:26:00,0.99965,0.99965,0.9994,0.9994,11300000.0
2008-05-16 21:27:00,0.99935,0.99955,0.99935,0.99955,2100000.0
2008-05-16 21:28:00,0.9994,0.9995,0.9994,0.9994,1800000.0
2008-05-16 21:29:00,0.99935,0.9995,0.99935,0.99945,2100000.0
2008-05-16 21:30:00,0.9995,0.99965,0.9995,0.99965,1800000.0
2008-05-16 21:31:00,0.9997,0.99975,0.9997,0.99975,1900000.0
2008-05-16 21:32:00,0.99985,1.00025,0.99975,1.00005,147300000.0
2008-05-16 21:33:00,0.9999,1.0002,0.99985,1.0002,3900000.0
2008-05-16 21:34:00,1.00015,1.00015,1.00015,1.00015,300000.0
2008-05-16 21:35:00,1.0001,1.0001,1.00005,1.00005,1800000.0
2008-05-16 21:36:00,0.99995,0.99995,0.9997,0.9997,1800000.0
2008-05-16 21:37:00,0.99975,0.99975,0.99975,0.99975,300000.0
2008-05-16 21:38:00,0.9998,0.99985,0.9998,0.99985,4600000.0
2008-05-16 21:39:00,0.99985,0.99995,0.99985,0.99985,8200000.0
2008-05-16 21:40:00,0.99941,0.99941,0.99936,0.99937,14100000.0
2008-05-16 21:41:00,0.9998,0.9998,0.99975,0.99975,600000.0
2008-05-16 21:42:00,0.99985,0.99985,0.9997,0.99985,3000000.0
2008-05-16 21:43:00,0.99938,0.99946,0.99928,0.99946,53200000.0
2008-05-16 21:44:00,0.9999,1.0,0.99975,1.0,5100000.0
2008-05-16 21:45:00,0.99995,0.99995,0.99985,0.99985,5600000.0
2008-05-16 21:46:00,0.99995,0.99995,0.9998,0.9998,2400000.0
2008-05-16 21:47:00,0.99985,0.99985,0.99985,0.99985,600000.0
2008-05-16 21:48:00,0.9998,0.9998,0.9998,0.9998,600000.0
2008-05-16 21:49:00,0.99985,0.99985,0.9997,0.99985,1700000.0
2008-05-16 21:50:00,0.9998,0.99985,0.9998,0.9998,900000.0
2008-05-16 21:51:00,0.99985,0.99985,0.99955,0.99975,9600000.0
2008-05-16 21:52:00,0.99927,0.99949,0.99922,0.99935,47900000.0
2008-05-16 21:53:00,0.99975,0.9998,0.99975,0.9998,2100000.0
2008-05-16 21:54:00,0.99985,0.99985,0.99985,0.99985,800000.0
2008-05-16 21:55:00,0.99975,0.99995,0.99965,0.9998,30400000.0
2008-05-16 21:56:00,0.99975,0.9998,0.99965,0.99965,51500000.0
2008-05-16 21:57:00,0.99965,0.9997,0.99965,0.9997,58000000.0
2008-05-16 21:58:00,0.9997,0.9997,0.9995,0.9996,7400000.0
2008-05-16 21:59:00,0.9996,0.9998,0.9996,0.9996,7300000.0
2008-05-16 22:00:00,0.9996,0.9997,0.9996,0.9997,86400001.0
2008-05-16 22:01:00,0.99975,0.99975,0.99965,0.99965,6900000.0
2008-05-16 22:02:00,0.99965,0.9997,0.99965,0.9997,18500000.0
2008-05-16 22:03:00,0.99975,0.99975,0.99975,0.99975,2400000.0
2008-05-16 22:04:00,0.99975,0.99975,0.99975,0.99975,23100000.0
2008-05-16 22:05:00,0.9994,0.9994,0.99935,0.99935,31600000.0
2008-05-16 22:06:00,0.9998,1.0,0.9997,0.9999,33800000.0
2008-05-16 22:07:00,1.0,1.0,1.0,1.0,300000.0
2008-05-16 22:08:00,0.99995,0.99995,0.9997,0.99985,20400000.0
2008-05-16 22:09:00,0.99985,0.99995,0.99985,0.99995,36000000.0
2008-05-16 22:10:00,0.99995,0.99995,0.99995,0.99995,8700000.0
2008-05-16 22:11:00,0.99995,0.99995,0.9997,0.9997,23300000.0
2008-05-16 22:12:00,0.99975,0.99995,0.99975,0.9999,56900000.0
2008-05-16 22:13:00,0.99995,0.99995,0.9995,0.9995,41600000.0
2008-05-16 22:14:00,0.9995,0.9995,0.9995,0.9995,900000.0
2008-05-16 22:15:00,0.9995,0.9995,0.9993,0.9994,33700000.0
2008-05-16 22:16:00,0.9994,0.9994,0.99925,0.9993,13700000.0
2008-05-16 22:17:00,0.9993,0.9993,0.9993,0.9993,6800000.0
2008-05-16 22:18:00,0.9993,0.99935,0.9993,0.9993,21600000.0
2008-05-16 22:19:00,0.9993,0.99955,0.9993,0.9993,53700000.0
2008-05-16 22:20:00,0.9993,0.9994,0.99925,0.99925,92000000.0
2008-05-16 22:21:00,0.99925,0.9993,0.999,0.9991,96000000.0
2008-05-16 22:22:00,0.9991,0.9991,0.99895,0.9991,32300000.0
2008-05-16 22:23:00,0.9991,0.9992,0.9991,0.9992,34600000.0
2008-05-16 22:24:00,0.9992,0.9992,0.9992,0.9992,600000.0
2008-05-16 22:25:00,0.99925,0.9993,0.99925,0.9993,25800000.0
2008-05-16 22:26:00,0.9993,0.9994,0.9993,0.9994,29200000.0
2008-05-16 22:27:00,0.9993,0.9997,0.9993,0.9997,20500000.0
2008-05-16 22:28:00,0.9997,0.9997,0.99945,0.9995,9900000.0
2008-05-16 22:29:00,0.9995,0.9997,0.9995,0.9996,27800000.0
2008-05-16 22:30:00,0.99965,0.9997,0.99965,0.9997,4400000.0
2008-05-16 22:31:00,0.9997,0.9997,0.9996,0.9997,16200000.0
2008-05-16 22:32:00,0.9997,0.99985,0.9997,0.99985,7000000.0
2008-05-16 22:33:00,0.99985,1.0,0.99985,1.0,29900000.0
2008-05-16 22:34:00,0.99995,1.00005,0.9999,0.9999,10000000.0
2008-05-16 22:35:00,0.99995,1.0,0.99995,1.0,10100000.0
2008-05-16 22:36:00,0.99989,0.99989,0.99969,0.9998,34900000.0
2008-05-16 22:37:00,0.99973,0.99989,0.99967,0.99985,153000003.0
2008-05-16 22:38:00,1.0,1.0002,1.0,1.0002,178100000.0
2008-05-16 22:39:00,1.0002,1.0002,1.0002,1.0002,20600000.0
2008-05-16 22:40:00,1.0002,1.0002,1.0001,1.0002,145700000.0
2008-05-16 22:41:00,1.0002,1.0002,1.0002,1.0002,10200000.0
2008-05-16 22:42:00,1.0002,1.0002,1.0002,1.0002,29000000.0
2008-05-16 22:43:00,1.0002,1.0004,1.0002,1.0004,134300000.0
2008-05-16 22:44:00,1.0004,1.0004,1.0004,1.0004,39600000.0
2008-05-16 22:45:00,1.0004,1.0004,0.9999,0.9999,175300000.0
2008-05-16 22:46:00,1.0,1.0,0.9998,0.9998,35200000.0
2008-05-16 22:47:00,0.9998,1.0,0.9998,0.9998,43600000.0
2008-05-16 22:48:00,0.9999,0.9999,0.9998,0.9998,59200000.0
2008-05-16 22:49:00,0.9999,0.9999,0.9999,0.9999,16800000.0
2008-05-16 22:50:00,0.9999,0.9999,0.9998,0.9998,27200000.0
2008-05-16 22:51:00,0.9998,0.9998,0.9998,0.9998,4800000.0
2008-05-16 22:52:00,0.9998,0.9998,0.9997,0.9997,29200000.0
2008-05-16 22:53:00,0.9997,0.9997,0.9995,0.9995,48800000.0
2008-05-16 22:54:00,0.9995,0.9995,0.9992,0.9992,423000000.0
2008-05-16 22:55:00,0.9992,0.9992,0.9992,0.9992,17200000.0
2008-05-16 22:56:00,0.9992,0.9994,0.9992,0.9994,180800000.0
2008-05-16 22:57:00,0.9994,0.9994,0.9993,0.9993,91200000.0
2008-05-16 22:58:00,0.9993,0.9993,0.9991,0.9991,23000000.0
2008-05-16 22:59:00,0.9991,0.9991,0.9989,0.9989,2600000.0
2008-05-19 00:01:00,0.9993,0.9993,0.9993,0.9993,22400000.0
2008-05-19 00:13:00,0.9994,0.9995,0.9994,0.9995,22400000.0
2008-05-19 00:20:00,0.9997,0.9997,0.9997,0.9997,22400000.0
2008-05-19 00:21:00,0.9998,0.9998,0.9997,0.9997,22400000.0
2008-05-19 00:22:00,0.9998,0.9998,0.9998,0.9998,22400000.0
2008-05-19 00:23:00,0.9997,0.9998,0.9997,0.9998,22400000.0
2008-05-19 00:24:00,0.9997,0.9997,0.9997,0.9997,22400000.0
2008-05-19 00:26:00,0.9995,0.9995,0.9995,0.9995,22400000.0
2008-05-19 00:31:00,0.9994,0.9994,0.9994,0.9994,22400000.0
2008-05-19 00:34:00,0.9993,0.9995,0.9993,0.9995,22400000.0
2008-05-19 00:51:00,0.9996,0.9996,0.9995,0.9995,22400000.0
2008-05-19 00:57:00,0.9993,0.9993,0.9993,0.9993,22400000.0
2008-05-19 01:01:00,0.9994,0.9996,0.9994,0.9994,22400000.0
2008-05-19 01:02:00,0.9993,0.9993,0.9993,0.9993,22400000.0
2008-05-19 01:03:00,0.9994,0.9994,0.9994,0.9994,22400000.0
2008-05-19 01:09:00,0.9995,0.9995,0.9995,0.9995,22400000.0
2008-05-19 01:10:00,0.9996,0.9997,0.9994,0.9996,22400000.0
2008-05-19 01:17:00,0.9995,0.9995,0.9995,0.9995,22400000.0
2008-05-19 01:22:00,0.9996,0.9996,0.9996,0.9996,22400000.0
2008-05-19 01:27:00,0.9995,0.9995,0.9995,0.9995,22400000.0
2008-05-19 01:28:00,0.9996,0.9996,0.9995,0.9996,22400000.0
2008-05-19 01:30:00,0.9995,0.9995,0.9995,0.9995,22400000.0
2008-05-19 01:33:00,0.9996,0.9996,0.9996,0.9996,22400000.0
2008-05-19 01:36:00,0.9997,0.9997,0.9997,0.9997,22400000.0
2008-05-19 01:38:00,0.9998,0.9998,0.9998,0.9998,22400000.0
2008-05-19 01:42:00,0.9997,0.9997,0.9997,0.9997,22400000.0
2008-05-19 01:46:00,0.9996,0.9996,0.9996,0.9996,22400000.0
2008-05-19 01:58:00,0.9997,0.9997,0.9996,0.9996,22400000.0
2008-05-19 02:00:00,0.9996,0.9996,0.9996,0.9996,22400000.0
2008-05-19 02:01:00,0.99931,0.99942,0.99931,0.99942,13200000.0
2008-05-19 02:02:00,0.9996,0.9996,0.9996,0.9996,11200000.0
2008-05-19 02:03:00,0.99935,0.99935,0.99935,0.99935,4000000.0
2008-05-19 02:04:00,0.99936,0.99942,0.99936,0.99942,9400000.0
2008-05-19 02:05:00,0.9996,0.99975,0.9996,0.99975,10400000.0
2008-05-19 02:06:00,0.99975,0.99975,0.99975,0.99975,2400000.0
2008-05-19 02:07:00,0.99975,0.99975,0.99975,0.99975,2400000.0
2008-05-19 02:08:00,0.9996,0.9996,0.9996,0.9996,4800000.0
2008-05-19 02:09:00,0.9996,0.9996,0.9996,0.9996,31200000.0
2008-05-19 02:10:00,0.9996,0.9996,0.9996,0.9996,20800000.0
2008-05-19 02:11:00,0.99941,0.99943,0.99931,0.99937,2500000.0
2008-05-19 02:12:00,0.99932,0.99944,0.99923,0.99942,5300000.0
2008-05-19 02:13:00,0.99938,0.99938,0.99928,0.99928,2200000.0
2008-05-19 02:14:00,0.9996,0.9996,0.9996,0.9996,8000000.0
2008-05-19 02:15:00,0.9995,0.9995,0.9995,0.9995,1000000.0
2008-05-19 02:16:00,0.99948,0.99951,0.99944,0.99944,4396000.0
2008-05-19 02:17:00,0.9996,0.9996,0.9996,0.9996,16000000.0
2008-05-19 02:18:00,0.99947,0.99951,0.99923,0.99949,13300000.0
2008-05-19 02:19:00,0.9996,0.9996,0.9996,0.9996,71200000.0
2008-05-19 02:20:00,0.99939,0.99939,0.99905,0.99909,26300000.0
2008-05-19 02:21:00,0.9994,0.9994,0.99921,0.99935,29800000.0
2008-05-19 02:22:00,0.9993,0.99946,0.9992,0.99946,205899999.0
2008-05-19 02:23:00,0.9994,0.99945,0.9994,0.99945,6300000.0
2008-05-19 02:24:00,0.9995,0.9995,0.9995,0.9995,800000.0
2008-05-19 02:25:00,0.9996,0.9996,0.9996,0.9996,32000000.0
2008-05-19 02:26:00,0.99928,0.99928,0.9992,0.99923,55100000.0
2008-05-19 02:27:00,0.99925,0.99925,0.99905,0.99915,217600004.0
2008-05-19 02:28:00,0.9996,0.9996,0.9996,0.9996,75200000.0
2008-05-19 02:29:00,0.9996,0.9996,0.9996,0.9996,25600000.0
2008-05-19 02:30:00,0.9996,0.9996,0.9996,0.9996,12800000.0
2008-05-19 02:31:00,0.9996,0.9996,0.9996,0.9996,31200000.0
2008-05-19 02:32:00,0.9996,0.9996,0.9996,0.9996,20800000.0
2008-05-19 02:33:00,0.99927,0.99938,0.99927,0.99933,6400000.0
2008-05-19 02:34:00,0.99935,0.9994,0.99929,0.9994,4080000.0
2008-05-19 02:35:00,0.99936,0.99952,0.99936,0.99952,7700000.0
2008-05-19 02:36:00,0.9996,0.9996,0.9996,0.9996,18400000.0
2008-05-19 02:37:00,0.9996,0.9996,0.9996,0.9996,18400000.0
2008-05-19 02:38:00,0.9996,0.9996,0.9996,0.9996,31200000.0
2008-05-19 02:39:00,0.9993,0.9993,0.9993,0.9993,3300000.0
2008-05-19 02:40:00,0.9994,0.9994,0.99934,0.99937,13200000.0
2008-05-19 02:41:00,0.9996,0.9996,0.9996,0.9996,20800000.0
2008-05-19 02:42:00,0.99929,0.99952,0.99929,0.99952,9680000.0
2008-05-19 02:43:00,0.9996,0.9996,0.9996,0.9996,8000000.0
2008-05-19 02:44:00,0.9993,0.9993,0.9993,0.9993,3300000.0
2008-05-19 02:45:00,0.9993,0.99935,0.9993,0.99935,13200000.0
2008-05-19 02:46:00,0.9995,0.9996,0.9995,0.9996,10000000.0
2008-05-19 02:47:00,0.9996,0.9996,0.9996,0.9996,8000000.0
2008-05-19 02:48:00,0.9996,0.9996,0.9996,0.9996,16000000.0
2008-05-19 02:49:00,0.9996,0.9996,0.9996,0.9996,8000000.0
2008-05-19 02:50:00,0.99948,0.99948,0.99934,0.99934,800000.0
2008-05-19 02:51:00,0.9995,0.9996,0.9995,0.9995,101400000.0
2008-05-19 02:52:00,0.9995,0.9995,0.9994,0.9994,39600000.0
2008-05-19 02:53:00,0.9994,0.9994,0.9994,0.9994,65600000.0
2008-05-19 02:54:00,0.9994,0.9995,0.9994,0.9995,208000001.0
2008-05-19 02:55:00,0.9995,0.9995,0.9994,0.9995,74800000.0
2008-05-19 02:56:00,0.9995,0.9995,0.9994,0.9995,79200000.0
2008-05-19 02:57:00,0.9995,0.9995,0.9995,0.9995,34400001.0
2008-05-19 02:58:00,0.99935,0.9994,0.99935,0.9994,98800000.0
2008-05-19 02:59:00,0.9995,0.9995,0.9995,0.9995,51200000.0
2008-05-19 03:00:00,0.9995,0.9995,0.9995,0.9995,12800000.0
2008-05-19 03:01:00,0.9995,0.9995,0.9995,0.9995,25600000.0
2008-05-19 03:02:00,0.9995,0.9995,0.9994,0.9994,123200000.0
2008-05-19 03:03:00,0.9994,0.9994,0.9994,0.9994,27200000.0
2008-05-19 03:04:00,0.9994,0.9994,0.9994,0.9994,57600000.0
2008-05-19 03:05:00,0.9994,0.9994,0.9994,0.9994,74400000.0
2008-05-19 03:06:00,0.99905,0.99916,0.99905,0.99916,59800000.0
2008-05-19 03:07:00,0.99935,0.99935,0.9993,0.9993,91900000.0
2008-05-19 03:08:00,0.99916,0.99916,0.99907,0.99907,20000000.0
2008-05-19 03:09:00,0.9994,0.9994,0.999,0.9991,135500000.0
2008-05-19 03:10:00,0.9991,0.9991,0.9991,0.9991,73600000.0
2008-05-19 03:11:00,0.9991,0.9991,0.9991,0.9991,18799999.0
2008-05-19 03:12:00,0.9991,0.9991,0.9991,0.9991,59199998.0
2008-05-19 03:13:00,0.9991,0.9991,0.9991,0.9991,10900000.0
2008-05-19 03:14:00,0.9991,0.9991,0.9991,0.9991,46200000.0
2008-05-19 03:15:00,0.9991,0.9991,0.999,0.999,59200000.0
2008-05-19 03:16:00,0.999,0.999,0.999,0.999,20800000.0
2008-05-19 03:17:00,0.99886,0.99886,0.99862,0.9988,29000001.0
2008-05-19 03:18:00,0.99875,0.99877,0.99862,0.99877,24700001.0
2008-05-19 03:19:00,0.999,0.999,0.9989,0.9989,84800000.0
2008-05-19 03:20:00,0.9989,0.999,0.9979,0.9987,100799999.0
2008-05-19 03:21:00,0.9987,0.9987,0.9987,0.9987,273900002.0
2008-05-19 03:22:00,0.9987,0.999,0.9987,0.999,99900000.0
2008-05-19 03:23:00,0.999,0.999,0.9989,0.9989,114400000.0
2008-05-19 03:24:00,0.9989,0.9989,0.99865,0.99865,84100000.0
2008-05-19 03:25:00,0.99865,0.9988,0.99865,0.9988,36700000.0
2008-05-19 03:26:00,0.9987,0.9989,0.9987,0.9989,136300000.0
2008-05-19 03:27:00,0.9989,0.9989,0.9989,0.9989,114000000.0
2008-05-19 03:28:00,0.99851,0.99859,0.99848,0.99848,29500000.0
2008-05-19 03:29:00,0.99847,0.9986,0.99847,0.99852,87600000.0
2008-05-19 03:30:00,0.9989,0.9989,0.9989,0.9989,32000000.0
2008-05-19 03:31:00,0.9989,0.9992,0.9989,0.9992,145100000.0
2008-05-19 03:32:00,0.9992,0.9992,0.9992,0.9992,8000000.0
2008-05-19 03:33:00,0.9992,0.9992,0.9992,0.9992,16000000.0
2008-05-19 03:34:00,0.9992,0.9993,0.9992,0.9993,58000000.0
2008-05-19 03:35:00,0.9993,0.9993,0.9993,0.9993,10400000.0
2008-05-19 03:36:00,0.9993,0.9993,0.9993,0.9993,35600000.0
2008-05-19 03:37:00,0.9993,0.9996,0.9993,0.9993,298600000.0
2008-05-19 03:38:00,0.9993,0.9994,0.9993,0.9993,43700000.0
2008-05-19 03:39:00,0.9993,0.9993,0.9993,0.9993,32400000.0
2008-05-19 03:40:00,0.9993,0.9996,0.9993,0.9993,61200000.0
2008-05-19 03:41:00,0.9993,0.9994,0.9993,0.9994,24400000.0
2008-05-19 03:42:00,0.9994,0.9994,0.9993,0.9993,37600000.0
2008-05-19 03:43:00,0.9993,0.9993,0.9993,0.9993,21600000.0
2008-05-19 03:44:00,0.9991,0.99915,0.9991,0.99915,10500000.0
2008-05-19 03:45:00,0.9993,0.9993,0.9993,0.9993,10800000.0
2008-05-19 03:46:00,0.9993,0.9993,0.9991,0.9991,35200000.0
2008-05-19 03:47:00,0.9991,0.9993,0.9991,0.9993,22700000.0
2008-05-19 03:48:00,0.9993,0.9993,0.9991,0.9992,84700000.0
2008-05-19 03:49:00,0.99902,0.99902,0.99875,0.99895,95200000.0
2008-05-19 03:50:00,0.9992,0.9992,0.9992,0.9992,44800000.0
2008-05-19 03:51:00,0.99872,0.99895,0.99872,0.99893,71900000.0
2008-05-19 03:52:00,0.9992,0.9992,0.9991,0.9991,18400000.0
2008-05-19 03:53:00,0.9991,0.9991,0.999,0.9991,96599999.0
2008-05-19 03:54:00,0.99888,0.9989,0.9987,0.9989,20800000.0
2008-05-19 03:55:00,0.9991,0.9991,0.9991,0.9991,32200000.0
2008-05-19 03:56:00,0.99869,0.99875,0.99869,0.99874,46192000.0
2008-05-19 03:57:00,0.99869,0.99873,0.99855,0.99855,69996000.0
2008-05-19 03:58:00,0.9991,0.9991,0.9991,0.9991,8000000.0
2008-05-19 03:59:00,0.9991,0.9992,0.9991,0.9992,89800001.0
2008-05-19 04:00:00,0.9992,0.9992,0.9992,0.9992,82600000.0
2008-05-19 04:01:00,0.9992,0.9993,0.9992,0.9993,43000000.0
2008-05-19 04:02:00,0.9992,0.9992,0.9992,0.9992,56200000.0
2008-05-19 04:03:00,0.99895,0.99905,0.9986,0.99905,35200000.0
2008-05-19 04:04:00,0.9992,0.9992,0.9992,0.9992,10600000.0
2008-05-19 04:05:00,0.9992,0.9992,0.9991,0.9991,31900000.0
2008-05-19 04:06:00,0.9991,0.9991,0.9991,0.9991,13200000.0
2008-05-19 04:07:00,0.9993,0.9993,0.9993,0.9993,600000.0
2008-05-19 04:08:00,0.9993,0.9993,0.9993,0.9993,500000.0
2008-05-19 04:09:00,0.9993,0.9993,0.9993,0.9993,9000000.0
2008-05-19 04:10:00,0.99906,0.99916,0.99894,0.99916,1000000.0
2008-05-19 04:11:00,0.99903,0.99912,0.99898,0.99898,2380000.0
2008-05-19 04:12:00,0.99906,0.99912,0.99897,0.9991,2380000.0
2008-05-19 04:13:00,0.99899,0.99921,0.99896,0.99901,10800000.0
2008-05-19 04:14:00,0.99915,0.9993,0.99915,0.9993,8300000.0
2008-05-19 04:15:00,0.99905,0.99905,0.999,0.999,4900000.0
2008-05-19 04:16:00,0.9993,0.9993,0.9993,0.9993,8000000.0
2008-05-19 04:17:00,0.9993,0.9993,0.9993,0.9993,8000000.0
2008-05-19 04:18:00,0.9993,0.9994,0.9993,0.9994,91200000.0
2008-05-19 04:19:00,0.9994,0.9994,0.9994,0.9994,44800000.0
2008-05-19 04:20:00,0.9994,0.9995,0.9994,0.9995,25600000.0
2008-05-19 04:21:00,0.99908,0.99921,0.99908,0.99914,16500000.0
2008-05-19 04:22:00,0.9995,0.9995,0.9994,0.9994,40300000.0
2008-05-19 04:23:00,0.9994,0.9995,0.9994,0.9994,67200000.0
2008-05-19 04:24:00,0.99912,0.99927,0.99909,0.99909,13100000.0
2008-05-19 04:25:00,0.9994,0.9994,0.9994,0.9994,71200000.0
2008-05-19 04:26:00,0.99911,0.99911,0.99898,0.99909,1400000.0
2008-05-19 04:27:00,0.9994,0.9994,0.9994,0.9994,26400000.0
2008-05-19 04:28:00,0.9994,0.9994,0.9994,0.9994,10400000.0
2008-05-19 04:29:00,0.999,0.9992,0.999,0.99915,173400000.0
2008-05-19 04:30:00,0.9994,0.9994,0.9994,0.9994,65600000.0
2008-05-19 04:31:00,0.9994,0.9994,0.9994,0.9994,63200000.0
2008-05-19 04:32:00,0.9994,0.9994,0.9994,0.9994,41600000.0
2008-05-19 04:33:00,0.9995,0.9996,0.9995,0.9996,200400000.0
2008-05-19 04:34:00,0.9996,0.9996,0.9996,0.9996,31200000.0
2008-05-19 04:35:00,0.9996,0.9996,0.9996,0.9996,41600000.0
2008-05-19 04:36:00,0.9996,0.9996,0.9996,0.9996,31200000.0
2008-05-19 04:37:00,0.9996,0.9996,0.9996,0.9996,52000000.0
2008-05-19 04:38:00,0.99928,0.99935,0.99911,0.99926,72300000.0
2008-05-19 04:39:00,0.9996,0.9996,0.9996,0.9996,126000000.0
2008-05-19 04:40:00,0.9996,0.9996,0.9996,0.9996,53200000.0
2008-05-19 04:41:00,0.9996,0.9996,0.9996,0.9996,41600000.0
2008-05-19 04:42:00,0.9996,0.9996,0.9996,0.9996,10400000.0
2008-05-19 04:43:00,0.99935,0.9994,0.9993,0.99933,175700001.0
2008-05-19 04:44:00,0.9996,0.9997,0.9996,0.9997,138499997.0
2008-05-19 04:45:00,0.9999,1.0,0.9999,1.0,45700000.0
2008-05-19 04:46:00,0.9999,1.0,0.9997,0.9997,50700000.0
2008-05-19 04:47:00,0.9997,0.9997,0.9997,0.9997,51600000.0
2008-05-19 04:48:00,0.99957,0.99957,0.99952,0.99952,17100000.0
2008-05-19 04:49:00,0.9995,0.99955,0.99945,0.9995,166600000.0
2008-05-19 04:50:00,0.99953,0.99953,0.99937,0.99937,33400000.0
2008-05-19 04:51:00,0.9997,0.9997,0.9997,0.9997,44000000.0
2008-05-19 04:52:00,0.9997,0.9997,0.9997,0.9997,31200000.0
2008-05-19 04:53:00,0.99948,0.99948,0.99932,0.9994,9996000.0
2008-05-19 04:54:00,0.99948,0.99951,0.99934,0.99951,13296000.0
2008-05-19 04:55:00,0.9997,0.9997,0.9997,0.9997,10400000.0
2008-05-19 04:56:00,0.99935,0.99941,0.99928,0.99934,64800000.0
2008-05-19 04:57:00,0.9997,0.9997,0.9997,0.9997,2400000.0
2008-05-19 04:58:00,0.9997,0.9997,0.9997,0.9997,9600000.0
2008-05-19 04:59:00,0.9997,0.9997,0.9997,0.9997,40800000.0
2008-05-19 05:00:00,0.9997,0.9997,0.9994,0.9994,182400001.0
2008-05-19 05:01:00,0.99916,0.99916,0.99911,0.99911,9900000.0
2008-05-19 05:02:00,0.99919,0.99919,0.99914,0.99918,13200000.0
2008-05-19 05:03:00,0.9994,0.9997,0.9994,0.9997,424100001.0
2008-05-19 05:04:00,0.9997,0.9997,0.9997,0.9997,63200000.0
2008-05-19 05:05:00,0.99955,0.99959,0.9995,0.9995,1756000.0
2008-05-19 05:06:00,0.9997,0.9997,0.9997,0.9997,10400000.0
2008-05-19 05:07:00,0.99957,0.99957,0.9994,0.9995,9772000.0
2008-05-19 05:08:00,0.99956,0.99956,0.9993,0.99953,1168000.0
2008-05-19 05:09:00,0.99952,0.99952,0.99952,0.99952,96000.0
2008-05-19 05:10:00,0.99952,0.99955,0.99952,0.99952,1248000.0
2008-05-19 05:11:00,0.99952,0.99952,0.99945,0.99951,15144000.0
2008-05-19 05:12:00,0.9997,0.9997,0.9997,0.9997,2400000.0
2008-05-19 05:13:00,0.99955,0.99958,0.99955,0.99955,20240000.0
2008-05-19 05:14:00,0.99955,0.99964,0.99955,0.99964,15272000.0
2008-05-19 05:15:00,0.99957,0.99963,0.99956,0.99956,1736000.0
2008-05-19 05:16:00,0.99955,0.99958,0.99955,0.99955,29976000.0
2008-05-19 05:17:00,0.9996,0.9997,0.9996,0.9996,80400000.0
2008-05-19 05:18:00,0.9996,0.9996,0.9996,0.9996,32800000.0
2008-05-19 05:19:00,0.9996,0.9996,0.9996,0.9996,24400000.0
2008-05-19 05:20:00,0.99945,0.99954,0.99945,0.99952,780000.0
2008-05-19 05:21:00,0.9996,0.9996,0.9996,0.9996,12000000.0
2008-05-19 05:22:00,0.9995,0.99953,0.99945,0.99945,4240000.0
2008-05-19 05:23:00,0.9996,0.9996,0.9996,0.9996,50400000.0
2008-05-19 05:24:00,0.9996,0.9996,0.9996,0.9996,12400000.0
2008-05-19 05:25:00,0.99935,0.99937,0.99934,0.99935,1792000.0
2008-05-19 05:26:00,0.99925,0.99931,0.99925,0.99931,896000.0
2008-05-19 05:27:00,0.99934,0.99937,0.99934,0.99937,192000.0
2008-05-19 05:28:00,0.9996,0.9997,0.9996,0.9997,113200003.0
2008-05-19 05:29:00,0.99936,0.99955,0.99936,0.99955,3984000.0
2008-05-19 05:30:00,0.99949,0.99949,0.99939,0.99945,33280000.0
2008-05-19 05:31:00,0.9995,0.9995,0.9994,0.9994,23800000.0
2008-05-19 05:32:00,0.99948,0.99954,0.99947,0.99947,480000.0
2008-05-19 05:33:00,0.9997,0.9997,0.9997,0.9997,2400000.0
2008-05-19 05:34:00,0.99952,0.99958,0.9995,0.9995,12388000.0
2008-05-19 05:35:00,0.99943,0.99945,0.99943,0.99943,11584000.0
2008-05-19 05:36:00,0.99945,0.99945,0.99945,0.99945,300000.0
2008-05-19 05:37:00,0.99943,0.99945,0.99943,0.99945,3484000.0
2008-05-19 05:38:00,0.99943,0.99943,0.99943,0.99943,300000.0
2008-05-19 05:39:00,0.99943,0.99945,0.99943,0.99943,1980000.0
2008-05-19 05:40:00,0.99951,0.99951,0.99945,0.99945,3192000.0
2008-05-19 05:41:00,0.99945,0.99945,0.99945,0.99945,300000.0
2008-05-19 05:42:00,0.99943,0.99948,0.99943,0.99943,28836000.0
2008-05-19 05:43:00,0.9996,0.9996,0.9995,0.9995,18100000.0
2008-05-19 05:44:00,0.9995,0.9995,0.9995,0.9995,62100000.0
2008-05-19 05:45:00,0.99941,0.99941,0.99933,0.99933,10644000.0
2008-05-19 05:46:00,0.99935,0.99935,0.99935,0.99935,96000.0
2008-05-19 05:47:00,0.9995,0.9995,0.9995,0.9995,31800000.0
2008-05-19 05:48:00,0.9995,0.9995,0.9995,0.9995,10500000.0
2008-05-19 05:49:00,0.99924,0.99946,0.99924,0.99938,4052000.0
2008-05-19 05:50:00,0.99932,0.9994,0.99932,0.99935,4592000.0
2008-05-19 05:51:00,0.9995,0.9995,0.9995,0.9995,10400000.0
2008-05-19 05:52:00,0.9995,0.9995,0.9995,0.9995,8000000.0
2008-05-19 05:53:00,0.9995,0.9995,0.9995,0.9995,32400000.0
2008-05-19 05:54:00,0.9995,0.9995,0.9995,0.9995,10800000.0
2008-05-19 05:55:00,0.99939,0.99946,0.99939,0.99945,12688000.0
2008-05-19 05:56:00,0.99926,0.99943,0.99926,0.99935,13176000.0
2008-05-19 05:57:00,0.99943,0.99944,0.99937,0.99937,8480000.0
2008-05-19 05:58:00,0.9995,0.9995,0.9995,0.9995,13200000.0
2008-05-19 05:59:00,0.9995,0.9995,0.9995,0.9995,8400000.0
2008-05-19 06:00:00,0.99943,0.99943,0.99943,0.99943,360000.0
2008-05-19 06:01:00,0.99942,0.99942,0.99935,0.99935,1580000.0
2008-05-19 06:02:00,0.99939,0.99939,0.99937,0.99937,160000.0
2008-05-19 06:03:00,0.9994,0.9994,0.9994,0.9994,300000.0
2008-05-19 06:04:00,0.9992,0.9995,0.9992,0.9994,118600000.0
2008-05-19 06:05:00,0.99911,0.99921,0.99909,0.99921,4400000.0
2008-05-19 06:06:00,0.99895,0.99923,0.99895,0.99923,15960000.0
2008-05-19 06:07:00,0.99925,0.99925,0.99925,0.99925,14160000.0
2008-05-19 06:08:00,0.99919,0.99928,0.99919,0.99925,7920000.0
2008-05-19 06:09:00,0.99925,0.99925,0.99925,0.99925,1000000.0
2008-05-19 06:10:00,0.99925,0.99925,0.99925,0.99925,2000000.0
2008-05-19 06:11:00,0.9994,0.9994,0.9994,0.9994,74400000.0
2008-05-19 06:12:00,0.99929,0.99932,0.99915,0.99921,2080000.0
2008-05-19 06:13:00,0.99933,0.99934,0.99926,0.99933,33840000.0
2008-05-19 06:14:00,0.9994,0.9994,0.9994,0.9994,15700000.0
2008-05-19 06:15:00,0.9994,0.9998,0.9994,0.9994,348600000.0
2008-05-19 06:16:00,0.9994,0.9998,0.9994,0.9998,134400001.0
2008-05-19 06:17:00,0.9998,0.9998,0.9997,0.9997,110400000.0
2008-05-19 06:18:00,0.9994,0.99953,0.99933,0.99948,22680000.0
2008-05-19 06:19:00,0.99954,0.99954,0.99942,0.99946,16960000.0
2008-05-19 06:20:00,0.99948,0.99948,0.99926,0.99926,3480000.0
2008-05-19 06:21:00,0.9997,0.9997,0.9997,0.9997,51600000.0
2008-05-19 06:22:00,0.99947,0.99955,0.99947,0.99954,1620000.0
2008-05-19 06:23:00,0.9994,0.99954,0.99937,0.99953,9320000.0
2008-05-19 06:24:00,0.9997,0.9997,0.9997,0.9997,83200000.0
2008-05-19 06:25:00,0.99942,0.9995,0.99939,0.9995,780000.0
2008-05-19 06:26:00,0.9997,0.9998,0.9997,0.9998,117200003.0
2008-05-19 06:27:00,0.9998,0.9998,0.9998,0.9998,10400000.0
2008-05-19 06:28:00,0.99945,0.99961,0.99945,0.99961,3700000.0
2008-05-19 06:29:00,0.99957,0.99962,0.99954,0.99954,2520000.0
2008-05-19 06:30:00,0.99964,0.99967,0.99953,0.99958,680000.0
2008-05-19 06:31:00,0.9998,0.9999,0.9998,0.9998,51200000.0
2008-05-19 06:32:00,0.9998,0.9998,0.9998,0.9998,8000000.0
2008-05-19 06:33:00,0.99965,0.99965,0.9995,0.9995,6600000.0
2008-05-19 06:34:00,0.9998,0.9998,0.9998,0.9998,16000000.0
2008-05-19 06:35:00,0.9998,0.9999,0.9997,0.9997,94000000.0
2008-05-19 06:36:00,0.99938,0.9995,0.99938,0.9995,3600000.0
2008-05-19 06:37:00,0.9995,0.9995,0.99947,0.99949,4880000.0
2008-05-19 06:38:00,0.99954,0.99961,0.99954,0.99954,11120000.0
2008-05-19 06:39:00,0.99952,0.99952,0.99952,0.99952,4300000.0
2008-05-19 06:40:00,0.9997,0.9997,0.9996,0.9996,16400000.0
2008-05-19 06:41:00,0.9997,0.9998,0.9997,0.9998,39200000.0
2008-05-19 06:42:00,0.9998,0.9999,0.9998,0.9999,86800000.0
2008-05-19 06:43:00,0.9996,0.99966,0.99957,0.99962,1000000.0
2008-05-19 06:44:00,0.9999,0.9999,0.9999,0.9999,23200000.0
2008-05-19 06:45:00,0.9999,0.9999,0.9996,0.9998,70800000.0
2008-05-19 06:46:00,0.9998,0.9999,0.9998,0.9999,47200000.0
2008-05-19 06:47:00,0.9998,0.9998,0.9998,0.9998,10800000.0
2008-05-19 06:48:00,0.9995,0.9996,0.99947,0.9996,2080000.0
2008-05-19 06:49:00,0.99962,0.99962,0.99962,0.99962,80000.0
2008-05-19 06:50:00,0.99955,0.99969,0.99947,0.99969,5240000.0
2008-05-19 06:51:00,0.9998,0.9998,0.9996,0.9996,60800000.0
2008-05-19 06:52:00,0.9996,0.9996,0.9996,0.9996,15900000.0
2008-05-19 06:53:00,0.9996,0.9996,0.9996,0.9996,15900000.0
2008-05-19 06:54:00,0.99951,0.99959,0.99925,0.9994,3480000.0
2008-05-19 06:55:00,0.99948,0.99952,0.99937,0.99946,19080000.0
2008-05-19 06:56:00,0.9996,0.9997,0.99955,0.99955,130000000.0
2008-05-19 06:57:00,0.9996,0.9998,0.9996,0.9997,175900000.0
2008-05-19 06:58:00,0.9997,0.9997,0.9997,0.9997,27000000.0
2008-05-19 06:59:00,0.99955,0.99964,0.9995,0.99959,5520000.0
2008-05-19 07:00:00,0.99962,0.99962,0.99939,0.99954,10260000.0
2008-05-19 07:01:00,0.9997,0.9997,0.9997,0.9997,122500000.0
2008-05-19 07:02:00,0.9997,0.9997,0.9997,0.9997,39300000.0
2008-05-19 07:03:00,0.9997,0.9998,0.9996,0.9998,126000000.0
2008-05-19 07:04:00,0.9996,0.99976,0.99945,0.99958,1360000.0
2008-05-19 07:05:00,0.99955,0.99955,0.99955,0.99955,7200000.0
2008-05-19 07:06:00,0.9998,0.9998,0.9996,0.9996,38200000.0
2008-05-19 07:07:00,0.9996,0.9997,0.9996,0.9997,47700000.0
2008-05-19 07:08:00,0.9997,0.9997,0.9989,0.9992,324800001.0
2008-05-19 07:09:00,0.9992,0.9992,0.9989,0.9989,415199992.0
2008-05-19 07:10:00,0.9989,0.9992,0.9989,0.999,403000006.0
2008-05-19 07:11:00,0.999,0.9992,0.999,0.9992,109300001.0
2008-05-19 07:12:00,0.9992,0.9995,0.9988,0.9988,377499997.0
2008-05-19 07:13:00,0.9988,0.9988,0.9987,0.9987,144700000.0
2008-05-19 07:14:00,0.99856,0.99856,0.99827,0.99838,14260000.0
2008-05-19 07:15:00,0.9987,0.9987,0.9987,0.9987,10700000.0
2008-05-19 07:16:00,0.9987,0.9987,0.9987,0.9987,32100000.0
2008-05-19 07:17:00,0.9987,0.9987,0.9986,0.9986,45400000.0
2008-05-19 07:18:00,0.9986,0.9986,0.9986,0.9986,13100000.0
2008-05-19 07:19:00,0.9987,0.9987,0.9987,0.9987,19300000.0
2008-05-19 07:20:00,0.9987,0.9987,0.9987,0.9987,56100000.0
2008-05-19 07:21:00,0.9987,0.9987,0.9987,0.9987,135000003.0
2008-05-19 07:22:00,0.9987,0.9991,0.9987,0.9987,208299999.0
2008-05-19 07:23:00,0.9987,0.9987,0.9987,0.9987,225600003.0
2008-05-19 07:24:00,0.9987,0.9987,0.9987,0.9987,32100000.0
2008-05-19 07:25:00,0.9987,0.9987,0.9987,0.9987,24200000.0
2008-05-19 07:26:00,0.9987,0.9987,0.9987,0.9987,10800000.0
2008-05-19 07:27:00,0.9987,0.9988,0.9987,0.9987,202900000.0
2008-05-19 07:28:00,0.9987,0.9987,0.99855,0.9987,99700000.0
2008-05-19 07:29:00,0.9987,0.9987,0.9987,0.9987,51300000.0
2008-05-19 07:30:00,0.9987,0.9987,0.998,0.9981,287500003.0
2008-05-19 07:31:00,0.9981,0.9981,0.9981,0.9981,118200000.0
2008-05-19 07:32:00,0.9981,0.9981,0.9981,0.9981,42800000.0
2008-05-19 07:33:00,0.9981,0.9981,0.998,0.9981,141100001.0
2008-05-19 07:34:00,0.9981,0.9982,0.9981,0.9982,86400000.0
2008-05-19 07:35:00,0.9982,0.9982,0.9982,0.9982,8000000.0
2008-05-19 07:36:00,0.9982,0.9983,0.9982,0.9983,140400000.0
2008-05-19 07:37:00,0.99835,0.99835,0.9983,0.9983,575900001.0
2008-05-19 07:38:00,0.9983,0.9985,0.9983,0.9985,299599996.0
2008-05-19 07:39:00,0.9985,0.9985,0.9985,0.9985,110899999.0
2008-05-19 07:40:00,0.9985,0.9986,0.9985,0.9986,131000000.0
2008-05-19 07:41:00,0.9986,0.9986,0.9986,0.9986,27000000.0
2008-05-19 07:42:00,0.9986,0.9986,0.9986,0.9986,11500000.0
2008-05-19 07:43:00,0.9986,0.9986,0.9986,0.9986,45200000.0
2008-05-19 07:44:00,0.9986,0.9986,0.9983,0.9983,221700000.0
2008-05-19 07:45:00,0.9983,0.9984,0.9981,0.9984,317100001.0
2008-05-19 07:46:00,0.9984,0.9986,0.9984,0.9985,253600000.0
2008-05-19 07:47:00,0.9985,0.9986,0.9985,0.9986,47299999.0
2008-05-19 07:48:00,0.9986,0.9986,0.9986,0.9986,99100000.0
2008-05-19 07:49:00,0.9986,0.9986,0.9983,0.9983,152100000.0
2008-05-19 07:50:00,0.9985,0.9991,0.9985,0.9987,205800001.0
2008-05-19 07:51:00,0.9987,0.9988,0.9987,0.9988,102200001.0
2008-05-19 07:52:00,0.9988,0.9988,0.9983,0.9985,293600000.0
2008-05-19 07:53:00,0.9985,0.9985,0.9985,0.9985,61500000.0
2008-05-19 07:54:00,0.9985,0.9986,0.9984,0.9986,99400000.0
2008-05-19 07:55:00,0.9986,0.9987,0.9984,0.9987,97400000.0
2008-05-19 07:56:00,0.9987,0.9988,0.9984,0.9988,153400000.0
2008-05-19 07:57:00,0.9988,0.9988,0.9983,0.9985,275400002.0
2008-05-19 07:58:00,0.9985,0.9985,0.9985,0.9985,54900001.0
2008-05-19 07:59:00,0.9985,0.9988,0.9985,0.9988,67300000.0
2008-05-19 08:00:00,0.9988,0.9988,0.9988,0.9988,55900000.0
2008-05-19 08:01:00,0.9988,0.9988,0.9985,0.9986,150500000.0
2008-05-19 08:02:00,0.9986,0.9986,0.9986,0.9986,33900000.0
2008-05-19 08:03:00,0.9987,0.999,0.9986,0.99875,161500000.0
2008-05-19 08:04:00,0.99875,0.9993,0.99875,0.9992,336700000.0
2008-05-19 08:05:00,0.9992,0.9993,0.9991,0.9993,323200000.0
2008-05-19 08:06:00,0.9993,0.9993,0.9991,0.9992,307000000.0
2008-05-19 08:07:00,0.9992,0.9994,0.9992,0.9994,289600000.0
2008-05-19 08:08:00,0.9994,0.9995,0.99925,0.99925,5200000.0
2008-05-19 08:09:00,0.9994,0.9996,0.99925,0.9996,1300000.0
2008-05-19 08:10:00,0.99925,0.99925,0.9992,0.9992,11700000.0
2008-05-19 08:11:00,0.9992,0.9992,0.9992,0.9992,160200004.0
2008-05-19 08:12:00,0.99925,0.9994,0.99925,0.9994,25700000.0
2008-05-19 08:13:00,0.9994,0.99945,0.9994,0.99945,59400000.0
2008-05-19 08:14:00,0.9995,0.9995,0.9992,0.99925,210100000.0
2008-05-19 08:15:00,0.99925,0.9994,0.99925,0.99925,26200000.0
2008-05-19 08:16:00,0.99935,0.9994,0.9992,0.9992,194800002.0
2008-05-19 08:17:00,0.99922,0.99939,0.99898,0.99939,17960000.0
2008-05-19 08:18:00,0.9992,0.9992,0.9992,0.9992,16900000.0
2008-05-19 08:19:00,0.9992,0.9992,0.9992,0.9992,34400002.0
2008-05-19 08:20:00,0.9994,0.9994,0.9994,0.9994,800000.0
2008-05-19 08:21:00,0.9994,0.9994,0.9994,0.9994,3200000.0
2008-05-19 08:22:00,0.9996,0.9997,0.9996,0.9997,10400000.0
2008-05-19 08:23:00,0.9997,0.9998,0.9987,0.999,506000001.0
2008-05-19 08:24:00,0.999,0.9992,0.999,0.9992,58100000.0
2008-05-19 08:25:00,0.9992,0.9994,0.9992,0.9994,56700000.0
2008-05-19 08:26:00,0.9994,0.9994,0.9994,0.9994,8300000.0
2008-05-19 08:27:00,0.99945,0.99945,0.9992,0.9993,51500000.0
2008-05-19 08:28:00,0.9992,0.9992,0.9992,0.9992,8700000.0
2008-05-19 08:29:00,0.9993,0.9993,0.9993,0.9993,800000.0
2008-05-19 08:30:00,0.9993,0.9996,0.9992,0.9992,96500000.0
2008-05-19 08:31:00,0.9992,0.9992,0.9992,0.9992,68300000.0
2008-05-19 08:32:00,0.99913,0.99922,0.9991,0.99922,600000.0
2008-05-19 08:33:00,0.9992,0.9992,0.9992,0.9992,33600000.0
2008-05-19 08:34:00,0.9992,0.9992,0.9992,0.9992,14100000.0
2008-05-19 08:35:00,0.9992,0.9992,0.999,0.999,17600000.0
2008-05-19 08:36:00,0.999,0.999,0.999,0.999,400000.0
2008-05-19 08:37:00,0.99901,0.99901,0.99871,0.99871,400000.0
2008-05-19 08:38:00,0.999,0.999,0.9983,0.9987,186500000.0
2008-05-19 08:39:00,0.9987,0.9987,0.9982,0.9984,68400000.0
2008-05-19 08:40:00,0.9984,0.9984,0.9984,0.9984,400000.0
2008-05-19 08:41:00,0.9983,0.9984,0.99825,0.9984,34900000.0
2008-05-19 08:42:00,0.9984,0.9985,0.9984,0.9985,900000.0
2008-05-19 08:43:00,0.9985,0.9985,0.9983,0.9983,7200000.0
2008-05-19 08:44:00,0.9983,0.9983,0.99825,0.99825,8500000.0
2008-05-19 08:45:00,0.9983,0.9983,0.9983,0.9983,5900000.0
2008-05-19 08:46:00,0.9983,0.9984,0.9983,0.9984,32900000.0
2008-05-19 08:47:00,0.9984,0.9984,0.9983,0.9983,16400000.0
2008-05-19 08:48:00,0.9983,0.9985,0.9983,0.99845,57400000.0
2008-05-19 08:49:00,0.99855,0.99855,0.9982,0.9982,91600000.0
2008-05-19 08:50:00,0.9982,0.9982,0.9981,0.9981,67700000.0
2008-05-19 08:51:00,0.9981,0.9981,0.9981,0.9981,4200000.0
2008-05-19 08:52:00,0.9981,0.9982,0.9981,0.9982,17500000.0
2008-05-19 08:53:00,0.9982,0.9983,0.9981,0.9981,20600000.0
2008-05-19 08:54:00,0.9981,0.9983,0.9981,0.9982,14800000.0
2008-05-19 08:55:00,0.99815,0.9982,0.9981,0.9981,16300000.0
2008-05-19 08:56:00,0.9981,0.9981,0.99805,0.99805,4400000.0
2008-05-19 08:57:00,0.998,0.998,0.9978,0.9979,9100000.0
2008-05-19 08:58:00,0.99795,0.998,0.99795,0.998,500000.0
2008-05-19 08:59:00,0.99785,0.99795,0.9978,0.99795,1600000.0
2008-05-19 09:00:00,0.998,0.99805,0.99785,0.998,10400000.0
2008-05-19 09:01:00,0.99785,0.998,0.9978,0.9979,4900000.0
2008-05-19 09:02:00,0.998,0.998,0.998,0.998,600000.0
2008-05-19 09:03:00,0.9981,0.99825,0.9981,0.9981,6900000.0
2008-05-19 09:04:00,0.9982,0.99825,0.9981,0.9981,1400000.0
2008-05-19 09:05:00,0.99805,0.99805,0.99795,0.99795,3300000.0
2008-05-19 09:06:00,0.9979,0.99805,0.9978,0.99795,5400000.0
2008-05-19 09:07:00,0.99805,0.99805,0.998,0.998,17900000.0
2008-05-19 09:08:00,0.99795,0.99795,0.99785,0.99785,2900000.0
2008-05-19 09:09:00,0.9979,0.9979,0.99765,0.99765,4800000.0
2008-05-19 09:10:00,0.9976,0.9976,0.9976,0.9976,800000.0
2008-05-19 09:11:00,0.99755,0.99755,0.99755,0.99755,300000.0
2008-05-19 09:12:00,0.9975,0.9976,0.99735,0.9975,2000000.0
2008-05-19 09:13:00,0.9975,0.9977,0.99735,0.99735,6700000.0
2008-05-19 09:14:00,0.9974,0.9981,0.9974,0.998,21400000.0
2008-05-19 09:15:00,0.99795,0.99795,0.9978,0.9979,8500000.0
2008-05-19 09:16:00,0.9979,0.9979,0.99695,0.99715,24700000.0
2008-05-19 09:17:00,0.9972,0.9972,0.99685,0.99695,15900000.0
2008-05-19 09:18:00,0.997,0.997,0.99695,0.997,1200000.0
2008-05-19 09:19:00,0.997,0.997,0.99695,0.99695,1800000.0
2008-05-19 09:20:00,0.9969,0.9969,0.9962,0.9962,39400000.0
2008-05-19 09:21:00,0.99615,0.99635,0.9955,0.9957,24000000.0
2008-05-19 09:22:00,0.9959,0.99605,0.99575,0.99605,14100000.0
2008-05-19 09:23:00,0.9961,0.9961,0.99595,0.996,1600000.0
2008-05-19 09:24:00,0.99605,0.99605,0.9958,0.99585,4200000.0
2008-05-19 09:25:00,0.9959,0.99625,0.9959,0.99625,2400000.0
2008-05-19 09:26:00,0.9962,0.9962,0.9961,0.9961,1400000.0
2008-05-19 09:27:00,0.9961,0.9961,0.996,0.9961,2400000.0
2008-05-19 09:28:00,0.9961,0.9961,0.9961,0.9961,3000000.0
2008-05-19 09:29:00,0.99605,0.9961,0.996,0.996,6700000.0
2008-05-19 09:30:00,0.996,0.996,0.99585,0.9959,11000000.0
2008-05-19 09:31:00,0.9959,0.9959,0.9956,0.9956,13800000.0
2008-05-19 09:32:00,0.9956,0.9956,0.99525,0.99525,5000000.0
2008-05-19 09:33:00,0.9953,0.9953,0.9952,0.99525,4400000.0
2008-05-19 09:34:00,0.9953,0.99545,0.9953,0.99545,2400000.0
2008-05-19 09:35:00,0.9954,0.99555,0.9953,0.99555,2700000.0
2008-05-19 09:36:00,0.9956,0.9962,0.99555,0.9961,7600000.0
2008-05-19 09:37:00,0.99605,0.99605,0.996,0.996,1700000.0
2008-05-19 09:38:00,0.9959,0.9959,0.99565,0.9957,5800000.0
2008-05-19 09:39:00,0.9957,0.9957,0.99565,0.99565,1800000.0
2008-05-19 09:40:00,0.99565,0.9958,0.9956,0.9957,18100000.0
2008-05-19 09:41:00,0.9956,0.99575,0.99555,0.99575,6200000.0
2008-05-19 09:42:00,0.99575,0.99575,0.9955,0.9955,13100000.0
2008-05-19 09:43:00,0.9955,0.99565,0.9955,0.9956,2700000.0
2008-05-19 09:44:00,0.99565,0.99605,0.99565,0.996,4800000.0
2008-05-19 09:45:00,0.99605,0.99615,0.99605,0.9961,2700000.0
2008-05-19 09:46:00,0.99605,0.9961,0.99595,0.99605,7100000.0
2008-05-19 09:47:00,0.99605,0.9962,0.9958,0.99585,20900000.0
2008-05-19 09:48:00,0.99585,0.99605,0.99585,0.99605,22600000.0
2008-05-19 09:49:00,0.9961,0.9961,0.9961,0.9961,300000.0
2008-05-19 09:50:00,0.99578,0.99598,0.9956,0.99593,9040000.0
2008-05-19 09:51:00,0.99605,0.9962,0.99605,0.99615,2300000.0
2008-05-19 09:52:00,0.9961,0.9961,0.99605,0.99605,2100000.0
2008-05-19 09:53:00,0.99605,0.99605,0.9956,0.9956,10600000.0
2008-05-19 09:54:00,0.99555,0.9958,0.99555,0.99575,5400000.0
2008-05-19 09:55:00,0.99575,0.9959,0.9957,0.99585,2600000.0
2008-05-19 09:56:00,0.9959,0.9959,0.99575,0.9958,2000000.0
2008-05-19 09:57:00,0.99575,0.99575,0.99555,0.99555,16900000.0
2008-05-19 09:58:00,0.99555,0.99555,0.99545,0.99545,5400000.0
2008-05-19 09:59:00,0.9956,0.9956,0.99535,0.99535,7700000.0
2008-05-19 10:00:00,0.9953,0.9954,0.9953,0.99535,2800000.0
2008-05-19 10:01:00,0.9953,0.9954,0.9952,0.99525,7400000.0
2008-05-19 10:02:00,0.99525,0.99525,0.995,0.99505,7300000.0
2008-05-19 10:03:00,0.99505,0.9951,0.9948,0.99495,10800000.0
2008-05-19 10:04:00,0.99495,0.995,0.9948,0.9949,9900000.0
2008-05-19 10:05:00,0.99485,0.99505,0.99485,0.99485,17300000.0
2008-05-19 10:06:00,0.9949,0.9949,0.9948,0.99485,3200000.0
2008-05-19 10:07:00,0.99495,0.99525,0.9948,0.99515,14500000.0
2008-05-19 10:08:00,0.9952,0.9952,0.99485,0.99485,20000000.0
2008-05-19 10:09:00,0.99485,0.99495,0.99475,0.99475,10700000.0
2008-05-19 10:10:00,0.9947,0.9948,0.99455,0.99455,13400000.0
2008-05-19 10:11:00,0.99455,0.99455,0.99435,0.9944,41300000.0
2008-05-19 10:12:00,0.9944,0.9944,0.99425,0.99425,11900000.0
2008-05-19 10:13:00,0.99425,0.99435,0.99405,0.9941,15100000.0
2008-05-19 10:14:00,0.9941,0.99415,0.994,0.994,5400000.0
2008-05-19 10:15:00,0.99395,0.99395,0.99315,0.9932,33000000.0
2008-05-19 10:16:00,0.99325,0.9934,0.99325,0.9934,7100000.0
2008-05-19 10:17:00,0.9934,0.9936,0.9934,0.9934,22900000.0
2008-05-19 10:18:00,0.9934,0.9934,0.99305,0.9933,15800000.0
2008-05-19 10:19:00,0.99335,0.99335,0.99275,0.99275,17300000.0
2008-05-19 10:20:00,0.9928,0.9929,0.9928,0.9928,15100000.0
2008-05-19 10:21:00,0.9928,0.99295,0.9926,0.99265,52300000.0
2008-05-19 10:22:00,0.99265,0.9931,0.99265,0.993,12600000.0
2008-05-19 10:23:00,0.99305,0.9931,0.9927,0.99275,10400000.0
2008-05-19 10:24:00,0.9927,0.99275,0.9926,0.99265,7200000.0
2008-05-19 10:25:00,0.99275,0.99275,0.9926,0.99265,9000000.0
2008-05-19 10:26:00,0.9927,0.99275,0.99265,0.9927,2300000.0
2008-05-19 10:27:00,0.9928,0.99285,0.9927,0.99285,3800000.0
2008-05-19 10:28:00,0.9928,0.99295,0.99255,0.99285,25600000.0
2008-05-19 10:29:00,0.9928,0.993,0.9927,0.9927,4700000.0
2008-05-19 10:30:00,0.9927,0.9929,0.9926,0.99285,12600000.0
2008-05-19 10:31:00,0.9929,0.9929,0.99275,0.99275,3300000.0
2008-05-19 10:32:00,0.9927,0.9928,0.99265,0.9928,12700000.0
2008-05-19 10:33:00,0.99275,0.9929,0.99275,0.9928,4300000.0
2008-05-19 10:34:00,0.99285,0.99305,0.99285,0.993,4500000.0
2008-05-19 10:35:00,0.99295,0.99305,0.9928,0.993,17200000.0
2008-05-19 10:36:00,0.99305,0.9931,0.993,0.993,11400000.0
2008-05-19 10:37:00,0.99305,0.9931,0.99285,0.9931,11900000.0
2008-05-19 10:38:00,0.9931,0.9932,0.9931,0.9932,1200000.0
2008-05-19 10:39:00,0.9932,0.9933,0.9932,0.9932,16400000.0
2008-05-19 10:40:00,0.9932,0.9934,0.9932,0.9934,8800000.0
2008-05-19 10:41:00,0.9934,0.9935,0.9932,0.9932,28600000.0
2008-05-19 10:42:00,0.9932,0.9934,0.9932,0.9934,32000000.0
2008-05-19 10:43:00,0.9935,0.99405,0.9934,0.99385,60400000.0
2008-05-19 10:44:00,0.99395,0.9941,0.99385,0.99405,32100000.0
2008-05-19 10:45:00,0.99405,0.99455,0.99405,0.9942,69600000.0
2008-05-19 10:46:00,0.9942,0.99425,0.99415,0.99425,52900000.0
2008-05-19 10:47:00,0.99425,0.99425,0.99425,0.99425,41800000.0
2008-05-19 10:48:00,0.99425,0.99425,0.99415,0.99415,24300000.0
2008-05-19 10:49:00,0.99415,0.99415,0.99365,0.99365,13100000.0
2008-05-19 10:50:00,0.9937,0.99375,0.9936,0.9936,11600000.0
2008-05-19 10:51:00,0.9936,0.9936,0.9933,0.99335,31400000.0
2008-05-19 10:52:00,0.99335,0.99355,0.9933,0.9933,45200000.0
2008-05-19 10:53:00,0.9933,0.9935,0.9933,0.9935,31100000.0
2008-05-19 10:54:00,0.9935,0.99365,0.9935,0.99355,8900000.0
2008-05-19 10:55:00,0.99355,0.9937,0.99355,0.9937,8600000.0
2008-05-19 10:56:00,0.9937,0.9937,0.9937,0.9937,2000000.0
2008-05-19 10:57:00,0.99385,0.99435,0.99385,0.99435,70800000.0
2008-05-19 10:58:00,0.9943,0.9943,0.99385,0.9939,18900000.0
2008-05-19 10:59:00,0.9939,0.99395,0.9937,0.9938,31100000.0
2008-05-19 11:00:00,0.9938,0.9938,0.9936,0.9936,23800000.0
2008-05-19 11:01:00,0.99365,0.9937,0.9936,0.9937,5200000.0
2008-05-19 11:02:00,0.99375,0.99395,0.99375,0.99395,3300000.0
2008-05-19 11:03:00,0.99395,0.99415,0.99395,0.99415,21200000.0
2008-05-19 11:04:00,0.99415,0.99415,0.99385,0.9939,4600000.0
2008-05-19 11:05:00,0.99367,0.99389,0.99353,0.99372,18000000.0
2008-05-19 11:06:00,0.99395,0.99395,0.9939,0.9939,12700000.0
2008-05-19 11:07:00,0.9939,0.9939,0.9939,0.9939,2700000.0
2008-05-19 11:08:00,0.9939,0.99435,0.9939,0.994,37400000.0
2008-05-19 11:09:00,0.994,0.9942,0.994,0.9941,52600000.0
2008-05-19 11:10:00,0.9941,0.9941,0.9939,0.9939,11400000.0
2008-05-19 11:11:00,0.9939,0.994,0.99365,0.9938,77500000.0
2008-05-19 11:12:00,0.9938,0.99385,0.9934,0.9935,43400000.0
2008-05-19 11:13:00,0.9935,0.9935,0.9935,0.9935,5800000.0
2008-05-19 11:14:00,0.9935,0.9935,0.9931,0.9931,51000000.0
2008-05-19 11:15:00,0.99315,0.99345,0.99315,0.9934,30899340.0
2008-05-19 11:16:00,0.9934,0.9934,0.9928,0.9928,18100000.0
2008-05-19 11:17:00,0.99285,0.99285,0.9927,0.99285,71300000.0
2008-05-19 11:18:00,0.99285,0.99285,0.9928,0.9928,4300000.0
2008-05-19 11:19:00,0.99285,0.99285,0.9928,0.9928,15700000.0
2008-05-19 11:20:00,0.99285,0.9929,0.99285,0.9929,9200000.0
2008-05-19 11:21:00,0.99295,0.99295,0.9929,0.9929,13300000.0
2008-05-19 11:22:00,0.9929,0.99295,0.99255,0.99255,61000000.0
2008-05-19 11:23:00,0.99255,0.9927,0.99255,0.9927,101400000.0
2008-05-19 11:24:00,0.99265,0.9928,0.99265,0.99265,41800000.0
2008-05-19 11:25:00,0.99265,0.9928,0.99265,0.9928,4700000.0
2008-05-19 11:26:00,0.9928,0.9929,0.9928,0.9929,18800000.0
2008-05-19 11:27:00,0.9929,0.99295,0.9928,0.9929,15600000.0
2008-05-19 11:28:00,0.9929,0.9929,0.9927,0.9927,9500000.0
2008-05-19 11:29:00,0.9927,0.9927,0.9926,0.9927,9600000.0
2008-05-19 11:30:00,0.9927,0.99275,0.9927,0.99275,2700000.0
2008-05-19 11:31:00,0.99275,0.9929,0.99275,0.9928,30700000.0
2008-05-19 11:32:00,0.99275,0.9929,0.99275,0.99275,126800000.0
2008-05-19 11:33:00,0.99275,0.9928,0.99275,0.9928,8000000.0
2008-05-19 11:34:00,0.99275,0.99285,0.99275,0.99285,12500000.0
2008-05-19 11:35:00,0.99275,0.99275,0.99275,0.99275,1200000.0
2008-05-19 11:36:00,0.9928,0.9928,0.99275,0.99275,1800000.0
2008-05-19 11:37:00,0.99275,0.993,0.99275,0.993,44500000.0
2008-05-19 11:38:00,0.993,0.9931,0.9929,0.99295,7900000.0
2008-05-19 11:39:00,0.99295,0.9932,0.99295,0.9932,17000000.0
2008-05-19 11:40:00,0.9932,0.99335,0.99315,0.9932,21300000.0
2008-05-19 11:41:00,0.9932,0.9933,0.9932,0.99325,16300000.0
2008-05-19 11:42:00,0.9932,0.9932,0.99315,0.99315,9100000.0
2008-05-19 11:43:00,0.99315,0.99315,0.993,0.993,8500000.0
2008-05-19 11:44:00,0.99325,0.9934,0.993,0.9934,43600000.0
2008-05-19 11:45:00,0.9933,0.9937,0.99315,0.9937,48800000.0
2008-05-19 11:46:00,0.9937,0.9941,0.9936,0.9941,26200000.0
2008-05-19 11:47:00,0.9941,0.9941,0.9937,0.9937,24600000.0
2008-05-19 11:48:00,0.99375,0.99395,0.9935,0.9936,136900000.0
2008-05-19 11:49:00,0.99344,0.9937,0.99339,0.99369,58200000.0
2008-05-19 11:50:00,0.9936,0.99365,0.9935,0.99355,14300000.0
2008-05-19 11:51:00,0.99355,0.99355,0.9935,0.9935,9300000.0
2008-05-19 11:52:00,0.99355,0.9938,0.99345,0.9938,54600000.0
2008-05-19 11:53:00,0.9938,0.9938,0.9935,0.9935,35600000.0
2008-05-19 11:54:00,0.9935,0.9939,0.9935,0.9939,61500000.0
2008-05-19 11:55:00,0.9939,0.994,0.99375,0.9938,31600000.0
2008-05-19 11:56:00,0.99354,0.99365,0.99335,0.99362,146000001.0
2008-05-19 11:57:00,0.99385,0.9939,0.9938,0.9938,7300000.0
2008-05-19 11:58:00,0.99365,0.99365,0.9935,0.9936,4800000.0
2008-05-19 11:59:00,0.9936,0.9937,0.9936,0.9937,8800000.0
2008-05-19 12:00:00,0.9937,0.99375,0.9937,0.9937,1700000.0
2008-05-19 12:01:00,0.9937,0.9938,0.9935,0.9936,15000000.0
2008-05-19 12:02:00,0.9936,0.994,0.9936,0.9937,32400000.0
2008-05-19 12:03:00,0.9939,0.9941,0.9939,0.994,24300000.0
2008-05-19 12:04:00,0.994,0.994,0.9937,0.99385,54600000.0
2008-05-19 12:05:00,0.99385,0.994,0.99385,0.994,7100000.0
2008-05-19 12:06:00,0.99405,0.9942,0.994,0.994,27300000.0
2008-05-19 12:07:00,0.99395,0.994,0.9939,0.9939,6700000.0
2008-05-19 12:08:00,0.9939,0.994,0.9939,0.994,1800000.0
2008-05-19 12:09:00,0.9939,0.994,0.9939,0.994,2000000.0
2008-05-19 12:10:00,0.994,0.994,0.994,0.994,800000.0
2008-05-19 12:11:00,0.994,0.9942,0.994,0.994,42000000.0
2008-05-19 12:12:00,0.99405,0.9942,0.994,0.99405,13000000.0
2008-05-19 12:13:00,0.99405,0.9941,0.99405,0.99405,53000000.0
2008-05-19 12:14:00,0.99405,0.9943,0.99405,0.9942,10500000.0
2008-05-19 12:15:00,0.9942,0.9943,0.9942,0.9942,4300000.0
2008-05-19 12:16:00,0.9942,0.9942,0.994,0.994,13200000.0
2008-05-19 12:17:00,0.994,0.994,0.9939,0.9939,5200000.0
2008-05-19 12:18:00,0.99385,0.99385,0.9937,0.9937,8100000.0
2008-05-19 12:19:00,0.9937,0.9939,0.9937,0.9938,16100000.0
2008-05-19 12:20:00,0.9938,0.9938,0.9935,0.99355,17100000.0
2008-05-19 12:21:00,0.9936,0.9936,0.9935,0.9936,2100000.0
2008-05-19 12:22:00,0.9936,0.9936,0.9936,0.9936,900000.0
2008-05-19 12:23:00,0.99332,0.99367,0.99327,0.99327,75900000.0
2008-05-19 12:24:00,0.99355,0.99355,0.993,0.9932,34000000.0
2008-05-19 12:25:00,0.9933,0.9936,0.9933,0.9935,10800000.0
2008-05-19 12:26:00,0.9936,0.9936,0.9936,0.9936,2000000.0
2008-05-19 12:27:00,0.9936,0.99375,0.9936,0.99365,23200000.0
2008-05-19 12:28:00,0.99365,0.99385,0.9936,0.9938,19600000.0
2008-05-19 12:29:00,0.9938,0.9939,0.9937,0.99375,96900000.0
2008-05-19 12:30:00,0.99375,0.9941,0.9936,0.9937,64600000.0
2008-05-19 12:31:00,0.9936,0.9936,0.9933,0.99335,64500001.0
2008-05-19 12:32:00,0.99335,0.99335,0.9933,0.9933,1300000.0
2008-05-19 12:33:00,0.9934,0.994,0.9934,0.994,32300000.0
2008-05-19 12:34:00,0.994,0.9942,0.9936,0.9938,123900001.0
2008-05-19 12:35:00,0.9937,0.9941,0.9936,0.994,94800000.0
2008-05-19 12:36:00,0.994,0.994,0.9938,0.9938,6100000.0
2008-05-19 12:37:00,0.99385,0.994,0.99385,0.994,26500000.0
2008-05-19 12:38:00,0.994,0.9941,0.994,0.9941,3200000.0
2008-05-19 12:39:00,0.99389,0.99396,0.99372,0.99396,37800000.0
2008-05-19 12:40:00,0.9941,0.9941,0.99385,0.994,7400000.0
2008-05-19 12:41:00,0.994,0.994,0.994,0.994,2000000.0
2008-05-19 12:42:00,0.994,0.994,0.9939,0.994,3300000.0
2008-05-19 12:43:00,0.994,0.994,0.994,0.994,400000.0
2008-05-19 12:44:00,0.994,0.994,0.994,0.994,1600000.0
2008-05-19 12:45:00,0.994,0.9941,0.994,0.9941,2100000.0
2008-05-19 12:46:00,0.9942,0.9942,0.9942,0.9942,2400000.0
2008-05-19 12:47:00,0.9942,0.9942,0.994,0.99415,14300000.0
2008-05-19 12:48:00,0.9943,0.9943,0.99415,0.99415,4000000.0
2008-05-19 12:49:00,0.9942,0.9942,0.99415,0.99415,5200000.0
2008-05-19 12:50:00,0.99415,0.99415,0.99415,0.99415,1200000.0
2008-05-19 12:51:00,0.9942,0.9942,0.9941,0.99415,5000000.0
2008-05-19 12:52:00,0.99415,0.99415,0.99405,0.99405,10700000.0
2008-05-19 12:53:00,0.994,0.99405,0.9938,0.99395,20100000.0
2008-05-19 12:54:00,0.9939,0.9939,0.9938,0.9939,3200000.0
2008-05-19 12:55:00,0.9939,0.99405,0.9939,0.9939,10000000.0
2008-05-19 12:56:00,0.9939,0.9939,0.9939,0.9939,1200000.0
2008-05-19 12:57:00,0.994,0.994,0.99395,0.99395,1200000.0
2008-05-19 12:58:00,0.9939,0.99395,0.9938,0.9939,5500000.0
2008-05-19 12:59:00,0.9938,0.9939,0.9933,0.9933,31600000.0
2008-05-19 13:00:00,0.99335,0.9934,0.9932,0.9932,10800000.0
2008-05-19 13:01:00,0.99315,0.99335,0.99315,0.99335,5000000.0
2008-05-19 13:02:00,0.99335,0.9934,0.9931,0.9931,18200000.0
2008-05-19 13:03:00,0.9931,0.9931,0.99285,0.9929,11800000.0
2008-05-19 13:04:00,0.99295,0.99295,0.9929,0.9929,2800000.0
2008-05-19 13:05:00,0.99295,0.993,0.9929,0.993,5300000.0
2008-05-19 13:06:00,0.99305,0.9931,0.9929,0.99295,5200000.0
2008-05-19 13:07:00,0.99278,0.99278,0.99228,0.99273,26760000.0
2008-05-19 13:08:00,0.99305,0.99325,0.993,0.9932,17000000.0
2008-05-19 13:09:00,0.99325,0.99325,0.99285,0.99285,12500000.0
2008-05-19 13:10:00,0.9929,0.9931,0.99285,0.993,13700000.0
2008-05-19 13:11:00,0.993,0.993,0.99285,0.99285,11200000.0
2008-05-19 13:12:00,0.99285,0.993,0.9928,0.9928,14900000.0
2008-05-19 13:13:00,0.99275,0.99295,0.99275,0.99275,11400000.0
2008-05-19 13:14:00,0.9929,0.99295,0.9928,0.9928,9200000.0
2008-05-19 13:15:00,0.99285,0.99285,0.9928,0.9928,4000000.0
2008-05-19 13:16:00,0.99285,0.99295,0.9927,0.9929,15200000.0
2008-05-19 13:17:00,0.99285,0.9929,0.99275,0.9928,14800000.0
2008-05-19 13:18:00,0.9928,0.993,0.9927,0.99295,12700000.0
2008-05-19 13:19:00,0.99295,0.99295,0.9927,0.99285,16400000.0
2008-05-19 13:20:00,0.9928,0.99285,0.9928,0.9928,2800000.0
2008-05-19 13:21:00,0.99285,0.99285,0.99275,0.9928,8400000.0
2008-05-19 13:22:00,0.99275,0.9928,0.99275,0.9928,3200000.0
2008-05-19 13:23:00,0.99285,0.99285,0.9928,0.9928,1600000.0
2008-05-19 13:24:00,0.99285,0.99295,0.9928,0.9928,4400000.0
2008-05-19 13:25:00,0.99285,0.99285,0.99285,0.99285,1600000.0
2008-05-19 13:26:00,0.99285,0.99295,0.99285,0.9929,3200000.0
2008-05-19 13:27:00,0.9929,0.9929,0.99275,0.99285,4200000.0
2008-05-19 13:28:00,0.9929,0.9929,0.99285,0.9929,7600000.0
2008-05-19 13:29:00,0.99305,0.99305,0.9928,0.9928,13600000.0
2008-05-19 13:30:00,0.99275,0.9928,0.99275,0.9928,1600000.0
2008-05-19 13:31:00,0.99269,0.9927,0.9926,0.99267,19800000.0
2008-05-19 13:32:00,0.99285,0.99295,0.99285,0.99285,3400000.0
2008-05-19 13:33:00,0.99256,0.99271,0.9924,0.9924,12900000.0
2008-05-19 13:34:00,0.99295,0.99295,0.9929,0.9929,2200000.0
2008-05-19 13:35:00,0.9929,0.99305,0.99285,0.99295,16100000.0
2008-05-19 13:36:00,0.9929,0.99295,0.99285,0.9929,4400000.0
2008-05-19 13:37:00,0.9929,0.9929,0.9928,0.9928,4000000.0
2008-05-19 13:38:00,0.99285,0.99285,0.99275,0.9928,3200000.0
2008-05-19 13:39:00,0.9928,0.99305,0.9928,0.99305,8600000.0
2008-05-19 13:40:00,0.99315,0.99315,0.99295,0.993,13200000.0
2008-05-19 13:41:00,0.9929,0.993,0.9928,0.9928,2900000.0
2008-05-19 13:42:00,0.99285,0.9932,0.99275,0.99295,19500000.0
2008-05-19 13:43:00,0.99305,0.99315,0.99305,0.9931,10000000.0
2008-05-19 13:44:00,0.9931,0.9931,0.9928,0.9928,13200000.0
2008-05-19 13:45:00,0.9928,0.9929,0.9928,0.9928,5200000.0
2008-05-19 13:46:00,0.99285,0.99285,0.99285,0.99285,800000.0
2008-05-19 13:47:00,0.99261,0.99272,0.99247,0.99272,23600000.0
2008-05-19 13:48:00,0.9929,0.9929,0.9929,0.9929,2000000.0
2008-05-19 13:49:00,0.99295,0.99295,0.9929,0.9929,3800000.0
2008-05-19 13:50:00,0.99295,0.993,0.9929,0.99295,4000000.0
2008-05-19 13:51:00,0.993,0.9931,0.993,0.99305,10800000.0
2008-05-19 13:52:00,0.9931,0.9932,0.99295,0.9932,14600000.0
2008-05-19 13:53:00,0.9932,0.9933,0.9931,0.9933,13800000.0
2008-05-19 13:54:00,0.9933,0.9933,0.9932,0.9933,9800000.0
2008-05-19 13:55:00,0.9933,0.9933,0.9933,0.9933,2800000.0
2008-05-19 13:56:00,0.99303,0.99327,0.99285,0.99327,9400000.0
2008-05-19 13:57:00,0.9933,0.9933,0.9933,0.9933,800000.0
2008-05-19 13:58:00,0.9935,0.99375,0.99345,0.99375,15800000.0
2008-05-19 13:59:00,0.99375,0.99375,0.9936,0.9936,6200000.0
2008-05-19 14:00:00,0.9936,0.994,0.9936,0.9939,20800000.0
2008-05-19 14:01:00,0.9939,0.9939,0.99365,0.99375,18700000.0
2008-05-19 14:02:00,0.994,0.9941,0.9938,0.994,31400000.0
2008-05-19 14:03:00,0.994,0.994,0.99375,0.9939,30000000.0
2008-05-19 14:04:00,0.9939,0.9939,0.99375,0.99375,7800000.0
2008-05-19 14:05:00,0.9937,0.994,0.9937,0.99395,9900000.0
2008-05-19 14:06:00,0.9939,0.99405,0.99385,0.99395,10600000.0
2008-05-19 14:07:00,0.9939,0.994,0.9939,0.99395,2200000.0
2008-05-19 14:08:00,0.9939,0.994,0.9939,0.99395,3400000.0
2008-05-19 14:09:00,0.994,0.994,0.9938,0.99395,30600000.0
2008-05-19 14:10:00,0.99395,0.99405,0.99395,0.99405,4400000.0
2008-05-19 14:11:00,0.9941,0.9941,0.99405,0.99405,1800000.0
2008-05-19 14:12:00,0.99415,0.9942,0.9941,0.99415,11200000.0
2008-05-19 14:13:00,0.9941,0.99415,0.9941,0.9941,2600000.0
2008-05-19 14:14:00,0.99415,0.9943,0.9941,0.99425,7400000.0
2008-05-19 14:15:00,0.9942,0.99425,0.9942,0.9942,3000000.0
2008-05-19 14:16:00,0.99425,0.99425,0.9941,0.99415,6000000.0
2008-05-19 14:17:00,0.9941,0.99415,0.99405,0.99405,6200000.0
2008-05-19 14:18:00,0.9941,0.99415,0.9941,0.9941,2200000.0
2008-05-19 14:19:00,0.99383,0.99395,0.99365,0.99391,107400000.0
2008-05-19 14:20:00,0.99405,0.99435,0.99405,0.99425,10400000.0
2008-05-19 14:21:00,0.99425,0.9943,0.99415,0.9942,11800000.0
2008-05-19 14:22:00,0.99425,0.99425,0.99405,0.9941,10200000.0
2008-05-19 14:23:00,0.99405,0.99405,0.9939,0.9939,11400000.0
2008-05-19 14:24:00,0.9939,0.99405,0.9938,0.99395,16200000.0
2008-05-19 14:25:00,0.9939,0.994,0.9939,0.994,7600000.0
2008-05-19 14:26:00,0.994,0.994,0.99375,0.99375,7400000.0
2008-05-19 14:27:00,0.9938,0.994,0.9938,0.99395,10000000.0
2008-05-19 14:28:00,0.99395,0.994,0.99385,0.9939,14000000.0
2008-05-19 14:29:00,0.9939,0.9939,0.9938,0.9938,11200000.0
2008-05-19 14:30:00,0.9937,0.9937,0.9936,0.9936,5400000.0
2008-05-19 14:31:00,0.9936,0.99365,0.99335,0.9936,18300000.0
2008-05-19 14:32:00,0.99355,0.99355,0.9934,0.9934,16000000.0
2008-05-19 14:33:00,0.9934,0.9935,0.99335,0.99345,12000000.0
2008-05-19 14:34:00,0.9934,0.99345,0.99315,0.99345,30300000.0
2008-05-19 14:35:00,0.99345,0.9935,0.99335,0.99335,9800000.0
2008-05-19 14:36:00,0.99335,0.99335,0.99315,0.99315,16200000.0
2008-05-19 14:37:00,0.9932,0.9933,0.993,0.99315,40900000.0
2008-05-19 14:38:00,0.99315,0.99325,0.99315,0.99325,5600000.0
2008-05-19 14:39:00,0.9932,0.99335,0.993,0.9932,14800000.0
2008-05-19 14:40:00,0.99325,0.9933,0.9932,0.9932,5200000.0
2008-05-19 14:41:00,0.99325,0.9935,0.9931,0.9933,22800000.0
2008-05-19 14:42:00,0.9933,0.9935,0.9933,0.99345,4000000.0
2008-05-19 14:43:00,0.9934,0.99355,0.9934,0.99355,5800000.0
2008-05-19 14:44:00,0.9936,0.9936,0.9934,0.99345,35600000.0
2008-05-19 14:45:00,0.9935,0.9936,0.9934,0.9936,14800000.0
2008-05-19 14:46:00,0.9936,0.99365,0.99355,0.99355,6800000.0
2008-05-19 14:47:00,0.9935,0.99355,0.9934,0.9935,8200000.0
2008-05-19 14:48:00,0.9935,0.99395,0.9935,0.99395,13400000.0
2008-05-19 14:49:00,0.99395,0.9941,0.99385,0.99385,19700000.0
2008-05-19 14:50:00,0.99385,0.9939,0.9938,0.9938,13600000.0
2008-05-19 14:51:00,0.99385,0.99385,0.9936,0.99365,10800000.0
2008-05-19 14:52:00,0.9936,0.99365,0.9935,0.9936,7800000.0
2008-05-19 14:53:00,0.99365,0.99385,0.99355,0.99355,33400000.0
2008-05-19 14:54:00,0.99355,0.9939,0.9935,0.99355,37200000.0
2008-05-19 14:55:00,0.9936,0.9937,0.99325,0.9933,17600000.0
2008-05-19 14:56:00,0.9933,0.9938,0.9933,0.9935,25100000.0
2008-05-19 14:57:00,0.9935,0.9935,0.9934,0.9934,16200000.0
2008-05-19 14:58:00,0.9934,0.9935,0.9933,0.9934,12700000.0
2008-05-19 14:59:00,0.9934,0.9938,0.9934,0.99345,42300000.0
2008-05-19 15:00:00,0.99345,0.99375,0.9934,0.9935,17800000.0
2008-05-19 15:01:00,0.99345,0.99355,0.99335,0.9934,8300000.0
2008-05-19 15:02:00,0.99335,0.99335,0.99335,0.99335,1200000.0
2008-05-19 15:03:00,0.99335,0.9934,0.99335,0.9934,2000000.0
2008-05-19 15:04:00,0.99335,0.9934,0.99335,0.99335,3200000.0
2008-05-19 15:05:00,0.9934,0.9934,0.99335,0.99335,4400000.0
2008-05-19 15:06:00,0.99335,0.9934,0.9932,0.9932,8400000.0
2008-05-19 15:07:00,0.99315,0.99315,0.9929,0.9929,21000000.0
2008-05-19 15:08:00,0.9928,0.9932,0.9928,0.99305,25500000.0
2008-05-19 15:09:00,0.99305,0.99305,0.99285,0.99285,16000000.0
2008-05-19 15:10:00,0.99285,0.99285,0.99285,0.99285,4900000.0
2008-05-19 15:11:00,0.99285,0.9929,0.99285,0.9929,1700000.0
2008-05-19 15:12:00,0.9928,0.99285,0.9927,0.9927,27600000.0
2008-05-19 15:13:00,0.99275,0.9928,0.9927,0.99275,16300000.0
2008-05-19 15:14:00,0.99275,0.9931,0.9927,0.9927,18400000.0
2008-05-19 15:15:00,0.99275,0.9929,0.99265,0.99285,16900000.0
2008-05-19 15:16:00,0.99285,0.99285,0.99255,0.99265,51100000.0
2008-05-19 15:17:00,0.9927,0.9927,0.9919,0.99215,29500000.0
2008-05-19 15:18:00,0.99215,0.99215,0.99175,0.99185,28300000.0
2008-05-19 15:19:00,0.9919,0.992,0.99175,0.99175,15800000.0
2008-05-19 15:20:00,0.9917,0.99185,0.9916,0.9917,39000000.0
2008-05-19 15:21:00,0.99175,0.99175,0.99145,0.9916,13200000.0
2008-05-19 15:22:00,0.99165,0.9923,0.99165,0.9923,19200000.0
2008-05-19 15:23:00,0.99225,0.9924,0.99215,0.99215,21700000.0
2008-05-19 15:24:00,0.99225,0.99225,0.99215,0.9922,63900000.0
2008-05-19 15:25:00,0.99215,0.9927,0.9921,0.9927,12700000.0
2008-05-19 15:26:00,0.99265,0.99265,0.99215,0.99215,10900000.0
2008-05-19 15:27:00,0.9921,0.99235,0.992,0.99215,35600000.0
2008-05-19 15:28:00,0.9921,0.9923,0.9921,0.99215,4300000.0
2008-05-19 15:29:00,0.9922,0.99235,0.99205,0.9921,9800000.0
2008-05-19 15:30:00,0.99205,0.9921,0.9918,0.9918,22500000.0
2008-05-19 15:31:00,0.99185,0.9919,0.9915,0.9916,24200000.0
2008-05-19 15:32:00,0.9916,0.9916,0.99125,0.9915,33200000.0
2008-05-19 15:33:00,0.9916,0.9916,0.99125,0.9914,21500000.0
2008-05-19 15:34:00,0.99145,0.9918,0.99145,0.99175,14900000.0
2008-05-19 15:35:00,0.9918,0.99185,0.9917,0.9918,12200000.0
2008-05-19 15:36:00,0.99175,0.9919,0.99175,0.99185,26400000.0
2008-05-19 15:37:00,0.99185,0.99225,0.99185,0.99195,36300000.0
2008-05-19 15:38:00,0.992,0.99215,0.9915,0.9915,26000000.0
2008-05-19 15:39:00,0.9917,0.99205,0.99165,0.9918,21900000.0
2008-05-19 15:40:00,0.99185,0.99185,0.99185,0.99185,400000.0
2008-05-19 15:41:00,0.99185,0.9919,0.9918,0.99185,4000000.0
2008-05-19 15:42:00,0.9919,0.9919,0.9917,0.9918,6400000.0
2008-05-19 15:43:00,0.9918,0.99185,0.9917,0.99185,8200000.0
2008-05-19 15:44:00,0.99185,0.99185,0.99135,0.99135,21500000.0
2008-05-19 15:45:00,0.99135,0.9915,0.9912,0.9914,16700000.0
2008-05-19 15:46:00,0.99135,0.9914,0.9913,0.99135,15100000.0
2008-05-19 15:47:00,0.9914,0.9914,0.9913,0.99135,5200000.0
2008-05-19 15:48:00,0.99135,0.9915,0.99135,0.9914,24700000.0
2008-05-19 15:49:00,0.9914,0.99145,0.9913,0.99135,9300000.0
2008-05-19 15:50:00,0.9914,0.9914,0.9913,0.99135,3200000.0
2008-05-19 15:51:00,0.9915,0.9915,0.99135,0.9914,17600000.0
2008-05-19 15:52:00,0.9915,0.9915,0.9912,0.9913,9200000.0
2008-05-19 15:53:00,0.99135,0.99135,0.99135,0.99135,800000.0
2008-05-19 15:54:00,0.99135,0.99135,0.991,0.99105,29100000.0
2008-05-19 15:55:00,0.9911,0.9911,0.9905,0.99055,26899052.0
2008-05-19 15:56:00,0.9906,0.9907,0.9904,0.99065,4400000.0
2008-05-19 15:57:00,0.9907,0.9907,0.9903,0.99035,17700000.0
2008-05-19 15:58:00,0.9904,0.9904,0.98995,0.99025,38600000.0
2008-05-19 15:59:00,0.9902,0.99025,0.98995,0.98995,252800000.0
2008-05-19 16:00:00,0.98995,0.99025,0.9898,0.9901,519600000.0
2008-05-19 16:01:00,0.9902,0.9904,0.99015,0.99035,26700000.0
2008-05-19 16:02:00,0.9905,0.9912,0.9905,0.991,43199999.0
2008-05-19 16:03:00,0.99105,0.9914,0.99105,0.9913,19100000.0
2008-05-19 16:04:00,0.9913,0.9916,0.9913,0.99155,7300000.0
2008-05-19 16:05:00,0.99155,0.99165,0.9915,0.99155,14500000.0
2008-05-19 16:06:00,0.99155,0.9916,0.9914,0.9916,16200000.0
2008-05-19 16:07:00,0.99155,0.9916,0.99125,0.9913,14000000.0
2008-05-19 16:08:00,0.9913,0.99165,0.9913,0.99165,14000000.0
2008-05-19 16:09:00,0.9917,0.99215,0.9917,0.9917,10800000.0
2008-05-19 16:10:00,0.9919,0.992,0.99185,0.9919,14200000.0
2008-05-19 16:11:00,0.99195,0.99225,0.9919,0.99225,9800000.0
2008-05-19 16:12:00,0.9923,0.99245,0.9921,0.9921,14600000.0
2008-05-19 16:13:00,0.9921,0.9922,0.99195,0.9922,10700000.0
2008-05-19 16:14:00,0.99215,0.9926,0.9921,0.99255,18500000.0
2008-05-19 16:15:00,0.99255,0.9928,0.99245,0.99255,16400000.0
2008-05-19 16:16:00,0.9926,0.99265,0.9925,0.9926,19800000.0
2008-05-19 16:17:00,0.99265,0.99265,0.9921,0.9923,14100000.0
2008-05-19 16:18:00,0.9923,0.9924,0.99205,0.99205,16200000.0
2008-05-19 16:19:00,0.99205,0.9921,0.9908,0.991,26600000.0
2008-05-19 16:20:00,0.991,0.9916,0.991,0.99155,8100000.0
2008-05-19 16:21:00,0.99145,0.99225,0.99145,0.9921,12600000.0
2008-05-19 16:22:00,0.9921,0.9921,0.9914,0.99155,30500000.0
2008-05-19 16:23:00,0.9915,0.99245,0.9915,0.99245,15600000.0
2008-05-19 16:24:00,0.99245,0.99255,0.9924,0.9924,7200000.0
2008-05-19 16:25:00,0.99235,0.9934,0.99235,0.99335,21600000.0
2008-05-19 16:26:00,0.99335,0.99335,0.99265,0.9928,24500000.0
2008-05-19 16:27:00,0.9928,0.99285,0.99275,0.9928,4500000.0
2008-05-19 16:28:00,0.9928,0.9931,0.9928,0.9931,3600000.0
2008-05-19 16:29:00,0.99315,0.99345,0.99315,0.9932,17700000.0
2008-05-19 16:30:00,0.9933,0.9934,0.9932,0.99335,27000000.0
2008-05-19 16:31:00,0.9933,0.9936,0.9933,0.99355,9300000.0
2008-05-19 16:32:00,0.99355,0.9936,0.99335,0.99355,6000000.0
2008-05-19 16:33:00,0.99355,0.99375,0.9932,0.9932,14100000.0
2008-05-19 16:34:00,0.99325,0.9934,0.99325,0.99325,9400000.0
2008-05-19 16:35:00,0.99325,0.9933,0.9928,0.9929,13100000.0
2008-05-19 16:36:00,0.99295,0.99305,0.99295,0.993,3000000.0
2008-05-19 16:37:00,0.9931,0.9932,0.99285,0.9932,19700000.0
2008-05-19 16:38:00,0.99325,0.9934,0.9929,0.99335,21200000.0
2008-05-19 16:39:00,0.9934,0.9935,0.9931,0.99315,16100000.0
2008-05-19 16:40:00,0.99315,0.99315,0.9927,0.99275,10500000.0
2008-05-19 16:41:00,0.99275,0.99275,0.9918,0.99195,15000000.0
2008-05-19 16:42:00,0.99195,0.9924,0.9918,0.99195,31900000.0
2008-05-19 16:43:00,0.992,0.9923,0.99195,0.9923,7200000.0
2008-05-19 16:44:00,0.99225,0.99225,0.9919,0.99205,9100000.0
2008-05-19 16:45:00,0.9921,0.9924,0.99205,0.9924,4500000.0
2008-05-19 16:46:00,0.9924,0.99265,0.9924,0.99265,7500000.0
2008-05-19 16:47:00,0.9927,0.9927,0.99265,0.9927,3200000.0
2008-05-19 16:48:00,0.99275,0.99275,0.9927,0.9927,600000.0
2008-05-19 16:49:00,0.99275,0.99275,0.99275,0.99275,900000.0
2008-05-19 16:50:00,0.9928,0.9928,0.9928,0.9928,600000.0
2008-05-19 16:51:00,0.9929,0.993,0.9927,0.9927,4200000.0
2008-05-19 16:52:00,0.99285,0.99285,0.9926,0.99285,16400000.0
2008-05-19 16:53:00,0.9929,0.9931,0.9929,0.99305,24100000.0
2008-05-19 16:54:00,0.9931,0.99315,0.993,0.99305,9600000.0
2008-05-19 16:55:00,0.99305,0.9933,0.99305,0.99325,4400000.0
2008-05-19 16:56:00,0.99325,0.99325,0.993,0.993,5100000.0
2008-05-19 16:57:00,0.99295,0.993,0.9926,0.9927,21100000.0
2008-05-19 16:58:00,0.99265,0.99265,0.9922,0.9924,31700000.0
2008-05-19 16:59:00,0.9925,0.9929,0.99205,0.9922,37400000.0
2008-05-19 17:00:00,0.9921,0.99225,0.99195,0.99205,20200000.0
2008-05-19 17:01:00,0.99215,0.99235,0.9919,0.99195,9800000.0
2008-05-19 17:02:00,0.99195,0.9922,0.9918,0.99215,10100000.0
2008-05-19 17:03:00,0.99215,0.99225,0.9921,0.99225,7300000.0
2008-05-19 17:04:00,0.9922,0.99235,0.9922,0.99235,5100000.0
2008-05-19 17:05:00,0.9923,0.99255,0.99225,0.99245,11100000.0
2008-05-19 17:06:00,0.9925,0.99255,0.9923,0.99245,14800000.0
2008-05-19 17:07:00,0.9925,0.9925,0.9925,0.9925,2100000.0
2008-05-19 17:08:00,0.99255,0.99255,0.9925,0.99255,3800000.0
2008-05-19 17:09:00,0.9925,0.99255,0.9924,0.9925,2100000.0
2008-05-19 17:10:00,0.9925,0.9925,0.99235,0.9924,5400000.0
2008-05-19 17:11:00,0.99245,0.9925,0.99245,0.9925,1800000.0
2008-05-19 17:12:00,0.99245,0.99255,0.99235,0.9924,2700000.0
2008-05-19 17:13:00,0.99245,0.99245,0.9924,0.9924,1500000.0
2008-05-19 17:14:00,0.99245,0.99245,0.9924,0.9924,900000.0
2008-05-19 17:15:00,0.99235,0.99235,0.99225,0.9923,2300000.0
2008-05-19 17:16:00,0.99235,0.9924,0.99235,0.9924,15600000.0
2008-05-19 17:17:00,0.99245,0.99245,0.99225,0.9923,4200000.0
2008-05-19 17:18:00,0.99235,0.9924,0.99225,0.9923,7800000.0
2008-05-19 17:19:00,0.99225,0.99235,0.99215,0.9923,38400000.0
2008-05-19 17:20:00,0.99235,0.99235,0.9923,0.99235,3100000.0
2008-05-19 17:21:00,0.99235,0.99235,0.99195,0.99195,12100000.0
2008-05-19 17:22:00,0.992,0.99225,0.992,0.9922,7500000.0
2008-05-19 17:23:00,0.99225,0.99225,0.99215,0.99215,4200000.0
2008-05-19 17:24:00,0.99215,0.99225,0.99215,0.99225,4000000.0
2008-05-19 17:25:00,0.9922,0.99255,0.9922,0.99255,17800000.0
2008-05-19 17:26:00,0.99255,0.99265,0.9925,0.99255,8800000.0
2008-05-19 17:27:00,0.99255,0.99255,0.9922,0.99225,6300000.0
2008-05-19 17:28:00,0.99225,0.99225,0.99215,0.9922,15900000.0
2008-05-19 17:29:00,0.99205,0.99215,0.99205,0.9921,5900000.0
2008-05-19 17:30:00,0.9921,0.9921,0.99195,0.99195,2100000.0
2008-05-19 17:31:00,0.992,0.99215,0.992,0.992,12300000.0
2008-05-19 17:32:00,0.99205,0.99205,0.992,0.992,800000.0
2008-05-19 17:33:00,0.9921,0.9921,0.992,0.9921,2800000.0
2008-05-19 17:34:00,0.9921,0.99245,0.99205,0.99235,28100000.0
2008-05-19 17:35:00,0.99235,0.9924,0.99235,0.9924,800000.0
2008-05-19 17:36:00,0.99225,0.99225,0.9922,0.9922,6400000.0
2008-05-19 17:37:00,0.99215,0.99235,0.99205,0.99235,12400000.0
2008-05-19 17:38:00,0.99245,0.9926,0.99235,0.9926,31400000.0
2008-05-19 17:39:00,0.99255,0.99265,0.99255,0.99265,1800000.0
2008-05-19 17:40:00,0.9927,0.9929,0.9926,0.9928,19100000.0
2008-05-19 17:41:00,0.99275,0.99275,0.99255,0.99255,3900000.0
2008-05-19 17:42:00,0.9925,0.9925,0.9923,0.9924,11100000.0
2008-05-19 17:43:00,0.99245,0.9925,0.9924,0.9925,3000000.0
2008-05-19 17:44:00,0.99245,0.99245,0.99235,0.99235,3300000.0
2008-05-19 17:45:00,0.99235,0.99255,0.99235,0.99255,5100000.0
2008-05-19 17:46:00,0.99255,0.9928,0.99255,0.9927,12400000.0
2008-05-19 17:47:00,0.99275,0.99275,0.99235,0.99245,12600000.0
2008-05-19 17:48:00,0.99245,0.9925,0.9919,0.9919,16100000.0
2008-05-19 17:49:00,0.99195,0.9921,0.99195,0.99195,2700000.0
2008-05-19 17:50:00,0.99195,0.99195,0.99175,0.9919,15000000.0
2008-05-19 17:51:00,0.9919,0.9919,0.99175,0.9919,5600000.0
2008-05-19 17:52:00,0.99185,0.99185,0.99165,0.99175,5200000.0
2008-05-19 17:53:00,0.99175,0.99175,0.9914,0.99165,28700000.0
2008-05-19 17:54:00,0.9916,0.9916,0.99145,0.99145,3000000.0
2008-05-19 17:55:00,0.99125,0.9914,0.99115,0.99115,15700000.0
2008-05-19 17:56:00,0.9911,0.99115,0.99105,0.99115,4500000.0
2008-05-19 17:57:00,0.99105,0.99115,0.9909,0.9911,13200000.0
2008-05-19 17:58:00,0.99115,0.99155,0.9911,0.9915,8500000.0
2008-05-19 17:59:00,0.99117,0.99142,0.99117,0.99123,27000000.0
2008-05-19 18:00:00,0.99155,0.99155,0.99155,0.99155,300000.0
2008-05-19 18:01:00,0.99155,0.99155,0.99125,0.99125,4800000.0
2008-05-19 18:02:00,0.99125,0.99155,0.99115,0.9914,8200000.0
2008-05-19 18:03:00,0.9913,0.99145,0.99125,0.99145,6600000.0
2008-05-19 18:04:00,0.99145,0.9915,0.99125,0.99145,6400000.0
2008-05-19 18:05:00,0.9915,0.99155,0.9915,0.99155,900000.0
2008-05-19 18:06:00,0.99155,0.99155,0.9914,0.99145,3700000.0
2008-05-19 18:07:00,0.99145,0.99145,0.9912,0.99125,9800000.0
2008-05-19 18:08:00,0.9912,0.9912,0.9912,0.9912,600000.0
2008-05-19 18:09:00,0.99125,0.99125,0.99115,0.9912,1200000.0
2008-05-19 18:10:00,0.99125,0.99125,0.99125,0.99125,900000.0
2008-05-19 18:11:00,0.99125,0.9913,0.9911,0.9912,5500000.0
2008-05-19 18:12:00,0.99115,0.99115,0.99115,0.99115,300000.0
2008-05-19 18:13:00,0.9912,0.99125,0.99115,0.99115,2700000.0
2008-05-19 18:14:00,0.9911,0.99115,0.9909,0.99105,7900000.0
2008-05-19 18:15:00,0.991,0.99105,0.99085,0.991,6800000.0
2008-05-19 18:16:00,0.991,0.99105,0.9909,0.991,6600000.0
2008-05-19 18:17:00,0.99105,0.99125,0.99105,0.9912,3300000.0
2008-05-19 18:18:00,0.99115,0.9912,0.99095,0.99095,7000000.0
2008-05-19 18:19:00,0.99095,0.99095,0.99085,0.9909,3100000.0
2008-05-19 18:20:00,0.99095,0.9911,0.9909,0.9909,3700000.0
2008-05-19 18:21:00,0.99095,0.9911,0.9909,0.991,6600000.0
2008-05-19 18:22:00,0.99105,0.9914,0.99095,0.9913,19700000.0
2008-05-19 18:23:00,0.9913,0.9913,0.9912,0.99125,6600000.0
2008-05-19 18:24:00,0.9912,0.99125,0.99115,0.99125,7800000.0
2008-05-19 18:25:00,0.99115,0.99135,0.99115,0.99135,7500000.0
2008-05-19 18:26:00,0.9914,0.9914,0.99135,0.99135,1800000.0
2008-05-19 18:27:00,0.99135,0.9915,0.99135,0.9915,4500000.0
2008-05-19 18:28:00,0.99145,0.9915,0.99145,0.9915,1200000.0
2008-05-19 18:29:00,0.9915,0.9915,0.99145,0.99145,1800000.0
2008-05-19 18:30:00,0.9915,0.99155,0.99145,0.9915,5400000.0
2008-05-19 18:31:00,0.9915,0.9917,0.99145,0.9916,8800000.0
2008-05-19 18:32:00,0.9915,0.9915,0.9915,0.9915,600000.0
2008-05-19 18:33:00,0.99115,0.9913,0.99115,0.9913,5500000.0
2008-05-19 18:34:00,0.99155,0.99165,0.99155,0.99155,14500000.0
2008-05-19 18:35:00,0.99155,0.99165,0.99155,0.99165,2200000.0
2008-05-19 18:36:00,0.99165,0.99165,0.99165,0.99165,2000000.0
2008-05-19 18:37:00,0.99127,0.9914,0.99126,0.99126,56700000.0
2008-05-19 18:38:00,0.99165,0.99165,0.9916,0.9916,900000.0
2008-05-19 18:39:00,0.99155,0.9916,0.9914,0.9914,4900000.0
2008-05-19 18:40:00,0.99135,0.99135,0.9911,0.99115,5700000.0
2008-05-19 18:41:00,0.9911,0.99115,0.991,0.99115,4500000.0
2008-05-19 18:42:00,0.99105,0.99115,0.99105,0.99105,5700000.0
2008-05-19 18:43:00,0.9911,0.9911,0.99105,0.9911,900000.0
2008-05-19 18:44:00,0.99078,0.99085,0.99073,0.99085,1400000.0
2008-05-19 18:45:00,0.99083,0.99092,0.99083,0.99085,3800000.0
2008-05-19 18:46:00,0.99115,0.99125,0.9911,0.99125,2400000.0
2008-05-19 18:47:00,0.9913,0.99135,0.99125,0.9913,2400000.0
2008-05-19 18:48:00,0.99135,0.9915,0.9913,0.9914,8600000.0
2008-05-19 18:49:00,0.99145,0.9917,0.9914,0.9914,25700000.0
2008-05-19 18:50:00,0.99145,0.99145,0.9914,0.9914,600000.0
2008-05-19 18:51:00,0.99145,0.99145,0.99135,0.99135,900000.0
2008-05-19 18:52:00,0.9914,0.9914,0.9914,0.9914,300000.0
2008-05-19 18:53:00,0.9914,0.9914,0.9914,0.9914,300000.0
2008-05-19 18:54:00,0.99145,0.9915,0.99145,0.9915,900000.0
2008-05-19 18:55:00,0.9916,0.99165,0.99145,0.99165,19100000.0
2008-05-19 18:56:00,0.99165,0.99165,0.9916,0.9916,1200000.0
2008-05-19 18:57:00,0.99165,0.99175,0.99165,0.99175,900000.0
2008-05-19 18:58:00,0.9918,0.99195,0.9918,0.99195,1200000.0
2008-05-19 18:59:00,0.992,0.99205,0.99195,0.992,2000000.0
2008-05-19 19:00:00,0.99195,0.99205,0.9919,0.99195,7700000.0
2008-05-19 19:01:00,0.992,0.9921,0.9919,0.9919,3900000.0
2008-05-19 19:02:00,0.99185,0.99195,0.99185,0.99195,1900000.0
2008-05-19 19:03:00,0.99195,0.99195,0.9917,0.9917,2000000.0
2008-05-19 19:04:00,0.99175,0.99175,0.9917,0.9917,1800000.0
2008-05-19 19:05:00,0.9917,0.9917,0.9917,0.9917,600000.0
2008-05-19 19:06:00,0.9917,0.9917,0.9917,0.9917,600000.0
2008-05-19 19:07:00,0.9917,0.9917,0.99135,0.99135,14700000.0
2008-05-19 19:08:00,0.99135,0.99135,0.99125,0.99125,3000000.0
2008-05-19 19:09:00,0.99115,0.99125,0.99105,0.9911,4000000.0
2008-05-19 19:10:00,0.99105,0.99105,0.991,0.99105,1500000.0
2008-05-19 19:11:00,0.99095,0.99115,0.99095,0.9911,7300000.0
2008-05-19 19:12:00,0.99115,0.9913,0.99115,0.9913,1800000.0
2008-05-19 19:13:00,0.99135,0.99145,0.9913,0.9913,3300000.0
2008-05-19 19:14:00,0.99125,0.99125,0.9911,0.9911,6000000.0
2008-05-19 19:15:00,0.99105,0.99105,0.99105,0.99105,300000.0
2008-05-19 19:16:00,0.9911,0.99115,0.9911,0.9911,2100000.0
2008-05-19 19:17:00,0.99105,0.99125,0.99105,0.99125,3600000.0
2008-05-19 19:18:00,0.9912,0.99125,0.99115,0.99125,3900000.0
2008-05-19 19:19:00,0.99125,0.9914,0.9911,0.9911,6000000.0
2008-05-19 19:20:00,0.99115,0.9914,0.9911,0.9911,6900000.0
2008-05-19 19:21:00,0.99115,0.99115,0.9911,0.99115,1200000.0
2008-05-19 19:22:00,0.9912,0.99125,0.99115,0.99125,1200000.0
2008-05-19 19:23:00,0.9913,0.99135,0.9913,0.99135,1500000.0
2008-05-19 19:24:00,0.9914,0.99145,0.99135,0.99145,2700000.0
2008-05-19 19:25:00,0.9914,0.9914,0.99135,0.9914,4500000.0
2008-05-19 19:26:00,0.9914,0.9915,0.9914,0.9914,3000000.0
2008-05-19 19:27:00,0.99145,0.9916,0.99135,0.9914,6100000.0
2008-05-19 19:28:00,0.9914,0.99155,0.9914,0.99155,5700000.0
2008-05-19 19:29:00,0.9915,0.99155,0.99145,0.99155,4400000.0
2008-05-19 19:30:00,0.9915,0.9915,0.9914,0.99145,1500000.0
2008-05-19 19:31:00,0.99117,0.99138,0.99104,0.99124,9900000.0
2008-05-19 19:32:00,0.99145,0.99155,0.9914,0.9914,3000000.0
2008-05-19 19:33:00,0.9914,0.9914,0.9909,0.9909,9600000.0
2008-05-19 19:34:00,0.99085,0.9912,0.99085,0.9912,6000000.0
2008-05-19 19:35:00,0.99115,0.99115,0.99115,0.99115,300000.0
2008-05-19 19:36:00,0.9912,0.9912,0.99115,0.99115,1100000.0
2008-05-19 19:37:00,0.9911,0.9911,0.99105,0.9911,900000.0
2008-05-19 19:38:00,0.99115,0.99125,0.99115,0.99125,3600000.0
2008-05-19 19:39:00,0.99125,0.99125,0.99125,0.99125,600000.0
2008-05-19 19:40:00,0.9912,0.99125,0.9912,0.9912,2700000.0
2008-05-19 19:41:00,0.99125,0.99125,0.9912,0.99125,1800000.0
2008-05-19 19:42:00,0.99125,0.99125,0.9911,0.99115,2100000.0
2008-05-19 19:43:00,0.9911,0.9911,0.9911,0.9911,300000.0
2008-05-19 19:44:00,0.99115,0.99115,0.9911,0.99115,900000.0
2008-05-19 19:45:00,0.99125,0.99125,0.99115,0.99115,1200000.0
2008-05-19 19:46:00,0.99061,0.9908,0.99055,0.9908,8400000.0
2008-05-19 19:47:00,0.99085,0.99087,0.9908,0.99087,6000000.0
2008-05-19 19:48:00,0.99087,0.99087,0.99087,0.99087,4000000.0
2008-05-19 19:49:00,0.99087,0.9909,0.99085,0.99087,17800000.0
2008-05-19 19:50:00,0.99115,0.99125,0.99115,0.9912,1500000.0
2008-05-19 19:51:00,0.99125,0.99135,0.9912,0.9912,2400000.0
2008-05-19 19:52:00,0.9912,0.9912,0.9912,0.9912,300000.0
2008-05-19 19:53:00,0.99094,0.99094,0.99071,0.99084,40500000.0
2008-05-19 19:54:00,0.99069,0.99089,0.99069,0.99087,58200000.0
2008-05-19 19:55:00,0.99087,0.99093,0.99087,0.99093,22300000.0
2008-05-19 19:56:00,0.99115,0.99115,0.9911,0.9911,900000.0
2008-05-19 19:57:00,0.99115,0.99135,0.9911,0.99135,14400000.0
2008-05-19 19:58:00,0.99145,0.9915,0.99145,0.9915,1500000.0
2008-05-19 19:59:00,0.9914,0.9914,0.9913,0.9913,3800000.0
2008-05-19 20:00:00,0.99125,0.99125,0.99115,0.9912,3300000.0
2008-05-19 20:01:00,0.99115,0.99115,0.99115,0.99115,300000.0
2008-05-19 20:02:00,0.99051,0.99077,0.99045,0.99077,174000000.0
2008-05-19 20:03:00,0.99115,0.99115,0.99115,0.99115,1800000.0
2008-05-19 20:04:00,0.99086,0.99092,0.99076,0.99087,3300000.0
2008-05-19 20:05:00,0.99093,0.99093,0.99078,0.99086,9800000.0
2008-05-19 20:06:00,0.99105,0.99115,0.99105,0.9911,3000000.0
2008-05-19 20:07:00,0.99115,0.99115,0.9911,0.9911,3000000.0
2008-05-19 20:08:00,0.99115,0.9912,0.99115,0.99115,1200000.0
2008-05-19 20:09:00,0.9911,0.99115,0.9911,0.9911,1800000.0
2008-05-19 20:10:00,0.99105,0.9911,0.99105,0.9911,600000.0
2008-05-19 20:11:00,0.99115,0.99115,0.9911,0.99115,900000.0
2008-05-19 20:12:00,0.99115,0.99135,0.99115,0.99135,2600000.0
2008-05-19 20:13:00,0.99135,0.99185,0.99135,0.9918,16500000.0
2008-05-19 20:14:00,0.99185,0.9919,0.9918,0.99185,3300000.0
2008-05-19 20:15:00,0.99185,0.99185,0.9918,0.99185,2600000.0
2008-05-19 20:16:00,0.9919,0.99195,0.9919,0.99195,2400000.0
2008-05-19 20:17:00,0.99195,0.992,0.99195,0.992,2700000.0
2008-05-19 20:18:00,0.99169,0.99169,0.99134,0.99155,60400000.0
2008-05-19 20:19:00,0.99205,0.99265,0.99205,0.99245,9900000.0
2008-05-19 20:20:00,0.99255,0.9932,0.9925,0.9932,10000000.0
2008-05-19 20:21:00,0.99315,0.99325,0.99275,0.9929,19300000.0
2008-05-19 20:22:00,0.99285,0.993,0.99285,0.9929,6400000.0
2008-05-19 20:23:00,0.99285,0.993,0.9927,0.99285,17900000.0
2008-05-19 20:24:00,0.9928,0.99285,0.99275,0.99285,1200000.0
2008-05-19 20:25:00,0.9929,0.9929,0.9927,0.99285,8300000.0
2008-05-19 20:26:00,0.9929,0.99295,0.99215,0.99255,26600000.0
2008-05-19 20:27:00,0.9926,0.99265,0.9926,0.9926,1500000.0
2008-05-19 20:28:00,0.99255,0.9926,0.9925,0.9926,2100000.0
2008-05-19 20:29:00,0.99255,0.99255,0.99255,0.99255,1200000.0
2008-05-19 20:30:00,0.9925,0.9926,0.99245,0.9926,2700000.0
2008-05-19 20:31:00,0.99265,0.9927,0.99265,0.9927,1200000.0
2008-05-19 20:32:00,0.9927,0.99275,0.99245,0.9925,4500000.0
2008-05-19 20:33:00,0.99255,0.99255,0.9925,0.9925,900000.0
2008-05-19 20:34:00,0.99255,0.9926,0.99255,0.9926,1500000.0
2008-05-19 20:35:00,0.99255,0.99255,0.99255,0.99255,600000.0
2008-05-19 20:36:00,0.99255,0.99255,0.99255,0.99255,300000.0
2008-05-19 20:37:00,0.99235,0.99235,0.9922,0.99232,10000000.0
2008-05-19 20:38:00,0.99224,0.99252,0.99224,0.9924,19700000.0
2008-05-19 20:39:00,0.9925,0.9925,0.9924,0.9924,900000.0
2008-05-19 20:40:00,0.99245,0.99245,0.99245,0.99245,300000.0
2008-05-19 20:41:00,0.9924,0.9926,0.99235,0.99245,20600000.0
2008-05-19 20:42:00,0.9925,0.9925,0.99235,0.9924,17600000.0
2008-05-19 20:43:00,0.99245,0.99245,0.99235,0.99235,1500000.0
2008-05-19 20:44:00,0.9924,0.9924,0.99225,0.99235,3500000.0
2008-05-19 20:45:00,0.9923,0.99235,0.99215,0.9923,12800000.0
2008-05-19 20:46:00,0.99193,0.99215,0.99193,0.99209,7260000.0
2008-05-19 20:47:00,0.99215,0.99225,0.9921,0.99225,13200000.0
2008-05-19 20:48:00,0.9922,0.9922,0.99215,0.99215,1200000.0
2008-05-19 20:49:00,0.99205,0.99215,0.992,0.99215,9300000.0
2008-05-19 20:50:00,0.9922,0.99225,0.9922,0.9922,1200000.0
2008-05-19 20:51:00,0.99225,0.9923,0.99225,0.9923,1400000.0
2008-05-19 20:52:00,0.99214,0.99219,0.99168,0.992,15500000.0
2008-05-19 20:53:00,0.99225,0.9924,0.99225,0.9923,13700000.0
2008-05-19 20:54:00,0.99225,0.99225,0.9917,0.99185,6900000.0
2008-05-19 20:55:00,0.9918,0.99185,0.99175,0.9918,2400000.0
2008-05-19 20:56:00,0.99185,0.992,0.99185,0.992,1200000.0
2008-05-19 20:57:00,0.99205,0.99205,0.9919,0.9919,10100000.0
2008-05-19 20:58:00,0.99185,0.99195,0.99185,0.99195,3600000.0
2008-05-19 20:59:00,0.99195,0.992,0.99175,0.99175,9800000.0
2008-05-19 21:00:00,0.9918,0.9921,0.9918,0.9921,13200000.0
2008-05-19 21:01:00,0.99215,0.9922,0.99215,0.9922,600000.0
2008-05-19 21:02:00,0.9922,0.99225,0.9922,0.99225,5700000.0
2008-05-19 21:03:00,0.9923,0.99235,0.9923,0.9923,1600000.0
2008-05-19 21:04:00,0.9924,0.99245,0.99195,0.99195,9000000.0
2008-05-19 21:05:00,0.9919,0.992,0.99185,0.99185,6000000.0
2008-05-19 21:06:00,0.99159,0.99166,0.99132,0.9915,25500000.0
2008-05-19 21:07:00,0.99185,0.99185,0.99185,0.99185,1100000.0
2008-05-19 21:08:00,0.99185,0.9919,0.9918,0.9918,5500000.0
2008-05-19 21:09:00,0.992,0.992,0.99185,0.99185,1200000.0
2008-05-19 21:10:00,0.99185,0.99185,0.99185,0.99185,800000.0
2008-05-19 21:11:00,0.992,0.9921,0.992,0.9921,2700000.0
2008-05-19 21:12:00,0.9921,0.9921,0.9919,0.99195,4800000.0
2008-05-19 21:13:00,0.99143,0.99155,0.99143,0.99155,7400000.0
2008-05-19 21:14:00,0.992,0.992,0.992,0.992,900000.0
2008-05-19 21:15:00,0.992,0.992,0.992,0.992,1800000.0
2008-05-19 21:16:00,0.992,0.992,0.992,0.992,900000.0
2008-05-19 21:17:00,0.992,0.992,0.992,0.992,2400000.0
2008-05-19 21:18:00,0.992,0.992,0.99195,0.99195,900000.0
2008-05-19 21:19:00,0.99157,0.99165,0.9914,0.99152,122700001.0
2008-05-19 21:20:00,0.99152,0.99168,0.99152,0.99153,68400000.0
2008-05-19 21:21:00,0.992,0.992,0.992,0.992,3000000.0
2008-05-19 21:22:00,0.99195,0.99245,0.99195,0.99245,13700000.0
2008-05-19 21:23:00,0.9924,0.9924,0.9921,0.9922,4400000.0
2008-05-19 21:24:00,0.9923,0.9923,0.99225,0.99225,1200000.0
2008-05-19 21:25:00,0.99225,0.99225,0.99225,0.99225,800000.0
2008-05-19 21:26:00,0.99215,0.99215,0.99215,0.99215,5800000.0
2008-05-19 21:27:00,0.9922,0.99225,0.9922,0.99225,2100000.0
2008-05-19 21:28:00,0.99202,0.99204,0.99193,0.99197,5000000.0
2008-05-19 21:29:00,0.99186,0.99208,0.99181,0.99188,15400000.0
2008-05-19 21:30:00,0.99192,0.99202,0.99192,0.99202,5000000.0
2008-05-19 21:31:00,0.99205,0.99218,0.99191,0.99191,5700000.0
2008-05-19 21:32:00,0.99225,0.99225,0.99205,0.9922,33300000.0
2008-05-19 21:33:00,0.9922,0.9923,0.9922,0.99225,2400000.0
2008-05-19 21:34:00,0.9923,0.9924,0.9923,0.99235,900000.0
2008-05-19 21:35:00,0.9924,0.99275,0.9924,0.9927,6200000.0
2008-05-19 21:36:00,0.9928,0.993,0.9928,0.99285,5100000.0
2008-05-19 21:37:00,0.99285,0.99285,0.9926,0.9928,10400000.0
2008-05-19 21:38:00,0.99265,0.99275,0.99265,0.99265,2900000.0
2008-05-19 21:39:00,0.9927,0.9928,0.9927,0.9927,6300000.0
2008-05-19 21:40:00,0.99275,0.99275,0.9926,0.9926,1500000.0
2008-05-19 21:41:00,0.9927,0.9927,0.9927,0.9927,600000.0
2008-05-19 21:42:00,0.99265,0.99265,0.99265,0.99265,300000.0
2008-05-19 21:43:00,0.99265,0.99265,0.9925,0.99265,5400000.0
2008-05-19 21:44:00,0.99265,0.9927,0.9926,0.9927,2400000.0
2008-05-19 21:45:00,0.9927,0.9927,0.9927,0.9927,900000.0
2008-05-19 21:46:00,0.99265,0.99265,0.99265,0.99265,300000.0
2008-05-19 21:47:00,0.9924,0.99245,0.99207,0.99222,24400000.0
2008-05-19 21:48:00,0.99265,0.99275,0.99265,0.99275,2300000.0
2008-05-19 21:49:00,0.9929,0.99295,0.99285,0.99285,9400000.0
2008-05-19 21:50:00,0.9929,0.9929,0.99285,0.9929,1100000.0
2008-05-19 21:51:00,0.99285,0.99285,0.99265,0.99275,13700000.0
2008-05-19 21:52:00,0.99275,0.99275,0.9925,0.9925,12600000.0
2008-05-19 21:53:00,0.9925,0.9925,0.9922,0.9922,15000000.0
2008-05-19 21:54:00,0.9922,0.9923,0.9922,0.99225,3600000.0
2008-05-19 21:55:00,0.99215,0.99226,0.99187,0.99187,5300000.0
2008-05-19 21:56:00,0.9923,0.99235,0.99215,0.9922,8600000.0
2008-05-19 21:57:00,0.99189,0.99191,0.9917,0.99171,284199996.0
2008-05-19 21:58:00,0.99194,0.99195,0.9918,0.99189,29400000.0
2008-05-19 21:59:00,0.99169,0.9919,0.99169,0.99187,20900000.0
2008-05-19 22:00:00,0.99215,0.99225,0.99215,0.99225,23900000.0
2008-05-19 22:01:00,0.9921,0.99231,0.992,0.992,6000000.0
2008-05-19 22:02:00,0.99215,0.99225,0.99215,0.9922,9900000.0
2008-05-19 22:03:00,0.99225,0.99225,0.99225,0.99225,300000.0
2008-05-19 22:04:00,0.99215,0.99225,0.99215,0.99215,20200000.0
2008-05-19 22:05:00,0.9922,0.99225,0.99185,0.99195,48500000.0
2008-05-19 22:06:00,0.99185,0.992,0.99185,0.99195,4700000.0
2008-05-19 22:07:00,0.99177,0.99177,0.99125,0.99172,23300000.0
2008-05-19 22:08:00,0.992,0.99205,0.99145,0.99155,28800000.0
2008-05-19 22:09:00,0.9915,0.9915,0.99125,0.99125,25400000.0
2008-05-19 22:10:00,0.99135,0.9914,0.9913,0.9913,4300000.0
2008-05-19 22:11:00,0.99135,0.99135,0.99135,0.99135,300000.0
2008-05-19 22:12:00,0.99101,0.99101,0.99091,0.99091,22100000.0
2008-05-19 22:13:00,0.9914,0.99145,0.99135,0.99145,1700000.0
2008-05-19 22:14:00,0.9914,0.9914,0.9914,0.9914,300000.0
2008-05-19 22:15:00,0.99145,0.99165,0.9914,0.99165,8900000.0
2008-05-19 22:16:00,0.99165,0.9917,0.9915,0.9917,2900000.0
2008-05-19 22:17:00,0.99175,0.99185,0.9917,0.99175,4600000.0
2008-05-19 22:18:00,0.99175,0.9919,0.99175,0.9919,3500000.0
2008-05-19 22:19:00,0.9919,0.9919,0.9919,0.9919,300000.0
2008-05-19 22:20:00,0.99185,0.99185,0.9918,0.9918,600000.0
2008-05-19 22:21:00,0.9918,0.9918,0.9918,0.9918,300000.0
2008-05-19 22:22:00,0.99175,0.9919,0.9917,0.9918,4500000.0
2008-05-19 22:23:00,0.9917,0.99175,0.9916,0.99165,1500000.0
2008-05-19 22:24:00,0.9917,0.9917,0.9917,0.9917,600000.0
2008-05-19 22:25:00,0.9917,0.99175,0.9917,0.99175,600000.0
2008-05-19 22:26:00,0.99128,0.99143,0.99128,0.99143,8000000.0
2008-05-19 22:27:00,0.99128,0.99128,0.99128,0.99128,20000000.0
2008-05-19 22:28:00,0.9918,0.9918,0.99165,0.99165,1800000.0
2008-05-19 22:29:00,0.99142,0.99151,0.99119,0.99128,32280000.0
2008-05-19 22:30:00,0.99155,0.99165,0.99155,0.99165,8500000.0
2008-05-19 22:31:00,0.9916,0.9916,0.9916,0.9916,600000.0
2008-05-19 22:32:00,0.99165,0.9917,0.9916,0.9917,3600000.0
2008-05-19 22:33:00,0.9917,0.9917,0.9917,0.9917,300000.0
2008-05-19 22:34:00,0.99165,0.99165,0.99165,0.99165,300000.0
2008-05-19 22:35:00,0.99175,0.9918,0.99175,0.9918,900000.0
2008-05-19 22:36:00,0.99142,0.99148,0.99123,0.99139,14840000.0
2008-05-19 22:37:00,0.99149,0.9915,0.99132,0.99147,26300000.0
2008-05-19 22:38:00,0.99145,0.99145,0.9913,0.99137,13900000.0
2008-05-19 22:39:00,0.99151,0.99155,0.99142,0.99153,14400000.0
2008-05-19 22:40:00,0.99175,0.99175,0.99175,0.99175,300000.0
2008-05-19 22:41:00,0.9918,0.9918,0.99165,0.99165,1500000.0
2008-05-19 22:42:00,0.9917,0.9917,0.99165,0.99165,1800000.0
2008-05-19 22:43:00,0.9914,0.9914,0.9913,0.9913,6600000.0
2008-05-19 22:44:00,0.9917,0.9917,0.99165,0.9917,900000.0
2008-05-19 22:45:00,0.99175,0.99175,0.99155,0.9917,2400000.0
2008-05-19 22:46:00,0.9916,0.99175,0.9915,0.9916,9300000.0
2008-05-19 22:47:00,0.99123,0.99131,0.99117,0.99118,89000000.0
2008-05-19 22:48:00,0.9917,0.9917,0.99155,0.99155,1500000.0
2008-05-19 22:49:00,0.99145,0.99145,0.9913,0.9914,7100000.0
2008-05-19 22:50:00,0.99125,0.99145,0.9912,0.9912,18700000.0
2008-05-19 22:51:00,0.99125,0.99135,0.99115,0.99115,1800000.0
2008-05-19 22:52:00,0.99115,0.9914,0.99115,0.9914,6000000.0
2008-05-19 22:53:00,0.9915,0.99155,0.9915,0.9915,2700000.0
2008-05-19 22:54:00,0.9915,0.9915,0.9915,0.9915,600000.0
2008-05-19 22:55:00,0.99145,0.99145,0.99105,0.99105,29400000.0
2008-05-19 22:56:00,0.99105,0.99115,0.99105,0.99115,6400000.0
2008-05-19 22:57:00,0.99115,0.9912,0.99105,0.9912,22300000.0
2008-05-19 22:58:00,0.9912,0.9912,0.9911,0.9911,78400000.0
2008-05-19 22:59:00,0.9915,0.9915,0.9911,0.9911,62400000.0
2008-05-19 23:00:00,0.9911,0.9911,0.9911,0.9911,29600000.0
2008-05-19 23:01:00,0.9911,0.9911,0.9911,0.9911,15200000.0
2008-05-19 23:02:00,0.99097,0.99105,0.99095,0.99095,8200000.0
2008-05-19 23:03:00,0.991,0.99145,0.991,0.9912,18900000.0
2008-05-19 23:04:00,0.9912,0.9912,0.9911,0.9911,20500000.0
2008-05-19 23:05:00,0.9911,0.9911,0.9911,0.9911,14700000.0
2008-05-19 23:06:00,0.9911,0.9912,0.9911,0.9912,29600000.0
2008-05-19 23:07:00,0.9912,0.9914,0.9912,0.9912,45100000.0
2008-05-19 23:08:00,0.9912,0.9914,0.9912,0.9912,78400000.0
2008-05-19 23:09:00,0.99074,0.99106,0.99074,0.99096,360100004.0
2008-05-19 23:10:00,0.9912,0.9912,0.9912,0.9912,24000000.0
2008-05-19 23:11:00,0.99109,0.99109,0.99094,0.99094,3500000.0
2008-05-19 23:12:00,0.9912,0.9912,0.9912,0.9912,8000000.0
2008-05-19 23:13:00,0.99074,0.99084,0.99074,0.99075,80300000.0
2008-05-19 23:14:00,0.99076,0.99095,0.99076,0.99095,44200000.0
2008-05-19 23:15:00,0.9912,0.9912,0.9911,0.9911,26400000.0
2008-05-19 23:16:00,0.9911,0.9915,0.9911,0.9915,170600000.0
2008-05-19 23:17:00,0.9915,0.9916,0.9915,0.9916,148800000.0
2008-05-19 23:18:00,0.9916,0.9916,0.9915,0.9915,84800000.0
2008-05-19 23:19:00,0.9915,0.9915,0.9915,0.9915,34400000.0
2008-05-19 23:20:00,0.9915,0.9915,0.9915,0.9915,16000000.0
2008-05-19 23:21:00,0.9915,0.9916,0.9915,0.9915,112800000.0
2008-05-19 23:22:00,0.9915,0.9917,0.9915,0.9915,94400000.0
2008-05-19 23:23:00,0.99117,0.99135,0.99117,0.99135,29400000.0
2008-05-19 23:24:00,0.9915,0.9915,0.9915,0.9915,44800000.0
2008-05-19 23:25:00,0.9915,0.9915,0.9915,0.9915,16000000.0
2008-05-19 23:26:00,0.9915,0.9916,0.9915,0.9916,30400000.0
2008-05-19 23:27:00,0.99127,0.99144,0.99094,0.99144,6400000.0
2008-05-19 23:28:00,0.99136,0.99138,0.99091,0.99138,2500000.0
2008-05-19 23:29:00,0.9916,0.9916,0.9916,0.9916,8000000.0
2008-05-19 23:30:00,0.9916,0.9916,0.9916,0.9916,32000000.0
2008-05-19 23:31:00,0.9916,0.9918,0.9915,0.9916,101100000.0
2008-05-19 23:32:00,0.9916,0.9916,0.9916,0.9916,16000000.0
2008-05-19 23:33:00,0.99129,0.99129,0.99126,0.99126,27000000.0
2008-05-19 23:34:00,0.9916,0.9916,0.99135,0.99135,16300000.0
2008-05-19 23:35:00,0.99135,0.9914,0.99125,0.99125,16500000.0
2008-05-19 23:36:00,0.99125,0.99125,0.9912,0.9912,11100000.0
2008-05-19 23:37:00,0.9912,0.9912,0.9911,0.9912,42000000.0
2008-05-19 23:38:00,0.9912,0.9912,0.9911,0.9912,70400000.0
2008-05-19 23:39:00,0.9912,0.9914,0.9912,0.99125,37600000.0
2008-05-19 23:40:00,0.9913,0.9913,0.99105,0.9911,49000000.0
2008-05-19 23:41:00,0.9911,0.99128,0.99065,0.99085,17200000.0
2008-05-19 23:42:00,0.99085,0.9913,0.99055,0.9913,44000000.0
2008-05-19 23:43:00,0.99077,0.99084,0.99077,0.99082,2500000.0
2008-05-19 23:44:00,0.9912,0.9912,0.9912,0.9912,59900000.0
2008-05-19 23:45:00,0.9912,0.9914,0.9912,0.9913,149100000.0
2008-05-19 23:46:00,0.99102,0.99106,0.99102,0.99102,44700000.0
2008-05-19 23:47:00,0.9913,0.9914,0.9913,0.9914,66300000.0
2008-05-19 23:48:00,0.9914,0.9914,0.9914,0.9914,7200000.0
2008-05-19 23:49:00,0.9914,0.9914,0.9914,0.9914,141100001.0
2008-05-19 23:50:00,0.9914,0.9914,0.99105,0.9912,33600000.0
2008-05-19 23:51:00,0.9912,0.9914,0.9912,0.9912,27200000.0
2008-05-19 23:52:00,0.99108,0.99108,0.99095,0.99105,34300000.0
2008-05-19 23:53:00,0.99115,0.99115,0.991,0.99115,288199999.0
2008-05-19 23:54:00,0.99108,0.99133,0.99108,0.99133,84900000.0
2008-05-19 23:55:00,0.99123,0.99125,0.99108,0.99108,133399999.0
2008-05-19 23:56:00,0.99115,0.99148,0.99115,0.99148,5500000.0
2008-05-19 23:57:00,0.99115,0.99115,0.99115,0.99115,600000.0
2008-05-19 23:58:00,0.99152,0.99152,0.9912,0.9912,22400000.0
2008-05-19 23:59:00,0.9913,0.9914,0.99085,0.99085,98200000.0
2008-05-20 00:00:00,0.9909,0.99143,0.9909,0.99125,95100000.0
2008-05-20 00:01:00,0.99085,0.99114,0.99085,0.99114,195200000.0
2008-05-20 00:02:00,0.99125,0.99195,0.99125,0.99195,307800000.0
2008-05-20 00:03:00,0.99195,0.99195,0.9918,0.99185,52000000.0
2008-05-20 00:04:00,0.99185,0.992,0.99185,0.992,2400000.0
2008-05-20 00:05:00,0.992,0.992,0.99185,0.99185,1600000.0
2008-05-20 00:06:00,0.9918,0.9918,0.9918,0.9918,84400000.0
2008-05-20 00:07:00,0.9919,0.9919,0.9919,0.9919,72200000.0
2008-05-20 00:08:00,0.9919,0.9921,0.9918,0.9919,213799999.0
2008-05-20 00:09:00,0.9919,0.9919,0.99175,0.9918,108600000.0
2008-05-20 00:10:00,0.9918,0.9918,0.9918,0.9918,33600000.0
2008-05-20 00:11:00,0.9918,0.9918,0.9918,0.9918,13600000.0
2008-05-20 00:12:00,0.9918,0.9918,0.9918,0.9918,27200000.0
2008-05-20 00:13:00,0.9918,0.9918,0.9918,0.9918,35200000.0
2008-05-20 00:14:00,0.9918,0.9918,0.9918,0.9918,800000.0
2008-05-20 00:15:00,0.9918,0.9918,0.9918,0.9918,800000.0
2008-05-20 00:16:00,0.99151,0.99155,0.99144,0.99144,16100000.0
2008-05-20 00:17:00,0.9918,0.9918,0.9918,0.9918,700000.0
2008-05-20 00:18:00,0.99153,0.99153,0.99114,0.99116,233500001.0
2008-05-20 00:19:00,0.9918,0.9918,0.9918,0.9918,700000.0
2008-05-20 00:20:00,0.99135,0.99156,0.99134,0.99135,151900001.0
2008-05-20 00:21:00,0.99127,0.99148,0.99127,0.99148,110200000.0
2008-05-20 00:22:00,0.99175,0.99175,0.99175,0.99175,800000.0
2008-05-20 00:23:00,0.9918,0.9918,0.9918,0.9918,4900000.0
2008-05-20 00:24:00,0.9918,0.9918,0.9918,0.9918,1400000.0
2008-05-20 00:25:00,0.99151,0.99156,0.99142,0.99156,27100000.0
2008-05-20 00:26:00,0.99141,0.99155,0.9914,0.99155,16700000.0
2008-05-20 00:27:00,0.99142,0.99155,0.99141,0.99144,46600000.0
2008-05-20 00:28:00,0.9918,0.9918,0.9918,0.9918,2800000.0
2008-05-20 00:29:00,0.9918,0.9918,0.9918,0.9918,700000.0
2008-05-20 00:30:00,0.9918,0.9918,0.9918,0.9918,1400000.0
2008-05-20 00:31:00,0.99167,0.99177,0.99155,0.99167,51400000.0
2008-05-20 00:32:00,0.99155,0.99155,0.99155,0.99155,17700000.0
2008-05-20 00:33:00,0.99155,0.99155,0.99155,0.99155,3400000.0
2008-05-20 00:34:00,0.99148,0.99162,0.99146,0.99148,63400000.0
2008-05-20 00:35:00,0.99161,0.99161,0.9915,0.9915,8300000.0
2008-05-20 00:36:00,0.9918,0.9918,0.9918,0.9918,700000.0
2008-05-20 00:37:00,0.99157,0.99164,0.99157,0.9916,23800000.0
2008-05-20 00:38:00,0.9915,0.9916,0.9915,0.99154,22900000.0
2008-05-20 00:39:00,0.99145,0.99154,0.99144,0.99154,43300000.0
2008-05-20 00:40:00,0.99155,0.99155,0.99155,0.99155,12700000.0
2008-05-20 00:41:00,0.99175,0.99175,0.99175,0.99175,800000.0
2008-05-20 00:42:00,0.99175,0.99175,0.99175,0.99175,800000.0
2008-05-20 00:43:00,0.99175,0.99175,0.99175,0.99175,800000.0
2008-05-20 00:44:00,0.99175,0.99175,0.99175,0.99175,800000.0
2008-05-20 00:45:00,0.99148,0.99156,0.99132,0.99132,13700000.0
2008-05-20 00:46:00,0.99175,0.9918,0.99175,0.9918,1500000.0
2008-05-20 00:47:00,0.9916,0.99177,0.99156,0.99157,428700000.0
2008-05-20 00:48:00,0.99147,0.99157,0.99147,0.99153,263600000.0
2008-05-20 00:49:00,0.99153,0.99154,0.99144,0.99154,159400000.0
2008-05-20 00:50:00,0.9918,0.9919,0.9918,0.9919,1800000.0
2008-05-20 00:51:00,0.9919,0.9919,0.9919,0.9919,1800000.0
2008-05-20 00:52:00,0.9919,0.9919,0.9919,0.9919,1000000.0
2008-05-20 00:53:00,0.99172,0.99172,0.99143,0.99159,7360000.0
2008-05-20 00:54:00,0.99169,0.99169,0.99142,0.99144,17060000.0
2008-05-20 00:55:00,0.9919,0.992,0.9919,0.992,3900000.0
2008-05-20 00:56:00,0.9916,0.9916,0.9915,0.9915,17800000.0
2008-05-20 00:57:00,0.992,0.992,0.992,0.992,2400000.0
2008-05-20 00:58:00,0.99174,0.99174,0.99154,0.99154,21800000.0
2008-05-20 00:59:00,0.992,0.992,0.9919,0.992,10300000.0
2008-05-20 01:00:00,0.992,0.992,0.992,0.992,3600000.0
2008-05-20 01:01:00,0.992,0.992,0.9919,0.9919,6700000.0
2008-05-20 01:02:00,0.9919,0.992,0.9919,0.992,6100000.0
2008-05-20 01:03:00,0.992,0.9921,0.9919,0.9919,24800000.0
2008-05-20 01:04:00,0.9919,0.9919,0.9917,0.9917,8700000.0
2008-05-20 01:05:00,0.9917,0.9917,0.9917,0.9917,2600000.0
2008-05-20 01:06:00,0.9917,0.992,0.9917,0.9919,14700000.0
2008-05-20 01:07:00,0.9919,0.9919,0.9919,0.9919,4500000.0
2008-05-20 01:08:00,0.9919,0.9919,0.9919,0.9919,600000.0
2008-05-20 01:09:00,0.9919,0.992,0.9917,0.992,6600000.0
2008-05-20 01:10:00,0.992,0.992,0.992,0.992,3300000.0
2008-05-20 01:11:00,0.992,0.9921,0.992,0.9921,7500000.0
2008-05-20 01:12:00,0.99164,0.99171,0.99164,0.99171,20000000.0
2008-05-20 01:13:00,0.9921,0.9921,0.992,0.9921,8400000.0
2008-05-20 01:14:00,0.992,0.992,0.992,0.992,5100000.0
2008-05-20 01:15:00,0.992,0.992,0.992,0.992,2200000.0
2008-05-20 01:16:00,0.992,0.992,0.9916,0.9916,105400000.0
2008-05-20 01:17:00,0.9916,0.9921,0.9916,0.992,12000000.0
2008-05-20 01:18:00,0.992,0.992,0.9919,0.9919,4100000.0
2008-05-20 01:19:00,0.99153,0.99169,0.99153,0.99157,2080000.0
2008-05-20 01:20:00,0.9919,0.9922,0.9917,0.9922,15600000.0
2008-05-20 01:21:00,0.9922,0.9922,0.9921,0.9921,14300000.0
2008-05-20 01:22:00,0.9921,0.9921,0.9921,0.9921,500000.0
2008-05-20 01:23:00,0.9917,0.9917,0.9916,0.9916,3700000.0
2008-05-20 01:24:00,0.9921,0.9922,0.9918,0.9922,20700000.0
2008-05-20 01:25:00,0.99159,0.99192,0.99159,0.99177,15500000.0
2008-05-20 01:26:00,0.9921,0.9921,0.9921,0.9921,800000.0
2008-05-20 01:27:00,0.99157,0.99164,0.99157,0.99162,17700000.0
2008-05-20 01:28:00,0.992,0.9922,0.9919,0.9921,15200000.0
2008-05-20 01:29:00,0.9922,0.9922,0.9922,0.9922,200000.0
2008-05-20 01:30:00,0.9922,0.9922,0.9922,0.9922,100000.0
2008-05-20 01:31:00,0.9922,0.9922,0.9919,0.9922,1389000.0
2008-05-20 01:32:00,0.9918,0.9922,0.9917,0.9917,8689000.0
2008-05-20 01:33:00,0.9922,0.9922,0.9922,0.9922,178000.0
2008-05-20 01:34:00,0.99167,0.99176,0.99154,0.99168,17900000.0
2008-05-20 01:35:00,0.9922,0.9922,0.9922,0.9922,89000.0
2008-05-20 01:36:00,0.99166,0.9917,0.99156,0.9916,63600000.0
2008-05-20 01:37:00,0.99149,0.9917,0.99149,0.9917,36900000.0
2008-05-20 01:38:00,0.99163,0.99171,0.9915,0.9917,22800000.0
2008-05-20 01:39:00,0.99166,0.9917,0.99162,0.9917,2300000.0
2008-05-20 01:40:00,0.9918,0.9918,0.9918,0.9918,800000.0
2008-05-20 01:41:00,0.99172,0.99172,0.9916,0.9916,6600000.0
2008-05-20 01:42:00,0.99175,0.9919,0.99175,0.9919,1500000.0
2008-05-20 01:43:00,0.9919,0.9919,0.9919,0.9919,1300000.0
2008-05-20 01:44:00,0.9919,0.9919,0.9919,0.9919,1600000.0
2008-05-20 01:45:00,0.9919,0.9919,0.9919,0.9919,2200000.0
2008-05-20 01:46:00,0.9919,0.9919,0.9919,0.9919,3700000.0
2008-05-20 01:47:00,0.9919,0.9919,0.9919,0.9919,1300000.0
2008-05-20 01:48:00,0.9919,0.9919,0.9919,0.9919,107000000.0
2008-05-20 01:49:00,0.9921,0.9922,0.9921,0.9921,26900000.0
2008-05-20 01:50:00,0.9921,0.9921,0.9919,0.9919,30400000.0
2008-05-20 01:51:00,0.9919,0.992,0.9918,0.9919,145900000.0
2008-05-20 01:52:00,0.9919,0.9919,0.9918,0.9918,19300000.0
2008-05-20 01:53:00,0.9918,0.9918,0.9918,0.9918,23400000.0
2008-05-20 01:54:00,0.9918,0.9921,0.9918,0.9918,21200000.0
2008-05-20 01:55:00,0.99185,0.99185,0.99185,0.99185,800000.0
2008-05-20 01:56:00,0.9919,0.9919,0.9918,0.9918,5900000.0
2008-05-20 01:57:00,0.9918,0.9921,0.9918,0.9918,16600000.0
2008-05-20 01:58:00,0.9921,0.9921,0.9918,0.9921,13500000.0
2008-05-20 01:59:00,0.9921,0.9921,0.9921,0.9921,400000.0
2008-05-20 02:00:00,0.9921,0.9921,0.992,0.9921,27500000.0
2008-05-20 02:01:00,0.9921,0.9921,0.992,0.992,15400000.0
2008-05-20 02:02:00,0.992,0.992,0.9918,0.9918,199400000.0
2008-05-20 02:03:00,0.9918,0.9918,0.9917,0.9917,37000000.0
2008-05-20 02:04:00,0.9918,0.992,0.9918,0.992,33700000.0
2008-05-20 02:05:00,0.992,0.992,0.9917,0.9918,108299999.0
2008-05-20 02:06:00,0.99175,0.99175,0.9917,0.9917,24300000.0
2008-05-20 02:07:00,0.9918,0.992,0.9918,0.992,9300000.0
2008-05-20 02:08:00,0.99168,0.99168,0.99149,0.99157,1920000.0
2008-05-20 02:09:00,0.99178,0.99184,0.99161,0.99184,13580000.0
2008-05-20 02:10:00,0.9919,0.992,0.9919,0.992,4900000.0
2008-05-20 02:11:00,0.9921,0.9921,0.9921,0.9921,300000.0
2008-05-20 02:12:00,0.9921,0.9921,0.9919,0.9919,6100000.0
2008-05-20 02:13:00,0.9919,0.9919,0.9919,0.9919,4400000.0
2008-05-20 02:14:00,0.99168,0.99175,0.99163,0.99175,11500000.0
2008-05-20 02:15:00,0.9918,0.99182,0.9918,0.9918,3900000.0
2008-05-20 02:16:00,0.9919,0.992,0.9919,0.992,15600000.0
2008-05-20 02:17:00,0.992,0.9921,0.992,0.9921,23200000.0
2008-05-20 02:18:00,0.99179,0.99181,0.99179,0.99181,13400000.0
2008-05-20 02:19:00,0.99189,0.99193,0.99189,0.99193,20700000.0
2008-05-20 02:20:00,0.9921,0.9921,0.992,0.992,28200000.0
2008-05-20 02:21:00,0.99164,0.99186,0.99164,0.9917,9000000.0
2008-05-20 02:22:00,0.9921,0.9921,0.9921,0.9921,29200000.0
2008-05-20 02:23:00,0.9921,0.9921,0.9921,0.9921,45300000.0
2008-05-20 02:24:00,0.9921,0.9921,0.9921,0.9921,3500000.0
2008-05-20 02:25:00,0.9921,0.9921,0.9921,0.9921,3500000.0
2008-05-20 02:26:00,0.99195,0.99195,0.99183,0.99184,8300000.0
2008-05-20 02:27:00,0.9921,0.9921,0.992,0.992,31400000.0
2008-05-20 02:28:00,0.99148,0.99193,0.99148,0.99187,232700007.0
2008-05-20 02:29:00,0.99172,0.99175,0.99163,0.99167,26700000.0
2008-05-20 02:30:00,0.992,0.992,0.992,0.992,8400000.0
2008-05-20 02:31:00,0.992,0.992,0.992,0.992,2600000.0
2008-05-20 02:32:00,0.992,0.992,0.9919,0.9919,14800000.0
2008-05-20 02:33:00,0.9919,0.9919,0.9919,0.9919,14300000.0
2008-05-20 02:34:00,0.99152,0.9916,0.99152,0.9916,160000.0
2008-05-20 02:35:00,0.9919,0.9919,0.9919,0.9919,22800000.0
2008-05-20 02:36:00,0.99148,0.99169,0.99148,0.9916,19196000.0
2008-05-20 02:37:00,0.9919,0.9921,0.9919,0.9919,47200000.0
2008-05-20 02:38:00,0.9919,0.9919,0.9919,0.9919,13600000.0
2008-05-20 02:39:00,0.99181,0.99181,0.99167,0.99167,6600000.0
2008-05-20 02:40:00,0.99195,0.99195,0.99195,0.99195,800000.0
2008-05-20 02:41:00,0.9919,0.9919,0.9919,0.9919,15500000.0
2008-05-20 02:42:00,0.9919,0.9919,0.9919,0.9919,2400000.0
2008-05-20 02:43:00,0.9919,0.9919,0.9919,0.9919,19200000.0
2008-05-20 02:44:00,0.99187,0.99194,0.99173,0.99194,13600000.0
2008-05-20 02:45:00,0.9917,0.99172,0.9916,0.99172,17000000.0
2008-05-20 02:46:00,0.9919,0.992,0.9919,0.992,36500000.0
2008-05-20 02:47:00,0.992,0.992,0.9919,0.9919,10300000.0
2008-05-20 02:48:00,0.9919,0.9919,0.9918,0.9918,59200000.0
2008-05-20 02:49:00,0.9913,0.99154,0.9913,0.99138,4400000.0
2008-05-20 02:50:00,0.9918,0.9918,0.9917,0.9917,5700000.0
2008-05-20 02:51:00,0.9917,0.9917,0.9917,0.9917,49800000.0
2008-05-20 02:52:00,0.9917,0.9918,0.9917,0.9918,28800000.0
2008-05-20 02:53:00,0.99154,0.99154,0.99141,0.99144,28200000.0
2008-05-20 02:54:00,0.9918,0.9919,0.9917,0.9919,65000000.0
2008-05-20 02:55:00,0.9919,0.992,0.9919,0.992,1900000.0
2008-05-20 02:56:00,0.992,0.992,0.9919,0.9919,11900000.0
2008-05-20 02:57:00,0.99162,0.99162,0.99147,0.99147,102500000.0
2008-05-20 02:58:00,0.9919,0.9919,0.9919,0.9919,1200000.0
2008-05-20 02:59:00,0.9919,0.9919,0.9919,0.9919,4000000.0
2008-05-20 03:00:00,0.9919,0.9919,0.9917,0.9917,37300000.0
2008-05-20 03:01:00,0.9917,0.9917,0.9917,0.9917,12400000.0
2008-05-20 03:02:00,0.9917,0.9918,0.9917,0.9917,47500000.0
2008-05-20 03:03:00,0.9917,0.9917,0.9917,0.9917,17500000.0
2008-05-20 03:04:00,0.9917,0.9917,0.9917,0.9917,11000000.0
2008-05-20 03:05:00,0.99134,0.99156,0.99134,0.99148,74600001.0
2008-05-20 03:06:00,0.99155,0.99155,0.99155,0.99155,13400000.0
2008-05-20 03:07:00,0.99152,0.99152,0.99142,0.99147,74500001.0
2008-05-20 03:08:00,0.9917,0.9917,0.9916,0.9917,101800000.0
2008-05-20 03:09:00,0.9918,0.9918,0.9918,0.9918,13200000.0
2008-05-20 03:10:00,0.9918,0.9918,0.9917,0.9917,139700000.0
2008-05-20 03:11:00,0.9917,0.9918,0.9917,0.9917,291200000.0
2008-05-20 03:12:00,0.9917,0.9917,0.9917,0.9917,414000000.0
2008-05-20 03:13:00,0.9917,0.9917,0.9917,0.9917,7400000.0
2008-05-20 03:14:00,0.9917,0.9918,0.9917,0.9918,5400000.0
2008-05-20 03:15:00,0.99165,0.99165,0.99153,0.99153,3700000.0
2008-05-20 03:16:00,0.9918,0.9918,0.9918,0.9918,200000.0
2008-05-20 03:17:00,0.9918,0.9918,0.9918,0.9918,2300000.0
2008-05-20 03:18:00,0.9918,0.9918,0.9918,0.9918,36600000.0
2008-05-20 03:19:00,0.9918,0.9918,0.9918,0.9918,12700000.0
2008-05-20 03:20:00,0.9918,0.9918,0.9917,0.9918,42200000.0
2008-05-20 03:21:00,0.9918,0.9919,0.9918,0.9919,10800000.0
2008-05-20 03:22:00,0.9919,0.992,0.9919,0.9919,2200000.0
2008-05-20 03:23:00,0.9918,0.9918,0.9917,0.9918,83399998.0
2008-05-20 03:24:00,0.9918,0.9918,0.9918,0.9918,8900000.0
2008-05-20 03:25:00,0.9918,0.9919,0.9918,0.9919,79800000.0
2008-05-20 03:26:00,0.9919,0.9919,0.9919,0.9919,14300000.0
2008-05-20 03:27:00,0.9919,0.9919,0.9919,0.9919,43100000.0
2008-05-20 03:28:00,0.9919,0.992,0.9918,0.992,21600000.0
2008-05-20 03:29:00,0.9921,0.9921,0.9918,0.9919,6800000.0
2008-05-20 03:30:00,0.9919,0.992,0.9919,0.992,18200000.0
2008-05-20 03:31:00,0.9919,0.9919,0.9918,0.9918,25000000.0
2008-05-20 03:32:00,0.9918,0.9918,0.9918,0.9918,49800000.0
2008-05-20 03:33:00,0.9918,0.9918,0.9918,0.9918,3300000.0
2008-05-20 03:34:00,0.9918,0.9918,0.9918,0.9918,6300000.0
2008-05-20 03:35:00,0.9918,0.9918,0.9918,0.9918,6400000.0
2008-05-20 03:36:00,0.99153,0.99169,0.99141,0.99169,11680000.0
2008-05-20 03:37:00,0.992,0.992,0.9912,0.9912,154700000.0
2008-05-20 03:38:00,0.9912,0.9912,0.991,0.991,170400001.0
2008-05-20 03:39:00,0.991,0.9914,0.991,0.991,149100001.0
2008-05-20 03:40:00,0.99092,0.99109,0.99088,0.99095,10800000.0
2008-05-20 03:41:00,0.991,0.9912,0.9908,0.9912,198299999.0
2008-05-20 03:42:00,0.9912,0.9912,0.9908,0.9908,83700000.0
2008-05-20 03:43:00,0.99085,0.991,0.99085,0.991,18600000.0
2008-05-20 03:44:00,0.991,0.991,0.9905,0.9905,45500000.0
2008-05-20 03:45:00,0.9905,0.9906,0.9905,0.9905,1800000.0
2008-05-20 03:46:00,0.98995,0.99032,0.98995,0.99009,11160000.0
2008-05-20 03:47:00,0.9905,0.9905,0.9905,0.9905,20000000.0
2008-05-20 03:48:00,0.9905,0.9906,0.9905,0.9906,7400000.0
2008-05-20 03:49:00,0.9906,0.9906,0.9905,0.9905,49300000.0
2008-05-20 03:50:00,0.9905,0.9905,0.9905,0.9905,1400000.0
2008-05-20 03:51:00,0.9905,0.9907,0.9905,0.9906,28900000.0
2008-05-20 03:52:00,0.9906,0.9907,0.9906,0.9906,35200000.0
2008-05-20 03:53:00,0.9907,0.9907,0.9906,0.9907,133500000.0
2008-05-20 03:54:00,0.9903,0.99044,0.99026,0.99032,90700000.0
2008-05-20 03:55:00,0.99047,0.9905,0.99019,0.99019,136700000.0
2008-05-20 03:56:00,0.9907,0.9907,0.9907,0.9907,2700000.0
2008-05-20 03:57:00,0.99047,0.99053,0.99022,0.99023,1584000.0
2008-05-20 03:58:00,0.9907,0.9907,0.9907,0.9907,203000000.0
2008-05-20 03:59:00,0.9907,0.99075,0.9907,0.9907,122200000.0
2008-05-20 04:00:00,0.9907,0.9907,0.9907,0.9907,11000000.0
2008-05-20 04:01:00,0.9907,0.9907,0.9906,0.9907,35000000.0
2008-05-20 04:02:00,0.9907,0.9907,0.9907,0.9907,3100000.0
2008-05-20 04:03:00,0.9907,0.9909,0.9906,0.9906,83600000.0
2008-05-20 04:04:00,0.9906,0.9906,0.9903,0.9905,76000000.0
2008-05-20 04:05:00,0.9905,0.9905,0.9903,0.9903,69700000.0
2008-05-20 04:06:00,0.9903,0.9906,0.9903,0.9906,368599998.0
2008-05-20 04:07:00,0.9905,0.9905,0.9905,0.9905,47900000.0
2008-05-20 04:08:00,0.9906,0.9906,0.9906,0.9906,21400000.0
2008-05-20 04:09:00,0.9906,0.9906,0.9906,0.9906,11300000.0
2008-05-20 04:10:00,0.9906,0.9907,0.9906,0.9907,79599999.0
2008-05-20 04:11:00,0.9907,0.9907,0.9904,0.9906,204799999.0
2008-05-20 04:12:00,0.9906,0.9907,0.9906,0.9906,191500001.0
2008-05-20 04:13:00,0.9906,0.9906,0.9906,0.9906,66300000.0
2008-05-20 04:14:00,0.99065,0.9909,0.9906,0.9909,240100001.0
2008-05-20 04:15:00,0.9909,0.991,0.9906,0.9906,312499996.0
2008-05-20 04:16:00,0.9906,0.9906,0.9906,0.9906,2500000.0
2008-05-20 04:17:00,0.9906,0.9906,0.9906,0.9906,6700000.0
2008-05-20 04:18:00,0.9906,0.9906,0.9903,0.9904,58500000.0
2008-05-20 04:19:00,0.9905,0.9907,0.9904,0.9905,298900004.0
2008-05-20 04:20:00,0.9906,0.9906,0.9903,0.9903,242800002.0
2008-05-20 04:21:00,0.9903,0.9904,0.9903,0.9903,196900000.0
2008-05-20 04:22:00,0.9903,0.9903,0.9903,0.9903,45800000.0
2008-05-20 04:23:00,0.9903,0.9907,0.9903,0.9904,422399999.0
2008-05-20 04:24:00,0.99043,0.99043,0.99024,0.99024,6000000.0
2008-05-20 04:25:00,0.9904,0.9906,0.9904,0.9906,63400000.0
2008-05-20 04:26:00,0.9906,0.9906,0.9905,0.9905,13700000.0
2008-05-20 04:27:00,0.9904,0.9904,0.9904,0.9904,18600000.0
2008-05-20 04:28:00,0.99023,0.99031,0.99023,0.99028,16200000.0
2008-05-20 04:29:00,0.9903,0.99057,0.9903,0.99045,114100001.0
2008-05-20 04:30:00,0.9905,0.9905,0.9905,0.9905,13200000.0
2008-05-20 04:31:00,0.9904,0.9904,0.9904,0.9904,800000.0
2008-05-20 04:32:00,0.9904,0.9904,0.9904,0.9904,300000.0
2008-05-20 04:33:00,0.99035,0.9904,0.99035,0.9904,10100000.0
2008-05-20 04:34:00,0.9905,0.9907,0.9905,0.9907,20300000.0
2008-05-20 04:35:00,0.9907,0.9909,0.9907,0.9909,111199999.0
2008-05-20 04:36:00,0.9909,0.9909,0.9908,0.9908,26700000.0
2008-05-20 04:37:00,0.9909,0.9912,0.9909,0.9912,237699999.0
2008-05-20 04:38:00,0.9912,0.9913,0.9912,0.9912,123500000.0
2008-05-20 04:39:00,0.9912,0.9913,0.9912,0.9912,76800000.0
2008-05-20 04:40:00,0.9912,0.9913,0.9912,0.9912,147200000.0
2008-05-20 04:41:00,0.9913,0.9913,0.9912,0.9912,234900004.0
2008-05-20 04:42:00,0.9912,0.9912,0.99065,0.991,587700002.0
2008-05-20 04:43:00,0.991,0.991,0.991,0.991,105000000.0
2008-05-20 04:44:00,0.991,0.991,0.991,0.991,54000000.0
2008-05-20 04:45:00,0.991,0.991,0.991,0.991,54800000.0
2008-05-20 04:46:00,0.991,0.9911,0.991,0.9911,72400000.0
2008-05-20 04:47:00,0.9911,0.9911,0.9911,0.9911,43700000.0
2008-05-20 04:48:00,0.99076,0.99086,0.99076,0.99086,47400000.0
2008-05-20 04:49:00,0.9911,0.9912,0.99065,0.9912,452100001.0
2008-05-20 04:50:00,0.9912,0.9912,0.9906,0.9907,318500002.0
2008-05-20 04:51:00,0.99085,0.991,0.99085,0.991,95600000.0
2008-05-20 04:52:00,0.9911,0.9911,0.9911,0.9911,44600000.0
2008-05-20 04:53:00,0.9911,0.9911,0.9911,0.9911,35000000.0
2008-05-20 04:54:00,0.9911,0.9911,0.9911,0.9911,37400000.0
2008-05-20 04:55:00,0.9911,0.9911,0.9911,0.9911,9100000.0
2008-05-20 04:56:00,0.9911,0.9911,0.991,0.991,54500000.0
2008-05-20 04:57:00,0.99085,0.99109,0.99079,0.99109,4020000.0
2008-05-20 04:58:00,0.991,0.9913,0.991,0.9911,59800000.0
2008-05-20 04:59:00,0.9911,0.9911,0.9911,0.9911,6700000.0
2008-05-20 05:00:00,0.9911,0.9911,0.9911,0.9911,4300000.0
2008-05-20 05:01:00,0.9911,0.9912,0.9911,0.9912,47900000.0
2008-05-20 05:02:00,0.99115,0.99115,0.9911,0.9911,4800000.0
2008-05-20 05:03:00,0.99097,0.99103,0.9908,0.9908,1392000.0
2008-05-20 05:04:00,0.99096,0.99103,0.99088,0.99103,1972000.0
2008-05-20 05:05:00,0.99096,0.99096,0.99086,0.99096,1088000.0
2008-05-20 05:06:00,0.991,0.99101,0.99081,0.99101,4824000.0
2008-05-20 05:07:00,0.9911,0.99135,0.9911,0.9911,16600000.0
2008-05-20 05:08:00,0.99135,0.99135,0.9911,0.9911,4500000.0
2008-05-20 05:09:00,0.99103,0.99103,0.99103,0.99103,96000.0
2008-05-20 05:10:00,0.99103,0.99105,0.99103,0.99103,1352000.0
2008-05-20 05:11:00,0.99102,0.99102,0.99094,0.99094,6540000.0
2008-05-20 05:12:00,0.99105,0.9912,0.99105,0.9911,81100000.0
2008-05-20 05:13:00,0.99095,0.99103,0.99089,0.99093,23312000.0
2008-05-20 05:14:00,0.991,0.991,0.991,0.991,4300000.0
2008-05-20 05:15:00,0.99078,0.991,0.99078,0.99095,15556000.0
2008-05-20 05:16:00,0.99076,0.99092,0.9907,0.99092,14356000.0
2008-05-20 05:17:00,0.991,0.991,0.991,0.991,4300000.0
2008-05-20 05:18:00,0.99097,0.99097,0.99081,0.99089,3576000.0
2008-05-20 05:19:00,0.991,0.991,0.991,0.991,8300000.0
2008-05-20 05:20:00,0.991,0.991,0.991,0.991,8000000.0
2008-05-20 05:21:00,0.991,0.991,0.991,0.991,12000000.0
2008-05-20 05:22:00,0.99091,0.99091,0.99076,0.99077,5496000.0
2008-05-20 05:23:00,0.991,0.991,0.991,0.991,12000000.0
2008-05-20 05:24:00,0.99093,0.99093,0.99093,0.99093,96000.0
2008-05-20 05:25:00,0.991,0.991,0.991,0.991,8000000.0
2008-05-20 05:26:00,0.991,0.991,0.991,0.991,8000000.0
2008-05-20 05:27:00,0.991,0.991,0.991,0.991,8000000.0
2008-05-20 05:28:00,0.991,0.991,0.991,0.991,20000000.0
2008-05-20 05:29:00,0.991,0.991,0.991,0.991,16000000.0
2008-05-20 05:30:00,0.991,0.991,0.991,0.991,20000000.0
2008-05-20 05:31:00,0.991,0.991,0.991,0.991,12000000.0
2008-05-20 05:32:00,0.991,0.991,0.991,0.991,20000000.0
2008-05-20 05:33:00,0.991,0.991,0.991,0.991,8000000.0
2008-05-20 05:34:00,0.991,0.991,0.991,0.991,8000000.0
2008-05-20 05:35:00,0.991,0.991,0.991,0.991,8000000.0
2008-05-20 05:36:00,0.991,0.991,0.9907,0.9907,58400000.0
2008-05-20 05:37:00,0.9907,0.991,0.9907,0.991,20600000.0
2008-05-20 05:38:00,0.99086,0.99086,0.99075,0.99081,580000.0
2008-05-20 05:39:00,0.99083,0.99088,0.99077,0.99077,7876000.0
2008-05-20 05:40:00,0.99091,0.99091,0.99078,0.99078,4088000.0
2008-05-20 05:41:00,0.9909,0.99093,0.99074,0.99093,24912000.0
2008-05-20 05:42:00,0.991,0.991,0.991,0.991,16000000.0
2008-05-20 05:43:00,0.991,0.991,0.991,0.991,8000000.0
2008-05-20 05:44:00,0.991,0.991,0.9907,0.99075,36200000.0
2008-05-20 05:45:00,0.99085,0.99085,0.99085,0.99085,200000.0
2008-05-20 05:46:00,0.99085,0.991,0.99085,0.991,18200000.0
2008-05-20 05:47:00,0.991,0.991,0.991,0.991,4300000.0
2008-05-20 05:48:00,0.99088,0.99088,0.99069,0.99088,1188000.0
2008-05-20 05:49:00,0.99088,0.99088,0.99078,0.99078,292000.0
2008-05-20 05:50:00,0.9909,0.9909,0.99077,0.99077,384000.0
2008-05-20 05:51:00,0.991,0.991,0.991,0.991,4000000.0
2008-05-20 05:52:00,0.991,0.991,0.991,0.991,8000000.0
2008-05-20 05:53:00,0.991,0.991,0.991,0.991,25200000.0
2008-05-20 05:54:00,0.991,0.991,0.991,0.991,17200000.0
2008-05-20 05:55:00,0.991,0.99105,0.991,0.99105,17400000.0
2008-05-20 05:56:00,0.99105,0.99105,0.99105,0.99105,400000.0
2008-05-20 05:57:00,0.99102,0.99102,0.99091,0.99094,964000.0
2008-05-20 05:58:00,0.991,0.991,0.991,0.991,8300000.0
2008-05-20 05:59:00,0.991,0.991,0.991,0.991,8200000.0
2008-05-20 06:00:00,0.991,0.991,0.991,0.991,4000000.0
2008-05-20 06:01:00,0.991,0.991,0.991,0.991,4200000.0
2008-05-20 06:02:00,0.991,0.9912,0.991,0.991,268499999.0
2008-05-20 06:03:00,0.991,0.9911,0.991,0.991,146600000.0
2008-05-20 06:04:00,0.99087,0.99088,0.99069,0.99088,4100000.0
2008-05-20 06:05:00,0.991,0.991,0.991,0.991,34800000.0
2008-05-20 06:06:00,0.991,0.991,0.991,0.991,17200000.0
2008-05-20 06:07:00,0.991,0.991,0.9903,0.9903,120300000.0
2008-05-20 06:08:00,0.99035,0.9905,0.99035,0.9905,35200000.0
2008-05-20 06:09:00,0.9905,0.99065,0.9905,0.9906,70400000.0
2008-05-20 06:10:00,0.99075,0.9909,0.99075,0.9909,34700000.0
2008-05-20 06:11:00,0.9904,0.99075,0.9904,0.99075,5440000.0
2008-05-20 06:12:00,0.9909,0.991,0.9909,0.991,8300000.0
2008-05-20 06:13:00,0.991,0.9911,0.991,0.9911,17600000.0
2008-05-20 06:14:00,0.9911,0.9911,0.9911,0.9911,4300000.0
2008-05-20 06:15:00,0.99115,0.9912,0.99115,0.9912,20500000.0
2008-05-20 06:16:00,0.9912,0.9912,0.9912,0.9912,28200000.0
2008-05-20 06:17:00,0.99097,0.99113,0.99097,0.99113,760000.0
2008-05-20 06:18:00,0.9914,0.9916,0.9914,0.9916,13800000.0
2008-05-20 06:19:00,0.9912,0.99148,0.99097,0.99148,3080000.0
2008-05-20 06:20:00,0.99113,0.99135,0.99112,0.99117,2080000.0
2008-05-20 06:21:00,0.99145,0.99145,0.99138,0.99145,2560000.0
2008-05-20 06:22:00,0.9915,0.99155,0.9912,0.9912,36900000.0
2008-05-20 06:23:00,0.9912,0.9917,0.9912,0.9917,19500000.0
2008-05-20 06:24:00,0.9917,0.9917,0.9913,0.9916,96700000.0
2008-05-20 06:25:00,0.9916,0.9916,0.9916,0.9916,4300000.0
2008-05-20 06:26:00,0.99109,0.99149,0.99109,0.99143,5240000.0
2008-05-20 06:27:00,0.99128,0.99143,0.99128,0.99133,2440000.0
2008-05-20 06:28:00,0.99123,0.99141,0.99119,0.99141,2560000.0
2008-05-20 06:29:00,0.9916,0.9916,0.9916,0.9916,8000000.0
2008-05-20 06:30:00,0.9916,0.9916,0.99145,0.9916,8800000.0
2008-05-20 06:31:00,0.9916,0.9916,0.9916,0.9916,8000000.0
2008-05-20 06:32:00,0.9916,0.9916,0.9916,0.9916,8300000.0
2008-05-20 06:33:00,0.9916,0.9916,0.9916,0.9916,8300000.0
2008-05-20 06:34:00,0.99132,0.99138,0.9912,0.99138,3020000.0
2008-05-20 06:35:00,0.99165,0.9917,0.99165,0.9917,5200000.0
2008-05-20 06:36:00,0.9917,0.9919,0.9917,0.9917,33900000.0
2008-05-20 06:37:00,0.99155,0.99155,0.99142,0.99147,760000.0
2008-05-20 06:38:00,0.9917,0.9917,0.9914,0.9914,30500000.0
2008-05-20 06:39:00,0.99145,0.9917,0.9914,0.9914,89800001.0
2008-05-20 06:40:00,0.9914,0.9914,0.9912,0.9913,71100000.0
2008-05-20 06:41:00,0.99145,0.9915,0.99145,0.9915,24300000.0
2008-05-20 06:42:00,0.9915,0.9915,0.9915,0.9915,4300000.0
2008-05-20 06:43:00,0.99107,0.99139,0.99107,0.99139,1240000.0
2008-05-20 06:44:00,0.9915,0.9915,0.99135,0.99135,41000000.0
2008-05-20 06:45:00,0.99135,0.99135,0.99135,0.99135,1100000.0
2008-05-20 06:46:00,0.99135,0.9915,0.99135,0.9915,15800000.0
2008-05-20 06:47:00,0.9915,0.9915,0.9914,0.9915,41600000.0
2008-05-20 06:48:00,0.9915,0.9917,0.9915,0.9917,20200000.0
2008-05-20 06:49:00,0.9917,0.9917,0.9915,0.9916,24900000.0
2008-05-20 06:50:00,0.9915,0.9915,0.9915,0.9915,400000.0
2008-05-20 06:51:00,0.99132,0.99145,0.99132,0.99133,5680000.0
2008-05-20 06:52:00,0.99155,0.99165,0.9915,0.99165,36200000.0
2008-05-20 06:53:00,0.99142,0.99145,0.99142,0.99143,1180000.0
2008-05-20 06:54:00,0.99146,0.99147,0.99146,0.99147,880000.0
2008-05-20 06:55:00,0.99165,0.99165,0.9915,0.99155,11000000.0
2008-05-20 06:56:00,0.9914,0.99146,0.99121,0.99141,14240000.0
2008-05-20 06:57:00,0.99155,0.99155,0.99155,0.99155,1000000.0
2008-05-20 06:58:00,0.99145,0.99155,0.99145,0.99155,6000000.0
2008-05-20 06:59:00,0.99143,0.99146,0.99136,0.99145,5820000.0
2008-05-20 07:00:00,0.99155,0.99155,0.99155,0.99155,800000.0
2008-05-20 07:01:00,0.99155,0.99155,0.99155,0.99155,5600000.0
2008-05-20 07:02:00,0.99142,0.99142,0.99129,0.99142,1560000.0
2008-05-20 07:03:00,0.99155,0.99155,0.99155,0.99155,800000.0
2008-05-20 07:04:00,0.99155,0.99155,0.9909,0.9914,101300000.0
2008-05-20 07:05:00,0.9914,0.9914,0.99095,0.99095,10700000.0
2008-05-20 07:06:00,0.99095,0.99095,0.9906,0.9906,3200000.0
2008-05-20 07:07:00,0.9906,0.9906,0.9906,0.9906,1300000.0
2008-05-20 07:08:00,0.9908,0.99125,0.9908,0.99125,64800000.0
2008-05-20 07:09:00,0.99135,0.99135,0.9912,0.99135,11600000.0
2008-05-20 07:10:00,0.99135,0.9917,0.99135,0.9915,83600000.0
2008-05-20 07:11:00,0.9915,0.9915,0.9912,0.9912,25500000.0
2008-05-20 07:12:00,0.9912,0.9912,0.9912,0.9912,1200000.0
2008-05-20 07:13:00,0.99105,0.99124,0.99089,0.99102,8900000.0
2008-05-20 07:14:00,0.99088,0.99094,0.99073,0.99094,8980000.0
2008-05-20 07:15:00,0.9914,0.9914,0.9913,0.9914,14700000.0
2008-05-20 07:16:00,0.9914,0.9915,0.991,0.991,65700000.0
2008-05-20 07:17:00,0.99095,0.99095,0.9908,0.9908,16000000.0
2008-05-20 07:18:00,0.991,0.991,0.991,0.991,400000.0
2008-05-20 07:19:00,0.991,0.991,0.991,0.991,800000.0
2008-05-20 07:20:00,0.991,0.991,0.991,0.991,400000.0
2008-05-20 07:21:00,0.99098,0.99113,0.99098,0.99113,8360000.0
2008-05-20 07:22:00,0.99083,0.99102,0.99062,0.99102,19340000.0
2008-05-20 07:23:00,0.991,0.991,0.991,0.991,4400000.0
2008-05-20 07:24:00,0.991,0.99115,0.991,0.99115,2400000.0
2008-05-20 07:25:00,0.99115,0.99115,0.99115,0.99115,2400000.0
2008-05-20 07:26:00,0.99068,0.9909,0.99068,0.9909,54920000.0
2008-05-20 07:27:00,0.99115,0.99115,0.991,0.991,14700000.0
2008-05-20 07:28:00,0.99075,0.99089,0.9906,0.9906,2680000.0
2008-05-20 07:29:00,0.99087,0.99089,0.9907,0.99086,24259999.0
2008-05-20 07:30:00,0.991,0.991,0.9909,0.991,74500000.0
2008-05-20 07:31:00,0.991,0.991,0.991,0.991,21500000.0
2008-05-20 07:32:00,0.991,0.9912,0.991,0.9912,57700000.0
2008-05-20 07:33:00,0.9912,0.9912,0.991,0.991,29500000.0
2008-05-20 07:34:00,0.99095,0.991,0.99088,0.99095,42060000.0
2008-05-20 07:35:00,0.99102,0.99102,0.99095,0.99095,16560000.0
2008-05-20 07:36:00,0.991,0.991,0.991,0.991,17800000.0
2008-05-20 07:37:00,0.991,0.99101,0.99091,0.99101,17720000.0
2008-05-20 07:38:00,0.99099,0.991,0.99078,0.991,9140000.0
2008-05-20 07:39:00,0.99103,0.99111,0.99094,0.99111,21800000.0
2008-05-20 07:40:00,0.99106,0.99106,0.99072,0.99083,10180000.0
2008-05-20 07:41:00,0.991,0.99135,0.991,0.9913,73200000.0
2008-05-20 07:42:00,0.9913,0.9913,0.9913,0.9913,8600000.0
2008-05-20 07:43:00,0.9913,0.9913,0.9913,0.9913,4300000.0
2008-05-20 07:44:00,0.9913,0.9913,0.9913,0.9913,4000000.0
2008-05-20 07:45:00,0.9913,0.9914,0.9913,0.9914,56200000.0
2008-05-20 07:46:00,0.99145,0.9915,0.99145,0.9915,36500000.0
2008-05-20 07:47:00,0.9915,0.9915,0.9915,0.9915,17200000.0
2008-05-20 07:48:00,0.99135,0.99135,0.9913,0.9913,29200000.0
2008-05-20 07:49:00,0.9913,0.9914,0.9913,0.9913,32400000.0
2008-05-20 07:50:00,0.9913,0.9914,0.99125,0.99125,54000000.0
2008-05-20 07:51:00,0.99116,0.99133,0.99095,0.99112,8920000.0
2008-05-20 07:52:00,0.99108,0.99116,0.99099,0.99099,4560000.0
2008-05-20 07:53:00,0.99125,0.99125,0.99125,0.99125,7200000.0
2008-05-20 07:54:00,0.9913,0.9913,0.9913,0.9913,400000.0
2008-05-20 07:55:00,0.9913,0.9913,0.991,0.991,1200000.0
2008-05-20 07:56:00,0.99095,0.99095,0.99095,0.99095,5700000.0
2008-05-20 07:57:00,0.99095,0.99095,0.99045,0.99045,196500000.0
2008-05-20 07:58:00,0.99045,0.99045,0.99045,0.99045,13400000.0
2008-05-20 07:59:00,0.99045,0.99045,0.99045,0.99045,22100000.0
2008-05-20 08:00:00,0.99045,0.9905,0.99045,0.9905,11600000.0
2008-05-20 08:01:00,0.9905,0.9905,0.9905,0.9905,900000.0
2008-05-20 08:02:00,0.9905,0.99065,0.9905,0.99065,32700000.0
2008-05-20 08:03:00,0.99065,0.99065,0.99015,0.9902,127520000.0
2008-05-20 08:04:00,0.99025,0.99025,0.9901,0.99015,41300000.0
2008-05-20 08:05:00,0.99015,0.99045,0.9901,0.99015,59400000.0
2008-05-20 08:06:00,0.99015,0.9902,0.9901,0.99015,20800000.0
2008-05-20 08:07:00,0.99015,0.99025,0.99015,0.99025,15600000.0
2008-05-20 08:08:00,0.99025,0.99055,0.9902,0.99035,118700000.0
2008-05-20 08:09:00,0.9904,0.9905,0.99035,0.9905,12600000.0
2008-05-20 08:10:00,0.99055,0.9908,0.99055,0.9908,20300000.0
2008-05-20 08:11:00,0.9908,0.9908,0.99075,0.99075,5200000.0
2008-05-20 08:12:00,0.99069,0.99069,0.99022,0.99022,4876000.0
2008-05-20 08:13:00,0.99077,0.99077,0.99055,0.99068,1320000.0
2008-05-20 08:14:00,0.99075,0.991,0.99075,0.991,55400000.0
2008-05-20 08:15:00,0.991,0.9912,0.9908,0.991,10100000.0
2008-05-20 08:16:00,0.99105,0.99105,0.99055,0.99055,5400000.0
2008-05-20 08:17:00,0.9906,0.9908,0.99055,0.9908,2700000.0
2008-05-20 08:18:00,0.99065,0.99075,0.99025,0.9904,18000000.0
2008-05-20 08:19:00,0.9904,0.99075,0.9903,0.9906,11100000.0
2008-05-20 08:20:00,0.9905,0.99065,0.9905,0.9906,2600000.0
2008-05-20 08:21:00,0.99065,0.99065,0.9905,0.9906,3300000.0
2008-05-20 08:22:00,0.99065,0.9907,0.9906,0.9906,2300000.0
2008-05-20 08:23:00,0.99065,0.9908,0.99055,0.9908,4300000.0
2008-05-20 08:24:00,0.99085,0.99135,0.9908,0.99115,9700000.0
2008-05-20 08:25:00,0.99125,0.9916,0.9911,0.99115,21700000.0
2008-05-20 08:26:00,0.9911,0.9911,0.9911,0.9911,600000.0
2008-05-20 08:27:00,0.99105,0.99105,0.9903,0.9904,13800000.0
2008-05-20 08:28:00,0.99025,0.9906,0.99025,0.9904,8600000.0
2008-05-20 08:29:00,0.99035,0.99035,0.9901,0.9902,4500000.0
2008-05-20 08:30:00,0.9902,0.99025,0.9901,0.99025,3300000.0
2008-05-20 08:31:00,0.9903,0.9903,0.9903,0.9903,300000.0
2008-05-20 08:32:00,0.99025,0.9904,0.99025,0.9903,5200000.0
2008-05-20 08:33:00,0.9904,0.9904,0.9888,0.98915,46500000.0
2008-05-20 08:34:00,0.98895,0.989,0.9888,0.989,31000000.0
2008-05-20 08:35:00,0.98905,0.9891,0.98805,0.98865,83500001.0
2008-05-20 08:36:00,0.9887,0.98895,0.9884,0.9886,53300000.0
2008-05-20 08:37:00,0.9884,0.9886,0.9883,0.9884,38100000.0
2008-05-20 08:38:00,0.98845,0.9887,0.98845,0.9887,20000000.0
2008-05-20 08:39:00,0.98848,0.98856,0.98838,0.98838,820000.0
2008-05-20 08:40:00,0.98875,0.98885,0.9887,0.9888,1700000.0
2008-05-20 08:41:00,0.98875,0.9888,0.98875,0.9888,400000.0
2008-05-20 08:42:00,0.98875,0.98875,0.9887,0.9887,3600000.0
2008-05-20 08:43:00,0.98875,0.98885,0.9887,0.9888,21900000.0
2008-05-20 08:44:00,0.98885,0.9889,0.9883,0.98845,28300000.0
2008-05-20 08:45:00,0.98845,0.9887,0.9882,0.9883,18600000.0
2008-05-20 08:46:00,0.98835,0.98855,0.98835,0.98855,2200000.0
2008-05-20 08:47:00,0.9885,0.9886,0.9885,0.98855,1400000.0
2008-05-20 08:48:00,0.9886,0.9887,0.98855,0.98865,4700000.0
2008-05-20 08:49:00,0.9887,0.9891,0.9887,0.989,12500000.0
2008-05-20 08:50:00,0.98905,0.98905,0.98875,0.98895,5000000.0
2008-05-20 08:51:00,0.9889,0.98905,0.9889,0.989,5900000.0
2008-05-20 08:52:00,0.98905,0.9891,0.98895,0.9891,4800000.0
2008-05-20 08:53:00,0.98905,0.98905,0.98905,0.98905,200000.0
2008-05-20 08:54:00,0.989,0.989,0.98835,0.9884,22000000.0
2008-05-20 08:55:00,0.98835,0.98835,0.9882,0.9882,11800000.0
2008-05-20 08:56:00,0.98815,0.9882,0.98805,0.98815,29700000.0
2008-05-20 08:57:00,0.98815,0.9884,0.9881,0.9882,16300000.0
2008-05-20 08:58:00,0.9882,0.98825,0.9882,0.9882,3000000.0
2008-05-20 08:59:00,0.98825,0.98825,0.988,0.988,6800000.0
2008-05-20 09:00:00,0.98805,0.9887,0.98795,0.9887,6200000.0
2008-05-20 09:01:00,0.9886,0.9886,0.98825,0.9883,17100000.0
2008-05-20 09:02:00,0.9882,0.98835,0.9878,0.9878,11600000.0
2008-05-20 09:03:00,0.9879,0.98795,0.9875,0.9876,27800000.0
2008-05-20 09:04:00,0.98765,0.98765,0.9875,0.9875,18000000.0
2008-05-20 09:05:00,0.9876,0.9876,0.98745,0.9876,2500000.0
2008-05-20 09:06:00,0.98755,0.9877,0.98745,0.9877,6100000.0
2008-05-20 09:07:00,0.9877,0.98775,0.9876,0.98775,5800000.0
2008-05-20 09:08:00,0.98775,0.98775,0.9875,0.9875,2400000.0
2008-05-20 09:09:00,0.98745,0.9878,0.9874,0.9878,6200000.0
2008-05-20 09:10:00,0.98785,0.98845,0.98785,0.9883,19900000.0
2008-05-20 09:11:00,0.98835,0.9884,0.9883,0.98835,1400000.0
2008-05-20 09:12:00,0.9883,0.9885,0.9883,0.9885,1400000.0
2008-05-20 09:13:00,0.98855,0.98875,0.98855,0.98865,4100000.0
2008-05-20 09:14:00,0.9886,0.9886,0.9883,0.9884,4500000.0
2008-05-20 09:15:00,0.9884,0.9884,0.98825,0.98825,1200000.0
2008-05-20 09:16:00,0.98835,0.98895,0.98825,0.98895,22300000.0
2008-05-20 09:17:00,0.98885,0.9889,0.98875,0.9888,14600000.0
2008-05-20 09:18:00,0.98885,0.98895,0.9887,0.9888,6100000.0
2008-05-20 09:19:00,0.98885,0.9889,0.98885,0.9889,400000.0
2008-05-20 09:20:00,0.98885,0.9889,0.98875,0.9889,3200000.0
2008-05-20 09:21:00,0.989,0.989,0.9887,0.98885,17400000.0
2008-05-20 09:22:00,0.98885,0.989,0.98875,0.989,44000000.0
2008-05-20 09:23:00,0.9889,0.9889,0.98865,0.98875,10600000.0
2008-05-20 09:24:00,0.98895,0.9894,0.98895,0.98925,12400000.0
2008-05-20 09:25:00,0.9892,0.9896,0.9892,0.98955,12000000.0
2008-05-20 09:26:00,0.9896,0.98965,0.9895,0.98955,5800000.0
2008-05-20 09:27:00,0.98965,0.98985,0.9895,0.98955,10500000.0
2008-05-20 09:28:00,0.98945,0.9895,0.98935,0.9894,8000000.0
2008-05-20 09:29:00,0.9895,0.9902,0.98935,0.9902,25900000.0
2008-05-20 09:30:00,0.99015,0.9904,0.99,0.9901,5200000.0
2008-05-20 09:31:00,0.99005,0.99015,0.99005,0.99005,1200000.0
2008-05-20 09:32:00,0.99,0.99,0.9898,0.9898,2000000.0
2008-05-20 09:33:00,0.98985,0.98985,0.9897,0.98975,1600000.0
2008-05-20 09:34:00,0.9897,0.98975,0.9896,0.98975,5500000.0
2008-05-20 09:35:00,0.9897,0.99,0.9897,0.98985,1800000.0
2008-05-20 09:36:00,0.9899,0.99005,0.9899,0.99005,2000000.0
2008-05-20 09:37:00,0.99,0.99015,0.99,0.99015,1000000.0
2008-05-20 09:38:00,0.9902,0.99075,0.9902,0.9904,16400000.0
2008-05-20 09:39:00,0.9904,0.99065,0.9904,0.99065,5000000.0
2008-05-20 09:40:00,0.9906,0.99075,0.99045,0.99045,3200000.0
2008-05-20 09:41:00,0.9905,0.9905,0.9899,0.9904,17300000.0
2008-05-20 09:42:00,0.99035,0.99065,0.9902,0.99025,14000000.0
2008-05-20 09:43:00,0.9902,0.99045,0.9902,0.99045,11300000.0
2008-05-20 09:44:00,0.9903,0.9905,0.99025,0.99035,10800000.0
2008-05-20 09:45:00,0.9903,0.99065,0.9903,0.99065,12500000.0
2008-05-20 09:46:00,0.99065,0.99065,0.9902,0.9902,4900000.0
2008-05-20 09:47:00,0.9903,0.9903,0.99,0.9901,12000000.0
2008-05-20 09:48:00,0.99015,0.99025,0.9899,0.99015,23000000.0
2008-05-20 09:49:00,0.99005,0.9902,0.98995,0.9902,12400000.0
2008-05-20 09:50:00,0.99015,0.9907,0.9901,0.9907,8600000.0
2008-05-20 09:51:00,0.99075,0.99075,0.9906,0.9907,1400000.0
2008-05-20 09:52:00,0.9906,0.9907,0.99035,0.9906,9000000.0
2008-05-20 09:53:00,0.99065,0.99065,0.99055,0.99055,2600000.0
2008-05-20 09:54:00,0.9906,0.99065,0.9905,0.9906,3700000.0
2008-05-20 09:55:00,0.99065,0.9911,0.9906,0.9911,3200000.0
2008-05-20 09:56:00,0.99115,0.9915,0.99105,0.9915,19300000.0
2008-05-20 09:57:00,0.99145,0.9915,0.99145,0.9915,1800000.0
2008-05-20 09:58:00,0.99155,0.99195,0.9915,0.99195,12100000.0
2008-05-20 09:59:00,0.9921,0.9925,0.99165,0.99215,43900000.0
2008-05-20 10:00:00,0.99205,0.99305,0.9919,0.993,21200000.0
2008-05-20 10:01:00,0.9931,0.99335,0.99255,0.9926,44700000.0
2008-05-20 10:02:00,0.99275,0.9928,0.9917,0.99225,14700000.0
2008-05-20 10:03:00,0.99235,0.99255,0.9921,0.99235,7200000.0
2008-05-20 10:04:00,0.9923,0.9923,0.99205,0.99205,9300000.0
2008-05-20 10:05:00,0.99205,0.9921,0.99185,0.99195,6500000.0
2008-05-20 10:06:00,0.992,0.992,0.99185,0.99185,2600000.0
2008-05-20 10:07:00,0.9918,0.9918,0.99155,0.99155,18400000.0
2008-05-20 10:08:00,0.9915,0.99165,0.99145,0.99155,9200000.0
2008-05-20 10:09:00,0.9916,0.9919,0.99155,0.9919,2600000.0
2008-05-20 10:10:00,0.9919,0.99275,0.9917,0.99275,8100000.0
2008-05-20 10:11:00,0.9927,0.993,0.99255,0.9928,8100000.0
2008-05-20 10:12:00,0.99275,0.99285,0.99235,0.99235,8000000.0
2008-05-20 10:13:00,0.99245,0.99245,0.99205,0.9922,7800000.0
2008-05-20 10:14:00,0.9921,0.9921,0.9918,0.99195,10800000.0
2008-05-20 10:15:00,0.992,0.99315,0.992,0.9927,12200000.0
2008-05-20 10:16:00,0.99265,0.99265,0.9925,0.9926,2200000.0
2008-05-20 10:17:00,0.99265,0.993,0.99245,0.99295,13200000.0
2008-05-20 10:18:00,0.993,0.99315,0.9927,0.99285,12700000.0
2008-05-20 10:19:00,0.9928,0.99285,0.9924,0.9925,8800000.0
2008-05-20 10:20:00,0.99245,0.99255,0.9924,0.9925,4000000.0
2008-05-20 10:21:00,0.99255,0.9927,0.9925,0.99255,2600000.0
2008-05-20 10:22:00,0.9926,0.993,0.9926,0.9928,6800000.0
2008-05-20 10:23:00,0.9928,0.99285,0.9927,0.99275,5300000.0
2008-05-20 10:24:00,0.9927,0.9928,0.9927,0.99275,800000.0
2008-05-20 10:25:00,0.9927,0.99275,0.99265,0.99265,7000000.0
2008-05-20 10:26:00,0.99265,0.99275,0.99265,0.99275,3000000.0
2008-05-20 10:27:00,0.9927,0.99285,0.9927,0.99275,4600000.0
2008-05-20 10:28:00,0.9928,0.99285,0.99265,0.9928,18800000.0
2008-05-20 10:29:00,0.99285,0.99285,0.9928,0.9928,400000.0
2008-05-20 10:30:00,0.99275,0.9929,0.9923,0.9928,22300000.0
2008-05-20 10:31:00,0.9928,0.9928,0.9928,0.9928,900000.0
2008-05-20 10:32:00,0.99285,0.9938,0.99285,0.9938,11800000.0
2008-05-20 10:33:00,0.99365,0.99385,0.99305,0.9932,31000000.0
2008-05-20 10:34:00,0.9932,0.9932,0.99295,0.99315,10200000.0
2008-05-20 10:35:00,0.9932,0.9932,0.99295,0.9931,7400000.0
2008-05-20 10:36:00,0.993,0.9933,0.9928,0.9933,16800000.0
2008-05-20 10:37:00,0.99325,0.99335,0.99325,0.99335,3200000.0
2008-05-20 10:38:00,0.9933,0.9933,0.99295,0.99295,14600000.0
2008-05-20 10:39:00,0.99295,0.993,0.99275,0.9929,16100000.0
2008-05-20 10:40:00,0.99295,0.99305,0.9928,0.99295,21000000.0
2008-05-20 10:41:00,0.9929,0.99295,0.99285,0.99295,6400000.0
2008-05-20 10:42:00,0.9929,0.9929,0.9928,0.9928,6200000.0
2008-05-20 10:43:00,0.9928,0.99285,0.9928,0.99285,14900000.0
2008-05-20 10:44:00,0.99295,0.99295,0.99285,0.99295,20400000.0
2008-05-20 10:45:00,0.9929,0.993,0.99285,0.99295,16400000.0
2008-05-20 10:46:00,0.99295,0.993,0.9929,0.993,29500000.0
2008-05-20 10:47:00,0.99305,0.9932,0.993,0.99315,28000000.0
2008-05-20 10:48:00,0.99315,0.9933,0.99315,0.9933,8500000.0
2008-05-20 10:49:00,0.99325,0.99335,0.9932,0.9933,25000000.0
2008-05-20 10:50:00,0.9933,0.99335,0.99325,0.99325,5400000.0
2008-05-20 10:51:00,0.9929,0.99304,0.99283,0.99283,40600000.0
2008-05-20 10:52:00,0.9932,0.9932,0.9932,0.9932,400000.0
2008-05-20 10:53:00,0.99325,0.99325,0.9931,0.9932,4200000.0
2008-05-20 10:54:00,0.9933,0.9933,0.99315,0.99325,5000000.0
2008-05-20 10:55:00,0.9933,0.9934,0.9933,0.9934,1200000.0
2008-05-20 10:56:00,0.9934,0.99345,0.9933,0.9933,4400000.0
2008-05-20 10:57:00,0.9934,0.99345,0.99315,0.9932,10300000.0
2008-05-20 10:58:00,0.9931,0.9931,0.99305,0.9931,9200000.0
2008-05-20 10:59:00,0.99305,0.99305,0.993,0.993,800000.0
2008-05-20 11:00:00,0.993,0.993,0.993,0.993,1600000.0
2008-05-20 11:01:00,0.99305,0.99315,0.99305,0.9931,5400000.0
2008-05-20 11:02:00,0.9932,0.9934,0.9932,0.99335,5800000.0
2008-05-20 11:03:00,0.9933,0.9934,0.99325,0.99335,7500000.0
2008-05-20 11:04:00,0.9934,0.9934,0.99325,0.99335,9000000.0
2008-05-20 11:05:00,0.9935,0.99355,0.99315,0.99325,22200000.0
2008-05-20 11:06:00,0.9933,0.9935,0.99325,0.9935,16800000.0
2008-05-20 11:07:00,0.99345,0.99365,0.99345,0.99355,4000000.0
2008-05-20 11:08:00,0.9937,0.9938,0.9937,0.99375,2200000.0
2008-05-20 11:09:00,0.9938,0.9939,0.9938,0.99385,2700000.0
2008-05-20 11:10:00,0.9938,0.99385,0.9938,0.99385,1600000.0
2008-05-20 11:11:00,0.9938,0.99385,0.99345,0.99355,12300000.0
2008-05-20 11:12:00,0.9936,0.9937,0.99355,0.99355,4700000.0
2008-05-20 11:13:00,0.99365,0.9938,0.99355,0.9937,11200000.0
2008-05-20 11:14:00,0.99375,0.9938,0.99345,0.99365,18600000.0
2008-05-20 11:15:00,0.99355,0.99355,0.9934,0.99345,5500000.0
2008-05-20 11:16:00,0.99345,0.99345,0.99345,0.99345,400000.0
2008-05-20 11:17:00,0.99335,0.99375,0.99325,0.99345,12000000.0
2008-05-20 11:18:00,0.9933,0.99335,0.9933,0.99335,4600000.0
2008-05-20 11:19:00,0.9933,0.9933,0.9932,0.9932,800000.0
2008-05-20 11:20:00,0.9933,0.9933,0.99315,0.99315,2800000.0
2008-05-20 11:21:00,0.9932,0.99325,0.9929,0.9929,7800000.0
2008-05-20 11:22:00,0.99285,0.99305,0.9922,0.9922,38800000.0
2008-05-20 11:23:00,0.99215,0.9925,0.992,0.9922,9400000.0
2008-05-20 11:24:00,0.99235,0.9924,0.99195,0.99225,10800000.0
2008-05-20 11:25:00,0.99203,0.99209,0.99166,0.99177,48100000.0
2008-05-20 11:26:00,0.9923,0.9924,0.9923,0.9924,3200000.0
2008-05-20 11:27:00,0.99245,0.99245,0.9917,0.99185,24400000.0
2008-05-20 11:28:00,0.9918,0.99185,0.9916,0.9916,6200000.0
2008-05-20 11:29:00,0.99165,0.99175,0.9916,0.9917,5000000.0
2008-05-20 11:30:00,0.99175,0.99195,0.9917,0.9919,20400000.0
2008-05-20 11:31:00,0.9919,0.9922,0.9919,0.9922,23000000.0
2008-05-20 11:32:00,0.9922,0.9922,0.9921,0.9921,4600000.0
2008-05-20 11:33:00,0.992,0.992,0.9918,0.99185,6600000.0
2008-05-20 11:34:00,0.992,0.99215,0.992,0.992,9700000.0
2008-05-20 11:35:00,0.992,0.9921,0.99195,0.99195,9200000.0
2008-05-20 11:36:00,0.99195,0.99305,0.99195,0.993,31100000.0
2008-05-20 11:37:00,0.993,0.993,0.99215,0.99215,18800000.0
2008-05-20 11:38:00,0.992,0.9923,0.992,0.9923,9600000.0
2008-05-20 11:39:00,0.9922,0.99275,0.992,0.99255,25700000.0
2008-05-20 11:40:00,0.99255,0.99255,0.9923,0.9923,22400000.0
2008-05-20 11:41:00,0.9923,0.9923,0.9921,0.9922,36600000.0
2008-05-20 11:42:00,0.9922,0.9922,0.99195,0.99205,7000000.0
2008-05-20 11:43:00,0.9921,0.99215,0.99205,0.9921,6200000.0
2008-05-20 11:44:00,0.9921,0.9924,0.9921,0.99215,28900000.0
2008-05-20 11:45:00,0.9922,0.9922,0.99205,0.99205,4400000.0
2008-05-20 11:46:00,0.9921,0.9921,0.99195,0.99195,7600000.0
2008-05-20 11:47:00,0.99195,0.99195,0.99185,0.99185,5400000.0
2008-05-20 11:48:00,0.99185,0.992,0.99185,0.992,6200000.0
2008-05-20 11:49:00,0.9919,0.9919,0.9919,0.9919,1600000.0
2008-05-20 11:50:00,0.992,0.992,0.9918,0.99185,5400000.0
2008-05-20 11:51:00,0.9919,0.9919,0.9918,0.99185,3800000.0
2008-05-20 11:52:00,0.99185,0.99185,0.99185,0.99185,1600000.0
2008-05-20 11:53:00,0.9918,0.9919,0.9918,0.9919,8600000.0
2008-05-20 11:54:00,0.99195,0.99195,0.99195,0.99195,1600000.0
2008-05-20 11:55:00,0.99195,0.99195,0.99195,0.99195,3200000.0
2008-05-20 11:56:00,0.9919,0.992,0.9919,0.99195,2400000.0
2008-05-20 11:57:00,0.9919,0.992,0.9919,0.99195,6800000.0
2008-05-20 11:58:00,0.99195,0.992,0.9917,0.9917,7000000.0
2008-05-20 11:59:00,0.9917,0.99175,0.9916,0.99175,14300000.0
2008-05-20 12:00:00,0.99175,0.9921,0.99175,0.9921,15200000.0
2008-05-20 12:01:00,0.99205,0.99205,0.99205,0.99205,800000.0
2008-05-20 12:02:00,0.99205,0.99205,0.99205,0.99205,2400000.0
2008-05-20 12:03:00,0.99205,0.99205,0.99205,0.99205,2000000.0
2008-05-20 12:04:00,0.9921,0.99215,0.9921,0.99215,3600000.0
2008-05-20 12:05:00,0.9921,0.9924,0.99205,0.99205,9900000.0
2008-05-20 12:06:00,0.99205,0.9922,0.99205,0.9922,2800000.0
2008-05-20 12:07:00,0.99215,0.9922,0.99215,0.99215,2400000.0
2008-05-20 12:08:00,0.99215,0.9923,0.99205,0.9923,6000000.0
2008-05-20 12:09:00,0.9923,0.9923,0.9918,0.99215,32300000.0
2008-05-20 12:10:00,0.99215,0.99215,0.99215,0.99215,800000.0
2008-05-20 12:11:00,0.9921,0.9921,0.9921,0.9921,1600000.0
2008-05-20 12:12:00,0.99205,0.99205,0.99205,0.99205,4400000.0
2008-05-20 12:13:00,0.99205,0.99205,0.992,0.992,2000000.0
2008-05-20 12:14:00,0.992,0.992,0.9918,0.9919,19200000.0
2008-05-20 12:15:00,0.99185,0.99195,0.99165,0.99165,16000000.0
2008-05-20 12:16:00,0.9915,0.9915,0.9889,0.98955,74700000.0
2008-05-20 12:17:00,0.98955,0.99035,0.9893,0.9898,52000000.0
2008-05-20 12:18:00,0.99005,0.99005,0.98925,0.98925,35100000.0
2008-05-20 12:19:00,0.9893,0.9894,0.9892,0.9892,16800000.0
2008-05-20 12:20:00,0.98925,0.98965,0.98925,0.9894,17000000.0
2008-05-20 12:21:00,0.9894,0.9895,0.98935,0.98945,36900000.0
2008-05-20 12:22:00,0.98945,0.9901,0.98945,0.99,20232000.0
2008-05-20 12:23:00,0.99015,0.9906,0.99015,0.99055,31000000.0
2008-05-20 12:24:00,0.99055,0.99075,0.9904,0.99045,29600000.0
2008-05-20 12:25:00,0.9906,0.9907,0.9905,0.99055,17800000.0
2008-05-20 12:26:00,0.99045,0.99045,0.98895,0.98975,66100000.0
2008-05-20 12:27:00,0.98975,0.9899,0.98955,0.9899,20600000.0
2008-05-20 12:28:00,0.9899,0.9899,0.9896,0.9898,24600000.0
2008-05-20 12:29:00,0.98975,0.99035,0.98965,0.9903,37000000.0
2008-05-20 12:30:00,0.9903,0.9904,0.98985,0.99005,40500000.0
2008-05-20 12:31:00,0.99,0.99035,0.99,0.99005,14200000.0
2008-05-20 12:32:00,0.99005,0.9904,0.9899,0.9901,20900000.0
2008-05-20 12:33:00,0.9901,0.9901,0.9901,0.9901,3200000.0
2008-05-20 12:34:00,0.9901,0.9904,0.9901,0.9902,23900000.0
2008-05-20 12:35:00,0.99015,0.99045,0.99015,0.99035,48900000.0
2008-05-20 12:36:00,0.99035,0.9904,0.9903,0.9904,6000000.0
2008-05-20 12:37:00,0.99035,0.99035,0.9899,0.9899,13900000.0
2008-05-20 12:38:00,0.9899,0.9899,0.98925,0.98925,22800000.0
2008-05-20 12:39:00,0.9893,0.9893,0.9893,0.9893,800000.0
2008-05-20 12:40:00,0.9893,0.9893,0.9892,0.9893,5800000.0
2008-05-20 12:41:00,0.98935,0.9894,0.98935,0.98935,1200000.0
2008-05-20 12:42:00,0.9894,0.98945,0.9894,0.98945,800000.0
2008-05-20 12:43:00,0.98935,0.98935,0.98915,0.9893,5600000.0
2008-05-20 12:44:00,0.98935,0.98945,0.9893,0.9893,15400000.0
2008-05-20 12:45:00,0.98925,0.98925,0.98905,0.98905,3800000.0
2008-05-20 12:46:00,0.98905,0.9893,0.98905,0.9892,2800000.0
2008-05-20 12:47:00,0.98925,0.98935,0.98925,0.98935,1600000.0
2008-05-20 12:48:00,0.9894,0.9894,0.9892,0.98935,3800000.0
2008-05-20 12:49:00,0.9894,0.98945,0.98935,0.98935,2000000.0
2008-05-20 12:50:00,0.9893,0.9894,0.9893,0.98935,3000000.0
2008-05-20 12:51:00,0.9894,0.98955,0.98935,0.98935,6600000.0
2008-05-20 12:52:00,0.98917,0.98939,0.98896,0.98936,7600000.0
2008-05-20 12:53:00,0.98925,0.9894,0.98925,0.9894,8100000.0
2008-05-20 12:54:00,0.98945,0.9895,0.9893,0.98935,15000000.0
2008-05-20 12:55:00,0.9895,0.98985,0.9895,0.9897,8000000.0
2008-05-20 12:56:00,0.98975,0.98975,0.9897,0.9897,1600000.0
2008-05-20 12:57:00,0.9895,0.98963,0.98928,0.98928,26100000.0
2008-05-20 12:58:00,0.98945,0.98972,0.98928,0.9895,34000000.0
2008-05-20 12:59:00,0.98985,0.98985,0.9896,0.98965,5800000.0
2008-05-20 13:00:00,0.9897,0.9897,0.98935,0.98935,7000000.0
2008-05-20 13:01:00,0.98935,0.9894,0.98925,0.98935,8900000.0
2008-05-20 13:02:00,0.9893,0.98945,0.9893,0.9894,3600000.0
2008-05-20 13:03:00,0.98945,0.98965,0.98935,0.98965,8000000.0
2008-05-20 13:04:00,0.98965,0.98965,0.9896,0.98965,2800000.0
2008-05-20 13:05:00,0.9897,0.98975,0.98965,0.98975,3200000.0
2008-05-20 13:06:00,0.9897,0.9898,0.9897,0.9898,2000000.0
2008-05-20 13:07:00,0.98975,0.9898,0.98975,0.98975,2200000.0
2008-05-20 13:08:00,0.98958,0.98958,0.98938,0.98952,3200000.0
2008-05-20 13:09:00,0.98965,0.9897,0.98965,0.98965,2000000.0
2008-05-20 13:10:00,0.9897,0.9901,0.9897,0.98995,7400000.0
2008-05-20 13:11:00,0.98955,0.98985,0.98937,0.98968,17200000.0
2008-05-20 13:12:00,0.99005,0.9904,0.99,0.9904,13700000.0
2008-05-20 13:13:00,0.9904,0.99075,0.9904,0.9907,24200000.0
2008-05-20 13:14:00,0.99075,0.99075,0.9907,0.99075,8000000.0
2008-05-20 13:15:00,0.9908,0.99115,0.99075,0.9909,50600000.0
2008-05-20 13:16:00,0.9909,0.991,0.9909,0.99095,13500000.0
2008-05-20 13:17:00,0.99095,0.9911,0.9909,0.9911,14700000.0
2008-05-20 13:18:00,0.9911,0.99115,0.9911,0.99115,6800000.0
2008-05-20 13:19:00,0.99115,0.99115,0.9906,0.9908,42200000.0
2008-05-20 13:20:00,0.9908,0.9908,0.9903,0.9907,30100000.0
2008-05-20 13:21:00,0.9906,0.9908,0.9904,0.99075,37400000.0
2008-05-20 13:22:00,0.9908,0.9911,0.99065,0.99065,18700000.0
2008-05-20 13:23:00,0.99065,0.9907,0.99055,0.9906,7800000.0
2008-05-20 13:24:00,0.99075,0.99075,0.99055,0.9906,10000000.0
2008-05-20 13:25:00,0.9906,0.99075,0.99055,0.9906,9200000.0
2008-05-20 13:26:00,0.9906,0.9906,0.99055,0.99055,5200000.0
2008-05-20 13:27:00,0.9906,0.9906,0.9906,0.9906,1200000.0
2008-05-20 13:28:00,0.9906,0.9908,0.9906,0.9907,22300000.0
2008-05-20 13:29:00,0.99065,0.9907,0.9906,0.9906,14400000.0
2008-05-20 13:30:00,0.9906,0.9907,0.99055,0.99055,41294429.0
2008-05-20 13:31:00,0.99055,0.99055,0.9905,0.9905,12700000.0
2008-05-20 13:32:00,0.9905,0.99055,0.9905,0.99055,10200000.0
2008-05-20 13:33:00,0.99055,0.9906,0.99055,0.9906,10800000.0
2008-05-20 13:34:00,0.99065,0.9908,0.99065,0.9908,6700000.0
2008-05-20 13:35:00,0.99085,0.9909,0.99065,0.99065,47400000.0
2008-05-20 13:36:00,0.99065,0.99065,0.99065,0.99065,8600000.0
2008-05-20 13:37:00,0.99065,0.99075,0.99065,0.99075,41300000.0
2008-05-20 13:38:00,0.9908,0.99095,0.9908,0.9909,37000000.0
2008-05-20 13:39:00,0.99085,0.99095,0.99085,0.99095,24300000.0
2008-05-20 13:40:00,0.9911,0.9912,0.99095,0.991,98700000.0
2008-05-20 13:41:00,0.99105,0.99105,0.991,0.991,14800000.0
2008-05-20 13:42:00,0.991,0.99105,0.99095,0.99105,4800000.0
2008-05-20 13:43:00,0.99105,0.99105,0.9907,0.9908,8800000.0
2008-05-20 13:44:00,0.9908,0.9911,0.9908,0.99085,15700000.0
2008-05-20 13:45:00,0.9908,0.991,0.9908,0.99095,15400000.0
2008-05-20 13:46:00,0.99095,0.99095,0.9908,0.99085,7000000.0
2008-05-20 13:47:00,0.99085,0.99095,0.99085,0.99095,1200000.0
2008-05-20 13:48:00,0.9909,0.99095,0.99085,0.99085,4600000.0
2008-05-20 13:49:00,0.99085,0.99085,0.9908,0.9908,1200000.0
2008-05-20 13:50:00,0.99065,0.9908,0.9905,0.9906,25800000.0
2008-05-20 13:51:00,0.99055,0.99055,0.99035,0.99045,18100000.0
2008-05-20 13:52:00,0.9905,0.9906,0.9905,0.9905,15700000.0
2008-05-20 13:53:00,0.9905,0.9905,0.9905,0.9905,7000000.0
2008-05-20 13:54:00,0.9905,0.99055,0.99025,0.9903,32400000.0
2008-05-20 13:55:00,0.9903,0.9904,0.9903,0.99035,54700000.0
2008-05-20 13:56:00,0.9903,0.9904,0.99015,0.9903,13300000.0
2008-05-20 13:57:00,0.9903,0.9903,0.99025,0.99025,5300000.0
2008-05-20 13:58:00,0.99025,0.9904,0.99025,0.9904,3000000.0
2008-05-20 13:59:00,0.99045,0.99055,0.99035,0.9904,25400000.0
2008-05-20 14:00:00,0.9904,0.9904,0.99025,0.9904,14100000.0
2008-05-20 14:01:00,0.9904,0.99045,0.9904,0.99045,2800000.0
2008-05-20 14:02:00,0.99045,0.99045,0.99045,0.99045,2200000.0
2008-05-20 14:03:00,0.99045,0.9905,0.99035,0.99045,8500000.0
2008-05-20 14:04:00,0.9905,0.9905,0.99025,0.9903,12500000.0
2008-05-20 14:05:00,0.9904,0.9905,0.9903,0.99045,22800000.0
2008-05-20 14:06:00,0.9905,0.9906,0.99045,0.9906,4200000.0
2008-05-20 14:07:00,0.99065,0.99085,0.9906,0.99085,8800000.0
2008-05-20 14:08:00,0.9906,0.99075,0.99034,0.99049,18100000.0
2008-05-20 14:09:00,0.9909,0.99135,0.99085,0.99105,33900000.0
2008-05-20 14:10:00,0.991,0.9912,0.991,0.991,30000000.0
2008-05-20 14:11:00,0.991,0.991,0.9908,0.9908,25600000.0
2008-05-20 14:12:00,0.9908,0.9908,0.9906,0.99075,23600000.0
2008-05-20 14:13:00,0.99075,0.991,0.99075,0.99085,13400000.0
2008-05-20 14:14:00,0.9909,0.99125,0.9909,0.9912,22100000.0
2008-05-20 14:15:00,0.99115,0.99115,0.99075,0.99075,55000000.0
2008-05-20 14:16:00,0.99075,0.99075,0.99055,0.9907,20500000.0
2008-05-20 14:17:00,0.9907,0.9907,0.9906,0.9906,9600000.0
2008-05-20 14:18:00,0.9906,0.9906,0.99055,0.9906,11600000.0
2008-05-20 14:19:00,0.9906,0.9906,0.99035,0.99035,39200000.0
2008-05-20 14:20:00,0.99035,0.99045,0.98965,0.9904,89500000.0
2008-05-20 14:21:00,0.99035,0.99055,0.99035,0.99045,30300000.0
2008-05-20 14:22:00,0.99045,0.9906,0.99025,0.9904,33100000.0
2008-05-20 14:23:00,0.99035,0.99035,0.9903,0.9903,18800000.0
2008-05-20 14:24:00,0.9903,0.9903,0.99025,0.9903,10600000.0
2008-05-20 14:25:00,0.9903,0.9903,0.99025,0.9903,8000000.0
2008-05-20 14:26:00,0.99025,0.99035,0.99025,0.99035,15000000.0
2008-05-20 14:27:00,0.9904,0.9904,0.9903,0.9903,10800000.0
2008-05-20 14:28:00,0.99035,0.99085,0.99035,0.9908,20100000.0
2008-05-20 14:29:00,0.9908,0.99085,0.9907,0.9908,42600000.0
2008-05-20 14:30:00,0.9908,0.9908,0.98865,0.98935,68500000.0
2008-05-20 14:31:00,0.98935,0.9903,0.98925,0.99005,70000000.0
2008-05-20 14:32:00,0.99005,0.99005,0.9895,0.98955,32100000.0
2008-05-20 14:33:00,0.98955,0.9896,0.98945,0.98945,19200000.0
2008-05-20 14:34:00,0.9894,0.99,0.9894,0.98995,24400000.0
2008-05-20 14:35:00,0.99,0.99005,0.98955,0.9896,39100000.0
2008-05-20 14:36:00,0.9896,0.9896,0.98875,0.98875,52900000.0
2008-05-20 14:37:00,0.98875,0.98965,0.98875,0.98935,57300000.0
2008-05-20 14:38:00,0.9893,0.99,0.9893,0.9899,43200000.0
2008-05-20 14:39:00,0.9899,0.98995,0.98965,0.98975,26400000.0
2008-05-20 14:40:00,0.98975,0.98975,0.9891,0.98915,29300000.0
2008-05-20 14:41:00,0.9892,0.9893,0.9889,0.9893,37000000.0
2008-05-20 14:42:00,0.98925,0.98945,0.9889,0.98945,29000000.0
2008-05-20 14:43:00,0.9894,0.98975,0.98935,0.98975,22200000.0
2008-05-20 14:44:00,0.9898,0.9899,0.9898,0.9899,11200000.0
2008-05-20 14:45:00,0.98985,0.99005,0.98975,0.98985,15600000.0
2008-05-20 14:46:00,0.9898,0.99005,0.98955,0.99005,55600000.0
2008-05-20 14:47:00,0.99005,0.9903,0.99005,0.9903,24600000.0
2008-05-20 14:48:00,0.9903,0.99045,0.9902,0.99035,23500000.0
2008-05-20 14:49:00,0.99035,0.9904,0.9901,0.9903,20000000.0
2008-05-20 14:50:00,0.9903,0.99035,0.9902,0.9902,13200000.0
2008-05-20 14:51:00,0.9903,0.9903,0.99025,0.9903,3200000.0
2008-05-20 14:52:00,0.99025,0.99025,0.9902,0.9902,800000.0
2008-05-20 14:53:00,0.99015,0.9905,0.99015,0.9902,7800000.0
2008-05-20 14:54:00,0.9902,0.99045,0.9902,0.99035,17800000.0
2008-05-20 14:55:00,0.9903,0.9904,0.9902,0.9903,6000000.0
2008-05-20 14:56:00,0.9903,0.99035,0.99005,0.9901,42500000.0
2008-05-20 14:57:00,0.99015,0.99075,0.9901,0.99055,52100000.0
2008-05-20 14:58:00,0.99055,0.99085,0.99045,0.99085,28800000.0
2008-05-20 14:59:00,0.99085,0.9914,0.99085,0.99125,31700000.0
2008-05-20 15:00:00,0.9912,0.9915,0.9912,0.9914,28100000.0
2008-05-20 15:01:00,0.9914,0.9921,0.99135,0.9921,34400000.0
2008-05-20 15:02:00,0.9921,0.9921,0.9918,0.9919,23100000.0
2008-05-20 15:03:00,0.9919,0.9919,0.9914,0.99155,22800000.0
2008-05-20 15:04:00,0.99155,0.99195,0.99145,0.9919,22200000.0
2008-05-20 15:05:00,0.99185,0.992,0.9917,0.99185,32100000.0
2008-05-20 15:06:00,0.99185,0.99185,0.9917,0.99175,8800000.0
2008-05-20 15:07:00,0.99175,0.99175,0.9916,0.9916,7600000.0
2008-05-20 15:08:00,0.9916,0.9916,0.99155,0.99155,3200000.0
2008-05-20 15:09:00,0.99165,0.99165,0.9915,0.99155,15100000.0
2008-05-20 15:10:00,0.9915,0.9916,0.9914,0.9916,17300000.0
2008-05-20 15:11:00,0.9916,0.9918,0.9916,0.99175,8700000.0
2008-05-20 15:12:00,0.99175,0.9918,0.99165,0.99175,27200000.0
2008-05-20 15:13:00,0.99175,0.9919,0.99175,0.99175,22000000.0
2008-05-20 15:14:00,0.99175,0.9918,0.9917,0.99175,11400000.0
2008-05-20 15:15:00,0.99175,0.99175,0.9916,0.9917,21800000.0
2008-05-20 15:16:00,0.9918,0.9918,0.9916,0.99165,18700000.0
2008-05-20 15:17:00,0.99165,0.9917,0.9915,0.9916,15200000.0
2008-05-20 15:18:00,0.99165,0.99165,0.99135,0.99135,27000000.0
2008-05-20 15:19:00,0.99135,0.99135,0.9908,0.99085,38500000.0
2008-05-20 15:20:00,0.9908,0.9908,0.9904,0.9905,35100000.0
2008-05-20 15:21:00,0.99055,0.9906,0.99045,0.99055,6800000.0
2008-05-20 15:22:00,0.99055,0.9911,0.9905,0.9911,43500000.0
2008-05-20 15:23:00,0.9911,0.9914,0.9911,0.99125,27700000.0
2008-05-20 15:24:00,0.99125,0.99135,0.99095,0.99135,35600000.0
2008-05-20 15:25:00,0.99135,0.99165,0.99135,0.9916,27700000.0
2008-05-20 15:26:00,0.9916,0.99175,0.9916,0.99175,8400000.0
2008-05-20 15:27:00,0.9917,0.99175,0.9917,0.9917,12600000.0
2008-05-20 15:28:00,0.99165,0.9917,0.99155,0.9916,19000000.0
2008-05-20 15:29:00,0.9916,0.9916,0.9913,0.9913,25300000.0
2008-05-20 15:30:00,0.99135,0.99185,0.99135,0.99185,36900000.0
2008-05-20 15:31:00,0.9918,0.9922,0.99175,0.992,26400000.0
2008-05-20 15:32:00,0.992,0.9921,0.9918,0.9919,14000000.0
2008-05-20 15:33:00,0.99195,0.99215,0.9919,0.9921,11600000.0
2008-05-20 15:34:00,0.9921,0.99285,0.9921,0.9928,63700000.0
2008-05-20 15:35:00,0.99285,0.99315,0.99225,0.99245,142200000.0
2008-05-20 15:36:00,0.9925,0.99265,0.9925,0.99265,75300000.0
2008-05-20 15:37:00,0.9926,0.9927,0.99215,0.99225,48300000.0
2008-05-20 15:38:00,0.99225,0.99235,0.99205,0.9922,105900000.0
2008-05-20 15:39:00,0.99215,0.99225,0.99215,0.99215,29400000.0
2008-05-20 15:40:00,0.99215,0.99245,0.99215,0.9924,170600000.0
2008-05-20 15:41:00,0.9924,0.99255,0.99235,0.9925,159700000.0
2008-05-20 15:42:00,0.9925,0.9927,0.99245,0.9925,135500000.0
2008-05-20 15:43:00,0.9924,0.9924,0.99215,0.9924,139700000.0
2008-05-20 15:44:00,0.99245,0.99255,0.9922,0.9922,178000000.0
2008-05-20 15:45:00,0.99225,0.99225,0.99215,0.99225,69400000.0
2008-05-20 15:46:00,0.9923,0.99235,0.99225,0.99225,29400000.0
2008-05-20 15:47:00,0.99225,0.99225,0.99215,0.99225,34600000.0
2008-05-20 15:48:00,0.99225,0.99235,0.99215,0.9923,30700000.0
2008-05-20 15:49:00,0.9923,0.99235,0.9919,0.9919,95800000.0
2008-05-20 15:50:00,0.9919,0.99215,0.99175,0.99205,114700000.0
2008-05-20 15:51:00,0.99205,0.99215,0.99175,0.9919,178000000.0
2008-05-20 15:52:00,0.9919,0.99195,0.99145,0.9917,140700000.0
2008-05-20 15:53:00,0.99175,0.9921,0.99175,0.992,115500000.0
2008-05-20 15:54:00,0.992,0.99205,0.9919,0.9919,118000000.0
2008-05-20 15:55:00,0.9919,0.9921,0.9917,0.9921,85700000.0
2008-05-20 15:56:00,0.9921,0.99215,0.992,0.99215,95900000.0
2008-05-20 15:57:00,0.99215,0.99215,0.99175,0.99185,95700000.0
2008-05-20 15:58:00,0.99185,0.99195,0.99115,0.99115,150900000.0
2008-05-20 15:59:00,0.99115,0.99185,0.9909,0.99095,363199999.0
2008-05-20 16:00:00,0.991,0.99145,0.99095,0.99125,180200000.0
2008-05-20 16:01:00,0.99125,0.9914,0.99115,0.99135,100300000.0
2008-05-20 16:02:00,0.99135,0.9915,0.99135,0.9914,51200000.0
2008-05-20 16:03:00,0.9914,0.9917,0.99135,0.9915,156800001.0
2008-05-20 16:04:00,0.99145,0.99145,0.9912,0.9912,110800000.0
2008-05-20 16:05:00,0.9912,0.99125,0.9911,0.9912,46800000.0
2008-05-20 16:06:00,0.9912,0.9914,0.9911,0.9913,360300001.0
2008-05-20 16:07:00,0.9913,0.99145,0.9912,0.99135,106300000.0
2008-05-20 16:08:00,0.99135,0.9914,0.99115,0.99115,13800000.0
2008-05-20 16:09:00,0.9912,0.99135,0.99115,0.9913,77800000.0
2008-05-20 16:10:00,0.9913,0.9913,0.991,0.99105,51000000.0
2008-05-20 16:11:00,0.9911,0.9911,0.99065,0.991,70254490.0
2008-05-20 16:12:00,0.99095,0.991,0.9909,0.9909,70800000.0
2008-05-20 16:13:00,0.9909,0.9909,0.9909,0.9909,60000000.0
2008-05-20 16:14:00,0.9909,0.9909,0.9906,0.9908,37400000.0
2008-05-20 16:15:00,0.9908,0.9909,0.99075,0.9909,98500000.0
2008-05-20 16:16:00,0.991,0.9911,0.99085,0.991,160700000.0
2008-05-20 16:17:00,0.991,0.9912,0.991,0.9911,12700000.0
2008-05-20 16:18:00,0.9911,0.9914,0.9911,0.9913,13200000.0
2008-05-20 16:19:00,0.9913,0.9914,0.9912,0.9913,44700000.0
2008-05-20 16:20:00,0.9913,0.9917,0.9913,0.9916,67900000.0
2008-05-20 16:21:00,0.9916,0.9918,0.9915,0.9917,38400000.0
2008-05-20 16:22:00,0.9917,0.9917,0.9916,0.9917,2600000.0
2008-05-20 16:23:00,0.9917,0.9917,0.9916,0.9917,13000000.0
2008-05-20 16:24:00,0.9917,0.99175,0.9916,0.9917,33200000.0
2008-05-20 16:25:00,0.9917,0.9917,0.9916,0.9916,10200000.0
2008-05-20 16:26:00,0.9916,0.9916,0.99145,0.9915,18100000.0
2008-05-20 16:27:00,0.9915,0.9915,0.9913,0.9914,28000000.0
2008-05-20 16:28:00,0.9914,0.9914,0.9914,0.9914,3800000.0
2008-05-20 16:29:00,0.99145,0.99145,0.9912,0.9912,35800000.0
2008-05-20 16:30:00,0.9912,0.992,0.9912,0.992,68900000.0
2008-05-20 16:31:00,0.992,0.9921,0.99185,0.99185,248800002.0
2008-05-20 16:32:00,0.99185,0.9921,0.99185,0.992,84700000.0
2008-05-20 16:33:00,0.992,0.9921,0.99195,0.992,15600000.0
2008-05-20 16:34:00,0.992,0.9921,0.992,0.9921,35000000.0
2008-05-20 16:35:00,0.9921,0.9922,0.9921,0.9921,13200000.0
2008-05-20 16:36:00,0.9921,0.9921,0.992,0.9921,15800000.0
2008-05-20 16:37:00,0.9921,0.9923,0.9921,0.9923,30800000.0
2008-05-20 16:38:00,0.9923,0.9926,0.99225,0.9926,33300000.0
2008-05-20 16:39:00,0.9926,0.99305,0.9926,0.993,44600000.0
2008-05-20 16:40:00,0.993,0.9931,0.9927,0.9929,65000000.0
2008-05-20 16:41:00,0.9929,0.99305,0.9927,0.9928,112300000.0
2008-05-20 16:42:00,0.9927,0.9928,0.9922,0.9922,81100000.0
2008-05-20 16:43:00,0.9922,0.99235,0.9921,0.9923,53900000.0
2008-05-20 16:44:00,0.99235,0.99245,0.99225,0.99235,138100000.0
2008-05-20 16:45:00,0.9924,0.9927,0.9924,0.99265,116400000.0
2008-05-20 16:46:00,0.99265,0.9928,0.99245,0.9925,12100000.0
2008-05-20 16:47:00,0.9925,0.9926,0.9923,0.9926,21900000.0
2008-05-20 16:48:00,0.9925,0.9925,0.9923,0.99245,31500000.0
2008-05-20 16:49:00,0.9924,0.9924,0.99225,0.99225,40700000.0
2008-05-20 16:50:00,0.99225,0.99225,0.99205,0.9922,22400000.0
2008-05-20 16:51:00,0.9922,0.9922,0.99215,0.9922,23000000.0
2008-05-20 16:52:00,0.9921,0.9922,0.99195,0.992,49400000.0
2008-05-20 16:53:00,0.992,0.9921,0.992,0.9921,2400000.0
2008-05-20 16:54:00,0.9921,0.9921,0.9919,0.9919,25100000.0
2008-05-20 16:55:00,0.9919,0.9921,0.9918,0.99185,60800000.0
2008-05-20 16:56:00,0.9919,0.9919,0.99145,0.99145,45800000.0
2008-05-20 16:57:00,0.99145,0.9915,0.9914,0.99145,21100000.0
2008-05-20 16:58:00,0.99145,0.99155,0.99145,0.9915,15600000.0
2008-05-20 16:59:00,0.9915,0.99155,0.9905,0.9908,171400000.0
2008-05-20 17:00:00,0.9908,0.991,0.9905,0.9908,288200000.0
2008-05-20 17:01:00,0.9908,0.9908,0.99025,0.9903,158700000.0
2008-05-20 17:02:00,0.9902,0.9907,0.9902,0.9906,138000000.0
2008-05-20 17:03:00,0.9906,0.991,0.9906,0.9909,44700000.0
2008-05-20 17:04:00,0.9908,0.9908,0.9907,0.9908,46500000.0
2008-05-20 17:05:00,0.9908,0.991,0.9907,0.9908,151900000.0
2008-05-20 17:06:00,0.9908,0.9908,0.99035,0.9904,106700000.0
2008-05-20 17:07:00,0.9904,0.9907,0.9904,0.9907,50700000.0
2008-05-20 17:08:00,0.9907,0.9909,0.9906,0.9909,44400000.0
2008-05-20 17:09:00,0.9909,0.9912,0.9909,0.9912,32800000.0
2008-05-20 17:10:00,0.9912,0.9916,0.9912,0.9915,13200000.0
2008-05-20 17:11:00,0.9914,0.9916,0.9912,0.9912,63500000.0
2008-05-20 17:12:00,0.9912,0.9912,0.991,0.9911,46100000.0
2008-05-20 17:13:00,0.9911,0.9913,0.9907,0.9908,50200000.0
2008-05-20 17:14:00,0.9908,0.991,0.9906,0.991,98400000.0
2008-05-20 17:15:00,0.991,0.9912,0.99085,0.9912,100900000.0
2008-05-20 17:16:00,0.9912,0.99135,0.9911,0.9912,52500000.0
2008-05-20 17:17:00,0.9912,0.9913,0.9911,0.9913,33800000.0
2008-05-20 17:18:00,0.99135,0.9915,0.9913,0.9914,91200000.0
2008-05-20 17:19:00,0.9914,0.99155,0.9911,0.9912,45100000.0
2008-05-20 17:20:00,0.9912,0.99155,0.991,0.9915,95000000.0
2008-05-20 17:21:00,0.9915,0.9922,0.9915,0.9922,87100000.0
2008-05-20 17:22:00,0.9922,0.99295,0.9921,0.9929,140200000.0
2008-05-20 17:23:00,0.9929,0.9929,0.99255,0.9929,155000000.0
2008-05-20 17:24:00,0.99285,0.9941,0.99285,0.9934,100500000.0
2008-05-20 17:25:00,0.9934,0.9938,0.9931,0.99345,138300000.0
2008-05-20 17:26:00,0.99345,0.9935,0.993,0.99345,99100000.0
2008-05-20 17:27:00,0.99345,0.9943,0.99345,0.9937,126800000.0
2008-05-20 17:28:00,0.99365,0.9941,0.9933,0.994,111900000.0
2008-05-20 17:29:00,0.994,0.9944,0.99385,0.9943,82100000.0
2008-05-20 17:30:00,0.9943,0.9951,0.9943,0.9948,138100000.0
2008-05-20 17:31:00,0.9947,0.9948,0.9942,0.9942,96100000.0
2008-05-20 17:32:00,0.9941,0.99415,0.9939,0.9939,54200000.0
2008-05-20 17:33:00,0.9939,0.9941,0.9939,0.9941,91000000.0
2008-05-20 17:34:00,0.9941,0.9943,0.99375,0.994,133400000.0
2008-05-20 17:35:00,0.994,0.99405,0.9939,0.99395,60700000.0
2008-05-20 17:36:00,0.994,0.9941,0.99385,0.9939,110800000.0
2008-05-20 17:37:00,0.9939,0.9944,0.9938,0.99425,77800000.0
2008-05-20 17:38:00,0.99425,0.99465,0.99405,0.9945,80000000.0
2008-05-20 17:39:00,0.99445,0.9957,0.99445,0.99455,197400000.0
2008-05-20 17:40:00,0.99455,0.99465,0.9944,0.9945,43600000.0
2008-05-20 17:41:00,0.9945,0.9945,0.9941,0.9942,85400000.0
2008-05-20 17:42:00,0.9942,0.9942,0.9941,0.9942,35900000.0
2008-05-20 17:43:00,0.9942,0.9942,0.994,0.9941,86600000.0
2008-05-20 17:44:00,0.9941,0.9945,0.994,0.9944,57800000.0
2008-05-20 17:45:00,0.9944,0.9946,0.9944,0.9945,62000000.0
2008-05-20 17:46:00,0.9945,0.9946,0.9943,0.9943,64700000.0
2008-05-20 17:47:00,0.9943,0.9945,0.99425,0.9944,95200000.0
2008-05-20 17:48:00,0.9944,0.9945,0.9943,0.9944,57300000.0
2008-05-20 17:49:00,0.9944,0.9944,0.994,0.994,34000000.0
2008-05-20 17:50:00,0.994,0.9942,0.9938,0.9938,3180000.0
2008-05-20 17:51:00,0.99375,0.99375,0.9934,0.99355,41960000.0
2008-05-20 17:52:00,0.99355,0.9939,0.99355,0.9938,1560000.0
2008-05-20 17:53:00,0.99385,0.9941,0.9938,0.9938,2800000.0
2008-05-20 17:54:00,0.99375,0.99385,0.9936,0.9937,3240000.0
2008-05-20 17:55:00,0.9938,0.9938,0.9936,0.99375,3100000.0
2008-05-20 17:56:00,0.99365,0.9938,0.9936,0.99365,960000.0
2008-05-20 17:57:00,0.9937,0.9937,0.99325,0.99335,12220000.0
2008-05-20 17:58:00,0.9933,0.9934,0.9931,0.99325,3320000.0
2008-05-20 17:59:00,0.99315,0.99315,0.99275,0.9928,19680000.0
2008-05-20 18:00:00,0.9928,0.99305,0.99275,0.9928,30100000.0
2008-05-20 18:01:00,0.99285,0.99285,0.9928,0.9928,1640000.0
2008-05-20 18:02:00,0.9928,0.9928,0.9925,0.9925,14600000.0
2008-05-20 18:03:00,0.99255,0.99325,0.9925,0.9931,6100000.0
2008-05-20 18:04:00,0.9931,0.9932,0.99305,0.9931,10300000.0
2008-05-20 18:05:00,0.9931,0.9931,0.9929,0.9929,2200000.0
2008-05-20 18:06:00,0.99285,0.99285,0.99255,0.99265,61820000.0
2008-05-20 18:07:00,0.99275,0.993,0.99255,0.99285,85260000.0
2008-05-20 18:08:00,0.9929,0.9929,0.9928,0.9928,1600000.0
2008-05-20 18:09:00,0.9928,0.99295,0.9927,0.9929,12080000.0
2008-05-20 18:10:00,0.9929,0.993,0.9928,0.99295,21080000.0
2008-05-20 18:11:00,0.9929,0.9929,0.9926,0.99265,34900000.0
2008-05-20 18:12:00,0.99265,0.9927,0.9926,0.9927,9140000.0
2008-05-20 18:13:00,0.99265,0.99275,0.99265,0.99275,800000.0
2008-05-20 18:14:00,0.99275,0.9928,0.9926,0.9926,16660000.0
2008-05-20 18:15:00,0.9926,0.99295,0.9926,0.99275,13840000.0
2008-05-20 18:16:00,0.9928,0.9933,0.9928,0.9932,18680000.0
2008-05-20 18:17:00,0.9933,0.9933,0.99305,0.99315,1020000.0
2008-05-20 18:18:00,0.99305,0.9932,0.99305,0.99315,640000.0
2008-05-20 18:19:00,0.9932,0.99325,0.9932,0.99325,640000.0
2008-05-20 18:20:00,0.9933,0.9933,0.993,0.993,2860000.0
2008-05-20 18:21:00,0.993,0.993,0.9927,0.99275,1560000.0
2008-05-20 18:22:00,0.9928,0.9928,0.9926,0.9926,700000.0
2008-05-20 18:23:00,0.9926,0.9926,0.9923,0.9923,3780000.0
2008-05-20 18:24:00,0.99225,0.9924,0.99215,0.9923,8760000.0
2008-05-20 18:25:00,0.99225,0.9923,0.9914,0.99155,41680000.0
2008-05-20 18:26:00,0.9916,0.99185,0.9914,0.99175,26360000.0
2008-05-20 18:27:00,0.99175,0.9921,0.9916,0.9918,2160000.0
2008-05-20 18:28:00,0.9918,0.9919,0.9917,0.99175,1120000.0
2008-05-20 18:29:00,0.9918,0.992,0.9917,0.99185,1538402.0
2008-05-20 18:30:00,0.99175,0.992,0.9916,0.99165,3900000.0
2008-05-20 18:31:00,0.9916,0.99165,0.99145,0.99145,640000.0
2008-05-20 18:32:00,0.9914,0.99155,0.9914,0.99145,600000.0
2008-05-20 18:33:00,0.9914,0.99155,0.9913,0.99155,12120000.0
2008-05-20 18:34:00,0.99145,0.99165,0.99145,0.99155,1600000.0
2008-05-20 18:35:00,0.9916,0.99175,0.99145,0.9915,2020000.0
2008-05-20 18:36:00,0.99145,0.9917,0.99145,0.9916,3880000.0
2008-05-20 18:37:00,0.99155,0.9917,0.99155,0.99165,1200000.0
2008-05-20 18:38:00,0.9917,0.9918,0.99155,0.9916,2420000.0
2008-05-20 18:39:00,0.9916,0.9919,0.9915,0.9918,6300000.0
2008-05-20 18:40:00,0.99175,0.9918,0.99175,0.9918,240000.0
2008-05-20 18:41:00,0.99185,0.99185,0.99165,0.9917,780000.0
2008-05-20 18:42:00,0.99175,0.99185,0.9917,0.99175,1180000.0
2008-05-20 18:43:00,0.9917,0.99175,0.9916,0.9916,960000.0
2008-05-20 18:44:00,0.99165,0.9919,0.9916,0.9919,1680000.0
2008-05-20 18:45:00,0.99195,0.99195,0.9915,0.99185,1540000.0
2008-05-20 18:46:00,0.9919,0.992,0.9919,0.992,400000.0
2008-05-20 18:47:00,0.99205,0.99205,0.99205,0.99205,80000.0
2008-05-20 18:48:00,0.9921,0.99225,0.9921,0.99225,1120000.0
2008-05-20 18:49:00,0.99195,0.99208,0.99184,0.99203,19700000.0
2008-05-20 18:50:00,0.99225,0.99225,0.9922,0.9922,160000.0
2008-05-20 18:51:00,0.99235,0.9924,0.99235,0.99235,640000.0
2008-05-20 18:52:00,0.9922,0.99275,0.9922,0.99265,5120000.0
2008-05-20 18:53:00,0.99265,0.9929,0.99265,0.9927,1700000.0
2008-05-20 18:54:00,0.99275,0.99295,0.9927,0.9929,3220000.0
2008-05-20 18:55:00,0.99285,0.9929,0.9928,0.9929,480000.0
2008-05-20 18:56:00,0.99295,0.99305,0.99295,0.99305,400000.0
2008-05-20 18:57:00,0.9931,0.9931,0.993,0.993,240000.0
2008-05-20 18:58:00,0.99295,0.99295,0.99275,0.99275,1320000.0
2008-05-20 18:59:00,0.9927,0.9928,0.9927,0.99275,920000.0
2008-05-20 19:00:00,0.9928,0.99285,0.99275,0.99285,720000.0
2008-05-20 19:01:00,0.9929,0.99305,0.9928,0.99305,4720000.0
2008-05-20 19:02:00,0.99305,0.9934,0.99305,0.99335,3080000.0
2008-05-20 19:03:00,0.9934,0.99345,0.99335,0.99335,960000.0
2008-05-20 19:04:00,0.9933,0.9933,0.99305,0.9931,1240000.0
2008-05-20 19:05:00,0.9931,0.9931,0.99285,0.9929,1480000.0
2008-05-20 19:06:00,0.9929,0.9929,0.9927,0.99275,2220000.0
2008-05-20 19:07:00,0.99275,0.9929,0.9927,0.9928,2320000.0
2008-05-20 19:08:00,0.99285,0.9931,0.9928,0.99305,920000.0
2008-05-20 19:09:00,0.99295,0.99295,0.9927,0.9928,6160000.0
2008-05-20 19:10:00,0.9928,0.9928,0.9928,0.9928,80000.0
2008-05-20 19:11:00,0.99285,0.99285,0.9926,0.9927,3380000.0
2008-05-20 19:12:00,0.9926,0.9927,0.9925,0.9927,23840000.0
2008-05-20 19:13:00,0.99275,0.99275,0.9926,0.9927,880000.0
2008-05-20 19:14:00,0.9926,0.9927,0.9926,0.99265,720000.0
2008-05-20 19:15:00,0.9925,0.99275,0.9925,0.99275,24440000.0
2008-05-20 19:16:00,0.9928,0.99285,0.99275,0.99275,1800000.0
2008-05-20 19:17:00,0.9925,0.99266,0.99245,0.99266,3200000.0
2008-05-20 19:18:00,0.9928,0.9928,0.9928,0.9928,80000.0
2008-05-20 19:19:00,0.9927,0.99275,0.9925,0.99275,17960000.0
2008-05-20 19:20:00,0.99275,0.99275,0.99255,0.99265,840000.0
2008-05-20 19:21:00,0.9926,0.99265,0.9926,0.9926,440000.0
2008-05-20 19:22:00,0.99265,0.9927,0.99265,0.9927,400000.0
2008-05-20 19:23:00,0.99245,0.99259,0.99232,0.99245,55000000.0
2008-05-20 19:24:00,0.99245,0.99247,0.99243,0.99245,62400000.0
2008-05-20 19:25:00,0.99263,0.99263,0.99249,0.99249,36000000.0
2008-05-20 19:26:00,0.99275,0.99275,0.9927,0.9927,160000.0
2008-05-20 19:27:00,0.9928,0.9928,0.9927,0.99275,600000.0
2008-05-20 19:28:00,0.9927,0.9928,0.9927,0.99275,600000.0
2008-05-20 19:29:00,0.9928,0.9928,0.9927,0.99275,880000.0
2008-05-20 19:30:00,0.9927,0.9929,0.99265,0.99285,880000.0
2008-05-20 19:31:00,0.9929,0.9931,0.9929,0.99305,1740000.0
2008-05-20 19:32:00,0.99305,0.99305,0.993,0.993,320000.0
2008-05-20 19:33:00,0.99295,0.993,0.99295,0.99295,8500000.0
2008-05-20 19:34:00,0.993,0.993,0.993,0.993,80000.0
2008-05-20 19:35:00,0.99295,0.9931,0.99295,0.99305,1900000.0
2008-05-20 19:36:00,0.9931,0.9931,0.9931,0.9931,80000.0
2008-05-20 19:37:00,0.99266,0.99289,0.99266,0.99289,2500000.0
2008-05-20 19:38:00,0.99305,0.9931,0.99305,0.9931,160000.0
2008-05-20 19:39:00,0.99305,0.99305,0.993,0.99305,840000.0
2008-05-20 19:40:00,0.9931,0.9932,0.9931,0.9931,680000.0
2008-05-20 19:41:00,0.9932,0.9934,0.9932,0.9934,640000.0
2008-05-20 19:42:00,0.99335,0.99335,0.9933,0.9933,320000.0
2008-05-20 19:43:00,0.99325,0.99325,0.99325,0.99325,80000.0
2008-05-20 19:44:00,0.9932,0.9933,0.9932,0.9933,520000.0
2008-05-20 19:45:00,0.99325,0.9933,0.9932,0.9933,440000.0
2008-05-20 19:46:00,0.99325,0.99325,0.99325,0.99325,80000.0
2008-05-20 19:47:00,0.99325,0.99335,0.99325,0.9933,2820000.0
2008-05-20 19:48:00,0.99325,0.99325,0.99325,0.99325,2380000.0
2008-05-20 19:49:00,0.99315,0.9935,0.99315,0.99335,10280000.0
2008-05-20 19:50:00,0.9933,0.9933,0.9932,0.9932,3280000.0
2008-05-20 19:51:00,0.99315,0.9932,0.99295,0.993,16720000.0
2008-05-20 19:52:00,0.993,0.9932,0.99285,0.993,22800000.0
2008-05-20 19:53:00,0.9931,0.99325,0.9931,0.99325,1680000.0
2008-05-20 19:54:00,0.99299,0.99314,0.99289,0.993,73800000.0
2008-05-20 19:55:00,0.9932,0.99345,0.9932,0.99345,3320000.0
2008-05-20 19:56:00,0.9934,0.99365,0.9934,0.99355,2480000.0
2008-05-20 19:57:00,0.9935,0.99355,0.99345,0.9935,1080000.0
2008-05-20 19:58:00,0.99345,0.99345,0.9934,0.99345,520000.0
2008-05-20 19:59:00,0.9934,0.99345,0.9934,0.99345,720000.0
2008-05-20 20:00:00,0.9935,0.99375,0.9935,0.9936,8120000.0
2008-05-20 20:01:00,0.99365,0.99365,0.9936,0.9936,22580000.0
2008-05-20 20:02:00,0.9936,0.99365,0.99355,0.99365,4220000.0
2008-05-20 20:03:00,0.99365,0.9937,0.99365,0.9937,7840000.0
2008-05-20 20:04:00,0.9937,0.9937,0.99355,0.9936,10480000.0
2008-05-20 20:05:00,0.9936,0.99365,0.99355,0.99355,5320000.0
2008-05-20 20:06:00,0.99365,0.9937,0.9936,0.9936,3320000.0
2008-05-20 20:07:00,0.9936,0.9936,0.99355,0.9936,460000.0
2008-05-20 20:08:00,0.9936,0.9936,0.99345,0.9935,8300000.0
2008-05-20 20:09:00,0.99345,0.99355,0.9932,0.99345,28260000.0
2008-05-20 20:10:00,0.99345,0.9935,0.9932,0.9935,11700000.0
2008-05-20 20:11:00,0.9934,0.9934,0.99315,0.99315,2660000.0
2008-05-20 20:12:00,0.99278,0.99304,0.99278,0.99301,14300000.0
2008-05-20 20:13:00,0.99315,0.9932,0.99315,0.9932,1080000.0
2008-05-20 20:14:00,0.99282,0.99297,0.99267,0.99297,65900000.0
2008-05-20 20:15:00,0.99293,0.99293,0.99277,0.99277,12900000.0
2008-05-20 20:16:00,0.99279,0.99286,0.99272,0.99279,51200000.0
2008-05-20 20:17:00,0.99315,0.99315,0.99305,0.99305,8880000.0
2008-05-20 20:18:00,0.99305,0.99315,0.99285,0.99295,27780000.0
2008-05-20 20:19:00,0.9929,0.993,0.9929,0.99295,3860000.0
2008-05-20 20:20:00,0.99295,0.99295,0.99285,0.99285,22480000.0
2008-05-20 20:21:00,0.9928,0.99295,0.9928,0.9929,5180000.0
2008-05-20 20:22:00,0.99285,0.99285,0.99235,0.99245,34040000.0
2008-05-20 20:23:00,0.9924,0.99255,0.9924,0.99255,4160000.0
2008-05-20 20:24:00,0.9925,0.99255,0.9925,0.99255,4540000.0
2008-05-20 20:25:00,0.99255,0.99255,0.9924,0.9925,37260000.0
2008-05-20 20:26:00,0.9925,0.99255,0.99225,0.99225,65180000.0
2008-05-20 20:27:00,0.9922,0.99235,0.9922,0.99225,9920000.0
2008-05-20 20:28:00,0.9922,0.99235,0.9922,0.99235,32100000.0
2008-05-20 20:29:00,0.99235,0.99245,0.99235,0.99245,4620000.0
2008-05-20 20:30:00,0.9925,0.9925,0.99245,0.99245,440000.0
2008-05-20 20:31:00,0.9925,0.9925,0.9924,0.9924,1160000.0
2008-05-20 20:32:00,0.9924,0.9924,0.9923,0.9923,3380000.0
2008-05-20 20:33:00,0.9923,0.9923,0.9918,0.9919,23280000.0
2008-05-20 20:34:00,0.9919,0.9921,0.9917,0.99195,13720000.0
2008-05-20 20:35:00,0.992,0.9921,0.992,0.99205,1180000.0
2008-05-20 20:36:00,0.99205,0.9921,0.992,0.99205,640000.0
2008-05-20 20:37:00,0.9921,0.9925,0.9921,0.99245,6720000.0
2008-05-20 20:38:00,0.9925,0.9925,0.9922,0.9922,15700000.0
2008-05-20 20:39:00,0.9922,0.9922,0.9922,0.9922,1300000.0
2008-05-20 20:40:00,0.9922,0.99225,0.9922,0.9922,5380000.0
2008-05-20 20:41:00,0.9922,0.99225,0.9922,0.99225,13040000.0
2008-05-20 20:42:00,0.99225,0.99225,0.9922,0.9922,17900000.0
2008-05-20 20:43:00,0.9922,0.9922,0.99215,0.99215,38800000.0
2008-05-20 20:44:00,0.9922,0.9922,0.9921,0.9921,82360000.0
2008-05-20 20:45:00,0.9921,0.9921,0.9919,0.99195,14660000.0
2008-05-20 20:46:00,0.99195,0.992,0.9919,0.99195,9140000.0
2008-05-20 20:47:00,0.9919,0.9923,0.9919,0.99215,16980000.0
2008-05-20 20:48:00,0.9922,0.99225,0.99215,0.9922,7580000.0
2008-05-20 20:49:00,0.9922,0.9922,0.992,0.992,20100000.0
2008-05-20 20:50:00,0.992,0.992,0.9919,0.99195,12920000.0
2008-05-20 20:51:00,0.992,0.992,0.9919,0.9919,5660000.0
2008-05-20 20:52:00,0.9919,0.99195,0.9919,0.9919,2700000.0
2008-05-20 20:53:00,0.9919,0.9924,0.9919,0.9924,38000000.0
2008-05-20 20:54:00,0.99235,0.9924,0.99205,0.9921,9640000.0
2008-05-20 20:55:00,0.9921,0.9921,0.9919,0.99195,1760000.0
2008-05-20 20:56:00,0.99195,0.99205,0.9919,0.99195,3040000.0
2008-05-20 20:57:00,0.992,0.99205,0.99195,0.99205,1560000.0
2008-05-20 20:58:00,0.99205,0.99205,0.992,0.992,1240000.0
2008-05-20 20:59:00,0.99195,0.99215,0.99195,0.992,11040000.0
2008-05-20 21:00:00,0.9921,0.9922,0.99185,0.99185,5960000.0
2008-05-20 21:01:00,0.99185,0.99215,0.99185,0.9921,4140000.0
2008-05-20 21:02:00,0.99205,0.9921,0.992,0.992,2600000.0
2008-05-20 21:03:00,0.99205,0.99205,0.99205,0.99205,360000.0
2008-05-20 21:04:00,0.9921,0.9921,0.9919,0.9919,2540000.0
2008-05-20 21:05:00,0.99149,0.99175,0.99149,0.99167,16600000.0
2008-05-20 21:06:00,0.9919,0.9919,0.9919,0.9919,160000.0
2008-05-20 21:07:00,0.9919,0.9919,0.9919,0.9919,280000.0
2008-05-20 21:08:00,0.9919,0.9919,0.9919,0.9919,240000.0
2008-05-20 21:09:00,0.99205,0.99205,0.9919,0.99195,2080000.0
2008-05-20 21:10:00,0.9919,0.9919,0.9919,0.9919,200000.0
2008-05-20 21:11:00,0.99195,0.9921,0.99195,0.99205,2820000.0
2008-05-20 21:12:00,0.9921,0.9921,0.9921,0.9921,100000.0
2008-05-20 21:13:00,0.9921,0.9921,0.9921,0.9921,100000.0
2008-05-20 21:14:00,0.99215,0.99215,0.9921,0.9921,760000.0
2008-05-20 21:15:00,0.9921,0.99215,0.9921,0.9921,2380000.0
2008-05-20 21:16:00,0.99215,0.9922,0.99215,0.9922,1240000.0
2008-05-20 21:17:00,0.9922,0.9922,0.9922,0.9922,800000.0
2008-05-20 21:18:00,0.9922,0.9922,0.9922,0.9922,1200000.0
2008-05-20 21:19:00,0.9922,0.9922,0.99205,0.99205,30080000.0
2008-05-20 21:20:00,0.99205,0.99205,0.99205,0.99205,80000.0
2008-05-20 21:21:00,0.992,0.99205,0.9918,0.9918,15360000.0
2008-05-20 21:22:00,0.9919,0.9919,0.9918,0.9918,760000.0
2008-05-20 21:23:00,0.99185,0.99185,0.99185,0.99185,200000.0
2008-05-20 21:24:00,0.99185,0.99205,0.9918,0.99205,1440000.0
2008-05-20 21:25:00,0.992,0.992,0.99185,0.99185,3100000.0
2008-05-20 21:26:00,0.99145,0.99172,0.99134,0.99134,13960000.0
2008-05-20 21:27:00,0.99171,0.99171,0.99144,0.99144,8460000.0
2008-05-20 21:28:00,0.9918,0.99185,0.9918,0.9918,640000.0
2008-05-20 21:29:00,0.99185,0.99185,0.99185,0.99185,80000.0
2008-05-20 21:30:00,0.9919,0.992,0.99185,0.99185,860000.0
2008-05-20 21:31:00,0.99185,0.9919,0.9917,0.99175,3620000.0
2008-05-20 21:32:00,0.99165,0.99195,0.99165,0.99185,6740000.0
2008-05-20 21:33:00,0.99195,0.9921,0.9918,0.992,6680000.0
2008-05-20 21:34:00,0.992,0.99205,0.9919,0.99205,4940000.0
2008-05-20 21:35:00,0.99205,0.99205,0.99195,0.99195,1140000.0
2008-05-20 21:36:00,0.99195,0.992,0.9917,0.992,21520000.0
2008-05-20 21:37:00,0.99205,0.99205,0.9919,0.99205,4040000.0
2008-05-20 21:38:00,0.9921,0.99215,0.9921,0.99215,240000.0
2008-05-20 21:39:00,0.9922,0.9922,0.9922,0.9922,160000.0
2008-05-20 21:40:00,0.99215,0.99215,0.9921,0.9921,360000.0
2008-05-20 21:41:00,0.99205,0.99205,0.99205,0.99205,2480000.0
2008-05-20 21:42:00,0.9922,0.9922,0.9921,0.9921,880000.0
2008-05-20 21:43:00,0.99169,0.99178,0.99168,0.99168,26600000.0
2008-05-20 21:44:00,0.99205,0.99205,0.992,0.99205,340000.0
2008-05-20 21:45:00,0.9921,0.9921,0.99205,0.9921,400000.0
2008-05-20 21:46:00,0.99205,0.99205,0.99175,0.9919,36540000.0
2008-05-20 21:47:00,0.99195,0.99195,0.9919,0.9919,240000.0
2008-05-20 21:48:00,0.9919,0.9919,0.99175,0.9918,2640000.0
2008-05-20 21:49:00,0.99175,0.9919,0.99175,0.9919,2960000.0
2008-05-20 21:50:00,0.99134,0.99156,0.99134,0.9914,47900000.0
2008-05-20 21:51:00,0.992,0.992,0.9919,0.9919,680000.0
2008-05-20 21:52:00,0.99185,0.99195,0.99185,0.99195,720000.0
2008-05-20 21:53:00,0.9918,0.9919,0.99165,0.9918,20960000.0
2008-05-20 21:54:00,0.99185,0.99185,0.99155,0.99155,8480000.0
2008-05-20 21:55:00,0.99155,0.99165,0.99155,0.9916,15900000.0
2008-05-20 21:56:00,0.99155,0.99165,0.99155,0.9916,1180000.0
2008-05-20 21:57:00,0.9916,0.99165,0.9916,0.99165,280000.0
2008-05-20 21:58:00,0.9916,0.9917,0.9916,0.99165,1120000.0
2008-05-20 21:59:00,0.9917,0.9917,0.99165,0.99165,460000.0
2008-05-20 22:00:00,0.9916,0.9916,0.9916,0.9916,1596000.0
2008-05-20 22:01:00,0.99165,0.99175,0.99165,0.99175,2096000.0
2008-05-20 22:02:00,0.9917,0.99185,0.99165,0.99175,1168000.0
2008-05-20 22:03:00,0.99175,0.9919,0.99175,0.9918,16780000.0
2008-05-20 22:04:00,0.9917,0.99185,0.9917,0.9918,15696000.0
2008-05-20 22:05:00,0.9918,0.9919,0.9918,0.9919,8592000.0
2008-05-20 22:06:00,0.99185,0.99185,0.9917,0.99185,10692000.0
2008-05-20 22:07:00,0.9918,0.9918,0.9918,0.9918,14200000.0
2008-05-20 22:08:00,0.9916,0.9918,0.9916,0.99165,1892000.0
2008-05-20 22:09:00,0.9917,0.9917,0.9917,0.9917,96000.0
2008-05-20 22:10:00,0.9917,0.9917,0.99165,0.99165,292000.0
2008-05-20 22:11:00,0.99175,0.99175,0.99165,0.9917,1084000.0
2008-05-20 22:12:00,0.99123,0.99141,0.99121,0.99121,20600000.0
2008-05-20 22:13:00,0.99143,0.99143,0.99116,0.99116,20000000.0
2008-05-20 22:14:00,0.99165,0.99185,0.99165,0.99165,27048000.0
2008-05-20 22:15:00,0.9916,0.99175,0.9916,0.99165,3060000.0
2008-05-20 22:16:00,0.9917,0.99175,0.99165,0.99175,9688000.0
2008-05-20 22:17:00,0.99175,0.99185,0.9916,0.99185,31036000.0
2008-05-20 22:18:00,0.9918,0.99195,0.99165,0.9918,27616000.0
2008-05-20 22:19:00,0.99145,0.99157,0.99134,0.99146,21000000.0
2008-05-20 22:20:00,0.9917,0.99175,0.99165,0.9917,4272000.0
2008-05-20 22:21:00,0.99175,0.99175,0.9917,0.9917,296000.0
2008-05-20 22:22:00,0.9917,0.9917,0.99155,0.99155,1192000.0
2008-05-20 22:23:00,0.9916,0.99165,0.99155,0.99165,968000.0
2008-05-20 22:24:00,0.9916,0.99175,0.9916,0.9917,1884000.0
2008-05-20 22:25:00,0.99195,0.99195,0.99175,0.99175,21792000.0
2008-05-20 22:26:00,0.9917,0.9921,0.9917,0.9921,13368000.0
2008-05-20 22:27:00,0.99205,0.99205,0.99195,0.99205,2288000.0
2008-05-20 22:28:00,0.99185,0.99185,0.99185,0.99185,54500000.0
2008-05-20 22:29:00,0.99185,0.99185,0.9918,0.9918,15496000.0
2008-05-20 22:30:00,0.9918,0.9918,0.99155,0.99165,7180000.0
2008-05-20 22:31:00,0.99137,0.99141,0.99122,0.99122,20000000.0
2008-05-20 22:32:00,0.9917,0.9917,0.9917,0.9917,96000.0
2008-05-20 22:33:00,0.99165,0.99165,0.99165,0.99165,496000.0
2008-05-20 22:34:00,0.9917,0.9917,0.99165,0.9917,592000.0
2008-05-20 22:35:00,0.99165,0.99165,0.99165,0.99165,96000.0
2008-05-20 22:36:00,0.9915,0.9916,0.99135,0.99155,10464000.0
2008-05-20 22:37:00,0.9916,0.9916,0.9916,0.9916,96000.0
2008-05-20 22:38:00,0.99138,0.9914,0.99112,0.9914,13200000.0
2008-05-20 22:39:00,0.99165,0.99165,0.99155,0.99155,776000.0
2008-05-20 22:40:00,0.99165,0.99205,0.99165,0.99175,11012000.0
2008-05-20 22:41:00,0.9917,0.9918,0.9917,0.9918,3576000.0
2008-05-20 22:42:00,0.99185,0.99185,0.9918,0.9918,296000.0
2008-05-20 22:43:00,0.99165,0.9919,0.99165,0.9917,15264000.0
2008-05-20 22:44:00,0.9917,0.99195,0.9917,0.99195,1840000.0
2008-05-20 22:45:00,0.9919,0.992,0.99175,0.992,3972000.0
2008-05-20 22:46:00,0.99195,0.992,0.9918,0.9918,20536000.0
2008-05-20 22:47:00,0.99195,0.99195,0.99145,0.9916,6300000.0
2008-05-20 22:48:00,0.9915,0.99175,0.9914,0.9916,10440000.0
2008-05-20 22:49:00,0.9918,0.99185,0.9916,0.99185,3160000.0
2008-05-20 22:50:00,0.9919,0.9919,0.9919,0.9919,96000.0
2008-05-20 22:51:00,0.99195,0.992,0.99185,0.99195,960000.0
2008-05-20 22:52:00,0.992,0.992,0.9919,0.99195,1160000.0
2008-05-20 22:53:00,0.992,0.99225,0.992,0.99225,1248000.0
2008-05-20 22:54:00,0.99215,0.99215,0.99215,0.99215,96000.0
2008-05-20 22:55:00,0.99215,0.99215,0.99215,0.99215,96000.0
2008-05-20 22:56:00,0.99215,0.99215,0.99215,0.99215,192000.0
2008-05-20 22:57:00,0.99189,0.99198,0.99174,0.99198,26400000.0
2008-05-20 22:58:00,0.99195,0.99196,0.99182,0.99193,44400000.0
2008-05-20 22:59:00,0.99215,0.9922,0.99215,0.99215,3296000.0
2008-05-20 23:00:00,0.992,0.9921,0.992,0.9921,12400000.0
2008-05-20 23:01:00,0.99165,0.9919,0.99165,0.99182,50700000.0
2008-05-20 23:02:00,0.9921,0.9921,0.9921,0.9921,5600000.0
2008-05-20 23:03:00,0.9921,0.9922,0.9921,0.9921,52400000.0
2008-05-20 23:04:00,0.99187,0.99202,0.99169,0.99202,17900000.0
2008-05-20 23:05:00,0.99215,0.99225,0.99215,0.99225,192000.0
2008-05-20 23:06:00,0.9921,0.9921,0.9921,0.9921,10400000.0
2008-05-20 23:07:00,0.9921,0.9923,0.9921,0.9923,269088000.0
2008-05-20 23:08:00,0.9924,0.9924,0.9923,0.9923,28600000.0
2008-05-20 23:09:00,0.9923,0.9923,0.9923,0.9923,14400000.0
2008-05-20 23:10:00,0.9923,0.9924,0.9922,0.9922,133400000.0
2008-05-20 23:11:00,0.9922,0.9922,0.9922,0.9922,45500000.0
2008-05-20 23:12:00,0.9922,0.9924,0.9922,0.9922,135700000.0
2008-05-20 23:13:00,0.9922,0.9923,0.9922,0.9923,20400000.0
2008-05-20 23:14:00,0.9923,0.9923,0.9918,0.9921,260192000.0
2008-05-20 23:15:00,0.9921,0.9921,0.9921,0.9921,49100000.0
2008-05-20 23:16:00,0.9921,0.9923,0.9921,0.99215,201896000.0
2008-05-20 23:17:00,0.99215,0.9922,0.9921,0.9922,70300000.0
2008-05-20 23:18:00,0.99225,0.99225,0.99225,0.99225,10100000.0
2008-05-20 23:19:00,0.99203,0.99216,0.99203,0.99216,147200000.0
2008-05-20 23:20:00,0.9922,0.99225,0.9922,0.9922,80800000.0
2008-05-20 23:21:00,0.99225,0.9924,0.9922,0.9924,89700000.0
2008-05-20 23:22:00,0.99225,0.99232,0.99213,0.99222,261099998.0
2008-05-20 23:23:00,0.99216,0.99227,0.99216,0.99227,38400000.0
2008-05-20 23:24:00,0.9924,0.9924,0.9924,0.9924,33600000.0
2008-05-20 23:25:00,0.9924,0.9924,0.9924,0.9924,14400000.0
2008-05-20 23:26:00,0.9924,0.9924,0.9924,0.9924,14800000.0
2008-05-20 23:27:00,0.9924,0.9925,0.9924,0.9925,63499999.0
2008-05-20 23:28:00,0.99183,0.99224,0.99183,0.9922,17300000.0
2008-05-20 23:29:00,0.9925,0.9925,0.9925,0.9925,9600000.0
2008-05-20 23:30:00,0.9926,0.9927,0.9921,0.9921,153300001.0
2008-05-20 23:31:00,0.9921,0.9922,0.9921,0.9922,28400000.0
2008-05-20 23:32:00,0.9922,0.9922,0.9922,0.9922,9900000.0
2008-05-20 23:33:00,0.99167,0.99178,0.99167,0.99178,400000.0
2008-05-20 23:34:00,0.9922,0.9924,0.9922,0.9924,22600000.0
2008-05-20 23:35:00,0.9923,0.9923,0.9923,0.9923,100000.0
2008-05-20 23:36:00,0.9918,0.99185,0.99168,0.99177,416499999.0
2008-05-20 23:37:00,0.99245,0.99245,0.9922,0.9922,59500000.0
2008-05-20 23:38:00,0.9922,0.9922,0.9922,0.9922,13200000.0
2008-05-20 23:39:00,0.99175,0.99192,0.99175,0.99192,267800000.0
2008-05-20 23:40:00,0.9921,0.9921,0.9918,0.9918,22500000.0
2008-05-20 23:41:00,0.99185,0.9922,0.9918,0.9921,206296000.0
2008-05-20 23:42:00,0.9921,0.9921,0.9918,0.9918,146700000.0
2008-05-20 23:43:00,0.9918,0.992,0.9918,0.992,93000000.0
2008-05-20 23:44:00,0.9916,0.99185,0.99153,0.99183,270899997.0
2008-05-20 23:45:00,0.992,0.9921,0.992,0.9921,35299999.0
2008-05-20 23:46:00,0.9921,0.9921,0.992,0.9921,13600000.0
2008-05-20 23:47:00,0.99161,0.99173,0.99161,0.9917,174800000.0
2008-05-20 23:48:00,0.9921,0.9921,0.9921,0.9921,3200000.0
2008-05-20 23:49:00,0.99185,0.99185,0.9918,0.9918,95499997.0
2008-05-20 23:50:00,0.992,0.992,0.9913,0.9916,214396000.0
2008-05-20 23:51:00,0.9916,0.9916,0.9916,0.9916,26600000.0
2008-05-20 23:52:00,0.9916,0.9916,0.99155,0.99155,19596000.0
2008-05-20 23:53:00,0.9915,0.9915,0.9915,0.9915,48700000.0
2008-05-20 23:54:00,0.9915,0.9915,0.9915,0.9915,12900000.0
2008-05-20 23:55:00,0.9915,0.9915,0.99135,0.9914,59692000.0
2008-05-20 23:56:00,0.9914,0.9914,0.9914,0.9914,10200000.0
2008-05-20 23:57:00,0.9914,0.9914,0.9914,0.9914,9700000.0
2008-05-20 23:58:00,0.9914,0.9914,0.9914,0.9914,75700000.0
2008-05-20 23:59:00,0.99121,0.99121,0.99119,0.99119,11000000.0
2008-05-21 00:00:00,0.9914,0.99145,0.9914,0.9914,107276000.0
2008-05-21 00:01:00,0.9914,0.9914,0.9914,0.9914,21200000.0
2008-05-21 00:02:00,0.99145,0.99145,0.99145,0.99145,288000.0
2008-05-21 00:03:00,0.99155,0.9916,0.99155,0.9916,56596000.0
2008-05-21 00:04:00,0.9916,0.9916,0.9916,0.9916,126100000.0
2008-05-21 00:05:00,0.9916,0.9916,0.9916,0.9916,15200000.0
2008-05-21 00:06:00,0.9916,0.9918,0.9916,0.9918,229699995.0
2008-05-21 00:07:00,0.9918,0.9921,0.9918,0.9921,239300004.0
2008-05-21 00:08:00,0.9921,0.9923,0.9921,0.9922,68900000.0
2008-05-21 00:09:00,0.99182,0.99198,0.99182,0.99198,1400000.0
2008-05-21 00:10:00,0.9922,0.9922,0.9922,0.9922,89400000.0
2008-05-21 00:11:00,0.99182,0.99194,0.99182,0.99194,8000000.0
2008-05-21 00:12:00,0.99172,0.99183,0.99172,0.99175,17600000.0
2008-05-21 00:13:00,0.9922,0.9922,0.9922,0.9922,2700000.0
2008-05-21 00:14:00,0.9922,0.9922,0.9922,0.9922,5400000.0
2008-05-21 00:15:00,0.9922,0.9922,0.9922,0.9922,11600000.0
2008-05-21 00:16:00,0.9922,0.9922,0.9922,0.9922,1200000.0
2008-05-21 00:17:00,0.9922,0.9922,0.9922,0.9922,400000.0
2008-05-21 00:18:00,0.9922,0.9922,0.9922,0.9922,1700000.0
2008-05-21 00:19:00,0.9919,0.9919,0.9919,0.9919,3300000.0
2008-05-21 00:20:00,0.9922,0.9922,0.9922,0.9922,600000.0
2008-05-21 00:21:00,0.9922,0.9922,0.9922,0.9922,300000.0
2008-05-21 00:22:00,0.9922,0.9922,0.9922,0.9922,1200000.0
2008-05-21 00:23:00,0.9922,0.9922,0.9922,0.9922,600000.0
2008-05-21 00:24:00,0.9919,0.9919,0.9919,0.9919,6400000.0
2008-05-21 00:25:00,0.9922,0.9922,0.9922,0.9922,2400000.0
2008-05-21 00:26:00,0.99172,0.99183,0.99172,0.99183,6800000.0
2008-05-21 00:27:00,0.9919,0.9919,0.99185,0.9919,47400000.0
2008-05-21 00:28:00,0.9922,0.9922,0.9922,0.9922,2400000.0
2008-05-21 00:29:00,0.9922,0.9922,0.9922,0.9922,1800000.0
2008-05-21 00:30:00,0.9922,0.9922,0.992,0.992,86100000.0
2008-05-21 00:31:00,0.99182,0.992,0.99181,0.992,23500000.0
2008-05-21 00:32:00,0.9918,0.99192,0.9918,0.9918,30100000.0
2008-05-21 00:33:00,0.992,0.9921,0.992,0.9921,273400005.0
2008-05-21 00:34:00,0.9918,0.99192,0.99177,0.99192,69000000.0
2008-05-21 00:35:00,0.9921,0.9921,0.9921,0.9921,200000.0
2008-05-21 00:36:00,0.9921,0.9921,0.992,0.992,79700000.0
2008-05-21 00:37:00,0.99198,0.99206,0.99198,0.992,2600000.0
2008-05-21 00:38:00,0.99205,0.9922,0.99205,0.9922,47796000.0
2008-05-21 00:39:00,0.9923,0.9923,0.9923,0.9923,33400000.0
2008-05-21 00:40:00,0.9923,0.9923,0.9921,0.9923,108500000.0
2008-05-21 00:41:00,0.99205,0.99205,0.99205,0.99205,20000000.0
2008-05-21 00:42:00,0.9923,0.9923,0.9923,0.9923,5600000.0
2008-05-21 00:43:00,0.99205,0.99205,0.99205,0.99205,400000.0
2008-05-21 00:44:00,0.99205,0.99205,0.99205,0.99205,2700000.0
2008-05-21 00:45:00,0.9923,0.99235,0.9923,0.9923,54300000.0
2008-05-21 00:46:00,0.9923,0.9923,0.9923,0.9923,2800000.0
2008-05-21 00:47:00,0.99205,0.99215,0.99205,0.99205,419500000.0
2008-05-21 00:48:00,0.9922,0.9922,0.9919,0.9921,120896000.0
2008-05-21 00:49:00,0.9921,0.9921,0.9921,0.9921,11400000.0
2008-05-21 00:50:00,0.9921,0.9921,0.9921,0.9921,5700000.0
2008-05-21 00:51:00,0.9921,0.9921,0.9921,0.9921,20000000.0
2008-05-21 00:52:00,0.9921,0.9922,0.9921,0.9922,78000002.0
2008-05-21 00:53:00,0.99179,0.99194,0.99169,0.99186,21900000.0
2008-05-21 00:54:00,0.9922,0.9922,0.9921,0.9921,43600000.0
2008-05-21 00:55:00,0.9921,0.9921,0.9921,0.9921,13400000.0
2008-05-21 00:56:00,0.9921,0.9921,0.9921,0.9921,13400000.0
2008-05-21 00:57:00,0.9921,0.9921,0.9921,0.9921,99599998.0
2008-05-21 00:58:00,0.9921,0.9923,0.9921,0.9923,91700000.0
2008-05-21 00:59:00,0.99216,0.99216,0.99187,0.99213,36400000.0
2008-05-21 01:00:00,0.9923,0.9923,0.9923,0.9923,67000000.0
2008-05-21 01:01:00,0.9924,0.9924,0.9923,0.9923,76400000.0
2008-05-21 01:02:00,0.9923,0.9924,0.9923,0.9923,109100000.0
2008-05-21 01:03:00,0.9924,0.9924,0.9924,0.9924,3200000.0
2008-05-21 01:04:00,0.9924,0.9924,0.9924,0.9924,26800000.0
2008-05-21 01:05:00,0.9925,0.9925,0.9925,0.9925,200000.0
2008-05-21 01:06:00,0.9924,0.9924,0.9924,0.9924,30500000.0
2008-05-21 01:07:00,0.99265,0.9927,0.9924,0.9924,50800000.0
2008-05-21 01:08:00,0.9924,0.9925,0.9924,0.9925,71200001.0
2008-05-21 01:09:00,0.99189,0.99224,0.99189,0.99217,51520000.0
2008-05-21 01:10:00,0.99231,0.99231,0.99215,0.99224,5260000.0
2008-05-21 01:11:00,0.9925,0.9925,0.9924,0.9924,7500000.0
2008-05-21 01:12:00,0.9924,0.9924,0.9922,0.9922,16200000.0
2008-05-21 01:13:00,0.99201,0.99201,0.99177,0.99177,39200000.0
2008-05-21 01:14:00,0.99195,0.99195,0.99195,0.99195,12000000.0
2008-05-21 01:15:00,0.99195,0.99195,0.99195,0.99195,12000000.0
2008-05-21 01:16:00,0.99195,0.99195,0.99195,0.99195,19200000.0
2008-05-21 01:17:00,0.9922,0.9922,0.992,0.992,6500000.0
2008-05-21 01:18:00,0.99205,0.99205,0.99205,0.99205,900000.0
2008-05-21 01:19:00,0.99195,0.99198,0.99195,0.99198,5900000.0
2008-05-21 01:20:00,0.99195,0.99195,0.99195,0.99195,1600000.0
2008-05-21 01:21:00,0.992,0.99205,0.992,0.99205,1800000.0
2008-05-21 01:22:00,0.99195,0.9922,0.99165,0.99165,186800003.0
2008-05-21 01:23:00,0.99195,0.9922,0.99195,0.9922,17392000.0
2008-05-21 01:24:00,0.9922,0.9922,0.9922,0.9922,2800000.0
2008-05-21 01:25:00,0.99204,0.99205,0.99185,0.99205,16700000.0
2008-05-21 01:26:00,0.9922,0.9922,0.9922,0.9922,5600000.0
2008-05-21 01:27:00,0.99186,0.99198,0.99186,0.99198,23900000.0
2008-05-21 01:28:00,0.9922,0.9922,0.9921,0.9921,17200000.0
2008-05-21 01:29:00,0.9922,0.9923,0.9922,0.9923,15400000.0
2008-05-21 01:30:00,0.99202,0.9921,0.99191,0.9921,2800000.0
2008-05-21 01:31:00,0.9923,0.9923,0.9916,0.9916,222100005.0
2008-05-21 01:32:00,0.9916,0.992,0.9916,0.992,173892000.0
2008-05-21 01:33:00,0.992,0.9921,0.992,0.9921,13100000.0
2008-05-21 01:34:00,0.9921,0.9921,0.9921,0.9921,1400000.0
2008-05-21 01:35:00,0.9921,0.9921,0.9921,0.9921,9500000.0
2008-05-21 01:36:00,0.9922,0.9922,0.9921,0.9921,7100000.0
2008-05-21 01:37:00,0.9921,0.9921,0.9916,0.9918,163399999.0
2008-05-21 01:38:00,0.9918,0.9918,0.9918,0.9918,3300000.0
2008-05-21 01:39:00,0.9918,0.9918,0.9918,0.9918,3600000.0
2008-05-21 01:40:00,0.9919,0.992,0.9919,0.992,18700000.0
2008-05-21 01:41:00,0.99131,0.99177,0.99131,0.99177,5300000.0
2008-05-21 01:42:00,0.992,0.992,0.992,0.992,9500000.0
2008-05-21 01:43:00,0.992,0.992,0.992,0.992,6800000.0
2008-05-21 01:44:00,0.992,0.9921,0.992,0.9921,3900000.0
2008-05-21 01:45:00,0.992,0.992,0.992,0.992,7700000.0
2008-05-21 01:46:00,0.99172,0.99179,0.99171,0.99179,21700000.0
2008-05-21 01:47:00,0.992,0.992,0.992,0.992,1200000.0
2008-05-21 01:48:00,0.99165,0.99173,0.99144,0.9916,10600000.0
2008-05-21 01:49:00,0.992,0.992,0.992,0.992,1360000.0
2008-05-21 01:50:00,0.992,0.992,0.9918,0.9918,9040000.0
2008-05-21 01:51:00,0.9918,0.9918,0.9916,0.9916,25300000.0
2008-05-21 01:52:00,0.99143,0.99143,0.99127,0.99134,9300000.0
2008-05-21 01:53:00,0.9916,0.9917,0.9916,0.9917,6900000.0
2008-05-21 01:54:00,0.9917,0.9917,0.9917,0.9917,700000.0
2008-05-21 01:55:00,0.9917,0.9917,0.9917,0.9917,3900000.0
2008-05-21 01:56:00,0.9917,0.9917,0.9917,0.9917,4000000.0
2008-05-21 01:57:00,0.9917,0.9917,0.9917,0.9917,7300000.0
2008-05-21 01:58:00,0.9917,0.9917,0.9917,0.9917,13200000.0
2008-05-21 01:59:00,0.9917,0.9917,0.9917,0.9917,3300000.0
2008-05-21 02:00:00,0.9917,0.9917,0.9917,0.9917,9900000.0
2008-05-21 02:01:00,0.9917,0.9917,0.9917,0.9917,6200000.0
2008-05-21 02:02:00,0.99147,0.99154,0.99132,0.99132,16780000.0
2008-05-21 02:03:00,0.9917,0.9917,0.9917,0.9917,6200000.0
2008-05-21 02:04:00,0.9917,0.9918,0.9917,0.9917,27000000.0
2008-05-21 02:05:00,0.9917,0.9918,0.9917,0.9918,29300000.0
2008-05-21 02:06:00,0.99155,0.99155,0.9915,0.9915,12400000.0
2008-05-21 02:07:00,0.9918,0.9918,0.9918,0.9918,2800000.0
2008-05-21 02:08:00,0.99132,0.99178,0.99132,0.99178,8720000.0
2008-05-21 02:09:00,0.99187,0.99187,0.9917,0.9917,26580000.0
2008-05-21 02:10:00,0.9918,0.9918,0.9918,0.9918,6700000.0
2008-05-21 02:11:00,0.9918,0.9919,0.9918,0.9919,6300000.0
2008-05-21 02:12:00,0.99141,0.99166,0.99141,0.9916,23000000.0
2008-05-21 02:13:00,0.9919,0.9919,0.9919,0.9919,2100000.0
2008-05-21 02:14:00,0.9919,0.9919,0.9919,0.9919,1000000.0
2008-05-21 02:15:00,0.99185,0.99185,0.99185,0.99185,2500000.0
2008-05-21 02:16:00,0.99172,0.99172,0.99159,0.99169,12200000.0
2008-05-21 02:17:00,0.9918,0.9918,0.9916,0.9917,68500000.0
2008-05-21 02:18:00,0.9916,0.9916,0.9916,0.9916,12800000.0
2008-05-21 02:19:00,0.9916,0.9916,0.9916,0.9916,2100000.0
2008-05-21 02:20:00,0.99128,0.99152,0.99123,0.9914,10000000.0
2008-05-21 02:21:00,0.99135,0.99148,0.9913,0.9913,16800000.0
2008-05-21 02:22:00,0.9916,0.9916,0.9914,0.9914,39000000.0
2008-05-21 02:23:00,0.9913,0.99135,0.9913,0.99135,12400000.0
2008-05-21 02:24:00,0.9915,0.9915,0.9915,0.9915,3400000.0
2008-05-21 02:25:00,0.9915,0.9915,0.9915,0.9915,1400000.0
2008-05-21 02:26:00,0.99125,0.99125,0.99114,0.99121,16900000.0
2008-05-21 02:27:00,0.9915,0.9915,0.9915,0.9915,2800000.0
2008-05-21 02:28:00,0.9915,0.9915,0.9915,0.9915,2800000.0
2008-05-21 02:29:00,0.9915,0.9915,0.9914,0.9914,21700000.0
2008-05-21 02:30:00,0.9914,0.9915,0.9914,0.9914,69300000.0
2008-05-21 02:31:00,0.9914,0.9915,0.9911,0.9911,48100000.0
2008-05-21 02:32:00,0.99115,0.9912,0.99115,0.9912,7600000.0
2008-05-21 02:33:00,0.99082,0.99103,0.99082,0.99087,14700000.0
2008-05-21 02:34:00,0.9912,0.9913,0.9912,0.9913,18300000.0
2008-05-21 02:35:00,0.9913,0.9913,0.9913,0.9913,100000.0
2008-05-21 02:36:00,0.9912,0.9912,0.9912,0.9912,33500000.0
2008-05-21 02:37:00,0.99092,0.99099,0.99061,0.99079,80000000.0
2008-05-21 02:38:00,0.99082,0.99082,0.9908,0.9908,1800000.0
2008-05-21 02:39:00,0.9912,0.9915,0.9912,0.9915,294400000.0
2008-05-21 02:40:00,0.9915,0.9915,0.9913,0.9915,114100000.0
2008-05-21 02:41:00,0.9915,0.9915,0.9915,0.9915,700000.0
2008-05-21 02:42:00,0.99155,0.9916,0.99155,0.9916,5500000.0
2008-05-21 02:43:00,0.9915,0.9915,0.9915,0.9915,21900000.0
2008-05-21 02:44:00,0.9915,0.9916,0.9915,0.9916,6200000.0
2008-05-21 02:45:00,0.9916,0.9916,0.9916,0.9916,700000.0
2008-05-21 02:46:00,0.9916,0.9916,0.9916,0.9916,1400000.0
2008-05-21 02:47:00,0.99135,0.9914,0.99135,0.9914,15400000.0
2008-05-21 02:48:00,0.9916,0.9916,0.9916,0.9916,1400000.0
2008-05-21 02:49:00,0.9916,0.9916,0.9915,0.9915,17800000.0
2008-05-21 02:50:00,0.9914,0.9914,0.9913,0.9914,58700000.0
2008-05-21 02:51:00,0.9914,0.9914,0.9913,0.9914,53100000.0
2008-05-21 02:52:00,0.9914,0.9914,0.9914,0.9914,1600000.0
2008-05-21 02:53:00,0.9914,0.9914,0.9914,0.9914,1200000.0
2008-05-21 02:54:00,0.9913,0.9913,0.9913,0.9913,11300000.0
2008-05-21 02:55:00,0.9913,0.9913,0.9913,0.9913,600000.0
2008-05-21 02:56:00,0.9913,0.9913,0.9913,0.9913,600000.0
2008-05-21 02:57:00,0.99093,0.99102,0.9909,0.99095,28800000.0
2008-05-21 02:58:00,0.9913,0.9913,0.9912,0.9913,5400000.0
2008-05-21 02:59:00,0.99087,0.991,0.99087,0.991,67000000.0
2008-05-21 03:00:00,0.9913,0.9913,0.9913,0.9913,900000.0
2008-05-21 03:01:00,0.99102,0.99102,0.99082,0.99082,71500000.0
2008-05-21 03:02:00,0.9912,0.9913,0.9908,0.991,93300000.0
2008-05-21 03:03:00,0.99072,0.99095,0.99065,0.99083,8200000.0
2008-05-21 03:04:00,0.99073,0.9908,0.99071,0.9908,25200000.0
2008-05-21 03:05:00,0.991,0.9912,0.99085,0.99085,53900000.0
2008-05-21 03:06:00,0.9909,0.9909,0.9909,0.9909,10800000.0
2008-05-21 03:07:00,0.9909,0.991,0.9909,0.991,15000000.0
2008-05-21 03:08:00,0.991,0.991,0.991,0.991,14400000.0
2008-05-21 03:09:00,0.99082,0.99088,0.99071,0.99088,11400000.0
2008-05-21 03:10:00,0.99071,0.99089,0.99066,0.99087,2500000.0
2008-05-21 03:11:00,0.9911,0.9911,0.99105,0.99105,5500000.0
2008-05-21 03:12:00,0.991,0.991,0.991,0.991,1400000.0
2008-05-21 03:13:00,0.99078,0.99087,0.99073,0.99078,6600000.0
2008-05-21 03:14:00,0.991,0.991,0.9908,0.9909,111000000.0
2008-05-21 03:15:00,0.9908,0.991,0.9907,0.9907,97400000.0
2008-05-21 03:16:00,0.9907,0.9908,0.9907,0.9908,40600000.0
2008-05-21 03:17:00,0.99067,0.99068,0.99067,0.99068,5600000.0
2008-05-21 03:18:00,0.9908,0.9908,0.9907,0.9907,149400000.0
2008-05-21 03:19:00,0.9907,0.9907,0.9907,0.9907,6600000.0
2008-05-21 03:20:00,0.99044,0.99052,0.99044,0.99052,33400000.0
2008-05-21 03:21:00,0.99075,0.9908,0.99075,0.9908,4100000.0
2008-05-21 03:22:00,0.9908,0.9908,0.9908,0.9908,1000000.0
2008-05-21 03:23:00,0.99085,0.9909,0.99085,0.9909,3000000.0
2008-05-21 03:24:00,0.9909,0.9909,0.9908,0.9909,16500000.0
2008-05-21 03:25:00,0.99077,0.991,0.99077,0.99097,5780000.0
2008-05-21 03:26:00,0.9909,0.9909,0.99085,0.9909,5600000.0
2008-05-21 03:27:00,0.9906,0.9906,0.9906,0.9906,3300000.0
2008-05-21 03:28:00,0.9909,0.9911,0.9908,0.991,40700000.0
2008-05-21 03:29:00,0.99071,0.99085,0.99054,0.99068,7000000.0
2008-05-21 03:30:00,0.991,0.991,0.991,0.991,1400000.0
2008-05-21 03:31:00,0.991,0.991,0.991,0.991,2600000.0
2008-05-21 03:32:00,0.991,0.991,0.991,0.991,27900000.0
2008-05-21 03:33:00,0.991,0.991,0.991,0.991,700000.0
2008-05-21 03:34:00,0.991,0.991,0.9908,0.9908,69900000.0
2008-05-21 03:35:00,0.9907,0.9907,0.9907,0.9907,10900000.0
2008-05-21 03:36:00,0.9907,0.9907,0.9907,0.9907,20000000.0
2008-05-21 03:37:00,0.9907,0.9907,0.9907,0.9907,12800000.0
2008-05-21 03:38:00,0.9903,0.99054,0.9903,0.99042,5900000.0
2008-05-21 03:39:00,0.9907,0.9907,0.9906,0.9906,11100000.0
2008-05-21 03:40:00,0.99055,0.99055,0.99033,0.99055,3200000.0
2008-05-21 03:41:00,0.99055,0.9907,0.99055,0.9907,11300000.0
2008-05-21 03:42:00,0.9907,0.9907,0.9907,0.9907,15800000.0
2008-05-21 03:43:00,0.9907,0.9907,0.9906,0.99065,40900000.0
2008-05-21 03:44:00,0.9907,0.9907,0.9907,0.9907,400000.0
2008-05-21 03:45:00,0.9907,0.9907,0.9906,0.9907,8900000.0
2008-05-21 03:46:00,0.9906,0.9906,0.9906,0.9906,15000000.0
2008-05-21 03:47:00,0.9906,0.99065,0.9906,0.99065,69696000.0
2008-05-21 03:48:00,0.9907,0.9907,0.9907,0.9907,1296000.0
2008-05-21 03:49:00,0.9903,0.99046,0.9903,0.99046,89400000.0
2008-05-21 03:50:00,0.9907,0.9907,0.9907,0.9907,1600000.0
2008-05-21 03:51:00,0.99041,0.99052,0.99038,0.99052,96200000.0
2008-05-21 03:52:00,0.99037,0.99037,0.99011,0.99024,70800000.0
2008-05-21 03:53:00,0.9903,0.99053,0.9903,0.99045,36100000.0
2008-05-21 03:54:00,0.9907,0.9907,0.9907,0.9907,500000.0
2008-05-21 03:55:00,0.99065,0.99065,0.99065,0.99065,2800000.0
2008-05-21 03:56:00,0.99028,0.99028,0.99025,0.99025,37688000.0
2008-05-21 03:57:00,0.99052,0.99055,0.99028,0.99055,23096000.0
2008-05-21 03:58:00,0.99052,0.99052,0.99045,0.99045,20200000.0
2008-05-21 03:59:00,0.99065,0.99065,0.9906,0.9906,3100000.0
2008-05-21 04:00:00,0.99055,0.99055,0.99025,0.99025,19300000.0
2008-05-21 04:01:00,0.9903,0.9903,0.99025,0.99025,79000000.0
2008-05-21 04:02:00,0.99055,0.99055,0.99055,0.99055,9600000.0
2008-05-21 04:03:00,0.9903,0.99055,0.9902,0.99024,60600000.0
2008-05-21 04:04:00,0.9906,0.9906,0.9906,0.9906,400000.0
2008-05-21 04:05:00,0.9906,0.9906,0.9906,0.9906,400000.0
2008-05-21 04:06:00,0.9906,0.9906,0.9906,0.9906,400000.0
2008-05-21 04:07:00,0.9906,0.99065,0.9906,0.99065,3000000.0
2008-05-21 04:08:00,0.99046,0.99048,0.99011,0.99048,45800000.0
2008-05-21 04:09:00,0.9906,0.9909,0.9906,0.9907,22800000.0
2008-05-21 04:10:00,0.991,0.991,0.9908,0.9908,26900000.0
2008-05-21 04:11:00,0.991,0.991,0.9908,0.9909,10900000.0
2008-05-21 04:12:00,0.9909,0.9909,0.9908,0.9908,3400000.0
2008-05-21 04:13:00,0.9908,0.9909,0.9908,0.9909,2200000.0
2008-05-21 04:14:00,0.9908,0.9908,0.9908,0.9908,2600000.0
2008-05-21 04:15:00,0.9908,0.9909,0.9908,0.9909,2300000.0
2008-05-21 04:16:00,0.99039,0.9905,0.99038,0.99038,26700000.0
2008-05-21 04:17:00,0.9909,0.9909,0.9908,0.9908,200000.0
2008-05-21 04:18:00,0.9907,0.9907,0.9907,0.9907,1900000.0
2008-05-21 04:19:00,0.9907,0.9907,0.9907,0.9907,4300000.0
2008-05-21 04:20:00,0.99058,0.99058,0.99036,0.99036,3940000.0
2008-05-21 04:21:00,0.9907,0.9908,0.9907,0.9908,14100000.0
2008-05-21 04:22:00,0.9903,0.99049,0.99024,0.99049,42600000.0
2008-05-21 04:23:00,0.9908,0.9908,0.9908,0.9908,100000.0
2008-05-21 04:24:00,0.99064,0.99064,0.99049,0.99049,500000.0
2008-05-21 04:25:00,0.9908,0.9908,0.9908,0.9908,2100000.0
2008-05-21 04:26:00,0.9907,0.9907,0.9907,0.9907,96000.0
2008-05-21 04:27:00,0.9904,0.9904,0.9904,0.9904,9900000.0
2008-05-21 04:28:00,0.9907,0.9908,0.9907,0.9908,1100000.0
2008-05-21 04:29:00,0.9908,0.9909,0.9908,0.9909,5100000.0
2008-05-21 04:30:00,0.9909,0.99095,0.9909,0.9909,12700000.0
2008-05-21 04:31:00,0.9909,0.9909,0.9909,0.9909,100000.0
2008-05-21 04:32:00,0.9909,0.991,0.9909,0.9909,30000000.0
2008-05-21 04:33:00,0.99072,0.99088,0.99056,0.99056,19500000.0
2008-05-21 04:34:00,0.991,0.9911,0.991,0.991,24996000.0
2008-05-21 04:35:00,0.991,0.9911,0.991,0.991,27000000.0
2008-05-21 04:36:00,0.991,0.991,0.9909,0.99095,45988000.0
2008-05-21 04:37:00,0.99095,0.99095,0.9909,0.9909,16696000.0
2008-05-21 04:38:00,0.9909,0.9909,0.9908,0.9908,7200000.0
2008-05-21 04:39:00,0.9908,0.9908,0.9908,0.9908,11800000.0
2008-05-21 04:40:00,0.99041,0.99061,0.99038,0.99054,15500000.0
2008-05-21 04:41:00,0.99032,0.99056,0.99032,0.99056,12800000.0
2008-05-21 04:42:00,0.9906,0.9906,0.99052,0.99055,52800000.0
2008-05-21 04:43:00,0.9908,0.9908,0.9908,0.9908,8000000.0
2008-05-21 04:44:00,0.99046,0.99058,0.99045,0.99058,49100000.0
2008-05-21 04:45:00,0.9908,0.9908,0.9908,0.9908,1000000.0
2008-05-21 04:46:00,0.99053,0.99053,0.99039,0.99039,3800000.0
2008-05-21 04:47:00,0.99043,0.99058,0.99039,0.99039,92200000.0
2008-05-21 04:48:00,0.9908,0.9908,0.9908,0.9908,600000.0
2008-05-21 04:49:00,0.9908,0.9908,0.9907,0.9908,29000000.0
2008-05-21 04:50:00,0.9907,0.99075,0.9907,0.99075,3400000.0
2008-05-21 04:51:00,0.9907,0.9908,0.9907,0.9908,1400000.0
2008-05-21 04:52:00,0.9908,0.9908,0.9907,0.9907,13600000.0
2008-05-21 04:53:00,0.99032,0.99037,0.99032,0.99037,10400000.0
2008-05-21 04:54:00,0.9907,0.9907,0.9906,0.9906,14400000.0
2008-05-21 04:55:00,0.9906,0.9906,0.9906,0.9906,35600000.0
2008-05-21 04:56:00,0.9906,0.9906,0.9906,0.9906,14400000.0
2008-05-21 04:57:00,0.9906,0.9906,0.9906,0.9906,11500000.0
2008-05-21 04:58:00,0.9906,0.9906,0.9906,0.9906,12400000.0
2008-05-21 04:59:00,0.9906,0.9906,0.9906,0.9906,24900000.0
2008-05-21 05:00:00,0.9906,0.9907,0.9906,0.9906,98000000.0
2008-05-21 05:01:00,0.99015,0.99045,0.99015,0.99042,7960000.0
2008-05-21 05:02:00,0.9906,0.9907,0.9906,0.9907,24800000.0
2008-05-21 05:03:00,0.9907,0.9907,0.9906,0.9906,50200000.0
2008-05-21 05:04:00,0.99037,0.99043,0.99033,0.99043,1296000.0
2008-05-21 05:05:00,0.9906,0.9907,0.9906,0.9907,43396000.0
2008-05-21 05:06:00,0.9907,0.9907,0.9907,0.9907,6600000.0
2008-05-21 05:07:00,0.9907,0.9907,0.9907,0.9907,3300000.0
2008-05-21 05:08:00,0.9907,0.9907,0.9907,0.9907,3300000.0
2008-05-21 05:09:00,0.9907,0.9907,0.9907,0.9907,3300000.0
2008-05-21 05:10:00,0.99055,0.99063,0.99055,0.99062,3264000.0
2008-05-21 05:11:00,0.9909,0.9909,0.9909,0.9909,200000.0
2008-05-21 05:12:00,0.99053,0.99063,0.99053,0.99063,2492000.0
2008-05-21 05:13:00,0.9909,0.9909,0.9909,0.9909,300000.0
2008-05-21 05:14:00,0.99063,0.99063,0.99048,0.99062,1264000.0
2008-05-21 05:15:00,0.9908,0.9908,0.9908,0.9908,100000.0
2008-05-21 05:16:00,0.9907,0.9907,0.9907,0.9907,400000.0
2008-05-21 05:17:00,0.9907,0.9908,0.9907,0.9908,48200000.0
2008-05-21 05:18:00,0.9908,0.9908,0.9908,0.9908,1200000.0
2008-05-21 05:19:00,0.9908,0.9908,0.9908,0.9908,36900000.0
2008-05-21 05:20:00,0.99058,0.99067,0.99053,0.99064,772000.0
2008-05-21 05:21:00,0.99063,0.99063,0.99063,0.99063,96000.0
2008-05-21 05:22:00,0.99063,0.99063,0.99063,0.99063,96000.0
2008-05-21 05:23:00,0.9908,0.9908,0.9908,0.9908,300000.0
2008-05-21 05:24:00,0.99065,0.99065,0.99065,0.99065,400000.0
2008-05-21 05:25:00,0.99065,0.9908,0.99065,0.9908,1000000.0
2008-05-21 05:26:00,0.9907,0.9907,0.9907,0.9907,800000.0
2008-05-21 05:27:00,0.99053,0.99053,0.99053,0.99053,500000.0
2008-05-21 05:28:00,0.99055,0.99055,0.99055,0.99055,500000.0
2008-05-21 05:29:00,0.9907,0.9907,0.9907,0.9907,700000.0
2008-05-21 05:30:00,0.9907,0.9907,0.9907,0.9907,600000.0
2008-05-21 05:31:00,0.9907,0.9907,0.9906,0.9906,56200000.0
2008-05-21 05:32:00,0.9906,0.9907,0.9906,0.9906,27800000.0
2008-05-21 05:33:00,0.99065,0.9907,0.9904,0.9904,100596000.0
2008-05-21 05:34:00,0.9904,0.9904,0.9903,0.9903,3200000.0
2008-05-21 05:35:00,0.9903,0.9903,0.9903,0.9903,3400000.0
2008-05-21 05:36:00,0.9903,0.9903,0.9903,0.9903,700000.0
2008-05-21 05:37:00,0.9903,0.9903,0.9903,0.9903,1300000.0
2008-05-21 05:38:00,0.9902,0.9904,0.9902,0.9903,900000.0
2008-05-21 05:39:00,0.9905,0.9905,0.9903,0.9903,37520000.0
2008-05-21 05:40:00,0.9904,0.99055,0.9904,0.9905,31880000.0
2008-05-21 05:41:00,0.9905,0.99052,0.99018,0.99052,20720000.0
2008-05-21 05:42:00,0.9905,0.9905,0.99018,0.99041,12020000.0
2008-05-21 05:43:00,0.99045,0.99047,0.99043,0.99043,4880000.0
2008-05-21 05:44:00,0.99043,0.99047,0.99043,0.99043,15860000.0
2008-05-21 05:45:00,0.9904,0.9904,0.9904,0.9904,200000.0
2008-05-21 05:46:00,0.9904,0.9904,0.9904,0.9904,26396000.0
2008-05-21 05:47:00,0.99032,0.99043,0.99025,0.99033,18640000.0
2008-05-21 05:48:00,0.9904,0.9904,0.9904,0.9904,1300000.0
2008-05-21 05:49:00,0.9905,0.9905,0.9905,0.9905,480000.0
2008-05-21 05:50:00,0.99065,0.9907,0.99065,0.9907,388000.0
2008-05-21 05:51:00,0.9907,0.9907,0.9907,0.9907,300000.0
2008-05-21 05:52:00,0.9907,0.9907,0.99045,0.9905,20992000.0
2008-05-21 05:53:00,0.99043,0.99043,0.99029,0.99031,6688000.0
2008-05-21 05:54:00,0.9905,0.9905,0.9905,0.9905,2800000.0
2008-05-21 05:55:00,0.99055,0.99055,0.9905,0.9905,27676000.0
2008-05-21 05:56:00,0.9905,0.9905,0.9905,0.9905,3300000.0
2008-05-21 05:57:00,0.9905,0.9905,0.9905,0.9905,3300000.0
2008-05-21 05:58:00,0.9905,0.9906,0.9905,0.9905,32500000.0
2008-05-21 05:59:00,0.9903,0.99038,0.99023,0.99027,3996000.0
2008-05-21 06:00:00,0.99025,0.9904,0.99025,0.9904,1480000.0
2008-05-21 06:01:00,0.9905,0.9905,0.9905,0.9905,13300000.0
2008-05-21 06:02:00,0.9905,0.9905,0.9904,0.9905,24100000.0
2008-05-21 06:03:00,0.9905,0.9905,0.9904,0.9904,49700000.0
2008-05-21 06:04:00,0.9904,0.9904,0.9898,0.9898,125900000.0
2008-05-21 06:05:00,0.9898,0.9898,0.9897,0.9898,79900000.0
2008-05-21 06:06:00,0.9898,0.99005,0.9898,0.9898,33464000.0
2008-05-21 06:07:00,0.9898,0.9898,0.9898,0.9898,6200000.0
2008-05-21 06:08:00,0.9898,0.9898,0.9898,0.9898,400000.0
2008-05-21 06:09:00,0.9898,0.9898,0.9898,0.9898,200000.0
2008-05-21 06:10:00,0.9898,0.9898,0.9898,0.9898,500000.0
2008-05-21 06:11:00,0.9898,0.9898,0.9898,0.9898,100000.0
2008-05-21 06:12:00,0.98957,0.9896,0.98944,0.98955,16560000.0
2008-05-21 06:13:00,0.98955,0.98958,0.98952,0.98955,54080000.0
2008-05-21 06:14:00,0.9898,0.9899,0.9898,0.9899,30000000.0
2008-05-21 06:15:00,0.9899,0.9901,0.9899,0.9899,116476000.0
2008-05-21 06:16:00,0.9899,0.99,0.9899,0.99,23900000.0
2008-05-21 06:17:00,0.99,0.9901,0.99,0.9901,26600000.0
2008-05-21 06:18:00,0.9901,0.9902,0.99,0.9901,28800000.0
2008-05-21 06:19:00,0.9899,0.98995,0.98975,0.98995,3060000.0
2008-05-21 06:20:00,0.9901,0.9902,0.9901,0.9901,2500000.0
2008-05-21 06:21:00,0.9901,0.9901,0.9901,0.9901,100000.0
2008-05-21 06:22:00,0.9901,0.9901,0.9901,0.9901,22600000.0
2008-05-21 06:23:00,0.9901,0.9901,0.9901,0.9901,1400000.0
2008-05-21 06:24:00,0.9901,0.9901,0.9901,0.9901,1300000.0
2008-05-21 06:25:00,0.9901,0.9901,0.9901,0.9901,1300000.0
2008-05-21 06:26:00,0.9901,0.99015,0.99005,0.99015,7300000.0
2008-05-21 06:27:00,0.99015,0.9902,0.99015,0.9902,800000.0
2008-05-21 06:28:00,0.9902,0.9902,0.9902,0.9902,400000.0
2008-05-21 06:29:00,0.9902,0.9902,0.99015,0.99015,2800000.0
2008-05-21 06:30:00,0.99015,0.99015,0.99015,0.99015,2800000.0
2008-05-21 06:31:00,0.9901,0.9901,0.98995,0.98995,57800000.0
2008-05-21 06:32:00,0.98995,0.98995,0.98995,0.98995,2100000.0
2008-05-21 06:33:00,0.98995,0.99015,0.98995,0.98995,2900000.0
2008-05-21 06:34:00,0.98995,0.98995,0.98995,0.98995,700000.0
2008-05-21 06:35:00,0.98995,0.98995,0.98995,0.98995,1000000.0
2008-05-21 06:36:00,0.98995,0.98995,0.98995,0.98995,600000.0
2008-05-21 06:37:00,0.98975,0.98975,0.98972,0.98972,7060000.0
2008-05-21 06:38:00,0.98981,0.98984,0.98976,0.98981,12460000.0
2008-05-21 06:39:00,0.98995,0.98995,0.98995,0.98995,600000.0
2008-05-21 06:40:00,0.9899,0.98995,0.9899,0.98995,13500000.0
2008-05-21 06:41:00,0.98995,0.98995,0.98995,0.98995,600000.0
2008-05-21 06:42:00,0.98995,0.98995,0.98995,0.98995,13500000.0
2008-05-21 06:43:00,0.98977,0.98977,0.98958,0.9897,1360000.0
2008-05-21 06:44:00,0.98977,0.98977,0.98967,0.9897,640000.0
2008-05-21 06:45:00,0.98995,0.98995,0.98975,0.98975,19200000.0
2008-05-21 06:46:00,0.98968,0.98974,0.98964,0.98971,1792000.0
2008-05-21 06:47:00,0.98975,0.99005,0.98975,0.98985,126600000.0
2008-05-21 06:48:00,0.99005,0.9901,0.98985,0.98985,24300000.0
2008-05-21 06:49:00,0.98985,0.98985,0.98975,0.98985,76800000.0
2008-05-21 06:50:00,0.98947,0.9899,0.98941,0.9899,3600000.0
2008-05-21 06:51:00,0.98985,0.98985,0.98985,0.98985,25900000.0
2008-05-21 06:52:00,0.98985,0.98985,0.98985,0.98985,13600000.0
2008-05-21 06:53:00,0.98985,0.98985,0.98975,0.98975,17300000.0
2008-05-21 06:54:00,0.98975,0.98975,0.98975,0.98975,30800000.0
2008-05-21 06:55:00,0.98975,0.98975,0.98975,0.98975,16800000.0
2008-05-21 06:56:00,0.98947,0.98969,0.98947,0.98957,2680000.0
2008-05-21 06:57:00,0.98975,0.98985,0.98975,0.98985,83200000.0
2008-05-21 06:58:00,0.98985,0.98985,0.98985,0.98985,2900000.0
2008-05-21 06:59:00,0.98985,0.98985,0.98975,0.98975,45600000.0
2008-05-21 07:00:00,0.98975,0.98975,0.98975,0.98975,21400000.0
2008-05-21 07:01:00,0.98975,0.98975,0.98965,0.98975,28500000.0
2008-05-21 07:02:00,0.98975,0.98975,0.98965,0.98965,67000000.0
2008-05-21 07:03:00,0.98965,0.98975,0.98965,0.98975,92000000.0
2008-05-21 07:04:00,0.98975,0.98975,0.98965,0.98965,13200000.0
2008-05-21 07:05:00,0.98965,0.98965,0.9896,0.9896,118300000.0
2008-05-21 07:06:00,0.98955,0.98975,0.98955,0.98965,2300000.0
2008-05-21 07:07:00,0.98955,0.98965,0.98955,0.98955,73700000.0
2008-05-21 07:08:00,0.98955,0.98955,0.98955,0.98955,26000000.0
2008-05-21 07:09:00,0.98965,0.98965,0.98965,0.98965,100000.0
2008-05-21 07:10:00,0.98965,0.98965,0.98965,0.98965,9400000.0
2008-05-21 07:11:00,0.98965,0.98965,0.98965,0.98965,6700000.0
2008-05-21 07:12:00,0.98953,0.98956,0.98942,0.98946,15120000.0
2008-05-21 07:13:00,0.98965,0.98965,0.98955,0.98955,29600000.0
2008-05-21 07:14:00,0.98955,0.98965,0.98955,0.98965,62000000.0
2008-05-21 07:15:00,0.9894,0.98949,0.98938,0.98945,90680000.0
2008-05-21 07:16:00,0.98965,0.98965,0.98955,0.98955,25700000.0
2008-05-21 07:17:00,0.98955,0.98955,0.98955,0.98955,200000.0
2008-05-21 07:18:00,0.98955,0.98955,0.98955,0.98955,6600000.0
2008-05-21 07:19:00,0.9896,0.98965,0.9896,0.98965,36296000.0
2008-05-21 07:20:00,0.98965,0.98965,0.98965,0.98965,15300000.0
2008-05-21 07:21:00,0.98965,0.98965,0.98965,0.98965,5700000.0
2008-05-21 07:22:00,0.98965,0.98975,0.98965,0.98975,91596000.0
2008-05-21 07:23:00,0.98975,0.98975,0.98975,0.98975,31400000.0
2008-05-21 07:24:00,0.98965,0.98965,0.98965,0.98965,26300000.0
2008-05-21 07:25:00,0.98965,0.98965,0.98965,0.98965,29200000.0
2008-05-21 07:26:00,0.98953,0.98962,0.98935,0.98935,27000000.0
2008-05-21 07:27:00,0.9897,0.98975,0.9897,0.98975,15296000.0
2008-05-21 07:28:00,0.98975,0.98985,0.98975,0.98975,36000000.0
2008-05-21 07:29:00,0.98975,0.98975,0.98965,0.98965,37000000.0
2008-05-21 07:30:00,0.98965,0.98975,0.98965,0.98965,111496000.0
2008-05-21 07:31:00,0.98965,0.98965,0.98945,0.98945,21600000.0
2008-05-21 07:32:00,0.98948,0.98948,0.98913,0.98923,9400000.0
2008-05-21 07:33:00,0.98945,0.98965,0.98945,0.98965,24864000.0
2008-05-21 07:34:00,0.98965,0.98965,0.98965,0.98965,5700000.0
2008-05-21 07:35:00,0.98965,0.98965,0.98945,0.98955,106588000.0
2008-05-21 07:36:00,0.98955,0.98955,0.98955,0.98955,65400000.0
2008-05-21 07:37:00,0.98954,0.98967,0.98941,0.98967,33340000.0
2008-05-21 07:38:00,0.98955,0.98955,0.98955,0.98955,65700000.0
2008-05-21 07:39:00,0.98955,0.98975,0.98955,0.98965,125488000.0
2008-05-21 07:40:00,0.98965,0.98965,0.98955,0.98965,72800000.0
2008-05-21 07:41:00,0.98955,0.98955,0.98955,0.98955,10200000.0
2008-05-21 07:42:00,0.98965,0.98965,0.98955,0.98965,23000000.0
2008-05-21 07:43:00,0.98965,0.98965,0.98965,0.98965,100000.0
2008-05-21 07:44:00,0.98965,0.98965,0.98965,0.98965,200000.0
2008-05-21 07:45:00,0.98965,0.98985,0.98955,0.98955,2700000.0
2008-05-21 07:46:00,0.98955,0.98965,0.98955,0.98965,2800000.0
2008-05-21 07:47:00,0.98965,0.98965,0.98965,0.98965,2800000.0
2008-05-21 07:48:00,0.98955,0.98955,0.98955,0.98955,46700000.0
2008-05-21 07:49:00,0.98955,0.98955,0.98945,0.98955,90600000.0
2008-05-21 07:50:00,0.98955,0.98955,0.98955,0.98955,6100000.0
2008-05-21 07:51:00,0.98955,0.98955,0.98945,0.98945,10800000.0
2008-05-21 07:52:00,0.98945,0.98945,0.98935,0.98935,138596000.0
2008-05-21 07:53:00,0.98945,0.98945,0.98935,0.98945,253900000.0
2008-05-21 07:54:00,0.98935,0.98945,0.98935,0.98935,130200000.0
2008-05-21 07:55:00,0.98935,0.98945,0.98935,0.98945,115288000.0
2008-05-21 07:56:00,0.98935,0.98935,0.98935,0.98935,46800000.0
2008-05-21 07:57:00,0.98945,0.98955,0.98945,0.98945,140800000.0
2008-05-21 07:58:00,0.98945,0.98945,0.98945,0.98945,33700000.0
2008-05-21 07:59:00,0.98945,0.98945,0.98945,0.98945,46200000.0
2008-05-21 08:00:00,0.98955,0.98955,0.98955,0.98955,400000.0
2008-05-21 08:01:00,0.98922,0.9896,0.98903,0.9895,11708000.0
2008-05-21 08:02:00,0.98955,0.98955,0.98955,0.98955,1100000.0
2008-05-21 08:03:00,0.98955,0.98965,0.98955,0.98965,1000000.0
2008-05-21 08:04:00,0.98955,0.98965,0.98955,0.9896,37800000.0
2008-05-21 08:05:00,0.98919,0.98954,0.98919,0.98952,17900000.0
2008-05-21 08:06:00,0.98955,0.98975,0.98955,0.9896,13600000.0
2008-05-21 08:07:00,0.9896,0.9896,0.9896,0.9896,4784000.0
2008-05-21 08:08:00,0.9896,0.9896,0.9896,0.9896,4000000.0
2008-05-21 08:09:00,0.9896,0.98965,0.9896,0.98965,2500000.0
2008-05-21 08:10:00,0.9896,0.98975,0.9896,0.98975,19200000.0
2008-05-21 08:11:00,0.98965,0.98975,0.98965,0.98975,23396000.0
2008-05-21 08:12:00,0.9897,0.9897,0.98965,0.98965,32800000.0
2008-05-21 08:13:00,0.98965,0.98965,0.9896,0.98965,22600000.0
2008-05-21 08:14:00,0.98965,0.98985,0.9896,0.98965,3300000.0
2008-05-21 08:15:00,0.98965,0.98975,0.98965,0.98975,296000.0
2008-05-21 08:16:00,0.98975,0.98975,0.98975,0.98975,96000.0
2008-05-21 08:17:00,0.9897,0.9898,0.9897,0.98975,880000.0
2008-05-21 08:18:00,0.98975,0.98975,0.98975,0.98975,200000.0
2008-05-21 08:19:00,0.98975,0.98975,0.98975,0.98975,96000.0
2008-05-21 08:20:00,0.9898,0.9898,0.9898,0.9898,96000.0
2008-05-21 08:21:00,0.98985,0.98985,0.9898,0.9898,192000.0
2008-05-21 08:22:00,0.9896,0.9896,0.98938,0.9896,9680000.0
2008-05-21 08:23:00,0.98962,0.98981,0.98961,0.98962,11500000.0
2008-05-21 08:24:00,0.98975,0.9898,0.98965,0.9898,2656000.0
2008-05-21 08:25:00,0.98985,0.98985,0.98985,0.98985,96000.0
2008-05-21 08:26:00,0.9898,0.9898,0.9898,0.9898,96000.0
2008-05-21 08:27:00,0.9896,0.98975,0.98941,0.98965,9400000.0
2008-05-21 08:28:00,0.98985,0.98995,0.98985,0.98985,1092000.0
2008-05-21 08:29:00,0.9898,0.98985,0.9898,0.98985,192000.0
2008-05-21 08:30:00,0.98995,0.9903,0.98995,0.99015,960000.0
2008-05-21 08:31:00,0.98993,0.99,0.98958,0.98958,3240000.0
2008-05-21 08:32:00,0.9902,0.9902,0.9902,0.9902,96000.0
2008-05-21 08:33:00,0.99015,0.9903,0.99015,0.99025,576000.0
2008-05-21 08:34:00,0.99015,0.99035,0.99015,0.99025,57500000.0
2008-05-21 08:35:00,0.99025,0.99075,0.99025,0.9907,59500000.0
2008-05-21 08:36:00,0.9907,0.99085,0.9907,0.9907,20400000.0
2008-05-21 08:37:00,0.9907,0.9907,0.99065,0.9907,14400000.0
2008-05-21 08:38:00,0.9907,0.99075,0.99065,0.9907,52500000.0
2008-05-21 08:39:00,0.9907,0.99075,0.99055,0.9906,18200000.0
2008-05-21 08:40:00,0.99055,0.99055,0.99015,0.99015,64700000.0
2008-05-21 08:41:00,0.99015,0.99025,0.99015,0.9902,10000000.0
2008-05-21 08:42:00,0.9902,0.9903,0.9901,0.9902,4400000.0
2008-05-21 08:43:00,0.9903,0.9903,0.9901,0.9902,9300000.0
2008-05-21 08:44:00,0.99015,0.9902,0.99005,0.9902,8100000.0
2008-05-21 08:45:00,0.99015,0.99045,0.99015,0.99045,15500000.0
2008-05-21 08:46:00,0.9905,0.9907,0.9902,0.9903,6800000.0
2008-05-21 08:47:00,0.99025,0.9903,0.99025,0.9903,3800000.0
2008-05-21 08:48:00,0.99025,0.99035,0.99025,0.99035,5100000.0
2008-05-21 08:49:00,0.9904,0.9904,0.9904,0.9904,800000.0
2008-05-21 08:50:00,0.99035,0.9904,0.99035,0.99035,800000.0
2008-05-21 08:51:00,0.9903,0.9903,0.99025,0.9903,800000.0
2008-05-21 08:52:00,0.99025,0.99025,0.99,0.99005,2100000.0
2008-05-21 08:53:00,0.98993,0.98993,0.9898,0.98988,2580000.0
2008-05-21 08:54:00,0.99,0.99005,0.98995,0.99,3400000.0
2008-05-21 08:55:00,0.9899,0.9903,0.9899,0.99015,2500000.0
2008-05-21 08:56:00,0.9903,0.9908,0.9903,0.99065,10300000.0
2008-05-21 08:57:00,0.9907,0.9907,0.99065,0.9907,1000000.0
2008-05-21 08:58:00,0.99053,0.9906,0.99018,0.99054,3280000.0
2008-05-21 08:59:00,0.9907,0.9907,0.99045,0.9905,1000000.0
2008-05-21 09:00:00,0.99055,0.99055,0.9905,0.9905,400000.0
2008-05-21 09:01:00,0.99017,0.99059,0.99017,0.99029,1320000.0
2008-05-21 09:02:00,0.9905,0.9905,0.9904,0.9904,2800000.0
2008-05-21 09:03:00,0.99045,0.99045,0.9902,0.9902,4600000.0
2008-05-21 09:04:00,0.9903,0.9903,0.9901,0.9901,1900000.0
2008-05-21 09:05:00,0.99015,0.99015,0.99,0.99,3400000.0
2008-05-21 09:06:00,0.99,0.99005,0.98975,0.9898,8600000.0
2008-05-21 09:07:00,0.98985,0.9899,0.9897,0.9898,2700000.0
2008-05-21 09:08:00,0.98975,0.98975,0.9895,0.98955,4700000.0
2008-05-21 09:09:00,0.9896,0.9896,0.9893,0.9894,8900000.0
2008-05-21 09:10:00,0.9895,0.98955,0.9894,0.98945,4900000.0
2008-05-21 09:11:00,0.9895,0.9895,0.9894,0.98945,2200000.0
2008-05-21 09:12:00,0.9895,0.9895,0.9894,0.9894,600000.0
2008-05-21 09:13:00,0.98945,0.98965,0.98945,0.9896,6800000.0
2008-05-21 09:14:00,0.9896,0.98985,0.9896,0.98965,3500000.0
2008-05-21 09:15:00,0.98965,0.98965,0.98955,0.9896,1400000.0
2008-05-21 09:16:00,0.98965,0.98965,0.98955,0.98955,4200000.0
2008-05-21 09:17:00,0.98955,0.9896,0.9893,0.98955,13100000.0
2008-05-21 09:18:00,0.98955,0.98955,0.98935,0.98935,2600000.0
2008-05-21 09:19:00,0.9894,0.9894,0.98935,0.98935,400000.0
2008-05-21 09:20:00,0.98935,0.98935,0.98935,0.98935,1200000.0
2008-05-21 09:21:00,0.98935,0.98935,0.9892,0.9893,9200000.0
2008-05-21 09:22:00,0.98935,0.98945,0.98935,0.9894,600000.0
2008-05-21 09:23:00,0.9894,0.9894,0.9894,0.9894,200000.0
2008-05-21 09:24:00,0.98945,0.9895,0.9894,0.98945,1800000.0
2008-05-21 09:25:00,0.98955,0.9896,0.98955,0.9896,1800000.0
2008-05-21 09:26:00,0.98965,0.98975,0.9892,0.9892,13500000.0
2008-05-21 09:27:00,0.9892,0.9892,0.989,0.98905,9100000.0
2008-05-21 09:28:00,0.989,0.989,0.989,0.989,200000.0
2008-05-21 09:29:00,0.989,0.989,0.98835,0.98835,46100000.0
2008-05-21 09:30:00,0.9884,0.98845,0.98835,0.98845,21800000.0
2008-05-21 09:31:00,0.98845,0.98845,0.98835,0.9884,61300000.0
2008-05-21 09:32:00,0.98845,0.9888,0.98845,0.9888,10700000.0
2008-05-21 09:33:00,0.9888,0.989,0.98875,0.98895,3600000.0
2008-05-21 09:34:00,0.98895,0.98895,0.98895,0.98895,200000.0
2008-05-21 09:35:00,0.98895,0.98895,0.98895,0.98895,1400000.0
2008-05-21 09:36:00,0.98895,0.98905,0.98895,0.98905,1800000.0
2008-05-21 09:37:00,0.9891,0.9893,0.9891,0.9893,2400000.0
2008-05-21 09:38:00,0.98935,0.98935,0.98935,0.98935,2400000.0
2008-05-21 09:39:00,0.98935,0.98935,0.98935,0.98935,5300000.0
2008-05-21 09:40:00,0.98935,0.98955,0.98935,0.98955,6600000.0
2008-05-21 09:41:00,0.98965,0.99035,0.98965,0.99005,6000000.0
2008-05-21 09:42:00,0.99005,0.99015,0.99005,0.9901,1400000.0
2008-05-21 09:43:00,0.99015,0.99015,0.99005,0.99005,800000.0
2008-05-21 09:44:00,0.99005,0.99005,0.9898,0.9898,2600000.0
2008-05-21 09:45:00,0.98955,0.98976,0.98936,0.98936,9980000.0
2008-05-21 09:46:00,0.98957,0.98963,0.9894,0.9894,4360000.0
2008-05-21 09:47:00,0.98985,0.98985,0.98985,0.98985,400000.0
2008-05-21 09:48:00,0.98985,0.98985,0.98985,0.98985,500000.0
2008-05-21 09:49:00,0.98985,0.98985,0.98975,0.98975,1072000.0
2008-05-21 09:50:00,0.98975,0.98975,0.98975,0.98975,200000.0
2008-05-21 09:51:00,0.98975,0.99,0.98975,0.99,8500000.0
2008-05-21 09:52:00,0.98995,0.98995,0.98995,0.98995,3700000.0
2008-05-21 09:53:00,0.99,0.9901,0.9899,0.99005,14200000.0
2008-05-21 09:54:00,0.9897,0.98977,0.98955,0.98967,1880000.0
2008-05-21 09:55:00,0.99005,0.9901,0.99,0.99,2900000.0
2008-05-21 09:56:00,0.9901,0.99045,0.99,0.99045,9600000.0
2008-05-21 09:57:00,0.99045,0.9906,0.99015,0.99055,15500000.0
2008-05-21 09:58:00,0.9906,0.9906,0.99055,0.99055,3000000.0
2008-05-21 09:59:00,0.99045,0.99045,0.98975,0.98975,10700000.0
2008-05-21 10:00:00,0.98965,0.98985,0.98855,0.98855,29200000.0
2008-05-21 10:01:00,0.98855,0.9886,0.9883,0.9886,176400000.0
2008-05-21 10:02:00,0.9886,0.9888,0.98845,0.9885,18200000.0
2008-05-21 10:03:00,0.98845,0.9887,0.98845,0.9887,1600000.0
2008-05-21 10:04:00,0.9887,0.98885,0.9887,0.98885,2600000.0
2008-05-21 10:05:00,0.98885,0.9889,0.9888,0.98885,6000000.0
2008-05-21 10:06:00,0.98875,0.98875,0.9884,0.98845,2000000.0
2008-05-21 10:07:00,0.9885,0.9885,0.98835,0.9884,6300000.0
2008-05-21 10:08:00,0.98845,0.9887,0.98845,0.98865,10400000.0
2008-05-21 10:09:00,0.98865,0.98875,0.9885,0.9887,5900000.0
2008-05-21 10:10:00,0.98875,0.98935,0.9887,0.989,10600000.0
2008-05-21 10:11:00,0.989,0.9897,0.98895,0.9893,10000000.0
2008-05-21 10:12:00,0.98925,0.98925,0.9886,0.9888,12900000.0
2008-05-21 10:13:00,0.9888,0.9888,0.98835,0.98865,10900000.0
2008-05-21 10:14:00,0.9887,0.9888,0.9887,0.98875,6200000.0
2008-05-21 10:15:00,0.98875,0.9888,0.98875,0.98875,5600000.0
2008-05-21 10:16:00,0.9887,0.98875,0.98855,0.9886,12400000.0
2008-05-21 10:17:00,0.98845,0.98915,0.98845,0.98905,33100000.0
2008-05-21 10:18:00,0.989,0.989,0.9888,0.9888,8600000.0
2008-05-21 10:19:00,0.98885,0.98905,0.9888,0.9889,10500000.0
2008-05-21 10:20:00,0.989,0.98905,0.9888,0.9888,5600000.0
2008-05-21 10:21:00,0.9887,0.98875,0.9886,0.9887,2200000.0
2008-05-21 10:22:00,0.9888,0.9888,0.9886,0.98875,12200000.0
2008-05-21 10:23:00,0.98865,0.9887,0.98835,0.98835,18500000.0
2008-05-21 10:24:00,0.9885,0.9888,0.98835,0.98835,14700000.0
2008-05-21 10:25:00,0.9884,0.9886,0.98835,0.98855,22100000.0
2008-05-21 10:26:00,0.9885,0.9889,0.9884,0.98845,8600000.0
2008-05-21 10:27:00,0.9885,0.9889,0.98845,0.98885,18500000.0
2008-05-21 10:28:00,0.98875,0.98875,0.9886,0.98875,2000000.0
2008-05-21 10:29:00,0.9888,0.98895,0.9888,0.98895,4600000.0
2008-05-21 10:30:00,0.98895,0.9891,0.9888,0.989,16300000.0
2008-05-21 10:31:00,0.98895,0.98895,0.98855,0.98855,3800000.0
2008-05-21 10:32:00,0.98855,0.98865,0.9884,0.9885,9200000.0
2008-05-21 10:33:00,0.98855,0.9887,0.9885,0.98865,10800000.0
2008-05-21 10:34:00,0.98865,0.98865,0.9886,0.98865,22800000.0
2008-05-21 10:35:00,0.98825,0.98869,0.98825,0.98828,137800000.0
2008-05-21 10:36:00,0.98845,0.98868,0.98845,0.98848,137900000.0
2008-05-21 10:37:00,0.9887,0.989,0.9887,0.989,4200000.0
2008-05-21 10:38:00,0.98905,0.98905,0.9888,0.9888,1500000.0
2008-05-21 10:39:00,0.98885,0.989,0.98875,0.98885,16500000.0
2008-05-21 10:40:00,0.98885,0.98905,0.9886,0.989,9400000.0
2008-05-21 10:41:00,0.989,0.9899,0.989,0.9891,18800000.0
2008-05-21 10:42:00,0.9892,0.9892,0.9891,0.98915,600000.0
2008-05-21 10:43:00,0.98887,0.98904,0.98877,0.98877,64200000.0
2008-05-21 10:44:00,0.9891,0.98925,0.9891,0.98925,8300000.0
2008-05-21 10:45:00,0.98925,0.98925,0.98915,0.98915,3400000.0
2008-05-21 10:46:00,0.98925,0.98925,0.98925,0.98925,400000.0
2008-05-21 10:47:00,0.98915,0.9894,0.98915,0.98935,2700000.0
2008-05-21 10:48:00,0.98925,0.98935,0.9891,0.98935,6000000.0
2008-05-21 10:49:00,0.9894,0.9894,0.9894,0.9894,200000.0
2008-05-21 10:50:00,0.9894,0.9894,0.9893,0.9893,2400000.0
2008-05-21 10:51:00,0.98935,0.9896,0.98935,0.98955,1400000.0
2008-05-21 10:52:00,0.98945,0.9896,0.98945,0.9896,1600000.0
2008-05-21 10:53:00,0.9897,0.98985,0.9897,0.98975,2000000.0
2008-05-21 10:54:00,0.9898,0.98985,0.98975,0.98985,2800000.0
2008-05-21 10:55:00,0.9898,0.9899,0.9894,0.98945,9200000.0
2008-05-21 10:56:00,0.9897,0.98975,0.98935,0.9895,8200000.0
2008-05-21 10:57:00,0.9894,0.98945,0.98925,0.9894,6000000.0
2008-05-21 10:58:00,0.9894,0.98945,0.9894,0.9894,1800000.0
2008-05-21 10:59:00,0.9894,0.98945,0.98895,0.98895,16500000.0
2008-05-21 11:00:00,0.9891,0.9892,0.98865,0.98875,35000000.0
2008-05-21 11:01:00,0.9887,0.98885,0.98855,0.98875,13600000.0
2008-05-21 11:02:00,0.9887,0.98875,0.9887,0.98875,1000000.0
2008-05-21 11:03:00,0.9888,0.98935,0.9888,0.9891,5400000.0
2008-05-21 11:04:00,0.98915,0.9892,0.98915,0.9892,3700000.0
2008-05-21 11:05:00,0.98925,0.98925,0.98925,0.98925,200000.0
2008-05-21 11:06:00,0.9893,0.98955,0.9893,0.98955,2400000.0
2008-05-21 11:07:00,0.9897,0.9898,0.9897,0.9898,5000000.0
2008-05-21 11:08:00,0.98975,0.98985,0.9895,0.98955,2200000.0
2008-05-21 11:09:00,0.9897,0.9898,0.9897,0.98975,3600000.0
2008-05-21 11:10:00,0.98965,0.98965,0.9895,0.9895,1000000.0
2008-05-21 11:11:00,0.9894,0.9896,0.9894,0.9895,6200000.0
2008-05-21 11:12:00,0.9896,0.9897,0.9896,0.98965,3800000.0
2008-05-21 11:13:00,0.9897,0.9898,0.9895,0.9895,6900000.0
2008-05-21 11:14:00,0.98955,0.9896,0.9894,0.9894,2700000.0
2008-05-21 11:15:00,0.98935,0.98935,0.98925,0.9893,2400000.0
2008-05-21 11:16:00,0.9893,0.9893,0.9889,0.9889,10000000.0
2008-05-21 11:17:00,0.98885,0.98905,0.9888,0.98895,3200000.0
2008-05-21 11:18:00,0.98905,0.98905,0.98895,0.98895,800000.0
2008-05-21 11:19:00,0.989,0.9892,0.9887,0.98875,16900000.0
2008-05-21 11:20:00,0.9888,0.98925,0.9888,0.98915,8400000.0
2008-05-21 11:21:00,0.9892,0.9892,0.9892,0.9892,400000.0
2008-05-21 11:22:00,0.98915,0.9892,0.98895,0.98905,29500000.0
2008-05-21 11:23:00,0.98905,0.98935,0.98905,0.9892,8100000.0
2008-05-21 11:24:00,0.98925,0.9893,0.98895,0.9893,5400000.0
2008-05-21 11:25:00,0.9893,0.9893,0.9892,0.98925,6600000.0
2008-05-21 11:26:00,0.9893,0.9893,0.9893,0.9893,400000.0
2008-05-21 11:27:00,0.9893,0.9893,0.9893,0.9893,400000.0
2008-05-21 11:28:00,0.98925,0.9893,0.9892,0.9892,10400000.0
2008-05-21 11:29:00,0.98925,0.98925,0.989,0.989,8200000.0
2008-05-21 11:30:00,0.989,0.9893,0.989,0.9893,5600000.0
2008-05-21 11:31:00,0.98925,0.9893,0.98925,0.98925,600000.0
2008-05-21 11:32:00,0.9893,0.9893,0.9893,0.9893,200000.0
2008-05-21 11:33:00,0.98925,0.98925,0.98915,0.98915,600000.0
2008-05-21 11:34:00,0.9891,0.9891,0.9891,0.9891,200000.0
2008-05-21 11:35:00,0.98915,0.9894,0.98915,0.9894,6000000.0
2008-05-21 11:36:00,0.98935,0.98935,0.9893,0.98935,1300000.0
2008-05-21 11:37:00,0.98935,0.98935,0.9892,0.9892,2900000.0
2008-05-21 11:38:00,0.98915,0.9892,0.989,0.9891,17900000.0
2008-05-21 11:39:00,0.98905,0.9891,0.9889,0.9889,12500000.0
2008-05-21 11:40:00,0.98885,0.98895,0.9888,0.98895,63600000.0
2008-05-21 11:41:00,0.98895,0.989,0.98885,0.98885,37200000.0
2008-05-21 11:42:00,0.98885,0.9889,0.98885,0.9889,13000000.0
2008-05-21 11:43:00,0.98895,0.9891,0.9889,0.989,20700000.0
2008-05-21 11:44:00,0.9888,0.98891,0.98853,0.98888,81200000.0
2008-05-21 11:45:00,0.98895,0.989,0.9889,0.989,3200000.0
2008-05-21 11:46:00,0.9891,0.98935,0.989,0.98935,23200000.0
2008-05-21 11:47:00,0.9893,0.98965,0.9893,0.98955,15000000.0
2008-05-21 11:48:00,0.98945,0.98975,0.98945,0.98965,18300000.0
2008-05-21 11:49:00,0.9896,0.98965,0.9896,0.98965,400000.0
2008-05-21 11:50:00,0.9897,0.98985,0.9896,0.9897,5800000.0
2008-05-21 11:51:00,0.98965,0.98975,0.9896,0.9897,4000000.0
2008-05-21 11:52:00,0.98965,0.9898,0.98965,0.9898,5200000.0
2008-05-21 11:53:00,0.9898,0.99,0.9898,0.98995,6600000.0
2008-05-21 11:54:00,0.9899,0.98995,0.98985,0.9899,4000000.0
2008-05-21 11:55:00,0.98995,0.99035,0.9898,0.9902,7900000.0
2008-05-21 11:56:00,0.99015,0.99015,0.9894,0.9894,19300000.0
2008-05-21 11:57:00,0.98935,0.9894,0.9893,0.9893,1400000.0
2008-05-21 11:58:00,0.9892,0.98925,0.9891,0.98915,3000000.0
2008-05-21 11:59:00,0.98915,0.98915,0.98915,0.98915,200000.0
2008-05-21 12:00:00,0.98915,0.9892,0.9891,0.98915,1200000.0
2008-05-21 12:01:00,0.9892,0.9892,0.9892,0.9892,200000.0
2008-05-21 12:02:00,0.98925,0.9893,0.98925,0.9893,400000.0
2008-05-21 12:03:00,0.98935,0.98935,0.98935,0.98935,200000.0
2008-05-21 12:04:00,0.9893,0.9893,0.98905,0.9892,12400000.0
2008-05-21 12:05:00,0.9892,0.9892,0.989,0.9892,2700000.0
2008-05-21 12:06:00,0.98915,0.9894,0.98915,0.98915,12300000.0
2008-05-21 12:07:00,0.98935,0.98945,0.98935,0.98935,3400000.0
2008-05-21 12:08:00,0.98935,0.9895,0.98935,0.9895,2600000.0
2008-05-21 12:09:00,0.98922,0.98931,0.98888,0.9893,115200000.0
2008-05-21 12:10:00,0.98955,0.98955,0.9894,0.9895,2800000.0
2008-05-21 12:11:00,0.9895,0.9895,0.98915,0.9893,21500000.0
2008-05-21 12:12:00,0.98935,0.98935,0.9893,0.9893,400000.0
2008-05-21 12:13:00,0.98925,0.98925,0.9887,0.9887,42200000.0
2008-05-21 12:14:00,0.98875,0.989,0.98875,0.98885,18900000.0
2008-05-21 12:15:00,0.98885,0.9889,0.98855,0.98855,69100000.0
2008-05-21 12:16:00,0.9885,0.98855,0.98835,0.9885,18000000.0
2008-05-21 12:17:00,0.98855,0.98855,0.98835,0.9884,53500000.0
2008-05-21 12:18:00,0.98835,0.98835,0.98805,0.98805,159700000.0
2008-05-21 12:19:00,0.98805,0.98835,0.98805,0.98835,5100000.0
2008-05-21 12:20:00,0.9884,0.9886,0.98835,0.98835,25600000.0
2008-05-21 12:21:00,0.98835,0.98835,0.98825,0.98825,30800000.0
2008-05-21 12:22:00,0.9882,0.98825,0.98815,0.98825,2100000.0
2008-05-21 12:23:00,0.98825,0.98825,0.98805,0.9882,17200000.0
2008-05-21 12:24:00,0.98825,0.98825,0.98815,0.98815,15700000.0
2008-05-21 12:25:00,0.98815,0.9882,0.9881,0.9881,12100000.0
2008-05-21 12:26:00,0.98815,0.98815,0.98805,0.98805,9100000.0
2008-05-21 12:27:00,0.988,0.988,0.9878,0.9878,33400000.0
2008-05-21 12:28:00,0.9878,0.988,0.9878,0.988,25600000.0
2008-05-21 12:29:00,0.988,0.988,0.9878,0.9878,34300000.0
2008-05-21 12:30:00,0.98785,0.98785,0.98755,0.9877,25500000.0
2008-05-21 12:31:00,0.98765,0.9877,0.98755,0.98765,3700000.0
2008-05-21 12:32:00,0.9877,0.98775,0.9874,0.9874,5900000.0
2008-05-21 12:33:00,0.98755,0.9877,0.9874,0.98765,4500000.0
2008-05-21 12:34:00,0.9876,0.9876,0.98735,0.98745,27500000.0
2008-05-21 12:35:00,0.9875,0.98755,0.9874,0.9874,5600000.0
2008-05-21 12:36:00,0.9874,0.98745,0.9872,0.98725,6000000.0
2008-05-21 12:37:00,0.98735,0.9874,0.98725,0.98735,11500000.0
2008-05-21 12:38:00,0.98735,0.98755,0.9873,0.98735,30000000.0
2008-05-21 12:39:00,0.9873,0.9873,0.9871,0.9872,18400000.0
2008-05-21 12:40:00,0.98715,0.9872,0.98715,0.9872,3500000.0
2008-05-21 12:41:00,0.9871,0.9872,0.98655,0.98675,14700000.0
2008-05-21 12:42:00,0.98685,0.98705,0.9867,0.98695,27000000.0
2008-05-21 12:43:00,0.98695,0.98695,0.9868,0.9869,25200000.0
2008-05-21 12:44:00,0.98695,0.98715,0.98685,0.98705,34400000.0
2008-05-21 12:45:00,0.98715,0.98745,0.98705,0.98715,35900000.0
2008-05-21 12:46:00,0.98715,0.9874,0.9871,0.98725,50900000.0
2008-05-21 12:47:00,0.9871,0.98715,0.98705,0.98705,68000000.0
2008-05-21 12:48:00,0.987,0.987,0.98665,0.98665,53600000.0
2008-05-21 12:49:00,0.98665,0.98665,0.98625,0.9863,109900000.0
2008-05-21 12:50:00,0.9863,0.9865,0.98625,0.98635,52600000.0
2008-05-21 12:51:00,0.9864,0.9866,0.9863,0.9865,70820000.0
2008-05-21 12:52:00,0.98645,0.98655,0.98625,0.98635,50400000.0
2008-05-21 12:53:00,0.98635,0.9866,0.9863,0.98635,42800000.0
2008-05-21 12:54:00,0.98645,0.9866,0.9864,0.9866,57700000.0
2008-05-21 12:55:00,0.9866,0.98665,0.98615,0.9862,55382107.0
2008-05-21 12:56:00,0.98625,0.98635,0.98615,0.9863,28800000.0
2008-05-21 12:57:00,0.9863,0.9864,0.9862,0.9863,46700000.0
2008-05-21 12:58:00,0.9863,0.9868,0.9862,0.98665,13200000.0
2008-05-21 12:59:00,0.9867,0.9867,0.98605,0.98605,78182110.0
2008-05-21 13:00:00,0.98585,0.98585,0.9828,0.9833,361500000.0
2008-05-21 13:01:00,0.9833,0.9833,0.98225,0.98305,257900000.0
2008-05-21 13:02:00,0.98305,0.9834,0.98295,0.98325,50100000.0
2008-05-21 13:03:00,0.9833,0.98355,0.98295,0.983,34900000.0
2008-05-21 13:04:00,0.9831,0.98345,0.983,0.9832,11900000.0
2008-05-21 13:05:00,0.98315,0.9835,0.98315,0.9834,11100000.0
2008-05-21 13:06:00,0.9834,0.9834,0.9826,0.9826,19600000.0
2008-05-21 13:07:00,0.98265,0.9827,0.982,0.9822,31800000.0
2008-05-21 13:08:00,0.9822,0.9823,0.9819,0.9821,13500000.0
2008-05-21 13:09:00,0.9821,0.98285,0.98205,0.9828,28900000.0
2008-05-21 13:10:00,0.98295,0.98325,0.98275,0.98315,19900000.0
2008-05-21 13:11:00,0.98315,0.98345,0.98285,0.98315,12200000.0
2008-05-21 13:12:00,0.9831,0.98345,0.98305,0.98345,11700000.0
2008-05-21 13:13:00,0.98355,0.9837,0.9832,0.9834,14500000.0
2008-05-21 13:14:00,0.9835,0.98385,0.9833,0.9837,25600000.0
2008-05-21 13:15:00,0.98365,0.98365,0.9832,0.98325,43900000.0
2008-05-21 13:16:00,0.98315,0.9832,0.9827,0.98295,25900000.0
2008-05-21 13:17:00,0.98295,0.98315,0.98285,0.98305,6400000.0
2008-05-21 13:18:00,0.98295,0.98295,0.9826,0.9827,5900000.0
2008-05-21 13:19:00,0.98265,0.9827,0.9824,0.98255,12400000.0
2008-05-21 13:20:00,0.9826,0.98355,0.9826,0.98345,16700000.0
2008-05-21 13:21:00,0.9834,0.9834,0.98295,0.9831,9800000.0
2008-05-21 13:22:00,0.98305,0.98315,0.983,0.98315,1400000.0
2008-05-21 13:23:00,0.9833,0.98355,0.9832,0.98345,11000000.0
2008-05-21 13:24:00,0.98345,0.9836,0.98345,0.98355,7100000.0
2008-05-21 13:25:00,0.9836,0.98375,0.9835,0.9837,12000000.0
2008-05-21 13:26:00,0.98375,0.9846,0.9837,0.9845,22300000.0
2008-05-21 13:27:00,0.98455,0.98455,0.9835,0.9837,40600000.0
2008-05-21 13:28:00,0.98375,0.98385,0.9836,0.9837,14700000.0
2008-05-21 13:29:00,0.9837,0.9837,0.9836,0.98365,5200000.0
2008-05-21 13:30:00,0.98365,0.9837,0.9836,0.98365,23700000.0
2008-05-21 13:31:00,0.98365,0.98415,0.98365,0.98385,42100000.0
2008-05-21 13:32:00,0.984,0.984,0.98375,0.9839,24100000.0
2008-05-21 13:33:00,0.98385,0.9842,0.98365,0.9842,33900000.0
2008-05-21 13:34:00,0.9841,0.9841,0.9838,0.98385,12900000.0
2008-05-21 13:35:00,0.98395,0.9842,0.98395,0.98415,4200000.0
2008-05-21 13:36:00,0.9841,0.9841,0.98385,0.984,12700000.0
2008-05-21 13:37:00,0.98405,0.98435,0.984,0.98435,11300000.0
2008-05-21 13:38:00,0.9844,0.9844,0.98425,0.9843,6000000.0
2008-05-21 13:39:00,0.98425,0.9844,0.98425,0.9844,7100000.0
2008-05-21 13:40:00,0.9844,0.98455,0.98435,0.98445,4800000.0
2008-05-21 13:41:00,0.9844,0.9844,0.9838,0.9839,28500000.0
2008-05-21 13:42:00,0.9839,0.9839,0.9836,0.9836,7300000.0
2008-05-21 13:43:00,0.9836,0.98365,0.9836,0.98365,3400000.0
2008-05-21 13:44:00,0.98365,0.98395,0.9836,0.98385,31700000.0
2008-05-21 13:45:00,0.9838,0.98395,0.98365,0.9839,17800000.0
2008-05-21 13:46:00,0.98395,0.98405,0.9839,0.98405,4600000.0
2008-05-21 13:47:00,0.984,0.98455,0.984,0.98455,25600000.0
2008-05-21 13:48:00,0.98455,0.9846,0.98445,0.98455,8200000.0
2008-05-21 13:49:00,0.9845,0.9846,0.9845,0.9846,2000000.0
2008-05-21 13:50:00,0.9846,0.98495,0.9846,0.98495,9000000.0
2008-05-21 13:51:00,0.98485,0.98495,0.9848,0.9849,5200000.0
2008-05-21 13:52:00,0.98485,0.98485,0.98445,0.9846,3400000.0
2008-05-21 13:53:00,0.98465,0.98465,0.98435,0.98445,4600000.0
2008-05-21 13:54:00,0.9844,0.98445,0.98435,0.9844,4600000.0
2008-05-21 13:55:00,0.98445,0.9846,0.98445,0.9845,1800000.0
2008-05-21 13:56:00,0.98445,0.9849,0.98445,0.98485,4600000.0
2008-05-21 13:57:00,0.9848,0.98505,0.9848,0.98495,2200000.0
2008-05-21 13:58:00,0.98495,0.98505,0.98485,0.9849,6400000.0
2008-05-21 13:59:00,0.98485,0.985,0.98475,0.98495,6400000.0
2008-05-21 14:00:00,0.9849,0.9849,0.98475,0.9848,4100000.0
2008-05-21 14:01:00,0.98475,0.985,0.98465,0.98475,20900000.0
2008-05-21 14:02:00,0.9847,0.98475,0.98465,0.9847,7900000.0
2008-05-21 14:03:00,0.98475,0.98475,0.9845,0.9845,3600000.0
2008-05-21 14:04:00,0.98445,0.9845,0.9844,0.9845,3900000.0
2008-05-21 14:05:00,0.98445,0.9845,0.98445,0.98445,3800000.0
2008-05-21 14:06:00,0.9845,0.98455,0.98445,0.98445,1600000.0
2008-05-21 14:07:00,0.98445,0.9847,0.9844,0.9847,5000000.0
2008-05-21 14:08:00,0.9847,0.9851,0.9847,0.985,53500000.0
2008-05-21 14:09:00,0.98505,0.9852,0.98485,0.98485,31700000.0
2008-05-21 14:10:00,0.9849,0.9851,0.9848,0.98485,7100000.0
2008-05-21 14:11:00,0.9848,0.9849,0.9848,0.98485,3200000.0
2008-05-21 14:12:00,0.98485,0.9849,0.98485,0.98485,4800000.0
2008-05-21 14:13:00,0.9849,0.9851,0.9848,0.9848,13800000.0
2008-05-21 14:14:00,0.98475,0.98505,0.9844,0.9844,19800000.0
2008-05-21 14:15:00,0.98435,0.98435,0.9841,0.98425,20900000.0
2008-05-21 14:16:00,0.9842,0.9843,0.9839,0.984,10200000.0
2008-05-21 14:17:00,0.9841,0.98415,0.9841,0.9841,1600000.0
2008-05-21 14:18:00,0.984,0.98405,0.9839,0.98395,2200000.0
2008-05-21 14:19:00,0.984,0.9845,0.984,0.9844,7400000.0
2008-05-21 14:20:00,0.9844,0.98465,0.98435,0.9846,30900000.0
2008-05-21 14:21:00,0.9845,0.98485,0.9845,0.9847,16900000.0
2008-05-21 14:22:00,0.98475,0.9849,0.98475,0.9849,17100000.0
2008-05-21 14:23:00,0.98485,0.985,0.9848,0.98495,12100000.0
2008-05-21 14:24:00,0.985,0.985,0.9849,0.98495,6200000.0
2008-05-21 14:25:00,0.98495,0.985,0.9849,0.98495,15400000.0
2008-05-21 14:26:00,0.985,0.985,0.9849,0.98495,3000000.0
2008-05-21 14:27:00,0.98495,0.9852,0.98495,0.98505,8300000.0
2008-05-21 14:28:00,0.9851,0.9851,0.9849,0.9849,6400000.0
2008-05-21 14:29:00,0.98495,0.9851,0.9849,0.98495,8000000.0
2008-05-21 14:30:00,0.98495,0.9852,0.98495,0.9852,21000000.0
2008-05-21 14:31:00,0.9852,0.98535,0.985,0.98525,34600000.0
2008-05-21 14:32:00,0.98515,0.9853,0.98515,0.9853,2000000.0
2008-05-21 14:33:00,0.98515,0.9854,0.9851,0.9852,18600000.0
2008-05-21 14:34:00,0.98515,0.9852,0.98495,0.98505,6400000.0
2008-05-21 14:35:00,0.98495,0.98515,0.98435,0.9847,21200000.0
2008-05-21 14:36:00,0.98475,0.98475,0.98455,0.98475,20500000.0
2008-05-21 14:37:00,0.9848,0.985,0.9848,0.985,5800000.0
2008-05-21 14:38:00,0.98505,0.98505,0.9849,0.985,4400000.0
2008-05-21 14:39:00,0.98495,0.9851,0.9849,0.9851,2000000.0
2008-05-21 14:40:00,0.9851,0.9851,0.98475,0.98485,19500000.0
2008-05-21 14:41:00,0.9849,0.9853,0.9849,0.98515,9400000.0
2008-05-21 14:42:00,0.98505,0.98505,0.9847,0.98475,3600000.0
2008-05-21 14:43:00,0.98475,0.9852,0.98475,0.98485,8700000.0
2008-05-21 14:44:00,0.9849,0.98505,0.98475,0.9848,6300000.0
2008-05-21 14:45:00,0.9849,0.98505,0.98485,0.98505,1400000.0
2008-05-21 14:46:00,0.985,0.985,0.9849,0.985,2000000.0
2008-05-21 14:47:00,0.985,0.985,0.98465,0.9847,5700000.0
2008-05-21 14:48:00,0.9847,0.98475,0.98455,0.9846,10800000.0
2008-05-21 14:49:00,0.9846,0.9847,0.98455,0.9847,7600000.0
2008-05-21 14:50:00,0.98475,0.98485,0.98455,0.98475,5200000.0
2008-05-21 14:51:00,0.9847,0.9851,0.9847,0.9851,4100000.0
2008-05-21 14:52:00,0.9852,0.98575,0.9852,0.9857,64000000.0
2008-05-21 14:53:00,0.9858,0.9858,0.98545,0.98555,26400000.0
2008-05-21 14:54:00,0.98545,0.9857,0.98545,0.9856,9100000.0
2008-05-21 14:55:00,0.98555,0.9856,0.9855,0.9856,2200000.0
2008-05-21 14:56:00,0.98555,0.98585,0.9855,0.9857,18200000.0
2008-05-21 14:57:00,0.98565,0.98605,0.98565,0.98595,9400000.0
2008-05-21 14:58:00,0.9859,0.9861,0.9858,0.98585,13800000.0
2008-05-21 14:59:00,0.98585,0.9865,0.98565,0.98625,25300000.0
2008-05-21 15:00:00,0.98625,0.9863,0.9861,0.9862,8400000.0
2008-05-21 15:01:00,0.98625,0.98625,0.9861,0.98615,24000000.0
2008-05-21 15:02:00,0.98615,0.98615,0.98575,0.9861,12200000.0
2008-05-21 15:03:00,0.98605,0.9864,0.98605,0.9862,20400000.0
2008-05-21 15:04:00,0.98625,0.98665,0.9862,0.9866,6800000.0
2008-05-21 15:05:00,0.9866,0.9867,0.98645,0.9866,13200000.0
2008-05-21 15:06:00,0.9867,0.9867,0.9863,0.98645,18000000.0
2008-05-21 15:07:00,0.9865,0.98655,0.98635,0.98655,5200000.0
2008-05-21 15:08:00,0.9866,0.9866,0.98645,0.9865,9900000.0
2008-05-21 15:09:00,0.9865,0.9865,0.98635,0.98635,5600000.0
2008-05-21 15:10:00,0.98645,0.9866,0.98635,0.98635,10900000.0
2008-05-21 15:11:00,0.9865,0.9868,0.9865,0.98665,5700000.0
2008-05-21 15:12:00,0.9867,0.9869,0.98655,0.98685,17600000.0
2008-05-21 15:13:00,0.98685,0.9869,0.9868,0.98685,14400000.0
2008-05-21 15:14:00,0.9868,0.9869,0.9867,0.98685,9000000.0
2008-05-21 15:15:00,0.987,0.98705,0.98695,0.98705,6200000.0
2008-05-21 15:16:00,0.987,0.987,0.9867,0.98675,5300000.0
2008-05-21 15:17:00,0.9868,0.9869,0.98675,0.9868,4800000.0
2008-05-21 15:18:00,0.98685,0.98685,0.9867,0.9867,4600000.0
2008-05-21 15:19:00,0.98665,0.98665,0.9866,0.9866,3600000.0
2008-05-21 15:20:00,0.9865,0.9866,0.98645,0.98645,3300000.0
2008-05-21 15:21:00,0.98645,0.98685,0.98645,0.98685,7100000.0
2008-05-21 15:22:00,0.98685,0.9873,0.9868,0.98725,9200000.0
2008-05-21 15:23:00,0.98715,0.9872,0.98685,0.98705,46300000.0
2008-05-21 15:24:00,0.98705,0.98705,0.98695,0.987,15100000.0
2008-05-21 15:25:00,0.98695,0.98725,0.9869,0.98705,47200000.0
2008-05-21 15:26:00,0.9871,0.98715,0.98695,0.98695,5800000.0
2008-05-21 15:27:00,0.98695,0.98695,0.98665,0.98665,8000000.0
2008-05-21 15:28:00,0.9867,0.98685,0.98665,0.9867,4100000.0
2008-05-21 15:29:00,0.98675,0.9868,0.9867,0.9868,2100000.0
2008-05-21 15:30:00,0.9868,0.9868,0.98665,0.9867,20300000.0
2008-05-21 15:31:00,0.98675,0.9869,0.9867,0.9868,12000000.0
2008-05-21 15:32:00,0.9869,0.9869,0.9868,0.98685,2000000.0
2008-05-21 15:33:00,0.9868,0.98685,0.98675,0.98675,4000000.0
2008-05-21 15:34:00,0.9868,0.98685,0.98655,0.9866,21700000.0
2008-05-21 15:35:00,0.98655,0.9866,0.98635,0.98635,3300000.0
2008-05-21 15:36:00,0.9863,0.9864,0.9862,0.98635,3000000.0
2008-05-21 15:37:00,0.9863,0.98635,0.98615,0.98615,11200000.0
2008-05-21 15:38:00,0.9861,0.98625,0.9861,0.98615,7600000.0
2008-05-21 15:39:00,0.9862,0.9863,0.98615,0.98625,3400000.0
2008-05-21 15:40:00,0.9862,0.9862,0.9858,0.98585,42100000.0
2008-05-21 15:41:00,0.9858,0.986,0.9858,0.986,8800000.0
2008-05-21 15:42:00,0.986,0.9862,0.9859,0.986,13000000.0
2008-05-21 15:43:00,0.9859,0.9859,0.98505,0.98545,28600000.0
2008-05-21 15:44:00,0.9855,0.9856,0.9853,0.9856,6400000.0
2008-05-21 15:45:00,0.98555,0.9856,0.98525,0.98535,9500000.0
2008-05-21 15:46:00,0.98535,0.98535,0.98465,0.98475,30200000.0
2008-05-21 15:47:00,0.9848,0.98525,0.9848,0.98515,15900000.0
2008-05-21 15:48:00,0.9852,0.98525,0.9851,0.98515,11100000.0
2008-05-21 15:49:00,0.98515,0.9852,0.98505,0.9851,7900000.0
2008-05-21 15:50:00,0.98515,0.98515,0.98485,0.98515,38000000.0
2008-05-21 15:51:00,0.985,0.985,0.9848,0.9849,4100000.0
2008-05-21 15:52:00,0.98485,0.98535,0.98485,0.9853,80200000.0
2008-05-21 15:53:00,0.98535,0.9854,0.9853,0.9854,11100000.0
2008-05-21 15:54:00,0.98545,0.9855,0.9851,0.98515,54900000.0
2008-05-21 15:55:00,0.98515,0.9852,0.98515,0.9852,1800000.0
2008-05-21 15:56:00,0.98525,0.98535,0.98515,0.9853,4500000.0
2008-05-21 15:57:00,0.9853,0.98535,0.98515,0.9852,8000000.0
2008-05-21 15:58:00,0.98525,0.98525,0.985,0.985,6500000.0
2008-05-21 15:59:00,0.98505,0.98515,0.98465,0.98465,12900000.0
2008-05-21 16:00:00,0.98465,0.98505,0.98455,0.9849,15400000.0
2008-05-21 16:01:00,0.98485,0.98515,0.98485,0.98515,3000000.0
2008-05-21 16:02:00,0.9852,0.9855,0.9851,0.9855,5600000.0
2008-05-21 16:03:00,0.98545,0.9858,0.98545,0.98565,3600000.0
2008-05-21 16:04:00,0.9857,0.98595,0.98555,0.9859,10600000.0
2008-05-21 16:05:00,0.9858,0.9858,0.9853,0.9854,17500000.0
2008-05-21 16:06:00,0.9855,0.9855,0.9851,0.98525,14200000.0
2008-05-21 16:07:00,0.98525,0.98535,0.98525,0.98535,8200000.0
2008-05-21 16:08:00,0.98535,0.98535,0.98515,0.98525,14700000.0
2008-05-21 16:09:00,0.9852,0.9853,0.9852,0.9853,4500000.0
2008-05-21 16:10:00,0.9853,0.9853,0.98525,0.9853,3600000.0
2008-05-21 16:11:00,0.98525,0.98535,0.9852,0.9853,7400000.0
2008-05-21 16:12:00,0.98525,0.98535,0.98515,0.98525,6600000.0
2008-05-21 16:13:00,0.98525,0.98525,0.98515,0.9852,4400000.0
2008-05-21 16:14:00,0.9852,0.98525,0.98505,0.98515,5600000.0
2008-05-21 16:15:00,0.98515,0.9852,0.98505,0.9851,6000000.0
2008-05-21 16:16:00,0.98515,0.9852,0.98505,0.9852,5600000.0
2008-05-21 16:17:00,0.9852,0.9852,0.9847,0.98485,12700000.0
2008-05-21 16:18:00,0.9849,0.98505,0.98475,0.98485,11300000.0
2008-05-21 16:19:00,0.9848,0.985,0.9848,0.98485,16200000.0
2008-05-21 16:20:00,0.9849,0.9849,0.98465,0.98475,8600000.0
2008-05-21 16:21:00,0.9848,0.98485,0.9847,0.98475,2200000.0
2008-05-21 16:22:00,0.9848,0.98485,0.98465,0.98465,2800000.0
2008-05-21 16:23:00,0.98475,0.98495,0.98475,0.98485,7800000.0
2008-05-21 16:24:00,0.9848,0.985,0.9848,0.9849,14000000.0
2008-05-21 16:25:00,0.98495,0.9854,0.98495,0.98535,14300000.0
2008-05-21 16:26:00,0.9853,0.9853,0.985,0.98505,14600000.0
2008-05-21 16:27:00,0.98505,0.9851,0.98485,0.9851,6300000.0
2008-05-21 16:28:00,0.9851,0.98555,0.98505,0.9854,7200000.0
2008-05-21 16:29:00,0.9854,0.98545,0.9852,0.9853,7600000.0
2008-05-21 16:30:00,0.98535,0.98535,0.98475,0.98505,86000000.0
2008-05-21 16:31:00,0.9851,0.98515,0.9849,0.9851,7900000.0
2008-05-21 16:32:00,0.98515,0.98515,0.985,0.9851,3800000.0
2008-05-21 16:33:00,0.98515,0.98515,0.98505,0.98515,5200000.0
2008-05-21 16:34:00,0.98505,0.98515,0.98495,0.9851,17800000.0
2008-05-21 16:35:00,0.98515,0.9852,0.98495,0.98515,7300000.0
2008-05-21 16:36:00,0.98515,0.9852,0.98495,0.985,7600000.0
2008-05-21 16:37:00,0.98505,0.9853,0.98495,0.98525,11400000.0
2008-05-21 16:38:00,0.9852,0.9853,0.985,0.9851,16300000.0
2008-05-21 16:39:00,0.98515,0.9853,0.98505,0.98515,10300000.0
2008-05-21 16:40:00,0.9852,0.98525,0.985,0.9851,9700000.0
2008-05-21 16:41:00,0.9851,0.98515,0.9849,0.9851,4000000.0
2008-05-21 16:42:00,0.98505,0.98505,0.9846,0.98465,48500000.0
2008-05-21 16:43:00,0.9847,0.9847,0.9841,0.9843,46400000.0
2008-05-21 16:44:00,0.98425,0.98425,0.9832,0.9834,31460000.0
2008-05-21 16:45:00,0.98345,0.9838,0.9834,0.9836,16300000.0
2008-05-21 16:46:00,0.98355,0.98375,0.9831,0.98345,47000000.0
2008-05-21 16:47:00,0.9834,0.9835,0.9831,0.98315,33300000.0
2008-05-21 16:48:00,0.9832,0.98375,0.98315,0.98325,31800000.0
2008-05-21 16:49:00,0.9832,0.98335,0.98315,0.9833,8000000.0
2008-05-21 16:50:00,0.98335,0.98355,0.9833,0.98355,16100000.0
2008-05-21 16:51:00,0.98365,0.98425,0.9836,0.98375,18200000.0
2008-05-21 16:52:00,0.9838,0.9838,0.98355,0.98365,21300000.0
2008-05-21 16:53:00,0.9837,0.9838,0.98355,0.9836,9900000.0
2008-05-21 16:54:00,0.98365,0.98365,0.98355,0.9836,1400000.0
2008-05-21 16:55:00,0.98365,0.9837,0.9836,0.9836,3400000.0
2008-05-21 16:56:00,0.98355,0.98355,0.98325,0.98345,9900000.0
2008-05-21 16:57:00,0.98335,0.98345,0.98305,0.98305,17800000.0
2008-05-21 16:58:00,0.98305,0.98355,0.98305,0.9834,7200000.0
2008-05-21 16:59:00,0.98335,0.9835,0.9829,0.983,19600000.0
2008-05-21 17:00:00,0.983,0.9836,0.98285,0.9836,55000000.0
2008-05-21 17:01:00,0.98355,0.9836,0.9834,0.9836,10200000.0
2008-05-21 17:02:00,0.9836,0.9836,0.98315,0.98325,14900000.0
2008-05-21 17:03:00,0.98335,0.98375,0.98335,0.9835,48000000.0
2008-05-21 17:04:00,0.98345,0.9838,0.98335,0.9837,24400000.0
2008-05-21 17:05:00,0.98365,0.9837,0.9829,0.9831,7300000.0
2008-05-21 17:06:00,0.98315,0.98335,0.98315,0.98335,4300000.0
2008-05-21 17:07:00,0.9833,0.98335,0.9833,0.98335,1000000.0
2008-05-21 17:08:00,0.98335,0.9837,0.98335,0.98355,8500000.0
2008-05-21 17:09:00,0.9835,0.98375,0.9835,0.9836,3800000.0
2008-05-21 17:10:00,0.9837,0.9837,0.98355,0.9837,5000000.0
2008-05-21 17:11:00,0.98365,0.9837,0.98355,0.98355,800000.0
2008-05-21 17:12:00,0.9836,0.9836,0.98355,0.98355,1000000.0
2008-05-21 17:13:00,0.98355,0.98355,0.98335,0.98345,9100000.0
2008-05-21 17:14:00,0.9835,0.9835,0.98335,0.9834,2600000.0
2008-05-21 17:15:00,0.98345,0.9836,0.9834,0.98345,6200000.0
2008-05-21 17:16:00,0.98345,0.98365,0.98335,0.98345,22200000.0
2008-05-21 17:17:00,0.9835,0.9837,0.9835,0.9837,2800000.0
2008-05-21 17:18:00,0.98375,0.98425,0.98375,0.9841,6200000.0
2008-05-21 17:19:00,0.98405,0.98415,0.9836,0.9839,20900000.0
2008-05-21 17:20:00,0.984,0.98405,0.98375,0.9839,14300000.0
2008-05-21 17:21:00,0.98385,0.984,0.98385,0.98385,2000000.0
2008-05-21 17:22:00,0.9839,0.9839,0.98355,0.98365,15400000.0
2008-05-21 17:23:00,0.9837,0.98385,0.98365,0.9838,8800000.0
2008-05-21 17:24:00,0.98385,0.9839,0.98375,0.9838,3600000.0
2008-05-21 17:25:00,0.98385,0.98385,0.9837,0.9837,2400000.0
2008-05-21 17:26:00,0.98365,0.98385,0.9836,0.9837,6900000.0
2008-05-21 17:27:00,0.98375,0.9838,0.9837,0.9837,3600000.0
2008-05-21 17:28:00,0.98365,0.98375,0.98365,0.9837,2600000.0
2008-05-21 17:29:00,0.98365,0.98365,0.98355,0.98355,1400000.0
2008-05-21 17:30:00,0.98365,0.984,0.98355,0.984,5200000.0
2008-05-21 17:31:00,0.984,0.98425,0.9837,0.9837,18600000.0
2008-05-21 17:32:00,0.98375,0.98395,0.98375,0.9838,2800000.0
2008-05-21 17:33:00,0.98375,0.9838,0.98365,0.98365,1600000.0
2008-05-21 17:34:00,0.98365,0.9838,0.98365,0.98375,5400000.0
2008-05-21 17:35:00,0.9839,0.98405,0.98385,0.984,6000000.0
2008-05-21 17:36:00,0.98415,0.98425,0.9839,0.9839,7200000.0
2008-05-21 17:37:00,0.98395,0.98405,0.98375,0.98385,19800000.0
2008-05-21 17:38:00,0.9839,0.98425,0.9839,0.98405,8400000.0
2008-05-21 17:39:00,0.984,0.98405,0.9837,0.9838,8700000.0
2008-05-21 17:40:00,0.98385,0.9842,0.98385,0.984,16100000.0
2008-05-21 17:41:00,0.9841,0.9841,0.9839,0.9841,5200000.0
2008-05-21 17:42:00,0.98395,0.98405,0.9838,0.98395,7800000.0
2008-05-21 17:43:00,0.98385,0.98405,0.98385,0.984,7200000.0
2008-05-21 17:44:00,0.98405,0.98405,0.984,0.984,800000.0
2008-05-21 17:45:00,0.98405,0.98405,0.98395,0.984,1600000.0
2008-05-21 17:46:00,0.98365,0.98381,0.9836,0.98366,10200000.0
2008-05-21 17:47:00,0.98405,0.98405,0.98375,0.98395,16100000.0
2008-05-21 17:48:00,0.984,0.984,0.98395,0.98395,600000.0
2008-05-21 17:49:00,0.9839,0.9841,0.9838,0.98405,5800000.0
2008-05-21 17:50:00,0.9841,0.9844,0.9841,0.9843,29800000.0
2008-05-21 17:51:00,0.98425,0.98435,0.98415,0.9842,24000000.0
2008-05-21 17:52:00,0.98415,0.9843,0.98415,0.98415,27000000.0
2008-05-21 17:53:00,0.98415,0.9843,0.9841,0.9842,27700000.0
2008-05-21 17:54:00,0.9841,0.9842,0.9841,0.9842,800000.0
2008-05-21 17:55:00,0.98415,0.9842,0.9841,0.9841,1400000.0
2008-05-21 17:56:00,0.98415,0.9842,0.98415,0.9842,5000000.0
2008-05-21 17:57:00,0.98425,0.9848,0.9842,0.9847,14000000.0
2008-05-21 17:58:00,0.9847,0.98475,0.98455,0.98455,4200000.0
2008-05-21 17:59:00,0.9846,0.98465,0.9841,0.98415,24900000.0
2008-05-21 18:00:00,0.9842,0.98445,0.9842,0.9843,6800000.0
2008-05-21 18:01:00,0.98435,0.98435,0.9843,0.9843,6000000.0
2008-05-21 18:02:00,0.98425,0.98435,0.9842,0.98435,6400000.0
2008-05-21 18:03:00,0.9841,0.98414,0.984,0.98405,28600000.0
2008-05-21 18:04:00,0.9843,0.9843,0.9843,0.9843,200000.0
2008-05-21 18:05:00,0.98435,0.9844,0.98435,0.9844,800000.0
2008-05-21 18:06:00,0.98435,0.9846,0.9843,0.9846,3400000.0
2008-05-21 18:07:00,0.98445,0.9846,0.9843,0.98445,9000000.0
2008-05-21 18:08:00,0.9845,0.98455,0.9845,0.9845,5200000.0
2008-05-21 18:09:00,0.9845,0.9845,0.98415,0.98415,11800000.0
2008-05-21 18:10:00,0.9842,0.9844,0.9841,0.9844,22900000.0
2008-05-21 18:11:00,0.98435,0.98445,0.98435,0.98445,1400000.0
2008-05-21 18:12:00,0.98445,0.98455,0.9844,0.98445,34400000.0
2008-05-21 18:13:00,0.9845,0.9845,0.98445,0.98445,400000.0
2008-05-21 18:14:00,0.9845,0.9846,0.98435,0.9845,33400000.0
2008-05-21 18:15:00,0.9845,0.9845,0.9842,0.98445,10800000.0
2008-05-21 18:16:00,0.98445,0.9845,0.98425,0.98435,5900000.0
2008-05-21 18:17:00,0.9843,0.98445,0.98415,0.9842,31400000.0
2008-05-21 18:18:00,0.98415,0.98425,0.98405,0.98425,5400000.0
2008-05-21 18:19:00,0.98425,0.9844,0.9842,0.9843,5300000.0
2008-05-21 18:20:00,0.98425,0.98425,0.98425,0.98425,600000.0
2008-05-21 18:21:00,0.9844,0.98445,0.98435,0.98445,1400000.0
2008-05-21 18:22:00,0.98445,0.9846,0.98445,0.98455,4300000.0
2008-05-21 18:23:00,0.98455,0.9846,0.98445,0.9845,7200000.0
2008-05-21 18:24:00,0.9844,0.9844,0.9844,0.9844,200000.0
2008-05-21 18:25:00,0.98455,0.9846,0.98445,0.9845,4600000.0
2008-05-21 18:26:00,0.9844,0.9845,0.9844,0.9844,1900000.0
2008-05-21 18:27:00,0.98445,0.98445,0.9844,0.9844,400000.0
2008-05-21 18:28:00,0.98445,0.98445,0.98425,0.98425,3700000.0
2008-05-21 18:29:00,0.98404,0.9841,0.98388,0.98388,5200000.0
2008-05-21 18:30:00,0.9842,0.98425,0.9841,0.9841,8900000.0
2008-05-21 18:31:00,0.9839,0.9839,0.98376,0.9839,4500000.0
2008-05-21 18:32:00,0.9841,0.98415,0.984,0.98415,4600000.0
2008-05-21 18:33:00,0.9841,0.98415,0.984,0.984,2400000.0
2008-05-21 18:34:00,0.98405,0.9841,0.9839,0.9841,2700000.0
2008-05-21 18:35:00,0.9839,0.98391,0.98382,0.98383,13000000.0
2008-05-21 18:36:00,0.98415,0.98415,0.9841,0.9841,600000.0
2008-05-21 18:37:00,0.98405,0.9841,0.98405,0.9841,1000000.0
2008-05-21 18:38:00,0.98405,0.98415,0.98405,0.98415,800000.0
2008-05-21 18:39:00,0.9841,0.9841,0.9841,0.9841,200000.0
2008-05-21 18:40:00,0.98415,0.98415,0.98405,0.98415,6400000.0
2008-05-21 18:41:00,0.984,0.984,0.98376,0.98376,4300000.0
2008-05-21 18:42:00,0.98399,0.98399,0.98372,0.98395,18200000.0
2008-05-21 18:43:00,0.98415,0.98415,0.98415,0.98415,400000.0
2008-05-21 18:44:00,0.9841,0.9841,0.98385,0.98385,1200000.0
2008-05-21 18:45:00,0.9838,0.9838,0.98355,0.98355,6800000.0
2008-05-21 18:46:00,0.9836,0.9837,0.9836,0.98365,3600000.0
2008-05-21 18:47:00,0.98365,0.98365,0.98365,0.98365,200000.0
2008-05-21 18:48:00,0.9836,0.98365,0.9836,0.98365,15800000.0
2008-05-21 18:49:00,0.98365,0.98365,0.9836,0.98365,4600000.0
2008-05-21 18:50:00,0.98365,0.9837,0.9834,0.98345,22000000.0
2008-05-21 18:51:00,0.9835,0.98355,0.9834,0.9835,7000000.0
2008-05-21 18:52:00,0.98345,0.98355,0.98345,0.9835,6400000.0
2008-05-21 18:53:00,0.98355,0.98355,0.9834,0.9834,18200000.0
2008-05-21 18:54:00,0.98335,0.9834,0.98335,0.98335,9400000.0
2008-05-21 18:55:00,0.98335,0.98335,0.9833,0.98335,3200000.0
2008-05-21 18:56:00,0.98335,0.98355,0.98335,0.98355,14800000.0
2008-05-21 18:57:00,0.98355,0.98355,0.98345,0.98355,6600000.0
2008-05-21 18:58:00,0.9836,0.9836,0.98355,0.9836,600000.0
2008-05-21 18:59:00,0.98365,0.9838,0.98365,0.9837,5600000.0
2008-05-21 19:00:00,0.9836,0.9837,0.98345,0.98365,27000000.0
2008-05-21 19:01:00,0.9836,0.98385,0.9836,0.98365,2400000.0
2008-05-21 19:02:00,0.9836,0.98365,0.98355,0.9836,2800000.0
2008-05-21 19:03:00,0.98355,0.9836,0.9833,0.9835,17800000.0
2008-05-21 19:04:00,0.9836,0.9836,0.98335,0.98355,11600000.0
2008-05-21 19:05:00,0.98365,0.9837,0.9836,0.9837,1800000.0
2008-05-21 19:06:00,0.98375,0.9838,0.98355,0.98355,4000000.0
2008-05-21 19:07:00,0.98355,0.98355,0.9833,0.98335,4200000.0
2008-05-21 19:08:00,0.98335,0.9837,0.9833,0.98365,14500000.0
2008-05-21 19:09:00,0.9837,0.9839,0.98345,0.98385,16700000.0
2008-05-21 19:10:00,0.9838,0.98395,0.98375,0.9839,3000000.0
2008-05-21 19:11:00,0.98385,0.9839,0.9837,0.9839,2700000.0
2008-05-21 19:12:00,0.98385,0.9839,0.9838,0.98385,1000000.0
2008-05-21 19:13:00,0.9838,0.9839,0.9838,0.98385,800000.0
2008-05-21 19:14:00,0.9839,0.9839,0.9839,0.9839,200000.0
2008-05-21 19:15:00,0.98385,0.98385,0.98385,0.98385,200000.0
2008-05-21 19:16:00,0.9839,0.9839,0.9839,0.9839,200000.0
2008-05-21 19:17:00,0.98385,0.98385,0.98385,0.98385,200000.0
2008-05-21 19:18:00,0.9839,0.98395,0.9839,0.98395,600000.0
2008-05-21 19:19:00,0.984,0.98425,0.98395,0.984,46800000.0
2008-05-21 19:20:00,0.98405,0.98435,0.98405,0.9843,5500000.0
2008-05-21 19:21:00,0.98435,0.98435,0.9843,0.9843,400000.0
2008-05-21 19:22:00,0.98435,0.98435,0.9842,0.9843,2700000.0
2008-05-21 19:23:00,0.9842,0.9842,0.98405,0.98405,600000.0
2008-05-21 19:24:00,0.98415,0.98485,0.98415,0.9848,18500000.0
2008-05-21 19:25:00,0.98485,0.9849,0.9848,0.98485,2600000.0
2008-05-21 19:26:00,0.9849,0.9851,0.9849,0.98505,9600000.0
2008-05-21 19:27:00,0.98505,0.98505,0.9848,0.9848,13500000.0
2008-05-21 19:28:00,0.9847,0.9848,0.9845,0.98455,9600000.0
2008-05-21 19:29:00,0.9846,0.9846,0.9845,0.9846,3400000.0
2008-05-21 19:30:00,0.9846,0.9846,0.9846,0.9846,1600000.0
2008-05-21 19:31:00,0.98455,0.9848,0.9845,0.9848,4800000.0
2008-05-21 19:32:00,0.98485,0.98515,0.98485,0.98515,14100000.0
2008-05-21 19:33:00,0.98515,0.9852,0.98505,0.98505,17300000.0
2008-05-21 19:34:00,0.985,0.985,0.9849,0.9849,18400000.0
2008-05-21 19:35:00,0.9848,0.9848,0.98475,0.98475,600000.0
2008-05-21 19:36:00,0.98485,0.98485,0.9844,0.9844,16700000.0
2008-05-21 19:37:00,0.9845,0.98465,0.9843,0.9843,16000000.0
2008-05-21 19:38:00,0.98445,0.98455,0.98445,0.9845,3000000.0
2008-05-21 19:39:00,0.98438,0.9844,0.98418,0.9844,2600000.0
2008-05-21 19:40:00,0.98455,0.9847,0.98455,0.9846,1200000.0
2008-05-21 19:41:00,0.98465,0.9849,0.9846,0.98485,2000000.0
2008-05-21 19:42:00,0.98495,0.98495,0.98485,0.9849,800000.0
2008-05-21 19:43:00,0.98485,0.98505,0.98485,0.98485,6300000.0
2008-05-21 19:44:00,0.98485,0.98485,0.98485,0.98485,200000.0
2008-05-21 19:45:00,0.98475,0.98475,0.98455,0.9846,11000000.0
2008-05-21 19:46:00,0.9846,0.9846,0.98455,0.9846,2200000.0
2008-05-21 19:47:00,0.98455,0.9846,0.98455,0.9846,800000.0
2008-05-21 19:48:00,0.9843,0.98433,0.98418,0.98421,7600000.0
2008-05-21 19:49:00,0.98413,0.98435,0.98413,0.98426,24100000.0
2008-05-21 19:50:00,0.9845,0.9845,0.9844,0.9844,900000.0
2008-05-21 19:51:00,0.98445,0.98445,0.9843,0.9843,2400000.0
2008-05-21 19:52:00,0.98435,0.98435,0.98435,0.98435,200000.0
2008-05-21 19:53:00,0.9843,0.98435,0.9843,0.98435,600000.0
2008-05-21 19:54:00,0.9843,0.9844,0.9843,0.98435,800000.0
2008-05-21 19:55:00,0.98435,0.9844,0.9843,0.9844,4900000.0
2008-05-21 19:56:00,0.9843,0.9844,0.9843,0.9844,6800000.0
2008-05-21 19:57:00,0.98435,0.98435,0.9843,0.9843,400000.0
2008-05-21 19:58:00,0.98435,0.9845,0.9843,0.98445,4800000.0
2008-05-21 19:59:00,0.98445,0.9848,0.98445,0.98465,9800000.0
2008-05-21 20:00:00,0.98455,0.98485,0.98455,0.98485,2700000.0
2008-05-21 20:01:00,0.9849,0.98505,0.9848,0.98495,15200000.0
2008-05-21 20:02:00,0.9849,0.98505,0.9849,0.98505,123000000.0
2008-05-21 20:03:00,0.98505,0.98515,0.9849,0.98505,167200000.0
2008-05-21 20:04:00,0.98505,0.98535,0.985,0.9853,20300000.0
2008-05-21 20:05:00,0.98525,0.9853,0.985,0.9853,18500000.0
2008-05-21 20:06:00,0.98535,0.98535,0.9852,0.9852,2400000.0
2008-05-21 20:07:00,0.98515,0.9852,0.98475,0.98475,72000000.0
2008-05-21 20:08:00,0.98475,0.98525,0.98465,0.98505,152500000.0
2008-05-21 20:09:00,0.98505,0.98515,0.9849,0.98505,191300000.0
2008-05-21 20:10:00,0.98505,0.98535,0.98505,0.98535,125000000.0
2008-05-21 20:11:00,0.98535,0.9855,0.98525,0.9855,52300000.0
2008-05-21 20:12:00,0.98555,0.9857,0.98545,0.9856,25100000.0
2008-05-21 20:13:00,0.9856,0.9857,0.9855,0.98565,102900000.0
2008-05-21 20:14:00,0.98565,0.98595,0.98565,0.9859,88000000.0
2008-05-21 20:15:00,0.9859,0.98635,0.98585,0.98605,315400000.0
2008-05-21 20:16:00,0.98605,0.98615,0.9859,0.98605,200800000.0
2008-05-21 20:17:00,0.98615,0.98635,0.98615,0.98625,145200000.0
2008-05-21 20:18:00,0.98625,0.98655,0.98615,0.98615,159100000.0
2008-05-21 20:19:00,0.98615,0.98625,0.98615,0.9862,60700000.0
2008-05-21 20:20:00,0.98625,0.9863,0.98615,0.98625,205100000.0
2008-05-21 20:21:00,0.98625,0.98625,0.98625,0.98625,12400000.0
2008-05-21 20:22:00,0.9863,0.98635,0.9861,0.9861,19200000.0
2008-05-21 20:23:00,0.98615,0.98615,0.9861,0.9861,1900000.0
2008-05-21 20:24:00,0.98605,0.98615,0.98605,0.9861,60100000.0
2008-05-21 20:25:00,0.98615,0.98625,0.98605,0.98615,112500000.0
2008-05-21 20:26:00,0.98615,0.98615,0.98615,0.98615,53300000.0
2008-05-21 20:27:00,0.98625,0.98625,0.98615,0.98615,54500000.0
2008-05-21 20:28:00,0.98615,0.98625,0.98615,0.98625,185100000.0
2008-05-21 20:29:00,0.98625,0.98655,0.98625,0.98655,141900000.0
2008-05-21 20:30:00,0.98655,0.98655,0.9856,0.98575,281000000.0
2008-05-21 20:31:00,0.9857,0.9858,0.9854,0.9855,100000000.0
2008-05-21 20:32:00,0.9855,0.98565,0.98545,0.9856,127600000.0
2008-05-21 20:33:00,0.9856,0.9856,0.98545,0.9855,57500000.0
2008-05-21 20:34:00,0.98555,0.98555,0.9854,0.98545,79500000.0
2008-05-21 20:35:00,0.98545,0.9856,0.98545,0.98545,85600000.0
2008-05-21 20:36:00,0.98545,0.98545,0.98515,0.98525,146400000.0
2008-05-21 20:37:00,0.98525,0.98525,0.98515,0.98515,69500000.0
2008-05-21 20:38:00,0.98515,0.98515,0.98495,0.985,153200000.0
2008-05-21 20:39:00,0.985,0.98505,0.98495,0.98505,30000000.0
2008-05-21 20:40:00,0.98505,0.98505,0.98425,0.98425,190600000.0
2008-05-21 20:41:00,0.98435,0.98495,0.98425,0.98455,480500000.0
2008-05-21 20:42:00,0.98455,0.98465,0.9845,0.9846,82200000.0
2008-05-21 20:43:00,0.98455,0.9851,0.98455,0.98505,19800000.0
2008-05-21 20:44:00,0.98505,0.9851,0.98475,0.9848,45200000.0
2008-05-21 20:45:00,0.98475,0.98485,0.98475,0.98475,17300000.0
2008-05-21 20:46:00,0.98475,0.98475,0.98465,0.98465,16500000.0
2008-05-21 20:47:00,0.9847,0.9847,0.98465,0.98465,20000000.0
2008-05-21 20:48:00,0.98465,0.9848,0.9846,0.98475,17000000.0
2008-05-21 20:49:00,0.9848,0.9848,0.98475,0.98475,1600000.0
2008-05-21 20:50:00,0.98475,0.98475,0.9847,0.98475,1000000.0
2008-05-21 20:51:00,0.98475,0.98475,0.9846,0.9846,9800000.0
2008-05-21 20:52:00,0.98455,0.9846,0.98455,0.9846,6200000.0
2008-05-21 20:53:00,0.98455,0.9847,0.98455,0.9847,12800000.0
2008-05-21 20:54:00,0.9847,0.98475,0.98465,0.98465,4600000.0
2008-05-21 20:55:00,0.9847,0.9847,0.98465,0.9847,1200000.0
2008-05-21 20:56:00,0.98441,0.98445,0.98431,0.98445,10500000.0
2008-05-21 20:57:00,0.98465,0.98475,0.98465,0.98475,2600000.0
2008-05-21 20:58:00,0.98475,0.9848,0.9846,0.98475,29500000.0
2008-05-21 20:59:00,0.98485,0.98485,0.9847,0.9847,20600000.0
2008-05-21 21:00:00,0.98475,0.98475,0.9844,0.98455,30100000.0
2008-05-21 21:01:00,0.9845,0.9845,0.98425,0.9844,71400000.0
2008-05-21 21:02:00,0.98445,0.98445,0.98425,0.98425,27100000.0
2008-05-21 21:03:00,0.98425,0.9843,0.98415,0.98425,22294400.0
2008-05-21 21:04:00,0.9843,0.9844,0.9843,0.9844,600000.0
2008-05-21 21:05:00,0.98435,0.9844,0.98435,0.98435,9900000.0
2008-05-21 21:06:00,0.9843,0.98435,0.9843,0.98435,400000.0
2008-05-21 21:07:00,0.9844,0.9844,0.98425,0.98425,52494400.0
2008-05-21 21:08:00,0.98415,0.98425,0.98415,0.98425,8264800.0
2008-05-21 21:09:00,0.9842,0.9843,0.9842,0.9843,1600000.0
2008-05-21 21:10:00,0.9842,0.9842,0.9842,0.9842,200000.0
2008-05-21 21:11:00,0.98425,0.98425,0.98425,0.98425,400000.0
2008-05-21 21:12:00,0.98425,0.98425,0.98415,0.9842,11700000.0
2008-05-21 21:13:00,0.98415,0.9842,0.9841,0.9842,1400000.0
2008-05-21 21:14:00,0.98415,0.9842,0.98415,0.98415,1400000.0
2008-05-21 21:15:00,0.98369,0.9839,0.98369,0.98377,44300000.0
2008-05-21 21:16:00,0.98405,0.9842,0.98405,0.9842,31200000.0
2008-05-21 21:17:00,0.98415,0.98415,0.9841,0.9841,5800000.0
2008-05-21 21:18:00,0.98405,0.9841,0.98405,0.9841,14900000.0
2008-05-21 21:19:00,0.98415,0.98415,0.9835,0.9837,81800000.0
2008-05-21 21:20:00,0.9838,0.984,0.9838,0.984,2000000.0
2008-05-21 21:21:00,0.98395,0.98405,0.9839,0.984,4700000.0
2008-05-21 21:22:00,0.98372,0.98386,0.98372,0.98383,17900000.0
2008-05-21 21:23:00,0.98374,0.98387,0.98363,0.98371,33800000.0
2008-05-21 21:24:00,0.98395,0.984,0.98395,0.984,10500000.0
2008-05-21 21:25:00,0.98395,0.984,0.98395,0.98395,23200000.0
2008-05-21 21:26:00,0.98395,0.98395,0.9834,0.9835,65800000.0
2008-05-21 21:27:00,0.98365,0.98385,0.98345,0.9838,124000000.0
2008-05-21 21:28:00,0.9838,0.98395,0.9838,0.98395,79900000.0
2008-05-21 21:29:00,0.98405,0.98405,0.98395,0.98395,116100000.0
2008-05-21 21:30:00,0.98395,0.98395,0.98385,0.98385,64600000.0
2008-05-21 21:31:00,0.98385,0.98395,0.98385,0.98395,46800000.0
2008-05-21 21:32:00,0.98385,0.98385,0.98353,0.98359,2600000.0
2008-05-21 21:33:00,0.98395,0.98395,0.98395,0.98395,74800000.0
2008-05-21 21:34:00,0.98395,0.98405,0.98395,0.98395,64400000.0
2008-05-21 21:35:00,0.98395,0.98415,0.9839,0.984,79000000.0
2008-05-21 21:36:00,0.98405,0.98415,0.98395,0.98395,115600000.0
2008-05-21 21:37:00,0.98395,0.98395,0.98395,0.98395,21300000.0
2008-05-21 21:38:00,0.98405,0.98415,0.98405,0.98415,58000000.0
2008-05-21 21:39:00,0.98405,0.98415,0.984,0.98415,31700000.0
2008-05-21 21:40:00,0.98415,0.98415,0.98405,0.98415,105200000.0
2008-05-21 21:41:00,0.98415,0.98415,0.98405,0.98405,70700000.0
2008-05-21 21:42:00,0.9841,0.98415,0.9841,0.98415,5800000.0
2008-05-21 21:43:00,0.98415,0.98415,0.9841,0.9841,5800000.0
2008-05-21 21:44:00,0.9841,0.98445,0.9841,0.98445,35300000.0
2008-05-21 21:45:00,0.98445,0.98465,0.98435,0.98455,110300000.0
2008-05-21 21:46:00,0.98455,0.98455,0.98435,0.98435,29400000.0
2008-05-21 21:47:00,0.98425,0.98425,0.98405,0.98405,73400000.0
2008-05-21 21:48:00,0.9841,0.9841,0.984,0.984,9500000.0
2008-05-21 21:49:00,0.984,0.98425,0.984,0.98425,20700000.0
2008-05-21 21:50:00,0.98425,0.98425,0.98425,0.98425,14000000.0
2008-05-21 21:51:00,0.98425,0.98425,0.98425,0.98425,21800000.0
2008-05-21 21:52:00,0.98425,0.98435,0.98425,0.98435,101000000.0
2008-05-21 21:53:00,0.98445,0.9845,0.98385,0.98405,70400000.0
2008-05-21 21:54:00,0.9842,0.9843,0.98375,0.9839,96800000.0
2008-05-21 21:55:00,0.9838,0.9841,0.9835,0.9839,53000000.0
2008-05-21 21:56:00,0.9838,0.98395,0.9836,0.9839,29300000.0
2008-05-21 21:57:00,0.98375,0.98395,0.98375,0.98395,5700000.0
2008-05-21 21:58:00,0.9841,0.9841,0.9838,0.9838,12100000.0
2008-05-21 21:59:00,0.98395,0.9841,0.9838,0.98385,9200000.0
2008-05-21 22:00:00,0.984,0.98415,0.9838,0.9839,11100000.0
2008-05-21 22:01:00,0.984,0.984,0.98385,0.98385,22400000.0
2008-05-21 22:02:00,0.98385,0.984,0.98345,0.98345,73400000.0
2008-05-21 22:03:00,0.9835,0.98365,0.9832,0.98355,83700000.0
2008-05-21 22:04:00,0.98355,0.98375,0.98345,0.98365,5000000.0
2008-05-21 22:05:00,0.98355,0.98355,0.9834,0.98345,29900000.0
2008-05-21 22:06:00,0.9834,0.98355,0.98335,0.98345,7500000.0
2008-05-21 22:07:00,0.9835,0.98355,0.98335,0.98335,9000000.0
2008-05-21 22:08:00,0.98335,0.9834,0.9831,0.98325,42300000.0
2008-05-21 22:09:00,0.9833,0.98335,0.98325,0.98325,51000000.0
2008-05-21 22:10:00,0.98325,0.98335,0.98325,0.9833,1300000.0
2008-05-21 22:11:00,0.98335,0.9838,0.98335,0.98345,30300000.0
2008-05-21 22:12:00,0.98335,0.98335,0.9832,0.98325,8700000.0
2008-05-21 22:13:00,0.98325,0.9833,0.98315,0.9833,7800000.0
2008-05-21 22:14:00,0.9834,0.98345,0.9833,0.9833,5400000.0
2008-05-21 22:15:00,0.9834,0.9834,0.98335,0.98335,2900000.0
2008-05-21 22:16:00,0.98335,0.98345,0.98325,0.98345,1200000.0
2008-05-21 22:17:00,0.98335,0.98335,0.98325,0.98325,31900000.0
2008-05-21 22:18:00,0.9833,0.9833,0.9832,0.9832,1000000.0
2008-05-21 22:19:00,0.98325,0.98325,0.98325,0.98325,800000.0
2008-05-21 22:20:00,0.98325,0.9833,0.98325,0.98325,1000000.0
2008-05-21 22:21:00,0.9834,0.9834,0.9833,0.98335,1200000.0
2008-05-21 22:22:00,0.9833,0.98335,0.9831,0.9832,29400000.0
2008-05-21 22:23:00,0.9833,0.9833,0.9833,0.9833,600000.0
2008-05-21 22:24:00,0.9833,0.98335,0.9832,0.9832,1200000.0
2008-05-21 22:25:00,0.9833,0.9833,0.98265,0.9828,93900000.0
2008-05-21 22:26:00,0.98285,0.983,0.9828,0.9829,25700000.0
2008-05-21 22:27:00,0.98295,0.9832,0.9828,0.98305,7600000.0
2008-05-21 22:28:00,0.98283,0.98299,0.98273,0.98297,18700000.0
2008-05-21 22:29:00,0.9831,0.9833,0.98305,0.98325,10600000.0
2008-05-21 22:30:00,0.9833,0.9833,0.98325,0.98325,600000.0
2008-05-21 22:31:00,0.98315,0.98325,0.98305,0.98315,10600000.0
2008-05-21 22:32:00,0.98305,0.98305,0.98305,0.98305,200000.0
2008-05-21 22:33:00,0.98283,0.98288,0.98263,0.98281,11040000.0
2008-05-21 22:34:00,0.98305,0.98315,0.983,0.98305,3800000.0
2008-05-21 22:35:00,0.98315,0.9832,0.98315,0.9832,400000.0
2008-05-21 22:36:00,0.9831,0.9831,0.98305,0.98305,600000.0
2008-05-21 22:37:00,0.98295,0.983,0.98295,0.983,13000000.0
2008-05-21 22:38:00,0.98295,0.9831,0.98295,0.98295,1800000.0
2008-05-21 22:39:00,0.983,0.983,0.983,0.983,200000.0
2008-05-21 22:40:00,0.98305,0.98325,0.98305,0.9831,16400000.0
2008-05-21 22:41:00,0.98315,0.9832,0.98305,0.98305,43700000.0
2008-05-21 22:42:00,0.98277,0.98289,0.98274,0.98287,21500000.0
2008-05-21 22:43:00,0.98305,0.9831,0.9827,0.9831,38800000.0
2008-05-21 22:44:00,0.9833,0.98335,0.9831,0.9831,12300000.0
2008-05-21 22:45:00,0.9831,0.9832,0.9831,0.9832,800000.0
2008-05-21 22:46:00,0.98325,0.98325,0.98295,0.9831,21800000.0
2008-05-21 22:47:00,0.98315,0.9833,0.9831,0.98325,2300000.0
2008-05-21 22:48:00,0.9833,0.98335,0.98325,0.98335,2000000.0
2008-05-21 22:49:00,0.9833,0.98335,0.9833,0.9833,600000.0
2008-05-21 22:50:00,0.98325,0.98325,0.983,0.983,9000000.0
2008-05-21 22:51:00,0.9829,0.983,0.9829,0.983,4400000.0
2008-05-21 22:52:00,0.98305,0.98325,0.983,0.9832,11800000.0
2008-05-21 22:53:00,0.98325,0.9835,0.98315,0.98345,21100000.0
2008-05-21 22:54:00,0.9834,0.9834,0.98315,0.98315,7200000.0
2008-05-21 22:55:00,0.98325,0.9833,0.9831,0.9833,3300000.0
2008-05-21 22:56:00,0.98302,0.98311,0.98302,0.98305,7100000.0
2008-05-21 22:57:00,0.9833,0.9834,0.9833,0.9834,1300000.0
2008-05-21 22:58:00,0.9834,0.9836,0.98335,0.9836,86500000.0
2008-05-21 22:59:00,0.9836,0.9836,0.98335,0.9835,141700000.0
2008-05-21 23:00:00,0.9835,0.9838,0.98325,0.9838,48900000.0
2008-05-21 23:01:00,0.9839,0.984,0.9839,0.984,31600000.0
2008-05-21 23:02:00,0.9842,0.9843,0.9838,0.9838,102800000.0
2008-05-21 23:03:00,0.9838,0.98393,0.9838,0.9838,59600000.0
2008-05-21 23:04:00,0.984,0.984,0.984,0.984,3600000.0
2008-05-21 23:05:00,0.98383,0.98391,0.98377,0.9838,5100000.0
2008-05-21 23:06:00,0.9838,0.98395,0.9838,0.98385,2000000.0
2008-05-21 23:07:00,0.984,0.984,0.984,0.984,6400000.0
2008-05-21 23:08:00,0.984,0.984,0.9838,0.9838,7200000.0
2008-05-21 23:09:00,0.98375,0.98375,0.98343,0.98365,177600000.0
2008-05-21 23:10:00,0.9838,0.9838,0.98335,0.98335,16800000.0
2008-05-21 23:11:00,0.9834,0.98355,0.9833,0.9833,50200000.0
2008-05-21 23:12:00,0.9835,0.9836,0.9833,0.9835,78000000.0
2008-05-21 23:13:00,0.9835,0.9835,0.9833,0.98345,119800000.0
2008-05-21 23:14:00,0.98345,0.9836,0.98345,0.9835,49300000.0
2008-05-21 23:15:00,0.9835,0.9836,0.9835,0.9836,19400000.0
2008-05-21 23:16:00,0.9835,0.9835,0.9833,0.9833,40100000.0
2008-05-21 23:17:00,0.9832,0.98342,0.98305,0.98315,11900000.0
2008-05-21 23:18:00,0.9832,0.9833,0.9832,0.9833,4200000.0
2008-05-21 23:19:00,0.9833,0.9834,0.98305,0.98335,35700000.0
2008-05-21 23:20:00,0.9834,0.9834,0.9833,0.98335,30900000.0
2008-05-21 23:21:00,0.98335,0.98335,0.9833,0.9833,7200000.0
2008-05-21 23:22:00,0.983,0.98334,0.983,0.98314,87500000.0
2008-05-21 23:23:00,0.9833,0.9833,0.9832,0.9833,15900000.0
2008-05-21 23:24:00,0.9832,0.9832,0.9832,0.9832,23200000.0
2008-05-21 23:25:00,0.98325,0.98325,0.9832,0.9832,6700000.0
2008-05-21 23:26:00,0.9832,0.98325,0.98295,0.983,24400000.0
2008-05-21 23:27:00,0.983,0.983,0.983,0.983,3200000.0
2008-05-21 23:28:00,0.983,0.983,0.98287,0.98288,480000.0
2008-05-21 23:29:00,0.98305,0.98305,0.983,0.983,7800000.0
2008-05-21 23:30:00,0.983,0.983,0.983,0.983,8400000.0
2008-05-21 23:31:00,0.98285,0.98291,0.98284,0.98286,9000000.0
2008-05-21 23:32:00,0.98295,0.983,0.98295,0.98295,3600000.0
2008-05-21 23:33:00,0.98295,0.98315,0.98295,0.98315,6000000.0
2008-05-21 23:34:00,0.98315,0.98315,0.98305,0.98315,19900000.0
2008-05-21 23:35:00,0.9831,0.9831,0.9831,0.9831,6700000.0
2008-05-21 23:36:00,0.98279,0.983,0.98269,0.98297,139000000.0
2008-05-21 23:37:00,0.98267,0.98272,0.98267,0.98272,13900000.0
2008-05-21 23:38:00,0.9831,0.98315,0.9831,0.9831,38800000.0
2008-05-21 23:39:00,0.98264,0.98281,0.98257,0.98281,106100000.0
2008-05-21 23:40:00,0.9831,0.9831,0.9831,0.9831,26500000.0
2008-05-21 23:41:00,0.98288,0.98304,0.98287,0.9829,68700000.0
2008-05-21 23:42:00,0.98284,0.98293,0.9828,0.9828,16000000.0
2008-05-21 23:43:00,0.98273,0.98277,0.98271,0.98277,5000000.0
2008-05-21 23:44:00,0.98282,0.98303,0.98282,0.98292,65100000.0
2008-05-21 23:45:00,0.9831,0.9831,0.9831,0.9831,8500000.0
2008-05-21 23:46:00,0.98272,0.98288,0.98272,0.98273,34100000.0
2008-05-21 23:47:00,0.9828,0.98292,0.9828,0.98281,107800000.0
2008-05-21 23:48:00,0.9831,0.9831,0.983,0.98305,6300000.0
2008-05-21 23:49:00,0.98278,0.98283,0.98276,0.9828,25300000.0
2008-05-21 23:50:00,0.983,0.983,0.983,0.983,3200000.0
2008-05-21 23:51:00,0.98283,0.98285,0.98275,0.98278,51600000.0
2008-05-21 23:52:00,0.98275,0.98275,0.9827,0.9827,34500000.0
2008-05-21 23:53:00,0.983,0.983,0.983,0.983,400000.0
2008-05-21 23:54:00,0.983,0.983,0.9829,0.9829,31300000.0
2008-05-21 23:55:00,0.9829,0.9829,0.9829,0.9829,21400000.0
2008-05-21 23:56:00,0.9826,0.9827,0.9826,0.9827,16300000.0
2008-05-21 23:57:00,0.9827,0.9827,0.9827,0.9827,3200000.0
2008-05-21 23:58:00,0.9827,0.9828,0.9827,0.9828,18800000.0
2008-05-21 23:59:00,0.98243,0.98286,0.98235,0.98271,31800000.0
2008-05-22 00:00:00,0.9828,0.9828,0.9827,0.9827,89700000.0
2008-05-22 00:01:00,0.9827,0.9827,0.9827,0.9827,28600000.0
2008-05-22 00:02:00,0.9827,0.9827,0.9827,0.9827,23900000.0
2008-05-22 00:03:00,0.9827,0.9827,0.9827,0.9827,70600000.0
2008-05-22 00:04:00,0.9827,0.983,0.9827,0.983,59800000.0
2008-05-22 00:05:00,0.983,0.983,0.983,0.983,5100000.0
2008-05-22 00:06:00,0.983,0.9831,0.9829,0.9829,18700000.0
2008-05-22 00:07:00,0.98264,0.98266,0.98254,0.98258,33800000.0
2008-05-22 00:08:00,0.9829,0.9829,0.9829,0.9829,2000000.0
2008-05-22 00:09:00,0.98255,0.98265,0.98255,0.98265,1400000.0
2008-05-22 00:10:00,0.9829,0.98315,0.9829,0.98315,2300000.0
2008-05-22 00:11:00,0.9831,0.9831,0.983,0.983,14000000.0
2008-05-22 00:12:00,0.983,0.983,0.983,0.983,21200000.0
2008-05-22 00:13:00,0.983,0.983,0.983,0.983,29400000.0
2008-05-22 00:14:00,0.983,0.983,0.98275,0.9829,85600000.0
2008-05-22 00:15:00,0.9829,0.9829,0.98275,0.9829,112100000.0
2008-05-22 00:16:00,0.9829,0.9833,0.98275,0.9833,104600000.0
2008-05-22 00:17:00,0.9833,0.9834,0.9833,0.9834,32500000.0
2008-05-22 00:18:00,0.9834,0.98402,0.9834,0.9837,248900000.0
2008-05-22 00:19:00,0.9837,0.9837,0.9835,0.9835,25300000.0
2008-05-22 00:20:00,0.9835,0.9836,0.9835,0.9835,20700000.0
2008-05-22 00:21:00,0.9835,0.9835,0.9835,0.9835,6100000.0
2008-05-22 00:22:00,0.98319,0.98339,0.98319,0.98338,135600000.0
2008-05-22 00:23:00,0.9835,0.98355,0.9832,0.98355,50300000.0
2008-05-22 00:24:00,0.98355,0.98365,0.98355,0.9836,60100000.0
2008-05-22 00:25:00,0.98339,0.98343,0.98328,0.98338,1060000.0
2008-05-22 00:26:00,0.9836,0.9836,0.9836,0.9836,5600000.0
2008-05-22 00:27:00,0.9836,0.98385,0.9836,0.9836,87800000.0
2008-05-22 00:28:00,0.9836,0.98405,0.9836,0.98385,55900000.0
2008-05-22 00:29:00,0.98385,0.98385,0.9836,0.9836,52200000.0
2008-05-22 00:30:00,0.9837,0.98375,0.9837,0.98375,39000000.0
2008-05-22 00:31:00,0.9836,0.98367,0.98335,0.98367,21400000.0
2008-05-22 00:32:00,0.9837,0.9837,0.9837,0.9837,3300000.0
2008-05-22 00:33:00,0.9837,0.98375,0.9836,0.98375,88700000.0
2008-05-22 00:34:00,0.98375,0.98375,0.9836,0.9836,68400000.0
2008-05-22 00:35:00,0.9836,0.984,0.9836,0.984,64700000.0
2008-05-22 00:36:00,0.984,0.984,0.98395,0.984,15800000.0
2008-05-22 00:37:00,0.98383,0.98383,0.98372,0.98372,2000000.0
2008-05-22 00:38:00,0.9839,0.9839,0.9839,0.9839,37700000.0
2008-05-22 00:39:00,0.9839,0.984,0.9839,0.984,72100000.0
2008-05-22 00:40:00,0.984,0.9842,0.98395,0.984,48000000.0
2008-05-22 00:41:00,0.9839,0.9839,0.9839,0.9839,25700000.0
2008-05-22 00:42:00,0.9839,0.984,0.9838,0.984,7700000.0
2008-05-22 00:43:00,0.9839,0.9839,0.9839,0.9839,400000.0
2008-05-22 00:44:00,0.984,0.9841,0.98375,0.9841,8200000.0
2008-05-22 00:45:00,0.9841,0.9841,0.9841,0.9841,1400000.0
2008-05-22 00:46:00,0.98359,0.98375,0.98356,0.98375,7000000.0
2008-05-22 00:47:00,0.9841,0.9841,0.984,0.984,1900000.0
2008-05-22 00:48:00,0.98375,0.98375,0.98375,0.98375,1900000.0
2008-05-22 00:49:00,0.9838,0.9838,0.9837,0.9837,30200000.0
2008-05-22 00:50:00,0.98358,0.98364,0.9835,0.98364,13200000.0
2008-05-22 00:51:00,0.9837,0.984,0.9837,0.984,16100000.0
2008-05-22 00:52:00,0.98365,0.9837,0.98365,0.9837,13200000.0
2008-05-22 00:53:00,0.98365,0.9837,0.98365,0.9837,16800000.0
2008-05-22 00:54:00,0.9837,0.9837,0.9837,0.9837,2800000.0
2008-05-22 00:55:00,0.9838,0.9838,0.9838,0.9838,500000.0
2008-05-22 00:56:00,0.9838,0.9838,0.9838,0.9838,2100000.0
2008-05-22 00:57:00,0.9838,0.984,0.9838,0.984,1700000.0
2008-05-22 00:58:00,0.984,0.984,0.9837,0.9838,33400000.0
2008-05-22 00:59:00,0.9838,0.984,0.9832,0.98357,102100000.0
2008-05-22 01:00:00,0.98357,0.98357,0.9834,0.9835,65700000.0
2008-05-22 01:01:00,0.9835,0.9836,0.9835,0.9835,27500000.0
2008-05-22 01:02:00,0.9836,0.9837,0.9836,0.9837,400000.0
2008-05-22 01:03:00,0.9836,0.9836,0.9836,0.9836,200000.0
2008-05-22 01:04:00,0.9836,0.9838,0.98355,0.9837,42700000.0
2008-05-22 01:05:00,0.98355,0.98372,0.9835,0.98372,44600000.0
2008-05-22 01:06:00,0.9835,0.9835,0.9835,0.9835,39400000.0
2008-05-22 01:07:00,0.9835,0.98355,0.9835,0.98355,15200000.0
2008-05-22 01:08:00,0.9836,0.9836,0.9836,0.9836,6000000.0
2008-05-22 01:09:00,0.98346,0.98361,0.98343,0.98347,23300000.0
2008-05-22 01:10:00,0.98344,0.98357,0.98335,0.9835,21900000.0
2008-05-22 01:11:00,0.9836,0.9836,0.9836,0.9836,2800000.0
2008-05-22 01:12:00,0.9836,0.9836,0.9836,0.9836,2800000.0
2008-05-22 01:13:00,0.98355,0.98355,0.98355,0.98355,400000.0
2008-05-22 01:14:00,0.98355,0.98355,0.98355,0.98355,400000.0
2008-05-22 01:15:00,0.98352,0.98368,0.98338,0.9836,22980000.0
2008-05-22 01:16:00,0.9836,0.98365,0.98355,0.98355,27800000.0
2008-05-22 01:17:00,0.9834,0.98359,0.98339,0.98339,11600000.0
2008-05-22 01:18:00,0.98339,0.98348,0.98338,0.98345,22100000.0
2008-05-22 01:19:00,0.9835,0.98355,0.9835,0.98355,38500000.0
2008-05-22 01:20:00,0.9836,0.9837,0.9836,0.9837,38900000.0
2008-05-22 01:21:00,0.9838,0.9838,0.9836,0.9837,37300000.0
2008-05-22 01:22:00,0.9838,0.9839,0.9837,0.9839,89700000.0
2008-05-22 01:23:00,0.9839,0.9839,0.9838,0.9838,31900000.0
2008-05-22 01:24:00,0.98342,0.98383,0.98342,0.98383,53660000.0
2008-05-22 01:25:00,0.98367,0.98383,0.98367,0.98368,47000000.0
2008-05-22 01:26:00,0.9838,0.9838,0.9838,0.9838,58600000.0
2008-05-22 01:27:00,0.984,0.984,0.9838,0.9838,59600000.0
2008-05-22 01:28:00,0.9838,0.9838,0.9838,0.9838,600000.0
2008-05-22 01:29:00,0.9838,0.9838,0.9837,0.9837,28800000.0
2008-05-22 01:30:00,0.9837,0.9837,0.98335,0.9835,283500000.0
2008-05-22 01:31:00,0.9834,0.98367,0.9832,0.9834,196964800.0
2008-05-22 01:32:00,0.9834,0.9835,0.98335,0.98335,39700000.0
2008-05-22 01:33:00,0.9834,0.98375,0.9832,0.98357,123400000.0
2008-05-22 01:34:00,0.98357,0.98357,0.9829,0.9835,157600000.0
2008-05-22 01:35:00,0.9831,0.98358,0.983,0.9832,110000000.0
2008-05-22 01:36:00,0.9832,0.9838,0.9829,0.98358,362100000.0
2008-05-22 01:37:00,0.98345,0.98355,0.9831,0.9831,71900000.0
2008-05-22 01:38:00,0.98315,0.98345,0.9828,0.9828,186500000.0
2008-05-22 01:39:00,0.9828,0.98352,0.9828,0.98333,280200000.0
2008-05-22 01:40:00,0.98352,0.98355,0.98305,0.98342,231300000.0
2008-05-22 01:41:00,0.98342,0.98342,0.98335,0.98342,28000000.0
2008-05-22 01:42:00,0.98335,0.98338,0.983,0.983,85100000.0
2008-05-22 01:43:00,0.983,0.9833,0.9829,0.983,51700000.0
2008-05-22 01:44:00,0.983,0.983,0.98275,0.9829,57700000.0
2008-05-22 01:45:00,0.9829,0.983,0.9827,0.9828,76400000.0
2008-05-22 01:46:00,0.9828,0.9828,0.9828,0.9828,5400000.0
2008-05-22 01:47:00,0.9828,0.9828,0.9828,0.9828,33700000.0
2008-05-22 01:48:00,0.9828,0.9833,0.9828,0.9828,389000000.0
2008-05-22 01:49:00,0.9828,0.9828,0.9828,0.9828,17600000.0
2008-05-22 01:50:00,0.9828,0.983,0.9828,0.983,33700000.0
2008-05-22 01:51:00,0.983,0.9831,0.983,0.9831,40100000.0
2008-05-22 01:52:00,0.9831,0.9835,0.9831,0.9835,110400000.0
2008-05-22 01:53:00,0.9835,0.9835,0.9833,0.9834,59900000.0
2008-05-22 01:54:00,0.9834,0.9835,0.9833,0.9835,30100000.0
2008-05-22 01:55:00,0.9835,0.9836,0.983,0.983,113200000.0
2008-05-22 01:56:00,0.983,0.98338,0.983,0.9833,69400000.0
2008-05-22 01:57:00,0.9833,0.9835,0.9833,0.9835,20500000.0
2008-05-22 01:58:00,0.9835,0.9837,0.9834,0.9837,16900000.0
2008-05-22 01:59:00,0.9836,0.9836,0.9836,0.9836,4200000.0
2008-05-22 02:00:00,0.9836,0.9836,0.9835,0.9835,26000000.0
2008-05-22 02:01:00,0.9835,0.9835,0.9833,0.9833,15000000.0
2008-05-22 02:02:00,0.9833,0.9835,0.9829,0.9829,46400000.0
2008-05-22 02:03:00,0.983,0.9833,0.983,0.9833,30300000.0
2008-05-22 02:04:00,0.9833,0.9833,0.98305,0.9832,97699997.0
2008-05-22 02:05:00,0.9832,0.9832,0.9832,0.9832,11800000.0
2008-05-22 02:06:00,0.9832,0.9832,0.98315,0.98315,7800000.0
2008-05-22 02:07:00,0.98315,0.9832,0.98315,0.98315,23100000.0
2008-05-22 02:08:00,0.98315,0.9833,0.98315,0.9833,30400000.0
2008-05-22 02:09:00,0.98307,0.98317,0.9829,0.98315,5600000.0
2008-05-22 02:10:00,0.9833,0.9833,0.98325,0.98325,11500000.0
2008-05-22 02:11:00,0.98325,0.98325,0.9831,0.9831,4000000.0
2008-05-22 02:12:00,0.9831,0.98315,0.98305,0.98315,13900000.0
2008-05-22 02:13:00,0.9831,0.9832,0.9831,0.9832,13600000.0
2008-05-22 02:14:00,0.9832,0.98325,0.9832,0.98325,6000000.0
2008-05-22 02:15:00,0.98312,0.98319,0.98304,0.98313,4500000.0
2008-05-22 02:16:00,0.98325,0.98325,0.98325,0.98325,11200000.0
2008-05-22 02:17:00,0.98325,0.98325,0.98325,0.98325,2800000.0
2008-05-22 02:18:00,0.98325,0.98325,0.98325,0.98325,2800000.0
2008-05-22 02:19:00,0.98325,0.98325,0.98325,0.98325,2800000.0
2008-05-22 02:20:00,0.98325,0.98325,0.98325,0.98325,7600000.0
2008-05-22 02:21:00,0.9833,0.9834,0.9833,0.9833,1200000.0
2008-05-22 02:22:00,0.98304,0.9832,0.983,0.98305,196099997.0
2008-05-22 02:23:00,0.9833,0.9833,0.98325,0.98325,3100000.0
2008-05-22 02:24:00,0.98323,0.98329,0.98313,0.98313,6700000.0
2008-05-22 02:25:00,0.9833,0.98331,0.98314,0.98331,20000000.0
2008-05-22 02:26:00,0.98323,0.98329,0.98301,0.98329,6800000.0
2008-05-22 02:27:00,0.98325,0.9834,0.98325,0.9834,31900000.0
2008-05-22 02:28:00,0.9834,0.9834,0.98325,0.98325,20800000.0
2008-05-22 02:29:00,0.98308,0.98308,0.983,0.98302,37500000.0
2008-05-22 02:30:00,0.9832,0.9832,0.9831,0.9831,16300000.0
2008-05-22 02:31:00,0.98299,0.98306,0.98299,0.98306,200000.0
2008-05-22 02:32:00,0.9832,0.9832,0.9832,0.9832,14300000.0
2008-05-22 02:33:00,0.98325,0.98325,0.98325,0.98325,5700000.0
2008-05-22 02:34:00,0.9832,0.9834,0.9832,0.9834,4800000.0
2008-05-22 02:35:00,0.9834,0.9834,0.9834,0.9834,1800000.0
2008-05-22 02:36:00,0.98335,0.98335,0.98315,0.98315,25500000.0
2008-05-22 02:37:00,0.9832,0.9832,0.9832,0.9832,900000.0
2008-05-22 02:38:00,0.9832,0.9832,0.9832,0.9832,1000000.0
2008-05-22 02:39:00,0.9833,0.9833,0.9833,0.9833,200000.0
2008-05-22 02:40:00,0.98315,0.9833,0.98315,0.98315,30900000.0
2008-05-22 02:41:00,0.98315,0.98315,0.98315,0.98315,5700000.0
2008-05-22 02:42:00,0.98315,0.98315,0.98315,0.98315,6100000.0
2008-05-22 02:43:00,0.9831,0.98335,0.9831,0.98335,9700000.0
2008-05-22 02:44:00,0.98335,0.98335,0.98315,0.98315,110200000.0
2008-05-22 02:45:00,0.98315,0.9832,0.98315,0.9832,20200000.0
2008-05-22 02:46:00,0.98325,0.98325,0.98315,0.98315,60100000.0
2008-05-22 02:47:00,0.98315,0.98335,0.98315,0.9832,45000000.0
2008-05-22 02:48:00,0.9832,0.98325,0.98315,0.98315,50300000.0
2008-05-22 02:49:00,0.98315,0.98315,0.98315,0.98315,51200000.0
2008-05-22 02:50:00,0.98305,0.98305,0.98305,0.98305,42600000.0
2008-05-22 02:51:00,0.98305,0.98305,0.98305,0.98305,8500000.0
2008-05-22 02:52:00,0.98305,0.9831,0.98295,0.98295,59100000.0
2008-05-22 02:53:00,0.983,0.98305,0.983,0.98305,2500000.0
2008-05-22 02:54:00,0.98275,0.98287,0.98266,0.98271,4600000.0
2008-05-22 02:55:00,0.9831,0.9831,0.9831,0.9831,7600000.0
2008-05-22 02:56:00,0.9831,0.98315,0.9831,0.98315,65700000.0
2008-05-22 02:57:00,0.98315,0.98315,0.98315,0.98315,11400000.0
2008-05-22 02:58:00,0.98299,0.98303,0.98291,0.98303,70800000.0
2008-05-22 02:59:00,0.98315,0.9833,0.9831,0.98315,7800000.0
2008-05-22 03:00:00,0.98315,0.9832,0.98305,0.9832,25400000.0
2008-05-22 03:01:00,0.9832,0.9832,0.9832,0.9832,4500000.0
2008-05-22 03:02:00,0.98285,0.98306,0.98279,0.98306,108299995.0
2008-05-22 03:03:00,0.9832,0.9834,0.9832,0.9832,50900000.0
2008-05-22 03:04:00,0.9832,0.9832,0.9832,0.9832,900000.0
2008-05-22 03:05:00,0.9832,0.9832,0.9832,0.9832,1900000.0
2008-05-22 03:06:00,0.98306,0.98306,0.98304,0.98304,16300000.0
2008-05-22 03:07:00,0.98308,0.9831,0.98305,0.9831,74400000.0
2008-05-22 03:08:00,0.9832,0.9832,0.9832,0.9832,900000.0
2008-05-22 03:09:00,0.9832,0.9832,0.9832,0.9832,900000.0
2008-05-22 03:10:00,0.9831,0.98313,0.98292,0.98312,14200000.0
2008-05-22 03:11:00,0.9832,0.9832,0.9832,0.9832,4500000.0
2008-05-22 03:12:00,0.9832,0.9833,0.9832,0.9832,9400000.0
2008-05-22 03:13:00,0.98313,0.98313,0.98291,0.98291,22400000.0
2008-05-22 03:14:00,0.9833,0.9833,0.9833,0.9833,100000.0
2008-05-22 03:15:00,0.9833,0.9835,0.98315,0.98315,5800000.0
2008-05-22 03:16:00,0.9833,0.9835,0.98315,0.9832,8400000.0
2008-05-22 03:17:00,0.9833,0.9835,0.9833,0.9835,3500000.0
2008-05-22 03:18:00,0.9835,0.9835,0.9833,0.9833,1700000.0
2008-05-22 03:19:00,0.9833,0.9833,0.9833,0.9833,200000.0
2008-05-22 03:20:00,0.98298,0.9831,0.98294,0.98305,24400000.0
2008-05-22 03:21:00,0.98299,0.98317,0.98294,0.98313,40192000.0
2008-05-22 03:22:00,0.98292,0.98303,0.98284,0.98303,68200000.0
2008-05-22 03:23:00,0.98315,0.9834,0.98315,0.9834,10700000.0
2008-05-22 03:24:00,0.9834,0.9834,0.9834,0.9834,11500000.0
2008-05-22 03:25:00,0.9834,0.9834,0.9834,0.9834,1300000.0
2008-05-22 03:26:00,0.98335,0.98335,0.9833,0.9833,1000000.0
2008-05-22 03:27:00,0.98311,0.98326,0.98296,0.98313,6080000.0
2008-05-22 03:28:00,0.98325,0.98325,0.98315,0.98315,10200000.0
2008-05-22 03:29:00,0.98285,0.98301,0.98284,0.98301,69900000.0
2008-05-22 03:30:00,0.983,0.98303,0.98293,0.98297,6800000.0
2008-05-22 03:31:00,0.98315,0.98315,0.98315,0.98315,3800000.0
2008-05-22 03:32:00,0.98315,0.98315,0.98315,0.98315,7600000.0
2008-05-22 03:33:00,0.98315,0.98315,0.98315,0.98315,3800000.0
2008-05-22 03:34:00,0.98315,0.98315,0.98315,0.98315,16100000.0
2008-05-22 03:35:00,0.98315,0.98315,0.98315,0.98315,3800000.0
2008-05-22 03:36:00,0.98315,0.98315,0.98315,0.98315,9400000.0
2008-05-22 03:37:00,0.98307,0.9831,0.98282,0.9831,3180000.0
2008-05-22 03:38:00,0.98315,0.98315,0.98315,0.98315,6600000.0
2008-05-22 03:39:00,0.98315,0.98315,0.98315,0.98315,14200000.0
2008-05-22 03:40:00,0.98315,0.98315,0.98315,0.98315,900000.0
2008-05-22 03:41:00,0.98315,0.98315,0.9831,0.9831,3400000.0
2008-05-22 03:42:00,0.983,0.98309,0.98273,0.98304,12676000.0
2008-05-22 03:43:00,0.98325,0.98325,0.98315,0.98315,43400000.0
2008-05-22 03:44:00,0.98282,0.983,0.98282,0.98287,10700000.0
2008-05-22 03:45:00,0.98303,0.98303,0.98297,0.98303,7700000.0
2008-05-22 03:46:00,0.98315,0.98315,0.98315,0.98315,5700000.0
2008-05-22 03:47:00,0.98315,0.98315,0.98315,0.98315,5700000.0
2008-05-22 03:48:00,0.9831,0.9831,0.9831,0.9831,4300000.0
2008-05-22 03:49:00,0.98303,0.98303,0.98291,0.98297,89400000.0
2008-05-22 03:50:00,0.9831,0.98315,0.9831,0.98315,23400000.0
2008-05-22 03:51:00,0.9831,0.9831,0.9831,0.9831,2100000.0
2008-05-22 03:52:00,0.9828,0.98289,0.98272,0.98272,319600004.0
2008-05-22 03:53:00,0.98271,0.98309,0.98271,0.98299,186999996.0
2008-05-22 03:54:00,0.98284,0.98284,0.98265,0.98272,64399999.0
2008-05-22 03:55:00,0.98305,0.98305,0.98305,0.98305,27800000.0
2008-05-22 03:56:00,0.98305,0.98305,0.983,0.983,27600000.0
2008-05-22 03:57:00,0.98305,0.98305,0.98305,0.98305,1800000.0
2008-05-22 03:58:00,0.98305,0.98305,0.98305,0.98305,7600000.0
2008-05-22 03:59:00,0.98305,0.98305,0.98305,0.98305,6700000.0
2008-05-22 04:00:00,0.98305,0.98305,0.98295,0.98295,26400000.0
2008-05-22 04:01:00,0.98305,0.98305,0.98305,0.98305,3700000.0
2008-05-22 04:02:00,0.98295,0.98305,0.98295,0.98295,18800000.0
2008-05-22 04:03:00,0.98297,0.98297,0.98267,0.98278,1840000.0
2008-05-22 04:04:00,0.98295,0.983,0.98295,0.983,7600000.0
2008-05-22 04:05:00,0.983,0.98315,0.983,0.98305,52800000.0
2008-05-22 04:06:00,0.983,0.98305,0.98295,0.98305,22200000.0
2008-05-22 04:07:00,0.98288,0.983,0.98288,0.98292,27588000.0
2008-05-22 04:08:00,0.983,0.98305,0.983,0.98305,26500000.0
2008-05-22 04:09:00,0.98305,0.98305,0.983,0.983,31700000.0
2008-05-22 04:10:00,0.983,0.98355,0.983,0.98325,73000000.0
2008-05-22 04:11:00,0.98325,0.9833,0.9832,0.98325,54600000.0
2008-05-22 04:12:00,0.98275,0.98295,0.98275,0.98295,7200000.0
2008-05-22 04:13:00,0.9833,0.9834,0.9833,0.9834,13900000.0
2008-05-22 04:14:00,0.9834,0.9834,0.9832,0.98335,26000000.0
2008-05-22 04:15:00,0.98302,0.98302,0.98286,0.98298,53000000.0
2008-05-22 04:16:00,0.98297,0.98297,0.98283,0.98285,103900000.0
2008-05-22 04:17:00,0.9833,0.9833,0.9833,0.9833,900000.0
2008-05-22 04:18:00,0.9833,0.98335,0.9833,0.98335,4000000.0
2008-05-22 04:19:00,0.9833,0.9836,0.9833,0.9834,26800000.0
2008-05-22 04:20:00,0.9834,0.9834,0.9833,0.9833,5300000.0
2008-05-22 04:21:00,0.98325,0.9835,0.98325,0.9835,10400000.0
2008-05-22 04:22:00,0.9835,0.9835,0.98325,0.98325,10200000.0
2008-05-22 04:23:00,0.98325,0.98335,0.98315,0.98335,42500000.0
2008-05-22 04:24:00,0.98311,0.98311,0.98289,0.98294,880000.0
2008-05-22 04:25:00,0.98335,0.98335,0.9833,0.98335,9000000.0
2008-05-22 04:26:00,0.98335,0.98335,0.98335,0.98335,1800000.0
2008-05-22 04:27:00,0.9834,0.9834,0.9834,0.9834,2700000.0
2008-05-22 04:28:00,0.9834,0.9834,0.9834,0.9834,1800000.0
2008-05-22 04:29:00,0.98335,0.9834,0.98335,0.98335,8700000.0
2008-05-22 04:30:00,0.98314,0.98316,0.98302,0.98302,16040000.0
2008-05-22 04:31:00,0.98335,0.98335,0.98335,0.98335,900000.0
2008-05-22 04:32:00,0.98302,0.98309,0.983,0.98309,96099997.0
2008-05-22 04:33:00,0.98335,0.9834,0.98335,0.9834,12000000.0
2008-05-22 04:34:00,0.98335,0.9834,0.98335,0.9834,21500000.0
2008-05-22 04:35:00,0.98335,0.98345,0.98335,0.98345,11900000.0
2008-05-22 04:36:00,0.9834,0.9834,0.9834,0.9834,3100000.0
2008-05-22 04:37:00,0.9834,0.9834,0.9834,0.9834,2000000.0
2008-05-22 04:38:00,0.9834,0.9834,0.9834,0.9834,4100000.0
2008-05-22 04:39:00,0.98345,0.98345,0.98345,0.98345,2800000.0
2008-05-22 04:40:00,0.98335,0.98345,0.98335,0.98345,55000000.0
2008-05-22 04:41:00,0.98307,0.98326,0.98307,0.98324,14300000.0
2008-05-22 04:42:00,0.98315,0.98315,0.983,0.98312,64800000.0
2008-05-22 04:43:00,0.98345,0.9835,0.9834,0.9835,5400000.0
2008-05-22 04:44:00,0.9834,0.9834,0.9834,0.9834,1900000.0
2008-05-22 04:45:00,0.98327,0.98327,0.98305,0.98312,194092000.0
2008-05-22 04:46:00,0.98318,0.98318,0.98303,0.98308,22300000.0
2008-05-22 04:47:00,0.9834,0.9834,0.9834,0.9834,11900000.0
2008-05-22 04:48:00,0.9834,0.98345,0.9834,0.98345,24600000.0
2008-05-22 04:49:00,0.98304,0.98327,0.98304,0.98318,158800000.0
2008-05-22 04:50:00,0.98336,0.98336,0.98298,0.98326,93400000.0
2008-05-22 04:51:00,0.98345,0.98365,0.98345,0.98365,131000000.0
2008-05-22 04:52:00,0.98365,0.98365,0.98365,0.98365,32000000.0
2008-05-22 04:53:00,0.98375,0.98385,0.98375,0.98385,16800000.0
2008-05-22 04:54:00,0.98385,0.9839,0.98385,0.98385,70700000.0
2008-05-22 04:55:00,0.98385,0.9839,0.98385,0.9839,11300000.0
2008-05-22 04:56:00,0.98395,0.98395,0.98395,0.98395,19800000.0
2008-05-22 04:57:00,0.98395,0.98395,0.98395,0.98395,8500000.0
2008-05-22 04:58:00,0.98395,0.98395,0.98375,0.98375,26600000.0
2008-05-22 04:59:00,0.98375,0.9839,0.98375,0.9839,24100000.0
2008-05-22 05:00:00,0.98363,0.98378,0.98362,0.98374,1792000.0
2008-05-22 05:01:00,0.98388,0.98388,0.9838,0.9838,800000.0
2008-05-22 05:02:00,0.98381,0.98384,0.98372,0.98383,8096000.0
2008-05-22 05:03:00,0.98385,0.98388,0.98375,0.98375,1600000.0
2008-05-22 05:04:00,0.98388,0.98389,0.98388,0.98389,800000.0
2008-05-22 05:05:00,0.984,0.984,0.9839,0.9839,5600000.0
2008-05-22 05:06:00,0.9839,0.9839,0.9839,0.9839,2800000.0
2008-05-22 05:07:00,0.98385,0.98385,0.98385,0.98385,5700000.0
2008-05-22 05:08:00,0.98385,0.9839,0.98385,0.98385,19900000.0
2008-05-22 05:09:00,0.98385,0.98385,0.98385,0.98385,5700000.0
2008-05-22 05:10:00,0.98385,0.98385,0.98385,0.98385,22800000.0
2008-05-22 05:11:00,0.9838,0.9839,0.9838,0.9839,8400000.0
2008-05-22 05:12:00,0.98372,0.98383,0.98359,0.98359,2920000.0
2008-05-22 05:13:00,0.98381,0.98388,0.98361,0.98384,23736000.0
2008-05-22 05:14:00,0.98375,0.98381,0.98361,0.98381,13864000.0
2008-05-22 05:15:00,0.98377,0.98398,0.9837,0.98387,1944000.0
2008-05-22 05:16:00,0.98391,0.98391,0.98362,0.98384,1960000.0
2008-05-22 05:17:00,0.98385,0.9839,0.98385,0.98385,11200000.0
2008-05-22 05:18:00,0.98385,0.98385,0.98385,0.98385,2800000.0
2008-05-22 05:19:00,0.98385,0.98385,0.98385,0.98385,8400000.0
2008-05-22 05:20:00,0.98385,0.98385,0.98385,0.98385,5600000.0
2008-05-22 05:21:00,0.98385,0.9839,0.98385,0.9839,8500000.0
2008-05-22 05:22:00,0.98384,0.9839,0.98384,0.9839,3396000.0
2008-05-22 05:23:00,0.98382,0.98396,0.98382,0.98396,6356000.0
2008-05-22 05:24:00,0.98384,0.9839,0.98384,0.9839,288000.0
2008-05-22 05:25:00,0.9839,0.9839,0.98385,0.98385,288000.0
2008-05-22 05:26:00,0.98383,0.98392,0.98382,0.98382,2476000.0
2008-05-22 05:27:00,0.98385,0.9839,0.98385,0.9839,11900000.0
2008-05-22 05:28:00,0.9839,0.9839,0.9839,0.9839,2800000.0
2008-05-22 05:29:00,0.98374,0.98395,0.98374,0.98395,4680000.0
2008-05-22 05:30:00,0.98391,0.98396,0.9837,0.9837,5376000.0
2008-05-22 05:31:00,0.98392,0.98395,0.98392,0.98395,996000.0
2008-05-22 05:32:00,0.98392,0.98395,0.98392,0.98392,1292000.0
2008-05-22 05:33:00,0.9839,0.9839,0.9839,0.9839,3200000.0
2008-05-22 05:34:00,0.98392,0.98406,0.98388,0.98406,23492000.0
2008-05-22 05:35:00,0.9839,0.9839,0.98385,0.9839,9300000.0
2008-05-22 05:36:00,0.98383,0.9839,0.98383,0.9839,1072000.0
2008-05-22 05:37:00,0.9839,0.98405,0.9839,0.98395,84400000.0
2008-05-22 05:38:00,0.98395,0.984,0.98395,0.98395,25500000.0
2008-05-22 05:39:00,0.98395,0.98405,0.98395,0.98405,13600000.0
2008-05-22 05:40:00,0.984,0.98405,0.98395,0.98405,14100000.0
2008-05-22 05:41:00,0.98405,0.98415,0.98405,0.9841,37400000.0
2008-05-22 05:42:00,0.98415,0.9842,0.98415,0.9842,14000000.0
2008-05-22 05:43:00,0.98425,0.98435,0.98425,0.98435,16800000.0
2008-05-22 05:44:00,0.98435,0.98435,0.98435,0.98435,2800000.0
2008-05-22 05:45:00,0.98435,0.98435,0.98395,0.98395,41000000.0
2008-05-22 05:46:00,0.984,0.98405,0.984,0.98405,10000000.0
2008-05-22 05:47:00,0.98406,0.98418,0.98389,0.98418,24740000.0
2008-05-22 05:48:00,0.98405,0.98405,0.98405,0.98405,800000.0
2008-05-22 05:49:00,0.9842,0.98445,0.98405,0.98445,61100000.0
2008-05-22 05:50:00,0.9844,0.9844,0.98405,0.98425,118900000.0
2008-05-22 05:51:00,0.98425,0.98425,0.98425,0.98425,48500000.0
2008-05-22 05:52:00,0.9844,0.9844,0.98425,0.9844,8400000.0
2008-05-22 05:53:00,0.98425,0.98435,0.98425,0.98435,6400000.0
2008-05-22 05:54:00,0.98413,0.98428,0.9841,0.98428,5888000.0
2008-05-22 05:55:00,0.9845,0.9846,0.9843,0.98435,52700000.0
2008-05-22 05:56:00,0.98423,0.98428,0.98402,0.98425,19484000.0
2008-05-22 05:57:00,0.98435,0.98435,0.98435,0.98435,32800000.0
2008-05-22 05:58:00,0.9844,0.98445,0.9844,0.98445,1600000.0
2008-05-22 05:59:00,0.98435,0.9844,0.98435,0.9844,7500000.0
2008-05-22 06:00:00,0.98435,0.98435,0.98435,0.98435,3800000.0
2008-05-22 06:01:00,0.9845,0.9845,0.98435,0.98435,38000000.0
2008-05-22 06:02:00,0.98435,0.98435,0.98435,0.98435,2800000.0
2008-05-22 06:03:00,0.98422,0.98429,0.98415,0.98429,9580000.0
2008-05-22 06:04:00,0.98427,0.98427,0.984,0.98421,1040000.0
2008-05-22 06:05:00,0.98435,0.98435,0.98435,0.98435,6600000.0
2008-05-22 06:06:00,0.9843,0.98435,0.9843,0.98435,16800000.0
2008-05-22 06:07:00,0.98419,0.98431,0.98419,0.98425,720000.0
2008-05-22 06:08:00,0.98435,0.98435,0.9843,0.9843,5200000.0
2008-05-22 06:09:00,0.9843,0.9843,0.9843,0.9843,2400000.0
2008-05-22 06:10:00,0.98418,0.98425,0.98409,0.98418,640000.0
2008-05-22 06:11:00,0.9843,0.9843,0.9843,0.9843,1400000.0
2008-05-22 06:12:00,0.98411,0.98423,0.98404,0.98404,4360000.0
2008-05-22 06:13:00,0.9843,0.9843,0.98425,0.9843,28200000.0
2008-05-22 06:14:00,0.9843,0.9843,0.9843,0.9843,5600000.0
2008-05-22 06:15:00,0.9843,0.9843,0.98425,0.98425,21400000.0
2008-05-22 06:16:00,0.9842,0.98426,0.98408,0.98423,11680000.0
2008-05-22 06:17:00,0.98435,0.98435,0.9843,0.9843,13700000.0
2008-05-22 06:18:00,0.98435,0.98435,0.98435,0.98435,900000.0
2008-05-22 06:19:00,0.9844,0.9845,0.9844,0.98445,34800000.0
2008-05-22 06:20:00,0.9845,0.9845,0.98435,0.9844,29100000.0
2008-05-22 06:21:00,0.9844,0.9844,0.98435,0.98435,12700000.0
2008-05-22 06:22:00,0.98435,0.9844,0.9843,0.9843,17400000.0
2008-05-22 06:23:00,0.9843,0.9843,0.9843,0.9843,500000.0
2008-05-22 06:24:00,0.98435,0.98435,0.98435,0.98435,8500000.0
2008-05-22 06:25:00,0.98435,0.98435,0.9843,0.9843,7400000.0
2008-05-22 06:26:00,0.9843,0.9843,0.9843,0.9843,2400000.0
2008-05-22 06:27:00,0.98431,0.98439,0.98418,0.98418,1020000.0
2008-05-22 06:28:00,0.9844,0.9844,0.9843,0.9843,5900000.0
2008-05-22 06:29:00,0.98417,0.98422,0.98417,0.98421,840000.0
2008-05-22 06:30:00,0.9843,0.9843,0.9843,0.9843,600000.0
2008-05-22 06:31:00,0.9843,0.9843,0.98425,0.9843,4300000.0
2008-05-22 06:32:00,0.9843,0.9845,0.9842,0.9842,23300000.0
2008-05-22 06:33:00,0.98404,0.98407,0.98381,0.98395,5800000.0
2008-05-22 06:34:00,0.9842,0.9842,0.98375,0.98395,6200000.0
2008-05-22 06:35:00,0.98395,0.98415,0.98395,0.98415,4900000.0
2008-05-22 06:36:00,0.98415,0.98415,0.98415,0.98415,16000000.0
2008-05-22 06:37:00,0.98415,0.98415,0.98415,0.98415,11700000.0
2008-05-22 06:38:00,0.98415,0.9845,0.98405,0.98425,55300000.0
2008-05-22 06:39:00,0.98425,0.9844,0.98425,0.9844,19200000.0
2008-05-22 06:40:00,0.9844,0.9844,0.9844,0.9844,57100000.0
2008-05-22 06:41:00,0.9844,0.9846,0.9842,0.9842,26900000.0
2008-05-22 06:42:00,0.9844,0.9845,0.9844,0.9845,32300000.0
2008-05-22 06:43:00,0.98435,0.98435,0.98435,0.98435,19000000.0
2008-05-22 06:44:00,0.98435,0.98445,0.98435,0.98445,16200000.0
2008-05-22 06:45:00,0.98422,0.98428,0.98422,0.98422,860000.0
2008-05-22 06:46:00,0.98435,0.98435,0.98435,0.98435,26900000.0
2008-05-22 06:47:00,0.98435,0.98435,0.98435,0.98435,5700000.0
2008-05-22 06:48:00,0.98435,0.98435,0.98425,0.98425,25900000.0
2008-05-22 06:49:00,0.98425,0.98425,0.98425,0.98425,14600000.0
2008-05-22 06:50:00,0.9842,0.98423,0.98402,0.98418,4080000.0
2008-05-22 06:51:00,0.98417,0.98426,0.98416,0.98416,840000.0
2008-05-22 06:52:00,0.9841,0.98417,0.98408,0.98417,2040000.0
2008-05-22 06:53:00,0.98435,0.98435,0.98435,0.98435,3800000.0
2008-05-22 06:54:00,0.98435,0.98445,0.98435,0.98445,9000000.0
2008-05-22 06:55:00,0.98439,0.98439,0.98424,0.98424,2640000.0
2008-05-22 06:56:00,0.98436,0.98436,0.98421,0.9843,600000.0
2008-05-22 06:57:00,0.98445,0.98445,0.98445,0.98445,1900000.0
2008-05-22 06:58:00,0.98445,0.98465,0.98445,0.98445,64300000.0
2008-05-22 06:59:00,0.9845,0.98465,0.9845,0.98455,39600000.0
2008-05-22 07:00:00,0.98433,0.98443,0.98428,0.98443,11920000.0
2008-05-22 07:01:00,0.98455,0.98455,0.98455,0.98455,34100000.0
2008-05-22 07:02:00,0.98437,0.98467,0.98437,0.98455,2060000.0
2008-05-22 07:03:00,0.98453,0.98453,0.98439,0.98452,2180000.0
2008-05-22 07:04:00,0.98455,0.98455,0.98455,0.98455,3000000.0
2008-05-22 07:05:00,0.98455,0.98455,0.98455,0.98455,17300000.0
2008-05-22 07:06:00,0.98455,0.98455,0.9844,0.98455,38800000.0
2008-05-22 07:07:00,0.98455,0.98455,0.98455,0.98455,5700000.0
2008-05-22 07:08:00,0.98444,0.98444,0.98422,0.98435,13100000.0
2008-05-22 07:09:00,0.98443,0.98453,0.98441,0.98441,10680000.0
2008-05-22 07:10:00,0.98455,0.98456,0.98443,0.98443,13220000.0
2008-05-22 07:11:00,0.9844,0.98448,0.98437,0.98437,9680000.0
2008-05-22 07:12:00,0.98455,0.98455,0.98455,0.98455,8500000.0
2008-05-22 07:13:00,0.9845,0.9845,0.9843,0.9843,131100000.0
2008-05-22 07:14:00,0.9843,0.98435,0.9843,0.98435,18800000.0
2008-05-22 07:15:00,0.9843,0.9844,0.9839,0.9839,127400000.0
2008-05-22 07:16:00,0.984,0.98435,0.984,0.9841,41100000.0
2008-05-22 07:17:00,0.9841,0.98415,0.9841,0.98415,14500000.0
2008-05-22 07:18:00,0.9841,0.9841,0.9841,0.9841,2400000.0
2008-05-22 07:19:00,0.98385,0.98394,0.98378,0.98394,5760000.0
2008-05-22 07:20:00,0.98415,0.98415,0.9841,0.98415,359200000.0
2008-05-22 07:21:00,0.9841,0.98415,0.9841,0.9841,344400000.0
2008-05-22 07:22:00,0.98415,0.98415,0.9841,0.98415,518300000.0
2008-05-22 07:23:00,0.9841,0.98415,0.9841,0.9841,537500000.0
2008-05-22 07:24:00,0.98389,0.98403,0.98389,0.98403,12600000.0
2008-05-22 07:25:00,0.98396,0.98403,0.98396,0.98399,2760000.0
2008-05-22 07:26:00,0.9841,0.9841,0.9841,0.9841,3700000.0
2008-05-22 07:27:00,0.98404,0.98407,0.984,0.984,1180000.0
2008-05-22 07:28:00,0.9841,0.9841,0.98405,0.98405,27200000.0
2008-05-22 07:29:00,0.98405,0.98405,0.98405,0.98405,7200000.0
2008-05-22 07:30:00,0.98405,0.98405,0.9834,0.9839,53500000.0
2008-05-22 07:31:00,0.98385,0.98385,0.9837,0.98375,6200000.0
2008-05-22 07:32:00,0.9838,0.9838,0.98365,0.98365,15300000.0
2008-05-22 07:33:00,0.9836,0.98365,0.98335,0.98365,13100000.0
2008-05-22 07:34:00,0.98365,0.98365,0.9836,0.9836,44400000.0
2008-05-22 07:35:00,0.9836,0.98365,0.9836,0.98365,38000000.0
2008-05-22 07:36:00,0.98365,0.9838,0.98365,0.98365,52300000.0
2008-05-22 07:37:00,0.98365,0.98375,0.98365,0.98365,26700000.0
2008-05-22 07:38:00,0.9837,0.98385,0.9837,0.98385,24500000.0
2008-05-22 07:39:00,0.98385,0.98385,0.98385,0.98385,4900000.0
2008-05-22 07:40:00,0.98385,0.98385,0.98365,0.98375,21900000.0
2008-05-22 07:41:00,0.98375,0.98375,0.98375,0.98375,600000.0
2008-05-22 07:42:00,0.98375,0.98375,0.98375,0.98375,600000.0
2008-05-22 07:43:00,0.98375,0.9839,0.98375,0.98375,1800000.0
2008-05-22 07:44:00,0.98375,0.98395,0.98365,0.9838,38800000.0
2008-05-22 07:45:00,0.9838,0.9838,0.9838,0.9838,800000.0
2008-05-22 07:46:00,0.9838,0.98385,0.9838,0.98385,1200000.0
2008-05-22 07:47:00,0.98385,0.98385,0.98385,0.98385,800000.0
2008-05-22 07:48:00,0.98385,0.98385,0.98385,0.98385,600000.0
2008-05-22 07:49:00,0.98382,0.98388,0.98375,0.98385,6460000.0
2008-05-22 07:50:00,0.98385,0.98385,0.98385,0.98385,400000.0
2008-05-22 07:51:00,0.98375,0.98375,0.9837,0.9837,18600000.0
2008-05-22 07:52:00,0.9837,0.9837,0.9837,0.9837,25800000.0
2008-05-22 07:53:00,0.9837,0.98395,0.9837,0.98395,24600000.0
2008-05-22 07:54:00,0.98395,0.98395,0.98385,0.98395,13900000.0
2008-05-22 07:55:00,0.98382,0.98391,0.98375,0.98375,10840000.0
2008-05-22 07:56:00,0.98395,0.98395,0.98385,0.98385,8800000.0
2008-05-22 07:57:00,0.98385,0.98385,0.9835,0.9835,85500000.0
2008-05-22 07:58:00,0.9835,0.9837,0.98335,0.98355,49500000.0
2008-05-22 07:59:00,0.98355,0.98355,0.98355,0.98355,200000.0
2008-05-22 08:00:00,0.9835,0.9835,0.9835,0.9835,5900000.0
2008-05-22 08:01:00,0.9835,0.98355,0.9835,0.98355,2500000.0
2008-05-22 08:02:00,0.98355,0.98403,0.9833,0.9836,26900000.0
2008-05-22 08:03:00,0.9836,0.9836,0.9833,0.98335,22700000.0
2008-05-22 08:04:00,0.9834,0.9834,0.98335,0.98335,2400000.0
2008-05-22 08:05:00,0.9834,0.98345,0.9834,0.98345,4400000.0
2008-05-22 08:06:00,0.98345,0.98402,0.98345,0.98345,12400000.0
2008-05-22 08:07:00,0.98345,0.98365,0.98345,0.98365,6500000.0
2008-05-22 08:08:00,0.98365,0.98365,0.98365,0.98365,4200000.0
2008-05-22 08:09:00,0.98365,0.98365,0.98365,0.98365,7800000.0
2008-05-22 08:10:00,0.98365,0.98365,0.98365,0.98365,6300000.0
2008-05-22 08:11:00,0.98335,0.9835,0.98335,0.9835,15500000.0
2008-05-22 08:12:00,0.9835,0.9835,0.9834,0.9835,8600000.0
2008-05-22 08:13:00,0.9835,0.98365,0.9835,0.9835,5500000.0
2008-05-22 08:14:00,0.98365,0.98365,0.98365,0.98365,200000.0
2008-05-22 08:15:00,0.9837,0.98385,0.9837,0.98385,800000.0
2008-05-22 08:16:00,0.9838,0.98385,0.98365,0.98365,1600000.0
2008-05-22 08:17:00,0.9837,0.9837,0.9837,0.9837,200000.0
2008-05-22 08:18:00,0.98365,0.98365,0.98365,0.98365,200000.0
2008-05-22 08:19:00,0.98332,0.98347,0.98329,0.98329,560000.0
2008-05-22 08:20:00,0.98375,0.98375,0.98365,0.98375,1000000.0
2008-05-22 08:21:00,0.98375,0.98375,0.9837,0.9837,600000.0
2008-05-22 08:22:00,0.98375,0.98375,0.98375,0.98375,400000.0
2008-05-22 08:23:00,0.9839,0.9839,0.9839,0.9839,400000.0
2008-05-22 08:24:00,0.98354,0.98377,0.98348,0.98366,14100000.0
2008-05-22 08:25:00,0.98352,0.98367,0.98352,0.98362,9480000.0
2008-05-22 08:26:00,0.98362,0.98379,0.98355,0.98365,14640000.0
2008-05-22 08:27:00,0.98375,0.98375,0.98325,0.98345,27600000.0
2008-05-22 08:28:00,0.98335,0.98335,0.98325,0.9833,600000.0
2008-05-22 08:29:00,0.98301,0.98338,0.98301,0.98318,880000.0
2008-05-22 08:30:00,0.9833,0.9833,0.9833,0.9833,600000.0
2008-05-22 08:31:00,0.98325,0.98325,0.98325,0.98325,200000.0
2008-05-22 08:32:00,0.9833,0.98335,0.98325,0.98335,9400000.0
2008-05-22 08:33:00,0.98335,0.98335,0.98335,0.98335,1400000.0
2008-05-22 08:34:00,0.98292,0.98316,0.98287,0.98316,10400000.0
2008-05-22 08:35:00,0.9835,0.98355,0.9835,0.98355,3300000.0
2008-05-22 08:36:00,0.98355,0.9836,0.9834,0.9835,30100000.0
2008-05-22 08:37:00,0.98345,0.9839,0.98345,0.9839,3400000.0
2008-05-22 08:38:00,0.9838,0.984,0.98375,0.98395,18500000.0
2008-05-22 08:39:00,0.98368,0.9838,0.98358,0.98375,880000.0
2008-05-22 08:40:00,0.9839,0.9839,0.9838,0.98385,800000.0
2008-05-22 08:41:00,0.984,0.98415,0.98385,0.9839,11900000.0
2008-05-22 08:42:00,0.98425,0.9845,0.9838,0.9843,44200000.0
2008-05-22 08:43:00,0.9845,0.9845,0.9845,0.9845,400000.0
2008-05-22 08:44:00,0.98455,0.9846,0.98445,0.9846,1400000.0
2008-05-22 08:45:00,0.98443,0.98445,0.98426,0.98433,720000.0
2008-05-22 08:46:00,0.98465,0.98465,0.98455,0.98455,1000000.0
2008-05-22 08:47:00,0.9846,0.9846,0.9845,0.98455,2000000.0
2008-05-22 08:48:00,0.98445,0.98455,0.98445,0.98455,1200000.0
2008-05-22 08:49:00,0.98465,0.98465,0.98445,0.98455,2400000.0
2008-05-22 08:50:00,0.9845,0.98465,0.9845,0.9845,3300000.0
2008-05-22 08:51:00,0.98455,0.98455,0.98455,0.98455,400000.0
2008-05-22 08:52:00,0.9845,0.98455,0.9845,0.9845,2000000.0
2008-05-22 08:53:00,0.98455,0.98455,0.9845,0.9845,3300000.0
2008-05-22 08:54:00,0.98455,0.98455,0.98455,0.98455,700000.0
2008-05-22 08:55:00,0.9846,0.9849,0.98415,0.9846,29400000.0
2008-05-22 08:56:00,0.98455,0.9847,0.98455,0.98465,1400000.0
2008-05-22 08:57:00,0.9847,0.9847,0.98405,0.98455,71200001.0
2008-05-22 08:58:00,0.9846,0.98485,0.98455,0.98475,15100000.0
2008-05-22 08:59:00,0.98485,0.98515,0.98465,0.985,69200000.0
2008-05-22 09:00:00,0.9849,0.98505,0.98485,0.985,15600000.0
2008-05-22 09:01:00,0.98515,0.98515,0.98475,0.98475,25200000.0
2008-05-22 09:02:00,0.9848,0.98495,0.98465,0.9848,14000000.0
2008-05-22 09:03:00,0.98453,0.98464,0.98453,0.98453,400000.0
2008-05-22 09:04:00,0.9847,0.9848,0.98465,0.9848,1200000.0
2008-05-22 09:05:00,0.9847,0.98475,0.98465,0.98475,24800000.0
2008-05-22 09:06:00,0.9847,0.9847,0.98405,0.98405,26900000.0
2008-05-22 09:07:00,0.98405,0.98425,0.98365,0.98425,20400000.0
2008-05-22 09:08:00,0.9842,0.9842,0.9842,0.9842,200000.0
2008-05-22 09:09:00,0.98425,0.9845,0.98425,0.9844,9900000.0
2008-05-22 09:10:00,0.98445,0.98445,0.9843,0.9843,4400000.0
2008-05-22 09:11:00,0.98425,0.9843,0.98425,0.9843,600000.0
2008-05-22 09:12:00,0.98425,0.98435,0.9842,0.98435,12900000.0
2008-05-22 09:13:00,0.98455,0.98525,0.98455,0.98505,48800000.0
2008-05-22 09:14:00,0.98505,0.9851,0.98505,0.98505,3300000.0
2008-05-22 09:15:00,0.98505,0.98505,0.9846,0.9846,16200000.0
2008-05-22 09:16:00,0.98455,0.98455,0.9845,0.98455,5500000.0
2008-05-22 09:17:00,0.98455,0.98525,0.98455,0.98515,53400000.0
2008-05-22 09:18:00,0.98515,0.98515,0.985,0.98505,12700000.0
2008-05-22 09:19:00,0.98505,0.98505,0.98505,0.98505,7400000.0
2008-05-22 09:20:00,0.98505,0.98505,0.98505,0.98505,4900000.0
2008-05-22 09:21:00,0.98515,0.98515,0.98515,0.98515,2400000.0
2008-05-22 09:22:00,0.98505,0.98515,0.98505,0.98515,10500000.0
2008-05-22 09:23:00,0.98515,0.98525,0.98515,0.98525,5900000.0
2008-05-22 09:24:00,0.9853,0.9853,0.9847,0.98495,39700000.0
2008-05-22 09:25:00,0.9849,0.98495,0.9849,0.98495,800000.0
2008-05-22 09:26:00,0.98485,0.985,0.98485,0.9849,24500000.0
2008-05-22 09:27:00,0.98495,0.98505,0.98495,0.98505,600000.0
2008-05-22 09:28:00,0.9851,0.9851,0.9851,0.9851,200000.0
2008-05-22 09:29:00,0.98525,0.98525,0.9852,0.9852,400000.0
2008-05-22 09:30:00,0.98501,0.98502,0.98472,0.98502,1520000.0
2008-05-22 09:31:00,0.98503,0.98517,0.98493,0.98515,1138402.0
2008-05-22 09:32:00,0.98525,0.98525,0.9851,0.98515,7000000.0
2008-05-22 09:33:00,0.9851,0.98515,0.9851,0.9851,4600000.0
2008-05-22 09:34:00,0.98515,0.98515,0.9849,0.98495,6000000.0
2008-05-22 09:35:00,0.9849,0.98495,0.9848,0.9848,6900000.0
2008-05-22 09:36:00,0.98475,0.985,0.9847,0.985,28900000.0
2008-05-22 09:37:00,0.98495,0.98505,0.98495,0.985,16200000.0
2008-05-22 09:38:00,0.98495,0.98505,0.98485,0.98495,13600000.0
2008-05-22 09:39:00,0.98495,0.985,0.98455,0.9849,20900000.0
2008-05-22 09:40:00,0.985,0.9851,0.98485,0.98485,16200000.0
2008-05-22 09:41:00,0.98485,0.985,0.98485,0.98495,8000000.0
2008-05-22 09:42:00,0.98495,0.985,0.98495,0.985,1300000.0
2008-05-22 09:43:00,0.98495,0.985,0.98495,0.985,3100000.0
2008-05-22 09:44:00,0.98505,0.9851,0.985,0.98505,19900000.0
2008-05-22 09:45:00,0.9851,0.9851,0.98505,0.98505,4500000.0
2008-05-22 09:46:00,0.98505,0.98505,0.98485,0.98495,8800000.0
2008-05-22 09:47:00,0.98505,0.98545,0.9848,0.98495,72800000.0
2008-05-22 09:48:00,0.98515,0.98525,0.98515,0.98525,1200000.0
2008-05-22 09:49:00,0.98535,0.98535,0.98535,0.98535,400000.0
2008-05-22 09:50:00,0.98545,0.9855,0.98535,0.98535,10400000.0
2008-05-22 09:51:00,0.9853,0.98535,0.9853,0.98535,800000.0
2008-05-22 09:52:00,0.98535,0.98535,0.98535,0.98535,5800000.0
2008-05-22 09:53:00,0.9852,0.98525,0.98475,0.98485,61600000.0
2008-05-22 09:54:00,0.98485,0.98515,0.98485,0.98495,35700000.0
2008-05-22 09:55:00,0.98495,0.98545,0.98495,0.98525,76700000.0
2008-05-22 09:56:00,0.9852,0.9853,0.98515,0.9853,800000.0
2008-05-22 09:57:00,0.98515,0.9852,0.98491,0.98514,16120000.0
2008-05-22 09:58:00,0.98508,0.98521,0.985,0.98511,1480000.0
2008-05-22 09:59:00,0.98535,0.98535,0.98535,0.98535,200000.0
2008-05-22 10:00:00,0.9853,0.98535,0.98515,0.9852,34400000.0
2008-05-22 10:01:00,0.9852,0.9852,0.985,0.9851,152200000.0
2008-05-22 10:02:00,0.98515,0.98515,0.9851,0.98515,47400000.0
2008-05-22 10:03:00,0.98525,0.98535,0.98515,0.98515,90300000.0
2008-05-22 10:04:00,0.98515,0.9852,0.98515,0.9852,26000000.0
2008-05-22 10:05:00,0.98515,0.9854,0.98515,0.9854,26100000.0
2008-05-22 10:06:00,0.9854,0.98545,0.98505,0.98545,201400000.0
2008-05-22 10:07:00,0.98545,0.9858,0.98545,0.9858,76099998.0
2008-05-22 10:08:00,0.98575,0.9858,0.9856,0.9856,64800000.0
2008-05-22 10:09:00,0.9857,0.9857,0.9855,0.9856,33399999.0
2008-05-22 10:10:00,0.98555,0.98555,0.9855,0.98555,13200000.0
2008-05-22 10:11:00,0.9856,0.98575,0.9856,0.98575,36300000.0
2008-05-22 10:12:00,0.9857,0.9857,0.98555,0.98555,1000000.0
2008-05-22 10:13:00,0.9855,0.9855,0.985,0.98515,7800000.0
2008-05-22 10:14:00,0.9852,0.9852,0.9847,0.9848,21600000.0
2008-05-22 10:15:00,0.98485,0.98515,0.98485,0.98515,4800000.0
2008-05-22 10:16:00,0.9851,0.98515,0.9849,0.98495,3200000.0
2008-05-22 10:17:00,0.985,0.985,0.9848,0.9849,5000000.0
2008-05-22 10:18:00,0.9849,0.9851,0.98485,0.9851,5000000.0
2008-05-22 10:19:00,0.98515,0.98525,0.9849,0.98515,8300000.0
2008-05-22 10:20:00,0.98525,0.9853,0.98515,0.9852,1600000.0
2008-05-22 10:21:00,0.98525,0.98545,0.98525,0.98545,1400000.0
2008-05-22 10:22:00,0.9855,0.9856,0.9853,0.9855,3600000.0
2008-05-22 10:23:00,0.98555,0.9857,0.9853,0.9854,20500000.0
2008-05-22 10:24:00,0.98535,0.98565,0.98535,0.98565,3400000.0
2008-05-22 10:25:00,0.9856,0.9856,0.9856,0.9856,400000.0
2008-05-22 10:26:00,0.98555,0.98565,0.98555,0.98555,800000.0
2008-05-22 10:27:00,0.98565,0.98565,0.98555,0.9856,1000000.0
2008-05-22 10:28:00,0.98565,0.98585,0.98565,0.98585,2200000.0
2008-05-22 10:29:00,0.98585,0.9859,0.98575,0.9858,3100000.0
2008-05-22 10:30:00,0.98575,0.9858,0.9854,0.9854,13800000.0
2008-05-22 10:31:00,0.9853,0.98555,0.9853,0.98545,3600000.0
2008-05-22 10:32:00,0.98545,0.98545,0.9854,0.9854,600000.0
2008-05-22 10:33:00,0.9854,0.9855,0.9854,0.9855,1400000.0
2008-05-22 10:34:00,0.98545,0.98545,0.98535,0.98535,1200000.0
2008-05-22 10:35:00,0.9854,0.9855,0.98535,0.9854,4100000.0
2008-05-22 10:36:00,0.9851,0.98522,0.98497,0.98498,148400000.0
2008-05-22 10:37:00,0.98506,0.98514,0.98458,0.98485,160600000.0
2008-05-22 10:38:00,0.98506,0.98516,0.98491,0.98491,104100000.0
2008-05-22 10:39:00,0.98555,0.9856,0.9854,0.9854,1800000.0
2008-05-22 10:40:00,0.9854,0.98555,0.9854,0.98555,800000.0
2008-05-22 10:41:00,0.98555,0.9859,0.98545,0.98575,12200000.0
2008-05-22 10:42:00,0.9858,0.9859,0.9857,0.9859,10500000.0
2008-05-22 10:43:00,0.98595,0.986,0.98595,0.986,600000.0
2008-05-22 10:44:00,0.98556,0.98573,0.98544,0.98547,126900000.0
2008-05-22 10:45:00,0.98595,0.98615,0.98595,0.986,4200000.0
2008-05-22 10:46:00,0.98585,0.98605,0.98585,0.98605,1300000.0
2008-05-22 10:47:00,0.98605,0.9861,0.98585,0.9861,4100000.0
2008-05-22 10:48:00,0.98615,0.98625,0.9861,0.98625,2000000.0
2008-05-22 10:49:00,0.98625,0.98625,0.98625,0.98625,800000.0
2008-05-22 10:50:00,0.9861,0.98615,0.9861,0.9861,1200000.0
2008-05-22 10:51:00,0.98615,0.98615,0.98595,0.98605,11600000.0
2008-05-22 10:52:00,0.98605,0.98605,0.986,0.98605,1500000.0
2008-05-22 10:53:00,0.986,0.986,0.9857,0.9857,10700000.0
2008-05-22 10:54:00,0.98565,0.9857,0.9856,0.9856,1400000.0
2008-05-22 10:55:00,0.98555,0.9856,0.98555,0.9856,600000.0
2008-05-22 10:56:00,0.98555,0.98565,0.9854,0.9855,2000000.0
2008-05-22 10:57:00,0.98555,0.9858,0.9855,0.9855,12500000.0
2008-05-22 10:58:00,0.9855,0.9859,0.9855,0.98555,16900000.0
2008-05-22 10:59:00,0.98545,0.9855,0.98535,0.98535,76900000.0
2008-05-22 11:00:00,0.98535,0.9856,0.98535,0.9856,51100000.0
2008-05-22 11:01:00,0.9857,0.9858,0.9857,0.98575,2100000.0
2008-05-22 11:02:00,0.9857,0.9858,0.98555,0.98575,11100000.0
2008-05-22 11:03:00,0.9858,0.9858,0.98575,0.98575,600000.0
2008-05-22 11:04:00,0.9858,0.9859,0.98555,0.98565,6000000.0
2008-05-22 11:05:00,0.98565,0.98565,0.98555,0.98555,2600000.0
2008-05-22 11:06:00,0.9855,0.98555,0.9855,0.98555,1400000.0
2008-05-22 11:07:00,0.9856,0.9858,0.98555,0.98565,5200000.0
2008-05-22 11:08:00,0.9857,0.9857,0.9857,0.9857,1200000.0
2008-05-22 11:09:00,0.98565,0.9858,0.98545,0.9855,37099999.0
2008-05-22 11:10:00,0.98545,0.9855,0.98535,0.98545,4200000.0
2008-05-22 11:11:00,0.98555,0.98555,0.9852,0.98535,14800000.0
2008-05-22 11:12:00,0.9853,0.98535,0.98485,0.98495,27300000.0
2008-05-22 11:13:00,0.985,0.98515,0.98485,0.9849,9700000.0
2008-05-22 11:14:00,0.98475,0.98485,0.98465,0.98475,13900000.0
2008-05-22 11:15:00,0.98465,0.9848,0.98465,0.9848,6400000.0
2008-05-22 11:16:00,0.98475,0.98505,0.98475,0.98485,7600000.0
2008-05-22 11:17:00,0.98485,0.98485,0.9848,0.9848,400000.0
2008-05-22 11:18:00,0.9849,0.9849,0.9849,0.9849,200000.0
2008-05-22 11:19:00,0.98495,0.98495,0.98485,0.98495,1800000.0
2008-05-22 11:20:00,0.9849,0.9849,0.98475,0.98475,1400000.0
2008-05-22 11:21:00,0.98437,0.98453,0.98433,0.98445,33000000.0
2008-05-22 11:22:00,0.98485,0.98485,0.98475,0.98475,400000.0
2008-05-22 11:23:00,0.9847,0.98485,0.9847,0.9848,5200000.0
2008-05-22 11:24:00,0.98475,0.98475,0.9847,0.9847,2200000.0
2008-05-22 11:25:00,0.9847,0.98485,0.9847,0.9848,4200000.0
2008-05-22 11:26:00,0.98475,0.98475,0.98465,0.98475,2600000.0
2008-05-22 11:27:00,0.98475,0.98495,0.9847,0.98495,7200000.0
2008-05-22 11:28:00,0.98495,0.98495,0.9849,0.98495,1000000.0
2008-05-22 11:29:00,0.98495,0.985,0.98485,0.985,6000000.0
2008-05-22 11:30:00,0.98505,0.9852,0.9848,0.9848,9400000.0
2008-05-22 11:31:00,0.9848,0.9848,0.98475,0.98475,800000.0
2008-05-22 11:32:00,0.98475,0.98475,0.9847,0.98475,1400000.0
2008-05-22 11:33:00,0.98467,0.98467,0.98434,0.98452,12900000.0
2008-05-22 11:34:00,0.98442,0.98465,0.98395,0.98434,14000000.0
2008-05-22 11:35:00,0.9846,0.9847,0.98425,0.98425,10700000.0
2008-05-22 11:36:00,0.98425,0.9843,0.9841,0.9842,6500000.0
2008-05-22 11:37:00,0.9842,0.9842,0.9841,0.9842,1500000.0
2008-05-22 11:38:00,0.98425,0.98435,0.98425,0.98425,2400000.0
2008-05-22 11:39:00,0.98425,0.98435,0.98425,0.98435,1400000.0
2008-05-22 11:40:00,0.9844,0.9845,0.9844,0.98445,4200000.0
2008-05-22 11:41:00,0.98445,0.98445,0.9844,0.98445,1000000.0
2008-05-22 11:42:00,0.98416,0.98416,0.98405,0.98409,36200000.0
2008-05-22 11:43:00,0.98411,0.98435,0.98377,0.9841,124500000.0
2008-05-22 11:44:00,0.98435,0.98455,0.98435,0.98455,4600000.0
2008-05-22 11:45:00,0.98455,0.98455,0.9841,0.98415,8300000.0
2008-05-22 11:46:00,0.98415,0.9842,0.98405,0.9842,1400000.0
2008-05-22 11:47:00,0.9842,0.9842,0.98415,0.98415,1400000.0
2008-05-22 11:48:00,0.9841,0.98415,0.9841,0.98415,1400000.0
2008-05-22 11:49:00,0.984,0.9841,0.984,0.984,7100000.0
2008-05-22 11:50:00,0.9841,0.9842,0.9841,0.98415,2000000.0
2008-05-22 11:51:00,0.98415,0.9842,0.98415,0.9842,800000.0
2008-05-22 11:52:00,0.98415,0.9842,0.9841,0.9842,2600000.0
2008-05-22 11:53:00,0.98425,0.98425,0.984,0.984,5400000.0
2008-05-22 11:54:00,0.9841,0.98415,0.9841,0.98415,2000000.0
2008-05-22 11:55:00,0.98415,0.98415,0.9839,0.9839,9500000.0
2008-05-22 11:56:00,0.98395,0.98395,0.98385,0.98385,7000000.0
2008-05-22 11:57:00,0.9839,0.98405,0.98385,0.98405,3000000.0
2008-05-22 11:58:00,0.9842,0.9842,0.98385,0.9839,14800000.0
2008-05-22 11:59:00,0.9839,0.9839,0.98355,0.98355,3000000.0
2008-05-22 12:00:00,0.9836,0.9837,0.98355,0.9836,1400000.0
2008-05-22 12:01:00,0.98365,0.98365,0.9835,0.98355,1600000.0
2008-05-22 12:02:00,0.9836,0.98365,0.98355,0.9836,3600000.0
2008-05-22 12:03:00,0.98365,0.9837,0.98365,0.9837,800000.0
2008-05-22 12:04:00,0.98385,0.9842,0.98385,0.9842,27600000.0
2008-05-22 12:05:00,0.98415,0.98445,0.98415,0.9844,5500000.0
2008-05-22 12:06:00,0.98445,0.98495,0.98445,0.98485,12800000.0
2008-05-22 12:07:00,0.98485,0.9849,0.98445,0.9845,6000000.0
2008-05-22 12:08:00,0.98445,0.9846,0.9844,0.98455,2200000.0
2008-05-22 12:09:00,0.9846,0.9846,0.9845,0.9845,2400000.0
2008-05-22 12:10:00,0.9845,0.9845,0.9843,0.9843,800000.0
2008-05-22 12:11:00,0.98435,0.9844,0.98435,0.9844,1600000.0
2008-05-22 12:12:00,0.98445,0.9847,0.98445,0.9846,6500000.0
2008-05-22 12:13:00,0.98455,0.9846,0.9843,0.98445,6100000.0
2008-05-22 12:14:00,0.9845,0.9845,0.9843,0.9843,1000000.0
2008-05-22 12:15:00,0.98435,0.98435,0.9843,0.98435,1000000.0
2008-05-22 12:16:00,0.9843,0.9843,0.98405,0.9841,10100000.0
2008-05-22 12:17:00,0.9841,0.98455,0.9841,0.9844,13100000.0
2008-05-22 12:18:00,0.9845,0.9846,0.98445,0.98455,4200000.0
2008-05-22 12:19:00,0.9845,0.9846,0.98445,0.98455,2200000.0
2008-05-22 12:20:00,0.9846,0.98465,0.98455,0.98455,2800000.0
2008-05-22 12:21:00,0.9846,0.98465,0.98455,0.98455,5800000.0
2008-05-22 12:22:00,0.9846,0.98465,0.98455,0.98455,1800000.0
2008-05-22 12:23:00,0.9846,0.9846,0.98455,0.98455,2500000.0
2008-05-22 12:24:00,0.98444,0.98444,0.98417,0.98431,116900000.0
2008-05-22 12:25:00,0.9845,0.9845,0.98435,0.98435,6900000.0
2008-05-22 12:26:00,0.9844,0.9844,0.98435,0.98435,1400000.0
2008-05-22 12:27:00,0.98435,0.98435,0.98435,0.98435,400000.0
2008-05-22 12:28:00,0.98435,0.9844,0.98435,0.98435,2800000.0
2008-05-22 12:29:00,0.98435,0.98435,0.98435,0.98435,800000.0
2008-05-22 12:30:00,0.9844,0.98445,0.9844,0.9844,1800000.0
2008-05-22 12:31:00,0.98435,0.9844,0.98435,0.98435,2200000.0
2008-05-22 12:32:00,0.98435,0.9844,0.98435,0.9844,800000.0
2008-05-22 12:33:00,0.98435,0.98435,0.98415,0.9842,4400000.0
2008-05-22 12:34:00,0.9843,0.9843,0.9843,0.9843,400000.0
2008-05-22 12:35:00,0.9842,0.98425,0.9842,0.98425,12500000.0
2008-05-22 12:36:00,0.98425,0.98425,0.98425,0.98425,200000.0
2008-05-22 12:37:00,0.9843,0.9843,0.9843,0.9843,400000.0
2008-05-22 12:38:00,0.98435,0.9844,0.9843,0.98435,1600000.0
2008-05-22 12:39:00,0.98435,0.98435,0.9843,0.9843,1400000.0
2008-05-22 12:40:00,0.98445,0.9847,0.9844,0.98445,5400000.0
2008-05-22 12:41:00,0.9845,0.9845,0.98415,0.9843,9400000.0
2008-05-22 12:42:00,0.98425,0.98425,0.9837,0.98395,20300000.0
2008-05-22 12:43:00,0.984,0.9843,0.984,0.98425,6000000.0
2008-05-22 12:44:00,0.9843,0.9843,0.98395,0.9842,10000000.0
2008-05-22 12:45:00,0.9841,0.98415,0.984,0.98405,14900000.0
2008-05-22 12:46:00,0.98405,0.98415,0.984,0.98405,2800000.0
2008-05-22 12:47:00,0.9841,0.98415,0.98405,0.98415,4200000.0
2008-05-22 12:48:00,0.9841,0.98415,0.9838,0.9838,4200000.0
2008-05-22 12:49:00,0.98385,0.98395,0.9837,0.98385,7200000.0
2008-05-22 12:50:00,0.9839,0.98395,0.98385,0.98385,1800000.0
2008-05-22 12:51:00,0.9839,0.98395,0.9834,0.9835,17500000.0
2008-05-22 12:52:00,0.9834,0.9835,0.9834,0.9835,2000000.0
2008-05-22 12:53:00,0.9835,0.9836,0.9835,0.9835,3800000.0
2008-05-22 12:54:00,0.98355,0.9837,0.98355,0.9836,5100000.0
2008-05-22 12:55:00,0.9836,0.9836,0.98335,0.98335,9200000.0
2008-05-22 12:56:00,0.98335,0.98335,0.98305,0.98315,17100000.0
2008-05-22 12:57:00,0.9832,0.9833,0.9831,0.9831,16800000.0
2008-05-22 12:58:00,0.983,0.98305,0.98275,0.98305,12600000.0
2008-05-22 12:59:00,0.983,0.983,0.9828,0.9828,11900000.0
2008-05-22 13:00:00,0.9828,0.98305,0.9828,0.98305,2400000.0
2008-05-22 13:01:00,0.9831,0.9832,0.9831,0.98315,1000000.0
2008-05-22 13:02:00,0.983,0.98305,0.983,0.98305,600000.0
2008-05-22 13:03:00,0.9832,0.9833,0.9832,0.9833,2500000.0
2008-05-22 13:04:00,0.98335,0.98345,0.98335,0.98335,800000.0
2008-05-22 13:05:00,0.9835,0.9837,0.9834,0.9836,16300000.0
2008-05-22 13:06:00,0.98355,0.9836,0.9835,0.9836,5200000.0
2008-05-22 13:07:00,0.98375,0.984,0.9836,0.98385,14700000.0
2008-05-22 13:08:00,0.9838,0.9844,0.9838,0.98425,10700000.0
2008-05-22 13:09:00,0.9843,0.98505,0.9843,0.985,34600000.0
2008-05-22 13:10:00,0.98505,0.9851,0.9847,0.98475,21700000.0
2008-05-22 13:11:00,0.9847,0.9851,0.9847,0.98485,13000000.0
2008-05-22 13:12:00,0.9849,0.98595,0.98485,0.98545,27600000.0
2008-05-22 13:13:00,0.9854,0.98565,0.9854,0.9855,2400000.0
2008-05-22 13:14:00,0.9855,0.9855,0.9853,0.9853,5600000.0
2008-05-22 13:15:00,0.98525,0.9853,0.98505,0.98505,1600000.0
2008-05-22 13:16:00,0.98495,0.9852,0.98485,0.985,15200000.0
2008-05-22 13:17:00,0.98495,0.98535,0.98495,0.98525,6000000.0
2008-05-22 13:18:00,0.9852,0.98525,0.9852,0.9852,4400000.0
2008-05-22 13:19:00,0.9852,0.9852,0.9852,0.9852,200000.0
2008-05-22 13:20:00,0.98515,0.98535,0.9849,0.98535,53500000.0
2008-05-22 13:21:00,0.9854,0.98565,0.9853,0.9855,72200000.0
2008-05-22 13:22:00,0.98565,0.9857,0.9856,0.98565,10200000.0
2008-05-22 13:23:00,0.9857,0.98575,0.9857,0.98575,4800000.0
2008-05-22 13:24:00,0.9857,0.98575,0.98515,0.98525,36200000.0
2008-05-22 13:25:00,0.98515,0.98515,0.98495,0.98495,27700000.0
2008-05-22 13:26:00,0.985,0.9852,0.985,0.9852,1800000.0
2008-05-22 13:27:00,0.98515,0.9852,0.985,0.9852,61500000.0
2008-05-22 13:28:00,0.9852,0.9852,0.98505,0.98515,52700000.0
2008-05-22 13:29:00,0.98515,0.9852,0.985,0.98505,31200000.0
2008-05-22 13:30:00,0.98505,0.98525,0.98505,0.98525,5900000.0
2008-05-22 13:31:00,0.9852,0.9852,0.9851,0.9851,13100000.0
2008-05-22 13:32:00,0.9851,0.9851,0.985,0.9851,20000000.0
2008-05-22 13:33:00,0.9851,0.9851,0.9851,0.9851,33000000.0
2008-05-22 13:34:00,0.9851,0.9851,0.9851,0.9851,6000000.0
2008-05-22 13:35:00,0.98491,0.98494,0.98473,0.98483,10400000.0
2008-05-22 13:36:00,0.9851,0.9851,0.985,0.985,11800000.0
2008-05-22 13:37:00,0.98505,0.98505,0.98505,0.98505,600000.0
2008-05-22 13:38:00,0.9851,0.9852,0.9851,0.9851,2600000.0
2008-05-22 13:39:00,0.98525,0.98525,0.98485,0.98505,31800000.0
2008-05-22 13:40:00,0.98505,0.98505,0.98495,0.98505,9600000.0
2008-05-22 13:41:00,0.98505,0.98535,0.98505,0.9851,31300000.0
2008-05-22 13:42:00,0.9851,0.98535,0.985,0.98535,42000000.0
2008-05-22 13:43:00,0.98535,0.98555,0.98525,0.98545,26000000.0
2008-05-22 13:44:00,0.98545,0.98565,0.9852,0.98565,27000000.0
2008-05-22 13:45:00,0.98575,0.98585,0.9853,0.9853,52400000.0
2008-05-22 13:46:00,0.98525,0.9853,0.98515,0.9852,26800000.0
2008-05-22 13:47:00,0.9852,0.9852,0.9851,0.9851,7400000.0
2008-05-22 13:48:00,0.98515,0.98515,0.98495,0.98495,37600000.0
2008-05-22 13:49:00,0.985,0.98505,0.985,0.985,3400000.0
2008-05-22 13:50:00,0.98505,0.98505,0.985,0.98505,2800000.0
2008-05-22 13:51:00,0.985,0.9851,0.985,0.985,19100000.0
2008-05-22 13:52:00,0.985,0.98505,0.98495,0.98505,9600000.0
2008-05-22 13:53:00,0.9851,0.9851,0.98505,0.9851,1400000.0
2008-05-22 13:54:00,0.9851,0.9853,0.9849,0.98495,31500000.0
2008-05-22 13:55:00,0.98495,0.9851,0.9848,0.9851,14800000.0
2008-05-22 13:56:00,0.9851,0.9851,0.985,0.9851,9700000.0
2008-05-22 13:57:00,0.98505,0.98515,0.98505,0.9851,2200000.0
2008-05-22 13:58:00,0.98515,0.98515,0.98515,0.98515,600000.0
2008-05-22 13:59:00,0.9851,0.9851,0.9849,0.9849,11900000.0
2008-05-22 14:00:00,0.98485,0.98485,0.98445,0.98465,38800000.0
2008-05-22 14:01:00,0.9847,0.98485,0.9845,0.98465,25800000.0
2008-05-22 14:02:00,0.98475,0.98475,0.98435,0.9844,22100000.0
2008-05-22 14:03:00,0.9844,0.9844,0.98405,0.98405,19800000.0
2008-05-22 14:04:00,0.984,0.98435,0.9839,0.98425,48600000.0
2008-05-22 14:05:00,0.9843,0.98435,0.9842,0.98425,22700000.0
2008-05-22 14:06:00,0.9843,0.9843,0.9843,0.9843,3200000.0
2008-05-22 14:07:00,0.9843,0.98435,0.98425,0.98425,38600000.0
2008-05-22 14:08:00,0.9843,0.9843,0.9843,0.9843,3800000.0
2008-05-22 14:09:00,0.9843,0.9843,0.98425,0.98425,8000000.0
2008-05-22 14:10:00,0.9842,0.98435,0.98405,0.98425,46300000.0
2008-05-22 14:11:00,0.9843,0.9843,0.9836,0.9837,34600000.0
2008-05-22 14:12:00,0.9836,0.9837,0.98345,0.98355,152100000.0
2008-05-22 14:13:00,0.9835,0.9836,0.98285,0.983,181600000.0
2008-05-22 14:14:00,0.98305,0.98335,0.98305,0.9833,10500000.0
2008-05-22 14:15:00,0.9833,0.98365,0.9833,0.98355,28700000.0
2008-05-22 14:16:00,0.98365,0.98365,0.98355,0.98355,8300000.0
2008-05-22 14:17:00,0.9835,0.9835,0.98305,0.98325,122500000.0
2008-05-22 14:18:00,0.9833,0.9838,0.9833,0.9838,48700000.0
2008-05-22 14:19:00,0.98395,0.98395,0.9838,0.9839,58400000.0
2008-05-22 14:20:00,0.9839,0.9842,0.9839,0.9842,149600000.0
2008-05-22 14:21:00,0.9843,0.9846,0.9843,0.9845,41300000.0
2008-05-22 14:22:00,0.98465,0.98485,0.9842,0.98475,101900000.0
2008-05-22 14:23:00,0.9847,0.9847,0.9845,0.9846,94800000.0
2008-05-22 14:24:00,0.9845,0.98465,0.9845,0.98465,42100000.0
2008-05-22 14:25:00,0.9846,0.9847,0.9846,0.9846,64400000.0
2008-05-22 14:26:00,0.98465,0.985,0.9846,0.9849,85700000.0
2008-05-22 14:27:00,0.9849,0.9851,0.9849,0.98505,96400000.0
2008-05-22 14:28:00,0.9851,0.9855,0.9851,0.9853,50100000.0
2008-05-22 14:29:00,0.98515,0.9853,0.9846,0.9846,64813604.0
2008-05-22 14:30:00,0.9842,0.987,0.9842,0.9862,271900000.0
2008-05-22 14:31:00,0.9862,0.98685,0.98605,0.9862,89600000.0
2008-05-22 14:32:00,0.9862,0.98645,0.98565,0.9863,44300000.0
2008-05-22 14:33:00,0.9863,0.98635,0.98615,0.9862,7600000.0
2008-05-22 14:34:00,0.98625,0.98645,0.9862,0.9864,6600000.0
2008-05-22 14:35:00,0.98645,0.9875,0.98645,0.9875,14000000.0
2008-05-22 14:36:00,0.98755,0.98755,0.9871,0.9871,30700000.0
2008-05-22 14:37:00,0.9871,0.9872,0.9869,0.98695,26100000.0
2008-05-22 14:38:00,0.987,0.987,0.9868,0.9868,16700000.0
2008-05-22 14:39:00,0.9868,0.9868,0.9866,0.98665,35900000.0
2008-05-22 14:40:00,0.9867,0.9871,0.9867,0.987,70400000.0
2008-05-22 14:41:00,0.987,0.98745,0.987,0.98705,35200000.0
2008-05-22 14:42:00,0.987,0.98705,0.9866,0.9866,44780000.0
2008-05-22 14:43:00,0.98655,0.98665,0.9863,0.98655,71800000.0
2008-05-22 14:44:00,0.98665,0.98665,0.9864,0.9864,27800000.0
2008-05-22 14:45:00,0.9864,0.9872,0.9864,0.98685,46000000.0
2008-05-22 14:46:00,0.987,0.9871,0.9865,0.9867,34600000.0
2008-05-22 14:47:00,0.9867,0.9868,0.9865,0.9867,89800000.0
2008-05-22 14:48:00,0.9867,0.987,0.9867,0.98675,176000000.0
2008-05-22 14:49:00,0.9867,0.98705,0.9866,0.98685,104700000.0
2008-05-22 14:50:00,0.9869,0.9869,0.98635,0.9864,84900000.0
2008-05-22 14:51:00,0.9864,0.98645,0.9863,0.9864,61800000.0
2008-05-22 14:52:00,0.9864,0.98675,0.9857,0.98675,155400000.0
2008-05-22 14:53:00,0.9867,0.98705,0.9867,0.987,19200000.0
2008-05-22 14:54:00,0.98705,0.98705,0.98685,0.9869,10900000.0
2008-05-22 14:55:00,0.9869,0.9875,0.9869,0.9872,33100000.0
2008-05-22 14:56:00,0.98715,0.9873,0.98675,0.98685,31700000.0
2008-05-22 14:57:00,0.9869,0.98695,0.9862,0.9863,46200000.0
2008-05-22 14:58:00,0.98635,0.98655,0.98615,0.9862,28900000.0
2008-05-22 14:59:00,0.98625,0.98625,0.98565,0.98585,29600000.0
2008-05-22 15:00:00,0.9859,0.98635,0.9857,0.9862,23300000.0
2008-05-22 15:01:00,0.98625,0.9863,0.986,0.986,63200000.0
2008-05-22 15:02:00,0.98605,0.9863,0.98605,0.9862,29300000.0
2008-05-22 15:03:00,0.9862,0.9862,0.986,0.9861,35100000.0
2008-05-22 15:04:00,0.98615,0.98635,0.98615,0.9863,19500000.0
2008-05-22 15:05:00,0.98625,0.98625,0.9862,0.98625,5500000.0
2008-05-22 15:06:00,0.9863,0.98635,0.9863,0.98635,5300000.0
2008-05-22 15:07:00,0.9863,0.9863,0.9862,0.9862,10300000.0
2008-05-22 15:08:00,0.98625,0.98625,0.9861,0.98615,8800000.0
2008-05-22 15:09:00,0.9861,0.9863,0.986,0.9862,21400000.0
2008-05-22 15:10:00,0.98615,0.98635,0.98605,0.98635,12100000.0
2008-05-22 15:11:00,0.9863,0.9863,0.9861,0.98625,17900000.0
2008-05-22 15:12:00,0.9862,0.9865,0.9862,0.9865,13500000.0
2008-05-22 15:13:00,0.98655,0.9871,0.9864,0.9866,50200000.0
2008-05-22 15:14:00,0.9866,0.9866,0.98635,0.9864,24400000.0
2008-05-22 15:15:00,0.98645,0.9865,0.9859,0.9859,69500000.0
2008-05-22 15:16:00,0.98595,0.986,0.9856,0.98565,27900000.0
2008-05-22 15:17:00,0.9856,0.98575,0.98555,0.98575,12100000.0
2008-05-22 15:18:00,0.98565,0.9857,0.9855,0.9856,7200000.0
2008-05-22 15:19:00,0.98565,0.9857,0.98565,0.9857,6000000.0
2008-05-22 15:20:00,0.98565,0.9857,0.98555,0.98555,8400000.0
2008-05-22 15:21:00,0.9856,0.9857,0.9855,0.9856,20100000.0
2008-05-22 15:22:00,0.98565,0.98595,0.98565,0.9858,6800000.0
2008-05-22 15:23:00,0.98575,0.9859,0.9856,0.98565,21200000.0
2008-05-22 15:24:00,0.9857,0.98575,0.9855,0.98565,27100000.0
2008-05-22 15:25:00,0.9856,0.9858,0.9855,0.9858,13500000.0
2008-05-22 15:26:00,0.98585,0.9863,0.9858,0.986,23800000.0
2008-05-22 15:27:00,0.98595,0.9861,0.9859,0.986,11100000.0
2008-05-22 15:28:00,0.98605,0.98605,0.98595,0.98605,3600000.0
2008-05-22 15:29:00,0.986,0.986,0.9859,0.986,5100000.0
2008-05-22 15:30:00,0.98605,0.9862,0.9856,0.98595,35000000.0
2008-05-22 15:31:00,0.986,0.98625,0.986,0.98615,17200000.0
2008-05-22 15:32:00,0.9862,0.9862,0.986,0.9861,36400000.0
2008-05-22 15:33:00,0.9861,0.9861,0.98585,0.9861,33000000.0
2008-05-22 15:34:00,0.9861,0.9861,0.9861,0.9861,800000.0
2008-05-22 15:35:00,0.98615,0.98615,0.98615,0.98615,400000.0
2008-05-22 15:36:00,0.9861,0.9862,0.9861,0.9861,5400000.0
2008-05-22 15:37:00,0.9861,0.98615,0.9856,0.9856,29100000.0
2008-05-22 15:38:00,0.9855,0.98575,0.9855,0.98565,43500000.0
2008-05-22 15:39:00,0.9856,0.9856,0.98545,0.98545,9000000.0
2008-05-22 15:40:00,0.98555,0.9857,0.98545,0.9855,17100000.0
2008-05-22 15:41:00,0.98555,0.98565,0.9855,0.9856,17500000.0
2008-05-22 15:42:00,0.98555,0.9856,0.9855,0.98555,8200000.0
2008-05-22 15:43:00,0.98555,0.98555,0.9851,0.9852,29600000.0
2008-05-22 15:44:00,0.9851,0.9854,0.9851,0.9854,35000000.0
2008-05-22 15:45:00,0.98535,0.98535,0.9851,0.98515,33500000.0
2008-05-22 15:46:00,0.9851,0.9851,0.9847,0.9848,74400000.0
2008-05-22 15:47:00,0.9847,0.9847,0.9846,0.9846,48500000.0
2008-05-22 15:48:00,0.98455,0.9846,0.9844,0.98445,29200000.0
2008-05-22 15:49:00,0.9845,0.9846,0.98445,0.9846,5200000.0
2008-05-22 15:50:00,0.98455,0.98465,0.9845,0.9846,7900000.0
2008-05-22 15:51:00,0.98455,0.98455,0.9845,0.98455,4800000.0
2008-05-22 15:52:00,0.9846,0.9846,0.9843,0.9845,19600000.0
2008-05-22 15:53:00,0.98455,0.9846,0.9845,0.98455,28000000.0
2008-05-22 15:54:00,0.9845,0.9845,0.98435,0.98445,61500000.0
2008-05-22 15:55:00,0.9844,0.98475,0.9844,0.98475,5500000.0
2008-05-22 15:56:00,0.9847,0.9847,0.98455,0.98455,9300000.0
2008-05-22 15:57:00,0.9845,0.98455,0.98435,0.9844,20200000.0
2008-05-22 15:58:00,0.98445,0.98475,0.98435,0.9847,26700000.0
2008-05-22 15:59:00,0.98465,0.98465,0.9841,0.9841,92900000.0
2008-05-22 16:00:00,0.9841,0.9845,0.9841,0.9844,155000000.0
2008-05-22 16:01:00,0.9844,0.9846,0.9841,0.98455,149400000.0
2008-05-22 16:02:00,0.9844,0.9844,0.98415,0.9842,37800000.0
2008-05-22 16:03:00,0.9841,0.9843,0.9841,0.9841,48600000.0
2008-05-22 16:04:00,0.98405,0.98445,0.98405,0.98435,27300000.0
2008-05-22 16:05:00,0.9843,0.9848,0.98425,0.9846,56000000.0
2008-05-22 16:06:00,0.9846,0.98475,0.98455,0.98475,11500000.0
2008-05-22 16:07:00,0.9847,0.98515,0.9847,0.98515,26700000.0
2008-05-22 16:08:00,0.9852,0.9856,0.98515,0.9855,14400000.0
2008-05-22 16:09:00,0.98545,0.98565,0.98535,0.98555,9200000.0
2008-05-22 16:10:00,0.98545,0.98545,0.98475,0.98475,45600000.0
2008-05-22 16:11:00,0.9848,0.98505,0.9845,0.98465,40800000.0
2008-05-22 16:12:00,0.9847,0.9847,0.98455,0.98455,12600000.0
2008-05-22 16:13:00,0.9846,0.98485,0.9846,0.98485,6300000.0
2008-05-22 16:14:00,0.9849,0.9854,0.9849,0.98525,37100000.0
2008-05-22 16:15:00,0.98525,0.9854,0.98505,0.9854,25100000.0
2008-05-22 16:16:00,0.9854,0.9854,0.9851,0.9851,115500000.0
2008-05-22 16:17:00,0.9851,0.98525,0.985,0.9852,37300000.0
2008-05-22 16:18:00,0.9852,0.9854,0.9852,0.98535,4800000.0
2008-05-22 16:19:00,0.9853,0.9853,0.985,0.9852,24500000.0
2008-05-22 16:20:00,0.9852,0.98535,0.98505,0.98505,13600000.0
2008-05-22 16:21:00,0.9851,0.98525,0.9847,0.98485,32500000.0
2008-05-22 16:22:00,0.9848,0.98525,0.9848,0.9852,8000000.0
2008-05-22 16:23:00,0.9851,0.9853,0.985,0.98515,37600000.0
2008-05-22 16:24:00,0.9852,0.9853,0.985,0.985,102900000.0
2008-05-22 16:25:00,0.98495,0.98525,0.9848,0.98485,134600000.0
2008-05-22 16:26:00,0.9848,0.98485,0.98445,0.9845,50100000.0
2008-05-22 16:27:00,0.9845,0.9851,0.9845,0.9851,16400000.0
2008-05-22 16:28:00,0.98505,0.9851,0.9845,0.98455,108400000.0
2008-05-22 16:29:00,0.9846,0.98485,0.98455,0.9848,25000000.0
2008-05-22 16:30:00,0.9848,0.98495,0.98465,0.98485,23100000.0
2008-05-22 16:31:00,0.98495,0.9853,0.9848,0.9853,184099999.0
2008-05-22 16:32:00,0.9852,0.9854,0.9852,0.9853,138600000.0
2008-05-22 16:33:00,0.9853,0.9854,0.98515,0.9854,86700000.0
2008-05-22 16:34:00,0.9854,0.9854,0.9849,0.98525,170200000.0
2008-05-22 16:35:00,0.9852,0.9853,0.9851,0.9853,23900000.0
2008-05-22 16:36:00,0.9853,0.9854,0.9851,0.9854,38000000.0
2008-05-22 16:37:00,0.9855,0.98555,0.9854,0.98545,15600000.0
2008-05-22 16:38:00,0.9854,0.9856,0.9854,0.98555,20800000.0
2008-05-22 16:39:00,0.9855,0.9856,0.9854,0.9855,21900000.0
2008-05-22 16:40:00,0.98555,0.9856,0.98555,0.9856,12000000.0
2008-05-22 16:41:00,0.98555,0.98555,0.9854,0.9854,9900000.0
2008-05-22 16:42:00,0.9855,0.98555,0.98545,0.9855,4400000.0
2008-05-22 16:43:00,0.98555,0.9856,0.98545,0.98545,5600000.0
2008-05-22 16:44:00,0.9854,0.9856,0.98535,0.9856,5600000.0
2008-05-22 16:45:00,0.9855,0.9855,0.9855,0.9855,1100000.0
2008-05-22 16:46:00,0.9855,0.98555,0.9854,0.9854,6900000.0
2008-05-22 16:47:00,0.9854,0.9855,0.9854,0.9854,8900000.0
2008-05-22 16:48:00,0.9854,0.9854,0.98535,0.9854,2000000.0
2008-05-22 16:49:00,0.9853,0.98545,0.9853,0.98545,7200000.0
2008-05-22 16:50:00,0.9854,0.98555,0.9854,0.9855,3800000.0
2008-05-22 16:51:00,0.98545,0.98545,0.98545,0.98545,400000.0
2008-05-22 16:52:00,0.9854,0.9855,0.9853,0.9854,13900000.0
2008-05-22 16:53:00,0.98535,0.98535,0.9853,0.98535,3900000.0
2008-05-22 16:54:00,0.9854,0.9854,0.9851,0.9852,22400000.0
2008-05-22 16:55:00,0.98515,0.9853,0.98505,0.98515,9100000.0
2008-05-22 16:56:00,0.9851,0.9852,0.985,0.98505,24700000.0
2008-05-22 16:57:00,0.98505,0.9851,0.98485,0.985,9600000.0
2008-05-22 16:58:00,0.985,0.9853,0.985,0.9852,6800000.0
2008-05-22 16:59:00,0.98525,0.9853,0.9847,0.9847,49400000.0
2008-05-22 17:00:00,0.98465,0.9852,0.9846,0.985,95400000.0
2008-05-22 17:01:00,0.9851,0.9852,0.98505,0.9851,26800000.0
2008-05-22 17:02:00,0.9851,0.9852,0.985,0.98505,23200000.0
2008-05-22 17:03:00,0.98487,0.98493,0.98472,0.98485,4400000.0
2008-05-22 17:04:00,0.9851,0.98515,0.9851,0.98515,2400000.0
2008-05-22 17:05:00,0.9851,0.9854,0.98505,0.98525,10300000.0
2008-05-22 17:06:00,0.9853,0.98535,0.98525,0.98525,5200000.0
2008-05-22 17:07:00,0.9853,0.9853,0.98515,0.98515,6300000.0
2008-05-22 17:08:00,0.9852,0.9852,0.9851,0.98515,9600000.0
2008-05-22 17:09:00,0.9851,0.98525,0.9851,0.98525,5500000.0
2008-05-22 17:10:00,0.9852,0.98555,0.98515,0.9853,48000000.0
2008-05-22 17:11:00,0.98535,0.9856,0.98525,0.9854,25000000.0
2008-05-22 17:12:00,0.9854,0.9854,0.9854,0.9854,9300000.0
2008-05-22 17:13:00,0.9854,0.9857,0.9854,0.9856,59100000.0
2008-05-22 17:14:00,0.9857,0.9857,0.9856,0.9856,19300000.0
2008-05-22 17:15:00,0.9856,0.9857,0.9856,0.9856,42800000.0
2008-05-22 17:16:00,0.9856,0.9857,0.9856,0.9856,54500000.0
2008-05-22 17:17:00,0.9856,0.9856,0.98555,0.98555,1400000.0
2008-05-22 17:18:00,0.98565,0.9858,0.98565,0.98565,8200000.0
2008-05-22 17:19:00,0.9857,0.9857,0.98565,0.98565,800000.0
2008-05-22 17:20:00,0.9857,0.9857,0.98565,0.98565,1200000.0
2008-05-22 17:21:00,0.9856,0.9858,0.9856,0.9858,17800000.0
2008-05-22 17:22:00,0.9858,0.9858,0.9857,0.9858,6100000.0
2008-05-22 17:23:00,0.98585,0.9859,0.9857,0.98575,64700000.0
2008-05-22 17:24:00,0.98575,0.9859,0.98575,0.9859,15500000.0
2008-05-22 17:25:00,0.9859,0.986,0.9858,0.9859,37200000.0
2008-05-22 17:26:00,0.9859,0.9859,0.9859,0.9859,11100000.0
2008-05-22 17:27:00,0.9859,0.986,0.9859,0.9859,4500000.0
2008-05-22 17:28:00,0.98595,0.9862,0.9859,0.9862,8100000.0
2008-05-22 17:29:00,0.98615,0.9862,0.98605,0.9861,6000000.0
2008-05-22 17:30:00,0.9861,0.9862,0.986,0.9861,7500000.0
2008-05-22 17:31:00,0.98615,0.9862,0.98615,0.9862,1400000.0
2008-05-22 17:32:00,0.98625,0.9864,0.9862,0.9864,6600000.0
2008-05-22 17:33:00,0.9863,0.9863,0.9861,0.9862,16000000.0
2008-05-22 17:34:00,0.98625,0.9863,0.9861,0.98615,7900000.0
2008-05-22 17:35:00,0.98615,0.9862,0.9861,0.98615,4700000.0
2008-05-22 17:36:00,0.9862,0.9864,0.98615,0.98625,14300000.0
2008-05-22 17:37:00,0.9863,0.9863,0.9862,0.98625,5800000.0
2008-05-22 17:38:00,0.98625,0.9863,0.9862,0.9863,6000000.0
2008-05-22 17:39:00,0.98635,0.98665,0.98635,0.98645,12000000.0
2008-05-22 17:40:00,0.9864,0.9864,0.9863,0.98635,10200000.0
2008-05-22 17:41:00,0.9864,0.9865,0.9864,0.9864,4000000.0
2008-05-22 17:42:00,0.9865,0.98665,0.9865,0.98665,12800000.0
2008-05-22 17:43:00,0.9866,0.98665,0.9866,0.98665,2400000.0
2008-05-22 17:44:00,0.9867,0.9869,0.9867,0.9869,4200000.0
2008-05-22 17:45:00,0.9868,0.9871,0.9868,0.98705,19700000.0
2008-05-22 17:46:00,0.987,0.98705,0.98695,0.98695,1800000.0
2008-05-22 17:47:00,0.9869,0.98705,0.9867,0.9868,8800000.0
2008-05-22 17:48:00,0.9867,0.98705,0.9867,0.98685,17900000.0
2008-05-22 17:49:00,0.9869,0.987,0.9866,0.98675,6900000.0
2008-05-22 17:50:00,0.9868,0.9872,0.9868,0.98705,18500000.0
2008-05-22 17:51:00,0.9871,0.9873,0.987,0.9871,12700000.0
2008-05-22 17:52:00,0.98705,0.9871,0.98685,0.9869,5800000.0
2008-05-22 17:53:00,0.98695,0.98695,0.9868,0.98685,2400000.0
2008-05-22 17:54:00,0.9868,0.98685,0.98675,0.9868,2700000.0
2008-05-22 17:55:00,0.9868,0.9868,0.98675,0.98675,2500000.0
2008-05-22 17:56:00,0.9867,0.987,0.9866,0.98675,20500000.0
2008-05-22 17:57:00,0.9868,0.9868,0.98635,0.98645,5400000.0
2008-05-22 17:58:00,0.9865,0.9866,0.9865,0.98655,1200000.0
2008-05-22 17:59:00,0.9865,0.9865,0.986,0.9861,23600000.0
2008-05-22 18:00:00,0.98615,0.98615,0.9859,0.98605,18400000.0
2008-05-22 18:01:00,0.9859,0.9861,0.98585,0.98605,31200000.0
2008-05-22 18:02:00,0.986,0.9861,0.98595,0.986,3900000.0
2008-05-22 18:03:00,0.98573,0.98581,0.98561,0.98574,22400000.0
2008-05-22 18:04:00,0.98605,0.98615,0.98595,0.98615,2400000.0
2008-05-22 18:05:00,0.9861,0.98625,0.98605,0.98605,6700000.0
2008-05-22 18:06:00,0.98605,0.98605,0.98595,0.98605,2400000.0
2008-05-22 18:07:00,0.986,0.9861,0.9859,0.9861,4800000.0
2008-05-22 18:08:00,0.98615,0.98615,0.98605,0.9861,1200000.0
2008-05-22 18:09:00,0.98615,0.98615,0.98605,0.98605,2100000.0
2008-05-22 18:10:00,0.9861,0.9861,0.9859,0.9859,2900000.0
2008-05-22 18:11:00,0.98585,0.98605,0.98585,0.9859,4200000.0
2008-05-22 18:12:00,0.98585,0.9861,0.98585,0.98605,17500000.0
2008-05-22 18:13:00,0.986,0.98605,0.98595,0.98595,900000.0
2008-05-22 18:14:00,0.98585,0.9859,0.9858,0.98585,4100000.0
2008-05-22 18:15:00,0.9859,0.9859,0.9856,0.9856,13300000.0
2008-05-22 18:16:00,0.98555,0.98565,0.9853,0.9856,26000000.0
2008-05-22 18:17:00,0.98575,0.98595,0.98575,0.98575,16000000.0
2008-05-22 18:18:00,0.9858,0.9861,0.9858,0.986,12600000.0
2008-05-22 18:19:00,0.9859,0.98595,0.9859,0.9859,13600000.0
2008-05-22 18:20:00,0.98585,0.98585,0.98585,0.98585,2500000.0
2008-05-22 18:21:00,0.9859,0.9862,0.98585,0.98605,20300000.0
2008-05-22 18:22:00,0.986,0.986,0.98595,0.98595,6900000.0
2008-05-22 18:23:00,0.986,0.9861,0.986,0.9861,3400000.0
2008-05-22 18:24:00,0.9861,0.9861,0.986,0.986,9800000.0
2008-05-22 18:25:00,0.98605,0.9861,0.98605,0.98605,1200000.0
2008-05-22 18:26:00,0.986,0.98605,0.98595,0.986,11200000.0
2008-05-22 18:27:00,0.9861,0.9861,0.9861,0.9861,20000000.0
2008-05-22 18:28:00,0.9861,0.9861,0.98605,0.98605,3700000.0
2008-05-22 18:29:00,0.98577,0.9859,0.98568,0.98568,5500000.0
2008-05-22 18:30:00,0.986,0.98615,0.9859,0.98605,6900000.0
2008-05-22 18:31:00,0.986,0.9861,0.986,0.98605,5500000.0
2008-05-22 18:32:00,0.986,0.98605,0.986,0.98605,1200000.0
2008-05-22 18:33:00,0.98595,0.986,0.9859,0.986,2400000.0
2008-05-22 18:34:00,0.986,0.9861,0.986,0.98605,29100000.0
2008-05-22 18:35:00,0.9861,0.9861,0.9861,0.9861,300000.0
2008-05-22 18:36:00,0.9861,0.9861,0.98605,0.9861,7700000.0
2008-05-22 18:37:00,0.986,0.9866,0.986,0.98625,37900000.0
2008-05-22 18:38:00,0.98604,0.98627,0.98571,0.98621,14100000.0
2008-05-22 18:39:00,0.9862,0.98625,0.98615,0.98625,1500000.0
2008-05-22 18:40:00,0.98625,0.9865,0.98625,0.9864,10100000.0
2008-05-22 18:41:00,0.98645,0.98645,0.98635,0.9864,4500000.0
2008-05-22 18:42:00,0.98645,0.98645,0.9864,0.98645,4000000.0
2008-05-22 18:43:00,0.9865,0.98655,0.98645,0.9865,1800000.0
2008-05-22 18:44:00,0.9865,0.9865,0.9865,0.9865,3200000.0
2008-05-22 18:45:00,0.98655,0.98655,0.98635,0.98645,9300000.0
2008-05-22 18:46:00,0.9864,0.9864,0.98635,0.98635,1200000.0
2008-05-22 18:47:00,0.98635,0.98635,0.9858,0.98595,10200000.0
2008-05-22 18:48:00,0.9859,0.986,0.98575,0.9859,7200000.0
2008-05-22 18:49:00,0.98595,0.98595,0.98585,0.98595,1500000.0
2008-05-22 18:50:00,0.986,0.98615,0.986,0.98615,2100000.0
2008-05-22 18:51:00,0.9862,0.9863,0.9862,0.9863,1500000.0
2008-05-22 18:52:00,0.9862,0.9863,0.98615,0.98625,6300000.0
2008-05-22 18:53:00,0.98609,0.98617,0.98582,0.9859,5700000.0
2008-05-22 18:54:00,0.9862,0.9862,0.98615,0.98615,1200000.0
2008-05-22 18:55:00,0.9861,0.98615,0.98605,0.98615,13700000.0
2008-05-22 18:56:00,0.9861,0.9861,0.9861,0.9861,4000000.0
2008-05-22 18:57:00,0.98615,0.9862,0.9861,0.9862,4000000.0
2008-05-22 18:58:00,0.9863,0.98635,0.9861,0.9861,71800000.0
2008-05-22 18:59:00,0.9861,0.9862,0.98605,0.98615,17400000.0
2008-05-22 19:00:00,0.9862,0.9863,0.9862,0.9862,19300000.0
2008-05-22 19:01:00,0.9862,0.9862,0.98615,0.98615,5900000.0
2008-05-22 19:02:00,0.98615,0.9862,0.98615,0.9862,6100000.0
2008-05-22 19:03:00,0.98625,0.98625,0.9861,0.98615,8900000.0
2008-05-22 19:04:00,0.98576,0.98595,0.98576,0.98591,7600000.0
2008-05-22 19:05:00,0.98615,0.98615,0.9861,0.98615,1800000.0
2008-05-22 19:06:00,0.9861,0.9861,0.98595,0.98595,1800000.0
2008-05-22 19:07:00,0.986,0.9861,0.986,0.986,3000000.0
2008-05-22 19:08:00,0.98605,0.98605,0.986,0.986,1200000.0
2008-05-22 19:09:00,0.98605,0.98605,0.9858,0.9858,2400000.0
2008-05-22 19:10:00,0.98585,0.98585,0.9856,0.9856,3000000.0
2008-05-22 19:11:00,0.9855,0.9856,0.9855,0.9856,5200000.0
2008-05-22 19:12:00,0.98565,0.98565,0.9856,0.98565,900000.0
2008-05-22 19:13:00,0.9857,0.9857,0.9856,0.98565,2100000.0
2008-05-22 19:14:00,0.9855,0.9856,0.9854,0.98545,25100000.0
2008-05-22 19:15:00,0.98527,0.98545,0.98523,0.98525,31500000.0
2008-05-22 19:16:00,0.9855,0.9855,0.9851,0.9852,82200000.0
2008-05-22 19:17:00,0.9852,0.9854,0.98505,0.98525,31800000.0
2008-05-22 19:18:00,0.9853,0.9854,0.9852,0.9854,6000000.0
2008-05-22 19:19:00,0.98535,0.98535,0.98525,0.98525,900000.0
2008-05-22 19:20:00,0.985,0.98505,0.98477,0.98477,2080000.0
2008-05-22 19:21:00,0.9852,0.9852,0.98505,0.98505,2700000.0
2008-05-22 19:22:00,0.9851,0.98525,0.98505,0.98515,4900000.0
2008-05-22 19:23:00,0.9851,0.9853,0.985,0.9852,12600000.0
2008-05-22 19:24:00,0.98515,0.9852,0.98515,0.98515,2300000.0
2008-05-22 19:25:00,0.9852,0.9853,0.985,0.9852,69200000.0
2008-05-22 19:26:00,0.98515,0.98525,0.98515,0.98515,2100000.0
2008-05-22 19:27:00,0.98497,0.98499,0.98482,0.98494,5900000.0
2008-05-22 19:28:00,0.9852,0.9852,0.9852,0.9852,600000.0
2008-05-22 19:29:00,0.9849,0.98498,0.98485,0.98498,3100000.0
2008-05-22 19:30:00,0.98475,0.98509,0.98475,0.98502,4200000.0
2008-05-22 19:31:00,0.98525,0.98525,0.98505,0.98505,4200000.0
2008-05-22 19:32:00,0.9851,0.9853,0.98495,0.98495,13200000.0
2008-05-22 19:33:00,0.985,0.985,0.98475,0.9849,10300000.0
2008-05-22 19:34:00,0.9849,0.9849,0.98485,0.9849,1200000.0
2008-05-22 19:35:00,0.98495,0.985,0.9849,0.98495,4200000.0
2008-05-22 19:36:00,0.9849,0.985,0.9849,0.985,1500000.0
2008-05-22 19:37:00,0.98505,0.98505,0.98505,0.98505,600000.0
2008-05-22 19:38:00,0.9849,0.985,0.9849,0.9849,10600000.0
2008-05-22 19:39:00,0.985,0.98515,0.985,0.98515,2100000.0
2008-05-22 19:40:00,0.9851,0.98515,0.98505,0.98515,1900000.0
2008-05-22 19:41:00,0.9852,0.9853,0.98515,0.98515,3000000.0
2008-05-22 19:42:00,0.9852,0.9852,0.9851,0.98515,5500000.0
2008-05-22 19:43:00,0.98505,0.9851,0.985,0.98505,5800000.0
2008-05-22 19:44:00,0.985,0.9851,0.985,0.98505,2400000.0
2008-05-22 19:45:00,0.9851,0.9851,0.985,0.985,2100000.0
2008-05-22 19:46:00,0.9851,0.98515,0.98505,0.9851,2700000.0
2008-05-22 19:47:00,0.98515,0.98525,0.9851,0.98525,8300000.0
2008-05-22 19:48:00,0.9852,0.9853,0.9852,0.9852,2700000.0
2008-05-22 19:49:00,0.98525,0.9853,0.9852,0.9852,3300000.0
2008-05-22 19:50:00,0.98515,0.98525,0.98515,0.9852,1200000.0
2008-05-22 19:51:00,0.9852,0.9852,0.985,0.985,5500000.0
2008-05-22 19:52:00,0.98505,0.98505,0.98495,0.98495,2100000.0
2008-05-22 19:53:00,0.985,0.98505,0.98495,0.98505,3300000.0
2008-05-22 19:54:00,0.985,0.985,0.98495,0.98495,600000.0
2008-05-22 19:55:00,0.985,0.985,0.98495,0.98495,600000.0
2008-05-22 19:56:00,0.9847,0.98482,0.98459,0.98475,123000000.0
2008-05-22 19:57:00,0.985,0.9852,0.985,0.9852,3300000.0
2008-05-22 19:58:00,0.98525,0.9853,0.98525,0.98525,1800000.0
2008-05-22 19:59:00,0.98502,0.98502,0.98449,0.98496,14800000.0
2008-05-22 20:00:00,0.9853,0.9853,0.98525,0.98525,2100000.0
2008-05-22 20:01:00,0.9852,0.9852,0.98505,0.98505,8000000.0
2008-05-22 20:02:00,0.9851,0.9851,0.98505,0.9851,900000.0
2008-05-22 20:03:00,0.98505,0.98505,0.98505,0.98505,300000.0
2008-05-22 20:04:00,0.9851,0.98515,0.9851,0.98515,900000.0
2008-05-22 20:05:00,0.9852,0.9854,0.9852,0.9854,32100000.0
2008-05-22 20:06:00,0.9854,0.9855,0.98535,0.9854,8500000.0
2008-05-22 20:07:00,0.9854,0.9857,0.9854,0.98565,3900000.0
2008-05-22 20:08:00,0.9857,0.9857,0.9855,0.98565,9700000.0
2008-05-22 20:09:00,0.9858,0.9858,0.9856,0.9856,5400000.0
2008-05-22 20:10:00,0.9856,0.98575,0.9855,0.98575,20000000.0
2008-05-22 20:11:00,0.9859,0.9859,0.98585,0.98585,600000.0
2008-05-22 20:12:00,0.9858,0.9858,0.9856,0.98575,19700000.0
2008-05-22 20:13:00,0.9858,0.9858,0.98565,0.98575,11400000.0
2008-05-22 20:14:00,0.9858,0.9858,0.9856,0.9856,5000000.0
2008-05-22 20:15:00,0.98575,0.98575,0.98565,0.98565,7700000.0
2008-05-22 20:16:00,0.9856,0.98575,0.9856,0.9857,14000000.0
2008-05-22 20:17:00,0.98575,0.98575,0.98565,0.9857,1200000.0
2008-05-22 20:18:00,0.98575,0.9859,0.98575,0.98585,3300000.0
2008-05-22 20:19:00,0.9858,0.9858,0.9858,0.9858,300000.0
2008-05-22 20:20:00,0.98575,0.98575,0.98575,0.98575,300000.0
2008-05-22 20:21:00,0.9857,0.9857,0.9856,0.98565,5200000.0
2008-05-22 20:22:00,0.9856,0.98565,0.9856,0.98565,3800000.0
2008-05-22 20:23:00,0.98525,0.98525,0.9851,0.98518,18900000.0
2008-05-22 20:24:00,0.9857,0.9857,0.9855,0.9857,10400000.0
2008-05-22 20:25:00,0.98575,0.9858,0.9857,0.9857,4400000.0
2008-05-22 20:26:00,0.9858,0.98585,0.9858,0.98585,900000.0
2008-05-22 20:27:00,0.9858,0.986,0.9858,0.986,17200000.0
2008-05-22 20:28:00,0.986,0.9861,0.9859,0.986,41700000.0
2008-05-22 20:29:00,0.986,0.986,0.9859,0.9859,10000000.0
2008-05-22 20:30:00,0.9859,0.9859,0.9859,0.9859,800000.0
2008-05-22 20:31:00,0.9859,0.9863,0.9859,0.9863,7000000.0
2008-05-22 20:32:00,0.9863,0.9864,0.9862,0.9862,15400000.0
2008-05-22 20:33:00,0.9863,0.9863,0.9862,0.9863,12000000.0
2008-05-22 20:34:00,0.9862,0.9863,0.98605,0.9862,30800000.0
2008-05-22 20:35:00,0.9862,0.9862,0.986,0.98615,37600000.0
2008-05-22 20:36:00,0.9861,0.9863,0.986,0.98605,40700000.0
2008-05-22 20:37:00,0.986,0.98605,0.9859,0.986,22600000.0
2008-05-22 20:38:00,0.986,0.986,0.9858,0.9858,28400000.0
2008-05-22 20:39:00,0.98585,0.98585,0.9857,0.98575,37500000.0
2008-05-22 20:40:00,0.9857,0.98595,0.9857,0.98595,65400000.0
2008-05-22 20:41:00,0.986,0.9861,0.986,0.9861,22400000.0
2008-05-22 20:42:00,0.9861,0.98625,0.9861,0.98625,15000000.0
2008-05-22 20:43:00,0.9863,0.9863,0.98605,0.98605,30100000.0
2008-05-22 20:44:00,0.98615,0.9862,0.9861,0.9862,46000000.0
2008-05-22 20:45:00,0.9862,0.9862,0.9861,0.9862,76800000.0
2008-05-22 20:46:00,0.9862,0.9862,0.98615,0.98615,13500000.0
2008-05-22 20:47:00,0.9862,0.9862,0.9862,0.9862,20800000.0
2008-05-22 20:48:00,0.9862,0.9862,0.98605,0.9861,67600000.0
2008-05-22 20:49:00,0.9861,0.9861,0.9859,0.9859,26400000.0
2008-05-22 20:50:00,0.986,0.98605,0.9859,0.98595,143500000.0
2008-05-22 20:51:00,0.98595,0.98595,0.9855,0.98575,74600000.0
2008-05-22 20:52:00,0.9857,0.9858,0.98565,0.9857,94700000.0
2008-05-22 20:53:00,0.9857,0.9857,0.9855,0.9856,88000000.0
2008-05-22 20:54:00,0.9856,0.9857,0.9855,0.9857,11500000.0
2008-05-22 20:55:00,0.9857,0.9858,0.9857,0.9858,52600000.0
2008-05-22 20:56:00,0.9858,0.9858,0.9856,0.9856,95800000.0
2008-05-22 20:57:00,0.98565,0.98565,0.9855,0.9855,117900000.0
2008-05-22 20:58:00,0.9856,0.9858,0.9856,0.9857,123000000.0
2008-05-22 20:59:00,0.9857,0.9857,0.9854,0.9854,73800000.0
2008-05-22 21:00:00,0.9854,0.9856,0.9854,0.98555,93000000.0
2008-05-22 21:01:00,0.9855,0.98565,0.9855,0.9856,7300000.0
2008-05-22 21:02:00,0.98555,0.98565,0.98545,0.9856,11900000.0
2008-05-22 21:03:00,0.98555,0.98555,0.9855,0.98555,4900000.0
2008-05-22 21:04:00,0.98555,0.98555,0.9855,0.98555,900000.0
2008-05-22 21:05:00,0.9855,0.9855,0.9855,0.9855,300000.0
2008-05-22 21:06:00,0.98526,0.98533,0.985,0.985,4200000.0
2008-05-22 21:07:00,0.98545,0.98545,0.98545,0.98545,300000.0
2008-05-22 21:08:00,0.9855,0.9855,0.98545,0.98545,1200000.0
2008-05-22 21:09:00,0.9854,0.98545,0.9853,0.9853,1800000.0
2008-05-22 21:10:00,0.98535,0.98535,0.9853,0.9853,600000.0
2008-05-22 21:11:00,0.98525,0.98525,0.98525,0.98525,300000.0
2008-05-22 21:12:00,0.9853,0.9854,0.9853,0.98535,2100000.0
2008-05-22 21:13:00,0.98497,0.98497,0.98474,0.98474,24600000.0
2008-05-22 21:14:00,0.9855,0.9855,0.9852,0.9853,15388279.0
2008-05-22 21:15:00,0.98525,0.9853,0.9852,0.98525,8500000.0
2008-05-22 21:16:00,0.9853,0.9853,0.9853,0.9853,300000.0
2008-05-22 21:17:00,0.98489,0.98509,0.98489,0.98491,27700001.0
2008-05-22 21:18:00,0.98491,0.98505,0.98472,0.98499,44000000.0
2008-05-22 21:19:00,0.9853,0.98545,0.98525,0.9854,2400000.0
2008-05-22 21:20:00,0.98545,0.98555,0.98545,0.98555,1500000.0
2008-05-22 21:21:00,0.98545,0.98555,0.98545,0.98555,900000.0
2008-05-22 21:22:00,0.9856,0.9857,0.9855,0.9855,12000000.0
2008-05-22 21:23:00,0.9855,0.98555,0.9855,0.9855,1800000.0
2008-05-22 21:24:00,0.9856,0.9856,0.98545,0.9856,31700000.0
2008-05-22 21:25:00,0.98565,0.98565,0.98565,0.98565,300000.0
2008-05-22 21:26:00,0.98555,0.98555,0.98555,0.98555,300000.0
2008-05-22 21:27:00,0.9856,0.9857,0.9856,0.9857,1200000.0
2008-05-22 21:28:00,0.98537,0.98548,0.98498,0.98533,34420000.0
2008-05-22 21:29:00,0.98575,0.98575,0.98575,0.98575,300000.0
2008-05-22 21:30:00,0.9858,0.9858,0.9858,0.9858,600000.0
2008-05-22 21:31:00,0.98575,0.98575,0.98575,0.98575,300000.0
2008-05-22 21:32:00,0.9858,0.98585,0.98575,0.9858,2100000.0
2008-05-22 21:33:00,0.9857,0.9859,0.98565,0.98585,34800000.0
2008-05-22 21:34:00,0.9858,0.98585,0.9858,0.98585,6500000.0
2008-05-22 21:35:00,0.98585,0.98585,0.9858,0.98585,5300000.0
2008-05-22 21:36:00,0.98585,0.98585,0.9858,0.9858,5300000.0
2008-05-22 21:37:00,0.9858,0.98585,0.9858,0.98585,6200000.0
2008-05-22 21:38:00,0.98585,0.98585,0.98575,0.98585,6600000.0
2008-05-22 21:39:00,0.98585,0.98585,0.98575,0.9858,8000000.0
2008-05-22 21:40:00,0.9857,0.9858,0.9857,0.98575,10300000.0
2008-05-22 21:41:00,0.98575,0.98575,0.9857,0.98575,4700000.0
2008-05-22 21:42:00,0.98575,0.98575,0.98565,0.98565,4300000.0
2008-05-22 21:43:00,0.9856,0.9858,0.9856,0.9858,2100000.0
2008-05-22 21:44:00,0.9858,0.9858,0.98565,0.98575,10800000.0
2008-05-22 21:45:00,0.9856,0.98565,0.9856,0.9856,13600000.0
2008-05-22 21:46:00,0.98555,0.9856,0.98555,0.98555,1500000.0
2008-05-22 21:47:00,0.98555,0.98555,0.98525,0.98535,25500000.0
2008-05-22 21:48:00,0.9854,0.9854,0.9854,0.9854,600000.0
2008-05-22 21:49:00,0.98545,0.9855,0.98545,0.98545,1200000.0
2008-05-22 21:50:00,0.9855,0.9856,0.9855,0.9856,1800000.0
2008-05-22 21:51:00,0.98565,0.98565,0.9856,0.98565,1500000.0
2008-05-22 21:52:00,0.98565,0.98585,0.98565,0.98585,10800000.0
2008-05-22 21:53:00,0.98595,0.98595,0.98585,0.9859,1800000.0
2008-05-22 21:54:00,0.98585,0.986,0.98585,0.98585,2400000.0
2008-05-22 21:55:00,0.9858,0.9859,0.98575,0.98585,7600000.0
2008-05-22 21:56:00,0.9858,0.98595,0.98565,0.9857,22400000.0
2008-05-22 21:57:00,0.98575,0.98575,0.9856,0.98565,1500000.0
2008-05-22 21:58:00,0.98575,0.98575,0.9857,0.9857,900000.0
2008-05-22 21:59:00,0.9857,0.98575,0.98565,0.98575,2100000.0
2008-05-22 22:00:00,0.9857,0.98585,0.9857,0.9858,4500000.0
2008-05-22 22:01:00,0.9858,0.98585,0.9858,0.98585,600000.0
2008-05-22 22:02:00,0.9858,0.98585,0.98575,0.9858,1500000.0
2008-05-22 22:03:00,0.9857,0.9859,0.9857,0.9858,6100000.0
2008-05-22 22:04:00,0.98575,0.9858,0.9857,0.9858,5300000.0
2008-05-22 22:05:00,0.9858,0.9858,0.9857,0.9857,4500000.0
2008-05-22 22:06:00,0.98565,0.9858,0.9856,0.98575,7600000.0
2008-05-22 22:07:00,0.9857,0.9858,0.98555,0.98575,16700000.0
2008-05-22 22:08:00,0.9858,0.9858,0.9856,0.9856,21900000.0
2008-05-22 22:09:00,0.98565,0.98565,0.98565,0.98565,300000.0
2008-05-22 22:10:00,0.9857,0.9857,0.9856,0.98565,9400000.0
2008-05-22 22:11:00,0.9856,0.98565,0.9854,0.9856,23200000.0
2008-05-22 22:12:00,0.9856,0.9856,0.9855,0.9856,7700000.0
2008-05-22 22:13:00,0.98565,0.98565,0.9855,0.9855,47300000.0
2008-05-22 22:14:00,0.9856,0.9856,0.9855,0.9855,5900000.0
2008-05-22 22:15:00,0.9855,0.9855,0.9853,0.9853,15600000.0
2008-05-22 22:16:00,0.9853,0.98545,0.98525,0.98525,13100000.0
2008-05-22 22:17:00,0.98525,0.98525,0.9852,0.9852,3200000.0
2008-05-22 22:18:00,0.9849,0.98495,0.98468,0.98495,13100000.0
2008-05-22 22:19:00,0.9852,0.98525,0.9852,0.9852,9000000.0
2008-05-22 22:20:00,0.98525,0.98525,0.98515,0.98515,1700000.0
2008-05-22 22:21:00,0.98515,0.98535,0.985,0.9852,17400000.0
2008-05-22 22:22:00,0.98515,0.9852,0.9851,0.9851,4700000.0
2008-05-22 22:23:00,0.98505,0.98515,0.9849,0.9849,20500000.0
2008-05-22 22:24:00,0.985,0.98505,0.9849,0.98505,10900000.0
2008-05-22 22:25:00,0.9849,0.9849,0.98475,0.9848,14500000.0
2008-05-22 22:26:00,0.98475,0.98475,0.9845,0.9847,18500000.0
2008-05-22 22:27:00,0.98465,0.9848,0.98445,0.9848,18200000.0
2008-05-22 22:28:00,0.9848,0.98485,0.9848,0.9848,5200000.0
2008-05-22 22:29:00,0.98485,0.9849,0.9847,0.9848,7900000.0
2008-05-22 22:30:00,0.98475,0.9851,0.98475,0.9849,5100000.0
2008-05-22 22:31:00,0.985,0.985,0.98485,0.98485,1800000.0
2008-05-22 22:32:00,0.985,0.9851,0.985,0.9851,1500000.0
2008-05-22 22:33:00,0.98505,0.98505,0.98505,0.98505,300000.0
2008-05-22 22:34:00,0.9851,0.9851,0.9851,0.9851,300000.0
2008-05-22 22:35:00,0.9852,0.9852,0.9851,0.9851,2100000.0
2008-05-22 22:36:00,0.98505,0.98515,0.98505,0.98515,900000.0
2008-05-22 22:37:00,0.9851,0.9851,0.9851,0.9851,900000.0
2008-05-22 22:38:00,0.98515,0.98535,0.98515,0.9852,5200000.0
2008-05-22 22:39:00,0.98515,0.98515,0.985,0.98515,11800000.0
2008-05-22 22:40:00,0.9852,0.98525,0.985,0.985,22700000.0
2008-05-22 22:41:00,0.985,0.9853,0.985,0.9851,21600000.0
2008-05-22 22:42:00,0.98489,0.98495,0.98468,0.98475,8700000.0
2008-05-22 22:43:00,0.9849,0.98503,0.98481,0.98481,6600000.0
2008-05-22 22:44:00,0.985,0.9851,0.98485,0.9851,23660000.0
2008-05-22 22:45:00,0.98505,0.98525,0.98495,0.98525,3200000.0
2008-05-22 22:46:00,0.9852,0.9852,0.9852,0.9852,300000.0
2008-05-22 22:47:00,0.98515,0.98515,0.9851,0.9851,2200000.0
2008-05-22 22:48:00,0.98505,0.98505,0.9849,0.98505,2100000.0
2008-05-22 22:49:00,0.985,0.985,0.985,0.985,300000.0
2008-05-22 22:50:00,0.98495,0.98495,0.9846,0.9846,42700000.0
2008-05-22 22:51:00,0.9846,0.98475,0.9846,0.98475,13100000.0
2008-05-22 22:52:00,0.9847,0.985,0.9846,0.9846,32800000.0
2008-05-22 22:53:00,0.98465,0.98475,0.9846,0.9846,20400000.0
2008-05-22 22:54:00,0.9847,0.9847,0.9847,0.9847,600000.0
2008-05-22 22:55:00,0.9845,0.9846,0.9845,0.9846,1200000.0
2008-05-22 22:56:00,0.9846,0.9847,0.9846,0.9847,100400000.0
2008-05-22 22:57:00,0.9846,0.9847,0.9846,0.9847,1800000.0
2008-05-22 22:58:00,0.9846,0.9847,0.9846,0.9847,9000000.0
2008-05-22 22:59:00,0.9847,0.9847,0.9844,0.9845,7900000.0
2008-05-22 23:00:00,0.9844,0.9844,0.9843,0.9844,60800000.0
2008-05-22 23:01:00,0.9844,0.9844,0.9843,0.9843,11200000.0
2008-05-22 23:02:00,0.9843,0.9844,0.9842,0.9842,19300000.0
2008-05-22 23:03:00,0.9842,0.9842,0.9841,0.9842,6800000.0
2008-05-22 23:04:00,0.9842,0.9842,0.9842,0.9842,3100000.0
2008-05-22 23:05:00,0.9842,0.9842,0.9842,0.9842,13300000.0
2008-05-22 23:06:00,0.9842,0.9843,0.9842,0.9843,11200000.0
2008-05-22 23:07:00,0.9843,0.9845,0.9843,0.9843,30500000.0
2008-05-22 23:08:00,0.9843,0.9843,0.9843,0.9843,900000.0
2008-05-22 23:09:00,0.9843,0.9843,0.9843,0.9843,300000.0
2008-05-22 23:10:00,0.9843,0.9843,0.9843,0.9843,300000.0
2008-05-22 23:11:00,0.98417,0.98426,0.98404,0.98405,9480000.0
2008-05-22 23:12:00,0.9842,0.9842,0.98345,0.9841,35500000.0
2008-05-22 23:13:00,0.984,0.98423,0.9837,0.9841,88100000.0
2008-05-22 23:14:00,0.9841,0.9841,0.9841,0.9841,300000.0
2008-05-22 23:15:00,0.984,0.984,0.984,0.984,11900000.0
2008-05-22 23:16:00,0.98405,0.98405,0.98405,0.98405,400000.0
2008-05-22 23:17:00,0.98405,0.98405,0.9839,0.9839,84800000.0
2008-05-22 23:18:00,0.9839,0.9839,0.9839,0.9839,8000000.0
2008-05-22 23:19:00,0.98371,0.9839,0.98366,0.9837,145600000.0
2008-05-22 23:20:00,0.9838,0.98385,0.9838,0.9838,83200000.0
2008-05-22 23:21:00,0.98387,0.98391,0.98376,0.98378,127500000.0
2008-05-22 23:22:00,0.9839,0.9839,0.9839,0.9839,3800000.0
2008-05-22 23:23:00,0.9839,0.9839,0.9839,0.9839,2800000.0
2008-05-22 23:24:00,0.9838,0.9838,0.9837,0.9837,106799999.0
2008-05-22 23:25:00,0.9839,0.9839,0.9839,0.9839,10500000.0
2008-05-22 23:26:00,0.984,0.984,0.9839,0.984,24100000.0
2008-05-22 23:27:00,0.984,0.984,0.984,0.984,5600000.0
2008-05-22 23:28:00,0.984,0.984,0.98345,0.98345,73900000.0
2008-05-22 23:29:00,0.9835,0.984,0.9835,0.984,240400001.0
2008-05-22 23:30:00,0.984,0.9842,0.98395,0.984,50700000.0
2008-05-22 23:31:00,0.984,0.9843,0.984,0.984,204099999.0
2008-05-22 23:32:00,0.984,0.9844,0.984,0.9842,261000003.0
2008-05-22 23:33:00,0.9843,0.98508,0.9843,0.98495,74000000.0
2008-05-22 23:34:00,0.98493,0.98498,0.98445,0.9846,55300000.0
2008-05-22 23:35:00,0.9846,0.9846,0.9846,0.9846,58700000.0
2008-05-22 23:36:00,0.9847,0.9847,0.9843,0.9845,26900000.0
2008-05-22 23:37:00,0.9845,0.9847,0.9845,0.9847,6900000.0
2008-05-22 23:38:00,0.9847,0.9852,0.9847,0.985,47200000.0
2008-05-22 23:39:00,0.985,0.985,0.985,0.985,2400000.0
2008-05-22 23:40:00,0.985,0.985,0.985,0.985,1200000.0
2008-05-22 23:41:00,0.9848,0.98483,0.98462,0.98462,48200000.0
2008-05-22 23:42:00,0.9847,0.9847,0.9846,0.9846,8300000.0
2008-05-22 23:43:00,0.98455,0.9846,0.98455,0.9846,3100000.0
2008-05-22 23:44:00,0.9847,0.9848,0.9847,0.9848,26800001.0
2008-05-22 23:45:00,0.9848,0.9848,0.9848,0.9848,97500003.0
2008-05-22 23:46:00,0.9848,0.985,0.9848,0.9848,133900000.0
2008-05-22 23:47:00,0.98433,0.98458,0.98433,0.98453,213300001.0
2008-05-22 23:48:00,0.98445,0.98461,0.98435,0.98461,233800000.0
2008-05-22 23:49:00,0.98465,0.98465,0.9846,0.9846,85699999.0
2008-05-22 23:50:00,0.98454,0.98456,0.98454,0.98456,3200000.0
2008-05-22 23:51:00,0.9848,0.9848,0.9848,0.9848,10000000.0
2008-05-22 23:52:00,0.9845,0.98455,0.9845,0.9845,48500000.0
2008-05-22 23:53:00,0.9847,0.98477,0.98441,0.98441,285199999.0
2008-05-22 23:54:00,0.98434,0.98463,0.98434,0.98463,127399999.0
2008-05-22 23:55:00,0.9848,0.9848,0.9848,0.9848,8500000.0
2008-05-22 23:56:00,0.9848,0.9849,0.9848,0.9848,54200000.0
2008-05-22 23:57:00,0.98448,0.98467,0.98448,0.98467,7000000.0
2008-05-22 23:58:00,0.9849,0.9849,0.9849,0.9849,900000.0
2008-05-22 23:59:00,0.98467,0.98482,0.98456,0.98464,18900000.0
2008-05-23 00:00:00,0.9849,0.9849,0.9849,0.9849,5700000.0
2008-05-23 00:01:00,0.9845,0.98474,0.9845,0.98463,174800000.0
2008-05-23 00:02:00,0.98452,0.98463,0.98444,0.98463,55600000.0
2008-05-23 00:03:00,0.9849,0.9849,0.9849,0.9849,900000.0
2008-05-23 00:04:00,0.9849,0.9849,0.98465,0.9848,130900000.0
2008-05-23 00:05:00,0.9848,0.9848,0.9848,0.9848,90700000.0
2008-05-23 00:06:00,0.9848,0.9849,0.9848,0.9849,54000000.0
2008-05-23 00:07:00,0.9849,0.9849,0.9847,0.9847,88800000.0
2008-05-23 00:08:00,0.9847,0.9847,0.9847,0.9847,15000000.0
2008-05-23 00:09:00,0.9847,0.9847,0.9847,0.9847,3400000.0
2008-05-23 00:10:00,0.9847,0.9847,0.9846,0.9846,37300000.0
2008-05-23 00:11:00,0.9846,0.9846,0.9835,0.9838,426900000.0
2008-05-23 00:12:00,0.9838,0.98453,0.9838,0.9843,336099999.0
2008-05-23 00:13:00,0.9843,0.9843,0.9843,0.9843,6200000.0
2008-05-23 00:14:00,0.9843,0.9843,0.9843,0.9843,14600000.0
2008-05-23 00:15:00,0.9843,0.9843,0.9843,0.9843,4400000.0
2008-05-23 00:16:00,0.98421,0.98421,0.98387,0.98387,18600000.0
2008-05-23 00:17:00,0.98435,0.98435,0.98435,0.98435,800000.0
2008-05-23 00:18:00,0.9843,0.9843,0.9843,0.9843,16900000.0
2008-05-23 00:19:00,0.9844,0.9845,0.9844,0.9845,163399997.0
2008-05-23 00:20:00,0.98408,0.98436,0.98408,0.98423,141400001.0
2008-05-23 00:21:00,0.98416,0.98428,0.98416,0.98428,161700001.0
2008-05-23 00:22:00,0.9843,0.98455,0.9843,0.9845,222700000.0
2008-05-23 00:23:00,0.98424,0.98424,0.98403,0.98403,26200000.0
2008-05-23 00:24:00,0.9845,0.9845,0.9845,0.9845,5500000.0
2008-05-23 00:25:00,0.9845,0.98455,0.9845,0.98455,44300000.0
2008-05-23 00:26:00,0.98455,0.98455,0.98455,0.98455,400000.0
2008-05-23 00:27:00,0.9845,0.9845,0.9844,0.9844,118100000.0
2008-05-23 00:28:00,0.9844,0.9844,0.9844,0.9844,29000000.0
2008-05-23 00:29:00,0.98455,0.9847,0.98455,0.9847,85400000.0
2008-05-23 00:30:00,0.98454,0.9847,0.98447,0.98449,9100000.0
2008-05-23 00:31:00,0.9846,0.9846,0.9845,0.9845,51200000.0
2008-05-23 00:32:00,0.9845,0.9846,0.9845,0.9846,7100000.0
2008-05-23 00:33:00,0.9846,0.9846,0.9846,0.9846,600000.0
2008-05-23 00:34:00,0.9846,0.9846,0.9846,0.9846,4100000.0
2008-05-23 00:35:00,0.98453,0.98455,0.98444,0.98445,15600000.0
2008-05-23 00:36:00,0.9846,0.9846,0.9846,0.9846,6200000.0
2008-05-23 00:37:00,0.98448,0.98456,0.98448,0.9845,4700000.0
2008-05-23 00:38:00,0.98448,0.98448,0.98439,0.98444,7600000.0
2008-05-23 00:39:00,0.9846,0.9846,0.9846,0.9846,2800000.0
2008-05-23 00:40:00,0.98445,0.98445,0.98445,0.98445,12700000.0
2008-05-23 00:41:00,0.9845,0.985,0.9845,0.98465,58500000.0
2008-05-23 00:42:00,0.9846,0.9846,0.9846,0.9846,56400000.0
2008-05-23 00:43:00,0.9846,0.9846,0.9846,0.9846,15600000.0
2008-05-23 00:44:00,0.9846,0.9846,0.9846,0.9846,10200000.0
2008-05-23 00:45:00,0.9846,0.9847,0.9846,0.9846,94400000.0
2008-05-23 00:46:00,0.9846,0.9846,0.9846,0.9846,6000000.0
2008-05-23 00:47:00,0.9846,0.9846,0.9846,0.9846,20500000.0
2008-05-23 00:48:00,0.9846,0.9846,0.9846,0.9846,3100000.0
2008-05-23 00:49:00,0.98445,0.98445,0.9844,0.98445,130800000.0
2008-05-23 00:50:00,0.98435,0.98448,0.98435,0.98448,9900000.0
2008-05-23 00:51:00,0.9846,0.9846,0.9846,0.9846,5000000.0
2008-05-23 00:52:00,0.9845,0.9845,0.98443,0.98443,6600000.0
2008-05-23 00:53:00,0.9846,0.9846,0.9846,0.9846,10000000.0
2008-05-23 00:54:00,0.9846,0.9846,0.9846,0.9846,11000000.0
2008-05-23 00:55:00,0.9846,0.9846,0.9844,0.9844,70100001.0
2008-05-23 00:56:00,0.9844,0.9844,0.9844,0.9844,13300000.0
2008-05-23 00:57:00,0.9844,0.9844,0.9844,0.9844,17000000.0
2008-05-23 00:58:00,0.9844,0.9844,0.9844,0.9844,25500000.0
2008-05-23 00:59:00,0.9844,0.98462,0.9843,0.9844,65100000.0
2008-05-23 01:00:00,0.98455,0.98455,0.9843,0.9843,56200000.0
2008-05-23 01:01:00,0.9843,0.9843,0.9842,0.9843,270700001.0
2008-05-23 01:02:00,0.9843,0.9843,0.9843,0.9843,21300000.0
2008-05-23 01:03:00,0.9843,0.9843,0.9843,0.9843,8400000.0
2008-05-23 01:04:00,0.98417,0.98418,0.98391,0.98413,41700000.0
2008-05-23 01:05:00,0.98415,0.9842,0.9839,0.9842,58600000.0
2008-05-23 01:06:00,0.98394,0.98396,0.98394,0.98396,8000000.0
2008-05-23 01:07:00,0.9843,0.9843,0.9843,0.9843,2800000.0
2008-05-23 01:08:00,0.9842,0.9842,0.9842,0.9842,49800000.0
2008-05-23 01:09:00,0.98418,0.98418,0.98417,0.98417,3500000.0
2008-05-23 01:10:00,0.9842,0.9842,0.9842,0.9842,16600000.0
2008-05-23 01:11:00,0.9843,0.9843,0.9843,0.9843,14800000.0
2008-05-23 01:12:00,0.9843,0.9843,0.98425,0.9843,17900000.0
2008-05-23 01:13:00,0.98425,0.98435,0.98425,0.98435,32400000.0
2008-05-23 01:14:00,0.98422,0.98426,0.98413,0.98414,17200000.0
2008-05-23 01:15:00,0.98405,0.98427,0.98393,0.98422,23992000.0
2008-05-23 01:16:00,0.98435,0.9844,0.98435,0.9844,4700000.0
2008-05-23 01:17:00,0.98435,0.9844,0.98435,0.9844,4700000.0
2008-05-23 01:18:00,0.9844,0.9845,0.9844,0.9845,71700000.0
2008-05-23 01:19:00,0.98445,0.98445,0.98445,0.98445,1900000.0
2008-05-23 01:20:00,0.9845,0.9845,0.98445,0.98445,6600000.0
2008-05-23 01:21:00,0.9845,0.9845,0.98445,0.98445,6600000.0
2008-05-23 01:22:00,0.98445,0.98445,0.98445,0.98445,5700000.0
2008-05-23 01:23:00,0.9845,0.9845,0.9843,0.9843,43500000.0
2008-05-23 01:24:00,0.98411,0.98412,0.98402,0.98412,39200000.0
2008-05-23 01:25:00,0.98418,0.98428,0.98416,0.98416,15100000.0
2008-05-23 01:26:00,0.98415,0.98415,0.98415,0.98415,39200000.0
2008-05-23 01:27:00,0.98415,0.9842,0.98415,0.9842,19200000.0
2008-05-23 01:28:00,0.9843,0.9843,0.9842,0.9842,8900000.0
2008-05-23 01:29:00,0.9843,0.9843,0.9843,0.9843,8400000.0
2008-05-23 01:30:00,0.98411,0.98411,0.98402,0.98402,1400000.0
2008-05-23 01:31:00,0.9841,0.9841,0.98401,0.9841,31000000.0
2008-05-23 01:32:00,0.98406,0.98414,0.98406,0.98412,28300000.0
2008-05-23 01:33:00,0.98418,0.98418,0.98415,0.98415,9400000.0
2008-05-23 01:34:00,0.9842,0.9842,0.9842,0.9842,400000.0
2008-05-23 01:35:00,0.98425,0.9845,0.98425,0.9843,201000001.0
2008-05-23 01:36:00,0.9843,0.9843,0.9843,0.9843,78200000.0
2008-05-23 01:37:00,0.9843,0.9843,0.9843,0.9843,46800000.0
2008-05-23 01:38:00,0.98435,0.98435,0.98435,0.98435,400000.0
2008-05-23 01:39:00,0.98431,0.98431,0.98421,0.98427,29800000.0
2008-05-23 01:40:00,0.9843,0.9843,0.9843,0.9843,40800000.0
2008-05-23 01:41:00,0.9843,0.9843,0.9843,0.9843,13600000.0
2008-05-23 01:42:00,0.9843,0.9843,0.9843,0.9843,23000000.0
2008-05-23 01:43:00,0.9843,0.9843,0.9843,0.9843,9600000.0
2008-05-23 01:44:00,0.9843,0.9843,0.9843,0.9843,89100000.0
2008-05-23 01:45:00,0.98435,0.98435,0.98435,0.98435,400000.0
2008-05-23 01:46:00,0.98435,0.98435,0.98435,0.98435,400000.0
2008-05-23 01:47:00,0.98421,0.98431,0.98421,0.98431,5900000.0
2008-05-23 01:48:00,0.9844,0.9844,0.98435,0.98435,8100000.0
2008-05-23 01:49:00,0.9843,0.9843,0.9843,0.9843,17400000.0
2008-05-23 01:50:00,0.9843,0.9845,0.9843,0.9845,108999999.0
2008-05-23 01:51:00,0.9845,0.98493,0.9845,0.9845,173699999.0
2008-05-23 01:52:00,0.9845,0.9849,0.9844,0.9847,428600002.0
2008-05-23 01:53:00,0.9847,0.9847,0.9847,0.9847,213600000.0
2008-05-23 01:54:00,0.9847,0.9847,0.9847,0.9847,16000000.0
2008-05-23 01:55:00,0.98465,0.98465,0.98449,0.98449,5400000.0
2008-05-23 01:56:00,0.9847,0.9847,0.9847,0.9847,48299999.0
2008-05-23 01:57:00,0.9847,0.98525,0.9847,0.9849,171599998.0
2008-05-23 01:58:00,0.9849,0.9849,0.9849,0.9849,40500000.0
2008-05-23 01:59:00,0.9849,0.9849,0.9849,0.9849,10500000.0
2008-05-23 02:00:00,0.985,0.9852,0.985,0.9852,81100000.0
2008-05-23 02:01:00,0.9851,0.9851,0.98505,0.9851,46400000.0
2008-05-23 02:02:00,0.9851,0.9851,0.9851,0.9851,34900000.0
2008-05-23 02:03:00,0.9851,0.9852,0.985,0.9852,124900000.0
2008-05-23 02:04:00,0.9852,0.9852,0.9852,0.9852,400000.0
2008-05-23 02:05:00,0.9852,0.9852,0.9851,0.9851,800000.0
2008-05-23 02:06:00,0.98479,0.98483,0.98464,0.98483,4880000.0
2008-05-23 02:07:00,0.98486,0.9849,0.98471,0.9849,32280000.0
2008-05-23 02:08:00,0.985,0.985,0.985,0.985,5000000.0
2008-05-23 02:09:00,0.9849,0.9849,0.9849,0.9849,3900000.0
2008-05-23 02:10:00,0.9847,0.98479,0.9847,0.98476,1260000.0
2008-05-23 02:11:00,0.98483,0.98483,0.98477,0.98477,800000.0
2008-05-23 02:12:00,0.985,0.985,0.985,0.985,700000.0
2008-05-23 02:13:00,0.985,0.9851,0.985,0.985,53400000.0
2008-05-23 02:14:00,0.985,0.985,0.9849,0.985,26100000.0
2008-05-23 02:15:00,0.985,0.985,0.985,0.985,3800000.0
2008-05-23 02:16:00,0.985,0.985,0.985,0.985,76600000.0
2008-05-23 02:17:00,0.985,0.9853,0.985,0.9853,59800000.0
2008-05-23 02:18:00,0.9853,0.9854,0.9853,0.9853,16000000.0
2008-05-23 02:19:00,0.98493,0.98509,0.98493,0.98502,19900000.0
2008-05-23 02:20:00,0.98525,0.9853,0.9852,0.9853,73400000.0
2008-05-23 02:21:00,0.9853,0.9854,0.9853,0.9854,46800000.0
2008-05-23 02:22:00,0.9854,0.9855,0.9854,0.9854,91800000.0
2008-05-23 02:23:00,0.9854,0.9855,0.9854,0.9855,68199999.0
2008-05-23 02:24:00,0.9855,0.9856,0.9855,0.9856,30100000.0
2008-05-23 02:25:00,0.9856,0.9857,0.9856,0.9857,38100000.0
2008-05-23 02:26:00,0.9858,0.986,0.9858,0.9859,209800000.0
2008-05-23 02:27:00,0.9859,0.986,0.98585,0.9859,18400000.0
2008-05-23 02:28:00,0.9859,0.98625,0.9858,0.98625,128900000.0
2008-05-23 02:29:00,0.98625,0.98625,0.98565,0.986,36300000.0
2008-05-23 02:30:00,0.986,0.9861,0.986,0.9861,43100000.0
2008-05-23 02:31:00,0.9861,0.9861,0.986,0.986,51400000.0
2008-05-23 02:32:00,0.986,0.986,0.986,0.986,16100000.0
2008-05-23 02:33:00,0.9859,0.9859,0.9857,0.9857,121100001.0
2008-05-23 02:34:00,0.9857,0.9858,0.9857,0.9857,2300000.0
2008-05-23 02:35:00,0.9857,0.9857,0.9856,0.9857,8100000.0
2008-05-23 02:36:00,0.9857,0.9857,0.9857,0.9857,800000.0
2008-05-23 02:37:00,0.9856,0.9858,0.9856,0.9858,8700000.0
2008-05-23 02:38:00,0.9858,0.9858,0.9858,0.9858,400000.0
2008-05-23 02:39:00,0.9858,0.986,0.9858,0.986,7300000.0
2008-05-23 02:40:00,0.986,0.9861,0.986,0.986,7200000.0
2008-05-23 02:41:00,0.986,0.986,0.986,0.986,700000.0
2008-05-23 02:42:00,0.986,0.986,0.986,0.986,2100000.0
2008-05-23 02:43:00,0.98565,0.9858,0.98565,0.9858,33200000.0
2008-05-23 02:44:00,0.9858,0.9858,0.9858,0.9858,3600000.0
2008-05-23 02:45:00,0.9858,0.9858,0.9858,0.9858,13800000.0
2008-05-23 02:46:00,0.9858,0.9858,0.9857,0.9857,112299999.0
2008-05-23 02:47:00,0.9858,0.9858,0.9857,0.9858,77200000.0
2008-05-23 02:48:00,0.9858,0.9858,0.9858,0.9858,12400000.0
2008-05-23 02:49:00,0.9856,0.9856,0.9856,0.9856,3300000.0
2008-05-23 02:50:00,0.9858,0.9858,0.9857,0.9858,87000000.0
2008-05-23 02:51:00,0.9858,0.9858,0.9858,0.9858,6400000.0
2008-05-23 02:52:00,0.9858,0.986,0.9858,0.986,99300000.0
2008-05-23 02:53:00,0.986,0.986,0.986,0.986,185100000.0
2008-05-23 02:54:00,0.986,0.9862,0.9859,0.9862,234199998.0
2008-05-23 02:55:00,0.9862,0.9862,0.9861,0.9861,82499997.0
2008-05-23 02:56:00,0.9861,0.9861,0.9861,0.9861,52300000.0
2008-05-23 02:57:00,0.9861,0.9861,0.9861,0.9861,69500000.0
2008-05-23 02:58:00,0.9861,0.9861,0.9861,0.9861,60700000.0
2008-05-23 02:59:00,0.986,0.986,0.9856,0.9858,143100000.0
2008-05-23 03:00:00,0.9858,0.986,0.98565,0.9859,214699998.0
2008-05-23 03:01:00,0.9859,0.9861,0.9859,0.9861,148000000.0
2008-05-23 03:02:00,0.9861,0.9861,0.986,0.986,27200000.0
2008-05-23 03:03:00,0.986,0.986,0.986,0.986,14100000.0
2008-05-23 03:04:00,0.9859,0.986,0.9859,0.986,92400000.0
2008-05-23 03:05:00,0.98595,0.98595,0.98568,0.9858,54200000.0
2008-05-23 03:06:00,0.986,0.986,0.986,0.986,84400000.0
2008-05-23 03:07:00,0.986,0.986,0.986,0.986,41599998.0
2008-05-23 03:08:00,0.986,0.9861,0.986,0.986,79700000.0
2008-05-23 03:09:00,0.98573,0.98585,0.98567,0.98585,9980000.0
2008-05-23 03:10:00,0.986,0.986,0.986,0.986,33000000.0
2008-05-23 03:11:00,0.9858,0.9858,0.9855,0.98574,88892000.0
2008-05-23 03:12:00,0.9857,0.9857,0.9857,0.9857,5700000.0
2008-05-23 03:13:00,0.986,0.986,0.986,0.986,33400000.0
2008-05-23 03:14:00,0.986,0.98625,0.986,0.98625,28400000.0
2008-05-23 03:15:00,0.98625,0.9865,0.98625,0.98625,5600000.0
2008-05-23 03:16:00,0.98625,0.9865,0.98625,0.9863,21400000.0
2008-05-23 03:17:00,0.9863,0.9864,0.9863,0.9864,29800000.0
2008-05-23 03:18:00,0.9864,0.9864,0.9864,0.9864,21700000.0
2008-05-23 03:19:00,0.9864,0.9864,0.9863,0.9863,127400000.0
2008-05-23 03:20:00,0.9863,0.9863,0.9863,0.9863,51200000.0
2008-05-23 03:21:00,0.9863,0.9863,0.9863,0.9863,20000000.0
2008-05-23 03:22:00,0.9863,0.9863,0.9862,0.9862,88500001.0
2008-05-23 03:23:00,0.9862,0.9862,0.9862,0.9862,38100001.0
2008-05-23 03:24:00,0.98603,0.98606,0.98595,0.98606,4000000.0
2008-05-23 03:25:00,0.98613,0.98613,0.98596,0.98596,3200000.0
2008-05-23 03:26:00,0.98625,0.9863,0.98625,0.9863,2300000.0
2008-05-23 03:27:00,0.9863,0.9863,0.9863,0.9863,7900000.0
2008-05-23 03:28:00,0.98619,0.98625,0.98609,0.98609,60600000.0
2008-05-23 03:29:00,0.98605,0.98615,0.98605,0.98615,6000000.0
2008-05-23 03:30:00,0.98615,0.98615,0.98615,0.98615,1900000.0
2008-05-23 03:31:00,0.9863,0.9863,0.9863,0.9863,2800000.0
2008-05-23 03:32:00,0.98615,0.98615,0.98615,0.98615,400000.0
2008-05-23 03:33:00,0.98618,0.98622,0.98609,0.98622,4800000.0
2008-05-23 03:34:00,0.98618,0.98623,0.98609,0.98618,11400000.0
2008-05-23 03:35:00,0.9862,0.9865,0.98615,0.9863,142599999.0
2008-05-23 03:36:00,0.9863,0.9865,0.9861,0.9862,13100000.0
2008-05-23 03:37:00,0.9862,0.9862,0.9862,0.9862,1200000.0
2008-05-23 03:38:00,0.98586,0.98597,0.98584,0.98597,1700000.0
2008-05-23 03:39:00,0.9862,0.9862,0.9861,0.9861,15000000.0
2008-05-23 03:40:00,0.9861,0.9863,0.986,0.9861,121000000.0
2008-05-23 03:41:00,0.986,0.986,0.9858,0.9858,29400000.0
2008-05-23 03:42:00,0.9858,0.986,0.9858,0.986,2700000.0
2008-05-23 03:43:00,0.986,0.9861,0.98575,0.9861,22000000.0
2008-05-23 03:44:00,0.9861,0.9861,0.98595,0.98595,3900000.0
2008-05-23 03:45:00,0.986,0.986,0.9859,0.9859,106800001.0
2008-05-23 03:46:00,0.9859,0.9859,0.9858,0.9859,56300000.0
2008-05-23 03:47:00,0.9859,0.986,0.9859,0.9859,48100000.0
2008-05-23 03:48:00,0.98568,0.98594,0.98562,0.98562,4384000.0
2008-05-23 03:49:00,0.98595,0.986,0.9859,0.986,13500000.0
2008-05-23 03:50:00,0.986,0.986,0.986,0.986,600000.0
2008-05-23 03:51:00,0.98569,0.98579,0.98564,0.98575,60500000.0
2008-05-23 03:52:00,0.986,0.986,0.9859,0.986,47900000.0
2008-05-23 03:53:00,0.986,0.986,0.986,0.986,3000000.0
2008-05-23 03:54:00,0.98583,0.98589,0.98573,0.98576,30500000.0
2008-05-23 03:55:00,0.986,0.986,0.9858,0.9858,33400000.0
2008-05-23 03:56:00,0.98546,0.98546,0.98528,0.98528,70800000.0
2008-05-23 03:57:00,0.9858,0.9858,0.9858,0.9858,11400000.0
2008-05-23 03:58:00,0.9858,0.9858,0.9858,0.9858,16000000.0
2008-05-23 03:59:00,0.9858,0.9858,0.9858,0.9858,11600000.0
2008-05-23 04:00:00,0.9858,0.9858,0.9858,0.9858,2400000.0
2008-05-23 04:01:00,0.9858,0.9858,0.9858,0.9858,1800000.0
2008-05-23 04:02:00,0.9858,0.9858,0.9858,0.9858,600000.0
2008-05-23 04:03:00,0.9857,0.9857,0.98535,0.9856,10840000.0
2008-05-23 04:04:00,0.9858,0.9858,0.9858,0.9858,1300000.0
2008-05-23 04:05:00,0.98535,0.98543,0.98523,0.98532,52100000.0
2008-05-23 04:06:00,0.98535,0.98535,0.98533,0.98533,32996000.0
2008-05-23 04:07:00,0.9853,0.98533,0.9853,0.98533,51800000.0
2008-05-23 04:08:00,0.9853,0.98545,0.9853,0.98545,38700000.0
2008-05-23 04:09:00,0.98565,0.98565,0.98565,0.98565,900000.0
2008-05-23 04:10:00,0.9856,0.9856,0.9856,0.9856,900000.0
2008-05-23 04:11:00,0.9856,0.9858,0.9856,0.9858,40400000.0
2008-05-23 04:12:00,0.9858,0.9861,0.9858,0.9859,34900000.0
2008-05-23 04:13:00,0.9859,0.9861,0.9859,0.9861,4500000.0
2008-05-23 04:14:00,0.9861,0.9861,0.9861,0.9861,8400000.0
2008-05-23 04:15:00,0.98579,0.98579,0.98563,0.98579,9360000.0
2008-05-23 04:16:00,0.98585,0.9859,0.98585,0.9859,5000000.0
2008-05-23 04:17:00,0.9859,0.9862,0.9858,0.986,55500000.0
2008-05-23 04:18:00,0.986,0.986,0.986,0.986,12400000.0
2008-05-23 04:19:00,0.98549,0.98585,0.98549,0.98575,22100000.0
2008-05-23 04:20:00,0.986,0.986,0.986,0.986,45900000.0
2008-05-23 04:21:00,0.9857,0.9857,0.98565,0.98565,13200000.0
2008-05-23 04:22:00,0.986,0.986,0.986,0.986,29800000.0
2008-05-23 04:23:00,0.9857,0.98585,0.9857,0.98585,3500000.0
2008-05-23 04:24:00,0.986,0.986,0.9859,0.986,204899999.0
2008-05-23 04:25:00,0.986,0.986,0.9859,0.9859,77100000.0
2008-05-23 04:26:00,0.98566,0.98575,0.98559,0.98572,14000000.0
2008-05-23 04:27:00,0.9859,0.9859,0.9858,0.9858,31200000.0
2008-05-23 04:28:00,0.9858,0.9859,0.9858,0.9858,113000000.0
2008-05-23 04:29:00,0.9858,0.98585,0.9858,0.9858,37500000.0
2008-05-23 04:30:00,0.9858,0.9858,0.9858,0.9858,18200001.0
2008-05-23 04:31:00,0.9858,0.9858,0.9858,0.9858,33499999.0
2008-05-23 04:32:00,0.98534,0.98547,0.98532,0.98547,61199999.0
2008-05-23 04:33:00,0.9858,0.9858,0.9857,0.9857,22600000.0
2008-05-23 04:34:00,0.9857,0.9857,0.9857,0.9857,3600000.0
2008-05-23 04:35:00,0.9857,0.9857,0.9857,0.9857,11100000.0
2008-05-23 04:36:00,0.9857,0.9857,0.9857,0.9857,10800000.0
2008-05-23 04:37:00,0.9857,0.9857,0.9856,0.9856,19500000.0
2008-05-23 04:38:00,0.9856,0.9856,0.9852,0.9852,56600000.0
2008-05-23 04:39:00,0.9853,0.9853,0.9853,0.9853,8400000.0
2008-05-23 04:40:00,0.9853,0.9854,0.9852,0.9854,88299999.0
2008-05-23 04:41:00,0.98504,0.98522,0.98504,0.98522,10400000.0
2008-05-23 04:42:00,0.9854,0.9855,0.9853,0.9855,12000000.0
2008-05-23 04:43:00,0.9855,0.9855,0.9855,0.9855,4900000.0
2008-05-23 04:44:00,0.98502,0.98527,0.98502,0.98527,68300000.0
2008-05-23 04:45:00,0.98555,0.98585,0.98555,0.9856,56300000.0
2008-05-23 04:46:00,0.9856,0.98595,0.9856,0.98595,55600000.0
2008-05-23 04:47:00,0.9859,0.98595,0.98585,0.98595,129600000.0
2008-05-23 04:48:00,0.98595,0.9861,0.98595,0.9861,163200000.0
2008-05-23 04:49:00,0.9861,0.9863,0.986,0.9863,145399999.0
2008-05-23 04:50:00,0.9863,0.9863,0.9862,0.9862,2500000.0
2008-05-23 04:51:00,0.9862,0.98625,0.9862,0.9862,12900000.0
2008-05-23 04:52:00,0.9862,0.9862,0.9862,0.9862,5600000.0
2008-05-23 04:53:00,0.9862,0.98625,0.9862,0.98625,9500000.0
2008-05-23 04:54:00,0.9862,0.9862,0.9862,0.9862,17300000.0
2008-05-23 04:55:00,0.98625,0.9863,0.9862,0.9862,44900000.0
2008-05-23 04:56:00,0.9862,0.98635,0.9862,0.98635,20700000.0
2008-05-23 04:57:00,0.9863,0.98635,0.9863,0.98635,17900000.0
2008-05-23 04:58:00,0.9863,0.98635,0.9863,0.98635,10200000.0
2008-05-23 04:59:00,0.98635,0.9864,0.9863,0.9864,20900000.0
2008-05-23 05:00:00,0.9864,0.98645,0.9864,0.98645,31600000.0
2008-05-23 05:01:00,0.9864,0.98645,0.9864,0.98645,112500000.0
2008-05-23 05:02:00,0.9864,0.98675,0.9864,0.98675,174699998.0
2008-05-23 05:03:00,0.98675,0.98675,0.9866,0.98665,147000001.0
2008-05-23 05:04:00,0.9866,0.9867,0.9866,0.9867,187399999.0
2008-05-23 05:05:00,0.9867,0.9869,0.9865,0.9868,260399999.0
2008-05-23 05:06:00,0.9868,0.9868,0.9867,0.9867,127100000.0
2008-05-23 05:07:00,0.9867,0.9868,0.9867,0.9868,106099999.0
2008-05-23 05:08:00,0.9868,0.9868,0.9868,0.9868,5500000.0
2008-05-23 05:09:00,0.9868,0.9868,0.9868,0.9868,7700000.0
2008-05-23 05:10:00,0.9868,0.9868,0.98675,0.98675,3900000.0
2008-05-23 05:11:00,0.9868,0.9868,0.9868,0.9868,6500000.0
2008-05-23 05:12:00,0.9868,0.9868,0.98675,0.98675,1500000.0
2008-05-23 05:13:00,0.98675,0.98675,0.98675,0.98675,900000.0
2008-05-23 05:14:00,0.98675,0.98675,0.98675,0.98675,900000.0
2008-05-23 05:15:00,0.98675,0.98675,0.9867,0.9867,19100000.0
2008-05-23 05:16:00,0.98646,0.98655,0.98646,0.98655,1968000.0
2008-05-23 05:17:00,0.9867,0.9867,0.9867,0.9867,6700000.0
2008-05-23 05:18:00,0.98655,0.98655,0.98653,0.98653,3472000.0
2008-05-23 05:19:00,0.9867,0.9867,0.9866,0.9866,69200001.0
2008-05-23 05:20:00,0.9865,0.9867,0.9865,0.9867,13600000.0
2008-05-23 05:21:00,0.98641,0.98648,0.98638,0.98644,4972000.0
2008-05-23 05:22:00,0.98645,0.98647,0.98629,0.98639,2980000.0
2008-05-23 05:23:00,0.98643,0.98647,0.9864,0.98647,6356000.0
2008-05-23 05:24:00,0.98643,0.98643,0.98643,0.98643,600000.0
2008-05-23 05:25:00,0.9867,0.9867,0.9867,0.9867,1200000.0
2008-05-23 05:26:00,0.9868,0.9868,0.9868,0.9868,4200000.0
2008-05-23 05:27:00,0.9867,0.9867,0.9867,0.9867,700000.0
2008-05-23 05:28:00,0.9867,0.9867,0.9867,0.9867,12900000.0
2008-05-23 05:29:00,0.9867,0.9867,0.9867,0.9867,3100000.0
2008-05-23 05:30:00,0.98653,0.98655,0.98653,0.98655,10292000.0
2008-05-23 05:31:00,0.9867,0.9867,0.9867,0.9867,10400000.0
2008-05-23 05:32:00,0.98643,0.98664,0.98638,0.98649,6096000.0
2008-05-23 05:33:00,0.9867,0.9867,0.9867,0.9867,2400000.0
2008-05-23 05:34:00,0.98653,0.98657,0.98653,0.98657,19000000.0
2008-05-23 05:35:00,0.9867,0.9867,0.9867,0.9867,9200000.0
2008-05-23 05:36:00,0.9867,0.9867,0.9867,0.9867,25200000.0
2008-05-23 05:37:00,0.98641,0.98661,0.98638,0.98661,988000.0
2008-05-23 05:38:00,0.98647,0.98648,0.98629,0.98648,3476000.0
2008-05-23 05:39:00,0.98653,0.98655,0.98653,0.98653,2284000.0
2008-05-23 05:40:00,0.9867,0.9867,0.9865,0.9865,29500000.0
2008-05-23 05:41:00,0.9865,0.9865,0.9865,0.9865,6400000.0
2008-05-23 05:42:00,0.98643,0.98651,0.98635,0.98635,29044000.0
2008-05-23 05:43:00,0.98645,0.98646,0.98637,0.98642,12580000.0
2008-05-23 05:44:00,0.9865,0.9865,0.9865,0.9865,33900000.0
2008-05-23 05:45:00,0.98651,0.98652,0.98628,0.9865,5956000.0
2008-05-23 05:46:00,0.98648,0.98648,0.98631,0.98633,38592000.0
2008-05-23 05:47:00,0.98653,0.98653,0.98653,0.98653,96000.0
2008-05-23 05:48:00,0.98653,0.98655,0.98653,0.98653,876000.0
2008-05-23 05:49:00,0.98651,0.98651,0.98645,0.9865,15984000.0
2008-05-23 05:50:00,0.9864,0.9864,0.9864,0.9864,400000.0
2008-05-23 05:51:00,0.98643,0.98653,0.98643,0.98648,1596000.0
2008-05-23 05:52:00,0.9865,0.9866,0.9864,0.9864,175900001.0
2008-05-23 05:53:00,0.9864,0.9864,0.9864,0.9864,26400000.0
2008-05-23 05:54:00,0.9864,0.9864,0.9864,0.9864,102600000.0
2008-05-23 05:55:00,0.98635,0.98635,0.9862,0.98625,16400000.0
2008-05-23 05:56:00,0.9864,0.9864,0.9864,0.9864,18900000.0
2008-05-23 05:57:00,0.98618,0.98623,0.98618,0.98623,968000.0
2008-05-23 05:58:00,0.9864,0.9864,0.9864,0.9864,18000000.0
2008-05-23 05:59:00,0.9864,0.9864,0.9864,0.9864,17700001.0
2008-05-23 06:00:00,0.9864,0.9864,0.9864,0.9864,17700001.0
2008-05-23 06:01:00,0.9864,0.9864,0.9864,0.9864,36000000.0
2008-05-23 06:02:00,0.9864,0.9864,0.9864,0.9864,12900000.0
2008-05-23 06:03:00,0.9864,0.9864,0.9864,0.9864,12000000.0
2008-05-23 06:04:00,0.98621,0.98621,0.98615,0.98616,12720000.0
2008-05-23 06:05:00,0.9864,0.9864,0.9863,0.9863,57800000.0
2008-05-23 06:06:00,0.9863,0.9863,0.9861,0.9862,135899999.0
2008-05-23 06:07:00,0.9862,0.9862,0.9862,0.9862,11400000.0
2008-05-23 06:08:00,0.9862,0.9862,0.9861,0.9861,86400000.0
2008-05-23 06:09:00,0.9861,0.9861,0.9861,0.9861,24200000.0
2008-05-23 06:10:00,0.9861,0.9862,0.9861,0.9861,177100001.0
2008-05-23 06:11:00,0.9861,0.9861,0.9857,0.9857,134900002.0
2008-05-23 06:12:00,0.9857,0.9857,0.9857,0.9857,2000000.0
2008-05-23 06:13:00,0.9856,0.9857,0.9856,0.9857,6600000.0
2008-05-23 06:14:00,0.9857,0.986,0.9857,0.986,7000000.0
2008-05-23 06:15:00,0.9859,0.9862,0.9859,0.9859,23600000.0
2008-05-23 06:16:00,0.9859,0.986,0.9859,0.986,1200000.0
2008-05-23 06:17:00,0.9859,0.986,0.9859,0.9859,2600000.0
2008-05-23 06:18:00,0.98587,0.98587,0.98531,0.98566,5760000.0
2008-05-23 06:19:00,0.98575,0.98585,0.98575,0.98585,6580000.0
2008-05-23 06:20:00,0.9859,0.9859,0.9858,0.9858,13000000.0
2008-05-23 06:21:00,0.9858,0.9858,0.9857,0.9857,66200000.0
2008-05-23 06:22:00,0.9857,0.9857,0.9857,0.9857,39700000.0
2008-05-23 06:23:00,0.9857,0.9857,0.9857,0.9857,8200000.0
2008-05-23 06:24:00,0.9855,0.9855,0.9853,0.9853,3300000.0
2008-05-23 06:25:00,0.9857,0.9857,0.9857,0.9857,16700000.0
2008-05-23 06:26:00,0.98541,0.98547,0.98529,0.98547,3240000.0
2008-05-23 06:27:00,0.9857,0.9857,0.9857,0.9857,13200000.0
2008-05-23 06:28:00,0.98551,0.98561,0.98537,0.98538,5000000.0
2008-05-23 06:29:00,0.98555,0.98555,0.98552,0.98552,2380000.0
2008-05-23 06:30:00,0.9857,0.9857,0.9857,0.9857,5700000.0
2008-05-23 06:31:00,0.9857,0.9857,0.9857,0.9857,19500000.0
2008-05-23 06:32:00,0.9857,0.9857,0.9857,0.9857,65800000.0
2008-05-23 06:33:00,0.98547,0.98559,0.98534,0.98534,7840000.0
2008-05-23 06:34:00,0.9857,0.9857,0.9857,0.9857,38000000.0
2008-05-23 06:35:00,0.9857,0.9858,0.9857,0.9857,67800000.0
2008-05-23 06:36:00,0.9857,0.9857,0.9857,0.9857,36900000.0
2008-05-23 06:37:00,0.9857,0.9858,0.9856,0.9856,37600001.0
2008-05-23 06:38:00,0.98542,0.98548,0.98542,0.98542,18220000.0
2008-05-23 06:39:00,0.9858,0.98585,0.9858,0.9858,5200000.0
2008-05-23 06:40:00,0.98564,0.98575,0.98535,0.98569,36080000.0
2008-05-23 06:41:00,0.9858,0.9858,0.9858,0.9858,20500000.0
2008-05-23 06:42:00,0.9858,0.9858,0.9858,0.9858,21300000.0
2008-05-23 06:43:00,0.9858,0.9858,0.9858,0.9858,24500000.0
2008-05-23 06:44:00,0.98557,0.98565,0.98551,0.98565,5380000.0
2008-05-23 06:45:00,0.9859,0.9859,0.9859,0.9859,14400000.0
2008-05-23 06:46:00,0.98576,0.98576,0.98567,0.98567,360000.0
2008-05-23 06:47:00,0.98572,0.98573,0.98569,0.98573,840000.0
2008-05-23 06:48:00,0.9857,0.9857,0.98556,0.98569,3940000.0
2008-05-23 06:49:00,0.98572,0.98572,0.98572,0.98572,80000.0
2008-05-23 06:50:00,0.9859,0.9859,0.98565,0.98565,6700000.0
2008-05-23 06:51:00,0.9857,0.9857,0.98564,0.98564,240000.0
2008-05-23 06:52:00,0.98572,0.98572,0.98572,0.98572,1780000.0
2008-05-23 06:53:00,0.98578,0.98578,0.98572,0.98572,400000.0
2008-05-23 06:54:00,0.98578,0.98578,0.98578,0.98578,80000.0
2008-05-23 06:55:00,0.98572,0.98578,0.98572,0.98572,2620000.0
2008-05-23 06:56:00,0.9857,0.9857,0.9857,0.9857,1300000.0
2008-05-23 06:57:00,0.98572,0.98575,0.98572,0.98572,720000.0
2008-05-23 06:58:00,0.98575,0.98578,0.98575,0.98575,5820000.0
2008-05-23 06:59:00,0.9857,0.9858,0.9857,0.9858,2800000.0
2008-05-23 07:00:00,0.9859,0.9859,0.9859,0.9859,9600000.0
2008-05-23 07:01:00,0.9859,0.9859,0.9859,0.9859,1700000.0
2008-05-23 07:02:00,0.98564,0.98573,0.9856,0.98573,1920000.0
2008-05-23 07:03:00,0.98557,0.98572,0.98557,0.98572,2780000.0
2008-05-23 07:04:00,0.9859,0.9859,0.9859,0.9859,1300000.0
2008-05-23 07:05:00,0.98573,0.9858,0.98559,0.98565,6600000.0
2008-05-23 07:06:00,0.9859,0.9859,0.9859,0.9859,5700000.0
2008-05-23 07:07:00,0.9855,0.98581,0.9855,0.98576,2000000.0
2008-05-23 07:08:00,0.98559,0.98581,0.98553,0.98553,6080000.0
2008-05-23 07:09:00,0.9859,0.9861,0.9858,0.9861,6500000.0
2008-05-23 07:10:00,0.9858,0.9858,0.98564,0.9858,13660000.0
2008-05-23 07:11:00,0.98585,0.98585,0.98576,0.98576,5080000.0
2008-05-23 07:12:00,0.9861,0.9861,0.9858,0.9859,7800000.0
2008-05-23 07:13:00,0.9859,0.9859,0.9859,0.9859,10800000.0
2008-05-23 07:14:00,0.9859,0.9859,0.9858,0.9858,16100000.0
2008-05-23 07:15:00,0.9859,0.9859,0.9859,0.9859,22000000.0
2008-05-23 07:16:00,0.98572,0.98576,0.98562,0.98576,32980000.0
2008-05-23 07:17:00,0.9858,0.98594,0.9858,0.98582,13800000.0
2008-05-23 07:18:00,0.98585,0.98586,0.98579,0.98579,17100000.0
2008-05-23 07:19:00,0.98569,0.98579,0.98569,0.98576,28200000.0
2008-05-23 07:20:00,0.9859,0.9859,0.98575,0.98575,6100000.0
2008-05-23 07:21:00,0.9859,0.9859,0.9859,0.9859,5700000.0
2008-05-23 07:22:00,0.9859,0.9859,0.9859,0.9859,5700000.0
2008-05-23 07:23:00,0.98587,0.98593,0.98587,0.98587,640000.0
2008-05-23 07:24:00,0.9859,0.9859,0.9858,0.9858,52100000.0
2008-05-23 07:25:00,0.9858,0.9858,0.9857,0.9857,26300000.0
2008-05-23 07:26:00,0.98555,0.98577,0.9854,0.98554,22380000.0
2008-05-23 07:27:00,0.9857,0.9858,0.9857,0.9857,86500000.0
2008-05-23 07:28:00,0.9857,0.9857,0.9857,0.9857,10500000.0
2008-05-23 07:29:00,0.9857,0.9857,0.9857,0.9857,10500000.0
2008-05-23 07:30:00,0.9857,0.9857,0.9857,0.9857,10800000.0
2008-05-23 07:31:00,0.98555,0.98567,0.98555,0.98555,22480000.0
2008-05-23 07:32:00,0.98559,0.98559,0.98544,0.98544,32800000.0
2008-05-23 07:33:00,0.98555,0.9857,0.98553,0.98553,69120000.0
2008-05-23 07:34:00,0.98551,0.98552,0.98536,0.98552,60440000.0
2008-05-23 07:35:00,0.9857,0.9857,0.9857,0.9857,17300000.0
2008-05-23 07:36:00,0.9857,0.9858,0.9857,0.9858,34500000.0
2008-05-23 07:37:00,0.9857,0.9857,0.9857,0.9857,40000000.0
2008-05-23 07:38:00,0.98555,0.98582,0.98555,0.98581,2240000.0
2008-05-23 07:39:00,0.9857,0.986,0.9857,0.986,17400000.0
2008-05-23 07:40:00,0.986,0.986,0.98585,0.98585,37800000.0
2008-05-23 07:41:00,0.98572,0.98586,0.98567,0.98583,21620000.0
2008-05-23 07:42:00,0.98582,0.98588,0.98582,0.98588,2080000.0
2008-05-23 07:43:00,0.98559,0.98569,0.98551,0.98551,3780000.0
2008-05-23 07:44:00,0.9858,0.9858,0.9858,0.9858,2400000.0
2008-05-23 07:45:00,0.9857,0.9859,0.9857,0.9859,64300000.0
2008-05-23 07:46:00,0.9859,0.9859,0.9858,0.9858,18300001.0
2008-05-23 07:47:00,0.9858,0.9858,0.9857,0.9857,11400000.0
2008-05-23 07:48:00,0.9857,0.9858,0.9857,0.9858,38200000.0
2008-05-23 07:49:00,0.9858,0.9862,0.9858,0.9862,120400000.0
2008-05-23 07:50:00,0.9862,0.9862,0.9862,0.9862,121099996.0
2008-05-23 07:51:00,0.9862,0.9863,0.9862,0.9863,79799999.0
2008-05-23 07:52:00,0.9863,0.9863,0.9863,0.9863,13300000.0
2008-05-23 07:53:00,0.98621,0.98621,0.98605,0.98605,5780000.0
2008-05-23 07:54:00,0.98605,0.98612,0.98597,0.98607,3000000.0
2008-05-23 07:55:00,0.9863,0.9863,0.9863,0.9863,6200000.0
2008-05-23 07:56:00,0.9863,0.9863,0.9863,0.9863,9000000.0
2008-05-23 07:57:00,0.9862,0.9863,0.9862,0.9863,17000000.0
2008-05-23 07:58:00,0.9863,0.9863,0.9863,0.9863,24800000.0
2008-05-23 07:59:00,0.9863,0.9863,0.9863,0.9863,11500000.0
2008-05-23 08:00:00,0.9863,0.9863,0.9862,0.9862,69600000.0
2008-05-23 08:01:00,0.9861,0.98613,0.986,0.98613,1160000.0
2008-05-23 08:02:00,0.98602,0.9862,0.98584,0.9862,1200000.0
2008-05-23 08:03:00,0.9862,0.9862,0.9862,0.9862,6700000.0
2008-05-23 08:04:00,0.9862,0.9862,0.9862,0.9862,6700000.0
2008-05-23 08:05:00,0.9862,0.9862,0.9862,0.9862,7100000.0
2008-05-23 08:06:00,0.9862,0.9863,0.9862,0.9863,1700000.0
2008-05-23 08:07:00,0.9862,0.9862,0.9862,0.9862,600000.0
2008-05-23 08:08:00,0.98615,0.98615,0.98615,0.98615,800000.0
2008-05-23 08:09:00,0.98604,0.98632,0.98604,0.98632,2280000.0
2008-05-23 08:10:00,0.98615,0.98615,0.98615,0.98615,1700000.0
2008-05-23 08:11:00,0.98614,0.9863,0.98607,0.98607,22259999.0
2008-05-23 08:12:00,0.98615,0.9863,0.98615,0.9863,26800000.0
2008-05-23 08:13:00,0.9863,0.9863,0.986,0.98605,82900000.0
2008-05-23 08:14:00,0.9861,0.9862,0.9861,0.9862,59400000.0
2008-05-23 08:15:00,0.9862,0.9864,0.98615,0.9864,67500000.0
2008-05-23 08:16:00,0.9863,0.9863,0.98615,0.9862,26100000.0
2008-05-23 08:17:00,0.98614,0.98637,0.98602,0.98602,2080000.0
2008-05-23 08:18:00,0.9862,0.9867,0.9862,0.9867,42600000.0
2008-05-23 08:19:00,0.9867,0.98685,0.9867,0.9867,35700000.0
2008-05-23 08:20:00,0.9867,0.98675,0.9867,0.98675,14000000.0
2008-05-23 08:21:00,0.9868,0.9868,0.9867,0.9868,16800000.0
2008-05-23 08:22:00,0.98675,0.98675,0.98665,0.9867,30600000.0
2008-05-23 08:23:00,0.98675,0.98695,0.9867,0.9868,30900000.0
2008-05-23 08:24:00,0.98685,0.987,0.98685,0.98695,2700000.0
2008-05-23 08:25:00,0.98695,0.98695,0.9867,0.9868,15700000.0
2008-05-23 08:26:00,0.9869,0.98695,0.98685,0.9869,1800000.0
2008-05-23 08:27:00,0.9868,0.9869,0.9867,0.9869,4300000.0
2008-05-23 08:28:00,0.98656,0.98677,0.98651,0.98675,1200000.0
2008-05-23 08:29:00,0.9865,0.98687,0.9865,0.98668,900000.0
2008-05-23 08:30:00,0.98685,0.98685,0.98685,0.98685,300000.0
2008-05-23 08:31:00,0.9869,0.9869,0.9869,0.9869,600000.0
2008-05-23 08:32:00,0.98695,0.98695,0.98695,0.98695,1200000.0
2008-05-23 08:33:00,0.98695,0.98695,0.9868,0.98685,2100000.0
2008-05-23 08:34:00,0.9868,0.9868,0.98655,0.98675,2400000.0
2008-05-23 08:35:00,0.9868,0.9869,0.9867,0.9867,7300000.0
2008-05-23 08:36:00,0.98675,0.9869,0.98675,0.9869,1500000.0
2008-05-23 08:37:00,0.98695,0.987,0.9865,0.9868,27700000.0
2008-05-23 08:38:00,0.98635,0.98647,0.9862,0.98643,4620000.0
2008-05-23 08:39:00,0.98665,0.9868,0.9865,0.9868,5700000.0
2008-05-23 08:40:00,0.9867,0.9867,0.9867,0.9867,300000.0
2008-05-23 08:41:00,0.9867,0.98695,0.9867,0.9869,37800000.0
2008-05-23 08:42:00,0.9868,0.9871,0.9868,0.987,40200000.0
2008-05-23 08:43:00,0.98685,0.98685,0.9868,0.98685,22300000.0
2008-05-23 08:44:00,0.9868,0.9868,0.9868,0.9868,13400000.0
2008-05-23 08:45:00,0.98675,0.98675,0.98675,0.98675,1000000.0
2008-05-23 08:46:00,0.9867,0.98675,0.9866,0.98675,1500000.0
2008-05-23 08:47:00,0.98655,0.98663,0.98649,0.98649,23720000.0
2008-05-23 08:48:00,0.98643,0.98672,0.98642,0.98642,3260000.0
2008-05-23 08:49:00,0.98652,0.98657,0.98645,0.98645,13040000.0
2008-05-23 08:50:00,0.9867,0.9867,0.9867,0.9867,300000.0
2008-05-23 08:51:00,0.98649,0.98667,0.98644,0.98657,800000.0
2008-05-23 08:52:00,0.98675,0.98675,0.98675,0.98675,300000.0
2008-05-23 08:53:00,0.9868,0.9869,0.9868,0.9869,1500000.0
2008-05-23 08:54:00,0.98678,0.98678,0.98652,0.98663,1360000.0
2008-05-23 08:55:00,0.9868,0.9868,0.9868,0.9868,300000.0
2008-05-23 08:56:00,0.98675,0.98675,0.9864,0.98645,16600000.0
2008-05-23 08:57:00,0.9865,0.9865,0.98635,0.98645,1800000.0
2008-05-23 08:58:00,0.98619,0.98657,0.98604,0.98629,4720000.0
2008-05-23 08:59:00,0.98655,0.9867,0.98655,0.9867,19900000.0
2008-05-23 09:00:00,0.9867,0.9868,0.9867,0.9868,41500000.0
2008-05-23 09:01:00,0.9869,0.98695,0.9868,0.98695,62100000.0
2008-05-23 09:02:00,0.98705,0.9871,0.987,0.987,27400000.0
2008-05-23 09:03:00,0.987,0.9871,0.987,0.987,72400000.0
2008-05-23 09:04:00,0.9869,0.987,0.9869,0.987,13000000.0
2008-05-23 09:05:00,0.98705,0.98705,0.98705,0.98705,300000.0
2008-05-23 09:06:00,0.9871,0.9872,0.98705,0.98715,6500000.0
2008-05-23 09:07:00,0.9872,0.9872,0.98715,0.98715,600000.0
2008-05-23 09:08:00,0.9871,0.9871,0.9871,0.9871,13400000.0
2008-05-23 09:09:00,0.98705,0.98705,0.98675,0.98675,41800000.0
2008-05-23 09:10:00,0.9867,0.9869,0.98665,0.9868,18000000.0
2008-05-23 09:11:00,0.9869,0.9869,0.98665,0.98665,84200000.0
2008-05-23 09:12:00,0.9866,0.9866,0.9862,0.9862,8400000.0
2008-05-23 09:13:00,0.98615,0.98615,0.98615,0.98615,300000.0
2008-05-23 09:14:00,0.98625,0.98675,0.98625,0.9864,6900000.0
2008-05-23 09:15:00,0.98645,0.98645,0.98615,0.98615,4900000.0
2008-05-23 09:16:00,0.98625,0.98655,0.98615,0.98635,35700000.0
2008-05-23 09:17:00,0.98625,0.9863,0.98625,0.98625,900000.0
2008-05-23 09:18:00,0.9862,0.9862,0.98615,0.98615,600000.0
2008-05-23 09:19:00,0.9862,0.9863,0.98605,0.98605,14500000.0
2008-05-23 09:20:00,0.986,0.986,0.9857,0.98585,67500000.0
2008-05-23 09:21:00,0.98595,0.9864,0.98585,0.9864,5400000.0
2008-05-23 09:22:00,0.9863,0.98635,0.98625,0.98625,12100000.0
2008-05-23 09:23:00,0.9862,0.98625,0.9862,0.9862,2700000.0
2008-05-23 09:24:00,0.98601,0.98601,0.98579,0.98594,2020000.0
2008-05-23 09:25:00,0.98625,0.9868,0.9862,0.9868,140800000.0
2008-05-23 09:26:00,0.98685,0.9872,0.98685,0.987,64100000.0
2008-05-23 09:27:00,0.98715,0.98715,0.987,0.987,46400000.0
2008-05-23 09:28:00,0.9869,0.9869,0.9868,0.9868,16600000.0
2008-05-23 09:29:00,0.9867,0.9867,0.9867,0.9867,16000000.0
2008-05-23 09:30:00,0.9868,0.9868,0.98655,0.98655,1200000.0
2008-05-23 09:31:00,0.9866,0.9866,0.98655,0.98655,600000.0
2008-05-23 09:32:00,0.9864,0.98655,0.98635,0.98655,15100000.0
2008-05-23 09:33:00,0.9866,0.98705,0.9866,0.987,3900000.0
2008-05-23 09:34:00,0.98705,0.98705,0.98705,0.98705,900000.0
2008-05-23 09:35:00,0.9871,0.9871,0.9869,0.9869,14400000.0
2008-05-23 09:36:00,0.98668,0.98668,0.98648,0.98655,1800000.0
2008-05-23 09:37:00,0.98685,0.98685,0.98675,0.98675,900000.0
2008-05-23 09:38:00,0.9867,0.98675,0.98655,0.98655,16000000.0
2008-05-23 09:39:00,0.98635,0.98649,0.98619,0.98619,2760000.0
2008-05-23 09:40:00,0.9864,0.98649,0.98623,0.98649,1300000.0
2008-05-23 09:41:00,0.9866,0.9866,0.9864,0.98645,17500000.0
2008-05-23 09:42:00,0.9864,0.98645,0.98625,0.98625,41900000.0
2008-05-23 09:43:00,0.9863,0.9863,0.9862,0.9862,3600000.0
2008-05-23 09:44:00,0.9862,0.98625,0.98615,0.9862,60500000.0
2008-05-23 09:45:00,0.9862,0.9863,0.9862,0.98625,12500000.0
2008-05-23 09:46:00,0.98625,0.98625,0.9862,0.9862,4000000.0
2008-05-23 09:47:00,0.98615,0.98625,0.98615,0.98625,4000000.0
2008-05-23 09:48:00,0.98625,0.98625,0.98585,0.98605,31000000.0
2008-05-23 09:49:00,0.98605,0.98625,0.9859,0.9862,21300000.0
2008-05-23 09:50:00,0.98615,0.98615,0.98595,0.9861,6400000.0
2008-05-23 09:51:00,0.986,0.986,0.98545,0.98545,31300000.0
2008-05-23 09:52:00,0.98555,0.98555,0.9854,0.9854,14700000.0
2008-05-23 09:53:00,0.98545,0.98545,0.98485,0.98525,28100000.0
2008-05-23 09:54:00,0.98525,0.9855,0.98525,0.9855,4800000.0
2008-05-23 09:55:00,0.98545,0.9855,0.9853,0.9853,18100000.0
2008-05-23 09:56:00,0.98525,0.98525,0.9852,0.98525,6100000.0
2008-05-23 09:57:00,0.98535,0.98535,0.98535,0.98535,800000.0
2008-05-23 09:58:00,0.98535,0.98535,0.98525,0.98525,1200000.0
2008-05-23 09:59:00,0.9853,0.98545,0.9853,0.9853,4400000.0
2008-05-23 10:00:00,0.9853,0.9858,0.9853,0.9858,49900000.0
2008-05-23 10:01:00,0.98585,0.98585,0.98575,0.98575,1400000.0
2008-05-23 10:02:00,0.9857,0.9857,0.9855,0.9857,10100000.0
2008-05-23 10:03:00,0.98543,0.98566,0.98533,0.98558,960000.0
2008-05-23 10:04:00,0.98565,0.98585,0.98565,0.98585,12900000.0
2008-05-23 10:05:00,0.9858,0.98605,0.9858,0.98595,5000000.0
2008-05-23 10:06:00,0.98557,0.98579,0.98557,0.98567,3040000.0
2008-05-23 10:07:00,0.9859,0.98625,0.9859,0.98625,4600000.0
2008-05-23 10:08:00,0.9863,0.9864,0.9862,0.98635,18500000.0
2008-05-23 10:09:00,0.9864,0.9864,0.98615,0.9862,11200000.0
2008-05-23 10:10:00,0.98615,0.98625,0.98615,0.98615,2000000.0
2008-05-23 10:11:00,0.9861,0.9863,0.986,0.9861,5800000.0
2008-05-23 10:12:00,0.986,0.986,0.98565,0.9857,21400000.0
2008-05-23 10:13:00,0.98595,0.9861,0.9857,0.9861,14300000.0
2008-05-23 10:14:00,0.986,0.986,0.98585,0.986,4400000.0
2008-05-23 10:15:00,0.9859,0.98595,0.98565,0.98575,4700000.0
2008-05-23 10:16:00,0.98565,0.9857,0.9856,0.9856,800000.0
2008-05-23 10:17:00,0.98555,0.98565,0.9855,0.98565,1400000.0
2008-05-23 10:18:00,0.9856,0.98585,0.9856,0.98565,8400000.0
2008-05-23 10:19:00,0.98575,0.98585,0.98575,0.9858,1200000.0
2008-05-23 10:20:00,0.98585,0.9859,0.98575,0.9859,1400000.0
2008-05-23 10:21:00,0.98585,0.9859,0.98575,0.9859,9400000.0
2008-05-23 10:22:00,0.98585,0.98585,0.98575,0.98575,7100000.0
2008-05-23 10:23:00,0.9858,0.98585,0.98575,0.98585,1200000.0
2008-05-23 10:24:00,0.9859,0.9859,0.98585,0.98585,800000.0
2008-05-23 10:25:00,0.98585,0.98585,0.98575,0.98585,1400000.0
2008-05-23 10:26:00,0.9858,0.98585,0.9857,0.9857,2000000.0
2008-05-23 10:27:00,0.9856,0.9856,0.98505,0.98515,16400000.0
2008-05-23 10:28:00,0.98525,0.98575,0.98505,0.98525,14900000.0
2008-05-23 10:29:00,0.98535,0.986,0.9851,0.98565,30200000.0
2008-05-23 10:30:00,0.98575,0.98575,0.9856,0.98565,5600000.0
2008-05-23 10:31:00,0.9856,0.9857,0.9855,0.9857,6500000.0
2008-05-23 10:32:00,0.98565,0.9857,0.9855,0.9856,9000000.0
2008-05-23 10:33:00,0.9854,0.98635,0.98535,0.9863,13900000.0
2008-05-23 10:34:00,0.98635,0.98635,0.9861,0.9863,8100000.0
2008-05-23 10:35:00,0.9863,0.9863,0.9861,0.98615,7500000.0
2008-05-23 10:36:00,0.98615,0.98615,0.98605,0.98605,300000.0
2008-05-23 10:37:00,0.98615,0.98625,0.9861,0.98615,7400000.0
2008-05-23 10:38:00,0.98587,0.98603,0.98574,0.98598,93400000.0
2008-05-23 10:39:00,0.98625,0.9863,0.98625,0.9863,600000.0
2008-05-23 10:40:00,0.98589,0.98609,0.98588,0.98596,42400000.0
2008-05-23 10:41:00,0.98625,0.9863,0.98625,0.98625,1400000.0
2008-05-23 10:42:00,0.9863,0.9863,0.9863,0.9863,12500000.0
2008-05-23 10:43:00,0.9863,0.98655,0.9863,0.98655,8500000.0
2008-05-23 10:44:00,0.9865,0.9865,0.9863,0.9863,6600000.0
2008-05-23 10:45:00,0.98609,0.98609,0.98584,0.98605,95500000.0
2008-05-23 10:46:00,0.9862,0.9864,0.9861,0.9864,28100000.0
2008-05-23 10:47:00,0.9863,0.9864,0.98625,0.9863,4200000.0
2008-05-23 10:48:00,0.9862,0.9862,0.9861,0.9862,4000000.0
2008-05-23 10:49:00,0.98615,0.9863,0.98615,0.98615,700000.0
2008-05-23 10:50:00,0.9862,0.9863,0.9862,0.9863,600000.0
2008-05-23 10:51:00,0.98635,0.9865,0.98635,0.9865,1000000.0
2008-05-23 10:52:00,0.98655,0.98665,0.9865,0.9866,8800000.0
2008-05-23 10:53:00,0.9865,0.98685,0.9865,0.98675,6300000.0
2008-05-23 10:54:00,0.9868,0.98755,0.9868,0.98755,3000000.0
2008-05-23 10:55:00,0.9875,0.9877,0.9875,0.9876,5900000.0
2008-05-23 10:56:00,0.98755,0.9876,0.9875,0.98755,1800000.0
2008-05-23 10:57:00,0.9875,0.98755,0.9874,0.98755,12200000.0
2008-05-23 10:58:00,0.9876,0.9876,0.9873,0.98735,33200000.0
2008-05-23 10:59:00,0.98725,0.9874,0.9872,0.9874,10100000.0
2008-05-23 11:00:00,0.9873,0.9874,0.98715,0.9872,20000000.0
2008-05-23 11:01:00,0.98715,0.9874,0.98715,0.98725,6900000.0
2008-05-23 11:02:00,0.9872,0.9873,0.9872,0.9873,7800000.0
2008-05-23 11:03:00,0.98735,0.98735,0.9867,0.98675,8400000.0
2008-05-23 11:04:00,0.9867,0.9867,0.98655,0.9867,7600000.0
2008-05-23 11:05:00,0.9868,0.98695,0.9868,0.9869,2400000.0
2008-05-23 11:06:00,0.9868,0.9868,0.9867,0.9867,600000.0
2008-05-23 11:07:00,0.98665,0.98675,0.9866,0.98665,5600000.0
2008-05-23 11:08:00,0.9867,0.9867,0.9864,0.9864,21600000.0
2008-05-23 11:09:00,0.9865,0.9866,0.9865,0.9866,800000.0
2008-05-23 11:10:00,0.9868,0.9871,0.98675,0.9871,1500000.0
2008-05-23 11:11:00,0.98715,0.9875,0.98715,0.9874,7900000.0
2008-05-23 11:12:00,0.98745,0.9875,0.9874,0.9875,15900000.0
2008-05-23 11:13:00,0.98745,0.9875,0.9871,0.98725,41000000.0
2008-05-23 11:14:00,0.9873,0.9875,0.98715,0.9875,13900000.0
2008-05-23 11:15:00,0.98735,0.9874,0.9867,0.98675,31800000.0
2008-05-23 11:16:00,0.9867,0.9867,0.9864,0.9867,9400000.0
2008-05-23 11:17:00,0.98665,0.98675,0.9866,0.98675,8500000.0
2008-05-23 11:18:00,0.98675,0.9868,0.9867,0.9867,4500000.0
2008-05-23 11:19:00,0.98675,0.98675,0.9864,0.98655,38100000.0
2008-05-23 11:20:00,0.9866,0.9866,0.98655,0.98655,1400000.0
2008-05-23 11:21:00,0.98618,0.98644,0.98617,0.98617,30500000.0
2008-05-23 11:22:00,0.98665,0.9869,0.98665,0.9869,1200000.0
2008-05-23 11:23:00,0.9868,0.98725,0.9868,0.98725,2200000.0
2008-05-23 11:24:00,0.9873,0.98745,0.9873,0.98745,2400000.0
2008-05-23 11:25:00,0.9874,0.98745,0.98725,0.98745,21700000.0
2008-05-23 11:26:00,0.9875,0.98765,0.9875,0.98765,4800000.0
2008-05-23 11:27:00,0.98765,0.9882,0.9876,0.988,53600000.0
2008-05-23 11:28:00,0.9882,0.9882,0.98815,0.9882,7200000.0
2008-05-23 11:29:00,0.9882,0.9882,0.98805,0.9881,17300000.0
2008-05-23 11:30:00,0.98805,0.98805,0.9879,0.988,4000000.0
2008-05-23 11:31:00,0.98805,0.98805,0.9879,0.98805,4800000.0
2008-05-23 11:32:00,0.98785,0.9882,0.98785,0.9882,534699999.0
2008-05-23 11:33:00,0.9882,0.9883,0.9882,0.9882,37100000.0
2008-05-23 11:34:00,0.9882,0.9883,0.9879,0.9881,186400000.0
2008-05-23 11:35:00,0.9881,0.9882,0.9881,0.9882,66900000.0
2008-05-23 11:36:00,0.9882,0.9882,0.988,0.988,45200000.0
2008-05-23 11:37:00,0.988,0.9881,0.98795,0.9881,64800000.0
2008-05-23 11:38:00,0.9881,0.9881,0.988,0.9881,67700000.0
2008-05-23 11:39:00,0.98805,0.9881,0.9879,0.98795,39400000.0
2008-05-23 11:40:00,0.98761,0.98782,0.98753,0.98767,64600000.0
2008-05-23 11:41:00,0.98795,0.988,0.9879,0.98795,15500000.0
2008-05-23 11:42:00,0.988,0.988,0.9879,0.9879,2500000.0
2008-05-23 11:43:00,0.98795,0.98795,0.98785,0.98785,700000.0
2008-05-23 11:44:00,0.9879,0.9879,0.98785,0.98785,900000.0
2008-05-23 11:45:00,0.98785,0.98805,0.98785,0.988,7200000.0
2008-05-23 11:46:00,0.98795,0.98805,0.98785,0.98795,2400000.0
2008-05-23 11:47:00,0.9878,0.9878,0.9878,0.9878,400000.0
2008-05-23 11:48:00,0.98795,0.9881,0.98785,0.98795,1600000.0
2008-05-23 11:49:00,0.98805,0.98805,0.98795,0.98795,700000.0
2008-05-23 11:50:00,0.98738,0.9878,0.98738,0.98762,70100000.0
2008-05-23 11:51:00,0.9879,0.98795,0.98735,0.9874,3400000.0
2008-05-23 11:52:00,0.9873,0.9877,0.9873,0.9876,5300000.0
2008-05-23 11:53:00,0.9876,0.98765,0.9874,0.9874,3700000.0
2008-05-23 11:54:00,0.98735,0.98735,0.98655,0.98665,16700000.0
2008-05-23 11:55:00,0.9867,0.9868,0.9866,0.98665,8300000.0
2008-05-23 11:56:00,0.9866,0.9869,0.9866,0.9868,12200000.0
2008-05-23 11:57:00,0.98685,0.9869,0.98675,0.9869,5200000.0
2008-05-23 11:58:00,0.98695,0.987,0.9869,0.9869,3200000.0
2008-05-23 11:59:00,0.98695,0.98705,0.9869,0.98695,3600000.0
2008-05-23 12:00:00,0.98705,0.98705,0.98705,0.98705,1200000.0
2008-05-23 12:01:00,0.98695,0.98695,0.9867,0.9869,8300000.0
2008-05-23 12:02:00,0.98685,0.98685,0.9863,0.9863,26500000.0
2008-05-23 12:03:00,0.9862,0.98655,0.9862,0.98655,12700000.0
2008-05-23 12:04:00,0.9865,0.9866,0.98635,0.98645,13900000.0
2008-05-23 12:05:00,0.9864,0.9864,0.9864,0.9864,400000.0
2008-05-23 12:06:00,0.9862,0.98635,0.98613,0.98625,95000000.0
2008-05-23 12:07:00,0.98635,0.98635,0.9863,0.9863,800000.0
2008-05-23 12:08:00,0.9859,0.9861,0.98567,0.98596,202900000.0
2008-05-23 12:09:00,0.98625,0.98625,0.98625,0.98625,5400000.0
2008-05-23 12:10:00,0.98625,0.98625,0.98625,0.98625,8200000.0
2008-05-23 12:11:00,0.98625,0.9863,0.98625,0.9863,7200000.0
2008-05-23 12:12:00,0.9863,0.9863,0.98625,0.98625,2300000.0
2008-05-23 12:13:00,0.98625,0.98625,0.98625,0.98625,1600000.0
2008-05-23 12:14:00,0.98615,0.98625,0.98615,0.9862,2400000.0
2008-05-23 12:15:00,0.98615,0.98625,0.98615,0.9862,2000000.0
2008-05-23 12:16:00,0.98627,0.98627,0.98608,0.98619,131900000.0
2008-05-23 12:17:00,0.9861,0.9862,0.9861,0.98615,9600000.0
2008-05-23 12:18:00,0.9862,0.98655,0.9862,0.98655,15600000.0
2008-05-23 12:19:00,0.9866,0.98725,0.9866,0.9872,9600000.0
2008-05-23 12:20:00,0.9875,0.98755,0.987,0.98705,34600000.0
2008-05-23 12:21:00,0.98705,0.98715,0.98655,0.98665,92299999.0
2008-05-23 12:22:00,0.98675,0.98675,0.98655,0.98655,8800000.0
2008-05-23 12:23:00,0.9866,0.9866,0.9865,0.9865,1200000.0
2008-05-23 12:24:00,0.98665,0.98665,0.98665,0.98665,800000.0
2008-05-23 12:25:00,0.9868,0.98695,0.9868,0.98685,6000000.0
2008-05-23 12:26:00,0.9867,0.98677,0.98643,0.98675,12000000.0
2008-05-23 12:27:00,0.98705,0.9872,0.98705,0.98705,3600000.0
2008-05-23 12:28:00,0.9871,0.98715,0.9871,0.98715,800000.0
2008-05-23 12:29:00,0.98685,0.98698,0.98677,0.98697,30800000.0
2008-05-23 12:30:00,0.9869,0.98693,0.9866,0.98668,29300000.0
2008-05-23 12:31:00,0.9873,0.9873,0.98725,0.98725,1600000.0
2008-05-23 12:32:00,0.98695,0.98705,0.98674,0.98705,12400000.0
2008-05-23 12:33:00,0.98699,0.98699,0.98668,0.98697,8400000.0
2008-05-23 12:34:00,0.98715,0.98725,0.98705,0.98705,1600000.0
2008-05-23 12:35:00,0.98674,0.98705,0.9865,0.98683,31800000.0
2008-05-23 12:36:00,0.9869,0.98705,0.9868,0.98705,51100000.0
2008-05-23 12:37:00,0.98695,0.987,0.9868,0.987,6600000.0
2008-05-23 12:38:00,0.98685,0.98695,0.9867,0.98685,33100000.0
2008-05-23 12:39:00,0.9867,0.9867,0.9867,0.9867,400000.0
2008-05-23 12:40:00,0.98675,0.98675,0.9867,0.9867,1600000.0
2008-05-23 12:41:00,0.98665,0.98675,0.98655,0.98655,1600000.0
2008-05-23 12:42:00,0.9865,0.98655,0.9865,0.98655,4200000.0
2008-05-23 12:43:00,0.9865,0.9865,0.9863,0.9863,16300000.0
2008-05-23 12:44:00,0.9863,0.98655,0.9863,0.98655,11200000.0
2008-05-23 12:45:00,0.9866,0.987,0.98655,0.987,5200000.0
2008-05-23 12:46:00,0.98705,0.9871,0.987,0.98705,2800000.0
2008-05-23 12:47:00,0.9867,0.98685,0.98656,0.98685,27000000.0
2008-05-23 12:48:00,0.987,0.9871,0.987,0.98705,2400000.0
2008-05-23 12:49:00,0.987,0.98705,0.987,0.98705,11200000.0
2008-05-23 12:50:00,0.98681,0.98689,0.98652,0.98652,15600000.0
2008-05-23 12:51:00,0.987,0.98705,0.9866,0.9866,30500000.0
2008-05-23 12:52:00,0.98655,0.98665,0.98655,0.98665,800000.0
2008-05-23 12:53:00,0.9866,0.98665,0.9866,0.98665,1600000.0
2008-05-23 12:54:00,0.98639,0.98644,0.98622,0.98628,31900000.0
2008-05-23 12:55:00,0.9867,0.9867,0.9867,0.9867,400000.0
2008-05-23 12:56:00,0.98685,0.987,0.9867,0.9868,17600000.0
2008-05-23 12:57:00,0.98675,0.98675,0.9865,0.98665,13400000.0
2008-05-23 12:58:00,0.98665,0.98685,0.98665,0.9867,8000000.0
2008-05-23 12:59:00,0.9866,0.98665,0.98645,0.98665,2800000.0
2008-05-23 13:00:00,0.9868,0.98685,0.98665,0.9867,5100000.0
2008-05-23 13:01:00,0.98665,0.98685,0.98655,0.98655,9300000.0
2008-05-23 13:02:00,0.98645,0.9865,0.98635,0.98645,15300000.0
2008-05-23 13:03:00,0.9865,0.98665,0.98635,0.9866,19000000.0
2008-05-23 13:04:00,0.9865,0.98665,0.98645,0.9866,7800000.0
2008-05-23 13:05:00,0.98665,0.98685,0.9866,0.9866,9100000.0
2008-05-23 13:06:00,0.9866,0.9866,0.98655,0.9866,21400000.0
2008-05-23 13:07:00,0.9866,0.9866,0.9866,0.9866,9800000.0
2008-05-23 13:08:00,0.9866,0.98665,0.98655,0.9866,4000000.0
2008-05-23 13:09:00,0.98675,0.98675,0.9864,0.9864,5300000.0
2008-05-23 13:10:00,0.98645,0.98645,0.98625,0.98625,5700000.0
2008-05-23 13:11:00,0.9863,0.98635,0.9862,0.9863,9000000.0
2008-05-23 13:12:00,0.98625,0.9863,0.9862,0.98625,2400000.0
2008-05-23 13:13:00,0.9863,0.98635,0.9862,0.98625,9900000.0
2008-05-23 13:14:00,0.9863,0.9863,0.98615,0.98615,3100000.0
2008-05-23 13:15:00,0.9861,0.98615,0.9861,0.98615,11200000.0
2008-05-23 13:16:00,0.98615,0.98615,0.98615,0.98615,400000.0
2008-05-23 13:17:00,0.9861,0.98615,0.98605,0.98615,5400000.0
2008-05-23 13:18:00,0.9861,0.9861,0.98595,0.986,15800000.0
2008-05-23 13:19:00,0.986,0.9862,0.986,0.9862,5100000.0
2008-05-23 13:20:00,0.98615,0.9862,0.98605,0.98605,5100000.0
2008-05-23 13:21:00,0.9861,0.98625,0.9861,0.98625,6900000.0
2008-05-23 13:22:00,0.9861,0.98635,0.98595,0.9863,19900000.0
2008-05-23 13:23:00,0.98625,0.9863,0.98625,0.98625,1200000.0
2008-05-23 13:24:00,0.9863,0.98635,0.98625,0.9863,4200000.0
2008-05-23 13:25:00,0.98625,0.98625,0.98625,0.98625,400000.0
2008-05-23 13:26:00,0.9863,0.98635,0.9862,0.98635,10300000.0
2008-05-23 13:27:00,0.9864,0.98665,0.9863,0.9866,14300000.0
2008-05-23 13:28:00,0.9866,0.9867,0.9866,0.9867,11400000.0
2008-05-23 13:29:00,0.98665,0.9871,0.98665,0.9871,7900000.0
2008-05-23 13:30:00,0.98715,0.98715,0.98675,0.98675,7100000.0
2008-05-23 13:31:00,0.9868,0.9868,0.9867,0.9867,7100000.0
2008-05-23 13:32:00,0.9868,0.9868,0.9867,0.9867,5900000.0
2008-05-23 13:33:00,0.9868,0.9868,0.9868,0.9868,18400000.0
2008-05-23 13:34:00,0.9868,0.9869,0.9868,0.98685,3000000.0
2008-05-23 13:35:00,0.9869,0.9869,0.9867,0.98685,2800000.0
2008-05-23 13:36:00,0.9868,0.9869,0.9868,0.98685,2300000.0
2008-05-23 13:37:00,0.9869,0.98705,0.9868,0.9869,12800000.0
2008-05-23 13:38:00,0.98661,0.98671,0.98625,0.98662,31200000.0
2008-05-23 13:39:00,0.98667,0.98686,0.98654,0.9867,109500000.0
2008-05-23 13:40:00,0.98685,0.98695,0.98685,0.98695,1900000.0
2008-05-23 13:41:00,0.98685,0.98695,0.98685,0.98685,8000000.0
2008-05-23 13:42:00,0.98675,0.9869,0.98675,0.9868,15400000.0
2008-05-23 13:43:00,0.9868,0.98695,0.98675,0.98675,11460000.0
2008-05-23 13:44:00,0.9867,0.9867,0.98655,0.9867,12700000.0
2008-05-23 13:45:00,0.98685,0.9878,0.98685,0.9878,16000000.0
2008-05-23 13:46:00,0.98765,0.98795,0.98755,0.98785,12800000.0
2008-05-23 13:47:00,0.9878,0.9878,0.9878,0.9878,400000.0
2008-05-23 13:48:00,0.98775,0.98775,0.9877,0.9877,800000.0
2008-05-23 13:49:00,0.9878,0.98785,0.9878,0.98785,1600000.0
2008-05-23 13:50:00,0.9879,0.9879,0.98765,0.9878,12400000.0
2008-05-23 13:51:00,0.9877,0.9877,0.9876,0.98765,4400000.0
2008-05-23 13:52:00,0.9876,0.9877,0.9876,0.98765,5200000.0
2008-05-23 13:53:00,0.98765,0.98765,0.98755,0.9876,10000000.0
2008-05-23 13:54:00,0.9876,0.9876,0.98755,0.9876,3600000.0
2008-05-23 13:55:00,0.98736,0.98736,0.98717,0.98729,10900000.0
2008-05-23 13:56:00,0.98755,0.98755,0.98725,0.98735,13100000.0
2008-05-23 13:57:00,0.98735,0.9874,0.9872,0.9873,7600000.0
2008-05-23 13:58:00,0.9873,0.98745,0.98725,0.98725,8300000.0
2008-05-23 13:59:00,0.98725,0.9873,0.9867,0.98675,25400000.0
2008-05-23 14:00:00,0.98675,0.98685,0.98655,0.9867,8300000.0
2008-05-23 14:01:00,0.98655,0.9868,0.98655,0.98655,8400000.0
2008-05-23 14:02:00,0.9865,0.98655,0.9861,0.98625,26000000.0
2008-05-23 14:03:00,0.9862,0.9863,0.9862,0.9862,6400000.0
2008-05-23 14:04:00,0.9861,0.9863,0.9861,0.9862,14300000.0
2008-05-23 14:05:00,0.98625,0.98655,0.9862,0.98635,13900000.0
2008-05-23 14:06:00,0.98655,0.98655,0.98635,0.9865,3200000.0
2008-05-23 14:07:00,0.98655,0.98655,0.9865,0.9865,800000.0
2008-05-23 14:08:00,0.98645,0.98655,0.9864,0.9864,7200000.0
2008-05-23 14:09:00,0.98635,0.9865,0.98635,0.98645,4000000.0
2008-05-23 14:10:00,0.98655,0.98655,0.9864,0.98645,4800000.0
2008-05-23 14:11:00,0.9865,0.9865,0.98645,0.98645,3600000.0
2008-05-23 14:12:00,0.9865,0.9865,0.9865,0.9865,800000.0
2008-05-23 14:13:00,0.98655,0.98685,0.98655,0.98675,8400000.0
2008-05-23 14:14:00,0.9867,0.9868,0.9867,0.9867,4000000.0
2008-05-23 14:15:00,0.98655,0.98685,0.98645,0.9868,16600000.0
2008-05-23 14:16:00,0.9868,0.9868,0.98665,0.98665,3600000.0
2008-05-23 14:17:00,0.9867,0.9867,0.9867,0.9867,6000000.0
2008-05-23 14:18:00,0.9867,0.98675,0.98655,0.9866,12400000.0
2008-05-23 14:19:00,0.98665,0.9867,0.98655,0.98655,10800000.0
2008-05-23 14:20:00,0.9866,0.98665,0.9865,0.9866,10000000.0
2008-05-23 14:21:00,0.98655,0.9866,0.9865,0.9865,9200000.0
2008-05-23 14:22:00,0.98645,0.9865,0.98625,0.98625,8000000.0
2008-05-23 14:23:00,0.9862,0.9863,0.98605,0.98625,6800000.0
2008-05-23 14:24:00,0.9863,0.9864,0.98615,0.98625,6000000.0
2008-05-23 14:25:00,0.9862,0.9862,0.98615,0.98615,7600000.0
2008-05-23 14:26:00,0.9861,0.98625,0.9861,0.98625,2400000.0
2008-05-23 14:27:00,0.9863,0.9863,0.98615,0.98615,1600000.0
2008-05-23 14:28:00,0.98625,0.98675,0.9862,0.98655,12800000.0
2008-05-23 14:29:00,0.98655,0.98655,0.9864,0.98645,3600000.0
2008-05-23 14:30:00,0.9864,0.9864,0.9864,0.9864,400000.0
2008-05-23 14:31:00,0.98655,0.98655,0.9862,0.9862,6000000.0
2008-05-23 14:32:00,0.9862,0.98625,0.98615,0.98615,3200000.0
2008-05-23 14:33:00,0.98625,0.9863,0.9862,0.9863,4800000.0
2008-05-23 14:34:00,0.9863,0.9863,0.9862,0.9862,10400000.0
2008-05-23 14:35:00,0.9862,0.9864,0.98615,0.9863,10800000.0
2008-05-23 14:36:00,0.98625,0.9863,0.98625,0.9863,800000.0
2008-05-23 14:37:00,0.9863,0.98645,0.9862,0.98635,6800000.0
2008-05-23 14:38:00,0.9864,0.98645,0.9864,0.9864,2800000.0
2008-05-23 14:39:00,0.98645,0.98645,0.98635,0.9864,4000000.0
2008-05-23 14:40:00,0.9864,0.98645,0.98635,0.9864,4800000.0
2008-05-23 14:41:00,0.98645,0.98645,0.98645,0.98645,800000.0
2008-05-23 14:42:00,0.9865,0.98655,0.98645,0.98645,5200000.0
2008-05-23 14:43:00,0.9865,0.98655,0.98645,0.98645,4800000.0
2008-05-23 14:44:00,0.98665,0.98665,0.98635,0.9864,5900000.0
2008-05-23 14:45:00,0.98645,0.9865,0.9862,0.9862,10000000.0
2008-05-23 14:46:00,0.9862,0.98645,0.9862,0.98645,4400000.0
2008-05-23 14:47:00,0.98645,0.98645,0.98645,0.98645,800000.0
2008-05-23 14:48:00,0.9865,0.9865,0.9863,0.98635,10400000.0
2008-05-23 14:49:00,0.9864,0.98655,0.9864,0.9865,5600000.0
2008-05-23 14:50:00,0.98655,0.9866,0.9865,0.9866,7600000.0
2008-05-23 14:51:00,0.98665,0.98665,0.98645,0.98645,2400000.0
2008-05-23 14:52:00,0.9864,0.9866,0.98635,0.9866,4400000.0
2008-05-23 14:53:00,0.98655,0.98665,0.98655,0.9866,2000000.0
2008-05-23 14:54:00,0.9866,0.9867,0.9866,0.98665,2000000.0
2008-05-23 14:55:00,0.9867,0.98675,0.9867,0.9867,2000000.0
2008-05-23 14:56:00,0.98675,0.98675,0.9865,0.9866,16000000.0
2008-05-23 14:57:00,0.98655,0.98655,0.98625,0.9864,4000000.0
2008-05-23 14:58:00,0.9864,0.98645,0.98575,0.98585,16300000.0
2008-05-23 14:59:00,0.9858,0.98585,0.98555,0.98555,18600000.0
2008-05-23 15:00:00,0.9856,0.9856,0.98465,0.9848,29000000.0
2008-05-23 15:01:00,0.9848,0.98485,0.98435,0.98435,13100000.0
2008-05-23 15:02:00,0.9843,0.98445,0.98415,0.98445,15500000.0
2008-05-23 15:03:00,0.9844,0.98455,0.98435,0.9844,5200000.0
2008-05-23 15:04:00,0.98445,0.98455,0.9844,0.98445,11200000.0
2008-05-23 15:05:00,0.9845,0.9845,0.98385,0.98405,53400000.0
2008-05-23 15:06:00,0.984,0.9841,0.98365,0.9839,26800000.0
2008-05-23 15:07:00,0.98395,0.98415,0.9839,0.98415,5600000.0
2008-05-23 15:08:00,0.9842,0.9843,0.9842,0.9843,6800000.0
2008-05-23 15:09:00,0.98425,0.98445,0.98425,0.9844,5600000.0
2008-05-23 15:10:00,0.98435,0.98435,0.98415,0.98415,6400000.0
2008-05-23 15:11:00,0.98415,0.98415,0.9835,0.98355,37600000.0
2008-05-23 15:12:00,0.98355,0.9838,0.9835,0.98355,22400000.0
2008-05-23 15:13:00,0.98355,0.98395,0.98355,0.98385,33300000.0
2008-05-23 15:14:00,0.9839,0.9841,0.9837,0.98395,21400000.0
2008-05-23 15:15:00,0.9839,0.9841,0.9839,0.98405,5600000.0
2008-05-23 15:16:00,0.984,0.9841,0.98395,0.98405,11700000.0
2008-05-23 15:17:00,0.9841,0.9841,0.9839,0.984,9600000.0
2008-05-23 15:18:00,0.984,0.984,0.98385,0.98385,12800000.0
2008-05-23 15:19:00,0.9839,0.98405,0.9838,0.98385,7900000.0
2008-05-23 15:20:00,0.9838,0.98395,0.9838,0.9839,7600000.0
2008-05-23 15:21:00,0.98395,0.98405,0.9838,0.98395,19200000.0
2008-05-23 15:22:00,0.9839,0.98395,0.98385,0.9839,4000000.0
2008-05-23 15:23:00,0.98385,0.98395,0.9838,0.9839,8400000.0
2008-05-23 15:24:00,0.98395,0.9841,0.98395,0.98405,5300000.0
2008-05-23 15:25:00,0.984,0.984,0.984,0.984,2100000.0
2008-05-23 15:26:00,0.98405,0.9841,0.98405,0.9841,2800000.0
2008-05-23 15:27:00,0.98415,0.9842,0.9841,0.98415,6400000.0
2008-05-23 15:28:00,0.9842,0.9844,0.9842,0.9844,3600000.0
2008-05-23 15:29:00,0.98445,0.98445,0.9844,0.9844,1200000.0
2008-05-23 15:30:00,0.98435,0.98435,0.9843,0.98435,2800000.0
2008-05-23 15:31:00,0.9843,0.9844,0.9843,0.9844,3900000.0
2008-05-23 15:32:00,0.98435,0.98435,0.98405,0.98405,9600000.0
2008-05-23 15:33:00,0.98405,0.98405,0.9839,0.9839,18300000.0
2008-05-23 15:34:00,0.98395,0.984,0.9837,0.9838,10800000.0
2008-05-23 15:35:00,0.98385,0.98385,0.9836,0.98375,21100000.0
2008-05-23 15:36:00,0.9838,0.98385,0.98375,0.9838,4400000.0
2008-05-23 15:37:00,0.98375,0.98375,0.98375,0.98375,800000.0
2008-05-23 15:38:00,0.98375,0.9838,0.9837,0.9837,7200000.0
2008-05-23 15:39:00,0.98375,0.98385,0.9837,0.98385,6700000.0
2008-05-23 15:40:00,0.98385,0.9839,0.9838,0.9838,3600000.0
2008-05-23 15:41:00,0.98385,0.98385,0.9837,0.9838,4400000.0
2008-05-23 15:42:00,0.9838,0.98385,0.98375,0.98385,6400000.0
2008-05-23 15:43:00,0.9838,0.9839,0.98375,0.9839,2800000.0
2008-05-23 15:44:00,0.9839,0.98405,0.9839,0.984,7600000.0
2008-05-23 15:45:00,0.984,0.98405,0.98395,0.984,6800000.0
2008-05-23 15:46:00,0.984,0.984,0.9838,0.9839,7200000.0
2008-05-23 15:47:00,0.9839,0.984,0.9837,0.98395,17600000.0
2008-05-23 15:48:00,0.984,0.98405,0.98395,0.984,4400000.0
2008-05-23 15:49:00,0.98395,0.984,0.9838,0.9838,9500000.0
2008-05-23 15:50:00,0.98375,0.98405,0.98375,0.98385,13500000.0
2008-05-23 15:51:00,0.9839,0.984,0.9838,0.98385,6000000.0
2008-05-23 15:52:00,0.9838,0.9839,0.9838,0.98385,2400000.0
2008-05-23 15:53:00,0.9839,0.9839,0.98375,0.98375,2800000.0
2008-05-23 15:54:00,0.9838,0.984,0.9838,0.984,7700000.0
2008-05-23 15:55:00,0.98395,0.984,0.9838,0.98385,8500000.0
2008-05-23 15:56:00,0.98395,0.9841,0.9839,0.98395,6400000.0
2008-05-23 15:57:00,0.9839,0.984,0.98385,0.98395,14800000.0
2008-05-23 15:58:00,0.984,0.9841,0.9839,0.9839,10400000.0
2008-05-23 15:59:00,0.98385,0.9839,0.9833,0.9835,81300000.0
2008-05-23 16:00:00,0.9835,0.9838,0.9834,0.9835,231300001.0
2008-05-23 16:01:00,0.9835,0.984,0.9835,0.98385,164500000.0
2008-05-23 16:02:00,0.9839,0.98395,0.98365,0.9839,13000000.0
2008-05-23 16:03:00,0.98395,0.9844,0.98395,0.9843,14900000.0
2008-05-23 16:04:00,0.98435,0.9847,0.98435,0.9845,15800000.0
2008-05-23 16:05:00,0.9845,0.98465,0.98435,0.98435,10700000.0
2008-05-23 16:06:00,0.9844,0.9845,0.9843,0.98435,7200000.0
2008-05-23 16:07:00,0.9844,0.98445,0.98435,0.98445,2400000.0
2008-05-23 16:08:00,0.9844,0.9845,0.9843,0.9843,8800000.0
2008-05-23 16:09:00,0.98435,0.9845,0.9843,0.9845,9200000.0
2008-05-23 16:10:00,0.98445,0.98465,0.98435,0.9846,9000000.0
2008-05-23 16:11:00,0.98465,0.9848,0.9845,0.98455,5500000.0
2008-05-23 16:12:00,0.9845,0.98455,0.98435,0.98445,9500000.0
2008-05-23 16:13:00,0.9844,0.9845,0.9842,0.9842,5900000.0
2008-05-23 16:14:00,0.9843,0.98445,0.9843,0.9844,2400000.0
2008-05-23 16:15:00,0.98445,0.98455,0.9844,0.98455,6800000.0
2008-05-23 16:16:00,0.9845,0.98455,0.9844,0.98445,5200000.0
2008-05-23 16:17:00,0.9844,0.9844,0.9841,0.98435,8200000.0
2008-05-23 16:18:00,0.98435,0.9844,0.9843,0.98435,8000000.0
2008-05-23 16:19:00,0.9843,0.9844,0.9843,0.98435,2800000.0
2008-05-23 16:20:00,0.9844,0.9844,0.9843,0.98435,2800000.0
2008-05-23 16:21:00,0.98435,0.9844,0.98435,0.9844,800000.0
2008-05-23 16:22:00,0.9843,0.9846,0.9843,0.98435,7000000.0
2008-05-23 16:23:00,0.9844,0.9848,0.9844,0.9846,7200000.0
2008-05-23 16:24:00,0.9846,0.985,0.9846,0.985,21400000.0
2008-05-23 16:25:00,0.98505,0.9853,0.985,0.9853,5700000.0
2008-05-23 16:26:00,0.98525,0.9854,0.98525,0.98535,9300000.0
2008-05-23 16:27:00,0.9853,0.98535,0.9853,0.98535,3300000.0
2008-05-23 16:28:00,0.98535,0.98535,0.98535,0.98535,300000.0
2008-05-23 16:29:00,0.9853,0.9853,0.9851,0.9851,28000000.0
2008-05-23 16:30:00,0.9851,0.9854,0.985,0.98535,116300003.0
2008-05-23 16:31:00,0.9853,0.9853,0.9851,0.98515,5500000.0
2008-05-23 16:32:00,0.9851,0.98515,0.98505,0.98515,1200000.0
2008-05-23 16:33:00,0.9852,0.9854,0.9852,0.9853,3600000.0
2008-05-23 16:34:00,0.9852,0.98535,0.9852,0.98525,3300000.0
2008-05-23 16:35:00,0.9852,0.9852,0.985,0.985,2100000.0
2008-05-23 16:36:00,0.98495,0.98535,0.98495,0.98535,15300000.0
2008-05-23 16:37:00,0.9853,0.98565,0.9852,0.9855,10000000.0
2008-05-23 16:38:00,0.98545,0.9855,0.98505,0.98505,12100000.0
2008-05-23 16:39:00,0.9851,0.98545,0.9851,0.98545,31100000.0
2008-05-23 16:40:00,0.9854,0.9854,0.9852,0.9854,9700000.0
2008-05-23 16:41:00,0.98535,0.9854,0.9852,0.98535,12000000.0
2008-05-23 16:42:00,0.98525,0.9855,0.98525,0.9854,3900000.0
2008-05-23 16:43:00,0.98535,0.9854,0.985,0.985,11100000.0
2008-05-23 16:44:00,0.9851,0.98535,0.98505,0.98505,6300000.0
2008-05-23 16:45:00,0.9851,0.98535,0.98505,0.9853,2700000.0
2008-05-23 16:46:00,0.98535,0.9856,0.9852,0.9852,45600000.0
2008-05-23 16:47:00,0.98525,0.98525,0.9852,0.9852,600000.0
2008-05-23 16:48:00,0.98515,0.9852,0.9845,0.98465,12600000.0
2008-05-23 16:49:00,0.98465,0.98495,0.98465,0.9849,15500000.0
2008-05-23 16:50:00,0.98485,0.9852,0.98485,0.98505,34100000.0
2008-05-23 16:51:00,0.98505,0.98505,0.9848,0.9848,10400000.0
2008-05-23 16:52:00,0.9848,0.9848,0.9847,0.9847,21100000.0
2008-05-23 16:53:00,0.98475,0.98495,0.9847,0.98495,20000000.0
2008-05-23 16:54:00,0.98495,0.9852,0.98495,0.9851,16400000.0
2008-05-23 16:55:00,0.9851,0.9857,0.9851,0.9853,43700000.0
2008-05-23 16:56:00,0.98545,0.9857,0.9853,0.9856,116600000.0
2008-05-23 16:57:00,0.9856,0.9859,0.9856,0.98585,38800000.0
2008-05-23 16:58:00,0.98595,0.9867,0.98595,0.98655,196400001.0
2008-05-23 16:59:00,0.9866,0.98735,0.9864,0.98735,68400000.0
2008-05-23 17:00:00,0.9873,0.98745,0.98705,0.9872,3700000.0
2008-05-23 17:01:00,0.98715,0.9872,0.9869,0.9869,41500000.0
2008-05-23 17:02:00,0.9868,0.98705,0.98675,0.98695,115400000.0
2008-05-23 17:03:00,0.98695,0.98695,0.9867,0.98695,26700000.0
2008-05-23 17:04:00,0.9869,0.987,0.98655,0.98665,31000000.0
2008-05-23 17:05:00,0.9866,0.9868,0.9865,0.9867,14100000.0
2008-05-23 17:06:00,0.98675,0.98675,0.9866,0.9866,26800000.0
2008-05-23 17:07:00,0.98665,0.9867,0.98645,0.98655,1600000.0
2008-05-23 17:08:00,0.9866,0.9866,0.9865,0.9865,35600000.0
2008-05-23 17:09:00,0.9865,0.9866,0.9864,0.9864,29300000.0
2008-05-23 17:10:00,0.9862,0.98645,0.9861,0.9863,38200000.0
2008-05-23 17:11:00,0.98635,0.9865,0.9863,0.9865,7500000.0
2008-05-23 17:12:00,0.9865,0.9868,0.9865,0.9868,19800000.0
2008-05-23 17:13:00,0.98675,0.98695,0.9867,0.98695,27900000.0
2008-05-23 17:14:00,0.987,0.9872,0.98665,0.987,13100000.0
2008-05-23 17:15:00,0.98695,0.98695,0.98665,0.98675,36700000.0
2008-05-23 17:16:00,0.9868,0.98685,0.98675,0.9868,28400000.0
2008-05-23 17:17:00,0.98685,0.9871,0.9868,0.987,62000000.0
2008-05-23 17:18:00,0.987,0.9871,0.98695,0.98695,32700000.0
2008-05-23 17:19:00,0.987,0.9872,0.98695,0.98705,41000000.0
2008-05-23 17:20:00,0.98715,0.9873,0.98715,0.9872,31500000.0
2008-05-23 17:21:00,0.9872,0.98725,0.9869,0.987,49200000.0
2008-05-23 17:22:00,0.98695,0.98705,0.98695,0.98705,1600000.0
2008-05-23 17:23:00,0.987,0.9871,0.987,0.98705,57400000.0
2008-05-23 17:24:00,0.98705,0.98715,0.98695,0.98715,69500000.0
2008-05-23 17:25:00,0.9871,0.98715,0.98665,0.9867,26400000.0
2008-05-23 17:26:00,0.9866,0.9866,0.9863,0.98645,9600000.0
2008-05-23 17:27:00,0.9864,0.98685,0.98635,0.98655,76300000.0
2008-05-23 17:28:00,0.9866,0.9868,0.9866,0.9867,94800000.0
2008-05-23 17:29:00,0.9867,0.9869,0.9867,0.9867,26200000.0
2008-05-23 17:30:00,0.9867,0.9867,0.9867,0.9867,16700000.0
2008-05-23 17:31:00,0.9867,0.98715,0.9867,0.9868,117500000.0
2008-05-23 17:32:00,0.9868,0.9869,0.9865,0.9868,62000000.0
2008-05-23 17:33:00,0.98685,0.9871,0.9868,0.987,76800000.0
2008-05-23 17:34:00,0.987,0.9872,0.98685,0.987,127200000.0
2008-05-23 17:35:00,0.98705,0.9871,0.9868,0.9868,100000000.0
2008-05-23 17:36:00,0.9868,0.987,0.9868,0.987,38700000.0
2008-05-23 17:37:00,0.9869,0.9873,0.9869,0.9872,63000000.0
2008-05-23 17:38:00,0.9872,0.9873,0.98705,0.98705,43900000.0
2008-05-23 17:39:00,0.98705,0.9871,0.987,0.987,9400000.0
2008-05-23 17:40:00,0.987,0.9871,0.987,0.9871,9700000.0
2008-05-23 17:41:00,0.98705,0.98705,0.98705,0.98705,700000.0
2008-05-23 17:42:00,0.98705,0.98705,0.987,0.987,11900000.0
2008-05-23 17:43:00,0.987,0.98715,0.9869,0.9871,27100000.0
2008-05-23 17:44:00,0.9871,0.9873,0.987,0.9872,39100000.0
2008-05-23 17:45:00,0.98725,0.9875,0.9871,0.9875,28700000.0
2008-05-23 17:46:00,0.9875,0.988,0.98745,0.9878,79100000.0
2008-05-23 17:47:00,0.9878,0.9879,0.9877,0.98775,60900000.0
2008-05-23 17:48:00,0.98775,0.9879,0.9877,0.9879,99600000.0
2008-05-23 17:49:00,0.9879,0.988,0.9878,0.9878,121400000.0
2008-05-23 17:50:00,0.9878,0.988,0.9877,0.98775,204100000.0
2008-05-23 17:51:00,0.98775,0.9879,0.98775,0.9879,74600000.0
2008-05-23 17:52:00,0.9879,0.9879,0.98775,0.98785,67700000.0
2008-05-23 17:53:00,0.98785,0.98815,0.98785,0.988,139000000.0
2008-05-23 17:54:00,0.988,0.98835,0.98795,0.9883,63700000.0
2008-05-23 17:55:00,0.9883,0.9884,0.98815,0.9882,71700000.0
2008-05-23 17:56:00,0.98825,0.9885,0.98825,0.9884,78100000.0
2008-05-23 17:57:00,0.9884,0.98855,0.9883,0.9883,58000000.0
2008-05-23 17:58:00,0.98835,0.9884,0.9881,0.9881,57700000.0
2008-05-23 17:59:00,0.98805,0.98835,0.988,0.9882,152200000.0
2008-05-23 18:00:00,0.98825,0.98835,0.9878,0.98785,105060000.0
2008-05-23 18:01:00,0.9878,0.9879,0.9875,0.9876,23300000.0
2008-05-23 18:02:00,0.98755,0.98755,0.9874,0.9874,4200000.0
2008-05-23 18:03:00,0.98735,0.9874,0.98705,0.9871,23800000.0
2008-05-23 18:04:00,0.9871,0.9872,0.9871,0.9872,42700000.0
2008-05-23 18:05:00,0.9872,0.98745,0.9872,0.9872,79599999.0
2008-05-23 18:06:00,0.9872,0.9876,0.9872,0.9875,27700000.0
2008-05-23 18:07:00,0.98743,0.98743,0.98721,0.98733,6600000.0
2008-05-23 18:08:00,0.9876,0.98765,0.98745,0.98745,12600000.0
2008-05-23 18:09:00,0.9876,0.98785,0.9876,0.98785,5200000.0
2008-05-23 18:10:00,0.9878,0.9878,0.98755,0.9877,6400000.0
2008-05-23 18:11:00,0.98765,0.9879,0.98765,0.98785,14200000.0
2008-05-23 18:12:00,0.9878,0.98795,0.98765,0.98765,25000000.0
2008-05-23 18:13:00,0.98765,0.9879,0.98765,0.98785,6100000.0
2008-05-23 18:14:00,0.98785,0.98785,0.98765,0.9877,5000000.0
2008-05-23 18:15:00,0.9877,0.9877,0.9872,0.9872,35300000.0
2008-05-23 18:16:00,0.9872,0.9873,0.9871,0.9872,57900000.0
2008-05-23 18:17:00,0.9872,0.9875,0.98715,0.98735,8500000.0
2008-05-23 18:18:00,0.9874,0.98745,0.9873,0.9874,5700000.0
2008-05-23 18:19:00,0.9875,0.9876,0.9874,0.98755,9700000.0
2008-05-23 18:20:00,0.98755,0.98755,0.9873,0.98745,27600000.0
2008-05-23 18:21:00,0.9875,0.9875,0.98735,0.9874,12700000.0
2008-05-23 18:22:00,0.98735,0.98735,0.98725,0.9873,14700000.0
2008-05-23 18:23:00,0.98735,0.98735,0.98735,0.98735,1100000.0
2008-05-23 18:24:00,0.9874,0.9874,0.9874,0.9874,200000.0
2008-05-23 18:25:00,0.98735,0.9874,0.98735,0.9874,1300000.0
2008-05-23 18:26:00,0.9874,0.9874,0.98735,0.98735,1300000.0
2008-05-23 18:27:00,0.98735,0.98735,0.98735,0.98735,400000.0
2008-05-23 18:28:00,0.9873,0.9873,0.9872,0.98725,39400001.0
2008-05-23 18:29:00,0.98725,0.9873,0.9871,0.9872,11800000.0
2008-05-23 18:30:00,0.9872,0.98725,0.9872,0.98725,11700000.0
2008-05-23 18:31:00,0.9872,0.9872,0.9872,0.9872,2500000.0
2008-05-23 18:32:00,0.98725,0.9873,0.98725,0.98725,1500000.0
2008-05-23 18:33:00,0.9873,0.9873,0.98725,0.98725,27300000.0
2008-05-23 18:34:00,0.9873,0.9873,0.9873,0.9873,200000.0
2008-05-23 18:35:00,0.98725,0.98725,0.98715,0.9872,5800000.0
2008-05-23 18:36:00,0.9872,0.98725,0.9872,0.9872,11700000.0
2008-05-23 18:37:00,0.98725,0.98725,0.98725,0.98725,4700000.0
2008-05-23 18:38:00,0.98725,0.98725,0.9872,0.9872,4800000.0
2008-05-23 18:39:00,0.9872,0.9872,0.98715,0.98715,2400000.0
2008-05-23 18:40:00,0.98715,0.98715,0.9871,0.9871,21300000.0
2008-05-23 18:41:00,0.9871,0.9871,0.9871,0.9871,200000.0
2008-05-23 18:42:00,0.9869,0.98705,0.98683,0.98701,17600000.0
2008-05-23 18:43:00,0.98705,0.98705,0.987,0.98705,18500000.0
2008-05-23 18:44:00,0.9871,0.98715,0.9871,0.9871,2000000.0
2008-05-23 18:45:00,0.98715,0.9872,0.98705,0.9872,18500000.0
2008-05-23 18:46:00,0.98715,0.9872,0.98705,0.9872,5200000.0
2008-05-23 18:47:00,0.9873,0.9874,0.9871,0.9874,12400000.0
2008-05-23 18:48:00,0.9873,0.9874,0.98715,0.98715,3900000.0
2008-05-23 18:49:00,0.98715,0.98715,0.9871,0.9871,2800000.0
2008-05-23 18:50:00,0.9872,0.9874,0.9872,0.9872,17500000.0
2008-05-23 18:51:00,0.9872,0.9874,0.9872,0.98735,13700000.0
2008-05-23 18:52:00,0.9873,0.98735,0.9873,0.98735,1100000.0
2008-05-23 18:53:00,0.9873,0.9873,0.9872,0.98725,5200000.0
2008-05-23 18:54:00,0.98725,0.98745,0.98715,0.98735,28500000.0
2008-05-23 18:55:00,0.9873,0.98735,0.9873,0.9873,3100000.0
2008-05-23 18:56:00,0.98725,0.9873,0.9871,0.98725,6100000.0
2008-05-23 18:57:00,0.98725,0.98745,0.98725,0.98745,1600000.0
2008-05-23 18:58:00,0.9875,0.9876,0.9874,0.9876,8600000.0
2008-05-23 18:59:00,0.9876,0.9881,0.9876,0.9881,15900000.0
2008-05-23 19:00:00,0.9882,0.9885,0.9882,0.98825,25700000.0
2008-05-23 19:01:00,0.9882,0.9882,0.98785,0.98805,41700000.0
2008-05-23 19:02:00,0.988,0.98815,0.98795,0.988,5900000.0
2008-05-23 19:03:00,0.98795,0.98795,0.98775,0.9879,15600000.0
2008-05-23 19:04:00,0.98785,0.98795,0.9878,0.98785,15500000.0
2008-05-23 19:05:00,0.9878,0.98785,0.9876,0.98765,34800000.0
2008-05-23 19:06:00,0.9877,0.98785,0.9877,0.98785,5500000.0
2008-05-23 19:07:00,0.9878,0.98785,0.98765,0.98765,11100000.0
2008-05-23 19:08:00,0.9877,0.9877,0.9876,0.98765,3100000.0
2008-05-23 19:09:00,0.98765,0.98795,0.98765,0.98785,8700000.0
2008-05-23 19:10:00,0.9878,0.98795,0.9878,0.98795,3100000.0
2008-05-23 19:11:00,0.9881,0.9881,0.98775,0.98795,12900000.0
2008-05-23 19:12:00,0.98778,0.98778,0.98764,0.98774,1400000.0
2008-05-23 19:13:00,0.988,0.988,0.98795,0.98795,900000.0
2008-05-23 19:14:00,0.988,0.98805,0.988,0.98805,400000.0
2008-05-23 19:15:00,0.988,0.98805,0.988,0.988,1300000.0
2008-05-23 19:16:00,0.98805,0.98805,0.988,0.988,400000.0
2008-05-23 19:17:00,0.988,0.9883,0.988,0.98825,21700000.0
2008-05-23 19:18:00,0.98815,0.98835,0.98805,0.9883,17600000.0
2008-05-23 19:19:00,0.98835,0.98835,0.98805,0.98825,34700000.0
2008-05-23 19:20:00,0.98825,0.9883,0.98825,0.9883,1400000.0
2008-05-23 19:21:00,0.98825,0.98825,0.9882,0.9882,17300000.0
2008-05-23 19:22:00,0.9882,0.9882,0.988,0.9881,16200000.0
2008-05-23 19:23:00,0.98815,0.98815,0.98815,0.98815,900000.0
2008-05-23 19:24:00,0.9882,0.9882,0.988,0.9881,9000000.0
2008-05-23 19:25:00,0.98805,0.98835,0.98805,0.9882,27800000.0
2008-05-23 19:26:00,0.98796,0.98813,0.98796,0.98798,52100000.0
2008-05-23 19:27:00,0.98815,0.98815,0.98808,0.98815,16300000.0
2008-05-23 19:28:00,0.9882,0.9882,0.9882,0.9882,1400000.0
2008-05-23 19:29:00,0.9882,0.9882,0.98815,0.98815,18500000.0
2008-05-23 19:30:00,0.9882,0.98835,0.9882,0.98825,42200000.0
2008-05-23 19:31:00,0.9883,0.98835,0.98825,0.98835,26900000.0
2008-05-23 19:32:00,0.9883,0.9883,0.9883,0.9883,6700000.0
2008-05-23 19:33:00,0.9883,0.98835,0.98825,0.98825,30300000.0
2008-05-23 19:34:00,0.9883,0.9883,0.988,0.988,32100000.0
2008-05-23 19:35:00,0.988,0.988,0.98775,0.98795,17000000.0
2008-05-23 19:36:00,0.9879,0.9879,0.98775,0.98775,54100000.0
2008-05-23 19:37:00,0.9878,0.9878,0.98775,0.98775,1100000.0
2008-05-23 19:38:00,0.9878,0.9878,0.98775,0.98775,1100000.0
2008-05-23 19:39:00,0.9877,0.9877,0.9876,0.98765,37000000.0
2008-05-23 19:40:00,0.9876,0.9876,0.98755,0.9876,16100000.0
2008-05-23 19:41:00,0.9876,0.9876,0.9875,0.98755,4500000.0
2008-05-23 19:42:00,0.9875,0.9875,0.9875,0.9875,14300000.0
2008-05-23 19:43:00,0.98755,0.9876,0.98755,0.9876,2000000.0
2008-05-23 19:44:00,0.98765,0.9878,0.98765,0.9878,3000000.0
2008-05-23 19:45:00,0.98775,0.9878,0.98775,0.9878,4000000.0
2008-05-23 19:46:00,0.9878,0.9878,0.98755,0.98765,45100000.0
2008-05-23 19:47:00,0.98765,0.98765,0.98765,0.98765,400000.0
2008-05-23 19:48:00,0.98765,0.98765,0.98755,0.9876,10300000.0
2008-05-23 19:49:00,0.9876,0.9878,0.98755,0.98775,10900000.0
2008-05-23 19:50:00,0.98775,0.98775,0.98775,0.98775,900000.0
2008-05-23 19:51:00,0.9878,0.9878,0.9878,0.9878,1200000.0
2008-05-23 19:52:00,0.9878,0.9878,0.98765,0.98765,13300000.0
2008-05-23 19:53:00,0.9877,0.9877,0.9876,0.98765,6000000.0
2008-05-23 19:54:00,0.9876,0.9876,0.98755,0.98755,4200000.0
2008-05-23 19:55:00,0.9875,0.9875,0.9875,0.9875,32300000.0
2008-05-23 19:56:00,0.9876,0.9876,0.98745,0.98745,10600000.0
2008-05-23 19:57:00,0.98745,0.98755,0.9874,0.98755,6500000.0
2008-05-23 19:58:00,0.98755,0.98775,0.9874,0.98745,63300000.0
2008-05-23 19:59:00,0.98745,0.9877,0.9874,0.9876,29200000.0
2008-05-23 20:00:00,0.9876,0.9877,0.9876,0.9877,1800000.0
2008-05-23 20:01:00,0.98765,0.98775,0.98765,0.98765,5800000.0
2008-05-23 20:02:00,0.98709,0.98738,0.98709,0.98731,244800000.0
2008-05-23 20:03:00,0.9876,0.9876,0.98755,0.98755,18300000.0
2008-05-23 20:04:00,0.98755,0.98765,0.98755,0.98765,3300000.0
2008-05-23 20:05:00,0.9876,0.98765,0.9876,0.98765,1300000.0
2008-05-23 20:06:00,0.9876,0.98775,0.9876,0.98775,7700000.0
2008-05-23 20:07:00,0.9878,0.98805,0.9878,0.98805,11200000.0
2008-05-23 20:08:00,0.98795,0.98795,0.98795,0.98795,400000.0
2008-05-23 20:09:00,0.98795,0.98845,0.98795,0.98845,16100000.0
2008-05-23 20:10:00,0.98845,0.98845,0.98835,0.98835,47700000.0
2008-05-23 20:11:00,0.98835,0.9885,0.98835,0.98845,126100000.0
2008-05-23 20:12:00,0.9885,0.9886,0.9883,0.9884,65000000.0
2008-05-23 20:13:00,0.9884,0.9884,0.9883,0.9883,7700000.0
2008-05-23 20:14:00,0.9883,0.98845,0.9883,0.98845,10900000.0
2008-05-23 20:15:00,0.98815,0.98838,0.98813,0.98813,11500000.0
2008-05-23 20:16:00,0.9885,0.9885,0.98835,0.9884,20600000.0
2008-05-23 20:17:00,0.98845,0.98845,0.98835,0.98835,6400000.0
2008-05-23 20:18:00,0.9883,0.9883,0.98805,0.98815,30400000.0
2008-05-23 20:19:00,0.98815,0.98815,0.98805,0.98805,8600000.0
2008-05-23 20:20:00,0.9881,0.98815,0.9881,0.98815,21000000.0
2008-05-23 20:21:00,0.9882,0.98835,0.98815,0.98825,21700000.0
2008-05-23 20:22:00,0.9883,0.9883,0.98815,0.9882,3000000.0
2008-05-23 20:23:00,0.98815,0.98835,0.98815,0.98835,2600000.0
2008-05-23 20:24:00,0.98835,0.98845,0.98825,0.9884,49300000.0
2008-05-23 20:25:00,0.98845,0.9885,0.9883,0.9883,20100000.0
2008-05-23 20:26:00,0.98835,0.9884,0.9882,0.9884,45300000.0
2008-05-23 20:27:00,0.98835,0.9884,0.98835,0.9884,400000.0
2008-05-23 20:28:00,0.98813,0.98818,0.98806,0.98806,25700000.0
2008-05-23 20:29:00,0.98807,0.98822,0.98782,0.98822,73100000.0
2008-05-23 20:30:00,0.98809,0.98826,0.98792,0.98792,14900000.0
2008-05-23 20:31:00,0.9884,0.9885,0.9884,0.9885,1100000.0
2008-05-23 20:32:00,0.98845,0.98845,0.98825,0.9883,19400000.0
2008-05-23 20:33:00,0.98835,0.98845,0.98835,0.98845,1700000.0
2008-05-23 20:34:00,0.9885,0.9885,0.9883,0.98835,2300000.0
2008-05-23 20:35:00,0.9883,0.9884,0.9883,0.9884,5500000.0
2008-05-23 20:36:00,0.9884,0.9884,0.98835,0.9884,2900000.0
2008-05-23 20:37:00,0.9886,0.9886,0.98845,0.98845,62800000.0
2008-05-23 20:38:00,0.9886,0.98865,0.9884,0.9885,82200000.0
2008-05-23 20:39:00,0.9886,0.98865,0.98845,0.9886,66200000.0
2008-05-23 20:40:00,0.98865,0.98865,0.9885,0.98855,45100000.0
2008-05-23 20:41:00,0.98819,0.98843,0.98819,0.98843,2100000.0
2008-05-23 20:42:00,0.98855,0.98855,0.98855,0.98855,25100000.0
2008-05-23 20:43:00,0.98855,0.98855,0.98855,0.98855,17300000.0
2008-05-23 20:44:00,0.98845,0.9885,0.98845,0.98845,57400000.0
2008-05-23 20:45:00,0.98845,0.9885,0.98845,0.98845,52800000.0
2008-05-23 20:46:00,0.98845,0.98855,0.98845,0.98855,54600000.0
2008-05-23 20:47:00,0.98855,0.98855,0.98845,0.98855,135500000.0
2008-05-23 20:48:00,0.98855,0.9886,0.98845,0.98855,87300000.0
2008-05-23 20:49:00,0.9886,0.98865,0.98855,0.98855,34800000.0
2008-05-23 20:50:00,0.9886,0.98865,0.98835,0.98835,155800000.0
2008-05-23 20:51:00,0.98835,0.9884,0.9882,0.9882,100600000.0
2008-05-23 20:52:00,0.98794,0.98814,0.98768,0.98772,6780000.0
2008-05-23 20:53:00,0.98825,0.98825,0.98825,0.98825,14000000.0
2008-05-23 20:54:00,0.9883,0.9883,0.98825,0.98825,17400000.0
2008-05-23 20:55:00,0.98825,0.98825,0.9882,0.9882,3000000.0
2008-05-23 20:56:00,0.98806,0.98818,0.98783,0.98783,18900000.0
2008-05-23 20:57:00,0.98811,0.98811,0.98773,0.98806,6700000.0
2008-05-23 20:58:00,0.9882,0.9882,0.9882,0.9882,700000.0
2008-05-23 20:59:00,0.98825,0.9884,0.9882,0.9884,4200000.0
2008-05-23 21:00:00,0.98845,0.98845,0.9883,0.98845,4800000.0
2008-05-23 21:01:00,0.9884,0.9885,0.9883,0.9884,6900000.0
2008-05-23 21:02:00,0.98845,0.9885,0.98845,0.98845,9600000.0
2008-05-23 21:03:00,0.9885,0.9885,0.98845,0.98845,21600000.0
2008-05-23 21:04:00,0.9885,0.9885,0.98845,0.98845,18600000.0
2008-05-23 21:05:00,0.9885,0.98855,0.9885,0.9885,1400000.0
2008-05-23 21:06:00,0.98845,0.98845,0.98845,0.98845,13600000.0
2008-05-23 21:07:00,0.98845,0.98845,0.98845,0.98845,12600000.0
2008-05-23 21:08:00,0.98827,0.98837,0.98807,0.98822,54040000.0
2008-05-23 21:09:00,0.98845,0.98845,0.98835,0.98835,11100000.0
2008-05-23 21:10:00,0.98845,0.98845,0.98845,0.98845,200000.0
2008-05-23 21:11:00,0.9884,0.98845,0.9883,0.9883,15300000.0
2008-05-23 21:12:00,0.98825,0.98835,0.98825,0.98825,74300000.0
2008-05-23 21:13:00,0.98825,0.98845,0.98825,0.9884,22600000.0
2008-05-23 21:14:00,0.9884,0.9884,0.9883,0.9883,26100000.0
2008-05-23 21:15:00,0.98835,0.9884,0.98835,0.9884,1400000.0
2008-05-23 21:16:00,0.9884,0.9884,0.98835,0.98835,18800000.0
2008-05-23 21:17:00,0.98809,0.9882,0.98798,0.98805,20280000.0
2008-05-23 21:18:00,0.9884,0.9884,0.9884,0.9884,200000.0
2008-05-23 21:19:00,0.9884,0.9884,0.9884,0.9884,200000.0
2008-05-23 21:20:00,0.98835,0.9884,0.9883,0.98835,15500000.0
2008-05-23 21:21:00,0.98835,0.9884,0.98835,0.9884,9700000.0
2008-05-23 21:22:00,0.9883,0.98835,0.98807,0.9882,9080000.0
2008-05-23 21:23:00,0.9884,0.9884,0.9884,0.9884,300000.0
2008-05-23 21:24:00,0.98845,0.98845,0.9884,0.98845,500000.0
2008-05-23 21:25:00,0.9884,0.98845,0.9884,0.98845,3400000.0
2008-05-23 21:26:00,0.98845,0.98845,0.98845,0.98845,6900000.0
2008-05-23 21:27:00,0.98845,0.98845,0.9884,0.9884,15200000.0
2008-05-23 21:28:00,0.9884,0.9884,0.9884,0.9884,1500000.0
2008-05-23 21:29:00,0.9884,0.9884,0.9884,0.9884,1500000.0
2008-05-23 21:30:00,0.9884,0.98845,0.98825,0.9883,55400000.0
2008-05-23 21:31:00,0.9883,0.9883,0.98795,0.98795,80800000.0
2008-05-23 21:32:00,0.98795,0.98825,0.98795,0.98825,73000000.0
2008-05-23 21:33:00,0.98825,0.9883,0.9882,0.9882,6400000.0
2008-05-23 21:34:00,0.9883,0.9883,0.98825,0.98825,9200000.0
2008-05-23 21:35:00,0.9883,0.9883,0.9883,0.9883,200000.0
2008-05-23 21:36:00,0.98835,0.98835,0.98835,0.98835,200000.0
2008-05-23 21:37:00,0.98835,0.98835,0.9883,0.98835,4100000.0
2008-05-23 21:38:00,0.98835,0.98835,0.98835,0.98835,900000.0
2008-05-23 21:39:00,0.98825,0.98825,0.98795,0.9881,268999998.0
2008-05-23 21:40:00,0.9882,0.9882,0.9882,0.9882,200000.0
2008-05-23 21:41:00,0.9881,0.98825,0.9881,0.9882,1400000.0
2008-05-23 21:42:00,0.98825,0.98825,0.98825,0.98825,3200000.0
2008-05-23 21:43:00,0.9879,0.98804,0.9879,0.98804,29000000.0
2008-05-23 21:44:00,0.98825,0.98825,0.98815,0.9882,26400000.0
2008-05-23 21:45:00,0.9882,0.9882,0.98815,0.98815,6400000.0
2008-05-23 21:46:00,0.9881,0.9881,0.9881,0.9881,200000.0
2008-05-23 21:47:00,0.98802,0.98802,0.98798,0.98798,8300000.0
2008-05-23 21:48:00,0.98815,0.98815,0.98815,0.98815,200000.0
2008-05-23 21:49:00,0.9881,0.98815,0.9879,0.9879,86400000.0
2008-05-23 21:50:00,0.98795,0.9882,0.9879,0.988,19300000.0
2008-05-23 21:51:00,0.98805,0.98815,0.98805,0.98805,1200000.0
2008-05-23 21:52:00,0.98805,0.9881,0.98805,0.9881,15300000.0
2008-05-23 21:53:00,0.98815,0.9883,0.98815,0.9882,10200000.0
2008-05-23 21:54:00,0.98777,0.98792,0.98773,0.98792,34800000.0
2008-05-23 21:55:00,0.98784,0.98795,0.98784,0.98785,30100000.0
2008-05-23 21:56:00,0.98815,0.98815,0.98805,0.9881,130599999.0
2008-05-23 21:57:00,0.98815,0.98835,0.988,0.98815,87800001.0
2008-05-23 21:58:00,0.98815,0.98815,0.98805,0.98805,20800000.0
2008-05-23 21:59:00,0.98805,0.98805,0.98805,0.98805,64400000.0
2008-05-23 22:00:00,0.98815,0.98815,0.98815,0.98815,39100000.0
2008-05-23 22:01:00,0.98815,0.98825,0.98815,0.98825,24700000.0
2008-05-23 22:02:00,0.98825,0.98835,0.98825,0.98835,207100000.0
2008-05-23 22:03:00,0.98835,0.98835,0.98835,0.98835,94800001.0
2008-05-23 22:04:00,0.98805,0.98805,0.98797,0.98797,13300000.0
2008-05-23 22:05:00,0.98835,0.98835,0.98825,0.98835,167299998.0
2008-05-23 22:06:00,0.98835,0.98845,0.98835,0.98845,46600001.0
2008-05-23 22:07:00,0.98835,0.98835,0.98835,0.98835,112499999.0
2008-05-23 22:08:00,0.98835,0.98845,0.98835,0.9884,153700001.0
2008-05-23 22:09:00,0.9884,0.9884,0.98815,0.98815,104800000.0
2008-05-23 22:10:00,0.98815,0.98815,0.98815,0.98815,55300000.0
2008-05-23 22:11:00,0.9881,0.98825,0.98795,0.98805,194900000.0
2008-05-23 22:12:00,0.98805,0.98825,0.98805,0.98825,103200000.0
2008-05-23 22:13:00,0.98815,0.98845,0.98815,0.98835,139099999.0
2008-05-23 22:14:00,0.98835,0.98845,0.98825,0.98845,53600000.0
2008-05-23 22:15:00,0.98845,0.98845,0.98835,0.98835,8400000.0
2008-05-23 22:16:00,0.98835,0.98845,0.98835,0.98845,14000000.0
2008-05-23 22:17:00,0.98845,0.98845,0.98845,0.98845,5200000.0
2008-05-23 22:18:00,0.98845,0.98845,0.98835,0.98845,223599997.0
2008-05-23 22:19:00,0.98855,0.98855,0.98845,0.98845,8500000.0
2008-05-23 22:20:00,0.98845,0.98855,0.98845,0.98855,15300000.0
2008-05-23 22:21:00,0.9887,0.98885,0.98845,0.98875,423000002.0
2008-05-23 22:22:00,0.9888,0.98945,0.98865,0.98935,608800001.0
2008-05-23 22:23:00,0.98935,0.98945,0.9893,0.98935,152800000.0
2008-05-23 22:24:00,0.98935,0.98945,0.9893,0.9893,34200000.0
2008-05-23 22:25:00,0.9893,0.98945,0.9893,0.98945,306700002.0
2008-05-23 22:26:00,0.98945,0.98945,0.98935,0.98935,75800000.0
2008-05-23 22:27:00,0.98935,0.98945,0.98925,0.98925,210200002.0
2008-05-23 22:28:00,0.9893,0.98935,0.9893,0.98935,25100000.0
2008-05-23 22:29:00,0.98935,0.98945,0.98935,0.98935,77100000.0
2008-05-23 22:30:00,0.98897,0.9891,0.98897,0.9891,16000000.0
2008-05-23 22:31:00,0.98935,0.98935,0.9892,0.9892,166100000.0
2008-05-23 22:32:00,0.9893,0.9893,0.9893,0.9893,28100000.0
2008-05-23 22:33:00,0.9892,0.9892,0.9892,0.9892,2800000.0
2008-05-23 22:34:00,0.9889,0.98914,0.98873,0.98886,32599999.0
2008-05-23 22:35:00,0.9892,0.98925,0.9892,0.98925,27200000.0
2008-05-23 22:36:00,0.9892,0.98925,0.9892,0.98925,13600000.0
2008-05-23 22:37:00,0.9892,0.98925,0.9892,0.98925,13000000.0
2008-05-23 22:38:00,0.9892,0.9893,0.9892,0.9893,27200000.0
2008-05-23 22:39:00,0.9893,0.9893,0.9893,0.9893,34200000.0
2008-05-23 22:40:00,0.9893,0.9897,0.9893,0.9896,96400000.0
2008-05-23 22:41:00,0.9895,0.9895,0.9895,0.9895,82500000.0
2008-05-23 22:42:00,0.9895,0.9896,0.9895,0.9896,6600000.0
2008-05-23 22:43:00,0.98928,0.98951,0.98928,0.98938,6900000.0
2008-05-23 22:44:00,0.98946,0.98946,0.98925,0.98925,2400000.0
2008-05-23 22:45:00,0.98948,0.98948,0.98925,0.9894,2500000.0
2008-05-23 22:46:00,0.9896,0.9896,0.9896,0.9896,1800000.0
2008-05-23 22:47:00,0.9896,0.9896,0.9896,0.9896,2900000.0
2008-05-23 22:48:00,0.98921,0.9893,0.98916,0.9893,4100000.0
2008-05-23 22:49:00,0.9895,0.9896,0.9895,0.9896,24800000.0
2008-05-23 22:50:00,0.9896,0.9896,0.9895,0.9895,7600000.0
2008-05-23 22:51:00,0.9895,0.9895,0.9895,0.9895,33900000.0
2008-05-23 22:52:00,0.9895,0.9897,0.9893,0.9896,148400000.0
2008-05-23 22:53:00,0.9896,0.9897,0.9896,0.9897,51500000.0
2008-05-23 22:54:00,0.9897,0.9897,0.9895,0.9895,54100000.0
2008-05-23 22:55:00,0.9895,0.9896,0.9895,0.9896,105000000.0
2008-05-23 22:56:00,0.9896,0.9897,0.9895,0.9896,16900000.0
2008-05-23 22:57:00,0.9896,0.9898,0.9896,0.9898,31200000.0
2008-05-23 22:58:00,0.9898,0.9898,0.9897,0.9897,4400000.0
2008-05-23 22:59:00,0.9897,0.9897,0.9896,0.9896,23700000.0
2008-05-26 00:08:00,0.9883,0.9884,0.9883,0.9884,290700001.0
2008-05-26 00:13:00,0.9885,0.9885,0.9885,0.9885,290700001.0
2008-05-26 00:21:00,0.9884,0.9884,0.9884,0.9884,290700001.0
2008-05-26 00:26:00,0.9885,0.9885,0.9884,0.9885,290700001.0
2008-05-26 00:28:00,0.9886,0.9886,0.9886,0.9886,290700001.0
2008-05-26 00:48:00,0.9887,0.9887,0.9887,0.9887,290700001.0
2008-05-26 00:49:00,0.9886,0.9886,0.9886,0.9886,290700001.0
2008-05-26 00:52:00,0.9887,0.9887,0.9887,0.9887,290700001.0
2008-05-26 00:59:00,0.9886,0.9886,0.9885,0.9885,290700001.0
2008-05-26 01:00:00,0.9884,0.9886,0.9884,0.9884,290700001.0
2008-05-26 01:02:00,0.9883,0.9883,0.9883,0.9883,290700001.0
2008-05-26 01:04:00,0.9884,0.9884,0.9884,0.9884,290700001.0
2008-05-26 01:05:00,0.9886,0.9886,0.9886,0.9886,290700001.0
2008-05-26 01:06:00,0.9885,0.9885,0.9885,0.9885,290700001.0
2008-05-26 01:10:00,0.9884,0.9884,0.9884,0.9884,290700001.0
2008-05-26 01:13:00,0.9883,0.9883,0.9883,0.9883,290700001.0
2008-05-26 01:23:00,0.9884,0.9884,0.9883,0.9883,290700001.0
2008-05-26 01:37:00,0.9885,0.9885,0.9885,0.9885,290700001.0
2008-05-26 01:38:00,0.9884,0.9885,0.9884,0.9885,290700001.0
2008-05-26 01:44:00,0.9883,0.9885,0.9875,0.9875,290700001.0
2008-05-26 01:48:00,0.9884,0.9884,0.9875,0.9875,290700001.0
2008-05-26 01:49:00,0.9874,0.9874,0.9874,0.9874,290700001.0
2008-05-26 01:50:00,0.9881,0.9881,0.9874,0.988,290700001.0
2008-05-26 01:53:00,0.9878,0.9878,0.9878,0.9878,290700001.0
2008-05-26 01:55:00,0.9872,0.9877,0.9869,0.9873,290700001.0
2008-05-26 01:56:00,0.9871,0.9873,0.9871,0.9873,290700001.0
2008-05-26 01:57:00,0.9875,0.9875,0.9873,0.9873,290700001.0
2008-05-26 02:00:00,0.9873,0.9875,0.9873,0.9875,290700001.0
2008-05-26 02:01:00,0.9875,0.9875,0.9875,0.9875,3800000.0
2008-05-26 02:02:00,0.9875,0.9875,0.98725,0.9873,13700000.0
2008-05-26 02:03:00,0.9872,0.9872,0.9872,0.9872,35100000.0
2008-05-26 02:04:00,0.9873,0.98745,0.9873,0.98745,16800000.0
2008-05-26 02:05:00,0.98725,0.98742,0.98686,0.98699,14600000.0
2008-05-26 02:06:00,0.98745,0.98745,0.98745,0.98745,2800000.0
2008-05-26 02:07:00,0.98745,0.98745,0.98745,0.98745,36400000.0
2008-05-26 02:08:00,0.9872,0.98745,0.9872,0.9873,43900000.0
2008-05-26 02:09:00,0.98711,0.98712,0.98701,0.98706,19500000.0
2008-05-26 02:10:00,0.98702,0.98706,0.987,0.98706,28200000.0
2008-05-26 02:11:00,0.98714,0.98724,0.98711,0.98712,46400000.0
2008-05-26 02:12:00,0.9873,0.9873,0.9873,0.9873,190700005.0
2008-05-26 02:13:00,0.98723,0.98724,0.98723,0.98724,800000.0
2008-05-26 02:14:00,0.9873,0.9877,0.9873,0.9877,365900000.0
2008-05-26 02:15:00,0.98765,0.9877,0.9875,0.9875,123600005.0
2008-05-26 02:16:00,0.9875,0.9878,0.9875,0.9875,190300007.0
2008-05-26 02:17:00,0.9875,0.9875,0.9875,0.9875,161100006.0
2008-05-26 02:18:00,0.9875,0.9875,0.9875,0.9875,74800004.0
2008-05-26 02:19:00,0.9877,0.9877,0.9877,0.9877,11300000.0
2008-05-26 02:20:00,0.9877,0.9878,0.9877,0.9878,55500000.0
2008-05-26 02:21:00,0.9878,0.9881,0.9875,0.9881,278100000.0
2008-05-26 02:22:00,0.9881,0.9881,0.9878,0.9879,125199998.0
2008-05-26 02:23:00,0.988,0.988,0.988,0.988,81300000.0
2008-05-26 02:24:00,0.988,0.988,0.988,0.988,53700000.0
2008-05-26 02:25:00,0.988,0.988,0.988,0.988,36800000.0
2008-05-26 02:26:00,0.988,0.988,0.9878,0.9878,46900000.0
2008-05-26 02:27:00,0.9878,0.9878,0.9878,0.9878,28700000.0
2008-05-26 02:28:00,0.9878,0.9878,0.9875,0.9878,142700000.0
2008-05-26 02:29:00,0.9878,0.9881,0.9876,0.9881,655200002.0
2008-05-26 02:30:00,0.9881,0.9881,0.9878,0.9878,39600000.0
2008-05-26 02:31:00,0.9878,0.9878,0.9878,0.9878,37200000.0
2008-05-26 02:32:00,0.9878,0.9878,0.9878,0.9878,90700000.0
2008-05-26 02:33:00,0.9878,0.9878,0.9878,0.9878,16000000.0
2008-05-26 02:34:00,0.9878,0.9879,0.9878,0.9879,23500000.0
2008-05-26 02:35:00,0.9879,0.9879,0.98775,0.9878,29400000.0
2008-05-26 02:36:00,0.9878,0.9878,0.9877,0.9877,15500000.0
2008-05-26 02:37:00,0.9877,0.9878,0.9877,0.9877,28100000.0
2008-05-26 02:38:00,0.9877,0.9877,0.9877,0.9877,700000.0
2008-05-26 02:39:00,0.9875,0.9875,0.9875,0.9875,21600000.0
2008-05-26 02:40:00,0.9877,0.9877,0.9877,0.9877,1400000.0
2008-05-26 02:41:00,0.9877,0.9877,0.9877,0.9877,1200000.0
2008-05-26 02:42:00,0.9877,0.9877,0.9875,0.9875,39800000.0
2008-05-26 02:43:00,0.9875,0.9875,0.9875,0.9875,25800000.0
2008-05-26 02:44:00,0.9875,0.9875,0.9875,0.9875,309199995.0
2008-05-26 02:45:00,0.9875,0.9876,0.9875,0.9875,185599999.0
2008-05-26 02:46:00,0.98737,0.98737,0.98724,0.9873,28000000.0
2008-05-26 02:47:00,0.9875,0.9876,0.9874,0.9875,667800004.0
2008-05-26 02:48:00,0.9875,0.9875,0.9875,0.9875,85399999.0
2008-05-26 02:49:00,0.9876,0.9876,0.9876,0.9876,2800000.0
2008-05-26 02:50:00,0.9876,0.9876,0.9876,0.9876,5600000.0
2008-05-26 02:51:00,0.98725,0.98735,0.98725,0.98735,17800000.0
2008-05-26 02:52:00,0.9876,0.9877,0.9876,0.9877,42000001.0
2008-05-26 02:53:00,0.9877,0.988,0.9877,0.988,228299998.0
2008-05-26 02:54:00,0.988,0.9881,0.9879,0.9881,244799998.0
2008-05-26 02:55:00,0.9881,0.9882,0.9881,0.9882,138800002.0
2008-05-26 02:56:00,0.9882,0.9882,0.9881,0.9882,121400002.0
2008-05-26 02:57:00,0.9882,0.9882,0.9882,0.9882,56300000.0
2008-05-26 02:58:00,0.9882,0.9882,0.9882,0.9882,19000000.0
2008-05-26 02:59:00,0.9882,0.9882,0.9882,0.9882,399200000.0
2008-05-26 03:00:00,0.98809,0.98813,0.988,0.98808,311799998.0
2008-05-26 03:01:00,0.9881,0.9882,0.9879,0.9882,117500000.0
2008-05-26 03:02:00,0.98819,0.98825,0.9881,0.9882,2400000.0
2008-05-26 03:03:00,0.9882,0.9882,0.9881,0.9882,56499999.0
2008-05-26 03:04:00,0.9882,0.9882,0.9882,0.9882,40000000.0
2008-05-26 03:05:00,0.9882,0.9882,0.9877,0.988,141800001.0
2008-05-26 03:06:00,0.988,0.988,0.988,0.988,26300000.0
2008-05-26 03:07:00,0.98782,0.98795,0.98781,0.98795,77800002.0
2008-05-26 03:08:00,0.988,0.988,0.988,0.988,13900000.0
2008-05-26 03:09:00,0.988,0.988,0.988,0.988,13900000.0
2008-05-26 03:10:00,0.98806,0.98806,0.9879,0.9879,236399992.0
2008-05-26 03:11:00,0.988,0.988,0.988,0.988,33900000.0
2008-05-26 03:12:00,0.988,0.98808,0.988,0.98808,800000.0
2008-05-26 03:13:00,0.988,0.988,0.988,0.988,20000000.0
2008-05-26 03:14:00,0.988,0.9881,0.988,0.9881,141400000.0
2008-05-26 03:15:00,0.9881,0.9881,0.988,0.988,20800000.0
2008-05-26 03:16:00,0.988,0.988,0.988,0.988,38200000.0
2008-05-26 03:17:00,0.988,0.988,0.988,0.988,5600000.0
2008-05-26 03:18:00,0.98778,0.9878,0.98778,0.98778,21700000.0
2008-05-26 03:19:00,0.988,0.988,0.9876,0.9876,72500002.0
2008-05-26 03:20:00,0.9876,0.988,0.9876,0.9876,461499999.0
2008-05-26 03:21:00,0.9876,0.9876,0.9876,0.9876,16799999.0
2008-05-26 03:22:00,0.9876,0.9878,0.9876,0.9878,87800001.0
2008-05-26 03:23:00,0.9878,0.9878,0.9876,0.9876,147199999.0
2008-05-26 03:24:00,0.9876,0.9877,0.9876,0.9877,41100002.0
2008-05-26 03:25:00,0.9877,0.9877,0.9876,0.9876,42600000.0
2008-05-26 03:26:00,0.9876,0.9876,0.9876,0.9876,2800000.0
2008-05-26 03:27:00,0.9876,0.9876,0.9876,0.9876,5600000.0
2008-05-26 03:28:00,0.9875,0.9875,0.9867,0.9867,172299999.0
2008-05-26 03:29:00,0.987,0.987,0.9865,0.9867,230900001.0
2008-05-26 03:30:00,0.9868,0.987,0.9866,0.987,432399999.0
2008-05-26 03:31:00,0.987,0.987,0.9866,0.9866,76000000.0
2008-05-26 03:32:00,0.9867,0.9869,0.9867,0.9869,46800000.0
2008-05-26 03:33:00,0.9869,0.9869,0.9867,0.9867,142199998.0
2008-05-26 03:34:00,0.9867,0.9867,0.9867,0.9867,124399998.0
2008-05-26 03:35:00,0.9867,0.9867,0.9867,0.9867,124399998.0
2008-05-26 03:36:00,0.9867,0.9867,0.9861,0.9862,155199998.0
2008-05-26 03:37:00,0.9861,0.9863,0.986,0.9862,195300000.0
2008-05-26 03:38:00,0.9862,0.98625,0.9862,0.9862,24800000.0
2008-05-26 03:39:00,0.9862,0.9866,0.9862,0.9864,481100003.0
2008-05-26 03:40:00,0.9864,0.9867,0.9864,0.9866,283600000.0
2008-05-26 03:41:00,0.98632,0.98632,0.98623,0.98623,18800000.0
2008-05-26 03:42:00,0.9865,0.9865,0.9865,0.9865,14000000.0
2008-05-26 03:43:00,0.9865,0.9865,0.9865,0.9865,5600000.0
2008-05-26 03:44:00,0.98636,0.98643,0.98596,0.98643,22100000.0
2008-05-26 03:45:00,0.9865,0.9866,0.9865,0.9866,32400000.0
2008-05-26 03:46:00,0.9866,0.9866,0.9866,0.9866,2800000.0
2008-05-26 03:47:00,0.98639,0.98644,0.98619,0.98644,80000000.0
2008-05-26 03:48:00,0.9866,0.9866,0.9866,0.9866,20800000.0
2008-05-26 03:49:00,0.9866,0.9867,0.9866,0.9866,46000000.0
2008-05-26 03:50:00,0.98636,0.98636,0.98614,0.98636,95000000.0
2008-05-26 03:51:00,0.9866,0.9866,0.9866,0.9866,24900000.0
2008-05-26 03:52:00,0.9866,0.9866,0.9866,0.9866,5700000.0
2008-05-26 03:53:00,0.9866,0.9867,0.9866,0.9867,23800000.0
2008-05-26 03:54:00,0.9867,0.9868,0.9867,0.9868,31300000.0
2008-05-26 03:55:00,0.9868,0.9868,0.9868,0.9868,13200000.0
2008-05-26 03:56:00,0.9868,0.9868,0.9868,0.9868,3800000.0
2008-05-26 03:57:00,0.9868,0.9868,0.9868,0.9868,12200000.0
2008-05-26 03:58:00,0.9868,0.9868,0.9868,0.9868,3800000.0
2008-05-26 03:59:00,0.9868,0.9868,0.9868,0.9868,95600003.0
2008-05-26 04:00:00,0.9868,0.987,0.9868,0.9869,274600003.0
2008-05-26 04:01:00,0.9869,0.9871,0.9869,0.9871,99300001.0
2008-05-26 04:02:00,0.9871,0.9871,0.9871,0.9871,10400000.0
2008-05-26 04:03:00,0.9871,0.9871,0.9869,0.98695,38000000.0
2008-05-26 04:04:00,0.98695,0.9871,0.98695,0.98695,13400000.0
2008-05-26 04:05:00,0.98695,0.98695,0.98695,0.98695,13600000.0
2008-05-26 04:06:00,0.98695,0.98695,0.98695,0.98695,3800000.0
2008-05-26 04:07:00,0.98695,0.9873,0.98695,0.9873,110900001.0
2008-05-26 04:08:00,0.9874,0.9874,0.9872,0.9872,34200000.0
2008-05-26 04:09:00,0.9871,0.9871,0.98705,0.98705,56200001.0
2008-05-26 04:10:00,0.98685,0.987,0.98649,0.987,18600000.0
2008-05-26 04:11:00,0.98674,0.98691,0.98674,0.98691,1600000.0
2008-05-26 04:12:00,0.9869,0.98696,0.98649,0.98696,11000000.0
2008-05-26 04:13:00,0.98691,0.98701,0.98687,0.98692,19800000.0
2008-05-26 04:14:00,0.98705,0.98775,0.98705,0.9877,584700007.0
2008-05-26 04:15:00,0.9877,0.98805,0.9877,0.98785,347100003.0
2008-05-26 04:16:00,0.98785,0.9879,0.98785,0.9879,45500000.0
2008-05-26 04:17:00,0.98758,0.98761,0.98726,0.98744,96900000.0
2008-05-26 04:18:00,0.9879,0.9879,0.9879,0.9879,6600000.0
2008-05-26 04:19:00,0.9877,0.98778,0.9877,0.98778,800000.0
2008-05-26 04:20:00,0.9879,0.9879,0.9878,0.9878,27600000.0
2008-05-26 04:21:00,0.9878,0.9879,0.9878,0.9879,56300001.0
2008-05-26 04:22:00,0.9879,0.988,0.9879,0.988,7600000.0
2008-05-26 04:23:00,0.988,0.988,0.98785,0.98785,15100000.0
2008-05-26 04:24:00,0.98785,0.9879,0.98785,0.9879,17800000.0
2008-05-26 04:25:00,0.9879,0.9879,0.9879,0.9879,3800000.0
2008-05-26 04:26:00,0.9879,0.9879,0.9879,0.9879,10400000.0
2008-05-26 04:27:00,0.988,0.988,0.988,0.988,4700000.0
2008-05-26 04:28:00,0.98771,0.9878,0.9876,0.9878,4300000.0
2008-05-26 04:29:00,0.988,0.9881,0.988,0.9881,69400000.0
2008-05-26 04:30:00,0.9881,0.9882,0.9881,0.9881,95800000.0
2008-05-26 04:31:00,0.98805,0.98805,0.988,0.988,38199999.0
2008-05-26 04:32:00,0.98788,0.98788,0.98753,0.98774,16600000.0
2008-05-26 04:33:00,0.988,0.988,0.988,0.988,12400000.0
2008-05-26 04:34:00,0.98789,0.98789,0.98759,0.98786,7900000.0
2008-05-26 04:35:00,0.98791,0.98794,0.98775,0.98793,31900000.0
2008-05-26 04:36:00,0.988,0.988,0.988,0.988,16200000.0
2008-05-26 04:37:00,0.988,0.9881,0.988,0.9881,84500000.0
2008-05-26 04:38:00,0.9881,0.9881,0.988,0.988,60300000.0
2008-05-26 04:39:00,0.988,0.9881,0.988,0.9881,87400001.0
2008-05-26 04:40:00,0.9881,0.9881,0.9881,0.9881,14200000.0
2008-05-26 04:41:00,0.98788,0.98788,0.98777,0.98783,103299997.0
2008-05-26 04:42:00,0.98785,0.9879,0.9878,0.98788,66899999.0
2008-05-26 04:43:00,0.9881,0.9881,0.9881,0.9881,6600000.0
2008-05-26 04:44:00,0.9881,0.9881,0.9881,0.9881,6600000.0
2008-05-26 04:45:00,0.988,0.9881,0.988,0.9881,155899999.0
2008-05-26 04:46:00,0.9879,0.98798,0.9879,0.98798,800000.0
2008-05-26 04:47:00,0.9881,0.9881,0.9881,0.9881,10400000.0
2008-05-26 04:48:00,0.9881,0.9881,0.9881,0.9881,6600000.0
2008-05-26 04:49:00,0.9878,0.9878,0.9878,0.9878,30600000.0
2008-05-26 04:50:00,0.9881,0.9881,0.9881,0.9881,7600000.0
2008-05-26 04:51:00,0.9881,0.9881,0.9881,0.9881,14200000.0
2008-05-26 04:52:00,0.988,0.988,0.9868,0.9872,470200000.0
2008-05-26 04:53:00,0.9872,0.9873,0.9872,0.9873,80900000.0
2008-05-26 04:54:00,0.9873,0.9873,0.9873,0.9873,18000000.0
2008-05-26 04:55:00,0.98703,0.98703,0.987,0.987,57800000.0
2008-05-26 04:56:00,0.9873,0.9873,0.9873,0.9873,17000000.0
2008-05-26 04:57:00,0.9873,0.9873,0.9873,0.9873,26799999.0
2008-05-26 04:58:00,0.9874,0.9874,0.9874,0.9874,11400000.0
2008-05-26 04:59:00,0.9874,0.9874,0.9874,0.9874,20800000.0
2008-05-26 05:00:00,0.9874,0.9874,0.9874,0.9874,38000000.0
2008-05-26 05:01:00,0.9873,0.9873,0.9873,0.9873,95499998.0
2008-05-26 05:02:00,0.98697,0.98707,0.98695,0.98707,4400000.0
2008-05-26 05:03:00,0.9873,0.9873,0.9873,0.9873,122399998.0
2008-05-26 05:04:00,0.9873,0.98755,0.9873,0.9873,429999998.0
2008-05-26 05:05:00,0.9873,0.9874,0.9872,0.9873,440300001.0
2008-05-26 05:06:00,0.9872,0.9872,0.9871,0.9871,167000000.0
2008-05-26 05:07:00,0.9871,0.9871,0.9866,0.9867,224100006.0
2008-05-26 05:08:00,0.9867,0.9868,0.9867,0.9868,38200001.0
2008-05-26 05:09:00,0.9868,0.98695,0.9868,0.9868,135700002.0
2008-05-26 05:10:00,0.9868,0.9868,0.9868,0.9868,32200000.0
2008-05-26 05:11:00,0.9868,0.9868,0.9868,0.9868,6600000.0
2008-05-26 05:12:00,0.9867,0.9867,0.9866,0.9866,34000000.0
2008-05-26 05:13:00,0.9866,0.9866,0.9866,0.9866,35200000.0
2008-05-26 05:14:00,0.9866,0.9866,0.9865,0.9866,30600001.0
2008-05-26 05:15:00,0.9866,0.9868,0.9865,0.9866,206900001.0
2008-05-26 05:16:00,0.9866,0.9866,0.9866,0.9866,17000000.0
2008-05-26 05:17:00,0.9866,0.9867,0.9866,0.9867,154100005.0
2008-05-26 05:18:00,0.9867,0.9867,0.9867,0.9867,13300000.0
2008-05-26 05:19:00,0.9867,0.9867,0.9866,0.9867,64000000.0
2008-05-26 05:20:00,0.9867,0.9868,0.9867,0.9867,71599997.0
2008-05-26 05:21:00,0.9867,0.9867,0.9867,0.9867,17200000.0
2008-05-26 05:22:00,0.9867,0.9867,0.9867,0.9867,35300000.0
2008-05-26 05:23:00,0.98647,0.9865,0.98647,0.98647,2800000.0
2008-05-26 05:24:00,0.9867,0.9867,0.9867,0.9867,40000000.0
2008-05-26 05:25:00,0.9867,0.9867,0.9867,0.9867,13200000.0
2008-05-26 05:26:00,0.9867,0.9867,0.9867,0.9867,70900000.0
2008-05-26 05:27:00,0.987,0.987,0.987,0.987,13500000.0
2008-05-26 05:28:00,0.987,0.987,0.987,0.987,2700000.0
2008-05-26 05:29:00,0.9869,0.9869,0.9869,0.9869,18000000.0
2008-05-26 05:30:00,0.9869,0.9872,0.9869,0.9872,32400000.0
2008-05-26 05:31:00,0.9869,0.9869,0.9868,0.9869,267400000.0
2008-05-26 05:32:00,0.9869,0.9869,0.9869,0.9869,46700000.0
2008-05-26 05:33:00,0.9869,0.987,0.9869,0.987,161099999.0
2008-05-26 05:34:00,0.987,0.987,0.987,0.987,17000000.0
2008-05-26 05:35:00,0.98683,0.98683,0.98679,0.98683,2400000.0
2008-05-26 05:36:00,0.987,0.9871,0.987,0.9871,50400000.0
2008-05-26 05:37:00,0.9871,0.9871,0.987,0.987,8500000.0
2008-05-26 05:38:00,0.987,0.9871,0.987,0.9871,52300000.0
2008-05-26 05:39:00,0.9871,0.9871,0.9869,0.987,56600001.0
2008-05-26 05:40:00,0.9868,0.98684,0.98677,0.98684,2800000.0
2008-05-26 05:41:00,0.9867,0.98677,0.98668,0.98673,8700000.0
2008-05-26 05:42:00,0.987,0.987,0.987,0.987,11200000.0
2008-05-26 05:43:00,0.987,0.987,0.987,0.987,2800000.0
2008-05-26 05:44:00,0.98672,0.98685,0.98672,0.98672,19600000.0
2008-05-26 05:45:00,0.987,0.987,0.987,0.987,5600000.0
2008-05-26 05:46:00,0.98715,0.9876,0.98715,0.9874,342800004.0
2008-05-26 05:47:00,0.9874,0.9876,0.9874,0.9876,141800001.0
2008-05-26 05:48:00,0.9877,0.9879,0.9876,0.9876,30900000.0
2008-05-26 05:49:00,0.9876,0.9876,0.9876,0.9876,42100002.0
2008-05-26 05:50:00,0.9877,0.9877,0.9877,0.9877,24000000.0
2008-05-26 05:51:00,0.9877,0.9877,0.9877,0.9877,164600000.0
2008-05-26 05:52:00,0.9877,0.9879,0.9877,0.9878,168400001.0
2008-05-26 05:53:00,0.9878,0.9878,0.98725,0.9877,226200001.0
2008-05-26 05:54:00,0.9876,0.9877,0.98725,0.98725,433000008.0
2008-05-26 05:55:00,0.98725,0.9875,0.98725,0.9875,101000000.0
2008-05-26 05:56:00,0.9875,0.9875,0.98725,0.9875,285600002.0
2008-05-26 05:57:00,0.9875,0.9875,0.9874,0.9874,79500002.0
2008-05-26 05:58:00,0.9879,0.9881,0.9874,0.9875,338900001.0
2008-05-26 05:59:00,0.9875,0.9875,0.98745,0.9875,270100003.0
2008-05-26 06:00:00,0.98745,0.9875,0.9873,0.9874,202200001.0
2008-05-26 06:01:00,0.9874,0.9875,0.9873,0.9875,280300000.0
2008-05-26 06:02:00,0.9875,0.988,0.987,0.987,273300003.0
2008-05-26 06:03:00,0.9872,0.9872,0.987,0.987,185600004.0
2008-05-26 06:04:00,0.987,0.987,0.987,0.987,97799998.0
2008-05-26 06:05:00,0.987,0.9871,0.987,0.9871,120900000.0
2008-05-26 06:06:00,0.98705,0.98705,0.98689,0.98692,3900000.0
2008-05-26 06:07:00,0.9869,0.98705,0.9869,0.98705,11300000.0
2008-05-26 06:08:00,0.98683,0.98697,0.98683,0.98697,6800000.0
2008-05-26 06:09:00,0.98697,0.98698,0.98685,0.98685,5900000.0
2008-05-26 06:10:00,0.9871,0.9871,0.9871,0.9871,20600000.0
2008-05-26 06:11:00,0.9872,0.9875,0.98715,0.9873,429499999.0
2008-05-26 06:12:00,0.9873,0.9875,0.98715,0.9872,193400000.0
2008-05-26 06:13:00,0.98715,0.98717,0.9871,0.9871,4700000.0
2008-05-26 06:14:00,0.98719,0.98719,0.98705,0.98706,2700000.0
2008-05-26 06:15:00,0.98683,0.98719,0.98683,0.98714,10400000.0
2008-05-26 06:16:00,0.98715,0.98725,0.98704,0.98713,17900000.0
2008-05-26 06:17:00,0.9872,0.9872,0.9871,0.9871,24300000.0
2008-05-26 06:18:00,0.9873,0.98735,0.9871,0.9871,35500000.0
2008-05-26 06:19:00,0.98697,0.987,0.98695,0.987,2400000.0
2008-05-26 06:20:00,0.98685,0.98694,0.98676,0.98694,3200000.0
2008-05-26 06:21:00,0.9871,0.9871,0.9871,0.9871,700000.0
2008-05-26 06:22:00,0.9869,0.98694,0.9869,0.98693,2000000.0
2008-05-26 06:23:00,0.9871,0.9871,0.9871,0.9871,700000.0
2008-05-26 06:24:00,0.98697,0.98697,0.98697,0.98697,400000.0
2008-05-26 06:25:00,0.98688,0.98697,0.98687,0.98691,7900000.0
2008-05-26 06:26:00,0.98695,0.98695,0.98695,0.98695,900000.0
2008-05-26 06:27:00,0.98685,0.98694,0.98674,0.98694,16800000.0
2008-05-26 06:28:00,0.987,0.9873,0.987,0.9873,32800000.0
2008-05-26 06:29:00,0.9873,0.9873,0.9873,0.9873,5600000.0
2008-05-26 06:30:00,0.9873,0.9873,0.9873,0.9873,239100000.0
2008-05-26 06:31:00,0.9873,0.9873,0.9873,0.9873,21100000.0
2008-05-26 06:32:00,0.9873,0.9875,0.9873,0.9875,162600003.0
2008-05-26 06:33:00,0.9875,0.9875,0.9874,0.9874,102500000.0
2008-05-26 06:34:00,0.9874,0.9877,0.9874,0.9877,69799999.0
2008-05-26 06:35:00,0.9877,0.9878,0.9877,0.9878,19200000.0
2008-05-26 06:36:00,0.9878,0.9878,0.9878,0.9878,9600000.0
2008-05-26 06:37:00,0.9878,0.9879,0.9878,0.9879,29600000.0
2008-05-26 06:38:00,0.98751,0.98757,0.98731,0.98746,7600000.0
2008-05-26 06:39:00,0.9879,0.98795,0.9879,0.98795,8100000.0
2008-05-26 06:40:00,0.9879,0.988,0.9879,0.9879,47500000.0
2008-05-26 06:41:00,0.9879,0.9879,0.9879,0.9879,55800000.0
2008-05-26 06:42:00,0.9879,0.9879,0.9879,0.9879,77200000.0
2008-05-26 06:43:00,0.9879,0.9882,0.9879,0.9882,110700000.0
2008-05-26 06:44:00,0.9882,0.9883,0.9882,0.9883,33500000.0
2008-05-26 06:45:00,0.9883,0.9883,0.9883,0.9883,2800000.0
2008-05-26 06:46:00,0.9883,0.9883,0.9883,0.9883,2800000.0
2008-05-26 06:47:00,0.9883,0.9885,0.9883,0.9885,50400000.0
2008-05-26 06:48:00,0.9885,0.9885,0.9885,0.9885,4800000.0
2008-05-26 06:49:00,0.9885,0.9885,0.9885,0.9885,2800000.0
2008-05-26 06:50:00,0.9885,0.9885,0.9885,0.9885,4800000.0
2008-05-26 06:51:00,0.9885,0.9885,0.9882,0.9882,145300001.0
2008-05-26 06:52:00,0.98825,0.98825,0.9882,0.9882,116700001.0
2008-05-26 06:53:00,0.98815,0.9882,0.9881,0.9882,157199999.0
2008-05-26 06:54:00,0.9882,0.9882,0.9882,0.9882,48000000.0
2008-05-26 06:55:00,0.98797,0.98804,0.98792,0.988,9900000.0
2008-05-26 06:56:00,0.9882,0.9882,0.9882,0.9882,1400000.0
2008-05-26 06:57:00,0.9881,0.9881,0.98805,0.98808,10800000.0
2008-05-26 06:58:00,0.9882,0.9882,0.9882,0.9882,700000.0
2008-05-26 06:59:00,0.9881,0.9881,0.9881,0.9881,12600000.0
2008-05-26 07:00:00,0.9881,0.9882,0.988,0.988,80100002.0
2008-05-26 07:01:00,0.988,0.9884,0.988,0.9883,258899997.0
2008-05-26 07:02:00,0.98835,0.9885,0.98835,0.9885,92700001.0
2008-05-26 07:03:00,0.9885,0.9886,0.9885,0.9886,10400000.0
2008-05-26 07:04:00,0.9885,0.9886,0.9885,0.9886,113300002.0
2008-05-26 07:05:00,0.9886,0.9887,0.9886,0.9887,127200000.0
2008-05-26 07:06:00,0.9887,0.9889,0.9887,0.9889,113499999.0
2008-05-26 07:07:00,0.9889,0.9889,0.9888,0.9888,66500000.0
2008-05-26 07:08:00,0.9889,0.9889,0.9888,0.9888,65800001.0
2008-05-26 07:09:00,0.9888,0.9888,0.98855,0.98855,56600002.0
2008-05-26 07:10:00,0.9885,0.9885,0.9878,0.9878,298900002.0
2008-05-26 07:11:00,0.988,0.9882,0.9879,0.9879,204000002.0
2008-05-26 07:12:00,0.98795,0.9883,0.98795,0.9882,23400000.0
2008-05-26 07:13:00,0.98825,0.98835,0.9882,0.98835,11400000.0
2008-05-26 07:14:00,0.9884,0.9884,0.9881,0.9882,207400001.0
2008-05-26 07:15:00,0.9884,0.9885,0.9879,0.9879,324200002.0
2008-05-26 07:16:00,0.988,0.988,0.9878,0.9878,314500004.0
2008-05-26 07:17:00,0.98762,0.9877,0.98762,0.9877,1200000.0
2008-05-26 07:18:00,0.9878,0.9878,0.9878,0.9878,29000000.0
2008-05-26 07:19:00,0.9878,0.9878,0.9878,0.9878,8700000.0
2008-05-26 07:20:00,0.9878,0.9878,0.9878,0.9878,34400000.0
2008-05-26 07:21:00,0.98785,0.9879,0.9878,0.9878,31800000.0
2008-05-26 07:22:00,0.98764,0.98772,0.98758,0.98767,6400000.0
2008-05-26 07:23:00,0.9877,0.98773,0.98767,0.98769,4000000.0
2008-05-26 07:24:00,0.9878,0.9878,0.9878,0.9878,31400000.0
2008-05-26 07:25:00,0.98754,0.9876,0.98753,0.98758,5600000.0
2008-05-26 07:26:00,0.9878,0.9878,0.9878,0.9878,5600000.0
2008-05-26 07:27:00,0.98755,0.98769,0.98747,0.98765,10200000.0
2008-05-26 07:28:00,0.98786,0.98786,0.98755,0.98755,48500000.0
2008-05-26 07:29:00,0.9878,0.9878,0.9878,0.9878,2800000.0
2008-05-26 07:30:00,0.98731,0.98774,0.98731,0.98768,14200000.0
2008-05-26 07:31:00,0.98745,0.98745,0.98745,0.98745,900000.0
2008-05-26 07:32:00,0.98762,0.98766,0.98753,0.98762,3600000.0
2008-05-26 07:33:00,0.9876,0.98762,0.98757,0.98757,3200000.0
2008-05-26 07:34:00,0.98785,0.9879,0.9878,0.9878,63300000.0
2008-05-26 07:35:00,0.98764,0.98802,0.98764,0.98773,4000000.0
2008-05-26 07:36:00,0.98762,0.98765,0.9875,0.98754,3200000.0
2008-05-26 07:37:00,0.9878,0.98785,0.9878,0.98785,18000000.0
2008-05-26 07:38:00,0.98775,0.98775,0.98775,0.98775,200000.0
2008-05-26 07:39:00,0.98753,0.98768,0.98753,0.98768,1600000.0
2008-05-26 07:40:00,0.98777,0.98777,0.98758,0.98758,1600000.0
2008-05-26 07:41:00,0.98795,0.988,0.98775,0.98775,37800000.0
2008-05-26 07:42:00,0.98787,0.988,0.98759,0.98771,9300000.0
2008-05-26 07:43:00,0.98756,0.98811,0.98735,0.98777,65400002.0
2008-05-26 07:44:00,0.9879,0.9879,0.9879,0.9879,71700001.0
2008-05-26 07:45:00,0.988,0.988,0.98775,0.98775,210700001.0
2008-05-26 07:46:00,0.9878,0.988,0.9878,0.9879,41099999.0
2008-05-26 07:47:00,0.988,0.988,0.988,0.988,400000.0
2008-05-26 07:48:00,0.9879,0.988,0.9877,0.98775,346199998.0
2008-05-26 07:49:00,0.98786,0.98799,0.98778,0.98778,2000000.0
2008-05-26 07:50:00,0.9877,0.9877,0.98767,0.98767,3200000.0
2008-05-26 07:51:00,0.98752,0.98767,0.98752,0.98767,1600000.0
2008-05-26 07:52:00,0.98754,0.98759,0.9874,0.98759,2000000.0
2008-05-26 07:53:00,0.9877,0.9877,0.9877,0.9877,15300000.0
2008-05-26 07:54:00,0.9877,0.9877,0.9877,0.9877,121500000.0
2008-05-26 07:55:00,0.9877,0.9877,0.9875,0.98755,38100000.0
2008-05-26 07:56:00,0.98755,0.98755,0.98755,0.98755,200000.0
2008-05-26 07:57:00,0.9875,0.9876,0.9875,0.9876,52200000.0
2008-05-26 07:58:00,0.98752,0.98781,0.98752,0.98776,10000000.0
2008-05-26 07:59:00,0.9876,0.98765,0.9876,0.98765,28700000.0
2008-05-26 08:00:00,0.98765,0.98765,0.98765,0.98765,400000.0
2008-05-26 08:01:00,0.9876,0.9876,0.9876,0.9876,64200000.0
2008-05-26 08:02:00,0.98792,0.98794,0.98748,0.98748,14000000.0
2008-05-26 08:03:00,0.9876,0.9877,0.9876,0.9877,117500000.0
2008-05-26 08:04:00,0.9877,0.9877,0.9876,0.9876,8600000.0
2008-05-26 08:05:00,0.98745,0.98775,0.98745,0.98748,5600000.0
2008-05-26 08:06:00,0.9876,0.9876,0.9876,0.9876,200000.0
2008-05-26 08:07:00,0.9876,0.9877,0.9876,0.9877,14000000.0
2008-05-26 08:08:00,0.9876,0.9876,0.9876,0.9876,200000.0
2008-05-26 08:09:00,0.9876,0.9876,0.9876,0.9876,8100000.0
2008-05-26 08:10:00,0.9876,0.9876,0.9876,0.9876,11900000.0
2008-05-26 08:11:00,0.9876,0.9876,0.9876,0.9876,3100000.0
2008-05-26 08:12:00,0.9876,0.9877,0.9876,0.9877,6500000.0
2008-05-26 08:13:00,0.9877,0.9877,0.9875,0.9875,33200000.0
2008-05-26 08:14:00,0.9876,0.9877,0.9875,0.9875,182199999.0
2008-05-26 08:15:00,0.9875,0.9876,0.9875,0.9876,15200000.0
2008-05-26 08:16:00,0.9873,0.98738,0.98729,0.98735,14400000.0
2008-05-26 08:17:00,0.98738,0.98764,0.98736,0.98736,12100000.0
2008-05-26 08:18:00,0.9877,0.9877,0.9877,0.9877,600000.0
2008-05-26 08:19:00,0.9877,0.9877,0.9877,0.9877,6100000.0
2008-05-26 08:20:00,0.98743,0.98774,0.98732,0.98774,9100000.0
2008-05-26 08:21:00,0.98755,0.9877,0.9872,0.9872,105000000.0
2008-05-26 08:22:00,0.9872,0.9872,0.9871,0.9872,63600000.0
2008-05-26 08:23:00,0.9872,0.9872,0.9871,0.9871,47300000.0
2008-05-26 08:24:00,0.9871,0.9871,0.9871,0.9871,7000000.0
2008-05-26 08:25:00,0.9871,0.9872,0.9871,0.9872,174500001.0
2008-05-26 08:26:00,0.98725,0.9874,0.98725,0.9874,12600000.0
2008-05-26 08:27:00,0.9874,0.9874,0.9873,0.9873,13200000.0
2008-05-26 08:28:00,0.9873,0.9873,0.9873,0.9873,9500000.0
2008-05-26 08:29:00,0.9873,0.9873,0.9873,0.9873,25700000.0
2008-05-26 08:30:00,0.9873,0.9873,0.9873,0.9873,5600000.0
2008-05-26 08:31:00,0.9873,0.9873,0.9872,0.9873,28000000.0
2008-05-26 08:32:00,0.9874,0.9874,0.9871,0.9871,19300000.0
2008-05-26 08:33:00,0.9871,0.9871,0.9871,0.9871,2100000.0
2008-05-26 08:34:00,0.9871,0.9871,0.9871,0.9871,1500000.0
2008-05-26 08:35:00,0.9871,0.9871,0.9871,0.9871,11400000.0
2008-05-26 08:36:00,0.9871,0.9871,0.9871,0.9871,19500000.0
2008-05-26 08:37:00,0.9871,0.9871,0.9871,0.9871,35200000.0
2008-05-26 08:38:00,0.9871,0.9872,0.9871,0.9872,51300000.0
2008-05-26 08:39:00,0.9872,0.9872,0.9872,0.9872,16800000.0
2008-05-26 08:40:00,0.9872,0.9872,0.98715,0.98715,16500000.0
2008-05-26 08:41:00,0.98715,0.98735,0.98715,0.9872,85700000.0
2008-05-26 08:42:00,0.9872,0.9872,0.9872,0.9872,28800000.0
2008-05-26 08:43:00,0.98715,0.9873,0.9871,0.9871,62500000.0
2008-05-26 08:44:00,0.9871,0.9871,0.9871,0.9871,19700000.0
2008-05-26 08:45:00,0.9872,0.9872,0.9872,0.9872,71200000.0
2008-05-26 08:46:00,0.98705,0.98705,0.987,0.98705,22300000.0
2008-05-26 08:47:00,0.98705,0.98715,0.98705,0.98705,30000000.0
2008-05-26 08:48:00,0.98687,0.98698,0.98672,0.98686,12500000.0
2008-05-26 08:49:00,0.9872,0.9872,0.98705,0.98715,17700000.0
2008-05-26 08:50:00,0.98705,0.98725,0.98705,0.98725,25900000.0
2008-05-26 08:51:00,0.9872,0.9872,0.98705,0.98705,13400000.0
2008-05-26 08:52:00,0.98705,0.98705,0.98705,0.98705,700000.0
2008-05-26 08:53:00,0.9871,0.9871,0.9871,0.9871,200000.0
2008-05-26 08:54:00,0.98705,0.98715,0.98705,0.9871,4700000.0
2008-05-26 08:55:00,0.9871,0.9871,0.9871,0.9871,1200000.0
2008-05-26 08:56:00,0.9871,0.9872,0.9871,0.9872,11500000.0
2008-05-26 08:57:00,0.98715,0.98715,0.98715,0.98715,200000.0
2008-05-26 08:58:00,0.98692,0.9873,0.98691,0.98691,5900000.0
2008-05-26 08:59:00,0.9871,0.9872,0.9871,0.9872,9700000.0
2008-05-26 09:00:00,0.9872,0.9872,0.9871,0.9871,1100000.0
2008-05-26 09:01:00,0.9871,0.9871,0.9871,0.9871,5100000.0
2008-05-26 09:02:00,0.98715,0.9872,0.98715,0.9872,7100000.0
2008-05-26 09:03:00,0.9872,0.98735,0.9872,0.98735,2600000.0
2008-05-26 09:04:00,0.9872,0.98735,0.9872,0.98725,7600000.0
2008-05-26 09:05:00,0.9872,0.98735,0.9872,0.98735,1800000.0
2008-05-26 09:06:00,0.98735,0.98735,0.9872,0.98725,53500000.0
2008-05-26 09:07:00,0.98735,0.98735,0.9872,0.98735,2600000.0
2008-05-26 09:08:00,0.9873,0.98735,0.98725,0.98735,5900000.0
2008-05-26 09:09:00,0.9874,0.9874,0.98735,0.9874,9800000.0
2008-05-26 09:10:00,0.98735,0.9874,0.98725,0.98725,20700000.0
2008-05-26 09:11:00,0.98725,0.9874,0.98725,0.9873,11100000.0
2008-05-26 09:12:00,0.98735,0.98735,0.98725,0.98735,9400000.0
2008-05-26 09:13:00,0.9874,0.9875,0.9874,0.9875,19000000.0
2008-05-26 09:14:00,0.9875,0.9875,0.9875,0.9875,15100000.0
2008-05-26 09:15:00,0.9875,0.9877,0.98745,0.9877,5300000.0
2008-05-26 09:16:00,0.98775,0.9882,0.98775,0.98815,52600000.0
2008-05-26 09:17:00,0.9882,0.9883,0.9882,0.9882,19400000.0
2008-05-26 09:18:00,0.9882,0.9882,0.98815,0.98815,10000000.0
2008-05-26 09:19:00,0.9882,0.98825,0.9882,0.98825,1300000.0
2008-05-26 09:20:00,0.98793,0.98837,0.98792,0.98805,4800000.0
2008-05-26 09:21:00,0.9882,0.9883,0.988,0.988,55800000.0
2008-05-26 09:22:00,0.988,0.988,0.988,0.988,2000000.0
2008-05-26 09:23:00,0.98805,0.98805,0.988,0.988,4000000.0
2008-05-26 09:24:00,0.9879,0.9879,0.9874,0.9874,23200000.0
2008-05-26 09:25:00,0.98735,0.98775,0.98735,0.98775,600000.0
2008-05-26 09:26:00,0.98747,0.98793,0.98741,0.98752,31300000.0
2008-05-26 09:27:00,0.98785,0.98785,0.98785,0.98785,400000.0
2008-05-26 09:28:00,0.98746,0.98762,0.98731,0.98745,4800000.0
2008-05-26 09:29:00,0.9878,0.9879,0.9878,0.9879,19600000.0
2008-05-26 09:30:00,0.9879,0.9881,0.9878,0.9881,40200000.0
2008-05-26 09:31:00,0.9879,0.9881,0.9879,0.98795,10400000.0
2008-05-26 09:32:00,0.988,0.988,0.988,0.988,14400000.0
2008-05-26 09:33:00,0.988,0.988,0.98795,0.98795,16300000.0
2008-05-26 09:34:00,0.988,0.988,0.988,0.988,10200000.0
2008-05-26 09:35:00,0.988,0.988,0.988,0.988,4800000.0
2008-05-26 09:36:00,0.98795,0.988,0.98795,0.988,21000000.0
2008-05-26 09:37:00,0.988,0.9881,0.988,0.9881,5000000.0
2008-05-26 09:38:00,0.988,0.98805,0.988,0.98805,400000.0
2008-05-26 09:39:00,0.98795,0.98805,0.98795,0.98805,18600000.0
2008-05-26 09:40:00,0.9881,0.98835,0.9881,0.98835,800000.0
2008-05-26 09:41:00,0.9884,0.9884,0.9884,0.9884,200000.0
2008-05-26 09:42:00,0.98845,0.98845,0.98845,0.98845,400000.0
2008-05-26 09:43:00,0.98809,0.98835,0.98784,0.9881,15900000.0
2008-05-26 09:44:00,0.98865,0.98895,0.98865,0.9889,2400000.0
2008-05-26 09:45:00,0.9888,0.9888,0.9887,0.98875,19100000.0
2008-05-26 09:46:00,0.98875,0.9888,0.98865,0.98865,16800000.0
2008-05-26 09:47:00,0.98855,0.98865,0.98855,0.98855,1900000.0
2008-05-26 09:48:00,0.9886,0.9886,0.9886,0.9886,600000.0
2008-05-26 09:49:00,0.98855,0.98865,0.9885,0.9885,2100000.0
2008-05-26 09:50:00,0.98845,0.98845,0.98825,0.98825,42000000.0
2008-05-26 09:51:00,0.9882,0.9883,0.98815,0.9882,64000000.0
2008-05-26 09:52:00,0.9884,0.98855,0.98835,0.98855,32000000.0
2008-05-26 09:53:00,0.9885,0.98875,0.9884,0.98865,38700000.0
2008-05-26 09:54:00,0.9886,0.98875,0.98855,0.9887,53400000.0
2008-05-26 09:55:00,0.98875,0.98875,0.98845,0.9886,14800000.0
2008-05-26 09:56:00,0.98865,0.989,0.98865,0.98895,5600000.0
2008-05-26 09:57:00,0.9891,0.98955,0.98895,0.98955,15504000.0
2008-05-26 09:58:00,0.9896,0.9898,0.989,0.989,23800000.0
2008-05-26 09:59:00,0.98885,0.98895,0.98885,0.98895,400000.0
2008-05-26 10:00:00,0.98895,0.98895,0.98895,0.98895,200000.0
2008-05-26 10:01:00,0.98895,0.9891,0.9888,0.98905,4300000.0
2008-05-26 10:02:00,0.9891,0.9891,0.989,0.9891,4200000.0
2008-05-26 10:03:00,0.9892,0.98935,0.9892,0.98925,5500000.0
2008-05-26 10:04:00,0.98915,0.98935,0.98905,0.9892,16000000.0
2008-05-26 10:05:00,0.98925,0.98925,0.9891,0.9892,6700000.0
2008-05-26 10:06:00,0.98925,0.9893,0.9891,0.9891,34000000.0
2008-05-26 10:07:00,0.98915,0.9893,0.98905,0.9893,30600000.0
2008-05-26 10:08:00,0.9893,0.9893,0.9893,0.9893,3000000.0
2008-05-26 10:09:00,0.9893,0.9893,0.98925,0.98925,400000.0
2008-05-26 10:10:00,0.9891,0.9891,0.98905,0.98905,1900000.0
2008-05-26 10:11:00,0.989,0.9893,0.989,0.9893,8100000.0
2008-05-26 10:12:00,0.9894,0.9894,0.9892,0.98925,5400000.0
2008-05-26 10:13:00,0.9892,0.9892,0.9892,0.9892,200000.0
2008-05-26 10:14:00,0.98915,0.98915,0.9887,0.9887,11400000.0
2008-05-26 10:15:00,0.98855,0.9889,0.98855,0.9889,13000000.0
2008-05-26 10:16:00,0.9889,0.9889,0.9888,0.9888,6400000.0
2008-05-26 10:17:00,0.9887,0.9888,0.9887,0.9887,28000000.0
2008-05-26 10:18:00,0.9887,0.98885,0.98865,0.98865,76200000.0
2008-05-26 10:19:00,0.9888,0.98885,0.9886,0.98865,14200000.0
2008-05-26 10:20:00,0.98844,0.98874,0.98828,0.98854,33800000.0
2008-05-26 10:21:00,0.98865,0.9887,0.98855,0.98865,11100000.0
2008-05-26 10:22:00,0.9886,0.9886,0.9886,0.9886,16500000.0
2008-05-26 10:23:00,0.9886,0.9887,0.9886,0.9887,23800000.0
2008-05-26 10:24:00,0.98855,0.98863,0.98833,0.98852,16300000.0
2008-05-26 10:25:00,0.9885,0.98888,0.98846,0.98846,23500000.0
2008-05-26 10:26:00,0.9887,0.9888,0.9886,0.9886,115600000.0
2008-05-26 10:27:00,0.9886,0.98865,0.9883,0.9884,39100000.0
2008-05-26 10:28:00,0.98802,0.98851,0.98799,0.98832,60600000.0
2008-05-26 10:29:00,0.9885,0.9886,0.9885,0.9886,28700000.0
2008-05-26 10:30:00,0.9886,0.9886,0.9885,0.9886,17800000.0
2008-05-26 10:31:00,0.9886,0.9886,0.9885,0.98855,21700000.0
2008-05-26 10:32:00,0.98855,0.98855,0.98855,0.98855,200000.0
2008-05-26 10:33:00,0.98819,0.98834,0.98813,0.98813,11700000.0
2008-05-26 10:34:00,0.9883,0.98869,0.98821,0.98821,23800000.0
2008-05-26 10:35:00,0.9881,0.98875,0.98801,0.98816,83100000.0
2008-05-26 10:36:00,0.98835,0.98875,0.9882,0.9882,63400000.0
2008-05-26 10:37:00,0.9885,0.9885,0.9885,0.9885,6700000.0
2008-05-26 10:38:00,0.9885,0.98855,0.98845,0.98845,41500000.0
2008-05-26 10:39:00,0.9885,0.9885,0.9885,0.9885,400000.0
2008-05-26 10:40:00,0.9885,0.9885,0.9885,0.9885,400000.0
2008-05-26 10:41:00,0.98855,0.98855,0.9883,0.9885,15200000.0
2008-05-26 10:42:00,0.98845,0.9885,0.98845,0.9885,400000.0
2008-05-26 10:43:00,0.9884,0.98865,0.9884,0.9886,7400000.0
2008-05-26 10:44:00,0.9886,0.98865,0.98855,0.9886,12400000.0
2008-05-26 10:45:00,0.98865,0.98865,0.9886,0.98865,11300000.0
2008-05-26 10:46:00,0.9891,0.9893,0.98875,0.9893,11900000.0
2008-05-26 10:47:00,0.9893,0.9894,0.9893,0.9893,14600000.0
2008-05-26 10:48:00,0.9894,0.9894,0.9891,0.9891,18900000.0
2008-05-26 10:49:00,0.9891,0.9894,0.9891,0.9894,33500000.0
2008-05-26 10:50:00,0.98935,0.98935,0.98935,0.98935,400000.0
2008-05-26 10:51:00,0.9893,0.98935,0.9893,0.9893,1400000.0
2008-05-26 10:52:00,0.9893,0.9893,0.98925,0.98925,9500000.0
2008-05-26 10:53:00,0.98925,0.9893,0.98925,0.9893,600000.0
2008-05-26 10:54:00,0.9893,0.98935,0.98925,0.98925,9800000.0
2008-05-26 10:55:00,0.98915,0.98915,0.98845,0.98875,32600000.0
2008-05-26 10:56:00,0.9887,0.98875,0.9887,0.98875,4200000.0
2008-05-26 10:57:00,0.9887,0.9887,0.9887,0.9887,6300000.0
2008-05-26 10:58:00,0.9887,0.9887,0.9887,0.9887,200000.0
2008-05-26 10:59:00,0.98852,0.98857,0.98832,0.98843,118300000.0
2008-05-26 11:00:00,0.98875,0.9888,0.9886,0.9886,16800000.0
2008-05-26 11:01:00,0.98865,0.98865,0.98855,0.98855,3600000.0
2008-05-26 11:02:00,0.98865,0.98865,0.98865,0.98865,600000.0
2008-05-26 11:03:00,0.98866,0.98872,0.98847,0.98852,33700000.0
2008-05-26 11:04:00,0.98865,0.98865,0.98855,0.98855,3900000.0
2008-05-26 11:05:00,0.98865,0.98905,0.98865,0.98905,15400000.0
2008-05-26 11:06:00,0.9891,0.9891,0.98905,0.98905,400000.0
2008-05-26 11:07:00,0.98905,0.9891,0.98895,0.98905,9400000.0
2008-05-26 11:08:00,0.98915,0.9894,0.98905,0.9894,5200000.0
2008-05-26 11:09:00,0.98945,0.98965,0.98945,0.9895,11100000.0
2008-05-26 11:10:00,0.98945,0.9895,0.9894,0.9894,4200000.0
2008-05-26 11:11:00,0.9894,0.9894,0.9894,0.9894,1000000.0
2008-05-26 11:12:00,0.9894,0.9894,0.98935,0.9894,1900000.0
2008-05-26 11:13:00,0.98945,0.98965,0.98945,0.98965,4200000.0
2008-05-26 11:14:00,0.9896,0.98965,0.98955,0.98965,10300000.0
2008-05-26 11:15:00,0.9896,0.9896,0.9895,0.9895,5300000.0
2008-05-26 11:16:00,0.9895,0.9895,0.9895,0.9895,400000.0
2008-05-26 11:17:00,0.98938,0.98959,0.98938,0.98959,118600000.0
2008-05-26 11:18:00,0.98945,0.9895,0.98945,0.98945,1600000.0
2008-05-26 11:19:00,0.98945,0.9895,0.98935,0.9895,2900000.0
2008-05-26 11:20:00,0.98957,0.98957,0.98909,0.98927,382000000.0
2008-05-26 11:21:00,0.98938,0.98953,0.98936,0.98953,282299999.0
2008-05-26 11:22:00,0.98939,0.98961,0.98939,0.9894,501699998.0
2008-05-26 11:23:00,0.98945,0.9895,0.98945,0.9895,600000.0
2008-05-26 11:24:00,0.98931,0.98949,0.98878,0.98938,598899999.0
2008-05-26 11:25:00,0.98926,0.9894,0.98916,0.98916,617099997.0
2008-05-26 11:26:00,0.98923,0.98942,0.98907,0.98939,497099999.0
2008-05-26 11:27:00,0.98935,0.98938,0.98921,0.98921,502399999.0
2008-05-26 11:28:00,0.98937,0.98937,0.98927,0.98927,304900001.0
2008-05-26 11:29:00,0.9895,0.9895,0.98945,0.9895,1600000.0
2008-05-26 11:30:00,0.9893,0.98956,0.98914,0.98956,233899998.0
2008-05-26 11:31:00,0.98946,0.9897,0.98931,0.98942,237100000.0
2008-05-26 11:32:00,0.9893,0.98964,0.9893,0.98964,213500001.0
2008-05-26 11:33:00,0.98932,0.98943,0.9892,0.98922,297400000.0
2008-05-26 11:34:00,0.98955,0.98955,0.9895,0.98955,17000000.0
2008-05-26 11:35:00,0.98955,0.98955,0.9895,0.98955,3800000.0
2008-05-26 11:36:00,0.9896,0.9896,0.98955,0.98955,3000000.0
2008-05-26 11:37:00,0.98955,0.98955,0.98945,0.9895,10600000.0
2008-05-26 11:38:00,0.98965,0.98965,0.98955,0.9896,5000000.0
2008-05-26 11:39:00,0.98955,0.98955,0.98955,0.98955,200000.0
2008-05-26 11:40:00,0.98951,0.98963,0.98925,0.98937,460500000.0
2008-05-26 11:41:00,0.98955,0.98965,0.98955,0.98955,8400000.0
2008-05-26 11:42:00,0.98965,0.9897,0.98955,0.9897,5200000.0
2008-05-26 11:43:00,0.9896,0.98965,0.9896,0.9896,7200000.0
2008-05-26 11:44:00,0.9896,0.98965,0.9896,0.9896,1000000.0
2008-05-26 11:45:00,0.98948,0.98962,0.9893,0.98933,437699998.0
2008-05-26 11:46:00,0.98943,0.98976,0.98943,0.9896,550499997.0
2008-05-26 11:47:00,0.9895,0.9897,0.9895,0.98965,21800000.0
2008-05-26 11:48:00,0.9896,0.9896,0.98935,0.9896,14000000.0
2008-05-26 11:49:00,0.98943,0.98966,0.98928,0.98958,7100000.0
2008-05-26 11:50:00,0.98955,0.9896,0.98955,0.9896,600000.0
2008-05-26 11:51:00,0.98955,0.9896,0.98955,0.9896,1400000.0
2008-05-26 11:52:00,0.9895,0.9896,0.9894,0.98945,14400000.0
2008-05-26 11:53:00,0.98927,0.98959,0.98921,0.98926,11700000.0
2008-05-26 11:54:00,0.98945,0.98945,0.98945,0.98945,3200000.0
2008-05-26 11:55:00,0.98921,0.98992,0.98921,0.98962,30600000.0
2008-05-26 11:56:00,0.98945,0.9895,0.9893,0.98945,39200000.0
2008-05-26 11:57:00,0.9894,0.9894,0.9893,0.9894,13200000.0
2008-05-26 11:58:00,0.9894,0.9894,0.98925,0.98935,51300000.0
2008-05-26 11:59:00,0.98935,0.98935,0.98925,0.98925,8700000.0
2008-05-26 12:00:00,0.98925,0.98925,0.98925,0.98925,1900000.0
2008-05-26 12:01:00,0.98925,0.98925,0.98915,0.9892,10900000.0
2008-05-26 12:02:00,0.9892,0.9892,0.9892,0.9892,6300000.0
2008-05-26 12:03:00,0.9892,0.9892,0.98905,0.98905,21900000.0
2008-05-26 12:04:00,0.98895,0.98895,0.98875,0.98885,13000000.0
2008-05-26 12:05:00,0.98885,0.98895,0.98885,0.98885,5600000.0
2008-05-26 12:06:00,0.98885,0.98885,0.98845,0.98845,36300000.0
2008-05-26 12:07:00,0.9885,0.9885,0.98815,0.98815,41400000.0
2008-05-26 12:08:00,0.9882,0.9886,0.9882,0.9886,68700000.0
2008-05-26 12:09:00,0.9886,0.9887,0.9886,0.98865,16300000.0
2008-05-26 12:10:00,0.98834,0.98869,0.98834,0.98855,767799999.0
2008-05-26 12:11:00,0.98815,0.98875,0.98815,0.98848,604700003.0
2008-05-26 12:12:00,0.9887,0.98875,0.9887,0.98875,400000.0
2008-05-26 12:13:00,0.9888,0.9888,0.9888,0.9888,200000.0
2008-05-26 12:14:00,0.9888,0.9888,0.9888,0.9888,9200000.0
2008-05-26 12:15:00,0.9888,0.9888,0.9888,0.9888,9000000.0
2008-05-26 12:16:00,0.98845,0.98894,0.98845,0.98894,356000000.0
2008-05-26 12:17:00,0.98874,0.98877,0.9882,0.98865,795600001.0
2008-05-26 12:18:00,0.9886,0.98892,0.98853,0.98871,443300000.0
2008-05-26 12:19:00,0.9888,0.9888,0.9888,0.9888,2800000.0
2008-05-26 12:20:00,0.98869,0.9887,0.98834,0.98869,208900001.0
2008-05-26 12:21:00,0.98873,0.98876,0.98867,0.9887,208700000.0
2008-05-26 12:22:00,0.9888,0.9888,0.9888,0.9888,11200000.0
2008-05-26 12:23:00,0.9888,0.98885,0.9888,0.98885,5800000.0
2008-05-26 12:24:00,0.9889,0.9889,0.9889,0.9889,2800000.0
2008-05-26 12:25:00,0.98863,0.98874,0.98844,0.98874,524500003.0
2008-05-26 12:26:00,0.98867,0.98877,0.98836,0.98877,369900002.0
2008-05-26 12:27:00,0.98861,0.9888,0.98847,0.98847,570099998.0
2008-05-26 12:28:00,0.9889,0.9889,0.9889,0.9889,2800000.0
2008-05-26 12:29:00,0.98885,0.9889,0.9888,0.9889,3400000.0
2008-05-26 12:30:00,0.9889,0.9889,0.9889,0.9889,2800000.0
2008-05-26 12:31:00,0.9889,0.9889,0.9889,0.9889,2800000.0
2008-05-26 12:32:00,0.98873,0.98874,0.98852,0.98865,569399996.0
2008-05-26 12:33:00,0.98862,0.98873,0.98851,0.98873,931399998.0
2008-05-26 12:34:00,0.9889,0.9889,0.9888,0.9888,5800000.0
2008-05-26 12:35:00,0.9888,0.9888,0.9886,0.9888,14800000.0
2008-05-26 12:36:00,0.9888,0.9888,0.9888,0.9888,12000000.0
2008-05-26 12:37:00,0.98885,0.9889,0.98885,0.9889,3200000.0
2008-05-26 12:38:00,0.98854,0.98867,0.98828,0.98845,362500000.0
2008-05-26 12:39:00,0.98855,0.9889,0.98855,0.98885,14600000.0
2008-05-26 12:40:00,0.9888,0.98885,0.98875,0.98875,2900000.0
2008-05-26 12:41:00,0.98843,0.98868,0.98843,0.98858,167900001.0
2008-05-26 12:42:00,0.98863,0.98871,0.98853,0.98862,517799999.0
2008-05-26 12:43:00,0.98875,0.98875,0.9887,0.98875,5300000.0
2008-05-26 12:44:00,0.98875,0.98875,0.98875,0.98875,700000.0
2008-05-26 12:45:00,0.98875,0.9888,0.9887,0.98875,6800000.0
2008-05-26 12:46:00,0.9888,0.9889,0.98875,0.9889,1900000.0
2008-05-26 12:47:00,0.9889,0.98895,0.9889,0.98895,4100000.0
2008-05-26 12:48:00,0.989,0.989,0.989,0.989,2800000.0
2008-05-26 12:49:00,0.989,0.98915,0.989,0.98915,15400000.0
2008-05-26 12:50:00,0.98925,0.98935,0.98925,0.98935,800000.0
2008-05-26 12:51:00,0.9893,0.98945,0.9893,0.98945,8200000.0
2008-05-26 12:52:00,0.9894,0.9894,0.98905,0.98935,46200000.0
2008-05-26 12:53:00,0.98935,0.9896,0.9892,0.9895,24700000.0
2008-05-26 12:54:00,0.9895,0.9895,0.9893,0.9895,29700000.0
2008-05-26 12:55:00,0.9895,0.9895,0.98945,0.98945,7100000.0
2008-05-26 12:56:00,0.9894,0.98945,0.9894,0.98945,15200000.0
2008-05-26 12:57:00,0.9894,0.98955,0.9894,0.98955,22500000.0
2008-05-26 12:58:00,0.9896,0.98965,0.9896,0.98965,8100000.0
2008-05-26 12:59:00,0.9896,0.9897,0.9896,0.9897,29800000.0
2008-05-26 13:00:00,0.98935,0.98946,0.9892,0.98942,183399999.0
2008-05-26 13:01:00,0.98975,0.98975,0.9897,0.9897,3400000.0
2008-05-26 13:02:00,0.98975,0.9898,0.98975,0.98975,9900000.0
2008-05-26 13:03:00,0.98975,0.98975,0.9897,0.9897,6800000.0
2008-05-26 13:04:00,0.9897,0.9898,0.9897,0.9897,14100000.0
2008-05-26 13:05:00,0.98965,0.98965,0.9896,0.9896,600000.0
2008-05-26 13:06:00,0.9897,0.98975,0.9897,0.98975,3800000.0
2008-05-26 13:07:00,0.9897,0.9897,0.9896,0.9896,6200000.0
2008-05-26 13:08:00,0.98965,0.98965,0.98965,0.98965,200000.0
2008-05-26 13:09:00,0.98965,0.98965,0.98965,0.98965,400000.0
2008-05-26 13:10:00,0.98948,0.98952,0.98936,0.98952,126100001.0
2008-05-26 13:11:00,0.9895,0.98957,0.98949,0.98949,105300000.0
2008-05-26 13:12:00,0.98943,0.98949,0.98924,0.98949,539900007.0
2008-05-26 13:13:00,0.98948,0.98958,0.98948,0.98951,909400010.0
2008-05-26 13:14:00,0.98965,0.98965,0.98965,0.98965,200000.0
2008-05-26 13:15:00,0.98942,0.98964,0.98909,0.98935,354100001.0
2008-05-26 13:16:00,0.98945,0.98979,0.98917,0.98917,306500003.0
2008-05-26 13:17:00,0.98965,0.98965,0.9895,0.98965,3036000.0
2008-05-26 13:18:00,0.98965,0.98965,0.9895,0.9895,6584000.0
2008-05-26 13:19:00,0.9895,0.9895,0.9895,0.9895,6600000.0
2008-05-26 13:20:00,0.98955,0.9896,0.98955,0.9896,2400000.0
2008-05-26 13:21:00,0.9896,0.9896,0.9896,0.9896,6000000.0
2008-05-26 13:22:00,0.9896,0.9896,0.9896,0.9896,200000.0
2008-05-26 13:23:00,0.98941,0.98942,0.98916,0.98942,248799999.0
2008-05-26 13:24:00,0.98955,0.98955,0.98955,0.98955,6500000.0
2008-05-26 13:25:00,0.98952,0.98961,0.98946,0.98946,140200001.0
2008-05-26 13:26:00,0.98932,0.98964,0.9891,0.98939,150199997.0
2008-05-26 13:27:00,0.9895,0.98955,0.98945,0.98945,18900000.0
2008-05-26 13:28:00,0.98945,0.98945,0.9892,0.9893,9600000.0
2008-05-26 13:29:00,0.98935,0.98935,0.9893,0.9893,600000.0
2008-05-26 13:30:00,0.98925,0.98925,0.98925,0.98925,3400000.0
2008-05-26 13:31:00,0.9892,0.9892,0.98905,0.98915,13100000.0
2008-05-26 13:32:00,0.98925,0.9895,0.98925,0.9895,7000000.0
2008-05-26 13:33:00,0.98935,0.9895,0.9893,0.98935,14500000.0
2008-05-26 13:34:00,0.98935,0.98935,0.9893,0.98935,1000000.0
2008-05-26 13:35:00,0.9893,0.9893,0.9892,0.98925,6600000.0
2008-05-26 13:36:00,0.9893,0.9893,0.9893,0.9893,200000.0
2008-05-26 13:37:00,0.9893,0.98945,0.9893,0.9894,2900000.0
2008-05-26 13:38:00,0.98906,0.98937,0.98889,0.98924,48700000.0
2008-05-26 13:39:00,0.98922,0.9894,0.98922,0.9894,65500000.0
2008-05-26 13:40:00,0.98923,0.98939,0.9889,0.98915,9700000.0
2008-05-26 13:41:00,0.98928,0.98935,0.98921,0.98935,22200000.0
2008-05-26 13:42:00,0.9894,0.9894,0.98935,0.9894,2000000.0
2008-05-26 13:43:00,0.98945,0.98945,0.9894,0.9894,1700000.0
2008-05-26 13:44:00,0.98935,0.98935,0.98935,0.98935,200000.0
2008-05-26 13:45:00,0.9893,0.9893,0.9891,0.98915,2400000.0
2008-05-26 13:46:00,0.98892,0.98907,0.98884,0.9889,18200000.0
2008-05-26 13:47:00,0.9892,0.9892,0.9881,0.98865,38000000.0
2008-05-26 13:48:00,0.98865,0.9887,0.9886,0.9887,1200000.0
2008-05-26 13:49:00,0.9887,0.98875,0.9887,0.98875,1900000.0
2008-05-26 13:50:00,0.9887,0.989,0.9887,0.98885,8300000.0
2008-05-26 13:51:00,0.989,0.989,0.98885,0.98885,800000.0
2008-05-26 13:52:00,0.9887,0.98885,0.98865,0.98885,1600000.0
2008-05-26 13:53:00,0.9887,0.98875,0.98865,0.98865,6000000.0
2008-05-26 13:54:00,0.98865,0.98885,0.98865,0.9887,7200000.0
2008-05-26 13:55:00,0.9887,0.9887,0.98855,0.9886,6500000.0
2008-05-26 13:56:00,0.9886,0.9886,0.98855,0.98855,2900000.0
2008-05-26 13:57:00,0.9886,0.98885,0.9886,0.98875,1400000.0
2008-05-26 13:58:00,0.9888,0.9888,0.9888,0.9888,900000.0
2008-05-26 13:59:00,0.9888,0.9889,0.9888,0.9889,4500000.0
2008-05-26 14:00:00,0.9891,0.9891,0.9887,0.9888,3700000.0
2008-05-26 14:01:00,0.9887,0.9887,0.9887,0.9887,600000.0
2008-05-26 14:02:00,0.9887,0.9887,0.9887,0.9887,200000.0
2008-05-26 14:03:00,0.98865,0.98865,0.98865,0.98865,200000.0
2008-05-26 14:04:00,0.98865,0.98865,0.98865,0.98865,200000.0
2008-05-26 14:05:00,0.98865,0.98865,0.98865,0.98865,200000.0
2008-05-26 14:06:00,0.98827,0.98842,0.98827,0.98842,1500000.0
2008-05-26 14:07:00,0.98847,0.98863,0.98847,0.98863,2100000.0
2008-05-26 14:08:00,0.9887,0.9887,0.98865,0.98865,1200000.0
2008-05-26 14:09:00,0.98851,0.9887,0.98847,0.98861,41200000.0
2008-05-26 14:10:00,0.98852,0.98854,0.98818,0.98847,29900000.0
2008-05-26 14:11:00,0.98865,0.98865,0.98865,0.98865,200000.0
2008-05-26 14:12:00,0.98865,0.98865,0.98865,0.98865,400000.0
2008-05-26 14:13:00,0.98852,0.98875,0.98848,0.98875,20500000.0
2008-05-26 14:14:00,0.98858,0.98872,0.98848,0.98857,15400000.0
2008-05-26 14:15:00,0.9887,0.9887,0.98865,0.9887,2400000.0
2008-05-26 14:16:00,0.9887,0.9887,0.9886,0.9886,1500000.0
2008-05-26 14:17:00,0.98865,0.9887,0.98865,0.98865,2000000.0
2008-05-26 14:18:00,0.98865,0.98865,0.98865,0.98865,200000.0
2008-05-26 14:19:00,0.9886,0.98865,0.9886,0.98865,2300000.0
2008-05-26 14:20:00,0.98865,0.98865,0.9886,0.98865,1400000.0
2008-05-26 14:21:00,0.98843,0.98855,0.98825,0.98855,13500000.0
2008-05-26 14:22:00,0.9887,0.9887,0.9887,0.9887,600000.0
2008-05-26 14:23:00,0.9887,0.9887,0.9887,0.9887,400000.0
2008-05-26 14:24:00,0.9887,0.9887,0.9886,0.9886,4300000.0
2008-05-26 14:25:00,0.98865,0.98865,0.98865,0.98865,200000.0
2008-05-26 14:26:00,0.98853,0.9886,0.9884,0.98847,4400000.0
2008-05-26 14:27:00,0.9886,0.9886,0.9886,0.9886,1900000.0
2008-05-26 14:28:00,0.9884,0.98852,0.98836,0.98847,7800000.0
2008-05-26 14:29:00,0.9886,0.9886,0.9886,0.9886,6400000.0
2008-05-26 14:30:00,0.9886,0.9886,0.9886,0.9886,400000.0
2008-05-26 14:31:00,0.98865,0.9887,0.9886,0.9887,2800000.0
2008-05-26 14:32:00,0.9887,0.9888,0.9887,0.9887,12400000.0
2008-05-26 14:33:00,0.9887,0.9887,0.9887,0.9887,400000.0
2008-05-26 14:34:00,0.98849,0.98849,0.98823,0.98845,14200000.0
2008-05-26 14:35:00,0.9887,0.98875,0.9887,0.98875,2000000.0
2008-05-26 14:36:00,0.9887,0.98875,0.9887,0.98875,1800000.0
2008-05-26 14:37:00,0.9887,0.9887,0.98865,0.98865,2000000.0
2008-05-26 14:38:00,0.9886,0.98865,0.9886,0.98865,1200000.0
2008-05-26 14:39:00,0.98833,0.98855,0.98826,0.98845,12000000.0
2008-05-26 14:40:00,0.98865,0.98865,0.98865,0.98865,400000.0
2008-05-26 14:41:00,0.98865,0.98865,0.98865,0.98865,800000.0
2008-05-26 14:42:00,0.98865,0.98865,0.98845,0.98845,9200000.0
2008-05-26 14:43:00,0.9885,0.98855,0.9885,0.98855,800000.0
2008-05-26 14:44:00,0.9888,0.9888,0.9886,0.9886,4200000.0
2008-05-26 14:45:00,0.98865,0.98865,0.98865,0.98865,200000.0
2008-05-26 14:46:00,0.98875,0.9888,0.98865,0.98865,5800000.0
2008-05-26 14:47:00,0.98875,0.9888,0.9887,0.98875,2800000.0
2008-05-26 14:48:00,0.9888,0.9888,0.98875,0.98875,1800000.0
2008-05-26 14:49:00,0.98875,0.98875,0.9886,0.9886,1400000.0
2008-05-26 14:50:00,0.9886,0.98865,0.9886,0.98865,1000000.0
2008-05-26 14:51:00,0.9887,0.98875,0.98865,0.98865,1600000.0
2008-05-26 14:52:00,0.98865,0.98865,0.98865,0.98865,400000.0
2008-05-26 14:53:00,0.9886,0.9887,0.9886,0.9887,1400000.0
2008-05-26 14:54:00,0.98817,0.98847,0.9881,0.98847,10000000.0
2008-05-26 14:55:00,0.98847,0.9887,0.98847,0.9887,19099999.0
2008-05-26 14:56:00,0.98865,0.98865,0.98865,0.98865,400000.0
2008-05-26 14:57:00,0.98855,0.9886,0.9884,0.98844,7500000.0
2008-05-26 14:58:00,0.9887,0.9887,0.98845,0.98845,6200000.0
2008-05-26 14:59:00,0.9885,0.9885,0.98845,0.9885,3400000.0
2008-05-26 15:00:00,0.98855,0.9886,0.9885,0.98855,4000000.0
2008-05-26 15:01:00,0.98855,0.98855,0.98855,0.98855,400000.0
2008-05-26 15:02:00,0.98855,0.98855,0.9884,0.98845,4200000.0
2008-05-26 15:03:00,0.98845,0.98845,0.9884,0.98845,1000000.0
2008-05-26 15:04:00,0.98845,0.98845,0.9883,0.9884,5800000.0
2008-05-26 15:05:00,0.9884,0.98845,0.98805,0.9884,15900000.0
2008-05-26 15:06:00,0.98845,0.9887,0.9883,0.9887,8700000.0
2008-05-26 15:07:00,0.9886,0.98865,0.9884,0.98865,16600000.0
2008-05-26 15:08:00,0.98855,0.98865,0.9883,0.9886,13600000.0
2008-05-26 15:09:00,0.98865,0.98865,0.9886,0.9886,1200000.0
2008-05-26 15:10:00,0.98865,0.98865,0.98855,0.98855,3100000.0
2008-05-26 15:11:00,0.98835,0.9885,0.98812,0.98827,9000000.0
2008-05-26 15:12:00,0.98855,0.98855,0.98855,0.98855,600000.0
2008-05-26 15:13:00,0.98855,0.98855,0.98845,0.98845,3200000.0
2008-05-26 15:14:00,0.98845,0.98845,0.9884,0.9884,2400000.0
2008-05-26 15:15:00,0.9884,0.9884,0.9883,0.9883,2600000.0
2008-05-26 15:16:00,0.9881,0.98821,0.98789,0.98819,29900000.0
2008-05-26 15:17:00,0.9883,0.9883,0.98815,0.9882,1000000.0
2008-05-26 15:18:00,0.9882,0.9882,0.9882,0.9882,3300000.0
2008-05-26 15:19:00,0.9883,0.98835,0.9883,0.98835,2100000.0
2008-05-26 15:20:00,0.9883,0.98845,0.9883,0.9884,8400000.0
2008-05-26 15:21:00,0.9884,0.9884,0.98835,0.9884,3800000.0
2008-05-26 15:22:00,0.98845,0.98845,0.98845,0.98845,300000.0
2008-05-26 15:23:00,0.98819,0.98839,0.98817,0.98835,16800000.0
2008-05-26 15:24:00,0.9884,0.98845,0.9883,0.9883,5000000.0
2008-05-26 15:25:00,0.98825,0.9883,0.98802,0.98815,16500000.0
2008-05-26 15:26:00,0.9883,0.9883,0.9883,0.9883,6400000.0
2008-05-26 15:27:00,0.9883,0.9883,0.9883,0.9883,40400000.0
2008-05-26 15:28:00,0.9883,0.9883,0.9883,0.9883,4900000.0
2008-05-26 15:29:00,0.9883,0.9883,0.98825,0.98825,500000.0
2008-05-26 15:30:00,0.9882,0.98825,0.9882,0.98825,31400000.0
2008-05-26 15:31:00,0.9883,0.9883,0.98825,0.9883,4000000.0
2008-05-26 15:32:00,0.9883,0.9883,0.9882,0.9882,19500000.0
2008-05-26 15:33:00,0.9882,0.98835,0.9882,0.9883,15700000.0
2008-05-26 15:34:00,0.98835,0.98835,0.98825,0.9883,4600000.0
2008-05-26 15:35:00,0.98835,0.98835,0.98835,0.98835,300000.0
2008-05-26 15:36:00,0.98855,0.98855,0.9885,0.9885,3900000.0
2008-05-26 15:37:00,0.98845,0.98845,0.98845,0.98845,300000.0
2008-05-26 15:38:00,0.98819,0.98837,0.98819,0.98828,7800000.0
2008-05-26 15:39:00,0.98827,0.98835,0.98822,0.98835,16100000.0
2008-05-26 15:40:00,0.98825,0.98825,0.98798,0.98815,99300000.0
2008-05-26 15:41:00,0.9885,0.9885,0.9885,0.9885,300000.0
2008-05-26 15:42:00,0.9885,0.9885,0.9884,0.9884,1200000.0
2008-05-26 15:43:00,0.9885,0.9885,0.98845,0.9885,1500000.0
2008-05-26 15:44:00,0.9884,0.9884,0.9884,0.9884,1800000.0
2008-05-26 15:45:00,0.9885,0.9885,0.98845,0.9885,1500000.0
2008-05-26 15:46:00,0.98845,0.98845,0.9883,0.9883,2700000.0
2008-05-26 15:47:00,0.9882,0.9884,0.98815,0.9882,4800000.0
2008-05-26 15:48:00,0.9883,0.9883,0.9883,0.9883,600000.0
2008-05-26 15:49:00,0.98825,0.98825,0.98825,0.98825,300000.0
2008-05-26 15:50:00,0.9884,0.9884,0.9883,0.9883,1500000.0
2008-05-26 15:51:00,0.9881,0.98835,0.98785,0.988,14100000.0
2008-05-26 15:52:00,0.98805,0.98835,0.98805,0.98835,3000000.0
2008-05-26 15:53:00,0.9885,0.9885,0.98825,0.98825,1100000.0
2008-05-26 15:54:00,0.9883,0.98855,0.9883,0.98855,5800000.0
2008-05-26 15:55:00,0.9885,0.98855,0.98835,0.98845,2000000.0
2008-05-26 15:56:00,0.9884,0.9884,0.9884,0.9884,300000.0
2008-05-26 15:57:00,0.9883,0.9883,0.9882,0.9882,1300000.0
2008-05-26 15:58:00,0.9883,0.9883,0.9882,0.9882,800000.0
2008-05-26 15:59:00,0.9882,0.9886,0.98815,0.9886,18900000.0
2008-05-26 16:00:00,0.9885,0.98865,0.9885,0.98865,10000000.0
2008-05-26 16:01:00,0.9886,0.9886,0.9884,0.9886,8400000.0
2008-05-26 16:02:00,0.98865,0.9887,0.98865,0.9887,600000.0
2008-05-26 16:03:00,0.98865,0.9887,0.98845,0.98865,5700000.0
2008-05-26 16:04:00,0.9888,0.9888,0.98865,0.9887,1700000.0
2008-05-26 16:05:00,0.98865,0.9887,0.98865,0.9887,600000.0
2008-05-26 16:06:00,0.989,0.989,0.98875,0.98875,3800000.0
2008-05-26 16:07:00,0.9889,0.9889,0.9888,0.9888,2100000.0
2008-05-26 16:08:00,0.98895,0.98905,0.9889,0.989,3200000.0
2008-05-26 16:09:00,0.98915,0.98915,0.98885,0.98885,5000000.0
2008-05-26 16:10:00,0.9888,0.9888,0.98875,0.98875,500000.0
2008-05-26 16:11:00,0.9888,0.9888,0.98875,0.98875,600000.0
2008-05-26 16:12:00,0.98885,0.9889,0.98885,0.98885,1200000.0
2008-05-26 16:13:00,0.9887,0.9887,0.9884,0.9887,13100000.0
2008-05-26 16:14:00,0.9888,0.9888,0.9887,0.9887,1500000.0
2008-05-26 16:15:00,0.9885,0.9885,0.98845,0.9885,10700000.0
2008-05-26 16:16:00,0.98845,0.9887,0.98845,0.9887,3000000.0
2008-05-26 16:17:00,0.98865,0.98885,0.98865,0.98885,1100000.0
2008-05-26 16:18:00,0.98875,0.98875,0.9885,0.9886,24200000.0
2008-05-26 16:19:00,0.98875,0.9889,0.98845,0.98845,23800000.0
2008-05-26 16:20:00,0.9885,0.98855,0.9885,0.98855,2400000.0
2008-05-26 16:21:00,0.98838,0.98838,0.98817,0.98824,29500000.0
2008-05-26 16:22:00,0.9886,0.9886,0.9886,0.9886,300000.0
2008-05-26 16:23:00,0.98855,0.98865,0.9884,0.98855,11700000.0
2008-05-26 16:24:00,0.9885,0.9888,0.9885,0.9886,12800000.0
2008-05-26 16:25:00,0.98865,0.9887,0.9885,0.98865,4800000.0
2008-05-26 16:26:00,0.9887,0.9887,0.9887,0.9887,300000.0
2008-05-26 16:27:00,0.98875,0.98875,0.9885,0.9885,8600000.0
2008-05-26 16:28:00,0.9884,0.9884,0.9884,0.9884,800000.0
2008-05-26 16:29:00,0.9885,0.9885,0.9884,0.98845,10800000.0
2008-05-26 16:30:00,0.9884,0.98845,0.9884,0.98845,900000.0
2008-05-26 16:31:00,0.9884,0.98875,0.98825,0.98835,30100000.0
2008-05-26 16:32:00,0.98835,0.9884,0.98835,0.98835,900000.0
2008-05-26 16:33:00,0.98821,0.98827,0.98804,0.98821,31400000.0
2008-05-26 16:34:00,0.9883,0.9888,0.9883,0.9888,3200000.0
2008-05-26 16:35:00,0.98875,0.9888,0.98835,0.9888,2800000.0
2008-05-26 16:36:00,0.98865,0.98875,0.9884,0.98855,8700000.0
2008-05-26 16:37:00,0.98823,0.98851,0.98817,0.98819,14900000.0
2008-05-26 16:38:00,0.9885,0.9885,0.98835,0.9884,2700000.0
2008-05-26 16:39:00,0.98835,0.98835,0.98835,0.98835,300000.0
2008-05-26 16:40:00,0.9883,0.98855,0.9883,0.9883,4400000.0
2008-05-26 16:41:00,0.9885,0.98855,0.98815,0.98845,9800000.0
2008-05-26 16:42:00,0.98817,0.98817,0.98762,0.98813,18800000.0
2008-05-26 16:43:00,0.9885,0.9885,0.98835,0.98835,5600000.0
2008-05-26 16:44:00,0.98835,0.98835,0.98815,0.9882,4000000.0
2008-05-26 16:45:00,0.98815,0.9882,0.98815,0.9882,600000.0
2008-05-26 16:46:00,0.98815,0.98835,0.98815,0.98835,1200000.0
2008-05-26 16:47:00,0.98835,0.9885,0.98835,0.98845,2100000.0
2008-05-26 16:48:00,0.98835,0.98835,0.98835,0.98835,300000.0
2008-05-26 16:49:00,0.988,0.98817,0.988,0.98804,9000000.0
2008-05-26 16:50:00,0.9884,0.98885,0.9884,0.98845,40400000.0
2008-05-26 16:51:00,0.9884,0.989,0.9883,0.989,13400000.0
2008-05-26 16:52:00,0.98905,0.98955,0.9888,0.98945,7200000.0
2008-05-26 16:53:00,0.98955,0.9896,0.98885,0.98955,16800000.0
2008-05-26 16:54:00,0.9893,0.9895,0.9893,0.98945,1800000.0
2008-05-26 16:55:00,0.9895,0.98985,0.9891,0.98975,59900000.0
2008-05-26 16:56:00,0.9897,0.98985,0.98915,0.9898,25400000.0
2008-05-26 16:57:00,0.98975,0.98975,0.9896,0.9896,6300000.0
2008-05-26 16:58:00,0.9897,0.98975,0.9896,0.9897,4400000.0
2008-05-26 16:59:00,0.98985,0.9902,0.98935,0.9896,18200000.0
2008-05-26 17:00:00,0.9896,0.98965,0.9893,0.98955,14400000.0
2008-05-26 17:01:00,0.9895,0.98955,0.9895,0.98955,600000.0
2008-05-26 17:02:00,0.9896,0.98965,0.9894,0.98945,5700000.0
2008-05-26 17:03:00,0.9895,0.98955,0.98905,0.98955,16200000.0
2008-05-26 17:04:00,0.9895,0.98955,0.9894,0.9895,3100000.0
2008-05-26 17:05:00,0.98965,0.98965,0.98945,0.98965,5100000.0
2008-05-26 17:06:00,0.9896,0.9896,0.9894,0.9895,5400000.0
2008-05-26 17:07:00,0.98955,0.98955,0.9895,0.9895,1200000.0
2008-05-26 17:08:00,0.98955,0.98955,0.9895,0.9895,600000.0
2008-05-26 17:09:00,0.9896,0.98965,0.98955,0.98965,2700000.0
2008-05-26 17:10:00,0.9897,0.99,0.9897,0.98995,3400000.0
2008-05-26 17:11:00,0.9896,0.98974,0.98958,0.98973,28400000.0
2008-05-26 17:12:00,0.9899,0.9899,0.98975,0.9898,2400000.0
2008-05-26 17:13:00,0.98975,0.9898,0.98975,0.9898,1200000.0
2008-05-26 17:14:00,0.98975,0.99,0.98975,0.99,2400000.0
2008-05-26 17:15:00,0.9898,0.98982,0.98967,0.98972,2900000.0
2008-05-26 17:16:00,0.99005,0.99005,0.9897,0.9897,4200000.0
2008-05-26 17:17:00,0.9898,0.98995,0.9898,0.9898,2000000.0
2008-05-26 17:18:00,0.9897,0.98975,0.9897,0.98975,900000.0
2008-05-26 17:19:00,0.9897,0.9897,0.9896,0.9896,2000000.0
2008-05-26 17:20:00,0.9896,0.9896,0.98925,0.98925,5900000.0
2008-05-26 17:21:00,0.9892,0.98935,0.9892,0.98935,3000000.0
2008-05-26 17:22:00,0.9893,0.9893,0.9893,0.9893,600000.0
2008-05-26 17:23:00,0.98935,0.98935,0.98905,0.98925,4900000.0
2008-05-26 17:24:00,0.98903,0.98903,0.98886,0.98899,19000000.0
2008-05-26 17:25:00,0.9892,0.9893,0.9892,0.9893,2100000.0
2008-05-26 17:26:00,0.98935,0.98935,0.9893,0.9893,600000.0
2008-05-26 17:27:00,0.9892,0.98935,0.9892,0.9893,2400000.0
2008-05-26 17:28:00,0.98935,0.9894,0.98935,0.9894,600000.0
2008-05-26 17:29:00,0.98935,0.9894,0.98925,0.9894,2300000.0
2008-05-26 17:30:00,0.9893,0.98965,0.98915,0.98915,6600000.0
2008-05-26 17:31:00,0.98925,0.98965,0.98925,0.98965,3400000.0
2008-05-26 17:32:00,0.9893,0.98959,0.9893,0.98958,30300000.0
2008-05-26 17:33:00,0.9897,0.9898,0.9897,0.9898,600000.0
2008-05-26 17:34:00,0.98965,0.9899,0.98965,0.9898,4700000.0
2008-05-26 17:35:00,0.98975,0.9899,0.98975,0.9899,5900000.0
2008-05-26 17:36:00,0.98975,0.99005,0.9897,0.99,7300000.0
2008-05-26 17:37:00,0.98995,0.99,0.9898,0.9898,2600000.0
2008-05-26 17:38:00,0.98985,0.98985,0.98975,0.98975,600000.0
2008-05-26 17:39:00,0.98985,0.98995,0.9898,0.98995,2400000.0
2008-05-26 17:40:00,0.9899,0.9901,0.9898,0.99005,4200000.0
2008-05-26 17:41:00,0.9901,0.99015,0.9901,0.9901,1500000.0
2008-05-26 17:42:00,0.99005,0.9901,0.99,0.9901,2100000.0
2008-05-26 17:43:00,0.98982,0.98988,0.98969,0.98988,33000000.0
2008-05-26 17:44:00,0.98995,0.99005,0.98985,0.99005,7700000.0
2008-05-26 17:45:00,0.9901,0.9901,0.99005,0.9901,900000.0
2008-05-26 17:46:00,0.9899,0.9899,0.9898,0.98985,4500000.0
2008-05-26 17:47:00,0.9898,0.98985,0.9897,0.9898,3100000.0
2008-05-26 17:48:00,0.98953,0.98959,0.98945,0.98945,14700000.0
2008-05-26 17:49:00,0.9896,0.9896,0.98945,0.98945,12200000.0
2008-05-26 17:50:00,0.98965,0.98965,0.98955,0.98965,1500000.0
2008-05-26 17:51:00,0.9896,0.98965,0.9896,0.98965,600000.0
2008-05-26 17:52:00,0.9896,0.9897,0.9896,0.9897,900000.0
2008-05-26 17:53:00,0.98965,0.9897,0.98945,0.9897,3600000.0
2008-05-26 17:54:00,0.98965,0.9897,0.98965,0.9897,600000.0
2008-05-26 17:55:00,0.98975,0.98975,0.9897,0.9897,2100000.0
2008-05-26 17:56:00,0.9897,0.9897,0.9896,0.98965,3200000.0
2008-05-26 17:57:00,0.9896,0.9897,0.98955,0.9896,5900000.0
2008-05-26 17:58:00,0.9896,0.9896,0.9896,0.9896,4900000.0
2008-05-26 17:59:00,0.9896,0.98965,0.9893,0.98965,7100000.0
2008-05-26 18:00:00,0.98965,0.98975,0.98945,0.98955,10500000.0
2008-05-26 18:01:00,0.98945,0.98965,0.9894,0.9896,3900000.0
2008-05-26 18:02:00,0.98965,0.98985,0.98965,0.9897,1200000.0
2008-05-26 18:03:00,0.98975,0.9899,0.98975,0.9898,1200000.0
2008-05-26 18:04:00,0.98947,0.98972,0.98946,0.98964,30600000.0
2008-05-26 18:05:00,0.98963,0.98965,0.98956,0.98962,17400000.0
2008-05-26 18:06:00,0.98985,0.98985,0.98975,0.98985,3300000.0
2008-05-26 18:07:00,0.9897,0.99,0.98915,0.98995,8300000.0
2008-05-26 18:08:00,0.99025,0.99025,0.98915,0.98985,16300000.0
2008-05-26 18:09:00,0.9899,0.99,0.98985,0.99,1800000.0
2008-05-26 18:10:00,0.99035,0.99035,0.99015,0.99035,4400000.0
2008-05-26 18:11:00,0.99045,0.99115,0.98995,0.99065,43500000.0
2008-05-26 18:12:00,0.9906,0.9906,0.9903,0.9905,24000000.0
2008-05-26 18:13:00,0.99055,0.99055,0.99055,0.99055,300000.0
2008-05-26 18:14:00,0.9905,0.99085,0.9905,0.99085,3000000.0
2008-05-26 18:15:00,0.9911,0.99145,0.9907,0.9914,57200000.0
2008-05-26 18:16:00,0.9911,0.9911,0.9908,0.9909,6200000.0
2008-05-26 18:17:00,0.991,0.991,0.9908,0.9908,9600000.0
2008-05-26 18:18:00,0.99085,0.99085,0.99075,0.9908,4800000.0
2008-05-26 18:19:00,0.99069,0.99069,0.99043,0.99057,4400000.0
2008-05-26 18:20:00,0.99075,0.9911,0.99075,0.99085,8400000.0
2008-05-26 18:21:00,0.9911,0.99135,0.9909,0.99125,8100000.0
2008-05-26 18:22:00,0.99125,0.9921,0.99125,0.9919,40300000.0
2008-05-26 18:23:00,0.992,0.99225,0.99115,0.99205,64500000.0
2008-05-26 18:24:00,0.99215,0.9923,0.9921,0.99225,4200000.0
2008-05-26 18:25:00,0.9921,0.9922,0.99205,0.99205,15200000.0
2008-05-26 18:26:00,0.9921,0.9921,0.9919,0.9921,11600000.0
2008-05-26 18:27:00,0.99205,0.9922,0.9919,0.9922,2100000.0
2008-05-26 18:28:00,0.99215,0.99235,0.99205,0.99235,3300000.0
2008-05-26 18:29:00,0.9925,0.99265,0.99215,0.99265,9900000.0
2008-05-26 18:30:00,0.9926,0.99275,0.9925,0.9927,10800000.0
2008-05-26 18:31:00,0.99275,0.99285,0.99265,0.9927,3100000.0
2008-05-26 18:32:00,0.9926,0.9927,0.9925,0.99255,16300000.0
2008-05-26 18:33:00,0.9925,0.9925,0.9925,0.9925,2000000.0
2008-05-26 18:34:00,0.99238,0.99238,0.99222,0.99223,2000000.0
2008-05-26 18:35:00,0.99223,0.99239,0.99219,0.99235,6300000.0
2008-05-26 18:36:00,0.99225,0.99238,0.99213,0.99233,8300000.0
2008-05-26 18:37:00,0.9925,0.9925,0.9924,0.9924,1400000.0
2008-05-26 18:38:00,0.9923,0.99245,0.9923,0.9924,2300000.0
2008-05-26 18:39:00,0.9924,0.9925,0.9923,0.9923,11300000.0
2008-05-26 18:40:00,0.9923,0.99245,0.9922,0.9923,2300000.0
2008-05-26 18:41:00,0.9922,0.9923,0.99215,0.9923,2400000.0
2008-05-26 18:42:00,0.99225,0.9923,0.99225,0.9923,600000.0
2008-05-26 18:43:00,0.99209,0.9923,0.99209,0.9923,2400000.0
2008-05-26 18:44:00,0.99207,0.99219,0.99194,0.99204,5800000.0
2008-05-26 18:45:00,0.99203,0.99209,0.99201,0.99206,3200000.0
2008-05-26 18:46:00,0.99213,0.99213,0.99209,0.99213,2400000.0
2008-05-26 18:47:00,0.9921,0.99218,0.99202,0.99202,2000000.0
2008-05-26 18:48:00,0.9923,0.9923,0.9923,0.9923,1200000.0
2008-05-26 18:49:00,0.9923,0.9923,0.99225,0.99225,600000.0
2008-05-26 18:50:00,0.9923,0.9924,0.9922,0.99225,3000000.0
2008-05-26 18:51:00,0.9923,0.9923,0.9923,0.9923,300000.0
2008-05-26 18:52:00,0.992,0.99224,0.992,0.99211,2600000.0
2008-05-26 18:53:00,0.9922,0.9922,0.9922,0.9922,300000.0
2008-05-26 18:54:00,0.99213,0.99213,0.99188,0.99188,8000000.0
2008-05-26 18:55:00,0.9921,0.9922,0.9921,0.9922,4200000.0
2008-05-26 18:56:00,0.99225,0.99275,0.99225,0.99275,2100000.0
2008-05-26 18:57:00,0.9928,0.99335,0.99215,0.99285,39600000.0
2008-05-26 18:58:00,0.99275,0.9928,0.99245,0.99265,9300000.0
2008-05-26 18:59:00,0.9927,0.9927,0.9927,0.9927,300000.0
2008-05-26 19:00:00,0.99265,0.9931,0.99265,0.99275,6300000.0
2008-05-26 19:01:00,0.9927,0.99305,0.99215,0.99305,35000000.0
2008-05-26 19:02:00,0.993,0.993,0.99235,0.99255,20000000.0
2008-05-26 19:03:00,0.9926,0.9926,0.9926,0.9926,300000.0
2008-05-26 19:04:00,0.99265,0.99285,0.99255,0.99285,1200000.0
2008-05-26 19:05:00,0.9928,0.9928,0.99195,0.99235,29900000.0
2008-05-26 19:06:00,0.99245,0.99245,0.99235,0.9924,900000.0
2008-05-26 19:07:00,0.9925,0.9925,0.99215,0.9924,10800000.0
2008-05-26 19:08:00,0.9922,0.99235,0.99215,0.9922,6500000.0
2008-05-26 19:09:00,0.99235,0.99235,0.9923,0.99235,900000.0
2008-05-26 19:10:00,0.99225,0.99225,0.99225,0.99225,300000.0
2008-05-26 19:11:00,0.99235,0.99235,0.99235,0.99235,300000.0
2008-05-26 19:12:00,0.9924,0.9924,0.9924,0.9924,300000.0
2008-05-26 19:13:00,0.99235,0.99235,0.99235,0.99235,300000.0
2008-05-26 19:14:00,0.99225,0.99235,0.99225,0.99235,600000.0
2008-05-26 19:15:00,0.9924,0.9924,0.9924,0.9924,300000.0
2008-05-26 19:16:00,0.99235,0.99235,0.99225,0.99225,600000.0
2008-05-26 19:17:00,0.99235,0.99235,0.99175,0.99175,5300000.0
2008-05-26 19:18:00,0.99175,0.9922,0.99175,0.9922,900000.0
2008-05-26 19:19:00,0.99205,0.99205,0.99175,0.99175,2200000.0
2008-05-26 19:20:00,0.9922,0.9922,0.9922,0.9922,300000.0
2008-05-26 19:21:00,0.99205,0.99205,0.99175,0.99175,2200000.0
2008-05-26 19:22:00,0.99215,0.99215,0.99195,0.99195,2200000.0
2008-05-26 19:23:00,0.9918,0.99205,0.9915,0.99195,33300000.0
2008-05-26 19:24:00,0.99185,0.99185,0.9915,0.9915,2400000.0
2008-05-26 19:25:00,0.99155,0.9917,0.99155,0.9917,900000.0
2008-05-26 19:26:00,0.99148,0.99152,0.99134,0.99152,2400000.0
2008-05-26 19:27:00,0.9916,0.9916,0.9916,0.9916,300000.0
2008-05-26 19:28:00,0.99123,0.99137,0.9912,0.99128,4800000.0
2008-05-26 19:29:00,0.99146,0.99155,0.99144,0.99144,11100000.0
2008-05-26 19:30:00,0.99144,0.99162,0.9913,0.99162,6200000.0
2008-05-26 19:31:00,0.99155,0.99155,0.99155,0.99155,300000.0
2008-05-26 19:32:00,0.9916,0.99175,0.9916,0.99175,600000.0
2008-05-26 19:33:00,0.99175,0.99175,0.99175,0.99175,300000.0
2008-05-26 19:34:00,0.99165,0.99165,0.9916,0.9916,600000.0
2008-05-26 19:35:00,0.99155,0.99155,0.99155,0.99155,300000.0
2008-05-26 19:36:00,0.99133,0.99135,0.99133,0.99135,2400000.0
2008-05-26 19:37:00,0.99137,0.99153,0.99136,0.99153,3200000.0
2008-05-26 19:38:00,0.9917,0.99175,0.9916,0.9916,3500000.0
2008-05-26 19:39:00,0.99148,0.99148,0.99132,0.99132,1500000.0
2008-05-26 19:40:00,0.9914,0.99148,0.99135,0.99148,2600000.0
2008-05-26 19:41:00,0.99137,0.99144,0.99137,0.99143,11900000.0
2008-05-26 19:42:00,0.99145,0.99145,0.99145,0.99145,400000.0
2008-05-26 19:43:00,0.99145,0.99145,0.99145,0.99145,700000.0
2008-05-26 19:44:00,0.9915,0.99159,0.99142,0.99149,2200000.0
2008-05-26 19:45:00,0.99175,0.99175,0.9917,0.9917,600000.0
2008-05-26 19:46:00,0.99155,0.99155,0.99155,0.99155,3600000.0
2008-05-26 19:47:00,0.99152,0.99156,0.99118,0.99118,3300000.0
2008-05-26 19:48:00,0.99143,0.99143,0.99125,0.99125,1800000.0
2008-05-26 19:49:00,0.9914,0.99158,0.9914,0.99145,15300000.0
2008-05-26 19:50:00,0.99144,0.99157,0.99124,0.99125,4600000.0
2008-05-26 19:51:00,0.99155,0.992,0.99155,0.992,800000.0
2008-05-26 19:52:00,0.9919,0.9919,0.9919,0.9919,300000.0
2008-05-26 19:53:00,0.99175,0.9918,0.99175,0.9918,5600000.0
2008-05-26 19:54:00,0.99128,0.9916,0.99128,0.9915,111800000.0
2008-05-26 19:55:00,0.9919,0.9919,0.9919,0.9919,300000.0
2008-05-26 19:56:00,0.99134,0.99159,0.9912,0.99159,21400000.0
2008-05-26 19:57:00,0.99164,0.99164,0.99141,0.99149,10300000.0
2008-05-26 19:58:00,0.992,0.99205,0.992,0.99205,900000.0
2008-05-26 19:59:00,0.99215,0.99215,0.99205,0.9921,900000.0
2008-05-26 20:00:00,0.9922,0.9923,0.9922,0.99225,3000000.0
2008-05-26 20:01:00,0.99174,0.99189,0.99169,0.99189,1400000.0
2008-05-26 20:02:00,0.99198,0.99198,0.9919,0.99194,1800000.0
2008-05-26 20:03:00,0.99188,0.992,0.99185,0.99195,11100000.0
2008-05-26 20:04:00,0.99193,0.99196,0.99181,0.99196,25000000.0
2008-05-26 20:05:00,0.99235,0.99235,0.99235,0.99235,300000.0
2008-05-26 20:06:00,0.99203,0.99206,0.99192,0.99203,4200000.0
2008-05-26 20:07:00,0.9925,0.9925,0.99235,0.99235,4000000.0
2008-05-26 20:08:00,0.99214,0.99214,0.99201,0.99201,1200000.0
2008-05-26 20:09:00,0.99217,0.99217,0.99202,0.99216,3600000.0
2008-05-26 20:10:00,0.9923,0.9925,0.9923,0.99235,5300000.0
2008-05-26 20:11:00,0.9925,0.99265,0.9925,0.99265,900000.0
2008-05-26 20:12:00,0.9926,0.9926,0.9926,0.9926,300000.0
2008-05-26 20:13:00,0.99265,0.99265,0.99205,0.99255,6200000.0
2008-05-26 20:14:00,0.99218,0.99228,0.99209,0.99215,7400000.0
2008-05-26 20:15:00,0.99275,0.99275,0.9927,0.99275,1800000.0
2008-05-26 20:16:00,0.99275,0.99275,0.99275,0.99275,600000.0
2008-05-26 20:17:00,0.9927,0.9927,0.99265,0.99265,900000.0
2008-05-26 20:18:00,0.99217,0.99218,0.99217,0.99218,6000000.0
2008-05-26 20:19:00,0.99225,0.99225,0.99218,0.99222,6200000.0
2008-05-26 20:20:00,0.99227,0.9923,0.99227,0.99227,1000000.0
2008-05-26 20:21:00,0.99225,0.99228,0.99225,0.99225,1400000.0
2008-05-26 20:22:00,0.99265,0.99265,0.99265,0.99265,300000.0
2008-05-26 20:23:00,0.99225,0.99225,0.9922,0.9922,600000.0
2008-05-26 20:24:00,0.99225,0.99225,0.9922,0.9922,400000.0
2008-05-26 20:25:00,0.99245,0.99245,0.99245,0.99245,8400000.0
2008-05-26 20:26:00,0.99192,0.99205,0.99192,0.99204,6400000.0
2008-05-26 20:27:00,0.9924,0.9924,0.9924,0.9924,300000.0
2008-05-26 20:28:00,0.9925,0.99255,0.9924,0.99255,1500000.0
2008-05-26 20:29:00,0.9927,0.99275,0.99245,0.99265,4800000.0
2008-05-26 20:30:00,0.99275,0.99275,0.9926,0.9926,1200000.0
2008-05-26 20:31:00,0.99255,0.99265,0.99255,0.99265,600000.0
2008-05-26 20:32:00,0.99246,0.99246,0.99224,0.9923,7500000.0
2008-05-26 20:33:00,0.9924,0.99251,0.99233,0.99233,2200000.0
2008-05-26 20:34:00,0.9923,0.99238,0.99227,0.9923,12500000.0
2008-05-26 20:35:00,0.9927,0.9927,0.9927,0.9927,300000.0
2008-05-26 20:36:00,0.99242,0.99254,0.99242,0.99242,5100000.0
2008-05-26 20:37:00,0.99244,0.99244,0.99225,0.99226,3100000.0
2008-05-26 20:38:00,0.99236,0.99241,0.99217,0.99217,1600000.0
2008-05-26 20:39:00,0.99265,0.99265,0.9926,0.9926,600000.0
2008-05-26 20:40:00,0.99265,0.99265,0.9926,0.9926,600000.0
2008-05-26 20:41:00,0.9927,0.9927,0.9926,0.9927,1800000.0
2008-05-26 20:42:00,0.99231,0.99235,0.99222,0.99222,3100000.0
2008-05-26 20:43:00,0.99244,0.99244,0.99231,0.99231,1100000.0
2008-05-26 20:44:00,0.99238,0.99238,0.9923,0.9923,2000000.0
2008-05-26 20:45:00,0.99235,0.99235,0.99225,0.99229,2400000.0
2008-05-26 20:46:00,0.99275,0.99275,0.9927,0.99275,900000.0
2008-05-26 20:47:00,0.9927,0.9927,0.9927,0.9927,300000.0
2008-05-26 20:48:00,0.99265,0.99265,0.99265,0.99265,300000.0
2008-05-26 20:49:00,0.9926,0.9927,0.99245,0.99245,7100000.0
2008-05-26 20:50:00,0.9925,0.9925,0.9925,0.9925,300000.0
2008-05-26 20:51:00,0.9927,0.9927,0.9925,0.9925,1400000.0
2008-05-26 20:52:00,0.99255,0.99255,0.99245,0.99245,1500000.0
2008-05-26 20:53:00,0.9923,0.9923,0.9923,0.9923,300000.0
2008-05-26 20:54:00,0.992,0.992,0.992,0.992,400000.0
2008-05-26 20:55:00,0.99225,0.9923,0.99225,0.9923,600000.0
2008-05-26 20:56:00,0.99225,0.99225,0.9922,0.9922,600000.0
2008-05-26 20:57:00,0.9921,0.9921,0.9921,0.9921,900000.0
2008-05-26 20:58:00,0.9922,0.9922,0.9922,0.9922,300000.0
2008-05-26 20:59:00,0.9922,0.9922,0.9922,0.9922,2400000.0
2008-05-26 21:00:00,0.9922,0.9922,0.9922,0.9922,300000.0
2008-05-26 21:01:00,0.99225,0.9925,0.99225,0.9925,900000.0
2008-05-26 21:02:00,0.9922,0.9925,0.9922,0.99245,7900000.0
2008-05-26 21:03:00,0.99216,0.99221,0.99205,0.99217,12800000.0
2008-05-26 21:04:00,0.9925,0.9927,0.99245,0.99265,4100000.0
2008-05-26 21:05:00,0.99265,0.9927,0.99265,0.99265,900000.0
2008-05-26 21:06:00,0.99233,0.99233,0.99219,0.99233,38200000.0
2008-05-26 21:07:00,0.99229,0.99229,0.99223,0.99227,30200000.0
2008-05-26 21:08:00,0.9926,0.9926,0.99255,0.99255,600000.0
2008-05-26 21:09:00,0.99212,0.99231,0.99212,0.99231,3000000.0
2008-05-26 21:10:00,0.99227,0.99227,0.99216,0.99218,2000000.0
2008-05-26 21:11:00,0.99231,0.99231,0.99219,0.99219,1100000.0
2008-05-26 21:12:00,0.9925,0.9925,0.9921,0.99245,19100000.0
2008-05-26 21:13:00,0.99225,0.9924,0.99215,0.99235,5300000.0
2008-05-26 21:14:00,0.99235,0.99235,0.99235,0.99235,6400000.0
2008-05-26 21:15:00,0.9923,0.9923,0.9923,0.9923,1600000.0
2008-05-26 21:16:00,0.99225,0.99225,0.99225,0.99225,1600000.0
2008-05-26 21:17:00,0.99235,0.99235,0.99235,0.99235,1600000.0
2008-05-26 21:18:00,0.9924,0.9924,0.9922,0.9922,4000000.0
2008-05-26 21:19:00,0.9922,0.9922,0.9922,0.9922,2700000.0
2008-05-26 21:20:00,0.9922,0.9922,0.9922,0.9922,1400000.0
2008-05-26 21:21:00,0.9922,0.9923,0.9922,0.9923,2800000.0
2008-05-26 21:22:00,0.99215,0.9923,0.99185,0.99185,7808000.0
2008-05-26 21:23:00,0.9918,0.9918,0.9916,0.99165,11400000.0
2008-05-26 21:24:00,0.9917,0.9917,0.99165,0.9917,1500000.0
2008-05-26 21:25:00,0.99165,0.9917,0.99165,0.9917,600000.0
2008-05-26 21:26:00,0.99175,0.99185,0.99175,0.99185,4400000.0
2008-05-26 21:27:00,0.9918,0.99185,0.9917,0.99185,18100000.0
2008-05-26 21:28:00,0.99152,0.99166,0.99152,0.99166,7700000.0
2008-05-26 21:29:00,0.99185,0.99185,0.99185,0.99185,300000.0
2008-05-26 21:30:00,0.99205,0.99205,0.99205,0.99205,600000.0
2008-05-26 21:31:00,0.99169,0.99189,0.99169,0.99181,1800000.0
2008-05-26 21:32:00,0.99205,0.99205,0.99205,0.99205,300000.0
2008-05-26 21:33:00,0.99179,0.99186,0.99174,0.99174,6600000.0
2008-05-26 21:34:00,0.99195,0.99195,0.99195,0.99195,300000.0
2008-05-26 21:35:00,0.99195,0.99195,0.99195,0.99195,300000.0
2008-05-26 21:36:00,0.99205,0.99205,0.99195,0.99205,3700000.0
2008-05-26 21:37:00,0.99186,0.99188,0.99173,0.99185,13400000.0
2008-05-26 21:38:00,0.99205,0.99205,0.99205,0.99205,300000.0
2008-05-26 21:39:00,0.99205,0.99205,0.99205,0.99205,300000.0
2008-05-26 21:40:00,0.99186,0.9919,0.99173,0.99183,24600001.0
2008-05-26 21:41:00,0.9919,0.9919,0.99185,0.99185,8400000.0
2008-05-26 21:42:00,0.99186,0.9919,0.99174,0.99189,10900000.0
2008-05-26 21:43:00,0.99205,0.99205,0.99205,0.99205,600000.0
2008-05-26 21:44:00,0.99185,0.99205,0.99145,0.9918,24100000.0
2008-05-26 21:45:00,0.99148,0.99161,0.99147,0.99161,2200000.0
2008-05-26 21:46:00,0.99195,0.99195,0.99195,0.99195,300000.0
2008-05-26 21:47:00,0.9919,0.9919,0.9918,0.9918,4500000.0
2008-05-26 21:48:00,0.9915,0.99169,0.99147,0.99152,14200000.0
2008-05-26 21:49:00,0.9914,0.99165,0.9913,0.9913,28300000.0
2008-05-26 21:50:00,0.99151,0.99163,0.99145,0.99152,22000000.0
2008-05-26 21:51:00,0.99147,0.99165,0.99144,0.99164,28000000.0
2008-05-26 21:52:00,0.9918,0.9918,0.9916,0.9916,4000000.0
2008-05-26 21:53:00,0.9916,0.9918,0.99135,0.99155,46700000.0
2008-05-26 21:54:00,0.99165,0.99165,0.9915,0.9915,1900000.0
2008-05-26 21:55:00,0.99155,0.99165,0.99155,0.99165,800000.0
2008-05-26 21:56:00,0.9915,0.99155,0.99144,0.99155,6600000.0
2008-05-26 21:57:00,0.9917,0.9917,0.9916,0.9916,1500000.0
2008-05-26 21:58:00,0.9917,0.9917,0.9917,0.9917,400000.0
2008-05-26 21:59:00,0.9916,0.9917,0.9916,0.9917,1500000.0
2008-05-26 22:00:00,0.99154,0.99162,0.99133,0.99149,30600001.0
2008-05-26 22:01:00,0.9915,0.99157,0.9915,0.99153,55900002.0
2008-05-26 22:02:00,0.99133,0.99158,0.99133,0.99154,40400001.0
2008-05-26 22:03:00,0.9917,0.9917,0.9917,0.9917,3200000.0
2008-05-26 22:04:00,0.9917,0.99195,0.9916,0.99195,6300000.0
2008-05-26 22:05:00,0.99164,0.99189,0.99164,0.9917,4000000.0
2008-05-26 22:06:00,0.99182,0.99182,0.99178,0.9918,17699999.0
2008-05-26 22:07:00,0.99215,0.99215,0.99215,0.99215,800000.0
2008-05-26 22:08:00,0.9922,0.9922,0.9922,0.9922,400000.0
2008-05-26 22:09:00,0.99215,0.9922,0.99215,0.9922,800000.0
2008-05-26 22:10:00,0.99215,0.99215,0.99215,0.99215,400000.0
2008-05-26 22:11:00,0.99185,0.99198,0.99184,0.99197,2800000.0
2008-05-26 22:12:00,0.99193,0.99203,0.99189,0.99202,7400000.0
2008-05-26 22:13:00,0.992,0.99202,0.992,0.99202,900000.0
2008-05-26 22:14:00,0.99215,0.99215,0.99215,0.99215,1600000.0
2008-05-26 22:15:00,0.9922,0.9924,0.9922,0.9924,800000.0
2008-05-26 22:16:00,0.99214,0.99225,0.99209,0.99217,11700000.0
2008-05-26 22:17:00,0.9923,0.9923,0.9923,0.9923,4500000.0
2008-05-26 22:18:00,0.99235,0.99235,0.9923,0.99232,6800000.0
2008-05-26 22:19:00,0.99225,0.99225,0.9922,0.9922,8500000.0
2008-05-26 22:20:00,0.9922,0.9922,0.9922,0.9922,400000.0
2008-05-26 22:21:00,0.99195,0.99205,0.99188,0.99188,6300000.0
2008-05-26 22:22:00,0.99194,0.99197,0.99161,0.99185,32700000.0
2008-05-26 22:23:00,0.99189,0.99193,0.99189,0.99193,15800000.0
2008-05-26 22:24:00,0.99192,0.99198,0.99192,0.99196,1700000.0
2008-05-26 22:25:00,0.99176,0.99192,0.99172,0.99191,46899999.0
2008-05-26 22:26:00,0.99197,0.99204,0.99194,0.99194,49799999.0
2008-05-26 22:27:00,0.9922,0.9922,0.99195,0.9921,6400000.0
2008-05-26 22:28:00,0.99186,0.99193,0.99171,0.99187,16400000.0
2008-05-26 22:29:00,0.99191,0.99203,0.99191,0.99203,9100000.0
2008-05-26 22:30:00,0.99187,0.99193,0.99175,0.99186,43400001.0
2008-05-26 22:31:00,0.9922,0.9922,0.9922,0.9922,800000.0
2008-05-26 22:32:00,0.9921,0.9921,0.9921,0.9921,5500000.0
2008-05-26 22:33:00,0.99215,0.99215,0.99195,0.9921,2900000.0
2008-05-26 22:34:00,0.99187,0.992,0.99177,0.992,7500000.0
2008-05-26 22:35:00,0.99188,0.99189,0.99175,0.99175,7700000.0
2008-05-26 22:36:00,0.9919,0.99195,0.9919,0.99195,800000.0
2008-05-26 22:37:00,0.99205,0.9921,0.99205,0.9921,800000.0
2008-05-26 22:38:00,0.9921,0.9921,0.9921,0.9921,800000.0
2008-05-26 22:39:00,0.9919,0.99198,0.9919,0.99198,800000.0
2008-05-26 22:40:00,0.99205,0.99205,0.9917,0.992,18400000.0
2008-05-26 22:41:00,0.992,0.992,0.992,0.992,1300000.0
2008-05-26 22:42:00,0.9921,0.9921,0.992,0.99205,4900000.0
2008-05-26 22:43:00,0.9919,0.99192,0.9919,0.99192,4300000.0
2008-05-26 22:44:00,0.99182,0.99193,0.99182,0.99191,7600000.0
2008-05-26 22:45:00,0.99188,0.99188,0.99178,0.99178,8300000.0
2008-05-26 22:46:00,0.992,0.992,0.99195,0.99195,2200000.0
2008-05-26 22:47:00,0.99177,0.9918,0.99173,0.9918,21200000.0
2008-05-26 22:48:00,0.99185,0.99185,0.99171,0.99177,66500000.0
2008-05-26 22:49:00,0.9917,0.9918,0.9917,0.99175,36700001.0
2008-05-26 22:50:00,0.9917,0.99195,0.9917,0.99195,1000000.0
2008-05-26 22:51:00,0.992,0.992,0.99065,0.99115,59900000.0
2008-05-26 22:52:00,0.99115,0.99125,0.9909,0.99115,27000000.0
2008-05-26 22:53:00,0.9911,0.99145,0.9911,0.99145,16500000.0
2008-05-26 22:54:00,0.99148,0.99161,0.99128,0.99161,23500000.0
2008-05-26 22:55:00,0.9914,0.99152,0.99105,0.99125,32100000.0
2008-05-26 22:56:00,0.99143,0.99153,0.99137,0.99152,33400000.0
2008-05-26 22:57:00,0.99142,0.9915,0.99098,0.99123,5700000.0
2008-05-26 22:58:00,0.99095,0.99095,0.99095,0.99095,1600000.0
2008-05-26 22:59:00,0.99115,0.99125,0.99095,0.99095,20400000.0
2008-05-26 23:00:00,0.9907,0.9907,0.9907,0.9907,38400000.0
2008-05-26 23:01:00,0.9907,0.9907,0.9906,0.9907,24800000.0
2008-05-26 23:02:00,0.9906,0.99069,0.9906,0.99069,2800000.0
2008-05-26 23:03:00,0.99055,0.99055,0.99055,0.99055,1800000.0
2008-05-26 23:04:00,0.99055,0.9906,0.99055,0.9906,1500000.0
2008-05-26 23:05:00,0.9906,0.99085,0.9906,0.99085,1900000.0
2008-05-26 23:06:00,0.99095,0.9912,0.99095,0.99115,21100000.0
2008-05-26 23:07:00,0.99115,0.9913,0.99115,0.9913,12100000.0
2008-05-26 23:08:00,0.99108,0.99119,0.99108,0.99119,800000.0
2008-05-26 23:09:00,0.9913,0.9913,0.9913,0.9913,400000.0
2008-05-26 23:10:00,0.9913,0.9913,0.99105,0.99115,22500000.0
2008-05-26 23:11:00,0.9912,0.9913,0.9912,0.9913,600000.0
2008-05-26 23:12:00,0.9913,0.9913,0.9912,0.9912,3800000.0
2008-05-26 23:13:00,0.9911,0.9915,0.9911,0.9914,7300000.0
2008-05-26 23:14:00,0.9914,0.9914,0.9912,0.9912,1500000.0
2008-05-26 23:15:00,0.9912,0.9912,0.99115,0.99115,3000000.0
2008-05-26 23:16:00,0.99115,0.9912,0.99115,0.9912,6600000.0
2008-05-26 23:17:00,0.9912,0.9914,0.9912,0.9914,2900000.0
2008-05-26 23:18:00,0.99115,0.99115,0.9906,0.9906,13000000.0
2008-05-26 23:19:00,0.991,0.9913,0.991,0.9913,9500000.0
2008-05-26 23:20:00,0.99127,0.99127,0.99102,0.99114,51000000.0
2008-05-26 23:21:00,0.9913,0.9913,0.9913,0.9913,1900000.0
2008-05-26 23:22:00,0.9913,0.9913,0.9913,0.9913,5700000.0
2008-05-26 23:23:00,0.9912,0.9912,0.9912,0.9912,800000.0
2008-05-26 23:24:00,0.9912,0.99135,0.9912,0.99135,14300000.0
2008-05-26 23:25:00,0.9913,0.99139,0.9913,0.99135,4200000.0
2008-05-26 23:26:00,0.99123,0.99141,0.99123,0.9913,2300000.0
2008-05-26 23:27:00,0.99133,0.99133,0.99125,0.99133,2000000.0
2008-05-26 23:28:00,0.99133,0.99133,0.99127,0.99132,1400000.0
2008-05-26 23:29:00,0.99135,0.99135,0.99135,0.99135,1900000.0
2008-05-26 23:30:00,0.99135,0.99135,0.99135,0.99135,5700000.0
2008-05-26 23:31:00,0.99135,0.99135,0.99135,0.99135,3800000.0
2008-05-26 23:32:00,0.99125,0.99125,0.99125,0.99125,9900000.0
2008-05-26 23:33:00,0.99124,0.99124,0.99111,0.99111,1600000.0
2008-05-26 23:34:00,0.9913,0.99137,0.99127,0.9913,2000000.0
2008-05-26 23:35:00,0.99125,0.99125,0.99125,0.99125,9600000.0
2008-05-26 23:36:00,0.99125,0.99125,0.99125,0.99125,19200000.0
2008-05-26 23:37:00,0.99125,0.99155,0.99125,0.99155,47800000.0
2008-05-26 23:38:00,0.99155,0.99155,0.9915,0.9915,2100000.0
2008-05-26 23:39:00,0.99165,0.99215,0.99165,0.9921,51000000.0
2008-05-26 23:40:00,0.9921,0.9922,0.9915,0.9922,56900000.0
2008-05-26 23:41:00,0.99201,0.99211,0.99201,0.9921,2200000.0
2008-05-26 23:42:00,0.9922,0.9922,0.9922,0.9922,200000.0
2008-05-26 23:43:00,0.9922,0.9922,0.9922,0.9922,2400000.0
2008-05-26 23:44:00,0.99189,0.99189,0.99165,0.99187,2000000.0
2008-05-26 23:45:00,0.9922,0.9922,0.99205,0.99205,19900000.0
2008-05-26 23:46:00,0.9916,0.99182,0.9916,0.99182,43800000.0
2008-05-26 23:47:00,0.9919,0.9919,0.99173,0.99173,38100000.0
2008-05-26 23:48:00,0.99185,0.99213,0.99185,0.9921,58700000.0
2008-05-26 23:49:00,0.99185,0.99192,0.99185,0.99192,25100000.0
2008-05-26 23:50:00,0.99205,0.99205,0.9919,0.9919,2700000.0
2008-05-26 23:51:00,0.9919,0.9919,0.9919,0.9919,3700000.0
2008-05-26 23:52:00,0.9919,0.9919,0.9919,0.9919,3200000.0
2008-05-26 23:53:00,0.99185,0.99185,0.99185,0.99185,12900000.0
2008-05-26 23:54:00,0.99195,0.99195,0.99195,0.99195,400000.0
2008-05-26 23:55:00,0.99193,0.99193,0.99179,0.99191,21400000.0
2008-05-26 23:56:00,0.99184,0.99197,0.99177,0.99188,143899998.0
2008-05-26 23:57:00,0.99185,0.99198,0.99184,0.99188,199999997.0
2008-05-26 23:58:00,0.99166,0.99192,0.99166,0.99192,148399999.0
2008-05-26 23:59:00,0.9919,0.9919,0.99175,0.99175,24000000.0
2008-05-27 00:00:00,0.9921,0.9921,0.9921,0.9921,3700000.0
2008-05-27 00:01:00,0.99197,0.99197,0.99184,0.99187,44900000.0
2008-05-27 00:02:00,0.99177,0.99193,0.99177,0.99193,5600000.0
2008-05-27 00:03:00,0.9921,0.9921,0.9921,0.9921,1800000.0
2008-05-27 00:04:00,0.992,0.992,0.992,0.992,1900000.0
2008-05-27 00:05:00,0.992,0.992,0.992,0.992,400000.0
2008-05-27 00:06:00,0.99189,0.99203,0.99189,0.99194,22100000.0
2008-05-27 00:07:00,0.99205,0.99205,0.99205,0.99205,1900000.0
2008-05-27 00:08:00,0.99205,0.99205,0.99205,0.99205,2800000.0
2008-05-27 00:09:00,0.99205,0.9921,0.99205,0.99205,13100000.0
2008-05-27 00:10:00,0.99195,0.9921,0.9919,0.99205,19600000.0
2008-05-27 00:11:00,0.99195,0.99195,0.99155,0.99155,48800000.0
2008-05-27 00:12:00,0.9919,0.9919,0.99155,0.99155,1800000.0
2008-05-27 00:13:00,0.99155,0.99155,0.99155,0.99155,1400000.0
2008-05-27 00:14:00,0.99155,0.99155,0.99155,0.99155,3700000.0
2008-05-27 00:15:00,0.99155,0.99157,0.99123,0.99123,46999998.0
2008-05-27 00:16:00,0.99155,0.9916,0.99155,0.9916,15400000.0
2008-05-27 00:17:00,0.99155,0.99155,0.99155,0.99155,7200000.0
2008-05-27 00:18:00,0.99146,0.99163,0.99138,0.99163,190099999.0
2008-05-27 00:19:00,0.99155,0.99175,0.99155,0.99175,5400000.0
2008-05-27 00:20:00,0.9917,0.9917,0.99155,0.99155,20000000.0
2008-05-27 00:21:00,0.99155,0.99155,0.99155,0.99155,8000000.0
2008-05-27 00:22:00,0.9916,0.99175,0.9916,0.99175,2700000.0
2008-05-27 00:23:00,0.99175,0.99175,0.99175,0.99175,1800000.0
2008-05-27 00:24:00,0.99156,0.99171,0.99138,0.99138,139700000.0
2008-05-27 00:25:00,0.99175,0.99185,0.99175,0.99185,41200000.0
2008-05-27 00:26:00,0.99185,0.992,0.99185,0.992,2100000.0
2008-05-27 00:27:00,0.9917,0.9918,0.9916,0.9916,31300000.0
2008-05-27 00:28:00,0.9918,0.9918,0.9918,0.9918,300000.0
2008-05-27 00:29:00,0.99159,0.99162,0.99136,0.99162,17100000.0
2008-05-27 00:30:00,0.9918,0.9918,0.9918,0.9918,300000.0
2008-05-27 00:31:00,0.99155,0.99161,0.99155,0.99158,48000000.0
2008-05-27 00:32:00,0.9915,0.9916,0.99148,0.9916,97700000.0
2008-05-27 00:33:00,0.9918,0.9918,0.9918,0.9918,300000.0
2008-05-27 00:34:00,0.99137,0.99164,0.99137,0.99164,22400000.0
2008-05-27 00:35:00,0.9918,0.9918,0.9918,0.9918,300000.0
2008-05-27 00:36:00,0.99171,0.99181,0.99171,0.99178,87199999.0
2008-05-27 00:37:00,0.99162,0.99176,0.99161,0.99168,183999999.0
2008-05-27 00:38:00,0.99162,0.99162,0.99138,0.99158,158000000.0
2008-05-27 00:39:00,0.9916,0.99165,0.99155,0.99155,194100000.0
2008-05-27 00:40:00,0.9916,0.99165,0.9915,0.9915,29300000.0
2008-05-27 00:41:00,0.9915,0.9915,0.9915,0.9915,1500000.0
2008-05-27 00:42:00,0.9915,0.9915,0.9912,0.9912,7800000.0
2008-05-27 00:43:00,0.99095,0.99104,0.99087,0.99097,320200002.0
2008-05-27 00:44:00,0.99094,0.99096,0.99094,0.99096,12600000.0
2008-05-27 00:45:00,0.991,0.99117,0.99099,0.99117,124200000.0
2008-05-27 00:46:00,0.9912,0.99135,0.9912,0.99135,20800000.0
2008-05-27 00:47:00,0.99115,0.99123,0.99099,0.99123,335400000.0
2008-05-27 00:48:00,0.9914,0.99145,0.9914,0.99145,19100000.0
2008-05-27 00:49:00,0.99113,0.99132,0.9911,0.99132,219099999.0
2008-05-27 00:50:00,0.99125,0.99143,0.99119,0.99119,227800002.0
2008-05-27 00:51:00,0.9914,0.9914,0.9914,0.9914,15000000.0
2008-05-27 00:52:00,0.9914,0.9914,0.9914,0.9914,17799999.0
2008-05-27 00:53:00,0.99123,0.99125,0.9912,0.99124,57600000.0
2008-05-27 00:54:00,0.9914,0.99145,0.9914,0.99145,51200002.0
2008-05-27 00:55:00,0.99128,0.9914,0.99123,0.99129,39100000.0
2008-05-27 00:56:00,0.99124,0.99136,0.9911,0.99125,101000000.0
2008-05-27 00:57:00,0.99145,0.9915,0.99145,0.99145,33200000.0
2008-05-27 00:58:00,0.99145,0.99145,0.99145,0.99145,13300000.0
2008-05-27 00:59:00,0.9914,0.9914,0.9914,0.9914,53700000.0
2008-05-27 01:00:00,0.99145,0.9915,0.99145,0.99145,28300000.0
2008-05-27 01:01:00,0.99115,0.99144,0.99115,0.99124,54200000.0
2008-05-27 01:02:00,0.99145,0.99145,0.99145,0.99145,5700000.0
2008-05-27 01:03:00,0.99145,0.99145,0.99145,0.99145,11400000.0
2008-05-27 01:04:00,0.99145,0.9915,0.9913,0.9913,39300000.0
2008-05-27 01:05:00,0.9913,0.9913,0.9913,0.9913,14100000.0
2008-05-27 01:06:00,0.9913,0.9913,0.9913,0.9913,178999999.0
2008-05-27 01:07:00,0.9913,0.9913,0.9913,0.9913,15900000.0
2008-05-27 01:08:00,0.9913,0.9913,0.9913,0.9913,109499998.0
2008-05-27 01:09:00,0.9913,0.9913,0.9913,0.9913,59800000.0
2008-05-27 01:10:00,0.9913,0.9913,0.9913,0.9913,65900000.0
2008-05-27 01:11:00,0.9913,0.9913,0.9913,0.9913,400000.0
2008-05-27 01:12:00,0.9913,0.9913,0.9913,0.9913,43899999.0
2008-05-27 01:13:00,0.9914,0.9914,0.9914,0.9914,200000.0
2008-05-27 01:14:00,0.9914,0.9917,0.9914,0.9917,131400000.0
2008-05-27 01:15:00,0.9919,0.9919,0.9916,0.9917,39700000.0
2008-05-27 01:16:00,0.9917,0.9917,0.9917,0.9917,400000.0
2008-05-27 01:17:00,0.9917,0.9917,0.9917,0.9917,400000.0
2008-05-27 01:18:00,0.9917,0.9917,0.9917,0.9917,1800000.0
2008-05-27 01:19:00,0.9917,0.9917,0.9917,0.9917,35100000.0
2008-05-27 01:20:00,0.9917,0.992,0.9917,0.992,76600000.0
2008-05-27 01:21:00,0.9919,0.992,0.9919,0.992,18799999.0
2008-05-27 01:22:00,0.992,0.992,0.992,0.992,200000.0
2008-05-27 01:23:00,0.99167,0.99171,0.9916,0.9916,14500000.0
2008-05-27 01:24:00,0.992,0.992,0.992,0.992,800000.0
2008-05-27 01:25:00,0.992,0.992,0.9919,0.9919,33900000.0
2008-05-27 01:26:00,0.9919,0.9919,0.9914,0.9914,135700000.0
2008-05-27 01:27:00,0.9914,0.9914,0.9914,0.9914,48700000.0
2008-05-27 01:28:00,0.9914,0.9917,0.9914,0.9917,28900000.0
2008-05-27 01:29:00,0.9917,0.9917,0.9917,0.9917,4000000.0
2008-05-27 01:30:00,0.99134,0.9915,0.99134,0.99143,112600000.0
2008-05-27 01:31:00,0.9917,0.9917,0.9917,0.9917,200000.0
2008-05-27 01:32:00,0.9917,0.9917,0.9917,0.9917,400000.0
2008-05-27 01:33:00,0.99139,0.99139,0.99132,0.99132,25200000.0
2008-05-27 01:34:00,0.9917,0.9917,0.9916,0.9916,47600000.0
2008-05-27 01:35:00,0.9915,0.9915,0.99137,0.99139,387200000.0
2008-05-27 01:36:00,0.9916,0.9916,0.9914,0.9914,189200000.0
2008-05-27 01:37:00,0.9914,0.9915,0.9914,0.9914,14500000.0
2008-05-27 01:38:00,0.9914,0.9914,0.9912,0.9913,59100000.0
2008-05-27 01:39:00,0.99093,0.9911,0.99093,0.9911,35200002.0
2008-05-27 01:40:00,0.9912,0.9912,0.9912,0.9912,30400000.0
2008-05-27 01:41:00,0.9913,0.9913,0.9911,0.9911,31300000.0
2008-05-27 01:42:00,0.9911,0.9911,0.9911,0.9911,2300000.0
2008-05-27 01:43:00,0.9911,0.9911,0.9911,0.9911,800000.0
2008-05-27 01:44:00,0.99057,0.99073,0.99057,0.99073,141800004.0
2008-05-27 01:45:00,0.9911,0.9911,0.9911,0.9911,600000.0
2008-05-27 01:46:00,0.9911,0.9911,0.99095,0.99095,42100000.0
2008-05-27 01:47:00,0.9909,0.9913,0.9907,0.9908,506600001.0
2008-05-27 01:48:00,0.9908,0.991,0.9908,0.9908,217099998.0
2008-05-27 01:49:00,0.9909,0.9909,0.9906,0.99065,166600000.0
2008-05-27 01:50:00,0.9907,0.9908,0.9907,0.9907,80200000.0
2008-05-27 01:51:00,0.9907,0.9908,0.9907,0.9907,57099999.0
2008-05-27 01:52:00,0.9906,0.9909,0.9905,0.9909,33500000.0
2008-05-27 01:53:00,0.9909,0.9909,0.9908,0.9908,800000.0
2008-05-27 01:54:00,0.99048,0.99053,0.99046,0.99048,11400000.0
2008-05-27 01:55:00,0.9908,0.9909,0.9908,0.9908,2500000.0
2008-05-27 01:56:00,0.99045,0.99053,0.99038,0.99053,8300000.0
2008-05-27 01:57:00,0.99075,0.99075,0.99075,0.99075,3800000.0
2008-05-27 01:58:00,0.9908,0.99085,0.9908,0.99085,2100000.0
2008-05-27 01:59:00,0.99085,0.99085,0.99085,0.99085,3800000.0
2008-05-27 02:00:00,0.99085,0.99085,0.9907,0.9907,27200000.0
2008-05-27 02:01:00,0.9907,0.9907,0.9906,0.9906,17700000.0
2008-05-27 02:02:00,0.9906,0.9906,0.9906,0.9906,5900000.0
2008-05-27 02:03:00,0.9906,0.9906,0.99055,0.9906,11100000.0
2008-05-27 02:04:00,0.9906,0.9908,0.9906,0.9908,48500001.0
2008-05-27 02:05:00,0.99049,0.9907,0.99049,0.99053,20900000.0
2008-05-27 02:06:00,0.9907,0.9907,0.9907,0.9907,51300000.0
2008-05-27 02:07:00,0.99068,0.99068,0.99048,0.99051,57100000.0
2008-05-27 02:08:00,0.9907,0.9908,0.9907,0.9908,17600000.0
2008-05-27 02:09:00,0.9908,0.9908,0.9908,0.9908,1000000.0
2008-05-27 02:10:00,0.9907,0.9907,0.9907,0.9907,42300000.0
2008-05-27 02:11:00,0.9907,0.9907,0.9907,0.9907,16200000.0
2008-05-27 02:12:00,0.9907,0.9907,0.9907,0.9907,32300000.0
2008-05-27 02:13:00,0.9907,0.9907,0.9907,0.9907,51100000.0
2008-05-27 02:14:00,0.9907,0.9907,0.9906,0.9906,51800000.0
2008-05-27 02:15:00,0.9905,0.9905,0.9905,0.9905,126400002.0
2008-05-27 02:16:00,0.9905,0.9905,0.9905,0.9905,112600002.0
2008-05-27 02:17:00,0.9905,0.9905,0.9905,0.9905,82800000.0
2008-05-27 02:18:00,0.9905,0.9905,0.9905,0.9905,70800000.0
2008-05-27 02:19:00,0.9903,0.99031,0.99021,0.99031,44399999.0
2008-05-27 02:20:00,0.99042,0.99042,0.99025,0.99042,17800000.0
2008-05-27 02:21:00,0.9905,0.9905,0.9905,0.9905,41200000.0
2008-05-27 02:22:00,0.9905,0.9907,0.9905,0.9906,23300000.0
2008-05-27 02:23:00,0.9906,0.9906,0.9906,0.9906,4900000.0
2008-05-27 02:24:00,0.9906,0.9907,0.9906,0.9906,392200000.0
2008-05-27 02:25:00,0.9906,0.9906,0.9905,0.9905,185900001.0
2008-05-27 02:26:00,0.9905,0.9905,0.9905,0.9905,25200000.0
2008-05-27 02:27:00,0.99031,0.99031,0.99027,0.99027,1200000.0
2008-05-27 02:28:00,0.9905,0.9906,0.9905,0.9906,82399999.0
2008-05-27 02:29:00,0.9907,0.9907,0.9905,0.9905,135100000.0
2008-05-27 02:30:00,0.9905,0.9905,0.9905,0.9905,6300000.0
2008-05-27 02:31:00,0.99042,0.99049,0.9903,0.99038,3000000.0
2008-05-27 02:32:00,0.99031,0.99043,0.99023,0.99043,2000000.0
2008-05-27 02:33:00,0.9905,0.9905,0.9905,0.9905,6300000.0
2008-05-27 02:34:00,0.9905,0.9905,0.9905,0.9905,2800000.0
2008-05-27 02:35:00,0.9905,0.9905,0.9905,0.9905,7600000.0
2008-05-27 02:36:00,0.9906,0.9906,0.9906,0.9906,14500000.0
2008-05-27 02:37:00,0.99056,0.99056,0.99045,0.99045,19200000.0
2008-05-27 02:38:00,0.99032,0.99043,0.99032,0.9904,43200000.0
2008-05-27 02:39:00,0.9904,0.9904,0.9904,0.9904,15100000.0
2008-05-27 02:40:00,0.99039,0.99049,0.99037,0.99046,18500000.0
2008-05-27 02:41:00,0.9906,0.9906,0.9905,0.9905,11300000.0
2008-05-27 02:42:00,0.99059,0.99059,0.99035,0.99041,76100000.0
2008-05-27 02:43:00,0.9905,0.9906,0.9905,0.9906,44400000.0
2008-05-27 02:44:00,0.9906,0.9906,0.9906,0.9906,15200000.0
2008-05-27 02:45:00,0.9906,0.9906,0.9906,0.9906,28400000.0
2008-05-27 02:46:00,0.9906,0.9906,0.9906,0.9906,20600000.0
2008-05-27 02:47:00,0.9906,0.9906,0.9906,0.9906,14500000.0
2008-05-27 02:48:00,0.9906,0.9906,0.99055,0.9906,14200000.0
2008-05-27 02:49:00,0.9906,0.9907,0.9906,0.9906,54399999.0
2008-05-27 02:50:00,0.9906,0.9906,0.9906,0.9906,11600000.0
2008-05-27 02:51:00,0.9906,0.9906,0.9905,0.9905,12500000.0
2008-05-27 02:52:00,0.9905,0.9905,0.9905,0.9905,5900000.0
2008-05-27 02:53:00,0.9905,0.9905,0.9905,0.9905,600000.0
2008-05-27 02:54:00,0.9905,0.9905,0.9905,0.9905,69200000.0
2008-05-27 02:55:00,0.9905,0.9905,0.9891,0.99015,222300000.0
2008-05-27 02:56:00,0.99015,0.9903,0.9901,0.9901,32800000.0
2008-05-27 02:57:00,0.9901,0.9901,0.9901,0.9901,12600000.0
2008-05-27 02:58:00,0.9901,0.9901,0.9901,0.9901,25100000.0
2008-05-27 02:59:00,0.9901,0.9902,0.9901,0.9902,160800000.0
2008-05-27 03:00:00,0.9902,0.99035,0.9902,0.99035,93299999.0
2008-05-27 03:01:00,0.9906,0.9907,0.9906,0.9907,63900000.0
2008-05-27 03:02:00,0.9907,0.9907,0.9907,0.9907,75400000.0
2008-05-27 03:03:00,0.9907,0.9907,0.99025,0.99025,109600000.0
2008-05-27 03:04:00,0.99025,0.99025,0.9902,0.9902,13800000.0
2008-05-27 03:05:00,0.99025,0.99025,0.9902,0.9902,85400000.0
2008-05-27 03:06:00,0.9902,0.99025,0.9902,0.9902,18300000.0
2008-05-27 03:07:00,0.99015,0.99015,0.99015,0.99015,1700000.0
2008-05-27 03:08:00,0.9904,0.9905,0.99015,0.99015,60100000.0
2008-05-27 03:09:00,0.9902,0.9905,0.99015,0.9904,156400000.0
2008-05-27 03:10:00,0.9904,0.9904,0.9901,0.9901,285300001.0
2008-05-27 03:11:00,0.9901,0.99015,0.9898,0.9899,288499998.0
2008-05-27 03:12:00,0.9899,0.9899,0.9895,0.9897,346000000.0
2008-05-27 03:13:00,0.9897,0.9898,0.9896,0.9898,93399999.0
2008-05-27 03:14:00,0.9898,0.9898,0.9896,0.9896,115400000.0
2008-05-27 03:15:00,0.9896,0.9896,0.9896,0.9896,18400000.0
2008-05-27 03:16:00,0.9896,0.9896,0.98925,0.98925,371600001.0
2008-05-27 03:17:00,0.98925,0.98925,0.98925,0.98925,900000.0
2008-05-27 03:18:00,0.9893,0.9895,0.9893,0.9894,137199999.0
2008-05-27 03:19:00,0.9894,0.9895,0.9894,0.9895,122100000.0
2008-05-27 03:20:00,0.9895,0.9895,0.9895,0.9895,3600000.0
2008-05-27 03:21:00,0.9895,0.9895,0.98915,0.9895,222699999.0
2008-05-27 03:22:00,0.9895,0.9895,0.9894,0.9895,191999999.0
2008-05-27 03:23:00,0.9895,0.9895,0.9894,0.98945,72400000.0
2008-05-27 03:24:00,0.9895,0.9895,0.98945,0.98945,136900000.0
2008-05-27 03:25:00,0.98945,0.9895,0.98945,0.9895,23800000.0
2008-05-27 03:26:00,0.9895,0.9896,0.9895,0.9896,154400001.0
2008-05-27 03:27:00,0.9896,0.9896,0.9895,0.9895,94900000.0
2008-05-27 03:28:00,0.9895,0.9895,0.9895,0.9895,23800000.0
2008-05-27 03:29:00,0.9895,0.9895,0.98945,0.9895,43200000.0
2008-05-27 03:30:00,0.9895,0.9895,0.9895,0.9895,12800000.0
2008-05-27 03:31:00,0.98955,0.9898,0.98955,0.9898,93699999.0
2008-05-27 03:32:00,0.9898,0.9902,0.9897,0.9902,392199995.0
2008-05-27 03:33:00,0.9903,0.9904,0.99,0.99,308900001.0
2008-05-27 03:34:00,0.99,0.9902,0.98975,0.98975,219200001.0
2008-05-27 03:35:00,0.98965,0.9899,0.98965,0.98985,178400000.0
2008-05-27 03:36:00,0.98985,0.9899,0.98985,0.9899,6100000.0
2008-05-27 03:37:00,0.9899,0.99,0.9899,0.9899,108000000.0
2008-05-27 03:38:00,0.9898,0.9899,0.9898,0.9898,147900000.0
2008-05-27 03:39:00,0.9898,0.9899,0.9898,0.9898,109700000.0
2008-05-27 03:40:00,0.9898,0.9899,0.9898,0.9899,62300000.0
2008-05-27 03:41:00,0.9898,0.9899,0.98965,0.98965,190099999.0
2008-05-27 03:42:00,0.98965,0.9898,0.9896,0.9896,673799997.0
2008-05-27 03:43:00,0.9896,0.9896,0.9896,0.9896,18799999.0
2008-05-27 03:44:00,0.9896,0.9896,0.9896,0.9896,34699999.0
2008-05-27 03:45:00,0.9896,0.9897,0.9896,0.9897,16300000.0
2008-05-27 03:46:00,0.9897,0.9897,0.9897,0.9897,800000.0
2008-05-27 03:47:00,0.98956,0.98975,0.98956,0.98975,19000000.0
2008-05-27 03:48:00,0.9895,0.9895,0.9895,0.9895,400000.0
2008-05-27 03:49:00,0.98968,0.98996,0.98968,0.98996,1800000.0
2008-05-27 03:50:00,0.98952,0.98952,0.9892,0.98944,132400002.0
2008-05-27 03:51:00,0.9896,0.9897,0.9896,0.9897,55300001.0
2008-05-27 03:52:00,0.9897,0.9897,0.9896,0.9896,41500000.0
2008-05-27 03:53:00,0.9896,0.9898,0.9896,0.9898,24800000.0
2008-05-27 03:54:00,0.9898,0.9899,0.9896,0.9899,187400001.0
2008-05-27 03:55:00,0.9899,0.9899,0.9896,0.9898,97800000.0
2008-05-27 03:56:00,0.98948,0.98956,0.98948,0.98956,21000000.0
2008-05-27 03:57:00,0.9898,0.9898,0.9896,0.9896,6500000.0
2008-05-27 03:58:00,0.9896,0.9898,0.9896,0.9898,70200000.0
2008-05-27 03:59:00,0.9896,0.98976,0.98948,0.98948,78500000.0
2008-05-27 04:00:00,0.98977,0.98977,0.98948,0.98948,5600000.0
2008-05-27 04:01:00,0.9897,0.9897,0.98935,0.9897,181299997.0
2008-05-27 04:02:00,0.9897,0.9898,0.9892,0.9894,253199996.0
2008-05-27 04:03:00,0.9897,0.9897,0.9894,0.9894,131600000.0
2008-05-27 04:04:00,0.9894,0.9894,0.98927,0.98937,12800000.0
2008-05-27 04:05:00,0.9897,0.9897,0.98925,0.98933,16600000.0
2008-05-27 04:06:00,0.98945,0.98945,0.98945,0.98945,400000.0
2008-05-27 04:07:00,0.9895,0.98955,0.9895,0.98955,2600000.0
2008-05-27 04:08:00,0.98926,0.98941,0.98916,0.98919,125500000.0
2008-05-27 04:09:00,0.9896,0.9896,0.98955,0.98955,600000.0
2008-05-27 04:10:00,0.9897,0.9897,0.98955,0.98955,600000.0
2008-05-27 04:11:00,0.9895,0.98955,0.9895,0.98955,69000000.0
2008-05-27 04:12:00,0.98945,0.98972,0.98936,0.98951,34300000.0
2008-05-27 04:13:00,0.98965,0.9897,0.98955,0.98955,50100000.0
2008-05-27 04:14:00,0.98955,0.98955,0.9895,0.9895,66000000.0
2008-05-27 04:15:00,0.98955,0.98955,0.98955,0.98955,1600000.0
2008-05-27 04:16:00,0.98945,0.98945,0.98926,0.98938,40100001.0
2008-05-27 04:17:00,0.9897,0.9897,0.98928,0.98932,63600001.0
2008-05-27 04:18:00,0.98937,0.9895,0.98913,0.98944,21700000.0
2008-05-27 04:19:00,0.98965,0.9897,0.98965,0.9897,22600000.0
2008-05-27 04:20:00,0.9897,0.9897,0.9895,0.9895,135699997.0
2008-05-27 04:21:00,0.9896,0.9897,0.98935,0.9895,211000000.0
2008-05-27 04:22:00,0.9895,0.9895,0.9895,0.9895,85400000.0
2008-05-27 04:23:00,0.9895,0.9895,0.9893,0.9893,190299998.0
2008-05-27 04:24:00,0.98935,0.9894,0.98935,0.98935,146300000.0
2008-05-27 04:25:00,0.9891,0.9892,0.9891,0.98916,5700000.0
2008-05-27 04:26:00,0.98904,0.98921,0.98896,0.98918,29100000.0
2008-05-27 04:27:00,0.9892,0.9892,0.9892,0.9892,600000.0
2008-05-27 04:28:00,0.98921,0.98944,0.98919,0.98919,16300000.0
2008-05-27 04:29:00,0.9893,0.9895,0.9893,0.9895,10600000.0
2008-05-27 04:30:00,0.9893,0.9893,0.989,0.98918,39000000.0
2008-05-27 04:31:00,0.98909,0.98938,0.98902,0.98938,35700000.0
2008-05-27 04:32:00,0.98913,0.98919,0.98898,0.98902,30500000.0
2008-05-27 04:33:00,0.98935,0.98935,0.98905,0.98932,89400000.0
2008-05-27 04:34:00,0.98955,0.98955,0.98955,0.98955,400000.0
2008-05-27 04:35:00,0.98936,0.98936,0.98928,0.98936,27900001.0
2008-05-27 04:36:00,0.98923,0.9893,0.98916,0.9893,12400000.0
2008-05-27 04:37:00,0.9894,0.98943,0.9893,0.98943,15500000.0
2008-05-27 04:38:00,0.98965,0.98965,0.98955,0.98955,800000.0
2008-05-27 04:39:00,0.9894,0.9894,0.9894,0.9894,64599999.0
2008-05-27 04:40:00,0.9894,0.98955,0.9894,0.98955,5400000.0
2008-05-27 04:41:00,0.98936,0.98936,0.98922,0.98932,114000000.0
2008-05-27 04:42:00,0.98923,0.98923,0.98901,0.98901,37100000.0
2008-05-27 04:43:00,0.98927,0.98949,0.98925,0.98949,31800000.0
2008-05-27 04:44:00,0.9894,0.98955,0.9894,0.98955,56800001.0
2008-05-27 04:45:00,0.98935,0.98955,0.98935,0.9895,3200000.0
2008-05-27 04:46:00,0.98945,0.98945,0.98935,0.98935,1200000.0
2008-05-27 04:47:00,0.9896,0.9896,0.9896,0.9896,1200000.0
2008-05-27 04:48:00,0.98907,0.98933,0.98896,0.98933,59400000.0
2008-05-27 04:49:00,0.9893,0.98935,0.9893,0.9893,43200000.0
2008-05-27 04:50:00,0.9892,0.98924,0.98914,0.98924,65700001.0
2008-05-27 04:51:00,0.9893,0.9893,0.9893,0.9893,27900000.0
2008-05-27 04:52:00,0.98955,0.98955,0.98955,0.98955,400000.0
2008-05-27 04:53:00,0.9893,0.9894,0.98914,0.9894,52300000.0
2008-05-27 04:54:00,0.9896,0.9896,0.9896,0.9896,1500000.0
2008-05-27 04:55:00,0.98975,0.98975,0.98965,0.98965,12200000.0
2008-05-27 04:56:00,0.9898,0.99005,0.9898,0.98995,47100000.0
2008-05-27 04:57:00,0.99,0.99025,0.98995,0.99025,2800000.0
2008-05-27 04:58:00,0.99025,0.99025,0.9902,0.9902,12200000.0
2008-05-27 04:59:00,0.9902,0.9902,0.9899,0.9899,97000001.0
2008-05-27 05:00:00,0.9899,0.9899,0.98965,0.98965,75900001.0
2008-05-27 05:01:00,0.9898,0.98985,0.9897,0.9897,7400000.0
2008-05-27 05:02:00,0.98948,0.98963,0.98926,0.9895,5200000.0
2008-05-27 05:03:00,0.98945,0.98945,0.98945,0.98945,800000.0
2008-05-27 05:04:00,0.98956,0.98957,0.98945,0.98949,3200000.0
2008-05-27 05:05:00,0.98965,0.98965,0.98965,0.98965,400000.0
2008-05-27 05:06:00,0.9897,0.9898,0.9897,0.9898,1600000.0
2008-05-27 05:07:00,0.9898,0.9898,0.9898,0.9898,3600000.0
2008-05-27 05:08:00,0.98957,0.98964,0.98949,0.98952,4400000.0
2008-05-27 05:09:00,0.9898,0.99,0.9898,0.99,2400000.0
2008-05-27 05:10:00,0.98968,0.98973,0.9895,0.9895,36800000.0
2008-05-27 05:11:00,0.99,0.99,0.9898,0.98985,68600001.0
2008-05-27 05:12:00,0.9898,0.9898,0.98975,0.98975,6100000.0
2008-05-27 05:13:00,0.9898,0.9898,0.9898,0.9898,2000000.0
2008-05-27 05:14:00,0.9898,0.9899,0.9898,0.9898,11300000.0
2008-05-27 05:15:00,0.98948,0.98962,0.98948,0.9895,6200000.0
2008-05-27 05:16:00,0.9898,0.9898,0.98975,0.98975,3800000.0
2008-05-27 05:17:00,0.98985,0.98985,0.98985,0.98985,800000.0
2008-05-27 05:18:00,0.98965,0.98965,0.9896,0.9896,1500000.0
2008-05-27 05:19:00,0.98962,0.98966,0.98955,0.98959,13300000.0
2008-05-27 05:20:00,0.98964,0.9897,0.98941,0.98941,7100000.0
2008-05-27 05:21:00,0.98962,0.98962,0.98955,0.98962,2300000.0
2008-05-27 05:22:00,0.98965,0.99,0.98965,0.99,1500000.0
2008-05-27 05:23:00,0.98964,0.98976,0.98958,0.98963,2800000.0
2008-05-27 05:24:00,0.99,0.99,0.98985,0.98985,1700000.0
2008-05-27 05:25:00,0.9896,0.98962,0.98945,0.98951,3600000.0
2008-05-27 05:26:00,0.98995,0.98995,0.98995,0.98995,400000.0
2008-05-27 05:27:00,0.98961,0.98971,0.98961,0.98965,3200000.0
2008-05-27 05:28:00,0.98974,0.98981,0.98966,0.98969,2800000.0
2008-05-27 05:29:00,0.98965,0.9897,0.9896,0.9896,6300000.0
2008-05-27 05:30:00,0.98965,0.9897,0.98962,0.98962,2400000.0
2008-05-27 05:31:00,0.9897,0.9897,0.9897,0.9897,200000.0
2008-05-27 05:32:00,0.9897,0.9897,0.9897,0.9897,3900000.0
2008-05-27 05:33:00,0.98967,0.9897,0.98965,0.98967,16300000.0
2008-05-27 05:34:00,0.98963,0.98963,0.98955,0.98962,2600000.0
2008-05-27 05:35:00,0.98973,0.98997,0.98973,0.98997,2400000.0
2008-05-27 05:36:00,0.98967,0.98978,0.98962,0.98972,28100000.0
2008-05-27 05:37:00,0.9896,0.9896,0.9896,0.9896,900000.0
2008-05-27 05:38:00,0.98967,0.98967,0.98967,0.98967,400000.0
2008-05-27 05:39:00,0.98967,0.98972,0.98967,0.98972,2000000.0
2008-05-27 05:40:00,0.98967,0.98975,0.98967,0.98975,1600000.0
2008-05-27 05:41:00,0.99,0.99,0.99,0.99,800000.0
2008-05-27 05:42:00,0.98967,0.9897,0.98961,0.98968,2600000.0
2008-05-27 05:43:00,0.9897,0.98971,0.98961,0.98966,11100000.0
2008-05-27 05:44:00,0.9897,0.98985,0.98964,0.98965,15700000.0
2008-05-27 05:45:00,0.98975,0.98977,0.98972,0.98972,4400000.0
2008-05-27 05:46:00,0.98975,0.98975,0.98975,0.98975,1500000.0
2008-05-27 05:47:00,0.98995,0.98995,0.98995,0.98995,800000.0
2008-05-27 05:48:00,0.9901,0.9901,0.9901,0.9901,1200000.0
2008-05-27 05:49:00,0.9902,0.9902,0.9901,0.9901,5600000.0
2008-05-27 05:50:00,0.9899,0.9899,0.98979,0.98979,2300000.0
2008-05-27 05:51:00,0.98986,0.98988,0.98981,0.98984,2800000.0
2008-05-27 05:52:00,0.9898,0.98988,0.9898,0.98982,2400000.0
2008-05-27 05:53:00,0.98976,0.98987,0.98976,0.98983,5400000.0
2008-05-27 05:54:00,0.9901,0.9901,0.9901,0.9901,400000.0
2008-05-27 05:55:00,0.98985,0.9899,0.98985,0.98985,2000000.0
2008-05-27 05:56:00,0.98978,0.98989,0.98978,0.98985,6100000.0
2008-05-27 05:57:00,0.98985,0.98985,0.98985,0.98985,400000.0
2008-05-27 05:58:00,0.98989,0.98998,0.98989,0.98995,4800000.0
2008-05-27 05:59:00,0.9901,0.9901,0.9901,0.9901,400000.0
2008-05-27 06:00:00,0.98987,0.98987,0.9898,0.98985,5600000.0
2008-05-27 06:01:00,0.98987,0.9899,0.98987,0.9899,1200000.0
2008-05-27 06:02:00,0.98987,0.98987,0.98987,0.98987,400000.0
2008-05-27 06:03:00,0.98976,0.98986,0.98976,0.98976,2800000.0
2008-05-27 06:04:00,0.98989,0.99002,0.98984,0.98984,3100000.0
2008-05-27 06:05:00,0.98985,0.98985,0.98962,0.98962,7700000.0
2008-05-27 06:06:00,0.98978,0.98985,0.98978,0.9898,3200000.0
2008-05-27 06:07:00,0.99005,0.99005,0.99005,0.99005,800000.0
2008-05-27 06:08:00,0.98979,0.98979,0.9895,0.98962,5000000.0
2008-05-27 06:09:00,0.98962,0.98977,0.98962,0.98974,5100000.0
2008-05-27 06:10:00,0.98974,0.98975,0.98952,0.98969,18700000.0
2008-05-27 06:11:00,0.98975,0.9898,0.9897,0.98972,9700000.0
2008-05-27 06:12:00,0.99005,0.99005,0.99005,0.99005,400000.0
2008-05-27 06:13:00,0.98975,0.98978,0.9897,0.9897,4400000.0
2008-05-27 06:14:00,0.98975,0.98975,0.98975,0.98975,400000.0
2008-05-27 06:15:00,0.98976,0.98985,0.98975,0.9898,10400000.0
2008-05-27 06:16:00,0.98975,0.98978,0.98965,0.98972,17900000.0
2008-05-27 06:17:00,0.98975,0.9898,0.98975,0.9898,2800000.0
2008-05-27 06:18:00,0.98978,0.9898,0.98978,0.9898,800000.0
2008-05-27 06:19:00,0.98978,0.9898,0.98975,0.9898,2700000.0
2008-05-27 06:20:00,0.98995,0.98995,0.98995,0.98995,2800000.0
2008-05-27 06:21:00,0.98976,0.98976,0.98971,0.98974,2800000.0
2008-05-27 06:22:00,0.98975,0.98975,0.98967,0.98967,2000000.0
2008-05-27 06:23:00,0.9898,0.9898,0.9898,0.9898,400000.0
2008-05-27 06:24:00,0.99005,0.99005,0.99005,0.99005,400000.0
2008-05-27 06:25:00,0.99,0.99,0.98975,0.9898,10300000.0
2008-05-27 06:26:00,0.98975,0.9898,0.9897,0.9898,5400000.0
2008-05-27 06:27:00,0.9899,0.9899,0.9899,0.9899,1200000.0
2008-05-27 06:28:00,0.98955,0.98962,0.98942,0.98943,9400000.0
2008-05-27 06:29:00,0.98961,0.98967,0.98958,0.98964,6800000.0
2008-05-27 06:30:00,0.98959,0.98961,0.98959,0.98961,800000.0
2008-05-27 06:31:00,0.98985,0.98985,0.9898,0.9898,1100000.0
2008-05-27 06:32:00,0.98937,0.98959,0.98937,0.98952,9100000.0
2008-05-27 06:33:00,0.9898,0.9898,0.9898,0.9898,400000.0
2008-05-27 06:34:00,0.98955,0.98959,0.98946,0.98948,5800000.0
2008-05-27 06:35:00,0.98948,0.9896,0.98923,0.98954,36200000.0
2008-05-27 06:36:00,0.98975,0.98975,0.98965,0.98965,4600000.0
2008-05-27 06:37:00,0.9897,0.9897,0.98965,0.9897,1200000.0
2008-05-27 06:38:00,0.98939,0.98945,0.98937,0.9894,7000000.0
2008-05-27 06:39:00,0.98942,0.98946,0.98926,0.98935,23700000.0
2008-05-27 06:40:00,0.98952,0.9896,0.98948,0.9895,27900000.0
2008-05-27 06:41:00,0.98947,0.98957,0.9894,0.98954,23800000.0
2008-05-27 06:42:00,0.9897,0.98975,0.9897,0.9897,3700000.0
2008-05-27 06:43:00,0.9897,0.9899,0.9897,0.9897,14500000.0
2008-05-27 06:44:00,0.98934,0.98962,0.98931,0.98962,32800000.0
2008-05-27 06:45:00,0.98948,0.98974,0.98946,0.98946,26200000.0
2008-05-27 06:46:00,0.98942,0.98945,0.98929,0.98945,16100000.0
2008-05-27 06:47:00,0.98947,0.98948,0.98933,0.98948,4600000.0
2008-05-27 06:48:00,0.98943,0.98953,0.98943,0.98947,7900000.0
2008-05-27 06:49:00,0.9898,0.98985,0.9898,0.98985,1600000.0
2008-05-27 06:50:00,0.9898,0.9898,0.9898,0.9898,700000.0
2008-05-27 06:51:00,0.98944,0.98966,0.98944,0.98966,4700000.0
2008-05-27 06:52:00,0.98925,0.98962,0.98925,0.98942,3600000.0
2008-05-27 06:53:00,0.98985,0.9899,0.98975,0.9899,1800000.0
2008-05-27 06:54:00,0.98949,0.98957,0.98941,0.98957,3200000.0
2008-05-27 06:55:00,0.98965,0.9897,0.98956,0.98968,9600000.0
2008-05-27 06:56:00,0.9896,0.98962,0.98958,0.98958,8800000.0
2008-05-27 06:57:00,0.98995,0.98995,0.98995,0.98995,800000.0
2008-05-27 06:58:00,0.99,0.99,0.98995,0.98995,800000.0
2008-05-27 06:59:00,0.99,0.99005,0.99,0.99005,1200000.0
2008-05-27 07:00:00,0.98983,0.98995,0.98981,0.98986,31500000.0
2008-05-27 07:01:00,0.99005,0.99005,0.98985,0.98985,1400000.0
2008-05-27 07:02:00,0.99,0.99,0.99,0.99,800000.0
2008-05-27 07:03:00,0.99005,0.99005,0.99,0.99,800000.0
2008-05-27 07:04:00,0.98995,0.98995,0.98975,0.9898,15100000.0
2008-05-27 07:05:00,0.9898,0.9898,0.9898,0.9898,400000.0
2008-05-27 07:06:00,0.98975,0.98975,0.98975,0.98975,400000.0
2008-05-27 07:07:00,0.9898,0.9898,0.98975,0.98975,800000.0
2008-05-27 07:08:00,0.9898,0.98995,0.9898,0.98995,2400000.0
2008-05-27 07:09:00,0.99,0.99,0.99,0.99,400000.0
2008-05-27 07:10:00,0.98962,0.98992,0.98961,0.98989,2800000.0
2008-05-27 07:11:00,0.99005,0.99005,0.99,0.99,1900000.0
2008-05-27 07:12:00,0.98995,0.98995,0.98995,0.98995,400000.0
2008-05-27 07:13:00,0.99,0.99,0.98985,0.99,3500000.0
2008-05-27 07:14:00,0.9899,0.9899,0.9898,0.9898,3000000.0
2008-05-27 07:15:00,0.9899,0.99,0.9899,0.99,2000000.0
2008-05-27 07:16:00,0.98995,0.9901,0.98995,0.9901,800000.0
2008-05-27 07:17:00,0.9902,0.9902,0.99005,0.99005,1400000.0
2008-05-27 07:18:00,0.9898,0.98983,0.98967,0.98983,4400000.0
2008-05-27 07:19:00,0.9901,0.9901,0.99005,0.99005,800000.0
2008-05-27 07:20:00,0.98989,0.98989,0.98966,0.98974,5900000.0
2008-05-27 07:21:00,0.98979,0.98988,0.98966,0.98978,5600000.0
2008-05-27 07:22:00,0.9901,0.99015,0.9901,0.99015,800000.0
2008-05-27 07:23:00,0.99025,0.9903,0.9902,0.9902,2700000.0
2008-05-27 07:24:00,0.9901,0.9901,0.99005,0.9901,1000000.0
2008-05-27 07:25:00,0.99005,0.99005,0.99005,0.99005,400000.0
2008-05-27 07:26:00,0.98987,0.98987,0.9897,0.98983,7200000.0
2008-05-27 07:27:00,0.99,0.99,0.99,0.99,1100000.0
2008-05-27 07:28:00,0.98966,0.98977,0.98959,0.98968,11800000.0
2008-05-27 07:29:00,0.98976,0.98987,0.98969,0.98977,18900000.0
2008-05-27 07:30:00,0.98995,0.98995,0.98995,0.98995,400000.0
2008-05-27 07:31:00,0.98972,0.98973,0.98947,0.98947,2000000.0
2008-05-27 07:32:00,0.9899,0.9899,0.98915,0.98915,13500000.0
2008-05-27 07:33:00,0.98925,0.9895,0.98925,0.9895,6000000.0
2008-05-27 07:34:00,0.9895,0.9896,0.9895,0.9896,2000000.0
2008-05-27 07:35:00,0.98952,0.98959,0.98932,0.98943,4000000.0
2008-05-27 07:36:00,0.9896,0.9896,0.9896,0.9896,600000.0
2008-05-27 07:37:00,0.98945,0.98972,0.98941,0.98972,25600000.0
2008-05-27 07:38:00,0.9895,0.9896,0.9895,0.9895,4000000.0
2008-05-27 07:39:00,0.9895,0.9895,0.9895,0.9895,800000.0
2008-05-27 07:40:00,0.98955,0.9896,0.98955,0.9896,3000000.0
2008-05-27 07:41:00,0.9895,0.9896,0.9895,0.9896,3900000.0
2008-05-27 07:42:00,0.98962,0.98971,0.98923,0.98923,34500000.0
2008-05-27 07:43:00,0.9895,0.9895,0.9895,0.9895,200000.0
2008-05-27 07:44:00,0.9895,0.9896,0.9895,0.9896,2900000.0
2008-05-27 07:45:00,0.98934,0.98947,0.98934,0.98947,2400000.0
2008-05-27 07:46:00,0.98955,0.9896,0.98955,0.9896,3400000.0
2008-05-27 07:47:00,0.9896,0.9896,0.9895,0.9895,600000.0
2008-05-27 07:48:00,0.9895,0.9896,0.9895,0.9896,1300000.0
2008-05-27 07:49:00,0.98955,0.9896,0.9894,0.9895,12200000.0
2008-05-27 07:50:00,0.9895,0.9896,0.9895,0.9895,3600000.0
2008-05-27 07:51:00,0.9895,0.9896,0.9895,0.9895,1700000.0
2008-05-27 07:52:00,0.98945,0.9895,0.9894,0.98945,26200000.0
2008-05-27 07:53:00,0.9895,0.9895,0.9895,0.9895,600000.0
2008-05-27 07:54:00,0.9895,0.9895,0.9895,0.9895,400000.0
2008-05-27 07:55:00,0.9895,0.9895,0.9893,0.9893,18500000.0
2008-05-27 07:56:00,0.9892,0.98923,0.98908,0.98923,6400000.0
2008-05-27 07:57:00,0.9893,0.9893,0.9893,0.9893,1000000.0
2008-05-27 07:58:00,0.9892,0.9892,0.9891,0.9891,11300000.0
2008-05-27 07:59:00,0.9892,0.9893,0.9891,0.9891,5500000.0
2008-05-27 08:00:00,0.9891,0.9891,0.98885,0.98885,5700000.0
2008-05-27 08:01:00,0.9889,0.9889,0.98885,0.98885,3000000.0
2008-05-27 08:02:00,0.98885,0.98885,0.9886,0.9886,15600000.0
2008-05-27 08:03:00,0.9886,0.9887,0.98845,0.9886,15200000.0
2008-05-27 08:04:00,0.9887,0.9887,0.9886,0.9886,7900000.0
2008-05-27 08:05:00,0.98875,0.98915,0.9886,0.98905,51500000.0
2008-05-27 08:06:00,0.9891,0.9892,0.9891,0.9892,8600000.0
2008-05-27 08:07:00,0.9891,0.9891,0.98895,0.989,25700000.0
2008-05-27 08:08:00,0.98905,0.9891,0.989,0.989,8000000.0
2008-05-27 08:09:00,0.98879,0.98904,0.98868,0.98878,19900000.0
2008-05-27 08:10:00,0.989,0.98965,0.989,0.9896,11300000.0
2008-05-27 08:11:00,0.9896,0.9896,0.9896,0.9896,1500000.0
2008-05-27 08:12:00,0.98965,0.98965,0.9896,0.9896,4000000.0
2008-05-27 08:13:00,0.9896,0.9896,0.9891,0.9895,22600000.0
2008-05-27 08:14:00,0.98955,0.98955,0.98955,0.98955,800000.0
2008-05-27 08:15:00,0.9896,0.9897,0.9896,0.9897,800000.0
2008-05-27 08:16:00,0.98929,0.98946,0.98921,0.98928,16100000.0
2008-05-27 08:17:00,0.9898,0.9898,0.9898,0.9898,400000.0
2008-05-27 08:18:00,0.98985,0.9899,0.9898,0.98985,11400000.0
2008-05-27 08:19:00,0.98947,0.98981,0.98947,0.98954,41000000.0
2008-05-27 08:20:00,0.9898,0.98985,0.9898,0.9898,1200000.0
2008-05-27 08:21:00,0.98985,0.9902,0.9898,0.9902,12700000.0
2008-05-27 08:22:00,0.9903,0.99065,0.9902,0.99065,3500000.0
2008-05-27 08:23:00,0.9906,0.99065,0.99055,0.99055,2400000.0
2008-05-27 08:24:00,0.9906,0.9916,0.99055,0.9916,12400000.0
2008-05-27 08:25:00,0.99145,0.99165,0.99125,0.9914,10300000.0
2008-05-27 08:26:00,0.99135,0.9934,0.9913,0.9922,21200000.0
2008-05-27 08:27:00,0.9922,0.9929,0.99215,0.99255,13600000.0
2008-05-27 08:28:00,0.99255,0.9926,0.9922,0.99235,10800000.0
2008-05-27 08:29:00,0.99235,0.99245,0.9921,0.9921,6000000.0
2008-05-27 08:30:00,0.9921,0.9924,0.992,0.99225,10200000.0
2008-05-27 08:31:00,0.9921,0.9922,0.99205,0.99205,4700000.0
2008-05-27 08:32:00,0.9921,0.9921,0.99185,0.99185,10400000.0
2008-05-27 08:33:00,0.99195,0.992,0.9919,0.992,2400000.0
2008-05-27 08:34:00,0.99205,0.99205,0.9919,0.99205,4300000.0
2008-05-27 08:35:00,0.992,0.99215,0.9918,0.99185,7300000.0
2008-05-27 08:36:00,0.99195,0.992,0.99175,0.99195,8200000.0
2008-05-27 08:37:00,0.99175,0.99195,0.99145,0.9916,27700000.0
2008-05-27 08:38:00,0.9917,0.9919,0.9916,0.9918,20400000.0
2008-05-27 08:39:00,0.9917,0.9917,0.99155,0.9916,7800000.0
2008-05-27 08:40:00,0.99165,0.99185,0.9916,0.9917,4000000.0
2008-05-27 08:41:00,0.99175,0.99185,0.9916,0.9916,12000000.0
2008-05-27 08:42:00,0.99165,0.99175,0.9915,0.9916,12000000.0
2008-05-27 08:43:00,0.9917,0.99185,0.99165,0.9918,7100000.0
2008-05-27 08:44:00,0.99185,0.9919,0.99165,0.99165,15900000.0
2008-05-27 08:45:00,0.99165,0.9918,0.9916,0.99165,8800000.0
2008-05-27 08:46:00,0.9916,0.9919,0.99145,0.9915,15600000.0
2008-05-27 08:47:00,0.99145,0.99155,0.99115,0.9914,25500000.0
2008-05-27 08:48:00,0.99135,0.9916,0.99135,0.9914,6800000.0
2008-05-27 08:49:00,0.9914,0.99145,0.991,0.99145,9000000.0
2008-05-27 08:50:00,0.99125,0.9916,0.9912,0.99145,10600000.0
2008-05-27 08:51:00,0.9914,0.992,0.9914,0.992,11900000.0
2008-05-27 08:52:00,0.99195,0.99195,0.99165,0.99195,11800000.0
2008-05-27 08:53:00,0.9919,0.992,0.9919,0.99195,17000000.0
2008-05-27 08:54:00,0.99195,0.99195,0.99185,0.9919,8000000.0
2008-05-27 08:55:00,0.99195,0.99205,0.99195,0.99205,1900000.0
2008-05-27 08:56:00,0.9921,0.9921,0.992,0.992,5200000.0
2008-05-27 08:57:00,0.992,0.992,0.99195,0.99195,4200000.0
2008-05-27 08:58:00,0.992,0.992,0.99165,0.99195,13300000.0
2008-05-27 08:59:00,0.9919,0.99225,0.99185,0.9921,12700000.0
2008-05-27 09:00:00,0.99215,0.99215,0.99195,0.9921,8400000.0
2008-05-27 09:01:00,0.99215,0.99245,0.992,0.99235,42300000.0
2008-05-27 09:02:00,0.9923,0.9925,0.992,0.99225,38700000.0
2008-05-27 09:03:00,0.9923,0.9924,0.9923,0.9923,1900000.0
2008-05-27 09:04:00,0.99225,0.9924,0.99195,0.99235,15600000.0
2008-05-27 09:05:00,0.9923,0.99235,0.9922,0.9923,8000000.0
2008-05-27 09:06:00,0.99235,0.9926,0.99235,0.99235,8700000.0
2008-05-27 09:07:00,0.99245,0.9925,0.99245,0.99245,1600000.0
2008-05-27 09:08:00,0.99235,0.9926,0.99235,0.99255,15600000.0
2008-05-27 09:09:00,0.99245,0.9926,0.9924,0.9925,7000000.0
2008-05-27 09:10:00,0.99245,0.99245,0.99245,0.99245,400000.0
2008-05-27 09:11:00,0.9925,0.9925,0.99245,0.99245,1200000.0
2008-05-27 09:12:00,0.9924,0.9924,0.9923,0.99235,2000000.0
2008-05-27 09:13:00,0.9924,0.9924,0.99235,0.99235,1200000.0
2008-05-27 09:14:00,0.9924,0.9924,0.99235,0.99235,1200000.0
2008-05-27 09:15:00,0.9924,0.9924,0.99215,0.99235,5600000.0
2008-05-27 09:16:00,0.9923,0.9923,0.9922,0.99225,2300000.0
2008-05-27 09:17:00,0.9923,0.9923,0.9919,0.9919,7800000.0
2008-05-27 09:18:00,0.99185,0.99245,0.9918,0.9922,22200000.0
2008-05-27 09:19:00,0.99225,0.99225,0.99205,0.99205,3000000.0
2008-05-27 09:20:00,0.9922,0.9923,0.9921,0.9922,9900000.0
2008-05-27 09:21:00,0.99225,0.99225,0.99225,0.99225,400000.0
2008-05-27 09:22:00,0.9922,0.9922,0.9921,0.9921,11300000.0
2008-05-27 09:23:00,0.99215,0.99225,0.9921,0.9922,7500000.0
2008-05-27 09:24:00,0.9922,0.99225,0.99215,0.9922,7500000.0
2008-05-27 09:25:00,0.99225,0.9923,0.99225,0.9923,800000.0
2008-05-27 09:26:00,0.99186,0.99203,0.99186,0.99195,28800000.0
2008-05-27 09:27:00,0.9923,0.9923,0.99215,0.99215,2400000.0
2008-05-27 09:28:00,0.9922,0.99265,0.9921,0.99265,13800000.0
2008-05-27 09:29:00,0.9927,0.9929,0.99255,0.99285,23900000.0
2008-05-27 09:30:00,0.9929,0.99305,0.9929,0.99295,2400000.0
2008-05-27 09:31:00,0.9929,0.993,0.9927,0.99295,12000000.0
2008-05-27 09:32:00,0.99305,0.99335,0.99295,0.99335,8900000.0
2008-05-27 09:33:00,0.9933,0.9934,0.99305,0.9931,11700000.0
2008-05-27 09:34:00,0.99315,0.99325,0.9931,0.99325,3600000.0
2008-05-27 09:35:00,0.99325,0.99335,0.99305,0.9933,9800000.0
2008-05-27 09:36:00,0.99335,0.99335,0.99305,0.99305,2800000.0
2008-05-27 09:37:00,0.993,0.993,0.9927,0.993,9900000.0
2008-05-27 09:38:00,0.99305,0.9931,0.993,0.9931,1600000.0
2008-05-27 09:39:00,0.99315,0.9934,0.9931,0.99335,4400000.0
2008-05-27 09:40:00,0.99355,0.99355,0.99345,0.99355,4400000.0
2008-05-27 09:41:00,0.9935,0.9937,0.9934,0.9937,14200000.0
2008-05-27 09:42:00,0.9938,0.99435,0.9937,0.99375,31900000.0
2008-05-27 09:43:00,0.99385,0.99385,0.9936,0.99365,8200000.0
2008-05-27 09:44:00,0.9938,0.99415,0.99365,0.99385,30600000.0
2008-05-27 09:45:00,0.9938,0.99405,0.9938,0.99395,8800000.0
2008-05-27 09:46:00,0.9939,0.99395,0.99385,0.9939,2200000.0
2008-05-27 09:47:00,0.99385,0.99385,0.99365,0.9938,22200000.0
2008-05-27 09:48:00,0.99385,0.99395,0.9938,0.9939,6000000.0
2008-05-27 09:49:00,0.99395,0.9941,0.99395,0.99405,3600000.0
2008-05-27 09:50:00,0.994,0.99405,0.9939,0.994,5100000.0
2008-05-27 09:51:00,0.99395,0.99395,0.9933,0.9938,24000000.0
2008-05-27 09:52:00,0.99375,0.9938,0.9932,0.9938,33200001.0
2008-05-27 09:53:00,0.9937,0.99405,0.99365,0.99405,9400000.0
2008-05-27 09:54:00,0.994,0.99415,0.99385,0.99385,12000000.0
2008-05-27 09:55:00,0.994,0.994,0.9936,0.9939,30900000.0
2008-05-27 09:56:00,0.9938,0.994,0.9935,0.9939,25800000.0
2008-05-27 09:57:00,0.9939,0.9939,0.9937,0.99375,11200000.0
2008-05-27 09:58:00,0.99385,0.99385,0.9934,0.9934,9200000.0
2008-05-27 09:59:00,0.99335,0.99335,0.9932,0.9932,9100000.0
2008-05-27 10:00:00,0.99325,0.9933,0.9931,0.9932,10300000.0
2008-05-27 10:01:00,0.99325,0.99325,0.99325,0.99325,400000.0
2008-05-27 10:02:00,0.9933,0.9933,0.9931,0.99325,2700000.0
2008-05-27 10:03:00,0.9932,0.9932,0.99305,0.9931,3600000.0
2008-05-27 10:04:00,0.99305,0.99305,0.99305,0.99305,400000.0
2008-05-27 10:05:00,0.9931,0.99335,0.99305,0.99305,6000000.0
2008-05-27 10:06:00,0.99268,0.99284,0.99259,0.99275,6200000.0
2008-05-27 10:07:00,0.99272,0.99283,0.9925,0.99259,4000000.0
2008-05-27 10:08:00,0.9932,0.9937,0.993,0.9934,12200000.0
2008-05-27 10:09:00,0.9934,0.9936,0.99325,0.99325,7200000.0
2008-05-27 10:10:00,0.99335,0.99345,0.99295,0.99305,13300000.0
2008-05-27 10:11:00,0.9931,0.9934,0.99285,0.99325,14700000.0
2008-05-27 10:12:00,0.9933,0.9933,0.99315,0.99315,1400000.0
2008-05-27 10:13:00,0.9932,0.9933,0.993,0.9933,7900000.0
2008-05-27 10:14:00,0.9933,0.9934,0.9929,0.9929,32200000.0
2008-05-27 10:15:00,0.9928,0.993,0.99225,0.99225,48100000.0
2008-05-27 10:16:00,0.9923,0.99265,0.9923,0.99245,27100000.0
2008-05-27 10:17:00,0.9924,0.9924,0.9916,0.99175,31600000.0
2008-05-27 10:18:00,0.99155,0.99165,0.99135,0.99155,9000000.0
2008-05-27 10:19:00,0.9915,0.9916,0.9915,0.9916,2700000.0
2008-05-27 10:20:00,0.99155,0.99175,0.99155,0.9917,4800000.0
2008-05-27 10:21:00,0.99175,0.99175,0.9911,0.9911,13900000.0
2008-05-27 10:22:00,0.9911,0.99155,0.9911,0.9912,12500000.0
2008-05-27 10:23:00,0.99115,0.99125,0.99095,0.99095,10200000.0
2008-05-27 10:24:00,0.9909,0.9909,0.99085,0.99085,4400000.0
2008-05-27 10:25:00,0.99085,0.9909,0.99035,0.99075,17000000.0
2008-05-27 10:26:00,0.99065,0.9908,0.9906,0.9906,8400000.0
2008-05-27 10:27:00,0.99075,0.99075,0.99005,0.9901,31000000.0
2008-05-27 10:28:00,0.99015,0.99015,0.9897,0.99,30300000.0
2008-05-27 10:29:00,0.99,0.99015,0.9899,0.99015,13400000.0
2008-05-27 10:30:00,0.99015,0.99035,0.9895,0.98965,28500000.0
2008-05-27 10:31:00,0.9896,0.9897,0.9888,0.98895,32600000.0
2008-05-27 10:32:00,0.98895,0.98955,0.98895,0.98955,26400000.0
2008-05-27 10:33:00,0.98955,0.98965,0.9895,0.98965,14200000.0
2008-05-27 10:34:00,0.98975,0.98975,0.98955,0.98955,6900000.0
2008-05-27 10:35:00,0.98955,0.98955,0.989,0.989,19000000.0
2008-05-27 10:36:00,0.989,0.989,0.9886,0.9889,32300000.0
2008-05-27 10:37:00,0.98885,0.9889,0.98845,0.9886,15000000.0
2008-05-27 10:38:00,0.98855,0.98865,0.98825,0.98835,12200000.0
2008-05-27 10:39:00,0.98835,0.98845,0.98825,0.98835,9600000.0
2008-05-27 10:40:00,0.98835,0.9885,0.9883,0.98835,12900000.0
2008-05-27 10:41:00,0.9884,0.98845,0.98835,0.9884,7200000.0
2008-05-27 10:42:00,0.98835,0.9884,0.98815,0.98815,24000000.0
2008-05-27 10:43:00,0.9882,0.9882,0.9879,0.9879,6600000.0
2008-05-27 10:44:00,0.9879,0.98805,0.9879,0.98805,3100000.0
2008-05-27 10:45:00,0.988,0.9882,0.988,0.98815,11200000.0
2008-05-27 10:46:00,0.9882,0.9882,0.9881,0.9881,13600000.0
2008-05-27 10:47:00,0.9881,0.98825,0.98805,0.98825,17800000.0
2008-05-27 10:48:00,0.98825,0.98845,0.98815,0.9883,28400000.0
2008-05-27 10:49:00,0.98825,0.9883,0.988,0.98815,24300000.0
2008-05-27 10:50:00,0.9881,0.9884,0.9881,0.98815,13200000.0
2008-05-27 10:51:00,0.9881,0.9883,0.9881,0.9882,7100000.0
2008-05-27 10:52:00,0.9882,0.9882,0.98815,0.98815,2400000.0
2008-05-27 10:53:00,0.9882,0.9883,0.9882,0.98825,6400000.0
2008-05-27 10:54:00,0.98825,0.98825,0.98805,0.98805,5600000.0
2008-05-27 10:55:00,0.98805,0.98805,0.98775,0.988,79900000.0
2008-05-27 10:56:00,0.988,0.9882,0.988,0.9881,5000000.0
2008-05-27 10:57:00,0.98815,0.98815,0.98805,0.98805,1800000.0
2008-05-27 10:58:00,0.9881,0.98815,0.9881,0.98815,1600000.0
2008-05-27 10:59:00,0.98815,0.98825,0.98795,0.98795,14100000.0
2008-05-27 11:00:00,0.98805,0.98805,0.9879,0.9879,10400000.0
2008-05-27 11:01:00,0.9879,0.9882,0.9879,0.9882,3900000.0
2008-05-27 11:02:00,0.9883,0.98835,0.9881,0.9882,8400000.0
2008-05-27 11:03:00,0.98825,0.98835,0.9881,0.9881,7600000.0
2008-05-27 11:04:00,0.9881,0.9882,0.988,0.98815,5900000.0
2008-05-27 11:05:00,0.98787,0.98799,0.98778,0.98784,7600000.0
2008-05-27 11:06:00,0.9882,0.9882,0.98815,0.9882,2000000.0
2008-05-27 11:07:00,0.98815,0.9883,0.988,0.98805,14600000.0
2008-05-27 11:08:00,0.98815,0.98815,0.98815,0.98815,400000.0
2008-05-27 11:09:00,0.98805,0.98805,0.98805,0.98805,700000.0
2008-05-27 11:10:00,0.98805,0.98805,0.9879,0.9879,9500000.0
2008-05-27 11:11:00,0.98785,0.98795,0.98785,0.98795,7800000.0
2008-05-27 11:12:00,0.98785,0.98795,0.98785,0.98785,3900000.0
2008-05-27 11:13:00,0.9879,0.988,0.98775,0.98775,5300000.0
2008-05-27 11:14:00,0.9878,0.98785,0.9875,0.9875,49900000.0
2008-05-27 11:15:00,0.9875,0.98755,0.9874,0.9875,17700000.0
2008-05-27 11:16:00,0.98755,0.98755,0.9875,0.98755,8200000.0
2008-05-27 11:17:00,0.98755,0.98755,0.98745,0.98745,21700000.0
2008-05-27 11:18:00,0.9875,0.9876,0.98745,0.9876,9800000.0
2008-05-27 11:19:00,0.9876,0.9877,0.9876,0.98765,13600000.0
2008-05-27 11:20:00,0.98765,0.9878,0.98765,0.9878,10700000.0
2008-05-27 11:21:00,0.98795,0.98835,0.98795,0.9882,15900000.0
2008-05-27 11:22:00,0.9882,0.9884,0.98815,0.9884,15500000.0
2008-05-27 11:23:00,0.9884,0.9886,0.9884,0.9885,8700000.0
2008-05-27 11:24:00,0.9885,0.9886,0.9884,0.9884,28400000.0
2008-05-27 11:25:00,0.98835,0.98845,0.9883,0.9883,33400000.0
2008-05-27 11:26:00,0.9882,0.9882,0.988,0.9882,31200000.0
2008-05-27 11:27:00,0.9882,0.9884,0.9881,0.9884,12800000.0
2008-05-27 11:28:00,0.9884,0.9884,0.9881,0.9881,8200000.0
2008-05-27 11:29:00,0.98815,0.98825,0.9881,0.98815,15500000.0
2008-05-27 11:30:00,0.98815,0.98815,0.98815,0.98815,2400000.0
2008-05-27 11:31:00,0.98815,0.9883,0.9881,0.9883,10500000.0
2008-05-27 11:32:00,0.98825,0.98825,0.9882,0.9882,5100000.0
2008-05-27 11:33:00,0.98815,0.9883,0.98815,0.9882,15100000.0
2008-05-27 11:34:00,0.98825,0.98825,0.9882,0.98825,2400000.0
2008-05-27 11:35:00,0.98825,0.9883,0.98825,0.9883,13200000.0
2008-05-27 11:36:00,0.9883,0.9883,0.9882,0.9883,19700000.0
2008-05-27 11:37:00,0.9883,0.98875,0.9883,0.98875,35600000.0
2008-05-27 11:38:00,0.98875,0.98905,0.98875,0.989,27000000.0
2008-05-27 11:39:00,0.989,0.9893,0.989,0.9892,20700000.0
2008-05-27 11:40:00,0.9892,0.9893,0.9891,0.9893,39500000.0
2008-05-27 11:41:00,0.9893,0.9893,0.98925,0.98925,5100000.0
2008-05-27 11:42:00,0.98925,0.98945,0.98925,0.9893,16300000.0
2008-05-27 11:43:00,0.9893,0.98945,0.9892,0.9892,34000000.0
2008-05-27 11:44:00,0.9892,0.9892,0.9885,0.9885,80400000.0
2008-05-27 11:45:00,0.9885,0.9885,0.9882,0.9882,43900000.0
2008-05-27 11:46:00,0.98835,0.98855,0.9883,0.98855,25700000.0
2008-05-27 11:47:00,0.9886,0.9886,0.9886,0.9886,9200000.0
2008-05-27 11:48:00,0.9886,0.9886,0.9883,0.9884,11800000.0
2008-05-27 11:49:00,0.9883,0.9885,0.9883,0.9885,1600000.0
2008-05-27 11:50:00,0.9886,0.9887,0.9886,0.9887,1000000.0
2008-05-27 11:51:00,0.98865,0.98865,0.98865,0.98865,200000.0
2008-05-27 11:52:00,0.9887,0.9892,0.9887,0.9891,22400000.0
2008-05-27 11:53:00,0.9891,0.98925,0.98905,0.9892,5500000.0
2008-05-27 11:54:00,0.98915,0.98945,0.98915,0.98935,10300000.0
2008-05-27 11:55:00,0.98925,0.9894,0.9892,0.9892,30700000.0
2008-05-27 11:56:00,0.9892,0.98925,0.98915,0.98925,11500000.0
2008-05-27 11:57:00,0.9893,0.98945,0.9893,0.9894,1700000.0
2008-05-27 11:58:00,0.9894,0.9895,0.9894,0.9894,2900000.0
2008-05-27 11:59:00,0.9894,0.9895,0.98935,0.98945,15500000.0
2008-05-27 12:00:00,0.9895,0.98965,0.98945,0.9896,4600000.0
2008-05-27 12:01:00,0.9896,0.98985,0.9894,0.9896,15400000.0
2008-05-27 12:02:00,0.98965,0.98965,0.9894,0.98945,10100000.0
2008-05-27 12:03:00,0.9895,0.9895,0.9895,0.9895,500000.0
2008-05-27 12:04:00,0.9895,0.9895,0.9893,0.9893,3100000.0
2008-05-27 12:05:00,0.98925,0.9893,0.9892,0.9892,6800000.0
2008-05-27 12:06:00,0.9892,0.9893,0.9892,0.98925,2700000.0
2008-05-27 12:07:00,0.98925,0.9896,0.98925,0.9896,2800000.0
2008-05-27 12:08:00,0.98955,0.9897,0.98945,0.98965,10200000.0
2008-05-27 12:09:00,0.9897,0.9897,0.98945,0.98945,34400000.0
2008-05-27 12:10:00,0.98945,0.98955,0.98945,0.98955,50200000.0
2008-05-27 12:11:00,0.9896,0.9897,0.9896,0.98965,32400000.0
2008-05-27 12:12:00,0.98965,0.9901,0.9896,0.99,31600000.0
2008-05-27 12:13:00,0.99,0.9901,0.9898,0.9898,32500000.0
2008-05-27 12:14:00,0.9898,0.9898,0.98965,0.98975,13500000.0
2008-05-27 12:15:00,0.98975,0.98975,0.9897,0.9897,35600000.0
2008-05-27 12:16:00,0.98975,0.98985,0.98975,0.9898,10600000.0
2008-05-27 12:17:00,0.98985,0.98985,0.9897,0.98975,20900000.0
2008-05-27 12:18:00,0.98975,0.9898,0.98975,0.98975,1800000.0
2008-05-27 12:19:00,0.98975,0.98985,0.9897,0.98985,96600000.0
2008-05-27 12:20:00,0.98985,0.9899,0.98975,0.98985,20400000.0
2008-05-27 12:21:00,0.98975,0.9898,0.9897,0.9897,3100000.0
2008-05-27 12:22:00,0.98965,0.98975,0.98925,0.9897,29200000.0
2008-05-27 12:23:00,0.9897,0.99005,0.9897,0.99005,15200000.0
2008-05-27 12:24:00,0.99005,0.9901,0.99,0.99005,3100000.0
2008-05-27 12:25:00,0.9901,0.9901,0.9901,0.9901,200000.0
2008-05-27 12:26:00,0.99005,0.9901,0.99,0.99,2500000.0
2008-05-27 12:27:00,0.99005,0.99005,0.99,0.99,2600000.0
2008-05-27 12:28:00,0.99005,0.99005,0.99005,0.99005,400000.0
2008-05-27 12:29:00,0.99005,0.99005,0.9899,0.98995,7300000.0
2008-05-27 12:30:00,0.99,0.99005,0.9899,0.99,11500000.0
2008-05-27 12:31:00,0.99005,0.99005,0.98995,0.99,10100000.0
2008-05-27 12:32:00,0.99005,0.99005,0.98995,0.98995,9200000.0
2008-05-27 12:33:00,0.99,0.99005,0.98985,0.99,7300000.0
2008-05-27 12:34:00,0.98995,0.99,0.98975,0.98995,13500000.0
2008-05-27 12:35:00,0.9899,0.99005,0.9898,0.99005,8200000.0
2008-05-27 12:36:00,0.99,0.99,0.98995,0.98995,2100000.0
2008-05-27 12:37:00,0.9899,0.99,0.9898,0.99,8400000.0
2008-05-27 12:38:00,0.98995,0.98995,0.9898,0.9898,51300000.0
2008-05-27 12:39:00,0.98975,0.98985,0.98975,0.98975,136200000.0
2008-05-27 12:40:00,0.98975,0.98995,0.98975,0.9899,40500000.0
2008-05-27 12:41:00,0.98982,0.98993,0.98968,0.98968,165200001.0
2008-05-27 12:42:00,0.98995,0.99,0.98995,0.99,4500000.0
2008-05-27 12:43:00,0.98995,0.98995,0.98995,0.98995,2400000.0
2008-05-27 12:44:00,0.99,0.99,0.9898,0.99,7800000.0
2008-05-27 12:45:00,0.98995,0.98995,0.9898,0.9898,18700000.0
2008-05-27 12:46:00,0.9898,0.9898,0.9898,0.9898,3300000.0
2008-05-27 12:47:00,0.9898,0.9898,0.9898,0.9898,2500000.0
2008-05-27 12:48:00,0.9898,0.9898,0.9898,0.9898,4100000.0
2008-05-27 12:49:00,0.98985,0.9899,0.98985,0.98985,1500000.0
2008-05-27 12:50:00,0.9898,0.98985,0.9898,0.98985,3300000.0
2008-05-27 12:51:00,0.98985,0.9899,0.98985,0.98985,6200000.0
2008-05-27 12:52:00,0.9898,0.98985,0.9898,0.98985,900000.0
2008-05-27 12:53:00,0.9897,0.9897,0.9897,0.9897,600000.0
2008-05-27 12:54:00,0.9897,0.9897,0.9897,0.9897,1200000.0
2008-05-27 12:55:00,0.9897,0.9897,0.9896,0.98965,23000000.0
2008-05-27 12:56:00,0.98965,0.9898,0.98965,0.9898,8600000.0
2008-05-27 12:57:00,0.98975,0.98975,0.98965,0.9897,14200000.0
2008-05-27 12:58:00,0.98965,0.9897,0.98965,0.9897,2400000.0
2008-05-27 12:59:00,0.9897,0.9903,0.9897,0.9903,110400000.0
2008-05-27 13:00:00,0.9903,0.9903,0.99005,0.9901,14000000.0
2008-05-27 13:01:00,0.9901,0.9903,0.99,0.9903,32600000.0
2008-05-27 13:02:00,0.9903,0.9903,0.9902,0.9902,8500000.0
2008-05-27 13:03:00,0.9902,0.9903,0.9902,0.9902,7100000.0
2008-05-27 13:04:00,0.98993,0.99015,0.98993,0.99002,595100003.0
2008-05-27 13:05:00,0.99,0.99007,0.98969,0.99007,429800001.0
2008-05-27 13:06:00,0.9902,0.9902,0.9902,0.9902,3600000.0
2008-05-27 13:07:00,0.99015,0.9904,0.9901,0.99035,41900000.0
2008-05-27 13:08:00,0.99035,0.9906,0.9903,0.9903,14700000.0
2008-05-27 13:09:00,0.9903,0.9903,0.9903,0.9903,3800000.0
2008-05-27 13:10:00,0.9903,0.9904,0.9902,0.9904,35100000.0
2008-05-27 13:11:00,0.9904,0.9904,0.9904,0.9904,5200000.0
2008-05-27 13:12:00,0.99035,0.99035,0.9903,0.9903,8300000.0
2008-05-27 13:13:00,0.9903,0.9903,0.9902,0.9902,400000.0
2008-05-27 13:14:00,0.9902,0.9902,0.99,0.99,19400000.0
2008-05-27 13:15:00,0.99,0.9901,0.98995,0.9901,17000000.0
2008-05-27 13:16:00,0.9901,0.9901,0.9899,0.9899,13000000.0
2008-05-27 13:17:00,0.9899,0.9901,0.9899,0.98995,17700000.0
2008-05-27 13:18:00,0.98995,0.99,0.98995,0.99,3600000.0
2008-05-27 13:19:00,0.99005,0.9901,0.99,0.99005,13700000.0
2008-05-27 13:20:00,0.9901,0.9901,0.98995,0.99,10500000.0
2008-05-27 13:21:00,0.99,0.9903,0.98965,0.9903,117500000.0
2008-05-27 13:22:00,0.9903,0.99045,0.9898,0.9898,46700000.0
2008-05-27 13:23:00,0.9898,0.9899,0.9898,0.9898,27600000.0
2008-05-27 13:24:00,0.98962,0.98979,0.9894,0.98979,25800000.0
2008-05-27 13:25:00,0.9898,0.9898,0.9898,0.9898,14500000.0
2008-05-27 13:26:00,0.9898,0.99,0.9896,0.98965,26400000.0
2008-05-27 13:27:00,0.9898,0.9899,0.9896,0.98975,36300000.0
2008-05-27 13:28:00,0.9897,0.9898,0.9896,0.98965,44600000.0
2008-05-27 13:29:00,0.9897,0.98975,0.9895,0.9895,20500000.0
2008-05-27 13:30:00,0.9895,0.9896,0.9895,0.9896,4600000.0
2008-05-27 13:31:00,0.9895,0.9896,0.9894,0.9894,7200000.0
2008-05-27 13:32:00,0.9894,0.9894,0.9891,0.9892,24200000.0
2008-05-27 13:33:00,0.9892,0.9892,0.9891,0.9891,4700000.0
2008-05-27 13:34:00,0.9891,0.9891,0.9888,0.9888,59700000.0
2008-05-27 13:35:00,0.9888,0.9888,0.9884,0.98845,16400000.0
2008-05-27 13:36:00,0.98845,0.98885,0.98845,0.9886,58700000.0
2008-05-27 13:37:00,0.9886,0.98875,0.98845,0.9885,56800000.0
2008-05-27 13:38:00,0.98845,0.98865,0.98845,0.98865,3800000.0
2008-05-27 13:39:00,0.98865,0.98865,0.9883,0.9883,10900000.0
2008-05-27 13:40:00,0.9883,0.9888,0.98815,0.9886,51000000.0
2008-05-27 13:41:00,0.9886,0.9889,0.9886,0.98885,45700000.0
2008-05-27 13:42:00,0.98885,0.989,0.9887,0.9888,110600000.0
2008-05-27 13:43:00,0.9888,0.98915,0.9888,0.98905,68700000.0
2008-05-27 13:44:00,0.98905,0.98915,0.9887,0.98875,44300000.0
2008-05-27 13:45:00,0.98875,0.98885,0.9886,0.98885,17800000.0
2008-05-27 13:46:00,0.98885,0.98905,0.9887,0.98875,19500000.0
2008-05-27 13:47:00,0.9888,0.9888,0.98875,0.9888,3300000.0
2008-05-27 13:48:00,0.98875,0.98885,0.98875,0.9888,20800000.0
2008-05-27 13:49:00,0.98875,0.98875,0.9887,0.9887,1200000.0
2008-05-27 13:50:00,0.9887,0.98875,0.9887,0.9887,1200000.0
2008-05-27 13:51:00,0.9887,0.989,0.98865,0.9887,52800000.0
2008-05-27 13:52:00,0.9887,0.9887,0.9886,0.9886,3900000.0
2008-05-27 13:53:00,0.9886,0.98865,0.98855,0.9886,2600000.0
2008-05-27 13:54:00,0.9886,0.98865,0.9885,0.9886,35600000.0
2008-05-27 13:55:00,0.9886,0.98875,0.9886,0.98875,5800000.0
2008-05-27 13:56:00,0.98875,0.9888,0.9887,0.9888,10500000.0
2008-05-27 13:57:00,0.9888,0.9889,0.98875,0.98875,34700000.0
2008-05-27 13:58:00,0.98875,0.98875,0.98875,0.98875,2000000.0
2008-05-27 13:59:00,0.98875,0.98875,0.98865,0.9887,1700000.0
2008-05-27 14:00:00,0.9887,0.9887,0.9886,0.9886,4800000.0
2008-05-27 14:01:00,0.9886,0.98865,0.9886,0.98865,11300000.0
2008-05-27 14:02:00,0.98865,0.98875,0.98865,0.9887,4900000.0
2008-05-27 14:03:00,0.9887,0.9887,0.9885,0.9886,36700000.0
2008-05-27 14:04:00,0.9886,0.98865,0.9886,0.9886,6100000.0
2008-05-27 14:05:00,0.9886,0.9886,0.9885,0.9885,8400000.0
2008-05-27 14:06:00,0.9885,0.98855,0.98815,0.9882,6600000.0
2008-05-27 14:07:00,0.98815,0.9882,0.988,0.988,3600000.0
2008-05-27 14:08:00,0.98805,0.9881,0.9878,0.98795,51800000.0
2008-05-27 14:09:00,0.988,0.9881,0.98795,0.988,9300000.0
2008-05-27 14:10:00,0.98805,0.98815,0.98795,0.98805,38500000.0
2008-05-27 14:11:00,0.98805,0.9882,0.98775,0.98795,18700000.0
2008-05-27 14:12:00,0.98785,0.98785,0.98745,0.98755,64400000.0
2008-05-27 14:13:00,0.98755,0.98775,0.9875,0.98765,13900000.0
2008-05-27 14:14:00,0.9877,0.98785,0.9875,0.98775,18200000.0
2008-05-27 14:15:00,0.98775,0.98795,0.9877,0.9878,57600000.0
2008-05-27 14:16:00,0.9878,0.9878,0.98765,0.9877,4000000.0
2008-05-27 14:17:00,0.98765,0.9878,0.98765,0.98775,13200000.0
2008-05-27 14:18:00,0.98765,0.988,0.98765,0.98795,25500000.0
2008-05-27 14:19:00,0.98795,0.988,0.98775,0.98775,15200000.0
2008-05-27 14:20:00,0.98775,0.98775,0.98745,0.98745,41500000.0
2008-05-27 14:21:00,0.98745,0.98745,0.9872,0.98725,56000000.0
2008-05-27 14:22:00,0.98725,0.98725,0.9871,0.9872,35200000.0
2008-05-27 14:23:00,0.9872,0.9872,0.98695,0.98695,39200000.0
2008-05-27 14:24:00,0.987,0.987,0.9868,0.98685,252800003.0
2008-05-27 14:25:00,0.9868,0.987,0.9868,0.987,707100013.0
2008-05-27 14:26:00,0.987,0.9874,0.987,0.9872,132099999.0
2008-05-27 14:27:00,0.9872,0.9876,0.9872,0.9875,586400010.0
2008-05-27 14:28:00,0.9875,0.9876,0.9874,0.9874,573700004.0
2008-05-27 14:29:00,0.9874,0.9876,0.9873,0.9876,622300009.0
2008-05-27 14:30:00,0.9876,0.9877,0.9872,0.9876,438900001.0
2008-05-27 14:31:00,0.9876,0.9876,0.9876,0.9876,60400000.0
2008-05-27 14:32:00,0.9876,0.9876,0.9874,0.9874,229400006.0
2008-05-27 14:33:00,0.9874,0.9876,0.9874,0.9876,109500001.0
2008-05-27 14:34:00,0.9876,0.98765,0.9876,0.98765,160300000.0
2008-05-27 14:35:00,0.98765,0.98765,0.9876,0.9876,5800000.0
2008-05-27 14:36:00,0.9876,0.9878,0.9876,0.9878,276900000.0
2008-05-27 14:37:00,0.9878,0.9879,0.9878,0.9879,7300000.0
2008-05-27 14:38:00,0.9879,0.9879,0.9877,0.9877,400800009.0
2008-05-27 14:39:00,0.9877,0.98775,0.9877,0.98775,98900001.0
2008-05-27 14:40:00,0.98775,0.9881,0.98775,0.9879,230700001.0
2008-05-27 14:41:00,0.9879,0.988,0.9876,0.9876,666899999.0
2008-05-27 14:42:00,0.9876,0.9878,0.9875,0.9876,240400002.0
2008-05-27 14:43:00,0.9876,0.9876,0.9875,0.98755,324400004.0
2008-05-27 14:44:00,0.98755,0.9877,0.9875,0.9876,446500001.0
2008-05-27 14:45:00,0.9876,0.9877,0.9876,0.98765,177499998.0
2008-05-27 14:46:00,0.98765,0.98765,0.9875,0.9876,1252000020.0
2008-05-27 14:47:00,0.9876,0.9877,0.9876,0.98765,522799999.0
2008-05-27 14:48:00,0.9877,0.9877,0.98765,0.98765,23800000.0
2008-05-27 14:49:00,0.98765,0.9877,0.98765,0.9877,25100000.0
2008-05-27 14:50:00,0.9877,0.9879,0.9877,0.9877,187600000.0
2008-05-27 14:51:00,0.9877,0.98775,0.98765,0.98775,362300003.0
2008-05-27 14:52:00,0.98775,0.98775,0.9877,0.9877,336800001.0
2008-05-27 14:53:00,0.9877,0.9886,0.9877,0.9886,350360001.0
2008-05-27 14:54:00,0.9886,0.9888,0.9886,0.9887,521100004.0
2008-05-27 14:55:00,0.9888,0.9889,0.9887,0.9888,445200000.0
2008-05-27 14:56:00,0.9888,0.9889,0.9887,0.9889,306400000.0
2008-05-27 14:57:00,0.9889,0.9889,0.9887,0.9889,375800000.0
2008-05-27 14:58:00,0.9889,0.989,0.9887,0.98875,913400000.0
2008-05-27 14:59:00,0.9887,0.98895,0.9887,0.98885,219599998.0
2008-05-27 15:00:00,0.9888,0.98895,0.98865,0.98865,14300000.0
2008-05-27 15:01:00,0.9887,0.9889,0.9887,0.98885,17200000.0
2008-05-27 15:02:00,0.9889,0.98895,0.98885,0.9889,2700000.0
2008-05-27 15:03:00,0.98895,0.98905,0.9886,0.9886,12000000.0
2008-05-27 15:04:00,0.98865,0.9889,0.9884,0.98865,18400000.0
2008-05-27 15:05:00,0.9887,0.9889,0.9885,0.98885,14800000.0
2008-05-27 15:06:00,0.9889,0.9895,0.9888,0.9895,20300000.0
2008-05-27 15:07:00,0.9895,0.9902,0.9895,0.9901,35500000.0
2008-05-27 15:08:00,0.99015,0.9905,0.99005,0.99035,51300000.0
2008-05-27 15:09:00,0.99045,0.99075,0.99035,0.99075,13300000.0
2008-05-27 15:10:00,0.9907,0.99105,0.9907,0.99085,12800000.0
2008-05-27 15:11:00,0.99075,0.99075,0.9904,0.99075,20000000.0
2008-05-27 15:12:00,0.9907,0.99075,0.9904,0.9905,21200000.0
2008-05-27 15:13:00,0.9905,0.99055,0.99025,0.9903,5600000.0
2008-05-27 15:14:00,0.99045,0.99045,0.9902,0.99035,21500000.0
2008-05-27 15:15:00,0.9904,0.9916,0.9903,0.99145,21200000.0
2008-05-27 15:16:00,0.9914,0.99165,0.9912,0.9912,208100000.0
2008-05-27 15:17:00,0.9912,0.9914,0.991,0.99125,440399999.0
2008-05-27 15:18:00,0.9913,0.9913,0.9911,0.9912,208300002.0
2008-05-27 15:19:00,0.9912,0.9915,0.9911,0.9911,423500003.0
2008-05-27 15:20:00,0.99105,0.99195,0.99105,0.9918,303700000.0
2008-05-27 15:21:00,0.9918,0.9924,0.99155,0.9922,362600000.0
2008-05-27 15:22:00,0.9922,0.9922,0.99195,0.9921,91300000.0
2008-05-27 15:23:00,0.9921,0.9921,0.9917,0.9918,944600000.0
2008-05-27 15:24:00,0.9918,0.9919,0.9916,0.9916,397999999.0
2008-05-27 15:25:00,0.9916,0.9916,0.9911,0.9912,749400001.0
2008-05-27 15:26:00,0.9912,0.9914,0.9912,0.9913,1023799998.0
2008-05-27 15:27:00,0.9913,0.9914,0.9912,0.9914,438899998.0
2008-05-27 15:28:00,0.9914,0.9916,0.9914,0.9915,872700001.0
2008-05-27 15:29:00,0.9915,0.99165,0.9915,0.9916,394399999.0
2008-05-27 15:30:00,0.99155,0.99195,0.99155,0.99195,78400000.0
2008-05-27 15:31:00,0.99195,0.99195,0.9916,0.9918,338899998.0
2008-05-27 15:32:00,0.9918,0.992,0.9916,0.9916,491200000.0
2008-05-27 15:33:00,0.9916,0.9917,0.9912,0.9913,378199997.0
2008-05-27 15:34:00,0.9913,0.9916,0.9913,0.9916,552500007.0
2008-05-27 15:35:00,0.99155,0.99155,0.9911,0.9912,442900000.0
2008-05-27 15:36:00,0.9912,0.99145,0.9912,0.9913,153400000.0
2008-05-27 15:37:00,0.9913,0.9915,0.9913,0.9915,79500000.0
2008-05-27 15:38:00,0.9915,0.9917,0.9915,0.9917,123400000.0
2008-05-27 15:39:00,0.9917,0.9919,0.9916,0.9918,275900001.0
2008-05-27 15:40:00,0.9918,0.9919,0.9918,0.9918,557099993.0
2008-05-27 15:41:00,0.9918,0.9919,0.9918,0.9918,424800001.0
2008-05-27 15:42:00,0.9918,0.9919,0.9915,0.9918,893500001.0
2008-05-27 15:43:00,0.9918,0.99195,0.9918,0.99195,320600000.0
2008-05-27 15:44:00,0.992,0.9922,0.99195,0.9921,1003700004.0
2008-05-27 15:45:00,0.9921,0.9924,0.9919,0.9924,803500010.0
2008-05-27 15:46:00,0.9924,0.9927,0.9924,0.9926,512900000.0
2008-05-27 15:47:00,0.9926,0.9927,0.9925,0.9926,565199999.0
2008-05-27 15:48:00,0.9926,0.9929,0.9926,0.9929,482400001.0
2008-05-27 15:49:00,0.9928,0.9928,0.9926,0.9926,939700001.0
2008-05-27 15:50:00,0.9926,0.9926,0.99245,0.9925,501300000.0
2008-05-27 15:51:00,0.9925,0.9929,0.9925,0.9928,459600004.0
2008-05-27 15:52:00,0.9928,0.9928,0.9926,0.9926,485700000.0
2008-05-27 15:53:00,0.9926,0.9929,0.9925,0.9928,731100001.0
2008-05-27 15:54:00,0.9928,0.9934,0.9928,0.9928,828100001.0
2008-05-27 15:55:00,0.9928,0.9929,0.9926,0.9927,380599997.0
2008-05-27 15:56:00,0.9927,0.9927,0.99225,0.9923,371400001.0
2008-05-27 15:57:00,0.9923,0.9924,0.99225,0.9924,537500003.0
2008-05-27 15:58:00,0.9924,0.9925,0.9923,0.9925,393200000.0
2008-05-27 15:59:00,0.9925,0.9928,0.9923,0.9926,327800000.0
2008-05-27 16:00:00,0.9926,0.993,0.9925,0.9929,228200000.0
2008-05-27 16:01:00,0.99285,0.9931,0.9925,0.9926,449900000.0
2008-05-27 16:02:00,0.9926,0.9931,0.9925,0.9926,166400000.0
2008-05-27 16:03:00,0.9926,0.9927,0.9924,0.99255,85100000.0
2008-05-27 16:04:00,0.99265,0.99275,0.99245,0.9926,19000000.0
2008-05-27 16:05:00,0.99255,0.99275,0.99255,0.99265,4000000.0
2008-05-27 16:06:00,0.9927,0.9931,0.9927,0.9931,13000000.0
2008-05-27 16:07:00,0.99315,0.99315,0.99265,0.99265,3400000.0
2008-05-27 16:08:00,0.99275,0.99335,0.99265,0.99335,24200000.0
2008-05-27 16:09:00,0.9933,0.9936,0.99305,0.9936,12800000.0
2008-05-27 16:10:00,0.99355,0.99385,0.99355,0.99365,7100000.0
2008-05-27 16:11:00,0.9936,0.99415,0.9936,0.99385,62600000.0
2008-05-27 16:12:00,0.99385,0.9941,0.99355,0.9937,1026800003.0
2008-05-27 16:13:00,0.99365,0.9939,0.9933,0.99375,745499995.0
2008-05-27 16:14:00,0.99375,0.9939,0.9935,0.9938,242600000.0
2008-05-27 16:15:00,0.9938,0.9941,0.9938,0.9939,500000000.0
2008-05-27 16:16:00,0.9939,0.9939,0.9935,0.9936,271700001.0
2008-05-27 16:17:00,0.9936,0.9939,0.9935,0.9938,126200000.0
2008-05-27 16:18:00,0.9938,0.9941,0.9938,0.9941,615800001.0
2008-05-27 16:19:00,0.994,0.9941,0.9937,0.9937,391500000.0
2008-05-27 16:20:00,0.9937,0.9937,0.9934,0.9936,413000004.0
2008-05-27 16:21:00,0.9936,0.9937,0.9935,0.9936,413100000.0
2008-05-27 16:22:00,0.9936,0.9941,0.9936,0.9938,620199997.0
2008-05-27 16:23:00,0.9938,0.9939,0.9938,0.9939,115100000.0
2008-05-27 16:24:00,0.9939,0.9939,0.9936,0.9939,549500006.0
2008-05-27 16:25:00,0.994,0.9947,0.994,0.9947,488599999.0
2008-05-27 16:26:00,0.9947,0.9948,0.9945,0.9946,236300000.0
2008-05-27 16:27:00,0.9946,0.9947,0.9945,0.9946,172500000.0
2008-05-27 16:28:00,0.9945,0.9948,0.9945,0.99455,240499999.0
2008-05-27 16:29:00,0.99455,0.9948,0.9945,0.99465,512199999.0
2008-05-27 16:30:00,0.9947,0.9948,0.9946,0.9946,527822324.0
2008-05-27 16:31:00,0.9946,0.9946,0.9944,0.9944,448199998.0
2008-05-27 16:32:00,0.9944,0.9944,0.9939,0.994,474600002.0
2008-05-27 16:33:00,0.994,0.994,0.9937,0.9939,671299998.0
2008-05-27 16:34:00,0.9939,0.994,0.9935,0.9936,459599999.0
2008-05-27 16:35:00,0.99355,0.9941,0.99355,0.9941,309700000.0
2008-05-27 16:36:00,0.9941,0.9944,0.994,0.9943,423699998.0
2008-05-27 16:37:00,0.9944,0.9944,0.9941,0.9942,519000000.0
2008-05-27 16:38:00,0.9942,0.9943,0.9941,0.9942,401599999.0
2008-05-27 16:39:00,0.9942,0.9944,0.9942,0.9944,395100000.0
2008-05-27 16:40:00,0.9944,0.9945,0.9939,0.994,473400000.0
2008-05-27 16:41:00,0.994,0.9941,0.9939,0.9941,232499999.0
2008-05-27 16:42:00,0.9941,0.9944,0.994,0.9943,151700000.0
2008-05-27 16:43:00,0.9943,0.9943,0.994,0.9942,280600002.0
2008-05-27 16:44:00,0.9942,0.9943,0.9937,0.9939,331400001.0
2008-05-27 16:45:00,0.9939,0.9939,0.9937,0.99375,208600000.0
2008-05-27 16:46:00,0.99375,0.99385,0.9937,0.9938,9200000.0
2008-05-27 16:47:00,0.99375,0.9939,0.9936,0.9937,33500000.0
2008-05-27 16:48:00,0.99365,0.99375,0.99345,0.99365,11800000.0
2008-05-27 16:49:00,0.9937,0.9937,0.99345,0.99355,9900000.0
2008-05-27 16:50:00,0.9936,0.9936,0.99345,0.99355,5200000.0
2008-05-27 16:51:00,0.9935,0.9938,0.9935,0.9937,19100000.0
2008-05-27 16:52:00,0.99365,0.99365,0.9936,0.9936,12700000.0
2008-05-27 16:53:00,0.99355,0.99385,0.99355,0.99375,10800000.0
2008-05-27 16:54:00,0.99385,0.99385,0.99375,0.9938,8700000.0
2008-05-27 16:55:00,0.9938,0.9938,0.9938,0.9938,800000.0
2008-05-27 16:56:00,0.99375,0.99375,0.9937,0.99375,33800000.0
2008-05-27 16:57:00,0.99375,0.9939,0.99375,0.9938,24900000.0
2008-05-27 16:58:00,0.9938,0.99395,0.9938,0.99395,14300000.0
2008-05-27 16:59:00,0.994,0.9944,0.99395,0.9943,38900000.0
2008-05-27 17:00:00,0.9943,0.9947,0.9943,0.99455,123500000.0
2008-05-27 17:01:00,0.9945,0.9945,0.99435,0.9944,17100000.0
2008-05-27 17:02:00,0.9944,0.9946,0.9944,0.99455,14300000.0
2008-05-27 17:03:00,0.9946,0.99475,0.99455,0.99465,16100000.0
2008-05-27 17:04:00,0.9946,0.99465,0.99435,0.9944,35600000.0
2008-05-27 17:05:00,0.99445,0.99445,0.99435,0.99435,4200000.0
2008-05-27 17:06:00,0.99425,0.9943,0.99415,0.9942,5000000.0
2008-05-27 17:07:00,0.9942,0.99435,0.9942,0.99425,70100000.0
2008-05-27 17:08:00,0.99425,0.9943,0.99415,0.9942,67100000.0
2008-05-27 17:09:00,0.99415,0.99415,0.9937,0.99375,9300000.0
2008-05-27 17:10:00,0.9938,0.99415,0.99375,0.99415,45800000.0
2008-05-27 17:11:00,0.99415,0.9942,0.9941,0.9942,33200000.0
2008-05-27 17:12:00,0.9942,0.9942,0.9939,0.994,30400000.0
2008-05-27 17:13:00,0.9939,0.994,0.99355,0.9936,16000000.0
2008-05-27 17:14:00,0.9935,0.9937,0.99345,0.99345,8400000.0
2008-05-27 17:15:00,0.9935,0.9935,0.9932,0.9933,83200000.0
2008-05-27 17:16:00,0.9934,0.99365,0.99335,0.9936,27700000.0
2008-05-27 17:17:00,0.9936,0.99365,0.9934,0.9936,32700000.0
2008-05-27 17:18:00,0.9936,0.9937,0.9933,0.99335,40100000.0
2008-05-27 17:19:00,0.99335,0.99355,0.9933,0.99345,23200000.0
2008-05-27 17:20:00,0.99345,0.9936,0.9933,0.9933,21100000.0
2008-05-27 17:21:00,0.9933,0.99345,0.9932,0.99325,30600000.0
2008-05-27 17:22:00,0.99325,0.99325,0.993,0.993,45500000.0
2008-05-27 17:23:00,0.99305,0.9932,0.9929,0.99305,40300000.0
2008-05-27 17:24:00,0.9932,0.9932,0.9925,0.9929,112100000.0
2008-05-27 17:25:00,0.9929,0.99305,0.9929,0.993,34300000.0
2008-05-27 17:26:00,0.993,0.99305,0.99295,0.99295,8600000.0
2008-05-27 17:27:00,0.993,0.99315,0.99285,0.99305,16400000.0
2008-05-27 17:28:00,0.993,0.99305,0.99275,0.9929,18100000.0
2008-05-27 17:29:00,0.99285,0.99325,0.9928,0.99315,38100000.0
2008-05-27 17:30:00,0.9932,0.9934,0.9932,0.99335,69700000.0
2008-05-27 17:31:00,0.99335,0.99355,0.99325,0.99325,55300000.0
2008-05-27 17:32:00,0.99325,0.99325,0.99275,0.99315,66000000.0
2008-05-27 17:33:00,0.9932,0.99325,0.99315,0.9932,7900000.0
2008-05-27 17:34:00,0.9932,0.99325,0.9931,0.9931,20900000.0
2008-05-27 17:35:00,0.9931,0.99325,0.9931,0.9932,18000000.0
2008-05-27 17:36:00,0.9932,0.99325,0.99315,0.9932,13300000.0
2008-05-27 17:37:00,0.99325,0.99345,0.9932,0.99335,33000000.0
2008-05-27 17:38:00,0.9934,0.99365,0.99335,0.99365,34500000.0
2008-05-27 17:39:00,0.99365,0.99375,0.9935,0.9936,39200000.0
2008-05-27 17:40:00,0.9936,0.9937,0.99355,0.9937,42400000.0
2008-05-27 17:41:00,0.9937,0.9938,0.99365,0.9938,5500000.0
2008-05-27 17:42:00,0.99375,0.99375,0.9935,0.99355,35000000.0
2008-05-27 17:43:00,0.99355,0.9936,0.99335,0.99335,10200000.0
2008-05-27 17:44:00,0.9934,0.99345,0.9933,0.9934,24300000.0
2008-05-27 17:45:00,0.99335,0.9935,0.99335,0.9935,9200000.0
2008-05-27 17:46:00,0.99345,0.9935,0.9933,0.9934,14100000.0
2008-05-27 17:47:00,0.99335,0.9935,0.99305,0.99315,21400000.0
2008-05-27 17:48:00,0.9931,0.9931,0.99255,0.9926,35300000.0
2008-05-27 17:49:00,0.9926,0.9926,0.99235,0.99255,22200000.0
2008-05-27 17:50:00,0.99255,0.9927,0.9925,0.99265,8000000.0
2008-05-27 17:51:00,0.99265,0.99275,0.9926,0.9927,19300000.0
2008-05-27 17:52:00,0.99275,0.99275,0.99265,0.99265,3800000.0
2008-05-27 17:53:00,0.9927,0.99285,0.9927,0.9928,6500000.0
2008-05-27 17:54:00,0.99285,0.9931,0.99285,0.9931,11400000.0
2008-05-27 17:55:00,0.9931,0.9931,0.99305,0.9931,2800000.0
2008-05-27 17:56:00,0.993,0.99315,0.9929,0.99305,17400000.0
2008-05-27 17:57:00,0.9931,0.9931,0.99285,0.99305,16700000.0
2008-05-27 17:58:00,0.9931,0.99325,0.9931,0.9931,34400000.0
2008-05-27 17:59:00,0.9931,0.9933,0.99295,0.9932,69700000.0
2008-05-27 18:00:00,0.9932,0.9933,0.99295,0.993,38200000.0
2008-05-27 18:01:00,0.993,0.993,0.99265,0.9927,28300000.0
2008-05-27 18:02:00,0.9927,0.99285,0.9926,0.9926,21400000.0
2008-05-27 18:03:00,0.9926,0.9928,0.9926,0.99275,21400000.0
2008-05-27 18:04:00,0.99275,0.99285,0.99275,0.99285,11400000.0
2008-05-27 18:05:00,0.9929,0.9929,0.99265,0.9927,19100000.0
2008-05-27 18:06:00,0.9927,0.9928,0.99235,0.9925,35800000.0
2008-05-27 18:07:00,0.9925,0.99255,0.9924,0.99245,19900000.0
2008-05-27 18:08:00,0.9925,0.9926,0.99245,0.9926,30900000.0
2008-05-27 18:09:00,0.9926,0.9926,0.99235,0.9925,34300000.0
2008-05-27 18:10:00,0.99255,0.99265,0.9925,0.9925,7600000.0
2008-05-27 18:11:00,0.99255,0.99255,0.9925,0.99255,3200000.0
2008-05-27 18:12:00,0.99255,0.99265,0.9925,0.9926,9500000.0
2008-05-27 18:13:00,0.9926,0.9926,0.99255,0.9926,2000000.0
2008-05-27 18:14:00,0.9926,0.993,0.9926,0.9929,17400000.0
2008-05-27 18:15:00,0.9929,0.9929,0.9928,0.9928,6400000.0
2008-05-27 18:16:00,0.99285,0.99285,0.99255,0.99275,13300000.0
2008-05-27 18:17:00,0.9928,0.99295,0.9928,0.9929,7600000.0
2008-05-27 18:18:00,0.9928,0.99315,0.9927,0.99305,69400000.0
2008-05-27 18:19:00,0.99305,0.99305,0.9927,0.9927,33200000.0
2008-05-27 18:20:00,0.9927,0.99275,0.9927,0.99275,10600000.0
2008-05-27 18:21:00,0.99285,0.99285,0.99275,0.99275,9100000.0
2008-05-27 18:22:00,0.9928,0.9928,0.99275,0.99275,5600000.0
2008-05-27 18:23:00,0.9927,0.9928,0.9927,0.9928,6400000.0
2008-05-27 18:24:00,0.9928,0.9928,0.9928,0.9928,800000.0
2008-05-27 18:25:00,0.99275,0.99275,0.9927,0.9927,1600000.0
2008-05-27 18:26:00,0.9927,0.99275,0.99265,0.99265,6200000.0
2008-05-27 18:27:00,0.99265,0.99265,0.9926,0.99265,2000000.0
2008-05-27 18:28:00,0.9926,0.9926,0.9926,0.9926,1200000.0
2008-05-27 18:29:00,0.99265,0.9927,0.99265,0.9927,1200000.0
2008-05-27 18:30:00,0.99265,0.99285,0.99265,0.99275,8400000.0
2008-05-27 18:31:00,0.99285,0.99285,0.99265,0.99275,5000000.0
2008-05-27 18:32:00,0.9928,0.993,0.9928,0.9929,35166000.0
2008-05-27 18:33:00,0.9929,0.9929,0.9928,0.9928,25700000.0
2008-05-27 18:34:00,0.9928,0.9928,0.9928,0.9928,13600000.0
2008-05-27 18:35:00,0.9928,0.9928,0.9928,0.9928,54100000.0
2008-05-27 18:36:00,0.9928,0.9928,0.9928,0.9928,49900000.0
2008-05-27 18:37:00,0.99285,0.9929,0.9928,0.99285,29900000.0
2008-05-27 18:38:00,0.9928,0.99285,0.9928,0.99285,15800000.0
2008-05-27 18:39:00,0.99285,0.9929,0.9928,0.99285,4400000.0
2008-05-27 18:40:00,0.9928,0.9929,0.9928,0.9929,4600000.0
2008-05-27 18:41:00,0.99295,0.99295,0.9929,0.9929,1600000.0
2008-05-27 18:42:00,0.9926,0.99299,0.9926,0.99277,7800000.0
2008-05-27 18:43:00,0.99285,0.9929,0.99285,0.9929,1600000.0
2008-05-27 18:44:00,0.9929,0.9929,0.9929,0.9929,400000.0
2008-05-27 18:45:00,0.99285,0.9929,0.9928,0.99285,3200000.0
2008-05-27 18:46:00,0.9929,0.9929,0.99285,0.9929,3200000.0
2008-05-27 18:47:00,0.9929,0.9929,0.99285,0.9929,2400000.0
2008-05-27 18:48:00,0.99285,0.99295,0.99285,0.9929,2800000.0
2008-05-27 18:49:00,0.9929,0.993,0.9929,0.993,7100000.0
2008-05-27 18:50:00,0.993,0.99305,0.993,0.993,3900000.0
2008-05-27 18:51:00,0.993,0.993,0.99295,0.993,3300000.0
2008-05-27 18:52:00,0.993,0.99305,0.993,0.99305,3000000.0
2008-05-27 18:53:00,0.9931,0.9931,0.993,0.993,6000000.0
2008-05-27 18:54:00,0.99276,0.99288,0.99268,0.99283,8000000.0
2008-05-27 18:55:00,0.99305,0.99305,0.99305,0.99305,2000000.0
2008-05-27 18:56:00,0.99315,0.99325,0.9931,0.9931,12200000.0
2008-05-27 18:57:00,0.99305,0.9931,0.9929,0.993,14100000.0
2008-05-27 18:58:00,0.993,0.993,0.99295,0.99295,4400000.0
2008-05-27 18:59:00,0.993,0.993,0.993,0.993,2000000.0
2008-05-27 19:00:00,0.9929,0.99298,0.99252,0.99286,12800000.0
2008-05-27 19:01:00,0.993,0.99315,0.993,0.99305,6600000.0
2008-05-27 19:02:00,0.99305,0.9931,0.99305,0.9931,1200000.0
2008-05-27 19:03:00,0.993,0.993,0.9928,0.9929,42700000.0
2008-05-27 19:04:00,0.99295,0.99295,0.9929,0.99295,4400000.0
2008-05-27 19:05:00,0.99295,0.9931,0.99295,0.9931,3200000.0
2008-05-27 19:06:00,0.99305,0.99305,0.99305,0.99305,2900000.0
2008-05-27 19:07:00,0.99296,0.99296,0.99285,0.99285,11900000.0
2008-05-27 19:08:00,0.993,0.99315,0.993,0.9931,3100000.0
2008-05-27 19:09:00,0.9931,0.9931,0.99305,0.9931,4600000.0
2008-05-27 19:10:00,0.9931,0.9931,0.99295,0.99295,2300000.0
2008-05-27 19:11:00,0.99295,0.99295,0.99275,0.99285,15600000.0
2008-05-27 19:12:00,0.99285,0.99285,0.99235,0.99245,35100000.0
2008-05-27 19:13:00,0.9925,0.99255,0.9925,0.99255,5000000.0
2008-05-27 19:14:00,0.99255,0.9926,0.99225,0.9923,12300000.0
2008-05-27 19:15:00,0.9923,0.99245,0.9923,0.99245,2300000.0
2008-05-27 19:16:00,0.9925,0.9926,0.9925,0.99255,76000000.0
2008-05-27 19:17:00,0.99255,0.9927,0.99255,0.9926,12700000.0
2008-05-27 19:18:00,0.9926,0.9926,0.99255,0.99255,3800000.0
2008-05-27 19:19:00,0.9925,0.99255,0.9925,0.99255,8400000.0
2008-05-27 19:20:00,0.9925,0.9926,0.99245,0.99255,9800000.0
2008-05-27 19:21:00,0.9926,0.9928,0.9926,0.99265,8800000.0
2008-05-27 19:22:00,0.99238,0.99262,0.99238,0.99262,34700000.0
2008-05-27 19:23:00,0.99255,0.9927,0.9925,0.9927,15800000.0
2008-05-27 19:24:00,0.99275,0.99275,0.99275,0.99275,400000.0
2008-05-27 19:25:00,0.99263,0.99271,0.99254,0.99255,4600000.0
2008-05-27 19:26:00,0.9927,0.9927,0.9926,0.99265,5400000.0
2008-05-27 19:27:00,0.99265,0.99265,0.99255,0.99265,4600000.0
2008-05-27 19:28:00,0.99265,0.99265,0.99255,0.99255,1900000.0
2008-05-27 19:29:00,0.99255,0.9926,0.99255,0.9926,2000000.0
2008-05-27 19:30:00,0.99265,0.99265,0.9926,0.99265,1200000.0
2008-05-27 19:31:00,0.9926,0.99265,0.9926,0.99265,3600000.0
2008-05-27 19:32:00,0.99265,0.99265,0.9925,0.99255,11400000.0
2008-05-27 19:33:00,0.9925,0.99255,0.9924,0.9924,10900000.0
2008-05-27 19:34:00,0.9924,0.99245,0.9924,0.99245,1800000.0
2008-05-27 19:35:00,0.9925,0.9925,0.9923,0.99235,6100000.0
2008-05-27 19:36:00,0.9923,0.99235,0.99225,0.9923,6900000.0
2008-05-27 19:37:00,0.9923,0.99235,0.9923,0.99235,1000000.0
2008-05-27 19:38:00,0.99235,0.9924,0.99235,0.9924,3100000.0
2008-05-27 19:39:00,0.99245,0.99255,0.99245,0.99255,8700000.0
2008-05-27 19:40:00,0.99235,0.99247,0.99228,0.99228,7400000.0
2008-05-27 19:41:00,0.9926,0.9926,0.9925,0.99255,5100000.0
2008-05-27 19:42:00,0.9925,0.9925,0.9925,0.9925,2000000.0
2008-05-27 19:43:00,0.9925,0.9925,0.9925,0.9925,2500000.0
2008-05-27 19:44:00,0.9925,0.9925,0.9925,0.9925,400000.0
2008-05-27 19:45:00,0.99245,0.99245,0.99245,0.99245,1100000.0
2008-05-27 19:46:00,0.9924,0.9924,0.9924,0.9924,1400000.0
2008-05-27 19:47:00,0.99245,0.99245,0.99245,0.99245,800000.0
2008-05-27 19:48:00,0.99245,0.99255,0.99245,0.99255,8000000.0
2008-05-27 19:49:00,0.9926,0.9926,0.9926,0.9926,1200000.0
2008-05-27 19:50:00,0.99265,0.99265,0.99265,0.99265,1200000.0
2008-05-27 19:51:00,0.9927,0.9927,0.9927,0.9927,800000.0
2008-05-27 19:52:00,0.9927,0.9927,0.9927,0.9927,400000.0
2008-05-27 19:53:00,0.99275,0.99275,0.99275,0.99275,400000.0
2008-05-27 19:54:00,0.9928,0.9929,0.9928,0.9928,5600000.0
2008-05-27 19:55:00,0.99285,0.99315,0.99285,0.993,8100000.0
2008-05-27 19:56:00,0.99295,0.993,0.99295,0.993,2000000.0
2008-05-27 19:57:00,0.993,0.993,0.9929,0.99295,14200000.0
2008-05-27 19:58:00,0.9929,0.99305,0.9929,0.993,12700000.0
2008-05-27 19:59:00,0.993,0.9932,0.993,0.99315,14000000.0
2008-05-27 20:00:00,0.9932,0.9932,0.99315,0.99315,4800000.0
2008-05-27 20:01:00,0.99315,0.99335,0.99315,0.9933,10000000.0
2008-05-27 20:02:00,0.9933,0.99335,0.9933,0.99335,4400000.0
2008-05-27 20:03:00,0.9933,0.9935,0.9933,0.9935,6400000.0
2008-05-27 20:04:00,0.9935,0.9936,0.9935,0.9935,8100000.0
2008-05-27 20:05:00,0.9935,0.9935,0.9934,0.9934,4000000.0
2008-05-27 20:06:00,0.9934,0.9934,0.9934,0.9934,400000.0
2008-05-27 20:07:00,0.99335,0.99335,0.99335,0.99335,2000000.0
2008-05-27 20:08:00,0.99335,0.99335,0.9933,0.99335,1600000.0
2008-05-27 20:09:00,0.9933,0.99335,0.9933,0.99335,3200000.0
2008-05-27 20:10:00,0.9933,0.9933,0.9933,0.9933,2000000.0
2008-05-27 20:11:00,0.99335,0.99335,0.99335,0.99335,800000.0
2008-05-27 20:12:00,0.9933,0.99335,0.99325,0.99325,4800000.0
2008-05-27 20:13:00,0.9933,0.9935,0.9933,0.9935,8800000.0
2008-05-27 20:14:00,0.9935,0.99355,0.9935,0.99355,2400000.0
2008-05-27 20:15:00,0.9935,0.9936,0.9933,0.99335,9200000.0
2008-05-27 20:16:00,0.99335,0.99335,0.9933,0.9933,1600000.0
2008-05-27 20:17:00,0.993,0.99313,0.99295,0.99313,6300000.0
2008-05-27 20:18:00,0.9933,0.9933,0.99325,0.99325,2000000.0
2008-05-27 20:19:00,0.99317,0.9932,0.99297,0.99297,17600000.0
2008-05-27 20:20:00,0.9933,0.99335,0.9933,0.99335,1600000.0
2008-05-27 20:21:00,0.9934,0.99345,0.9934,0.99345,2800000.0
2008-05-27 20:22:00,0.9934,0.9936,0.99335,0.9934,14300000.0
2008-05-27 20:23:00,0.99335,0.9934,0.99335,0.9934,2400000.0
2008-05-27 20:24:00,0.9934,0.9935,0.9934,0.9934,4000000.0
2008-05-27 20:25:00,0.9934,0.9934,0.99335,0.99335,1200000.0
2008-05-27 20:26:00,0.9933,0.9934,0.9933,0.9934,3200000.0
2008-05-27 20:27:00,0.9934,0.9934,0.9933,0.9933,2000000.0
2008-05-27 20:28:00,0.9934,0.9934,0.99335,0.99335,2000000.0
2008-05-27 20:29:00,0.99313,0.99325,0.99303,0.99321,13100000.0
2008-05-27 20:30:00,0.99303,0.99317,0.99299,0.99312,4000000.0
2008-05-27 20:31:00,0.99317,0.99321,0.99314,0.9932,24500000.0
2008-05-27 20:32:00,0.99307,0.99315,0.99307,0.9931,26400000.0
2008-05-27 20:33:00,0.99335,0.9935,0.99325,0.99345,7100000.0
2008-05-27 20:34:00,0.9934,0.99345,0.99335,0.99345,5600000.0
2008-05-27 20:35:00,0.9935,0.9935,0.99345,0.99345,1200000.0
2008-05-27 20:36:00,0.9934,0.99355,0.9934,0.99355,4000000.0
2008-05-27 20:37:00,0.99355,0.9936,0.9935,0.9936,6600000.0
2008-05-27 20:38:00,0.9936,0.99365,0.9935,0.99365,9500000.0
2008-05-27 20:39:00,0.99345,0.99346,0.99326,0.99326,2400000.0
2008-05-27 20:40:00,0.9936,0.9937,0.9936,0.99365,8500000.0
2008-05-27 20:41:00,0.9936,0.99365,0.99355,0.9936,4400000.0
2008-05-27 20:42:00,0.99365,0.99365,0.99365,0.99365,1200000.0
2008-05-27 20:43:00,0.9936,0.9939,0.99355,0.99385,16800000.0
2008-05-27 20:44:00,0.99385,0.99405,0.9938,0.9939,16400000.0
2008-05-27 20:45:00,0.99395,0.994,0.99395,0.99395,4800000.0
2008-05-27 20:46:00,0.99395,0.99395,0.99375,0.9939,15200000.0
2008-05-27 20:47:00,0.99385,0.994,0.9938,0.99385,7000000.0
2008-05-27 20:48:00,0.9938,0.9939,0.99375,0.99385,8800000.0
2008-05-27 20:49:00,0.9938,0.99385,0.9938,0.99385,1600000.0
2008-05-27 20:50:00,0.9939,0.99395,0.99385,0.99395,6000000.0
2008-05-27 20:51:00,0.994,0.994,0.99395,0.99395,4000000.0
2008-05-27 20:52:00,0.994,0.9945,0.994,0.9945,13000000.0
2008-05-27 20:53:00,0.99445,0.99465,0.9944,0.99445,18900000.0
2008-05-27 20:54:00,0.9945,0.9946,0.9945,0.9946,8200000.0
2008-05-27 20:55:00,0.99455,0.99465,0.99455,0.9946,12900000.0
2008-05-27 20:56:00,0.99465,0.9947,0.9944,0.9946,15800000.0
2008-05-27 20:57:00,0.99455,0.99455,0.9945,0.99455,2000000.0
2008-05-27 20:58:00,0.99455,0.9946,0.99445,0.9946,6300000.0
2008-05-27 20:59:00,0.99455,0.99455,0.9942,0.9943,31200000.0
2008-05-27 21:00:00,0.99435,0.99445,0.9941,0.9942,26200000.0
2008-05-27 21:01:00,0.9942,0.99465,0.9942,0.9946,40700000.0
2008-05-27 21:02:00,0.99455,0.9946,0.9945,0.9946,10800000.0
2008-05-27 21:03:00,0.99455,0.99455,0.9945,0.9945,8800000.0
2008-05-27 21:04:00,0.9945,0.9945,0.99445,0.9945,10200000.0
2008-05-27 21:05:00,0.99455,0.99455,0.9945,0.9945,3200000.0
2008-05-27 21:06:00,0.9945,0.9945,0.9945,0.9945,3200000.0
2008-05-27 21:07:00,0.99445,0.9946,0.99445,0.9946,3900000.0
2008-05-27 21:08:00,0.9946,0.9946,0.99445,0.9946,4700000.0
2008-05-27 21:09:00,0.9946,0.99475,0.99455,0.9947,11600000.0
2008-05-27 21:10:00,0.9947,0.9947,0.99465,0.9947,4000000.0
2008-05-27 21:11:00,0.99465,0.9947,0.99465,0.9947,5200000.0
2008-05-27 21:12:00,0.9947,0.9947,0.99455,0.9946,4600000.0
2008-05-27 21:13:00,0.99455,0.99455,0.99445,0.99445,16900000.0
2008-05-27 21:14:00,0.9945,0.99455,0.9941,0.9941,35500000.0
2008-05-27 21:15:00,0.99415,0.9943,0.9941,0.99415,29800000.0
2008-05-27 21:16:00,0.99405,0.9941,0.9935,0.9935,48000000.0
2008-05-27 21:17:00,0.99355,0.99375,0.99355,0.99365,11600000.0
2008-05-27 21:18:00,0.99375,0.9939,0.99365,0.9938,20200000.0
2008-05-27 21:19:00,0.99385,0.99385,0.99345,0.9935,20500000.0
2008-05-27 21:20:00,0.9935,0.99355,0.99335,0.99355,16600000.0
2008-05-27 21:21:00,0.9935,0.99355,0.99325,0.99325,19000000.0
2008-05-27 21:22:00,0.9933,0.9933,0.99325,0.99325,2000000.0
2008-05-27 21:23:00,0.99315,0.9933,0.99305,0.99325,26200000.0
2008-05-27 21:24:00,0.9933,0.99345,0.9926,0.9931,42500000.0
2008-05-27 21:25:00,0.99305,0.99305,0.99305,0.99305,800000.0
2008-05-27 21:26:00,0.99305,0.9932,0.99305,0.9932,2800000.0
2008-05-27 21:27:00,0.99287,0.99305,0.99287,0.9929,14600000.0
2008-05-27 21:28:00,0.99325,0.99325,0.99325,0.99325,1200000.0
2008-05-27 21:29:00,0.9931,0.99321,0.99302,0.99312,28900000.0
2008-05-27 21:30:00,0.99325,0.99335,0.9931,0.9931,7600000.0
2008-05-27 21:31:00,0.9931,0.99355,0.9931,0.99355,8900000.0
2008-05-27 21:32:00,0.9935,0.9937,0.99335,0.99365,16800000.0
2008-05-27 21:33:00,0.9936,0.99365,0.9935,0.99355,9400000.0
2008-05-27 21:34:00,0.99355,0.9937,0.99355,0.9937,8200000.0
2008-05-27 21:35:00,0.9937,0.9937,0.9937,0.9937,400000.0
2008-05-27 21:36:00,0.9937,0.99375,0.9937,0.99375,2000000.0
2008-05-27 21:37:00,0.9937,0.9937,0.99355,0.99355,2000000.0
2008-05-27 21:38:00,0.9935,0.9936,0.9935,0.9936,2800000.0
2008-05-27 21:39:00,0.99321,0.99344,0.99318,0.99342,15400000.0
2008-05-27 21:40:00,0.9936,0.9936,0.9935,0.9935,2400000.0
2008-05-27 21:41:00,0.99355,0.99355,0.9935,0.9935,800000.0
2008-05-27 21:42:00,0.99355,0.99355,0.9935,0.99355,2800000.0
2008-05-27 21:43:00,0.9935,0.9935,0.99315,0.99335,17900000.0
2008-05-27 21:44:00,0.9934,0.99355,0.9934,0.99345,10400000.0
2008-05-27 21:45:00,0.99345,0.99345,0.99345,0.99345,400000.0
2008-05-27 21:46:00,0.99335,0.99345,0.99335,0.99345,5600000.0
2008-05-27 21:47:00,0.99335,0.99335,0.99315,0.99325,4600000.0
2008-05-27 21:48:00,0.9932,0.99325,0.99315,0.99325,8200000.0
2008-05-27 21:49:00,0.9932,0.9934,0.9931,0.99325,19800000.0
2008-05-27 21:50:00,0.99325,0.99325,0.9931,0.9931,6600000.0
2008-05-27 21:51:00,0.9931,0.9932,0.9931,0.9932,8300000.0
2008-05-27 21:52:00,0.9932,0.9933,0.99315,0.99325,9400000.0
2008-05-27 21:53:00,0.99325,0.99325,0.99325,0.99325,800000.0
2008-05-27 21:54:00,0.99315,0.9933,0.99315,0.9933,5800000.0
2008-05-27 21:55:00,0.9933,0.9933,0.9933,0.9933,400000.0
2008-05-27 21:56:00,0.99325,0.99325,0.99325,0.99325,1200000.0
2008-05-27 21:57:00,0.9933,0.9933,0.9933,0.9933,400000.0
2008-05-27 21:58:00,0.9933,0.9933,0.99325,0.99325,1200000.0
2008-05-27 21:59:00,0.99325,0.99325,0.9932,0.9932,6200000.0
2008-05-27 22:00:00,0.9932,0.99325,0.99305,0.9931,20400000.0
2008-05-27 22:01:00,0.99305,0.99325,0.99305,0.99325,4800000.0
2008-05-27 22:02:00,0.9933,0.99345,0.9933,0.99335,9600000.0
2008-05-27 22:03:00,0.99335,0.99355,0.99335,0.99355,6000000.0
2008-05-27 22:04:00,0.9935,0.99355,0.9935,0.99355,2000000.0
2008-05-27 22:05:00,0.99355,0.9936,0.99345,0.9935,8800000.0
2008-05-27 22:06:00,0.99345,0.9935,0.9934,0.9934,8500000.0
2008-05-27 22:07:00,0.9934,0.99345,0.9934,0.99345,3000000.0
2008-05-27 22:08:00,0.99345,0.9935,0.99345,0.9935,2800000.0
2008-05-27 22:09:00,0.99355,0.99355,0.99355,0.99355,1600000.0
2008-05-27 22:10:00,0.9936,0.9936,0.99355,0.99355,800000.0
2008-05-27 22:11:00,0.9936,0.9936,0.99355,0.99355,800000.0
2008-05-27 22:12:00,0.99355,0.99355,0.9933,0.9933,10500000.0
2008-05-27 22:13:00,0.9933,0.9933,0.9933,0.9933,1200000.0
2008-05-27 22:14:00,0.9933,0.99335,0.99325,0.9933,4400000.0
2008-05-27 22:15:00,0.99325,0.9935,0.99325,0.9933,16700000.0
2008-05-27 22:16:00,0.99325,0.9933,0.99315,0.99315,7300000.0
2008-05-27 22:17:00,0.9931,0.9931,0.993,0.993,3000000.0
2008-05-27 22:18:00,0.993,0.99325,0.993,0.99325,9700000.0
2008-05-27 22:19:00,0.9934,0.9934,0.9934,0.9934,1600000.0
2008-05-27 22:20:00,0.9934,0.9934,0.9934,0.9934,1600000.0
2008-05-27 22:21:00,0.9934,0.9934,0.9934,0.9934,400000.0
2008-05-27 22:22:00,0.9934,0.9934,0.9934,0.9934,800000.0
2008-05-27 22:23:00,0.99345,0.9938,0.99335,0.9934,62499999.0
2008-05-27 22:24:00,0.99345,0.99345,0.99345,0.99345,2400000.0
2008-05-27 22:25:00,0.99335,0.9934,0.99335,0.9934,2800000.0
2008-05-27 22:26:00,0.9934,0.99345,0.99335,0.9934,2800000.0
2008-05-27 22:27:00,0.99345,0.99345,0.9934,0.9934,800000.0
2008-05-27 22:28:00,0.9934,0.9934,0.9934,0.9934,800000.0
2008-05-27 22:29:00,0.9933,0.99335,0.99325,0.99335,4800000.0
2008-05-27 22:30:00,0.99325,0.99335,0.99325,0.99325,6300000.0
2008-05-27 22:31:00,0.99335,0.99335,0.9933,0.9933,2800000.0
2008-05-27 22:32:00,0.99325,0.9933,0.99325,0.9933,3200000.0
2008-05-27 22:33:00,0.99335,0.99335,0.9933,0.99335,2400000.0
2008-05-27 22:34:00,0.9933,0.99335,0.9933,0.99335,3600000.0
2008-05-27 22:35:00,0.9934,0.9934,0.9934,0.9934,400000.0
2008-05-27 22:36:00,0.9934,0.99345,0.9934,0.9934,2800000.0
2008-05-27 22:37:00,0.9934,0.9934,0.9934,0.9934,1200000.0
2008-05-27 22:38:00,0.9934,0.9934,0.9934,0.9934,1200000.0
2008-05-27 22:39:00,0.99335,0.9934,0.99325,0.99335,7300000.0
2008-05-27 22:40:00,0.99335,0.99335,0.99315,0.9933,13300000.0
2008-05-27 22:41:00,0.99335,0.99335,0.99335,0.99335,1200000.0
2008-05-27 22:42:00,0.9933,0.9933,0.9933,0.9933,800000.0
2008-05-27 22:43:00,0.99325,0.99325,0.99325,0.99325,400000.0
2008-05-27 22:44:00,0.9932,0.99355,0.9932,0.99355,6600000.0
2008-05-27 22:45:00,0.99345,0.99345,0.9933,0.9933,17500000.0
2008-05-27 22:46:00,0.99335,0.99335,0.9933,0.99335,3600000.0
2008-05-27 22:47:00,0.99345,0.99345,0.99345,0.99345,1200000.0
2008-05-27 22:48:00,0.99335,0.9939,0.99335,0.99385,4300000.0
2008-05-27 22:49:00,0.99385,0.99395,0.99345,0.99355,39300000.0
2008-05-27 22:50:00,0.9935,0.99365,0.9935,0.9935,5000000.0
2008-05-27 22:51:00,0.99355,0.99365,0.99355,0.9936,4400000.0
2008-05-27 22:52:00,0.99355,0.9936,0.99355,0.9936,800000.0
2008-05-27 22:53:00,0.99365,0.99385,0.99365,0.99385,3600000.0
2008-05-27 22:54:00,0.9939,0.9939,0.9938,0.99385,6000000.0
2008-05-27 22:55:00,0.99385,0.99385,0.99385,0.99385,800000.0
2008-05-27 22:56:00,0.99385,0.99385,0.99385,0.99385,400000.0
2008-05-27 22:57:00,0.9939,0.9939,0.99385,0.9939,5300000.0
2008-05-27 22:58:00,0.9939,0.99395,0.99385,0.99385,17500000.0
2008-05-27 22:59:00,0.99385,0.99385,0.9937,0.9937,6800000.0
2008-05-27 23:00:00,0.9935,0.9937,0.9934,0.9934,40000000.0
2008-05-27 23:01:00,0.9934,0.9937,0.9934,0.9937,190000001.0
2008-05-27 23:02:00,0.9937,0.9939,0.9937,0.9939,69200000.0
2008-05-27 23:03:00,0.9939,0.9939,0.9939,0.9939,12600000.0
2008-05-27 23:04:00,0.9939,0.9939,0.9939,0.9939,57800000.0
2008-05-27 23:05:00,0.9939,0.9939,0.9939,0.9939,14500000.0
2008-05-27 23:06:00,0.9939,0.9939,0.9939,0.9939,16400000.0
2008-05-27 23:07:00,0.9939,0.9939,0.9939,0.9939,48999998.0
2008-05-27 23:08:00,0.9939,0.9939,0.9939,0.9939,31800000.0
2008-05-27 23:09:00,0.9939,0.9939,0.9939,0.9939,78100000.0
2008-05-27 23:10:00,0.9939,0.9939,0.9939,0.9939,30600000.0
2008-05-27 23:11:00,0.9939,0.9939,0.9939,0.9939,15800000.0
2008-05-27 23:12:00,0.9938,0.99385,0.9938,0.99385,1200000.0
2008-05-27 23:13:00,0.99393,0.994,0.99384,0.99384,2400000.0
2008-05-27 23:14:00,0.9939,0.9939,0.9939,0.9939,15800000.0
2008-05-27 23:15:00,0.9939,0.9939,0.9939,0.9939,47500000.0
2008-05-27 23:16:00,0.9939,0.9939,0.9939,0.9939,75200000.0
2008-05-27 23:17:00,0.99405,0.9942,0.99405,0.9942,94499997.0
2008-05-27 23:18:00,0.9942,0.9944,0.9942,0.9944,58399999.0
2008-05-27 23:19:00,0.9944,0.9944,0.9943,0.9944,18000000.0
2008-05-27 23:20:00,0.9943,0.9943,0.9943,0.9943,45700000.0
2008-05-27 23:21:00,0.99414,0.99429,0.99407,0.99416,27400000.0
2008-05-27 23:22:00,0.9943,0.9943,0.9943,0.9943,2800000.0
2008-05-27 23:23:00,0.99409,0.99415,0.99401,0.99412,20200000.0
2008-05-27 23:24:00,0.9943,0.9943,0.9943,0.9943,2800000.0
2008-05-27 23:25:00,0.9942,0.9942,0.9942,0.9942,3000000.0
2008-05-27 23:26:00,0.9943,0.9943,0.9938,0.9938,48600000.0
2008-05-27 23:27:00,0.9938,0.9938,0.9938,0.9938,19500000.0
2008-05-27 23:28:00,0.99374,0.9939,0.99363,0.99382,41900000.0
2008-05-27 23:29:00,0.9938,0.9938,0.9938,0.9938,30300000.0
2008-05-27 23:30:00,0.9938,0.994,0.9938,0.994,26400000.0
2008-05-27 23:31:00,0.994,0.994,0.994,0.994,3300000.0
2008-05-27 23:32:00,0.9941,0.9941,0.9941,0.9941,600000.0
2008-05-27 23:33:00,0.9941,0.9941,0.9938,0.9938,59200000.0
2008-05-27 23:34:00,0.9938,0.9938,0.9938,0.9938,5700000.0
2008-05-27 23:35:00,0.9938,0.9938,0.9938,0.9938,1200000.0
2008-05-27 23:36:00,0.9938,0.9938,0.9938,0.9938,7200000.0
2008-05-27 23:37:00,0.99352,0.99362,0.99352,0.99354,92100000.0
2008-05-27 23:38:00,0.9938,0.9938,0.9933,0.9933,14100000.0
2008-05-27 23:39:00,0.9934,0.9934,0.9934,0.9934,39300000.0
2008-05-27 23:40:00,0.99343,0.99345,0.99331,0.99331,19200000.0
2008-05-27 23:41:00,0.9934,0.9934,0.9934,0.9934,19100000.0
2008-05-27 23:42:00,0.9934,0.9934,0.9933,0.9933,44500000.0
2008-05-27 23:43:00,0.99332,0.99332,0.99306,0.99324,3300000.0
2008-05-27 23:44:00,0.99327,0.99337,0.99315,0.99317,12100000.0
2008-05-27 23:45:00,0.9933,0.9933,0.9933,0.9933,30600000.0
2008-05-27 23:46:00,0.99315,0.99323,0.99315,0.99317,55300000.0
2008-05-27 23:47:00,0.9933,0.9933,0.9933,0.9933,12400000.0
2008-05-27 23:48:00,0.99315,0.99327,0.99315,0.99323,80800000.0
2008-05-27 23:49:00,0.9933,0.9934,0.9933,0.9934,13700000.0
2008-05-27 23:50:00,0.9935,0.9935,0.9933,0.9935,40999999.0
2008-05-27 23:51:00,0.9937,0.9941,0.9937,0.9941,131700000.0
2008-05-27 23:52:00,0.9941,0.9941,0.9941,0.9941,1200000.0
2008-05-27 23:53:00,0.99405,0.9941,0.99405,0.9941,2400000.0
2008-05-27 23:54:00,0.9941,0.9941,0.9941,0.9941,3700000.0
2008-05-27 23:55:00,0.994,0.99408,0.994,0.99408,800000.0
2008-05-27 23:56:00,0.99415,0.9942,0.99415,0.9942,4000000.0
2008-05-27 23:57:00,0.99391,0.99416,0.99389,0.99407,245199997.0
2008-05-27 23:58:00,0.9942,0.9942,0.9942,0.9942,3800000.0
2008-05-27 23:59:00,0.9942,0.9942,0.9942,0.9942,2800000.0
2008-05-28 00:00:00,0.9942,0.9947,0.9942,0.9947,83000000.0
2008-05-28 00:01:00,0.9946,0.9946,0.9944,0.9945,53400000.0
2008-05-28 00:02:00,0.9945,0.9947,0.9944,0.9945,96500000.0
2008-05-28 00:03:00,0.9945,0.9945,0.9945,0.9945,20000000.0
2008-05-28 00:04:00,0.9944,0.9945,0.9944,0.9945,80200000.0
2008-05-28 00:05:00,0.9944,0.9944,0.9944,0.9944,19600000.0
2008-05-28 00:06:00,0.9944,0.9944,0.9942,0.9942,243799999.0
2008-05-28 00:07:00,0.9942,0.9942,0.9942,0.9942,77500000.0
2008-05-28 00:08:00,0.9942,0.9943,0.9942,0.9943,309599995.0
2008-05-28 00:09:00,0.9943,0.9943,0.9942,0.9942,128300000.0
2008-05-28 00:10:00,0.99406,0.99412,0.99406,0.99412,800000.0
2008-05-28 00:11:00,0.9942,0.9942,0.9942,0.9942,18700001.0
2008-05-28 00:12:00,0.99414,0.9943,0.99409,0.99409,2200000.0
2008-05-28 00:13:00,0.9942,0.9942,0.9942,0.9942,18600000.0
2008-05-28 00:14:00,0.9942,0.9942,0.9942,0.9942,32600001.0
2008-05-28 00:15:00,0.99408,0.99408,0.99397,0.99398,17500000.0
2008-05-28 00:16:00,0.9942,0.9942,0.9942,0.9942,14700000.0
2008-05-28 00:17:00,0.99379,0.99423,0.99374,0.99403,717199999.0
2008-05-28 00:18:00,0.9942,0.9942,0.9942,0.9942,18600000.0
2008-05-28 00:19:00,0.99395,0.99418,0.99395,0.99413,94700001.0
2008-05-28 00:20:00,0.99411,0.99417,0.99399,0.99402,84700001.0
2008-05-28 00:21:00,0.9942,0.9942,0.9942,0.9942,83000001.0
2008-05-28 00:22:00,0.9942,0.9942,0.9942,0.9942,7600000.0
2008-05-28 00:23:00,0.9941,0.99419,0.99405,0.99405,9400000.0
2008-05-28 00:24:00,0.9942,0.9942,0.9942,0.9942,90300000.0
2008-05-28 00:25:00,0.9942,0.9942,0.9942,0.9942,1900000.0
2008-05-28 00:26:00,0.9942,0.9942,0.9939,0.9939,488000006.0
2008-05-28 00:27:00,0.99366,0.99371,0.99317,0.99318,359199990.0
2008-05-28 00:28:00,0.99345,0.99382,0.99331,0.99381,227899998.0
2008-05-28 00:29:00,0.9939,0.9939,0.9939,0.9939,158400000.0
2008-05-28 00:30:00,0.9939,0.99395,0.99355,0.9937,63500000.0
2008-05-28 00:31:00,0.9937,0.9937,0.99345,0.9937,2400000.0
2008-05-28 00:32:00,0.9937,0.9937,0.9937,0.9937,800000.0
2008-05-28 00:33:00,0.9937,0.9937,0.9937,0.9937,400000.0
2008-05-28 00:34:00,0.9937,0.9937,0.9937,0.9937,400000.0
2008-05-28 00:35:00,0.9937,0.9937,0.9934,0.9934,215800001.0
2008-05-28 00:36:00,0.9934,0.9935,0.9934,0.9935,353500001.0
2008-05-28 00:37:00,0.9935,0.99355,0.9935,0.99355,244600001.0
2008-05-28 00:38:00,0.9935,0.99375,0.9935,0.9937,209200002.0
2008-05-28 00:39:00,0.9937,0.9938,0.9937,0.9938,391200001.0
2008-05-28 00:40:00,0.9938,0.99385,0.99375,0.99375,13100000.0
2008-05-28 00:41:00,0.9937,0.99375,0.9937,0.99375,21700000.0
2008-05-28 00:42:00,0.99365,0.9937,0.99365,0.99365,64600000.0
2008-05-28 00:43:00,0.9936,0.99365,0.99355,0.99355,27400000.0
2008-05-28 00:44:00,0.99355,0.99385,0.99355,0.9936,103900000.0
2008-05-28 00:45:00,0.9936,0.9936,0.9935,0.9936,61300000.0
2008-05-28 00:46:00,0.99349,0.99349,0.99335,0.99335,115800001.0
2008-05-28 00:47:00,0.99339,0.99345,0.99332,0.99336,368600001.0
2008-05-28 00:48:00,0.9936,0.9936,0.9935,0.9936,40200000.0
2008-05-28 00:49:00,0.9936,0.9936,0.9936,0.9936,247099992.0
2008-05-28 00:50:00,0.9936,0.9936,0.9936,0.9936,38200000.0
2008-05-28 00:51:00,0.9935,0.9935,0.9935,0.9935,17499999.0
2008-05-28 00:52:00,0.99355,0.99355,0.9935,0.9935,57600002.0
2008-05-28 00:53:00,0.99322,0.99335,0.99322,0.99327,21100000.0
2008-05-28 00:54:00,0.9935,0.9936,0.9935,0.9935,232700004.0
2008-05-28 00:55:00,0.9935,0.9936,0.9935,0.9935,18700000.0
2008-05-28 00:56:00,0.9935,0.9936,0.9935,0.99355,50800000.0
2008-05-28 00:57:00,0.99336,0.99346,0.99336,0.99337,74100000.0
2008-05-28 00:58:00,0.9936,0.9936,0.9936,0.9936,3000000.0
2008-05-28 00:59:00,0.9936,0.9936,0.9935,0.9935,272599999.0
2008-05-28 01:00:00,0.9936,0.9937,0.9935,0.9937,92200000.0
2008-05-28 01:01:00,0.9937,0.9937,0.9937,0.9937,200000.0
2008-05-28 01:02:00,0.99335,0.99357,0.99332,0.99341,21500000.0
2008-05-28 01:03:00,0.9937,0.9937,0.9935,0.9935,90600001.0
2008-05-28 01:04:00,0.9935,0.9935,0.9932,0.9932,33300000.0
2008-05-28 01:05:00,0.9934,0.9935,0.9934,0.9935,14800000.0
2008-05-28 01:06:00,0.99322,0.99345,0.99322,0.99337,24300000.0
2008-05-28 01:07:00,0.9935,0.9935,0.9935,0.9935,200000.0
2008-05-28 01:08:00,0.9935,0.9935,0.9935,0.9935,12000000.0
2008-05-28 01:09:00,0.9935,0.9935,0.9935,0.9935,12900000.0
2008-05-28 01:10:00,0.99344,0.99346,0.99338,0.99338,49600000.0
2008-05-28 01:11:00,0.9936,0.9937,0.9935,0.9936,95800001.0
2008-05-28 01:12:00,0.9936,0.9937,0.9936,0.9937,32300001.0
2008-05-28 01:13:00,0.9937,0.9937,0.9937,0.9937,26300000.0
2008-05-28 01:14:00,0.99337,0.99344,0.99337,0.99344,28400000.0
2008-05-28 01:15:00,0.9936,0.9937,0.9935,0.9937,67900000.0
2008-05-28 01:16:00,0.9937,0.9937,0.99365,0.99365,16300000.0
2008-05-28 01:17:00,0.99365,0.9937,0.9935,0.99365,66900000.0
2008-05-28 01:18:00,0.9937,0.9937,0.9935,0.9935,101300001.0
2008-05-28 01:19:00,0.9934,0.99354,0.9933,0.9933,17900000.0
2008-05-28 01:20:00,0.9935,0.9935,0.9935,0.9935,21600000.0
2008-05-28 01:21:00,0.9935,0.9935,0.9935,0.9935,22000000.0
2008-05-28 01:22:00,0.99354,0.99365,0.99322,0.9935,27000000.0
2008-05-28 01:23:00,0.9935,0.9935,0.9935,0.9935,4900000.0
2008-05-28 01:24:00,0.99365,0.9937,0.9935,0.9935,72800000.0
2008-05-28 01:25:00,0.9934,0.99341,0.99335,0.99335,3000000.0
2008-05-28 01:26:00,0.9935,0.99365,0.9935,0.99365,26700000.0
2008-05-28 01:27:00,0.99365,0.99365,0.99365,0.99365,1600000.0
2008-05-28 01:28:00,0.99365,0.99365,0.99365,0.99365,2400000.0
2008-05-28 01:29:00,0.99333,0.99333,0.99322,0.99322,6700000.0
2008-05-28 01:30:00,0.99365,0.99365,0.99365,0.99365,400000.0
2008-05-28 01:31:00,0.9935,0.9935,0.9935,0.9935,6500000.0
2008-05-28 01:32:00,0.9936,0.9936,0.99355,0.99355,1200000.0
2008-05-28 01:33:00,0.99311,0.99317,0.99311,0.99317,44800001.0
2008-05-28 01:34:00,0.9932,0.99325,0.9932,0.99325,183399998.0
2008-05-28 01:35:00,0.9936,0.9936,0.9936,0.9936,1600000.0
2008-05-28 01:36:00,0.9936,0.9936,0.9936,0.9936,800000.0
2008-05-28 01:37:00,0.9936,0.9936,0.9935,0.9935,1600000.0
2008-05-28 01:38:00,0.99319,0.99332,0.99319,0.99319,29100000.0
2008-05-28 01:39:00,0.9935,0.99365,0.9934,0.9936,24900000.0
2008-05-28 01:40:00,0.9935,0.9935,0.99335,0.99335,92100000.0
2008-05-28 01:41:00,0.99327,0.99339,0.99327,0.99331,76900000.0
2008-05-28 01:42:00,0.99331,0.99331,0.99313,0.99319,111400000.0
2008-05-28 01:43:00,0.9935,0.9937,0.9935,0.9937,96100000.0
2008-05-28 01:44:00,0.99324,0.99349,0.99321,0.99328,133400003.0
2008-05-28 01:45:00,0.9937,0.9937,0.9937,0.9937,800000.0
2008-05-28 01:46:00,0.99329,0.99352,0.99329,0.99347,34000000.0
2008-05-28 01:47:00,0.99339,0.99349,0.99333,0.99333,31700000.0
2008-05-28 01:48:00,0.99332,0.99342,0.9933,0.99342,36200000.0
2008-05-28 01:49:00,0.99338,0.99349,0.99335,0.99345,66700000.0
2008-05-28 01:50:00,0.99343,0.99343,0.99339,0.99343,29600000.0
2008-05-28 01:51:00,0.9934,0.9934,0.99335,0.99335,11700000.0
2008-05-28 01:52:00,0.9938,0.9938,0.9938,0.9938,400000.0
2008-05-28 01:53:00,0.99375,0.99375,0.99375,0.99375,400000.0
2008-05-28 01:54:00,0.99352,0.9936,0.99341,0.99357,13700000.0
2008-05-28 01:55:00,0.99395,0.99395,0.9937,0.99375,26400000.0
2008-05-28 01:56:00,0.9938,0.99385,0.99355,0.99355,8700000.0
2008-05-28 01:57:00,0.99385,0.99385,0.9938,0.9938,800000.0
2008-05-28 01:58:00,0.99385,0.994,0.99385,0.994,800000.0
2008-05-28 01:59:00,0.99385,0.99389,0.99361,0.99363,17600000.0
2008-05-28 02:00:00,0.99385,0.9941,0.9938,0.99385,43299999.0
2008-05-28 02:01:00,0.99405,0.99405,0.99385,0.99395,8000000.0
2008-05-28 02:02:00,0.99415,0.99415,0.9938,0.99405,48400000.0
2008-05-28 02:03:00,0.99383,0.9939,0.99368,0.9939,5400000.0
2008-05-28 02:04:00,0.99383,0.99392,0.99383,0.9939,23500000.0
2008-05-28 02:05:00,0.99379,0.99386,0.99378,0.99382,2000000.0
2008-05-28 02:06:00,0.99377,0.99389,0.99363,0.99387,7700000.0
2008-05-28 02:07:00,0.99405,0.99405,0.99405,0.99405,2800000.0
2008-05-28 02:08:00,0.9939,0.9939,0.9939,0.9939,29200001.0
2008-05-28 02:09:00,0.9939,0.99415,0.9939,0.9941,63300002.0
2008-05-28 02:10:00,0.9942,0.99425,0.99405,0.9941,8700000.0
2008-05-28 02:11:00,0.9941,0.99415,0.9941,0.99415,1400000.0
2008-05-28 02:12:00,0.99405,0.99405,0.99405,0.99405,700000.0
2008-05-28 02:13:00,0.994,0.994,0.994,0.994,10500000.0
2008-05-28 02:14:00,0.99367,0.9939,0.99367,0.9938,7600000.0
2008-05-28 02:15:00,0.99381,0.99393,0.99381,0.99381,17400000.0
2008-05-28 02:16:00,0.99385,0.99385,0.9937,0.9937,126600000.0
2008-05-28 02:17:00,0.994,0.9941,0.994,0.9941,23200000.0
2008-05-28 02:18:00,0.9941,0.9941,0.9941,0.9941,41900000.0
2008-05-28 02:19:00,0.9941,0.99425,0.9941,0.99425,22800000.0
2008-05-28 02:20:00,0.99393,0.99393,0.99375,0.99393,15200000.0
2008-05-28 02:21:00,0.99395,0.99395,0.99395,0.99395,400000.0
2008-05-28 02:22:00,0.99395,0.994,0.99395,0.994,5400000.0
2008-05-28 02:23:00,0.99389,0.99398,0.99384,0.99398,12800000.0
2008-05-28 02:24:00,0.99384,0.99392,0.99384,0.99392,6000000.0
2008-05-28 02:25:00,0.99392,0.99397,0.99377,0.99397,7000000.0
2008-05-28 02:26:00,0.99415,0.99415,0.99415,0.99415,700000.0
2008-05-28 02:27:00,0.99398,0.99398,0.99382,0.99385,12000000.0
2008-05-28 02:28:00,0.99389,0.99389,0.99348,0.99374,13900000.0
2008-05-28 02:29:00,0.99425,0.99425,0.99425,0.99425,2800000.0
2008-05-28 02:30:00,0.99435,0.99435,0.99435,0.99435,1400000.0
2008-05-28 02:31:00,0.9943,0.99435,0.99425,0.99435,11300000.0
2008-05-28 02:32:00,0.99409,0.99409,0.99391,0.99401,10800000.0
2008-05-28 02:33:00,0.99435,0.99435,0.99435,0.99435,700000.0
2008-05-28 02:34:00,0.9944,0.9944,0.99435,0.9944,2100000.0
2008-05-28 02:35:00,0.9944,0.9944,0.9944,0.9944,700000.0
2008-05-28 02:36:00,0.9944,0.9944,0.9944,0.9944,1400000.0
2008-05-28 02:37:00,0.9944,0.9944,0.9944,0.9944,1400000.0
2008-05-28 02:38:00,0.9945,0.9945,0.9945,0.9945,200000.0
2008-05-28 02:39:00,0.99465,0.99465,0.9945,0.99465,15000000.0
2008-05-28 02:40:00,0.9946,0.9946,0.9945,0.99455,18000000.0
2008-05-28 02:41:00,0.9945,0.9945,0.9945,0.9945,6000000.0
2008-05-28 02:42:00,0.9945,0.9945,0.9945,0.9945,4500000.0
2008-05-28 02:43:00,0.9945,0.9945,0.9945,0.9945,1200000.0
2008-05-28 02:44:00,0.99416,0.99416,0.99403,0.99413,84000000.0
2008-05-28 02:45:00,0.99445,0.99445,0.9944,0.9944,14100000.0
2008-05-28 02:46:00,0.9944,0.9944,0.99435,0.99435,900000.0
2008-05-28 02:47:00,0.9944,0.9944,0.9944,0.9944,1400000.0
2008-05-28 02:48:00,0.99435,0.99435,0.99435,0.99435,700000.0
2008-05-28 02:49:00,0.9943,0.9943,0.9943,0.9943,14500000.0
2008-05-28 02:50:00,0.9943,0.9944,0.99425,0.9944,12000000.0
2008-05-28 02:51:00,0.99405,0.9942,0.99403,0.99407,12700000.0
2008-05-28 02:52:00,0.994,0.99416,0.994,0.99408,11400000.0
2008-05-28 02:53:00,0.99435,0.99435,0.9941,0.9941,69200000.0
2008-05-28 02:54:00,0.9941,0.9941,0.9938,0.994,41200000.0
2008-05-28 02:55:00,0.99395,0.994,0.99395,0.99395,10700000.0
2008-05-28 02:56:00,0.99395,0.99405,0.99395,0.99405,5300000.0
2008-05-28 02:57:00,0.994,0.9941,0.994,0.9941,8200000.0
2008-05-28 02:58:00,0.9941,0.9941,0.99395,0.99395,7800000.0
2008-05-28 02:59:00,0.9939,0.9939,0.99365,0.99365,51699999.0
2008-05-28 03:00:00,0.9936,0.9936,0.9935,0.9936,28700000.0
2008-05-28 03:01:00,0.9936,0.99365,0.9936,0.9936,49700000.0
2008-05-28 03:02:00,0.99355,0.9936,0.99355,0.99355,2300000.0
2008-05-28 03:03:00,0.9936,0.9938,0.9935,0.9938,12200000.0
2008-05-28 03:04:00,0.9936,0.9938,0.9936,0.9936,21500000.0
2008-05-28 03:05:00,0.9936,0.9936,0.9935,0.9936,122899998.0
2008-05-28 03:06:00,0.9936,0.9936,0.9936,0.9936,54600000.0
2008-05-28 03:07:00,0.9935,0.9935,0.9933,0.9933,119500001.0
2008-05-28 03:08:00,0.9933,0.99345,0.9933,0.9934,263600000.0
2008-05-28 03:09:00,0.9934,0.99345,0.9934,0.99345,65700000.0
2008-05-28 03:10:00,0.9935,0.9936,0.99345,0.99345,8900000.0
2008-05-28 03:11:00,0.9934,0.9934,0.9932,0.9932,94900000.0
2008-05-28 03:12:00,0.9931,0.9931,0.9931,0.9931,1000000.0
2008-05-28 03:13:00,0.9931,0.9933,0.9931,0.9931,47400000.0
2008-05-28 03:14:00,0.9931,0.9931,0.993,0.993,17800000.0
2008-05-28 03:15:00,0.99305,0.99305,0.99305,0.99305,700000.0
2008-05-28 03:16:00,0.99272,0.9928,0.99269,0.9928,5000000.0
2008-05-28 03:17:00,0.9931,0.9931,0.9931,0.9931,200000.0
2008-05-28 03:18:00,0.9931,0.9931,0.9931,0.9931,13300000.0
2008-05-28 03:19:00,0.99315,0.99315,0.9931,0.9931,32300000.0
2008-05-28 03:20:00,0.99315,0.99315,0.99315,0.99315,1400000.0
2008-05-28 03:21:00,0.993,0.993,0.99275,0.99295,99500000.0
2008-05-28 03:22:00,0.9929,0.99295,0.99275,0.99285,64400000.0
2008-05-28 03:23:00,0.9929,0.993,0.9929,0.99295,21100000.0
2008-05-28 03:24:00,0.993,0.993,0.993,0.993,5400000.0
2008-05-28 03:25:00,0.99283,0.9929,0.99261,0.9929,11600000.0
2008-05-28 03:26:00,0.99269,0.99287,0.99269,0.9927,1400000.0
2008-05-28 03:27:00,0.993,0.99305,0.993,0.993,11200000.0
2008-05-28 03:28:00,0.9931,0.99315,0.99305,0.99315,66500000.0
2008-05-28 03:29:00,0.9932,0.9932,0.99315,0.99315,10300000.0
2008-05-28 03:30:00,0.9931,0.9931,0.9931,0.9931,24500000.0
2008-05-28 03:31:00,0.9931,0.9932,0.993,0.9932,42800000.0
2008-05-28 03:32:00,0.993,0.9932,0.99295,0.99295,41700000.0
2008-05-28 03:33:00,0.9929,0.9929,0.9928,0.9928,14000000.0
2008-05-28 03:34:00,0.9929,0.9929,0.9928,0.9928,4700000.0
2008-05-28 03:35:00,0.99281,0.99286,0.99252,0.99255,107100000.0
2008-05-28 03:36:00,0.99242,0.99246,0.99242,0.99242,20400000.0
2008-05-28 03:37:00,0.9928,0.9928,0.9928,0.9928,1200000.0
2008-05-28 03:38:00,0.99275,0.9929,0.99275,0.9928,33800000.0
2008-05-28 03:39:00,0.9928,0.9928,0.9928,0.9928,3400000.0
2008-05-28 03:40:00,0.99257,0.99264,0.99238,0.99238,72800001.0
2008-05-28 03:41:00,0.993,0.993,0.993,0.993,800000.0
2008-05-28 03:42:00,0.9928,0.9928,0.9928,0.9928,3400000.0
2008-05-28 03:43:00,0.9928,0.9928,0.9928,0.9928,600000.0
2008-05-28 03:44:00,0.99244,0.99256,0.99228,0.9924,81400003.0
2008-05-28 03:45:00,0.99251,0.99265,0.9924,0.9924,15200000.0
2008-05-28 03:46:00,0.9929,0.99315,0.9928,0.99315,97400000.0
2008-05-28 03:47:00,0.99293,0.99303,0.99272,0.99298,2600000.0
2008-05-28 03:48:00,0.9931,0.9931,0.9931,0.9931,700000.0
2008-05-28 03:49:00,0.993,0.9931,0.9929,0.9931,28000000.0
2008-05-28 03:50:00,0.99305,0.9931,0.9929,0.99305,21600000.0
2008-05-28 03:51:00,0.99279,0.99289,0.99273,0.99274,319399996.0
2008-05-28 03:52:00,0.99278,0.99281,0.99271,0.99271,73799999.0
2008-05-28 03:53:00,0.993,0.993,0.9928,0.993,30100000.0
2008-05-28 03:54:00,0.99282,0.99282,0.99259,0.99263,83200000.0
2008-05-28 03:55:00,0.99284,0.9929,0.99278,0.99278,56300000.0
2008-05-28 03:56:00,0.9928,0.9928,0.9927,0.9927,71800000.0
2008-05-28 03:57:00,0.9931,0.9931,0.9931,0.9931,1900000.0
2008-05-28 03:58:00,0.993,0.993,0.9928,0.99285,80500001.0
2008-05-28 03:59:00,0.99259,0.99265,0.99246,0.99252,53500000.0
2008-05-28 04:00:00,0.9928,0.9928,0.9928,0.9928,22200000.0
2008-05-28 04:01:00,0.9928,0.9928,0.99265,0.99275,14800000.0
2008-05-28 04:02:00,0.9929,0.9929,0.99275,0.99275,4300000.0
2008-05-28 04:03:00,0.9928,0.9928,0.99275,0.99275,1100000.0
2008-05-28 04:04:00,0.9928,0.9928,0.99275,0.99275,1900000.0
2008-05-28 04:05:00,0.99285,0.99285,0.99265,0.99265,20400000.0
2008-05-28 04:06:00,0.9928,0.9929,0.99265,0.99265,11400000.0
2008-05-28 04:07:00,0.9927,0.99275,0.99265,0.9927,20900000.0
2008-05-28 04:08:00,0.99275,0.99275,0.99275,0.99275,700000.0
2008-05-28 04:09:00,0.9927,0.9927,0.99265,0.9927,12300000.0
2008-05-28 04:10:00,0.9928,0.99285,0.9928,0.9928,13500000.0
2008-05-28 04:11:00,0.9928,0.9929,0.9928,0.9929,54800000.0
2008-05-28 04:12:00,0.99285,0.9933,0.99285,0.99305,54500000.0
2008-05-28 04:13:00,0.993,0.993,0.993,0.993,14300000.0
2008-05-28 04:14:00,0.9926,0.9928,0.99233,0.9928,33600000.0
2008-05-28 04:15:00,0.993,0.993,0.993,0.993,20300000.0
2008-05-28 04:16:00,0.99264,0.99273,0.99264,0.99273,800000.0
2008-05-28 04:17:00,0.993,0.993,0.993,0.993,3900000.0
2008-05-28 04:18:00,0.9925,0.9925,0.9924,0.9924,19100000.0
2008-05-28 04:19:00,0.993,0.993,0.9929,0.9929,2100000.0
2008-05-28 04:20:00,0.993,0.993,0.9929,0.9929,4200000.0
2008-05-28 04:21:00,0.9928,0.99285,0.9928,0.9928,23500000.0
2008-05-28 04:22:00,0.99248,0.99269,0.99248,0.99265,13700000.0
2008-05-28 04:23:00,0.9928,0.9928,0.9927,0.9927,49300000.0
2008-05-28 04:24:00,0.9925,0.99252,0.99222,0.99252,14800000.0
2008-05-28 04:25:00,0.99241,0.99256,0.99234,0.99253,5100000.0
2008-05-28 04:26:00,0.9928,0.993,0.9928,0.9928,8300000.0
2008-05-28 04:27:00,0.99228,0.99247,0.99228,0.99247,3100000.0
2008-05-28 04:28:00,0.9928,0.9928,0.9928,0.9928,2800000.0
2008-05-28 04:29:00,0.99235,0.99235,0.99225,0.99225,17600000.0
2008-05-28 04:30:00,0.99229,0.99229,0.99219,0.99219,53800000.0
2008-05-28 04:31:00,0.9928,0.9928,0.9928,0.9928,5600000.0
2008-05-28 04:32:00,0.9928,0.9928,0.9926,0.99265,34600000.0
2008-05-28 04:33:00,0.99265,0.9928,0.9926,0.9928,44600000.0
2008-05-28 04:34:00,0.993,0.993,0.9928,0.993,72900000.0
2008-05-28 04:35:00,0.9929,0.993,0.9929,0.993,4400000.0
2008-05-28 04:36:00,0.9929,0.9929,0.9929,0.9929,600000.0
2008-05-28 04:37:00,0.993,0.993,0.9929,0.9929,7400000.0
2008-05-28 04:38:00,0.9929,0.9929,0.9929,0.9929,800000.0
2008-05-28 04:39:00,0.993,0.993,0.9928,0.9929,38600000.0
2008-05-28 04:40:00,0.9929,0.9929,0.9928,0.9928,43400000.0
2008-05-28 04:41:00,0.99246,0.99264,0.99246,0.99254,57199998.0
2008-05-28 04:42:00,0.9928,0.9928,0.9928,0.9928,6400000.0
2008-05-28 04:43:00,0.9925,0.99271,0.99249,0.99271,75200000.0
2008-05-28 04:44:00,0.99275,0.99275,0.99275,0.99275,7000000.0
2008-05-28 04:45:00,0.9928,0.9928,0.9928,0.9928,6200000.0
2008-05-28 04:46:00,0.99295,0.99295,0.99285,0.99285,5000000.0
2008-05-28 04:47:00,0.9929,0.9929,0.9929,0.9929,5600000.0
2008-05-28 04:48:00,0.99247,0.99262,0.99244,0.99261,37200000.0
2008-05-28 04:49:00,0.9929,0.9929,0.99285,0.99285,3500000.0
2008-05-28 04:50:00,0.99257,0.99257,0.99233,0.99233,78300000.0
2008-05-28 04:51:00,0.9928,0.99285,0.9928,0.99285,10900000.0
2008-05-28 04:52:00,0.9929,0.9929,0.99285,0.99285,4800000.0
2008-05-28 04:53:00,0.99285,0.99285,0.99285,0.99285,1400000.0
2008-05-28 04:54:00,0.9929,0.9929,0.99285,0.99285,7500000.0
2008-05-28 04:55:00,0.99255,0.99258,0.99254,0.99258,51900000.0
2008-05-28 04:56:00,0.9925,0.9925,0.9925,0.9925,14500000.0
2008-05-28 04:57:00,0.9925,0.99265,0.9925,0.99255,93100000.0
2008-05-28 04:58:00,0.99249,0.99263,0.99241,0.99256,195900000.0
2008-05-28 04:59:00,0.99285,0.99285,0.99285,0.99285,700000.0
2008-05-28 05:00:00,0.99265,0.99265,0.99265,0.99265,2700000.0
2008-05-28 05:01:00,0.99285,0.99285,0.99285,0.99285,700000.0
2008-05-28 05:02:00,0.9929,0.9929,0.9929,0.9929,200000.0
2008-05-28 05:03:00,0.9929,0.9929,0.9929,0.9929,600000.0
2008-05-28 05:04:00,0.9929,0.9929,0.99285,0.9929,2600000.0
2008-05-28 05:05:00,0.99247,0.99265,0.99247,0.99256,6000000.0
2008-05-28 05:06:00,0.9929,0.9929,0.9929,0.9929,200000.0
2008-05-28 05:07:00,0.99285,0.993,0.99285,0.993,2000000.0
2008-05-28 05:08:00,0.9931,0.9931,0.9929,0.9929,1500000.0
2008-05-28 05:09:00,0.9929,0.9929,0.9929,0.9929,800000.0
2008-05-28 05:10:00,0.99245,0.99276,0.99236,0.99236,39700000.0
2008-05-28 05:11:00,0.9929,0.9929,0.9929,0.9929,400000.0
2008-05-28 05:12:00,0.9929,0.9929,0.9929,0.9929,200000.0
2008-05-28 05:13:00,0.9929,0.9929,0.9928,0.9928,20700000.0
2008-05-28 05:14:00,0.99242,0.99266,0.99241,0.99252,42400000.0
2008-05-28 05:15:00,0.99285,0.993,0.99285,0.993,5300000.0
2008-05-28 05:16:00,0.99295,0.993,0.9929,0.9929,35200000.0
2008-05-28 05:17:00,0.9929,0.9929,0.9928,0.9928,400000.0
2008-05-28 05:18:00,0.9923,0.9924,0.9923,0.99232,2300000.0
2008-05-28 05:19:00,0.99246,0.99255,0.99244,0.99255,12200000.0
2008-05-28 05:20:00,0.9928,0.9931,0.9928,0.99295,29700000.0
2008-05-28 05:21:00,0.9929,0.993,0.9927,0.9927,158600001.0
2008-05-28 05:22:00,0.9927,0.99285,0.9927,0.9927,9900000.0
2008-05-28 05:23:00,0.99241,0.99244,0.99234,0.99244,2800000.0
2008-05-28 05:24:00,0.99244,0.99244,0.99227,0.99242,3200000.0
2008-05-28 05:25:00,0.99245,0.9925,0.99243,0.99243,3600000.0
2008-05-28 05:26:00,0.99255,0.99265,0.9922,0.9925,95000000.0
2008-05-28 05:27:00,0.99255,0.9926,0.99255,0.99255,6300000.0
2008-05-28 05:28:00,0.99255,0.99255,0.99255,0.99255,700000.0
2008-05-28 05:29:00,0.99245,0.9925,0.9922,0.9925,27100000.0
2008-05-28 05:30:00,0.9923,0.99255,0.9922,0.99255,94060000.0
2008-05-28 05:31:00,0.9924,0.99255,0.9924,0.9925,131400001.0
2008-05-28 05:32:00,0.9925,0.9926,0.9924,0.99255,12600000.0
2008-05-28 05:33:00,0.9925,0.9928,0.99235,0.9928,134100000.0
2008-05-28 05:34:00,0.9928,0.99315,0.9928,0.99315,48200000.0
2008-05-28 05:35:00,0.9931,0.9931,0.9931,0.9931,3600000.0
2008-05-28 05:36:00,0.99294,0.993,0.99266,0.99277,73300000.0
2008-05-28 05:37:00,0.9932,0.99325,0.9932,0.99325,3500000.0
2008-05-28 05:38:00,0.99312,0.99312,0.99281,0.99307,8500000.0
2008-05-28 05:39:00,0.99315,0.99325,0.99315,0.99325,3800000.0
2008-05-28 05:40:00,0.99295,0.99309,0.99292,0.99306,2400000.0
2008-05-28 05:41:00,0.99297,0.99301,0.99285,0.99285,8700000.0
2008-05-28 05:42:00,0.9932,0.9932,0.9932,0.9932,700000.0
2008-05-28 05:43:00,0.99291,0.99293,0.99278,0.99281,7200000.0
2008-05-28 05:44:00,0.99295,0.99295,0.99267,0.99282,14900000.0
2008-05-28 05:45:00,0.99295,0.99297,0.99292,0.99292,5900000.0
2008-05-28 05:46:00,0.99298,0.99309,0.99294,0.99294,2800000.0
2008-05-28 05:47:00,0.99315,0.99315,0.99315,0.99315,3100000.0
2008-05-28 05:48:00,0.99315,0.99315,0.99315,0.99315,1900000.0
2008-05-28 05:49:00,0.99283,0.99284,0.99283,0.99284,800000.0
2008-05-28 05:50:00,0.99315,0.99315,0.99285,0.99285,14200000.0
2008-05-28 05:51:00,0.99264,0.99278,0.99255,0.99255,2800000.0
2008-05-28 05:52:00,0.99256,0.99256,0.99252,0.99252,4100000.0
2008-05-28 05:53:00,0.99255,0.99262,0.99252,0.99255,4800000.0
2008-05-28 05:54:00,0.99259,0.99267,0.99257,0.99262,9800000.0
2008-05-28 05:55:00,0.99259,0.99267,0.99259,0.99264,5500000.0
2008-05-28 05:56:00,0.99269,0.99269,0.99239,0.99252,7600000.0
2008-05-28 05:57:00,0.9928,0.9928,0.9928,0.9928,4800000.0
2008-05-28 05:58:00,0.99255,0.9926,0.99255,0.99255,4800000.0
2008-05-28 05:59:00,0.99266,0.99273,0.99257,0.99259,17100000.0
2008-05-28 06:00:00,0.9931,0.9931,0.99305,0.99305,38400000.0
2008-05-28 06:01:00,0.99275,0.99275,0.99272,0.99273,1700000.0
2008-05-28 06:02:00,0.99267,0.99281,0.99267,0.99274,5000000.0
2008-05-28 06:03:00,0.99286,0.99286,0.99268,0.99281,4400000.0
2008-05-28 06:04:00,0.99266,0.99279,0.99266,0.99278,3300000.0
2008-05-28 06:05:00,0.99273,0.99288,0.99271,0.99271,7300000.0
2008-05-28 06:06:00,0.99272,0.99276,0.99272,0.99276,1200000.0
2008-05-28 06:07:00,0.99283,0.99285,0.99273,0.99279,9500000.0
2008-05-28 06:08:00,0.9927,0.9927,0.99251,0.99262,5900000.0
2008-05-28 06:09:00,0.9927,0.99283,0.99267,0.99278,5600000.0
2008-05-28 06:10:00,0.99315,0.99315,0.99315,0.99315,1400000.0
2008-05-28 06:11:00,0.99282,0.99284,0.99272,0.99272,8500000.0
2008-05-28 06:12:00,0.99279,0.99287,0.99275,0.99277,4300000.0
2008-05-28 06:13:00,0.99285,0.99287,0.9928,0.9928,4700000.0
2008-05-28 06:14:00,0.993,0.993,0.9927,0.9927,69400000.0
2008-05-28 06:15:00,0.9927,0.9927,0.9927,0.9927,1800000.0
2008-05-28 06:16:00,0.99238,0.99238,0.99217,0.99237,17900000.0
2008-05-28 06:17:00,0.99244,0.99249,0.99242,0.99249,2800000.0
2008-05-28 06:18:00,0.99263,0.99263,0.9924,0.9925,3200000.0
2008-05-28 06:19:00,0.99242,0.99247,0.99233,0.99247,2400000.0
2008-05-28 06:20:00,0.9927,0.9927,0.9927,0.9927,700000.0
2008-05-28 06:21:00,0.9924,0.9927,0.9924,0.9927,1600000.0
2008-05-28 06:22:00,0.99247,0.99247,0.99245,0.99245,2000000.0
2008-05-28 06:23:00,0.99231,0.99248,0.99231,0.99248,2000000.0
2008-05-28 06:24:00,0.99241,0.99246,0.99237,0.99243,2000000.0
2008-05-28 06:25:00,0.9929,0.9929,0.9929,0.9929,1200000.0
2008-05-28 06:26:00,0.9928,0.9929,0.9928,0.9929,158600000.0
2008-05-28 06:27:00,0.99295,0.99315,0.99295,0.99315,3500000.0
2008-05-28 06:28:00,0.99272,0.99287,0.99262,0.99287,9100000.0
2008-05-28 06:29:00,0.9932,0.9932,0.99315,0.99315,3500000.0
2008-05-28 06:30:00,0.99293,0.99293,0.9928,0.9928,18300000.0
2008-05-28 06:31:00,0.99301,0.99301,0.99285,0.99298,29700000.0
2008-05-28 06:32:00,0.9932,0.9932,0.9932,0.9932,1400000.0
2008-05-28 06:33:00,0.99285,0.99295,0.99282,0.99292,2800000.0
2008-05-28 06:34:00,0.9929,0.99292,0.99278,0.99286,8100000.0
2008-05-28 06:35:00,0.99297,0.99305,0.99267,0.99297,70300000.0
2008-05-28 06:36:00,0.99295,0.993,0.9929,0.9929,33700000.0
2008-05-28 06:37:00,0.9929,0.9929,0.99281,0.99285,1900000.0
2008-05-28 06:38:00,0.9928,0.99291,0.99278,0.99291,9800000.0
2008-05-28 06:39:00,0.9933,0.9933,0.9931,0.99315,88800000.0
2008-05-28 06:40:00,0.99325,0.99325,0.9932,0.9932,8900000.0
2008-05-28 06:41:00,0.9933,0.9933,0.9933,0.9933,700000.0
2008-05-28 06:42:00,0.99285,0.99295,0.99276,0.99294,11300000.0
2008-05-28 06:43:00,0.9933,0.9933,0.9933,0.9933,700000.0
2008-05-28 06:44:00,0.99302,0.99302,0.99279,0.99287,29700000.0
2008-05-28 06:45:00,0.9933,0.9935,0.9933,0.9935,2700000.0
2008-05-28 06:46:00,0.9935,0.9935,0.9935,0.9935,1300000.0
2008-05-28 06:47:00,0.9935,0.9935,0.9933,0.9935,1800000.0
2008-05-28 06:48:00,0.9933,0.9935,0.9933,0.9935,1100000.0
2008-05-28 06:49:00,0.9935,0.9935,0.9935,0.9935,192000.0
2008-05-28 06:50:00,0.9933,0.9935,0.9933,0.9935,792000.0
2008-05-28 06:51:00,0.99298,0.99311,0.99295,0.99302,4700000.0
2008-05-28 06:52:00,0.99325,0.99325,0.99325,0.99325,1300000.0
2008-05-28 06:53:00,0.9932,0.9932,0.9932,0.9932,20500000.0
2008-05-28 06:54:00,0.99315,0.99315,0.99305,0.9931,22600000.0
2008-05-28 06:55:00,0.9931,0.9931,0.993,0.9931,19800000.0
2008-05-28 06:56:00,0.9931,0.9931,0.99305,0.9931,13100000.0
2008-05-28 06:57:00,0.99279,0.99281,0.99269,0.99277,10800000.0
2008-05-28 06:58:00,0.99293,0.99293,0.99262,0.99272,41500000.0
2008-05-28 06:59:00,0.99305,0.9931,0.99305,0.9931,14600000.0
2008-05-28 07:00:00,0.99288,0.99295,0.99274,0.99277,30700000.0
2008-05-28 07:01:00,0.99315,0.99315,0.99315,0.99315,1400000.0
2008-05-28 07:02:00,0.99282,0.99288,0.99278,0.9928,3500000.0
2008-05-28 07:03:00,0.9929,0.99291,0.99272,0.9929,15900000.0
2008-05-28 07:04:00,0.9932,0.9932,0.99315,0.99315,3700000.0
2008-05-28 07:05:00,0.9931,0.99315,0.9931,0.99315,2600000.0
2008-05-28 07:06:00,0.9932,0.9932,0.99315,0.99315,3000000.0
2008-05-28 07:07:00,0.99286,0.99297,0.99281,0.9929,12800000.0
2008-05-28 07:08:00,0.99296,0.99296,0.99284,0.99292,4200000.0
2008-05-28 07:09:00,0.99272,0.99287,0.99272,0.99282,6000000.0
2008-05-28 07:10:00,0.9931,0.9931,0.9931,0.9931,11800000.0
2008-05-28 07:11:00,0.99282,0.99288,0.99276,0.99285,8800000.0
2008-05-28 07:12:00,0.99287,0.99295,0.99285,0.9929,6800000.0
2008-05-28 07:13:00,0.99276,0.99296,0.99276,0.99287,15200000.0
2008-05-28 07:14:00,0.99315,0.99315,0.99315,0.99315,700000.0
2008-05-28 07:15:00,0.9928,0.99288,0.99278,0.99281,16400000.0
2008-05-28 07:16:00,0.99287,0.99291,0.99274,0.99285,16000000.0
2008-05-28 07:17:00,0.99291,0.99294,0.99279,0.99287,3200000.0
2008-05-28 07:18:00,0.99292,0.99292,0.9927,0.99283,4400000.0
2008-05-28 07:19:00,0.9931,0.9931,0.99295,0.99295,3100000.0
2008-05-28 07:20:00,0.9931,0.9931,0.9931,0.9931,11300000.0
2008-05-28 07:21:00,0.99289,0.99291,0.99282,0.99286,9900000.0
2008-05-28 07:22:00,0.99288,0.99289,0.99278,0.99287,6800000.0
2008-05-28 07:23:00,0.9931,0.9931,0.9931,0.9931,8500000.0
2008-05-28 07:24:00,0.99295,0.99303,0.99295,0.99303,1200000.0
2008-05-28 07:25:00,0.9931,0.9931,0.9931,0.9931,11200000.0
2008-05-28 07:26:00,0.99288,0.99288,0.99276,0.99284,7200000.0
2008-05-28 07:27:00,0.99291,0.99291,0.99287,0.99291,2000000.0
2008-05-28 07:28:00,0.9931,0.9931,0.99305,0.9931,10100000.0
2008-05-28 07:29:00,0.993,0.9932,0.993,0.99315,34100000.0
2008-05-28 07:30:00,0.9932,0.9933,0.993,0.9933,65800000.0
2008-05-28 07:31:00,0.9933,0.99335,0.9933,0.99335,8300000.0
2008-05-28 07:32:00,0.9933,0.99335,0.9933,0.99335,22400000.0
2008-05-28 07:33:00,0.9934,0.9934,0.9934,0.9934,3700000.0
2008-05-28 07:34:00,0.99345,0.9937,0.9934,0.9936,41200000.0
2008-05-28 07:35:00,0.99355,0.99355,0.9935,0.9935,4200000.0
2008-05-28 07:36:00,0.99322,0.99357,0.99318,0.99335,4000000.0
2008-05-28 07:37:00,0.9934,0.9934,0.9932,0.9932,34600000.0
2008-05-28 07:38:00,0.9933,0.9936,0.9933,0.9934,52000000.0
2008-05-28 07:39:00,0.9934,0.9934,0.9931,0.99325,65700000.0
2008-05-28 07:40:00,0.9933,0.9933,0.9933,0.9933,12200000.0
2008-05-28 07:41:00,0.9933,0.9933,0.9931,0.9932,39400000.0
2008-05-28 07:42:00,0.9932,0.9932,0.99305,0.9931,11500000.0
2008-05-28 07:43:00,0.9931,0.9931,0.99305,0.99305,4000000.0
2008-05-28 07:44:00,0.993,0.993,0.9926,0.9927,80300000.0
2008-05-28 07:45:00,0.9927,0.9929,0.9927,0.99275,141300000.0
2008-05-28 07:46:00,0.99275,0.9928,0.99275,0.9928,7300000.0
2008-05-28 07:47:00,0.9929,0.993,0.9929,0.993,4200000.0
2008-05-28 07:48:00,0.99269,0.99288,0.99269,0.99277,20700000.0
2008-05-28 07:49:00,0.99295,0.993,0.9928,0.9929,94400000.0
2008-05-28 07:50:00,0.99278,0.9929,0.99267,0.9929,3200000.0
2008-05-28 07:51:00,0.99286,0.99298,0.9928,0.99283,4400000.0
2008-05-28 07:52:00,0.993,0.993,0.9929,0.993,6300000.0
2008-05-28 07:53:00,0.99295,0.99295,0.99295,0.99295,700000.0
2008-05-28 07:54:00,0.9929,0.9929,0.99275,0.99275,7700000.0
2008-05-28 07:55:00,0.99275,0.9928,0.99275,0.9928,4200000.0
2008-05-28 07:56:00,0.9927,0.99275,0.99265,0.9927,38399999.0
2008-05-28 07:57:00,0.99255,0.99265,0.99255,0.99255,15900000.0
2008-05-28 07:58:00,0.9925,0.99265,0.9924,0.99265,34060000.0
2008-05-28 07:59:00,0.9926,0.9926,0.99235,0.99255,39200000.0
2008-05-28 08:00:00,0.99255,0.99255,0.99205,0.99215,126599999.0
2008-05-28 08:01:00,0.99215,0.99245,0.992,0.99205,76200000.0
2008-05-28 08:02:00,0.9921,0.9922,0.99205,0.9922,31700000.0
2008-05-28 08:03:00,0.99225,0.99255,0.99225,0.99255,11000000.0
2008-05-28 08:04:00,0.99255,0.99255,0.99245,0.99245,1400000.0
2008-05-28 08:05:00,0.9925,0.9925,0.9925,0.9925,1400000.0
2008-05-28 08:06:00,0.9925,0.9928,0.9925,0.9927,19700000.0
2008-05-28 08:07:00,0.99275,0.99275,0.99265,0.9927,28900000.0
2008-05-28 08:08:00,0.9927,0.9927,0.9927,0.9927,2800000.0
2008-05-28 08:09:00,0.9927,0.9927,0.9927,0.9927,2100000.0
2008-05-28 08:10:00,0.99275,0.99275,0.9927,0.9927,40200000.0
2008-05-28 08:11:00,0.9927,0.9928,0.99255,0.99255,8900000.0
2008-05-28 08:12:00,0.99255,0.9926,0.99215,0.9925,32600000.0
2008-05-28 08:13:00,0.9925,0.9925,0.9923,0.99245,74800000.0
2008-05-28 08:14:00,0.9925,0.9926,0.99215,0.9926,39100000.0
2008-05-28 08:15:00,0.99265,0.99265,0.99255,0.99255,2100000.0
2008-05-28 08:16:00,0.9926,0.9926,0.99235,0.9924,6300000.0
2008-05-28 08:17:00,0.99245,0.9926,0.9924,0.9924,8000000.0
2008-05-28 08:18:00,0.9924,0.9924,0.99235,0.9924,3500000.0
2008-05-28 08:19:00,0.99235,0.9924,0.99225,0.9924,13500000.0
2008-05-28 08:20:00,0.99235,0.99235,0.99235,0.99235,700000.0
2008-05-28 08:21:00,0.9923,0.9923,0.992,0.9922,15500000.0
2008-05-28 08:22:00,0.9922,0.99225,0.9919,0.9919,20600000.0
2008-05-28 08:23:00,0.9921,0.9921,0.99175,0.99205,37300000.0
2008-05-28 08:24:00,0.9923,0.99255,0.9921,0.99235,27900000.0
2008-05-28 08:25:00,0.99235,0.99235,0.99185,0.99185,33100000.0
2008-05-28 08:26:00,0.9918,0.9922,0.9918,0.9922,14800000.0
2008-05-28 08:27:00,0.99235,0.9924,0.99195,0.9922,25700000.0
2008-05-28 08:28:00,0.9922,0.9922,0.99185,0.99205,43900000.0
2008-05-28 08:29:00,0.9921,0.99235,0.9921,0.99225,13100000.0
2008-05-28 08:30:00,0.99235,0.9924,0.9923,0.9923,6800000.0
2008-05-28 08:31:00,0.9923,0.9928,0.9923,0.9928,18400000.0
2008-05-28 08:32:00,0.99275,0.9928,0.99255,0.9927,5300000.0
2008-05-28 08:33:00,0.99275,0.99275,0.99275,0.99275,1400000.0
2008-05-28 08:34:00,0.9927,0.99285,0.99265,0.99285,10800000.0
2008-05-28 08:35:00,0.9928,0.9928,0.9927,0.99275,3500000.0
2008-05-28 08:36:00,0.9927,0.9928,0.9927,0.99275,4900000.0
2008-05-28 08:37:00,0.99237,0.9925,0.99225,0.99239,25000000.0
2008-05-28 08:38:00,0.9927,0.9927,0.99215,0.99225,65600000.0
2008-05-28 08:39:00,0.9923,0.99245,0.9923,0.99245,1400000.0
2008-05-28 08:40:00,0.9923,0.9923,0.99215,0.9922,4200000.0
2008-05-28 08:41:00,0.9923,0.99245,0.9922,0.99245,4900000.0
2008-05-28 08:42:00,0.9924,0.9925,0.9923,0.99245,4900000.0
2008-05-28 08:43:00,0.99255,0.99255,0.99255,0.99255,1400000.0
2008-05-28 08:44:00,0.99255,0.99255,0.99245,0.99255,5600000.0
2008-05-28 08:45:00,0.9924,0.99255,0.99235,0.99255,5800000.0
2008-05-28 08:46:00,0.99255,0.9927,0.99255,0.9927,3700000.0
2008-05-28 08:47:00,0.9926,0.99265,0.9925,0.9926,11700000.0
2008-05-28 08:48:00,0.99238,0.99248,0.99215,0.99248,9900000.0
2008-05-28 08:49:00,0.9925,0.9926,0.9925,0.9925,4200000.0
2008-05-28 08:50:00,0.9926,0.9926,0.9926,0.9926,1400000.0
2008-05-28 08:51:00,0.9925,0.9926,0.9925,0.9926,2800000.0
2008-05-28 08:52:00,0.99247,0.99247,0.99219,0.99237,28700000.0
2008-05-28 08:53:00,0.9926,0.9926,0.99245,0.99245,8700000.0
2008-05-28 08:54:00,0.99245,0.99245,0.99225,0.99235,11000000.0
2008-05-28 08:55:00,0.9923,0.99235,0.99225,0.99235,3300000.0
2008-05-28 08:56:00,0.9923,0.9923,0.9923,0.9923,2800000.0
2008-05-28 08:57:00,0.9923,0.99255,0.9923,0.99255,11800000.0
2008-05-28 08:58:00,0.9926,0.99265,0.99255,0.99265,12900000.0
2008-05-28 08:59:00,0.99255,0.99265,0.99255,0.99255,22900000.0
2008-05-28 09:00:00,0.99255,0.99255,0.9923,0.99245,16700000.0
2008-05-28 09:01:00,0.9925,0.9925,0.99245,0.99245,1400000.0
2008-05-28 09:02:00,0.99221,0.99249,0.99216,0.99219,13300000.0
2008-05-28 09:03:00,0.99225,0.99225,0.9921,0.9922,12900000.0
2008-05-28 09:04:00,0.99245,0.99245,0.99235,0.99235,3500000.0
2008-05-28 09:05:00,0.9924,0.9926,0.99235,0.9926,11800000.0
2008-05-28 09:06:00,0.99255,0.9927,0.99255,0.9927,4900000.0
2008-05-28 09:07:00,0.99275,0.9928,0.9927,0.99275,4200000.0
2008-05-28 09:08:00,0.9928,0.9928,0.99275,0.99275,2100000.0
2008-05-28 09:09:00,0.9928,0.9928,0.99275,0.9928,4900000.0
2008-05-28 09:10:00,0.99275,0.99295,0.99275,0.9928,11200000.0
2008-05-28 09:11:00,0.99259,0.99264,0.99234,0.99234,2800000.0
2008-05-28 09:12:00,0.99285,0.9929,0.99285,0.9929,1400000.0
2008-05-28 09:13:00,0.993,0.993,0.9928,0.9929,13400000.0
2008-05-28 09:14:00,0.9927,0.99278,0.99254,0.99254,3200000.0
2008-05-28 09:15:00,0.9929,0.9929,0.99285,0.99285,2100000.0
2008-05-28 09:16:00,0.9928,0.9928,0.99275,0.9928,7800000.0
2008-05-28 09:17:00,0.9928,0.9928,0.99265,0.99275,12500000.0
2008-05-28 09:18:00,0.9927,0.9928,0.9927,0.9928,6400000.0
2008-05-28 09:19:00,0.99285,0.9929,0.99285,0.9929,5600000.0
2008-05-28 09:20:00,0.99295,0.9931,0.99295,0.99305,5600000.0
2008-05-28 09:21:00,0.9931,0.99325,0.99295,0.99295,10100000.0
2008-05-28 09:22:00,0.9929,0.99305,0.9929,0.993,13600000.0
2008-05-28 09:23:00,0.99295,0.99305,0.9929,0.9929,9900000.0
2008-05-28 09:24:00,0.9929,0.9929,0.9929,0.9929,1400000.0
2008-05-28 09:25:00,0.9929,0.9929,0.9929,0.9929,2800000.0
2008-05-28 09:26:00,0.99295,0.99295,0.9929,0.9929,4200000.0
2008-05-28 09:27:00,0.9929,0.9929,0.99275,0.9928,19000000.0
2008-05-28 09:28:00,0.993,0.9932,0.99295,0.9932,8400000.0
2008-05-28 09:29:00,0.9931,0.9933,0.9931,0.9933,5600000.0
2008-05-28 09:30:00,0.99335,0.9935,0.99335,0.9934,12700000.0
2008-05-28 09:31:00,0.99345,0.9935,0.9933,0.99335,22400000.0
2008-05-28 09:32:00,0.99345,0.9936,0.9934,0.9935,12500000.0
2008-05-28 09:33:00,0.99345,0.9936,0.99345,0.9936,3500000.0
2008-05-28 09:34:00,0.99365,0.9937,0.99345,0.9935,14000000.0
2008-05-28 09:35:00,0.9934,0.9934,0.99325,0.9933,9800000.0
2008-05-28 09:36:00,0.9934,0.9935,0.99335,0.99335,5600000.0
2008-05-28 09:37:00,0.99335,0.9935,0.99335,0.99345,9000000.0
2008-05-28 09:38:00,0.9935,0.99375,0.99345,0.9937,14400000.0
2008-05-28 09:39:00,0.99375,0.9938,0.9936,0.99375,17500000.0
2008-05-28 09:40:00,0.99365,0.99375,0.99345,0.9936,31200000.0
2008-05-28 09:41:00,0.99365,0.9937,0.9935,0.99355,7600000.0
2008-05-28 09:42:00,0.9935,0.99355,0.9935,0.99355,2100000.0
2008-05-28 09:43:00,0.9936,0.9936,0.99355,0.99355,3000000.0
2008-05-28 09:44:00,0.9936,0.9936,0.9936,0.9936,1400000.0
2008-05-28 09:45:00,0.99365,0.994,0.9936,0.99395,15600000.0
2008-05-28 09:46:00,0.994,0.99415,0.99355,0.9941,39100000.0
2008-05-28 09:47:00,0.99405,0.99405,0.9937,0.99395,10300000.0
2008-05-28 09:48:00,0.9939,0.9939,0.99385,0.99385,1400000.0
2008-05-28 09:49:00,0.9939,0.9939,0.99385,0.99385,2800000.0
2008-05-28 09:50:00,0.9938,0.9938,0.99375,0.9938,11000000.0
2008-05-28 09:51:00,0.9938,0.99385,0.9937,0.9938,21700000.0
2008-05-28 09:52:00,0.99385,0.99385,0.99385,0.99385,1400000.0
2008-05-28 09:53:00,0.994,0.994,0.9939,0.9939,3500000.0
2008-05-28 09:54:00,0.99395,0.99395,0.9937,0.9937,22700000.0
2008-05-28 09:55:00,0.99375,0.994,0.99365,0.9939,27600000.0
2008-05-28 09:56:00,0.99385,0.99385,0.99385,0.99385,2100000.0
2008-05-28 09:57:00,0.99345,0.99356,0.99328,0.99343,21200000.0
2008-05-28 09:58:00,0.9938,0.99385,0.9938,0.99385,2100000.0
2008-05-28 09:59:00,0.9938,0.9938,0.99365,0.99365,14500000.0
2008-05-28 10:00:00,0.99365,0.9937,0.9936,0.9937,108100000.0
2008-05-28 10:01:00,0.9937,0.9937,0.9937,0.9937,700000.0
2008-05-28 10:02:00,0.99375,0.99375,0.9937,0.9937,2100000.0
2008-05-28 10:03:00,0.99375,0.9938,0.99375,0.9938,8800000.0
2008-05-28 10:04:00,0.99375,0.9941,0.9937,0.9941,66500000.0
2008-05-28 10:05:00,0.99415,0.9942,0.99415,0.9942,6300000.0
2008-05-28 10:06:00,0.99425,0.99435,0.99425,0.9943,7700000.0
2008-05-28 10:07:00,0.99435,0.99455,0.99425,0.9945,12700000.0
2008-05-28 10:08:00,0.99455,0.99465,0.9945,0.9945,5500000.0
2008-05-28 10:09:00,0.99475,0.99475,0.9945,0.9946,13300000.0
2008-05-28 10:10:00,0.99465,0.99465,0.99445,0.9945,7700000.0
2008-05-28 10:11:00,0.9945,0.9945,0.9941,0.9941,11200000.0
2008-05-28 10:12:00,0.9942,0.9943,0.99415,0.99425,11900000.0
2008-05-28 10:13:00,0.9942,0.99425,0.99415,0.9942,6300000.0
2008-05-28 10:14:00,0.9943,0.99455,0.9943,0.9945,18900000.0
2008-05-28 10:15:00,0.9945,0.99455,0.99425,0.9944,12100000.0
2008-05-28 10:16:00,0.9945,0.9945,0.9944,0.99445,4900000.0
2008-05-28 10:17:00,0.99445,0.9945,0.99445,0.9945,7000000.0
2008-05-28 10:18:00,0.99445,0.99475,0.99445,0.99445,28700000.0
2008-05-28 10:19:00,0.9945,0.9946,0.99445,0.9946,12600000.0
2008-05-28 10:20:00,0.99455,0.99495,0.99455,0.9949,12600000.0
2008-05-28 10:21:00,0.9949,0.9949,0.99465,0.9948,23700000.0
2008-05-28 10:22:00,0.99485,0.99485,0.99455,0.99465,15400000.0
2008-05-28 10:23:00,0.99475,0.99475,0.9945,0.99465,15100000.0
2008-05-28 10:24:00,0.99465,0.99465,0.9946,0.9946,1400000.0
2008-05-28 10:25:00,0.99455,0.99465,0.99455,0.9946,18900000.0
2008-05-28 10:26:00,0.99465,0.99465,0.99465,0.99465,700000.0
2008-05-28 10:27:00,0.9947,0.9947,0.99455,0.9946,12600000.0
2008-05-28 10:28:00,0.99465,0.99485,0.99455,0.99485,11200000.0
2008-05-28 10:29:00,0.99485,0.99485,0.99475,0.99475,3500000.0
2008-05-28 10:30:00,0.99465,0.99465,0.9946,0.99465,4200000.0
2008-05-28 10:31:00,0.99475,0.99485,0.99475,0.9948,7600000.0
2008-05-28 10:32:00,0.99475,0.9948,0.99465,0.9948,19400000.0
2008-05-28 10:33:00,0.9948,0.99485,0.99455,0.99465,22100000.0
2008-05-28 10:34:00,0.9946,0.99465,0.9946,0.9946,2700000.0
2008-05-28 10:35:00,0.99455,0.9946,0.9945,0.9945,36100000.0
2008-05-28 10:36:00,0.99455,0.99475,0.99455,0.9947,21300000.0
2008-05-28 10:37:00,0.99465,0.9947,0.99455,0.99465,14200000.0
2008-05-28 10:38:00,0.9947,0.9947,0.9947,0.9947,31100000.0
2008-05-28 10:39:00,0.99475,0.99485,0.99465,0.99465,20800000.0
2008-05-28 10:40:00,0.9947,0.99485,0.9947,0.9948,7300000.0
2008-05-28 10:41:00,0.99475,0.9949,0.9947,0.99475,4200000.0
2008-05-28 10:42:00,0.9948,0.9951,0.9948,0.995,27500000.0
2008-05-28 10:43:00,0.995,0.995,0.9948,0.9948,11400000.0
2008-05-28 10:44:00,0.9947,0.99475,0.9943,0.9943,14500000.0
2008-05-28 10:45:00,0.9942,0.9944,0.9942,0.99435,9100000.0
2008-05-28 10:46:00,0.9943,0.9944,0.994,0.99415,12300000.0
2008-05-28 10:47:00,0.99405,0.9942,0.9939,0.994,16600000.0
2008-05-28 10:48:00,0.99395,0.99425,0.9939,0.99425,26100000.0
2008-05-28 10:49:00,0.99415,0.99425,0.9941,0.99415,8500000.0
2008-05-28 10:50:00,0.99425,0.9943,0.99405,0.9941,13300000.0
2008-05-28 10:51:00,0.9941,0.99425,0.99405,0.9942,46200000.0
2008-05-28 10:52:00,0.99415,0.99425,0.9941,0.99415,23200000.0
2008-05-28 10:53:00,0.9942,0.9943,0.9942,0.99425,10700000.0
2008-05-28 10:54:00,0.9943,0.9943,0.99425,0.99425,2100000.0
2008-05-28 10:55:00,0.9943,0.99455,0.9942,0.99455,13100000.0
2008-05-28 10:56:00,0.9946,0.9946,0.99445,0.99445,7000000.0
2008-05-28 10:57:00,0.9945,0.9945,0.9944,0.9945,6300000.0
2008-05-28 10:58:00,0.99424,0.99441,0.99416,0.99416,38800000.0
2008-05-28 10:59:00,0.9942,0.99438,0.99407,0.99407,110400000.0
2008-05-28 11:00:00,0.99455,0.9946,0.99455,0.9946,2800000.0
2008-05-28 11:01:00,0.99465,0.9951,0.99465,0.99505,41900000.0
2008-05-28 11:02:00,0.995,0.9951,0.995,0.99505,9300000.0
2008-05-28 11:03:00,0.99505,0.9952,0.995,0.9951,8800000.0
2008-05-28 11:04:00,0.99495,0.995,0.9947,0.99475,19500000.0
2008-05-28 11:05:00,0.9947,0.9947,0.9945,0.9945,15620000.0
2008-05-28 11:06:00,0.99455,0.9948,0.99455,0.9947,6300000.0
2008-05-28 11:07:00,0.9948,0.9948,0.9944,0.9944,18900000.0
2008-05-28 11:08:00,0.9945,0.99465,0.9945,0.99455,4200000.0
2008-05-28 11:09:00,0.9945,0.9952,0.9945,0.99495,14100000.0
2008-05-28 11:10:00,0.995,0.995,0.99485,0.99495,4900000.0
2008-05-28 11:11:00,0.9949,0.9949,0.9945,0.9946,22700000.0
2008-05-28 11:12:00,0.9947,0.995,0.99465,0.99475,12200000.0
2008-05-28 11:13:00,0.9948,0.995,0.9948,0.995,4300000.0
2008-05-28 11:14:00,0.99505,0.9952,0.99505,0.9951,9100000.0
2008-05-28 11:15:00,0.99525,0.99525,0.9948,0.9952,34500000.0
2008-05-28 11:16:00,0.9953,0.9954,0.99515,0.99535,16200000.0
2008-05-28 11:17:00,0.99525,0.99535,0.99525,0.99535,7300000.0
2008-05-28 11:18:00,0.9953,0.9953,0.9952,0.9952,3500000.0
2008-05-28 11:19:00,0.99525,0.9954,0.99525,0.9953,21300000.0
2008-05-28 11:20:00,0.99525,0.99535,0.99525,0.99525,41700000.0
2008-05-28 11:21:00,0.99525,0.9954,0.99525,0.9953,8900000.0
2008-05-28 11:22:00,0.9954,0.9954,0.9953,0.9953,4900000.0
2008-05-28 11:23:00,0.99525,0.99535,0.99455,0.995,46100000.0
2008-05-28 11:24:00,0.99485,0.9949,0.9944,0.99485,33600000.0
2008-05-28 11:25:00,0.99495,0.99525,0.9949,0.99505,15400000.0
2008-05-28 11:26:00,0.99505,0.9953,0.99505,0.9953,4900000.0
2008-05-28 11:27:00,0.99525,0.99535,0.99515,0.99515,12600000.0
2008-05-28 11:28:00,0.99515,0.99525,0.99495,0.99505,14900000.0
2008-05-28 11:29:00,0.99505,0.99535,0.9949,0.99535,64500000.0
2008-05-28 11:30:00,0.99535,0.9954,0.99505,0.99515,23800000.0
2008-05-28 11:31:00,0.99515,0.99535,0.99515,0.9952,42500000.0
2008-05-28 11:32:00,0.9953,0.9953,0.9952,0.9952,8700000.0
2008-05-28 11:33:00,0.99515,0.99535,0.99515,0.99525,31700000.0
2008-05-28 11:34:00,0.9952,0.9952,0.99515,0.9952,10500000.0
2008-05-28 11:35:00,0.99515,0.99515,0.995,0.99505,13100000.0
2008-05-28 11:36:00,0.9949,0.99515,0.99445,0.99475,36400000.0
2008-05-28 11:37:00,0.99485,0.99485,0.99475,0.99475,3000000.0
2008-05-28 11:38:00,0.99465,0.9948,0.99465,0.9948,7400000.0
2008-05-28 11:39:00,0.99475,0.99495,0.99465,0.99465,22900000.0
2008-05-28 11:40:00,0.99465,0.99475,0.9946,0.99465,14100000.0
2008-05-28 11:41:00,0.9947,0.99475,0.9946,0.99475,51300000.0
2008-05-28 11:42:00,0.9948,0.99485,0.99475,0.99475,25800000.0
2008-05-28 11:43:00,0.99475,0.9948,0.99465,0.99465,19400000.0
2008-05-28 11:44:00,0.99465,0.99475,0.9946,0.9946,55700000.0
2008-05-28 11:45:00,0.99465,0.9947,0.99455,0.9947,12300000.0
2008-05-28 11:46:00,0.99465,0.9947,0.9942,0.99425,79000000.0
2008-05-28 11:47:00,0.99425,0.99455,0.994,0.9943,24300000.0
2008-05-28 11:48:00,0.9944,0.9944,0.99415,0.99425,14900000.0
2008-05-28 11:49:00,0.99415,0.99435,0.9936,0.9937,33900000.0
2008-05-28 11:50:00,0.99365,0.99395,0.99345,0.99395,33900000.0
2008-05-28 11:51:00,0.99395,0.9943,0.9939,0.9941,27700000.0
2008-05-28 11:52:00,0.994,0.99425,0.9938,0.9942,22300000.0
2008-05-28 11:53:00,0.99415,0.9945,0.99415,0.9945,19000000.0
2008-05-28 11:54:00,0.99455,0.9947,0.99415,0.99415,13500000.0
2008-05-28 11:55:00,0.9942,0.9947,0.9942,0.99455,28100000.0
2008-05-28 11:56:00,0.99455,0.9947,0.9945,0.9947,21500000.0
2008-05-28 11:57:00,0.99465,0.9947,0.99465,0.9947,5000000.0
2008-05-28 11:58:00,0.99465,0.99465,0.99465,0.99465,700000.0
2008-05-28 11:59:00,0.9947,0.99495,0.9947,0.9949,11200000.0
2008-05-28 12:00:00,0.9949,0.99505,0.99475,0.99475,18700000.0
2008-05-28 12:01:00,0.9948,0.99485,0.9948,0.99485,1400000.0
2008-05-28 12:02:00,0.9948,0.9948,0.9948,0.9948,700000.0
2008-05-28 12:03:00,0.9948,0.99495,0.9948,0.99485,8000000.0
2008-05-28 12:04:00,0.9949,0.9951,0.9949,0.99505,5600000.0
2008-05-28 12:05:00,0.99505,0.99505,0.9948,0.9948,4900000.0
2008-05-28 12:06:00,0.99475,0.9948,0.9947,0.9947,5600000.0
2008-05-28 12:07:00,0.99465,0.99465,0.99435,0.99455,14100000.0
2008-05-28 12:08:00,0.99465,0.99465,0.99455,0.9946,2800000.0
2008-05-28 12:09:00,0.99455,0.9946,0.99455,0.99455,2100000.0
2008-05-28 12:10:00,0.99465,0.99475,0.99465,0.99475,4900000.0
2008-05-28 12:11:00,0.99475,0.99485,0.99455,0.99485,14200000.0
2008-05-28 12:12:00,0.99485,0.99485,0.99475,0.99475,1400000.0
2008-05-28 12:13:00,0.99485,0.99485,0.9948,0.9948,2800000.0
2008-05-28 12:14:00,0.99475,0.9948,0.9947,0.9948,7000000.0
2008-05-28 12:15:00,0.99475,0.9948,0.9944,0.9944,26500000.0
2008-05-28 12:16:00,0.99445,0.99465,0.9943,0.99465,11900000.0
2008-05-28 12:17:00,0.9947,0.9947,0.9947,0.9947,700000.0
2008-05-28 12:18:00,0.99445,0.99459,0.9944,0.99459,534699998.0
2008-05-28 12:19:00,0.99451,0.99456,0.99433,0.99454,465099998.0
2008-05-28 12:20:00,0.99475,0.99475,0.99475,0.99475,700000.0
2008-05-28 12:21:00,0.9947,0.9947,0.99465,0.99465,1400000.0
2008-05-28 12:22:00,0.9946,0.9946,0.9946,0.9946,700000.0
2008-05-28 12:23:00,0.99455,0.99455,0.99455,0.99455,700000.0
2008-05-28 12:24:00,0.9946,0.9946,0.9946,0.9946,700000.0
2008-05-28 12:25:00,0.99465,0.99465,0.99465,0.99465,700000.0
2008-05-28 12:26:00,0.9947,0.9947,0.9941,0.99425,31800000.0
2008-05-28 12:27:00,0.99415,0.9948,0.9941,0.9945,21200000.0
2008-05-28 12:28:00,0.99435,0.9944,0.99415,0.9942,19700000.0
2008-05-28 12:29:00,0.99415,0.99445,0.99415,0.9944,24300000.0
2008-05-28 12:30:00,0.99445,0.99445,0.9944,0.99445,11700000.0
2008-05-28 12:31:00,0.99455,0.99465,0.9945,0.99465,2800000.0
2008-05-28 12:32:00,0.99455,0.99465,0.99455,0.99465,2100000.0
2008-05-28 12:33:00,0.9947,0.99475,0.99455,0.99475,11400000.0
2008-05-28 12:34:00,0.99465,0.99475,0.99465,0.99475,13600000.0
2008-05-28 12:35:00,0.99475,0.99475,0.99475,0.99475,1900000.0
2008-05-28 12:36:00,0.99475,0.99475,0.99475,0.99475,2600000.0
2008-05-28 12:37:00,0.99475,0.99475,0.99435,0.99435,13500000.0
2008-05-28 12:38:00,0.99445,0.99455,0.99435,0.99445,11200000.0
2008-05-28 12:39:00,0.9945,0.99475,0.9945,0.9947,17500000.0
2008-05-28 12:40:00,0.99436,0.99462,0.99418,0.9944,500700005.0
2008-05-28 12:41:00,0.99485,0.99485,0.99475,0.99475,2800000.0
2008-05-28 12:42:00,0.99475,0.99505,0.99475,0.99505,5700000.0
2008-05-28 12:43:00,0.9951,0.99515,0.99505,0.99505,11600000.0
2008-05-28 12:44:00,0.99505,0.99515,0.99505,0.99515,118600000.0
2008-05-28 12:45:00,0.99515,0.9952,0.99515,0.9952,9400000.0
2008-05-28 12:46:00,0.99515,0.99525,0.99515,0.9952,27400000.0
2008-05-28 12:47:00,0.99515,0.9952,0.9951,0.99515,7600000.0
2008-05-28 12:48:00,0.99492,0.995,0.99479,0.99491,20000000.0
2008-05-28 12:49:00,0.9952,0.9952,0.99515,0.9952,3000000.0
2008-05-28 12:50:00,0.99525,0.9953,0.99505,0.99515,9200000.0
2008-05-28 12:51:00,0.9952,0.9952,0.9952,0.9952,700000.0
2008-05-28 12:52:00,0.99515,0.9952,0.99515,0.9952,21500000.0
2008-05-28 12:53:00,0.99515,0.99515,0.99515,0.99515,5500000.0
2008-05-28 12:54:00,0.9952,0.9952,0.9952,0.9952,700000.0
2008-05-28 12:55:00,0.99515,0.99515,0.99515,0.99515,5500000.0
2008-05-28 12:56:00,0.9952,0.99525,0.9952,0.99525,16000000.0
2008-05-28 12:57:00,0.99525,0.9953,0.9952,0.9952,9300000.0
2008-05-28 12:58:00,0.99525,0.9953,0.9952,0.9953,6900000.0
2008-05-28 12:59:00,0.99525,0.99535,0.9952,0.9952,6300000.0
2008-05-28 13:00:00,0.9952,0.99525,0.99515,0.9952,11600000.0
2008-05-28 13:01:00,0.99515,0.99515,0.9948,0.9949,12200000.0
2008-05-28 13:02:00,0.99495,0.9953,0.99485,0.99495,68000000.0
2008-05-28 13:03:00,0.99495,0.99495,0.99485,0.99495,5700000.0
2008-05-28 13:04:00,0.99495,0.99495,0.99485,0.99495,5700000.0
2008-05-28 13:05:00,0.99505,0.99505,0.99485,0.99485,44400000.0
2008-05-28 13:06:00,0.99485,0.9949,0.99485,0.99485,7900000.0
2008-05-28 13:07:00,0.995,0.99505,0.99495,0.99505,17600000.0
2008-05-28 13:08:00,0.99505,0.99525,0.995,0.99515,28500000.0
2008-05-28 13:09:00,0.99515,0.99515,0.99485,0.995,23000000.0
2008-05-28 13:10:00,0.995,0.995,0.9949,0.99495,4900000.0
2008-05-28 13:11:00,0.995,0.99515,0.9949,0.9949,8400000.0
2008-05-28 13:12:00,0.99495,0.995,0.9949,0.99495,4900000.0
2008-05-28 13:13:00,0.9949,0.99495,0.9949,0.99495,1400000.0
2008-05-28 13:14:00,0.9949,0.99495,0.9948,0.99485,19400000.0
2008-05-28 13:15:00,0.99485,0.995,0.9948,0.99485,18300000.0
2008-05-28 13:16:00,0.9948,0.99505,0.9945,0.9949,45900000.0
2008-05-28 13:17:00,0.99495,0.99495,0.9946,0.9946,4900000.0
2008-05-28 13:18:00,0.99465,0.9947,0.9945,0.9946,9600000.0
2008-05-28 13:19:00,0.99465,0.99495,0.99455,0.99495,19000000.0
2008-05-28 13:20:00,0.9949,0.9949,0.9948,0.9949,2800000.0
2008-05-28 13:21:00,0.9951,0.9951,0.99485,0.99485,18000000.0
2008-05-28 13:22:00,0.9947,0.99485,0.9947,0.9948,11200000.0
2008-05-28 13:23:00,0.99475,0.995,0.99475,0.9949,10500000.0
2008-05-28 13:24:00,0.99485,0.99505,0.9947,0.9947,35600000.0
2008-05-28 13:25:00,0.99475,0.99485,0.9947,0.9948,8400000.0
2008-05-28 13:26:00,0.99475,0.9948,0.99475,0.9948,4900000.0
2008-05-28 13:27:00,0.9947,0.9947,0.99425,0.99435,40500000.0
2008-05-28 13:28:00,0.9944,0.99475,0.9944,0.99465,29200000.0
2008-05-28 13:29:00,0.9947,0.99485,0.9944,0.99475,31000000.0
2008-05-28 13:30:00,0.9948,0.9957,0.99475,0.99525,56200000.0
2008-05-28 13:31:00,0.9952,0.9953,0.9951,0.9951,13000000.0
2008-05-28 13:32:00,0.99515,0.9952,0.9951,0.9951,5600000.0
2008-05-28 13:33:00,0.99515,0.9957,0.99515,0.9956,26000000.0
2008-05-28 13:34:00,0.9958,0.9958,0.99555,0.9956,15400000.0
2008-05-28 13:35:00,0.99565,0.99565,0.9956,0.9956,1400000.0
2008-05-28 13:36:00,0.99565,0.9957,0.99515,0.99525,26600000.0
2008-05-28 13:37:00,0.9954,0.9954,0.9951,0.99515,15500000.0
2008-05-28 13:38:00,0.99525,0.99525,0.99505,0.99505,2800000.0
2008-05-28 13:39:00,0.995,0.99525,0.99485,0.99495,24800000.0
2008-05-28 13:40:00,0.995,0.99505,0.99495,0.995,6300000.0
2008-05-28 13:41:00,0.99495,0.99495,0.99495,0.99495,4400000.0
2008-05-28 13:42:00,0.99485,0.99525,0.99485,0.99515,19500000.0
2008-05-28 13:43:00,0.99525,0.99525,0.99515,0.99515,5900000.0
2008-05-28 13:44:00,0.99525,0.99525,0.9951,0.99525,20200000.0
2008-05-28 13:45:00,0.99525,0.99545,0.9951,0.99545,19800000.0
2008-05-28 13:46:00,0.99545,0.99565,0.99545,0.99555,11300000.0
2008-05-28 13:47:00,0.99555,0.99555,0.99555,0.99555,3100000.0
2008-05-28 13:48:00,0.99555,0.9957,0.99535,0.99545,25300000.0
2008-05-28 13:49:00,0.9954,0.9956,0.9954,0.99555,6600000.0
2008-05-28 13:50:00,0.9956,0.99565,0.99545,0.9955,21800000.0
2008-05-28 13:51:00,0.99555,0.99555,0.99555,0.99555,1900000.0
2008-05-28 13:52:00,0.99555,0.99555,0.99485,0.99485,30800000.0
2008-05-28 13:53:00,0.995,0.995,0.99485,0.995,5100000.0
2008-05-28 13:54:00,0.99495,0.99505,0.99485,0.99495,18800000.0
2008-05-28 13:55:00,0.99485,0.99525,0.99485,0.99485,57000000.0
2008-05-28 13:56:00,0.9948,0.99485,0.99455,0.9947,34000000.0
2008-05-28 13:57:00,0.99465,0.99475,0.99455,0.9947,21000000.0
2008-05-28 13:58:00,0.99455,0.99475,0.99455,0.99465,9300000.0
2008-05-28 13:59:00,0.9946,0.99475,0.9946,0.99465,9800000.0
2008-05-28 14:00:00,0.9947,0.99475,0.9947,0.99475,7700000.0
2008-05-28 14:01:00,0.9949,0.9949,0.99475,0.99475,14000000.0
2008-05-28 14:02:00,0.9948,0.99495,0.99475,0.9949,7700000.0
2008-05-28 14:03:00,0.99485,0.99485,0.99485,0.99485,700000.0
2008-05-28 14:04:00,0.995,0.995,0.99485,0.99495,7200000.0
2008-05-28 14:05:00,0.9949,0.9949,0.99485,0.99485,9200000.0
2008-05-28 14:06:00,0.99485,0.99495,0.99485,0.99495,7600000.0
2008-05-28 14:07:00,0.9949,0.99495,0.9948,0.9949,6800000.0
2008-05-28 14:08:00,0.99455,0.99467,0.99406,0.99436,43600000.0
2008-05-28 14:09:00,0.99469,0.99469,0.99447,0.99447,1500000.0
2008-05-28 14:10:00,0.995,0.9951,0.995,0.995,7000000.0
2008-05-28 14:11:00,0.99505,0.9952,0.995,0.99505,17500000.0
2008-05-28 14:12:00,0.9951,0.9951,0.9949,0.995,14600000.0
2008-05-28 14:13:00,0.995,0.99505,0.995,0.99505,5800000.0
2008-05-28 14:14:00,0.99505,0.99505,0.9948,0.99485,14400000.0
2008-05-28 14:15:00,0.9949,0.99495,0.9949,0.99495,4900000.0
2008-05-28 14:16:00,0.9949,0.9951,0.9949,0.995,4900000.0
2008-05-28 14:17:00,0.99495,0.9952,0.99495,0.9951,17300000.0
2008-05-28 14:18:00,0.9952,0.9952,0.99485,0.995,19200000.0
2008-05-28 14:19:00,0.99485,0.9953,0.99485,0.995,40800000.0
2008-05-28 14:20:00,0.995,0.995,0.99465,0.9947,23000000.0
2008-05-28 14:21:00,0.9947,0.9948,0.99465,0.99475,21600000.0
2008-05-28 14:22:00,0.9947,0.99475,0.99455,0.99465,21600000.0
2008-05-28 14:23:00,0.99465,0.99485,0.9945,0.99465,41300000.0
2008-05-28 14:24:00,0.99465,0.99465,0.9943,0.9944,11900000.0
2008-05-28 14:25:00,0.99445,0.99445,0.99435,0.99435,4900000.0
2008-05-28 14:26:00,0.9943,0.99435,0.9943,0.99435,12200000.0
2008-05-28 14:27:00,0.9943,0.9943,0.9934,0.9935,29700000.0
2008-05-28 14:28:00,0.9936,0.99455,0.9936,0.9945,30700000.0
2008-05-28 14:29:00,0.9945,0.9945,0.9942,0.9942,17600000.0
2008-05-28 14:30:00,0.9942,0.99455,0.9942,0.99445,51200000.0
2008-05-28 14:31:00,0.99455,0.99505,0.99455,0.99505,37800000.0
2008-05-28 14:32:00,0.9951,0.9954,0.9951,0.99525,35900000.0
2008-05-28 14:33:00,0.9953,0.99535,0.99495,0.9952,56700000.0
2008-05-28 14:34:00,0.9951,0.99525,0.99475,0.99475,142800000.0
2008-05-28 14:35:00,0.9949,0.9951,0.9948,0.9948,50000000.0
2008-05-28 14:36:00,0.99475,0.9952,0.99475,0.99515,41100000.0
2008-05-28 14:37:00,0.9952,0.9952,0.99475,0.99475,28700000.0
2008-05-28 14:38:00,0.99475,0.99485,0.9947,0.99485,7000000.0
2008-05-28 14:39:00,0.99475,0.99485,0.99475,0.99485,11800000.0
2008-05-28 14:40:00,0.9949,0.9949,0.99475,0.99475,9800000.0
2008-05-28 14:41:00,0.9947,0.995,0.9947,0.995,12600000.0
2008-05-28 14:42:00,0.9949,0.99495,0.99485,0.9949,7500000.0
2008-05-28 14:43:00,0.99485,0.9949,0.99475,0.9948,13800000.0
2008-05-28 14:44:00,0.9947,0.9947,0.9941,0.99435,30200000.0
2008-05-28 14:45:00,0.9944,0.9948,0.99435,0.9947,38200000.0
2008-05-28 14:46:00,0.99475,0.99475,0.9946,0.9946,9000000.0
2008-05-28 14:47:00,0.9945,0.99455,0.9944,0.9944,4200000.0
2008-05-28 14:48:00,0.99435,0.99435,0.9942,0.99435,8500000.0
2008-05-28 14:49:00,0.9942,0.9944,0.9942,0.9942,46100000.0
2008-05-28 14:50:00,0.9942,0.9944,0.9942,0.9944,89400000.0
2008-05-28 14:51:00,0.9944,0.9944,0.9944,0.9944,39300000.0
2008-05-28 14:52:00,0.9944,0.9947,0.9944,0.9945,84200000.0
2008-05-28 14:53:00,0.9945,0.9947,0.9945,0.9946,28500000.0
2008-05-28 14:54:00,0.9946,0.9947,0.9944,0.9944,25900000.0
2008-05-28 14:55:00,0.9944,0.99465,0.9944,0.99465,234900000.0
2008-05-28 14:56:00,0.9946,0.9947,0.9946,0.9946,68900000.0
2008-05-28 14:57:00,0.9946,0.9948,0.9946,0.99475,56600000.0
2008-05-28 14:58:00,0.99475,0.9949,0.99475,0.9949,66000000.0
2008-05-28 14:59:00,0.9949,0.9949,0.9946,0.99475,47100000.0
2008-05-28 15:00:00,0.99475,0.99475,0.9942,0.9943,49400000.0
2008-05-28 15:01:00,0.9943,0.9944,0.9942,0.9943,58700000.0
2008-05-28 15:02:00,0.9943,0.99455,0.9943,0.9945,59500000.0
2008-05-28 15:03:00,0.9945,0.99465,0.9945,0.9946,39500000.0
2008-05-28 15:04:00,0.9946,0.9946,0.9946,0.9946,11400000.0
2008-05-28 15:05:00,0.9946,0.9947,0.9946,0.9947,14200000.0
2008-05-28 15:06:00,0.9947,0.9948,0.9947,0.9948,15600000.0
2008-05-28 15:07:00,0.9948,0.9948,0.9948,0.9948,5700000.0
2008-05-28 15:08:00,0.99475,0.99475,0.9946,0.9947,26000000.0
2008-05-28 15:09:00,0.9947,0.99475,0.9944,0.9944,32800000.0
2008-05-28 15:10:00,0.9944,0.99455,0.9944,0.9945,62000000.0
2008-05-28 15:11:00,0.9945,0.99465,0.9945,0.9946,32900000.0
2008-05-28 15:12:00,0.9946,0.9946,0.9946,0.9946,5600000.0
2008-05-28 15:13:00,0.9946,0.9946,0.9946,0.9946,5600000.0
2008-05-28 15:14:00,0.9946,0.9946,0.9946,0.9946,4500000.0
2008-05-28 15:15:00,0.9946,0.9946,0.9946,0.9946,4800000.0
2008-05-28 15:16:00,0.9946,0.9947,0.9946,0.9947,3400000.0
2008-05-28 15:17:00,0.9947,0.9947,0.9944,0.9944,55500000.0
2008-05-28 15:18:00,0.9944,0.9945,0.9944,0.9944,56000000.0
2008-05-28 15:19:00,0.9944,0.9945,0.9944,0.9944,90800000.0
2008-05-28 15:20:00,0.9944,0.9945,0.9943,0.9945,39400000.0
2008-05-28 15:21:00,0.9945,0.9945,0.9944,0.9944,40500000.0
2008-05-28 15:22:00,0.9944,0.9944,0.9944,0.9944,24900000.0
2008-05-28 15:23:00,0.9944,0.9944,0.9942,0.9943,60800000.0
2008-05-28 15:24:00,0.9943,0.9943,0.9941,0.9941,11300000.0
2008-05-28 15:25:00,0.9942,0.9942,0.9935,0.9937,230300000.0
2008-05-28 15:26:00,0.9937,0.9937,0.9937,0.9937,48700000.0
2008-05-28 15:27:00,0.9937,0.9938,0.9937,0.9938,24800000.0
2008-05-28 15:28:00,0.9938,0.99415,0.9938,0.9941,39100000.0
2008-05-28 15:29:00,0.99415,0.9946,0.99415,0.9945,73900000.0
2008-05-28 15:30:00,0.9945,0.9945,0.99425,0.9943,65800000.0
2008-05-28 15:31:00,0.9943,0.9944,0.9941,0.9941,61300000.0
2008-05-28 15:32:00,0.9941,0.9942,0.9939,0.9939,74500000.0
2008-05-28 15:33:00,0.9939,0.9942,0.9939,0.9942,101000000.0
2008-05-28 15:34:00,0.99415,0.99445,0.99415,0.99435,57700000.0
2008-05-28 15:35:00,0.99435,0.99435,0.9939,0.994,75000000.0
2008-05-28 15:36:00,0.994,0.99415,0.994,0.994,66300000.0
2008-05-28 15:37:00,0.994,0.9941,0.9937,0.9937,79000000.0
2008-05-28 15:38:00,0.9937,0.9937,0.9932,0.9932,290300002.0
2008-05-28 15:39:00,0.9932,0.9933,0.993,0.9933,424400003.0
2008-05-28 15:40:00,0.9933,0.9933,0.9925,0.9927,494000002.0
2008-05-28 15:41:00,0.9927,0.993,0.9927,0.99275,152500000.0
2008-05-28 15:42:00,0.99275,0.99285,0.9927,0.99275,131000000.0
2008-05-28 15:43:00,0.9927,0.99285,0.9926,0.99285,156100000.0
2008-05-28 15:44:00,0.99285,0.993,0.9928,0.99295,104900000.0
2008-05-28 15:45:00,0.99295,0.9931,0.9929,0.993,182800000.0
2008-05-28 15:46:00,0.993,0.993,0.9929,0.993,64300000.0
2008-05-28 15:47:00,0.993,0.993,0.9929,0.9929,98200000.0
2008-05-28 15:48:00,0.9929,0.9929,0.9928,0.9928,24600000.0
2008-05-28 15:49:00,0.9928,0.9928,0.9921,0.9921,282100000.0
2008-05-28 15:50:00,0.9921,0.9921,0.9918,0.992,397800000.0
2008-05-28 15:51:00,0.992,0.992,0.9918,0.992,209200000.0
2008-05-28 15:52:00,0.992,0.992,0.9914,0.9914,517100003.0
2008-05-28 15:53:00,0.9914,0.9914,0.9906,0.9911,623599999.0
2008-05-28 15:54:00,0.9911,0.9911,0.9907,0.9909,266900001.0
2008-05-28 15:55:00,0.9909,0.9913,0.9909,0.9909,295700000.0
2008-05-28 15:56:00,0.9909,0.9909,0.9904,0.9905,355599998.0
2008-05-28 15:57:00,0.9905,0.9905,0.9902,0.9903,95900000.0
2008-05-28 15:58:00,0.9903,0.9905,0.9902,0.9904,179900000.0
2008-05-28 15:59:00,0.9904,0.9907,0.9904,0.9905,306000000.0
2008-05-28 16:00:00,0.9906,0.991,0.9906,0.9909,220800001.0
2008-05-28 16:01:00,0.9909,0.99115,0.9909,0.9909,117600000.0
2008-05-28 16:02:00,0.9909,0.9911,0.9909,0.9909,279800000.0
2008-05-28 16:03:00,0.9909,0.99095,0.9909,0.9909,135200000.0
2008-05-28 16:04:00,0.9909,0.9911,0.9909,0.9911,99200000.0
2008-05-28 16:05:00,0.9911,0.99125,0.9911,0.99125,34600000.0
2008-05-28 16:06:00,0.9912,0.9913,0.9912,0.9912,213800000.0
2008-05-28 16:07:00,0.9912,0.99125,0.9912,0.9912,64800000.0
2008-05-28 16:08:00,0.9912,0.9914,0.9911,0.9914,190300000.0
2008-05-28 16:09:00,0.99135,0.9914,0.99125,0.9914,111600000.0
2008-05-28 16:10:00,0.9914,0.9915,0.9914,0.9914,65300000.0
2008-05-28 16:11:00,0.9914,0.9915,0.9914,0.9914,141099997.0
2008-05-28 16:12:00,0.9915,0.9915,0.9914,0.99145,292299999.0
2008-05-28 16:13:00,0.99145,0.9915,0.9913,0.9914,170800000.0
2008-05-28 16:14:00,0.9914,0.9914,0.9913,0.9914,91900000.0
2008-05-28 16:15:00,0.9914,0.9914,0.9913,0.9914,153000000.0
2008-05-28 16:16:00,0.9915,0.9916,0.9913,0.9915,128900000.0
2008-05-28 16:17:00,0.9914,0.9915,0.9914,0.9915,136800000.0
2008-05-28 16:18:00,0.9915,0.9915,0.9914,0.9914,185800000.0
2008-05-28 16:19:00,0.9914,0.9914,0.99125,0.99125,86900000.0
2008-05-28 16:20:00,0.99125,0.9913,0.9912,0.9912,44300000.0
2008-05-28 16:21:00,0.9912,0.9912,0.991,0.9912,276400000.0
2008-05-28 16:22:00,0.9912,0.99135,0.9912,0.9912,104800000.0
2008-05-28 16:23:00,0.9912,0.9912,0.9909,0.9909,99300000.0
2008-05-28 16:24:00,0.991,0.9911,0.9907,0.9908,135400001.0
2008-05-28 16:25:00,0.9908,0.9909,0.9908,0.9908,141500000.0
2008-05-28 16:26:00,0.9908,0.9908,0.9905,0.9907,370399998.0
2008-05-28 16:27:00,0.9907,0.9907,0.9903,0.9905,213200001.0
2008-05-28 16:28:00,0.9905,0.9907,0.9905,0.9907,103500000.0
2008-05-28 16:29:00,0.9907,0.9909,0.9907,0.9909,58300000.0
2008-05-28 16:30:00,0.9909,0.9911,0.9907,0.9907,62300000.0
2008-05-28 16:31:00,0.9907,0.9911,0.9907,0.9911,219400000.0
2008-05-28 16:32:00,0.9911,0.99115,0.9911,0.9911,36300000.0
2008-05-28 16:33:00,0.9911,0.9912,0.9911,0.9911,152400000.0
2008-05-28 16:34:00,0.9911,0.9915,0.9911,0.9913,125500000.0
2008-05-28 16:35:00,0.9913,0.9914,0.9913,0.9913,69800000.0
2008-05-28 16:36:00,0.9913,0.9915,0.9913,0.9915,98500000.0
2008-05-28 16:37:00,0.9915,0.9919,0.9914,0.9916,143300000.0
2008-05-28 16:38:00,0.9915,0.9918,0.9915,0.9918,75000000.0
2008-05-28 16:39:00,0.9918,0.99195,0.9917,0.9917,71400000.0
2008-05-28 16:40:00,0.9917,0.9917,0.9916,0.9916,50800000.0
2008-05-28 16:41:00,0.9917,0.9921,0.9917,0.9921,55700000.0
2008-05-28 16:42:00,0.9921,0.99215,0.9921,0.9921,36899999.0
2008-05-28 16:43:00,0.9921,0.9923,0.9921,0.9922,205700000.0
2008-05-28 16:44:00,0.9922,0.9922,0.9919,0.9919,83800000.0
2008-05-28 16:45:00,0.9919,0.99205,0.9919,0.9919,53700000.0
2008-05-28 16:46:00,0.9919,0.992,0.9919,0.992,50700000.0
2008-05-28 16:47:00,0.992,0.992,0.99175,0.992,104600000.0
2008-05-28 16:48:00,0.992,0.9922,0.9919,0.9921,116600000.0
2008-05-28 16:49:00,0.99205,0.9922,0.9917,0.9919,162000000.0
2008-05-28 16:50:00,0.9919,0.9921,0.9919,0.9921,190200000.0
2008-05-28 16:51:00,0.9921,0.9925,0.9921,0.9924,79300000.0
2008-05-28 16:52:00,0.9924,0.9925,0.9921,0.9921,144900000.0
2008-05-28 16:53:00,0.9921,0.9922,0.9921,0.9921,72300000.0
2008-05-28 16:54:00,0.9921,0.9926,0.9921,0.9925,48100000.0
2008-05-28 16:55:00,0.9925,0.9926,0.9924,0.9925,128500000.0
2008-05-28 16:56:00,0.9925,0.9926,0.99195,0.99205,160600000.0
2008-05-28 16:57:00,0.99205,0.9922,0.99185,0.9919,96400000.0
2008-05-28 16:58:00,0.9919,0.9923,0.9919,0.9923,74800000.0
2008-05-28 16:59:00,0.9924,0.9932,0.9923,0.99305,194299999.0
2008-05-28 17:00:00,0.99295,0.993,0.9921,0.9923,194600000.0
2008-05-28 17:01:00,0.9923,0.9923,0.9921,0.99225,99000000.0
2008-05-28 17:02:00,0.9923,0.9928,0.9923,0.9928,67200000.0
2008-05-28 17:03:00,0.9929,0.9931,0.99235,0.9924,153000000.0
2008-05-28 17:04:00,0.9923,0.9925,0.9921,0.9924,110200000.0
2008-05-28 17:05:00,0.9924,0.9924,0.9922,0.99235,55000000.0
2008-05-28 17:06:00,0.99235,0.9927,0.99235,0.9925,58200000.0
2008-05-28 17:07:00,0.9925,0.9926,0.9924,0.9926,140600000.0
2008-05-28 17:08:00,0.9926,0.9926,0.9924,0.9925,135500000.0
2008-05-28 17:09:00,0.9925,0.9925,0.9924,0.9924,79600000.0
2008-05-28 17:10:00,0.9924,0.9927,0.9924,0.9927,82000000.0
2008-05-28 17:11:00,0.9927,0.9927,0.9922,0.9923,101600000.0
2008-05-28 17:12:00,0.9923,0.9923,0.9922,0.9922,27500000.0
2008-05-28 17:13:00,0.9922,0.9922,0.992,0.992,132699999.0
2008-05-28 17:14:00,0.992,0.9923,0.992,0.9921,173800000.0
2008-05-28 17:15:00,0.9921,0.9922,0.9919,0.9922,106100000.0
2008-05-28 17:16:00,0.9922,0.9924,0.9922,0.9924,55800000.0
2008-05-28 17:17:00,0.9924,0.9928,0.9923,0.9928,154899999.0
2008-05-28 17:18:00,0.9929,0.993,0.9925,0.9925,278300000.0
2008-05-28 17:19:00,0.9926,0.9927,0.9923,0.9924,329100000.0
2008-05-28 17:20:00,0.9924,0.9924,0.9922,0.9923,68199999.0
2008-05-28 17:21:00,0.9923,0.9923,0.992,0.9923,143700000.0
2008-05-28 17:22:00,0.9923,0.9925,0.9922,0.9923,163700000.0
2008-05-28 17:23:00,0.9924,0.9924,0.992,0.9922,79300000.0
2008-05-28 17:24:00,0.9919,0.9922,0.9919,0.992,71400000.0
2008-05-28 17:25:00,0.992,0.992,0.9918,0.9918,96100000.0
2008-05-28 17:26:00,0.9918,0.9918,0.9917,0.9917,118300000.0
2008-05-28 17:27:00,0.9917,0.9917,0.9915,0.9916,47100000.0
2008-05-28 17:28:00,0.9916,0.9916,0.9916,0.9916,54500000.0
2008-05-28 17:29:00,0.9916,0.9918,0.9916,0.9918,226700000.0
2008-05-28 17:30:00,0.9918,0.9921,0.9918,0.992,158800000.0
2008-05-28 17:31:00,0.992,0.9922,0.992,0.9921,249200000.0
2008-05-28 17:32:00,0.9921,0.9922,0.9919,0.9922,154000000.0
2008-05-28 17:33:00,0.9922,0.9924,0.9921,0.9923,100500000.0
2008-05-28 17:34:00,0.9923,0.9924,0.99225,0.9924,66100000.0
2008-05-28 17:35:00,0.9924,0.9928,0.9924,0.9928,51800000.0
2008-05-28 17:36:00,0.9928,0.9928,0.9926,0.9928,46400000.0
2008-05-28 17:37:00,0.9928,0.993,0.9928,0.993,74000000.0
2008-05-28 17:38:00,0.993,0.993,0.9924,0.9924,219100000.0
2008-05-28 17:39:00,0.9926,0.9926,0.9924,0.9925,85200000.0
2008-05-28 17:40:00,0.9925,0.9925,0.9924,0.9924,29000000.0
2008-05-28 17:41:00,0.9924,0.9925,0.9924,0.9924,43200000.0
2008-05-28 17:42:00,0.9924,0.9925,0.9924,0.9924,45200000.0
2008-05-28 17:43:00,0.9924,0.9924,0.9919,0.992,219500000.0
2008-05-28 17:44:00,0.992,0.992,0.992,0.992,40000000.0
2008-05-28 17:45:00,0.992,0.992,0.9918,0.992,136400000.0
2008-05-28 17:46:00,0.992,0.992,0.9917,0.9917,127600000.0
2008-05-28 17:47:00,0.9917,0.9917,0.9917,0.9917,15000000.0
2008-05-28 17:48:00,0.9917,0.9917,0.9917,0.9917,57100000.0
2008-05-28 17:49:00,0.9917,0.9918,0.9917,0.9917,49400000.0
2008-05-28 17:50:00,0.9917,0.9918,0.9917,0.9918,18000000.0
2008-05-28 17:51:00,0.9918,0.9918,0.9917,0.9917,66600000.0
2008-05-28 17:52:00,0.9917,0.9917,0.9917,0.9917,139300000.0
2008-05-28 17:53:00,0.9917,0.9917,0.9917,0.9917,12200000.0
2008-05-28 17:54:00,0.9917,0.9917,0.9917,0.9917,38800000.0
2008-05-28 17:55:00,0.9917,0.9917,0.9916,0.9916,65000000.0
2008-05-28 17:56:00,0.9916,0.9917,0.9916,0.9917,33400000.0
2008-05-28 17:57:00,0.9917,0.9917,0.9917,0.9917,47000000.0
2008-05-28 17:58:00,0.9917,0.9917,0.9915,0.9916,90500000.0
2008-05-28 17:59:00,0.9916,0.9916,0.9912,0.9915,82900000.0
2008-05-28 18:00:00,0.9915,0.9915,0.9915,0.9915,15800000.0
2008-05-28 18:01:00,0.9915,0.9915,0.9912,0.9912,68800000.0
2008-05-28 18:02:00,0.9912,0.9914,0.9912,0.9913,51100000.0
2008-05-28 18:03:00,0.9913,0.9914,0.9912,0.9914,180000000.0
2008-05-28 18:04:00,0.9914,0.9914,0.9913,0.9913,46900000.0
2008-05-28 18:05:00,0.9913,0.9915,0.9913,0.9915,154900000.0
2008-05-28 18:06:00,0.9915,0.9916,0.9915,0.9915,99700000.0
2008-05-28 18:07:00,0.9915,0.9915,0.9915,0.9915,165000000.0
2008-05-28 18:08:00,0.9915,0.9917,0.9914,0.9914,168600000.0
2008-05-28 18:09:00,0.9914,0.99175,0.9914,0.99165,75900000.0
2008-05-28 18:10:00,0.99165,0.99165,0.9913,0.9913,111500000.0
2008-05-28 18:11:00,0.9914,0.9915,0.9912,0.9913,42600000.0
2008-05-28 18:12:00,0.9913,0.9914,0.9912,0.9913,25500000.0
2008-05-28 18:13:00,0.99135,0.99135,0.9912,0.9912,87200000.0
2008-05-28 18:14:00,0.9912,0.9913,0.9912,0.9913,28500000.0
2008-05-28 18:15:00,0.9913,0.9913,0.9912,0.9913,95300000.0
2008-05-28 18:16:00,0.9913,0.9913,0.9908,0.9908,288600000.0
2008-05-28 18:17:00,0.991,0.991,0.9908,0.9908,59000000.0
2008-05-28 18:18:00,0.9908,0.9908,0.9903,0.9903,168500000.0
2008-05-28 18:19:00,0.9903,0.9906,0.9903,0.9906,47500000.0
2008-05-28 18:20:00,0.9906,0.9907,0.9906,0.9907,42000000.0
2008-05-28 18:21:00,0.9907,0.9907,0.9898,0.9901,191300000.0
2008-05-28 18:22:00,0.9898,0.99,0.9892,0.9893,252500000.0
2008-05-28 18:23:00,0.9893,0.9896,0.9891,0.9896,48000000.0
2008-05-28 18:24:00,0.9895,0.98955,0.9894,0.9894,87000000.0
2008-05-28 18:25:00,0.9894,0.98955,0.98935,0.9895,121900000.0
2008-05-28 18:26:00,0.9895,0.9895,0.9893,0.9894,58299999.0
2008-05-28 18:27:00,0.9894,0.9896,0.9893,0.9895,119600000.0
2008-05-28 18:28:00,0.9895,0.98965,0.9893,0.98965,187800000.0
2008-05-28 18:29:00,0.98965,0.9897,0.9894,0.9896,41400000.0
2008-05-28 18:30:00,0.9897,0.98985,0.9896,0.98965,71300000.0
2008-05-28 18:31:00,0.98965,0.9897,0.98965,0.9897,22100000.0
2008-05-28 18:32:00,0.98965,0.9897,0.98965,0.9897,31700000.0
2008-05-28 18:33:00,0.98965,0.98965,0.9896,0.98965,39900001.0
2008-05-28 18:34:00,0.98965,0.9899,0.98965,0.9898,54000000.0
2008-05-28 18:35:00,0.9898,0.9899,0.9897,0.9899,110500000.0
2008-05-28 18:36:00,0.9899,0.9899,0.9898,0.9898,23700000.0
2008-05-28 18:37:00,0.9898,0.9898,0.9897,0.9898,48800000.0
2008-05-28 18:38:00,0.9898,0.9898,0.98965,0.9897,49200000.0
2008-05-28 18:39:00,0.9897,0.9897,0.9897,0.9897,6700000.0
2008-05-28 18:40:00,0.9897,0.9897,0.98965,0.98965,1100000.0
2008-05-28 18:41:00,0.98965,0.98965,0.98965,0.98965,4600000.0
2008-05-28 18:42:00,0.98965,0.98965,0.98965,0.98965,10400000.0
2008-05-28 18:43:00,0.98965,0.98965,0.9894,0.9894,20700000.0
2008-05-28 18:44:00,0.9894,0.9894,0.98935,0.9894,16000000.0
2008-05-28 18:45:00,0.9894,0.9894,0.9894,0.9894,13800000.0
2008-05-28 18:46:00,0.9894,0.9894,0.9892,0.9892,17700000.0
2008-05-28 18:47:00,0.9892,0.9892,0.9892,0.9892,4200000.0
2008-05-28 18:48:00,0.9888,0.98905,0.98879,0.98905,4400000.0
2008-05-28 18:49:00,0.98904,0.98904,0.98894,0.98894,800000.0
2008-05-28 18:50:00,0.9892,0.9892,0.9892,0.9892,7900000.0
2008-05-28 18:51:00,0.9892,0.9892,0.9892,0.9892,9400000.0
2008-05-28 18:52:00,0.9892,0.9892,0.989,0.9891,64300000.0
2008-05-28 18:53:00,0.9892,0.9892,0.9891,0.9892,114800001.0
2008-05-28 18:54:00,0.9892,0.9892,0.9892,0.9892,11100000.0
2008-05-28 18:55:00,0.9892,0.9892,0.9892,0.9892,19300000.0
2008-05-28 18:56:00,0.9892,0.9892,0.9892,0.9892,58400000.0
2008-05-28 18:57:00,0.9892,0.9893,0.9892,0.9893,48400000.0
2008-05-28 18:58:00,0.9893,0.9893,0.9892,0.9893,41200000.0
2008-05-28 18:59:00,0.9893,0.9893,0.9892,0.9893,31200000.0
2008-05-28 19:00:00,0.9893,0.9893,0.98925,0.9893,57000000.0
2008-05-28 19:01:00,0.9893,0.9893,0.9893,0.9893,56100000.0
2008-05-28 19:02:00,0.9893,0.9895,0.9893,0.9895,79800000.0
2008-05-28 19:03:00,0.9895,0.9896,0.9894,0.9895,79600000.0
2008-05-28 19:04:00,0.9895,0.9897,0.9895,0.9896,34400000.0
2008-05-28 19:05:00,0.98953,0.98953,0.9892,0.9892,5000000.0
2008-05-28 19:06:00,0.9895,0.9895,0.9895,0.9895,13100000.0
2008-05-28 19:07:00,0.9895,0.9895,0.9895,0.9895,4500000.0
2008-05-28 19:08:00,0.9895,0.9896,0.9895,0.9895,52300000.0
2008-05-28 19:09:00,0.9894,0.9896,0.9894,0.9896,37700000.0
2008-05-28 19:10:00,0.9895,0.9895,0.9895,0.9895,34500000.0
2008-05-28 19:11:00,0.9895,0.9895,0.9895,0.9895,27800000.0
2008-05-28 19:12:00,0.9894,0.9894,0.9894,0.9894,7400000.0
2008-05-28 19:13:00,0.9894,0.9894,0.9894,0.9894,6500000.0
2008-05-28 19:14:00,0.9894,0.9894,0.9894,0.9894,37000000.0
2008-05-28 19:15:00,0.9894,0.9896,0.9894,0.9895,29700000.0
2008-05-28 19:16:00,0.9895,0.9895,0.9895,0.9895,3500000.0
2008-05-28 19:17:00,0.9895,0.9895,0.9895,0.9895,4900000.0
2008-05-28 19:18:00,0.9895,0.9895,0.9895,0.9895,7100000.0
2008-05-28 19:19:00,0.9895,0.9895,0.9895,0.9895,5300000.0
2008-05-28 19:20:00,0.9895,0.9895,0.9895,0.9895,2000000.0
2008-05-28 19:21:00,0.9895,0.9895,0.9895,0.9895,37400000.0
2008-05-28 19:22:00,0.9895,0.9896,0.9895,0.9895,8400000.0
2008-05-28 19:23:00,0.9895,0.9895,0.9895,0.9895,2800000.0
2008-05-28 19:24:00,0.9895,0.9895,0.9895,0.9895,7200000.0
2008-05-28 19:25:00,0.9895,0.9897,0.9895,0.9896,93599999.0
2008-05-28 19:26:00,0.9896,0.98975,0.9896,0.9897,40700000.0
2008-05-28 19:27:00,0.9897,0.9898,0.9896,0.9898,81300002.0
2008-05-28 19:28:00,0.9898,0.9899,0.9897,0.9898,59299999.0
2008-05-28 19:29:00,0.9898,0.9899,0.9898,0.9899,22700000.0
2008-05-28 19:30:00,0.9899,0.9899,0.9899,0.9899,4100000.0
2008-05-28 19:31:00,0.9899,0.9901,0.9899,0.9901,37800000.0
2008-05-28 19:32:00,0.9901,0.9904,0.9901,0.9904,106700000.0
2008-05-28 19:33:00,0.9904,0.9909,0.9904,0.9908,100100000.0
2008-05-28 19:34:00,0.9908,0.9908,0.9905,0.9906,45800000.0
2008-05-28 19:35:00,0.9906,0.9908,0.9906,0.9908,28100000.0
2008-05-28 19:36:00,0.9908,0.9908,0.9908,0.9908,11300000.0
2008-05-28 19:37:00,0.9908,0.9908,0.9908,0.9908,12600000.0
2008-05-28 19:38:00,0.9908,0.9908,0.9905,0.9908,36600000.0
2008-05-28 19:39:00,0.9908,0.9908,0.9908,0.9908,22300000.0
2008-05-28 19:40:00,0.9908,0.9908,0.9908,0.9908,21900000.0
2008-05-28 19:41:00,0.9908,0.9908,0.9906,0.9908,29400000.0
2008-05-28 19:42:00,0.9908,0.9908,0.99065,0.9908,12000000.0
2008-05-28 19:43:00,0.9908,0.9908,0.9906,0.9906,51000000.0
2008-05-28 19:44:00,0.9906,0.9908,0.9905,0.9905,59400000.0
2008-05-28 19:45:00,0.9908,0.9908,0.9905,0.9908,30300000.0
2008-05-28 19:46:00,0.9908,0.9908,0.9905,0.9905,17600000.0
2008-05-28 19:47:00,0.9908,0.9908,0.9908,0.9908,11100000.0
2008-05-28 19:48:00,0.9908,0.9908,0.9904,0.9904,189900000.0
2008-05-28 19:49:00,0.9904,0.9906,0.9904,0.9905,57100000.0
2008-05-28 19:50:00,0.9905,0.9906,0.9905,0.9906,42700000.0
2008-05-28 19:51:00,0.99055,0.991,0.99055,0.991,59000000.0
2008-05-28 19:52:00,0.991,0.991,0.9908,0.9908,34100000.0
2008-05-28 19:53:00,0.9908,0.9908,0.9905,0.9905,108120000.0
2008-05-28 19:54:00,0.99055,0.99055,0.9905,0.9905,7670000.0
2008-05-28 19:55:00,0.9905,0.9905,0.9904,0.9904,12800000.0
2008-05-28 19:56:00,0.9904,0.9905,0.9903,0.9904,38500000.0
2008-05-28 19:57:00,0.9904,0.9905,0.9904,0.9904,6700000.0
2008-05-28 19:58:00,0.9904,0.9905,0.9904,0.9905,21400000.0
2008-05-28 19:59:00,0.9905,0.9907,0.9904,0.9906,66600000.0
2008-05-28 20:00:00,0.9906,0.9912,0.9904,0.9911,86600001.0
2008-05-28 20:01:00,0.9911,0.9912,0.9911,0.9911,9600000.0
2008-05-28 20:02:00,0.9911,0.9912,0.9911,0.9912,25700000.0
2008-05-28 20:03:00,0.9912,0.9916,0.9911,0.9916,51200000.0
2008-05-28 20:04:00,0.9916,0.9916,0.9914,0.9915,54900000.0
2008-05-28 20:05:00,0.9915,0.9915,0.9915,0.9915,8700000.0
2008-05-28 20:06:00,0.99106,0.99123,0.99102,0.99106,12600000.0
2008-05-28 20:07:00,0.99126,0.99135,0.99108,0.99108,21500000.0
2008-05-28 20:08:00,0.99119,0.99122,0.99103,0.99122,3800000.0
2008-05-28 20:09:00,0.9915,0.9915,0.9915,0.9915,2300000.0
2008-05-28 20:10:00,0.9915,0.9915,0.9912,0.9914,25500000.0
2008-05-28 20:11:00,0.9914,0.9914,0.9914,0.9914,9500000.0
2008-05-28 20:12:00,0.9914,0.9915,0.9914,0.9914,8500000.0
2008-05-28 20:13:00,0.9914,0.9914,0.9914,0.9914,5700000.0
2008-05-28 20:14:00,0.9914,0.9914,0.9912,0.9914,9100000.0
2008-05-28 20:15:00,0.9912,0.9914,0.9911,0.9911,110900000.0
2008-05-28 20:16:00,0.9911,0.9912,0.9911,0.9911,45400000.0
2008-05-28 20:17:00,0.9911,0.9912,0.9911,0.9911,69900000.0
2008-05-28 20:18:00,0.9911,0.9913,0.9911,0.9911,101200000.0
2008-05-28 20:19:00,0.9911,0.9911,0.9911,0.9911,18000000.0
2008-05-28 20:20:00,0.9911,0.9911,0.9906,0.9908,61000000.0
2008-05-28 20:21:00,0.9909,0.9909,0.9908,0.9909,19200000.0
2008-05-28 20:22:00,0.9909,0.991,0.9908,0.9908,21900000.0
2008-05-28 20:23:00,0.9908,0.9908,0.9908,0.9908,14400000.0
2008-05-28 20:24:00,0.9908,0.9909,0.9908,0.9909,75800000.0
2008-05-28 20:25:00,0.9909,0.9909,0.9909,0.9909,9800000.0
2008-05-28 20:26:00,0.9909,0.991,0.9908,0.9909,34400000.0
2008-05-28 20:27:00,0.9908,0.9908,0.9904,0.9904,101500000.0
2008-05-28 20:28:00,0.9904,0.9904,0.9904,0.9904,97700000.0
2008-05-28 20:29:00,0.9904,0.9904,0.99,0.9902,79100000.0
2008-05-28 20:30:00,0.9901,0.9901,0.9898,0.9898,78300000.0
2008-05-28 20:31:00,0.9898,0.9899,0.9897,0.9898,108500000.0
2008-05-28 20:32:00,0.9898,0.99,0.9898,0.99,60200000.0
2008-05-28 20:33:00,0.99,0.99,0.9898,0.9899,9600000.0
2008-05-28 20:34:00,0.9899,0.9899,0.9899,0.9899,20400000.0
2008-05-28 20:35:00,0.9899,0.9899,0.9898,0.9899,28700000.0
2008-05-28 20:36:00,0.9899,0.99,0.9899,0.99,26700000.0
2008-05-28 20:37:00,0.99,0.9901,0.99,0.99,18800000.0
2008-05-28 20:38:00,0.99,0.9903,0.99,0.9902,73800000.0
2008-05-28 20:39:00,0.9902,0.9903,0.9902,0.9903,13300000.0
2008-05-28 20:40:00,0.99025,0.99025,0.99,0.9901,90900000.0
2008-05-28 20:41:00,0.9901,0.9901,0.99,0.9901,18800000.0
2008-05-28 20:42:00,0.9901,0.9902,0.9901,0.9902,19400000.0
2008-05-28 20:43:00,0.9901,0.9901,0.9901,0.9901,18500000.0
2008-05-28 20:44:00,0.9901,0.9902,0.9901,0.9901,35000000.0
2008-05-28 20:45:00,0.9901,0.9903,0.9901,0.9903,44600000.0
2008-05-28 20:46:00,0.9902,0.9903,0.9902,0.9903,27300000.0
2008-05-28 20:47:00,0.9903,0.9903,0.9901,0.9901,65514576.0
2008-05-28 20:48:00,0.9901,0.9903,0.9901,0.9902,87600000.0
2008-05-28 20:49:00,0.9902,0.9903,0.9902,0.9902,27100000.0
2008-05-28 20:50:00,0.9902,0.9902,0.9901,0.9902,34200000.0
2008-05-28 20:51:00,0.9902,0.9904,0.9902,0.9902,24100000.0
2008-05-28 20:52:00,0.9902,0.9902,0.99,0.99,16700000.0
2008-05-28 20:53:00,0.99,0.99,0.9898,0.98985,19400000.0
2008-05-28 20:54:00,0.98985,0.9899,0.9898,0.9898,68000000.0
2008-05-28 20:55:00,0.9898,0.9898,0.9895,0.9895,170400002.0
2008-05-28 20:56:00,0.9895,0.99,0.9895,0.9899,114200000.0
2008-05-28 20:57:00,0.9899,0.9899,0.9897,0.9897,27500000.0
2008-05-28 20:58:00,0.9897,0.99,0.9897,0.9899,126000000.0
2008-05-28 20:59:00,0.9899,0.9901,0.9899,0.99,86800000.0
2008-05-28 21:00:00,0.99,0.9901,0.9899,0.9901,24300000.0
2008-05-28 21:01:00,0.9901,0.9904,0.9901,0.9901,132700000.0
2008-05-28 21:02:00,0.9901,0.9905,0.9901,0.9903,43600000.0
2008-05-28 21:03:00,0.9903,0.9905,0.9903,0.9905,10600000.0
2008-05-28 21:04:00,0.9905,0.9906,0.9905,0.9905,32700000.0
2008-05-28 21:05:00,0.9905,0.9905,0.9905,0.9905,9300000.0
2008-05-28 21:06:00,0.9905,0.9906,0.9905,0.9905,27500000.0
2008-05-28 21:07:00,0.9905,0.9905,0.9904,0.9904,83600000.0
2008-05-28 21:08:00,0.9904,0.9905,0.9904,0.9904,32800000.0
2008-05-28 21:09:00,0.9904,0.9905,0.9904,0.9904,14200000.0
2008-05-28 21:10:00,0.9904,0.9904,0.9904,0.9904,1300000.0
2008-05-28 21:11:00,0.9904,0.9904,0.9901,0.9901,80400000.0
2008-05-28 21:12:00,0.9901,0.9902,0.9901,0.9901,60500000.0
2008-05-28 21:13:00,0.9901,0.9904,0.9901,0.9902,102000000.0
2008-05-28 21:14:00,0.9902,0.9904,0.9902,0.9904,32800000.0
2008-05-28 21:15:00,0.9904,0.9904,0.9903,0.9903,35800000.0
2008-05-28 21:16:00,0.9903,0.9904,0.9901,0.9902,38900000.0
2008-05-28 21:17:00,0.9902,0.9902,0.9901,0.9901,54300000.0
2008-05-28 21:18:00,0.9901,0.9901,0.9901,0.9901,23500000.0
2008-05-28 21:19:00,0.9901,0.9902,0.9901,0.9902,39300000.0
2008-05-28 21:20:00,0.9902,0.9902,0.9901,0.9901,11000000.0
2008-05-28 21:21:00,0.9901,0.9902,0.9901,0.9902,12900000.0
2008-05-28 21:22:00,0.9901,0.9902,0.9901,0.9901,6900000.0
2008-05-28 21:23:00,0.9901,0.9901,0.9901,0.9901,8300000.0
2008-05-28 21:24:00,0.9901,0.9901,0.9901,0.9901,500000.0
2008-05-28 21:25:00,0.99,0.99,0.99,0.99,6200000.0
2008-05-28 21:26:00,0.9901,0.9901,0.9901,0.9901,7500000.0
2008-05-28 21:27:00,0.9899,0.9901,0.9899,0.9901,17400000.0
2008-05-28 21:28:00,0.9901,0.9901,0.9901,0.9901,19000000.0
2008-05-28 21:29:00,0.9901,0.9901,0.9901,0.9901,26000000.0
2008-05-28 21:30:00,0.9901,0.9901,0.9901,0.9901,32000000.0
2008-05-28 21:31:00,0.9901,0.9901,0.9894,0.9896,95200001.0
2008-05-28 21:32:00,0.9895,0.99,0.9895,0.9896,146500000.0
2008-05-28 21:33:00,0.9896,0.9901,0.9896,0.99,40300000.0
2008-05-28 21:34:00,0.99,0.99,0.9898,0.9898,37600000.0
2008-05-28 21:35:00,0.9898,0.99,0.9898,0.9898,61200000.0
2008-05-28 21:36:00,0.9898,0.9899,0.9898,0.9899,14200000.0
2008-05-28 21:37:00,0.9899,0.99,0.9898,0.99,7300000.0
2008-05-28 21:38:00,0.99,0.99,0.9898,0.9898,41800000.0
2008-05-28 21:39:00,0.9898,0.9899,0.9898,0.9898,36900000.0
2008-05-28 21:40:00,0.9898,0.9904,0.9898,0.9901,98000000.0
2008-05-28 21:41:00,0.9901,0.9903,0.9901,0.9903,68300000.0
2008-05-28 21:42:00,0.9903,0.9903,0.9901,0.9902,36300000.0
2008-05-28 21:43:00,0.9902,0.9902,0.9899,0.99,43500000.0
2008-05-28 21:44:00,0.99,0.99,0.99,0.99,20600000.0
2008-05-28 21:45:00,0.99,0.99,0.9899,0.9899,15000000.0
2008-05-28 21:46:00,0.9899,0.9899,0.9899,0.9899,21600000.0
2008-05-28 21:47:00,0.9899,0.9899,0.9899,0.9899,14100000.0
2008-05-28 21:48:00,0.9899,0.98995,0.9899,0.98995,15200000.0
2008-05-28 21:49:00,0.98995,0.98995,0.98995,0.98995,4800000.0
2008-05-28 21:50:00,0.98995,0.98995,0.98995,0.98995,9600000.0
2008-05-28 21:51:00,0.98995,0.9902,0.9899,0.9902,18300000.0
2008-05-28 21:52:00,0.9902,0.9902,0.9899,0.98995,13600000.0
2008-05-28 21:53:00,0.98995,0.98995,0.98995,0.98995,10400000.0
2008-05-28 21:54:00,0.98995,0.98995,0.9898,0.98985,24000000.0
2008-05-28 21:55:00,0.98985,0.98985,0.9896,0.9896,79500000.0
2008-05-28 21:56:00,0.9896,0.9898,0.9896,0.9898,47200000.0
2008-05-28 21:57:00,0.9898,0.99,0.9897,0.9897,53400000.0
2008-05-28 21:58:00,0.9897,0.9898,0.9897,0.9898,8100000.0
2008-05-28 21:59:00,0.9897,0.9897,0.9896,0.9897,93500000.0
2008-05-28 22:00:00,0.9897,0.9898,0.9896,0.9897,78800000.0
2008-05-28 22:01:00,0.9897,0.9898,0.9897,0.9898,17900000.0
2008-05-28 22:02:00,0.9897,0.9897,0.9897,0.9897,4800000.0
2008-05-28 22:03:00,0.9898,0.9898,0.9898,0.9898,2400000.0
2008-05-28 22:04:00,0.9897,0.9898,0.9897,0.9897,11400000.0
2008-05-28 22:05:00,0.9898,0.9898,0.9897,0.9897,39500000.0
2008-05-28 22:06:00,0.9897,0.9897,0.9896,0.9896,76800000.0
2008-05-28 22:07:00,0.9896,0.9898,0.9896,0.9897,27200000.0
2008-05-28 22:08:00,0.9897,0.9898,0.9896,0.9897,33100000.0
2008-05-28 22:09:00,0.9897,0.9897,0.9897,0.9897,10300000.0
2008-05-28 22:10:00,0.9898,0.9901,0.9898,0.99,52300000.0
2008-05-28 22:11:00,0.99,0.9901,0.9895,0.9896,179000000.0
2008-05-28 22:12:00,0.9896,0.9898,0.9895,0.9898,52400000.0
2008-05-28 22:13:00,0.9897,0.9898,0.9897,0.9898,13300000.0
2008-05-28 22:14:00,0.9898,0.9898,0.9898,0.9898,14000000.0
2008-05-28 22:15:00,0.99,0.9902,0.9898,0.9898,19600000.0
2008-05-28 22:16:00,0.9899,0.9901,0.9898,0.9898,12000000.0
2008-05-28 22:17:00,0.9898,0.9898,0.9898,0.9898,10600000.0
2008-05-28 22:18:00,0.9899,0.9899,0.9899,0.9899,14300000.0
2008-05-28 22:19:00,0.9898,0.9899,0.9897,0.9897,21000000.0
2008-05-28 22:20:00,0.9897,0.9897,0.9897,0.9897,9400000.0
2008-05-28 22:21:00,0.9897,0.9897,0.9897,0.9897,6300000.0
2008-05-28 22:22:00,0.98956,0.98968,0.98923,0.98953,14700000.0
2008-05-28 22:23:00,0.98945,0.9897,0.98945,0.9897,16800000.0
2008-05-28 22:24:00,0.9897,0.9898,0.9896,0.9898,56200000.0
2008-05-28 22:25:00,0.9896,0.9896,0.9896,0.9896,12000000.0
2008-05-28 22:26:00,0.9896,0.9897,0.9896,0.9897,24200000.0
2008-05-28 22:27:00,0.9895,0.9897,0.9895,0.9895,29200000.0
2008-05-28 22:28:00,0.9895,0.9895,0.9895,0.9895,1600000.0
2008-05-28 22:29:00,0.9895,0.9895,0.9894,0.9894,26200000.0
2008-05-28 22:30:00,0.9894,0.9895,0.9894,0.9895,5300000.0
2008-05-28 22:31:00,0.9895,0.9895,0.9894,0.9894,14400000.0
2008-05-28 22:32:00,0.9894,0.9894,0.9894,0.9894,22600000.0
2008-05-28 22:33:00,0.9892,0.9892,0.98895,0.9891,54200000.0
2008-05-28 22:34:00,0.9891,0.9893,0.9891,0.9893,20700000.0
2008-05-28 22:35:00,0.9893,0.9893,0.9893,0.9893,10000000.0
2008-05-28 22:36:00,0.9893,0.9893,0.9893,0.9893,5600000.0
2008-05-28 22:37:00,0.9893,0.9893,0.9893,0.9893,6900000.0
2008-05-28 22:38:00,0.989,0.9893,0.989,0.989,54700000.0
2008-05-28 22:39:00,0.9891,0.9891,0.9891,0.9891,6200000.0
2008-05-28 22:40:00,0.9891,0.9891,0.9891,0.9891,4600000.0
2008-05-28 22:41:00,0.9891,0.9892,0.9891,0.9892,3600000.0
2008-05-28 22:42:00,0.98907,0.98911,0.98901,0.98901,7200000.0
2008-05-28 22:43:00,0.9892,0.9892,0.9892,0.9892,2400000.0
2008-05-28 22:44:00,0.9891,0.9891,0.989,0.9891,29700000.0
2008-05-28 22:45:00,0.9891,0.9891,0.9891,0.9891,16200000.0
2008-05-28 22:46:00,0.9891,0.9892,0.9891,0.9892,4600000.0
2008-05-28 22:47:00,0.9892,0.9897,0.9892,0.9895,61300000.0
2008-05-28 22:48:00,0.9895,0.9898,0.9895,0.9896,118500000.0
2008-05-28 22:49:00,0.9896,0.9896,0.9896,0.9896,5600000.0
2008-05-28 22:50:00,0.98942,0.9895,0.98934,0.98934,2400000.0
2008-05-28 22:51:00,0.9896,0.9897,0.9896,0.9896,9800000.0
2008-05-28 22:52:00,0.9896,0.9897,0.9896,0.9897,18600000.0
2008-05-28 22:53:00,0.9897,0.9897,0.9895,0.9895,46200000.0
2008-05-28 22:54:00,0.9895,0.9895,0.9895,0.9895,6600000.0
2008-05-28 22:55:00,0.9895,0.9897,0.9895,0.9896,40600000.0
2008-05-28 22:56:00,0.9895,0.9895,0.9895,0.9895,4000000.0
2008-05-28 22:57:00,0.9895,0.9896,0.9895,0.9896,38400000.0
2008-05-28 22:58:00,0.9896,0.9896,0.9896,0.9896,24800000.0
2008-05-28 22:59:00,0.9896,0.9899,0.9896,0.9897,36600000.0
2008-05-28 23:00:00,0.9899,0.9899,0.9897,0.9897,5400000.0
2008-05-28 23:01:00,0.9897,0.9898,0.9895,0.9895,9100000.0
2008-05-28 23:02:00,0.9895,0.9895,0.9895,0.9895,15300000.0
2008-05-28 23:03:00,0.9895,0.9895,0.9895,0.9895,9200000.0
2008-05-28 23:04:00,0.9895,0.9902,0.9894,0.9899,35500000.0
2008-05-28 23:05:00,0.9899,0.9899,0.9899,0.9899,2900000.0
2008-05-28 23:06:00,0.9899,0.9902,0.9899,0.9902,38200000.0
2008-05-28 23:07:00,0.9902,0.9902,0.9898,0.9898,16900000.0
2008-05-28 23:08:00,0.9898,0.9898,0.9895,0.9896,65700000.0
2008-05-28 23:09:00,0.9896,0.9896,0.9896,0.9896,5800000.0
2008-05-28 23:10:00,0.9896,0.9896,0.9896,0.9896,5700000.0
2008-05-28 23:11:00,0.9896,0.9898,0.9896,0.9898,4900000.0
2008-05-28 23:12:00,0.9898,0.9898,0.9898,0.9898,5800000.0
2008-05-28 23:13:00,0.9898,0.9898,0.9897,0.9898,35000000.0
2008-05-28 23:14:00,0.9898,0.99,0.9897,0.99,59100000.0
2008-05-28 23:15:00,0.99,0.99,0.9899,0.9899,2700000.0
2008-05-28 23:16:00,0.9899,0.99,0.9899,0.99,15100000.0
2008-05-28 23:17:00,0.99,0.9901,0.9899,0.9899,41000000.0
2008-05-28 23:18:00,0.9899,0.9899,0.9895,0.9896,21100000.0
2008-05-28 23:19:00,0.9896,0.9896,0.9896,0.9896,1500000.0
2008-05-28 23:20:00,0.9895,0.9898,0.9895,0.9898,33100000.0
2008-05-28 23:21:00,0.9899,0.9899,0.9898,0.9898,26200000.0
2008-05-28 23:22:00,0.9898,0.9898,0.9896,0.9896,23800000.0
2008-05-28 23:23:00,0.9896,0.9897,0.9896,0.9896,15200000.0
2008-05-28 23:24:00,0.9896,0.9896,0.9896,0.9896,14700000.0
2008-05-28 23:25:00,0.9896,0.9897,0.9895,0.9895,30000000.0
2008-05-28 23:26:00,0.9895,0.9895,0.9893,0.9894,28500000.0
2008-05-28 23:27:00,0.9894,0.9898,0.9894,0.9897,46000000.0
2008-05-28 23:28:00,0.9898,0.9898,0.9894,0.9894,14300000.0
2008-05-28 23:29:00,0.9894,0.9894,0.9894,0.9894,1600000.0
2008-05-28 23:30:00,0.9894,0.9894,0.9893,0.9893,6700000.0
2008-05-28 23:31:00,0.9893,0.9893,0.9887,0.9887,20600000.0
2008-05-28 23:32:00,0.9888,0.9888,0.9886,0.9887,23700000.0
2008-05-28 23:33:00,0.9888,0.9889,0.9888,0.9889,9300000.0
2008-05-28 23:34:00,0.9889,0.989,0.9889,0.989,16500000.0
2008-05-28 23:35:00,0.989,0.989,0.989,0.989,8100000.0
2008-05-28 23:36:00,0.98942,0.9895,0.9893,0.9895,10900000.0
2008-05-28 23:37:00,0.9895,0.9899,0.9894,0.9897,52800000.0
2008-05-28 23:38:00,0.9896,0.9896,0.9896,0.9896,11700000.0
2008-05-28 23:39:00,0.9896,0.9896,0.9896,0.9896,8900000.0
2008-05-28 23:40:00,0.9896,0.9896,0.9893,0.9894,18900000.0
2008-05-28 23:41:00,0.9895,0.9896,0.9895,0.9896,4900000.0
2008-05-28 23:42:00,0.9896,0.9896,0.9896,0.9896,2400000.0
2008-05-28 23:43:00,0.9896,0.9896,0.9896,0.9896,500000.0
2008-05-28 23:44:00,0.98944,0.98946,0.98934,0.98936,28000000.0
2008-05-28 23:45:00,0.98935,0.98938,0.98935,0.98938,26900000.0
2008-05-28 23:46:00,0.98926,0.98937,0.98926,0.98937,48400000.0
2008-05-28 23:47:00,0.9896,0.9896,0.9893,0.9893,10700000.0
2008-05-28 23:48:00,0.9893,0.9893,0.9893,0.9893,1600000.0
2008-05-28 23:49:00,0.9894,0.9894,0.9894,0.9894,3400000.0
2008-05-28 23:50:00,0.9894,0.9894,0.9889,0.9889,17200000.0
2008-05-28 23:51:00,0.9892,0.9894,0.9892,0.9894,13800000.0
2008-05-28 23:52:00,0.9895,0.9895,0.9892,0.9892,16400000.0
2008-05-28 23:53:00,0.9892,0.9893,0.9892,0.9893,9100000.0
2008-05-28 23:54:00,0.9893,0.9893,0.9893,0.9893,1000000.0
2008-05-28 23:55:00,0.9893,0.9893,0.9893,0.9893,12000000.0
2008-05-28 23:56:00,0.9894,0.9895,0.9894,0.9895,6500000.0
2008-05-28 23:57:00,0.9895,0.9895,0.9895,0.9895,2600000.0
2008-05-28 23:58:00,0.9895,0.9895,0.9895,0.9895,1300000.0
2008-05-28 23:59:00,0.9895,0.9895,0.9895,0.9895,2900000.0
2008-05-29 00:00:00,0.9895,0.9896,0.9894,0.9894,51100000.0
2008-05-29 00:01:00,0.9894,0.9896,0.9894,0.9896,38200000.0
2008-05-29 00:02:00,0.9896,0.9896,0.9896,0.9896,1900000.0
2008-05-29 00:03:00,0.9896,0.9897,0.9896,0.9897,4700000.0
2008-05-29 00:04:00,0.9896,0.9897,0.9896,0.9897,7100000.0
2008-05-29 00:05:00,0.9896,0.9896,0.9896,0.9896,5000000.0
2008-05-29 00:06:00,0.9895,0.9897,0.9895,0.9897,6500000.0
2008-05-29 00:07:00,0.9897,0.9897,0.9897,0.9897,7600000.0
2008-05-29 00:08:00,0.9897,0.9897,0.9897,0.9897,13400000.0
2008-05-29 00:09:00,0.9897,0.9897,0.9897,0.9897,3000000.0
2008-05-29 00:10:00,0.9897,0.9897,0.9897,0.9897,9200000.0
2008-05-29 00:11:00,0.9897,0.9899,0.9897,0.9899,16800000.0
2008-05-29 00:12:00,0.9899,0.99,0.9896,0.9898,60300000.0
2008-05-29 00:13:00,0.9898,0.9898,0.9897,0.9897,1800000.0
2008-05-29 00:14:00,0.9898,0.9898,0.9898,0.9898,2200000.0
2008-05-29 00:15:00,0.9898,0.9898,0.9897,0.9898,11500000.0
2008-05-29 00:16:00,0.9897,0.9897,0.9897,0.9897,6600000.0
2008-05-29 00:17:00,0.9897,0.9897,0.9897,0.9897,2800000.0
2008-05-29 00:18:00,0.98958,0.98975,0.98955,0.98975,199100001.0
2008-05-29 00:19:00,0.9898,0.9898,0.9898,0.9898,3500000.0
2008-05-29 00:20:00,0.9898,0.9899,0.9898,0.9899,1900000.0
2008-05-29 00:21:00,0.98975,0.9899,0.98975,0.9899,1600000.0
2008-05-29 00:22:00,0.9898,0.9898,0.98935,0.9895,128000000.0
2008-05-29 00:23:00,0.9895,0.9895,0.9895,0.9895,600000.0
2008-05-29 00:24:00,0.9895,0.9895,0.9895,0.9895,500000.0
2008-05-29 00:25:00,0.9895,0.9897,0.9894,0.9894,17200000.0
2008-05-29 00:26:00,0.9893,0.9895,0.9892,0.9895,14500000.0
2008-05-29 00:27:00,0.9895,0.9895,0.9895,0.9895,400000.0
2008-05-29 00:28:00,0.9895,0.9895,0.9895,0.9895,400000.0
2008-05-29 00:29:00,0.9895,0.9895,0.9895,0.9895,1700000.0
2008-05-29 00:30:00,0.9894,0.9894,0.9891,0.9892,10800000.0
2008-05-29 00:31:00,0.9892,0.98935,0.9892,0.98935,11900000.0
2008-05-29 00:32:00,0.9892,0.9896,0.9892,0.9895,31000000.0
2008-05-29 00:33:00,0.9893,0.9896,0.9893,0.9893,11200000.0
2008-05-29 00:34:00,0.9893,0.9893,0.9893,0.9893,2100000.0
2008-05-29 00:35:00,0.98925,0.98925,0.98925,0.98925,800000.0
2008-05-29 00:36:00,0.9892,0.98935,0.9892,0.98935,1600000.0
2008-05-29 00:37:00,0.9893,0.9893,0.9893,0.9893,500000.0
2008-05-29 00:38:00,0.9893,0.9894,0.9893,0.9893,12700000.0
2008-05-29 00:39:00,0.9893,0.9893,0.9893,0.9893,1500000.0
2008-05-29 00:40:00,0.9893,0.9893,0.9893,0.9893,1400000.0
2008-05-29 00:41:00,0.98898,0.98904,0.98882,0.98882,86500000.0
2008-05-29 00:42:00,0.9893,0.9893,0.9892,0.9892,2800000.0
2008-05-29 00:43:00,0.9892,0.9892,0.9892,0.9892,2000000.0
2008-05-29 00:44:00,0.9892,0.9892,0.9892,0.9892,2400000.0
2008-05-29 00:45:00,0.9892,0.9892,0.9892,0.9892,8200000.0
2008-05-29 00:46:00,0.9892,0.98925,0.9892,0.98925,6100000.0
2008-05-29 00:47:00,0.9893,0.9893,0.9893,0.9893,2000000.0
2008-05-29 00:48:00,0.9893,0.9893,0.9893,0.9893,1200000.0
2008-05-29 00:49:00,0.9893,0.9893,0.9893,0.9893,2300000.0
2008-05-29 00:50:00,0.9893,0.9893,0.9893,0.9893,3800000.0
2008-05-29 00:51:00,0.9893,0.9893,0.9893,0.9893,2900000.0
2008-05-29 00:52:00,0.9893,0.9893,0.9893,0.9893,800000.0
2008-05-29 00:53:00,0.9893,0.9894,0.9893,0.9894,1600000.0
2008-05-29 00:54:00,0.9894,0.9894,0.9894,0.9894,800000.0
2008-05-29 00:55:00,0.9895,0.9895,0.9895,0.9895,200000.0
2008-05-29 00:56:00,0.9895,0.9895,0.9894,0.9894,1800000.0
2008-05-29 00:57:00,0.9894,0.9894,0.9892,0.9892,1800000.0
2008-05-29 00:58:00,0.9892,0.9892,0.9892,0.9892,12100000.0
2008-05-29 00:59:00,0.9894,0.9894,0.9894,0.9894,1400000.0
2008-05-29 01:00:00,0.9894,0.9894,0.9892,0.9892,12300000.0
2008-05-29 01:01:00,0.9892,0.9892,0.9892,0.9892,21400000.0
2008-05-29 01:02:00,0.9893,0.9893,0.9893,0.9893,400000.0
2008-05-29 01:03:00,0.9893,0.9893,0.9893,0.9893,200000.0
2008-05-29 01:04:00,0.9893,0.9893,0.9893,0.9893,900000.0
2008-05-29 01:05:00,0.9893,0.9893,0.9893,0.9893,1800000.0
2008-05-29 01:06:00,0.98917,0.98921,0.98906,0.98906,70900000.0
2008-05-29 01:07:00,0.9893,0.9893,0.9893,0.9893,1000000.0
2008-05-29 01:08:00,0.9893,0.9893,0.9893,0.9893,2000000.0
2008-05-29 01:09:00,0.9893,0.9893,0.9893,0.9893,2500000.0
2008-05-29 01:10:00,0.9893,0.9893,0.9893,0.9893,1200000.0
2008-05-29 01:11:00,0.9893,0.9894,0.9893,0.9893,7900000.0
2008-05-29 01:12:00,0.9893,0.9894,0.9893,0.9894,2000000.0
2008-05-29 01:13:00,0.9894,0.9894,0.9894,0.9894,48500000.0
2008-05-29 01:14:00,0.9894,0.9896,0.9894,0.9896,12400000.0
2008-05-29 01:15:00,0.9895,0.9895,0.9895,0.9895,600000.0
2008-05-29 01:16:00,0.9894,0.9894,0.9894,0.9894,6600000.0
2008-05-29 01:17:00,0.9894,0.9894,0.9894,0.9894,14700000.0
2008-05-29 01:18:00,0.9894,0.9894,0.9892,0.9893,14400000.0
2008-05-29 01:19:00,0.9892,0.9893,0.9892,0.9893,16700000.0
2008-05-29 01:20:00,0.9893,0.9893,0.9893,0.9893,400000.0
2008-05-29 01:21:00,0.9893,0.9893,0.9893,0.9893,400000.0
2008-05-29 01:22:00,0.98925,0.98925,0.9892,0.9892,22800000.0
2008-05-29 01:23:00,0.9892,0.9892,0.9892,0.9892,12500000.0
2008-05-29 01:24:00,0.9892,0.9892,0.9892,0.9892,12500000.0
2008-05-29 01:25:00,0.9892,0.9892,0.9892,0.9892,4800000.0
2008-05-29 01:26:00,0.9892,0.9892,0.989,0.989,44500000.0
2008-05-29 01:27:00,0.98895,0.989,0.98895,0.98895,9700000.0
2008-05-29 01:28:00,0.9889,0.98905,0.9889,0.98905,9700000.0
2008-05-29 01:29:00,0.98895,0.989,0.98835,0.98835,25400000.0
2008-05-29 01:30:00,0.98845,0.98845,0.9883,0.98835,34200000.0
2008-05-29 01:31:00,0.9884,0.9887,0.9884,0.9885,25500000.0
2008-05-29 01:32:00,0.98845,0.98855,0.98845,0.98855,23400000.0
2008-05-29 01:33:00,0.98855,0.98855,0.9885,0.98855,11300000.0
2008-05-29 01:34:00,0.9886,0.9886,0.9885,0.98855,13700000.0
2008-05-29 01:35:00,0.98855,0.98855,0.9884,0.9884,20000000.0
2008-05-29 01:36:00,0.9884,0.9885,0.9884,0.9884,11200000.0
2008-05-29 01:37:00,0.9884,0.9885,0.9884,0.9885,2000000.0
2008-05-29 01:38:00,0.9885,0.9885,0.9883,0.9883,17300000.0
2008-05-29 01:39:00,0.9883,0.9884,0.9883,0.9883,11200000.0
2008-05-29 01:40:00,0.9883,0.9884,0.9883,0.9883,18700000.0
2008-05-29 01:41:00,0.9883,0.9883,0.98795,0.98805,37900000.0
2008-05-29 01:42:00,0.9881,0.98825,0.9881,0.98825,9700000.0
2008-05-29 01:43:00,0.9883,0.9883,0.98815,0.9882,38000000.0
2008-05-29 01:44:00,0.9885,0.9885,0.9882,0.9882,42300000.0
2008-05-29 01:45:00,0.98835,0.9885,0.98835,0.9885,3200000.0
2008-05-29 01:46:00,0.98855,0.9889,0.98855,0.9888,17800000.0
2008-05-29 01:47:00,0.9888,0.9888,0.9887,0.9888,4200000.0
2008-05-29 01:48:00,0.9888,0.9888,0.9887,0.9887,12000000.0
2008-05-29 01:49:00,0.9887,0.98875,0.9887,0.98875,2600000.0
2008-05-29 01:50:00,0.9887,0.9887,0.9887,0.9887,18900000.0
2008-05-29 01:51:00,0.9887,0.9887,0.9887,0.9887,5100000.0
2008-05-29 01:52:00,0.9887,0.9887,0.9886,0.9887,11700000.0
2008-05-29 01:53:00,0.9887,0.9887,0.9887,0.9887,4900000.0
2008-05-29 01:54:00,0.9887,0.9887,0.9886,0.9886,1700000.0
2008-05-29 01:55:00,0.9887,0.9887,0.9886,0.9887,9300000.0
2008-05-29 01:56:00,0.9887,0.98885,0.9887,0.98885,10200000.0
2008-05-29 01:57:00,0.9888,0.9888,0.9886,0.9886,9200000.0
2008-05-29 01:58:00,0.98865,0.9887,0.9884,0.9887,11900000.0
2008-05-29 01:59:00,0.9887,0.9887,0.9887,0.9887,4600000.0
2008-05-29 02:00:00,0.9887,0.98875,0.9887,0.98875,10900000.0
2008-05-29 02:01:00,0.98875,0.9888,0.9887,0.9888,12500000.0
2008-05-29 02:02:00,0.98885,0.98885,0.98885,0.98885,1600000.0
2008-05-29 02:03:00,0.9889,0.9889,0.9889,0.9889,4600000.0
2008-05-29 02:04:00,0.9889,0.9889,0.9889,0.9889,3800000.0
2008-05-29 02:05:00,0.9889,0.9891,0.9887,0.98895,46300000.0
2008-05-29 02:06:00,0.98895,0.98895,0.9889,0.9889,4100000.0
2008-05-29 02:07:00,0.9889,0.98895,0.9889,0.98895,9600000.0
2008-05-29 02:08:00,0.98895,0.98895,0.9889,0.9889,11100000.0
2008-05-29 02:09:00,0.9889,0.9891,0.9889,0.989,31600000.0
2008-05-29 02:10:00,0.989,0.989,0.9889,0.9889,16500000.0
2008-05-29 02:11:00,0.9889,0.9889,0.9889,0.9889,7500000.0
2008-05-29 02:12:00,0.9889,0.9889,0.9889,0.9889,2600000.0
2008-05-29 02:13:00,0.9889,0.98905,0.9888,0.98905,21600000.0
2008-05-29 02:14:00,0.98905,0.98905,0.98905,0.98905,4000000.0
2008-05-29 02:15:00,0.98905,0.98905,0.989,0.989,1800000.0
2008-05-29 02:16:00,0.989,0.98905,0.989,0.98905,1400000.0
2008-05-29 02:17:00,0.9889,0.98915,0.9889,0.98915,44900000.0
2008-05-29 02:18:00,0.98925,0.98925,0.98925,0.98925,3500000.0
2008-05-29 02:19:00,0.9892,0.9892,0.9892,0.9892,2100000.0
2008-05-29 02:20:00,0.98915,0.98915,0.98915,0.98915,4300000.0
2008-05-29 02:21:00,0.98915,0.98915,0.9891,0.9891,10600000.0
2008-05-29 02:22:00,0.9891,0.98925,0.9888,0.98915,25600000.0
2008-05-29 02:23:00,0.98915,0.98915,0.98915,0.98915,7200000.0
2008-05-29 02:24:00,0.98915,0.98915,0.98915,0.98915,2400000.0
2008-05-29 02:25:00,0.98915,0.98915,0.98915,0.98915,3200000.0
2008-05-29 02:26:00,0.9891,0.9893,0.98905,0.9892,32300000.0
2008-05-29 02:27:00,0.9892,0.9892,0.9892,0.9892,5700000.0
2008-05-29 02:28:00,0.9891,0.9891,0.9891,0.9891,5600000.0
2008-05-29 02:29:00,0.98915,0.98925,0.9891,0.98915,16300000.0
2008-05-29 02:30:00,0.98915,0.9893,0.9888,0.9889,50500000.0
2008-05-29 02:31:00,0.98885,0.98885,0.9888,0.9888,5500000.0
2008-05-29 02:32:00,0.9888,0.9888,0.9887,0.9887,5400000.0
2008-05-29 02:33:00,0.9887,0.98875,0.9887,0.98875,2500000.0
2008-05-29 02:34:00,0.98875,0.9891,0.98875,0.9891,26300000.0
2008-05-29 02:35:00,0.9891,0.9891,0.98895,0.989,2600000.0
2008-05-29 02:36:00,0.9889,0.9889,0.9889,0.9889,2600000.0
2008-05-29 02:37:00,0.9889,0.989,0.9889,0.989,4600000.0
2008-05-29 02:38:00,0.98895,0.98915,0.9889,0.98915,9200000.0
2008-05-29 02:39:00,0.98915,0.98915,0.9891,0.9891,4400000.0
2008-05-29 02:40:00,0.9891,0.9891,0.9891,0.9891,1600000.0
2008-05-29 02:41:00,0.98905,0.9893,0.98905,0.9892,7600000.0
2008-05-29 02:42:00,0.9892,0.9892,0.9891,0.9891,11500000.0
2008-05-29 02:43:00,0.9891,0.9891,0.9891,0.9891,5000000.0
2008-05-29 02:44:00,0.9891,0.9891,0.9891,0.9891,10600000.0
2008-05-29 02:45:00,0.9891,0.98925,0.9891,0.9892,18600000.0
2008-05-29 02:46:00,0.9892,0.98925,0.98915,0.9892,14000000.0
2008-05-29 02:47:00,0.9892,0.9895,0.9891,0.9895,34400000.0
2008-05-29 02:48:00,0.9895,0.9895,0.9892,0.9892,5400000.0
2008-05-29 02:49:00,0.9891,0.98925,0.9891,0.9892,16300000.0
2008-05-29 02:50:00,0.98915,0.98925,0.98915,0.9892,4900000.0
2008-05-29 02:51:00,0.98925,0.9893,0.98925,0.98925,2400000.0
2008-05-29 02:52:00,0.98925,0.98925,0.98925,0.98925,1600000.0
2008-05-29 02:53:00,0.98925,0.98925,0.989,0.989,12400000.0
2008-05-29 02:54:00,0.98895,0.98895,0.98885,0.98885,2400000.0
2008-05-29 02:55:00,0.9889,0.98895,0.98875,0.98875,58500000.0
2008-05-29 02:56:00,0.9888,0.9889,0.98875,0.98875,5600000.0
2008-05-29 02:57:00,0.9887,0.9889,0.98855,0.98885,7400000.0
2008-05-29 02:58:00,0.98885,0.9889,0.9888,0.9888,3600000.0
2008-05-29 02:59:00,0.9888,0.98915,0.9888,0.9891,11200000.0
2008-05-29 03:00:00,0.98915,0.98915,0.98915,0.98915,3100000.0
2008-05-29 03:01:00,0.98935,0.9894,0.98925,0.98925,18200000.0
2008-05-29 03:02:00,0.9893,0.9894,0.9892,0.9893,40900000.0
2008-05-29 03:03:00,0.98925,0.98945,0.98925,0.9894,8100000.0
2008-05-29 03:04:00,0.9894,0.9898,0.9894,0.98955,22500000.0
2008-05-29 03:05:00,0.98955,0.98955,0.9894,0.98945,28300000.0
2008-05-29 03:06:00,0.98945,0.98945,0.9894,0.9894,6800000.0
2008-05-29 03:07:00,0.9894,0.9894,0.9893,0.9893,5800000.0
2008-05-29 03:08:00,0.9894,0.98945,0.9893,0.9894,29500000.0
2008-05-29 03:09:00,0.9894,0.98945,0.9894,0.9894,17800000.0
2008-05-29 03:10:00,0.9894,0.9894,0.9894,0.9894,1100000.0
2008-05-29 03:11:00,0.9894,0.9894,0.9892,0.9894,4200000.0
2008-05-29 03:12:00,0.9893,0.9894,0.98925,0.9894,1600000.0
2008-05-29 03:13:00,0.9894,0.9894,0.98925,0.98925,2500000.0
2008-05-29 03:14:00,0.9893,0.9894,0.9892,0.9892,3000000.0
2008-05-29 03:15:00,0.9893,0.9894,0.9893,0.9894,2000000.0
2008-05-29 03:16:00,0.9893,0.9893,0.9892,0.9893,4500000.0
2008-05-29 03:17:00,0.9893,0.9894,0.98925,0.98925,4900000.0
2008-05-29 03:18:00,0.9892,0.9893,0.9892,0.9893,1900000.0
2008-05-29 03:19:00,0.9893,0.9893,0.9892,0.9892,1900000.0
2008-05-29 03:20:00,0.9892,0.9894,0.9892,0.9894,1800000.0
2008-05-29 03:21:00,0.9894,0.9894,0.9891,0.98925,3500000.0
2008-05-29 03:22:00,0.9894,0.9894,0.9894,0.9894,2200000.0
2008-05-29 03:23:00,0.989,0.989,0.989,0.989,1600000.0
2008-05-29 03:24:00,0.9894,0.9894,0.9894,0.9894,2700000.0
2008-05-29 03:25:00,0.9894,0.9894,0.9894,0.9894,2600000.0
2008-05-29 03:26:00,0.98925,0.9894,0.98925,0.9894,3600000.0
2008-05-29 03:27:00,0.9894,0.9894,0.9891,0.98925,6200000.0
2008-05-29 03:28:00,0.98925,0.9894,0.98925,0.9894,4900000.0
2008-05-29 03:29:00,0.98925,0.98925,0.989,0.989,1600000.0
2008-05-29 03:30:00,0.9891,0.9891,0.9891,0.9891,11400000.0
2008-05-29 03:31:00,0.9891,0.98925,0.9891,0.98925,12300000.0
2008-05-29 03:32:00,0.9894,0.9894,0.9894,0.9894,5800000.0
2008-05-29 03:33:00,0.9894,0.9895,0.9894,0.9895,8500000.0
2008-05-29 03:34:00,0.9896,0.9896,0.9894,0.9894,16700000.0
2008-05-29 03:35:00,0.9894,0.9894,0.9894,0.9894,4900000.0
2008-05-29 03:36:00,0.9894,0.98945,0.9894,0.98945,7800000.0
2008-05-29 03:37:00,0.98955,0.98955,0.9895,0.9895,3000000.0
2008-05-29 03:38:00,0.98955,0.98965,0.98955,0.9896,9100000.0
2008-05-29 03:39:00,0.9896,0.98965,0.9896,0.98965,4500000.0
2008-05-29 03:40:00,0.98965,0.98965,0.9896,0.9896,3100000.0
2008-05-29 03:41:00,0.98965,0.98965,0.98965,0.98965,4000000.0
2008-05-29 03:42:00,0.9896,0.9896,0.9896,0.9896,1600000.0
2008-05-29 03:43:00,0.9895,0.9895,0.9895,0.9895,3200000.0
2008-05-29 03:44:00,0.9894,0.9895,0.9894,0.9895,2800000.0
2008-05-29 03:45:00,0.9895,0.9896,0.9895,0.9896,4800000.0
2008-05-29 03:46:00,0.98955,0.98955,0.98955,0.98955,4800000.0
2008-05-29 03:47:00,0.98955,0.98955,0.98955,0.98955,1600000.0
2008-05-29 03:48:00,0.9894,0.98955,0.9894,0.98955,5000000.0
2008-05-29 03:49:00,0.98955,0.98955,0.98955,0.98955,2400000.0
2008-05-29 03:50:00,0.98955,0.98955,0.9894,0.9894,2200000.0
2008-05-29 03:51:00,0.98935,0.9895,0.98935,0.9895,16900000.0
2008-05-29 03:52:00,0.98955,0.98955,0.98955,0.98955,4100000.0
2008-05-29 03:53:00,0.9894,0.9894,0.9894,0.9894,5300000.0
2008-05-29 03:54:00,0.9893,0.9894,0.9893,0.9894,4100000.0
2008-05-29 03:55:00,0.98955,0.98965,0.98955,0.98965,5600000.0
2008-05-29 03:56:00,0.9896,0.9896,0.9896,0.9896,4600000.0
2008-05-29 03:57:00,0.9896,0.9898,0.9896,0.9897,10700000.0
2008-05-29 03:58:00,0.9898,0.9898,0.9897,0.98975,10400000.0
2008-05-29 03:59:00,0.9897,0.9897,0.9897,0.9897,2700000.0
2008-05-29 04:00:00,0.98985,0.99,0.9897,0.99,32900000.0
2008-05-29 04:01:00,0.99,0.99,0.9899,0.9899,4400000.0
2008-05-29 04:02:00,0.98985,0.99,0.98985,0.99,2000000.0
2008-05-29 04:03:00,0.99,0.99,0.9896,0.9896,3200000.0
2008-05-29 04:04:00,0.98985,0.98985,0.98985,0.98985,5500000.0
2008-05-29 04:05:00,0.98985,0.99,0.9898,0.99,4100000.0
2008-05-29 04:06:00,0.9898,0.99,0.9898,0.99,2900000.0
2008-05-29 04:07:00,0.99,0.99,0.9897,0.9897,1700000.0
2008-05-29 04:08:00,0.98934,0.98934,0.98897,0.98913,115900000.0
2008-05-29 04:09:00,0.98955,0.98955,0.98955,0.98955,800000.0
2008-05-29 04:10:00,0.98938,0.98938,0.98928,0.98928,13700000.0
2008-05-29 04:11:00,0.98955,0.98955,0.98955,0.98955,1600000.0
2008-05-29 04:12:00,0.9898,0.9898,0.9898,0.9898,1600000.0
2008-05-29 04:13:00,0.99,0.99,0.99,0.99,1600000.0
2008-05-29 04:14:00,0.9897,0.99,0.98955,0.9896,8400000.0
2008-05-29 04:15:00,0.9894,0.9894,0.9894,0.9894,6300000.0
2008-05-29 04:16:00,0.99,0.99,0.98965,0.98965,6100000.0
2008-05-29 04:17:00,0.9895,0.9895,0.9895,0.9895,15600000.0
2008-05-29 04:18:00,0.98965,0.98965,0.98965,0.98965,2400000.0
2008-05-29 04:19:00,0.9895,0.9895,0.9895,0.9895,1400000.0
2008-05-29 04:20:00,0.98914,0.98927,0.98914,0.98927,39300000.0
2008-05-29 04:21:00,0.9895,0.9895,0.9895,0.9895,500000.0
2008-05-29 04:22:00,0.9895,0.9896,0.9895,0.9896,4100000.0
2008-05-29 04:23:00,0.9896,0.9896,0.9896,0.9896,1600000.0
2008-05-29 04:24:00,0.98936,0.98936,0.98934,0.98934,1200000.0
2008-05-29 04:25:00,0.9894,0.9896,0.9894,0.9896,5000000.0
2008-05-29 04:26:00,0.9894,0.99,0.9894,0.99,5800000.0
2008-05-29 04:27:00,0.98925,0.98925,0.98925,0.98925,800000.0
2008-05-29 04:28:00,0.9895,0.9895,0.9895,0.9895,2400000.0
2008-05-29 04:29:00,0.9895,0.9895,0.9895,0.9895,800000.0
2008-05-29 04:30:00,0.9895,0.9895,0.9895,0.9895,1600000.0
2008-05-29 04:31:00,0.9896,0.9896,0.9894,0.9894,25600000.0
2008-05-29 04:32:00,0.9894,0.9894,0.9894,0.9894,2500000.0
2008-05-29 04:33:00,0.9894,0.9894,0.9892,0.9894,1800000.0
2008-05-29 04:34:00,0.98955,0.98975,0.98955,0.98975,4800000.0
2008-05-29 04:35:00,0.9896,0.9896,0.9896,0.9896,3600000.0
2008-05-29 04:36:00,0.98935,0.98945,0.98924,0.98945,29200000.0
2008-05-29 04:37:00,0.98975,0.98975,0.98975,0.98975,2600000.0
2008-05-29 04:38:00,0.9894,0.98965,0.9894,0.98965,2300000.0
2008-05-29 04:39:00,0.98965,0.9898,0.98965,0.9898,3900000.0
2008-05-29 04:40:00,0.9897,0.9897,0.9897,0.9897,6300000.0
2008-05-29 04:41:00,0.9897,0.9897,0.98965,0.98965,4000000.0
2008-05-29 04:42:00,0.9895,0.98965,0.98945,0.98965,7800000.0
2008-05-29 04:43:00,0.9895,0.9895,0.9895,0.9895,1700000.0
2008-05-29 04:44:00,0.9895,0.9895,0.9895,0.9895,800000.0
2008-05-29 04:45:00,0.9895,0.9895,0.9895,0.9895,2500000.0
2008-05-29 04:46:00,0.98943,0.98943,0.98902,0.98932,9500000.0
2008-05-29 04:47:00,0.98925,0.98925,0.98925,0.98925,1600000.0
2008-05-29 04:48:00,0.98925,0.98925,0.98925,0.98925,800000.0
2008-05-29 04:49:00,0.98925,0.98925,0.98925,0.98925,1600000.0
2008-05-29 04:50:00,0.98925,0.98925,0.98925,0.98925,1600000.0
2008-05-29 04:51:00,0.98925,0.9895,0.98925,0.9895,1300000.0
2008-05-29 04:52:00,0.98925,0.98925,0.98925,0.98925,800000.0
2008-05-29 04:53:00,0.9895,0.9895,0.9895,0.9895,1100000.0
2008-05-29 04:54:00,0.9897,0.9897,0.98965,0.98965,2400000.0
2008-05-29 04:55:00,0.9895,0.9895,0.9895,0.9895,3100000.0
2008-05-29 04:56:00,0.9897,0.9897,0.9897,0.9897,800000.0
2008-05-29 04:57:00,0.9895,0.9895,0.9895,0.9895,4700000.0
2008-05-29 04:58:00,0.9895,0.9895,0.98935,0.98935,4400000.0
2008-05-29 04:59:00,0.9895,0.9895,0.9895,0.9895,24100000.0
2008-05-29 05:00:00,0.9895,0.9897,0.9895,0.9897,4500000.0
2008-05-29 05:01:00,0.9895,0.9897,0.9895,0.9895,8000000.0
2008-05-29 05:02:00,0.9895,0.9897,0.9895,0.9897,2100000.0
2008-05-29 05:03:00,0.9895,0.98965,0.9895,0.98965,15200000.0
2008-05-29 05:04:00,0.9895,0.9895,0.9895,0.9895,1700000.0
2008-05-29 05:05:00,0.9895,0.9895,0.9895,0.9895,2400000.0
2008-05-29 05:06:00,0.98955,0.98955,0.98955,0.98955,2400000.0
2008-05-29 05:07:00,0.9895,0.98955,0.9895,0.98955,3200000.0
2008-05-29 05:08:00,0.98955,0.98955,0.98955,0.98955,2400000.0
2008-05-29 05:09:00,0.98955,0.98955,0.98945,0.98955,9100000.0
2008-05-29 05:10:00,0.9896,0.9896,0.9896,0.9896,1600000.0
2008-05-29 05:11:00,0.9895,0.98965,0.9895,0.98965,9500000.0
2008-05-29 05:12:00,0.98965,0.98975,0.98955,0.98975,6400000.0
2008-05-29 05:13:00,0.9897,0.9897,0.9896,0.9896,3200000.0
2008-05-29 05:14:00,0.9896,0.9898,0.9896,0.9898,4300000.0
2008-05-29 05:15:00,0.9898,0.9898,0.9898,0.9898,6100000.0
2008-05-29 05:16:00,0.98995,0.98995,0.9897,0.98985,22300000.0
2008-05-29 05:17:00,0.9898,0.9898,0.9898,0.9898,2500000.0
2008-05-29 05:18:00,0.9898,0.9901,0.9897,0.9901,34400000.0
2008-05-29 05:19:00,0.9901,0.9901,0.9899,0.99,20700000.0
2008-05-29 05:20:00,0.98995,0.98995,0.9899,0.98995,7600000.0
2008-05-29 05:21:00,0.9899,0.98995,0.9897,0.98985,17900000.0
2008-05-29 05:22:00,0.9899,0.9899,0.9898,0.9899,17100000.0
2008-05-29 05:23:00,0.9898,0.9898,0.9898,0.9898,4800000.0
2008-05-29 05:24:00,0.9899,0.99,0.9899,0.99,12200000.0
2008-05-29 05:25:00,0.99005,0.99005,0.98995,0.98995,6800000.0
2008-05-29 05:26:00,0.98995,0.98995,0.9898,0.9898,4200000.0
2008-05-29 05:27:00,0.98955,0.9898,0.98955,0.9898,8000000.0
2008-05-29 05:28:00,0.98995,0.98995,0.98995,0.98995,3000000.0
2008-05-29 05:29:00,0.98995,0.99,0.98995,0.98995,7100000.0
2008-05-29 05:30:00,0.9899,0.99,0.98965,0.98975,15500000.0
2008-05-29 05:31:00,0.98975,0.98975,0.98955,0.98955,10100000.0
2008-05-29 05:32:00,0.98965,0.98975,0.98965,0.98965,4800000.0
2008-05-29 05:33:00,0.98965,0.9898,0.98965,0.9898,6400000.0
2008-05-29 05:34:00,0.9896,0.9896,0.9896,0.9896,5200000.0
2008-05-29 05:35:00,0.9896,0.9896,0.9896,0.9896,7300000.0
2008-05-29 05:36:00,0.9897,0.9897,0.9895,0.9895,8400000.0
2008-05-29 05:37:00,0.9895,0.9895,0.9895,0.9895,7100000.0
2008-05-29 05:38:00,0.9895,0.9895,0.9895,0.9895,1000000.0
2008-05-29 05:39:00,0.9895,0.9898,0.9895,0.9898,9000000.0
2008-05-29 05:40:00,0.98975,0.98975,0.9896,0.9896,3300000.0
2008-05-29 05:41:00,0.9896,0.9898,0.9896,0.9898,8500000.0
2008-05-29 05:42:00,0.9898,0.9898,0.9898,0.9898,3200000.0
2008-05-29 05:43:00,0.9897,0.9897,0.98965,0.98965,3200000.0
2008-05-29 05:44:00,0.9896,0.98975,0.9896,0.98975,13400000.0
2008-05-29 05:45:00,0.9898,0.9898,0.9896,0.9898,6400000.0
2008-05-29 05:46:00,0.9896,0.9896,0.9896,0.9896,10100000.0
2008-05-29 05:47:00,0.9896,0.9898,0.9896,0.9898,6400000.0
2008-05-29 05:48:00,0.9897,0.9898,0.98955,0.98955,19100000.0
2008-05-29 05:49:00,0.98955,0.9898,0.98945,0.9897,24100000.0
2008-05-29 05:50:00,0.9897,0.9898,0.9897,0.9898,2400000.0
2008-05-29 05:51:00,0.9898,0.9899,0.9896,0.98985,13700000.0
2008-05-29 05:52:00,0.9897,0.9897,0.9897,0.9897,800000.0
2008-05-29 05:53:00,0.9897,0.98995,0.9897,0.98985,12400000.0
2008-05-29 05:54:00,0.98985,0.98985,0.98985,0.98985,800000.0
2008-05-29 05:55:00,0.98975,0.9898,0.98975,0.9898,1600000.0
2008-05-29 05:56:00,0.9897,0.9898,0.9897,0.9898,10400000.0
2008-05-29 05:57:00,0.9898,0.98985,0.9898,0.98985,5300000.0
2008-05-29 05:58:00,0.9897,0.9897,0.9897,0.9897,5200000.0
2008-05-29 05:59:00,0.9897,0.9899,0.9897,0.9897,33000000.0
2008-05-29 06:00:00,0.9897,0.9897,0.9897,0.9897,15300000.0
2008-05-29 06:01:00,0.9897,0.99,0.9897,0.99,8400000.0
2008-05-29 06:02:00,0.9902,0.99045,0.99015,0.99015,8400000.0
2008-05-29 06:03:00,0.99,0.99,0.99,0.99,6900000.0
2008-05-29 06:04:00,0.99015,0.9903,0.99015,0.9903,9600000.0
2008-05-29 06:05:00,0.9903,0.9903,0.9902,0.9902,3200000.0
2008-05-29 06:06:00,0.9901,0.9904,0.9901,0.9902,21100000.0
2008-05-29 06:07:00,0.9902,0.9903,0.99015,0.9903,8800000.0
2008-05-29 06:08:00,0.99025,0.99025,0.99025,0.99025,7700000.0
2008-05-29 06:09:00,0.99025,0.99035,0.9901,0.99035,13100000.0
2008-05-29 06:10:00,0.99025,0.99035,0.99025,0.99035,3200000.0
2008-05-29 06:11:00,0.99035,0.99035,0.99035,0.99035,1600000.0
2008-05-29 06:12:00,0.99035,0.99035,0.9902,0.9902,9900000.0
2008-05-29 06:13:00,0.9902,0.9902,0.9902,0.9902,1200000.0
2008-05-29 06:14:00,0.99014,0.99014,0.98993,0.99009,26999999.0
2008-05-29 06:15:00,0.98995,0.98995,0.98995,0.98995,800000.0
2008-05-29 06:16:00,0.9902,0.9904,0.9902,0.9904,63600000.0
2008-05-29 06:17:00,0.9904,0.9904,0.9904,0.9904,6300000.0
2008-05-29 06:18:00,0.9904,0.9905,0.9903,0.9904,33600000.0
2008-05-29 06:19:00,0.9904,0.9904,0.9904,0.9904,3300000.0
2008-05-29 06:20:00,0.9904,0.9904,0.9904,0.9904,27100000.0
2008-05-29 06:21:00,0.9905,0.9905,0.99045,0.99045,16700000.0
2008-05-29 06:22:00,0.9904,0.9906,0.9904,0.9906,42999999.0
2008-05-29 06:23:00,0.9906,0.9906,0.9906,0.9906,100000.0
2008-05-29 06:24:00,0.9905,0.9906,0.9904,0.9906,18800000.0
2008-05-29 06:25:00,0.9906,0.9906,0.9906,0.9906,3800000.0
2008-05-29 06:26:00,0.9906,0.9906,0.9906,0.9906,1200000.0
2008-05-29 06:27:00,0.9906,0.9906,0.9906,0.9906,19000000.0
2008-05-29 06:28:00,0.9906,0.9907,0.9906,0.9907,18000000.0
2008-05-29 06:29:00,0.9906,0.9906,0.9906,0.9906,5200000.0
2008-05-29 06:30:00,0.9906,0.9906,0.9906,0.9906,6500000.0
2008-05-29 06:31:00,0.99037,0.99043,0.99035,0.99043,42099998.0
2008-05-29 06:32:00,0.99018,0.9904,0.99018,0.9904,19400000.0
2008-05-29 06:33:00,0.99065,0.9908,0.99065,0.9908,15300000.0
2008-05-29 06:34:00,0.9908,0.9908,0.9906,0.9906,27400000.0
2008-05-29 06:35:00,0.9906,0.9907,0.9906,0.9907,19400000.0
2008-05-29 06:36:00,0.9907,0.9908,0.9907,0.9908,32800000.0
2008-05-29 06:37:00,0.9908,0.9908,0.9907,0.9907,10900000.0
2008-05-29 06:38:00,0.99085,0.99085,0.99065,0.99065,47100000.0
2008-05-29 06:39:00,0.9906,0.9906,0.99055,0.9906,10900000.0
2008-05-29 06:40:00,0.9906,0.9906,0.9905,0.9906,21700000.0
2008-05-29 06:41:00,0.99065,0.99065,0.99065,0.99065,800000.0
2008-05-29 06:42:00,0.9906,0.99065,0.9906,0.99065,4500000.0
2008-05-29 06:43:00,0.9907,0.9907,0.99065,0.9907,5600000.0
2008-05-29 06:44:00,0.9906,0.9906,0.9906,0.9906,3200000.0
2008-05-29 06:45:00,0.9907,0.9907,0.9907,0.9907,4900000.0
2008-05-29 06:46:00,0.9906,0.9906,0.9906,0.9906,4500000.0
2008-05-29 06:47:00,0.99065,0.99065,0.9906,0.9906,3300000.0
2008-05-29 06:48:00,0.99055,0.9906,0.99055,0.9906,9400000.0
2008-05-29 06:49:00,0.9906,0.9906,0.99045,0.99045,5700000.0
2008-05-29 06:50:00,0.9905,0.9905,0.99045,0.9905,9400000.0
2008-05-29 06:51:00,0.9905,0.9906,0.9903,0.99035,9600000.0
2008-05-29 06:52:00,0.99035,0.99035,0.9902,0.9902,23700000.0
2008-05-29 06:53:00,0.9902,0.9903,0.9902,0.99025,8400000.0
2008-05-29 06:54:00,0.9903,0.9903,0.9903,0.9903,800000.0
2008-05-29 06:55:00,0.9903,0.9903,0.99025,0.9903,7800000.0
2008-05-29 06:56:00,0.99035,0.99035,0.9903,0.9903,6100000.0
2008-05-29 06:57:00,0.9903,0.9903,0.9902,0.9903,5600000.0
2008-05-29 06:58:00,0.9903,0.9903,0.9903,0.9903,2000000.0
2008-05-29 06:59:00,0.9903,0.9903,0.9902,0.9902,1800000.0
2008-05-29 07:00:00,0.99035,0.99035,0.99035,0.99035,1600000.0
2008-05-29 07:01:00,0.9903,0.99035,0.9903,0.99035,5600000.0
2008-05-29 07:02:00,0.99035,0.99035,0.99035,0.99035,3400000.0
2008-05-29 07:03:00,0.99035,0.99035,0.99035,0.99035,1600000.0
2008-05-29 07:04:00,0.99005,0.99005,0.99005,0.99005,800000.0
2008-05-29 07:05:00,0.99035,0.99035,0.99004,0.99004,8800000.0
2008-05-29 07:06:00,0.9901,0.99014,0.98996,0.98996,18400000.0
2008-05-29 07:07:00,0.99004,0.99037,0.99003,0.99003,14500000.0
2008-05-29 07:08:00,0.9903,0.9905,0.9903,0.99035,5800000.0
2008-05-29 07:09:00,0.99035,0.99035,0.9903,0.9903,2400000.0
2008-05-29 07:10:00,0.99027,0.99042,0.99003,0.99003,6400000.0
2008-05-29 07:11:00,0.9904,0.9904,0.9904,0.9904,3500000.0
2008-05-29 07:12:00,0.9904,0.9904,0.9904,0.9904,10100000.0
2008-05-29 07:13:00,0.99045,0.9905,0.99045,0.99045,16500000.0
2008-05-29 07:14:00,0.9905,0.9905,0.9905,0.9905,1600000.0
2008-05-29 07:15:00,0.99027,0.99056,0.99025,0.99033,16400000.0
2008-05-29 07:16:00,0.99055,0.9907,0.99055,0.9907,18700000.0
2008-05-29 07:17:00,0.9907,0.9907,0.9907,0.9907,2400000.0
2008-05-29 07:18:00,0.9907,0.9907,0.9907,0.9907,8900000.0
2008-05-29 07:19:00,0.9906,0.9906,0.9906,0.9906,16500000.0
2008-05-29 07:20:00,0.9906,0.99065,0.9906,0.9906,5500000.0
2008-05-29 07:21:00,0.9906,0.99065,0.9902,0.99035,37400000.0
2008-05-29 07:22:00,0.9903,0.9903,0.9903,0.9903,9600000.0
2008-05-29 07:23:00,0.9903,0.99035,0.9903,0.99035,2300000.0
2008-05-29 07:24:00,0.9903,0.9903,0.9903,0.9903,1000000.0
2008-05-29 07:25:00,0.9903,0.9903,0.9903,0.9903,1700000.0
2008-05-29 07:26:00,0.9903,0.9903,0.9903,0.9903,2500000.0
2008-05-29 07:27:00,0.9903,0.9904,0.9903,0.9904,5900000.0
2008-05-29 07:28:00,0.9904,0.99045,0.9904,0.99045,2300000.0
2008-05-29 07:29:00,0.9905,0.9906,0.99045,0.99055,18800000.0
2008-05-29 07:30:00,0.99055,0.9906,0.99045,0.9906,36200000.0
2008-05-29 07:31:00,0.9906,0.9906,0.9906,0.9906,3000000.0
2008-05-29 07:32:00,0.9906,0.9906,0.9905,0.9906,30000000.0
2008-05-29 07:33:00,0.9906,0.9908,0.9906,0.9907,38000000.0
2008-05-29 07:34:00,0.9907,0.9907,0.9907,0.9907,11600000.0
2008-05-29 07:35:00,0.9907,0.9907,0.9906,0.9906,34300000.0
2008-05-29 07:36:00,0.9906,0.9907,0.9906,0.9906,28200000.0
2008-05-29 07:37:00,0.9906,0.9906,0.9906,0.9906,15100000.0
2008-05-29 07:38:00,0.9906,0.9906,0.9906,0.9906,13600000.0
2008-05-29 07:39:00,0.9906,0.9906,0.9906,0.9906,37100000.0
2008-05-29 07:40:00,0.9906,0.9906,0.99,0.9906,99300000.0
2008-05-29 07:41:00,0.9906,0.9906,0.9904,0.9904,23099999.0
2008-05-29 07:42:00,0.9906,0.9906,0.9906,0.9906,4400000.0
2008-05-29 07:43:00,0.9906,0.9906,0.9903,0.9903,11500000.0
2008-05-29 07:44:00,0.9903,0.9906,0.9903,0.9906,12500000.0
2008-05-29 07:45:00,0.9906,0.9906,0.9904,0.9904,40000000.0
2008-05-29 07:46:00,0.9904,0.9906,0.9904,0.9906,1500000.0
2008-05-29 07:47:00,0.9906,0.9906,0.9904,0.9904,11400000.0
2008-05-29 07:48:00,0.9904,0.9904,0.9899,0.9899,29700000.0
2008-05-29 07:49:00,0.9899,0.99,0.9898,0.99,31100000.0
2008-05-29 07:50:00,0.99,0.99,0.9898,0.9899,9900000.0
2008-05-29 07:51:00,0.9898,0.99,0.9898,0.99,27600000.0
2008-05-29 07:52:00,0.99,0.9901,0.99,0.9901,9200000.0
2008-05-29 07:53:00,0.99025,0.9903,0.99025,0.9903,20800000.0
2008-05-29 07:54:00,0.9903,0.9903,0.9903,0.9903,6300000.0
2008-05-29 07:55:00,0.9902,0.9902,0.99,0.9901,36900000.0
2008-05-29 07:56:00,0.9901,0.9901,0.99,0.9901,14200000.0
2008-05-29 07:57:00,0.9901,0.9902,0.9901,0.99015,11700000.0
2008-05-29 07:58:00,0.9902,0.9902,0.9902,0.9902,12900000.0
2008-05-29 07:59:00,0.99035,0.9904,0.9902,0.9902,31900000.0
2008-05-29 08:00:00,0.9902,0.9902,0.9901,0.9902,21300000.0
2008-05-29 08:01:00,0.9902,0.9902,0.9901,0.9901,26500000.0
2008-05-29 08:02:00,0.9901,0.9902,0.9901,0.9901,29800000.0
2008-05-29 08:03:00,0.9901,0.9902,0.9901,0.99015,31800000.0
2008-05-29 08:04:00,0.9901,0.9901,0.9901,0.9901,22000000.0
2008-05-29 08:05:00,0.9902,0.9904,0.9902,0.9904,80200000.0
2008-05-29 08:06:00,0.9904,0.9905,0.9904,0.9904,138099999.0
2008-05-29 08:07:00,0.9904,0.9904,0.9904,0.9904,54200000.0
2008-05-29 08:08:00,0.9906,0.9906,0.9906,0.9906,4000000.0
2008-05-29 08:09:00,0.9906,0.9906,0.9906,0.9906,6700000.0
2008-05-29 08:10:00,0.9906,0.9908,0.99055,0.9908,13900000.0
2008-05-29 08:11:00,0.9906,0.99065,0.99055,0.9906,15000000.0
2008-05-29 08:12:00,0.9906,0.9906,0.99055,0.9906,8200000.0
2008-05-29 08:13:00,0.9905,0.9906,0.9905,0.9905,71100000.0
2008-05-29 08:14:00,0.9905,0.9908,0.9905,0.99055,50600000.0
2008-05-29 08:15:00,0.9905,0.9906,0.9905,0.99055,14500000.0
2008-05-29 08:16:00,0.9906,0.99065,0.99055,0.99065,9600000.0
2008-05-29 08:17:00,0.99065,0.99065,0.99065,0.99065,7000000.0
2008-05-29 08:18:00,0.99065,0.99065,0.99055,0.9906,37700000.0
2008-05-29 08:19:00,0.99055,0.9906,0.9905,0.9906,16100000.0
2008-05-29 08:20:00,0.9905,0.99065,0.9905,0.99065,6600000.0
2008-05-29 08:21:00,0.9907,0.9914,0.9907,0.9914,46500000.0
2008-05-29 08:22:00,0.99145,0.9916,0.9914,0.9916,20300000.0
2008-05-29 08:23:00,0.99155,0.9916,0.9911,0.99145,74500001.0
2008-05-29 08:24:00,0.9914,0.9916,0.9913,0.99145,49400000.0
2008-05-29 08:25:00,0.99145,0.9915,0.9913,0.9913,27200000.0
2008-05-29 08:26:00,0.9912,0.99145,0.9912,0.9914,11400000.0
2008-05-29 08:27:00,0.9913,0.9914,0.99095,0.99125,50200000.0
2008-05-29 08:28:00,0.9913,0.9914,0.99125,0.9914,11000000.0
2008-05-29 08:29:00,0.9914,0.99155,0.9914,0.99155,7200000.0
2008-05-29 08:30:00,0.99155,0.9916,0.99145,0.9916,16300000.0
2008-05-29 08:31:00,0.9916,0.9916,0.9915,0.9915,11900000.0
2008-05-29 08:32:00,0.99155,0.99155,0.9913,0.9915,12200000.0
2008-05-29 08:33:00,0.9915,0.9915,0.9915,0.9915,2600000.0
2008-05-29 08:34:00,0.99145,0.9915,0.99125,0.9914,8500000.0
2008-05-29 08:35:00,0.9913,0.9913,0.9913,0.9913,3400000.0
2008-05-29 08:36:00,0.99125,0.9914,0.99085,0.99085,14900000.0
2008-05-29 08:37:00,0.9908,0.9908,0.9906,0.9908,24400000.0
2008-05-29 08:38:00,0.9908,0.9909,0.9908,0.99085,8400000.0
2008-05-29 08:39:00,0.9908,0.9908,0.9904,0.9905,42400000.0
2008-05-29 08:40:00,0.9905,0.9905,0.9905,0.9905,6400000.0
2008-05-29 08:41:00,0.99045,0.9905,0.9903,0.9904,38500000.0
2008-05-29 08:42:00,0.99035,0.9904,0.9903,0.9904,12500000.0
2008-05-29 08:43:00,0.9904,0.9904,0.9898,0.9902,82600000.0
2008-05-29 08:44:00,0.9902,0.99045,0.9902,0.9903,46900000.0
2008-05-29 08:45:00,0.99035,0.9906,0.99035,0.9904,29200000.0
2008-05-29 08:46:00,0.9904,0.9905,0.9901,0.9904,69700000.0
2008-05-29 08:47:00,0.9903,0.9904,0.9903,0.9903,19900000.0
2008-05-29 08:48:00,0.99035,0.9904,0.99,0.99025,104900000.0
2008-05-29 08:49:00,0.9903,0.9905,0.9903,0.9905,8000000.0
2008-05-29 08:50:00,0.9905,0.99085,0.9905,0.9908,21600000.0
2008-05-29 08:51:00,0.99085,0.9913,0.9908,0.9913,20400000.0
2008-05-29 08:52:00,0.9913,0.9913,0.9912,0.99125,7900000.0
2008-05-29 08:53:00,0.9913,0.9913,0.9904,0.9904,38300000.0
2008-05-29 08:54:00,0.9905,0.991,0.9905,0.9909,17300000.0
2008-05-29 08:55:00,0.99075,0.99095,0.99055,0.99095,16500000.0
2008-05-29 08:56:00,0.99085,0.99085,0.99075,0.99085,1400000.0
2008-05-29 08:57:00,0.99075,0.99095,0.99075,0.9909,15600000.0
2008-05-29 08:58:00,0.9909,0.99095,0.9909,0.99095,700000.0
2008-05-29 08:59:00,0.9909,0.9909,0.9903,0.9903,27100000.0
2008-05-29 09:00:00,0.99035,0.9906,0.9903,0.99055,34600000.0
2008-05-29 09:01:00,0.99045,0.9906,0.9904,0.9906,4900000.0
2008-05-29 09:02:00,0.9905,0.99055,0.9904,0.9904,18100000.0
2008-05-29 09:03:00,0.9904,0.9907,0.9903,0.99055,26900000.0
2008-05-29 09:04:00,0.9906,0.9908,0.99055,0.9907,16400000.0
2008-05-29 09:05:00,0.9907,0.9907,0.9902,0.9904,47200000.0
2008-05-29 09:06:00,0.99045,0.99055,0.9903,0.9904,14800000.0
2008-05-29 09:07:00,0.9904,0.9904,0.9904,0.9904,700000.0
2008-05-29 09:08:00,0.9904,0.9905,0.9903,0.9905,9600000.0
2008-05-29 09:09:00,0.9904,0.9904,0.9904,0.9904,5700000.0
2008-05-29 09:10:00,0.9904,0.99055,0.9904,0.99055,4200000.0
2008-05-29 09:11:00,0.9906,0.99085,0.99055,0.99075,11800000.0
2008-05-29 09:12:00,0.9907,0.9907,0.9904,0.9905,12902000.0
2008-05-29 09:13:00,0.9904,0.99105,0.9904,0.9909,31200000.0
2008-05-29 09:14:00,0.99095,0.99095,0.99075,0.9908,15000000.0
2008-05-29 09:15:00,0.9909,0.99095,0.99085,0.99095,12900000.0
2008-05-29 09:16:00,0.991,0.991,0.9909,0.99095,3500000.0
2008-05-29 09:17:00,0.99071,0.99071,0.99031,0.99054,5100000.0
2008-05-29 09:18:00,0.9909,0.9909,0.9909,0.9909,2600000.0
2008-05-29 09:19:00,0.9909,0.9909,0.99055,0.99065,38800000.0
2008-05-29 09:20:00,0.9907,0.9907,0.9907,0.9907,1600000.0
2008-05-29 09:21:00,0.99065,0.99085,0.99065,0.99085,9600000.0
2008-05-29 09:22:00,0.9909,0.99115,0.99085,0.99115,3500000.0
2008-05-29 09:23:00,0.99115,0.9912,0.9909,0.9909,5100000.0
2008-05-29 09:24:00,0.99085,0.99085,0.9908,0.99085,1800000.0
2008-05-29 09:25:00,0.9909,0.99105,0.9909,0.991,2600000.0
2008-05-29 09:26:00,0.9911,0.99125,0.991,0.99105,9100000.0
2008-05-29 09:27:00,0.99105,0.99105,0.99105,0.99105,2800000.0
2008-05-29 09:28:00,0.99105,0.99105,0.991,0.991,1600000.0
2008-05-29 09:29:00,0.9909,0.99095,0.9909,0.99095,5400000.0
2008-05-29 09:30:00,0.9909,0.99095,0.9908,0.99085,6900000.0
2008-05-29 09:31:00,0.9907,0.99085,0.9907,0.9908,1600000.0
2008-05-29 09:32:00,0.9908,0.9908,0.9908,0.9908,200000.0
2008-05-29 09:33:00,0.9908,0.9908,0.9906,0.99065,42900000.0
2008-05-29 09:34:00,0.9907,0.9908,0.9907,0.9908,5400000.0
2008-05-29 09:35:00,0.9908,0.9908,0.99075,0.9908,1600000.0
2008-05-29 09:36:00,0.9908,0.9908,0.9907,0.99075,7400000.0
2008-05-29 09:37:00,0.9907,0.9907,0.9907,0.9907,2800000.0
2008-05-29 09:38:00,0.9907,0.99115,0.9907,0.99105,7900000.0
2008-05-29 09:39:00,0.991,0.991,0.99085,0.99085,4500000.0
2008-05-29 09:40:00,0.9908,0.9908,0.9906,0.9906,12800000.0
2008-05-29 09:41:00,0.9906,0.99065,0.99055,0.9906,14100000.0
2008-05-29 09:42:00,0.9906,0.9906,0.9905,0.9906,11000000.0
2008-05-29 09:43:00,0.9906,0.9907,0.9905,0.9906,12900000.0
2008-05-29 09:44:00,0.99065,0.99065,0.9906,0.99065,3200000.0
2008-05-29 09:45:00,0.9905,0.9905,0.9905,0.9905,1400000.0
2008-05-29 09:46:00,0.9905,0.9905,0.9905,0.9905,1600000.0
2008-05-29 09:47:00,0.9904,0.9908,0.9904,0.9907,3900000.0
2008-05-29 09:48:00,0.99065,0.9908,0.9906,0.9907,2900000.0
2008-05-29 09:49:00,0.9907,0.9909,0.9907,0.99085,7300000.0
2008-05-29 09:50:00,0.9909,0.9909,0.99055,0.9908,10500000.0
2008-05-29 09:51:00,0.9908,0.9908,0.9906,0.99065,4500000.0
2008-05-29 09:52:00,0.9906,0.9906,0.9906,0.9906,400000.0
2008-05-29 09:53:00,0.99055,0.9906,0.9905,0.9905,1600000.0
2008-05-29 09:54:00,0.9906,0.9908,0.9906,0.9907,2000000.0
2008-05-29 09:55:00,0.99075,0.9908,0.9907,0.99075,1000000.0
2008-05-29 09:56:00,0.99047,0.99048,0.99036,0.99048,18700000.0
2008-05-29 09:57:00,0.9906,0.99075,0.9906,0.99065,2900000.0
2008-05-29 09:58:00,0.9907,0.99075,0.9907,0.99075,400000.0
2008-05-29 09:59:00,0.9906,0.99075,0.9906,0.9907,4200000.0
2008-05-29 10:00:00,0.9906,0.99075,0.9906,0.9907,2100000.0
2008-05-29 10:01:00,0.99075,0.99075,0.9907,0.99075,2000000.0
2008-05-29 10:02:00,0.99085,0.9911,0.99085,0.9911,1200000.0
2008-05-29 10:03:00,0.99105,0.9911,0.9908,0.99085,2400000.0
2008-05-29 10:04:00,0.9908,0.9908,0.9906,0.9906,4200000.0
2008-05-29 10:05:00,0.9906,0.9906,0.9898,0.99035,40200000.0
2008-05-29 10:06:00,0.9904,0.9907,0.9904,0.9907,1400000.0
2008-05-29 10:07:00,0.99065,0.9911,0.9906,0.991,11000000.0
2008-05-29 10:08:00,0.9911,0.9913,0.9911,0.9911,2600000.0
2008-05-29 10:09:00,0.99105,0.9913,0.99095,0.99125,3400000.0
2008-05-29 10:10:00,0.9912,0.9912,0.991,0.99115,2800000.0
2008-05-29 10:11:00,0.9911,0.9912,0.9907,0.99075,10100000.0
2008-05-29 10:12:00,0.99085,0.99095,0.9908,0.99085,2800000.0
2008-05-29 10:13:00,0.9909,0.99095,0.9907,0.9907,18600000.0
2008-05-29 10:14:00,0.99065,0.99075,0.9906,0.9907,11100000.0
2008-05-29 10:15:00,0.9907,0.9907,0.9906,0.9906,5200000.0
2008-05-29 10:16:00,0.99055,0.99065,0.9905,0.9906,3800000.0
2008-05-29 10:17:00,0.99065,0.9911,0.99065,0.99105,3200000.0
2008-05-29 10:18:00,0.9911,0.99125,0.99105,0.9911,4600000.0
2008-05-29 10:19:00,0.99115,0.9912,0.9911,0.9912,4500000.0
2008-05-29 10:20:00,0.9911,0.9912,0.99105,0.99115,2800000.0
2008-05-29 10:21:00,0.991,0.9911,0.991,0.99105,2200000.0
2008-05-29 10:22:00,0.9911,0.9913,0.9909,0.99095,5200000.0
2008-05-29 10:23:00,0.991,0.99115,0.991,0.9911,7200000.0
2008-05-29 10:24:00,0.9911,0.9912,0.9911,0.99115,2400000.0
2008-05-29 10:25:00,0.9911,0.9911,0.9911,0.9911,1600000.0
2008-05-29 10:26:00,0.9911,0.9912,0.9911,0.9911,7700000.0
2008-05-29 10:27:00,0.9911,0.9916,0.9911,0.9913,10100000.0
2008-05-29 10:28:00,0.99107,0.99121,0.99101,0.99112,52700000.0
2008-05-29 10:29:00,0.9914,0.9914,0.9914,0.9914,1200000.0
2008-05-29 10:30:00,0.9913,0.9915,0.9913,0.99145,2700000.0
2008-05-29 10:31:00,0.9915,0.99165,0.99135,0.99145,4600000.0
2008-05-29 10:32:00,0.9915,0.9916,0.9915,0.9915,9800000.0
2008-05-29 10:33:00,0.9915,0.9916,0.99135,0.9915,19500000.0
2008-05-29 10:34:00,0.9915,0.99165,0.9915,0.99155,13400000.0
2008-05-29 10:35:00,0.9915,0.9916,0.99135,0.99135,23100000.0
2008-05-29 10:36:00,0.99135,0.9915,0.9913,0.9915,7300000.0
2008-05-29 10:37:00,0.9915,0.9917,0.9915,0.9917,6100000.0
2008-05-29 10:38:00,0.99165,0.99175,0.99165,0.99175,1800000.0
2008-05-29 10:39:00,0.9917,0.9921,0.9917,0.99185,9300000.0
2008-05-29 10:40:00,0.99175,0.99175,0.9917,0.9917,800000.0
2008-05-29 10:41:00,0.9916,0.9916,0.99155,0.99155,800000.0
2008-05-29 10:42:00,0.99165,0.99195,0.9915,0.99195,14100000.0
2008-05-29 10:43:00,0.99185,0.99205,0.9915,0.9917,31400000.0
2008-05-29 10:44:00,0.99165,0.9918,0.9916,0.9917,9000000.0
2008-05-29 10:45:00,0.99134,0.99155,0.99134,0.99139,7800000.0
2008-05-29 10:46:00,0.99165,0.99165,0.99165,0.99165,400000.0
2008-05-29 10:47:00,0.9917,0.9917,0.99165,0.99165,16400000.0
2008-05-29 10:48:00,0.99158,0.99158,0.99135,0.99135,26700000.0
2008-05-29 10:49:00,0.9917,0.9917,0.99165,0.99165,2400000.0
2008-05-29 10:50:00,0.9916,0.9916,0.9916,0.9916,2600000.0
2008-05-29 10:51:00,0.99165,0.99165,0.99075,0.991,26900000.0
2008-05-29 10:52:00,0.99095,0.991,0.9909,0.991,3800000.0
2008-05-29 10:53:00,0.99105,0.99115,0.9909,0.99115,11500000.0
2008-05-29 10:54:00,0.99115,0.9914,0.9911,0.9912,25500000.0
2008-05-29 10:55:00,0.99125,0.99145,0.99125,0.9914,7200000.0
2008-05-29 10:56:00,0.99145,0.99145,0.9914,0.9914,3600000.0
2008-05-29 10:57:00,0.99135,0.99145,0.99135,0.9914,5200000.0
2008-05-29 10:58:00,0.99135,0.99145,0.99135,0.99145,4800000.0
2008-05-29 10:59:00,0.9914,0.99145,0.9914,0.99145,8400000.0
2008-05-29 11:00:00,0.99145,0.9917,0.9913,0.99155,21200000.0
2008-05-29 11:01:00,0.9917,0.99185,0.9916,0.99165,8600000.0
2008-05-29 11:02:00,0.99145,0.9915,0.99135,0.9915,26900000.0
2008-05-29 11:03:00,0.99135,0.9915,0.9913,0.9915,12600000.0
2008-05-29 11:04:00,0.9915,0.9915,0.9913,0.9913,7100000.0
2008-05-29 11:05:00,0.9913,0.99135,0.9913,0.99135,800000.0
2008-05-29 11:06:00,0.9913,0.9913,0.9913,0.9913,1400000.0
2008-05-29 11:07:00,0.9913,0.9914,0.9913,0.9913,2300000.0
2008-05-29 11:08:00,0.99135,0.9914,0.9913,0.9913,7300000.0
2008-05-29 11:09:00,0.9913,0.9913,0.9912,0.9912,3600000.0
2008-05-29 11:10:00,0.9912,0.9913,0.9912,0.9913,3900000.0
2008-05-29 11:11:00,0.99135,0.9916,0.9913,0.9916,4400000.0
2008-05-29 11:12:00,0.9914,0.9918,0.99135,0.9916,15000000.0
2008-05-29 11:13:00,0.9917,0.9919,0.9916,0.9919,9600000.0
2008-05-29 11:14:00,0.9918,0.9918,0.99155,0.99155,2400000.0
2008-05-29 11:15:00,0.9915,0.99175,0.9915,0.99165,12900000.0
2008-05-29 11:16:00,0.99175,0.99175,0.99155,0.99165,3800000.0
2008-05-29 11:17:00,0.9917,0.99175,0.9917,0.9917,1200000.0
2008-05-29 11:18:00,0.99185,0.99195,0.9918,0.9918,3000000.0
2008-05-29 11:19:00,0.9918,0.9918,0.9917,0.9918,8200000.0
2008-05-29 11:20:00,0.9917,0.9917,0.9916,0.9916,44400000.0
2008-05-29 11:21:00,0.9916,0.992,0.9916,0.9918,11700000.0
2008-05-29 11:22:00,0.9919,0.992,0.9918,0.9918,16200000.0
2008-05-29 11:23:00,0.9918,0.9918,0.9918,0.9918,2400000.0
2008-05-29 11:24:00,0.9917,0.9919,0.9916,0.9916,18400000.0
2008-05-29 11:25:00,0.9916,0.9918,0.9916,0.9918,1500000.0
2008-05-29 11:26:00,0.9917,0.9917,0.9917,0.9917,800000.0
2008-05-29 11:27:00,0.9917,0.9919,0.9917,0.9919,5000000.0
2008-05-29 11:28:00,0.99185,0.99185,0.99135,0.99145,10400000.0
2008-05-29 11:29:00,0.9914,0.9914,0.9906,0.99105,35900000.0
2008-05-29 11:30:00,0.99105,0.9912,0.99105,0.99115,3000000.0
2008-05-29 11:31:00,0.9912,0.99125,0.99105,0.9911,3000000.0
2008-05-29 11:32:00,0.99103,0.99103,0.99069,0.99082,157600000.0
2008-05-29 11:33:00,0.99115,0.99115,0.9911,0.9911,800000.0
2008-05-29 11:34:00,0.99115,0.99115,0.99115,0.99115,400000.0
2008-05-29 11:35:00,0.9911,0.9912,0.9911,0.99115,3200000.0
2008-05-29 11:36:00,0.9911,0.99115,0.9911,0.9911,1200000.0
2008-05-29 11:37:00,0.99115,0.99115,0.99115,0.99115,400000.0
2008-05-29 11:38:00,0.9911,0.9912,0.9911,0.99115,3400000.0
2008-05-29 11:39:00,0.9912,0.9912,0.991,0.99115,6700000.0
2008-05-29 11:40:00,0.9912,0.9913,0.99115,0.9913,2000000.0
2008-05-29 11:41:00,0.9911,0.9911,0.99056,0.99108,593199997.0
2008-05-29 11:42:00,0.9914,0.99145,0.9914,0.99145,1200000.0
2008-05-29 11:43:00,0.99135,0.9914,0.99135,0.99135,2400000.0
2008-05-29 11:44:00,0.99145,0.99155,0.9914,0.99155,2800000.0
2008-05-29 11:45:00,0.9915,0.99155,0.9912,0.9912,9000000.0
2008-05-29 11:46:00,0.99115,0.9912,0.991,0.99115,5000000.0
2008-05-29 11:47:00,0.9911,0.99115,0.9911,0.9911,2400000.0
2008-05-29 11:48:00,0.99069,0.99096,0.99064,0.99096,69600000.0
2008-05-29 11:49:00,0.991,0.9912,0.991,0.99105,15200000.0
2008-05-29 11:50:00,0.991,0.99105,0.991,0.99105,1200000.0
2008-05-29 11:51:00,0.99075,0.99089,0.99075,0.99083,35600000.0
2008-05-29 11:52:00,0.991,0.991,0.991,0.991,800000.0
2008-05-29 11:53:00,0.9909,0.9909,0.99085,0.99085,2500000.0
2008-05-29 11:54:00,0.99089,0.99089,0.99042,0.9907,4200000.0
2008-05-29 11:55:00,0.9908,0.9908,0.9905,0.99078,6800000.0
2008-05-29 11:56:00,0.9909,0.9909,0.9907,0.9907,3700000.0
2008-05-29 11:57:00,0.9907,0.99085,0.9906,0.99085,5000000.0
2008-05-29 11:58:00,0.9908,0.9908,0.99075,0.99075,1200000.0
2008-05-29 11:59:00,0.9906,0.9906,0.9898,0.99055,36350000.0
2008-05-29 12:00:00,0.99065,0.99065,0.9904,0.99045,4800000.0
2008-05-29 12:01:00,0.99015,0.99034,0.99015,0.99023,372700000.0
2008-05-29 12:02:00,0.9905,0.9905,0.9904,0.9904,3800000.0
2008-05-29 12:03:00,0.9903,0.9903,0.99,0.99005,10100000.0
2008-05-29 12:04:00,0.99,0.99015,0.99,0.99015,9000000.0
2008-05-29 12:05:00,0.9902,0.9902,0.9899,0.9901,24400000.0
2008-05-29 12:06:00,0.99005,0.99025,0.99005,0.9902,12300000.0
2008-05-29 12:07:00,0.99025,0.99035,0.9901,0.99015,12600000.0
2008-05-29 12:08:00,0.9902,0.9903,0.99015,0.9903,4400000.0
2008-05-29 12:09:00,0.99035,0.99035,0.99025,0.99035,2000000.0
2008-05-29 12:10:00,0.99035,0.99035,0.9903,0.99035,3300000.0
2008-05-29 12:11:00,0.9903,0.9904,0.9902,0.99035,7500000.0
2008-05-29 12:12:00,0.9904,0.99055,0.9904,0.99045,11900000.0
2008-05-29 12:13:00,0.9905,0.9906,0.9904,0.9905,8700000.0
2008-05-29 12:14:00,0.99055,0.99085,0.9904,0.9908,19900000.0
2008-05-29 12:15:00,0.9909,0.99095,0.99085,0.99095,3800000.0
2008-05-29 12:16:00,0.99085,0.99105,0.99085,0.99095,5600000.0
2008-05-29 12:17:00,0.9909,0.9909,0.99075,0.99075,2700000.0
2008-05-29 12:18:00,0.9908,0.99085,0.9908,0.9908,14400000.0
2008-05-29 12:19:00,0.9908,0.99085,0.9906,0.99085,8900000.0
2008-05-29 12:20:00,0.99085,0.9912,0.9908,0.99115,17400000.0
2008-05-29 12:21:00,0.9912,0.9912,0.9912,0.9912,1200000.0
2008-05-29 12:22:00,0.99105,0.9912,0.99105,0.9912,8100000.0
2008-05-29 12:23:00,0.9912,0.9912,0.9911,0.9912,9500000.0
2008-05-29 12:24:00,0.99105,0.9911,0.991,0.991,3100000.0
2008-05-29 12:25:00,0.991,0.9912,0.99095,0.9911,15900000.0
2008-05-29 12:26:00,0.9911,0.9911,0.991,0.991,24700000.0
2008-05-29 12:27:00,0.991,0.9911,0.99095,0.991,22200000.0
2008-05-29 12:28:00,0.991,0.9911,0.99095,0.99095,17300000.0
2008-05-29 12:29:00,0.9909,0.99105,0.9909,0.991,10600000.0
2008-05-29 12:30:00,0.99095,0.99095,0.99095,0.99095,600000.0
2008-05-29 12:31:00,0.9909,0.99095,0.9904,0.9905,96900000.0
2008-05-29 12:32:00,0.9905,0.9907,0.9905,0.9907,5500000.0
2008-05-29 12:33:00,0.99055,0.9907,0.9904,0.9904,19800000.0
2008-05-29 12:34:00,0.9904,0.9905,0.99025,0.99045,45300000.0
2008-05-29 12:35:00,0.9905,0.9908,0.9905,0.99075,7200000.0
2008-05-29 12:36:00,0.9908,0.99085,0.9905,0.9905,14800000.0
2008-05-29 12:37:00,0.9905,0.9907,0.9904,0.9904,46400000.0
2008-05-29 12:38:00,0.9904,0.9905,0.9899,0.99005,38500000.0
2008-05-29 12:39:00,0.9901,0.99015,0.9898,0.9898,26700000.0
2008-05-29 12:40:00,0.98985,0.9899,0.98975,0.98975,12900000.0
2008-05-29 12:41:00,0.98975,0.9899,0.98975,0.9899,14300000.0
2008-05-29 12:42:00,0.9899,0.9899,0.98975,0.9899,17300000.0
2008-05-29 12:43:00,0.9898,0.9899,0.9898,0.9899,5400000.0
2008-05-29 12:44:00,0.98985,0.9901,0.98985,0.99005,6200000.0
2008-05-29 12:45:00,0.9901,0.99035,0.9901,0.99035,12500000.0
2008-05-29 12:46:00,0.9903,0.99035,0.9903,0.9903,7300000.0
2008-05-29 12:47:00,0.9904,0.9904,0.9903,0.99035,3000000.0
2008-05-29 12:48:00,0.9904,0.9904,0.98995,0.98995,14800000.0
2008-05-29 12:49:00,0.9901,0.9901,0.9899,0.99,10200000.0
2008-05-29 12:50:00,0.99005,0.99005,0.9899,0.9899,7200000.0
2008-05-29 12:51:00,0.98995,0.99,0.9899,0.98995,9600000.0
2008-05-29 12:52:00,0.9899,0.99005,0.98985,0.99005,14600000.0
2008-05-29 12:53:00,0.99,0.99005,0.99,0.99005,1500000.0
2008-05-29 12:54:00,0.99005,0.99005,0.98995,0.98995,2400000.0
2008-05-29 12:55:00,0.9899,0.9899,0.9897,0.9897,9800000.0
2008-05-29 12:56:00,0.98965,0.9897,0.9892,0.9892,19700000.0
2008-05-29 12:57:00,0.9892,0.9892,0.989,0.989,27600000.0
2008-05-29 12:58:00,0.98905,0.98915,0.9888,0.98895,15500000.0
2008-05-29 12:59:00,0.989,0.98905,0.989,0.98905,13500000.0
2008-05-29 13:00:00,0.98905,0.98905,0.9889,0.989,12300000.0
2008-05-29 13:01:00,0.98905,0.98905,0.98895,0.98895,6900000.0
2008-05-29 13:02:00,0.98895,0.98895,0.98895,0.98895,600000.0
2008-05-29 13:03:00,0.98895,0.9891,0.98895,0.9891,15500000.0
2008-05-29 13:04:00,0.98905,0.98915,0.989,0.989,11300000.0
2008-05-29 13:05:00,0.98905,0.9892,0.989,0.9892,15700000.0
2008-05-29 13:06:00,0.9892,0.9892,0.98915,0.98915,11400000.0
2008-05-29 13:07:00,0.9892,0.9892,0.989,0.989,8400000.0
2008-05-29 13:08:00,0.98915,0.98915,0.98875,0.98875,20300000.0
2008-05-29 13:09:00,0.9888,0.98895,0.9888,0.9889,7800000.0
2008-05-29 13:10:00,0.9889,0.9889,0.98825,0.98825,14200000.0
2008-05-29 13:11:00,0.98825,0.9883,0.9881,0.9883,17800000.0
2008-05-29 13:12:00,0.98825,0.9884,0.98825,0.9883,10600000.0
2008-05-29 13:13:00,0.98825,0.98825,0.98815,0.98825,4500000.0
2008-05-29 13:14:00,0.9882,0.9885,0.9882,0.98845,15500000.0
2008-05-29 13:15:00,0.9885,0.98885,0.98845,0.98855,22200000.0
2008-05-29 13:16:00,0.9886,0.9886,0.98855,0.98855,2900000.0
2008-05-29 13:17:00,0.98865,0.98865,0.98855,0.98855,2600000.0
2008-05-29 13:18:00,0.98855,0.98875,0.98845,0.98855,11500000.0
2008-05-29 13:19:00,0.98855,0.98855,0.9884,0.98855,5100000.0
2008-05-29 13:20:00,0.98845,0.98845,0.9883,0.9883,3300000.0
2008-05-29 13:21:00,0.9883,0.9883,0.98825,0.98825,5100000.0
2008-05-29 13:22:00,0.98825,0.98845,0.98825,0.98845,7310000.0
2008-05-29 13:23:00,0.9884,0.9884,0.9883,0.9883,3700000.0
2008-05-29 13:24:00,0.9883,0.98835,0.9883,0.9883,5400000.0
2008-05-29 13:25:00,0.9884,0.9885,0.98835,0.9885,6400000.0
2008-05-29 13:26:00,0.98845,0.9885,0.98845,0.9885,1800000.0
2008-05-29 13:27:00,0.9885,0.9886,0.9883,0.9883,17400000.0
2008-05-29 13:28:00,0.9883,0.98835,0.98825,0.9883,13350000.0
2008-05-29 13:29:00,0.9883,0.9883,0.98825,0.98825,10550000.0
2008-05-29 13:30:00,0.9883,0.9883,0.9883,0.9883,8700000.0
2008-05-29 13:31:00,0.98835,0.9886,0.98835,0.98845,11500000.0
2008-05-29 13:32:00,0.9884,0.9885,0.9883,0.9883,17800000.0
2008-05-29 13:33:00,0.9883,0.98855,0.9883,0.98845,12400000.0
2008-05-29 13:34:00,0.98845,0.98865,0.98845,0.9885,14200000.0
2008-05-29 13:35:00,0.98865,0.98865,0.9885,0.98855,14800000.0
2008-05-29 13:36:00,0.9885,0.9886,0.9885,0.9885,14800000.0
2008-05-29 13:37:00,0.9885,0.9885,0.98845,0.9885,6700000.0
2008-05-29 13:38:00,0.9885,0.9885,0.9885,0.9885,400000.0
2008-05-29 13:39:00,0.9885,0.9885,0.9885,0.9885,3500000.0
2008-05-29 13:40:00,0.98855,0.98855,0.98845,0.98855,9800000.0
2008-05-29 13:41:00,0.9886,0.9887,0.98855,0.9886,8000000.0
2008-05-29 13:42:00,0.98855,0.9886,0.98855,0.9886,4400000.0
2008-05-29 13:43:00,0.98865,0.98865,0.9886,0.98865,7600000.0
2008-05-29 13:44:00,0.9886,0.98865,0.98825,0.98825,11750000.0
2008-05-29 13:45:00,0.98825,0.9888,0.98825,0.9888,16500000.0
2008-05-29 13:46:00,0.9888,0.9888,0.98865,0.98865,4000000.0
2008-05-29 13:47:00,0.98865,0.9888,0.98865,0.98875,10800000.0
2008-05-29 13:48:00,0.9887,0.9887,0.98865,0.9887,13400000.0
2008-05-29 13:49:00,0.9887,0.98885,0.98805,0.9881,34750000.0
2008-05-29 13:50:00,0.9881,0.98815,0.9876,0.9876,55000000.0
2008-05-29 13:51:00,0.9876,0.98785,0.9876,0.98765,16300000.0
2008-05-29 13:52:00,0.9877,0.98785,0.9877,0.9878,6600000.0
2008-05-29 13:53:00,0.9878,0.9878,0.98775,0.9878,10600000.0
2008-05-29 13:54:00,0.9878,0.9878,0.9876,0.9876,8300000.0
2008-05-29 13:55:00,0.9876,0.9876,0.9876,0.9876,8300000.0
2008-05-29 13:56:00,0.98755,0.9876,0.98755,0.9876,10300000.0
2008-05-29 13:57:00,0.9876,0.98765,0.9876,0.9876,11900000.0
2008-05-29 13:58:00,0.98765,0.98765,0.9876,0.9876,7950000.0
2008-05-29 13:59:00,0.9876,0.9877,0.9873,0.9873,26050000.0
2008-05-29 14:00:00,0.98735,0.98745,0.98725,0.98745,11100000.0
2008-05-29 14:01:00,0.98755,0.98755,0.9874,0.9874,19900000.0
2008-05-29 14:02:00,0.9874,0.98745,0.9874,0.9874,21200000.0
2008-05-29 14:03:00,0.98745,0.9875,0.98725,0.98735,29900000.0
2008-05-29 14:04:00,0.9873,0.98735,0.98655,0.98655,37800000.0
2008-05-29 14:05:00,0.9865,0.98685,0.98645,0.98685,21000000.0
2008-05-29 14:06:00,0.9868,0.987,0.98665,0.98665,31600000.0
2008-05-29 14:07:00,0.98665,0.98675,0.9865,0.9865,51300000.0
2008-05-29 14:08:00,0.9865,0.98675,0.9865,0.98665,11100000.0
2008-05-29 14:09:00,0.9866,0.98665,0.98605,0.9862,49500000.0
2008-05-29 14:10:00,0.9861,0.9864,0.9861,0.98635,16400000.0
2008-05-29 14:11:00,0.9864,0.98655,0.98615,0.98655,33200000.0
2008-05-29 14:12:00,0.98655,0.98655,0.9861,0.9861,53300000.0
2008-05-29 14:13:00,0.98615,0.9863,0.98575,0.98575,13700000.0
2008-05-29 14:14:00,0.9858,0.98595,0.9838,0.9838,125600000.0
2008-05-29 14:15:00,0.9836,0.98615,0.9833,0.9861,96300000.0
2008-05-29 14:16:00,0.98595,0.98595,0.98515,0.98545,31300000.0
2008-05-29 14:17:00,0.9855,0.9856,0.9851,0.98535,14700000.0
2008-05-29 14:18:00,0.9853,0.9853,0.9851,0.98515,15100000.0
2008-05-29 14:19:00,0.9851,0.98525,0.9851,0.9851,13900000.0
2008-05-29 14:20:00,0.98515,0.9854,0.9851,0.9851,24200000.0
2008-05-29 14:21:00,0.98515,0.98555,0.98515,0.98555,32700000.0
2008-05-29 14:22:00,0.9854,0.9854,0.985,0.9851,28800000.0
2008-05-29 14:23:00,0.98505,0.9851,0.9848,0.98485,16400000.0
2008-05-29 14:24:00,0.9849,0.985,0.98485,0.98495,8600000.0
2008-05-29 14:25:00,0.9849,0.98505,0.98475,0.98505,11600000.0
2008-05-29 14:26:00,0.98495,0.98525,0.98495,0.98525,23800000.0
2008-05-29 14:27:00,0.98525,0.98545,0.98515,0.9854,9600000.0
2008-05-29 14:28:00,0.9853,0.9859,0.9853,0.98585,24300000.0
2008-05-29 14:29:00,0.98585,0.98585,0.9857,0.9857,8400000.0
2008-05-29 14:30:00,0.9857,0.9857,0.9851,0.9851,58200000.0
2008-05-29 14:31:00,0.9851,0.9851,0.9843,0.9845,39300000.0
2008-05-29 14:32:00,0.98445,0.98445,0.984,0.984,23100000.0
2008-05-29 14:33:00,0.984,0.9843,0.9837,0.98415,58200000.0
2008-05-29 14:34:00,0.9841,0.9844,0.98405,0.98425,25900000.0
2008-05-29 14:35:00,0.9843,0.9843,0.9837,0.9837,30600000.0
2008-05-29 14:36:00,0.9837,0.9838,0.9833,0.9833,39800000.0
2008-05-29 14:37:00,0.98325,0.9834,0.98295,0.98325,30500000.0
2008-05-29 14:38:00,0.9833,0.9833,0.98285,0.983,35800000.0
2008-05-29 14:39:00,0.98305,0.98315,0.9827,0.98315,28400000.0
2008-05-29 14:40:00,0.9832,0.9834,0.98295,0.9834,19500000.0
2008-05-29 14:41:00,0.98335,0.9834,0.98305,0.9831,17500000.0
2008-05-29 14:42:00,0.98315,0.98315,0.9825,0.98265,25800000.0
2008-05-29 14:43:00,0.9827,0.9829,0.9825,0.9828,26500000.0
2008-05-29 14:44:00,0.9828,0.9829,0.9825,0.98265,21000000.0
2008-05-29 14:45:00,0.9827,0.98275,0.9824,0.98255,25900000.0
2008-05-29 14:46:00,0.98255,0.98315,0.9825,0.98315,23800000.0
2008-05-29 14:47:00,0.9831,0.9831,0.9829,0.9831,26900000.0
2008-05-29 14:48:00,0.983,0.98305,0.9826,0.9826,86800000.0
2008-05-29 14:49:00,0.9826,0.9827,0.9824,0.9826,20400000.0
2008-05-29 14:50:00,0.9826,0.9828,0.98255,0.98275,14100000.0
2008-05-29 14:51:00,0.98275,0.98285,0.9824,0.98255,31800000.0
2008-05-29 14:52:00,0.9825,0.98315,0.9825,0.98315,45200000.0
2008-05-29 14:53:00,0.9831,0.9834,0.9829,0.9834,27100000.0
2008-05-29 14:54:00,0.98345,0.9835,0.98315,0.9833,30700000.0
2008-05-29 14:55:00,0.98335,0.9834,0.98295,0.98295,44300000.0
2008-05-29 14:56:00,0.98295,0.98295,0.9827,0.98275,33800000.0
2008-05-29 14:57:00,0.98275,0.98325,0.98275,0.98325,28400000.0
2008-05-29 14:58:00,0.98325,0.9834,0.98305,0.9833,46400000.0
2008-05-29 14:59:00,0.9832,0.98365,0.9832,0.98355,39300000.0
2008-05-29 15:00:00,0.98355,0.98425,0.9835,0.98415,44800000.0
2008-05-29 15:01:00,0.98415,0.98415,0.98335,0.9835,22400000.0
2008-05-29 15:02:00,0.98355,0.9838,0.98355,0.98365,26000000.0
2008-05-29 15:03:00,0.9837,0.9843,0.9836,0.98425,28100000.0
2008-05-29 15:04:00,0.9842,0.9844,0.9838,0.9843,25200000.0
2008-05-29 15:05:00,0.98425,0.9846,0.98425,0.98435,18200000.0
2008-05-29 15:06:00,0.98435,0.9846,0.98435,0.9845,14500000.0
2008-05-29 15:07:00,0.98445,0.9845,0.9844,0.9844,6600000.0
2008-05-29 15:08:00,0.9845,0.9845,0.9842,0.9842,22700000.0
2008-05-29 15:09:00,0.9843,0.98455,0.9842,0.98445,10800000.0
2008-05-29 15:10:00,0.9844,0.9845,0.9843,0.9845,5700000.0
2008-05-29 15:11:00,0.98455,0.98455,0.9842,0.98445,41300000.0
2008-05-29 15:12:00,0.9844,0.9846,0.9843,0.98445,52600000.0
2008-05-29 15:13:00,0.98445,0.985,0.98445,0.9848,39400000.0
2008-05-29 15:14:00,0.9848,0.9849,0.9845,0.9847,64600000.0
2008-05-29 15:15:00,0.98475,0.9849,0.9845,0.98465,45600000.0
2008-05-29 15:16:00,0.9847,0.9848,0.9845,0.9847,136400000.0
2008-05-29 15:17:00,0.98465,0.985,0.98455,0.9848,30900000.0
2008-05-29 15:18:00,0.9848,0.98495,0.9848,0.9848,53800000.0
2008-05-29 15:19:00,0.9848,0.98485,0.9846,0.98485,23700000.0
2008-05-29 15:20:00,0.9848,0.985,0.98475,0.9849,27100000.0
2008-05-29 15:21:00,0.9849,0.98505,0.9847,0.9849,22800000.0
2008-05-29 15:22:00,0.9849,0.9849,0.9847,0.9848,32900000.0
2008-05-29 15:23:00,0.9848,0.9848,0.9847,0.98475,3600000.0
2008-05-29 15:24:00,0.9847,0.9851,0.9847,0.98505,18200000.0
2008-05-29 15:25:00,0.985,0.9855,0.985,0.9852,72500000.0
2008-05-29 15:26:00,0.9852,0.9852,0.9849,0.985,49400000.0
2008-05-29 15:27:00,0.985,0.9851,0.9849,0.985,52700000.0
2008-05-29 15:28:00,0.985,0.9852,0.9849,0.985,51800000.0
2008-05-29 15:29:00,0.985,0.9851,0.9849,0.985,23500000.0
2008-05-29 15:30:00,0.985,0.9852,0.9849,0.98505,34300000.0
2008-05-29 15:31:00,0.985,0.98505,0.985,0.98505,13000000.0
2008-05-29 15:32:00,0.985,0.985,0.9847,0.9847,46700000.0
2008-05-29 15:33:00,0.9847,0.9847,0.9846,0.9847,42000000.0
2008-05-29 15:34:00,0.9847,0.9849,0.9846,0.9847,68200000.0
2008-05-29 15:35:00,0.9847,0.9848,0.9847,0.9847,36500000.0
2008-05-29 15:36:00,0.9847,0.9848,0.9847,0.9847,40300000.0
2008-05-29 15:37:00,0.9847,0.9847,0.9847,0.9847,57300000.0
2008-05-29 15:38:00,0.9847,0.98475,0.9845,0.9845,53300000.0
2008-05-29 15:39:00,0.9845,0.9847,0.9845,0.9845,32000000.0
2008-05-29 15:40:00,0.9845,0.9846,0.9842,0.98435,32300000.0
2008-05-29 15:41:00,0.98435,0.9844,0.984,0.9841,34200000.0
2008-05-29 15:42:00,0.9841,0.9846,0.98405,0.9844,43000000.0
2008-05-29 15:43:00,0.9844,0.9845,0.9844,0.9844,13000000.0
2008-05-29 15:44:00,0.98455,0.98465,0.9844,0.9845,35200000.0
2008-05-29 15:45:00,0.9845,0.9845,0.98435,0.9844,34000000.0
2008-05-29 15:46:00,0.9844,0.98465,0.9844,0.98465,2400000.0
2008-05-29 15:47:00,0.98465,0.9852,0.98465,0.9852,24800000.0
2008-05-29 15:48:00,0.9852,0.9856,0.9852,0.9853,42600000.0
2008-05-29 15:49:00,0.98545,0.9858,0.98535,0.98565,63200000.0
2008-05-29 15:50:00,0.9857,0.9858,0.9856,0.9857,70400000.0
2008-05-29 15:51:00,0.9857,0.9857,0.9856,0.9857,49200000.0
2008-05-29 15:52:00,0.9857,0.9859,0.9856,0.9857,58000000.0
2008-05-29 15:53:00,0.9857,0.9858,0.98565,0.98565,30200000.0
2008-05-29 15:54:00,0.98565,0.9858,0.9856,0.9857,53000000.0
2008-05-29 15:55:00,0.9857,0.9858,0.9856,0.9856,35600000.0
2008-05-29 15:56:00,0.9856,0.9856,0.9856,0.9856,26000000.0
2008-05-29 15:57:00,0.9856,0.9857,0.9855,0.9856,6500000.0
2008-05-29 15:58:00,0.9856,0.9857,0.9856,0.9856,6400000.0
2008-05-29 15:59:00,0.9856,0.9857,0.9856,0.9856,9800000.0
2008-05-29 16:00:00,0.9856,0.9857,0.9856,0.9857,14300000.0
2008-05-29 16:01:00,0.9857,0.9857,0.9853,0.9853,50600000.0
2008-05-29 16:02:00,0.9852,0.9855,0.9852,0.9855,14900000.0
2008-05-29 16:03:00,0.9855,0.9855,0.9852,0.98525,32300000.0
2008-05-29 16:04:00,0.9852,0.9853,0.9852,0.9852,27900000.0
2008-05-29 16:05:00,0.9852,0.9852,0.9851,0.9851,13800000.0
2008-05-29 16:06:00,0.9851,0.9852,0.985,0.9852,23200000.0
2008-05-29 16:07:00,0.9852,0.9852,0.985,0.9851,9800000.0
2008-05-29 16:08:00,0.9852,0.9855,0.985,0.9855,55300000.0
2008-05-29 16:09:00,0.9855,0.9855,0.9852,0.9853,18500000.0
2008-05-29 16:10:00,0.9853,0.9855,0.9853,0.9855,20100000.0
2008-05-29 16:11:00,0.9854,0.9855,0.9854,0.9855,1700000.0
2008-05-29 16:12:00,0.98565,0.9857,0.9855,0.9857,24300000.0
2008-05-29 16:13:00,0.9857,0.9858,0.9857,0.9858,38800000.0
2008-05-29 16:14:00,0.9858,0.9858,0.9857,0.9857,16000000.0
2008-05-29 16:15:00,0.9857,0.9858,0.98565,0.9858,49000000.0
2008-05-29 16:16:00,0.9858,0.9859,0.9857,0.9859,58200000.0
2008-05-29 16:17:00,0.9859,0.9861,0.9859,0.986,25000000.0
2008-05-29 16:18:00,0.986,0.986,0.986,0.986,8900000.0
2008-05-29 16:19:00,0.986,0.986,0.986,0.986,13400000.0
2008-05-29 16:20:00,0.986,0.986,0.986,0.986,9500000.0
2008-05-29 16:21:00,0.986,0.9862,0.986,0.986,21300000.0
2008-05-29 16:22:00,0.986,0.986,0.98575,0.98575,37300000.0
2008-05-29 16:23:00,0.98575,0.98575,0.9855,0.9856,7200000.0
2008-05-29 16:24:00,0.9855,0.9856,0.9854,0.9855,34300000.0
2008-05-29 16:25:00,0.9854,0.9856,0.9854,0.9856,32100000.0
2008-05-29 16:26:00,0.9856,0.9857,0.9855,0.9856,18100000.0
2008-05-29 16:27:00,0.9856,0.9858,0.9856,0.9857,26700000.0
2008-05-29 16:28:00,0.9856,0.9859,0.9856,0.9857,27500000.0
2008-05-29 16:29:00,0.9857,0.9858,0.9852,0.9852,47300000.0
2008-05-29 16:30:00,0.9852,0.9852,0.9844,0.9844,185700000.0
2008-05-29 16:31:00,0.9844,0.9844,0.9837,0.984,72600000.0
2008-05-29 16:32:00,0.9841,0.9842,0.9836,0.9838,69100000.0
2008-05-29 16:33:00,0.9838,0.98465,0.9838,0.9845,74600000.0
2008-05-29 16:34:00,0.98455,0.98475,0.98455,0.98475,26900000.0
2008-05-29 16:35:00,0.9848,0.9848,0.9846,0.9846,17700000.0
2008-05-29 16:36:00,0.9846,0.9846,0.9846,0.9846,20600000.0
2008-05-29 16:37:00,0.9847,0.98505,0.9846,0.9849,53100000.0
2008-05-29 16:38:00,0.9849,0.9852,0.9849,0.9851,32800000.0
2008-05-29 16:39:00,0.9851,0.9851,0.9848,0.9848,59500000.0
2008-05-29 16:40:00,0.9848,0.985,0.9846,0.985,51400000.0
2008-05-29 16:41:00,0.985,0.985,0.9843,0.98465,85399998.0
2008-05-29 16:42:00,0.9846,0.9847,0.9843,0.98435,53000000.0
2008-05-29 16:43:00,0.9843,0.98455,0.9843,0.9843,56600000.0
2008-05-29 16:44:00,0.9843,0.9843,0.9843,0.9843,12800000.0
2008-05-29 16:45:00,0.9844,0.9849,0.9844,0.98465,17400000.0
2008-05-29 16:46:00,0.9847,0.985,0.9847,0.9849,26100000.0
2008-05-29 16:47:00,0.9849,0.9853,0.9848,0.9852,62800000.0
2008-05-29 16:48:00,0.9852,0.9853,0.9852,0.9852,39300000.0
2008-05-29 16:49:00,0.9852,0.9852,0.985,0.985,21500000.0
2008-05-29 16:50:00,0.985,0.9851,0.985,0.985,14100000.0
2008-05-29 16:51:00,0.985,0.985,0.9848,0.985,25900000.0
2008-05-29 16:52:00,0.9848,0.9851,0.9848,0.9851,15800000.0
2008-05-29 16:53:00,0.9851,0.9851,0.9849,0.9851,30700000.0
2008-05-29 16:54:00,0.98482,0.98489,0.98466,0.98475,13600000.0
2008-05-29 16:55:00,0.9851,0.9852,0.9851,0.9851,82700000.0
2008-05-29 16:56:00,0.9851,0.9851,0.9848,0.9849,42499999.0
2008-05-29 16:57:00,0.9849,0.9851,0.98455,0.9847,125099999.0
2008-05-29 16:58:00,0.9847,0.9847,0.9843,0.9845,99900000.0
2008-05-29 16:59:00,0.9845,0.9845,0.984,0.9843,205600000.0
2008-05-29 17:00:00,0.9843,0.9846,0.9842,0.9843,194900000.0
2008-05-29 17:01:00,0.9844,0.9847,0.9844,0.9846,65100000.0
2008-05-29 17:02:00,0.9846,0.9847,0.9846,0.9846,17900000.0
2008-05-29 17:03:00,0.9846,0.9846,0.9846,0.9846,18500000.0
2008-05-29 17:04:00,0.9846,0.9847,0.9846,0.9847,28500000.0
2008-05-29 17:05:00,0.9847,0.9847,0.9847,0.9847,14000000.0
2008-05-29 17:06:00,0.9847,0.9848,0.9847,0.9847,44900000.0
2008-05-29 17:07:00,0.9847,0.9847,0.9847,0.9847,72100000.0
2008-05-29 17:08:00,0.9847,0.9848,0.9847,0.9848,86200000.0
2008-05-29 17:09:00,0.9848,0.9848,0.9847,0.9847,54600000.0
2008-05-29 17:10:00,0.9847,0.98485,0.9847,0.9848,40400000.0
2008-05-29 17:11:00,0.9848,0.9849,0.9848,0.9848,38900000.0
2008-05-29 17:12:00,0.9848,0.9848,0.9847,0.9847,35000000.0
2008-05-29 17:13:00,0.9847,0.9847,0.9846,0.9847,14100000.0
2008-05-29 17:14:00,0.9847,0.9847,0.9846,0.9847,24400000.0
2008-05-29 17:15:00,0.9847,0.9852,0.9847,0.9851,98400000.0
2008-05-29 17:16:00,0.9851,0.9851,0.985,0.985,27400000.0
2008-05-29 17:17:00,0.985,0.9852,0.985,0.9851,54300000.0
2008-05-29 17:18:00,0.9851,0.9853,0.9851,0.9853,16800000.0
2008-05-29 17:19:00,0.9853,0.9853,0.9851,0.9851,46000000.0
2008-05-29 17:20:00,0.9851,0.9852,0.985,0.985,86300000.0
2008-05-29 17:21:00,0.985,0.9856,0.985,0.9856,113600000.0
2008-05-29 17:22:00,0.9856,0.9856,0.9851,0.9851,50199998.0
2008-05-29 17:23:00,0.9851,0.9856,0.9851,0.9855,95300000.0
2008-05-29 17:24:00,0.9854,0.9855,0.9854,0.9854,38400000.0
2008-05-29 17:25:00,0.9854,0.9855,0.9854,0.9855,34200000.0
2008-05-29 17:26:00,0.9855,0.9857,0.9855,0.9856,42000000.0
2008-05-29 17:27:00,0.9856,0.9857,0.9855,0.9856,45400000.0
2008-05-29 17:28:00,0.9856,0.9857,0.9856,0.9857,31200000.0
2008-05-29 17:29:00,0.9857,0.9858,0.9856,0.9856,15700000.0
2008-05-29 17:30:00,0.9856,0.9856,0.9854,0.9856,107400000.0
2008-05-29 17:31:00,0.9856,0.9858,0.9856,0.9857,79900000.0
2008-05-29 17:32:00,0.9857,0.9858,0.9857,0.9858,23700000.0
2008-05-29 17:33:00,0.9858,0.9858,0.9856,0.9856,72000000.0
2008-05-29 17:34:00,0.9856,0.9857,0.98555,0.9856,46000000.0
2008-05-29 17:35:00,0.9856,0.9858,0.9856,0.9857,33000000.0
2008-05-29 17:36:00,0.9856,0.9857,0.9856,0.9856,28100000.0
2008-05-29 17:37:00,0.9856,0.9858,0.98555,0.9857,45000000.0
2008-05-29 17:38:00,0.9857,0.9861,0.9856,0.986,103200000.0
2008-05-29 17:39:00,0.986,0.9863,0.9858,0.9859,123399999.0
2008-05-29 17:40:00,0.986,0.9863,0.9856,0.9856,106000000.0
2008-05-29 17:41:00,0.9856,0.986,0.9856,0.986,49700000.0
2008-05-29 17:42:00,0.986,0.9861,0.9858,0.9861,47300000.0
2008-05-29 17:43:00,0.9861,0.9861,0.9857,0.9857,73800000.0
2008-05-29 17:44:00,0.9857,0.9858,0.9856,0.9856,44600000.0
2008-05-29 17:45:00,0.9856,0.9861,0.9856,0.986,49200000.0
2008-05-29 17:46:00,0.9862,0.9864,0.986,0.9863,58100000.0
2008-05-29 17:47:00,0.9863,0.9863,0.9861,0.9862,59100000.0
2008-05-29 17:48:00,0.9862,0.9865,0.9862,0.9864,127900000.0
2008-05-29 17:49:00,0.9864,0.9865,0.9864,0.9865,35600000.0
2008-05-29 17:50:00,0.9865,0.98665,0.9863,0.9864,123700000.0
2008-05-29 17:51:00,0.9864,0.9865,0.9863,0.9864,54300000.0
2008-05-29 17:52:00,0.9864,0.9865,0.9864,0.9865,19000000.0
2008-05-29 17:53:00,0.9865,0.9868,0.9865,0.9868,66800000.0
2008-05-29 17:54:00,0.9868,0.98695,0.9867,0.9869,84900000.0
2008-05-29 17:55:00,0.9869,0.9871,0.9868,0.987,43641000.0
2008-05-29 17:56:00,0.9869,0.9871,0.9868,0.9869,67000000.0
2008-05-29 17:57:00,0.9869,0.9873,0.9869,0.9873,75046000.0
2008-05-29 17:58:00,0.9873,0.9874,0.9872,0.9874,137000000.0
2008-05-29 17:59:00,0.9874,0.9874,0.9871,0.9871,190700000.0
2008-05-29 18:00:00,0.9871,0.9872,0.9866,0.9868,82900000.0
2008-05-29 18:01:00,0.9868,0.9868,0.9865,0.9865,87800000.0
2008-05-29 18:02:00,0.9863,0.9865,0.9862,0.9865,74700000.0
2008-05-29 18:03:00,0.9865,0.9865,0.9865,0.9865,9600000.0
2008-05-29 18:04:00,0.9865,0.9866,0.9865,0.9866,28000000.0
2008-05-29 18:05:00,0.9866,0.9866,0.9865,0.9866,69500000.0
2008-05-29 18:06:00,0.9866,0.9866,0.9865,0.9866,24700000.0
2008-05-29 18:07:00,0.9866,0.9868,0.9865,0.9868,19500000.0
2008-05-29 18:08:00,0.9868,0.9869,0.9868,0.9869,29400000.0
2008-05-29 18:09:00,0.9868,0.987,0.9868,0.9868,54900000.0
2008-05-29 18:10:00,0.9868,0.9868,0.9867,0.9868,24700000.0
2008-05-29 18:11:00,0.9868,0.9869,0.9865,0.9865,133700000.0
2008-05-29 18:12:00,0.9865,0.9869,0.9865,0.9869,110900000.0
2008-05-29 18:13:00,0.9868,0.987,0.9867,0.987,27700000.0
2008-05-29 18:14:00,0.987,0.987,0.987,0.987,11700000.0
2008-05-29 18:15:00,0.987,0.9872,0.987,0.9872,71300000.0
2008-05-29 18:16:00,0.9872,0.9873,0.9871,0.9871,105700000.0
2008-05-29 18:17:00,0.9872,0.9872,0.9871,0.9872,116200000.0
2008-05-29 18:18:00,0.9872,0.9873,0.9871,0.9873,58000000.0
2008-05-29 18:19:00,0.9872,0.9874,0.9872,0.9873,51700000.0
2008-05-29 18:20:00,0.9873,0.9873,0.9872,0.9872,28700000.0
2008-05-29 18:21:00,0.9872,0.9875,0.9872,0.9875,21400000.0
2008-05-29 18:22:00,0.9874,0.9876,0.9874,0.9874,144600000.0
2008-05-29 18:23:00,0.9875,0.9876,0.9875,0.9876,40100000.0
2008-05-29 18:24:00,0.9876,0.9878,0.9876,0.9877,108100000.0
2008-05-29 18:25:00,0.9878,0.9878,0.9876,0.9877,109000000.0
2008-05-29 18:26:00,0.9877,0.9878,0.9877,0.9877,59500000.0
2008-05-29 18:27:00,0.9877,0.9877,0.9876,0.9877,71600000.0
2008-05-29 18:28:00,0.9877,0.9877,0.9876,0.9876,32700000.0
2008-05-29 18:29:00,0.9876,0.9876,0.9875,0.9875,18200000.0
2008-05-29 18:30:00,0.9875,0.9876,0.9875,0.9876,64000000.0
2008-05-29 18:31:00,0.9876,0.9876,0.98745,0.9876,17400000.0
2008-05-29 18:32:00,0.9876,0.9877,0.9875,0.9875,103800000.0
2008-05-29 18:33:00,0.9875,0.9876,0.9875,0.9875,16200000.0
2008-05-29 18:34:00,0.9875,0.9877,0.9875,0.9876,108500000.0
2008-05-29 18:35:00,0.9876,0.9876,0.9876,0.9876,23800000.0
2008-05-29 18:36:00,0.9876,0.9876,0.9874,0.9874,29400000.0
2008-05-29 18:37:00,0.9875,0.9876,0.9874,0.9875,16200000.0
2008-05-29 18:38:00,0.9875,0.9875,0.9874,0.9875,18400000.0
2008-05-29 18:39:00,0.9875,0.9876,0.9875,0.9876,18900000.0
2008-05-29 18:40:00,0.9876,0.9877,0.9875,0.9877,29400000.0
2008-05-29 18:41:00,0.9877,0.9879,0.9877,0.9879,26800000.0
2008-05-29 18:42:00,0.9879,0.9885,0.9879,0.9884,76200000.0
2008-05-29 18:43:00,0.9884,0.9884,0.988,0.9881,143400000.0
2008-05-29 18:44:00,0.988,0.988,0.988,0.988,35900000.0
2008-05-29 18:45:00,0.988,0.988,0.9877,0.9878,50300000.0
2008-05-29 18:46:00,0.9878,0.9879,0.9878,0.9878,17400000.0
2008-05-29 18:47:00,0.9878,0.9878,0.9878,0.9878,10700000.0
2008-05-29 18:48:00,0.9878,0.9878,0.9878,0.9878,17800000.0
2008-05-29 18:49:00,0.9878,0.9879,0.9877,0.9878,67400000.0
2008-05-29 18:50:00,0.9878,0.9878,0.9877,0.9878,13000000.0
2008-05-29 18:51:00,0.9878,0.9878,0.9877,0.9877,5400000.0
2008-05-29 18:52:00,0.9877,0.9878,0.9877,0.9877,11200000.0
2008-05-29 18:53:00,0.9877,0.9878,0.9877,0.9877,63600000.0
2008-05-29 18:54:00,0.9877,0.9877,0.9877,0.9877,43900000.0
2008-05-29 18:55:00,0.9877,0.9878,0.9877,0.9877,15100000.0
2008-05-29 18:56:00,0.9877,0.9877,0.9877,0.9877,27300000.0
2008-05-29 18:57:00,0.9877,0.9879,0.9877,0.9879,30500000.0
2008-05-29 18:58:00,0.9878,0.9878,0.9877,0.9878,24600000.0
2008-05-29 18:59:00,0.9878,0.9879,0.9878,0.9879,17900000.0
2008-05-29 19:00:00,0.9879,0.9879,0.9878,0.9878,35600000.0
2008-05-29 19:01:00,0.9878,0.9881,0.9878,0.9881,35600000.0
2008-05-29 19:02:00,0.9881,0.9883,0.9881,0.9882,41700000.0
2008-05-29 19:03:00,0.9882,0.9885,0.9881,0.9883,96500000.0
2008-05-29 19:04:00,0.9883,0.98865,0.9883,0.9886,43700000.0
2008-05-29 19:05:00,0.9886,0.9888,0.98855,0.9888,93600000.0
2008-05-29 19:06:00,0.9887,0.9889,0.9886,0.9887,60200000.0
2008-05-29 19:07:00,0.9887,0.9888,0.9885,0.9885,36600000.0
2008-05-29 19:08:00,0.9885,0.9885,0.9881,0.9882,104100000.0
2008-05-29 19:09:00,0.9882,0.9884,0.9882,0.9884,36700000.0
2008-05-29 19:10:00,0.9884,0.9885,0.9884,0.9885,70500000.0
2008-05-29 19:11:00,0.9885,0.9885,0.9885,0.9885,19700000.0
2008-05-29 19:12:00,0.9885,0.9886,0.9884,0.9885,61300000.0
2008-05-29 19:13:00,0.9885,0.9886,0.9884,0.9886,13793482.0
2008-05-29 19:14:00,0.9886,0.9886,0.9885,0.9886,25900000.0
2008-05-29 19:15:00,0.9886,0.9886,0.9885,0.9885,15600000.0
2008-05-29 19:16:00,0.9885,0.9887,0.9885,0.9886,41400000.0
2008-05-29 19:17:00,0.9886,0.9886,0.9884,0.9884,65300000.0
2008-05-29 19:18:00,0.9884,0.9885,0.9884,0.9885,56000000.0
2008-05-29 19:19:00,0.9885,0.9887,0.9885,0.9885,23400000.0
2008-05-29 19:20:00,0.9885,0.9885,0.9883,0.9884,73000000.0
2008-05-29 19:21:00,0.9884,0.9886,0.9884,0.9886,20600000.0
2008-05-29 19:22:00,0.9886,0.9887,0.9886,0.9887,23700000.0
2008-05-29 19:23:00,0.9887,0.9888,0.9887,0.9888,39000000.0
2008-05-29 19:24:00,0.9888,0.9888,0.9886,0.9886,44400000.0
2008-05-29 19:25:00,0.9886,0.9886,0.9885,0.9886,39500000.0
2008-05-29 19:26:00,0.9886,0.9888,0.9886,0.9886,35900000.0
2008-05-29 19:27:00,0.9886,0.9887,0.9886,0.9887,22300000.0
2008-05-29 19:28:00,0.9887,0.9887,0.9886,0.9886,16100000.0
2008-05-29 19:29:00,0.9887,0.9887,0.9887,0.9887,13900000.0
2008-05-29 19:30:00,0.9887,0.9887,0.9884,0.9884,29900000.0
2008-05-29 19:31:00,0.9884,0.9885,0.9884,0.9885,18100000.0
2008-05-29 19:32:00,0.9885,0.9885,0.9885,0.9885,14600000.0
2008-05-29 19:33:00,0.9886,0.9887,0.9886,0.9887,33500000.0
2008-05-29 19:34:00,0.9887,0.9887,0.9887,0.9887,30300000.0
2008-05-29 19:35:00,0.9887,0.9888,0.9886,0.9887,40900000.0
2008-05-29 19:36:00,0.9887,0.9889,0.9887,0.9889,6600000.0
2008-05-29 19:37:00,0.9888,0.9888,0.9888,0.9888,6900000.0
2008-05-29 19:38:00,0.9888,0.989,0.9888,0.98895,39000000.0
2008-05-29 19:39:00,0.9889,0.9891,0.9889,0.989,18000000.0
2008-05-29 19:40:00,0.989,0.9892,0.989,0.9891,25600000.0
2008-05-29 19:41:00,0.9891,0.9895,0.9891,0.9893,43300000.0
2008-05-29 19:42:00,0.9893,0.9894,0.9892,0.9892,41500000.0
2008-05-29 19:43:00,0.9892,0.9892,0.9892,0.9892,14500000.0
2008-05-29 19:44:00,0.9892,0.9892,0.9892,0.9892,9500000.0
2008-05-29 19:45:00,0.9892,0.9892,0.9888,0.9888,52000000.0
2008-05-29 19:46:00,0.9888,0.9889,0.9888,0.9888,25200000.0
2008-05-29 19:47:00,0.9888,0.9888,0.9886,0.9887,57800000.0
2008-05-29 19:48:00,0.9887,0.9888,0.9887,0.9888,16300000.0
2008-05-29 19:49:00,0.9888,0.9888,0.9888,0.9888,21300000.0
2008-05-29 19:50:00,0.9888,0.9889,0.9888,0.9888,5700000.0
2008-05-29 19:51:00,0.9888,0.9888,0.9888,0.9888,21200000.0
2008-05-29 19:52:00,0.9888,0.9889,0.9887,0.9888,14800000.0
2008-05-29 19:53:00,0.9887,0.9889,0.9886,0.9886,41600000.0
2008-05-29 19:54:00,0.9886,0.9886,0.9886,0.9886,52700000.0
2008-05-29 19:55:00,0.9886,0.9886,0.9886,0.9886,50700000.0
2008-05-29 19:56:00,0.9886,0.9887,0.9886,0.9886,13200000.0
2008-05-29 19:57:00,0.9887,0.9887,0.9885,0.9886,32300000.0
2008-05-29 19:58:00,0.9886,0.9886,0.9886,0.9886,3100000.0
2008-05-29 19:59:00,0.9887,0.9892,0.9886,0.9888,124000000.0
2008-05-29 20:00:00,0.9888,0.9889,0.9888,0.9889,21300000.0
2008-05-29 20:01:00,0.9889,0.9891,0.9889,0.9891,15100000.0
2008-05-29 20:02:00,0.9891,0.9891,0.9889,0.989,27900000.0
2008-05-29 20:03:00,0.989,0.989,0.9889,0.989,34700000.0
2008-05-29 20:04:00,0.9889,0.9889,0.9889,0.9889,15400000.0
2008-05-29 20:05:00,0.9889,0.9889,0.9888,0.9888,34900000.0
2008-05-29 20:06:00,0.9888,0.9889,0.98875,0.9889,17300000.0
2008-05-29 20:07:00,0.9889,0.9891,0.9889,0.9891,19900000.0
2008-05-29 20:08:00,0.9891,0.9891,0.9887,0.9887,38500000.0
2008-05-29 20:09:00,0.9887,0.9887,0.9887,0.9887,10700000.0
2008-05-29 20:10:00,0.9887,0.9887,0.9887,0.9887,36500000.0
2008-05-29 20:11:00,0.9887,0.9887,0.9883,0.9883,143600000.0
2008-05-29 20:12:00,0.9883,0.9884,0.9883,0.9884,72600000.0
2008-05-29 20:13:00,0.9884,0.9884,0.9883,0.9883,11600000.0
2008-05-29 20:14:00,0.9883,0.9885,0.9883,0.9885,55600000.0
2008-05-29 20:15:00,0.9884,0.9887,0.9883,0.9884,133900000.0
2008-05-29 20:16:00,0.9883,0.9885,0.9883,0.9885,44300000.0
2008-05-29 20:17:00,0.9885,0.9885,0.9884,0.9884,16400000.0
2008-05-29 20:18:00,0.9884,0.9884,0.9884,0.9884,55600000.0
2008-05-29 20:19:00,0.9884,0.9884,0.9881,0.9883,132000000.0
2008-05-29 20:20:00,0.9883,0.9883,0.9883,0.9883,11200000.0
2008-05-29 20:21:00,0.9883,0.9883,0.9883,0.9883,16500000.0
2008-05-29 20:22:00,0.9883,0.9883,0.9881,0.9881,31300000.0
2008-05-29 20:23:00,0.9881,0.9881,0.988,0.988,78000000.0
2008-05-29 20:24:00,0.988,0.9882,0.988,0.9882,33700000.0
2008-05-29 20:25:00,0.9882,0.9882,0.9882,0.9882,27100000.0
2008-05-29 20:26:00,0.9882,0.98845,0.9882,0.98845,25800000.0
2008-05-29 20:27:00,0.98845,0.98845,0.98835,0.9884,12900000.0
2008-05-29 20:28:00,0.9884,0.9886,0.9884,0.9885,28900000.0
2008-05-29 20:29:00,0.9885,0.9888,0.9885,0.9887,48900000.0
2008-05-29 20:30:00,0.9887,0.9888,0.9887,0.9888,18000000.0
2008-05-29 20:31:00,0.9887,0.9888,0.9887,0.9887,15100000.0
2008-05-29 20:32:00,0.9887,0.9887,0.9887,0.9887,1600000.0
2008-05-29 20:33:00,0.9887,0.9887,0.9887,0.9887,7300000.0
2008-05-29 20:34:00,0.9887,0.9887,0.9886,0.9886,17800000.0
2008-05-29 20:35:00,0.9886,0.9886,0.988,0.9885,88800000.0
2008-05-29 20:36:00,0.9886,0.989,0.9885,0.9889,72900000.0
2008-05-29 20:37:00,0.9889,0.9891,0.9889,0.989,21200000.0
2008-05-29 20:38:00,0.989,0.9891,0.9889,0.9889,63100000.0
2008-05-29 20:39:00,0.9889,0.9893,0.9889,0.989,51200000.0
2008-05-29 20:40:00,0.989,0.9893,0.989,0.989,89900000.0
2008-05-29 20:41:00,0.989,0.9893,0.9889,0.989,56700000.0
2008-05-29 20:42:00,0.989,0.9891,0.9889,0.9891,16800000.0
2008-05-29 20:43:00,0.989,0.989,0.9885,0.9886,39300000.0
2008-05-29 20:44:00,0.9885,0.9886,0.9885,0.9885,36400000.0
2008-05-29 20:45:00,0.9885,0.9886,0.9884,0.9884,64600000.0
2008-05-29 20:46:00,0.9884,0.9884,0.9884,0.9884,33400000.0
2008-05-29 20:47:00,0.9884,0.9884,0.9884,0.9884,32000000.0
2008-05-29 20:48:00,0.9884,0.9887,0.9884,0.9887,72800000.0
2008-05-29 20:49:00,0.9887,0.9887,0.9886,0.9886,30900000.0
2008-05-29 20:50:00,0.9886,0.9889,0.9886,0.9889,79300000.0
2008-05-29 20:51:00,0.9889,0.9891,0.9888,0.9889,20700000.0
2008-05-29 20:52:00,0.9889,0.9889,0.9887,0.9888,12200000.0
2008-05-29 20:53:00,0.9888,0.9889,0.9886,0.9886,44900000.0
2008-05-29 20:54:00,0.9886,0.9886,0.9885,0.9885,41200000.0
2008-05-29 20:55:00,0.9885,0.9886,0.9885,0.9886,8700000.0
2008-05-29 20:56:00,0.98855,0.9886,0.9885,0.9885,29600000.0
2008-05-29 20:57:00,0.9885,0.9886,0.9885,0.9885,23100000.0
2008-05-29 20:58:00,0.9885,0.9886,0.9885,0.9885,58900000.0
2008-05-29 20:59:00,0.9885,0.9888,0.98845,0.9888,70400000.0
2008-05-29 21:00:00,0.9888,0.9888,0.9885,0.9885,50900000.0
2008-05-29 21:01:00,0.9885,0.9886,0.9885,0.9886,19400000.0
2008-05-29 21:02:00,0.9886,0.9886,0.9884,0.9884,16400000.0
2008-05-29 21:03:00,0.9884,0.9885,0.9884,0.9884,46600000.0
2008-05-29 21:04:00,0.9884,0.9884,0.9879,0.9879,84900000.0
2008-05-29 21:05:00,0.9879,0.9881,0.9879,0.9881,50400000.0
2008-05-29 21:06:00,0.9881,0.9881,0.9881,0.9881,16800000.0
2008-05-29 21:07:00,0.9881,0.9885,0.9881,0.9884,19500000.0
2008-05-29 21:08:00,0.9883,0.9884,0.9883,0.9883,19300000.0
2008-05-29 21:09:00,0.9884,0.9884,0.9883,0.9884,14800000.0
2008-05-29 21:10:00,0.9884,0.9892,0.9884,0.9888,109300000.0
2008-05-29 21:11:00,0.9888,0.9889,0.9888,0.9889,34000000.0
2008-05-29 21:12:00,0.9888,0.9888,0.9888,0.9888,22400000.0
2008-05-29 21:13:00,0.9888,0.9888,0.9888,0.9888,4300000.0
2008-05-29 21:14:00,0.9887,0.9891,0.9887,0.989,53300000.0
2008-05-29 21:15:00,0.989,0.9891,0.989,0.9891,8500000.0
2008-05-29 21:16:00,0.989,0.9892,0.989,0.989,18800000.0
2008-05-29 21:17:00,0.989,0.9892,0.989,0.9891,13000000.0
2008-05-29 21:18:00,0.9891,0.9895,0.9891,0.9891,43100000.0
2008-05-29 21:19:00,0.9892,0.9895,0.9892,0.9895,30800000.0
2008-05-29 21:20:00,0.9895,0.9895,0.9894,0.9894,14200000.0
2008-05-29 21:21:00,0.9894,0.9896,0.9894,0.9894,16400000.0
2008-05-29 21:22:00,0.9894,0.9894,0.989,0.9891,64100000.0
2008-05-29 21:23:00,0.9891,0.9891,0.989,0.9891,15100000.0
2008-05-29 21:24:00,0.9891,0.9891,0.9889,0.9889,24500000.0
2008-05-29 21:25:00,0.9889,0.9891,0.9889,0.9891,15400000.0
2008-05-29 21:26:00,0.9892,0.9893,0.9892,0.9893,4700000.0
2008-05-29 21:27:00,0.9893,0.9893,0.9893,0.9893,13000000.0
2008-05-29 21:28:00,0.9893,0.9893,0.98905,0.9891,23000000.0
2008-05-29 21:29:00,0.9892,0.9893,0.9892,0.9893,5800000.0
2008-05-29 21:30:00,0.9893,0.9893,0.9893,0.9893,13400000.0
2008-05-29 21:31:00,0.9893,0.9893,0.9893,0.9893,700000.0
2008-05-29 21:32:00,0.9893,0.9895,0.9893,0.9893,27400000.0
2008-05-29 21:33:00,0.9893,0.9893,0.9893,0.9893,3300000.0
2008-05-29 21:34:00,0.9893,0.9895,0.9893,0.9895,9300000.0
2008-05-29 21:35:00,0.9895,0.9895,0.9894,0.9895,4200000.0
2008-05-29 21:36:00,0.9895,0.9895,0.9894,0.9894,6000000.0
2008-05-29 21:37:00,0.9894,0.9894,0.9893,0.9893,17600000.0
2008-05-29 21:38:00,0.9893,0.9893,0.9893,0.9893,8000000.0
2008-05-29 21:39:00,0.9893,0.9894,0.9893,0.9894,10100000.0
2008-05-29 21:40:00,0.9894,0.98965,0.9894,0.98965,4400000.0
2008-05-29 21:41:00,0.9898,0.9898,0.9895,0.9897,24500000.0
2008-05-29 21:42:00,0.9896,0.9896,0.9896,0.9896,5500000.0
2008-05-29 21:43:00,0.9896,0.9897,0.9896,0.9896,9300000.0
2008-05-29 21:44:00,0.9896,0.9896,0.9892,0.9892,53100000.0
2008-05-29 21:45:00,0.9892,0.9893,0.9889,0.9891,47700000.0
2008-05-29 21:46:00,0.9891,0.9891,0.9888,0.9888,31500000.0
2008-05-29 21:47:00,0.9888,0.9891,0.9888,0.9889,51500000.0
2008-05-29 21:48:00,0.9889,0.989,0.9887,0.9887,65300000.0
2008-05-29 21:49:00,0.9887,0.9887,0.9887,0.9887,24000000.0
2008-05-29 21:50:00,0.9887,0.9888,0.9887,0.9888,8700000.0
2008-05-29 21:51:00,0.9887,0.9889,0.9887,0.9889,22100000.0
2008-05-29 21:52:00,0.9889,0.9889,0.9888,0.9889,6600000.0
2008-05-29 21:53:00,0.9889,0.9889,0.9887,0.9888,26100000.0
2008-05-29 21:54:00,0.9887,0.9888,0.9887,0.9888,5500000.0
2008-05-29 21:55:00,0.9888,0.9888,0.9888,0.9888,7000000.0
2008-05-29 21:56:00,0.9888,0.989,0.9888,0.989,11400000.0
2008-05-29 21:57:00,0.989,0.989,0.989,0.989,10300000.0
2008-05-29 21:58:00,0.989,0.989,0.989,0.989,7100000.0
2008-05-29 21:59:00,0.989,0.989,0.989,0.989,4700000.0
2008-05-29 22:00:00,0.989,0.989,0.9888,0.9889,8400000.0
2008-05-29 22:01:00,0.9889,0.9889,0.9887,0.9888,28100000.0
2008-05-29 22:02:00,0.9888,0.9888,0.9888,0.9888,600000.0
2008-05-29 22:03:00,0.9888,0.989,0.9888,0.9888,15600000.0
2008-05-29 22:04:00,0.9888,0.989,0.9888,0.989,10000000.0
2008-05-29 22:05:00,0.989,0.9893,0.989,0.989,8500000.0
2008-05-29 22:06:00,0.989,0.989,0.9889,0.9889,5900000.0
2008-05-29 22:07:00,0.9889,0.9893,0.9889,0.9893,13140663.0
2008-05-29 22:08:00,0.9893,0.9893,0.9892,0.9892,6600000.0
2008-05-29 22:09:00,0.9892,0.9893,0.9892,0.9892,11500000.0
2008-05-29 22:10:00,0.9892,0.9892,0.9892,0.9892,10600000.0
2008-05-29 22:11:00,0.9892,0.9893,0.9892,0.9892,19700000.0
2008-05-29 22:12:00,0.9892,0.9892,0.9891,0.9892,8500000.0
2008-05-29 22:13:00,0.9892,0.9892,0.9888,0.989,27900000.0
2008-05-29 22:14:00,0.989,0.989,0.9888,0.9888,12600000.0
2008-05-29 22:15:00,0.9888,0.9888,0.9888,0.9888,9000000.0
2008-05-29 22:16:00,0.9888,0.9888,0.98855,0.9886,24200000.0
2008-05-29 22:17:00,0.9886,0.9887,0.9886,0.9886,30000000.0
2008-05-29 22:18:00,0.9886,0.9886,0.9886,0.9886,900000.0
2008-05-29 22:19:00,0.9886,0.9887,0.9886,0.9886,8600000.0
2008-05-29 22:20:00,0.9886,0.9886,0.9886,0.9886,2700000.0
2008-05-29 22:21:00,0.9886,0.9886,0.9886,0.9886,6600000.0
2008-05-29 22:22:00,0.9886,0.9887,0.9886,0.9886,4600000.0
2008-05-29 22:23:00,0.9886,0.9886,0.9883,0.9884,35100000.0
2008-05-29 22:24:00,0.9883,0.9883,0.9882,0.9882,6800000.0
2008-05-29 22:25:00,0.9882,0.9884,0.9882,0.9882,17500000.0
2008-05-29 22:26:00,0.9882,0.9886,0.9882,0.9885,35300000.0
2008-05-29 22:27:00,0.9884,0.9885,0.9884,0.9884,14400000.0
2008-05-29 22:28:00,0.9884,0.9884,0.9883,0.9883,28000000.0
2008-05-29 22:29:00,0.9883,0.9885,0.9883,0.9883,20600000.0
2008-05-29 22:30:00,0.9883,0.9883,0.9883,0.9883,18000000.0
2008-05-29 22:31:00,0.98835,0.9885,0.9883,0.9884,15100000.0
2008-05-29 22:32:00,0.9884,0.9885,0.9883,0.9883,23300000.0
2008-05-29 22:33:00,0.9883,0.9886,0.9883,0.9886,2600000.0
2008-05-29 22:34:00,0.9886,0.9888,0.9883,0.9888,24100000.0
2008-05-29 22:35:00,0.9887,0.9887,0.9883,0.9885,14500000.0
2008-05-29 22:36:00,0.9885,0.98875,0.9885,0.9885,16900000.0
2008-05-29 22:37:00,0.9885,0.9888,0.9884,0.9886,18200000.0
2008-05-29 22:38:00,0.98865,0.9887,0.9885,0.9886,9900000.0
2008-05-29 22:39:00,0.9887,0.9888,0.9887,0.9888,5600000.0
2008-05-29 22:40:00,0.9888,0.9889,0.9885,0.9888,17400000.0
2008-05-29 22:41:00,0.9888,0.9888,0.9888,0.9888,1800000.0
2008-05-29 22:42:00,0.9888,0.9888,0.9885,0.9885,10800000.0
2008-05-29 22:43:00,0.9885,0.9885,0.9885,0.9885,7400000.0
2008-05-29 22:44:00,0.9885,0.9885,0.9883,0.9884,11100000.0
2008-05-29 22:45:00,0.9882,0.9884,0.9882,0.9884,4800000.0
2008-05-29 22:46:00,0.9884,0.9885,0.9884,0.9885,10400000.0
2008-05-29 22:47:00,0.98855,0.9887,0.9883,0.9883,34400000.0
2008-05-29 22:48:00,0.9883,0.9885,0.9883,0.9883,28400000.0
2008-05-29 22:49:00,0.9883,0.9885,0.9881,0.9883,20600000.0
2008-05-29 22:50:00,0.9883,0.9885,0.9883,0.9883,18700000.0
2008-05-29 22:51:00,0.98835,0.98835,0.9877,0.9877,44200000.0
2008-05-29 22:52:00,0.9877,0.9878,0.9877,0.9877,15100000.0
2008-05-29 22:53:00,0.9877,0.988,0.9877,0.9877,55600000.0
2008-05-29 22:54:00,0.9877,0.9877,0.9877,0.9877,10600000.0
2008-05-29 22:55:00,0.9877,0.9877,0.9877,0.9877,10500000.0
2008-05-29 22:56:00,0.9877,0.9877,0.9877,0.9877,9400000.0
2008-05-29 22:57:00,0.9877,0.9879,0.9877,0.9877,19700000.0
2008-05-29 22:58:00,0.9877,0.9877,0.9877,0.9877,10900000.0
2008-05-29 22:59:00,0.9877,0.9877,0.9877,0.9877,6400000.0
2008-05-29 23:00:00,0.9877,0.9877,0.9877,0.9877,4000000.0
2008-05-29 23:01:00,0.9877,0.9877,0.9877,0.9877,3200000.0
2008-05-29 23:02:00,0.9874,0.9877,0.9874,0.9874,7100000.0
2008-05-29 23:03:00,0.9874,0.9874,0.9872,0.9872,1500000.0
2008-05-29 23:04:00,0.9872,0.9872,0.9872,0.9872,500000.0
2008-05-29 23:05:00,0.9872,0.9874,0.9872,0.9874,3600000.0
2008-05-29 23:06:00,0.9873,0.9874,0.9873,0.9874,10000000.0
2008-05-29 23:07:00,0.9874,0.9874,0.9873,0.9874,7000000.0
2008-05-29 23:08:00,0.9873,0.9874,0.9873,0.9873,17200000.0
2008-05-29 23:09:00,0.9873,0.9873,0.9873,0.9873,4100000.0
2008-05-29 23:10:00,0.9873,0.9873,0.9873,0.9873,5100000.0
2008-05-29 23:11:00,0.9873,0.9873,0.9873,0.9873,600000.0
2008-05-29 23:12:00,0.9875,0.9875,0.9875,0.9875,500000.0
2008-05-29 23:13:00,0.9875,0.9878,0.9875,0.9878,4800000.0
2008-05-29 23:14:00,0.9878,0.98785,0.9878,0.98785,4300000.0
2008-05-29 23:15:00,0.98785,0.98785,0.98785,0.98785,2000000.0
2008-05-29 23:16:00,0.9878,0.989,0.9878,0.9889,22700000.0
2008-05-29 23:17:00,0.9889,0.98895,0.9883,0.9883,46200000.0
2008-05-29 23:18:00,0.9883,0.98835,0.9883,0.98835,11000000.0
2008-05-29 23:19:00,0.98835,0.98835,0.98835,0.98835,2700000.0
2008-05-29 23:20:00,0.9883,0.9884,0.9883,0.9884,5900000.0
2008-05-29 23:21:00,0.9884,0.98845,0.9884,0.98845,11500000.0
2008-05-29 23:22:00,0.9885,0.98855,0.98845,0.98845,12000000.0
2008-05-29 23:23:00,0.98845,0.98845,0.9883,0.9883,11800000.0
2008-05-29 23:24:00,0.9883,0.9883,0.9883,0.9883,1900000.0
2008-05-29 23:25:00,0.9883,0.9883,0.9883,0.9883,4500000.0
2008-05-29 23:26:00,0.9883,0.9883,0.9883,0.9883,5100000.0
2008-05-29 23:27:00,0.9882,0.9883,0.9882,0.9883,1500000.0
2008-05-29 23:28:00,0.9883,0.98845,0.9883,0.9883,17500000.0
2008-05-29 23:29:00,0.9883,0.98835,0.9883,0.98835,8800000.0
2008-05-29 23:30:00,0.98835,0.98835,0.98835,0.98835,1600000.0
2008-05-29 23:31:00,0.98865,0.98865,0.98835,0.9885,17200000.0
2008-05-29 23:32:00,0.9885,0.9885,0.9885,0.9885,800000.0
2008-05-29 23:33:00,0.9885,0.98865,0.9885,0.98865,7900000.0
2008-05-29 23:34:00,0.9887,0.9887,0.9887,0.9887,1600000.0
2008-05-29 23:35:00,0.9887,0.98875,0.9887,0.9887,42700000.0
2008-05-29 23:36:00,0.9887,0.9888,0.9887,0.9888,8900000.0
2008-05-29 23:37:00,0.9888,0.9888,0.9888,0.9888,1600000.0
2008-05-29 23:38:00,0.9887,0.9887,0.9887,0.9887,17300000.0
2008-05-29 23:39:00,0.9887,0.9887,0.9887,0.9887,9800000.0
2008-05-29 23:40:00,0.9887,0.9887,0.9887,0.9887,13900000.0
2008-05-29 23:41:00,0.9888,0.9888,0.9888,0.9888,1300000.0
2008-05-29 23:42:00,0.9888,0.9888,0.9887,0.9887,5700000.0
2008-05-29 23:43:00,0.9887,0.9887,0.98865,0.9887,6200000.0
2008-05-29 23:44:00,0.9887,0.98885,0.98865,0.98885,6600000.0
2008-05-29 23:45:00,0.98885,0.98885,0.98885,0.98885,2800000.0
2008-05-29 23:46:00,0.9888,0.98885,0.9888,0.98885,4200000.0
2008-05-29 23:47:00,0.9888,0.9888,0.9888,0.9888,3800000.0
2008-05-29 23:48:00,0.9888,0.9888,0.9888,0.9888,7200000.0
2008-05-29 23:49:00,0.9888,0.9888,0.9888,0.9888,3200000.0
2008-05-29 23:50:00,0.9888,0.9888,0.9888,0.9888,1900000.0
2008-05-29 23:51:00,0.9888,0.9888,0.9888,0.9888,1600000.0
2008-05-29 23:52:00,0.9888,0.9888,0.9888,0.9888,2400000.0
2008-05-29 23:53:00,0.98885,0.9889,0.98885,0.9889,6900000.0
2008-05-29 23:54:00,0.9889,0.9889,0.9889,0.9889,2200000.0
2008-05-29 23:55:00,0.9888,0.9888,0.9888,0.9888,9200000.0
2008-05-29 23:56:00,0.9888,0.9888,0.9888,0.9888,9600000.0
2008-05-29 23:57:00,0.9889,0.98905,0.9888,0.98905,7000000.0
2008-05-29 23:58:00,0.9891,0.9894,0.98905,0.98935,49700000.0
2008-05-29 23:59:00,0.98935,0.9894,0.98935,0.9894,32800000.0
2008-05-30 00:00:00,0.9894,0.98965,0.9893,0.9894,34300000.0
2008-05-30 00:01:00,0.9894,0.9896,0.9894,0.9895,57700000.0
2008-05-30 00:02:00,0.9895,0.9898,0.9893,0.9894,59000000.0
2008-05-30 00:03:00,0.9894,0.9894,0.9894,0.9894,7100000.0
2008-05-30 00:04:00,0.9895,0.9895,0.9894,0.9894,11100000.0
2008-05-30 00:05:00,0.9894,0.9894,0.9894,0.9894,9700000.0
2008-05-30 00:06:00,0.9894,0.9894,0.9894,0.9894,19900000.0
2008-05-30 00:07:00,0.9894,0.9894,0.9894,0.9894,4400000.0
2008-05-30 00:08:00,0.9894,0.9894,0.9894,0.9894,4700000.0
2008-05-30 00:09:00,0.9894,0.9894,0.9894,0.9894,3500000.0
2008-05-30 00:10:00,0.9898,0.9898,0.9894,0.9894,12300000.0
2008-05-30 00:11:00,0.9894,0.9894,0.9893,0.9893,7400000.0
2008-05-30 00:12:00,0.9893,0.9893,0.9893,0.9893,2900000.0
2008-05-30 00:13:00,0.98917,0.98917,0.98892,0.9891,9800000.0
2008-05-30 00:14:00,0.9892,0.9893,0.9892,0.9893,3300000.0
2008-05-30 00:15:00,0.9892,0.9894,0.9892,0.9894,4800000.0
2008-05-30 00:16:00,0.9893,0.9893,0.9889,0.989,41900000.0
2008-05-30 00:17:00,0.989,0.989,0.989,0.989,4900000.0
2008-05-30 00:18:00,0.989,0.989,0.989,0.989,3200000.0
2008-05-30 00:19:00,0.98893,0.98911,0.98892,0.98903,140300002.0
2008-05-30 00:20:00,0.98899,0.98903,0.98893,0.98893,133599998.0
2008-05-30 00:21:00,0.9889,0.9895,0.9889,0.9895,18100000.0
2008-05-30 00:22:00,0.9895,0.9895,0.9895,0.9895,1500000.0
2008-05-30 00:23:00,0.9894,0.9894,0.9894,0.9894,10500000.0
2008-05-30 00:24:00,0.9893,0.9893,0.98901,0.98903,101400000.0
2008-05-30 00:25:00,0.9894,0.9894,0.9894,0.9894,1200000.0
2008-05-30 00:26:00,0.9894,0.9894,0.9894,0.9894,9500000.0
2008-05-30 00:27:00,0.9894,0.9894,0.9894,0.9894,2500000.0
2008-05-30 00:28:00,0.9894,0.9894,0.9894,0.9894,1400000.0
2008-05-30 00:29:00,0.9894,0.9894,0.9894,0.9894,600000.0
2008-05-30 00:30:00,0.9894,0.9894,0.9894,0.9894,300000.0
2008-05-30 00:31:00,0.9894,0.9894,0.9894,0.9894,600000.0
2008-05-30 00:32:00,0.9894,0.9894,0.9894,0.9894,800000.0
2008-05-30 00:33:00,0.9896,0.9896,0.9894,0.9894,700000.0
2008-05-30 00:34:00,0.9894,0.9894,0.9894,0.9894,1000000.0
2008-05-30 00:35:00,0.98911,0.98921,0.98908,0.98918,142800000.0
2008-05-30 00:36:00,0.9894,0.9894,0.9893,0.9893,15100000.0
2008-05-30 00:37:00,0.98902,0.98923,0.98901,0.98923,163999998.0
2008-05-30 00:38:00,0.9893,0.9893,0.9893,0.9893,5400000.0
2008-05-30 00:39:00,0.9893,0.9893,0.9893,0.9893,23300000.0
2008-05-30 00:40:00,0.9893,0.9893,0.9889,0.9889,78800000.0
2008-05-30 00:41:00,0.9889,0.9889,0.9889,0.9889,800000.0
2008-05-30 00:42:00,0.9886,0.9889,0.9883,0.9884,63900000.0
2008-05-30 00:43:00,0.9884,0.9884,0.9883,0.9883,8200000.0
2008-05-30 00:44:00,0.9883,0.9883,0.9883,0.9883,19900000.0
2008-05-30 00:45:00,0.9883,0.9884,0.9883,0.9884,64300000.0
2008-05-30 00:46:00,0.98824,0.98827,0.98807,0.98815,123499999.0
2008-05-30 00:47:00,0.98814,0.98829,0.98808,0.9882,325500001.0
2008-05-30 00:48:00,0.9884,0.9884,0.9883,0.9883,64500000.0
2008-05-30 00:49:00,0.9883,0.9883,0.9883,0.9883,7400000.0
2008-05-30 00:50:00,0.9883,0.9883,0.9883,0.9883,6500000.0
2008-05-30 00:51:00,0.9883,0.9883,0.9883,0.9883,10200000.0
2008-05-30 00:52:00,0.9883,0.9884,0.9883,0.9883,23600000.0
2008-05-30 00:53:00,0.9883,0.9883,0.9883,0.9883,4900000.0
2008-05-30 00:54:00,0.9883,0.9883,0.9883,0.9883,10000000.0
2008-05-30 00:55:00,0.9883,0.9884,0.9883,0.9883,6500000.0
2008-05-30 00:56:00,0.9883,0.9884,0.9883,0.9884,7500000.0
2008-05-30 00:57:00,0.9884,0.9886,0.9884,0.9885,18900000.0
2008-05-30 00:58:00,0.9885,0.9886,0.9885,0.9885,7700000.0
2008-05-30 00:59:00,0.98855,0.9888,0.9885,0.9887,69500000.0
2008-05-30 01:00:00,0.98865,0.9889,0.98865,0.9889,51000000.0
2008-05-30 01:01:00,0.9889,0.9889,0.9889,0.9889,40500000.0
2008-05-30 01:02:00,0.9891,0.9891,0.9889,0.9889,36250000.0
2008-05-30 01:03:00,0.9889,0.9893,0.9889,0.989,76500000.0
2008-05-30 01:04:00,0.9892,0.9894,0.9892,0.9894,21400000.0
2008-05-30 01:05:00,0.9894,0.9894,0.9894,0.9894,29800000.0
2008-05-30 01:06:00,0.9894,0.9894,0.9894,0.9894,5800000.0
2008-05-30 01:07:00,0.9894,0.9894,0.9894,0.9894,1300000.0
2008-05-30 01:08:00,0.9894,0.9894,0.9894,0.9894,2700000.0
2008-05-30 01:09:00,0.9894,0.9896,0.9894,0.9895,21900000.0
2008-05-30 01:10:00,0.9894,0.9894,0.9894,0.9894,6400000.0
2008-05-30 01:11:00,0.9894,0.9894,0.9894,0.9894,2700000.0
2008-05-30 01:12:00,0.9894,0.9894,0.9894,0.9894,5100000.0
2008-05-30 01:13:00,0.9894,0.9894,0.9894,0.9894,900000.0
2008-05-30 01:14:00,0.98912,0.98912,0.98897,0.98897,30400000.0
2008-05-30 01:15:00,0.9894,0.9894,0.9894,0.9894,800000.0
2008-05-30 01:16:00,0.9894,0.9894,0.9894,0.9894,1200000.0
2008-05-30 01:17:00,0.9894,0.9894,0.9894,0.9894,1700000.0
2008-05-30 01:18:00,0.9894,0.9894,0.9894,0.9894,3500000.0
2008-05-30 01:19:00,0.9894,0.9894,0.9894,0.9894,800000.0
2008-05-30 01:20:00,0.98911,0.98921,0.98902,0.98915,12800000.0
2008-05-30 01:21:00,0.9894,0.9895,0.9894,0.9894,22300000.0
2008-05-30 01:22:00,0.9895,0.9895,0.9895,0.9895,1400000.0
2008-05-30 01:23:00,0.9895,0.9895,0.9895,0.9895,700000.0
2008-05-30 01:24:00,0.9895,0.9896,0.9894,0.9896,21800000.0
2008-05-30 01:25:00,0.9896,0.9896,0.98945,0.9895,5100000.0
2008-05-30 01:26:00,0.9896,0.9896,0.9896,0.9896,800000.0
2008-05-30 01:27:00,0.9896,0.9896,0.9894,0.9896,9000000.0
2008-05-30 01:28:00,0.9896,0.9896,0.98945,0.98945,5500000.0
2008-05-30 01:29:00,0.9894,0.9896,0.9894,0.9894,43200000.0
2008-05-30 01:30:00,0.9895,0.9897,0.9894,0.9896,41600000.0
2008-05-30 01:31:00,0.9896,0.9898,0.9895,0.9896,15300000.0
2008-05-30 01:32:00,0.9896,0.9896,0.9895,0.9896,10800000.0
2008-05-30 01:33:00,0.9896,0.9896,0.9895,0.9895,14800000.0
2008-05-30 01:34:00,0.9896,0.9896,0.9896,0.9896,500000.0
2008-05-30 01:35:00,0.98945,0.98945,0.98945,0.98945,800000.0
2008-05-30 01:36:00,0.9896,0.9897,0.9894,0.9895,28900000.0
2008-05-30 01:37:00,0.9897,0.9897,0.9895,0.9897,17100000.0
2008-05-30 01:38:00,0.9897,0.9897,0.9897,0.9897,300000.0
2008-05-30 01:39:00,0.9895,0.9898,0.9895,0.9898,8500000.0
2008-05-30 01:40:00,0.9898,0.9898,0.9898,0.9898,2700000.0
2008-05-30 01:41:00,0.9898,0.9899,0.9896,0.9899,12900000.0
2008-05-30 01:42:00,0.9899,0.9899,0.9899,0.9899,4000000.0
2008-05-30 01:43:00,0.9899,0.9899,0.9899,0.9899,1800000.0
2008-05-30 01:44:00,0.98937,0.98958,0.98929,0.98936,60200002.0
2008-05-30 01:45:00,0.98944,0.98965,0.98939,0.98939,102700004.0
2008-05-30 01:46:00,0.9895,0.98965,0.98943,0.98943,87000001.0
2008-05-30 01:47:00,0.9897,0.9899,0.9897,0.9899,11100000.0
2008-05-30 01:48:00,0.99,0.99,0.9899,0.99,6200000.0
2008-05-30 01:49:00,0.99,0.99,0.9899,0.99,2200000.0
2008-05-30 01:50:00,0.99,0.99,0.9898,0.9899,6900000.0
2008-05-30 01:51:00,0.9898,0.9898,0.9898,0.9898,300000.0
2008-05-30 01:52:00,0.9898,0.9899,0.9898,0.9899,1100000.0
2008-05-30 01:53:00,0.9898,0.9899,0.9898,0.9899,1600000.0
2008-05-30 01:54:00,0.9898,0.9899,0.9898,0.9899,1900000.0
2008-05-30 01:55:00,0.9898,0.9898,0.9898,0.9898,300000.0
2008-05-30 01:56:00,0.9898,0.9898,0.9898,0.9898,300000.0
2008-05-30 01:57:00,0.9898,0.9898,0.9898,0.9898,900000.0
2008-05-30 01:58:00,0.9898,0.9898,0.9898,0.9898,600000.0
2008-05-30 01:59:00,0.9898,0.9898,0.9898,0.9898,600000.0
2008-05-30 02:00:00,0.9899,0.9899,0.9899,0.9899,800000.0
2008-05-30 02:01:00,0.9898,0.9899,0.9896,0.9899,6200000.0
2008-05-30 02:02:00,0.9899,0.9899,0.9899,0.9899,2400000.0
2008-05-30 02:03:00,0.9899,0.9899,0.9896,0.9896,4000000.0
2008-05-30 02:04:00,0.9896,0.9897,0.9896,0.9897,1300000.0
2008-05-30 02:05:00,0.9897,0.9897,0.9896,0.9896,5200000.0
2008-05-30 02:06:00,0.9895,0.9895,0.9895,0.9895,2700000.0
2008-05-30 02:07:00,0.9895,0.9895,0.9895,0.9895,11000000.0
2008-05-30 02:08:00,0.9896,0.9896,0.9896,0.9896,4800000.0
2008-05-30 02:09:00,0.98921,0.98964,0.98921,0.98941,5900000.0
2008-05-30 02:10:00,0.9896,0.9896,0.9896,0.9896,4800000.0
2008-05-30 02:11:00,0.9895,0.9896,0.9895,0.9896,7500000.0
2008-05-30 02:12:00,0.9898,0.9898,0.9896,0.9898,4000000.0
2008-05-30 02:13:00,0.9898,0.9898,0.9898,0.9898,2200000.0
2008-05-30 02:14:00,0.9896,0.9898,0.9896,0.9896,10900000.0
2008-05-30 02:15:00,0.9896,0.9896,0.9895,0.9895,2700000.0
2008-05-30 02:16:00,0.9895,0.9896,0.9895,0.9896,5500000.0
2008-05-30 02:17:00,0.9895,0.9895,0.9895,0.9895,8100000.0
2008-05-30 02:18:00,0.98955,0.9897,0.98955,0.9897,35200000.0
2008-05-30 02:19:00,0.9897,0.9897,0.9897,0.9897,21100000.0
2008-05-30 02:20:00,0.9897,0.9897,0.9896,0.9897,11600000.0
2008-05-30 02:21:00,0.9897,0.9897,0.9896,0.9896,9000000.0
2008-05-30 02:22:00,0.9896,0.9896,0.9896,0.9896,3100000.0
2008-05-30 02:23:00,0.9896,0.9896,0.9891,0.9891,60500000.0
2008-05-30 02:24:00,0.9891,0.9891,0.9891,0.9891,11000000.0
2008-05-30 02:25:00,0.9891,0.9891,0.9891,0.9891,13000000.0
2008-05-30 02:26:00,0.9891,0.9891,0.9888,0.9888,30400000.0
2008-05-30 02:27:00,0.9887,0.9889,0.9887,0.9889,19000000.0
2008-05-30 02:28:00,0.9889,0.989,0.9889,0.989,10600000.0
2008-05-30 02:29:00,0.9889,0.989,0.9889,0.989,11300000.0
2008-05-30 02:30:00,0.98895,0.98895,0.9887,0.9888,14800000.0
2008-05-30 02:31:00,0.9888,0.9888,0.9887,0.9887,85600000.0
2008-05-30 02:32:00,0.9887,0.9887,0.9887,0.9887,1200000.0
2008-05-30 02:33:00,0.9886,0.9886,0.9886,0.9886,26900000.0
2008-05-30 02:34:00,0.9886,0.9887,0.9886,0.9887,26700000.0
2008-05-30 02:35:00,0.9887,0.9888,0.9887,0.9887,20900000.0
2008-05-30 02:36:00,0.9888,0.9889,0.9888,0.9888,41600000.0
2008-05-30 02:37:00,0.9888,0.9889,0.9887,0.9889,13500000.0
2008-05-30 02:38:00,0.9888,0.9889,0.9887,0.9887,34400000.0
2008-05-30 02:39:00,0.9887,0.9888,0.9887,0.9887,48300000.0
2008-05-30 02:40:00,0.9887,0.9887,0.9887,0.9887,1600000.0
2008-05-30 02:41:00,0.9887,0.98895,0.9887,0.98895,17200000.0
2008-05-30 02:42:00,0.9889,0.989,0.9889,0.989,15000000.0
2008-05-30 02:43:00,0.989,0.9891,0.989,0.9891,24100000.0
2008-05-30 02:44:00,0.9891,0.9891,0.9891,0.9891,6100000.0
2008-05-30 02:45:00,0.9891,0.9891,0.9891,0.9891,1200000.0
2008-05-30 02:46:00,0.98887,0.98887,0.98872,0.98872,17400000.0
2008-05-30 02:47:00,0.98889,0.98897,0.98877,0.98888,25800000.0
2008-05-30 02:48:00,0.9891,0.9891,0.9891,0.9891,2600000.0
2008-05-30 02:49:00,0.9891,0.9891,0.989,0.989,3600000.0
2008-05-30 02:50:00,0.9891,0.9891,0.9891,0.9891,2000000.0
2008-05-30 02:51:00,0.9891,0.9891,0.98885,0.98885,1900000.0
2008-05-30 02:52:00,0.989,0.9891,0.989,0.9891,39200000.0
2008-05-30 02:53:00,0.9891,0.9893,0.9891,0.9892,152500000.0
2008-05-30 02:54:00,0.9892,0.9893,0.9891,0.9892,31200000.0
2008-05-30 02:55:00,0.98874,0.9889,0.98869,0.98886,59800000.0
2008-05-30 02:56:00,0.9891,0.9891,0.9891,0.9891,19400000.0
2008-05-30 02:57:00,0.9891,0.9891,0.9891,0.9891,1100000.0
2008-05-30 02:58:00,0.9891,0.9891,0.9891,0.9891,2300000.0
2008-05-30 02:59:00,0.9891,0.9891,0.9891,0.9891,1000000.0
2008-05-30 03:00:00,0.98895,0.9891,0.98895,0.9891,4300000.0
2008-05-30 03:01:00,0.9891,0.9891,0.9891,0.9891,24300000.0
2008-05-30 03:02:00,0.9891,0.9891,0.9891,0.9891,14500000.0
2008-05-30 03:03:00,0.9891,0.9891,0.9891,0.9891,6700000.0
2008-05-30 03:04:00,0.9891,0.9891,0.9888,0.989,12400000.0
2008-05-30 03:05:00,0.989,0.989,0.989,0.989,6700000.0
2008-05-30 03:06:00,0.989,0.989,0.989,0.989,1400000.0
2008-05-30 03:07:00,0.989,0.989,0.989,0.989,2800000.0
2008-05-30 03:08:00,0.989,0.989,0.989,0.989,5600000.0
2008-05-30 03:09:00,0.9888,0.9888,0.9888,0.9888,4200000.0
2008-05-30 03:10:00,0.9888,0.989,0.9888,0.989,2700000.0
2008-05-30 03:11:00,0.98857,0.98861,0.98835,0.98835,37900000.0
2008-05-30 03:12:00,0.98877,0.98884,0.98857,0.98857,25100000.0
2008-05-30 03:13:00,0.989,0.989,0.989,0.989,29100000.0
2008-05-30 03:14:00,0.989,0.9892,0.989,0.9892,52100000.0
2008-05-30 03:15:00,0.9892,0.9892,0.9892,0.9892,51300000.0
2008-05-30 03:16:00,0.9893,0.9893,0.98925,0.98925,6400000.0
2008-05-30 03:17:00,0.9892,0.9892,0.9892,0.9892,11800000.0
2008-05-30 03:18:00,0.9892,0.9892,0.9892,0.9892,5200000.0
2008-05-30 03:19:00,0.9892,0.9892,0.9892,0.9892,15300000.0
2008-05-30 03:20:00,0.9892,0.9892,0.9892,0.9892,50200000.0
2008-05-30 03:21:00,0.9892,0.9892,0.9892,0.9892,5100000.0
2008-05-30 03:22:00,0.9893,0.9894,0.98925,0.9893,53800000.0
2008-05-30 03:23:00,0.9893,0.9893,0.9893,0.9893,4800000.0
2008-05-30 03:24:00,0.9893,0.9894,0.9893,0.9894,15600000.0
2008-05-30 03:25:00,0.9895,0.9895,0.9893,0.9894,4700000.0
2008-05-30 03:26:00,0.98917,0.98934,0.98895,0.98895,11900000.0
2008-05-30 03:27:00,0.9894,0.9894,0.9894,0.9894,1900000.0
2008-05-30 03:28:00,0.9894,0.9895,0.9894,0.9894,6900000.0
2008-05-30 03:29:00,0.9895,0.9895,0.9894,0.9894,3300000.0
2008-05-30 03:30:00,0.9894,0.9894,0.9893,0.9894,4100000.0
2008-05-30 03:31:00,0.9895,0.9895,0.9895,0.9895,2900000.0
2008-05-30 03:32:00,0.9895,0.9895,0.9893,0.9893,5800000.0
2008-05-30 03:33:00,0.9894,0.9895,0.9894,0.9894,13100000.0
2008-05-30 03:34:00,0.9894,0.9895,0.9894,0.9895,5100000.0
2008-05-30 03:35:00,0.9895,0.9895,0.9894,0.9894,9600000.0
2008-05-30 03:36:00,0.9894,0.9895,0.9894,0.9894,34600001.0
2008-05-30 03:37:00,0.9895,0.9895,0.9895,0.9895,8700000.0
2008-05-30 03:38:00,0.9895,0.9896,0.9895,0.9896,4200000.0
2008-05-30 03:39:00,0.9896,0.9896,0.9896,0.9896,300000.0
2008-05-30 03:40:00,0.9895,0.9895,0.9895,0.9895,11700000.0
2008-05-30 03:41:00,0.9895,0.9895,0.9895,0.9895,700000.0
2008-05-30 03:42:00,0.9894,0.9895,0.9894,0.9895,13500000.0
2008-05-30 03:43:00,0.9894,0.9894,0.9894,0.9894,500000.0
2008-05-30 03:44:00,0.9895,0.9895,0.9895,0.9895,2200000.0
2008-05-30 03:45:00,0.98918,0.98922,0.98897,0.98908,10200000.0
2008-05-30 03:46:00,0.9894,0.9894,0.9894,0.9894,500000.0
2008-05-30 03:47:00,0.9895,0.9895,0.9895,0.9895,1200000.0
2008-05-30 03:48:00,0.9895,0.9895,0.9895,0.9895,2200000.0
2008-05-30 03:49:00,0.9895,0.9896,0.9895,0.9896,9000000.0
2008-05-30 03:50:00,0.9896,0.9896,0.9895,0.9895,40600000.0
2008-05-30 03:51:00,0.9895,0.9895,0.9895,0.9895,500000.0
2008-05-30 03:52:00,0.9895,0.9895,0.9895,0.9895,1200000.0
2008-05-30 03:53:00,0.98907,0.98925,0.98897,0.98923,208499998.0
2008-05-30 03:54:00,0.98929,0.98931,0.98911,0.9892,99100000.0
2008-05-30 03:55:00,0.9894,0.9895,0.9894,0.9895,8800000.0
2008-05-30 03:56:00,0.9892,0.9895,0.9892,0.9895,2700000.0
2008-05-30 03:57:00,0.9895,0.9895,0.9895,0.9895,7400000.0
2008-05-30 03:58:00,0.9895,0.9895,0.9895,0.9895,5800000.0
2008-05-30 03:59:00,0.9895,0.9897,0.9895,0.9895,13900000.0
2008-05-30 04:00:00,0.9896,0.9896,0.9896,0.9896,4500000.0
2008-05-30 04:01:00,0.9896,0.9898,0.9895,0.9898,65200000.0
2008-05-30 04:02:00,0.9898,0.9898,0.9898,0.9898,7800000.0
2008-05-30 04:03:00,0.9898,0.9898,0.9898,0.9898,8200000.0
2008-05-30 04:04:00,0.9898,0.9898,0.9895,0.9898,48600000.0
2008-05-30 04:05:00,0.9896,0.9896,0.9896,0.9896,1600000.0
2008-05-30 04:06:00,0.9893,0.9893,0.98916,0.98916,2000000.0
2008-05-30 04:07:00,0.9896,0.9898,0.9895,0.9895,10200000.0
2008-05-30 04:08:00,0.9895,0.9895,0.9895,0.9895,3600000.0
2008-05-30 04:09:00,0.9895,0.9895,0.9895,0.9895,17800000.0
2008-05-30 04:10:00,0.9895,0.9895,0.9895,0.9895,19000000.0
2008-05-30 04:11:00,0.9895,0.9895,0.9895,0.9895,8900000.0
2008-05-30 04:12:00,0.9895,0.9895,0.9895,0.9895,6500000.0
2008-05-30 04:13:00,0.9895,0.9895,0.9895,0.9895,3300000.0
2008-05-30 04:14:00,0.98926,0.98926,0.98888,0.989,77400000.0
2008-05-30 04:15:00,0.9895,0.9895,0.9895,0.9895,600000.0
2008-05-30 04:16:00,0.9895,0.9895,0.9895,0.9895,7600000.0
2008-05-30 04:17:00,0.9895,0.9895,0.9895,0.9895,12500000.0
2008-05-30 04:18:00,0.9895,0.9895,0.9895,0.9895,1600000.0
2008-05-30 04:19:00,0.9894,0.9894,0.9894,0.9894,500000.0
2008-05-30 04:20:00,0.98916,0.98939,0.98887,0.9893,83199999.0
2008-05-30 04:21:00,0.9895,0.9895,0.9895,0.9895,9100000.0
2008-05-30 04:22:00,0.9895,0.9895,0.9895,0.9895,11300000.0
2008-05-30 04:23:00,0.9894,0.9894,0.9894,0.9894,3600000.0
2008-05-30 04:24:00,0.98932,0.98932,0.98905,0.98925,11000000.0
2008-05-30 04:25:00,0.9895,0.9895,0.9895,0.9895,1300000.0
2008-05-30 04:26:00,0.9894,0.9894,0.9894,0.9894,3300000.0
2008-05-30 04:27:00,0.9894,0.9895,0.9894,0.9895,10700000.0
2008-05-30 04:28:00,0.9895,0.9895,0.9895,0.9895,3400000.0
2008-05-30 04:29:00,0.9895,0.9895,0.9895,0.9895,4400000.0
2008-05-30 04:30:00,0.9895,0.9895,0.9895,0.9895,2300000.0
2008-05-30 04:31:00,0.9895,0.9895,0.9895,0.9895,1100000.0
2008-05-30 04:32:00,0.9895,0.9895,0.9895,0.9895,1500000.0
2008-05-30 04:33:00,0.9895,0.9895,0.9895,0.9895,1000000.0
2008-05-30 04:34:00,0.98925,0.98934,0.98921,0.98923,8000000.0
2008-05-30 04:35:00,0.98941,0.98941,0.9892,0.9892,19400000.0
2008-05-30 04:36:00,0.98918,0.98918,0.98913,0.98913,29300000.0
2008-05-30 04:37:00,0.98932,0.98932,0.98912,0.98912,16800000.0
2008-05-30 04:38:00,0.98912,0.9893,0.98912,0.9893,26200000.0
2008-05-30 04:39:00,0.98927,0.98934,0.98916,0.9893,37700000.0
2008-05-30 04:40:00,0.98911,0.98925,0.98911,0.98923,31600000.0
2008-05-30 04:41:00,0.9893,0.9894,0.9893,0.9894,1000000.0
2008-05-30 04:42:00,0.9894,0.9894,0.9894,0.9894,1000000.0
2008-05-30 04:43:00,0.9894,0.9894,0.9893,0.9893,13700000.0
2008-05-30 04:44:00,0.9893,0.9893,0.9893,0.9893,1500000.0
2008-05-30 04:45:00,0.9893,0.9893,0.9892,0.9892,22000000.0
2008-05-30 04:46:00,0.9892,0.9892,0.9892,0.9892,2300000.0
2008-05-30 04:47:00,0.9892,0.9892,0.9892,0.9892,3200000.0
2008-05-30 04:48:00,0.9891,0.9891,0.9891,0.9891,700000.0
2008-05-30 04:49:00,0.98894,0.9892,0.98894,0.98901,62000000.0
2008-05-30 04:50:00,0.9891,0.9892,0.9891,0.9892,5800000.0
2008-05-30 04:51:00,0.9891,0.9891,0.9891,0.9891,1500000.0
2008-05-30 04:52:00,0.98877,0.98885,0.98877,0.98885,49099999.0
2008-05-30 04:53:00,0.9891,0.9891,0.9891,0.9891,7200000.0
2008-05-30 04:54:00,0.9891,0.9892,0.9891,0.9892,7800000.0
2008-05-30 04:55:00,0.9892,0.9892,0.9891,0.9891,4300000.0
2008-05-30 04:56:00,0.98893,0.98905,0.98889,0.98905,43000000.0
2008-05-30 04:57:00,0.9891,0.9892,0.9891,0.9892,8800000.0
2008-05-30 04:58:00,0.9892,0.9892,0.9892,0.9892,1300000.0
2008-05-30 04:59:00,0.9892,0.9892,0.9892,0.9892,3000000.0
2008-05-30 05:00:00,0.9892,0.9892,0.9892,0.9892,1200000.0
2008-05-30 05:01:00,0.989,0.989,0.989,0.989,1000000.0
2008-05-30 05:02:00,0.98862,0.98882,0.98855,0.98882,6100000.0
2008-05-30 05:03:00,0.98878,0.98878,0.98875,0.98878,900000.0
2008-05-30 05:04:00,0.98872,0.9888,0.98872,0.9888,800000.0
2008-05-30 05:05:00,0.9888,0.9892,0.9888,0.9892,5800000.0
2008-05-30 05:06:00,0.98874,0.98884,0.98851,0.98884,3600000.0
2008-05-30 05:07:00,0.989,0.989,0.989,0.989,5400000.0
2008-05-30 05:08:00,0.9887,0.98897,0.9887,0.98897,4500000.0
2008-05-30 05:09:00,0.98883,0.98895,0.98881,0.98881,15200000.0
2008-05-30 05:10:00,0.98881,0.98881,0.98852,0.9888,19000000.0
2008-05-30 05:11:00,0.9888,0.98897,0.9888,0.98882,4900000.0
2008-05-30 05:12:00,0.9888,0.989,0.9888,0.989,3300000.0
2008-05-30 05:13:00,0.98888,0.98894,0.98887,0.98894,3900000.0
2008-05-30 05:14:00,0.98885,0.9889,0.98878,0.9888,4700000.0
2008-05-30 05:15:00,0.98885,0.98895,0.98872,0.98872,6000000.0
2008-05-30 05:16:00,0.98885,0.98894,0.98874,0.98874,3200000.0
2008-05-30 05:17:00,0.98887,0.98896,0.98886,0.98886,2800000.0
2008-05-30 05:18:00,0.9888,0.98889,0.98877,0.98877,2600000.0
2008-05-30 05:19:00,0.98888,0.98901,0.98887,0.9889,10400000.0
2008-05-30 05:20:00,0.98886,0.98896,0.98877,0.98885,8700000.0
2008-05-30 05:21:00,0.9889,0.98892,0.98882,0.98887,2800000.0
2008-05-30 05:22:00,0.9888,0.9888,0.9888,0.9888,800000.0
2008-05-30 05:23:00,0.98905,0.9892,0.98905,0.9892,2300000.0
2008-05-30 05:24:00,0.9892,0.9892,0.9892,0.9892,2300000.0
2008-05-30 05:25:00,0.9892,0.9893,0.9892,0.9893,45200000.0
2008-05-30 05:26:00,0.9893,0.9893,0.9892,0.9892,9600000.0
2008-05-30 05:27:00,0.9892,0.9892,0.9892,0.9892,6300000.0
2008-05-30 05:28:00,0.9892,0.9892,0.9892,0.9892,7800000.0
2008-05-30 05:29:00,0.9892,0.9892,0.9892,0.9892,2800000.0
2008-05-30 05:30:00,0.98897,0.98903,0.98893,0.98893,2400000.0
2008-05-30 05:31:00,0.9892,0.9892,0.9892,0.9892,13100000.0
2008-05-30 05:32:00,0.9892,0.9892,0.9892,0.9892,1300000.0
2008-05-30 05:33:00,0.9892,0.9892,0.9892,0.9892,1700000.0
2008-05-30 05:34:00,0.9892,0.9892,0.9892,0.9892,8800000.0
2008-05-30 05:35:00,0.9892,0.9892,0.98895,0.9892,6600000.0
2008-05-30 05:36:00,0.9892,0.9892,0.9892,0.9892,5600000.0
2008-05-30 05:37:00,0.9892,0.9892,0.9891,0.9892,4000000.0
2008-05-30 05:38:00,0.98885,0.9892,0.98885,0.9892,12800000.0
2008-05-30 05:39:00,0.989,0.9892,0.989,0.9892,5000000.0
2008-05-30 05:40:00,0.9892,0.9892,0.9892,0.9892,3200000.0
2008-05-30 05:41:00,0.9892,0.9892,0.9892,0.9892,13300000.0
2008-05-30 05:42:00,0.98862,0.98865,0.98857,0.98857,2000000.0
2008-05-30 05:43:00,0.9892,0.9892,0.9892,0.9892,1200000.0
2008-05-30 05:44:00,0.9892,0.9892,0.9892,0.9892,1900000.0
2008-05-30 05:45:00,0.9892,0.9892,0.9889,0.9889,2100000.0
2008-05-30 05:46:00,0.9886,0.9892,0.9886,0.9892,6700000.0
2008-05-30 05:47:00,0.9892,0.9892,0.9892,0.9892,1900000.0
2008-05-30 05:48:00,0.9892,0.9892,0.9891,0.9892,4100000.0
2008-05-30 05:49:00,0.9892,0.9892,0.9892,0.9892,10000000.0
2008-05-30 05:50:00,0.9892,0.9892,0.9892,0.9892,1400000.0
2008-05-30 05:51:00,0.989,0.989,0.989,0.989,500000.0
2008-05-30 05:52:00,0.98875,0.989,0.98875,0.989,1300000.0
2008-05-30 05:53:00,0.989,0.989,0.98875,0.98875,1300000.0
2008-05-30 05:54:00,0.989,0.989,0.989,0.989,1500000.0
2008-05-30 05:55:00,0.989,0.989,0.989,0.989,1000000.0
2008-05-30 05:56:00,0.9892,0.9892,0.989,0.989,3200000.0
2008-05-30 05:57:00,0.98875,0.98875,0.98875,0.98875,800000.0
2008-05-30 05:58:00,0.98875,0.9892,0.98875,0.989,4900000.0
2008-05-30 05:59:00,0.98866,0.98873,0.98856,0.98859,15200000.0
2008-05-30 06:00:00,0.98861,0.98868,0.98861,0.98865,8500000.0
2008-05-30 06:01:00,0.9889,0.9892,0.9889,0.9892,6000000.0
2008-05-30 06:02:00,0.9889,0.9889,0.98875,0.9888,12900000.0
2008-05-30 06:03:00,0.9888,0.9888,0.9888,0.9888,1300000.0
2008-05-30 06:04:00,0.9888,0.989,0.9888,0.9888,24400000.0
2008-05-30 06:05:00,0.9888,0.9888,0.98855,0.9888,4100000.0
2008-05-30 06:06:00,0.9888,0.9888,0.9888,0.9888,1200000.0
2008-05-30 06:07:00,0.9888,0.9888,0.9888,0.9888,9800000.0
2008-05-30 06:08:00,0.9888,0.9888,0.9888,0.9888,6600000.0
2008-05-30 06:09:00,0.9886,0.9888,0.9886,0.9888,2100000.0
2008-05-30 06:10:00,0.9888,0.9888,0.9888,0.9888,3100000.0
2008-05-30 06:11:00,0.9888,0.9888,0.9888,0.9888,1900000.0
2008-05-30 06:12:00,0.9888,0.9888,0.9888,0.9888,2100000.0
2008-05-30 06:13:00,0.98855,0.989,0.98855,0.989,5800000.0
2008-05-30 06:14:00,0.9888,0.9888,0.9887,0.9887,12800000.0
2008-05-30 06:15:00,0.9887,0.9887,0.9887,0.9887,10200000.0
2008-05-30 06:16:00,0.9886,0.9887,0.9886,0.9887,11700000.0
2008-05-30 06:17:00,0.98847,0.98851,0.98835,0.98839,2800000.0
2008-05-30 06:18:00,0.9887,0.9887,0.9887,0.9887,8300000.0
2008-05-30 06:19:00,0.9887,0.9887,0.9887,0.9887,11900000.0
2008-05-30 06:20:00,0.9887,0.9888,0.9887,0.9888,21300000.0
2008-05-30 06:21:00,0.9888,0.9888,0.9887,0.9887,16400000.0
2008-05-30 06:22:00,0.9887,0.9887,0.9887,0.9887,1800000.0
2008-05-30 06:23:00,0.9887,0.9887,0.9887,0.9887,500000.0
2008-05-30 06:24:00,0.98847,0.98847,0.98847,0.98847,700000.0
2008-05-30 06:25:00,0.98849,0.9886,0.98845,0.98845,8200000.0
2008-05-30 06:26:00,0.9887,0.9887,0.9887,0.9887,500000.0
2008-05-30 06:27:00,0.98846,0.98852,0.98837,0.98846,16800000.0
2008-05-30 06:28:00,0.9887,0.9887,0.9887,0.9887,1700000.0
2008-05-30 06:29:00,0.9887,0.9887,0.9887,0.9887,700000.0
2008-05-30 06:30:00,0.9887,0.9887,0.9887,0.9887,7100000.0
2008-05-30 06:31:00,0.9887,0.9887,0.9887,0.9887,8700000.0
2008-05-30 06:32:00,0.9885,0.98857,0.9885,0.98857,800000.0
2008-05-30 06:33:00,0.98855,0.9887,0.98855,0.9887,2300000.0
2008-05-30 06:34:00,0.98855,0.98855,0.98855,0.98855,800000.0
2008-05-30 06:35:00,0.98849,0.98862,0.98825,0.98849,53100000.0
2008-05-30 06:36:00,0.9887,0.9887,0.9887,0.9887,800000.0
2008-05-30 06:37:00,0.98855,0.98855,0.98855,0.98855,800000.0
2008-05-30 06:38:00,0.98845,0.98847,0.9884,0.98843,32100000.0
2008-05-30 06:39:00,0.9887,0.9887,0.9887,0.9887,3500000.0
2008-05-30 06:40:00,0.98855,0.98855,0.98855,0.98855,800000.0
2008-05-30 06:41:00,0.9887,0.9887,0.9887,0.9887,1600000.0
2008-05-30 06:42:00,0.98855,0.98855,0.98855,0.98855,800000.0
2008-05-30 06:43:00,0.98855,0.98855,0.98855,0.98855,800000.0
2008-05-30 06:44:00,0.98845,0.9885,0.98842,0.98847,29100000.0
2008-05-30 06:45:00,0.9887,0.9887,0.9887,0.9887,5800000.0
2008-05-30 06:46:00,0.98855,0.98855,0.98855,0.98855,1600000.0
2008-05-30 06:47:00,0.9887,0.9887,0.9887,0.9887,900000.0
2008-05-30 06:48:00,0.98851,0.98856,0.98847,0.98847,5200000.0
2008-05-30 06:49:00,0.9887,0.9887,0.9887,0.9887,3100000.0
2008-05-30 06:50:00,0.9887,0.9887,0.9887,0.9887,4500000.0
2008-05-30 06:51:00,0.98855,0.98855,0.98855,0.98855,800000.0
2008-05-30 06:52:00,0.98847,0.9885,0.98842,0.98842,3900000.0
2008-05-30 06:53:00,0.9887,0.9887,0.9887,0.9887,6600000.0
2008-05-30 06:54:00,0.98845,0.9885,0.98843,0.9885,3200000.0
2008-05-30 06:55:00,0.9887,0.9887,0.9887,0.9887,1200000.0
2008-05-30 06:56:00,0.98855,0.9887,0.98855,0.9887,2300000.0
2008-05-30 06:57:00,0.98853,0.98856,0.9885,0.98855,10800000.0
2008-05-30 06:58:00,0.9887,0.9887,0.9887,0.9887,28900000.0
2008-05-30 06:59:00,0.9887,0.9887,0.98855,0.98855,6000000.0
2008-05-30 07:00:00,0.98857,0.98864,0.98849,0.98849,30700000.0
2008-05-30 07:01:00,0.98855,0.9887,0.98855,0.9887,6400000.0
2008-05-30 07:02:00,0.9887,0.9887,0.9887,0.9887,9900000.0
2008-05-30 07:03:00,0.98855,0.98855,0.98855,0.98855,800000.0
2008-05-30 07:04:00,0.98852,0.98865,0.9885,0.9885,12900000.0
2008-05-30 07:05:00,0.9887,0.9887,0.9887,0.9887,11700000.0
2008-05-30 07:06:00,0.9885,0.98855,0.98842,0.98845,17800000.0
2008-05-30 07:07:00,0.9887,0.9887,0.9887,0.9887,10600000.0
2008-05-30 07:08:00,0.9887,0.9887,0.9887,0.9887,4000000.0
2008-05-30 07:09:00,0.98853,0.98861,0.98852,0.98854,6000000.0
2008-05-30 07:10:00,0.9887,0.9887,0.9887,0.9887,1500000.0
2008-05-30 07:11:00,0.98855,0.9887,0.98855,0.9887,1700000.0
2008-05-30 07:12:00,0.9887,0.9887,0.9887,0.9887,700000.0
2008-05-30 07:13:00,0.9887,0.9887,0.9887,0.9887,11500000.0
2008-05-30 07:14:00,0.9887,0.9887,0.9887,0.9887,43500000.0
2008-05-30 07:15:00,0.9887,0.9887,0.9887,0.9887,21200000.0
2008-05-30 07:16:00,0.9887,0.9887,0.9887,0.9887,15600000.0
2008-05-30 07:17:00,0.9887,0.9887,0.9887,0.9887,3000000.0
2008-05-30 07:18:00,0.9887,0.9887,0.9885,0.9885,18000000.0
2008-05-30 07:19:00,0.9887,0.9887,0.9885,0.9885,13500000.0
2008-05-30 07:20:00,0.9887,0.9887,0.9885,0.9887,9200000.0
2008-05-30 07:21:00,0.9887,0.9887,0.9887,0.9887,5200000.0
2008-05-30 07:22:00,0.9887,0.9887,0.9887,0.9887,5000000.0
2008-05-30 07:23:00,0.9887,0.9887,0.98835,0.9887,8900000.0
2008-05-30 07:24:00,0.9887,0.9887,0.9887,0.9887,900000.0
2008-05-30 07:25:00,0.9887,0.9887,0.9885,0.9887,10000000.0
2008-05-30 07:26:00,0.9887,0.9887,0.9887,0.9887,1300000.0
2008-05-30 07:27:00,0.9884,0.9887,0.9884,0.9887,9100000.0
2008-05-30 07:28:00,0.9884,0.9884,0.9882,0.9882,2600000.0
2008-05-30 07:29:00,0.9884,0.9887,0.9884,0.9887,4200000.0
2008-05-30 07:30:00,0.98817,0.98834,0.98816,0.98816,2000000.0
2008-05-30 07:31:00,0.9887,0.9887,0.9883,0.9887,10400000.0
2008-05-30 07:32:00,0.9883,0.9883,0.9883,0.9883,800000.0
2008-05-30 07:33:00,0.9884,0.9887,0.9884,0.9887,15600000.0
2008-05-30 07:34:00,0.9887,0.9887,0.9885,0.9885,28800000.0
2008-05-30 07:35:00,0.9885,0.9885,0.988,0.988,41600000.0
2008-05-30 07:36:00,0.988,0.9881,0.988,0.9881,26700000.0
2008-05-30 07:37:00,0.9881,0.9881,0.9881,0.9881,5500000.0
2008-05-30 07:38:00,0.9881,0.9883,0.9881,0.9883,16700000.0
2008-05-30 07:39:00,0.9883,0.9883,0.9881,0.9881,6300000.0
2008-05-30 07:40:00,0.9881,0.9881,0.9881,0.9881,6100000.0
2008-05-30 07:41:00,0.9881,0.9881,0.9881,0.9881,16900000.0
2008-05-30 07:42:00,0.9881,0.9881,0.9881,0.9881,11300000.0
2008-05-30 07:43:00,0.9881,0.9881,0.9881,0.9881,4900000.0
2008-05-30 07:44:00,0.9881,0.9881,0.9881,0.9881,2800000.0
2008-05-30 07:45:00,0.9881,0.9882,0.9881,0.9882,7800000.0
2008-05-30 07:46:00,0.9882,0.9882,0.9882,0.9882,2400000.0
2008-05-30 07:47:00,0.9882,0.9884,0.9882,0.9884,15800000.0
2008-05-30 07:48:00,0.9884,0.9884,0.9884,0.9884,2800000.0
2008-05-30 07:49:00,0.9884,0.9884,0.9884,0.9884,3800000.0
2008-05-30 07:50:00,0.9884,0.98845,0.9884,0.98845,28200000.0
2008-05-30 07:51:00,0.98845,0.98845,0.9884,0.9884,32700000.0
2008-05-30 07:52:00,0.9884,0.9884,0.9884,0.9884,100000.0
2008-05-30 07:53:00,0.9883,0.9883,0.9883,0.9883,1000000.0
2008-05-30 07:54:00,0.9884,0.9884,0.9882,0.9882,1300000.0
2008-05-30 07:55:00,0.9882,0.9882,0.9882,0.9882,1600000.0
2008-05-30 07:56:00,0.98798,0.98799,0.98792,0.98795,9200000.0
2008-05-30 07:57:00,0.98794,0.98815,0.98794,0.98812,2000000.0
2008-05-30 07:58:00,0.98793,0.98802,0.98791,0.98796,10000000.0
2008-05-30 07:59:00,0.9882,0.9882,0.9882,0.9882,500000.0
2008-05-30 08:00:00,0.9882,0.98835,0.9882,0.98825,9300000.0
2008-05-30 08:01:00,0.9884,0.9885,0.9884,0.9885,17100000.0
2008-05-30 08:02:00,0.9885,0.9887,0.9885,0.9887,28100000.0
2008-05-30 08:03:00,0.9887,0.989,0.9887,0.989,8500000.0
2008-05-30 08:04:00,0.989,0.989,0.989,0.989,13700000.0
2008-05-30 08:05:00,0.989,0.989,0.989,0.989,18100000.0
2008-05-30 08:06:00,0.989,0.989,0.989,0.989,9000000.0
2008-05-30 08:07:00,0.989,0.989,0.9887,0.9888,18700000.0
2008-05-30 08:08:00,0.9888,0.9888,0.9888,0.9888,12200000.0
2008-05-30 08:09:00,0.9888,0.9889,0.9888,0.9888,33900000.0
2008-05-30 08:10:00,0.9888,0.9888,0.9887,0.9888,44490000.0
2008-05-30 08:11:00,0.9888,0.9888,0.9887,0.9888,13800000.0
2008-05-30 08:12:00,0.9888,0.9888,0.9888,0.9888,22400000.0
2008-05-30 08:13:00,0.9888,0.9888,0.9887,0.9888,47000000.0
2008-05-30 08:14:00,0.9888,0.9888,0.9888,0.9888,9900000.0
2008-05-30 08:15:00,0.9888,0.9888,0.9887,0.9888,19100000.0
2008-05-30 08:16:00,0.9888,0.9888,0.9887,0.9887,34240000.0
2008-05-30 08:17:00,0.9887,0.9887,0.9887,0.9887,25400000.0
2008-05-30 08:18:00,0.9887,0.9888,0.9887,0.9888,12500000.0
2008-05-30 08:19:00,0.9888,0.9891,0.9888,0.9891,22700000.0
2008-05-30 08:20:00,0.9891,0.9891,0.9888,0.98895,29940000.0
2008-05-30 08:21:00,0.98895,0.9891,0.9889,0.9891,8900000.0
2008-05-30 08:22:00,0.9891,0.9891,0.9891,0.9891,3800000.0
2008-05-30 08:23:00,0.9892,0.9892,0.9889,0.9889,21000000.0
2008-05-30 08:24:00,0.98915,0.9895,0.989,0.9894,47000000.0
2008-05-30 08:25:00,0.9894,0.9894,0.9889,0.9889,4700000.0
2008-05-30 08:26:00,0.9889,0.9889,0.9889,0.9889,4900000.0
2008-05-30 08:27:00,0.98873,0.98876,0.98868,0.98869,10700000.0
2008-05-30 08:28:00,0.9889,0.9889,0.9889,0.9889,1300000.0
2008-05-30 08:29:00,0.98875,0.9889,0.98875,0.9889,11100000.0
2008-05-30 08:30:00,0.9889,0.9889,0.9889,0.9889,8700000.0
2008-05-30 08:31:00,0.9889,0.9889,0.9889,0.9889,4500000.0
2008-05-30 08:32:00,0.9889,0.9889,0.9889,0.9889,18100000.0
2008-05-30 08:33:00,0.9889,0.9891,0.9889,0.989,82300000.0
2008-05-30 08:34:00,0.989,0.989,0.989,0.989,5300000.0
2008-05-30 08:35:00,0.989,0.989,0.989,0.989,17300000.0
2008-05-30 08:36:00,0.989,0.9891,0.989,0.9891,19600000.0
2008-05-30 08:37:00,0.9891,0.9891,0.989,0.9891,10700000.0
2008-05-30 08:38:00,0.9891,0.9892,0.9891,0.9891,38500000.0
2008-05-30 08:39:00,0.9891,0.9891,0.989,0.9891,40100000.0
2008-05-30 08:40:00,0.9891,0.9892,0.9891,0.9892,22500000.0
2008-05-30 08:41:00,0.9891,0.9891,0.9891,0.9891,18500000.0
2008-05-30 08:42:00,0.9891,0.9892,0.9891,0.9892,29500000.0
2008-05-30 08:43:00,0.9892,0.9892,0.9889,0.989,57100000.0
2008-05-30 08:44:00,0.9891,0.9891,0.9889,0.9889,86000000.0
2008-05-30 08:45:00,0.9889,0.989,0.9889,0.989,130300000.0
2008-05-30 08:46:00,0.989,0.9891,0.989,0.9891,10300000.0
2008-05-30 08:47:00,0.9891,0.9893,0.989,0.9893,66200000.0
2008-05-30 08:48:00,0.9893,0.9893,0.9892,0.9892,30500000.0
2008-05-30 08:49:00,0.9891,0.9893,0.9891,0.9893,21900000.0
2008-05-30 08:50:00,0.9894,0.9894,0.9892,0.9893,4100000.0
2008-05-30 08:51:00,0.98935,0.9895,0.98935,0.9895,12800000.0
2008-05-30 08:52:00,0.9896,0.98965,0.98945,0.98945,17700000.0
2008-05-30 08:53:00,0.98945,0.98945,0.98945,0.98945,7400000.0
2008-05-30 08:54:00,0.98945,0.98945,0.98935,0.98935,10300000.0
2008-05-30 08:55:00,0.98935,0.98935,0.98935,0.98935,2000000.0
2008-05-30 08:56:00,0.98935,0.98935,0.98935,0.98935,900000.0
2008-05-30 08:57:00,0.98935,0.98935,0.98935,0.98935,1100000.0
2008-05-30 08:58:00,0.9892,0.9892,0.9892,0.9892,3600000.0
2008-05-30 08:59:00,0.98925,0.98935,0.98925,0.98935,900000.0
2008-05-30 09:00:00,0.9894,0.9894,0.9894,0.9894,1000000.0
2008-05-30 09:01:00,0.9894,0.9894,0.98935,0.98935,4500000.0
2008-05-30 09:02:00,0.9894,0.9894,0.9894,0.9894,1400000.0
2008-05-30 09:03:00,0.9894,0.9895,0.98935,0.9895,16000000.0
2008-05-30 09:04:00,0.9895,0.9895,0.98935,0.98935,24700000.0
2008-05-30 09:05:00,0.9894,0.98955,0.9894,0.9895,15100000.0
2008-05-30 09:06:00,0.9895,0.9895,0.9895,0.9895,9400000.0
2008-05-30 09:07:00,0.9895,0.9895,0.9895,0.9895,7200000.0
2008-05-30 09:08:00,0.98945,0.9895,0.9894,0.9895,8200000.0
2008-05-30 09:09:00,0.9894,0.9896,0.9894,0.9895,8200000.0
2008-05-30 09:10:00,0.98945,0.9895,0.98945,0.9895,7400000.0
2008-05-30 09:11:00,0.9895,0.9895,0.9894,0.98945,8200000.0
2008-05-30 09:12:00,0.98945,0.9895,0.98945,0.9895,22800000.0
2008-05-30 09:13:00,0.9895,0.9895,0.9895,0.9895,11900000.0
2008-05-30 09:14:00,0.9895,0.9895,0.98945,0.9895,7300000.0
2008-05-30 09:15:00,0.9895,0.9895,0.98945,0.9895,5400000.0
2008-05-30 09:16:00,0.9895,0.9895,0.98945,0.9895,16100000.0
2008-05-30 09:17:00,0.9895,0.9895,0.98945,0.98945,13800000.0
2008-05-30 09:18:00,0.9895,0.9896,0.98945,0.9895,8000000.0
2008-05-30 09:19:00,0.9895,0.9898,0.9895,0.9897,12900000.0
2008-05-30 09:20:00,0.9898,0.9901,0.9897,0.9901,33000000.0
2008-05-30 09:21:00,0.9901,0.9903,0.9901,0.9901,102100000.0
2008-05-30 09:22:00,0.9901,0.9901,0.9901,0.9901,13500000.0
2008-05-30 09:23:00,0.9901,0.9901,0.9899,0.9901,38400000.0
2008-05-30 09:24:00,0.9901,0.9902,0.9901,0.9901,81300000.0
2008-05-30 09:25:00,0.9901,0.9902,0.9901,0.9901,27800000.0
2008-05-30 09:26:00,0.9901,0.9901,0.9901,0.9901,115600000.0
2008-05-30 09:27:00,0.9901,0.9902,0.9901,0.9902,148200000.0
2008-05-30 09:28:00,0.9902,0.9904,0.9902,0.9902,15200000.0
2008-05-30 09:29:00,0.9902,0.9903,0.9901,0.99015,65500000.0
2008-05-30 09:30:00,0.99025,0.9903,0.99,0.9902,72900000.0
2008-05-30 09:31:00,0.9902,0.9902,0.9901,0.9901,4800000.0
2008-05-30 09:32:00,0.99015,0.9903,0.99015,0.9902,23600000.0
2008-05-30 09:33:00,0.9902,0.9903,0.9902,0.9903,26900000.0
2008-05-30 09:34:00,0.9903,0.9905,0.9903,0.9903,41300000.0
2008-05-30 09:35:00,0.9903,0.9903,0.9902,0.9902,11100000.0
2008-05-30 09:36:00,0.9902,0.9902,0.99,0.99,26900000.0
2008-05-30 09:37:00,0.99,0.99,0.99,0.99,33000000.0
2008-05-30 09:38:00,0.99,0.99,0.9895,0.9896,139800000.0
2008-05-30 09:39:00,0.98975,0.98975,0.9895,0.9895,25400000.0
2008-05-30 09:40:00,0.9895,0.9897,0.9895,0.9897,18700000.0
2008-05-30 09:41:00,0.9897,0.9903,0.9897,0.9901,45000000.0
2008-05-30 09:42:00,0.99,0.9901,0.98995,0.9901,23600000.0
2008-05-30 09:43:00,0.9901,0.9901,0.9899,0.99,73900000.0
2008-05-30 09:44:00,0.99,0.9901,0.9899,0.9901,45800000.0
2008-05-30 09:45:00,0.9901,0.9903,0.99,0.9903,77400000.0
2008-05-30 09:46:00,0.9903,0.9905,0.9903,0.9905,33400000.0
2008-05-30 09:47:00,0.9905,0.9905,0.9903,0.9903,82500000.0
2008-05-30 09:48:00,0.9903,0.9903,0.9903,0.9903,73400000.0
2008-05-30 09:49:00,0.9903,0.9905,0.9903,0.9903,20300000.0
2008-05-30 09:50:00,0.9905,0.9905,0.9901,0.9901,129000000.0
2008-05-30 09:51:00,0.9901,0.99035,0.9901,0.9902,47400000.0
2008-05-30 09:52:00,0.9902,0.99045,0.9902,0.99025,55300000.0
2008-05-30 09:53:00,0.9903,0.9912,0.9903,0.9912,87900000.0
2008-05-30 09:54:00,0.9912,0.9918,0.9911,0.9917,130800000.0
2008-05-30 09:55:00,0.9917,0.9917,0.9916,0.9916,57600000.0
2008-05-30 09:56:00,0.9916,0.9917,0.9908,0.9912,142300000.0
2008-05-30 09:57:00,0.9912,0.9914,0.9912,0.9913,101200000.0
2008-05-30 09:58:00,0.9914,0.9916,0.9911,0.9913,292300000.0
2008-05-30 09:59:00,0.9913,0.9915,0.991,0.9913,313199999.0
2008-05-30 10:00:00,0.9913,0.9915,0.991,0.9913,229200000.0
2008-05-30 10:01:00,0.9913,0.9914,0.9911,0.99115,53600000.0
2008-05-30 10:02:00,0.9913,0.9914,0.99105,0.9911,42400000.0
2008-05-30 10:03:00,0.9911,0.9913,0.991,0.991,68100000.0
2008-05-30 10:04:00,0.991,0.9911,0.991,0.991,16600000.0
2008-05-30 10:05:00,0.991,0.9912,0.991,0.9912,40100000.0
2008-05-30 10:06:00,0.9911,0.9912,0.9911,0.9912,17300000.0
2008-05-30 10:07:00,0.9912,0.9912,0.9912,0.9912,14700000.0
2008-05-30 10:08:00,0.9912,0.9914,0.9912,0.9912,18300000.0
2008-05-30 10:09:00,0.9912,0.9912,0.9912,0.9912,18600000.0
2008-05-30 10:10:00,0.9912,0.9912,0.9912,0.9912,6800000.0
2008-05-30 10:11:00,0.9912,0.9913,0.9912,0.9913,37700000.0
2008-05-30 10:12:00,0.9913,0.9913,0.9912,0.9912,13900000.0
2008-05-30 10:13:00,0.9912,0.9912,0.9911,0.9911,38100000.0
2008-05-30 10:14:00,0.9911,0.9911,0.991,0.9911,31000000.0
2008-05-30 10:15:00,0.9911,0.9911,0.9911,0.9911,1600000.0
2008-05-30 10:16:00,0.9912,0.9913,0.9911,0.9911,36200000.0
2008-05-30 10:17:00,0.9911,0.9913,0.9911,0.9913,21200000.0
2008-05-30 10:18:00,0.9913,0.9913,0.9911,0.9912,14000000.0
2008-05-30 10:19:00,0.9912,0.9912,0.9912,0.9912,4500000.0
2008-05-30 10:20:00,0.9912,0.9912,0.9909,0.9909,20800000.0
2008-05-30 10:21:00,0.991,0.991,0.9909,0.9909,18500000.0
2008-05-30 10:22:00,0.9909,0.99105,0.9909,0.99105,25100000.0
2008-05-30 10:23:00,0.991,0.991,0.991,0.991,32900000.0
2008-05-30 10:24:00,0.991,0.9912,0.991,0.991,17000000.0
2008-05-30 10:25:00,0.991,0.9912,0.991,0.9912,39300000.0
2008-05-30 10:26:00,0.9912,0.9912,0.9908,0.99085,36200000.0
2008-05-30 10:27:00,0.9909,0.9912,0.9908,0.9909,44200000.0
2008-05-30 10:28:00,0.9909,0.991,0.9909,0.991,38000000.0
2008-05-30 10:29:00,0.991,0.9914,0.991,0.9914,36400000.0
2008-05-30 10:30:00,0.9914,0.9916,0.99135,0.9916,9400000.0
2008-05-30 10:31:00,0.9915,0.9915,0.9913,0.9914,20300000.0
2008-05-30 10:32:00,0.99145,0.99165,0.99145,0.99155,18100000.0
2008-05-30 10:33:00,0.9916,0.99165,0.9916,0.9916,19000000.0
2008-05-30 10:34:00,0.9916,0.9922,0.9916,0.992,123100001.0
2008-05-30 10:35:00,0.992,0.9922,0.9919,0.9922,38200000.0
2008-05-30 10:36:00,0.9922,0.9922,0.9921,0.9921,45800000.0
2008-05-30 10:37:00,0.9921,0.9921,0.9919,0.992,43100000.0
2008-05-30 10:38:00,0.992,0.9921,0.992,0.992,16700000.0
2008-05-30 10:39:00,0.992,0.9921,0.9919,0.992,50000000.0
2008-05-30 10:40:00,0.992,0.992,0.9918,0.9918,18000000.0
2008-05-30 10:41:00,0.9918,0.9918,0.9918,0.9918,6300000.0
2008-05-30 10:42:00,0.9918,0.9918,0.9918,0.9918,17700000.0
2008-05-30 10:43:00,0.9918,0.9919,0.9918,0.9918,8400000.0
2008-05-30 10:44:00,0.9918,0.9919,0.9918,0.9919,3700000.0
2008-05-30 10:45:00,0.9919,0.9919,0.9917,0.9918,26000000.0
2008-05-30 10:46:00,0.9918,0.9918,0.9917,0.9918,43700000.0
2008-05-30 10:47:00,0.9918,0.9918,0.9917,0.9917,29800000.0
2008-05-30 10:48:00,0.9917,0.9918,0.9917,0.9917,56400000.0
2008-05-30 10:49:00,0.9918,0.9918,0.9917,0.9917,53600000.0
2008-05-30 10:50:00,0.9917,0.9917,0.9917,0.9917,41400000.0
2008-05-30 10:51:00,0.9917,0.9917,0.9916,0.9916,40300000.0
2008-05-30 10:52:00,0.9916,0.9917,0.9916,0.9916,127000000.0
2008-05-30 10:53:00,0.9916,0.9916,0.9914,0.9914,63000000.0
2008-05-30 10:54:00,0.9915,0.9915,0.9912,0.9912,35200000.0
2008-05-30 10:55:00,0.99125,0.9914,0.9909,0.991,91300000.0
2008-05-30 10:56:00,0.991,0.991,0.9902,0.9902,195720000.0
2008-05-30 10:57:00,0.9902,0.9903,0.9902,0.9903,55990000.0
2008-05-30 10:58:00,0.9903,0.9904,0.9903,0.9903,18700000.0
2008-05-30 10:59:00,0.9903,0.9904,0.9903,0.9903,72600000.0
2008-05-30 11:00:00,0.9903,0.9903,0.9903,0.9903,12800000.0
2008-05-30 11:01:00,0.9903,0.9905,0.9903,0.9905,59100000.0
2008-05-30 11:02:00,0.9905,0.9905,0.9904,0.9904,46700000.0
2008-05-30 11:03:00,0.9904,0.9904,0.9904,0.9904,49200000.0
2008-05-30 11:04:00,0.9904,0.9906,0.9904,0.9904,41500000.0
2008-05-30 11:05:00,0.9904,0.9905,0.9904,0.9905,7500000.0
2008-05-30 11:06:00,0.9905,0.9906,0.9905,0.9906,78200000.0
2008-05-30 11:07:00,0.9906,0.9906,0.9904,0.9904,26500000.0
2008-05-30 11:08:00,0.9904,0.9904,0.9904,0.9904,30600000.0
2008-05-30 11:09:00,0.99045,0.9905,0.99045,0.9905,9100000.0
2008-05-30 11:10:00,0.9905,0.9905,0.9905,0.9905,6600000.0
2008-05-30 11:11:00,0.9905,0.9906,0.9905,0.9906,26800000.0
2008-05-30 11:12:00,0.9906,0.9908,0.9906,0.9907,19600000.0
2008-05-30 11:13:00,0.9907,0.9912,0.9907,0.9912,80100000.0
2008-05-30 11:14:00,0.9912,0.9917,0.9912,0.9916,67200000.0
2008-05-30 11:15:00,0.99165,0.9917,0.9909,0.9913,94300000.0
2008-05-30 11:16:00,0.9913,0.9915,0.9913,0.9913,69600000.0
2008-05-30 11:17:00,0.9914,0.9914,0.991,0.991,44300000.0
2008-05-30 11:18:00,0.991,0.991,0.99055,0.9908,53200000.0
2008-05-30 11:19:00,0.9908,0.9908,0.9905,0.9906,19200000.0
2008-05-30 11:20:00,0.9906,0.9906,0.9902,0.9902,86600000.0
2008-05-30 11:21:00,0.9902,0.9905,0.9902,0.9904,152290000.0
2008-05-30 11:22:00,0.9904,0.9908,0.9904,0.9908,22900000.0
2008-05-30 11:23:00,0.9907,0.9908,0.9906,0.9906,16400000.0
2008-05-30 11:24:00,0.9906,0.9906,0.9905,0.9905,29000000.0
2008-05-30 11:25:00,0.9905,0.9906,0.9905,0.9906,7600000.0
2008-05-30 11:26:00,0.9906,0.9907,0.9906,0.9907,43800000.0
2008-05-30 11:27:00,0.9906,0.9907,0.9906,0.9907,59300000.0
2008-05-30 11:28:00,0.9907,0.99075,0.9907,0.9907,10500000.0
2008-05-30 11:29:00,0.9907,0.9907,0.9906,0.9907,7400000.0
2008-05-30 11:30:00,0.9907,0.9907,0.9906,0.9906,5300000.0
2008-05-30 11:31:00,0.9906,0.99065,0.9906,0.9906,46700000.0
2008-05-30 11:32:00,0.9906,0.9907,0.9906,0.99065,7900000.0
2008-05-30 11:33:00,0.9906,0.9907,0.9906,0.99065,60300000.0
2008-05-30 11:34:00,0.99065,0.9907,0.9906,0.9906,17100000.0
2008-05-30 11:35:00,0.9906,0.9907,0.9906,0.9906,32400000.0
2008-05-30 11:36:00,0.9906,0.9907,0.9906,0.9907,38200000.0
2008-05-30 11:37:00,0.9907,0.9907,0.9906,0.9906,16300000.0
2008-05-30 11:38:00,0.9906,0.9906,0.99055,0.99055,25100000.0
2008-05-30 11:39:00,0.9906,0.9908,0.99055,0.9908,11800000.0
2008-05-30 11:40:00,0.9908,0.9912,0.9908,0.9912,44500000.0
2008-05-30 11:41:00,0.9912,0.9913,0.991,0.9912,26700000.0
2008-05-30 11:42:00,0.9912,0.9913,0.99095,0.99095,39400000.0
2008-05-30 11:43:00,0.99095,0.9916,0.99095,0.9915,62000000.0
2008-05-30 11:44:00,0.9915,0.9918,0.9915,0.9917,72400000.0
2008-05-30 11:45:00,0.9917,0.9918,0.9917,0.9918,31300000.0
2008-05-30 11:46:00,0.9918,0.9918,0.9913,0.9915,32200000.0
2008-05-30 11:47:00,0.9915,0.9915,0.9915,0.9915,1800000.0
2008-05-30 11:48:00,0.9915,0.9915,0.99145,0.99145,10000000.0
2008-05-30 11:49:00,0.99155,0.9916,0.9914,0.9915,12300000.0
2008-05-30 11:50:00,0.9915,0.99155,0.9915,0.99155,5300000.0
2008-05-30 11:51:00,0.9915,0.9915,0.9915,0.9915,19800000.0
2008-05-30 11:52:00,0.9915,0.9916,0.9915,0.9916,25900000.0
2008-05-30 11:53:00,0.9916,0.9916,0.9915,0.9916,6000000.0
2008-05-30 11:54:00,0.99155,0.9916,0.9915,0.9915,24200000.0
2008-05-30 11:55:00,0.9915,0.9915,0.9915,0.9915,15100000.0
2008-05-30 11:56:00,0.9916,0.9917,0.99125,0.99125,69800000.0
2008-05-30 11:57:00,0.9914,0.9914,0.99065,0.9911,96600000.0
2008-05-30 11:58:00,0.99115,0.9912,0.9906,0.9912,23600000.0
2008-05-30 11:59:00,0.9912,0.9913,0.9912,0.9913,5600000.0
2008-05-30 12:00:00,0.99135,0.9916,0.9913,0.9916,27800000.0
2008-05-30 12:01:00,0.9916,0.9916,0.9915,0.99155,13700000.0
2008-05-30 12:02:00,0.9915,0.9916,0.9915,0.9916,8100000.0
2008-05-30 12:03:00,0.9916,0.9917,0.9915,0.9916,31100000.0
2008-05-30 12:04:00,0.9915,0.99155,0.9913,0.9914,43400000.0
2008-05-30 12:05:00,0.9914,0.9916,0.9914,0.9915,29700000.0
2008-05-30 12:06:00,0.9915,0.9915,0.9914,0.9914,17200000.0
2008-05-30 12:07:00,0.9914,0.9914,0.9913,0.9913,19142355.0
2008-05-30 12:08:00,0.9913,0.9913,0.9912,0.9912,58400000.0
2008-05-30 12:09:00,0.9912,0.9913,0.9912,0.9912,47100000.0
2008-05-30 12:10:00,0.9912,0.9912,0.9908,0.9909,33900000.0
2008-05-30 12:11:00,0.9909,0.991,0.9905,0.9909,46800000.0
2008-05-30 12:12:00,0.9909,0.9909,0.99055,0.9908,30200000.0
2008-05-30 12:13:00,0.9908,0.991,0.9908,0.991,55000000.0
2008-05-30 12:14:00,0.991,0.991,0.991,0.991,9800000.0
2008-05-30 12:15:00,0.991,0.991,0.991,0.991,1400000.0
2008-05-30 12:16:00,0.991,0.991,0.991,0.991,13800000.0
2008-05-30 12:17:00,0.991,0.991,0.9904,0.9905,60100000.0
2008-05-30 12:18:00,0.9905,0.9905,0.9902,0.9903,46540000.0
2008-05-30 12:19:00,0.9903,0.9903,0.9899,0.99,34650000.0
2008-05-30 12:20:00,0.9899,0.9899,0.9895,0.9896,55800000.0
2008-05-30 12:21:00,0.9896,0.9897,0.9896,0.9897,17100000.0
2008-05-30 12:22:00,0.9897,0.9897,0.9897,0.9897,7500000.0
2008-05-30 12:23:00,0.9897,0.9897,0.9897,0.9897,1500000.0
2008-05-30 12:24:00,0.9897,0.9897,0.9897,0.9897,4700000.0
2008-05-30 12:25:00,0.9897,0.9897,0.9897,0.9897,15600000.0
2008-05-30 12:26:00,0.9897,0.9898,0.9897,0.9897,35400000.0
2008-05-30 12:27:00,0.9897,0.9897,0.9897,0.9897,35200000.0
2008-05-30 12:28:00,0.9897,0.98995,0.9897,0.9897,55600000.0
2008-05-30 12:29:00,0.9897,0.9898,0.9896,0.9896,23200000.0
2008-05-30 12:30:00,0.9896,0.9897,0.9895,0.98955,37500000.0
2008-05-30 12:31:00,0.9896,0.9897,0.9896,0.9897,42600000.0
2008-05-30 12:32:00,0.9897,0.9897,0.9896,0.9897,59900000.0
2008-05-30 12:33:00,0.9897,0.9897,0.9896,0.9897,18200000.0
2008-05-30 12:34:00,0.9897,0.9898,0.9897,0.9898,4100000.0
2008-05-30 12:35:00,0.9898,0.9898,0.9898,0.9898,21400000.0
2008-05-30 12:36:00,0.9898,0.9899,0.9898,0.9899,19100000.0
2008-05-30 12:37:00,0.9899,0.99075,0.9899,0.9907,108899999.0
2008-05-30 12:38:00,0.9907,0.9907,0.9905,0.9905,30600000.0
2008-05-30 12:39:00,0.9905,0.9907,0.9905,0.9907,42400000.0
2008-05-30 12:40:00,0.9907,0.9907,0.9906,0.9906,44700000.0
2008-05-30 12:41:00,0.9906,0.9906,0.9905,0.99055,11800000.0
2008-05-30 12:42:00,0.99055,0.99055,0.9898,0.9898,29060000.0
2008-05-30 12:43:00,0.9898,0.9898,0.9898,0.9898,1100000.0
2008-05-30 12:44:00,0.98967,0.98977,0.98966,0.98975,19700000.0
2008-05-30 12:45:00,0.98975,0.9898,0.9895,0.98955,59600000.0
2008-05-30 12:46:00,0.98955,0.98955,0.9892,0.9892,56900000.0
2008-05-30 12:47:00,0.9892,0.9893,0.9892,0.9893,94100000.0
2008-05-30 12:48:00,0.9893,0.9893,0.989,0.989,116700000.0
2008-05-30 12:49:00,0.989,0.9892,0.989,0.9892,71500000.0
2008-05-30 12:50:00,0.9892,0.9894,0.9892,0.9894,18800000.0
2008-05-30 12:51:00,0.9894,0.98955,0.9894,0.9895,35400000.0
2008-05-30 12:52:00,0.9895,0.9895,0.9893,0.9894,51000000.0
2008-05-30 12:53:00,0.9894,0.9895,0.9894,0.9895,25900000.0
2008-05-30 12:54:00,0.9895,0.9896,0.9895,0.9895,41900000.0
2008-05-30 12:55:00,0.9895,0.9896,0.9895,0.9896,8300000.0
2008-05-30 12:56:00,0.9896,0.9896,0.9893,0.9894,46300000.0
2008-05-30 12:57:00,0.9894,0.9894,0.989,0.989,149300000.0
2008-05-30 12:58:00,0.989,0.9891,0.989,0.9891,12600000.0
2008-05-30 12:59:00,0.9891,0.9891,0.989,0.989,74300000.0
2008-05-30 13:00:00,0.989,0.9891,0.9889,0.989,113300000.0
2008-05-30 13:01:00,0.989,0.9897,0.989,0.9891,63400000.0
2008-05-30 13:02:00,0.9891,0.98915,0.9891,0.98915,46000000.0
2008-05-30 13:03:00,0.98915,0.9892,0.989,0.989,51100000.0
2008-05-30 13:04:00,0.9892,0.98945,0.9892,0.98925,14800000.0
2008-05-30 13:05:00,0.9892,0.9892,0.9891,0.9892,24500000.0
2008-05-30 13:06:00,0.9891,0.9892,0.9891,0.9892,24130000.0
2008-05-30 13:07:00,0.9892,0.9892,0.9892,0.9892,23020000.0
2008-05-30 13:08:00,0.9892,0.9892,0.9888,0.9889,78340000.0
2008-05-30 13:09:00,0.9889,0.9891,0.9889,0.989,16300000.0
2008-05-30 13:10:00,0.989,0.9892,0.989,0.9891,32800000.0
2008-05-30 13:11:00,0.9891,0.9891,0.989,0.9891,45700000.0
2008-05-30 13:12:00,0.9891,0.9891,0.9891,0.9891,18700000.0
2008-05-30 13:13:00,0.9891,0.9891,0.98905,0.98905,10000000.0
2008-05-30 13:14:00,0.98905,0.9891,0.98905,0.9891,8400000.0
2008-05-30 13:15:00,0.9891,0.9891,0.9889,0.9889,32200000.0
2008-05-30 13:16:00,0.9889,0.9889,0.9889,0.9889,12300000.0
2008-05-30 13:17:00,0.9889,0.9889,0.9889,0.9889,12600000.0
2008-05-30 13:18:00,0.9889,0.9891,0.9889,0.989,183100000.0
2008-05-30 13:19:00,0.989,0.989,0.9889,0.9889,145300000.0
2008-05-30 13:20:00,0.9889,0.9889,0.9888,0.9888,27600000.0
2008-05-30 13:21:00,0.9888,0.9888,0.9888,0.9888,19300000.0
2008-05-30 13:22:00,0.9888,0.9888,0.9888,0.9888,15900000.0
2008-05-30 13:23:00,0.9888,0.9888,0.9888,0.9888,53600000.0
2008-05-30 13:24:00,0.9888,0.9888,0.9881,0.9884,101200000.0
2008-05-30 13:25:00,0.9884,0.9887,0.9884,0.9887,23500000.0
2008-05-30 13:26:00,0.9887,0.9887,0.9886,0.9886,20300000.0
2008-05-30 13:27:00,0.9886,0.9886,0.9886,0.9886,9100000.0
2008-05-30 13:28:00,0.9886,0.9886,0.9882,0.9883,116300000.0
2008-05-30 13:29:00,0.9883,0.9889,0.9883,0.9887,94200000.0
2008-05-30 13:30:00,0.9887,0.9889,0.9887,0.9887,29400000.0
2008-05-30 13:31:00,0.9887,0.9887,0.9885,0.9887,21400000.0
2008-05-30 13:32:00,0.9887,0.9887,0.9887,0.9887,8700000.0
2008-05-30 13:33:00,0.9887,0.9887,0.9887,0.9887,28300000.0
2008-05-30 13:34:00,0.9887,0.9887,0.9887,0.9887,6000000.0
2008-05-30 13:35:00,0.9887,0.9887,0.9887,0.9887,9100000.0
2008-05-30 13:36:00,0.9887,0.9887,0.9885,0.9885,33300000.0
2008-05-30 13:37:00,0.9885,0.9886,0.9882,0.9883,70600000.0
2008-05-30 13:38:00,0.9884,0.9884,0.9883,0.9883,15900000.0
2008-05-30 13:39:00,0.9883,0.9883,0.9881,0.9882,48200000.0
2008-05-30 13:40:00,0.9882,0.9882,0.9879,0.9881,71700000.0
2008-05-30 13:41:00,0.9881,0.9881,0.9881,0.9881,15900000.0
2008-05-30 13:42:00,0.9881,0.9881,0.9873,0.9878,108500000.0
2008-05-30 13:43:00,0.9878,0.9878,0.9876,0.9878,69500000.0
2008-05-30 13:44:00,0.9878,0.9879,0.9877,0.9879,103800000.0
2008-05-30 13:45:00,0.9879,0.988,0.9877,0.988,68800000.0
2008-05-30 13:46:00,0.988,0.988,0.9879,0.9879,31000000.0
2008-05-30 13:47:00,0.9879,0.988,0.9879,0.988,15400000.0
2008-05-30 13:48:00,0.988,0.988,0.9875,0.9877,122900000.0
2008-05-30 13:49:00,0.9877,0.9878,0.9875,0.9876,62800000.0
2008-05-30 13:50:00,0.9876,0.9877,0.9876,0.9877,14400000.0
2008-05-30 13:51:00,0.9877,0.9877,0.9877,0.9877,3400000.0
2008-05-30 13:52:00,0.98775,0.9879,0.98775,0.9879,40900000.0
2008-05-30 13:53:00,0.9879,0.988,0.9878,0.9879,45600000.0
2008-05-30 13:54:00,0.9879,0.9882,0.9879,0.9882,74100000.0
2008-05-30 13:55:00,0.9882,0.98865,0.9882,0.9886,64300000.0
2008-05-30 13:56:00,0.98865,0.9894,0.98865,0.9891,139999999.0
2008-05-30 13:57:00,0.9891,0.9895,0.9889,0.9893,82500000.0
2008-05-30 13:58:00,0.9893,0.9896,0.9892,0.9892,65998918.0
2008-05-30 13:59:00,0.9892,0.9896,0.9892,0.9896,92800000.0
2008-05-30 14:00:00,0.9896,0.9903,0.9896,0.9903,174100000.0
2008-05-30 14:01:00,0.9903,0.9903,0.9897,0.9898,128200000.0
2008-05-30 14:02:00,0.9898,0.9904,0.9898,0.9902,41700000.0
2008-05-30 14:03:00,0.9902,0.9904,0.9902,0.9904,84800000.0
2008-05-30 14:04:00,0.9904,0.99125,0.99025,0.991,648400009.0
2008-05-30 14:05:00,0.991,0.9913,0.99075,0.99125,843390002.0
2008-05-30 14:06:00,0.99125,0.9913,0.9911,0.9912,129400000.0
2008-05-30 14:07:00,0.9912,0.99135,0.9911,0.99135,41300000.0
2008-05-30 14:08:00,0.99145,0.9918,0.9914,0.9918,212200002.0
2008-05-30 14:09:00,0.9918,0.99225,0.9918,0.99205,445100002.0
2008-05-30 14:10:00,0.99205,0.9922,0.99195,0.9921,109850000.0
2008-05-30 14:11:00,0.9921,0.99215,0.99155,0.9918,72590000.0
2008-05-30 14:12:00,0.9918,0.9918,0.9916,0.9916,89400000.0
2008-05-30 14:13:00,0.99165,0.9919,0.99165,0.9918,71200000.0
2008-05-30 14:14:00,0.9918,0.992,0.9913,0.9913,48600000.0
2008-05-30 14:15:00,0.9913,0.9916,0.9912,0.9914,209530000.0
2008-05-30 14:16:00,0.9914,0.9918,0.9914,0.9916,73200000.0
2008-05-30 14:17:00,0.9916,0.9919,0.9915,0.99175,125800000.0
2008-05-30 14:18:00,0.9918,0.9919,0.9916,0.9918,124300000.0
2008-05-30 14:19:00,0.9918,0.9918,0.9915,0.9915,59600000.0
2008-05-30 14:20:00,0.9915,0.9916,0.9915,0.9916,167900000.0
2008-05-30 14:21:00,0.9916,0.9919,0.9914,0.9917,252100000.0
2008-05-30 14:22:00,0.9917,0.9921,0.9915,0.9919,194500000.0
2008-05-30 14:23:00,0.9919,0.9922,0.9919,0.9921,105400000.0
2008-05-30 14:24:00,0.9921,0.9923,0.9921,0.9922,95600000.0
2008-05-30 14:25:00,0.9922,0.9923,0.9921,0.9923,41700000.0
2008-05-30 14:26:00,0.9923,0.9928,0.9923,0.9924,34600000.0
2008-05-30 14:27:00,0.9924,0.9925,0.9923,0.9924,50000000.0
2008-05-30 14:28:00,0.9924,0.9925,0.9922,0.9922,133920000.0
2008-05-30 14:29:00,0.9922,0.9924,0.9914,0.9915,163285193.0
2008-05-30 14:30:00,0.9916,0.9948,0.9916,0.9934,234700001.0
2008-05-30 14:31:00,0.99335,0.9953,0.9933,0.9953,735300000.0
2008-05-30 14:32:00,0.9953,0.9971,0.9952,0.9971,347840000.0
2008-05-30 14:33:00,0.9971,0.9976,0.9969,0.99725,591100001.0
2008-05-30 14:34:00,0.99725,0.99785,0.997,0.9976,918299999.0
2008-05-30 14:35:00,0.9976,0.9976,0.9968,0.9968,897749998.0
2008-05-30 14:36:00,0.9969,0.997,0.9964,0.9964,128700000.0
2008-05-30 14:37:00,0.9964,0.9971,0.9962,0.9967,263600001.0
2008-05-30 14:38:00,0.99665,0.99665,0.9961,0.9962,445400000.0
2008-05-30 14:39:00,0.9962,0.9964,0.9958,0.996,201900000.0
2008-05-30 14:40:00,0.9961,0.9963,0.996,0.996,146300000.0
2008-05-30 14:41:00,0.996,0.996,0.9946,0.99495,166000000.0
2008-05-30 14:42:00,0.995,0.9954,0.9949,0.9949,188900000.0
2008-05-30 14:43:00,0.995,0.9954,0.9948,0.9951,136900000.0
2008-05-30 14:44:00,0.9951,0.9958,0.9951,0.9952,94800000.0
2008-05-30 14:45:00,0.9952,0.9954,0.99485,0.9951,120500000.0
2008-05-30 14:46:00,0.9951,0.9956,0.9949,0.995,148500000.0
2008-05-30 14:47:00,0.995,0.9955,0.9949,0.9951,88000000.0
2008-05-30 14:48:00,0.995,0.9952,0.9948,0.9949,113900000.0
2008-05-30 14:49:00,0.9949,0.9951,0.9945,0.995,151600000.0
2008-05-30 14:50:00,0.995,0.9951,0.9945,0.9948,123500000.0
2008-05-30 14:51:00,0.9947,0.995,0.9946,0.995,56700000.0
2008-05-30 14:52:00,0.995,0.9951,0.9946,0.9947,77400000.0
2008-05-30 14:53:00,0.9947,0.9951,0.9946,0.9949,72600000.0
2008-05-30 14:54:00,0.9949,0.9951,0.9949,0.995,90400000.0
2008-05-30 14:55:00,0.995,0.9953,0.9949,0.9952,134300000.0
2008-05-30 14:56:00,0.9952,0.9957,0.9952,0.9957,80700000.0
2008-05-30 14:57:00,0.9956,0.9958,0.9955,0.9957,75400000.0
2008-05-30 14:58:00,0.9957,0.9963,0.9957,0.9962,80100000.0
2008-05-30 14:59:00,0.9962,0.9963,0.9961,0.9961,30800000.0
2008-05-30 15:00:00,0.9961,0.9965,0.9961,0.9965,70900000.0
2008-05-30 15:01:00,0.9965,0.9974,0.9964,0.9974,138800000.0
2008-05-30 15:02:00,0.9974,0.9974,0.99675,0.9969,559800000.0
2008-05-30 15:03:00,0.9968,0.9971,0.9968,0.997,104700000.0
2008-05-30 15:04:00,0.9969,0.997,0.9967,0.9969,345500000.0
2008-05-30 15:05:00,0.9969,0.9969,0.9964,0.9964,63900000.0
2008-05-30 15:06:00,0.9964,0.9964,0.9961,0.9962,121500000.0
2008-05-30 15:07:00,0.9961,0.9963,0.9961,0.9961,56300000.0
2008-05-30 15:08:00,0.9961,0.9962,0.9958,0.9958,39900000.0
2008-05-30 15:09:00,0.9958,0.9961,0.9958,0.996,119200000.0
2008-05-30 15:10:00,0.996,0.9961,0.9957,0.9957,148700000.0
2008-05-30 15:11:00,0.9957,0.9958,0.9952,0.9954,94700000.0
2008-05-30 15:12:00,0.9954,0.9956,0.99485,0.9955,152100000.0
2008-05-30 15:13:00,0.9956,0.9957,0.9954,0.9955,104600000.0
2008-05-30 15:14:00,0.9955,0.9955,0.9954,0.9955,40600000.0
2008-05-30 15:15:00,0.9955,0.9956,0.9954,0.9955,96100000.0
2008-05-30 15:16:00,0.9955,0.9955,0.9947,0.9947,124000000.0
2008-05-30 15:17:00,0.9947,0.995,0.9946,0.9948,49800000.0
2008-05-30 15:18:00,0.9948,0.9952,0.9948,0.9948,153900000.0
2008-05-30 15:19:00,0.9948,0.9949,0.9947,0.9947,118100000.0
2008-05-30 15:20:00,0.9946,0.9946,0.994,0.9941,594900001.0
2008-05-30 15:21:00,0.9941,0.9942,0.9941,0.9942,68800000.0
2008-05-30 15:22:00,0.9942,0.9944,0.9942,0.9943,202500000.0
2008-05-30 15:23:00,0.9943,0.9944,0.994,0.994,173300000.0
2008-05-30 15:24:00,0.994,0.994,0.9929,0.9932,205400000.0
2008-05-30 15:25:00,0.9932,0.9934,0.9927,0.99295,220200000.0
2008-05-30 15:26:00,0.9929,0.9938,0.9929,0.9935,181900000.0
2008-05-30 15:27:00,0.9936,0.9941,0.9935,0.9937,451299999.0
2008-05-30 15:28:00,0.9937,0.9939,0.993,0.993,314600000.0
2008-05-30 15:29:00,0.993,0.9933,0.993,0.993,343500000.0
2008-05-30 15:30:00,0.99305,0.9935,0.9927,0.993,296200000.0
2008-05-30 15:31:00,0.993,0.993,0.9919,0.992,474999999.0
2008-05-30 15:32:00,0.992,0.9925,0.9919,0.9923,152100000.0
2008-05-30 15:33:00,0.9923,0.993,0.9923,0.993,63200000.0
2008-05-30 15:34:00,0.993,0.9933,0.9926,0.9927,88400000.0
2008-05-30 15:35:00,0.99275,0.9934,0.9927,0.9931,92400000.0
2008-05-30 15:36:00,0.9931,0.9931,0.9927,0.993,117800000.0
2008-05-30 15:37:00,0.9931,0.9932,0.9928,0.9928,76050000.0
2008-05-30 15:38:00,0.9929,0.9929,0.9927,0.9928,42100000.0
2008-05-30 15:39:00,0.9928,0.993,0.9927,0.993,59100000.0
2008-05-30 15:40:00,0.993,0.9931,0.9929,0.993,66500000.0
2008-05-30 15:41:00,0.993,0.9931,0.993,0.9931,28600000.0
2008-05-30 15:42:00,0.9931,0.9932,0.993,0.9932,29100000.0
2008-05-30 15:43:00,0.9932,0.9932,0.993,0.993,55500000.0
2008-05-30 15:44:00,0.993,0.9933,0.9928,0.9932,41100000.0
2008-05-30 15:45:00,0.9932,0.9933,0.993,0.99325,65100000.0
2008-05-30 15:46:00,0.9932,0.9932,0.9928,0.9928,159999999.0
2008-05-30 15:47:00,0.9928,0.9928,0.9924,0.99255,78100000.0
2008-05-30 15:48:00,0.99255,0.9934,0.99255,0.9933,81800000.0
2008-05-30 15:49:00,0.9933,0.9935,0.9932,0.9934,91300000.0
2008-05-30 15:50:00,0.9934,0.9934,0.9927,0.9934,140300000.0
2008-05-30 15:51:00,0.9934,0.9935,0.9933,0.9934,65500000.0
2008-05-30 15:52:00,0.9934,0.9937,0.9934,0.9937,21200000.0
2008-05-30 15:53:00,0.9937,0.9939,0.9936,0.9937,126800000.0
2008-05-30 15:54:00,0.9937,0.994,0.9937,0.9938,75200000.0
2008-05-30 15:55:00,0.9938,0.9942,0.9937,0.9941,133800000.0
2008-05-30 15:56:00,0.9941,0.9942,0.9937,0.9937,122200000.0
2008-05-30 15:57:00,0.9937,0.9943,0.9937,0.9942,34000000.0
2008-05-30 15:58:00,0.9942,0.9942,0.9939,0.994,61900000.0
2008-05-30 15:59:00,0.994,0.9941,0.9939,0.9941,100300000.0
2008-05-30 16:00:00,0.9941,0.9943,0.9941,0.9942,102200000.0
2008-05-30 16:01:00,0.9942,0.9946,0.9942,0.9945,44700000.0
2008-05-30 16:02:00,0.99445,0.9945,0.9941,0.9942,94900000.0
2008-05-30 16:03:00,0.9942,0.9942,0.9935,0.99355,164500000.0
2008-05-30 16:04:00,0.99355,0.9937,0.9933,0.9934,97900000.0
2008-05-30 16:05:00,0.9934,0.9939,0.9934,0.9939,124100000.0
2008-05-30 16:06:00,0.9939,0.9944,0.9939,0.994,78600000.0
2008-05-30 16:07:00,0.994,0.9941,0.9939,0.994,104400000.0
2008-05-30 16:08:00,0.994,0.9945,0.994,0.9943,232000000.0
2008-05-30 16:09:00,0.9943,0.9944,0.9942,0.9942,78500000.0
2008-05-30 16:10:00,0.9943,0.9944,0.9942,0.9942,51500000.0
2008-05-30 16:11:00,0.9942,0.9944,0.9942,0.9944,156900000.0
2008-05-30 16:12:00,0.9944,0.9956,0.99435,0.9954,156100000.0
2008-05-30 16:13:00,0.9954,0.9955,0.995,0.995,138100000.0
2008-05-30 16:14:00,0.995,0.995,0.9948,0.9949,176000000.0
2008-05-30 16:15:00,0.9949,0.995,0.9946,0.9948,96300000.0
2008-05-30 16:16:00,0.9948,0.9949,0.9947,0.9947,61200000.0
2008-05-30 16:17:00,0.9947,0.9949,0.9947,0.9949,71700000.0
2008-05-30 16:18:00,0.9949,0.9949,0.9947,0.9948,60100000.0
2008-05-30 16:19:00,0.9948,0.9949,0.9946,0.9948,71800000.0
2008-05-30 16:20:00,0.9947,0.995,0.9947,0.995,71200000.0
2008-05-30 16:21:00,0.995,0.9954,0.995,0.9954,67400000.0
2008-05-30 16:22:00,0.9954,0.9954,0.9951,0.9952,85100000.0
2008-05-30 16:23:00,0.9952,0.9952,0.9949,0.9952,141400000.0
2008-05-30 16:24:00,0.9952,0.99535,0.9952,0.99535,127800000.0
2008-05-30 16:25:00,0.99535,0.9956,0.9953,0.9955,58600000.0
2008-05-30 16:26:00,0.9955,0.9956,0.995,0.9951,127400000.0
2008-05-30 16:27:00,0.9951,0.9952,0.995,0.9952,57400000.0
2008-05-30 16:28:00,0.9952,0.9954,0.9952,0.9954,38400000.0
2008-05-30 16:29:00,0.9954,0.9955,0.9953,0.9955,57100000.0
2008-05-30 16:30:00,0.9955,0.9955,0.9954,0.9954,146900000.0
2008-05-30 16:31:00,0.9954,0.9956,0.9954,0.9955,68600000.0
2008-05-30 16:32:00,0.9955,0.9956,0.9955,0.9955,105600000.0
2008-05-30 16:33:00,0.9955,0.9955,0.995,0.9951,126800000.0
2008-05-30 16:34:00,0.9951,0.9956,0.9951,0.9954,266100000.0
2008-05-30 16:35:00,0.9955,0.9955,0.9952,0.9952,111200000.0
2008-05-30 16:36:00,0.9952,0.9954,0.9952,0.9952,95700000.0
2008-05-30 16:37:00,0.9952,0.9952,0.9949,0.9949,148200000.0
2008-05-30 16:38:00,0.9949,0.9949,0.9944,0.9945,176300000.0
2008-05-30 16:39:00,0.9945,0.9945,0.9938,0.9943,208500000.0
2008-05-30 16:40:00,0.9943,0.9944,0.9942,0.9944,25600000.0
2008-05-30 16:41:00,0.9944,0.9948,0.9944,0.9946,104700000.0
2008-05-30 16:42:00,0.99465,0.9947,0.9943,0.9944,113800000.0
2008-05-30 16:43:00,0.9944,0.9944,0.9941,0.9943,143700000.0
2008-05-30 16:44:00,0.9943,0.9943,0.9938,0.9942,127500000.0
2008-05-30 16:45:00,0.9942,0.9943,0.9942,0.9943,90700000.0
2008-05-30 16:46:00,0.9943,0.9945,0.9942,0.9944,162700000.0
2008-05-30 16:47:00,0.9944,0.9951,0.9942,0.9951,178700000.0
2008-05-30 16:48:00,0.9951,0.9953,0.995,0.9951,97500000.0
2008-05-30 16:49:00,0.9951,0.9952,0.9949,0.995,105700000.0
2008-05-30 16:50:00,0.995,0.995,0.9945,0.9946,120000000.0
2008-05-30 16:51:00,0.9946,0.9948,0.9946,0.9947,49500000.0
2008-05-30 16:52:00,0.9947,0.9949,0.9947,0.9948,45200000.0
2008-05-30 16:53:00,0.9948,0.995,0.9944,0.9944,146100000.0
2008-05-30 16:54:00,0.9945,0.9946,0.994,0.9943,107000000.0
2008-05-30 16:55:00,0.9943,0.9947,0.9943,0.9946,57400000.0
2008-05-30 16:56:00,0.9946,0.9947,0.99425,0.9944,111700000.0
2008-05-30 16:57:00,0.9944,0.9946,0.9943,0.9946,51100000.0
2008-05-30 16:58:00,0.9946,0.9946,0.994,0.9942,137613476.0
2008-05-30 16:59:00,0.9942,0.9942,0.993,0.9937,242200000.0
2008-05-30 17:00:00,0.9937,0.994,0.9933,0.9938,202300000.0
2008-05-30 17:01:00,0.9938,0.9942,0.9937,0.9939,172100000.0
2008-05-30 17:02:00,0.9939,0.9941,0.9937,0.9939,102000000.0
2008-05-30 17:03:00,0.9939,0.994,0.9938,0.994,169500000.0
2008-05-30 17:04:00,0.9941,0.9941,0.9932,0.9933,190700000.0
2008-05-30 17:05:00,0.9934,0.9939,0.9934,0.9937,122700000.0
2008-05-30 17:06:00,0.9937,0.9938,0.9934,0.9934,58500000.0
2008-05-30 17:07:00,0.9935,0.9939,0.9935,0.9939,101500000.0
2008-05-30 17:08:00,0.9938,0.9938,0.9937,0.9937,43200000.0
2008-05-30 17:09:00,0.9937,0.9937,0.9932,0.9933,83100000.0
2008-05-30 17:10:00,0.9933,0.9934,0.9932,0.9933,26700000.0
2008-05-30 17:11:00,0.9933,0.9933,0.9931,0.9931,75900000.0
2008-05-30 17:12:00,0.9931,0.9935,0.993,0.993,99700000.0
2008-05-30 17:13:00,0.993,0.9932,0.9929,0.9929,134100000.0
2008-05-30 17:14:00,0.9928,0.993,0.9926,0.993,157100000.0
2008-05-30 17:15:00,0.993,0.993,0.9927,0.993,96100001.0
2008-05-30 17:16:00,0.993,0.993,0.9924,0.9924,146700000.0
2008-05-30 17:17:00,0.9924,0.9927,0.9924,0.9924,72100000.0
2008-05-30 17:18:00,0.9924,0.9929,0.9924,0.9928,88200000.0
2008-05-30 17:19:00,0.9928,0.9928,0.9926,0.9927,74900000.0
2008-05-30 17:20:00,0.9927,0.9928,0.9927,0.9928,63700000.0
2008-05-30 17:21:00,0.9928,0.9929,0.9923,0.9925,141100000.0
2008-05-30 17:22:00,0.9925,0.9928,0.9925,0.9928,39800000.0
2008-05-30 17:23:00,0.9927,0.9929,0.9927,0.9928,44000000.0
2008-05-30 17:24:00,0.9928,0.9929,0.9926,0.9929,75000000.0
2008-05-30 17:25:00,0.9929,0.9931,0.9927,0.9931,49600000.0
2008-05-30 17:26:00,0.9931,0.9936,0.9931,0.9936,99000000.0
2008-05-30 17:27:00,0.9936,0.9937,0.9934,0.9935,78209364.0
2008-05-30 17:28:00,0.9936,0.9937,0.9935,0.9936,58100000.0
2008-05-30 17:29:00,0.9936,0.994,0.9936,0.9939,65700000.0
2008-05-30 17:30:00,0.9939,0.9944,0.9939,0.9944,174100000.0
2008-05-30 17:31:00,0.9944,0.9946,0.9943,0.9945,79900000.0
2008-05-30 17:32:00,0.9945,0.9955,0.9945,0.9953,185200000.0
2008-05-30 17:33:00,0.9953,0.9958,0.9952,0.9957,258200000.0
2008-05-30 17:34:00,0.9957,0.9957,0.9952,0.9952,207000000.0
2008-05-30 17:35:00,0.9951,0.9951,0.9946,0.9947,148300000.0
2008-05-30 17:36:00,0.9946,0.9947,0.9946,0.9946,71800000.0
2008-05-30 17:37:00,0.9946,0.9946,0.9946,0.9946,17500000.0
2008-05-30 17:38:00,0.9946,0.9946,0.994,0.9943,213500000.0
2008-05-30 17:39:00,0.9944,0.9945,0.9943,0.9945,224500000.0
2008-05-30 17:40:00,0.9945,0.99485,0.9945,0.9948,107100000.0
2008-05-30 17:41:00,0.9948,0.9948,0.9946,0.9948,91900000.0
2008-05-30 17:42:00,0.9948,0.9948,0.9947,0.9947,88300000.0
2008-05-30 17:43:00,0.9947,0.995,0.9947,0.9949,149800000.0
2008-05-30 17:44:00,0.99495,0.9951,0.9947,0.99475,176900000.0
2008-05-30 17:45:00,0.99475,0.995,0.99475,0.9948,60700000.0
2008-05-30 17:46:00,0.9948,0.995,0.9947,0.99475,79200000.0
2008-05-30 17:47:00,0.99475,0.99475,0.9947,0.9947,52600000.0
2008-05-30 17:48:00,0.9947,0.995,0.9947,0.995,42600000.0
2008-05-30 17:49:00,0.995,0.9953,0.9949,0.9951,124500000.0
2008-05-30 17:50:00,0.9951,0.9951,0.9946,0.9946,141400000.0
2008-05-30 17:51:00,0.9946,0.9947,0.9945,0.9947,44100000.0
2008-05-30 17:52:00,0.9948,0.995,0.9946,0.995,135300000.0
2008-05-30 17:53:00,0.995,0.995,0.9946,0.9948,114000000.0
2008-05-30 17:54:00,0.9948,0.9949,0.9945,0.9945,115200000.0
2008-05-30 17:55:00,0.9945,0.9947,0.9945,0.9945,148300000.0
2008-05-30 17:56:00,0.9945,0.9949,0.9945,0.9946,113400000.0
2008-05-30 17:57:00,0.9946,0.9948,0.9945,0.9947,74800000.0
2008-05-30 17:58:00,0.9947,0.9949,0.9945,0.9945,169300000.0
2008-05-30 17:59:00,0.9945,0.9946,0.994,0.994,204200000.0
2008-05-30 18:00:00,0.994,0.9942,0.9937,0.9942,226200000.0
2008-05-30 18:01:00,0.9942,0.9942,0.994,0.9942,102800000.0
2008-05-30 18:02:00,0.9942,0.9942,0.9941,0.9942,28800000.0
2008-05-30 18:03:00,0.9942,0.9942,0.9941,0.9941,84000000.0
2008-05-30 18:04:00,0.9941,0.9942,0.9941,0.9942,13700000.0
2008-05-30 18:05:00,0.9941,0.9942,0.9941,0.9941,43600000.0
2008-05-30 18:06:00,0.9941,0.9943,0.9941,0.9943,36000000.0
2008-05-30 18:07:00,0.9943,0.9945,0.9942,0.9943,114200000.0
2008-05-30 18:08:00,0.9943,0.9944,0.9942,0.9944,167600000.0
2008-05-30 18:09:00,0.9944,0.9944,0.9941,0.9942,97100000.0
2008-05-30 18:10:00,0.9942,0.9942,0.9941,0.9941,42300000.0
2008-05-30 18:11:00,0.9941,0.9942,0.9941,0.9942,10300000.0
2008-05-30 18:12:00,0.9942,0.9942,0.9941,0.9941,41400000.0
2008-05-30 18:13:00,0.9941,0.9941,0.994,0.994,17900000.0
2008-05-30 18:14:00,0.994,0.9941,0.994,0.9941,23600000.0
2008-05-30 18:15:00,0.994,0.994,0.9939,0.994,26200000.0
2008-05-30 18:16:00,0.994,0.9941,0.9937,0.99375,136600000.0
2008-05-30 18:17:00,0.99375,0.9938,0.9937,0.9938,46200000.0
2008-05-30 18:18:00,0.9938,0.9941,0.9938,0.994,34300000.0
2008-05-30 18:19:00,0.994,0.994,0.994,0.994,27800000.0
2008-05-30 18:20:00,0.994,0.994,0.994,0.994,11000000.0
2008-05-30 18:21:00,0.994,0.99435,0.994,0.9942,117600000.0
2008-05-30 18:22:00,0.9942,0.9943,0.9942,0.9942,45100000.0
2008-05-30 18:23:00,0.9942,0.9943,0.9942,0.9942,32500000.0
2008-05-30 18:24:00,0.9942,0.9943,0.9941,0.9943,44800000.0
2008-05-30 18:25:00,0.9942,0.9943,0.994,0.994,91800000.0
2008-05-30 18:26:00,0.994,0.9942,0.994,0.9942,37900000.0
2008-05-30 18:27:00,0.9942,0.9942,0.994,0.994,65500000.0
2008-05-30 18:28:00,0.994,0.9941,0.994,0.9941,38200000.0
2008-05-30 18:29:00,0.9941,0.9941,0.994,0.994,115400000.0
2008-05-30 18:30:00,0.994,0.994,0.9937,0.9937,56700000.0
2008-05-30 18:31:00,0.9937,0.994,0.9937,0.9939,78300000.0
2008-05-30 18:32:00,0.9939,0.994,0.9939,0.994,39200000.0
2008-05-30 18:33:00,0.994,0.9941,0.9939,0.994,47200000.0
2008-05-30 18:34:00,0.994,0.994,0.994,0.994,34100000.0
2008-05-30 18:35:00,0.994,0.994,0.994,0.994,10500000.0
2008-05-30 18:36:00,0.994,0.9946,0.994,0.9945,52500000.0
2008-05-30 18:37:00,0.9946,0.9946,0.9943,0.9945,91600000.0
2008-05-30 18:38:00,0.99445,0.99445,0.9944,0.9944,57500000.0
2008-05-30 18:39:00,0.9944,0.9946,0.9942,0.9945,62700000.0
2008-05-30 18:40:00,0.9945,0.9946,0.9944,0.9946,53700000.0
2008-05-30 18:41:00,0.9946,0.9946,0.9944,0.9946,78900000.0
2008-05-30 18:42:00,0.9946,0.9947,0.9945,0.9945,28900000.0
2008-05-30 18:43:00,0.9946,0.9946,0.9945,0.9945,22600000.0
2008-05-30 18:44:00,0.9945,0.9945,0.9945,0.9945,25900000.0
2008-05-30 18:45:00,0.9945,0.9946,0.9945,0.9945,28400000.0
2008-05-30 18:46:00,0.9945,0.9945,0.9944,0.9945,57300000.0
2008-05-30 18:47:00,0.9945,0.9945,0.9943,0.9944,79100000.0
2008-05-30 18:48:00,0.9944,0.9945,0.9943,0.9945,70700000.0
2008-05-30 18:49:00,0.9944,0.9945,0.9944,0.9945,56300000.0
2008-05-30 18:50:00,0.9944,0.9946,0.9941,0.9941,180700000.0
2008-05-30 18:51:00,0.9941,0.9944,0.994,0.9943,65700000.0
2008-05-30 18:52:00,0.9943,0.9943,0.994,0.9941,73000000.0
2008-05-30 18:53:00,0.9941,0.9943,0.99405,0.9942,80000000.0
2008-05-30 18:54:00,0.9942,0.9942,0.9942,0.9942,40800000.0
2008-05-30 18:55:00,0.9942,0.9942,0.9941,0.9941,40300000.0
2008-05-30 18:56:00,0.9941,0.9941,0.9941,0.9941,21200000.0
2008-05-30 18:57:00,0.9941,0.9942,0.9941,0.9942,56600000.0
2008-05-30 18:58:00,0.9941,0.9942,0.9941,0.9941,31300000.0
2008-05-30 18:59:00,0.9941,0.9951,0.9941,0.9951,110300000.0
2008-05-30 19:00:00,0.9951,0.9955,0.9947,0.9948,164800000.0
2008-05-30 19:01:00,0.9948,0.9949,0.9946,0.9947,38500000.0
2008-05-30 19:02:00,0.9947,0.9947,0.9947,0.9947,44400000.0
2008-05-30 19:03:00,0.9947,0.9947,0.9945,0.9946,59300000.0
2008-05-30 19:04:00,0.9945,0.9945,0.9945,0.9945,6300000.0
2008-05-30 19:05:00,0.9945,0.9946,0.9943,0.9945,63200000.0
2008-05-30 19:06:00,0.9945,0.9945,0.9945,0.9945,11600000.0
2008-05-30 19:07:00,0.9945,0.9945,0.9944,0.9945,30100000.0
2008-05-30 19:08:00,0.9945,0.9945,0.9941,0.9943,113800000.0
2008-05-30 19:09:00,0.9943,0.9943,0.994,0.9941,129100000.0
2008-05-30 19:10:00,0.9941,0.9942,0.9941,0.9941,50500000.0
2008-05-30 19:11:00,0.9941,0.9942,0.994,0.9941,50500000.0
2008-05-30 19:12:00,0.9941,0.9941,0.9937,0.9937,100200000.0
2008-05-30 19:13:00,0.9937,0.9937,0.9936,0.9936,29700000.0
2008-05-30 19:14:00,0.9936,0.9939,0.9936,0.9938,118400000.0
2008-05-30 19:15:00,0.9938,0.9939,0.9937,0.9937,44000000.0
2008-05-30 19:16:00,0.9937,0.9937,0.9937,0.9937,10200000.0
2008-05-30 19:17:00,0.9937,0.9937,0.9937,0.9937,15000000.0
2008-05-30 19:18:00,0.9938,0.9938,0.9938,0.9938,4300000.0
2008-05-30 19:19:00,0.9938,0.9938,0.9935,0.9935,92800000.0
2008-05-30 19:20:00,0.9935,0.9936,0.9934,0.9934,74600000.0
2008-05-30 19:21:00,0.9934,0.9934,0.993,0.9933,137700000.0
2008-05-30 19:22:00,0.9933,0.9935,0.9933,0.9933,77100000.0
2008-05-30 19:23:00,0.9933,0.9933,0.9933,0.9933,22700000.0
2008-05-30 19:24:00,0.9933,0.9934,0.9931,0.9933,26600000.0
2008-05-30 19:25:00,0.9933,0.9935,0.9933,0.9935,40000000.0
2008-05-30 19:26:00,0.9935,0.9935,0.9933,0.9933,4700000.0
2008-05-30 19:27:00,0.9933,0.9936,0.9933,0.9936,80500000.0
2008-05-30 19:28:00,0.9936,0.9936,0.9935,0.9935,7300000.0
2008-05-30 19:29:00,0.9935,0.9937,0.9933,0.9933,97700000.0
2008-05-30 19:30:00,0.9933,0.9933,0.9933,0.9933,4800000.0
2008-05-30 19:31:00,0.9933,0.9935,0.9932,0.9934,84900000.0
2008-05-30 19:32:00,0.9934,0.9935,0.9931,0.9932,53200000.0
2008-05-30 19:33:00,0.9932,0.9933,0.9932,0.9933,17700000.0
2008-05-30 19:34:00,0.9933,0.9933,0.9933,0.9933,4800000.0
2008-05-30 19:35:00,0.9933,0.9936,0.9933,0.9935,81100000.0
2008-05-30 19:36:00,0.9935,0.9937,0.9935,0.9936,29800000.0
2008-05-30 19:37:00,0.9936,0.9936,0.99345,0.99345,49000000.0
2008-05-30 19:38:00,0.99345,0.9936,0.99325,0.9935,100300000.0
2008-05-30 19:39:00,0.9935,0.9937,0.9935,0.9937,70600000.0
2008-05-30 19:40:00,0.9937,0.9937,0.9937,0.9937,33600000.0
2008-05-30 19:41:00,0.9937,0.9937,0.9935,0.9935,51800000.0
2008-05-30 19:42:00,0.9935,0.9935,0.9935,0.9935,7800000.0
2008-05-30 19:43:00,0.9935,0.9936,0.9935,0.9936,18300000.0
2008-05-30 19:44:00,0.9936,0.9937,0.9935,0.9936,70100000.0
2008-05-30 19:45:00,0.9936,0.9936,0.99345,0.99345,26400000.0
2008-05-30 19:46:00,0.99345,0.9936,0.99345,0.9936,56700000.0
2008-05-30 19:47:00,0.9936,0.9939,0.9936,0.9937,56000000.0
2008-05-30 19:48:00,0.9937,0.9938,0.9937,0.9937,24100000.0
2008-05-30 19:49:00,0.9937,0.9938,0.9937,0.9938,39500000.0
2008-05-30 19:50:00,0.99375,0.99375,0.9937,0.9937,14500000.0
2008-05-30 19:51:00,0.9937,0.9938,0.9937,0.99375,13400000.0
2008-05-30 19:52:00,0.9939,0.994,0.9939,0.994,25200000.0
2008-05-30 19:53:00,0.99395,0.994,0.9939,0.99395,22100000.0
2008-05-30 19:54:00,0.99395,0.994,0.9938,0.99385,25100000.0
2008-05-30 19:55:00,0.99385,0.99385,0.9938,0.99385,12900000.0
2008-05-30 19:56:00,0.99385,0.9941,0.9938,0.9939,90950000.0
2008-05-30 19:57:00,0.9939,0.9939,0.9938,0.9938,16300000.0
2008-05-30 19:58:00,0.9938,0.9938,0.9938,0.9938,11900000.0
2008-05-30 19:59:00,0.9938,0.9938,0.9935,0.9935,39900000.0
2008-05-30 20:00:00,0.9935,0.9938,0.9935,0.99375,46000000.0
2008-05-30 20:01:00,0.9938,0.994,0.9936,0.9937,40300000.0
2008-05-30 20:02:00,0.9937,0.9937,0.99355,0.99355,26100000.0
2008-05-30 20:03:00,0.99355,0.99355,0.9935,0.99355,32300000.0
2008-05-30 20:04:00,0.9935,0.9936,0.9935,0.99355,20700000.0
2008-05-30 20:05:00,0.9936,0.99365,0.9935,0.9935,35800000.0
2008-05-30 20:06:00,0.9935,0.9936,0.9935,0.9936,10700000.0
2008-05-30 20:07:00,0.99355,0.99355,0.9935,0.99355,16600000.0
2008-05-30 20:08:00,0.9936,0.9936,0.99355,0.9936,3800000.0
2008-05-30 20:09:00,0.9936,0.99395,0.9936,0.99385,26000000.0
2008-05-30 20:10:00,0.9939,0.9939,0.9936,0.99375,88800000.0
2008-05-30 20:11:00,0.9938,0.99395,0.9938,0.9939,30400000.0
2008-05-30 20:12:00,0.9939,0.99405,0.99385,0.99405,13900000.0
2008-05-30 20:13:00,0.9941,0.9941,0.99405,0.9941,3200000.0
2008-05-30 20:14:00,0.9941,0.99425,0.99395,0.99395,33300000.0
2008-05-30 20:15:00,0.99395,0.9942,0.9939,0.9941,56700000.0
2008-05-30 20:16:00,0.9941,0.9941,0.9939,0.994,63800000.0
2008-05-30 20:17:00,0.994,0.994,0.9939,0.9939,33300000.0
2008-05-30 20:18:00,0.9939,0.994,0.9938,0.9938,67800000.0
2008-05-30 20:19:00,0.9938,0.9938,0.9936,0.9937,58700000.0
2008-05-30 20:20:00,0.9937,0.9937,0.9937,0.9937,17400000.0
2008-05-30 20:21:00,0.9937,0.9937,0.9937,0.9937,37800000.0
2008-05-30 20:22:00,0.9937,0.9937,0.9937,0.9937,3900000.0
2008-05-30 20:23:00,0.9937,0.9937,0.9937,0.9937,8300000.0
2008-05-30 20:24:00,0.9937,0.9937,0.9937,0.9937,24400000.0
2008-05-30 20:25:00,0.9937,0.9937,0.9935,0.9936,119796196.0
2008-05-30 20:26:00,0.9936,0.9938,0.9936,0.9936,79400000.0
2008-05-30 20:27:00,0.9936,0.9936,0.9936,0.9936,31000000.0
2008-05-30 20:28:00,0.9936,0.9937,0.9936,0.9936,31300000.0
2008-05-30 20:29:00,0.9936,0.9938,0.9936,0.9937,40100000.0
2008-05-30 20:30:00,0.9937,0.9938,0.9937,0.9938,31800000.0
2008-05-30 20:31:00,0.9938,0.994,0.9938,0.99395,17100000.0
2008-05-30 20:32:00,0.99395,0.994,0.99395,0.99395,6600000.0
2008-05-30 20:33:00,0.99395,0.994,0.99385,0.9939,28800000.0
2008-05-30 20:34:00,0.9939,0.9941,0.9939,0.9941,17700000.0
2008-05-30 20:35:00,0.9941,0.9941,0.9939,0.9939,20200000.0
2008-05-30 20:36:00,0.9939,0.994,0.99385,0.99385,22800000.0
2008-05-30 20:37:00,0.99385,0.994,0.99385,0.9939,42000000.0
2008-05-30 20:38:00,0.9939,0.9939,0.99385,0.99385,27800000.0
2008-05-30 20:39:00,0.99385,0.99385,0.9938,0.99385,46000000.0
2008-05-30 20:40:00,0.99385,0.994,0.9938,0.994,50000000.0
2008-05-30 20:41:00,0.994,0.994,0.9939,0.994,26900000.0
2008-05-30 20:42:00,0.994,0.9941,0.994,0.9941,21000000.0
2008-05-30 20:43:00,0.9941,0.9941,0.994,0.9941,25000000.0
2008-05-30 20:44:00,0.99405,0.99405,0.99405,0.99405,1500000.0
2008-05-30 20:45:00,0.99405,0.9941,0.99405,0.99405,9800000.0
2008-05-30 20:46:00,0.99405,0.9941,0.994,0.994,15900000.0
2008-05-30 20:47:00,0.994,0.9942,0.994,0.9941,65000000.0
2008-05-30 20:48:00,0.9942,0.9942,0.9942,0.9942,5000000.0
2008-05-30 20:49:00,0.9942,0.9942,0.9941,0.9942,26300000.0
2008-05-30 20:50:00,0.9942,0.99435,0.9942,0.9943,58500000.0
2008-05-30 20:51:00,0.9943,0.9943,0.9943,0.9943,8100000.0
2008-05-30 20:52:00,0.99435,0.99435,0.9943,0.9943,12000000.0
2008-05-30 20:53:00,0.9943,0.99445,0.9943,0.99435,47000000.0
2008-05-30 20:54:00,0.9944,0.99455,0.9943,0.9943,93100000.0
2008-05-30 20:55:00,0.9943,0.9943,0.9941,0.9941,93100000.0
2008-05-30 20:56:00,0.994,0.994,0.9937,0.9938,93700000.0
2008-05-30 20:57:00,0.9938,0.994,0.99375,0.994,32600000.0
2008-05-30 20:58:00,0.994,0.99435,0.994,0.9943,57100000.0
2008-05-30 20:59:00,0.99435,0.9948,0.9942,0.9948,133200000.0
2008-05-30 21:00:00,0.9948,0.9949,0.9943,0.9943,138200000.0
2008-05-30 21:01:00,0.9943,0.99465,0.9943,0.99465,78500000.0
2008-05-30 21:02:00,0.99465,0.9947,0.9944,0.9945,84600000.0
2008-05-30 21:03:00,0.9945,0.9945,0.9942,0.9943,52200000.0
2008-05-30 21:04:00,0.9943,0.9943,0.9942,0.9942,23500000.0
2008-05-30 21:05:00,0.9942,0.9942,0.994,0.994,40000000.0
2008-05-30 21:06:00,0.994,0.9941,0.994,0.9941,15600000.0
2008-05-30 21:07:00,0.994,0.994,0.994,0.994,20000000.0
2008-05-30 21:08:00,0.994,0.9941,0.994,0.994,20000000.0
2008-05-30 21:09:00,0.994,0.9941,0.994,0.9941,7800000.0
2008-05-30 21:10:00,0.9941,0.9941,0.994,0.994,25100000.0
2008-05-30 21:11:00,0.994,0.9941,0.9939,0.9941,36900000.0
2008-05-30 21:12:00,0.9941,0.9941,0.994,0.994,4400000.0
2008-05-30 21:13:00,0.994,0.9941,0.9938,0.9938,41000000.0
2008-05-30 21:14:00,0.9938,0.9939,0.9937,0.9938,65800000.0
2008-05-30 21:15:00,0.9939,0.9939,0.9938,0.9938,6300000.0
2008-05-30 21:16:00,0.9939,0.99435,0.99385,0.9939,127200000.0
2008-05-30 21:17:00,0.9939,0.99395,0.9938,0.9938,30900000.0
2008-05-30 21:18:00,0.9938,0.9938,0.9938,0.9938,75300000.0
2008-05-30 21:19:00,0.9938,0.9939,0.9938,0.9938,69700000.0
2008-05-30 21:20:00,0.99395,0.9941,0.99375,0.994,76300000.0
2008-05-30 21:21:00,0.99405,0.9943,0.99405,0.9942,61700000.0
2008-05-30 21:22:00,0.9942,0.9943,0.9942,0.9943,18500000.0
2008-05-30 21:23:00,0.99435,0.9944,0.9943,0.9944,50100000.0
2008-05-30 21:24:00,0.9944,0.9946,0.9943,0.9946,49400000.0
2008-05-30 21:25:00,0.9946,0.9946,0.9944,0.9944,9300000.0
2008-05-30 21:26:00,0.9944,0.9944,0.9944,0.9944,10000000.0
2008-05-30 21:27:00,0.9944,0.9944,0.9944,0.9944,9300000.0
2008-05-30 21:28:00,0.9943,0.9944,0.9942,0.9944,47100000.0
2008-05-30 21:29:00,0.9944,0.9944,0.9943,0.9943,24000000.0
2008-05-30 21:30:00,0.9943,0.99445,0.9943,0.9943,30000000.0
2008-05-30 21:31:00,0.9943,0.9943,0.9943,0.9943,2400000.0
2008-05-30 21:32:00,0.9942,0.9944,0.9942,0.9944,32900000.0
2008-05-30 21:33:00,0.9944,0.9946,0.9943,0.9945,37700000.0
2008-05-30 21:34:00,0.9945,0.9946,0.9944,0.9945,48800000.0
2008-05-30 21:35:00,0.9945,0.9945,0.9945,0.9945,7400000.0
2008-05-30 21:36:00,0.9945,0.9946,0.9945,0.9946,20700000.0
2008-05-30 21:37:00,0.9946,0.9946,0.9946,0.9946,19000000.0
2008-05-30 21:38:00,0.9946,0.9948,0.9945,0.9945,43400000.0
2008-05-30 21:39:00,0.9945,0.9946,0.9945,0.9946,12000000.0
2008-05-30 21:40:00,0.9946,0.9946,0.9946,0.9946,3200000.0
2008-05-30 21:41:00,0.9946,0.9946,0.9945,0.9946,15100000.0
2008-05-30 21:42:00,0.9946,0.9946,0.9945,0.9945,13500000.0
2008-05-30 21:43:00,0.9945,0.9945,0.9945,0.9945,5000000.0
2008-05-30 21:44:00,0.9945,0.9946,0.9944,0.9944,48600000.0
2008-05-30 21:45:00,0.9944,0.9944,0.9937,0.994,137600000.0
2008-05-30 21:46:00,0.994,0.99405,0.9937,0.99375,77600000.0
2008-05-30 21:47:00,0.99375,0.994,0.9937,0.994,24500000.0
2008-05-30 21:48:00,0.9938,0.9938,0.9938,0.9938,22900000.0
2008-05-30 21:49:00,0.9938,0.9938,0.9937,0.9937,26500000.0
2008-05-30 21:50:00,0.9937,0.9937,0.99365,0.99365,15000000.0
2008-05-30 21:51:00,0.99365,0.99365,0.99365,0.99365,800000.0
2008-05-30 21:52:00,0.99365,0.9937,0.99365,0.99365,2400000.0
2008-05-30 21:53:00,0.9937,0.9937,0.9937,0.9937,1700000.0
2008-05-30 21:54:00,0.9937,0.9937,0.99365,0.99365,3194280.0
2008-05-30 21:55:00,0.9936,0.9936,0.9933,0.9933,72800000.0
2008-05-30 21:56:00,0.9933,0.9934,0.9933,0.9933,51500000.0
2008-05-30 21:57:00,0.9933,0.9934,0.9933,0.99335,43700000.0
2008-05-30 21:58:00,0.9933,0.9933,0.9932,0.9933,68900000.0
2008-05-30 21:59:00,0.9933,0.9935,0.99315,0.9934,130000000.0
2008-05-30 22:00:00,0.9933,0.9936,0.993,0.9934,118600000.0
2008-05-30 22:01:00,0.9934,0.9934,0.9932,0.9932,17000000.0
2008-05-30 22:02:00,0.9933,0.9934,0.9933,0.9933,38800000.0
2008-05-30 22:03:00,0.9934,0.9934,0.9934,0.9934,4800000.0
2008-05-30 22:04:00,0.9934,0.9934,0.9934,0.9934,4700000.0
2008-05-30 22:05:00,0.9934,0.9936,0.9934,0.9935,43300000.0
2008-05-30 22:06:00,0.9935,0.9936,0.9934,0.9935,30100000.0
2008-05-30 22:07:00,0.9935,0.9935,0.9934,0.9935,30700000.0
2008-05-30 22:08:00,0.9935,0.9935,0.9934,0.9934,4200000.0
2008-05-30 22:09:00,0.9934,0.9934,0.9934,0.9934,28100000.0
2008-05-30 22:10:00,0.9933,0.99335,0.99316,0.99335,3000000.0
2008-05-30 22:11:00,0.9934,0.9934,0.9934,0.9934,2400000.0
2008-05-30 22:12:00,0.9934,0.9934,0.9933,0.9933,48900000.0
2008-05-30 22:13:00,0.9933,0.9934,0.9933,0.9934,18900000.0
2008-05-30 22:14:00,0.9933,0.9933,0.9933,0.9933,29200000.0
2008-05-30 22:15:00,0.9933,0.9935,0.9933,0.9934,38900000.0
2008-05-30 22:16:00,0.9934,0.9934,0.9933,0.99335,31500000.0
2008-05-30 22:17:00,0.9934,0.9934,0.9934,0.9934,10100000.0
2008-05-30 22:18:00,0.9934,0.9935,0.9934,0.9935,8100000.0
2008-05-30 22:19:00,0.99335,0.9935,0.99335,0.9935,2900000.0
2008-05-30 22:20:00,0.9935,0.9935,0.9934,0.99345,6300000.0
2008-05-30 22:21:00,0.9935,0.9935,0.9934,0.9934,4200000.0
2008-05-30 22:22:00,0.9934,0.9934,0.99305,0.9931,46300000.0
2008-05-30 22:23:00,0.9931,0.9932,0.9931,0.9932,23000000.0
2008-05-30 22:24:00,0.9932,0.9935,0.9932,0.9935,33800000.0
2008-05-30 22:25:00,0.9935,0.9936,0.9932,0.9935,67300000.0
2008-05-30 22:26:00,0.9934,0.9935,0.9933,0.9934,64400000.0
2008-05-30 22:27:00,0.9933,0.9935,0.9932,0.9932,38100000.0
2008-05-30 22:28:00,0.9932,0.9932,0.993,0.9931,100000000.0
2008-05-30 22:29:00,0.9932,0.9932,0.99305,0.9932,33600000.0
2008-05-30 22:30:00,0.9932,0.9932,0.9929,0.9929,46400000.0
2008-05-30 22:31:00,0.993,0.993,0.993,0.993,2800000.0
2008-05-30 22:32:00,0.993,0.993,0.9929,0.993,18900000.0
2008-05-30 22:33:00,0.993,0.993,0.99295,0.99295,9400000.0
2008-05-30 22:34:00,0.993,0.993,0.9929,0.9929,14200000.0
2008-05-30 22:35:00,0.99285,0.9929,0.99275,0.9928,47500000.0
2008-05-30 22:36:00,0.9929,0.9929,0.9928,0.9928,5900000.0
2008-05-30 22:37:00,0.9928,0.9931,0.9928,0.9928,16800000.0
2008-05-30 22:38:00,0.9928,0.9928,0.9928,0.9928,3800000.0
2008-05-30 22:39:00,0.9928,0.9928,0.9928,0.9928,8000000.0
2008-05-30 22:40:00,0.9929,0.9929,0.9928,0.9929,26100000.0
2008-05-30 22:41:00,0.9929,0.9931,0.9929,0.993,8200000.0
2008-05-30 22:42:00,0.993,0.993,0.993,0.993,4200000.0
2008-05-30 22:43:00,0.993,0.993,0.99285,0.993,9100000.0
2008-05-30 22:44:00,0.993,0.993,0.993,0.993,10600000.0
2008-05-30 22:45:00,0.993,0.993,0.99285,0.99285,7700000.0
2008-05-30 22:46:00,0.99285,0.9932,0.99285,0.993,17400000.0
2008-05-30 22:47:00,0.9929,0.993,0.99285,0.9929,19000000.0
2008-05-30 22:48:00,0.9929,0.9935,0.9929,0.9929,25000000.0
2008-05-30 22:49:00,0.993,0.9933,0.9929,0.993,40500000.0
2008-05-30 22:50:00,0.9931,0.9932,0.993,0.9932,16900000.0
2008-05-30 22:51:00,0.9932,0.9932,0.9932,0.9932,11600000.0
2008-05-30 22:52:00,0.9933,0.9933,0.9933,0.9933,4800000.0
2008-05-30 22:53:00,0.99335,0.9937,0.9933,0.9933,22100000.0
2008-05-30 22:54:00,0.9933,0.9933,0.9933,0.9933,2400000.0
2008-05-30 22:55:00,0.9933,0.9933,0.9933,0.9933,14400000.0
2008-05-30 22:56:00,0.9932,0.9935,0.9932,0.9932,5300000.0
2008-05-30 22:57:00,0.9932,0.9932,0.9931,0.9931,5300000.0
2008-05-30 22:58:00,0.9931,0.9932,0.9931,0.9932,12500000.0
2008-05-30 22:59:00,0.9932,0.9934,0.9931,0.9934,10100000.0
2008-06-02 00:02:00,0.9953,0.9953,0.9953,0.9953,7300000.0
2008-06-02 00:03:00,0.9949,0.9949,0.9949,0.9949,7300000.0
2008-06-02 00:04:00,0.995,0.9953,0.995,0.9953,7300000.0
2008-06-02 00:07:00,0.9951,0.9953,0.9951,0.9953,7300000.0
2008-06-02 00:08:00,0.9952,0.9952,0.9952,0.9952,7300000.0
2008-06-02 00:09:00,0.9951,0.9952,0.9951,0.9952,7300000.0
2008-06-02 00:17:00,0.9951,0.9952,0.9951,0.9952,7300000.0
2008-06-02 00:19:00,0.9953,0.9954,0.9953,0.9954,7300000.0
2008-06-02 00:28:00,0.9955,0.9955,0.9955,0.9955,7300000.0
2008-06-02 00:37:00,0.9954,0.9954,0.9953,0.9953,7300000.0
2008-06-02 00:38:00,0.9952,0.9953,0.9952,0.9953,7300000.0
2008-06-02 00:44:00,0.9952,0.9952,0.9952,0.9952,7300000.0
2008-06-02 00:48:00,0.995,0.9952,0.995,0.9952,7300000.0
2008-06-02 00:49:00,0.9953,0.9954,0.9953,0.9954,7300000.0
2008-06-02 00:50:00,0.9952,0.9953,0.9951,0.9953,7300000.0
2008-06-02 00:52:00,0.9951,0.9953,0.995,0.9952,7300000.0
2008-06-02 00:53:00,0.9953,0.9953,0.9953,0.9953,7300000.0
2008-06-02 00:54:00,0.9952,0.9952,0.9952,0.9952,7300000.0
2008-06-02 00:55:00,0.9951,0.9951,0.9951,0.9951,7300000.0
2008-06-02 00:56:00,0.995,0.995,0.9946,0.9946,7300000.0
2008-06-02 00:57:00,0.9945,0.9947,0.9945,0.9947,7300000.0
2008-06-02 00:58:00,0.9946,0.9947,0.9946,0.9947,7300000.0
2008-06-02 01:00:00,0.9945,0.9947,0.9944,0.9945,7300000.0
2008-06-02 01:01:00,0.9946,0.9946,0.9944,0.9944,7300000.0
2008-06-02 01:02:00,0.9945,0.9946,0.9945,0.9945,7300000.0
2008-06-02 01:07:00,0.9946,0.9946,0.9945,0.9946,7300000.0
2008-06-02 01:11:00,0.9945,0.9945,0.9945,0.9945,7300000.0
2008-06-02 01:12:00,0.9946,0.9946,0.9946,0.9946,7300000.0
2008-06-02 01:15:00,0.9947,0.9951,0.9947,0.9948,7300000.0
2008-06-02 01:20:00,0.9947,0.9947,0.9947,0.9947,7300000.0
2008-06-02 01:23:00,0.9946,0.9946,0.9946,0.9946,7300000.0
2008-06-02 01:25:00,0.9947,0.9947,0.9947,0.9947,7300000.0
2008-06-02 01:26:00,0.9948,0.995,0.9945,0.9946,7300000.0
2008-06-02 01:31:00,0.9947,0.9947,0.9947,0.9947,7300000.0
2008-06-02 01:32:00,0.9948,0.9951,0.9947,0.9947,7300000.0
2008-06-02 01:37:00,0.9948,0.9949,0.9948,0.9949,7300000.0
2008-06-02 01:38:00,0.9946,0.9946,0.9946,0.9946,7300000.0
2008-06-02 01:40:00,0.9948,0.9949,0.9948,0.9949,7300000.0
2008-06-02 01:47:00,0.9946,0.9949,0.9946,0.9948,7300000.0
2008-06-02 01:51:00,0.9951,0.9951,0.9951,0.9951,7300000.0
2008-06-02 01:54:00,0.995,0.995,0.995,0.995,7300000.0
2008-06-02 01:55:00,0.9951,0.9953,0.9951,0.9951,7300000.0
2008-06-02 02:00:00,0.995,0.995,0.995,0.995,7300000.0
2008-06-02 02:01:00,0.995,0.995,0.995,0.995,33100000.0
2008-06-02 02:02:00,0.995,0.995,0.995,0.995,8600000.0
2008-06-02 02:03:00,0.995,0.9954,0.995,0.9954,55600000.0
2008-06-02 02:04:00,0.9954,0.9954,0.9954,0.9954,24300000.0
2008-06-02 02:05:00,0.9956,0.9956,0.9956,0.9956,1600000.0
2008-06-02 02:06:00,0.9956,0.9956,0.9956,0.9956,11200000.0
2008-06-02 02:07:00,0.9956,0.9956,0.9956,0.9956,38400000.0
2008-06-02 02:08:00,0.9956,0.9956,0.9956,0.9956,17600000.0
2008-06-02 02:09:00,0.9956,0.9956,0.9956,0.9956,4800000.0
2008-06-02 02:10:00,0.9956,0.9956,0.9956,0.9956,3200000.0
2008-06-02 02:11:00,0.9954,0.9954,0.9954,0.9954,13700000.0
2008-06-02 02:12:00,0.9954,0.9955,0.9952,0.9955,72500000.0
2008-06-02 02:13:00,0.9955,0.9955,0.9955,0.9955,6600000.0
2008-06-02 02:14:00,0.9955,0.9955,0.9955,0.9955,28500000.0
2008-06-02 02:15:00,0.9955,0.9955,0.9955,0.9955,8400000.0
2008-06-02 02:16:00,0.9955,0.9955,0.9954,0.9955,9500000.0
2008-06-02 02:17:00,0.9955,0.9955,0.9955,0.9955,1000000.0
2008-06-02 02:18:00,0.99505,0.9952,0.99505,0.99505,18600000.0
2008-06-02 02:19:00,0.99515,0.99515,0.99515,0.99515,4500000.0
2008-06-02 02:20:00,0.9955,0.9955,0.9955,0.9955,500000.0
2008-06-02 02:21:00,0.9955,0.9955,0.9955,0.9955,500000.0
2008-06-02 02:22:00,0.9955,0.9955,0.9955,0.9955,1000000.0
2008-06-02 02:23:00,0.99527,0.99536,0.99527,0.99529,6200000.0
2008-06-02 02:24:00,0.99525,0.99532,0.99515,0.99525,12900000.0
2008-06-02 02:25:00,0.9956,0.9956,0.9956,0.9956,1600000.0
2008-06-02 02:26:00,0.9952,0.9952,0.99504,0.99513,12800000.0
2008-06-02 02:27:00,0.99525,0.99525,0.99515,0.99515,4000000.0
2008-06-02 02:28:00,0.9956,0.9956,0.9956,0.9956,10400000.0
2008-06-02 02:29:00,0.9956,0.9956,0.9954,0.9954,24600000.0
2008-06-02 02:30:00,0.9954,0.9954,0.9954,0.9954,10000000.0
2008-06-02 02:31:00,0.9954,0.9954,0.9952,0.9952,16600000.0
2008-06-02 02:32:00,0.9954,0.9954,0.9952,0.9953,81300000.0
2008-06-02 02:33:00,0.9953,0.9953,0.9953,0.9953,6500000.0
2008-06-02 02:34:00,0.9952,0.9952,0.9952,0.9952,21100000.0
2008-06-02 02:35:00,0.9952,0.9952,0.9952,0.9952,5700000.0
2008-06-02 02:36:00,0.9952,0.9952,0.9952,0.9952,800000.0
2008-06-02 02:37:00,0.9951,0.9951,0.9951,0.9951,8000000.0
2008-06-02 02:38:00,0.9951,0.9951,0.9951,0.9951,4000000.0
2008-06-02 02:39:00,0.9951,0.9951,0.9951,0.9951,7800000.0
2008-06-02 02:40:00,0.9951,0.9951,0.9951,0.9951,4000000.0
2008-06-02 02:41:00,0.9951,0.9951,0.995,0.995,10100000.0
2008-06-02 02:42:00,0.995,0.995,0.9949,0.9949,5000000.0
2008-06-02 02:43:00,0.9949,0.9949,0.9949,0.9949,1000000.0
2008-06-02 02:44:00,0.99437,0.99451,0.99428,0.9945,28400000.0
2008-06-02 02:45:00,0.99454,0.99467,0.99444,0.99454,24800000.0
2008-06-02 02:46:00,0.9949,0.9949,0.9949,0.9949,3500000.0
2008-06-02 02:47:00,0.99459,0.99471,0.99459,0.99466,20800000.0
2008-06-02 02:48:00,0.99458,0.99472,0.9945,0.99452,17200000.0
2008-06-02 02:49:00,0.9949,0.9951,0.9949,0.9951,10300000.0
2008-06-02 02:50:00,0.9951,0.9951,0.9949,0.995,38000000.0
2008-06-02 02:51:00,0.995,0.9954,0.995,0.995,123700000.0
2008-06-02 02:52:00,0.9951,0.9954,0.9951,0.9951,41100000.0
2008-06-02 02:53:00,0.9952,0.9955,0.9951,0.9955,92700000.0
2008-06-02 02:54:00,0.9955,0.9959,0.9955,0.9959,123600000.0
2008-06-02 02:55:00,0.9959,0.9959,0.9955,0.9955,85600000.0
2008-06-02 02:56:00,0.9955,0.9955,0.9953,0.9953,34000000.0
2008-06-02 02:57:00,0.9953,0.9953,0.9952,0.9952,26900000.0
2008-06-02 02:58:00,0.9953,0.9953,0.9952,0.9952,5800000.0
2008-06-02 02:59:00,0.9952,0.9953,0.9952,0.9953,12500000.0
2008-06-02 03:00:00,0.9953,0.9953,0.9953,0.9953,1200000.0
2008-06-02 03:01:00,0.9953,0.9953,0.9949,0.9949,38700000.0
2008-06-02 03:02:00,0.9949,0.995,0.9949,0.995,4400000.0
2008-06-02 03:03:00,0.995,0.995,0.9949,0.9949,1900000.0
2008-06-02 03:04:00,0.9949,0.9949,0.9949,0.9949,11200000.0
2008-06-02 03:05:00,0.99469,0.99469,0.99459,0.99462,36800000.0
2008-06-02 03:06:00,0.99485,0.9949,0.99485,0.9949,20300000.0
2008-06-02 03:07:00,0.9949,0.995,0.9949,0.995,21300000.0
2008-06-02 03:08:00,0.995,0.995,0.995,0.995,500000.0
2008-06-02 03:09:00,0.9949,0.9949,0.9949,0.9949,14500000.0
2008-06-02 03:10:00,0.9949,0.9949,0.9949,0.9949,2600000.0
2008-06-02 03:11:00,0.9949,0.9949,0.9949,0.9949,4100000.0
2008-06-02 03:12:00,0.99459,0.99468,0.99447,0.99447,26000000.0
2008-06-02 03:13:00,0.995,0.9951,0.995,0.995,7800000.0
2008-06-02 03:14:00,0.9953,0.9953,0.9949,0.9949,19800000.0
2008-06-02 03:15:00,0.9953,0.9953,0.9949,0.9951,12600000.0
2008-06-02 03:16:00,0.9951,0.9951,0.995,0.995,2900000.0
2008-06-02 03:17:00,0.995,0.9951,0.995,0.995,69100000.0
2008-06-02 03:18:00,0.995,0.995,0.9949,0.9949,20000000.0
2008-06-02 03:19:00,0.9949,0.9949,0.9949,0.9949,10900000.0
2008-06-02 03:20:00,0.995,0.995,0.995,0.995,4400000.0
2008-06-02 03:21:00,0.995,0.995,0.9949,0.995,12600000.0
2008-06-02 03:22:00,0.995,0.995,0.995,0.995,1400000.0
2008-06-02 03:23:00,0.99475,0.99475,0.99475,0.99475,16300000.0
2008-06-02 03:24:00,0.9952,0.9952,0.9951,0.9951,3700000.0
2008-06-02 03:25:00,0.9951,0.9951,0.995,0.995,6200000.0
2008-06-02 03:26:00,0.995,0.995,0.9949,0.9949,6900000.0
2008-06-02 03:27:00,0.995,0.995,0.995,0.995,6400000.0
2008-06-02 03:28:00,0.995,0.995,0.9949,0.995,10300000.0
2008-06-02 03:29:00,0.9949,0.9952,0.9949,0.9952,3200000.0
2008-06-02 03:30:00,0.995,0.9954,0.9949,0.9949,93200000.0
2008-06-02 03:31:00,0.9949,0.9949,0.9949,0.9949,9600000.0
2008-06-02 03:32:00,0.9949,0.995,0.9949,0.995,5000000.0
2008-06-02 03:33:00,0.995,0.9951,0.995,0.9951,1500000.0
2008-06-02 03:34:00,0.9951,0.9951,0.9951,0.9951,2700000.0
2008-06-02 03:35:00,0.9951,0.9953,0.9951,0.9951,18900000.0
2008-06-02 03:36:00,0.9951,0.9951,0.9951,0.9951,9000000.0
2008-06-02 03:37:00,0.9951,0.9951,0.995,0.995,3200000.0
2008-06-02 03:38:00,0.995,0.995,0.995,0.995,7300000.0
2008-06-02 03:39:00,0.995,0.9952,0.995,0.9952,19200000.0
2008-06-02 03:40:00,0.9952,0.9953,0.995,0.9951,52500000.0
2008-06-02 03:41:00,0.9951,0.9951,0.9951,0.9951,1500000.0
2008-06-02 03:42:00,0.995,0.995,0.99479,0.99486,5300000.0
2008-06-02 03:43:00,0.9951,0.9951,0.9951,0.9951,10600000.0
2008-06-02 03:44:00,0.9951,0.9951,0.9951,0.9951,3400000.0
2008-06-02 03:45:00,0.9952,0.9952,0.9952,0.9952,1400000.0
2008-06-02 03:46:00,0.9952,0.9952,0.9952,0.9952,500000.0
2008-06-02 03:47:00,0.9952,0.9952,0.9951,0.9952,4900000.0
2008-06-02 03:48:00,0.9952,0.9953,0.9952,0.9952,18700000.0
2008-06-02 03:49:00,0.9953,0.9955,0.9953,0.9955,9100000.0
2008-06-02 03:50:00,0.9955,0.9955,0.9954,0.9954,10200000.0
2008-06-02 03:51:00,0.9954,0.9955,0.9954,0.9955,20100000.0
2008-06-02 03:52:00,0.9955,0.9955,0.9955,0.9955,6600000.0
2008-06-02 03:53:00,0.9955,0.9955,0.9951,0.9951,41100000.0
2008-06-02 03:54:00,0.9951,0.9952,0.9951,0.9952,17500000.0
2008-06-02 03:55:00,0.99508,0.99521,0.99506,0.99521,22300000.0
2008-06-02 03:56:00,0.9952,0.9956,0.9952,0.9955,150800000.0
2008-06-02 03:57:00,0.9956,0.9956,0.9952,0.9953,74500000.0
2008-06-02 03:58:00,0.99545,0.9957,0.99545,0.9957,7600000.0
2008-06-02 03:59:00,0.9957,0.9961,0.9957,0.996,38200000.0
2008-06-02 04:00:00,0.9959,0.9961,0.9959,0.9961,12800000.0
2008-06-02 04:01:00,0.9961,0.9961,0.996,0.996,17900000.0
2008-06-02 04:02:00,0.996,0.9962,0.996,0.9961,44600000.0
2008-06-02 04:03:00,0.9961,0.9961,0.9959,0.996,21400000.0
2008-06-02 04:04:00,0.99577,0.99577,0.99558,0.99571,59200000.0
2008-06-02 04:05:00,0.996,0.996,0.996,0.996,2000000.0
2008-06-02 04:06:00,0.996,0.996,0.9958,0.9958,19200000.0
2008-06-02 04:07:00,0.9958,0.9961,0.9958,0.996,15500000.0
2008-06-02 04:08:00,0.996,0.996,0.996,0.996,4900000.0
2008-06-02 04:09:00,0.996,0.996,0.9958,0.9958,12500000.0
2008-06-02 04:10:00,0.9958,0.9958,0.9955,0.9955,17900000.0
2008-06-02 04:11:00,0.9955,0.9955,0.9955,0.9955,6500000.0
2008-06-02 04:12:00,0.9955,0.9955,0.9955,0.9955,2800000.0
2008-06-02 04:13:00,0.9955,0.9955,0.9955,0.9955,500000.0
2008-06-02 04:14:00,0.99509,0.99515,0.99505,0.99505,5100000.0
2008-06-02 04:15:00,0.9957,0.9957,0.9957,0.9957,200000.0
2008-06-02 04:16:00,0.9957,0.9957,0.9957,0.9957,600000.0
2008-06-02 04:17:00,0.9957,0.9957,0.9957,0.9957,900000.0
2008-06-02 04:18:00,0.9957,0.9957,0.9957,0.9957,300000.0
2008-06-02 04:19:00,0.9957,0.9957,0.9957,0.9957,500000.0
2008-06-02 04:20:00,0.9957,0.9957,0.9957,0.9957,500000.0
2008-06-02 04:21:00,0.9956,0.9956,0.9956,0.9956,1000000.0
2008-06-02 04:22:00,0.9953,0.9953,0.9953,0.9953,3000000.0
2008-06-02 04:23:00,0.99529,0.99532,0.99528,0.99528,3000000.0
2008-06-02 04:24:00,0.9956,0.9956,0.9955,0.9955,10700000.0
2008-06-02 04:25:00,0.9955,0.9955,0.9955,0.9955,500000.0
2008-06-02 04:26:00,0.9955,0.9955,0.9955,0.9955,2800000.0
2008-06-02 04:27:00,0.9955,0.9955,0.9955,0.9955,3300000.0
2008-06-02 04:28:00,0.9955,0.9955,0.9955,0.9955,6200000.0
2008-06-02 04:29:00,0.9955,0.9955,0.9955,0.9955,4500000.0
2008-06-02 04:30:00,0.9955,0.9955,0.9955,0.9955,500000.0
2008-06-02 04:31:00,0.9955,0.9955,0.9955,0.9955,500000.0
2008-06-02 04:32:00,0.9951,0.9951,0.9951,0.9951,7700000.0
2008-06-02 04:33:00,0.9951,0.99513,0.9951,0.99513,12300000.0
2008-06-02 04:34:00,0.9951,0.9951,0.9951,0.9951,6800000.0
2008-06-02 04:35:00,0.99535,0.9955,0.99535,0.9955,2000000.0
2008-06-02 04:36:00,0.9951,0.9951,0.9951,0.9951,6500000.0
2008-06-02 04:37:00,0.9955,0.9955,0.9955,0.9955,5200000.0
2008-06-02 04:38:00,0.99504,0.99518,0.99494,0.99496,23500000.0
2008-06-02 04:39:00,0.9955,0.9955,0.9954,0.9955,10100000.0
2008-06-02 04:40:00,0.9954,0.9954,0.9954,0.9954,4200000.0
2008-06-02 04:41:00,0.99517,0.99518,0.99508,0.99512,12600000.0
2008-06-02 04:42:00,0.99515,0.99515,0.99515,0.99515,6600000.0
2008-06-02 04:43:00,0.99513,0.99514,0.99507,0.99513,22200000.0
2008-06-02 04:44:00,0.99515,0.99515,0.99515,0.99515,7400000.0
2008-06-02 04:45:00,0.9955,0.9955,0.9955,0.9955,2400000.0
2008-06-02 04:46:00,0.9954,0.9954,0.9954,0.9954,1800000.0
2008-06-02 04:47:00,0.9955,0.9955,0.9955,0.9955,2400000.0
2008-06-02 04:48:00,0.99518,0.9952,0.99481,0.99513,24100000.0
2008-06-02 04:49:00,0.9954,0.9954,0.9954,0.9954,500000.0
2008-06-02 04:50:00,0.99507,0.99535,0.99507,0.99507,24300000.0
2008-06-02 04:51:00,0.9952,0.99525,0.9952,0.99525,3400000.0
2008-06-02 04:52:00,0.9952,0.9952,0.99515,0.99515,4400000.0
2008-06-02 04:53:00,0.99525,0.99525,0.99505,0.99505,8700000.0
2008-06-02 04:54:00,0.99512,0.99512,0.99512,0.99512,800000.0
2008-06-02 04:55:00,0.99512,0.9952,0.9951,0.9951,14300000.0
2008-06-02 04:56:00,0.9954,0.9954,0.9954,0.9954,5000000.0
2008-06-02 04:57:00,0.9954,0.9954,0.9954,0.9954,5300000.0
2008-06-02 04:58:00,0.9955,0.9955,0.9951,0.9952,29400000.0
2008-06-02 04:59:00,0.9952,0.9952,0.9952,0.9952,4700000.0
2008-06-02 05:00:00,0.9952,0.9953,0.9952,0.9953,16300000.0
2008-06-02 05:01:00,0.9953,0.9953,0.9953,0.9953,200000.0
2008-06-02 05:02:00,0.99498,0.99518,0.99471,0.99498,35700000.0
2008-06-02 05:03:00,0.9953,0.9953,0.9953,0.9953,200000.0
2008-06-02 05:04:00,0.99494,0.99503,0.99467,0.99496,35000000.0
2008-06-02 05:05:00,0.9953,0.9953,0.9953,0.9953,800000.0
2008-06-02 05:06:00,0.9953,0.9953,0.9953,0.9953,1200000.0
2008-06-02 05:07:00,0.9953,0.9953,0.9953,0.9953,1700000.0
2008-06-02 05:08:00,0.9953,0.9953,0.9953,0.9953,800000.0
2008-06-02 05:09:00,0.9953,0.9953,0.9953,0.9953,1300000.0
2008-06-02 05:10:00,0.9953,0.9953,0.9953,0.9953,400000.0
2008-06-02 05:11:00,0.9953,0.9953,0.9953,0.9953,400000.0
2008-06-02 05:12:00,0.9953,0.9953,0.9953,0.9953,400000.0
2008-06-02 05:13:00,0.9953,0.9953,0.9953,0.9953,1700000.0
2008-06-02 05:14:00,0.9953,0.9953,0.9953,0.9953,200000.0
2008-06-02 05:15:00,0.9952,0.9952,0.9952,0.9952,10700000.0
2008-06-02 05:16:00,0.9952,0.9953,0.9952,0.9953,18600000.0
2008-06-02 05:17:00,0.9952,0.9952,0.9952,0.9952,1600000.0
2008-06-02 05:18:00,0.9952,0.9953,0.9952,0.9953,11600000.0
2008-06-02 05:19:00,0.99487,0.99502,0.99486,0.99502,9800000.0
2008-06-02 05:20:00,0.9953,0.9953,0.9953,0.9953,500000.0
2008-06-02 05:21:00,0.995,0.99504,0.99491,0.99498,10100000.0
2008-06-02 05:22:00,0.9953,0.9953,0.9953,0.9953,500000.0
2008-06-02 05:23:00,0.9953,0.9953,0.9953,0.9953,5700000.0
2008-06-02 05:24:00,0.9953,0.9954,0.9953,0.9954,5700000.0
2008-06-02 05:25:00,0.99518,0.99523,0.99502,0.99519,15800000.0
2008-06-02 05:26:00,0.99516,0.99528,0.995,0.99516,31700000.0
2008-06-02 05:27:00,0.99545,0.9957,0.99545,0.9957,7500000.0
2008-06-02 05:28:00,0.9957,0.9957,0.9956,0.9957,25600000.0
2008-06-02 05:29:00,0.9957,0.9957,0.9957,0.9957,2000000.0
2008-06-02 05:30:00,0.9957,0.9957,0.9957,0.9957,14000000.0
2008-06-02 05:31:00,0.9957,0.9957,0.9956,0.9957,17100000.0
2008-06-02 05:32:00,0.9958,0.9958,0.9958,0.9958,7500000.0
2008-06-02 05:33:00,0.9958,0.9958,0.9958,0.9958,4500000.0
2008-06-02 05:34:00,0.99555,0.99563,0.99553,0.99563,13400000.0
2008-06-02 05:35:00,0.996,0.9962,0.996,0.9961,26700000.0
2008-06-02 05:36:00,0.996,0.996,0.996,0.996,3600000.0
2008-06-02 05:37:00,0.996,0.996,0.9959,0.9959,7000000.0
2008-06-02 05:38:00,0.9959,0.9959,0.9957,0.9957,1200000.0
2008-06-02 05:39:00,0.9959,0.9959,0.9959,0.9959,500000.0
2008-06-02 05:40:00,0.9959,0.9959,0.9959,0.9959,500000.0
2008-06-02 05:41:00,0.99558,0.99568,0.99558,0.99568,6200000.0
2008-06-02 05:42:00,0.9959,0.9959,0.9959,0.9959,500000.0
2008-06-02 05:43:00,0.9959,0.9959,0.9959,0.9959,23500000.0
2008-06-02 05:44:00,0.9959,0.9959,0.9958,0.9958,8800000.0
2008-06-02 05:45:00,0.9958,0.9958,0.9958,0.9958,2600000.0
2008-06-02 05:46:00,0.9958,0.9958,0.9958,0.9958,23700000.0
2008-06-02 05:47:00,0.9958,0.9958,0.9958,0.9958,11000000.0
2008-06-02 05:48:00,0.99555,0.99558,0.99555,0.99558,4000000.0
2008-06-02 05:49:00,0.9958,0.9958,0.9958,0.9958,1200000.0
2008-06-02 05:50:00,0.99563,0.99563,0.99556,0.99558,11300000.0
2008-06-02 05:51:00,0.9958,0.9958,0.9958,0.9958,2100000.0
2008-06-02 05:52:00,0.9958,0.9958,0.9958,0.9958,20800000.0
2008-06-02 05:53:00,0.9958,0.9958,0.9958,0.9958,2400000.0
2008-06-02 05:54:00,0.9958,0.9958,0.9957,0.9957,2900000.0
2008-06-02 05:55:00,0.9957,0.9958,0.9957,0.9958,9500000.0
2008-06-02 05:56:00,0.99557,0.9956,0.99529,0.99551,32400000.0
2008-06-02 05:57:00,0.9957,0.9958,0.9957,0.9958,5700000.0
2008-06-02 05:58:00,0.9958,0.9958,0.9958,0.9958,18000000.0
2008-06-02 05:59:00,0.9958,0.9958,0.9958,0.9958,5600000.0
2008-06-02 06:00:00,0.9958,0.9958,0.9958,0.9958,500000.0
2008-06-02 06:01:00,0.99557,0.99566,0.99557,0.99562,11800000.0
2008-06-02 06:02:00,0.99555,0.9958,0.99555,0.9958,1300000.0
2008-06-02 06:03:00,0.9958,0.9958,0.9958,0.9958,500000.0
2008-06-02 06:04:00,0.9958,0.9958,0.9958,0.9958,500000.0
2008-06-02 06:05:00,0.9958,0.9958,0.9958,0.9958,8100000.0
2008-06-02 06:06:00,0.9958,0.9958,0.9958,0.9958,23600000.0
2008-06-02 06:07:00,0.9958,0.9959,0.9958,0.9959,22900000.0
2008-06-02 06:08:00,0.9959,0.9959,0.9958,0.9958,38800000.0
2008-06-02 06:09:00,0.9958,0.9958,0.9957,0.9958,43500000.0
2008-06-02 06:10:00,0.9958,0.9958,0.9957,0.9957,30300000.0
2008-06-02 06:11:00,0.99555,0.9958,0.99555,0.9958,27200000.0
2008-06-02 06:12:00,0.9958,0.9958,0.9957,0.9957,11100000.0
2008-06-02 06:13:00,0.9958,0.9958,0.9958,0.9958,9600000.0
2008-06-02 06:14:00,0.9958,0.9958,0.9958,0.9958,500000.0
2008-06-02 06:15:00,0.9958,0.9959,0.9958,0.9959,36800000.0
2008-06-02 06:16:00,0.9959,0.9959,0.9958,0.9959,8900000.0
2008-06-02 06:17:00,0.9958,0.996,0.9957,0.9959,45000000.0
2008-06-02 06:18:00,0.99575,0.99575,0.99575,0.99575,700000.0
2008-06-02 06:19:00,0.9959,0.9959,0.9958,0.9959,14700000.0
2008-06-02 06:20:00,0.9959,0.996,0.9959,0.996,20300000.0
2008-06-02 06:21:00,0.996,0.996,0.996,0.996,4700000.0
2008-06-02 06:22:00,0.996,0.996,0.9959,0.996,5700000.0
2008-06-02 06:23:00,0.996,0.996,0.9959,0.9959,5600000.0
2008-06-02 06:24:00,0.9959,0.9959,0.9959,0.9959,2500000.0
2008-06-02 06:25:00,0.996,0.996,0.996,0.996,4500000.0
2008-06-02 06:26:00,0.996,0.996,0.996,0.996,5100000.0
2008-06-02 06:27:00,0.996,0.9961,0.996,0.996,9100000.0
2008-06-02 06:28:00,0.996,0.996,0.996,0.996,500000.0
2008-06-02 06:29:00,0.99582,0.99585,0.99574,0.99577,18800000.0
2008-06-02 06:30:00,0.9959,0.996,0.9959,0.996,16200000.0
2008-06-02 06:31:00,0.996,0.996,0.996,0.996,500000.0
2008-06-02 06:32:00,0.9959,0.996,0.9959,0.996,1900000.0
2008-06-02 06:33:00,0.99561,0.99563,0.99561,0.99563,1700000.0
2008-06-02 06:34:00,0.9959,0.996,0.9959,0.996,5300000.0
2008-06-02 06:35:00,0.99572,0.99572,0.99553,0.99553,10400000.0
2008-06-02 06:36:00,0.9959,0.996,0.9959,0.9959,9600000.0
2008-06-02 06:37:00,0.9959,0.9959,0.9959,0.9959,1500000.0
2008-06-02 06:38:00,0.9959,0.9959,0.9959,0.9959,1400000.0
2008-06-02 06:39:00,0.9959,0.9959,0.9959,0.9959,1200000.0
2008-06-02 06:40:00,0.9959,0.9959,0.9958,0.9958,5500000.0
2008-06-02 06:41:00,0.9958,0.9958,0.9958,0.9958,9000000.0
2008-06-02 06:42:00,0.9959,0.9959,0.9958,0.9958,18200000.0
2008-06-02 06:43:00,0.9959,0.9959,0.9959,0.9959,12300000.0
2008-06-02 06:44:00,0.9959,0.9959,0.9959,0.9959,6000000.0
2008-06-02 06:45:00,0.9959,0.9959,0.9958,0.9958,22800000.0
2008-06-02 06:46:00,0.9958,0.9959,0.9958,0.9958,11900000.0
2008-06-02 06:47:00,0.9958,0.9958,0.9958,0.9958,500000.0
2008-06-02 06:48:00,0.9957,0.9958,0.9957,0.9957,37300000.0
2008-06-02 06:49:00,0.9957,0.9958,0.9957,0.9958,17400000.0
2008-06-02 06:50:00,0.9958,0.9958,0.9958,0.9958,14200000.0
2008-06-02 06:51:00,0.99555,0.99557,0.99555,0.99555,6000000.0
2008-06-02 06:52:00,0.9958,0.9958,0.9958,0.9958,4600000.0
2008-06-02 06:53:00,0.99559,0.99559,0.99545,0.99545,10100000.0
2008-06-02 06:54:00,0.9958,0.9959,0.9958,0.9958,12000000.0
2008-06-02 06:55:00,0.9958,0.9958,0.9958,0.9958,2100000.0
2008-06-02 06:56:00,0.9958,0.9958,0.9958,0.9958,7300000.0
2008-06-02 06:57:00,0.99547,0.99547,0.99547,0.99547,2400000.0
2008-06-02 06:58:00,0.9958,0.9958,0.9958,0.9958,10200000.0
2008-06-02 06:59:00,0.9959,0.9959,0.9959,0.9959,4200000.0
2008-06-02 07:00:00,0.9959,0.996,0.9958,0.9958,16300000.0
2008-06-02 07:01:00,0.9959,0.9959,0.9958,0.9958,8200000.0
2008-06-02 07:02:00,0.99556,0.99556,0.99546,0.99549,7700000.0
2008-06-02 07:03:00,0.99558,0.99599,0.99558,0.99599,4700000.0
2008-06-02 07:04:00,0.9958,0.996,0.9958,0.9958,12900000.0
2008-06-02 07:05:00,0.99567,0.99567,0.99552,0.99552,20700000.0
2008-06-02 07:06:00,0.99559,0.99566,0.99558,0.99566,38900000.0
2008-06-02 07:07:00,0.99558,0.99558,0.99555,0.99555,16700000.0
2008-06-02 07:08:00,0.99555,0.9956,0.99555,0.9956,8400000.0
2008-06-02 07:09:00,0.9958,0.9958,0.9958,0.9958,13500000.0
2008-06-02 07:10:00,0.9957,0.9958,0.9957,0.9958,12800000.0
2008-06-02 07:11:00,0.9957,0.9957,0.9957,0.9957,4300000.0
2008-06-02 07:12:00,0.9957,0.996,0.9957,0.9959,38500000.0
2008-06-02 07:13:00,0.9959,0.9959,0.9958,0.9958,8800000.0
2008-06-02 07:14:00,0.9958,0.9958,0.9958,0.9958,500000.0
2008-06-02 07:15:00,0.9958,0.9959,0.9958,0.9958,4600000.0
2008-06-02 07:16:00,0.9958,0.9958,0.9958,0.9958,3300000.0
2008-06-02 07:17:00,0.9958,0.9958,0.9958,0.9958,4800000.0
2008-06-02 07:18:00,0.9958,0.9958,0.9958,0.9958,5800000.0
2008-06-02 07:19:00,0.9958,0.9958,0.9958,0.9958,1500000.0
2008-06-02 07:20:00,0.9958,0.9958,0.9958,0.9958,1000000.0
2008-06-02 07:21:00,0.9958,0.9958,0.9958,0.9958,1000000.0
2008-06-02 07:22:00,0.9957,0.9957,0.9956,0.9956,15200000.0
2008-06-02 07:23:00,0.9956,0.9956,0.9956,0.9956,1300000.0
2008-06-02 07:24:00,0.9956,0.9956,0.9956,0.9956,8500000.0
2008-06-02 07:25:00,0.9958,0.9958,0.9956,0.9956,22700000.0
2008-06-02 07:26:00,0.9956,0.9957,0.9956,0.9956,7200000.0
2008-06-02 07:27:00,0.99565,0.9959,0.99565,0.9959,11500000.0
2008-06-02 07:28:00,0.9959,0.9959,0.9959,0.9959,500000.0
2008-06-02 07:29:00,0.99563,0.99563,0.99555,0.99557,9600000.0
2008-06-02 07:30:00,0.9956,0.9958,0.99558,0.99562,12800000.0
2008-06-02 07:31:00,0.9958,0.9959,0.9958,0.9959,8500000.0
2008-06-02 07:32:00,0.9956,0.99568,0.99554,0.99568,37400000.0
2008-06-02 07:33:00,0.99555,0.99565,0.9955,0.99555,66300000.0
2008-06-02 07:34:00,0.99557,0.99572,0.99552,0.99557,58300000.0
2008-06-02 07:35:00,0.99555,0.99565,0.99555,0.99555,37600000.0
2008-06-02 07:36:00,0.99558,0.99566,0.99557,0.99557,40000000.0
2008-06-02 07:37:00,0.99559,0.99572,0.9955,0.9956,55700000.0
2008-06-02 07:38:00,0.9956,0.9956,0.99555,0.99555,15200000.0
2008-06-02 07:39:00,0.99559,0.99567,0.99557,0.9956,17400000.0
2008-06-02 07:40:00,0.99567,0.99567,0.99549,0.99557,14500000.0
2008-06-02 07:41:00,0.9959,0.9959,0.9959,0.9959,8000000.0
2008-06-02 07:42:00,0.9961,0.9961,0.9961,0.9961,100000.0
2008-06-02 07:43:00,0.9959,0.9959,0.9959,0.9959,1100000.0
2008-06-02 07:44:00,0.9959,0.9959,0.9959,0.9959,4500000.0
2008-06-02 07:45:00,0.996,0.996,0.996,0.996,1800000.0
2008-06-02 07:46:00,0.996,0.996,0.9959,0.996,2400000.0
2008-06-02 07:47:00,0.9959,0.996,0.9959,0.996,3200000.0
2008-06-02 07:48:00,0.996,0.996,0.9959,0.996,2500000.0
2008-06-02 07:49:00,0.996,0.996,0.9959,0.9959,24600000.0
2008-06-02 07:50:00,0.996,0.9963,0.996,0.9963,1900000.0
2008-06-02 07:51:00,0.9963,0.9963,0.9959,0.9959,11400000.0
2008-06-02 07:52:00,0.9959,0.9961,0.9959,0.9961,24900000.0
2008-06-02 07:53:00,0.9961,0.9961,0.9956,0.9957,31300000.0
2008-06-02 07:54:00,0.9958,0.9959,0.9956,0.9956,23000000.0
2008-06-02 07:55:00,0.9956,0.9957,0.9955,0.9956,22400000.0
2008-06-02 07:56:00,0.9956,0.9956,0.9955,0.9955,14500000.0
2008-06-02 07:57:00,0.9955,0.9959,0.9955,0.9956,66700000.0
2008-06-02 07:58:00,0.99565,0.996,0.99565,0.9959,29600000.0
2008-06-02 07:59:00,0.9959,0.9962,0.9959,0.9959,46800000.0
2008-06-02 08:00:00,0.9958,0.996,0.9958,0.9958,29200000.0
2008-06-02 08:01:00,0.9958,0.9959,0.9958,0.9959,2000000.0
2008-06-02 08:02:00,0.9959,0.996,0.9959,0.996,2000000.0
2008-06-02 08:03:00,0.9959,0.9959,0.9959,0.9959,3600000.0
2008-06-02 08:04:00,0.996,0.9962,0.9957,0.9957,96700000.0
2008-06-02 08:05:00,0.9957,0.9957,0.9957,0.9957,18800000.0
2008-06-02 08:06:00,0.9957,0.9957,0.9957,0.9957,4500000.0
2008-06-02 08:07:00,0.9959,0.9959,0.9957,0.9957,9500000.0
2008-06-02 08:08:00,0.9957,0.9957,0.9955,0.9955,28500000.0
2008-06-02 08:09:00,0.9956,0.9956,0.9956,0.9956,3000000.0
2008-06-02 08:10:00,0.9955,0.9956,0.9954,0.9954,45000000.0
2008-06-02 08:11:00,0.9954,0.9954,0.9954,0.9954,1900000.0
2008-06-02 08:12:00,0.9954,0.9954,0.99535,0.99535,5800000.0
2008-06-02 08:13:00,0.99535,0.99535,0.99535,0.99535,8800000.0
2008-06-02 08:14:00,0.99535,0.99555,0.99535,0.99555,50700000.0
2008-06-02 08:15:00,0.99555,0.9956,0.9954,0.9954,16900000.0
2008-06-02 08:16:00,0.9954,0.9954,0.9954,0.9954,1900000.0
2008-06-02 08:17:00,0.9954,0.9955,0.9954,0.9955,16400000.0
2008-06-02 08:18:00,0.9955,0.9955,0.9954,0.9955,1800000.0
2008-06-02 08:19:00,0.9952,0.99568,0.99499,0.99568,32100000.0
2008-06-02 08:20:00,0.9955,0.9955,0.9955,0.9955,5800000.0
2008-06-02 08:21:00,0.9955,0.9955,0.9955,0.9955,9700000.0
2008-06-02 08:22:00,0.9956,0.9956,0.9954,0.9955,32700000.0
2008-06-02 08:23:00,0.9955,0.99555,0.9954,0.9954,24000000.0
2008-06-02 08:24:00,0.9954,0.9954,0.99535,0.9954,24800000.0
2008-06-02 08:25:00,0.99535,0.99555,0.99535,0.99545,26500000.0
2008-06-02 08:26:00,0.99545,0.9955,0.9954,0.9955,13100000.0
2008-06-02 08:27:00,0.9955,0.9955,0.9954,0.9954,28300000.0
2008-06-02 08:28:00,0.9954,0.9954,0.99535,0.99535,40400000.0
2008-06-02 08:29:00,0.9954,0.99555,0.9954,0.9955,16400000.0
2008-06-02 08:30:00,0.9955,0.9955,0.9955,0.9955,25900000.0
2008-06-02 08:31:00,0.9955,0.9955,0.9955,0.9955,14500000.0
2008-06-02 08:32:00,0.9955,0.9957,0.9955,0.9957,22600000.0
2008-06-02 08:33:00,0.9957,0.9957,0.9955,0.9956,47600000.0
2008-06-02 08:34:00,0.9956,0.9956,0.99545,0.99555,6300000.0
2008-06-02 08:35:00,0.99555,0.99555,0.99555,0.99555,3500000.0
2008-06-02 08:36:00,0.99555,0.99555,0.99545,0.9955,7700000.0
2008-06-02 08:37:00,0.9955,0.9955,0.9955,0.9955,700000.0
2008-06-02 08:38:00,0.9955,0.9955,0.9953,0.9953,32400000.0
2008-06-02 08:39:00,0.9953,0.9953,0.995,0.99515,34700000.0
2008-06-02 08:40:00,0.99515,0.9954,0.99505,0.99525,24400000.0
2008-06-02 08:41:00,0.99535,0.99535,0.99505,0.99505,39900000.0
2008-06-02 08:42:00,0.9951,0.99515,0.99505,0.99515,6500000.0
2008-06-02 08:43:00,0.9952,0.9955,0.99515,0.99535,8100000.0
2008-06-02 08:44:00,0.9953,0.9953,0.9951,0.99515,38700000.0
2008-06-02 08:45:00,0.99515,0.9952,0.99515,0.9952,15900000.0
2008-06-02 08:46:00,0.9952,0.99525,0.99505,0.99515,22200000.0
2008-06-02 08:47:00,0.99515,0.99515,0.9949,0.99495,29000000.0
2008-06-02 08:48:00,0.995,0.995,0.99495,0.99495,6300000.0
2008-06-02 08:49:00,0.99495,0.99515,0.99495,0.99505,41200000.0
2008-06-02 08:50:00,0.99505,0.99505,0.995,0.995,3300000.0
2008-06-02 08:51:00,0.995,0.995,0.995,0.995,700000.0
2008-06-02 08:52:00,0.995,0.99505,0.99495,0.99505,11900000.0
2008-06-02 08:53:00,0.99505,0.99505,0.995,0.995,10600000.0
2008-06-02 08:54:00,0.995,0.995,0.99475,0.99485,52900000.0
2008-06-02 08:55:00,0.9948,0.9948,0.9947,0.9947,24700000.0
2008-06-02 08:56:00,0.9947,0.99475,0.9947,0.99475,3700000.0
2008-06-02 08:57:00,0.9947,0.9947,0.9947,0.9947,12400000.0
2008-06-02 08:58:00,0.99475,0.99475,0.99475,0.99475,500000.0
2008-06-02 08:59:00,0.9947,0.9949,0.9946,0.99465,18100000.0
2008-06-02 09:00:00,0.99465,0.99465,0.99465,0.99465,7400000.0
2008-06-02 09:01:00,0.99465,0.99465,0.99465,0.99465,4550000.0
2008-06-02 09:02:00,0.99465,0.9951,0.99465,0.9948,53230000.0
2008-06-02 09:03:00,0.9948,0.9949,0.9947,0.99475,39000000.0
2008-06-02 09:04:00,0.99475,0.99505,0.99475,0.99485,38600000.0
2008-06-02 09:05:00,0.9949,0.9949,0.9948,0.9948,33400000.0
2008-06-02 09:06:00,0.9948,0.9948,0.99465,0.9948,52990000.0
2008-06-02 09:07:00,0.9948,0.9948,0.99475,0.99475,5200000.0
2008-06-02 09:08:00,0.99475,0.9948,0.99475,0.9948,6400000.0
2008-06-02 09:09:00,0.9948,0.995,0.9948,0.99485,27500000.0
2008-06-02 09:10:00,0.99485,0.9949,0.9948,0.9949,32500000.0
2008-06-02 09:11:00,0.995,0.995,0.9949,0.9949,54600000.0
2008-06-02 09:12:00,0.9949,0.9949,0.9949,0.9949,40400000.0
2008-06-02 09:13:00,0.9949,0.9949,0.9949,0.9949,8600000.0
2008-06-02 09:14:00,0.9949,0.995,0.99485,0.995,21700000.0
2008-06-02 09:15:00,0.995,0.9951,0.9949,0.995,25100000.0
2008-06-02 09:16:00,0.995,0.9952,0.99475,0.9949,36600000.0
2008-06-02 09:17:00,0.9949,0.9951,0.9947,0.9947,75500000.0
2008-06-02 09:18:00,0.9947,0.99475,0.9946,0.9946,50300000.0
2008-06-02 09:19:00,0.9946,0.9947,0.99455,0.99455,46700000.0
2008-06-02 09:20:00,0.99455,0.9946,0.9945,0.9945,16600000.0
2008-06-02 09:21:00,0.9945,0.9945,0.99445,0.9945,51500000.0
2008-06-02 09:22:00,0.9945,0.9946,0.99445,0.9945,59400000.0
2008-06-02 09:23:00,0.9945,0.9946,0.9945,0.9945,36300000.0
2008-06-02 09:24:00,0.9945,0.99455,0.99445,0.99445,24900000.0
2008-06-02 09:25:00,0.9945,0.9945,0.99445,0.9945,10400000.0
2008-06-02 09:26:00,0.9945,0.99455,0.99445,0.99445,37500000.0
2008-06-02 09:27:00,0.99445,0.99455,0.99445,0.99445,18100000.0
2008-06-02 09:28:00,0.99445,0.99455,0.99445,0.9945,15900000.0
2008-06-02 09:29:00,0.9945,0.9945,0.9944,0.9945,32600000.0
2008-06-02 09:30:00,0.9945,0.9945,0.9945,0.9945,41100000.0
2008-06-02 09:31:00,0.9945,0.9946,0.9945,0.9945,66200000.0
2008-06-02 09:32:00,0.9945,0.9945,0.9945,0.9945,16000000.0
2008-06-02 09:33:00,0.9945,0.99455,0.9945,0.9945,18500000.0
2008-06-02 09:34:00,0.9945,0.9946,0.9945,0.9945,118600000.0
2008-06-02 09:35:00,0.9945,0.9946,0.9945,0.99455,26300000.0
2008-06-02 09:36:00,0.99455,0.99455,0.9942,0.9942,57280000.0
2008-06-02 09:37:00,0.9942,0.9942,0.9942,0.9942,4000000.0
2008-06-02 09:38:00,0.9942,0.9942,0.9938,0.994,44800000.0
2008-06-02 09:39:00,0.994,0.99425,0.994,0.9942,17200000.0
2008-06-02 09:40:00,0.9941,0.9941,0.994,0.994,4600000.0
2008-06-02 09:41:00,0.9941,0.9946,0.9941,0.9944,15200000.0
2008-06-02 09:42:00,0.9945,0.9947,0.9944,0.9946,50900000.0
2008-06-02 09:43:00,0.9946,0.9947,0.9946,0.9947,12200000.0
2008-06-02 09:44:00,0.9947,0.9951,0.9947,0.995,42500000.0
2008-06-02 09:45:00,0.995,0.9951,0.99475,0.99475,62800000.0
2008-06-02 09:46:00,0.99505,0.9951,0.9943,0.9943,51080000.0
2008-06-02 09:47:00,0.9943,0.9946,0.9943,0.9944,51400000.0
2008-06-02 09:48:00,0.9944,0.9946,0.9944,0.9946,1700000.0
2008-06-02 09:49:00,0.9946,0.9947,0.9943,0.9943,34000000.0
2008-06-02 09:50:00,0.9943,0.9943,0.9931,0.9931,110150000.0
2008-06-02 09:51:00,0.99315,0.9934,0.99275,0.9934,121000000.0
2008-06-02 09:52:00,0.9934,0.9934,0.9932,0.99325,45400000.0
2008-06-02 09:53:00,0.99325,0.9935,0.99325,0.9935,50890000.0
2008-06-02 09:54:00,0.9935,0.9935,0.99325,0.99325,30300000.0
2008-06-02 09:55:00,0.99325,0.9936,0.99325,0.9935,28670000.0
2008-06-02 09:56:00,0.9935,0.9935,0.9933,0.9935,64900000.0
2008-06-02 09:57:00,0.9935,0.9935,0.99325,0.9933,70990000.0
2008-06-02 09:58:00,0.99335,0.9934,0.99325,0.99335,53130000.0
2008-06-02 09:59:00,0.99335,0.9938,0.99335,0.9937,48100000.0
2008-06-02 10:00:00,0.9937,0.9941,0.9936,0.994,128600000.0
2008-06-02 10:01:00,0.994,0.9942,0.9938,0.994,98800000.0
2008-06-02 10:02:00,0.9939,0.9941,0.9939,0.9941,63700000.0
2008-06-02 10:03:00,0.9941,0.9945,0.9941,0.9944,80600000.0
2008-06-02 10:04:00,0.9944,0.9949,0.9944,0.9948,176600000.0
2008-06-02 10:05:00,0.9948,0.9951,0.9948,0.99505,63100000.0
2008-06-02 10:06:00,0.995,0.9958,0.995,0.9957,153500000.0
2008-06-02 10:07:00,0.9957,0.9958,0.995,0.9953,87800000.0
2008-06-02 10:08:00,0.9953,0.9953,0.9951,0.9951,31000000.0
2008-06-02 10:09:00,0.9951,0.9951,0.99475,0.995,57800000.0
2008-06-02 10:10:00,0.995,0.995,0.9948,0.9948,21900000.0
2008-06-02 10:11:00,0.9948,0.9951,0.9948,0.9951,23200000.0
2008-06-02 10:12:00,0.9952,0.9952,0.9951,0.9952,35700000.0
2008-06-02 10:13:00,0.9952,0.99525,0.9951,0.9951,18200000.0
2008-06-02 10:14:00,0.99515,0.9952,0.9951,0.9952,18800000.0
2008-06-02 10:15:00,0.9952,0.99535,0.9952,0.99535,65100000.0
2008-06-02 10:16:00,0.9954,0.9957,0.9954,0.9956,100200000.0
2008-06-02 10:17:00,0.9956,0.9956,0.9955,0.9955,58100000.0
2008-06-02 10:18:00,0.9955,0.9957,0.995,0.99505,75900000.0
2008-06-02 10:19:00,0.99505,0.9952,0.9949,0.9949,58500000.0
2008-06-02 10:20:00,0.9949,0.99495,0.9949,0.99495,48500000.0
2008-06-02 10:21:00,0.99495,0.995,0.99495,0.995,9700000.0
2008-06-02 10:22:00,0.9949,0.995,0.9949,0.9949,45900000.0
2008-06-02 10:23:00,0.9949,0.9949,0.99465,0.9947,43200000.0
2008-06-02 10:24:00,0.9947,0.9947,0.9947,0.9947,7200000.0
2008-06-02 10:25:00,0.9947,0.9951,0.9946,0.9951,52400000.0
2008-06-02 10:26:00,0.9951,0.9951,0.9951,0.9951,32400000.0
2008-06-02 10:27:00,0.9952,0.9958,0.995,0.9954,119042000.0
2008-06-02 10:28:00,0.9953,0.9955,0.99515,0.9955,86700000.0
2008-06-02 10:29:00,0.9955,0.9955,0.99525,0.99525,4700000.0
2008-06-02 10:30:00,0.99525,0.9953,0.9952,0.9952,48700000.0
2008-06-02 10:31:00,0.9952,0.9952,0.9952,0.9952,17400000.0
2008-06-02 10:32:00,0.9952,0.9955,0.9952,0.99525,18500000.0
2008-06-02 10:33:00,0.9953,0.9953,0.9952,0.9952,44200000.0
2008-06-02 10:34:00,0.9952,0.9952,0.9952,0.9952,5200000.0
2008-06-02 10:35:00,0.9952,0.9958,0.9952,0.9958,65300000.0
2008-06-02 10:36:00,0.9957,0.99575,0.9957,0.9957,19700000.0
2008-06-02 10:37:00,0.9957,0.9957,0.995,0.995,48200000.0
2008-06-02 10:38:00,0.995,0.995,0.9948,0.99485,36000000.0
2008-06-02 10:39:00,0.9949,0.995,0.9949,0.995,28600000.0
2008-06-02 10:40:00,0.995,0.9958,0.995,0.9957,92300000.0
2008-06-02 10:41:00,0.9957,0.9957,0.9948,0.9952,153200000.0
2008-06-02 10:42:00,0.9952,0.9953,0.9951,0.9952,59900000.0
2008-06-02 10:43:00,0.9952,0.9952,0.9949,0.9949,19000000.0
2008-06-02 10:44:00,0.9949,0.9949,0.9946,0.9947,67500000.0
2008-06-02 10:45:00,0.9947,0.9947,0.9947,0.9947,34400000.0
2008-06-02 10:46:00,0.9947,0.9947,0.9947,0.9947,44700000.0
2008-06-02 10:47:00,0.9947,0.9947,0.9942,0.9942,23650000.0
2008-06-02 10:48:00,0.9942,0.9943,0.9942,0.9942,16440000.0
2008-06-02 10:49:00,0.9942,0.9942,0.9942,0.9942,2500000.0
2008-06-02 10:50:00,0.9942,0.9942,0.9942,0.9942,2000000.0
2008-06-02 10:51:00,0.9942,0.9942,0.9942,0.9942,500000.0
2008-06-02 10:52:00,0.9942,0.9942,0.9942,0.9942,5000000.0
2008-06-02 10:53:00,0.9942,0.9942,0.99375,0.99375,27449999.0
2008-06-02 10:54:00,0.99395,0.994,0.9936,0.99375,84700000.0
2008-06-02 10:55:00,0.9937,0.9941,0.9937,0.9939,84700000.0
2008-06-02 10:56:00,0.9939,0.9939,0.9937,0.9937,48900000.0
2008-06-02 10:57:00,0.9937,0.9938,0.9936,0.9938,45200000.0
2008-06-02 10:58:00,0.9938,0.9942,0.9937,0.9939,30500000.0
2008-06-02 10:59:00,0.9939,0.9941,0.9939,0.994,21800000.0
2008-06-02 11:00:00,0.994,0.994,0.99385,0.99385,26600000.0
2008-06-02 11:01:00,0.99395,0.994,0.99375,0.9938,22300000.0
2008-06-02 11:02:00,0.9938,0.9939,0.9937,0.9939,25900000.0
2008-06-02 11:03:00,0.9939,0.9942,0.9939,0.9941,28300000.0
2008-06-02 11:04:00,0.9941,0.9941,0.994,0.994,48300000.0
2008-06-02 11:05:00,0.994,0.994,0.9938,0.9938,30000000.0
2008-06-02 11:06:00,0.9937,0.9937,0.9936,0.9936,14200000.0
2008-06-02 11:07:00,0.9936,0.9939,0.9936,0.9938,46500000.0
2008-06-02 11:08:00,0.9938,0.9939,0.9937,0.9938,15900000.0
2008-06-02 11:09:00,0.9938,0.9941,0.9938,0.9941,38600000.0
2008-06-02 11:10:00,0.9941,0.9943,0.9941,0.9943,19400000.0
2008-06-02 11:11:00,0.9943,0.9943,0.9943,0.9943,1900000.0
2008-06-02 11:12:00,0.9943,0.9945,0.9943,0.9945,9100000.0
2008-06-02 11:13:00,0.9945,0.9949,0.9945,0.9947,63000000.0
2008-06-02 11:14:00,0.9947,0.9956,0.9945,0.99555,97200000.0
2008-06-02 11:15:00,0.99555,0.9956,0.9953,0.9954,17100000.0
2008-06-02 11:16:00,0.9952,0.9953,0.9952,0.9952,11200000.0
2008-06-02 11:17:00,0.9952,0.9956,0.9952,0.9953,90100000.0
2008-06-02 11:18:00,0.9952,0.9954,0.9952,0.9954,70200000.0
2008-06-02 11:19:00,0.9954,0.9954,0.9953,0.9954,20300000.0
2008-06-02 11:20:00,0.9954,0.9954,0.9953,0.9953,44700000.0
2008-06-02 11:21:00,0.9953,0.9953,0.9953,0.9953,36700000.0
2008-06-02 11:22:00,0.9953,0.9953,0.9951,0.9952,17300000.0
2008-06-02 11:23:00,0.9952,0.9952,0.9952,0.9952,2000000.0
2008-06-02 11:24:00,0.9952,0.9952,0.9951,0.9952,7300000.0
2008-06-02 11:25:00,0.9952,0.9952,0.9952,0.9952,11600000.0
2008-06-02 11:26:00,0.9952,0.9952,0.9952,0.9952,9400000.0
2008-06-02 11:27:00,0.9952,0.9952,0.9952,0.9952,1000000.0
2008-06-02 11:28:00,0.9952,0.9952,0.9952,0.9952,1600000.0
2008-06-02 11:29:00,0.9952,0.9952,0.995,0.995,26300000.0
2008-06-02 11:30:00,0.995,0.995,0.995,0.995,50800000.0
2008-06-02 11:31:00,0.995,0.9951,0.995,0.995,34000000.0
2008-06-02 11:32:00,0.995,0.9951,0.995,0.995,11500000.0
2008-06-02 11:33:00,0.995,0.9953,0.995,0.9953,30400000.0
2008-06-02 11:34:00,0.9953,0.9954,0.9953,0.9953,4600000.0
2008-06-02 11:35:00,0.9953,0.9953,0.995,0.9951,25800000.0
2008-06-02 11:36:00,0.9951,0.9951,0.995,0.995,5600000.0
2008-06-02 11:37:00,0.995,0.995,0.99455,0.9946,59100000.0
2008-06-02 11:38:00,0.9946,0.9947,0.9946,0.99465,26000000.0
2008-06-02 11:39:00,0.9946,0.9947,0.9946,0.9946,13400000.0
2008-06-02 11:40:00,0.9946,0.9946,0.9942,0.9945,77060000.0
2008-06-02 11:41:00,0.9945,0.9948,0.9945,0.9947,26900000.0
2008-06-02 11:42:00,0.9947,0.9948,0.9947,0.9948,3800000.0
2008-06-02 11:43:00,0.9948,0.9948,0.9946,0.9947,15400000.0
2008-06-02 11:44:00,0.9947,0.9947,0.9946,0.9946,35600000.0
2008-06-02 11:45:00,0.9946,0.9951,0.9946,0.9949,46900000.0
2008-06-02 11:46:00,0.9949,0.9951,0.9949,0.9949,15800000.0
2008-06-02 11:47:00,0.9949,0.995,0.9948,0.9949,42600000.0
2008-06-02 11:48:00,0.9948,0.995,0.9948,0.995,14800000.0
2008-06-02 11:49:00,0.995,0.995,0.9949,0.9949,12200000.0
2008-06-02 11:50:00,0.9949,0.9951,0.9948,0.9951,60800000.0
2008-06-02 11:51:00,0.9951,0.9958,0.9951,0.9957,41200000.0
2008-06-02 11:52:00,0.9957,0.9957,0.9957,0.9957,36300000.0
2008-06-02 11:53:00,0.9956,0.9957,0.995,0.9956,70500000.0
2008-06-02 11:54:00,0.9956,0.9957,0.9954,0.9955,49100000.0
2008-06-02 11:55:00,0.9955,0.9956,0.9954,0.9954,29300000.0
2008-06-02 11:56:00,0.9955,0.9956,0.9955,0.9956,51400000.0
2008-06-02 11:57:00,0.9956,0.9956,0.9956,0.9956,2200000.0
2008-06-02 11:58:00,0.9956,0.9956,0.9956,0.9956,1800000.0
2008-06-02 11:59:00,0.9956,0.9956,0.9953,0.9953,79800000.0
2008-06-02 12:00:00,0.9953,0.9954,0.9952,0.99535,80300000.0
2008-06-02 12:01:00,0.9955,0.9955,0.9952,0.9954,21500000.0
2008-06-02 12:02:00,0.9954,0.9956,0.9954,0.9956,44000000.0
2008-06-02 12:03:00,0.9956,0.9956,0.9953,0.9953,37100000.0
2008-06-02 12:04:00,0.9953,0.9953,0.9953,0.9953,21100000.0
2008-06-02 12:05:00,0.9953,0.9954,0.9953,0.9954,7300000.0
2008-06-02 12:06:00,0.9954,0.9957,0.9954,0.9957,18100000.0
2008-06-02 12:07:00,0.9957,0.9958,0.9955,0.9955,32300000.0
2008-06-02 12:08:00,0.9954,0.9954,0.9953,0.9954,18300000.0
2008-06-02 12:09:00,0.9954,0.9954,0.9953,0.9954,26800000.0
2008-06-02 12:10:00,0.9954,0.9954,0.9952,0.9953,31000000.0
2008-06-02 12:11:00,0.9953,0.9953,0.9952,0.9953,31400000.0
2008-06-02 12:12:00,0.9952,0.9954,0.9952,0.9954,36000000.0
2008-06-02 12:13:00,0.9954,0.9954,0.9954,0.9954,2000000.0
2008-06-02 12:14:00,0.9954,0.9954,0.9954,0.9954,400000.0
2008-06-02 12:15:00,0.9954,0.9956,0.9954,0.9955,30600000.0
2008-06-02 12:16:00,0.9955,0.9955,0.9955,0.9955,4100000.0
2008-06-02 12:17:00,0.9955,0.9955,0.995,0.995,62750000.0
2008-06-02 12:18:00,0.995,0.9951,0.995,0.995,42900000.0
2008-06-02 12:19:00,0.995,0.9951,0.995,0.9951,103900000.0
2008-06-02 12:20:00,0.9951,0.9951,0.995,0.9951,35800000.0
2008-06-02 12:21:00,0.9951,0.9952,0.9951,0.9951,142800000.0
2008-06-02 12:22:00,0.9952,0.9952,0.9951,0.9951,64400000.0
2008-06-02 12:23:00,0.9952,0.9953,0.9952,0.9953,5800000.0
2008-06-02 12:24:00,0.9953,0.9953,0.9953,0.9953,2400000.0
2008-06-02 12:25:00,0.9953,0.9953,0.9953,0.9953,14500000.0
2008-06-02 12:26:00,0.9953,0.9953,0.99515,0.9952,75200000.0
2008-06-02 12:27:00,0.9952,0.9952,0.9952,0.9952,2800000.0
2008-06-02 12:28:00,0.99525,0.9953,0.9951,0.9951,30900000.0
2008-06-02 12:29:00,0.99515,0.9954,0.99515,0.9954,35500000.0
2008-06-02 12:30:00,0.9954,0.9954,0.9949,0.995,26200000.0
2008-06-02 12:31:00,0.9951,0.9951,0.9947,0.9948,53700000.0
2008-06-02 12:32:00,0.9948,0.9952,0.9948,0.99505,55300000.0
2008-06-02 12:33:00,0.9951,0.9952,0.9947,0.9947,250100000.0
2008-06-02 12:34:00,0.9947,0.99475,0.9945,0.9945,40400000.0
2008-06-02 12:35:00,0.9945,0.9945,0.9945,0.9945,49300000.0
2008-06-02 12:36:00,0.9945,0.9948,0.9945,0.9947,62500000.0
2008-06-02 12:37:00,0.9947,0.9947,0.99465,0.99465,11900000.0
2008-06-02 12:38:00,0.99465,0.9949,0.99465,0.99475,6800000.0
2008-06-02 12:39:00,0.99475,0.99475,0.9945,0.9946,238900000.0
2008-06-02 12:40:00,0.9945,0.9946,0.9945,0.9945,120300000.0
2008-06-02 12:41:00,0.9945,0.9949,0.9945,0.9949,35300000.0
2008-06-02 12:42:00,0.9949,0.9949,0.9948,0.9949,8400000.0
2008-06-02 12:43:00,0.9949,0.99495,0.9949,0.99495,3200000.0
2008-06-02 12:44:00,0.995,0.9953,0.9949,0.9951,78500000.0
2008-06-02 12:45:00,0.9952,0.9952,0.9951,0.9952,14100000.0
2008-06-02 12:46:00,0.9952,0.9953,0.995,0.9953,25000000.0
2008-06-02 12:47:00,0.9953,0.9957,0.99525,0.9956,28300000.0
2008-06-02 12:48:00,0.9957,0.9957,0.9956,0.9956,38300000.0
2008-06-02 12:49:00,0.9956,0.9957,0.9955,0.9957,12000000.0
2008-06-02 12:50:00,0.9957,0.9957,0.9956,0.9957,22100000.0
2008-06-02 12:51:00,0.9957,0.9959,0.9957,0.9957,57400000.0
2008-06-02 12:52:00,0.99555,0.9959,0.99555,0.9957,91800000.0
2008-06-02 12:53:00,0.9957,0.9957,0.9957,0.9957,4500000.0
2008-06-02 12:54:00,0.9957,0.9957,0.9953,0.9953,65700000.0
2008-06-02 12:55:00,0.9953,0.9953,0.9953,0.9953,33900000.0
2008-06-02 12:56:00,0.9953,0.9953,0.9953,0.9953,15100000.0
2008-06-02 12:57:00,0.9953,0.9956,0.9953,0.9955,63000000.0
2008-06-02 12:58:00,0.9955,0.9957,0.9955,0.9957,72600000.0
2008-06-02 12:59:00,0.9957,0.9959,0.9956,0.9957,52700000.0
2008-06-02 13:00:00,0.9957,0.9957,0.9957,0.9957,13900000.0
2008-06-02 13:01:00,0.9957,0.9957,0.9955,0.9956,107100000.0
2008-06-02 13:02:00,0.9956,0.9957,0.9956,0.9956,24400000.0
2008-06-02 13:03:00,0.9957,0.9961,0.9957,0.9961,31300000.0
2008-06-02 13:04:00,0.9961,0.9964,0.9961,0.9963,61900000.0
2008-06-02 13:05:00,0.9963,0.997,0.9963,0.9968,149700000.0
2008-06-02 13:06:00,0.9968,0.997,0.9966,0.9969,140600000.0
2008-06-02 13:07:00,0.9969,0.9969,0.9967,0.9967,50300000.0
2008-06-02 13:08:00,0.9967,0.9969,0.9966,0.9969,76200000.0
2008-06-02 13:09:00,0.9969,0.9969,0.9966,0.9967,44800000.0
2008-06-02 13:10:00,0.9967,0.9969,0.9967,0.9969,76900000.0
2008-06-02 13:11:00,0.9969,0.9969,0.9967,0.9968,84400000.0
2008-06-02 13:12:00,0.9968,0.9969,0.9966,0.9969,134900000.0
2008-06-02 13:13:00,0.9969,0.997,0.9967,0.99695,107700000.0
2008-06-02 13:14:00,0.99695,0.9971,0.9967,0.99675,147600000.0
2008-06-02 13:15:00,0.99675,0.99675,0.9965,0.9966,63900000.0
2008-06-02 13:16:00,0.9966,0.9967,0.9966,0.9966,72900000.0
2008-06-02 13:17:00,0.9966,0.99665,0.9966,0.9966,49700000.0
2008-06-02 13:18:00,0.9967,0.997,0.9967,0.997,57200000.0
2008-06-02 13:19:00,0.9969,0.9971,0.9968,0.9969,102600000.0
2008-06-02 13:20:00,0.9969,0.9969,0.9968,0.9968,61000000.0
2008-06-02 13:21:00,0.9968,0.9968,0.9967,0.9967,29800000.0
2008-06-02 13:22:00,0.9967,0.9967,0.9967,0.9967,14300000.0
2008-06-02 13:23:00,0.9967,0.9969,0.99665,0.9969,79400000.0
2008-06-02 13:24:00,0.9969,0.997,0.9968,0.9969,111600000.0
2008-06-02 13:25:00,0.9969,0.997,0.9969,0.99695,97100000.0
2008-06-02 13:26:00,0.99695,0.99695,0.9966,0.9967,43200000.0
2008-06-02 13:27:00,0.9967,0.997,0.99665,0.9969,84600000.0
2008-06-02 13:28:00,0.9969,0.99695,0.9962,0.9963,107500000.0
2008-06-02 13:29:00,0.9963,0.9964,0.9962,0.9963,61700000.0
2008-06-02 13:30:00,0.9963,0.9968,0.9963,0.9966,121800000.0
2008-06-02 13:31:00,0.9966,0.9966,0.9963,0.9963,92200000.0
2008-06-02 13:32:00,0.9963,0.9964,0.9963,0.9963,87900000.0
2008-06-02 13:33:00,0.9963,0.9963,0.9963,0.9963,49500000.0
2008-06-02 13:34:00,0.9963,0.9964,0.9963,0.9964,22000000.0
2008-06-02 13:35:00,0.9964,0.9964,0.9964,0.9964,6300000.0
2008-06-02 13:36:00,0.9964,0.9964,0.9958,0.9958,145500000.0
2008-06-02 13:37:00,0.9957,0.9957,0.99545,0.9955,131200000.0
2008-06-02 13:38:00,0.9956,0.9956,0.99545,0.9956,104600000.0
2008-06-02 13:39:00,0.9956,0.9957,0.9956,0.9957,33200000.0
2008-06-02 13:40:00,0.9957,0.9957,0.9957,0.9957,3500000.0
2008-06-02 13:41:00,0.9957,0.9957,0.9957,0.9957,2300000.0
2008-06-02 13:42:00,0.9957,0.9958,0.9955,0.9955,102900000.0
2008-06-02 13:43:00,0.9955,0.9955,0.9955,0.9955,88100000.0
2008-06-02 13:44:00,0.9955,0.9958,0.9955,0.9958,123400000.0
2008-06-02 13:45:00,0.9958,0.9958,0.9955,0.9955,45800000.0
2008-06-02 13:46:00,0.9955,0.9956,0.9955,0.9956,3800000.0
2008-06-02 13:47:00,0.9956,0.9956,0.9956,0.9956,800000.0
2008-06-02 13:48:00,0.9956,0.9958,0.9955,0.9958,172000000.0
2008-06-02 13:49:00,0.9958,0.9958,0.9958,0.9958,11800000.0
2008-06-02 13:50:00,0.9958,0.996,0.9951,0.9952,186400000.0
2008-06-02 13:51:00,0.9952,0.9954,0.9952,0.9954,19500000.0
2008-06-02 13:52:00,0.9954,0.9954,0.9954,0.9954,6800000.0
2008-06-02 13:53:00,0.9954,0.9954,0.9953,0.9953,18400000.0
2008-06-02 13:54:00,0.9953,0.9953,0.9953,0.9953,50200000.0
2008-06-02 13:55:00,0.9953,0.9955,0.9953,0.9954,93000000.0
2008-06-02 13:56:00,0.9954,0.9955,0.995,0.995,119600000.0
2008-06-02 13:57:00,0.995,0.995,0.9948,0.9949,177700000.0
2008-06-02 13:58:00,0.9948,0.9949,0.9947,0.9947,140200000.0
2008-06-02 13:59:00,0.9947,0.9948,0.9946,0.9948,134500000.0
2008-06-02 14:00:00,0.9947,0.995,0.9947,0.9949,114400000.0
2008-06-02 14:01:00,0.9949,0.995,0.9949,0.995,129800000.0
2008-06-02 14:02:00,0.9951,0.9951,0.9948,0.9948,147600000.0
2008-06-02 14:03:00,0.9948,0.9948,0.9948,0.9948,92200000.0
2008-06-02 14:04:00,0.9948,0.9951,0.9948,0.995,93900000.0
2008-06-02 14:05:00,0.995,0.995,0.995,0.995,1900000.0
2008-06-02 14:06:00,0.995,0.996,0.995,0.99595,200300000.0
2008-06-02 14:07:00,0.99595,0.996,0.9959,0.9959,28400000.0
2008-06-02 14:08:00,0.9959,0.9959,0.9959,0.9959,17700000.0
2008-06-02 14:09:00,0.9959,0.9959,0.9958,0.9958,35800000.0
2008-06-02 14:10:00,0.9958,0.9959,0.9958,0.9958,131000000.0
2008-06-02 14:11:00,0.9958,0.9958,0.9955,0.9955,34900000.0
2008-06-02 14:12:00,0.9955,0.9957,0.9955,0.9956,31700000.0
2008-06-02 14:13:00,0.9956,0.9956,0.9956,0.9956,25400000.0
2008-06-02 14:14:00,0.9957,0.996,0.9957,0.996,70600000.0
2008-06-02 14:15:00,0.9959,0.9959,0.9958,0.9959,45600000.0
2008-06-02 14:16:00,0.9959,0.9959,0.9958,0.9958,12100000.0
2008-06-02 14:17:00,0.9958,0.9959,0.9958,0.9958,39300000.0
2008-06-02 14:18:00,0.9958,0.9958,0.9956,0.9956,60700000.0
2008-06-02 14:19:00,0.9956,0.9956,0.9951,0.9953,140500000.0
2008-06-02 14:20:00,0.9952,0.9958,0.9951,0.9953,223700000.0
2008-06-02 14:21:00,0.9953,0.9959,0.9953,0.9959,124000000.0
2008-06-02 14:22:00,0.9959,0.9964,0.9959,0.9963,126600000.0
2008-06-02 14:23:00,0.9963,0.9964,0.9963,0.9963,82300000.0
2008-06-02 14:24:00,0.9963,0.9963,0.9962,0.9962,77700000.0
2008-06-02 14:25:00,0.9962,0.9962,0.996,0.996,84100000.0
2008-06-02 14:26:00,0.996,0.996,0.9957,0.9958,50200000.0
2008-06-02 14:27:00,0.9958,0.9958,0.9954,0.9954,167800000.0
2008-06-02 14:28:00,0.9954,0.99545,0.9953,0.9953,109000000.0
2008-06-02 14:29:00,0.9953,0.9954,0.9953,0.9953,48500000.0
2008-06-02 14:30:00,0.9953,0.9954,0.99525,0.9953,62500000.0
2008-06-02 14:31:00,0.9953,0.9953,0.9952,0.9952,42000000.0
2008-06-02 14:32:00,0.9952,0.9952,0.9951,0.9952,198900000.0
2008-06-02 14:33:00,0.9952,0.9953,0.9952,0.9953,32800000.0
2008-06-02 14:34:00,0.9953,0.9958,0.9952,0.9958,80000000.0
2008-06-02 14:35:00,0.9958,0.9963,0.9958,0.9963,156200000.0
2008-06-02 14:36:00,0.9963,0.9964,0.9962,0.9963,91200000.0
2008-06-02 14:37:00,0.9963,0.9969,0.9962,0.9969,234600000.0
2008-06-02 14:38:00,0.9969,0.9973,0.9967,0.9971,174300000.0
2008-06-02 14:39:00,0.9971,0.9971,0.997,0.9971,101300000.0
2008-06-02 14:40:00,0.9971,0.9972,0.997,0.9972,184700000.0
2008-06-02 14:41:00,0.9972,0.9973,0.997,0.9971,66800000.0
2008-06-02 14:42:00,0.9971,0.9973,0.997,0.9971,103800000.0
2008-06-02 14:43:00,0.9971,0.9972,0.9966,0.9967,227600000.0
2008-06-02 14:44:00,0.9967,0.9967,0.9964,0.9967,270300000.0
2008-06-02 14:45:00,0.9966,0.9968,0.9966,0.9968,161400000.0
2008-06-02 14:46:00,0.9968,0.9969,0.9968,0.9968,132000000.0
2008-06-02 14:47:00,0.9968,0.9971,0.9968,0.9969,133700000.0
2008-06-02 14:48:00,0.9969,0.99715,0.9969,0.99715,282500000.0
2008-06-02 14:49:00,0.99715,0.9973,0.99715,0.9973,44800000.0
2008-06-02 14:50:00,0.9973,0.9977,0.9972,0.9976,255900000.0
2008-06-02 14:51:00,0.9976,0.9977,0.9976,0.9976,126400000.0
2008-06-02 14:52:00,0.9976,0.9976,0.9973,0.9973,160900000.0
2008-06-02 14:53:00,0.9973,0.9973,0.997,0.9971,183500000.0
2008-06-02 14:54:00,0.9971,0.9973,0.997,0.9971,84100000.0
2008-06-02 14:55:00,0.9972,0.9972,0.9972,0.9972,47100000.0
2008-06-02 14:56:00,0.99725,0.9975,0.99725,0.9975,75200000.0
2008-06-02 14:57:00,0.9975,0.9977,0.9974,0.9976,168600000.0
2008-06-02 14:58:00,0.9976,0.9977,0.9974,0.9974,228800000.0
2008-06-02 14:59:00,0.9974,0.9976,0.9973,0.99735,116100000.0
2008-06-02 15:00:00,0.9974,0.9975,0.9973,0.9975,28700000.0
2008-06-02 15:01:00,0.9975,0.9977,0.9973,0.9975,97000000.0
2008-06-02 15:02:00,0.9975,0.9976,0.9975,0.9975,22300000.0
2008-06-02 15:03:00,0.9976,0.9978,0.9975,0.9977,64800000.0
2008-06-02 15:04:00,0.9978,0.9978,0.9977,0.9978,129500000.0
2008-06-02 15:05:00,0.9978,0.9981,0.9978,0.998,160800000.0
2008-06-02 15:06:00,0.9979,0.9981,0.9979,0.9979,145100000.0
2008-06-02 15:07:00,0.9979,0.998,0.9977,0.9979,198100000.0
2008-06-02 15:08:00,0.9979,0.9979,0.9977,0.9977,95500000.0
2008-06-02 15:09:00,0.9977,0.9981,0.9977,0.9981,75200000.0
2008-06-02 15:10:00,0.9981,0.9982,0.9979,0.998,130200000.0
2008-06-02 15:11:00,0.998,0.9984,0.998,0.9982,155800000.0
2008-06-02 15:12:00,0.9982,0.9982,0.9979,0.998,87700000.0
2008-06-02 15:13:00,0.998,0.9981,0.9978,0.998,121100000.0
2008-06-02 15:14:00,0.998,0.9982,0.998,0.9981,91200000.0
2008-06-02 15:15:00,0.9981,0.9983,0.9981,0.9982,137300000.0
2008-06-02 15:16:00,0.9982,0.9983,0.9981,0.99815,283300000.0
2008-06-02 15:17:00,0.99815,0.9982,0.9979,0.9981,174800000.0
2008-06-02 15:18:00,0.9981,0.9981,0.9977,0.9978,139800000.0
2008-06-02 15:19:00,0.9978,0.9979,0.9975,0.9975,113600000.0
2008-06-02 15:20:00,0.9975,0.9975,0.9973,0.9974,154000000.0
2008-06-02 15:21:00,0.9974,0.9975,0.9974,0.9974,55800000.0
2008-06-02 15:22:00,0.9974,0.9974,0.9972,0.9972,93700000.0
2008-06-02 15:23:00,0.9972,0.9972,0.997,0.9971,240700000.0
2008-06-02 15:24:00,0.9971,0.9971,0.997,0.997,142600000.0
2008-06-02 15:25:00,0.997,0.997,0.9967,0.9967,238400000.0
2008-06-02 15:26:00,0.9967,0.9967,0.9964,0.9966,118298672.0
2008-06-02 15:27:00,0.9966,0.99665,0.9965,0.9965,91600000.0
2008-06-02 15:28:00,0.9965,0.9965,0.9964,0.9964,164400000.0
2008-06-02 15:29:00,0.9964,0.9965,0.9964,0.9964,142600000.0
2008-06-02 15:30:00,0.9964,0.9965,0.9963,0.9965,167100000.0
2008-06-02 15:31:00,0.9965,0.9965,0.9958,0.996,257300000.0
2008-06-02 15:32:00,0.9959,0.9964,0.9959,0.9961,184600000.0
2008-06-02 15:33:00,0.9961,0.9964,0.9961,0.9963,135700000.0
2008-06-02 15:34:00,0.9963,0.9964,0.99625,0.9963,76100000.0
2008-06-02 15:35:00,0.9963,0.9965,0.9963,0.9964,166500000.0
2008-06-02 15:36:00,0.9964,0.9965,0.9963,0.9963,119500000.0
2008-06-02 15:37:00,0.9963,0.9963,0.9962,0.9962,58800000.0
2008-06-02 15:38:00,0.9962,0.9963,0.9962,0.9962,42400000.0
2008-06-02 15:39:00,0.9962,0.9963,0.9962,0.9963,13900000.0
2008-06-02 15:40:00,0.9963,0.9963,0.99625,0.99625,6700000.0
2008-06-02 15:41:00,0.99625,0.9966,0.9962,0.9966,153800000.0
2008-06-02 15:42:00,0.9966,0.9966,0.9965,0.99655,121900000.0
2008-06-02 15:43:00,0.9966,0.9966,0.9965,0.9965,88600000.0
2008-06-02 15:44:00,0.9965,0.9967,0.9965,0.9967,101000000.0
2008-06-02 15:45:00,0.9967,0.9969,0.9966,0.9968,101200000.0
2008-06-02 15:46:00,0.9969,0.9969,0.9966,0.9967,89399356.0
2008-06-02 15:47:00,0.9967,0.9973,0.9967,0.997,168200000.0
2008-06-02 15:48:00,0.997,0.9971,0.9968,0.997,127700000.0
2008-06-02 15:49:00,0.997,0.9971,0.9969,0.997,141000000.0
2008-06-02 15:50:00,0.997,0.9974,0.997,0.9974,86600000.0
2008-06-02 15:51:00,0.9973,0.9974,0.9972,0.9973,110300000.0
2008-06-02 15:52:00,0.9973,0.9974,0.9971,0.9973,90000000.0
2008-06-02 15:53:00,0.9973,0.9974,0.9973,0.9974,104200000.0
2008-06-02 15:54:00,0.9973,0.9978,0.9973,0.9978,84500000.0
2008-06-02 15:55:00,0.9978,0.9978,0.9977,0.9978,73000000.0
2008-06-02 15:56:00,0.9978,0.998,0.9977,0.9978,72800000.0
2008-06-02 15:57:00,0.9978,0.9978,0.9978,0.9978,30400000.0
2008-06-02 15:58:00,0.9978,0.9978,0.9975,0.9975,114500000.0
2008-06-02 15:59:00,0.9975,0.9976,0.9972,0.9972,124300000.0
2008-06-02 16:00:00,0.9972,0.998,0.9972,0.9977,90300000.0
2008-06-02 16:01:00,0.9977,0.9978,0.9971,0.9977,79700000.0
2008-06-02 16:02:00,0.9978,0.9982,0.9976,0.9978,145500000.0
2008-06-02 16:03:00,0.9978,0.9981,0.9975,0.9975,101900000.0
2008-06-02 16:04:00,0.9975,0.9975,0.997,0.9972,89700000.0
2008-06-02 16:05:00,0.9972,0.9972,0.9969,0.9972,74400866.0
2008-06-02 16:06:00,0.9972,0.9973,0.9971,0.9972,51700000.0
2008-06-02 16:07:00,0.9972,0.9972,0.997,0.9971,79600000.0
2008-06-02 16:08:00,0.9971,0.9971,0.9969,0.9971,165900000.0
2008-06-02 16:09:00,0.9971,0.9973,0.9971,0.9972,35300000.0
2008-06-02 16:10:00,0.9972,0.9972,0.997,0.9971,69000000.0
2008-06-02 16:11:00,0.9971,0.9973,0.9971,0.9972,98200000.0
2008-06-02 16:12:00,0.9972,0.9972,0.997,0.9971,75300000.0
2008-06-02 16:13:00,0.9971,0.9982,0.9971,0.9981,123000000.0
2008-06-02 16:14:00,0.9981,0.9983,0.998,0.9981,170400000.0
2008-06-02 16:15:00,0.9982,0.9983,0.998,0.9982,90200000.0
2008-06-02 16:16:00,0.9982,0.9982,0.9977,0.9978,78516900.0
2008-06-02 16:17:00,0.9977,0.9979,0.9976,0.9979,68100000.0
2008-06-02 16:18:00,0.9979,0.9979,0.9977,0.9977,36000000.0
2008-06-02 16:19:00,0.9977,0.9978,0.9976,0.9976,90300000.0
2008-06-02 16:20:00,0.9976,0.9978,0.9976,0.9978,127500000.0
2008-06-02 16:21:00,0.9979,0.9982,0.9979,0.9981,96300000.0
2008-06-02 16:22:00,0.9981,0.9981,0.998,0.9981,47100000.0
2008-06-02 16:23:00,0.998,0.9983,0.9978,0.9978,106300000.0
2008-06-02 16:24:00,0.9977,0.9981,0.9977,0.9981,131000000.0
2008-06-02 16:25:00,0.9981,0.9983,0.998,0.9982,138300000.0
2008-06-02 16:26:00,0.9982,0.9985,0.9982,0.9985,122900000.0
2008-06-02 16:27:00,0.9985,0.9986,0.99835,0.9984,196700000.0
2008-06-02 16:28:00,0.9984,0.9984,0.9981,0.9982,121500000.0
2008-06-02 16:29:00,0.9982,0.9983,0.99775,0.9978,205100000.0
2008-06-02 16:30:00,0.9978,0.9981,0.9977,0.9981,172800000.0
2008-06-02 16:31:00,0.998,0.9981,0.9977,0.9977,146700000.0
2008-06-02 16:32:00,0.9977,0.9978,0.9975,0.9976,126300000.0
2008-06-02 16:33:00,0.9976,0.9978,0.9974,0.9978,131500000.0
2008-06-02 16:34:00,0.9978,0.9978,0.9977,0.9977,115100000.0
2008-06-02 16:35:00,0.9977,0.9978,0.9973,0.9978,117300000.0
2008-06-02 16:36:00,0.9978,0.9979,0.9976,0.9979,72000000.0
2008-06-02 16:37:00,0.998,0.9981,0.9979,0.9981,65250000.0
2008-06-02 16:38:00,0.9981,0.9982,0.9979,0.9981,110800000.0
2008-06-02 16:39:00,0.9982,0.9984,0.9981,0.9984,106600000.0
2008-06-02 16:40:00,0.9984,0.9986,0.9984,0.9985,80800000.0
2008-06-02 16:41:00,0.9985,0.9986,0.9985,0.9986,76000000.0
2008-06-02 16:42:00,0.9986,0.9987,0.9984,0.9985,131300000.0
2008-06-02 16:43:00,0.9985,0.9985,0.9984,0.9985,93100000.0
2008-06-02 16:44:00,0.9985,0.9986,0.9985,0.9985,31900000.0
2008-06-02 16:45:00,0.9984,0.9985,0.9984,0.9985,62500000.0
2008-06-02 16:46:00,0.9985,0.9986,0.9985,0.9985,67800000.0
2008-06-02 16:47:00,0.9985,0.9987,0.9985,0.9987,52900000.0
2008-06-02 16:48:00,0.9986,0.9992,0.9986,0.9992,142000000.0
2008-06-02 16:49:00,0.9993,0.9993,0.9992,0.9992,121800000.0
2008-06-02 16:50:00,0.9992,0.9993,0.9992,0.9992,70000000.0
2008-06-02 16:51:00,0.9992,0.9992,0.9988,0.9989,163800000.0
2008-06-02 16:52:00,0.9989,0.9989,0.9987,0.9989,160600000.0
2008-06-02 16:53:00,0.9989,0.9993,0.9988,0.9992,98000000.0
2008-06-02 16:54:00,0.9992,0.9995,0.9992,0.9995,118500000.0
2008-06-02 16:55:00,0.9995,0.9995,0.9993,0.9994,74400000.0
2008-06-02 16:56:00,0.9994,0.9995,0.9992,0.9995,234800000.0
2008-06-02 16:57:00,0.9995,0.9995,0.9994,0.9995,125100000.0
2008-06-02 16:58:00,0.9995,0.9998,0.9994,0.9998,130100000.0
2008-06-02 16:59:00,0.9998,1.0007,0.9998,1.0006,278700000.0
2008-06-02 17:00:00,1.0006,1.0006,0.9997,0.9998,206300000.0
2008-06-02 17:01:00,0.9998,1.0,0.9996,0.9999,216700000.0
2008-06-02 17:02:00,0.9999,1.0,0.9998,0.9998,149400000.0
2008-06-02 17:03:00,0.9998,0.9998,0.9994,0.9995,169900000.0
2008-06-02 17:04:00,0.9995,0.9995,0.9993,0.9994,175600000.0
2008-06-02 17:05:00,0.9994,0.9997,0.9993,0.9995,156900000.0
2008-06-02 17:06:00,0.9995,0.9996,0.9993,0.9993,131000000.0
2008-06-02 17:07:00,0.9993,0.9995,0.9991,0.9993,256500000.0
2008-06-02 17:08:00,0.9993,0.9994,0.9989,0.9989,190200000.0
2008-06-02 17:09:00,0.9989,0.9991,0.9986,0.99865,132000000.0
2008-06-02 17:10:00,0.99865,0.999,0.99865,0.999,86700000.0
2008-06-02 17:11:00,0.999,0.9992,0.999,0.9991,161500000.0
2008-06-02 17:12:00,0.9991,0.9992,0.999,0.9991,58900000.0
2008-06-02 17:13:00,0.9991,0.9992,0.999,0.999,69419620.0
2008-06-02 17:14:00,0.999,0.999,0.99855,0.9988,75300000.0
2008-06-02 17:15:00,0.9987,0.9993,0.9987,0.9992,182200000.0
2008-06-02 17:16:00,0.9992,0.9994,0.9991,0.9992,157600000.0
2008-06-02 17:17:00,0.9992,1.0001,0.9992,1.0,95100000.0
2008-06-02 17:18:00,1.0001,1.0002,0.9997,1.0002,77400000.0
2008-06-02 17:19:00,1.0002,1.0002,0.9998,1.0,88200000.0
2008-06-02 17:20:00,1.0,1.0002,0.9999,0.9999,109300000.0
2008-06-02 17:21:00,0.9999,1.0001,0.9999,0.9999,61200000.0
2008-06-02 17:22:00,0.9999,1.0008,0.9999,1.0007,154000000.0
2008-06-02 17:23:00,1.0007,1.0008,1.0005,1.0007,120800000.0
2008-06-02 17:24:00,1.0007,1.0013,1.0006,1.001,288800000.0
2008-06-02 17:25:00,1.001,1.001,1.0006,1.0008,159500000.0
2008-06-02 17:26:00,1.0008,1.001,1.0006,1.0008,73700000.0
2008-06-02 17:27:00,1.0008,1.0009,1.0003,1.0003,110600000.0
2008-06-02 17:28:00,1.0003,1.0007,1.0002,1.0005,99700000.0
2008-06-02 17:29:00,1.0005,1.0005,1.0002,1.0002,104300000.0
2008-06-02 17:30:00,1.0002,1.0007,1.0002,1.0007,158040000.0
2008-06-02 17:31:00,1.0007,1.0008,1.0005,1.0006,144900000.0
2008-06-02 17:32:00,1.0006,1.0007,1.0003,1.0005,102000000.0
2008-06-02 17:33:00,1.0004,1.0005,1.0,1.0001,71400000.0
2008-06-02 17:34:00,1.0001,1.0001,0.9998,1.0,112500000.0
2008-06-02 17:35:00,1.0,1.0001,1.0,1.0001,50200000.0
2008-06-02 17:36:00,1.0001,1.0003,1.0,1.0002,130300000.0
2008-06-02 17:37:00,1.0001,1.0002,1.0,1.00005,213400000.0
2008-06-02 17:38:00,1.00005,1.0003,1.00005,1.0003,47900000.0
2008-06-02 17:39:00,1.0002,1.0003,1.0,1.0,67300000.0
2008-06-02 17:40:00,1.0,1.0001,0.9999,1.0,114100000.0
2008-06-02 17:41:00,0.9999,1.0,0.9999,0.9999,70900000.0
2008-06-02 17:42:00,0.9999,1.0005,0.9999,1.0005,160500000.0
2008-06-02 17:43:00,1.0005,1.0014,1.0005,1.0014,170300000.0
2008-06-02 17:44:00,1.0014,1.0026,1.0014,1.0022,272100000.0
2008-06-02 17:45:00,1.0021,1.0025,1.002,1.0024,189400000.0
2008-06-02 17:46:00,1.0023,1.0026,1.0021,1.0026,165500000.0
2008-06-02 17:47:00,1.0025,1.0027,1.0023,1.0023,260100000.0
2008-06-02 17:48:00,1.0023,1.0024,1.0023,1.0023,158300000.0
2008-06-02 17:49:00,1.0023,1.0024,1.0023,1.0024,97400000.0
2008-06-02 17:50:00,1.0024,1.0024,1.0023,1.0023,91000000.0
2008-06-02 17:51:00,1.0023,1.0025,1.0021,1.0023,106700000.0
2008-06-02 17:52:00,1.0023,1.0024,1.0017,1.0017,158800000.0
2008-06-02 17:53:00,1.0017,1.002,1.0017,1.0018,229800000.0
2008-06-02 17:54:00,1.0018,1.0019,1.0014,1.0017,72600000.0
2008-06-02 17:55:00,1.0017,1.0017,1.0013,1.0016,83100000.0
2008-06-02 17:56:00,1.0016,1.0016,1.0013,1.0014,116700000.0
2008-06-02 17:57:00,1.0014,1.0015,1.0013,1.0015,63800000.0
2008-06-02 17:58:00,1.0015,1.0016,1.0011,1.0013,67800000.0
2008-06-02 17:59:00,1.0012,1.0014,1.0008,1.0013,285800000.0
2008-06-02 18:00:00,1.0013,1.0016,1.0012,1.0016,104700000.0
2008-06-02 18:01:00,1.0016,1.0017,1.0014,1.0014,92400000.0
2008-06-02 18:02:00,1.0014,1.002,1.0013,1.0014,178000000.0
2008-06-02 18:03:00,1.0014,1.0016,1.0013,1.0013,74200000.0
2008-06-02 18:04:00,1.0013,1.0014,1.0013,1.0013,142500000.0
2008-06-02 18:05:00,1.0013,1.0015,1.0013,1.0015,20700000.0
2008-06-02 18:06:00,1.0015,1.0016,1.0013,1.0015,149200000.0
2008-06-02 18:07:00,1.0016,1.0018,1.0015,1.0016,140500000.0
2008-06-02 18:08:00,1.0017,1.0017,1.0016,1.0017,45100000.0
2008-06-02 18:09:00,1.0017,1.0017,1.0017,1.0017,11500000.0
2008-06-02 18:10:00,1.0017,1.0017,1.0015,1.0015,60400000.0
2008-06-02 18:11:00,1.0015,1.0016,1.0014,1.0014,83700000.0
2008-06-02 18:12:00,1.0014,1.0015,1.0014,1.0015,142900000.0
2008-06-02 18:13:00,1.0015,1.0016,1.0015,1.0015,128900000.0
2008-06-02 18:14:00,1.0015,1.0017,1.0015,1.0017,75300000.0
2008-06-02 18:15:00,1.0017,1.0018,1.0017,1.0017,97100000.0
2008-06-02 18:16:00,1.0017,1.0017,1.0017,1.0017,112000000.0
2008-06-02 18:17:00,1.0017,1.00175,1.0017,1.0017,45400000.0
2008-06-02 18:18:00,1.0017,1.0017,1.0017,1.0017,52600000.0
2008-06-02 18:19:00,1.0017,1.0023,1.0017,1.0019,163300000.0
2008-06-02 18:20:00,1.0019,1.002,1.0019,1.0019,69800000.0
2008-06-02 18:21:00,1.0019,1.0019,1.00185,1.00185,21900000.0
2008-06-02 18:22:00,1.00185,1.0019,1.0017,1.0017,71900000.0
2008-06-02 18:23:00,1.0017,1.0019,1.0017,1.0018,34400000.0
2008-06-02 18:24:00,1.0018,1.0018,1.0018,1.0018,20200000.0
2008-06-02 18:25:00,1.0018,1.0018,1.0018,1.0018,15700000.0
2008-06-02 18:26:00,1.0018,1.0018,1.0018,1.0018,13200000.0
2008-06-02 18:27:00,1.0018,1.0018,1.0017,1.0017,36000000.0
2008-06-02 18:28:00,1.0017,1.00175,1.0017,1.0017,95000000.0
2008-06-02 18:29:00,1.0017,1.0017,1.0017,1.0017,34000000.0
2008-06-02 18:30:00,1.0017,1.0018,1.0017,1.0017,68600000.0
2008-06-02 18:31:00,1.0017,1.0017,1.0017,1.0017,75000000.0
2008-06-02 18:32:00,1.0017,1.0018,1.0017,1.0018,21400000.0
2008-06-02 18:33:00,1.0018,1.0018,1.0017,1.0017,30300000.0
2008-06-02 18:34:00,1.0017,1.0018,1.0016,1.0018,137700000.0
2008-06-02 18:35:00,1.0018,1.0019,1.0016,1.0016,111200000.0
2008-06-02 18:36:00,1.0016,1.0017,1.0016,1.0017,33200000.0
2008-06-02 18:37:00,1.0017,1.0017,1.00145,1.0015,114800000.0
2008-06-02 18:38:00,1.0015,1.0015,1.0014,1.0015,95200000.0
2008-06-02 18:39:00,1.0015,1.0015,1.0009,1.0012,154350000.0
2008-06-02 18:40:00,1.0012,1.0015,1.001,1.0014,140900000.0
2008-06-02 18:41:00,1.0013,1.0018,1.0013,1.0016,82200000.0
2008-06-02 18:42:00,1.0016,1.0016,1.0012,1.0012,225600000.0
2008-06-02 18:43:00,1.0012,1.0012,1.0008,1.001,135900000.0
2008-06-02 18:44:00,1.001,1.001,1.0008,1.001,89600000.0
2008-06-02 18:45:00,1.001,1.0011,1.0008,1.0008,84100000.0
2008-06-02 18:46:00,1.0008,1.0008,1.0008,1.0008,9200000.0
2008-06-02 18:47:00,1.0008,1.0009,1.0008,1.0009,53100000.0
2008-06-02 18:48:00,1.0009,1.0011,1.0009,1.0011,44400000.0
2008-06-02 18:49:00,1.0011,1.0011,1.0009,1.0011,91600000.0
2008-06-02 18:50:00,1.0011,1.0011,1.001,1.00105,60900000.0
2008-06-02 18:51:00,1.00105,1.0011,1.0009,1.0009,93000000.0
2008-06-02 18:52:00,1.0009,1.0011,1.00085,1.001,194500000.0
2008-06-02 18:53:00,1.001,1.0011,1.001,1.001,61900000.0
2008-06-02 18:54:00,1.001,1.001,1.001,1.001,24400000.0
2008-06-02 18:55:00,1.001,1.0014,1.001,1.0014,70300000.0
2008-06-02 18:56:00,1.0014,1.0014,1.0011,1.0011,56800000.0
2008-06-02 18:57:00,1.0012,1.0014,1.001,1.0013,67700000.0
2008-06-02 18:58:00,1.0013,1.0015,1.0013,1.0013,37700000.0
2008-06-02 18:59:00,1.0013,1.0018,1.0013,1.0018,143300000.0
2008-06-02 19:00:00,1.0018,1.002,1.0016,1.002,133000000.0
2008-06-02 19:01:00,1.002,1.0021,1.0016,1.0016,125100000.0
2008-06-02 19:02:00,1.0016,1.0019,1.0016,1.0018,95200000.0
2008-06-02 19:03:00,1.0018,1.0019,1.0016,1.0019,121300000.0
2008-06-02 19:04:00,1.0019,1.0019,1.0017,1.0019,83500000.0
2008-06-02 19:05:00,1.0019,1.0019,1.0018,1.0018,27200000.0
2008-06-02 19:06:00,1.0018,1.0019,1.0018,1.0018,51400000.0
2008-06-02 19:07:00,1.0018,1.0018,1.0016,1.0017,60500000.0
2008-06-02 19:08:00,1.0017,1.0019,1.0017,1.0019,103500000.0
2008-06-02 19:09:00,1.0019,1.002,1.0019,1.002,32400000.0
2008-06-02 19:10:00,1.0019,1.002,1.0019,1.002,35100000.0
2008-06-02 19:11:00,1.002,1.002,1.002,1.002,25600000.0
2008-06-02 19:12:00,1.002,1.0021,1.002,1.002,81700000.0
2008-06-02 19:13:00,1.002,1.0023,1.002,1.002,59000000.0
2008-06-02 19:14:00,1.002,1.0022,1.002,1.0021,64500000.0
2008-06-02 19:15:00,1.0021,1.0021,1.0018,1.0018,74500000.0
2008-06-02 19:16:00,1.0018,1.002,1.0018,1.002,80100000.0
2008-06-02 19:17:00,1.002,1.002,1.0016,1.0018,84300000.0
2008-06-02 19:18:00,1.0018,1.0019,1.0018,1.0018,48300000.0
2008-06-02 19:19:00,1.0018,1.0018,1.0015,1.0016,95700000.0
2008-06-02 19:20:00,1.0016,1.0018,1.0016,1.0017,19300000.0
2008-06-02 19:21:00,1.0017,1.0018,1.0017,1.0017,12800000.0
2008-06-02 19:22:00,1.0018,1.0018,1.0016,1.0016,88700000.0
2008-06-02 19:23:00,1.0016,1.0016,1.0014,1.0014,188200000.0
2008-06-02 19:24:00,1.0015,1.0016,1.0014,1.0016,107200000.0
2008-06-02 19:25:00,1.0016,1.0021,1.0016,1.0019,108000000.0
2008-06-02 19:26:00,1.0019,1.0019,1.0019,1.0019,46200000.0
2008-06-02 19:27:00,1.0019,1.0019,1.0016,1.0016,101700000.0
2008-06-02 19:28:00,1.0016,1.0018,1.0016,1.0016,107100000.0
2008-06-02 19:29:00,1.0016,1.0019,1.0016,1.0019,152500000.0
2008-06-02 19:30:00,1.0019,1.0019,1.0018,1.0018,45000000.0
2008-06-02 19:31:00,1.0018,1.0018,1.0016,1.0018,184000000.0
2008-06-02 19:32:00,1.0018,1.0018,1.0015,1.0016,147100000.0
2008-06-02 19:33:00,1.0016,1.0017,1.0015,1.0017,109200000.0
2008-06-02 19:34:00,1.0016,1.0018,1.0015,1.0018,167200000.0
2008-06-02 19:35:00,1.0018,1.0018,1.0017,1.0017,29600000.0
2008-06-02 19:36:00,1.0017,1.002,1.0017,1.0018,47900000.0
2008-06-02 19:37:00,1.0018,1.002,1.0018,1.0019,24500000.0
2008-06-02 19:38:00,1.0019,1.002,1.0019,1.0019,69200000.0
2008-06-02 19:39:00,1.0019,1.0022,1.0019,1.0022,95300000.0
2008-06-02 19:40:00,1.0021,1.0023,1.0021,1.0023,16000000.0
2008-06-02 19:41:00,1.0022,1.0023,1.0022,1.0023,5400000.0
2008-06-02 19:42:00,1.0023,1.0023,1.0021,1.0022,16600000.0
2008-06-02 19:43:00,1.0022,1.0026,1.0021,1.0026,179400000.0
2008-06-02 19:44:00,1.0026,1.0028,1.0022,1.0022,125194812.0
2008-06-02 19:45:00,1.0022,1.0022,1.002,1.002,86200000.0
2008-06-02 19:46:00,1.002,1.0024,1.002,1.0022,193400000.0
2008-06-02 19:47:00,1.0022,1.0022,1.0021,1.0021,68500000.0
2008-06-02 19:48:00,1.0021,1.0023,1.0021,1.0023,46400000.0
2008-06-02 19:49:00,1.0023,1.0024,1.0023,1.0024,13800000.0
2008-06-02 19:50:00,1.0024,1.0024,1.0023,1.0023,33400000.0
2008-06-02 19:51:00,1.0023,1.0024,1.0023,1.0024,89100000.0
2008-06-02 19:52:00,1.0024,1.0024,1.0023,1.0023,64000000.0
2008-06-02 19:53:00,1.0023,1.0023,1.0023,1.0023,19200000.0
2008-06-02 19:54:00,1.0023,1.0023,1.0021,1.0021,78100000.0
2008-06-02 19:55:00,1.0021,1.0021,1.0021,1.0021,69600000.0
2008-06-02 19:56:00,1.0021,1.0021,1.0019,1.0021,123800000.0
2008-06-02 19:57:00,1.0021,1.0021,1.0021,1.0021,25300000.0
2008-06-02 19:58:00,1.0021,1.0023,1.0021,1.0022,44800000.0
2008-06-02 19:59:00,1.0022,1.0024,1.0021,1.0021,82800000.0
2008-06-02 20:00:00,1.0021,1.0021,1.0016,1.0017,175100000.0
2008-06-02 20:01:00,1.0017,1.0017,1.0016,1.0017,121100000.0
2008-06-02 20:02:00,1.0017,1.0018,1.0017,1.00175,26200000.0
2008-06-02 20:03:00,1.0018,1.0018,1.0017,1.0017,32100000.0
2008-06-02 20:04:00,1.0017,1.0018,1.0017,1.0017,75700000.0
2008-06-02 20:05:00,1.0017,1.0017,1.0017,1.0017,34300000.0
2008-06-02 20:06:00,1.0017,1.0019,1.0017,1.0019,41800000.0
2008-06-02 20:07:00,1.0019,1.0019,1.0012,1.0016,137000000.0
2008-06-02 20:08:00,1.0016,1.0018,1.0015,1.0015,45100000.0
2008-06-02 20:09:00,1.0015,1.0016,1.0014,1.0015,52400000.0
2008-06-02 20:10:00,1.0015,1.0015,1.0014,1.0014,23200000.0
2008-06-02 20:11:00,1.0014,1.0015,1.0014,1.0014,128100000.0
2008-06-02 20:12:00,1.0014,1.0015,1.0014,1.0015,73400000.0
2008-06-02 20:13:00,1.00145,1.0015,1.00145,1.00145,5300000.0
2008-06-02 20:14:00,1.0014,1.0015,1.0013,1.0015,71400000.0
2008-06-02 20:15:00,1.0015,1.0016,1.0015,1.0016,7100000.0
2008-06-02 20:16:00,1.0016,1.0016,1.0014,1.00145,9700000.0
2008-06-02 20:17:00,1.00145,1.0015,1.0014,1.0014,29700000.0
2008-06-02 20:18:00,1.0014,1.0014,1.0014,1.0014,29000000.0
2008-06-02 20:19:00,1.0014,1.0015,1.0013,1.0015,46000000.0
2008-06-02 20:20:00,1.0014,1.0016,1.0013,1.0015,44300000.0
2008-06-02 20:21:00,1.0015,1.0016,1.0014,1.0014,12000000.0
2008-06-02 20:22:00,1.0014,1.0014,1.0013,1.00135,9900000.0
2008-06-02 20:23:00,1.0015,1.0015,1.0014,1.0014,21200000.0
2008-06-02 20:24:00,1.0014,1.0017,1.0014,1.0015,22600000.0
2008-06-02 20:25:00,1.00155,1.00155,1.0015,1.0015,20000000.0
2008-06-02 20:26:00,1.0015,1.00155,1.0015,1.0015,15500000.0
2008-06-02 20:27:00,1.0015,1.0015,1.0015,1.0015,3600000.0
2008-06-02 20:28:00,1.0015,1.0016,1.0015,1.0016,14100000.0
2008-06-02 20:29:00,1.0016,1.0018,1.0015,1.0018,21600000.0
2008-06-02 20:30:00,1.0018,1.0018,1.0017,1.0017,6000000.0
2008-06-02 20:31:00,1.0017,1.0017,1.0017,1.0017,9600000.0
2008-06-02 20:32:00,1.0018,1.0021,1.0017,1.002,34800000.0
2008-06-02 20:33:00,1.0019,1.00195,1.00185,1.0019,21000000.0
2008-06-02 20:34:00,1.0019,1.0019,1.00185,1.0019,12900000.0
2008-06-02 20:35:00,1.0019,1.002,1.0019,1.002,12100000.0
2008-06-02 20:36:00,1.0021,1.0021,1.0019,1.0019,21600000.0
2008-06-02 20:37:00,1.0019,1.0019,1.0016,1.0017,44100000.0
2008-06-02 20:38:00,1.0017,1.0018,1.0017,1.0018,7800000.0
2008-06-02 20:39:00,1.0018,1.00185,1.0017,1.0018,26100000.0
2008-06-02 20:40:00,1.0018,1.0018,1.0017,1.0018,6100000.0
2008-06-02 20:41:00,1.0018,1.0018,1.0018,1.0018,8200000.0
2008-06-02 20:42:00,1.0018,1.0018,1.0017,1.0017,9000000.0
2008-06-02 20:43:00,1.0017,1.0019,1.0016,1.0016,24100000.0
2008-06-02 20:44:00,1.0016,1.0018,1.0016,1.0016,125800000.0
2008-06-02 20:45:00,1.0016,1.0017,1.0015,1.0016,28500000.0
2008-06-02 20:46:00,1.0016,1.00175,1.0015,1.0015,52700000.0
2008-06-02 20:47:00,1.0015,1.00165,1.0015,1.00165,23700000.0
2008-06-02 20:48:00,1.0016,1.0016,1.0016,1.0016,14500000.0
2008-06-02 20:49:00,1.0016,1.0016,1.0016,1.0016,3200000.0
2008-06-02 20:50:00,1.0016,1.0016,1.00155,1.0016,9500000.0
2008-06-02 20:51:00,1.0016,1.00165,1.0016,1.00165,13500000.0
2008-06-02 20:52:00,1.00165,1.00165,1.00165,1.00165,3600000.0
2008-06-02 20:53:00,1.0017,1.0017,1.00165,1.00165,26600000.0
2008-06-02 20:54:00,1.00165,1.0018,1.00165,1.0018,3600000.0
2008-06-02 20:55:00,1.0018,1.0018,1.00155,1.0017,32100000.0
2008-06-02 20:56:00,1.0017,1.0017,1.0016,1.0016,61400000.0
2008-06-02 20:57:00,1.0016,1.0016,1.0015,1.0016,19800000.0
2008-06-02 20:58:00,1.0016,1.0016,1.0014,1.0016,62900000.0
2008-06-02 20:59:00,1.0016,1.0017,1.0013,1.0017,60800000.0
2008-06-02 21:00:00,1.0017,1.0017,1.0011,1.0013,65600000.0
2008-06-02 21:01:00,1.0012,1.0012,1.0012,1.0012,4200000.0
2008-06-02 21:02:00,1.0011,1.0013,1.0011,1.0012,10100000.0
2008-06-02 21:03:00,1.00115,1.00115,1.001,1.0011,43200000.0
2008-06-02 21:04:00,1.0011,1.0011,1.001,1.001,29000000.0
2008-06-02 21:05:00,1.001,1.0012,1.0008,1.0008,62700000.0
2008-06-02 21:06:00,1.00085,1.00085,1.0008,1.00085,8400000.0
2008-06-02 21:07:00,1.00085,1.0009,1.00075,1.0009,24000000.0
2008-06-02 21:08:00,1.00095,1.00095,1.0009,1.00095,6500000.0
2008-06-02 21:09:00,1.0009,1.001,1.00085,1.00085,8000000.0
2008-06-02 21:10:00,1.0009,1.001,1.00085,1.001,6000000.0
2008-06-02 21:11:00,1.0009,1.00115,1.00085,1.00115,28900000.0
2008-06-02 21:12:00,1.00115,1.0012,1.00115,1.0012,14200000.0
2008-06-02 21:13:00,1.0012,1.0012,1.0011,1.0012,4000000.0
2008-06-02 21:14:00,1.0012,1.0012,1.0012,1.0012,4000000.0
2008-06-02 21:15:00,1.00115,1.0013,1.00115,1.0012,4000000.0
2008-06-02 21:16:00,1.0012,1.0013,1.0012,1.0013,7500000.0
2008-06-02 21:17:00,1.0013,1.0013,1.0013,1.0013,3000000.0
2008-06-02 21:18:00,1.0013,1.0014,1.0013,1.0014,22500000.0
2008-06-02 21:19:00,1.0014,1.0014,1.00135,1.0014,2600000.0
2008-06-02 21:20:00,1.0014,1.0015,1.0013,1.0013,29600000.0
2008-06-02 21:21:00,1.0013,1.0013,1.00125,1.00125,6400000.0
2008-06-02 21:22:00,1.0013,1.0013,1.00125,1.00125,17600000.0
2008-06-02 21:23:00,1.00125,1.0013,1.0012,1.0013,13400000.0
2008-06-02 21:24:00,1.0013,1.0016,1.0013,1.0015,58800000.0
2008-06-02 21:25:00,1.0014,1.0014,1.00135,1.00135,12900000.0
2008-06-02 21:26:00,1.00135,1.00135,1.0012,1.0012,7100000.0
2008-06-02 21:27:00,1.0012,1.0012,1.0012,1.0012,6300000.0
2008-06-02 21:28:00,1.0012,1.0013,1.0012,1.0013,3700000.0
2008-06-02 21:29:00,1.0013,1.00155,1.00125,1.00155,30600000.0
2008-06-02 21:30:00,1.00155,1.00155,1.0015,1.0015,13400000.0
2008-06-02 21:31:00,1.0015,1.00185,1.0015,1.00185,26400000.0
2008-06-02 21:32:00,1.0019,1.0019,1.0016,1.0017,48800000.0
2008-06-02 21:33:00,1.0017,1.002,1.0017,1.002,35300000.0
2008-06-02 21:34:00,1.002,1.002,1.0019,1.0019,16700000.0
2008-06-02 21:35:00,1.0019,1.0019,1.00185,1.0019,14300000.0
2008-06-02 21:36:00,1.0019,1.0019,1.00185,1.0019,4300000.0
2008-06-02 21:37:00,1.0019,1.0019,1.00175,1.00175,10900000.0
2008-06-02 21:38:00,1.0017,1.0018,1.0017,1.0017,15100000.0
2008-06-02 21:39:00,1.0016,1.0016,1.0016,1.0016,12400000.0
2008-06-02 21:40:00,1.0016,1.0016,1.0015,1.0015,16700000.0
2008-06-02 21:41:00,1.0016,1.0016,1.0016,1.0016,4800000.0
2008-06-02 21:42:00,1.0016,1.0017,1.0015,1.0015,41500000.0
2008-06-02 21:43:00,1.0016,1.0016,1.0016,1.0016,4000000.0
2008-06-02 21:44:00,1.0016,1.0017,1.0016,1.0016,16100000.0
2008-06-02 21:45:00,1.0016,1.0017,1.0016,1.0016,18200000.0
2008-06-02 21:46:00,1.0016,1.0016,1.00135,1.00135,15800000.0
2008-06-02 21:47:00,1.0014,1.0015,1.0014,1.0015,39800000.0
2008-06-02 21:48:00,1.0015,1.0015,1.0014,1.0014,38800000.0
2008-06-02 21:49:00,1.0014,1.0014,1.0012,1.0013,26300000.0
2008-06-02 21:50:00,1.0013,1.0013,1.0013,1.0013,16700000.0
2008-06-02 21:51:00,1.0013,1.0013,1.0013,1.0013,3500000.0
2008-06-02 21:52:00,1.0013,1.0014,1.0013,1.0014,4800000.0
2008-06-02 21:53:00,1.0014,1.0014,1.0013,1.0013,8400000.0
2008-06-02 21:54:00,1.0013,1.0013,1.0012,1.0012,25800000.0
2008-06-02 21:55:00,1.0012,1.0013,1.0011,1.0011,47500000.0
2008-06-02 21:56:00,1.00115,1.0013,1.00115,1.0012,10600000.0
2008-06-02 21:57:00,1.00115,1.00115,1.00105,1.0011,18100000.0
2008-06-02 21:58:00,1.0011,1.0012,1.00105,1.0012,35300000.0
2008-06-02 21:59:00,1.0012,1.0012,1.0011,1.0012,23000000.0
2008-06-02 22:00:00,1.0011,1.0013,1.0011,1.0011,4100000.0
2008-06-02 22:01:00,1.0011,1.0011,1.001,1.001,19600000.0
2008-06-02 22:02:00,1.0011,1.0011,1.0009,1.0009,15400000.0
2008-06-02 22:03:00,1.0009,1.0009,1.0009,1.0009,13800000.0
2008-06-02 22:04:00,1.0009,1.001,1.0009,1.0009,10800000.0
2008-06-02 22:05:00,1.00095,1.001,1.0009,1.001,16300000.0
2008-06-02 22:06:00,1.001,1.001,1.001,1.001,300000.0
2008-06-02 22:07:00,1.001,1.001,1.0009,1.001,5000000.0
2008-06-02 22:08:00,1.001,1.001,1.0009,1.0009,8700000.0
2008-06-02 22:09:00,1.0011,1.0011,1.0008,1.00085,7300000.0
2008-06-02 22:10:00,1.0012,1.0012,1.0009,1.001,13800000.0
2008-06-02 22:11:00,1.001,1.001,1.001,1.001,2500000.0
2008-06-02 22:12:00,1.001,1.001,1.0007,1.001,35300000.0
2008-06-02 22:13:00,1.001,1.0011,1.001,1.0011,3700000.0
2008-06-02 22:14:00,1.001,1.001,1.00075,1.0009,6900000.0
2008-06-02 22:15:00,1.00085,1.00085,1.0006,1.0006,40800000.0
2008-06-02 22:16:00,1.0006,1.0007,1.0006,1.0007,5900000.0
2008-06-02 22:17:00,1.00065,1.00085,1.00065,1.00085,2900000.0
2008-06-02 22:18:00,1.00085,1.0011,1.00085,1.001,10100000.0
2008-06-02 22:19:00,1.001,1.0011,1.0009,1.0011,10900000.0
2008-06-02 22:20:00,1.001,1.001,1.001,1.001,10000000.0
2008-06-02 22:21:00,1.00098,1.00098,1.00074,1.00082,3900000.0
2008-06-02 22:22:00,1.001,1.001,1.001,1.001,1600000.0
2008-06-02 22:23:00,1.001,1.00135,1.001,1.0012,44100000.0
2008-06-02 22:24:00,1.0012,1.0014,1.0012,1.0014,23500000.0
2008-06-02 22:25:00,1.0013,1.0013,1.0013,1.0013,1800000.0
2008-06-02 22:26:00,1.0013,1.0014,1.00125,1.0014,33100000.0
2008-06-02 22:27:00,1.0014,1.0014,1.0013,1.0013,15300000.0
2008-06-02 22:28:00,1.0013,1.0015,1.00125,1.0014,19200000.0
2008-06-02 22:29:00,1.0014,1.0015,1.0013,1.0013,5100000.0
2008-06-02 22:30:00,1.0013,1.0014,1.0013,1.0013,16000000.0
2008-06-02 22:31:00,1.00125,1.00125,1.00125,1.00125,1000000.0
2008-06-02 22:32:00,1.00125,1.0013,1.0012,1.0013,10500000.0
2008-06-02 22:33:00,1.0012,1.0012,1.0009,1.0009,15300000.0
2008-06-02 22:34:00,1.0009,1.001,1.0009,1.0009,5700000.0
2008-06-02 22:35:00,1.0009,1.0009,1.0007,1.0007,8900000.0
2008-06-02 22:36:00,1.0008,1.0009,1.0007,1.0007,25200000.0
2008-06-02 22:37:00,1.0008,1.0011,1.0007,1.0008,39700000.0
2008-06-02 22:38:00,1.00085,1.0009,1.0008,1.0009,7400000.0
2008-06-02 22:39:00,1.0008,1.0009,1.0008,1.0008,17100000.0
2008-06-02 22:40:00,1.00085,1.0009,1.0008,1.0009,12700000.0
2008-06-02 22:41:00,1.0009,1.0009,1.00065,1.00065,38600000.0
2008-06-02 22:42:00,1.00065,1.00065,1.0006,1.0006,18600000.0
2008-06-02 22:43:00,1.0006,1.0007,1.0006,1.0007,4800000.0
2008-06-02 22:44:00,1.0006,1.0006,1.0006,1.0006,6000000.0
2008-06-02 22:45:00,1.0006,1.0007,1.0003,1.0003,44800000.0
2008-06-02 22:46:00,1.0004,1.0004,1.0002,1.0004,22000000.0
2008-06-02 22:47:00,1.0004,1.0005,1.0003,1.0005,13400000.0
2008-06-02 22:48:00,1.0004,1.00105,1.0004,1.00105,19500000.0
2008-06-02 22:49:00,1.00105,1.00105,1.0005,1.00085,19100000.0
2008-06-02 22:50:00,1.0008,1.0009,1.0008,1.0009,8500000.0
2008-06-02 22:51:00,1.0009,1.0011,1.00085,1.001,8300000.0
2008-06-02 22:52:00,1.001,1.0011,1.0007,1.0011,30700000.0
2008-06-02 22:53:00,1.001,1.0011,1.00085,1.0009,37200000.0
2008-06-02 22:54:00,1.00085,1.0012,1.0008,1.001,23200000.0
2008-06-02 22:55:00,1.001,1.001,1.00095,1.00095,6200000.0
2008-06-02 22:56:00,1.001,1.0012,1.001,1.0012,22600000.0
2008-06-02 22:57:00,1.0013,1.0013,1.0012,1.0012,1200000.0
2008-06-02 22:58:00,1.0011,1.0012,1.0011,1.0012,12400000.0
2008-06-02 22:59:00,1.0011,1.0012,1.001,1.0011,27000000.0
2008-06-02 23:00:00,1.0012,1.0012,1.0012,1.0012,2400000.0
2008-06-02 23:01:00,1.001,1.0012,1.001,1.0011,25100000.0
2008-06-02 23:02:00,1.0012,1.0012,1.001,1.0012,8500000.0
2008-06-02 23:03:00,1.0013,1.0013,1.0012,1.0012,9800000.0
2008-06-02 23:04:00,1.0012,1.0013,1.0012,1.0013,18400000.0
2008-06-02 23:05:00,1.0013,1.0013,1.0012,1.0012,14200000.0
2008-06-02 23:06:00,1.0013,1.0013,1.0012,1.0012,20700000.0
2008-06-02 23:07:00,1.0013,1.0013,1.0012,1.0013,24400000.0
2008-06-02 23:08:00,1.0013,1.0013,1.0013,1.0013,2400000.0
2008-06-02 23:09:00,1.0012,1.0013,1.0012,1.0013,6800000.0
2008-06-02 23:10:00,1.00109,1.00122,1.00107,1.00107,10300000.0
2008-06-02 23:11:00,1.0013,1.0013,1.0013,1.0013,1400000.0
2008-06-02 23:12:00,1.0013,1.0013,1.0012,1.0013,6600000.0
2008-06-02 23:13:00,1.0014,1.0014,1.0014,1.0014,4700000.0
2008-06-02 23:14:00,1.0014,1.0015,1.0014,1.00145,9100000.0
2008-06-02 23:15:00,1.0014,1.0014,1.0014,1.0014,3400000.0
2008-06-02 23:16:00,1.0014,1.0015,1.0014,1.0015,7700000.0
2008-06-02 23:17:00,1.0013,1.00133,1.00126,1.00133,16000000.0
2008-06-02 23:18:00,1.0014,1.0014,1.0014,1.0014,1500000.0
2008-06-02 23:19:00,1.00138,1.00139,1.00126,1.00126,15000000.0
2008-06-02 23:20:00,1.00145,1.00145,1.00125,1.00132,15200000.0
2008-06-02 23:21:00,1.00125,1.0014,1.00125,1.0014,33200000.0
2008-06-02 23:22:00,1.0015,1.0015,1.0015,1.0015,10900000.0
2008-06-02 23:23:00,1.00127,1.0014,1.00122,1.0014,14100000.0
2008-06-02 23:24:00,1.0014,1.0014,1.0014,1.0014,1800000.0
2008-06-02 23:25:00,1.00132,1.00132,1.00123,1.00123,2700000.0
2008-06-02 23:26:00,1.0015,1.0015,1.0015,1.0015,4600000.0
2008-06-02 23:27:00,1.00132,1.00146,1.00127,1.00127,39400000.0
2008-06-02 23:28:00,1.00127,1.00145,1.00127,1.00142,61700000.0
2008-06-02 23:29:00,1.0014,1.0014,1.0014,1.0014,2800000.0
2008-06-02 23:30:00,1.0015,1.0015,1.0015,1.0015,10300000.0
2008-06-02 23:31:00,1.00145,1.00145,1.00145,1.00145,2400000.0
2008-06-02 23:32:00,1.00134,1.00139,1.00125,1.00139,7500000.0
2008-06-02 23:33:00,1.0015,1.0015,1.0015,1.0015,4700000.0
2008-06-02 23:34:00,1.0014,1.0014,1.00117,1.00134,7900000.0
2008-06-02 23:35:00,1.0015,1.0015,1.0015,1.0015,4800000.0
2008-06-02 23:36:00,1.0015,1.0015,1.0015,1.0015,3400000.0
2008-06-02 23:37:00,1.0017,1.0019,1.0017,1.0019,46400000.0
2008-06-02 23:38:00,1.0019,1.002,1.0019,1.002,39200000.0
2008-06-02 23:39:00,1.002,1.002,1.002,1.002,2400000.0
2008-06-02 23:40:00,1.00145,1.00145,1.00137,1.00139,11200000.0
2008-06-02 23:41:00,1.0016,1.002,1.0016,1.002,5300000.0
2008-06-02 23:42:00,1.002,1.002,1.0019,1.0019,19200000.0
2008-06-02 23:43:00,1.00155,1.00155,1.00155,1.00155,2400000.0
2008-06-02 23:44:00,1.0014,1.0014,1.0014,1.0014,2100000.0
2008-06-02 23:45:00,1.0019,1.0019,1.0019,1.0019,2400000.0
2008-06-02 23:46:00,1.00135,1.00135,1.0013,1.0013,9300000.0
2008-06-02 23:47:00,1.0019,1.0019,1.0014,1.0014,5400000.0
2008-06-02 23:48:00,1.00125,1.00142,1.00123,1.00142,11300000.0
2008-06-02 23:49:00,1.00135,1.00135,1.00135,1.00135,11200000.0
2008-06-02 23:50:00,1.00135,1.0014,1.00135,1.00135,14600000.0
2008-06-02 23:51:00,1.00137,1.00154,1.00137,1.00152,55500000.0
2008-06-02 23:52:00,1.00135,1.00135,1.00125,1.00125,16300000.0
2008-06-02 23:53:00,1.0014,1.0017,1.0014,1.0016,19400000.0
2008-06-02 23:54:00,1.0017,1.0017,1.0015,1.0015,46400000.0
2008-06-02 23:55:00,1.00114,1.00128,1.00106,1.0012,68500000.0
2008-06-02 23:56:00,1.0015,1.0015,1.0015,1.0015,2400000.0
2008-06-02 23:57:00,1.0016,1.0016,1.0012,1.0012,6500000.0
2008-06-02 23:58:00,1.0012,1.0016,1.0012,1.0015,8000000.0
2008-06-02 23:59:00,1.0012,1.0016,1.0012,1.0016,6100000.0
2008-06-03 00:00:00,1.00132,1.00143,1.00116,1.00122,11200000.0
2008-06-03 00:01:00,1.00115,1.00127,1.00115,1.00127,4000000.0
2008-06-03 00:02:00,1.00155,1.0016,1.00155,1.0016,9600000.0
2008-06-03 00:03:00,1.0016,1.0016,1.0015,1.0015,14400000.0
2008-06-03 00:04:00,1.0016,1.0017,1.0015,1.0017,37800000.0
2008-06-03 00:05:00,1.0017,1.0017,1.0016,1.0016,3200000.0
2008-06-03 00:06:00,1.0016,1.0017,1.0016,1.0017,5600000.0
2008-06-03 00:07:00,1.00155,1.00155,1.00146,1.00146,9200000.0
2008-06-03 00:08:00,1.0016,1.0017,1.0015,1.0016,22800000.0
2008-06-03 00:09:00,1.0016,1.0016,1.0016,1.0016,4000000.0
2008-06-03 00:10:00,1.0016,1.0016,1.0016,1.0016,2400000.0
2008-06-03 00:11:00,1.0016,1.0017,1.0015,1.0016,29900000.0
2008-06-03 00:12:00,1.0016,1.0016,1.0015,1.0016,9600000.0
2008-06-03 00:13:00,1.0016,1.0016,1.0016,1.0016,6900000.0
2008-06-03 00:14:00,1.00105,1.00125,1.00105,1.00125,4400000.0
2008-06-03 00:15:00,1.0016,1.0016,1.00125,1.00125,3000000.0
2008-06-03 00:16:00,1.0013,1.0016,1.0013,1.0016,5100000.0
2008-06-03 00:17:00,1.00107,1.00127,1.00103,1.00105,18000000.0
2008-06-03 00:18:00,1.0016,1.0016,1.0013,1.0016,5100000.0
2008-06-03 00:19:00,1.0013,1.0013,1.0013,1.0013,3200000.0
2008-06-03 00:20:00,1.0016,1.0016,1.0016,1.0016,4700000.0
2008-06-03 00:21:00,1.0016,1.0016,1.0013,1.0015,15600000.0
2008-06-03 00:22:00,1.0015,1.0015,1.0012,1.0012,14600000.0
2008-06-03 00:23:00,1.0012,1.0012,1.0012,1.0012,32100000.0
2008-06-03 00:24:00,1.0012,1.0015,1.001,1.0011,73500000.0
2008-06-03 00:25:00,1.0015,1.0015,1.0012,1.0012,49600000.0
2008-06-03 00:26:00,1.0011,1.0015,1.001,1.001,27200000.0
2008-06-03 00:27:00,1.0015,1.0015,1.001,1.001,25600000.0
2008-06-03 00:28:00,1.0012,1.0012,1.001,1.001,14400000.0
2008-06-03 00:29:00,1.00095,1.00095,1.00095,1.00095,900000.0
2008-06-03 00:30:00,1.001,1.001,1.001,1.001,4000000.0
2008-06-03 00:31:00,1.001,1.001,1.001,1.001,900000.0
2008-06-03 00:32:00,1.00083,1.00083,1.00076,1.00078,13600000.0
2008-06-03 00:33:00,1.00077,1.00084,1.00077,1.00084,6800000.0
2008-06-03 00:34:00,1.0012,1.0012,1.001,1.001,3700000.0
2008-06-03 00:35:00,1.00095,1.0012,1.00095,1.0012,5500000.0
2008-06-03 00:36:00,1.00088,1.0009,1.00082,1.00084,18800000.0
2008-06-03 00:37:00,1.001,1.0012,1.001,1.0012,3200000.0
2008-06-03 00:38:00,1.0011,1.0011,1.0011,1.0011,800000.0
2008-06-03 00:39:00,1.0011,1.0012,1.0011,1.0012,6400000.0
2008-06-03 00:40:00,1.001,1.001,1.001,1.001,9400000.0
2008-06-03 00:41:00,1.001,1.001,1.001,1.001,17400000.0
2008-06-03 00:42:00,1.001,1.001,1.001,1.001,22100000.0
2008-06-03 00:43:00,1.001,1.001,1.001,1.001,3600000.0
2008-06-03 00:44:00,1.0009,1.0009,1.0009,1.0009,5100000.0
2008-06-03 00:45:00,1.001,1.0012,1.001,1.0012,12700000.0
2008-06-03 00:46:00,1.0012,1.0012,1.0012,1.0012,9600000.0
2008-06-03 00:47:00,1.001,1.001,1.001,1.001,1900000.0
2008-06-03 00:48:00,1.00087,1.00095,1.00079,1.00089,5300000.0
2008-06-03 00:49:00,1.001,1.0012,1.001,1.0012,44900000.0
2008-06-03 00:50:00,1.001,1.0012,1.001,1.0011,165200000.0
2008-06-03 00:51:00,1.0012,1.0012,1.0012,1.0012,1600000.0
2008-06-03 00:52:00,1.0012,1.0012,1.0011,1.0012,7300000.0
2008-06-03 00:53:00,1.0012,1.0012,1.0012,1.0012,8000000.0
2008-06-03 00:54:00,1.001,1.001,1.001,1.001,1000000.0
2008-06-03 00:55:00,1.001,1.001,1.001,1.001,1200000.0
2008-06-03 00:56:00,1.001,1.0011,1.001,1.0011,5800000.0
2008-06-03 00:57:00,1.0011,1.0011,1.0011,1.0011,5600000.0
2008-06-03 00:58:00,1.0012,1.0012,1.0012,1.0012,1600000.0
2008-06-03 00:59:00,1.0012,1.0012,1.0012,1.0012,4900000.0
2008-06-03 01:00:00,1.0012,1.0012,1.0012,1.0012,4100000.0
2008-06-03 01:01:00,1.0011,1.0011,1.0011,1.0011,4200000.0
2008-06-03 01:02:00,1.0011,1.0011,1.0011,1.0011,2400000.0
2008-06-03 01:03:00,1.0011,1.0011,1.0011,1.0011,4300000.0
2008-06-03 01:04:00,1.0011,1.0012,1.0011,1.0012,31400000.0
2008-06-03 01:05:00,1.0012,1.0012,1.0012,1.0012,1600000.0
2008-06-03 01:06:00,1.0011,1.0011,1.0011,1.0011,8900000.0
2008-06-03 01:07:00,1.0011,1.0012,1.0011,1.0012,21000000.0
2008-06-03 01:08:00,1.0012,1.0012,1.0012,1.0012,3200000.0
2008-06-03 01:09:00,1.001,1.001,1.001,1.001,3000000.0
2008-06-03 01:10:00,1.001,1.001,1.001,1.001,5100000.0
2008-06-03 01:11:00,1.0012,1.0012,1.0012,1.0012,8100000.0
2008-06-03 01:12:00,1.0012,1.0012,1.001,1.001,7000000.0
2008-06-03 01:13:00,1.0011,1.0011,1.001,1.001,2400000.0
2008-06-03 01:14:00,1.001,1.0012,1.001,1.0011,21700000.0
2008-06-03 01:15:00,1.0011,1.0011,1.0011,1.0011,3600000.0
2008-06-03 01:16:00,1.0011,1.0011,1.00095,1.00095,2500000.0
2008-06-03 01:17:00,1.00095,1.0011,1.00095,1.0011,3400000.0
2008-06-03 01:18:00,1.001,1.001,1.001,1.001,900000.0
2008-06-03 01:19:00,1.0008,1.00092,1.0008,1.00092,7900000.0
2008-06-03 01:20:00,1.0011,1.0011,1.0011,1.0011,3200000.0
2008-06-03 01:21:00,1.00095,1.0011,1.00095,1.0011,4300000.0
2008-06-03 01:22:00,1.0011,1.0011,1.001,1.001,2500000.0
2008-06-03 01:23:00,1.00067,1.00073,1.00067,1.00073,3000000.0
2008-06-03 01:24:00,1.001,1.001,1.001,1.001,1800000.0
2008-06-03 01:25:00,1.001,1.001,1.001,1.001,900000.0
2008-06-03 01:26:00,1.0008,1.00085,1.0008,1.00085,38400000.0
2008-06-03 01:27:00,1.0008,1.00085,1.0008,1.00085,13700000.0
2008-06-03 01:28:00,1.001,1.001,1.001,1.001,900000.0
2008-06-03 01:29:00,1.0012,1.0012,1.0007,1.0009,24000000.0
2008-06-03 01:30:00,1.001,1.001,1.0009,1.001,39200000.0
2008-06-03 01:31:00,1.00065,1.00065,1.00065,1.00065,1800000.0
2008-06-03 01:32:00,1.0007,1.001,1.0007,1.001,14700000.0
2008-06-03 01:33:00,1.00055,1.00061,1.0005,1.00055,15000000.0
2008-06-03 01:34:00,1.00049,1.00056,1.00047,1.00053,21300000.0
2008-06-03 01:35:00,1.0004,1.001,1.0004,1.001,21600000.0
2008-06-03 01:36:00,1.001,1.001,1.0007,1.0009,12000000.0
2008-06-03 01:37:00,1.0009,1.0009,1.0009,1.0009,800000.0
2008-06-03 01:38:00,1.0009,1.0009,1.0009,1.0009,4000000.0
2008-06-03 01:39:00,1.0009,1.0009,1.0009,1.0009,4800000.0
2008-06-03 01:40:00,1.0009,1.0009,1.0004,1.0004,1700000.0
2008-06-03 01:41:00,1.0002,1.0004,1.00013,1.0004,5800000.0
2008-06-03 01:42:00,1.0009,1.0009,1.0009,1.0009,800000.0
2008-06-03 01:43:00,1.0004,1.0009,1.0004,1.0009,3800000.0
2008-06-03 01:44:00,1.0009,1.0009,1.0005,1.0007,10400000.0
2008-06-03 01:45:00,1.0007,1.0007,1.0007,1.0007,14800000.0
2008-06-03 01:46:00,1.0007,1.0007,1.0005,1.0007,25600000.0
2008-06-03 01:47:00,1.0004,1.0004,1.0004,1.0004,2200000.0
2008-06-03 01:48:00,1.00037,1.00037,1.00033,1.00033,1200000.0
2008-06-03 01:49:00,1.0004,1.0004,1.0004,1.0004,7600000.0
2008-06-03 01:50:00,1.00036,1.00036,1.00031,1.00031,8300000.0
2008-06-03 01:51:00,1.0004,1.0004,1.0004,1.0004,10900000.0
2008-06-03 01:52:00,1.0004,1.0004,1.0004,1.0004,4300000.0
2008-06-03 01:53:00,1.0004,1.00045,1.0004,1.0004,34300000.0
2008-06-03 01:54:00,1.0004,1.0004,1.0004,1.0004,6600000.0
2008-06-03 01:55:00,1.0004,1.00045,1.0004,1.0004,11500000.0
2008-06-03 01:56:00,1.0004,1.0004,1.0004,1.0004,15600000.0
2008-06-03 01:57:00,1.0004,1.0004,1.0004,1.0004,26700000.0
2008-06-03 01:58:00,1.0004,1.0004,1.0004,1.0004,2600000.0
2008-06-03 01:59:00,1.0004,1.0007,1.0004,1.0007,9900000.0
2008-06-03 02:00:00,1.0007,1.0007,1.0007,1.0007,6000000.0
2008-06-03 02:01:00,1.0008,1.00085,1.00075,1.0008,26000000.0
2008-06-03 02:02:00,1.00085,1.00085,1.0008,1.0008,4800000.0
2008-06-03 02:03:00,1.00085,1.00085,1.0008,1.00085,7800000.0
2008-06-03 02:04:00,1.00085,1.00085,1.00085,1.00085,3000000.0
2008-06-03 02:05:00,1.00085,1.00085,1.00085,1.00085,7500000.0
2008-06-03 02:06:00,1.00085,1.00085,1.0007,1.0007,14700000.0
2008-06-03 02:07:00,1.0007,1.0007,1.0007,1.0007,1300000.0
2008-06-03 02:08:00,1.0008,1.0017,1.00075,1.0015,62500000.0
2008-06-03 02:09:00,1.0015,1.0015,1.0015,1.0015,7400000.0
2008-06-03 02:10:00,1.0016,1.0016,1.0016,1.0016,8000000.0
2008-06-03 02:11:00,1.0016,1.0016,1.0016,1.0016,1100000.0
2008-06-03 02:12:00,1.0015,1.0015,1.0012,1.00125,6500000.0
2008-06-03 02:13:00,1.00125,1.00125,1.00125,1.00125,11500000.0
2008-06-03 02:14:00,1.0009,1.0009,1.0009,1.0009,500000.0
2008-06-03 02:15:00,1.00125,1.00125,1.0008,1.0008,39200000.0
2008-06-03 02:16:00,1.0008,1.0008,1.0008,1.0008,4400000.0
2008-06-03 02:17:00,1.001,1.001,1.001,1.001,3200000.0
2008-06-03 02:18:00,1.00045,1.00058,1.0004,1.00055,20700000.0
2008-06-03 02:19:00,1.00057,1.00061,1.00057,1.00057,19700000.0
2008-06-03 02:20:00,1.0007,1.0007,1.0007,1.0007,1300000.0
2008-06-03 02:21:00,1.0007,1.001,1.0007,1.001,14400000.0
2008-06-03 02:22:00,1.001,1.001,1.001,1.001,1600000.0
2008-06-03 02:23:00,1.0008,1.0008,1.0008,1.0008,500000.0
2008-06-03 02:24:00,1.00055,1.00055,1.00055,1.00055,2000000.0
2008-06-03 02:25:00,1.001,1.001,1.001,1.001,4800000.0
2008-06-03 02:26:00,1.001,1.0011,1.001,1.0011,14000000.0
2008-06-03 02:27:00,1.001,1.0012,1.001,1.0011,20600000.0
2008-06-03 02:28:00,1.0011,1.0013,1.0011,1.0013,15200000.0
2008-06-03 02:29:00,1.0011,1.0011,1.0011,1.0011,5200000.0
2008-06-03 02:30:00,1.0013,1.0015,1.0013,1.0015,10800000.0
2008-06-03 02:31:00,1.0015,1.0015,1.0015,1.0015,4800000.0
2008-06-03 02:32:00,1.0015,1.0015,1.0015,1.0015,11000000.0
2008-06-03 02:33:00,1.0015,1.0015,1.0015,1.0015,39600000.0
2008-06-03 02:34:00,1.0015,1.0016,1.0015,1.0015,25000000.0
2008-06-03 02:35:00,1.0015,1.0016,1.0015,1.0015,21500000.0
2008-06-03 02:36:00,1.0015,1.0015,1.0014,1.0014,3000000.0
2008-06-03 02:37:00,1.0014,1.0014,1.0014,1.0014,12800000.0
2008-06-03 02:38:00,1.0016,1.0016,1.0015,1.0015,14200000.0
2008-06-03 02:39:00,1.0015,1.0015,1.0014,1.0015,10600000.0
2008-06-03 02:40:00,1.0015,1.0015,1.0015,1.0015,6400000.0
2008-06-03 02:41:00,1.0015,1.0015,1.0014,1.0014,4400000.0
2008-06-03 02:42:00,1.0015,1.0015,1.0015,1.0015,2400000.0
2008-06-03 02:43:00,1.0014,1.0014,1.0014,1.0014,9200000.0
2008-06-03 02:44:00,1.00125,1.00125,1.00125,1.00125,1400000.0
2008-06-03 02:45:00,1.00123,1.00138,1.00119,1.00125,33500000.0
2008-06-03 02:46:00,1.0014,1.0014,1.0014,1.0014,900000.0
2008-06-03 02:47:00,1.00123,1.00145,1.00123,1.00145,19200000.0
2008-06-03 02:48:00,1.0015,1.0015,1.0015,1.0015,16400000.0
2008-06-03 02:49:00,1.0015,1.0015,1.0014,1.0014,2900000.0
2008-06-03 02:50:00,1.0014,1.0014,1.0014,1.0014,500000.0
2008-06-03 02:51:00,1.0014,1.0015,1.0014,1.0015,10300000.0
2008-06-03 02:52:00,1.0015,1.0015,1.0014,1.0014,11700000.0
2008-06-03 02:53:00,1.0015,1.0015,1.0015,1.0015,11400000.0
2008-06-03 02:54:00,1.0016,1.0016,1.0016,1.0016,2600000.0
2008-06-03 02:55:00,1.0016,1.0016,1.0016,1.0016,9500000.0
2008-06-03 02:56:00,1.0016,1.0016,1.0016,1.0016,3700000.0
2008-06-03 02:57:00,1.0017,1.0017,1.0016,1.0016,4900000.0
2008-06-03 02:58:00,1.0016,1.0016,1.0016,1.0016,6400000.0
2008-06-03 02:59:00,1.00132,1.00143,1.00117,1.00135,64600000.0
2008-06-03 03:00:00,1.0016,1.0016,1.0016,1.0016,5700000.0
2008-06-03 03:01:00,1.0016,1.0016,1.0015,1.0015,8500000.0
2008-06-03 03:02:00,1.0015,1.0015,1.0014,1.0014,2200000.0
2008-06-03 03:03:00,1.0015,1.0015,1.0015,1.0015,6000000.0
2008-06-03 03:04:00,1.0015,1.0015,1.0014,1.0015,8200000.0
2008-06-03 03:05:00,1.0015,1.0017,1.0015,1.0017,17500000.0
2008-06-03 03:06:00,1.0017,1.0018,1.0017,1.0018,9000000.0
2008-06-03 03:07:00,1.0017,1.0017,1.0017,1.0017,4800000.0
2008-06-03 03:08:00,1.0017,1.0017,1.0016,1.0017,3700000.0
2008-06-03 03:09:00,1.00145,1.00145,1.0014,1.0014,25000000.0
2008-06-03 03:10:00,1.0017,1.0017,1.0017,1.0017,800000.0
2008-06-03 03:11:00,1.0014,1.0014,1.0014,1.0014,12100000.0
2008-06-03 03:12:00,1.0017,1.0017,1.0017,1.0017,800000.0
2008-06-03 03:13:00,1.0014,1.0014,1.0014,1.0014,18200000.0
2008-06-03 03:14:00,1.0017,1.0017,1.0017,1.0017,1600000.0
2008-06-03 03:15:00,1.0017,1.0017,1.0017,1.0017,5300000.0
2008-06-03 03:16:00,1.0017,1.0017,1.0017,1.0017,1200000.0
2008-06-03 03:17:00,1.0017,1.0017,1.0017,1.0017,1800000.0
2008-06-03 03:18:00,1.0017,1.0017,1.0017,1.0017,1600000.0
2008-06-03 03:19:00,1.00156,1.00156,1.00145,1.00148,7100000.0
2008-06-03 03:20:00,1.0017,1.0017,1.0017,1.0017,6400000.0
2008-06-03 03:21:00,1.0017,1.0017,1.0016,1.0016,12900000.0
2008-06-03 03:22:00,1.0016,1.0017,1.0016,1.0017,6800000.0
2008-06-03 03:23:00,1.0017,1.0017,1.0015,1.0016,22800000.0
2008-06-03 03:24:00,1.0016,1.0016,1.0015,1.0015,4800000.0
2008-06-03 03:25:00,1.0015,1.0015,1.0015,1.0015,3900000.0
2008-06-03 03:26:00,1.0012,1.0013,1.00115,1.00118,127400000.0
2008-06-03 03:27:00,1.0015,1.0016,1.0015,1.0015,13700000.0
2008-06-03 03:28:00,1.0016,1.0016,1.0015,1.0016,20000000.0
2008-06-03 03:29:00,1.0016,1.0016,1.0016,1.0016,2500000.0
2008-06-03 03:30:00,1.0015,1.0016,1.0014,1.0015,29400000.0
2008-06-03 03:31:00,1.0015,1.0015,1.0013,1.0015,28000000.0
2008-06-03 03:32:00,1.0015,1.0015,1.0015,1.0015,2400000.0
2008-06-03 03:33:00,1.0015,1.0015,1.0009,1.001,29800000.0
2008-06-03 03:34:00,1.001,1.00115,1.001,1.00115,6500000.0
2008-06-03 03:35:00,1.00072,1.00085,1.00067,1.00075,45400000.0
2008-06-03 03:36:00,1.00115,1.0012,1.00115,1.0012,6700000.0
2008-06-03 03:37:00,1.0012,1.0013,1.0012,1.0013,7000000.0
2008-06-03 03:38:00,1.0013,1.0013,1.0013,1.0013,2400000.0
2008-06-03 03:39:00,1.0012,1.0012,1.0012,1.0012,1800000.0
2008-06-03 03:40:00,1.0011,1.00115,1.0011,1.00115,8800000.0
2008-06-03 03:41:00,1.00092,1.00098,1.00089,1.00098,16900000.0
2008-06-03 03:42:00,1.0012,1.0012,1.0012,1.0012,3300000.0
2008-06-03 03:43:00,1.0012,1.0012,1.0012,1.0012,7900000.0
2008-06-03 03:44:00,1.0012,1.0012,1.00115,1.0012,5700000.0
2008-06-03 03:45:00,1.0012,1.0012,1.0012,1.0012,5200000.0
2008-06-03 03:46:00,1.0013,1.0013,1.00115,1.00115,15000000.0
2008-06-03 03:47:00,1.0012,1.0012,1.00115,1.00115,8800000.0
2008-06-03 03:48:00,1.00115,1.00115,1.00115,1.00115,2100000.0
2008-06-03 03:49:00,1.00115,1.00115,1.00115,1.00115,2000000.0
2008-06-03 03:50:00,1.00115,1.00115,1.00115,1.00115,14100000.0
2008-06-03 03:51:00,1.00115,1.00115,1.00115,1.00115,2200000.0
2008-06-03 03:52:00,1.00115,1.00115,1.00115,1.00115,6100000.0
2008-06-03 03:53:00,1.00115,1.00115,1.0009,1.0009,12400000.0
2008-06-03 03:54:00,1.0007,1.0007,1.0007,1.0007,2800000.0
2008-06-03 03:55:00,1.00077,1.00087,1.00077,1.00081,17100000.0
2008-06-03 03:56:00,1.0007,1.001,1.0007,1.001,33200000.0
2008-06-03 03:57:00,1.001,1.001,1.0009,1.0009,6900000.0
2008-06-03 03:58:00,1.0009,1.0009,1.0009,1.0009,4000000.0
2008-06-03 03:59:00,1.0009,1.0009,1.0009,1.0009,11200000.0
2008-06-03 04:00:00,1.0009,1.0009,1.0009,1.0009,1600000.0
2008-06-03 04:01:00,1.0009,1.0009,1.0009,1.0009,1600000.0
2008-06-03 04:02:00,1.0005,1.0005,1.0005,1.0005,2600000.0
2008-06-03 04:03:00,1.0009,1.0009,1.0009,1.0009,800000.0
2008-06-03 04:04:00,1.0009,1.0009,1.0003,1.0003,68000000.0
2008-06-03 04:05:00,1.0003,1.0003,1.0003,1.0003,20600000.0
2008-06-03 04:06:00,1.0003,1.0003,1.0003,1.0003,8700000.0
2008-06-03 04:07:00,1.0003,1.0003,1.0003,1.0003,19100000.0
2008-06-03 04:08:00,1.0003,1.0004,1.0003,1.0004,53400000.0
2008-06-03 04:09:00,1.0004,1.0004,1.0003,1.0003,14600000.0
2008-06-03 04:10:00,1.0003,1.0005,1.0003,1.0005,9300000.0
2008-06-03 04:11:00,1.0005,1.0005,1.0004,1.0004,9100000.0
2008-06-03 04:12:00,1.0004,1.0004,1.0004,1.0004,2100000.0
2008-06-03 04:13:00,1.0004,1.0004,1.0004,1.0004,7300000.0
2008-06-03 04:14:00,1.0004,1.0004,1.0004,1.0004,7900000.0
2008-06-03 04:15:00,1.0004,1.0004,1.0004,1.0004,800000.0
2008-06-03 04:16:00,1.0006,1.0006,1.0004,1.0004,1600000.0
2008-06-03 04:17:00,1.0004,1.0004,1.0004,1.0004,10200000.0
2008-06-03 04:18:00,1.0004,1.0006,1.0004,1.0006,23600000.0
2008-06-03 04:19:00,1.0006,1.0006,1.0006,1.0006,12100000.0
2008-06-03 04:20:00,1.0006,1.0006,1.0005,1.0005,4600000.0
2008-06-03 04:21:00,1.0005,1.0006,1.0005,1.0006,6300000.0
2008-06-03 04:22:00,1.0006,1.0006,1.0006,1.0006,2400000.0
2008-06-03 04:23:00,1.0005,1.0005,1.0005,1.0005,1300000.0
2008-06-03 04:24:00,1.00027,1.00028,1.00003,1.00028,4800000.0
2008-06-03 04:25:00,1.00043,1.00044,1.0004,1.00042,2400000.0
2008-06-03 04:26:00,1.0006,1.0007,1.0006,1.0007,8400000.0
2008-06-03 04:27:00,1.0007,1.0007,1.0007,1.0007,300000.0
2008-06-03 04:28:00,1.0007,1.0009,1.0007,1.0009,14500000.0
2008-06-03 04:29:00,1.0009,1.0009,1.0007,1.0007,5000000.0
2008-06-03 04:30:00,1.0007,1.0009,1.0007,1.0009,26500000.0
2008-06-03 04:31:00,1.0009,1.001,1.0004,1.0004,55300000.0
2008-06-03 04:32:00,1.0004,1.0004,1.0003,1.0003,43000000.0
2008-06-03 04:33:00,1.0003,1.0003,1.0003,1.0003,9600000.0
2008-06-03 04:34:00,1.00005,1.00008,0.99984,1.00005,8600000.0
2008-06-03 04:35:00,1.0002,1.0003,1.0002,1.0003,40200000.0
2008-06-03 04:36:00,1.0003,1.0003,1.0003,1.0003,7200000.0
2008-06-03 04:37:00,1.0005,1.0006,1.0005,1.0005,8100000.0
2008-06-03 04:38:00,1.0005,1.0006,1.0004,1.0006,34700000.0
2008-06-03 04:39:00,1.0006,1.0006,1.0006,1.0006,16800000.0
2008-06-03 04:40:00,1.0006,1.0007,1.0006,1.0007,7900000.0
2008-06-03 04:41:00,1.0007,1.0007,1.0005,1.0007,8300000.0
2008-06-03 04:42:00,1.0007,1.0007,1.0007,1.0007,14900000.0
2008-06-03 04:43:00,1.0007,1.0007,1.0007,1.0007,16900000.0
2008-06-03 04:44:00,1.0007,1.0007,1.0007,1.0007,4100000.0
2008-06-03 04:45:00,1.00065,1.00075,1.00065,1.00075,3400000.0
2008-06-03 04:46:00,1.0007,1.0009,1.0007,1.0009,11400000.0
2008-06-03 04:47:00,1.0009,1.001,1.0006,1.0006,28400000.0
2008-06-03 04:48:00,1.0006,1.0006,1.0006,1.0006,6400000.0
2008-06-03 04:49:00,1.0006,1.0007,1.0006,1.0007,10100000.0
2008-06-03 04:50:00,1.0007,1.0007,1.0007,1.0007,3300000.0
2008-06-03 04:51:00,1.0007,1.0007,1.0007,1.0007,500000.0
2008-06-03 04:52:00,1.00052,1.00061,1.00049,1.00057,4200000.0
2008-06-03 04:53:00,1.0007,1.0007,1.0007,1.0007,1000000.0
2008-06-03 04:54:00,1.0007,1.0007,1.0007,1.0007,2800000.0
2008-06-03 04:55:00,1.0007,1.0007,1.0007,1.0007,3300000.0
2008-06-03 04:56:00,1.0007,1.0007,1.0007,1.0007,3300000.0
2008-06-03 04:57:00,1.0007,1.0007,1.0007,1.0007,6100000.0
2008-06-03 04:58:00,1.0007,1.0007,1.0007,1.0007,14600000.0
2008-06-03 04:59:00,1.0007,1.0007,1.0006,1.0006,6000000.0
2008-06-03 05:00:00,1.0006,1.0006,1.0006,1.0006,1200000.0
2008-06-03 05:01:00,1.0006,1.0006,1.0006,1.0006,1200000.0
2008-06-03 05:02:00,1.0007,1.0007,1.0007,1.0007,3800000.0
2008-06-03 05:03:00,1.0006,1.0006,1.0006,1.0006,1200000.0
2008-06-03 05:04:00,1.0006,1.0006,1.0006,1.0006,1200000.0
2008-06-03 05:05:00,1.0006,1.0006,1.0006,1.0006,1000000.0
2008-06-03 05:06:00,1.0007,1.0007,1.0007,1.0007,2400000.0
2008-06-03 05:07:00,1.0006,1.0006,1.0006,1.0006,2800000.0
2008-06-03 05:08:00,1.00062,1.00062,1.00041,1.00043,26600000.0
2008-06-03 05:09:00,1.00053,1.00064,1.00048,1.00063,26200000.0
2008-06-03 05:10:00,1.00052,1.00052,1.00034,1.00038,19500000.0
2008-06-03 05:11:00,1.0007,1.0007,1.0007,1.0007,4900000.0
2008-06-03 05:12:00,1.0008,1.0008,1.0007,1.0008,6100000.0
2008-06-03 05:13:00,1.0007,1.0007,1.0007,1.0007,500000.0
2008-06-03 05:14:00,1.00052,1.00053,1.00033,1.00051,13400000.0
2008-06-03 05:15:00,1.0007,1.0007,1.0007,1.0007,2100000.0
2008-06-03 05:16:00,1.0007,1.0007,1.0007,1.0007,1200000.0
2008-06-03 05:17:00,1.0007,1.0007,1.0007,1.0007,2400000.0
2008-06-03 05:18:00,1.0006,1.0006,1.0006,1.0006,500000.0
2008-06-03 05:19:00,1.0007,1.0008,1.0007,1.0008,7000000.0
2008-06-03 05:20:00,1.0007,1.0007,1.0007,1.0007,1000000.0
2008-06-03 05:21:00,1.00043,1.00055,1.00043,1.00047,9300000.0
2008-06-03 05:22:00,1.00038,1.00052,1.00038,1.00052,8300000.0
2008-06-03 05:23:00,1.00047,1.00065,1.00044,1.00062,36900000.0
2008-06-03 05:24:00,1.00053,1.00057,1.00047,1.00053,14100000.0
2008-06-03 05:25:00,1.00055,1.00062,1.00047,1.00055,10950000.0
2008-06-03 05:26:00,1.00053,1.00065,1.00051,1.00051,33800000.0
2008-06-03 05:27:00,1.00055,1.00055,1.00048,1.0005,6100000.0
2008-06-03 05:28:00,1.0008,1.0008,1.0007,1.0007,7600000.0
2008-06-03 05:29:00,1.0006,1.0007,1.0006,1.0007,5200000.0
2008-06-03 05:30:00,1.0006,1.0006,1.0006,1.0006,5600000.0
2008-06-03 05:31:00,1.0006,1.0006,1.0006,1.0006,5600000.0
2008-06-03 05:32:00,1.0006,1.0008,1.0006,1.0007,11500000.0
2008-06-03 05:33:00,1.0007,1.0007,1.0006,1.0006,5300000.0
2008-06-03 05:34:00,1.00044,1.00051,1.00037,1.00051,15100000.0
2008-06-03 05:35:00,1.0006,1.0006,1.0006,1.0006,1000000.0
2008-06-03 05:36:00,1.00041,1.00042,1.00032,1.00042,7900000.0
2008-06-03 05:37:00,1.0006,1.0007,1.0006,1.0007,3400000.0
2008-06-03 05:38:00,1.00048,1.00048,1.00038,1.00038,8300000.0
2008-06-03 05:39:00,1.0006,1.0006,1.0006,1.0006,1500000.0
2008-06-03 05:40:00,1.0006,1.0006,1.0006,1.0006,9900000.0
2008-06-03 05:41:00,1.0007,1.0007,1.0007,1.0007,20400000.0
2008-06-03 05:42:00,1.0007,1.0007,1.0006,1.0006,3800000.0
2008-06-03 05:43:00,1.0006,1.0009,1.0006,1.0009,44900000.0
2008-06-03 05:44:00,1.0009,1.0009,1.0009,1.0009,5200000.0
2008-06-03 05:45:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2008-06-03 05:46:00,1.0007,1.0008,1.0006,1.0006,40700000.0
2008-06-03 05:47:00,1.0006,1.0006,1.0006,1.0006,3800000.0
2008-06-03 05:48:00,1.00045,1.00045,1.00025,1.00042,13600000.0
2008-06-03 05:49:00,1.0006,1.0007,1.0006,1.0007,18700000.0
2008-06-03 05:50:00,1.0007,1.0007,1.0007,1.0007,5600000.0
2008-06-03 05:51:00,1.0007,1.00075,1.0007,1.00075,4000000.0
2008-06-03 05:52:00,1.0006,1.0006,1.0006,1.0006,1000000.0
2008-06-03 05:53:00,1.0004,1.00042,1.00035,1.00038,11000000.0
2008-06-03 05:54:00,1.00042,1.00042,1.00038,1.0004,6000000.0
2008-06-03 05:55:00,1.0006,1.0006,1.0006,1.0006,500000.0
2008-06-03 05:56:00,1.00075,1.00075,1.00075,1.00075,3200000.0
2008-06-03 05:57:00,1.00075,1.00075,1.00075,1.00075,4800000.0
2008-06-03 05:58:00,1.00056,1.00056,1.00033,1.00047,47300000.0
2008-06-03 05:59:00,1.00041,1.00058,1.00037,1.00056,38900000.0
2008-06-03 06:00:00,1.0006,1.0006,1.0006,1.0006,5000000.0
2008-06-03 06:01:00,1.0007,1.00075,1.0007,1.00075,5300000.0
2008-06-03 06:02:00,1.0006,1.0006,1.0006,1.0006,1200000.0
2008-06-03 06:03:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-06-03 06:04:00,1.00075,1.0008,1.00075,1.0008,5300000.0
2008-06-03 06:05:00,1.00075,1.0009,1.0006,1.0009,6400000.0
2008-06-03 06:06:00,1.0008,1.0008,1.0007,1.0007,12400000.0
2008-06-03 06:07:00,1.0007,1.0008,1.0007,1.0008,6600000.0
2008-06-03 06:08:00,1.0008,1.0008,1.0008,1.0008,1600000.0
2008-06-03 06:09:00,1.0008,1.0008,1.0007,1.0007,5200000.0
2008-06-03 06:10:00,1.0006,1.0006,1.0006,1.0006,6800000.0
2008-06-03 06:11:00,1.0006,1.0007,1.0006,1.0007,2800000.0
2008-06-03 06:12:00,1.0007,1.0007,1.0007,1.0007,17800000.0
2008-06-03 06:13:00,1.0007,1.0007,1.0007,1.0007,7700000.0
2008-06-03 06:14:00,1.0007,1.0007,1.0007,1.0007,26900000.0
2008-06-03 06:15:00,1.0007,1.0007,1.0007,1.0007,23100000.0
2008-06-03 06:16:00,1.0007,1.0007,1.0007,1.0007,5700000.0
2008-06-03 06:17:00,1.0007,1.0007,1.0007,1.0007,14300000.0
2008-06-03 06:18:00,1.0007,1.0007,1.0007,1.0007,8000000.0
2008-06-03 06:19:00,1.0007,1.0008,1.0007,1.0008,8600000.0
2008-06-03 06:20:00,1.0008,1.0008,1.0006,1.0007,10700000.0
2008-06-03 06:21:00,1.0007,1.0008,1.0007,1.0008,5800000.0
2008-06-03 06:22:00,1.0008,1.0009,1.0007,1.0007,14100000.0
2008-06-03 06:23:00,1.0007,1.0007,1.0007,1.0007,5200000.0
2008-06-03 06:24:00,1.0007,1.0007,1.0007,1.0007,6200000.0
2008-06-03 06:25:00,1.0006,1.0006,1.0006,1.0006,5600000.0
2008-06-03 06:26:00,1.0006,1.0006,1.0006,1.0006,3000000.0
2008-06-03 06:27:00,1.0005,1.0007,1.0005,1.0007,4100000.0
2008-06-03 06:28:00,1.0006,1.0007,1.0006,1.0007,4400000.0
2008-06-03 06:29:00,1.0007,1.0009,1.0007,1.0009,12200000.0
2008-06-03 06:30:00,1.0009,1.0009,1.0009,1.0009,2400000.0
2008-06-03 06:31:00,1.0009,1.0009,1.0009,1.0009,4800000.0
2008-06-03 06:32:00,1.0007,1.0007,1.0007,1.0007,5500000.0
2008-06-03 06:33:00,1.0009,1.0009,1.0009,1.0009,4800000.0
2008-06-03 06:34:00,1.0009,1.0009,1.0007,1.0008,23000000.0
2008-06-03 06:35:00,1.0008,1.0008,1.0007,1.0007,8100000.0
2008-06-03 06:36:00,1.0007,1.0008,1.0007,1.0008,9400000.0
2008-06-03 06:37:00,1.0008,1.001,1.0007,1.0009,24900000.0
2008-06-03 06:38:00,1.0009,1.0011,1.0009,1.0009,5000000.0
2008-06-03 06:39:00,1.0009,1.001,1.0009,1.001,9300000.0
2008-06-03 06:40:00,1.0008,1.0008,1.0008,1.0008,1500000.0
2008-06-03 06:41:00,1.0008,1.0008,1.0008,1.0008,1400000.0
2008-06-03 06:42:00,1.00058,1.00059,1.00041,1.00059,8500000.0
2008-06-03 06:43:00,1.0008,1.0008,1.0008,1.0008,5200000.0
2008-06-03 06:44:00,1.001,1.001,1.001,1.001,33300000.0
2008-06-03 06:45:00,1.001,1.0011,1.001,1.00105,10800000.0
2008-06-03 06:46:00,1.00105,1.00105,1.001,1.001,6200000.0
2008-06-03 06:47:00,1.001,1.0011,1.001,1.0011,6200000.0
2008-06-03 06:48:00,1.0011,1.0011,1.0011,1.0011,5200000.0
2008-06-03 06:49:00,1.001,1.0014,1.001,1.0014,24300000.0
2008-06-03 06:50:00,1.0014,1.0015,1.0014,1.0015,16600000.0
2008-06-03 06:51:00,1.0015,1.0016,1.0015,1.0016,10600000.0
2008-06-03 06:52:00,1.0016,1.0016,1.0016,1.0016,1500000.0
2008-06-03 06:53:00,1.00175,1.00175,1.00175,1.00175,2800000.0
2008-06-03 06:54:00,1.00175,1.00175,1.00175,1.00175,4300000.0
2008-06-03 06:55:00,1.00175,1.00175,1.0015,1.0015,39000000.0
2008-06-03 06:56:00,1.0015,1.0016,1.0012,1.0015,56100000.0
2008-06-03 06:57:00,1.0015,1.0015,1.0012,1.0015,31400000.0
2008-06-03 06:58:00,1.0016,1.0016,1.0013,1.0014,55000000.0
2008-06-03 06:59:00,1.0014,1.0014,1.0014,1.0014,20500000.0
2008-06-03 07:00:00,1.0014,1.0014,1.0014,1.0014,15100000.0
2008-06-03 07:01:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-06-03 07:02:00,1.0014,1.0014,1.0014,1.0014,44100000.0
2008-06-03 07:03:00,1.0014,1.0014,1.0014,1.0014,7800000.0
2008-06-03 07:04:00,1.0014,1.0015,1.0014,1.0015,9000000.0
2008-06-03 07:05:00,1.0015,1.0015,1.0015,1.0015,5900000.0
2008-06-03 07:06:00,1.0015,1.0019,1.0015,1.0018,5300000.0
2008-06-03 07:07:00,1.0018,1.0018,1.0015,1.0016,25200000.0
2008-06-03 07:08:00,1.0016,1.0016,1.0015,1.0015,1800000.0
2008-06-03 07:09:00,1.0015,1.0017,1.0015,1.0017,26500000.0
2008-06-03 07:10:00,1.0017,1.0017,1.0016,1.0016,2100000.0
2008-06-03 07:11:00,1.0016,1.0016,1.0016,1.0016,7500000.0
2008-06-03 07:12:00,1.0016,1.0017,1.0016,1.0017,4800000.0
2008-06-03 07:13:00,1.0016,1.0017,1.0016,1.0017,7200000.0
2008-06-03 07:14:00,1.0016,1.0016,1.0016,1.0016,7900000.0
2008-06-03 07:15:00,1.00153,1.00153,1.00149,1.00153,5600000.0
2008-06-03 07:16:00,1.0016,1.0017,1.0016,1.0017,6500000.0
2008-06-03 07:17:00,1.0017,1.0017,1.0017,1.0017,2800000.0
2008-06-03 07:18:00,1.0017,1.0017,1.0016,1.0016,23400000.0
2008-06-03 07:19:00,1.0016,1.0016,1.0016,1.0016,7700000.0
2008-06-03 07:20:00,1.0016,1.0016,1.0016,1.0016,11700000.0
2008-06-03 07:21:00,1.0016,1.0016,1.0015,1.0016,10800000.0
2008-06-03 07:22:00,1.0016,1.0016,1.0016,1.0016,2600000.0
2008-06-03 07:23:00,1.0016,1.0016,1.0016,1.0016,1500000.0
2008-06-03 07:24:00,1.0015,1.0016,1.0014,1.0014,18100000.0
2008-06-03 07:25:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-06-03 07:26:00,1.0014,1.0015,1.0013,1.0015,36600000.0
2008-06-03 07:27:00,1.0015,1.0015,1.0012,1.0012,74600000.0
2008-06-03 07:28:00,1.0012,1.0014,1.0012,1.0012,33400000.0
2008-06-03 07:29:00,1.0012,1.0012,1.0012,1.0012,11500000.0
2008-06-03 07:30:00,1.0012,1.0012,1.0007,1.0007,41100000.0
2008-06-03 07:31:00,1.0007,1.00095,1.0007,1.0009,53200000.0
2008-06-03 07:32:00,1.0009,1.0009,1.0008,1.0008,4200000.0
2008-06-03 07:33:00,1.0008,1.0008,1.0008,1.0008,900000.0
2008-06-03 07:34:00,1.0008,1.0008,1.0008,1.0008,1800000.0
2008-06-03 07:35:00,1.00066,1.00077,1.00058,1.00064,41100000.0
2008-06-03 07:36:00,1.0008,1.0008,1.0008,1.0008,5400000.0
2008-06-03 07:37:00,1.0008,1.0008,1.0008,1.0008,900000.0
2008-06-03 07:38:00,1.0008,1.0008,1.0008,1.0008,7800000.0
2008-06-03 07:39:00,1.0008,1.0008,1.0008,1.0008,2500000.0
2008-06-03 07:40:00,1.0008,1.0008,1.0007,1.0007,42200000.0
2008-06-03 07:41:00,1.0007,1.0007,1.0007,1.0007,9600000.0
2008-06-03 07:42:00,1.0007,1.0007,1.0007,1.0007,12000000.0
2008-06-03 07:43:00,1.0007,1.0007,1.0006,1.0006,2600000.0
2008-06-03 07:44:00,1.0006,1.0007,1.0006,1.0007,2600000.0
2008-06-03 07:45:00,1.0007,1.0007,1.0007,1.0007,4800000.0
2008-06-03 07:46:00,1.0006,1.0007,1.0006,1.0007,7400000.0
2008-06-03 07:47:00,1.0007,1.0007,1.0007,1.0007,47700000.0
2008-06-03 07:48:00,1.0007,1.0007,1.0007,1.0007,2400000.0
2008-06-03 07:49:00,1.0007,1.0007,1.0007,1.0007,19600000.0
2008-06-03 07:50:00,1.0007,1.0007,1.0007,1.0007,38500000.0
2008-06-03 07:51:00,1.0007,1.0007,1.0007,1.0007,17000000.0
2008-06-03 07:52:00,1.0008,1.001,1.0008,1.001,9000000.0
2008-06-03 07:53:00,1.001,1.0011,1.001,1.001,11900000.0
2008-06-03 07:54:00,1.001,1.001,1.001,1.001,16700000.0
2008-06-03 07:55:00,1.0009,1.0009,1.0009,1.0009,5000000.0
2008-06-03 07:56:00,1.0009,1.001,1.0007,1.0007,39100000.0
2008-06-03 07:57:00,1.0007,1.0008,1.0006,1.0008,6700000.0
2008-06-03 07:58:00,1.0008,1.0008,1.0007,1.0007,42100000.0
2008-06-03 07:59:00,1.0007,1.0007,1.0007,1.0007,12000000.0
2008-06-03 08:00:00,1.00039,1.00046,0.9999,1.00037,17400000.0
2008-06-03 08:01:00,1.0007,1.0008,1.0007,1.0008,3800000.0
2008-06-03 08:02:00,1.0008,1.0009,1.0007,1.0007,11800000.0
2008-06-03 08:03:00,1.0007,1.0007,1.0007,1.0007,1300000.0
2008-06-03 08:04:00,1.0007,1.0008,1.0007,1.0008,5600000.0
2008-06-03 08:05:00,1.0008,1.00105,1.00075,1.00105,6200000.0
2008-06-03 08:06:00,1.001,1.00105,1.0007,1.00105,25700000.0
2008-06-03 08:07:00,1.0011,1.0011,1.00105,1.0011,6100000.0
2008-06-03 08:08:00,1.0011,1.0012,1.0011,1.0012,6900000.0
2008-06-03 08:09:00,1.0012,1.0012,1.0012,1.0012,900000.0
2008-06-03 08:10:00,1.0013,1.0013,1.00125,1.00125,3600000.0
2008-06-03 08:11:00,1.00125,1.00125,1.00125,1.00125,900000.0
2008-06-03 08:12:00,1.00096,1.00124,1.00083,1.00124,55800000.0
2008-06-03 08:13:00,1.00125,1.00135,1.00125,1.00135,3600000.0
2008-06-03 08:14:00,1.0014,1.0014,1.0014,1.0014,1200000.0
2008-06-03 08:15:00,1.00135,1.00135,1.00125,1.00125,1800000.0
2008-06-03 08:16:00,1.00125,1.0016,1.00105,1.0015,34800000.0
2008-06-03 08:17:00,1.00155,1.0016,1.0015,1.00155,46000000.0
2008-06-03 08:18:00,1.00155,1.00165,1.00155,1.00165,10300000.0
2008-06-03 08:19:00,1.00165,1.00165,1.0016,1.0016,13800000.0
2008-06-03 08:20:00,1.0015,1.0015,1.00125,1.0014,45600000.0
2008-06-03 08:21:00,1.00145,1.0015,1.00145,1.0015,2600000.0
2008-06-03 08:22:00,1.00145,1.00145,1.00145,1.00145,900000.0
2008-06-03 08:23:00,1.0015,1.0017,1.0015,1.0016,16600000.0
2008-06-03 08:24:00,1.0016,1.00165,1.0016,1.00165,7100000.0
2008-06-03 08:25:00,1.00165,1.0018,1.00165,1.0018,4300000.0
2008-06-03 08:26:00,1.0017,1.0018,1.0017,1.0018,7700000.0
2008-06-03 08:27:00,1.0017,1.0018,1.0016,1.00175,26700000.0
2008-06-03 08:28:00,1.00175,1.00175,1.0017,1.0017,1800000.0
2008-06-03 08:29:00,1.00175,1.0019,1.00175,1.0018,7200000.0
2008-06-03 08:30:00,1.0019,1.0019,1.0015,1.0015,37700000.0
2008-06-03 08:31:00,1.0015,1.0015,1.0011,1.0011,34200000.0
2008-06-03 08:32:00,1.0011,1.0012,1.00055,1.0007,72100000.0
2008-06-03 08:33:00,1.0006,1.0006,1.0005,1.0005,32200000.0
2008-06-03 08:34:00,1.00045,1.0005,1.00015,1.0004,34500000.0
2008-06-03 08:35:00,1.00045,1.00045,1.0004,1.0004,8700000.0
2008-06-03 08:36:00,1.0004,1.0004,1.0003,1.0004,16100000.0
2008-06-03 08:37:00,1.0004,1.0004,1.0003,1.0003,24300000.0
2008-06-03 08:38:00,1.0003,1.0003,1.00015,1.00015,56800000.0
2008-06-03 08:39:00,1.0001,1.0005,1.00005,1.0005,40700000.0
2008-06-03 08:40:00,1.0005,1.00105,1.0005,1.0008,117400000.0
2008-06-03 08:41:00,1.0008,1.0008,1.0008,1.0008,8700000.0
2008-06-03 08:42:00,1.0008,1.0008,1.0006,1.0006,7500000.0
2008-06-03 08:43:00,1.0006,1.0006,1.0002,1.0002,10600000.0
2008-06-03 08:44:00,1.0002,1.0002,1.0001,1.00015,16300000.0
2008-06-03 08:45:00,1.00015,1.0005,1.00015,1.00025,45500000.0
2008-06-03 08:46:00,1.0003,1.0004,1.0003,1.00035,72300000.0
2008-06-03 08:47:00,1.0003,1.00035,1.0003,1.0003,16200000.0
2008-06-03 08:48:00,1.0003,1.0003,1.0,1.0002,41300000.0
2008-06-03 08:49:00,1.0001,1.0001,0.9999,0.9999,27900000.0
2008-06-03 08:50:00,0.9999,0.9999,0.99945,0.99975,74300000.0
2008-06-03 08:51:00,0.99975,1.0,0.99975,0.9998,62800000.0
2008-06-03 08:52:00,0.9998,1.0,0.99975,0.9999,87300000.0
2008-06-03 08:53:00,0.9999,1.0002,0.9997,1.00005,83900000.0
2008-06-03 08:54:00,1.0001,1.0003,1.0001,1.0003,11500000.0
2008-06-03 08:55:00,1.0003,1.0007,1.0002,1.0004,116500000.0
2008-06-03 08:56:00,1.0004,1.0005,1.0004,1.0004,33900000.0
2008-06-03 08:57:00,1.0004,1.0007,1.0002,1.0002,38800000.0
2008-06-03 08:58:00,1.00025,1.00035,1.00025,1.0003,31100000.0
2008-06-03 08:59:00,1.0003,1.0003,1.00025,1.00025,14700000.0
2008-06-03 09:00:00,1.00025,1.0003,1.00025,1.0003,18800000.0
2008-06-03 09:01:00,1.0002,1.00035,1.0002,1.00035,14000000.0
2008-06-03 09:02:00,1.0004,1.0005,1.0002,1.0005,51100000.0
2008-06-03 09:03:00,1.0005,1.0007,0.9997,0.9997,32100000.0
2008-06-03 09:04:00,0.9997,0.9997,0.9994,0.9995,67700000.0
2008-06-03 09:05:00,0.9994,0.9994,0.9994,0.9994,4100000.0
2008-06-03 09:06:00,0.9994,0.99945,0.9993,0.99935,57200000.0
2008-06-03 09:07:00,0.99935,0.9997,0.99935,0.9997,49700000.0
2008-06-03 09:08:00,0.9996,1.0001,0.9996,0.99985,75700000.0
2008-06-03 09:09:00,0.99985,1.0001,0.9998,0.9999,76500000.0
2008-06-03 09:10:00,0.9997,0.9997,0.9997,0.9997,9600000.0
2008-06-03 09:11:00,0.9997,0.9997,0.9995,0.9996,52300000.0
2008-06-03 09:12:00,0.9996,0.9996,0.9995,0.9995,21600000.0
2008-06-03 09:13:00,0.9995,0.9995,0.9988,0.9988,56645000.0
2008-06-03 09:14:00,0.99885,0.9991,0.9987,0.99875,91200000.0
2008-06-03 09:15:00,0.99875,0.9988,0.9987,0.9987,24300000.0
2008-06-03 09:16:00,0.99875,0.9989,0.9987,0.9988,40200000.0
2008-06-03 09:17:00,0.9988,0.99895,0.9987,0.99895,14100000.0
2008-06-03 09:18:00,0.99895,0.9993,0.99895,0.9991,52200000.0
2008-06-03 09:19:00,0.9991,0.9993,0.999,0.9992,109600000.0
2008-06-03 09:20:00,0.99925,0.9993,0.9987,0.9987,88000000.0
2008-06-03 09:21:00,0.9987,0.9988,0.9986,0.9988,41500000.0
2008-06-03 09:22:00,0.9988,0.9989,0.99875,0.9988,46000000.0
2008-06-03 09:23:00,0.9988,0.9988,0.9988,0.9988,13100000.0
2008-06-03 09:24:00,0.9988,0.9992,0.9988,0.9991,59100000.0
2008-06-03 09:25:00,0.9991,0.9991,0.99885,0.9989,31500000.0
2008-06-03 09:26:00,0.99895,0.999,0.9989,0.9989,10700000.0
2008-06-03 09:27:00,0.9989,0.9995,0.9989,0.9992,75100000.0
2008-06-03 09:28:00,0.99925,0.9994,0.99925,0.9993,28600000.0
2008-06-03 09:29:00,0.9993,0.9993,0.99925,0.99925,6000000.0
2008-06-03 09:30:00,0.99925,0.99925,0.99905,0.99905,5800000.0
2008-06-03 09:31:00,0.9991,0.9991,0.9989,0.9989,39700000.0
2008-06-03 09:32:00,0.9989,0.9989,0.9989,0.9989,7500000.0
2008-06-03 09:33:00,0.99895,0.99895,0.9989,0.9989,14600000.0
2008-06-03 09:34:00,0.99905,0.99905,0.99905,0.99905,3100000.0
2008-06-03 09:35:00,0.99905,0.9991,0.99875,0.99875,33300000.0
2008-06-03 09:36:00,0.9988,0.9988,0.9987,0.9987,30500000.0
2008-06-03 09:37:00,0.9987,0.9987,0.99865,0.9987,22800000.0
2008-06-03 09:38:00,0.9987,0.9988,0.9987,0.9987,20500000.0
2008-06-03 09:39:00,0.9987,0.9988,0.9987,0.99875,15700000.0
2008-06-03 09:40:00,0.99875,0.99875,0.9987,0.9987,3600000.0
2008-06-03 09:41:00,0.9987,0.9987,0.99865,0.99865,1800000.0
2008-06-03 09:42:00,0.9987,0.99875,0.9986,0.9987,28600000.0
2008-06-03 09:43:00,0.9987,0.9987,0.9987,0.9987,2200000.0
2008-06-03 09:44:00,0.9987,0.9987,0.9987,0.9987,10400000.0
2008-06-03 09:45:00,0.9987,0.9987,0.9986,0.9986,32800000.0
2008-06-03 09:46:00,0.9986,0.9988,0.9985,0.9985,67500000.0
2008-06-03 09:47:00,0.9985,0.99865,0.9985,0.99865,18700000.0
2008-06-03 09:48:00,0.9986,0.9986,0.99855,0.99855,7300000.0
2008-06-03 09:49:00,0.99855,0.99855,0.99845,0.99845,8100000.0
2008-06-03 09:50:00,0.99845,0.9987,0.99845,0.9985,31400000.0
2008-06-03 09:51:00,0.99855,0.9988,0.99855,0.9987,20900000.0
2008-06-03 09:52:00,0.99885,0.99885,0.9987,0.99875,102300000.0
2008-06-03 09:53:00,0.9988,0.9988,0.99855,0.99855,15900000.0
2008-06-03 09:54:00,0.9986,0.9987,0.9986,0.9987,11600000.0
2008-06-03 09:55:00,0.9989,0.999,0.9989,0.999,6400000.0
2008-06-03 09:56:00,0.99895,0.99895,0.9989,0.9989,18000000.0
2008-06-03 09:57:00,0.9991,0.9991,0.9987,0.9987,93900000.0
2008-06-03 09:58:00,0.99875,0.9991,0.99875,0.99885,34900000.0
2008-06-03 09:59:00,0.99885,0.999,0.99885,0.999,24800000.0
2008-06-03 10:00:00,0.999,0.9991,0.999,0.9991,6800000.0
2008-06-03 10:01:00,0.9991,0.9993,0.99905,0.99905,13000000.0
2008-06-03 10:02:00,0.9991,0.9993,0.9991,0.9992,58300000.0
2008-06-03 10:03:00,0.99925,0.9993,0.99925,0.9993,30300000.0
2008-06-03 10:04:00,0.9993,0.9993,0.999,0.9991,21400000.0
2008-06-03 10:05:00,0.999,0.999,0.9989,0.9989,7000000.0
2008-06-03 10:06:00,0.9989,0.999,0.9987,0.9987,48300000.0
2008-06-03 10:07:00,0.9987,0.9987,0.9986,0.99865,12500000.0
2008-06-03 10:08:00,0.99865,0.9987,0.99865,0.9987,5800000.0
2008-06-03 10:09:00,0.9987,0.9988,0.9987,0.99875,12900000.0
2008-06-03 10:10:00,0.99875,0.9988,0.9986,0.9988,16400000.0
2008-06-03 10:11:00,0.9988,0.9989,0.9988,0.9989,6700000.0
2008-06-03 10:12:00,0.9989,0.9989,0.99875,0.9988,37800000.0
2008-06-03 10:13:00,0.9988,0.9989,0.9988,0.9988,20000000.0
2008-06-03 10:14:00,0.9988,0.9988,0.9988,0.9988,900000.0
2008-06-03 10:15:00,0.9988,0.9988,0.9986,0.9986,8000000.0
2008-06-03 10:16:00,0.9986,0.9986,0.9985,0.9985,5300000.0
2008-06-03 10:17:00,0.99855,0.99855,0.99845,0.9985,4600000.0
2008-06-03 10:18:00,0.9984,0.9985,0.9983,0.9985,45300000.0
2008-06-03 10:19:00,0.9985,0.9986,0.9984,0.9985,18700000.0
2008-06-03 10:20:00,0.9985,0.9985,0.9984,0.9984,21200000.0
2008-06-03 10:21:00,0.99845,0.99845,0.9983,0.9984,26800000.0
2008-06-03 10:22:00,0.99835,0.99845,0.9983,0.99835,51700000.0
2008-06-03 10:23:00,0.99835,0.99835,0.99825,0.99825,40100000.0
2008-06-03 10:24:00,0.99825,0.9983,0.99825,0.9983,8300000.0
2008-06-03 10:25:00,0.9983,0.9983,0.99825,0.99825,9600000.0
2008-06-03 10:26:00,0.99825,0.99825,0.9982,0.9982,7500000.0
2008-06-03 10:27:00,0.9982,0.9982,0.9977,0.9979,80400000.0
2008-06-03 10:28:00,0.9978,0.99825,0.9978,0.99825,54000000.0
2008-06-03 10:29:00,0.99825,0.9985,0.99825,0.9985,36600000.0
2008-06-03 10:30:00,0.9986,0.9986,0.9983,0.9984,22000000.0
2008-06-03 10:31:00,0.9984,0.9984,0.99835,0.99835,9200000.0
2008-06-03 10:32:00,0.99835,0.99855,0.99835,0.9985,21800000.0
2008-06-03 10:33:00,0.9985,0.9985,0.99845,0.99845,4700000.0
2008-06-03 10:34:00,0.99845,0.9986,0.99845,0.9985,6100000.0
2008-06-03 10:35:00,0.99855,0.9986,0.9984,0.9984,10100000.0
2008-06-03 10:36:00,0.9984,0.9985,0.9982,0.9983,16000000.0
2008-06-03 10:37:00,0.9983,0.9984,0.99825,0.9984,2700000.0
2008-06-03 10:38:00,0.9983,0.9983,0.9983,0.9983,13100000.0
2008-06-03 10:39:00,0.9983,0.9985,0.99825,0.9985,9500000.0
2008-06-03 10:40:00,0.9983,0.99835,0.9983,0.9983,36300000.0
2008-06-03 10:41:00,0.9983,0.9984,0.9983,0.9984,21200000.0
2008-06-03 10:42:00,0.9984,0.9985,0.9983,0.9985,25000000.0
2008-06-03 10:43:00,0.9985,0.9987,0.9985,0.9987,8400000.0
2008-06-03 10:44:00,0.9986,0.9986,0.9983,0.99845,19400000.0
2008-06-03 10:45:00,0.9984,0.9984,0.9979,0.9981,48500000.0
2008-06-03 10:46:00,0.99815,0.9982,0.9981,0.99815,39000000.0
2008-06-03 10:47:00,0.99815,0.9983,0.9981,0.9981,22900000.0
2008-06-03 10:48:00,0.9981,0.9981,0.99805,0.99805,9900000.0
2008-06-03 10:49:00,0.99815,0.99815,0.998,0.998,19900000.0
2008-06-03 10:50:00,0.998,0.998,0.9978,0.99785,21700000.0
2008-06-03 10:51:00,0.9978,0.9978,0.9977,0.99775,6700000.0
2008-06-03 10:52:00,0.99775,0.99775,0.9977,0.9977,5000000.0
2008-06-03 10:53:00,0.9977,0.99775,0.99765,0.99765,6500000.0
2008-06-03 10:54:00,0.9976,0.99765,0.9973,0.9973,71200000.0
2008-06-03 10:55:00,0.9973,0.9974,0.9973,0.99735,26800000.0
2008-06-03 10:56:00,0.99735,0.9975,0.99735,0.9974,9000000.0
2008-06-03 10:57:00,0.9974,0.9974,0.9973,0.9973,4100000.0
2008-06-03 10:58:00,0.9973,0.9974,0.9972,0.9974,23000000.0
2008-06-03 10:59:00,0.9974,0.9979,0.9973,0.99765,18500000.0
2008-06-03 11:00:00,0.99775,0.9982,0.99775,0.99805,28300000.0
2008-06-03 11:01:00,0.99805,0.9981,0.998,0.9981,9900000.0
2008-06-03 11:02:00,0.9981,0.9981,0.998,0.998,7800000.0
2008-06-03 11:03:00,0.998,0.998,0.9973,0.9973,33900000.0
2008-06-03 11:04:00,0.9973,0.9973,0.99725,0.99725,5400000.0
2008-06-03 11:05:00,0.99725,0.99725,0.997,0.997,19500000.0
2008-06-03 11:06:00,0.99695,0.99705,0.9968,0.997,36300000.0
2008-06-03 11:07:00,0.997,0.9971,0.9969,0.99705,19100000.0
2008-06-03 11:08:00,0.99705,0.99705,0.99675,0.9969,47100000.0
2008-06-03 11:09:00,0.9969,0.997,0.9969,0.997,7900000.0
2008-06-03 11:10:00,0.997,0.997,0.9969,0.9969,4500000.0
2008-06-03 11:11:00,0.9969,0.9971,0.9968,0.997,22400000.0
2008-06-03 11:12:00,0.9971,0.9975,0.9969,0.997,27800000.0
2008-06-03 11:13:00,0.997,0.997,0.99695,0.997,13600000.0
2008-06-03 11:14:00,0.997,0.9972,0.9969,0.9972,19100000.0
2008-06-03 11:15:00,0.9972,0.9972,0.997,0.9971,26700000.0
2008-06-03 11:16:00,0.9971,0.9972,0.9971,0.9972,7000000.0
2008-06-03 11:17:00,0.9971,0.9971,0.9971,0.9971,1800000.0
2008-06-03 11:18:00,0.9971,0.99715,0.997,0.997,33800000.0
2008-06-03 11:19:00,0.9971,0.9972,0.9971,0.9972,5100000.0
2008-06-03 11:20:00,0.9971,0.9971,0.9971,0.9971,3800000.0
2008-06-03 11:21:00,0.9972,0.9973,0.9972,0.9972,4800000.0
2008-06-03 11:22:00,0.9971,0.9971,0.9971,0.9971,11000000.0
2008-06-03 11:23:00,0.9971,0.9973,0.9971,0.9973,13000000.0
2008-06-03 11:24:00,0.9973,0.9981,0.9973,0.9979,79600000.0
2008-06-03 11:25:00,0.9979,0.998,0.9978,0.99785,30100000.0
2008-06-03 11:26:00,0.9978,0.998,0.9978,0.9978,15900000.0
2008-06-03 11:27:00,0.99785,0.9981,0.9978,0.998,38000000.0
2008-06-03 11:28:00,0.9979,0.9983,0.9979,0.9983,34600000.0
2008-06-03 11:29:00,0.99825,0.99825,0.9981,0.9981,10200000.0
2008-06-03 11:30:00,0.9981,0.9984,0.99805,0.99835,31100000.0
2008-06-03 11:31:00,0.99835,0.99885,0.99835,0.9988,54100000.0
2008-06-03 11:32:00,0.99885,0.999,0.99885,0.9989,9000000.0
2008-06-03 11:33:00,0.9989,0.9989,0.9981,0.9981,47200000.0
2008-06-03 11:34:00,0.9982,0.9984,0.99815,0.99835,68200000.0
2008-06-03 11:35:00,0.9984,0.99875,0.9984,0.99865,36000000.0
2008-06-03 11:36:00,0.9987,0.9987,0.9986,0.99865,14300000.0
2008-06-03 11:37:00,0.99865,0.99865,0.99865,0.99865,1800000.0
2008-06-03 11:38:00,0.99865,0.99865,0.99865,0.99865,2700000.0
2008-06-03 11:39:00,0.99865,0.99865,0.99865,0.99865,3400000.0
2008-06-03 11:40:00,0.99865,0.99865,0.99835,0.9984,31500000.0
2008-06-03 11:41:00,0.99845,0.9986,0.99845,0.9986,11000000.0
2008-06-03 11:42:00,0.99855,0.99855,0.99855,0.99855,900000.0
2008-06-03 11:43:00,0.99855,0.99865,0.99855,0.9986,8100000.0
2008-06-03 11:44:00,0.9986,0.9986,0.9982,0.9984,22400000.0
2008-06-03 11:45:00,0.9984,0.99845,0.998,0.998,22100000.0
2008-06-03 11:46:00,0.998,0.99805,0.9977,0.99795,99600000.0
2008-06-03 11:47:00,0.99795,0.99805,0.9976,0.9977,42600000.0
2008-06-03 11:48:00,0.9977,0.9977,0.9977,0.9977,5300000.0
2008-06-03 11:49:00,0.9977,0.99795,0.9977,0.99775,79700000.0
2008-06-03 11:50:00,0.99775,0.99775,0.99755,0.9976,4600000.0
2008-06-03 11:51:00,0.9976,0.998,0.9976,0.9976,93800000.0
2008-06-03 11:52:00,0.9976,0.99815,0.9976,0.9977,98700000.0
2008-06-03 11:53:00,0.9977,0.99795,0.9976,0.99765,94400000.0
2008-06-03 11:54:00,0.9976,0.99765,0.9976,0.9976,15200000.0
2008-06-03 11:55:00,0.9975,0.9977,0.9975,0.9977,10000000.0
2008-06-03 11:56:00,0.99775,0.99805,0.99765,0.9977,60800000.0
2008-06-03 11:57:00,0.9977,0.9977,0.9975,0.9975,19200000.0
2008-06-03 11:58:00,0.9975,0.9976,0.9975,0.9975,23400000.0
2008-06-03 11:59:00,0.99755,0.99795,0.99755,0.9979,49900000.0
2008-06-03 12:00:00,0.99805,0.9983,0.9977,0.9978,99900000.0
2008-06-03 12:01:00,0.9978,0.99785,0.9974,0.9977,47900000.0
2008-06-03 12:02:00,0.9977,0.9977,0.99755,0.99755,9900000.0
2008-06-03 12:03:00,0.9974,0.99805,0.9974,0.99795,73600000.0
2008-06-03 12:04:00,0.9979,0.9979,0.9978,0.9978,24500000.0
2008-06-03 12:05:00,0.9978,0.9978,0.9978,0.9978,5100000.0
2008-06-03 12:06:00,0.9978,0.99785,0.9978,0.9978,3900000.0
2008-06-03 12:07:00,0.99775,0.99775,0.9976,0.9976,25100000.0
2008-06-03 12:08:00,0.99765,0.9977,0.9975,0.9976,38400000.0
2008-06-03 12:09:00,0.9976,0.99765,0.9976,0.99765,3300000.0
2008-06-03 12:10:00,0.9976,0.9976,0.9971,0.9971,34300000.0
2008-06-03 12:11:00,0.9971,0.99735,0.9971,0.99735,21400000.0
2008-06-03 12:12:00,0.9973,0.9973,0.9973,0.9973,6300000.0
2008-06-03 12:13:00,0.99735,0.9974,0.9973,0.9973,14900000.0
2008-06-03 12:14:00,0.9973,0.99735,0.99725,0.9973,7700000.0
2008-06-03 12:15:00,0.9973,0.9973,0.9971,0.9972,22400000.0
2008-06-03 12:16:00,0.9971,0.99715,0.9971,0.99715,6000000.0
2008-06-03 12:17:00,0.99715,0.9976,0.9971,0.9973,60500000.0
2008-06-03 12:18:00,0.99725,0.9976,0.99725,0.9974,33700000.0
2008-06-03 12:19:00,0.9974,0.9981,0.99715,0.99795,57700000.0
2008-06-03 12:20:00,0.9979,0.99795,0.9979,0.99795,4100000.0
2008-06-03 12:21:00,0.99795,0.99795,0.99735,0.9978,92000000.0
2008-06-03 12:22:00,0.99785,0.9982,0.99725,0.998,106100000.0
2008-06-03 12:23:00,0.99805,0.9984,0.99805,0.99835,29200000.0
2008-06-03 12:24:00,0.9984,0.9988,0.9984,0.99855,60900000.0
2008-06-03 12:25:00,0.9985,0.99875,0.99795,0.9987,104700000.0
2008-06-03 12:26:00,0.9987,0.9988,0.9985,0.9985,25600000.0
2008-06-03 12:27:00,0.9985,0.9985,0.9985,0.9985,1100000.0
2008-06-03 12:28:00,0.99845,0.99845,0.9984,0.9984,16500000.0
2008-06-03 12:29:00,0.9984,0.9984,0.9984,0.9984,900000.0
2008-06-03 12:30:00,0.9984,0.9984,0.9984,0.9984,900000.0
2008-06-03 12:31:00,0.9984,0.9985,0.9984,0.9985,3300000.0
2008-06-03 12:32:00,0.9984,0.9987,0.9984,0.9987,8400000.0
2008-06-03 12:33:00,0.9987,0.9987,0.9985,0.9985,14700000.0
2008-06-03 12:34:00,0.9985,0.9985,0.99845,0.99845,14900000.0
2008-06-03 12:35:00,0.99845,0.9985,0.99845,0.9985,3600000.0
2008-06-03 12:36:00,0.9985,0.9985,0.9982,0.9982,12700000.0
2008-06-03 12:37:00,0.9982,0.9996,0.9982,0.9994,42100000.0
2008-06-03 12:38:00,0.9993,0.9995,0.9993,0.9995,3700000.0
2008-06-03 12:39:00,0.9994,0.9994,0.9993,0.9994,14600000.0
2008-06-03 12:40:00,0.9994,0.9994,0.9992,0.9992,13600000.0
2008-06-03 12:41:00,0.9992,0.9992,0.9986,0.99865,51900000.0
2008-06-03 12:42:00,0.9988,0.99905,0.9988,0.9989,77500000.0
2008-06-03 12:43:00,0.9989,0.9989,0.9988,0.9989,15900000.0
2008-06-03 12:44:00,0.9989,0.99905,0.9988,0.99905,25700000.0
2008-06-03 12:45:00,0.999,0.9992,0.999,0.9991,14300000.0
2008-06-03 12:46:00,0.9991,0.99945,0.9991,0.9993,27100000.0
2008-06-03 12:47:00,0.99935,0.9994,0.99935,0.9994,13400000.0
2008-06-03 12:48:00,0.9994,0.9994,0.999,0.9992,50000000.0
2008-06-03 12:49:00,0.9991,0.9991,0.9988,0.9988,12900000.0
2008-06-03 12:50:00,0.9987,0.9989,0.9987,0.9988,13600000.0
2008-06-03 12:51:00,0.9988,0.9989,0.9987,0.9988,57500000.0
2008-06-03 12:52:00,0.9988,0.9991,0.9988,0.9991,24400000.0
2008-06-03 12:53:00,0.9991,0.9991,0.99885,0.99885,22400000.0
2008-06-03 12:54:00,0.9989,0.9989,0.9987,0.9987,42800000.0
2008-06-03 12:55:00,0.9987,0.9996,0.99865,0.99955,53400000.0
2008-06-03 12:56:00,0.99955,0.99965,0.9994,0.99945,24000000.0
2008-06-03 12:57:00,0.99945,0.99965,0.99945,0.99965,16500000.0
2008-06-03 12:58:00,0.9996,0.99995,0.9996,0.9999,37800000.0
2008-06-03 12:59:00,0.9999,0.9999,0.99975,0.99975,7400000.0
2008-06-03 13:00:00,1.0,1.0002,0.9999,1.0002,49100000.0
2008-06-03 13:01:00,1.0002,1.0002,1.0,1.0001,36000000.0
2008-06-03 13:02:00,1.00015,1.0005,1.0,1.0004,55100000.0
2008-06-03 13:03:00,1.0004,1.0005,1.0004,1.0005,14500000.0
2008-06-03 13:04:00,1.0005,1.00065,1.0005,1.00065,7700000.0
2008-06-03 13:05:00,1.0006,1.0007,1.00055,1.0006,32500000.0
2008-06-03 13:06:00,1.0006,1.0008,1.0005,1.0007,25200000.0
2008-06-03 13:07:00,1.0007,1.0011,1.00055,1.0006,59000000.0
2008-06-03 13:08:00,1.0006,1.00075,1.00025,1.00055,80100000.0
2008-06-03 13:09:00,1.0006,1.0006,1.0002,1.0003,85200000.0
2008-06-03 13:10:00,1.0004,1.0005,1.00035,1.0004,22400000.0
2008-06-03 13:11:00,1.00035,1.0007,1.00035,1.0005,64400000.0
2008-06-03 13:12:00,1.0005,1.0005,1.0002,1.0004,58800000.0
2008-06-03 13:13:00,1.0004,1.0006,1.0004,1.0006,28900000.0
2008-06-03 13:14:00,1.00055,1.00055,1.0005,1.0005,20400000.0
2008-06-03 13:15:00,1.00045,1.0007,1.00045,1.0006,13700000.0
2008-06-03 13:16:00,1.0006,1.0006,1.0006,1.0006,9200000.0
2008-06-03 13:17:00,1.0009,1.0009,1.0006,1.00075,28700000.0
2008-06-03 13:18:00,1.00075,1.00075,1.00075,1.00075,4500000.0
2008-06-03 13:19:00,1.0007,1.0007,1.00065,1.00065,8400000.0
2008-06-03 13:20:00,1.0006,1.0007,1.0006,1.0007,16400000.0
2008-06-03 13:21:00,1.00075,1.001,1.0006,1.0007,48900000.0
2008-06-03 13:22:00,1.0007,1.0007,1.0007,1.0007,6000000.0
2008-06-03 13:23:00,1.0007,1.0007,1.0007,1.0007,13300000.0
2008-06-03 13:24:00,1.0007,1.0007,1.0005,1.00065,11200000.0
2008-06-03 13:25:00,1.0006,1.0006,1.0004,1.00055,22500000.0
2008-06-03 13:26:00,1.00055,1.00055,1.00055,1.00055,1800000.0
2008-06-03 13:27:00,1.0006,1.0006,1.0006,1.0006,900000.0
2008-06-03 13:28:00,1.0006,1.0006,1.00055,1.0006,8100000.0
2008-06-03 13:29:00,1.0006,1.00065,1.0006,1.00065,7100000.0
2008-06-03 13:30:00,1.0006,1.0006,1.00055,1.0006,7300000.0
2008-06-03 13:31:00,1.0007,1.0009,1.0007,1.0008,16700000.0
2008-06-03 13:32:00,1.0008,1.0016,1.00075,1.00145,54300000.0
2008-06-03 13:33:00,1.00145,1.0017,1.00135,1.0014,33200000.0
2008-06-03 13:34:00,1.0016,1.0016,1.001,1.001,73400000.0
2008-06-03 13:35:00,1.001,1.0012,1.001,1.0012,31200000.0
2008-06-03 13:36:00,1.0013,1.0014,1.0013,1.0013,7500000.0
2008-06-03 13:37:00,1.00135,1.0015,1.00135,1.0014,5400000.0
2008-06-03 13:38:00,1.0013,1.0013,1.0012,1.0013,9500000.0
2008-06-03 13:39:00,1.0012,1.0013,1.0012,1.0012,15200000.0
2008-06-03 13:40:00,1.0012,1.0012,1.0011,1.0011,6300000.0
2008-06-03 13:41:00,1.0011,1.0013,1.0011,1.0012,29500000.0
2008-06-03 13:42:00,1.0012,1.00135,1.00115,1.0013,29900000.0
2008-06-03 13:43:00,1.0013,1.0013,1.0013,1.0013,4600000.0
2008-06-03 13:44:00,1.00135,1.0017,1.0013,1.0015,26700000.0
2008-06-03 13:45:00,1.0015,1.0016,1.0015,1.0015,32600000.0
2008-06-03 13:46:00,1.0015,1.0017,1.0015,1.0016,47100000.0
2008-06-03 13:47:00,1.0016,1.00175,1.0016,1.0017,22900000.0
2008-06-03 13:48:00,1.0017,1.0025,1.0017,1.0022,66500000.0
2008-06-03 13:49:00,1.0022,1.0023,1.0018,1.002,80000000.0
2008-06-03 13:50:00,1.002,1.002,1.00175,1.00175,35900000.0
2008-06-03 13:51:00,1.00175,1.0024,1.00175,1.0022,76700000.0
2008-06-03 13:52:00,1.00225,1.00235,1.0021,1.0021,45700000.0
2008-06-03 13:53:00,1.002,1.0022,1.0018,1.0022,65400000.0
2008-06-03 13:54:00,1.0023,1.0023,1.0023,1.0023,4900000.0
2008-06-03 13:55:00,1.0023,1.0023,1.0021,1.0021,8000000.0
2008-06-03 13:56:00,1.00205,1.00205,1.00195,1.002,15900000.0
2008-06-03 13:57:00,1.002,1.0022,1.0019,1.002,20200000.0
2008-06-03 13:58:00,1.002,1.0021,1.002,1.00205,11400000.0
2008-06-03 13:59:00,1.002,1.00205,1.0018,1.0018,21100000.0
2008-06-03 14:00:00,1.0018,1.0022,1.0018,1.0022,24700000.0
2008-06-03 14:01:00,1.0021,1.0021,1.00175,1.002,37000000.0
2008-06-03 14:02:00,1.002,1.0022,1.002,1.0021,23100000.0
2008-06-03 14:03:00,1.002,1.0021,1.00175,1.0019,76400000.0
2008-06-03 14:04:00,1.0019,1.0019,1.0017,1.0019,35700000.0
2008-06-03 14:05:00,1.0019,1.00205,1.0019,1.00205,44800000.0
2008-06-03 14:06:00,1.00205,1.00215,1.002,1.0021,41000000.0
2008-06-03 14:07:00,1.0021,1.0021,1.0017,1.0019,84600000.0
2008-06-03 14:08:00,1.0019,1.002,1.0017,1.00185,58100000.0
2008-06-03 14:09:00,1.0018,1.0018,1.0014,1.00145,81200000.0
2008-06-03 14:10:00,1.0014,1.0015,1.0011,1.0011,36600000.0
2008-06-03 14:11:00,1.00115,1.00165,1.0011,1.0014,73900000.0
2008-06-03 14:12:00,1.0014,1.0014,1.00135,1.00135,7100000.0
2008-06-03 14:13:00,1.00135,1.0015,1.0013,1.0015,108200000.0
2008-06-03 14:14:00,1.00145,1.0015,1.0014,1.0015,20400000.0
2008-06-03 14:15:00,1.0015,1.0015,1.0013,1.0015,70700000.0
2008-06-03 14:16:00,1.0015,1.0017,1.0011,1.0011,49500000.0
2008-06-03 14:17:00,1.0012,1.0012,1.0006,1.0008,93900000.0
2008-06-03 14:18:00,1.00085,1.001,1.0008,1.0009,91300000.0
2008-06-03 14:19:00,1.0009,1.0009,1.0006,1.0007,85600000.0
2008-06-03 14:20:00,1.0007,1.001,1.0007,1.0007,97400000.0
2008-06-03 14:21:00,1.0007,1.0007,1.0005,1.0006,83100000.0
2008-06-03 14:22:00,1.0006,1.00095,1.0006,1.0009,56600000.0
2008-06-03 14:23:00,1.0009,1.0009,1.0,1.00005,123800000.0
2008-06-03 14:24:00,1.0001,1.0003,1.0001,1.00025,55700000.0
2008-06-03 14:25:00,1.0001,1.0003,1.0001,1.00015,54600000.0
2008-06-03 14:26:00,1.0002,1.0002,0.9994,0.9998,134800000.0
2008-06-03 14:27:00,0.9998,0.9998,0.99965,0.9997,87400000.0
2008-06-03 14:28:00,0.9997,0.9998,0.99965,0.9997,11600000.0
2008-06-03 14:29:00,0.9996,0.9997,0.9995,0.9996,67100000.0
2008-06-03 14:30:00,0.9996,0.9996,0.9994,0.9995,55500000.0
2008-06-03 14:31:00,0.9995,0.9996,0.9995,0.9995,30400000.0
2008-06-03 14:32:00,0.9995,0.99955,0.9995,0.9995,54400000.0
2008-06-03 14:33:00,0.9995,0.9998,0.9994,0.9995,69500000.0
2008-06-03 14:34:00,0.9995,1.0,0.9995,0.9998,98500000.0
2008-06-03 14:35:00,0.9998,0.99985,0.99975,0.9998,36300000.0
2008-06-03 14:36:00,0.99985,1.0001,0.9998,1.00005,65500000.0
2008-06-03 14:37:00,1.0001,1.0002,1.0,1.0001,49500000.0
2008-06-03 14:38:00,1.0001,1.00065,1.0,1.0006,99000000.0
2008-06-03 14:39:00,1.0006,1.0006,1.0002,1.00035,114600000.0
2008-06-03 14:40:00,1.00035,1.0004,1.00025,1.0003,40400000.0
2008-06-03 14:41:00,1.0003,1.0004,1.0002,1.0003,118400000.0
2008-06-03 14:42:00,1.0003,1.0004,1.0003,1.0003,27100000.0
2008-06-03 14:43:00,1.0003,1.0004,1.0,1.0002,85800000.0
2008-06-03 14:44:00,1.0002,1.0005,1.0002,1.0005,33200000.0
2008-06-03 14:45:00,1.0005,1.0006,1.0005,1.0006,54900000.0
2008-06-03 14:46:00,1.0006,1.0008,1.0006,1.0006,65900000.0
2008-06-03 14:47:00,1.0006,1.00085,1.0006,1.0008,58400000.0
2008-06-03 14:48:00,1.0008,1.0012,1.0008,1.0011,46300000.0
2008-06-03 14:49:00,1.00095,1.0011,1.0009,1.001,25400000.0
2008-06-03 14:50:00,1.0009,1.001,1.0007,1.0008,47600000.0
2008-06-03 14:51:00,1.0008,1.0008,1.0007,1.00075,31500000.0
2008-06-03 14:52:00,1.00075,1.0008,1.00075,1.00075,10700000.0
2008-06-03 14:53:00,1.00075,1.00075,1.00065,1.00065,22000000.0
2008-06-03 14:54:00,1.00065,1.0008,1.00065,1.0008,46800000.0
2008-06-03 14:55:00,1.0009,1.0009,1.0008,1.0008,7600000.0
2008-06-03 14:56:00,1.0007,1.0008,1.0007,1.0007,9000000.0
2008-06-03 14:57:00,1.00075,1.00075,1.0007,1.0007,9700000.0
2008-06-03 14:58:00,1.0007,1.0007,1.00055,1.00055,8800000.0
2008-06-03 14:59:00,1.00055,1.0007,1.00055,1.0007,27100000.0
2008-06-03 15:00:00,1.0007,1.0015,1.0007,1.0015,70600000.0
2008-06-03 15:01:00,1.0015,1.0016,1.00095,1.0014,79100000.0
2008-06-03 15:02:00,1.0014,1.0021,1.0014,1.0021,35600000.0
2008-06-03 15:03:00,1.0021,1.0024,1.00165,1.0024,111500000.0
2008-06-03 15:04:00,1.0024,1.0024,1.0018,1.002,80400000.0
2008-06-03 15:05:00,1.002,1.002,1.0014,1.00145,158000000.0
2008-06-03 15:06:00,1.0015,1.00215,1.0013,1.00215,131300000.0
2008-06-03 15:07:00,1.0022,1.0026,1.00205,1.0026,145100000.0
2008-06-03 15:08:00,1.0026,1.0033,1.0025,1.0032,113100000.0
2008-06-03 15:09:00,1.00335,1.00375,1.0032,1.00375,64500000.0
2008-06-03 15:10:00,1.00375,1.004,1.0034,1.004,113300000.0
2008-06-03 15:11:00,1.004,1.004,1.0036,1.0039,119800000.0
2008-06-03 15:12:00,1.0038,1.00385,1.0034,1.0036,115500000.0
2008-06-03 15:13:00,1.0036,1.0037,1.0034,1.0035,71200000.0
2008-06-03 15:14:00,1.0035,1.0036,1.0034,1.0034,23700000.0
2008-06-03 15:15:00,1.0034,1.00365,1.0034,1.0036,88000000.0
2008-06-03 15:16:00,1.0036,1.004,1.0034,1.0035,101200000.0
2008-06-03 15:17:00,1.00355,1.0038,1.0034,1.0036,126400000.0
2008-06-03 15:18:00,1.0036,1.00405,1.0035,1.0037,112600000.0
2008-06-03 15:19:00,1.00375,1.0041,1.0036,1.0041,120300000.0
2008-06-03 15:20:00,1.0041,1.00415,1.0035,1.00355,97300000.0
2008-06-03 15:21:00,1.00365,1.0041,1.00365,1.004,96200000.0
2008-06-03 15:22:00,1.004,1.0045,1.004,1.00445,93000000.0
2008-06-03 15:23:00,1.0045,1.0047,1.0041,1.00435,131100000.0
2008-06-03 15:24:00,1.00435,1.00465,1.0041,1.0042,154300000.0
2008-06-03 15:25:00,1.00415,1.0045,1.004,1.0041,90800000.0
2008-06-03 15:26:00,1.0041,1.00515,1.00405,1.00485,151300000.0
2008-06-03 15:27:00,1.0049,1.0055,1.0049,1.00525,127000000.0
2008-06-03 15:28:00,1.00525,1.00525,1.00435,1.00435,78600000.0
2008-06-03 15:29:00,1.0043,1.0046,1.0042,1.0042,142200000.0
2008-06-03 15:30:00,1.0042,1.0046,1.0042,1.00455,75500000.0
2008-06-03 15:31:00,1.00455,1.00455,1.0041,1.0041,47000000.0
2008-06-03 15:32:00,1.0041,1.00455,1.0041,1.0044,55000000.0
2008-06-03 15:33:00,1.0044,1.0047,1.0044,1.0047,63600000.0
2008-06-03 15:34:00,1.0047,1.005,1.0046,1.0049,90900000.0
2008-06-03 15:35:00,1.0049,1.005,1.00445,1.00445,86300000.0
2008-06-03 15:36:00,1.00445,1.0049,1.00445,1.0049,93800000.0
2008-06-03 15:37:00,1.0049,1.0051,1.0048,1.0049,56000000.0
2008-06-03 15:38:00,1.0049,1.0057,1.0049,1.0055,123400000.0
2008-06-03 15:39:00,1.0055,1.0057,1.0055,1.0055,50000000.0
2008-06-03 15:40:00,1.0055,1.00575,1.0053,1.00575,76500000.0
2008-06-03 15:41:00,1.00575,1.0059,1.00575,1.00575,43600000.0
2008-06-03 15:42:00,1.0057,1.0059,1.0056,1.0057,113900000.0
2008-06-03 15:43:00,1.0058,1.00585,1.0054,1.00565,112800000.0
2008-06-03 15:44:00,1.00565,1.00635,1.00555,1.0063,138900000.0
2008-06-03 15:45:00,1.0064,1.00655,1.00615,1.00645,109800000.0
2008-06-03 15:46:00,1.00645,1.00655,1.0061,1.00645,169847012.0
2008-06-03 15:47:00,1.00645,1.00775,1.00635,1.0075,165600000.0
2008-06-03 15:48:00,1.0074,1.00765,1.007,1.00755,141000000.0
2008-06-03 15:49:00,1.00755,1.00765,1.00725,1.00725,92400000.0
2008-06-03 15:50:00,1.00725,1.00765,1.0072,1.0075,172187852.0
2008-06-03 15:51:00,1.00745,1.00765,1.00735,1.0074,63575704.0
2008-06-03 15:52:00,1.0074,1.0075,1.0071,1.00715,75400000.0
2008-06-03 15:53:00,1.00715,1.00755,1.0071,1.00755,27197002.0
2008-06-03 15:54:00,1.00755,1.00755,1.00695,1.0072,31122340.0
2008-06-03 15:55:00,1.0072,1.0072,1.00685,1.00695,58697164.0
2008-06-03 15:56:00,1.00695,1.007,1.0062,1.0065,75400000.0
2008-06-03 15:57:00,1.0065,1.0066,1.0064,1.0065,52900000.0
2008-06-03 15:58:00,1.00645,1.0067,1.00645,1.00645,45800000.0
2008-06-03 15:59:00,1.0063,1.0067,1.0063,1.00645,103700000.0
2008-06-03 16:00:00,1.0065,1.0067,1.006,1.0066,85849242.0
2008-06-03 16:01:00,1.0066,1.0072,1.0064,1.007,161700000.0
2008-06-03 16:02:00,1.0069,1.0074,1.0066,1.0074,99600000.0
2008-06-03 16:03:00,1.0074,1.0074,1.0069,1.0071,92400000.0
2008-06-03 16:04:00,1.0071,1.0074,1.007,1.0073,81300000.0
2008-06-03 16:05:00,1.0073,1.0076,1.0073,1.0073,139300000.0
2008-06-03 16:06:00,1.0073,1.0073,1.0068,1.00715,71200000.0
2008-06-03 16:07:00,1.00725,1.0076,1.0072,1.0073,125400000.0
2008-06-03 16:08:00,1.0073,1.0075,1.0071,1.00715,93000000.0
2008-06-03 16:09:00,1.0071,1.0072,1.0068,1.007,88100000.0
2008-06-03 16:10:00,1.007,1.00725,1.00685,1.0072,108900000.0
2008-06-03 16:11:00,1.00725,1.0074,1.007,1.0074,70900000.0
2008-06-03 16:12:00,1.00735,1.00735,1.0067,1.0067,69000000.0
2008-06-03 16:13:00,1.0066,1.0071,1.0065,1.0069,103800000.0
2008-06-03 16:14:00,1.0069,1.0069,1.00645,1.0066,75000000.0
2008-06-03 16:15:00,1.00655,1.0069,1.00655,1.0068,72400000.0
2008-06-03 16:16:00,1.0067,1.0068,1.00665,1.00665,34900000.0
2008-06-03 16:17:00,1.00665,1.00675,1.0066,1.00675,55800000.0
2008-06-03 16:18:00,1.0068,1.0068,1.0066,1.00675,21900000.0
2008-06-03 16:19:00,1.00675,1.00685,1.0067,1.0067,36900000.0
2008-06-03 16:20:00,1.0067,1.00725,1.0067,1.00715,56600000.0
2008-06-03 16:21:00,1.0072,1.0075,1.0072,1.00745,56900000.0
2008-06-03 16:22:00,1.00745,1.0076,1.007,1.007,58000000.0
2008-06-03 16:23:00,1.00705,1.0071,1.0065,1.0065,81600000.0
2008-06-03 16:24:00,1.0065,1.00655,1.0063,1.0065,40600000.0
2008-06-03 16:25:00,1.0065,1.0067,1.0061,1.0067,105400000.0
2008-06-03 16:26:00,1.0067,1.0067,1.006,1.006,42900000.0
2008-06-03 16:27:00,1.006,1.00645,1.006,1.00605,161800000.0
2008-06-03 16:28:00,1.00605,1.0063,1.00595,1.0061,190400000.0
2008-06-03 16:29:00,1.0061,1.0061,1.0055,1.006,105400000.0
2008-06-03 16:30:00,1.006,1.0062,1.0055,1.0056,55900000.0
2008-06-03 16:31:00,1.0056,1.0063,1.0056,1.006,70900000.0
2008-06-03 16:32:00,1.00595,1.0061,1.0059,1.006,37200000.0
2008-06-03 16:33:00,1.006,1.006,1.0055,1.0057,35100000.0
2008-06-03 16:34:00,1.0056,1.0058,1.0056,1.0056,40900000.0
2008-06-03 16:35:00,1.0056,1.0056,1.00545,1.0056,29100000.0
2008-06-03 16:36:00,1.0056,1.0056,1.00545,1.0055,39900000.0
2008-06-03 16:37:00,1.0055,1.0055,1.0054,1.0054,14500000.0
2008-06-03 16:38:00,1.0054,1.0058,1.0054,1.0057,93800000.0
2008-06-03 16:39:00,1.0057,1.0058,1.0056,1.00575,56000000.0
2008-06-03 16:40:00,1.0058,1.0058,1.0056,1.00565,34400000.0
2008-06-03 16:41:00,1.0058,1.0059,1.0057,1.0059,36100000.0
2008-06-03 16:42:00,1.0059,1.0059,1.0057,1.0057,28900000.0
2008-06-03 16:43:00,1.0059,1.0061,1.0059,1.006,66400000.0
2008-06-03 16:44:00,1.006,1.006,1.0059,1.006,35300000.0
2008-06-03 16:45:00,1.006,1.0062,1.006,1.0062,43000000.0
2008-06-03 16:46:00,1.0062,1.0065,1.0062,1.0065,32100000.0
2008-06-03 16:47:00,1.0065,1.0065,1.0065,1.0065,21100000.0
2008-06-03 16:48:00,1.0065,1.0066,1.0064,1.0065,42500000.0
2008-06-03 16:49:00,1.0065,1.0066,1.00645,1.0066,43700000.0
2008-06-03 16:50:00,1.0066,1.007,1.00655,1.0068,39800000.0
2008-06-03 16:51:00,1.0068,1.0069,1.0066,1.00665,51200000.0
2008-06-03 16:52:00,1.0066,1.0066,1.0065,1.0066,40000000.0
2008-06-03 16:53:00,1.0066,1.0066,1.0063,1.00645,145300000.0
2008-06-03 16:54:00,1.0064,1.0065,1.00635,1.00635,18000000.0
2008-06-03 16:55:00,1.00635,1.00635,1.00585,1.00585,46200000.0
2008-06-03 16:56:00,1.00585,1.0062,1.0058,1.0062,89300000.0
2008-06-03 16:57:00,1.0062,1.0064,1.0061,1.0064,50900000.0
2008-06-03 16:58:00,1.0064,1.0066,1.0064,1.0065,89700000.0
2008-06-03 16:59:00,1.0065,1.0065,1.0059,1.006,93700000.0
2008-06-03 17:00:00,1.006,1.006,1.0054,1.0057,99700000.0
2008-06-03 17:01:00,1.0057,1.0059,1.0057,1.00585,67600000.0
2008-06-03 17:02:00,1.0059,1.006,1.0058,1.0058,38000000.0
2008-06-03 17:03:00,1.0058,1.0058,1.0052,1.0054,91400000.0
2008-06-03 17:04:00,1.0053,1.0056,1.00525,1.0055,91900000.0
2008-06-03 17:05:00,1.00555,1.0056,1.00545,1.0055,22800000.0
2008-06-03 17:06:00,1.0054,1.0057,1.0053,1.0057,47800000.0
2008-06-03 17:07:00,1.0057,1.0058,1.00565,1.00575,17100000.0
2008-06-03 17:08:00,1.0057,1.0058,1.0057,1.0057,10100000.0
2008-06-03 17:09:00,1.0057,1.00595,1.0057,1.0058,53800000.0
2008-06-03 17:10:00,1.0058,1.006,1.0058,1.0059,27300000.0
2008-06-03 17:11:00,1.006,1.006,1.0059,1.006,27000000.0
2008-06-03 17:12:00,1.006,1.00615,1.006,1.00615,29600000.0
2008-06-03 17:13:00,1.0061,1.0064,1.0061,1.0063,35800000.0
2008-06-03 17:14:00,1.0063,1.0068,1.0062,1.0066,58300000.0
2008-06-03 17:15:00,1.0066,1.00665,1.0061,1.0064,58600000.0
2008-06-03 17:16:00,1.0064,1.0071,1.0064,1.0069,61800000.0
2008-06-03 17:17:00,1.0069,1.0075,1.00685,1.0073,132400000.0
2008-06-03 17:18:00,1.0073,1.0075,1.00705,1.00725,80300000.0
2008-06-03 17:19:00,1.0072,1.00735,1.0072,1.00735,7800000.0
2008-06-03 17:20:00,1.0073,1.0074,1.00725,1.0073,25900000.0
2008-06-03 17:21:00,1.0073,1.0074,1.0073,1.0073,13200000.0
2008-06-03 17:22:00,1.0074,1.0074,1.0072,1.00725,37700000.0
2008-06-03 17:23:00,1.00725,1.00725,1.00715,1.0072,38900000.0
2008-06-03 17:24:00,1.00725,1.00725,1.007,1.007,34700000.0
2008-06-03 17:25:00,1.0069,1.0069,1.0067,1.0068,45800000.0
2008-06-03 17:26:00,1.0069,1.0069,1.00675,1.00675,31200000.0
2008-06-03 17:27:00,1.00675,1.0068,1.0067,1.00675,30800000.0
2008-06-03 17:28:00,1.0067,1.0067,1.0064,1.0064,36000000.0
2008-06-03 17:29:00,1.00645,1.0065,1.0063,1.0064,37500000.0
2008-06-03 17:30:00,1.00645,1.0066,1.0064,1.0065,45200000.0
2008-06-03 17:31:00,1.0065,1.0065,1.0059,1.0063,92000000.0
2008-06-03 17:32:00,1.0062,1.0063,1.0062,1.0063,11900000.0
2008-06-03 17:33:00,1.0063,1.0063,1.0063,1.0063,3500000.0
2008-06-03 17:34:00,1.00635,1.00635,1.0061,1.00615,51100000.0
2008-06-03 17:35:00,1.0062,1.0062,1.0061,1.0062,17300000.0
2008-06-03 17:36:00,1.0062,1.0062,1.006,1.006,27200000.0
2008-06-03 17:37:00,1.006,1.006,1.0056,1.0056,51700000.0
2008-06-03 17:38:00,1.0056,1.0057,1.0056,1.0056,9400000.0
2008-06-03 17:39:00,1.0056,1.0057,1.0056,1.0057,20700000.0
2008-06-03 17:40:00,1.0057,1.0059,1.0053,1.0057,76000000.0
2008-06-03 17:41:00,1.0057,1.0057,1.0048,1.00515,69200000.0
2008-06-03 17:42:00,1.00515,1.0053,1.0048,1.0048,164300000.0
2008-06-03 17:43:00,1.0048,1.0051,1.0048,1.005,116900000.0
2008-06-03 17:44:00,1.00505,1.0052,1.00495,1.0052,90500000.0
2008-06-03 17:45:00,1.0052,1.00525,1.0051,1.0051,104100000.0
2008-06-03 17:46:00,1.00515,1.0052,1.0051,1.0052,66900000.0
2008-06-03 17:47:00,1.0052,1.00525,1.0052,1.0052,98400000.0
2008-06-03 17:48:00,1.0052,1.0052,1.00515,1.0052,101900000.0
2008-06-03 17:49:00,1.0052,1.00545,1.0052,1.0054,43100000.0
2008-06-03 17:50:00,1.0054,1.0055,1.0054,1.0054,82100000.0
2008-06-03 17:51:00,1.0054,1.00545,1.00535,1.0054,68300000.0
2008-06-03 17:52:00,1.0054,1.0054,1.00535,1.0054,12800000.0
2008-06-03 17:53:00,1.0054,1.00555,1.0054,1.00555,61700000.0
2008-06-03 17:54:00,1.0055,1.0055,1.0053,1.0055,91900000.0
2008-06-03 17:55:00,1.0055,1.0055,1.0054,1.0054,76400000.0
2008-06-03 17:56:00,1.0054,1.0054,1.0051,1.0051,40600000.0
2008-06-03 17:57:00,1.0051,1.0052,1.0051,1.0052,16700000.0
2008-06-03 17:58:00,1.0051,1.00515,1.0051,1.0051,16100000.0
2008-06-03 17:59:00,1.005,1.005,1.0048,1.005,78400000.0
2008-06-03 18:00:00,1.005,1.00515,1.005,1.00505,96100000.0
2008-06-03 18:01:00,1.00505,1.0051,1.005,1.005,71600000.0
2008-06-03 18:02:00,1.005,1.0053,1.005,1.0052,49900000.0
2008-06-03 18:03:00,1.0052,1.0057,1.0052,1.0057,60400000.0
2008-06-03 18:04:00,1.0057,1.0057,1.0054,1.0055,35800000.0
2008-06-03 18:05:00,1.0054,1.0055,1.0053,1.0055,40900000.0
2008-06-03 18:06:00,1.00545,1.00555,1.0054,1.0055,31200000.0
2008-06-03 18:07:00,1.0055,1.0055,1.0053,1.0054,65000000.0
2008-06-03 18:08:00,1.0054,1.00545,1.0053,1.00545,37500000.0
2008-06-03 18:09:00,1.0055,1.0055,1.00545,1.0055,22000000.0
2008-06-03 18:10:00,1.0056,1.0057,1.0056,1.0056,26400000.0
2008-06-03 18:11:00,1.0056,1.006,1.0056,1.00565,64500000.0
2008-06-03 18:12:00,1.0056,1.0059,1.00555,1.0059,77600000.0
2008-06-03 18:13:00,1.0059,1.0063,1.0059,1.0063,69500000.0
2008-06-03 18:14:00,1.0063,1.0063,1.0061,1.0061,25600000.0
2008-06-03 18:15:00,1.0061,1.0061,1.0057,1.0058,117000000.0
2008-06-03 18:16:00,1.0058,1.0059,1.00575,1.0058,13500000.0
2008-06-03 18:17:00,1.0058,1.0059,1.0058,1.0058,23700000.0
2008-06-03 18:18:00,1.0058,1.00595,1.0058,1.00595,9000000.0
2008-06-03 18:19:00,1.00595,1.00615,1.00595,1.0061,19000000.0
2008-06-03 18:20:00,1.0061,1.0061,1.006,1.0061,12700000.0
2008-06-03 18:21:00,1.00605,1.0061,1.006,1.006,17700000.0
2008-06-03 18:22:00,1.006,1.0063,1.006,1.0061,52500000.0
2008-06-03 18:23:00,1.0061,1.0062,1.0061,1.0062,30100000.0
2008-06-03 18:24:00,1.0062,1.0063,1.006,1.006,60000000.0
2008-06-03 18:25:00,1.006,1.00605,1.00595,1.00595,16800000.0
2008-06-03 18:26:00,1.00595,1.0065,1.0059,1.0061,69900000.0
2008-06-03 18:27:00,1.0061,1.00615,1.006,1.006,25100000.0
2008-06-03 18:28:00,1.006,1.0061,1.0058,1.0061,27600000.0
2008-06-03 18:29:00,1.0061,1.0062,1.006,1.0061,73800000.0
2008-06-03 18:30:00,1.0061,1.0063,1.0061,1.0062,39200000.0
2008-06-03 18:31:00,1.0062,1.0063,1.0061,1.0063,42000000.0
2008-06-03 18:32:00,1.0062,1.0067,1.0062,1.0066,33200000.0
2008-06-03 18:33:00,1.0066,1.0066,1.0063,1.0064,54400000.0
2008-06-03 18:34:00,1.0064,1.00645,1.0064,1.0064,10200000.0
2008-06-03 18:35:00,1.0064,1.0067,1.0064,1.0067,28300000.0
2008-06-03 18:36:00,1.0067,1.0068,1.0066,1.0066,12200000.0
2008-06-03 18:37:00,1.0066,1.0066,1.00655,1.0066,2400000.0
2008-06-03 18:38:00,1.00655,1.0068,1.00655,1.0068,9800000.0
2008-06-03 18:39:00,1.0068,1.0069,1.00675,1.0069,13000000.0
2008-06-03 18:40:00,1.0069,1.00695,1.0068,1.00695,18200000.0
2008-06-03 18:41:00,1.0069,1.00695,1.0068,1.0068,10000000.0
2008-06-03 18:42:00,1.00659,1.00684,1.00653,1.00667,14200000.0
2008-06-03 18:43:00,1.0068,1.0068,1.0067,1.0067,6000000.0
2008-06-03 18:44:00,1.0067,1.0067,1.0063,1.0063,19800000.0
2008-06-03 18:45:00,1.0063,1.0063,1.00625,1.0063,1800000.0
2008-06-03 18:46:00,1.00625,1.0063,1.0062,1.0063,5900000.0
2008-06-03 18:47:00,1.00625,1.0064,1.00625,1.0064,4700000.0
2008-06-03 18:48:00,1.0064,1.0067,1.0064,1.0067,49100000.0
2008-06-03 18:49:00,1.00675,1.0068,1.0067,1.0068,12500000.0
2008-06-03 18:50:00,1.0068,1.0068,1.0067,1.0068,10900000.0
2008-06-03 18:51:00,1.00675,1.0068,1.0067,1.00675,12000000.0
2008-06-03 18:52:00,1.00675,1.0069,1.0067,1.0069,19500000.0
2008-06-03 18:53:00,1.0069,1.0069,1.00665,1.0068,37700000.0
2008-06-03 18:54:00,1.0067,1.0067,1.0065,1.0067,24400000.0
2008-06-03 18:55:00,1.0067,1.0069,1.0067,1.0069,9900000.0
2008-06-03 18:56:00,1.0069,1.007,1.0069,1.007,4500000.0
2008-06-03 18:57:00,1.0069,1.007,1.0069,1.0069,3000000.0
2008-06-03 18:58:00,1.00675,1.00675,1.0064,1.00645,28200000.0
2008-06-03 18:59:00,1.0065,1.0067,1.0065,1.0067,31800000.0
2008-06-03 19:00:00,1.0067,1.0067,1.0064,1.0064,11000000.0
2008-06-03 19:01:00,1.0064,1.0064,1.0063,1.0064,8500000.0
2008-06-03 19:02:00,1.00615,1.00642,1.00608,1.00618,39000000.0
2008-06-03 19:03:00,1.0064,1.00645,1.00635,1.0064,13600000.0
2008-06-03 19:04:00,1.00635,1.0065,1.00635,1.0065,21100000.0
2008-06-03 19:05:00,1.0064,1.0067,1.0064,1.0067,36700000.0
2008-06-03 19:06:00,1.0067,1.0069,1.0065,1.0069,69700000.0
2008-06-03 19:07:00,1.0069,1.0069,1.0067,1.0069,65500000.0
2008-06-03 19:08:00,1.0068,1.0069,1.0068,1.0069,9100000.0
2008-06-03 19:09:00,1.0069,1.007,1.0069,1.0069,18700000.0
2008-06-03 19:10:00,1.0069,1.0069,1.0068,1.0069,8400000.0
2008-06-03 19:11:00,1.0068,1.0071,1.0068,1.0071,49700000.0
2008-06-03 19:12:00,1.0071,1.0072,1.0069,1.0072,12900000.0
2008-06-03 19:13:00,1.00715,1.00715,1.00715,1.00715,600000.0
2008-06-03 19:14:00,1.00656,1.00688,1.00656,1.00675,46900000.0
2008-06-03 19:15:00,1.00715,1.00715,1.007,1.007,20500000.0
2008-06-03 19:16:00,1.00705,1.0071,1.007,1.007,5900000.0
2008-06-03 19:17:00,1.00705,1.0074,1.007,1.0074,40100000.0
2008-06-03 19:18:00,1.0074,1.0074,1.0073,1.0074,23700000.0
2008-06-03 19:19:00,1.0074,1.0074,1.0073,1.0074,27800000.0
2008-06-03 19:20:00,1.0074,1.0076,1.0074,1.0074,31700000.0
2008-06-03 19:21:00,1.0074,1.0076,1.0074,1.0075,28700000.0
2008-06-03 19:22:00,1.0075,1.0075,1.00735,1.00735,27600000.0
2008-06-03 19:23:00,1.00735,1.0074,1.0072,1.0072,12500000.0
2008-06-03 19:24:00,1.0072,1.0073,1.0071,1.0071,12800000.0
2008-06-03 19:25:00,1.0071,1.0071,1.007,1.007,41600000.0
2008-06-03 19:26:00,1.007,1.0075,1.007,1.0074,42400000.0
2008-06-03 19:27:00,1.00725,1.0074,1.0071,1.0074,63200000.0
2008-06-03 19:28:00,1.00735,1.00735,1.0073,1.00735,2700000.0
2008-06-03 19:29:00,1.0073,1.0073,1.0071,1.0072,26100000.0
2008-06-03 19:30:00,1.00725,1.00725,1.0072,1.00725,7400000.0
2008-06-03 19:31:00,1.0072,1.0072,1.00715,1.0072,3000000.0
2008-06-03 19:32:00,1.0073,1.0073,1.0071,1.0071,16400000.0
2008-06-03 19:33:00,1.00715,1.0072,1.0071,1.0072,6700000.0
2008-06-03 19:34:00,1.0072,1.0072,1.0072,1.0072,2000000.0
2008-06-03 19:35:00,1.00715,1.00725,1.00715,1.00715,7800000.0
2008-06-03 19:36:00,1.0071,1.0071,1.00705,1.0071,12800000.0
2008-06-03 19:37:00,1.00705,1.00705,1.00705,1.00705,1800000.0
2008-06-03 19:38:00,1.00705,1.0071,1.0069,1.007,24600000.0
2008-06-03 19:39:00,1.007,1.007,1.0064,1.0065,37800000.0
2008-06-03 19:40:00,1.0065,1.00655,1.0063,1.0063,39200000.0
2008-06-03 19:41:00,1.0063,1.0063,1.006,1.0061,17900000.0
2008-06-03 19:42:00,1.0061,1.0063,1.006,1.0063,56800000.0
2008-06-03 19:43:00,1.00635,1.0066,1.00635,1.00645,67000000.0
2008-06-03 19:44:00,1.00645,1.0067,1.00645,1.0067,56800000.0
2008-06-03 19:45:00,1.0067,1.0068,1.0066,1.0067,45700000.0
2008-06-03 19:46:00,1.0067,1.00705,1.0067,1.007,57100000.0
2008-06-03 19:47:00,1.00695,1.0074,1.0069,1.0073,56600000.0
2008-06-03 19:48:00,1.0073,1.0074,1.0072,1.0073,50400000.0
2008-06-03 19:49:00,1.0073,1.0073,1.00715,1.00725,37600000.0
2008-06-03 19:50:00,1.0072,1.00725,1.0071,1.00715,14500000.0
2008-06-03 19:51:00,1.0072,1.0074,1.00715,1.0073,32300000.0
2008-06-03 19:52:00,1.0072,1.0076,1.0072,1.0074,34100000.0
2008-06-03 19:53:00,1.00745,1.0075,1.0074,1.0074,13300000.0
2008-06-03 19:54:00,1.0074,1.0076,1.0074,1.0076,21700000.0
2008-06-03 19:55:00,1.0076,1.00765,1.0076,1.00765,30500000.0
2008-06-03 19:56:00,1.00765,1.0078,1.00765,1.0077,19400000.0
2008-06-03 19:57:00,1.0077,1.0077,1.0074,1.0074,18200000.0
2008-06-03 19:58:00,1.0074,1.00755,1.0074,1.00745,35200000.0
2008-06-03 19:59:00,1.0074,1.0074,1.0073,1.0074,22200000.0
2008-06-03 20:00:00,1.0074,1.0074,1.00715,1.00715,9300000.0
2008-06-03 20:01:00,1.0071,1.00745,1.0071,1.0074,19600000.0
2008-06-03 20:02:00,1.0074,1.00745,1.0074,1.00745,8000000.0
2008-06-03 20:03:00,1.0074,1.00745,1.0073,1.0074,18800000.0
2008-06-03 20:04:00,1.00735,1.0074,1.00735,1.00735,20100000.0
2008-06-03 20:05:00,1.0074,1.00765,1.0074,1.0076,36600000.0
2008-06-03 20:06:00,1.0076,1.0077,1.0076,1.0076,22700000.0
2008-06-03 20:07:00,1.00765,1.0077,1.0076,1.0077,15300000.0
2008-06-03 20:08:00,1.0077,1.00775,1.0077,1.0077,4900000.0
2008-06-03 20:09:00,1.0077,1.0077,1.0076,1.0077,12300000.0
2008-06-03 20:10:00,1.00765,1.0077,1.0076,1.0077,29400000.0
2008-06-03 20:11:00,1.0077,1.00825,1.00765,1.0078,53000000.0
2008-06-03 20:12:00,1.0078,1.0078,1.0075,1.0075,13700000.0
2008-06-03 20:13:00,1.0075,1.0075,1.00725,1.0074,48800000.0
2008-06-03 20:14:00,1.00745,1.0075,1.00735,1.00745,24400000.0
2008-06-03 20:15:00,1.00745,1.0075,1.0071,1.00725,32000000.0
2008-06-03 20:16:00,1.00725,1.00725,1.00725,1.00725,500000.0
2008-06-03 20:17:00,1.00735,1.0075,1.0073,1.0074,25300000.0
2008-06-03 20:18:00,1.00745,1.0075,1.0074,1.0074,13100000.0
2008-06-03 20:19:00,1.00745,1.0076,1.00745,1.0076,16200000.0
2008-06-03 20:20:00,1.0076,1.0078,1.0076,1.0078,13100000.0
2008-06-03 20:21:00,1.0079,1.0079,1.0077,1.0078,11100000.0
2008-06-03 20:22:00,1.0078,1.0084,1.00775,1.00775,55300000.0
2008-06-03 20:23:00,1.0077,1.0078,1.00755,1.0077,49200000.0
2008-06-03 20:24:00,1.0077,1.00845,1.0077,1.0084,43400000.0
2008-06-03 20:25:00,1.0084,1.0088,1.0083,1.0087,64000000.0
2008-06-03 20:26:00,1.0087,1.0093,1.0087,1.0092,68700000.0
2008-06-03 20:27:00,1.0092,1.0096,1.0091,1.0093,31900000.0
2008-06-03 20:28:00,1.0091,1.0093,1.00905,1.00915,46500000.0
2008-06-03 20:29:00,1.0092,1.0092,1.0091,1.0091,11900000.0
2008-06-03 20:30:00,1.0091,1.0091,1.009,1.0091,12900000.0
2008-06-03 20:31:00,1.0091,1.0091,1.0087,1.009,49100000.0
2008-06-03 20:32:00,1.009,1.0091,1.009,1.0091,37000000.0
2008-06-03 20:33:00,1.00905,1.00905,1.0089,1.009,12800000.0
2008-06-03 20:34:00,1.0089,1.009,1.0089,1.009,32000000.0
2008-06-03 20:35:00,1.00895,1.0091,1.00895,1.009,8100000.0
2008-06-03 20:36:00,1.009,1.0091,1.009,1.0091,25500000.0
2008-06-03 20:37:00,1.0091,1.0091,1.00875,1.00885,27900000.0
2008-06-03 20:38:00,1.00885,1.0089,1.00875,1.0089,22900000.0
2008-06-03 20:39:00,1.00885,1.0089,1.0088,1.00885,16100000.0
2008-06-03 20:40:00,1.0089,1.00905,1.0089,1.009,8200000.0
2008-06-03 20:41:00,1.009,1.00905,1.0088,1.009,17800000.0
2008-06-03 20:42:00,1.009,1.009,1.00895,1.00895,6300000.0
2008-06-03 20:43:00,1.00895,1.009,1.00895,1.00895,7500000.0
2008-06-03 20:44:00,1.0089,1.0089,1.0089,1.0089,4900000.0
2008-06-03 20:45:00,1.0089,1.0089,1.0089,1.0089,12600000.0
2008-06-03 20:46:00,1.0089,1.009,1.0089,1.009,19800000.0
2008-06-03 20:47:00,1.009,1.009,1.0089,1.00895,7900000.0
2008-06-03 20:48:00,1.00895,1.00895,1.00895,1.00895,400000.0
2008-06-03 20:49:00,1.0089,1.0089,1.0087,1.0087,3700000.0
2008-06-03 20:50:00,1.0087,1.0087,1.0086,1.00865,5300000.0
2008-06-03 20:51:00,1.0087,1.0087,1.00865,1.0087,4900000.0
2008-06-03 20:52:00,1.0086,1.0088,1.0086,1.00875,16900000.0
2008-06-03 20:53:00,1.00875,1.00895,1.00875,1.00885,37100000.0
2008-06-03 20:54:00,1.0089,1.009,1.00885,1.009,24900000.0
2008-06-03 20:55:00,1.00895,1.009,1.00895,1.009,10000000.0
2008-06-03 20:56:00,1.00905,1.00905,1.00895,1.00895,5300000.0
2008-06-03 20:57:00,1.00895,1.009,1.00895,1.009,6900000.0
2008-06-03 20:58:00,1.009,1.0091,1.0089,1.009,21700000.0
2008-06-03 20:59:00,1.009,1.009,1.0089,1.009,13900000.0
2008-06-03 21:00:00,1.009,1.009,1.0089,1.0089,7400000.0
2008-06-03 21:01:00,1.00895,1.009,1.0089,1.009,19700000.0
2008-06-03 21:02:00,1.009,1.009,1.009,1.009,2400000.0
2008-06-03 21:03:00,1.00895,1.00895,1.0088,1.0089,28000000.0
2008-06-03 21:04:00,1.0089,1.00895,1.0089,1.0089,25800000.0
2008-06-03 21:05:00,1.0089,1.009,1.0089,1.009,4000000.0
2008-06-03 21:06:00,1.0089,1.009,1.0089,1.0089,10500000.0
2008-06-03 21:07:00,1.0089,1.009,1.0089,1.0089,7400000.0
2008-06-03 21:08:00,1.0089,1.0089,1.0088,1.0089,5500000.0
2008-06-03 21:09:00,1.0089,1.00895,1.0089,1.00895,5700000.0
2008-06-03 21:10:00,1.00885,1.00885,1.0088,1.0088,3600000.0
2008-06-03 21:11:00,1.0088,1.0089,1.0086,1.0089,48800000.0
2008-06-03 21:12:00,1.0089,1.00895,1.0089,1.00895,6100000.0
2008-06-03 21:13:00,1.0089,1.00895,1.00885,1.00885,20900000.0
2008-06-03 21:14:00,1.0089,1.00895,1.0089,1.0089,15400000.0
2008-06-03 21:15:00,1.0089,1.0089,1.0089,1.0089,16600000.0
2008-06-03 21:16:00,1.0089,1.0089,1.0089,1.0089,4900000.0
2008-06-03 21:17:00,1.0089,1.0089,1.0089,1.0089,5700000.0
2008-06-03 21:18:00,1.0089,1.0089,1.0088,1.0088,25500000.0
2008-06-03 21:19:00,1.00885,1.0089,1.00885,1.0089,7100000.0
2008-06-03 21:20:00,1.0089,1.0089,1.00885,1.00885,1400000.0
2008-06-03 21:21:00,1.00875,1.00885,1.00875,1.00875,6400000.0
2008-06-03 21:22:00,1.00885,1.00885,1.00885,1.00885,3600000.0
2008-06-03 21:23:00,1.00885,1.00885,1.00885,1.00885,400000.0
2008-06-03 21:24:00,1.0088,1.0088,1.00875,1.0088,11300000.0
2008-06-03 21:25:00,1.0088,1.0089,1.0088,1.0088,9900000.0
2008-06-03 21:26:00,1.00875,1.00875,1.00875,1.00875,1700000.0
2008-06-03 21:27:00,1.00875,1.00875,1.00875,1.00875,800000.0
2008-06-03 21:28:00,1.00875,1.00875,1.0087,1.0087,4300000.0
2008-06-03 21:29:00,1.00865,1.0088,1.0086,1.0088,6700000.0
2008-06-03 21:30:00,1.0088,1.0088,1.0088,1.0088,3200000.0
2008-06-03 21:31:00,1.00875,1.00875,1.0087,1.0087,9300000.0
2008-06-03 21:32:00,1.0087,1.00885,1.0086,1.0086,6900000.0
2008-06-03 21:33:00,1.0086,1.00865,1.0084,1.0085,30900000.0
2008-06-03 21:34:00,1.00845,1.00845,1.0084,1.0084,5300000.0
2008-06-03 21:35:00,1.00835,1.00835,1.0082,1.00825,22600000.0
2008-06-03 21:36:00,1.00825,1.0083,1.0082,1.0083,4900000.0
2008-06-03 21:37:00,1.0083,1.0083,1.0083,1.0083,1800000.0
2008-06-03 21:38:00,1.0082,1.00825,1.0082,1.0082,34300000.0
2008-06-03 21:39:00,1.0082,1.0082,1.0081,1.0082,24800000.0
2008-06-03 21:40:00,1.0081,1.0084,1.0081,1.0084,14200000.0
2008-06-03 21:41:00,1.0084,1.0084,1.0083,1.0083,10100000.0
2008-06-03 21:42:00,1.00825,1.0085,1.00825,1.0084,14300000.0
2008-06-03 21:43:00,1.0084,1.0085,1.0084,1.0085,16100000.0
2008-06-03 21:44:00,1.0086,1.0086,1.0083,1.0083,12600000.0
2008-06-03 21:45:00,1.0083,1.0085,1.0083,1.0085,23600000.0
2008-06-03 21:46:00,1.0085,1.0087,1.0085,1.0087,53300000.0
2008-06-03 21:47:00,1.0087,1.0087,1.0085,1.0086,25500000.0
2008-06-03 21:48:00,1.0086,1.0086,1.0085,1.0085,18100000.0
2008-06-03 21:49:00,1.00855,1.0086,1.0084,1.0084,27000000.0
2008-06-03 21:50:00,1.00845,1.0085,1.00845,1.0085,2200000.0
2008-06-03 21:51:00,1.00845,1.00845,1.0084,1.0084,25300000.0
2008-06-03 21:52:00,1.0084,1.0084,1.0083,1.0083,22400000.0
2008-06-03 21:53:00,1.0083,1.0083,1.0083,1.0083,11600000.0
2008-06-03 21:54:00,1.0083,1.0083,1.0083,1.0083,7400000.0
2008-06-03 21:55:00,1.0083,1.0084,1.0082,1.0083,23440000.0
2008-06-03 21:56:00,1.0083,1.0083,1.0083,1.0083,200000.0
2008-06-03 21:57:00,1.0083,1.0084,1.0083,1.0083,8740000.0
2008-06-03 21:58:00,1.0083,1.0084,1.0083,1.0083,11300000.0
2008-06-03 21:59:00,1.0083,1.0085,1.0083,1.0084,20940000.0
2008-06-03 22:00:00,1.00865,1.0087,1.0084,1.0085,38100000.0
2008-06-03 22:01:00,1.0085,1.0085,1.0083,1.0083,45700000.0
2008-06-03 22:02:00,1.0083,1.0083,1.0083,1.0083,1000000.0
2008-06-03 22:03:00,1.0083,1.00845,1.0081,1.0082,34400000.0
2008-06-03 22:04:00,1.0081,1.0082,1.0079,1.008,27600000.0
2008-06-03 22:05:00,1.008,1.00805,1.008,1.00805,6500000.0
2008-06-03 22:06:00,1.00805,1.0082,1.00805,1.0082,11000000.0
2008-06-03 22:07:00,1.0081,1.0082,1.0081,1.0082,11000000.0
2008-06-03 22:08:00,1.0082,1.0083,1.0082,1.0083,15400000.0
2008-06-03 22:09:00,1.0082,1.0082,1.0082,1.0082,8700000.0
2008-06-03 22:10:00,1.00825,1.0083,1.0082,1.0082,7000000.0
2008-06-03 22:11:00,1.00815,1.00815,1.0081,1.0081,4000000.0
2008-06-03 22:12:00,1.0081,1.0084,1.0081,1.0082,35200000.0
2008-06-03 22:13:00,1.0082,1.0083,1.0082,1.0083,32300000.0
2008-06-03 22:14:00,1.00825,1.00825,1.0082,1.0082,9700000.0
2008-06-03 22:15:00,1.0082,1.0083,1.0082,1.0083,25900000.0
2008-06-03 22:16:00,1.0083,1.0084,1.0083,1.0083,21800000.0
2008-06-03 22:17:00,1.00825,1.0084,1.00825,1.0083,17300000.0
2008-06-03 22:18:00,1.00835,1.00835,1.00825,1.00825,5900000.0
2008-06-03 22:19:00,1.0083,1.00835,1.0083,1.0083,12400000.0
2008-06-03 22:20:00,1.0082,1.0082,1.0082,1.0082,16000000.0
2008-06-03 22:21:00,1.00825,1.0084,1.00825,1.00825,9800000.0
2008-06-03 22:22:00,1.0083,1.0083,1.0083,1.0083,2500000.0
2008-06-03 22:23:00,1.0083,1.0083,1.00825,1.00825,1000000.0
2008-06-03 22:24:00,1.00845,1.00855,1.00845,1.0085,18000000.0
2008-06-03 22:25:00,1.00865,1.00865,1.00855,1.0086,14900000.0
2008-06-03 22:26:00,1.00845,1.0085,1.0083,1.0085,16700000.0
2008-06-03 22:27:00,1.0086,1.0086,1.0086,1.0086,400000.0
2008-06-03 22:28:00,1.0086,1.0086,1.00855,1.00855,1200000.0
2008-06-03 22:29:00,1.0085,1.0085,1.0085,1.0085,4500000.0
2008-06-03 22:30:00,1.0085,1.0085,1.0084,1.0085,6900000.0
2008-06-03 22:31:00,1.0084,1.0084,1.0084,1.0084,5100000.0
2008-06-03 22:32:00,1.0084,1.0085,1.00835,1.0085,9400000.0
2008-06-03 22:33:00,1.0084,1.0084,1.0082,1.0082,31400000.0
2008-06-03 22:34:00,1.0082,1.00835,1.0082,1.0082,15400000.0
2008-06-03 22:35:00,1.0082,1.0082,1.0081,1.0081,12600000.0
2008-06-03 22:36:00,1.0081,1.0083,1.0079,1.0081,35100000.0
2008-06-03 22:37:00,1.0081,1.0081,1.00805,1.00805,7200000.0
2008-06-03 22:38:00,1.00805,1.0082,1.00805,1.0082,10700000.0
2008-06-03 22:39:00,1.0082,1.0083,1.0082,1.0083,16000000.0
2008-06-03 22:40:00,1.0083,1.0083,1.00825,1.0083,9700000.0
2008-06-03 22:41:00,1.0083,1.0086,1.00825,1.0086,18200000.0
2008-06-03 22:42:00,1.0086,1.0087,1.0086,1.0087,7800000.0
2008-06-03 22:43:00,1.0087,1.0087,1.0083,1.0083,48900000.0
2008-06-03 22:44:00,1.0082,1.00845,1.0082,1.0083,15200000.0
2008-06-03 22:45:00,1.0078,1.00822,1.00778,1.00778,18400000.0
2008-06-03 22:46:00,1.0082,1.0084,1.0082,1.0082,38700000.0
2008-06-03 22:47:00,1.0082,1.0084,1.0082,1.0082,10700000.0
2008-06-03 22:48:00,1.0082,1.0084,1.0082,1.0084,19800000.0
2008-06-03 22:49:00,1.0084,1.0085,1.0084,1.0085,36100000.0
2008-06-03 22:50:00,1.0085,1.0086,1.0083,1.0083,25900000.0
2008-06-03 22:51:00,1.0083,1.0086,1.0083,1.00855,16100000.0
2008-06-03 22:52:00,1.0085,1.0085,1.0084,1.0084,15100000.0
2008-06-03 22:53:00,1.0084,1.0084,1.0083,1.0083,27900000.0
2008-06-03 22:54:00,1.0083,1.0087,1.0083,1.00845,80500000.0
2008-06-03 22:55:00,1.00855,1.0086,1.0083,1.0086,42600000.0
2008-06-03 22:56:00,1.0086,1.0086,1.0082,1.00825,75800000.0
2008-06-03 22:57:00,1.0083,1.0087,1.0083,1.0086,34400000.0
2008-06-03 22:58:00,1.0086,1.0087,1.0086,1.0087,15300000.0
2008-06-03 22:59:00,1.0086,1.0088,1.0086,1.0086,27700000.0
2008-06-03 23:00:00,1.0086,1.0087,1.0086,1.0086,11300000.0
2008-06-03 23:01:00,1.0085,1.0085,1.0085,1.0085,8200000.0
2008-06-03 23:02:00,1.0088,1.0088,1.0088,1.0088,8100000.0
2008-06-03 23:03:00,1.0088,1.0088,1.0088,1.0088,2500000.0
2008-06-03 23:04:00,1.0088,1.0089,1.0088,1.0088,20200000.0
2008-06-03 23:05:00,1.00853,1.00855,1.00853,1.00855,3600000.0
2008-06-03 23:06:00,1.00865,1.0089,1.00865,1.0089,3000000.0
2008-06-03 23:07:00,1.0088,1.0089,1.0088,1.0089,1400000.0
2008-06-03 23:08:00,1.0089,1.0089,1.0088,1.0088,2700000.0
2008-06-03 23:09:00,1.0086,1.0092,1.0086,1.0088,18000000.0
2008-06-03 23:10:00,1.0088,1.0091,1.0088,1.0091,12000000.0
2008-06-03 23:11:00,1.0091,1.0091,1.0086,1.0088,23600000.0
2008-06-03 23:12:00,1.0088,1.0088,1.0088,1.0088,800000.0
2008-06-03 23:13:00,1.0086,1.0087,1.00805,1.0086,15100000.0
2008-06-03 23:14:00,1.0086,1.0086,1.0086,1.0086,4000000.0
2008-06-03 23:15:00,1.0086,1.0086,1.0086,1.0086,6400000.0
2008-06-03 23:16:00,1.0086,1.0087,1.0086,1.0087,21800000.0
2008-06-03 23:17:00,1.0087,1.0087,1.0087,1.0087,12000000.0
2008-06-03 23:18:00,1.0087,1.0089,1.0087,1.0089,10600000.0
2008-06-03 23:19:00,1.0089,1.0089,1.0089,1.0089,3600000.0
2008-06-03 23:20:00,1.0089,1.0089,1.0087,1.0087,10800000.0
2008-06-03 23:21:00,1.0087,1.0087,1.0087,1.0087,17900000.0
2008-06-03 23:22:00,1.0087,1.0087,1.0087,1.0087,4600000.0
2008-06-03 23:23:00,1.0087,1.0087,1.0087,1.0087,6500000.0
2008-06-03 23:24:00,1.0087,1.009,1.0087,1.009,28400000.0
2008-06-03 23:25:00,1.009,1.009,1.00866,1.00893,16100000.0
2008-06-03 23:26:00,1.0091,1.0091,1.0091,1.0091,8700000.0
2008-06-03 23:27:00,1.0091,1.0091,1.0091,1.0091,9200000.0
2008-06-03 23:28:00,1.0091,1.0094,1.0091,1.0092,16100000.0
2008-06-03 23:29:00,1.0095,1.0095,1.0095,1.0095,500000.0
2008-06-03 23:30:00,1.0095,1.0095,1.0092,1.0092,8500000.0
2008-06-03 23:31:00,1.0092,1.0093,1.0092,1.0093,4400000.0
2008-06-03 23:32:00,1.0093,1.0094,1.0093,1.0093,7200000.0
2008-06-03 23:33:00,1.0093,1.0093,1.0093,1.0093,1800000.0
2008-06-03 23:34:00,1.0093,1.0093,1.0093,1.0093,2400000.0
2008-06-03 23:35:00,1.0093,1.0093,1.0093,1.0093,1800000.0
2008-06-03 23:36:00,1.0093,1.0093,1.0093,1.0093,3000000.0
2008-06-03 23:37:00,1.0093,1.0093,1.0093,1.0093,3000000.0
2008-06-03 23:38:00,1.0093,1.0093,1.0093,1.0093,2400000.0
2008-06-03 23:39:00,1.0093,1.0093,1.0093,1.0093,1800000.0
2008-06-03 23:40:00,1.0093,1.0093,1.0093,1.0093,1800000.0
2008-06-03 23:41:00,1.0093,1.0093,1.0093,1.0093,2400000.0
2008-06-03 23:42:00,1.0093,1.0093,1.0093,1.0093,1200000.0
2008-06-03 23:43:00,1.0093,1.0093,1.0093,1.0093,2400000.0
2008-06-03 23:44:00,1.00905,1.00912,1.00897,1.00897,16100000.0
2008-06-03 23:45:00,1.00895,1.00912,1.00895,1.00897,12300000.0
2008-06-03 23:46:00,1.0093,1.0093,1.0093,1.0093,600000.0
2008-06-03 23:47:00,1.0093,1.0093,1.0092,1.0092,10800000.0
2008-06-03 23:48:00,1.0092,1.0092,1.0092,1.0092,8800000.0
2008-06-03 23:49:00,1.0092,1.0094,1.0092,1.0094,14300000.0
2008-06-03 23:50:00,1.0094,1.0094,1.0094,1.0094,2400000.0
2008-06-03 23:51:00,1.0094,1.0094,1.0092,1.0092,5500000.0
2008-06-03 23:52:00,1.0094,1.0094,1.0092,1.0094,25200000.0
2008-06-03 23:53:00,1.0093,1.0094,1.0092,1.0094,21100000.0
2008-06-03 23:54:00,1.0094,1.0094,1.0094,1.0094,7200000.0
2008-06-03 23:55:00,1.0095,1.0095,1.0094,1.0095,68700000.0
2008-06-03 23:56:00,1.0095,1.0095,1.0093,1.0094,68900000.0
2008-06-03 23:57:00,1.0094,1.0094,1.0093,1.0093,49600000.0
2008-06-03 23:58:00,1.0093,1.0094,1.0093,1.0094,2300000.0
2008-06-03 23:59:00,1.0093,1.0093,1.0093,1.0093,26600000.0
2008-06-04 00:00:00,1.0093,1.0094,1.0093,1.0093,42700000.0
2008-06-04 00:01:00,1.0093,1.0093,1.0093,1.0093,14700000.0
2008-06-04 00:02:00,1.0093,1.0093,1.0088,1.0092,29400000.0
2008-06-04 00:03:00,1.0092,1.0092,1.0088,1.0092,54100000.0
2008-06-04 00:04:00,1.0092,1.0092,1.0091,1.0091,14700000.0
2008-06-04 00:05:00,1.009,1.009,1.009,1.009,3100000.0
2008-06-04 00:06:00,1.009,1.009,1.009,1.009,10000000.0
2008-06-04 00:07:00,1.0088,1.00895,1.0088,1.00885,4700000.0
2008-06-04 00:08:00,1.009,1.009,1.0089,1.009,25300000.0
2008-06-04 00:09:00,1.009,1.009,1.0089,1.0089,65400000.0
2008-06-04 00:10:00,1.0088,1.0088,1.0087,1.0087,7700000.0
2008-06-04 00:11:00,1.0087,1.0087,1.0087,1.0087,12400000.0
2008-06-04 00:12:00,1.00859,1.00859,1.00849,1.00855,9900000.0
2008-06-04 00:13:00,1.0087,1.0088,1.0087,1.0088,25100000.0
2008-06-04 00:14:00,1.0088,1.0088,1.0088,1.0088,3600000.0
2008-06-04 00:15:00,1.0088,1.0088,1.0088,1.0088,5400000.0
2008-06-04 00:16:00,1.0088,1.0088,1.0088,1.0088,29500000.0
2008-06-04 00:17:00,1.00868,1.00868,1.00854,1.00854,5600000.0
2008-06-04 00:18:00,1.0088,1.0088,1.0088,1.0088,17100000.0
2008-06-04 00:19:00,1.0088,1.0088,1.0088,1.0088,6500000.0
2008-06-04 00:20:00,1.0088,1.0088,1.0088,1.0088,2000000.0
2008-06-04 00:21:00,1.00841,1.00863,1.00841,1.00863,4900000.0
2008-06-04 00:22:00,1.0088,1.0088,1.0086,1.0086,46400000.0
2008-06-04 00:23:00,1.0086,1.0086,1.0085,1.0085,57200000.0
2008-06-04 00:24:00,1.0085,1.0085,1.0082,1.0085,50800000.0
2008-06-04 00:25:00,1.0085,1.0085,1.0082,1.0085,44000000.0
2008-06-04 00:26:00,1.00827,1.00852,1.00827,1.00852,29200000.0
2008-06-04 00:27:00,1.0085,1.0086,1.0085,1.0086,34700000.0
2008-06-04 00:28:00,1.0086,1.0086,1.0086,1.0086,40600000.0
2008-06-04 00:29:00,1.0086,1.0086,1.0085,1.0085,11600000.0
2008-06-04 00:30:00,1.0085,1.0085,1.0085,1.0085,22800000.0
2008-06-04 00:31:00,1.0085,1.0085,1.0085,1.0085,10900000.0
2008-06-04 00:32:00,1.0085,1.0086,1.0085,1.0085,117500000.0
2008-06-04 00:33:00,1.00855,1.0088,1.0085,1.0085,138400000.0
2008-06-04 00:34:00,1.0085,1.0085,1.0084,1.0084,34400000.0
2008-06-04 00:35:00,1.0084,1.0084,1.0084,1.0084,16700000.0
2008-06-04 00:36:00,1.0084,1.0084,1.0084,1.0084,23300000.0
2008-06-04 00:37:00,1.0084,1.0084,1.0084,1.0084,15400000.0
2008-06-04 00:38:00,1.0084,1.0084,1.0084,1.0084,10900000.0
2008-06-04 00:39:00,1.00835,1.0087,1.00835,1.00845,65900000.0
2008-06-04 00:40:00,1.0085,1.0085,1.0085,1.0085,1200000.0
2008-06-04 00:41:00,1.0085,1.0085,1.0085,1.0085,800000.0
2008-06-04 00:42:00,1.0085,1.0085,1.0085,1.0085,1200000.0
2008-06-04 00:43:00,1.0085,1.0085,1.0085,1.0085,800000.0
2008-06-04 00:44:00,1.0085,1.0085,1.0085,1.0085,14800000.0
2008-06-04 00:45:00,1.0085,1.0085,1.0085,1.0085,29600000.0
2008-06-04 00:46:00,1.0085,1.0085,1.0085,1.0085,17800000.0
2008-06-04 00:47:00,1.0085,1.0085,1.0085,1.0085,19400000.0
2008-06-04 00:48:00,1.0085,1.0085,1.0085,1.0085,14400000.0
2008-06-04 00:49:00,1.0085,1.0085,1.0085,1.0085,9900000.0
2008-06-04 00:50:00,1.0085,1.0085,1.0085,1.0085,19800000.0
2008-06-04 00:51:00,1.00805,1.00824,1.00805,1.00815,11500000.0
2008-06-04 00:52:00,1.00838,1.0084,1.00838,1.0084,5800000.0
2008-06-04 00:53:00,1.0085,1.0085,1.0082,1.0082,4600000.0
2008-06-04 00:54:00,1.0082,1.0082,1.0082,1.0082,48300000.0
2008-06-04 00:55:00,1.0082,1.0082,1.00815,1.00815,9600000.0
2008-06-04 00:56:00,1.00815,1.00815,1.0081,1.0081,11200000.0
2008-06-04 00:57:00,1.0081,1.0081,1.0081,1.0081,4800000.0
2008-06-04 00:58:00,1.0081,1.0081,1.00805,1.00805,9100000.0
2008-06-04 00:59:00,1.00805,1.00805,1.00805,1.00805,1800000.0
2008-06-04 01:00:00,1.00805,1.0081,1.00805,1.0081,62600000.0
2008-06-04 01:01:00,1.00815,1.0082,1.0081,1.0082,113500000.0
2008-06-04 01:02:00,1.0082,1.0084,1.0082,1.0084,17600000.0
2008-06-04 01:03:00,1.0084,1.00845,1.0082,1.0082,61900000.0
2008-06-04 01:04:00,1.0082,1.0082,1.0082,1.0082,4200000.0
2008-06-04 01:05:00,1.0082,1.0082,1.0082,1.0082,7400000.0
2008-06-04 01:06:00,1.00805,1.00805,1.00799,1.00805,11900000.0
2008-06-04 01:07:00,1.0082,1.0082,1.0082,1.0082,17300000.0
2008-06-04 01:08:00,1.0082,1.0082,1.0082,1.0082,11100000.0
2008-06-04 01:09:00,1.00798,1.00798,1.00798,1.00798,2800000.0
2008-06-04 01:10:00,1.00815,1.00815,1.00799,1.00805,15200000.0
2008-06-04 01:11:00,1.0081,1.0081,1.00805,1.00805,9900000.0
2008-06-04 01:12:00,1.0082,1.0082,1.0082,1.0082,21700000.0
2008-06-04 01:13:00,1.0082,1.0082,1.0082,1.0082,10100000.0
2008-06-04 01:14:00,1.0082,1.0082,1.0081,1.0082,30200000.0
2008-06-04 01:15:00,1.0082,1.0082,1.0082,1.0082,500000.0
2008-06-04 01:16:00,1.008,1.008,1.00792,1.00792,2900000.0
2008-06-04 01:17:00,1.00802,1.00802,1.00792,1.00792,4300000.0
2008-06-04 01:18:00,1.00808,1.00808,1.00794,1.00808,14000000.0
2008-06-04 01:19:00,1.008,1.00802,1.00798,1.00798,7500000.0
2008-06-04 01:20:00,1.00812,1.00812,1.00794,1.00794,12800000.0
2008-06-04 01:21:00,1.008,1.00805,1.008,1.00805,16100000.0
2008-06-04 01:22:00,1.0082,1.0082,1.0082,1.0082,3100000.0
2008-06-04 01:23:00,1.0082,1.0082,1.0082,1.0082,18700000.0
2008-06-04 01:24:00,1.008,1.00805,1.008,1.008,28500000.0
2008-06-04 01:25:00,1.008,1.00805,1.008,1.008,29700000.0
2008-06-04 01:26:00,1.008,1.00805,1.008,1.00805,33200000.0
2008-06-04 01:27:00,1.008,1.00805,1.008,1.00805,15100000.0
2008-06-04 01:28:00,1.00803,1.00805,1.00799,1.00803,15600000.0
2008-06-04 01:29:00,1.0081,1.00815,1.00805,1.00815,10400000.0
2008-06-04 01:30:00,1.00779,1.00801,1.00779,1.00792,11100000.0
2008-06-04 01:31:00,1.0082,1.0082,1.0082,1.0082,2200000.0
2008-06-04 01:32:00,1.0082,1.0082,1.0082,1.0082,5900000.0
2008-06-04 01:33:00,1.00804,1.00804,1.00789,1.00804,13100000.0
2008-06-04 01:34:00,1.0082,1.0082,1.0082,1.0082,1800000.0
2008-06-04 01:35:00,1.0082,1.0082,1.0082,1.0082,2000000.0
2008-06-04 01:36:00,1.00804,1.00804,1.00797,1.008,5300000.0
2008-06-04 01:37:00,1.0082,1.0082,1.0082,1.0082,8100000.0
2008-06-04 01:38:00,1.00795,1.00809,1.00795,1.00799,12800000.0
2008-06-04 01:39:00,1.00795,1.00795,1.00795,1.00795,1600000.0
2008-06-04 01:40:00,1.00812,1.00815,1.00805,1.00805,9600000.0
2008-06-04 01:41:00,1.0082,1.0082,1.0081,1.0082,18600000.0
2008-06-04 01:42:00,1.00825,1.0083,1.0082,1.0082,28800000.0
2008-06-04 01:43:00,1.0082,1.0082,1.0082,1.0082,700000.0
2008-06-04 01:44:00,1.00798,1.00821,1.00787,1.00789,37500000.0
2008-06-04 01:45:00,1.0081,1.0084,1.0081,1.0084,26000000.0
2008-06-04 01:46:00,1.0084,1.0084,1.0084,1.0084,2200000.0
2008-06-04 01:47:00,1.0084,1.0086,1.0084,1.0086,20600000.0
2008-06-04 01:48:00,1.00839,1.00839,1.00831,1.00831,1200000.0
2008-06-04 01:49:00,1.0086,1.0086,1.0086,1.0086,12000000.0
2008-06-04 01:50:00,1.0086,1.0086,1.0086,1.0086,10000000.0
2008-06-04 01:51:00,1.0086,1.0086,1.0086,1.0086,8000000.0
2008-06-04 01:52:00,1.0086,1.0086,1.0086,1.0086,12100000.0
2008-06-04 01:53:00,1.0086,1.0086,1.0086,1.0086,4700000.0
2008-06-04 01:54:00,1.0087,1.0087,1.0087,1.0087,18000000.0
2008-06-04 01:55:00,1.0089,1.00915,1.0088,1.0088,54700000.0
2008-06-04 01:56:00,1.00846,1.00853,1.00829,1.00829,13600000.0
2008-06-04 01:57:00,1.0088,1.0088,1.0088,1.0088,500000.0
2008-06-04 01:58:00,1.0088,1.0088,1.0088,1.0088,1600000.0
2008-06-04 01:59:00,1.0087,1.0088,1.0087,1.0088,2700000.0
2008-06-04 02:00:00,1.0088,1.0088,1.0088,1.0088,1400000.0
2008-06-04 02:01:00,1.0088,1.00915,1.0088,1.00915,48600000.0
2008-06-04 02:02:00,1.0091,1.0091,1.0091,1.0091,18300000.0
2008-06-04 02:03:00,1.0091,1.0091,1.009,1.009,53700000.0
2008-06-04 02:04:00,1.009,1.009,1.009,1.009,35200000.0
2008-06-04 02:05:00,1.009,1.009,1.009,1.009,22300000.0
2008-06-04 02:06:00,1.009,1.009,1.009,1.009,4200000.0
2008-06-04 02:07:00,1.009,1.0091,1.009,1.0091,9400000.0
2008-06-04 02:08:00,1.009,1.009,1.009,1.009,2500000.0
2008-06-04 02:09:00,1.009,1.009,1.0089,1.0089,11000000.0
2008-06-04 02:10:00,1.0089,1.0089,1.0083,1.0083,35900000.0
2008-06-04 02:11:00,1.0082,1.0084,1.0082,1.0083,53400000.0
2008-06-04 02:12:00,1.00825,1.0084,1.0082,1.0082,43100000.0
2008-06-04 02:13:00,1.00825,1.0084,1.00825,1.0084,6800000.0
2008-06-04 02:14:00,1.0084,1.0084,1.0082,1.0082,13000000.0
2008-06-04 02:15:00,1.0082,1.0086,1.0082,1.0086,19600000.0
2008-06-04 02:16:00,1.0086,1.0087,1.0086,1.0087,2300000.0
2008-06-04 02:17:00,1.00823,1.00823,1.00813,1.00813,18400000.0
2008-06-04 02:18:00,1.00819,1.00831,1.0081,1.00816,23100000.0
2008-06-04 02:19:00,1.00818,1.00844,1.00818,1.00844,6500000.0
2008-06-04 02:20:00,1.0087,1.0087,1.0086,1.0086,9600000.0
2008-06-04 02:21:00,1.0086,1.0087,1.0086,1.0087,1000000.0
2008-06-04 02:22:00,1.0087,1.0087,1.0086,1.0086,3000000.0
2008-06-04 02:23:00,1.0086,1.0086,1.0086,1.0086,5000000.0
2008-06-04 02:24:00,1.0086,1.0086,1.0086,1.0086,4100000.0
2008-06-04 02:25:00,1.0086,1.0086,1.0086,1.0086,16600000.0
2008-06-04 02:26:00,1.0086,1.0086,1.0086,1.0086,9900000.0
2008-06-04 02:27:00,1.0086,1.0086,1.0086,1.0086,28900000.0
2008-06-04 02:28:00,1.0086,1.0086,1.0086,1.0086,12800000.0
2008-06-04 02:29:00,1.00835,1.00835,1.0082,1.0082,800000.0
2008-06-04 02:30:00,1.0086,1.0086,1.0086,1.0086,7200000.0
2008-06-04 02:31:00,1.0086,1.0086,1.0086,1.0086,4500000.0
2008-06-04 02:32:00,1.00837,1.00842,1.00826,1.00837,23600000.0
2008-06-04 02:33:00,1.0086,1.0086,1.0086,1.0086,1900000.0
2008-06-04 02:34:00,1.0086,1.0087,1.0086,1.0087,7000000.0
2008-06-04 02:35:00,1.0086,1.0087,1.0086,1.0087,3800000.0
2008-06-04 02:36:00,1.0087,1.0087,1.0087,1.0087,3300000.0
2008-06-04 02:37:00,1.0087,1.0088,1.00865,1.00865,8200000.0
2008-06-04 02:38:00,1.0088,1.0088,1.00865,1.00865,3500000.0
2008-06-04 02:39:00,1.0088,1.0088,1.00865,1.0088,5500000.0
2008-06-04 02:40:00,1.00865,1.0088,1.00865,1.0088,9200000.0
2008-06-04 02:41:00,1.0089,1.0089,1.0089,1.0089,8800000.0
2008-06-04 02:42:00,1.00851,1.00868,1.00845,1.00848,11700000.0
2008-06-04 02:43:00,1.0091,1.0091,1.0089,1.0089,3300000.0
2008-06-04 02:44:00,1.0089,1.009,1.0089,1.009,7400000.0
2008-06-04 02:45:00,1.009,1.009,1.009,1.009,500000.0
2008-06-04 02:46:00,1.00867,1.00867,1.00857,1.00862,18300000.0
2008-06-04 02:47:00,1.00885,1.009,1.00885,1.009,3600000.0
2008-06-04 02:48:00,1.009,1.0093,1.009,1.0091,40200000.0
2008-06-04 02:49:00,1.0092,1.0092,1.0091,1.0091,18100000.0
2008-06-04 02:50:00,1.0091,1.0092,1.0091,1.0091,12600000.0
2008-06-04 02:51:00,1.0091,1.0091,1.0091,1.0091,700000.0
2008-06-04 02:52:00,1.0092,1.0094,1.0091,1.0091,125600000.0
2008-06-04 02:53:00,1.0093,1.0093,1.0091,1.0092,15300000.0
2008-06-04 02:54:00,1.0092,1.0095,1.0092,1.0094,29300000.0
2008-06-04 02:55:00,1.0094,1.0094,1.0094,1.0094,30000000.0
2008-06-04 02:56:00,1.0095,1.0095,1.0093,1.0093,27800000.0
2008-06-04 02:57:00,1.0093,1.0093,1.0093,1.0093,1700000.0
2008-06-04 02:58:00,1.0093,1.0093,1.0093,1.0093,17800000.0
2008-06-04 02:59:00,1.0094,1.0094,1.0094,1.0094,1600000.0
2008-06-04 03:00:00,1.0093,1.0093,1.00915,1.00915,5500000.0
2008-06-04 03:01:00,1.0093,1.0094,1.0093,1.0094,11200000.0
2008-06-04 03:02:00,1.0092,1.0092,1.00907,1.00909,5600000.0
2008-06-04 03:03:00,1.0091,1.00913,1.0091,1.00913,13600000.0
2008-06-04 03:04:00,1.0093,1.0093,1.0093,1.0093,800000.0
2008-06-04 03:05:00,1.0093,1.0093,1.0091,1.0092,104800000.0
2008-06-04 03:06:00,1.0092,1.0092,1.0091,1.0091,9600000.0
2008-06-04 03:07:00,1.0092,1.0093,1.0091,1.0091,21900000.0
2008-06-04 03:08:00,1.0091,1.0091,1.0091,1.0091,49100000.0
2008-06-04 03:09:00,1.0091,1.0091,1.0091,1.0091,4900000.0
2008-06-04 03:10:00,1.00883,1.00883,1.00877,1.00877,15000000.0
2008-06-04 03:11:00,1.0093,1.0093,1.0093,1.0093,16800000.0
2008-06-04 03:12:00,1.0093,1.0093,1.0092,1.0092,9600000.0
2008-06-04 03:13:00,1.0092,1.0092,1.0091,1.0092,24200000.0
2008-06-04 03:14:00,1.0092,1.0092,1.0092,1.0092,22300000.0
2008-06-04 03:15:00,1.0092,1.0093,1.0092,1.0093,10000000.0
2008-06-04 03:16:00,1.0093,1.0093,1.0091,1.0091,11000000.0
2008-06-04 03:17:00,1.0091,1.0091,1.0091,1.0091,17900000.0
2008-06-04 03:18:00,1.0091,1.0091,1.00885,1.0091,43700000.0
2008-06-04 03:19:00,1.0091,1.0093,1.0091,1.0093,24300000.0
2008-06-04 03:20:00,1.0093,1.0095,1.0092,1.0092,66700000.0
2008-06-04 03:21:00,1.0092,1.0093,1.0092,1.0092,19500000.0
2008-06-04 03:22:00,1.0092,1.0092,1.0092,1.0092,1800000.0
2008-06-04 03:23:00,1.00897,1.0091,1.00897,1.0091,26200000.0
2008-06-04 03:24:00,1.0091,1.0091,1.0091,1.0091,800000.0
2008-06-04 03:25:00,1.0092,1.0094,1.0091,1.0094,23200000.0
2008-06-04 03:26:00,1.0093,1.0094,1.0093,1.0094,18700000.0
2008-06-04 03:27:00,1.0094,1.0094,1.0093,1.0093,15100000.0
2008-06-04 03:28:00,1.0093,1.0093,1.0093,1.0093,10100000.0
2008-06-04 03:29:00,1.0093,1.0093,1.0093,1.0093,15700000.0
2008-06-04 03:30:00,1.0093,1.0093,1.009,1.0092,66700000.0
2008-06-04 03:31:00,1.0092,1.0092,1.0092,1.0092,9900000.0
2008-06-04 03:32:00,1.0092,1.0092,1.0092,1.0092,6800000.0
2008-06-04 03:33:00,1.0093,1.0093,1.0092,1.0093,34200000.0
2008-06-04 03:34:00,1.0093,1.0093,1.0092,1.0092,10500000.0
2008-06-04 03:35:00,1.0092,1.0092,1.009,1.009,23000000.0
2008-06-04 03:36:00,1.0092,1.0092,1.0089,1.0089,28100000.0
2008-06-04 03:37:00,1.0089,1.0089,1.0087,1.0087,62600000.0
2008-06-04 03:38:00,1.0087,1.0087,1.0087,1.0087,13300000.0
2008-06-04 03:39:00,1.0087,1.009,1.0087,1.009,12400000.0
2008-06-04 03:40:00,1.009,1.009,1.0089,1.0089,27200000.0
2008-06-04 03:41:00,1.0089,1.0089,1.0089,1.0089,2900000.0
2008-06-04 03:42:00,1.0089,1.0092,1.0089,1.0089,42700000.0
2008-06-04 03:43:00,1.0088,1.0088,1.0088,1.0088,8800000.0
2008-06-04 03:44:00,1.00848,1.00853,1.00848,1.00853,5600000.0
2008-06-04 03:45:00,1.00857,1.00865,1.00857,1.00865,11300000.0
2008-06-04 03:46:00,1.00854,1.00862,1.00853,1.0086,26500000.0
2008-06-04 03:47:00,1.0089,1.0089,1.0089,1.0089,4300000.0
2008-06-04 03:48:00,1.0089,1.0089,1.0089,1.0089,7100000.0
2008-06-04 03:49:00,1.0089,1.0089,1.0088,1.0089,26700000.0
2008-06-04 03:50:00,1.009,1.0091,1.009,1.0091,22500000.0
2008-06-04 03:51:00,1.009,1.0092,1.009,1.009,9900000.0
2008-06-04 03:52:00,1.009,1.009,1.009,1.009,17000000.0
2008-06-04 03:53:00,1.0091,1.0091,1.0091,1.0091,1000000.0
2008-06-04 03:54:00,1.0091,1.0091,1.009,1.009,7200000.0
2008-06-04 03:55:00,1.009,1.009,1.0089,1.009,10200000.0
2008-06-04 03:56:00,1.009,1.009,1.0089,1.0089,3500000.0
2008-06-04 03:57:00,1.0089,1.0089,1.0089,1.0089,14300000.0
2008-06-04 03:58:00,1.0089,1.0089,1.0088,1.0089,25700000.0
2008-06-04 03:59:00,1.0088,1.0088,1.00865,1.00865,25800000.0
2008-06-04 04:00:00,1.00865,1.00865,1.00865,1.00865,400000.0
2008-06-04 04:01:00,1.0086,1.0092,1.0086,1.0092,90900000.0
2008-06-04 04:02:00,1.0092,1.0092,1.0091,1.0091,10200000.0
2008-06-04 04:03:00,1.0091,1.0093,1.009,1.0092,13500000.0
2008-06-04 04:04:00,1.009,1.009,1.009,1.009,7900000.0
2008-06-04 04:05:00,1.009,1.009,1.009,1.009,8100000.0
2008-06-04 04:06:00,1.009,1.0091,1.009,1.009,18000000.0
2008-06-04 04:07:00,1.0091,1.0091,1.0091,1.0091,1600000.0
2008-06-04 04:08:00,1.009,1.0092,1.009,1.0092,10400000.0
2008-06-04 04:09:00,1.0091,1.0091,1.009,1.0091,23400000.0
2008-06-04 04:10:00,1.009,1.009,1.009,1.009,2100000.0
2008-06-04 04:11:00,1.009,1.0091,1.009,1.0091,19100000.0
2008-06-04 04:12:00,1.009,1.0091,1.009,1.0091,12100000.0
2008-06-04 04:13:00,1.009,1.009,1.009,1.009,12000000.0
2008-06-04 04:14:00,1.00885,1.00885,1.00853,1.00883,17600000.0
2008-06-04 04:15:00,1.009,1.0092,1.009,1.0091,12400000.0
2008-06-04 04:16:00,1.0091,1.0091,1.009,1.0091,10900000.0
2008-06-04 04:17:00,1.009,1.009,1.009,1.009,3900000.0
2008-06-04 04:18:00,1.00877,1.00878,1.00874,1.00878,8200000.0
2008-06-04 04:19:00,1.009,1.0091,1.009,1.0091,21900000.0
2008-06-04 04:20:00,1.009,1.009,1.009,1.009,11300000.0
2008-06-04 04:21:00,1.009,1.009,1.009,1.009,19100000.0
2008-06-04 04:22:00,1.009,1.009,1.0087,1.0088,2700000.0
2008-06-04 04:23:00,1.0088,1.0088,1.0086,1.0086,1000000.0
2008-06-04 04:24:00,1.0086,1.0086,1.0086,1.0086,800000.0
2008-06-04 04:25:00,1.0086,1.0086,1.0086,1.0086,2400000.0
2008-06-04 04:26:00,1.0086,1.0086,1.0086,1.0086,1100000.0
2008-06-04 04:27:00,1.0086,1.0089,1.0086,1.0089,4800000.0
2008-06-04 04:28:00,1.0089,1.009,1.0089,1.0089,100600000.0
2008-06-04 04:29:00,1.0089,1.009,1.0089,1.009,29000000.0
2008-06-04 04:30:00,1.009,1.009,1.009,1.009,1400000.0
2008-06-04 04:31:00,1.009,1.009,1.009,1.009,3000000.0
2008-06-04 04:32:00,1.009,1.009,1.009,1.009,15200000.0
2008-06-04 04:33:00,1.009,1.0092,1.009,1.0092,14200000.0
2008-06-04 04:34:00,1.0092,1.0093,1.009,1.0093,45600000.0
2008-06-04 04:35:00,1.0092,1.0092,1.0092,1.0092,10600000.0
2008-06-04 04:36:00,1.0092,1.0092,1.0091,1.0091,17900000.0
2008-06-04 04:37:00,1.0091,1.0091,1.0091,1.0091,19700000.0
2008-06-04 04:38:00,1.00864,1.0088,1.00864,1.00878,19600000.0
2008-06-04 04:39:00,1.00885,1.00889,1.00879,1.00882,20800000.0
2008-06-04 04:40:00,1.0091,1.0091,1.0091,1.0091,3600000.0
2008-06-04 04:41:00,1.0091,1.0091,1.0091,1.0091,3600000.0
2008-06-04 04:42:00,1.0091,1.0091,1.0091,1.0091,900000.0
2008-06-04 04:43:00,1.0091,1.0091,1.0091,1.0091,2800000.0
2008-06-04 04:44:00,1.0091,1.0091,1.0091,1.0091,1800000.0
2008-06-04 04:45:00,1.0091,1.0091,1.0091,1.0091,1000000.0
2008-06-04 04:46:00,1.0087,1.00875,1.0085,1.00869,13000000.0
2008-06-04 04:47:00,1.0091,1.0091,1.0091,1.0091,17700000.0
2008-06-04 04:48:00,1.0091,1.0092,1.0091,1.0092,31900000.0
2008-06-04 04:49:00,1.0092,1.0092,1.0091,1.0091,15600000.0
2008-06-04 04:50:00,1.0091,1.0091,1.0091,1.0091,1200000.0
2008-06-04 04:51:00,1.00873,1.00901,1.00873,1.00895,7700000.0
2008-06-04 04:52:00,1.0089,1.00906,1.00874,1.00891,16900000.0
2008-06-04 04:53:00,1.0092,1.0092,1.0091,1.0091,3500000.0
2008-06-04 04:54:00,1.0091,1.0091,1.0091,1.0091,2200000.0
2008-06-04 04:55:00,1.0091,1.0091,1.0091,1.0091,2200000.0
2008-06-04 04:56:00,1.0091,1.0091,1.0091,1.0091,600000.0
2008-06-04 04:57:00,1.00882,1.0089,1.00866,1.00885,16600000.0
2008-06-04 04:58:00,1.00894,1.00894,1.00853,1.00854,16500000.0
2008-06-04 04:59:00,1.0091,1.0091,1.0091,1.0091,2800000.0
2008-06-04 05:00:00,1.0091,1.0091,1.0091,1.0091,2400000.0
2008-06-04 05:01:00,1.0091,1.0091,1.0091,1.0091,7200000.0
2008-06-04 05:02:00,1.0091,1.0091,1.0091,1.0091,600000.0
2008-06-04 05:03:00,1.0091,1.0095,1.0091,1.0095,7400000.0
2008-06-04 05:04:00,1.0095,1.0096,1.0095,1.0096,9600000.0
2008-06-04 05:05:00,1.0096,1.0099,1.0096,1.0099,24900000.0
2008-06-04 05:06:00,1.0099,1.0099,1.0094,1.0094,26100000.0
2008-06-04 05:07:00,1.0094,1.0099,1.0094,1.0096,75800000.0
2008-06-04 05:08:00,1.0096,1.0096,1.0094,1.0095,39200000.0
2008-06-04 05:09:00,1.0096,1.0096,1.0096,1.0096,900000.0
2008-06-04 05:10:00,1.0096,1.0096,1.0096,1.0096,1400000.0
2008-06-04 05:11:00,1.0096,1.0096,1.0095,1.0096,1800000.0
2008-06-04 05:12:00,1.0095,1.0095,1.0094,1.0094,25800000.0
2008-06-04 05:13:00,1.0094,1.0096,1.0094,1.0096,15200000.0
2008-06-04 05:14:00,1.0095,1.0095,1.0095,1.0095,9800000.0
2008-06-04 05:15:00,1.0095,1.0096,1.0095,1.0096,11300000.0
2008-06-04 05:16:00,1.0097,1.0097,1.0097,1.0097,400000.0
2008-06-04 05:17:00,1.0095,1.0095,1.0095,1.0095,10400000.0
2008-06-04 05:18:00,1.0096,1.0096,1.0096,1.0096,15600000.0
2008-06-04 05:19:00,1.0097,1.0099,1.0097,1.0098,63000000.0
2008-06-04 05:20:00,1.0098,1.0098,1.0096,1.0097,33100000.0
2008-06-04 05:21:00,1.0097,1.0097,1.0095,1.0096,29800000.0
2008-06-04 05:22:00,1.0095,1.0095,1.0095,1.0095,7300000.0
2008-06-04 05:23:00,1.0095,1.0095,1.0095,1.0095,4200000.0
2008-06-04 05:24:00,1.0095,1.0096,1.0095,1.0095,17700000.0
2008-06-04 05:25:00,1.0095,1.0096,1.0095,1.0096,25000000.0
2008-06-04 05:26:00,1.0096,1.0096,1.0094,1.0096,56200000.0
2008-06-04 05:27:00,1.0096,1.0096,1.0096,1.0096,600000.0
2008-06-04 05:28:00,1.0096,1.0098,1.0096,1.0097,46400000.0
2008-06-04 05:29:00,1.0098,1.0098,1.0095,1.0097,42800000.0
2008-06-04 05:30:00,1.0097,1.0098,1.0095,1.0095,86900000.0
2008-06-04 05:31:00,1.0095,1.0095,1.0095,1.0095,2600000.0
2008-06-04 05:32:00,1.0095,1.0096,1.0095,1.0096,12100000.0
2008-06-04 05:33:00,1.0096,1.0096,1.0094,1.0094,31200000.0
2008-06-04 05:34:00,1.0094,1.0095,1.0092,1.0093,55800000.0
2008-06-04 05:35:00,1.0093,1.0093,1.0092,1.0092,92400000.0
2008-06-04 05:36:00,1.0092,1.0092,1.0092,1.0092,13000000.0
2008-06-04 05:37:00,1.0092,1.0093,1.0092,1.0092,14600000.0
2008-06-04 05:38:00,1.0092,1.0092,1.0092,1.0092,500000.0
2008-06-04 05:39:00,1.00884,1.00897,1.00881,1.00885,16400000.0
2008-06-04 05:40:00,1.0092,1.0092,1.0092,1.0092,1000000.0
2008-06-04 05:41:00,1.0092,1.0092,1.0092,1.0092,3400000.0
2008-06-04 05:42:00,1.0092,1.0093,1.0092,1.0093,9100000.0
2008-06-04 05:43:00,1.0093,1.0093,1.0093,1.0093,900000.0
2008-06-04 05:44:00,1.00912,1.00912,1.00897,1.009,20400000.0
2008-06-04 05:45:00,1.00925,1.0093,1.00925,1.0093,2300000.0
2008-06-04 05:46:00,1.00917,1.00918,1.00905,1.00918,25600000.0
2008-06-04 05:47:00,1.009,1.00921,1.009,1.00903,36900000.0
2008-06-04 05:48:00,1.00901,1.00901,1.00894,1.00894,6400000.0
2008-06-04 05:49:00,1.009,1.00913,1.009,1.00903,9400000.0
2008-06-04 05:50:00,1.0094,1.0094,1.0094,1.0094,4300000.0
2008-06-04 05:51:00,1.0094,1.0094,1.0094,1.0094,5000000.0
2008-06-04 05:52:00,1.0094,1.0095,1.0093,1.0093,20400000.0
2008-06-04 05:53:00,1.0094,1.0094,1.0094,1.0094,3800000.0
2008-06-04 05:54:00,1.0094,1.0094,1.0094,1.0094,9600000.0
2008-06-04 05:55:00,1.0094,1.0094,1.0094,1.0094,2300000.0
2008-06-04 05:56:00,1.0094,1.0094,1.0094,1.0094,2600000.0
2008-06-04 05:57:00,1.00915,1.00915,1.00915,1.00915,1600000.0
2008-06-04 05:58:00,1.00905,1.00929,1.00905,1.00914,45800000.0
2008-06-04 05:59:00,1.0091,1.00929,1.00904,1.00929,40700000.0
2008-06-04 06:00:00,1.0094,1.0094,1.0093,1.0094,5400000.0
2008-06-04 06:01:00,1.0093,1.0093,1.0093,1.0093,4200000.0
2008-06-04 06:02:00,1.00903,1.00924,1.00887,1.00903,8740000.0
2008-06-04 06:03:00,1.0093,1.0093,1.0093,1.0093,13200000.0
2008-06-04 06:04:00,1.0093,1.0093,1.0093,1.0093,13100000.0
2008-06-04 06:05:00,1.0093,1.0093,1.0093,1.0093,5900000.0
2008-06-04 06:06:00,1.0093,1.0095,1.0093,1.0095,7000000.0
2008-06-04 06:07:00,1.0094,1.0094,1.0093,1.0093,18100000.0
2008-06-04 06:08:00,1.0093,1.0093,1.0093,1.0093,9800000.0
2008-06-04 06:09:00,1.0092,1.0093,1.0092,1.0093,26900000.0
2008-06-04 06:10:00,1.0093,1.0093,1.0093,1.0093,9900000.0
2008-06-04 06:11:00,1.0093,1.0094,1.0093,1.0094,47100000.0
2008-06-04 06:12:00,1.0094,1.0097,1.0094,1.0095,74500000.0
2008-06-04 06:13:00,1.0096,1.0096,1.0096,1.0096,4800000.0
2008-06-04 06:14:00,1.0096,1.0096,1.0096,1.0096,1400000.0
2008-06-04 06:15:00,1.0096,1.0096,1.0096,1.0096,2100000.0
2008-06-04 06:16:00,1.0096,1.0097,1.0096,1.0097,38100000.0
2008-06-04 06:17:00,1.0097,1.0099,1.0097,1.0098,40300000.0
2008-06-04 06:18:00,1.0098,1.0098,1.0097,1.0097,4000000.0
2008-06-04 06:19:00,1.0097,1.0097,1.0097,1.0097,5900000.0
2008-06-04 06:20:00,1.0098,1.0098,1.0096,1.0096,9300000.0
2008-06-04 06:21:00,1.00932,1.00954,1.00924,1.00924,37700000.0
2008-06-04 06:22:00,1.0097,1.0097,1.0097,1.0097,2700000.0
2008-06-04 06:23:00,1.0097,1.0097,1.0097,1.0097,5400000.0
2008-06-04 06:24:00,1.0097,1.0097,1.0097,1.0097,1700000.0
2008-06-04 06:25:00,1.0095,1.0095,1.00945,1.00948,6100000.0
2008-06-04 06:26:00,1.0097,1.0097,1.0097,1.0097,6000000.0
2008-06-04 06:27:00,1.00959,1.00959,1.00944,1.00947,10200000.0
2008-06-04 06:28:00,1.00953,1.00953,1.00942,1.00942,7600000.0
2008-06-04 06:29:00,1.0097,1.0097,1.0096,1.0096,19900000.0
2008-06-04 06:30:00,1.0096,1.0096,1.0096,1.0096,12800000.0
2008-06-04 06:31:00,1.0096,1.0096,1.0096,1.0096,800000.0
2008-06-04 06:32:00,1.00906,1.00932,1.00905,1.00932,3800000.0
2008-06-04 06:33:00,1.0096,1.0096,1.0096,1.0096,2400000.0
2008-06-04 06:34:00,1.0096,1.0096,1.0093,1.0093,23700000.0
2008-06-04 06:35:00,1.0093,1.0093,1.0093,1.0093,8300000.0
2008-06-04 06:36:00,1.0093,1.0093,1.0093,1.0093,11900000.0
2008-06-04 06:37:00,1.0093,1.0093,1.0093,1.0093,200000.0
2008-06-04 06:38:00,1.0092,1.0092,1.0092,1.0092,3400000.0
2008-06-04 06:39:00,1.0092,1.0092,1.0091,1.0091,5400000.0
2008-06-04 06:40:00,1.0091,1.0091,1.0091,1.0091,8600000.0
2008-06-04 06:41:00,1.0091,1.0091,1.0091,1.0091,4600000.0
2008-06-04 06:42:00,1.0091,1.0091,1.0091,1.0091,5900000.0
2008-06-04 06:43:00,1.0091,1.0091,1.0091,1.0091,500000.0
2008-06-04 06:44:00,1.00874,1.00874,1.00867,1.00873,17100000.0
2008-06-04 06:45:00,1.0091,1.0091,1.0091,1.0091,500000.0
2008-06-04 06:46:00,1.0091,1.0091,1.009,1.009,23500000.0
2008-06-04 06:47:00,1.009,1.009,1.009,1.009,5100000.0
2008-06-04 06:48:00,1.009,1.0091,1.009,1.0091,30700000.0
2008-06-04 06:49:00,1.0093,1.0095,1.0093,1.0094,44500000.0
2008-06-04 06:50:00,1.0094,1.0094,1.0094,1.0094,4900000.0
2008-06-04 06:51:00,1.0094,1.0094,1.0093,1.0093,26300000.0
2008-06-04 06:52:00,1.0093,1.0093,1.0093,1.0093,5900000.0
2008-06-04 06:53:00,1.0093,1.0093,1.0092,1.0092,24500000.0
2008-06-04 06:54:00,1.0092,1.0092,1.0092,1.0092,6400000.0
2008-06-04 06:55:00,1.0092,1.0093,1.0092,1.0093,33700000.0
2008-06-04 06:56:00,1.0093,1.0093,1.0093,1.0093,57300000.0
2008-06-04 06:57:00,1.0093,1.0095,1.0093,1.0095,78200000.0
2008-06-04 06:58:00,1.0095,1.0096,1.0093,1.0093,59000000.0
2008-06-04 06:59:00,1.0093,1.0093,1.0093,1.0093,3500000.0
2008-06-04 07:00:00,1.0093,1.0093,1.0093,1.0093,10000000.0
2008-06-04 07:01:00,1.0093,1.0093,1.0092,1.0093,8800000.0
2008-06-04 07:02:00,1.0093,1.0093,1.0093,1.0093,21700000.0
2008-06-04 07:03:00,1.0093,1.0093,1.0093,1.0093,4700000.0
2008-06-04 07:04:00,1.0093,1.0093,1.0093,1.0093,5600000.0
2008-06-04 07:05:00,1.0093,1.0093,1.0092,1.0093,12500000.0
2008-06-04 07:06:00,1.0093,1.0093,1.0092,1.0093,3000000.0
2008-06-04 07:07:00,1.0093,1.0093,1.0093,1.0093,39000000.0
2008-06-04 07:08:00,1.00919,1.00933,1.0091,1.00925,12800000.0
2008-06-04 07:09:00,1.0093,1.0093,1.0092,1.0093,13800000.0
2008-06-04 07:10:00,1.0093,1.0093,1.0093,1.0093,18300000.0
2008-06-04 07:11:00,1.0094,1.0094,1.0093,1.0093,9000000.0
2008-06-04 07:12:00,1.0093,1.0093,1.0093,1.0093,3400000.0
2008-06-04 07:13:00,1.0093,1.0093,1.0093,1.0093,500000.0
2008-06-04 07:14:00,1.00904,1.00905,1.0089,1.009,10400000.0
2008-06-04 07:15:00,1.00913,1.00913,1.00899,1.00899,7800000.0
2008-06-04 07:16:00,1.00905,1.0093,1.00905,1.0093,1900000.0
2008-06-04 07:17:00,1.0092,1.0092,1.0092,1.0092,5600000.0
2008-06-04 07:18:00,1.0092,1.0092,1.0092,1.0092,500000.0
2008-06-04 07:19:00,1.0092,1.0092,1.0092,1.0092,500000.0
2008-06-04 07:20:00,1.0092,1.0092,1.0091,1.0091,10400000.0
2008-06-04 07:21:00,1.0091,1.0091,1.0091,1.0091,2800000.0
2008-06-04 07:22:00,1.0091,1.0091,1.0091,1.0091,16300000.0
2008-06-04 07:23:00,1.0091,1.0091,1.0091,1.0091,5200000.0
2008-06-04 07:24:00,1.0091,1.0091,1.0091,1.0091,4800000.0
2008-06-04 07:25:00,1.0091,1.0092,1.0091,1.0092,10100000.0
2008-06-04 07:26:00,1.0092,1.0092,1.0092,1.0092,500000.0
2008-06-04 07:27:00,1.0093,1.0095,1.0093,1.0095,27600000.0
2008-06-04 07:28:00,1.0095,1.0097,1.0092,1.0092,180400000.0
2008-06-04 07:29:00,1.0092,1.0092,1.0092,1.0092,18500000.0
2008-06-04 07:30:00,1.00911,1.00925,1.00891,1.00925,18100000.0
2008-06-04 07:31:00,1.00946,1.00946,1.00918,1.00921,40900000.0
2008-06-04 07:32:00,1.00928,1.00928,1.00915,1.0092,30700000.0
2008-06-04 07:33:00,1.0092,1.0093,1.0092,1.0093,18100000.0
2008-06-04 07:34:00,1.0093,1.0093,1.0093,1.0093,13300000.0
2008-06-04 07:35:00,1.0093,1.0093,1.0093,1.0093,5000000.0
2008-06-04 07:36:00,1.0093,1.0093,1.0093,1.0093,2500000.0
2008-06-04 07:37:00,1.0092,1.0093,1.0092,1.0092,15800000.0
2008-06-04 07:38:00,1.0092,1.0092,1.0092,1.0092,500000.0
2008-06-04 07:39:00,1.0091,1.0091,1.0091,1.0091,13300000.0
2008-06-04 07:40:00,1.0091,1.0091,1.0091,1.0091,22500000.0
2008-06-04 07:41:00,1.0092,1.0092,1.0092,1.0092,500000.0
2008-06-04 07:42:00,1.0091,1.0091,1.009,1.009,8600000.0
2008-06-04 07:43:00,1.009,1.009,1.0084,1.0086,52400000.0
2008-06-04 07:44:00,1.0085,1.0086,1.0085,1.0086,8400000.0
2008-06-04 07:45:00,1.0086,1.0086,1.0085,1.0085,5800000.0
2008-06-04 07:46:00,1.0084,1.0084,1.0084,1.0084,5000000.0
2008-06-04 07:47:00,1.0084,1.0087,1.0084,1.0087,13300000.0
2008-06-04 07:48:00,1.0085,1.0087,1.0085,1.0087,7000000.0
2008-06-04 07:49:00,1.0087,1.0087,1.0085,1.0085,25000000.0
2008-06-04 07:50:00,1.0084,1.0087,1.0084,1.0087,8700000.0
2008-06-04 07:51:00,1.0087,1.0087,1.0086,1.0086,25300000.0
2008-06-04 07:52:00,1.0086,1.0086,1.0086,1.0086,9200000.0
2008-06-04 07:53:00,1.0085,1.0086,1.0085,1.0086,10800000.0
2008-06-04 07:54:00,1.0086,1.0088,1.0085,1.0086,38600000.0
2008-06-04 07:55:00,1.0086,1.0086,1.0086,1.0086,15700000.0
2008-06-04 07:56:00,1.0086,1.0086,1.0086,1.0086,500000.0
2008-06-04 07:57:00,1.0086,1.0086,1.0086,1.0086,500000.0
2008-06-04 07:58:00,1.0086,1.0086,1.0085,1.0086,12600000.0
2008-06-04 07:59:00,1.0087,1.0096,1.0087,1.0092,203800000.0
2008-06-04 08:00:00,1.0092,1.0098,1.009,1.0098,144300000.0
2008-06-04 08:01:00,1.0098,1.0101,1.0098,1.0101,173400000.0
2008-06-04 08:02:00,1.0101,1.0101,1.0098,1.01,72600000.0
2008-06-04 08:03:00,1.01,1.01,1.0091,1.0091,72500000.0
2008-06-04 08:04:00,1.0091,1.00955,1.0091,1.00955,67600000.0
2008-06-04 08:05:00,1.00955,1.0098,1.00955,1.0097,32700000.0
2008-06-04 08:06:00,1.0097,1.0097,1.0097,1.0097,23700000.0
2008-06-04 08:07:00,1.0097,1.0098,1.00955,1.0096,52400000.0
2008-06-04 08:08:00,1.0096,1.0097,1.0096,1.0097,88600000.0
2008-06-04 08:09:00,1.0097,1.00975,1.0097,1.0097,7700000.0
2008-06-04 08:10:00,1.0097,1.0097,1.0096,1.0096,23700000.0
2008-06-04 08:11:00,1.0097,1.0097,1.0096,1.0096,45400000.0
2008-06-04 08:12:00,1.0096,1.0097,1.0096,1.0097,21000000.0
2008-06-04 08:13:00,1.0097,1.0097,1.0096,1.0096,264100000.0
2008-06-04 08:14:00,1.00965,1.0097,1.0096,1.0096,118700000.0
2008-06-04 08:15:00,1.0096,1.0099,1.0096,1.0097,56000000.0
2008-06-04 08:16:00,1.00975,1.0098,1.00975,1.0098,39000000.0
2008-06-04 08:17:00,1.0098,1.01,1.00975,1.01,192800000.0
2008-06-04 08:18:00,1.01,1.0102,1.00975,1.0098,89300000.0
2008-06-04 08:19:00,1.0098,1.01,1.0098,1.01,52300000.0
2008-06-04 08:20:00,1.01,1.0101,1.0099,1.0101,52700000.0
2008-06-04 08:21:00,1.0101,1.0102,1.0099,1.01,129500000.0
2008-06-04 08:22:00,1.01,1.0102,1.0099,1.01,42600000.0
2008-06-04 08:23:00,1.01,1.0101,1.0099,1.0101,45100000.0
2008-06-04 08:24:00,1.0101,1.0112,1.0101,1.0111,181300000.0
2008-06-04 08:25:00,1.0111,1.01145,1.011,1.01145,104800000.0
2008-06-04 08:26:00,1.01145,1.0115,1.011,1.0111,88100000.0
2008-06-04 08:27:00,1.0112,1.0112,1.0105,1.0107,83900000.0
2008-06-04 08:28:00,1.0108,1.0109,1.0107,1.0107,48100000.0
2008-06-04 08:29:00,1.0107,1.0107,1.0102,1.0103,49300000.0
2008-06-04 08:30:00,1.01025,1.01035,1.0101,1.01035,74500000.0
2008-06-04 08:31:00,1.0104,1.0105,1.0104,1.01045,23300000.0
2008-06-04 08:32:00,1.0105,1.0106,1.0104,1.0104,25700000.0
2008-06-04 08:33:00,1.0104,1.0104,1.0104,1.0104,800000.0
2008-06-04 08:34:00,1.0102,1.0104,1.01015,1.0103,24500000.0
2008-06-04 08:35:00,1.0103,1.0103,1.01025,1.0103,4500000.0
2008-06-04 08:36:00,1.0104,1.0105,1.0103,1.0103,4800000.0
2008-06-04 08:37:00,1.01035,1.0109,1.01035,1.0107,60800000.0
2008-06-04 08:38:00,1.0107,1.0112,1.0107,1.0112,80200000.0
2008-06-04 08:39:00,1.0112,1.01205,1.0112,1.0114,142500000.0
2008-06-04 08:40:00,1.0113,1.0113,1.01095,1.011,54900000.0
2008-06-04 08:41:00,1.011,1.01105,1.01065,1.01075,97800000.0
2008-06-04 08:42:00,1.0107,1.0109,1.01055,1.01075,80300000.0
2008-06-04 08:43:00,1.01075,1.0113,1.0106,1.0112,115300000.0
2008-06-04 08:44:00,1.0112,1.0112,1.0109,1.0109,52400000.0
2008-06-04 08:45:00,1.0109,1.01095,1.0108,1.0108,15600000.0
2008-06-04 08:46:00,1.0108,1.011,1.0108,1.01095,51200000.0
2008-06-04 08:47:00,1.0109,1.01095,1.0108,1.0108,31400000.0
2008-06-04 08:48:00,1.0109,1.0109,1.01045,1.01045,27600000.0
2008-06-04 08:49:00,1.01055,1.01055,1.01035,1.01035,11400000.0
2008-06-04 08:50:00,1.0103,1.0103,1.0102,1.0102,8800000.0
2008-06-04 08:51:00,1.0102,1.0102,1.0101,1.0102,40800000.0
2008-06-04 08:52:00,1.0102,1.0102,1.0101,1.0101,23000000.0
2008-06-04 08:53:00,1.0101,1.0101,1.01,1.01,28700000.0
2008-06-04 08:54:00,1.0099,1.01005,1.0098,1.0099,34800000.0
2008-06-04 08:55:00,1.0099,1.0099,1.0097,1.0099,12400000.0
2008-06-04 08:56:00,1.0099,1.00995,1.0098,1.0099,15200000.0
2008-06-04 08:57:00,1.0099,1.0103,1.0099,1.01,76200000.0
2008-06-04 08:58:00,1.00995,1.01,1.0099,1.01,71900000.0
2008-06-04 08:59:00,1.01,1.01005,1.0099,1.0099,26800000.0
2008-06-04 09:00:00,1.0099,1.0099,1.0099,1.0099,20400000.0
2008-06-04 09:01:00,1.0099,1.0099,1.0099,1.0099,14900000.0
2008-06-04 09:02:00,1.0099,1.0102,1.0099,1.0102,40300000.0
2008-06-04 09:03:00,1.0102,1.0103,1.01,1.01005,20100000.0
2008-06-04 09:04:00,1.01005,1.0102,1.01005,1.0102,19700000.0
2008-06-04 09:05:00,1.0102,1.0108,1.0102,1.0108,77000000.0
2008-06-04 09:06:00,1.0108,1.011,1.0108,1.0108,22700000.0
2008-06-04 09:07:00,1.0108,1.0108,1.0103,1.01035,114600000.0
2008-06-04 09:08:00,1.0103,1.0105,1.01015,1.01015,35900000.0
2008-06-04 09:09:00,1.0101,1.01025,1.0101,1.0101,50400000.0
2008-06-04 09:10:00,1.0101,1.01015,1.01005,1.01015,19300000.0
2008-06-04 09:11:00,1.01015,1.0103,1.01015,1.0103,6800000.0
2008-06-04 09:12:00,1.0103,1.0107,1.0103,1.0107,28100000.0
2008-06-04 09:13:00,1.0107,1.0107,1.0101,1.01015,60600000.0
2008-06-04 09:14:00,1.01015,1.0106,1.0099,1.0106,84800000.0
2008-06-04 09:15:00,1.0106,1.0106,1.0105,1.0106,38200000.0
2008-06-04 09:16:00,1.0106,1.01065,1.0106,1.0106,16000000.0
2008-06-04 09:17:00,1.0106,1.0109,1.0106,1.0108,50900000.0
2008-06-04 09:18:00,1.0108,1.01085,1.0105,1.0107,74500000.0
2008-06-04 09:19:00,1.0107,1.0108,1.0105,1.0105,95000000.0
2008-06-04 09:20:00,1.0105,1.011,1.0105,1.01075,54200000.0
2008-06-04 09:21:00,1.01075,1.0111,1.01075,1.0109,22000000.0
2008-06-04 09:22:00,1.0108,1.0108,1.0106,1.0106,6500000.0
2008-06-04 09:23:00,1.0106,1.01105,1.0106,1.011,50500000.0
2008-06-04 09:24:00,1.011,1.0116,1.011,1.0116,91300000.0
2008-06-04 09:25:00,1.0116,1.0116,1.0115,1.0115,16100000.0
2008-06-04 09:26:00,1.0115,1.0115,1.0112,1.0112,16300000.0
2008-06-04 09:27:00,1.01135,1.0122,1.01135,1.01215,87200000.0
2008-06-04 09:28:00,1.01215,1.0122,1.0119,1.0119,63400000.0
2008-06-04 09:29:00,1.01195,1.01195,1.0119,1.0119,10000000.0
2008-06-04 09:30:00,1.01195,1.0128,1.0119,1.0128,57300000.0
2008-06-04 09:31:00,1.01285,1.0131,1.01235,1.01275,106700000.0
2008-06-04 09:32:00,1.0127,1.0131,1.0126,1.0129,99500000.0
2008-06-04 09:33:00,1.01295,1.0135,1.01255,1.0135,94200000.0
2008-06-04 09:34:00,1.01345,1.01345,1.01245,1.0126,58700000.0
2008-06-04 09:35:00,1.01255,1.01295,1.01245,1.0129,128700000.0
2008-06-04 09:36:00,1.0129,1.01295,1.01235,1.0124,37800000.0
2008-06-04 09:37:00,1.0124,1.0125,1.01225,1.01245,65300000.0
2008-06-04 09:38:00,1.01245,1.01245,1.0119,1.012,29100000.0
2008-06-04 09:39:00,1.012,1.012,1.0117,1.0118,34200000.0
2008-06-04 09:40:00,1.0116,1.0116,1.011,1.0112,47500000.0
2008-06-04 09:41:00,1.0112,1.0112,1.0105,1.01115,125400000.0
2008-06-04 09:42:00,1.0111,1.0113,1.0111,1.0113,46400000.0
2008-06-04 09:43:00,1.0113,1.0121,1.0113,1.012,61900000.0
2008-06-04 09:44:00,1.0119,1.012,1.0118,1.012,22400000.0
2008-06-04 09:45:00,1.0121,1.0121,1.0118,1.0118,20600000.0
2008-06-04 09:46:00,1.0117,1.0117,1.0115,1.0116,36000000.0
2008-06-04 09:47:00,1.01165,1.0117,1.01155,1.0117,16100000.0
2008-06-04 09:48:00,1.0117,1.01185,1.0117,1.0118,13600000.0
2008-06-04 09:49:00,1.01185,1.0119,1.0117,1.0119,12000000.0
2008-06-04 09:50:00,1.0119,1.0119,1.01095,1.0112,84900000.0
2008-06-04 09:51:00,1.0112,1.01165,1.0111,1.01125,62200000.0
2008-06-04 09:52:00,1.0113,1.0115,1.01115,1.0112,32600000.0
2008-06-04 09:53:00,1.01125,1.0115,1.01125,1.0115,26300000.0
2008-06-04 09:54:00,1.0115,1.0119,1.0115,1.0118,32400000.0
2008-06-04 09:55:00,1.0118,1.012,1.0118,1.012,30800000.0
2008-06-04 09:56:00,1.012,1.012,1.01185,1.0119,6600000.0
2008-06-04 09:57:00,1.0119,1.0119,1.0115,1.01155,30200000.0
2008-06-04 09:58:00,1.01155,1.0119,1.0115,1.0119,50700000.0
2008-06-04 09:59:00,1.012,1.0127,1.0119,1.0125,73100000.0
2008-06-04 10:00:00,1.0126,1.01275,1.0123,1.0123,30700000.0
2008-06-04 10:01:00,1.01235,1.0124,1.01235,1.01235,3900000.0
2008-06-04 10:02:00,1.0123,1.0123,1.01205,1.01205,14900000.0
2008-06-04 10:03:00,1.01205,1.0121,1.01195,1.0121,15000000.0
2008-06-04 10:04:00,1.0121,1.0121,1.0117,1.0118,26900000.0
2008-06-04 10:05:00,1.0118,1.012,1.01165,1.0119,28000000.0
2008-06-04 10:06:00,1.0119,1.0119,1.01185,1.01185,3100000.0
2008-06-04 10:07:00,1.01185,1.0119,1.0117,1.0117,11200000.0
2008-06-04 10:08:00,1.01165,1.0121,1.0116,1.0121,71800000.0
2008-06-04 10:09:00,1.012,1.0121,1.0117,1.0117,101400000.0
2008-06-04 10:10:00,1.0117,1.0117,1.01155,1.0117,30000000.0
2008-06-04 10:11:00,1.01165,1.01185,1.0116,1.0117,39800000.0
2008-06-04 10:12:00,1.0117,1.0119,1.0117,1.0118,17700000.0
2008-06-04 10:13:00,1.0119,1.01195,1.0117,1.0118,49600000.0
2008-06-04 10:14:00,1.01185,1.0119,1.0117,1.0119,35900000.0
2008-06-04 10:15:00,1.0119,1.012,1.0119,1.012,15600000.0
2008-06-04 10:16:00,1.012,1.0125,1.012,1.0123,73100000.0
2008-06-04 10:17:00,1.0123,1.0123,1.0121,1.0121,10500000.0
2008-06-04 10:18:00,1.0121,1.0123,1.0121,1.0123,25300000.0
2008-06-04 10:19:00,1.0122,1.0123,1.01205,1.0123,41000000.0
2008-06-04 10:20:00,1.01225,1.0123,1.01225,1.0123,3800000.0
2008-06-04 10:21:00,1.01225,1.01225,1.01215,1.0122,8500000.0
2008-06-04 10:22:00,1.0122,1.0122,1.0122,1.0122,4300000.0
2008-06-04 10:23:00,1.0122,1.0123,1.0117,1.0119,94000000.0
2008-06-04 10:24:00,1.0117,1.0118,1.01165,1.0118,15900000.0
2008-06-04 10:25:00,1.0119,1.0119,1.01155,1.0117,40200000.0
2008-06-04 10:26:00,1.01165,1.01165,1.0116,1.0116,4500000.0
2008-06-04 10:27:00,1.0115,1.0115,1.011,1.011,54700000.0
2008-06-04 10:28:00,1.011,1.01105,1.0107,1.0107,23300000.0
2008-06-04 10:29:00,1.0107,1.0109,1.0106,1.0109,32900000.0
2008-06-04 10:30:00,1.011,1.011,1.0106,1.0107,42100000.0
2008-06-04 10:31:00,1.0107,1.0107,1.0106,1.0106,39700000.0
2008-06-04 10:32:00,1.0107,1.0107,1.0106,1.0106,3000000.0
2008-06-04 10:33:00,1.0106,1.0106,1.0104,1.0104,9300000.0
2008-06-04 10:34:00,1.01035,1.0104,1.0101,1.0101,22500000.0
2008-06-04 10:35:00,1.0101,1.0101,1.01,1.01,31200000.0
2008-06-04 10:36:00,1.01005,1.0101,1.01,1.0101,33200000.0
2008-06-04 10:37:00,1.0101,1.01025,1.0101,1.01015,12100000.0
2008-06-04 10:38:00,1.0102,1.01025,1.0102,1.0102,21300000.0
2008-06-04 10:39:00,1.0102,1.0104,1.0101,1.0104,19800000.0
2008-06-04 10:40:00,1.0104,1.0105,1.0103,1.0103,9100000.0
2008-06-04 10:41:00,1.0102,1.0102,1.0098,1.0099,40200000.0
2008-06-04 10:42:00,1.0099,1.01,1.0098,1.0099,28000000.0
2008-06-04 10:43:00,1.0099,1.0105,1.0099,1.0104,73700000.0
2008-06-04 10:44:00,1.0105,1.0107,1.0104,1.0106,42600000.0
2008-06-04 10:45:00,1.01065,1.0111,1.01055,1.0111,129800000.0
2008-06-04 10:46:00,1.0111,1.0117,1.00985,1.0105,201400000.0
2008-06-04 10:47:00,1.0103,1.01065,1.0098,1.0105,91900000.0
2008-06-04 10:48:00,1.0105,1.0105,1.00985,1.01035,42700000.0
2008-06-04 10:49:00,1.0105,1.0108,1.0104,1.0108,28300000.0
2008-06-04 10:50:00,1.0108,1.0108,1.0107,1.0108,5900000.0
2008-06-04 10:51:00,1.0109,1.0111,1.0109,1.0111,7600000.0
2008-06-04 10:52:00,1.0111,1.0113,1.011,1.0113,29200000.0
2008-06-04 10:53:00,1.0111,1.0111,1.011,1.011,17900000.0
2008-06-04 10:54:00,1.01105,1.0111,1.01095,1.011,33500000.0
2008-06-04 10:55:00,1.011,1.01155,1.0109,1.0113,46700000.0
2008-06-04 10:56:00,1.0113,1.01215,1.0111,1.0121,41000000.0
2008-06-04 10:57:00,1.01215,1.01215,1.0118,1.01185,24000000.0
2008-06-04 10:58:00,1.0119,1.0119,1.011,1.011,46200000.0
2008-06-04 10:59:00,1.0111,1.0116,1.0111,1.0114,40500000.0
2008-06-04 11:00:00,1.0114,1.01175,1.0114,1.0116,44500000.0
2008-06-04 11:01:00,1.01165,1.01165,1.0116,1.0116,14900000.0
2008-06-04 11:02:00,1.0116,1.01205,1.0116,1.01205,27300000.0
2008-06-04 11:03:00,1.012,1.01205,1.012,1.01205,3100000.0
2008-06-04 11:04:00,1.01205,1.0121,1.01205,1.0121,6700000.0
2008-06-04 11:05:00,1.0121,1.0123,1.0121,1.0123,14800000.0
2008-06-04 11:06:00,1.0123,1.0124,1.0123,1.0123,8000000.0
2008-06-04 11:07:00,1.0123,1.0123,1.0123,1.0123,3900000.0
2008-06-04 11:08:00,1.0123,1.0123,1.0117,1.0117,40100000.0
2008-06-04 11:09:00,1.0117,1.01175,1.0116,1.01165,15400000.0
2008-06-04 11:10:00,1.01165,1.01165,1.0116,1.0116,7800000.0
2008-06-04 11:11:00,1.0116,1.0116,1.01135,1.01145,54800000.0
2008-06-04 11:12:00,1.01145,1.0115,1.01145,1.01145,5400000.0
2008-06-04 11:13:00,1.01145,1.0116,1.01145,1.0115,9600000.0
2008-06-04 11:14:00,1.01155,1.0116,1.01145,1.0115,15900000.0
2008-06-04 11:15:00,1.01145,1.01155,1.01145,1.01145,7100000.0
2008-06-04 11:16:00,1.01145,1.01145,1.01145,1.01145,2400000.0
2008-06-04 11:17:00,1.0115,1.0115,1.0112,1.0112,21100000.0
2008-06-04 11:18:00,1.0112,1.01135,1.0112,1.01125,17000000.0
2008-06-04 11:19:00,1.0112,1.0113,1.0112,1.01125,9000000.0
2008-06-04 11:20:00,1.01125,1.01135,1.01125,1.0113,13600000.0
2008-06-04 11:21:00,1.0113,1.0114,1.0113,1.0114,11600000.0
2008-06-04 11:22:00,1.0114,1.0114,1.0114,1.0114,4000000.0
2008-06-04 11:23:00,1.0114,1.0114,1.0111,1.0113,37000000.0
2008-06-04 11:24:00,1.0113,1.0113,1.0106,1.0106,49900000.0
2008-06-04 11:25:00,1.0106,1.0107,1.0106,1.0106,14300000.0
2008-06-04 11:26:00,1.01055,1.01055,1.01055,1.01055,800000.0
2008-06-04 11:27:00,1.0106,1.0107,1.01055,1.0107,10100000.0
2008-06-04 11:28:00,1.01055,1.0106,1.0105,1.01055,15700000.0
2008-06-04 11:29:00,1.0106,1.0108,1.0105,1.0105,50700000.0
2008-06-04 11:30:00,1.0106,1.0106,1.0102,1.0103,92900000.0
2008-06-04 11:31:00,1.0102,1.0102,1.01015,1.0102,31100000.0
2008-06-04 11:32:00,1.0101,1.0102,1.0101,1.0102,6700000.0
2008-06-04 11:33:00,1.01025,1.01025,1.01015,1.01015,6100000.0
2008-06-04 11:34:00,1.0102,1.01025,1.01015,1.01015,36800000.0
2008-06-04 11:35:00,1.0102,1.0102,1.0102,1.0102,7200000.0
2008-06-04 11:36:00,1.01025,1.0104,1.0102,1.0103,39400000.0
2008-06-04 11:37:00,1.0103,1.0103,1.0101,1.0101,25800000.0
2008-06-04 11:38:00,1.0101,1.01015,1.0101,1.01015,5900000.0
2008-06-04 11:39:00,1.0102,1.0105,1.0101,1.01015,55687654.0
2008-06-04 11:40:00,1.01015,1.0103,1.00955,1.00965,72400000.0
2008-06-04 11:41:00,1.00965,1.0099,1.0096,1.0098,15200000.0
2008-06-04 11:42:00,1.00975,1.00975,1.009,1.00905,61900000.0
2008-06-04 11:43:00,1.009,1.009,1.00855,1.0088,68800000.0
2008-06-04 11:44:00,1.00885,1.00905,1.0088,1.0089,82500000.0
2008-06-04 11:45:00,1.00885,1.009,1.00855,1.0086,54000000.0
2008-06-04 11:46:00,1.00865,1.00935,1.00865,1.00895,77400000.0
2008-06-04 11:47:00,1.00895,1.00895,1.00875,1.00885,50800000.0
2008-06-04 11:48:00,1.00875,1.0095,1.00875,1.0095,48500000.0
2008-06-04 11:49:00,1.00955,1.0097,1.0095,1.0096,44800000.0
2008-06-04 11:50:00,1.0096,1.0096,1.00955,1.00955,1500000.0
2008-06-04 11:51:00,1.00955,1.0098,1.00955,1.00975,29100000.0
2008-06-04 11:52:00,1.00975,1.00975,1.0095,1.0095,15400000.0
2008-06-04 11:53:00,1.0096,1.0097,1.0095,1.00955,41100000.0
2008-06-04 11:54:00,1.0095,1.0098,1.00945,1.0098,17400000.0
2008-06-04 11:55:00,1.0097,1.0097,1.0097,1.0097,6000000.0
2008-06-04 11:56:00,1.00975,1.0099,1.0097,1.0098,27200000.0
2008-06-04 11:57:00,1.0098,1.0098,1.0098,1.0098,700000.0
2008-06-04 11:58:00,1.0097,1.00975,1.0097,1.0097,14300000.0
2008-06-04 11:59:00,1.0097,1.0098,1.0096,1.0097,46500000.0
2008-06-04 12:00:00,1.0097,1.0099,1.0097,1.0099,22500000.0
2008-06-04 12:01:00,1.0101,1.0103,1.0099,1.0099,77200000.0
2008-06-04 12:02:00,1.0099,1.01005,1.0098,1.0099,19700000.0
2008-06-04 12:03:00,1.0099,1.0101,1.0099,1.0101,19900000.0
2008-06-04 12:04:00,1.0101,1.0103,1.01,1.0102,13500000.0
2008-06-04 12:05:00,1.0101,1.0101,1.01,1.01005,15500000.0
2008-06-04 12:06:00,1.0101,1.0102,1.01005,1.0102,16800000.0
2008-06-04 12:07:00,1.0101,1.0101,1.0101,1.0101,3700000.0
2008-06-04 12:08:00,1.0101,1.0101,1.01005,1.01005,11400000.0
2008-06-04 12:09:00,1.01005,1.0101,1.01,1.01005,32200000.0
2008-06-04 12:10:00,1.01005,1.01005,1.01005,1.01005,800000.0
2008-06-04 12:11:00,1.01005,1.01005,1.01,1.01,5600000.0
2008-06-04 12:12:00,1.01,1.0101,1.01,1.01,27100000.0
2008-06-04 12:13:00,1.01,1.01,1.0099,1.0099,15300000.0
2008-06-04 12:14:00,1.0099,1.01,1.0099,1.01,7200000.0
2008-06-04 12:15:00,1.01,1.01,1.0099,1.0099,3200000.0
2008-06-04 12:16:00,1.00995,1.01,1.0099,1.01,53900000.0
2008-06-04 12:17:00,1.01,1.01,1.0092,1.00935,35500000.0
2008-06-04 12:18:00,1.00935,1.00985,1.0092,1.0098,113700000.0
2008-06-04 12:19:00,1.0098,1.0098,1.0096,1.0097,34000000.0
2008-06-04 12:20:00,1.0097,1.0098,1.00955,1.0097,81900000.0
2008-06-04 12:21:00,1.00965,1.00965,1.0096,1.0096,21000000.0
2008-06-04 12:22:00,1.0096,1.0097,1.0096,1.0097,5600000.0
2008-06-04 12:23:00,1.0097,1.0097,1.00965,1.00965,3200000.0
2008-06-04 12:24:00,1.0096,1.0097,1.0096,1.0097,16800000.0
2008-06-04 12:25:00,1.00965,1.01,1.00965,1.01,15300000.0
2008-06-04 12:26:00,1.01,1.0101,1.01,1.0101,16100000.0
2008-06-04 12:27:00,1.0101,1.0102,1.0101,1.0101,6700000.0
2008-06-04 12:28:00,1.0101,1.0102,1.0101,1.0102,15900000.0
2008-06-04 12:29:00,1.0102,1.0102,1.0096,1.0096,17300000.0
2008-06-04 12:30:00,1.0095,1.0097,1.0091,1.0091,37700000.0
2008-06-04 12:31:00,1.0091,1.0095,1.0091,1.0094,61900000.0
2008-06-04 12:32:00,1.00935,1.0095,1.00915,1.00915,33900000.0
2008-06-04 12:33:00,1.00935,1.00935,1.009,1.0091,67500000.0
2008-06-04 12:34:00,1.009,1.0093,1.009,1.00905,22200000.0
2008-06-04 12:35:00,1.00905,1.0091,1.00905,1.0091,9900000.0
2008-06-04 12:36:00,1.0091,1.0092,1.0091,1.0092,14600000.0
2008-06-04 12:37:00,1.00915,1.00915,1.00915,1.00915,1900000.0
2008-06-04 12:38:00,1.0091,1.0092,1.0091,1.0091,8700000.0
2008-06-04 12:39:00,1.00915,1.0092,1.00915,1.0092,7200000.0
2008-06-04 12:40:00,1.0092,1.0092,1.0091,1.0091,16100000.0
2008-06-04 12:41:00,1.0091,1.0092,1.00905,1.0091,8100000.0
2008-06-04 12:42:00,1.00905,1.0092,1.00905,1.0092,6100000.0
2008-06-04 12:43:00,1.0092,1.0096,1.0092,1.00955,75100000.0
2008-06-04 12:44:00,1.0095,1.0095,1.0095,1.0095,6000000.0
2008-06-04 12:45:00,1.0095,1.0095,1.00925,1.0094,13100000.0
2008-06-04 12:46:00,1.00945,1.0095,1.0093,1.0095,60300000.0
2008-06-04 12:47:00,1.00935,1.0094,1.0092,1.0094,23800000.0
2008-06-04 12:48:00,1.0094,1.0094,1.0092,1.0092,24000000.0
2008-06-04 12:49:00,1.0092,1.0092,1.009,1.0091,29200000.0
2008-06-04 12:50:00,1.00905,1.0091,1.00895,1.0091,19200000.0
2008-06-04 12:51:00,1.00905,1.0092,1.009,1.0092,27500000.0
2008-06-04 12:52:00,1.0092,1.0092,1.0092,1.0092,800000.0
2008-06-04 12:53:00,1.0092,1.00925,1.0088,1.0088,40500000.0
2008-06-04 12:54:00,1.0088,1.0092,1.0088,1.009,50800000.0
2008-06-04 12:55:00,1.0091,1.0092,1.009,1.0091,17700000.0
2008-06-04 12:56:00,1.0091,1.00935,1.00885,1.00885,65600000.0
2008-06-04 12:57:00,1.00875,1.00875,1.00875,1.00875,2400000.0
2008-06-04 12:58:00,1.00875,1.00905,1.00875,1.009,29100000.0
2008-06-04 12:59:00,1.009,1.009,1.0086,1.0087,38600000.0
2008-06-04 13:00:00,1.0087,1.0088,1.0085,1.0086,29700000.0
2008-06-04 13:01:00,1.0086,1.0087,1.0086,1.0086,21400000.0
2008-06-04 13:02:00,1.0086,1.0086,1.0086,1.0086,3200000.0
2008-06-04 13:03:00,1.0086,1.0086,1.00845,1.0085,7300000.0
2008-06-04 13:04:00,1.0085,1.00855,1.0085,1.00855,5000000.0
2008-06-04 13:05:00,1.0085,1.0085,1.0085,1.0085,3400000.0
2008-06-04 13:06:00,1.0085,1.0089,1.0085,1.0087,111500000.0
2008-06-04 13:07:00,1.0087,1.0099,1.0087,1.0092,94800000.0
2008-06-04 13:08:00,1.0092,1.0092,1.0091,1.0091,19600000.0
2008-06-04 13:09:00,1.0091,1.0093,1.0091,1.00915,18800000.0
2008-06-04 13:10:00,1.0091,1.0093,1.009,1.00915,64100000.0
2008-06-04 13:11:00,1.00915,1.00915,1.0091,1.0091,18800000.0
2008-06-04 13:12:00,1.0091,1.0092,1.0091,1.0092,83400000.0
2008-06-04 13:13:00,1.0092,1.0092,1.009,1.009,19500000.0
2008-06-04 13:14:00,1.00895,1.00895,1.0089,1.00895,5400000.0
2008-06-04 13:15:00,1.00895,1.0091,1.0089,1.0091,31400000.0
2008-06-04 13:16:00,1.0091,1.0092,1.0091,1.0091,22100000.0
2008-06-04 13:17:00,1.00905,1.0093,1.009,1.009,20700000.0
2008-06-04 13:18:00,1.00905,1.0093,1.009,1.0092,23800000.0
2008-06-04 13:19:00,1.0092,1.0093,1.0092,1.0092,22200000.0
2008-06-04 13:20:00,1.00915,1.00915,1.00915,1.00915,2400000.0
2008-06-04 13:21:00,1.00915,1.0092,1.00915,1.0092,1600000.0
2008-06-04 13:22:00,1.0092,1.0094,1.0092,1.0094,24700000.0
2008-06-04 13:23:00,1.00945,1.0096,1.0094,1.0096,36800000.0
2008-06-04 13:24:00,1.0096,1.0096,1.0096,1.0096,3224297.0
2008-06-04 13:25:00,1.0096,1.00975,1.0096,1.00975,8900000.0
2008-06-04 13:26:00,1.00975,1.0098,1.0097,1.0098,57600000.0
2008-06-04 13:27:00,1.00975,1.00985,1.0097,1.00985,32600000.0
2008-06-04 13:28:00,1.0098,1.0099,1.0098,1.0099,33100000.0
2008-06-04 13:29:00,1.0099,1.0099,1.0096,1.0096,41308099.0
2008-06-04 13:30:00,1.0097,1.0097,1.0096,1.0096,11916198.0
2008-06-04 13:31:00,1.0096,1.0097,1.0096,1.0097,23500000.0
2008-06-04 13:32:00,1.0097,1.00975,1.0097,1.00975,5800000.0
2008-06-04 13:33:00,1.00975,1.01,1.00975,1.0099,28800000.0
2008-06-04 13:34:00,1.0099,1.0101,1.00955,1.00975,60000000.0
2008-06-04 13:35:00,1.0098,1.0098,1.0092,1.0092,9200000.0
2008-06-04 13:36:00,1.0092,1.0094,1.0092,1.0093,25000000.0
2008-06-04 13:37:00,1.0093,1.0094,1.00905,1.00915,55800000.0
2008-06-04 13:38:00,1.0091,1.0091,1.0086,1.009,71100000.0
2008-06-04 13:39:00,1.009,1.0091,1.009,1.0091,30200000.0
2008-06-04 13:40:00,1.009,1.0092,1.009,1.0091,26100000.0
2008-06-04 13:41:00,1.00915,1.0092,1.0088,1.009,27900000.0
2008-06-04 13:42:00,1.00885,1.0089,1.0087,1.0087,17700000.0
2008-06-04 13:43:00,1.0086,1.0087,1.0085,1.0087,31200000.0
2008-06-04 13:44:00,1.0086,1.0093,1.0086,1.0093,74100000.0
2008-06-04 13:45:00,1.0093,1.0094,1.0092,1.0094,27100000.0
2008-06-04 13:46:00,1.0093,1.00945,1.0093,1.0094,22700000.0
2008-06-04 13:47:00,1.0094,1.0094,1.0092,1.0094,22700000.0
2008-06-04 13:48:00,1.00925,1.0094,1.00925,1.0094,14700000.0
2008-06-04 13:49:00,1.0094,1.0095,1.0094,1.0095,23600000.0
2008-06-04 13:50:00,1.0095,1.0096,1.0093,1.0094,24400000.0
2008-06-04 13:51:00,1.0093,1.0094,1.0092,1.0094,12800000.0
2008-06-04 13:52:00,1.0094,1.0095,1.0094,1.0095,7700000.0
2008-06-04 13:53:00,1.0095,1.0095,1.0094,1.0094,42400000.0
2008-06-04 13:54:00,1.0095,1.0097,1.0095,1.0096,26100000.0
2008-06-04 13:55:00,1.0096,1.0096,1.0094,1.0095,34300000.0
2008-06-04 13:56:00,1.0094,1.0094,1.0085,1.0086,111400000.0
2008-06-04 13:57:00,1.0086,1.0086,1.0082,1.0082,19200000.0
2008-06-04 13:58:00,1.00815,1.00865,1.0081,1.0084,111100000.0
2008-06-04 13:59:00,1.0084,1.0084,1.0082,1.0083,63600000.0
2008-06-04 14:00:00,1.0083,1.0084,1.0083,1.0083,39800000.0
2008-06-04 14:01:00,1.0083,1.0083,1.0081,1.0082,63600000.0
2008-06-04 14:02:00,1.0082,1.0082,1.0081,1.0081,19200000.0
2008-06-04 14:03:00,1.00815,1.00815,1.00805,1.00805,30400000.0
2008-06-04 14:04:00,1.00805,1.00865,1.00805,1.0086,48500000.0
2008-06-04 14:05:00,1.0086,1.0086,1.0082,1.0084,32000000.0
2008-06-04 14:06:00,1.00835,1.0086,1.00835,1.0086,16100000.0
2008-06-04 14:07:00,1.0086,1.0089,1.0086,1.0089,23400000.0
2008-06-04 14:08:00,1.0089,1.0091,1.0088,1.0088,23500000.0
2008-06-04 14:09:00,1.0088,1.009,1.00865,1.009,89200000.0
2008-06-04 14:10:00,1.009,1.009,1.00865,1.00865,35300000.0
2008-06-04 14:11:00,1.0088,1.0093,1.0086,1.0092,104600000.0
2008-06-04 14:12:00,1.0093,1.0094,1.0093,1.0093,21600000.0
2008-06-04 14:13:00,1.0093,1.0095,1.00905,1.0095,116700000.0
2008-06-04 14:14:00,1.0095,1.0095,1.0087,1.0088,181600000.0
2008-06-04 14:15:00,1.0088,1.0095,1.0088,1.0094,93700000.0
2008-06-04 14:16:00,1.0094,1.0096,1.0093,1.0094,31000000.0
2008-06-04 14:17:00,1.0094,1.0094,1.0083,1.00835,96600000.0
2008-06-04 14:18:00,1.00845,1.0092,1.0084,1.0089,92600000.0
2008-06-04 14:19:00,1.009,1.0094,1.0089,1.0093,127400000.0
2008-06-04 14:20:00,1.0093,1.0096,1.0093,1.0094,61900000.0
2008-06-04 14:21:00,1.0094,1.0095,1.0091,1.0093,121100000.0
2008-06-04 14:22:00,1.0093,1.00935,1.0087,1.009,81800000.0
2008-06-04 14:23:00,1.009,1.009,1.0089,1.0089,10400000.0
2008-06-04 14:24:00,1.0089,1.0089,1.0089,1.0089,5600000.0
2008-06-04 14:25:00,1.00885,1.00885,1.0086,1.0087,10700000.0
2008-06-04 14:26:00,1.0087,1.0088,1.0081,1.0083,88000000.0
2008-06-04 14:27:00,1.00825,1.00825,1.00805,1.00815,112000000.0
2008-06-04 14:28:00,1.00815,1.00895,1.0081,1.0083,144600000.0
2008-06-04 14:29:00,1.0083,1.00855,1.00815,1.00815,164200000.0
2008-06-04 14:30:00,1.0082,1.0087,1.0081,1.00855,84200000.0
2008-06-04 14:31:00,1.00855,1.00855,1.00825,1.0084,55200000.0
2008-06-04 14:32:00,1.00845,1.00845,1.00795,1.008,51400000.0
2008-06-04 14:33:00,1.008,1.0087,1.008,1.0083,216200000.0
2008-06-04 14:34:00,1.0082,1.0086,1.0082,1.0085,84600000.0
2008-06-04 14:35:00,1.0085,1.0087,1.0085,1.0087,44100000.0
2008-06-04 14:36:00,1.0086,1.009,1.0086,1.0089,86100000.0
2008-06-04 14:37:00,1.0089,1.0092,1.0089,1.0091,70400000.0
2008-06-04 14:38:00,1.0091,1.0091,1.0091,1.0091,22400000.0
2008-06-04 14:39:00,1.0091,1.0092,1.009,1.009,49300000.0
2008-06-04 14:40:00,1.009,1.0091,1.0088,1.0088,50400000.0
2008-06-04 14:41:00,1.0089,1.009,1.0087,1.00875,47500000.0
2008-06-04 14:42:00,1.00875,1.0088,1.0086,1.0087,53300000.0
2008-06-04 14:43:00,1.0087,1.0088,1.0087,1.0087,11100000.0
2008-06-04 14:44:00,1.0087,1.009,1.0087,1.009,68500000.0
2008-06-04 14:45:00,1.009,1.0091,1.0088,1.0088,41400000.0
2008-06-04 14:46:00,1.0088,1.0088,1.0088,1.0088,28800000.0
2008-06-04 14:47:00,1.0088,1.009,1.0088,1.009,26400000.0
2008-06-04 14:48:00,1.009,1.0091,1.009,1.009,20600000.0
2008-06-04 14:49:00,1.009,1.0092,1.009,1.0092,61400000.0
2008-06-04 14:50:00,1.0092,1.0092,1.0089,1.0089,21400000.0
2008-06-04 14:51:00,1.0088,1.0088,1.0084,1.0085,56400000.0
2008-06-04 14:52:00,1.0085,1.0086,1.0085,1.0085,17600000.0
2008-06-04 14:53:00,1.0085,1.0087,1.0081,1.0082,92300000.0
2008-06-04 14:54:00,1.0082,1.0082,1.008,1.0081,72300000.0
2008-06-04 14:55:00,1.00815,1.0085,1.00815,1.0085,105300000.0
2008-06-04 14:56:00,1.0085,1.0085,1.0083,1.0085,20600000.0
2008-06-04 14:57:00,1.0085,1.009,1.0085,1.0089,83000000.0
2008-06-04 14:58:00,1.0089,1.0089,1.0088,1.0089,41200000.0
2008-06-04 14:59:00,1.0089,1.0091,1.0089,1.009,24600000.0
2008-06-04 15:00:00,1.009,1.0092,1.009,1.0091,42100000.0
2008-06-04 15:01:00,1.0091,1.0092,1.0091,1.0091,47300000.0
2008-06-04 15:02:00,1.0091,1.0092,1.0091,1.0091,16900000.0
2008-06-04 15:03:00,1.00905,1.0091,1.00905,1.0091,9400000.0
2008-06-04 15:04:00,1.0091,1.0093,1.009,1.009,65200000.0
2008-06-04 15:05:00,1.009,1.0091,1.009,1.009,45700000.0
2008-06-04 15:06:00,1.009,1.0091,1.009,1.009,52700000.0
2008-06-04 15:07:00,1.009,1.009,1.0089,1.0089,12700000.0
2008-06-04 15:08:00,1.0089,1.0091,1.0089,1.009,10100000.0
2008-06-04 15:09:00,1.009,1.009,1.009,1.009,7200000.0
2008-06-04 15:10:00,1.009,1.009,1.0088,1.009,39900000.0
2008-06-04 15:11:00,1.009,1.009,1.00895,1.00895,6400000.0
2008-06-04 15:12:00,1.0089,1.009,1.0089,1.009,33200000.0
2008-06-04 15:13:00,1.009,1.0092,1.009,1.0091,41300000.0
2008-06-04 15:14:00,1.0091,1.0091,1.0089,1.009,41600000.0
2008-06-04 15:15:00,1.009,1.009,1.0088,1.0088,54600000.0
2008-06-04 15:16:00,1.00885,1.0089,1.0087,1.0087,23100000.0
2008-06-04 15:17:00,1.0087,1.0087,1.0086,1.0087,33800000.0
2008-06-04 15:18:00,1.0087,1.0087,1.00865,1.00865,5600000.0
2008-06-04 15:19:00,1.0086,1.0087,1.0084,1.0084,68300000.0
2008-06-04 15:20:00,1.0084,1.0084,1.00835,1.0084,5600000.0
2008-06-04 15:21:00,1.0084,1.0085,1.0084,1.0085,10200000.0
2008-06-04 15:22:00,1.0085,1.0086,1.0085,1.0085,37900000.0
2008-06-04 15:23:00,1.0085,1.0086,1.0085,1.0085,20200000.0
2008-06-04 15:24:00,1.0085,1.009,1.0085,1.0088,66400000.0
2008-06-04 15:25:00,1.0088,1.0089,1.00865,1.00885,65100000.0
2008-06-04 15:26:00,1.00885,1.009,1.0085,1.009,76500000.0
2008-06-04 15:27:00,1.009,1.0092,1.009,1.0091,95000000.0
2008-06-04 15:28:00,1.0091,1.0093,1.0091,1.0093,51600000.0
2008-06-04 15:29:00,1.0093,1.0093,1.0092,1.0093,34900000.0
2008-06-04 15:30:00,1.0093,1.0094,1.0093,1.0094,42100000.0
2008-06-04 15:31:00,1.0094,1.0095,1.0094,1.0094,5500000.0
2008-06-04 15:32:00,1.00935,1.0094,1.0093,1.0094,25400000.0
2008-06-04 15:33:00,1.0093,1.0094,1.0091,1.0091,40200000.0
2008-06-04 15:34:00,1.0091,1.0092,1.00905,1.0092,16300000.0
2008-06-04 15:35:00,1.0091,1.0092,1.0091,1.0091,7200000.0
2008-06-04 15:36:00,1.0091,1.0094,1.0091,1.0094,53400000.0
2008-06-04 15:37:00,1.0094,1.0095,1.0094,1.0094,15400000.0
2008-06-04 15:38:00,1.0094,1.0095,1.0094,1.0094,16400000.0
2008-06-04 15:39:00,1.0094,1.0096,1.0094,1.00945,18300000.0
2008-06-04 15:40:00,1.00945,1.0097,1.0094,1.0096,60000000.0
2008-06-04 15:41:00,1.0096,1.0096,1.0096,1.0096,33300000.0
2008-06-04 15:42:00,1.0096,1.0097,1.0096,1.0096,47200000.0
2008-06-04 15:43:00,1.0095,1.0096,1.0095,1.0096,23800000.0
2008-06-04 15:44:00,1.0096,1.0103,1.0096,1.0101,89000000.0
2008-06-04 15:45:00,1.0101,1.0102,1.0101,1.0101,24800000.0
2008-06-04 15:46:00,1.0101,1.0102,1.01,1.0102,30400000.0
2008-06-04 15:47:00,1.0102,1.0104,1.0102,1.0102,38100000.0
2008-06-04 15:48:00,1.0103,1.0103,1.01,1.0102,60700000.0
2008-06-04 15:49:00,1.0102,1.0103,1.0102,1.0102,35900000.0
2008-06-04 15:50:00,1.0102,1.0103,1.0101,1.0103,23500000.0
2008-06-04 15:51:00,1.0102,1.0104,1.0102,1.0102,70300000.0
2008-06-04 15:52:00,1.0102,1.0104,1.0102,1.0103,36100000.0
2008-06-04 15:53:00,1.0103,1.0103,1.0102,1.0102,34300000.0
2008-06-04 15:54:00,1.0102,1.0103,1.0102,1.0103,22600000.0
2008-06-04 15:55:00,1.0102,1.0103,1.01,1.0102,50000000.0
2008-06-04 15:56:00,1.0102,1.0103,1.0102,1.0102,14400000.0
2008-06-04 15:57:00,1.0102,1.0106,1.0102,1.0105,54500000.0
2008-06-04 15:58:00,1.0105,1.0111,1.0105,1.01105,55600000.0
2008-06-04 15:59:00,1.01095,1.01125,1.0109,1.0109,195100000.0
2008-06-04 16:00:00,1.0111,1.0114,1.01085,1.0112,53800000.0
2008-06-04 16:01:00,1.0112,1.0112,1.0108,1.01105,57400000.0
2008-06-04 16:02:00,1.0111,1.0112,1.011,1.0112,46700000.0
2008-06-04 16:03:00,1.0113,1.0113,1.0111,1.0111,7200000.0
2008-06-04 16:04:00,1.01115,1.01145,1.0108,1.011,112200000.0
2008-06-04 16:05:00,1.01095,1.011,1.01095,1.01095,20700000.0
2008-06-04 16:06:00,1.01095,1.0111,1.01085,1.01105,87000000.0
2008-06-04 16:07:00,1.01105,1.0112,1.011,1.01105,69500000.0
2008-06-04 16:08:00,1.01105,1.0112,1.01105,1.0111,20600000.0
2008-06-04 16:09:00,1.01105,1.0112,1.01105,1.0112,69300000.0
2008-06-04 16:10:00,1.0112,1.0116,1.01115,1.0114,105300000.0
2008-06-04 16:11:00,1.0114,1.0115,1.011,1.0112,66300000.0
2008-06-04 16:12:00,1.0112,1.0116,1.01115,1.0116,46700000.0
2008-06-04 16:13:00,1.0115,1.0116,1.0115,1.0116,46600000.0
2008-06-04 16:14:00,1.0116,1.0116,1.0112,1.0114,28800000.0
2008-06-04 16:15:00,1.0114,1.0114,1.0113,1.0113,14600000.0
2008-06-04 16:16:00,1.01135,1.01135,1.01115,1.0113,35300000.0
2008-06-04 16:17:00,1.0113,1.0114,1.011,1.011,33000000.0
2008-06-04 16:18:00,1.011,1.0111,1.011,1.011,87000000.0
2008-06-04 16:19:00,1.011,1.0112,1.01095,1.0111,73200000.0
2008-06-04 16:20:00,1.0111,1.0111,1.011,1.011,41300000.0
2008-06-04 16:21:00,1.011,1.0115,1.011,1.0114,45000000.0
2008-06-04 16:22:00,1.0114,1.0115,1.0113,1.0114,47900000.0
2008-06-04 16:23:00,1.0114,1.0115,1.0114,1.0115,35700000.0
2008-06-04 16:24:00,1.0115,1.0115,1.0115,1.0115,2800000.0
2008-06-04 16:25:00,1.0115,1.0115,1.0114,1.01145,16600000.0
2008-06-04 16:26:00,1.01145,1.0116,1.011,1.011,81400000.0
2008-06-04 16:27:00,1.011,1.0113,1.0108,1.0108,94800000.0
2008-06-04 16:28:00,1.01075,1.0109,1.01075,1.0108,58100000.0
2008-06-04 16:29:00,1.0108,1.0111,1.01075,1.0111,93000000.0
2008-06-04 16:30:00,1.011,1.011,1.0108,1.0108,42700000.0
2008-06-04 16:31:00,1.01085,1.0112,1.0108,1.0108,81200000.0
2008-06-04 16:32:00,1.01085,1.0109,1.01075,1.0109,29900000.0
2008-06-04 16:33:00,1.0109,1.0109,1.01075,1.0108,51400000.0
2008-06-04 16:34:00,1.0108,1.0109,1.01075,1.01075,38800000.0
2008-06-04 16:35:00,1.01075,1.01075,1.0097,1.0106,145900000.0
2008-06-04 16:36:00,1.0106,1.0113,1.0106,1.0113,72700000.0
2008-06-04 16:37:00,1.0113,1.0115,1.011,1.0113,74500000.0
2008-06-04 16:38:00,1.01135,1.0116,1.0112,1.0113,52000000.0
2008-06-04 16:39:00,1.0113,1.0116,1.0113,1.0114,72000000.0
2008-06-04 16:40:00,1.0114,1.0115,1.0114,1.0115,20500000.0
2008-06-04 16:41:00,1.0115,1.0118,1.0115,1.0116,32300000.0
2008-06-04 16:42:00,1.0116,1.0117,1.01155,1.0116,23400000.0
2008-06-04 16:43:00,1.0115,1.0116,1.0113,1.0115,40900000.0
2008-06-04 16:44:00,1.0115,1.0116,1.0115,1.0116,17600000.0
2008-06-04 16:45:00,1.0116,1.0117,1.0115,1.0116,16900000.0
2008-06-04 16:46:00,1.0116,1.0117,1.0116,1.0117,22200000.0
2008-06-04 16:47:00,1.0117,1.0117,1.0116,1.0116,8800000.0
2008-06-04 16:48:00,1.0117,1.0117,1.0116,1.0117,8800000.0
2008-06-04 16:49:00,1.0116,1.0118,1.0116,1.0117,10900000.0
2008-06-04 16:50:00,1.01175,1.0118,1.0117,1.0117,28100000.0
2008-06-04 16:51:00,1.0117,1.0119,1.0117,1.0119,73200000.0
2008-06-04 16:52:00,1.0119,1.01205,1.01175,1.01185,32300000.0
2008-06-04 16:53:00,1.0119,1.012,1.01185,1.012,32200000.0
2008-06-04 16:54:00,1.012,1.0122,1.01195,1.0122,37800000.0
2008-06-04 16:55:00,1.01215,1.0123,1.01215,1.0122,11600000.0
2008-06-04 16:56:00,1.01225,1.0127,1.01225,1.0126,45900000.0
2008-06-04 16:57:00,1.0126,1.0131,1.0126,1.0131,48800000.0
2008-06-04 16:58:00,1.0131,1.01365,1.0131,1.0135,42200000.0
2008-06-04 16:59:00,1.01355,1.01415,1.0135,1.014,56700000.0
2008-06-04 17:00:00,1.014,1.014,1.0137,1.0139,44900000.0
2008-06-04 17:01:00,1.0138,1.0142,1.0136,1.014,40400000.0
2008-06-04 17:02:00,1.0141,1.0141,1.01355,1.0136,67400000.0
2008-06-04 17:03:00,1.0136,1.0136,1.0133,1.0136,105500000.0
2008-06-04 17:04:00,1.0136,1.0141,1.0136,1.0141,26700000.0
2008-06-04 17:05:00,1.014,1.014,1.0137,1.0138,55800000.0
2008-06-04 17:06:00,1.0137,1.0139,1.0137,1.0139,20100000.0
2008-06-04 17:07:00,1.0139,1.0142,1.0139,1.0142,25400000.0
2008-06-04 17:08:00,1.0141,1.0142,1.0138,1.0139,16200000.0
2008-06-04 17:09:00,1.01385,1.0139,1.0136,1.0136,19600000.0
2008-06-04 17:10:00,1.0136,1.0139,1.0136,1.0139,46900000.0
2008-06-04 17:11:00,1.0139,1.01415,1.0138,1.0139,64100000.0
2008-06-04 17:12:00,1.0139,1.01405,1.0139,1.01395,45000000.0
2008-06-04 17:13:00,1.01395,1.0143,1.0137,1.014,51600000.0
2008-06-04 17:14:00,1.01395,1.0142,1.0139,1.01405,127800000.0
2008-06-04 17:15:00,1.01405,1.0142,1.0139,1.014,46700000.0
2008-06-04 17:16:00,1.0139,1.014,1.0139,1.0139,6200000.0
2008-06-04 17:17:00,1.0139,1.0141,1.0139,1.014,41700000.0
2008-06-04 17:18:00,1.014,1.01415,1.0138,1.01415,38400000.0
2008-06-04 17:19:00,1.01415,1.0142,1.014,1.01405,33100000.0
2008-06-04 17:20:00,1.01405,1.01405,1.014,1.01405,12400000.0
2008-06-04 17:21:00,1.01405,1.01405,1.01395,1.01395,30600000.0
2008-06-04 17:22:00,1.01395,1.014,1.01395,1.014,3200000.0
2008-06-04 17:23:00,1.01395,1.0141,1.01395,1.01405,72000000.0
2008-06-04 17:24:00,1.01405,1.01415,1.01395,1.0141,51100000.0
2008-06-04 17:25:00,1.01415,1.01415,1.01405,1.01405,28900000.0
2008-06-04 17:26:00,1.01405,1.0141,1.01385,1.01395,50800000.0
2008-06-04 17:27:00,1.0139,1.01405,1.01385,1.01385,24900000.0
2008-06-04 17:28:00,1.01385,1.014,1.0137,1.014,22700000.0
2008-06-04 17:29:00,1.014,1.0142,1.014,1.0141,58600000.0
2008-06-04 17:30:00,1.0142,1.0142,1.0139,1.01415,24000000.0
2008-06-04 17:31:00,1.01415,1.01415,1.01375,1.0138,42200000.0
2008-06-04 17:32:00,1.0138,1.01385,1.0137,1.0137,27700000.0
2008-06-04 17:33:00,1.0137,1.014,1.0137,1.014,65800000.0
2008-06-04 17:34:00,1.014,1.014,1.0139,1.0139,39900000.0
2008-06-04 17:35:00,1.0139,1.0141,1.0139,1.014,31100000.0
2008-06-04 17:36:00,1.01395,1.0142,1.0139,1.0142,48100000.0
2008-06-04 17:37:00,1.0142,1.0142,1.0142,1.0142,16400000.0
2008-06-04 17:38:00,1.0142,1.01465,1.0142,1.0145,42000000.0
2008-06-04 17:39:00,1.0145,1.0148,1.0145,1.0146,23599998.0
2008-06-04 17:40:00,1.0146,1.0147,1.0146,1.0147,4800000.0
2008-06-04 17:41:00,1.0147,1.0147,1.0145,1.0146,5200000.0
2008-06-04 17:42:00,1.0145,1.0149,1.0145,1.0147,20400000.0
2008-06-04 17:43:00,1.0147,1.0151,1.0146,1.015,47800000.0
2008-06-04 17:44:00,1.015,1.0151,1.0149,1.0149,16200000.0
2008-06-04 17:45:00,1.0149,1.015,1.0146,1.0146,36600000.0
2008-06-04 17:46:00,1.0146,1.0147,1.0146,1.0147,19000000.0
2008-06-04 17:47:00,1.0147,1.0149,1.0147,1.01485,55900000.0
2008-06-04 17:48:00,1.0148,1.015,1.0148,1.0149,24800000.0
2008-06-04 17:49:00,1.0148,1.015,1.0147,1.0147,23800000.0
2008-06-04 17:50:00,1.01475,1.0149,1.0145,1.0146,81100000.0
2008-06-04 17:51:00,1.01465,1.01485,1.0146,1.0147,28700000.0
2008-06-04 17:52:00,1.0147,1.0147,1.0144,1.0144,28000000.0
2008-06-04 17:53:00,1.0144,1.0144,1.01405,1.0142,82700000.0
2008-06-04 17:54:00,1.0142,1.0143,1.0141,1.01415,24400000.0
2008-06-04 17:55:00,1.0141,1.01415,1.0137,1.0141,107800000.0
2008-06-04 17:56:00,1.0141,1.01415,1.014,1.0141,43500000.0
2008-06-04 17:57:00,1.0141,1.01455,1.0141,1.01455,73500000.0
2008-06-04 17:58:00,1.01455,1.01465,1.0145,1.0146,32900000.0
2008-06-04 17:59:00,1.01455,1.0147,1.0144,1.01445,51900000.0
2008-06-04 18:00:00,1.0145,1.0145,1.0142,1.01445,73400000.0
2008-06-04 18:01:00,1.0144,1.0144,1.0137,1.0137,60300000.0
2008-06-04 18:02:00,1.0137,1.01375,1.01355,1.01355,94300000.0
2008-06-04 18:03:00,1.0135,1.0139,1.0135,1.0139,58900000.0
2008-06-04 18:04:00,1.0139,1.014,1.01375,1.01375,71400000.0
2008-06-04 18:05:00,1.0138,1.0139,1.0137,1.0138,55100000.0
2008-06-04 18:06:00,1.0138,1.0139,1.0137,1.0139,91100000.0
2008-06-04 18:07:00,1.0139,1.014,1.0139,1.0139,46000000.0
2008-06-04 18:08:00,1.0139,1.01395,1.0138,1.0138,40800000.0
2008-06-04 18:09:00,1.0138,1.0138,1.0137,1.0137,13700000.0
2008-06-04 18:10:00,1.0137,1.014,1.0136,1.014,72100000.0
2008-06-04 18:11:00,1.014,1.0141,1.014,1.0141,52600000.0
2008-06-04 18:12:00,1.01415,1.01445,1.01415,1.0144,24800000.0
2008-06-04 18:13:00,1.0144,1.01455,1.0144,1.0144,25600000.0
2008-06-04 18:14:00,1.0144,1.0144,1.01425,1.0143,37200000.0
2008-06-04 18:15:00,1.0143,1.0143,1.0142,1.0142,21600000.0
2008-06-04 18:16:00,1.0142,1.0143,1.01395,1.014,74100000.0
2008-06-04 18:17:00,1.01395,1.014,1.0139,1.014,19400000.0
2008-06-04 18:18:00,1.014,1.0141,1.0138,1.0138,32100000.0
2008-06-04 18:19:00,1.0138,1.0139,1.0138,1.0139,64100000.0
2008-06-04 18:20:00,1.01385,1.01385,1.01375,1.01375,16000000.0
2008-06-04 18:21:00,1.01375,1.01385,1.0137,1.01375,29800000.0
2008-06-04 18:22:00,1.01375,1.0138,1.01375,1.0138,17800000.0
2008-06-04 18:23:00,1.0138,1.0138,1.01375,1.0138,12400000.0
2008-06-04 18:24:00,1.01375,1.0139,1.01375,1.0139,25500000.0
2008-06-04 18:25:00,1.0139,1.01395,1.01365,1.01375,61300000.0
2008-06-04 18:26:00,1.0137,1.0144,1.01365,1.01415,97500000.0
2008-06-04 18:27:00,1.0141,1.0142,1.0139,1.0142,48700000.0
2008-06-04 18:28:00,1.0142,1.0142,1.0142,1.0142,12200000.0
2008-06-04 18:29:00,1.0142,1.0142,1.01405,1.01415,19800000.0
2008-06-04 18:30:00,1.0141,1.0141,1.0137,1.0139,66500000.0
2008-06-04 18:31:00,1.0139,1.014,1.0139,1.014,10800000.0
2008-06-04 18:32:00,1.014,1.014,1.01395,1.01395,8300000.0
2008-06-04 18:33:00,1.01395,1.01395,1.0138,1.0138,15800000.0
2008-06-04 18:34:00,1.0138,1.0138,1.0138,1.0138,33300000.0
2008-06-04 18:35:00,1.0138,1.0138,1.0135,1.0136,28400000.0
2008-06-04 18:36:00,1.0136,1.0138,1.0136,1.0137,30400000.0
2008-06-04 18:37:00,1.0137,1.014,1.0137,1.0139,53700000.0
2008-06-04 18:38:00,1.0139,1.014,1.0136,1.01365,71300000.0
2008-06-04 18:39:00,1.0137,1.01385,1.0135,1.01375,111600000.0
2008-06-04 18:40:00,1.0138,1.01395,1.01375,1.01395,36400000.0
2008-06-04 18:41:00,1.0139,1.0139,1.0139,1.0139,3300000.0
2008-06-04 18:42:00,1.0139,1.0139,1.0139,1.0139,19100000.0
2008-06-04 18:43:00,1.0141,1.0141,1.014,1.01405,3800000.0
2008-06-04 18:44:00,1.01405,1.0141,1.01405,1.0141,5600000.0
2008-06-04 18:45:00,1.014,1.0141,1.014,1.014,16000000.0
2008-06-04 18:46:00,1.014,1.0141,1.014,1.0141,10300000.0
2008-06-04 18:47:00,1.01405,1.0141,1.0139,1.014,60300000.0
2008-06-04 18:48:00,1.01395,1.0142,1.0139,1.014,32500000.0
2008-06-04 18:49:00,1.014,1.01425,1.01395,1.01395,61400000.0
2008-06-04 18:50:00,1.01395,1.0141,1.0139,1.0139,48200000.0
2008-06-04 18:51:00,1.0139,1.0139,1.0136,1.01375,39300000.0
2008-06-04 18:52:00,1.01385,1.014,1.01385,1.014,16000000.0
2008-06-04 18:53:00,1.014,1.014,1.0138,1.0138,12300000.0
2008-06-04 18:54:00,1.0138,1.0138,1.0136,1.0137,20800000.0
2008-06-04 18:55:00,1.0137,1.014,1.0137,1.0138,19800000.0
2008-06-04 18:56:00,1.0138,1.0139,1.01365,1.0137,25000000.0
2008-06-04 18:57:00,1.0137,1.0137,1.0136,1.0137,4700000.0
2008-06-04 18:58:00,1.0136,1.0137,1.0136,1.0136,30600000.0
2008-06-04 18:59:00,1.0136,1.0136,1.0134,1.0135,51400000.0
2008-06-04 19:00:00,1.0135,1.0138,1.0135,1.0137,57300000.0
2008-06-04 19:01:00,1.01365,1.01365,1.01365,1.01365,2400000.0
2008-06-04 19:02:00,1.01365,1.01365,1.0135,1.0135,22000000.0
2008-06-04 19:03:00,1.0135,1.0135,1.01345,1.01345,9800000.0
2008-06-04 19:04:00,1.0135,1.01375,1.0134,1.0134,55100000.0
2008-06-04 19:05:00,1.0134,1.0136,1.0134,1.0136,58700000.0
2008-06-04 19:06:00,1.0136,1.0136,1.0135,1.0135,8500000.0
2008-06-04 19:07:00,1.0135,1.0136,1.0135,1.0136,14900000.0
2008-06-04 19:08:00,1.0136,1.0137,1.0136,1.0137,16200000.0
2008-06-04 19:09:00,1.01365,1.0138,1.01365,1.0138,5400000.0
2008-06-04 19:10:00,1.0138,1.0139,1.0138,1.0139,12600000.0
2008-06-04 19:11:00,1.0139,1.0139,1.0139,1.0139,11200000.0
2008-06-04 19:12:00,1.0138,1.0138,1.0138,1.0138,2400000.0
2008-06-04 19:13:00,1.0138,1.0138,1.01365,1.0137,17000000.0
2008-06-04 19:14:00,1.0137,1.0138,1.0137,1.0138,9000000.0
2008-06-04 19:15:00,1.0138,1.0138,1.01365,1.0137,7600000.0
2008-06-04 19:16:00,1.0137,1.0138,1.01365,1.01365,17400000.0
2008-06-04 19:17:00,1.01365,1.01375,1.01365,1.0137,33700000.0
2008-06-04 19:18:00,1.0137,1.0138,1.0136,1.01365,26100000.0
2008-06-04 19:19:00,1.0137,1.0137,1.01365,1.0137,19100000.0
2008-06-04 19:20:00,1.0137,1.0138,1.01365,1.01365,23700000.0
2008-06-04 19:21:00,1.01365,1.0137,1.0136,1.0137,20900000.0
2008-06-04 19:22:00,1.0137,1.0137,1.0137,1.0137,3000000.0
2008-06-04 19:23:00,1.01365,1.0138,1.01365,1.0138,6000000.0
2008-06-04 19:24:00,1.0137,1.01395,1.0137,1.0138,53300000.0
2008-06-04 19:25:00,1.0138,1.0138,1.0137,1.0137,21300000.0
2008-06-04 19:26:00,1.01365,1.0137,1.0135,1.0136,22300000.0
2008-06-04 19:27:00,1.01355,1.01355,1.01335,1.01335,33600000.0
2008-06-04 19:28:00,1.01335,1.01355,1.01335,1.01355,97600000.0
2008-06-04 19:29:00,1.01355,1.0137,1.0135,1.0137,36000000.0
2008-06-04 19:30:00,1.0137,1.0137,1.01345,1.0135,34900000.0
2008-06-04 19:31:00,1.0135,1.0136,1.0135,1.0136,4200000.0
2008-06-04 19:32:00,1.01355,1.01355,1.0135,1.0135,27300000.0
2008-06-04 19:33:00,1.0135,1.0137,1.0135,1.0135,8900000.0
2008-06-04 19:34:00,1.0135,1.0136,1.0135,1.0136,9200000.0
2008-06-04 19:35:00,1.01355,1.0136,1.01355,1.0136,6500000.0
2008-06-04 19:36:00,1.01355,1.0136,1.01355,1.0136,2800000.0
2008-06-04 19:37:00,1.0136,1.0136,1.01355,1.0136,61600000.0
2008-06-04 19:38:00,1.0136,1.0137,1.0136,1.0137,24700000.0
2008-06-04 19:39:00,1.0137,1.0138,1.0137,1.01375,28100000.0
2008-06-04 19:40:00,1.01375,1.0138,1.01375,1.0138,10700000.0
2008-06-04 19:41:00,1.0138,1.0138,1.0137,1.0137,5300000.0
2008-06-04 19:42:00,1.0137,1.01375,1.0137,1.0137,8500000.0
2008-06-04 19:43:00,1.0137,1.01395,1.0137,1.01375,31500000.0
2008-06-04 19:44:00,1.01375,1.0138,1.01375,1.0138,6800000.0
2008-06-04 19:45:00,1.0138,1.0139,1.01375,1.01375,19400000.0
2008-06-04 19:46:00,1.0137,1.0138,1.0136,1.0138,42200000.0
2008-06-04 19:47:00,1.0138,1.0138,1.0138,1.0138,8000000.0
2008-06-04 19:48:00,1.01375,1.0138,1.0137,1.0137,24800000.0
2008-06-04 19:49:00,1.0137,1.0138,1.0137,1.0137,9900000.0
2008-06-04 19:50:00,1.0137,1.01385,1.0137,1.01385,18200000.0
2008-06-04 19:51:00,1.01385,1.0139,1.0137,1.0138,20100000.0
2008-06-04 19:52:00,1.0138,1.01385,1.0138,1.01385,4800000.0
2008-06-04 19:53:00,1.01385,1.01385,1.01385,1.01385,2400000.0
2008-06-04 19:54:00,1.01385,1.0139,1.0138,1.0138,20300000.0
2008-06-04 19:55:00,1.0138,1.0139,1.0138,1.0139,22600000.0
2008-06-04 19:56:00,1.01395,1.01395,1.01385,1.0139,33100000.0
2008-06-04 19:57:00,1.0139,1.0139,1.01385,1.0139,6442000.0
2008-06-04 19:58:00,1.0139,1.0139,1.0139,1.0139,2442000.0
2008-06-04 19:59:00,1.0139,1.0139,1.0137,1.0137,1228000.0
2008-06-04 20:00:00,1.0137,1.01395,1.0137,1.0139,39600000.0
2008-06-04 20:01:00,1.0139,1.0139,1.01385,1.01385,7900000.0
2008-06-04 20:02:00,1.01385,1.0142,1.01385,1.0142,42700000.0
2008-06-04 20:03:00,1.0141,1.0142,1.0141,1.0142,9200000.0
2008-06-04 20:04:00,1.01415,1.01415,1.0141,1.0141,12200000.0
2008-06-04 20:05:00,1.0141,1.01415,1.01405,1.0141,28900000.0
2008-06-04 20:06:00,1.01405,1.0141,1.0139,1.0141,38000000.0
2008-06-04 20:07:00,1.0141,1.01415,1.01405,1.01405,7100000.0
2008-06-04 20:08:00,1.01405,1.01405,1.014,1.014,17900000.0
2008-06-04 20:09:00,1.01405,1.01405,1.01395,1.014,16600000.0
2008-06-04 20:10:00,1.014,1.0142,1.014,1.0141,19800000.0
2008-06-04 20:11:00,1.01415,1.01415,1.01405,1.01405,22000000.0
2008-06-04 20:12:00,1.0141,1.0141,1.014,1.014,21900000.0
2008-06-04 20:13:00,1.01405,1.0141,1.01395,1.01395,12700000.0
2008-06-04 20:14:00,1.01395,1.0141,1.0139,1.014,50900000.0
2008-06-04 20:15:00,1.014,1.014,1.0138,1.0138,26400000.0
2008-06-04 20:16:00,1.0138,1.01385,1.0137,1.0137,19100000.0
2008-06-04 20:17:00,1.0137,1.01375,1.0136,1.0136,25100000.0
2008-06-04 20:18:00,1.0136,1.01375,1.0135,1.01375,48600000.0
2008-06-04 20:19:00,1.01375,1.01375,1.01375,1.01375,3200000.0
2008-06-04 20:20:00,1.01375,1.01375,1.01355,1.01355,17600000.0
2008-06-04 20:21:00,1.0135,1.0136,1.0135,1.0136,26900000.0
2008-06-04 20:22:00,1.0136,1.01395,1.0136,1.0138,36100000.0
2008-06-04 20:23:00,1.0138,1.0138,1.0138,1.0138,1600000.0
2008-06-04 20:24:00,1.0138,1.014,1.01375,1.014,19300000.0
2008-06-04 20:25:00,1.01405,1.01415,1.014,1.0141,11200000.0
2008-06-04 20:26:00,1.0141,1.01415,1.01405,1.01405,24700000.0
2008-06-04 20:27:00,1.0141,1.01415,1.01405,1.01415,18600000.0
2008-06-04 20:28:00,1.01415,1.0142,1.01415,1.0142,12100000.0
2008-06-04 20:29:00,1.0142,1.0142,1.01415,1.01415,3800000.0
2008-06-04 20:30:00,1.01415,1.0144,1.0141,1.0141,86400000.0
2008-06-04 20:31:00,1.0141,1.01425,1.014,1.01425,27700000.0
2008-06-04 20:32:00,1.01425,1.01425,1.01415,1.01415,18600000.0
2008-06-04 20:33:00,1.01415,1.01425,1.0141,1.0141,31900000.0
2008-06-04 20:34:00,1.0141,1.01425,1.014,1.0141,28500000.0
2008-06-04 20:35:00,1.01415,1.0142,1.0141,1.0142,19300000.0
2008-06-04 20:36:00,1.0142,1.0142,1.0141,1.0141,10600000.0
2008-06-04 20:37:00,1.01415,1.0142,1.0141,1.0141,13700000.0
2008-06-04 20:38:00,1.01415,1.0143,1.01415,1.0142,19000000.0
2008-06-04 20:39:00,1.0142,1.0142,1.01415,1.01415,5400000.0
2008-06-04 20:40:00,1.01425,1.01445,1.01415,1.0144,47000000.0
2008-06-04 20:41:00,1.0144,1.0147,1.0144,1.0146,33200000.0
2008-06-04 20:42:00,1.0146,1.0147,1.0144,1.0145,29500000.0
2008-06-04 20:43:00,1.0145,1.0145,1.0144,1.0144,10300000.0
2008-06-04 20:44:00,1.0144,1.0145,1.01435,1.0144,40100000.0
2008-06-04 20:45:00,1.0144,1.01475,1.0144,1.0147,65800000.0
2008-06-04 20:46:00,1.0147,1.015,1.0145,1.015,55800000.0
2008-06-04 20:47:00,1.01495,1.0154,1.0148,1.0152,96800000.0
2008-06-04 20:48:00,1.0152,1.0152,1.0151,1.0151,31000000.0
2008-06-04 20:49:00,1.01515,1.0152,1.01485,1.0149,70200000.0
2008-06-04 20:50:00,1.0149,1.0151,1.0149,1.0149,49400000.0
2008-06-04 20:51:00,1.0149,1.0155,1.01485,1.0154,52500000.0
2008-06-04 20:52:00,1.0154,1.0154,1.0154,1.0154,7600000.0
2008-06-04 20:53:00,1.0154,1.01545,1.0154,1.0154,5500000.0
2008-06-04 20:54:00,1.0154,1.0156,1.0153,1.0155,51500000.0
2008-06-04 20:55:00,1.0155,1.0156,1.0151,1.0156,92700000.0
2008-06-04 20:56:00,1.01555,1.0157,1.01515,1.0152,84600000.0
2008-06-04 20:57:00,1.01515,1.0156,1.01515,1.0156,67600000.0
2008-06-04 20:58:00,1.0156,1.0166,1.0156,1.0165,74900000.0
2008-06-04 20:59:00,1.0165,1.0169,1.0165,1.0166,77800000.0
2008-06-04 21:00:00,1.0165,1.0172,1.0165,1.0168,68800000.0
2008-06-04 21:01:00,1.0167,1.0169,1.0166,1.0168,22200000.0
2008-06-04 21:02:00,1.0169,1.0176,1.0169,1.0172,35100000.0
2008-06-04 21:03:00,1.0172,1.0174,1.0172,1.0172,33200000.0
2008-06-04 21:04:00,1.0172,1.01735,1.0171,1.0173,19600000.0
2008-06-04 21:05:00,1.0173,1.0173,1.017,1.0172,26700000.0
2008-06-04 21:06:00,1.0172,1.0172,1.0172,1.0172,21200000.0
2008-06-04 21:07:00,1.0172,1.0173,1.0172,1.0173,23100000.0
2008-06-04 21:08:00,1.0172,1.0172,1.017,1.017,23500000.0
2008-06-04 21:09:00,1.017,1.0175,1.017,1.0174,54400000.0
2008-06-04 21:10:00,1.0174,1.0175,1.0173,1.0175,50100000.0
2008-06-04 21:11:00,1.0174,1.0174,1.01705,1.0172,33500000.0
2008-06-04 21:12:00,1.0172,1.0172,1.0171,1.0171,17900000.0
2008-06-04 21:13:00,1.0171,1.0174,1.0171,1.0173,68200000.0
2008-06-04 21:14:00,1.0173,1.01745,1.0173,1.01735,37200000.0
2008-06-04 21:15:00,1.0173,1.0174,1.01725,1.01725,19100000.0
2008-06-04 21:16:00,1.01725,1.0174,1.0171,1.0172,41900000.0
2008-06-04 21:17:00,1.0172,1.0172,1.01695,1.0171,74200000.0
2008-06-04 21:18:00,1.0171,1.0171,1.017,1.0171,10100000.0
2008-06-04 21:19:00,1.01705,1.01725,1.01705,1.01725,8600000.0
2008-06-04 21:20:00,1.0172,1.0174,1.0172,1.0174,11800000.0
2008-06-04 21:21:00,1.0172,1.01735,1.0172,1.0172,1700000.0
2008-06-04 21:22:00,1.01715,1.0173,1.01715,1.0172,25700000.0
2008-06-04 21:23:00,1.0172,1.0172,1.0172,1.0172,3400000.0
2008-06-04 21:24:00,1.0172,1.01735,1.01715,1.01735,16800000.0
2008-06-04 21:25:00,1.0173,1.0179,1.0172,1.0179,92000000.0
2008-06-04 21:26:00,1.0178,1.0185,1.0178,1.0183,81000000.0
2008-06-04 21:27:00,1.0183,1.0185,1.0182,1.0182,22200000.0
2008-06-04 21:28:00,1.0181,1.0182,1.0178,1.0179,31300000.0
2008-06-04 21:29:00,1.0179,1.01825,1.0179,1.01815,29200000.0
2008-06-04 21:30:00,1.0181,1.0186,1.0181,1.0186,23100000.0
2008-06-04 21:31:00,1.0187,1.0191,1.0185,1.0186,46300000.0
2008-06-04 21:32:00,1.0186,1.0186,1.018,1.0184,37400000.0
2008-06-04 21:33:00,1.0184,1.0186,1.0184,1.01855,35000000.0
2008-06-04 21:34:00,1.01855,1.0188,1.0183,1.0184,70400000.0
2008-06-04 21:35:00,1.0184,1.0186,1.0183,1.0184,29500000.0
2008-06-04 21:36:00,1.0185,1.0185,1.0183,1.0183,6900000.0
2008-06-04 21:37:00,1.0184,1.0185,1.0181,1.0181,7700000.0
2008-06-04 21:38:00,1.0181,1.0181,1.0178,1.0178,48900000.0
2008-06-04 21:39:00,1.0178,1.01795,1.01775,1.01795,31600000.0
2008-06-04 21:40:00,1.01795,1.0181,1.0178,1.0181,59300000.0
2008-06-04 21:41:00,1.0181,1.0181,1.018,1.018,24300000.0
2008-06-04 21:42:00,1.018,1.018,1.01795,1.01795,6920000.0
2008-06-04 21:43:00,1.0179,1.018,1.0179,1.018,11700000.0
2008-06-04 21:44:00,1.018,1.01805,1.0179,1.018,10300000.0
2008-06-04 21:45:00,1.018,1.018,1.0179,1.0179,4700000.0
2008-06-04 21:46:00,1.0179,1.0179,1.0177,1.0177,25400000.0
2008-06-04 21:47:00,1.01775,1.01775,1.01765,1.01765,12500000.0
2008-06-04 21:48:00,1.01765,1.01785,1.01765,1.01785,22800000.0
2008-06-04 21:49:00,1.0179,1.0179,1.0177,1.0178,24400000.0
2008-06-04 21:50:00,1.0178,1.0178,1.0176,1.0177,25900000.0
2008-06-04 21:51:00,1.0177,1.01775,1.0177,1.0177,5000000.0
2008-06-04 21:52:00,1.01765,1.01775,1.0176,1.01775,12600000.0
2008-06-04 21:53:00,1.01775,1.0179,1.01775,1.0179,12100000.0
2008-06-04 21:54:00,1.0179,1.018,1.0179,1.018,28900000.0
2008-06-04 21:55:00,1.018,1.0181,1.0179,1.018,20900000.0
2008-06-04 21:56:00,1.018,1.0181,1.018,1.0181,8700000.0
2008-06-04 21:57:00,1.0179,1.0183,1.0179,1.0183,60400000.0
2008-06-04 21:58:00,1.0183,1.0184,1.01805,1.0182,70000000.0
2008-06-04 21:59:00,1.0182,1.0183,1.0182,1.0182,19500000.0
2008-06-04 22:00:00,1.0182,1.0182,1.0181,1.0181,1400000.0
2008-06-04 22:01:00,1.0181,1.0182,1.0181,1.0182,7700000.0
2008-06-04 22:02:00,1.0181,1.0181,1.0181,1.0181,600000.0
2008-06-04 22:03:00,1.0181,1.0181,1.01805,1.01805,3100000.0
2008-06-04 22:04:00,1.01805,1.0182,1.01805,1.0182,3800000.0
2008-06-04 22:05:00,1.0182,1.0182,1.0181,1.0181,600000.0
2008-06-04 22:06:00,1.0181,1.0182,1.0181,1.0182,7400000.0
2008-06-04 22:07:00,1.01805,1.0182,1.01805,1.0182,10500000.0
2008-06-04 22:08:00,1.0182,1.0182,1.0181,1.0182,16600000.0
2008-06-04 22:09:00,1.0182,1.0183,1.0182,1.0183,5100000.0
2008-06-04 22:10:00,1.0182,1.0182,1.0182,1.0182,1800000.0
2008-06-04 22:11:00,1.0182,1.0183,1.0182,1.0183,8100000.0
2008-06-04 22:12:00,1.01825,1.0184,1.0182,1.0182,19000000.0
2008-06-04 22:13:00,1.0182,1.0183,1.0181,1.0181,11600000.0
2008-06-04 22:14:00,1.0181,1.0181,1.0178,1.01795,23200000.0
2008-06-04 22:15:00,1.018,1.018,1.0174,1.0176,26800000.0
2008-06-04 22:16:00,1.0175,1.0175,1.0171,1.0171,65500000.0
2008-06-04 22:17:00,1.0171,1.0174,1.0171,1.0171,54100000.0
2008-06-04 22:18:00,1.0171,1.0171,1.0168,1.0169,45900000.0
2008-06-04 22:19:00,1.01705,1.0173,1.017,1.0172,38000000.0
2008-06-04 22:20:00,1.0172,1.0172,1.0171,1.0171,27200000.0
2008-06-04 22:21:00,1.0171,1.01715,1.017,1.0171,26200000.0
2008-06-04 22:22:00,1.01715,1.0172,1.0171,1.0171,5300000.0
2008-06-04 22:23:00,1.01705,1.0171,1.017,1.0171,1900000.0
2008-06-04 22:24:00,1.0171,1.0171,1.017,1.0171,11500000.0
2008-06-04 22:25:00,1.01715,1.0172,1.01715,1.0172,3300000.0
2008-06-04 22:26:00,1.0171,1.01715,1.017,1.017,18800000.0
2008-06-04 22:27:00,1.017,1.017,1.0165,1.0166,30200000.0
2008-06-04 22:28:00,1.0166,1.0166,1.0164,1.0165,5100000.0
2008-06-04 22:29:00,1.0165,1.0165,1.016,1.0162,47300000.0
2008-06-04 22:30:00,1.01635,1.01655,1.01635,1.0165,52000000.0
2008-06-04 22:31:00,1.0164,1.0165,1.01625,1.0165,10400000.0
2008-06-04 22:32:00,1.0164,1.0164,1.0163,1.0163,2900000.0
2008-06-04 22:33:00,1.0162,1.0162,1.0162,1.0162,1600000.0
2008-06-04 22:34:00,1.0162,1.01645,1.0162,1.0163,27100000.0
2008-06-04 22:35:00,1.0163,1.0163,1.0162,1.0162,4000000.0
2008-06-04 22:36:00,1.0162,1.0167,1.0162,1.0165,43100000.0
2008-06-04 22:37:00,1.0165,1.0165,1.0165,1.0165,2600000.0
2008-06-04 22:38:00,1.01645,1.0167,1.01645,1.0166,28700000.0
2008-06-04 22:39:00,1.0166,1.0166,1.0165,1.0166,16600000.0
2008-06-04 22:40:00,1.0165,1.0168,1.0165,1.0168,11600000.0
2008-06-04 22:41:00,1.0168,1.0169,1.0167,1.0167,11400000.0
2008-06-04 22:42:00,1.0167,1.0169,1.0167,1.0168,20900000.0
2008-06-04 22:43:00,1.0168,1.0168,1.0168,1.0168,1300000.0
2008-06-04 22:44:00,1.01675,1.0168,1.01675,1.0168,6700000.0
2008-06-04 22:45:00,1.0168,1.0171,1.0166,1.01675,60100000.0
2008-06-04 22:46:00,1.01675,1.01675,1.01615,1.01655,29900000.0
2008-06-04 22:47:00,1.01655,1.0166,1.0162,1.0166,44700000.0
2008-06-04 22:48:00,1.0165,1.0165,1.0164,1.0164,6700000.0
2008-06-04 22:49:00,1.0164,1.0164,1.0164,1.0164,5800000.0
2008-06-04 22:50:00,1.0164,1.0164,1.01605,1.0161,19700000.0
2008-06-04 22:51:00,1.0161,1.0162,1.01605,1.0162,5700000.0
2008-06-04 22:52:00,1.0161,1.0161,1.0161,1.0161,11100000.0
2008-06-04 22:53:00,1.0161,1.01625,1.0161,1.0162,37800000.0
2008-06-04 22:54:00,1.0162,1.0163,1.0162,1.0163,8300000.0
2008-06-04 22:55:00,1.0162,1.0162,1.0162,1.0162,5300000.0
2008-06-04 22:56:00,1.0162,1.0162,1.0162,1.0162,7100000.0
2008-06-04 22:57:00,1.0162,1.0165,1.0162,1.0164,57700000.0
2008-06-04 22:58:00,1.0164,1.0164,1.0164,1.0164,2600000.0
2008-06-04 22:59:00,1.0163,1.0164,1.0162,1.0162,14100000.0
2008-06-04 23:00:00,1.0162,1.0162,1.0162,1.0162,2700000.0
2008-06-04 23:01:00,1.0163,1.0163,1.0163,1.0163,1200000.0
2008-06-04 23:02:00,1.0164,1.0167,1.0163,1.0167,10000000.0
2008-06-04 23:03:00,1.0167,1.0167,1.0163,1.0165,11900000.0
2008-06-04 23:04:00,1.0165,1.0165,1.0165,1.0165,6300000.0
2008-06-04 23:05:00,1.0166,1.01665,1.0166,1.01665,4000000.0
2008-06-04 23:06:00,1.0166,1.0166,1.0166,1.0166,1600000.0
2008-06-04 23:07:00,1.0166,1.0166,1.01655,1.01655,6400000.0
2008-06-04 23:08:00,1.0165,1.01665,1.0165,1.01665,5800000.0
2008-06-04 23:09:00,1.0166,1.0166,1.0166,1.0166,1600000.0
2008-06-04 23:10:00,1.0166,1.0168,1.0166,1.0168,6000000.0
2008-06-04 23:11:00,1.0169,1.0169,1.0168,1.0168,21700000.0
2008-06-04 23:12:00,1.01665,1.0169,1.01665,1.0169,8600000.0
2008-06-04 23:13:00,1.01725,1.01725,1.0171,1.0171,15600000.0
2008-06-04 23:14:00,1.017,1.017,1.01635,1.01635,21800000.0
2008-06-04 23:15:00,1.01635,1.017,1.01635,1.01695,4900000.0
2008-06-04 23:16:00,1.017,1.01725,1.017,1.01725,10400000.0
2008-06-04 23:17:00,1.0172,1.0172,1.0172,1.0172,1600000.0
2008-06-04 23:18:00,1.01708,1.01708,1.0169,1.01702,14400000.0
2008-06-04 23:19:00,1.01692,1.01707,1.01688,1.01694,21500000.0
2008-06-04 23:20:00,1.017,1.017,1.017,1.017,9800000.0
2008-06-04 23:21:00,1.017,1.017,1.0167,1.0168,40400000.0
2008-06-04 23:22:00,1.01725,1.01735,1.0169,1.017,57800000.0
2008-06-04 23:23:00,1.017,1.017,1.0169,1.017,6900000.0
2008-06-04 23:24:00,1.017,1.01705,1.0169,1.017,32700000.0
2008-06-04 23:25:00,1.0171,1.01745,1.0171,1.01735,10200000.0
2008-06-04 23:26:00,1.0173,1.01735,1.0173,1.01735,3300000.0
2008-06-04 23:27:00,1.0173,1.0173,1.0173,1.0173,6100000.0
2008-06-04 23:28:00,1.0173,1.01745,1.0173,1.01745,19100000.0
2008-06-04 23:29:00,1.0175,1.0175,1.0175,1.0175,13100000.0
2008-06-04 23:30:00,1.0175,1.0175,1.0174,1.0174,5800000.0
2008-06-04 23:31:00,1.0174,1.0175,1.0174,1.0175,18700000.0
2008-06-04 23:32:00,1.0176,1.0176,1.0174,1.0174,26400000.0
2008-06-04 23:33:00,1.0174,1.0174,1.0174,1.0174,20800000.0
2008-06-04 23:34:00,1.0173,1.0173,1.0169,1.0172,29900000.0
2008-06-04 23:35:00,1.0172,1.0173,1.0167,1.0172,68400000.0
2008-06-04 23:36:00,1.0172,1.0172,1.0165,1.0171,51300000.0
2008-06-04 23:37:00,1.0171,1.0171,1.01615,1.01615,18900000.0
2008-06-04 23:38:00,1.0169,1.017,1.0169,1.017,9400000.0
2008-06-04 23:39:00,1.017,1.017,1.017,1.017,2700000.0
2008-06-04 23:40:00,1.017,1.017,1.017,1.017,8700000.0
2008-06-04 23:41:00,1.017,1.017,1.017,1.017,1400000.0
2008-06-04 23:42:00,1.017,1.017,1.017,1.017,6600000.0
2008-06-04 23:43:00,1.0171,1.0172,1.017,1.017,11800000.0
2008-06-04 23:44:00,1.017,1.017,1.017,1.017,6000000.0
2008-06-04 23:45:00,1.017,1.017,1.017,1.017,2400000.0
2008-06-04 23:46:00,1.017,1.017,1.017,1.017,1100000.0
2008-06-04 23:47:00,1.01688,1.01692,1.01686,1.01692,2400000.0
2008-06-04 23:48:00,1.017,1.0171,1.017,1.0171,9900000.0
2008-06-04 23:49:00,1.0171,1.0171,1.0171,1.0171,1700000.0
2008-06-04 23:50:00,1.0171,1.0171,1.0171,1.0171,4500000.0
2008-06-04 23:51:00,1.01695,1.017,1.01695,1.01695,57200000.0
2008-06-04 23:52:00,1.0171,1.0171,1.0171,1.0171,5500000.0
2008-06-04 23:53:00,1.01693,1.01693,1.01682,1.01687,12100000.0
2008-06-04 23:54:00,1.0169,1.0169,1.01685,1.01685,17900000.0
2008-06-04 23:55:00,1.01685,1.01705,1.01685,1.01705,64700000.0
2008-06-04 23:56:00,1.0171,1.0171,1.01615,1.0169,62400000.0
2008-06-04 23:57:00,1.0168,1.0169,1.01615,1.0164,45100000.0
2008-06-04 23:58:00,1.0165,1.0168,1.0165,1.0167,28900000.0
2008-06-04 23:59:00,1.0167,1.0168,1.0164,1.0165,52200000.0
2008-06-05 00:00:00,1.0165,1.0166,1.0164,1.0164,80300000.0
2008-06-05 00:01:00,1.0164,1.0166,1.0164,1.0166,39600000.0
2008-06-05 00:02:00,1.0166,1.0168,1.0166,1.0168,99500000.0
2008-06-05 00:03:00,1.0168,1.0168,1.0168,1.0168,2800000.0
2008-06-05 00:04:00,1.0168,1.0168,1.0167,1.0167,28700000.0
2008-06-05 00:05:00,1.0167,1.0167,1.0167,1.0167,24900000.0
2008-06-05 00:06:00,1.0167,1.0167,1.0167,1.0167,5500000.0
2008-06-05 00:07:00,1.0167,1.0167,1.0167,1.0167,14100000.0
2008-06-05 00:08:00,1.0167,1.0167,1.0165,1.0165,58000000.0
2008-06-05 00:09:00,1.0166,1.0166,1.0166,1.0166,1100000.0
2008-06-05 00:10:00,1.0166,1.0166,1.0165,1.0166,51000000.0
2008-06-05 00:11:00,1.0166,1.0166,1.0166,1.0166,600000.0
2008-06-05 00:12:00,1.0166,1.0166,1.0165,1.0165,13100000.0
2008-06-05 00:13:00,1.0165,1.0166,1.01635,1.0164,112300000.0
2008-06-05 00:14:00,1.0164,1.0164,1.0164,1.0164,48900000.0
2008-06-05 00:15:00,1.0164,1.0164,1.0164,1.0164,22400000.0
2008-06-05 00:16:00,1.0164,1.0165,1.0164,1.0165,43200000.0
2008-06-05 00:17:00,1.0165,1.0165,1.0165,1.0165,2400000.0
2008-06-05 00:18:00,1.01628,1.01633,1.01618,1.01624,10100000.0
2008-06-05 00:19:00,1.0167,1.0167,1.0167,1.0167,2900000.0
2008-06-05 00:20:00,1.0167,1.0167,1.0167,1.0167,10400000.0
2008-06-05 00:21:00,1.0167,1.0167,1.0167,1.0167,4000000.0
2008-06-05 00:22:00,1.0167,1.0168,1.0166,1.0168,12500000.0
2008-06-05 00:23:00,1.0168,1.0168,1.0168,1.0168,700000.0
2008-06-05 00:24:00,1.01645,1.01645,1.0163,1.0163,2700000.0
2008-06-05 00:25:00,1.0168,1.0169,1.0168,1.0168,26900000.0
2008-06-05 00:26:00,1.0168,1.0168,1.0168,1.0168,8400000.0
2008-06-05 00:27:00,1.0168,1.0168,1.0168,1.0168,3400000.0
2008-06-05 00:28:00,1.0168,1.0168,1.0168,1.0168,11500000.0
2008-06-05 00:29:00,1.0167,1.0168,1.0166,1.0168,27300000.0
2008-06-05 00:30:00,1.01663,1.01669,1.0166,1.01669,8100000.0
2008-06-05 00:31:00,1.0168,1.0168,1.0164,1.0167,107200000.0
2008-06-05 00:32:00,1.0167,1.0167,1.0164,1.0164,27000000.0
2008-06-05 00:33:00,1.01635,1.01635,1.01635,1.01635,5900000.0
2008-06-05 00:34:00,1.01628,1.01635,1.01628,1.01635,5900000.0
2008-06-05 00:35:00,1.01644,1.01644,1.01637,1.01637,10300000.0
2008-06-05 00:36:00,1.0164,1.0164,1.0164,1.0164,600000.0
2008-06-05 00:37:00,1.0164,1.0164,1.0164,1.0164,3600000.0
2008-06-05 00:38:00,1.0164,1.0164,1.0162,1.0162,21800000.0
2008-06-05 00:39:00,1.0162,1.0162,1.0161,1.0161,30200000.0
2008-06-05 00:40:00,1.0161,1.0162,1.0161,1.0161,42400000.0
2008-06-05 00:41:00,1.0162,1.0163,1.0161,1.01615,121300000.0
2008-06-05 00:42:00,1.0163,1.0163,1.0163,1.0163,40300000.0
2008-06-05 00:43:00,1.0163,1.0166,1.0161,1.0166,56100000.0
2008-06-05 00:44:00,1.0166,1.0166,1.0166,1.0166,18000000.0
2008-06-05 00:45:00,1.01647,1.01658,1.01647,1.01658,4500000.0
2008-06-05 00:46:00,1.01652,1.01665,1.01649,1.01653,14700000.0
2008-06-05 00:47:00,1.01655,1.01655,1.01645,1.01655,5200000.0
2008-06-05 00:48:00,1.01665,1.01665,1.01665,1.01665,800000.0
2008-06-05 00:49:00,1.01662,1.01662,1.01642,1.01642,8000000.0
2008-06-05 00:50:00,1.0166,1.0166,1.0166,1.0166,13000000.0
2008-06-05 00:51:00,1.01645,1.0165,1.0164,1.0165,5300000.0
2008-06-05 00:52:00,1.0166,1.0166,1.0165,1.0165,49800000.0
2008-06-05 00:53:00,1.0165,1.0165,1.0165,1.0165,72200000.0
2008-06-05 00:54:00,1.0165,1.0166,1.0165,1.0165,46600000.0
2008-06-05 00:55:00,1.0165,1.0166,1.0165,1.0166,100500000.0
2008-06-05 00:56:00,1.01657,1.01657,1.01636,1.01645,19200000.0
2008-06-05 00:57:00,1.0167,1.0167,1.0166,1.0166,48400000.0
2008-06-05 00:58:00,1.0166,1.0166,1.0166,1.0166,4400000.0
2008-06-05 00:59:00,1.0166,1.0166,1.0166,1.0166,69800000.0
2008-06-05 01:00:00,1.0166,1.0167,1.0166,1.0166,15400000.0
2008-06-05 01:01:00,1.0165,1.0165,1.0165,1.0165,65200000.0
2008-06-05 01:02:00,1.0165,1.0166,1.0165,1.0166,19600000.0
2008-06-05 01:03:00,1.0166,1.0168,1.0166,1.0166,10400000.0
2008-06-05 01:04:00,1.0166,1.0166,1.0165,1.0165,15200000.0
2008-06-05 01:05:00,1.01647,1.01653,1.01647,1.01653,2600000.0
2008-06-05 01:06:00,1.0165,1.0166,1.0165,1.0165,76400000.0
2008-06-05 01:07:00,1.0165,1.0165,1.0165,1.0165,21500000.0
2008-06-05 01:08:00,1.0165,1.0165,1.0164,1.0165,44200000.0
2008-06-05 01:09:00,1.0165,1.0165,1.0164,1.0164,4600000.0
2008-06-05 01:10:00,1.0164,1.0164,1.0164,1.0164,17200000.0
2008-06-05 01:11:00,1.0164,1.0164,1.0162,1.0163,82800000.0
2008-06-05 01:12:00,1.0163,1.0164,1.0163,1.0164,17400000.0
2008-06-05 01:13:00,1.0165,1.0166,1.0164,1.0164,16600000.0
2008-06-05 01:14:00,1.0164,1.0165,1.0164,1.0165,29200000.0
2008-06-05 01:15:00,1.0165,1.0165,1.01645,1.01645,1100000.0
2008-06-05 01:16:00,1.01645,1.0166,1.0164,1.0166,39600000.0
2008-06-05 01:17:00,1.0165,1.0165,1.0165,1.0165,3400000.0
2008-06-05 01:18:00,1.0165,1.0166,1.0164,1.0165,19000000.0
2008-06-05 01:19:00,1.01645,1.01645,1.01645,1.01645,800000.0
2008-06-05 01:20:00,1.01645,1.0165,1.01645,1.0165,8300000.0
2008-06-05 01:21:00,1.0165,1.0165,1.0163,1.0163,9800000.0
2008-06-05 01:22:00,1.0163,1.0164,1.016,1.016,61700000.0
2008-06-05 01:23:00,1.016,1.016,1.0159,1.016,19100000.0
2008-06-05 01:24:00,1.016,1.016,1.01595,1.016,13800000.0
2008-06-05 01:25:00,1.016,1.016,1.016,1.016,6700000.0
2008-06-05 01:26:00,1.016,1.016,1.0159,1.01595,26600000.0
2008-06-05 01:27:00,1.016,1.01615,1.01595,1.01615,60000000.0
2008-06-05 01:28:00,1.01615,1.0163,1.01615,1.0162,13100000.0
2008-06-05 01:29:00,1.0162,1.01632,1.01616,1.01632,10400000.0
2008-06-05 01:30:00,1.0161,1.01626,1.01608,1.01626,20800000.0
2008-06-05 01:31:00,1.0161,1.01625,1.0161,1.0162,16400000.0
2008-06-05 01:32:00,1.0162,1.0162,1.0161,1.0161,12300000.0
2008-06-05 01:33:00,1.0161,1.0161,1.0161,1.0161,2600000.0
2008-06-05 01:34:00,1.0162,1.0162,1.0162,1.0162,300000.0
2008-06-05 01:35:00,1.0161,1.0161,1.0161,1.0161,2400000.0
2008-06-05 01:36:00,1.0161,1.0161,1.0161,1.0161,1400000.0
2008-06-05 01:37:00,1.0161,1.0161,1.0161,1.0161,1100000.0
2008-06-05 01:38:00,1.01602,1.01607,1.01591,1.01591,17600000.0
2008-06-05 01:39:00,1.0161,1.0161,1.0161,1.0161,500000.0
2008-06-05 01:40:00,1.0161,1.0161,1.0161,1.0161,500000.0
2008-06-05 01:41:00,1.0161,1.0161,1.0159,1.016,6000000.0
2008-06-05 01:42:00,1.016,1.0162,1.016,1.0161,7400000.0
2008-06-05 01:43:00,1.016,1.0162,1.016,1.0162,2500000.0
2008-06-05 01:44:00,1.0161,1.0161,1.0161,1.0161,1200000.0
2008-06-05 01:45:00,1.01581,1.01595,1.01575,1.01575,5700000.0
2008-06-05 01:46:00,1.01602,1.01602,1.01598,1.01598,5500000.0
2008-06-05 01:47:00,1.01598,1.01608,1.01595,1.016,9600000.0
2008-06-05 01:48:00,1.016,1.01606,1.01583,1.01598,8800000.0
2008-06-05 01:49:00,1.0163,1.0165,1.0163,1.0165,4600000.0
2008-06-05 01:50:00,1.0165,1.0165,1.0164,1.0164,3600000.0
2008-06-05 01:51:00,1.01631,1.01655,1.01629,1.01632,49400000.0
2008-06-05 01:52:00,1.0164,1.0164,1.0164,1.0164,500000.0
2008-06-05 01:53:00,1.0164,1.0164,1.0164,1.0164,1600000.0
2008-06-05 01:54:00,1.0164,1.0164,1.0161,1.0162,4100000.0
2008-06-05 01:55:00,1.0162,1.0162,1.0161,1.0161,1100000.0
2008-06-05 01:56:00,1.0161,1.0161,1.0161,1.0161,1500000.0
2008-06-05 01:57:00,1.0161,1.0161,1.0161,1.0161,1800000.0
2008-06-05 01:58:00,1.01605,1.01605,1.01605,1.01605,1600000.0
2008-06-05 01:59:00,1.016,1.0162,1.016,1.0161,35100000.0
2008-06-05 02:00:00,1.0161,1.0165,1.0161,1.0164,10800000.0
2008-06-05 02:01:00,1.0164,1.0164,1.01625,1.01625,1900000.0
2008-06-05 02:02:00,1.0163,1.0164,1.01625,1.0164,10600000.0
2008-06-05 02:03:00,1.0163,1.0163,1.0163,1.0163,500000.0
2008-06-05 02:04:00,1.01625,1.0163,1.01625,1.0163,5200000.0
2008-06-05 02:05:00,1.0163,1.0163,1.0163,1.0163,500000.0
2008-06-05 02:06:00,1.01625,1.01625,1.01625,1.01625,1600000.0
2008-06-05 02:07:00,1.01625,1.01625,1.0162,1.0162,4000000.0
2008-06-05 02:08:00,1.01625,1.01625,1.01625,1.01625,6400000.0
2008-06-05 02:09:00,1.01589,1.01601,1.01589,1.01601,10000000.0
2008-06-05 02:10:00,1.0163,1.0163,1.01625,1.0163,4300000.0
2008-06-05 02:11:00,1.0162,1.01625,1.0162,1.01625,8300000.0
2008-06-05 02:12:00,1.01625,1.01625,1.01625,1.01625,800000.0
2008-06-05 02:13:00,1.01625,1.01625,1.01625,1.01625,2400000.0
2008-06-05 02:14:00,1.01625,1.01625,1.01625,1.01625,800000.0
2008-06-05 02:15:00,1.0162,1.01625,1.0162,1.01625,8200000.0
2008-06-05 02:16:00,1.0163,1.0163,1.0163,1.0163,300000.0
2008-06-05 02:17:00,1.01625,1.01625,1.01625,1.01625,800000.0
2008-06-05 02:18:00,1.01625,1.01625,1.01625,1.01625,800000.0
2008-06-05 02:19:00,1.01625,1.01625,1.01625,1.01625,3200000.0
2008-06-05 02:20:00,1.0162,1.0162,1.0162,1.0162,1100000.0
2008-06-05 02:21:00,1.0162,1.0162,1.0161,1.0161,8300000.0
2008-06-05 02:22:00,1.0161,1.0161,1.016,1.016,11900000.0
2008-06-05 02:23:00,1.016,1.016,1.016,1.016,15400000.0
2008-06-05 02:24:00,1.016,1.016,1.016,1.016,16000000.0
2008-06-05 02:25:00,1.016,1.016,1.016,1.016,36000000.0
2008-06-05 02:26:00,1.016,1.016,1.016,1.016,6600000.0
2008-06-05 02:27:00,1.016,1.016,1.016,1.016,19200000.0
2008-06-05 02:28:00,1.016,1.016,1.0159,1.0159,16700000.0
2008-06-05 02:29:00,1.0159,1.0159,1.0159,1.0159,3700000.0
2008-06-05 02:30:00,1.0159,1.0161,1.0159,1.0161,10600000.0
2008-06-05 02:31:00,1.016,1.0161,1.016,1.0161,5600000.0
2008-06-05 02:32:00,1.016,1.0161,1.016,1.016,7000000.0
2008-06-05 02:33:00,1.0159,1.0159,1.0159,1.0159,35600000.0
2008-06-05 02:34:00,1.0159,1.0159,1.0159,1.0159,11700000.0
2008-06-05 02:35:00,1.0159,1.0159,1.0159,1.0159,7500000.0
2008-06-05 02:36:00,1.0159,1.0159,1.0159,1.0159,10800000.0
2008-06-05 02:37:00,1.0159,1.016,1.0159,1.0159,22100000.0
2008-06-05 02:38:00,1.0159,1.0159,1.0158,1.0158,19100000.0
2008-06-05 02:39:00,1.0159,1.0161,1.01585,1.0161,13900000.0
2008-06-05 02:40:00,1.0161,1.0162,1.016,1.0162,6500000.0
2008-06-05 02:41:00,1.0162,1.0162,1.016,1.0162,3400000.0
2008-06-05 02:42:00,1.0161,1.0162,1.0161,1.0162,4800000.0
2008-06-05 02:43:00,1.0161,1.0161,1.016,1.016,1500000.0
2008-06-05 02:44:00,1.016,1.016,1.0159,1.0159,5100000.0
2008-06-05 02:45:00,1.0159,1.016,1.0159,1.016,1700000.0
2008-06-05 02:46:00,1.0159,1.0159,1.0159,1.0159,1200000.0
2008-06-05 02:47:00,1.0159,1.0159,1.0159,1.0159,4100000.0
2008-06-05 02:48:00,1.0159,1.016,1.0159,1.0159,5400000.0
2008-06-05 02:49:00,1.01585,1.01585,1.01585,1.01585,3200000.0
2008-06-05 02:50:00,1.01585,1.0159,1.0158,1.0159,22400000.0
2008-06-05 02:51:00,1.0159,1.0159,1.0156,1.0157,7000000.0
2008-06-05 02:52:00,1.0157,1.0157,1.0155,1.0155,7000000.0
2008-06-05 02:53:00,1.0155,1.0157,1.0155,1.0157,6400000.0
2008-06-05 02:54:00,1.0157,1.0158,1.0157,1.0158,2500000.0
2008-06-05 02:55:00,1.0158,1.0158,1.0156,1.0157,1800000.0
2008-06-05 02:56:00,1.0157,1.0157,1.0156,1.0156,20100000.0
2008-06-05 02:57:00,1.0156,1.016,1.0156,1.0157,18000000.0
2008-06-05 02:58:00,1.0157,1.0157,1.0157,1.0157,7300000.0
2008-06-05 02:59:00,1.0157,1.0157,1.0157,1.0157,600000.0
2008-06-05 03:00:00,1.0157,1.0159,1.0157,1.0157,4000000.0
2008-06-05 03:01:00,1.01565,1.0157,1.0156,1.0157,8500000.0
2008-06-05 03:02:00,1.0157,1.0157,1.0156,1.0156,7400000.0
2008-06-05 03:03:00,1.0156,1.0157,1.0156,1.0156,6400000.0
2008-06-05 03:04:00,1.0156,1.0159,1.0156,1.0159,9700000.0
2008-06-05 03:05:00,1.0159,1.016,1.0159,1.016,3000000.0
2008-06-05 03:06:00,1.0158,1.0159,1.0158,1.0158,11300000.0
2008-06-05 03:07:00,1.0158,1.016,1.0158,1.016,4200000.0
2008-06-05 03:08:00,1.016,1.016,1.0159,1.0159,4200000.0
2008-06-05 03:09:00,1.0158,1.0159,1.0158,1.0159,12400000.0
2008-06-05 03:10:00,1.0159,1.0159,1.0158,1.0158,3300000.0
2008-06-05 03:11:00,1.0158,1.0158,1.0156,1.0158,45100000.0
2008-06-05 03:12:00,1.0158,1.0158,1.0156,1.0158,27600000.0
2008-06-05 03:13:00,1.0157,1.0158,1.0156,1.0158,9600000.0
2008-06-05 03:14:00,1.0157,1.0159,1.0157,1.0159,2300000.0
2008-06-05 03:15:00,1.0158,1.0158,1.0158,1.0158,13800000.0
2008-06-05 03:16:00,1.0158,1.0159,1.0158,1.0158,25900000.0
2008-06-05 03:17:00,1.0158,1.0159,1.0158,1.0159,16100000.0
2008-06-05 03:18:00,1.0158,1.0158,1.0158,1.0158,1900000.0
2008-06-05 03:19:00,1.0157,1.0157,1.0157,1.0157,2500000.0
2008-06-05 03:20:00,1.0157,1.0158,1.0157,1.0157,2900000.0
2008-06-05 03:21:00,1.0157,1.0157,1.0156,1.0156,9800000.0
2008-06-05 03:22:00,1.0156,1.0156,1.0156,1.0156,8100000.0
2008-06-05 03:23:00,1.0156,1.0156,1.0156,1.0156,800000.0
2008-06-05 03:24:00,1.0156,1.0159,1.0156,1.0159,3500000.0
2008-06-05 03:25:00,1.0158,1.0158,1.0158,1.0158,600000.0
2008-06-05 03:26:00,1.0158,1.0158,1.0158,1.0158,5400000.0
2008-06-05 03:27:00,1.0158,1.0159,1.0158,1.0159,2900000.0
2008-06-05 03:28:00,1.0159,1.016,1.0159,1.016,1500000.0
2008-06-05 03:29:00,1.0159,1.0159,1.0158,1.0158,11000000.0
2008-06-05 03:30:00,1.0159,1.016,1.0158,1.016,18600000.0
2008-06-05 03:31:00,1.016,1.016,1.016,1.016,900000.0
2008-06-05 03:32:00,1.016,1.016,1.016,1.016,2100000.0
2008-06-05 03:33:00,1.016,1.016,1.016,1.016,600000.0
2008-06-05 03:34:00,1.0159,1.0159,1.0158,1.0158,6400000.0
2008-06-05 03:35:00,1.0157,1.0157,1.0157,1.0157,1500000.0
2008-06-05 03:36:00,1.0157,1.016,1.0157,1.016,15700000.0
2008-06-05 03:37:00,1.0161,1.0163,1.0161,1.0162,6100000.0
2008-06-05 03:38:00,1.0162,1.0162,1.0161,1.0161,3800000.0
2008-06-05 03:39:00,1.0161,1.0161,1.01595,1.016,12400000.0
2008-06-05 03:40:00,1.016,1.016,1.0159,1.016,3900000.0
2008-06-05 03:41:00,1.01595,1.01595,1.0159,1.01595,4400000.0
2008-06-05 03:42:00,1.01595,1.01595,1.0159,1.01595,3000000.0
2008-06-05 03:43:00,1.01585,1.01595,1.01585,1.01595,9600000.0
2008-06-05 03:44:00,1.01585,1.0159,1.01585,1.0159,6700000.0
2008-06-05 03:45:00,1.01585,1.0161,1.01585,1.0161,7800000.0
2008-06-05 03:46:00,1.0161,1.0161,1.016,1.016,900000.0
2008-06-05 03:47:00,1.0159,1.0159,1.0159,1.0159,500000.0
2008-06-05 03:48:00,1.01574,1.01581,1.01574,1.01574,9300000.0
2008-06-05 03:49:00,1.0159,1.0161,1.0159,1.0161,13000000.0
2008-06-05 03:50:00,1.0161,1.0162,1.0161,1.0162,900000.0
2008-06-05 03:51:00,1.0163,1.0166,1.0163,1.0164,17400000.0
2008-06-05 03:52:00,1.0165,1.0165,1.0164,1.0164,1200000.0
2008-06-05 03:53:00,1.0163,1.0163,1.0163,1.0163,3100000.0
2008-06-05 03:54:00,1.0163,1.0166,1.0163,1.0165,33500000.0
2008-06-05 03:55:00,1.0164,1.0164,1.0164,1.0164,500000.0
2008-06-05 03:56:00,1.0165,1.0169,1.0165,1.0169,11300000.0
2008-06-05 03:57:00,1.0168,1.0168,1.0166,1.0166,10600000.0
2008-06-05 03:58:00,1.0166,1.0169,1.0166,1.0168,13800000.0
2008-06-05 03:59:00,1.0168,1.0168,1.0166,1.0166,4100000.0
2008-06-05 04:00:00,1.0165,1.0165,1.0165,1.0165,1600000.0
2008-06-05 04:01:00,1.0165,1.0166,1.0165,1.0166,5600000.0
2008-06-05 04:02:00,1.0165,1.0165,1.0165,1.0165,500000.0
2008-06-05 04:03:00,1.0165,1.0165,1.0164,1.0164,7500000.0
2008-06-05 04:04:00,1.0164,1.0164,1.01635,1.0164,1500000.0
2008-06-05 04:05:00,1.0165,1.0165,1.0164,1.0164,2400000.0
2008-06-05 04:06:00,1.0162,1.0162,1.016,1.016,5300000.0
2008-06-05 04:07:00,1.016,1.0164,1.016,1.0164,8500000.0
2008-06-05 04:08:00,1.0163,1.0164,1.0162,1.0162,2700000.0
2008-06-05 04:09:00,1.0162,1.0162,1.0161,1.01615,8700000.0
2008-06-05 04:10:00,1.01615,1.0163,1.01615,1.0163,2400000.0
2008-06-05 04:11:00,1.0162,1.0162,1.0162,1.0162,5300000.0
2008-06-05 04:12:00,1.0162,1.0164,1.0162,1.0164,8300000.0
2008-06-05 04:13:00,1.01625,1.0163,1.01625,1.0163,2700000.0
2008-06-05 04:14:00,1.0163,1.0163,1.0163,1.0163,2900000.0
2008-06-05 04:15:00,1.0163,1.0164,1.0163,1.0163,28300000.0
2008-06-05 04:16:00,1.0163,1.0163,1.0162,1.0162,4100000.0
2008-06-05 04:17:00,1.0162,1.0164,1.0162,1.0164,4800000.0
2008-06-05 04:18:00,1.0164,1.0164,1.0164,1.0164,9800000.0
2008-06-05 04:19:00,1.0163,1.0163,1.0162,1.0163,24500000.0
2008-06-05 04:20:00,1.0163,1.0165,1.0161,1.0161,11000000.0
2008-06-05 04:21:00,1.0162,1.0162,1.0161,1.0162,5900000.0
2008-06-05 04:22:00,1.01583,1.01603,1.01581,1.01596,17100000.0
2008-06-05 04:23:00,1.0161,1.0161,1.0156,1.0159,27700000.0
2008-06-05 04:24:00,1.0159,1.0159,1.0157,1.0158,7600000.0
2008-06-05 04:25:00,1.0157,1.0159,1.0157,1.0157,10600000.0
2008-06-05 04:26:00,1.0159,1.0159,1.0159,1.0159,3200000.0
2008-06-05 04:27:00,1.0159,1.0159,1.0159,1.0159,3200000.0
2008-06-05 04:28:00,1.0159,1.0159,1.0158,1.0158,6600000.0
2008-06-05 04:29:00,1.0158,1.0158,1.0157,1.0157,1900000.0
2008-06-05 04:30:00,1.0156,1.0157,1.0155,1.0155,17000000.0
2008-06-05 04:31:00,1.0155,1.0155,1.0154,1.0154,22800000.0
2008-06-05 04:32:00,1.0154,1.0154,1.0154,1.0154,6600000.0
2008-06-05 04:33:00,1.0154,1.0154,1.0153,1.0154,6900000.0
2008-06-05 04:34:00,1.0155,1.0156,1.01525,1.0155,14500000.0
2008-06-05 04:35:00,1.0155,1.0156,1.0155,1.0156,7100000.0
2008-06-05 04:36:00,1.0156,1.0157,1.0155,1.0157,23800000.0
2008-06-05 04:37:00,1.0156,1.0157,1.0156,1.0156,4300000.0
2008-06-05 04:38:00,1.0156,1.0156,1.0154,1.0155,22000000.0
2008-06-05 04:39:00,1.0156,1.0156,1.0156,1.0156,900000.0
2008-06-05 04:40:00,1.0157,1.0158,1.0157,1.0158,3700000.0
2008-06-05 04:41:00,1.0158,1.0158,1.0157,1.0157,900000.0
2008-06-05 04:42:00,1.0156,1.0158,1.0156,1.0158,12100000.0
2008-06-05 04:43:00,1.0158,1.0163,1.0158,1.0163,17100000.0
2008-06-05 04:44:00,1.0163,1.0163,1.0163,1.0163,3600000.0
2008-06-05 04:45:00,1.0163,1.0163,1.0163,1.0163,900000.0
2008-06-05 04:46:00,1.0161,1.0161,1.0161,1.0161,2100000.0
2008-06-05 04:47:00,1.0161,1.0162,1.016,1.016,14400000.0
2008-06-05 04:48:00,1.016,1.016,1.0159,1.0159,1900000.0
2008-06-05 04:49:00,1.0159,1.016,1.0159,1.0159,9500000.0
2008-06-05 04:50:00,1.0159,1.0159,1.0159,1.0159,1500000.0
2008-06-05 04:51:00,1.0158,1.0158,1.0156,1.0156,13700000.0
2008-06-05 04:52:00,1.0156,1.0156,1.0156,1.0156,1700000.0
2008-06-05 04:53:00,1.0155,1.0155,1.0152,1.0152,9800000.0
2008-06-05 04:54:00,1.0152,1.0152,1.0152,1.0152,200000.0
2008-06-05 04:55:00,1.0152,1.0152,1.015,1.015,3400000.0
2008-06-05 04:56:00,1.015,1.0152,1.015,1.0152,7100000.0
2008-06-05 04:57:00,1.01515,1.01515,1.01515,1.01515,800000.0
2008-06-05 04:58:00,1.01525,1.0155,1.01525,1.0155,5400000.0
2008-06-05 04:59:00,1.0155,1.0155,1.0155,1.0155,900000.0
2008-06-05 05:00:00,1.0154,1.0154,1.0154,1.0154,1500000.0
2008-06-05 05:01:00,1.01535,1.0155,1.01535,1.0155,1700000.0
2008-06-05 05:02:00,1.01535,1.0154,1.01535,1.0154,1600000.0
2008-06-05 05:03:00,1.01535,1.01535,1.01535,1.01535,1600000.0
2008-06-05 05:04:00,1.01535,1.01535,1.0153,1.0153,7800000.0
2008-06-05 05:05:00,1.0153,1.0154,1.0153,1.0153,29500000.0
2008-06-05 05:06:00,1.0154,1.0156,1.0153,1.0153,18700000.0
2008-06-05 05:07:00,1.01535,1.0154,1.0153,1.0153,6000000.0
2008-06-05 05:08:00,1.0153,1.0154,1.0153,1.0154,3300000.0
2008-06-05 05:09:00,1.0154,1.0154,1.0154,1.0154,300000.0
2008-06-05 05:10:00,1.0153,1.0153,1.0153,1.0153,500000.0
2008-06-05 05:11:00,1.0153,1.0154,1.0153,1.0154,8700000.0
2008-06-05 05:12:00,1.0154,1.0155,1.0154,1.0155,1200000.0
2008-06-05 05:13:00,1.01535,1.0154,1.0153,1.0153,10200000.0
2008-06-05 05:14:00,1.0153,1.0156,1.0153,1.0155,17800000.0
2008-06-05 05:15:00,1.0155,1.0157,1.0155,1.0156,7900000.0
2008-06-05 05:16:00,1.0156,1.0156,1.0155,1.0155,2100000.0
2008-06-05 05:17:00,1.0155,1.0155,1.01545,1.01545,3300000.0
2008-06-05 05:18:00,1.0154,1.0156,1.0154,1.0156,15700000.0
2008-06-05 05:19:00,1.0156,1.0158,1.01545,1.0158,7700000.0
2008-06-05 05:20:00,1.0158,1.0158,1.0158,1.0158,3300000.0
2008-06-05 05:21:00,1.0156,1.0156,1.0153,1.0154,14900000.0
2008-06-05 05:22:00,1.0154,1.0156,1.0154,1.0154,9000000.0
2008-06-05 05:23:00,1.0154,1.0154,1.0154,1.0154,400000.0
2008-06-05 05:24:00,1.0154,1.0154,1.0154,1.0154,3000000.0
2008-06-05 05:25:00,1.0154,1.0154,1.0151,1.0151,6800000.0
2008-06-05 05:26:00,1.0151,1.0152,1.0151,1.0152,1300000.0
2008-06-05 05:27:00,1.0151,1.0152,1.015,1.0152,27900000.0
2008-06-05 05:28:00,1.0151,1.0152,1.015,1.0151,9000000.0
2008-06-05 05:29:00,1.015,1.015,1.015,1.015,1200000.0
2008-06-05 05:30:00,1.0149,1.0149,1.0149,1.0149,24300000.0
2008-06-05 05:31:00,1.0149,1.0151,1.0149,1.0151,5200000.0
2008-06-05 05:32:00,1.015,1.0152,1.015,1.0151,5900000.0
2008-06-05 05:33:00,1.0152,1.0152,1.0151,1.0152,3600000.0
2008-06-05 05:34:00,1.015,1.015,1.015,1.015,9200000.0
2008-06-05 05:35:00,1.01496,1.01507,1.01488,1.01488,18400000.0
2008-06-05 05:36:00,1.015,1.0152,1.015,1.0152,25400000.0
2008-06-05 05:37:00,1.0151,1.0151,1.0151,1.0151,3500000.0
2008-06-05 05:38:00,1.0151,1.0151,1.0151,1.0151,12500000.0
2008-06-05 05:39:00,1.0151,1.0151,1.0151,1.0151,18500000.0
2008-06-05 05:40:00,1.0151,1.0151,1.0151,1.0151,3200000.0
2008-06-05 05:41:00,1.0151,1.0154,1.0151,1.0152,8200000.0
2008-06-05 05:42:00,1.0151,1.0151,1.0151,1.0151,1600000.0
2008-06-05 05:43:00,1.0151,1.0151,1.0151,1.0151,300000.0
2008-06-05 05:44:00,1.0151,1.0151,1.0151,1.0151,300000.0
2008-06-05 05:45:00,1.0151,1.0151,1.0151,1.0151,300000.0
2008-06-05 05:46:00,1.0151,1.0151,1.0151,1.0151,2800000.0
2008-06-05 05:47:00,1.0151,1.0151,1.0151,1.0151,2000000.0
2008-06-05 05:48:00,1.015,1.015,1.0149,1.0149,4500000.0
2008-06-05 05:49:00,1.0149,1.0151,1.0149,1.0151,4800000.0
2008-06-05 05:50:00,1.01476,1.01482,1.01476,1.01479,9300000.0
2008-06-05 05:51:00,1.0151,1.0151,1.015,1.015,800000.0
2008-06-05 05:52:00,1.0149,1.0149,1.0149,1.0149,2300000.0
2008-06-05 05:53:00,1.0149,1.015,1.0149,1.015,7200000.0
2008-06-05 05:54:00,1.0149,1.0151,1.0149,1.0149,12600000.0
2008-06-05 05:55:00,1.0149,1.0151,1.0149,1.0151,7500000.0
2008-06-05 05:56:00,1.0151,1.0151,1.0151,1.0151,1000000.0
2008-06-05 05:57:00,1.0151,1.0151,1.0151,1.0151,200000.0
2008-06-05 05:58:00,1.0151,1.0151,1.0151,1.0151,400000.0
2008-06-05 05:59:00,1.0151,1.0151,1.0151,1.0151,300000.0
2008-06-05 06:00:00,1.0151,1.0151,1.0151,1.0151,1900000.0
2008-06-05 06:01:00,1.0151,1.0151,1.0149,1.015,11400000.0
2008-06-05 06:02:00,1.01495,1.01495,1.01495,1.01495,1600000.0
2008-06-05 06:03:00,1.015,1.015,1.0149,1.015,8800000.0
2008-06-05 06:04:00,1.0149,1.0149,1.0149,1.0149,1400000.0
2008-06-05 06:05:00,1.015,1.015,1.015,1.015,400000.0
2008-06-05 06:06:00,1.0149,1.0149,1.0149,1.0149,1500000.0
2008-06-05 06:07:00,1.0149,1.015,1.0149,1.015,7000000.0
2008-06-05 06:08:00,1.015,1.015,1.0149,1.0149,6400000.0
2008-06-05 06:09:00,1.0149,1.0149,1.0149,1.0149,11500000.0
2008-06-05 06:10:00,1.01481,1.01481,1.01462,1.01481,29200000.0
2008-06-05 06:11:00,1.0149,1.0151,1.0149,1.0151,15900000.0
2008-06-05 06:12:00,1.01505,1.01505,1.01505,1.01505,800000.0
2008-06-05 06:13:00,1.0152,1.0152,1.01505,1.0152,7700000.0
2008-06-05 06:14:00,1.0151,1.0152,1.01505,1.0152,7400000.0
2008-06-05 06:15:00,1.0152,1.0152,1.0151,1.0151,3000000.0
2008-06-05 06:16:00,1.0151,1.0151,1.0151,1.0151,4000000.0
2008-06-05 06:17:00,1.0151,1.0151,1.0151,1.0151,800000.0
2008-06-05 06:18:00,1.0151,1.0151,1.0151,1.0151,1200000.0
2008-06-05 06:19:00,1.015,1.015,1.015,1.015,500000.0
2008-06-05 06:20:00,1.0149,1.0151,1.0149,1.0151,5700000.0
2008-06-05 06:21:00,1.015,1.015,1.015,1.015,500000.0
2008-06-05 06:22:00,1.015,1.015,1.015,1.015,500000.0
2008-06-05 06:23:00,1.01495,1.01495,1.0149,1.01492,6900000.0
2008-06-05 06:24:00,1.01485,1.01493,1.01469,1.01484,23100000.0
2008-06-05 06:25:00,1.015,1.0151,1.015,1.0151,2500000.0
2008-06-05 06:26:00,1.0151,1.0151,1.015,1.0151,3700000.0
2008-06-05 06:27:00,1.015,1.015,1.015,1.015,4000000.0
2008-06-05 06:28:00,1.015,1.015,1.015,1.015,600000.0
2008-06-05 06:29:00,1.015,1.015,1.0149,1.0149,1000000.0
2008-06-05 06:30:00,1.0149,1.0149,1.0146,1.0147,18300000.0
2008-06-05 06:31:00,1.0147,1.0148,1.0147,1.0148,4600000.0
2008-06-05 06:32:00,1.0147,1.0147,1.0147,1.0147,5200000.0
2008-06-05 06:33:00,1.0147,1.0147,1.0147,1.0147,8400000.0
2008-06-05 06:34:00,1.0147,1.0147,1.0147,1.0147,21300000.0
2008-06-05 06:35:00,1.0147,1.0147,1.0147,1.0147,1500000.0
2008-06-05 06:36:00,1.01455,1.01455,1.0144,1.0144,19400000.0
2008-06-05 06:37:00,1.0144,1.0146,1.0144,1.0146,3600000.0
2008-06-05 06:38:00,1.0144,1.01445,1.0144,1.0144,17700000.0
2008-06-05 06:39:00,1.0149,1.0149,1.0149,1.0149,11600000.0
2008-06-05 06:40:00,1.0149,1.015,1.0149,1.015,5600000.0
2008-06-05 06:41:00,1.015,1.015,1.0148,1.0148,12800000.0
2008-06-05 06:42:00,1.0148,1.0148,1.0148,1.0148,7500000.0
2008-06-05 06:43:00,1.0149,1.0149,1.0144,1.0144,14700000.0
2008-06-05 06:44:00,1.0144,1.0144,1.0144,1.0144,400000.0
2008-06-05 06:45:00,1.0144,1.0145,1.0142,1.0142,16100000.0
2008-06-05 06:46:00,1.0142,1.0147,1.0142,1.0146,9700000.0
2008-06-05 06:47:00,1.0146,1.0146,1.0144,1.0144,2000000.0
2008-06-05 06:48:00,1.0144,1.0146,1.0144,1.0144,6400000.0
2008-06-05 06:49:00,1.0144,1.0144,1.0143,1.0144,8400000.0
2008-06-05 06:50:00,1.0144,1.0144,1.0143,1.0144,5300000.0
2008-06-05 06:51:00,1.0143,1.0143,1.01425,1.01425,4600000.0
2008-06-05 06:52:00,1.0142,1.0143,1.0142,1.0143,19100000.0
2008-06-05 06:53:00,1.0144,1.0145,1.0144,1.0145,2900000.0
2008-06-05 06:54:00,1.0146,1.0147,1.0144,1.0144,13200000.0
2008-06-05 06:55:00,1.0144,1.0146,1.0144,1.0145,11000000.0
2008-06-05 06:56:00,1.0145,1.0145,1.0145,1.0145,1100000.0
2008-06-05 06:57:00,1.0145,1.0147,1.0144,1.0146,13300000.0
2008-06-05 06:58:00,1.0147,1.0147,1.0146,1.0146,800000.0
2008-06-05 06:59:00,1.0146,1.0146,1.0144,1.0144,16100000.0
2008-06-05 07:00:00,1.0144,1.0146,1.0144,1.0146,14900000.0
2008-06-05 07:01:00,1.0145,1.0145,1.0145,1.0145,2900000.0
2008-06-05 07:02:00,1.0145,1.0145,1.0145,1.0145,2000000.0
2008-06-05 07:03:00,1.0147,1.015,1.01465,1.015,21000000.0
2008-06-05 07:04:00,1.0148,1.0148,1.0145,1.01455,25600000.0
2008-06-05 07:05:00,1.01455,1.0149,1.0145,1.0149,10100000.0
2008-06-05 07:06:00,1.0151,1.0151,1.0149,1.015,10200000.0
2008-06-05 07:07:00,1.0149,1.0149,1.0149,1.0149,3700000.0
2008-06-05 07:08:00,1.0149,1.0149,1.0149,1.0149,1600000.0
2008-06-05 07:09:00,1.01485,1.01485,1.01485,1.01485,1600000.0
2008-06-05 07:10:00,1.01485,1.0149,1.0148,1.0149,10500000.0
2008-06-05 07:11:00,1.0148,1.0148,1.0148,1.0148,3100000.0
2008-06-05 07:12:00,1.0148,1.0149,1.0148,1.0149,8300000.0
2008-06-05 07:13:00,1.0149,1.0149,1.0149,1.0149,2400000.0
2008-06-05 07:14:00,1.0148,1.0149,1.0148,1.0149,1100000.0
2008-06-05 07:15:00,1.0149,1.0149,1.0147,1.0149,34200000.0
2008-06-05 07:16:00,1.0149,1.0149,1.0149,1.0149,400000.0
2008-06-05 07:17:00,1.0148,1.0148,1.0148,1.0148,7000000.0
2008-06-05 07:18:00,1.0149,1.0149,1.0149,1.0149,4800000.0
2008-06-05 07:19:00,1.0149,1.0151,1.0149,1.0149,17800000.0
2008-06-05 07:20:00,1.0149,1.015,1.0149,1.0149,20300000.0
2008-06-05 07:21:00,1.0149,1.0153,1.0149,1.0153,8700000.0
2008-06-05 07:22:00,1.0153,1.0153,1.0153,1.0153,3200000.0
2008-06-05 07:23:00,1.01525,1.0154,1.01525,1.0154,3700000.0
2008-06-05 07:24:00,1.01525,1.0155,1.01525,1.0155,6800000.0
2008-06-05 07:25:00,1.0155,1.0155,1.0152,1.0154,10600000.0
2008-06-05 07:26:00,1.0155,1.0155,1.0154,1.0155,5900000.0
2008-06-05 07:27:00,1.0155,1.0155,1.0152,1.0153,23000000.0
2008-06-05 07:28:00,1.0154,1.0154,1.0153,1.0153,1200000.0
2008-06-05 07:29:00,1.0154,1.0154,1.0154,1.0154,1200000.0
2008-06-05 07:30:00,1.0152,1.0153,1.0152,1.0153,11900000.0
2008-06-05 07:31:00,1.0153,1.0153,1.0153,1.0153,14700000.0
2008-06-05 07:32:00,1.0152,1.0152,1.0152,1.0152,1200000.0
2008-06-05 07:33:00,1.015,1.0151,1.0147,1.0147,28600000.0
2008-06-05 07:34:00,1.0147,1.0147,1.0147,1.0147,1300000.0
2008-06-05 07:35:00,1.0147,1.0147,1.0144,1.0144,19100000.0
2008-06-05 07:36:00,1.0144,1.0146,1.0144,1.0146,14600000.0
2008-06-05 07:37:00,1.0146,1.0146,1.0144,1.0144,10700000.0
2008-06-05 07:38:00,1.0147,1.0147,1.0144,1.0147,12000000.0
2008-06-05 07:39:00,1.0147,1.0147,1.01455,1.01455,4000000.0
2008-06-05 07:40:00,1.0146,1.0148,1.0146,1.0148,7600000.0
2008-06-05 07:41:00,1.0147,1.0147,1.01465,1.0147,3600000.0
2008-06-05 07:42:00,1.0146,1.0146,1.0145,1.0145,7700000.0
2008-06-05 07:43:00,1.0145,1.0146,1.0145,1.0145,6200000.0
2008-06-05 07:44:00,1.0144,1.0144,1.0143,1.0143,3700000.0
2008-06-05 07:45:00,1.0143,1.0144,1.0142,1.0144,6600000.0
2008-06-05 07:46:00,1.0143,1.0145,1.0143,1.0145,5500000.0
2008-06-05 07:47:00,1.0144,1.0144,1.0144,1.0144,500000.0
2008-06-05 07:48:00,1.0144,1.0144,1.0142,1.0142,12300000.0
2008-06-05 07:49:00,1.0143,1.0143,1.0141,1.0141,4400000.0
2008-06-05 07:50:00,1.0141,1.0141,1.014,1.0141,15000000.0
2008-06-05 07:51:00,1.0141,1.0141,1.014,1.0141,4200000.0
2008-06-05 07:52:00,1.0141,1.0142,1.0141,1.0142,4200000.0
2008-06-05 07:53:00,1.0142,1.0143,1.0142,1.0143,15300000.0
2008-06-05 07:54:00,1.0143,1.0143,1.0142,1.0142,9100000.0
2008-06-05 07:55:00,1.0142,1.0142,1.0141,1.0141,800000.0
2008-06-05 07:56:00,1.014,1.014,1.014,1.014,4400000.0
2008-06-05 07:57:00,1.014,1.0142,1.014,1.0142,4500000.0
2008-06-05 07:58:00,1.0141,1.0141,1.0141,1.0141,40000000.0
2008-06-05 07:59:00,1.0143,1.0144,1.0141,1.0142,7800000.0
2008-06-05 08:00:00,1.01425,1.0143,1.01425,1.0143,1800000.0
2008-06-05 08:01:00,1.01425,1.01425,1.01425,1.01425,2400000.0
2008-06-05 08:02:00,1.01425,1.0146,1.01425,1.01455,23800000.0
2008-06-05 08:03:00,1.0145,1.0148,1.01435,1.0145,40900000.0
2008-06-05 08:04:00,1.0145,1.0148,1.0145,1.0148,40300000.0
2008-06-05 08:05:00,1.0148,1.0148,1.0143,1.0143,45500000.0
2008-06-05 08:06:00,1.0143,1.0145,1.0143,1.0145,5400000.0
2008-06-05 08:07:00,1.0143,1.0146,1.0143,1.0145,15300000.0
2008-06-05 08:08:00,1.0145,1.0145,1.0143,1.0145,17900000.0
2008-06-05 08:09:00,1.0144,1.0145,1.0144,1.0144,2600000.0
2008-06-05 08:10:00,1.01445,1.0145,1.01445,1.0145,2000000.0
2008-06-05 08:11:00,1.0144,1.0146,1.0144,1.0146,10900000.0
2008-06-05 08:12:00,1.0147,1.0147,1.0145,1.0146,4700000.0
2008-06-05 08:13:00,1.0146,1.0147,1.0145,1.0147,8300000.0
2008-06-05 08:14:00,1.0147,1.0147,1.0145,1.0145,11400000.0
2008-06-05 08:15:00,1.01455,1.0148,1.01455,1.0147,11800000.0
2008-06-05 08:16:00,1.0147,1.0148,1.0145,1.0147,18900000.0
2008-06-05 08:17:00,1.0147,1.01475,1.0147,1.0147,25800000.0
2008-06-05 08:18:00,1.01455,1.0147,1.0145,1.0147,25400000.0
2008-06-05 08:19:00,1.0145,1.0146,1.0145,1.0146,13200000.0
2008-06-05 08:20:00,1.0146,1.01465,1.0145,1.0146,15000000.0
2008-06-05 08:21:00,1.01465,1.01515,1.0146,1.01515,30100000.0
2008-06-05 08:22:00,1.01505,1.0151,1.015,1.0151,24100000.0
2008-06-05 08:23:00,1.01505,1.01505,1.0148,1.01485,42100000.0
2008-06-05 08:24:00,1.0148,1.0151,1.0148,1.015,22600000.0
2008-06-05 08:25:00,1.01495,1.015,1.0149,1.0149,21300000.0
2008-06-05 08:26:00,1.0149,1.015,1.0149,1.0149,23600000.0
2008-06-05 08:27:00,1.015,1.015,1.0149,1.0149,9300000.0
2008-06-05 08:28:00,1.0149,1.0151,1.01485,1.0149,13900000.0
2008-06-05 08:29:00,1.01485,1.015,1.01485,1.0149,12500000.0
2008-06-05 08:30:00,1.0149,1.015,1.01455,1.0147,55800000.0
2008-06-05 08:31:00,1.01455,1.01455,1.0145,1.0145,24900000.0
2008-06-05 08:32:00,1.0145,1.01455,1.0145,1.0145,10200000.0
2008-06-05 08:33:00,1.0145,1.0148,1.0145,1.0147,28400000.0
2008-06-05 08:34:00,1.0147,1.0148,1.0147,1.0148,13400000.0
2008-06-05 08:35:00,1.0148,1.0148,1.01475,1.0148,10200000.0
2008-06-05 08:36:00,1.0148,1.0149,1.0148,1.0149,8400000.0
2008-06-05 08:37:00,1.01485,1.01525,1.01485,1.01525,13400000.0
2008-06-05 08:38:00,1.0153,1.0153,1.0151,1.01525,14400000.0
2008-06-05 08:39:00,1.0152,1.0152,1.01495,1.015,33000000.0
2008-06-05 08:40:00,1.0151,1.0165,1.0151,1.0162,103900000.0
2008-06-05 08:41:00,1.0162,1.0162,1.0157,1.0157,35400000.0
2008-06-05 08:42:00,1.0157,1.0157,1.01555,1.01555,4100000.0
2008-06-05 08:43:00,1.0156,1.0156,1.01545,1.0155,16000000.0
2008-06-05 08:44:00,1.0155,1.0156,1.01545,1.0156,14500000.0
2008-06-05 08:45:00,1.0156,1.0156,1.01555,1.01555,5900000.0
2008-06-05 08:46:00,1.0156,1.0158,1.01555,1.0158,14000000.0
2008-06-05 08:47:00,1.0157,1.0159,1.0157,1.0157,23800000.0
2008-06-05 08:48:00,1.01565,1.0157,1.0156,1.0157,11200000.0
2008-06-05 08:49:00,1.0157,1.0157,1.0157,1.0157,23300000.0
2008-06-05 08:50:00,1.0157,1.0157,1.01565,1.01565,31000000.0
2008-06-05 08:51:00,1.01565,1.0158,1.01565,1.0157,16200000.0
2008-06-05 08:52:00,1.0158,1.0158,1.0157,1.0157,10800000.0
2008-06-05 08:53:00,1.0157,1.0158,1.0156,1.0157,35200000.0
2008-06-05 08:54:00,1.0157,1.0157,1.0156,1.01565,6200000.0
2008-06-05 08:55:00,1.01565,1.0157,1.0156,1.0156,16200000.0
2008-06-05 08:56:00,1.0155,1.0155,1.0151,1.0151,25300000.0
2008-06-05 08:57:00,1.0151,1.0152,1.0151,1.0151,11300000.0
2008-06-05 08:58:00,1.0151,1.0151,1.01505,1.01505,8100000.0
2008-06-05 08:59:00,1.01505,1.0151,1.01505,1.0151,13600000.0
2008-06-05 09:00:00,1.0151,1.0152,1.0151,1.0151,35800000.0
2008-06-05 09:01:00,1.015,1.01505,1.015,1.01505,18300000.0
2008-06-05 09:02:00,1.015,1.0151,1.0149,1.0151,21400000.0
2008-06-05 09:03:00,1.0151,1.0151,1.015,1.01505,25700000.0
2008-06-05 09:04:00,1.015,1.0151,1.015,1.0151,26800000.0
2008-06-05 09:05:00,1.0151,1.0154,1.0151,1.0152,71500000.0
2008-06-05 09:06:00,1.0152,1.0154,1.01515,1.0154,34000000.0
2008-06-05 09:07:00,1.0154,1.0154,1.0151,1.01515,71600000.0
2008-06-05 09:08:00,1.01515,1.0157,1.01515,1.01565,48800000.0
2008-06-05 09:09:00,1.01575,1.0158,1.0157,1.0157,11400000.0
2008-06-05 09:10:00,1.01565,1.01565,1.01565,1.01565,800000.0
2008-06-05 09:11:00,1.0157,1.0159,1.0157,1.0159,8200000.0
2008-06-05 09:12:00,1.01585,1.0159,1.01585,1.0159,6100000.0
2008-06-05 09:13:00,1.0159,1.016,1.0159,1.0159,22100000.0
2008-06-05 09:14:00,1.0159,1.016,1.0158,1.0158,19200000.0
2008-06-05 09:15:00,1.0158,1.016,1.0154,1.01545,54900000.0
2008-06-05 09:16:00,1.0155,1.0156,1.0153,1.0154,34500000.0
2008-06-05 09:17:00,1.0154,1.01565,1.0153,1.0156,54800000.0
2008-06-05 09:18:00,1.0156,1.0158,1.0156,1.0158,36600000.0
2008-06-05 09:19:00,1.0158,1.0158,1.0157,1.0157,7300000.0
2008-06-05 09:20:00,1.0157,1.0157,1.01545,1.0156,37700000.0
2008-06-05 09:21:00,1.0156,1.0157,1.0156,1.0157,13100000.0
2008-06-05 09:22:00,1.0157,1.0157,1.0157,1.0157,16000000.0
2008-06-05 09:23:00,1.0157,1.016,1.0157,1.016,23800000.0
2008-06-05 09:24:00,1.016,1.016,1.01575,1.016,35500000.0
2008-06-05 09:25:00,1.016,1.016,1.0157,1.0157,60000000.0
2008-06-05 09:26:00,1.0157,1.0158,1.0157,1.0157,9400000.0
2008-06-05 09:27:00,1.0157,1.0157,1.0157,1.0157,7900000.0
2008-06-05 09:28:00,1.01575,1.01605,1.01575,1.01605,14800000.0
2008-06-05 09:29:00,1.01605,1.01625,1.01605,1.0162,37600000.0
2008-06-05 09:30:00,1.0162,1.0163,1.01615,1.0162,50700000.0
2008-06-05 09:31:00,1.0163,1.0169,1.0163,1.0168,48100000.0
2008-06-05 09:32:00,1.0167,1.0167,1.0164,1.0164,64800000.0
2008-06-05 09:33:00,1.0164,1.0165,1.0164,1.0165,5800000.0
2008-06-05 09:34:00,1.0165,1.01665,1.0165,1.0166,77600000.0
2008-06-05 09:35:00,1.0166,1.0167,1.0165,1.0167,78400000.0
2008-06-05 09:36:00,1.0167,1.0167,1.0162,1.0162,43000000.0
2008-06-05 09:37:00,1.0163,1.0163,1.016,1.0161,96800000.0
2008-06-05 09:38:00,1.0161,1.0164,1.0156,1.0161,147100000.0
2008-06-05 09:39:00,1.0161,1.0161,1.01575,1.0158,53200000.0
2008-06-05 09:40:00,1.0158,1.016,1.0158,1.0158,63600000.0
2008-06-05 09:41:00,1.0158,1.01595,1.0158,1.0158,44300000.0
2008-06-05 09:42:00,1.0158,1.0158,1.0158,1.0158,5300000.0
2008-06-05 09:43:00,1.0158,1.0158,1.0157,1.0158,26500000.0
2008-06-05 09:44:00,1.0158,1.0158,1.0157,1.0157,36500000.0
2008-06-05 09:45:00,1.01575,1.0158,1.01555,1.0158,46800000.0
2008-06-05 09:46:00,1.0158,1.016,1.0158,1.0159,12100000.0
2008-06-05 09:47:00,1.01585,1.01585,1.01575,1.01575,5100000.0
2008-06-05 09:48:00,1.01575,1.016,1.01575,1.0159,38200000.0
2008-06-05 09:49:00,1.01585,1.0159,1.01575,1.0159,28000000.0
2008-06-05 09:50:00,1.0159,1.0159,1.0158,1.0158,8400000.0
2008-06-05 09:51:00,1.01585,1.016,1.01585,1.016,12000000.0
2008-06-05 09:52:00,1.016,1.01635,1.016,1.0163,28300000.0
2008-06-05 09:53:00,1.0163,1.0163,1.0162,1.0162,3100000.0
2008-06-05 09:54:00,1.0162,1.0162,1.0161,1.0161,4400000.0
2008-06-05 09:55:00,1.0161,1.0161,1.01605,1.01605,6100000.0
2008-06-05 09:56:00,1.01605,1.0165,1.01605,1.0164,35200000.0
2008-06-05 09:57:00,1.0164,1.0165,1.01605,1.0161,69400000.0
2008-06-05 09:58:00,1.0161,1.0161,1.01575,1.0158,21300000.0
2008-06-05 09:59:00,1.0159,1.0162,1.0158,1.0158,40100000.0
2008-06-05 10:00:00,1.0158,1.01585,1.0158,1.0158,5500000.0
2008-06-05 10:01:00,1.0158,1.01635,1.01575,1.01635,53900000.0
2008-06-05 10:02:00,1.0164,1.0171,1.01635,1.0171,72500000.0
2008-06-05 10:03:00,1.0171,1.0174,1.01695,1.0171,60000000.0
2008-06-05 10:04:00,1.0173,1.0177,1.0173,1.0176,82000000.0
2008-06-05 10:05:00,1.0176,1.018,1.0176,1.0179,67300000.0
2008-06-05 10:06:00,1.0178,1.0179,1.0178,1.0179,48200000.0
2008-06-05 10:07:00,1.0179,1.018,1.0179,1.0179,30200000.0
2008-06-05 10:08:00,1.0179,1.0182,1.0178,1.018,40300000.0
2008-06-05 10:09:00,1.018,1.0181,1.018,1.0181,27200000.0
2008-06-05 10:10:00,1.0181,1.0181,1.01755,1.01755,49300000.0
2008-06-05 10:11:00,1.0175,1.018,1.01745,1.01775,70700000.0
2008-06-05 10:12:00,1.01775,1.01795,1.01775,1.0179,21300000.0
2008-06-05 10:13:00,1.0178,1.0178,1.0177,1.01775,38100000.0
2008-06-05 10:14:00,1.0178,1.0181,1.0178,1.0181,43500000.0
2008-06-05 10:15:00,1.0181,1.0184,1.0181,1.0183,59400000.0
2008-06-05 10:16:00,1.0183,1.0184,1.0183,1.0183,13400000.0
2008-06-05 10:17:00,1.0183,1.0183,1.0178,1.01785,52400000.0
2008-06-05 10:18:00,1.01785,1.0181,1.0178,1.01795,55600000.0
2008-06-05 10:19:00,1.0179,1.01805,1.0179,1.018,42200000.0
2008-06-05 10:20:00,1.01805,1.0185,1.018,1.0183,46600000.0
2008-06-05 10:21:00,1.0183,1.0183,1.01815,1.0182,39600000.0
2008-06-05 10:22:00,1.0182,1.0182,1.0181,1.0181,13900000.0
2008-06-05 10:23:00,1.0181,1.0181,1.0172,1.01775,105400000.0
2008-06-05 10:24:00,1.0178,1.01785,1.0176,1.0176,61000000.0
2008-06-05 10:25:00,1.0176,1.01785,1.0173,1.0178,117800000.0
2008-06-05 10:26:00,1.0178,1.0178,1.0175,1.0175,90800000.0
2008-06-05 10:27:00,1.0175,1.01765,1.0175,1.01765,27600000.0
2008-06-05 10:28:00,1.0176,1.01775,1.0176,1.01775,5200000.0
2008-06-05 10:29:00,1.01775,1.01775,1.01755,1.0176,61800000.0
2008-06-05 10:30:00,1.01755,1.01755,1.0173,1.0175,30600000.0
2008-06-05 10:31:00,1.0175,1.0175,1.0174,1.01745,21400000.0
2008-06-05 10:32:00,1.01745,1.01745,1.01715,1.0172,67000000.0
2008-06-05 10:33:00,1.0172,1.01725,1.01715,1.01715,8200000.0
2008-06-05 10:34:00,1.01715,1.0173,1.01715,1.0172,10000000.0
2008-06-05 10:35:00,1.0172,1.01725,1.0172,1.0172,6400000.0
2008-06-05 10:36:00,1.0172,1.0173,1.0172,1.0173,2200000.0
2008-06-05 10:37:00,1.0173,1.0173,1.01715,1.01725,15800000.0
2008-06-05 10:38:00,1.0172,1.0172,1.0172,1.0172,4200000.0
2008-06-05 10:39:00,1.0173,1.0173,1.0172,1.0172,5500000.0
2008-06-05 10:40:00,1.01725,1.0173,1.01725,1.01725,3200000.0
2008-06-05 10:41:00,1.01725,1.01745,1.01725,1.0173,48900000.0
2008-06-05 10:42:00,1.0173,1.0175,1.0173,1.0175,25900000.0
2008-06-05 10:43:00,1.0175,1.0176,1.0175,1.0175,13200000.0
2008-06-05 10:44:00,1.0175,1.0175,1.0172,1.0173,48400000.0
2008-06-05 10:45:00,1.0173,1.0175,1.0173,1.0175,31400000.0
2008-06-05 10:46:00,1.01735,1.01735,1.017,1.017,52500000.0
2008-06-05 10:47:00,1.017,1.017,1.0168,1.0168,20900000.0
2008-06-05 10:48:00,1.0168,1.0173,1.0168,1.01705,51500000.0
2008-06-05 10:49:00,1.01725,1.0173,1.017,1.0172,84900000.0
2008-06-05 10:50:00,1.01735,1.0175,1.0172,1.0173,45400000.0
2008-06-05 10:51:00,1.0174,1.01745,1.01735,1.01735,13200000.0
2008-06-05 10:52:00,1.0174,1.01775,1.0174,1.0175,32700000.0
2008-06-05 10:53:00,1.0176,1.0176,1.0176,1.0176,3900000.0
2008-06-05 10:54:00,1.01755,1.0177,1.0175,1.0177,5900000.0
2008-06-05 10:55:00,1.0177,1.0177,1.0173,1.0173,14400000.0
2008-06-05 10:56:00,1.0173,1.0174,1.0173,1.0173,29000000.0
2008-06-05 10:57:00,1.0173,1.0173,1.0173,1.0173,800000.0
2008-06-05 10:58:00,1.01725,1.01725,1.01725,1.01725,800000.0
2008-06-05 10:59:00,1.01725,1.01725,1.01725,1.01725,2400000.0
2008-06-05 11:00:00,1.0172,1.0174,1.0172,1.0174,8600000.0
2008-06-05 11:01:00,1.0174,1.0174,1.01725,1.0173,16400000.0
2008-06-05 11:02:00,1.0173,1.0173,1.01715,1.0172,8300000.0
2008-06-05 11:03:00,1.0172,1.01735,1.0171,1.0172,19400000.0
2008-06-05 11:04:00,1.0172,1.0172,1.017,1.017,4000000.0
2008-06-05 11:05:00,1.01685,1.01685,1.01675,1.0168,7300000.0
2008-06-05 11:06:00,1.0167,1.0168,1.01655,1.0166,19900000.0
2008-06-05 11:07:00,1.01655,1.0166,1.0164,1.0164,12000000.0
2008-06-05 11:08:00,1.0164,1.0164,1.01615,1.01635,21800000.0
2008-06-05 11:09:00,1.0163,1.0164,1.0163,1.01635,22800000.0
2008-06-05 11:10:00,1.01635,1.01635,1.01635,1.01635,800000.0
2008-06-05 11:11:00,1.01635,1.0164,1.01635,1.0164,5900000.0
2008-06-05 11:12:00,1.0164,1.0164,1.01635,1.0164,11400000.0
2008-06-05 11:13:00,1.0164,1.0165,1.01635,1.0165,16300000.0
2008-06-05 11:14:00,1.0165,1.0166,1.0165,1.0165,7034774.0
2008-06-05 11:15:00,1.01655,1.0166,1.0164,1.0164,9900000.0
2008-06-05 11:16:00,1.0164,1.01645,1.0164,1.01645,2400000.0
2008-06-05 11:17:00,1.01645,1.01645,1.01635,1.0164,13700000.0
2008-06-05 11:18:00,1.0164,1.0166,1.01615,1.01625,50100000.0
2008-06-05 11:19:00,1.0162,1.0164,1.01615,1.0164,23700000.0
2008-06-05 11:20:00,1.01635,1.0164,1.01635,1.0164,2500000.0
2008-06-05 11:21:00,1.0163,1.0165,1.0163,1.0164,10200000.0
2008-06-05 11:22:00,1.0164,1.01645,1.0164,1.0164,20000000.0
2008-06-05 11:23:00,1.0164,1.0164,1.0163,1.0163,6200000.0
2008-06-05 11:24:00,1.0163,1.0163,1.0161,1.0161,2500000.0
2008-06-05 11:25:00,1.0161,1.0163,1.0161,1.0161,21400000.0
2008-06-05 11:26:00,1.0161,1.0162,1.0161,1.0162,13200000.0
2008-06-05 11:27:00,1.0162,1.0162,1.01605,1.0161,17500000.0
2008-06-05 11:28:00,1.0161,1.0161,1.0159,1.01595,23300000.0
2008-06-05 11:29:00,1.0159,1.016,1.0159,1.01595,27000000.0
2008-06-05 11:30:00,1.0159,1.0159,1.01555,1.0156,29500000.0
2008-06-05 11:31:00,1.0156,1.0156,1.01545,1.0155,17400000.0
2008-06-05 11:32:00,1.0155,1.01555,1.01545,1.0155,17400000.0
2008-06-05 11:33:00,1.0155,1.0159,1.0155,1.0159,27700000.0
2008-06-05 11:34:00,1.01595,1.01595,1.0158,1.0158,11400000.0
2008-06-05 11:35:00,1.0158,1.0163,1.0158,1.016,53200000.0
2008-06-05 11:36:00,1.016,1.016,1.01585,1.0159,27500000.0
2008-06-05 11:37:00,1.01595,1.0162,1.01595,1.0161,14100000.0
2008-06-05 11:38:00,1.01615,1.01625,1.0161,1.0161,21500000.0
2008-06-05 11:39:00,1.0161,1.0164,1.0161,1.01625,21300000.0
2008-06-05 11:40:00,1.0162,1.0163,1.0162,1.01625,5900000.0
2008-06-05 11:41:00,1.0163,1.0164,1.01625,1.0164,18100000.0
2008-06-05 11:42:00,1.0165,1.0166,1.01635,1.01645,39700000.0
2008-06-05 11:43:00,1.01645,1.0165,1.0164,1.0164,7200000.0
2008-06-05 11:44:00,1.0164,1.01655,1.01635,1.01645,16800000.0
2008-06-05 11:45:00,1.01645,1.0165,1.0164,1.01645,10200000.0
2008-06-05 11:46:00,1.0165,1.0166,1.01645,1.0166,6700000.0
2008-06-05 11:47:00,1.01665,1.0167,1.0164,1.0167,40600000.0
2008-06-05 11:48:00,1.0168,1.01755,1.01655,1.0175,55400000.0
2008-06-05 11:49:00,1.0175,1.0176,1.0174,1.0175,13800000.0
2008-06-05 11:50:00,1.0173,1.01755,1.0173,1.0175,35400000.0
2008-06-05 11:51:00,1.0175,1.0177,1.0175,1.01755,4100000.0
2008-06-05 11:52:00,1.0175,1.01755,1.01715,1.0172,18700000.0
2008-06-05 11:53:00,1.0172,1.0173,1.017,1.0171,80300000.0
2008-06-05 11:54:00,1.01705,1.0178,1.017,1.0177,37100000.0
2008-06-05 11:55:00,1.01775,1.0178,1.0176,1.0177,22500000.0
2008-06-05 11:56:00,1.0177,1.0185,1.0177,1.0185,45500000.0
2008-06-05 11:57:00,1.0185,1.0185,1.01815,1.0184,39200000.0
2008-06-05 11:58:00,1.0184,1.01845,1.0181,1.01815,30000000.0
2008-06-05 11:59:00,1.01815,1.0182,1.01815,1.0182,10600000.0
2008-06-05 12:00:00,1.0182,1.0185,1.0182,1.0182,39100000.0
2008-06-05 12:01:00,1.0182,1.0186,1.0182,1.0186,44500000.0
2008-06-05 12:02:00,1.0186,1.01935,1.0184,1.0191,71500000.0
2008-06-05 12:03:00,1.01915,1.0194,1.01895,1.019,76600000.0
2008-06-05 12:04:00,1.019,1.0193,1.0189,1.01915,46600000.0
2008-06-05 12:05:00,1.0191,1.0191,1.0185,1.0186,64500000.0
2008-06-05 12:06:00,1.0185,1.0185,1.0182,1.0182,21200000.0
2008-06-05 12:07:00,1.0182,1.01855,1.01815,1.0185,44200000.0
2008-06-05 12:08:00,1.0183,1.0184,1.0182,1.0182,11800000.0
2008-06-05 12:09:00,1.0182,1.0182,1.01805,1.0181,9200000.0
2008-06-05 12:10:00,1.0181,1.01815,1.0181,1.0181,8700000.0
2008-06-05 12:11:00,1.01825,1.0183,1.0181,1.0182,19400000.0
2008-06-05 12:12:00,1.0182,1.01845,1.0182,1.01845,37200000.0
2008-06-05 12:13:00,1.0185,1.0186,1.01835,1.01835,24700000.0
2008-06-05 12:14:00,1.01845,1.0185,1.0182,1.01825,41400000.0
2008-06-05 12:15:00,1.01825,1.01825,1.0181,1.0181,16200000.0
2008-06-05 12:16:00,1.0181,1.0181,1.0181,1.0181,3200000.0
2008-06-05 12:17:00,1.0181,1.0181,1.018,1.018,23900000.0
2008-06-05 12:18:00,1.018,1.018,1.0179,1.018,14200000.0
2008-06-05 12:19:00,1.018,1.01805,1.018,1.018,16100000.0
2008-06-05 12:20:00,1.018,1.018,1.01795,1.01795,9000000.0
2008-06-05 12:21:00,1.01795,1.0183,1.01795,1.018,50200000.0
2008-06-05 12:22:00,1.018,1.0185,1.018,1.0184,78200000.0
2008-06-05 12:23:00,1.01845,1.01845,1.0181,1.0181,23300000.0
2008-06-05 12:24:00,1.0181,1.0182,1.0181,1.0182,16900000.0
2008-06-05 12:25:00,1.0182,1.01825,1.01795,1.018,65200000.0
2008-06-05 12:26:00,1.018,1.0185,1.018,1.01825,58700000.0
2008-06-05 12:27:00,1.01825,1.0188,1.01825,1.01875,51900000.0
2008-06-05 12:28:00,1.01885,1.019,1.0188,1.0189,36800000.0
2008-06-05 12:29:00,1.0189,1.0189,1.0188,1.0189,5800000.0
2008-06-05 12:30:00,1.0189,1.019,1.01835,1.0185,68000000.0
2008-06-05 12:31:00,1.01835,1.0186,1.01765,1.01765,86100000.0
2008-06-05 12:32:00,1.0176,1.0183,1.0175,1.0182,57700000.0
2008-06-05 12:33:00,1.0183,1.0183,1.0181,1.0181,49900000.0
2008-06-05 12:34:00,1.01815,1.0182,1.01815,1.0182,4200000.0
2008-06-05 12:35:00,1.0182,1.0183,1.0181,1.0183,16100000.0
2008-06-05 12:36:00,1.0183,1.0185,1.0181,1.0181,58900000.0
2008-06-05 12:37:00,1.018,1.018,1.018,1.018,3800000.0
2008-06-05 12:38:00,1.0179,1.0179,1.01755,1.0177,27800000.0
2008-06-05 12:39:00,1.0177,1.0178,1.0177,1.0177,17800000.0
2008-06-05 12:40:00,1.0177,1.0177,1.017,1.017,28900000.0
2008-06-05 12:41:00,1.017,1.0173,1.01695,1.0173,12700000.0
2008-06-05 12:42:00,1.0173,1.0173,1.01725,1.0173,8500000.0
2008-06-05 12:43:00,1.0173,1.0173,1.0168,1.0169,40300000.0
2008-06-05 12:44:00,1.0168,1.0172,1.01675,1.0171,50000000.0
2008-06-05 12:45:00,1.0171,1.0172,1.0171,1.0172,8400000.0
2008-06-05 12:46:00,1.0172,1.0172,1.0172,1.0172,3500000.0
2008-06-05 12:47:00,1.01715,1.0172,1.0171,1.0172,4600000.0
2008-06-05 12:48:00,1.0172,1.0173,1.0172,1.0173,7200000.0
2008-06-05 12:49:00,1.0173,1.0173,1.0172,1.0173,4600000.0
2008-06-05 12:50:00,1.0172,1.01725,1.0172,1.01725,5100000.0
2008-06-05 12:51:00,1.0172,1.0178,1.0172,1.0178,35900000.0
2008-06-05 12:52:00,1.0179,1.0183,1.0179,1.0182,38500000.0
2008-06-05 12:53:00,1.01815,1.0182,1.01815,1.0182,2700000.0
2008-06-05 12:54:00,1.0182,1.0183,1.01815,1.0182,8800000.0
2008-06-05 12:55:00,1.01835,1.0184,1.01785,1.018,50600000.0
2008-06-05 12:56:00,1.018,1.018,1.018,1.018,6500000.0
2008-06-05 12:57:00,1.018,1.0181,1.018,1.01805,30800000.0
2008-06-05 12:58:00,1.01825,1.0183,1.0182,1.01825,17600000.0
2008-06-05 12:59:00,1.0182,1.019,1.018,1.019,67000000.0
2008-06-05 13:00:00,1.019,1.0191,1.01835,1.0185,38600000.0
2008-06-05 13:01:00,1.0185,1.0186,1.0183,1.0184,46200000.0
2008-06-05 13:02:00,1.01835,1.0184,1.01835,1.0184,28100000.0
2008-06-05 13:03:00,1.0184,1.0189,1.0184,1.0189,32400000.0
2008-06-05 13:04:00,1.0189,1.019,1.0189,1.0189,12100000.0
2008-06-05 13:05:00,1.0189,1.019,1.0188,1.0189,29200000.0
2008-06-05 13:06:00,1.0189,1.0194,1.0189,1.0194,62500000.0
2008-06-05 13:07:00,1.0193,1.0193,1.0191,1.0191,32800000.0
2008-06-05 13:08:00,1.0191,1.0192,1.0191,1.0192,27700000.0
2008-06-05 13:09:00,1.0192,1.01925,1.01915,1.01915,14500000.0
2008-06-05 13:10:00,1.01915,1.01935,1.01915,1.0193,21400000.0
2008-06-05 13:11:00,1.01935,1.0194,1.0193,1.0194,9800000.0
2008-06-05 13:12:00,1.0194,1.0195,1.0193,1.0194,22500000.0
2008-06-05 13:13:00,1.0194,1.0195,1.0193,1.0195,45000000.0
2008-06-05 13:14:00,1.01955,1.0197,1.01945,1.0196,31100000.0
2008-06-05 13:15:00,1.0195,1.0196,1.0195,1.0196,5300000.0
2008-06-05 13:16:00,1.0196,1.0198,1.0196,1.01965,31000000.0
2008-06-05 13:17:00,1.01965,1.0197,1.0196,1.0196,14000000.0
2008-06-05 13:18:00,1.01965,1.0198,1.01955,1.0198,12700000.0
2008-06-05 13:19:00,1.01975,1.02,1.0196,1.0198,70200000.0
2008-06-05 13:20:00,1.01975,1.01995,1.01955,1.01965,45500000.0
2008-06-05 13:21:00,1.01965,1.0197,1.0195,1.0195,23200000.0
2008-06-05 13:22:00,1.0195,1.0195,1.0187,1.01875,67600000.0
2008-06-05 13:23:00,1.01875,1.01875,1.01835,1.0184,36900000.0
2008-06-05 13:24:00,1.01835,1.0184,1.0183,1.0183,20400000.0
2008-06-05 13:25:00,1.01835,1.0184,1.0182,1.0182,37100000.0
2008-06-05 13:26:00,1.01815,1.0186,1.01815,1.0186,29200000.0
2008-06-05 13:27:00,1.0186,1.0187,1.01855,1.0187,18700000.0
2008-06-05 13:28:00,1.01875,1.0194,1.01875,1.01935,72900000.0
2008-06-05 13:29:00,1.0194,1.01955,1.0194,1.0195,24300000.0
2008-06-05 13:30:00,1.0195,1.01965,1.01935,1.01965,32600000.0
2008-06-05 13:31:00,1.01965,1.01995,1.0195,1.01995,61900000.0
2008-06-05 13:32:00,1.01995,1.02,1.01975,1.01995,56700000.0
2008-06-05 13:33:00,1.01995,1.02005,1.0198,1.02,44500000.0
2008-06-05 13:34:00,1.02,1.0206,1.01995,1.02045,77500000.0
2008-06-05 13:35:00,1.02045,1.02055,1.0203,1.0205,81400000.0
2008-06-05 13:36:00,1.0205,1.02055,1.02025,1.0205,48200000.0
2008-06-05 13:37:00,1.02045,1.02065,1.0204,1.02065,53600000.0
2008-06-05 13:38:00,1.0206,1.02065,1.0205,1.0206,45400000.0
2008-06-05 13:39:00,1.0206,1.0207,1.0204,1.0207,40500000.0
2008-06-05 13:40:00,1.0206,1.0206,1.0203,1.0206,23700000.0
2008-06-05 13:41:00,1.0206,1.0206,1.0201,1.0203,31200000.0
2008-06-05 13:42:00,1.0204,1.0204,1.0198,1.0199,68220000.0
2008-06-05 13:43:00,1.01995,1.02,1.01975,1.02,40960000.0
2008-06-05 13:44:00,1.02,1.02,1.0195,1.0196,62260000.0
2008-06-05 13:45:00,1.0195,1.0195,1.0193,1.0194,24940000.0
2008-06-05 13:46:00,1.0194,1.0195,1.0194,1.0194,57820000.0
2008-06-05 13:47:00,1.0194,1.0194,1.0185,1.019,70480000.0
2008-06-05 13:48:00,1.019,1.01905,1.019,1.01905,34400000.0
2008-06-05 13:49:00,1.01905,1.0194,1.01905,1.0194,38960000.0
2008-06-05 13:50:00,1.01945,1.0195,1.0188,1.0188,21340000.0
2008-06-05 13:51:00,1.0187,1.0192,1.0185,1.0186,79620000.0
2008-06-05 13:52:00,1.0186,1.01895,1.0186,1.01895,63940000.0
2008-06-05 13:53:00,1.01885,1.0192,1.01885,1.0191,53260000.0
2008-06-05 13:54:00,1.0191,1.01915,1.0183,1.0183,92420000.0
2008-06-05 13:55:00,1.0183,1.0184,1.01825,1.0183,42880000.0
2008-06-05 13:56:00,1.01835,1.0184,1.0183,1.0184,35980000.0
2008-06-05 13:57:00,1.01845,1.0187,1.0182,1.0185,44300000.0
2008-06-05 13:58:00,1.0185,1.0186,1.0183,1.0184,23740000.0
2008-06-05 13:59:00,1.01835,1.01835,1.01835,1.01835,800000.0
2008-06-05 14:00:00,1.01835,1.0184,1.01835,1.0184,1640000.0
2008-06-05 14:01:00,1.01835,1.0186,1.0183,1.0185,33640000.0
2008-06-05 14:02:00,1.0185,1.0187,1.0184,1.0187,16320000.0
2008-06-05 14:03:00,1.0187,1.0189,1.0187,1.0188,22420000.0
2008-06-05 14:04:00,1.0188,1.0192,1.01875,1.0192,32400000.0
2008-06-05 14:05:00,1.0192,1.0193,1.0192,1.0192,18400000.0
2008-06-05 14:06:00,1.01925,1.0195,1.01925,1.0195,41080000.0
2008-06-05 14:07:00,1.01955,1.0201,1.01955,1.0197,27120000.0
2008-06-05 14:08:00,1.0197,1.01995,1.0197,1.0198,14920000.0
2008-06-05 14:09:00,1.01985,1.0202,1.01985,1.0201,31100000.0
2008-06-05 14:10:00,1.0201,1.02045,1.0201,1.02035,50840000.0
2008-06-05 14:11:00,1.02035,1.0205,1.0203,1.0204,38660000.0
2008-06-05 14:12:00,1.0204,1.0204,1.02035,1.0204,21000000.0
2008-06-05 14:13:00,1.0204,1.0205,1.0204,1.0205,14440000.0
2008-06-05 14:14:00,1.0205,1.0206,1.0204,1.0206,17060000.0
2008-06-05 14:15:00,1.0205,1.0207,1.0204,1.0205,22480000.0
2008-06-05 14:16:00,1.0204,1.0208,1.0204,1.0206,93340000.0
2008-06-05 14:17:00,1.0206,1.0207,1.0205,1.0206,13520000.0
2008-06-05 14:18:00,1.0206,1.0207,1.0204,1.0207,39160000.0
2008-06-05 14:19:00,1.0207,1.0213,1.0207,1.0212,21620000.0
2008-06-05 14:20:00,1.0213,1.0214,1.0212,1.0213,4580000.0
2008-06-05 14:21:00,1.0214,1.0214,1.021,1.0212,22440000.0
2008-06-05 14:22:00,1.0211,1.0213,1.0211,1.02125,61420000.0
2008-06-05 14:23:00,1.0213,1.0213,1.0212,1.0213,43560000.0
2008-06-05 14:24:00,1.0213,1.0216,1.0212,1.0216,61280000.0
2008-06-05 14:25:00,1.0216,1.0218,1.0215,1.0217,82780000.0
2008-06-05 14:26:00,1.0217,1.0219,1.0214,1.0214,42220000.0
2008-06-05 14:27:00,1.0214,1.02145,1.021,1.0214,74460000.0
2008-06-05 14:28:00,1.0214,1.0214,1.02055,1.02065,110760000.0
2008-06-05 14:29:00,1.0206,1.0207,1.0201,1.0203,110860000.0
2008-06-05 14:30:00,1.0199,1.0201,1.0189,1.01995,99698024.0
2008-06-05 14:31:00,1.02,1.0206,1.02,1.02045,54960000.0
2008-06-05 14:32:00,1.02055,1.0207,1.0204,1.02055,73660000.0
2008-06-05 14:33:00,1.02055,1.02145,1.0205,1.0214,107220000.0
2008-06-05 14:34:00,1.0214,1.0215,1.0212,1.0214,59760000.0
2008-06-05 14:35:00,1.0214,1.02145,1.0206,1.0206,82540000.0
2008-06-05 14:36:00,1.02065,1.02115,1.02065,1.0209,45560000.0
2008-06-05 14:37:00,1.02085,1.02085,1.02035,1.02035,63460000.0
2008-06-05 14:38:00,1.0203,1.02065,1.02015,1.02055,78620000.0
2008-06-05 14:39:00,1.0205,1.02075,1.02035,1.0206,57540000.0
2008-06-05 14:40:00,1.0207,1.0211,1.02065,1.02085,91320000.0
2008-06-05 14:41:00,1.0208,1.02085,1.0204,1.02075,75600000.0
2008-06-05 14:42:00,1.02075,1.0211,1.02075,1.021,105620000.0
2008-06-05 14:43:00,1.021,1.021,1.02065,1.0209,78840000.0
2008-06-05 14:44:00,1.0209,1.02165,1.0209,1.0216,135660000.0
2008-06-05 14:45:00,1.0216,1.0217,1.0212,1.02155,104720000.0
2008-06-05 14:46:00,1.0215,1.0218,1.02145,1.02175,66580000.0
2008-06-05 14:47:00,1.0217,1.02175,1.0214,1.0216,139000000.0
2008-06-05 14:48:00,1.0216,1.0216,1.0214,1.0214,85720000.0
2008-06-05 14:49:00,1.0214,1.02145,1.02115,1.0212,60620000.0
2008-06-05 14:50:00,1.0212,1.0216,1.0212,1.0214,74320000.0
2008-06-05 14:51:00,1.0214,1.0214,1.02115,1.0212,19340000.0
2008-06-05 14:52:00,1.0212,1.0213,1.0207,1.021,84400000.0
2008-06-05 14:53:00,1.021,1.0212,1.0209,1.021,48160000.0
2008-06-05 14:54:00,1.021,1.0215,1.021,1.0215,34280000.0
2008-06-05 14:55:00,1.0215,1.0216,1.0214,1.0215,16140000.0
2008-06-05 14:56:00,1.0215,1.0215,1.0207,1.021,47680000.0
2008-06-05 14:57:00,1.021,1.0215,1.0205,1.0205,61180000.0
2008-06-05 14:58:00,1.0205,1.0205,1.0194,1.0201,68020000.0
2008-06-05 14:59:00,1.0201,1.0205,1.0197,1.0197,55320000.0
2008-06-05 15:00:00,1.0197,1.02,1.0197,1.0199,7000000.0
2008-06-05 15:01:00,1.0199,1.0201,1.0198,1.0201,21200000.0
2008-06-05 15:02:00,1.0201,1.0208,1.0198,1.0206,30000000.0
2008-06-05 15:03:00,1.0206,1.0214,1.0206,1.0214,39700000.0
2008-06-05 15:04:00,1.0214,1.0217,1.0212,1.0214,4700000.0
2008-06-05 15:05:00,1.0214,1.0214,1.0211,1.0212,33500000.0
2008-06-05 15:06:00,1.0212,1.0212,1.021,1.021,15400000.0
2008-06-05 15:07:00,1.021,1.0212,1.0209,1.0212,48400000.0
2008-06-05 15:08:00,1.0212,1.0215,1.0212,1.0215,29400000.0
2008-06-05 15:09:00,1.0214,1.0216,1.0214,1.0215,21200000.0
2008-06-05 15:10:00,1.0215,1.0216,1.0211,1.0212,8600000.0
2008-06-05 15:11:00,1.02125,1.0213,1.0205,1.0206,33900000.0
2008-06-05 15:12:00,1.0206,1.0206,1.0202,1.02025,22700000.0
2008-06-05 15:13:00,1.0203,1.0204,1.02015,1.0202,22500000.0
2008-06-05 15:14:00,1.0202,1.0203,1.0197,1.0197,17000000.0
2008-06-05 15:15:00,1.0197,1.0202,1.0197,1.0197,34100000.0
2008-06-05 15:16:00,1.0197,1.0201,1.0196,1.0201,48200000.0
2008-06-05 15:17:00,1.02015,1.0213,1.0201,1.02095,49200000.0
2008-06-05 15:18:00,1.02105,1.0212,1.0209,1.0212,80300000.0
2008-06-05 15:19:00,1.0212,1.0214,1.0211,1.0212,28700000.0
2008-06-05 15:20:00,1.0212,1.0214,1.02085,1.021,56500000.0
2008-06-05 15:21:00,1.02105,1.02105,1.0195,1.01975,80500000.0
2008-06-05 15:22:00,1.0198,1.0198,1.01935,1.0195,69540000.0
2008-06-05 15:23:00,1.01955,1.0197,1.0193,1.01955,53200000.0
2008-06-05 15:24:00,1.0196,1.0206,1.0196,1.0206,62800000.0
2008-06-05 15:25:00,1.0206,1.02105,1.0206,1.0209,31600000.0
2008-06-05 15:26:00,1.02095,1.0213,1.02085,1.0211,63400000.0
2008-06-05 15:27:00,1.02115,1.0213,1.0208,1.021,54800000.0
2008-06-05 15:28:00,1.02095,1.02105,1.0209,1.0209,36300000.0
2008-06-05 15:29:00,1.0209,1.0212,1.02075,1.0211,43600000.0
2008-06-05 15:30:00,1.0211,1.0212,1.02085,1.0209,22700000.0
2008-06-05 15:31:00,1.0209,1.0209,1.0207,1.0207,22900000.0
2008-06-05 15:32:00,1.0207,1.0211,1.0207,1.0211,29400000.0
2008-06-05 15:33:00,1.02105,1.0211,1.021,1.021,11700000.0
2008-06-05 15:34:00,1.021,1.021,1.0204,1.021,47900000.0
2008-06-05 15:35:00,1.021,1.021,1.02035,1.0205,65900000.0
2008-06-05 15:36:00,1.0205,1.0207,1.02005,1.0202,33900000.0
2008-06-05 15:37:00,1.0202,1.0205,1.0199,1.0199,28000000.0
2008-06-05 15:38:00,1.0199,1.0201,1.0198,1.02,24400000.0
2008-06-05 15:39:00,1.02005,1.0203,1.0198,1.0198,56000000.0
2008-06-05 15:40:00,1.0198,1.0199,1.0193,1.0194,85000000.0
2008-06-05 15:41:00,1.0195,1.0198,1.01905,1.01905,92800000.0
2008-06-05 15:42:00,1.01905,1.01905,1.01865,1.0187,53600000.0
2008-06-05 15:43:00,1.0187,1.0187,1.01815,1.0183,100400000.0
2008-06-05 15:44:00,1.01835,1.01965,1.01835,1.0194,121400000.0
2008-06-05 15:45:00,1.0194,1.0197,1.0194,1.0196,55100000.0
2008-06-05 15:46:00,1.0196,1.02,1.0196,1.02,34600000.0
2008-06-05 15:47:00,1.02,1.0201,1.01995,1.02005,54700000.0
2008-06-05 15:48:00,1.0201,1.0202,1.01915,1.0194,137699999.0
2008-06-05 15:49:00,1.01945,1.0195,1.0193,1.0195,51400000.0
2008-06-05 15:50:00,1.0195,1.0196,1.0194,1.0196,37600000.0
2008-06-05 15:51:00,1.0196,1.0196,1.0193,1.0196,66700000.0
2008-06-05 15:52:00,1.0196,1.01985,1.0196,1.01985,46600000.0
2008-06-05 15:53:00,1.01985,1.02,1.0194,1.02,75400000.0
2008-06-05 15:54:00,1.02,1.0206,1.0195,1.0204,134100000.0
2008-06-05 15:55:00,1.0204,1.0204,1.0201,1.0201,60900000.0
2008-06-05 15:56:00,1.02015,1.0203,1.02015,1.0202,49200000.0
2008-06-05 15:57:00,1.02025,1.0203,1.0201,1.0201,15500000.0
2008-06-05 15:58:00,1.0201,1.0204,1.0201,1.0204,51280000.0
2008-06-05 15:59:00,1.0204,1.02055,1.02,1.0204,113740000.0
2008-06-05 16:00:00,1.0204,1.0207,1.0181,1.01885,192980000.0
2008-06-05 16:01:00,1.019,1.01905,1.0186,1.0188,51900000.0
2008-06-05 16:02:00,1.0188,1.0192,1.0185,1.019,47000000.0
2008-06-05 16:03:00,1.019,1.0191,1.0183,1.0183,42800000.0
2008-06-05 16:04:00,1.0183,1.0189,1.0182,1.0188,103400000.0
2008-06-05 16:05:00,1.0188,1.0189,1.0186,1.0188,127200000.0
2008-06-05 16:06:00,1.0188,1.01925,1.0188,1.0192,117700000.0
2008-06-05 16:07:00,1.0192,1.0198,1.019,1.0198,77000000.0
2008-06-05 16:08:00,1.0198,1.0202,1.01935,1.0197,123500000.0
2008-06-05 16:09:00,1.0196,1.0197,1.01955,1.01965,37600000.0
2008-06-05 16:10:00,1.01965,1.0197,1.0191,1.01925,50800000.0
2008-06-05 16:11:00,1.01925,1.01945,1.01915,1.0192,54000000.0
2008-06-05 16:12:00,1.0192,1.0192,1.0191,1.0191,16800000.0
2008-06-05 16:13:00,1.01905,1.0192,1.019,1.019,35200000.0
2008-06-05 16:14:00,1.01905,1.01915,1.01905,1.0191,32800000.0
2008-06-05 16:15:00,1.0191,1.0192,1.0191,1.01915,33600000.0
2008-06-05 16:16:00,1.0192,1.01945,1.0191,1.0194,102400000.0
2008-06-05 16:17:00,1.01935,1.01945,1.01935,1.0194,56000000.0
2008-06-05 16:18:00,1.0194,1.0194,1.0191,1.0193,108800000.0
2008-06-05 16:19:00,1.0193,1.0193,1.0192,1.0193,74400000.0
2008-06-05 16:20:00,1.01935,1.0194,1.0192,1.0192,73600000.0
2008-06-05 16:21:00,1.0192,1.0193,1.01915,1.0193,107200000.0
2008-06-05 16:22:00,1.01935,1.0195,1.01915,1.01915,100000000.0
2008-06-05 16:23:00,1.0192,1.0192,1.0184,1.0186,216400000.0
2008-06-05 16:24:00,1.0186,1.0186,1.0183,1.0184,96800000.0
2008-06-05 16:25:00,1.0184,1.0187,1.0184,1.01865,110400000.0
2008-06-05 16:26:00,1.0187,1.01905,1.0187,1.019,71200000.0
2008-06-05 16:27:00,1.019,1.019,1.0186,1.01895,104500000.0
2008-06-05 16:28:00,1.0189,1.0189,1.0189,1.0189,28000000.0
2008-06-05 16:29:00,1.0189,1.019,1.0189,1.019,24800000.0
2008-06-05 16:30:00,1.019,1.0193,1.0187,1.01875,106500000.0
2008-06-05 16:31:00,1.01885,1.019,1.0187,1.0187,95200000.0
2008-06-05 16:32:00,1.0187,1.0188,1.0185,1.0185,53600000.0
2008-06-05 16:33:00,1.0185,1.0185,1.01845,1.01845,91200000.0
2008-06-05 16:34:00,1.01845,1.0186,1.01845,1.0185,103100000.0
2008-06-05 16:35:00,1.0185,1.0185,1.0183,1.0183,44200000.0
2008-06-05 16:36:00,1.0183,1.01845,1.0183,1.01845,45600000.0
2008-06-05 16:37:00,1.01845,1.01845,1.0182,1.0183,40000000.0
2008-06-05 16:38:00,1.0183,1.0183,1.0181,1.0181,58400000.0
2008-06-05 16:39:00,1.0181,1.0181,1.018,1.018,26400000.0
2008-06-05 16:40:00,1.01805,1.0182,1.01805,1.0182,54400000.0
2008-06-05 16:41:00,1.0182,1.01825,1.01815,1.01825,16800000.0
2008-06-05 16:42:00,1.0183,1.0186,1.01825,1.0184,46400000.0
2008-06-05 16:43:00,1.0184,1.0185,1.01835,1.01835,50400000.0
2008-06-05 16:44:00,1.0183,1.0191,1.0183,1.019,120000000.0
2008-06-05 16:45:00,1.019,1.019,1.0188,1.0188,58500000.0
2008-06-05 16:46:00,1.0188,1.0189,1.0188,1.0188,38400000.0
2008-06-05 16:47:00,1.0188,1.0188,1.0186,1.0187,73700000.0
2008-06-05 16:48:00,1.0187,1.0191,1.0187,1.0189,82800000.0
2008-06-05 16:49:00,1.0189,1.019,1.0189,1.019,51800000.0
2008-06-05 16:50:00,1.019,1.019,1.0187,1.0188,120900000.0
2008-06-05 16:51:00,1.0188,1.0192,1.0188,1.0192,128800000.0
2008-06-05 16:52:00,1.0192,1.0193,1.0191,1.0193,90200000.0
2008-06-05 16:53:00,1.0193,1.0199,1.0193,1.0198,66000000.0
2008-06-05 16:54:00,1.0198,1.02,1.0196,1.0199,85600000.0
2008-06-05 16:55:00,1.0199,1.02065,1.0199,1.0206,176100000.0
2008-06-05 16:56:00,1.0206,1.0207,1.0204,1.02065,54500000.0
2008-06-05 16:57:00,1.0207,1.0208,1.02055,1.02055,67100000.0
2008-06-05 16:58:00,1.0205,1.02055,1.0204,1.0205,56100000.0
2008-06-05 16:59:00,1.02055,1.0213,1.02055,1.0212,64900000.0
2008-06-05 17:00:00,1.0212,1.0217,1.0212,1.02135,101600000.0
2008-06-05 17:01:00,1.0214,1.0215,1.0212,1.0212,41000000.0
2008-06-05 17:02:00,1.0212,1.0212,1.0208,1.0208,43300000.0
2008-06-05 17:03:00,1.02085,1.0209,1.0208,1.0209,28000000.0
2008-06-05 17:04:00,1.0209,1.0209,1.0205,1.0206,49000000.0
2008-06-05 17:05:00,1.0206,1.0207,1.0204,1.02055,44700000.0
2008-06-05 17:06:00,1.0206,1.0206,1.0201,1.0202,49100000.0
2008-06-05 17:07:00,1.0202,1.0205,1.0199,1.0205,62400000.0
2008-06-05 17:08:00,1.02065,1.0209,1.0206,1.0208,39200000.0
2008-06-05 17:09:00,1.0208,1.0209,1.0207,1.0207,40700000.0
2008-06-05 17:10:00,1.0207,1.0209,1.0205,1.0209,30100000.0
2008-06-05 17:11:00,1.0209,1.0209,1.0207,1.0208,18200000.0
2008-06-05 17:12:00,1.0208,1.021,1.0208,1.0208,17500000.0
2008-06-05 17:13:00,1.0208,1.0208,1.02065,1.0207,7700000.0
2008-06-05 17:14:00,1.0207,1.0209,1.0207,1.0208,30900000.0
2008-06-05 17:15:00,1.02085,1.021,1.0206,1.0209,59000000.0
2008-06-05 17:16:00,1.0208,1.0208,1.0206,1.0207,31500000.0
2008-06-05 17:17:00,1.0206,1.0209,1.0206,1.0209,32200000.0
2008-06-05 17:18:00,1.0209,1.0209,1.0208,1.0208,7000000.0
2008-06-05 17:19:00,1.0208,1.0208,1.0206,1.0208,19700000.0
2008-06-05 17:20:00,1.0209,1.0211,1.0207,1.0208,22200000.0
2008-06-05 17:21:00,1.02075,1.0209,1.0206,1.02065,48700000.0
2008-06-05 17:22:00,1.0207,1.0207,1.0206,1.0206,20200000.0
2008-06-05 17:23:00,1.02055,1.0207,1.0205,1.0207,13800000.0
2008-06-05 17:24:00,1.0207,1.0209,1.0206,1.0208,35700000.0
2008-06-05 17:25:00,1.0208,1.021,1.0208,1.0209,22400000.0
2008-06-05 17:26:00,1.0208,1.0208,1.0206,1.0206,8400000.0
2008-06-05 17:27:00,1.0206,1.0206,1.0205,1.0205,5500000.0
2008-06-05 17:28:00,1.0205,1.0208,1.0205,1.0208,36200000.0
2008-06-05 17:29:00,1.0209,1.0211,1.0209,1.0211,19800000.0
2008-06-05 17:30:00,1.021,1.021,1.021,1.021,5800000.0
2008-06-05 17:31:00,1.021,1.021,1.02055,1.02055,23400000.0
2008-06-05 17:32:00,1.0204,1.0205,1.0204,1.0205,16300000.0
2008-06-05 17:33:00,1.02055,1.02085,1.0205,1.02075,50100000.0
2008-06-05 17:34:00,1.02075,1.0208,1.0206,1.0206,32600000.0
2008-06-05 17:35:00,1.0206,1.0206,1.02035,1.0205,21000000.0
2008-06-05 17:36:00,1.0204,1.0205,1.0203,1.0203,12800000.0
2008-06-05 17:37:00,1.0203,1.0204,1.02025,1.0203,39500000.0
2008-06-05 17:38:00,1.0203,1.0205,1.0202,1.02045,30900000.0
2008-06-05 17:39:00,1.02045,1.0205,1.0204,1.02045,20900000.0
2008-06-05 17:40:00,1.02045,1.0205,1.0204,1.02045,39800000.0
2008-06-05 17:41:00,1.0204,1.02045,1.0204,1.0204,28100000.0
2008-06-05 17:42:00,1.0204,1.02045,1.0204,1.02045,7100000.0
2008-06-05 17:43:00,1.02045,1.0205,1.02035,1.02045,26700000.0
2008-06-05 17:44:00,1.02045,1.0205,1.0204,1.0205,17200000.0
2008-06-05 17:45:00,1.0205,1.0206,1.0205,1.02055,16100000.0
2008-06-05 17:46:00,1.02055,1.02055,1.02055,1.02055,2100000.0
2008-06-05 17:47:00,1.02055,1.02055,1.0205,1.0205,1400000.0
2008-06-05 17:48:00,1.0205,1.0209,1.0205,1.0208,53300000.0
2008-06-05 17:49:00,1.02075,1.02075,1.0207,1.0207,12600000.0
2008-06-05 17:50:00,1.0207,1.0209,1.0206,1.0208,25400000.0
2008-06-05 17:51:00,1.0208,1.0209,1.0208,1.0209,16100000.0
2008-06-05 17:52:00,1.0209,1.0209,1.0206,1.0207,23800000.0
2008-06-05 17:53:00,1.02065,1.0207,1.0206,1.0206,32200000.0
2008-06-05 17:54:00,1.0206,1.0206,1.0203,1.0205,95200000.0
2008-06-05 17:55:00,1.0205,1.02055,1.02045,1.02045,60900000.0
2008-06-05 17:56:00,1.02045,1.0205,1.0204,1.0204,9800000.0
2008-06-05 17:57:00,1.02045,1.0206,1.02045,1.0205,26600000.0
2008-06-05 17:58:00,1.0205,1.0205,1.0201,1.0201,53900000.0
2008-06-05 17:59:00,1.0201,1.0201,1.0194,1.0195,113000000.0
2008-06-05 18:00:00,1.0195,1.0199,1.0195,1.01975,39600000.0
2008-06-05 18:01:00,1.01975,1.0198,1.01975,1.01975,18900000.0
2008-06-05 18:02:00,1.0197,1.01985,1.0196,1.01985,51100000.0
2008-06-05 18:03:00,1.01985,1.01985,1.01985,1.01985,700000.0
2008-06-05 18:04:00,1.01985,1.0199,1.0197,1.0197,24500000.0
2008-06-05 18:05:00,1.0198,1.0198,1.0197,1.0198,25200000.0
2008-06-05 18:06:00,1.0198,1.0198,1.0197,1.0198,14000000.0
2008-06-05 18:07:00,1.0197,1.0197,1.0196,1.0197,17500000.0
2008-06-05 18:08:00,1.0197,1.01975,1.0197,1.01975,16200000.0
2008-06-05 18:09:00,1.01975,1.0198,1.0195,1.01975,36400000.0
2008-06-05 18:10:00,1.01975,1.02,1.01975,1.01995,22400000.0
2008-06-05 18:11:00,1.0199,1.02,1.01985,1.0199,28000000.0
2008-06-05 18:12:00,1.0199,1.0202,1.0199,1.02005,59500000.0
2008-06-05 18:13:00,1.02,1.02,1.0198,1.0199,41300000.0
2008-06-05 18:14:00,1.02,1.02,1.0197,1.0197,35700000.0
2008-06-05 18:15:00,1.0197,1.02,1.0197,1.0199,14700000.0
2008-06-05 18:16:00,1.0199,1.0199,1.0199,1.0199,2100000.0
2008-06-05 18:17:00,1.0199,1.0199,1.0197,1.01975,25900000.0
2008-06-05 18:18:00,1.0198,1.0198,1.0195,1.0195,41800000.0
2008-06-05 18:19:00,1.01955,1.0196,1.01955,1.0196,11200000.0
2008-06-05 18:20:00,1.01965,1.01985,1.0196,1.0198,26600000.0
2008-06-05 18:21:00,1.0198,1.0198,1.0196,1.0196,18200000.0
2008-06-05 18:22:00,1.01965,1.0198,1.0196,1.01975,24500000.0
2008-06-05 18:23:00,1.0198,1.0198,1.01965,1.0197,90300000.0
2008-06-05 18:24:00,1.01965,1.0197,1.01965,1.01965,50400000.0
2008-06-05 18:25:00,1.0197,1.0197,1.0195,1.0196,13300000.0
2008-06-05 18:26:00,1.0196,1.0196,1.0195,1.0196,15400000.0
2008-06-05 18:27:00,1.01965,1.01975,1.01955,1.0197,26600000.0
2008-06-05 18:28:00,1.0197,1.0197,1.0195,1.0196,41000000.0
2008-06-05 18:29:00,1.0196,1.0196,1.0196,1.0196,14800000.0
2008-06-05 18:30:00,1.0196,1.0198,1.0196,1.0197,14100000.0
2008-06-05 18:31:00,1.0197,1.0198,1.0196,1.0198,25200000.0
2008-06-05 18:32:00,1.0198,1.0198,1.0197,1.0197,2800000.0
2008-06-05 18:33:00,1.01975,1.01975,1.0197,1.0197,15100000.0
2008-06-05 18:34:00,1.0197,1.0197,1.01965,1.0197,29500000.0
2008-06-05 18:35:00,1.0197,1.0198,1.0197,1.0197,4700000.0
2008-06-05 18:36:00,1.0197,1.0197,1.01965,1.01965,8300000.0
2008-06-05 18:37:00,1.01965,1.0197,1.01955,1.0197,14900000.0
2008-06-05 18:38:00,1.0197,1.0197,1.01965,1.01965,2000000.0
2008-06-05 18:39:00,1.01965,1.01965,1.0196,1.0196,7000000.0
2008-06-05 18:40:00,1.0196,1.0197,1.01955,1.0196,31900000.0
2008-06-05 18:41:00,1.0196,1.0197,1.0196,1.0196,4400000.0
2008-06-05 18:42:00,1.0196,1.0197,1.0196,1.0197,8100000.0
2008-06-05 18:43:00,1.0197,1.0197,1.0196,1.0197,8200000.0
2008-06-05 18:44:00,1.0196,1.0196,1.01955,1.0196,2600000.0
2008-06-05 18:45:00,1.0196,1.0197,1.0196,1.0196,17100000.0
2008-06-05 18:46:00,1.0196,1.0196,1.0196,1.0196,2100000.0
2008-06-05 18:47:00,1.01943,1.0195,1.01932,1.01932,19500000.0
2008-06-05 18:48:00,1.0196,1.01975,1.0196,1.0197,23000000.0
2008-06-05 18:49:00,1.0197,1.0197,1.01955,1.01955,15900000.0
2008-06-05 18:50:00,1.01955,1.01955,1.01955,1.01955,1400000.0
2008-06-05 18:51:00,1.01955,1.01955,1.0195,1.0195,7100000.0
2008-06-05 18:52:00,1.0195,1.0195,1.0195,1.0195,2200000.0
2008-06-05 18:53:00,1.0195,1.0195,1.0195,1.0195,700000.0
2008-06-05 18:54:00,1.01933,1.01933,1.01927,1.01927,3300000.0
2008-06-05 18:55:00,1.0195,1.0195,1.0193,1.0193,20400000.0
2008-06-05 18:56:00,1.0193,1.0193,1.019,1.019,15600000.0
2008-06-05 18:57:00,1.019,1.0193,1.01855,1.0192,112900000.0
2008-06-05 18:58:00,1.0192,1.0193,1.019,1.01925,26700000.0
2008-06-05 18:59:00,1.01935,1.0194,1.01935,1.0194,11900000.0
2008-06-05 19:00:00,1.0194,1.01975,1.0194,1.0196,41600000.0
2008-06-05 19:01:00,1.0196,1.0196,1.0195,1.01955,16300000.0
2008-06-05 19:02:00,1.01955,1.0196,1.0189,1.0193,49000000.0
2008-06-05 19:03:00,1.0193,1.0193,1.0191,1.01925,14700000.0
2008-06-05 19:04:00,1.0192,1.0193,1.0192,1.0192,9300000.0
2008-06-05 19:05:00,1.01915,1.0192,1.01915,1.0192,1400000.0
2008-06-05 19:06:00,1.0192,1.0192,1.01915,1.01915,2800000.0
2008-06-05 19:07:00,1.0192,1.0192,1.0192,1.0192,1400000.0
2008-06-05 19:08:00,1.0192,1.0192,1.01915,1.0192,14800000.0
2008-06-05 19:09:00,1.0192,1.01925,1.0191,1.01925,21000000.0
2008-06-05 19:10:00,1.01925,1.0193,1.01915,1.0192,7400000.0
2008-06-05 19:11:00,1.0192,1.0192,1.019,1.01905,45300000.0
2008-06-05 19:12:00,1.019,1.01915,1.0188,1.0188,27600000.0
2008-06-05 19:13:00,1.01885,1.01885,1.0188,1.0188,16000000.0
2008-06-05 19:14:00,1.0188,1.0189,1.01875,1.0189,17600000.0
2008-06-05 19:15:00,1.01885,1.0189,1.01875,1.0188,7600000.0
2008-06-05 19:16:00,1.0188,1.01895,1.0187,1.01895,18100000.0
2008-06-05 19:17:00,1.019,1.01925,1.01895,1.0192,25900000.0
2008-06-05 19:18:00,1.01915,1.0192,1.019,1.019,26500000.0
2008-06-05 19:19:00,1.019,1.01915,1.019,1.0191,16300000.0
2008-06-05 19:20:00,1.0191,1.0191,1.0188,1.0189,15400000.0
2008-06-05 19:21:00,1.0188,1.019,1.0188,1.0189,22700000.0
2008-06-05 19:22:00,1.01885,1.0192,1.0188,1.0191,10300000.0
2008-06-05 19:23:00,1.0191,1.0191,1.019,1.019,11900000.0
2008-06-05 19:24:00,1.019,1.019,1.0188,1.01895,10700000.0
2008-06-05 19:25:00,1.019,1.01905,1.01895,1.019,6300000.0
2008-06-05 19:26:00,1.01895,1.019,1.01895,1.019,1400000.0
2008-06-05 19:27:00,1.019,1.01905,1.01895,1.019,5500000.0
2008-06-05 19:28:00,1.019,1.019,1.019,1.019,3500000.0
2008-06-05 19:29:00,1.01905,1.0192,1.019,1.0191,25300000.0
2008-06-05 19:30:00,1.0191,1.01935,1.0191,1.0193,13700000.0
2008-06-05 19:31:00,1.01935,1.0194,1.01915,1.01915,9700000.0
2008-06-05 19:32:00,1.0191,1.01915,1.0191,1.01915,4200000.0
2008-06-05 19:33:00,1.0192,1.0192,1.01895,1.01895,14800000.0
2008-06-05 19:34:00,1.01895,1.019,1.01895,1.01895,3500000.0
2008-06-05 19:35:00,1.01895,1.019,1.01885,1.019,11000000.0
2008-06-05 19:36:00,1.01905,1.0193,1.019,1.0192,19600000.0
2008-06-05 19:37:00,1.0193,1.0193,1.01915,1.0192,6300000.0
2008-06-05 19:38:00,1.0192,1.0192,1.0192,1.0192,700000.0
2008-06-05 19:39:00,1.01915,1.0192,1.01915,1.01915,3500000.0
2008-06-05 19:40:00,1.01915,1.01915,1.0191,1.0191,7000000.0
2008-06-05 19:41:00,1.01915,1.0192,1.01915,1.01915,2800000.0
2008-06-05 19:42:00,1.01915,1.0193,1.0191,1.0191,33900000.0
2008-06-05 19:43:00,1.0192,1.0192,1.0191,1.0191,7100000.0
2008-06-05 19:44:00,1.01905,1.0191,1.019,1.0191,6800000.0
2008-06-05 19:45:00,1.0191,1.01915,1.0191,1.01915,4700000.0
2008-06-05 19:46:00,1.0192,1.0192,1.01915,1.01915,1000000.0
2008-06-05 19:47:00,1.0192,1.0195,1.0192,1.0195,31800000.0
2008-06-05 19:48:00,1.0195,1.0195,1.01945,1.01945,1300000.0
2008-06-05 19:49:00,1.01925,1.01945,1.01905,1.01905,8900000.0
2008-06-05 19:50:00,1.01945,1.0195,1.0192,1.01945,24500000.0
2008-06-05 19:51:00,1.0195,1.0196,1.0195,1.0196,19700000.0
2008-06-05 19:52:00,1.0196,1.0198,1.0196,1.0196,11300000.0
2008-06-05 19:53:00,1.01955,1.01955,1.0195,1.0195,3500000.0
2008-06-05 19:54:00,1.01955,1.0197,1.01955,1.01965,12200000.0
2008-06-05 19:55:00,1.01965,1.01975,1.01965,1.0197,15600000.0
2008-06-05 19:56:00,1.01965,1.0197,1.0196,1.0196,6100000.0
2008-06-05 19:57:00,1.01955,1.0196,1.0195,1.01955,6800000.0
2008-06-05 19:58:00,1.01955,1.0196,1.01955,1.0196,6900000.0
2008-06-05 19:59:00,1.0196,1.0196,1.0195,1.01955,2700000.0
2008-06-05 20:00:00,1.0196,1.01965,1.0196,1.01965,6200000.0
2008-06-05 20:01:00,1.0197,1.0198,1.0197,1.0197,5900000.0
2008-06-05 20:02:00,1.0196,1.01965,1.01945,1.01945,18000000.0
2008-06-05 20:03:00,1.0194,1.0195,1.0194,1.01945,6100000.0
2008-06-05 20:04:00,1.0195,1.0195,1.0194,1.0194,3500000.0
2008-06-05 20:05:00,1.01945,1.01945,1.0192,1.0192,8400000.0
2008-06-05 20:06:00,1.0192,1.0192,1.0192,1.0192,5400000.0
2008-06-05 20:07:00,1.0192,1.0193,1.0192,1.01925,3800000.0
2008-06-05 20:08:00,1.0192,1.0193,1.01905,1.0193,8400000.0
2008-06-05 20:09:00,1.01925,1.0193,1.0192,1.01925,6300000.0
2008-06-05 20:10:00,1.0193,1.0193,1.0193,1.0193,9600000.0
2008-06-05 20:11:00,1.0193,1.0193,1.0192,1.01925,2800000.0
2008-06-05 20:12:00,1.01925,1.0193,1.01915,1.0192,6600000.0
2008-06-05 20:13:00,1.0192,1.0192,1.0192,1.0192,700000.0
2008-06-05 20:14:00,1.01925,1.01925,1.01915,1.0192,6300000.0
2008-06-05 20:15:00,1.0192,1.0194,1.01915,1.01935,19300000.0
2008-06-05 20:16:00,1.01935,1.01955,1.0193,1.01955,19600000.0
2008-06-05 20:17:00,1.0196,1.0197,1.01925,1.0193,19300000.0
2008-06-05 20:18:00,1.01935,1.0195,1.01935,1.0195,11900000.0
2008-06-05 20:19:00,1.01945,1.0196,1.01945,1.0196,3500000.0
2008-06-05 20:20:00,1.01965,1.01965,1.01955,1.0196,5600000.0
2008-06-05 20:21:00,1.0196,1.0197,1.0196,1.01965,9000000.0
2008-06-05 20:22:00,1.0196,1.0196,1.0194,1.0195,12400000.0
2008-06-05 20:23:00,1.01945,1.01955,1.01915,1.01915,25100000.0
2008-06-05 20:24:00,1.0192,1.01935,1.0191,1.01915,27800000.0
2008-06-05 20:25:00,1.0192,1.0192,1.01905,1.01905,15400000.0
2008-06-05 20:26:00,1.0191,1.0193,1.019,1.0191,17700000.0
2008-06-05 20:27:00,1.0191,1.0192,1.0191,1.0192,16700000.0
2008-06-05 20:28:00,1.01915,1.01915,1.01915,1.01915,2100000.0
2008-06-05 20:29:00,1.01915,1.0192,1.01915,1.0192,4200000.0
2008-06-05 20:30:00,1.0192,1.0192,1.019,1.019,14400000.0
2008-06-05 20:31:00,1.01905,1.0191,1.019,1.019,4900000.0
2008-06-05 20:32:00,1.01895,1.019,1.0185,1.0186,29600000.0
2008-06-05 20:33:00,1.0186,1.0186,1.0183,1.01845,28200000.0
2008-06-05 20:34:00,1.0184,1.01845,1.01835,1.0184,9800000.0
2008-06-05 20:35:00,1.01835,1.0189,1.01835,1.0188,25400000.0
2008-06-05 20:36:00,1.0188,1.0188,1.0184,1.0184,50400000.0
2008-06-05 20:37:00,1.0185,1.0186,1.0184,1.0185,26200000.0
2008-06-05 20:38:00,1.0185,1.0185,1.0185,1.0185,2100000.0
2008-06-05 20:39:00,1.0185,1.0186,1.0185,1.0186,3500000.0
2008-06-05 20:40:00,1.01865,1.0187,1.0183,1.0183,44200000.0
2008-06-05 20:41:00,1.0183,1.01835,1.0181,1.0182,32000000.0
2008-06-05 20:42:00,1.0182,1.0182,1.0181,1.0181,12600000.0
2008-06-05 20:43:00,1.01805,1.01805,1.0174,1.0176,38700000.0
2008-06-05 20:44:00,1.01755,1.01755,1.01745,1.0175,23100000.0
2008-06-05 20:45:00,1.01755,1.0177,1.01725,1.01755,60000000.0
2008-06-05 20:46:00,1.0176,1.018,1.01755,1.01785,38200000.0
2008-06-05 20:47:00,1.0179,1.018,1.0175,1.0176,53700000.0
2008-06-05 20:48:00,1.0176,1.0176,1.0175,1.01755,4700000.0
2008-06-05 20:49:00,1.0176,1.018,1.0176,1.0178,37600000.0
2008-06-05 20:50:00,1.0178,1.018,1.0177,1.018,28100000.0
2008-06-05 20:51:00,1.0179,1.018,1.0179,1.0179,14700000.0
2008-06-05 20:52:00,1.0179,1.018,1.0179,1.018,3900000.0
2008-06-05 20:53:00,1.0181,1.0182,1.018,1.018,9100000.0
2008-06-05 20:54:00,1.018,1.0181,1.018,1.018,25000000.0
2008-06-05 20:55:00,1.018,1.0183,1.018,1.0183,38000000.0
2008-06-05 20:56:00,1.0183,1.0183,1.018,1.0183,42500000.0
2008-06-05 20:57:00,1.0182,1.0185,1.0181,1.0184,29000000.0
2008-06-05 20:58:00,1.0184,1.0185,1.0183,1.0184,22500000.0
2008-06-05 20:59:00,1.0184,1.01855,1.01815,1.0184,28900000.0
2008-06-05 21:00:00,1.0183,1.0184,1.018,1.0182,32600000.0
2008-06-05 21:01:00,1.0182,1.0183,1.0181,1.0183,15000000.0
2008-06-05 21:02:00,1.0183,1.0185,1.0183,1.0184,12800000.0
2008-06-05 21:03:00,1.0184,1.0184,1.0184,1.0184,800000.0
2008-06-05 21:04:00,1.0185,1.0185,1.0184,1.0184,3200000.0
2008-06-05 21:05:00,1.0183,1.0184,1.01825,1.0184,2900000.0
2008-06-05 21:06:00,1.0184,1.0184,1.0182,1.0183,22300000.0
2008-06-05 21:07:00,1.0182,1.0183,1.01805,1.01805,9200000.0
2008-06-05 21:08:00,1.018,1.018,1.0179,1.0179,30500000.0
2008-06-05 21:09:00,1.0179,1.018,1.0177,1.0177,68300000.0
2008-06-05 21:10:00,1.01775,1.0179,1.0177,1.0178,14600000.0
2008-06-05 21:11:00,1.0178,1.0178,1.0177,1.0177,6800000.0
2008-06-05 21:12:00,1.0178,1.0178,1.0177,1.0177,12400000.0
2008-06-05 21:13:00,1.0177,1.0178,1.0175,1.0177,25700000.0
2008-06-05 21:14:00,1.01765,1.01765,1.01765,1.01765,700000.0
2008-06-05 21:15:00,1.01765,1.01765,1.0175,1.0176,9600000.0
2008-06-05 21:16:00,1.0176,1.0178,1.0175,1.0176,14300000.0
2008-06-05 21:17:00,1.01755,1.0176,1.0175,1.0176,3200000.0
2008-06-05 21:18:00,1.0176,1.0179,1.0176,1.0177,6400000.0
2008-06-05 21:19:00,1.0178,1.0178,1.0178,1.0178,2400000.0
2008-06-05 21:20:00,1.0176,1.0177,1.0176,1.0177,6300000.0
2008-06-05 21:21:00,1.0177,1.0177,1.0174,1.0174,17600000.0
2008-06-05 21:22:00,1.0175,1.0177,1.0173,1.0173,14400000.0
2008-06-05 21:23:00,1.0173,1.0174,1.0172,1.0172,8800000.0
2008-06-05 21:24:00,1.0172,1.0174,1.0172,1.0173,18400000.0
2008-06-05 21:25:00,1.0173,1.0175,1.0173,1.0175,43900000.0
2008-06-05 21:26:00,1.0175,1.0176,1.0175,1.0176,13600000.0
2008-06-05 21:27:00,1.0174,1.0176,1.0174,1.0175,13900000.0
2008-06-05 21:28:00,1.0175,1.0177,1.0175,1.0176,21600000.0
2008-06-05 21:29:00,1.0177,1.0177,1.0176,1.0176,7200000.0
2008-06-05 21:30:00,1.0177,1.0177,1.0176,1.0176,11200000.0
2008-06-05 21:31:00,1.0176,1.0176,1.0175,1.0175,40000000.0
2008-06-05 21:32:00,1.0173,1.0173,1.0171,1.0172,73800000.0
2008-06-05 21:33:00,1.0172,1.0173,1.0172,1.0173,26200000.0
2008-06-05 21:34:00,1.0172,1.0172,1.0171,1.0171,13500000.0
2008-06-05 21:35:00,1.0171,1.0171,1.0167,1.0167,23100000.0
2008-06-05 21:36:00,1.0167,1.0169,1.0167,1.0168,28600000.0
2008-06-05 21:37:00,1.0168,1.0168,1.0167,1.0167,3000000.0
2008-06-05 21:38:00,1.0167,1.0167,1.01665,1.01665,1400000.0
2008-06-05 21:39:00,1.0167,1.0169,1.0167,1.0168,8000000.0
2008-06-05 21:40:00,1.0169,1.0169,1.0168,1.0168,7200000.0
2008-06-05 21:41:00,1.0168,1.0168,1.0166,1.0166,3100000.0
2008-06-05 21:42:00,1.0166,1.0168,1.0166,1.0167,11600000.0
2008-06-05 21:43:00,1.0167,1.0168,1.0167,1.0168,11200000.0
2008-06-05 21:44:00,1.0168,1.0168,1.01665,1.01665,2200000.0
2008-06-05 21:45:00,1.01665,1.0171,1.01665,1.0171,10000000.0
2008-06-05 21:46:00,1.0171,1.0171,1.0169,1.0169,4800000.0
2008-06-05 21:47:00,1.0169,1.0172,1.01675,1.0171,12100000.0
2008-06-05 21:48:00,1.0171,1.0172,1.0171,1.0172,3200000.0
2008-06-05 21:49:00,1.0171,1.0171,1.0168,1.0168,23700000.0
2008-06-05 21:50:00,1.0171,1.0174,1.0168,1.0168,64900000.0
2008-06-05 21:51:00,1.0169,1.0172,1.0169,1.0172,7000000.0
2008-06-05 21:52:00,1.0172,1.0175,1.0172,1.0175,8700000.0
2008-06-05 21:53:00,1.0176,1.0178,1.0173,1.0175,27900000.0
2008-06-05 21:54:00,1.0175,1.0178,1.0175,1.0176,12700000.0
2008-06-05 21:55:00,1.0175,1.0175,1.0175,1.0175,3800000.0
2008-06-05 21:56:00,1.01745,1.0176,1.01745,1.0176,2900000.0
2008-06-05 21:57:00,1.0175,1.0175,1.0175,1.0175,2400000.0
2008-06-05 21:58:00,1.0176,1.0176,1.0175,1.0175,4800000.0
2008-06-05 21:59:00,1.0176,1.0178,1.0176,1.0176,14100000.0
2008-06-05 22:00:00,1.0176,1.0177,1.0176,1.0177,2400000.0
2008-06-05 22:01:00,1.01755,1.0177,1.01755,1.0177,5200000.0
2008-06-05 22:02:00,1.0177,1.0177,1.0175,1.0175,6300000.0
2008-06-05 22:03:00,1.0175,1.0177,1.0175,1.0176,6300000.0
2008-06-05 22:04:00,1.0173,1.01746,1.01725,1.01725,5900000.0
2008-06-05 22:05:00,1.01745,1.0177,1.01745,1.0175,4500000.0
2008-06-05 22:06:00,1.01745,1.0176,1.01745,1.0176,2200000.0
2008-06-05 22:07:00,1.0175,1.0176,1.0175,1.0175,6400000.0
2008-06-05 22:08:00,1.0174,1.0174,1.0174,1.0174,2900000.0
2008-06-05 22:09:00,1.0174,1.0175,1.0173,1.0174,12200000.0
2008-06-05 22:10:00,1.0174,1.0174,1.0173,1.0173,2400000.0
2008-06-05 22:11:00,1.0172,1.0174,1.0172,1.0174,13800000.0
2008-06-05 22:12:00,1.0174,1.0174,1.0174,1.0174,800000.0
2008-06-05 22:13:00,1.0173,1.0175,1.0173,1.0173,14200000.0
2008-06-05 22:14:00,1.0173,1.0174,1.0173,1.0173,8500000.0
2008-06-05 22:15:00,1.0173,1.0173,1.0171,1.0172,12100000.0
2008-06-05 22:16:00,1.0172,1.0173,1.01715,1.0172,5200000.0
2008-06-05 22:17:00,1.0171,1.0171,1.0171,1.0171,1800000.0
2008-06-05 22:18:00,1.01715,1.0173,1.0171,1.0173,8200000.0
2008-06-05 22:19:00,1.0172,1.0172,1.01715,1.01715,7300000.0
2008-06-05 22:20:00,1.0171,1.0173,1.0171,1.0173,10200000.0
2008-06-05 22:21:00,1.0173,1.0173,1.01715,1.0173,5600000.0
2008-06-05 22:22:00,1.0173,1.0174,1.0173,1.0174,1400000.0
2008-06-05 22:23:00,1.01725,1.01725,1.01725,1.01725,1400000.0
2008-06-05 22:24:00,1.0173,1.0173,1.0172,1.0173,10200000.0
2008-06-05 22:25:00,1.0173,1.0174,1.0173,1.0174,6800000.0
2008-06-05 22:26:00,1.0173,1.0173,1.0173,1.0173,1500000.0
2008-06-05 22:27:00,1.0173,1.0174,1.0173,1.0174,9900000.0
2008-06-05 22:28:00,1.0173,1.0175,1.0173,1.0175,7500000.0
2008-06-05 22:29:00,1.0175,1.0175,1.0175,1.0175,4400000.0
2008-06-05 22:30:00,1.0175,1.0175,1.0175,1.0175,1800000.0
2008-06-05 22:31:00,1.0175,1.0175,1.0175,1.0175,9600000.0
2008-06-05 22:32:00,1.0175,1.0175,1.0175,1.0175,4800000.0
2008-06-05 22:33:00,1.0175,1.0175,1.0175,1.0175,2450000.0
2008-06-05 22:34:00,1.0175,1.0175,1.0175,1.0175,500000.0
2008-06-05 22:35:00,1.01722,1.01735,1.01713,1.01717,11000000.0
2008-06-05 22:36:00,1.0175,1.0177,1.0174,1.0177,9150000.0
2008-06-05 22:37:00,1.0177,1.0177,1.0174,1.0177,6550000.0
2008-06-05 22:38:00,1.0177,1.0179,1.0174,1.0174,27800000.0
2008-06-05 22:39:00,1.0174,1.0175,1.0174,1.0175,16100000.0
2008-06-05 22:40:00,1.0175,1.0178,1.0174,1.0177,42000000.0
2008-06-05 22:41:00,1.0177,1.018,1.0177,1.0178,32600000.0
2008-06-05 22:42:00,1.0177,1.0178,1.0174,1.0174,28100000.0
2008-06-05 22:43:00,1.0174,1.0176,1.0174,1.0176,36600000.0
2008-06-05 22:44:00,1.0176,1.0178,1.0174,1.0174,33200000.0
2008-06-05 22:45:00,1.0174,1.0176,1.0174,1.0174,28000000.0
2008-06-05 22:46:00,1.0174,1.0176,1.0174,1.0174,9100000.0
2008-06-05 22:47:00,1.0174,1.0175,1.0174,1.0175,10100000.0
2008-06-05 22:48:00,1.0174,1.0177,1.0174,1.0175,41300000.0
2008-06-05 22:49:00,1.0175,1.0175,1.0175,1.0175,1100000.0
2008-06-05 22:50:00,1.01738,1.01738,1.01714,1.01719,3700000.0
2008-06-05 22:51:00,1.0175,1.0176,1.0175,1.0175,19200000.0
2008-06-05 22:52:00,1.0175,1.0175,1.0175,1.0175,2100000.0
2008-06-05 22:53:00,1.0174,1.0174,1.0174,1.0174,1000000.0
2008-06-05 22:54:00,1.0174,1.0176,1.0174,1.0176,8000000.0
2008-06-05 22:55:00,1.0176,1.0179,1.0175,1.0177,35500000.0
2008-06-05 22:56:00,1.0176,1.0176,1.0176,1.0176,2200000.0
2008-06-05 22:57:00,1.018,1.018,1.0177,1.018,15900000.0
2008-06-05 22:58:00,1.018,1.018,1.018,1.018,3000000.0
2008-06-05 22:59:00,1.018,1.018,1.0175,1.0175,21000000.0
2008-06-05 23:00:00,1.0175,1.0175,1.0175,1.0175,8100000.0
2008-06-05 23:01:00,1.0174,1.0175,1.0173,1.0173,38200000.0
2008-06-05 23:02:00,1.0173,1.0177,1.0173,1.0175,26900000.0
2008-06-05 23:03:00,1.0174,1.0174,1.0174,1.0174,2100000.0
2008-06-05 23:04:00,1.01745,1.0177,1.01745,1.0175,5800000.0
2008-06-05 23:05:00,1.0175,1.0175,1.0175,1.0175,4700000.0
2008-06-05 23:06:00,1.0176,1.0176,1.0175,1.0175,10600000.0
2008-06-05 23:07:00,1.0178,1.0179,1.0178,1.0179,8900000.0
2008-06-05 23:08:00,1.0178,1.0178,1.0175,1.0175,54900000.0
2008-06-05 23:09:00,1.0174,1.0175,1.0174,1.0174,29600000.0
2008-06-05 23:10:00,1.0175,1.0175,1.0171,1.0174,21300000.0
2008-06-05 23:11:00,1.0173,1.0173,1.0172,1.0172,24400000.0
2008-06-05 23:12:00,1.0171,1.0172,1.0171,1.0172,10100000.0
2008-06-05 23:13:00,1.0172,1.0172,1.0172,1.0172,1200000.0
2008-06-05 23:14:00,1.0172,1.0174,1.0171,1.0174,15500000.0
2008-06-05 23:15:00,1.0174,1.0174,1.01725,1.01735,7300000.0
2008-06-05 23:16:00,1.01735,1.01735,1.0172,1.0172,10100000.0
2008-06-05 23:17:00,1.0172,1.0172,1.0171,1.0171,17200000.0
2008-06-05 23:18:00,1.0171,1.0172,1.0169,1.0169,42800000.0
2008-06-05 23:19:00,1.0168,1.0168,1.0167,1.0167,16700000.0
2008-06-05 23:20:00,1.0167,1.0167,1.0167,1.0167,16400000.0
2008-06-05 23:21:00,1.0167,1.0167,1.0167,1.0167,12800000.0
2008-06-05 23:22:00,1.0167,1.0167,1.0167,1.0167,5600000.0
2008-06-05 23:23:00,1.0167,1.0167,1.0165,1.0166,10200000.0
2008-06-05 23:24:00,1.0166,1.0167,1.0165,1.0165,19200000.0
2008-06-05 23:25:00,1.0165,1.0165,1.0165,1.0165,5700000.0
2008-06-05 23:26:00,1.0165,1.0166,1.0164,1.0164,59200000.0
2008-06-05 23:27:00,1.01645,1.0165,1.01645,1.0165,2300000.0
2008-06-05 23:28:00,1.0165,1.0165,1.0165,1.0165,3200000.0
2008-06-05 23:29:00,1.0165,1.0166,1.0165,1.0165,21600000.0
2008-06-05 23:30:00,1.0165,1.0166,1.0165,1.0166,17400000.0
2008-06-05 23:31:00,1.0167,1.0167,1.0166,1.01665,35000000.0
2008-06-05 23:32:00,1.0166,1.01665,1.0166,1.01665,8700000.0
2008-06-05 23:33:00,1.0166,1.0166,1.0166,1.0166,3400000.0
2008-06-05 23:34:00,1.0166,1.0167,1.0166,1.0167,7700000.0
2008-06-05 23:35:00,1.0168,1.0168,1.0167,1.0168,35600000.0
2008-06-05 23:36:00,1.0168,1.0168,1.0166,1.0167,56600000.0
2008-06-05 23:37:00,1.0167,1.0167,1.0167,1.0167,22600000.0
2008-06-05 23:38:00,1.0167,1.0167,1.0167,1.0167,9400000.0
2008-06-05 23:39:00,1.0167,1.0167,1.0167,1.0167,9800000.0
2008-06-05 23:40:00,1.0167,1.0167,1.0166,1.0166,46800000.0
2008-06-05 23:41:00,1.0166,1.0167,1.0166,1.0166,57200000.0
2008-06-05 23:42:00,1.0166,1.0166,1.0166,1.0166,34800000.0
2008-06-05 23:43:00,1.0166,1.0166,1.0165,1.0166,45000000.0
2008-06-05 23:44:00,1.0166,1.0166,1.0166,1.0166,10100000.0
2008-06-05 23:45:00,1.0166,1.0166,1.0166,1.0166,48300000.0
2008-06-05 23:46:00,1.0166,1.0166,1.0166,1.0166,27700000.0
2008-06-05 23:47:00,1.0166,1.0166,1.0166,1.0166,12400000.0
2008-06-05 23:48:00,1.0167,1.0167,1.0167,1.0167,24700000.0
2008-06-05 23:49:00,1.0167,1.0167,1.0167,1.0167,12300000.0
2008-06-05 23:50:00,1.01675,1.0169,1.01675,1.0169,60500000.0
2008-06-05 23:51:00,1.0169,1.0169,1.0169,1.0169,19700000.0
2008-06-05 23:52:00,1.0169,1.0169,1.0169,1.0169,18900000.0
2008-06-05 23:53:00,1.0169,1.0172,1.0169,1.0172,16100000.0
2008-06-05 23:54:00,1.0172,1.0173,1.0172,1.0173,17500000.0
2008-06-05 23:55:00,1.01703,1.0173,1.01699,1.0173,71000000.0
2008-06-05 23:56:00,1.01725,1.01725,1.01725,1.01725,2000000.0
2008-06-05 23:57:00,1.01714,1.01728,1.01711,1.01718,13700000.0
2008-06-05 23:58:00,1.0173,1.0173,1.0173,1.0173,5100000.0
2008-06-05 23:59:00,1.0173,1.0173,1.0173,1.0173,12800000.0
2008-06-06 00:00:00,1.0173,1.0173,1.0173,1.0173,30900000.0
2008-06-06 00:01:00,1.0173,1.01735,1.0173,1.01735,7800000.0
2008-06-06 00:02:00,1.01735,1.0174,1.01735,1.0174,3500000.0
2008-06-06 00:03:00,1.0174,1.0175,1.0174,1.0175,34300000.0
2008-06-06 00:04:00,1.01755,1.0176,1.01755,1.01755,17000000.0
2008-06-06 00:05:00,1.0177,1.01785,1.0177,1.0178,6400000.0
2008-06-06 00:06:00,1.0178,1.0178,1.0178,1.0178,2400000.0
2008-06-06 00:07:00,1.0178,1.0178,1.0178,1.0178,1600000.0
2008-06-06 00:08:00,1.0178,1.0178,1.0178,1.0178,2400000.0
2008-06-06 00:09:00,1.0178,1.0178,1.0174,1.0175,108300000.0
2008-06-06 00:10:00,1.0175,1.0175,1.0175,1.0175,18500000.0
2008-06-06 00:11:00,1.0175,1.0177,1.0174,1.0177,38200000.0
2008-06-06 00:12:00,1.0177,1.0177,1.0177,1.0177,600000.0
2008-06-06 00:13:00,1.0177,1.0177,1.0177,1.0177,400000.0
2008-06-06 00:14:00,1.0176,1.0176,1.0176,1.0176,600000.0
2008-06-06 00:15:00,1.01726,1.01735,1.01715,1.01735,4800000.0
2008-06-06 00:16:00,1.0175,1.0175,1.0173,1.0173,8300000.0
2008-06-06 00:17:00,1.0173,1.0174,1.0173,1.0174,26300000.0
2008-06-06 00:18:00,1.0174,1.0174,1.0173,1.0173,44500000.0
2008-06-06 00:19:00,1.0173,1.0173,1.0173,1.0173,53400000.0
2008-06-06 00:20:00,1.0173,1.0173,1.0173,1.0173,11200000.0
2008-06-06 00:21:00,1.0173,1.0173,1.0173,1.0173,1400000.0
2008-06-06 00:22:00,1.01725,1.01725,1.01707,1.01707,16500000.0
2008-06-06 00:23:00,1.0173,1.0173,1.0173,1.0173,11600000.0
2008-06-06 00:24:00,1.0173,1.0173,1.0173,1.0173,24100000.0
2008-06-06 00:25:00,1.0173,1.0173,1.0173,1.0173,9000000.0
2008-06-06 00:26:00,1.0173,1.0173,1.0173,1.0173,50600000.0
2008-06-06 00:27:00,1.0173,1.0173,1.0173,1.0173,63600000.0
2008-06-06 00:28:00,1.0173,1.0173,1.0173,1.0173,11400000.0
2008-06-06 00:29:00,1.0173,1.0174,1.0173,1.0174,48500000.0
2008-06-06 00:30:00,1.0176,1.0176,1.0175,1.0175,13700000.0
2008-06-06 00:31:00,1.0175,1.0176,1.0175,1.0176,49500000.0
2008-06-06 00:32:00,1.0176,1.0182,1.0176,1.0181,58800000.0
2008-06-06 00:33:00,1.0181,1.0183,1.0181,1.0183,20300000.0
2008-06-06 00:34:00,1.0182,1.0183,1.018,1.018,38200000.0
2008-06-06 00:35:00,1.018,1.0182,1.0177,1.0179,42800000.0
2008-06-06 00:36:00,1.0179,1.0179,1.0174,1.0177,56800000.0
2008-06-06 00:37:00,1.0177,1.0177,1.0174,1.0177,22500000.0
2008-06-06 00:38:00,1.0177,1.0179,1.0174,1.0175,61100000.0
2008-06-06 00:39:00,1.0175,1.0178,1.0175,1.0178,67700000.0
2008-06-06 00:40:00,1.0178,1.0179,1.0175,1.0179,17500000.0
2008-06-06 00:41:00,1.01755,1.0178,1.0174,1.0174,78500000.0
2008-06-06 00:42:00,1.0174,1.0177,1.0174,1.0177,46900000.0
2008-06-06 00:43:00,1.0177,1.0177,1.0175,1.0175,67500000.0
2008-06-06 00:44:00,1.0175,1.0176,1.0175,1.0176,8000000.0
2008-06-06 00:45:00,1.0176,1.0177,1.0176,1.0176,39900000.0
2008-06-06 00:46:00,1.0177,1.0179,1.0176,1.0176,43600000.0
2008-06-06 00:47:00,1.0176,1.0176,1.0172,1.0172,84600000.0
2008-06-06 00:48:00,1.0172,1.01725,1.0166,1.0169,61800000.0
2008-06-06 00:49:00,1.0171,1.0171,1.0169,1.0171,1400000.0
2008-06-06 00:50:00,1.0169,1.0169,1.0166,1.0168,62000000.0
2008-06-06 00:51:00,1.0167,1.017,1.0167,1.017,39700000.0
2008-06-06 00:52:00,1.0168,1.0171,1.0168,1.0168,19800000.0
2008-06-06 00:53:00,1.0171,1.0171,1.0167,1.0171,7500000.0
2008-06-06 00:54:00,1.0168,1.0171,1.0168,1.0171,22500000.0
2008-06-06 00:55:00,1.0171,1.0173,1.0171,1.0173,18800000.0
2008-06-06 00:56:00,1.0173,1.0174,1.0173,1.0174,15800000.0
2008-06-06 00:57:00,1.0174,1.0174,1.0174,1.0174,5400000.0
2008-06-06 00:58:00,1.0174,1.0174,1.0174,1.0174,10000000.0
2008-06-06 00:59:00,1.01698,1.01722,1.01698,1.01712,10100000.0
2008-06-06 01:00:00,1.0174,1.0174,1.0174,1.0174,21900000.0
2008-06-06 01:01:00,1.0174,1.0174,1.0174,1.0174,4400000.0
2008-06-06 01:02:00,1.0174,1.0174,1.0174,1.0174,2900000.0
2008-06-06 01:03:00,1.0175,1.0176,1.0175,1.0175,1500000.0
2008-06-06 01:04:00,1.0175,1.0175,1.0173,1.0174,10200000.0
2008-06-06 01:05:00,1.0174,1.0174,1.0174,1.0174,2400000.0
2008-06-06 01:06:00,1.0171,1.01715,1.0171,1.01715,21900000.0
2008-06-06 01:07:00,1.01715,1.0172,1.01713,1.0172,8300000.0
2008-06-06 01:08:00,1.0174,1.0175,1.0174,1.0175,8500000.0
2008-06-06 01:09:00,1.0175,1.0175,1.0175,1.0175,6100000.0
2008-06-06 01:10:00,1.0175,1.0175,1.0175,1.0175,2000000.0
2008-06-06 01:11:00,1.0174,1.0174,1.01735,1.01735,16000000.0
2008-06-06 01:12:00,1.0175,1.0176,1.0175,1.0176,2800000.0
2008-06-06 01:13:00,1.0175,1.0175,1.0175,1.0175,2900000.0
2008-06-06 01:14:00,1.0175,1.0175,1.0175,1.0175,8500000.0
2008-06-06 01:15:00,1.01745,1.01745,1.01745,1.01745,3500000.0
2008-06-06 01:16:00,1.0171,1.01713,1.0171,1.0171,9100000.0
2008-06-06 01:17:00,1.0174,1.0174,1.01724,1.01724,3000000.0
2008-06-06 01:18:00,1.0173,1.0174,1.0173,1.0174,3500000.0
2008-06-06 01:19:00,1.0174,1.01745,1.0174,1.01745,11500000.0
2008-06-06 01:20:00,1.01738,1.01742,1.01737,1.01739,12900000.0
2008-06-06 01:21:00,1.0174,1.01745,1.0174,1.01745,14100000.0
2008-06-06 01:22:00,1.01735,1.0174,1.01732,1.01738,8600000.0
2008-06-06 01:23:00,1.0176,1.0177,1.0176,1.0177,4500000.0
2008-06-06 01:24:00,1.0177,1.0177,1.0176,1.0177,24300000.0
2008-06-06 01:25:00,1.0177,1.0177,1.0177,1.0177,1300000.0
2008-06-06 01:26:00,1.0177,1.0177,1.0177,1.0177,4000000.0
2008-06-06 01:27:00,1.0177,1.0177,1.0177,1.0177,2200000.0
2008-06-06 01:28:00,1.0177,1.0177,1.0177,1.0177,1800000.0
2008-06-06 01:29:00,1.0177,1.0177,1.0177,1.0177,4600000.0
2008-06-06 01:30:00,1.0177,1.0177,1.0177,1.0177,3600000.0
2008-06-06 01:31:00,1.0177,1.0177,1.0177,1.0177,1100000.0
2008-06-06 01:32:00,1.0177,1.0177,1.0177,1.0177,3300000.0
2008-06-06 01:33:00,1.0177,1.0177,1.0177,1.0177,7000000.0
2008-06-06 01:34:00,1.0177,1.0177,1.0177,1.0177,400000.0
2008-06-06 01:35:00,1.0177,1.0177,1.0177,1.0177,400000.0
2008-06-06 01:36:00,1.0177,1.0177,1.0175,1.0176,84300000.0
2008-06-06 01:37:00,1.0176,1.0176,1.0176,1.0176,7700000.0
2008-06-06 01:38:00,1.0176,1.0176,1.0176,1.0176,3100000.0
2008-06-06 01:39:00,1.01725,1.01725,1.01725,1.01725,1300000.0
2008-06-06 01:40:00,1.0175,1.0177,1.0175,1.0177,35300000.0
2008-06-06 01:41:00,1.0176,1.0176,1.0175,1.0175,20300000.0
2008-06-06 01:42:00,1.0175,1.0176,1.0175,1.0176,51600000.0
2008-06-06 01:43:00,1.0176,1.0177,1.0175,1.0177,34500000.0
2008-06-06 01:44:00,1.0177,1.0177,1.0175,1.0176,34900000.0
2008-06-06 01:45:00,1.0176,1.0176,1.0175,1.0175,8600000.0
2008-06-06 01:46:00,1.0175,1.0175,1.0175,1.0175,5900000.0
2008-06-06 01:47:00,1.0174,1.0175,1.0174,1.0175,25100000.0
2008-06-06 01:48:00,1.0175,1.0175,1.0175,1.0175,1800000.0
2008-06-06 01:49:00,1.0174,1.0174,1.01732,1.0174,7600000.0
2008-06-06 01:50:00,1.01736,1.01752,1.01734,1.01746,13900000.0
2008-06-06 01:51:00,1.0175,1.0175,1.0174,1.0175,11100000.0
2008-06-06 01:52:00,1.0175,1.0175,1.0175,1.0175,5600000.0
2008-06-06 01:53:00,1.01735,1.01738,1.01725,1.01733,13500000.0
2008-06-06 01:54:00,1.0175,1.0175,1.0175,1.0175,5200000.0
2008-06-06 01:55:00,1.0174,1.0175,1.0174,1.0175,3400000.0
2008-06-06 01:56:00,1.0175,1.0175,1.0175,1.0175,6400000.0
2008-06-06 01:57:00,1.0175,1.0176,1.0175,1.0176,12700000.0
2008-06-06 01:58:00,1.0176,1.0176,1.0175,1.0175,12200000.0
2008-06-06 01:59:00,1.0175,1.0176,1.0174,1.0175,31900000.0
2008-06-06 02:00:00,1.0175,1.0175,1.0174,1.0174,9900000.0
2008-06-06 02:01:00,1.0174,1.0174,1.0171,1.0173,31800000.0
2008-06-06 02:02:00,1.0173,1.0173,1.0173,1.0173,4700000.0
2008-06-06 02:03:00,1.01716,1.01725,1.0171,1.01725,16500000.0
2008-06-06 02:04:00,1.0171,1.01719,1.01698,1.01712,54100000.0
2008-06-06 02:05:00,1.0173,1.0173,1.0173,1.0173,4800000.0
2008-06-06 02:06:00,1.0171,1.01723,1.01702,1.01712,25400000.0
2008-06-06 02:07:00,1.0174,1.0174,1.0173,1.0173,6700000.0
2008-06-06 02:08:00,1.0173,1.0173,1.0173,1.0173,3000000.0
2008-06-06 02:09:00,1.0173,1.0173,1.0173,1.0173,9600000.0
2008-06-06 02:10:00,1.0173,1.0174,1.0165,1.0165,84900000.0
2008-06-06 02:11:00,1.0166,1.0166,1.0164,1.0164,79400000.0
2008-06-06 02:12:00,1.0164,1.0166,1.0164,1.0165,83600000.0
2008-06-06 02:13:00,1.0165,1.0166,1.0165,1.0166,11500000.0
2008-06-06 02:14:00,1.0166,1.0167,1.0166,1.0167,53500000.0
2008-06-06 02:15:00,1.0167,1.0167,1.0166,1.0166,5300000.0
2008-06-06 02:16:00,1.0166,1.0166,1.0166,1.0166,9500000.0
2008-06-06 02:17:00,1.0166,1.0166,1.0165,1.01655,340600000.0
2008-06-06 02:18:00,1.0165,1.01655,1.0165,1.01655,104800000.0
2008-06-06 02:19:00,1.0165,1.01655,1.0165,1.01655,28800000.0
2008-06-06 02:20:00,1.0165,1.01655,1.0165,1.01655,80700000.0
2008-06-06 02:21:00,1.0165,1.01655,1.0165,1.0165,98100000.0
2008-06-06 02:22:00,1.0165,1.01655,1.0165,1.01655,18200000.0
2008-06-06 02:23:00,1.01655,1.0167,1.0165,1.0167,53200000.0
2008-06-06 02:24:00,1.0167,1.0167,1.0167,1.0167,117800000.0
2008-06-06 02:25:00,1.0167,1.0167,1.0167,1.0167,7700000.0
2008-06-06 02:26:00,1.0167,1.0167,1.0167,1.0167,500000.0
2008-06-06 02:27:00,1.0167,1.0167,1.0167,1.0167,2000000.0
2008-06-06 02:28:00,1.0166,1.0166,1.0165,1.0166,61100000.0
2008-06-06 02:29:00,1.0166,1.0166,1.0166,1.0166,2900000.0
2008-06-06 02:30:00,1.0166,1.0166,1.0166,1.0166,6100000.0
2008-06-06 02:31:00,1.0166,1.0166,1.0165,1.0165,48600000.0
2008-06-06 02:32:00,1.0165,1.0165,1.0165,1.0165,44200000.0
2008-06-06 02:33:00,1.0165,1.0165,1.0165,1.0165,16500000.0
2008-06-06 02:34:00,1.0165,1.0165,1.0165,1.0165,4900000.0
2008-06-06 02:35:00,1.0165,1.0165,1.0165,1.0165,1000000.0
2008-06-06 02:36:00,1.0165,1.0165,1.0164,1.0164,2300000.0
2008-06-06 02:37:00,1.0164,1.0165,1.0164,1.0165,12600000.0
2008-06-06 02:38:00,1.0165,1.0165,1.0165,1.0165,4800000.0
2008-06-06 02:39:00,1.01619,1.01626,1.01599,1.01599,13000000.0
2008-06-06 02:40:00,1.01625,1.01638,1.01613,1.01614,8100000.0
2008-06-06 02:41:00,1.0165,1.0166,1.0165,1.0166,33300000.0
2008-06-06 02:42:00,1.0166,1.0166,1.0165,1.0166,19400000.0
2008-06-06 02:43:00,1.0169,1.017,1.0165,1.0165,43500000.0
2008-06-06 02:44:00,1.0166,1.0166,1.0166,1.0166,21500000.0
2008-06-06 02:45:00,1.0169,1.0171,1.0169,1.0171,34300000.0
2008-06-06 02:46:00,1.0171,1.0172,1.017,1.0171,13700000.0
2008-06-06 02:47:00,1.017,1.017,1.017,1.017,2600000.0
2008-06-06 02:48:00,1.017,1.017,1.017,1.017,12100000.0
2008-06-06 02:49:00,1.017,1.017,1.017,1.017,27800000.0
2008-06-06 02:50:00,1.017,1.017,1.0169,1.0169,7300000.0
2008-06-06 02:51:00,1.0169,1.0169,1.0169,1.0169,7000000.0
2008-06-06 02:52:00,1.0169,1.0169,1.0169,1.0169,27500000.0
2008-06-06 02:53:00,1.0169,1.0169,1.0169,1.0169,42100000.0
2008-06-06 02:54:00,1.0169,1.0169,1.0169,1.0169,10300000.0
2008-06-06 02:55:00,1.0169,1.017,1.0169,1.0169,16000000.0
2008-06-06 02:56:00,1.0169,1.0169,1.0168,1.0168,19500000.0
2008-06-06 02:57:00,1.0168,1.0168,1.0162,1.0162,38400000.0
2008-06-06 02:58:00,1.0162,1.0163,1.0162,1.0163,317100000.0
2008-06-06 02:59:00,1.0163,1.0163,1.0163,1.0163,404200000.0
2008-06-06 03:00:00,1.0163,1.0164,1.0163,1.0164,64300000.0
2008-06-06 03:01:00,1.0163,1.0164,1.0163,1.0164,19200000.0
2008-06-06 03:02:00,1.0165,1.0167,1.0164,1.0167,67200000.0
2008-06-06 03:03:00,1.0167,1.0167,1.0166,1.0166,57600000.0
2008-06-06 03:04:00,1.0166,1.0166,1.0166,1.0166,17000000.0
2008-06-06 03:05:00,1.0166,1.0167,1.0166,1.0167,8300000.0
2008-06-06 03:06:00,1.0167,1.0167,1.0166,1.0166,9900000.0
2008-06-06 03:07:00,1.0166,1.0166,1.0166,1.0166,8700000.0
2008-06-06 03:08:00,1.0167,1.0168,1.0167,1.0168,29300000.0
2008-06-06 03:09:00,1.0168,1.0169,1.0167,1.0169,24200000.0
2008-06-06 03:10:00,1.017,1.017,1.0167,1.017,42500000.0
2008-06-06 03:11:00,1.017,1.017,1.0165,1.0168,87700000.0
2008-06-06 03:12:00,1.0168,1.0168,1.0168,1.0168,500000.0
2008-06-06 03:13:00,1.0168,1.0168,1.0168,1.0168,500000.0
2008-06-06 03:14:00,1.0168,1.0168,1.0165,1.0168,142600000.0
2008-06-06 03:15:00,1.0168,1.0168,1.0167,1.0167,16900000.0
2008-06-06 03:16:00,1.0167,1.0167,1.0167,1.0167,28200000.0
2008-06-06 03:17:00,1.0167,1.0167,1.0167,1.0167,37100000.0
2008-06-06 03:18:00,1.0167,1.0167,1.0167,1.0167,5200000.0
2008-06-06 03:19:00,1.0167,1.0167,1.0167,1.0167,187600000.0
2008-06-06 03:20:00,1.0167,1.0167,1.0167,1.0167,262500000.0
2008-06-06 03:21:00,1.0167,1.0167,1.0167,1.0167,454900000.0
2008-06-06 03:22:00,1.0167,1.0168,1.0167,1.0168,121800000.0
2008-06-06 03:23:00,1.0168,1.0168,1.0168,1.0168,18600000.0
2008-06-06 03:24:00,1.0168,1.0171,1.0168,1.0168,63300000.0
2008-06-06 03:25:00,1.0168,1.0171,1.0168,1.0168,99200000.0
2008-06-06 03:26:00,1.0168,1.0169,1.0168,1.0168,27900000.0
2008-06-06 03:27:00,1.0168,1.0169,1.0168,1.0169,21000000.0
2008-06-06 03:28:00,1.0168,1.017,1.0168,1.017,48400000.0
2008-06-06 03:29:00,1.017,1.017,1.0169,1.0169,28200000.0
2008-06-06 03:30:00,1.0169,1.0171,1.0169,1.017,80200000.0
2008-06-06 03:31:00,1.017,1.017,1.017,1.017,10600000.0
2008-06-06 03:32:00,1.017,1.017,1.0169,1.017,5200000.0
2008-06-06 03:33:00,1.017,1.017,1.0169,1.0169,9000000.0
2008-06-06 03:34:00,1.017,1.017,1.0169,1.0169,3400000.0
2008-06-06 03:35:00,1.01665,1.01665,1.0165,1.01665,56000000.0
2008-06-06 03:36:00,1.017,1.017,1.0169,1.017,3100000.0
2008-06-06 03:37:00,1.017,1.017,1.017,1.017,3500000.0
2008-06-06 03:38:00,1.017,1.017,1.0169,1.017,7000000.0
2008-06-06 03:39:00,1.017,1.017,1.0169,1.0169,3300000.0
2008-06-06 03:40:00,1.017,1.017,1.0169,1.0169,4000000.0
2008-06-06 03:41:00,1.0169,1.017,1.0169,1.0169,12700000.0
2008-06-06 03:42:00,1.0169,1.0171,1.0169,1.0171,10000000.0
2008-06-06 03:43:00,1.017,1.017,1.017,1.017,8100000.0
2008-06-06 03:44:00,1.01669,1.01669,1.01659,1.01659,8100000.0
2008-06-06 03:45:00,1.01667,1.01675,1.01667,1.01667,25900000.0
2008-06-06 03:46:00,1.01674,1.01677,1.01668,1.01673,16300000.0
2008-06-06 03:47:00,1.017,1.017,1.017,1.017,10800000.0
2008-06-06 03:48:00,1.017,1.017,1.017,1.017,10100000.0
2008-06-06 03:49:00,1.017,1.017,1.017,1.017,9400000.0
2008-06-06 03:50:00,1.017,1.0171,1.017,1.0171,14000000.0
2008-06-06 03:51:00,1.017,1.017,1.017,1.017,10600000.0
2008-06-06 03:52:00,1.0168,1.01689,1.01671,1.01684,8000000.0
2008-06-06 03:53:00,1.017,1.0171,1.017,1.0171,16400000.0
2008-06-06 03:54:00,1.0171,1.0171,1.0168,1.0168,63500000.0
2008-06-06 03:55:00,1.0168,1.0168,1.0168,1.0168,24400000.0
2008-06-06 03:56:00,1.0168,1.0168,1.0168,1.0168,18500000.0
2008-06-06 03:57:00,1.0168,1.0168,1.0168,1.0168,9900000.0
2008-06-06 03:58:00,1.0168,1.0168,1.0168,1.0168,13600000.0
2008-06-06 03:59:00,1.0168,1.0168,1.0168,1.0168,2900000.0
2008-06-06 04:00:00,1.01675,1.0168,1.01675,1.0168,6800000.0
2008-06-06 04:01:00,1.0168,1.0168,1.0168,1.0168,6100000.0
2008-06-06 04:02:00,1.0168,1.0168,1.0164,1.0164,60100000.0
2008-06-06 04:03:00,1.0164,1.0164,1.0164,1.0164,4000000.0
2008-06-06 04:04:00,1.0164,1.0164,1.0162,1.0162,31600000.0
2008-06-06 04:05:00,1.0162,1.0162,1.0162,1.0162,13700000.0
2008-06-06 04:06:00,1.0163,1.0163,1.0162,1.0162,97200000.0
2008-06-06 04:07:00,1.0162,1.0162,1.0162,1.0162,10100000.0
2008-06-06 04:08:00,1.0163,1.0163,1.0162,1.0163,9000000.0
2008-06-06 04:09:00,1.0163,1.0163,1.0163,1.0163,1000000.0
2008-06-06 04:10:00,1.0163,1.0163,1.0163,1.0163,8400000.0
2008-06-06 04:11:00,1.0163,1.0163,1.0162,1.0162,45600000.0
2008-06-06 04:12:00,1.0162,1.0162,1.0162,1.0162,18700000.0
2008-06-06 04:13:00,1.0162,1.0163,1.0162,1.0163,23600000.0
2008-06-06 04:14:00,1.0163,1.0163,1.0163,1.0163,700000.0
2008-06-06 04:15:00,1.0163,1.0163,1.0163,1.0163,6300000.0
2008-06-06 04:16:00,1.0163,1.0163,1.0163,1.0163,11200000.0
2008-06-06 04:17:00,1.01605,1.01605,1.01595,1.01595,1200000.0
2008-06-06 04:18:00,1.0163,1.0163,1.0163,1.0163,1800000.0
2008-06-06 04:19:00,1.0163,1.0163,1.0163,1.0163,3200000.0
2008-06-06 04:20:00,1.0163,1.0163,1.0163,1.0163,13400000.0
2008-06-06 04:21:00,1.0163,1.0163,1.0163,1.0163,19300000.0
2008-06-06 04:22:00,1.0163,1.0164,1.0163,1.0164,6700000.0
2008-06-06 04:23:00,1.0164,1.0164,1.0163,1.0163,54900000.0
2008-06-06 04:24:00,1.0163,1.0163,1.0163,1.0163,216400000.0
2008-06-06 04:25:00,1.0164,1.0166,1.0164,1.0165,40500000.0
2008-06-06 04:26:00,1.0165,1.0165,1.0165,1.0165,9700000.0
2008-06-06 04:27:00,1.0165,1.0166,1.0164,1.0166,11000000.0
2008-06-06 04:28:00,1.0166,1.0166,1.0164,1.0166,17200000.0
2008-06-06 04:29:00,1.0165,1.0166,1.0165,1.01655,21800000.0
2008-06-06 04:30:00,1.01655,1.0166,1.01655,1.0166,5700000.0
2008-06-06 04:31:00,1.0166,1.0166,1.0166,1.0166,7000000.0
2008-06-06 04:32:00,1.0167,1.0169,1.0166,1.0168,76600000.0
2008-06-06 04:33:00,1.0168,1.0168,1.0168,1.0168,27200000.0
2008-06-06 04:34:00,1.0168,1.017,1.0168,1.017,7700000.0
2008-06-06 04:35:00,1.0169,1.0169,1.0169,1.0169,600000.0
2008-06-06 04:36:00,1.0169,1.0169,1.0169,1.0169,3800000.0
2008-06-06 04:37:00,1.0171,1.0171,1.0168,1.0168,13300000.0
2008-06-06 04:38:00,1.0168,1.0168,1.0168,1.0168,5300000.0
2008-06-06 04:39:00,1.0168,1.0169,1.0168,1.0169,11400000.0
2008-06-06 04:40:00,1.0169,1.017,1.0168,1.0169,32900000.0
2008-06-06 04:41:00,1.0169,1.017,1.0168,1.0168,11000000.0
2008-06-06 04:42:00,1.0168,1.0168,1.0168,1.0168,2400000.0
2008-06-06 04:43:00,1.0168,1.0168,1.0168,1.0168,1100000.0
2008-06-06 04:44:00,1.0168,1.0168,1.0168,1.0168,15800000.0
2008-06-06 04:45:00,1.0168,1.0169,1.0168,1.0168,47900000.0
2008-06-06 04:46:00,1.0168,1.0169,1.0168,1.0169,27500000.0
2008-06-06 04:47:00,1.0169,1.0169,1.0169,1.0169,9200000.0
2008-06-06 04:48:00,1.0168,1.0169,1.0168,1.0168,35300000.0
2008-06-06 04:49:00,1.0168,1.0168,1.0168,1.0168,10300000.0
2008-06-06 04:50:00,1.0168,1.0168,1.0168,1.0168,9300000.0
2008-06-06 04:51:00,1.0168,1.0168,1.0168,1.0168,1400000.0
2008-06-06 04:52:00,1.0168,1.0168,1.0168,1.0168,1300000.0
2008-06-06 04:53:00,1.0168,1.0168,1.0168,1.0168,7200000.0
2008-06-06 04:54:00,1.0168,1.0169,1.0168,1.0169,7400000.0
2008-06-06 04:55:00,1.0169,1.0169,1.0168,1.0168,16800000.0
2008-06-06 04:56:00,1.0168,1.0168,1.0168,1.0168,4900000.0
2008-06-06 04:57:00,1.0168,1.0168,1.0168,1.0168,3500000.0
2008-06-06 04:58:00,1.01657,1.01665,1.01635,1.01635,20600000.0
2008-06-06 04:59:00,1.0168,1.0168,1.0168,1.0168,6400000.0
2008-06-06 05:00:00,1.0168,1.0168,1.0168,1.0168,3500000.0
2008-06-06 05:01:00,1.0168,1.0168,1.0168,1.0168,9600000.0
2008-06-06 05:02:00,1.0168,1.0168,1.0168,1.0168,6000000.0
2008-06-06 05:03:00,1.0168,1.0168,1.0168,1.0168,6000000.0
2008-06-06 05:04:00,1.0168,1.0168,1.0168,1.0168,4000000.0
2008-06-06 05:05:00,1.0168,1.0168,1.0168,1.0168,4000000.0
2008-06-06 05:06:00,1.0168,1.0168,1.0168,1.0168,4000000.0
2008-06-06 05:07:00,1.0168,1.0168,1.0168,1.0168,4000000.0
2008-06-06 05:08:00,1.0168,1.0168,1.0168,1.0168,4000000.0
2008-06-06 05:09:00,1.0168,1.0168,1.0167,1.0167,45700000.0
2008-06-06 05:10:00,1.0168,1.0168,1.0168,1.0168,6600000.0
2008-06-06 05:11:00,1.0168,1.0168,1.0168,1.0168,3200000.0
2008-06-06 05:12:00,1.0168,1.0168,1.0168,1.0168,4800000.0
2008-06-06 05:13:00,1.0168,1.0168,1.0168,1.0168,1600000.0
2008-06-06 05:14:00,1.0168,1.0168,1.0168,1.0168,14800000.0
2008-06-06 05:15:00,1.0168,1.0168,1.0168,1.0168,16500000.0
2008-06-06 05:16:00,1.0168,1.0168,1.0168,1.0168,13900000.0
2008-06-06 05:17:00,1.0168,1.0168,1.0168,1.0168,13300000.0
2008-06-06 05:18:00,1.0169,1.017,1.0169,1.017,21600000.0
2008-06-06 05:19:00,1.0169,1.0169,1.0169,1.0169,3100000.0
2008-06-06 05:20:00,1.0169,1.017,1.0169,1.017,11200000.0
2008-06-06 05:21:00,1.017,1.0171,1.017,1.0171,2900000.0
2008-06-06 05:22:00,1.0171,1.0171,1.017,1.017,19500000.0
2008-06-06 05:23:00,1.017,1.017,1.0169,1.0169,24300000.0
2008-06-06 05:24:00,1.0169,1.0169,1.0169,1.0169,5400000.0
2008-06-06 05:25:00,1.017,1.017,1.0169,1.0169,24100000.0
2008-06-06 05:26:00,1.0169,1.0169,1.0169,1.0169,26100000.0
2008-06-06 05:27:00,1.0169,1.0169,1.0169,1.0169,13000000.0
2008-06-06 05:28:00,1.0169,1.0169,1.0169,1.0169,15600000.0
2008-06-06 05:29:00,1.0169,1.0169,1.0169,1.0169,22900000.0
2008-06-06 05:30:00,1.01648,1.01666,1.01643,1.01643,10500000.0
2008-06-06 05:31:00,1.0169,1.0169,1.0169,1.0169,3200000.0
2008-06-06 05:32:00,1.0169,1.0169,1.0169,1.0169,600000.0
2008-06-06 05:33:00,1.0169,1.0169,1.0169,1.0169,600000.0
2008-06-06 05:34:00,1.0169,1.0169,1.0169,1.0169,600000.0
2008-06-06 05:35:00,1.0169,1.0169,1.0169,1.0169,2800000.0
2008-06-06 05:36:00,1.0169,1.0169,1.0169,1.0169,1400000.0
2008-06-06 05:37:00,1.0169,1.0169,1.0169,1.0169,4700000.0
2008-06-06 05:38:00,1.0169,1.0169,1.0169,1.0169,800000.0
2008-06-06 05:39:00,1.0169,1.0169,1.0169,1.0169,3200000.0
2008-06-06 05:40:00,1.0169,1.0169,1.0166,1.0168,14700000.0
2008-06-06 05:41:00,1.0168,1.0168,1.0167,1.0167,8600000.0
2008-06-06 05:42:00,1.0167,1.0167,1.0167,1.0167,5600000.0
2008-06-06 05:43:00,1.0167,1.0167,1.0167,1.0167,3000000.0
2008-06-06 05:44:00,1.0167,1.0167,1.0167,1.0167,3400000.0
2008-06-06 05:45:00,1.01655,1.01658,1.01655,1.01658,11000000.0
2008-06-06 05:46:00,1.0166,1.0166,1.01655,1.0166,22000000.0
2008-06-06 05:47:00,1.0167,1.0168,1.0167,1.0168,11900000.0
2008-06-06 05:48:00,1.0168,1.0168,1.0168,1.0168,1000000.0
2008-06-06 05:49:00,1.0168,1.0168,1.0168,1.0168,500000.0
2008-06-06 05:50:00,1.01655,1.01656,1.01637,1.01637,7800000.0
2008-06-06 05:51:00,1.0168,1.0168,1.0168,1.0168,7100000.0
2008-06-06 05:52:00,1.0168,1.0168,1.0168,1.0168,10500000.0
2008-06-06 05:53:00,1.0168,1.0168,1.0168,1.0168,500000.0
2008-06-06 05:54:00,1.0168,1.0168,1.0168,1.0168,7700000.0
2008-06-06 05:55:00,1.0168,1.0168,1.0168,1.0168,500000.0
2008-06-06 05:56:00,1.0168,1.0168,1.0168,1.0168,14700000.0
2008-06-06 05:57:00,1.0168,1.0168,1.0168,1.0168,1800000.0
2008-06-06 05:58:00,1.0168,1.0169,1.0168,1.0169,10900000.0
2008-06-06 05:59:00,1.0168,1.0168,1.0168,1.0168,7600000.0
2008-06-06 06:00:00,1.01665,1.0167,1.01658,1.0166,22480000.0
2008-06-06 06:01:00,1.01667,1.01678,1.01667,1.01673,10260000.0
2008-06-06 06:02:00,1.0167,1.017,1.0167,1.017,11300000.0
2008-06-06 06:03:00,1.0169,1.0169,1.0169,1.0169,3400000.0
2008-06-06 06:04:00,1.0169,1.0169,1.0168,1.0169,12600000.0
2008-06-06 06:05:00,1.0169,1.0169,1.0168,1.0168,8000000.0
2008-06-06 06:06:00,1.0168,1.0171,1.0168,1.0171,16000000.0
2008-06-06 06:07:00,1.0171,1.0173,1.0169,1.0169,11800000.0
2008-06-06 06:08:00,1.0169,1.0169,1.0169,1.0169,4700000.0
2008-06-06 06:09:00,1.0169,1.0169,1.0169,1.0169,500000.0
2008-06-06 06:10:00,1.0169,1.017,1.0169,1.017,6200000.0
2008-06-06 06:11:00,1.017,1.017,1.0169,1.017,7900000.0
2008-06-06 06:12:00,1.017,1.017,1.017,1.017,2000000.0
2008-06-06 06:13:00,1.0169,1.0169,1.0169,1.0169,7600000.0
2008-06-06 06:14:00,1.0169,1.0169,1.0168,1.0169,9400000.0
2008-06-06 06:15:00,1.0168,1.0169,1.0168,1.0168,20000000.0
2008-06-06 06:16:00,1.0168,1.0169,1.0168,1.0169,27500000.0
2008-06-06 06:17:00,1.0169,1.0169,1.0168,1.0169,35100000.0
2008-06-06 06:18:00,1.01668,1.01679,1.01661,1.01679,11400000.0
2008-06-06 06:19:00,1.01675,1.01684,1.0167,1.01676,13000000.0
2008-06-06 06:20:00,1.017,1.0172,1.017,1.0172,26500000.0
2008-06-06 06:21:00,1.0171,1.0171,1.0171,1.0171,6600000.0
2008-06-06 06:22:00,1.0171,1.0171,1.017,1.017,23600000.0
2008-06-06 06:23:00,1.017,1.017,1.017,1.017,8500000.0
2008-06-06 06:24:00,1.01677,1.01697,1.01676,1.01695,23100000.0
2008-06-06 06:25:00,1.017,1.017,1.0169,1.017,30000000.0
2008-06-06 06:26:00,1.017,1.017,1.017,1.017,7200000.0
2008-06-06 06:27:00,1.0171,1.0171,1.0171,1.0171,400000.0
2008-06-06 06:28:00,1.0171,1.0172,1.017,1.017,23900000.0
2008-06-06 06:29:00,1.017,1.017,1.017,1.017,6000000.0
2008-06-06 06:30:00,1.017,1.017,1.017,1.017,20000000.0
2008-06-06 06:31:00,1.017,1.017,1.017,1.017,3500000.0
2008-06-06 06:32:00,1.017,1.017,1.017,1.017,600000.0
2008-06-06 06:33:00,1.017,1.017,1.017,1.017,5600000.0
2008-06-06 06:34:00,1.01699,1.01699,1.01682,1.01687,8600000.0
2008-06-06 06:35:00,1.017,1.017,1.017,1.017,9200000.0
2008-06-06 06:36:00,1.01689,1.01696,1.01679,1.01684,9700000.0
2008-06-06 06:37:00,1.017,1.0176,1.0169,1.0174,91800000.0
2008-06-06 06:38:00,1.0174,1.0175,1.017,1.017,24600000.0
2008-06-06 06:39:00,1.017,1.017,1.017,1.017,5200000.0
2008-06-06 06:40:00,1.017,1.017,1.017,1.017,9300000.0
2008-06-06 06:41:00,1.017,1.017,1.017,1.017,9000000.0
2008-06-06 06:42:00,1.017,1.017,1.017,1.017,99400000.0
2008-06-06 06:43:00,1.017,1.017,1.017,1.017,11700000.0
2008-06-06 06:44:00,1.017,1.017,1.0168,1.017,6200000.0
2008-06-06 06:45:00,1.0169,1.0169,1.0169,1.0169,13000000.0
2008-06-06 06:46:00,1.0169,1.0169,1.0168,1.0169,10300000.0
2008-06-06 06:47:00,1.0169,1.0169,1.0169,1.0169,500000.0
2008-06-06 06:48:00,1.0169,1.0169,1.0169,1.0169,2000000.0
2008-06-06 06:49:00,1.0169,1.0169,1.0169,1.0169,1000000.0
2008-06-06 06:50:00,1.0169,1.0169,1.0169,1.0169,3000000.0
2008-06-06 06:51:00,1.0169,1.0169,1.0169,1.0169,1400000.0
2008-06-06 06:52:00,1.0169,1.0169,1.0168,1.0169,11700000.0
2008-06-06 06:53:00,1.0169,1.0169,1.0169,1.0169,2100000.0
2008-06-06 06:54:00,1.0169,1.0169,1.0169,1.0169,5700000.0
2008-06-06 06:55:00,1.0169,1.0169,1.0169,1.0169,800000.0
2008-06-06 06:56:00,1.0169,1.0169,1.0169,1.0169,1600000.0
2008-06-06 06:57:00,1.0169,1.0171,1.0169,1.0171,12600000.0
2008-06-06 06:58:00,1.017,1.017,1.01695,1.01695,9700000.0
2008-06-06 06:59:00,1.01695,1.0171,1.01695,1.0171,2300000.0
2008-06-06 07:00:00,1.0171,1.0172,1.0171,1.0172,3250000.0
2008-06-06 07:01:00,1.01665,1.01677,1.01658,1.01665,23800000.0
2008-06-06 07:02:00,1.0172,1.0172,1.0172,1.0172,2450000.0
2008-06-06 07:03:00,1.0172,1.0172,1.017,1.0171,1550000.0
2008-06-06 07:04:00,1.01648,1.01668,1.01641,1.01663,11700000.0
2008-06-06 07:05:00,1.0172,1.0172,1.017,1.017,8600000.0
2008-06-06 07:06:00,1.0171,1.0171,1.0171,1.0171,300000.0
2008-06-06 07:07:00,1.017,1.017,1.017,1.017,10300000.0
2008-06-06 07:08:00,1.017,1.0171,1.0169,1.0169,12700000.0
2008-06-06 07:09:00,1.0169,1.017,1.0169,1.0169,34900000.0
2008-06-06 07:10:00,1.0169,1.0169,1.0168,1.0168,23900000.0
2008-06-06 07:11:00,1.0168,1.0168,1.0168,1.0168,2200000.0
2008-06-06 07:12:00,1.0168,1.0168,1.0168,1.0168,3200000.0
2008-06-06 07:13:00,1.0169,1.0169,1.0169,1.0169,1400000.0
2008-06-06 07:14:00,1.0169,1.017,1.0169,1.017,9100000.0
2008-06-06 07:15:00,1.0169,1.017,1.0169,1.0169,3000000.0
2008-06-06 07:16:00,1.0169,1.017,1.0169,1.017,10400000.0
2008-06-06 07:17:00,1.0169,1.0169,1.0169,1.0169,26400000.0
2008-06-06 07:18:00,1.0169,1.0169,1.0169,1.0169,8200000.0
2008-06-06 07:19:00,1.0169,1.0169,1.0169,1.0169,3000000.0
2008-06-06 07:20:00,1.0168,1.0168,1.0168,1.0168,23300000.0
2008-06-06 07:21:00,1.01658,1.01671,1.01658,1.01671,23000000.0
2008-06-06 07:22:00,1.0168,1.0168,1.0168,1.0168,7400000.0
2008-06-06 07:23:00,1.0167,1.0167,1.0167,1.0167,700000.0
2008-06-06 07:24:00,1.01671,1.01671,1.01644,1.01665,7100000.0
2008-06-06 07:25:00,1.0167,1.0169,1.0167,1.0169,8300000.0
2008-06-06 07:26:00,1.0169,1.0169,1.0168,1.0168,13600000.0
2008-06-06 07:27:00,1.0168,1.0169,1.0168,1.0169,4100000.0
2008-06-06 07:28:00,1.0171,1.0171,1.0168,1.0169,11200000.0
2008-06-06 07:29:00,1.0169,1.0169,1.0169,1.0169,500000.0
2008-06-06 07:30:00,1.01652,1.01665,1.0163,1.01665,12400000.0
2008-06-06 07:31:00,1.0169,1.0169,1.0169,1.0169,500000.0
2008-06-06 07:32:00,1.0169,1.0169,1.0169,1.0169,4500000.0
2008-06-06 07:33:00,1.01654,1.01668,1.0165,1.01657,77100000.0
2008-06-06 07:34:00,1.0169,1.0169,1.0168,1.0168,19900000.0
2008-06-06 07:35:00,1.0169,1.0169,1.0168,1.0169,10000000.0
2008-06-06 07:36:00,1.0168,1.0168,1.0168,1.0168,1000000.0
2008-06-06 07:37:00,1.01677,1.01688,1.0166,1.01672,44500000.0
2008-06-06 07:38:00,1.0168,1.0168,1.0168,1.0168,9100000.0
2008-06-06 07:39:00,1.0168,1.0168,1.0168,1.0168,11300000.0
2008-06-06 07:40:00,1.0168,1.0168,1.0168,1.0168,4900000.0
2008-06-06 07:41:00,1.01665,1.0168,1.0165,1.0165,25900000.0
2008-06-06 07:42:00,1.0165,1.0165,1.0165,1.0165,41500000.0
2008-06-06 07:43:00,1.0165,1.0165,1.0165,1.0165,8500000.0
2008-06-06 07:44:00,1.0165,1.0165,1.0164,1.0164,42500000.0
2008-06-06 07:45:00,1.0164,1.0165,1.0164,1.0165,27200000.0
2008-06-06 07:46:00,1.0166,1.0166,1.0166,1.0166,5100000.0
2008-06-06 07:47:00,1.0166,1.0166,1.0164,1.0164,28100000.0
2008-06-06 07:48:00,1.0164,1.0166,1.0164,1.0166,17300000.0
2008-06-06 07:49:00,1.0166,1.0166,1.0165,1.0166,4500000.0
2008-06-06 07:50:00,1.0166,1.0166,1.0166,1.0166,25300000.0
2008-06-06 07:51:00,1.0166,1.0166,1.0165,1.0166,10600000.0
2008-06-06 07:52:00,1.0166,1.0166,1.0165,1.0166,19500000.0
2008-06-06 07:53:00,1.0165,1.0166,1.0165,1.0166,23900000.0
2008-06-06 07:54:00,1.0166,1.0167,1.0166,1.0167,21800000.0
2008-06-06 07:55:00,1.0167,1.0167,1.0167,1.0167,300000.0
2008-06-06 07:56:00,1.0165,1.0165,1.01633,1.01645,24000000.0
2008-06-06 07:57:00,1.0168,1.0168,1.0168,1.0168,200000.0
2008-06-06 07:58:00,1.0168,1.0169,1.0168,1.0169,1300000.0
2008-06-06 07:59:00,1.0168,1.0168,1.0167,1.0168,3800000.0
2008-06-06 08:00:00,1.0169,1.0171,1.01675,1.01705,30800000.0
2008-06-06 08:01:00,1.017,1.017,1.017,1.017,25900000.0
2008-06-06 08:02:00,1.017,1.017,1.0168,1.017,20100000.0
2008-06-06 08:03:00,1.0172,1.0172,1.0169,1.0169,37200000.0
2008-06-06 08:04:00,1.0169,1.0169,1.0166,1.0166,19000000.0
2008-06-06 08:05:00,1.0166,1.0171,1.0166,1.0168,75800001.0
2008-06-06 08:06:00,1.0167,1.0172,1.01665,1.0171,139300000.0
2008-06-06 08:07:00,1.0171,1.0172,1.01675,1.017,63500000.0
2008-06-06 08:08:00,1.017,1.0171,1.01665,1.017,103700000.0
2008-06-06 08:09:00,1.0172,1.0175,1.0172,1.0174,87700000.0
2008-06-06 08:10:00,1.0174,1.0175,1.01735,1.0174,5000000.0
2008-06-06 08:11:00,1.01755,1.0179,1.01685,1.0174,50800000.0
2008-06-06 08:12:00,1.0175,1.0177,1.0175,1.0177,4100000.0
2008-06-06 08:13:00,1.0177,1.0177,1.0177,1.0177,700000.0
2008-06-06 08:14:00,1.0177,1.018,1.0177,1.018,3500000.0
2008-06-06 08:15:00,1.018,1.0182,1.01685,1.0177,44100000.0
2008-06-06 08:16:00,1.01765,1.01765,1.01765,1.01765,700000.0
2008-06-06 08:17:00,1.0175,1.0177,1.0175,1.0177,19900000.0
2008-06-06 08:18:00,1.01765,1.01765,1.01685,1.01685,39900000.0
2008-06-06 08:19:00,1.01685,1.0173,1.01675,1.0172,17100000.0
2008-06-06 08:20:00,1.01725,1.0178,1.0172,1.0176,25500000.0
2008-06-06 08:21:00,1.0176,1.0179,1.0176,1.0179,19000000.0
2008-06-06 08:22:00,1.0179,1.018,1.0176,1.0176,17500000.0
2008-06-06 08:23:00,1.0176,1.0177,1.0176,1.0177,9700000.0
2008-06-06 08:24:00,1.01775,1.0178,1.01775,1.0178,3600000.0
2008-06-06 08:25:00,1.0178,1.0178,1.0178,1.0178,3000000.0
2008-06-06 08:26:00,1.0178,1.0178,1.0178,1.0178,5200000.0
2008-06-06 08:27:00,1.0178,1.01785,1.0178,1.0178,11100000.0
2008-06-06 08:28:00,1.0178,1.018,1.0178,1.0179,18700000.0
2008-06-06 08:29:00,1.0179,1.018,1.0179,1.0179,8700000.0
2008-06-06 08:30:00,1.0179,1.0179,1.01785,1.0179,4200000.0
2008-06-06 08:31:00,1.01785,1.01785,1.01785,1.01785,1400000.0
2008-06-06 08:32:00,1.01785,1.01785,1.01785,1.01785,700000.0
2008-06-06 08:33:00,1.0178,1.0178,1.01775,1.0178,2800000.0
2008-06-06 08:34:00,1.0178,1.0178,1.0178,1.0178,700000.0
2008-06-06 08:35:00,1.01775,1.01775,1.0177,1.0177,3600000.0
2008-06-06 08:36:00,1.0177,1.0179,1.0177,1.0178,5800000.0
2008-06-06 08:37:00,1.0178,1.0178,1.0177,1.0177,1400000.0
2008-06-06 08:38:00,1.01765,1.0177,1.01765,1.0177,2100000.0
2008-06-06 08:39:00,1.0177,1.0177,1.0176,1.0176,11500000.0
2008-06-06 08:40:00,1.0176,1.0176,1.0174,1.01745,22200000.0
2008-06-06 08:41:00,1.0174,1.0174,1.0172,1.0172,8000000.0
2008-06-06 08:42:00,1.0172,1.0172,1.0171,1.0171,14900000.0
2008-06-06 08:43:00,1.0171,1.0171,1.0171,1.0171,1400000.0
2008-06-06 08:44:00,1.01705,1.01705,1.0167,1.0168,10800000.0
2008-06-06 08:45:00,1.0168,1.01725,1.0168,1.01725,17500000.0
2008-06-06 08:46:00,1.0172,1.0174,1.0172,1.0174,5800000.0
2008-06-06 08:47:00,1.0175,1.0175,1.0175,1.0175,2200000.0
2008-06-06 08:48:00,1.0175,1.0175,1.0173,1.0175,3500000.0
2008-06-06 08:49:00,1.01745,1.0175,1.01745,1.0175,1400000.0
2008-06-06 08:50:00,1.0176,1.0176,1.0175,1.01755,6400000.0
2008-06-06 08:51:00,1.0176,1.0176,1.0175,1.0175,4300000.0
2008-06-06 08:52:00,1.01755,1.0176,1.0175,1.01755,14700000.0
2008-06-06 08:53:00,1.01755,1.01755,1.01755,1.01755,3500000.0
2008-06-06 08:54:00,1.0175,1.0176,1.0175,1.0175,7100000.0
2008-06-06 08:55:00,1.0176,1.0179,1.01755,1.0179,11600000.0
2008-06-06 08:56:00,1.01785,1.0181,1.0178,1.0178,33500000.0
2008-06-06 08:57:00,1.0178,1.0178,1.0173,1.0178,27100000.0
2008-06-06 08:58:00,1.0178,1.0178,1.01775,1.01775,3600000.0
2008-06-06 08:59:00,1.0178,1.0178,1.01775,1.01775,2800000.0
2008-06-06 09:00:00,1.0177,1.0177,1.01745,1.0176,17700000.0
2008-06-06 09:01:00,1.0176,1.0179,1.0176,1.0179,4300000.0
2008-06-06 09:02:00,1.01765,1.01775,1.0176,1.0176,18300000.0
2008-06-06 09:03:00,1.0176,1.0177,1.0176,1.0177,2900000.0
2008-06-06 09:04:00,1.01775,1.0179,1.01775,1.0178,7200000.0
2008-06-06 09:05:00,1.0178,1.018,1.0178,1.018,20400000.0
2008-06-06 09:06:00,1.018,1.0184,1.018,1.0182,4200000.0
2008-06-06 09:07:00,1.0182,1.0196,1.0182,1.019,96300000.0
2008-06-06 09:08:00,1.019,1.019,1.0188,1.019,40200000.0
2008-06-06 09:09:00,1.019,1.019,1.0188,1.01885,24400000.0
2008-06-06 09:10:00,1.0189,1.0189,1.0187,1.01875,23400000.0
2008-06-06 09:11:00,1.01875,1.01875,1.01855,1.0186,32600000.0
2008-06-06 09:12:00,1.01845,1.01845,1.0182,1.0183,30900000.0
2008-06-06 09:13:00,1.0183,1.0184,1.0183,1.0183,11000000.0
2008-06-06 09:14:00,1.01835,1.0188,1.01835,1.0188,17400000.0
2008-06-06 09:15:00,1.0187,1.0187,1.0186,1.0186,8800000.0
2008-06-06 09:16:00,1.0186,1.0186,1.0184,1.0184,37400000.0
2008-06-06 09:17:00,1.0184,1.0184,1.0183,1.0184,18200000.0
2008-06-06 09:18:00,1.0184,1.0184,1.018,1.0181,31000000.0
2008-06-06 09:19:00,1.0181,1.0185,1.0181,1.01845,30000000.0
2008-06-06 09:20:00,1.0185,1.0186,1.0185,1.0186,6400000.0
2008-06-06 09:21:00,1.0187,1.0187,1.0187,1.0187,700000.0
2008-06-06 09:22:00,1.01865,1.0189,1.01865,1.0188,11900000.0
2008-06-06 09:23:00,1.0188,1.01885,1.01875,1.0188,8200000.0
2008-06-06 09:24:00,1.01885,1.019,1.0188,1.0189,23500000.0
2008-06-06 09:25:00,1.0189,1.019,1.0188,1.0188,16600000.0
2008-06-06 09:26:00,1.01885,1.01885,1.0187,1.01875,10500000.0
2008-06-06 09:27:00,1.0188,1.01925,1.0187,1.0192,27800000.0
2008-06-06 09:28:00,1.0192,1.01925,1.0191,1.0191,13300000.0
2008-06-06 09:29:00,1.0191,1.0191,1.019,1.019,8800000.0
2008-06-06 09:30:00,1.0189,1.019,1.0183,1.0183,44900000.0
2008-06-06 09:31:00,1.0183,1.0183,1.0181,1.0182,20100000.0
2008-06-06 09:32:00,1.01815,1.0183,1.0181,1.0182,39700000.0
2008-06-06 09:33:00,1.0182,1.0182,1.0179,1.018,24100000.0
2008-06-06 09:34:00,1.0179,1.0181,1.0179,1.018,15700000.0
2008-06-06 09:35:00,1.01795,1.01795,1.0179,1.01795,8700000.0
2008-06-06 09:36:00,1.01795,1.0182,1.01795,1.0181,16400000.0
2008-06-06 09:37:00,1.01815,1.0189,1.0181,1.0181,62400000.0
2008-06-06 09:38:00,1.0181,1.01825,1.0179,1.0182,40100000.0
2008-06-06 09:39:00,1.0182,1.0186,1.01805,1.0181,39100000.0
2008-06-06 09:40:00,1.0181,1.0184,1.0178,1.0179,55700000.0
2008-06-06 09:41:00,1.01785,1.0179,1.0177,1.0179,56300000.0
2008-06-06 09:42:00,1.0179,1.0181,1.0177,1.0178,94600000.0
2008-06-06 09:43:00,1.0178,1.0178,1.0175,1.0176,38400000.0
2008-06-06 09:44:00,1.01765,1.0183,1.0176,1.01815,29900000.0
2008-06-06 09:45:00,1.0181,1.0182,1.018,1.0181,30900000.0
2008-06-06 09:46:00,1.01805,1.0182,1.018,1.0182,22500000.0
2008-06-06 09:47:00,1.01815,1.0182,1.0176,1.0181,44700000.0
2008-06-06 09:48:00,1.018,1.0183,1.018,1.0183,25300000.0
2008-06-06 09:49:00,1.01835,1.0186,1.0183,1.0186,15400000.0
2008-06-06 09:50:00,1.0186,1.0186,1.0184,1.0186,23400000.0
2008-06-06 09:51:00,1.0186,1.0186,1.0186,1.0186,4400000.0
2008-06-06 09:52:00,1.0186,1.0188,1.0186,1.0188,11000000.0
2008-06-06 09:53:00,1.0188,1.0188,1.0186,1.0186,41200000.0
2008-06-06 09:54:00,1.0186,1.0187,1.0186,1.0187,31500000.0
2008-06-06 09:55:00,1.0187,1.0188,1.01865,1.0187,14200000.0
2008-06-06 09:56:00,1.0187,1.0188,1.0187,1.0188,1900000.0
2008-06-06 09:57:00,1.0187,1.0187,1.0187,1.0187,700000.0
2008-06-06 09:58:00,1.0187,1.0187,1.01865,1.01865,2900000.0
2008-06-06 09:59:00,1.01865,1.0187,1.01865,1.0187,2600000.0
2008-06-06 10:00:00,1.01865,1.01865,1.01865,1.01865,700000.0
2008-06-06 10:01:00,1.01848,1.01853,1.0182,1.01853,18000000.0
2008-06-06 10:02:00,1.0187,1.0187,1.01855,1.0186,9900000.0
2008-06-06 10:03:00,1.01855,1.01855,1.01845,1.0185,8900000.0
2008-06-06 10:04:00,1.0185,1.0185,1.0183,1.01835,20800000.0
2008-06-06 10:05:00,1.0184,1.0184,1.0183,1.0183,6000000.0
2008-06-06 10:06:00,1.0183,1.0183,1.0183,1.0183,1400000.0
2008-06-06 10:07:00,1.01825,1.01825,1.0181,1.0182,25900000.0
2008-06-06 10:08:00,1.0182,1.0182,1.0181,1.0182,10200000.0
2008-06-06 10:09:00,1.0182,1.0184,1.0182,1.0184,20000000.0
2008-06-06 10:10:00,1.0184,1.0186,1.0183,1.0185,21500000.0
2008-06-06 10:11:00,1.01855,1.0186,1.0185,1.0185,10700000.0
2008-06-06 10:12:00,1.0185,1.0186,1.0183,1.0183,39200000.0
2008-06-06 10:13:00,1.0183,1.0183,1.0182,1.0182,9300000.0
2008-06-06 10:14:00,1.01815,1.01815,1.0181,1.01815,3000000.0
2008-06-06 10:15:00,1.0181,1.01825,1.0181,1.01815,7700000.0
2008-06-06 10:16:00,1.01815,1.01825,1.01815,1.01825,6900000.0
2008-06-06 10:17:00,1.01815,1.0182,1.01815,1.0182,13600000.0
2008-06-06 10:18:00,1.0182,1.01845,1.0182,1.01845,14000000.0
2008-06-06 10:19:00,1.0186,1.01865,1.0186,1.01865,5700000.0
2008-06-06 10:20:00,1.01865,1.01865,1.0186,1.01865,6100000.0
2008-06-06 10:21:00,1.0186,1.01865,1.0186,1.0186,9100000.0
2008-06-06 10:22:00,1.01829,1.01847,1.01821,1.01825,49100000.0
2008-06-06 10:23:00,1.0186,1.0188,1.0186,1.0188,7600000.0
2008-06-06 10:24:00,1.0188,1.0188,1.01875,1.01875,2900000.0
2008-06-06 10:25:00,1.0188,1.0188,1.0188,1.0188,700000.0
2008-06-06 10:26:00,1.0187,1.0187,1.0187,1.0187,1500000.0
2008-06-06 10:27:00,1.0187,1.01875,1.0187,1.0187,2100000.0
2008-06-06 10:28:00,1.0186,1.01865,1.01855,1.01855,10800000.0
2008-06-06 10:29:00,1.01855,1.0186,1.0182,1.0182,45500000.0
2008-06-06 10:30:00,1.01815,1.01825,1.0178,1.01795,43800000.0
2008-06-06 10:31:00,1.01795,1.01795,1.0179,1.01795,8600000.0
2008-06-06 10:32:00,1.01795,1.018,1.01795,1.01795,7500000.0
2008-06-06 10:33:00,1.01795,1.018,1.0179,1.0179,10600000.0
2008-06-06 10:34:00,1.01785,1.01785,1.01785,1.01785,3800000.0
2008-06-06 10:35:00,1.01785,1.01795,1.01785,1.0179,9200000.0
2008-06-06 10:36:00,1.0179,1.0179,1.0179,1.0179,700000.0
2008-06-06 10:37:00,1.0179,1.0179,1.0179,1.0179,700000.0
2008-06-06 10:38:00,1.01795,1.01795,1.01795,1.01795,2400000.0
2008-06-06 10:39:00,1.01795,1.018,1.0178,1.0178,37300000.0
2008-06-06 10:40:00,1.0178,1.01785,1.0176,1.0176,16600000.0
2008-06-06 10:41:00,1.0176,1.0176,1.0173,1.0175,49500000.0
2008-06-06 10:42:00,1.0175,1.0176,1.0174,1.01745,25000000.0
2008-06-06 10:43:00,1.0175,1.0175,1.0175,1.0175,5500000.0
2008-06-06 10:44:00,1.0175,1.0175,1.0175,1.0175,4500000.0
2008-06-06 10:45:00,1.0175,1.0175,1.0175,1.0175,3500000.0
2008-06-06 10:46:00,1.0175,1.0175,1.0172,1.0172,23200000.0
2008-06-06 10:47:00,1.0172,1.0174,1.01705,1.0174,26400000.0
2008-06-06 10:48:00,1.0174,1.0175,1.0174,1.0175,5100000.0
2008-06-06 10:49:00,1.01745,1.0177,1.01745,1.0177,18300000.0
2008-06-06 10:50:00,1.0177,1.018,1.0177,1.0177,30800000.0
2008-06-06 10:51:00,1.0181,1.0182,1.01765,1.01765,39700000.0
2008-06-06 10:52:00,1.01765,1.0177,1.01765,1.01765,5000000.0
2008-06-06 10:53:00,1.01765,1.01795,1.01765,1.01795,11400000.0
2008-06-06 10:54:00,1.018,1.018,1.01785,1.01785,18400000.0
2008-06-06 10:55:00,1.0178,1.0178,1.0176,1.0176,28700000.0
2008-06-06 10:56:00,1.0176,1.01785,1.0176,1.01785,4600000.0
2008-06-06 10:57:00,1.01785,1.01785,1.01785,1.01785,3200000.0
2008-06-06 10:58:00,1.01785,1.01785,1.0175,1.0175,27800000.0
2008-06-06 10:59:00,1.0176,1.018,1.01755,1.01795,52400000.0
2008-06-06 11:00:00,1.01795,1.0181,1.01785,1.018,31600000.0
2008-06-06 11:01:00,1.01766,1.01782,1.01732,1.01732,85800000.0
2008-06-06 11:02:00,1.0179,1.0179,1.0178,1.0179,19100000.0
2008-06-06 11:03:00,1.0179,1.0179,1.01785,1.01785,1400000.0
2008-06-06 11:04:00,1.01798,1.01798,1.01759,1.01759,45600000.0
2008-06-06 11:05:00,1.01785,1.01795,1.01785,1.01795,4600000.0
2008-06-06 11:06:00,1.0179,1.018,1.0179,1.0179,8000000.0
2008-06-06 11:07:00,1.0179,1.0179,1.0178,1.0178,1400000.0
2008-06-06 11:08:00,1.0178,1.0178,1.0178,1.0178,2900000.0
2008-06-06 11:09:00,1.0178,1.0179,1.0178,1.0179,12400000.0
2008-06-06 11:10:00,1.0179,1.0182,1.0179,1.0181,24900000.0
2008-06-06 11:11:00,1.0181,1.01815,1.01805,1.01805,11300000.0
2008-06-06 11:12:00,1.01805,1.01815,1.01795,1.018,26200000.0
2008-06-06 11:13:00,1.018,1.018,1.018,1.018,2200000.0
2008-06-06 11:14:00,1.01795,1.01795,1.01795,1.01795,1500000.0
2008-06-06 11:15:00,1.01795,1.018,1.0178,1.0178,17600000.0
2008-06-06 11:16:00,1.0178,1.0178,1.0176,1.0178,16700000.0
2008-06-06 11:17:00,1.01775,1.0178,1.0177,1.0178,9500000.0
2008-06-06 11:18:00,1.01795,1.0181,1.0177,1.0177,32400000.0
2008-06-06 11:19:00,1.0177,1.01775,1.0177,1.01775,7000000.0
2008-06-06 11:20:00,1.01775,1.01805,1.01775,1.018,17900000.0
2008-06-06 11:21:00,1.018,1.0181,1.0178,1.0179,43100000.0
2008-06-06 11:22:00,1.0178,1.01785,1.0177,1.0178,51200000.0
2008-06-06 11:23:00,1.0178,1.0178,1.0176,1.0177,24800000.0
2008-06-06 11:24:00,1.0176,1.0177,1.0175,1.0176,16400000.0
2008-06-06 11:25:00,1.0176,1.0176,1.01745,1.01745,8400000.0
2008-06-06 11:26:00,1.01745,1.0175,1.0174,1.0174,17800000.0
2008-06-06 11:27:00,1.0174,1.0175,1.0174,1.0175,21100000.0
2008-06-06 11:28:00,1.0175,1.0175,1.0175,1.0175,5000000.0
2008-06-06 11:29:00,1.0175,1.0175,1.0175,1.0175,3700000.0
2008-06-06 11:30:00,1.0175,1.01755,1.0174,1.0175,37500000.0
2008-06-06 11:31:00,1.0175,1.0175,1.0174,1.0175,5500000.0
2008-06-06 11:32:00,1.0175,1.0175,1.01745,1.0175,10000000.0
2008-06-06 11:33:00,1.0175,1.0176,1.0175,1.0176,27000000.0
2008-06-06 11:34:00,1.0176,1.01765,1.01755,1.01755,17600000.0
2008-06-06 11:35:00,1.01755,1.01785,1.0175,1.01785,23100000.0
2008-06-06 11:36:00,1.01785,1.01815,1.0178,1.01815,25000000.0
2008-06-06 11:37:00,1.0182,1.0182,1.0182,1.0182,6000000.0
2008-06-06 11:38:00,1.01825,1.0183,1.0182,1.0183,10000000.0
2008-06-06 11:39:00,1.0183,1.0184,1.0183,1.0184,7500000.0
2008-06-06 11:40:00,1.0184,1.0186,1.0184,1.0186,30100000.0
2008-06-06 11:41:00,1.0186,1.0186,1.0183,1.01845,23500000.0
2008-06-06 11:42:00,1.01845,1.01845,1.01845,1.01845,700000.0
2008-06-06 11:43:00,1.01835,1.0187,1.01835,1.0185,14100000.0
2008-06-06 11:44:00,1.0185,1.0186,1.0183,1.01845,33800000.0
2008-06-06 11:45:00,1.01845,1.01845,1.01845,1.01845,700000.0
2008-06-06 11:46:00,1.0184,1.0184,1.0184,1.0184,700000.0
2008-06-06 11:47:00,1.0184,1.01845,1.01835,1.01835,13100000.0
2008-06-06 11:48:00,1.0183,1.0183,1.0183,1.0183,5200000.0
2008-06-06 11:49:00,1.0183,1.0184,1.0183,1.0184,8800000.0
2008-06-06 11:50:00,1.0184,1.0185,1.0184,1.0185,4000000.0
2008-06-06 11:51:00,1.0185,1.0185,1.0185,1.0185,6400000.0
2008-06-06 11:52:00,1.0185,1.0185,1.0183,1.01845,21300000.0
2008-06-06 11:53:00,1.01845,1.01845,1.0181,1.0182,31200000.0
2008-06-06 11:54:00,1.01815,1.0182,1.01815,1.0182,2100000.0
2008-06-06 11:55:00,1.0182,1.0184,1.0182,1.0184,20400000.0
2008-06-06 11:56:00,1.0184,1.0185,1.0184,1.0185,12500000.0
2008-06-06 11:57:00,1.0185,1.0185,1.0185,1.0185,5100000.0
2008-06-06 11:58:00,1.0185,1.0186,1.0185,1.0186,4300000.0
2008-06-06 11:59:00,1.0186,1.0186,1.0186,1.0186,5500000.0
2008-06-06 12:00:00,1.0186,1.0188,1.01855,1.0188,35600000.0
2008-06-06 12:01:00,1.01875,1.019,1.0187,1.0188,30900000.0
2008-06-06 12:02:00,1.0188,1.0188,1.0188,1.0188,8100000.0
2008-06-06 12:03:00,1.0188,1.0188,1.0188,1.0188,2700000.0
2008-06-06 12:04:00,1.0188,1.0188,1.0188,1.0188,4800000.0
2008-06-06 12:05:00,1.0188,1.0188,1.0188,1.0188,800000.0
2008-06-06 12:06:00,1.0188,1.0188,1.0188,1.0188,1200000.0
2008-06-06 12:07:00,1.0188,1.0188,1.0188,1.0188,600000.0
2008-06-06 12:08:00,1.0188,1.0188,1.0188,1.0188,400000.0
2008-06-06 12:09:00,1.0188,1.0188,1.0188,1.0188,200000.0
2008-06-06 12:10:00,1.01875,1.01875,1.01875,1.01875,700000.0
2008-06-06 12:11:00,1.0187,1.0187,1.01865,1.01865,10100000.0
2008-06-06 12:12:00,1.01865,1.01865,1.01865,1.01865,2100000.0
2008-06-06 12:13:00,1.01865,1.01865,1.01865,1.01865,700000.0
2008-06-06 12:14:00,1.01842,1.01865,1.01835,1.01855,112700000.0
2008-06-06 12:15:00,1.0187,1.0188,1.0187,1.0188,16500000.0
2008-06-06 12:16:00,1.0188,1.01885,1.0188,1.01885,9500000.0
2008-06-06 12:17:00,1.0188,1.0188,1.01865,1.0187,20400000.0
2008-06-06 12:18:00,1.0187,1.0187,1.0187,1.0187,2100000.0
2008-06-06 12:19:00,1.01865,1.01865,1.01865,1.01865,700000.0
2008-06-06 12:20:00,1.01854,1.0186,1.01847,1.01853,50400000.0
2008-06-06 12:21:00,1.01865,1.0188,1.01865,1.0188,10100000.0
2008-06-06 12:22:00,1.01875,1.01875,1.0185,1.0185,12300000.0
2008-06-06 12:23:00,1.0185,1.0185,1.0183,1.0185,37700000.0
2008-06-06 12:24:00,1.0184,1.0186,1.0184,1.0186,12900000.0
2008-06-06 12:25:00,1.0186,1.0188,1.0186,1.0188,7000000.0
2008-06-06 12:26:00,1.0188,1.0189,1.0187,1.0189,18100000.0
2008-06-06 12:27:00,1.0189,1.0195,1.0189,1.01915,31500000.0
2008-06-06 12:28:00,1.0191,1.01915,1.019,1.01905,24900000.0
2008-06-06 12:29:00,1.019,1.019,1.0189,1.01895,29300000.0
2008-06-06 12:30:00,1.0189,1.0191,1.0189,1.0191,11700000.0
2008-06-06 12:31:00,1.0191,1.0191,1.0191,1.0191,4000000.0
2008-06-06 12:32:00,1.0191,1.0191,1.0191,1.0191,6437540.0
2008-06-06 12:33:00,1.01905,1.01925,1.0189,1.01895,40400000.0
2008-06-06 12:34:00,1.01905,1.01925,1.0189,1.0191,79600000.0
2008-06-06 12:35:00,1.01915,1.0192,1.019,1.0192,18200000.0
2008-06-06 12:36:00,1.0192,1.0195,1.0192,1.0193,24400000.0
2008-06-06 12:37:00,1.0193,1.0193,1.0192,1.0193,14900000.0
2008-06-06 12:38:00,1.01935,1.0196,1.01935,1.01945,30600000.0
2008-06-06 12:39:00,1.0193,1.0196,1.0193,1.0195,58900000.0
2008-06-06 12:40:00,1.01955,1.01955,1.0195,1.0195,7900000.0
2008-06-06 12:41:00,1.0195,1.01965,1.0195,1.0196,20300000.0
2008-06-06 12:42:00,1.0196,1.0197,1.0196,1.01965,4900000.0
2008-06-06 12:43:00,1.0197,1.0198,1.0196,1.01965,32200000.0
2008-06-06 12:44:00,1.01965,1.01975,1.01965,1.0197,5900000.0
2008-06-06 12:45:00,1.01965,1.01965,1.01925,1.01925,40200000.0
2008-06-06 12:46:00,1.0192,1.01965,1.0192,1.01965,30500000.0
2008-06-06 12:47:00,1.01965,1.01975,1.0196,1.01975,16500000.0
2008-06-06 12:48:00,1.01975,1.0198,1.01925,1.0194,28600000.0
2008-06-06 12:49:00,1.0194,1.01955,1.0191,1.0194,67200000.0
2008-06-06 12:50:00,1.0194,1.0198,1.0194,1.0197,56300000.0
2008-06-06 12:51:00,1.0197,1.0198,1.0196,1.0197,44500000.0
2008-06-06 12:52:00,1.0197,1.0202,1.0197,1.0201,35600000.0
2008-06-06 12:53:00,1.0201,1.0201,1.01975,1.0198,50000000.0
2008-06-06 12:54:00,1.01975,1.02,1.0197,1.0198,47900000.0
2008-06-06 12:55:00,1.0198,1.01985,1.01935,1.01985,81800000.0
2008-06-06 12:56:00,1.0198,1.01995,1.0197,1.0197,60400000.0
2008-06-06 12:57:00,1.0197,1.01995,1.0197,1.0199,52300000.0
2008-06-06 12:58:00,1.01995,1.02,1.0195,1.01955,77100000.0
2008-06-06 12:59:00,1.01965,1.0201,1.01925,1.0199,72400000.0
2008-06-06 13:00:00,1.02,1.0213,1.0192,1.0206,170400000.0
2008-06-06 13:01:00,1.0206,1.0208,1.0206,1.0208,67100000.0
2008-06-06 13:02:00,1.0208,1.0211,1.0207,1.0209,62400000.0
2008-06-06 13:03:00,1.021,1.021,1.02075,1.02085,32000000.0
2008-06-06 13:04:00,1.0209,1.0212,1.0208,1.0211,58800000.0
2008-06-06 13:05:00,1.0211,1.0215,1.021,1.0213,90400000.0
2008-06-06 13:06:00,1.0213,1.0213,1.0208,1.02115,105100000.0
2008-06-06 13:07:00,1.0212,1.0214,1.02115,1.0214,77300000.0
2008-06-06 13:08:00,1.0214,1.0214,1.0213,1.0214,45300000.0
2008-06-06 13:09:00,1.0213,1.02135,1.0213,1.02135,3300000.0
2008-06-06 13:10:00,1.02135,1.0214,1.0213,1.02135,47600000.0
2008-06-06 13:11:00,1.0214,1.0215,1.0213,1.0214,30400000.0
2008-06-06 13:12:00,1.0214,1.0215,1.02125,1.0213,34300000.0
2008-06-06 13:13:00,1.0213,1.0213,1.02125,1.02125,5100000.0
2008-06-06 13:14:00,1.0213,1.0213,1.0212,1.0212,22900000.0
2008-06-06 13:15:00,1.0212,1.0213,1.0212,1.0212,34500000.0
2008-06-06 13:16:00,1.0212,1.0213,1.0212,1.0212,14200000.0
2008-06-06 13:17:00,1.0212,1.02125,1.0212,1.0212,14800000.0
2008-06-06 13:18:00,1.0212,1.02125,1.0212,1.0212,11900000.0
2008-06-06 13:19:00,1.0212,1.0212,1.0212,1.0212,15200000.0
2008-06-06 13:20:00,1.0212,1.0212,1.0209,1.0209,33600000.0
2008-06-06 13:21:00,1.0208,1.0208,1.0205,1.02055,59500000.0
2008-06-06 13:22:00,1.02055,1.0207,1.0205,1.0207,24900000.0
2008-06-06 13:23:00,1.0207,1.0207,1.0207,1.0207,6000000.0
2008-06-06 13:24:00,1.0207,1.0207,1.0205,1.0205,15100000.0
2008-06-06 13:25:00,1.02055,1.0207,1.0205,1.0205,39100000.0
2008-06-06 13:26:00,1.0205,1.0205,1.01965,1.0201,93900000.0
2008-06-06 13:27:00,1.0201,1.0201,1.0198,1.0198,61900000.0
2008-06-06 13:28:00,1.0198,1.01985,1.0198,1.01985,13600000.0
2008-06-06 13:29:00,1.0199,1.0199,1.0193,1.01945,87300000.0
2008-06-06 13:30:00,1.01945,1.01975,1.0193,1.0196,62800000.0
2008-06-06 13:31:00,1.01965,1.02,1.01965,1.01975,78900000.0
2008-06-06 13:32:00,1.0199,1.0199,1.0197,1.0197,28700000.0
2008-06-06 13:33:00,1.0198,1.0198,1.0198,1.0198,4800000.0
2008-06-06 13:34:00,1.0198,1.01985,1.0198,1.01985,19100000.0
2008-06-06 13:35:00,1.01985,1.0199,1.0197,1.0197,44400000.0
2008-06-06 13:36:00,1.0197,1.0197,1.0196,1.0196,17700000.0
2008-06-06 13:37:00,1.01965,1.0197,1.01925,1.0193,50600000.0
2008-06-06 13:38:00,1.0193,1.0193,1.019,1.0193,43400000.0
2008-06-06 13:39:00,1.0193,1.0194,1.01875,1.0188,97500000.0
2008-06-06 13:40:00,1.01875,1.01875,1.0187,1.0187,10000000.0
2008-06-06 13:41:00,1.0187,1.0189,1.01855,1.0187,31000000.0
2008-06-06 13:42:00,1.0187,1.01875,1.0187,1.0187,32600000.0
2008-06-06 13:43:00,1.0186,1.0188,1.01855,1.0186,18500000.0
2008-06-06 13:44:00,1.01865,1.0189,1.0186,1.01865,54000000.0
2008-06-06 13:45:00,1.01865,1.01865,1.01845,1.01855,26900000.0
2008-06-06 13:46:00,1.0185,1.0188,1.0185,1.01865,58100000.0
2008-06-06 13:47:00,1.01865,1.0189,1.01855,1.0189,57000000.0
2008-06-06 13:48:00,1.0189,1.0189,1.0187,1.01875,75000000.0
2008-06-06 13:49:00,1.01875,1.0188,1.0185,1.01855,60500000.0
2008-06-06 13:50:00,1.01855,1.0188,1.01855,1.0188,70800000.0
2008-06-06 13:51:00,1.0188,1.019,1.0187,1.0187,36800000.0
2008-06-06 13:52:00,1.0187,1.0188,1.0187,1.0188,5700000.0
2008-06-06 13:53:00,1.0188,1.019,1.0187,1.0187,39100000.0
2008-06-06 13:54:00,1.0187,1.01885,1.0187,1.01885,19000000.0
2008-06-06 13:55:00,1.01885,1.01895,1.01885,1.0189,37200000.0
2008-06-06 13:56:00,1.0189,1.019,1.0189,1.019,4500000.0
2008-06-06 13:57:00,1.01905,1.0192,1.01895,1.01915,39000000.0
2008-06-06 13:58:00,1.01915,1.0193,1.01915,1.0193,30300000.0
2008-06-06 13:59:00,1.0192,1.0195,1.0192,1.0195,53600000.0
2008-06-06 14:00:00,1.0195,1.0196,1.0195,1.0195,44500000.0
2008-06-06 14:01:00,1.0195,1.0195,1.0193,1.01945,38600000.0
2008-06-06 14:02:00,1.0194,1.0196,1.0194,1.0196,47100000.0
2008-06-06 14:03:00,1.0195,1.0196,1.019,1.01905,76600000.0
2008-06-06 14:04:00,1.01905,1.01905,1.01885,1.0189,42000000.0
2008-06-06 14:05:00,1.0189,1.0191,1.0188,1.0188,77500000.0
2008-06-06 14:06:00,1.0188,1.0188,1.0185,1.0186,96200000.0
2008-06-06 14:07:00,1.0186,1.0186,1.0183,1.01855,86900000.0
2008-06-06 14:08:00,1.0185,1.01865,1.0185,1.0186,39000000.0
2008-06-06 14:09:00,1.0186,1.01875,1.0184,1.0184,68700000.0
2008-06-06 14:10:00,1.0184,1.01985,1.0184,1.0191,92900000.0
2008-06-06 14:11:00,1.0191,1.0196,1.0188,1.0195,35800000.0
2008-06-06 14:12:00,1.01955,1.0199,1.01955,1.0199,25500000.0
2008-06-06 14:13:00,1.0199,1.0199,1.0195,1.0197,29200000.0
2008-06-06 14:14:00,1.0197,1.0198,1.01945,1.0196,89800000.0
2008-06-06 14:15:00,1.0196,1.02015,1.01955,1.01965,107800000.0
2008-06-06 14:16:00,1.01965,1.0199,1.0196,1.0199,18800000.0
2008-06-06 14:17:00,1.0198,1.02,1.0198,1.0199,39900000.0
2008-06-06 14:18:00,1.0199,1.0199,1.0197,1.0198,18900000.0
2008-06-06 14:19:00,1.0197,1.02,1.0197,1.02,23300000.0
2008-06-06 14:20:00,1.02005,1.0201,1.0199,1.02005,59900000.0
2008-06-06 14:21:00,1.02015,1.0205,1.0201,1.0205,41109152.0
2008-06-06 14:22:00,1.0205,1.02055,1.0201,1.0202,105251544.0
2008-06-06 14:23:00,1.0202,1.02045,1.0201,1.02045,44535776.0
2008-06-06 14:24:00,1.02045,1.0205,1.02,1.0201,51351826.0
2008-06-06 14:25:00,1.0201,1.02015,1.0199,1.0199,68400000.0
2008-06-06 14:26:00,1.0198,1.02,1.0196,1.0196,40000000.0
2008-06-06 14:27:00,1.01985,1.01995,1.0196,1.0199,32400000.0
2008-06-06 14:28:00,1.0199,1.0199,1.0195,1.01965,29900000.0
2008-06-06 14:29:00,1.01955,1.02025,1.0195,1.02025,26405959.0
2008-06-06 14:30:00,1.0197,1.02035,1.019,1.019,35737474.0
2008-06-06 14:31:00,1.019,1.019,1.0182,1.0188,94700000.0
2008-06-06 14:32:00,1.0188,1.019,1.0182,1.0182,62500000.0
2008-06-06 14:33:00,1.0182,1.0182,1.0177,1.0178,100400000.0
2008-06-06 14:34:00,1.0178,1.0179,1.0174,1.0175,103400000.0
2008-06-06 14:35:00,1.0175,1.0179,1.01715,1.0178,148300000.0
2008-06-06 14:36:00,1.0178,1.0181,1.0177,1.0177,65100000.0
2008-06-06 14:37:00,1.0177,1.0184,1.0174,1.0184,124100000.0
2008-06-06 14:38:00,1.0186,1.0188,1.0184,1.0185,126200000.0
2008-06-06 14:39:00,1.0185,1.0193,1.0184,1.01925,112900000.0
2008-06-06 14:40:00,1.01925,1.0199,1.01925,1.0195,124600000.0
2008-06-06 14:41:00,1.0195,1.0195,1.019,1.019,56300000.0
2008-06-06 14:42:00,1.019,1.019,1.0181,1.019,89200000.0
2008-06-06 14:43:00,1.019,1.0196,1.019,1.0196,67000000.0
2008-06-06 14:44:00,1.0196,1.0196,1.0189,1.0195,91000000.0
2008-06-06 14:45:00,1.0195,1.0196,1.0192,1.0195,105700000.0
2008-06-06 14:46:00,1.0195,1.02075,1.0193,1.02075,91600000.0
2008-06-06 14:47:00,1.02075,1.0208,1.0199,1.0205,113200000.0
2008-06-06 14:48:00,1.0204,1.021,1.0203,1.02035,100232442.0
2008-06-06 14:49:00,1.02035,1.02055,1.0202,1.0202,31509693.0
2008-06-06 14:50:00,1.0202,1.02055,1.0199,1.0204,81800000.0
2008-06-06 14:51:00,1.0204,1.0205,1.0203,1.0203,58200000.0
2008-06-06 14:52:00,1.0203,1.0204,1.0202,1.0202,73700000.0
2008-06-06 14:53:00,1.02025,1.02045,1.02,1.0202,70191972.0
2008-06-06 14:54:00,1.0202,1.02045,1.02,1.0202,78944068.0
2008-06-06 14:55:00,1.0201,1.0201,1.0196,1.0199,78100000.0
2008-06-06 14:56:00,1.0199,1.02005,1.01985,1.01985,11500000.0
2008-06-06 14:57:00,1.01985,1.01995,1.0195,1.0195,52570645.0
2008-06-06 14:58:00,1.0195,1.0196,1.0194,1.0196,57100000.0
2008-06-06 14:59:00,1.01965,1.0197,1.0194,1.0196,56600000.0
2008-06-06 15:00:00,1.0195,1.0196,1.0192,1.0192,47300000.0
2008-06-06 15:01:00,1.0191,1.01955,1.0191,1.0195,60000000.0
2008-06-06 15:02:00,1.0195,1.0195,1.0194,1.0195,37300000.0
2008-06-06 15:03:00,1.0195,1.0198,1.01945,1.0198,43300000.0
2008-06-06 15:04:00,1.0198,1.0198,1.0195,1.0195,71600000.0
2008-06-06 15:05:00,1.0195,1.0195,1.0193,1.0193,62400000.0
2008-06-06 15:06:00,1.0193,1.0193,1.0191,1.0192,82700000.0
2008-06-06 15:07:00,1.0192,1.01925,1.019,1.019,31600000.0
2008-06-06 15:08:00,1.0189,1.01905,1.01865,1.019,65200000.0
2008-06-06 15:09:00,1.019,1.0197,1.01895,1.0197,121800000.0
2008-06-06 15:10:00,1.0197,1.0198,1.0193,1.0194,60900000.0
2008-06-06 15:11:00,1.01945,1.0195,1.01945,1.0195,17100000.0
2008-06-06 15:12:00,1.01945,1.0195,1.0193,1.0194,87900000.0
2008-06-06 15:13:00,1.0194,1.0194,1.0191,1.0191,22100000.0
2008-06-06 15:14:00,1.0191,1.0196,1.0191,1.0196,46200000.0
2008-06-06 15:15:00,1.01965,1.0197,1.0194,1.0194,46900000.0
2008-06-06 15:16:00,1.0194,1.0197,1.0194,1.0196,47500000.0
2008-06-06 15:17:00,1.0196,1.0199,1.01955,1.0196,40600000.0
2008-06-06 15:18:00,1.0196,1.0197,1.0193,1.0193,42600000.0
2008-06-06 15:19:00,1.01935,1.01945,1.0193,1.0193,30200000.0
2008-06-06 15:20:00,1.0193,1.02015,1.0193,1.02,56300000.0
2008-06-06 15:21:00,1.02015,1.02025,1.0199,1.02,47286234.0
2008-06-06 15:22:00,1.02,1.0202,1.0191,1.0191,117400000.0
2008-06-06 15:23:00,1.0191,1.0191,1.0185,1.0187,112400000.0
2008-06-06 15:24:00,1.01875,1.01875,1.0185,1.0187,63300000.0
2008-06-06 15:25:00,1.0186,1.0186,1.0181,1.0185,117000000.0
2008-06-06 15:26:00,1.0185,1.0187,1.0184,1.0185,53400000.0
2008-06-06 15:27:00,1.0185,1.01865,1.0178,1.0178,107200000.0
2008-06-06 15:28:00,1.0178,1.0183,1.0173,1.01815,145400000.0
2008-06-06 15:29:00,1.0181,1.0181,1.0177,1.01775,68200000.0
2008-06-06 15:30:00,1.01775,1.0179,1.01775,1.0179,26200000.0
2008-06-06 15:31:00,1.0179,1.0182,1.0179,1.018,81600000.0
2008-06-06 15:32:00,1.018,1.0182,1.0178,1.0181,44000000.0
2008-06-06 15:33:00,1.01815,1.01845,1.01815,1.0183,67600000.0
2008-06-06 15:34:00,1.0183,1.01845,1.0179,1.0179,63600000.0
2008-06-06 15:35:00,1.0179,1.0187,1.0179,1.0185,98000000.0
2008-06-06 15:36:00,1.0185,1.0185,1.0179,1.018,92600000.0
2008-06-06 15:37:00,1.018,1.0185,1.01785,1.0183,65200000.0
2008-06-06 15:38:00,1.0183,1.0186,1.0183,1.0186,103400000.0
2008-06-06 15:39:00,1.0186,1.0192,1.0186,1.0189,73800000.0
2008-06-06 15:40:00,1.0189,1.0189,1.0187,1.01875,29900000.0
2008-06-06 15:41:00,1.0187,1.0188,1.0184,1.01845,64500000.0
2008-06-06 15:42:00,1.0184,1.0184,1.0178,1.0178,74600000.0
2008-06-06 15:43:00,1.0178,1.018,1.0174,1.0178,94100000.0
2008-06-06 15:44:00,1.0178,1.0182,1.0175,1.0181,79200000.0
2008-06-06 15:45:00,1.018,1.0181,1.0178,1.0179,55900000.0
2008-06-06 15:46:00,1.01795,1.0184,1.0179,1.0181,69600000.0
2008-06-06 15:47:00,1.0181,1.0186,1.0181,1.0184,78600000.0
2008-06-06 15:48:00,1.0184,1.01845,1.0182,1.0183,46900000.0
2008-06-06 15:49:00,1.0183,1.0183,1.0177,1.0177,58400000.0
2008-06-06 15:50:00,1.0176,1.0177,1.0172,1.0172,93800000.0
2008-06-06 15:51:00,1.0172,1.0179,1.0172,1.0178,108600000.0
2008-06-06 15:52:00,1.01785,1.0179,1.0175,1.0177,73100000.0
2008-06-06 15:53:00,1.0177,1.0181,1.0176,1.0178,59000000.0
2008-06-06 15:54:00,1.0178,1.0179,1.01775,1.0178,53200000.0
2008-06-06 15:55:00,1.0178,1.0178,1.0175,1.0176,48200000.0
2008-06-06 15:56:00,1.0176,1.0177,1.0175,1.01755,58800000.0
2008-06-06 15:57:00,1.0176,1.01765,1.0175,1.0175,35900000.0
2008-06-06 15:58:00,1.0175,1.0176,1.0174,1.0174,53900000.0
2008-06-06 15:59:00,1.0174,1.0184,1.0173,1.0184,79800000.0
2008-06-06 16:00:00,1.01845,1.01855,1.0178,1.01815,106400000.0
2008-06-06 16:01:00,1.01815,1.0182,1.0178,1.0179,100900000.0
2008-06-06 16:02:00,1.0179,1.018,1.0178,1.0178,33100000.0
2008-06-06 16:03:00,1.0178,1.0178,1.0175,1.0175,85500000.0
2008-06-06 16:04:00,1.0175,1.0175,1.0171,1.01735,54700000.0
2008-06-06 16:05:00,1.0174,1.0176,1.0172,1.0175,49500000.0
2008-06-06 16:06:00,1.0175,1.0178,1.0175,1.0176,48900000.0
2008-06-06 16:07:00,1.0176,1.0179,1.0173,1.0176,88900000.0
2008-06-06 16:08:00,1.0177,1.0177,1.017,1.0173,105300000.0
2008-06-06 16:09:00,1.0173,1.0174,1.0173,1.0174,45800000.0
2008-06-06 16:10:00,1.0174,1.0175,1.0174,1.0175,10100000.0
2008-06-06 16:11:00,1.0175,1.0176,1.0174,1.0175,17900000.0
2008-06-06 16:12:00,1.0175,1.0177,1.0174,1.0175,36500000.0
2008-06-06 16:13:00,1.0175,1.0177,1.0174,1.0176,27600000.0
2008-06-06 16:14:00,1.0176,1.0176,1.0174,1.01745,14900000.0
2008-06-06 16:15:00,1.0174,1.0175,1.0172,1.0174,37400000.0
2008-06-06 16:16:00,1.0174,1.0174,1.0169,1.0169,68000000.0
2008-06-06 16:17:00,1.0168,1.01695,1.0167,1.0167,86000000.0
2008-06-06 16:18:00,1.0167,1.0168,1.01655,1.01655,58100000.0
2008-06-06 16:19:00,1.01655,1.01655,1.0162,1.0163,54500000.0
2008-06-06 16:20:00,1.0163,1.0167,1.0162,1.0163,81500000.0
2008-06-06 16:21:00,1.0163,1.0164,1.0161,1.0164,71000000.0
2008-06-06 16:22:00,1.01655,1.0172,1.01655,1.0172,93600000.0
2008-06-06 16:23:00,1.0172,1.0175,1.0171,1.0174,23600000.0
2008-06-06 16:24:00,1.0174,1.0174,1.0173,1.0174,22000000.0
2008-06-06 16:25:00,1.0174,1.01775,1.0171,1.0176,71900000.0
2008-06-06 16:26:00,1.0176,1.0179,1.0175,1.0178,32400000.0
2008-06-06 16:27:00,1.0178,1.0179,1.0176,1.0179,34600000.0
2008-06-06 16:28:00,1.01785,1.01805,1.0178,1.018,32200000.0
2008-06-06 16:29:00,1.018,1.0185,1.018,1.0185,31000000.0
2008-06-06 16:30:00,1.0185,1.0186,1.0182,1.01825,43700000.0
2008-06-06 16:31:00,1.01825,1.01825,1.0175,1.018,99500000.0
2008-06-06 16:32:00,1.018,1.018,1.0178,1.0179,48800000.0
2008-06-06 16:33:00,1.0179,1.0181,1.0179,1.0181,49400000.0
2008-06-06 16:34:00,1.0183,1.0185,1.0182,1.01835,58900000.0
2008-06-06 16:35:00,1.01835,1.0184,1.0182,1.0182,80000000.0
2008-06-06 16:36:00,1.0182,1.0184,1.018,1.0183,86000000.0
2008-06-06 16:37:00,1.0183,1.0184,1.0182,1.0183,30400000.0
2008-06-06 16:38:00,1.0183,1.0183,1.0181,1.0181,18000000.0
2008-06-06 16:39:00,1.0181,1.0186,1.0181,1.0183,88500000.0
2008-06-06 16:40:00,1.0183,1.01835,1.0182,1.0182,105600000.0
2008-06-06 16:41:00,1.01825,1.0185,1.0182,1.0182,66200000.0
2008-06-06 16:42:00,1.0182,1.0182,1.018,1.018,59000000.0
2008-06-06 16:43:00,1.01805,1.0183,1.018,1.0181,77800000.0
2008-06-06 16:44:00,1.0181,1.01815,1.0179,1.01815,28900000.0
2008-06-06 16:45:00,1.0182,1.0182,1.0179,1.018,32300000.0
2008-06-06 16:46:00,1.018,1.0185,1.0179,1.0184,70500000.0
2008-06-06 16:47:00,1.0184,1.0192,1.0184,1.0188,127400000.0
2008-06-06 16:48:00,1.0188,1.019,1.0187,1.0188,97600000.0
2008-06-06 16:49:00,1.0188,1.0188,1.0184,1.0185,80000000.0
2008-06-06 16:50:00,1.0184,1.0184,1.0182,1.0182,104600000.0
2008-06-06 16:51:00,1.0182,1.0183,1.0181,1.0181,39400000.0
2008-06-06 16:52:00,1.0181,1.0181,1.0178,1.0178,178300000.0
2008-06-06 16:53:00,1.0178,1.0178,1.0176,1.01775,104700000.0
2008-06-06 16:54:00,1.0178,1.0183,1.0178,1.0183,84300000.0
2008-06-06 16:55:00,1.0182,1.0183,1.0181,1.0181,69000000.0
2008-06-06 16:56:00,1.0181,1.0181,1.018,1.018,62500000.0
2008-06-06 16:57:00,1.018,1.018,1.0176,1.0178,84000000.0
2008-06-06 16:58:00,1.0177,1.0178,1.0176,1.0176,19400000.0
2008-06-06 16:59:00,1.0176,1.0176,1.0172,1.0174,88800000.0
2008-06-06 17:00:00,1.01735,1.0179,1.01735,1.0179,71500000.0
2008-06-06 17:01:00,1.0178,1.0183,1.0178,1.0178,78800000.0
2008-06-06 17:02:00,1.0178,1.0179,1.0174,1.0174,66700000.0
2008-06-06 17:03:00,1.0174,1.0175,1.01725,1.0174,41900000.0
2008-06-06 17:04:00,1.0175,1.0175,1.0173,1.0173,49300000.0
2008-06-06 17:05:00,1.0172,1.0174,1.0172,1.0172,54000000.0
2008-06-06 17:06:00,1.0171,1.0172,1.0165,1.0167,140600000.0
2008-06-06 17:07:00,1.0167,1.01685,1.0162,1.0168,146700000.0
2008-06-06 17:08:00,1.01685,1.0175,1.01685,1.0174,54400000.0
2008-06-06 17:09:00,1.01755,1.0176,1.017,1.0171,89900000.0
2008-06-06 17:10:00,1.01705,1.0172,1.0168,1.0169,101300000.0
2008-06-06 17:11:00,1.01695,1.01715,1.0169,1.017,51500000.0
2008-06-06 17:12:00,1.017,1.01715,1.01695,1.01715,52300000.0
2008-06-06 17:13:00,1.01715,1.0173,1.01715,1.01725,53700000.0
2008-06-06 17:14:00,1.01725,1.01725,1.0171,1.01725,36600000.0
2008-06-06 17:15:00,1.01715,1.01725,1.01715,1.0172,21400000.0
2008-06-06 17:16:00,1.0172,1.0173,1.0172,1.0172,7800000.0
2008-06-06 17:17:00,1.01725,1.0173,1.0171,1.0172,30300000.0
2008-06-06 17:18:00,1.01725,1.0173,1.0172,1.0173,24400000.0
2008-06-06 17:19:00,1.0173,1.0175,1.01725,1.0174,48400000.0
2008-06-06 17:20:00,1.0174,1.0179,1.0174,1.0179,43300000.0
2008-06-06 17:21:00,1.0179,1.0179,1.0175,1.0176,75200000.0
2008-06-06 17:22:00,1.0176,1.0177,1.0176,1.0177,13600000.0
2008-06-06 17:23:00,1.0177,1.0178,1.0177,1.0177,74000000.0
2008-06-06 17:24:00,1.0177,1.0177,1.0173,1.0174,57200000.0
2008-06-06 17:25:00,1.0174,1.0175,1.01725,1.0175,21400000.0
2008-06-06 17:26:00,1.0175,1.0176,1.0173,1.0174,35500000.0
2008-06-06 17:27:00,1.0174,1.0179,1.0174,1.0178,57400000.0
2008-06-06 17:28:00,1.0178,1.0178,1.0176,1.0176,27000000.0
2008-06-06 17:29:00,1.0176,1.0177,1.0173,1.0177,50700000.0
2008-06-06 17:30:00,1.0177,1.0179,1.0176,1.0179,78900000.0
2008-06-06 17:31:00,1.0179,1.018,1.0178,1.0179,26300000.0
2008-06-06 17:32:00,1.0179,1.0181,1.0179,1.0181,51900000.0
2008-06-06 17:33:00,1.01815,1.0182,1.0181,1.0181,30100000.0
2008-06-06 17:34:00,1.0181,1.0181,1.018,1.0181,7300000.0
2008-06-06 17:35:00,1.0181,1.0181,1.0178,1.018,60000000.0
2008-06-06 17:36:00,1.018,1.0182,1.018,1.0182,24900000.0
2008-06-06 17:37:00,1.0182,1.0186,1.01815,1.0183,59500000.0
2008-06-06 17:38:00,1.0183,1.0188,1.0183,1.0187,73100000.0
2008-06-06 17:39:00,1.0187,1.0189,1.0185,1.0188,60600000.0
2008-06-06 17:40:00,1.0188,1.0188,1.0185,1.01875,48800000.0
2008-06-06 17:41:00,1.0187,1.0187,1.0186,1.0187,35700000.0
2008-06-06 17:42:00,1.0187,1.0188,1.0186,1.0187,56100000.0
2008-06-06 17:43:00,1.0188,1.0188,1.0187,1.0187,16700000.0
2008-06-06 17:44:00,1.0187,1.0187,1.0185,1.0185,76500000.0
2008-06-06 17:45:00,1.0187,1.0187,1.0183,1.0184,58200000.0
2008-06-06 17:46:00,1.0184,1.0184,1.0183,1.0183,43800000.0
2008-06-06 17:47:00,1.0183,1.0185,1.0182,1.0183,77300000.0
2008-06-06 17:48:00,1.0183,1.0183,1.0182,1.0183,27800000.0
2008-06-06 17:49:00,1.0183,1.0183,1.0181,1.0181,28100000.0
2008-06-06 17:50:00,1.0181,1.0183,1.0181,1.0183,28000000.0
2008-06-06 17:51:00,1.0183,1.0186,1.0183,1.0186,20500000.0
2008-06-06 17:52:00,1.0186,1.0186,1.0182,1.0184,38500000.0
2008-06-06 17:53:00,1.0184,1.0184,1.0182,1.0182,2100000.0
2008-06-06 17:54:00,1.0181,1.0182,1.0178,1.0178,31800000.0
2008-06-06 17:55:00,1.0178,1.018,1.0178,1.018,30300000.0
2008-06-06 17:56:00,1.018,1.0183,1.018,1.0182,24800000.0
2008-06-06 17:57:00,1.0182,1.0186,1.0182,1.0186,10300000.0
2008-06-06 17:58:00,1.0185,1.0186,1.0184,1.0185,40400000.0
2008-06-06 17:59:00,1.0185,1.0188,1.0184,1.0186,44900000.0
2008-06-06 18:00:00,1.0185,1.0185,1.0183,1.0185,63800000.0
2008-06-06 18:01:00,1.0185,1.0186,1.0185,1.0185,32700000.0
2008-06-06 18:02:00,1.0185,1.0186,1.0185,1.0186,97900000.0
2008-06-06 18:03:00,1.0186,1.0189,1.0186,1.0189,30300000.0
2008-06-06 18:04:00,1.0187,1.0187,1.0186,1.0187,8700000.0
2008-06-06 18:05:00,1.0186,1.0187,1.0186,1.0186,4900000.0
2008-06-06 18:06:00,1.0185,1.0185,1.0183,1.0183,10400000.0
2008-06-06 18:07:00,1.0183,1.0183,1.01715,1.0176,116700000.0
2008-06-06 18:08:00,1.0176,1.0178,1.0175,1.0176,51100000.0
2008-06-06 18:09:00,1.0176,1.0176,1.0173,1.0173,66700000.0
2008-06-06 18:10:00,1.0173,1.0173,1.017,1.0171,19400000.0
2008-06-06 18:11:00,1.0171,1.0175,1.017,1.0175,41800000.0
2008-06-06 18:12:00,1.0175,1.0178,1.0175,1.0178,20000000.0
2008-06-06 18:13:00,1.0177,1.0177,1.0177,1.0177,9700000.0
2008-06-06 18:14:00,1.0177,1.0178,1.0177,1.0177,3900000.0
2008-06-06 18:15:00,1.0178,1.018,1.0178,1.018,13100000.0
2008-06-06 18:16:00,1.018,1.0185,1.018,1.0185,30000000.0
2008-06-06 18:17:00,1.0185,1.0185,1.0182,1.0183,83000000.0
2008-06-06 18:18:00,1.0183,1.0184,1.0182,1.0184,28400000.0
2008-06-06 18:19:00,1.0184,1.0184,1.0182,1.0183,31100000.0
2008-06-06 18:20:00,1.0183,1.0183,1.0182,1.0182,14300000.0
2008-06-06 18:21:00,1.0182,1.0182,1.018,1.018,51200000.0
2008-06-06 18:22:00,1.018,1.0182,1.01795,1.01795,44600000.0
2008-06-06 18:23:00,1.01795,1.018,1.0179,1.01795,37700000.0
2008-06-06 18:24:00,1.01795,1.01795,1.0179,1.01795,12200000.0
2008-06-06 18:25:00,1.0179,1.01795,1.0179,1.01795,32500000.0
2008-06-06 18:26:00,1.01795,1.018,1.01795,1.018,16400000.0
2008-06-06 18:27:00,1.018,1.018,1.0178,1.0179,42200000.0
2008-06-06 18:28:00,1.018,1.018,1.0178,1.0179,62000000.0
2008-06-06 18:29:00,1.01795,1.0181,1.01795,1.0181,7800000.0
2008-06-06 18:30:00,1.0181,1.0186,1.0181,1.0186,26800000.0
2008-06-06 18:31:00,1.0186,1.0191,1.0186,1.0189,40500000.0
2008-06-06 18:32:00,1.0189,1.019,1.0188,1.01885,47100000.0
2008-06-06 18:33:00,1.01885,1.019,1.0188,1.0189,32800000.0
2008-06-06 18:34:00,1.0189,1.0191,1.0188,1.01885,40200000.0
2008-06-06 18:35:00,1.0189,1.0192,1.0189,1.0191,27600000.0
2008-06-06 18:36:00,1.0191,1.0191,1.0189,1.019,22700000.0
2008-06-06 18:37:00,1.019,1.0191,1.019,1.0191,2100000.0
2008-06-06 18:38:00,1.01905,1.01905,1.01905,1.01905,2400000.0
2008-06-06 18:39:00,1.01905,1.01905,1.01905,1.01905,27400000.0
2008-06-06 18:40:00,1.01905,1.01905,1.0186,1.0188,53000000.0
2008-06-06 18:41:00,1.0188,1.0188,1.01865,1.01865,18900000.0
2008-06-06 18:42:00,1.01865,1.0189,1.0186,1.0188,37600000.0
2008-06-06 18:43:00,1.0188,1.0188,1.0185,1.0185,13500000.0
2008-06-06 18:44:00,1.0185,1.0185,1.0182,1.0182,23900000.0
2008-06-06 18:45:00,1.0182,1.0183,1.0182,1.0183,16100000.0
2008-06-06 18:46:00,1.0183,1.0184,1.0182,1.0183,39000000.0
2008-06-06 18:47:00,1.0183,1.0186,1.0182,1.0182,54100000.0
2008-06-06 18:48:00,1.0182,1.0182,1.0182,1.0182,26400000.0
2008-06-06 18:49:00,1.0182,1.0182,1.018,1.018,3500000.0
2008-06-06 18:50:00,1.018,1.0181,1.018,1.018,23900000.0
2008-06-06 18:51:00,1.018,1.0181,1.018,1.018,14900000.0
2008-06-06 18:52:00,1.01805,1.0181,1.018,1.0181,23700000.0
2008-06-06 18:53:00,1.0181,1.0183,1.0181,1.01825,38900000.0
2008-06-06 18:54:00,1.01825,1.0183,1.01825,1.0183,14400000.0
2008-06-06 18:55:00,1.0183,1.0183,1.0181,1.0183,36300000.0
2008-06-06 18:56:00,1.0183,1.0183,1.0181,1.0181,43000000.0
2008-06-06 18:57:00,1.0181,1.0182,1.0181,1.0182,42200000.0
2008-06-06 18:58:00,1.0182,1.0185,1.0182,1.0184,15400000.0
2008-06-06 18:59:00,1.0184,1.0189,1.0184,1.0188,24200000.0
2008-06-06 19:00:00,1.01875,1.0188,1.0182,1.0182,86400000.0
2008-06-06 19:01:00,1.0183,1.0183,1.0182,1.0182,35900000.0
2008-06-06 19:02:00,1.0182,1.0182,1.018,1.018,16900000.0
2008-06-06 19:03:00,1.018,1.0181,1.018,1.0181,4200000.0
2008-06-06 19:04:00,1.0181,1.01825,1.018,1.0181,28900000.0
2008-06-06 19:05:00,1.0182,1.0183,1.0182,1.0183,27000000.0
2008-06-06 19:06:00,1.0183,1.0184,1.0182,1.0183,18400000.0
2008-06-06 19:07:00,1.0183,1.0183,1.0183,1.0183,2300000.0
2008-06-06 19:08:00,1.0183,1.0185,1.0183,1.0185,23000000.0
2008-06-06 19:09:00,1.0185,1.0185,1.0184,1.0185,16300000.0
2008-06-06 19:10:00,1.0185,1.0188,1.0185,1.0186,33300000.0
2008-06-06 19:11:00,1.0186,1.0186,1.0182,1.0182,50300000.0
2008-06-06 19:12:00,1.0182,1.0185,1.0179,1.0184,51000000.0
2008-06-06 19:13:00,1.0184,1.0185,1.0184,1.0185,8800000.0
2008-06-06 19:14:00,1.0185,1.0185,1.0184,1.0184,21500000.0
2008-06-06 19:15:00,1.0184,1.0184,1.0182,1.0182,11000000.0
2008-06-06 19:16:00,1.0182,1.0183,1.0182,1.0183,19100000.0
2008-06-06 19:17:00,1.0183,1.0184,1.0183,1.0184,8200000.0
2008-06-06 19:18:00,1.0184,1.0184,1.0184,1.0184,2400000.0
2008-06-06 19:19:00,1.0184,1.0184,1.0182,1.0184,16300000.0
2008-06-06 19:20:00,1.0184,1.0184,1.0183,1.0183,12800000.0
2008-06-06 19:21:00,1.0182,1.0182,1.0182,1.0182,7800000.0
2008-06-06 19:22:00,1.0182,1.0182,1.018,1.018,23300000.0
2008-06-06 19:23:00,1.018,1.018,1.0177,1.0179,36100000.0
2008-06-06 19:24:00,1.0179,1.0179,1.0177,1.0177,101600000.0
2008-06-06 19:25:00,1.0178,1.0182,1.0178,1.018,65800000.0
2008-06-06 19:26:00,1.018,1.0183,1.018,1.0181,53900000.0
2008-06-06 19:27:00,1.0181,1.0181,1.018,1.018,11500000.0
2008-06-06 19:28:00,1.018,1.0181,1.0178,1.0179,19100000.0
2008-06-06 19:29:00,1.0179,1.0179,1.0178,1.0178,35400000.0
2008-06-06 19:30:00,1.0178,1.0178,1.0178,1.0178,12600000.0
2008-06-06 19:31:00,1.0178,1.018,1.0178,1.018,14400000.0
2008-06-06 19:32:00,1.0181,1.0181,1.0181,1.0181,2100000.0
2008-06-06 19:33:00,1.018,1.0182,1.018,1.0182,7200000.0
2008-06-06 19:34:00,1.0181,1.0181,1.018,1.018,8100000.0
2008-06-06 19:35:00,1.018,1.0181,1.018,1.0181,14000000.0
2008-06-06 19:36:00,1.0181,1.0183,1.0181,1.0183,7700000.0
2008-06-06 19:37:00,1.0182,1.0183,1.0182,1.0183,4200000.0
2008-06-06 19:38:00,1.01835,1.0185,1.01835,1.0184,8300000.0
2008-06-06 19:39:00,1.0184,1.0187,1.0184,1.0187,6500000.0
2008-06-06 19:40:00,1.0187,1.0187,1.0186,1.0186,2000000.0
2008-06-06 19:41:00,1.0186,1.0186,1.01845,1.01845,22800000.0
2008-06-06 19:42:00,1.0185,1.0186,1.0185,1.0186,10200000.0
2008-06-06 19:43:00,1.0185,1.0186,1.01845,1.0186,5800000.0
2008-06-06 19:44:00,1.0186,1.0186,1.0183,1.0183,19800000.0
2008-06-06 19:45:00,1.0183,1.0185,1.0183,1.0183,23700000.0
2008-06-06 19:46:00,1.0183,1.01855,1.0183,1.0185,13600000.0
2008-06-06 19:47:00,1.0185,1.0185,1.0184,1.0185,8800000.0
2008-06-06 19:48:00,1.0184,1.0184,1.0184,1.0184,700000.0
2008-06-06 19:49:00,1.0184,1.01845,1.0183,1.0183,23900000.0
2008-06-06 19:50:00,1.0183,1.01845,1.0183,1.0184,18100000.0
2008-06-06 19:51:00,1.0185,1.0192,1.0184,1.0191,76900000.0
2008-06-06 19:52:00,1.0191,1.01915,1.0187,1.0187,48400000.0
2008-06-06 19:53:00,1.0187,1.0187,1.0187,1.0187,23800000.0
2008-06-06 19:54:00,1.0186,1.0187,1.0185,1.0187,16900000.0
2008-06-06 19:55:00,1.0187,1.0187,1.0185,1.0187,8700000.0
2008-06-06 19:56:00,1.0186,1.0187,1.0186,1.0187,4200000.0
2008-06-06 19:57:00,1.0187,1.019,1.0187,1.019,24000000.0
2008-06-06 19:58:00,1.019,1.019,1.0188,1.0188,32900000.0
2008-06-06 19:59:00,1.0188,1.0188,1.0188,1.0188,3000000.0
2008-06-06 20:00:00,1.0189,1.0189,1.0188,1.01885,10200000.0
2008-06-06 20:01:00,1.01885,1.0189,1.0188,1.0188,33400000.0
2008-06-06 20:02:00,1.01885,1.0189,1.0188,1.0189,30900000.0
2008-06-06 20:03:00,1.0189,1.01895,1.0188,1.0188,33500000.0
2008-06-06 20:04:00,1.0188,1.0188,1.0188,1.0188,10800000.0
2008-06-06 20:05:00,1.019,1.019,1.019,1.019,294399.0
2008-06-06 20:06:00,1.019,1.0191,1.019,1.0191,785014.0
2008-06-06 20:07:00,1.0191,1.0191,1.0188,1.0188,12794369.0
2008-06-06 20:08:00,1.0188,1.0188,1.0186,1.0188,17100000.0
2008-06-06 20:09:00,1.0188,1.0188,1.01855,1.0186,18800000.0
2008-06-06 20:10:00,1.0186,1.01875,1.0186,1.0186,18400000.0
2008-06-06 20:11:00,1.0186,1.019,1.0186,1.019,15000000.0
2008-06-06 20:12:00,1.019,1.019,1.0188,1.01885,7892534.0
2008-06-06 20:13:00,1.0189,1.019,1.01885,1.0189,18992534.0
2008-06-06 20:14:00,1.01905,1.0192,1.01885,1.0191,47200000.0
2008-06-06 20:15:00,1.01905,1.01915,1.019,1.0191,25500000.0
2008-06-06 20:16:00,1.0191,1.0191,1.0188,1.0189,22000000.0
2008-06-06 20:17:00,1.0189,1.019,1.0189,1.0189,25300000.0
2008-06-06 20:18:00,1.0189,1.0189,1.0187,1.0188,22400000.0
2008-06-06 20:19:00,1.0188,1.0188,1.0184,1.0184,23000000.0
2008-06-06 20:20:00,1.0184,1.0188,1.0183,1.0187,24400000.0
2008-06-06 20:21:00,1.0187,1.01875,1.01865,1.0187,19900000.0
2008-06-06 20:22:00,1.01865,1.0188,1.01865,1.0187,36100000.0
2008-06-06 20:23:00,1.0187,1.0187,1.01855,1.01855,40400000.0
2008-06-06 20:24:00,1.01855,1.0186,1.01855,1.01855,4300000.0
2008-06-06 20:25:00,1.01855,1.0186,1.01855,1.0186,2800000.0
2008-06-06 20:26:00,1.0186,1.01875,1.0186,1.0186,25900000.0
2008-06-06 20:27:00,1.01865,1.0187,1.01855,1.01855,6300000.0
2008-06-06 20:28:00,1.01855,1.0186,1.0184,1.01855,33500000.0
2008-06-06 20:29:00,1.01855,1.01875,1.0184,1.01865,59900000.0
2008-06-06 20:30:00,1.0187,1.0187,1.0186,1.0186,16600000.0
2008-06-06 20:31:00,1.0186,1.0186,1.0184,1.01855,21500000.0
2008-06-06 20:32:00,1.01855,1.01855,1.01855,1.01855,2400000.0
2008-06-06 20:33:00,1.01855,1.0186,1.0184,1.0184,11300000.0
2008-06-06 20:34:00,1.0184,1.0184,1.0183,1.0184,30900000.0
2008-06-06 20:35:00,1.0184,1.0184,1.0183,1.0183,1400000.0
2008-06-06 20:36:00,1.0183,1.0183,1.0182,1.0182,15200000.0
2008-06-06 20:37:00,1.0182,1.0183,1.0182,1.0183,19900000.0
2008-06-06 20:38:00,1.01835,1.0184,1.01835,1.0184,8200000.0
2008-06-06 20:39:00,1.01855,1.01855,1.01815,1.0182,45500000.0
2008-06-06 20:40:00,1.0182,1.0183,1.0182,1.0183,11400000.0
2008-06-06 20:41:00,1.0183,1.01835,1.0183,1.01835,11200000.0
2008-06-06 20:42:00,1.0184,1.0184,1.01835,1.01835,12000000.0
2008-06-06 20:43:00,1.0184,1.01855,1.0184,1.01855,21900000.0
2008-06-06 20:44:00,1.01855,1.01855,1.0185,1.01855,16000000.0
2008-06-06 20:45:00,1.01855,1.01855,1.0184,1.0185,39000000.0
2008-06-06 20:46:00,1.0184,1.01855,1.0184,1.01855,57900000.0
2008-06-06 20:47:00,1.01855,1.01855,1.01855,1.01855,1600000.0
2008-06-06 20:48:00,1.01855,1.01865,1.0185,1.01865,18900000.0
2008-06-06 20:49:00,1.01865,1.01865,1.0186,1.0186,12200000.0
2008-06-06 20:50:00,1.0186,1.019,1.0186,1.0187,27400000.0
2008-06-06 20:51:00,1.01875,1.01875,1.0187,1.01875,12700000.0
2008-06-06 20:52:00,1.01875,1.01875,1.0186,1.0186,19900000.0
2008-06-06 20:53:00,1.0186,1.0187,1.0186,1.0187,15400000.0
2008-06-06 20:54:00,1.0187,1.01875,1.0186,1.0187,24200000.0
2008-06-06 20:55:00,1.01875,1.0188,1.0186,1.0187,35598153.0
2008-06-06 20:56:00,1.0187,1.0191,1.0187,1.0191,28700000.0
2008-06-06 20:57:00,1.0191,1.0191,1.0188,1.0188,11100000.0
2008-06-06 20:58:00,1.0189,1.019,1.0189,1.019,30100000.0
2008-06-06 20:59:00,1.0188,1.0194,1.0188,1.0194,43000000.0
2008-06-06 21:00:00,1.0194,1.0194,1.0191,1.0191,28700000.0
2008-06-06 21:01:00,1.0192,1.0192,1.0191,1.0192,10900000.0
2008-06-06 21:02:00,1.0192,1.0192,1.019,1.01905,12100000.0
2008-06-06 21:03:00,1.01905,1.0191,1.01905,1.0191,14400000.0
2008-06-06 21:04:00,1.0191,1.0191,1.01895,1.019,19700000.0
2008-06-06 21:05:00,1.019,1.0191,1.01875,1.0189,47300000.0
2008-06-06 21:06:00,1.01895,1.01895,1.01875,1.01875,22800000.0
2008-06-06 21:07:00,1.0187,1.01875,1.0186,1.01875,71600000.0
2008-06-06 21:08:00,1.01875,1.01875,1.0186,1.0186,18100000.0
2008-06-06 21:09:00,1.0186,1.01875,1.0186,1.01875,12200000.0
2008-06-06 21:10:00,1.0187,1.0187,1.0184,1.0184,22900000.0
2008-06-06 21:11:00,1.0184,1.01845,1.01825,1.0183,19000000.0
2008-06-06 21:12:00,1.0183,1.0183,1.0182,1.0183,21400000.0
2008-06-06 21:13:00,1.01825,1.01845,1.01825,1.0183,23900000.0
2008-06-06 21:14:00,1.0183,1.0184,1.0183,1.0183,7000000.0
2008-06-06 21:15:00,1.0183,1.0183,1.0182,1.0182,23700000.0
2008-06-06 21:16:00,1.0182,1.0183,1.0182,1.0183,27400000.0
2008-06-06 21:17:00,1.0183,1.0183,1.0182,1.0182,4900000.0
2008-06-06 21:18:00,1.0182,1.0184,1.0182,1.0184,7000000.0
2008-06-06 21:19:00,1.0184,1.0186,1.0183,1.0186,11700000.0
2008-06-06 21:20:00,1.0185,1.0186,1.0185,1.0185,2100000.0
2008-06-06 21:21:00,1.01835,1.01835,1.01835,1.01835,100000.0
2008-06-06 21:22:00,1.01845,1.0186,1.0184,1.0185,8000000.0
2008-06-06 21:23:00,1.0185,1.0185,1.0185,1.0185,3500000.0
2008-06-06 21:24:00,1.0185,1.0185,1.0183,1.0185,10300000.0
2008-06-06 21:25:00,1.0185,1.0185,1.0185,1.0185,2100000.0
2008-06-06 21:26:00,1.0185,1.0185,1.0183,1.0185,18500000.0
2008-06-06 21:27:00,1.0185,1.0185,1.0185,1.0185,12800000.0
2008-06-06 21:28:00,1.0185,1.0185,1.0185,1.0185,800000.0
2008-06-06 21:29:00,1.0185,1.0185,1.0185,1.0185,3200000.0
2008-06-06 21:30:00,1.0185,1.0186,1.0183,1.0183,12300000.0
2008-06-06 21:31:00,1.0183,1.0183,1.0183,1.0183,6400000.0
2008-06-06 21:32:00,1.0183,1.0184,1.0183,1.0184,9700000.0
2008-06-06 21:33:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-06-06 21:34:00,1.0183,1.0184,1.0183,1.0184,25800000.0
2008-06-06 21:35:00,1.0184,1.0184,1.0184,1.0184,6900000.0
2008-06-06 21:36:00,1.0184,1.0184,1.0184,1.0184,3200000.0
2008-06-06 21:37:00,1.0184,1.0185,1.0184,1.0185,3800000.0
2008-06-06 21:38:00,1.0185,1.0185,1.0185,1.0185,10200000.0
2008-06-06 21:39:00,1.0185,1.0185,1.0185,1.0185,1200000.0
2008-06-06 21:40:00,1.01845,1.01855,1.01845,1.0185,33900000.0
2008-06-06 21:41:00,1.0185,1.0191,1.0185,1.0188,44000000.0
2008-06-06 21:42:00,1.0188,1.0188,1.01855,1.0186,22500000.0
2008-06-06 21:43:00,1.0186,1.0186,1.0185,1.0185,4200000.0
2008-06-06 21:44:00,1.0185,1.0186,1.0185,1.0186,2800000.0
2008-06-06 21:45:00,1.0184,1.0185,1.0184,1.0184,5700000.0
2008-06-06 21:46:00,1.0184,1.0186,1.0182,1.0182,11400000.0
2008-06-06 21:47:00,1.0182,1.0184,1.0182,1.0184,4900000.0
2008-06-06 21:48:00,1.0184,1.0184,1.0181,1.0182,25100000.0
2008-06-06 21:49:00,1.0182,1.0185,1.0182,1.0185,4900000.0
2008-06-06 21:50:00,1.0184,1.0186,1.0184,1.0186,3500000.0
2008-06-06 21:51:00,1.0185,1.0185,1.0185,1.0185,700000.0
2008-06-06 21:52:00,1.0185,1.0186,1.0184,1.0186,33300000.0
2008-06-06 21:53:00,1.0186,1.0192,1.0186,1.0192,14700000.0
2008-06-06 21:54:00,1.0192,1.0194,1.0191,1.0194,10900000.0
2008-06-06 21:55:00,1.0195,1.0196,1.0192,1.0192,15068165.0
2008-06-06 21:56:00,1.0192,1.0192,1.0189,1.0189,19468165.0
2008-06-06 21:57:00,1.0189,1.0189,1.0187,1.0189,7400000.0
2008-06-06 21:58:00,1.0189,1.0192,1.0189,1.0191,23600000.0
2008-06-06 21:59:00,1.0192,1.0192,1.0189,1.0192,20900000.0
2008-06-06 22:00:00,1.0191,1.0192,1.0191,1.0192,3700000.0
2008-06-06 22:01:00,1.019,1.019,1.019,1.019,7900000.0
2008-06-06 22:02:00,1.019,1.019,1.019,1.019,2200000.0
2008-06-06 22:03:00,1.019,1.0192,1.019,1.0192,7400000.0
2008-06-06 22:04:00,1.0191,1.0191,1.019,1.0191,6500000.0
2008-06-06 22:05:00,1.01882,1.01897,1.01876,1.01878,5400000.0
2008-06-06 22:06:00,1.019,1.0193,1.0189,1.0193,9000000.0
2008-06-06 22:07:00,1.0194,1.0194,1.019,1.019,3600000.0
2008-06-06 22:08:00,1.019,1.0193,1.0189,1.019,22800000.0
2008-06-06 22:09:00,1.01895,1.01895,1.01895,1.01895,7200000.0
2008-06-06 22:10:00,1.01895,1.0192,1.01895,1.019,19300000.0
2008-06-06 22:11:00,1.019,1.0194,1.019,1.01905,33200000.0
2008-06-06 22:12:00,1.0192,1.0192,1.0192,1.0192,1400000.0
2008-06-06 22:13:00,1.0192,1.0192,1.0191,1.0192,3400000.0
2008-06-06 22:14:00,1.0191,1.0196,1.0191,1.0196,6100000.0
2008-06-06 22:15:00,1.0195,1.0196,1.0195,1.0196,1400000.0
2008-06-06 22:16:00,1.0194,1.0195,1.0193,1.0195,13700000.0
2008-06-06 22:17:00,1.01925,1.01925,1.01925,1.01925,4800000.0
2008-06-06 22:18:00,1.01925,1.0197,1.01925,1.0194,12400000.0
2008-06-06 22:19:00,1.0194,1.0194,1.0193,1.0194,16100000.0
2008-06-06 22:20:00,1.0193,1.0194,1.0193,1.01935,11900000.0
2008-06-06 22:21:00,1.0194,1.0194,1.01935,1.01935,21000000.0
2008-06-06 22:22:00,1.0194,1.0194,1.01935,1.01935,21600000.0
2008-06-06 22:23:00,1.01935,1.01935,1.01935,1.01935,12000000.0
2008-06-06 22:24:00,1.01935,1.01935,1.01935,1.01935,4800000.0
2008-06-06 22:25:00,1.01935,1.01935,1.01935,1.01935,19200000.0
2008-06-06 22:26:00,1.01935,1.01935,1.0193,1.01935,14400000.0
2008-06-06 22:27:00,1.01935,1.01935,1.01935,1.01935,26400000.0
2008-06-06 22:28:00,1.01935,1.01935,1.01935,1.01935,14400000.0
2008-06-06 22:29:00,1.01935,1.01935,1.01935,1.01935,54800000.0
2008-06-06 22:30:00,1.01935,1.01935,1.0191,1.0191,21700000.0
2008-06-06 22:31:00,1.0191,1.0191,1.0191,1.0191,10000000.0
2008-06-06 22:32:00,1.0191,1.0191,1.0188,1.0189,101300000.0
2008-06-06 22:33:00,1.0189,1.0189,1.0187,1.0189,34800000.0
2008-06-06 22:34:00,1.0189,1.0189,1.0189,1.0189,5700000.0
2008-06-06 22:35:00,1.0189,1.0189,1.0188,1.0189,17500000.0
2008-06-06 22:36:00,1.0189,1.0189,1.0188,1.0189,7300000.0
2008-06-06 22:37:00,1.0189,1.019,1.0189,1.019,10400000.0
2008-06-06 22:38:00,1.0189,1.0189,1.0186,1.0189,7100000.0
2008-06-06 22:39:00,1.0189,1.019,1.0189,1.0189,24700000.0
2008-06-06 22:40:00,1.01876,1.01887,1.0186,1.0186,13600000.0
2008-06-06 22:41:00,1.0189,1.0189,1.0188,1.0188,18400000.0
2008-06-06 22:42:00,1.0188,1.0189,1.0188,1.0189,13800000.0
2008-06-06 22:43:00,1.0189,1.0191,1.0188,1.019,19300000.0
2008-06-06 22:44:00,1.0191,1.0194,1.01895,1.0192,29400000.0
2008-06-06 22:45:00,1.0192,1.0193,1.0191,1.0191,27800000.0
2008-06-06 22:46:00,1.0191,1.0191,1.01895,1.019,4000000.0
2008-06-06 22:47:00,1.0191,1.0191,1.0191,1.0191,3000000.0
2008-06-06 22:48:00,1.0191,1.0191,1.0189,1.019,60800000.0
2008-06-06 22:49:00,1.019,1.0194,1.019,1.0194,35000000.0
2008-06-06 22:50:00,1.0194,1.0194,1.0191,1.0192,13500000.0
2008-06-06 22:51:00,1.0192,1.0194,1.0192,1.0194,23100000.0
2008-06-06 22:52:00,1.0192,1.0192,1.0191,1.0191,14000000.0
2008-06-06 22:53:00,1.0192,1.0192,1.0192,1.0192,6000000.0
2008-06-06 22:54:00,1.0192,1.0193,1.0191,1.0192,54500000.0
2008-06-06 22:55:00,1.0193,1.0193,1.0193,1.0193,28100000.0
2008-06-06 22:56:00,1.0194,1.0195,1.0193,1.0193,18200000.0
2008-06-06 22:57:00,1.0193,1.0193,1.0192,1.0193,42700000.0
2008-06-06 22:58:00,1.0193,1.0194,1.0193,1.0194,11000000.0
2008-06-06 22:59:00,1.0194,1.0194,1.0194,1.0194,5500000.0
2008-06-09 00:01:00,1.0185,1.0185,1.0183,1.0183,900000.0
2008-06-09 00:05:00,1.0181,1.0183,1.0181,1.0183,900000.0
2008-06-09 00:14:00,1.0182,1.0182,1.0182,1.0182,900000.0
2008-06-09 00:21:00,1.018,1.0182,1.0179,1.0182,900000.0
2008-06-09 00:30:00,1.0181,1.0181,1.0181,1.0181,900000.0
2008-06-09 00:31:00,1.0182,1.0182,1.0182,1.0182,900000.0
2008-06-09 00:33:00,1.018,1.018,1.0179,1.0179,900000.0
2008-06-09 00:34:00,1.0178,1.0179,1.0178,1.0179,900000.0
2008-06-09 00:36:00,1.0177,1.0177,1.0177,1.0177,900000.0
2008-06-09 00:38:00,1.0176,1.0176,1.0176,1.0176,900000.0
2008-06-09 00:46:00,1.0177,1.0177,1.0177,1.0177,900000.0
2008-06-09 00:53:00,1.0178,1.0178,1.0178,1.0178,900000.0
2008-06-09 00:54:00,1.0179,1.018,1.0178,1.018,900000.0
2008-06-09 00:55:00,1.0181,1.0181,1.018,1.018,900000.0
2008-06-09 00:58:00,1.0182,1.0182,1.018,1.0181,900000.0
2008-06-09 00:59:00,1.0182,1.0183,1.0182,1.0183,900000.0
2008-06-09 01:01:00,1.0182,1.0182,1.0181,1.0181,900000.0
2008-06-09 01:04:00,1.018,1.018,1.018,1.018,900000.0
2008-06-09 01:06:00,1.0182,1.0182,1.0182,1.0182,900000.0
2008-06-09 01:07:00,1.0179,1.0179,1.0179,1.0179,900000.0
2008-06-09 01:08:00,1.0178,1.0178,1.0178,1.0178,900000.0
2008-06-09 01:10:00,1.0177,1.0177,1.0176,1.0176,900000.0
2008-06-09 01:13:00,1.0175,1.0175,1.0175,1.0175,900000.0
2008-06-09 01:24:00,1.0176,1.0181,1.0176,1.0181,900000.0
2008-06-09 01:26:00,1.018,1.018,1.018,1.018,900000.0
2008-06-09 01:27:00,1.0177,1.0177,1.0177,1.0177,900000.0
2008-06-09 01:29:00,1.0178,1.0178,1.0178,1.0178,900000.0
2008-06-09 01:30:00,1.0179,1.0181,1.0179,1.0181,900000.0
2008-06-09 01:31:00,1.0178,1.0178,1.0178,1.0178,900000.0
2008-06-09 01:32:00,1.0177,1.0177,1.0176,1.0177,900000.0
2008-06-09 01:36:00,1.0176,1.0177,1.0176,1.0177,900000.0
2008-06-09 01:40:00,1.0176,1.0176,1.0175,1.0175,900000.0
2008-06-09 01:41:00,1.0176,1.0176,1.0174,1.0175,900000.0
2008-06-09 01:58:00,1.0176,1.0177,1.0176,1.0177,900000.0
2008-06-09 01:59:00,1.0176,1.0176,1.0176,1.0176,900000.0
2008-06-09 02:00:00,1.0174,1.0174,1.0174,1.0174,900000.0
2008-06-09 02:01:00,1.0174,1.0174,1.0174,1.0174,900000.0
2008-06-09 02:02:00,1.0176,1.0176,1.0175,1.0175,19200000.0
2008-06-09 02:03:00,1.0176,1.0176,1.0175,1.0175,12200000.0
2008-06-09 02:04:00,1.0175,1.0175,1.0175,1.0175,27600000.0
2008-06-09 02:05:00,1.0175,1.0176,1.0175,1.0175,9300000.0
2008-06-09 02:06:00,1.0174,1.0174,1.0174,1.0174,900000.0
2008-06-09 02:07:00,1.01735,1.01735,1.01735,1.01735,1900000.0
2008-06-09 02:08:00,1.01735,1.0176,1.01735,1.0175,13700000.0
2008-06-09 02:09:00,1.0174,1.0175,1.0174,1.0175,32600000.0
2008-06-09 02:10:00,1.0175,1.0175,1.0175,1.0175,14500000.0
2008-06-09 02:11:00,1.0175,1.0176,1.0175,1.0176,14400000.0
2008-06-09 02:12:00,1.01745,1.01745,1.01745,1.01745,1800000.0
2008-06-09 02:13:00,1.0176,1.0176,1.0176,1.0176,15700000.0
2008-06-09 02:14:00,1.0177,1.0178,1.0176,1.0176,7300000.0
2008-06-09 02:15:00,1.0176,1.0176,1.0176,1.0176,6200000.0
2008-06-09 02:16:00,1.0176,1.0177,1.0176,1.0176,25800000.0
2008-06-09 02:17:00,1.0175,1.0176,1.0175,1.0176,3700000.0
2008-06-09 02:18:00,1.0175,1.0175,1.01745,1.01745,3700000.0
2008-06-09 02:19:00,1.01755,1.01767,1.01746,1.01751,81400000.0
2008-06-09 02:20:00,1.0176,1.0178,1.0176,1.0177,18400000.0
2008-06-09 02:21:00,1.0176,1.0176,1.0176,1.0176,2800000.0
2008-06-09 02:22:00,1.0175,1.0175,1.0175,1.0175,900000.0
2008-06-09 02:23:00,1.0176,1.0177,1.0176,1.0177,14300000.0
2008-06-09 02:24:00,1.0176,1.0177,1.0176,1.0177,7200000.0
2008-06-09 02:25:00,1.01755,1.01755,1.01755,1.01755,900000.0
2008-06-09 02:26:00,1.0177,1.0177,1.0177,1.0177,32500000.0
2008-06-09 02:27:00,1.0177,1.0177,1.0177,1.0177,17100000.0
2008-06-09 02:28:00,1.0177,1.0178,1.0177,1.0177,40900000.0
2008-06-09 02:29:00,1.0177,1.0177,1.0177,1.0177,16300000.0
2008-06-09 02:30:00,1.0177,1.0177,1.0177,1.0177,20400000.0
2008-06-09 02:31:00,1.0177,1.0177,1.0177,1.0177,10200000.0
2008-06-09 02:32:00,1.01755,1.0177,1.01755,1.0177,20800000.0
2008-06-09 02:33:00,1.0177,1.0181,1.0177,1.018,71300000.0
2008-06-09 02:34:00,1.0183,1.0183,1.0182,1.0182,46600000.0
2008-06-09 02:35:00,1.0182,1.0182,1.01795,1.0181,56000000.0
2008-06-09 02:36:00,1.01785,1.01785,1.01785,1.01785,1900000.0
2008-06-09 02:37:00,1.01785,1.0181,1.01785,1.018,30100000.0
2008-06-09 02:38:00,1.01785,1.01785,1.01785,1.01785,900000.0
2008-06-09 02:39:00,1.01785,1.018,1.0178,1.018,98300001.0
2008-06-09 02:40:00,1.018,1.0181,1.0178,1.0181,145400000.0
2008-06-09 02:41:00,1.0181,1.0181,1.018,1.0181,60100000.0
2008-06-09 02:42:00,1.0181,1.0182,1.0181,1.0181,26700000.0
2008-06-09 02:43:00,1.0181,1.0181,1.018,1.0181,49100000.0
2008-06-09 02:44:00,1.0181,1.0181,1.0181,1.0181,9400000.0
2008-06-09 02:45:00,1.0181,1.0181,1.0181,1.0181,1800000.0
2008-06-09 02:46:00,1.018,1.018,1.01785,1.01785,9700000.0
2008-06-09 02:47:00,1.0181,1.0181,1.0179,1.0181,51000000.0
2008-06-09 02:48:00,1.0181,1.0181,1.0181,1.0181,18000000.0
2008-06-09 02:49:00,1.0181,1.0181,1.0181,1.0181,30600000.0
2008-06-09 02:50:00,1.0181,1.0181,1.0181,1.0181,12800000.0
2008-06-09 02:51:00,1.0181,1.0182,1.0181,1.0182,35700000.0
2008-06-09 02:52:00,1.0182,1.0182,1.0182,1.0182,1800000.0
2008-06-09 02:53:00,1.0182,1.0182,1.0182,1.0182,103500000.0
2008-06-09 02:54:00,1.0182,1.0182,1.0182,1.0182,37800000.0
2008-06-09 02:55:00,1.0182,1.0182,1.0182,1.0182,14400000.0
2008-06-09 02:56:00,1.0182,1.0182,1.0182,1.0182,10800000.0
2008-06-09 02:57:00,1.01775,1.0178,1.01775,1.0178,3700000.0
2008-06-09 02:58:00,1.01774,1.0179,1.01762,1.0179,40200000.0
2008-06-09 02:59:00,1.01772,1.01785,1.01745,1.01785,46800000.0
2008-06-09 03:00:00,1.01785,1.0182,1.01785,1.0182,4400000.0
2008-06-09 03:01:00,1.0182,1.0182,1.0181,1.0182,14700000.0
2008-06-09 03:02:00,1.0182,1.0182,1.0182,1.0182,1800000.0
2008-06-09 03:03:00,1.018,1.0182,1.018,1.018,18300000.0
2008-06-09 03:04:00,1.0178,1.0178,1.0178,1.0178,60100000.0
2008-06-09 03:05:00,1.0178,1.0178,1.0178,1.0178,9000000.0
2008-06-09 03:06:00,1.0178,1.0178,1.0178,1.0178,1800000.0
2008-06-09 03:07:00,1.01735,1.01735,1.01735,1.01735,900000.0
2008-06-09 03:08:00,1.0175,1.0178,1.0175,1.0178,13200000.0
2008-06-09 03:09:00,1.0178,1.0178,1.0178,1.0178,16200000.0
2008-06-09 03:10:00,1.0175,1.018,1.0175,1.01795,155000000.0
2008-06-09 03:11:00,1.01795,1.01795,1.01795,1.01795,27000000.0
2008-06-09 03:12:00,1.01795,1.018,1.01795,1.018,6200000.0
2008-06-09 03:13:00,1.018,1.018,1.0179,1.018,25000000.0
2008-06-09 03:14:00,1.0179,1.0179,1.0179,1.0179,9200000.0
2008-06-09 03:15:00,1.0179,1.0179,1.0179,1.0179,32600000.0
2008-06-09 03:16:00,1.018,1.018,1.018,1.018,4400000.0
2008-06-09 03:17:00,1.018,1.018,1.018,1.018,1800000.0
2008-06-09 03:18:00,1.0179,1.018,1.0179,1.018,41200000.0
2008-06-09 03:19:00,1.018,1.0181,1.0179,1.0181,48500000.0
2008-06-09 03:20:00,1.01805,1.0183,1.01805,1.0183,150999999.0
2008-06-09 03:21:00,1.0183,1.0185,1.0183,1.0183,119800000.0
2008-06-09 03:22:00,1.0183,1.0183,1.0183,1.0183,5400000.0
2008-06-09 03:23:00,1.0183,1.0183,1.018,1.0183,42000000.0
2008-06-09 03:24:00,1.0183,1.0183,1.0183,1.0183,28800000.0
2008-06-09 03:25:00,1.0182,1.0182,1.0182,1.0182,700000.0
2008-06-09 03:26:00,1.0183,1.0183,1.0183,1.0183,6200000.0
2008-06-09 03:27:00,1.0182,1.0183,1.0182,1.0183,4200000.0
2008-06-09 03:28:00,1.0183,1.0183,1.0183,1.0183,20400000.0
2008-06-09 03:29:00,1.0183,1.0183,1.0183,1.0183,12200000.0
2008-06-09 03:30:00,1.0182,1.0183,1.0182,1.0183,28900000.0
2008-06-09 03:31:00,1.0183,1.0183,1.0183,1.0183,53700000.0
2008-06-09 03:32:00,1.0183,1.0184,1.0183,1.0184,60299998.0
2008-06-09 03:33:00,1.0184,1.0185,1.01825,1.0184,103300000.0
2008-06-09 03:34:00,1.0184,1.0185,1.0182,1.0183,306500005.0
2008-06-09 03:35:00,1.01827,1.01856,1.01806,1.01806,58100000.0
2008-06-09 03:36:00,1.0182,1.0182,1.0182,1.0182,19799999.0
2008-06-09 03:37:00,1.0181,1.0181,1.0181,1.0181,900000.0
2008-06-09 03:38:00,1.0182,1.0182,1.0182,1.0182,14800000.0
2008-06-09 03:39:00,1.0182,1.0183,1.0182,1.0183,28599999.0
2008-06-09 03:40:00,1.0183,1.0183,1.0183,1.0183,1800000.0
2008-06-09 03:41:00,1.01805,1.01805,1.01805,1.01805,900000.0
2008-06-09 03:42:00,1.0181,1.0181,1.0181,1.0181,8600000.0
2008-06-09 03:43:00,1.01805,1.01805,1.01805,1.01805,14400000.0
2008-06-09 03:44:00,1.01805,1.0182,1.01805,1.0182,35600000.0
2008-06-09 03:45:00,1.01802,1.01823,1.01802,1.0181,20200000.0
2008-06-09 03:46:00,1.0182,1.0182,1.0182,1.0182,13400000.0
2008-06-09 03:47:00,1.0183,1.0183,1.0183,1.0183,1800000.0
2008-06-09 03:48:00,1.0182,1.0182,1.0182,1.0182,8500000.0
2008-06-09 03:49:00,1.01805,1.01805,1.018,1.01805,85500000.0
2008-06-09 03:50:00,1.01805,1.0183,1.01805,1.0183,4500000.0
2008-06-09 03:51:00,1.0183,1.0183,1.018,1.018,32600000.0
2008-06-09 03:52:00,1.018,1.0183,1.01795,1.01795,85800000.0
2008-06-09 03:53:00,1.01795,1.01805,1.0179,1.01795,91100000.0
2008-06-09 03:54:00,1.018,1.0181,1.018,1.0181,12500000.0
2008-06-09 03:55:00,1.0181,1.0183,1.018,1.018,33900000.0
2008-06-09 03:56:00,1.018,1.0182,1.018,1.0182,41400000.0
2008-06-09 03:57:00,1.01803,1.01806,1.01795,1.01803,47000000.0
2008-06-09 03:58:00,1.0181,1.0181,1.01795,1.01795,8700000.0
2008-06-09 03:59:00,1.01795,1.0181,1.01795,1.0181,17900000.0
2008-06-09 04:00:00,1.0182,1.0183,1.0179,1.0181,121399999.0
2008-06-09 04:01:00,1.0181,1.0181,1.0181,1.0181,1800000.0
2008-06-09 04:02:00,1.01775,1.0178,1.01775,1.0178,49200001.0
2008-06-09 04:03:00,1.0178,1.0178,1.01775,1.01775,79799999.0
2008-06-09 04:04:00,1.01775,1.01785,1.01775,1.01785,124200001.0
2008-06-09 04:05:00,1.0179,1.0179,1.0179,1.0179,900000.0
2008-06-09 04:06:00,1.018,1.018,1.018,1.018,43200000.0
2008-06-09 04:07:00,1.018,1.018,1.018,1.018,11800000.0
2008-06-09 04:08:00,1.018,1.018,1.018,1.018,13000000.0
2008-06-09 04:09:00,1.018,1.0181,1.018,1.0181,7600000.0
2008-06-09 04:10:00,1.0179,1.0179,1.0179,1.0179,900000.0
2008-06-09 04:11:00,1.0179,1.018,1.0179,1.018,14900000.0
2008-06-09 04:12:00,1.018,1.018,1.018,1.018,9400000.0
2008-06-09 04:13:00,1.0179,1.0182,1.0179,1.0182,4600000.0
2008-06-09 04:14:00,1.0183,1.0183,1.0183,1.0183,1400000.0
2008-06-09 04:15:00,1.01825,1.01835,1.01825,1.01825,21600000.0
2008-06-09 04:16:00,1.018,1.01825,1.018,1.0182,7100000.0
2008-06-09 04:17:00,1.0182,1.0182,1.0182,1.0182,10600000.0
2008-06-09 04:18:00,1.0182,1.0182,1.0181,1.0181,44300000.0
2008-06-09 04:19:00,1.0181,1.0181,1.0181,1.0181,35600000.0
2008-06-09 04:20:00,1.0181,1.01895,1.0181,1.01895,74300000.0
2008-06-09 04:21:00,1.01895,1.019,1.01885,1.019,13500000.0
2008-06-09 04:22:00,1.019,1.01905,1.0186,1.01905,21500000.0
2008-06-09 04:23:00,1.01814,1.01835,1.01814,1.0182,68300000.0
2008-06-09 04:24:00,1.01855,1.01855,1.01855,1.01855,900000.0
2008-06-09 04:25:00,1.01842,1.01851,1.01842,1.01846,103100000.0
2008-06-09 04:26:00,1.0185,1.0186,1.01845,1.0186,21700000.0
2008-06-09 04:27:00,1.0186,1.0186,1.01845,1.0186,17700000.0
2008-06-09 04:28:00,1.0186,1.0186,1.0183,1.0183,90699999.0
2008-06-09 04:29:00,1.018,1.0183,1.018,1.0183,3000000.0
2008-06-09 04:30:00,1.018,1.0183,1.018,1.0183,7800000.0
2008-06-09 04:31:00,1.0178,1.0178,1.0178,1.0178,7600000.0
2008-06-09 04:32:00,1.018,1.0183,1.018,1.0183,8700000.0
2008-06-09 04:33:00,1.0183,1.0183,1.018,1.018,10500000.0
2008-06-09 04:34:00,1.018,1.0185,1.0179,1.0179,62300000.0
2008-06-09 04:35:00,1.0179,1.018,1.0179,1.0179,15300000.0
2008-06-09 04:36:00,1.0179,1.0179,1.0179,1.0179,13600000.0
2008-06-09 04:37:00,1.0179,1.0179,1.0179,1.0179,9300000.0
2008-06-09 04:38:00,1.0179,1.0179,1.0179,1.0179,3000000.0
2008-06-09 04:39:00,1.0179,1.0179,1.0179,1.0179,2400000.0
2008-06-09 04:40:00,1.0179,1.0179,1.0179,1.0179,600000.0
2008-06-09 04:41:00,1.0179,1.0179,1.0179,1.0179,7200000.0
2008-06-09 04:42:00,1.0179,1.0179,1.0179,1.0179,2200000.0
2008-06-09 04:43:00,1.01765,1.0179,1.0176,1.0179,10000000.0
2008-06-09 04:44:00,1.0179,1.0179,1.0175,1.0175,42900000.0
2008-06-09 04:45:00,1.0175,1.0179,1.0175,1.0179,75400000.0
2008-06-09 04:46:00,1.0179,1.0179,1.0179,1.0179,12600000.0
2008-06-09 04:47:00,1.0179,1.0179,1.0176,1.0176,7900000.0
2008-06-09 04:48:00,1.0176,1.0176,1.0176,1.0176,7400000.0
2008-06-09 04:49:00,1.0176,1.0176,1.0176,1.0176,15800000.0
2008-06-09 04:50:00,1.0179,1.0179,1.0179,1.0179,3600000.0
2008-06-09 04:51:00,1.0179,1.0179,1.0179,1.0179,9000000.0
2008-06-09 04:52:00,1.0179,1.0179,1.0176,1.0176,6700000.0
2008-06-09 04:53:00,1.01748,1.01754,1.01738,1.01746,65800000.0
2008-06-09 04:54:00,1.0176,1.0176,1.0176,1.0176,30600000.0
2008-06-09 04:55:00,1.0176,1.0176,1.0176,1.0176,21900000.0
2008-06-09 04:56:00,1.01737,1.01743,1.01732,1.01732,70000000.0
2008-06-09 04:57:00,1.0174,1.0176,1.0174,1.0176,15500000.0
2008-06-09 04:58:00,1.0179,1.0179,1.0175,1.0175,26900000.0
2008-06-09 04:59:00,1.0175,1.0175,1.0175,1.0175,2500000.0
2008-06-09 05:00:00,1.0175,1.0175,1.01725,1.0175,22800000.0
2008-06-09 05:01:00,1.0175,1.0175,1.0174,1.0175,28100000.0
2008-06-09 05:02:00,1.01738,1.01738,1.01722,1.01729,46500000.0
2008-06-09 05:03:00,1.0173,1.0176,1.0173,1.0175,60000000.0
2008-06-09 05:04:00,1.0175,1.0175,1.0174,1.0174,8800000.0
2008-06-09 05:05:00,1.01725,1.0174,1.01725,1.0174,3900000.0
2008-06-09 05:06:00,1.01725,1.0173,1.01725,1.0173,1800000.0
2008-06-09 05:07:00,1.0173,1.0173,1.0173,1.0173,2700000.0
2008-06-09 05:08:00,1.0172,1.01725,1.01715,1.01725,16800000.0
2008-06-09 05:09:00,1.01728,1.01733,1.01715,1.01727,41900000.0
2008-06-09 05:10:00,1.01715,1.0174,1.01715,1.0174,11600000.0
2008-06-09 05:11:00,1.0174,1.0174,1.0174,1.0174,3600000.0
2008-06-09 05:12:00,1.0174,1.0174,1.0174,1.0174,8800000.0
2008-06-09 05:13:00,1.0174,1.0174,1.0174,1.0174,1800000.0
2008-06-09 05:14:00,1.01715,1.0172,1.0171,1.0171,119200000.0
2008-06-09 05:15:00,1.01715,1.0174,1.01715,1.0174,9700000.0
2008-06-09 05:16:00,1.0173,1.0174,1.0173,1.0174,3800000.0
2008-06-09 05:17:00,1.01717,1.01724,1.01717,1.01724,41400000.0
2008-06-09 05:18:00,1.0173,1.0173,1.0172,1.01725,37500000.0
2008-06-09 05:19:00,1.0175,1.0175,1.0174,1.0174,800000.0
2008-06-09 05:20:00,1.0174,1.0175,1.0174,1.0175,14700000.0
2008-06-09 05:21:00,1.01735,1.0176,1.01735,1.0176,3600000.0
2008-06-09 05:22:00,1.0176,1.0176,1.0176,1.0176,1300000.0
2008-06-09 05:23:00,1.0173,1.01735,1.0172,1.01725,108300000.0
2008-06-09 05:24:00,1.01745,1.0176,1.0174,1.0175,23000000.0
2008-06-09 05:25:00,1.0176,1.0176,1.0176,1.0176,1800000.0
2008-06-09 05:26:00,1.01735,1.01735,1.01735,1.01735,900000.0
2008-06-09 05:27:00,1.0175,1.0175,1.0175,1.0175,10200000.0
2008-06-09 05:28:00,1.0175,1.0176,1.0175,1.0176,18000000.0
2008-06-09 05:29:00,1.0176,1.0177,1.0175,1.0177,33000000.0
2008-06-09 05:30:00,1.0177,1.0177,1.0177,1.0177,4200000.0
2008-06-09 05:31:00,1.0175,1.0176,1.0175,1.0176,5000000.0
2008-06-09 05:32:00,1.0176,1.0177,1.0176,1.0177,20100000.0
2008-06-09 05:33:00,1.0177,1.0177,1.0177,1.0177,47400000.0
2008-06-09 05:34:00,1.0177,1.0177,1.0177,1.0177,4800000.0
2008-06-09 05:35:00,1.0177,1.0177,1.0177,1.0177,12900000.0
2008-06-09 05:36:00,1.0177,1.0177,1.0177,1.0177,600000.0
2008-06-09 05:37:00,1.0177,1.0177,1.0177,1.0177,2800000.0
2008-06-09 05:38:00,1.0177,1.0177,1.0177,1.0177,3600000.0
2008-06-09 05:39:00,1.01745,1.0177,1.01745,1.0177,17200000.0
2008-06-09 05:40:00,1.0177,1.0177,1.01725,1.0177,18500000.0
2008-06-09 05:41:00,1.0176,1.0176,1.0176,1.0176,6800000.0
2008-06-09 05:42:00,1.0176,1.0176,1.01725,1.0176,5100000.0
2008-06-09 05:43:00,1.01717,1.01727,1.01713,1.01727,5700000.0
2008-06-09 05:44:00,1.01705,1.0176,1.01705,1.0175,14900000.0
2008-06-09 05:45:00,1.01712,1.01734,1.01712,1.01715,6200000.0
2008-06-09 05:46:00,1.0174,1.0174,1.01715,1.01715,4300000.0
2008-06-09 05:47:00,1.01715,1.0176,1.01715,1.0173,46900000.0
2008-06-09 05:48:00,1.0173,1.0173,1.0173,1.0173,10000000.0
2008-06-09 05:49:00,1.01715,1.01715,1.01715,1.01715,900000.0
2008-06-09 05:50:00,1.01706,1.01706,1.017,1.017,5700000.0
2008-06-09 05:51:00,1.01715,1.01715,1.01715,1.01715,1900000.0
2008-06-09 05:52:00,1.0173,1.0173,1.0173,1.0173,2600000.0
2008-06-09 05:53:00,1.0173,1.0173,1.0173,1.0173,12600000.0
2008-06-09 05:54:00,1.0173,1.0176,1.0173,1.0173,11100000.0
2008-06-09 05:55:00,1.0173,1.0173,1.0172,1.0172,14300000.0
2008-06-09 05:56:00,1.0173,1.0176,1.0172,1.0176,38100000.0
2008-06-09 05:57:00,1.0172,1.0176,1.0172,1.0176,43499999.0
2008-06-09 05:58:00,1.01718,1.01727,1.01706,1.01706,10500000.0
2008-06-09 05:59:00,1.0176,1.0176,1.0175,1.0175,3600000.0
2008-06-09 06:00:00,1.01715,1.0175,1.01715,1.0175,17000000.0
2008-06-09 06:01:00,1.01715,1.01715,1.01715,1.01715,900000.0
2008-06-09 06:02:00,1.0173,1.0173,1.0172,1.0172,29500000.0
2008-06-09 06:03:00,1.01708,1.01708,1.01702,1.01705,10000000.0
2008-06-09 06:04:00,1.0174,1.0176,1.0174,1.0176,13100000.0
2008-06-09 06:05:00,1.0175,1.0177,1.0174,1.0176,19300000.0
2008-06-09 06:06:00,1.01734,1.01734,1.0172,1.0172,25100000.0
2008-06-09 06:07:00,1.0175,1.0176,1.0175,1.0176,6900000.0
2008-06-09 06:08:00,1.0175,1.0175,1.0175,1.0175,4400000.0
2008-06-09 06:09:00,1.0176,1.0176,1.0176,1.0176,700000.0
2008-06-09 06:10:00,1.0175,1.0175,1.0175,1.0175,1800000.0
2008-06-09 06:11:00,1.0175,1.0176,1.0175,1.0176,6400000.0
2008-06-09 06:12:00,1.0175,1.0177,1.0175,1.0177,22600000.0
2008-06-09 06:13:00,1.0175,1.0176,1.0175,1.0176,2600000.0
2008-06-09 06:14:00,1.0176,1.0176,1.0175,1.0175,2900000.0
2008-06-09 06:15:00,1.0174,1.01745,1.01733,1.01738,11900000.0
2008-06-09 06:16:00,1.01745,1.0177,1.01745,1.0177,7200000.0
2008-06-09 06:17:00,1.0176,1.0176,1.0176,1.0176,1800000.0
2008-06-09 06:18:00,1.0176,1.0176,1.0176,1.0176,7400000.0
2008-06-09 06:19:00,1.0177,1.0177,1.0175,1.0177,12500000.0
2008-06-09 06:20:00,1.0175,1.0179,1.0175,1.0175,11400000.0
2008-06-09 06:21:00,1.0175,1.0175,1.0175,1.0175,7000000.0
2008-06-09 06:22:00,1.0175,1.0175,1.0174,1.0174,14400000.0
2008-06-09 06:23:00,1.0174,1.0174,1.0174,1.0174,1800000.0
2008-06-09 06:24:00,1.0172,1.0172,1.0171,1.0171,7600000.0
2008-06-09 06:25:00,1.0171,1.0172,1.0171,1.0172,7000000.0
2008-06-09 06:26:00,1.0171,1.0171,1.0171,1.0171,22300000.0
2008-06-09 06:27:00,1.0171,1.0171,1.0171,1.0171,8000000.0
2008-06-09 06:28:00,1.0171,1.0171,1.0171,1.0171,5400000.0
2008-06-09 06:29:00,1.0171,1.0171,1.0171,1.0171,7800000.0
2008-06-09 06:30:00,1.0171,1.0171,1.017,1.0171,5900000.0
2008-06-09 06:31:00,1.0171,1.0172,1.0171,1.0171,6000000.0
2008-06-09 06:32:00,1.0171,1.0171,1.0171,1.0171,3600000.0
2008-06-09 06:33:00,1.0171,1.0171,1.0171,1.0171,3600000.0
2008-06-09 06:34:00,1.017,1.0171,1.0169,1.0169,10000000.0
2008-06-09 06:35:00,1.0169,1.0169,1.0169,1.0169,7000000.0
2008-06-09 06:36:00,1.0168,1.0168,1.0168,1.0168,896000.0
2008-06-09 06:37:00,1.0168,1.0168,1.0168,1.0168,192000.0
2008-06-09 06:38:00,1.0168,1.0168,1.0168,1.0168,96000.0
2008-06-09 06:39:00,1.0166,1.0167,1.0166,1.0167,2700000.0
2008-06-09 06:40:00,1.0168,1.0168,1.0168,1.0168,96000.0
2008-06-09 06:41:00,1.0166,1.0166,1.0166,1.0166,900000.0
2008-06-09 06:42:00,1.0165,1.0168,1.0165,1.0168,1088000.0
2008-06-09 06:43:00,1.0169,1.0169,1.0168,1.0168,1992000.0
2008-06-09 06:44:00,1.01648,1.01648,1.01645,1.01645,2100000.0
2008-06-09 06:45:00,1.0166,1.0167,1.0166,1.0167,4500000.0
2008-06-09 06:46:00,1.0168,1.0168,1.0168,1.0168,192000.0
2008-06-09 06:47:00,1.0169,1.0169,1.0169,1.0169,288000.0
2008-06-09 06:48:00,1.0169,1.0169,1.0169,1.0169,192000.0
2008-06-09 06:49:00,1.0168,1.0168,1.0168,1.0168,384000.0
2008-06-09 06:50:00,1.0168,1.0168,1.0168,1.0168,2496000.0
2008-06-09 06:51:00,1.0168,1.0168,1.0168,1.0168,1600000.0
2008-06-09 06:52:00,1.0166,1.0166,1.0166,1.0166,4700000.0
2008-06-09 06:53:00,1.0167,1.0168,1.0167,1.0168,4096000.0
2008-06-09 06:54:00,1.0168,1.0169,1.0168,1.0169,3500000.0
2008-06-09 06:55:00,1.01666,1.01671,1.01656,1.01658,159300000.0
2008-06-09 06:56:00,1.0169,1.0169,1.0169,1.0169,900000.0
2008-06-09 06:57:00,1.0169,1.0169,1.0169,1.0169,5400000.0
2008-06-09 06:58:00,1.0168,1.01705,1.0168,1.01705,6500000.0
2008-06-09 06:59:00,1.0171,1.0171,1.017,1.017,6100000.0
2008-06-09 07:00:00,1.017,1.017,1.017,1.017,1800000.0
2008-06-09 07:01:00,1.017,1.017,1.017,1.017,5400000.0
2008-06-09 07:02:00,1.017,1.017,1.017,1.017,3600000.0
2008-06-09 07:03:00,1.017,1.017,1.017,1.017,6200000.0
2008-06-09 07:04:00,1.017,1.017,1.017,1.017,1800000.0
2008-06-09 07:05:00,1.017,1.017,1.017,1.017,9600000.0
2008-06-09 07:06:00,1.017,1.017,1.017,1.017,1800000.0
2008-06-09 07:07:00,1.01695,1.01695,1.01695,1.01695,1800000.0
2008-06-09 07:08:00,1.017,1.017,1.017,1.017,3600000.0
2008-06-09 07:09:00,1.017,1.017,1.017,1.017,1800000.0
2008-06-09 07:10:00,1.01695,1.017,1.01695,1.017,7100000.0
2008-06-09 07:11:00,1.01689,1.01698,1.01675,1.01675,21000000.0
2008-06-09 07:12:00,1.017,1.0171,1.017,1.0171,9400000.0
2008-06-09 07:13:00,1.0171,1.0171,1.0171,1.0171,200000.0
2008-06-09 07:14:00,1.0171,1.0171,1.017,1.017,10100000.0
2008-06-09 07:15:00,1.017,1.017,1.017,1.017,6200000.0
2008-06-09 07:16:00,1.01686,1.01694,1.01679,1.01679,16000000.0
2008-06-09 07:17:00,1.01695,1.017,1.0169,1.017,12400000.0
2008-06-09 07:18:00,1.017,1.017,1.017,1.017,13200000.0
2008-06-09 07:19:00,1.017,1.017,1.017,1.017,9000000.0
2008-06-09 07:20:00,1.017,1.017,1.017,1.017,900000.0
2008-06-09 07:21:00,1.01685,1.017,1.01685,1.017,11800000.0
2008-06-09 07:22:00,1.017,1.0172,1.017,1.0172,38800000.0
2008-06-09 07:23:00,1.0172,1.0173,1.017,1.0171,21700000.0
2008-06-09 07:24:00,1.0174,1.0174,1.017,1.0173,21200000.0
2008-06-09 07:25:00,1.0173,1.0173,1.0172,1.0172,4100000.0
2008-06-09 07:26:00,1.0172,1.0174,1.0172,1.0174,35800000.0
2008-06-09 07:27:00,1.0168,1.01698,1.0168,1.01687,10600000.0
2008-06-09 07:28:00,1.01695,1.0172,1.01695,1.0172,32800000.0
2008-06-09 07:29:00,1.01692,1.01707,1.01684,1.01684,39800000.0
2008-06-09 07:30:00,1.017,1.0172,1.017,1.017,76000000.0
2008-06-09 07:31:00,1.0172,1.0172,1.0172,1.0172,5200000.0
2008-06-09 07:32:00,1.0172,1.0172,1.017,1.017,2100000.0
2008-06-09 07:33:00,1.0169,1.0172,1.0169,1.01695,4600000.0
2008-06-09 07:34:00,1.01695,1.01695,1.0169,1.0169,10000000.0
2008-06-09 07:35:00,1.0169,1.0169,1.0169,1.0169,900000.0
2008-06-09 07:36:00,1.01687,1.01687,1.01648,1.01654,13300000.0
2008-06-09 07:37:00,1.0165,1.0169,1.0165,1.0169,9400000.0
2008-06-09 07:38:00,1.0169,1.0169,1.0169,1.0169,3600000.0
2008-06-09 07:39:00,1.0169,1.0169,1.0169,1.0169,900000.0
2008-06-09 07:40:00,1.0169,1.0169,1.0169,1.0169,1800000.0
2008-06-09 07:41:00,1.01654,1.01654,1.01641,1.01641,9100000.0
2008-06-09 07:42:00,1.0169,1.0169,1.0169,1.0169,1800000.0
2008-06-09 07:43:00,1.017,1.017,1.0169,1.0169,2900000.0
2008-06-09 07:44:00,1.01667,1.01667,1.01645,1.01645,34600000.0
2008-06-09 07:45:00,1.0169,1.0169,1.0169,1.0169,900000.0
2008-06-09 07:46:00,1.0169,1.0169,1.0169,1.0169,900000.0
2008-06-09 07:47:00,1.0169,1.0169,1.0168,1.0168,11500000.0
2008-06-09 07:48:00,1.0168,1.0168,1.0168,1.0168,17800000.0
2008-06-09 07:49:00,1.0168,1.0168,1.0168,1.0168,16800000.0
2008-06-09 07:50:00,1.0168,1.0168,1.0168,1.0168,1900000.0
2008-06-09 07:51:00,1.0166,1.0168,1.0166,1.0168,4600000.0
2008-06-09 07:52:00,1.0165,1.0165,1.0165,1.0165,900000.0
2008-06-09 07:53:00,1.01655,1.01663,1.01655,1.01663,9100000.0
2008-06-09 07:54:00,1.01645,1.01656,1.01631,1.01656,9600000.0
2008-06-09 07:55:00,1.0165,1.0168,1.0165,1.0168,26400000.0
2008-06-09 07:56:00,1.0168,1.0168,1.0166,1.0166,9700000.0
2008-06-09 07:57:00,1.0166,1.0168,1.0166,1.0168,12100000.0
2008-06-09 07:58:00,1.0168,1.0168,1.0168,1.0168,1900000.0
2008-06-09 07:59:00,1.0166,1.017,1.0166,1.017,17460000.0
2008-06-09 08:00:00,1.017,1.0171,1.0168,1.0168,33900000.0
2008-06-09 08:01:00,1.0168,1.017,1.0168,1.0168,12500000.0
2008-06-09 08:02:00,1.0168,1.0168,1.0168,1.0168,12800000.0
2008-06-09 08:03:00,1.0168,1.0169,1.0168,1.0169,4500000.0
2008-06-09 08:04:00,1.0168,1.0168,1.0168,1.0168,10600000.0
2008-06-09 08:05:00,1.0168,1.0168,1.0166,1.0168,45100000.0
2008-06-09 08:06:00,1.0168,1.0169,1.0168,1.0168,85200000.0
2008-06-09 08:07:00,1.0168,1.0168,1.0168,1.0168,17100000.0
2008-06-09 08:08:00,1.0168,1.0168,1.0168,1.0168,9000000.0
2008-06-09 08:09:00,1.0168,1.0168,1.0168,1.0168,4500000.0
2008-06-09 08:10:00,1.0168,1.0168,1.0168,1.0168,5700000.0
2008-06-09 08:11:00,1.0167,1.0167,1.0167,1.0167,600000.0
2008-06-09 08:12:00,1.0168,1.0168,1.0168,1.0168,4500000.0
2008-06-09 08:13:00,1.0168,1.0168,1.0168,1.0168,7800000.0
2008-06-09 08:14:00,1.0168,1.0168,1.0168,1.0168,11400000.0
2008-06-09 08:15:00,1.0163,1.01655,1.01617,1.01634,9800000.0
2008-06-09 08:16:00,1.0166,1.0168,1.0166,1.0168,13300000.0
2008-06-09 08:17:00,1.0168,1.0168,1.0168,1.0168,43700000.0
2008-06-09 08:18:00,1.0168,1.0168,1.0165,1.0168,50800000.0
2008-06-09 08:19:00,1.0168,1.0168,1.0168,1.0168,7600000.0
2008-06-09 08:20:00,1.0168,1.0168,1.0168,1.0168,1900000.0
2008-06-09 08:21:00,1.0168,1.0168,1.0165,1.0165,4500000.0
2008-06-09 08:22:00,1.0163,1.0166,1.0163,1.0166,5900000.0
2008-06-09 08:23:00,1.0166,1.0167,1.0166,1.0167,8600000.0
2008-06-09 08:24:00,1.0167,1.0167,1.0167,1.0167,900000.0
2008-06-09 08:25:00,1.0166,1.0167,1.0166,1.0167,3800000.0
2008-06-09 08:26:00,1.0167,1.0168,1.0167,1.0168,11800000.0
2008-06-09 08:27:00,1.0168,1.0168,1.0168,1.0168,12100000.0
2008-06-09 08:28:00,1.0168,1.0173,1.0168,1.0173,58100000.0
2008-06-09 08:29:00,1.0173,1.0173,1.017,1.017,35100000.0
2008-06-09 08:30:00,1.017,1.017,1.017,1.017,81800000.0
2008-06-09 08:31:00,1.017,1.017,1.017,1.017,11400000.0
2008-06-09 08:32:00,1.017,1.017,1.0166,1.0166,13500000.0
2008-06-09 08:33:00,1.0166,1.0166,1.0166,1.0166,9500000.0
2008-06-09 08:34:00,1.0166,1.0166,1.0162,1.0162,24300000.0
2008-06-09 08:35:00,1.0162,1.0162,1.0158,1.0158,95900000.0
2008-06-09 08:36:00,1.0158,1.0158,1.0158,1.0158,84600000.0
2008-06-09 08:37:00,1.0158,1.0158,1.0158,1.0158,114800000.0
2008-06-09 08:38:00,1.0158,1.0161,1.0158,1.0161,91700000.0
2008-06-09 08:39:00,1.0161,1.0162,1.0161,1.0162,18800000.0
2008-06-09 08:40:00,1.0162,1.0162,1.0159,1.0159,59000000.0
2008-06-09 08:41:00,1.0159,1.0159,1.0158,1.0158,8300000.0
2008-06-09 08:42:00,1.0158,1.0158,1.0158,1.0158,15700000.0
2008-06-09 08:43:00,1.0158,1.0158,1.0158,1.0158,17200000.0
2008-06-09 08:44:00,1.0158,1.016,1.0158,1.0159,27200000.0
2008-06-09 08:45:00,1.0159,1.0159,1.0157,1.0157,41800000.0
2008-06-09 08:46:00,1.0157,1.0158,1.0157,1.0158,17700000.0
2008-06-09 08:47:00,1.0158,1.0158,1.0158,1.0158,6000000.0
2008-06-09 08:48:00,1.0157,1.0158,1.0157,1.0158,9300000.0
2008-06-09 08:49:00,1.0158,1.0158,1.0158,1.0158,6200000.0
2008-06-09 08:50:00,1.0158,1.0159,1.0158,1.0158,16600000.0
2008-06-09 08:51:00,1.0158,1.0159,1.0157,1.0158,21800000.0
2008-06-09 08:52:00,1.0158,1.0158,1.0157,1.0157,16000000.0
2008-06-09 08:53:00,1.0157,1.0157,1.0157,1.0157,16800000.0
2008-06-09 08:54:00,1.0157,1.0157,1.0157,1.0157,700000.0
2008-06-09 08:55:00,1.0157,1.0157,1.0157,1.0157,4800000.0
2008-06-09 08:56:00,1.0157,1.0157,1.0157,1.0157,17100000.0
2008-06-09 08:57:00,1.0157,1.0157,1.0157,1.0157,15200000.0
2008-06-09 08:58:00,1.0157,1.0158,1.0157,1.0158,81900000.0
2008-06-09 08:59:00,1.0158,1.0158,1.0158,1.0158,12200000.0
2008-06-09 09:00:00,1.0158,1.0158,1.0157,1.0157,12900000.0
2008-06-09 09:01:00,1.0158,1.0158,1.01565,1.0157,32000000.0
2008-06-09 09:02:00,1.0157,1.0157,1.01565,1.01565,14800000.0
2008-06-09 09:03:00,1.01565,1.01565,1.01565,1.01565,4000000.0
2008-06-09 09:04:00,1.0157,1.0159,1.0157,1.0158,29000000.0
2008-06-09 09:05:00,1.0158,1.0158,1.01575,1.0158,5800000.0
2008-06-09 09:06:00,1.0158,1.01595,1.0156,1.0156,37200000.0
2008-06-09 09:07:00,1.0156,1.0156,1.0156,1.0156,43300000.0
2008-06-09 09:08:00,1.0156,1.0156,1.0156,1.0156,10500000.0
2008-06-09 09:09:00,1.0156,1.0156,1.0156,1.0156,5600000.0
2008-06-09 09:10:00,1.0156,1.0156,1.0156,1.0156,56000000.0
2008-06-09 09:11:00,1.0156,1.0156,1.0156,1.0156,9800000.0
2008-06-09 09:12:00,1.0156,1.0156,1.0156,1.0156,26300000.0
2008-06-09 09:13:00,1.0156,1.0156,1.0156,1.0156,8700000.0
2008-06-09 09:14:00,1.0156,1.0156,1.0156,1.0156,41200000.0
2008-06-09 09:15:00,1.0156,1.0156,1.0156,1.0156,9600000.0
2008-06-09 09:16:00,1.0156,1.0159,1.0156,1.0159,43500000.0
2008-06-09 09:17:00,1.0159,1.0159,1.0156,1.01565,11200000.0
2008-06-09 09:18:00,1.0157,1.01595,1.01565,1.01595,53000000.0
2008-06-09 09:19:00,1.0159,1.01595,1.0158,1.0159,13900000.0
2008-06-09 09:20:00,1.0159,1.0159,1.0157,1.0157,15900000.0
2008-06-09 09:21:00,1.0157,1.0157,1.0157,1.0157,9900000.0
2008-06-09 09:22:00,1.0157,1.0157,1.0156,1.0156,11400000.0
2008-06-09 09:23:00,1.0157,1.0157,1.0157,1.0157,71800000.0
2008-06-09 09:24:00,1.0157,1.0158,1.0157,1.0158,13400000.0
2008-06-09 09:25:00,1.01585,1.0161,1.01585,1.0159,100600000.0
2008-06-09 09:26:00,1.016,1.0161,1.016,1.0161,22500000.0
2008-06-09 09:27:00,1.0161,1.0163,1.0161,1.01625,63400000.0
2008-06-09 09:28:00,1.0163,1.0165,1.0162,1.0164,186400000.0
2008-06-09 09:29:00,1.0163,1.01645,1.0157,1.01605,116900000.0
2008-06-09 09:30:00,1.01605,1.01605,1.0156,1.0156,68300000.0
2008-06-09 09:31:00,1.0156,1.0156,1.0156,1.0156,91600000.0
2008-06-09 09:32:00,1.0156,1.0156,1.0156,1.0156,19600000.0
2008-06-09 09:33:00,1.0156,1.0156,1.0155,1.0155,33600000.0
2008-06-09 09:34:00,1.0155,1.0155,1.0155,1.0155,56300000.0
2008-06-09 09:35:00,1.0155,1.01565,1.0155,1.0155,57900000.0
2008-06-09 09:36:00,1.0155,1.0155,1.0151,1.0151,39100000.0
2008-06-09 09:37:00,1.0151,1.0151,1.0151,1.0151,13200000.0
2008-06-09 09:38:00,1.0151,1.0151,1.01505,1.01505,18200000.0
2008-06-09 09:39:00,1.015,1.0152,1.015,1.0152,14000000.0
2008-06-09 09:40:00,1.0152,1.0152,1.01505,1.0151,8200000.0
2008-06-09 09:41:00,1.0151,1.01555,1.01505,1.01555,20300000.0
2008-06-09 09:42:00,1.0157,1.01575,1.0155,1.0155,40700000.0
2008-06-09 09:43:00,1.0155,1.0155,1.0155,1.0155,17000000.0
2008-06-09 09:44:00,1.0155,1.0155,1.0155,1.0155,16100000.0
2008-06-09 09:45:00,1.0155,1.0155,1.0152,1.0152,32100000.0
2008-06-09 09:46:00,1.0151,1.01535,1.0151,1.01535,28100000.0
2008-06-09 09:47:00,1.01535,1.01535,1.0151,1.0151,41800000.0
2008-06-09 09:48:00,1.0151,1.0155,1.0151,1.0153,121599999.0
2008-06-09 09:49:00,1.0153,1.0153,1.0151,1.0152,27100000.0
2008-06-09 09:50:00,1.0152,1.0152,1.0152,1.0152,10900000.0
2008-06-09 09:51:00,1.01515,1.0153,1.01515,1.0153,12400000.0
2008-06-09 09:52:00,1.0153,1.0155,1.0152,1.0152,22700000.0
2008-06-09 09:53:00,1.0152,1.0153,1.0151,1.0151,13200000.0
2008-06-09 09:54:00,1.0151,1.0154,1.0151,1.0153,65800000.0
2008-06-09 09:55:00,1.0153,1.01535,1.0152,1.01525,14400000.0
2008-06-09 09:56:00,1.0153,1.0156,1.01515,1.0156,109400000.0
2008-06-09 09:57:00,1.0155,1.0155,1.0155,1.0155,5000000.0
2008-06-09 09:58:00,1.0155,1.0155,1.0155,1.0155,5800000.0
2008-06-09 09:59:00,1.0155,1.0155,1.0155,1.0155,6200000.0
2008-06-09 10:00:00,1.0156,1.0159,1.0156,1.0159,47300000.0
2008-06-09 10:01:00,1.0159,1.0159,1.0159,1.0159,22200000.0
2008-06-09 10:02:00,1.016,1.016,1.0158,1.0158,12300000.0
2008-06-09 10:03:00,1.0158,1.0161,1.01565,1.016,32800000.0
2008-06-09 10:04:00,1.01605,1.0162,1.01575,1.01575,54996000.0
2008-06-09 10:05:00,1.0158,1.0159,1.0158,1.0159,18500000.0
2008-06-09 10:06:00,1.0159,1.0159,1.01565,1.0158,12400000.0
2008-06-09 10:07:00,1.0158,1.0158,1.0158,1.0158,7200000.0
2008-06-09 10:08:00,1.0158,1.0158,1.0158,1.0158,18900000.0
2008-06-09 10:09:00,1.0158,1.0158,1.0158,1.0158,8200000.0
2008-06-09 10:10:00,1.0156,1.0162,1.0156,1.0162,96200000.0
2008-06-09 10:11:00,1.0161,1.0165,1.0161,1.0164,55800000.0
2008-06-09 10:12:00,1.0164,1.0165,1.0163,1.0164,74900000.0
2008-06-09 10:13:00,1.0164,1.0166,1.0164,1.0166,40700000.0
2008-06-09 10:14:00,1.0166,1.0166,1.0163,1.0164,37400000.0
2008-06-09 10:15:00,1.0164,1.01655,1.01635,1.01655,6900000.0
2008-06-09 10:16:00,1.0165,1.0168,1.0164,1.01665,48800000.0
2008-06-09 10:17:00,1.0167,1.01735,1.0167,1.01735,77500000.0
2008-06-09 10:18:00,1.01735,1.01775,1.0171,1.0173,54000000.0
2008-06-09 10:19:00,1.0173,1.0174,1.0173,1.0173,28800000.0
2008-06-09 10:20:00,1.0173,1.0175,1.0171,1.0175,23800000.0
2008-06-09 10:21:00,1.01755,1.0176,1.0175,1.0176,12900000.0
2008-06-09 10:22:00,1.01765,1.01765,1.0175,1.0176,8800000.0
2008-06-09 10:23:00,1.01755,1.0176,1.0175,1.0176,9600000.0
2008-06-09 10:24:00,1.0176,1.0183,1.0175,1.0177,94700000.0
2008-06-09 10:25:00,1.0177,1.01785,1.0175,1.0178,48900000.0
2008-06-09 10:26:00,1.0178,1.0178,1.0175,1.0175,32400000.0
2008-06-09 10:27:00,1.0175,1.0181,1.0175,1.0181,42100000.0
2008-06-09 10:28:00,1.0181,1.0181,1.0178,1.0178,17700000.0
2008-06-09 10:29:00,1.01785,1.01805,1.0178,1.018,13600000.0
2008-06-09 10:30:00,1.018,1.0181,1.0179,1.018,33900000.0
2008-06-09 10:31:00,1.018,1.01805,1.018,1.018,9800000.0
2008-06-09 10:32:00,1.018,1.0182,1.018,1.0181,21300000.0
2008-06-09 10:33:00,1.0181,1.0181,1.018,1.018,9500000.0
2008-06-09 10:34:00,1.0179,1.0181,1.0179,1.018,52500000.0
2008-06-09 10:35:00,1.018,1.0181,1.01795,1.018,11200000.0
2008-06-09 10:36:00,1.01795,1.01795,1.0179,1.0179,6300000.0
2008-06-09 10:37:00,1.0179,1.0181,1.0178,1.0178,26300000.0
2008-06-09 10:38:00,1.0179,1.0179,1.0178,1.0179,22900000.0
2008-06-09 10:39:00,1.0179,1.0179,1.0179,1.0179,14000000.0
2008-06-09 10:40:00,1.0179,1.01795,1.01785,1.0179,8200000.0
2008-06-09 10:41:00,1.0179,1.0179,1.01785,1.0179,16700000.0
2008-06-09 10:42:00,1.0179,1.018,1.0179,1.0179,6200000.0
2008-06-09 10:43:00,1.01785,1.018,1.01785,1.0179,32500000.0
2008-06-09 10:44:00,1.0179,1.0181,1.0179,1.018,14100000.0
2008-06-09 10:45:00,1.018,1.018,1.0179,1.018,13500000.0
2008-06-09 10:46:00,1.0181,1.0181,1.0179,1.018,32300000.0
2008-06-09 10:47:00,1.0181,1.0192,1.0181,1.0192,69300000.0
2008-06-09 10:48:00,1.01925,1.0195,1.0182,1.01835,182900000.0
2008-06-09 10:49:00,1.0184,1.0185,1.0182,1.0184,27300000.0
2008-06-09 10:50:00,1.0184,1.01855,1.0184,1.01845,24200000.0
2008-06-09 10:51:00,1.0185,1.0186,1.0184,1.01855,31200000.0
2008-06-09 10:52:00,1.01855,1.0189,1.0185,1.0189,19400000.0
2008-06-09 10:53:00,1.0189,1.01935,1.0189,1.01935,31900000.0
2008-06-09 10:54:00,1.0193,1.0195,1.0193,1.0195,38900000.0
2008-06-09 10:55:00,1.0197,1.01985,1.0195,1.01955,33500000.0
2008-06-09 10:56:00,1.01955,1.01995,1.0195,1.0199,50900000.0
2008-06-09 10:57:00,1.01995,1.02035,1.01995,1.0203,81200000.0
2008-06-09 10:58:00,1.02035,1.02075,1.0203,1.0205,54900000.0
2008-06-09 10:59:00,1.0205,1.02055,1.0204,1.0205,14600000.0
2008-06-09 11:00:00,1.0205,1.021,1.0204,1.0209,108800000.0
2008-06-09 11:01:00,1.0209,1.0216,1.0209,1.0214,79692000.0
2008-06-09 11:02:00,1.02135,1.0215,1.0213,1.02135,79800000.0
2008-06-09 11:03:00,1.02135,1.0214,1.02125,1.0213,20696000.0
2008-06-09 11:04:00,1.0213,1.02145,1.02125,1.02135,28796000.0
2008-06-09 11:05:00,1.0214,1.02165,1.0214,1.02155,103800000.0
2008-06-09 11:06:00,1.02155,1.0217,1.02155,1.0217,14800000.0
2008-06-09 11:07:00,1.0217,1.0217,1.02155,1.0216,46600000.0
2008-06-09 11:08:00,1.0216,1.0217,1.02155,1.02165,55100000.0
2008-06-09 11:09:00,1.02165,1.0217,1.02155,1.0216,37800000.0
2008-06-09 11:10:00,1.02155,1.02165,1.02125,1.0215,70388000.0
2008-06-09 11:11:00,1.02145,1.0215,1.0213,1.0215,41380000.0
2008-06-09 11:12:00,1.0215,1.0215,1.021,1.02115,48600000.0
2008-06-09 11:13:00,1.0212,1.02155,1.0212,1.02155,70500000.0
2008-06-09 11:14:00,1.02155,1.0217,1.0215,1.02155,30500000.0
2008-06-09 11:15:00,1.02155,1.02155,1.02105,1.0211,80000000.0
2008-06-09 11:16:00,1.02115,1.0212,1.02115,1.02115,22100000.0
2008-06-09 11:17:00,1.02115,1.0212,1.02105,1.02105,35896000.0
2008-06-09 11:18:00,1.02105,1.02105,1.0208,1.0208,74492000.0
2008-06-09 11:19:00,1.0208,1.0208,1.0208,1.0208,28500000.0
2008-06-09 11:20:00,1.0208,1.0209,1.0208,1.0208,82700000.0
2008-06-09 11:21:00,1.0208,1.02095,1.0208,1.0208,45400000.0
2008-06-09 11:22:00,1.0208,1.02095,1.0208,1.02095,17700000.0
2008-06-09 11:23:00,1.02095,1.0213,1.02095,1.021,56596000.0
2008-06-09 11:24:00,1.02105,1.0211,1.02105,1.0211,4600000.0
2008-06-09 11:25:00,1.0211,1.0211,1.0209,1.0209,22892000.0
2008-06-09 11:26:00,1.0209,1.02095,1.0209,1.0209,52400000.0
2008-06-09 11:27:00,1.0209,1.021,1.02075,1.0209,66364000.0
2008-06-09 11:28:00,1.02095,1.0213,1.02095,1.0213,29200000.0
2008-06-09 11:29:00,1.02135,1.0214,1.02125,1.0213,16800000.0
2008-06-09 11:30:00,1.0213,1.02135,1.0212,1.02125,19896000.0
2008-06-09 11:31:00,1.02125,1.0213,1.02125,1.02125,33200000.0
2008-06-09 11:32:00,1.02125,1.02135,1.02125,1.02135,22500000.0
2008-06-09 11:33:00,1.0213,1.0213,1.02125,1.02125,6600000.0
2008-06-09 11:34:00,1.02125,1.02125,1.02105,1.02105,11200000.0
2008-06-09 11:35:00,1.02105,1.0211,1.0209,1.02105,72592000.0
2008-06-09 11:36:00,1.02105,1.02105,1.021,1.021,9780000.0
2008-06-09 11:37:00,1.021,1.021,1.0208,1.021,43088000.0
2008-06-09 11:38:00,1.021,1.021,1.021,1.021,2700000.0
2008-06-09 11:39:00,1.021,1.021,1.02085,1.02095,10696000.0
2008-06-09 11:40:00,1.02095,1.02095,1.02095,1.02095,6300000.0
2008-06-09 11:41:00,1.02095,1.02115,1.02095,1.021,42600000.0
2008-06-09 11:42:00,1.02095,1.021,1.02095,1.02095,10600000.0
2008-06-09 11:43:00,1.021,1.021,1.021,1.021,4500000.0
2008-06-09 11:44:00,1.021,1.0211,1.0209,1.0209,41792000.0
2008-06-09 11:45:00,1.0209,1.0209,1.02075,1.0208,21996000.0
2008-06-09 11:46:00,1.0208,1.0208,1.02035,1.0205,61192000.0
2008-06-09 11:47:00,1.0205,1.02055,1.0205,1.0205,36192000.0
2008-06-09 11:48:00,1.02045,1.02045,1.02035,1.0204,10788000.0
2008-06-09 11:49:00,1.0204,1.02045,1.02035,1.0204,28592000.0
2008-06-09 11:50:00,1.02045,1.02065,1.0204,1.0205,33280000.0
2008-06-09 11:51:00,1.0205,1.0205,1.0202,1.0203,36060000.0
2008-06-09 11:52:00,1.0203,1.02045,1.0203,1.02045,56468000.0
2008-06-09 11:53:00,1.0204,1.0204,1.0202,1.0202,15392000.0
2008-06-09 11:54:00,1.0202,1.02025,1.02015,1.02015,12384000.0
2008-06-09 11:55:00,1.02015,1.02015,1.01995,1.01995,6980000.0
2008-06-09 11:56:00,1.0199,1.0201,1.0199,1.01995,60752000.0
2008-06-09 11:57:00,1.01995,1.01995,1.01965,1.01965,28864000.0
2008-06-09 11:58:00,1.01965,1.01965,1.0196,1.0196,14172000.0
2008-06-09 11:59:00,1.0196,1.0196,1.01925,1.0196,87772000.0
2008-06-09 12:00:00,1.0196,1.0196,1.0196,1.0196,1200000.0
2008-06-09 12:01:00,1.0196,1.0196,1.0193,1.0193,15800000.0
2008-06-09 12:02:00,1.0193,1.01945,1.0193,1.0194,76196000.0
2008-06-09 12:03:00,1.0194,1.0194,1.0192,1.0192,44100000.0
2008-06-09 12:04:00,1.0192,1.0195,1.0192,1.0195,52200000.0
2008-06-09 12:05:00,1.0195,1.0195,1.0193,1.0193,11800000.0
2008-06-09 12:06:00,1.01925,1.0193,1.01925,1.01925,9088000.0
2008-06-09 12:07:00,1.01925,1.0193,1.01925,1.0193,10600000.0
2008-06-09 12:08:00,1.01925,1.0193,1.01925,1.0193,6300000.0
2008-06-09 12:09:00,1.0193,1.0193,1.01925,1.0193,12400000.0
2008-06-09 12:10:00,1.0193,1.01935,1.01925,1.0193,7100000.0
2008-06-09 12:11:00,1.01925,1.01935,1.01925,1.01935,18700000.0
2008-06-09 12:12:00,1.01935,1.01935,1.01925,1.01935,4500000.0
2008-06-09 12:13:00,1.0193,1.0193,1.019,1.019,42500000.0
2008-06-09 12:14:00,1.0191,1.01935,1.01905,1.01915,41800000.0
2008-06-09 12:15:00,1.01915,1.01915,1.01915,1.01915,7600000.0
2008-06-09 12:16:00,1.01915,1.01915,1.01915,1.01915,2400000.0
2008-06-09 12:17:00,1.01902,1.01902,1.0188,1.01895,61080000.0
2008-06-09 12:18:00,1.0192,1.0192,1.01915,1.01915,36900000.0
2008-06-09 12:19:00,1.0192,1.0192,1.01915,1.01915,7900000.0
2008-06-09 12:20:00,1.01915,1.01915,1.01915,1.01915,800000.0
2008-06-09 12:21:00,1.01905,1.0192,1.01905,1.0192,4796000.0
2008-06-09 12:22:00,1.0192,1.0192,1.0192,1.0192,7000000.0
2008-06-09 12:23:00,1.0192,1.0193,1.0192,1.0192,24600000.0
2008-06-09 12:24:00,1.0192,1.0192,1.0192,1.0192,4000000.0
2008-06-09 12:25:00,1.0192,1.0193,1.0192,1.0192,22600000.0
2008-06-09 12:26:00,1.0192,1.0193,1.0192,1.0193,12800000.0
2008-06-09 12:27:00,1.0193,1.0193,1.0193,1.0193,3700000.0
2008-06-09 12:28:00,1.0193,1.0193,1.0191,1.0191,6300000.0
2008-06-09 12:29:00,1.01905,1.01905,1.01905,1.01905,8000000.0
2008-06-09 12:30:00,1.01905,1.0191,1.01905,1.0191,23100000.0
2008-06-09 12:31:00,1.0191,1.0191,1.019,1.019,22300000.0
2008-06-09 12:32:00,1.019,1.019,1.019,1.019,9700000.0
2008-06-09 12:33:00,1.0192,1.0192,1.0192,1.0192,1900000.0
2008-06-09 12:34:00,1.0191,1.0191,1.0191,1.0191,400000.0
2008-06-09 12:35:00,1.0191,1.0192,1.019,1.019,15400000.0
2008-06-09 12:36:00,1.019,1.0192,1.019,1.0191,21200000.0
2008-06-09 12:37:00,1.01915,1.0193,1.0191,1.0191,12296000.0
2008-06-09 12:38:00,1.0192,1.0194,1.0192,1.0194,29800000.0
2008-06-09 12:39:00,1.0194,1.0194,1.0193,1.0193,2584000.0
2008-06-09 12:40:00,1.0193,1.0194,1.0193,1.0194,11396000.0
2008-06-09 12:41:00,1.0194,1.0194,1.0193,1.0193,20200000.0
2008-06-09 12:42:00,1.0193,1.0194,1.0193,1.0193,8300000.0
2008-06-09 12:43:00,1.0194,1.0194,1.0193,1.0194,10296000.0
2008-06-09 12:44:00,1.0194,1.0194,1.01935,1.01935,1500000.0
2008-06-09 12:45:00,1.0195,1.0196,1.0194,1.0195,24100000.0
2008-06-09 12:46:00,1.0195,1.0195,1.0194,1.0194,3000000.0
2008-06-09 12:47:00,1.0194,1.01945,1.0194,1.0194,17896000.0
2008-06-09 12:48:00,1.0195,1.0196,1.0193,1.01935,60400000.0
2008-06-09 12:49:00,1.0193,1.0193,1.0189,1.019,32900000.0
2008-06-09 12:50:00,1.01905,1.0191,1.019,1.019,11296000.0
2008-06-09 12:51:00,1.01905,1.0191,1.01905,1.0191,4000000.0
2008-06-09 12:52:00,1.01905,1.01915,1.0189,1.0189,47396000.0
2008-06-09 12:53:00,1.0189,1.01905,1.0189,1.0189,6892000.0
2008-06-09 12:54:00,1.01915,1.01915,1.019,1.01915,7980000.0
2008-06-09 12:55:00,1.0192,1.01945,1.0192,1.01945,28276000.0
2008-06-09 12:56:00,1.01945,1.0195,1.0194,1.01945,2080000.0
2008-06-09 12:57:00,1.0194,1.0195,1.0194,1.0195,26000000.0
2008-06-09 12:58:00,1.01945,1.01945,1.01945,1.01945,1696000.0
2008-06-09 12:59:00,1.0195,1.0196,1.01945,1.01955,51992000.0
2008-06-09 13:00:00,1.0196,1.01965,1.0195,1.0196,21856000.0
2008-06-09 13:01:00,1.01965,1.0198,1.0196,1.01965,33316000.0
2008-06-09 13:02:00,1.01965,1.02005,1.01965,1.02005,16052000.0
2008-06-09 13:03:00,1.02,1.02,1.0197,1.0198,22860000.0
2008-06-09 13:04:00,1.0198,1.0204,1.0198,1.02035,14056000.0
2008-06-09 13:05:00,1.02035,1.02035,1.02,1.0201,30312000.0
2008-06-09 13:06:00,1.0201,1.02025,1.02005,1.02025,12872000.0
2008-06-09 13:07:00,1.0203,1.0203,1.0203,1.0203,2400000.0
2008-06-09 13:08:00,1.0203,1.0203,1.0202,1.0202,31380000.0
2008-06-09 13:09:00,1.0202,1.0206,1.0201,1.0206,12568000.0
2008-06-09 13:10:00,1.0206,1.02115,1.0206,1.0211,64952000.0
2008-06-09 13:11:00,1.0211,1.0214,1.0211,1.02135,21160000.0
2008-06-09 13:12:00,1.0213,1.0213,1.02085,1.02095,20288000.0
2008-06-09 13:13:00,1.021,1.02115,1.021,1.0211,15992000.0
2008-06-09 13:14:00,1.02105,1.02115,1.02075,1.0208,43284000.0
2008-06-09 13:15:00,1.02075,1.02075,1.02075,1.02075,3200000.0
2008-06-09 13:16:00,1.0208,1.021,1.0208,1.021,67476000.0
2008-06-09 13:17:00,1.021,1.02115,1.021,1.0211,7880000.0
2008-06-09 13:18:00,1.0211,1.0211,1.02065,1.02065,42544000.0
2008-06-09 13:19:00,1.0207,1.02085,1.0207,1.0207,6792000.0
2008-06-09 13:20:00,1.0207,1.02075,1.02065,1.0207,3968000.0
2008-06-09 13:21:00,1.0207,1.02105,1.0207,1.021,17152000.0
2008-06-09 13:22:00,1.02095,1.0212,1.0209,1.0209,20768000.0
2008-06-09 13:23:00,1.02095,1.02105,1.0209,1.021,12192000.0
2008-06-09 13:24:00,1.02105,1.02105,1.02105,1.02105,700000.0
2008-06-09 13:25:00,1.021,1.021,1.0209,1.0209,1888000.0
2008-06-09 13:26:00,1.02105,1.02105,1.02085,1.02085,11488000.0
2008-06-09 13:27:00,1.02085,1.02085,1.02055,1.02075,14188000.0
2008-06-09 13:28:00,1.02075,1.0209,1.02075,1.0209,5984000.0
2008-06-09 13:29:00,1.0209,1.0209,1.0209,1.0209,7000000.0
2008-06-09 13:30:00,1.0209,1.0209,1.0208,1.02085,24884000.0
2008-06-09 13:31:00,1.02085,1.02085,1.02085,1.02085,192000.0
2008-06-09 13:32:00,1.02085,1.021,1.0208,1.02085,15356000.0
2008-06-09 13:33:00,1.02085,1.021,1.02085,1.0209,12168000.0
2008-06-09 13:34:00,1.02085,1.02095,1.0208,1.0208,3148000.0
2008-06-09 13:35:00,1.0208,1.0208,1.0208,1.0208,2092000.0
2008-06-09 13:36:00,1.0208,1.0209,1.0208,1.0208,4472000.0
2008-06-09 13:37:00,1.0208,1.02085,1.0208,1.0208,18700000.0
2008-06-09 13:38:00,1.0208,1.02085,1.0208,1.0208,69792000.0
2008-06-09 13:39:00,1.0208,1.0209,1.0208,1.0208,27892000.0
2008-06-09 13:40:00,1.0208,1.02085,1.0208,1.0208,23096000.0
2008-06-09 13:41:00,1.021,1.021,1.021,1.021,1900000.0
2008-06-09 13:42:00,1.021,1.021,1.0208,1.0208,21196000.0
2008-06-09 13:43:00,1.0208,1.02085,1.0208,1.0208,29696000.0
2008-06-09 13:44:00,1.02085,1.0209,1.0208,1.0208,37672000.0
2008-06-09 13:45:00,1.0208,1.0208,1.0208,1.0208,60900000.0
2008-06-09 13:46:00,1.0208,1.0208,1.0208,1.0208,34800000.0
2008-06-09 13:47:00,1.0208,1.0209,1.0208,1.02085,40900000.0
2008-06-09 13:48:00,1.021,1.021,1.0209,1.0209,17500000.0
2008-06-09 13:49:00,1.0209,1.0209,1.0208,1.0209,30660000.0
2008-06-09 13:50:00,1.0209,1.0209,1.02065,1.02075,33584000.0
2008-06-09 13:51:00,1.0208,1.0212,1.0208,1.021,32760000.0
2008-06-09 13:52:00,1.021,1.02105,1.021,1.02105,33400000.0
2008-06-09 13:53:00,1.021,1.02105,1.021,1.021,13792000.0
2008-06-09 13:54:00,1.021,1.02115,1.021,1.02115,42176000.0
2008-06-09 13:55:00,1.02115,1.0214,1.02115,1.0212,20192000.0
2008-06-09 13:56:00,1.0212,1.0212,1.02085,1.0209,34544000.0
2008-06-09 13:57:00,1.0209,1.02095,1.02085,1.02095,13752000.0
2008-06-09 13:58:00,1.02095,1.02115,1.0209,1.02115,48820000.0
2008-06-09 13:59:00,1.02115,1.0213,1.02095,1.02105,14404000.0
2008-06-09 14:00:00,1.02105,1.0211,1.021,1.02105,7976000.0
2008-06-09 14:01:00,1.0211,1.0214,1.0211,1.0214,26956000.0
2008-06-09 14:02:00,1.02145,1.0215,1.0214,1.02145,9056000.0
2008-06-09 14:03:00,1.02145,1.02175,1.0214,1.02155,33636000.0
2008-06-09 14:04:00,1.02155,1.02265,1.02155,1.0225,43040000.0
2008-06-09 14:05:00,1.02255,1.02285,1.02245,1.0226,25760000.0
2008-06-09 14:06:00,1.02255,1.02255,1.02235,1.02255,19176000.0
2008-06-09 14:07:00,1.02255,1.02275,1.0225,1.0227,20448000.0
2008-06-09 14:08:00,1.02265,1.02265,1.0225,1.0225,9092000.0
2008-06-09 14:09:00,1.0225,1.0227,1.0224,1.0224,95496000.0
2008-06-09 14:10:00,1.0224,1.02245,1.02155,1.022,127664000.0
2008-06-09 14:11:00,1.022,1.0221,1.02195,1.02195,21788000.0
2008-06-09 14:12:00,1.02195,1.022,1.02195,1.022,11896000.0
2008-06-09 14:13:00,1.022,1.0221,1.0217,1.0218,45784000.0
2008-06-09 14:14:00,1.0218,1.0219,1.0216,1.0219,45444000.0
2008-06-09 14:15:00,1.0219,1.0223,1.0217,1.0218,44944000.0
2008-06-09 14:16:00,1.02195,1.0225,1.02195,1.0223,43084000.0
2008-06-09 14:17:00,1.02235,1.0224,1.0222,1.0223,14092000.0
2008-06-09 14:18:00,1.0223,1.0224,1.0222,1.0222,46492000.0
2008-06-09 14:19:00,1.0222,1.0222,1.0218,1.0218,74288000.0
2008-06-09 14:20:00,1.0218,1.0218,1.02135,1.0216,49184000.0
2008-06-09 14:21:00,1.0216,1.02165,1.0214,1.02165,14776000.0
2008-06-09 14:22:00,1.02165,1.0224,1.02165,1.02175,96324000.0
2008-06-09 14:23:00,1.0218,1.022,1.0215,1.02155,60148000.0
2008-06-09 14:24:00,1.02155,1.02155,1.0214,1.02145,16588000.0
2008-06-09 14:25:00,1.0214,1.02145,1.0213,1.0213,15968000.0
2008-06-09 14:26:00,1.02125,1.0213,1.02105,1.0211,17256000.0
2008-06-09 14:27:00,1.02115,1.0214,1.02115,1.02135,113664000.0
2008-06-09 14:28:00,1.02135,1.02155,1.02135,1.0215,19576000.0
2008-06-09 14:29:00,1.0215,1.0215,1.0214,1.02145,3872000.0
2008-06-09 14:30:00,1.02145,1.0215,1.02145,1.0215,4492000.0
2008-06-09 14:31:00,1.0215,1.02165,1.02145,1.02145,21432000.0
2008-06-09 14:32:00,1.0214,1.0215,1.0213,1.0214,28384000.0
2008-06-09 14:33:00,1.02145,1.0216,1.0214,1.0216,63968000.0
2008-06-09 14:34:00,1.02155,1.0217,1.0215,1.0215,28772000.0
2008-06-09 14:35:00,1.0215,1.0217,1.0215,1.0217,36288000.0
2008-06-09 14:36:00,1.0217,1.0219,1.02165,1.0218,43956000.0
2008-06-09 14:37:00,1.0218,1.0218,1.0215,1.0215,39400000.0
2008-06-09 14:38:00,1.0215,1.0215,1.0212,1.0212,25588000.0
2008-06-09 14:39:00,1.02125,1.0214,1.0211,1.02115,63664000.0
2008-06-09 14:40:00,1.02115,1.02115,1.021,1.0211,23564000.0
2008-06-09 14:41:00,1.0211,1.02115,1.02105,1.0211,13020000.0
2008-06-09 14:42:00,1.02105,1.0211,1.0206,1.0208,50332000.0
2008-06-09 14:43:00,1.02075,1.0208,1.0206,1.0206,29892000.0
2008-06-09 14:44:00,1.02065,1.0207,1.0203,1.0203,47584000.0
2008-06-09 14:45:00,1.0203,1.0206,1.0203,1.0205,56860000.0
2008-06-09 14:46:00,1.02045,1.02095,1.02045,1.02095,21388000.0
2008-06-09 14:47:00,1.021,1.0211,1.021,1.0211,33688000.0
2008-06-09 14:48:00,1.0211,1.0211,1.0209,1.02105,16960000.0
2008-06-09 14:49:00,1.02105,1.0217,1.02105,1.0216,59984000.0
2008-06-09 14:50:00,1.0216,1.0217,1.0214,1.0215,56088000.0
2008-06-09 14:51:00,1.02155,1.0217,1.0215,1.02165,38764000.0
2008-06-09 14:52:00,1.0217,1.02175,1.0217,1.0217,38792000.0
2008-06-09 14:53:00,1.0217,1.0217,1.02145,1.02145,20684000.0
2008-06-09 14:54:00,1.0214,1.0214,1.02105,1.0211,44480000.0
2008-06-09 14:55:00,1.0211,1.0213,1.02105,1.0212,38592000.0
2008-06-09 14:56:00,1.02125,1.02135,1.02125,1.0213,16292000.0
2008-06-09 14:57:00,1.0213,1.02135,1.0212,1.02135,17072000.0
2008-06-09 14:58:00,1.02135,1.0215,1.02135,1.0214,24884000.0
2008-06-09 14:59:00,1.0214,1.0214,1.0213,1.0214,7796000.0
2008-06-09 15:00:00,1.02125,1.0214,1.02125,1.0214,22288000.0
2008-06-09 15:01:00,1.0214,1.0215,1.0214,1.0214,8496000.0
2008-06-09 15:02:00,1.0214,1.0215,1.0214,1.0214,10796000.0
2008-06-09 15:03:00,1.0214,1.0214,1.0212,1.0212,37388000.0
2008-06-09 15:04:00,1.0212,1.0214,1.0212,1.0213,74300000.0
2008-06-09 15:05:00,1.0213,1.0214,1.0204,1.02055,103436000.0
2008-06-09 15:06:00,1.0206,1.0208,1.0206,1.0207,51980000.0
2008-06-09 15:07:00,1.0207,1.0207,1.0206,1.0207,64396000.0
2008-06-09 15:08:00,1.0206,1.02065,1.0206,1.0206,18896000.0
2008-06-09 15:09:00,1.0206,1.0206,1.0198,1.0198,85796000.0
2008-06-09 15:10:00,1.0198,1.02015,1.0197,1.01985,85952000.0
2008-06-09 15:11:00,1.01985,1.0199,1.0195,1.0196,53940000.0
2008-06-09 15:12:00,1.0196,1.0198,1.0195,1.0197,29696000.0
2008-06-09 15:13:00,1.0197,1.0202,1.0197,1.0201,57580000.0
2008-06-09 15:14:00,1.02015,1.0204,1.02015,1.0204,56888000.0
2008-06-09 15:15:00,1.0204,1.0207,1.0204,1.0206,39688000.0
2008-06-09 15:16:00,1.0207,1.0207,1.0205,1.0206,36392000.0
2008-06-09 15:17:00,1.0206,1.0207,1.0206,1.0206,27300000.0
2008-06-09 15:18:00,1.0206,1.0212,1.0206,1.0211,38696000.0
2008-06-09 15:19:00,1.0211,1.0211,1.0208,1.0208,65576000.0
2008-06-09 15:20:00,1.0208,1.0217,1.0208,1.0217,30072000.0
2008-06-09 15:21:00,1.02175,1.0221,1.02165,1.0218,53488000.0
2008-06-09 15:22:00,1.0218,1.0221,1.0218,1.0219,20996000.0
2008-06-09 15:23:00,1.0219,1.0223,1.0219,1.0223,30400000.0
2008-06-09 15:24:00,1.0223,1.02235,1.0217,1.0217,122796000.0
2008-06-09 15:25:00,1.0217,1.0217,1.0213,1.02145,48388000.0
2008-06-09 15:26:00,1.0215,1.022,1.0215,1.0217,89272000.0
2008-06-09 15:27:00,1.0217,1.0217,1.0215,1.0215,39400000.0
2008-06-09 15:28:00,1.0215,1.0215,1.0212,1.0212,35500000.0
2008-06-09 15:29:00,1.0212,1.0213,1.0212,1.0213,16992000.0
2008-06-09 15:30:00,1.0213,1.02185,1.0213,1.02185,33484000.0
2008-06-09 15:31:00,1.02185,1.0219,1.02175,1.02175,32268000.0
2008-06-09 15:32:00,1.02175,1.0219,1.02145,1.0215,38988000.0
2008-06-09 15:33:00,1.0215,1.0221,1.0214,1.0219,33772000.0
2008-06-09 15:34:00,1.0219,1.0221,1.0217,1.0221,66276000.0
2008-06-09 15:35:00,1.0221,1.0223,1.0221,1.0222,58072000.0
2008-06-09 15:36:00,1.0222,1.02225,1.0221,1.02215,14356000.0
2008-06-09 15:37:00,1.0221,1.0222,1.0221,1.0221,25896000.0
2008-06-09 15:38:00,1.02215,1.0222,1.0221,1.0222,12592000.0
2008-06-09 15:39:00,1.0222,1.0224,1.02215,1.0224,25280000.0
2008-06-09 15:40:00,1.0224,1.0225,1.0223,1.0225,34684000.0
2008-06-09 15:41:00,1.0225,1.0229,1.0225,1.02265,46860000.0
2008-06-09 15:42:00,1.02265,1.0236,1.0225,1.02335,64876000.0
2008-06-09 15:43:00,1.0234,1.02365,1.0234,1.0234,72056000.0
2008-06-09 15:44:00,1.0234,1.0235,1.0232,1.0234,71792000.0
2008-06-09 15:45:00,1.0234,1.0234,1.02305,1.02305,13488000.0
2008-06-09 15:46:00,1.023,1.02345,1.0227,1.023,106528000.0
2008-06-09 15:47:00,1.023,1.0232,1.0228,1.0228,60792000.0
2008-06-09 15:48:00,1.0228,1.0228,1.0225,1.0225,49500000.0
2008-06-09 15:49:00,1.0225,1.0228,1.0225,1.0227,33400000.0
2008-06-09 15:50:00,1.0227,1.0227,1.0225,1.0225,46484000.0
2008-06-09 15:51:00,1.0225,1.0226,1.0225,1.0225,38300000.0
2008-06-09 15:52:00,1.0226,1.0227,1.0223,1.0223,39192000.0
2008-06-09 15:53:00,1.0223,1.02245,1.0223,1.0224,65796000.0
2008-06-09 15:54:00,1.0224,1.02265,1.0224,1.0226,29080000.0
2008-06-09 15:55:00,1.02265,1.0231,1.0226,1.0231,81056000.0
2008-06-09 15:56:00,1.0231,1.0233,1.0226,1.0226,37968000.0
2008-06-09 15:57:00,1.0225,1.0228,1.0224,1.0226,64568000.0
2008-06-09 15:58:00,1.0226,1.0227,1.0222,1.0223,73068000.0
2008-06-09 15:59:00,1.0226,1.02295,1.0226,1.0228,40640000.0
2008-06-09 16:00:00,1.0229,1.02325,1.0226,1.02325,35328000.0
2008-06-09 16:01:00,1.0234,1.0236,1.0228,1.02295,75244000.0
2008-06-09 16:02:00,1.02295,1.0231,1.02265,1.0229,40560000.0
2008-06-09 16:03:00,1.0229,1.0229,1.0226,1.0226,37064000.0
2008-06-09 16:04:00,1.0226,1.0227,1.0225,1.0225,16888000.0
2008-06-09 16:05:00,1.0225,1.02255,1.0222,1.02225,73960000.0
2008-06-09 16:06:00,1.0223,1.0223,1.022,1.02205,25088000.0
2008-06-09 16:07:00,1.0221,1.0221,1.0218,1.0219,25468000.0
2008-06-09 16:08:00,1.0219,1.02205,1.0217,1.022,23556000.0
2008-06-09 16:09:00,1.022,1.0222,1.0219,1.0222,14396000.0
2008-06-09 16:10:00,1.0222,1.0223,1.0222,1.0222,8000000.0
2008-06-09 16:11:00,1.0221,1.0222,1.022,1.0222,18272000.0
2008-06-09 16:12:00,1.0222,1.0227,1.0221,1.0225,38272000.0
2008-06-09 16:13:00,1.0225,1.0225,1.0223,1.0223,26996000.0
2008-06-09 16:14:00,1.0223,1.0224,1.0221,1.0222,60900000.0
2008-06-09 16:15:00,1.0222,1.0225,1.0221,1.0222,70188000.0
2008-06-09 16:16:00,1.0222,1.0225,1.0222,1.0225,33800000.0
2008-06-09 16:17:00,1.0225,1.0226,1.0223,1.0226,55296000.0
2008-06-09 16:18:00,1.0226,1.0231,1.0225,1.023,60396000.0
2008-06-09 16:19:00,1.023,1.0231,1.0229,1.023,37588000.0
2008-06-09 16:20:00,1.023,1.0231,1.0229,1.0231,62196000.0
2008-06-09 16:21:00,1.0231,1.0231,1.0229,1.0229,44992000.0
2008-06-09 16:22:00,1.0229,1.0234,1.0229,1.023,47192000.0
2008-06-09 16:23:00,1.02305,1.0234,1.02305,1.0232,46084000.0
2008-06-09 16:24:00,1.0232,1.0235,1.0232,1.02335,33760000.0
2008-06-09 16:25:00,1.02335,1.0234,1.0231,1.02325,52460000.0
2008-06-09 16:26:00,1.0232,1.0233,1.0227,1.0227,67172000.0
2008-06-09 16:27:00,1.02275,1.0228,1.0222,1.0225,46956000.0
2008-06-09 16:28:00,1.0225,1.0225,1.0221,1.0221,29892000.0
2008-06-09 16:29:00,1.0221,1.0221,1.0215,1.02165,51776000.0
2008-06-09 16:30:00,1.0216,1.0217,1.0216,1.0217,6896000.0
2008-06-09 16:31:00,1.0217,1.0217,1.0216,1.0216,10088000.0
2008-06-09 16:32:00,1.0216,1.0217,1.0215,1.0215,21176000.0
2008-06-09 16:33:00,1.0215,1.0215,1.0208,1.0208,72896000.0
2008-06-09 16:34:00,1.0208,1.0209,1.02065,1.02085,58272000.0
2008-06-09 16:35:00,1.0208,1.021,1.0207,1.0209,43192000.0
2008-06-09 16:36:00,1.02105,1.0212,1.0209,1.0211,18188000.0
2008-06-09 16:37:00,1.0211,1.0214,1.021,1.021,65372000.0
2008-06-09 16:38:00,1.0209,1.0211,1.0209,1.021,21884000.0
2008-06-09 16:39:00,1.021,1.0211,1.0209,1.0211,32796000.0
2008-06-09 16:40:00,1.0211,1.0212,1.0211,1.0211,45800000.0
2008-06-09 16:41:00,1.0211,1.0211,1.0209,1.0209,47376000.0
2008-06-09 16:42:00,1.02095,1.0212,1.02095,1.02105,63852000.0
2008-06-09 16:43:00,1.02105,1.0215,1.021,1.0215,51460000.0
2008-06-09 16:44:00,1.0215,1.0219,1.0215,1.0216,85056000.0
2008-06-09 16:45:00,1.0216,1.0216,1.0214,1.0216,28392000.0
2008-06-09 16:46:00,1.0216,1.0216,1.0215,1.0215,11300000.0
2008-06-09 16:47:00,1.0215,1.0218,1.0215,1.0218,20400000.0
2008-06-09 16:48:00,1.0218,1.0222,1.0218,1.0222,31988000.0
2008-06-09 16:49:00,1.0223,1.0224,1.0219,1.0219,41288000.0
2008-06-09 16:50:00,1.022,1.0221,1.0218,1.022,29796000.0
2008-06-09 16:51:00,1.02205,1.0223,1.02205,1.0223,9700000.0
2008-06-09 16:52:00,1.0223,1.0224,1.0222,1.0223,36196000.0
2008-06-09 16:53:00,1.0223,1.0224,1.0223,1.0223,27700000.0
2008-06-09 16:54:00,1.0223,1.0224,1.0221,1.0221,43200000.0
2008-06-09 16:55:00,1.0221,1.0223,1.0221,1.0222,63292000.0
2008-06-09 16:56:00,1.02215,1.02215,1.0219,1.0221,24084000.0
2008-06-09 16:57:00,1.0221,1.0221,1.022,1.022,5092000.0
2008-06-09 16:58:00,1.022,1.0222,1.022,1.0222,11700000.0
2008-06-09 16:59:00,1.0222,1.0233,1.0222,1.0231,49164000.0
2008-06-09 17:00:00,1.023,1.0231,1.0226,1.023,64648000.0
2008-06-09 17:01:00,1.023,1.023,1.02265,1.02275,26012000.0
2008-06-09 17:02:00,1.02275,1.02295,1.02275,1.02295,11456000.0
2008-06-09 17:03:00,1.02295,1.02315,1.0229,1.023,20236000.0
2008-06-09 17:04:00,1.02295,1.02315,1.0229,1.02315,20872000.0
2008-06-09 17:05:00,1.02315,1.02325,1.023,1.02305,16192000.0
2008-06-09 17:06:00,1.02305,1.02335,1.02305,1.02325,6752000.0
2008-06-09 17:07:00,1.02335,1.02345,1.0232,1.02325,19424000.0
2008-06-09 17:08:00,1.02325,1.02325,1.02305,1.02305,1568000.0
2008-06-09 17:09:00,1.0231,1.02315,1.023,1.0231,7840000.0
2008-06-09 17:10:00,1.02315,1.02315,1.0231,1.0231,7968000.0
2008-06-09 17:11:00,1.0231,1.02315,1.02295,1.02295,11744000.0
2008-06-09 17:12:00,1.02295,1.0232,1.02275,1.0232,30412000.0
2008-06-09 17:13:00,1.02298,1.02304,1.02282,1.02303,54900000.0
2008-06-09 17:14:00,1.02325,1.0233,1.0232,1.0232,28320000.0
2008-06-09 17:15:00,1.0232,1.0234,1.02315,1.0234,7060000.0
2008-06-09 17:16:00,1.0234,1.0235,1.0234,1.02345,16228000.0
2008-06-09 17:17:00,1.02355,1.0236,1.0234,1.0235,8064000.0
2008-06-09 17:18:00,1.02355,1.02355,1.02355,1.02355,2400000.0
2008-06-09 17:19:00,1.02365,1.02375,1.02355,1.02365,16064000.0
2008-06-09 17:20:00,1.02365,1.02365,1.02345,1.02365,9152000.0
2008-06-09 17:21:00,1.0237,1.02375,1.0236,1.02375,13472000.0
2008-06-09 17:22:00,1.02375,1.0238,1.0236,1.0236,23760000.0
2008-06-09 17:23:00,1.02355,1.0238,1.02345,1.0237,45748000.0
2008-06-09 17:24:00,1.0237,1.02375,1.0235,1.0235,39168000.0
2008-06-09 17:25:00,1.0235,1.0239,1.0232,1.0238,31968000.0
2008-06-09 17:26:00,1.0238,1.02395,1.0238,1.0238,17728000.0
2008-06-09 17:27:00,1.0238,1.024,1.02375,1.02375,15168000.0
2008-06-09 17:28:00,1.0238,1.024,1.0237,1.0238,39860000.0
2008-06-09 17:29:00,1.0238,1.0238,1.0234,1.02345,9540000.0
2008-06-09 17:30:00,1.02345,1.02345,1.0233,1.02335,22776000.0
2008-06-09 17:31:00,1.02335,1.02345,1.02295,1.02345,11504000.0
2008-06-09 17:32:00,1.02345,1.0235,1.0233,1.0235,18848000.0
2008-06-09 17:33:00,1.0235,1.02365,1.02345,1.02365,12256000.0
2008-06-09 17:34:00,1.02375,1.02415,1.02365,1.024,32652000.0
2008-06-09 17:35:00,1.02405,1.02405,1.02395,1.024,10300000.0
2008-06-09 17:36:00,1.024,1.024,1.02385,1.02385,10400000.0
2008-06-09 17:37:00,1.02375,1.02375,1.0237,1.0237,14300000.0
2008-06-09 17:38:00,1.0237,1.0237,1.0237,1.0237,16200000.0
2008-06-09 17:39:00,1.0237,1.0237,1.0237,1.0237,7200000.0
2008-06-09 17:40:00,1.0237,1.02375,1.0237,1.02375,18700000.0
2008-06-09 17:41:00,1.02375,1.02385,1.02375,1.0238,8800000.0
2008-06-09 17:42:00,1.0238,1.0238,1.02355,1.0237,73000000.0
2008-06-09 17:43:00,1.02365,1.0237,1.02365,1.0237,3200000.0
2008-06-09 17:44:00,1.02365,1.02365,1.0235,1.0235,110800000.0
2008-06-09 17:45:00,1.0235,1.02365,1.0235,1.0236,133000000.0
2008-06-09 17:46:00,1.0236,1.0236,1.0233,1.0233,70000000.0
2008-06-09 17:47:00,1.0233,1.0234,1.02325,1.0234,31600000.0
2008-06-09 17:48:00,1.0234,1.0234,1.0233,1.0233,29100000.0
2008-06-09 17:49:00,1.0232,1.0232,1.02305,1.02315,68300000.0
2008-06-09 17:50:00,1.0231,1.02315,1.02305,1.02305,30900000.0
2008-06-09 17:51:00,1.02305,1.0231,1.0229,1.02295,49900000.0
2008-06-09 17:52:00,1.0229,1.02295,1.0228,1.0229,47700000.0
2008-06-09 17:53:00,1.02295,1.0233,1.0229,1.02325,41000000.0
2008-06-09 17:54:00,1.02325,1.02325,1.0231,1.0231,11600000.0
2008-06-09 17:55:00,1.023,1.02315,1.0229,1.0229,40800000.0
2008-06-09 17:56:00,1.02295,1.02295,1.0226,1.0227,119800001.0
2008-06-09 17:57:00,1.0227,1.0227,1.0224,1.02245,66100000.0
2008-06-09 17:58:00,1.0224,1.0226,1.0224,1.0224,53700000.0
2008-06-09 17:59:00,1.0222,1.0224,1.0222,1.0222,57900000.0
2008-06-09 18:00:00,1.02225,1.02245,1.0222,1.0223,55900000.0
2008-06-09 18:01:00,1.0222,1.0222,1.0221,1.0221,30400000.0
2008-06-09 18:02:00,1.0221,1.0221,1.0217,1.0217,34300000.0
2008-06-09 18:03:00,1.0217,1.022,1.02165,1.022,46600000.0
2008-06-09 18:04:00,1.022,1.022,1.0218,1.0219,33600000.0
2008-06-09 18:05:00,1.0219,1.0222,1.0219,1.022,71500000.0
2008-06-09 18:06:00,1.02205,1.0221,1.0219,1.0221,45400000.0
2008-06-09 18:07:00,1.0221,1.0221,1.02195,1.022,24900000.0
2008-06-09 18:08:00,1.022,1.02205,1.022,1.022,18800000.0
2008-06-09 18:09:00,1.022,1.022,1.0219,1.022,38200000.0
2008-06-09 18:10:00,1.022,1.02205,1.02195,1.022,61600000.0
2008-06-09 18:11:00,1.022,1.02205,1.02195,1.02195,71400000.0
2008-06-09 18:12:00,1.02195,1.022,1.02195,1.02195,7000000.0
2008-06-09 18:13:00,1.0219,1.022,1.0219,1.022,18200000.0
2008-06-09 18:14:00,1.022,1.02205,1.02195,1.02205,39200000.0
2008-06-09 18:15:00,1.02204,1.02207,1.02167,1.02167,44600000.0
2008-06-09 18:16:00,1.02205,1.02205,1.0219,1.0219,13000000.0
2008-06-09 18:17:00,1.0219,1.0219,1.0216,1.02165,74600000.0
2008-06-09 18:18:00,1.02165,1.02165,1.0216,1.0216,45800000.0
2008-06-09 18:19:00,1.0216,1.0216,1.0212,1.02125,119600000.0
2008-06-09 18:20:00,1.02125,1.0213,1.02105,1.02115,121800000.0
2008-06-09 18:21:00,1.02115,1.0212,1.02115,1.0212,7000000.0
2008-06-09 18:22:00,1.0212,1.0213,1.0212,1.0212,25800000.0
2008-06-09 18:23:00,1.02125,1.0213,1.02125,1.0213,7400000.0
2008-06-09 18:24:00,1.0213,1.0216,1.0213,1.0216,24800000.0
2008-06-09 18:25:00,1.0216,1.02175,1.02155,1.02165,56000000.0
2008-06-09 18:26:00,1.02165,1.02165,1.02145,1.02145,15400000.0
2008-06-09 18:27:00,1.02145,1.0215,1.0213,1.0213,41600000.0
2008-06-09 18:28:00,1.0213,1.02135,1.0211,1.0211,22800000.0
2008-06-09 18:29:00,1.0211,1.02115,1.0211,1.02115,5600000.0
2008-06-09 18:30:00,1.02125,1.0214,1.0212,1.0213,20900000.0
2008-06-09 18:31:00,1.0213,1.02135,1.0213,1.02135,3200000.0
2008-06-09 18:32:00,1.0213,1.02135,1.0213,1.02135,7200000.0
2008-06-09 18:33:00,1.02135,1.0215,1.0213,1.02145,9700000.0
2008-06-09 18:34:00,1.02145,1.02145,1.02135,1.02145,10600000.0
2008-06-09 18:35:00,1.02145,1.02145,1.02145,1.02145,5600000.0
2008-06-09 18:36:00,1.0214,1.0215,1.0214,1.0215,8800000.0
2008-06-09 18:37:00,1.0215,1.0215,1.02145,1.0215,2400000.0
2008-06-09 18:38:00,1.0215,1.0217,1.0215,1.02165,12000000.0
2008-06-09 18:39:00,1.02165,1.02165,1.0215,1.0215,15900000.0
2008-06-09 18:40:00,1.0215,1.0216,1.0215,1.0216,25900000.0
2008-06-09 18:41:00,1.0216,1.02175,1.0216,1.0216,23700000.0
2008-06-09 18:42:00,1.0216,1.02165,1.0216,1.0216,9100000.0
2008-06-09 18:43:00,1.0216,1.0216,1.0215,1.0216,5000000.0
2008-06-09 18:44:00,1.0216,1.0216,1.0216,1.0216,2100000.0
2008-06-09 18:45:00,1.0216,1.02165,1.0216,1.0216,3200000.0
2008-06-09 18:46:00,1.0216,1.0217,1.0216,1.0216,9000000.0
2008-06-09 18:47:00,1.0216,1.0216,1.0214,1.02145,38900000.0
2008-06-09 18:48:00,1.0215,1.02155,1.0215,1.0215,5500000.0
2008-06-09 18:49:00,1.0215,1.0215,1.02145,1.0215,8700000.0
2008-06-09 18:50:00,1.0215,1.0216,1.0215,1.0215,7500000.0
2008-06-09 18:51:00,1.0215,1.0217,1.0215,1.0217,15600000.0
2008-06-09 18:52:00,1.0216,1.0217,1.0216,1.0217,7000000.0
2008-06-09 18:53:00,1.0217,1.0217,1.0216,1.0217,9700000.0
2008-06-09 18:54:00,1.0217,1.0217,1.0215,1.0215,7400000.0
2008-06-09 18:55:00,1.0215,1.0217,1.0215,1.0217,19300000.0
2008-06-09 18:56:00,1.0217,1.0217,1.0215,1.0217,21400000.0
2008-06-09 18:57:00,1.0217,1.02175,1.02165,1.02175,19900000.0
2008-06-09 18:58:00,1.02175,1.0218,1.02175,1.0218,3700000.0
2008-06-09 18:59:00,1.0218,1.0218,1.0217,1.0218,11100000.0
2008-06-09 19:00:00,1.0217,1.0218,1.0217,1.0217,21700000.0
2008-06-09 19:01:00,1.02175,1.02195,1.0217,1.02195,48400000.0
2008-06-09 19:02:00,1.022,1.0225,1.022,1.0224,51500000.0
2008-06-09 19:03:00,1.0224,1.0224,1.02195,1.02195,26200000.0
2008-06-09 19:04:00,1.02195,1.022,1.02185,1.02195,11500000.0
2008-06-09 19:05:00,1.0219,1.0221,1.0219,1.0221,12900000.0
2008-06-09 19:06:00,1.0221,1.02215,1.022,1.02215,11700000.0
2008-06-09 19:07:00,1.0221,1.0222,1.0221,1.0222,5400000.0
2008-06-09 19:08:00,1.0222,1.0222,1.0219,1.0219,27600000.0
2008-06-09 19:09:00,1.0219,1.0219,1.0219,1.0219,29800000.0
2008-06-09 19:10:00,1.0219,1.02195,1.0219,1.0219,17800000.0
2008-06-09 19:11:00,1.0219,1.022,1.0217,1.022,29100000.0
2008-06-09 19:12:00,1.022,1.02225,1.022,1.02225,13900000.0
2008-06-09 19:13:00,1.0224,1.0224,1.02225,1.02235,48000000.0
2008-06-09 19:14:00,1.0224,1.02305,1.0224,1.02305,95060000.0
2008-06-09 19:15:00,1.023,1.0231,1.02295,1.02295,21300000.0
2008-06-09 19:16:00,1.02295,1.023,1.0225,1.0225,29600000.0
2008-06-09 19:17:00,1.02255,1.0227,1.0225,1.0227,14900000.0
2008-06-09 19:18:00,1.0227,1.02275,1.0221,1.0222,82400000.0
2008-06-09 19:19:00,1.02235,1.0225,1.02235,1.0225,12700000.0
2008-06-09 19:20:00,1.0225,1.02255,1.0224,1.02255,23800000.0
2008-06-09 19:21:00,1.02255,1.02255,1.02245,1.02245,10100000.0
2008-06-09 19:22:00,1.02245,1.0226,1.0224,1.0225,16100000.0
2008-06-09 19:23:00,1.0225,1.0227,1.0225,1.0227,17400000.0
2008-06-09 19:24:00,1.02265,1.0227,1.0225,1.0226,44000000.0
2008-06-09 19:25:00,1.0226,1.02265,1.0225,1.0225,30600000.0
2008-06-09 19:26:00,1.0225,1.0225,1.0225,1.0225,11500000.0
2008-06-09 19:27:00,1.0225,1.0225,1.0223,1.0223,16400000.0
2008-06-09 19:28:00,1.0223,1.0223,1.022,1.022,38300000.0
2008-06-09 19:29:00,1.022,1.0221,1.022,1.0221,3900000.0
2008-06-09 19:30:00,1.0221,1.02225,1.0221,1.0222,18800000.0
2008-06-09 19:31:00,1.0222,1.0223,1.0222,1.0223,8100000.0
2008-06-09 19:32:00,1.0223,1.0224,1.0218,1.0218,72500000.0
2008-06-09 19:33:00,1.02185,1.02205,1.02185,1.02205,14700000.0
2008-06-09 19:34:00,1.022,1.0222,1.022,1.0222,10000000.0
2008-06-09 19:35:00,1.0222,1.0222,1.0221,1.0221,17100000.0
2008-06-09 19:36:00,1.0221,1.02215,1.022,1.0221,28400000.0
2008-06-09 19:37:00,1.0221,1.0221,1.022,1.022,99300000.0
2008-06-09 19:38:00,1.022,1.022,1.02185,1.0219,21500000.0
2008-06-09 19:39:00,1.0219,1.0219,1.0218,1.0219,97400000.0
2008-06-09 19:40:00,1.022,1.02205,1.0218,1.022,36400000.0
2008-06-09 19:41:00,1.022,1.0222,1.02195,1.0222,13300000.0
2008-06-09 19:42:00,1.0222,1.0222,1.022,1.022,38300000.0
2008-06-09 19:43:00,1.022,1.0221,1.022,1.022,6300000.0
2008-06-09 19:44:00,1.0219,1.022,1.0218,1.022,17500000.0
2008-06-09 19:45:00,1.022,1.022,1.0219,1.02195,12100000.0
2008-06-09 19:46:00,1.02195,1.02215,1.02195,1.0221,22300000.0
2008-06-09 19:47:00,1.0221,1.0223,1.0221,1.0223,6900000.0
2008-06-09 19:48:00,1.0223,1.0223,1.0221,1.0222,12000000.0
2008-06-09 19:49:00,1.0222,1.0222,1.0221,1.0221,18000000.0
2008-06-09 19:50:00,1.0221,1.0222,1.0221,1.0222,6000000.0
2008-06-09 19:51:00,1.0222,1.0223,1.0222,1.0223,19400000.0
2008-06-09 19:52:00,1.0223,1.0223,1.0222,1.0222,8700000.0
2008-06-09 19:53:00,1.02215,1.0222,1.0221,1.0222,9900000.0
2008-06-09 19:54:00,1.02215,1.02215,1.02215,1.02215,800000.0
2008-06-09 19:55:00,1.02215,1.02215,1.0221,1.0221,5700000.0
2008-06-09 19:56:00,1.0222,1.0222,1.0222,1.0222,4200000.0
2008-06-09 19:57:00,1.0222,1.0222,1.0221,1.0222,6700000.0
2008-06-09 19:58:00,1.0222,1.0222,1.02205,1.02215,34100000.0
2008-06-09 19:59:00,1.02215,1.0223,1.02215,1.02225,15400000.0
2008-06-09 20:00:00,1.0222,1.02225,1.0222,1.0222,12300000.0
2008-06-09 20:01:00,1.02225,1.0223,1.02225,1.0223,14700000.0
2008-06-09 20:02:00,1.0222,1.0222,1.0222,1.0222,4500000.0
2008-06-09 20:03:00,1.0222,1.02235,1.0221,1.0221,38300000.0
2008-06-09 20:04:00,1.02215,1.0223,1.02215,1.0223,10100000.0
2008-06-09 20:05:00,1.02225,1.0225,1.02225,1.0224,23400000.0
2008-06-09 20:06:00,1.0224,1.0224,1.0223,1.0223,8300000.0
2008-06-09 20:07:00,1.0223,1.0224,1.0223,1.0224,3200000.0
2008-06-09 20:08:00,1.0224,1.0224,1.0222,1.0222,43700000.0
2008-06-09 20:09:00,1.0222,1.02225,1.0222,1.0222,15000000.0
2008-06-09 20:10:00,1.0222,1.0222,1.0219,1.02195,30300000.0
2008-06-09 20:11:00,1.02195,1.02205,1.02195,1.02205,5000000.0
2008-06-09 20:12:00,1.02215,1.0222,1.0221,1.0221,12800000.0
2008-06-09 20:13:00,1.02215,1.0223,1.02215,1.0222,10500000.0
2008-06-09 20:14:00,1.0222,1.0223,1.0222,1.02225,23800000.0
2008-06-09 20:15:00,1.02225,1.0227,1.02225,1.0227,30400000.0
2008-06-09 20:16:00,1.0227,1.0228,1.0226,1.0226,20800000.0
2008-06-09 20:17:00,1.0226,1.0226,1.0224,1.02245,21100000.0
2008-06-09 20:18:00,1.02245,1.0225,1.0224,1.0225,12000000.0
2008-06-09 20:19:00,1.0225,1.02285,1.0224,1.0228,19400000.0
2008-06-09 20:20:00,1.02285,1.0231,1.02285,1.02305,21700000.0
2008-06-09 20:21:00,1.02305,1.02305,1.02295,1.02295,13300000.0
2008-06-09 20:22:00,1.02295,1.02295,1.0228,1.0229,34000000.0
2008-06-09 20:23:00,1.02295,1.023,1.02285,1.02285,6100000.0
2008-06-09 20:24:00,1.02285,1.02285,1.02225,1.0223,43000000.0
2008-06-09 20:25:00,1.02235,1.0225,1.02235,1.02245,22900000.0
2008-06-09 20:26:00,1.02245,1.02245,1.0222,1.02235,17100000.0
2008-06-09 20:27:00,1.0223,1.0224,1.0223,1.0223,6000000.0
2008-06-09 20:28:00,1.0223,1.0223,1.0223,1.0223,800000.0
2008-06-09 20:29:00,1.02235,1.02235,1.02235,1.02235,2400000.0
2008-06-09 20:30:00,1.0224,1.02245,1.0224,1.0224,4500000.0
2008-06-09 20:31:00,1.0224,1.0224,1.0224,1.0224,800000.0
2008-06-09 20:32:00,1.02245,1.0228,1.02245,1.0228,26900000.0
2008-06-09 20:33:00,1.0228,1.0228,1.0227,1.0227,7700000.0
2008-06-09 20:34:00,1.0227,1.0227,1.0226,1.0226,13400000.0
2008-06-09 20:35:00,1.0226,1.0226,1.0226,1.0226,7600000.0
2008-06-09 20:36:00,1.0226,1.0229,1.0225,1.0226,50700000.0
2008-06-09 20:37:00,1.02255,1.0227,1.0225,1.0227,28300000.0
2008-06-09 20:38:00,1.0227,1.0227,1.02265,1.02265,7300000.0
2008-06-09 20:39:00,1.0228,1.0228,1.0226,1.0227,37000000.0
2008-06-09 20:40:00,1.02275,1.0228,1.02275,1.0228,2400000.0
2008-06-09 20:41:00,1.02275,1.023,1.02275,1.02295,9800000.0
2008-06-09 20:42:00,1.0229,1.02305,1.0229,1.023,8600000.0
2008-06-09 20:43:00,1.023,1.023,1.0228,1.0228,15000000.0
2008-06-09 20:44:00,1.0228,1.023,1.0228,1.0229,21200000.0
2008-06-09 20:45:00,1.0229,1.02305,1.0229,1.023,17900000.0
2008-06-09 20:46:00,1.023,1.023,1.023,1.023,4000000.0
2008-06-09 20:47:00,1.023,1.0232,1.023,1.0231,13600000.0
2008-06-09 20:48:00,1.0231,1.0231,1.023,1.0231,6000000.0
2008-06-09 20:49:00,1.0231,1.0231,1.023,1.0231,14200000.0
2008-06-09 20:50:00,1.0231,1.02315,1.0229,1.0229,27700000.0
2008-06-09 20:51:00,1.0229,1.0229,1.02285,1.0229,6200000.0
2008-06-09 20:52:00,1.0229,1.0229,1.0229,1.0229,7600000.0
2008-06-09 20:53:00,1.02275,1.0229,1.0227,1.02285,24500000.0
2008-06-09 20:54:00,1.0228,1.0229,1.0228,1.0229,14200000.0
2008-06-09 20:55:00,1.0229,1.023,1.02275,1.0228,27100000.0
2008-06-09 20:56:00,1.0228,1.02285,1.0228,1.0228,14600000.0
2008-06-09 20:57:00,1.0228,1.02295,1.0228,1.0228,36100000.0
2008-06-09 20:58:00,1.02285,1.0229,1.0228,1.02285,22800000.0
2008-06-09 20:59:00,1.02285,1.023,1.0228,1.0228,61400000.0
2008-06-09 21:00:00,1.0228,1.0228,1.0228,1.0228,16200000.0
2008-06-09 21:01:00,1.0228,1.0228,1.0221,1.0222,31400000.0
2008-06-09 21:02:00,1.0222,1.0222,1.0221,1.0221,15300000.0
2008-06-09 21:03:00,1.0221,1.0225,1.0221,1.0225,17900000.0
2008-06-09 21:04:00,1.0225,1.02265,1.0225,1.0226,12000000.0
2008-06-09 21:05:00,1.02265,1.0227,1.02265,1.0227,1700000.0
2008-06-09 21:06:00,1.0227,1.0228,1.0227,1.0228,1700000.0
2008-06-09 21:07:00,1.02265,1.02265,1.02265,1.02265,800000.0
2008-06-09 21:08:00,1.0227,1.0228,1.0226,1.0226,23600000.0
2008-06-09 21:09:00,1.0226,1.0226,1.0223,1.0223,31100000.0
2008-06-09 21:10:00,1.0223,1.0224,1.0223,1.0224,54800000.0
2008-06-09 21:11:00,1.0224,1.0224,1.0223,1.0224,67900000.0
2008-06-09 21:12:00,1.0224,1.0224,1.02235,1.02235,15900000.0
2008-06-09 21:13:00,1.0224,1.0226,1.0224,1.0226,11000000.0
2008-06-09 21:14:00,1.02265,1.02275,1.0225,1.0225,43000000.0
2008-06-09 21:15:00,1.0225,1.0226,1.0225,1.0226,14700000.0
2008-06-09 21:16:00,1.0226,1.0226,1.0225,1.0225,37800000.0
2008-06-09 21:17:00,1.0225,1.0225,1.0223,1.0223,7400000.0
2008-06-09 21:18:00,1.0222,1.0223,1.02215,1.0222,35900000.0
2008-06-09 21:19:00,1.02213,1.02228,1.02195,1.02195,24000000.0
2008-06-09 21:20:00,1.02225,1.0224,1.02225,1.02235,1400000.0
2008-06-09 21:21:00,1.02245,1.02265,1.0224,1.0224,5500000.0
2008-06-09 21:22:00,1.0224,1.0224,1.0223,1.0223,18000000.0
2008-06-09 21:23:00,1.0223,1.0227,1.0223,1.0226,8300000.0
2008-06-09 21:24:00,1.0226,1.0226,1.0225,1.0225,8400000.0
2008-06-09 21:25:00,1.0225,1.0225,1.02235,1.0225,16400000.0
2008-06-09 21:26:00,1.02245,1.0225,1.02245,1.0225,1000000.0
2008-06-09 21:27:00,1.02245,1.02245,1.0223,1.0223,9000000.0
2008-06-09 21:28:00,1.0223,1.0223,1.0223,1.0223,2700000.0
2008-06-09 21:29:00,1.0223,1.0223,1.0223,1.0223,19200000.0
2008-06-09 21:30:00,1.0223,1.0224,1.0223,1.0224,110000000.0
2008-06-09 21:31:00,1.0224,1.0225,1.0223,1.0223,14900000.0
2008-06-09 21:32:00,1.02235,1.0224,1.02235,1.0224,5900000.0
2008-06-09 21:33:00,1.02235,1.0225,1.0223,1.0225,4800000.0
2008-06-09 21:34:00,1.0226,1.0226,1.0224,1.0226,10800000.0
2008-06-09 21:35:00,1.0226,1.0226,1.0223,1.0226,16200000.0
2008-06-09 21:36:00,1.0226,1.0226,1.0225,1.0225,27000000.0
2008-06-09 21:37:00,1.0225,1.0225,1.0224,1.0224,3400000.0
2008-06-09 21:38:00,1.0224,1.0224,1.0224,1.0224,5700000.0
2008-06-09 21:39:00,1.0224,1.0224,1.0224,1.0224,22400000.0
2008-06-09 21:40:00,1.0224,1.0224,1.0221,1.0221,15700000.0
2008-06-09 21:41:00,1.0221,1.0221,1.0221,1.0221,9200000.0
2008-06-09 21:42:00,1.02205,1.02205,1.02205,1.02205,2100000.0
2008-06-09 21:43:00,1.02205,1.02205,1.02205,1.02205,700000.0
2008-06-09 21:44:00,1.02172,1.02181,1.02172,1.02176,5700000.0
2008-06-09 21:45:00,1.02205,1.02205,1.02205,1.02205,2100000.0
2008-06-09 21:46:00,1.02205,1.02205,1.0219,1.0219,6600000.0
2008-06-09 21:47:00,1.0219,1.0219,1.0218,1.0219,10000000.0
2008-06-09 21:48:00,1.0219,1.0219,1.0219,1.0219,6900000.0
2008-06-09 21:49:00,1.0219,1.0219,1.0219,1.0219,3200000.0
2008-06-09 21:50:00,1.02185,1.0219,1.02185,1.0219,12600000.0
2008-06-09 21:51:00,1.0219,1.0219,1.0216,1.0216,35900000.0
2008-06-09 21:52:00,1.0216,1.0217,1.0216,1.0216,26700000.0
2008-06-09 21:53:00,1.0216,1.0216,1.02155,1.02155,900000.0
2008-06-09 21:54:00,1.02155,1.02155,1.02155,1.02155,1700000.0
2008-06-09 21:55:00,1.02155,1.0221,1.02155,1.022,16500000.0
2008-06-09 21:56:00,1.022,1.022,1.0216,1.0216,33100000.0
2008-06-09 21:57:00,1.0216,1.0216,1.0216,1.0216,2900000.0
2008-06-09 21:58:00,1.02155,1.0216,1.0214,1.0214,43500000.0
2008-06-09 21:59:00,1.0214,1.0214,1.02135,1.02135,17100000.0
2008-06-09 22:00:00,1.02135,1.0215,1.0212,1.0215,31000000.0
2008-06-09 22:01:00,1.0215,1.0215,1.0213,1.0215,18100000.0
2008-06-09 22:02:00,1.02155,1.0217,1.0215,1.0215,7400000.0
2008-06-09 22:03:00,1.0215,1.0215,1.02145,1.02145,4100000.0
2008-06-09 22:04:00,1.02145,1.0215,1.02145,1.0215,400000.0
2008-06-09 22:05:00,1.02145,1.0216,1.02145,1.0216,12200000.0
2008-06-09 22:06:00,1.0216,1.0218,1.0216,1.0218,6200000.0
2008-06-09 22:07:00,1.0218,1.0218,1.02165,1.0218,4900000.0
2008-06-09 22:08:00,1.0218,1.0221,1.0218,1.022,21100000.0
2008-06-09 22:09:00,1.022,1.022,1.0218,1.0218,5100000.0
2008-06-09 22:10:00,1.0218,1.02195,1.0218,1.0219,11900000.0
2008-06-09 22:11:00,1.02195,1.022,1.0218,1.0218,9700000.0
2008-06-09 22:12:00,1.02185,1.0219,1.0217,1.0217,16400000.0
2008-06-09 22:13:00,1.0217,1.0217,1.0217,1.0217,1500000.0
2008-06-09 22:14:00,1.0217,1.0219,1.02165,1.0219,15100000.0
2008-06-09 22:15:00,1.02195,1.0223,1.02195,1.0223,3800000.0
2008-06-09 22:16:00,1.0223,1.0224,1.022,1.0223,83800000.0
2008-06-09 22:17:00,1.0223,1.02235,1.02225,1.02225,7200000.0
2008-06-09 22:18:00,1.0222,1.02225,1.0222,1.02225,1600000.0
2008-06-09 22:19:00,1.02225,1.02225,1.0222,1.0222,7300000.0
2008-06-09 22:20:00,1.0222,1.0222,1.02205,1.0222,12600000.0
2008-06-09 22:21:00,1.0222,1.0223,1.0221,1.0221,15300000.0
2008-06-09 22:22:00,1.0222,1.0222,1.0221,1.0222,4900000.0
2008-06-09 22:23:00,1.0222,1.0225,1.0221,1.0221,15800000.0
2008-06-09 22:24:00,1.0223,1.0226,1.0223,1.0225,13500000.0
2008-06-09 22:25:00,1.0226,1.0228,1.0225,1.02275,11800000.0
2008-06-09 22:26:00,1.0228,1.0229,1.02275,1.02275,5500000.0
2008-06-09 22:27:00,1.0227,1.0228,1.0227,1.0228,2400000.0
2008-06-09 22:28:00,1.0228,1.0231,1.02265,1.02285,16900000.0
2008-06-09 22:29:00,1.0229,1.0233,1.0229,1.023,23200000.0
2008-06-09 22:30:00,1.023,1.023,1.023,1.023,3800000.0
2008-06-09 22:31:00,1.023,1.023,1.0227,1.0227,9900000.0
2008-06-09 22:32:00,1.0228,1.0228,1.0228,1.0228,200000.0
2008-06-09 22:33:00,1.0228,1.023,1.0228,1.0229,4800000.0
2008-06-09 22:34:00,1.02295,1.023,1.02285,1.02285,3900000.0
2008-06-09 22:35:00,1.0229,1.023,1.0229,1.0229,4800000.0
2008-06-09 22:36:00,1.0229,1.02295,1.0228,1.0229,8600000.0
2008-06-09 22:37:00,1.0229,1.023,1.0228,1.023,13600000.0
2008-06-09 22:38:00,1.0229,1.023,1.0229,1.02295,18000000.0
2008-06-09 22:39:00,1.023,1.023,1.0229,1.02295,2700000.0
2008-06-09 22:40:00,1.02295,1.02295,1.02295,1.02295,200000.0
2008-06-09 22:41:00,1.02285,1.02285,1.02285,1.02285,1600000.0
2008-06-09 22:42:00,1.023,1.023,1.0228,1.023,11800000.0
2008-06-09 22:43:00,1.023,1.0232,1.023,1.0232,7100000.0
2008-06-09 22:44:00,1.02315,1.02315,1.02315,1.02315,800000.0
2008-06-09 22:45:00,1.02315,1.02315,1.02315,1.02315,3300000.0
2008-06-09 22:46:00,1.0232,1.0232,1.02315,1.0232,2200000.0
2008-06-09 22:47:00,1.0233,1.02335,1.0228,1.023,19900000.0
2008-06-09 22:48:00,1.023,1.02315,1.0229,1.0231,4000000.0
2008-06-09 22:49:00,1.02305,1.02305,1.02295,1.02295,1000000.0
2008-06-09 22:50:00,1.02295,1.02295,1.0228,1.0228,9200000.0
2008-06-09 22:51:00,1.02285,1.0233,1.02285,1.0233,12200000.0
2008-06-09 22:52:00,1.0233,1.0233,1.0231,1.0233,6900000.0
2008-06-09 22:53:00,1.0233,1.0233,1.02305,1.02305,7200000.0
2008-06-09 22:54:00,1.02315,1.0232,1.0231,1.0232,7700000.0
2008-06-09 22:55:00,1.0232,1.0232,1.0229,1.0231,10900000.0
2008-06-09 22:56:00,1.0231,1.0231,1.0231,1.0231,2300000.0
2008-06-09 22:57:00,1.0231,1.0231,1.0231,1.0231,22799999.0
2008-06-09 22:58:00,1.0231,1.0232,1.0231,1.0232,24100000.0
2008-06-09 22:59:00,1.0231,1.0232,1.0231,1.0232,94599999.0
2008-06-09 23:00:00,1.0233,1.0233,1.023,1.023,42700000.0
2008-06-09 23:01:00,1.0229,1.0229,1.0229,1.0229,10300000.0
2008-06-09 23:02:00,1.0229,1.0229,1.0226,1.0226,30400000.0
2008-06-09 23:03:00,1.0226,1.0227,1.0226,1.0227,3300000.0
2008-06-09 23:04:00,1.0226,1.0226,1.0226,1.0226,20600000.0
2008-06-09 23:05:00,1.0226,1.0226,1.0226,1.0226,800000.0
2008-06-09 23:06:00,1.02305,1.02305,1.023,1.023,4000000.0
2008-06-09 23:07:00,1.023,1.023,1.0229,1.0229,6900000.0
2008-06-09 23:08:00,1.0229,1.0233,1.0228,1.0233,22600000.0
2008-06-09 23:09:00,1.0233,1.0233,1.0232,1.0232,34900000.0
2008-06-09 23:10:00,1.0232,1.0232,1.0232,1.0232,1900000.0
2008-06-09 23:11:00,1.0229,1.0229,1.0228,1.0228,19600000.0
2008-06-09 23:12:00,1.0232,1.0232,1.0228,1.0228,7500000.0
2008-06-09 23:13:00,1.0229,1.0229,1.0229,1.0229,600000.0
2008-06-09 23:14:00,1.0232,1.0232,1.0228,1.0229,60300000.0
2008-06-09 23:15:00,1.0229,1.0229,1.0229,1.0229,3800000.0
2008-06-09 23:16:00,1.02285,1.023,1.02285,1.023,800000.0
2008-06-09 23:17:00,1.0229,1.023,1.0229,1.023,9700000.0
2008-06-09 23:18:00,1.0229,1.0231,1.0229,1.0231,7700000.0
2008-06-09 23:19:00,1.0231,1.0231,1.0231,1.0231,7600000.0
2008-06-09 23:20:00,1.0231,1.0231,1.023,1.0231,8500000.0
2008-06-09 23:21:00,1.0231,1.02335,1.0231,1.0232,16800000.0
2008-06-09 23:22:00,1.0232,1.0232,1.0232,1.0232,2400000.0
2008-06-09 23:23:00,1.023,1.0231,1.023,1.02305,61100001.0
2008-06-09 23:24:00,1.0232,1.0232,1.0232,1.0232,4300000.0
2008-06-09 23:25:00,1.0232,1.0232,1.0231,1.0231,6000000.0
2008-06-09 23:26:00,1.02287,1.02295,1.02279,1.02279,5600000.0
2008-06-09 23:27:00,1.02305,1.0232,1.023,1.0231,24500000.0
2008-06-09 23:28:00,1.0231,1.0231,1.0231,1.0231,1900000.0
2008-06-09 23:29:00,1.02315,1.02315,1.02315,1.02315,100000.0
2008-06-09 23:30:00,1.0231,1.0232,1.023,1.023,25900000.0
2008-06-09 23:31:00,1.023,1.0231,1.023,1.0231,25700000.0
2008-06-09 23:32:00,1.023,1.023,1.023,1.023,8500000.0
2008-06-09 23:33:00,1.023,1.0231,1.023,1.0231,37000000.0
2008-06-09 23:34:00,1.0231,1.0231,1.023,1.0231,51200000.0
2008-06-09 23:35:00,1.0228,1.02298,1.02275,1.02292,52300000.0
2008-06-09 23:36:00,1.023,1.0231,1.023,1.0231,20800000.0
2008-06-09 23:37:00,1.02284,1.023,1.02278,1.023,160200000.0
2008-06-09 23:38:00,1.0231,1.0231,1.023,1.023,29600000.0
2008-06-09 23:39:00,1.023,1.0231,1.023,1.0231,28500000.0
2008-06-09 23:40:00,1.023,1.023,1.023,1.023,9400000.0
2008-06-09 23:41:00,1.02305,1.02305,1.023,1.023,18800000.0
2008-06-09 23:42:00,1.02303,1.02319,1.02301,1.02301,48500000.0
2008-06-09 23:43:00,1.02298,1.02298,1.02291,1.02298,60900000.0
2008-06-09 23:44:00,1.023,1.0231,1.023,1.023,22000000.0
2008-06-09 23:45:00,1.0229,1.0231,1.0229,1.0231,15700000.0
2008-06-09 23:46:00,1.023,1.0231,1.023,1.0231,33000000.0
2008-06-09 23:47:00,1.02303,1.02303,1.02293,1.02295,53800000.0
2008-06-09 23:48:00,1.02298,1.02303,1.02293,1.02293,29000000.0
2008-06-09 23:49:00,1.0229,1.02295,1.0228,1.02285,93200000.0
2008-06-09 23:50:00,1.02288,1.02295,1.02286,1.02289,104200000.0
2008-06-09 23:51:00,1.02295,1.0231,1.02295,1.0231,9200000.0
2008-06-09 23:52:00,1.0231,1.0231,1.023,1.023,12200000.0
2008-06-09 23:53:00,1.023,1.023,1.023,1.023,5700000.0
2008-06-09 23:54:00,1.023,1.023,1.02265,1.02265,2700000.0
2008-06-09 23:55:00,1.02256,1.02256,1.02234,1.02237,229200001.0
2008-06-09 23:56:00,1.02245,1.02272,1.02241,1.02262,219900000.0
2008-06-09 23:57:00,1.0225,1.02255,1.0225,1.0225,36200000.0
2008-06-09 23:58:00,1.0226,1.023,1.0225,1.0225,15000000.0
2008-06-09 23:59:00,1.0225,1.0225,1.0225,1.0225,13800000.0
2008-06-10 00:00:00,1.0225,1.0225,1.0225,1.0225,9900000.0
2008-06-10 00:01:00,1.0225,1.0225,1.022,1.022,9900000.0
2008-06-10 00:02:00,1.0218,1.0225,1.0218,1.0219,54700000.0
2008-06-10 00:03:00,1.02181,1.0219,1.02164,1.02175,7200000.0
2008-06-10 00:04:00,1.02175,1.02185,1.02175,1.02185,8100000.0
2008-06-10 00:05:00,1.0225,1.0225,1.022,1.022,1800000.0
2008-06-10 00:06:00,1.02183,1.02185,1.02165,1.02182,44100000.0
2008-06-10 00:07:00,1.02194,1.02212,1.02184,1.02184,135500000.0
2008-06-10 00:08:00,1.02175,1.02195,1.02175,1.02195,104700000.0
2008-06-10 00:09:00,1.02195,1.02195,1.02175,1.0218,191700000.0
2008-06-10 00:10:00,1.02177,1.02177,1.02166,1.02177,54100000.0
2008-06-10 00:11:00,1.0218,1.0218,1.0218,1.0218,12900000.0
2008-06-10 00:12:00,1.0219,1.0222,1.0219,1.0219,26800000.0
2008-06-10 00:13:00,1.022,1.0225,1.022,1.0225,1700000.0
2008-06-10 00:14:00,1.0218,1.02185,1.0218,1.0218,71399999.0
2008-06-10 00:15:00,1.0218,1.0218,1.0218,1.0218,7200000.0
2008-06-10 00:16:00,1.0225,1.0225,1.0225,1.0225,900000.0
2008-06-10 00:17:00,1.02198,1.02198,1.02176,1.02176,14300000.0
2008-06-10 00:18:00,1.0218,1.02205,1.02176,1.02176,57300000.0
2008-06-10 00:19:00,1.02175,1.02201,1.0217,1.0217,45200000.0
2008-06-10 00:20:00,1.0222,1.0222,1.022,1.022,1100000.0
2008-06-10 00:21:00,1.02188,1.02192,1.0218,1.0218,104300000.0
2008-06-10 00:22:00,1.022,1.022,1.022,1.022,12400000.0
2008-06-10 00:23:00,1.022,1.0225,1.022,1.022,39800000.0
2008-06-10 00:24:00,1.022,1.022,1.022,1.022,51500000.0
2008-06-10 00:25:00,1.022,1.022,1.022,1.022,36000000.0
2008-06-10 00:26:00,1.022,1.022,1.022,1.022,1900000.0
2008-06-10 00:27:00,1.022,1.022,1.022,1.022,3800000.0
2008-06-10 00:28:00,1.022,1.022,1.022,1.022,1900000.0
2008-06-10 00:29:00,1.022,1.022,1.022,1.022,1900000.0
2008-06-10 00:30:00,1.022,1.0221,1.022,1.0221,24300000.0
2008-06-10 00:31:00,1.0221,1.0224,1.0221,1.0223,141000000.0
2008-06-10 00:32:00,1.0223,1.0223,1.0223,1.0223,50300000.0
2008-06-10 00:33:00,1.0223,1.0223,1.0222,1.0222,90500000.0
2008-06-10 00:34:00,1.0222,1.0222,1.0222,1.0222,66600000.0
2008-06-10 00:35:00,1.02175,1.02186,1.02167,1.02167,73900000.0
2008-06-10 00:36:00,1.02191,1.02191,1.02178,1.02185,60000000.0
2008-06-10 00:37:00,1.02185,1.02185,1.0217,1.0217,43300000.0
2008-06-10 00:38:00,1.02185,1.02195,1.02185,1.02195,65300000.0
2008-06-10 00:39:00,1.0222,1.0222,1.0222,1.0222,3600000.0
2008-06-10 00:40:00,1.0222,1.0222,1.0222,1.0222,2700000.0
2008-06-10 00:41:00,1.0219,1.0219,1.0219,1.0219,13300000.0
2008-06-10 00:42:00,1.0222,1.0222,1.0222,1.0222,4500000.0
2008-06-10 00:43:00,1.0222,1.0222,1.0222,1.0222,1800000.0
2008-06-10 00:44:00,1.02182,1.02185,1.02173,1.02185,35500000.0
2008-06-10 00:45:00,1.0222,1.0222,1.0222,1.0222,3600000.0
2008-06-10 00:46:00,1.02186,1.02192,1.02176,1.02183,7100000.0
2008-06-10 00:47:00,1.0219,1.02209,1.0219,1.022,9600000.0
2008-06-10 00:48:00,1.02193,1.02198,1.02191,1.02193,10100000.0
2008-06-10 00:49:00,1.02192,1.02197,1.0219,1.02195,8600000.0
2008-06-10 00:50:00,1.0222,1.0222,1.0222,1.0222,8100000.0
2008-06-10 00:51:00,1.0222,1.0222,1.0222,1.0222,900000.0
2008-06-10 00:52:00,1.022,1.0222,1.022,1.0222,14600000.0
2008-06-10 00:53:00,1.02167,1.02184,1.02167,1.02176,55300000.0
2008-06-10 00:54:00,1.022,1.0222,1.022,1.0222,11800000.0
2008-06-10 00:55:00,1.02174,1.02181,1.02174,1.02181,21300000.0
2008-06-10 00:56:00,1.02187,1.02187,1.0216,1.0216,304299998.0
2008-06-10 00:57:00,1.0222,1.0222,1.0222,1.0222,2700000.0
2008-06-10 00:58:00,1.0222,1.0224,1.0222,1.0224,44100000.0
2008-06-10 00:59:00,1.0224,1.0224,1.0224,1.0224,43000000.0
2008-06-10 01:00:00,1.0224,1.0225,1.0224,1.0224,150000000.0
2008-06-10 01:01:00,1.0224,1.0224,1.0224,1.0224,131700000.0
2008-06-10 01:02:00,1.0224,1.0224,1.0224,1.0224,116500000.0
2008-06-10 01:03:00,1.0224,1.0224,1.0224,1.0224,128599999.0
2008-06-10 01:04:00,1.0224,1.0224,1.0224,1.0224,30700000.0
2008-06-10 01:05:00,1.0224,1.0225,1.0224,1.0225,19500001.0
2008-06-10 01:06:00,1.0224,1.0224,1.0224,1.0224,44899999.0
2008-06-10 01:07:00,1.0224,1.0224,1.0224,1.0224,39700000.0
2008-06-10 01:08:00,1.02205,1.02225,1.02205,1.0221,145300000.0
2008-06-10 01:09:00,1.02235,1.0224,1.02235,1.0224,36300000.0
2008-06-10 01:10:00,1.0224,1.0224,1.0224,1.0224,98100001.0
2008-06-10 01:11:00,1.0224,1.0226,1.0224,1.0226,15200000.0
2008-06-10 01:12:00,1.0226,1.0226,1.0226,1.0226,5200000.0
2008-06-10 01:13:00,1.0225,1.0225,1.0225,1.0225,10900000.0
2008-06-10 01:14:00,1.02226,1.02226,1.02224,1.02224,2900000.0
2008-06-10 01:15:00,1.02235,1.02235,1.02235,1.02235,800000.0
2008-06-10 01:16:00,1.02235,1.0225,1.0223,1.0225,20600000.0
2008-06-10 01:17:00,1.02209,1.02224,1.02199,1.02216,11300000.0
2008-06-10 01:18:00,1.0223,1.0225,1.0223,1.0225,4600000.0
2008-06-10 01:19:00,1.0225,1.0225,1.0222,1.0222,8700000.0
2008-06-10 01:20:00,1.0225,1.0225,1.0225,1.0225,1900000.0
2008-06-10 01:21:00,1.0222,1.0222,1.0222,1.0222,900000.0
2008-06-10 01:22:00,1.02199,1.02229,1.02197,1.02197,15700000.0
2008-06-10 01:23:00,1.02195,1.02205,1.02195,1.02205,7248000.0
2008-06-10 01:24:00,1.02194,1.02204,1.02192,1.02192,10348000.0
2008-06-10 01:25:00,1.0222,1.0222,1.0222,1.0222,900000.0
2008-06-10 01:26:00,1.0222,1.0222,1.0222,1.0222,900000.0
2008-06-10 01:27:00,1.022,1.02208,1.02195,1.02208,46899999.0
2008-06-10 01:28:00,1.02197,1.02199,1.02184,1.02193,111699999.0
2008-06-10 01:29:00,1.02202,1.02205,1.02195,1.02205,69500000.0
2008-06-10 01:30:00,1.0222,1.0225,1.0222,1.0225,4700000.0
2008-06-10 01:31:00,1.0225,1.0225,1.0224,1.0225,4200000.0
2008-06-10 01:32:00,1.0224,1.0224,1.0222,1.0222,11600000.0
2008-06-10 01:33:00,1.0222,1.0222,1.0222,1.0222,6000000.0
2008-06-10 01:34:00,1.02178,1.02181,1.02173,1.02176,191800002.0
2008-06-10 01:35:00,1.0225,1.0225,1.0225,1.0225,1900000.0
2008-06-10 01:36:00,1.0222,1.0222,1.0222,1.0222,1800000.0
2008-06-10 01:37:00,1.02173,1.02173,1.02167,1.02169,237000003.0
2008-06-10 01:38:00,1.0222,1.0225,1.0222,1.0225,6500000.0
2008-06-10 01:39:00,1.0222,1.0222,1.0222,1.0222,900000.0
2008-06-10 01:40:00,1.02192,1.02192,1.02163,1.02167,298900001.0
2008-06-10 01:41:00,1.0217,1.022,1.0217,1.0218,285900000.0
2008-06-10 01:42:00,1.02205,1.0225,1.02205,1.0225,8400000.0
2008-06-10 01:43:00,1.0225,1.0225,1.0222,1.0222,2800000.0
2008-06-10 01:44:00,1.0222,1.0222,1.0222,1.0222,900000.0
2008-06-10 01:45:00,1.02172,1.02207,1.02172,1.02186,185600001.0
2008-06-10 01:46:00,1.02188,1.02188,1.02177,1.02186,38500000.0
2008-06-10 01:47:00,1.0219,1.0219,1.02185,1.02185,31400000.0
2008-06-10 01:48:00,1.02185,1.02185,1.02185,1.02185,182799998.0
2008-06-10 01:49:00,1.0222,1.0222,1.0222,1.0222,900000.0
2008-06-10 01:50:00,1.0222,1.0222,1.0222,1.0222,1800000.0
2008-06-10 01:51:00,1.0225,1.0225,1.0225,1.0225,3800000.0
2008-06-10 01:52:00,1.0225,1.0226,1.0225,1.0226,4100000.0
2008-06-10 01:53:00,1.0226,1.0226,1.0223,1.0225,15800000.0
2008-06-10 01:54:00,1.0225,1.0225,1.0225,1.0225,17100000.0
2008-06-10 01:55:00,1.0225,1.0225,1.0225,1.0225,34300000.0
2008-06-10 01:56:00,1.0225,1.0225,1.02235,1.02235,2700000.0
2008-06-10 01:57:00,1.02235,1.02237,1.02222,1.02222,44400000.0
2008-06-10 01:58:00,1.02229,1.02229,1.02222,1.02222,40200000.0
2008-06-10 01:59:00,1.0221,1.02234,1.0221,1.02232,33700000.0
2008-06-10 02:00:00,1.02229,1.02229,1.02209,1.02209,92500000.0
2008-06-10 02:01:00,1.0225,1.0226,1.0225,1.0226,38100000.0
2008-06-10 02:02:00,1.0226,1.0226,1.0222,1.0225,67700000.0
2008-06-10 02:03:00,1.0225,1.0225,1.0225,1.0225,47500000.0
2008-06-10 02:04:00,1.0223,1.0223,1.0223,1.0223,203900002.0
2008-06-10 02:05:00,1.0223,1.0223,1.0223,1.0223,90900001.0
2008-06-10 02:06:00,1.0225,1.0225,1.0225,1.0225,7600000.0
2008-06-10 02:07:00,1.0225,1.0225,1.0225,1.0225,7600000.0
2008-06-10 02:08:00,1.0225,1.0225,1.0225,1.0225,1900000.0
2008-06-10 02:09:00,1.0223,1.0225,1.0223,1.0225,38700001.0
2008-06-10 02:10:00,1.0227,1.0227,1.0225,1.0225,31100000.0
2008-06-10 02:11:00,1.0225,1.0225,1.0225,1.0225,29700000.0
2008-06-10 02:12:00,1.0225,1.0226,1.0225,1.0226,36900000.0
2008-06-10 02:13:00,1.0226,1.0226,1.0226,1.0226,144800002.0
2008-06-10 02:14:00,1.02275,1.023,1.0226,1.0226,271499999.0
2008-06-10 02:15:00,1.0226,1.0227,1.0226,1.0226,634699999.0
2008-06-10 02:16:00,1.0226,1.0226,1.0226,1.0226,79600000.0
2008-06-10 02:17:00,1.0226,1.0227,1.0226,1.0227,101000002.0
2008-06-10 02:18:00,1.0228,1.023,1.0228,1.0228,314400000.0
2008-06-10 02:19:00,1.0228,1.0231,1.0228,1.0231,289900000.0
2008-06-10 02:20:00,1.0231,1.0231,1.023,1.023,14000000.0
2008-06-10 02:21:00,1.023,1.023,1.023,1.023,105799999.0
2008-06-10 02:22:00,1.023,1.0231,1.023,1.0231,212100000.0
2008-06-10 02:23:00,1.0231,1.0231,1.0231,1.0231,121700000.0
2008-06-10 02:24:00,1.0231,1.0231,1.0231,1.0231,32100000.0
2008-06-10 02:25:00,1.0231,1.0231,1.0231,1.0231,189500001.0
2008-06-10 02:26:00,1.0237,1.0238,1.0237,1.0238,74100001.0
2008-06-10 02:27:00,1.0238,1.0239,1.0238,1.0239,181300001.0
2008-06-10 02:28:00,1.024,1.02405,1.0239,1.0239,11700000.0
2008-06-10 02:29:00,1.0241,1.0241,1.0239,1.0239,8400000.0
2008-06-10 02:30:00,1.0241,1.0241,1.02385,1.02385,18500000.0
2008-06-10 02:31:00,1.02385,1.02385,1.0234,1.0238,30300000.0
2008-06-10 02:32:00,1.024,1.024,1.0238,1.024,212900000.0
2008-06-10 02:33:00,1.024,1.0241,1.0239,1.0239,20800000.0
2008-06-10 02:34:00,1.0239,1.0239,1.0239,1.0239,3800000.0
2008-06-10 02:35:00,1.0239,1.0239,1.0239,1.0239,7600000.0
2008-06-10 02:36:00,1.0239,1.0239,1.0239,1.0239,5700000.0
2008-06-10 02:37:00,1.0239,1.0239,1.0239,1.0239,1900000.0
2008-06-10 02:38:00,1.0239,1.0239,1.0239,1.0239,1900000.0
2008-06-10 02:39:00,1.0239,1.0239,1.0236,1.0237,10800000.0
2008-06-10 02:40:00,1.0237,1.0237,1.0235,1.0237,152700002.0
2008-06-10 02:41:00,1.0237,1.0237,1.0232,1.0235,112500001.0
2008-06-10 02:42:00,1.0235,1.0236,1.0232,1.0232,10700000.0
2008-06-10 02:43:00,1.0232,1.0235,1.0232,1.0232,13400000.0
2008-06-10 02:44:00,1.0233,1.0234,1.0232,1.0232,10700000.0
2008-06-10 02:45:00,1.0232,1.0232,1.0232,1.0232,2900000.0
2008-06-10 02:46:00,1.0233,1.0234,1.0232,1.0234,16400000.0
2008-06-10 02:47:00,1.0233,1.0234,1.023,1.0233,102200001.0
2008-06-10 02:48:00,1.0233,1.0234,1.0233,1.0233,263000002.0
2008-06-10 02:49:00,1.0233,1.0233,1.0233,1.0233,154499998.0
2008-06-10 02:50:00,1.0233,1.0235,1.0233,1.0234,99800001.0
2008-06-10 02:51:00,1.0234,1.0235,1.0233,1.0233,84100000.0
2008-06-10 02:52:00,1.0233,1.0234,1.0233,1.0234,83300001.0
2008-06-10 02:53:00,1.0234,1.0234,1.0234,1.0234,1100000.0
2008-06-10 02:54:00,1.0236,1.0236,1.0234,1.0234,17400000.0
2008-06-10 02:55:00,1.0234,1.0235,1.0234,1.0234,82800000.0
2008-06-10 02:56:00,1.0234,1.0234,1.0233,1.0234,196900000.0
2008-06-10 02:57:00,1.0234,1.0234,1.0234,1.0234,102300000.0
2008-06-10 02:58:00,1.0234,1.0234,1.0234,1.0234,66200001.0
2008-06-10 02:59:00,1.0234,1.0234,1.0234,1.0234,65699999.0
2008-06-10 03:00:00,1.02317,1.02331,1.02315,1.02331,75200000.0
2008-06-10 03:01:00,1.0234,1.0234,1.0234,1.0234,32900000.0
2008-06-10 03:02:00,1.0234,1.0234,1.0234,1.0234,83299999.0
2008-06-10 03:03:00,1.0234,1.0236,1.0234,1.0236,327399998.0
2008-06-10 03:04:00,1.0236,1.0236,1.0234,1.0234,7500000.0
2008-06-10 03:05:00,1.0234,1.0234,1.0234,1.0234,8200000.0
2008-06-10 03:06:00,1.0234,1.0235,1.0233,1.0233,23500000.0
2008-06-10 03:07:00,1.02317,1.02322,1.02312,1.02315,8600000.0
2008-06-10 03:08:00,1.0233,1.0235,1.0233,1.0234,236800000.0
2008-06-10 03:09:00,1.0237,1.0237,1.0237,1.0237,800000.0
2008-06-10 03:10:00,1.0237,1.0237,1.0237,1.0237,6300000.0
2008-06-10 03:11:00,1.0237,1.0237,1.0237,1.0237,1600000.0
2008-06-10 03:12:00,1.0235,1.0236,1.0235,1.0236,14300000.0
2008-06-10 03:13:00,1.0236,1.0236,1.0236,1.0236,3400000.0
2008-06-10 03:14:00,1.02319,1.02321,1.0231,1.02316,155500001.0
2008-06-10 03:15:00,1.0236,1.0237,1.0236,1.0237,21200000.0
2008-06-10 03:16:00,1.0237,1.0237,1.0236,1.0236,17400000.0
2008-06-10 03:17:00,1.02328,1.0235,1.02311,1.02313,10200000.0
2008-06-10 03:18:00,1.0236,1.0236,1.0236,1.0236,13300000.0
2008-06-10 03:19:00,1.0236,1.0236,1.0231,1.0231,81900000.0
2008-06-10 03:20:00,1.0231,1.0231,1.0231,1.0231,27300000.0
2008-06-10 03:21:00,1.0231,1.0231,1.023,1.023,47500000.0
2008-06-10 03:22:00,1.023,1.023,1.023,1.023,41200000.0
2008-06-10 03:23:00,1.023,1.0231,1.023,1.0231,46600000.0
2008-06-10 03:24:00,1.02292,1.02292,1.02278,1.02278,8100000.0
2008-06-10 03:25:00,1.023,1.023,1.023,1.023,14500000.0
2008-06-10 03:26:00,1.023,1.0231,1.0229,1.0229,103100000.0
2008-06-10 03:27:00,1.023,1.0233,1.023,1.0233,160900002.0
2008-06-10 03:28:00,1.0233,1.0234,1.0233,1.0234,183800001.0
2008-06-10 03:29:00,1.0235,1.0235,1.0235,1.0235,46500000.0
2008-06-10 03:30:00,1.02335,1.0239,1.02335,1.0239,211699999.0
2008-06-10 03:31:00,1.0239,1.0239,1.0239,1.0239,216399999.0
2008-06-10 03:32:00,1.0239,1.0239,1.0238,1.0238,94300000.0
2008-06-10 03:33:00,1.0238,1.0238,1.0238,1.0238,7600000.0
2008-06-10 03:34:00,1.0238,1.0238,1.0233,1.0233,103000000.0
2008-06-10 03:35:00,1.0233,1.0234,1.0233,1.0233,137700000.0
2008-06-10 03:36:00,1.0233,1.0233,1.0233,1.0233,116000000.0
2008-06-10 03:37:00,1.0233,1.0234,1.0233,1.0234,44300000.0
2008-06-10 03:38:00,1.0234,1.0234,1.0233,1.0233,121300000.0
2008-06-10 03:39:00,1.0233,1.0234,1.0233,1.0234,35499999.0
2008-06-10 03:40:00,1.0234,1.0235,1.0234,1.0235,47200000.0
2008-06-10 03:41:00,1.0235,1.0235,1.0235,1.0235,5700000.0
2008-06-10 03:42:00,1.02319,1.02332,1.02315,1.02325,24644000.0
2008-06-10 03:43:00,1.0234,1.0235,1.0234,1.0235,32300000.0
2008-06-10 03:44:00,1.02328,1.0233,1.0231,1.0233,17000000.0
2008-06-10 03:45:00,1.02326,1.02326,1.02313,1.02322,33500000.0
2008-06-10 03:46:00,1.0234,1.0234,1.02335,1.0234,26200000.0
2008-06-10 03:47:00,1.0234,1.0234,1.0234,1.0234,53799999.0
2008-06-10 03:48:00,1.0234,1.0234,1.0234,1.0234,32100000.0
2008-06-10 03:49:00,1.0234,1.0235,1.0234,1.0235,64600000.0
2008-06-10 03:50:00,1.0235,1.0235,1.0234,1.0234,172000000.0
2008-06-10 03:51:00,1.0234,1.0234,1.0234,1.0234,115400000.0
2008-06-10 03:52:00,1.0234,1.0234,1.0233,1.0234,120500000.0
2008-06-10 03:53:00,1.0234,1.0234,1.0234,1.0234,53100000.0
2008-06-10 03:54:00,1.0234,1.0234,1.0234,1.0234,29700000.0
2008-06-10 03:55:00,1.0234,1.0234,1.0234,1.0234,8100000.0
2008-06-10 03:56:00,1.0234,1.0234,1.0232,1.0234,19900000.0
2008-06-10 03:57:00,1.0234,1.0234,1.0234,1.0234,6300000.0
2008-06-10 03:58:00,1.0232,1.0234,1.0232,1.0234,157600001.0
2008-06-10 03:59:00,1.0234,1.0234,1.0234,1.0234,115400000.0
2008-06-10 04:00:00,1.0234,1.0235,1.0234,1.0234,108100000.0
2008-06-10 04:01:00,1.0234,1.0234,1.0234,1.0234,42300000.0
2008-06-10 04:02:00,1.0234,1.0234,1.0234,1.0234,31100000.0
2008-06-10 04:03:00,1.0234,1.0235,1.0234,1.0234,308600001.0
2008-06-10 04:04:00,1.0234,1.0235,1.0234,1.0235,130200000.0
2008-06-10 04:05:00,1.0235,1.0237,1.0235,1.0235,119800000.0
2008-06-10 04:06:00,1.0235,1.0235,1.0234,1.0235,139100000.0
2008-06-10 04:07:00,1.0235,1.0236,1.0234,1.0235,179500000.0
2008-06-10 04:08:00,1.0235,1.0235,1.0234,1.0235,250600000.0
2008-06-10 04:09:00,1.0235,1.0235,1.0235,1.0235,145600000.0
2008-06-10 04:10:00,1.0235,1.0238,1.0235,1.0237,101100000.0
2008-06-10 04:11:00,1.0237,1.0237,1.0236,1.0237,18800000.0
2008-06-10 04:12:00,1.0237,1.0237,1.0235,1.0237,14900000.0
2008-06-10 04:13:00,1.0237,1.0237,1.0235,1.0235,6300000.0
2008-06-10 04:14:00,1.0237,1.0237,1.0237,1.0237,13300000.0
2008-06-10 04:15:00,1.0235,1.0237,1.0235,1.0237,8800000.0
2008-06-10 04:16:00,1.0237,1.0237,1.0237,1.0237,24700000.0
2008-06-10 04:17:00,1.0235,1.0237,1.0235,1.0237,123000000.0
2008-06-10 04:18:00,1.0237,1.0237,1.0237,1.0237,9500000.0
2008-06-10 04:19:00,1.0237,1.0237,1.0235,1.0235,46600000.0
2008-06-10 04:20:00,1.0235,1.0235,1.0235,1.0235,32400000.0
2008-06-10 04:21:00,1.0235,1.0236,1.0235,1.0236,224900000.0
2008-06-10 04:22:00,1.0236,1.0237,1.0235,1.0235,178700000.0
2008-06-10 04:23:00,1.0235,1.0235,1.0235,1.0235,72200000.0
2008-06-10 04:24:00,1.0235,1.0235,1.0235,1.0235,65600000.0
2008-06-10 04:25:00,1.0236,1.0236,1.0235,1.0235,28800000.0
2008-06-10 04:26:00,1.0235,1.0236,1.0235,1.0236,49600000.0
2008-06-10 04:27:00,1.0236,1.0236,1.0235,1.0235,33400000.0
2008-06-10 04:28:00,1.0235,1.0235,1.0235,1.0235,12200000.0
2008-06-10 04:29:00,1.0235,1.0236,1.0235,1.0235,45900000.0
2008-06-10 04:30:00,1.0235,1.0236,1.0235,1.0235,84800000.0
2008-06-10 04:31:00,1.0235,1.0236,1.0235,1.0236,22300000.0
2008-06-10 04:32:00,1.0236,1.0236,1.0235,1.0235,22800000.0
2008-06-10 04:33:00,1.02335,1.0235,1.02335,1.0235,5600000.0
2008-06-10 04:34:00,1.0235,1.0235,1.0235,1.0235,67400000.0
2008-06-10 04:35:00,1.0236,1.0236,1.0236,1.0236,12700000.0
2008-06-10 04:36:00,1.0236,1.0236,1.0235,1.0235,60500001.0
2008-06-10 04:37:00,1.02343,1.02343,1.02333,1.02333,26200000.0
2008-06-10 04:38:00,1.02327,1.02342,1.02327,1.02342,12900000.0
2008-06-10 04:39:00,1.0234,1.0236,1.0234,1.0236,5400000.0
2008-06-10 04:40:00,1.0236,1.0238,1.0236,1.0238,170300000.0
2008-06-10 04:41:00,1.0238,1.0238,1.0236,1.0237,56100000.0
2008-06-10 04:42:00,1.0237,1.0237,1.0236,1.0237,45800000.0
2008-06-10 04:43:00,1.0237,1.0237,1.0237,1.0237,1800000.0
2008-06-10 04:44:00,1.0236,1.0237,1.0236,1.0237,61900000.0
2008-06-10 04:45:00,1.0237,1.0237,1.0237,1.0237,14900000.0
2008-06-10 04:46:00,1.02349,1.02349,1.02329,1.02329,23400000.0
2008-06-10 04:47:00,1.0236,1.0236,1.0236,1.0236,15600000.0
2008-06-10 04:48:00,1.0236,1.0237,1.0236,1.0237,19700000.0
2008-06-10 04:49:00,1.0237,1.0237,1.0235,1.0236,123000001.0
2008-06-10 04:50:00,1.02324,1.02333,1.02321,1.02333,52100000.0
2008-06-10 04:51:00,1.02338,1.02338,1.02332,1.02332,13900000.0
2008-06-10 04:52:00,1.0233,1.02335,1.0233,1.02335,74900000.0
2008-06-10 04:53:00,1.02338,1.02343,1.02333,1.02333,32000000.0
2008-06-10 04:54:00,1.0234,1.0236,1.0234,1.0236,10300000.0
2008-06-10 04:55:00,1.0236,1.0236,1.0236,1.0236,1900000.0
2008-06-10 04:56:00,1.0236,1.0236,1.0236,1.0236,50900000.0
2008-06-10 04:57:00,1.0234,1.0236,1.0234,1.0236,16400000.0
2008-06-10 04:58:00,1.0236,1.0236,1.0236,1.0236,10800000.0
2008-06-10 04:59:00,1.0236,1.0236,1.0236,1.0236,57900000.0
2008-06-10 05:00:00,1.0236,1.0236,1.0236,1.0236,46200000.0
2008-06-10 05:01:00,1.0236,1.0236,1.0236,1.0236,3300000.0
2008-06-10 05:02:00,1.0236,1.0236,1.0236,1.0236,2800000.0
2008-06-10 05:03:00,1.0236,1.0236,1.0236,1.0236,4200000.0
2008-06-10 05:04:00,1.0236,1.0236,1.0236,1.0236,54400001.0
2008-06-10 05:05:00,1.0236,1.0237,1.0236,1.0237,36300000.0
2008-06-10 05:06:00,1.0237,1.0237,1.02345,1.0236,63900000.0
2008-06-10 05:07:00,1.0237,1.0237,1.0237,1.0237,3800000.0
2008-06-10 05:08:00,1.0235,1.0235,1.0235,1.0235,1600000.0
2008-06-10 05:09:00,1.0236,1.0236,1.0236,1.0236,2100000.0
2008-06-10 05:10:00,1.0235,1.0235,1.0235,1.0235,800000.0
2008-06-10 05:11:00,1.0236,1.0237,1.0236,1.0237,81800000.0
2008-06-10 05:12:00,1.0238,1.0241,1.0238,1.024,59600000.0
2008-06-10 05:13:00,1.024,1.024,1.0237,1.024,24100000.0
2008-06-10 05:14:00,1.024,1.02405,1.0239,1.0239,32000000.0
2008-06-10 05:15:00,1.0238,1.0238,1.0238,1.0238,25299999.0
2008-06-10 05:16:00,1.0239,1.0239,1.0238,1.0238,37700000.0
2008-06-10 05:17:00,1.0238,1.0238,1.0238,1.0238,10500000.0
2008-06-10 05:18:00,1.0239,1.0243,1.0239,1.0239,77400000.0
2008-06-10 05:19:00,1.0239,1.0239,1.0239,1.0239,18500000.0
2008-06-10 05:20:00,1.0239,1.0239,1.02365,1.0239,32700000.0
2008-06-10 05:21:00,1.0239,1.0239,1.0239,1.0239,18300000.0
2008-06-10 05:22:00,1.0239,1.024,1.0237,1.024,22600000.0
2008-06-10 05:23:00,1.02375,1.02375,1.02375,1.02375,800000.0
2008-06-10 05:24:00,1.02375,1.024,1.02375,1.024,20000000.0
2008-06-10 05:25:00,1.024,1.024,1.024,1.024,18400000.0
2008-06-10 05:26:00,1.024,1.024,1.02375,1.02375,4100000.0
2008-06-10 05:27:00,1.0239,1.024,1.0239,1.024,5200000.0
2008-06-10 05:28:00,1.0237,1.024,1.0237,1.024,9300000.0
2008-06-10 05:29:00,1.024,1.024,1.0238,1.024,37200000.0
2008-06-10 05:30:00,1.02376,1.02394,1.02352,1.02372,40300000.0
2008-06-10 05:31:00,1.0239,1.0242,1.0239,1.0241,167399999.0
2008-06-10 05:32:00,1.0241,1.0242,1.0241,1.0242,63100000.0
2008-06-10 05:33:00,1.0241,1.0242,1.0241,1.0242,48400000.0
2008-06-10 05:34:00,1.0242,1.0242,1.0241,1.0242,81100000.0
2008-06-10 05:35:00,1.024,1.024,1.024,1.024,5400000.0
2008-06-10 05:36:00,1.0242,1.0242,1.0242,1.0242,84300000.0
2008-06-10 05:37:00,1.0242,1.0242,1.0242,1.0242,11000000.0
2008-06-10 05:38:00,1.0241,1.0242,1.0241,1.0242,3500000.0
2008-06-10 05:39:00,1.0241,1.0242,1.0241,1.0242,21300000.0
2008-06-10 05:40:00,1.0242,1.0243,1.0242,1.0242,36400000.0
2008-06-10 05:41:00,1.0242,1.0242,1.0242,1.0242,9300000.0
2008-06-10 05:42:00,1.0241,1.0242,1.02405,1.0241,23700000.0
2008-06-10 05:43:00,1.0242,1.0242,1.0242,1.0242,3500000.0
2008-06-10 05:44:00,1.0242,1.0242,1.0242,1.0242,1900000.0
2008-06-10 05:45:00,1.024,1.024,1.024,1.024,800000.0
2008-06-10 05:46:00,1.0242,1.0242,1.0242,1.0242,1900000.0
2008-06-10 05:47:00,1.0242,1.0243,1.0242,1.0242,39900000.0
2008-06-10 05:48:00,1.0242,1.0243,1.0241,1.0241,49900000.0
2008-06-10 05:49:00,1.0241,1.0241,1.0241,1.0241,57100000.0
2008-06-10 05:50:00,1.0241,1.0242,1.0241,1.0242,97300001.0
2008-06-10 05:51:00,1.0242,1.0242,1.0242,1.0242,9800000.0
2008-06-10 05:52:00,1.0242,1.0242,1.0231,1.0235,225799999.0
2008-06-10 05:53:00,1.0235,1.024,1.0235,1.0238,374200000.0
2008-06-10 05:54:00,1.0238,1.0238,1.0238,1.0238,78300000.0
2008-06-10 05:55:00,1.0238,1.0238,1.0237,1.0238,125000000.0
2008-06-10 05:56:00,1.0238,1.0239,1.0238,1.0238,66700000.0
2008-06-10 05:57:00,1.0238,1.0239,1.0238,1.0238,76600000.0
2008-06-10 05:58:00,1.0238,1.0239,1.0238,1.0238,36400000.0
2008-06-10 05:59:00,1.0238,1.0238,1.0238,1.0238,34100000.0
2008-06-10 06:00:00,1.0238,1.0239,1.0238,1.0238,205900000.0
2008-06-10 06:01:00,1.0238,1.0238,1.0238,1.0238,69099999.0
2008-06-10 06:02:00,1.0238,1.0238,1.0238,1.0238,23000000.0
2008-06-10 06:03:00,1.0238,1.0238,1.0238,1.0238,40300000.0
2008-06-10 06:04:00,1.0238,1.0238,1.0238,1.0238,45800000.0
2008-06-10 06:05:00,1.0238,1.0238,1.0238,1.0238,14400000.0
2008-06-10 06:06:00,1.0238,1.0238,1.0238,1.0238,14400000.0
2008-06-10 06:07:00,1.0238,1.0238,1.0238,1.0238,56100000.0
2008-06-10 06:08:00,1.0238,1.024,1.0238,1.0239,76500000.0
2008-06-10 06:09:00,1.0238,1.0239,1.0238,1.0239,36000000.0
2008-06-10 06:10:00,1.0239,1.0239,1.0239,1.0239,1900000.0
2008-06-10 06:11:00,1.0238,1.0238,1.0238,1.0238,47800000.0
2008-06-10 06:12:00,1.0238,1.0238,1.0238,1.0238,13600000.0
2008-06-10 06:13:00,1.0238,1.0238,1.0238,1.0238,8800000.0
2008-06-10 06:14:00,1.0238,1.0239,1.0238,1.0239,25700000.0
2008-06-10 06:15:00,1.0239,1.0239,1.0239,1.0239,6500000.0
2008-06-10 06:16:00,1.0241,1.0241,1.0239,1.0239,15500000.0
2008-06-10 06:17:00,1.024,1.024,1.024,1.024,9900000.0
2008-06-10 06:18:00,1.024,1.024,1.024,1.024,10300000.0
2008-06-10 06:19:00,1.024,1.024,1.024,1.024,2000000.0
2008-06-10 06:20:00,1.024,1.024,1.024,1.024,4000000.0
2008-06-10 06:21:00,1.024,1.024,1.024,1.024,5200000.0
2008-06-10 06:22:00,1.024,1.024,1.0236,1.0238,20300000.0
2008-06-10 06:23:00,1.0237,1.0237,1.0237,1.0237,8300000.0
2008-06-10 06:24:00,1.02355,1.0238,1.02355,1.0238,10500000.0
2008-06-10 06:25:00,1.0237,1.0237,1.0237,1.0237,1900000.0
2008-06-10 06:26:00,1.0236,1.0236,1.0236,1.0236,800000.0
2008-06-10 06:27:00,1.02352,1.02361,1.02352,1.02361,3500000.0
2008-06-10 06:28:00,1.0237,1.0239,1.0237,1.0238,21800000.0
2008-06-10 06:29:00,1.0238,1.0238,1.0238,1.0238,1900000.0
2008-06-10 06:30:00,1.0238,1.0238,1.0236,1.0236,2700000.0
2008-06-10 06:31:00,1.0236,1.0238,1.0236,1.0238,50200000.0
2008-06-10 06:32:00,1.0238,1.0238,1.0238,1.0238,9500000.0
2008-06-10 06:33:00,1.0238,1.0238,1.02355,1.0238,4600000.0
2008-06-10 06:34:00,1.0238,1.0238,1.0238,1.0238,24700000.0
2008-06-10 06:35:00,1.0238,1.0238,1.0238,1.0238,9500000.0
2008-06-10 06:36:00,1.0235,1.0238,1.0235,1.0238,26600000.0
2008-06-10 06:37:00,1.0238,1.0238,1.0238,1.0238,3800000.0
2008-06-10 06:38:00,1.0238,1.0238,1.0238,1.0238,9500000.0
2008-06-10 06:39:00,1.0238,1.0238,1.0235,1.0238,27000000.0
2008-06-10 06:40:00,1.0238,1.0238,1.0238,1.0238,7600000.0
2008-06-10 06:41:00,1.0238,1.0238,1.0238,1.0238,1900000.0
2008-06-10 06:42:00,1.02331,1.02346,1.02327,1.02342,6300000.0
2008-06-10 06:43:00,1.0236,1.0238,1.0236,1.0238,10900000.0
2008-06-10 06:44:00,1.02332,1.02346,1.02328,1.02337,17800000.0
2008-06-10 06:45:00,1.0235,1.0235,1.0235,1.0235,128200001.0
2008-06-10 06:46:00,1.0235,1.0238,1.0235,1.0238,36300000.0
2008-06-10 06:47:00,1.0238,1.0238,1.0238,1.0238,7600000.0
2008-06-10 06:48:00,1.0235,1.0235,1.0235,1.0235,52100000.0
2008-06-10 06:49:00,1.0238,1.0238,1.0238,1.0238,1900000.0
2008-06-10 06:50:00,1.0238,1.0238,1.0238,1.0238,15200000.0
2008-06-10 06:51:00,1.0238,1.0238,1.0238,1.0238,1900000.0
2008-06-10 06:52:00,1.0234,1.02347,1.02339,1.02343,25200000.0
2008-06-10 06:53:00,1.0238,1.0238,1.0238,1.0238,1900000.0
2008-06-10 06:54:00,1.0236,1.0236,1.0236,1.0236,60600000.0
2008-06-10 06:55:00,1.0236,1.0236,1.0236,1.0236,55800002.0
2008-06-10 06:56:00,1.0236,1.0238,1.0236,1.0238,19000000.0
2008-06-10 06:57:00,1.0238,1.0238,1.0238,1.0238,3800000.0
2008-06-10 06:58:00,1.0238,1.0238,1.0238,1.0238,5700000.0
2008-06-10 06:59:00,1.0238,1.0238,1.0238,1.0238,7600000.0
2008-06-10 07:00:00,1.0238,1.0238,1.0238,1.0238,5700000.0
2008-06-10 07:01:00,1.0238,1.0238,1.0238,1.0238,9500000.0
2008-06-10 07:02:00,1.0235,1.0235,1.0235,1.0235,1800000.0
2008-06-10 07:03:00,1.0236,1.0237,1.0236,1.0236,44399999.0
2008-06-10 07:04:00,1.0235,1.0238,1.0235,1.0238,4700000.0
2008-06-10 07:05:00,1.0233,1.0234,1.0233,1.0234,11700000.0
2008-06-10 07:06:00,1.0235,1.0238,1.0235,1.0238,10400000.0
2008-06-10 07:07:00,1.0238,1.0238,1.0235,1.0235,27000000.0
2008-06-10 07:08:00,1.0238,1.0238,1.0235,1.0236,188599999.0
2008-06-10 07:09:00,1.0236,1.0236,1.0236,1.0236,2800000.0
2008-06-10 07:10:00,1.0236,1.0236,1.0236,1.0236,8400000.0
2008-06-10 07:11:00,1.0236,1.0236,1.0236,1.0236,8400000.0
2008-06-10 07:12:00,1.0236,1.0236,1.0236,1.0236,2800000.0
2008-06-10 07:13:00,1.0235,1.0236,1.0235,1.0236,47800001.0
2008-06-10 07:14:00,1.0236,1.0237,1.0236,1.0237,20200000.0
2008-06-10 07:15:00,1.0237,1.0237,1.0237,1.0237,600000.0
2008-06-10 07:16:00,1.0237,1.0237,1.0236,1.0236,55600000.0
2008-06-10 07:17:00,1.0236,1.0236,1.0236,1.0236,9200000.0
2008-06-10 07:18:00,1.0236,1.0237,1.0236,1.0237,193800000.0
2008-06-10 07:19:00,1.0237,1.0239,1.0237,1.0239,26400000.0
2008-06-10 07:20:00,1.0239,1.0239,1.0239,1.0239,3600000.0
2008-06-10 07:21:00,1.02375,1.02375,1.02375,1.02375,1600000.0
2008-06-10 07:22:00,1.0234,1.02361,1.02338,1.0234,37100000.0
2008-06-10 07:23:00,1.02356,1.02364,1.02341,1.02341,10200000.0
2008-06-10 07:24:00,1.0238,1.0239,1.0238,1.0239,32500000.0
2008-06-10 07:25:00,1.0239,1.024,1.0239,1.024,26500000.0
2008-06-10 07:26:00,1.024,1.024,1.024,1.024,56500000.0
2008-06-10 07:27:00,1.024,1.0242,1.024,1.0242,30700000.0
2008-06-10 07:28:00,1.0238,1.0239,1.02367,1.02367,23000000.0
2008-06-10 07:29:00,1.0241,1.0241,1.0241,1.0241,15900000.0
2008-06-10 07:30:00,1.0242,1.0243,1.0242,1.0242,79100000.0
2008-06-10 07:31:00,1.02398,1.02398,1.02373,1.02373,49800000.0
2008-06-10 07:32:00,1.02405,1.0242,1.02405,1.0242,129100000.0
2008-06-10 07:33:00,1.0242,1.0242,1.0242,1.0242,19100000.0
2008-06-10 07:34:00,1.0242,1.0242,1.0242,1.0242,1900000.0
2008-06-10 07:35:00,1.024,1.024,1.024,1.024,800000.0
2008-06-10 07:36:00,1.024,1.024,1.024,1.024,800000.0
2008-06-10 07:37:00,1.02398,1.02398,1.02385,1.02393,38600000.0
2008-06-10 07:38:00,1.024,1.024,1.024,1.024,800000.0
2008-06-10 07:39:00,1.0242,1.0242,1.0242,1.0242,13800000.0
2008-06-10 07:40:00,1.024,1.0242,1.024,1.0242,35600000.0
2008-06-10 07:41:00,1.0242,1.0242,1.0242,1.0242,25600000.0
2008-06-10 07:42:00,1.02405,1.0242,1.02405,1.0242,5100000.0
2008-06-10 07:43:00,1.0241,1.0244,1.0241,1.0244,22900000.0
2008-06-10 07:44:00,1.0244,1.02475,1.0244,1.0246,166199999.0
2008-06-10 07:45:00,1.0246,1.0249,1.0245,1.0246,237100000.0
2008-06-10 07:46:00,1.0246,1.02475,1.0244,1.0244,111800000.0
2008-06-10 07:47:00,1.0244,1.0245,1.0244,1.0245,34900000.0
2008-06-10 07:48:00,1.0245,1.0247,1.0245,1.0247,74000000.0
2008-06-10 07:49:00,1.0247,1.0247,1.0247,1.0247,19100000.0
2008-06-10 07:50:00,1.0247,1.0247,1.0247,1.0247,11900000.0
2008-06-10 07:51:00,1.0244,1.0247,1.0244,1.0247,8400000.0
2008-06-10 07:52:00,1.0246,1.0247,1.0246,1.0247,275700001.0
2008-06-10 07:53:00,1.0247,1.0249,1.0247,1.0249,34100000.0
2008-06-10 07:54:00,1.025,1.0252,1.02485,1.0251,101300000.0
2008-06-10 07:55:00,1.0251,1.0254,1.0251,1.02535,64300000.0
2008-06-10 07:56:00,1.0254,1.02545,1.0254,1.0254,16900000.0
2008-06-10 07:57:00,1.0254,1.0259,1.0254,1.0258,96600000.0
2008-06-10 07:58:00,1.0258,1.026,1.0258,1.026,30900000.0
2008-06-10 07:59:00,1.0259,1.026,1.0257,1.0257,26320000.0
2008-06-10 08:00:00,1.0257,1.0257,1.0251,1.0251,93100000.0
2008-06-10 08:01:00,1.0251,1.0252,1.0251,1.0252,32300000.0
2008-06-10 08:02:00,1.0252,1.0252,1.02485,1.0251,52800000.0
2008-06-10 08:03:00,1.0251,1.02525,1.0251,1.0251,104600000.0
2008-06-10 08:04:00,1.0251,1.0253,1.0251,1.0251,132900000.0
2008-06-10 08:05:00,1.0251,1.0253,1.0251,1.0252,43100000.0
2008-06-10 08:06:00,1.0252,1.0254,1.0252,1.0252,150000001.0
2008-06-10 08:07:00,1.0252,1.0253,1.0249,1.0249,51200000.0
2008-06-10 08:08:00,1.0249,1.0249,1.0247,1.0247,36700000.0
2008-06-10 08:09:00,1.02455,1.0247,1.02445,1.0247,44100000.0
2008-06-10 08:10:00,1.0247,1.0247,1.0247,1.0247,97500000.0
2008-06-10 08:11:00,1.0247,1.0247,1.0247,1.0247,3800000.0
2008-06-10 08:12:00,1.0247,1.0247,1.0247,1.0247,1900000.0
2008-06-10 08:13:00,1.02436,1.02437,1.02424,1.02424,9600000.0
2008-06-10 08:14:00,1.0247,1.0249,1.02455,1.0247,81900000.0
2008-06-10 08:15:00,1.0247,1.025,1.0247,1.0247,588499998.0
2008-06-10 08:16:00,1.0247,1.0247,1.0247,1.0247,37500000.0
2008-06-10 08:17:00,1.0247,1.0247,1.0247,1.0247,28000000.0
2008-06-10 08:18:00,1.0247,1.0247,1.0247,1.0247,48200000.0
2008-06-10 08:19:00,1.0247,1.02485,1.0247,1.0247,169500000.0
2008-06-10 08:20:00,1.02495,1.025,1.0247,1.02495,102699999.0
2008-06-10 08:21:00,1.02495,1.0252,1.02495,1.0252,464000000.0
2008-06-10 08:22:00,1.0251,1.0253,1.0251,1.0251,272900000.0
2008-06-10 08:23:00,1.0251,1.0252,1.0251,1.0252,79900000.0
2008-06-10 08:24:00,1.0252,1.0252,1.0249,1.025,103600000.0
2008-06-10 08:25:00,1.025,1.0252,1.0249,1.0252,129099999.0
2008-06-10 08:26:00,1.02525,1.02555,1.02525,1.02555,15800000.0
2008-06-10 08:27:00,1.0255,1.0258,1.0255,1.0258,167499999.0
2008-06-10 08:28:00,1.0258,1.0258,1.0256,1.0257,119600000.0
2008-06-10 08:29:00,1.0257,1.026,1.0256,1.0257,151900002.0
2008-06-10 08:30:00,1.0257,1.0257,1.0253,1.02535,366300000.0
2008-06-10 08:31:00,1.0254,1.02545,1.0254,1.0254,171900000.0
2008-06-10 08:32:00,1.0254,1.0255,1.0254,1.0255,10200000.0
2008-06-10 08:33:00,1.0255,1.0255,1.0255,1.0255,3600000.0
2008-06-10 08:34:00,1.0255,1.0255,1.02545,1.0255,126300000.0
2008-06-10 08:35:00,1.0255,1.0255,1.0255,1.0255,8200000.0
2008-06-10 08:36:00,1.0255,1.0255,1.0255,1.0255,87100000.0
2008-06-10 08:37:00,1.0255,1.0255,1.0255,1.0255,11400000.0
2008-06-10 08:38:00,1.02545,1.0255,1.0254,1.0255,25800000.0
2008-06-10 08:39:00,1.0255,1.0255,1.0255,1.0255,900000.0
2008-06-10 08:40:00,1.0255,1.0255,1.0255,1.0255,8500000.0
2008-06-10 08:41:00,1.0255,1.0255,1.02475,1.0248,21100000.0
2008-06-10 08:42:00,1.0249,1.025,1.0248,1.0248,109000000.0
2008-06-10 08:43:00,1.0248,1.0248,1.0248,1.0248,12300000.0
2008-06-10 08:44:00,1.0248,1.0248,1.0246,1.0246,37600000.0
2008-06-10 08:45:00,1.0246,1.0246,1.0246,1.0246,39100000.0
2008-06-10 08:46:00,1.0246,1.0246,1.0246,1.0246,29200000.0
2008-06-10 08:47:00,1.0246,1.0246,1.0246,1.0246,49200000.0
2008-06-10 08:48:00,1.0246,1.02565,1.0246,1.02565,327800000.0
2008-06-10 08:49:00,1.02565,1.0257,1.0256,1.0256,11500000.0
2008-06-10 08:50:00,1.0256,1.0256,1.0254,1.0255,69100000.0
2008-06-10 08:51:00,1.0255,1.0257,1.0255,1.0256,46200000.0
2008-06-10 08:52:00,1.0256,1.0258,1.02555,1.0258,27600000.0
2008-06-10 08:53:00,1.0258,1.0258,1.0258,1.0258,14800000.0
2008-06-10 08:54:00,1.0258,1.0258,1.0255,1.0255,13252000.0
2008-06-10 08:55:00,1.0255,1.0256,1.0251,1.0252,76200000.0
2008-06-10 08:56:00,1.0252,1.02555,1.0252,1.0254,266900000.0
2008-06-10 08:57:00,1.0254,1.02555,1.02535,1.02535,67500000.0
2008-06-10 08:58:00,1.02535,1.026,1.02535,1.02595,96000000.0
2008-06-10 08:59:00,1.02595,1.02595,1.02575,1.0259,26900000.0
2008-06-10 09:00:00,1.0259,1.0261,1.0259,1.026,189900000.0
2008-06-10 09:01:00,1.0261,1.0268,1.026,1.0268,546400002.0
2008-06-10 09:02:00,1.0268,1.0268,1.0267,1.0267,34300000.0
2008-06-10 09:03:00,1.0267,1.0267,1.0267,1.0267,50400000.0
2008-06-10 09:04:00,1.0267,1.0268,1.0267,1.0267,141600000.0
2008-06-10 09:05:00,1.02675,1.0268,1.0266,1.0266,179799998.0
2008-06-10 09:06:00,1.0266,1.0268,1.0266,1.0268,51700000.0
2008-06-10 09:07:00,1.0266,1.0268,1.0266,1.0268,376100001.0
2008-06-10 09:08:00,1.0268,1.0268,1.0266,1.0267,74600000.0
2008-06-10 09:09:00,1.0267,1.0267,1.0266,1.0266,174500000.0
2008-06-10 09:10:00,1.0266,1.0267,1.0265,1.0266,250700002.0
2008-06-10 09:11:00,1.0266,1.0266,1.02545,1.02595,105500000.0
2008-06-10 09:12:00,1.02595,1.0261,1.0258,1.0258,61800000.0
2008-06-10 09:13:00,1.0259,1.0259,1.0254,1.0254,196100000.0
2008-06-10 09:14:00,1.0254,1.0258,1.0254,1.0257,41300000.0
2008-06-10 09:15:00,1.0256,1.02595,1.02555,1.02595,19200000.0
2008-06-10 09:16:00,1.0259,1.0263,1.02565,1.0263,60000000.0
2008-06-10 09:17:00,1.02635,1.02655,1.0263,1.0265,32500000.0
2008-06-10 09:18:00,1.0265,1.0265,1.0261,1.0264,64300000.0
2008-06-10 09:19:00,1.0264,1.0265,1.0263,1.0263,31600000.0
2008-06-10 09:20:00,1.0263,1.0263,1.0253,1.0258,74700000.0
2008-06-10 09:21:00,1.02585,1.0266,1.0258,1.0265,68500000.0
2008-06-10 09:22:00,1.0266,1.0266,1.02655,1.0266,16000000.0
2008-06-10 09:23:00,1.02665,1.0267,1.02665,1.0267,11300000.0
2008-06-10 09:24:00,1.0267,1.0267,1.0266,1.0266,17600000.0
2008-06-10 09:25:00,1.0266,1.0266,1.0266,1.0266,1800000.0
2008-06-10 09:26:00,1.0266,1.0267,1.02655,1.02665,10100000.0
2008-06-10 09:27:00,1.02665,1.0267,1.02665,1.0267,15500000.0
2008-06-10 09:28:00,1.02665,1.0267,1.0266,1.02665,7200000.0
2008-06-10 09:29:00,1.02665,1.0267,1.0266,1.0267,16000000.0
2008-06-10 09:30:00,1.0267,1.0267,1.0266,1.0266,12900000.0
2008-06-10 09:31:00,1.02665,1.0267,1.02655,1.0266,32400000.0
2008-06-10 09:32:00,1.0266,1.0267,1.0264,1.0264,72200000.0
2008-06-10 09:33:00,1.02655,1.0266,1.0262,1.02645,36500000.0
2008-06-10 09:34:00,1.0265,1.0266,1.0262,1.0262,25300000.0
2008-06-10 09:35:00,1.0262,1.0263,1.0262,1.0262,18100000.0
2008-06-10 09:36:00,1.0262,1.0262,1.0257,1.0257,39400000.0
2008-06-10 09:37:00,1.0257,1.0257,1.0253,1.0255,66300000.0
2008-06-10 09:38:00,1.0255,1.02655,1.0255,1.0265,37200000.0
2008-06-10 09:39:00,1.0265,1.02655,1.0264,1.0265,24500000.0
2008-06-10 09:40:00,1.0265,1.0265,1.0263,1.0263,51300000.0
2008-06-10 09:41:00,1.0263,1.0263,1.0263,1.0263,1900000.0
2008-06-10 09:42:00,1.0263,1.0263,1.0263,1.0263,9600000.0
2008-06-10 09:43:00,1.0263,1.0263,1.0263,1.0263,15000000.0
2008-06-10 09:44:00,1.0263,1.0263,1.0263,1.0263,3800000.0
2008-06-10 09:45:00,1.0263,1.0267,1.0263,1.0266,14100000.0
2008-06-10 09:46:00,1.0267,1.0267,1.0265,1.0265,18600000.0
2008-06-10 09:47:00,1.02655,1.02655,1.0259,1.026,23200000.0
2008-06-10 09:48:00,1.0261,1.0262,1.026,1.026,31200000.0
2008-06-10 09:49:00,1.02605,1.02645,1.026,1.0264,29300000.0
2008-06-10 09:50:00,1.0264,1.027,1.0264,1.027,42400000.0
2008-06-10 09:51:00,1.027,1.02725,1.027,1.0272,63100000.0
2008-06-10 09:52:00,1.02725,1.0273,1.0272,1.02725,30900000.0
2008-06-10 09:53:00,1.02725,1.02725,1.027,1.027,25000000.0
2008-06-10 09:54:00,1.027,1.0272,1.0269,1.02705,36300000.0
2008-06-10 09:55:00,1.02705,1.0272,1.02705,1.0271,9300000.0
2008-06-10 09:56:00,1.0272,1.0277,1.0272,1.0275,58300000.0
2008-06-10 09:57:00,1.0275,1.0275,1.0274,1.0275,22500000.0
2008-06-10 09:58:00,1.0275,1.0276,1.0274,1.0275,24100000.0
2008-06-10 09:59:00,1.0275,1.028,1.0275,1.02765,91500000.0
2008-06-10 10:00:00,1.0277,1.0279,1.0277,1.02775,34900000.0
2008-06-10 10:01:00,1.02775,1.02775,1.0276,1.02775,24500000.0
2008-06-10 10:02:00,1.02775,1.0279,1.02775,1.0279,24100000.0
2008-06-10 10:03:00,1.0279,1.0282,1.0279,1.0279,81300000.0
2008-06-10 10:04:00,1.02795,1.0284,1.02795,1.02835,53800000.0
2008-06-10 10:05:00,1.0284,1.0284,1.02835,1.0284,19500000.0
2008-06-10 10:06:00,1.0284,1.0289,1.02835,1.0286,141399999.0
2008-06-10 10:07:00,1.0286,1.0287,1.0283,1.0287,50500000.0
2008-06-10 10:08:00,1.0287,1.0287,1.02825,1.0284,70100000.0
2008-06-10 10:09:00,1.0284,1.02855,1.0284,1.0285,39200000.0
2008-06-10 10:10:00,1.0285,1.0286,1.0285,1.0286,18600000.0
2008-06-10 10:11:00,1.02865,1.0288,1.0286,1.0287,23100000.0
2008-06-10 10:12:00,1.0287,1.0287,1.02815,1.0284,42800000.0
2008-06-10 10:13:00,1.0284,1.0284,1.0283,1.0284,9200000.0
2008-06-10 10:14:00,1.0284,1.0284,1.02815,1.0283,35400000.0
2008-06-10 10:15:00,1.0284,1.0285,1.0283,1.0284,28300000.0
2008-06-10 10:16:00,1.0284,1.0284,1.0283,1.0283,17700000.0
2008-06-10 10:17:00,1.0283,1.0287,1.0283,1.0287,21900000.0
2008-06-10 10:18:00,1.0287,1.0288,1.0287,1.0288,14000000.0
2008-06-10 10:19:00,1.0288,1.0288,1.0286,1.0286,20000000.0
2008-06-10 10:20:00,1.0286,1.02875,1.0286,1.0286,21400000.0
2008-06-10 10:21:00,1.0286,1.0288,1.0286,1.0286,12900000.0
2008-06-10 10:22:00,1.0286,1.0288,1.0285,1.0287,57900000.0
2008-06-10 10:23:00,1.0287,1.0294,1.0286,1.0294,37900000.0
2008-06-10 10:24:00,1.0294,1.03,1.02905,1.0293,137300000.0
2008-06-10 10:25:00,1.0293,1.02935,1.0291,1.0291,91800000.0
2008-06-10 10:26:00,1.0291,1.0293,1.0291,1.02915,9300000.0
2008-06-10 10:27:00,1.02915,1.0292,1.0291,1.0291,24900000.0
2008-06-10 10:28:00,1.0291,1.0294,1.029,1.0293,27800000.0
2008-06-10 10:29:00,1.0292,1.0294,1.0292,1.0292,33700000.0
2008-06-10 10:30:00,1.0292,1.0294,1.0292,1.0294,17500000.0
2008-06-10 10:31:00,1.0294,1.0295,1.0294,1.0295,4500000.0
2008-06-10 10:32:00,1.0295,1.0297,1.0295,1.0297,18200000.0
2008-06-10 10:33:00,1.0297,1.0299,1.02955,1.0297,42500000.0
2008-06-10 10:34:00,1.0296,1.0296,1.0293,1.0294,45700000.0
2008-06-10 10:35:00,1.0294,1.0296,1.0294,1.0296,32400000.0
2008-06-10 10:36:00,1.0296,1.0296,1.02945,1.02945,11900000.0
2008-06-10 10:37:00,1.02945,1.0295,1.0293,1.0294,53600000.0
2008-06-10 10:38:00,1.0294,1.0295,1.0294,1.0294,33000000.0
2008-06-10 10:39:00,1.0294,1.0294,1.0292,1.0292,44900000.0
2008-06-10 10:40:00,1.0292,1.0292,1.0292,1.0292,8400000.0
2008-06-10 10:41:00,1.0292,1.0292,1.02875,1.02875,99700000.0
2008-06-10 10:42:00,1.02875,1.0288,1.0287,1.0287,19500000.0
2008-06-10 10:43:00,1.02865,1.0288,1.02865,1.0288,6500000.0
2008-06-10 10:44:00,1.0288,1.0289,1.0287,1.0287,31500000.0
2008-06-10 10:45:00,1.0287,1.0291,1.0287,1.029,59600000.0
2008-06-10 10:46:00,1.029,1.029,1.0289,1.0289,57800000.0
2008-06-10 10:47:00,1.0289,1.0294,1.0289,1.0294,59300000.0
2008-06-10 10:48:00,1.0294,1.0295,1.0292,1.0295,60000000.0
2008-06-10 10:49:00,1.0295,1.02955,1.0294,1.0295,40800000.0
2008-06-10 10:50:00,1.0294,1.0294,1.0293,1.0293,14800000.0
2008-06-10 10:51:00,1.0294,1.0295,1.0293,1.0294,28100000.0
2008-06-10 10:52:00,1.02945,1.0295,1.0293,1.0294,17700000.0
2008-06-10 10:53:00,1.0294,1.0295,1.0286,1.0286,87400000.0
2008-06-10 10:54:00,1.0287,1.029,1.02865,1.0288,72700000.0
2008-06-10 10:55:00,1.0288,1.0294,1.0288,1.0293,84100000.0
2008-06-10 10:56:00,1.0293,1.0294,1.0291,1.0294,86900000.0
2008-06-10 10:57:00,1.0294,1.02955,1.0287,1.0287,222800000.0
2008-06-10 10:58:00,1.0287,1.0291,1.0287,1.0288,115100000.0
2008-06-10 10:59:00,1.0288,1.0295,1.0288,1.0292,124400000.0
2008-06-10 11:00:00,1.0292,1.0298,1.0289,1.0298,63819336.0
2008-06-10 11:01:00,1.0298,1.02995,1.02945,1.02955,90500000.0
2008-06-10 11:02:00,1.02955,1.0311,1.0295,1.031,100200000.0
2008-06-10 11:03:00,1.031,1.03105,1.0307,1.03085,67400000.0
2008-06-10 11:04:00,1.03085,1.0309,1.03045,1.03055,59800000.0
2008-06-10 11:05:00,1.03055,1.031,1.0305,1.03075,53800000.0
2008-06-10 11:06:00,1.03085,1.0309,1.0307,1.0307,109900000.0
2008-06-10 11:07:00,1.0307,1.0308,1.02945,1.02975,218600000.0
2008-06-10 11:08:00,1.0298,1.0299,1.02955,1.0296,73400000.0
2008-06-10 11:09:00,1.02965,1.0298,1.0295,1.0295,65200000.0
2008-06-10 11:10:00,1.0295,1.0297,1.0293,1.0293,92300000.0
2008-06-10 11:11:00,1.0293,1.0293,1.02905,1.02925,54300000.0
2008-06-10 11:12:00,1.02925,1.0308,1.02925,1.0302,148700000.0
2008-06-10 11:13:00,1.0302,1.0302,1.0296,1.0296,79400000.0
2008-06-10 11:14:00,1.0296,1.03,1.0296,1.03,134200000.0
2008-06-10 11:15:00,1.03,1.03,1.0297,1.0297,45500000.0
2008-06-10 11:16:00,1.0297,1.0305,1.0297,1.03035,52200000.0
2008-06-10 11:17:00,1.03035,1.03055,1.0303,1.0303,58600000.0
2008-06-10 11:18:00,1.0303,1.0309,1.0299,1.0306,129500000.0
2008-06-10 11:19:00,1.0306,1.0307,1.0303,1.0307,23200000.0
2008-06-10 11:20:00,1.0307,1.0309,1.03025,1.03025,52500000.0
2008-06-10 11:21:00,1.0303,1.0306,1.0303,1.0304,46100000.0
2008-06-10 11:22:00,1.0303,1.0303,1.0298,1.02985,66200000.0
2008-06-10 11:23:00,1.0298,1.0301,1.0298,1.0301,47800000.0
2008-06-10 11:24:00,1.0301,1.0302,1.0299,1.0299,67100000.0
2008-06-10 11:25:00,1.0299,1.0299,1.0299,1.0299,22800000.0
2008-06-10 11:26:00,1.0299,1.0299,1.0296,1.0297,62500000.0
2008-06-10 11:27:00,1.02975,1.02985,1.0297,1.0297,19200000.0
2008-06-10 11:28:00,1.0296,1.0296,1.0293,1.0294,61000000.0
2008-06-10 11:29:00,1.0294,1.0294,1.0294,1.0294,9500000.0
2008-06-10 11:30:00,1.0294,1.0295,1.02935,1.0294,42900000.0
2008-06-10 11:31:00,1.0294,1.0294,1.0294,1.0294,9300000.0
2008-06-10 11:32:00,1.0294,1.03035,1.0294,1.03005,25800000.0
2008-06-10 11:33:00,1.03015,1.0303,1.03,1.03,28400000.0
2008-06-10 11:34:00,1.03,1.03,1.0297,1.0297,17300000.0
2008-06-10 11:35:00,1.0297,1.0298,1.0297,1.0297,67000000.0
2008-06-10 11:36:00,1.02975,1.0304,1.0297,1.0302,93100000.0
2008-06-10 11:37:00,1.03035,1.0305,1.0302,1.03045,32900000.0
2008-06-10 11:38:00,1.03045,1.0308,1.03045,1.0308,33100000.0
2008-06-10 11:39:00,1.0308,1.03085,1.0307,1.03085,23800000.0
2008-06-10 11:40:00,1.0308,1.0313,1.0308,1.0312,78000000.0
2008-06-10 11:41:00,1.0312,1.0315,1.0312,1.0315,51200000.0
2008-06-10 11:42:00,1.0315,1.0323,1.0315,1.0318,112500000.0
2008-06-10 11:43:00,1.0318,1.032,1.0312,1.0315,107900000.0
2008-06-10 11:44:00,1.0315,1.0316,1.0311,1.0311,127100000.0
2008-06-10 11:45:00,1.0311,1.0314,1.0311,1.0314,30000000.0
2008-06-10 11:46:00,1.0314,1.0314,1.0309,1.03105,62800000.0
2008-06-10 11:47:00,1.03125,1.03125,1.03105,1.03105,31100000.0
2008-06-10 11:48:00,1.0311,1.0313,1.031,1.031,59200000.0
2008-06-10 11:49:00,1.031,1.031,1.0305,1.0305,113000000.0
2008-06-10 11:50:00,1.0305,1.03055,1.0303,1.0303,77400000.0
2008-06-10 11:51:00,1.0303,1.0304,1.0297,1.03,56500000.0
2008-06-10 11:52:00,1.03,1.0301,1.0299,1.0301,16200000.0
2008-06-10 11:53:00,1.0301,1.03155,1.0301,1.03155,110100000.0
2008-06-10 11:54:00,1.0316,1.03195,1.03055,1.03055,104900000.0
2008-06-10 11:55:00,1.0306,1.03135,1.0306,1.03105,99700000.0
2008-06-10 11:56:00,1.0311,1.0312,1.031,1.031,58000000.0
2008-06-10 11:57:00,1.031,1.0312,1.031,1.0312,88200000.0
2008-06-10 11:58:00,1.03115,1.0312,1.0311,1.0312,32700000.0
2008-06-10 11:59:00,1.0312,1.0312,1.03115,1.0312,61900000.0
2008-06-10 12:00:00,1.0312,1.03155,1.0311,1.0315,86500000.0
2008-06-10 12:01:00,1.0315,1.03165,1.03145,1.0316,60700000.0
2008-06-10 12:02:00,1.03165,1.0317,1.03155,1.03155,12600000.0
2008-06-10 12:03:00,1.03155,1.0317,1.03155,1.0317,18900000.0
2008-06-10 12:04:00,1.0317,1.0317,1.0315,1.0315,18200000.0
2008-06-10 12:05:00,1.0315,1.0315,1.0314,1.0314,63000000.0
2008-06-10 12:06:00,1.03145,1.0316,1.0314,1.03155,76700000.0
2008-06-10 12:07:00,1.03155,1.0316,1.0315,1.03155,16300000.0
2008-06-10 12:08:00,1.03155,1.03155,1.0312,1.0315,32500000.0
2008-06-10 12:09:00,1.0315,1.0317,1.0315,1.03165,9400000.0
2008-06-10 12:10:00,1.03165,1.03165,1.03115,1.0312,67500000.0
2008-06-10 12:11:00,1.0312,1.0312,1.0312,1.0312,5800000.0
2008-06-10 12:12:00,1.0312,1.0312,1.03045,1.03045,53700000.0
2008-06-10 12:13:00,1.03035,1.03105,1.02995,1.03105,88300000.0
2008-06-10 12:14:00,1.03105,1.03105,1.0305,1.03065,57500000.0
2008-06-10 12:15:00,1.0307,1.0309,1.0306,1.0309,16800000.0
2008-06-10 12:16:00,1.03095,1.0313,1.0309,1.0313,35100000.0
2008-06-10 12:17:00,1.0313,1.0313,1.031,1.0312,37000000.0
2008-06-10 12:18:00,1.0312,1.0312,1.031,1.031,69300000.0
2008-06-10 12:19:00,1.031,1.0311,1.031,1.0311,44200000.0
2008-06-10 12:20:00,1.0311,1.0311,1.0307,1.0307,81800000.0
2008-06-10 12:21:00,1.0307,1.0309,1.0307,1.0307,20900000.0
2008-06-10 12:22:00,1.0307,1.0308,1.0307,1.03075,23200000.0
2008-06-10 12:23:00,1.03075,1.03085,1.03075,1.03085,13400000.0
2008-06-10 12:24:00,1.03085,1.031,1.0306,1.0309,39500000.0
2008-06-10 12:25:00,1.0311,1.0312,1.0309,1.03105,35500000.0
2008-06-10 12:26:00,1.03105,1.0315,1.031,1.0313,63400000.0
2008-06-10 12:27:00,1.0313,1.0314,1.0313,1.0314,12400000.0
2008-06-10 12:28:00,1.0314,1.0315,1.0313,1.0314,71900000.0
2008-06-10 12:29:00,1.0314,1.03145,1.0313,1.0314,20300000.0
2008-06-10 12:30:00,1.0315,1.0315,1.0313,1.0313,44800000.0
2008-06-10 12:31:00,1.03145,1.0315,1.0313,1.0314,26300000.0
2008-06-10 12:32:00,1.0314,1.0314,1.0314,1.0314,900000.0
2008-06-10 12:33:00,1.0314,1.0314,1.03115,1.0312,23100000.0
2008-06-10 12:34:00,1.0312,1.0313,1.0309,1.0309,40100000.0
2008-06-10 12:35:00,1.0308,1.0308,1.0307,1.0307,11000000.0
2008-06-10 12:36:00,1.0307,1.0307,1.0306,1.03065,9300000.0
2008-06-10 12:37:00,1.03065,1.03075,1.0306,1.03075,19400000.0
2008-06-10 12:38:00,1.0307,1.0307,1.03065,1.0307,4600000.0
2008-06-10 12:39:00,1.0307,1.03075,1.0306,1.0306,30500000.0
2008-06-10 12:40:00,1.0306,1.0306,1.0306,1.0306,3200000.0
2008-06-10 12:41:00,1.0306,1.0312,1.0306,1.0311,68600000.0
2008-06-10 12:42:00,1.0311,1.0312,1.03105,1.0311,18900000.0
2008-06-10 12:43:00,1.0311,1.0312,1.03045,1.0308,51500000.0
2008-06-10 12:44:00,1.0308,1.0308,1.0308,1.0308,6800000.0
2008-06-10 12:45:00,1.0308,1.0308,1.0306,1.0306,64000000.0
2008-06-10 12:46:00,1.0306,1.0306,1.0306,1.0306,19900000.0
2008-06-10 12:47:00,1.0306,1.0306,1.0301,1.0303,66400000.0
2008-06-10 12:48:00,1.0303,1.0305,1.0303,1.0304,51000000.0
2008-06-10 12:49:00,1.0304,1.0308,1.0304,1.0304,38000000.0
2008-06-10 12:50:00,1.03045,1.0305,1.03045,1.0305,19500000.0
2008-06-10 12:51:00,1.0305,1.0305,1.0304,1.03045,22000000.0
2008-06-10 12:52:00,1.03045,1.03045,1.0304,1.0304,22300000.0
2008-06-10 12:53:00,1.0304,1.0305,1.0304,1.0304,22300000.0
2008-06-10 12:54:00,1.0304,1.0304,1.0301,1.0301,36900000.0
2008-06-10 12:55:00,1.0301,1.0302,1.03,1.03005,59000000.0
2008-06-10 12:56:00,1.03,1.0301,1.0299,1.02995,47900000.0
2008-06-10 12:57:00,1.0299,1.02995,1.0299,1.0299,60900000.0
2008-06-10 12:58:00,1.0299,1.0304,1.0299,1.0302,58200000.0
2008-06-10 12:59:00,1.0302,1.0306,1.0302,1.0306,63600000.0
2008-06-10 13:00:00,1.03065,1.0307,1.03015,1.03015,110300000.0
2008-06-10 13:01:00,1.0302,1.03085,1.0302,1.0303,69600000.0
2008-06-10 13:02:00,1.0303,1.0307,1.0302,1.0305,41100000.0
2008-06-10 13:03:00,1.0305,1.0306,1.03015,1.0302,45100000.0
2008-06-10 13:04:00,1.0302,1.0302,1.0301,1.03015,52600000.0
2008-06-10 13:05:00,1.0301,1.0301,1.02995,1.02995,90800000.0
2008-06-10 13:06:00,1.02995,1.02995,1.0298,1.0298,17100000.0
2008-06-10 13:07:00,1.0298,1.0298,1.0295,1.02955,48900000.0
2008-06-10 13:08:00,1.0296,1.0296,1.0295,1.0295,34500000.0
2008-06-10 13:09:00,1.0295,1.0296,1.02925,1.02955,44400000.0
2008-06-10 13:10:00,1.0296,1.02965,1.0295,1.02955,13000000.0
2008-06-10 13:11:00,1.0296,1.02975,1.0296,1.0297,17900000.0
2008-06-10 13:12:00,1.0297,1.0297,1.0296,1.0296,21000000.0
2008-06-10 13:13:00,1.0296,1.0296,1.02955,1.02955,6800000.0
2008-06-10 13:14:00,1.02955,1.02955,1.02955,1.02955,2300000.0
2008-06-10 13:15:00,1.02955,1.0297,1.0295,1.02955,8500000.0
2008-06-10 13:16:00,1.02955,1.02955,1.0294,1.0295,19400000.0
2008-06-10 13:17:00,1.02945,1.02945,1.02935,1.0294,40100000.0
2008-06-10 13:18:00,1.02945,1.0296,1.0294,1.0295,56400000.0
2008-06-10 13:19:00,1.02955,1.02975,1.0294,1.0294,140600000.0
2008-06-10 13:20:00,1.0294,1.0294,1.0291,1.0294,32100000.0
2008-06-10 13:21:00,1.0294,1.0295,1.0293,1.0294,50100000.0
2008-06-10 13:22:00,1.0294,1.0296,1.0294,1.0295,15500000.0
2008-06-10 13:23:00,1.02945,1.0295,1.0293,1.0293,15500000.0
2008-06-10 13:24:00,1.0293,1.0293,1.0289,1.0289,79200000.0
2008-06-10 13:25:00,1.0289,1.02905,1.0286,1.0287,69300000.0
2008-06-10 13:26:00,1.0287,1.02885,1.0286,1.0288,39500000.0
2008-06-10 13:27:00,1.0288,1.02885,1.0288,1.02885,3400000.0
2008-06-10 13:28:00,1.02885,1.02885,1.02885,1.02885,4500000.0
2008-06-10 13:29:00,1.02885,1.0295,1.02885,1.02935,51300000.0
2008-06-10 13:30:00,1.0293,1.0294,1.0293,1.0293,34100000.0
2008-06-10 13:31:00,1.0293,1.0294,1.0293,1.02935,9100000.0
2008-06-10 13:32:00,1.02935,1.02935,1.0291,1.0291,40300000.0
2008-06-10 13:33:00,1.02915,1.0292,1.02905,1.02905,35100000.0
2008-06-10 13:34:00,1.02905,1.02925,1.02905,1.0292,19100000.0
2008-06-10 13:35:00,1.02915,1.02945,1.0291,1.02945,23600000.0
2008-06-10 13:36:00,1.02945,1.0295,1.02925,1.0293,40800000.0
2008-06-10 13:37:00,1.0293,1.0295,1.0293,1.0293,70500000.0
2008-06-10 13:38:00,1.0293,1.0294,1.0293,1.0293,88600000.0
2008-06-10 13:39:00,1.0293,1.0293,1.0289,1.029,47300000.0
2008-06-10 13:40:00,1.029,1.029,1.0284,1.0285,111800000.0
2008-06-10 13:41:00,1.02855,1.0288,1.0285,1.02865,101100000.0
2008-06-10 13:42:00,1.02865,1.0287,1.0284,1.0285,64700000.0
2008-06-10 13:43:00,1.0285,1.02875,1.02845,1.02865,27800000.0
2008-06-10 13:44:00,1.02865,1.0287,1.02865,1.02865,17100000.0
2008-06-10 13:45:00,1.02865,1.0287,1.02865,1.0287,23300000.0
2008-06-10 13:46:00,1.0287,1.0288,1.0287,1.0288,8100000.0
2008-06-10 13:47:00,1.02875,1.02895,1.0287,1.0289,9300000.0
2008-06-10 13:48:00,1.02895,1.029,1.02895,1.029,18400000.0
2008-06-10 13:49:00,1.029,1.02925,1.029,1.0292,50800000.0
2008-06-10 13:50:00,1.0292,1.02965,1.0292,1.0295,56400000.0
2008-06-10 13:51:00,1.0295,1.0297,1.0294,1.0294,40200000.0
2008-06-10 13:52:00,1.02945,1.0295,1.02915,1.02925,69400000.0
2008-06-10 13:53:00,1.02925,1.0293,1.0292,1.0292,19500000.0
2008-06-10 13:54:00,1.0292,1.0294,1.0292,1.0294,15700000.0
2008-06-10 13:55:00,1.0294,1.0294,1.0292,1.02935,33000000.0
2008-06-10 13:56:00,1.02935,1.02935,1.02915,1.02915,13300000.0
2008-06-10 13:57:00,1.0292,1.02935,1.0291,1.0291,33100000.0
2008-06-10 13:58:00,1.0291,1.0294,1.02905,1.0292,46000000.0
2008-06-10 13:59:00,1.0292,1.0296,1.0292,1.0295,107100000.0
2008-06-10 14:00:00,1.0295,1.0295,1.02925,1.0295,15900000.0
2008-06-10 14:01:00,1.0295,1.0295,1.02915,1.02925,35800000.0
2008-06-10 14:02:00,1.02925,1.0293,1.02915,1.0292,39200000.0
2008-06-10 14:03:00,1.0292,1.02945,1.0292,1.0294,19500000.0
2008-06-10 14:04:00,1.02935,1.0296,1.02935,1.02945,87100000.0
2008-06-10 14:05:00,1.02945,1.0295,1.0292,1.0292,16800000.0
2008-06-10 14:06:00,1.0292,1.0292,1.0288,1.0288,90700000.0
2008-06-10 14:07:00,1.0288,1.02935,1.0286,1.02935,137400000.0
2008-06-10 14:08:00,1.02935,1.02935,1.0292,1.0292,22700000.0
2008-06-10 14:09:00,1.0293,1.02945,1.0292,1.02935,133300000.0
2008-06-10 14:10:00,1.02935,1.02955,1.02935,1.02955,46300000.0
2008-06-10 14:11:00,1.0295,1.02965,1.0294,1.0294,56600000.0
2008-06-10 14:12:00,1.0294,1.0295,1.02935,1.02945,65400000.0
2008-06-10 14:13:00,1.0295,1.0297,1.0294,1.0294,103900000.0
2008-06-10 14:14:00,1.0294,1.0295,1.0292,1.0292,188100000.0
2008-06-10 14:15:00,1.0292,1.0292,1.02895,1.0292,103400000.0
2008-06-10 14:16:00,1.0292,1.0295,1.0292,1.0295,42000000.0
2008-06-10 14:17:00,1.0295,1.0297,1.0295,1.0296,56200000.0
2008-06-10 14:18:00,1.0296,1.0297,1.02945,1.0295,49600000.0
2008-06-10 14:19:00,1.02945,1.02965,1.02935,1.0296,42200000.0
2008-06-10 14:20:00,1.0297,1.0299,1.0296,1.0297,119900000.0
2008-06-10 14:21:00,1.0297,1.0298,1.0294,1.02955,126300000.0
2008-06-10 14:22:00,1.02955,1.0297,1.0295,1.02955,93500000.0
2008-06-10 14:23:00,1.02955,1.02955,1.02845,1.0285,167400000.0
2008-06-10 14:24:00,1.0285,1.02875,1.02845,1.0285,132200000.0
2008-06-10 14:25:00,1.02855,1.0286,1.0285,1.0286,77800000.0
2008-06-10 14:26:00,1.0286,1.0292,1.0286,1.02905,190200000.0
2008-06-10 14:27:00,1.02905,1.02915,1.0288,1.02915,104100000.0
2008-06-10 14:28:00,1.02915,1.02915,1.02885,1.0289,82400000.0
2008-06-10 14:29:00,1.0289,1.029,1.0288,1.0288,109600000.0
2008-06-10 14:30:00,1.0288,1.0296,1.0286,1.0292,90100000.0
2008-06-10 14:31:00,1.0292,1.0295,1.0292,1.0293,76200000.0
2008-06-10 14:32:00,1.0293,1.0293,1.02905,1.02915,68700000.0
2008-06-10 14:33:00,1.02915,1.02925,1.029,1.0291,60800000.0
2008-06-10 14:34:00,1.0292,1.0294,1.0292,1.0294,36300000.0
2008-06-10 14:35:00,1.0294,1.02985,1.0294,1.0297,188600000.0
2008-06-10 14:36:00,1.0297,1.0297,1.0293,1.0293,197700000.0
2008-06-10 14:37:00,1.0293,1.0297,1.0292,1.0294,169600000.0
2008-06-10 14:38:00,1.0294,1.0297,1.0293,1.0295,178900000.0
2008-06-10 14:39:00,1.0295,1.0299,1.0295,1.02985,179100000.0
2008-06-10 14:40:00,1.02985,1.0302,1.0297,1.0298,185700000.0
2008-06-10 14:41:00,1.0298,1.03,1.0297,1.0297,126500000.0
2008-06-10 14:42:00,1.0297,1.0299,1.0296,1.0299,132100000.0
2008-06-10 14:43:00,1.0299,1.0301,1.0299,1.0301,91500000.0
2008-06-10 14:44:00,1.0301,1.03015,1.0298,1.02995,113567200.0
2008-06-10 14:45:00,1.0301,1.0303,1.0301,1.03025,97800000.0
2008-06-10 14:46:00,1.03025,1.0304,1.0301,1.0301,62500000.0
2008-06-10 14:47:00,1.0301,1.0304,1.0301,1.0303,146000000.0
2008-06-10 14:48:00,1.03035,1.0306,1.0302,1.0306,147900000.0
2008-06-10 14:49:00,1.0306,1.0307,1.0306,1.0306,86500000.0
2008-06-10 14:50:00,1.0306,1.0307,1.0306,1.0306,81300000.0
2008-06-10 14:51:00,1.03065,1.03075,1.0305,1.0305,39700000.0
2008-06-10 14:52:00,1.0305,1.0305,1.0302,1.0303,49500000.0
2008-06-10 14:53:00,1.0303,1.0305,1.0302,1.0305,87600000.0
2008-06-10 14:54:00,1.0305,1.0306,1.02985,1.03,71500000.0
2008-06-10 14:55:00,1.03005,1.0302,1.03,1.03,28300000.0
2008-06-10 14:56:00,1.03,1.03015,1.0297,1.0297,189620000.0
2008-06-10 14:57:00,1.0297,1.03025,1.0294,1.03,151240000.0
2008-06-10 14:58:00,1.03,1.0312,1.03,1.0312,147100000.0
2008-06-10 14:59:00,1.0312,1.0315,1.0305,1.0307,176200000.0
2008-06-10 15:00:00,1.0305,1.0305,1.0215,1.0227,196400032.0
2008-06-10 15:01:00,1.0227,1.0235,1.0223,1.0227,200700000.0
2008-06-10 15:02:00,1.0227,1.0231,1.0224,1.0228,145500000.0
2008-06-10 15:03:00,1.0228,1.0228,1.0224,1.0226,83578010.0
2008-06-10 15:04:00,1.0226,1.0226,1.021,1.0211,115200000.0
2008-06-10 15:05:00,1.0211,1.02185,1.021,1.02175,82400000.0
2008-06-10 15:06:00,1.0217,1.0225,1.0217,1.0224,171596000.0
2008-06-10 15:07:00,1.0224,1.0224,1.0217,1.02185,52262558.0
2008-06-10 15:08:00,1.02185,1.0223,1.0218,1.0223,144396000.0
2008-06-10 15:09:00,1.0222,1.0222,1.0215,1.0215,101640000.0
2008-06-10 15:10:00,1.0216,1.02195,1.0213,1.0216,171064000.0
2008-06-10 15:11:00,1.0216,1.0216,1.0211,1.0211,43024000.0
2008-06-10 15:12:00,1.0211,1.02115,1.02045,1.0206,58756000.0
2008-06-10 15:13:00,1.0206,1.021,1.0205,1.0207,56900000.0
2008-06-10 15:14:00,1.0207,1.02085,1.0206,1.0208,30700000.0
2008-06-10 15:15:00,1.0208,1.0208,1.0204,1.02045,109944000.0
2008-06-10 15:16:00,1.02045,1.02065,1.02045,1.02065,99200000.0
2008-06-10 15:17:00,1.02065,1.0212,1.02065,1.0212,63688000.0
2008-06-10 15:18:00,1.0212,1.0213,1.0212,1.0212,26736000.0
2008-06-10 15:19:00,1.0212,1.0212,1.0208,1.0211,28284000.0
2008-06-10 15:20:00,1.0211,1.0211,1.02,1.0203,51060000.0
2008-06-10 15:21:00,1.0203,1.0204,1.0197,1.02,15408000.0
2008-06-10 15:22:00,1.0201,1.0211,1.0199,1.0211,50600000.0
2008-06-10 15:23:00,1.0211,1.0213,1.0205,1.0205,64436000.0
2008-06-10 15:24:00,1.0205,1.0207,1.0203,1.0204,12940000.0
2008-06-10 15:25:00,1.0204,1.0206,1.0199,1.0202,35044000.0
2008-06-10 15:26:00,1.0202,1.0202,1.0196,1.0198,13348000.0
2008-06-10 15:27:00,1.0198,1.021,1.01965,1.0209,33300000.0
2008-06-10 15:28:00,1.0209,1.0209,1.0202,1.0206,49400000.0
2008-06-10 15:29:00,1.0208,1.0212,1.0208,1.02095,54500000.0
2008-06-10 15:30:00,1.02105,1.02125,1.02105,1.02115,40200000.0
2008-06-10 15:31:00,1.02115,1.02115,1.0206,1.02065,67294000.0
2008-06-10 15:32:00,1.02065,1.0207,1.0205,1.0207,58700000.0
2008-06-10 15:33:00,1.0207,1.0207,1.0204,1.0206,60432000.0
2008-06-10 15:34:00,1.0206,1.0209,1.02055,1.02055,152392000.0
2008-06-10 15:35:00,1.02055,1.0208,1.0205,1.0207,42572000.0
2008-06-10 15:36:00,1.0207,1.0207,1.0201,1.0202,65292000.0
2008-06-10 15:37:00,1.0202,1.0204,1.0197,1.0197,144468000.0
2008-06-10 15:38:00,1.0197,1.0197,1.0195,1.01955,76024000.0
2008-06-10 15:39:00,1.01955,1.01975,1.01955,1.0197,52328000.0
2008-06-10 15:40:00,1.01975,1.02005,1.0195,1.01975,148564000.0
2008-06-10 15:41:00,1.01985,1.0199,1.0197,1.0197,47920000.0
2008-06-10 15:42:00,1.0197,1.02005,1.0197,1.01995,58828000.0
2008-06-10 15:43:00,1.01995,1.0203,1.0199,1.02025,63740000.0
2008-06-10 15:44:00,1.0204,1.0206,1.02025,1.0203,124944000.0
2008-06-10 15:45:00,1.0204,1.02055,1.0201,1.0201,185400000.0
2008-06-10 15:46:00,1.0201,1.0202,1.0201,1.0202,120140000.0
2008-06-10 15:47:00,1.0202,1.0204,1.0201,1.0203,104296000.0
2008-06-10 15:48:00,1.0203,1.02065,1.0203,1.0204,87492000.0
2008-06-10 15:49:00,1.0204,1.0204,1.0203,1.0203,79348000.0
2008-06-10 15:50:00,1.0203,1.0204,1.0202,1.0202,45284000.0
2008-06-10 15:51:00,1.0203,1.0203,1.0198,1.0202,123876000.0
2008-06-10 15:52:00,1.0202,1.0203,1.02,1.0203,91236000.0
2008-06-10 15:53:00,1.0202,1.02025,1.02005,1.0201,98216000.0
2008-06-10 15:54:00,1.0201,1.0201,1.0201,1.0201,3100000.0
2008-06-10 15:55:00,1.0201,1.0202,1.02,1.02,44624000.0
2008-06-10 15:56:00,1.02,1.02025,1.01995,1.02,148284000.0
2008-06-10 15:57:00,1.02,1.02045,1.01995,1.0203,149600000.0
2008-06-10 15:58:00,1.0203,1.02045,1.02005,1.02045,87076000.0
2008-06-10 15:59:00,1.02045,1.02155,1.02045,1.02145,114000000.0
2008-06-10 16:00:00,1.02145,1.0215,1.02045,1.02045,81652000.0
2008-06-10 16:01:00,1.02045,1.02105,1.0204,1.021,102996000.0
2008-06-10 16:02:00,1.021,1.021,1.0208,1.0208,12848000.0
2008-06-10 16:03:00,1.0208,1.0208,1.02045,1.02045,61264000.0
2008-06-10 16:04:00,1.02045,1.02075,1.02045,1.0205,102140000.0
2008-06-10 16:05:00,1.0205,1.0207,1.0197,1.0197,137936000.0
2008-06-10 16:06:00,1.0197,1.0201,1.0197,1.0199,137388000.0
2008-06-10 16:07:00,1.0199,1.0199,1.0197,1.0199,84888000.0
2008-06-10 16:08:00,1.0199,1.021,1.0199,1.02045,200096000.0
2008-06-10 16:09:00,1.02045,1.02045,1.02025,1.02035,96500000.0
2008-06-10 16:10:00,1.02045,1.02055,1.02035,1.02045,86700000.0
2008-06-10 16:11:00,1.02045,1.02065,1.02045,1.02065,60800000.0
2008-06-10 16:12:00,1.02075,1.02105,1.02075,1.02105,69800000.0
2008-06-10 16:13:00,1.02105,1.02105,1.02045,1.02045,105600000.0
2008-06-10 16:14:00,1.0205,1.02095,1.0205,1.02075,189780000.0
2008-06-10 16:15:00,1.02075,1.02085,1.02065,1.02065,62400000.0
2008-06-10 16:16:00,1.02065,1.0207,1.02065,1.02065,26100000.0
2008-06-10 16:17:00,1.02065,1.02065,1.02065,1.02065,37000000.0
2008-06-10 16:18:00,1.02065,1.0207,1.02065,1.0207,66000000.0
2008-06-10 16:19:00,1.0207,1.0211,1.0207,1.021,47600000.0
2008-06-10 16:20:00,1.02115,1.02115,1.02095,1.021,78000000.0
2008-06-10 16:21:00,1.02105,1.02105,1.0209,1.02095,70400000.0
2008-06-10 16:22:00,1.02095,1.021,1.0209,1.02095,73200000.0
2008-06-10 16:23:00,1.02095,1.02095,1.02065,1.02075,118648000.0
2008-06-10 16:24:00,1.02065,1.02075,1.02055,1.02075,55300000.0
2008-06-10 16:25:00,1.02075,1.02075,1.0206,1.0206,99700000.0
2008-06-10 16:26:00,1.02065,1.02075,1.0206,1.02075,28400000.0
2008-06-10 16:27:00,1.02075,1.02095,1.02075,1.02085,60400000.0
2008-06-10 16:28:00,1.02085,1.02095,1.02085,1.0209,36800000.0
2008-06-10 16:29:00,1.0209,1.02095,1.0209,1.0209,21200000.0
2008-06-10 16:30:00,1.0209,1.0209,1.0209,1.0209,12400000.0
2008-06-10 16:31:00,1.0209,1.0209,1.02065,1.02075,15396000.0
2008-06-10 16:32:00,1.02085,1.02085,1.0206,1.0206,40400000.0
2008-06-10 16:33:00,1.0206,1.0206,1.02025,1.0204,29500000.0
2008-06-10 16:34:00,1.02035,1.0205,1.0203,1.0204,30200000.0
2008-06-10 16:35:00,1.02045,1.02045,1.0204,1.02045,23300000.0
2008-06-10 16:36:00,1.02045,1.02045,1.02035,1.02045,39800000.0
2008-06-10 16:37:00,1.02045,1.0206,1.0204,1.02055,77100000.0
2008-06-10 16:38:00,1.0207,1.0208,1.0205,1.0205,36200000.0
2008-06-10 16:39:00,1.0206,1.02105,1.0206,1.02105,23200000.0
2008-06-10 16:40:00,1.02105,1.02105,1.02095,1.02105,105100000.0
2008-06-10 16:41:00,1.02105,1.0212,1.0208,1.02115,88100000.0
2008-06-10 16:42:00,1.02115,1.02115,1.02085,1.02085,63800000.0
2008-06-10 16:43:00,1.02085,1.02095,1.0207,1.0207,89000000.0
2008-06-10 16:44:00,1.0207,1.02075,1.02035,1.02055,43428000.0
2008-06-10 16:45:00,1.02055,1.02055,1.0205,1.02055,41100000.0
2008-06-10 16:46:00,1.02055,1.02065,1.0204,1.02045,62600000.0
2008-06-10 16:47:00,1.02045,1.02055,1.02035,1.02055,61200000.0
2008-06-10 16:48:00,1.02055,1.0206,1.02045,1.02045,51348000.0
2008-06-10 16:49:00,1.0204,1.0204,1.0203,1.0203,28500000.0
2008-06-10 16:50:00,1.0204,1.02065,1.0204,1.02055,94200000.0
2008-06-10 16:51:00,1.02065,1.02085,1.02055,1.0207,71300000.0
2008-06-10 16:52:00,1.0207,1.0212,1.0207,1.02085,172600000.0
2008-06-10 16:53:00,1.02085,1.02095,1.02085,1.02095,69600000.0
2008-06-10 16:54:00,1.02095,1.02105,1.02055,1.02075,33144000.0
2008-06-10 16:55:00,1.0208,1.02145,1.0208,1.0214,64200000.0
2008-06-10 16:56:00,1.02135,1.0217,1.0213,1.0215,61692000.0
2008-06-10 16:57:00,1.0215,1.0221,1.0213,1.0219,145196000.0
2008-06-10 16:58:00,1.0219,1.0226,1.0215,1.0215,195680000.0
2008-06-10 16:59:00,1.0215,1.02175,1.02105,1.02105,70716000.0
2008-06-10 17:00:00,1.02105,1.02135,1.02085,1.02115,60432000.0
2008-06-10 17:01:00,1.0212,1.0212,1.0209,1.02095,31680000.0
2008-06-10 17:02:00,1.02095,1.0214,1.0209,1.02135,38500000.0
2008-06-10 17:03:00,1.0214,1.0216,1.02095,1.021,42124000.0
2008-06-10 17:04:00,1.021,1.021,1.0209,1.021,16800000.0
2008-06-10 17:05:00,1.021,1.0211,1.02095,1.02095,41000000.0
2008-06-10 17:06:00,1.02095,1.02135,1.02095,1.02135,16900000.0
2008-06-10 17:07:00,1.02135,1.02205,1.02135,1.02165,67672000.0
2008-06-10 17:08:00,1.0216,1.0216,1.0212,1.0215,79288000.0
2008-06-10 17:09:00,1.0215,1.02175,1.02115,1.02115,104700000.0
2008-06-10 17:10:00,1.02115,1.02115,1.0211,1.02115,45596000.0
2008-06-10 17:11:00,1.02115,1.02135,1.02115,1.02135,6000000.0
2008-06-10 17:12:00,1.02135,1.02135,1.02105,1.02115,19240000.0
2008-06-10 17:13:00,1.02115,1.0212,1.0211,1.0212,19200000.0
2008-06-10 17:14:00,1.0212,1.0213,1.0211,1.02125,15700000.0
2008-06-10 17:15:00,1.02125,1.0214,1.0212,1.02125,48600000.0
2008-06-10 17:16:00,1.02125,1.0213,1.02125,1.0213,21000000.0
2008-06-10 17:17:00,1.02135,1.0217,1.02125,1.02145,47832000.0
2008-06-10 17:18:00,1.02145,1.02175,1.02135,1.02175,192484000.0
2008-06-10 17:19:00,1.02175,1.0223,1.02155,1.02165,92788000.0
2008-06-10 17:20:00,1.02165,1.02175,1.02155,1.02155,51900000.0
2008-06-10 17:21:00,1.02165,1.02165,1.0216,1.0216,9400000.0
2008-06-10 17:22:00,1.0216,1.02175,1.0216,1.02165,34500000.0
2008-06-10 17:23:00,1.02165,1.0217,1.02165,1.02165,32000000.0
2008-06-10 17:24:00,1.02165,1.02255,1.02165,1.02255,91844000.0
2008-06-10 17:25:00,1.02255,1.0237,1.02245,1.02325,92680000.0
2008-06-10 17:26:00,1.02325,1.02365,1.023,1.0235,107348000.0
2008-06-10 17:27:00,1.0235,1.0236,1.02305,1.02355,91640000.0
2008-06-10 17:28:00,1.0235,1.0236,1.0228,1.02305,90188000.0
2008-06-10 17:29:00,1.0231,1.02385,1.0231,1.0238,107500000.0
2008-06-10 17:30:00,1.0238,1.0238,1.0235,1.0235,72048000.0
2008-06-10 17:31:00,1.0235,1.02355,1.0232,1.0232,57788000.0
2008-06-10 17:32:00,1.0232,1.0232,1.023,1.02315,93484000.0
2008-06-10 17:33:00,1.02315,1.02315,1.023,1.023,31892000.0
2008-06-10 17:34:00,1.023,1.02325,1.023,1.0231,54448000.0
2008-06-10 17:35:00,1.0231,1.0233,1.02305,1.0233,129100000.0
2008-06-10 17:36:00,1.0233,1.02385,1.02325,1.02375,112300000.0
2008-06-10 17:37:00,1.0238,1.02415,1.02375,1.024,136600000.0
2008-06-10 17:38:00,1.02405,1.02455,1.024,1.02445,66100000.0
2008-06-10 17:39:00,1.02445,1.0247,1.02405,1.0241,80288000.0
2008-06-10 17:40:00,1.02415,1.0247,1.02415,1.0243,220728000.0
2008-06-10 17:41:00,1.02435,1.0247,1.02425,1.02455,105700000.0
2008-06-10 17:42:00,1.02455,1.0246,1.0244,1.0246,81100000.0
2008-06-10 17:43:00,1.0246,1.0246,1.02445,1.02445,78300000.0
2008-06-10 17:44:00,1.02445,1.02445,1.02405,1.02415,67800000.0
2008-06-10 17:45:00,1.02405,1.02415,1.02395,1.02405,117800000.0
2008-06-10 17:46:00,1.02405,1.02415,1.024,1.02405,89700000.0
2008-06-10 17:47:00,1.02405,1.02425,1.02405,1.02425,67000000.0
2008-06-10 17:48:00,1.02425,1.02455,1.02425,1.02445,73900000.0
2008-06-10 17:49:00,1.02445,1.02455,1.02445,1.02455,87400000.0
2008-06-10 17:50:00,1.02445,1.02445,1.02425,1.02435,49800000.0
2008-06-10 17:51:00,1.0243,1.02435,1.02425,1.0243,53300000.0
2008-06-10 17:52:00,1.0243,1.02445,1.02425,1.02425,68600000.0
2008-06-10 17:53:00,1.02425,1.0243,1.0239,1.02395,42848000.0
2008-06-10 17:54:00,1.02395,1.02415,1.0239,1.02395,101400000.0
2008-06-10 17:55:00,1.0239,1.02415,1.0239,1.02405,98500000.0
2008-06-10 17:56:00,1.02405,1.0243,1.024,1.02425,90300000.0
2008-06-10 17:57:00,1.02415,1.0245,1.02415,1.02435,78600000.0
2008-06-10 17:58:00,1.02435,1.02455,1.02425,1.02425,128200000.0
2008-06-10 17:59:00,1.0243,1.02445,1.02395,1.024,71676000.0
2008-06-10 18:00:00,1.024,1.0242,1.024,1.02405,108500000.0
2008-06-10 18:01:00,1.0241,1.02415,1.0241,1.02415,8600000.0
2008-06-10 18:02:00,1.02415,1.02415,1.024,1.024,28696000.0
2008-06-10 18:03:00,1.024,1.02405,1.024,1.024,21972000.0
2008-06-10 18:04:00,1.024,1.024,1.0239,1.024,2292000.0
2008-06-10 18:05:00,1.024,1.024,1.024,1.024,960000.0
2008-06-10 18:06:00,1.024,1.024,1.02385,1.024,4296000.0
2008-06-10 18:07:00,1.02385,1.024,1.0238,1.02385,31648000.0
2008-06-10 18:08:00,1.02385,1.0239,1.0238,1.0238,39900000.0
2008-06-10 18:09:00,1.0238,1.0239,1.0238,1.0238,29500000.0
2008-06-10 18:10:00,1.0238,1.0238,1.0232,1.0232,18228000.0
2008-06-10 18:11:00,1.0232,1.02375,1.023,1.02375,29196000.0
2008-06-10 18:12:00,1.0238,1.02385,1.02375,1.0238,7000000.0
2008-06-10 18:13:00,1.0238,1.0241,1.0238,1.02395,23200000.0
2008-06-10 18:14:00,1.02395,1.0243,1.02395,1.02415,26900000.0
2008-06-10 18:15:00,1.0242,1.02425,1.0241,1.0241,9800000.0
2008-06-10 18:16:00,1.02405,1.0242,1.02405,1.0242,5600000.0
2008-06-10 18:17:00,1.0242,1.0242,1.02415,1.0242,6200000.0
2008-06-10 18:18:00,1.02415,1.02425,1.024,1.0241,23000000.0
2008-06-10 18:19:00,1.02405,1.0241,1.02405,1.0241,2800000.0
2008-06-10 18:20:00,1.0241,1.02445,1.02395,1.0243,86400000.0
2008-06-10 18:21:00,1.02435,1.0246,1.02395,1.0242,79500000.0
2008-06-10 18:22:00,1.0242,1.02425,1.0241,1.02415,18200000.0
2008-06-10 18:23:00,1.02415,1.02425,1.02395,1.02405,19600000.0
2008-06-10 18:24:00,1.02405,1.0241,1.02395,1.0241,5700000.0
2008-06-10 18:25:00,1.0241,1.0241,1.02385,1.0239,12100000.0
2008-06-10 18:26:00,1.0239,1.0239,1.0239,1.0239,2800000.0
2008-06-10 18:27:00,1.0239,1.0239,1.0238,1.0238,23100000.0
2008-06-10 18:28:00,1.0238,1.02385,1.0238,1.0238,4200000.0
2008-06-10 18:29:00,1.0238,1.0238,1.02335,1.02345,22500000.0
2008-06-10 18:30:00,1.02345,1.0235,1.0231,1.0233,34100000.0
2008-06-10 18:31:00,1.02325,1.02345,1.02305,1.0234,28000000.0
2008-06-10 18:32:00,1.0234,1.02395,1.0234,1.02395,39900000.0
2008-06-10 18:33:00,1.02385,1.02385,1.02355,1.02355,8400000.0
2008-06-10 18:34:00,1.02355,1.02355,1.02345,1.02345,15500000.0
2008-06-10 18:35:00,1.02345,1.02365,1.02345,1.02365,16700000.0
2008-06-10 18:36:00,1.02355,1.0237,1.02355,1.0237,7100000.0
2008-06-10 18:37:00,1.02365,1.0237,1.02365,1.02365,11000000.0
2008-06-10 18:38:00,1.02365,1.02365,1.02355,1.0236,4200000.0
2008-06-10 18:39:00,1.0236,1.02365,1.02345,1.0236,14000000.0
2008-06-10 18:40:00,1.0236,1.0237,1.0236,1.0237,2300000.0
2008-06-10 18:41:00,1.0237,1.0237,1.0237,1.0237,28200000.0
2008-06-10 18:42:00,1.0237,1.0237,1.0236,1.0236,8100000.0
2008-06-10 18:43:00,1.0236,1.0237,1.0236,1.0237,3500000.0
2008-06-10 18:44:00,1.02365,1.02365,1.02355,1.02355,4900000.0
2008-06-10 18:45:00,1.02355,1.02355,1.02355,1.02355,700000.0
2008-06-10 18:46:00,1.02355,1.02355,1.02355,1.02355,700000.0
2008-06-10 18:47:00,1.02355,1.02365,1.02355,1.02365,2800000.0
2008-06-10 18:48:00,1.02365,1.02365,1.0236,1.0236,3500000.0
2008-06-10 18:49:00,1.0236,1.0236,1.02345,1.0235,15400000.0
2008-06-10 18:50:00,1.0235,1.0237,1.02345,1.02355,23788000.0
2008-06-10 18:51:00,1.02355,1.02355,1.02345,1.02345,7700000.0
2008-06-10 18:52:00,1.02343,1.02351,1.02341,1.02342,393300002.0
2008-06-10 18:53:00,1.02345,1.02355,1.0232,1.02355,26900000.0
2008-06-10 18:54:00,1.02355,1.02355,1.02355,1.02355,700000.0
2008-06-10 18:55:00,1.02355,1.02355,1.0235,1.0235,7000000.0
2008-06-10 18:56:00,1.0235,1.0235,1.02345,1.0235,5600000.0
2008-06-10 18:57:00,1.0235,1.0235,1.0232,1.0232,15500000.0
2008-06-10 18:58:00,1.0232,1.0234,1.02315,1.0233,22400000.0
2008-06-10 18:59:00,1.0233,1.0233,1.0231,1.0232,13200000.0
2008-06-10 19:00:00,1.0232,1.02325,1.0231,1.0232,14400000.0
2008-06-10 19:01:00,1.0232,1.02325,1.0232,1.02325,4200000.0
2008-06-10 19:02:00,1.0232,1.0232,1.0231,1.0231,3500000.0
2008-06-10 19:03:00,1.02315,1.02315,1.02275,1.0229,63400000.0
2008-06-10 19:04:00,1.02295,1.0231,1.02295,1.023,19700000.0
2008-06-10 19:05:00,1.023,1.0231,1.02295,1.023,13300000.0
2008-06-10 19:06:00,1.02305,1.02305,1.0229,1.0229,10500000.0
2008-06-10 19:07:00,1.0229,1.02295,1.0228,1.0228,16200000.0
2008-06-10 19:08:00,1.0228,1.0229,1.0228,1.0229,1400000.0
2008-06-10 19:09:00,1.0229,1.0229,1.0227,1.0228,9100000.0
2008-06-10 19:10:00,1.0228,1.0228,1.02275,1.02275,2100000.0
2008-06-10 19:11:00,1.02275,1.0229,1.02275,1.02285,11200000.0
2008-06-10 19:12:00,1.02285,1.023,1.0228,1.0229,23100000.0
2008-06-10 19:13:00,1.0229,1.0231,1.02285,1.0231,57800000.0
2008-06-10 19:14:00,1.0231,1.0232,1.023,1.023,18100000.0
2008-06-10 19:15:00,1.023,1.0231,1.023,1.02305,27200000.0
2008-06-10 19:16:00,1.02305,1.02315,1.02305,1.02315,6800000.0
2008-06-10 19:17:00,1.02315,1.02315,1.02295,1.02295,8400000.0
2008-06-10 19:18:00,1.02295,1.0232,1.02295,1.0232,4200000.0
2008-06-10 19:19:00,1.0232,1.0232,1.02265,1.0227,44000000.0
2008-06-10 19:20:00,1.02265,1.0228,1.02265,1.0228,18900000.0
2008-06-10 19:21:00,1.02285,1.02315,1.02265,1.0227,40000000.0
2008-06-10 19:22:00,1.0227,1.0227,1.0225,1.0225,14700000.0
2008-06-10 19:23:00,1.02255,1.0227,1.02255,1.0227,13100000.0
2008-06-10 19:24:00,1.0227,1.02275,1.0227,1.02275,2100000.0
2008-06-10 19:25:00,1.02275,1.0228,1.0227,1.0228,3200000.0
2008-06-10 19:26:00,1.0228,1.0228,1.02265,1.0228,11200000.0
2008-06-10 19:27:00,1.0228,1.0229,1.0227,1.0228,28000000.0
2008-06-10 19:28:00,1.02285,1.0229,1.0228,1.02285,8400000.0
2008-06-10 19:29:00,1.0229,1.0229,1.0228,1.0228,3900000.0
2008-06-10 19:30:00,1.0228,1.02285,1.02245,1.02255,32700000.0
2008-06-10 19:31:00,1.02265,1.02265,1.0225,1.0225,11900000.0
2008-06-10 19:32:00,1.02255,1.0226,1.0225,1.02255,9000000.0
2008-06-10 19:33:00,1.02255,1.0227,1.02245,1.0225,27300000.0
2008-06-10 19:34:00,1.0225,1.0226,1.0224,1.0224,36200000.0
2008-06-10 19:35:00,1.0224,1.0224,1.0222,1.0224,40100000.0
2008-06-10 19:36:00,1.0224,1.0224,1.0224,1.0224,28000000.0
2008-06-10 19:37:00,1.0224,1.0224,1.0222,1.0223,32900000.0
2008-06-10 19:38:00,1.0223,1.02235,1.02225,1.02225,9100000.0
2008-06-10 19:39:00,1.0223,1.02235,1.0223,1.0223,2800000.0
2008-06-10 19:40:00,1.0223,1.0223,1.0223,1.0223,4900000.0
2008-06-10 19:41:00,1.0223,1.0224,1.0223,1.0224,7700000.0
2008-06-10 19:42:00,1.0224,1.0225,1.0224,1.02245,10400000.0
2008-06-10 19:43:00,1.02245,1.02245,1.02235,1.02235,3500000.0
2008-06-10 19:44:00,1.02245,1.02245,1.02235,1.02235,11200000.0
2008-06-10 19:45:00,1.02235,1.02235,1.02235,1.02235,700000.0
2008-06-10 19:46:00,1.0224,1.0224,1.02235,1.02235,8800000.0
2008-06-10 19:47:00,1.02245,1.02245,1.02235,1.02235,31900000.0
2008-06-10 19:48:00,1.02235,1.02245,1.02235,1.0224,14900000.0
2008-06-10 19:49:00,1.0224,1.0224,1.0224,1.0224,2000000.0
2008-06-10 19:50:00,1.0224,1.0224,1.022,1.02205,32200000.0
2008-06-10 19:51:00,1.02205,1.0221,1.02195,1.02195,14700000.0
2008-06-10 19:52:00,1.02195,1.02215,1.0219,1.02215,14000000.0
2008-06-10 19:53:00,1.02215,1.02215,1.02205,1.02205,11200000.0
2008-06-10 19:54:00,1.02205,1.02215,1.02205,1.02215,8400000.0
2008-06-10 19:55:00,1.0222,1.0222,1.02205,1.02215,16800000.0
2008-06-10 19:56:00,1.02215,1.0222,1.02215,1.0222,2100000.0
2008-06-10 19:57:00,1.02215,1.02225,1.02215,1.02225,3500000.0
2008-06-10 19:58:00,1.0222,1.0224,1.0222,1.0224,14000000.0
2008-06-10 19:59:00,1.02235,1.02235,1.02235,1.02235,5500000.0
2008-06-10 20:00:00,1.02235,1.02235,1.02215,1.0222,16800000.0
2008-06-10 20:01:00,1.0223,1.02235,1.02215,1.0222,60100000.0
2008-06-10 20:02:00,1.02225,1.02225,1.0221,1.0222,9100000.0
2008-06-10 20:03:00,1.0222,1.0222,1.0221,1.02215,8400000.0
2008-06-10 20:04:00,1.02215,1.0222,1.022,1.0222,21700000.0
2008-06-10 20:05:00,1.02215,1.02215,1.0221,1.02215,8400000.0
2008-06-10 20:06:00,1.0222,1.0224,1.02215,1.0224,9700000.0
2008-06-10 20:07:00,1.0224,1.02255,1.0224,1.02245,17300000.0
2008-06-10 20:08:00,1.0225,1.0225,1.0223,1.0223,14300000.0
2008-06-10 20:09:00,1.02235,1.02235,1.0223,1.02235,17300000.0
2008-06-10 20:10:00,1.02235,1.02255,1.02235,1.0224,21300000.0
2008-06-10 20:11:00,1.02245,1.02295,1.0224,1.02295,41800000.0
2008-06-10 20:12:00,1.02295,1.0232,1.02285,1.0232,35600000.0
2008-06-10 20:13:00,1.0233,1.02365,1.0232,1.0232,51819986.0
2008-06-10 20:14:00,1.02315,1.02325,1.02305,1.02325,26600000.0
2008-06-10 20:15:00,1.0232,1.0233,1.02305,1.02315,29200000.0
2008-06-10 20:16:00,1.02315,1.02325,1.0231,1.02315,8400000.0
2008-06-10 20:17:00,1.02315,1.02315,1.0231,1.02315,3500000.0
2008-06-10 20:18:00,1.0231,1.02315,1.02305,1.0231,9100000.0
2008-06-10 20:19:00,1.0231,1.02325,1.02305,1.0232,12300000.0
2008-06-10 20:20:00,1.02325,1.02345,1.02325,1.02345,20800000.0
2008-06-10 20:21:00,1.02335,1.0238,1.02335,1.0235,29718000.0
2008-06-10 20:22:00,1.0235,1.0235,1.02305,1.02335,37600000.0
2008-06-10 20:23:00,1.02325,1.0233,1.0232,1.0233,13300000.0
2008-06-10 20:24:00,1.0233,1.0233,1.02315,1.02315,6300000.0
2008-06-10 20:25:00,1.02315,1.02315,1.02305,1.0231,7700000.0
2008-06-10 20:26:00,1.0231,1.0232,1.0231,1.0232,14000000.0
2008-06-10 20:27:00,1.0232,1.02345,1.0232,1.0234,20500000.0
2008-06-10 20:28:00,1.02345,1.02375,1.02345,1.02375,43000000.0
2008-06-10 20:29:00,1.02375,1.02405,1.0236,1.02385,54700000.0
2008-06-10 20:30:00,1.0238,1.02405,1.0237,1.024,39800000.0
2008-06-10 20:31:00,1.024,1.02405,1.02395,1.024,23800000.0
2008-06-10 20:32:00,1.024,1.024,1.0239,1.02395,10600000.0
2008-06-10 20:33:00,1.024,1.024,1.0236,1.02375,17900000.0
2008-06-10 20:34:00,1.02375,1.02385,1.0237,1.02375,16800000.0
2008-06-10 20:35:00,1.0238,1.0238,1.02375,1.02375,4200000.0
2008-06-10 20:36:00,1.0238,1.0239,1.0238,1.0239,7800000.0
2008-06-10 20:37:00,1.0239,1.0239,1.0238,1.0239,32700000.0
2008-06-10 20:38:00,1.0239,1.02395,1.0237,1.02375,64000000.0
2008-06-10 20:39:00,1.0237,1.02385,1.0237,1.0238,15400000.0
2008-06-10 20:40:00,1.0238,1.02385,1.02365,1.02375,18500000.0
2008-06-10 20:41:00,1.02375,1.02375,1.02375,1.02375,700000.0
2008-06-10 20:42:00,1.02375,1.02385,1.02365,1.0238,15400000.0
2008-06-10 20:43:00,1.0238,1.02385,1.02375,1.0238,16300000.0
2008-06-10 20:44:00,1.02385,1.024,1.0238,1.0239,31700000.0
2008-06-10 20:45:00,1.02395,1.024,1.02375,1.02385,36100000.0
2008-06-10 20:46:00,1.02385,1.02405,1.02385,1.024,26500000.0
2008-06-10 20:47:00,1.02405,1.0241,1.02395,1.02395,54000000.0
2008-06-10 20:48:00,1.02395,1.0243,1.0239,1.02395,23100000.0
2008-06-10 20:49:00,1.02395,1.02395,1.02375,1.02385,63000000.0
2008-06-10 20:50:00,1.02385,1.02385,1.0237,1.0238,23900000.0
2008-06-10 20:51:00,1.0238,1.0238,1.02355,1.02365,45800000.0
2008-06-10 20:52:00,1.02365,1.02365,1.0233,1.0234,25900000.0
2008-06-10 20:53:00,1.0233,1.02335,1.023,1.0231,57900000.0
2008-06-10 20:54:00,1.0231,1.0232,1.0231,1.0232,9000000.0
2008-06-10 20:55:00,1.0232,1.0233,1.0231,1.0231,31900000.0
2008-06-10 20:56:00,1.02305,1.02305,1.0227,1.02285,32800000.0
2008-06-10 20:57:00,1.02285,1.0229,1.0228,1.0229,7800000.0
2008-06-10 20:58:00,1.0229,1.02305,1.0225,1.02265,35700000.0
2008-06-10 20:59:00,1.0227,1.02275,1.02225,1.0223,29900000.0
2008-06-10 21:00:00,1.02235,1.02245,1.0223,1.0224,32100000.0
2008-06-10 21:01:00,1.0224,1.0225,1.0223,1.02245,51000000.0
2008-06-10 21:02:00,1.02245,1.0225,1.0224,1.02245,15100000.0
2008-06-10 21:03:00,1.02255,1.02255,1.02255,1.02255,5100000.0
2008-06-10 21:04:00,1.02255,1.02265,1.02255,1.02265,142900000.0
2008-06-10 21:05:00,1.02265,1.02265,1.02265,1.02265,700000.0
2008-06-10 21:06:00,1.02265,1.02275,1.02255,1.02275,59500000.0
2008-06-10 21:07:00,1.0227,1.02275,1.0226,1.0227,25400000.0
2008-06-10 21:08:00,1.0227,1.02275,1.02255,1.02255,23500000.0
2008-06-10 21:09:00,1.0226,1.0226,1.02255,1.02255,32500000.0
2008-06-10 21:10:00,1.02255,1.0226,1.0225,1.0225,15400000.0
2008-06-10 21:11:00,1.0225,1.02255,1.02235,1.02255,10500000.0
2008-06-10 21:12:00,1.02255,1.02255,1.0225,1.0225,2100000.0
2008-06-10 21:13:00,1.02255,1.0226,1.02255,1.0226,4200000.0
2008-06-10 21:14:00,1.0226,1.0227,1.02255,1.0226,37400000.0
2008-06-10 21:15:00,1.0226,1.02265,1.0226,1.02265,2100000.0
2008-06-10 21:16:00,1.02265,1.0229,1.0226,1.0229,10800000.0
2008-06-10 21:17:00,1.02295,1.023,1.02295,1.023,6300000.0
2008-06-10 21:18:00,1.023,1.023,1.02295,1.02295,2100000.0
2008-06-10 21:19:00,1.023,1.02305,1.02295,1.023,5600000.0
2008-06-10 21:20:00,1.023,1.023,1.0228,1.0229,8900000.0
2008-06-10 21:21:00,1.0229,1.0229,1.0229,1.0229,500000.0
2008-06-10 21:22:00,1.0229,1.0229,1.0229,1.0229,3300000.0
2008-06-10 21:23:00,1.0229,1.0229,1.02275,1.02275,4700000.0
2008-06-10 21:24:00,1.02275,1.0228,1.02265,1.02265,17600000.0
2008-06-10 21:25:00,1.0227,1.0227,1.02255,1.02255,4900000.0
2008-06-10 21:26:00,1.02255,1.02255,1.0225,1.02255,15800000.0
2008-06-10 21:27:00,1.02255,1.02255,1.0225,1.0225,8000000.0
2008-06-10 21:28:00,1.0225,1.02275,1.0225,1.0227,12400000.0
2008-06-10 21:29:00,1.02265,1.0228,1.02265,1.02275,17900000.0
2008-06-10 21:30:00,1.02275,1.02275,1.02275,1.02275,700000.0
2008-06-10 21:31:00,1.02275,1.02275,1.0227,1.0227,2800000.0
2008-06-10 21:32:00,1.02275,1.02275,1.02265,1.0227,3500000.0
2008-06-10 21:33:00,1.0227,1.0228,1.02265,1.0228,12200000.0
2008-06-10 21:34:00,1.0228,1.0228,1.02275,1.0228,10700000.0
2008-06-10 21:35:00,1.0228,1.0229,1.0228,1.0228,11200000.0
2008-06-10 21:36:00,1.0228,1.02285,1.02275,1.0228,13300000.0
2008-06-10 21:37:00,1.0228,1.02285,1.0227,1.0227,9800000.0
2008-06-10 21:38:00,1.0227,1.0227,1.02255,1.0226,12800000.0
2008-06-10 21:39:00,1.0226,1.0226,1.0225,1.02255,5700000.0
2008-06-10 21:40:00,1.0225,1.0226,1.0225,1.02255,4200000.0
2008-06-10 21:41:00,1.02255,1.02255,1.0225,1.02255,2100000.0
2008-06-10 21:42:00,1.02255,1.0226,1.02255,1.02255,4200000.0
2008-06-10 21:43:00,1.02255,1.02255,1.02245,1.0225,15300000.0
2008-06-10 21:44:00,1.0225,1.0225,1.02245,1.0225,9800000.0
2008-06-10 21:45:00,1.0225,1.0226,1.02245,1.0226,16000000.0
2008-06-10 21:46:00,1.0226,1.0226,1.0226,1.0226,5200000.0
2008-06-10 21:47:00,1.02255,1.02265,1.02255,1.02265,3500000.0
2008-06-10 21:48:00,1.0227,1.0227,1.0227,1.0227,1800000.0
2008-06-10 21:49:00,1.0227,1.0227,1.02255,1.02255,9200000.0
2008-06-10 21:50:00,1.0226,1.0226,1.0225,1.02255,13600000.0
2008-06-10 21:51:00,1.02255,1.0226,1.0225,1.02255,9700000.0
2008-06-10 21:52:00,1.02255,1.02255,1.02255,1.02255,1400000.0
2008-06-10 21:53:00,1.0226,1.0226,1.0225,1.0225,26800000.0
2008-06-10 21:54:00,1.0225,1.0226,1.0225,1.0225,15000000.0
2008-06-10 21:55:00,1.0225,1.0225,1.0225,1.0225,10000000.0
2008-06-10 21:56:00,1.0225,1.0225,1.0225,1.0225,10000000.0
2008-06-10 21:57:00,1.0225,1.02255,1.0225,1.02255,7700000.0
2008-06-10 21:58:00,1.02255,1.02255,1.0224,1.0224,20800000.0
2008-06-10 21:59:00,1.0224,1.0224,1.0223,1.0223,30300000.0
2008-06-10 22:00:00,1.0223,1.0223,1.0222,1.0222,3700000.0
2008-06-10 22:01:00,1.0222,1.0222,1.02195,1.022,11100000.0
2008-06-10 22:02:00,1.022,1.022,1.0218,1.02195,29200000.0
2008-06-10 22:03:00,1.02195,1.02215,1.02195,1.022,8800000.0
2008-06-10 22:04:00,1.022,1.022,1.022,1.022,15200000.0
2008-06-10 22:05:00,1.022,1.0221,1.022,1.0221,3500000.0
2008-06-10 22:06:00,1.0221,1.0223,1.02205,1.0223,16500000.0
2008-06-10 22:07:00,1.0223,1.0224,1.02205,1.0222,67700000.0
2008-06-10 22:08:00,1.0222,1.02225,1.0222,1.02225,5700000.0
2008-06-10 22:09:00,1.02225,1.0223,1.02225,1.02225,6500000.0
2008-06-10 22:10:00,1.02225,1.0223,1.0222,1.02225,13400000.0
2008-06-10 22:11:00,1.02225,1.02245,1.02225,1.0224,13200000.0
2008-06-10 22:12:00,1.0224,1.0226,1.0224,1.02255,14600000.0
2008-06-10 22:13:00,1.02245,1.0226,1.0224,1.0225,73000000.0
2008-06-10 22:14:00,1.02255,1.0226,1.02255,1.02255,2800000.0
2008-06-10 22:15:00,1.0226,1.02265,1.0226,1.02265,7800000.0
2008-06-10 22:16:00,1.02265,1.02265,1.0226,1.02265,5700000.0
2008-06-10 22:17:00,1.02265,1.0228,1.0226,1.0228,7700000.0
2008-06-10 22:18:00,1.0228,1.02285,1.0228,1.02285,6300000.0
2008-06-10 22:19:00,1.02285,1.02295,1.02265,1.02285,28800000.0
2008-06-10 22:20:00,1.02285,1.0231,1.0227,1.02305,62800000.0
2008-06-10 22:21:00,1.0232,1.0232,1.023,1.0231,76900000.0
2008-06-10 22:22:00,1.0231,1.0232,1.0231,1.0232,8800000.0
2008-06-10 22:23:00,1.0232,1.0232,1.0229,1.0229,101100000.0
2008-06-10 22:24:00,1.0229,1.023,1.0229,1.023,74100000.0
2008-06-10 22:25:00,1.023,1.023,1.0229,1.0229,10700000.0
2008-06-10 22:26:00,1.0229,1.0231,1.0229,1.023,124100000.0
2008-06-10 22:27:00,1.023,1.0231,1.023,1.023,47500000.0
2008-06-10 22:28:00,1.023,1.0232,1.023,1.0231,55300000.0
2008-06-10 22:29:00,1.0231,1.0232,1.0231,1.0231,37300000.0
2008-06-10 22:30:00,1.0231,1.0231,1.023,1.02305,16900000.0
2008-06-10 22:31:00,1.0231,1.0233,1.0231,1.0233,17100000.0
2008-06-10 22:32:00,1.0234,1.0234,1.0231,1.0234,15000000.0
2008-06-10 22:33:00,1.0234,1.0235,1.0231,1.0232,89300000.0
2008-06-10 22:34:00,1.0232,1.0232,1.0232,1.0232,65200000.0
2008-06-10 22:35:00,1.0232,1.0232,1.0232,1.0232,43000000.0
2008-06-10 22:36:00,1.0232,1.0234,1.023,1.0232,91300000.0
2008-06-10 22:37:00,1.0232,1.0234,1.0231,1.0232,38500000.0
2008-06-10 22:38:00,1.0232,1.0232,1.0231,1.0232,48700000.0
2008-06-10 22:39:00,1.0231,1.0231,1.0231,1.0231,23700000.0
2008-06-10 22:40:00,1.0231,1.0231,1.023,1.0231,48700000.0
2008-06-10 22:41:00,1.0231,1.0231,1.0229,1.023,42800000.0
2008-06-10 22:42:00,1.0229,1.0229,1.0229,1.0229,39500000.0
2008-06-10 22:43:00,1.0229,1.0229,1.0229,1.0229,36600000.0
2008-06-10 22:44:00,1.0229,1.0229,1.0224,1.0225,177100000.0
2008-06-10 22:45:00,1.0224,1.0224,1.0222,1.0223,101100000.0
2008-06-10 22:46:00,1.0224,1.0224,1.0223,1.0224,9800000.0
2008-06-10 22:47:00,1.0223,1.0224,1.0223,1.0224,38300000.0
2008-06-10 22:48:00,1.0224,1.0224,1.0224,1.0224,19100000.0
2008-06-10 22:49:00,1.0224,1.0224,1.0223,1.0224,72400000.0
2008-06-10 22:50:00,1.0227,1.0227,1.0224,1.0225,33100000.0
2008-06-10 22:51:00,1.0225,1.0225,1.0223,1.0224,27100000.0
2008-06-10 22:52:00,1.0224,1.0224,1.0223,1.0224,38100000.0
2008-06-10 22:53:00,1.0223,1.0223,1.0221,1.0221,83400000.0
2008-06-10 22:54:00,1.0222,1.0222,1.0221,1.0221,98300000.0
2008-06-10 22:55:00,1.0221,1.0221,1.02205,1.0221,28500000.0
2008-06-10 22:56:00,1.0221,1.0221,1.022,1.022,110200000.0
2008-06-10 22:57:00,1.022,1.0221,1.0219,1.022,55100000.0
2008-06-10 22:58:00,1.022,1.0221,1.022,1.022,30700000.0
2008-06-10 22:59:00,1.022,1.022,1.0217,1.0217,56300000.0
2008-06-10 23:00:00,1.0217,1.0218,1.0217,1.0218,79000000.0
2008-06-10 23:01:00,1.0218,1.022,1.0217,1.0217,131899999.0
2008-06-10 23:02:00,1.0217,1.0218,1.0217,1.0218,53600000.0
2008-06-10 23:03:00,1.02158,1.02186,1.02158,1.02186,44200000.0
2008-06-10 23:04:00,1.022,1.022,1.0219,1.0219,20900000.0
2008-06-10 23:05:00,1.0219,1.0219,1.0218,1.0219,62200000.0
2008-06-10 23:06:00,1.0219,1.0219,1.0219,1.0219,26700000.0
2008-06-10 23:07:00,1.0219,1.022,1.0219,1.0219,60300000.0
2008-06-10 23:08:00,1.0219,1.0219,1.0219,1.0219,22700000.0
2008-06-10 23:09:00,1.0219,1.0219,1.0219,1.0219,5600000.0
2008-06-10 23:10:00,1.0221,1.0221,1.022,1.022,56800000.0
2008-06-10 23:11:00,1.0219,1.0219,1.0219,1.0219,45100000.0
2008-06-10 23:12:00,1.0219,1.0219,1.0219,1.0219,40300000.0
2008-06-10 23:13:00,1.022,1.0221,1.022,1.022,22500000.0
2008-06-10 23:14:00,1.022,1.022,1.0219,1.0219,25000000.0
2008-06-10 23:15:00,1.0219,1.0219,1.0218,1.0218,61800000.0
2008-06-10 23:16:00,1.0218,1.0218,1.0217,1.0217,122400000.0
2008-06-10 23:17:00,1.0217,1.0217,1.0215,1.0217,190200000.0
2008-06-10 23:18:00,1.0217,1.0219,1.0216,1.0219,82200000.0
2008-06-10 23:19:00,1.0218,1.0218,1.0218,1.0218,28200000.0
2008-06-10 23:20:00,1.0218,1.0218,1.0218,1.0218,13300000.0
2008-06-10 23:21:00,1.0218,1.0218,1.0218,1.0218,4100000.0
2008-06-10 23:22:00,1.0218,1.0218,1.0218,1.0218,19800000.0
2008-06-10 23:23:00,1.0218,1.0218,1.0218,1.0218,29600000.0
2008-06-10 23:24:00,1.0218,1.0218,1.0216,1.0217,90900000.0
2008-06-10 23:25:00,1.0216,1.0216,1.0214,1.0214,182000000.0
2008-06-10 23:26:00,1.0214,1.0215,1.0214,1.0215,38500000.0
2008-06-10 23:27:00,1.0215,1.0217,1.0215,1.0216,149800000.0
2008-06-10 23:28:00,1.0218,1.0218,1.0216,1.0216,84000000.0
2008-06-10 23:29:00,1.0216,1.0216,1.0216,1.0216,32700000.0
2008-06-10 23:30:00,1.02144,1.02156,1.02143,1.02143,50100000.0
2008-06-10 23:31:00,1.0216,1.0216,1.0216,1.0216,16500000.0
2008-06-10 23:32:00,1.0216,1.0216,1.0216,1.0216,22800000.0
2008-06-10 23:33:00,1.0216,1.0216,1.0216,1.0216,41400000.0
2008-06-10 23:34:00,1.02132,1.02141,1.02132,1.02132,16100000.0
2008-06-10 23:35:00,1.0216,1.0216,1.0215,1.0215,47100000.0
2008-06-10 23:36:00,1.02136,1.02136,1.02112,1.0212,75800000.0
2008-06-10 23:37:00,1.0215,1.0215,1.0215,1.0215,17600000.0
2008-06-10 23:38:00,1.0215,1.0215,1.0215,1.0215,6800000.0
2008-06-10 23:39:00,1.0215,1.0216,1.0215,1.0216,36700000.0
2008-06-10 23:40:00,1.0215,1.0217,1.0215,1.0217,20400000.0
2008-06-10 23:41:00,1.0217,1.0217,1.0216,1.0217,14700000.0
2008-06-10 23:42:00,1.0216,1.0216,1.0216,1.0216,11000000.0
2008-06-10 23:43:00,1.0216,1.0218,1.0216,1.0218,39000000.0
2008-06-10 23:44:00,1.0219,1.0219,1.0218,1.0218,24100000.0
2008-06-10 23:45:00,1.0218,1.0218,1.0216,1.0217,32800000.0
2008-06-10 23:46:00,1.0216,1.0216,1.0216,1.0216,22700000.0
2008-06-10 23:47:00,1.0216,1.0216,1.0216,1.0216,34700000.0
2008-06-10 23:48:00,1.0216,1.0216,1.0216,1.0216,78400000.0
2008-06-10 23:49:00,1.0215,1.02155,1.0214,1.02145,127800000.0
2008-06-10 23:50:00,1.02151,1.02151,1.02133,1.0214,149800000.0
2008-06-10 23:51:00,1.0214,1.02155,1.0214,1.0214,185900000.0
2008-06-10 23:52:00,1.0216,1.0216,1.0215,1.0215,29300000.0
2008-06-10 23:53:00,1.0215,1.0215,1.0214,1.0214,141199999.0
2008-06-10 23:54:00,1.0214,1.0216,1.0214,1.0216,66900000.0
2008-06-10 23:55:00,1.0216,1.0216,1.0214,1.0214,90500003.0
2008-06-10 23:56:00,1.0214,1.0214,1.0214,1.0214,142600000.0
2008-06-10 23:57:00,1.0214,1.0214,1.0214,1.0214,66400001.0
2008-06-10 23:58:00,1.0215,1.0215,1.0215,1.0215,1800000.0
2008-06-10 23:59:00,1.0214,1.0214,1.0214,1.0214,89000003.0
2008-06-11 00:00:00,1.0215,1.0215,1.0215,1.0215,19900000.0
2008-06-11 00:01:00,1.0215,1.0215,1.0214,1.0214,28199999.0
2008-06-11 00:02:00,1.0214,1.0214,1.0214,1.0214,40500000.0
2008-06-11 00:03:00,1.02115,1.02115,1.02105,1.02115,19900000.0
2008-06-11 00:04:00,1.0214,1.0214,1.0214,1.0214,3100000.0
2008-06-11 00:05:00,1.0214,1.0217,1.0214,1.0217,92900001.0
2008-06-11 00:06:00,1.02134,1.02152,1.02126,1.02152,42300000.0
2008-06-11 00:07:00,1.0217,1.0217,1.0217,1.0217,24500000.0
2008-06-11 00:08:00,1.02128,1.02143,1.02128,1.02142,97500000.0
2008-06-11 00:09:00,1.0217,1.0219,1.0217,1.0218,118600000.0
2008-06-11 00:10:00,1.02165,1.02171,1.02151,1.02165,72600000.0
2008-06-11 00:11:00,1.0218,1.0218,1.0217,1.0217,56600000.0
2008-06-11 00:12:00,1.0217,1.0217,1.0217,1.0217,22400000.0
2008-06-11 00:13:00,1.02155,1.02155,1.02138,1.0214,26300000.0
2008-06-11 00:14:00,1.0217,1.0217,1.0217,1.0217,3200000.0
2008-06-11 00:15:00,1.0217,1.0217,1.0217,1.0217,5800000.0
2008-06-11 00:16:00,1.0217,1.0217,1.0217,1.0217,7000000.0
2008-06-11 00:17:00,1.0217,1.0217,1.0217,1.0217,7600000.0
2008-06-11 00:18:00,1.0217,1.0217,1.0217,1.0217,12100000.0
2008-06-11 00:19:00,1.0217,1.0218,1.0217,1.0218,14100000.0
2008-06-11 00:20:00,1.0218,1.0218,1.0218,1.0218,12500000.0
2008-06-11 00:21:00,1.0218,1.0218,1.0218,1.0218,8100000.0
2008-06-11 00:22:00,1.0218,1.0218,1.0218,1.0218,28600000.0
2008-06-11 00:23:00,1.0218,1.0218,1.0218,1.0218,28300000.0
2008-06-11 00:24:00,1.0218,1.0219,1.0218,1.0219,66800000.0
2008-06-11 00:25:00,1.0219,1.022,1.0219,1.022,197600000.0
2008-06-11 00:26:00,1.022,1.022,1.022,1.022,10800000.0
2008-06-11 00:27:00,1.022,1.022,1.022,1.022,5200000.0
2008-06-11 00:28:00,1.022,1.022,1.022,1.022,3000000.0
2008-06-11 00:29:00,1.02182,1.02182,1.02151,1.02152,248399999.0
2008-06-11 00:30:00,1.02178,1.02196,1.02178,1.02196,43300000.0
2008-06-11 00:31:00,1.022,1.022,1.0219,1.022,128600001.0
2008-06-11 00:32:00,1.022,1.022,1.022,1.022,18400000.0
2008-06-11 00:33:00,1.022,1.022,1.022,1.022,12200000.0
2008-06-11 00:34:00,1.0221,1.0221,1.0221,1.0221,1800000.0
2008-06-11 00:35:00,1.0221,1.0221,1.0221,1.0221,8100000.0
2008-06-11 00:36:00,1.0221,1.0225,1.0221,1.0223,15300000.0
2008-06-11 00:37:00,1.0224,1.0225,1.0224,1.0225,216399997.0
2008-06-11 00:38:00,1.02245,1.0225,1.02245,1.0225,58600000.0
2008-06-11 00:39:00,1.0225,1.0227,1.0224,1.0227,55200000.0
2008-06-11 00:40:00,1.0227,1.0227,1.0227,1.0227,600000.0
2008-06-11 00:41:00,1.02229,1.02245,1.02226,1.02245,13300000.0
2008-06-11 00:42:00,1.0227,1.0227,1.0227,1.0227,300000.0
2008-06-11 00:43:00,1.0227,1.0227,1.0224,1.0224,11100000.0
2008-06-11 00:44:00,1.0227,1.0227,1.022,1.022,25000001.0
2008-06-11 00:45:00,1.022,1.022,1.022,1.022,151900000.0
2008-06-11 00:46:00,1.022,1.022,1.022,1.022,165399996.0
2008-06-11 00:47:00,1.022,1.022,1.022,1.022,44399999.0
2008-06-11 00:48:00,1.02214,1.02227,1.02197,1.02221,14600000.0
2008-06-11 00:49:00,1.02217,1.02218,1.02207,1.02215,7500000.0
2008-06-11 00:50:00,1.022,1.022,1.022,1.022,57000000.0
2008-06-11 00:51:00,1.022,1.022,1.022,1.022,11000000.0
2008-06-11 00:52:00,1.022,1.022,1.022,1.022,7900000.0
2008-06-11 00:53:00,1.022,1.02205,1.022,1.022,82300001.0
2008-06-11 00:54:00,1.022,1.0226,1.022,1.0226,75099999.0
2008-06-11 00:55:00,1.0225,1.0228,1.0225,1.0227,34000000.0
2008-06-11 00:56:00,1.0227,1.0228,1.0227,1.0228,43100000.0
2008-06-11 00:57:00,1.0228,1.0228,1.0228,1.0228,9200000.0
2008-06-11 00:58:00,1.0228,1.0228,1.0227,1.0228,51800000.0
2008-06-11 00:59:00,1.02252,1.02271,1.02252,1.02253,108500000.0
2008-06-11 01:00:00,1.0228,1.0228,1.0222,1.0225,54900000.0
2008-06-11 01:01:00,1.0225,1.0225,1.0225,1.0225,18600000.0
2008-06-11 01:02:00,1.0225,1.0225,1.0225,1.0225,53400000.0
2008-06-11 01:03:00,1.0225,1.0225,1.0225,1.0225,169500000.0
2008-06-11 01:04:00,1.0225,1.0225,1.0225,1.0225,18799999.0
2008-06-11 01:05:00,1.0224,1.0225,1.0224,1.0225,17400000.0
2008-06-11 01:06:00,1.0224,1.0224,1.0224,1.0224,1800000.0
2008-06-11 01:07:00,1.0225,1.0225,1.0225,1.0225,26500000.0
2008-06-11 01:08:00,1.0225,1.0225,1.0225,1.0225,57000000.0
2008-06-11 01:09:00,1.0225,1.0225,1.0225,1.0225,57300000.0
2008-06-11 01:10:00,1.0225,1.0225,1.0225,1.0225,81099999.0
2008-06-11 01:11:00,1.0225,1.0225,1.0225,1.0225,46300001.0
2008-06-11 01:12:00,1.0225,1.0225,1.0225,1.0225,70100000.0
2008-06-11 01:13:00,1.0225,1.0225,1.0225,1.0225,7000000.0
2008-06-11 01:14:00,1.0223,1.0223,1.0223,1.0223,2900000.0
2008-06-11 01:15:00,1.0225,1.0225,1.0225,1.0225,73300001.0
2008-06-11 01:16:00,1.0224,1.02258,1.0224,1.02245,13500000.0
2008-06-11 01:17:00,1.0225,1.0225,1.0225,1.0225,41600001.0
2008-06-11 01:18:00,1.0225,1.0225,1.0225,1.0225,24000000.0
2008-06-11 01:19:00,1.0225,1.0225,1.0225,1.0225,64900001.0
2008-06-11 01:20:00,1.02243,1.02243,1.02228,1.0223,11300000.0
2008-06-11 01:21:00,1.0225,1.0225,1.0225,1.0225,26100000.0
2008-06-11 01:22:00,1.0225,1.0225,1.0225,1.0225,111500000.0
2008-06-11 01:23:00,1.0225,1.0225,1.0225,1.0225,25600000.0
2008-06-11 01:24:00,1.0225,1.0225,1.0225,1.0225,32600000.0
2008-06-11 01:25:00,1.02238,1.02242,1.02238,1.02242,3800000.0
2008-06-11 01:26:00,1.0225,1.0228,1.0225,1.0225,50999999.0
2008-06-11 01:27:00,1.0225,1.0228,1.0225,1.0228,42399999.0
2008-06-11 01:28:00,1.0228,1.0228,1.0228,1.0228,27000000.0
2008-06-11 01:29:00,1.02262,1.02265,1.02255,1.02265,19900000.0
2008-06-11 01:30:00,1.0228,1.0228,1.0227,1.0227,71600000.0
2008-06-11 01:31:00,1.0227,1.0227,1.0227,1.0227,18400000.0
2008-06-11 01:32:00,1.0227,1.0227,1.0227,1.0227,11700000.0
2008-06-11 01:33:00,1.02254,1.02271,1.02248,1.02271,82300001.0
2008-06-11 01:34:00,1.0227,1.0228,1.0225,1.0228,64800000.0
2008-06-11 01:35:00,1.0227,1.0227,1.0225,1.0225,53200000.0
2008-06-11 01:36:00,1.0225,1.0225,1.0225,1.0225,46100000.0
2008-06-11 01:37:00,1.0227,1.0227,1.0227,1.0227,13700000.0
2008-06-11 01:38:00,1.0227,1.0228,1.0227,1.0228,15500000.0
2008-06-11 01:39:00,1.0228,1.0228,1.0228,1.0228,20600000.0
2008-06-11 01:40:00,1.0229,1.023,1.0225,1.0225,107400000.0
2008-06-11 01:41:00,1.0225,1.0225,1.0225,1.0225,7700000.0
2008-06-11 01:42:00,1.0225,1.0225,1.0225,1.0225,123599999.0
2008-06-11 01:43:00,1.0226,1.0226,1.0226,1.0226,1300000.0
2008-06-11 01:44:00,1.02207,1.02218,1.02206,1.02213,725399999.0
2008-06-11 01:45:00,1.0226,1.0226,1.0226,1.0226,7000000.0
2008-06-11 01:46:00,1.0226,1.0226,1.0226,1.0226,86400001.0
2008-06-11 01:47:00,1.0226,1.0227,1.0226,1.0227,56300000.0
2008-06-11 01:48:00,1.0228,1.0228,1.0227,1.0227,7400000.0
2008-06-11 01:49:00,1.0227,1.0227,1.0227,1.0227,900000.0
2008-06-11 01:50:00,1.02233,1.02233,1.02219,1.0223,21900000.0
2008-06-11 01:51:00,1.0227,1.0227,1.0227,1.0227,1800000.0
2008-06-11 01:52:00,1.0226,1.0227,1.0226,1.0226,38700000.0
2008-06-11 01:53:00,1.0226,1.0226,1.0225,1.0225,78900001.0
2008-06-11 01:54:00,1.0225,1.0225,1.0225,1.0225,44600001.0
2008-06-11 01:55:00,1.0225,1.0225,1.0225,1.0225,31199999.0
2008-06-11 01:56:00,1.0225,1.0225,1.0225,1.0225,98700000.0
2008-06-11 01:57:00,1.0225,1.0225,1.0225,1.0225,32000001.0
2008-06-11 01:58:00,1.0225,1.0225,1.0225,1.0225,30199999.0
2008-06-11 01:59:00,1.0225,1.0225,1.0225,1.0225,85500000.0
2008-06-11 02:00:00,1.0225,1.0225,1.0225,1.0225,28000000.0
2008-06-11 02:01:00,1.0225,1.0225,1.0225,1.0225,26200000.0
2008-06-11 02:02:00,1.0225,1.0225,1.0225,1.0225,40300000.0
2008-06-11 02:03:00,1.0225,1.0225,1.0225,1.0225,31099999.0
2008-06-11 02:04:00,1.0225,1.0225,1.0219,1.022,706800003.0
2008-06-11 02:05:00,1.022,1.0221,1.022,1.022,48000000.0
2008-06-11 02:06:00,1.022,1.0222,1.022,1.0222,395900000.0
2008-06-11 02:07:00,1.0222,1.0222,1.0222,1.0222,584900000.0
2008-06-11 02:08:00,1.0222,1.0223,1.0222,1.0223,101000000.0
2008-06-11 02:09:00,1.0223,1.0223,1.0222,1.0222,477100000.0
2008-06-11 02:10:00,1.0222,1.0224,1.0222,1.0224,291800000.0
2008-06-11 02:11:00,1.0224,1.0224,1.0222,1.0223,165300000.0
2008-06-11 02:12:00,1.0223,1.0227,1.0223,1.0226,298600001.0
2008-06-11 02:13:00,1.0226,1.0227,1.0226,1.0227,34200000.0
2008-06-11 02:14:00,1.0226,1.0228,1.0226,1.0228,89100001.0
2008-06-11 02:15:00,1.0227,1.0228,1.0227,1.0227,58600000.0
2008-06-11 02:16:00,1.0227,1.0228,1.0226,1.0228,46999999.0
2008-06-11 02:17:00,1.0228,1.0228,1.0227,1.0228,61100000.0
2008-06-11 02:18:00,1.0229,1.0229,1.0229,1.0229,100000.0
2008-06-11 02:19:00,1.02254,1.02271,1.0225,1.02268,76100000.0
2008-06-11 02:20:00,1.0228,1.0228,1.0228,1.0228,13900000.0
2008-06-11 02:21:00,1.0228,1.023,1.0228,1.0229,53700000.0
2008-06-11 02:22:00,1.0229,1.0229,1.0229,1.0229,22300000.0
2008-06-11 02:23:00,1.0229,1.023,1.0229,1.023,14000000.0
2008-06-11 02:24:00,1.023,1.023,1.0229,1.0229,30200000.0
2008-06-11 02:25:00,1.0229,1.0229,1.0229,1.0229,8800000.0
2008-06-11 02:26:00,1.02272,1.02278,1.02262,1.02267,85700000.0
2008-06-11 02:27:00,1.0229,1.0229,1.0227,1.0227,143299999.0
2008-06-11 02:28:00,1.0227,1.0227,1.0224,1.0224,150400000.0
2008-06-11 02:29:00,1.0224,1.0224,1.0223,1.0223,42600000.0
2008-06-11 02:30:00,1.0223,1.0223,1.0223,1.0223,5600000.0
2008-06-11 02:31:00,1.0223,1.0223,1.0222,1.0222,23100000.0
2008-06-11 02:32:00,1.0222,1.0228,1.0222,1.0228,55300000.0
2008-06-11 02:33:00,1.0226,1.0226,1.0226,1.0226,27999999.0
2008-06-11 02:34:00,1.0226,1.0228,1.0226,1.0228,111500000.0
2008-06-11 02:35:00,1.0229,1.0229,1.0228,1.0228,183200000.0
2008-06-11 02:36:00,1.0227,1.0227,1.0227,1.0227,11100000.0
2008-06-11 02:37:00,1.02257,1.02263,1.02247,1.02247,103400000.0
2008-06-11 02:38:00,1.0227,1.0227,1.0225,1.0225,128300000.0
2008-06-11 02:39:00,1.0225,1.0227,1.0225,1.0227,10300000.0
2008-06-11 02:40:00,1.0227,1.0227,1.0227,1.0227,2700000.0
2008-06-11 02:41:00,1.0227,1.0227,1.0227,1.0227,2700000.0
2008-06-11 02:42:00,1.0227,1.0227,1.0226,1.0226,45500000.0
2008-06-11 02:43:00,1.0227,1.0227,1.0226,1.0226,3500000.0
2008-06-11 02:44:00,1.02234,1.02234,1.02227,1.02227,75600001.0
2008-06-11 02:45:00,1.0226,1.0226,1.0226,1.0226,9900000.0
2008-06-11 02:46:00,1.0226,1.0226,1.0226,1.0226,3300000.0
2008-06-11 02:47:00,1.0226,1.0226,1.0224,1.0224,87800000.0
2008-06-11 02:48:00,1.0225,1.0225,1.0225,1.0225,2900000.0
2008-06-11 02:49:00,1.0225,1.0225,1.0221,1.0223,185000000.0
2008-06-11 02:50:00,1.0223,1.0224,1.0223,1.0224,54000000.0
2008-06-11 02:51:00,1.0225,1.0226,1.0224,1.0224,75800000.0
2008-06-11 02:52:00,1.0224,1.0224,1.0223,1.0223,8900000.0
2008-06-11 02:53:00,1.0223,1.0223,1.0223,1.0223,60200000.0
2008-06-11 02:54:00,1.0222,1.0223,1.0222,1.0223,84300001.0
2008-06-11 02:55:00,1.0223,1.0224,1.0223,1.0224,3100000.0
2008-06-11 02:56:00,1.0223,1.0228,1.0223,1.0228,85399999.0
2008-06-11 02:57:00,1.0228,1.0228,1.0224,1.0224,162400001.0
2008-06-11 02:58:00,1.0224,1.0226,1.0224,1.0224,283699998.0
2008-06-11 02:59:00,1.0224,1.0224,1.0224,1.0224,64699998.0
2008-06-11 03:00:00,1.0225,1.0231,1.0224,1.0225,1219700007.0
2008-06-11 03:01:00,1.0225,1.023,1.0225,1.0226,460799997.0
2008-06-11 03:02:00,1.0226,1.023,1.0225,1.023,441200001.0
2008-06-11 03:03:00,1.023,1.0231,1.023,1.0231,243399999.0
2008-06-11 03:04:00,1.0231,1.0234,1.0231,1.0232,128200000.0
2008-06-11 03:05:00,1.0232,1.0232,1.023,1.0232,61800000.0
2008-06-11 03:06:00,1.0232,1.0232,1.0231,1.0232,17600000.0
2008-06-11 03:07:00,1.0231,1.0232,1.0231,1.0232,210000000.0
2008-06-11 03:08:00,1.0232,1.0233,1.0231,1.0233,74000001.0
2008-06-11 03:09:00,1.0233,1.0233,1.0232,1.0232,19800000.0
2008-06-11 03:10:00,1.0232,1.0233,1.0232,1.0233,100400000.0
2008-06-11 03:11:00,1.0233,1.0233,1.0233,1.0233,100000.0
2008-06-11 03:12:00,1.0227,1.0227,1.0227,1.0227,44399999.0
2008-06-11 03:13:00,1.0232,1.0232,1.0232,1.0232,34399999.0
2008-06-11 03:14:00,1.0233,1.0233,1.0232,1.0233,43500000.0
2008-06-11 03:15:00,1.0233,1.0233,1.0232,1.0232,23800000.0
2008-06-11 03:16:00,1.0232,1.0232,1.023,1.0232,155700000.0
2008-06-11 03:17:00,1.0231,1.0231,1.0231,1.0231,14200000.0
2008-06-11 03:18:00,1.0231,1.0235,1.023,1.0235,240599999.0
2008-06-11 03:19:00,1.0235,1.0238,1.0231,1.0237,655099999.0
2008-06-11 03:20:00,1.0237,1.0238,1.0236,1.0236,44900000.0
2008-06-11 03:21:00,1.0236,1.0236,1.0231,1.0235,220800001.0
2008-06-11 03:22:00,1.0235,1.0236,1.0235,1.0236,59200000.0
2008-06-11 03:23:00,1.0236,1.0236,1.0235,1.0235,30600000.0
2008-06-11 03:24:00,1.0235,1.0237,1.0234,1.0237,71500001.0
2008-06-11 03:25:00,1.0238,1.0239,1.0233,1.0234,595300000.0
2008-06-11 03:26:00,1.02345,1.0241,1.0231,1.0239,520700003.0
2008-06-11 03:27:00,1.024,1.024,1.0237,1.0239,112500000.0
2008-06-11 03:28:00,1.0239,1.0239,1.0236,1.0236,234200001.0
2008-06-11 03:29:00,1.0238,1.0239,1.0236,1.0238,230999999.0
2008-06-11 03:30:00,1.0238,1.0239,1.0236,1.0236,100500000.0
2008-06-11 03:31:00,1.0236,1.0241,1.0236,1.0241,137700000.0
2008-06-11 03:32:00,1.0241,1.0242,1.0236,1.0236,189499998.0
2008-06-11 03:33:00,1.0236,1.0242,1.0236,1.0242,234400001.0
2008-06-11 03:34:00,1.0242,1.0242,1.0239,1.0239,50200000.0
2008-06-11 03:35:00,1.0239,1.024,1.0239,1.024,33000000.0
2008-06-11 03:36:00,1.0241,1.0241,1.0238,1.0239,151800000.0
2008-06-11 03:37:00,1.0238,1.0238,1.0236,1.0236,163100000.0
2008-06-11 03:38:00,1.0236,1.0236,1.0236,1.0236,38500000.0
2008-06-11 03:39:00,1.02365,1.0242,1.0236,1.0241,230600001.0
2008-06-11 03:40:00,1.0242,1.0243,1.024,1.024,35900000.0
2008-06-11 03:41:00,1.0241,1.0244,1.0241,1.0242,63700000.0
2008-06-11 03:42:00,1.0242,1.0242,1.024,1.0242,41700000.0
2008-06-11 03:43:00,1.0242,1.0242,1.0238,1.024,122000000.0
2008-06-11 03:44:00,1.024,1.0241,1.024,1.0241,62500000.0
2008-06-11 03:45:00,1.0241,1.0243,1.0241,1.0243,66200000.0
2008-06-11 03:46:00,1.0243,1.0243,1.0242,1.0243,69700000.0
2008-06-11 03:47:00,1.0243,1.0243,1.0243,1.0243,35800000.0
2008-06-11 03:48:00,1.0243,1.0244,1.0243,1.0243,85400000.0
2008-06-11 03:49:00,1.0243,1.0243,1.0242,1.0243,39700000.0
2008-06-11 03:50:00,1.0243,1.0245,1.0242,1.0244,51100000.0
2008-06-11 03:51:00,1.0244,1.0244,1.0242,1.0243,95900000.0
2008-06-11 03:52:00,1.0243,1.0243,1.0243,1.0243,4800000.0
2008-06-11 03:53:00,1.0243,1.0244,1.0242,1.0242,13300000.0
2008-06-11 03:54:00,1.0244,1.0244,1.024,1.0243,26400000.0
2008-06-11 03:55:00,1.024,1.024,1.0231,1.0234,588700001.0
2008-06-11 03:56:00,1.0235,1.0237,1.0235,1.0236,32400000.0
2008-06-11 03:57:00,1.0236,1.0239,1.0236,1.0237,64600000.0
2008-06-11 03:58:00,1.0237,1.0237,1.0237,1.0237,107800000.0
2008-06-11 03:59:00,1.02361,1.02362,1.02355,1.02355,20200000.0
2008-06-11 04:00:00,1.0237,1.0238,1.0237,1.0238,21100000.0
2008-06-11 04:01:00,1.0237,1.0237,1.0237,1.0237,78199999.0
2008-06-11 04:02:00,1.0237,1.0237,1.0237,1.0237,33000000.0
2008-06-11 04:03:00,1.0237,1.0237,1.0236,1.0237,76000000.0
2008-06-11 04:04:00,1.0237,1.0237,1.0236,1.0236,76300000.0
2008-06-11 04:05:00,1.0236,1.0236,1.0236,1.0236,1200000.0
2008-06-11 04:06:00,1.0236,1.0236,1.0236,1.0236,3000000.0
2008-06-11 04:07:00,1.0236,1.0236,1.0236,1.0236,1200000.0
2008-06-11 04:08:00,1.0236,1.0236,1.0236,1.0236,1200000.0
2008-06-11 04:09:00,1.0236,1.0237,1.0236,1.0237,20500000.0
2008-06-11 04:10:00,1.0237,1.0237,1.0236,1.0236,18900001.0
2008-06-11 04:11:00,1.02324,1.02347,1.02324,1.02347,37000000.0
2008-06-11 04:12:00,1.02323,1.02337,1.02323,1.02337,28200000.0
2008-06-11 04:13:00,1.02332,1.02337,1.02332,1.02337,18700000.0
2008-06-11 04:14:00,1.02315,1.0232,1.0231,1.0232,29400000.0
2008-06-11 04:15:00,1.02336,1.02343,1.02335,1.02343,44200000.0
2008-06-11 04:16:00,1.0236,1.0237,1.0236,1.0237,57800001.0
2008-06-11 04:17:00,1.0238,1.0238,1.0235,1.0236,62600000.0
2008-06-11 04:18:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-06-11 04:19:00,1.02313,1.02326,1.02303,1.02303,28200000.0
2008-06-11 04:20:00,1.02332,1.02332,1.02303,1.02303,23400000.0
2008-06-11 04:21:00,1.0235,1.0235,1.0235,1.0235,16200000.0
2008-06-11 04:22:00,1.0235,1.0235,1.0232,1.0233,299299999.0
2008-06-11 04:23:00,1.0233,1.0233,1.0231,1.0231,46300000.0
2008-06-11 04:24:00,1.0231,1.0231,1.023,1.0231,35700000.0
2008-06-11 04:25:00,1.023,1.0231,1.023,1.0231,94200000.0
2008-06-11 04:26:00,1.0231,1.0231,1.0231,1.0231,57700000.0
2008-06-11 04:27:00,1.0231,1.0231,1.0231,1.0231,39300000.0
2008-06-11 04:28:00,1.0231,1.0231,1.0231,1.0231,63200000.0
2008-06-11 04:29:00,1.0231,1.0231,1.0231,1.0231,27100000.0
2008-06-11 04:30:00,1.0231,1.0231,1.0231,1.0231,13200000.0
2008-06-11 04:31:00,1.02283,1.02302,1.02283,1.02302,121300000.0
2008-06-11 04:32:00,1.0228,1.0229,1.02279,1.02287,134500000.0
2008-06-11 04:33:00,1.0231,1.0233,1.0231,1.0232,99600001.0
2008-06-11 04:34:00,1.0232,1.0237,1.0232,1.0235,193899999.0
2008-06-11 04:35:00,1.0235,1.0236,1.0232,1.0234,166800000.0
2008-06-11 04:36:00,1.0234,1.0234,1.0232,1.0232,89700000.0
2008-06-11 04:37:00,1.0232,1.0233,1.0232,1.0232,62200000.0
2008-06-11 04:38:00,1.0234,1.0234,1.0234,1.0234,1200000.0
2008-06-11 04:39:00,1.0234,1.0234,1.0234,1.0234,1800000.0
2008-06-11 04:40:00,1.02328,1.02328,1.02313,1.02321,24900000.0
2008-06-11 04:41:00,1.0234,1.0234,1.0234,1.0234,20600000.0
2008-06-11 04:42:00,1.0235,1.0236,1.0234,1.0236,20300000.0
2008-06-11 04:43:00,1.0236,1.0236,1.0236,1.0236,2600000.0
2008-06-11 04:44:00,1.0235,1.0236,1.0234,1.0234,16800000.0
2008-06-11 04:45:00,1.0234,1.0234,1.0232,1.0232,22200000.0
2008-06-11 04:46:00,1.0235,1.0235,1.0235,1.0235,11300000.0
2008-06-11 04:47:00,1.0235,1.0235,1.0231,1.0232,110300000.0
2008-06-11 04:48:00,1.0232,1.0232,1.0232,1.0232,2200000.0
2008-06-11 04:49:00,1.0231,1.0231,1.0231,1.0231,26500000.0
2008-06-11 04:50:00,1.0231,1.0231,1.0231,1.0231,65900000.0
2008-06-11 04:51:00,1.0231,1.0231,1.0231,1.0231,15000000.0
2008-06-11 04:52:00,1.0231,1.0231,1.0231,1.0231,50900000.0
2008-06-11 04:53:00,1.0232,1.0232,1.0232,1.0232,200000.0
2008-06-11 04:54:00,1.0231,1.0231,1.0231,1.0231,31000000.0
2008-06-11 04:55:00,1.0231,1.0231,1.0231,1.0231,49900000.0
2008-06-11 04:56:00,1.0231,1.0231,1.0231,1.0231,36500000.0
2008-06-11 04:57:00,1.0231,1.0231,1.0231,1.0231,18300000.0
2008-06-11 04:58:00,1.0231,1.0231,1.0231,1.0231,14500000.0
2008-06-11 04:59:00,1.0231,1.0231,1.0231,1.0231,25500000.0
2008-06-11 05:00:00,1.0231,1.0231,1.0231,1.0231,22100000.0
2008-06-11 05:01:00,1.0231,1.0232,1.0231,1.0232,31800000.0
2008-06-11 05:02:00,1.02292,1.0231,1.02291,1.02292,96600000.0
2008-06-11 05:03:00,1.02297,1.02302,1.02281,1.02281,112300000.0
2008-06-11 05:04:00,1.0228,1.02292,1.0228,1.02292,37200000.0
2008-06-11 05:05:00,1.02304,1.02305,1.02296,1.02305,63900000.0
2008-06-11 05:06:00,1.02309,1.02312,1.02295,1.02295,65300000.0
2008-06-11 05:07:00,1.0232,1.0235,1.0232,1.0235,3000000.0
2008-06-11 05:08:00,1.02302,1.02324,1.02294,1.02324,22100000.0
2008-06-11 05:09:00,1.0236,1.0236,1.0233,1.0233,17600000.0
2008-06-11 05:10:00,1.0233,1.0236,1.0233,1.0236,3400000.0
2008-06-11 05:11:00,1.0234,1.0236,1.0234,1.0236,3300000.0
2008-06-11 05:12:00,1.0234,1.0234,1.0234,1.0234,28100000.0
2008-06-11 05:13:00,1.0234,1.0234,1.0234,1.0234,25400000.0
2008-06-11 05:14:00,1.0233,1.0234,1.02314,1.02314,95600000.0
2008-06-11 05:15:00,1.0234,1.0234,1.0234,1.0234,21900000.0
2008-06-11 05:16:00,1.0234,1.0234,1.0234,1.0234,39399999.0
2008-06-11 05:17:00,1.0234,1.0234,1.0234,1.0234,26100000.0
2008-06-11 05:18:00,1.02343,1.02346,1.02329,1.02345,49800000.0
2008-06-11 05:19:00,1.0234,1.0234,1.0234,1.0234,16400000.0
2008-06-11 05:20:00,1.02345,1.02362,1.02345,1.02345,30500000.0
2008-06-11 05:21:00,1.02349,1.02349,1.02336,1.02343,36600000.0
2008-06-11 05:22:00,1.0234,1.0234,1.0234,1.0234,37900000.0
2008-06-11 05:23:00,1.02322,1.02341,1.0232,1.02333,86200000.0
2008-06-11 05:24:00,1.02335,1.02335,1.0233,1.0233,51800000.0
2008-06-11 05:25:00,1.02328,1.02328,1.02322,1.02328,43000000.0
2008-06-11 05:26:00,1.02303,1.02343,1.02303,1.02343,110000000.0
2008-06-11 05:27:00,1.0234,1.0234,1.0234,1.0234,26100000.0
2008-06-11 05:28:00,1.0235,1.0235,1.0235,1.0235,11800000.0
2008-06-11 05:29:00,1.0235,1.0235,1.0235,1.0235,2900000.0
2008-06-11 05:30:00,1.0235,1.0237,1.0235,1.0237,21300000.0
2008-06-11 05:31:00,1.0236,1.0236,1.0236,1.0236,67299999.0
2008-06-11 05:32:00,1.0236,1.0236,1.0234,1.0234,102300000.0
2008-06-11 05:33:00,1.0234,1.0234,1.0234,1.0234,45200000.0
2008-06-11 05:34:00,1.0235,1.0235,1.0235,1.0235,5300000.0
2008-06-11 05:35:00,1.0235,1.0235,1.0234,1.0234,110100000.0
2008-06-11 05:36:00,1.0234,1.0234,1.0234,1.0234,7500000.0
2008-06-11 05:37:00,1.02311,1.02324,1.02311,1.0232,9900000.0
2008-06-11 05:38:00,1.0234,1.0234,1.0233,1.0233,25300000.0
2008-06-11 05:39:00,1.0233,1.0234,1.0232,1.0232,57000000.0
2008-06-11 05:40:00,1.0232,1.0232,1.0232,1.0232,13000000.0
2008-06-11 05:41:00,1.0232,1.0233,1.0232,1.0232,68800000.0
2008-06-11 05:42:00,1.0232,1.0233,1.0232,1.0232,50500000.0
2008-06-11 05:43:00,1.02281,1.0229,1.02281,1.02283,4900000.0
2008-06-11 05:44:00,1.0232,1.0232,1.0232,1.0232,1200000.0
2008-06-11 05:45:00,1.0231,1.0231,1.0231,1.0231,31300000.0
2008-06-11 05:46:00,1.0231,1.0231,1.023,1.023,22500000.0
2008-06-11 05:47:00,1.023,1.023,1.023,1.023,2100000.0
2008-06-11 05:48:00,1.02278,1.0228,1.02273,1.02275,12200000.0
2008-06-11 05:49:00,1.023,1.023,1.0229,1.0229,18000000.0
2008-06-11 05:50:00,1.0229,1.0229,1.0229,1.0229,10000000.0
2008-06-11 05:51:00,1.0231,1.0231,1.0231,1.0231,300000.0
2008-06-11 05:52:00,1.02265,1.02275,1.02257,1.02272,71500000.0
2008-06-11 05:53:00,1.0232,1.0232,1.0232,1.0232,300000.0
2008-06-11 05:54:00,1.02294,1.02296,1.02259,1.02276,12200000.0
2008-06-11 05:55:00,1.02252,1.02267,1.02252,1.02267,14400000.0
2008-06-11 05:56:00,1.02285,1.02285,1.02255,1.02255,8800000.0
2008-06-11 05:57:00,1.0232,1.0232,1.0229,1.0229,55800000.0
2008-06-11 05:58:00,1.0229,1.023,1.0229,1.0229,74400000.0
2008-06-11 05:59:00,1.0229,1.0229,1.0228,1.0229,58100000.0
2008-06-11 06:00:00,1.0229,1.0229,1.0229,1.0229,77400000.0
2008-06-11 06:01:00,1.0229,1.023,1.0229,1.0229,26600000.0
2008-06-11 06:02:00,1.0228,1.0229,1.0228,1.0229,64499999.0
2008-06-11 06:03:00,1.02272,1.02272,1.02255,1.02255,10000000.0
2008-06-11 06:04:00,1.0229,1.0229,1.0229,1.0229,53600000.0
2008-06-11 06:05:00,1.0229,1.023,1.0229,1.023,67200000.0
2008-06-11 06:06:00,1.023,1.023,1.0228,1.0228,12000000.0
2008-06-11 06:07:00,1.0228,1.0228,1.0228,1.0228,16200001.0
2008-06-11 06:08:00,1.02265,1.02269,1.02261,1.02263,3500000.0
2008-06-11 06:09:00,1.02258,1.02265,1.02257,1.02265,14000000.0
2008-06-11 06:10:00,1.02267,1.02267,1.02241,1.02241,11600000.0
2008-06-11 06:11:00,1.02249,1.02258,1.02242,1.02252,9300000.0
2008-06-11 06:12:00,1.0229,1.0229,1.0229,1.0229,15600000.0
2008-06-11 06:13:00,1.0229,1.0229,1.0229,1.0229,9600000.0
2008-06-11 06:14:00,1.0232,1.0232,1.0229,1.0229,58700000.0
2008-06-11 06:15:00,1.0231,1.0231,1.023,1.023,12300000.0
2008-06-11 06:16:00,1.023,1.023,1.023,1.023,600000.0
2008-06-11 06:17:00,1.023,1.0231,1.023,1.0231,4500000.0
2008-06-11 06:18:00,1.02274,1.02288,1.02254,1.02264,55096000.0
2008-06-11 06:19:00,1.0231,1.0231,1.0231,1.0231,118699999.0
2008-06-11 06:20:00,1.0231,1.0231,1.023,1.023,29600000.0
2008-06-11 06:21:00,1.023,1.023,1.023,1.023,5700000.0
2008-06-11 06:22:00,1.02282,1.02298,1.02282,1.02286,9800000.0
2008-06-11 06:23:00,1.023,1.023,1.023,1.023,19000000.0
2008-06-11 06:24:00,1.023,1.023,1.023,1.023,4300000.0
2008-06-11 06:25:00,1.023,1.0232,1.023,1.0232,24400000.0
2008-06-11 06:26:00,1.0231,1.0232,1.0231,1.0231,74300001.0
2008-06-11 06:27:00,1.0231,1.0231,1.023,1.023,54400000.0
2008-06-11 06:28:00,1.023,1.023,1.023,1.023,20000000.0
2008-06-11 06:29:00,1.023,1.0232,1.023,1.023,74400000.0
2008-06-11 06:30:00,1.0231,1.0233,1.023,1.0231,26300000.0
2008-06-11 06:31:00,1.0232,1.0233,1.0232,1.0232,35000001.0
2008-06-11 06:32:00,1.02293,1.02293,1.02283,1.02284,9000000.0
2008-06-11 06:33:00,1.02306,1.02312,1.02304,1.02304,12100000.0
2008-06-11 06:34:00,1.0233,1.0234,1.0232,1.0232,146300002.0
2008-06-11 06:35:00,1.0232,1.0233,1.0232,1.0233,55500001.0
2008-06-11 06:36:00,1.0233,1.0233,1.0232,1.0232,14300000.0
2008-06-11 06:37:00,1.0233,1.0233,1.0232,1.0232,33400000.0
2008-06-11 06:38:00,1.0232,1.0232,1.0232,1.0232,11500000.0
2008-06-11 06:39:00,1.0232,1.0232,1.0232,1.0232,49000000.0
2008-06-11 06:40:00,1.0232,1.0232,1.0232,1.0232,10300000.0
2008-06-11 06:41:00,1.0232,1.0232,1.0231,1.0232,29700000.0
2008-06-11 06:42:00,1.0232,1.0233,1.0231,1.0233,111900000.0
2008-06-11 06:43:00,1.0232,1.0232,1.0232,1.0232,22800000.0
2008-06-11 06:44:00,1.0232,1.0232,1.0232,1.0232,20800000.0
2008-06-11 06:45:00,1.0232,1.0232,1.0232,1.0232,32600000.0
2008-06-11 06:46:00,1.0232,1.0232,1.0232,1.0232,19200000.0
2008-06-11 06:47:00,1.0232,1.0232,1.0232,1.0232,7100000.0
2008-06-11 06:48:00,1.0232,1.0233,1.0232,1.0233,10800000.0
2008-06-11 06:49:00,1.0232,1.0234,1.0232,1.0233,51699999.0
2008-06-11 06:50:00,1.0233,1.0234,1.0233,1.0234,117199998.0
2008-06-11 06:51:00,1.0233,1.0234,1.0233,1.0234,121399999.0
2008-06-11 06:52:00,1.0233,1.0235,1.0233,1.0234,113800000.0
2008-06-11 06:53:00,1.0234,1.0234,1.0234,1.0234,16200000.0
2008-06-11 06:54:00,1.0234,1.0236,1.0234,1.0236,21800000.0
2008-06-11 06:55:00,1.0236,1.0236,1.0235,1.0235,61100000.0
2008-06-11 06:56:00,1.0235,1.0237,1.0235,1.0237,49199999.0
2008-06-11 06:57:00,1.0237,1.0238,1.0237,1.0238,20996000.0
2008-06-11 06:58:00,1.0238,1.0238,1.0237,1.0238,75995999.0
2008-06-11 06:59:00,1.0238,1.0238,1.0238,1.0238,96000.0
2008-06-11 07:00:00,1.0237,1.0238,1.0237,1.0238,54744000.0
2008-06-11 07:01:00,1.0238,1.0238,1.0238,1.0238,1248000.0
2008-06-11 07:02:00,1.0238,1.0238,1.0238,1.0238,296000.0
2008-06-11 07:03:00,1.0237,1.0238,1.0237,1.0238,896000.0
2008-06-11 07:04:00,1.0238,1.0238,1.0236,1.0236,776000.0
2008-06-11 07:05:00,1.0238,1.0238,1.0238,1.0238,96000.0
2008-06-11 07:06:00,1.0236,1.0238,1.0235,1.0238,3492000.0
2008-06-11 07:07:00,1.0238,1.0238,1.0236,1.0236,2896000.0
2008-06-11 07:08:00,1.0238,1.0238,1.0238,1.0238,288000.0
2008-06-11 07:09:00,1.02332,1.0235,1.02331,1.0235,16800000.0
2008-06-11 07:10:00,1.0236,1.0238,1.0236,1.0238,14676000.0
2008-06-11 07:11:00,1.0235,1.0235,1.0235,1.0235,3300000.0
2008-06-11 07:12:00,1.0235,1.0238,1.0235,1.0238,16992000.0
2008-06-11 07:13:00,1.0238,1.0238,1.0238,1.0238,480000.0
2008-06-11 07:14:00,1.02335,1.02357,1.02333,1.02337,34000000.0
2008-06-11 07:15:00,1.0238,1.0238,1.0237,1.0238,4068000.0
2008-06-11 07:16:00,1.0238,1.0238,1.0232,1.0232,54488001.0
2008-06-11 07:17:00,1.0232,1.0233,1.0232,1.0233,4700000.0
2008-06-11 07:18:00,1.0233,1.0233,1.0233,1.0233,28700000.0
2008-06-11 07:19:00,1.02321,1.02346,1.02307,1.02346,20100000.0
2008-06-11 07:20:00,1.0233,1.0233,1.0233,1.0233,7300000.0
2008-06-11 07:21:00,1.0233,1.0233,1.0232,1.0232,43496000.0
2008-06-11 07:22:00,1.0232,1.0232,1.0229,1.0232,2468000.0
2008-06-11 07:23:00,1.0232,1.0232,1.0225,1.0229,14520000.0
2008-06-11 07:24:00,1.0229,1.0229,1.0224,1.0226,111272002.0
2008-06-11 07:25:00,1.0227,1.0232,1.0226,1.0232,131152002.0
2008-06-11 07:26:00,1.0232,1.0233,1.0232,1.0233,56996000.0
2008-06-11 07:27:00,1.0233,1.0233,1.0233,1.0233,29700000.0
2008-06-11 07:28:00,1.0233,1.0234,1.0233,1.0234,11700000.0
2008-06-11 07:29:00,1.02311,1.02319,1.02296,1.02319,39800000.0
2008-06-11 07:30:00,1.0234,1.0234,1.0234,1.0234,7400000.0
2008-06-11 07:31:00,1.02318,1.02319,1.02291,1.02298,44200000.0
2008-06-11 07:32:00,1.0235,1.0235,1.0235,1.0235,100000.0
2008-06-11 07:33:00,1.02305,1.02316,1.02291,1.02305,12200000.0
2008-06-11 07:34:00,1.0232,1.0232,1.0232,1.0232,10500000.0
2008-06-11 07:35:00,1.0232,1.0232,1.0232,1.0232,46300000.0
2008-06-11 07:36:00,1.0232,1.0232,1.0232,1.0232,31000000.0
2008-06-11 07:37:00,1.0233,1.0233,1.0233,1.0233,384000.0
2008-06-11 07:38:00,1.02295,1.02309,1.02269,1.02285,29536000.0
2008-06-11 07:39:00,1.0234,1.0235,1.0234,1.0234,49700001.0
2008-06-11 07:40:00,1.0235,1.0235,1.0235,1.0235,96000.0
2008-06-11 07:41:00,1.02318,1.02345,1.02314,1.0232,9100000.0
2008-06-11 07:42:00,1.02319,1.02326,1.02313,1.02326,3500000.0
2008-06-11 07:43:00,1.02315,1.0233,1.02307,1.02311,8400000.0
2008-06-11 07:44:00,1.0234,1.0236,1.0232,1.0232,47476000.0
2008-06-11 07:45:00,1.02323,1.02323,1.02279,1.02292,26600000.0
2008-06-11 07:46:00,1.0232,1.0232,1.0232,1.0232,576000.0
2008-06-11 07:47:00,1.0232,1.0232,1.0232,1.0232,288000.0
2008-06-11 07:48:00,1.0232,1.0232,1.0232,1.0232,384000.0
2008-06-11 07:49:00,1.02298,1.023,1.02272,1.02276,13700000.0
2008-06-11 07:50:00,1.02298,1.02298,1.02278,1.02293,21500000.0
2008-06-11 07:51:00,1.0232,1.0232,1.0231,1.0232,35880000.0
2008-06-11 07:52:00,1.0232,1.0235,1.0232,1.0235,38776000.0
2008-06-11 07:53:00,1.0235,1.02365,1.0235,1.02365,49380000.0
2008-06-11 07:54:00,1.02365,1.02365,1.02365,1.02365,288000.0
2008-06-11 07:55:00,1.02365,1.02365,1.02365,1.02365,480000.0
2008-06-11 07:56:00,1.0233,1.0233,1.02297,1.02312,8400000.0
2008-06-11 07:57:00,1.02365,1.02365,1.02365,1.02365,288000.0
2008-06-11 07:58:00,1.02365,1.02365,1.02365,1.02365,480000.0
2008-06-11 07:59:00,1.02365,1.02365,1.02365,1.02365,192000.0
2008-06-11 08:00:00,1.02365,1.02365,1.02365,1.02365,192000.0
2008-06-11 08:01:00,1.02365,1.02365,1.02365,1.02365,384000.0
2008-06-11 08:02:00,1.02365,1.02365,1.02365,1.02365,96000.0
2008-06-11 08:03:00,1.02365,1.02365,1.02365,1.02365,288000.0
2008-06-11 08:04:00,1.02365,1.02365,1.02365,1.02365,1152000.0
2008-06-11 08:05:00,1.02365,1.02365,1.02365,1.02365,1056000.0
2008-06-11 08:06:00,1.02365,1.02365,1.0233,1.02335,8360000.0
2008-06-11 08:07:00,1.02335,1.02335,1.02335,1.02335,192000.0
2008-06-11 08:08:00,1.02335,1.02335,1.02335,1.02335,192000.0
2008-06-11 08:09:00,1.02335,1.02335,1.0231,1.0231,10628000.0
2008-06-11 08:10:00,1.023,1.0232,1.02295,1.0231,82312000.0
2008-06-11 08:11:00,1.0231,1.0232,1.0231,1.0232,84091996.0
2008-06-11 08:12:00,1.0232,1.0232,1.0229,1.0229,10584000.0
2008-06-11 08:13:00,1.0229,1.0229,1.0225,1.0227,82788000.0
2008-06-11 08:14:00,1.0227,1.02295,1.0227,1.0229,71404000.0
2008-06-11 08:15:00,1.0229,1.0229,1.0229,1.0229,1152000.0
2008-06-11 08:16:00,1.0226,1.0229,1.0226,1.02265,32060000.0
2008-06-11 08:17:00,1.02265,1.02265,1.02265,1.02265,1152000.0
2008-06-11 08:18:00,1.02265,1.02265,1.02265,1.02265,2880000.0
2008-06-11 08:19:00,1.0227,1.0231,1.02265,1.023,186064000.0
2008-06-11 08:20:00,1.023,1.02315,1.0227,1.0227,213160000.0
2008-06-11 08:21:00,1.0227,1.02315,1.0227,1.02315,68996000.0
2008-06-11 08:22:00,1.02315,1.02315,1.0228,1.0228,26272000.0
2008-06-11 08:23:00,1.0228,1.0228,1.0225,1.0227,29388000.0
2008-06-11 08:24:00,1.0226,1.0227,1.0225,1.0225,8496000.0
2008-06-11 08:25:00,1.0227,1.0227,1.0226,1.0226,3184000.0
2008-06-11 08:26:00,1.0226,1.0226,1.0225,1.0225,888000.0
2008-06-11 08:27:00,1.0225,1.0226,1.0223,1.0223,2540000.0
2008-06-11 08:28:00,1.0223,1.0227,1.0221,1.0227,106716000.0
2008-06-11 08:29:00,1.0227,1.0227,1.0221,1.0222,33212000.0
2008-06-11 08:30:00,1.0222,1.0222,1.0221,1.02215,12228000.0
2008-06-11 08:31:00,1.02215,1.0222,1.02215,1.02215,5576000.0
2008-06-11 08:32:00,1.02195,1.02195,1.0215,1.02155,17788000.0
2008-06-11 08:33:00,1.0216,1.02185,1.02155,1.02185,70392000.0
2008-06-11 08:34:00,1.02185,1.0219,1.02185,1.0219,21472000.0
2008-06-11 08:35:00,1.0219,1.0223,1.0219,1.0222,125600001.0
2008-06-11 08:36:00,1.0222,1.0222,1.0219,1.0219,40888000.0
2008-06-11 08:37:00,1.0219,1.0219,1.0219,1.0219,42800000.0
2008-06-11 08:38:00,1.0219,1.0219,1.0219,1.0219,39900000.0
2008-06-11 08:39:00,1.0219,1.0219,1.0219,1.0219,16100000.0
2008-06-11 08:40:00,1.0219,1.0227,1.0219,1.0227,146991999.0
2008-06-11 08:41:00,1.0227,1.024,1.0227,1.023,363456000.0
2008-06-11 08:42:00,1.023,1.0238,1.023,1.0238,134572000.0
2008-06-11 08:43:00,1.0238,1.0238,1.0236,1.0236,73176000.0
2008-06-11 08:44:00,1.0236,1.0236,1.0227,1.0229,42736000.0
2008-06-11 08:45:00,1.0229,1.023,1.0228,1.0229,119768000.0
2008-06-11 08:46:00,1.0229,1.023,1.02285,1.0229,106236000.0
2008-06-11 08:47:00,1.0229,1.0231,1.0229,1.0231,105640000.0
2008-06-11 08:48:00,1.0231,1.0232,1.02305,1.0231,24296000.0
2008-06-11 08:49:00,1.02315,1.02315,1.0231,1.0231,6336000.0
2008-06-11 08:50:00,1.0231,1.0231,1.0224,1.023,25748000.0
2008-06-11 08:51:00,1.02255,1.02287,1.02251,1.02285,5600000.0
2008-06-11 08:52:00,1.02245,1.02275,1.02245,1.02265,15400000.0
2008-06-11 08:53:00,1.0229,1.0229,1.0229,1.0229,3492000.0
2008-06-11 08:54:00,1.0229,1.0229,1.0222,1.0223,23560000.0
2008-06-11 08:55:00,1.0222,1.0222,1.0222,1.0222,43376000.0
2008-06-11 08:56:00,1.0222,1.0222,1.0215,1.0215,53556000.0
2008-06-11 08:57:00,1.0215,1.0216,1.0214,1.0215,87796000.0
2008-06-11 08:58:00,1.0215,1.0216,1.0215,1.0216,12788000.0
2008-06-11 08:59:00,1.0216,1.02195,1.0215,1.0218,198772000.0
2008-06-11 09:00:00,1.0218,1.0224,1.0218,1.0221,145060000.0
2008-06-11 09:01:00,1.02205,1.02205,1.0219,1.0219,9692000.0
2008-06-11 09:02:00,1.0219,1.0219,1.0217,1.0217,45616000.0
2008-06-11 09:03:00,1.0216,1.0218,1.02145,1.0218,71576000.0
2008-06-11 09:04:00,1.0218,1.0218,1.0218,1.0218,288000.0
2008-06-11 09:05:00,1.0218,1.0218,1.0216,1.0216,18516000.0
2008-06-11 09:06:00,1.0218,1.0218,1.0215,1.0215,93888000.0
2008-06-11 09:07:00,1.0215,1.0216,1.02145,1.0216,120592000.0
2008-06-11 09:08:00,1.0216,1.02165,1.0216,1.0216,15000000.0
2008-06-11 09:09:00,1.0217,1.0217,1.0216,1.0217,76200000.0
2008-06-11 09:10:00,1.0218,1.0221,1.0218,1.022,93792000.0
2008-06-11 09:11:00,1.022,1.022,1.0218,1.0218,30732000.0
2008-06-11 09:12:00,1.0218,1.0218,1.0216,1.0216,7044000.0
2008-06-11 09:13:00,1.0216,1.0216,1.0216,1.0216,2580000.0
2008-06-11 09:14:00,1.0216,1.02165,1.0216,1.02165,57964000.0
2008-06-11 09:15:00,1.0217,1.0221,1.0217,1.0218,21700000.0
2008-06-11 09:16:00,1.0218,1.0219,1.0218,1.0218,16100000.0
2008-06-11 09:17:00,1.0218,1.02195,1.0218,1.0218,10600000.0
2008-06-11 09:18:00,1.0218,1.0219,1.0216,1.0219,24500000.0
2008-06-11 09:19:00,1.0219,1.02215,1.0219,1.0219,17496000.0
2008-06-11 09:20:00,1.0219,1.022,1.02185,1.0219,16000000.0
2008-06-11 09:21:00,1.0219,1.022,1.0218,1.0218,17700000.0
2008-06-11 09:22:00,1.0218,1.0218,1.0216,1.0218,9200000.0
2008-06-11 09:23:00,1.0218,1.0218,1.0216,1.0216,4992000.0
2008-06-11 09:24:00,1.0216,1.0216,1.0216,1.0216,2376000.0
2008-06-11 09:25:00,1.0216,1.0216,1.0215,1.0215,11500000.0
2008-06-11 09:26:00,1.0215,1.0215,1.0215,1.0215,2700000.0
2008-06-11 09:27:00,1.0215,1.0215,1.0215,1.0215,1200000.0
2008-06-11 09:28:00,1.0215,1.0216,1.0215,1.0216,900000.0
2008-06-11 09:29:00,1.0216,1.022,1.0216,1.0219,20300000.0
2008-06-11 09:30:00,1.022,1.0221,1.0216,1.0216,18896000.0
2008-06-11 09:31:00,1.0216,1.0216,1.0216,1.0216,8384000.0
2008-06-11 09:32:00,1.0217,1.0217,1.0216,1.0217,19600000.0
2008-06-11 09:33:00,1.0218,1.0218,1.0216,1.0216,5584000.0
2008-06-11 09:34:00,1.0216,1.0216,1.0215,1.0215,7396000.0
2008-06-11 09:35:00,1.0215,1.0215,1.0215,1.0215,600000.0
2008-06-11 09:36:00,1.0215,1.02255,1.0215,1.02255,14800000.0
2008-06-11 09:37:00,1.0225,1.0226,1.0223,1.0223,18200000.0
2008-06-11 09:38:00,1.0223,1.0223,1.022,1.0223,22800000.0
2008-06-11 09:39:00,1.0223,1.0226,1.0223,1.0226,44800000.0
2008-06-11 09:40:00,1.0226,1.0226,1.0222,1.0224,12900000.0
2008-06-11 09:41:00,1.0224,1.0226,1.0223,1.0223,10396000.0
2008-06-11 09:42:00,1.0224,1.0225,1.0223,1.0224,10900000.0
2008-06-11 09:43:00,1.0224,1.0226,1.0222,1.02235,68192000.0
2008-06-11 09:44:00,1.02235,1.0226,1.0223,1.0225,41096000.0
2008-06-11 09:45:00,1.0225,1.0225,1.0223,1.0223,2552000.0
2008-06-11 09:46:00,1.0223,1.0223,1.0217,1.0219,12068000.0
2008-06-11 09:47:00,1.0219,1.0221,1.0217,1.0217,22580000.0
2008-06-11 09:48:00,1.0218,1.022,1.0217,1.022,9088000.0
2008-06-11 09:49:00,1.022,1.022,1.0217,1.0219,17600000.0
2008-06-11 09:50:00,1.0219,1.02205,1.0218,1.0219,30300000.0
2008-06-11 09:51:00,1.0219,1.022,1.0219,1.022,10300000.0
2008-06-11 09:52:00,1.022,1.022,1.0216,1.022,30572000.0
2008-06-11 09:53:00,1.022,1.0222,1.0219,1.0222,14900000.0
2008-06-11 09:54:00,1.02215,1.0223,1.02215,1.0222,14900000.0
2008-06-11 09:55:00,1.02225,1.0225,1.0222,1.0223,43300000.0
2008-06-11 09:56:00,1.0223,1.0223,1.02225,1.0223,13700000.0
2008-06-11 09:57:00,1.0223,1.0223,1.02185,1.02205,15484000.0
2008-06-11 09:58:00,1.02205,1.0221,1.02185,1.02195,24200000.0
2008-06-11 09:59:00,1.02195,1.022,1.0215,1.022,44196000.0
2008-06-11 10:00:00,1.022,1.0222,1.02175,1.0218,25884000.0
2008-06-11 10:01:00,1.0218,1.0222,1.0218,1.0218,39300000.0
2008-06-11 10:02:00,1.0218,1.0218,1.0213,1.0213,15544000.0
2008-06-11 10:03:00,1.0213,1.0216,1.021,1.021,54096000.0
2008-06-11 10:04:00,1.021,1.021,1.0207,1.0209,5980000.0
2008-06-11 10:05:00,1.0209,1.021,1.0208,1.021,1900000.0
2008-06-11 10:06:00,1.021,1.0211,1.02065,1.0207,5792000.0
2008-06-11 10:07:00,1.0208,1.0209,1.0205,1.0205,13684000.0
2008-06-11 10:08:00,1.0205,1.0205,1.0204,1.0204,22200000.0
2008-06-11 10:09:00,1.02045,1.0205,1.0203,1.0203,39700000.0
2008-06-11 10:10:00,1.0203,1.0205,1.0203,1.0205,24300000.0
2008-06-11 10:11:00,1.0205,1.0207,1.0205,1.02065,27100000.0
2008-06-11 10:12:00,1.02065,1.02065,1.0205,1.0205,46400000.0
2008-06-11 10:13:00,1.0205,1.02055,1.0204,1.02045,49100000.0
2008-06-11 10:14:00,1.0204,1.02055,1.0203,1.0204,40996000.0
2008-06-11 10:15:00,1.02035,1.0206,1.0203,1.0205,68800000.0
2008-06-11 10:16:00,1.0205,1.0205,1.0205,1.0205,20900000.0
2008-06-11 10:17:00,1.0205,1.0206,1.0205,1.0206,14100000.0
2008-06-11 10:18:00,1.0206,1.0212,1.0206,1.0211,33500000.0
2008-06-11 10:19:00,1.0211,1.0216,1.0211,1.0215,23196000.0
2008-06-11 10:20:00,1.0215,1.02155,1.0214,1.0214,5889368.0
2008-06-11 10:21:00,1.0214,1.0214,1.0212,1.0212,4080000.0
2008-06-11 10:22:00,1.0212,1.0212,1.02095,1.021,892000.0
2008-06-11 10:23:00,1.021,1.0212,1.0208,1.0212,10800000.0
2008-06-11 10:24:00,1.0212,1.0212,1.02115,1.0212,4500000.0
2008-06-11 10:25:00,1.0212,1.0212,1.0208,1.0208,1200000.0
2008-06-11 10:26:00,1.0208,1.0208,1.02055,1.0207,6600000.0
2008-06-11 10:27:00,1.0207,1.0207,1.02035,1.0205,14800000.0
2008-06-11 10:28:00,1.0205,1.0205,1.0203,1.0204,5100000.0
2008-06-11 10:29:00,1.02045,1.0207,1.0204,1.02065,35100000.0
2008-06-11 10:30:00,1.02065,1.02095,1.0206,1.0206,74600000.0
2008-06-11 10:31:00,1.0207,1.0214,1.02065,1.0213,94392000.0
2008-06-11 10:32:00,1.0213,1.0218,1.0211,1.0211,28676000.0
2008-06-11 10:33:00,1.0211,1.02115,1.0207,1.0207,17488000.0
2008-06-11 10:34:00,1.02075,1.0209,1.0207,1.0208,8000000.0
2008-06-11 10:35:00,1.0209,1.02105,1.0207,1.021,15400000.0
2008-06-11 10:36:00,1.021,1.02105,1.0206,1.0208,20200000.0
2008-06-11 10:37:00,1.0208,1.0208,1.0207,1.0207,2300000.0
2008-06-11 10:38:00,1.0207,1.0207,1.0206,1.0207,2800000.0
2008-06-11 10:39:00,1.0207,1.0207,1.02055,1.02055,6200000.0
2008-06-11 10:40:00,1.02055,1.02055,1.0204,1.0205,20000000.0
2008-06-11 10:41:00,1.0206,1.0207,1.0205,1.0205,7800000.0
2008-06-11 10:42:00,1.0205,1.0205,1.0204,1.0204,4100000.0
2008-06-11 10:43:00,1.0205,1.0205,1.0204,1.02045,4400000.0
2008-06-11 10:44:00,1.02045,1.0205,1.02025,1.02045,19600000.0
2008-06-11 10:45:00,1.0204,1.02045,1.02035,1.0204,13900000.0
2008-06-11 10:46:00,1.0204,1.0204,1.02025,1.02035,11200000.0
2008-06-11 10:47:00,1.0203,1.0204,1.0203,1.0203,6400000.0
2008-06-11 10:48:00,1.0203,1.0203,1.0202,1.02025,18800000.0
2008-06-11 10:49:00,1.0203,1.0203,1.01995,1.02,26296000.0
2008-06-11 10:50:00,1.02,1.02005,1.0198,1.0198,26200000.0
2008-06-11 10:51:00,1.0198,1.0202,1.0198,1.0202,25200000.0
2008-06-11 10:52:00,1.0202,1.0202,1.0199,1.02005,15400000.0
2008-06-11 10:53:00,1.0201,1.0203,1.02,1.02,22000000.0
2008-06-11 10:54:00,1.02,1.0201,1.0198,1.0198,21392000.0
2008-06-11 10:55:00,1.0198,1.02,1.0198,1.02,6100000.0
2008-06-11 10:56:00,1.02,1.02,1.0199,1.0199,1800000.0
2008-06-11 10:57:00,1.0199,1.0199,1.01975,1.0198,20300000.0
2008-06-11 10:58:00,1.0198,1.01985,1.0198,1.0198,6800000.0
2008-06-11 10:59:00,1.0198,1.01995,1.0198,1.0198,7200000.0
2008-06-11 11:00:00,1.0198,1.0198,1.01905,1.01905,20140000.0
2008-06-11 11:01:00,1.01895,1.01975,1.01895,1.0197,54299999.0
2008-06-11 11:02:00,1.0197,1.0197,1.01915,1.01955,19376000.0
2008-06-11 11:03:00,1.01955,1.0199,1.01955,1.0199,9700000.0
2008-06-11 11:04:00,1.0199,1.0199,1.0197,1.0198,4400000.0
2008-06-11 11:05:00,1.0198,1.0205,1.0198,1.0204,53076000.0
2008-06-11 11:06:00,1.0204,1.0205,1.02,1.02005,23072000.0
2008-06-11 11:07:00,1.02,1.02,1.0198,1.0199,25696000.0
2008-06-11 11:08:00,1.01985,1.0199,1.019,1.01905,53176000.0
2008-06-11 11:09:00,1.019,1.019,1.01855,1.01885,146491188.0
2008-06-11 11:10:00,1.0186,1.0192,1.01855,1.0187,77096000.0
2008-06-11 11:11:00,1.0187,1.0188,1.0186,1.0188,45600000.0
2008-06-11 11:12:00,1.0188,1.0188,1.0186,1.0187,21900000.0
2008-06-11 11:13:00,1.0187,1.0187,1.0186,1.0186,6100000.0
2008-06-11 11:14:00,1.0186,1.0188,1.0186,1.0187,25080000.0
2008-06-11 11:15:00,1.0187,1.019,1.0187,1.0187,30800000.0
2008-06-11 11:16:00,1.0187,1.0187,1.0185,1.0185,29200000.0
2008-06-11 11:17:00,1.0185,1.0186,1.0185,1.0186,17800000.0
2008-06-11 11:18:00,1.0186,1.0186,1.0185,1.0185,22000000.0
2008-06-11 11:19:00,1.0185,1.0185,1.0183,1.0183,31900000.0
2008-06-11 11:20:00,1.0183,1.01845,1.01815,1.01815,5276000.0
2008-06-11 11:21:00,1.01815,1.01815,1.01805,1.0181,28700000.0
2008-06-11 11:22:00,1.0181,1.0183,1.018,1.0182,55500000.0
2008-06-11 11:23:00,1.0182,1.0183,1.0181,1.0183,33900000.0
2008-06-11 11:24:00,1.0183,1.0184,1.0176,1.0177,64944000.0
2008-06-11 11:25:00,1.0177,1.0178,1.0176,1.0178,54660000.0
2008-06-11 11:26:00,1.0178,1.0181,1.0178,1.0181,21300000.0
2008-06-11 11:27:00,1.0181,1.0186,1.0181,1.0183,7700000.0
2008-06-11 11:28:00,1.0183,1.0183,1.0182,1.0182,74800000.0
2008-06-11 11:29:00,1.0182,1.0183,1.0182,1.0183,37400000.0
2008-06-11 11:30:00,1.0184,1.0185,1.0182,1.0183,53900000.0
2008-06-11 11:31:00,1.0183,1.0186,1.0183,1.0186,4800000.0
2008-06-11 11:32:00,1.0184,1.0187,1.0184,1.0187,800000.0
2008-06-11 11:33:00,1.0187,1.0187,1.0184,1.0184,1300000.0
2008-06-11 11:34:00,1.0185,1.01855,1.0185,1.01855,24100000.0
2008-06-11 11:35:00,1.01855,1.01855,1.01845,1.01855,33400000.0
2008-06-11 11:36:00,1.01855,1.01855,1.0185,1.01855,6700000.0
2008-06-11 11:37:00,1.01855,1.0186,1.0185,1.01855,66600000.0
2008-06-11 11:38:00,1.01855,1.0188,1.01855,1.0188,21500000.0
2008-06-11 11:39:00,1.0188,1.0188,1.0188,1.0188,7200000.0
2008-06-11 11:40:00,1.0188,1.0189,1.0188,1.0188,28300000.0
2008-06-11 11:41:00,1.0188,1.019,1.0187,1.0187,69600000.0
2008-06-11 11:42:00,1.0187,1.0187,1.01815,1.0182,53400000.0
2008-06-11 11:43:00,1.01825,1.0183,1.0181,1.0181,44700000.0
2008-06-11 11:44:00,1.0181,1.0183,1.0181,1.0183,19400000.0
2008-06-11 11:45:00,1.0183,1.01845,1.0183,1.0184,23300000.0
2008-06-11 11:46:00,1.01835,1.01835,1.0183,1.0183,4800000.0
2008-06-11 11:47:00,1.0183,1.01835,1.0181,1.0182,46500000.0
2008-06-11 11:48:00,1.0182,1.0182,1.0176,1.0178,64300000.0
2008-06-11 11:49:00,1.0179,1.01805,1.0179,1.018,59200000.0
2008-06-11 11:50:00,1.018,1.01815,1.018,1.01815,40500000.0
2008-06-11 11:51:00,1.01815,1.0182,1.0175,1.0176,53400000.0
2008-06-11 11:52:00,1.01765,1.0183,1.0176,1.0182,57600000.0
2008-06-11 11:53:00,1.0182,1.0183,1.0182,1.01825,25700000.0
2008-06-11 11:54:00,1.01825,1.01825,1.0182,1.0182,9000000.0
2008-06-11 11:55:00,1.0182,1.0187,1.0182,1.0187,32700000.0
2008-06-11 11:56:00,1.01885,1.01915,1.01885,1.01915,35800000.0
2008-06-11 11:57:00,1.0193,1.0197,1.0193,1.0196,24800000.0
2008-06-11 11:58:00,1.0196,1.0197,1.01935,1.01935,18900000.0
2008-06-11 11:59:00,1.0192,1.0192,1.01905,1.0192,37100000.0
2008-06-11 12:00:00,1.0192,1.0193,1.0192,1.0193,19900000.0
2008-06-11 12:01:00,1.01925,1.01925,1.01925,1.01925,700000.0
2008-06-11 12:02:00,1.0192,1.0192,1.0192,1.0192,5700000.0
2008-06-11 12:03:00,1.0192,1.0194,1.0192,1.0193,23000000.0
2008-06-11 12:04:00,1.0193,1.0193,1.0192,1.0192,5600000.0
2008-06-11 12:05:00,1.0192,1.0192,1.01915,1.01915,2700000.0
2008-06-11 12:06:00,1.01925,1.0193,1.019,1.019,13800000.0
2008-06-11 12:07:00,1.01905,1.0193,1.01905,1.0193,20600000.0
2008-06-11 12:08:00,1.0193,1.0193,1.019,1.019,49400000.0
2008-06-11 12:09:00,1.019,1.019,1.01895,1.019,19400000.0
2008-06-11 12:10:00,1.019,1.019,1.01895,1.019,14400000.0
2008-06-11 12:11:00,1.0191,1.0193,1.019,1.01925,37000000.0
2008-06-11 12:12:00,1.0193,1.0193,1.019,1.019,20300000.0
2008-06-11 12:13:00,1.0188,1.0192,1.0188,1.01905,28100000.0
2008-06-11 12:14:00,1.019,1.01905,1.019,1.01905,1400000.0
2008-06-11 12:15:00,1.0191,1.0195,1.0191,1.0193,42100000.0
2008-06-11 12:16:00,1.0193,1.01945,1.0193,1.0194,26800000.0
2008-06-11 12:17:00,1.0194,1.0194,1.0193,1.01935,17700000.0
2008-06-11 12:18:00,1.01935,1.0196,1.0193,1.0193,38200000.0
2008-06-11 12:19:00,1.0193,1.0194,1.0193,1.0193,12100000.0
2008-06-11 12:20:00,1.0193,1.0195,1.0193,1.01935,10700000.0
2008-06-11 12:21:00,1.01925,1.0193,1.0192,1.0192,12200000.0
2008-06-11 12:22:00,1.01915,1.01915,1.0191,1.0191,6300000.0
2008-06-11 12:23:00,1.0191,1.0194,1.0191,1.0194,14100000.0
2008-06-11 12:24:00,1.0193,1.0194,1.0193,1.0193,2700000.0
2008-06-11 12:25:00,1.0192,1.0192,1.01915,1.01915,7200000.0
2008-06-11 12:26:00,1.01915,1.0192,1.0191,1.0191,5500000.0
2008-06-11 12:27:00,1.0191,1.0192,1.0191,1.0192,17600000.0
2008-06-11 12:28:00,1.0192,1.0192,1.019,1.0191,61900000.0
2008-06-11 12:29:00,1.019,1.019,1.0188,1.0188,15100000.0
2008-06-11 12:30:00,1.0187,1.01875,1.0187,1.0187,11800000.0
2008-06-11 12:31:00,1.01875,1.01885,1.0187,1.01875,24700000.0
2008-06-11 12:32:00,1.01875,1.019,1.01875,1.019,31800000.0
2008-06-11 12:33:00,1.019,1.01905,1.019,1.01905,4100000.0
2008-06-11 12:34:00,1.01905,1.01905,1.01905,1.01905,400000.0
2008-06-11 12:35:00,1.01905,1.01905,1.0187,1.01875,18200000.0
2008-06-11 12:36:00,1.01875,1.01875,1.01865,1.01875,21600000.0
2008-06-11 12:37:00,1.01875,1.0188,1.0187,1.0188,13600000.0
2008-06-11 12:38:00,1.0188,1.0189,1.0188,1.0189,27700000.0
2008-06-11 12:39:00,1.01905,1.01905,1.01875,1.0188,32500000.0
2008-06-11 12:40:00,1.0188,1.0188,1.01865,1.01875,11200000.0
2008-06-11 12:41:00,1.01875,1.01875,1.0186,1.0186,2500000.0
2008-06-11 12:42:00,1.0186,1.01865,1.01855,1.0186,18200000.0
2008-06-11 12:43:00,1.0186,1.01865,1.0186,1.01865,9200000.0
2008-06-11 12:44:00,1.01865,1.01865,1.01855,1.0186,16800000.0
2008-06-11 12:45:00,1.0186,1.0186,1.0185,1.0186,22600000.0
2008-06-11 12:46:00,1.0186,1.0187,1.0186,1.0187,8500000.0
2008-06-11 12:47:00,1.0187,1.01905,1.0187,1.01905,49600000.0
2008-06-11 12:48:00,1.01905,1.0191,1.0189,1.0191,24100000.0
2008-06-11 12:49:00,1.0191,1.0194,1.0191,1.0193,32500000.0
2008-06-11 12:50:00,1.0193,1.0193,1.0191,1.0191,12600000.0
2008-06-11 12:51:00,1.0191,1.0191,1.01885,1.01885,15900000.0
2008-06-11 12:52:00,1.01885,1.01885,1.01885,1.01885,1200000.0
2008-06-11 12:53:00,1.01885,1.01885,1.01885,1.01885,3000000.0
2008-06-11 12:54:00,1.01885,1.01885,1.01885,1.01885,7300000.0
2008-06-11 12:55:00,1.01885,1.01885,1.0188,1.0188,11900000.0
2008-06-11 12:56:00,1.0188,1.0189,1.0188,1.0189,15100000.0
2008-06-11 12:57:00,1.0189,1.01915,1.0189,1.01915,61500000.0
2008-06-11 12:58:00,1.01915,1.0193,1.0189,1.0193,80800000.0
2008-06-11 12:59:00,1.0192,1.0193,1.019,1.019,78100000.0
2008-06-11 13:00:00,1.019,1.019,1.0188,1.0188,17500000.0
2008-06-11 13:01:00,1.0188,1.0188,1.0185,1.0186,19800000.0
2008-06-11 13:02:00,1.0186,1.0188,1.0186,1.0188,28500000.0
2008-06-11 13:03:00,1.0188,1.0188,1.01845,1.01845,10600000.0
2008-06-11 13:04:00,1.0184,1.0184,1.01825,1.0183,17700000.0
2008-06-11 13:05:00,1.0183,1.0184,1.0183,1.0184,7400000.0
2008-06-11 13:06:00,1.0184,1.01855,1.0184,1.0185,15200000.0
2008-06-11 13:07:00,1.0185,1.01855,1.0185,1.0185,8500000.0
2008-06-11 13:08:00,1.0185,1.0185,1.01845,1.0185,5900000.0
2008-06-11 13:09:00,1.0185,1.0186,1.0185,1.0186,9600000.0
2008-06-11 13:10:00,1.01855,1.01855,1.01855,1.01855,4200000.0
2008-06-11 13:11:00,1.01855,1.0186,1.0184,1.0184,28000000.0
2008-06-11 13:12:00,1.0184,1.0184,1.018,1.01815,32060000.0
2008-06-11 13:13:00,1.01815,1.01815,1.01765,1.0179,77680000.0
2008-06-11 13:14:00,1.0179,1.0179,1.0174,1.0176,73400000.0
2008-06-11 13:15:00,1.0176,1.0177,1.0174,1.0175,59800000.0
2008-06-11 13:16:00,1.0175,1.0175,1.0169,1.0172,79200000.0
2008-06-11 13:17:00,1.0172,1.0173,1.0172,1.0172,13500000.0
2008-06-11 13:18:00,1.0172,1.0174,1.0172,1.0173,19800000.0
2008-06-11 13:19:00,1.0173,1.0173,1.0172,1.0172,4200000.0
2008-06-11 13:20:00,1.0172,1.0177,1.0172,1.0176,37400000.0
2008-06-11 13:21:00,1.0176,1.0178,1.0175,1.0176,67600000.0
2008-06-11 13:22:00,1.0176,1.0176,1.0175,1.0175,23200000.0
2008-06-11 13:23:00,1.0175,1.0175,1.01735,1.0174,22000000.0
2008-06-11 13:24:00,1.0174,1.0176,1.0174,1.0175,32600000.0
2008-06-11 13:25:00,1.0175,1.0177,1.0174,1.01755,36800000.0
2008-06-11 13:26:00,1.01755,1.0176,1.0174,1.0175,42000000.0
2008-06-11 13:27:00,1.0175,1.0175,1.0175,1.0175,34400000.0
2008-06-11 13:28:00,1.0175,1.0175,1.0175,1.0175,19300000.0
2008-06-11 13:29:00,1.01745,1.0177,1.01745,1.0175,35300000.0
2008-06-11 13:30:00,1.0175,1.0176,1.0175,1.0176,21800000.0
2008-06-11 13:31:00,1.0176,1.0176,1.0175,1.01755,38500000.0
2008-06-11 13:32:00,1.01755,1.0177,1.01755,1.0176,25100000.0
2008-06-11 13:33:00,1.0176,1.01765,1.01755,1.01765,4500000.0
2008-06-11 13:34:00,1.0176,1.0179,1.0176,1.0179,52400000.0
2008-06-11 13:35:00,1.0179,1.0184,1.0179,1.0182,68000000.0
2008-06-11 13:36:00,1.01825,1.0185,1.0182,1.0185,35800000.0
2008-06-11 13:37:00,1.0185,1.0187,1.0185,1.0185,31100000.0
2008-06-11 13:38:00,1.0185,1.0186,1.0185,1.0186,22800000.0
2008-06-11 13:39:00,1.0186,1.0187,1.0186,1.0187,5100000.0
2008-06-11 13:40:00,1.0186,1.01865,1.0185,1.0185,22200000.0
2008-06-11 13:41:00,1.0183,1.0183,1.0179,1.018,50600000.0
2008-06-11 13:42:00,1.018,1.018,1.0171,1.0175,84800000.0
2008-06-11 13:43:00,1.0175,1.0175,1.0168,1.0168,50200000.0
2008-06-11 13:44:00,1.0168,1.0174,1.0167,1.0173,55300000.0
2008-06-11 13:45:00,1.0173,1.0173,1.0169,1.01705,128800000.0
2008-06-11 13:46:00,1.01705,1.0171,1.0169,1.0169,65700000.0
2008-06-11 13:47:00,1.0169,1.017,1.0169,1.017,19200000.0
2008-06-11 13:48:00,1.017,1.0173,1.017,1.0171,33300000.0
2008-06-11 13:49:00,1.0173,1.0177,1.0173,1.0177,62300000.0
2008-06-11 13:50:00,1.0177,1.0177,1.017,1.0173,180700000.0
2008-06-11 13:51:00,1.0173,1.0176,1.0172,1.0174,147900000.0
2008-06-11 13:52:00,1.0174,1.0178,1.0174,1.0178,48500000.0
2008-06-11 13:53:00,1.0178,1.0179,1.0174,1.0174,103800000.0
2008-06-11 13:54:00,1.01745,1.0175,1.0174,1.0174,32800000.0
2008-06-11 13:55:00,1.0174,1.0174,1.01695,1.0173,116400000.0
2008-06-11 13:56:00,1.0173,1.0173,1.0172,1.0173,20700000.0
2008-06-11 13:57:00,1.0173,1.0173,1.01665,1.01665,70600000.0
2008-06-11 13:58:00,1.01665,1.0169,1.0164,1.0166,98400000.0
2008-06-11 13:59:00,1.0166,1.0166,1.01615,1.0163,189200000.0
2008-06-11 14:00:00,1.0163,1.01665,1.0161,1.0166,96100000.0
2008-06-11 14:01:00,1.0166,1.017,1.0163,1.0168,74800000.0
2008-06-11 14:02:00,1.01685,1.0169,1.01665,1.0169,29500000.0
2008-06-11 14:03:00,1.0169,1.017,1.0166,1.0166,29300000.0
2008-06-11 14:04:00,1.0166,1.0169,1.0166,1.0169,51000000.0
2008-06-11 14:05:00,1.0169,1.0169,1.0167,1.0167,35500000.0
2008-06-11 14:06:00,1.0167,1.01675,1.0167,1.0167,67200000.0
2008-06-11 14:07:00,1.0167,1.01735,1.01645,1.0166,72596000.0
2008-06-11 14:08:00,1.01675,1.0173,1.01675,1.0172,39600000.0
2008-06-11 14:09:00,1.01725,1.0174,1.0171,1.01715,43500000.0
2008-06-11 14:10:00,1.01715,1.01725,1.0171,1.0172,34000000.0
2008-06-11 14:11:00,1.0172,1.0174,1.0172,1.0174,41200000.0
2008-06-11 14:12:00,1.0174,1.0175,1.0169,1.0169,34600000.0
2008-06-11 14:13:00,1.0169,1.0169,1.0167,1.0168,13800000.0
2008-06-11 14:14:00,1.0168,1.0169,1.0168,1.0168,8200000.0
2008-06-11 14:15:00,1.0168,1.0171,1.0166,1.017,74600000.0
2008-06-11 14:16:00,1.017,1.017,1.0166,1.0166,59900000.0
2008-06-11 14:17:00,1.0166,1.01685,1.0164,1.0168,155600000.0
2008-06-11 14:18:00,1.0168,1.0168,1.0167,1.01675,75000000.0
2008-06-11 14:19:00,1.0168,1.0169,1.0164,1.0164,77700000.0
2008-06-11 14:20:00,1.0165,1.01755,1.01625,1.01735,283796000.0
2008-06-11 14:21:00,1.01755,1.01755,1.0171,1.0175,129000001.0
2008-06-11 14:22:00,1.0175,1.01755,1.0173,1.01755,87200000.0
2008-06-11 14:23:00,1.0174,1.0182,1.0173,1.0182,50700000.0
2008-06-11 14:24:00,1.0182,1.0186,1.01815,1.0185,141500000.0
2008-06-11 14:25:00,1.0185,1.0185,1.01825,1.0183,73700000.0
2008-06-11 14:26:00,1.0183,1.01845,1.0182,1.0182,94100000.0
2008-06-11 14:27:00,1.0182,1.0182,1.0182,1.0182,30300000.0
2008-06-11 14:28:00,1.0182,1.0182,1.0178,1.01785,75800000.0
2008-06-11 14:29:00,1.0178,1.0178,1.01745,1.0176,56200000.0
2008-06-11 14:30:00,1.01765,1.0182,1.01765,1.01785,103600000.0
2008-06-11 14:31:00,1.01785,1.01795,1.01775,1.01795,106500000.0
2008-06-11 14:32:00,1.01795,1.01805,1.0175,1.0175,139300000.0
2008-06-11 14:33:00,1.0175,1.01775,1.0174,1.0176,65100000.0
2008-06-11 14:34:00,1.0176,1.01765,1.0174,1.01745,73300000.0
2008-06-11 14:35:00,1.01745,1.0175,1.01735,1.01735,66400000.0
2008-06-11 14:36:00,1.01735,1.01735,1.0171,1.01715,116300000.0
2008-06-11 14:37:00,1.01715,1.01735,1.01715,1.0173,42400000.0
2008-06-11 14:38:00,1.0173,1.01755,1.0173,1.01755,29900000.0
2008-06-11 14:39:00,1.01755,1.01755,1.0175,1.0175,12100000.0
2008-06-11 14:40:00,1.01755,1.0182,1.0175,1.01815,87200000.0
2008-06-11 14:41:00,1.0181,1.01815,1.018,1.0181,55400000.0
2008-06-11 14:42:00,1.0181,1.0181,1.0179,1.01795,31900000.0
2008-06-11 14:43:00,1.01795,1.01825,1.01795,1.01825,89600000.0
2008-06-11 14:44:00,1.01825,1.0183,1.0182,1.0183,101700000.0
2008-06-11 14:45:00,1.01835,1.0186,1.0182,1.0182,130500000.0
2008-06-11 14:46:00,1.0182,1.0182,1.0178,1.0179,115000000.0
2008-06-11 14:47:00,1.0179,1.0179,1.0176,1.0178,174400000.0
2008-06-11 14:48:00,1.0178,1.0178,1.0176,1.0177,153000000.0
2008-06-11 14:49:00,1.0177,1.0181,1.0177,1.0181,217800000.0
2008-06-11 14:50:00,1.0181,1.0181,1.01805,1.01805,26600000.0
2008-06-11 14:51:00,1.01805,1.0181,1.01795,1.018,81800000.0
2008-06-11 14:52:00,1.018,1.0185,1.018,1.01825,88800000.0
2008-06-11 14:53:00,1.0184,1.0187,1.0184,1.0187,111700000.0
2008-06-11 14:54:00,1.0187,1.0189,1.0186,1.0187,149800000.0
2008-06-11 14:55:00,1.0187,1.0187,1.0184,1.0184,121000000.0
2008-06-11 14:56:00,1.0184,1.0186,1.0182,1.0185,139800000.0
2008-06-11 14:57:00,1.0185,1.0185,1.0183,1.01835,61800000.0
2008-06-11 14:58:00,1.0183,1.0184,1.0183,1.0184,45600000.0
2008-06-11 14:59:00,1.0184,1.0184,1.0182,1.01825,82900000.0
2008-06-11 15:00:00,1.01825,1.0183,1.018,1.0181,79400000.0
2008-06-11 15:01:00,1.0181,1.0186,1.0181,1.0184,361200000.0
2008-06-11 15:02:00,1.0184,1.0186,1.0184,1.0186,259400000.0
2008-06-11 15:03:00,1.0185,1.0185,1.0184,1.0184,108800000.0
2008-06-11 15:04:00,1.0184,1.0184,1.01795,1.01825,171200000.0
2008-06-11 15:05:00,1.0182,1.01845,1.01815,1.0182,76400000.0
2008-06-11 15:06:00,1.01825,1.0185,1.0182,1.01845,55800000.0
2008-06-11 15:07:00,1.0184,1.01845,1.0175,1.0176,208600000.0
2008-06-11 15:08:00,1.0176,1.0178,1.0176,1.01775,198600000.0
2008-06-11 15:09:00,1.01785,1.01785,1.0175,1.0176,143400000.0
2008-06-11 15:10:00,1.0176,1.0176,1.01715,1.0172,145800000.0
2008-06-11 15:11:00,1.0173,1.01735,1.0171,1.0171,145000000.0
2008-06-11 15:12:00,1.0171,1.0171,1.0168,1.01695,172400000.0
2008-06-11 15:13:00,1.01695,1.01695,1.0168,1.0168,240000000.0
2008-06-11 15:14:00,1.0168,1.0168,1.0166,1.0167,116000000.0
2008-06-11 15:15:00,1.0167,1.0167,1.01615,1.01615,187600000.0
2008-06-11 15:16:00,1.01615,1.01645,1.0161,1.01625,264000000.0
2008-06-11 15:17:00,1.0162,1.0164,1.0162,1.0162,88800000.0
2008-06-11 15:18:00,1.0162,1.01625,1.016,1.016,204600000.0
2008-06-11 15:19:00,1.016,1.0163,1.01585,1.0163,180000000.0
2008-06-11 15:20:00,1.01635,1.01655,1.0162,1.0163,258800000.0
2008-06-11 15:21:00,1.01635,1.0165,1.01635,1.0165,118200000.0
2008-06-11 15:22:00,1.0164,1.01645,1.016,1.0161,227600000.0
2008-06-11 15:23:00,1.0161,1.0163,1.016,1.0163,132200000.0
2008-06-11 15:24:00,1.0163,1.0168,1.0163,1.0167,68800000.0
2008-06-11 15:25:00,1.0167,1.0169,1.0166,1.01685,229300000.0
2008-06-11 15:26:00,1.01685,1.01705,1.0168,1.0168,197600000.0
2008-06-11 15:27:00,1.0168,1.0168,1.0165,1.0166,88000000.0
2008-06-11 15:28:00,1.0166,1.0166,1.0164,1.0164,48800000.0
2008-06-11 15:29:00,1.0164,1.0164,1.0156,1.0159,210800000.0
2008-06-11 15:30:00,1.0159,1.016,1.0153,1.0154,290600000.0
2008-06-11 15:31:00,1.0154,1.0158,1.0154,1.0156,132800000.0
2008-06-11 15:32:00,1.0156,1.0159,1.0156,1.0159,77600000.0
2008-06-11 15:33:00,1.0159,1.016,1.0159,1.016,23200000.0
2008-06-11 15:34:00,1.016,1.016,1.0159,1.01595,96000000.0
2008-06-11 15:35:00,1.0159,1.016,1.0159,1.01595,27200000.0
2008-06-11 15:36:00,1.0159,1.0159,1.0159,1.0159,50600000.0
2008-06-11 15:37:00,1.0159,1.0162,1.0159,1.0162,94800000.0
2008-06-11 15:38:00,1.01625,1.01625,1.016,1.0161,85800000.0
2008-06-11 15:39:00,1.0161,1.0162,1.0161,1.0162,71000000.0
2008-06-11 15:40:00,1.0162,1.0162,1.0161,1.0161,22600000.0
2008-06-11 15:41:00,1.0161,1.0162,1.0161,1.01615,37600000.0
2008-06-11 15:42:00,1.0162,1.0163,1.01615,1.01615,60400000.0
2008-06-11 15:43:00,1.0162,1.0162,1.0161,1.0161,142400000.0
2008-06-11 15:44:00,1.0161,1.0161,1.0159,1.01605,116200000.0
2008-06-11 15:45:00,1.01605,1.0162,1.01605,1.0161,22800000.0
2008-06-11 15:46:00,1.01615,1.01625,1.0161,1.0162,51000000.0
2008-06-11 15:47:00,1.0162,1.01645,1.01615,1.01645,191200000.0
2008-06-11 15:48:00,1.01645,1.0169,1.0164,1.0169,226800000.0
2008-06-11 15:49:00,1.0169,1.01705,1.0166,1.01705,194200000.0
2008-06-11 15:50:00,1.01705,1.0175,1.01705,1.0173,178300000.0
2008-06-11 15:51:00,1.0172,1.0177,1.0172,1.01755,130600000.0
2008-06-11 15:52:00,1.01755,1.018,1.01755,1.01785,270100001.0
2008-06-11 15:53:00,1.01785,1.0179,1.0176,1.01775,180696000.0
2008-06-11 15:54:00,1.01775,1.01775,1.0175,1.0175,215300002.0
2008-06-11 15:55:00,1.0175,1.0177,1.0175,1.0175,302200000.0
2008-06-11 15:56:00,1.0175,1.0175,1.0173,1.0174,181200000.0
2008-06-11 15:57:00,1.0174,1.0177,1.0171,1.0177,218000000.0
2008-06-11 15:58:00,1.0177,1.018,1.0176,1.018,128300000.0
2008-06-11 15:59:00,1.018,1.018,1.01755,1.0177,100300000.0
2008-06-11 16:00:00,1.0177,1.0177,1.0175,1.01755,96200000.0
2008-06-11 16:01:00,1.0175,1.0182,1.0175,1.0182,191000000.0
2008-06-11 16:02:00,1.0182,1.0182,1.0181,1.0182,80000000.0
2008-06-11 16:03:00,1.0182,1.0183,1.018,1.01805,149800000.0
2008-06-11 16:04:00,1.01805,1.01805,1.018,1.018,62800000.0
2008-06-11 16:05:00,1.018,1.0181,1.01795,1.01805,66200000.0
2008-06-11 16:06:00,1.01805,1.0182,1.018,1.018,112400000.0
2008-06-11 16:07:00,1.018,1.0181,1.0179,1.0181,93400000.0
2008-06-11 16:08:00,1.0181,1.0181,1.0178,1.018,103000000.0
2008-06-11 16:09:00,1.018,1.018,1.01775,1.01775,192240000.0
2008-06-11 16:10:00,1.01775,1.0179,1.0174,1.0174,167600000.0
2008-06-11 16:11:00,1.0174,1.01835,1.0174,1.0183,170800000.0
2008-06-11 16:12:00,1.0183,1.0183,1.0174,1.01745,147200000.0
2008-06-11 16:13:00,1.01745,1.0181,1.01745,1.0181,132000000.0
2008-06-11 16:14:00,1.0181,1.0181,1.0175,1.0178,170000000.0
2008-06-11 16:15:00,1.0178,1.018,1.01775,1.01785,99000000.0
2008-06-11 16:16:00,1.0178,1.0184,1.0178,1.0184,90000000.0
2008-06-11 16:17:00,1.0184,1.0184,1.018,1.018,97800000.0
2008-06-11 16:18:00,1.0181,1.0181,1.01775,1.0181,215400000.0
2008-06-11 16:19:00,1.0181,1.0181,1.0176,1.0178,184800000.0
2008-06-11 16:20:00,1.0178,1.0178,1.0174,1.0175,103400000.0
2008-06-11 16:21:00,1.0175,1.0175,1.0171,1.0172,101000000.0
2008-06-11 16:22:00,1.0172,1.0172,1.017,1.017,98100000.0
2008-06-11 16:23:00,1.01705,1.01705,1.0167,1.0167,168600000.0
2008-06-11 16:24:00,1.0167,1.0168,1.0167,1.0168,78600000.0
2008-06-11 16:25:00,1.0168,1.0168,1.0167,1.0167,44000000.0
2008-06-11 16:26:00,1.0166,1.0167,1.0165,1.0165,91800000.0
2008-06-11 16:27:00,1.0165,1.0165,1.0161,1.0162,66400000.0
2008-06-11 16:28:00,1.0162,1.0165,1.0162,1.0164,89000000.0
2008-06-11 16:29:00,1.0164,1.0165,1.01635,1.0164,48600000.0
2008-06-11 16:30:00,1.0164,1.0167,1.0164,1.0165,99600000.0
2008-06-11 16:31:00,1.0165,1.0166,1.01645,1.01645,38000000.0
2008-06-11 16:32:00,1.01645,1.0165,1.0163,1.0164,138400000.0
2008-06-11 16:33:00,1.0164,1.0165,1.0162,1.0163,106400000.0
2008-06-11 16:34:00,1.0163,1.0164,1.0161,1.0161,166600000.0
2008-06-11 16:35:00,1.0161,1.01645,1.0156,1.0164,319400000.0
2008-06-11 16:36:00,1.0164,1.01665,1.0161,1.01615,294000000.0
2008-06-11 16:37:00,1.0161,1.01615,1.0157,1.0158,140800000.0
2008-06-11 16:38:00,1.0158,1.0158,1.0157,1.0157,91400000.0
2008-06-11 16:39:00,1.0157,1.0158,1.0157,1.0157,54400000.0
2008-06-11 16:40:00,1.0157,1.0159,1.0157,1.0159,109000000.0
2008-06-11 16:41:00,1.0158,1.0158,1.0157,1.0158,101400000.0
2008-06-11 16:42:00,1.0158,1.01585,1.0156,1.0157,122200000.0
2008-06-11 16:43:00,1.01575,1.0158,1.0157,1.0157,22400000.0
2008-06-11 16:44:00,1.0157,1.0158,1.0157,1.0157,44400000.0
2008-06-11 16:45:00,1.0157,1.0161,1.0157,1.01585,110000000.0
2008-06-11 16:46:00,1.0159,1.0165,1.0158,1.0165,173600000.0
2008-06-11 16:47:00,1.0165,1.0165,1.0157,1.0158,257200000.0
2008-06-11 16:48:00,1.01575,1.0161,1.0155,1.0161,143400000.0
2008-06-11 16:49:00,1.0161,1.0162,1.016,1.016,120800000.0
2008-06-11 16:50:00,1.016,1.016,1.0158,1.0158,33200000.0
2008-06-11 16:51:00,1.0158,1.0158,1.0157,1.0158,35200000.0
2008-06-11 16:52:00,1.0158,1.01595,1.0156,1.0159,141400000.0
2008-06-11 16:53:00,1.01595,1.016,1.0152,1.0155,240000000.0
2008-06-11 16:54:00,1.0155,1.01565,1.0153,1.01565,71800000.0
2008-06-11 16:55:00,1.0156,1.01605,1.0156,1.016,141800000.0
2008-06-11 16:56:00,1.016,1.01605,1.01595,1.01595,136200000.0
2008-06-11 16:57:00,1.01595,1.0162,1.0158,1.0158,102200000.0
2008-06-11 16:58:00,1.0158,1.0158,1.0156,1.0157,62000000.0
2008-06-11 16:59:00,1.0157,1.0162,1.01565,1.01585,278800000.0
2008-06-11 17:00:00,1.01585,1.0162,1.0157,1.0161,199400000.0
2008-06-11 17:01:00,1.0162,1.0168,1.0161,1.01645,287600000.0
2008-06-11 17:02:00,1.01645,1.0165,1.0162,1.01645,150600000.0
2008-06-11 17:03:00,1.0164,1.0166,1.0164,1.01655,96400000.0
2008-06-11 17:04:00,1.01655,1.0166,1.01635,1.0166,93200000.0
2008-06-11 17:05:00,1.0166,1.0168,1.0165,1.0168,119400000.0
2008-06-11 17:06:00,1.01685,1.0169,1.0166,1.0166,68200000.0
2008-06-11 17:07:00,1.0166,1.01665,1.01625,1.0164,169800000.0
2008-06-11 17:08:00,1.0164,1.0169,1.0164,1.0168,127200000.0
2008-06-11 17:09:00,1.0169,1.0169,1.0168,1.0168,86400000.0
2008-06-11 17:10:00,1.0168,1.0173,1.0168,1.0172,108600000.0
2008-06-11 17:11:00,1.01725,1.0173,1.0171,1.0171,46800000.0
2008-06-11 17:12:00,1.0171,1.0173,1.0171,1.01715,48600000.0
2008-06-11 17:13:00,1.01715,1.0173,1.01715,1.0173,14400000.0
2008-06-11 17:14:00,1.0173,1.0173,1.0171,1.0171,34000000.0
2008-06-11 17:15:00,1.0171,1.0173,1.0169,1.0173,113000000.0
2008-06-11 17:16:00,1.0174,1.0174,1.0172,1.0173,21200000.0
2008-06-11 17:17:00,1.0173,1.0173,1.017,1.017,34000000.0
2008-06-11 17:18:00,1.01705,1.0172,1.017,1.0172,71600000.0
2008-06-11 17:19:00,1.0172,1.01725,1.0172,1.01725,54200000.0
2008-06-11 17:20:00,1.0172,1.01735,1.0172,1.0172,40200000.0
2008-06-11 17:21:00,1.0173,1.0174,1.0173,1.0174,82200000.0
2008-06-11 17:22:00,1.0174,1.0175,1.0174,1.0175,28000000.0
2008-06-11 17:23:00,1.01745,1.0175,1.0174,1.0175,65000000.0
2008-06-11 17:24:00,1.0175,1.0175,1.01745,1.01745,30400000.0
2008-06-11 17:25:00,1.0175,1.0176,1.0175,1.0176,4800000.0
2008-06-11 17:26:00,1.0175,1.0175,1.0174,1.0174,72400000.0
2008-06-11 17:27:00,1.0175,1.0176,1.0174,1.01745,111800000.0
2008-06-11 17:28:00,1.01745,1.01745,1.0174,1.01745,12400000.0
2008-06-11 17:29:00,1.01745,1.01745,1.0172,1.0172,279200001.0
2008-06-11 17:30:00,1.01725,1.01725,1.0165,1.0165,229200000.0
2008-06-11 17:31:00,1.0165,1.01665,1.01605,1.0166,146000000.0
2008-06-11 17:32:00,1.01665,1.0169,1.01665,1.0169,56200000.0
2008-06-11 17:33:00,1.0169,1.017,1.0169,1.017,37400000.0
2008-06-11 17:34:00,1.01705,1.01725,1.0168,1.0168,213400000.0
2008-06-11 17:35:00,1.0168,1.0169,1.0166,1.0169,92600000.0
2008-06-11 17:36:00,1.0169,1.017,1.01675,1.0169,153600000.0
2008-06-11 17:37:00,1.0169,1.0169,1.0165,1.0168,189600000.0
2008-06-11 17:38:00,1.0168,1.01685,1.0166,1.01665,122800000.0
2008-06-11 17:39:00,1.01665,1.017,1.01665,1.017,69200000.0
2008-06-11 17:40:00,1.017,1.017,1.0169,1.0169,58600000.0
2008-06-11 17:41:00,1.01705,1.0171,1.017,1.017,31200000.0
2008-06-11 17:42:00,1.01705,1.0172,1.01705,1.0172,52200000.0
2008-06-11 17:43:00,1.0172,1.0172,1.01705,1.01705,44600000.0
2008-06-11 17:44:00,1.017,1.0172,1.017,1.0171,156800000.0
2008-06-11 17:45:00,1.0171,1.0172,1.0171,1.01715,40800000.0
2008-06-11 17:46:00,1.01715,1.01725,1.01715,1.0172,57200000.0
2008-06-11 17:47:00,1.0172,1.0172,1.01705,1.01715,51600000.0
2008-06-11 17:48:00,1.0171,1.01715,1.017,1.017,112400000.0
2008-06-11 17:49:00,1.01705,1.0171,1.0165,1.0165,180400000.0
2008-06-11 17:50:00,1.01645,1.0166,1.0164,1.0166,82000000.0
2008-06-11 17:51:00,1.0166,1.0166,1.01655,1.0166,10200000.0
2008-06-11 17:52:00,1.0166,1.0167,1.01635,1.0165,126400000.0
2008-06-11 17:53:00,1.01655,1.0166,1.0163,1.0166,100200000.0
2008-06-11 17:54:00,1.0166,1.0172,1.0166,1.0172,120000000.0
2008-06-11 17:55:00,1.0172,1.0173,1.0171,1.0172,120200000.0
2008-06-11 17:56:00,1.0172,1.0173,1.0172,1.0172,100000000.0
2008-06-11 17:57:00,1.0172,1.01725,1.017,1.0171,83200000.0
2008-06-11 17:58:00,1.0172,1.01755,1.0171,1.0174,119600000.0
2008-06-11 17:59:00,1.0175,1.0175,1.01705,1.0172,96200000.0
2008-06-11 18:00:00,1.0172,1.0174,1.01705,1.0172,96000000.0
2008-06-11 18:01:00,1.0172,1.0172,1.0171,1.01715,37200000.0
2008-06-11 18:02:00,1.0171,1.0172,1.0171,1.0171,22000000.0
2008-06-11 18:03:00,1.0171,1.0172,1.0171,1.0172,22000000.0
2008-06-11 18:04:00,1.0172,1.0172,1.0171,1.0172,28200000.0
2008-06-11 18:05:00,1.01725,1.0176,1.01725,1.0176,111400000.0
2008-06-11 18:06:00,1.0176,1.0177,1.0176,1.0176,66800000.0
2008-06-11 18:07:00,1.0176,1.0177,1.0176,1.0177,44800000.0
2008-06-11 18:08:00,1.0177,1.0178,1.0176,1.0177,131800000.0
2008-06-11 18:09:00,1.0177,1.0178,1.0177,1.0177,33000000.0
2008-06-11 18:10:00,1.0177,1.0178,1.0177,1.0177,23000000.0
2008-06-11 18:11:00,1.0177,1.0177,1.0176,1.0176,29200000.0
2008-06-11 18:12:00,1.01765,1.01765,1.0176,1.0176,39800000.0
2008-06-11 18:13:00,1.0176,1.0176,1.01735,1.0175,42600000.0
2008-06-11 18:14:00,1.0175,1.0175,1.0175,1.0175,9600000.0
2008-06-11 18:15:00,1.0174,1.0175,1.0174,1.0174,17600000.0
2008-06-11 18:16:00,1.01745,1.01745,1.01745,1.01745,7200000.0
2008-06-11 18:17:00,1.01755,1.0178,1.01755,1.0178,78600000.0
2008-06-11 18:18:00,1.0178,1.0189,1.0178,1.0189,239720000.0
2008-06-11 18:19:00,1.0189,1.0189,1.01855,1.0187,136200000.0
2008-06-11 18:20:00,1.0187,1.01875,1.0185,1.0185,176400000.0
2008-06-11 18:21:00,1.0185,1.0185,1.0183,1.0184,49000000.0
2008-06-11 18:22:00,1.0184,1.01845,1.0183,1.0183,87800000.0
2008-06-11 18:23:00,1.0183,1.0183,1.018,1.018,74000000.0
2008-06-11 18:24:00,1.018,1.0182,1.018,1.01815,15600000.0
2008-06-11 18:25:00,1.01815,1.0186,1.01815,1.0186,129600000.0
2008-06-11 18:26:00,1.0186,1.0186,1.01855,1.01855,12000000.0
2008-06-11 18:27:00,1.01855,1.01855,1.01855,1.01855,1800000.0
2008-06-11 18:28:00,1.0186,1.0186,1.0186,1.0186,19600000.0
2008-06-11 18:29:00,1.0186,1.0186,1.0184,1.0184,25700000.0
2008-06-11 18:30:00,1.01845,1.01845,1.01835,1.0184,61200000.0
2008-06-11 18:31:00,1.0184,1.0184,1.0183,1.0183,28800000.0
2008-06-11 18:32:00,1.0183,1.0183,1.01825,1.0183,48400000.0
2008-06-11 18:33:00,1.0183,1.0183,1.0183,1.0183,15600000.0
2008-06-11 18:34:00,1.0183,1.01835,1.01825,1.0183,95400000.0
2008-06-11 18:35:00,1.0183,1.0184,1.0183,1.0183,65400000.0
2008-06-11 18:36:00,1.0183,1.0184,1.0182,1.0182,46200000.0
2008-06-11 18:37:00,1.0182,1.0184,1.0181,1.0184,93800000.0
2008-06-11 18:38:00,1.0184,1.0184,1.01815,1.01815,73000000.0
2008-06-11 18:39:00,1.01815,1.01815,1.0181,1.0181,17800000.0
2008-06-11 18:40:00,1.0181,1.0181,1.0181,1.0181,1800000.0
2008-06-11 18:41:00,1.0181,1.0181,1.018,1.01805,10400000.0
2008-06-11 18:42:00,1.0181,1.0182,1.01805,1.0181,22200000.0
2008-06-11 18:43:00,1.01805,1.0181,1.0179,1.01795,69200000.0
2008-06-11 18:44:00,1.01795,1.01805,1.0179,1.018,48000000.0
2008-06-11 18:45:00,1.018,1.01805,1.0179,1.01805,87800000.0
2008-06-11 18:46:00,1.01805,1.0182,1.018,1.0182,53800000.0
2008-06-11 18:47:00,1.0182,1.01825,1.0182,1.0182,48800000.0
2008-06-11 18:48:00,1.01825,1.0184,1.01825,1.0184,70600000.0
2008-06-11 18:49:00,1.0184,1.01845,1.01835,1.01845,52800000.0
2008-06-11 18:50:00,1.01845,1.01875,1.01845,1.0187,101000000.0
2008-06-11 18:51:00,1.0187,1.0187,1.0186,1.0187,59600000.0
2008-06-11 18:52:00,1.0187,1.0187,1.0186,1.01865,59800000.0
2008-06-11 18:53:00,1.01865,1.01865,1.0186,1.0186,26000000.0
2008-06-11 18:54:00,1.0186,1.0187,1.0186,1.0187,10400000.0
2008-06-11 18:55:00,1.0186,1.0186,1.0186,1.0186,5400000.0
2008-06-11 18:56:00,1.01865,1.01865,1.0181,1.0183,238000000.0
2008-06-11 18:57:00,1.0183,1.0184,1.0183,1.0184,77600000.0
2008-06-11 18:58:00,1.01835,1.01835,1.0183,1.01835,19600000.0
2008-06-11 18:59:00,1.01835,1.0185,1.0181,1.0185,131200000.0
2008-06-11 19:00:00,1.0185,1.0185,1.0184,1.0185,34400000.0
2008-06-11 19:01:00,1.0185,1.0185,1.0184,1.0184,10400000.0
2008-06-11 19:02:00,1.0184,1.0184,1.0181,1.0181,104000000.0
2008-06-11 19:03:00,1.0181,1.01825,1.018,1.0181,150600000.0
2008-06-11 19:04:00,1.0181,1.0181,1.0178,1.0179,192800000.0
2008-06-11 19:05:00,1.0179,1.0181,1.01775,1.0178,149000000.0
2008-06-11 19:06:00,1.0178,1.0181,1.01765,1.018,163800000.0
2008-06-11 19:07:00,1.018,1.0181,1.0179,1.0181,139600000.0
2008-06-11 19:08:00,1.0182,1.0182,1.0181,1.0182,13000000.0
2008-06-11 19:09:00,1.0182,1.0182,1.01815,1.0182,5200000.0
2008-06-11 19:10:00,1.01815,1.01815,1.01815,1.01815,1800000.0
2008-06-11 19:11:00,1.01789,1.0179,1.01725,1.0179,325700000.0
2008-06-11 19:12:00,1.01815,1.0182,1.01815,1.01815,21600000.0
2008-06-11 19:13:00,1.01815,1.01815,1.01815,1.01815,7200000.0
2008-06-11 19:14:00,1.01815,1.01815,1.01815,1.01815,12600000.0
2008-06-11 19:15:00,1.01815,1.0182,1.01815,1.0182,12600000.0
2008-06-11 19:16:00,1.0182,1.0182,1.0181,1.01815,44800000.0
2008-06-11 19:17:00,1.01815,1.01815,1.01815,1.01815,3600000.0
2008-06-11 19:18:00,1.01815,1.01815,1.01815,1.01815,1800000.0
2008-06-11 19:19:00,1.0182,1.0182,1.0182,1.0182,10000000.0
2008-06-11 19:20:00,1.0182,1.0182,1.0181,1.0181,54400000.0
2008-06-11 19:21:00,1.0181,1.01815,1.0181,1.01815,14000000.0
2008-06-11 19:22:00,1.01815,1.01815,1.0181,1.01815,18000000.0
2008-06-11 19:23:00,1.01775,1.01792,1.01775,1.01792,99500000.0
2008-06-11 19:24:00,1.01815,1.0182,1.01815,1.0182,10400000.0
2008-06-11 19:25:00,1.01815,1.01815,1.01815,1.01815,1800000.0
2008-06-11 19:26:00,1.0182,1.0183,1.0182,1.0182,82400000.0
2008-06-11 19:27:00,1.0182,1.0184,1.0182,1.0184,58400000.0
2008-06-11 19:28:00,1.0185,1.0186,1.0185,1.0186,6400000.0
2008-06-11 19:29:00,1.0186,1.01935,1.0186,1.0192,130800000.0
2008-06-11 19:30:00,1.0192,1.0192,1.0188,1.019,94800000.0
2008-06-11 19:31:00,1.019,1.019,1.01875,1.0188,61600000.0
2008-06-11 19:32:00,1.0188,1.0188,1.0186,1.0186,47000000.0
2008-06-11 19:33:00,1.0186,1.0186,1.0185,1.0186,38000000.0
2008-06-11 19:34:00,1.01855,1.01855,1.01855,1.01855,3600000.0
2008-06-11 19:35:00,1.01855,1.0186,1.01845,1.0186,31200000.0
2008-06-11 19:36:00,1.0185,1.0185,1.0185,1.0185,1800000.0
2008-06-11 19:37:00,1.0185,1.0186,1.0185,1.0186,30200000.0
2008-06-11 19:38:00,1.0186,1.0187,1.0186,1.0186,63400000.0
2008-06-11 19:39:00,1.0186,1.01865,1.01855,1.01855,28800000.0
2008-06-11 19:40:00,1.01855,1.0186,1.01855,1.0186,8400000.0
2008-06-11 19:41:00,1.0186,1.0186,1.01855,1.01855,5200000.0
2008-06-11 19:42:00,1.01855,1.0187,1.0185,1.0187,46000000.0
2008-06-11 19:43:00,1.0186,1.0186,1.0185,1.0186,19400000.0
2008-06-11 19:44:00,1.0186,1.0186,1.0185,1.0186,11600000.0
2008-06-11 19:45:00,1.01855,1.01855,1.01855,1.01855,1600000.0
2008-06-11 19:46:00,1.0185,1.0187,1.0185,1.0187,27800000.0
2008-06-11 19:47:00,1.0187,1.0189,1.0187,1.0188,56800000.0
2008-06-11 19:48:00,1.01885,1.0189,1.01865,1.0188,34200000.0
2008-06-11 19:49:00,1.0188,1.0189,1.0188,1.0189,66400000.0
2008-06-11 19:50:00,1.0189,1.019,1.0189,1.01895,26200000.0
2008-06-11 19:51:00,1.01895,1.0193,1.01895,1.01925,84400000.0
2008-06-11 19:52:00,1.01925,1.0194,1.0192,1.01935,62400000.0
2008-06-11 19:53:00,1.01935,1.0194,1.0193,1.0193,54800000.0
2008-06-11 19:54:00,1.0193,1.0193,1.0193,1.0193,7200000.0
2008-06-11 19:55:00,1.0194,1.0194,1.0194,1.0194,11400000.0
2008-06-11 19:56:00,1.0194,1.0195,1.0193,1.0195,110600000.0
2008-06-11 19:57:00,1.0195,1.0195,1.0195,1.0195,2800000.0
2008-06-11 19:58:00,1.0195,1.0195,1.0195,1.0195,5200000.0
2008-06-11 19:59:00,1.0195,1.0195,1.0192,1.0192,44000000.0
2008-06-11 20:00:00,1.0192,1.01935,1.01915,1.01915,26600000.0
2008-06-11 20:01:00,1.0192,1.01935,1.0192,1.01935,7200000.0
2008-06-11 20:02:00,1.01935,1.01945,1.01935,1.01945,5000000.0
2008-06-11 20:03:00,1.01945,1.0195,1.01925,1.0195,28200000.0
2008-06-11 20:04:00,1.0195,1.0195,1.0193,1.0194,25600000.0
2008-06-11 20:05:00,1.0193,1.0193,1.0192,1.0192,12200000.0
2008-06-11 20:06:00,1.0192,1.01925,1.0192,1.01925,5800000.0
2008-06-11 20:07:00,1.01935,1.01935,1.01935,1.01935,800000.0
2008-06-11 20:08:00,1.01935,1.01935,1.01935,1.01935,400000.0
2008-06-11 20:09:00,1.01904,1.01915,1.01904,1.01912,12400000.0
2008-06-11 20:10:00,1.01925,1.01925,1.01915,1.0192,19000000.0
2008-06-11 20:11:00,1.0192,1.0192,1.0189,1.0189,59200000.0
2008-06-11 20:12:00,1.0189,1.01895,1.0189,1.01895,14400000.0
2008-06-11 20:13:00,1.0191,1.0191,1.0189,1.0189,48600000.0
2008-06-11 20:14:00,1.0189,1.0189,1.0184,1.0186,67000000.0
2008-06-11 20:15:00,1.0187,1.0187,1.0186,1.0186,7400000.0
2008-06-11 20:16:00,1.0186,1.0186,1.0185,1.0185,10000000.0
2008-06-11 20:17:00,1.0185,1.0185,1.0182,1.0182,24200000.0
2008-06-11 20:18:00,1.0182,1.0186,1.0182,1.0186,76000000.0
2008-06-11 20:19:00,1.0186,1.0186,1.0183,1.0183,72200000.0
2008-06-11 20:20:00,1.01835,1.0185,1.01835,1.0185,36400000.0
2008-06-11 20:21:00,1.0185,1.0185,1.0178,1.0181,92400000.0
2008-06-11 20:22:00,1.0181,1.0184,1.0181,1.0184,31000000.0
2008-06-11 20:23:00,1.0184,1.01855,1.0184,1.0185,30200000.0
2008-06-11 20:24:00,1.0185,1.0186,1.0185,1.0186,47600000.0
2008-06-11 20:25:00,1.0186,1.0186,1.01855,1.01855,5800000.0
2008-06-11 20:26:00,1.01855,1.0186,1.01855,1.0186,11600000.0
2008-06-11 20:27:00,1.0186,1.0188,1.0186,1.0187,37200000.0
2008-06-11 20:28:00,1.0187,1.0188,1.0187,1.0188,10800000.0
2008-06-11 20:29:00,1.0188,1.0189,1.0187,1.0188,36000000.0
2008-06-11 20:30:00,1.0188,1.0188,1.0187,1.0187,15400000.0
2008-06-11 20:31:00,1.01865,1.0187,1.01865,1.0187,7400000.0
2008-06-11 20:32:00,1.01842,1.01855,1.01842,1.01855,11200000.0
2008-06-11 20:33:00,1.0187,1.01875,1.0185,1.0186,35400000.0
2008-06-11 20:34:00,1.0187,1.01875,1.0187,1.0187,23000000.0
2008-06-11 20:35:00,1.0187,1.0187,1.0187,1.0187,3200000.0
2008-06-11 20:36:00,1.0187,1.0187,1.0187,1.0187,22600000.0
2008-06-11 20:37:00,1.0187,1.0187,1.0187,1.0187,5400000.0
2008-06-11 20:38:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-06-11 20:39:00,1.0187,1.0187,1.0185,1.01855,14200000.0
2008-06-11 20:40:00,1.01855,1.0186,1.0185,1.0186,10000000.0
2008-06-11 20:41:00,1.0186,1.0186,1.0185,1.0185,33200000.0
2008-06-11 20:42:00,1.0185,1.0185,1.0182,1.0184,71800000.0
2008-06-11 20:43:00,1.0184,1.0185,1.0183,1.0185,74400000.0
2008-06-11 20:44:00,1.0185,1.0185,1.0184,1.0184,21600000.0
2008-06-11 20:45:00,1.01845,1.0185,1.01845,1.0185,7800000.0
2008-06-11 20:46:00,1.01845,1.01845,1.0184,1.0184,10400000.0
2008-06-11 20:47:00,1.0184,1.0184,1.0178,1.0181,79400000.0
2008-06-11 20:48:00,1.0181,1.0185,1.0181,1.0184,31600000.0
2008-06-11 20:49:00,1.0184,1.0187,1.0184,1.0187,119800000.0
2008-06-11 20:50:00,1.01865,1.0188,1.01865,1.0188,4400000.0
2008-06-11 20:51:00,1.0189,1.0189,1.0188,1.0189,41600000.0
2008-06-11 20:52:00,1.0189,1.0189,1.0189,1.0189,1400000.0
2008-06-11 20:53:00,1.019,1.0196,1.019,1.0196,57400000.0
2008-06-11 20:54:00,1.0196,1.0196,1.0194,1.0195,65800000.0
2008-06-11 20:55:00,1.0195,1.0195,1.01915,1.0195,87000000.0
2008-06-11 20:56:00,1.0195,1.0196,1.019,1.0193,185200000.0
2008-06-11 20:57:00,1.0193,1.01935,1.0192,1.0192,39200000.0
2008-06-11 20:58:00,1.0192,1.0192,1.019,1.0191,72600000.0
2008-06-11 20:59:00,1.0191,1.0192,1.0191,1.0192,51100000.0
2008-06-11 21:00:00,1.0192,1.0193,1.0192,1.0193,12800000.0
2008-06-11 21:01:00,1.0193,1.0194,1.0193,1.0194,11200000.0
2008-06-11 21:02:00,1.0193,1.01935,1.01925,1.01935,18800000.0
2008-06-11 21:03:00,1.01935,1.01935,1.0192,1.0192,39600000.0
2008-06-11 21:04:00,1.0192,1.0192,1.0192,1.0192,27800000.0
2008-06-11 21:05:00,1.01915,1.0193,1.01915,1.0193,20600000.0
2008-06-11 21:06:00,1.0193,1.0196,1.0193,1.0195,51600000.0
2008-06-11 21:07:00,1.0195,1.0195,1.0192,1.0192,21600000.0
2008-06-11 21:08:00,1.0192,1.0193,1.01905,1.0192,54600000.0
2008-06-11 21:09:00,1.0192,1.01925,1.0191,1.01925,75000000.0
2008-06-11 21:10:00,1.01925,1.01925,1.0192,1.0192,9400000.0
2008-06-11 21:11:00,1.0192,1.0193,1.019,1.0191,59000000.0
2008-06-11 21:12:00,1.01905,1.0191,1.01905,1.01905,17000000.0
2008-06-11 21:13:00,1.019,1.019,1.019,1.019,14200000.0
2008-06-11 21:14:00,1.01895,1.019,1.01895,1.019,10800000.0
2008-06-11 21:15:00,1.019,1.019,1.019,1.019,4000000.0
2008-06-11 21:16:00,1.01895,1.0191,1.01895,1.0191,8200000.0
2008-06-11 21:17:00,1.019,1.019,1.019,1.019,3800000.0
2008-06-11 21:18:00,1.01905,1.0191,1.019,1.019,42600000.0
2008-06-11 21:19:00,1.019,1.019,1.019,1.019,1600000.0
2008-06-11 21:20:00,1.019,1.0191,1.019,1.0191,22400000.0
2008-06-11 21:21:00,1.01905,1.0192,1.019,1.0192,39200000.0
2008-06-11 21:22:00,1.0192,1.0192,1.0191,1.0191,10000000.0
2008-06-11 21:23:00,1.0191,1.0191,1.019,1.019,9200000.0
2008-06-11 21:24:00,1.0191,1.0191,1.019,1.01905,16600000.0
2008-06-11 21:25:00,1.0191,1.0191,1.0191,1.0191,5400000.0
2008-06-11 21:26:00,1.01905,1.01905,1.01905,1.01905,3200000.0
2008-06-11 21:27:00,1.0191,1.0192,1.0191,1.0191,55400000.0
2008-06-11 21:28:00,1.0191,1.01925,1.0191,1.0192,23800000.0
2008-06-11 21:29:00,1.0192,1.0192,1.0191,1.0191,68800000.0
2008-06-11 21:30:00,1.01915,1.0192,1.01915,1.0192,5600000.0
2008-06-11 21:31:00,1.0192,1.0193,1.0191,1.0192,30200000.0
2008-06-11 21:32:00,1.0192,1.0193,1.0191,1.0193,14000000.0
2008-06-11 21:33:00,1.0193,1.0193,1.0192,1.0192,15200000.0
2008-06-11 21:34:00,1.0192,1.0192,1.0191,1.0191,41600000.0
2008-06-11 21:35:00,1.01905,1.0193,1.01905,1.0193,10800000.0
2008-06-11 21:36:00,1.01915,1.01915,1.01915,1.01915,1400000.0
2008-06-11 21:37:00,1.01915,1.0193,1.01915,1.0193,4400000.0
2008-06-11 21:38:00,1.01915,1.0192,1.0191,1.0191,27400000.0
2008-06-11 21:39:00,1.0191,1.0191,1.01905,1.01905,31000000.0
2008-06-11 21:40:00,1.01905,1.01905,1.019,1.019,7200000.0
2008-06-11 21:41:00,1.01905,1.0193,1.019,1.0193,80800000.0
2008-06-11 21:42:00,1.0193,1.01965,1.0193,1.0195,86000000.0
2008-06-11 21:43:00,1.0195,1.0196,1.0195,1.0196,42600000.0
2008-06-11 21:44:00,1.0195,1.0196,1.0195,1.0196,16000000.0
2008-06-11 21:45:00,1.0196,1.0197,1.0195,1.0196,38200000.0
2008-06-11 21:46:00,1.0196,1.01975,1.0196,1.0196,30200000.0
2008-06-11 21:47:00,1.0196,1.0196,1.0195,1.0195,6000000.0
2008-06-11 21:48:00,1.0195,1.0196,1.0195,1.0196,28400000.0
2008-06-11 21:49:00,1.0196,1.01965,1.0196,1.0196,23000000.0
2008-06-11 21:50:00,1.0196,1.0197,1.0196,1.0196,38800000.0
2008-06-11 21:51:00,1.01965,1.0198,1.0196,1.0198,28800000.0
2008-06-11 21:52:00,1.0198,1.0198,1.0196,1.0197,53200000.0
2008-06-11 21:53:00,1.0197,1.0197,1.0196,1.0197,42600000.0
2008-06-11 21:54:00,1.0197,1.0197,1.0197,1.0197,11200000.0
2008-06-11 21:55:00,1.0197,1.0197,1.0197,1.0197,8000000.0
2008-06-11 21:56:00,1.0197,1.01975,1.0197,1.0197,48000000.0
2008-06-11 21:57:00,1.01975,1.01995,1.01975,1.01995,43800000.0
2008-06-11 21:58:00,1.01995,1.01995,1.01995,1.01995,4200000.0
2008-06-11 21:59:00,1.01995,1.02,1.01975,1.0199,84000000.0
2008-06-11 22:00:00,1.0199,1.0199,1.01975,1.0199,22000000.0
2008-06-11 22:01:00,1.0198,1.0199,1.01975,1.0199,14400000.0
2008-06-11 22:02:00,1.0199,1.0199,1.01985,1.01985,9400000.0
2008-06-11 22:03:00,1.0198,1.0199,1.01975,1.0199,13800000.0
2008-06-11 22:04:00,1.0199,1.0199,1.0199,1.0199,83600000.0
2008-06-11 22:05:00,1.0199,1.02,1.0199,1.0199,13800000.0
2008-06-11 22:06:00,1.0199,1.0199,1.0199,1.0199,24600000.0
2008-06-11 22:07:00,1.0199,1.0199,1.0197,1.0197,8600000.0
2008-06-11 22:08:00,1.0197,1.01975,1.01965,1.0197,32800000.0
2008-06-11 22:09:00,1.0197,1.0197,1.01965,1.0197,18800000.0
2008-06-11 22:10:00,1.01975,1.0198,1.01975,1.0198,9600000.0
2008-06-11 22:11:00,1.0198,1.0198,1.0197,1.0198,15200000.0
2008-06-11 22:12:00,1.0198,1.0198,1.01965,1.0197,21400000.0
2008-06-11 22:13:00,1.0197,1.0197,1.0196,1.0196,11600000.0
2008-06-11 22:14:00,1.01965,1.01965,1.01965,1.01965,3200000.0
2008-06-11 22:15:00,1.0196,1.0196,1.0196,1.0196,4200000.0
2008-06-11 22:16:00,1.0196,1.0196,1.0196,1.0196,11000000.0
2008-06-11 22:17:00,1.0196,1.0196,1.01955,1.0196,9800000.0
2008-06-11 22:18:00,1.0196,1.0196,1.0196,1.0196,7000000.0
2008-06-11 22:19:00,1.01955,1.02,1.01955,1.02,34200000.0
2008-06-11 22:20:00,1.02,1.02,1.0198,1.02,38000000.0
2008-06-11 22:21:00,1.02,1.0202,1.02,1.0201,28600000.0
2008-06-11 22:22:00,1.0201,1.0201,1.0196,1.0197,71600000.0
2008-06-11 22:23:00,1.01975,1.0198,1.0197,1.0198,61400000.0
2008-06-11 22:24:00,1.0198,1.0199,1.0198,1.0198,34200000.0
2008-06-11 22:25:00,1.01985,1.02,1.01985,1.0199,21600000.0
2008-06-11 22:26:00,1.0199,1.0199,1.01985,1.01985,15000000.0
2008-06-11 22:27:00,1.0199,1.02,1.0199,1.02,8400000.0
2008-06-11 22:28:00,1.01995,1.02005,1.0199,1.02,47800000.0
2008-06-11 22:29:00,1.02,1.0201,1.02,1.02,9600000.0
2008-06-11 22:30:00,1.02,1.02015,1.01995,1.02015,37400000.0
2008-06-11 22:31:00,1.0202,1.02035,1.0201,1.02015,69000000.0
2008-06-11 22:32:00,1.0203,1.0203,1.0202,1.02025,13400000.0
2008-06-11 22:33:00,1.0203,1.02065,1.0202,1.0202,57600000.0
2008-06-11 22:34:00,1.0202,1.02025,1.02,1.02,24400000.0
2008-06-11 22:35:00,1.02,1.0201,1.02,1.02005,8600000.0
2008-06-11 22:36:00,1.02005,1.02005,1.0199,1.0199,13400000.0
2008-06-11 22:37:00,1.01995,1.01995,1.01995,1.01995,4800000.0
2008-06-11 22:38:00,1.02015,1.02035,1.02015,1.02035,19200000.0
2008-06-11 22:39:00,1.02035,1.0205,1.02035,1.0205,6400000.0
2008-06-11 22:40:00,1.0206,1.0206,1.02035,1.02045,27800000.0
2008-06-11 22:41:00,1.02045,1.0205,1.0201,1.0202,25200000.0
2008-06-11 22:42:00,1.0201,1.0202,1.02,1.02,132000002.0
2008-06-11 22:43:00,1.0199,1.01995,1.0197,1.0198,123640000.0
2008-06-11 22:44:00,1.01975,1.01975,1.0197,1.0197,96400001.0
2008-06-11 22:45:00,1.0197,1.0197,1.0196,1.0196,92000000.0
2008-06-11 22:46:00,1.0197,1.0197,1.0197,1.0197,19200000.0
2008-06-11 22:47:00,1.0197,1.0197,1.0197,1.0197,7200000.0
2008-06-11 22:48:00,1.0197,1.0197,1.0196,1.0196,8400000.0
2008-06-11 22:49:00,1.01965,1.0197,1.01965,1.0197,15600000.0
2008-06-11 22:50:00,1.0197,1.0199,1.0197,1.0199,43000000.0
2008-06-11 22:51:00,1.02005,1.02005,1.02,1.02,43000000.0
2008-06-11 22:52:00,1.02,1.02,1.0197,1.0197,51800000.0
2008-06-11 22:53:00,1.0197,1.0199,1.0197,1.0198,119400000.0
2008-06-11 22:54:00,1.0198,1.0199,1.0197,1.0197,86400000.0
2008-06-11 22:55:00,1.0197,1.0198,1.0197,1.0198,12000000.0
2008-06-11 22:56:00,1.0198,1.0198,1.01975,1.01975,3200000.0
2008-06-11 22:57:00,1.01975,1.0199,1.01975,1.0198,103600000.0
2008-06-11 22:58:00,1.0198,1.0198,1.0197,1.0197,19200000.0
2008-06-11 22:59:00,1.0197,1.0197,1.0197,1.0197,64800000.0
2008-06-11 23:00:00,1.0196,1.0196,1.0195,1.0195,57400000.0
2008-06-11 23:01:00,1.0195,1.0196,1.0195,1.0196,42800000.0
2008-06-11 23:02:00,1.0195,1.0196,1.0195,1.0196,63599999.0
2008-06-11 23:03:00,1.01918,1.01933,1.01918,1.01925,51200000.0
2008-06-11 23:04:00,1.0196,1.0199,1.0196,1.0199,107200000.0
2008-06-11 23:05:00,1.0199,1.02,1.0199,1.0199,31200000.0
2008-06-11 23:06:00,1.01975,1.01975,1.01975,1.01975,1400000.0
2008-06-11 23:07:00,1.0198,1.0198,1.0198,1.0198,4800000.0
2008-06-11 23:08:00,1.0198,1.0198,1.0198,1.0198,1600000.0
2008-06-11 23:09:00,1.0199,1.02,1.0199,1.0199,25800000.0
2008-06-11 23:10:00,1.0198,1.0198,1.01975,1.01975,2800000.0
2008-06-11 23:11:00,1.0198,1.01985,1.0198,1.01985,19000000.0
2008-06-11 23:12:00,1.01975,1.01975,1.01975,1.01975,1400000.0
2008-06-11 23:13:00,1.01975,1.01995,1.0197,1.0198,17200000.0
2008-06-11 23:14:00,1.01985,1.01985,1.0198,1.0198,11200000.0
2008-06-11 23:15:00,1.01975,1.01975,1.0197,1.0197,9600000.0
2008-06-11 23:16:00,1.0197,1.0197,1.0194,1.0194,6200000.0
2008-06-11 23:17:00,1.01965,1.0197,1.01965,1.0197,5800000.0
2008-06-11 23:18:00,1.01942,1.01974,1.01937,1.01937,49200000.0
2008-06-11 23:19:00,1.0199,1.0199,1.0198,1.0198,19600000.0
2008-06-11 23:20:00,1.0195,1.0195,1.0195,1.0195,2000000.0
2008-06-11 23:21:00,1.0197,1.0197,1.0197,1.0197,25800000.0
2008-06-11 23:22:00,1.0198,1.0199,1.0198,1.0199,9600000.0
2008-06-11 23:23:00,1.02,1.02,1.02,1.02,3200000.0
2008-06-11 23:24:00,1.0199,1.0199,1.0199,1.0199,38400000.0
2008-06-11 23:25:00,1.01953,1.01971,1.01953,1.01971,59900000.0
2008-06-11 23:26:00,1.0198,1.0199,1.0197,1.0197,10800000.0
2008-06-11 23:27:00,1.0197,1.01995,1.0197,1.0199,16800000.0
2008-06-11 23:28:00,1.01985,1.01985,1.01985,1.01985,1600000.0
2008-06-11 23:29:00,1.01955,1.01969,1.01955,1.01962,80600000.0
2008-06-11 23:30:00,1.0198,1.02,1.0198,1.02,17800000.0
2008-06-11 23:31:00,1.01978,1.01983,1.01966,1.01978,17300000.0
2008-06-11 23:32:00,1.01982,1.01989,1.01979,1.01989,18200000.0
2008-06-11 23:33:00,1.02,1.02,1.02,1.02,17200001.0
2008-06-11 23:34:00,1.01995,1.01995,1.01995,1.01995,3200000.0
2008-06-11 23:35:00,1.01975,1.0199,1.01975,1.01985,74800000.0
2008-06-11 23:36:00,1.0199,1.02,1.0198,1.0199,82600000.0
2008-06-11 23:37:00,1.01965,1.01975,1.01965,1.01975,187300000.0
2008-06-11 23:38:00,1.01975,1.0201,1.01975,1.02,128800002.0
2008-06-11 23:39:00,1.02,1.02,1.02,1.02,89400000.0
2008-06-11 23:40:00,1.02,1.02,1.02,1.02,54400001.0
2008-06-11 23:41:00,1.01985,1.0202,1.01985,1.0199,165800000.0
2008-06-11 23:42:00,1.01995,1.02,1.01995,1.01995,6800000.0
2008-06-11 23:43:00,1.0199,1.01995,1.0199,1.01995,114800002.0
2008-06-11 23:44:00,1.02005,1.0202,1.02005,1.0202,85400001.0
2008-06-11 23:45:00,1.0202,1.0202,1.01985,1.02,122599999.0
2008-06-11 23:46:00,1.0197,1.0197,1.0197,1.0197,2000000.0
2008-06-11 23:47:00,1.02005,1.0201,1.01995,1.01995,75000000.0
2008-06-11 23:48:00,1.0197,1.0197,1.0197,1.0197,2000000.0
2008-06-11 23:49:00,1.0199,1.01995,1.0198,1.01985,93500000.0
2008-06-11 23:50:00,1.0197,1.0199,1.0197,1.0197,60600001.0
2008-06-11 23:51:00,1.0197,1.0197,1.0197,1.0197,25800000.0
2008-06-11 23:52:00,1.0195,1.0197,1.01945,1.0197,86400001.0
2008-06-11 23:53:00,1.0197,1.0197,1.0197,1.0197,14400000.0
2008-06-11 23:54:00,1.0197,1.0198,1.0197,1.0197,111800000.0
2008-06-11 23:55:00,1.0197,1.0197,1.0197,1.0197,48399999.0
2008-06-11 23:56:00,1.0197,1.0198,1.0197,1.0198,221799999.0
2008-06-11 23:57:00,1.0198,1.0198,1.0197,1.0198,79399999.0
2008-06-11 23:58:00,1.0198,1.0198,1.0198,1.0198,5200000.0
2008-06-11 23:59:00,1.01955,1.01965,1.01955,1.01955,84100000.0
2008-06-12 00:00:00,1.0198,1.0198,1.0198,1.0198,1600000.0
2008-06-12 00:01:00,1.0197,1.0197,1.0197,1.0197,187400001.0
2008-06-12 00:02:00,1.0197,1.0197,1.0197,1.0197,23200000.0
2008-06-12 00:03:00,1.0197,1.0197,1.0194,1.0195,64600000.0
2008-06-12 00:04:00,1.0195,1.0196,1.0195,1.0195,40400000.0
2008-06-12 00:05:00,1.0195,1.0195,1.0195,1.0195,17200001.0
2008-06-12 00:06:00,1.0195,1.0196,1.0195,1.0196,56800000.0
2008-06-12 00:07:00,1.0195,1.0195,1.0195,1.0195,20400000.0
2008-06-12 00:08:00,1.0195,1.0195,1.0195,1.0195,65400000.0
2008-06-12 00:09:00,1.0197,1.0197,1.0197,1.0197,4000000.0
2008-06-12 00:10:00,1.0195,1.0195,1.0194,1.0194,145600000.0
2008-06-12 00:11:00,1.01945,1.0195,1.01935,1.01935,96800001.0
2008-06-12 00:12:00,1.0193,1.01935,1.0193,1.0193,25800000.0
2008-06-12 00:13:00,1.0193,1.0194,1.0193,1.0194,82200000.0
2008-06-12 00:14:00,1.0194,1.0194,1.0194,1.0194,2200000.0
2008-06-12 00:15:00,1.0194,1.0194,1.01925,1.0193,31400001.0
2008-06-12 00:16:00,1.0193,1.0193,1.0193,1.0193,47000000.0
2008-06-12 00:17:00,1.0193,1.0193,1.0193,1.0193,46599998.0
2008-06-12 00:18:00,1.0193,1.0193,1.0193,1.0193,100199999.0
2008-06-12 00:19:00,1.0193,1.0193,1.0193,1.0193,14200000.0
2008-06-12 00:20:00,1.0193,1.0193,1.0193,1.0193,400000.0
2008-06-12 00:21:00,1.0193,1.0193,1.0193,1.0193,2400000.0
2008-06-12 00:22:00,1.0193,1.0193,1.0193,1.0193,800000.0
2008-06-12 00:23:00,1.0192,1.0192,1.0192,1.0192,47400000.0
2008-06-12 00:24:00,1.0192,1.0192,1.0192,1.0192,28800000.0
2008-06-12 00:25:00,1.0192,1.0192,1.0192,1.0192,29400000.0
2008-06-12 00:26:00,1.0192,1.0192,1.0192,1.0192,71600002.0
2008-06-12 00:27:00,1.0192,1.0192,1.0192,1.0192,26800000.0
2008-06-12 00:28:00,1.0192,1.0192,1.0192,1.0192,24000000.0
2008-06-12 00:29:00,1.0192,1.0192,1.0192,1.0192,36200001.0
2008-06-12 00:30:00,1.0192,1.0192,1.0192,1.0192,63599999.0
2008-06-12 00:31:00,1.0192,1.0192,1.0192,1.0192,169000001.0
2008-06-12 00:32:00,1.0192,1.0193,1.0192,1.0193,51400000.0
2008-06-12 00:33:00,1.0193,1.0193,1.0192,1.0193,49200000.0
2008-06-12 00:34:00,1.0193,1.0193,1.0192,1.0192,34800000.0
2008-06-12 00:35:00,1.0192,1.0192,1.0192,1.0192,58800000.0
2008-06-12 00:36:00,1.0192,1.0192,1.0192,1.0192,59399999.0
2008-06-12 00:37:00,1.0192,1.0193,1.0192,1.0193,71800000.0
2008-06-12 00:38:00,1.0193,1.0194,1.0193,1.0194,9400000.0
2008-06-12 00:39:00,1.0194,1.0194,1.0194,1.0194,9200000.0
2008-06-12 00:40:00,1.0194,1.0194,1.0194,1.0194,3200000.0
2008-06-12 00:41:00,1.0194,1.0194,1.0194,1.0194,102800000.0
2008-06-12 00:42:00,1.0194,1.0194,1.0194,1.0194,4800000.0
2008-06-12 00:43:00,1.0194,1.0194,1.0194,1.0194,4800000.0
2008-06-12 00:44:00,1.0194,1.0194,1.0194,1.0194,49400000.0
2008-06-12 00:45:00,1.0194,1.0194,1.0194,1.0194,42800001.0
2008-06-12 00:46:00,1.0194,1.0194,1.0194,1.0194,20600000.0
2008-06-12 00:47:00,1.0194,1.0194,1.0194,1.0194,68200000.0
2008-06-12 00:48:00,1.0194,1.0194,1.0194,1.0194,25000000.0
2008-06-12 00:49:00,1.0194,1.0194,1.0193,1.0193,66200000.0
2008-06-12 00:50:00,1.0193,1.0193,1.0193,1.0193,37600000.0
2008-06-12 00:51:00,1.0194,1.0194,1.0194,1.0194,15400000.0
2008-06-12 00:52:00,1.0193,1.0193,1.0193,1.0193,30400000.0
2008-06-12 00:53:00,1.0193,1.0196,1.0193,1.0196,97199998.0
2008-06-12 00:54:00,1.0195,1.0195,1.01935,1.01935,4400000.0
2008-06-12 00:55:00,1.01935,1.01965,1.01935,1.0196,6200000.0
2008-06-12 00:56:00,1.0195,1.0197,1.01945,1.0197,72600001.0
2008-06-12 00:57:00,1.0197,1.0197,1.0196,1.0196,13600000.0
2008-06-12 00:58:00,1.01945,1.0196,1.01945,1.0196,28000000.0
2008-06-12 00:59:00,1.0196,1.0196,1.0196,1.0196,62800000.0
2008-06-12 01:00:00,1.0196,1.0196,1.0196,1.0196,24200000.0
2008-06-12 01:01:00,1.0195,1.0196,1.0195,1.0195,43400001.0
2008-06-12 01:02:00,1.01955,1.0197,1.01955,1.0196,70200000.0
2008-06-12 01:03:00,1.0196,1.0197,1.0196,1.0197,8600000.0
2008-06-12 01:04:00,1.0196,1.0196,1.0196,1.0196,108000000.0
2008-06-12 01:05:00,1.0196,1.0196,1.0196,1.0196,150400003.0
2008-06-12 01:06:00,1.0196,1.0196,1.0196,1.0196,52800001.0
2008-06-12 01:07:00,1.01945,1.0196,1.01945,1.0196,39200000.0
2008-06-12 01:08:00,1.01955,1.0197,1.01955,1.0197,38200000.0
2008-06-12 01:09:00,1.0197,1.01975,1.0196,1.0197,123600001.0
2008-06-12 01:10:00,1.0197,1.0197,1.0197,1.0197,33200000.0
2008-06-12 01:11:00,1.0197,1.0197,1.01965,1.01965,16800000.0
2008-06-12 01:12:00,1.0197,1.0197,1.0196,1.0197,61800001.0
2008-06-12 01:13:00,1.0197,1.0197,1.0197,1.0197,8200000.0
2008-06-12 01:14:00,1.01965,1.01965,1.01965,1.01965,3200000.0
2008-06-12 01:15:00,1.0196,1.0197,1.0196,1.0197,5600000.0
2008-06-12 01:16:00,1.0197,1.0197,1.0197,1.0197,7200000.0
2008-06-12 01:17:00,1.0197,1.01975,1.0197,1.01975,20000000.0
2008-06-12 01:18:00,1.01963,1.01963,1.0194,1.01947,81600000.0
2008-06-12 01:19:00,1.01975,1.01975,1.0195,1.0195,57600002.0
2008-06-12 01:20:00,1.0195,1.0195,1.01935,1.0194,124200000.0
2008-06-12 01:21:00,1.01945,1.0196,1.01945,1.0196,39399999.0
2008-06-12 01:22:00,1.0195,1.0196,1.0195,1.0196,84600000.0
2008-06-12 01:23:00,1.01955,1.01955,1.01955,1.01955,1600000.0
2008-06-12 01:24:00,1.0196,1.0197,1.0196,1.0197,32400000.0
2008-06-12 01:25:00,1.0197,1.0197,1.0197,1.0197,24000000.0
2008-06-12 01:26:00,1.0197,1.0197,1.0197,1.0197,3200000.0
2008-06-12 01:27:00,1.0197,1.0197,1.0197,1.0197,9600000.0
2008-06-12 01:28:00,1.0196,1.0196,1.0194,1.0194,2800000.0
2008-06-12 01:29:00,1.01975,1.01975,1.01975,1.01975,3200000.0
2008-06-12 01:30:00,1.01975,1.02,1.01975,1.02,80800000.0
2008-06-12 01:31:00,1.02,1.0201,1.02,1.02,89200000.0
2008-06-12 01:32:00,1.02,1.02,1.02,1.02,106200000.0
2008-06-12 01:33:00,1.01989,1.01994,1.01976,1.01985,56900000.0
2008-06-12 01:34:00,1.02,1.02,1.02,1.02,9600000.0
2008-06-12 01:35:00,1.01982,1.01987,1.01948,1.01948,66600000.0
2008-06-12 01:36:00,1.02,1.02,1.02,1.02,4800000.0
2008-06-12 01:37:00,1.02,1.02,1.02,1.02,3200000.0
2008-06-12 01:38:00,1.0195,1.0197,1.0195,1.0197,111800000.0
2008-06-12 01:39:00,1.02,1.02,1.02,1.02,3200000.0
2008-06-12 01:40:00,1.02,1.02,1.02,1.02,3200000.0
2008-06-12 01:41:00,1.02,1.02,1.02,1.02,3200000.0
2008-06-12 01:42:00,1.02,1.02,1.02,1.02,3200000.0
2008-06-12 01:43:00,1.02,1.0201,1.02,1.0201,12800000.0
2008-06-12 01:44:00,1.0201,1.0201,1.0201,1.0201,3200000.0
2008-06-12 01:45:00,1.0201,1.0201,1.0201,1.0201,4800000.0
2008-06-12 01:46:00,1.0201,1.0201,1.0201,1.0201,4800000.0
2008-06-12 01:47:00,1.01968,1.01968,1.01955,1.01963,33400000.0
2008-06-12 01:48:00,1.0201,1.0201,1.0201,1.0201,1600000.0
2008-06-12 01:49:00,1.0201,1.0201,1.0201,1.0201,3200000.0
2008-06-12 01:50:00,1.0201,1.0201,1.0201,1.0201,10200000.0
2008-06-12 01:51:00,1.01981,1.01984,1.01972,1.01983,5600000.0
2008-06-12 01:52:00,1.0201,1.0201,1.0201,1.0201,1600000.0
2008-06-12 01:53:00,1.0199,1.0201,1.0199,1.0201,11400000.0
2008-06-12 01:54:00,1.01995,1.01995,1.01995,1.01995,1400000.0
2008-06-12 01:55:00,1.01985,1.0201,1.01985,1.0201,12200000.0
2008-06-12 01:56:00,1.01995,1.01995,1.0199,1.0199,2800000.0
2008-06-12 01:57:00,1.0198,1.01995,1.01976,1.01982,63000000.0
2008-06-12 01:58:00,1.0201,1.0201,1.0201,1.0201,1600000.0
2008-06-12 01:59:00,1.0201,1.0201,1.0201,1.0201,1600000.0
2008-06-12 02:00:00,1.0199,1.0199,1.0199,1.0199,1400000.0
2008-06-12 02:01:00,1.0197,1.01974,1.0197,1.0197,28200000.0
2008-06-12 02:02:00,1.01985,1.01985,1.01966,1.01985,65499999.0
2008-06-12 02:03:00,1.01964,1.01974,1.01962,1.01962,99300001.0
2008-06-12 02:04:00,1.0201,1.0201,1.0201,1.0201,6400000.0
2008-06-12 02:05:00,1.0201,1.0201,1.0201,1.0201,1600000.0
2008-06-12 02:06:00,1.0199,1.0201,1.0199,1.0199,46200000.0
2008-06-12 02:07:00,1.0199,1.02,1.0199,1.0199,41800000.0
2008-06-12 02:08:00,1.0199,1.02,1.0199,1.02,36200000.0
2008-06-12 02:09:00,1.0199,1.0199,1.0199,1.0199,118800000.0
2008-06-12 02:10:00,1.0199,1.0199,1.0199,1.0199,43000000.0
2008-06-12 02:11:00,1.01956,1.0198,1.01956,1.0198,2800000.0
2008-06-12 02:12:00,1.01984,1.01991,1.01963,1.01976,125100000.0
2008-06-12 02:13:00,1.01975,1.0198,1.0197,1.0198,60500000.0
2008-06-12 02:14:00,1.0198,1.0198,1.0198,1.0198,5000000.0
2008-06-12 02:15:00,1.01975,1.01975,1.01975,1.01975,2400000.0
2008-06-12 02:16:00,1.0198,1.0198,1.0198,1.0198,12200000.0
2008-06-12 02:17:00,1.01975,1.01975,1.01965,1.01975,56900000.0
2008-06-12 02:18:00,1.01984,1.01984,1.01978,1.01978,55700000.0
2008-06-12 02:19:00,1.01985,1.01995,1.01977,1.01982,65100000.0
2008-06-12 02:20:00,1.01985,1.01985,1.01985,1.01985,14500000.0
2008-06-12 02:21:00,1.01985,1.01985,1.0198,1.0198,2600000.0
2008-06-12 02:22:00,1.0198,1.0202,1.0198,1.0202,24200000.0
2008-06-12 02:23:00,1.0202,1.0202,1.0201,1.0201,45400001.0
2008-06-12 02:24:00,1.01984,1.01995,1.01975,1.01995,55400000.0
2008-06-12 02:25:00,1.0199,1.0203,1.0199,1.0202,102000000.0
2008-06-12 02:26:00,1.0202,1.0202,1.02,1.02,16000000.0
2008-06-12 02:27:00,1.02,1.02,1.02,1.02,3600000.0
2008-06-12 02:28:00,1.01993,1.01993,1.01975,1.01975,42100000.0
2008-06-12 02:29:00,1.01984,1.01989,1.01969,1.01987,69000000.0
2008-06-12 02:30:00,1.01991,1.01998,1.0198,1.01997,36800000.0
2008-06-12 02:31:00,1.02,1.02,1.02,1.02,4000000.0
2008-06-12 02:32:00,1.02,1.0201,1.02,1.0201,8800000.0
2008-06-12 02:33:00,1.0198,1.01995,1.0198,1.0198,30000000.0
2008-06-12 02:34:00,1.0201,1.0201,1.0201,1.0201,38800000.0
2008-06-12 02:35:00,1.0202,1.0206,1.0201,1.0206,330200002.0
2008-06-12 02:36:00,1.0208,1.0212,1.0205,1.021,489800000.0
2008-06-12 02:37:00,1.021,1.021,1.0205,1.0207,170400003.0
2008-06-12 02:38:00,1.0207,1.0207,1.0207,1.0207,16800000.0
2008-06-12 02:39:00,1.0207,1.0207,1.0201,1.0207,120200000.0
2008-06-12 02:40:00,1.0208,1.0208,1.01985,1.0205,245199998.0
2008-06-12 02:41:00,1.0205,1.0205,1.0197,1.0197,144799999.0
2008-06-12 02:42:00,1.0197,1.0205,1.0197,1.0202,182399999.0
2008-06-12 02:43:00,1.0202,1.0202,1.0202,1.0202,12800000.0
2008-06-12 02:44:00,1.0202,1.0206,1.0202,1.0206,66200000.0
2008-06-12 02:45:00,1.0206,1.0206,1.0205,1.0206,42200000.0
2008-06-12 02:46:00,1.0206,1.0208,1.0206,1.0208,36400000.0
2008-06-12 02:47:00,1.0208,1.0208,1.0208,1.0208,26800000.0
2008-06-12 02:48:00,1.0208,1.0208,1.0206,1.0206,17600000.0
2008-06-12 02:49:00,1.0204,1.0204,1.0204,1.0204,1400000.0
2008-06-12 02:50:00,1.02023,1.02023,1.02018,1.02018,47400000.0
2008-06-12 02:51:00,1.0204,1.0207,1.0204,1.0207,29400000.0
2008-06-12 02:52:00,1.0207,1.0207,1.0206,1.0206,22800000.0
2008-06-12 02:53:00,1.0206,1.0208,1.0206,1.0208,16400000.0
2008-06-12 02:54:00,1.0208,1.0208,1.0208,1.0208,55000000.0
2008-06-12 02:55:00,1.0208,1.0208,1.0208,1.0208,5600000.0
2008-06-12 02:56:00,1.0208,1.0209,1.0208,1.0208,40400000.0
2008-06-12 02:57:00,1.0208,1.0208,1.0208,1.0208,21200000.0
2008-06-12 02:58:00,1.0208,1.0208,1.0207,1.0208,35400000.0
2008-06-12 02:59:00,1.0208,1.0208,1.0208,1.0208,14400000.0
2008-06-12 03:00:00,1.0208,1.0208,1.0208,1.0208,2000000.0
2008-06-12 03:01:00,1.0208,1.0208,1.0206,1.0208,30800000.0
2008-06-12 03:02:00,1.0207,1.0207,1.0206,1.0206,30800000.0
2008-06-12 03:03:00,1.0206,1.0206,1.0206,1.0206,27000000.0
2008-06-12 03:04:00,1.0206,1.0206,1.0206,1.0206,73199999.0
2008-06-12 03:05:00,1.0206,1.0206,1.0206,1.0206,163199999.0
2008-06-12 03:06:00,1.0206,1.0208,1.0206,1.0208,50800000.0
2008-06-12 03:07:00,1.0205,1.0205,1.0205,1.0205,1400000.0
2008-06-12 03:08:00,1.0206,1.0208,1.0206,1.0208,48400000.0
2008-06-12 03:09:00,1.0208,1.0208,1.0208,1.0208,3200000.0
2008-06-12 03:10:00,1.0208,1.0208,1.0208,1.0208,4000000.0
2008-06-12 03:11:00,1.0208,1.0208,1.0208,1.0208,800000.0
2008-06-12 03:12:00,1.0208,1.0208,1.0208,1.0208,2000000.0
2008-06-12 03:13:00,1.0207,1.0207,1.02055,1.02055,3600000.0
2008-06-12 03:14:00,1.02025,1.02025,1.02009,1.02022,72299998.0
2008-06-12 03:15:00,1.02038,1.02069,1.02038,1.02063,92599997.0
2008-06-12 03:16:00,1.02055,1.0208,1.02055,1.0208,134399998.0
2008-06-12 03:17:00,1.0207,1.0208,1.0207,1.0207,350200000.0
2008-06-12 03:18:00,1.0207,1.0208,1.0207,1.0208,17600000.0
2008-06-12 03:19:00,1.0208,1.0208,1.02065,1.0207,56600000.0
2008-06-12 03:20:00,1.0207,1.0207,1.0207,1.0207,43200000.0
2008-06-12 03:21:00,1.0207,1.0208,1.0207,1.0208,110200000.0
2008-06-12 03:22:00,1.0208,1.0208,1.0208,1.0208,53600001.0
2008-06-12 03:23:00,1.0208,1.0208,1.0208,1.0208,9600000.0
2008-06-12 03:24:00,1.0208,1.0208,1.0208,1.0208,58800000.0
2008-06-12 03:25:00,1.0208,1.021,1.0208,1.021,64200000.0
2008-06-12 03:26:00,1.021,1.0212,1.0206,1.0206,38800000.0
2008-06-12 03:27:00,1.0206,1.0206,1.0206,1.0206,600000.0
2008-06-12 03:28:00,1.0206,1.0206,1.0206,1.0206,1000000.0
2008-06-12 03:29:00,1.0206,1.0206,1.0206,1.0206,2000000.0
2008-06-12 03:30:00,1.0208,1.021,1.0208,1.0208,66600000.0
2008-06-12 03:31:00,1.0208,1.0208,1.02055,1.02055,6200000.0
2008-06-12 03:32:00,1.0208,1.0208,1.0208,1.0208,41400000.0
2008-06-12 03:33:00,1.0208,1.0208,1.0208,1.0208,23000000.0
2008-06-12 03:34:00,1.0208,1.0208,1.0208,1.0208,3200000.0
2008-06-12 03:35:00,1.02055,1.0208,1.02055,1.0208,6200000.0
2008-06-12 03:36:00,1.0206,1.0208,1.0206,1.0208,2200000.0
2008-06-12 03:37:00,1.0208,1.0208,1.0208,1.0208,3200000.0
2008-06-12 03:38:00,1.0208,1.0208,1.0208,1.0208,20800000.0
2008-06-12 03:39:00,1.02065,1.0208,1.02065,1.0208,103399999.0
2008-06-12 03:40:00,1.0208,1.0208,1.0208,1.0208,43600001.0
2008-06-12 03:41:00,1.0208,1.0208,1.0208,1.0208,36000000.0
2008-06-12 03:42:00,1.0208,1.0208,1.0208,1.0208,5400000.0
2008-06-12 03:43:00,1.0206,1.0208,1.0206,1.0208,15000000.0
2008-06-12 03:44:00,1.0206,1.0208,1.02055,1.0208,7600000.0
2008-06-12 03:45:00,1.0208,1.0209,1.0207,1.0208,97799998.0
2008-06-12 03:46:00,1.0208,1.021,1.0208,1.021,112200000.0
2008-06-12 03:47:00,1.021,1.021,1.021,1.021,21800000.0
2008-06-12 03:48:00,1.0208,1.0208,1.0208,1.0208,1400000.0
2008-06-12 03:49:00,1.02067,1.02073,1.02064,1.02073,82200000.0
2008-06-12 03:50:00,1.021,1.021,1.021,1.021,3200000.0
2008-06-12 03:51:00,1.021,1.021,1.021,1.021,1600000.0
2008-06-12 03:52:00,1.02075,1.021,1.02075,1.021,18800000.0
2008-06-12 03:53:00,1.021,1.0213,1.021,1.021,33800000.0
2008-06-12 03:54:00,1.021,1.0212,1.021,1.0212,6000000.0
2008-06-12 03:55:00,1.0212,1.0212,1.0212,1.0212,10000000.0
2008-06-12 03:56:00,1.0213,1.0214,1.0212,1.0212,25600000.0
2008-06-12 03:57:00,1.0212,1.0212,1.0212,1.0212,10000000.0
2008-06-12 03:58:00,1.02095,1.0212,1.02095,1.0212,7800000.0
2008-06-12 03:59:00,1.02095,1.02095,1.02095,1.02095,1400000.0
2008-06-12 04:00:00,1.0212,1.0212,1.0212,1.0212,5400000.0
2008-06-12 04:01:00,1.0212,1.0212,1.0212,1.0212,23000000.0
2008-06-12 04:02:00,1.0212,1.0214,1.0212,1.0214,101800000.0
2008-06-12 04:03:00,1.0214,1.0214,1.0213,1.0214,27600000.0
2008-06-12 04:04:00,1.0214,1.0214,1.0214,1.0214,5600000.0
2008-06-12 04:05:00,1.0213,1.0214,1.0212,1.0214,27200000.0
2008-06-12 04:06:00,1.0213,1.0213,1.0212,1.0212,84399999.0
2008-06-12 04:07:00,1.0212,1.0214,1.0212,1.0212,119600000.0
2008-06-12 04:08:00,1.0214,1.0214,1.0212,1.0212,103200000.0
2008-06-12 04:09:00,1.0214,1.0214,1.0212,1.0212,98600001.0
2008-06-12 04:10:00,1.0212,1.0212,1.0211,1.0211,72400001.0
2008-06-12 04:11:00,1.0211,1.0212,1.021,1.021,55600000.0
2008-06-12 04:12:00,1.021,1.0211,1.021,1.0211,29200000.0
2008-06-12 04:13:00,1.0211,1.0211,1.0211,1.0211,36200000.0
2008-06-12 04:14:00,1.0211,1.0211,1.0201,1.0208,112400001.0
2008-06-12 04:15:00,1.021,1.021,1.0206,1.0209,427199997.0
2008-06-12 04:16:00,1.0209,1.0209,1.0208,1.0208,39600000.0
2008-06-12 04:17:00,1.0207,1.0211,1.0207,1.021,223400000.0
2008-06-12 04:18:00,1.0211,1.0211,1.0211,1.0211,85800000.0
2008-06-12 04:19:00,1.021,1.0211,1.021,1.0211,395399999.0
2008-06-12 04:20:00,1.0211,1.0211,1.0211,1.0211,155000000.0
2008-06-12 04:21:00,1.0211,1.0211,1.0211,1.0211,204600000.0
2008-06-12 04:23:00,1.021,1.0211,1.021,1.0211,1222200006.0
2008-06-12 04:24:00,1.0211,1.0211,1.0211,1.0211,240000000.0
2008-06-12 04:25:00,1.0211,1.0211,1.0211,1.0211,163200000.0
2008-06-12 04:26:00,1.0211,1.0211,1.0211,1.0211,2400000.0
2008-06-12 04:27:00,1.0212,1.0213,1.0212,1.0213,7600000.0
2008-06-12 04:28:00,1.0212,1.0212,1.0211,1.0211,50200000.0
2008-06-12 04:29:00,1.0211,1.0212,1.0209,1.0212,9000000.0
2008-06-12 04:30:00,1.0213,1.0213,1.0212,1.0212,36200000.0
2008-06-12 04:31:00,1.0212,1.0212,1.0212,1.0212,12800000.0
2008-06-12 04:32:00,1.02095,1.0212,1.0209,1.0212,39200001.0
2008-06-12 04:33:00,1.0211,1.0213,1.021,1.0213,51600000.0
2008-06-12 04:34:00,1.0213,1.0213,1.0211,1.0211,25400000.0
2008-06-12 04:35:00,1.0211,1.0211,1.0209,1.021,39800000.0
2008-06-12 04:36:00,1.0209,1.021,1.0209,1.021,125800002.0
2008-06-12 04:37:00,1.021,1.021,1.021,1.021,19400000.0
2008-06-12 04:38:00,1.021,1.021,1.0205,1.0209,230200003.0
2008-06-12 04:39:00,1.0207,1.0209,1.0207,1.0208,24400000.0
2008-06-12 04:40:00,1.0208,1.0208,1.0208,1.0208,32400000.0
2008-06-12 04:41:00,1.0208,1.0214,1.0207,1.0211,79400000.0
2008-06-12 04:42:00,1.021,1.0211,1.0209,1.0209,11200000.0
2008-06-12 04:43:00,1.02065,1.02065,1.02065,1.02065,2800000.0
2008-06-12 04:44:00,1.02042,1.02059,1.02034,1.02059,55900000.0
2008-06-12 04:45:00,1.0207,1.0207,1.0207,1.0207,1400000.0
2008-06-12 04:46:00,1.0207,1.0209,1.0207,1.0209,6000000.0
2008-06-12 04:47:00,1.02075,1.02075,1.02075,1.02075,1400000.0
2008-06-12 04:48:00,1.02054,1.02068,1.02051,1.02068,45200000.0
2008-06-12 04:49:00,1.0209,1.0209,1.0209,1.0209,1600000.0
2008-06-12 04:50:00,1.0209,1.0209,1.0209,1.0209,1600000.0
2008-06-12 04:51:00,1.02075,1.02075,1.02075,1.02075,1400000.0
2008-06-12 04:52:00,1.02065,1.0207,1.02054,1.02067,57000000.0
2008-06-12 04:53:00,1.0208,1.0208,1.0208,1.0208,2800000.0
2008-06-12 04:54:00,1.0209,1.0209,1.0208,1.0208,37400000.0
2008-06-12 04:55:00,1.0208,1.0209,1.0208,1.0209,20600000.0
2008-06-12 04:56:00,1.0209,1.0209,1.0209,1.0209,146599999.0
2008-06-12 04:57:00,1.0209,1.021,1.0209,1.021,134399998.0
2008-06-12 04:58:00,1.021,1.021,1.0209,1.0209,3200000.0
2008-06-12 04:59:00,1.02075,1.0211,1.02075,1.0211,9400000.0
2008-06-12 05:00:00,1.0209,1.0209,1.0208,1.0209,42799999.0
2008-06-12 05:01:00,1.0209,1.0212,1.0209,1.0212,100200001.0
2008-06-12 05:02:00,1.0213,1.0216,1.0213,1.0215,49600000.0
2008-06-12 05:03:00,1.0215,1.0216,1.0214,1.0216,59800000.0
2008-06-12 05:04:00,1.0216,1.0226,1.0216,1.0225,493399997.0
2008-06-12 05:05:00,1.0225,1.0227,1.0225,1.0225,90600001.0
2008-06-12 05:06:00,1.0225,1.0225,1.0223,1.0223,117200001.0
2008-06-12 05:07:00,1.0225,1.0226,1.0223,1.0226,190400001.0
2008-06-12 05:08:00,1.0225,1.0227,1.0223,1.0226,195000002.0
2008-06-12 05:09:00,1.0225,1.0225,1.0223,1.0223,109400000.0
2008-06-12 05:10:00,1.0223,1.0223,1.0215,1.0217,585000000.0
2008-06-12 05:11:00,1.0217,1.0217,1.0209,1.0209,358800000.0
2008-06-12 05:12:00,1.0209,1.0216,1.0209,1.0216,135400000.0
2008-06-12 05:13:00,1.0216,1.0216,1.0212,1.0215,160799999.0
2008-06-12 05:14:00,1.0215,1.0215,1.0214,1.0214,11800000.0
2008-06-12 05:15:00,1.0213,1.0215,1.0212,1.02145,125400000.0
2008-06-12 05:16:00,1.02145,1.0215,1.02145,1.0215,8400000.0
2008-06-12 05:17:00,1.0216,1.0221,1.0216,1.0221,158400001.0
2008-06-12 05:18:00,1.0221,1.0222,1.0212,1.022,698200002.0
2008-06-12 05:19:00,1.022,1.0221,1.02165,1.0217,373200000.0
2008-06-12 05:20:00,1.0217,1.0217,1.0209,1.0214,259799997.0
2008-06-12 05:21:00,1.0214,1.0218,1.0214,1.0215,239200000.0
2008-06-12 05:22:00,1.0216,1.0218,1.0216,1.0218,88399999.0
2008-06-12 05:23:00,1.0218,1.0218,1.0212,1.0214,270999997.0
2008-06-12 05:24:00,1.0214,1.0214,1.0212,1.0212,222200000.0
2008-06-12 05:25:00,1.0211,1.0212,1.021,1.021,87999997.0
2008-06-12 05:26:00,1.021,1.0211,1.021,1.0211,42600000.0
2008-06-12 05:27:00,1.0209,1.0211,1.0209,1.0211,5400000.0
2008-06-12 05:28:00,1.02095,1.0213,1.0209,1.021,39800001.0
2008-06-12 05:29:00,1.0209,1.021,1.0209,1.021,38200000.0
2008-06-12 05:30:00,1.0209,1.021,1.02075,1.021,33200000.0
2008-06-12 05:31:00,1.021,1.021,1.0208,1.0208,23200000.0
2008-06-12 05:32:00,1.0208,1.0209,1.0208,1.0209,18000000.0
2008-06-12 05:33:00,1.0209,1.0211,1.0208,1.021,167400001.0
2008-06-12 05:34:00,1.021,1.0211,1.0208,1.0211,56000000.0
2008-06-12 05:35:00,1.0211,1.0211,1.0207,1.0209,123600000.0
2008-06-12 05:36:00,1.0207,1.0207,1.0206,1.0207,17000000.0
2008-06-12 05:37:00,1.0207,1.0208,1.0207,1.0208,55000001.0
2008-06-12 05:38:00,1.0208,1.0208,1.0205,1.0207,64400000.0
2008-06-12 05:39:00,1.0207,1.0207,1.0206,1.0206,2400000.0
2008-06-12 05:40:00,1.0206,1.0206,1.0206,1.0206,33200001.0
2008-06-12 05:41:00,1.0206,1.0206,1.0206,1.0206,13800000.0
2008-06-12 05:42:00,1.0206,1.0208,1.0206,1.0206,141000001.0
2008-06-12 05:43:00,1.0206,1.0209,1.0206,1.0207,458400004.0
2008-06-12 05:44:00,1.0206,1.02065,1.0206,1.02065,2800000.0
2008-06-12 05:45:00,1.02065,1.0207,1.0205,1.0205,164800002.0
2008-06-12 05:46:00,1.02045,1.02045,1.02045,1.02045,2800000.0
2008-06-12 05:47:00,1.02045,1.0205,1.02045,1.0205,12800000.0
2008-06-12 05:48:00,1.0206,1.0206,1.0206,1.0206,4000000.0
2008-06-12 05:49:00,1.0204,1.0206,1.0204,1.0206,9400000.0
2008-06-12 05:50:00,1.02032,1.02051,1.02025,1.02046,11400000.0
2008-06-12 05:51:00,1.02052,1.02053,1.02042,1.02042,6800000.0
2008-06-12 05:52:00,1.0204,1.0207,1.0204,1.0207,46000000.0
2008-06-12 05:53:00,1.0207,1.0207,1.0205,1.0206,159199998.0
2008-06-12 05:54:00,1.0206,1.0206,1.0205,1.02055,162000000.0
2008-06-12 05:55:00,1.0206,1.0208,1.0206,1.0208,63400000.0
2008-06-12 05:56:00,1.02055,1.02055,1.02055,1.02055,1400000.0
2008-06-12 05:57:00,1.0207,1.0209,1.0207,1.0209,78000000.0
2008-06-12 05:58:00,1.0209,1.0212,1.0209,1.0212,192400001.0
2008-06-12 05:59:00,1.0212,1.0212,1.0212,1.0212,33400000.0
2008-06-12 06:00:00,1.0212,1.0213,1.0212,1.0212,68800000.0
2008-06-12 06:01:00,1.0213,1.0213,1.0206,1.0206,166200000.0
2008-06-12 06:02:00,1.0206,1.0207,1.0206,1.0207,68199998.0
2008-06-12 06:03:00,1.0209,1.021,1.0207,1.0207,52800001.0
2008-06-12 06:04:00,1.0205,1.0205,1.0205,1.0205,1400000.0
2008-06-12 06:05:00,1.0207,1.0208,1.0207,1.0208,78200000.0
2008-06-12 06:06:00,1.0207,1.0208,1.0207,1.0208,57600000.0
2008-06-12 06:07:00,1.0208,1.0209,1.0208,1.0209,84399999.0
2008-06-12 06:08:00,1.0208,1.0208,1.0207,1.0208,43800000.0
2008-06-12 06:09:00,1.021,1.0212,1.0209,1.0209,23800000.0
2008-06-12 06:10:00,1.0209,1.0209,1.0209,1.0209,7200000.0
2008-06-12 06:11:00,1.0209,1.0209,1.0209,1.0209,54600000.0
2008-06-12 06:12:00,1.0209,1.0209,1.0207,1.0207,184000000.0
2008-06-12 06:13:00,1.0207,1.0212,1.0207,1.0212,39400000.0
2008-06-12 06:14:00,1.0212,1.0213,1.0212,1.0213,136000000.0
2008-06-12 06:15:00,1.0213,1.0213,1.0212,1.0213,63000000.0
2008-06-12 06:16:00,1.0213,1.0213,1.0212,1.0212,53200000.0
2008-06-12 06:17:00,1.0212,1.0213,1.0212,1.0213,33600000.0
2008-06-12 06:18:00,1.0213,1.0215,1.0213,1.0214,134400000.0
2008-06-12 06:19:00,1.0214,1.0215,1.0213,1.0215,47600000.0
2008-06-12 06:20:00,1.0214,1.0215,1.0213,1.0213,116200000.0
2008-06-12 06:21:00,1.0214,1.0215,1.0214,1.0215,58000000.0
2008-06-12 06:22:00,1.0215,1.0216,1.0215,1.0216,24000000.0
2008-06-12 06:23:00,1.0216,1.0216,1.0212,1.0212,29600000.0
2008-06-12 06:24:00,1.02115,1.0214,1.02115,1.02115,41600000.0
2008-06-12 06:25:00,1.02115,1.0213,1.0211,1.0211,211799997.0
2008-06-12 06:26:00,1.0211,1.0211,1.0211,1.0211,10000000.0
2008-06-12 06:27:00,1.0211,1.0211,1.0211,1.0211,11200000.0
2008-06-12 06:28:00,1.0211,1.0211,1.0209,1.021,94399998.0
2008-06-12 06:29:00,1.0211,1.0212,1.0209,1.021,263199999.0
2008-06-12 06:30:00,1.021,1.021,1.021,1.021,98400001.0
2008-06-12 06:31:00,1.021,1.02105,1.0209,1.0209,299000002.0
2008-06-12 06:32:00,1.0212,1.0213,1.0209,1.0209,265600000.0
2008-06-12 06:33:00,1.0209,1.0214,1.0207,1.0207,333799999.0
2008-06-12 06:34:00,1.0208,1.0212,1.0206,1.0206,379000006.0
2008-06-12 06:35:00,1.0207,1.0213,1.0207,1.0213,35400000.0
2008-06-12 06:36:00,1.0213,1.0213,1.0213,1.0213,23200000.0
2008-06-12 06:37:00,1.0213,1.0215,1.0213,1.0213,93599999.0
2008-06-12 06:38:00,1.0213,1.0215,1.0213,1.0215,20000000.0
2008-06-12 06:39:00,1.0214,1.0214,1.0213,1.0213,21199999.0
2008-06-12 06:40:00,1.0213,1.0213,1.0213,1.0213,1400000.0
2008-06-12 06:41:00,1.0214,1.0216,1.0214,1.0216,139800001.0
2008-06-12 06:42:00,1.0216,1.0216,1.0215,1.0216,15200000.0
2008-06-12 06:43:00,1.0214,1.0216,1.0214,1.0215,64800000.0
2008-06-12 06:44:00,1.02107,1.02128,1.02107,1.02128,15700000.0
2008-06-12 06:45:00,1.02132,1.02132,1.02119,1.02119,26100000.0
2008-06-12 06:46:00,1.02112,1.02131,1.02112,1.0213,10800000.0
2008-06-12 06:47:00,1.0215,1.0215,1.0215,1.0215,44400000.0
2008-06-12 06:48:00,1.0215,1.0215,1.0215,1.0215,44600001.0
2008-06-12 06:49:00,1.02108,1.02132,1.02108,1.02109,15800000.0
2008-06-12 06:50:00,1.0216,1.0216,1.0215,1.0215,28600001.0
2008-06-12 06:51:00,1.0214,1.0214,1.0214,1.0214,1400000.0
2008-06-12 06:52:00,1.02129,1.02136,1.02126,1.02126,26000000.0
2008-06-12 06:53:00,1.0215,1.0215,1.0215,1.0215,48200000.0
2008-06-12 06:54:00,1.0214,1.0214,1.0214,1.0214,1400000.0
2008-06-12 06:55:00,1.0215,1.0215,1.0215,1.0215,8600000.0
2008-06-12 06:56:00,1.0215,1.0215,1.0215,1.0215,23000000.0
2008-06-12 06:57:00,1.02111,1.02122,1.02111,1.02111,13300000.0
2008-06-12 06:58:00,1.0215,1.0216,1.0215,1.0216,71799999.0
2008-06-12 06:59:00,1.0216,1.0219,1.0216,1.0217,12000000.0
2008-06-12 07:00:00,1.0217,1.0217,1.0217,1.0217,37000000.0
2008-06-12 07:01:00,1.02135,1.02161,1.02134,1.02161,35800000.0
2008-06-12 07:02:00,1.02151,1.02155,1.02148,1.02151,8000000.0
2008-06-12 07:03:00,1.0216,1.0219,1.0216,1.0219,87599999.0
2008-06-12 07:04:00,1.0219,1.0219,1.0219,1.0219,73200000.0
2008-06-12 07:05:00,1.022,1.0222,1.022,1.0222,28600000.0
2008-06-12 07:06:00,1.0223,1.0223,1.0221,1.0221,15800000.0
2008-06-12 07:07:00,1.0221,1.0221,1.0221,1.0221,84800000.0
2008-06-12 07:08:00,1.0221,1.0221,1.0221,1.0221,11000000.0
2008-06-12 07:09:00,1.022,1.0221,1.022,1.0221,37599999.0
2008-06-12 07:10:00,1.0221,1.0223,1.0221,1.0223,200400000.0
2008-06-12 07:11:00,1.0221,1.0223,1.0221,1.0223,18800000.0
2008-06-12 07:12:00,1.0223,1.0223,1.0221,1.0221,15200000.0
2008-06-12 07:13:00,1.0221,1.0221,1.022,1.022,56400000.0
2008-06-12 07:14:00,1.0221,1.0221,1.0221,1.0221,7600000.0
2008-06-12 07:15:00,1.022,1.022,1.022,1.022,86800000.0
2008-06-12 07:16:00,1.022,1.0221,1.022,1.022,44200000.0
2008-06-12 07:17:00,1.022,1.0221,1.022,1.022,82400000.0
2008-06-12 07:18:00,1.022,1.022,1.022,1.022,52200000.0
2008-06-12 07:19:00,1.022,1.022,1.0218,1.0218,71399999.0
2008-06-12 07:20:00,1.0218,1.0218,1.0218,1.0218,13000000.0
2008-06-12 07:21:00,1.0218,1.022,1.02155,1.022,53200000.0
2008-06-12 07:22:00,1.022,1.022,1.022,1.022,16800000.0
2008-06-12 07:23:00,1.022,1.0221,1.0218,1.0221,34800000.0
2008-06-12 07:24:00,1.02185,1.02185,1.02185,1.02185,1400000.0
2008-06-12 07:25:00,1.022,1.0221,1.022,1.0221,124000002.0
2008-06-12 07:26:00,1.022,1.022,1.0219,1.0219,26000000.0
2008-06-12 07:27:00,1.022,1.022,1.0216,1.0217,319399997.0
2008-06-12 07:28:00,1.0217,1.0218,1.0216,1.0216,25800000.0
2008-06-12 07:29:00,1.0217,1.0217,1.0217,1.0217,4200000.0
2008-06-12 07:30:00,1.0216,1.0216,1.0216,1.0216,75400000.0
2008-06-12 07:31:00,1.0215,1.0216,1.0215,1.0216,45600000.0
2008-06-12 07:32:00,1.0216,1.0216,1.0215,1.0216,140599998.0
2008-06-12 07:33:00,1.0215,1.0216,1.0215,1.0215,92600001.0
2008-06-12 07:34:00,1.0215,1.0215,1.0214,1.0214,32799999.0
2008-06-12 07:35:00,1.0214,1.0214,1.0214,1.0214,157000000.0
2008-06-12 07:36:00,1.02125,1.0214,1.02125,1.0214,8200000.0
2008-06-12 07:37:00,1.0214,1.0214,1.0211,1.0211,116400000.0
2008-06-12 07:38:00,1.0211,1.0213,1.0211,1.0211,58000000.0
2008-06-12 07:39:00,1.0211,1.0211,1.0208,1.021,10800000.0
2008-06-12 07:40:00,1.021,1.021,1.021,1.021,26000000.0
2008-06-12 07:41:00,1.02085,1.0209,1.02076,1.02088,9100000.0
2008-06-12 07:42:00,1.0208,1.0212,1.0208,1.0212,12800000.0
2008-06-12 07:43:00,1.0212,1.0212,1.021,1.0211,23600000.0
2008-06-12 07:44:00,1.02115,1.0214,1.0211,1.0213,201599998.0
2008-06-12 07:45:00,1.0213,1.0217,1.0213,1.0217,184800000.0
2008-06-12 07:46:00,1.0217,1.0217,1.0217,1.0217,50800000.0
2008-06-12 07:47:00,1.0217,1.0217,1.0217,1.0217,8400000.0
2008-06-12 07:48:00,1.0217,1.0217,1.0217,1.0217,1400000.0
2008-06-12 07:49:00,1.02145,1.02145,1.02145,1.02145,3200000.0
2008-06-12 07:50:00,1.0213,1.0217,1.0213,1.0214,19600000.0
2008-06-12 07:51:00,1.02125,1.0214,1.02125,1.0214,3800000.0
2008-06-12 07:52:00,1.0217,1.0217,1.0214,1.0214,34400000.0
2008-06-12 07:53:00,1.0213,1.0213,1.0211,1.0212,5400000.0
2008-06-12 07:54:00,1.0212,1.0212,1.0212,1.0212,200800000.0
2008-06-12 07:55:00,1.0213,1.0214,1.0213,1.0214,78400000.0
2008-06-12 07:56:00,1.0214,1.0215,1.0214,1.0215,34400000.0
2008-06-12 07:57:00,1.0215,1.0215,1.0215,1.0215,12100000.0
2008-06-12 07:58:00,1.0216,1.0216,1.0215,1.0215,25600000.0
2008-06-12 07:59:00,1.0212,1.0212,1.0212,1.0212,29400000.0
2008-06-12 08:00:00,1.0212,1.0217,1.0212,1.0213,53700000.0
2008-06-12 08:01:00,1.0213,1.0217,1.0213,1.02165,80200000.0
2008-06-12 08:02:00,1.0216,1.0219,1.0216,1.0219,119399999.0
2008-06-12 08:03:00,1.0219,1.0225,1.0219,1.022,339399999.0
2008-06-12 08:04:00,1.022,1.022,1.0214,1.0215,313199997.0
2008-06-12 08:05:00,1.0215,1.0218,1.02145,1.0217,91400001.0
2008-06-12 08:06:00,1.0217,1.0218,1.0217,1.0217,361600001.0
2008-06-12 08:07:00,1.0217,1.0217,1.02155,1.0216,17600000.0
2008-06-12 08:08:00,1.0215,1.02155,1.0214,1.0215,16400000.0
2008-06-12 08:09:00,1.02155,1.02155,1.0215,1.0215,11200000.0
2008-06-12 08:10:00,1.02145,1.0216,1.02135,1.0216,42000000.0
2008-06-12 08:11:00,1.0215,1.0215,1.0212,1.0212,51400000.0
2008-06-12 08:12:00,1.0212,1.0212,1.0212,1.0212,8800000.0
2008-06-12 08:13:00,1.0211,1.0211,1.0211,1.0211,17800000.0
2008-06-12 08:14:00,1.021,1.0212,1.021,1.0211,44200001.0
2008-06-12 08:15:00,1.0212,1.0213,1.0212,1.0213,26000000.0
2008-06-12 08:16:00,1.0213,1.0214,1.0213,1.0214,26800000.0
2008-06-12 08:17:00,1.0214,1.02175,1.0214,1.02175,78800000.0
2008-06-12 08:18:00,1.0217,1.0219,1.0214,1.0214,74200000.0
2008-06-12 08:19:00,1.0214,1.0222,1.02135,1.02165,100600000.0
2008-06-12 08:20:00,1.0217,1.0217,1.02145,1.02155,11000000.0
2008-06-12 08:21:00,1.02155,1.02155,1.02145,1.02155,11000000.0
2008-06-12 08:22:00,1.02155,1.02155,1.0215,1.0215,11600000.0
2008-06-12 08:23:00,1.0215,1.0216,1.0215,1.0216,80800000.0
2008-06-12 08:24:00,1.02155,1.0217,1.0215,1.0217,53400000.0
2008-06-12 08:25:00,1.0217,1.0217,1.0215,1.0215,8400000.0
2008-06-12 08:26:00,1.0215,1.0217,1.0215,1.0217,14200000.0
2008-06-12 08:27:00,1.0216,1.0218,1.0216,1.02175,28400000.0
2008-06-12 08:28:00,1.0218,1.02185,1.02175,1.0218,35800000.0
2008-06-12 08:29:00,1.0218,1.0221,1.0215,1.0219,174999999.0
2008-06-12 08:30:00,1.0219,1.022,1.0219,1.022,35000000.0
2008-06-12 08:31:00,1.02205,1.02205,1.0219,1.02195,33600000.0
2008-06-12 08:32:00,1.0219,1.0219,1.02105,1.02105,76400000.0
2008-06-12 08:33:00,1.02115,1.0213,1.02115,1.0213,14400000.0
2008-06-12 08:34:00,1.0213,1.0218,1.0212,1.0215,69400000.0
2008-06-12 08:35:00,1.0215,1.0216,1.0211,1.02155,135000000.0
2008-06-12 08:36:00,1.02155,1.02155,1.0211,1.02115,98000000.0
2008-06-12 08:37:00,1.0211,1.0214,1.0211,1.0214,21400000.0
2008-06-12 08:38:00,1.0214,1.0215,1.0213,1.0214,20280000.0
2008-06-12 08:39:00,1.0214,1.02145,1.02135,1.0214,175000000.0
2008-06-12 08:40:00,1.0214,1.02145,1.0213,1.02135,145600001.0
2008-06-12 08:41:00,1.0213,1.0218,1.0213,1.02165,236800001.0
2008-06-12 08:42:00,1.02165,1.02175,1.0216,1.0217,98600000.0
2008-06-12 08:43:00,1.0217,1.02235,1.0217,1.02225,124400000.0
2008-06-12 08:44:00,1.02225,1.0227,1.0221,1.0223,132600001.0
2008-06-12 08:45:00,1.02225,1.0223,1.0218,1.02195,254200000.0
2008-06-12 08:46:00,1.022,1.0221,1.02195,1.0221,56200000.0
2008-06-12 08:47:00,1.0221,1.0221,1.022,1.022,7800000.0
2008-06-12 08:48:00,1.02205,1.02205,1.02205,1.02205,3200000.0
2008-06-12 08:49:00,1.02205,1.02275,1.02195,1.0226,56600000.0
2008-06-12 08:50:00,1.0225,1.02325,1.0225,1.02305,174699999.0
2008-06-12 08:51:00,1.0231,1.0235,1.0231,1.0235,84400000.0
2008-06-12 08:52:00,1.0235,1.0235,1.0231,1.0232,187600000.0
2008-06-12 08:53:00,1.0232,1.0232,1.0231,1.0232,43000000.0
2008-06-12 08:54:00,1.0232,1.0233,1.0231,1.0233,87600000.0
2008-06-12 08:55:00,1.0232,1.0233,1.0232,1.0232,85000000.0
2008-06-12 08:56:00,1.02325,1.02325,1.02315,1.0232,49400000.0
2008-06-12 08:57:00,1.0232,1.0237,1.0231,1.0237,87400000.0
2008-06-12 08:58:00,1.0237,1.024,1.02335,1.0237,232000000.0
2008-06-12 08:59:00,1.0236,1.0238,1.0236,1.0236,53000000.0
2008-06-12 09:00:00,1.0236,1.0238,1.0236,1.02365,44200000.0
2008-06-12 09:01:00,1.0236,1.0236,1.0233,1.0233,27600000.0
2008-06-12 09:02:00,1.0233,1.0236,1.0232,1.0235,211600000.0
2008-06-12 09:03:00,1.0234,1.0235,1.0233,1.0233,242400000.0
2008-06-12 09:04:00,1.0234,1.0237,1.0233,1.0235,81800000.0
2008-06-12 09:05:00,1.0235,1.0235,1.02335,1.0234,19000000.0
2008-06-12 09:06:00,1.02335,1.02335,1.02335,1.02335,4200000.0
2008-06-12 09:07:00,1.02335,1.02355,1.02325,1.02335,45600000.0
2008-06-12 09:08:00,1.02335,1.0237,1.02335,1.0236,44000000.0
2008-06-12 09:09:00,1.0236,1.0236,1.0234,1.0234,32000000.0
2008-06-12 09:10:00,1.0234,1.0235,1.0233,1.0234,58800000.0
2008-06-12 09:11:00,1.0234,1.0237,1.0234,1.0237,86800000.0
2008-06-12 09:12:00,1.0237,1.0237,1.02345,1.0237,19000000.0
2008-06-12 09:13:00,1.0236,1.0236,1.0236,1.0236,1400000.0
2008-06-12 09:14:00,1.0236,1.0236,1.0234,1.0235,60000000.0
2008-06-12 09:15:00,1.0235,1.0235,1.02325,1.02325,73800000.0
2008-06-12 09:16:00,1.0232,1.0233,1.0232,1.0233,16800000.0
2008-06-12 09:17:00,1.0233,1.0235,1.0228,1.02335,237000000.0
2008-06-12 09:18:00,1.0235,1.0236,1.023,1.0231,208800000.0
2008-06-12 09:19:00,1.0231,1.0231,1.02275,1.02285,47400000.0
2008-06-12 09:20:00,1.0228,1.0228,1.0226,1.0227,70600000.0
2008-06-12 09:21:00,1.0227,1.0228,1.0226,1.0226,82800000.0
2008-06-12 09:22:00,1.0226,1.0228,1.0226,1.0226,43400000.0
2008-06-12 09:23:00,1.0226,1.0226,1.02255,1.02255,3600000.0
2008-06-12 09:24:00,1.0226,1.02345,1.0226,1.02345,66000000.0
2008-06-12 09:25:00,1.02335,1.0236,1.023,1.0236,125800000.0
2008-06-12 09:26:00,1.0236,1.0236,1.0235,1.0236,66000000.0
2008-06-12 09:27:00,1.0235,1.0235,1.0235,1.0235,11000000.0
2008-06-12 09:28:00,1.0235,1.0235,1.0235,1.0235,14000000.0
2008-06-12 09:29:00,1.0235,1.02355,1.02345,1.0235,21600000.0
2008-06-12 09:30:00,1.02345,1.02345,1.0233,1.0234,94600000.0
2008-06-12 09:31:00,1.0234,1.0235,1.0234,1.0234,135600000.0
2008-06-12 09:32:00,1.0234,1.0234,1.02335,1.0234,28200000.0
2008-06-12 09:33:00,1.0233,1.02335,1.02325,1.0233,67400000.0
2008-06-12 09:34:00,1.0233,1.0234,1.0233,1.02335,29000000.0
2008-06-12 09:35:00,1.0233,1.0233,1.02295,1.023,43200000.0
2008-06-12 09:36:00,1.023,1.0231,1.0229,1.0229,115200000.0
2008-06-12 09:37:00,1.023,1.0231,1.0229,1.0231,85800000.0
2008-06-12 09:38:00,1.0231,1.0231,1.0229,1.023,61600000.0
2008-06-12 09:39:00,1.023,1.0231,1.023,1.0231,109000000.0
2008-06-12 09:40:00,1.0231,1.0234,1.0231,1.02335,42400000.0
2008-06-12 09:41:00,1.0233,1.0233,1.02305,1.02305,44200000.0
2008-06-12 09:42:00,1.02305,1.02315,1.02295,1.02295,61200000.0
2008-06-12 09:43:00,1.02295,1.023,1.0228,1.0228,121273124.0
2008-06-12 09:44:00,1.0228,1.0228,1.0227,1.0228,57400000.0
2008-06-12 09:45:00,1.0228,1.02295,1.02275,1.02295,94400000.0
2008-06-12 09:46:00,1.02295,1.02295,1.0229,1.0229,8400000.0
2008-06-12 09:47:00,1.0229,1.0229,1.0227,1.0228,34000000.0
2008-06-12 09:48:00,1.0228,1.0228,1.0227,1.0227,37600000.0
2008-06-12 09:49:00,1.0227,1.0227,1.0226,1.0227,12600000.0
2008-06-12 09:50:00,1.02265,1.02265,1.0224,1.0226,91600000.0
2008-06-12 09:51:00,1.0226,1.0226,1.0224,1.02255,61800000.0
2008-06-12 09:52:00,1.02255,1.02255,1.0225,1.0225,15600000.0
2008-06-12 09:53:00,1.0225,1.0227,1.02245,1.0227,22000000.0
2008-06-12 09:54:00,1.0227,1.0227,1.0223,1.0225,103600000.0
2008-06-12 09:55:00,1.0225,1.0225,1.0222,1.0224,135200000.0
2008-06-12 09:56:00,1.0224,1.0224,1.022,1.0221,34000000.0
2008-06-12 09:57:00,1.0222,1.0222,1.022,1.0221,19200000.0
2008-06-12 09:58:00,1.0221,1.0223,1.022,1.0223,144000000.0
2008-06-12 09:59:00,1.0223,1.0224,1.0223,1.0224,27200000.0
2008-06-12 10:00:00,1.0224,1.0225,1.0224,1.0225,16000000.0
2008-06-12 10:01:00,1.02235,1.02235,1.02197,1.02207,120700000.0
2008-06-12 10:02:00,1.0225,1.0225,1.0225,1.0225,1400000.0
2008-06-12 10:03:00,1.0225,1.0225,1.02235,1.02235,7000000.0
2008-06-12 10:04:00,1.0223,1.02235,1.0223,1.02235,15800000.0
2008-06-12 10:05:00,1.0224,1.02255,1.0224,1.0225,31000000.0
2008-06-12 10:06:00,1.02255,1.0227,1.02255,1.0227,10200000.0
2008-06-12 10:07:00,1.02275,1.02295,1.02275,1.02295,16400000.0
2008-06-12 10:08:00,1.023,1.023,1.0228,1.0229,22800000.0
2008-06-12 10:09:00,1.02295,1.02295,1.0229,1.0229,9000000.0
2008-06-12 10:10:00,1.0229,1.0229,1.0225,1.0225,37800000.0
2008-06-12 10:11:00,1.0225,1.0225,1.022,1.0221,89200000.0
2008-06-12 10:12:00,1.02215,1.0222,1.0217,1.0218,46600000.0
2008-06-12 10:13:00,1.0218,1.0218,1.0216,1.0216,12000000.0
2008-06-12 10:14:00,1.0216,1.0219,1.0215,1.0219,70000000.0
2008-06-12 10:15:00,1.0219,1.0219,1.0215,1.0216,108800000.0
2008-06-12 10:16:00,1.02155,1.0218,1.02155,1.0218,39800000.0
2008-06-12 10:17:00,1.0218,1.02205,1.0218,1.02185,115600000.0
2008-06-12 10:18:00,1.0219,1.022,1.02165,1.02165,93200000.0
2008-06-12 10:19:00,1.02165,1.0219,1.02155,1.0219,73800000.0
2008-06-12 10:20:00,1.0219,1.0223,1.0219,1.0223,42400000.0
2008-06-12 10:21:00,1.0223,1.0228,1.0223,1.02255,88600000.0
2008-06-12 10:22:00,1.0225,1.0225,1.0222,1.0222,48800000.0
2008-06-12 10:23:00,1.02215,1.02215,1.02215,1.02215,4800000.0
2008-06-12 10:24:00,1.02215,1.0225,1.02205,1.02225,66600000.0
2008-06-12 10:25:00,1.0222,1.0222,1.02205,1.0221,60000000.0
2008-06-12 10:26:00,1.0221,1.0224,1.0221,1.02235,67400000.0
2008-06-12 10:27:00,1.0224,1.0224,1.022,1.02215,64200000.0
2008-06-12 10:28:00,1.0221,1.0221,1.022,1.02205,39400000.0
2008-06-12 10:29:00,1.0221,1.0221,1.02195,1.022,26400000.0
2008-06-12 10:30:00,1.022,1.02205,1.022,1.02205,13600000.0
2008-06-12 10:31:00,1.02205,1.0221,1.02205,1.0221,9600000.0
2008-06-12 10:32:00,1.0221,1.0222,1.0221,1.0222,15600000.0
2008-06-12 10:33:00,1.02215,1.0222,1.02215,1.02215,11200000.0
2008-06-12 10:34:00,1.02215,1.02215,1.02205,1.02205,22200000.0
2008-06-12 10:35:00,1.02205,1.02205,1.0219,1.02195,31400000.0
2008-06-12 10:36:00,1.0219,1.0221,1.0218,1.02205,64000000.0
2008-06-12 10:37:00,1.02215,1.0224,1.02215,1.0224,28000000.0
2008-06-12 10:38:00,1.02235,1.02245,1.0223,1.0224,47000000.0
2008-06-12 10:39:00,1.02245,1.0228,1.02245,1.02275,50000000.0
2008-06-12 10:40:00,1.02275,1.02275,1.02265,1.02265,19200000.0
2008-06-12 10:41:00,1.02265,1.0227,1.02245,1.0226,60400000.0
2008-06-12 10:42:00,1.0226,1.0229,1.0226,1.02275,50600000.0
2008-06-12 10:43:00,1.0227,1.0228,1.0226,1.0227,38000000.0
2008-06-12 10:44:00,1.02265,1.02265,1.0225,1.02265,40200000.0
2008-06-12 10:45:00,1.02265,1.0229,1.02255,1.0229,68800000.0
2008-06-12 10:46:00,1.0229,1.0229,1.0228,1.02285,40400000.0
2008-06-12 10:47:00,1.0229,1.0232,1.0229,1.02315,44600000.0
2008-06-12 10:48:00,1.0231,1.0236,1.0231,1.02355,78800000.0
2008-06-12 10:49:00,1.0236,1.0236,1.0232,1.0232,51600000.0
2008-06-12 10:50:00,1.0231,1.0234,1.0231,1.02315,90000000.0
2008-06-12 10:51:00,1.02315,1.02325,1.02305,1.02315,102600000.0
2008-06-12 10:52:00,1.02315,1.02315,1.02315,1.02315,2800000.0
2008-06-12 10:53:00,1.0231,1.0231,1.02305,1.02305,18200000.0
2008-06-12 10:54:00,1.02305,1.0232,1.02305,1.0231,30000000.0
2008-06-12 10:55:00,1.0231,1.02325,1.0231,1.02325,47600000.0
2008-06-12 10:56:00,1.0233,1.02335,1.0232,1.02325,12800000.0
2008-06-12 10:57:00,1.02325,1.0235,1.02325,1.0234,17000000.0
2008-06-12 10:58:00,1.02355,1.02375,1.02335,1.0234,83600000.0
2008-06-12 10:59:00,1.0234,1.02355,1.0234,1.0235,17800000.0
2008-06-12 11:00:00,1.0235,1.0235,1.02315,1.02315,50400000.0
2008-06-12 11:01:00,1.02315,1.0233,1.02315,1.0232,16000000.0
2008-06-12 11:02:00,1.0232,1.0232,1.02315,1.02315,4200000.0
2008-06-12 11:03:00,1.02315,1.02315,1.0227,1.02285,71600000.0
2008-06-12 11:04:00,1.02285,1.02335,1.0228,1.02335,57600000.0
2008-06-12 11:05:00,1.02335,1.0237,1.02335,1.0236,54200000.0
2008-06-12 11:06:00,1.0236,1.02365,1.0235,1.0236,25200000.0
2008-06-12 11:07:00,1.02355,1.02355,1.02345,1.0235,41800000.0
2008-06-12 11:08:00,1.02325,1.02339,1.02305,1.02335,65600000.0
2008-06-12 11:09:00,1.0235,1.02355,1.0235,1.02355,25200000.0
2008-06-12 11:10:00,1.02355,1.02395,1.02345,1.0238,47200000.0
2008-06-12 11:11:00,1.0238,1.02395,1.0237,1.0237,25400000.0
2008-06-12 11:12:00,1.02365,1.0237,1.0234,1.0235,59200000.0
2008-06-12 11:13:00,1.0234,1.0235,1.02325,1.02325,36400000.0
2008-06-12 11:14:00,1.0234,1.02385,1.0232,1.02385,76200000.0
2008-06-12 11:15:00,1.02385,1.0239,1.0236,1.02375,28600000.0
2008-06-12 11:16:00,1.0237,1.0237,1.0237,1.0237,3200000.0
2008-06-12 11:17:00,1.0237,1.0237,1.02365,1.0237,7600000.0
2008-06-12 11:18:00,1.0237,1.02435,1.0237,1.02435,94000000.0
2008-06-12 11:19:00,1.02435,1.02435,1.02405,1.0241,81000000.0
2008-06-12 11:20:00,1.0238,1.02399,1.02365,1.02365,21600000.0
2008-06-12 11:21:00,1.0241,1.02445,1.0237,1.0237,118799999.0
2008-06-12 11:22:00,1.0237,1.02375,1.02355,1.02365,46400000.0
2008-06-12 11:23:00,1.0237,1.0237,1.0236,1.0236,7000000.0
2008-06-12 11:24:00,1.0236,1.02365,1.02355,1.02365,24200000.0
2008-06-12 11:25:00,1.02365,1.02405,1.0236,1.02395,20200000.0
2008-06-12 11:26:00,1.02395,1.024,1.02395,1.02395,8400000.0
2008-06-12 11:27:00,1.0239,1.0241,1.0237,1.0241,78800000.0
2008-06-12 11:28:00,1.0241,1.0241,1.02395,1.024,62000000.0
2008-06-12 11:29:00,1.024,1.0244,1.024,1.0243,79400000.0
2008-06-12 11:30:00,1.0243,1.0244,1.02425,1.02425,85600000.0
2008-06-12 11:31:00,1.02425,1.0243,1.0242,1.0242,11600000.0
2008-06-12 11:32:00,1.0241,1.0241,1.02395,1.02405,18400000.0
2008-06-12 11:33:00,1.024,1.0241,1.024,1.024,23600000.0
2008-06-12 11:34:00,1.02405,1.0241,1.02405,1.0241,7000000.0
2008-06-12 11:35:00,1.02405,1.0243,1.02405,1.0243,39800000.0
2008-06-12 11:36:00,1.0243,1.0243,1.0243,1.0243,21800000.0
2008-06-12 11:37:00,1.0243,1.0243,1.0242,1.02425,63400000.0
2008-06-12 11:38:00,1.02425,1.0243,1.0242,1.0243,17000000.0
2008-06-12 11:39:00,1.0243,1.0243,1.0241,1.0242,39400000.0
2008-06-12 11:40:00,1.0242,1.0242,1.0242,1.0242,1400000.0
2008-06-12 11:41:00,1.0242,1.0244,1.02415,1.0243,36000000.0
2008-06-12 11:42:00,1.0243,1.0243,1.02415,1.02415,24400000.0
2008-06-12 11:43:00,1.0242,1.02425,1.0241,1.0242,53200000.0
2008-06-12 11:44:00,1.02415,1.02415,1.02395,1.0241,82200000.0
2008-06-12 11:45:00,1.0241,1.0242,1.024,1.0241,35800000.0
2008-06-12 11:46:00,1.0241,1.0241,1.024,1.024,40000000.0
2008-06-12 11:47:00,1.024,1.02405,1.024,1.02405,5200000.0
2008-06-12 11:48:00,1.02405,1.02405,1.02395,1.02405,36800000.0
2008-06-12 11:49:00,1.02405,1.02435,1.024,1.02435,68600000.0
2008-06-12 11:50:00,1.02435,1.02435,1.02405,1.02405,136800000.0
2008-06-12 11:51:00,1.02415,1.0242,1.024,1.024,26200000.0
2008-06-12 11:52:00,1.02405,1.02415,1.02395,1.02405,68400000.0
2008-06-12 11:53:00,1.0241,1.02415,1.02405,1.02415,33200000.0
2008-06-12 11:54:00,1.0241,1.0241,1.02405,1.0241,23200000.0
2008-06-12 11:55:00,1.024,1.024,1.024,1.024,1400000.0
2008-06-12 11:56:00,1.024,1.02405,1.024,1.02405,13200000.0
2008-06-12 11:57:00,1.02405,1.0241,1.0238,1.02395,95600000.0
2008-06-12 11:58:00,1.02395,1.02405,1.0239,1.02395,59000000.0
2008-06-12 11:59:00,1.024,1.024,1.02395,1.02395,15000000.0
2008-06-12 12:00:00,1.02395,1.0241,1.02395,1.0241,57400000.0
2008-06-12 12:01:00,1.0241,1.0242,1.0239,1.0242,164400000.0
2008-06-12 12:02:00,1.0242,1.0242,1.024,1.02405,75800000.0
2008-06-12 12:03:00,1.0241,1.0242,1.02405,1.0242,80800000.0
2008-06-12 12:04:00,1.0242,1.0242,1.02405,1.0241,25200000.0
2008-06-12 12:05:00,1.0241,1.0241,1.02405,1.02405,47600000.0
2008-06-12 12:06:00,1.02405,1.0241,1.02405,1.0241,22400000.0
2008-06-12 12:07:00,1.0241,1.0241,1.024,1.02405,64800000.0
2008-06-12 12:08:00,1.02415,1.0242,1.02405,1.02405,48800000.0
2008-06-12 12:09:00,1.0241,1.0241,1.0241,1.0241,6000000.0
2008-06-12 12:10:00,1.0241,1.0241,1.02405,1.02405,28800000.0
2008-06-12 12:11:00,1.02405,1.02415,1.02405,1.0241,22200000.0
2008-06-12 12:12:00,1.0241,1.0242,1.02405,1.0242,45000000.0
2008-06-12 12:13:00,1.02425,1.02425,1.02425,1.02425,3200000.0
2008-06-12 12:14:00,1.0242,1.0242,1.02395,1.024,139400000.0
2008-06-12 12:15:00,1.024,1.0242,1.02385,1.024,65600000.0
2008-06-12 12:16:00,1.02405,1.02415,1.02405,1.02415,24800000.0
2008-06-12 12:17:00,1.02415,1.02415,1.02405,1.02405,14400000.0
2008-06-12 12:18:00,1.02405,1.02405,1.0239,1.02405,80600000.0
2008-06-12 12:19:00,1.0241,1.0241,1.0241,1.0241,16800000.0
2008-06-12 12:20:00,1.0241,1.0241,1.0241,1.0241,1400000.0
2008-06-12 12:21:00,1.0241,1.0241,1.0241,1.0241,1400000.0
2008-06-12 12:22:00,1.02415,1.02415,1.0241,1.0241,6400000.0
2008-06-12 12:23:00,1.0241,1.0241,1.02385,1.02385,57600000.0
2008-06-12 12:24:00,1.02385,1.02385,1.0238,1.0238,6600000.0
2008-06-12 12:25:00,1.0238,1.02385,1.02375,1.02385,48200000.0
2008-06-12 12:26:00,1.02385,1.0241,1.0234,1.0234,143800000.0
2008-06-12 12:27:00,1.02345,1.0236,1.0233,1.0236,112600000.0
2008-06-12 12:28:00,1.0236,1.0236,1.0233,1.0233,97800000.0
2008-06-12 12:29:00,1.0233,1.0236,1.0232,1.0236,71600000.0
2008-06-12 12:30:00,1.02365,1.0239,1.02365,1.0239,94600000.0
2008-06-12 12:31:00,1.0239,1.0239,1.0238,1.0238,35200000.0
2008-06-12 12:32:00,1.0238,1.0239,1.0237,1.0238,47200000.0
2008-06-12 12:33:00,1.0238,1.024,1.0238,1.024,32400000.0
2008-06-12 12:34:00,1.024,1.024,1.02375,1.0238,58200000.0
2008-06-12 12:35:00,1.02375,1.0238,1.02375,1.0238,9000000.0
2008-06-12 12:36:00,1.02375,1.0238,1.02375,1.02375,37000000.0
2008-06-12 12:37:00,1.02375,1.0238,1.02375,1.0238,12200000.0
2008-06-12 12:38:00,1.0238,1.0238,1.02335,1.02335,130800000.0
2008-06-12 12:39:00,1.02345,1.0236,1.0233,1.0236,122000000.0
2008-06-12 12:40:00,1.0236,1.0236,1.0234,1.02345,45200000.0
2008-06-12 12:41:00,1.02345,1.0237,1.02345,1.0236,130800000.0
2008-06-12 12:42:00,1.0236,1.0237,1.0236,1.0236,95800000.0
2008-06-12 12:43:00,1.0236,1.0236,1.02345,1.02345,89600000.0
2008-06-12 12:44:00,1.02345,1.0236,1.02345,1.0235,100800000.0
2008-06-12 12:45:00,1.02355,1.0236,1.0235,1.0235,19600000.0
2008-06-12 12:46:00,1.02355,1.0237,1.02345,1.0236,99000000.0
2008-06-12 12:47:00,1.02365,1.0237,1.02365,1.0237,10800000.0
2008-06-12 12:48:00,1.0237,1.0237,1.0236,1.0237,39000000.0
2008-06-12 12:49:00,1.0236,1.0236,1.0236,1.0236,1400000.0
2008-06-12 12:50:00,1.0236,1.0237,1.0236,1.0237,41000000.0
2008-06-12 12:51:00,1.0237,1.024,1.0237,1.0239,87600000.0
2008-06-12 12:52:00,1.0239,1.024,1.0239,1.0239,50400000.0
2008-06-12 12:53:00,1.0239,1.0239,1.02375,1.02375,26600000.0
2008-06-12 12:54:00,1.02375,1.0238,1.0237,1.0237,196000000.0
2008-06-12 12:55:00,1.02375,1.024,1.0237,1.0239,82600000.0
2008-06-12 12:56:00,1.02395,1.0241,1.0238,1.0238,38600000.0
2008-06-12 12:57:00,1.0238,1.024,1.0238,1.0239,96400000.0
2008-06-12 12:58:00,1.0239,1.024,1.0239,1.024,47400000.0
2008-06-12 12:59:00,1.024,1.024,1.02395,1.02395,10200000.0
2008-06-12 13:00:00,1.0239,1.024,1.0238,1.024,91400000.0
2008-06-12 13:01:00,1.024,1.0241,1.02395,1.024,77800000.0
2008-06-12 13:02:00,1.024,1.02415,1.0238,1.0238,228400000.0
2008-06-12 13:03:00,1.02385,1.02415,1.0238,1.02395,123800000.0
2008-06-12 13:04:00,1.0239,1.0241,1.02385,1.0241,213200000.0
2008-06-12 13:05:00,1.0241,1.0242,1.0241,1.0241,74600000.0
2008-06-12 13:06:00,1.0241,1.0241,1.02405,1.02405,16800000.0
2008-06-12 13:07:00,1.02405,1.0242,1.02405,1.0241,49200000.0
2008-06-12 13:08:00,1.0241,1.0242,1.0241,1.0242,47000000.0
2008-06-12 13:09:00,1.0242,1.0243,1.0242,1.0243,66000000.0
2008-06-12 13:10:00,1.0243,1.0243,1.0243,1.0243,25600000.0
2008-06-12 13:11:00,1.0243,1.0244,1.0242,1.0242,58200000.0
2008-06-12 13:12:00,1.0243,1.0244,1.02425,1.0243,122800000.0
2008-06-12 13:13:00,1.0243,1.0244,1.02425,1.02435,119400000.0
2008-06-12 13:14:00,1.02435,1.02435,1.02415,1.02415,91400000.0
2008-06-12 13:15:00,1.02415,1.0242,1.02415,1.02415,24600000.0
2008-06-12 13:16:00,1.02415,1.02415,1.02415,1.02415,7400000.0
2008-06-12 13:17:00,1.02415,1.0242,1.0241,1.02415,37800000.0
2008-06-12 13:18:00,1.0241,1.0241,1.0241,1.0241,5200000.0
2008-06-12 13:19:00,1.02405,1.02415,1.02405,1.0241,28400000.0
2008-06-12 13:20:00,1.02405,1.02405,1.0237,1.0237,110400000.0
2008-06-12 13:21:00,1.0237,1.0237,1.0235,1.0235,59600000.0
2008-06-12 13:22:00,1.0235,1.024,1.0235,1.024,142200000.0
2008-06-12 13:23:00,1.02395,1.024,1.0239,1.0239,50600000.0
2008-06-12 13:24:00,1.02395,1.02395,1.02345,1.02385,235000000.0
2008-06-12 13:25:00,1.02385,1.0239,1.0238,1.0239,92400000.0
2008-06-12 13:26:00,1.0239,1.0239,1.0235,1.02365,107000000.0
2008-06-12 13:27:00,1.02365,1.02375,1.02355,1.0236,61800000.0
2008-06-12 13:28:00,1.0236,1.02365,1.0236,1.02365,27800000.0
2008-06-12 13:29:00,1.02365,1.02365,1.02355,1.02365,62000000.0
2008-06-12 13:30:00,1.02365,1.0239,1.02355,1.02385,169800000.0
2008-06-12 13:31:00,1.02385,1.02395,1.02385,1.0239,36000000.0
2008-06-12 13:32:00,1.0239,1.0241,1.02385,1.02395,82400000.0
2008-06-12 13:33:00,1.02395,1.02395,1.02385,1.0239,47400000.0
2008-06-12 13:34:00,1.0239,1.024,1.02375,1.02385,57200000.0
2008-06-12 13:35:00,1.0238,1.02385,1.0238,1.0238,11200000.0
2008-06-12 13:36:00,1.0238,1.02395,1.02375,1.02395,30200000.0
2008-06-12 13:37:00,1.02395,1.024,1.0239,1.0239,53400000.0
2008-06-12 13:38:00,1.0239,1.02415,1.02375,1.02375,149800000.0
2008-06-12 13:39:00,1.02375,1.02375,1.02365,1.02365,4200000.0
2008-06-12 13:40:00,1.02365,1.0238,1.0236,1.0238,74600000.0
2008-06-12 13:41:00,1.0238,1.02385,1.02375,1.0238,32800000.0
2008-06-12 13:42:00,1.02385,1.02405,1.02385,1.024,129000000.0
2008-06-12 13:43:00,1.024,1.0243,1.024,1.0242,316800000.0
2008-06-12 13:44:00,1.0242,1.0243,1.0241,1.0242,68600000.0
2008-06-12 13:45:00,1.0242,1.0245,1.0242,1.0245,66800000.0
2008-06-12 13:46:00,1.0245,1.0245,1.0243,1.0245,205200000.0
2008-06-12 13:47:00,1.0245,1.0248,1.0245,1.02465,241800000.0
2008-06-12 13:48:00,1.02465,1.0248,1.0246,1.0247,110000000.0
2008-06-12 13:49:00,1.0247,1.0247,1.0246,1.0247,104000000.0
2008-06-12 13:50:00,1.0247,1.0247,1.0245,1.0245,113600000.0
2008-06-12 13:51:00,1.0245,1.0245,1.0242,1.0245,120000000.0
2008-06-12 13:52:00,1.0245,1.0245,1.0243,1.0245,108600000.0
2008-06-12 13:53:00,1.0245,1.0246,1.0245,1.0245,71800000.0
2008-06-12 13:54:00,1.0245,1.0245,1.02445,1.0245,87200000.0
2008-06-12 13:55:00,1.0245,1.0245,1.0245,1.0245,35600000.0
2008-06-12 13:56:00,1.0245,1.0245,1.02435,1.0244,100000000.0
2008-06-12 13:57:00,1.0244,1.0245,1.0244,1.02445,193000000.0
2008-06-12 13:58:00,1.02445,1.02445,1.0243,1.02435,178000000.0
2008-06-12 13:59:00,1.02435,1.0244,1.0243,1.02435,50200000.0
2008-06-12 14:00:00,1.02435,1.0244,1.02425,1.0244,86400000.0
2008-06-12 14:01:00,1.0244,1.0246,1.0243,1.0244,164200000.0
2008-06-12 14:02:00,1.0244,1.02445,1.0244,1.02445,49200000.0
2008-06-12 14:03:00,1.0245,1.0248,1.02445,1.0247,198400000.0
2008-06-12 14:04:00,1.0247,1.0248,1.0247,1.0248,125800000.0
2008-06-12 14:05:00,1.0248,1.0254,1.0248,1.0253,198800000.0
2008-06-12 14:06:00,1.0253,1.0255,1.0253,1.0255,240400000.0
2008-06-12 14:07:00,1.0255,1.0256,1.02455,1.0248,349800000.0
2008-06-12 14:08:00,1.0249,1.025,1.0248,1.025,115800000.0
2008-06-12 14:09:00,1.025,1.0252,1.025,1.025,106000000.0
2008-06-12 14:10:00,1.025,1.025,1.0246,1.0246,226600000.0
2008-06-12 14:11:00,1.02465,1.0248,1.0246,1.0247,106200000.0
2008-06-12 14:12:00,1.0247,1.0251,1.02465,1.02505,106000000.0
2008-06-12 14:13:00,1.02505,1.02525,1.02505,1.02515,47200000.0
2008-06-12 14:14:00,1.0251,1.0251,1.0249,1.02495,105400000.0
2008-06-12 14:15:00,1.02495,1.02535,1.02495,1.0253,85600000.0
2008-06-12 14:16:00,1.0253,1.0253,1.0253,1.0253,13600000.0
2008-06-12 14:17:00,1.0252,1.0253,1.025,1.025,85000000.0
2008-06-12 14:18:00,1.025,1.025,1.0247,1.0249,89600000.0
2008-06-12 14:19:00,1.0249,1.025,1.0249,1.025,64000000.0
2008-06-12 14:20:00,1.025,1.02505,1.0248,1.02495,159200000.0
2008-06-12 14:21:00,1.025,1.025,1.0249,1.02495,89800000.0
2008-06-12 14:22:00,1.02495,1.02515,1.0249,1.0251,204000000.0
2008-06-12 14:23:00,1.0251,1.02545,1.02505,1.02545,154600000.0
2008-06-12 14:24:00,1.02565,1.0266,1.02565,1.02635,213400000.0
2008-06-12 14:25:00,1.02635,1.027,1.0263,1.02655,273400000.0
2008-06-12 14:26:00,1.0265,1.02655,1.02605,1.0261,182400000.0
2008-06-12 14:27:00,1.02615,1.02665,1.026,1.026,310600000.0
2008-06-12 14:28:00,1.026,1.02615,1.02565,1.0259,316400000.0
2008-06-12 14:29:00,1.0259,1.02625,1.0251,1.0251,172600000.0
2008-06-12 14:30:00,1.0251,1.02775,1.025,1.0269,303000000.0
2008-06-12 14:31:00,1.0269,1.0269,1.026,1.0268,189400000.0
2008-06-12 14:32:00,1.0268,1.0269,1.026,1.0265,291200000.0
2008-06-12 14:33:00,1.0265,1.0267,1.0264,1.0267,201800000.0
2008-06-12 14:34:00,1.0267,1.0268,1.0265,1.0267,194400000.0
2008-06-12 14:35:00,1.02665,1.0269,1.0266,1.0268,216800000.0
2008-06-12 14:36:00,1.0268,1.02685,1.0266,1.02665,263200000.0
2008-06-12 14:37:00,1.0266,1.0267,1.0261,1.0261,236800000.0
2008-06-12 14:38:00,1.0261,1.0269,1.0258,1.0268,382200000.0
2008-06-12 14:39:00,1.02685,1.0274,1.02685,1.027,183800000.0
2008-06-12 14:40:00,1.027,1.02705,1.02645,1.0266,182000000.0
2008-06-12 14:41:00,1.0266,1.0266,1.0258,1.0259,334600000.0
2008-06-12 14:42:00,1.0259,1.0262,1.0258,1.0262,204400000.0
2008-06-12 14:43:00,1.0262,1.0263,1.0262,1.0263,142400000.0
2008-06-12 14:44:00,1.0263,1.0263,1.0255,1.0258,331400000.0
2008-06-12 14:45:00,1.0258,1.0259,1.0257,1.02575,182000000.0
2008-06-12 14:46:00,1.0258,1.026,1.0257,1.026,164600000.0
2008-06-12 14:47:00,1.026,1.0262,1.026,1.026,257400000.0
2008-06-12 14:48:00,1.026,1.026,1.0256,1.02575,178800000.0
2008-06-12 14:49:00,1.02575,1.02585,1.0256,1.0256,83400000.0
2008-06-12 14:50:00,1.0256,1.0257,1.0253,1.0253,351800000.0
2008-06-12 14:51:00,1.0253,1.0253,1.02365,1.0237,367400000.0
2008-06-12 14:52:00,1.0237,1.02455,1.02365,1.02455,372800000.0
2008-06-12 14:53:00,1.02455,1.0249,1.0245,1.02475,250200000.0
2008-06-12 14:54:00,1.02475,1.02475,1.0243,1.0243,172200000.0
2008-06-12 14:55:00,1.0244,1.02445,1.0243,1.0244,68000000.0
2008-06-12 14:56:00,1.02445,1.0245,1.0244,1.0245,48800000.0
2008-06-12 14:57:00,1.0245,1.0247,1.0244,1.0245,99400000.0
2008-06-12 14:58:00,1.0244,1.02475,1.0244,1.02475,92000000.0
2008-06-12 14:59:00,1.02475,1.0253,1.02475,1.0253,126600000.0
2008-06-12 15:00:00,1.0256,1.0258,1.02555,1.0257,77300000.0
2008-06-12 15:01:00,1.02575,1.0263,1.0257,1.0258,101600000.0
2008-06-12 15:02:00,1.0258,1.026,1.02575,1.0258,34600000.0
2008-06-12 15:03:00,1.0258,1.0258,1.0257,1.0258,126400000.0
2008-06-12 15:04:00,1.0258,1.0258,1.0255,1.0256,45000000.0
2008-06-12 15:05:00,1.0256,1.0256,1.0255,1.0256,66300000.0
2008-06-12 15:06:00,1.0256,1.0257,1.0256,1.0256,79900000.0
2008-06-12 15:07:00,1.0257,1.0258,1.0255,1.0255,54500000.0
2008-06-12 15:08:00,1.0255,1.0257,1.02515,1.02515,132900000.0
2008-06-12 15:09:00,1.02515,1.0252,1.0249,1.025,97100000.0
2008-06-12 15:10:00,1.025,1.0252,1.02495,1.0252,80200000.0
2008-06-12 15:11:00,1.0252,1.0252,1.0249,1.0249,86700000.0
2008-06-12 15:12:00,1.0249,1.025,1.0247,1.0248,174000000.0
2008-06-12 15:13:00,1.0248,1.0251,1.0248,1.0251,88900000.0
2008-06-12 15:14:00,1.0251,1.0254,1.0251,1.0252,133200000.0
2008-06-12 15:15:00,1.0251,1.0252,1.0246,1.0246,113900000.0
2008-06-12 15:16:00,1.0246,1.02475,1.02455,1.02475,129100000.0
2008-06-12 15:17:00,1.02475,1.02475,1.0244,1.0244,191800000.0
2008-06-12 15:18:00,1.0244,1.0247,1.0244,1.0247,110900000.0
2008-06-12 15:19:00,1.0247,1.02495,1.0247,1.02485,102100000.0
2008-06-12 15:20:00,1.02485,1.0249,1.0245,1.0246,122400000.0
2008-06-12 15:21:00,1.02455,1.0247,1.0242,1.0244,134600000.0
2008-06-12 15:22:00,1.0244,1.0245,1.02415,1.0243,62900000.0
2008-06-12 15:23:00,1.0243,1.0244,1.0242,1.0243,164100000.0
2008-06-12 15:24:00,1.0243,1.02435,1.0241,1.0241,113500000.0
2008-06-12 15:25:00,1.0241,1.02425,1.0241,1.0241,98100000.0
2008-06-12 15:26:00,1.0241,1.0241,1.0238,1.0238,94100000.0
2008-06-12 15:27:00,1.0238,1.0243,1.0238,1.0243,157600000.0
2008-06-12 15:28:00,1.0243,1.02435,1.0243,1.0243,77100000.0
2008-06-12 15:29:00,1.02425,1.0244,1.02425,1.0243,54700000.0
2008-06-12 15:30:00,1.0243,1.0244,1.0243,1.0244,136500000.0
2008-06-12 15:31:00,1.0244,1.0244,1.0243,1.0243,39500000.0
2008-06-12 15:32:00,1.02435,1.02435,1.02415,1.02425,105000000.0
2008-06-12 15:33:00,1.0242,1.02425,1.0242,1.0242,105900000.0
2008-06-12 15:34:00,1.02425,1.0243,1.0242,1.0242,96100000.0
2008-06-12 15:35:00,1.0242,1.02425,1.02415,1.0242,75900000.0
2008-06-12 15:36:00,1.0242,1.0242,1.02415,1.0242,83700000.0
2008-06-12 15:37:00,1.0242,1.0244,1.0242,1.0244,142200000.0
2008-06-12 15:38:00,1.0244,1.0244,1.02365,1.0238,203700000.0
2008-06-12 15:39:00,1.0238,1.0239,1.0237,1.0239,153500000.0
2008-06-12 15:40:00,1.0239,1.02405,1.0239,1.0239,78000000.0
2008-06-12 15:41:00,1.0239,1.0242,1.0239,1.0242,114500000.0
2008-06-12 15:42:00,1.0242,1.0244,1.0241,1.0244,99600000.0
2008-06-12 15:43:00,1.0244,1.0245,1.0244,1.0244,75800000.0
2008-06-12 15:44:00,1.0244,1.0245,1.0242,1.0243,190900000.0
2008-06-12 15:45:00,1.0243,1.0244,1.0242,1.0243,155800000.0
2008-06-12 15:46:00,1.0243,1.02475,1.0243,1.0246,127000000.0
2008-06-12 15:47:00,1.0246,1.0247,1.0246,1.0246,146800000.0
2008-06-12 15:48:00,1.0246,1.0248,1.0246,1.0247,108100000.0
2008-06-12 15:49:00,1.02475,1.0248,1.02475,1.0248,40800000.0
2008-06-12 15:50:00,1.0248,1.0254,1.02475,1.0251,138300000.0
2008-06-12 15:51:00,1.02515,1.0254,1.0251,1.0251,106900000.0
2008-06-12 15:52:00,1.02515,1.0258,1.02515,1.0254,161600000.0
2008-06-12 15:53:00,1.02535,1.0255,1.02535,1.0255,87500000.0
2008-06-12 15:54:00,1.0255,1.0255,1.0254,1.0255,83600000.0
2008-06-12 15:55:00,1.0255,1.02565,1.02545,1.0256,75300000.0
2008-06-12 15:56:00,1.0256,1.0258,1.02555,1.0256,127800000.0
2008-06-12 15:57:00,1.02565,1.0257,1.0253,1.0254,112400000.0
2008-06-12 15:58:00,1.0254,1.0259,1.0253,1.02575,51000000.0
2008-06-12 15:59:00,1.02575,1.0265,1.02575,1.0265,192200000.0
2008-06-12 16:00:00,1.0264,1.0265,1.0262,1.02635,190300000.0
2008-06-12 16:01:00,1.02635,1.0264,1.0262,1.0263,117200000.0
2008-06-12 16:02:00,1.0263,1.0263,1.0262,1.0263,53500000.0
2008-06-12 16:03:00,1.0263,1.0263,1.026,1.0261,66000000.0
2008-06-12 16:04:00,1.0261,1.0261,1.026,1.0261,104300000.0
2008-06-12 16:05:00,1.0261,1.0262,1.0261,1.0261,22500000.0
2008-06-12 16:06:00,1.0261,1.0262,1.0261,1.0262,29500000.0
2008-06-12 16:07:00,1.0262,1.0262,1.02605,1.02605,49400000.0
2008-06-12 16:08:00,1.026,1.026,1.0259,1.0259,20200000.0
2008-06-12 16:09:00,1.0259,1.0261,1.0259,1.02605,50500000.0
2008-06-12 16:10:00,1.02605,1.02615,1.026,1.026,106100000.0
2008-06-12 16:11:00,1.026,1.026,1.0258,1.0258,23900000.0
2008-06-12 16:12:00,1.0258,1.02585,1.0254,1.0254,123400000.0
2008-06-12 16:13:00,1.0254,1.0254,1.0252,1.02525,102300000.0
2008-06-12 16:14:00,1.0252,1.0256,1.0249,1.0256,179800000.0
2008-06-12 16:15:00,1.0256,1.0256,1.0253,1.0254,144100000.0
2008-06-12 16:16:00,1.0254,1.0254,1.0246,1.02465,133500000.0
2008-06-12 16:17:00,1.0247,1.02495,1.02465,1.0248,76000000.0
2008-06-12 16:18:00,1.0248,1.0249,1.02475,1.02485,68700000.0
2008-06-12 16:19:00,1.02485,1.0249,1.0245,1.02455,117200000.0
2008-06-12 16:20:00,1.0246,1.0247,1.0243,1.0245,127300000.0
2008-06-12 16:21:00,1.0245,1.02455,1.02445,1.0245,73900000.0
2008-06-12 16:22:00,1.0245,1.02455,1.02435,1.0244,88600000.0
2008-06-12 16:23:00,1.0244,1.02455,1.0243,1.0243,89100000.0
2008-06-12 16:24:00,1.0243,1.0244,1.0241,1.0242,116100000.0
2008-06-12 16:25:00,1.02425,1.02425,1.024,1.0241,86900000.0
2008-06-12 16:26:00,1.0241,1.02415,1.024,1.02415,67400000.0
2008-06-12 16:27:00,1.0242,1.0242,1.024,1.0242,75500000.0
2008-06-12 16:28:00,1.0242,1.0242,1.0233,1.0235,191600000.0
2008-06-12 16:29:00,1.0235,1.0244,1.02345,1.024,131100000.0
2008-06-12 16:30:00,1.024,1.024,1.02375,1.0239,57600000.0
2008-06-12 16:31:00,1.02395,1.024,1.02375,1.0239,121100000.0
2008-06-12 16:32:00,1.0238,1.0241,1.0238,1.0239,77100000.0
2008-06-12 16:33:00,1.0239,1.024,1.02385,1.024,38000000.0
2008-06-12 16:34:00,1.0242,1.0243,1.0241,1.0242,106600000.0
2008-06-12 16:35:00,1.0242,1.0243,1.0242,1.0243,118100000.0
2008-06-12 16:36:00,1.0243,1.0244,1.0243,1.0244,21400000.0
2008-06-12 16:37:00,1.02445,1.0246,1.0243,1.0244,110200000.0
2008-06-12 16:38:00,1.0244,1.0244,1.02425,1.0243,85500000.0
2008-06-12 16:39:00,1.0243,1.02455,1.0243,1.0244,114000000.0
2008-06-12 16:40:00,1.0244,1.02445,1.0244,1.0244,27800000.0
2008-06-12 16:41:00,1.0244,1.0244,1.0243,1.0243,72300000.0
2008-06-12 16:42:00,1.0243,1.0243,1.0243,1.0243,16200000.0
2008-06-12 16:43:00,1.0243,1.0243,1.02385,1.0242,105200000.0
2008-06-12 16:44:00,1.0242,1.0243,1.0242,1.0242,76400000.0
2008-06-12 16:45:00,1.0242,1.0242,1.0241,1.0241,44000000.0
2008-06-12 16:46:00,1.0241,1.0242,1.0241,1.0242,49300000.0
2008-06-12 16:47:00,1.0242,1.02455,1.0242,1.02455,92200000.0
2008-06-12 16:48:00,1.0245,1.0246,1.0243,1.0243,64000000.0
2008-06-12 16:49:00,1.0243,1.0244,1.0243,1.0244,53900000.0
2008-06-12 16:50:00,1.0244,1.0244,1.0242,1.0242,63300000.0
2008-06-12 16:51:00,1.0242,1.0243,1.0241,1.0241,113000000.0
2008-06-12 16:52:00,1.0241,1.0241,1.02405,1.02405,57000000.0
2008-06-12 16:53:00,1.02405,1.0246,1.02405,1.0245,180300000.0
2008-06-12 16:54:00,1.0245,1.0245,1.0244,1.02445,14900000.0
2008-06-12 16:55:00,1.02445,1.02445,1.0243,1.0243,69100000.0
2008-06-12 16:56:00,1.0243,1.0243,1.02395,1.0241,59000000.0
2008-06-12 16:57:00,1.0241,1.0242,1.0239,1.024,65500000.0
2008-06-12 16:58:00,1.024,1.024,1.0235,1.0238,155800000.0
2008-06-12 16:59:00,1.0238,1.0239,1.0232,1.0232,226200000.0
2008-06-12 17:00:00,1.0232,1.0235,1.0229,1.0233,306800001.0
2008-06-12 17:01:00,1.02325,1.0236,1.0232,1.0234,123700000.0
2008-06-12 17:02:00,1.0235,1.0235,1.023,1.0233,159200000.0
2008-06-12 17:03:00,1.02335,1.0239,1.0233,1.02375,147700000.0
2008-06-12 17:04:00,1.02375,1.02375,1.02345,1.0237,71000000.0
2008-06-12 17:05:00,1.02365,1.02375,1.02365,1.02365,22900000.0
2008-06-12 17:06:00,1.02365,1.02375,1.0236,1.02375,60800000.0
2008-06-12 17:07:00,1.0238,1.0238,1.0237,1.02375,78100000.0
2008-06-12 17:08:00,1.02375,1.02375,1.02375,1.02375,7300000.0
2008-06-12 17:09:00,1.02375,1.0238,1.0237,1.0238,61600000.0
2008-06-12 17:10:00,1.0238,1.0238,1.0236,1.0237,68900000.0
2008-06-12 17:11:00,1.0237,1.0237,1.02335,1.02335,146000000.0
2008-06-12 17:12:00,1.02335,1.0236,1.0233,1.0236,169400000.0
2008-06-12 17:13:00,1.0236,1.0236,1.02355,1.02355,38700000.0
2008-06-12 17:14:00,1.0236,1.0236,1.0233,1.02335,90500000.0
2008-06-12 17:15:00,1.02335,1.0234,1.0233,1.0233,43000000.0
2008-06-12 17:16:00,1.02335,1.0234,1.0227,1.0227,85500000.0
2008-06-12 17:17:00,1.0227,1.0228,1.0221,1.0228,225200000.0
2008-06-12 17:18:00,1.0229,1.0229,1.0228,1.0228,58300000.0
2008-06-12 17:19:00,1.0228,1.023,1.0228,1.02285,119700000.0
2008-06-12 17:20:00,1.02285,1.023,1.0227,1.0228,134900000.0
2008-06-12 17:21:00,1.0228,1.0228,1.0228,1.0228,62700000.0
2008-06-12 17:22:00,1.0228,1.0228,1.0225,1.0227,94100000.0
2008-06-12 17:23:00,1.0227,1.0231,1.0227,1.023,101400000.0
2008-06-12 17:24:00,1.023,1.02315,1.02295,1.02305,70300000.0
2008-06-12 17:25:00,1.02305,1.02325,1.02305,1.0232,62800000.0
2008-06-12 17:26:00,1.0232,1.0232,1.0231,1.0231,62400000.0
2008-06-12 17:27:00,1.0231,1.0231,1.023,1.023,64200000.0
2008-06-12 17:28:00,1.02305,1.0233,1.02305,1.0232,79800000.0
2008-06-12 17:29:00,1.0232,1.0233,1.0232,1.0232,141800000.0
2008-06-12 17:30:00,1.02325,1.0233,1.0231,1.02315,117600000.0
2008-06-12 17:31:00,1.02315,1.02315,1.023,1.023,99300000.0
2008-06-12 17:32:00,1.0231,1.0231,1.023,1.023,65200000.0
2008-06-12 17:33:00,1.023,1.0231,1.023,1.0231,19800000.0
2008-06-12 17:34:00,1.0231,1.0232,1.02285,1.02285,34000000.0
2008-06-12 17:35:00,1.02285,1.02285,1.0227,1.0227,53000000.0
2008-06-12 17:36:00,1.0227,1.02285,1.0227,1.02285,21600000.0
2008-06-12 17:37:00,1.02285,1.023,1.0228,1.0228,84400000.0
2008-06-12 17:38:00,1.0229,1.0231,1.02285,1.0231,94400000.0
2008-06-12 17:39:00,1.0231,1.0231,1.02305,1.02305,9600000.0
2008-06-12 17:40:00,1.02315,1.02325,1.02315,1.02325,99300000.0
2008-06-12 17:41:00,1.02325,1.0233,1.0232,1.0233,38600000.0
2008-06-12 17:42:00,1.02335,1.0234,1.0233,1.0234,39000000.0
2008-06-12 17:43:00,1.0234,1.0234,1.02335,1.02335,45900000.0
2008-06-12 17:44:00,1.02335,1.02345,1.0232,1.0234,76900000.0
2008-06-12 17:45:00,1.0234,1.0234,1.0234,1.0234,26300000.0
2008-06-12 17:46:00,1.0234,1.0234,1.0234,1.0234,14600000.0
2008-06-12 17:47:00,1.0234,1.02355,1.0234,1.02355,50580495.0
2008-06-12 17:48:00,1.02355,1.02365,1.02355,1.02365,54400000.0
2008-06-12 17:49:00,1.02365,1.02365,1.02365,1.02365,7600000.0
2008-06-12 17:50:00,1.02365,1.0237,1.0234,1.0234,73800000.0
2008-06-12 17:51:00,1.02345,1.0235,1.02345,1.02345,16200000.0
2008-06-12 17:52:00,1.0234,1.02355,1.0234,1.0235,90700000.0
2008-06-12 17:53:00,1.0235,1.02355,1.0235,1.0235,72400000.0
2008-06-12 17:54:00,1.0236,1.0237,1.0236,1.0237,34600000.0
2008-06-12 17:55:00,1.02365,1.02365,1.0235,1.0236,36800000.0
2008-06-12 17:56:00,1.0236,1.0236,1.0236,1.0236,3500000.0
2008-06-12 17:57:00,1.0236,1.0236,1.0236,1.0236,8700000.0
2008-06-12 17:58:00,1.02355,1.0236,1.02345,1.02345,87800000.0
2008-06-12 17:59:00,1.02345,1.02345,1.0229,1.0229,302900000.0
2008-06-12 18:00:00,1.0229,1.0234,1.02285,1.0231,291000000.0
2008-06-12 18:01:00,1.0231,1.0231,1.023,1.02305,32900000.0
2008-06-12 18:02:00,1.023,1.02305,1.023,1.023,23300000.0
2008-06-12 18:03:00,1.023,1.023,1.023,1.023,9100000.0
2008-06-12 18:04:00,1.023,1.02305,1.023,1.02305,10000000.0
2008-06-12 18:05:00,1.023,1.0231,1.023,1.0231,27900000.0
2008-06-12 18:06:00,1.0231,1.0232,1.02295,1.0231,197000000.0
2008-06-12 18:07:00,1.0231,1.0231,1.023,1.02305,116900000.0
2008-06-12 18:08:00,1.02305,1.0231,1.023,1.0231,77700000.0
2008-06-12 18:09:00,1.0231,1.0231,1.0231,1.0231,42100000.0
2008-06-12 18:10:00,1.0231,1.0231,1.0231,1.0231,40100000.0
2008-06-12 18:11:00,1.0231,1.0231,1.02295,1.02295,122500000.0
2008-06-12 18:12:00,1.02295,1.023,1.0229,1.0229,65900000.0
2008-06-12 18:13:00,1.0229,1.02295,1.02275,1.0228,136500000.0
2008-06-12 18:14:00,1.0228,1.0228,1.02275,1.02275,28200000.0
2008-06-12 18:15:00,1.0228,1.02295,1.0228,1.0229,172300000.0
2008-06-12 18:16:00,1.0229,1.02295,1.02285,1.02285,108400000.0
2008-06-12 18:17:00,1.02285,1.02285,1.0227,1.0227,65800000.0
2008-06-12 18:18:00,1.0227,1.0229,1.0227,1.0227,120500000.0
2008-06-12 18:19:00,1.0227,1.02275,1.0227,1.02275,18500000.0
2008-06-12 18:20:00,1.02275,1.0228,1.02265,1.0227,109400000.0
2008-06-12 18:21:00,1.02275,1.0228,1.02275,1.02275,19200000.0
2008-06-12 18:22:00,1.0228,1.0228,1.02265,1.02265,11200000.0
2008-06-12 18:23:00,1.02265,1.0227,1.02265,1.0227,7500000.0
2008-06-12 18:24:00,1.0227,1.0227,1.02255,1.0226,163500000.0
2008-06-12 18:25:00,1.0226,1.02265,1.0226,1.02265,44400000.0
2008-06-12 18:26:00,1.02265,1.0227,1.0226,1.0227,57500000.0
2008-06-12 18:27:00,1.0227,1.0227,1.02265,1.02265,8700000.0
2008-06-12 18:28:00,1.02265,1.02265,1.02265,1.02265,1700000.0
2008-06-12 18:29:00,1.0227,1.0228,1.0227,1.02275,10800000.0
2008-06-12 18:30:00,1.02275,1.02275,1.0226,1.0226,42100000.0
2008-06-12 18:31:00,1.0226,1.0226,1.0226,1.0226,10400000.0
2008-06-12 18:32:00,1.0226,1.0226,1.0226,1.0226,23400000.0
2008-06-12 18:33:00,1.0226,1.0226,1.02255,1.02255,62300000.0
2008-06-12 18:34:00,1.0225,1.0225,1.02245,1.02245,44900000.0
2008-06-12 18:35:00,1.0225,1.02255,1.0225,1.0225,18400000.0
2008-06-12 18:36:00,1.02245,1.0225,1.02245,1.02245,29700000.0
2008-06-12 18:37:00,1.02245,1.02245,1.02245,1.02245,34400000.0
2008-06-12 18:38:00,1.02245,1.0225,1.02235,1.02235,77800000.0
2008-06-12 18:39:00,1.0224,1.02245,1.02235,1.0224,88000000.0
2008-06-12 18:40:00,1.02235,1.02235,1.02235,1.02235,3100000.0
2008-06-12 18:41:00,1.02235,1.02245,1.02235,1.0224,136900000.0
2008-06-12 18:42:00,1.0224,1.02245,1.0224,1.0224,303400000.0
2008-06-12 18:43:00,1.0224,1.02245,1.02225,1.02225,110600000.0
2008-06-12 18:44:00,1.02225,1.0224,1.0222,1.0224,68600000.0
2008-06-12 18:45:00,1.0224,1.0225,1.0223,1.0225,35800000.0
2008-06-12 18:46:00,1.0225,1.0225,1.0223,1.0223,57100000.0
2008-06-12 18:47:00,1.0223,1.0223,1.02215,1.0222,74300000.0
2008-06-12 18:48:00,1.02225,1.0224,1.0222,1.02225,155600000.0
2008-06-12 18:49:00,1.02225,1.02225,1.02175,1.02175,66800000.0
2008-06-12 18:50:00,1.02175,1.0218,1.0208,1.0213,192700000.0
2008-06-12 18:51:00,1.0213,1.02135,1.02125,1.02135,37000000.0
2008-06-12 18:52:00,1.02135,1.02165,1.02135,1.0216,98100000.0
2008-06-12 18:53:00,1.0218,1.0218,1.0215,1.0216,124700000.0
2008-06-12 18:54:00,1.0216,1.0218,1.02155,1.0216,94500000.0
2008-06-12 18:55:00,1.0216,1.0216,1.0214,1.0214,53200000.0
2008-06-12 18:56:00,1.0214,1.0216,1.0214,1.0216,30500000.0
2008-06-12 18:57:00,1.0216,1.0218,1.0216,1.0218,108500000.0
2008-06-12 18:58:00,1.0218,1.0223,1.0218,1.02215,154200000.0
2008-06-12 18:59:00,1.02215,1.0224,1.02215,1.02235,123100000.0
2008-06-12 19:00:00,1.0224,1.0225,1.0223,1.0224,70200000.0
2008-06-12 19:01:00,1.0224,1.0225,1.02235,1.02245,92000000.0
2008-06-12 19:02:00,1.0224,1.0226,1.0224,1.0225,42800000.0
2008-06-12 19:03:00,1.0225,1.0225,1.02235,1.0224,55000000.0
2008-06-12 19:04:00,1.0224,1.0224,1.0223,1.0223,9000000.0
2008-06-12 19:05:00,1.0223,1.0223,1.0222,1.0223,71000000.0
2008-06-12 19:06:00,1.0223,1.02235,1.0222,1.0223,106700000.0
2008-06-12 19:07:00,1.0223,1.0223,1.02175,1.022,105000000.0
2008-06-12 19:08:00,1.022,1.0221,1.022,1.0221,30500000.0
2008-06-12 19:09:00,1.0221,1.02225,1.0217,1.022,89200000.0
2008-06-12 19:10:00,1.022,1.022,1.0217,1.0217,40700000.0
2008-06-12 19:11:00,1.0217,1.0217,1.02165,1.02165,72100000.0
2008-06-12 19:12:00,1.02165,1.0221,1.0215,1.022,186200000.0
2008-06-12 19:13:00,1.022,1.022,1.02165,1.0217,159400000.0
2008-06-12 19:14:00,1.0217,1.0218,1.0217,1.0218,22000000.0
2008-06-12 19:15:00,1.02185,1.022,1.02185,1.022,51400000.0
2008-06-12 19:16:00,1.022,1.02235,1.022,1.02215,124000000.0
2008-06-12 19:17:00,1.02215,1.02215,1.02215,1.02215,10700000.0
2008-06-12 19:18:00,1.02215,1.02245,1.02215,1.0223,66500000.0
2008-06-12 19:19:00,1.0223,1.0224,1.02215,1.0222,110100000.0
2008-06-12 19:20:00,1.0222,1.0222,1.0221,1.0221,27200000.0
2008-06-12 19:21:00,1.0221,1.0221,1.02205,1.02205,19400000.0
2008-06-12 19:22:00,1.02205,1.02205,1.022,1.022,47300000.0
2008-06-12 19:23:00,1.022,1.022,1.022,1.022,11400000.0
2008-06-12 19:24:00,1.022,1.022,1.022,1.022,8800000.0
2008-06-12 19:25:00,1.022,1.0221,1.022,1.022,6300000.0
2008-06-12 19:26:00,1.022,1.022,1.022,1.022,800000.0
2008-06-12 19:27:00,1.0219,1.02198,1.0219,1.02195,8000000.0
2008-06-12 19:28:00,1.02169,1.02188,1.02169,1.02183,149600000.0
2008-06-12 19:29:00,1.0222,1.02225,1.0222,1.0222,47200000.0
2008-06-12 19:30:00,1.0222,1.02225,1.0222,1.0222,46000000.0
2008-06-12 19:31:00,1.0222,1.0223,1.0222,1.0223,44700000.0
2008-06-12 19:32:00,1.0223,1.0223,1.0223,1.0223,49500000.0
2008-06-12 19:33:00,1.0223,1.02235,1.0221,1.02215,81600000.0
2008-06-12 19:34:00,1.02215,1.0223,1.02205,1.0221,56200000.0
2008-06-12 19:35:00,1.0221,1.0222,1.022,1.0221,44500000.0
2008-06-12 19:36:00,1.0221,1.02215,1.022,1.02215,40400000.0
2008-06-12 19:37:00,1.02215,1.02215,1.0221,1.0221,60200000.0
2008-06-12 19:38:00,1.02205,1.0221,1.02205,1.0221,11500000.0
2008-06-12 19:39:00,1.02205,1.02215,1.02205,1.02215,40900000.0
2008-06-12 19:40:00,1.02225,1.0223,1.0222,1.0222,45200000.0
2008-06-12 19:41:00,1.0222,1.0223,1.0222,1.0223,60700000.0
2008-06-12 19:42:00,1.0223,1.0225,1.0223,1.0225,49900000.0
2008-06-12 19:43:00,1.02245,1.02245,1.0224,1.0224,23800000.0
2008-06-12 19:44:00,1.02235,1.02245,1.0223,1.0224,23600000.0
2008-06-12 19:45:00,1.02245,1.02245,1.02245,1.02245,2400000.0
2008-06-12 19:46:00,1.0224,1.0225,1.0224,1.0225,22200000.0
2008-06-12 19:47:00,1.0225,1.0226,1.02245,1.0226,54900000.0
2008-06-12 19:48:00,1.02255,1.02255,1.02255,1.02255,3500000.0
2008-06-12 19:49:00,1.02255,1.0226,1.0225,1.0226,5000000.0
2008-06-12 19:50:00,1.0226,1.0227,1.0226,1.0226,43800000.0
2008-06-12 19:51:00,1.0226,1.0227,1.0226,1.0226,43200000.0
2008-06-12 19:52:00,1.0226,1.0229,1.0226,1.0229,41600000.0
2008-06-12 19:53:00,1.0228,1.0229,1.0228,1.0228,48300000.0
2008-06-12 19:54:00,1.0228,1.0228,1.0227,1.0228,33300000.0
2008-06-12 19:55:00,1.0228,1.02295,1.0226,1.0227,79800000.0
2008-06-12 19:56:00,1.0227,1.0227,1.02265,1.0227,41300000.0
2008-06-12 19:57:00,1.0227,1.0228,1.0227,1.0228,39200000.0
2008-06-12 19:58:00,1.0227,1.0229,1.0227,1.0229,9940000.0
2008-06-12 19:59:00,1.0229,1.0229,1.0229,1.0229,23600000.0
2008-06-12 20:00:00,1.0229,1.0229,1.02285,1.0229,19200000.0
2008-06-12 20:01:00,1.0229,1.02295,1.0228,1.0228,26900000.0
2008-06-12 20:02:00,1.0228,1.0229,1.0228,1.0229,60000000.0
2008-06-12 20:03:00,1.0229,1.0229,1.0228,1.0228,18500000.0
2008-06-12 20:04:00,1.02285,1.0229,1.02285,1.02285,51500000.0
2008-06-12 20:05:00,1.02285,1.0229,1.02285,1.0229,19400000.0
2008-06-12 20:06:00,1.0229,1.0229,1.0227,1.0227,48900000.0
2008-06-12 20:07:00,1.0227,1.0227,1.0227,1.0227,5700000.0
2008-06-12 20:08:00,1.0227,1.0227,1.0227,1.0227,33500000.0
2008-06-12 20:09:00,1.0227,1.0227,1.0227,1.0227,8400000.0
2008-06-12 20:10:00,1.0227,1.0227,1.0226,1.0226,63800000.0
2008-06-12 20:11:00,1.0226,1.0226,1.0226,1.0226,15100000.0
2008-06-12 20:12:00,1.0226,1.0227,1.0226,1.0227,21500000.0
2008-06-12 20:13:00,1.0227,1.0227,1.0224,1.0224,47900000.0
2008-06-12 20:14:00,1.0224,1.0225,1.0224,1.0225,21000000.0
2008-06-12 20:15:00,1.0225,1.0225,1.02245,1.02245,11500000.0
2008-06-12 20:16:00,1.02245,1.02245,1.0224,1.02245,28700000.0
2008-06-12 20:17:00,1.02245,1.0225,1.0224,1.0225,48500000.0
2008-06-12 20:18:00,1.0225,1.0225,1.0223,1.0223,48900000.0
2008-06-12 20:19:00,1.02235,1.0224,1.0222,1.0223,94900000.0
2008-06-12 20:20:00,1.0223,1.02245,1.0222,1.02245,179800000.0
2008-06-12 20:21:00,1.02245,1.0225,1.0223,1.0223,54100000.0
2008-06-12 20:22:00,1.0223,1.0224,1.022,1.0223,141900000.0
2008-06-12 20:23:00,1.0223,1.02245,1.0223,1.02235,81800000.0
2008-06-12 20:24:00,1.02235,1.0224,1.02235,1.0224,27000000.0
2008-06-12 20:25:00,1.0224,1.0224,1.0224,1.0224,18600000.0
2008-06-12 20:26:00,1.0224,1.0224,1.02235,1.02235,83000000.0
2008-06-12 20:27:00,1.02235,1.0224,1.02235,1.0224,17700000.0
2008-06-12 20:28:00,1.0224,1.0224,1.0223,1.0224,30500000.0
2008-06-12 20:29:00,1.0224,1.0224,1.0223,1.0223,28200000.0
2008-06-12 20:30:00,1.0223,1.0223,1.0223,1.0223,7800000.0
2008-06-12 20:31:00,1.02225,1.02225,1.0222,1.0222,4600000.0
2008-06-12 20:32:00,1.0222,1.0222,1.02215,1.0222,8500000.0
2008-06-12 20:33:00,1.0222,1.0222,1.02215,1.02215,4200000.0
2008-06-12 20:34:00,1.02215,1.02215,1.022,1.022,35400000.0
2008-06-12 20:35:00,1.022,1.022,1.0219,1.0219,40700000.0
2008-06-12 20:36:00,1.02154,1.02164,1.02149,1.02149,84400000.0
2008-06-12 20:37:00,1.0219,1.0219,1.0219,1.0219,4000000.0
2008-06-12 20:38:00,1.0219,1.022,1.0219,1.022,29900000.0
2008-06-12 20:39:00,1.022,1.0223,1.022,1.0221,54200000.0
2008-06-12 20:40:00,1.0221,1.0222,1.0221,1.0222,42300000.0
2008-06-12 20:41:00,1.0221,1.0222,1.0221,1.0222,7200000.0
2008-06-12 20:42:00,1.0222,1.0222,1.0221,1.0221,4400000.0
2008-06-12 20:43:00,1.0221,1.0223,1.022,1.0222,69200000.0
2008-06-12 20:44:00,1.0222,1.0223,1.022,1.0221,176900000.0
2008-06-12 20:45:00,1.0221,1.0222,1.0221,1.0221,110600000.0
2008-06-12 20:46:00,1.0221,1.0221,1.0218,1.022,103800000.0
2008-06-12 20:47:00,1.022,1.022,1.0215,1.0219,142800000.0
2008-06-12 20:48:00,1.02195,1.0221,1.0219,1.0221,40400000.0
2008-06-12 20:49:00,1.0221,1.0223,1.022,1.0221,68600000.0
2008-06-12 20:50:00,1.0222,1.0222,1.0221,1.0222,25500000.0
2008-06-12 20:51:00,1.0222,1.0225,1.0221,1.0225,93600000.0
2008-06-12 20:52:00,1.0225,1.0227,1.0225,1.0226,131500000.0
2008-06-12 20:53:00,1.0226,1.0228,1.0225,1.0226,113700000.0
2008-06-12 20:54:00,1.0226,1.0226,1.0225,1.0226,75300000.0
2008-06-12 20:55:00,1.0226,1.0226,1.0225,1.02255,12600000.0
2008-06-12 20:56:00,1.02255,1.0228,1.02255,1.0227,53900000.0
2008-06-12 20:57:00,1.0227,1.0229,1.0227,1.0229,38600000.0
2008-06-12 20:58:00,1.0229,1.0229,1.0228,1.0228,29700000.0
2008-06-12 20:59:00,1.02285,1.02285,1.0227,1.02275,127400000.0
2008-06-12 21:00:00,1.02275,1.0229,1.0227,1.0227,21600000.0
2008-06-12 21:01:00,1.0227,1.0228,1.02265,1.0227,48300000.0
2008-06-12 21:02:00,1.0227,1.0227,1.0227,1.0227,900000.0
2008-06-12 21:03:00,1.0227,1.0227,1.0226,1.0226,36600000.0
2008-06-12 21:04:00,1.02255,1.02265,1.02255,1.02265,16100000.0
2008-06-12 21:05:00,1.0226,1.0226,1.0225,1.0225,36200000.0
2008-06-12 21:06:00,1.0225,1.0225,1.02245,1.02245,4100000.0
2008-06-12 21:07:00,1.02245,1.0225,1.02245,1.0225,24000000.0
2008-06-12 21:08:00,1.0226,1.0227,1.0225,1.0225,10100000.0
2008-06-12 21:09:00,1.0225,1.0226,1.0225,1.0226,36900000.0
2008-06-12 21:10:00,1.0226,1.0227,1.0225,1.0225,83300000.0
2008-06-12 21:11:00,1.0225,1.0227,1.0225,1.0227,42400000.0
2008-06-12 21:12:00,1.0227,1.0227,1.0226,1.0226,3900000.0
2008-06-12 21:13:00,1.0226,1.0226,1.0225,1.0225,113400000.0
2008-06-12 21:14:00,1.0225,1.0226,1.0225,1.0226,36800000.0
2008-06-12 21:15:00,1.0226,1.0226,1.0225,1.0225,87000000.0
2008-06-12 21:16:00,1.0225,1.0226,1.0225,1.0225,76000000.0
2008-06-12 21:17:00,1.0225,1.0226,1.0225,1.0226,82200000.0
2008-06-12 21:18:00,1.0225,1.0226,1.0225,1.0226,186900000.0
2008-06-12 21:19:00,1.0226,1.0226,1.0226,1.0226,280000000.0
2008-06-12 21:20:00,1.0226,1.0226,1.0225,1.0225,154500000.0
2008-06-12 21:21:00,1.0225,1.0225,1.0224,1.0224,76400000.0
2008-06-12 21:22:00,1.0223,1.0223,1.0223,1.0223,97200001.0
2008-06-12 21:23:00,1.0223,1.0223,1.0223,1.0223,35700000.0
2008-06-12 21:24:00,1.0224,1.0224,1.0223,1.0223,18800000.0
2008-06-12 21:25:00,1.0223,1.0226,1.0223,1.0224,143999999.0
2008-06-12 21:26:00,1.0224,1.0226,1.0224,1.0226,293700000.0
2008-06-12 21:27:00,1.0226,1.0226,1.0225,1.0225,85300000.0
2008-06-12 21:28:00,1.0225,1.0228,1.0225,1.0228,115899999.0
2008-06-12 21:29:00,1.0228,1.0228,1.0228,1.0228,13900000.0
2008-06-12 21:30:00,1.0228,1.0228,1.0226,1.0226,45400000.0
2008-06-12 21:31:00,1.02265,1.0228,1.0226,1.0226,34500000.0
2008-06-12 21:32:00,1.02275,1.0234,1.02275,1.0232,108700000.0
2008-06-12 21:33:00,1.0232,1.0232,1.0231,1.0231,113600000.0
2008-06-12 21:34:00,1.0231,1.0231,1.0231,1.0231,6600000.0
2008-06-12 21:35:00,1.0231,1.0233,1.0231,1.0233,30200000.0
2008-06-12 21:36:00,1.0233,1.0233,1.0232,1.0232,43600000.0
2008-06-12 21:37:00,1.0232,1.0232,1.0232,1.0232,38500000.0
2008-06-12 21:38:00,1.0232,1.0232,1.0231,1.0232,24700000.0
2008-06-12 21:39:00,1.0231,1.0231,1.0231,1.0231,39800000.0
2008-06-12 21:40:00,1.0231,1.0233,1.0231,1.0233,92300000.0
2008-06-12 21:41:00,1.0233,1.0234,1.0233,1.0233,46200000.0
2008-06-12 21:42:00,1.0233,1.0233,1.0233,1.0233,2600000.0
2008-06-12 21:43:00,1.0232,1.0232,1.0229,1.0229,119000001.0
2008-06-12 21:44:00,1.023,1.0233,1.023,1.0231,44500000.0
2008-06-12 21:45:00,1.0231,1.0231,1.023,1.023,27700000.0
2008-06-12 21:46:00,1.023,1.0231,1.023,1.0231,40900000.0
2008-06-12 21:47:00,1.0231,1.0231,1.023,1.023,55500000.0
2008-06-12 21:48:00,1.0229,1.023,1.0229,1.023,19800000.0
2008-06-12 21:49:00,1.0231,1.0232,1.023,1.0231,41900000.0
2008-06-12 21:50:00,1.0231,1.0232,1.0231,1.0232,10600000.0
2008-06-12 21:51:00,1.0232,1.0233,1.023,1.0233,9920556.0
2008-06-12 21:52:00,1.0233,1.0233,1.0233,1.0233,8000000.0
2008-06-12 21:53:00,1.0232,1.0232,1.0231,1.0232,95400000.0
2008-06-12 21:54:00,1.0232,1.0232,1.0231,1.0231,71900000.0
2008-06-12 21:55:00,1.0231,1.0231,1.0231,1.0231,13200000.0
2008-06-12 21:56:00,1.0231,1.0232,1.0231,1.0232,120100000.0
2008-06-12 21:57:00,1.0232,1.0232,1.0231,1.0231,19900000.0
2008-06-12 21:58:00,1.0231,1.0234,1.0231,1.0232,21000000.0
2008-06-12 21:59:00,1.0232,1.0233,1.0231,1.0231,44700000.0
2008-06-12 22:00:00,1.02315,1.0233,1.0231,1.0231,4800000.0
2008-06-12 22:01:00,1.0231,1.0233,1.0231,1.0232,30700000.0
2008-06-12 22:02:00,1.0232,1.0234,1.0232,1.0233,13200000.0
2008-06-12 22:03:00,1.0234,1.0236,1.0233,1.0236,36300000.0
2008-06-12 22:04:00,1.0236,1.0241,1.0236,1.0238,218099999.0
2008-06-12 22:05:00,1.0239,1.0243,1.0237,1.0241,213700000.0
2008-06-12 22:06:00,1.0242,1.0244,1.0241,1.0241,126200000.0
2008-06-12 22:07:00,1.024,1.0241,1.0239,1.024,69800000.0
2008-06-12 22:08:00,1.024,1.0242,1.0239,1.0239,94800000.0
2008-06-12 22:09:00,1.0239,1.0241,1.0239,1.024,44000000.0
2008-06-12 22:10:00,1.024,1.024,1.024,1.024,7700000.0
2008-06-12 22:11:00,1.024,1.0242,1.0239,1.024,82100000.0
2008-06-12 22:12:00,1.024,1.024,1.024,1.024,44100000.0
2008-06-12 22:13:00,1.024,1.024,1.024,1.024,16900000.0
2008-06-12 22:14:00,1.024,1.024,1.0238,1.0238,177900000.0
2008-06-12 22:15:00,1.0238,1.0238,1.02355,1.0237,66200001.0
2008-06-12 22:16:00,1.0237,1.0237,1.0235,1.0235,102900000.0
2008-06-12 22:17:00,1.02355,1.02355,1.0235,1.0235,161500001.0
2008-06-12 22:18:00,1.0235,1.0235,1.0235,1.0235,95200000.0
2008-06-12 22:19:00,1.0235,1.0235,1.02345,1.02345,37300000.0
2008-06-12 22:20:00,1.0235,1.0237,1.0235,1.0236,145699999.0
2008-06-12 22:21:00,1.0236,1.0237,1.0235,1.0235,137300000.0
2008-06-12 22:22:00,1.0235,1.0236,1.0235,1.0235,124800000.0
2008-06-12 22:23:00,1.0235,1.0235,1.0235,1.0235,23300000.0
2008-06-12 22:24:00,1.0235,1.0235,1.02345,1.0235,5400000.0
2008-06-12 22:25:00,1.0235,1.0236,1.0235,1.0236,65200000.0
2008-06-12 22:26:00,1.0236,1.024,1.0236,1.024,119000000.0
2008-06-12 22:27:00,1.024,1.024,1.0236,1.0237,121600000.0
2008-06-12 22:28:00,1.0237,1.0237,1.0236,1.0236,2900000.0
2008-06-12 22:29:00,1.02365,1.02365,1.02365,1.02365,900000.0
2008-06-12 22:30:00,1.02365,1.0238,1.02365,1.0237,45500000.0
2008-06-12 22:31:00,1.02395,1.024,1.0239,1.0239,37000000.0
2008-06-12 22:32:00,1.0239,1.0239,1.0237,1.0237,138800000.0
2008-06-12 22:33:00,1.02375,1.0239,1.0237,1.0238,52500000.0
2008-06-12 22:34:00,1.0238,1.0239,1.0238,1.0238,16900000.0
2008-06-12 22:35:00,1.0238,1.0238,1.0237,1.0237,20800000.0
2008-06-12 22:36:00,1.02375,1.024,1.02375,1.024,8300000.0
2008-06-12 22:37:00,1.024,1.024,1.024,1.024,11600000.0
2008-06-12 22:38:00,1.024,1.024,1.0238,1.0238,32600000.0
2008-06-12 22:39:00,1.0238,1.0238,1.0238,1.0238,82400000.0
2008-06-12 22:40:00,1.0238,1.02395,1.0238,1.02395,66600000.0
2008-06-12 22:41:00,1.0239,1.0239,1.0238,1.0238,58700000.0
2008-06-12 22:42:00,1.0238,1.0238,1.0237,1.0237,23100000.0
2008-06-12 22:43:00,1.0237,1.02375,1.0237,1.0237,26500000.0
2008-06-12 22:44:00,1.02385,1.0239,1.0238,1.0239,53400000.0
2008-06-12 22:45:00,1.0239,1.0239,1.0238,1.0238,55200000.0
2008-06-12 22:46:00,1.0238,1.0239,1.0238,1.0239,67500000.0
2008-06-12 22:47:00,1.02395,1.024,1.0239,1.0239,44200000.0
2008-06-12 22:48:00,1.0239,1.0239,1.0238,1.0239,47900000.0
2008-06-12 22:49:00,1.0239,1.0239,1.0238,1.0239,24400000.0
2008-06-12 22:50:00,1.0239,1.0239,1.0238,1.0238,58700000.0
2008-06-12 22:51:00,1.0238,1.024,1.0238,1.024,50600000.0
2008-06-12 22:52:00,1.024,1.024,1.0238,1.0239,35900000.0
2008-06-12 22:53:00,1.0239,1.024,1.0239,1.024,33700000.0
2008-06-12 22:54:00,1.024,1.0242,1.0239,1.0242,93400000.0
2008-06-12 22:55:00,1.0242,1.0242,1.024,1.024,52300000.0
2008-06-12 22:56:00,1.024,1.0242,1.0237,1.0237,125800000.0
2008-06-12 22:57:00,1.0237,1.0238,1.0235,1.0238,104900000.0
2008-06-12 22:58:00,1.0238,1.0238,1.0237,1.0237,9100000.0
2008-06-12 22:59:00,1.0237,1.0239,1.0237,1.0237,63000000.0
2008-06-12 23:00:00,1.0237,1.0238,1.0237,1.0238,15700000.0
2008-06-12 23:01:00,1.0239,1.0239,1.0239,1.0239,13400000.0
2008-06-12 23:02:00,1.0239,1.0239,1.0239,1.0239,24000000.0
2008-06-12 23:03:00,1.0239,1.0242,1.0239,1.0242,25400000.0
2008-06-12 23:04:00,1.0242,1.0244,1.02405,1.0244,200800000.0
2008-06-12 23:05:00,1.0244,1.02445,1.02435,1.02445,84900000.0
2008-06-12 23:06:00,1.0244,1.02445,1.02395,1.0242,96000000.0
2008-06-12 23:07:00,1.0242,1.0242,1.0241,1.0242,21900000.0
2008-06-12 23:08:00,1.0242,1.0242,1.02405,1.02415,25500000.0
2008-06-12 23:09:00,1.0242,1.0242,1.02415,1.0242,10700000.0
2008-06-12 23:10:00,1.0242,1.0244,1.02415,1.02415,47800000.0
2008-06-12 23:11:00,1.0241,1.0241,1.0241,1.0241,33300000.0
2008-06-12 23:12:00,1.0241,1.0241,1.0241,1.0241,300000.0
2008-06-12 23:13:00,1.024,1.0241,1.024,1.02405,9200000.0
2008-06-12 23:14:00,1.0241,1.0241,1.024,1.024,87800000.0
2008-06-12 23:15:00,1.024,1.024,1.0237,1.0237,48300000.0
2008-06-12 23:16:00,1.0237,1.0237,1.0237,1.0237,13100000.0
2008-06-12 23:17:00,1.0237,1.0237,1.0237,1.0237,1600000.0
2008-06-12 23:18:00,1.0238,1.024,1.02375,1.024,13700000.0
2008-06-12 23:19:00,1.024,1.02425,1.02385,1.0239,64900000.0
2008-06-12 23:20:00,1.0239,1.0239,1.0239,1.0239,900000.0
2008-06-12 23:21:00,1.02375,1.02382,1.02368,1.02368,15900000.0
2008-06-12 23:22:00,1.02377,1.02379,1.02355,1.02375,69100001.0
2008-06-12 23:23:00,1.02369,1.02378,1.02361,1.02361,60799998.0
2008-06-12 23:24:00,1.02378,1.0238,1.02368,1.02368,11100000.0
2008-06-12 23:25:00,1.02395,1.0244,1.02395,1.02435,38900000.0
2008-06-12 23:26:00,1.0244,1.0244,1.02435,1.02435,6000000.0
2008-06-12 23:27:00,1.02435,1.02435,1.02435,1.02435,900000.0
2008-06-12 23:28:00,1.02425,1.02435,1.02425,1.02435,10300000.0
2008-06-12 23:29:00,1.02445,1.0245,1.02425,1.02425,13800000.0
2008-06-12 23:30:00,1.0242,1.0242,1.0241,1.0241,15900000.0
2008-06-12 23:31:00,1.02405,1.0241,1.02365,1.0237,34600000.0
2008-06-12 23:32:00,1.0237,1.0238,1.0237,1.02375,57300000.0
2008-06-12 23:33:00,1.02375,1.02375,1.02345,1.0237,61700000.0
2008-06-12 23:34:00,1.0237,1.0237,1.02305,1.02335,16900000.0
2008-06-12 23:35:00,1.0233,1.0235,1.0233,1.0235,74600000.0
2008-06-12 23:36:00,1.02355,1.02358,1.02349,1.02355,73500000.0
2008-06-12 23:37:00,1.02325,1.0235,1.02325,1.0235,63900000.0
2008-06-12 23:38:00,1.0233,1.0237,1.0233,1.0235,50100000.0
2008-06-12 23:39:00,1.0235,1.0235,1.0235,1.0235,17600000.0
2008-06-12 23:40:00,1.0236,1.0236,1.0236,1.0236,51800000.0
2008-06-12 23:41:00,1.0236,1.0236,1.0236,1.0236,38900000.0
2008-06-12 23:42:00,1.0236,1.0236,1.0236,1.0236,600000.0
2008-06-12 23:43:00,1.0236,1.0236,1.0236,1.0236,45000000.0
2008-06-12 23:44:00,1.0236,1.0237,1.0236,1.0236,56900000.0
2008-06-12 23:45:00,1.0236,1.0237,1.0236,1.0237,78200000.0
2008-06-12 23:46:00,1.0237,1.0237,1.0237,1.0237,20100000.0
2008-06-12 23:47:00,1.0237,1.0237,1.0237,1.0237,1900000.0
2008-06-12 23:48:00,1.02355,1.0238,1.02355,1.0238,44900000.0
2008-06-12 23:49:00,1.0238,1.0238,1.0237,1.0237,31500000.0
2008-06-12 23:50:00,1.0237,1.0237,1.0236,1.0236,35200000.0
2008-06-12 23:51:00,1.0236,1.0236,1.0236,1.0236,7200000.0
2008-06-12 23:52:00,1.0236,1.0236,1.023,1.0231,44800000.0
2008-06-12 23:53:00,1.0231,1.0232,1.0231,1.0232,7000000.0
2008-06-12 23:54:00,1.0232,1.0232,1.0232,1.0232,62800000.0
2008-06-12 23:55:00,1.0232,1.0234,1.0232,1.0232,25400000.0
2008-06-12 23:56:00,1.0232,1.0233,1.0232,1.0233,19700000.0
2008-06-12 23:57:00,1.0232,1.0233,1.023,1.02315,11300000.0
2008-06-12 23:58:00,1.0231,1.0231,1.0231,1.0231,14700000.0
2008-06-12 23:59:00,1.0231,1.0231,1.0231,1.0231,6900000.0
2008-06-13 00:00:00,1.0231,1.0231,1.0231,1.0231,300000.0
2008-06-13 00:01:00,1.0231,1.0231,1.0231,1.0231,16400000.0
2008-06-13 00:02:00,1.0231,1.0231,1.023,1.023,39900000.0
2008-06-13 00:03:00,1.023,1.0231,1.023,1.0231,92300000.0
2008-06-13 00:04:00,1.0232,1.0232,1.0232,1.0232,3400000.0
2008-06-13 00:05:00,1.02295,1.02295,1.02295,1.02295,900000.0
2008-06-13 00:06:00,1.0231,1.0231,1.0231,1.0231,47500000.0
2008-06-13 00:07:00,1.0231,1.0231,1.0231,1.0231,19200000.0
2008-06-13 00:08:00,1.0231,1.0231,1.023,1.023,21100000.0
2008-06-13 00:09:00,1.023,1.0231,1.023,1.0231,40600000.0
2008-06-13 00:10:00,1.0231,1.0231,1.0231,1.0231,7800000.0
2008-06-13 00:11:00,1.0229,1.0229,1.0229,1.0229,34800000.0
2008-06-13 00:12:00,1.0231,1.0231,1.0231,1.0231,6200000.0
2008-06-13 00:13:00,1.0231,1.0231,1.0228,1.0229,50400000.0
2008-06-13 00:14:00,1.0229,1.0229,1.0229,1.0229,28200000.0
2008-06-13 00:15:00,1.0229,1.0229,1.0229,1.0229,11300000.0
2008-06-13 00:16:00,1.02285,1.0229,1.0228,1.0228,19600000.0
2008-06-13 00:17:00,1.0228,1.0228,1.0228,1.0228,10300000.0
2008-06-13 00:18:00,1.0228,1.0228,1.0228,1.0228,700000.0
2008-06-13 00:19:00,1.0227,1.0228,1.0222,1.0222,76200001.0
2008-06-13 00:20:00,1.0222,1.0225,1.0222,1.0225,48900000.0
2008-06-13 00:21:00,1.0226,1.0226,1.0222,1.0225,24800000.0
2008-06-13 00:22:00,1.0226,1.0226,1.0226,1.0226,300000.0
2008-06-13 00:23:00,1.0226,1.0226,1.0226,1.0226,9000000.0
2008-06-13 00:24:00,1.0226,1.0226,1.0226,1.0226,4400000.0
2008-06-13 00:25:00,1.0226,1.0226,1.0225,1.0226,48500000.0
2008-06-13 00:26:00,1.0226,1.02265,1.0226,1.0226,35600000.0
2008-06-13 00:27:00,1.0226,1.0226,1.0224,1.0225,47100000.0
2008-06-13 00:28:00,1.02227,1.02232,1.02227,1.02232,196899998.0
2008-06-13 00:29:00,1.0225,1.0225,1.0224,1.0225,50800000.0
2008-06-13 00:30:00,1.0225,1.0225,1.0225,1.0225,2800000.0
2008-06-13 00:31:00,1.02235,1.02235,1.0223,1.0223,209400001.0
2008-06-13 00:32:00,1.0224,1.0224,1.0222,1.0222,123900000.0
2008-06-13 00:33:00,1.0222,1.0222,1.0222,1.0222,9100000.0
2008-06-13 00:34:00,1.0221,1.0221,1.0221,1.0221,800000.0
2008-06-13 00:35:00,1.0221,1.0222,1.0221,1.0222,4100000.0
2008-06-13 00:36:00,1.0223,1.0226,1.0222,1.0222,46000000.0
2008-06-13 00:37:00,1.0222,1.0222,1.0222,1.0222,2500000.0
2008-06-13 00:38:00,1.0222,1.0222,1.0222,1.0222,26200000.0
2008-06-13 00:39:00,1.0222,1.0222,1.0221,1.0222,9900000.0
2008-06-13 00:40:00,1.0221,1.0221,1.022,1.022,70725945.0
2008-06-13 00:41:00,1.022,1.022,1.022,1.022,28700000.0
2008-06-13 00:42:00,1.022,1.02205,1.022,1.022,134400000.0
2008-06-13 00:43:00,1.022,1.022,1.0219,1.02195,6600000.0
2008-06-13 00:44:00,1.02195,1.022,1.02195,1.022,1400000.0
2008-06-13 00:45:00,1.022,1.022,1.022,1.022,22400000.0
2008-06-13 00:46:00,1.022,1.022,1.022,1.022,47300000.0
2008-06-13 00:47:00,1.022,1.0224,1.022,1.0224,16400000.0
2008-06-13 00:48:00,1.0225,1.0225,1.0224,1.0224,10400000.0
2008-06-13 00:49:00,1.0224,1.0224,1.0224,1.0224,11800000.0
2008-06-13 00:50:00,1.0224,1.0224,1.0223,1.0224,29700000.0
2008-06-13 00:51:00,1.0224,1.02245,1.0223,1.02245,44200000.0
2008-06-13 00:52:00,1.02247,1.02247,1.02222,1.02222,107500000.0
2008-06-13 00:53:00,1.02245,1.02245,1.0224,1.0224,17800000.0
2008-06-13 00:54:00,1.02245,1.02255,1.0224,1.0225,87500000.0
2008-06-13 00:55:00,1.0225,1.0225,1.0224,1.0224,95100000.0
2008-06-13 00:56:00,1.0224,1.0224,1.0224,1.0224,48800000.0
2008-06-13 00:57:00,1.0224,1.0224,1.0224,1.0224,56100000.0
2008-06-13 00:58:00,1.0224,1.0224,1.0223,1.0224,18200000.0
2008-06-13 00:59:00,1.0223,1.0225,1.0223,1.0225,16800000.0
2008-06-13 01:00:00,1.0227,1.0227,1.0227,1.0227,65200000.0
2008-06-13 01:01:00,1.0227,1.0227,1.0225,1.0225,20800000.0
2008-06-13 01:02:00,1.0225,1.0225,1.0223,1.0224,8826290.0
2008-06-13 01:03:00,1.0223,1.0223,1.0223,1.0223,30400000.0
2008-06-13 01:04:00,1.0224,1.0224,1.022,1.022,17100000.0
2008-06-13 01:05:00,1.022,1.022,1.022,1.022,18800000.0
2008-06-13 01:06:00,1.022,1.022,1.0216,1.0217,73500000.0
2008-06-13 01:07:00,1.0217,1.022,1.0215,1.022,99200000.0
2008-06-13 01:08:00,1.022,1.0222,1.022,1.0221,26800000.0
2008-06-13 01:09:00,1.022,1.0221,1.022,1.0221,4900000.0
2008-06-13 01:10:00,1.02183,1.02183,1.02176,1.02176,153299999.0
2008-06-13 01:11:00,1.022,1.0221,1.022,1.0221,18000000.0
2008-06-13 01:12:00,1.022,1.022,1.022,1.022,34800000.0
2008-06-13 01:13:00,1.022,1.022,1.022,1.022,13000000.0
2008-06-13 01:14:00,1.022,1.022,1.022,1.022,3100000.0
2008-06-13 01:15:00,1.022,1.022,1.0219,1.022,1400000.0
2008-06-13 01:16:00,1.0217,1.02192,1.0217,1.02182,14400000.0
2008-06-13 01:17:00,1.0219,1.022,1.0219,1.022,1100000.0
2008-06-13 01:18:00,1.0219,1.022,1.0219,1.022,1900000.0
2008-06-13 01:19:00,1.022,1.022,1.022,1.022,12100000.0
2008-06-13 01:20:00,1.022,1.022,1.022,1.022,3400000.0
2008-06-13 01:21:00,1.02195,1.02195,1.02195,1.02195,1900000.0
2008-06-13 01:22:00,1.022,1.022,1.022,1.022,5000000.0
2008-06-13 01:23:00,1.022,1.022,1.022,1.022,300000.0
2008-06-13 01:24:00,1.022,1.022,1.022,1.022,6900000.0
2008-06-13 01:25:00,1.022,1.022,1.022,1.022,300000.0
2008-06-13 01:26:00,1.0219,1.022,1.0219,1.022,1100000.0
2008-06-13 01:27:00,1.022,1.022,1.022,1.022,9000000.0
2008-06-13 01:28:00,1.0219,1.0219,1.0219,1.0219,800000.0
2008-06-13 01:29:00,1.022,1.022,1.022,1.022,5600000.0
2008-06-13 01:30:00,1.0219,1.0219,1.0219,1.0219,800000.0
2008-06-13 01:31:00,1.022,1.022,1.022,1.022,5600000.0
2008-06-13 01:32:00,1.0219,1.0219,1.0219,1.0219,800000.0
2008-06-13 01:33:00,1.022,1.022,1.022,1.022,5600000.0
2008-06-13 01:34:00,1.0219,1.022,1.0219,1.022,11900000.0
2008-06-13 01:35:00,1.022,1.022,1.022,1.022,2400000.0
2008-06-13 01:36:00,1.02195,1.02195,1.02195,1.02195,1600000.0
2008-06-13 01:37:00,1.022,1.022,1.022,1.022,300000.0
2008-06-13 01:38:00,1.022,1.022,1.022,1.022,1200000.0
2008-06-13 01:39:00,1.022,1.022,1.022,1.022,600000.0
2008-06-13 01:40:00,1.02195,1.022,1.0219,1.022,27600001.0
2008-06-13 01:41:00,1.022,1.022,1.022,1.022,25100000.0
2008-06-13 01:42:00,1.022,1.022,1.0219,1.0219,1100000.0
2008-06-13 01:43:00,1.0219,1.0219,1.0219,1.0219,800000.0
2008-06-13 01:44:00,1.0217,1.02185,1.0217,1.02182,744399993.0
2008-06-13 01:45:00,1.022,1.0221,1.022,1.0221,22500000.0
2008-06-13 01:46:00,1.0221,1.0221,1.0221,1.0221,1200000.0
2008-06-13 01:47:00,1.02195,1.02195,1.0219,1.02195,3200000.0
2008-06-13 01:48:00,1.0221,1.0221,1.0218,1.0219,67700000.0
2008-06-13 01:49:00,1.0219,1.0221,1.0219,1.0219,30400000.0
2008-06-13 01:50:00,1.0219,1.0219,1.0219,1.0219,14900000.0
2008-06-13 01:51:00,1.0216,1.0216,1.0216,1.0216,900000.0
2008-06-13 01:52:00,1.02165,1.02165,1.0216,1.0216,2800000.0
2008-06-13 01:53:00,1.02186,1.02186,1.02168,1.02168,7600000.0
2008-06-13 01:54:00,1.0216,1.0216,1.0216,1.0216,1900000.0
2008-06-13 01:55:00,1.0218,1.0218,1.0218,1.0218,21100000.0
2008-06-13 01:56:00,1.0218,1.0219,1.0218,1.0219,24100000.0
2008-06-13 01:57:00,1.0218,1.0218,1.0218,1.0218,25500000.0
2008-06-13 01:58:00,1.0218,1.0218,1.0218,1.0218,1900000.0
2008-06-13 01:59:00,1.02147,1.02186,1.02147,1.02157,93200000.0
2008-06-13 02:00:00,1.0218,1.0218,1.0218,1.0218,300000.0
2008-06-13 02:01:00,1.0219,1.0219,1.0219,1.0219,300000.0
2008-06-13 02:02:00,1.0219,1.0219,1.0219,1.0219,300000.0
2008-06-13 02:03:00,1.0217,1.0219,1.0217,1.0219,1100000.0
2008-06-13 02:04:00,1.0217,1.0217,1.0217,1.0217,800000.0
2008-06-13 02:05:00,1.0218,1.0218,1.0218,1.0218,24000000.0
2008-06-13 02:06:00,1.0218,1.0219,1.0218,1.0219,16500000.0
2008-06-13 02:07:00,1.0219,1.0219,1.0219,1.0219,1200000.0
2008-06-13 02:08:00,1.0218,1.0218,1.0218,1.0218,12000000.0
2008-06-13 02:09:00,1.0219,1.0219,1.0219,1.0219,1200000.0
2008-06-13 02:10:00,1.02159,1.02177,1.02159,1.02177,9200000.0
2008-06-13 02:11:00,1.0219,1.022,1.0219,1.022,21800000.0
2008-06-13 02:12:00,1.0221,1.0221,1.0221,1.0221,12700000.0
2008-06-13 02:13:00,1.0221,1.0221,1.0221,1.0221,8000000.0
2008-06-13 02:14:00,1.0221,1.0222,1.0221,1.0222,2900000.0
2008-06-13 02:15:00,1.02195,1.02195,1.02195,1.02195,2800000.0
2008-06-13 02:16:00,1.0221,1.0221,1.0221,1.0221,11000000.0
2008-06-13 02:17:00,1.0221,1.0221,1.0221,1.0221,9000000.0
2008-06-13 02:18:00,1.0224,1.0224,1.0222,1.0223,43600000.0
2008-06-13 02:19:00,1.0222,1.0232,1.0222,1.0232,102400000.0
2008-06-13 02:20:00,1.0232,1.0235,1.02235,1.0231,129500000.0
2008-06-13 02:21:00,1.0228,1.0231,1.0228,1.023,64800000.0
2008-06-13 02:22:00,1.0229,1.023,1.0227,1.0227,65700000.0
2008-06-13 02:23:00,1.0227,1.0227,1.0227,1.0227,300000.0
2008-06-13 02:24:00,1.02245,1.02263,1.02245,1.02249,41200000.0
2008-06-13 02:25:00,1.0227,1.0227,1.0227,1.0227,8800000.0
2008-06-13 02:26:00,1.0228,1.0228,1.0227,1.0227,6200000.0
2008-06-13 02:27:00,1.0227,1.0227,1.0217,1.0223,94600000.0
2008-06-13 02:28:00,1.0223,1.0223,1.0223,1.0223,10200000.0
2008-06-13 02:29:00,1.0223,1.0223,1.0221,1.0221,16599999.0
2008-06-13 02:30:00,1.0223,1.0223,1.0223,1.0223,600000.0
2008-06-13 02:31:00,1.0223,1.0224,1.0223,1.0224,900000.0
2008-06-13 02:32:00,1.0224,1.0224,1.0224,1.0224,1100000.0
2008-06-13 02:33:00,1.0224,1.0224,1.0223,1.0224,4900000.0
2008-06-13 02:34:00,1.0224,1.02265,1.0224,1.0225,96600000.0
2008-06-13 02:35:00,1.0225,1.0225,1.0225,1.0225,4000000.0
2008-06-13 02:36:00,1.0225,1.0225,1.0223,1.0225,28000000.0
2008-06-13 02:37:00,1.0224,1.0224,1.0224,1.0224,3600000.0
2008-06-13 02:38:00,1.0223,1.0224,1.0222,1.0224,26200000.0
2008-06-13 02:39:00,1.0222,1.0222,1.0222,1.0222,17600000.0
2008-06-13 02:40:00,1.0223,1.0224,1.0223,1.0224,1900000.0
2008-06-13 02:41:00,1.0223,1.0223,1.0221,1.02215,27400000.0
2008-06-13 02:42:00,1.0222,1.0224,1.0222,1.0224,32300000.0
2008-06-13 02:43:00,1.0224,1.0224,1.0223,1.0223,2100000.0
2008-06-13 02:44:00,1.0223,1.0223,1.0223,1.0223,600000.0
2008-06-13 02:45:00,1.0223,1.0223,1.0223,1.0223,1800000.0
2008-06-13 02:46:00,1.0223,1.0223,1.0222,1.0222,6400000.0
2008-06-13 02:47:00,1.0222,1.0222,1.0221,1.0221,12300000.0
2008-06-13 02:48:00,1.0222,1.0222,1.0222,1.0222,900000.0
2008-06-13 02:49:00,1.0221,1.0221,1.0221,1.0221,14200000.0
2008-06-13 02:50:00,1.0221,1.0221,1.0221,1.0221,80700000.0
2008-06-13 02:51:00,1.0221,1.0221,1.0221,1.0221,66300000.0
2008-06-13 02:52:00,1.0221,1.0222,1.0221,1.0221,49700000.0
2008-06-13 02:53:00,1.0222,1.0223,1.0222,1.0223,4800000.0
2008-06-13 02:54:00,1.0223,1.0223,1.0222,1.0222,1500000.0
2008-06-13 02:55:00,1.0222,1.0223,1.022,1.0221,33800000.0
2008-06-13 02:56:00,1.0221,1.0222,1.0221,1.0222,9500000.0
2008-06-13 02:57:00,1.0222,1.0222,1.0222,1.0222,900000.0
2008-06-13 02:58:00,1.0221,1.0221,1.0221,1.0221,49700000.0
2008-06-13 02:59:00,1.0221,1.0221,1.0221,1.0221,42700000.0
2008-06-13 03:00:00,1.0221,1.0221,1.0221,1.0221,27400000.0
2008-06-13 03:01:00,1.0221,1.0221,1.0221,1.0221,30900000.0
2008-06-13 03:02:00,1.0221,1.0221,1.0221,1.0221,41200000.0
2008-06-13 03:03:00,1.0221,1.0222,1.0219,1.022,64300000.0
2008-06-13 03:04:00,1.022,1.022,1.022,1.022,16300000.0
2008-06-13 03:05:00,1.022,1.0221,1.022,1.022,6400000.0
2008-06-13 03:06:00,1.022,1.022,1.0219,1.0219,28700000.0
2008-06-13 03:07:00,1.0219,1.022,1.0219,1.022,3500000.0
2008-06-13 03:08:00,1.0219,1.022,1.0219,1.022,11000000.0
2008-06-13 03:09:00,1.02205,1.02205,1.022,1.022,900000.0
2008-06-13 03:10:00,1.0219,1.0219,1.0219,1.0219,24200000.0
2008-06-13 03:11:00,1.0219,1.0219,1.0219,1.0219,5800000.0
2008-06-13 03:12:00,1.02175,1.0219,1.0217,1.0219,34200000.0
2008-06-13 03:13:00,1.0219,1.0219,1.0219,1.0219,28800000.0
2008-06-13 03:14:00,1.0219,1.0219,1.0219,1.0219,41200000.0
2008-06-13 03:15:00,1.0219,1.02195,1.0219,1.02195,60400000.0
2008-06-13 03:16:00,1.02195,1.022,1.02195,1.022,46000000.0
2008-06-13 03:17:00,1.022,1.0222,1.022,1.0222,42800000.0
2008-06-13 03:18:00,1.0222,1.0222,1.0222,1.0222,2400000.0
2008-06-13 03:19:00,1.0221,1.0224,1.0221,1.0224,6700000.0
2008-06-13 03:20:00,1.02215,1.02215,1.02215,1.02215,900000.0
2008-06-13 03:21:00,1.02215,1.0222,1.0221,1.0221,16800000.0
2008-06-13 03:22:00,1.0221,1.0221,1.022,1.022,246100000.0
2008-06-13 03:23:00,1.0219,1.0219,1.0219,1.0219,4500000.0
2008-06-13 03:24:00,1.0219,1.0221,1.0219,1.0219,271700003.0
2008-06-13 03:25:00,1.0219,1.0219,1.0219,1.0219,47600000.0
2008-06-13 03:26:00,1.0219,1.0219,1.0219,1.0219,58500002.0
2008-06-13 03:27:00,1.0219,1.0219,1.0219,1.0219,58500000.0
2008-06-13 03:28:00,1.0219,1.0219,1.0219,1.0219,21800000.0
2008-06-13 03:29:00,1.0219,1.0219,1.0219,1.0219,69400001.0
2008-06-13 03:30:00,1.0219,1.0219,1.0219,1.0219,32300000.0
2008-06-13 03:31:00,1.0219,1.0219,1.0219,1.0219,88800000.0
2008-06-13 03:32:00,1.0219,1.0219,1.0219,1.0219,42800000.0
2008-06-13 03:33:00,1.0219,1.0223,1.0219,1.0222,42000000.0
2008-06-13 03:34:00,1.0224,1.0224,1.0221,1.0221,44600000.0
2008-06-13 03:35:00,1.0221,1.0223,1.0219,1.0219,85199999.0
2008-06-13 03:36:00,1.0219,1.0219,1.0219,1.0219,300000.0
2008-06-13 03:37:00,1.0218,1.0218,1.0218,1.0218,3600000.0
2008-06-13 03:38:00,1.0218,1.0218,1.02175,1.02175,1700000.0
2008-06-13 03:39:00,1.02175,1.0222,1.02175,1.0219,303400000.0
2008-06-13 03:40:00,1.022,1.0222,1.0219,1.0219,94700000.0
2008-06-13 03:41:00,1.0219,1.0219,1.0219,1.0219,51100000.0
2008-06-13 03:42:00,1.0219,1.0219,1.0219,1.0219,45300000.0
2008-06-13 03:43:00,1.0219,1.0222,1.0219,1.022,24500000.0
2008-06-13 03:44:00,1.022,1.022,1.02195,1.02195,3400000.0
2008-06-13 03:45:00,1.02195,1.0223,1.02195,1.0223,2400000.0
2008-06-13 03:46:00,1.02215,1.0222,1.02215,1.0222,2900000.0
2008-06-13 03:47:00,1.0222,1.0222,1.022,1.0221,37400000.0
2008-06-13 03:48:00,1.02185,1.02185,1.02185,1.02185,1800000.0
2008-06-13 03:49:00,1.02185,1.0221,1.02185,1.0221,20600000.0
2008-06-13 03:50:00,1.0221,1.0221,1.0221,1.0221,14800000.0
2008-06-13 03:51:00,1.02185,1.02185,1.02185,1.02185,1800000.0
2008-06-13 03:52:00,1.02199,1.02211,1.0219,1.02208,36500000.0
2008-06-13 03:53:00,1.0223,1.0223,1.0223,1.0223,1800000.0
2008-06-13 03:54:00,1.0219,1.0219,1.02185,1.02185,3600000.0
2008-06-13 03:55:00,1.02185,1.0221,1.02185,1.0221,19100000.0
2008-06-13 03:56:00,1.02185,1.02185,1.02185,1.02185,2700000.0
2008-06-13 03:57:00,1.02185,1.022,1.02185,1.022,5700000.0
2008-06-13 03:58:00,1.022,1.022,1.022,1.022,900000.0
2008-06-13 03:59:00,1.02185,1.0221,1.02185,1.0221,6100000.0
2008-06-13 04:00:00,1.0218,1.0221,1.0218,1.0221,17800000.0
2008-06-13 04:01:00,1.0221,1.0221,1.0221,1.0221,9400000.0
2008-06-13 04:02:00,1.0218,1.0221,1.0218,1.0221,3800000.0
2008-06-13 04:03:00,1.02165,1.02182,1.02165,1.02182,143099998.0
2008-06-13 04:04:00,1.02195,1.02195,1.02195,1.02195,1800000.0
2008-06-13 04:05:00,1.02188,1.0219,1.02184,1.02185,74000000.0
2008-06-13 04:06:00,1.0219,1.02195,1.0219,1.02195,2700000.0
2008-06-13 04:07:00,1.0218,1.02185,1.0218,1.02185,35600000.0
2008-06-13 04:08:00,1.0222,1.0222,1.0222,1.0222,400000.0
2008-06-13 04:09:00,1.0221,1.0221,1.0221,1.0221,300000.0
2008-06-13 04:10:00,1.02185,1.02185,1.02177,1.02179,56500000.0
2008-06-13 04:11:00,1.0218,1.0218,1.0218,1.0218,64400000.0
2008-06-13 04:12:00,1.0218,1.0218,1.0218,1.0218,28900000.0
2008-06-13 04:13:00,1.0218,1.0218,1.0218,1.0218,26100000.0
2008-06-13 04:14:00,1.0221,1.0221,1.0221,1.0221,1400000.0
2008-06-13 04:15:00,1.022,1.0221,1.022,1.0221,15400000.0
2008-06-13 04:16:00,1.022,1.022,1.022,1.022,900000.0
2008-06-13 04:17:00,1.02192,1.02198,1.02169,1.02169,34000000.0
2008-06-13 04:18:00,1.02195,1.0221,1.02195,1.0221,4000000.0
2008-06-13 04:19:00,1.0221,1.0221,1.0221,1.0221,1400000.0
2008-06-13 04:20:00,1.02195,1.02195,1.02195,1.02195,2400000.0
2008-06-13 04:21:00,1.02195,1.02195,1.02195,1.02195,800000.0
2008-06-13 04:22:00,1.02185,1.02194,1.02171,1.02173,25648000.0
2008-06-13 04:23:00,1.0221,1.0222,1.0221,1.0222,22600000.0
2008-06-13 04:24:00,1.0222,1.0222,1.0222,1.0222,1900000.0
2008-06-13 04:25:00,1.02195,1.02195,1.02195,1.02195,2700000.0
2008-06-13 04:26:00,1.0222,1.0223,1.0216,1.0216,154100000.0
2008-06-13 04:27:00,1.0216,1.0218,1.0216,1.0216,16700000.0
2008-06-13 04:28:00,1.0216,1.0218,1.0216,1.0218,59000000.0
2008-06-13 04:29:00,1.0219,1.022,1.0219,1.0219,13800000.0
2008-06-13 04:30:00,1.0219,1.0219,1.0219,1.0219,2600000.0
2008-06-13 04:31:00,1.0219,1.0223,1.0219,1.0223,28400000.0
2008-06-13 04:32:00,1.0223,1.0223,1.022,1.0223,60200000.0
2008-06-13 04:33:00,1.0223,1.0223,1.0223,1.0223,5600000.0
2008-06-13 04:34:00,1.022,1.022,1.022,1.022,1800000.0
2008-06-13 04:35:00,1.022,1.0223,1.022,1.0223,8600000.0
2008-06-13 04:36:00,1.0222,1.0222,1.022,1.0222,23900000.0
2008-06-13 04:37:00,1.0219,1.0219,1.0219,1.0219,2400000.0
2008-06-13 04:38:00,1.0219,1.0224,1.0219,1.0224,25500000.0
2008-06-13 04:39:00,1.0224,1.0224,1.0224,1.0224,3200000.0
2008-06-13 04:40:00,1.0224,1.0224,1.0219,1.0223,290100000.0
2008-06-13 04:41:00,1.0222,1.0222,1.0222,1.0222,22900000.0
2008-06-13 04:42:00,1.0222,1.0223,1.0222,1.0223,24300000.0
2008-06-13 04:43:00,1.0223,1.0223,1.0223,1.0223,99800000.0
2008-06-13 04:44:00,1.02195,1.02195,1.02195,1.02195,2700000.0
2008-06-13 04:45:00,1.02195,1.02195,1.0219,1.0219,18700000.0
2008-06-13 04:46:00,1.0219,1.0219,1.0219,1.0219,10900000.0
2008-06-13 04:47:00,1.022,1.0224,1.022,1.0224,23900000.0
2008-06-13 04:48:00,1.0224,1.0224,1.0223,1.0223,6900000.0
2008-06-13 04:49:00,1.02215,1.02215,1.02215,1.02215,1800000.0
2008-06-13 04:50:00,1.02215,1.0225,1.02215,1.0224,24000000.0
2008-06-13 04:51:00,1.0225,1.0226,1.0223,1.0224,31700000.0
2008-06-13 04:52:00,1.0224,1.0224,1.0224,1.0224,11800000.0
2008-06-13 04:53:00,1.0222,1.02232,1.02218,1.02232,43500000.0
2008-06-13 04:54:00,1.02216,1.02216,1.02197,1.02214,58400000.0
2008-06-13 04:55:00,1.0224,1.0224,1.02235,1.0224,4800000.0
2008-06-13 04:56:00,1.0224,1.0224,1.0224,1.0224,1800000.0
2008-06-13 04:57:00,1.0224,1.0224,1.0224,1.0224,13100000.0
2008-06-13 04:58:00,1.0224,1.0224,1.0224,1.0224,13900000.0
2008-06-13 04:59:00,1.0222,1.0222,1.0222,1.0222,300000.0
2008-06-13 05:00:00,1.0224,1.0224,1.0224,1.0224,11000000.0
2008-06-13 05:01:00,1.02215,1.0222,1.02215,1.0222,2800000.0
2008-06-13 05:02:00,1.02209,1.02213,1.02199,1.02199,51700000.0
2008-06-13 05:03:00,1.02215,1.0224,1.0221,1.0224,14100000.0
2008-06-13 05:04:00,1.0226,1.0226,1.0224,1.0224,52500000.0
2008-06-13 05:05:00,1.02235,1.0225,1.02235,1.0225,4800000.0
2008-06-13 05:06:00,1.0224,1.0224,1.0224,1.0224,600000.0
2008-06-13 05:07:00,1.02229,1.02229,1.02218,1.02228,30100000.0
2008-06-13 05:08:00,1.02225,1.02225,1.02225,1.02225,800000.0
2008-06-13 05:09:00,1.02225,1.0224,1.02225,1.0224,2400000.0
2008-06-13 05:10:00,1.0224,1.0224,1.0224,1.0224,300000.0
2008-06-13 05:11:00,1.0223,1.0223,1.0223,1.0223,800000.0
2008-06-13 05:12:00,1.02222,1.02222,1.02202,1.02208,41300000.0
2008-06-13 05:13:00,1.0223,1.0225,1.0223,1.0225,9800000.0
2008-06-13 05:14:00,1.0224,1.0224,1.0224,1.0224,1100000.0
2008-06-13 05:15:00,1.0224,1.0226,1.0224,1.0226,4400000.0
2008-06-13 05:16:00,1.02265,1.02265,1.02265,1.02265,600000.0
2008-06-13 05:17:00,1.02255,1.0227,1.02255,1.02265,5000000.0
2008-06-13 05:18:00,1.0226,1.0226,1.0226,1.0226,2600000.0
2008-06-13 05:19:00,1.02255,1.02265,1.02255,1.02265,600000.0
2008-06-13 05:20:00,1.0225,1.0225,1.0225,1.0225,13200000.0
2008-06-13 05:21:00,1.0224,1.0224,1.0224,1.0224,900000.0
2008-06-13 05:22:00,1.0224,1.0225,1.0224,1.0225,9700000.0
2008-06-13 05:23:00,1.02265,1.0227,1.02265,1.02265,7600000.0
2008-06-13 05:24:00,1.02265,1.02285,1.0226,1.0226,43700000.0
2008-06-13 05:25:00,1.0226,1.0226,1.0226,1.0226,5600000.0
2008-06-13 05:26:00,1.0226,1.0228,1.0226,1.0228,21800000.0
2008-06-13 05:27:00,1.0227,1.0227,1.0227,1.0227,14500000.0
2008-06-13 05:28:00,1.0227,1.0227,1.0227,1.0227,7000000.0
2008-06-13 05:29:00,1.0226,1.0227,1.0226,1.0226,5600000.0
2008-06-13 05:30:00,1.0226,1.0226,1.02245,1.02245,1100000.0
2008-06-13 05:31:00,1.02237,1.02238,1.02225,1.02225,64400000.0
2008-06-13 05:32:00,1.02245,1.02245,1.02245,1.02245,800000.0
2008-06-13 05:33:00,1.02235,1.02249,1.02228,1.02228,117400000.0
2008-06-13 05:34:00,1.0225,1.0225,1.0224,1.0224,43700000.0
2008-06-13 05:35:00,1.0224,1.0224,1.0224,1.0224,10200000.0
2008-06-13 05:36:00,1.0224,1.0224,1.0224,1.0224,15300000.0
2008-06-13 05:37:00,1.02235,1.0224,1.02235,1.0224,13300000.0
2008-06-13 05:38:00,1.02211,1.02224,1.02201,1.02221,78500000.0
2008-06-13 05:39:00,1.02235,1.0224,1.02235,1.0224,4400000.0
2008-06-13 05:40:00,1.02235,1.0225,1.02235,1.0225,20800000.0
2008-06-13 05:41:00,1.0225,1.0225,1.0225,1.0225,3100000.0
2008-06-13 05:42:00,1.0225,1.0225,1.0225,1.0225,1600000.0
2008-06-13 05:43:00,1.0225,1.0225,1.0225,1.0225,300000.0
2008-06-13 05:44:00,1.02218,1.02228,1.02217,1.02225,7000000.0
2008-06-13 05:45:00,1.0225,1.0225,1.0224,1.0224,27300000.0
2008-06-13 05:46:00,1.0224,1.0224,1.0224,1.0224,3800000.0
2008-06-13 05:47:00,1.0224,1.02295,1.0222,1.0226,101400001.0
2008-06-13 05:48:00,1.0226,1.0226,1.0223,1.0223,127399998.0
2008-06-13 05:49:00,1.0223,1.0223,1.0223,1.0223,17000000.0
2008-06-13 05:50:00,1.0223,1.0223,1.0223,1.0223,9700000.0
2008-06-13 05:51:00,1.0223,1.0223,1.022,1.0222,110400000.0
2008-06-13 05:52:00,1.0222,1.0226,1.0221,1.0225,152100001.0
2008-06-13 05:53:00,1.0225,1.0226,1.0225,1.0226,1400000.0
2008-06-13 05:54:00,1.0226,1.0228,1.0226,1.0228,46100000.0
2008-06-13 05:55:00,1.0228,1.0228,1.0226,1.0228,17900000.0
2008-06-13 05:56:00,1.0227,1.0227,1.0225,1.0226,51600000.0
2008-06-13 05:57:00,1.0225,1.0226,1.0222,1.0222,80800000.0
2008-06-13 05:58:00,1.0222,1.0227,1.0222,1.0225,71800000.0
2008-06-13 05:59:00,1.0225,1.0226,1.0224,1.0226,5500000.0
2008-06-13 06:00:00,1.0227,1.0227,1.0225,1.0225,2700000.0
2008-06-13 06:01:00,1.0225,1.0226,1.0224,1.0226,6600000.0
2008-06-13 06:02:00,1.0227,1.02325,1.0225,1.0226,81700000.0
2008-06-13 06:03:00,1.0226,1.0227,1.0226,1.0227,30100000.0
2008-06-13 06:04:00,1.0225,1.0226,1.0225,1.0226,1200000.0
2008-06-13 06:05:00,1.0227,1.023,1.0227,1.023,4400000.0
2008-06-13 06:06:00,1.023,1.023,1.0229,1.023,1900000.0
2008-06-13 06:07:00,1.023,1.0231,1.0223,1.0223,71200000.0
2008-06-13 06:08:00,1.0223,1.0228,1.0223,1.0226,78600000.0
2008-06-13 06:09:00,1.0223,1.0223,1.0223,1.0223,2800000.0
2008-06-13 06:10:00,1.02255,1.0228,1.02235,1.0226,88200000.0
2008-06-13 06:11:00,1.0226,1.0226,1.0225,1.0225,273299999.0
2008-06-13 06:12:00,1.0225,1.0227,1.0225,1.0226,210799999.0
2008-06-13 06:13:00,1.0226,1.0227,1.0226,1.0227,229800000.0
2008-06-13 06:14:00,1.0227,1.0229,1.0227,1.0229,167000001.0
2008-06-13 06:15:00,1.0229,1.0229,1.02285,1.0229,15400000.0
2008-06-13 06:16:00,1.02285,1.023,1.0228,1.0229,129799998.0
2008-06-13 06:17:00,1.0229,1.0229,1.0228,1.0229,96700000.0
2008-06-13 06:18:00,1.0229,1.023,1.0229,1.023,11800000.0
2008-06-13 06:19:00,1.023,1.023,1.023,1.023,8900000.0
2008-06-13 06:20:00,1.023,1.02305,1.023,1.02305,34200000.0
2008-06-13 06:21:00,1.0231,1.0234,1.0231,1.0234,45400000.0
2008-06-13 06:22:00,1.0232,1.0234,1.0232,1.0234,23000001.0
2008-06-13 06:23:00,1.0234,1.0234,1.023,1.0231,77400000.0
2008-06-13 06:24:00,1.0231,1.0231,1.0231,1.0231,7800000.0
2008-06-13 06:25:00,1.02299,1.02299,1.02278,1.02299,10800000.0
2008-06-13 06:26:00,1.0231,1.0232,1.0231,1.0232,18600000.0
2008-06-13 06:27:00,1.0232,1.0232,1.0232,1.0232,2400000.0
2008-06-13 06:28:00,1.02295,1.0232,1.02295,1.0232,8200000.0
2008-06-13 06:29:00,1.0232,1.0232,1.0232,1.0232,2600000.0
2008-06-13 06:30:00,1.0232,1.0232,1.0232,1.0232,8400000.0
2008-06-13 06:31:00,1.0232,1.0234,1.0232,1.0234,20600000.0
2008-06-13 06:32:00,1.0234,1.0234,1.0234,1.0234,16400000.0
2008-06-13 06:33:00,1.0234,1.0234,1.0233,1.0234,51600000.0
2008-06-13 06:34:00,1.0234,1.0234,1.0233,1.0233,154700000.0
2008-06-13 06:35:00,1.0236,1.0236,1.0236,1.0236,57600.0
2008-06-13 06:36:00,1.02325,1.02335,1.02305,1.02335,3400000.0
2008-06-13 06:37:00,1.02305,1.02335,1.02305,1.02335,1200000.0
2008-06-13 06:38:00,1.02305,1.0236,1.02305,1.0236,1257600.0
2008-06-13 06:39:00,1.0233,1.0233,1.023,1.0233,2700000.0
2008-06-13 06:40:00,1.0233,1.0233,1.0233,1.0233,1200000.0
2008-06-13 06:41:00,1.023,1.0236,1.023,1.0236,3206400.0
2008-06-13 06:42:00,1.0236,1.0236,1.0236,1.0236,403200.0
2008-06-13 06:43:00,1.0236,1.0236,1.0236,1.0236,633600.0
2008-06-13 06:44:00,1.0236,1.0236,1.0232,1.0235,18560800.0
2008-06-13 06:45:00,1.0234,1.0234,1.0232,1.0232,33800000.0
2008-06-13 06:46:00,1.0232,1.0232,1.0232,1.0232,52000000.0
2008-06-13 06:47:00,1.0232,1.0232,1.0232,1.0232,58900000.0
2008-06-13 06:48:00,1.0232,1.0232,1.0232,1.0232,52500000.0
2008-06-13 06:49:00,1.0232,1.0232,1.0232,1.0232,78700000.0
2008-06-13 06:50:00,1.0232,1.0232,1.0232,1.0232,83700000.0
2008-06-13 06:51:00,1.0232,1.0232,1.0232,1.0232,12800000.0
2008-06-13 06:52:00,1.0232,1.0232,1.02305,1.0232,3300000.0
2008-06-13 06:53:00,1.02305,1.02305,1.02305,1.02305,1900000.0
2008-06-13 06:54:00,1.0232,1.0232,1.0232,1.0232,11800000.0
2008-06-13 06:55:00,1.023,1.02305,1.023,1.023,11800000.0
2008-06-13 06:56:00,1.02295,1.02295,1.02295,1.02295,9000000.0
2008-06-13 06:57:00,1.02295,1.0232,1.02295,1.0232,18400000.0
2008-06-13 06:58:00,1.0231,1.02313,1.02305,1.02308,55400000.0
2008-06-13 06:59:00,1.0232,1.0232,1.0232,1.0232,5500000.0
2008-06-13 07:00:00,1.0232,1.0232,1.0232,1.0232,31699999.0
2008-06-13 07:01:00,1.02297,1.0232,1.02297,1.02312,35600000.0
2008-06-13 07:02:00,1.023,1.023,1.023,1.023,800000.0
2008-06-13 07:03:00,1.02297,1.02316,1.02283,1.02283,43600000.0
2008-06-13 07:04:00,1.0231,1.0231,1.02294,1.02305,34600000.0
2008-06-13 07:05:00,1.02315,1.02315,1.0231,1.02313,9000000.0
2008-06-13 07:06:00,1.023,1.0232,1.023,1.0231,42400000.0
2008-06-13 07:07:00,1.0231,1.0231,1.0231,1.0231,12100000.0
2008-06-13 07:08:00,1.0231,1.0232,1.0231,1.0232,20500000.0
2008-06-13 07:09:00,1.02295,1.0232,1.02295,1.0231,311899997.0
2008-06-13 07:10:00,1.0231,1.0231,1.0231,1.0231,73000000.0
2008-06-13 07:11:00,1.0231,1.0231,1.0231,1.0231,13900000.0
2008-06-13 07:12:00,1.0231,1.0234,1.0231,1.0231,75299999.0
2008-06-13 07:13:00,1.0231,1.0231,1.02295,1.02295,13200000.0
2008-06-13 07:14:00,1.0231,1.0232,1.0231,1.0232,3400000.0
2008-06-13 07:15:00,1.0232,1.0232,1.0232,1.0232,3700000.0
2008-06-13 07:16:00,1.0232,1.0232,1.023,1.0232,15200000.0
2008-06-13 07:17:00,1.0232,1.0232,1.02305,1.0232,12800000.0
2008-06-13 07:18:00,1.0232,1.0232,1.0232,1.0232,13400000.0
2008-06-13 07:19:00,1.0232,1.0232,1.0232,1.0232,9800000.0
2008-06-13 07:20:00,1.0232,1.0232,1.0231,1.0231,35400000.0
2008-06-13 07:21:00,1.0231,1.0231,1.0231,1.0231,10600000.0
2008-06-13 07:22:00,1.02305,1.0231,1.023,1.0231,32400001.0
2008-06-13 07:23:00,1.0231,1.0231,1.023,1.0231,30700001.0
2008-06-13 07:24:00,1.0231,1.0231,1.0231,1.0231,1400000.0
2008-06-13 07:25:00,1.023,1.0231,1.023,1.0231,60800002.0
2008-06-13 07:26:00,1.023,1.0231,1.023,1.0231,30900001.0
2008-06-13 07:27:00,1.0231,1.0231,1.0231,1.0231,4900000.0
2008-06-13 07:28:00,1.0231,1.0231,1.023,1.023,90500003.0
2008-06-13 07:29:00,1.023,1.0232,1.023,1.0232,66200002.0
2008-06-13 07:30:00,1.02315,1.0232,1.0225,1.0229,351300000.0
2008-06-13 07:31:00,1.0229,1.0229,1.0228,1.0228,38000000.0
2008-06-13 07:32:00,1.0227,1.0227,1.0227,1.0227,57400000.0
2008-06-13 07:33:00,1.0227,1.0228,1.0227,1.0228,52900000.0
2008-06-13 07:34:00,1.0228,1.0228,1.0228,1.0228,600000.0
2008-06-13 07:35:00,1.0228,1.0228,1.0228,1.0228,300000.0
2008-06-13 07:36:00,1.0227,1.0228,1.0227,1.0228,39200000.0
2008-06-13 07:37:00,1.0228,1.0228,1.0226,1.0226,1100000.0
2008-06-13 07:38:00,1.02254,1.02271,1.02254,1.02262,29718000.0
2008-06-13 07:39:00,1.0226,1.0228,1.0226,1.0228,31700000.0
2008-06-13 07:40:00,1.0228,1.0228,1.0228,1.0228,20000000.0
2008-06-13 07:41:00,1.0228,1.0228,1.0228,1.0228,44500000.0
2008-06-13 07:42:00,1.0228,1.0228,1.0228,1.0228,81000000.0
2008-06-13 07:43:00,1.0228,1.0228,1.0227,1.0227,14800000.0
2008-06-13 07:44:00,1.0227,1.0227,1.0227,1.0227,12200000.0
2008-06-13 07:45:00,1.0228,1.0229,1.0228,1.0229,77300000.0
2008-06-13 07:46:00,1.0229,1.0229,1.0225,1.0225,337200002.0
2008-06-13 07:47:00,1.0225,1.0226,1.0225,1.0226,21900000.0
2008-06-13 07:48:00,1.0226,1.0227,1.02235,1.0227,6000000.0
2008-06-13 07:49:00,1.0227,1.0229,1.0227,1.0228,85000000.0
2008-06-13 07:50:00,1.0228,1.0228,1.0225,1.0227,42300000.0
2008-06-13 07:51:00,1.0225,1.0225,1.0225,1.0225,125500000.0
2008-06-13 07:52:00,1.0226,1.0226,1.0225,1.0225,9400000.0
2008-06-13 07:53:00,1.0225,1.0225,1.0223,1.0223,10100000.0
2008-06-13 07:54:00,1.02203,1.02233,1.02176,1.0221,8400000.0
2008-06-13 07:55:00,1.02227,1.02252,1.02215,1.02215,21700000.0
2008-06-13 07:56:00,1.02225,1.02225,1.02198,1.02219,8400000.0
2008-06-13 07:57:00,1.0223,1.0225,1.0223,1.0225,26300000.0
2008-06-13 07:58:00,1.02222,1.02234,1.02191,1.02234,61100000.0
2008-06-13 07:59:00,1.02225,1.02225,1.02225,1.02225,800000.0
2008-06-13 08:00:00,1.0224,1.0225,1.0224,1.0225,76600000.0
2008-06-13 08:01:00,1.0225,1.0225,1.0225,1.0225,26100000.0
2008-06-13 08:02:00,1.0224,1.0225,1.0224,1.0225,18900000.0
2008-06-13 08:03:00,1.0226,1.0226,1.0225,1.0225,24500000.0
2008-06-13 08:04:00,1.0224,1.0225,1.0224,1.0225,17000000.0
2008-06-13 08:05:00,1.0225,1.02255,1.0225,1.0225,190700000.0
2008-06-13 08:06:00,1.0225,1.0225,1.0225,1.0225,28300000.0
2008-06-13 08:07:00,1.0225,1.0225,1.0225,1.0225,800000.0
2008-06-13 08:08:00,1.0225,1.0225,1.0225,1.0225,2400000.0
2008-06-13 08:09:00,1.0225,1.0227,1.0225,1.0225,235999999.0
2008-06-13 08:10:00,1.0226,1.0226,1.0225,1.0225,70400001.0
2008-06-13 08:11:00,1.0225,1.0226,1.0225,1.0225,548800000.0
2008-06-13 08:12:00,1.02255,1.02255,1.0225,1.0225,56200000.0
2008-06-13 08:13:00,1.02255,1.0226,1.02255,1.02255,11300000.0
2008-06-13 08:14:00,1.02255,1.02255,1.02255,1.02255,1600000.0
2008-06-13 08:15:00,1.02255,1.02255,1.02255,1.02255,800000.0
2008-06-13 08:16:00,1.02255,1.02265,1.02255,1.02265,16500000.0
2008-06-13 08:17:00,1.0227,1.0228,1.0225,1.0228,113900000.0
2008-06-13 08:18:00,1.0227,1.0234,1.0226,1.0232,95800000.0
2008-06-13 08:19:00,1.0232,1.0234,1.0231,1.0234,126200000.0
2008-06-13 08:20:00,1.0233,1.0233,1.02305,1.0233,53200000.0
2008-06-13 08:21:00,1.0233,1.0233,1.0232,1.0233,48100000.0
2008-06-13 08:22:00,1.0233,1.0233,1.0232,1.0232,17700000.0
2008-06-13 08:23:00,1.0232,1.0234,1.0232,1.0232,80900000.0
2008-06-13 08:24:00,1.0232,1.0232,1.0232,1.0232,25500000.0
2008-06-13 08:25:00,1.0232,1.0232,1.0232,1.0232,2800000.0
2008-06-13 08:26:00,1.0232,1.0232,1.0231,1.0231,67300000.0
2008-06-13 08:27:00,1.0231,1.0231,1.0231,1.0231,800000.0
2008-06-13 08:28:00,1.0231,1.0231,1.02305,1.02305,2400000.0
2008-06-13 08:29:00,1.02305,1.02305,1.02305,1.02305,1600000.0
2008-06-13 08:30:00,1.02305,1.0232,1.02305,1.0231,76600000.0
2008-06-13 08:31:00,1.0231,1.0231,1.0231,1.0231,35200000.0
2008-06-13 08:32:00,1.0231,1.0231,1.0231,1.0231,22400000.0
2008-06-13 08:33:00,1.0231,1.0231,1.0231,1.0231,13400000.0
2008-06-13 08:34:00,1.0231,1.0231,1.0231,1.0231,7000000.0
2008-06-13 08:35:00,1.02305,1.0231,1.02305,1.0231,2900000.0
2008-06-13 08:36:00,1.0231,1.0231,1.0229,1.023,18200000.0
2008-06-13 08:37:00,1.023,1.023,1.02295,1.02295,2100000.0
2008-06-13 08:38:00,1.02295,1.023,1.0228,1.0228,19200000.0
2008-06-13 08:39:00,1.0228,1.0229,1.0223,1.0226,111200000.0
2008-06-13 08:40:00,1.0226,1.0226,1.0223,1.0223,21400000.0
2008-06-13 08:41:00,1.02235,1.0226,1.02235,1.0226,17200000.0
2008-06-13 08:42:00,1.0226,1.0226,1.0226,1.0226,12200000.0
2008-06-13 08:43:00,1.0226,1.0226,1.0226,1.0226,4800000.0
2008-06-13 08:44:00,1.02255,1.02255,1.0225,1.0225,1600000.0
2008-06-13 08:45:00,1.02255,1.0226,1.0225,1.0226,9200000.0
2008-06-13 08:46:00,1.02255,1.0226,1.0225,1.0226,7300000.0
2008-06-13 08:47:00,1.02255,1.0226,1.0225,1.0226,4000000.0
2008-06-13 08:48:00,1.0225,1.0226,1.0225,1.0226,10500000.0
2008-06-13 08:49:00,1.0225,1.0227,1.0225,1.0227,8700000.0
2008-06-13 08:50:00,1.0227,1.0227,1.0225,1.0226,13500000.0
2008-06-13 08:51:00,1.0225,1.0226,1.0225,1.0226,16400000.0
2008-06-13 08:52:00,1.0225,1.0225,1.02245,1.0225,3700000.0
2008-06-13 08:53:00,1.02245,1.0225,1.02245,1.02245,4000000.0
2008-06-13 08:54:00,1.02245,1.0227,1.02245,1.0227,9200000.0
2008-06-13 08:55:00,1.0227,1.0227,1.0225,1.0225,9100000.0
2008-06-13 08:56:00,1.0224,1.02245,1.0224,1.02245,5400000.0
2008-06-13 08:57:00,1.0225,1.0228,1.0225,1.0227,39800000.0
2008-06-13 08:58:00,1.0226,1.02265,1.0226,1.0226,8800000.0
2008-06-13 08:59:00,1.0226,1.0227,1.02255,1.0227,13900000.0
2008-06-13 09:00:00,1.0227,1.0229,1.0227,1.02285,44200000.0
2008-06-13 09:01:00,1.02285,1.0231,1.0228,1.0231,45300000.0
2008-06-13 09:02:00,1.023,1.0232,1.0229,1.0229,84300000.0
2008-06-13 09:03:00,1.02285,1.02295,1.0227,1.0227,26600000.0
2008-06-13 09:04:00,1.0227,1.0227,1.0225,1.02255,56800000.0
2008-06-13 09:05:00,1.02255,1.0228,1.02255,1.0228,42400000.0
2008-06-13 09:06:00,1.0228,1.0229,1.0228,1.0229,16200000.0
2008-06-13 09:07:00,1.0229,1.023,1.0229,1.023,21100000.0
2008-06-13 09:08:00,1.023,1.0232,1.023,1.02315,14900000.0
2008-06-13 09:09:00,1.02315,1.0233,1.02315,1.0232,35700000.0
2008-06-13 09:10:00,1.0232,1.0233,1.0232,1.0232,34300000.0
2008-06-13 09:11:00,1.0232,1.0233,1.0232,1.0232,18700000.0
2008-06-13 09:12:00,1.0232,1.0233,1.0232,1.02325,19700000.0
2008-06-13 09:13:00,1.02315,1.02325,1.02315,1.02325,6100000.0
2008-06-13 09:14:00,1.0233,1.0233,1.0233,1.0233,7200000.0
2008-06-13 09:15:00,1.0233,1.0233,1.0233,1.0233,1600000.0
2008-06-13 09:16:00,1.02335,1.0238,1.02335,1.0236,39900000.0
2008-06-13 09:17:00,1.0235,1.0238,1.0235,1.0236,15000000.0
2008-06-13 09:18:00,1.02355,1.02355,1.02355,1.02355,1600000.0
2008-06-13 09:19:00,1.02355,1.02365,1.0235,1.02365,25600000.0
2008-06-13 09:20:00,1.02365,1.02365,1.02365,1.02365,3600000.0
2008-06-13 09:21:00,1.02365,1.02365,1.02325,1.02325,15500000.0
2008-06-13 09:22:00,1.02325,1.02325,1.0231,1.0231,26000000.0
2008-06-13 09:23:00,1.02315,1.0232,1.023,1.023,136600000.0
2008-06-13 09:24:00,1.023,1.02305,1.0229,1.023,21800000.0
2008-06-13 09:25:00,1.023,1.023,1.0228,1.0229,44000000.0
2008-06-13 09:26:00,1.0229,1.0229,1.0228,1.0228,19600000.0
2008-06-13 09:27:00,1.0227,1.0227,1.0227,1.0227,14400000.0
2008-06-13 09:28:00,1.0227,1.0227,1.0227,1.0227,3900000.0
2008-06-13 09:29:00,1.0226,1.0226,1.0226,1.0226,800000.0
2008-06-13 09:30:00,1.0226,1.0227,1.0225,1.0226,34000000.0
2008-06-13 09:31:00,1.0226,1.0226,1.02245,1.02245,4500000.0
2008-06-13 09:32:00,1.02245,1.0227,1.02245,1.0227,18800000.0
2008-06-13 09:33:00,1.02275,1.0228,1.0225,1.0226,22000000.0
2008-06-13 09:34:00,1.0226,1.02295,1.0225,1.02265,24400000.0
2008-06-13 09:35:00,1.02265,1.02285,1.02265,1.02265,8300000.0
2008-06-13 09:36:00,1.02275,1.0228,1.02275,1.02275,19700000.0
2008-06-13 09:37:00,1.02275,1.0228,1.0227,1.02275,15600000.0
2008-06-13 09:38:00,1.0227,1.0227,1.0227,1.0227,8500000.0
2008-06-13 09:39:00,1.0227,1.0229,1.0227,1.0229,16000000.0
2008-06-13 09:40:00,1.0229,1.0229,1.02285,1.02285,2100000.0
2008-06-13 09:41:00,1.0229,1.023,1.0229,1.023,12200000.0
2008-06-13 09:42:00,1.023,1.023,1.02295,1.023,22200000.0
2008-06-13 09:43:00,1.023,1.023,1.023,1.023,15800000.0
2008-06-13 09:44:00,1.023,1.023,1.02295,1.023,6800000.0
2008-06-13 09:45:00,1.023,1.023,1.02295,1.023,11000000.0
2008-06-13 09:46:00,1.023,1.023,1.02295,1.023,5400000.0
2008-06-13 09:47:00,1.023,1.023,1.023,1.023,800000.0
2008-06-13 09:48:00,1.023,1.023,1.023,1.023,800000.0
2008-06-13 09:49:00,1.02305,1.0232,1.023,1.0232,13000000.0
2008-06-13 09:50:00,1.0232,1.0232,1.02315,1.02315,3500000.0
2008-06-13 09:51:00,1.0231,1.0233,1.02305,1.02305,49700000.0
2008-06-13 09:52:00,1.02305,1.0231,1.023,1.02305,30000000.0
2008-06-13 09:53:00,1.023,1.0231,1.023,1.023,25000000.0
2008-06-13 09:54:00,1.02305,1.02305,1.023,1.023,6000000.0
2008-06-13 09:55:00,1.0229,1.023,1.0229,1.023,17100000.0
2008-06-13 09:56:00,1.0229,1.0231,1.0229,1.0231,49100000.0
2008-06-13 09:57:00,1.0231,1.0231,1.02305,1.02305,28400000.0
2008-06-13 09:58:00,1.023,1.02305,1.023,1.02305,7500000.0
2008-06-13 09:59:00,1.023,1.0233,1.02295,1.0231,40300000.0
2008-06-13 10:00:00,1.0231,1.02365,1.0231,1.02365,38700000.0
2008-06-13 10:01:00,1.0236,1.02365,1.0236,1.0236,3600000.0
2008-06-13 10:02:00,1.0236,1.0236,1.02335,1.02345,17000000.0
2008-06-13 10:03:00,1.0234,1.0237,1.0234,1.0236,26500000.0
2008-06-13 10:04:00,1.0236,1.0236,1.02355,1.02355,5400000.0
2008-06-13 10:05:00,1.0235,1.02365,1.0234,1.02365,61900000.0
2008-06-13 10:06:00,1.02365,1.0237,1.02365,1.0237,14600000.0
2008-06-13 10:07:00,1.0237,1.0238,1.02365,1.0238,11200000.0
2008-06-13 10:08:00,1.0238,1.0238,1.0237,1.0237,23100000.0
2008-06-13 10:09:00,1.02365,1.0238,1.0236,1.02375,20800000.0
2008-06-13 10:10:00,1.02375,1.0238,1.0237,1.0238,19700000.0
2008-06-13 10:11:00,1.0237,1.02395,1.0237,1.02395,52300000.0
2008-06-13 10:12:00,1.02395,1.02395,1.0237,1.02385,29700000.0
2008-06-13 10:13:00,1.0236,1.02375,1.0231,1.0237,65800000.0
2008-06-13 10:14:00,1.02365,1.0237,1.0236,1.02365,9200000.0
2008-06-13 10:15:00,1.02375,1.0243,1.02365,1.02365,40300000.0
2008-06-13 10:16:00,1.0237,1.0237,1.02365,1.02365,5400000.0
2008-06-13 10:17:00,1.0235,1.0239,1.0235,1.0239,43800000.0
2008-06-13 10:18:00,1.0239,1.0243,1.0237,1.0239,65600000.0
2008-06-13 10:19:00,1.0238,1.0239,1.0235,1.0235,52700000.0
2008-06-13 10:20:00,1.0235,1.0235,1.023,1.02305,81100000.0
2008-06-13 10:21:00,1.02305,1.02315,1.0229,1.023,80800000.0
2008-06-13 10:22:00,1.02305,1.02305,1.02305,1.02305,1000000.0
2008-06-13 10:23:00,1.023,1.0231,1.023,1.023,21400000.0
2008-06-13 10:24:00,1.023,1.02335,1.023,1.02335,9600000.0
2008-06-13 10:25:00,1.0234,1.02345,1.0234,1.02345,3600000.0
2008-06-13 10:26:00,1.0235,1.0244,1.0235,1.0244,37900000.0
2008-06-13 10:27:00,1.0244,1.0244,1.0239,1.0241,38600000.0
2008-06-13 10:28:00,1.0241,1.0241,1.02365,1.0238,24700000.0
2008-06-13 10:29:00,1.02385,1.02395,1.02385,1.02385,12000000.0
2008-06-13 10:30:00,1.02385,1.02385,1.02375,1.02375,4700000.0
2008-06-13 10:31:00,1.02385,1.02385,1.02385,1.02385,900000.0
2008-06-13 10:32:00,1.02375,1.02375,1.02375,1.02375,2000000.0
2008-06-13 10:33:00,1.0238,1.0238,1.0238,1.0238,6100000.0
2008-06-13 10:34:00,1.0238,1.024,1.0238,1.024,4600000.0
2008-06-13 10:35:00,1.024,1.0241,1.02385,1.024,14100000.0
2008-06-13 10:36:00,1.024,1.024,1.02365,1.02365,14800000.0
2008-06-13 10:37:00,1.0237,1.0237,1.0237,1.0237,8200000.0
2008-06-13 10:38:00,1.0237,1.0237,1.02365,1.0237,105700000.0
2008-06-13 10:39:00,1.0237,1.0238,1.02365,1.02365,150500000.0
2008-06-13 10:40:00,1.0237,1.0237,1.02365,1.02365,4600000.0
2008-06-13 10:41:00,1.02365,1.0237,1.02365,1.0237,1800000.0
2008-06-13 10:42:00,1.02365,1.02365,1.0236,1.0236,2000000.0
2008-06-13 10:43:00,1.0237,1.0238,1.02365,1.0238,38100000.0
2008-06-13 10:44:00,1.0238,1.024,1.0237,1.0239,107300000.0
2008-06-13 10:45:00,1.0239,1.0239,1.02375,1.0239,41300000.0
2008-06-13 10:46:00,1.0239,1.0241,1.0239,1.024,16100000.0
2008-06-13 10:47:00,1.0239,1.024,1.0239,1.024,18200000.0
2008-06-13 10:48:00,1.02395,1.024,1.02395,1.024,6900000.0
2008-06-13 10:49:00,1.024,1.0243,1.024,1.0243,18900000.0
2008-06-13 10:50:00,1.0243,1.0244,1.0242,1.0244,42400000.0
2008-06-13 10:51:00,1.0244,1.0244,1.024,1.0241,58700000.0
2008-06-13 10:52:00,1.0241,1.0242,1.0241,1.0241,7600000.0
2008-06-13 10:53:00,1.0241,1.0242,1.0241,1.0242,11600000.0
2008-06-13 10:54:00,1.0241,1.0246,1.0241,1.0245,107099999.0
2008-06-13 10:55:00,1.0245,1.0254,1.0245,1.0254,72800000.0
2008-06-13 10:56:00,1.0254,1.0256,1.0253,1.0254,35100000.0
2008-06-13 10:57:00,1.0254,1.0255,1.02475,1.0255,50700000.0
2008-06-13 10:58:00,1.0255,1.0255,1.02455,1.0252,59000000.0
2008-06-13 10:59:00,1.0252,1.0252,1.0251,1.0251,20800000.0
2008-06-13 11:00:00,1.0251,1.0252,1.02475,1.02485,49800000.0
2008-06-13 11:01:00,1.02485,1.02505,1.0248,1.02505,13100000.0
2008-06-13 11:02:00,1.02495,1.02495,1.0243,1.02475,58000000.0
2008-06-13 11:03:00,1.02475,1.0249,1.02445,1.02475,77200000.0
2008-06-13 11:04:00,1.02485,1.02495,1.0246,1.0247,44900000.0
2008-06-13 11:05:00,1.0247,1.0248,1.02465,1.02465,44200000.0
2008-06-13 11:06:00,1.0246,1.0247,1.0245,1.0245,15700000.0
2008-06-13 11:07:00,1.0245,1.02465,1.0245,1.02465,4500000.0
2008-06-13 11:08:00,1.0246,1.02465,1.0245,1.02455,52100000.0
2008-06-13 11:09:00,1.02465,1.0248,1.0245,1.0248,56400000.0
2008-06-13 11:10:00,1.0248,1.0249,1.0245,1.0247,59800000.0
2008-06-13 11:11:00,1.0247,1.02475,1.0245,1.0247,69200000.0
2008-06-13 11:12:00,1.0247,1.0247,1.0247,1.0247,4800000.0
2008-06-13 11:13:00,1.0249,1.0249,1.0245,1.0246,94300000.0
2008-06-13 11:14:00,1.02485,1.0255,1.0246,1.0255,126700000.0
2008-06-13 11:15:00,1.0255,1.0256,1.0252,1.0255,23200000.0
2008-06-13 11:16:00,1.0255,1.02555,1.0252,1.0254,34800000.0
2008-06-13 11:17:00,1.0254,1.0257,1.02525,1.0256,34500000.0
2008-06-13 11:18:00,1.0256,1.0258,1.02545,1.02565,45300000.0
2008-06-13 11:19:00,1.0257,1.0261,1.0256,1.02565,51100000.0
2008-06-13 11:20:00,1.0257,1.0258,1.0256,1.0257,25600000.0
2008-06-13 11:21:00,1.0257,1.0257,1.0256,1.0256,25400000.0
2008-06-13 11:22:00,1.02565,1.0257,1.0256,1.0257,19200000.0
2008-06-13 11:23:00,1.0256,1.0257,1.0256,1.02565,32100000.0
2008-06-13 11:24:00,1.02565,1.026,1.0256,1.0256,54200000.0
2008-06-13 11:25:00,1.02555,1.02555,1.02505,1.02515,27800000.0
2008-06-13 11:26:00,1.0253,1.0255,1.0253,1.02545,21100000.0
2008-06-13 11:27:00,1.02545,1.02545,1.025,1.0251,56700000.0
2008-06-13 11:28:00,1.0251,1.02595,1.0251,1.02585,70800000.0
2008-06-13 11:29:00,1.02565,1.02565,1.0253,1.0256,31600000.0
2008-06-13 11:30:00,1.02565,1.0258,1.02555,1.02555,31400000.0
2008-06-13 11:31:00,1.0259,1.02615,1.0257,1.026,86000000.0
2008-06-13 11:32:00,1.026,1.0261,1.026,1.0261,32500000.0
2008-06-13 11:33:00,1.0261,1.0261,1.0261,1.0261,53100000.0
2008-06-13 11:34:00,1.0261,1.0261,1.0257,1.0259,54400000.0
2008-06-13 11:35:00,1.0259,1.026,1.0256,1.02595,67900000.0
2008-06-13 11:36:00,1.0259,1.02655,1.0259,1.02625,80300000.0
2008-06-13 11:37:00,1.0265,1.027,1.02645,1.0266,78100000.0
2008-06-13 11:38:00,1.02665,1.02665,1.0266,1.0266,27100000.0
2008-06-13 11:39:00,1.0266,1.0266,1.0264,1.0265,62400000.0
2008-06-13 11:40:00,1.0265,1.0266,1.0264,1.0264,47500000.0
2008-06-13 11:41:00,1.0264,1.0266,1.02635,1.0266,24800000.0
2008-06-13 11:42:00,1.0266,1.0267,1.0265,1.0266,30700000.0
2008-06-13 11:43:00,1.0266,1.0266,1.0264,1.0265,24900000.0
2008-06-13 11:44:00,1.02645,1.02645,1.0264,1.0264,12000000.0
2008-06-13 11:45:00,1.0264,1.0264,1.0262,1.02625,44100000.0
2008-06-13 11:46:00,1.0263,1.0263,1.0262,1.0263,45300000.0
2008-06-13 11:47:00,1.0263,1.02635,1.0262,1.02635,46600000.0
2008-06-13 11:48:00,1.02635,1.02635,1.02635,1.02635,5200000.0
2008-06-13 11:49:00,1.0263,1.02665,1.0263,1.0266,33400000.0
2008-06-13 11:50:00,1.0266,1.0267,1.0262,1.0265,80400000.0
2008-06-13 11:51:00,1.0266,1.0267,1.02655,1.0266,19500000.0
2008-06-13 11:52:00,1.0266,1.0267,1.0266,1.0266,36800000.0
2008-06-13 11:53:00,1.0266,1.0267,1.02625,1.02635,32800000.0
2008-06-13 11:54:00,1.02635,1.02655,1.0262,1.02625,56200000.0
2008-06-13 11:55:00,1.0262,1.0262,1.02565,1.02575,28200000.0
2008-06-13 11:56:00,1.0258,1.02585,1.02575,1.02585,12300000.0
2008-06-13 11:57:00,1.02585,1.0264,1.02585,1.0261,69900000.0
2008-06-13 11:58:00,1.0261,1.0262,1.0261,1.0262,15000000.0
2008-06-13 11:59:00,1.0262,1.0262,1.02605,1.0262,7400000.0
2008-06-13 12:00:00,1.0262,1.02635,1.0261,1.02635,111900000.0
2008-06-13 12:01:00,1.02635,1.0264,1.0262,1.0263,78900000.0
2008-06-13 12:02:00,1.0263,1.0267,1.0263,1.0265,80700000.0
2008-06-13 12:03:00,1.02655,1.0267,1.02635,1.0266,36600000.0
2008-06-13 12:04:00,1.02665,1.0269,1.02665,1.02685,40100000.0
2008-06-13 12:05:00,1.02685,1.02685,1.0268,1.0268,19800000.0
2008-06-13 12:06:00,1.0268,1.0268,1.0266,1.0267,61900000.0
2008-06-13 12:07:00,1.0267,1.0267,1.02665,1.0267,22600000.0
2008-06-13 12:08:00,1.0267,1.0267,1.02665,1.02665,11400000.0
2008-06-13 12:09:00,1.02665,1.02665,1.02655,1.0266,7400000.0
2008-06-13 12:10:00,1.0266,1.0266,1.0265,1.0265,7200000.0
2008-06-13 12:11:00,1.0265,1.02655,1.02625,1.0264,18400000.0
2008-06-13 12:12:00,1.0264,1.0264,1.02625,1.02625,1900000.0
2008-06-13 12:13:00,1.02617,1.02625,1.02608,1.02614,121084000.0
2008-06-13 12:14:00,1.0263,1.0264,1.0263,1.0264,18000000.0
2008-06-13 12:15:00,1.0264,1.0264,1.0263,1.0264,59600000.0
2008-06-13 12:16:00,1.0265,1.0273,1.0265,1.0272,67200000.0
2008-06-13 12:17:00,1.0272,1.0272,1.02715,1.02715,24600000.0
2008-06-13 12:18:00,1.0268,1.027,1.02649,1.02649,60680000.0
2008-06-13 12:19:00,1.02705,1.0273,1.02705,1.0271,16200000.0
2008-06-13 12:20:00,1.0272,1.0272,1.0271,1.0272,22900000.0
2008-06-13 12:21:00,1.02715,1.02715,1.02705,1.0271,27400000.0
2008-06-13 12:22:00,1.02705,1.0272,1.027,1.0272,27500000.0
2008-06-13 12:23:00,1.02725,1.0274,1.02715,1.0273,74500000.0
2008-06-13 12:24:00,1.0273,1.0274,1.0271,1.02715,70100000.0
2008-06-13 12:25:00,1.02715,1.0272,1.02715,1.02715,14400000.0
2008-06-13 12:26:00,1.0271,1.0272,1.0271,1.0272,56500000.0
2008-06-13 12:27:00,1.0271,1.0271,1.027,1.0271,80200000.0
2008-06-13 12:28:00,1.0271,1.02725,1.027,1.0272,135500000.0
2008-06-13 12:29:00,1.02725,1.0273,1.02725,1.02725,17600000.0
2008-06-13 12:30:00,1.0273,1.0274,1.02715,1.0273,91600000.0
2008-06-13 12:31:00,1.02725,1.0273,1.0271,1.02715,62200000.0
2008-06-13 12:32:00,1.02715,1.0274,1.02715,1.0272,65400000.0
2008-06-13 12:33:00,1.0272,1.0273,1.02705,1.0273,100100000.0
2008-06-13 12:34:00,1.0272,1.0272,1.0272,1.0272,300000.0
2008-06-13 12:35:00,1.0272,1.0272,1.0265,1.0265,300400000.0
2008-06-13 12:36:00,1.0265,1.0266,1.0261,1.0263,176500001.0
2008-06-13 12:37:00,1.0263,1.0264,1.0263,1.0263,73200000.0
2008-06-13 12:38:00,1.0263,1.0264,1.0263,1.0264,19200000.0
2008-06-13 12:39:00,1.0264,1.0264,1.0262,1.0262,19900000.0
2008-06-13 12:40:00,1.0262,1.0264,1.0262,1.02635,55900000.0
2008-06-13 12:41:00,1.0263,1.02705,1.0263,1.02705,76200000.0
2008-06-13 12:42:00,1.027,1.0272,1.0269,1.0269,173500000.0
2008-06-13 12:43:00,1.0268,1.0268,1.0263,1.0267,110000000.0
2008-06-13 12:44:00,1.0267,1.0268,1.0265,1.0265,61000000.0
2008-06-13 12:45:00,1.0265,1.0267,1.0265,1.0267,48500000.0
2008-06-13 12:46:00,1.0267,1.0268,1.0267,1.0267,55900000.0
2008-06-13 12:47:00,1.0267,1.0267,1.0265,1.0266,54000000.0
2008-06-13 12:48:00,1.0266,1.0266,1.0262,1.02635,67700000.0
2008-06-13 12:49:00,1.02635,1.02635,1.0262,1.0262,14400000.0
2008-06-13 12:50:00,1.02615,1.0262,1.02615,1.0262,47900000.0
2008-06-13 12:51:00,1.0262,1.02625,1.0262,1.02625,207600000.0
2008-06-13 12:52:00,1.02625,1.0264,1.026,1.026,119500000.0
2008-06-13 12:53:00,1.026,1.0262,1.026,1.0262,34800000.0
2008-06-13 12:54:00,1.0262,1.0262,1.026,1.026,11300000.0
2008-06-13 12:55:00,1.026,1.0261,1.026,1.0261,8200000.0
2008-06-13 12:56:00,1.0262,1.0262,1.026,1.026,59100000.0
2008-06-13 12:57:00,1.0259,1.0259,1.0255,1.0256,88000000.0
2008-06-13 12:58:00,1.0256,1.0256,1.0255,1.0255,16700000.0
2008-06-13 12:59:00,1.0255,1.0255,1.0255,1.0255,9300000.0
2008-06-13 13:00:00,1.0255,1.02585,1.0255,1.0257,148900000.0
2008-06-13 13:01:00,1.0257,1.0257,1.0255,1.0256,146600000.0
2008-06-13 13:02:00,1.0256,1.0261,1.0256,1.0261,124600000.0
2008-06-13 13:03:00,1.0261,1.0261,1.0258,1.02585,113000001.0
2008-06-13 13:04:00,1.02585,1.02585,1.0258,1.0258,157300000.0
2008-06-13 13:05:00,1.0258,1.026,1.0258,1.0259,147300000.0
2008-06-13 13:06:00,1.0259,1.0261,1.0259,1.026,24400000.0
2008-06-13 13:07:00,1.026,1.0261,1.026,1.0261,16000000.0
2008-06-13 13:08:00,1.0261,1.0261,1.02595,1.02595,1900000.0
2008-06-13 13:09:00,1.026,1.026,1.0259,1.0259,46100000.0
2008-06-13 13:10:00,1.0259,1.0259,1.0258,1.0258,27200000.0
2008-06-13 13:11:00,1.0258,1.0258,1.0258,1.0258,6000000.0
2008-06-13 13:12:00,1.0258,1.0258,1.0255,1.0258,100277087.0
2008-06-13 13:13:00,1.0258,1.0258,1.0257,1.0257,20759636.0
2008-06-13 13:14:00,1.0257,1.02575,1.02555,1.02565,104300000.0
2008-06-13 13:15:00,1.02565,1.0258,1.02565,1.02575,15200000.0
2008-06-13 13:16:00,1.02575,1.02575,1.02565,1.02575,4900000.0
2008-06-13 13:17:00,1.02585,1.02585,1.02585,1.02585,2579522.0
2008-06-13 13:18:00,1.02585,1.02585,1.0255,1.0255,50648805.0
2008-06-13 13:19:00,1.0255,1.0257,1.0253,1.02565,141000001.0
2008-06-13 13:20:00,1.0256,1.0256,1.0253,1.02545,108900000.0
2008-06-13 13:21:00,1.02545,1.0255,1.0253,1.02535,95100000.0
2008-06-13 13:22:00,1.02535,1.0255,1.0253,1.0253,74900000.0
2008-06-13 13:23:00,1.0253,1.0255,1.0251,1.0255,120700000.0
2008-06-13 13:24:00,1.0255,1.0255,1.0251,1.0252,95000000.0
2008-06-13 13:25:00,1.0253,1.0255,1.0253,1.0253,72800000.0
2008-06-13 13:26:00,1.0253,1.0253,1.02515,1.02515,87400000.0
2008-06-13 13:27:00,1.02515,1.0253,1.0251,1.0253,98600000.0
2008-06-13 13:28:00,1.0253,1.0253,1.0252,1.0252,43100000.0
2008-06-13 13:29:00,1.0252,1.0253,1.0249,1.025,297800000.0
2008-06-13 13:30:00,1.025,1.0252,1.025,1.025,184000000.0
2008-06-13 13:31:00,1.025,1.0253,1.025,1.025,150700000.0
2008-06-13 13:32:00,1.025,1.025,1.0247,1.0249,54800000.0
2008-06-13 13:33:00,1.02485,1.0249,1.0247,1.0249,127100000.0
2008-06-13 13:34:00,1.0249,1.0249,1.0248,1.0249,81100000.0
2008-06-13 13:35:00,1.0248,1.0248,1.0248,1.0248,18000000.0
2008-06-13 13:36:00,1.0248,1.0248,1.0247,1.0247,51000000.0
2008-06-13 13:37:00,1.0247,1.02485,1.0247,1.0247,64600000.0
2008-06-13 13:38:00,1.0247,1.025,1.0247,1.0249,183700000.0
2008-06-13 13:39:00,1.0249,1.0249,1.0245,1.0249,131100000.0
2008-06-13 13:40:00,1.0249,1.0249,1.0248,1.0248,62900000.0
2008-06-13 13:41:00,1.0248,1.0248,1.0248,1.0248,24500000.0
2008-06-13 13:42:00,1.0248,1.0248,1.0248,1.0248,34100000.0
2008-06-13 13:43:00,1.0248,1.0249,1.0248,1.0248,191800000.0
2008-06-13 13:44:00,1.0248,1.0248,1.0247,1.0248,46900000.0
2008-06-13 13:45:00,1.0248,1.0248,1.0246,1.0247,82100000.0
2008-06-13 13:46:00,1.0247,1.0247,1.0247,1.0247,22200000.0
2008-06-13 13:47:00,1.0247,1.0247,1.0245,1.0245,199900000.0
2008-06-13 13:48:00,1.0245,1.0251,1.0245,1.025,111800000.0
2008-06-13 13:49:00,1.025,1.0251,1.0248,1.0251,112700000.0
2008-06-13 13:50:00,1.0251,1.0251,1.0248,1.025,188100000.0
2008-06-13 13:51:00,1.025,1.0252,1.025,1.0251,112200000.0
2008-06-13 13:52:00,1.02515,1.0252,1.025,1.02505,190700000.0
2008-06-13 13:53:00,1.02505,1.0252,1.025,1.0251,101400001.0
2008-06-13 13:54:00,1.0251,1.0251,1.0251,1.0251,23700000.0
2008-06-13 13:55:00,1.02505,1.0251,1.025,1.0251,103700000.0
2008-06-13 13:56:00,1.0251,1.0252,1.0251,1.0252,85300000.0
2008-06-13 13:57:00,1.0251,1.0251,1.0251,1.0251,64800000.0
2008-06-13 13:58:00,1.0251,1.0255,1.0251,1.0255,315400000.0
2008-06-13 13:59:00,1.0255,1.0256,1.0255,1.0255,34500000.0
2008-06-13 14:00:00,1.0255,1.0259,1.0255,1.0258,51100000.0
2008-06-13 14:01:00,1.0258,1.0259,1.0256,1.0257,85600000.0
2008-06-13 14:02:00,1.0257,1.0259,1.02555,1.0258,153500000.0
2008-06-13 14:03:00,1.02585,1.0259,1.0255,1.0257,256700000.0
2008-06-13 14:04:00,1.0257,1.0258,1.0257,1.0258,41300000.0
2008-06-13 14:05:00,1.0258,1.0263,1.0258,1.0263,192555200.0
2008-06-13 14:06:00,1.0263,1.0266,1.0263,1.0264,326300000.0
2008-06-13 14:07:00,1.0264,1.0264,1.0259,1.026,132100000.0
2008-06-13 14:08:00,1.026,1.026,1.02575,1.0259,131900000.0
2008-06-13 14:09:00,1.0259,1.0262,1.0259,1.0259,356900000.0
2008-06-13 14:10:00,1.0259,1.026,1.0259,1.026,59800000.0
2008-06-13 14:11:00,1.0259,1.026,1.0259,1.026,13300000.0
2008-06-13 14:12:00,1.026,1.02635,1.026,1.02625,155100000.0
2008-06-13 14:13:00,1.0263,1.0263,1.0262,1.02625,85000000.0
2008-06-13 14:14:00,1.02625,1.02675,1.02625,1.0267,187200001.0
2008-06-13 14:15:00,1.0268,1.0273,1.02675,1.0271,576700000.0
2008-06-13 14:16:00,1.027,1.0272,1.0269,1.0269,428799999.0
2008-06-13 14:17:00,1.0269,1.0272,1.0268,1.0269,344700000.0
2008-06-13 14:18:00,1.0269,1.0269,1.02655,1.02665,149700000.0
2008-06-13 14:19:00,1.02665,1.02675,1.02665,1.0267,83400000.0
2008-06-13 14:20:00,1.0267,1.0267,1.0266,1.0267,730699998.0
2008-06-13 14:21:00,1.0267,1.0267,1.0263,1.0264,326600000.0
2008-06-13 14:22:00,1.0264,1.02665,1.0264,1.02655,158700000.0
2008-06-13 14:23:00,1.02655,1.0267,1.02655,1.0266,71700000.0
2008-06-13 14:24:00,1.0266,1.0267,1.0266,1.02665,17800000.0
2008-06-13 14:25:00,1.02665,1.02665,1.0263,1.0264,59600000.0
2008-06-13 14:26:00,1.0264,1.0265,1.0264,1.0265,115200000.0
2008-06-13 14:27:00,1.0265,1.02665,1.0264,1.0266,114400000.0
2008-06-13 14:28:00,1.0266,1.02675,1.0263,1.0267,252500000.0
2008-06-13 14:29:00,1.0267,1.0269,1.0262,1.0269,82200000.0
2008-06-13 14:30:00,1.0269,1.02695,1.0253,1.0265,264200000.0
2008-06-13 14:31:00,1.0264,1.0267,1.0264,1.0264,227300000.0
2008-06-13 14:32:00,1.02645,1.02645,1.026,1.026,477600000.0
2008-06-13 14:33:00,1.026,1.0262,1.025,1.0251,502200000.0
2008-06-13 14:34:00,1.0251,1.0256,1.02495,1.0256,214100000.0
2008-06-13 14:35:00,1.0256,1.0258,1.0254,1.0257,276700000.0
2008-06-13 14:36:00,1.0257,1.02585,1.0257,1.0258,157400000.0
2008-06-13 14:37:00,1.0258,1.0262,1.0258,1.0262,67300000.0
2008-06-13 14:38:00,1.0262,1.02655,1.0262,1.0265,179600000.0
2008-06-13 14:39:00,1.0265,1.02665,1.0265,1.02665,58100000.0
2008-06-13 14:40:00,1.0267,1.0275,1.0267,1.0272,198400000.0
2008-06-13 14:41:00,1.0272,1.0272,1.0265,1.0268,266700000.0
2008-06-13 14:42:00,1.0268,1.027,1.0266,1.0267,130100000.0
2008-06-13 14:43:00,1.0266,1.0267,1.0261,1.0265,423499999.0
2008-06-13 14:44:00,1.0265,1.0265,1.0261,1.0261,150000000.0
2008-06-13 14:45:00,1.0261,1.02705,1.026,1.02705,65100000.0
2008-06-13 14:46:00,1.02705,1.02705,1.0267,1.0268,141900000.0
2008-06-13 14:47:00,1.0269,1.027,1.0267,1.027,119000000.0
2008-06-13 14:48:00,1.027,1.0272,1.027,1.027,175899999.0
2008-06-13 14:49:00,1.027,1.0272,1.027,1.027,163100000.0
2008-06-13 14:50:00,1.027,1.027,1.0269,1.0269,157699999.0
2008-06-13 14:51:00,1.0269,1.027,1.0268,1.0268,189200000.0
2008-06-13 14:52:00,1.0268,1.0268,1.0268,1.0268,26800000.0
2008-06-13 14:53:00,1.0268,1.0269,1.0266,1.0269,44900000.0
2008-06-13 14:54:00,1.0269,1.0269,1.0266,1.0266,33830050.0
2008-06-13 14:55:00,1.0266,1.0266,1.026,1.026,180000000.0
2008-06-13 14:56:00,1.0261,1.0262,1.0257,1.026,179400000.0
2008-06-13 14:57:00,1.026,1.026,1.0259,1.0259,92600000.0
2008-06-13 14:58:00,1.0259,1.0261,1.0254,1.0255,222045694.0
2008-06-13 14:59:00,1.0255,1.0259,1.0255,1.0257,193700001.0
2008-06-13 15:00:00,1.0257,1.0261,1.0257,1.0258,97200000.0
2008-06-13 15:01:00,1.0258,1.0258,1.0255,1.0256,301900000.0
2008-06-13 15:02:00,1.0256,1.0259,1.0255,1.0257,267900000.0
2008-06-13 15:03:00,1.0257,1.0258,1.02565,1.0258,194800000.0
2008-06-13 15:04:00,1.0258,1.0258,1.0257,1.0257,197100000.0
2008-06-13 15:05:00,1.0257,1.0261,1.0257,1.026,285000001.0
2008-06-13 15:06:00,1.026,1.026,1.026,1.026,94500000.0
2008-06-13 15:07:00,1.026,1.0262,1.026,1.026,105100000.0
2008-06-13 15:08:00,1.026,1.0261,1.02595,1.0261,194800000.0
2008-06-13 15:09:00,1.0261,1.0262,1.0261,1.0262,9300000.0
2008-06-13 15:10:00,1.0262,1.0262,1.0255,1.026,69600000.0
2008-06-13 15:11:00,1.026,1.0262,1.0259,1.0259,100700000.0
2008-06-13 15:12:00,1.0259,1.0264,1.0259,1.0263,217900000.0
2008-06-13 15:13:00,1.0263,1.0264,1.0261,1.0263,96000000.0
2008-06-13 15:14:00,1.0263,1.02645,1.0263,1.02635,63800000.0
2008-06-13 15:15:00,1.02635,1.02635,1.02595,1.026,97000000.0
2008-06-13 15:16:00,1.0261,1.02615,1.026,1.0261,114400000.0
2008-06-13 15:17:00,1.0261,1.0262,1.0261,1.0261,68500000.0
2008-06-13 15:18:00,1.0261,1.0262,1.0261,1.02615,187100000.0
2008-06-13 15:19:00,1.0261,1.02625,1.0259,1.02605,209000000.0
2008-06-13 15:20:00,1.02605,1.0263,1.02605,1.0263,212400000.0
2008-06-13 15:21:00,1.0262,1.0264,1.0262,1.0263,120700000.0
2008-06-13 15:22:00,1.0263,1.0264,1.0262,1.0263,46000000.0
2008-06-13 15:23:00,1.0263,1.0264,1.0262,1.0263,72300000.0
2008-06-13 15:24:00,1.0263,1.0264,1.0262,1.0262,124100000.0
2008-06-13 15:25:00,1.0262,1.0263,1.0262,1.0263,160500000.0
2008-06-13 15:26:00,1.0262,1.0264,1.026,1.0262,149600000.0
2008-06-13 15:27:00,1.0262,1.0264,1.0262,1.0263,140700000.0
2008-06-13 15:28:00,1.0263,1.0265,1.0262,1.0263,103000000.0
2008-06-13 15:29:00,1.0263,1.0264,1.0262,1.0264,111600000.0
2008-06-13 15:30:00,1.0264,1.0265,1.0259,1.0259,221599999.0
2008-06-13 15:31:00,1.026,1.0261,1.0259,1.0261,152800000.0
2008-06-13 15:32:00,1.0261,1.0261,1.026,1.0261,102600000.0
2008-06-13 15:33:00,1.0261,1.0261,1.026,1.026,90800000.0
2008-06-13 15:34:00,1.026,1.0262,1.026,1.0261,152000000.0
2008-06-13 15:35:00,1.0261,1.0263,1.0261,1.02615,46500000.0
2008-06-13 15:36:00,1.02615,1.02615,1.026,1.0261,25700000.0
2008-06-13 15:37:00,1.0261,1.0261,1.0261,1.0261,7800000.0
2008-06-13 15:38:00,1.0261,1.0261,1.026,1.026,37300000.0
2008-06-13 15:39:00,1.026,1.026,1.026,1.026,32400000.0
2008-06-13 15:40:00,1.026,1.026,1.026,1.026,206300000.0
2008-06-13 15:41:00,1.026,1.026,1.026,1.026,330400000.0
2008-06-13 15:42:00,1.026,1.026,1.026,1.026,57400000.0
2008-06-13 15:43:00,1.026,1.0262,1.026,1.0261,32000000.0
2008-06-13 15:44:00,1.0261,1.0261,1.0259,1.0259,103200000.0
2008-06-13 15:45:00,1.0259,1.026,1.0259,1.026,200300000.0
2008-06-13 15:46:00,1.026,1.026,1.0259,1.0259,71400000.0
2008-06-13 15:47:00,1.0259,1.026,1.0258,1.0259,148500000.0
2008-06-13 15:48:00,1.0259,1.0261,1.0259,1.0261,211300002.0
2008-06-13 15:49:00,1.0261,1.0262,1.0261,1.0261,14000000.0
2008-06-13 15:50:00,1.0261,1.0262,1.0261,1.0261,11000000.0
2008-06-13 15:51:00,1.0261,1.0265,1.0261,1.0265,49800000.0
2008-06-13 15:52:00,1.0265,1.0265,1.0261,1.0263,365800000.0
2008-06-13 15:53:00,1.0263,1.0264,1.0263,1.0263,197500000.0
2008-06-13 15:54:00,1.0263,1.0264,1.0263,1.0263,58300000.0
2008-06-13 15:55:00,1.0262,1.0263,1.0259,1.0259,64200000.0
2008-06-13 15:56:00,1.0259,1.0261,1.0257,1.0259,175800000.0
2008-06-13 15:57:00,1.0259,1.0261,1.0259,1.026,350100000.0
2008-06-13 15:58:00,1.026,1.0261,1.0259,1.026,160500000.0
2008-06-13 15:59:00,1.026,1.0264,1.026,1.0264,205900000.0
2008-06-13 16:00:00,1.0265,1.0265,1.026,1.0261,126700000.0
2008-06-13 16:01:00,1.0261,1.0262,1.0261,1.0261,187300000.0
2008-06-13 16:02:00,1.0261,1.0262,1.0261,1.0262,45900000.0
2008-06-13 16:03:00,1.0262,1.0263,1.0262,1.0262,27000000.0
2008-06-13 16:04:00,1.0263,1.0264,1.026,1.02615,149000000.0
2008-06-13 16:05:00,1.02615,1.02635,1.02605,1.0262,142200000.0
2008-06-13 16:06:00,1.0262,1.0263,1.0262,1.0263,144400000.0
2008-06-13 16:07:00,1.0263,1.0263,1.0262,1.0263,52300000.0
2008-06-13 16:08:00,1.0263,1.02635,1.0263,1.0263,20800000.0
2008-06-13 16:09:00,1.0263,1.0264,1.02625,1.0263,149700000.0
2008-06-13 16:10:00,1.02635,1.0264,1.0262,1.0263,35400000.0
2008-06-13 16:11:00,1.0263,1.0263,1.0263,1.0263,25300000.0
2008-06-13 16:12:00,1.0263,1.0264,1.0263,1.0263,125000000.0
2008-06-13 16:13:00,1.02635,1.0266,1.0263,1.0263,197800000.0
2008-06-13 16:14:00,1.0263,1.0265,1.0262,1.0265,142800000.0
2008-06-13 16:15:00,1.0264,1.0267,1.0263,1.0266,141000000.0
2008-06-13 16:16:00,1.0266,1.02685,1.0266,1.0267,237700000.0
2008-06-13 16:17:00,1.0267,1.0267,1.0266,1.0267,94900000.0
2008-06-13 16:18:00,1.0267,1.0267,1.0265,1.0265,106400000.0
2008-06-13 16:19:00,1.0265,1.0266,1.0265,1.0266,97900000.0
2008-06-13 16:20:00,1.0265,1.0266,1.0264,1.0266,98600000.0
2008-06-13 16:21:00,1.0266,1.0267,1.0265,1.0265,37100000.0
2008-06-13 16:22:00,1.0265,1.0266,1.0265,1.0265,47200000.0
2008-06-13 16:23:00,1.0266,1.0267,1.0265,1.0265,122100000.0
2008-06-13 16:24:00,1.0265,1.0265,1.0263,1.0263,287300000.0
2008-06-13 16:25:00,1.0263,1.0263,1.0262,1.0262,214900000.0
2008-06-13 16:26:00,1.0262,1.0263,1.0262,1.0263,217100000.0
2008-06-13 16:27:00,1.0263,1.0264,1.0262,1.0263,169700000.0
2008-06-13 16:28:00,1.0263,1.0263,1.0261,1.0262,69800000.0
2008-06-13 16:29:00,1.0261,1.0262,1.026,1.026,70100000.0
2008-06-13 16:30:00,1.026,1.0261,1.026,1.026,49700000.0
2008-06-13 16:31:00,1.0259,1.0261,1.0259,1.026,82800000.0
2008-06-13 16:32:00,1.026,1.0263,1.026,1.0263,134500000.0
2008-06-13 16:33:00,1.0263,1.0263,1.0261,1.0261,116500000.0
2008-06-13 16:34:00,1.0261,1.0263,1.026,1.0261,193599998.0
2008-06-13 16:35:00,1.0261,1.0264,1.0261,1.0262,96200000.0
2008-06-13 16:36:00,1.0262,1.0262,1.0261,1.0262,34900000.0
2008-06-13 16:37:00,1.0261,1.0262,1.0261,1.0262,39800000.0
2008-06-13 16:38:00,1.0262,1.0263,1.0262,1.0263,37800000.0
2008-06-13 16:39:00,1.0263,1.0263,1.0262,1.0262,228200000.0
2008-06-13 16:40:00,1.0262,1.0263,1.0261,1.0263,178400000.0
2008-06-13 16:41:00,1.0263,1.0263,1.0262,1.0262,10300000.0
2008-06-13 16:42:00,1.0262,1.0262,1.0261,1.0261,45300000.0
2008-06-13 16:43:00,1.02615,1.0262,1.0261,1.0262,306100000.0
2008-06-13 16:44:00,1.0262,1.0263,1.0262,1.0263,109800000.0
2008-06-13 16:45:00,1.0263,1.0264,1.0262,1.0264,159900000.0
2008-06-13 16:46:00,1.0264,1.0266,1.0264,1.0264,176700000.0
2008-06-13 16:47:00,1.0264,1.0265,1.0264,1.0265,23400000.0
2008-06-13 16:48:00,1.0265,1.0266,1.0265,1.0266,37700000.0
2008-06-13 16:49:00,1.0266,1.0266,1.0265,1.0265,75800000.0
2008-06-13 16:50:00,1.0265,1.0266,1.0265,1.0266,132400000.0
2008-06-13 16:51:00,1.0266,1.0267,1.0265,1.0266,12800000.0
2008-06-13 16:52:00,1.0266,1.0267,1.0266,1.0266,69700000.0
2008-06-13 16:53:00,1.0266,1.0269,1.0266,1.0268,356100000.0
2008-06-13 16:54:00,1.0268,1.0269,1.0266,1.0267,69400000.0
2008-06-13 16:55:00,1.0267,1.0269,1.0266,1.0266,176400000.0
2008-06-13 16:56:00,1.0266,1.0266,1.0262,1.0263,294700000.0
2008-06-13 16:57:00,1.0263,1.0264,1.0263,1.0263,92500000.0
2008-06-13 16:58:00,1.0263,1.0263,1.0263,1.0263,65600000.0
2008-06-13 16:59:00,1.0263,1.0265,1.0263,1.0264,274500000.0
2008-06-13 17:00:00,1.0264,1.0267,1.026,1.0264,394900000.0
2008-06-13 17:01:00,1.0264,1.0266,1.0264,1.0265,75500000.0
2008-06-13 17:02:00,1.0265,1.0265,1.0264,1.0264,137700000.0
2008-06-13 17:03:00,1.0264,1.0265,1.0264,1.0264,370499999.0
2008-06-13 17:04:00,1.0264,1.0264,1.0264,1.0264,79300000.0
2008-06-13 17:05:00,1.0264,1.0265,1.0264,1.0264,276300000.0
2008-06-13 17:06:00,1.0264,1.0264,1.0264,1.0264,90600000.0
2008-06-13 17:07:00,1.0264,1.0266,1.0264,1.0264,260100000.0
2008-06-13 17:08:00,1.0264,1.0265,1.0264,1.0264,108100000.0
2008-06-13 17:09:00,1.0264,1.0265,1.0264,1.0265,71400000.0
2008-06-13 17:10:00,1.0265,1.0265,1.0264,1.0265,198300000.0
2008-06-13 17:11:00,1.0265,1.027,1.0265,1.027,125300000.0
2008-06-13 17:12:00,1.027,1.0275,1.0269,1.0274,154464216.0
2008-06-13 17:13:00,1.0275,1.0276,1.027,1.0272,482000000.0
2008-06-13 17:14:00,1.0271,1.02755,1.0271,1.0273,316700000.0
2008-06-13 17:15:00,1.0273,1.028,1.0273,1.0279,301600000.0
2008-06-13 17:16:00,1.0279,1.0279,1.0273,1.0275,105100000.0
2008-06-13 17:17:00,1.0275,1.0275,1.0273,1.0273,155000000.0
2008-06-13 17:18:00,1.0273,1.0274,1.0273,1.0274,36800000.0
2008-06-13 17:19:00,1.0274,1.0274,1.0273,1.0274,40100000.0
2008-06-13 17:20:00,1.0274,1.0274,1.0273,1.02735,54400000.0
2008-06-13 17:21:00,1.02735,1.02735,1.0273,1.0273,30800000.0
2008-06-13 17:22:00,1.0273,1.0273,1.02685,1.0269,130900000.0
2008-06-13 17:23:00,1.0269,1.0271,1.0268,1.0269,60400000.0
2008-06-13 17:24:00,1.0269,1.0269,1.0268,1.0269,25800000.0
2008-06-13 17:25:00,1.027,1.027,1.0269,1.0269,66000000.0
2008-06-13 17:26:00,1.0269,1.02715,1.0269,1.0271,78100000.0
2008-06-13 17:27:00,1.02705,1.0272,1.027,1.0272,40600000.0
2008-06-13 17:28:00,1.0273,1.0274,1.0272,1.0274,57100000.0
2008-06-13 17:29:00,1.0274,1.028,1.0274,1.0279,73300000.0
2008-06-13 17:30:00,1.0279,1.0281,1.02775,1.02775,157200000.0
2008-06-13 17:31:00,1.02775,1.0278,1.0276,1.0277,15600000.0
2008-06-13 17:32:00,1.0276,1.0277,1.02695,1.02735,68600000.0
2008-06-13 17:33:00,1.0273,1.0278,1.0273,1.0277,89300000.0
2008-06-13 17:34:00,1.0278,1.0278,1.0274,1.0274,46200000.0
2008-06-13 17:35:00,1.0274,1.02745,1.02735,1.02745,33400000.0
2008-06-13 17:36:00,1.0274,1.02745,1.02735,1.0274,69600000.0
2008-06-13 17:37:00,1.0274,1.02755,1.0274,1.0275,13700000.0
2008-06-13 17:38:00,1.0275,1.02755,1.02735,1.0275,51600000.0
2008-06-13 17:39:00,1.02755,1.0277,1.02745,1.02745,123400000.0
2008-06-13 17:40:00,1.02745,1.02755,1.0274,1.0274,70500000.0
2008-06-13 17:41:00,1.0274,1.02745,1.0274,1.02745,8600000.0
2008-06-13 17:42:00,1.02745,1.0276,1.02745,1.02755,91400000.0
2008-06-13 17:43:00,1.02755,1.0276,1.0275,1.02755,10100000.0
2008-06-13 17:44:00,1.0276,1.0276,1.0275,1.0276,7600000.0
2008-06-13 17:45:00,1.0276,1.02765,1.02755,1.0276,21700000.0
2008-06-13 17:46:00,1.0276,1.0276,1.0276,1.0276,8700000.0
2008-06-13 17:47:00,1.0276,1.0282,1.0276,1.0279,80000000.0
2008-06-13 17:48:00,1.0279,1.02815,1.0279,1.02815,30100000.0
2008-06-13 17:49:00,1.02815,1.0282,1.02815,1.0282,8300000.0
2008-06-13 17:50:00,1.02815,1.0283,1.02815,1.0283,150300000.0
2008-06-13 17:51:00,1.0282,1.0282,1.02815,1.02815,31500000.0
2008-06-13 17:52:00,1.02815,1.02825,1.02815,1.02825,16200000.0
2008-06-13 17:53:00,1.0283,1.02845,1.02825,1.02825,19200000.0
2008-06-13 17:54:00,1.02825,1.02825,1.02815,1.02825,7400000.0
2008-06-13 17:55:00,1.02825,1.0284,1.02815,1.02815,34700000.0
2008-06-13 17:56:00,1.02815,1.02825,1.028,1.0282,64000000.0
2008-06-13 17:57:00,1.0281,1.0283,1.0281,1.0282,56800000.0
2008-06-13 17:58:00,1.0282,1.02845,1.0282,1.0282,39000000.0
2008-06-13 17:59:00,1.0282,1.0282,1.0282,1.0282,105600000.0
2008-06-13 18:00:00,1.0282,1.02825,1.02795,1.0281,132400000.0
2008-06-13 18:01:00,1.0281,1.0282,1.02805,1.02815,56900000.0
2008-06-13 18:02:00,1.02815,1.02815,1.0281,1.0281,16300000.0
2008-06-13 18:03:00,1.0281,1.0281,1.0281,1.0281,3900000.0
2008-06-13 18:04:00,1.0281,1.0281,1.02795,1.028,32600000.0
2008-06-13 18:05:00,1.028,1.02805,1.0278,1.0279,80800000.0
2008-06-13 18:06:00,1.0279,1.0279,1.0278,1.0278,21700000.0
2008-06-13 18:07:00,1.0278,1.0278,1.0278,1.0278,8000000.0
2008-06-13 18:08:00,1.0278,1.0278,1.02775,1.0278,5100000.0
2008-06-13 18:09:00,1.02775,1.0278,1.02775,1.0278,5500000.0
2008-06-13 18:10:00,1.0278,1.0278,1.02775,1.02775,5100000.0
2008-06-13 18:11:00,1.0278,1.0278,1.02775,1.0278,13200000.0
2008-06-13 18:12:00,1.0278,1.0278,1.0277,1.02775,10000000.0
2008-06-13 18:13:00,1.02775,1.0278,1.02775,1.0278,10700000.0
2008-06-13 18:14:00,1.02775,1.0278,1.02775,1.0278,18900000.0
2008-06-13 18:15:00,1.0278,1.0278,1.02775,1.0278,20800000.0
2008-06-13 18:16:00,1.0278,1.0278,1.0278,1.0278,13100000.0
2008-06-13 18:17:00,1.0278,1.0278,1.0274,1.0274,15800000.0
2008-06-13 18:18:00,1.0274,1.0278,1.0274,1.0278,58300000.0
2008-06-13 18:19:00,1.0278,1.0278,1.0278,1.0278,19700000.0
2008-06-13 18:20:00,1.0278,1.0279,1.0278,1.0278,31200000.0
2008-06-13 18:21:00,1.0278,1.0278,1.0277,1.0277,19300000.0
2008-06-13 18:22:00,1.0277,1.0279,1.0277,1.0279,13800000.0
2008-06-13 18:23:00,1.0278,1.0278,1.0278,1.0278,13700000.0
2008-06-13 18:24:00,1.02785,1.0279,1.0278,1.0279,6800000.0
2008-06-13 18:25:00,1.0278,1.028,1.0278,1.028,7300000.0
2008-06-13 18:26:00,1.0279,1.0285,1.0279,1.0285,62100000.0
2008-06-13 18:27:00,1.0285,1.02885,1.0285,1.02875,73100000.0
2008-06-13 18:28:00,1.02875,1.0288,1.02865,1.0287,26800000.0
2008-06-13 18:29:00,1.0287,1.0288,1.02865,1.02865,10900000.0
2008-06-13 18:30:00,1.02865,1.02865,1.02835,1.02845,88000000.0
2008-06-13 18:31:00,1.0284,1.0286,1.0284,1.02855,24300000.0
2008-06-13 18:32:00,1.02855,1.02895,1.02855,1.02895,73200000.0
2008-06-13 18:33:00,1.02895,1.0293,1.0289,1.0291,117400000.0
2008-06-13 18:34:00,1.02905,1.02925,1.0289,1.02915,138900000.0
2008-06-13 18:35:00,1.02915,1.02925,1.02915,1.0292,98700000.0
2008-06-13 18:36:00,1.02925,1.02935,1.0292,1.0293,20700000.0
2008-06-13 18:37:00,1.0293,1.0293,1.029,1.029,75200000.0
2008-06-13 18:38:00,1.029,1.02905,1.02895,1.029,17400000.0
2008-06-13 18:39:00,1.029,1.02905,1.02865,1.02905,75800000.0
2008-06-13 18:40:00,1.02925,1.02925,1.029,1.029,82500000.0
2008-06-13 18:41:00,1.029,1.02905,1.02875,1.0288,54300000.0
2008-06-13 18:42:00,1.0288,1.02885,1.0287,1.02885,60100000.0
2008-06-13 18:43:00,1.02885,1.02885,1.0288,1.0288,6000000.0
2008-06-13 18:44:00,1.0288,1.02905,1.0288,1.029,40400000.0
2008-06-13 18:45:00,1.029,1.0291,1.029,1.029,16000000.0
2008-06-13 18:46:00,1.02905,1.02915,1.02905,1.0291,42700000.0
2008-06-13 18:47:00,1.0291,1.02945,1.0291,1.0294,44000000.0
2008-06-13 18:48:00,1.0294,1.02945,1.0294,1.0294,8100000.0
2008-06-13 18:49:00,1.0294,1.02945,1.0293,1.0294,25600000.0
2008-06-13 18:50:00,1.0294,1.0297,1.0293,1.02955,93500000.0
2008-06-13 18:51:00,1.0296,1.0296,1.0293,1.0294,62500000.0
2008-06-13 18:52:00,1.0294,1.0294,1.029,1.02915,43200000.0
2008-06-13 18:53:00,1.0291,1.0291,1.02895,1.029,28800000.0
2008-06-13 18:54:00,1.029,1.02905,1.029,1.02905,29100000.0
2008-06-13 18:55:00,1.02905,1.0291,1.029,1.0291,27100000.0
2008-06-13 18:56:00,1.0291,1.0291,1.0289,1.0289,28900000.0
2008-06-13 18:57:00,1.0289,1.02895,1.02855,1.0289,76900000.0
2008-06-13 18:58:00,1.0289,1.02925,1.0288,1.0292,103200000.0
2008-06-13 18:59:00,1.0292,1.0294,1.0292,1.0292,38700000.0
2008-06-13 19:00:00,1.0292,1.0296,1.0292,1.0293,58400000.0
2008-06-13 19:01:00,1.0293,1.0293,1.029,1.0292,52800000.0
2008-06-13 19:02:00,1.0292,1.0292,1.0289,1.02895,34200000.0
2008-06-13 19:03:00,1.02895,1.0292,1.02875,1.0291,59200000.0
2008-06-13 19:04:00,1.0291,1.02915,1.0289,1.0289,40000000.0
2008-06-13 19:05:00,1.0289,1.02895,1.0289,1.0289,58900000.0
2008-06-13 19:06:00,1.0289,1.02895,1.0289,1.02895,49900000.0
2008-06-13 19:07:00,1.02895,1.029,1.0288,1.0288,26300000.0
2008-06-13 19:08:00,1.0288,1.02885,1.0287,1.0288,56400000.0
2008-06-13 19:09:00,1.0288,1.02885,1.0288,1.0288,16800000.0
2008-06-13 19:10:00,1.0288,1.0288,1.0287,1.0287,15900000.0
2008-06-13 19:11:00,1.0287,1.0288,1.0287,1.0288,21500000.0
2008-06-13 19:12:00,1.0288,1.0288,1.0286,1.0286,7500000.0
2008-06-13 19:13:00,1.0287,1.0287,1.0285,1.0285,14100000.0
2008-06-13 19:14:00,1.0285,1.02865,1.0285,1.0286,24200000.0
2008-06-13 19:15:00,1.0287,1.0288,1.0284,1.0285,54000000.0
2008-06-13 19:16:00,1.0285,1.0285,1.0285,1.0285,1500000.0
2008-06-13 19:17:00,1.02845,1.02845,1.02845,1.02845,800000.0
2008-06-13 19:18:00,1.02823,1.02823,1.02809,1.02817,23400000.0
2008-06-13 19:19:00,1.0284,1.0286,1.0284,1.0286,48500000.0
2008-06-13 19:20:00,1.0286,1.0288,1.0286,1.0288,173200000.0
2008-06-13 19:21:00,1.0288,1.0288,1.0288,1.0288,32500000.0
2008-06-13 19:22:00,1.0288,1.0288,1.0288,1.0288,64000000.0
2008-06-13 19:23:00,1.0288,1.0288,1.0288,1.0288,95900000.0
2008-06-13 19:24:00,1.0288,1.0288,1.0287,1.0287,164900000.0
2008-06-13 19:25:00,1.0287,1.0288,1.0287,1.0287,78400000.0
2008-06-13 19:26:00,1.0287,1.0288,1.0287,1.0287,15300000.0
2008-06-13 19:27:00,1.0287,1.0287,1.0287,1.0287,11837982.0
2008-06-13 19:28:00,1.0287,1.0287,1.0286,1.0287,85400000.0
2008-06-13 19:29:00,1.0287,1.0287,1.0286,1.0286,56500000.0
2008-06-13 19:30:00,1.0286,1.0286,1.02855,1.0286,25400000.0
2008-06-13 19:31:00,1.0287,1.0287,1.0287,1.0287,9700000.0
2008-06-13 19:32:00,1.0287,1.0287,1.0284,1.0284,146400000.0
2008-06-13 19:33:00,1.0284,1.0285,1.0284,1.0284,89600000.0
2008-06-13 19:34:00,1.0284,1.0285,1.0284,1.0285,186100000.0
2008-06-13 19:35:00,1.0285,1.0286,1.0285,1.0285,30300000.0
2008-06-13 19:36:00,1.0285,1.0286,1.02845,1.0286,45100000.0
2008-06-13 19:37:00,1.0286,1.0287,1.0286,1.0286,93200000.0
2008-06-13 19:38:00,1.0286,1.0289,1.0285,1.0288,168900000.0
2008-06-13 19:39:00,1.0289,1.0289,1.0288,1.0289,89600000.0
2008-06-13 19:40:00,1.0289,1.0293,1.0289,1.029,139160000.0
2008-06-13 19:41:00,1.029,1.029,1.0288,1.0288,114220000.0
2008-06-13 19:42:00,1.0288,1.0289,1.0288,1.0288,59000000.0
2008-06-13 19:43:00,1.0289,1.0289,1.0288,1.0288,44700000.0
2008-06-13 19:44:00,1.0288,1.029,1.0288,1.0289,169700000.0
2008-06-13 19:45:00,1.0289,1.029,1.0289,1.029,60900000.0
2008-06-13 19:46:00,1.029,1.029,1.0289,1.0289,92300000.0
2008-06-13 19:47:00,1.0289,1.029,1.0289,1.029,9300000.0
2008-06-13 19:48:00,1.029,1.0292,1.029,1.029,41300000.0
2008-06-13 19:49:00,1.029,1.029,1.0289,1.0289,23400000.0
2008-06-13 19:50:00,1.029,1.0293,1.029,1.029,138100000.0
2008-06-13 19:51:00,1.029,1.029,1.0289,1.0289,50100000.0
2008-06-13 19:52:00,1.029,1.0292,1.029,1.0292,18300000.0
2008-06-13 19:53:00,1.0292,1.0292,1.029,1.0292,95400000.0
2008-06-13 19:54:00,1.029,1.0293,1.029,1.0292,140400001.0
2008-06-13 19:55:00,1.0291,1.0292,1.0291,1.0292,19900000.0
2008-06-13 19:56:00,1.0292,1.0292,1.0292,1.0292,8000000.0
2008-06-13 19:57:00,1.0292,1.0292,1.0292,1.0292,15800000.0
2008-06-13 19:58:00,1.0292,1.0293,1.0291,1.0291,49600000.0
2008-06-13 19:59:00,1.0291,1.0291,1.0291,1.0291,15100000.0
2008-06-13 20:00:00,1.0291,1.0293,1.0291,1.0291,47800000.0
2008-06-13 20:01:00,1.0291,1.0292,1.0291,1.0291,89500000.0
2008-06-13 20:02:00,1.0291,1.0291,1.0291,1.0291,49700000.0
2008-06-13 20:03:00,1.0291,1.0292,1.0291,1.0292,6600000.0
2008-06-13 20:04:00,1.0292,1.0292,1.029,1.029,147800000.0
2008-06-13 20:05:00,1.029,1.0292,1.029,1.029,250600000.0
2008-06-13 20:06:00,1.0291,1.0292,1.029,1.029,74400000.0
2008-06-13 20:07:00,1.029,1.0291,1.029,1.029,93700000.0
2008-06-13 20:08:00,1.029,1.0291,1.029,1.029,73800000.0
2008-06-13 20:09:00,1.029,1.0291,1.029,1.029,62100000.0
2008-06-13 20:10:00,1.029,1.0291,1.029,1.0291,49900000.0
2008-06-13 20:11:00,1.0291,1.0291,1.029,1.029,12000000.0
2008-06-13 20:12:00,1.0291,1.0291,1.029,1.0291,9500000.0
2008-06-13 20:13:00,1.0291,1.0292,1.0291,1.0292,39200000.0
2008-06-13 20:14:00,1.0292,1.0292,1.0291,1.0292,22400000.0
2008-06-13 20:15:00,1.0292,1.0292,1.029,1.029,149600000.0
2008-06-13 20:16:00,1.029,1.0291,1.029,1.0291,53800000.0
2008-06-13 20:17:00,1.0291,1.0291,1.0291,1.0291,132800000.0
2008-06-13 20:18:00,1.029,1.0291,1.029,1.029,256400000.0
2008-06-13 20:19:00,1.029,1.029,1.029,1.029,20500000.0
2008-06-13 20:20:00,1.029,1.0291,1.029,1.0291,84000000.0
2008-06-13 20:21:00,1.0291,1.0291,1.0291,1.0291,1100000.0
2008-06-13 20:22:00,1.0291,1.0291,1.0291,1.0291,4100000.0
2008-06-13 20:23:00,1.0291,1.0292,1.0291,1.0291,74400000.0
2008-06-13 20:24:00,1.0291,1.0291,1.0291,1.0291,25100000.0
2008-06-13 20:25:00,1.0291,1.0291,1.029,1.029,73400000.0
2008-06-13 20:26:00,1.029,1.029,1.0289,1.0289,135400000.0
2008-06-13 20:27:00,1.0289,1.029,1.0289,1.029,138000000.0
2008-06-13 20:28:00,1.0289,1.029,1.0289,1.029,163400000.0
2008-06-13 20:29:00,1.029,1.029,1.0289,1.029,30800000.0
2008-06-13 20:30:00,1.029,1.029,1.029,1.029,11900000.0
2008-06-13 20:31:00,1.029,1.029,1.029,1.029,4000000.0
2008-06-13 20:32:00,1.029,1.029,1.029,1.029,18000000.0
2008-06-13 20:33:00,1.029,1.029,1.029,1.029,41600000.0
2008-06-13 20:34:00,1.029,1.029,1.029,1.029,49600000.0
2008-06-13 20:35:00,1.029,1.029,1.029,1.029,112400000.0
2008-06-13 20:36:00,1.029,1.029,1.029,1.029,24100000.0
2008-06-13 20:37:00,1.029,1.029,1.029,1.029,22400000.0
2008-06-13 20:38:00,1.029,1.029,1.029,1.029,195400000.0
2008-06-13 20:39:00,1.029,1.02915,1.029,1.029,184900000.0
2008-06-13 20:40:00,1.029,1.0291,1.029,1.029,28400000.0
2008-06-13 20:41:00,1.029,1.029,1.029,1.029,42000000.0
2008-06-13 20:42:00,1.029,1.029,1.029,1.029,47500000.0
2008-06-13 20:43:00,1.029,1.029,1.029,1.029,15100000.0
2008-06-13 20:44:00,1.029,1.029,1.029,1.029,2000000.0
2008-06-13 20:45:00,1.029,1.029,1.0289,1.029,17300000.0
2008-06-13 20:46:00,1.029,1.029,1.029,1.029,2400000.0
2008-06-13 20:47:00,1.029,1.029,1.0287,1.0288,58700000.0
2008-06-13 20:48:00,1.0288,1.0289,1.0288,1.0289,99200000.0
2008-06-13 20:49:00,1.0289,1.0289,1.0289,1.0289,5600000.0
2008-06-13 20:50:00,1.0289,1.0289,1.0288,1.0289,17300000.0
2008-06-13 20:51:00,1.0289,1.029,1.0289,1.029,77700000.0
2008-06-13 20:52:00,1.029,1.029,1.0287,1.0288,152900000.0
2008-06-13 20:53:00,1.0288,1.0288,1.0285,1.0286,151600000.0
2008-06-13 20:54:00,1.0286,1.0286,1.0286,1.0286,700000.0
2008-06-13 20:55:00,1.0286,1.0287,1.0286,1.0287,31100000.0
2008-06-13 20:56:00,1.0287,1.0287,1.0287,1.0287,38400000.0
2008-06-13 20:57:00,1.0287,1.0287,1.0287,1.0287,45000000.0
2008-06-13 20:58:00,1.0287,1.0289,1.0287,1.02875,259000000.0
2008-06-13 20:59:00,1.02875,1.0289,1.02875,1.0289,65200000.0
2008-06-13 21:00:00,1.0289,1.0289,1.0289,1.0289,7200000.0
2008-06-13 21:01:00,1.0289,1.0289,1.0289,1.0289,13200000.0
2008-06-13 21:02:00,1.0289,1.0291,1.0289,1.02895,31300000.0
2008-06-13 21:03:00,1.029,1.029,1.0289,1.029,14800000.0
2008-06-13 21:04:00,1.02895,1.0291,1.02895,1.0291,15000000.0
2008-06-13 21:05:00,1.0291,1.0291,1.0291,1.0291,3600000.0
2008-06-13 21:06:00,1.0291,1.0291,1.0291,1.0291,12600000.0
2008-06-13 21:07:00,1.0291,1.0291,1.0291,1.0291,5400000.0
2008-06-13 21:08:00,1.0291,1.0291,1.0288,1.0288,175400000.0
2008-06-13 21:09:00,1.0288,1.0289,1.0288,1.0289,45800002.0
2008-06-13 21:10:00,1.0288,1.0288,1.0288,1.0288,65500000.0
2008-06-13 21:11:00,1.0288,1.02885,1.0288,1.0288,192500000.0
2008-06-13 21:12:00,1.0288,1.02895,1.0288,1.0289,85400000.0
2008-06-13 21:13:00,1.0289,1.0289,1.0289,1.0289,67400000.0
2008-06-13 21:14:00,1.0289,1.02895,1.0288,1.0289,99400000.0
2008-06-13 21:15:00,1.0288,1.02895,1.0288,1.02895,80300000.0
2008-06-13 21:16:00,1.0289,1.02895,1.02885,1.0289,56400000.0
2008-06-13 21:17:00,1.0289,1.029,1.0289,1.029,27000000.0
2008-06-13 21:18:00,1.029,1.029,1.029,1.029,27600000.0
2008-06-13 21:19:00,1.029,1.029,1.0289,1.0289,24700000.0
2008-06-13 21:20:00,1.0289,1.0289,1.0288,1.0288,99500000.0
2008-06-13 21:21:00,1.0288,1.0288,1.0286,1.0286,162300000.0
2008-06-13 21:22:00,1.0286,1.0287,1.0286,1.0286,99200000.0
2008-06-13 21:23:00,1.0286,1.0286,1.0286,1.0286,79100000.0
2008-06-13 21:24:00,1.0286,1.0286,1.0286,1.0286,79900000.0
2008-06-13 21:25:00,1.0287,1.0287,1.0287,1.0287,15200000.0
2008-06-13 21:26:00,1.0287,1.0287,1.0287,1.0287,9300000.0
2008-06-13 21:27:00,1.0287,1.0287,1.0287,1.0287,29500000.0
2008-06-13 21:28:00,1.0287,1.0287,1.0287,1.0287,3600000.0
2008-06-13 21:29:00,1.0287,1.0287,1.0287,1.0287,8100000.0
2008-06-13 21:30:00,1.0287,1.0287,1.0287,1.0287,5900000.0
2008-06-13 21:31:00,1.0287,1.0287,1.0287,1.0287,5600000.0
2008-06-13 21:32:00,1.0287,1.0287,1.0287,1.0287,8400000.0
2008-06-13 21:33:00,1.0288,1.0288,1.0288,1.0288,6300000.0
2008-06-13 21:34:00,1.0288,1.0288,1.0288,1.0288,18000000.0
2008-06-13 21:35:00,1.0288,1.0288,1.0288,1.0288,17100000.0
2008-06-13 21:36:00,1.0288,1.0288,1.0287,1.0287,20600000.0
2008-06-13 21:37:00,1.0287,1.0287,1.0287,1.0287,8900000.0
2008-06-13 21:38:00,1.0287,1.0291,1.0287,1.0289,176100000.0
2008-06-13 21:39:00,1.0289,1.0289,1.0289,1.0289,4200000.0
2008-06-13 21:40:00,1.0289,1.0289,1.0289,1.0289,12600000.0
2008-06-13 21:41:00,1.0289,1.0289,1.0289,1.0289,1800000.0
2008-06-13 21:42:00,1.0289,1.0289,1.0289,1.0289,2000000.0
2008-06-13 21:43:00,1.0287,1.0287,1.0287,1.0287,20100000.0
2008-06-13 21:44:00,1.0287,1.029,1.0287,1.02885,34300000.0
2008-06-13 21:45:00,1.0288,1.0288,1.0288,1.0288,15500000.0
2008-06-13 21:46:00,1.0288,1.0288,1.0287,1.0287,18600000.0
2008-06-13 21:47:00,1.0287,1.0289,1.0287,1.0289,77700000.0
2008-06-13 21:48:00,1.0288,1.0288,1.0288,1.0288,14000000.0
2008-06-13 21:49:00,1.0288,1.0289,1.0288,1.0289,86600000.0
2008-06-13 21:50:00,1.0289,1.0289,1.0288,1.0288,4300000.0
2008-06-13 21:51:00,1.0289,1.0289,1.0289,1.0289,28500000.0
2008-06-13 21:52:00,1.0289,1.0289,1.0287,1.0288,67900000.0
2008-06-13 21:53:00,1.02885,1.029,1.02885,1.029,23400000.0
2008-06-13 21:54:00,1.029,1.029,1.0289,1.0289,25700000.0
2008-06-13 21:55:00,1.029,1.029,1.0289,1.0289,86900001.0
2008-06-13 21:56:00,1.0289,1.0289,1.0288,1.0288,24400000.0
2008-06-13 21:57:00,1.0288,1.0289,1.0288,1.0289,130400000.0
2008-06-13 21:58:00,1.0289,1.029,1.0289,1.029,42300000.0
2008-06-13 21:59:00,1.029,1.029,1.029,1.029,12900000.0
2008-06-13 22:00:00,1.029,1.029,1.0289,1.0289,23800000.0
2008-06-13 22:01:00,1.0288,1.0288,1.0287,1.0287,27800000.0
2008-06-13 22:02:00,1.0287,1.0287,1.0285,1.0286,63700000.0
2008-06-13 22:03:00,1.0286,1.0287,1.0285,1.0285,168100000.0
2008-06-13 22:04:00,1.0285,1.0286,1.02845,1.0286,81800000.0
2008-06-13 22:05:00,1.0286,1.0289,1.0286,1.0289,77600000.0
2008-06-13 22:06:00,1.0289,1.0289,1.0285,1.0286,230300000.0
2008-06-13 22:07:00,1.0287,1.0288,1.0287,1.0288,47400000.0
2008-06-13 22:08:00,1.0288,1.0289,1.0288,1.0289,31300000.0
2008-06-13 22:09:00,1.0289,1.0289,1.0289,1.0289,19800000.0
2008-06-13 22:10:00,1.0288,1.0291,1.0288,1.0289,36100000.0
2008-06-13 22:11:00,1.029,1.0291,1.0289,1.0289,74600000.0
2008-06-13 22:12:00,1.0289,1.0289,1.0288,1.0288,9000000.0
2008-06-13 22:13:00,1.02885,1.0291,1.02885,1.029,70000000.0
2008-06-13 22:14:00,1.029,1.029,1.02895,1.029,40000000.0
2008-06-13 22:15:00,1.029,1.029,1.029,1.029,60500000.0
2008-06-13 22:16:00,1.029,1.029,1.029,1.029,27000000.0
2008-06-13 22:17:00,1.029,1.029,1.0288,1.0289,71300000.0
2008-06-13 22:18:00,1.0289,1.0289,1.0287,1.0287,117500000.0
2008-06-13 22:19:00,1.0287,1.0287,1.0285,1.0285,99500000.0
2008-06-13 22:20:00,1.0284,1.02855,1.0282,1.02855,98600000.0
2008-06-13 22:21:00,1.02855,1.029,1.02855,1.0288,100800000.0
2008-06-13 22:22:00,1.0285,1.0286,1.0285,1.0286,11400000.0
2008-06-13 22:23:00,1.0285,1.0286,1.0285,1.0285,69100000.0
2008-06-13 22:24:00,1.0285,1.0286,1.0283,1.0283,64300000.0
2008-06-13 22:25:00,1.0282,1.0282,1.02805,1.02805,81300000.0
2008-06-13 22:26:00,1.02805,1.0281,1.02805,1.0281,6400000.0
2008-06-13 22:27:00,1.0281,1.0281,1.02805,1.0281,44900000.0
2008-06-13 22:28:00,1.0281,1.0282,1.0281,1.0282,50700000.0
2008-06-13 22:29:00,1.0282,1.0282,1.0282,1.0282,7000000.0
2008-06-13 22:30:00,1.0282,1.0282,1.0282,1.0282,31900000.0
2008-06-13 22:31:00,1.0282,1.0283,1.0282,1.0283,87400000.0
2008-06-13 22:32:00,1.0282,1.0283,1.0282,1.0283,62200000.0
2008-06-13 22:33:00,1.0283,1.0283,1.0283,1.0283,20700000.0
2008-06-13 22:34:00,1.0284,1.0284,1.0282,1.0283,111500000.0
2008-06-13 22:35:00,1.0283,1.0284,1.0282,1.0284,66100000.0
2008-06-13 22:36:00,1.0284,1.0284,1.0283,1.0284,79500000.0
2008-06-13 22:37:00,1.0284,1.0284,1.0284,1.0284,3800000.0
2008-06-13 22:38:00,1.0287,1.0287,1.0285,1.0286,40900000.0
2008-06-13 22:39:00,1.0285,1.0285,1.0284,1.0284,73500000.0
2008-06-13 22:40:00,1.0284,1.0285,1.0284,1.0284,208600000.0
2008-06-13 22:41:00,1.0284,1.02845,1.0284,1.0284,229800001.0
2008-06-13 22:42:00,1.0285,1.0286,1.0284,1.0286,60900000.0
2008-06-13 22:43:00,1.0286,1.0286,1.0286,1.0286,8900000.0
2008-06-13 22:44:00,1.0286,1.0286,1.0284,1.0285,56100000.0
2008-06-13 22:45:00,1.0284,1.0288,1.0284,1.0288,96500000.0
2008-06-13 22:46:00,1.0288,1.029,1.0287,1.0288,92000000.0
2008-06-13 22:47:00,1.0287,1.029,1.0287,1.029,125300000.0
2008-06-13 22:48:00,1.029,1.029,1.0289,1.0289,17300000.0
2008-06-13 22:49:00,1.0289,1.029,1.0288,1.0288,34600000.0
2008-06-13 22:50:00,1.029,1.029,1.0286,1.0289,23200000.0
2008-06-13 22:51:00,1.029,1.029,1.0288,1.0289,20400000.0
2008-06-13 22:52:00,1.0289,1.0289,1.0288,1.0289,22100000.0
2008-06-13 22:53:00,1.0289,1.029,1.0289,1.0289,27600000.0
2008-06-13 22:54:00,1.029,1.0291,1.029,1.0291,16600000.0
2008-06-13 22:55:00,1.029,1.0291,1.029,1.0291,106700000.0
2008-06-13 22:56:00,1.0291,1.0292,1.0287,1.0288,81000000.0
2008-06-13 22:57:00,1.0287,1.0291,1.0287,1.0288,40900000.0
2008-06-13 22:58:00,1.029,1.0293,1.029,1.0293,37500000.0
2008-06-13 22:59:00,1.0292,1.0292,1.0291,1.0291,25200000.0
2008-06-16 00:01:00,1.0289,1.0289,1.0289,1.0289,3300000.0
2008-06-16 00:02:00,1.0291,1.0291,1.0291,1.0291,3300000.0
2008-06-16 00:04:00,1.029,1.029,1.029,1.029,3300000.0
2008-06-16 00:06:00,1.0289,1.029,1.0289,1.029,3300000.0
2008-06-16 00:14:00,1.0289,1.0289,1.0289,1.0289,3300000.0
2008-06-16 00:16:00,1.029,1.029,1.029,1.029,3300000.0
2008-06-16 00:26:00,1.0291,1.0292,1.0291,1.0292,3300000.0
2008-06-16 00:27:00,1.0291,1.0292,1.029,1.029,3300000.0
2008-06-16 00:28:00,1.0291,1.0292,1.0291,1.0292,3300000.0
2008-06-16 00:35:00,1.0291,1.0292,1.0291,1.0292,3300000.0
2008-06-16 00:54:00,1.0291,1.0292,1.0291,1.0292,3300000.0
2008-06-16 00:55:00,1.0291,1.0291,1.0291,1.0291,3300000.0
2008-06-16 00:57:00,1.029,1.029,1.029,1.029,3300000.0
2008-06-16 00:59:00,1.0291,1.0291,1.0291,1.0291,3300000.0
2008-06-16 01:00:00,1.029,1.0292,1.029,1.0292,3300000.0
2008-06-16 01:01:00,1.029,1.0291,1.029,1.0291,3300000.0
2008-06-16 01:02:00,1.029,1.0292,1.029,1.0292,3300000.0
2008-06-16 01:12:00,1.0291,1.0291,1.029,1.029,3300000.0
2008-06-16 01:13:00,1.0289,1.0289,1.0289,1.0289,3300000.0
2008-06-16 01:36:00,1.029,1.029,1.029,1.029,3300000.0
2008-06-16 01:37:00,1.0291,1.0292,1.0291,1.0292,3300000.0
2008-06-16 01:40:00,1.0291,1.0291,1.0291,1.0291,3300000.0
2008-06-16 01:50:00,1.029,1.029,1.029,1.029,3300000.0
2008-06-16 01:54:00,1.0292,1.0292,1.0292,1.0292,3300000.0
2008-06-16 01:59:00,1.0291,1.0291,1.0291,1.0291,3300000.0
2008-06-16 02:00:00,1.0291,1.0291,1.0291,1.0291,3300000.0
2008-06-16 02:01:00,1.0291,1.0291,1.0291,1.0291,11200000.0
2008-06-16 02:02:00,1.0291,1.0294,1.0291,1.0294,69400000.0
2008-06-16 02:03:00,1.0294,1.0294,1.0291,1.0291,46100000.0
2008-06-16 02:04:00,1.0291,1.0291,1.029,1.029,4600000.0
2008-06-16 02:05:00,1.029,1.0291,1.02895,1.0291,11700000.0
2008-06-16 02:06:00,1.029,1.029,1.029,1.029,1200000.0
2008-06-16 02:07:00,1.0288,1.02889,1.0288,1.0288,5600000.0
2008-06-16 02:08:00,1.02885,1.0289,1.02885,1.02885,56800000.0
2008-06-16 02:09:00,1.029,1.029,1.029,1.029,1200000.0
2008-06-16 02:10:00,1.0291,1.0291,1.0291,1.0291,8200000.0
2008-06-16 02:11:00,1.029,1.029,1.029,1.029,1200000.0
2008-06-16 02:12:00,1.0288,1.02885,1.0287,1.0287,37900000.0
2008-06-16 02:13:00,1.02877,1.02892,1.02877,1.02892,6500000.0
2008-06-16 02:14:00,1.0291,1.0291,1.0289,1.0289,183600000.0
2008-06-16 02:15:00,1.0289,1.0289,1.0289,1.0289,50700000.0
2008-06-16 02:16:00,1.0289,1.0289,1.0289,1.0289,32400000.0
2008-06-16 02:17:00,1.0289,1.029,1.0289,1.029,61800000.0
2008-06-16 02:18:00,1.029,1.0297,1.029,1.0296,283000000.0
2008-06-16 02:19:00,1.0296,1.0296,1.0295,1.0296,22200000.0
2008-06-16 02:20:00,1.0296,1.0296,1.0296,1.0296,14200000.0
2008-06-16 02:21:00,1.0296,1.0296,1.0296,1.0296,8600000.0
2008-06-16 02:22:00,1.0296,1.0296,1.02895,1.02895,103400000.0
2008-06-16 02:23:00,1.02895,1.0293,1.0289,1.0293,58700000.0
2008-06-16 02:24:00,1.0293,1.0293,1.0293,1.0293,5000000.0
2008-06-16 02:25:00,1.0293,1.0293,1.0293,1.0293,5000000.0
2008-06-16 02:26:00,1.0293,1.0293,1.0293,1.0293,1000000.0
2008-06-16 02:27:00,1.02915,1.0293,1.02915,1.0293,66499999.0
2008-06-16 02:28:00,1.0293,1.0293,1.0293,1.0293,11300000.0
2008-06-16 02:29:00,1.0293,1.0293,1.02915,1.02915,2200000.0
2008-06-16 02:30:00,1.02915,1.0295,1.02915,1.0295,20400000.0
2008-06-16 02:31:00,1.0294,1.0295,1.0294,1.0295,54500000.0
2008-06-16 02:32:00,1.0295,1.0295,1.0295,1.0295,2000000.0
2008-06-16 02:33:00,1.0294,1.0295,1.0294,1.0295,43300000.0
2008-06-16 02:34:00,1.0295,1.0295,1.0295,1.0295,4500000.0
2008-06-16 02:35:00,1.0295,1.0295,1.0295,1.0295,9000000.0
2008-06-16 02:36:00,1.0295,1.0295,1.0294,1.0294,3000000.0
2008-06-16 02:37:00,1.0295,1.0295,1.0295,1.0295,1000000.0
2008-06-16 02:38:00,1.0293,1.0295,1.0293,1.0295,2000000.0
2008-06-16 02:39:00,1.0293,1.0295,1.0293,1.0294,4000000.0
2008-06-16 02:40:00,1.0293,1.0295,1.0293,1.0295,10900000.0
2008-06-16 02:41:00,1.0295,1.0295,1.0295,1.0295,3000000.0
2008-06-16 02:42:00,1.0295,1.0295,1.0295,1.0295,10000000.0
2008-06-16 02:43:00,1.0293,1.0295,1.0293,1.0295,5300000.0
2008-06-16 02:44:00,1.0295,1.0295,1.0295,1.0295,4000000.0
2008-06-16 02:45:00,1.0295,1.0295,1.0293,1.0295,8300000.0
2008-06-16 02:46:00,1.0295,1.0296,1.0293,1.0296,73900000.0
2008-06-16 02:47:00,1.0296,1.0296,1.0295,1.0296,180300000.0
2008-06-16 02:48:00,1.0296,1.0296,1.0296,1.0296,2000000.0
2008-06-16 02:49:00,1.0295,1.0295,1.0293,1.0295,46000000.0
2008-06-16 02:50:00,1.0295,1.0297,1.0295,1.0297,111700000.0
2008-06-16 02:51:00,1.0297,1.0297,1.0291,1.0297,177000000.0
2008-06-16 02:52:00,1.0297,1.0297,1.0296,1.0297,99000000.0
2008-06-16 02:53:00,1.0297,1.0298,1.0297,1.0297,62600000.0
2008-06-16 02:54:00,1.0297,1.0297,1.0295,1.0296,151300000.0
2008-06-16 02:55:00,1.0296,1.0296,1.0296,1.0296,92300000.0
2008-06-16 02:56:00,1.0296,1.0296,1.0295,1.0295,27600000.0
2008-06-16 02:57:00,1.0295,1.0296,1.0295,1.0295,12200000.0
2008-06-16 02:58:00,1.0295,1.0295,1.0295,1.0295,3000000.0
2008-06-16 02:59:00,1.0295,1.0295,1.0293,1.0295,19000000.0
2008-06-16 03:00:00,1.0295,1.0295,1.0295,1.0295,3000000.0
2008-06-16 03:01:00,1.0292,1.0292,1.0292,1.0292,2100000.0
2008-06-16 03:02:00,1.0292,1.0295,1.0292,1.0295,6200000.0
2008-06-16 03:03:00,1.0295,1.0295,1.0295,1.0295,7000000.0
2008-06-16 03:04:00,1.02955,1.0296,1.0295,1.0295,7600000.0
2008-06-16 03:05:00,1.0295,1.0295,1.0294,1.0295,23900000.0
2008-06-16 03:06:00,1.02893,1.02915,1.02893,1.02915,4000000.0
2008-06-16 03:07:00,1.02925,1.0295,1.02925,1.0295,4000000.0
2008-06-16 03:08:00,1.02925,1.02925,1.02925,1.02925,1000000.0
2008-06-16 03:09:00,1.02925,1.02925,1.02925,1.02925,1000000.0
2008-06-16 03:10:00,1.0295,1.0295,1.0295,1.0295,2000000.0
2008-06-16 03:11:00,1.0295,1.0295,1.0293,1.0293,27000000.0
2008-06-16 03:12:00,1.0293,1.02945,1.0293,1.0293,15700000.0
2008-06-16 03:13:00,1.0293,1.0294,1.0288,1.029,54200000.0
2008-06-16 03:14:00,1.0291,1.0291,1.0285,1.0287,109700000.0
2008-06-16 03:15:00,1.0287,1.0287,1.0287,1.0287,19300000.0
2008-06-16 03:16:00,1.0287,1.029,1.0287,1.0287,119300000.0
2008-06-16 03:17:00,1.0287,1.0288,1.0287,1.0288,39100000.0
2008-06-16 03:18:00,1.0288,1.0288,1.0287,1.0288,26800000.0
2008-06-16 03:19:00,1.0288,1.0288,1.0288,1.0288,3900000.0
2008-06-16 03:20:00,1.0287,1.0288,1.0287,1.0288,11600000.0
2008-06-16 03:21:00,1.0288,1.0289,1.0288,1.0288,28900000.0
2008-06-16 03:22:00,1.0288,1.0288,1.0287,1.0288,6000000.0
2008-06-16 03:23:00,1.0288,1.0292,1.0288,1.0292,45800000.0
2008-06-16 03:24:00,1.0292,1.0293,1.0292,1.0293,24400000.0
2008-06-16 03:25:00,1.0293,1.0293,1.0292,1.0293,31600000.0
2008-06-16 03:26:00,1.0293,1.0293,1.0293,1.0293,3000000.0
2008-06-16 03:27:00,1.0293,1.0293,1.0293,1.0293,9000000.0
2008-06-16 03:28:00,1.0293,1.0293,1.0293,1.0293,5000000.0
2008-06-16 03:29:00,1.0293,1.0293,1.0293,1.0293,2000000.0
2008-06-16 03:30:00,1.02915,1.0293,1.02915,1.0293,31700000.0
2008-06-16 03:31:00,1.0293,1.0293,1.0292,1.0292,29500000.0
2008-06-16 03:32:00,1.0293,1.0293,1.0292,1.0292,7700000.0
2008-06-16 03:33:00,1.0292,1.0292,1.0292,1.0292,1000000.0
2008-06-16 03:34:00,1.0292,1.0292,1.0292,1.0292,3000000.0
2008-06-16 03:35:00,1.0292,1.0292,1.0292,1.0292,1000000.0
2008-06-16 03:36:00,1.0293,1.0293,1.0293,1.0293,2400000.0
2008-06-16 03:37:00,1.02905,1.02905,1.02905,1.02905,1200000.0
2008-06-16 03:38:00,1.02871,1.02887,1.02871,1.02875,13200000.0
2008-06-16 03:39:00,1.02905,1.02905,1.02905,1.02905,1200000.0
2008-06-16 03:40:00,1.029,1.0292,1.029,1.0292,21500000.0
2008-06-16 03:41:00,1.0292,1.0292,1.0289,1.0292,61500000.0
2008-06-16 03:42:00,1.0292,1.0294,1.0292,1.0292,161400000.0
2008-06-16 03:43:00,1.0292,1.0292,1.0292,1.0292,17800000.0
2008-06-16 03:44:00,1.0292,1.0292,1.0292,1.0292,2000000.0
2008-06-16 03:45:00,1.0292,1.0292,1.0292,1.0292,70500000.0
2008-06-16 03:46:00,1.0292,1.0292,1.0292,1.0292,8500000.0
2008-06-16 03:47:00,1.0291,1.0292,1.0291,1.0292,82800000.0
2008-06-16 03:48:00,1.02886,1.02893,1.02857,1.02893,33400000.0
2008-06-16 03:49:00,1.0292,1.0292,1.0292,1.0292,35300000.0
2008-06-16 03:50:00,1.0292,1.0292,1.0292,1.0292,32600000.0
2008-06-16 03:51:00,1.0292,1.0292,1.0292,1.0292,13200000.0
2008-06-16 03:52:00,1.0292,1.0292,1.0292,1.0292,24100000.0
2008-06-16 03:53:00,1.0292,1.0292,1.0292,1.0292,27400000.0
2008-06-16 03:54:00,1.0288,1.0289,1.0288,1.0289,18900000.0
2008-06-16 03:55:00,1.0292,1.0292,1.0292,1.0292,1000000.0
2008-06-16 03:56:00,1.0292,1.0292,1.0292,1.0292,5700000.0
2008-06-16 03:57:00,1.0292,1.0292,1.0292,1.0292,10600000.0
2008-06-16 03:58:00,1.0288,1.02885,1.02875,1.02875,23400000.0
2008-06-16 03:59:00,1.0292,1.0292,1.0292,1.0292,5600000.0
2008-06-16 04:00:00,1.0292,1.0292,1.0292,1.0292,19000000.0
2008-06-16 04:01:00,1.0292,1.0292,1.0292,1.0292,15400000.0
2008-06-16 04:02:00,1.0292,1.0292,1.0292,1.0292,93600000.0
2008-06-16 04:03:00,1.0292,1.0292,1.0292,1.0292,16300000.0
2008-06-16 04:04:00,1.0292,1.0292,1.0292,1.0292,22800000.0
2008-06-16 04:05:00,1.0292,1.0295,1.02915,1.0292,28200000.0
2008-06-16 04:06:00,1.0292,1.02925,1.0292,1.0292,21500000.0
2008-06-16 04:07:00,1.0292,1.0292,1.02905,1.0292,3200000.0
2008-06-16 04:08:00,1.02883,1.02883,1.02877,1.02877,12400000.0
2008-06-16 04:09:00,1.029,1.0292,1.029,1.0292,6200000.0
2008-06-16 04:10:00,1.0292,1.0292,1.0292,1.0292,2000000.0
2008-06-16 04:11:00,1.0292,1.0292,1.02895,1.0292,4200000.0
2008-06-16 04:12:00,1.0292,1.0292,1.0292,1.0292,2000000.0
2008-06-16 04:13:00,1.0292,1.0292,1.0292,1.0292,2000000.0
2008-06-16 04:14:00,1.0292,1.0292,1.0292,1.0292,2000000.0
2008-06-16 04:15:00,1.0292,1.0292,1.02915,1.02915,4000000.0
2008-06-16 04:16:00,1.0291,1.02915,1.0291,1.0291,16000000.0
2008-06-16 04:17:00,1.0291,1.0291,1.02885,1.02885,2300000.0
2008-06-16 04:18:00,1.0291,1.0292,1.0289,1.0291,56000000.0
2008-06-16 04:19:00,1.0291,1.0291,1.0289,1.029,30900000.0
2008-06-16 04:20:00,1.029,1.029,1.029,1.029,3900000.0
2008-06-16 04:21:00,1.0289,1.029,1.0289,1.029,3000000.0
2008-06-16 04:22:00,1.029,1.029,1.0289,1.029,30500000.0
2008-06-16 04:23:00,1.029,1.029,1.0288,1.0288,17000000.0
2008-06-16 04:24:00,1.0288,1.0289,1.0288,1.0289,21500000.0
2008-06-16 04:25:00,1.0289,1.0289,1.0289,1.0289,1000000.0
2008-06-16 04:26:00,1.0288,1.0288,1.0287,1.0288,3200000.0
2008-06-16 04:27:00,1.029,1.0291,1.029,1.0291,27200000.0
2008-06-16 04:28:00,1.0291,1.0291,1.0288,1.0288,43700000.0
2008-06-16 04:29:00,1.0288,1.029,1.0288,1.0288,34900000.0
2008-06-16 04:30:00,1.0288,1.0288,1.0288,1.0288,2000000.0
2008-06-16 04:31:00,1.0289,1.0289,1.0288,1.0288,13600000.0
2008-06-16 04:32:00,1.0288,1.0288,1.0287,1.0287,3000000.0
2008-06-16 04:33:00,1.02855,1.0287,1.02855,1.0287,33100000.0
2008-06-16 04:34:00,1.0287,1.0287,1.0286,1.0286,8100000.0
2008-06-16 04:35:00,1.0286,1.0286,1.0286,1.0286,7100000.0
2008-06-16 04:36:00,1.0285,1.0286,1.0285,1.0286,4000000.0
2008-06-16 04:37:00,1.0285,1.0285,1.0285,1.0285,27900000.0
2008-06-16 04:38:00,1.0285,1.0286,1.0285,1.0285,6600000.0
2008-06-16 04:39:00,1.0285,1.0285,1.0285,1.0285,7100000.0
2008-06-16 04:40:00,1.0286,1.0286,1.0285,1.0285,3000000.0
2008-06-16 04:41:00,1.0285,1.0285,1.0284,1.0285,4000000.0
2008-06-16 04:42:00,1.0284,1.0285,1.0284,1.0285,2000000.0
2008-06-16 04:43:00,1.02832,1.02832,1.02816,1.02818,16500000.0
2008-06-16 04:44:00,1.02835,1.0285,1.02835,1.0285,9100000.0
2008-06-16 04:45:00,1.0285,1.0285,1.0285,1.0285,2000000.0
2008-06-16 04:46:00,1.0284,1.0284,1.0284,1.0284,52700000.0
2008-06-16 04:47:00,1.0284,1.0285,1.0284,1.0285,55500000.0
2008-06-16 04:48:00,1.0285,1.0285,1.0285,1.0285,9300000.0
2008-06-16 04:49:00,1.0285,1.0286,1.0285,1.0286,44800000.0
2008-06-16 04:50:00,1.0286,1.0286,1.0286,1.0286,9400000.0
2008-06-16 04:51:00,1.02845,1.02845,1.02845,1.02845,1200000.0
2008-06-16 04:52:00,1.02845,1.0286,1.02845,1.0286,3400000.0
2008-06-16 04:53:00,1.02843,1.02845,1.0284,1.02845,41000000.0
2008-06-16 04:54:00,1.02845,1.0286,1.02845,1.0286,2200000.0
2008-06-16 04:55:00,1.0286,1.0286,1.0286,1.0286,12200000.0
2008-06-16 04:56:00,1.0286,1.0286,1.0286,1.0286,20000000.0
2008-06-16 04:57:00,1.0286,1.0286,1.0286,1.0286,2000000.0
2008-06-16 04:58:00,1.0286,1.0288,1.0286,1.0286,24100000.0
2008-06-16 04:59:00,1.0287,1.0287,1.0286,1.0286,37000000.0
2008-06-16 05:00:00,1.0286,1.0287,1.0286,1.0286,12700000.0
2008-06-16 05:01:00,1.02855,1.02855,1.02855,1.02855,1200000.0
2008-06-16 05:02:00,1.02855,1.02855,1.0284,1.02844,40400000.0
2008-06-16 05:03:00,1.02852,1.0286,1.02845,1.02845,19600000.0
2008-06-16 05:04:00,1.02853,1.02853,1.02826,1.02848,48400000.0
2008-06-16 05:05:00,1.02848,1.02851,1.02842,1.02847,27200000.0
2008-06-16 05:06:00,1.02859,1.0286,1.0285,1.0285,16100000.0
2008-06-16 05:07:00,1.02855,1.0286,1.02855,1.0286,8000000.0
2008-06-16 05:08:00,1.0286,1.0286,1.0285,1.0285,14700000.0
2008-06-16 05:09:00,1.0285,1.0285,1.0285,1.0285,20400000.0
2008-06-16 05:10:00,1.02835,1.0285,1.02835,1.0285,13300000.0
2008-06-16 05:11:00,1.0285,1.0285,1.0285,1.0285,1000000.0
2008-06-16 05:12:00,1.0284,1.0286,1.0284,1.0286,8800000.0
2008-06-16 05:13:00,1.0286,1.0286,1.0286,1.0286,6700000.0
2008-06-16 05:14:00,1.0286,1.0286,1.0285,1.0285,32000000.0
2008-06-16 05:15:00,1.0285,1.0286,1.0285,1.0286,10900000.0
2008-06-16 05:16:00,1.0286,1.0286,1.0286,1.0286,3800000.0
2008-06-16 05:17:00,1.0286,1.0286,1.0286,1.0286,6200000.0
2008-06-16 05:18:00,1.0286,1.0286,1.0284,1.0286,3200000.0
2008-06-16 05:19:00,1.0286,1.0286,1.0286,1.0286,1000000.0
2008-06-16 05:20:00,1.0286,1.0286,1.0286,1.0286,8100000.0
2008-06-16 05:21:00,1.0286,1.0286,1.0285,1.0285,25400000.0
2008-06-16 05:22:00,1.0285,1.0285,1.0285,1.0285,17100000.0
2008-06-16 05:23:00,1.0285,1.0285,1.0284,1.0284,3400000.0
2008-06-16 05:24:00,1.0286,1.0286,1.0286,1.0286,4000000.0
2008-06-16 05:25:00,1.0286,1.0286,1.0286,1.0286,1000000.0
2008-06-16 05:26:00,1.0284,1.0284,1.0284,1.0284,2400000.0
2008-06-16 05:27:00,1.02827,1.02831,1.02825,1.02825,19200000.0
2008-06-16 05:28:00,1.02824,1.02829,1.02823,1.02829,39000000.0
2008-06-16 05:29:00,1.0284,1.0286,1.0284,1.0286,2200000.0
2008-06-16 05:30:00,1.0286,1.0286,1.0286,1.0286,4000000.0
2008-06-16 05:31:00,1.02823,1.02835,1.02811,1.02835,47500000.0
2008-06-16 05:32:00,1.0284,1.0284,1.0284,1.0284,1200000.0
2008-06-16 05:33:00,1.0286,1.0286,1.0286,1.0286,23100000.0
2008-06-16 05:34:00,1.0286,1.0287,1.0286,1.0287,33900000.0
2008-06-16 05:35:00,1.0287,1.0287,1.0286,1.0286,36600000.0
2008-06-16 05:36:00,1.0286,1.0286,1.0286,1.0286,2000000.0
2008-06-16 05:37:00,1.02845,1.029,1.02845,1.029,63300001.0
2008-06-16 05:38:00,1.029,1.029,1.029,1.029,16000000.0
2008-06-16 05:39:00,1.0289,1.0289,1.0289,1.0289,1200000.0
2008-06-16 05:40:00,1.029,1.029,1.0286,1.0286,23700000.0
2008-06-16 05:41:00,1.0286,1.029,1.0286,1.029,43900000.0
2008-06-16 05:42:00,1.029,1.029,1.029,1.029,3900000.0
2008-06-16 05:43:00,1.029,1.029,1.029,1.029,2000000.0
2008-06-16 05:44:00,1.02875,1.029,1.02875,1.029,8100000.0
2008-06-16 05:45:00,1.029,1.029,1.029,1.029,2900000.0
2008-06-16 05:46:00,1.029,1.0291,1.029,1.0291,12700000.0
2008-06-16 05:47:00,1.0291,1.0291,1.0291,1.0291,1000000.0
2008-06-16 05:48:00,1.0291,1.0291,1.0291,1.0291,1000000.0
2008-06-16 05:49:00,1.0291,1.0291,1.0291,1.0291,1000000.0
2008-06-16 05:50:00,1.0291,1.0291,1.0291,1.0291,3000000.0
2008-06-16 05:51:00,1.0291,1.0291,1.029,1.029,23100000.0
2008-06-16 05:52:00,1.0291,1.0291,1.0291,1.0291,8300000.0
2008-06-16 05:53:00,1.0291,1.0293,1.029,1.029,71900000.0
2008-06-16 05:54:00,1.029,1.0294,1.029,1.029,173000000.0
2008-06-16 05:55:00,1.029,1.029,1.029,1.029,65900000.0
2008-06-16 05:56:00,1.029,1.029,1.029,1.029,45700000.0
2008-06-16 05:57:00,1.029,1.029,1.029,1.029,26100000.0
2008-06-16 05:58:00,1.029,1.029,1.029,1.029,43100000.0
2008-06-16 05:59:00,1.029,1.0291,1.029,1.0291,37900000.0
2008-06-16 06:00:00,1.0291,1.0291,1.0291,1.0291,9300000.0
2008-06-16 06:01:00,1.0291,1.0291,1.0291,1.0291,38100000.0
2008-06-16 06:02:00,1.0291,1.0291,1.0291,1.0291,2400000.0
2008-06-16 06:03:00,1.0291,1.0291,1.0289,1.0289,4200000.0
2008-06-16 06:04:00,1.0291,1.0291,1.0291,1.0291,22200000.0
2008-06-16 06:05:00,1.0291,1.0291,1.0291,1.0291,48700000.0
2008-06-16 06:06:00,1.0289,1.0291,1.0289,1.0291,3400000.0
2008-06-16 06:07:00,1.0291,1.0291,1.0291,1.0291,438199999.0
2008-06-16 06:08:00,1.0291,1.0291,1.0291,1.0291,22800000.0
2008-06-16 06:09:00,1.0292,1.0294,1.0292,1.0294,74600000.0
2008-06-16 06:10:00,1.0294,1.0298,1.0293,1.0293,272499999.0
2008-06-16 06:11:00,1.0293,1.0298,1.0293,1.0297,208500000.0
2008-06-16 06:12:00,1.0297,1.0298,1.0292,1.0295,93900000.0
2008-06-16 06:13:00,1.0295,1.0295,1.0295,1.0295,3000000.0
2008-06-16 06:14:00,1.02938,1.02944,1.02933,1.02934,74500000.0
2008-06-16 06:15:00,1.0293,1.0297,1.0293,1.0297,76500000.0
2008-06-16 06:16:00,1.0297,1.0297,1.0295,1.0295,25800000.0
2008-06-16 06:17:00,1.0295,1.0296,1.0295,1.0295,64800000.0
2008-06-16 06:18:00,1.0295,1.0295,1.0295,1.0295,8100000.0
2008-06-16 06:19:00,1.02935,1.02935,1.02935,1.02935,2400000.0
2008-06-16 06:20:00,1.0296,1.0296,1.0295,1.0295,50000000.0
2008-06-16 06:21:00,1.0295,1.0295,1.0294,1.0294,15300000.0
2008-06-16 06:22:00,1.02933,1.02938,1.0293,1.02935,51300000.0
2008-06-16 06:23:00,1.0293,1.0293,1.0293,1.0293,1200000.0
2008-06-16 06:24:00,1.02924,1.02934,1.02922,1.02924,102500000.0
2008-06-16 06:25:00,1.02931,1.02931,1.0292,1.02924,54200000.0
2008-06-16 06:26:00,1.0294,1.0294,1.0292,1.0292,68700000.0
2008-06-16 06:27:00,1.0292,1.0292,1.0292,1.0292,2000000.0
2008-06-16 06:28:00,1.0291,1.0292,1.0291,1.0292,4000000.0
2008-06-16 06:29:00,1.0295,1.0295,1.0292,1.0292,2000000.0
2008-06-16 06:30:00,1.0292,1.0292,1.0292,1.0292,2000000.0
2008-06-16 06:31:00,1.0293,1.0293,1.0293,1.0293,1000000.0
2008-06-16 06:32:00,1.02905,1.0292,1.02905,1.0292,8000000.0
2008-06-16 06:33:00,1.0292,1.0292,1.0291,1.0291,2000000.0
2008-06-16 06:34:00,1.0291,1.0293,1.029,1.029,68600000.0
2008-06-16 06:35:00,1.029,1.029,1.029,1.029,8100000.0
2008-06-16 06:36:00,1.029,1.029,1.029,1.029,18600000.0
2008-06-16 06:37:00,1.029,1.029,1.029,1.029,80800000.0
2008-06-16 06:38:00,1.029,1.029,1.0289,1.0289,4200000.0
2008-06-16 06:39:00,1.029,1.029,1.029,1.029,23100000.0
2008-06-16 06:40:00,1.0289,1.0292,1.0289,1.0292,35000000.0
2008-06-16 06:41:00,1.0292,1.0292,1.0291,1.0292,32100000.0
2008-06-16 06:42:00,1.0292,1.0292,1.0291,1.0292,35900000.0
2008-06-16 06:43:00,1.029,1.029,1.029,1.029,24900000.0
2008-06-16 06:44:00,1.029,1.029,1.0289,1.0289,3800000.0
2008-06-16 06:45:00,1.029,1.029,1.029,1.029,4400000.0
2008-06-16 06:46:00,1.029,1.029,1.029,1.029,4000000.0
2008-06-16 06:47:00,1.029,1.029,1.029,1.029,15400000.0
2008-06-16 06:48:00,1.029,1.029,1.029,1.029,16200000.0
2008-06-16 06:49:00,1.029,1.029,1.029,1.029,9000000.0
2008-06-16 06:50:00,1.0291,1.0292,1.0291,1.0292,50500000.0
2008-06-16 06:51:00,1.0292,1.0292,1.029,1.0292,20200000.0
2008-06-16 06:52:00,1.0292,1.0292,1.029,1.0291,83400000.0
2008-06-16 06:53:00,1.0291,1.0291,1.029,1.0291,55200000.0
2008-06-16 06:54:00,1.0291,1.0291,1.0291,1.0291,57800000.0
2008-06-16 06:55:00,1.0291,1.0292,1.029,1.0292,52000000.0
2008-06-16 06:56:00,1.029,1.0292,1.029,1.0292,4200000.0
2008-06-16 06:57:00,1.0292,1.0292,1.0292,1.0292,2000000.0
2008-06-16 06:58:00,1.0292,1.0292,1.029,1.029,3400000.0
2008-06-16 06:59:00,1.0292,1.0294,1.029,1.0294,28500000.0
2008-06-16 07:00:00,1.0294,1.0294,1.0294,1.0294,5800000.0
2008-06-16 07:01:00,1.0292,1.0294,1.0292,1.0294,4100000.0
2008-06-16 07:02:00,1.0294,1.0294,1.0294,1.0294,2100000.0
2008-06-16 07:03:00,1.0292,1.0294,1.029,1.029,14900000.0
2008-06-16 07:04:00,1.02885,1.02885,1.02885,1.02885,1200000.0
2008-06-16 07:05:00,1.02875,1.029,1.0287,1.029,8200000.0
2008-06-16 07:06:00,1.029,1.029,1.029,1.029,1000000.0
2008-06-16 07:07:00,1.02885,1.02892,1.02873,1.02892,190100003.0
2008-06-16 07:08:00,1.0295,1.0295,1.029,1.029,15600000.0
2008-06-16 07:09:00,1.029,1.029,1.029,1.029,1000000.0
2008-06-16 07:10:00,1.0286,1.0286,1.0286,1.0286,1200000.0
2008-06-16 07:11:00,1.0289,1.029,1.0289,1.029,3000000.0
2008-06-16 07:12:00,1.029,1.029,1.029,1.029,3000000.0
2008-06-16 07:13:00,1.029,1.029,1.029,1.029,1000000.0
2008-06-16 07:14:00,1.029,1.029,1.029,1.029,1000000.0
2008-06-16 07:15:00,1.029,1.029,1.029,1.029,1000000.0
2008-06-16 07:16:00,1.029,1.029,1.029,1.029,3000000.0
2008-06-16 07:17:00,1.029,1.029,1.029,1.029,2000000.0
2008-06-16 07:18:00,1.0289,1.0289,1.0289,1.0289,1000000.0
2008-06-16 07:19:00,1.0287,1.0287,1.0287,1.0287,1200000.0
2008-06-16 07:20:00,1.02888,1.0289,1.02877,1.02877,47300000.0
2008-06-16 07:21:00,1.02877,1.0288,1.02877,1.0288,39600000.0
2008-06-16 07:22:00,1.0289,1.0289,1.0289,1.0289,1000000.0
2008-06-16 07:23:00,1.029,1.029,1.029,1.029,3300000.0
2008-06-16 07:24:00,1.029,1.029,1.029,1.029,1000000.0
2008-06-16 07:25:00,1.0289,1.029,1.0289,1.029,11600000.0
2008-06-16 07:26:00,1.029,1.029,1.029,1.029,1000000.0
2008-06-16 07:27:00,1.0288,1.029,1.0287,1.029,5000000.0
2008-06-16 07:28:00,1.0286,1.0288,1.0286,1.0288,3200000.0
2008-06-16 07:29:00,1.02855,1.02855,1.02855,1.02855,1200000.0
2008-06-16 07:30:00,1.0286,1.0286,1.0286,1.0286,1000000.0
2008-06-16 07:31:00,1.02855,1.02855,1.02855,1.02855,1200000.0
2008-06-16 07:32:00,1.02857,1.02863,1.02846,1.02863,56200000.0
2008-06-16 07:33:00,1.02853,1.02864,1.02853,1.02858,39200000.0
2008-06-16 07:34:00,1.02855,1.02855,1.02855,1.02855,1200000.0
2008-06-16 07:35:00,1.0288,1.0288,1.0285,1.0285,15300000.0
2008-06-16 07:36:00,1.0285,1.0286,1.0284,1.0284,115200001.0
2008-06-16 07:37:00,1.0285,1.0286,1.0285,1.0286,32600000.0
2008-06-16 07:38:00,1.0285,1.0285,1.0284,1.0284,61600000.0
2008-06-16 07:39:00,1.0283,1.0283,1.0278,1.0279,126300000.0
2008-06-16 07:40:00,1.0279,1.0279,1.0272,1.0272,123400000.0
2008-06-16 07:41:00,1.0272,1.0275,1.0271,1.0275,89900000.0
2008-06-16 07:42:00,1.0275,1.0276,1.0275,1.0275,67000000.0
2008-06-16 07:43:00,1.0275,1.0275,1.0275,1.0275,3800000.0
2008-06-16 07:44:00,1.02745,1.0278,1.02745,1.0276,65800000.0
2008-06-16 07:45:00,1.0276,1.02775,1.0276,1.02775,60300000.0
2008-06-16 07:46:00,1.02785,1.028,1.0274,1.0274,171000000.0
2008-06-16 07:47:00,1.0274,1.0275,1.0274,1.0275,35700000.0
2008-06-16 07:48:00,1.0275,1.0275,1.0275,1.0275,4000000.0
2008-06-16 07:49:00,1.0274,1.0274,1.0271,1.0274,49700000.0
2008-06-16 07:50:00,1.0274,1.02785,1.0274,1.0274,73100000.0
2008-06-16 07:51:00,1.0273,1.0275,1.0273,1.0275,105800000.0
2008-06-16 07:52:00,1.0275,1.0276,1.0275,1.0275,57600000.0
2008-06-16 07:53:00,1.0275,1.0275,1.0275,1.0275,7500000.0
2008-06-16 07:54:00,1.0274,1.0274,1.02725,1.02725,14600000.0
2008-06-16 07:55:00,1.02728,1.02747,1.02721,1.02733,32200000.0
2008-06-16 07:56:00,1.0274,1.0277,1.0274,1.0277,60900000.0
2008-06-16 07:57:00,1.0277,1.02775,1.0277,1.02775,12200000.0
2008-06-16 07:58:00,1.02775,1.02775,1.0276,1.0276,32900000.0
2008-06-16 07:59:00,1.0276,1.0276,1.0275,1.0275,26100000.0
2008-06-16 08:00:00,1.0275,1.0277,1.0275,1.0277,42600000.0
2008-06-16 08:01:00,1.0276,1.0277,1.0276,1.0276,46000000.0
2008-06-16 08:02:00,1.0276,1.0277,1.0276,1.0277,122800000.0
2008-06-16 08:03:00,1.0277,1.0277,1.0277,1.0277,4000000.0
2008-06-16 08:04:00,1.0277,1.0277,1.0277,1.0277,19700000.0
2008-06-16 08:05:00,1.0277,1.0277,1.0273,1.02735,151299999.0
2008-06-16 08:06:00,1.02735,1.0274,1.0269,1.0269,70200000.0
2008-06-16 08:07:00,1.0268,1.0272,1.0268,1.0271,377800000.0
2008-06-16 08:08:00,1.0271,1.0272,1.0271,1.02715,89000000.0
2008-06-16 08:09:00,1.0272,1.0272,1.0271,1.0272,86200000.0
2008-06-16 08:10:00,1.0272,1.0273,1.0272,1.0273,36100000.0
2008-06-16 08:11:00,1.0273,1.0273,1.0272,1.0272,24700000.0
2008-06-16 08:12:00,1.0272,1.0272,1.0272,1.0272,13800000.0
2008-06-16 08:13:00,1.0272,1.0272,1.0272,1.0272,17800000.0
2008-06-16 08:14:00,1.0273,1.0274,1.0272,1.0272,71700000.0
2008-06-16 08:15:00,1.0272,1.0272,1.0272,1.0272,21300000.0
2008-06-16 08:16:00,1.0272,1.0272,1.02705,1.02705,103600000.0
2008-06-16 08:17:00,1.027,1.0273,1.027,1.0273,334500001.0
2008-06-16 08:18:00,1.0273,1.0274,1.02705,1.0273,340100001.0
2008-06-16 08:19:00,1.02735,1.02735,1.0272,1.0273,61000000.0
2008-06-16 08:20:00,1.02725,1.02735,1.0272,1.0273,80500000.0
2008-06-16 08:21:00,1.02725,1.02725,1.0272,1.0272,3400000.0
2008-06-16 08:22:00,1.0272,1.0272,1.0272,1.0272,2000000.0
2008-06-16 08:23:00,1.0271,1.0273,1.0271,1.0273,22700000.0
2008-06-16 08:24:00,1.0273,1.0277,1.0273,1.0276,123700000.0
2008-06-16 08:25:00,1.02765,1.0281,1.02765,1.028,45000000.0
2008-06-16 08:26:00,1.028,1.0282,1.028,1.0282,142600000.0
2008-06-16 08:27:00,1.0281,1.0283,1.02805,1.0283,67000000.0
2008-06-16 08:28:00,1.0282,1.0282,1.0282,1.0282,19200000.0
2008-06-16 08:29:00,1.0282,1.0282,1.0282,1.0282,13400000.0
2008-06-16 08:30:00,1.0282,1.0286,1.0281,1.02845,139300000.0
2008-06-16 08:31:00,1.0284,1.0286,1.0284,1.0285,116900000.0
2008-06-16 08:32:00,1.0285,1.0285,1.02845,1.0285,62200001.0
2008-06-16 08:33:00,1.02855,1.02905,1.02855,1.02905,50900000.0
2008-06-16 08:34:00,1.029,1.02925,1.029,1.02925,69900000.0
2008-06-16 08:35:00,1.0293,1.0294,1.0293,1.0293,38400000.0
2008-06-16 08:36:00,1.0293,1.0293,1.0291,1.0291,30200000.0
2008-06-16 08:37:00,1.0291,1.0291,1.0285,1.029,24000000.0
2008-06-16 08:38:00,1.02895,1.029,1.0287,1.02885,42400000.0
2008-06-16 08:39:00,1.0291,1.02915,1.02835,1.02905,161300000.0
2008-06-16 08:40:00,1.0291,1.0291,1.0285,1.0287,110300000.0
2008-06-16 08:41:00,1.02865,1.02885,1.02855,1.02865,47700000.0
2008-06-16 08:42:00,1.02855,1.02865,1.02845,1.02845,69400000.0
2008-06-16 08:43:00,1.02845,1.0286,1.02845,1.0286,19700000.0
2008-06-16 08:44:00,1.0287,1.029,1.0286,1.0286,76100000.0
2008-06-16 08:45:00,1.02875,1.02875,1.0287,1.02875,117599999.0
2008-06-16 08:46:00,1.02875,1.02875,1.02855,1.02855,57200000.0
2008-06-16 08:47:00,1.02855,1.02855,1.0278,1.02785,138200001.0
2008-06-16 08:48:00,1.0279,1.0283,1.02775,1.0283,65000000.0
2008-06-16 08:49:00,1.0284,1.02885,1.02775,1.02885,209600000.0
2008-06-16 08:50:00,1.02885,1.02885,1.02815,1.02845,212800000.0
2008-06-16 08:51:00,1.02845,1.0287,1.0284,1.02845,66800000.0
2008-06-16 08:52:00,1.02845,1.0288,1.0284,1.02855,91600000.0
2008-06-16 08:53:00,1.0287,1.0287,1.0282,1.0284,118000000.0
2008-06-16 08:54:00,1.0285,1.0288,1.0283,1.02835,30900000.0
2008-06-16 08:55:00,1.0284,1.02855,1.0284,1.02855,8400000.0
2008-06-16 08:56:00,1.02855,1.0286,1.0283,1.0283,62700000.0
2008-06-16 08:57:00,1.0283,1.02845,1.0282,1.02845,48300000.0
2008-06-16 08:58:00,1.02845,1.0286,1.0283,1.02845,102200000.0
2008-06-16 08:59:00,1.02845,1.02845,1.02825,1.02845,44000000.0
2008-06-16 09:00:00,1.02845,1.0286,1.0283,1.02835,58099999.0
2008-06-16 09:01:00,1.0284,1.0289,1.0282,1.0283,173600000.0
2008-06-16 09:02:00,1.0282,1.0283,1.0282,1.0282,46200000.0
2008-06-16 09:03:00,1.0282,1.0283,1.0282,1.0282,26800000.0
2008-06-16 09:04:00,1.0282,1.0283,1.0282,1.0283,71300000.0
2008-06-16 09:05:00,1.02835,1.0284,1.028,1.028,184000000.0
2008-06-16 09:06:00,1.028,1.028,1.0276,1.02765,78400000.0
2008-06-16 09:07:00,1.0277,1.028,1.0276,1.028,40400000.0
2008-06-16 09:08:00,1.028,1.028,1.0279,1.0279,61800000.0
2008-06-16 09:09:00,1.028,1.0283,1.02795,1.0282,92600000.0
2008-06-16 09:10:00,1.02825,1.02835,1.02795,1.02795,57600000.0
2008-06-16 09:11:00,1.02795,1.02795,1.0279,1.0279,124200000.0
2008-06-16 09:12:00,1.0279,1.0282,1.0279,1.02815,103300000.0
2008-06-16 09:13:00,1.02815,1.0284,1.02795,1.02825,115100000.0
2008-06-16 09:14:00,1.02825,1.0283,1.0282,1.0283,76500000.0
2008-06-16 09:15:00,1.0283,1.0283,1.0282,1.0282,207899999.0
2008-06-16 09:16:00,1.0282,1.0282,1.0282,1.0282,49200000.0
2008-06-16 09:17:00,1.0282,1.0282,1.02815,1.02815,7400000.0
2008-06-16 09:18:00,1.02815,1.02815,1.0281,1.02815,23100000.0
2008-06-16 09:19:00,1.0282,1.0285,1.0282,1.0285,71700000.0
2008-06-16 09:20:00,1.0285,1.0287,1.0285,1.0285,127100000.0
2008-06-16 09:21:00,1.0285,1.0285,1.0283,1.0284,101699999.0
2008-06-16 09:22:00,1.0284,1.0284,1.02835,1.0284,29600000.0
2008-06-16 09:23:00,1.0284,1.02845,1.0284,1.0284,13200000.0
2008-06-16 09:24:00,1.028,1.02829,1.02787,1.02787,55100000.0
2008-06-16 09:25:00,1.0284,1.0284,1.0284,1.0284,5300000.0
2008-06-16 09:26:00,1.0284,1.02845,1.02835,1.02845,55000000.0
2008-06-16 09:27:00,1.02845,1.02845,1.0284,1.0284,199599999.0
2008-06-16 09:28:00,1.0284,1.0284,1.0284,1.0284,140000000.0
2008-06-16 09:29:00,1.0284,1.02845,1.0284,1.02845,46800000.0
2008-06-16 09:30:00,1.0285,1.0286,1.0284,1.0284,93499999.0
2008-06-16 09:31:00,1.0284,1.0285,1.0284,1.0284,435800001.0
2008-06-16 09:32:00,1.0284,1.0286,1.0284,1.0285,66400000.0
2008-06-16 09:33:00,1.0285,1.0286,1.0284,1.0284,148400000.0
2008-06-16 09:34:00,1.0284,1.0286,1.0284,1.0284,181800000.0
2008-06-16 09:35:00,1.0284,1.0284,1.0281,1.02815,349900000.0
2008-06-16 09:36:00,1.0281,1.0281,1.0281,1.0281,135700000.0
2008-06-16 09:37:00,1.0281,1.0281,1.0281,1.0281,40400000.0
2008-06-16 09:38:00,1.02805,1.0282,1.02805,1.0282,63700000.0
2008-06-16 09:39:00,1.0282,1.0283,1.0282,1.0283,104100000.0
2008-06-16 09:40:00,1.02825,1.02835,1.02825,1.02835,40500000.0
2008-06-16 09:41:00,1.0283,1.0283,1.0283,1.0283,37700000.0
2008-06-16 09:42:00,1.02835,1.02835,1.0283,1.0283,36400000.0
2008-06-16 09:43:00,1.0283,1.0284,1.0283,1.0284,9800000.0
2008-06-16 09:44:00,1.0284,1.0285,1.0284,1.0285,90700000.0
2008-06-16 09:45:00,1.0286,1.0287,1.0286,1.02865,173100000.0
2008-06-16 09:46:00,1.02865,1.029,1.02865,1.029,88000000.0
2008-06-16 09:47:00,1.029,1.029,1.029,1.029,10100000.0
2008-06-16 09:48:00,1.029,1.0291,1.0289,1.0289,175500000.0
2008-06-16 09:49:00,1.0289,1.0289,1.0286,1.0287,115500000.0
2008-06-16 09:50:00,1.0287,1.0289,1.0287,1.0287,173700000.0
2008-06-16 09:51:00,1.0287,1.0287,1.02855,1.02865,170200000.0
2008-06-16 09:52:00,1.0287,1.02885,1.0287,1.02885,93200000.0
2008-06-16 09:53:00,1.0289,1.0289,1.0287,1.0287,49600000.0
2008-06-16 09:54:00,1.0287,1.02925,1.0287,1.0292,160400000.0
2008-06-16 09:55:00,1.0292,1.0292,1.029,1.0291,164400000.0
2008-06-16 09:56:00,1.0291,1.0292,1.0291,1.0292,225699998.0
2008-06-16 09:57:00,1.0292,1.0292,1.0291,1.0291,26900000.0
2008-06-16 09:58:00,1.0291,1.0291,1.02885,1.029,218499999.0
2008-06-16 09:59:00,1.029,1.0295,1.029,1.0292,134800000.0
2008-06-16 10:00:00,1.02925,1.0293,1.0292,1.0292,100400000.0
2008-06-16 10:01:00,1.0292,1.0292,1.0291,1.0291,101300000.0
2008-06-16 10:02:00,1.0291,1.0291,1.02905,1.0291,10700000.0
2008-06-16 10:03:00,1.02905,1.02905,1.029,1.029,36300000.0
2008-06-16 10:04:00,1.029,1.0292,1.029,1.02905,182100000.0
2008-06-16 10:05:00,1.02905,1.02945,1.02905,1.02945,66100000.0
2008-06-16 10:06:00,1.0295,1.0295,1.0294,1.02945,61900000.0
2008-06-16 10:07:00,1.02945,1.02945,1.0294,1.0294,184300000.0
2008-06-16 10:08:00,1.0294,1.0294,1.0294,1.0294,213200000.0
2008-06-16 10:09:00,1.0294,1.0294,1.0294,1.0294,11600000.0
2008-06-16 10:10:00,1.0294,1.0294,1.0294,1.0294,83300000.0
2008-06-16 10:11:00,1.0294,1.0294,1.0293,1.0293,238800000.0
2008-06-16 10:12:00,1.0293,1.0294,1.0292,1.0293,140300000.0
2008-06-16 10:13:00,1.0293,1.0295,1.0293,1.0293,239299999.0
2008-06-16 10:14:00,1.0293,1.0293,1.0289,1.0289,316900000.0
2008-06-16 10:15:00,1.0289,1.029,1.0289,1.029,301500000.0
2008-06-16 10:16:00,1.029,1.029,1.0286,1.0286,221300000.0
2008-06-16 10:17:00,1.0286,1.0286,1.0283,1.0283,104600000.0
2008-06-16 10:18:00,1.0283,1.0284,1.0283,1.0284,28900000.0
2008-06-16 10:19:00,1.0284,1.0284,1.0283,1.0283,112200000.0
2008-06-16 10:20:00,1.0283,1.0283,1.0283,1.0283,47900000.0
2008-06-16 10:21:00,1.0283,1.0283,1.0283,1.0283,3000000.0
2008-06-16 10:22:00,1.0283,1.0284,1.0283,1.0283,28600000.0
2008-06-16 10:23:00,1.0283,1.0283,1.0277,1.0277,77300000.0
2008-06-16 10:24:00,1.0277,1.0277,1.0276,1.0277,72400000.0
2008-06-16 10:25:00,1.0277,1.0288,1.0277,1.0288,54700000.0
2008-06-16 10:26:00,1.0288,1.0288,1.0285,1.0285,48000000.0
2008-06-16 10:27:00,1.0285,1.0286,1.0283,1.0284,93300000.0
2008-06-16 10:28:00,1.02825,1.0283,1.0281,1.0283,114199999.0
2008-06-16 10:29:00,1.0282,1.0283,1.0282,1.0283,11000000.0
2008-06-16 10:30:00,1.0283,1.0283,1.02825,1.02825,3000000.0
2008-06-16 10:31:00,1.0283,1.0284,1.0283,1.0284,8800000.0
2008-06-16 10:32:00,1.0284,1.0287,1.0279,1.0279,144400000.0
2008-06-16 10:33:00,1.0279,1.02835,1.0279,1.0282,56899999.0
2008-06-16 10:34:00,1.0282,1.0286,1.0281,1.0285,42600000.0
2008-06-16 10:35:00,1.0285,1.0285,1.02795,1.0283,21000000.0
2008-06-16 10:36:00,1.0284,1.0284,1.0283,1.0283,8000000.0
2008-06-16 10:37:00,1.0283,1.0284,1.0283,1.0284,21000000.0
2008-06-16 10:38:00,1.0284,1.0284,1.0282,1.0284,32000000.0
2008-06-16 10:39:00,1.0283,1.0285,1.0282,1.0283,59300000.0
2008-06-16 10:40:00,1.0282,1.0282,1.0281,1.0281,66700000.0
2008-06-16 10:41:00,1.0281,1.0281,1.0279,1.02795,288600000.0
2008-06-16 10:42:00,1.0279,1.0279,1.02785,1.02785,30100001.0
2008-06-16 10:43:00,1.0278,1.0282,1.0278,1.028,126899999.0
2008-06-16 10:44:00,1.02815,1.02855,1.028,1.0281,229599999.0
2008-06-16 10:45:00,1.02815,1.0284,1.02805,1.02815,167299999.0
2008-06-16 10:46:00,1.0281,1.02815,1.0281,1.0281,17700000.0
2008-06-16 10:47:00,1.0281,1.0282,1.028,1.0281,11200000.0
2008-06-16 10:48:00,1.0282,1.0282,1.0278,1.0278,87500000.0
2008-06-16 10:49:00,1.0278,1.0279,1.0277,1.0278,76300000.0
2008-06-16 10:50:00,1.0278,1.0279,1.0278,1.0279,81200000.0
2008-06-16 10:51:00,1.0279,1.028,1.0279,1.0279,36400000.0
2008-06-16 10:52:00,1.0281,1.0281,1.028,1.0281,26600000.0
2008-06-16 10:53:00,1.02815,1.0283,1.0281,1.0282,54900000.0
2008-06-16 10:54:00,1.0282,1.0282,1.0278,1.0278,69500000.0
2008-06-16 10:55:00,1.0278,1.0279,1.0278,1.0279,94000001.0
2008-06-16 10:56:00,1.0279,1.0279,1.02725,1.0275,169300000.0
2008-06-16 10:57:00,1.0275,1.0275,1.0272,1.0273,138800000.0
2008-06-16 10:58:00,1.0273,1.0279,1.0273,1.0279,26000000.0
2008-06-16 10:59:00,1.0279,1.0281,1.0277,1.028,232600000.0
2008-06-16 11:00:00,1.028,1.0282,1.0279,1.0281,138100000.0
2008-06-16 11:01:00,1.0282,1.0283,1.0282,1.0282,37900000.0
2008-06-16 11:02:00,1.0282,1.0283,1.02755,1.02765,270099997.0
2008-06-16 11:03:00,1.0277,1.0278,1.02765,1.0278,36100000.0
2008-06-16 11:04:00,1.0278,1.0278,1.0277,1.0277,32900000.0
2008-06-16 11:05:00,1.0277,1.0281,1.0276,1.0278,163700000.0
2008-06-16 11:06:00,1.0278,1.0281,1.0276,1.0279,164900000.0
2008-06-16 11:07:00,1.028,1.0281,1.0277,1.0281,330400001.0
2008-06-16 11:08:00,1.0281,1.0282,1.0281,1.0282,102600000.0
2008-06-16 11:09:00,1.0281,1.0282,1.0281,1.0282,38600000.0
2008-06-16 11:10:00,1.0282,1.0282,1.0282,1.0282,83000000.0
2008-06-16 11:11:00,1.0282,1.0283,1.0281,1.0282,132800000.0
2008-06-16 11:12:00,1.0282,1.0282,1.0281,1.0282,9000000.0
2008-06-16 11:13:00,1.0281,1.0282,1.0281,1.0281,11000000.0
2008-06-16 11:14:00,1.0281,1.0281,1.02775,1.0278,119300000.0
2008-06-16 11:15:00,1.02785,1.02795,1.0278,1.0278,64600000.0
2008-06-16 11:16:00,1.0278,1.0278,1.0278,1.0278,27900000.0
2008-06-16 11:17:00,1.02775,1.0278,1.0276,1.0276,30200000.0
2008-06-16 11:18:00,1.0276,1.0276,1.02725,1.0274,367300000.0
2008-06-16 11:19:00,1.0273,1.0276,1.0273,1.0276,468900002.0
2008-06-16 11:20:00,1.0276,1.0276,1.0276,1.0276,17600000.0
2008-06-16 11:21:00,1.0276,1.0276,1.0276,1.0276,155600000.0
2008-06-16 11:22:00,1.0276,1.0276,1.0276,1.0276,168300000.0
2008-06-16 11:23:00,1.0276,1.0276,1.0276,1.0276,153700000.0
2008-06-16 11:24:00,1.0276,1.02775,1.0276,1.02775,128500000.0
2008-06-16 11:25:00,1.02775,1.0278,1.02775,1.0278,21900000.0
2008-06-16 11:26:00,1.0278,1.0278,1.0278,1.0278,28400000.0
2008-06-16 11:27:00,1.0279,1.0282,1.0271,1.0271,849299994.0
2008-06-16 11:28:00,1.0271,1.0276,1.0271,1.0276,273000000.0
2008-06-16 11:29:00,1.0276,1.02765,1.0275,1.0275,259500000.0
2008-06-16 11:30:00,1.0275,1.0277,1.0275,1.0277,151700000.0
2008-06-16 11:31:00,1.0277,1.0278,1.0275,1.02765,324500002.0
2008-06-16 11:32:00,1.02765,1.0277,1.0276,1.02765,89100000.0
2008-06-16 11:33:00,1.0277,1.0277,1.0276,1.0277,143200002.0
2008-06-16 11:34:00,1.0277,1.0277,1.0277,1.0277,27200000.0
2008-06-16 11:35:00,1.0277,1.0277,1.0276,1.0277,17200000.0
2008-06-16 11:36:00,1.0277,1.0277,1.0277,1.0277,16200000.0
2008-06-16 11:37:00,1.0277,1.0277,1.0276,1.0276,46200000.0
2008-06-16 11:38:00,1.0276,1.0276,1.0276,1.0276,17100000.0
2008-06-16 11:39:00,1.0275,1.0276,1.0275,1.0276,30600000.0
2008-06-16 11:40:00,1.0276,1.0276,1.0275,1.0275,246199999.0
2008-06-16 11:41:00,1.0275,1.0276,1.0275,1.0276,74300000.0
2008-06-16 11:42:00,1.0276,1.0277,1.0275,1.0275,283499998.0
2008-06-16 11:43:00,1.02755,1.0276,1.0275,1.0275,99400000.0
2008-06-16 11:44:00,1.0275,1.0275,1.0272,1.0272,62200000.0
2008-06-16 11:45:00,1.0272,1.0276,1.0272,1.0275,82500000.0
2008-06-16 11:46:00,1.0274,1.0275,1.0273,1.0275,90000000.0
2008-06-16 11:47:00,1.0275,1.0276,1.0274,1.0274,127500000.0
2008-06-16 11:48:00,1.0274,1.0274,1.027,1.0271,74100000.0
2008-06-16 11:49:00,1.0271,1.0274,1.0271,1.0274,221800000.0
2008-06-16 11:50:00,1.0274,1.0275,1.0273,1.0273,61400000.0
2008-06-16 11:51:00,1.0273,1.0274,1.0272,1.0272,123800000.0
2008-06-16 11:52:00,1.0271,1.0273,1.0271,1.0273,16000000.0
2008-06-16 11:53:00,1.0273,1.0274,1.0273,1.0273,18900000.0
2008-06-16 11:54:00,1.0273,1.0273,1.0272,1.0272,31000000.0
2008-06-16 11:55:00,1.0273,1.0275,1.0273,1.0275,311099999.0
2008-06-16 11:56:00,1.0275,1.0276,1.0275,1.0276,191900002.0
2008-06-16 11:57:00,1.0277,1.0277,1.0275,1.0276,71900000.0
2008-06-16 11:58:00,1.0276,1.0276,1.0276,1.0276,29800000.0
2008-06-16 11:59:00,1.0276,1.0276,1.02725,1.02725,60000000.0
2008-06-16 12:00:00,1.02725,1.0273,1.02725,1.02725,9600000.0
2008-06-16 12:01:00,1.02725,1.02725,1.0272,1.02725,18100000.0
2008-06-16 12:02:00,1.02725,1.0273,1.02725,1.0273,5800000.0
2008-06-16 12:03:00,1.0273,1.0273,1.0272,1.0272,114200000.0
2008-06-16 12:04:00,1.0272,1.0273,1.02695,1.02695,146300000.0
2008-06-16 12:05:00,1.02705,1.0273,1.02705,1.0273,21000000.0
2008-06-16 12:06:00,1.0273,1.0273,1.0273,1.0273,6000000.0
2008-06-16 12:07:00,1.0273,1.0273,1.0272,1.0272,11400000.0
2008-06-16 12:08:00,1.0272,1.0272,1.0271,1.0271,72600000.0
2008-06-16 12:09:00,1.0271,1.0272,1.027,1.0271,277699998.0
2008-06-16 12:10:00,1.0271,1.0271,1.0271,1.0271,72200000.0
2008-06-16 12:11:00,1.0271,1.0271,1.0271,1.0271,4000000.0
2008-06-16 12:12:00,1.0271,1.0276,1.0271,1.0274,59200000.0
2008-06-16 12:13:00,1.0274,1.02745,1.0271,1.0271,233200000.0
2008-06-16 12:14:00,1.0271,1.0275,1.0271,1.0272,160700000.0
2008-06-16 12:15:00,1.0272,1.0272,1.0272,1.0272,23400000.0
2008-06-16 12:16:00,1.0272,1.0273,1.0272,1.0273,26600000.0
2008-06-16 12:17:00,1.0273,1.0273,1.0273,1.0273,4000000.0
2008-06-16 12:18:00,1.0273,1.0273,1.0272,1.0272,17400000.0
2008-06-16 12:19:00,1.0272,1.0272,1.0271,1.0271,15300000.0
2008-06-16 12:20:00,1.0271,1.0273,1.0271,1.0273,26700000.0
2008-06-16 12:21:00,1.0272,1.0273,1.0272,1.0273,10300000.0
2008-06-16 12:22:00,1.0272,1.0272,1.0272,1.0272,13100000.0
2008-06-16 12:23:00,1.0272,1.0273,1.0272,1.0273,84600000.0
2008-06-16 12:24:00,1.0273,1.0273,1.0271,1.0272,139700001.0
2008-06-16 12:25:00,1.0272,1.0273,1.0272,1.0273,67000000.0
2008-06-16 12:26:00,1.0273,1.0273,1.0273,1.0273,2000000.0
2008-06-16 12:27:00,1.0272,1.0272,1.0272,1.0272,19100000.0
2008-06-16 12:28:00,1.0272,1.0272,1.0272,1.0272,43800000.0
2008-06-16 12:29:00,1.0272,1.0272,1.0272,1.0272,29400000.0
2008-06-16 12:30:00,1.0272,1.0273,1.0272,1.0272,23600000.0
2008-06-16 12:31:00,1.0272,1.02735,1.0272,1.02735,48600000.0
2008-06-16 12:32:00,1.0273,1.0274,1.0271,1.0271,248899999.0
2008-06-16 12:33:00,1.0271,1.0272,1.0271,1.0272,232500001.0
2008-06-16 12:34:00,1.0272,1.0272,1.0272,1.0272,107800003.0
2008-06-16 12:35:00,1.0272,1.0274,1.0271,1.02715,235500002.0
2008-06-16 12:36:00,1.02715,1.02715,1.0271,1.0271,48900000.0
2008-06-16 12:37:00,1.0271,1.0271,1.0271,1.0271,15500000.0
2008-06-16 12:38:00,1.0271,1.0271,1.027,1.027,38800000.0
2008-06-16 12:39:00,1.027,1.0271,1.027,1.02705,46400000.0
2008-06-16 12:40:00,1.0273,1.0276,1.0273,1.0274,158699999.0
2008-06-16 12:41:00,1.0274,1.0274,1.0272,1.0272,60300000.0
2008-06-16 12:42:00,1.0272,1.0272,1.0272,1.0272,10900000.0
2008-06-16 12:43:00,1.0272,1.0272,1.027,1.0271,60100000.0
2008-06-16 12:44:00,1.0271,1.0272,1.0271,1.0271,9000000.0
2008-06-16 12:45:00,1.0271,1.0271,1.0271,1.0271,6500000.0
2008-06-16 12:46:00,1.0271,1.0271,1.0269,1.0269,115200001.0
2008-06-16 12:47:00,1.0268,1.0269,1.0268,1.0268,105200000.0
2008-06-16 12:48:00,1.0268,1.0268,1.0265,1.0265,74900000.0
2008-06-16 12:49:00,1.0265,1.0266,1.0265,1.0265,36600000.0
2008-06-16 12:50:00,1.0265,1.0265,1.0264,1.0264,61600000.0
2008-06-16 12:51:00,1.0264,1.0264,1.0264,1.0264,7000000.0
2008-06-16 12:52:00,1.0264,1.02645,1.0264,1.02645,16900000.0
2008-06-16 12:53:00,1.0264,1.0264,1.0264,1.0264,36900000.0
2008-06-16 12:54:00,1.0264,1.02665,1.0263,1.0265,100800000.0
2008-06-16 12:55:00,1.0265,1.0265,1.0265,1.0265,4000000.0
2008-06-16 12:56:00,1.0264,1.0265,1.0264,1.0264,8000000.0
2008-06-16 12:57:00,1.0264,1.0265,1.0263,1.0263,21400000.0
2008-06-16 12:58:00,1.0263,1.0264,1.02625,1.0263,27300000.0
2008-06-16 12:59:00,1.0263,1.0265,1.0262,1.0264,40900000.0
2008-06-16 13:00:00,1.0264,1.02655,1.0262,1.0262,74700000.0
2008-06-16 13:01:00,1.0262,1.0262,1.0261,1.02615,39200000.0
2008-06-16 13:02:00,1.02615,1.0265,1.02615,1.0265,40100000.0
2008-06-16 13:03:00,1.0264,1.02655,1.0264,1.02655,17600000.0
2008-06-16 13:04:00,1.0266,1.0268,1.0265,1.0267,54000000.0
2008-06-16 13:05:00,1.0267,1.0269,1.0267,1.0269,107000000.0
2008-06-16 13:06:00,1.0269,1.027,1.0269,1.02695,90000000.0
2008-06-16 13:07:00,1.02695,1.02695,1.02685,1.0269,24700000.0
2008-06-16 13:08:00,1.0269,1.027,1.0269,1.027,60500000.0
2008-06-16 13:09:00,1.027,1.02725,1.0268,1.0272,71500000.0
2008-06-16 13:10:00,1.0272,1.02725,1.02715,1.0272,33800000.0
2008-06-16 13:11:00,1.0272,1.0274,1.0272,1.0273,57200000.0
2008-06-16 13:12:00,1.0273,1.0273,1.0271,1.0271,31300000.0
2008-06-16 13:13:00,1.0271,1.0274,1.0271,1.0274,68500000.0
2008-06-16 13:14:00,1.0274,1.0274,1.0271,1.0272,43900000.0
2008-06-16 13:15:00,1.0274,1.0274,1.0272,1.0274,7000000.0
2008-06-16 13:16:00,1.0273,1.0273,1.027,1.027,72300000.0
2008-06-16 13:17:00,1.02695,1.02695,1.0265,1.0267,282500001.0
2008-06-16 13:18:00,1.0266,1.0268,1.0266,1.0266,93300000.0
2008-06-16 13:19:00,1.0266,1.0268,1.0266,1.0267,81800000.0
2008-06-16 13:20:00,1.0267,1.0268,1.0266,1.0268,46100000.0
2008-06-16 13:21:00,1.0269,1.0271,1.0268,1.0271,24700000.0
2008-06-16 13:22:00,1.0271,1.0272,1.0271,1.0272,54800000.0
2008-06-16 13:23:00,1.0272,1.0274,1.0271,1.0274,90800000.0
2008-06-16 13:24:00,1.0274,1.0277,1.0274,1.0277,116300000.0
2008-06-16 13:25:00,1.0277,1.0277,1.0277,1.0277,18600000.0
2008-06-16 13:26:00,1.0277,1.0279,1.0276,1.0279,157500000.0
2008-06-16 13:27:00,1.0279,1.0281,1.0278,1.0279,504200001.0
2008-06-16 13:28:00,1.0279,1.0281,1.02735,1.0277,607800001.0
2008-06-16 13:29:00,1.0278,1.0278,1.0274,1.02745,209200000.0
2008-06-16 13:30:00,1.0275,1.0275,1.0274,1.0275,70000000.0
2008-06-16 13:31:00,1.0275,1.0277,1.0273,1.0277,120700000.0
2008-06-16 13:32:00,1.0277,1.0277,1.0273,1.0275,167300000.0
2008-06-16 13:33:00,1.0274,1.0277,1.0274,1.0277,136000000.0
2008-06-16 13:34:00,1.0276,1.0277,1.0273,1.0277,121900000.0
2008-06-16 13:35:00,1.0277,1.0277,1.0277,1.0277,27900000.0
2008-06-16 13:36:00,1.0277,1.0278,1.0276,1.0278,172700000.0
2008-06-16 13:37:00,1.0278,1.0278,1.0277,1.0277,45900000.0
2008-06-16 13:38:00,1.0277,1.0279,1.0277,1.0279,165500000.0
2008-06-16 13:39:00,1.0278,1.028,1.0277,1.028,417100000.0
2008-06-16 13:40:00,1.02795,1.028,1.0278,1.0279,58400000.0
2008-06-16 13:41:00,1.028,1.028,1.0279,1.028,115100000.0
2008-06-16 13:42:00,1.028,1.0282,1.028,1.0282,208699999.0
2008-06-16 13:43:00,1.0282,1.0282,1.0281,1.0281,140700000.0
2008-06-16 13:44:00,1.0281,1.0283,1.0281,1.0283,208499997.0
2008-06-16 13:45:00,1.0283,1.0283,1.0283,1.0283,4000000.0
2008-06-16 13:46:00,1.0283,1.0284,1.0281,1.0283,202000001.0
2008-06-16 13:47:00,1.0283,1.0285,1.0281,1.02845,780899999.0
2008-06-16 13:48:00,1.02845,1.0286,1.0284,1.0285,329400001.0
2008-06-16 13:49:00,1.0285,1.0287,1.0285,1.0286,311100000.0
2008-06-16 13:50:00,1.0286,1.0286,1.0285,1.0285,282300001.0
2008-06-16 13:51:00,1.0285,1.0285,1.0285,1.0285,85000001.0
2008-06-16 13:52:00,1.0285,1.0285,1.0283,1.0283,291000000.0
2008-06-16 13:53:00,1.0283,1.0284,1.0283,1.0283,42200000.0
2008-06-16 13:54:00,1.0283,1.0283,1.0282,1.0282,55800000.0
2008-06-16 13:55:00,1.0282,1.0282,1.0282,1.0282,18300000.0
2008-06-16 13:56:00,1.0282,1.0282,1.0281,1.0281,202000000.0
2008-06-16 13:57:00,1.0281,1.0285,1.0281,1.0284,464800003.0
2008-06-16 13:58:00,1.0283,1.0283,1.0281,1.0281,266500001.0
2008-06-16 13:59:00,1.0281,1.0281,1.028,1.0281,97000000.0
2008-06-16 14:00:00,1.0281,1.02855,1.0281,1.02855,295799999.0
2008-06-16 14:01:00,1.0285,1.0286,1.0282,1.02825,432100000.0
2008-06-16 14:02:00,1.0282,1.0282,1.02755,1.028,319699999.0
2008-06-16 14:03:00,1.028,1.028,1.0276,1.0277,100200000.0
2008-06-16 14:04:00,1.0277,1.0279,1.0274,1.0277,444200000.0
2008-06-16 14:05:00,1.0277,1.028,1.0277,1.0277,325700000.0
2008-06-16 14:06:00,1.0278,1.028,1.0278,1.02785,51200000.0
2008-06-16 14:07:00,1.0279,1.0281,1.0279,1.0279,29400000.0
2008-06-16 14:08:00,1.0279,1.028,1.0279,1.028,144700001.0
2008-06-16 14:09:00,1.028,1.0281,1.0275,1.0276,313300000.0
2008-06-16 14:10:00,1.0276,1.0276,1.0273,1.0275,113000000.0
2008-06-16 14:11:00,1.0275,1.0281,1.0275,1.0279,236100000.0
2008-06-16 14:12:00,1.0279,1.0281,1.0275,1.0276,358200003.0
2008-06-16 14:13:00,1.0276,1.0277,1.0274,1.0275,298400000.0
2008-06-16 14:14:00,1.02755,1.0279,1.02755,1.02765,260399998.0
2008-06-16 14:15:00,1.0277,1.028,1.0277,1.0279,504499997.0
2008-06-16 14:16:00,1.0279,1.028,1.02785,1.0279,161000001.0
2008-06-16 14:17:00,1.0279,1.0282,1.02785,1.0281,92900000.0
2008-06-16 14:18:00,1.0281,1.0281,1.028,1.028,219300000.0
2008-06-16 14:19:00,1.028,1.028,1.02765,1.0277,142100001.0
2008-06-16 14:20:00,1.0277,1.028,1.0277,1.028,327500000.0
2008-06-16 14:21:00,1.028,1.0281,1.028,1.028,10600000.0
2008-06-16 14:22:00,1.028,1.0281,1.0279,1.0281,79000000.0
2008-06-16 14:23:00,1.0281,1.0281,1.02765,1.02765,506700001.0
2008-06-16 14:24:00,1.02765,1.0277,1.02765,1.0277,26000000.0
2008-06-16 14:25:00,1.0277,1.0277,1.0274,1.0277,96800000.0
2008-06-16 14:26:00,1.02708,1.02745,1.02702,1.02724,52200000.0
2008-06-16 14:27:00,1.0275,1.0277,1.0274,1.0274,28000000.0
2008-06-16 14:28:00,1.0274,1.0275,1.0273,1.0274,135000000.0
2008-06-16 14:29:00,1.0274,1.0274,1.027,1.027,477900000.0
2008-06-16 14:30:00,1.027,1.0272,1.027,1.0272,174500000.0
2008-06-16 14:31:00,1.0272,1.0273,1.027,1.0273,243000001.0
2008-06-16 14:32:00,1.0273,1.0273,1.027,1.0273,148499999.0
2008-06-16 14:33:00,1.0273,1.0273,1.02725,1.0273,16200000.0
2008-06-16 14:34:00,1.0273,1.0273,1.02715,1.02715,74500000.0
2008-06-16 14:35:00,1.027,1.0271,1.027,1.027,318300000.0
2008-06-16 14:36:00,1.027,1.027,1.02695,1.02695,139300000.0
2008-06-16 14:37:00,1.02695,1.0272,1.02695,1.0271,259600000.0
2008-06-16 14:38:00,1.0271,1.0272,1.02705,1.0271,37000000.0
2008-06-16 14:39:00,1.0271,1.0272,1.0271,1.0271,95200000.0
2008-06-16 14:40:00,1.0271,1.0272,1.0271,1.0271,148800000.0
2008-06-16 14:41:00,1.0271,1.0273,1.0271,1.0272,133200001.0
2008-06-16 14:42:00,1.0272,1.0272,1.0271,1.0272,767399999.0
2008-06-16 14:43:00,1.0272,1.0272,1.0271,1.0272,596899999.0
2008-06-16 14:44:00,1.0272,1.0272,1.02715,1.02715,7200000.0
2008-06-16 14:45:00,1.02715,1.02715,1.02715,1.02715,14400000.0
2008-06-16 14:46:00,1.0271,1.0272,1.0271,1.0272,300500002.0
2008-06-16 14:47:00,1.0272,1.0273,1.0272,1.0272,158300000.0
2008-06-16 14:48:00,1.0272,1.0273,1.0271,1.0272,300100000.0
2008-06-16 14:49:00,1.0272,1.0272,1.027,1.027,431600002.0
2008-06-16 14:50:00,1.027,1.027,1.02695,1.02695,68400000.0
2008-06-16 14:51:00,1.02695,1.027,1.02695,1.02695,40100000.0
2008-06-16 14:52:00,1.02695,1.027,1.0267,1.0267,189100000.0
2008-06-16 14:53:00,1.0267,1.0267,1.0262,1.0263,392500000.0
2008-06-16 14:54:00,1.02625,1.02625,1.0253,1.0255,782300001.0
2008-06-16 14:55:00,1.0255,1.0255,1.0251,1.0253,622599999.0
2008-06-16 14:56:00,1.0253,1.0253,1.025,1.025,369399999.0
2008-06-16 14:57:00,1.025,1.0251,1.0248,1.025,476600000.0
2008-06-16 14:58:00,1.025,1.0254,1.0247,1.0252,823599999.0
2008-06-16 14:59:00,1.0252,1.0254,1.0252,1.0254,223100000.0
2008-06-16 15:00:00,1.0254,1.0257,1.0251,1.0256,620999998.0
2008-06-16 15:01:00,1.0256,1.0256,1.0252,1.0254,337599999.0
2008-06-16 15:02:00,1.0254,1.0254,1.0248,1.0249,553700002.0
2008-06-16 15:03:00,1.0249,1.0251,1.0244,1.02445,273800000.0
2008-06-16 15:04:00,1.0245,1.0246,1.0237,1.0239,502899998.0
2008-06-16 15:05:00,1.0237,1.02375,1.0233,1.0233,212900000.0
2008-06-16 15:06:00,1.0233,1.0234,1.02245,1.02275,254200000.0
2008-06-16 15:07:00,1.0228,1.0232,1.0228,1.023,288400000.0
2008-06-16 15:08:00,1.023,1.0231,1.0227,1.023,472400000.0
2008-06-16 15:09:00,1.023,1.0236,1.023,1.0235,450099998.0
2008-06-16 15:10:00,1.0235,1.0237,1.02335,1.0235,521000001.0
2008-06-16 15:11:00,1.0236,1.0236,1.02285,1.02285,477400002.0
2008-06-16 15:12:00,1.0228,1.02315,1.0227,1.02305,255200001.0
2008-06-16 15:13:00,1.0231,1.0231,1.0227,1.023,184600000.0
2008-06-16 15:14:00,1.023,1.0234,1.0229,1.0232,591799994.0
2008-06-16 15:15:00,1.0232,1.0233,1.0231,1.0233,579199996.0
2008-06-16 15:16:00,1.0233,1.0235,1.0233,1.0235,280600000.0
2008-06-16 15:17:00,1.0234,1.0236,1.0233,1.0233,761699999.0
2008-06-16 15:18:00,1.0233,1.0234,1.0233,1.0234,303999999.0
2008-06-16 15:19:00,1.0234,1.0236,1.0234,1.0235,369000001.0
2008-06-16 15:20:00,1.0235,1.0235,1.0232,1.0232,1020900003.0
2008-06-16 15:21:00,1.0232,1.0234,1.022,1.0222,776600000.0
2008-06-16 15:22:00,1.02225,1.02245,1.0222,1.02245,424100002.0
2008-06-16 15:23:00,1.0225,1.0227,1.0221,1.0221,499299999.0
2008-06-16 15:24:00,1.02215,1.0227,1.02215,1.0226,302900000.0
2008-06-16 15:25:00,1.0226,1.0227,1.0226,1.0226,183200000.0
2008-06-16 15:26:00,1.0226,1.0226,1.0224,1.0224,192700000.0
2008-06-16 15:27:00,1.0224,1.0224,1.0222,1.0223,206200002.0
2008-06-16 15:28:00,1.0223,1.0224,1.0221,1.0223,211200000.0
2008-06-16 15:29:00,1.0223,1.0227,1.0223,1.0226,402000000.0
2008-06-16 15:30:00,1.0226,1.02265,1.0226,1.0226,457800000.0
2008-06-16 15:31:00,1.0226,1.0226,1.0226,1.0226,325700000.0
2008-06-16 15:32:00,1.0226,1.0231,1.0226,1.0229,178300000.0
2008-06-16 15:33:00,1.0229,1.0232,1.0229,1.0231,142900000.0
2008-06-16 15:34:00,1.0231,1.0233,1.0231,1.0232,66900000.0
2008-06-16 15:35:00,1.0232,1.0236,1.0231,1.0235,306700000.0
2008-06-16 15:36:00,1.0235,1.0236,1.0234,1.0234,340199999.0
2008-06-16 15:37:00,1.0234,1.0234,1.0232,1.0233,280900000.0
2008-06-16 15:38:00,1.0233,1.0236,1.0233,1.0236,254100000.0
2008-06-16 15:39:00,1.0236,1.0236,1.0235,1.0235,119300000.0
2008-06-16 15:40:00,1.0235,1.0239,1.0235,1.0238,102700000.0
2008-06-16 15:41:00,1.0238,1.0238,1.0237,1.0237,207100000.0
2008-06-16 15:42:00,1.0237,1.0238,1.0237,1.0238,89400000.0
2008-06-16 15:43:00,1.0237,1.0241,1.0237,1.0241,147500000.0
2008-06-16 15:44:00,1.0241,1.0241,1.0238,1.024,448399998.0
2008-06-16 15:45:00,1.024,1.02405,1.0239,1.0239,99300000.0
2008-06-16 15:46:00,1.0239,1.0239,1.0239,1.0239,89500000.0
2008-06-16 15:47:00,1.0239,1.024,1.0239,1.0239,168600000.0
2008-06-16 15:48:00,1.0239,1.0239,1.0239,1.0239,83700000.0
2008-06-16 15:49:00,1.0239,1.0239,1.0238,1.0238,146800000.0
2008-06-16 15:50:00,1.0238,1.0239,1.0238,1.0238,278100000.0
2008-06-16 15:51:00,1.0238,1.0238,1.0237,1.0237,144700000.0
2008-06-16 15:52:00,1.0237,1.0237,1.0235,1.02355,142400000.0
2008-06-16 15:53:00,1.0236,1.0237,1.0235,1.0236,86800000.0
2008-06-16 15:54:00,1.0236,1.024,1.0236,1.02395,276700000.0
2008-06-16 15:55:00,1.02395,1.024,1.0239,1.024,124400000.0
2008-06-16 15:56:00,1.024,1.0241,1.0239,1.0241,240700000.0
2008-06-16 15:57:00,1.0241,1.02425,1.024,1.0241,263600002.0
2008-06-16 15:58:00,1.0241,1.02415,1.0239,1.02405,417099998.0
2008-06-16 15:59:00,1.0241,1.0243,1.024,1.0243,272000000.0
2008-06-16 16:00:00,1.0242,1.0247,1.0242,1.0245,277000001.0
2008-06-16 16:01:00,1.0245,1.0245,1.0242,1.0242,456500001.0
2008-06-16 16:02:00,1.0242,1.0242,1.0242,1.0242,109400000.0
2008-06-16 16:03:00,1.0242,1.0243,1.0242,1.0243,30400000.0
2008-06-16 16:04:00,1.0243,1.0245,1.0243,1.0245,132200000.0
2008-06-16 16:05:00,1.0245,1.0253,1.0245,1.0252,206400000.0
2008-06-16 16:06:00,1.0252,1.0252,1.0249,1.0252,128900000.0
2008-06-16 16:07:00,1.0252,1.0257,1.0251,1.0257,297100000.0
2008-06-16 16:08:00,1.0257,1.0257,1.0252,1.0252,560599999.0
2008-06-16 16:09:00,1.0252,1.0254,1.025,1.0251,218800000.0
2008-06-16 16:10:00,1.0251,1.0252,1.025,1.0251,234099997.0
2008-06-16 16:11:00,1.0251,1.0251,1.025,1.025,62200000.0
2008-06-16 16:12:00,1.025,1.0255,1.025,1.0253,281099999.0
2008-06-16 16:13:00,1.0253,1.0254,1.0253,1.0253,266100000.0
2008-06-16 16:14:00,1.0253,1.0253,1.0252,1.0253,347400002.0
2008-06-16 16:15:00,1.0253,1.0253,1.025,1.025,165700001.0
2008-06-16 16:16:00,1.0251,1.0251,1.025,1.025,140900000.0
2008-06-16 16:17:00,1.025,1.025,1.0249,1.025,316500000.0
2008-06-16 16:18:00,1.025,1.0251,1.0249,1.0251,213700000.0
2008-06-16 16:19:00,1.0251,1.0252,1.0249,1.0251,443000000.0
2008-06-16 16:20:00,1.0251,1.0251,1.0249,1.025,194200000.0
2008-06-16 16:21:00,1.025,1.0251,1.025,1.025,260900000.0
2008-06-16 16:22:00,1.025,1.025,1.0246,1.0246,272100000.0
2008-06-16 16:23:00,1.0246,1.0247,1.0245,1.0245,136999998.0
2008-06-16 16:24:00,1.0245,1.0245,1.0242,1.0243,356200000.0
2008-06-16 16:25:00,1.0243,1.0244,1.0243,1.02435,152500000.0
2008-06-16 16:26:00,1.0244,1.02455,1.0243,1.0245,182400000.0
2008-06-16 16:27:00,1.0245,1.0247,1.0244,1.0244,119000000.0
2008-06-16 16:28:00,1.0244,1.0244,1.02415,1.0244,337700001.0
2008-06-16 16:29:00,1.0244,1.0245,1.024,1.0241,454300000.0
2008-06-16 16:30:00,1.0241,1.0244,1.0241,1.0243,602500001.0
2008-06-16 16:31:00,1.0243,1.0243,1.024,1.0241,189499999.0
2008-06-16 16:32:00,1.0241,1.0241,1.0238,1.0239,234300000.0
2008-06-16 16:33:00,1.0239,1.0239,1.0232,1.0239,676000002.0
2008-06-16 16:34:00,1.0239,1.0239,1.0234,1.0234,218300000.0
2008-06-16 16:35:00,1.0234,1.02375,1.0234,1.0235,210899999.0
2008-06-16 16:36:00,1.0235,1.0238,1.0235,1.0236,365600000.0
2008-06-16 16:37:00,1.0236,1.0237,1.0234,1.0234,447200001.0
2008-06-16 16:38:00,1.0234,1.0236,1.0234,1.0234,170100000.0
2008-06-16 16:39:00,1.0234,1.0236,1.0234,1.0236,142500000.0
2008-06-16 16:40:00,1.0235,1.0235,1.0229,1.02295,270599999.0
2008-06-16 16:41:00,1.0229,1.02315,1.0228,1.02315,307200000.0
2008-06-16 16:42:00,1.0231,1.02315,1.0231,1.0231,119000000.0
2008-06-16 16:43:00,1.0231,1.0231,1.023,1.0231,18200000.0
2008-06-16 16:44:00,1.0231,1.0231,1.023,1.02305,100400001.0
2008-06-16 16:45:00,1.0231,1.0234,1.0231,1.0232,137400000.0
2008-06-16 16:46:00,1.0232,1.0232,1.0223,1.0225,736500002.0
2008-06-16 16:47:00,1.0225,1.0225,1.022,1.022,229300000.0
2008-06-16 16:48:00,1.02205,1.02235,1.0218,1.0222,464599998.0
2008-06-16 16:49:00,1.0222,1.0222,1.0219,1.0219,354700000.0
2008-06-16 16:50:00,1.0219,1.0224,1.0219,1.0221,538099999.0
2008-06-16 16:51:00,1.0221,1.0231,1.0221,1.0228,270000000.0
2008-06-16 16:52:00,1.0228,1.0232,1.0228,1.0231,377199999.0
2008-06-16 16:53:00,1.0231,1.0231,1.023,1.023,220300000.0
2008-06-16 16:54:00,1.023,1.023,1.0226,1.0226,315099998.0
2008-06-16 16:55:00,1.0227,1.0229,1.0227,1.0227,71800000.0
2008-06-16 16:56:00,1.0227,1.0227,1.0224,1.0225,473300000.0
2008-06-16 16:57:00,1.0225,1.0226,1.0223,1.0223,861399997.0
2008-06-16 16:58:00,1.0223,1.0224,1.0219,1.022,425299999.0
2008-06-16 16:59:00,1.022,1.0222,1.0218,1.0218,329699999.0
2008-06-16 17:00:00,1.0218,1.0221,1.0218,1.0219,155900000.0
2008-06-16 17:01:00,1.0218,1.022,1.0218,1.022,90600000.0
2008-06-16 17:02:00,1.022,1.0221,1.022,1.022,164600000.0
2008-06-16 17:03:00,1.022,1.022,1.0219,1.0219,61300000.0
2008-06-16 17:04:00,1.0219,1.022,1.0219,1.022,32600000.0
2008-06-16 17:05:00,1.0219,1.0219,1.0211,1.0211,613699998.0
2008-06-16 17:06:00,1.0211,1.0214,1.0208,1.0213,497700002.0
2008-06-16 17:07:00,1.0213,1.0214,1.021,1.0214,316700000.0
2008-06-16 17:08:00,1.0214,1.0214,1.0212,1.0212,149200000.0
2008-06-16 17:09:00,1.0212,1.0214,1.0212,1.0212,249500001.0
2008-06-16 17:10:00,1.0212,1.02125,1.0211,1.0211,789300002.0
2008-06-16 17:11:00,1.0211,1.0211,1.0207,1.0208,430400001.0
2008-06-16 17:12:00,1.0208,1.0209,1.0205,1.0205,283200000.0
2008-06-16 17:13:00,1.0205,1.0206,1.0201,1.0201,358300000.0
2008-06-16 17:14:00,1.02,1.0205,1.0199,1.0203,368200000.0
2008-06-16 17:15:00,1.02035,1.0208,1.02035,1.0206,263300000.0
2008-06-16 17:16:00,1.02055,1.0207,1.02045,1.0205,125000000.0
2008-06-16 17:17:00,1.0205,1.0206,1.0202,1.02045,374899999.0
2008-06-16 17:18:00,1.0205,1.0211,1.0204,1.0211,317500002.0
2008-06-16 17:19:00,1.0211,1.0211,1.0209,1.0209,259400000.0
2008-06-16 17:20:00,1.0209,1.0209,1.0204,1.0205,305500000.0
2008-06-16 17:21:00,1.0205,1.021,1.0204,1.021,332100000.0
2008-06-16 17:22:00,1.0209,1.0209,1.0206,1.02065,319000000.0
2008-06-16 17:23:00,1.02065,1.0208,1.02065,1.02065,58400000.0
2008-06-16 17:24:00,1.02065,1.02065,1.02015,1.02015,248499999.0
2008-06-16 17:25:00,1.02015,1.0208,1.02015,1.02075,195200000.0
2008-06-16 17:26:00,1.02075,1.0208,1.0207,1.0207,48300000.0
2008-06-16 17:27:00,1.0207,1.0211,1.0207,1.021,190700000.0
2008-06-16 17:28:00,1.021,1.0211,1.021,1.0211,18200000.0
2008-06-16 17:29:00,1.0211,1.0213,1.0211,1.0213,60100000.0
2008-06-16 17:30:00,1.0213,1.0215,1.0213,1.0214,187400000.0
2008-06-16 17:31:00,1.0214,1.0214,1.0212,1.0213,208000000.0
2008-06-16 17:32:00,1.0213,1.0214,1.0213,1.02135,148100000.0
2008-06-16 17:33:00,1.02135,1.0214,1.0213,1.0214,75500000.0
2008-06-16 17:34:00,1.0214,1.0214,1.0213,1.0213,77900000.0
2008-06-16 17:35:00,1.0213,1.0213,1.0211,1.0212,113800000.0
2008-06-16 17:36:00,1.0212,1.0213,1.0212,1.0213,58700000.0
2008-06-16 17:37:00,1.0213,1.0213,1.0213,1.0213,60500000.0
2008-06-16 17:38:00,1.0213,1.0213,1.0213,1.0213,29100000.0
2008-06-16 17:39:00,1.0213,1.0215,1.0213,1.0215,42400000.0
2008-06-16 17:40:00,1.0215,1.0215,1.0215,1.0215,30000000.0
2008-06-16 17:41:00,1.0215,1.0215,1.0213,1.0213,78300000.0
2008-06-16 17:42:00,1.0213,1.02135,1.0211,1.0212,607800001.0
2008-06-16 17:43:00,1.0212,1.0217,1.0212,1.0217,225400000.0
2008-06-16 17:44:00,1.0217,1.0218,1.0216,1.0216,57300000.0
2008-06-16 17:45:00,1.0216,1.0218,1.0215,1.0218,162700000.0
2008-06-16 17:46:00,1.0218,1.0218,1.0217,1.0217,196600000.0
2008-06-16 17:47:00,1.0217,1.0217,1.0216,1.0217,504600002.0
2008-06-16 17:48:00,1.0217,1.0217,1.0214,1.0215,126800000.0
2008-06-16 17:49:00,1.0215,1.0219,1.0214,1.0217,261600000.0
2008-06-16 17:50:00,1.0217,1.0217,1.0217,1.0217,66700000.0
2008-06-16 17:51:00,1.0217,1.0218,1.0213,1.0214,494400000.0
2008-06-16 17:52:00,1.0214,1.0214,1.0213,1.0214,297299996.0
2008-06-16 17:53:00,1.0215,1.0215,1.0213,1.0213,306300000.0
2008-06-16 17:54:00,1.0213,1.0213,1.0211,1.0212,635800000.0
2008-06-16 17:55:00,1.0211,1.0213,1.0211,1.0212,423800000.0
2008-06-16 17:56:00,1.0212,1.0213,1.0212,1.0213,82000000.0
2008-06-16 17:57:00,1.0213,1.0215,1.0212,1.0213,376700002.0
2008-06-16 17:58:00,1.0213,1.0213,1.0213,1.0213,5600000.0
2008-06-16 17:59:00,1.0213,1.0213,1.0211,1.0212,109300000.0
2008-06-16 18:00:00,1.0211,1.0212,1.0208,1.0209,198200000.0
2008-06-16 18:01:00,1.0209,1.0209,1.0208,1.0209,57400000.0
2008-06-16 18:02:00,1.0209,1.0209,1.0209,1.0209,47100000.0
2008-06-16 18:03:00,1.0209,1.0209,1.0209,1.0209,81900000.0
2008-06-16 18:04:00,1.0209,1.0209,1.0209,1.0209,33800000.0
2008-06-16 18:05:00,1.0209,1.0209,1.0206,1.0206,45200000.0
2008-06-16 18:06:00,1.0206,1.0207,1.0206,1.0206,91600000.0
2008-06-16 18:07:00,1.0206,1.0206,1.0206,1.0206,13000000.0
2008-06-16 18:08:00,1.0206,1.0206,1.0205,1.0205,23700000.0
2008-06-16 18:09:00,1.0206,1.0207,1.0206,1.0206,90900000.0
2008-06-16 18:10:00,1.0206,1.0208,1.0206,1.0208,69300000.0
2008-06-16 18:11:00,1.0208,1.0208,1.0204,1.0205,158300000.0
2008-06-16 18:12:00,1.0205,1.0206,1.0204,1.0205,144200000.0
2008-06-16 18:13:00,1.0205,1.0205,1.0205,1.0205,105800000.0
2008-06-16 18:14:00,1.0205,1.0205,1.0205,1.0205,54700000.0
2008-06-16 18:15:00,1.0205,1.021,1.0205,1.0209,339400000.0
2008-06-16 18:16:00,1.0209,1.0209,1.0209,1.0209,88100000.0
2008-06-16 18:17:00,1.0209,1.021,1.0208,1.0208,179400000.0
2008-06-16 18:18:00,1.0208,1.0208,1.0208,1.0208,38200000.0
2008-06-16 18:19:00,1.0208,1.0209,1.0207,1.0208,318400000.0
2008-06-16 18:20:00,1.0208,1.021,1.0208,1.021,281500001.0
2008-06-16 18:21:00,1.021,1.021,1.0208,1.0209,62300000.0
2008-06-16 18:22:00,1.0209,1.0209,1.0209,1.0209,8000000.0
2008-06-16 18:23:00,1.0209,1.0209,1.0209,1.0209,14000000.0
2008-06-16 18:24:00,1.0209,1.0209,1.0208,1.0208,26100000.0
2008-06-16 18:25:00,1.02062,1.02068,1.0204,1.0205,61400000.0
2008-06-16 18:26:00,1.0208,1.0208,1.0208,1.0208,3300000.0
2008-06-16 18:27:00,1.0208,1.0208,1.0201,1.0201,200800000.0
2008-06-16 18:28:00,1.0201,1.0204,1.0201,1.0204,158500000.0
2008-06-16 18:29:00,1.0204,1.0205,1.0203,1.0205,111800000.0
2008-06-16 18:30:00,1.0205,1.0208,1.0205,1.02055,252500000.0
2008-06-16 18:31:00,1.0206,1.0206,1.02055,1.0206,13900000.0
2008-06-16 18:32:00,1.0206,1.0206,1.0204,1.0204,47700000.0
2008-06-16 18:33:00,1.0204,1.0204,1.0203,1.0204,194600000.0
2008-06-16 18:34:00,1.0204,1.0204,1.0203,1.0204,245900000.0
2008-06-16 18:35:00,1.0204,1.0206,1.0204,1.0206,132900000.0
2008-06-16 18:36:00,1.0206,1.0206,1.0204,1.0204,239100000.0
2008-06-16 18:37:00,1.0204,1.0206,1.0204,1.0204,202800000.0
2008-06-16 18:38:00,1.0204,1.0204,1.0204,1.0204,39000000.0
2008-06-16 18:39:00,1.0204,1.0206,1.0204,1.0205,414000001.0
2008-06-16 18:40:00,1.0205,1.0205,1.0204,1.0205,411300001.0
2008-06-16 18:41:00,1.0205,1.0206,1.0204,1.0206,166800000.0
2008-06-16 18:42:00,1.0206,1.0209,1.0206,1.0209,257300000.0
2008-06-16 18:43:00,1.0209,1.0209,1.0207,1.0208,192900000.0
2008-06-16 18:44:00,1.0208,1.0208,1.0207,1.0207,104300000.0
2008-06-16 18:45:00,1.0207,1.0208,1.0207,1.0207,80800000.0
2008-06-16 18:46:00,1.0207,1.0207,1.0207,1.0207,89700000.0
2008-06-16 18:47:00,1.0207,1.0208,1.0207,1.0207,184799998.0
2008-06-16 18:48:00,1.0207,1.0207,1.0207,1.0207,54100000.0
2008-06-16 18:49:00,1.0207,1.0207,1.0207,1.0207,175200000.0
2008-06-16 18:50:00,1.0207,1.0207,1.0205,1.0205,165100000.0
2008-06-16 18:51:00,1.0205,1.0206,1.0204,1.0206,204600000.0
2008-06-16 18:52:00,1.0205,1.0206,1.0204,1.0205,211000000.0
2008-06-16 18:53:00,1.0205,1.0205,1.0205,1.0205,16200000.0
2008-06-16 18:54:00,1.0205,1.0207,1.0205,1.0207,126900000.0
2008-06-16 18:55:00,1.0207,1.0207,1.0207,1.0207,30000000.0
2008-06-16 18:56:00,1.0207,1.0207,1.0207,1.0207,69200000.0
2008-06-16 18:57:00,1.0206,1.0206,1.0204,1.0205,253100000.0
2008-06-16 18:58:00,1.0204,1.0205,1.0204,1.0204,67000000.0
2008-06-16 18:59:00,1.0204,1.0204,1.0203,1.0203,94700000.0
2008-06-16 19:00:00,1.0203,1.0204,1.0202,1.0203,211300000.0
2008-06-16 19:01:00,1.0203,1.0205,1.0203,1.0205,66800000.0
2008-06-16 19:02:00,1.0205,1.02055,1.0205,1.02055,7700000.0
2008-06-16 19:03:00,1.0206,1.0206,1.0205,1.0205,7000000.0
2008-06-16 19:04:00,1.0205,1.0205,1.0204,1.0204,49200000.0
2008-06-16 19:05:00,1.0204,1.0206,1.02025,1.0203,253100000.0
2008-06-16 19:06:00,1.0203,1.0204,1.0203,1.0203,174000000.0
2008-06-16 19:07:00,1.0203,1.0203,1.0202,1.0202,135400000.0
2008-06-16 19:08:00,1.0202,1.0202,1.0196,1.01965,227000000.0
2008-06-16 19:09:00,1.01965,1.0199,1.01965,1.01975,109000000.0
2008-06-16 19:10:00,1.01975,1.02,1.01975,1.02,100200000.0
2008-06-16 19:11:00,1.02,1.0201,1.0199,1.0201,306600000.0
2008-06-16 19:12:00,1.0201,1.0203,1.0201,1.0202,81600000.0
2008-06-16 19:13:00,1.0202,1.0206,1.0202,1.0205,203900000.0
2008-06-16 19:14:00,1.0205,1.0206,1.0204,1.0204,284100000.0
2008-06-16 19:15:00,1.0204,1.0206,1.0204,1.0205,91400000.0
2008-06-16 19:16:00,1.0205,1.0205,1.0204,1.02045,243800000.0
2008-06-16 19:17:00,1.02045,1.02045,1.0204,1.02045,32600000.0
2008-06-16 19:18:00,1.0205,1.0205,1.02025,1.0203,73200000.0
2008-06-16 19:19:00,1.0203,1.0203,1.0203,1.0203,43800000.0
2008-06-16 19:20:00,1.0203,1.0203,1.0202,1.0202,69900000.0
2008-06-16 19:21:00,1.0202,1.0202,1.02015,1.0202,31500000.0
2008-06-16 19:22:00,1.0202,1.0202,1.0201,1.0201,309500000.0
2008-06-16 19:23:00,1.0201,1.0202,1.0201,1.0202,121000000.0
2008-06-16 19:24:00,1.0202,1.0204,1.0202,1.0204,58200000.0
2008-06-16 19:25:00,1.0204,1.0208,1.0204,1.0208,123500000.0
2008-06-16 19:26:00,1.0208,1.0209,1.0208,1.0208,132400000.0
2008-06-16 19:27:00,1.0208,1.021,1.0207,1.021,126200000.0
2008-06-16 19:28:00,1.021,1.021,1.0209,1.021,110700000.0
2008-06-16 19:29:00,1.021,1.021,1.0207,1.0207,53900000.0
2008-06-16 19:30:00,1.0207,1.0208,1.0207,1.0208,50000000.0
2008-06-16 19:31:00,1.0208,1.0209,1.0208,1.0209,141500000.0
2008-06-16 19:32:00,1.0209,1.0209,1.0207,1.0208,226000000.0
2008-06-16 19:33:00,1.0208,1.021,1.0207,1.0209,145800000.0
2008-06-16 19:34:00,1.0209,1.0214,1.0209,1.0214,296800000.0
2008-06-16 19:35:00,1.0214,1.0221,1.0214,1.0218,135000000.0
2008-06-16 19:36:00,1.02175,1.0219,1.02145,1.0217,145600000.0
2008-06-16 19:37:00,1.0217,1.0217,1.0214,1.02145,157500000.0
2008-06-16 19:38:00,1.02145,1.0217,1.0214,1.0215,321500000.0
2008-06-16 19:39:00,1.0215,1.0217,1.0215,1.0216,344200001.0
2008-06-16 19:40:00,1.0216,1.0216,1.0215,1.0216,153300000.0
2008-06-16 19:41:00,1.0216,1.0218,1.0215,1.0218,248400000.0
2008-06-16 19:42:00,1.0218,1.0218,1.0216,1.0217,149900000.0
2008-06-16 19:43:00,1.0217,1.0219,1.0217,1.0219,112600000.0
2008-06-16 19:44:00,1.0219,1.0221,1.0219,1.0219,177400000.0
2008-06-16 19:45:00,1.0219,1.0221,1.0219,1.02195,103200000.0
2008-06-16 19:46:00,1.02195,1.02195,1.0218,1.0218,41200000.0
2008-06-16 19:47:00,1.0218,1.02185,1.02175,1.02175,31300000.0
2008-06-16 19:48:00,1.02175,1.022,1.02175,1.022,79500000.0
2008-06-16 19:49:00,1.0219,1.0221,1.0218,1.0218,132800000.0
2008-06-16 19:50:00,1.0218,1.0219,1.0218,1.0219,152600000.0
2008-06-16 19:51:00,1.0219,1.0219,1.0218,1.0218,43600000.0
2008-06-16 19:52:00,1.02185,1.0221,1.02185,1.022,139900000.0
2008-06-16 19:53:00,1.022,1.0221,1.0219,1.022,171200000.0
2008-06-16 19:54:00,1.022,1.0221,1.0218,1.022,234700000.0
2008-06-16 19:55:00,1.022,1.022,1.0219,1.022,50600000.0
2008-06-16 19:56:00,1.022,1.0223,1.022,1.0223,171600000.0
2008-06-16 19:57:00,1.0223,1.0224,1.0223,1.0224,58900000.0
2008-06-16 19:58:00,1.0224,1.02265,1.0223,1.0223,436400000.0
2008-06-16 19:59:00,1.0223,1.0223,1.0223,1.0223,165700000.0
2008-06-16 20:00:00,1.0224,1.0225,1.0224,1.0224,98100000.0
2008-06-16 20:01:00,1.0224,1.0224,1.0224,1.0224,41800000.0
2008-06-16 20:02:00,1.0224,1.0225,1.0224,1.0225,39600000.0
2008-06-16 20:03:00,1.0224,1.0224,1.0223,1.0223,103100000.0
2008-06-16 20:04:00,1.0223,1.0224,1.0223,1.0223,102500000.0
2008-06-16 20:05:00,1.0223,1.0223,1.0222,1.0222,87800000.0
2008-06-16 20:06:00,1.0222,1.0222,1.0221,1.0221,176300000.0
2008-06-16 20:07:00,1.0221,1.0221,1.022,1.022,148700000.0
2008-06-16 20:08:00,1.022,1.022,1.0218,1.0219,197899999.0
2008-06-16 20:09:00,1.0218,1.022,1.0218,1.0219,246600000.0
2008-06-16 20:10:00,1.0219,1.0219,1.0217,1.0217,264600000.0
2008-06-16 20:11:00,1.0217,1.0218,1.02155,1.0217,216700000.0
2008-06-16 20:12:00,1.0217,1.0217,1.0217,1.0217,103100000.0
2008-06-16 20:13:00,1.0217,1.0217,1.0215,1.0215,163199999.0
2008-06-16 20:14:00,1.0215,1.0216,1.0215,1.0215,89800000.0
2008-06-16 20:15:00,1.0215,1.0217,1.0214,1.0214,122600000.0
2008-06-16 20:16:00,1.02145,1.0216,1.02145,1.0215,97900000.0
2008-06-16 20:17:00,1.0216,1.0217,1.0214,1.0214,226900000.0
2008-06-16 20:18:00,1.0214,1.0214,1.0213,1.0213,149200000.0
2008-06-16 20:19:00,1.0213,1.0213,1.0213,1.0213,25000000.0
2008-06-16 20:20:00,1.0213,1.0218,1.0213,1.0216,155800000.0
2008-06-16 20:21:00,1.0216,1.0218,1.0216,1.0217,99800000.0
2008-06-16 20:22:00,1.02165,1.0218,1.02165,1.0218,18000000.0
2008-06-16 20:23:00,1.0218,1.0218,1.0216,1.0216,50200000.0
2008-06-16 20:24:00,1.0217,1.0219,1.0217,1.0219,85800000.0
2008-06-16 20:25:00,1.0219,1.0219,1.0219,1.0219,53000000.0
2008-06-16 20:26:00,1.0219,1.0219,1.0216,1.0216,84200000.0
2008-06-16 20:27:00,1.0216,1.0217,1.0216,1.0217,81600000.0
2008-06-16 20:28:00,1.0217,1.0219,1.0217,1.0218,90100000.0
2008-06-16 20:29:00,1.0217,1.022,1.0217,1.0218,51800000.0
2008-06-16 20:30:00,1.0218,1.0218,1.0217,1.0218,180200000.0
2008-06-16 20:31:00,1.0218,1.0219,1.0216,1.0216,352100000.0
2008-06-16 20:32:00,1.0216,1.0218,1.0216,1.0216,203300000.0
2008-06-16 20:33:00,1.0216,1.0216,1.0216,1.0216,34600000.0
2008-06-16 20:34:00,1.0216,1.0217,1.0216,1.0217,20700000.0
2008-06-16 20:35:00,1.0217,1.0217,1.0215,1.0215,23100000.0
2008-06-16 20:36:00,1.0215,1.0218,1.0215,1.0217,137500000.0
2008-06-16 20:37:00,1.0217,1.0217,1.0216,1.0217,33700000.0
2008-06-16 20:38:00,1.0217,1.0218,1.0217,1.0218,23200000.0
2008-06-16 20:39:00,1.0218,1.022,1.0218,1.022,31600000.0
2008-06-16 20:40:00,1.022,1.022,1.022,1.022,125100000.0
2008-06-16 20:41:00,1.022,1.022,1.022,1.022,110600000.0
2008-06-16 20:42:00,1.022,1.0226,1.022,1.0224,90800000.0
2008-06-16 20:43:00,1.0224,1.0226,1.0223,1.0225,167299999.0
2008-06-16 20:44:00,1.0227,1.023,1.0227,1.023,409700000.0
2008-06-16 20:45:00,1.023,1.023,1.0228,1.0229,150500000.0
2008-06-16 20:46:00,1.0228,1.02295,1.0227,1.0228,165400000.0
2008-06-16 20:47:00,1.0228,1.0229,1.0228,1.0229,266200000.0
2008-06-16 20:48:00,1.0229,1.0234,1.0229,1.0233,542600000.0
2008-06-16 20:49:00,1.0233,1.0234,1.0233,1.0234,88600000.0
2008-06-16 20:50:00,1.0234,1.0235,1.023,1.0232,353100000.0
2008-06-16 20:51:00,1.0232,1.0232,1.0232,1.0232,61600000.0
2008-06-16 20:52:00,1.0232,1.0235,1.0232,1.02335,55000000.0
2008-06-16 20:53:00,1.02335,1.0235,1.02335,1.0235,69000000.0
2008-06-16 20:54:00,1.0234,1.0236,1.0232,1.02345,257500000.0
2008-06-16 20:55:00,1.0235,1.0235,1.02325,1.0234,201600000.0
2008-06-16 20:56:00,1.0234,1.0237,1.0234,1.0236,281200000.0
2008-06-16 20:57:00,1.0236,1.0238,1.0235,1.0238,186199999.0
2008-06-16 20:58:00,1.0238,1.0238,1.0234,1.0235,194200000.0
2008-06-16 20:59:00,1.0237,1.0238,1.0234,1.0235,130100000.0
2008-06-16 21:00:00,1.0235,1.0235,1.0233,1.0234,142200000.0
2008-06-16 21:01:00,1.0234,1.0235,1.0234,1.0234,215400001.0
2008-06-16 21:02:00,1.0234,1.0234,1.0234,1.0234,11400000.0
2008-06-16 21:03:00,1.0234,1.0234,1.0234,1.0234,29600000.0
2008-06-16 21:04:00,1.0234,1.0234,1.0234,1.0234,21800000.0
2008-06-16 21:05:00,1.0234,1.0235,1.0234,1.0235,30700000.0
2008-06-16 21:06:00,1.0234,1.0234,1.0233,1.0233,42200000.0
2008-06-16 21:07:00,1.0233,1.0233,1.0233,1.0233,36200000.0
2008-06-16 21:08:00,1.0233,1.0233,1.023,1.0231,213400000.0
2008-06-16 21:09:00,1.0231,1.0231,1.0231,1.0231,10000000.0
2008-06-16 21:10:00,1.0231,1.0231,1.023,1.0231,76000000.0
2008-06-16 21:11:00,1.0231,1.0231,1.0228,1.02285,177700000.0
2008-06-16 21:12:00,1.02285,1.02285,1.0225,1.0227,201300000.0
2008-06-16 21:13:00,1.0227,1.023,1.0227,1.0228,144600000.0
2008-06-16 21:14:00,1.0228,1.0228,1.0228,1.0228,29800000.0
2008-06-16 21:15:00,1.0228,1.0228,1.0228,1.0228,25000000.0
2008-06-16 21:16:00,1.0228,1.0228,1.0228,1.0228,50500000.0
2008-06-16 21:17:00,1.0228,1.0228,1.0228,1.0228,22400000.0
2008-06-16 21:18:00,1.0228,1.0228,1.0226,1.0226,67800000.0
2008-06-16 21:19:00,1.0226,1.0226,1.0225,1.0225,85000000.0
2008-06-16 21:20:00,1.0225,1.0227,1.0223,1.0223,88800000.0
2008-06-16 21:21:00,1.0223,1.0224,1.0223,1.0224,29600000.0
2008-06-16 21:22:00,1.0224,1.0224,1.0223,1.0224,99000000.0
2008-06-16 21:23:00,1.0224,1.0224,1.0224,1.0224,81800000.0
2008-06-16 21:24:00,1.0225,1.0225,1.0224,1.0225,16800000.0
2008-06-16 21:25:00,1.0225,1.02275,1.0224,1.02265,33100000.0
2008-06-16 21:26:00,1.02265,1.0229,1.02265,1.02285,43900000.0
2008-06-16 21:27:00,1.0229,1.0229,1.0228,1.02285,35300000.0
2008-06-16 21:28:00,1.02285,1.02285,1.0227,1.0227,29700000.0
2008-06-16 21:29:00,1.0227,1.0227,1.0227,1.0227,8500000.0
2008-06-16 21:30:00,1.0227,1.02285,1.0227,1.0227,17400000.0
2008-06-16 21:31:00,1.0227,1.0227,1.0227,1.0227,11600000.0
2008-06-16 21:32:00,1.02265,1.0229,1.02265,1.0229,13400000.0
2008-06-16 21:33:00,1.0229,1.0229,1.0228,1.0228,12300000.0
2008-06-16 21:34:00,1.0228,1.0228,1.0227,1.0228,112400000.0
2008-06-16 21:35:00,1.0228,1.0228,1.0228,1.0228,3000000.0
2008-06-16 21:36:00,1.0228,1.0228,1.0228,1.0228,16500000.0
2008-06-16 21:37:00,1.0228,1.0228,1.0228,1.0228,19300000.0
2008-06-16 21:38:00,1.0228,1.0228,1.0228,1.0228,13000000.0
2008-06-16 21:39:00,1.0228,1.0228,1.0225,1.0226,59100000.0
2008-06-16 21:40:00,1.0226,1.0228,1.0225,1.0228,85200000.0
2008-06-16 21:41:00,1.0229,1.0229,1.0227,1.0228,74800000.0
2008-06-16 21:42:00,1.0228,1.0228,1.0227,1.0227,15000000.0
2008-06-16 21:43:00,1.0226,1.0226,1.0225,1.0225,27200000.0
2008-06-16 21:44:00,1.0225,1.0225,1.0224,1.0224,65900000.0
2008-06-16 21:45:00,1.0225,1.0229,1.02245,1.0225,147600000.0
2008-06-16 21:46:00,1.02255,1.0226,1.0225,1.0226,128300001.0
2008-06-16 21:47:00,1.0226,1.0227,1.0223,1.02245,72700000.0
2008-06-16 21:48:00,1.02245,1.02245,1.0223,1.0223,42700000.0
2008-06-16 21:49:00,1.0223,1.0224,1.0223,1.0224,33600000.0
2008-06-16 21:50:00,1.0224,1.0224,1.02235,1.02235,13800000.0
2008-06-16 21:51:00,1.02235,1.02235,1.02235,1.02235,4000000.0
2008-06-16 21:52:00,1.02235,1.02235,1.0222,1.0222,26500000.0
2008-06-16 21:53:00,1.0222,1.0224,1.0222,1.0224,87800000.0
2008-06-16 21:54:00,1.0224,1.0224,1.0222,1.0224,7000000.0
2008-06-16 21:55:00,1.0224,1.0224,1.0224,1.0224,10000000.0
2008-06-16 21:56:00,1.0224,1.0224,1.0223,1.0223,21800000.0
2008-06-16 21:57:00,1.0224,1.0224,1.0224,1.0224,12400000.0
2008-06-16 21:58:00,1.0224,1.0224,1.0224,1.0224,4000000.0
2008-06-16 21:59:00,1.0224,1.0224,1.0223,1.0223,57200000.0
2008-06-16 22:00:00,1.0223,1.0224,1.0223,1.0224,65400000.0
2008-06-16 22:01:00,1.0224,1.0225,1.0224,1.0225,95800000.0
2008-06-16 22:02:00,1.0225,1.0226,1.0225,1.0226,26900000.0
2008-06-16 22:03:00,1.0225,1.0225,1.0225,1.0225,6700000.0
2008-06-16 22:04:00,1.0226,1.0226,1.0225,1.0225,24400000.0
2008-06-16 22:05:00,1.0225,1.0225,1.0225,1.0225,20400000.0
2008-06-16 22:06:00,1.0225,1.0225,1.0225,1.0225,37100000.0
2008-06-16 22:07:00,1.02245,1.0226,1.02245,1.0226,22600000.0
2008-06-16 22:08:00,1.0226,1.0226,1.0223,1.0223,132800000.0
2008-06-16 22:09:00,1.0223,1.0234,1.0223,1.0233,114200000.0
2008-06-16 22:10:00,1.0233,1.0233,1.023,1.023,185800000.0
2008-06-16 22:11:00,1.023,1.0231,1.0228,1.02285,60500000.0
2008-06-16 22:12:00,1.0228,1.0228,1.0228,1.0228,14600000.0
2008-06-16 22:13:00,1.02235,1.023,1.02235,1.0228,83000000.0
2008-06-16 22:14:00,1.0228,1.0228,1.0226,1.0227,178800000.0
2008-06-16 22:15:00,1.023,1.02325,1.0228,1.0232,127200000.0
2008-06-16 22:16:00,1.0232,1.0232,1.02285,1.0229,23400000.0
2008-06-16 22:17:00,1.0228,1.0228,1.0227,1.0227,16000000.0
2008-06-16 22:18:00,1.0227,1.0232,1.0227,1.02315,125900000.0
2008-06-16 22:19:00,1.0231,1.0231,1.0231,1.0231,56400000.0
2008-06-16 22:20:00,1.0231,1.0232,1.0231,1.0232,74200000.0
2008-06-16 22:21:00,1.0233,1.0233,1.0231,1.0231,68200000.0
2008-06-16 22:22:00,1.0231,1.0232,1.0229,1.023,81800000.0
2008-06-16 22:23:00,1.0232,1.0232,1.0232,1.0232,25700000.0
2008-06-16 22:24:00,1.02267,1.02273,1.02267,1.02273,10000000.0
2008-06-16 22:25:00,1.023,1.02305,1.023,1.02305,3800000.0
2008-06-16 22:26:00,1.02305,1.02315,1.02305,1.02315,14000000.0
2008-06-16 22:27:00,1.0232,1.0232,1.0232,1.0232,37200000.0
2008-06-16 22:28:00,1.0232,1.0235,1.0232,1.0232,72099999.0
2008-06-16 22:29:00,1.02325,1.0239,1.0232,1.0238,139500000.0
2008-06-16 22:30:00,1.0238,1.024,1.02365,1.0238,83900000.0
2008-06-16 22:31:00,1.0238,1.0238,1.0238,1.0238,5000000.0
2008-06-16 22:32:00,1.0238,1.024,1.0236,1.0236,49200000.0
2008-06-16 22:33:00,1.0236,1.0239,1.0236,1.0236,82500000.0
2008-06-16 22:34:00,1.0236,1.0238,1.0236,1.0238,60500000.0
2008-06-16 22:35:00,1.0237,1.0238,1.0237,1.0238,54600000.0
2008-06-16 22:36:00,1.0237,1.0238,1.0236,1.0237,18600000.0
2008-06-16 22:37:00,1.0236,1.0236,1.0236,1.0236,8800000.0
2008-06-16 22:38:00,1.0236,1.0236,1.0235,1.0235,87100000.0
2008-06-16 22:39:00,1.0235,1.0236,1.0234,1.0236,19400000.0
2008-06-16 22:40:00,1.0236,1.0236,1.0233,1.0235,71700000.0
2008-06-16 22:41:00,1.0235,1.0236,1.0234,1.0236,32400000.0
2008-06-16 22:42:00,1.0235,1.0235,1.0235,1.0235,2600000.0
2008-06-16 22:43:00,1.0235,1.0235,1.0235,1.0235,12400000.0
2008-06-16 22:44:00,1.0235,1.0235,1.02345,1.0235,20600000.0
2008-06-16 22:45:00,1.0235,1.0237,1.0235,1.0235,41100000.0
2008-06-16 22:46:00,1.0235,1.0236,1.0235,1.02355,47200000.0
2008-06-16 22:47:00,1.02355,1.02355,1.0235,1.02355,55100000.0
2008-06-16 22:48:00,1.02365,1.0237,1.02355,1.0236,40600000.0
2008-06-16 22:49:00,1.0236,1.0236,1.0236,1.0236,41400000.0
2008-06-16 22:50:00,1.0236,1.0236,1.0235,1.0236,41400000.0
2008-06-16 22:51:00,1.0236,1.0236,1.0236,1.0236,8500000.0
2008-06-16 22:52:00,1.0235,1.0235,1.0235,1.0235,9200000.0
2008-06-16 22:53:00,1.0235,1.0236,1.0235,1.0236,21200000.0
2008-06-16 22:54:00,1.0236,1.0236,1.0236,1.0236,4000000.0
2008-06-16 22:55:00,1.0236,1.0237,1.0235,1.0237,20700000.0
2008-06-16 22:56:00,1.0237,1.0237,1.0235,1.0235,52800000.0
2008-06-16 22:57:00,1.0235,1.0235,1.0235,1.0235,20600000.0
2008-06-16 22:58:00,1.0235,1.0235,1.0235,1.0235,94700000.0
2008-06-16 22:59:00,1.0235,1.0236,1.0234,1.0234,17200000.0
2008-06-16 23:00:00,1.0234,1.0235,1.0233,1.0234,25000000.0
2008-06-16 23:01:00,1.0234,1.0235,1.0234,1.0235,24900000.0
2008-06-16 23:02:00,1.0234,1.0234,1.0234,1.0234,20900000.0
2008-06-16 23:03:00,1.0233,1.02345,1.02315,1.02315,30400000.0
2008-06-16 23:04:00,1.0235,1.0236,1.0235,1.0235,55300000.0
2008-06-16 23:05:00,1.0235,1.02365,1.0235,1.02355,18000000.0
2008-06-16 23:06:00,1.0235,1.0235,1.0235,1.0235,1300000.0
2008-06-16 23:07:00,1.0235,1.0235,1.0234,1.0234,16000000.0
2008-06-16 23:08:00,1.0234,1.0234,1.0234,1.0234,3900000.0
2008-06-16 23:09:00,1.02308,1.02318,1.02305,1.02317,45300000.0
2008-06-16 23:10:00,1.0234,1.0235,1.0234,1.0235,8100000.0
2008-06-16 23:11:00,1.02335,1.02335,1.0231,1.02335,42500000.0
2008-06-16 23:12:00,1.0234,1.0234,1.02329,1.02329,10500000.0
2008-06-16 23:13:00,1.0236,1.0236,1.0235,1.0235,28100000.0
2008-06-16 23:14:00,1.0233,1.02333,1.02316,1.02326,44800000.0
2008-06-16 23:15:00,1.0235,1.0235,1.0234,1.0234,24100000.0
2008-06-16 23:16:00,1.0234,1.0235,1.0234,1.0235,10800000.0
2008-06-16 23:17:00,1.02355,1.02395,1.0234,1.02395,41600000.0
2008-06-16 23:18:00,1.02415,1.02455,1.0241,1.0245,58600000.0
2008-06-16 23:19:00,1.02455,1.0246,1.02455,1.0246,23900000.0
2008-06-16 23:20:00,1.02455,1.02455,1.0245,1.0245,24500000.0
2008-06-16 23:21:00,1.02415,1.02438,1.02406,1.02418,103600000.0
2008-06-16 23:22:00,1.0244,1.0244,1.0244,1.0244,10700000.0
2008-06-16 23:23:00,1.02445,1.02445,1.02445,1.02445,3000000.0
2008-06-16 23:24:00,1.0244,1.0244,1.0244,1.0244,5100000.0
2008-06-16 23:25:00,1.0243,1.0243,1.0243,1.0243,2600000.0
2008-06-16 23:26:00,1.0243,1.0243,1.0243,1.0243,5600000.0
2008-06-16 23:27:00,1.0243,1.0243,1.0243,1.0243,4700000.0
2008-06-16 23:28:00,1.02445,1.02445,1.02445,1.02445,3000000.0
2008-06-16 23:29:00,1.02402,1.02435,1.02402,1.02425,40600000.0
2008-06-16 23:30:00,1.0244,1.02445,1.0243,1.0244,15700000.0
2008-06-16 23:31:00,1.0244,1.0244,1.0244,1.0244,1000000.0
2008-06-16 23:32:00,1.0243,1.0243,1.0243,1.0243,3800000.0
2008-06-16 23:33:00,1.0243,1.0243,1.0243,1.0243,14100000.0
2008-06-16 23:34:00,1.024,1.024,1.0239,1.0239,182400002.0
2008-06-16 23:35:00,1.0243,1.0244,1.0243,1.0244,4300000.0
2008-06-16 23:36:00,1.0244,1.0244,1.0244,1.0244,1000000.0
2008-06-16 23:37:00,1.024,1.0245,1.024,1.0244,10900000.0
2008-06-16 23:38:00,1.02415,1.02415,1.02415,1.02415,3000000.0
2008-06-16 23:39:00,1.02426,1.02426,1.0239,1.0239,28400000.0
2008-06-16 23:40:00,1.0243,1.0243,1.0243,1.0243,1900000.0
2008-06-16 23:41:00,1.02404,1.02416,1.02404,1.02416,40800001.0
2008-06-16 23:42:00,1.02404,1.02416,1.02404,1.02416,32400002.0
2008-06-16 23:43:00,1.0243,1.0243,1.0243,1.0243,1900000.0
2008-06-16 23:44:00,1.02422,1.02427,1.02415,1.02421,157100000.0
2008-06-16 23:45:00,1.0242,1.0242,1.0242,1.0242,29500000.0
2008-06-16 23:46:00,1.0241,1.02425,1.0241,1.0241,493200001.0
2008-06-16 23:47:00,1.0241,1.02425,1.0241,1.02415,1840500003.0
2008-06-16 23:48:00,1.0244,1.0244,1.0244,1.0244,1400000.0
2008-06-16 23:49:00,1.02422,1.02453,1.02422,1.02447,35700000.0
2008-06-16 23:50:00,1.02405,1.0244,1.02405,1.0244,2000000.0
2008-06-16 23:51:00,1.024,1.024,1.024,1.024,1000000.0
2008-06-16 23:52:00,1.0243,1.0246,1.0243,1.0245,29300000.0
2008-06-16 23:53:00,1.0245,1.0245,1.0244,1.0244,20400000.0
2008-06-16 23:54:00,1.0244,1.0244,1.0241,1.0242,6000000.0
2008-06-16 23:55:00,1.0242,1.0242,1.0241,1.0241,3000000.0
2008-06-16 23:56:00,1.024,1.024,1.024,1.024,55900000.0
2008-06-16 23:57:00,1.024,1.024,1.024,1.024,19700000.0
2008-06-16 23:58:00,1.024,1.0241,1.024,1.0241,29000000.0
2008-06-16 23:59:00,1.0241,1.0243,1.0241,1.0243,9000000.0
2008-06-17 00:00:00,1.0243,1.0243,1.0243,1.0243,5000000.0
2008-06-17 00:01:00,1.0243,1.0244,1.0242,1.0244,14400000.0
2008-06-17 00:02:00,1.0244,1.0244,1.0242,1.0242,10400000.0
2008-06-17 00:03:00,1.0242,1.0242,1.0242,1.0242,2000000.0
2008-06-17 00:04:00,1.0239,1.0242,1.0239,1.0242,3000000.0
2008-06-17 00:05:00,1.02395,1.0242,1.02395,1.0241,14400000.0
2008-06-17 00:06:00,1.0241,1.0241,1.0241,1.0241,7600000.0
2008-06-17 00:07:00,1.0241,1.0241,1.0241,1.0241,2000000.0
2008-06-17 00:08:00,1.0238,1.0241,1.0238,1.0241,5000000.0
2008-06-17 00:09:00,1.024,1.024,1.024,1.024,14700000.0
2008-06-17 00:10:00,1.024,1.024,1.024,1.024,5800000.0
2008-06-17 00:11:00,1.0241,1.0241,1.0241,1.0241,3000000.0
2008-06-17 00:12:00,1.0241,1.0241,1.0241,1.0241,2000000.0
2008-06-17 00:13:00,1.0241,1.0241,1.0241,1.0241,26200000.0
2008-06-17 00:14:00,1.0241,1.0241,1.0241,1.0241,1000000.0
2008-06-17 00:15:00,1.02375,1.02375,1.02375,1.02375,1000000.0
2008-06-17 00:16:00,1.02375,1.0241,1.02375,1.024,20400000.0
2008-06-17 00:17:00,1.024,1.0242,1.024,1.0241,387000000.0
2008-06-17 00:18:00,1.0241,1.0241,1.024,1.024,43700000.0
2008-06-17 00:19:00,1.024,1.0241,1.024,1.024,36200001.0
2008-06-17 00:20:00,1.0241,1.0241,1.024,1.0241,7000000.0
2008-06-17 00:21:00,1.02375,1.02375,1.02375,1.02375,1000000.0
2008-06-17 00:22:00,1.0241,1.0241,1.0241,1.0241,3000000.0
2008-06-17 00:23:00,1.02375,1.0241,1.02375,1.024,139400001.0
2008-06-17 00:24:00,1.0241,1.0242,1.0241,1.0242,2000000.0
2008-06-17 00:25:00,1.0243,1.0243,1.0237,1.0238,221500001.0
2008-06-17 00:26:00,1.0238,1.0241,1.0238,1.0239,441000000.0
2008-06-17 00:27:00,1.0239,1.0239,1.0238,1.0238,55800000.0
2008-06-17 00:28:00,1.0238,1.0239,1.0235,1.0237,136900000.0
2008-06-17 00:29:00,1.0237,1.0238,1.0237,1.0238,103400000.0
2008-06-17 00:30:00,1.0238,1.0238,1.02345,1.02345,5200000.0
2008-06-17 00:31:00,1.0238,1.0238,1.0238,1.0238,14100000.0
2008-06-17 00:32:00,1.0238,1.0242,1.0238,1.0239,19500000.0
2008-06-17 00:33:00,1.0238,1.0242,1.0238,1.0239,25000000.0
2008-06-17 00:34:00,1.0239,1.0239,1.0239,1.0239,8000000.0
2008-06-17 00:35:00,1.0238,1.0242,1.0238,1.0239,47600000.0
2008-06-17 00:36:00,1.0239,1.0242,1.0238,1.0238,40300000.0
2008-06-17 00:37:00,1.0238,1.0238,1.0238,1.0238,1000000.0
2008-06-17 00:38:00,1.0238,1.0238,1.0236,1.0237,73400000.0
2008-06-17 00:39:00,1.0237,1.0238,1.0237,1.0237,29000000.0
2008-06-17 00:40:00,1.0237,1.0237,1.0237,1.0237,37100000.0
2008-06-17 00:41:00,1.0238,1.0238,1.0237,1.0237,28000000.0
2008-06-17 00:42:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-06-17 00:43:00,1.0238,1.0238,1.0237,1.0237,42300000.0
2008-06-17 00:44:00,1.0237,1.0237,1.0237,1.0237,37300000.0
2008-06-17 00:45:00,1.0237,1.0238,1.0237,1.0237,33700000.0
2008-06-17 00:46:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-06-17 00:47:00,1.0238,1.0238,1.0237,1.0238,13800000.0
2008-06-17 00:48:00,1.0238,1.0238,1.0238,1.0238,2000000.0
2008-06-17 00:49:00,1.0238,1.0238,1.0238,1.0238,2000000.0
2008-06-17 00:50:00,1.0238,1.0238,1.0238,1.0238,3000000.0
2008-06-17 00:51:00,1.0238,1.0238,1.0238,1.0238,1000000.0
2008-06-17 00:52:00,1.0238,1.0238,1.0238,1.0238,1000000.0
2008-06-17 00:53:00,1.02343,1.02343,1.02343,1.02343,1000000.0
2008-06-17 00:54:00,1.0238,1.0238,1.0238,1.0238,1000000.0
2008-06-17 00:55:00,1.02371,1.02371,1.02348,1.0237,9600000.0
2008-06-17 00:56:00,1.02367,1.02376,1.02365,1.02369,123899998.0
2008-06-17 00:57:00,1.0238,1.0238,1.0237,1.0237,99100000.0
2008-06-17 00:58:00,1.0237,1.0237,1.0237,1.0237,100600000.0
2008-06-17 00:59:00,1.0237,1.0237,1.0237,1.0237,81400000.0
2008-06-17 01:00:00,1.0237,1.0238,1.0237,1.0237,14000000.0
2008-06-17 01:01:00,1.02341,1.02359,1.02341,1.02343,9600000.0
2008-06-17 01:02:00,1.0237,1.0237,1.0237,1.0237,20900000.0
2008-06-17 01:03:00,1.0237,1.0237,1.0237,1.0237,17200000.0
2008-06-17 01:04:00,1.0237,1.0237,1.0233,1.0233,45000000.0
2008-06-17 01:05:00,1.0233,1.0236,1.0233,1.0236,109999999.0
2008-06-17 01:06:00,1.0236,1.0236,1.0235,1.0235,206400000.0
2008-06-17 01:07:00,1.0235,1.0236,1.0235,1.0236,7700000.0
2008-06-17 01:08:00,1.0236,1.0236,1.0235,1.0235,73400000.0
2008-06-17 01:09:00,1.0235,1.0235,1.0235,1.0235,51000000.0
2008-06-17 01:10:00,1.0235,1.0235,1.0224,1.023,327800001.0
2008-06-17 01:11:00,1.0229,1.023,1.0227,1.023,113100001.0
2008-06-17 01:12:00,1.0235,1.0235,1.0229,1.0229,37700000.0
2008-06-17 01:13:00,1.023,1.023,1.023,1.023,369900000.0
2008-06-17 01:14:00,1.023,1.0231,1.023,1.0231,35900000.0
2008-06-17 01:15:00,1.0231,1.0232,1.0229,1.0229,30500000.0
2008-06-17 01:16:00,1.0229,1.023,1.0229,1.023,26100000.0
2008-06-17 01:17:00,1.023,1.023,1.0228,1.0229,49400000.0
2008-06-17 01:18:00,1.02265,1.02265,1.02265,1.02265,1000000.0
2008-06-17 01:19:00,1.0229,1.0232,1.0229,1.0231,53900000.0
2008-06-17 01:20:00,1.0231,1.0232,1.0231,1.0231,33300000.0
2008-06-17 01:21:00,1.0231,1.0231,1.0231,1.0231,1000000.0
2008-06-17 01:22:00,1.02292,1.02293,1.02285,1.02288,101100000.0
2008-06-17 01:23:00,1.0231,1.0231,1.0231,1.0231,2000000.0
2008-06-17 01:24:00,1.0231,1.0231,1.0231,1.0231,3000000.0
2008-06-17 01:25:00,1.0231,1.0232,1.0231,1.0232,14000000.0
2008-06-17 01:26:00,1.0233,1.02345,1.0233,1.0234,136400000.0
2008-06-17 01:27:00,1.0234,1.0234,1.0234,1.0234,34600000.0
2008-06-17 01:28:00,1.0234,1.02345,1.0234,1.0234,29300000.0
2008-06-17 01:29:00,1.0234,1.0234,1.02315,1.02315,28000000.0
2008-06-17 01:30:00,1.0234,1.0234,1.0234,1.0234,100800001.0
2008-06-17 01:31:00,1.0232,1.0234,1.0232,1.0234,54300000.0
2008-06-17 01:32:00,1.0234,1.0234,1.0234,1.0234,38900000.0
2008-06-17 01:33:00,1.0234,1.0234,1.0234,1.0234,10400000.0
2008-06-17 01:34:00,1.0232,1.0234,1.0232,1.0234,19100000.0
2008-06-17 01:35:00,1.0234,1.0234,1.0234,1.0234,12600000.0
2008-06-17 01:36:00,1.0234,1.0234,1.0234,1.0234,3000000.0
2008-06-17 01:37:00,1.0234,1.0234,1.0231,1.0231,2000000.0
2008-06-17 01:38:00,1.02325,1.02325,1.0232,1.0232,7200000.0
2008-06-17 01:39:00,1.0231,1.0231,1.0231,1.0231,1000000.0
2008-06-17 01:40:00,1.02335,1.0235,1.02335,1.0235,78000000.0
2008-06-17 01:41:00,1.0235,1.0235,1.0231,1.0231,7600000.0
2008-06-17 01:42:00,1.02334,1.02334,1.02308,1.0233,57800001.0
2008-06-17 01:43:00,1.0233,1.0235,1.0233,1.0234,16000000.0
2008-06-17 01:44:00,1.0234,1.0234,1.0231,1.0231,3800000.0
2008-06-17 01:45:00,1.0233,1.0233,1.0233,1.0233,2000000.0
2008-06-17 01:46:00,1.02315,1.02315,1.02315,1.02315,1000000.0
2008-06-17 01:47:00,1.02335,1.02335,1.02335,1.02335,7900000.0
2008-06-17 01:48:00,1.0233,1.0233,1.0233,1.0233,1000000.0
2008-06-17 01:49:00,1.0234,1.0234,1.0234,1.0234,6600000.0
2008-06-17 01:50:00,1.0234,1.0234,1.0234,1.0234,12000000.0
2008-06-17 01:51:00,1.0234,1.0234,1.0231,1.0231,7600000.0
2008-06-17 01:52:00,1.02337,1.02337,1.0232,1.0232,24400000.0
2008-06-17 01:53:00,1.02325,1.0234,1.02325,1.0234,7500000.0
2008-06-17 01:54:00,1.0234,1.0234,1.0231,1.0231,3000000.0
2008-06-17 01:55:00,1.0231,1.0234,1.0231,1.0234,2000000.0
2008-06-17 01:56:00,1.0231,1.0231,1.0231,1.0231,1000000.0
2008-06-17 01:57:00,1.0231,1.0235,1.0231,1.0234,28800000.0
2008-06-17 01:58:00,1.0234,1.0235,1.0234,1.0235,23700000.0
2008-06-17 01:59:00,1.0235,1.0236,1.0234,1.0236,31000000.0
2008-06-17 02:00:00,1.0236,1.0236,1.0236,1.0236,13000000.0
2008-06-17 02:01:00,1.0236,1.0237,1.0235,1.0235,80300000.0
2008-06-17 02:02:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-06-17 02:03:00,1.0235,1.0235,1.0235,1.0235,31200000.0
2008-06-17 02:04:00,1.0237,1.024,1.0237,1.024,61700000.0
2008-06-17 02:05:00,1.024,1.024,1.024,1.024,6900000.0
2008-06-17 02:06:00,1.0239,1.0239,1.0239,1.0239,1000000.0
2008-06-17 02:07:00,1.024,1.0241,1.024,1.0241,18000000.0
2008-06-17 02:08:00,1.0241,1.0241,1.0241,1.0241,2400000.0
2008-06-17 02:09:00,1.024,1.0241,1.024,1.0241,2000000.0
2008-06-17 02:10:00,1.0241,1.0243,1.0241,1.0242,84700000.0
2008-06-17 02:11:00,1.0241,1.0241,1.0241,1.0241,1000000.0
2008-06-17 02:12:00,1.0242,1.0242,1.0242,1.0242,7900000.0
2008-06-17 02:13:00,1.0241,1.0241,1.0241,1.0241,1000000.0
2008-06-17 02:14:00,1.0241,1.0243,1.0241,1.0243,2000000.0
2008-06-17 02:15:00,1.02425,1.0243,1.0241,1.0241,24400000.0
2008-06-17 02:16:00,1.0241,1.0242,1.0241,1.0242,20400000.0
2008-06-17 02:17:00,1.0242,1.0242,1.02405,1.02405,2000000.0
2008-06-17 02:18:00,1.0241,1.0243,1.0241,1.0243,23700000.0
2008-06-17 02:19:00,1.0243,1.0243,1.02405,1.02405,2000000.0
2008-06-17 02:20:00,1.0242,1.0242,1.0242,1.0242,28400000.0
2008-06-17 02:21:00,1.0242,1.0243,1.0242,1.0243,6100000.0
2008-06-17 02:22:00,1.0243,1.0243,1.0242,1.0243,56300000.0
2008-06-17 02:23:00,1.0243,1.0243,1.0243,1.0243,3000000.0
2008-06-17 02:24:00,1.0243,1.0243,1.0242,1.0242,9700000.0
2008-06-17 02:25:00,1.0242,1.0243,1.0242,1.0243,78500000.0
2008-06-17 02:26:00,1.0243,1.0243,1.0242,1.0242,9800000.0
2008-06-17 02:27:00,1.0242,1.0242,1.0242,1.0242,21700000.0
2008-06-17 02:28:00,1.0242,1.0243,1.0242,1.0243,31500000.0
2008-06-17 02:29:00,1.0243,1.0243,1.0241,1.0241,7700000.0
2008-06-17 02:30:00,1.0241,1.0241,1.0241,1.0241,47700000.0
2008-06-17 02:31:00,1.0241,1.0241,1.02405,1.02405,9000000.0
2008-06-17 02:32:00,1.02405,1.0241,1.02405,1.0241,50800000.0
2008-06-17 02:33:00,1.0241,1.0241,1.0241,1.0241,5000000.0
2008-06-17 02:34:00,1.0241,1.0241,1.02405,1.02405,13000000.0
2008-06-17 02:35:00,1.02405,1.0241,1.02405,1.0241,49500000.0
2008-06-17 02:36:00,1.0241,1.0241,1.0241,1.0241,101500000.0
2008-06-17 02:37:00,1.0241,1.0241,1.0241,1.0241,102400000.0
2008-06-17 02:38:00,1.02405,1.02405,1.02405,1.02405,13000000.0
2008-06-17 02:39:00,1.02405,1.02405,1.02405,1.02405,5000000.0
2008-06-17 02:40:00,1.0241,1.0241,1.0239,1.024,100200002.0
2008-06-17 02:41:00,1.024,1.0241,1.024,1.024,83699998.0
2008-06-17 02:42:00,1.0241,1.0241,1.024,1.024,100100001.0
2008-06-17 02:43:00,1.0241,1.0241,1.0241,1.0241,19300000.0
2008-06-17 02:44:00,1.02375,1.02375,1.02375,1.02375,2000000.0
2008-06-17 02:45:00,1.02413,1.02413,1.02397,1.02397,63800000.0
2008-06-17 02:46:00,1.02375,1.0241,1.02375,1.0241,3000000.0
2008-06-17 02:47:00,1.02388,1.02396,1.02387,1.02387,68200000.0
2008-06-17 02:48:00,1.0241,1.0241,1.0241,1.0241,10800000.0
2008-06-17 02:49:00,1.0241,1.0242,1.0241,1.0242,15100000.0
2008-06-17 02:50:00,1.0242,1.0242,1.0242,1.0242,4000000.0
2008-06-17 02:51:00,1.0242,1.0242,1.0241,1.0241,68100001.0
2008-06-17 02:52:00,1.0241,1.0241,1.0241,1.0241,47000000.0
2008-06-17 02:53:00,1.0241,1.0242,1.0241,1.0242,60600002.0
2008-06-17 02:54:00,1.02393,1.02397,1.02385,1.02397,28400000.0
2008-06-17 02:55:00,1.0241,1.0242,1.0241,1.0242,44899999.0
2008-06-17 02:56:00,1.0237,1.02396,1.02366,1.02388,38500000.0
2008-06-17 02:57:00,1.0241,1.0242,1.0241,1.0242,107599999.0
2008-06-17 02:58:00,1.0238,1.02407,1.02368,1.02384,35900000.0
2008-06-17 02:59:00,1.0241,1.0242,1.0241,1.0241,80800000.0
2008-06-17 03:00:00,1.0241,1.0241,1.0241,1.0241,78499999.0
2008-06-17 03:01:00,1.0241,1.0241,1.0235,1.0235,154600001.0
2008-06-17 03:02:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-06-17 03:03:00,1.0235,1.0235,1.0235,1.0235,87800000.0
2008-06-17 03:04:00,1.0235,1.0235,1.0234,1.0234,49699999.0
2008-06-17 03:05:00,1.0234,1.0235,1.0234,1.0235,39499999.0
2008-06-17 03:06:00,1.0232,1.0232,1.0232,1.0232,1000000.0
2008-06-17 03:07:00,1.02318,1.02318,1.02318,1.02318,1000000.0
2008-06-17 03:08:00,1.0235,1.0236,1.0235,1.0235,62700000.0
2008-06-17 03:09:00,1.0235,1.0235,1.0235,1.0235,19000000.0
2008-06-17 03:10:00,1.0235,1.0239,1.02325,1.0237,199500000.0
2008-06-17 03:11:00,1.0237,1.0239,1.0237,1.0239,9100000.0
2008-06-17 03:12:00,1.0239,1.0239,1.0236,1.0236,27200000.0
2008-06-17 03:13:00,1.0236,1.0236,1.0235,1.0235,41400000.0
2008-06-17 03:14:00,1.0235,1.0235,1.023,1.023,81400000.0
2008-06-17 03:15:00,1.023,1.0232,1.023,1.0232,121500000.0
2008-06-17 03:16:00,1.0231,1.0236,1.0231,1.0235,223200001.0
2008-06-17 03:17:00,1.0234,1.0234,1.0231,1.0234,123700000.0
2008-06-17 03:18:00,1.0233,1.0234,1.0231,1.0234,114100000.0
2008-06-17 03:19:00,1.0235,1.0235,1.0234,1.0234,25600000.0
2008-06-17 03:20:00,1.0233,1.0234,1.0233,1.0234,40600000.0
2008-06-17 03:21:00,1.0234,1.0234,1.0233,1.0233,12700000.0
2008-06-17 03:22:00,1.0233,1.0233,1.023,1.0231,297500003.0
2008-06-17 03:23:00,1.0231,1.0232,1.023,1.0231,148000001.0
2008-06-17 03:24:00,1.0231,1.0233,1.0231,1.0231,34700000.0
2008-06-17 03:25:00,1.0231,1.0233,1.0231,1.0231,75700000.0
2008-06-17 03:26:00,1.0233,1.0238,1.0233,1.0234,120700000.0
2008-06-17 03:27:00,1.02355,1.0237,1.0234,1.0237,128800000.0
2008-06-17 03:28:00,1.0237,1.0238,1.0237,1.0238,66600000.0
2008-06-17 03:29:00,1.0238,1.0243,1.0238,1.0241,91100000.0
2008-06-17 03:30:00,1.0241,1.0243,1.024,1.0242,42700000.0
2008-06-17 03:31:00,1.0244,1.0244,1.0241,1.0241,15600000.0
2008-06-17 03:32:00,1.0241,1.0241,1.0237,1.0239,64800000.0
2008-06-17 03:33:00,1.024,1.024,1.0239,1.0239,9000000.0
2008-06-17 03:34:00,1.0239,1.0239,1.0239,1.0239,3000000.0
2008-06-17 03:35:00,1.0239,1.0239,1.0237,1.0237,50500001.0
2008-06-17 03:36:00,1.0237,1.0238,1.0237,1.0238,12200000.0
2008-06-17 03:37:00,1.0238,1.0242,1.0238,1.0242,38700000.0
2008-06-17 03:38:00,1.0242,1.0246,1.0242,1.0246,137600000.0
2008-06-17 03:39:00,1.0246,1.0246,1.02455,1.02455,67200000.0
2008-06-17 03:40:00,1.0246,1.0246,1.0246,1.0246,3000000.0
2008-06-17 03:41:00,1.0246,1.0246,1.0246,1.0246,15000000.0
2008-06-17 03:42:00,1.0246,1.0246,1.0245,1.0246,77800000.0
2008-06-17 03:43:00,1.0246,1.0246,1.0245,1.0245,2000000.0
2008-06-17 03:44:00,1.0245,1.0246,1.0245,1.0246,31800000.0
2008-06-17 03:45:00,1.0246,1.0246,1.0245,1.0245,16000000.0
2008-06-17 03:46:00,1.0245,1.0245,1.0245,1.0245,4000000.0
2008-06-17 03:47:00,1.0244,1.0245,1.0244,1.0244,132000001.0
2008-06-17 03:48:00,1.0244,1.0245,1.0244,1.0245,10600000.0
2008-06-17 03:49:00,1.0245,1.0246,1.0244,1.0246,255500000.0
2008-06-17 03:50:00,1.0246,1.0247,1.0246,1.0247,189700000.0
2008-06-17 03:51:00,1.0247,1.0247,1.0244,1.0245,208700001.0
2008-06-17 03:52:00,1.0245,1.0245,1.0242,1.0243,177900000.0
2008-06-17 03:53:00,1.0243,1.0243,1.0241,1.0242,297300000.0
2008-06-17 03:54:00,1.0241,1.0242,1.0239,1.0239,157400000.0
2008-06-17 03:55:00,1.0239,1.0239,1.0231,1.0231,293700000.0
2008-06-17 03:56:00,1.0231,1.0232,1.022,1.0228,537399999.0
2008-06-17 03:57:00,1.0228,1.0231,1.0228,1.0231,64600000.0
2008-06-17 03:58:00,1.0232,1.0232,1.0231,1.0231,64400000.0
2008-06-17 03:59:00,1.02283,1.02291,1.02266,1.02271,57000000.0
2008-06-17 04:00:00,1.0231,1.0231,1.023,1.0231,36200000.0
2008-06-17 04:01:00,1.0231,1.0231,1.0231,1.0231,11000000.0
2008-06-17 04:02:00,1.0231,1.0231,1.023,1.023,136900000.0
2008-06-17 04:03:00,1.023,1.0232,1.023,1.0232,55100000.0
2008-06-17 04:04:00,1.0231,1.0231,1.0231,1.0231,25400000.0
2008-06-17 04:05:00,1.0231,1.0232,1.0229,1.0229,49900000.0
2008-06-17 04:06:00,1.02267,1.02292,1.02238,1.02248,64100000.0
2008-06-17 04:07:00,1.0228,1.0229,1.0228,1.0229,97300000.0
2008-06-17 04:08:00,1.0228,1.0229,1.0228,1.0228,84100000.0
2008-06-17 04:09:00,1.0228,1.0229,1.0228,1.0228,179699999.0
2008-06-17 04:10:00,1.0228,1.0228,1.0227,1.0228,45100000.0
2008-06-17 04:11:00,1.0228,1.0228,1.0227,1.0227,246800002.0
2008-06-17 04:12:00,1.0228,1.0228,1.0227,1.0227,1971299995.0
2008-06-17 04:13:00,1.0227,1.0227,1.0227,1.0227,490400004.0
2008-06-17 04:14:00,1.0227,1.0227,1.0227,1.0227,41800001.0
2008-06-17 04:15:00,1.0227,1.0228,1.0227,1.0227,121000001.0
2008-06-17 04:16:00,1.0227,1.0228,1.0227,1.0227,70800000.0
2008-06-17 04:17:00,1.0227,1.0227,1.0227,1.0227,36200001.0
2008-06-17 04:18:00,1.0227,1.0227,1.0227,1.0227,44000000.0
2008-06-17 04:19:00,1.02245,1.0228,1.02245,1.0226,28700000.0
2008-06-17 04:20:00,1.0226,1.0227,1.0226,1.0227,17700000.0
2008-06-17 04:21:00,1.0227,1.0227,1.0227,1.0227,3000000.0
2008-06-17 04:22:00,1.0227,1.0227,1.0227,1.0227,64800000.0
2008-06-17 04:23:00,1.0227,1.0228,1.0227,1.0228,47800000.0
2008-06-17 04:24:00,1.0227,1.0227,1.0227,1.0227,30300000.0
2008-06-17 04:25:00,1.0227,1.0227,1.0227,1.0227,182300001.0
2008-06-17 04:26:00,1.0228,1.0228,1.0227,1.0227,230000000.0
2008-06-17 04:27:00,1.0227,1.0229,1.0227,1.0228,67500000.0
2008-06-17 04:28:00,1.0228,1.0229,1.0225,1.0225,286300000.0
2008-06-17 04:29:00,1.0225,1.0225,1.0222,1.0222,471400000.0
2008-06-17 04:30:00,1.0222,1.0224,1.0222,1.0222,45800000.0
2008-06-17 04:31:00,1.0222,1.0224,1.0222,1.0222,44600000.0
2008-06-17 04:32:00,1.0224,1.0224,1.0222,1.0222,59300000.0
2008-06-17 04:33:00,1.0222,1.0224,1.0222,1.0224,44800000.0
2008-06-17 04:34:00,1.0224,1.0224,1.0221,1.0224,51400000.0
2008-06-17 04:35:00,1.0224,1.0224,1.0222,1.0222,57200000.0
2008-06-17 04:36:00,1.0222,1.0222,1.0219,1.0222,98000000.0
2008-06-17 04:37:00,1.0222,1.0222,1.0219,1.022,104500000.0
2008-06-17 04:38:00,1.022,1.022,1.0218,1.0219,106100000.0
2008-06-17 04:39:00,1.0219,1.022,1.0218,1.0218,105500000.0
2008-06-17 04:40:00,1.0218,1.0219,1.0218,1.0218,110800000.0
2008-06-17 04:41:00,1.0218,1.022,1.0218,1.022,65900000.0
2008-06-17 04:42:00,1.022,1.0221,1.022,1.022,58000000.0
2008-06-17 04:43:00,1.022,1.022,1.0219,1.022,18200000.0
2008-06-17 04:44:00,1.0219,1.0221,1.0219,1.0221,28200000.0
2008-06-17 04:45:00,1.0219,1.0219,1.0219,1.0219,31500000.0
2008-06-17 04:46:00,1.022,1.022,1.0219,1.0219,57100000.0
2008-06-17 04:47:00,1.0219,1.0219,1.0219,1.0219,17600000.0
2008-06-17 04:48:00,1.0219,1.0219,1.0216,1.0219,34400000.0
2008-06-17 04:49:00,1.0219,1.0219,1.0219,1.0219,26400000.0
2008-06-17 04:50:00,1.0219,1.022,1.0219,1.0219,45400000.0
2008-06-17 04:51:00,1.0219,1.0219,1.0219,1.0219,18700000.0
2008-06-17 04:52:00,1.0219,1.0219,1.0219,1.0219,35800000.0
2008-06-17 04:53:00,1.0218,1.022,1.0218,1.0219,31300000.0
2008-06-17 04:54:00,1.0219,1.0219,1.0219,1.0219,4000000.0
2008-06-17 04:55:00,1.0216,1.0216,1.0216,1.0216,1000000.0
2008-06-17 04:56:00,1.02165,1.0221,1.02165,1.0218,21700000.0
2008-06-17 04:57:00,1.02165,1.02165,1.02165,1.02165,1000000.0
2008-06-17 04:58:00,1.0216,1.022,1.0216,1.0218,39000000.0
2008-06-17 04:59:00,1.0216,1.0216,1.0216,1.0216,1000000.0
2008-06-17 05:00:00,1.0219,1.0221,1.0219,1.0221,88100000.0
2008-06-17 05:01:00,1.0221,1.0221,1.0219,1.0221,5000000.0
2008-06-17 05:02:00,1.0221,1.0222,1.0219,1.0222,13300000.0
2008-06-17 05:03:00,1.02173,1.02202,1.02173,1.0218,10800000.0
2008-06-17 05:04:00,1.0218,1.0221,1.02165,1.0221,4400000.0
2008-06-17 05:05:00,1.0221,1.0222,1.0221,1.0222,4400000.0
2008-06-17 05:06:00,1.02175,1.0221,1.0217,1.0221,5300000.0
2008-06-17 05:07:00,1.02183,1.02191,1.02181,1.02191,40100000.0
2008-06-17 05:08:00,1.02182,1.02185,1.02182,1.02185,17400000.0
2008-06-17 05:09:00,1.02175,1.0221,1.02175,1.0221,3800000.0
2008-06-17 05:10:00,1.0221,1.0221,1.0221,1.0221,15000000.0
2008-06-17 05:11:00,1.0221,1.0222,1.0221,1.0222,9400000.0
2008-06-17 05:12:00,1.0222,1.0222,1.0222,1.0222,2000000.0
2008-06-17 05:13:00,1.0222,1.0222,1.0222,1.0222,5000000.0
2008-06-17 05:14:00,1.0222,1.0222,1.0222,1.0222,32000000.0
2008-06-17 05:15:00,1.0222,1.0222,1.0222,1.0222,2000000.0
2008-06-17 05:16:00,1.0222,1.0222,1.0222,1.0222,6000000.0
2008-06-17 05:17:00,1.0222,1.0222,1.0222,1.0222,4000000.0
2008-06-17 05:18:00,1.0222,1.0222,1.0222,1.0222,1000000.0
2008-06-17 05:19:00,1.0221,1.0221,1.0221,1.0221,1000000.0
2008-06-17 05:20:00,1.0221,1.0222,1.022,1.0222,8000000.0
2008-06-17 05:21:00,1.0222,1.0222,1.022,1.022,2000000.0
2008-06-17 05:22:00,1.02193,1.02193,1.02173,1.02173,21700000.0
2008-06-17 05:23:00,1.0222,1.0222,1.0222,1.0222,1000000.0
2008-06-17 05:24:00,1.022,1.022,1.022,1.022,1000000.0
2008-06-17 05:25:00,1.022,1.022,1.022,1.022,1000000.0
2008-06-17 05:26:00,1.02164,1.02179,1.02152,1.02179,102800000.0
2008-06-17 05:27:00,1.022,1.022,1.0219,1.022,80000000.0
2008-06-17 05:28:00,1.022,1.022,1.022,1.022,60400000.0
2008-06-17 05:29:00,1.022,1.022,1.022,1.022,6500000.0
2008-06-17 05:30:00,1.02175,1.02175,1.02175,1.02175,2000000.0
2008-06-17 05:31:00,1.02195,1.02195,1.0218,1.02195,45600000.0
2008-06-17 05:32:00,1.02175,1.02175,1.02175,1.02175,1000000.0
2008-06-17 05:33:00,1.022,1.022,1.022,1.022,1000000.0
2008-06-17 05:34:00,1.02195,1.02198,1.02192,1.02198,28600000.0
2008-06-17 05:35:00,1.022,1.022,1.022,1.022,9800000.0
2008-06-17 05:36:00,1.022,1.022,1.022,1.022,2600000.0
2008-06-17 05:37:00,1.022,1.022,1.022,1.022,5700000.0
2008-06-17 05:38:00,1.02175,1.022,1.02175,1.022,2000000.0
2008-06-17 05:39:00,1.0222,1.0222,1.0222,1.0222,1000000.0
2008-06-17 05:40:00,1.0222,1.0222,1.022,1.0221,16600000.0
2008-06-17 05:41:00,1.022,1.022,1.02175,1.02175,4300000.0
2008-06-17 05:42:00,1.0222,1.0223,1.0222,1.0223,4000000.0
2008-06-17 05:43:00,1.0224,1.0224,1.0222,1.0222,9000000.0
2008-06-17 05:44:00,1.0222,1.0222,1.0222,1.0222,2000000.0
2008-06-17 05:45:00,1.0218,1.0223,1.0218,1.0223,22000000.0
2008-06-17 05:46:00,1.0223,1.0223,1.0223,1.0223,1000000.0
2008-06-17 05:47:00,1.0222,1.0222,1.0221,1.0221,18000000.0
2008-06-17 05:48:00,1.0221,1.0222,1.022,1.022,37300000.0
2008-06-17 05:49:00,1.022,1.022,1.02185,1.02185,4400000.0
2008-06-17 05:50:00,1.0218,1.022,1.0218,1.022,39300000.0
2008-06-17 05:51:00,1.022,1.022,1.022,1.022,3000000.0
2008-06-17 05:52:00,1.02165,1.022,1.02165,1.022,2000000.0
2008-06-17 05:53:00,1.022,1.02203,1.02186,1.02194,66300000.0
2008-06-17 05:54:00,1.022,1.0221,1.02165,1.0221,5000000.0
2008-06-17 05:55:00,1.0221,1.0222,1.0221,1.0222,9000000.0
2008-06-17 05:56:00,1.0222,1.0222,1.0222,1.0222,76000000.0
2008-06-17 05:57:00,1.0222,1.0222,1.0222,1.0222,4000000.0
2008-06-17 05:58:00,1.0222,1.0222,1.0222,1.0222,2000000.0
2008-06-17 05:59:00,1.02195,1.0223,1.02195,1.022,109100000.0
2008-06-17 06:00:00,1.022,1.022,1.022,1.022,30300000.0
2008-06-17 06:01:00,1.022,1.022,1.022,1.022,1000000.0
2008-06-17 06:02:00,1.0221,1.0221,1.022,1.0221,18300000.0
2008-06-17 06:03:00,1.02175,1.0221,1.02175,1.0221,2000000.0
2008-06-17 06:04:00,1.0219,1.0222,1.0219,1.0221,14200000.0
2008-06-17 06:05:00,1.0222,1.0222,1.0221,1.0221,17400000.0
2008-06-17 06:06:00,1.0221,1.0221,1.0221,1.0221,3000000.0
2008-06-17 06:07:00,1.02213,1.02216,1.02207,1.02207,35000000.0
2008-06-17 06:08:00,1.02175,1.0221,1.02175,1.0221,5000000.0
2008-06-17 06:09:00,1.0221,1.0222,1.0221,1.0221,6000000.0
2008-06-17 06:10:00,1.02188,1.02206,1.02177,1.02177,75000000.0
2008-06-17 06:11:00,1.0218,1.0218,1.02175,1.02175,3000000.0
2008-06-17 06:12:00,1.0221,1.0221,1.0221,1.0221,16000000.0
2008-06-17 06:13:00,1.02175,1.0222,1.02175,1.0221,14000000.0
2008-06-17 06:14:00,1.0221,1.02216,1.02203,1.02203,78000000.0
2008-06-17 06:15:00,1.02185,1.022,1.02185,1.022,24300000.0
2008-06-17 06:16:00,1.022,1.0221,1.022,1.0221,61600000.0
2008-06-17 06:17:00,1.0221,1.0221,1.022,1.0221,114800000.0
2008-06-17 06:18:00,1.022,1.0222,1.022,1.0222,44400000.0
2008-06-17 06:19:00,1.0222,1.0224,1.0222,1.0222,29000000.0
2008-06-17 06:20:00,1.0223,1.0223,1.0222,1.0222,30000000.0
2008-06-17 06:21:00,1.0222,1.0223,1.0222,1.0223,7300000.0
2008-06-17 06:22:00,1.0223,1.0224,1.0222,1.0224,42000000.0
2008-06-17 06:23:00,1.0224,1.0229,1.0222,1.0229,132600000.0
2008-06-17 06:24:00,1.0229,1.0229,1.022,1.022,357000000.0
2008-06-17 06:25:00,1.022,1.0225,1.022,1.0221,332700001.0
2008-06-17 06:26:00,1.0223,1.0223,1.0222,1.0222,53500000.0
2008-06-17 06:27:00,1.0222,1.0222,1.0222,1.0222,33900000.0
2008-06-17 06:28:00,1.0222,1.0225,1.0222,1.0225,61600000.0
2008-06-17 06:29:00,1.0225,1.0231,1.0225,1.0231,116800000.0
2008-06-17 06:30:00,1.0231,1.0231,1.0227,1.0227,78500000.0
2008-06-17 06:31:00,1.0227,1.0229,1.0227,1.0229,20800000.0
2008-06-17 06:32:00,1.0229,1.0229,1.02255,1.02255,4600000.0
2008-06-17 06:33:00,1.02255,1.0229,1.02255,1.0229,6600000.0
2008-06-17 06:34:00,1.0229,1.0229,1.0227,1.0227,46700000.0
2008-06-17 06:35:00,1.0227,1.0227,1.0227,1.0227,53300000.0
2008-06-17 06:36:00,1.0227,1.0227,1.02235,1.0227,10400000.0
2008-06-17 06:37:00,1.0227,1.0227,1.0226,1.0227,67300000.0
2008-06-17 06:38:00,1.0227,1.0227,1.0227,1.0227,3000000.0
2008-06-17 06:39:00,1.0223,1.0227,1.0223,1.0227,3000000.0
2008-06-17 06:40:00,1.0223,1.0227,1.0223,1.0227,10300000.0
2008-06-17 06:41:00,1.0226,1.0226,1.0223,1.0223,42500000.0
2008-06-17 06:42:00,1.0223,1.0223,1.0222,1.0222,40100000.0
2008-06-17 06:43:00,1.0222,1.0222,1.0222,1.0222,1000000.0
2008-06-17 06:44:00,1.0222,1.0222,1.0222,1.0222,17299999.0
2008-06-17 06:45:00,1.0222,1.0222,1.0222,1.0222,32400000.0
2008-06-17 06:46:00,1.0222,1.0222,1.02185,1.02185,2000000.0
2008-06-17 06:47:00,1.0222,1.0222,1.0222,1.0222,24000000.0
2008-06-17 06:48:00,1.02236,1.02236,1.02199,1.02227,104700000.0
2008-06-17 06:49:00,1.02222,1.02231,1.02211,1.02211,84900000.0
2008-06-17 06:50:00,1.0222,1.0222,1.0222,1.0222,1000000.0
2008-06-17 06:51:00,1.0222,1.0222,1.0222,1.0222,13200000.0
2008-06-17 06:52:00,1.02185,1.02185,1.02185,1.02185,1000000.0
2008-06-17 06:53:00,1.0222,1.0222,1.0222,1.0222,3600000.0
2008-06-17 06:54:00,1.0222,1.0222,1.0222,1.0222,12300000.0
2008-06-17 06:55:00,1.0222,1.0222,1.0222,1.0222,22200000.0
2008-06-17 06:56:00,1.02195,1.0222,1.02195,1.0222,26600000.0
2008-06-17 06:57:00,1.02195,1.02195,1.02195,1.02195,12000000.0
2008-06-17 06:58:00,1.022,1.0222,1.022,1.0222,34600000.0
2008-06-17 06:59:00,1.0222,1.0222,1.0222,1.0222,9400000.0
2008-06-17 07:00:00,1.0222,1.0222,1.0222,1.0222,3300000.0
2008-06-17 07:01:00,1.0221,1.02227,1.0221,1.02217,141200000.0
2008-06-17 07:02:00,1.02217,1.02223,1.02215,1.02215,45700000.0
2008-06-17 07:03:00,1.02233,1.02233,1.02217,1.02217,40800000.0
2008-06-17 07:04:00,1.02213,1.02219,1.02203,1.0221,84000000.0
2008-06-17 07:05:00,1.0222,1.0223,1.0222,1.0223,9400000.0
2008-06-17 07:06:00,1.0223,1.0223,1.0223,1.0223,2000000.0
2008-06-17 07:07:00,1.0223,1.0223,1.02195,1.0223,4000000.0
2008-06-17 07:08:00,1.0223,1.0223,1.0222,1.0222,16600000.0
2008-06-17 07:09:00,1.0223,1.0223,1.0218,1.0218,100200000.0
2008-06-17 07:10:00,1.02195,1.0223,1.0218,1.0219,237300001.0
2008-06-17 07:11:00,1.0218,1.0218,1.0218,1.0218,16900000.0
2008-06-17 07:12:00,1.0218,1.0221,1.0218,1.0221,85800000.0
2008-06-17 07:13:00,1.0221,1.0222,1.0221,1.0221,22000000.0
2008-06-17 07:14:00,1.0221,1.0221,1.0221,1.0221,22100000.0
2008-06-17 07:15:00,1.0221,1.0221,1.0221,1.0221,1000000.0
2008-06-17 07:16:00,1.0222,1.0222,1.0218,1.0218,34800000.0
2008-06-17 07:17:00,1.0218,1.0218,1.0218,1.0218,3000000.0
2008-06-17 07:18:00,1.02165,1.0221,1.02165,1.0221,9500000.0
2008-06-17 07:19:00,1.0221,1.0221,1.0221,1.0221,15600000.0
2008-06-17 07:20:00,1.0221,1.0221,1.0221,1.0221,5200000.0
2008-06-17 07:21:00,1.0221,1.0221,1.0221,1.0221,1900000.0
2008-06-17 07:22:00,1.0221,1.0221,1.0221,1.0221,2400000.0
2008-06-17 07:23:00,1.0221,1.0221,1.0221,1.0221,1900000.0
2008-06-17 07:24:00,1.0221,1.0221,1.0221,1.0221,5500000.0
2008-06-17 07:25:00,1.0221,1.0221,1.0221,1.0221,11900000.0
2008-06-17 07:26:00,1.0221,1.0221,1.0221,1.0221,5200000.0
2008-06-17 07:27:00,1.02198,1.02224,1.02198,1.02224,4000000.0
2008-06-17 07:28:00,1.0221,1.0221,1.0221,1.0221,1900000.0
2008-06-17 07:29:00,1.0221,1.0221,1.0221,1.0221,1900000.0
2008-06-17 07:30:00,1.0221,1.0221,1.0221,1.0221,20900000.0
2008-06-17 07:31:00,1.0221,1.0221,1.0221,1.0221,7000000.0
2008-06-17 07:32:00,1.0221,1.0223,1.0221,1.0221,117100001.0
2008-06-17 07:33:00,1.0221,1.0222,1.0221,1.0222,109300001.0
2008-06-17 07:34:00,1.0222,1.0222,1.0219,1.0219,2000000.0
2008-06-17 07:35:00,1.0222,1.0222,1.0222,1.0222,2000000.0
2008-06-17 07:36:00,1.0222,1.0222,1.0222,1.0222,5000000.0
2008-06-17 07:37:00,1.0222,1.0222,1.0222,1.0222,4000000.0
2008-06-17 07:38:00,1.0219,1.02245,1.0219,1.02221,87600000.0
2008-06-17 07:39:00,1.0221,1.0221,1.0221,1.0221,1000000.0
2008-06-17 07:40:00,1.0219,1.02195,1.0219,1.0219,4000000.0
2008-06-17 07:41:00,1.0223,1.0223,1.0223,1.0223,3000000.0
2008-06-17 07:42:00,1.0222,1.0223,1.0222,1.0223,54100000.0
2008-06-17 07:43:00,1.0223,1.0223,1.0223,1.0223,2400000.0
2008-06-17 07:44:00,1.02205,1.0223,1.02205,1.0223,49800000.0
2008-06-17 07:45:00,1.0223,1.0224,1.0223,1.0224,50100000.0
2008-06-17 07:46:00,1.0224,1.0224,1.0224,1.0224,18900000.0
2008-06-17 07:47:00,1.0223,1.0223,1.022,1.02205,3000000.0
2008-06-17 07:48:00,1.0224,1.0224,1.0224,1.0224,1000000.0
2008-06-17 07:49:00,1.02195,1.0224,1.02195,1.0224,64400000.0
2008-06-17 07:50:00,1.0224,1.0224,1.0224,1.0224,2000000.0
2008-06-17 07:51:00,1.0224,1.0224,1.0223,1.0224,36800000.0
2008-06-17 07:52:00,1.0224,1.0224,1.0224,1.0224,45200000.0
2008-06-17 07:53:00,1.0224,1.0224,1.0224,1.0224,60700000.0
2008-06-17 07:54:00,1.02171,1.02239,1.02171,1.02228,44900000.0
2008-06-17 07:55:00,1.0224,1.0224,1.02205,1.02205,4300000.0
2008-06-17 07:56:00,1.02225,1.0226,1.02225,1.0226,39500000.0
2008-06-17 07:57:00,1.0225,1.0225,1.0225,1.0225,28000000.0
2008-06-17 07:58:00,1.0225,1.0225,1.0221,1.0221,25500000.0
2008-06-17 07:59:00,1.0221,1.0221,1.0221,1.0221,2000000.0
2008-06-17 08:00:00,1.0221,1.0221,1.0219,1.0219,100500000.0
2008-06-17 08:01:00,1.0219,1.0219,1.0215,1.0215,78300000.0
2008-06-17 08:02:00,1.0215,1.0216,1.0215,1.0216,28000000.0
2008-06-17 08:03:00,1.0216,1.0216,1.0216,1.0216,71400000.0
2008-06-17 08:04:00,1.0216,1.0217,1.0216,1.0216,40200000.0
2008-06-17 08:05:00,1.0216,1.0216,1.0216,1.0216,3000000.0
2008-06-17 08:06:00,1.0216,1.0216,1.0216,1.0216,24900000.0
2008-06-17 08:07:00,1.0216,1.0217,1.0215,1.0215,206900000.0
2008-06-17 08:08:00,1.0215,1.0215,1.0212,1.0212,165800001.0
2008-06-17 08:09:00,1.0212,1.0212,1.0212,1.0212,6000000.0
2008-06-17 08:10:00,1.0212,1.0212,1.0212,1.0212,11000000.0
2008-06-17 08:11:00,1.0212,1.0212,1.0212,1.0212,7000000.0
2008-06-17 08:12:00,1.0212,1.0212,1.0212,1.0212,31300000.0
2008-06-17 08:13:00,1.0212,1.0212,1.0212,1.0212,7000000.0
2008-06-17 08:14:00,1.0212,1.0212,1.0212,1.0212,8000000.0
2008-06-17 08:15:00,1.0212,1.0212,1.0212,1.0212,8000000.0
2008-06-17 08:16:00,1.0212,1.0212,1.0212,1.0212,6000000.0
2008-06-17 08:17:00,1.0212,1.0212,1.0212,1.0212,8000000.0
2008-06-17 08:18:00,1.0212,1.0212,1.0212,1.0212,1000000.0
2008-06-17 08:19:00,1.0212,1.0212,1.02115,1.02115,6200000.0
2008-06-17 08:20:00,1.0212,1.0212,1.0212,1.0212,14000000.0
2008-06-17 08:21:00,1.0212,1.0212,1.0212,1.0212,15000000.0
2008-06-17 08:22:00,1.021,1.021,1.021,1.021,19600000.0
2008-06-17 08:23:00,1.021,1.0211,1.0205,1.0205,141500002.0
2008-06-17 08:24:00,1.0205,1.0206,1.0204,1.0206,65900000.0
2008-06-17 08:25:00,1.0206,1.0208,1.0206,1.0206,155100001.0
2008-06-17 08:26:00,1.0206,1.0206,1.0205,1.0206,82200000.0
2008-06-17 08:27:00,1.0206,1.0206,1.0206,1.0206,7000000.0
2008-06-17 08:28:00,1.0205,1.0206,1.0204,1.0206,64900000.0
2008-06-17 08:29:00,1.0206,1.0208,1.0205,1.0205,123100000.0
2008-06-17 08:30:00,1.0205,1.0207,1.0205,1.0207,149800000.0
2008-06-17 08:31:00,1.0206,1.0207,1.0206,1.0207,31900000.0
2008-06-17 08:32:00,1.0208,1.0208,1.0207,1.0208,439299998.0
2008-06-17 08:33:00,1.0208,1.0208,1.0207,1.0207,22200000.0
2008-06-17 08:34:00,1.0207,1.0207,1.0207,1.0207,18500000.0
2008-06-17 08:35:00,1.0207,1.0208,1.0207,1.0208,134899999.0
2008-06-17 08:36:00,1.0208,1.0208,1.0207,1.0207,441800001.0
2008-06-17 08:37:00,1.0207,1.0208,1.0207,1.0208,172600000.0
2008-06-17 08:38:00,1.0208,1.0214,1.0208,1.0212,235100000.0
2008-06-17 08:39:00,1.0212,1.0213,1.0212,1.0212,31200000.0
2008-06-17 08:40:00,1.0212,1.0212,1.0211,1.0211,21500000.0
2008-06-17 08:41:00,1.0211,1.0212,1.0211,1.0211,248000001.0
2008-06-17 08:42:00,1.0211,1.0211,1.0205,1.0206,339700000.0
2008-06-17 08:43:00,1.0206,1.0206,1.0195,1.0195,639500003.0
2008-06-17 08:44:00,1.0195,1.0195,1.0193,1.0193,555999998.0
2008-06-17 08:45:00,1.0193,1.0195,1.0193,1.0193,361799999.0
2008-06-17 08:46:00,1.0193,1.0193,1.0191,1.0192,139900000.0
2008-06-17 08:47:00,1.0192,1.0192,1.0191,1.01915,601200000.0
2008-06-17 08:48:00,1.01915,1.0196,1.0191,1.0196,383499995.0
2008-06-17 08:49:00,1.0196,1.0216,1.0196,1.0197,497000001.0
2008-06-17 08:50:00,1.01975,1.02025,1.0191,1.0191,522000000.0
2008-06-17 08:51:00,1.01935,1.0197,1.0192,1.0196,825800003.0
2008-06-17 08:52:00,1.01965,1.02,1.01965,1.0198,693400000.0
2008-06-17 08:53:00,1.0198,1.0198,1.0198,1.0198,85600000.0
2008-06-17 08:54:00,1.0198,1.0198,1.0198,1.0198,16600000.0
2008-06-17 08:55:00,1.0198,1.02,1.0198,1.0198,106099999.0
2008-06-17 08:56:00,1.0198,1.0199,1.0198,1.0198,169599998.0
2008-06-17 08:57:00,1.0198,1.0198,1.0197,1.0197,74800000.0
2008-06-17 08:58:00,1.0197,1.0201,1.0197,1.0201,262600003.0
2008-06-17 08:59:00,1.0201,1.0209,1.0201,1.0203,869499996.0
2008-06-17 09:00:00,1.0203,1.0205,1.02,1.0201,277500001.0
2008-06-17 09:01:00,1.0203,1.0205,1.0203,1.0205,227999999.0
2008-06-17 09:02:00,1.0205,1.0209,1.0205,1.0208,48100000.0
2008-06-17 09:03:00,1.0208,1.0209,1.0208,1.0209,137300000.0
2008-06-17 09:04:00,1.02095,1.02105,1.02095,1.02105,10200000.0
2008-06-17 09:05:00,1.021,1.021,1.021,1.021,5600000.0
2008-06-17 09:06:00,1.021,1.0212,1.021,1.02105,30900000.0
2008-06-17 09:07:00,1.02105,1.0213,1.0209,1.02105,152700001.0
2008-06-17 09:08:00,1.021,1.0212,1.02085,1.0211,87600000.0
2008-06-17 09:09:00,1.0211,1.02115,1.0211,1.0211,37000000.0
2008-06-17 09:10:00,1.0211,1.0211,1.0208,1.0209,67400000.0
2008-06-17 09:11:00,1.0209,1.021,1.0208,1.02085,42700000.0
2008-06-17 09:12:00,1.02085,1.02085,1.0206,1.0206,115900000.0
2008-06-17 09:13:00,1.0206,1.02085,1.0205,1.02065,112100000.0
2008-06-17 09:14:00,1.02065,1.02065,1.0206,1.02065,33900000.0
2008-06-17 09:15:00,1.0206,1.0207,1.0206,1.02065,18000000.0
2008-06-17 09:16:00,1.02065,1.0207,1.0206,1.02065,99300000.0
2008-06-17 09:17:00,1.02065,1.0209,1.02,1.02,49800000.0
2008-06-17 09:18:00,1.01995,1.0202,1.0199,1.0199,24200000.0
2008-06-17 09:19:00,1.0199,1.0199,1.0198,1.0199,44400000.0
2008-06-17 09:20:00,1.0198,1.0198,1.0194,1.01965,45900000.0
2008-06-17 09:21:00,1.01965,1.0197,1.0193,1.0193,68300000.0
2008-06-17 09:22:00,1.0193,1.0193,1.0191,1.0191,122200000.0
2008-06-17 09:23:00,1.0191,1.0192,1.0191,1.0192,32800000.0
2008-06-17 09:24:00,1.0192,1.0193,1.0192,1.01925,37600000.0
2008-06-17 09:25:00,1.01935,1.0194,1.01935,1.0194,7000000.0
2008-06-17 09:26:00,1.0195,1.0195,1.0195,1.0195,25200000.0
2008-06-17 09:27:00,1.0195,1.0195,1.0193,1.01935,105900000.0
2008-06-17 09:28:00,1.0194,1.01945,1.0194,1.0194,28000000.0
2008-06-17 09:29:00,1.0194,1.0195,1.0193,1.0195,59200001.0
2008-06-17 09:30:00,1.0195,1.0197,1.01935,1.0195,92700000.0
2008-06-17 09:31:00,1.0195,1.01955,1.0193,1.01955,132900000.0
2008-06-17 09:32:00,1.0196,1.0199,1.0194,1.0194,164500000.0
2008-06-17 09:33:00,1.0193,1.0193,1.0193,1.0193,47800000.0
2008-06-17 09:34:00,1.0193,1.02,1.0193,1.01945,68400000.0
2008-06-17 09:35:00,1.01945,1.01965,1.01945,1.01965,32600000.0
2008-06-17 09:36:00,1.0197,1.0197,1.0195,1.01965,23000000.0
2008-06-17 09:37:00,1.0197,1.0197,1.0196,1.0196,22200000.0
2008-06-17 09:38:00,1.0196,1.0196,1.01955,1.0196,21000000.0
2008-06-17 09:39:00,1.0196,1.0197,1.0193,1.0195,132700000.0
2008-06-17 09:40:00,1.0195,1.0196,1.0192,1.01925,165100000.0
2008-06-17 09:41:00,1.0193,1.0195,1.01925,1.0195,130400000.0
2008-06-17 09:42:00,1.01945,1.01955,1.01935,1.01955,42200000.0
2008-06-17 09:43:00,1.01955,1.01955,1.0195,1.0195,19500000.0
2008-06-17 09:44:00,1.0195,1.0195,1.0195,1.0195,15400000.0
2008-06-17 09:45:00,1.0195,1.0201,1.0195,1.0201,124800000.0
2008-06-17 09:46:00,1.0201,1.02025,1.0199,1.0201,64400000.0
2008-06-17 09:47:00,1.02,1.0202,1.02,1.02,221200002.0
2008-06-17 09:48:00,1.02,1.02015,1.01985,1.01985,37200000.0
2008-06-17 09:49:00,1.01985,1.02,1.0197,1.0197,158899999.0
2008-06-17 09:50:00,1.0198,1.02,1.0193,1.0196,224500000.0
2008-06-17 09:51:00,1.0196,1.0197,1.0194,1.0194,40900000.0
2008-06-17 09:52:00,1.0194,1.01945,1.0193,1.01945,24500000.0
2008-06-17 09:53:00,1.0194,1.01945,1.01935,1.01935,8000000.0
2008-06-17 09:54:00,1.0193,1.01935,1.0193,1.0193,128499999.0
2008-06-17 09:55:00,1.0193,1.0193,1.0193,1.0193,95500000.0
2008-06-17 09:56:00,1.0193,1.0193,1.0192,1.01925,29200000.0
2008-06-17 09:57:00,1.0192,1.0192,1.0191,1.0191,64400000.0
2008-06-17 09:58:00,1.0191,1.0191,1.0186,1.0187,227599998.0
2008-06-17 09:59:00,1.0187,1.0187,1.0181,1.01815,344199999.0
2008-06-17 10:00:00,1.0182,1.01855,1.0182,1.0183,153200000.0
2008-06-17 10:01:00,1.0183,1.0185,1.0183,1.0184,143000000.0
2008-06-17 10:02:00,1.01845,1.0185,1.0184,1.0185,46600000.0
2008-06-17 10:03:00,1.0185,1.0185,1.0184,1.0184,34200000.0
2008-06-17 10:04:00,1.0184,1.0186,1.0184,1.0186,224700000.0
2008-06-17 10:05:00,1.0188,1.0188,1.0185,1.0186,47300000.0
2008-06-17 10:06:00,1.0186,1.0186,1.0185,1.0185,59800000.0
2008-06-17 10:07:00,1.0185,1.0186,1.0183,1.0184,196200000.0
2008-06-17 10:08:00,1.0186,1.0186,1.0184,1.0186,140800000.0
2008-06-17 10:09:00,1.0186,1.0201,1.0185,1.0196,217200000.0
2008-06-17 10:10:00,1.0196,1.0197,1.0185,1.0186,116300000.0
2008-06-17 10:11:00,1.0186,1.01935,1.0185,1.01915,146500000.0
2008-06-17 10:12:00,1.01915,1.01915,1.0188,1.0191,42800000.0
2008-06-17 10:13:00,1.019,1.019,1.019,1.019,26099999.0
2008-06-17 10:14:00,1.019,1.01915,1.019,1.019,170300000.0
2008-06-17 10:15:00,1.019,1.0191,1.019,1.01905,92700000.0
2008-06-17 10:16:00,1.019,1.0192,1.019,1.019,102700000.0
2008-06-17 10:17:00,1.019,1.01915,1.019,1.0191,218400000.0
2008-06-17 10:18:00,1.0191,1.01935,1.0191,1.01925,166400000.0
2008-06-17 10:19:00,1.0192,1.01955,1.0192,1.0194,369000000.0
2008-06-17 10:20:00,1.0194,1.0194,1.0192,1.0192,174800000.0
2008-06-17 10:21:00,1.0192,1.01935,1.0192,1.01935,12800000.0
2008-06-17 10:22:00,1.0193,1.0193,1.0193,1.0193,57000000.0
2008-06-17 10:23:00,1.0193,1.0193,1.0193,1.0193,11700000.0
2008-06-17 10:24:00,1.0193,1.0193,1.0193,1.0193,154100000.0
2008-06-17 10:25:00,1.0193,1.0194,1.0193,1.0194,84300000.0
2008-06-17 10:26:00,1.0194,1.0196,1.0193,1.0195,183699999.0
2008-06-17 10:27:00,1.0195,1.0196,1.0195,1.0196,14500000.0
2008-06-17 10:28:00,1.0195,1.0199,1.0195,1.0199,158900000.0
2008-06-17 10:29:00,1.0199,1.0199,1.0199,1.0199,46600000.0
2008-06-17 10:30:00,1.0199,1.0199,1.0196,1.0196,69000000.0
2008-06-17 10:31:00,1.0193,1.0195,1.0192,1.0195,148400000.0
2008-06-17 10:32:00,1.0193,1.0195,1.0193,1.0195,31800000.0
2008-06-17 10:33:00,1.0195,1.0195,1.0195,1.0195,1900000.0
2008-06-17 10:34:00,1.0195,1.0195,1.0195,1.0195,3800000.0
2008-06-17 10:35:00,1.0195,1.0195,1.0195,1.0195,3800000.0
2008-06-17 10:36:00,1.0195,1.0195,1.0194,1.0195,15700000.0
2008-06-17 10:37:00,1.0194,1.0194,1.01925,1.01925,13600000.0
2008-06-17 10:38:00,1.0192,1.0192,1.0192,1.0192,88099999.0
2008-06-17 10:39:00,1.0192,1.01925,1.01915,1.01925,28500000.0
2008-06-17 10:40:00,1.01925,1.01925,1.0189,1.019,72200000.0
2008-06-17 10:41:00,1.019,1.01915,1.0188,1.0189,205600000.0
2008-06-17 10:42:00,1.0189,1.0192,1.0189,1.0191,107000000.0
2008-06-17 10:43:00,1.0191,1.0194,1.0191,1.0192,43300000.0
2008-06-17 10:44:00,1.0192,1.02,1.0192,1.02,106800000.0
2008-06-17 10:45:00,1.0199,1.0199,1.0198,1.01985,121999999.0
2008-06-17 10:46:00,1.01985,1.0203,1.01985,1.0203,30000000.0
2008-06-17 10:47:00,1.0202,1.0202,1.0197,1.0198,114100000.0
2008-06-17 10:48:00,1.0199,1.02,1.0198,1.01985,79400000.0
2008-06-17 10:49:00,1.01985,1.0201,1.0197,1.01985,247199999.0
2008-06-17 10:50:00,1.0199,1.02005,1.0199,1.01995,20700000.0
2008-06-17 10:51:00,1.02005,1.0201,1.02005,1.0201,30800000.0
2008-06-17 10:52:00,1.0201,1.0203,1.0201,1.0202,118900000.0
2008-06-17 10:53:00,1.0202,1.0202,1.01915,1.01965,173499999.0
2008-06-17 10:54:00,1.0197,1.02015,1.01945,1.0195,148300000.0
2008-06-17 10:55:00,1.0195,1.0198,1.01945,1.0195,277300000.0
2008-06-17 10:56:00,1.0196,1.01975,1.01945,1.01975,254199999.0
2008-06-17 10:57:00,1.01975,1.0201,1.0197,1.0201,110000000.0
2008-06-17 10:58:00,1.0201,1.02045,1.0198,1.0204,264800000.0
2008-06-17 10:59:00,1.0204,1.0204,1.0197,1.0198,127000000.0
2008-06-17 11:00:00,1.02,1.02075,1.02,1.02065,210700000.0
2008-06-17 11:01:00,1.02065,1.02085,1.02035,1.0204,174500000.0
2008-06-17 11:02:00,1.0206,1.0206,1.0204,1.0204,130000000.0
2008-06-17 11:03:00,1.0204,1.0204,1.0201,1.0202,101000000.0
2008-06-17 11:04:00,1.0203,1.0205,1.0203,1.0205,18200000.0
2008-06-17 11:05:00,1.0205,1.0205,1.0204,1.02045,13600000.0
2008-06-17 11:06:00,1.02045,1.02055,1.0203,1.0203,205700000.0
2008-06-17 11:07:00,1.0203,1.0203,1.0203,1.0203,9000000.0
2008-06-17 11:08:00,1.0203,1.0205,1.0203,1.0205,119500000.0
2008-06-17 11:09:00,1.0205,1.0205,1.0204,1.0205,74400000.0
2008-06-17 11:10:00,1.0205,1.0205,1.02035,1.0205,76800000.0
2008-06-17 11:11:00,1.0205,1.0206,1.0204,1.02045,33600000.0
2008-06-17 11:12:00,1.02045,1.0206,1.02035,1.0204,84300000.0
2008-06-17 11:13:00,1.0204,1.0204,1.0203,1.0203,57000000.0
2008-06-17 11:14:00,1.0203,1.0203,1.0203,1.0203,37300000.0
2008-06-17 11:15:00,1.0202,1.0204,1.0201,1.0204,117300000.0
2008-06-17 11:16:00,1.0203,1.02055,1.02025,1.02055,58500000.0
2008-06-17 11:17:00,1.02055,1.0215,1.02055,1.0212,398500000.0
2008-06-17 11:18:00,1.0212,1.0213,1.02035,1.02035,665599999.0
2008-06-17 11:19:00,1.02035,1.0205,1.0202,1.0202,255600000.0
2008-06-17 11:20:00,1.0202,1.0203,1.0201,1.0203,313200000.0
2008-06-17 11:21:00,1.0203,1.0206,1.0203,1.0205,289999999.0
2008-06-17 11:22:00,1.0205,1.0212,1.02025,1.0212,310899998.0
2008-06-17 11:23:00,1.0212,1.0213,1.0211,1.02115,236500000.0
2008-06-17 11:24:00,1.0212,1.0212,1.021,1.0211,204400000.0
2008-06-17 11:25:00,1.0211,1.0214,1.0211,1.0212,151099999.0
2008-06-17 11:26:00,1.0212,1.0213,1.0211,1.0213,121699999.0
2008-06-17 11:27:00,1.0213,1.0213,1.0212,1.0212,65800000.0
2008-06-17 11:28:00,1.0212,1.02145,1.02115,1.0214,267100003.0
2008-06-17 11:29:00,1.0214,1.0214,1.0206,1.0208,348700000.0
2008-06-17 11:30:00,1.0208,1.0209,1.02065,1.02075,367200000.0
2008-06-17 11:31:00,1.02075,1.02075,1.0201,1.0201,313100000.0
2008-06-17 11:32:00,1.0201,1.0202,1.0201,1.0201,46900000.0
2008-06-17 11:33:00,1.0201,1.0201,1.0201,1.0201,23600000.0
2008-06-17 11:34:00,1.0201,1.0207,1.02,1.0205,268400000.0
2008-06-17 11:35:00,1.0205,1.0206,1.0201,1.0202,89300000.0
2008-06-17 11:36:00,1.0202,1.0205,1.0201,1.0202,66800000.0
2008-06-17 11:37:00,1.0202,1.0212,1.0202,1.0212,240400000.0
2008-06-17 11:38:00,1.0212,1.0214,1.02085,1.02105,186000000.0
2008-06-17 11:39:00,1.021,1.0213,1.021,1.0212,233900000.0
2008-06-17 11:40:00,1.0212,1.0212,1.02105,1.02105,134800000.0
2008-06-17 11:41:00,1.021,1.0212,1.021,1.021,162300000.0
2008-06-17 11:42:00,1.021,1.0211,1.021,1.021,55000000.0
2008-06-17 11:43:00,1.021,1.0211,1.0208,1.0209,140800000.0
2008-06-17 11:44:00,1.0209,1.021,1.02065,1.0208,276300001.0
2008-06-17 11:45:00,1.02075,1.0212,1.02075,1.0212,145399999.0
2008-06-17 11:46:00,1.0212,1.0222,1.0209,1.0217,551899999.0
2008-06-17 11:47:00,1.0217,1.0218,1.0215,1.0218,158300000.0
2008-06-17 11:48:00,1.0218,1.02285,1.0216,1.02255,147100000.0
2008-06-17 11:49:00,1.0229,1.0233,1.0229,1.0233,239500000.0
2008-06-17 11:50:00,1.0233,1.0233,1.023,1.0231,142400000.0
2008-06-17 11:51:00,1.0231,1.0231,1.02275,1.02295,125800000.0
2008-06-17 11:52:00,1.0229,1.0229,1.02265,1.02275,181999999.0
2008-06-17 11:53:00,1.02285,1.02315,1.02275,1.023,97200000.0
2008-06-17 11:54:00,1.023,1.0231,1.0229,1.0229,185700000.0
2008-06-17 11:55:00,1.0229,1.02315,1.0229,1.02305,61400000.0
2008-06-17 11:56:00,1.023,1.023,1.0228,1.02285,109700000.0
2008-06-17 11:57:00,1.0228,1.0229,1.0228,1.0228,159300000.0
2008-06-17 11:58:00,1.0228,1.0229,1.02265,1.0229,220900001.0
2008-06-17 11:59:00,1.0229,1.0229,1.0227,1.0228,107800000.0
2008-06-17 12:00:00,1.02275,1.02295,1.02275,1.0229,93700000.0
2008-06-17 12:01:00,1.023,1.023,1.0229,1.02295,98600000.0
2008-06-17 12:02:00,1.02305,1.0232,1.02285,1.02305,50700000.0
2008-06-17 12:03:00,1.02305,1.0232,1.023,1.023,85900000.0
2008-06-17 12:04:00,1.023,1.023,1.023,1.023,19600000.0
2008-06-17 12:05:00,1.023,1.023,1.0227,1.02295,91200000.0
2008-06-17 12:06:00,1.02295,1.02315,1.0229,1.0231,106200000.0
2008-06-17 12:07:00,1.0231,1.0234,1.02305,1.0233,98600000.0
2008-06-17 12:08:00,1.0233,1.0233,1.0231,1.0231,99400000.0
2008-06-17 12:09:00,1.02315,1.0236,1.0231,1.0235,414400003.0
2008-06-17 12:10:00,1.0235,1.0235,1.0234,1.0235,91700000.0
2008-06-17 12:11:00,1.0235,1.0235,1.0232,1.0232,89600000.0
2008-06-17 12:12:00,1.0232,1.0232,1.0231,1.0232,112900000.0
2008-06-17 12:13:00,1.0232,1.0232,1.0232,1.0232,183600000.0
2008-06-17 12:14:00,1.0232,1.0232,1.023,1.023,121500000.0
2008-06-17 12:15:00,1.023,1.02305,1.0222,1.02285,155000000.0
2008-06-17 12:16:00,1.02285,1.02295,1.02275,1.02295,22200000.0
2008-06-17 12:17:00,1.02295,1.0236,1.02295,1.0233,356500001.0
2008-06-17 12:18:00,1.0233,1.0234,1.0233,1.0234,177400000.0
2008-06-17 12:19:00,1.0234,1.0234,1.023,1.0231,101600000.0
2008-06-17 12:20:00,1.023,1.02305,1.0228,1.0229,155600000.0
2008-06-17 12:21:00,1.0229,1.0229,1.0227,1.02275,35700000.0
2008-06-17 12:22:00,1.02275,1.0228,1.0227,1.0227,80400000.0
2008-06-17 12:23:00,1.0227,1.0227,1.0226,1.0227,59400000.0
2008-06-17 12:24:00,1.0227,1.02285,1.0227,1.02285,71600000.0
2008-06-17 12:25:00,1.02285,1.0232,1.0223,1.0232,137900000.0
2008-06-17 12:26:00,1.02305,1.0232,1.0225,1.0226,155900000.0
2008-06-17 12:27:00,1.02265,1.02265,1.02245,1.02255,48600000.0
2008-06-17 12:28:00,1.02265,1.02275,1.02255,1.02265,24700000.0
2008-06-17 12:29:00,1.02265,1.0227,1.0223,1.0226,127600000.0
2008-06-17 12:30:00,1.0226,1.0226,1.0224,1.0225,93400000.0
2008-06-17 12:31:00,1.0225,1.0225,1.0225,1.0225,33200000.0
2008-06-17 12:32:00,1.0225,1.02285,1.0225,1.02265,49600000.0
2008-06-17 12:33:00,1.02265,1.0229,1.0225,1.0225,242500000.0
2008-06-17 12:34:00,1.0225,1.0225,1.0225,1.0225,53600000.0
2008-06-17 12:35:00,1.0225,1.0225,1.02245,1.0225,156700000.0
2008-06-17 12:36:00,1.0225,1.0225,1.0225,1.0225,127100000.0
2008-06-17 12:37:00,1.0225,1.0225,1.0225,1.0225,34900000.0
2008-06-17 12:38:00,1.0225,1.0225,1.0224,1.0224,231299998.0
2008-06-17 12:39:00,1.0224,1.0226,1.0224,1.0225,208900000.0
2008-06-17 12:40:00,1.0225,1.0225,1.022,1.022,289100000.0
2008-06-17 12:41:00,1.022,1.022,1.0219,1.0219,26700000.0
2008-06-17 12:42:00,1.0219,1.0219,1.0219,1.0219,6000000.0
2008-06-17 12:43:00,1.0219,1.0219,1.0214,1.0214,303900001.0
2008-06-17 12:44:00,1.0214,1.0215,1.02115,1.02115,242600001.0
2008-06-17 12:45:00,1.0212,1.0215,1.02115,1.0215,159099999.0
2008-06-17 12:46:00,1.0215,1.0215,1.0212,1.0213,182799999.0
2008-06-17 12:47:00,1.0213,1.0214,1.02125,1.0214,145000001.0
2008-06-17 12:48:00,1.0214,1.0215,1.0214,1.0215,93700002.0
2008-06-17 12:49:00,1.0215,1.0215,1.0212,1.0212,262199999.0
2008-06-17 12:50:00,1.0212,1.02125,1.02045,1.02045,427300002.0
2008-06-17 12:51:00,1.0202,1.021,1.0202,1.0207,568900000.0
2008-06-17 12:52:00,1.0207,1.02115,1.02045,1.0211,318000000.0
2008-06-17 12:53:00,1.0211,1.0212,1.0211,1.0211,79000000.0
2008-06-17 12:54:00,1.0211,1.0212,1.0211,1.0212,90400000.0
2008-06-17 12:55:00,1.0212,1.0212,1.0211,1.0212,54800000.0
2008-06-17 12:56:00,1.0212,1.0212,1.0212,1.0212,49100000.0
2008-06-17 12:57:00,1.0211,1.0213,1.02065,1.02085,177000000.0
2008-06-17 12:58:00,1.02085,1.02095,1.02085,1.02095,98400000.0
2008-06-17 12:59:00,1.02095,1.021,1.0209,1.021,274800000.0
2008-06-17 13:00:00,1.021,1.021,1.021,1.021,127300000.0
2008-06-17 13:01:00,1.021,1.021,1.0207,1.0208,318000000.0
2008-06-17 13:02:00,1.0208,1.021,1.0208,1.021,47400000.0
2008-06-17 13:03:00,1.021,1.0211,1.0208,1.0208,157700000.0
2008-06-17 13:04:00,1.02075,1.0208,1.0202,1.0202,118800000.0
2008-06-17 13:05:00,1.0203,1.0203,1.0201,1.0201,274200001.0
2008-06-17 13:06:00,1.0201,1.0202,1.02,1.0202,173000000.0
2008-06-17 13:07:00,1.0202,1.0203,1.0201,1.0201,55200001.0
2008-06-17 13:08:00,1.0201,1.0203,1.0201,1.0202,86300000.0
2008-06-17 13:09:00,1.0202,1.0203,1.0202,1.0202,44600000.0
2008-06-17 13:10:00,1.0202,1.0203,1.0202,1.0203,71200000.0
2008-06-17 13:11:00,1.0203,1.0203,1.0202,1.0202,77000000.0
2008-06-17 13:12:00,1.0202,1.0203,1.02,1.0201,185000000.0
2008-06-17 13:13:00,1.0201,1.0201,1.02,1.0201,74500000.0
2008-06-17 13:14:00,1.0201,1.0205,1.0201,1.0201,141400000.0
2008-06-17 13:15:00,1.0201,1.0201,1.0198,1.01985,179900001.0
2008-06-17 13:16:00,1.01985,1.02,1.0198,1.02,76700000.0
2008-06-17 13:17:00,1.0199,1.0199,1.0199,1.0199,21700001.0
2008-06-17 13:18:00,1.0199,1.02,1.0198,1.01985,113400000.0
2008-06-17 13:19:00,1.01985,1.0202,1.01985,1.0199,32400000.0
2008-06-17 13:20:00,1.0199,1.0205,1.0199,1.0202,140000000.0
2008-06-17 13:21:00,1.0202,1.02025,1.0202,1.02025,132800000.0
2008-06-17 13:22:00,1.02025,1.0203,1.0202,1.0202,108399999.0
2008-06-17 13:23:00,1.0202,1.02055,1.0202,1.02055,55300000.0
2008-06-17 13:24:00,1.02055,1.0207,1.0203,1.02035,356500000.0
2008-06-17 13:25:00,1.02035,1.0205,1.02035,1.0205,78599999.0
2008-06-17 13:26:00,1.0204,1.0205,1.0202,1.0203,441200003.0
2008-06-17 13:27:00,1.0203,1.0205,1.0202,1.0203,197800000.0
2008-06-17 13:28:00,1.0203,1.0204,1.0202,1.0202,384400001.0
2008-06-17 13:29:00,1.0202,1.0203,1.0202,1.0203,61700000.0
2008-06-17 13:30:00,1.0203,1.0208,1.0203,1.0207,59700000.0
2008-06-17 13:31:00,1.0207,1.0207,1.0205,1.0206,108000001.0
2008-06-17 13:32:00,1.0206,1.0207,1.0206,1.02065,41600000.0
2008-06-17 13:33:00,1.02065,1.02065,1.0205,1.0205,49800000.0
2008-06-17 13:34:00,1.0205,1.0206,1.0205,1.0205,326699999.0
2008-06-17 13:35:00,1.0206,1.0207,1.0206,1.0207,8000000.0
2008-06-17 13:36:00,1.0206,1.0207,1.0205,1.0205,15900000.0
2008-06-17 13:37:00,1.0205,1.02055,1.0205,1.02055,60700000.0
2008-06-17 13:38:00,1.02055,1.0206,1.0205,1.0206,35300000.0
2008-06-17 13:39:00,1.0207,1.0208,1.0206,1.0208,43400000.0
2008-06-17 13:40:00,1.0208,1.0208,1.0206,1.0207,28800000.0
2008-06-17 13:41:00,1.0207,1.0209,1.0207,1.02085,24400000.0
2008-06-17 13:42:00,1.02085,1.0209,1.02085,1.02085,17800000.0
2008-06-17 13:43:00,1.02085,1.0209,1.02085,1.02085,7600000.0
2008-06-17 13:44:00,1.02085,1.02105,1.02085,1.021,19700000.0
2008-06-17 13:45:00,1.021,1.02105,1.02075,1.0208,49300000.0
2008-06-17 13:46:00,1.02085,1.02085,1.0206,1.0207,73800000.0
2008-06-17 13:47:00,1.02065,1.02075,1.0204,1.0204,43200000.0
2008-06-17 13:48:00,1.02035,1.0204,1.02,1.02015,72200000.0
2008-06-17 13:49:00,1.02015,1.0205,1.02015,1.0205,56900000.0
2008-06-17 13:50:00,1.0204,1.0208,1.0204,1.0208,81900000.0
2008-06-17 13:51:00,1.0209,1.0209,1.0208,1.0209,202900000.0
2008-06-17 13:52:00,1.0209,1.021,1.0205,1.0205,573099999.0
2008-06-17 13:53:00,1.0205,1.0208,1.0205,1.0208,629100000.0
2008-06-17 13:54:00,1.0208,1.0208,1.0205,1.0205,70500000.0
2008-06-17 13:55:00,1.0205,1.0205,1.0202,1.0204,158080000.0
2008-06-17 13:56:00,1.0206,1.0206,1.0198,1.01995,398659998.0
2008-06-17 13:57:00,1.01995,1.0202,1.0198,1.01995,86500000.0
2008-06-17 13:58:00,1.01995,1.0205,1.0198,1.0205,524500001.0
2008-06-17 13:59:00,1.0204,1.0204,1.0201,1.0201,200400000.0
2008-06-17 14:00:00,1.0201,1.0205,1.0201,1.0203,321599999.0
2008-06-17 14:01:00,1.0203,1.0203,1.0201,1.0203,356800003.0
2008-06-17 14:02:00,1.0203,1.0203,1.0198,1.0202,342999997.0
2008-06-17 14:03:00,1.02,1.0202,1.01975,1.0202,137700000.0
2008-06-17 14:04:00,1.0202,1.0202,1.0198,1.0198,93999999.0
2008-06-17 14:05:00,1.01985,1.0199,1.01975,1.0199,58700000.0
2008-06-17 14:06:00,1.01985,1.01985,1.0196,1.01965,37000000.0
2008-06-17 14:07:00,1.0196,1.0198,1.0196,1.0198,40200000.0
2008-06-17 14:08:00,1.0198,1.02,1.0196,1.0198,81100000.0
2008-06-17 14:09:00,1.01985,1.0203,1.0198,1.0202,138100001.0
2008-06-17 14:10:00,1.0202,1.0208,1.0202,1.0208,261800000.0
2008-06-17 14:11:00,1.0208,1.0208,1.0206,1.0208,277500000.0
2008-06-17 14:12:00,1.0208,1.02095,1.0208,1.02095,327700000.0
2008-06-17 14:13:00,1.021,1.02135,1.02095,1.0212,269700000.0
2008-06-17 14:14:00,1.0212,1.0216,1.0212,1.0216,442700000.0
2008-06-17 14:15:00,1.0216,1.0216,1.0212,1.0212,374500000.0
2008-06-17 14:16:00,1.0212,1.0212,1.0211,1.0211,44300000.0
2008-06-17 14:17:00,1.021,1.021,1.0208,1.0209,293400000.0
2008-06-17 14:18:00,1.0209,1.0209,1.0208,1.0208,37000000.0
2008-06-17 14:19:00,1.0208,1.0208,1.0207,1.0208,65700000.0
2008-06-17 14:20:00,1.0208,1.0208,1.0206,1.0206,65900000.0
2008-06-17 14:21:00,1.0207,1.0208,1.02065,1.02065,25400000.0
2008-06-17 14:22:00,1.0207,1.02105,1.0207,1.0208,97700000.0
2008-06-17 14:23:00,1.021,1.021,1.0208,1.0209,78500000.0
2008-06-17 14:24:00,1.021,1.021,1.0209,1.021,76900000.0
2008-06-17 14:25:00,1.021,1.021,1.0208,1.0209,119300000.0
2008-06-17 14:26:00,1.0209,1.021,1.0209,1.021,45500000.0
2008-06-17 14:27:00,1.021,1.021,1.02095,1.021,30200000.0
2008-06-17 14:28:00,1.021,1.021,1.0209,1.021,23800000.0
2008-06-17 14:29:00,1.021,1.021,1.0205,1.0207,275400000.0
2008-06-17 14:30:00,1.0207,1.0207,1.0198,1.02045,227000000.0
2008-06-17 14:31:00,1.0204,1.02045,1.0204,1.0204,276100001.0
2008-06-17 14:32:00,1.0204,1.0204,1.0199,1.0199,401999999.0
2008-06-17 14:33:00,1.0199,1.0201,1.0197,1.0197,485800000.0
2008-06-17 14:34:00,1.0197,1.0197,1.0192,1.0192,344299998.0
2008-06-17 14:35:00,1.0193,1.01935,1.01895,1.0191,250200000.0
2008-06-17 14:36:00,1.0191,1.0192,1.019,1.0192,441400001.0
2008-06-17 14:37:00,1.0192,1.0192,1.0187,1.0188,258500000.0
2008-06-17 14:38:00,1.0188,1.019,1.01875,1.0189,298499999.0
2008-06-17 14:39:00,1.0189,1.0191,1.0189,1.0189,99600000.0
2008-06-17 14:40:00,1.0189,1.019,1.0187,1.0188,364700000.0
2008-06-17 14:41:00,1.0188,1.0189,1.0187,1.0189,140100000.0
2008-06-17 14:42:00,1.0189,1.0191,1.0189,1.0191,138900000.0
2008-06-17 14:43:00,1.0191,1.0194,1.0191,1.0193,276100000.0
2008-06-17 14:44:00,1.0193,1.0195,1.01925,1.0195,90600000.0
2008-06-17 14:45:00,1.0195,1.0197,1.0195,1.0197,155500000.0
2008-06-17 14:46:00,1.0197,1.0198,1.0193,1.0194,801100001.0
2008-06-17 14:47:00,1.0194,1.0197,1.0194,1.0197,104900000.0
2008-06-17 14:48:00,1.0197,1.02015,1.0197,1.02005,447400000.0
2008-06-17 14:49:00,1.0201,1.0206,1.0197,1.0197,507200004.0
2008-06-17 14:50:00,1.0197,1.02005,1.0195,1.02005,434700001.0
2008-06-17 14:51:00,1.02005,1.02005,1.02005,1.02005,2000000.0
2008-06-17 14:52:00,1.02005,1.02005,1.0191,1.0192,402499999.0
2008-06-17 14:53:00,1.0192,1.0196,1.0191,1.0196,199200000.0
2008-06-17 14:54:00,1.0196,1.01985,1.0196,1.0198,65100000.0
2008-06-17 14:55:00,1.0198,1.0198,1.0195,1.0195,197900000.0
2008-06-17 14:56:00,1.0195,1.0196,1.0194,1.01955,241099999.0
2008-06-17 14:57:00,1.01955,1.0196,1.0195,1.0196,21800000.0
2008-06-17 14:58:00,1.0196,1.0198,1.0196,1.0197,97900000.0
2008-06-17 14:59:00,1.0197,1.01975,1.0197,1.01975,15100000.0
2008-06-17 15:00:00,1.01975,1.02,1.0197,1.0198,110500000.0
2008-06-17 15:01:00,1.0198,1.0198,1.0197,1.0197,301800000.0
2008-06-17 15:02:00,1.0197,1.0197,1.0193,1.0194,375000001.0
2008-06-17 15:03:00,1.0194,1.0196,1.0194,1.0195,385700001.0
2008-06-17 15:04:00,1.01955,1.0197,1.01955,1.0197,503799999.0
2008-06-17 15:05:00,1.0197,1.0197,1.0195,1.0196,527400001.0
2008-06-17 15:06:00,1.0196,1.0197,1.0196,1.0197,614999999.0
2008-06-17 15:07:00,1.0197,1.0197,1.0196,1.0196,136700000.0
2008-06-17 15:08:00,1.0196,1.0197,1.01955,1.0197,380699996.0
2008-06-17 15:09:00,1.0197,1.0199,1.0197,1.0198,314299999.0
2008-06-17 15:10:00,1.01975,1.01975,1.0194,1.0194,455499997.0
2008-06-17 15:11:00,1.0194,1.0194,1.0192,1.0192,412799998.0
2008-06-17 15:12:00,1.0192,1.0194,1.0192,1.0194,518200000.0
2008-06-17 15:13:00,1.0194,1.0196,1.0193,1.0195,257900000.0
2008-06-17 15:14:00,1.0195,1.0195,1.0193,1.0193,196099999.0
2008-06-17 15:15:00,1.0192,1.0193,1.0191,1.0193,201900000.0
2008-06-17 15:16:00,1.0193,1.0193,1.0186,1.01875,432200000.0
2008-06-17 15:17:00,1.01875,1.019,1.0186,1.0186,383200001.0
2008-06-17 15:18:00,1.0186,1.0188,1.01855,1.0188,308100000.0
2008-06-17 15:19:00,1.0188,1.0195,1.0188,1.0194,387000000.0
2008-06-17 15:20:00,1.0194,1.0194,1.0192,1.0193,372800001.0
2008-06-17 15:21:00,1.0193,1.0194,1.0193,1.0193,66700000.0
2008-06-17 15:22:00,1.0193,1.0195,1.0193,1.0195,97500000.0
2008-06-17 15:23:00,1.0195,1.0195,1.0193,1.0194,281599998.0
2008-06-17 15:24:00,1.0194,1.0195,1.0193,1.0194,351500001.0
2008-06-17 15:25:00,1.0194,1.0194,1.0191,1.0192,339700000.0
2008-06-17 15:26:00,1.0192,1.0193,1.01915,1.0193,292600001.0
2008-06-17 15:27:00,1.0192,1.0193,1.0191,1.0193,110999999.0
2008-06-17 15:28:00,1.0193,1.0194,1.0193,1.0193,31700000.0
2008-06-17 15:29:00,1.0193,1.0194,1.0193,1.0194,338999999.0
2008-06-17 15:30:00,1.0194,1.0194,1.0193,1.0193,498999998.0
2008-06-17 15:31:00,1.0193,1.0194,1.0193,1.0194,13300000.0
2008-06-17 15:32:00,1.0194,1.0194,1.019,1.0192,248899998.0
2008-06-17 15:33:00,1.0192,1.0192,1.01875,1.0189,398300002.0
2008-06-17 15:34:00,1.0189,1.019,1.0189,1.019,90200000.0
2008-06-17 15:35:00,1.019,1.019,1.0189,1.0189,51300000.0
2008-06-17 15:36:00,1.0189,1.019,1.0189,1.019,127200000.0
2008-06-17 15:37:00,1.019,1.019,1.0187,1.0189,318400000.0
2008-06-17 15:38:00,1.0188,1.019,1.0188,1.01885,166500000.0
2008-06-17 15:39:00,1.0189,1.0189,1.0188,1.0189,109900000.0
2008-06-17 15:40:00,1.0189,1.0191,1.0188,1.0188,321100000.0
2008-06-17 15:41:00,1.0188,1.019,1.0187,1.0189,212000001.0
2008-06-17 15:42:00,1.0189,1.019,1.0189,1.0189,33000000.0
2008-06-17 15:43:00,1.0188,1.0189,1.0188,1.0188,71400000.0
2008-06-17 15:44:00,1.0188,1.019,1.0188,1.0189,56800000.0
2008-06-17 15:45:00,1.0189,1.0189,1.0189,1.0189,8000000.0
2008-06-17 15:46:00,1.0189,1.0191,1.0189,1.019,109700000.0
2008-06-17 15:47:00,1.019,1.019,1.0189,1.0189,91700000.0
2008-06-17 15:48:00,1.0189,1.0189,1.0188,1.0189,108800000.0
2008-06-17 15:49:00,1.0189,1.0189,1.0187,1.0188,206300000.0
2008-06-17 15:50:00,1.0188,1.0188,1.0188,1.0188,30400000.0
2008-06-17 15:51:00,1.0188,1.0188,1.0187,1.0187,332200000.0
2008-06-17 15:52:00,1.0187,1.01875,1.0187,1.01875,79300000.0
2008-06-17 15:53:00,1.01875,1.0188,1.01875,1.0188,26900000.0
2008-06-17 15:54:00,1.0188,1.0189,1.0187,1.0189,214400000.0
2008-06-17 15:55:00,1.0189,1.01905,1.0188,1.01895,499300002.0
2008-06-17 15:56:00,1.0189,1.0192,1.0189,1.0192,183100000.0
2008-06-17 15:57:00,1.019,1.0192,1.01885,1.01905,299700000.0
2008-06-17 15:58:00,1.019,1.0192,1.019,1.0191,284600002.0
2008-06-17 15:59:00,1.0191,1.0199,1.0191,1.0195,677100003.0
2008-06-17 16:00:00,1.0195,1.0197,1.0195,1.0196,361399999.0
2008-06-17 16:01:00,1.0196,1.0196,1.0189,1.019,694599997.0
2008-06-17 16:02:00,1.019,1.0191,1.019,1.0191,128700000.0
2008-06-17 16:03:00,1.0191,1.0191,1.019,1.0191,41000000.0
2008-06-17 16:04:00,1.0191,1.0191,1.0189,1.0189,217900001.0
2008-06-17 16:05:00,1.0189,1.01895,1.0188,1.0189,158600000.0
2008-06-17 16:06:00,1.019,1.0192,1.0189,1.019,312499999.0
2008-06-17 16:07:00,1.019,1.01905,1.0188,1.0189,351700000.0
2008-06-17 16:08:00,1.0189,1.0191,1.0189,1.019,121200000.0
2008-06-17 16:09:00,1.019,1.019,1.0187,1.0187,509899998.0
2008-06-17 16:10:00,1.0187,1.01895,1.0187,1.01895,96700000.0
2008-06-17 16:11:00,1.01895,1.0193,1.01895,1.0191,182200000.0
2008-06-17 16:12:00,1.0191,1.0193,1.01905,1.01915,158700000.0
2008-06-17 16:13:00,1.0192,1.0192,1.0191,1.0191,158900000.0
2008-06-17 16:14:00,1.0191,1.0191,1.019,1.0191,128200000.0
2008-06-17 16:15:00,1.0191,1.0191,1.0188,1.0189,237900000.0
2008-06-17 16:16:00,1.0189,1.01895,1.0188,1.0189,114200000.0
2008-06-17 16:17:00,1.0188,1.0189,1.0188,1.0188,180100000.0
2008-06-17 16:18:00,1.0188,1.0189,1.0188,1.01885,207800000.0
2008-06-17 16:19:00,1.01885,1.01905,1.0187,1.0188,300000002.0
2008-06-17 16:20:00,1.0188,1.0188,1.0187,1.0187,238000000.0
2008-06-17 16:21:00,1.0187,1.0187,1.0184,1.0184,229200000.0
2008-06-17 16:22:00,1.0184,1.0185,1.0184,1.0184,173300000.0
2008-06-17 16:23:00,1.01845,1.0185,1.0184,1.0184,96200000.0
2008-06-17 16:24:00,1.0184,1.01875,1.0184,1.0187,163300000.0
2008-06-17 16:25:00,1.0187,1.019,1.0187,1.019,459000001.0
2008-06-17 16:26:00,1.019,1.0193,1.0188,1.0188,345600000.0
2008-06-17 16:27:00,1.0188,1.0192,1.0188,1.0191,374800001.0
2008-06-17 16:28:00,1.0191,1.0191,1.0189,1.0189,457200001.0
2008-06-17 16:29:00,1.0189,1.0189,1.0188,1.0188,235700000.0
2008-06-17 16:30:00,1.0188,1.0188,1.0184,1.01845,313400000.0
2008-06-17 16:31:00,1.01845,1.01875,1.01845,1.0185,132900000.0
2008-06-17 16:32:00,1.0185,1.01855,1.01845,1.01845,78100000.0
2008-06-17 16:33:00,1.01845,1.0186,1.0184,1.0185,49000000.0
2008-06-17 16:34:00,1.0185,1.01855,1.0184,1.0185,32700000.0
2008-06-17 16:35:00,1.0185,1.01855,1.0183,1.01835,163400000.0
2008-06-17 16:36:00,1.01835,1.01835,1.0178,1.01815,313300001.0
2008-06-17 16:37:00,1.01815,1.0184,1.01815,1.0184,92600000.0
2008-06-17 16:38:00,1.0184,1.0184,1.0181,1.0183,149200000.0
2008-06-17 16:39:00,1.0183,1.0183,1.0182,1.0182,93500000.0
2008-06-17 16:40:00,1.0182,1.0183,1.0182,1.0183,26600000.0
2008-06-17 16:41:00,1.0183,1.0183,1.0181,1.0181,134800000.0
2008-06-17 16:42:00,1.0182,1.0182,1.0179,1.018,203500001.0
2008-06-17 16:43:00,1.018,1.0181,1.0179,1.0179,83200000.0
2008-06-17 16:44:00,1.0179,1.0181,1.0179,1.0181,64100000.0
2008-06-17 16:45:00,1.018,1.0182,1.018,1.0182,114200000.0
2008-06-17 16:46:00,1.0181,1.0181,1.0181,1.0181,64700000.0
2008-06-17 16:47:00,1.0181,1.0181,1.01795,1.018,148700000.0
2008-06-17 16:48:00,1.018,1.0181,1.01795,1.018,88300000.0
2008-06-17 16:49:00,1.01815,1.01835,1.0181,1.01835,116200000.0
2008-06-17 16:50:00,1.01835,1.01835,1.0182,1.01825,165100000.0
2008-06-17 16:51:00,1.01825,1.01835,1.0182,1.0182,79900000.0
2008-06-17 16:52:00,1.0182,1.0185,1.0182,1.0183,200100000.0
2008-06-17 16:53:00,1.0183,1.0183,1.0181,1.0181,205800000.0
2008-06-17 16:54:00,1.0181,1.01815,1.01795,1.01815,179600000.0
2008-06-17 16:55:00,1.0182,1.0182,1.018,1.0181,84400000.0
2008-06-17 16:56:00,1.0181,1.01815,1.01805,1.01805,162900001.0
2008-06-17 16:57:00,1.0181,1.0182,1.01805,1.0182,173400000.0
2008-06-17 16:58:00,1.01815,1.01825,1.0181,1.01825,129800000.0
2008-06-17 16:59:00,1.01825,1.01825,1.0175,1.0177,386700000.0
2008-06-17 17:00:00,1.0177,1.0186,1.0177,1.01815,605000000.0
2008-06-17 17:01:00,1.01815,1.0188,1.01815,1.0188,187000000.0
2008-06-17 17:02:00,1.0188,1.0191,1.01875,1.0188,302800000.0
2008-06-17 17:03:00,1.0188,1.0191,1.0188,1.019,306900000.0
2008-06-17 17:04:00,1.019,1.0193,1.0189,1.0191,504500000.0
2008-06-17 17:05:00,1.0191,1.0196,1.019,1.0194,531799997.0
2008-06-17 17:06:00,1.0194,1.0195,1.0193,1.0193,351400000.0
2008-06-17 17:07:00,1.0193,1.0193,1.0192,1.0192,355400001.0
2008-06-17 17:08:00,1.0192,1.0193,1.01915,1.0193,251200000.0
2008-06-17 17:09:00,1.0193,1.0194,1.0191,1.0191,197600000.0
2008-06-17 17:10:00,1.0191,1.0192,1.0189,1.0189,395800000.0
2008-06-17 17:11:00,1.0189,1.019,1.0189,1.0189,217000000.0
2008-06-17 17:12:00,1.0189,1.019,1.0187,1.019,588600001.0
2008-06-17 17:13:00,1.019,1.019,1.0187,1.01885,117600000.0
2008-06-17 17:14:00,1.01885,1.0191,1.01885,1.019,22000000.0
2008-06-17 17:15:00,1.019,1.0192,1.019,1.01905,119900000.0
2008-06-17 17:16:00,1.01905,1.0196,1.01895,1.0196,311100000.0
2008-06-17 17:17:00,1.0196,1.0196,1.0195,1.0195,125500000.0
2008-06-17 17:18:00,1.0195,1.0197,1.0195,1.0196,106300000.0
2008-06-17 17:19:00,1.0196,1.0196,1.0195,1.01955,124300000.0
2008-06-17 17:20:00,1.01955,1.0196,1.0192,1.0195,249000000.0
2008-06-17 17:21:00,1.0195,1.0195,1.0192,1.0192,401000000.0
2008-06-17 17:22:00,1.0192,1.0192,1.019,1.0191,377600000.0
2008-06-17 17:23:00,1.0191,1.0191,1.01845,1.01865,310100001.0
2008-06-17 17:24:00,1.01865,1.019,1.0184,1.01885,173800000.0
2008-06-17 17:25:00,1.0189,1.019,1.0188,1.01885,60300000.0
2008-06-17 17:26:00,1.01885,1.0189,1.0188,1.0188,99800000.0
2008-06-17 17:27:00,1.0188,1.0191,1.0188,1.01905,173500000.0
2008-06-17 17:28:00,1.01905,1.0191,1.019,1.019,340500001.0
2008-06-17 17:29:00,1.019,1.019,1.019,1.019,112100000.0
2008-06-17 17:30:00,1.019,1.0192,1.019,1.019,176500000.0
2008-06-17 17:31:00,1.019,1.0192,1.019,1.0192,236599999.0
2008-06-17 17:32:00,1.0192,1.0193,1.0191,1.0192,132000000.0
2008-06-17 17:33:00,1.0192,1.0194,1.0191,1.0191,552300001.0
2008-06-17 17:34:00,1.0191,1.0191,1.0188,1.0188,339399999.0
2008-06-17 17:35:00,1.0188,1.0188,1.0187,1.0187,494400000.0
2008-06-17 17:36:00,1.0187,1.019,1.0187,1.0188,148400000.0
2008-06-17 17:37:00,1.0188,1.0188,1.0187,1.0187,59500000.0
2008-06-17 17:38:00,1.0187,1.0191,1.0187,1.019,198400000.0
2008-06-17 17:39:00,1.019,1.019,1.0187,1.0187,144900000.0
2008-06-17 17:40:00,1.0187,1.0191,1.0187,1.019,299100000.0
2008-06-17 17:41:00,1.0191,1.0194,1.0191,1.0194,169700000.0
2008-06-17 17:42:00,1.0194,1.0194,1.0191,1.0191,380500000.0
2008-06-17 17:43:00,1.0191,1.0192,1.0191,1.0192,166000001.0
2008-06-17 17:44:00,1.0193,1.0195,1.0192,1.0195,493500001.0
2008-06-17 17:45:00,1.0195,1.0195,1.0192,1.0194,677400000.0
2008-06-17 17:46:00,1.0194,1.0195,1.0194,1.0194,619099994.0
2008-06-17 17:47:00,1.0194,1.0195,1.0194,1.0195,539199999.0
2008-06-17 17:48:00,1.0195,1.0195,1.0194,1.0195,304599998.0
2008-06-17 17:49:00,1.0194,1.0195,1.0194,1.0194,237800002.0
2008-06-17 17:50:00,1.0194,1.0196,1.0194,1.0195,169800002.0
2008-06-17 17:51:00,1.0195,1.0195,1.0194,1.0194,254099999.0
2008-06-17 17:52:00,1.0194,1.0194,1.01905,1.01905,172600000.0
2008-06-17 17:53:00,1.01905,1.0193,1.019,1.0191,163300000.0
2008-06-17 17:54:00,1.0191,1.0193,1.0191,1.0193,83000000.0
2008-06-17 17:55:00,1.0193,1.0196,1.0193,1.0196,345400001.0
2008-06-17 17:56:00,1.0196,1.0196,1.01905,1.01905,574100004.0
2008-06-17 17:57:00,1.019,1.01905,1.0189,1.01905,213500001.0
2008-06-17 17:58:00,1.0191,1.0193,1.019,1.0193,272100000.0
2008-06-17 17:59:00,1.0193,1.02,1.0193,1.02,716500000.0
2008-06-17 18:00:00,1.02,1.02,1.0196,1.0196,420700000.0
2008-06-17 18:01:00,1.0196,1.0196,1.0194,1.0194,162300000.0
2008-06-17 18:02:00,1.0194,1.0194,1.0193,1.0193,118800000.0
2008-06-17 18:03:00,1.0193,1.0193,1.01895,1.019,220400000.0
2008-06-17 18:04:00,1.019,1.0192,1.019,1.0192,161100000.0
2008-06-17 18:05:00,1.0191,1.0192,1.019,1.019,374200000.0
2008-06-17 18:06:00,1.019,1.019,1.0189,1.019,102400000.0
2008-06-17 18:07:00,1.019,1.019,1.019,1.019,122700000.0
2008-06-17 18:08:00,1.019,1.019,1.019,1.019,146400000.0
2008-06-17 18:09:00,1.019,1.01905,1.019,1.019,137800000.0
2008-06-17 18:10:00,1.019,1.0191,1.019,1.0191,7900000.0
2008-06-17 18:11:00,1.0191,1.0192,1.0191,1.0192,44300000.0
2008-06-17 18:12:00,1.0192,1.0192,1.0191,1.0191,95200000.0
2008-06-17 18:13:00,1.0191,1.0191,1.0191,1.0191,27000000.0
2008-06-17 18:14:00,1.0191,1.0193,1.0191,1.0192,143700000.0
2008-06-17 18:15:00,1.0192,1.0193,1.0192,1.0193,43500000.0
2008-06-17 18:16:00,1.0193,1.0193,1.0192,1.0192,49500000.0
2008-06-17 18:17:00,1.0192,1.0192,1.0191,1.0191,17400000.0
2008-06-17 18:18:00,1.0191,1.0191,1.0191,1.0191,54200000.0
2008-06-17 18:19:00,1.0191,1.0191,1.0191,1.0191,9000000.0
2008-06-17 18:20:00,1.0191,1.01915,1.0191,1.01915,62900000.0
2008-06-17 18:21:00,1.01915,1.01915,1.0191,1.0191,30500000.0
2008-06-17 18:22:00,1.0192,1.0194,1.0192,1.0194,126400000.0
2008-06-17 18:23:00,1.0194,1.0194,1.0193,1.0193,60400000.0
2008-06-17 18:24:00,1.0194,1.0195,1.0194,1.0195,112300000.0
2008-06-17 18:25:00,1.0195,1.0196,1.0195,1.0195,90100000.0
2008-06-17 18:26:00,1.0195,1.0197,1.0195,1.0196,157700000.0
2008-06-17 18:27:00,1.0196,1.0197,1.0196,1.0197,76500000.0
2008-06-17 18:28:00,1.01945,1.01945,1.01921,1.01933,106800000.0
2008-06-17 18:29:00,1.0197,1.0197,1.0197,1.0197,4000000.0
2008-06-17 18:30:00,1.0197,1.0199,1.0197,1.0199,31300000.0
2008-06-17 18:31:00,1.0199,1.0199,1.0199,1.0199,4000000.0
2008-06-17 18:32:00,1.0196,1.0199,1.0196,1.0199,5000000.0
2008-06-17 18:33:00,1.0196,1.0197,1.0196,1.0196,205900000.0
2008-06-17 18:34:00,1.0196,1.0197,1.0196,1.0196,155700000.0
2008-06-17 18:35:00,1.0196,1.0196,1.0196,1.0196,53000000.0
2008-06-17 18:36:00,1.0196,1.0196,1.0194,1.0194,155200000.0
2008-06-17 18:37:00,1.0194,1.0194,1.0194,1.0194,87900000.0
2008-06-17 18:38:00,1.0194,1.0197,1.0194,1.0196,200500000.0
2008-06-17 18:39:00,1.0196,1.0196,1.0196,1.0196,65200000.0
2008-06-17 18:40:00,1.0196,1.0196,1.0196,1.0196,74100000.0
2008-06-17 18:41:00,1.0196,1.0196,1.0196,1.0196,23900000.0
2008-06-17 18:42:00,1.0196,1.0196,1.0196,1.0196,5800000.0
2008-06-17 18:43:00,1.0196,1.0196,1.0196,1.0196,14800000.0
2008-06-17 18:44:00,1.0196,1.0197,1.0196,1.0197,41000000.0
2008-06-17 18:45:00,1.0197,1.0198,1.0197,1.0198,365899999.0
2008-06-17 18:46:00,1.0198,1.0198,1.0198,1.0198,22400000.0
2008-06-17 18:47:00,1.0198,1.0198,1.0198,1.0198,6700000.0
2008-06-17 18:48:00,1.0198,1.0198,1.0198,1.0198,11100000.0
2008-06-17 18:49:00,1.0198,1.0198,1.0198,1.0198,7000000.0
2008-06-17 18:50:00,1.0198,1.0198,1.0197,1.0197,114400000.0
2008-06-17 18:51:00,1.0197,1.0198,1.0197,1.0198,15900000.0
2008-06-17 18:52:00,1.0198,1.0198,1.0198,1.0198,64700000.0
2008-06-17 18:53:00,1.0198,1.0198,1.0198,1.0198,51200000.0
2008-06-17 18:54:00,1.0198,1.0198,1.0198,1.0198,22100000.0
2008-06-17 18:55:00,1.0198,1.0199,1.0198,1.0198,128300000.0
2008-06-17 18:56:00,1.0198,1.0199,1.0198,1.0199,35300000.0
2008-06-17 18:57:00,1.0199,1.0199,1.0198,1.0198,62700000.0
2008-06-17 18:58:00,1.0198,1.0199,1.0198,1.0198,50200000.0
2008-06-17 18:59:00,1.0198,1.02005,1.0198,1.02,43400000.0
2008-06-17 19:00:00,1.02,1.0209,1.02,1.0209,233199999.0
2008-06-17 19:01:00,1.0209,1.0209,1.02045,1.0207,113400000.0
2008-06-17 19:02:00,1.0207,1.0214,1.0207,1.0211,319100000.0
2008-06-17 19:03:00,1.0211,1.0211,1.021,1.021,217200000.0
2008-06-17 19:04:00,1.021,1.0211,1.021,1.021,109900000.0
2008-06-17 19:05:00,1.021,1.021,1.0209,1.021,131100000.0
2008-06-17 19:06:00,1.021,1.021,1.0209,1.0209,50600000.0
2008-06-17 19:07:00,1.0209,1.021,1.0209,1.0209,53900000.0
2008-06-17 19:08:00,1.0209,1.0209,1.0207,1.02085,98400000.0
2008-06-17 19:09:00,1.0208,1.0209,1.02075,1.0209,217500000.0
2008-06-17 19:10:00,1.0209,1.021,1.0208,1.0209,231200000.0
2008-06-17 19:11:00,1.0209,1.021,1.0209,1.021,79500000.0
2008-06-17 19:12:00,1.021,1.0212,1.02095,1.0212,200400000.0
2008-06-17 19:13:00,1.0212,1.0214,1.0208,1.0208,407100000.0
2008-06-17 19:14:00,1.0208,1.02105,1.0208,1.02085,106900000.0
2008-06-17 19:15:00,1.02085,1.02085,1.0208,1.0208,17800000.0
2008-06-17 19:16:00,1.0208,1.0209,1.0208,1.02085,23400000.0
2008-06-17 19:17:00,1.02058,1.02058,1.02023,1.02058,422699999.0
2008-06-17 19:18:00,1.0208,1.02085,1.02075,1.02085,58900000.0
2008-06-17 19:19:00,1.02085,1.0213,1.02085,1.0213,205000000.0
2008-06-17 19:20:00,1.0212,1.0213,1.0212,1.0213,136500000.0
2008-06-17 19:21:00,1.0213,1.0213,1.0213,1.0213,64300000.0
2008-06-17 19:22:00,1.0213,1.0213,1.0208,1.0208,136300000.0
2008-06-17 19:23:00,1.0208,1.021,1.0208,1.0208,116500001.0
2008-06-17 19:24:00,1.0208,1.0209,1.0208,1.0208,44700000.0
2008-06-17 19:25:00,1.0208,1.0209,1.0208,1.0208,68600000.0
2008-06-17 19:26:00,1.0208,1.0208,1.02065,1.02065,81800000.0
2008-06-17 19:27:00,1.0207,1.0207,1.0204,1.0205,123400000.0
2008-06-17 19:28:00,1.0205,1.02065,1.0205,1.02065,53000000.0
2008-06-17 19:29:00,1.02065,1.0208,1.02065,1.0207,74000000.0
2008-06-17 19:30:00,1.02026,1.02045,1.02018,1.02045,111000000.0
2008-06-17 19:31:00,1.0207,1.0207,1.0207,1.0207,1000000.0
2008-06-17 19:32:00,1.02065,1.02065,1.02065,1.02065,2800000.0
2008-06-17 19:33:00,1.0207,1.0207,1.0202,1.0202,132000000.0
2008-06-17 19:34:00,1.0202,1.0205,1.0202,1.0203,118000000.0
2008-06-17 19:35:00,1.0203,1.0204,1.0202,1.0202,246600000.0
2008-06-17 19:36:00,1.02025,1.0203,1.0198,1.02,274000000.0
2008-06-17 19:37:00,1.02,1.02,1.0195,1.0196,310800000.0
2008-06-17 19:38:00,1.0196,1.0197,1.0196,1.0196,83600000.0
2008-06-17 19:39:00,1.0196,1.0197,1.0196,1.0197,80300000.0
2008-06-17 19:40:00,1.0197,1.0197,1.0196,1.0197,58700000.0
2008-06-17 19:41:00,1.0197,1.0197,1.0196,1.0196,78000000.0
2008-06-17 19:42:00,1.0196,1.0198,1.0196,1.0196,54800000.0
2008-06-17 19:43:00,1.0196,1.0197,1.0196,1.0197,82600000.0
2008-06-17 19:44:00,1.0197,1.0197,1.0197,1.0197,11000000.0
2008-06-17 19:45:00,1.0197,1.0198,1.0197,1.0198,18800000.0
2008-06-17 19:46:00,1.0197,1.0197,1.0197,1.0197,12800000.0
2008-06-17 19:47:00,1.0197,1.0197,1.0195,1.0197,8200000.0
2008-06-17 19:48:00,1.0197,1.0197,1.0197,1.0197,32200000.0
2008-06-17 19:49:00,1.0197,1.0198,1.0197,1.01975,45600000.0
2008-06-17 19:50:00,1.0197,1.0197,1.0196,1.0196,127800000.0
2008-06-17 19:51:00,1.0196,1.0196,1.0196,1.0196,100500000.0
2008-06-17 19:52:00,1.0196,1.0197,1.0196,1.0197,62200000.0
2008-06-17 19:53:00,1.0197,1.0197,1.0197,1.0197,119200000.0
2008-06-17 19:54:00,1.0197,1.0198,1.0197,1.0198,29400000.0
2008-06-17 19:55:00,1.0198,1.0198,1.0198,1.0198,11200000.0
2008-06-17 19:56:00,1.0199,1.0199,1.0198,1.0198,131600000.0
2008-06-17 19:57:00,1.01965,1.01965,1.01965,1.01965,1000000.0
2008-06-17 19:58:00,1.0199,1.0199,1.0199,1.0199,13800000.0
2008-06-17 19:59:00,1.0199,1.02,1.0198,1.0198,16500000.0
2008-06-17 20:00:00,1.0198,1.0198,1.0198,1.0198,49600000.0
2008-06-17 20:01:00,1.0198,1.0198,1.0196,1.0196,81800000.0
2008-06-17 20:02:00,1.0196,1.0197,1.0196,1.0197,82100000.0
2008-06-17 20:03:00,1.0197,1.0197,1.0196,1.0197,87499999.0
2008-06-17 20:04:00,1.0197,1.0197,1.0196,1.0196,32800000.0
2008-06-17 20:05:00,1.0196,1.0196,1.0195,1.0195,53400000.0
2008-06-17 20:06:00,1.0195,1.0195,1.0192,1.0192,278800000.0
2008-06-17 20:07:00,1.0193,1.0193,1.01905,1.01905,253400004.0
2008-06-17 20:08:00,1.01905,1.0193,1.01905,1.0191,96100000.0
2008-06-17 20:09:00,1.01905,1.0191,1.01885,1.0191,61500000.0
2008-06-17 20:10:00,1.0191,1.0191,1.0189,1.019,14400000.0
2008-06-17 20:11:00,1.019,1.0191,1.0189,1.019,49100000.0
2008-06-17 20:12:00,1.019,1.019,1.019,1.019,28100000.0
2008-06-17 20:13:00,1.019,1.019,1.0189,1.0189,65700000.0
2008-06-17 20:14:00,1.0189,1.0189,1.0185,1.0185,183600000.0
2008-06-17 20:15:00,1.0185,1.0187,1.0185,1.0186,57900000.0
2008-06-17 20:16:00,1.0186,1.0189,1.0186,1.0188,75000000.0
2008-06-17 20:17:00,1.0188,1.0188,1.0188,1.0188,29800000.0
2008-06-17 20:18:00,1.0188,1.0188,1.0186,1.0186,39600000.0
2008-06-17 20:19:00,1.0186,1.0187,1.0185,1.0186,42600000.0
2008-06-17 20:20:00,1.0187,1.0188,1.0187,1.0187,40400000.0
2008-06-17 20:21:00,1.0187,1.0187,1.0185,1.0185,77900000.0
2008-06-17 20:22:00,1.0185,1.0185,1.0185,1.0185,73900000.0
2008-06-17 20:23:00,1.0185,1.0185,1.0185,1.0185,21000000.0
2008-06-17 20:24:00,1.0185,1.0185,1.0184,1.0184,27800000.0
2008-06-17 20:25:00,1.0184,1.0184,1.0184,1.0184,66200000.0
2008-06-17 20:26:00,1.0184,1.0184,1.0184,1.0184,23900000.0
2008-06-17 20:27:00,1.0184,1.0184,1.0184,1.0184,50500000.0
2008-06-17 20:28:00,1.0184,1.0184,1.0184,1.0184,227400000.0
2008-06-17 20:29:00,1.0184,1.0184,1.0184,1.0184,26800000.0
2008-06-17 20:30:00,1.0184,1.0184,1.0184,1.0184,1000000.0
2008-06-17 20:31:00,1.0184,1.0184,1.0183,1.0183,50500000.0
2008-06-17 20:32:00,1.0183,1.0183,1.0183,1.0183,4000000.0
2008-06-17 20:33:00,1.0183,1.0183,1.01825,1.0183,17000000.0
2008-06-17 20:34:00,1.0183,1.0184,1.0183,1.0183,7000000.0
2008-06-17 20:35:00,1.0183,1.0183,1.01825,1.01825,20000000.0
2008-06-17 20:36:00,1.01825,1.0183,1.01825,1.0183,20000000.0
2008-06-17 20:37:00,1.0183,1.0183,1.01825,1.0183,26700000.0
2008-06-17 20:38:00,1.0183,1.0183,1.01825,1.01825,20000000.0
2008-06-17 20:39:00,1.01825,1.01825,1.0182,1.0182,54200000.0
2008-06-17 20:40:00,1.0182,1.0182,1.0181,1.0181,126300000.0
2008-06-17 20:41:00,1.0181,1.0181,1.0178,1.0179,210300000.0
2008-06-17 20:42:00,1.0179,1.0179,1.0173,1.0175,348399999.0
2008-06-17 20:43:00,1.0175,1.0175,1.0173,1.0174,329900000.0
2008-06-17 20:44:00,1.0174,1.01745,1.0174,1.0174,101400000.0
2008-06-17 20:45:00,1.0174,1.0174,1.0173,1.0174,98300000.0
2008-06-17 20:46:00,1.0174,1.0174,1.0174,1.0174,58700000.0
2008-06-17 20:47:00,1.0174,1.01765,1.0173,1.0175,225399999.0
2008-06-17 20:48:00,1.0175,1.0177,1.0175,1.0175,143900000.0
2008-06-17 20:49:00,1.0175,1.0175,1.0173,1.0174,334300000.0
2008-06-17 20:50:00,1.0174,1.0175,1.0173,1.0173,63800000.0
2008-06-17 20:51:00,1.0173,1.0175,1.0173,1.0175,64600000.0
2008-06-17 20:52:00,1.0175,1.0175,1.0173,1.0175,170300001.0
2008-06-17 20:53:00,1.0175,1.01775,1.0173,1.0173,138500000.0
2008-06-17 20:54:00,1.0173,1.0175,1.0173,1.0174,310400000.0
2008-06-17 20:55:00,1.0174,1.0175,1.0174,1.0175,58000000.0
2008-06-17 20:56:00,1.0175,1.0175,1.0175,1.0175,22800000.0
2008-06-17 20:57:00,1.0175,1.0175,1.0175,1.0175,33300000.0
2008-06-17 20:58:00,1.0175,1.01755,1.0175,1.0175,201800000.0
2008-06-17 20:59:00,1.0175,1.0175,1.0175,1.0175,168600000.0
2008-06-17 21:00:00,1.0175,1.0177,1.0175,1.0175,186600000.0
2008-06-17 21:01:00,1.0175,1.0176,1.0175,1.0175,39100000.0
2008-06-17 21:02:00,1.0175,1.0176,1.0174,1.0176,190800000.0
2008-06-17 21:03:00,1.0176,1.0176,1.0175,1.0175,85900000.0
2008-06-17 21:04:00,1.0175,1.0175,1.0173,1.0173,280700000.0
2008-06-17 21:05:00,1.0173,1.0173,1.01675,1.0171,294000000.0
2008-06-17 21:06:00,1.0171,1.0175,1.0169,1.01705,91300000.0
2008-06-17 21:07:00,1.01705,1.01705,1.01675,1.01685,126900000.0
2008-06-17 21:08:00,1.01685,1.0171,1.0168,1.017,125700000.0
2008-06-17 21:09:00,1.01695,1.01705,1.01695,1.017,24200000.0
2008-06-17 21:10:00,1.01695,1.01695,1.01685,1.01685,63900000.0
2008-06-17 21:11:00,1.01685,1.017,1.0168,1.01695,112600000.0
2008-06-17 21:12:00,1.017,1.01715,1.0168,1.0171,124400000.0
2008-06-17 21:13:00,1.0171,1.0174,1.0171,1.0174,219300000.0
2008-06-17 21:14:00,1.0174,1.0175,1.0174,1.0174,83600000.0
2008-06-17 21:15:00,1.0174,1.0175,1.0174,1.0175,65300000.0
2008-06-17 21:16:00,1.0175,1.0175,1.0174,1.0174,96200000.0
2008-06-17 21:17:00,1.0174,1.0175,1.0174,1.0174,65700000.0
2008-06-17 21:18:00,1.0175,1.0176,1.0175,1.0176,115900000.0
2008-06-17 21:19:00,1.0176,1.0178,1.0175,1.0177,111400000.0
2008-06-17 21:20:00,1.0177,1.0177,1.0177,1.0177,66400000.0
2008-06-17 21:21:00,1.0177,1.0179,1.0177,1.0178,118500000.0
2008-06-17 21:22:00,1.0178,1.0179,1.0177,1.0177,43300000.0
2008-06-17 21:23:00,1.0177,1.0179,1.0177,1.0179,65600000.0
2008-06-17 21:24:00,1.0179,1.018,1.0177,1.0179,95400000.0
2008-06-17 21:25:00,1.0179,1.0179,1.0179,1.0179,18800000.0
2008-06-17 21:26:00,1.0179,1.0179,1.0179,1.0179,41100000.0
2008-06-17 21:27:00,1.0179,1.018,1.0177,1.0178,212800000.0
2008-06-17 21:28:00,1.0179,1.0179,1.0179,1.0179,15000000.0
2008-06-17 21:29:00,1.0179,1.018,1.0179,1.018,15000000.0
2008-06-17 21:30:00,1.018,1.018,1.0178,1.0178,32900000.0
2008-06-17 21:31:00,1.0178,1.0179,1.0178,1.0179,51900000.0
2008-06-17 21:32:00,1.0179,1.0179,1.0179,1.0179,4900000.0
2008-06-17 21:33:00,1.01785,1.018,1.0177,1.0178,37300000.0
2008-06-17 21:34:00,1.0178,1.0178,1.0176,1.0176,59900000.0
2008-06-17 21:35:00,1.0176,1.0176,1.0173,1.0174,101700000.0
2008-06-17 21:36:00,1.0174,1.0174,1.0173,1.0174,51400000.0
2008-06-17 21:37:00,1.0174,1.0174,1.0172,1.0172,56200000.0
2008-06-17 21:38:00,1.0172,1.0172,1.017,1.017,101200000.0
2008-06-17 21:39:00,1.017,1.0171,1.017,1.017,98800000.0
2008-06-17 21:40:00,1.017,1.0171,1.017,1.017,142600000.0
2008-06-17 21:41:00,1.017,1.0171,1.0169,1.017,119900000.0
2008-06-17 21:42:00,1.0171,1.0172,1.017,1.0171,51000000.0
2008-06-17 21:43:00,1.0171,1.0171,1.017,1.017,57200000.0
2008-06-17 21:44:00,1.017,1.017,1.0168,1.0169,92700000.0
2008-06-17 21:45:00,1.0169,1.0171,1.0169,1.017,71200000.0
2008-06-17 21:46:00,1.017,1.0172,1.017,1.0172,44900000.0
2008-06-17 21:47:00,1.0172,1.0172,1.017,1.0171,25600000.0
2008-06-17 21:48:00,1.0171,1.0171,1.0171,1.0171,29100000.0
2008-06-17 21:49:00,1.0171,1.0173,1.0171,1.0172,69000000.0
2008-06-17 21:50:00,1.0172,1.0176,1.0172,1.0175,165700000.0
2008-06-17 21:51:00,1.0175,1.0175,1.0173,1.0173,57400000.0
2008-06-17 21:52:00,1.0173,1.0175,1.0173,1.0173,35200000.0
2008-06-17 21:53:00,1.0173,1.0174,1.0172,1.0173,45700000.0
2008-06-17 21:54:00,1.0173,1.0173,1.0172,1.0172,16000000.0
2008-06-17 21:55:00,1.0172,1.0173,1.017,1.0171,54800000.0
2008-06-17 21:56:00,1.0171,1.0171,1.017,1.017,26600000.0
2008-06-17 21:57:00,1.017,1.0172,1.017,1.0171,52900000.0
2008-06-17 21:58:00,1.0171,1.0172,1.0171,1.0172,244900000.0
2008-06-17 21:59:00,1.0172,1.0172,1.01705,1.0172,62100000.0
2008-06-17 22:00:00,1.01705,1.0172,1.01705,1.0172,26000000.0
2008-06-17 22:01:00,1.0172,1.0173,1.0172,1.0173,32000000.0
2008-06-17 22:02:00,1.0174,1.0175,1.0174,1.0175,11000000.0
2008-06-17 22:03:00,1.0174,1.0174,1.0174,1.0174,39000000.0
2008-06-17 22:04:00,1.0174,1.0178,1.0174,1.0176,130200000.0
2008-06-17 22:05:00,1.0176,1.0176,1.01705,1.0171,37800000.0
2008-06-17 22:06:00,1.0171,1.0172,1.01705,1.01705,60500000.0
2008-06-17 22:07:00,1.01705,1.0173,1.01705,1.0171,48800000.0
2008-06-17 22:08:00,1.0171,1.0171,1.0169,1.0171,88100000.0
2008-06-17 22:09:00,1.017,1.017,1.0169,1.017,131000000.0
2008-06-17 22:10:00,1.017,1.0173,1.017,1.0172,144800000.0
2008-06-17 22:11:00,1.0172,1.0172,1.0171,1.0171,41000000.0
2008-06-17 22:12:00,1.0172,1.0178,1.0172,1.0176,280100001.0
2008-06-17 22:13:00,1.0176,1.0178,1.0176,1.0178,68700000.0
2008-06-17 22:14:00,1.0178,1.0178,1.0177,1.0177,19000000.0
2008-06-17 22:15:00,1.0177,1.018,1.0174,1.018,182100000.0
2008-06-17 22:16:00,1.0179,1.01815,1.01785,1.01815,52200000.0
2008-06-17 22:17:00,1.0181,1.0183,1.0181,1.01825,120700000.0
2008-06-17 22:18:00,1.01825,1.01825,1.0181,1.0181,25000000.0
2008-06-17 22:19:00,1.0181,1.0181,1.0181,1.0181,4000000.0
2008-06-17 22:20:00,1.018,1.0182,1.0179,1.0182,13900000.0
2008-06-17 22:21:00,1.0182,1.0182,1.0181,1.0182,16400000.0
2008-06-17 22:22:00,1.01835,1.0185,1.01835,1.0184,50900000.0
2008-06-17 22:23:00,1.0184,1.0184,1.0183,1.01835,30400000.0
2008-06-17 22:24:00,1.01835,1.0185,1.0183,1.01835,58200000.0
2008-06-17 22:25:00,1.01845,1.01845,1.01835,1.0184,28600000.0
2008-06-17 22:26:00,1.0184,1.0185,1.01835,1.0184,16300000.0
2008-06-17 22:27:00,1.0184,1.0184,1.0181,1.0181,27100000.0
2008-06-17 22:28:00,1.0181,1.0181,1.0178,1.0181,58300000.0
2008-06-17 22:29:00,1.018,1.01815,1.0178,1.018,150500000.0
2008-06-17 22:30:00,1.018,1.018,1.018,1.018,10000000.0
2008-06-17 22:31:00,1.018,1.0181,1.018,1.0181,28700000.0
2008-06-17 22:32:00,1.0181,1.0181,1.0181,1.0181,47100000.0
2008-06-17 22:33:00,1.0181,1.0182,1.018,1.0182,92700000.0
2008-06-17 22:34:00,1.0182,1.0182,1.0181,1.0181,5600000.0
2008-06-17 22:35:00,1.0178,1.0182,1.0178,1.0182,13800000.0
2008-06-17 22:36:00,1.0182,1.0183,1.0182,1.0183,9200000.0
2008-06-17 22:37:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-06-17 22:38:00,1.01785,1.0183,1.01785,1.0182,33900000.0
2008-06-17 22:39:00,1.0182,1.0183,1.0181,1.0182,64900000.0
2008-06-17 22:40:00,1.0182,1.0184,1.0181,1.01825,47600000.0
2008-06-17 22:41:00,1.0182,1.01825,1.0182,1.0182,10300000.0
2008-06-17 22:42:00,1.0182,1.0182,1.0182,1.0182,1000000.0
2008-06-17 22:43:00,1.01775,1.01775,1.01775,1.01775,1000000.0
2008-06-17 22:44:00,1.01789,1.01812,1.01789,1.0179,8000000.0
2008-06-17 22:45:00,1.0181,1.0182,1.0181,1.0182,14900000.0
2008-06-17 22:46:00,1.0182,1.0182,1.0182,1.0182,18500000.0
2008-06-17 22:47:00,1.0182,1.0182,1.01795,1.018,31300000.0
2008-06-17 22:48:00,1.018,1.01815,1.018,1.0181,76100000.0
2008-06-17 22:49:00,1.01815,1.01815,1.0181,1.0181,45700000.0
2008-06-17 22:50:00,1.0181,1.0181,1.0181,1.0181,14900000.0
2008-06-17 22:51:00,1.0181,1.0181,1.0181,1.0181,19100000.0
2008-06-17 22:52:00,1.0181,1.0182,1.0181,1.0181,47400000.0
2008-06-17 22:53:00,1.0181,1.01815,1.0181,1.01815,34200000.0
2008-06-17 22:54:00,1.01815,1.01825,1.01815,1.0182,16600000.0
2008-06-17 22:55:00,1.0182,1.01825,1.0181,1.01825,69100000.0
2008-06-17 22:56:00,1.0182,1.0184,1.0182,1.0184,10800000.0
2008-06-17 22:57:00,1.0184,1.01845,1.0184,1.0184,34400000.0
2008-06-17 22:58:00,1.0184,1.01855,1.0184,1.01855,25900000.0
2008-06-17 22:59:00,1.01855,1.01855,1.0185,1.0185,29100000.0
2008-06-17 23:00:00,1.01845,1.0185,1.01845,1.0185,3000000.0
2008-06-17 23:01:00,1.0183,1.0186,1.0183,1.0184,25500000.0
2008-06-17 23:02:00,1.01835,1.01835,1.01835,1.01835,1000000.0
2008-06-17 23:03:00,1.01831,1.01835,1.01797,1.01797,13900000.0
2008-06-17 23:04:00,1.0184,1.0184,1.0184,1.0184,3400000.0
2008-06-17 23:05:00,1.0184,1.01885,1.0184,1.0185,16900000.0
2008-06-17 23:06:00,1.01835,1.0184,1.0183,1.0183,31300000.0
2008-06-17 23:07:00,1.0185,1.01875,1.0184,1.01875,7900000.0
2008-06-17 23:08:00,1.01855,1.01855,1.01845,1.01845,2000000.0
2008-06-17 23:09:00,1.0184,1.01855,1.0184,1.01855,5800000.0
2008-06-17 23:10:00,1.0185,1.01855,1.0185,1.01855,6000000.0
2008-06-17 23:11:00,1.0185,1.0189,1.0183,1.01865,39100000.0
2008-06-17 23:12:00,1.0187,1.01885,1.01865,1.0188,11400000.0
2008-06-17 23:13:00,1.01885,1.01885,1.0188,1.0188,2000000.0
2008-06-17 23:14:00,1.019,1.019,1.0187,1.0188,36900000.0
2008-06-17 23:15:00,1.0187,1.0188,1.0187,1.0187,12600000.0
2008-06-17 23:16:00,1.0187,1.0187,1.01865,1.0187,14900000.0
2008-06-17 23:17:00,1.0188,1.0188,1.0186,1.0187,7600000.0
2008-06-17 23:18:00,1.0186,1.01875,1.0186,1.01875,12600000.0
2008-06-17 23:19:00,1.01875,1.0188,1.0187,1.0188,6300000.0
2008-06-17 23:20:00,1.01885,1.01885,1.0188,1.0188,2000000.0
2008-06-17 23:21:00,1.01885,1.01885,1.0188,1.0188,5000000.0
2008-06-17 23:22:00,1.0188,1.0188,1.0188,1.0188,2000000.0
2008-06-17 23:23:00,1.0187,1.0187,1.0187,1.0187,15800000.0
2008-06-17 23:24:00,1.01885,1.01885,1.01885,1.01885,3000000.0
2008-06-17 23:25:00,1.0188,1.0188,1.0188,1.0188,14500000.0
2008-06-17 23:26:00,1.0188,1.0188,1.0188,1.0188,10800000.0
2008-06-17 23:27:00,1.0188,1.0188,1.0188,1.0188,7200000.0
2008-06-17 23:28:00,1.0188,1.0188,1.0188,1.0188,5300000.0
2008-06-17 23:29:00,1.0188,1.0188,1.0188,1.0188,5600000.0
2008-06-17 23:30:00,1.0188,1.01885,1.0188,1.0188,16600000.0
2008-06-17 23:31:00,1.0188,1.0189,1.0188,1.0189,19300000.0
2008-06-17 23:32:00,1.0189,1.0189,1.0188,1.0188,20100000.0
2008-06-17 23:33:00,1.0188,1.0188,1.0188,1.0188,11400000.0
2008-06-17 23:34:00,1.0188,1.0188,1.0188,1.0188,9200000.0
2008-06-17 23:35:00,1.0188,1.0188,1.0188,1.0188,6000000.0
2008-06-17 23:36:00,1.0188,1.0188,1.0188,1.0188,4800000.0
2008-06-17 23:37:00,1.0188,1.0188,1.0188,1.0188,25700000.0
2008-06-17 23:38:00,1.0188,1.0189,1.0188,1.0189,27300000.0
2008-06-17 23:39:00,1.0189,1.0189,1.0189,1.0189,11100000.0
2008-06-17 23:40:00,1.0189,1.0189,1.0189,1.0189,13900000.0
2008-06-17 23:41:00,1.0189,1.0189,1.0189,1.0189,5700000.0
2008-06-17 23:42:00,1.0189,1.0189,1.0189,1.0189,2900000.0
2008-06-17 23:43:00,1.0189,1.0189,1.0189,1.0189,2900000.0
2008-06-17 23:44:00,1.0189,1.019,1.0188,1.019,35900000.0
2008-06-17 23:45:00,1.019,1.019,1.019,1.019,7500000.0
2008-06-17 23:46:00,1.019,1.019,1.0189,1.0189,12700000.0
2008-06-17 23:47:00,1.0189,1.019,1.0189,1.019,29000000.0
2008-06-17 23:48:00,1.0189,1.0189,1.0189,1.0189,14400000.0
2008-06-17 23:49:00,1.0189,1.0189,1.0189,1.0189,9400000.0
2008-06-17 23:50:00,1.0189,1.0189,1.0189,1.0189,26600000.0
2008-06-17 23:51:00,1.0189,1.0189,1.0189,1.0189,12400000.0
2008-06-17 23:52:00,1.0189,1.0189,1.0189,1.0189,30700000.0
2008-06-17 23:53:00,1.0189,1.0189,1.0189,1.0189,26900000.0
2008-06-17 23:54:00,1.0189,1.0189,1.0189,1.0189,18800000.0
2008-06-17 23:55:00,1.0189,1.019,1.0189,1.019,9200000.0
2008-06-17 23:56:00,1.019,1.019,1.019,1.019,17900000.0
2008-06-17 23:57:00,1.019,1.019,1.019,1.019,35100000.0
2008-06-17 23:58:00,1.019,1.019,1.0189,1.019,22000000.0
2008-06-17 23:59:00,1.0189,1.019,1.0189,1.0189,18400000.0
2008-06-18 00:00:00,1.0189,1.0189,1.0189,1.0189,46600000.0
2008-06-18 00:01:00,1.0189,1.019,1.0189,1.0189,22200000.0
2008-06-18 00:02:00,1.0189,1.0189,1.01875,1.01875,3600000.0
2008-06-18 00:03:00,1.0189,1.0192,1.0189,1.0192,13000000.0
2008-06-18 00:04:00,1.0192,1.0192,1.0189,1.0191,43500000.0
2008-06-18 00:05:00,1.0191,1.0191,1.0189,1.0189,17700000.0
2008-06-18 00:06:00,1.0189,1.0189,1.0189,1.0189,10900000.0
2008-06-18 00:07:00,1.0189,1.0189,1.01875,1.0189,11900000.0
2008-06-18 00:08:00,1.0189,1.0189,1.0189,1.0189,9800000.0
2008-06-18 00:09:00,1.0189,1.0189,1.0189,1.0189,7300000.0
2008-06-18 00:10:00,1.0189,1.0189,1.0189,1.0189,16400000.0
2008-06-18 00:11:00,1.01875,1.0189,1.01875,1.0189,21900000.0
2008-06-18 00:12:00,1.0189,1.019,1.0189,1.019,38600000.0
2008-06-18 00:13:00,1.0189,1.0189,1.0189,1.0189,18100000.0
2008-06-18 00:14:00,1.0189,1.0189,1.0189,1.0189,43000001.0
2008-06-18 00:15:00,1.0189,1.0189,1.0189,1.0189,59800000.0
2008-06-18 00:16:00,1.0189,1.0189,1.0189,1.0189,37100000.0
2008-06-18 00:17:00,1.0189,1.0189,1.0189,1.0189,66500000.0
2008-06-18 00:18:00,1.0189,1.0189,1.0189,1.0189,1000000.0
2008-06-18 00:19:00,1.0189,1.0189,1.0189,1.0189,40300000.0
2008-06-18 00:20:00,1.0188,1.0189,1.01805,1.01805,177800000.0
2008-06-18 00:21:00,1.01805,1.0181,1.018,1.018,13200000.0
2008-06-18 00:22:00,1.01803,1.01819,1.01798,1.01798,25800000.0
2008-06-18 00:23:00,1.0178,1.01833,1.0178,1.01833,2000000.0
2008-06-18 00:24:00,1.0179,1.0182,1.0179,1.0181,40900000.0
2008-06-18 00:25:00,1.0181,1.0181,1.0181,1.0181,67100000.0
2008-06-18 00:26:00,1.0181,1.0181,1.0175,1.0181,141600000.0
2008-06-18 00:27:00,1.0179,1.0179,1.0179,1.0179,2000000.0
2008-06-18 00:28:00,1.0181,1.0181,1.0181,1.0181,28600000.0
2008-06-18 00:29:00,1.01795,1.01795,1.01795,1.01795,1000000.0
2008-06-18 00:30:00,1.01795,1.01809,1.0179,1.0179,106500000.0
2008-06-18 00:31:00,1.01795,1.01795,1.01795,1.01795,1000000.0
2008-06-18 00:32:00,1.01793,1.01809,1.01786,1.01789,157700000.0
2008-06-18 00:33:00,1.01795,1.01795,1.01795,1.01795,1000000.0
2008-06-18 00:34:00,1.0181,1.0181,1.0181,1.0181,10300000.0
2008-06-18 00:35:00,1.018,1.018,1.018,1.018,1000000.0
2008-06-18 00:36:00,1.01795,1.0181,1.01795,1.0181,41700000.0
2008-06-18 00:37:00,1.01757,1.018,1.01756,1.018,271800003.0
2008-06-18 00:38:00,1.018,1.018,1.018,1.018,1000000.0
2008-06-18 00:39:00,1.01795,1.01795,1.01795,1.01795,1000000.0
2008-06-18 00:40:00,1.01803,1.01805,1.01797,1.01805,25500000.0
2008-06-18 00:41:00,1.01795,1.01795,1.01795,1.01795,1000000.0
2008-06-18 00:42:00,1.01811,1.01811,1.0178,1.01805,118400000.0
2008-06-18 00:43:00,1.01795,1.01795,1.01795,1.01795,1000000.0
2008-06-18 00:44:00,1.018,1.018,1.01795,1.01795,3000000.0
2008-06-18 00:45:00,1.01765,1.01806,1.01765,1.01803,71900000.0
2008-06-18 00:46:00,1.01795,1.01795,1.01795,1.01795,2000000.0
2008-06-18 00:47:00,1.01777,1.01799,1.01777,1.01799,18500000.0
2008-06-18 00:48:00,1.0181,1.0181,1.0181,1.0181,27700000.0
2008-06-18 00:49:00,1.01784,1.01809,1.01776,1.01792,192600000.0
2008-06-18 00:50:00,1.0181,1.0181,1.0167,1.0177,107200000.0
2008-06-18 00:51:00,1.0177,1.0177,1.0174,1.0176,197000001.0
2008-06-18 00:52:00,1.01745,1.01745,1.01745,1.01745,1000000.0
2008-06-18 00:53:00,1.01745,1.01753,1.01731,1.01745,27900000.0
2008-06-18 00:54:00,1.0175,1.0175,1.0175,1.0175,1000000.0
2008-06-18 00:55:00,1.0176,1.0176,1.0175,1.0175,43300000.0
2008-06-18 00:56:00,1.01735,1.01745,1.01735,1.01745,3000000.0
2008-06-18 00:57:00,1.0175,1.0175,1.0175,1.0175,17600000.0
2008-06-18 00:58:00,1.01735,1.01745,1.01735,1.01745,4000000.0
2008-06-18 00:59:00,1.01745,1.0175,1.01745,1.0175,66700000.0
2008-06-18 01:00:00,1.0175,1.0175,1.0175,1.0175,41000000.0
2008-06-18 01:01:00,1.0174,1.0174,1.0173,1.0173,2000000.0
2008-06-18 01:02:00,1.0175,1.0175,1.0175,1.0175,1000000.0
2008-06-18 01:03:00,1.0174,1.0174,1.0174,1.0174,13700000.0
2008-06-18 01:04:00,1.0173,1.0173,1.0173,1.0173,1000000.0
2008-06-18 01:05:00,1.0174,1.0175,1.0174,1.0175,10600000.0
2008-06-18 01:06:00,1.0173,1.0173,1.0173,1.0173,1000000.0
2008-06-18 01:07:00,1.0172,1.0172,1.0172,1.0172,50599998.0
2008-06-18 01:08:00,1.0174,1.0175,1.0174,1.0175,50600000.0
2008-06-18 01:09:00,1.0175,1.0175,1.0172,1.0172,184099999.0
2008-06-18 01:10:00,1.0172,1.0172,1.017,1.0172,8600000.0
2008-06-18 01:11:00,1.0172,1.0172,1.0172,1.0172,34200000.0
2008-06-18 01:12:00,1.0172,1.0173,1.0172,1.0172,87800000.0
2008-06-18 01:13:00,1.0172,1.0172,1.0172,1.0172,31100000.0
2008-06-18 01:14:00,1.0172,1.0172,1.0172,1.0172,72000000.0
2008-06-18 01:15:00,1.0172,1.0172,1.0172,1.0172,9000000.0
2008-06-18 01:16:00,1.0172,1.0173,1.0172,1.0173,52800000.0
2008-06-18 01:17:00,1.0172,1.0173,1.0172,1.0173,15800000.0
2008-06-18 01:18:00,1.0173,1.0173,1.01705,1.0173,5000000.0
2008-06-18 01:19:00,1.0173,1.0173,1.0172,1.0173,15600000.0
2008-06-18 01:20:00,1.0172,1.0179,1.0172,1.0179,146400000.0
2008-06-18 01:21:00,1.0179,1.0179,1.0179,1.0179,66700000.0
2008-06-18 01:22:00,1.0179,1.018,1.0179,1.0179,84100000.0
2008-06-18 01:23:00,1.0179,1.0179,1.0179,1.0179,55100000.0
2008-06-18 01:24:00,1.0179,1.0179,1.0177,1.0177,38300000.0
2008-06-18 01:25:00,1.0178,1.0178,1.0177,1.0178,3000000.0
2008-06-18 01:26:00,1.01745,1.0178,1.01745,1.0178,23400000.0
2008-06-18 01:27:00,1.0178,1.0178,1.0177,1.0178,20200000.0
2008-06-18 01:28:00,1.0178,1.0179,1.0177,1.0179,33700000.0
2008-06-18 01:29:00,1.0179,1.018,1.0179,1.018,10800000.0
2008-06-18 01:30:00,1.018,1.018,1.01785,1.0179,42200000.0
2008-06-18 01:31:00,1.01789,1.01789,1.01777,1.01777,31800000.0
2008-06-18 01:32:00,1.01785,1.018,1.01785,1.018,3000000.0
2008-06-18 01:33:00,1.018,1.018,1.01785,1.018,19400000.0
2008-06-18 01:34:00,1.01763,1.01774,1.0176,1.0176,96500000.0
2008-06-18 01:35:00,1.018,1.018,1.018,1.018,1000000.0
2008-06-18 01:36:00,1.0179,1.018,1.0179,1.018,28100000.0
2008-06-18 01:37:00,1.018,1.018,1.0177,1.0177,72100000.0
2008-06-18 01:38:00,1.0177,1.0177,1.0177,1.0177,7200000.0
2008-06-18 01:39:00,1.01745,1.0177,1.01745,1.0177,2000000.0
2008-06-18 01:40:00,1.0178,1.0178,1.0178,1.0178,5000000.0
2008-06-18 01:41:00,1.0176,1.01776,1.0176,1.01762,19000000.0
2008-06-18 01:42:00,1.0175,1.0176,1.0175,1.0176,2000000.0
2008-06-18 01:43:00,1.0176,1.01773,1.0176,1.01773,38600000.0
2008-06-18 01:44:00,1.0175,1.018,1.0175,1.0179,37600000.0
2008-06-18 01:45:00,1.0176,1.01775,1.0176,1.01775,3500000.0
2008-06-18 01:46:00,1.01763,1.01767,1.01763,1.01767,2000000.0
2008-06-18 01:47:00,1.01775,1.0179,1.0177,1.0177,40800000.0
2008-06-18 01:48:00,1.0177,1.0177,1.0177,1.0177,8900000.0
2008-06-18 01:49:00,1.0177,1.0178,1.01765,1.0178,5000000.0
2008-06-18 01:50:00,1.0178,1.0178,1.0178,1.0178,1000000.0
2008-06-18 01:51:00,1.0178,1.0178,1.0177,1.0177,26800000.0
2008-06-18 01:52:00,1.0177,1.0177,1.0177,1.0177,38200000.0
2008-06-18 01:53:00,1.0177,1.0177,1.0177,1.0177,2000000.0
2008-06-18 01:54:00,1.01751,1.01751,1.01737,1.01737,6300000.0
2008-06-18 01:55:00,1.0176,1.0177,1.0176,1.0177,83299999.0
2008-06-18 01:56:00,1.0178,1.0178,1.0178,1.0178,1000000.0
2008-06-18 01:57:00,1.0177,1.0177,1.0177,1.0177,1000000.0
2008-06-18 01:58:00,1.01741,1.01755,1.01741,1.01753,85000000.0
2008-06-18 01:59:00,1.0177,1.0177,1.0177,1.0177,1000000.0
2008-06-18 02:00:00,1.0177,1.0177,1.0172,1.0176,251799999.0
2008-06-18 02:01:00,1.0176,1.0179,1.0176,1.0178,65200000.0
2008-06-18 02:02:00,1.01755,1.01755,1.01755,1.01755,1000000.0
2008-06-18 02:03:00,1.0176,1.0177,1.0176,1.0176,144000000.0
2008-06-18 02:04:00,1.0176,1.0176,1.0176,1.0176,1000000.0
2008-06-18 02:05:00,1.0176,1.0176,1.0176,1.0176,1000000.0
2008-06-18 02:06:00,1.0175,1.0176,1.0175,1.0176,10700000.0
2008-06-18 02:07:00,1.0177,1.0178,1.0177,1.0178,54300000.0
2008-06-18 02:08:00,1.0178,1.0179,1.0178,1.0179,55200000.0
2008-06-18 02:09:00,1.0179,1.0179,1.0179,1.0179,3000000.0
2008-06-18 02:10:00,1.0179,1.0179,1.0175,1.0175,86600000.0
2008-06-18 02:11:00,1.0175,1.0175,1.0175,1.0175,6900000.0
2008-06-18 02:12:00,1.0175,1.0175,1.0175,1.0175,1000000.0
2008-06-18 02:13:00,1.0175,1.0175,1.0175,1.0175,22100000.0
2008-06-18 02:14:00,1.0175,1.0175,1.0175,1.0175,28200000.0
2008-06-18 02:15:00,1.0175,1.0175,1.01725,1.01725,2000000.0
2008-06-18 02:16:00,1.0175,1.0176,1.0175,1.0176,8400000.0
2008-06-18 02:17:00,1.0175,1.0176,1.0175,1.0176,37300000.0
2008-06-18 02:18:00,1.0176,1.01765,1.0176,1.01765,8100000.0
2008-06-18 02:19:00,1.01765,1.01765,1.01755,1.0176,28500000.0
2008-06-18 02:20:00,1.0175,1.01765,1.0175,1.0176,49000000.0
2008-06-18 02:21:00,1.0176,1.0176,1.0176,1.0176,33900000.0
2008-06-18 02:22:00,1.0173,1.0173,1.0173,1.0173,1000000.0
2008-06-18 02:23:00,1.0174,1.01775,1.0174,1.01775,28900000.0
2008-06-18 02:24:00,1.01775,1.0179,1.01775,1.0179,14000000.0
2008-06-18 02:25:00,1.0179,1.0179,1.0177,1.0177,15600000.0
2008-06-18 02:26:00,1.0177,1.0179,1.0177,1.0178,68300000.0
2008-06-18 02:27:00,1.0178,1.0179,1.0178,1.0179,15400000.0
2008-06-18 02:28:00,1.0179,1.01795,1.0178,1.0178,72200000.0
2008-06-18 02:29:00,1.0178,1.0178,1.0178,1.0178,3300000.0
2008-06-18 02:30:00,1.01754,1.01762,1.01746,1.01749,8000000.0
2008-06-18 02:31:00,1.0178,1.0178,1.0178,1.0178,9400000.0
2008-06-18 02:32:00,1.0178,1.0178,1.01755,1.01755,3000000.0
2008-06-18 02:33:00,1.01755,1.01755,1.01755,1.01755,1000000.0
2008-06-18 02:34:00,1.0178,1.01795,1.0177,1.01795,88500000.0
2008-06-18 02:35:00,1.0179,1.01795,1.0179,1.0179,34900000.0
2008-06-18 02:36:00,1.0176,1.0176,1.01747,1.0175,79700000.0
2008-06-18 02:37:00,1.0178,1.0178,1.0176,1.0176,2000000.0
2008-06-18 02:38:00,1.01765,1.0178,1.01765,1.0178,10000000.0
2008-06-18 02:39:00,1.0178,1.0178,1.0178,1.0178,10000000.0
2008-06-18 02:40:00,1.0178,1.0178,1.0176,1.0176,9200000.0
2008-06-18 02:41:00,1.0176,1.0176,1.0176,1.0176,10100000.0
2008-06-18 02:42:00,1.01735,1.01735,1.01735,1.01735,2000000.0
2008-06-18 02:43:00,1.01708,1.01725,1.01705,1.01725,46000000.0
2008-06-18 02:44:00,1.01735,1.01735,1.01735,1.01735,1000000.0
2008-06-18 02:45:00,1.01735,1.01735,1.01735,1.01735,1000000.0
2008-06-18 02:46:00,1.01735,1.01735,1.01735,1.01735,1000000.0
2008-06-18 02:47:00,1.01735,1.01735,1.01735,1.01735,1000000.0
2008-06-18 02:48:00,1.01721,1.01728,1.01709,1.01725,33900000.0
2008-06-18 02:49:00,1.0175,1.0176,1.0175,1.0176,4000000.0
2008-06-18 02:50:00,1.0176,1.0176,1.0176,1.0176,30000000.0
2008-06-18 02:51:00,1.0176,1.0176,1.0176,1.0176,10000000.0
2008-06-18 02:52:00,1.0176,1.0176,1.0174,1.0174,4000000.0
2008-06-18 02:53:00,1.01737,1.01747,1.01727,1.01742,4300000.0
2008-06-18 02:54:00,1.0178,1.0178,1.0178,1.0178,6000000.0
2008-06-18 02:55:00,1.0178,1.0178,1.0178,1.0178,8000000.0
2008-06-18 02:56:00,1.0176,1.0176,1.0176,1.0176,1500000.0
2008-06-18 02:57:00,1.0176,1.0176,1.0176,1.0176,8200000.0
2008-06-18 02:58:00,1.0176,1.0176,1.0176,1.0176,5000000.0
2008-06-18 02:59:00,1.0176,1.0176,1.0176,1.0176,53900000.0
2008-06-18 03:00:00,1.0172,1.01725,1.01709,1.01709,51800000.0
2008-06-18 03:01:00,1.0172,1.0176,1.0172,1.0176,5400000.0
2008-06-18 03:02:00,1.0176,1.0176,1.0176,1.0176,2000000.0
2008-06-18 03:03:00,1.01745,1.0176,1.01745,1.0176,2000000.0
2008-06-18 03:04:00,1.0176,1.0176,1.0176,1.0176,4700000.0
2008-06-18 03:05:00,1.0176,1.0176,1.0176,1.0176,3200000.0
2008-06-18 03:06:00,1.0176,1.0177,1.0175,1.0176,116799999.0
2008-06-18 03:07:00,1.0176,1.0177,1.0176,1.0177,47000000.0
2008-06-18 03:08:00,1.0176,1.0176,1.0176,1.0176,19500000.0
2008-06-18 03:09:00,1.0176,1.0176,1.0176,1.0176,10300000.0
2008-06-18 03:10:00,1.01755,1.01755,1.01755,1.01755,2000000.0
2008-06-18 03:11:00,1.0176,1.0176,1.0176,1.0176,12400000.0
2008-06-18 03:12:00,1.0175,1.0177,1.0175,1.0176,12900000.0
2008-06-18 03:13:00,1.0177,1.0177,1.0177,1.0177,3000000.0
2008-06-18 03:14:00,1.0176,1.0176,1.0176,1.0176,7300000.0
2008-06-18 03:15:00,1.0175,1.0177,1.0175,1.0176,33400000.0
2008-06-18 03:16:00,1.0177,1.0177,1.0176,1.0176,42200000.0
2008-06-18 03:17:00,1.0176,1.0178,1.0176,1.0178,7700000.0
2008-06-18 03:18:00,1.0178,1.0178,1.0178,1.0178,2000000.0
2008-06-18 03:19:00,1.0178,1.0178,1.0178,1.0178,8000000.0
2008-06-18 03:20:00,1.0179,1.0179,1.0178,1.0178,2000000.0
2008-06-18 03:21:00,1.01765,1.01765,1.0176,1.0176,5800000.0
2008-06-18 03:22:00,1.0176,1.0176,1.0176,1.0176,4000000.0
2008-06-18 03:23:00,1.0176,1.0176,1.0176,1.0176,1000000.0
2008-06-18 03:24:00,1.0176,1.0176,1.0176,1.0176,11300000.0
2008-06-18 03:25:00,1.01715,1.0176,1.01715,1.0176,7300000.0
2008-06-18 03:26:00,1.0176,1.0176,1.0176,1.0176,16000000.0
2008-06-18 03:27:00,1.0176,1.0176,1.0176,1.0176,11000000.0
2008-06-18 03:28:00,1.01748,1.01748,1.017,1.01732,13500000.0
2008-06-18 03:29:00,1.01755,1.018,1.01755,1.018,19000000.0
2008-06-18 03:30:00,1.018,1.018,1.0179,1.0179,11200000.0
2008-06-18 03:31:00,1.0179,1.0179,1.0178,1.0178,8000000.0
2008-06-18 03:32:00,1.0178,1.018,1.0178,1.018,12300000.0
2008-06-18 03:33:00,1.018,1.0181,1.0176,1.0176,10700000.0
2008-06-18 03:34:00,1.0176,1.0177,1.0176,1.0177,2000000.0
2008-06-18 03:35:00,1.0176,1.0176,1.01745,1.01745,3000000.0
2008-06-18 03:36:00,1.0177,1.0178,1.0177,1.0178,19800000.0
2008-06-18 03:37:00,1.0178,1.0179,1.01755,1.0179,4000000.0
2008-06-18 03:38:00,1.0179,1.0179,1.0179,1.0179,2000000.0
2008-06-18 03:39:00,1.0177,1.0177,1.0177,1.0177,1000000.0
2008-06-18 03:40:00,1.0177,1.0179,1.0177,1.0179,6400000.0
2008-06-18 03:41:00,1.0179,1.0179,1.0179,1.0179,79800000.0
2008-06-18 03:42:00,1.0179,1.0179,1.0179,1.0179,33700000.0
2008-06-18 03:43:00,1.0179,1.0179,1.0179,1.0179,19600000.0
2008-06-18 03:44:00,1.0179,1.0179,1.0179,1.0179,18000000.0
2008-06-18 03:45:00,1.018,1.018,1.0179,1.0179,19100000.0
2008-06-18 03:46:00,1.0178,1.0178,1.0177,1.0177,2000000.0
2008-06-18 03:47:00,1.0177,1.0179,1.0177,1.0179,4000000.0
2008-06-18 03:48:00,1.0177,1.0178,1.0177,1.0178,6500000.0
2008-06-18 03:49:00,1.0178,1.0179,1.0178,1.0179,9500000.0
2008-06-18 03:50:00,1.0178,1.018,1.0178,1.018,3200000.0
2008-06-18 03:51:00,1.018,1.018,1.0178,1.0179,6000000.0
2008-06-18 03:52:00,1.0178,1.0178,1.0178,1.0178,1000000.0
2008-06-18 03:53:00,1.01753,1.01764,1.01742,1.01742,15800000.0
2008-06-18 03:54:00,1.01735,1.0179,1.01735,1.0179,7000000.0
2008-06-18 03:55:00,1.0179,1.0179,1.0179,1.0179,4000000.0
2008-06-18 03:56:00,1.0178,1.0179,1.0178,1.0179,50000000.0
2008-06-18 03:57:00,1.0179,1.0179,1.0179,1.0179,2000000.0
2008-06-18 03:58:00,1.0178,1.0178,1.0178,1.0178,1000000.0
2008-06-18 03:59:00,1.018,1.018,1.018,1.018,2000000.0
2008-06-18 04:00:00,1.018,1.018,1.018,1.018,5000000.0
2008-06-18 04:01:00,1.018,1.018,1.018,1.018,12000000.0
2008-06-18 04:02:00,1.018,1.018,1.018,1.018,2000000.0
2008-06-18 04:03:00,1.018,1.018,1.0178,1.018,25600000.0
2008-06-18 04:04:00,1.018,1.0181,1.018,1.0181,120400000.0
2008-06-18 04:05:00,1.0181,1.0181,1.0181,1.0181,26400000.0
2008-06-18 04:06:00,1.0181,1.0182,1.0181,1.0182,6000000.0
2008-06-18 04:07:00,1.0182,1.0182,1.0182,1.0182,12000000.0
2008-06-18 04:08:00,1.01805,1.01805,1.01805,1.01805,2000000.0
2008-06-18 04:09:00,1.0182,1.0182,1.0182,1.0182,12400000.0
2008-06-18 04:10:00,1.0182,1.0183,1.0182,1.0183,8900000.0
2008-06-18 04:11:00,1.0182,1.0183,1.0182,1.0183,6000000.0
2008-06-18 04:12:00,1.0183,1.0183,1.0183,1.0183,22800000.0
2008-06-18 04:13:00,1.0183,1.0183,1.0183,1.0183,21800000.0
2008-06-18 04:14:00,1.01835,1.0185,1.01835,1.0185,165999999.0
2008-06-18 04:15:00,1.0185,1.0187,1.0185,1.0187,59000000.0
2008-06-18 04:16:00,1.0187,1.0188,1.0187,1.0188,65900001.0
2008-06-18 04:17:00,1.0189,1.019,1.0189,1.019,145500000.0
2008-06-18 04:18:00,1.019,1.019,1.0189,1.0189,84900000.0
2008-06-18 04:19:00,1.0189,1.019,1.0189,1.019,49100000.0
2008-06-18 04:20:00,1.0189,1.019,1.0187,1.0187,145300000.0
2008-06-18 04:21:00,1.0188,1.0188,1.0187,1.0188,30200000.0
2008-06-18 04:22:00,1.0188,1.0188,1.0187,1.0187,7000000.0
2008-06-18 04:23:00,1.0187,1.0187,1.0186,1.0186,32800000.0
2008-06-18 04:24:00,1.0186,1.0189,1.0186,1.0187,67200000.0
2008-06-18 04:25:00,1.0187,1.0188,1.0187,1.0188,31300000.0
2008-06-18 04:26:00,1.0188,1.0188,1.0187,1.0187,61200000.0
2008-06-18 04:27:00,1.0187,1.0187,1.0187,1.0187,3000000.0
2008-06-18 04:28:00,1.0185,1.0185,1.0185,1.0185,1000000.0
2008-06-18 04:29:00,1.0186,1.0186,1.0186,1.0186,3000000.0
2008-06-18 04:30:00,1.01845,1.0186,1.01845,1.0186,7000000.0
2008-06-18 04:31:00,1.0182,1.0186,1.0182,1.0186,18200000.0
2008-06-18 04:32:00,1.0186,1.0186,1.0186,1.0186,16000000.0
2008-06-18 04:33:00,1.0184,1.0185,1.0184,1.0184,5100000.0
2008-06-18 04:34:00,1.0184,1.0186,1.0184,1.0186,7600000.0
2008-06-18 04:35:00,1.0184,1.0187,1.0184,1.0187,28000000.0
2008-06-18 04:36:00,1.0187,1.0187,1.0184,1.0184,5000000.0
2008-06-18 04:37:00,1.018,1.0188,1.018,1.0188,9900000.0
2008-06-18 04:38:00,1.0188,1.0189,1.0188,1.0188,9000000.0
2008-06-18 04:39:00,1.0186,1.0186,1.0186,1.0186,1000000.0
2008-06-18 04:40:00,1.0186,1.0186,1.0186,1.0186,1500000.0
2008-06-18 04:41:00,1.0186,1.0188,1.0186,1.0187,11100000.0
2008-06-18 04:42:00,1.0187,1.0187,1.0182,1.0183,87300000.0
2008-06-18 04:43:00,1.0183,1.0183,1.0182,1.0183,20400000.0
2008-06-18 04:44:00,1.0183,1.0183,1.0183,1.0183,4900000.0
2008-06-18 04:45:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-06-18 04:46:00,1.01815,1.01815,1.0179,1.0179,2000000.0
2008-06-18 04:47:00,1.01825,1.0184,1.01825,1.0183,29400000.0
2008-06-18 04:48:00,1.0183,1.0183,1.01815,1.01815,2000000.0
2008-06-18 04:49:00,1.01803,1.01803,1.018,1.018,6000000.0
2008-06-18 04:50:00,1.0183,1.0183,1.0183,1.0183,2300000.0
2008-06-18 04:51:00,1.0182,1.0182,1.01797,1.01803,11600000.0
2008-06-18 04:52:00,1.01815,1.01815,1.01815,1.01815,1000000.0
2008-06-18 04:53:00,1.0183,1.0183,1.0183,1.0183,2000000.0
2008-06-18 04:54:00,1.01785,1.01799,1.01785,1.0179,16600000.0
2008-06-18 04:55:00,1.01815,1.0183,1.01815,1.0183,3300000.0
2008-06-18 04:56:00,1.01795,1.0184,1.01795,1.0184,8300000.0
2008-06-18 04:57:00,1.01792,1.01808,1.01787,1.01808,7700000.0
2008-06-18 04:58:00,1.01792,1.01813,1.01792,1.01803,29300000.0
2008-06-18 04:59:00,1.0182,1.0182,1.0182,1.0182,1000000.0
2008-06-18 05:00:00,1.0182,1.0182,1.0182,1.0182,2000000.0
2008-06-18 05:01:00,1.0184,1.0184,1.0184,1.0184,2000000.0
2008-06-18 05:02:00,1.0182,1.0182,1.0182,1.0182,1000000.0
2008-06-18 05:03:00,1.01807,1.0184,1.01807,1.0184,22500000.0
2008-06-18 05:04:00,1.01816,1.01844,1.01816,1.01822,42700000.0
2008-06-18 05:05:00,1.0183,1.0184,1.0183,1.0184,13600000.0
2008-06-18 05:06:00,1.0182,1.0182,1.0182,1.0182,1000000.0
2008-06-18 05:07:00,1.0182,1.0184,1.0182,1.0184,14300000.0
2008-06-18 05:08:00,1.01814,1.01839,1.01812,1.01812,19300000.0
2008-06-18 05:09:00,1.0184,1.0184,1.0184,1.0184,1000000.0
2008-06-18 05:10:00,1.0184,1.01855,1.0184,1.01855,11700000.0
2008-06-18 05:11:00,1.01807,1.01866,1.01807,1.01825,88700000.0
2008-06-18 05:12:00,1.0185,1.0185,1.01835,1.0185,5000000.0
2008-06-18 05:13:00,1.0185,1.0186,1.0185,1.0185,37600000.0
2008-06-18 05:14:00,1.0185,1.0186,1.0185,1.0186,52600000.0
2008-06-18 05:15:00,1.0186,1.01865,1.0186,1.0186,26100000.0
2008-06-18 05:16:00,1.0186,1.0186,1.0186,1.0186,12300000.0
2008-06-18 05:17:00,1.0186,1.0186,1.0186,1.0186,19000000.0
2008-06-18 05:18:00,1.0186,1.0186,1.01815,1.0186,15900000.0
2008-06-18 05:19:00,1.0186,1.0187,1.0186,1.0187,29400000.0
2008-06-18 05:20:00,1.0186,1.0187,1.0186,1.0187,3000000.0
2008-06-18 05:21:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-06-18 05:22:00,1.01849,1.01857,1.01813,1.01854,15900000.0
2008-06-18 05:23:00,1.01815,1.0187,1.01815,1.0187,7000000.0
2008-06-18 05:24:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-06-18 05:25:00,1.0187,1.0187,1.0187,1.0187,2000000.0
2008-06-18 05:26:00,1.0182,1.0187,1.0182,1.0187,7000000.0
2008-06-18 05:27:00,1.01825,1.01837,1.01811,1.01819,51700000.0
2008-06-18 05:28:00,1.01795,1.0187,1.01795,1.0186,7000000.0
2008-06-18 05:29:00,1.01817,1.01841,1.01809,1.01809,16500000.0
2008-06-18 05:30:00,1.0181,1.01847,1.0181,1.0181,140300000.0
2008-06-18 05:31:00,1.0183,1.01854,1.01829,1.01829,69200000.0
2008-06-18 05:32:00,1.01848,1.01857,1.01845,1.01855,22400000.0
2008-06-18 05:33:00,1.01855,1.01855,1.01852,1.01855,10500000.0
2008-06-18 05:34:00,1.0183,1.0186,1.0183,1.0186,2000000.0
2008-06-18 05:35:00,1.01829,1.01829,1.01815,1.01815,64400000.0
2008-06-18 05:36:00,1.01826,1.01832,1.01815,1.01825,31700000.0
2008-06-18 05:37:00,1.0184,1.0186,1.0184,1.0185,6000000.0
2008-06-18 05:38:00,1.01804,1.01839,1.01804,1.01839,8000000.0
2008-06-18 05:39:00,1.0184,1.0184,1.01815,1.01825,12200000.0
2008-06-18 05:40:00,1.0186,1.0186,1.0185,1.0185,3000000.0
2008-06-18 05:41:00,1.0186,1.0186,1.0184,1.0184,15000000.0
2008-06-18 05:42:00,1.0184,1.0184,1.0183,1.0183,2000000.0
2008-06-18 05:43:00,1.0182,1.0182,1.0182,1.0182,1000000.0
2008-06-18 05:44:00,1.01825,1.0184,1.01825,1.0184,4000000.0
2008-06-18 05:45:00,1.01817,1.01848,1.01812,1.01812,20000000.0
2008-06-18 05:46:00,1.01823,1.0185,1.01821,1.01821,67700000.0
2008-06-18 05:47:00,1.0182,1.0182,1.0182,1.0182,1000000.0
2008-06-18 05:48:00,1.0183,1.0183,1.0183,1.0183,12900000.0
2008-06-18 05:49:00,1.0183,1.0185,1.0183,1.0185,373600000.0
2008-06-18 05:50:00,1.0185,1.0185,1.0183,1.0183,79200000.0
2008-06-18 05:51:00,1.0183,1.0183,1.01815,1.01815,2300000.0
2008-06-18 05:52:00,1.0185,1.01855,1.01842,1.01842,54200000.0
2008-06-18 05:53:00,1.0183,1.0184,1.0183,1.0184,20400000.0
2008-06-18 05:54:00,1.0184,1.0184,1.0184,1.0184,3000000.0
2008-06-18 05:55:00,1.0184,1.0184,1.0183,1.0183,57600000.0
2008-06-18 05:56:00,1.01815,1.01849,1.01794,1.01805,39000000.0
2008-06-18 05:57:00,1.0182,1.0183,1.0182,1.0182,27900000.0
2008-06-18 05:58:00,1.0182,1.0182,1.0182,1.0182,8600000.0
2008-06-18 05:59:00,1.0182,1.0182,1.0182,1.0182,33700000.0
2008-06-18 06:00:00,1.01835,1.0184,1.01835,1.0184,60300000.0
2008-06-18 06:01:00,1.0184,1.0184,1.0182,1.0184,208700000.0
2008-06-18 06:02:00,1.0184,1.0185,1.0184,1.0184,146300000.0
2008-06-18 06:03:00,1.0183,1.0184,1.0183,1.0184,4000000.0
2008-06-18 06:04:00,1.0184,1.0184,1.0183,1.0183,14000000.0
2008-06-18 06:05:00,1.0183,1.0183,1.0183,1.0183,4000000.0
2008-06-18 06:06:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-06-18 06:07:00,1.0183,1.0183,1.0183,1.0183,4300000.0
2008-06-18 06:08:00,1.0183,1.0183,1.0183,1.0183,17700000.0
2008-06-18 06:09:00,1.0183,1.0183,1.0182,1.0182,11300000.0
2008-06-18 06:10:00,1.0181,1.0183,1.018,1.0183,108600000.0
2008-06-18 06:11:00,1.0182,1.0182,1.0182,1.0182,1000000.0
2008-06-18 06:12:00,1.0181,1.0183,1.0181,1.0182,46000000.0
2008-06-18 06:13:00,1.01814,1.01822,1.01787,1.01801,35400000.0
2008-06-18 06:14:00,1.0182,1.0182,1.0182,1.0182,20800000.0
2008-06-18 06:15:00,1.0182,1.0182,1.0182,1.0182,14700000.0
2008-06-18 06:16:00,1.0182,1.0183,1.0182,1.0183,19200000.0
2008-06-18 06:17:00,1.0183,1.0183,1.0182,1.0183,11600000.0
2008-06-18 06:18:00,1.0183,1.0183,1.0182,1.0182,48500000.0
2008-06-18 06:19:00,1.0182,1.0183,1.0181,1.0183,34700000.0
2008-06-18 06:20:00,1.0183,1.0184,1.0183,1.0184,13000000.0
2008-06-18 06:21:00,1.0184,1.0184,1.0183,1.0184,110000002.0
2008-06-18 06:22:00,1.0184,1.0184,1.0184,1.0184,8000000.0
2008-06-18 06:23:00,1.0184,1.0184,1.0184,1.0184,9000000.0
2008-06-18 06:24:00,1.0184,1.0185,1.0183,1.0184,63000000.0
2008-06-18 06:25:00,1.0184,1.0184,1.0184,1.0184,4400000.0
2008-06-18 06:26:00,1.0184,1.0184,1.0184,1.0184,6000000.0
2008-06-18 06:27:00,1.0184,1.0184,1.0184,1.0184,36600000.0
2008-06-18 06:28:00,1.0184,1.0184,1.0184,1.0184,49900000.0
2008-06-18 06:29:00,1.0184,1.0184,1.0183,1.0184,70500000.0
2008-06-18 06:30:00,1.0183,1.0184,1.0183,1.0184,107500000.0
2008-06-18 06:31:00,1.0184,1.0184,1.0183,1.0184,31400000.0
2008-06-18 06:32:00,1.0184,1.0184,1.0183,1.0184,25800000.0
2008-06-18 06:33:00,1.0184,1.0184,1.0184,1.0184,1000000.0
2008-06-18 06:34:00,1.0183,1.0184,1.0183,1.0184,34900000.0
2008-06-18 06:35:00,1.0184,1.0184,1.0183,1.0183,16400000.0
2008-06-18 06:36:00,1.0183,1.0184,1.0183,1.0184,50000000.0
2008-06-18 06:37:00,1.0183,1.0184,1.0183,1.0184,14400000.0
2008-06-18 06:38:00,1.0184,1.0184,1.0184,1.0184,5000000.0
2008-06-18 06:39:00,1.0183,1.0184,1.0183,1.0184,7500000.0
2008-06-18 06:40:00,1.0184,1.0184,1.0184,1.0184,5000000.0
2008-06-18 06:41:00,1.0184,1.0184,1.0184,1.0184,3000000.0
2008-06-18 06:42:00,1.0183,1.0183,1.0183,1.0183,1500000.0
2008-06-18 06:43:00,1.0183,1.0185,1.0183,1.0185,5000000.0
2008-06-18 06:44:00,1.01835,1.01835,1.01835,1.01835,1000000.0
2008-06-18 06:45:00,1.0185,1.0185,1.0185,1.0185,6000000.0
2008-06-18 06:46:00,1.01835,1.0185,1.01835,1.0185,3000000.0
2008-06-18 06:47:00,1.0185,1.0185,1.0185,1.0185,1000000.0
2008-06-18 06:48:00,1.01835,1.01835,1.01835,1.01835,1000000.0
2008-06-18 06:49:00,1.0185,1.0185,1.0185,1.0185,28900000.0
2008-06-18 06:50:00,1.0185,1.0185,1.0185,1.0185,19500000.0
2008-06-18 06:51:00,1.0185,1.0185,1.0185,1.0185,25200000.0
2008-06-18 06:52:00,1.0185,1.0185,1.0185,1.0185,137600000.0
2008-06-18 06:53:00,1.0185,1.0185,1.0185,1.0185,69500000.0
2008-06-18 06:54:00,1.0185,1.0185,1.0185,1.0185,4400000.0
2008-06-18 06:55:00,1.0185,1.0185,1.0185,1.0185,9200000.0
2008-06-18 06:56:00,1.0185,1.0185,1.01845,1.01845,2000000.0
2008-06-18 06:57:00,1.01845,1.0185,1.01845,1.0185,2500000.0
2008-06-18 06:58:00,1.01845,1.01845,1.01845,1.01845,2000000.0
2008-06-18 06:59:00,1.0185,1.0185,1.0185,1.0185,5000000.0
2008-06-18 07:00:00,1.0185,1.0185,1.01845,1.0185,7500000.0
2008-06-18 07:01:00,1.0185,1.0185,1.0185,1.0185,8800000.0
2008-06-18 07:02:00,1.0185,1.0185,1.01845,1.01845,3000000.0
2008-06-18 07:03:00,1.0185,1.0188,1.0185,1.0187,46800000.0
2008-06-18 07:04:00,1.0187,1.0189,1.0187,1.0187,54100000.0
2008-06-18 07:05:00,1.0187,1.0188,1.0187,1.0188,20600000.0
2008-06-18 07:06:00,1.0188,1.0189,1.0188,1.0189,10200000.0
2008-06-18 07:07:00,1.0189,1.0189,1.0189,1.0189,7500000.0
2008-06-18 07:08:00,1.0189,1.0189,1.0189,1.0189,1000000.0
2008-06-18 07:09:00,1.0188,1.0189,1.0188,1.0189,11600000.0
2008-06-18 07:10:00,1.0189,1.019,1.0189,1.019,44800000.0
2008-06-18 07:11:00,1.019,1.019,1.019,1.019,2500000.0
2008-06-18 07:12:00,1.019,1.019,1.0189,1.019,25700000.0
2008-06-18 07:13:00,1.019,1.019,1.0189,1.0189,10500000.0
2008-06-18 07:14:00,1.0189,1.0189,1.0189,1.0189,15600000.0
2008-06-18 07:15:00,1.0189,1.0191,1.0189,1.019,48600000.0
2008-06-18 07:16:00,1.019,1.0191,1.019,1.0191,31100000.0
2008-06-18 07:17:00,1.0191,1.0191,1.0191,1.0191,1000000.0
2008-06-18 07:18:00,1.01885,1.01885,1.01885,1.01885,1000000.0
2008-06-18 07:19:00,1.01885,1.0191,1.01885,1.019,6400000.0
2008-06-18 07:20:00,1.0189,1.019,1.0189,1.019,2000000.0
2008-06-18 07:21:00,1.019,1.019,1.019,1.019,4000000.0
2008-06-18 07:22:00,1.019,1.019,1.0189,1.0189,6000000.0
2008-06-18 07:23:00,1.019,1.0191,1.019,1.0191,9000000.0
2008-06-18 07:24:00,1.0191,1.0191,1.0191,1.0191,22600000.0
2008-06-18 07:25:00,1.0191,1.0192,1.0191,1.0192,6600000.0
2008-06-18 07:26:00,1.0193,1.0195,1.0193,1.0195,8000000.0
2008-06-18 07:27:00,1.0195,1.0195,1.0194,1.0195,22400000.0
2008-06-18 07:28:00,1.0195,1.0196,1.0195,1.0195,28400000.0
2008-06-18 07:29:00,1.0195,1.0196,1.0195,1.0195,27700000.0
2008-06-18 07:30:00,1.0195,1.0195,1.0194,1.0194,37200000.0
2008-06-18 07:31:00,1.0194,1.0194,1.0193,1.0193,28900000.0
2008-06-18 07:32:00,1.0193,1.0194,1.0192,1.0193,111800000.0
2008-06-18 07:33:00,1.0193,1.0194,1.0192,1.0192,17800000.0
2008-06-18 07:34:00,1.0194,1.0194,1.0192,1.0192,9200000.0
2008-06-18 07:35:00,1.01904,1.0193,1.01901,1.0192,23200000.0
2008-06-18 07:36:00,1.019,1.0193,1.019,1.0192,52600000.0
2008-06-18 07:37:00,1.0192,1.0192,1.0192,1.0192,21000000.0
2008-06-18 07:38:00,1.0192,1.0193,1.0191,1.0193,24500000.0
2008-06-18 07:39:00,1.0193,1.0193,1.0193,1.0193,4000000.0
2008-06-18 07:40:00,1.0193,1.0193,1.0193,1.0193,7000000.0
2008-06-18 07:41:00,1.01915,1.0192,1.01915,1.0192,2000000.0
2008-06-18 07:42:00,1.0192,1.0192,1.0192,1.0192,5000000.0
2008-06-18 07:43:00,1.0192,1.0192,1.0192,1.0192,3000000.0
2008-06-18 07:44:00,1.0192,1.0192,1.0192,1.0192,15000000.0
2008-06-18 07:45:00,1.0192,1.0194,1.0192,1.0194,37600000.0
2008-06-18 07:46:00,1.0194,1.0194,1.0193,1.0193,16000000.0
2008-06-18 07:47:00,1.01913,1.01932,1.01891,1.01903,32700000.0
2008-06-18 07:48:00,1.0193,1.0193,1.0193,1.0193,4000000.0
2008-06-18 07:49:00,1.0192,1.0192,1.0192,1.0192,1000000.0
2008-06-18 07:50:00,1.0193,1.0193,1.0193,1.0193,5000000.0
2008-06-18 07:51:00,1.0193,1.0193,1.0193,1.0193,5000000.0
2008-06-18 07:52:00,1.0192,1.0193,1.0192,1.0193,2000000.0
2008-06-18 07:53:00,1.0193,1.0194,1.0193,1.0194,4000000.0
2008-06-18 07:54:00,1.01938,1.01938,1.01881,1.01937,52800000.0
2008-06-18 07:55:00,1.0194,1.0194,1.0194,1.0194,1000000.0
2008-06-18 07:56:00,1.0193,1.0194,1.0193,1.0194,11400000.0
2008-06-18 07:57:00,1.0194,1.0194,1.0194,1.0194,2000000.0
2008-06-18 07:58:00,1.0194,1.0194,1.0194,1.0194,4000000.0
2008-06-18 07:59:00,1.0194,1.0194,1.0194,1.0194,5000000.0
2008-06-18 08:00:00,1.0194,1.0194,1.0193,1.0194,24700000.0
2008-06-18 08:01:00,1.0195,1.0195,1.0195,1.0195,1000000.0
2008-06-18 08:02:00,1.0194,1.0194,1.0194,1.0194,113600000.0
2008-06-18 08:03:00,1.0194,1.0195,1.0194,1.0195,135500000.0
2008-06-18 08:04:00,1.0195,1.0195,1.0194,1.0195,13200000.0
2008-06-18 08:05:00,1.0195,1.0195,1.0194,1.0195,85100000.0
2008-06-18 08:06:00,1.0195,1.0195,1.0194,1.0195,78000000.0
2008-06-18 08:07:00,1.0195,1.0195,1.0194,1.0195,45500000.0
2008-06-18 08:08:00,1.0194,1.0195,1.0194,1.0195,12000000.0
2008-06-18 08:09:00,1.0195,1.0195,1.0195,1.0195,43500000.0
2008-06-18 08:10:00,1.0195,1.0196,1.0195,1.0195,49200000.0
2008-06-18 08:11:00,1.0195,1.0196,1.0195,1.0195,218100000.0
2008-06-18 08:12:00,1.0195,1.0195,1.0195,1.0195,3000000.0
2008-06-18 08:13:00,1.0195,1.0195,1.0195,1.0195,2000000.0
2008-06-18 08:14:00,1.0195,1.0195,1.0195,1.0195,36600000.0
2008-06-18 08:15:00,1.0195,1.0195,1.0194,1.0194,118800000.0
2008-06-18 08:16:00,1.0194,1.0195,1.0194,1.0195,15200000.0
2008-06-18 08:17:00,1.0195,1.0195,1.0195,1.0195,6000000.0
2008-06-18 08:18:00,1.0195,1.0195,1.0194,1.0194,80100000.0
2008-06-18 08:19:00,1.0194,1.0195,1.0192,1.0192,86300000.0
2008-06-18 08:20:00,1.0192,1.0193,1.0192,1.0193,14400000.0
2008-06-18 08:21:00,1.0193,1.0193,1.0193,1.0193,16000000.0
2008-06-18 08:22:00,1.0193,1.0193,1.01925,1.01925,7000000.0
2008-06-18 08:23:00,1.01925,1.0193,1.019,1.0191,126800000.0
2008-06-18 08:24:00,1.01915,1.01925,1.019,1.0192,65700000.0
2008-06-18 08:25:00,1.0192,1.0192,1.0191,1.0191,27400000.0
2008-06-18 08:26:00,1.01905,1.01915,1.01905,1.0191,15300000.0
2008-06-18 08:27:00,1.0191,1.0193,1.0191,1.01915,31900000.0
2008-06-18 08:28:00,1.0191,1.0191,1.0187,1.0187,83300000.0
2008-06-18 08:29:00,1.01875,1.01885,1.01875,1.01875,61300000.0
2008-06-18 08:30:00,1.01875,1.01885,1.01875,1.01875,11400000.0
2008-06-18 08:31:00,1.0187,1.01875,1.01865,1.01865,23700000.0
2008-06-18 08:32:00,1.0187,1.01895,1.01865,1.01865,35800000.0
2008-06-18 08:33:00,1.01865,1.01875,1.01855,1.01865,33200000.0
2008-06-18 08:34:00,1.01855,1.01865,1.01855,1.01855,13800000.0
2008-06-18 08:35:00,1.0186,1.01905,1.0186,1.01905,16400000.0
2008-06-18 08:36:00,1.019,1.019,1.01865,1.0187,24000000.0
2008-06-18 08:37:00,1.0188,1.01905,1.0188,1.01905,34600000.0
2008-06-18 08:38:00,1.019,1.01915,1.019,1.01915,4200000.0
2008-06-18 08:39:00,1.0192,1.0193,1.0186,1.0191,135900000.0
2008-06-18 08:40:00,1.0191,1.01935,1.0191,1.0193,88400000.0
2008-06-18 08:41:00,1.0193,1.0195,1.01905,1.0193,44600000.0
2008-06-18 08:42:00,1.0193,1.0195,1.0192,1.0192,28000000.0
2008-06-18 08:43:00,1.0192,1.0196,1.01865,1.01865,162300000.0
2008-06-18 08:44:00,1.01875,1.019,1.01875,1.019,30600000.0
2008-06-18 08:45:00,1.019,1.0192,1.019,1.0192,45000000.0
2008-06-18 08:46:00,1.0192,1.0192,1.0188,1.019,96000000.0
2008-06-18 08:47:00,1.019,1.019,1.0189,1.019,46000000.0
2008-06-18 08:48:00,1.019,1.019,1.0184,1.0187,76800000.0
2008-06-18 08:49:00,1.0187,1.0188,1.0183,1.0186,49200000.0
2008-06-18 08:50:00,1.0187,1.0188,1.0181,1.0181,93500000.0
2008-06-18 08:51:00,1.0181,1.0186,1.0181,1.0186,30400000.0
2008-06-18 08:52:00,1.0186,1.0186,1.0181,1.0183,74100000.0
2008-06-18 08:53:00,1.0183,1.0186,1.0183,1.0186,38400000.0
2008-06-18 08:54:00,1.0186,1.0189,1.0185,1.0189,69700000.0
2008-06-18 08:55:00,1.019,1.019,1.0186,1.0187,84200000.0
2008-06-18 08:56:00,1.0187,1.0188,1.0185,1.0186,65400000.0
2008-06-18 08:57:00,1.01865,1.0187,1.0185,1.01855,90300000.0
2008-06-18 08:58:00,1.01855,1.0191,1.0185,1.0188,47700000.0
2008-06-18 08:59:00,1.0188,1.0188,1.01835,1.01835,150800000.0
2008-06-18 09:00:00,1.0183,1.01865,1.0183,1.01865,52800000.0
2008-06-18 09:01:00,1.01865,1.0192,1.0185,1.0191,49400000.0
2008-06-18 09:02:00,1.0191,1.0196,1.019,1.0193,47200000.0
2008-06-18 09:03:00,1.0194,1.0194,1.0189,1.0193,37600000.0
2008-06-18 09:04:00,1.0194,1.0194,1.0192,1.0194,75000000.0
2008-06-18 09:05:00,1.0194,1.0195,1.0193,1.0193,42600000.0
2008-06-18 09:06:00,1.0193,1.0194,1.0193,1.0194,27000000.0
2008-06-18 09:07:00,1.0194,1.0194,1.01885,1.01885,196200000.0
2008-06-18 09:08:00,1.01885,1.01885,1.0187,1.01875,96400001.0
2008-06-18 09:09:00,1.0188,1.0188,1.0185,1.01855,85300001.0
2008-06-18 09:10:00,1.01855,1.01855,1.0183,1.0183,55500000.0
2008-06-18 09:11:00,1.0184,1.01855,1.01835,1.01835,24800000.0
2008-06-18 09:12:00,1.01835,1.01835,1.01835,1.01835,2000000.0
2008-06-18 09:13:00,1.0183,1.0183,1.018,1.01805,122500000.0
2008-06-18 09:14:00,1.018,1.0181,1.01795,1.018,210100002.0
2008-06-18 09:15:00,1.018,1.018,1.018,1.018,41400000.0
2008-06-18 09:16:00,1.0179,1.0183,1.0179,1.0182,138400000.0
2008-06-18 09:17:00,1.0182,1.0183,1.0181,1.0182,110600000.0
2008-06-18 09:18:00,1.0182,1.0183,1.018,1.0182,202300000.0
2008-06-18 09:19:00,1.0182,1.0182,1.0179,1.018,94300000.0
2008-06-18 09:20:00,1.018,1.01865,1.018,1.0186,90200000.0
2008-06-18 09:21:00,1.0186,1.01875,1.0185,1.0187,57500000.0
2008-06-18 09:22:00,1.0187,1.0187,1.0187,1.0187,22900000.0
2008-06-18 09:23:00,1.0187,1.0189,1.0184,1.0185,149700002.0
2008-06-18 09:24:00,1.0185,1.0185,1.0184,1.0184,264100000.0
2008-06-18 09:25:00,1.01845,1.0185,1.0184,1.0184,635999998.0
2008-06-18 09:26:00,1.0184,1.0184,1.0179,1.0183,376500000.0
2008-06-18 09:27:00,1.01835,1.0184,1.0181,1.0182,163000000.0
2008-06-18 09:28:00,1.01815,1.0183,1.0179,1.018,139600000.0
2008-06-18 09:29:00,1.018,1.0183,1.0179,1.0182,93700000.0
2008-06-18 09:30:00,1.0182,1.0184,1.0182,1.0182,28000000.0
2008-06-18 09:31:00,1.0181,1.0182,1.018,1.018,40700000.0
2008-06-18 09:32:00,1.018,1.0182,1.018,1.0182,40100000.0
2008-06-18 09:33:00,1.0182,1.0182,1.0178,1.0179,368700000.0
2008-06-18 09:34:00,1.0179,1.0181,1.0178,1.0178,159200000.0
2008-06-18 09:35:00,1.0178,1.0178,1.0178,1.0178,104800000.0
2008-06-18 09:36:00,1.0178,1.0179,1.0178,1.0178,187200000.0
2008-06-18 09:37:00,1.0178,1.0178,1.0177,1.0178,42600000.0
2008-06-18 09:38:00,1.0181,1.0181,1.0178,1.018,55900000.0
2008-06-18 09:39:00,1.018,1.0181,1.018,1.018,60900000.0
2008-06-18 09:40:00,1.018,1.0181,1.018,1.018,39600000.0
2008-06-18 09:41:00,1.018,1.0181,1.018,1.018,328599999.0
2008-06-18 09:42:00,1.018,1.018,1.018,1.018,140300000.0
2008-06-18 09:43:00,1.0181,1.0181,1.0181,1.0181,7000000.0
2008-06-18 09:44:00,1.0181,1.0181,1.018,1.0181,17000000.0
2008-06-18 09:45:00,1.018,1.018,1.0177,1.0179,63400000.0
2008-06-18 09:46:00,1.0179,1.01795,1.0179,1.01795,3000000.0
2008-06-18 09:47:00,1.01795,1.01795,1.01785,1.0179,90400000.0
2008-06-18 09:48:00,1.0179,1.0179,1.0178,1.0179,42100000.0
2008-06-18 09:49:00,1.0179,1.0179,1.0176,1.01765,223100000.0
2008-06-18 09:50:00,1.0176,1.0176,1.0176,1.0176,85200000.0
2008-06-18 09:51:00,1.0176,1.0179,1.0176,1.0179,106700000.0
2008-06-18 09:52:00,1.0179,1.0179,1.01765,1.0178,30900000.0
2008-06-18 09:53:00,1.0178,1.0179,1.01765,1.0177,71900000.0
2008-06-18 09:54:00,1.0177,1.0177,1.0173,1.0175,212300000.0
2008-06-18 09:55:00,1.0175,1.01755,1.0174,1.01755,75900001.0
2008-06-18 09:56:00,1.01755,1.0179,1.0175,1.01785,116399999.0
2008-06-18 09:57:00,1.01785,1.01785,1.0177,1.0177,81300000.0
2008-06-18 09:58:00,1.01765,1.0177,1.01765,1.0177,17400000.0
2008-06-18 09:59:00,1.0177,1.0177,1.0177,1.0177,14400000.0
2008-06-18 10:00:00,1.0177,1.0178,1.0177,1.0178,43400000.0
2008-06-18 10:01:00,1.0178,1.01845,1.0178,1.01845,112000000.0
2008-06-18 10:02:00,1.0184,1.0185,1.0182,1.0185,211500001.0
2008-06-18 10:03:00,1.0185,1.0186,1.0185,1.0186,160400000.0
2008-06-18 10:04:00,1.0186,1.0188,1.0185,1.01855,129300000.0
2008-06-18 10:05:00,1.0186,1.0186,1.0186,1.0186,11700000.0
2008-06-18 10:06:00,1.0186,1.0186,1.0184,1.0184,323000000.0
2008-06-18 10:07:00,1.01845,1.01855,1.01845,1.0185,72100000.0
2008-06-18 10:08:00,1.0185,1.0188,1.0185,1.0186,48900000.0
2008-06-18 10:09:00,1.0186,1.0187,1.0182,1.01845,420400002.0
2008-06-18 10:10:00,1.01845,1.0186,1.01845,1.0185,283199997.0
2008-06-18 10:11:00,1.0185,1.0193,1.0185,1.0192,437900002.0
2008-06-18 10:12:00,1.0192,1.01925,1.01865,1.0189,325800001.0
2008-06-18 10:13:00,1.0189,1.019,1.0188,1.019,119500000.0
2008-06-18 10:14:00,1.019,1.0192,1.019,1.0191,122100000.0
2008-06-18 10:15:00,1.0191,1.0191,1.0191,1.0191,33500000.0
2008-06-18 10:16:00,1.0191,1.0191,1.019,1.019,123699999.0
2008-06-18 10:17:00,1.019,1.01935,1.019,1.01935,131899997.0
2008-06-18 10:18:00,1.01945,1.0196,1.019,1.01905,184800000.0
2008-06-18 10:19:00,1.01915,1.0194,1.0187,1.0193,322199999.0
2008-06-18 10:20:00,1.0192,1.0193,1.01915,1.0193,67400000.0
2008-06-18 10:21:00,1.0193,1.0194,1.01905,1.01905,44200000.0
2008-06-18 10:22:00,1.01905,1.0193,1.0189,1.019,100700000.0
2008-06-18 10:23:00,1.019,1.019,1.0185,1.0186,197200000.0
2008-06-18 10:24:00,1.0186,1.0186,1.0185,1.01855,168000000.0
2008-06-18 10:25:00,1.01855,1.0194,1.01855,1.0193,231300000.0
2008-06-18 10:26:00,1.0193,1.0194,1.0193,1.01935,54800000.0
2008-06-18 10:27:00,1.0194,1.0194,1.0194,1.0194,10000000.0
2008-06-18 10:28:00,1.0195,1.0196,1.0193,1.0194,188900000.0
2008-06-18 10:29:00,1.0194,1.0194,1.0192,1.0193,112600000.0
2008-06-18 10:30:00,1.0193,1.0194,1.0193,1.0194,8700000.0
2008-06-18 10:31:00,1.0194,1.0194,1.0186,1.0189,165400000.0
2008-06-18 10:32:00,1.0189,1.01915,1.0189,1.0191,100800000.0
2008-06-18 10:33:00,1.0192,1.0192,1.0189,1.019,186399999.0
2008-06-18 10:34:00,1.019,1.0191,1.019,1.019,74400000.0
2008-06-18 10:35:00,1.019,1.0191,1.019,1.0191,54400000.0
2008-06-18 10:36:00,1.0191,1.01945,1.0191,1.01945,112500000.0
2008-06-18 10:37:00,1.0194,1.0196,1.0193,1.0194,222600000.0
2008-06-18 10:38:00,1.0195,1.01955,1.0192,1.0193,195400000.0
2008-06-18 10:39:00,1.0193,1.0194,1.0193,1.0193,144500000.0
2008-06-18 10:40:00,1.01935,1.0195,1.01935,1.0194,41900000.0
2008-06-18 10:41:00,1.0194,1.0194,1.0193,1.0194,72900000.0
2008-06-18 10:42:00,1.01935,1.0195,1.01935,1.0194,136900000.0
2008-06-18 10:43:00,1.0194,1.0196,1.0194,1.0196,162200000.0
2008-06-18 10:44:00,1.0196,1.0196,1.0195,1.01955,94400000.0
2008-06-18 10:45:00,1.01955,1.0196,1.0194,1.01945,144200000.0
2008-06-18 10:46:00,1.01945,1.0195,1.0194,1.0195,33100000.0
2008-06-18 10:47:00,1.0194,1.0194,1.0194,1.0194,3000000.0
2008-06-18 10:48:00,1.0195,1.0195,1.0194,1.0194,43800000.0
2008-06-18 10:49:00,1.01945,1.01945,1.0191,1.0193,211600001.0
2008-06-18 10:50:00,1.0193,1.0193,1.0191,1.0192,355400001.0
2008-06-18 10:51:00,1.0192,1.0193,1.0192,1.0192,68700000.0
2008-06-18 10:52:00,1.0192,1.0192,1.0189,1.019,230900000.0
2008-06-18 10:53:00,1.01905,1.0194,1.01905,1.0191,70700000.0
2008-06-18 10:54:00,1.0191,1.0193,1.0191,1.0193,22700000.0
2008-06-18 10:55:00,1.0193,1.0194,1.0192,1.0193,38000000.0
2008-06-18 10:56:00,1.0193,1.0194,1.0193,1.0193,22500000.0
2008-06-18 10:57:00,1.0193,1.0193,1.0193,1.0193,5200000.0
2008-06-18 10:58:00,1.0193,1.0193,1.0193,1.0193,29600000.0
2008-06-18 10:59:00,1.0193,1.01935,1.0193,1.01935,20500000.0
2008-06-18 11:00:00,1.01935,1.01935,1.01915,1.0192,26800000.0
2008-06-18 11:01:00,1.0192,1.0193,1.0192,1.01925,26200000.0
2008-06-18 11:02:00,1.01925,1.01925,1.0192,1.0192,37000000.0
2008-06-18 11:03:00,1.0192,1.0194,1.0192,1.01925,31500000.0
2008-06-18 11:04:00,1.01925,1.0194,1.01835,1.01835,409999999.0
2008-06-18 11:05:00,1.01815,1.01845,1.0178,1.01845,243599999.0
2008-06-18 11:06:00,1.01845,1.0186,1.01835,1.0185,28500000.0
2008-06-18 11:07:00,1.0185,1.0191,1.0184,1.0188,146200000.0
2008-06-18 11:08:00,1.0188,1.0188,1.0188,1.0188,6800000.0
2008-06-18 11:09:00,1.0188,1.0191,1.0188,1.01905,38900000.0
2008-06-18 11:10:00,1.019,1.0191,1.019,1.0191,101600000.0
2008-06-18 11:11:00,1.0191,1.0194,1.0191,1.01935,95200000.0
2008-06-18 11:12:00,1.01935,1.0195,1.01935,1.0195,12000000.0
2008-06-18 11:13:00,1.0195,1.0195,1.0189,1.0191,194500000.0
2008-06-18 11:14:00,1.01915,1.0194,1.01905,1.0193,425900002.0
2008-06-18 11:15:00,1.0193,1.0193,1.0193,1.0193,146500002.0
2008-06-18 11:16:00,1.0193,1.0193,1.0188,1.01885,275700000.0
2008-06-18 11:17:00,1.01885,1.01915,1.01885,1.0191,38900000.0
2008-06-18 11:18:00,1.0191,1.0191,1.0191,1.0191,112400000.0
2008-06-18 11:19:00,1.0191,1.0191,1.0191,1.0191,13100000.0
2008-06-18 11:20:00,1.0191,1.0194,1.0191,1.0191,87300000.0
2008-06-18 11:21:00,1.0191,1.0193,1.0191,1.0192,55300000.0
2008-06-18 11:22:00,1.0193,1.0198,1.0193,1.0198,294500000.0
2008-06-18 11:23:00,1.0197,1.0197,1.0197,1.0197,5600000.0
2008-06-18 11:24:00,1.0197,1.02,1.0197,1.0199,406300003.0
2008-06-18 11:25:00,1.0199,1.0199,1.0196,1.0197,217500002.0
2008-06-18 11:26:00,1.0197,1.0197,1.0194,1.0195,623499998.0
2008-06-18 11:27:00,1.0195,1.02,1.0195,1.01995,392400001.0
2008-06-18 11:28:00,1.0199,1.0201,1.0198,1.02,151200001.0
2008-06-18 11:29:00,1.02,1.0205,1.0199,1.0205,252300000.0
2008-06-18 11:30:00,1.0206,1.0206,1.0202,1.0202,98300000.0
2008-06-18 11:31:00,1.0204,1.0204,1.02,1.0201,291800001.0
2008-06-18 11:32:00,1.0201,1.0202,1.0201,1.0201,150300000.0
2008-06-18 11:33:00,1.02015,1.0202,1.0201,1.0201,84800000.0
2008-06-18 11:34:00,1.0201,1.0201,1.0201,1.0201,157900000.0
2008-06-18 11:35:00,1.0201,1.0201,1.0201,1.0201,66100000.0
2008-06-18 11:36:00,1.0201,1.0202,1.0201,1.0201,69700000.0
2008-06-18 11:37:00,1.0201,1.0202,1.0201,1.0202,107800000.0
2008-06-18 11:38:00,1.02005,1.0201,1.02,1.0201,144000000.0
2008-06-18 11:39:00,1.0201,1.0201,1.02005,1.0201,108800000.0
2008-06-18 11:40:00,1.0201,1.0201,1.0198,1.0201,466399999.0
2008-06-18 11:41:00,1.0201,1.0201,1.0198,1.0199,477499999.0
2008-06-18 11:42:00,1.0199,1.0201,1.0198,1.0201,289200001.0
2008-06-18 11:43:00,1.0201,1.0202,1.0201,1.0202,21700000.0
2008-06-18 11:44:00,1.0202,1.0206,1.0202,1.0205,201900000.0
2008-06-18 11:45:00,1.0205,1.0205,1.02015,1.02025,137499999.0
2008-06-18 11:46:00,1.02025,1.0205,1.02025,1.0204,45500000.0
2008-06-18 11:47:00,1.0204,1.0208,1.0204,1.02075,332900000.0
2008-06-18 11:48:00,1.02075,1.0208,1.0207,1.0208,156500001.0
2008-06-18 11:49:00,1.0208,1.0208,1.0206,1.0206,41600000.0
2008-06-18 11:50:00,1.0206,1.0207,1.0205,1.0207,478700000.0
2008-06-18 11:51:00,1.0207,1.0209,1.0206,1.0208,654000000.0
2008-06-18 11:52:00,1.0208,1.0209,1.0207,1.0207,413500009.0
2008-06-18 11:53:00,1.0206,1.0207,1.0205,1.0207,372499999.0
2008-06-18 11:54:00,1.0207,1.0207,1.0198,1.02,470699999.0
2008-06-18 11:55:00,1.02,1.0201,1.02,1.0201,286499999.0
2008-06-18 11:56:00,1.0202,1.0206,1.0202,1.0203,243500000.0
2008-06-18 11:57:00,1.0203,1.0205,1.0203,1.0204,195600001.0
2008-06-18 11:58:00,1.02055,1.02055,1.0203,1.0203,279000000.0
2008-06-18 11:59:00,1.0202,1.0203,1.0202,1.0203,138500000.0
2008-06-18 12:00:00,1.0203,1.0203,1.0202,1.0203,110100000.0
2008-06-18 12:01:00,1.0203,1.0203,1.02025,1.02025,86800000.0
2008-06-18 12:02:00,1.02025,1.0203,1.0202,1.0203,151100000.0
2008-06-18 12:03:00,1.0203,1.0203,1.0203,1.0203,32200000.0
2008-06-18 12:04:00,1.0202,1.0203,1.0202,1.0203,59400001.0
2008-06-18 12:05:00,1.02025,1.0204,1.0202,1.0204,91200001.0
2008-06-18 12:06:00,1.0206,1.0206,1.02035,1.02045,127400000.0
2008-06-18 12:07:00,1.02045,1.02045,1.0203,1.0203,336700000.0
2008-06-18 12:08:00,1.0203,1.0204,1.0203,1.0204,550200003.0
2008-06-18 12:09:00,1.0204,1.02055,1.0204,1.0205,85800000.0
2008-06-18 12:10:00,1.0205,1.0208,1.0204,1.0208,145100001.0
2008-06-18 12:11:00,1.0208,1.0211,1.0208,1.0211,83900000.0
2008-06-18 12:12:00,1.0211,1.0211,1.02055,1.0206,72600000.0
2008-06-18 12:13:00,1.0206,1.02075,1.02045,1.02055,98600000.0
2008-06-18 12:14:00,1.02055,1.0206,1.0202,1.02045,90800000.0
2008-06-18 12:15:00,1.02045,1.02045,1.02035,1.0204,70700000.0
2008-06-18 12:16:00,1.0204,1.02045,1.0204,1.0204,44300000.0
2008-06-18 12:17:00,1.0204,1.0205,1.0203,1.02045,64200000.0
2008-06-18 12:18:00,1.02045,1.0205,1.02045,1.02045,34600000.0
2008-06-18 12:19:00,1.02045,1.0205,1.0204,1.02045,65100000.0
2008-06-18 12:20:00,1.02045,1.02055,1.02045,1.0205,24500000.0
2008-06-18 12:21:00,1.0205,1.0205,1.02,1.02045,162800000.0
2008-06-18 12:22:00,1.02045,1.02045,1.02025,1.02025,33600000.0
2008-06-18 12:23:00,1.02025,1.02025,1.0201,1.02025,188400001.0
2008-06-18 12:24:00,1.02025,1.0203,1.0202,1.02025,70600000.0
2008-06-18 12:25:00,1.02025,1.02025,1.02,1.0201,90400000.0
2008-06-18 12:26:00,1.0201,1.0205,1.0201,1.02045,123600002.0
2008-06-18 12:27:00,1.02045,1.02045,1.0203,1.02035,358000000.0
2008-06-18 12:28:00,1.0204,1.0205,1.02035,1.0204,118400000.0
2008-06-18 12:29:00,1.02045,1.0205,1.02035,1.0205,94500000.0
2008-06-18 12:30:00,1.0205,1.02065,1.0205,1.0206,92400000.0
2008-06-18 12:31:00,1.0206,1.0206,1.0204,1.0204,320800000.0
2008-06-18 12:32:00,1.0204,1.0204,1.0199,1.0202,385400000.0
2008-06-18 12:33:00,1.0201,1.0204,1.0201,1.02035,243500000.0
2008-06-18 12:34:00,1.02035,1.0204,1.0203,1.02035,61000000.0
2008-06-18 12:35:00,1.02035,1.0204,1.0203,1.0203,34600000.0
2008-06-18 12:36:00,1.0204,1.0205,1.0202,1.0202,123300000.0
2008-06-18 12:37:00,1.0202,1.0202,1.0194,1.0194,152200000.0
2008-06-18 12:38:00,1.0194,1.01955,1.0193,1.01955,504300002.0
2008-06-18 12:39:00,1.01955,1.0198,1.0195,1.0196,214900000.0
2008-06-18 12:40:00,1.0196,1.0197,1.0196,1.0196,211299999.0
2008-06-18 12:41:00,1.0196,1.0197,1.0196,1.0197,127100000.0
2008-06-18 12:42:00,1.0197,1.02,1.0197,1.02,232400000.0
2008-06-18 12:43:00,1.02,1.0203,1.02,1.0203,84600001.0
2008-06-18 12:44:00,1.0203,1.0203,1.0203,1.0203,37900000.0
2008-06-18 12:45:00,1.0203,1.0204,1.0202,1.02025,83300000.0
2008-06-18 12:46:00,1.0202,1.0202,1.0202,1.0202,158400000.0
2008-06-18 12:47:00,1.02006,1.02023,1.0198,1.02023,587199998.0
2008-06-18 12:48:00,1.0202,1.0202,1.0198,1.0199,85900000.0
2008-06-18 12:49:00,1.0199,1.0199,1.0196,1.01965,318800000.0
2008-06-18 12:50:00,1.0196,1.0198,1.0195,1.0198,187200000.0
2008-06-18 12:51:00,1.0198,1.0198,1.0198,1.0198,16500000.0
2008-06-18 12:52:00,1.0198,1.0203,1.0198,1.0203,76600000.0
2008-06-18 12:53:00,1.0204,1.0204,1.0198,1.0199,222700001.0
2008-06-18 12:54:00,1.0199,1.0199,1.0198,1.0198,63200000.0
2008-06-18 12:55:00,1.01985,1.01985,1.0198,1.0198,41900000.0
2008-06-18 12:56:00,1.0197,1.0198,1.0197,1.01975,56700000.0
2008-06-18 12:57:00,1.0199,1.02,1.01985,1.01995,96300001.0
2008-06-18 12:58:00,1.01995,1.02005,1.0196,1.0196,214100000.0
2008-06-18 12:59:00,1.0196,1.0203,1.0196,1.0202,260800000.0
2008-06-18 13:00:00,1.0202,1.02025,1.0199,1.0199,214200000.0
2008-06-18 13:01:00,1.0199,1.0199,1.019,1.0192,318500000.0
2008-06-18 13:02:00,1.0192,1.01975,1.0192,1.0197,122100000.0
2008-06-18 13:03:00,1.0197,1.0197,1.0196,1.0197,70500000.0
2008-06-18 13:04:00,1.0197,1.0197,1.0196,1.0196,26100000.0
2008-06-18 13:05:00,1.0196,1.0196,1.0189,1.01905,186499999.0
2008-06-18 13:06:00,1.01905,1.01905,1.019,1.01905,21300000.0
2008-06-18 13:07:00,1.01905,1.01935,1.019,1.01925,127300000.0
2008-06-18 13:08:00,1.01925,1.0196,1.01915,1.01925,193300000.0
2008-06-18 13:09:00,1.0194,1.01965,1.0193,1.0196,202900000.0
2008-06-18 13:10:00,1.0196,1.0206,1.0196,1.02,354299999.0
2008-06-18 13:11:00,1.02,1.02005,1.02,1.02005,9600000.0
2008-06-18 13:12:00,1.02,1.0203,1.0199,1.0201,149400000.0
2008-06-18 13:13:00,1.0201,1.0202,1.02,1.02015,73300000.0
2008-06-18 13:14:00,1.0201,1.0201,1.02,1.02005,97100000.0
2008-06-18 13:15:00,1.02005,1.02005,1.0195,1.01955,129600000.0
2008-06-18 13:16:00,1.01955,1.01955,1.0195,1.0195,104200000.0
2008-06-18 13:17:00,1.0195,1.0198,1.0195,1.01965,254400000.0
2008-06-18 13:18:00,1.0196,1.0196,1.0195,1.0195,59900000.0
2008-06-18 13:19:00,1.0195,1.0196,1.0195,1.0196,122400000.0
2008-06-18 13:20:00,1.01965,1.01965,1.01965,1.01965,2000000.0
2008-06-18 13:21:00,1.0196,1.01965,1.0194,1.0194,128100000.0
2008-06-18 13:22:00,1.0195,1.0197,1.0195,1.0195,131700000.0
2008-06-18 13:23:00,1.0195,1.0195,1.0193,1.0193,52600000.0
2008-06-18 13:24:00,1.0193,1.01935,1.0193,1.01935,100399999.0
2008-06-18 13:25:00,1.01935,1.01935,1.0193,1.01935,50000000.0
2008-06-18 13:26:00,1.0194,1.0195,1.0192,1.0192,186000000.0
2008-06-18 13:27:00,1.0192,1.0193,1.0191,1.0191,166500000.0
2008-06-18 13:28:00,1.0191,1.0191,1.0188,1.0191,258600000.0
2008-06-18 13:29:00,1.019,1.0191,1.019,1.0191,68500000.0
2008-06-18 13:30:00,1.0191,1.0194,1.0191,1.0193,123400000.0
2008-06-18 13:31:00,1.0193,1.0193,1.0193,1.0193,45100000.0
2008-06-18 13:32:00,1.0193,1.0193,1.01905,1.0192,83500000.0
2008-06-18 13:33:00,1.0193,1.0193,1.0192,1.0192,131200000.0
2008-06-18 13:34:00,1.0193,1.0194,1.0192,1.0192,94700000.0
2008-06-18 13:35:00,1.0192,1.0193,1.0192,1.0193,34500000.0
2008-06-18 13:36:00,1.0194,1.0195,1.0193,1.01935,164999999.0
2008-06-18 13:37:00,1.0193,1.0197,1.0193,1.0195,250200001.0
2008-06-18 13:38:00,1.0195,1.0196,1.0193,1.0194,203300000.0
2008-06-18 13:39:00,1.0194,1.01965,1.0193,1.0194,93600000.0
2008-06-18 13:40:00,1.0194,1.01945,1.0194,1.0194,90700000.0
2008-06-18 13:41:00,1.0194,1.01945,1.0193,1.0193,57500000.0
2008-06-18 13:42:00,1.0193,1.0193,1.0192,1.0192,58400000.0
2008-06-18 13:43:00,1.0192,1.0192,1.0192,1.0192,21200000.0
2008-06-18 13:44:00,1.0192,1.0192,1.0192,1.0192,50400000.0
2008-06-18 13:45:00,1.0192,1.0192,1.0192,1.0192,34600000.0
2008-06-18 13:46:00,1.0192,1.0192,1.0192,1.0192,85600000.0
2008-06-18 13:47:00,1.0192,1.0192,1.0189,1.019,69300000.0
2008-06-18 13:48:00,1.0189,1.01905,1.0189,1.01905,221800001.0
2008-06-18 13:49:00,1.0191,1.0193,1.0191,1.01915,123200000.0
2008-06-18 13:50:00,1.01915,1.0192,1.0191,1.0192,97800000.0
2008-06-18 13:51:00,1.0192,1.0192,1.0191,1.01915,72500000.0
2008-06-18 13:52:00,1.01915,1.01915,1.0188,1.0189,226800000.0
2008-06-18 13:53:00,1.0189,1.0189,1.0188,1.0188,78900000.0
2008-06-18 13:54:00,1.0188,1.0189,1.01875,1.0189,153000000.0
2008-06-18 13:55:00,1.0189,1.0189,1.01885,1.01885,21700000.0
2008-06-18 13:56:00,1.0189,1.019,1.0189,1.0189,128100000.0
2008-06-18 13:57:00,1.0189,1.019,1.01885,1.01885,70200000.0
2008-06-18 13:58:00,1.0189,1.0189,1.0188,1.01885,30600000.0
2008-06-18 13:59:00,1.0189,1.019,1.0188,1.019,92200000.0
2008-06-18 14:00:00,1.019,1.019,1.01885,1.019,105300000.0
2008-06-18 14:01:00,1.019,1.019,1.0189,1.0189,104600000.0
2008-06-18 14:02:00,1.0189,1.01905,1.0189,1.01905,78900000.0
2008-06-18 14:03:00,1.019,1.0194,1.019,1.0192,300900000.0
2008-06-18 14:04:00,1.0192,1.0193,1.0192,1.0193,46500000.0
2008-06-18 14:05:00,1.0193,1.0193,1.0193,1.0193,58000000.0
2008-06-18 14:06:00,1.0192,1.0192,1.019,1.0191,175900000.0
2008-06-18 14:07:00,1.0191,1.0193,1.0191,1.0193,154200000.0
2008-06-18 14:08:00,1.0193,1.01945,1.0192,1.0194,216000002.0
2008-06-18 14:09:00,1.0194,1.0194,1.0193,1.0193,29700000.0
2008-06-18 14:10:00,1.0193,1.0193,1.019,1.0191,293000001.0
2008-06-18 14:11:00,1.0191,1.0193,1.0191,1.0193,122500000.0
2008-06-18 14:12:00,1.0193,1.0194,1.0192,1.0193,481800001.0
2008-06-18 14:13:00,1.0194,1.0194,1.0194,1.0194,4800000.0
2008-06-18 14:14:00,1.0194,1.0194,1.0194,1.0194,9600000.0
2008-06-18 14:15:00,1.0194,1.01945,1.0193,1.0193,87000000.0
2008-06-18 14:16:00,1.0193,1.0193,1.01925,1.01925,41000000.0
2008-06-18 14:17:00,1.01925,1.0193,1.01925,1.0193,31000000.0
2008-06-18 14:18:00,1.0193,1.0193,1.0193,1.0193,31900000.0
2008-06-18 14:19:00,1.0193,1.0193,1.0191,1.0191,338000002.0
2008-06-18 14:20:00,1.0191,1.0195,1.019,1.0194,269700000.0
2008-06-18 14:21:00,1.0194,1.0195,1.0191,1.0191,166800000.0
2008-06-18 14:22:00,1.0192,1.0192,1.0191,1.0192,131900000.0
2008-06-18 14:23:00,1.0192,1.0193,1.0192,1.0192,108100000.0
2008-06-18 14:24:00,1.0192,1.01925,1.0192,1.0192,47100000.0
2008-06-18 14:25:00,1.0192,1.0193,1.0192,1.0193,184700000.0
2008-06-18 14:26:00,1.0192,1.0193,1.0192,1.0193,119900000.0
2008-06-18 14:27:00,1.0193,1.0193,1.0193,1.0193,16200000.0
2008-06-18 14:28:00,1.0195,1.0195,1.0192,1.0192,361699999.0
2008-06-18 14:29:00,1.0192,1.0193,1.0192,1.0193,162700000.0
2008-06-18 14:30:00,1.0194,1.0194,1.0191,1.0194,305399999.0
2008-06-18 14:31:00,1.0194,1.0194,1.0193,1.0194,47800000.0
2008-06-18 14:32:00,1.0194,1.0194,1.0193,1.0193,42500000.0
2008-06-18 14:33:00,1.0193,1.0194,1.0193,1.0194,110300000.0
2008-06-18 14:34:00,1.0194,1.0194,1.0193,1.0193,138099999.0
2008-06-18 14:35:00,1.0194,1.0194,1.0193,1.0193,49000000.0
2008-06-18 14:36:00,1.0193,1.0193,1.0192,1.0192,228499999.0
2008-06-18 14:37:00,1.0192,1.0194,1.0192,1.0193,429199999.0
2008-06-18 14:38:00,1.0193,1.0194,1.0192,1.0194,128000000.0
2008-06-18 14:39:00,1.0193,1.0194,1.0193,1.0194,111100000.0
2008-06-18 14:40:00,1.0194,1.0194,1.0193,1.0193,111500000.0
2008-06-18 14:41:00,1.0193,1.0193,1.0192,1.0193,153800000.0
2008-06-18 14:42:00,1.0193,1.0193,1.0192,1.0192,209200000.0
2008-06-18 14:43:00,1.0192,1.0192,1.0192,1.0192,255599998.0
2008-06-18 14:44:00,1.0192,1.0195,1.0192,1.0194,219500002.0
2008-06-18 14:45:00,1.0195,1.0198,1.0195,1.0198,119500000.0
2008-06-18 14:46:00,1.0197,1.0197,1.0195,1.01955,385899999.0
2008-06-18 14:47:00,1.01955,1.0197,1.01955,1.0197,21800000.0
2008-06-18 14:48:00,1.0196,1.0196,1.0196,1.0196,108600000.0
2008-06-18 14:49:00,1.0196,1.0198,1.0195,1.0197,264899999.0
2008-06-18 14:50:00,1.0197,1.0201,1.0197,1.02,516900003.0
2008-06-18 14:51:00,1.02,1.0201,1.0199,1.0201,197700000.0
2008-06-18 14:52:00,1.0201,1.0202,1.0199,1.02,346400000.0
2008-06-18 14:53:00,1.02,1.0202,1.02,1.0201,114500000.0
2008-06-18 14:54:00,1.0201,1.0202,1.02,1.0202,223700000.0
2008-06-18 14:55:00,1.0201,1.02015,1.0198,1.0199,389000002.0
2008-06-18 14:56:00,1.0199,1.02,1.0197,1.0197,463400002.0
2008-06-18 14:57:00,1.0197,1.0199,1.0196,1.0198,1038800001.0
2008-06-18 14:58:00,1.0198,1.0199,1.0198,1.0198,111300000.0
2008-06-18 14:59:00,1.0199,1.0202,1.0198,1.0201,284800000.0
2008-06-18 15:00:00,1.0201,1.0202,1.0201,1.0201,58600000.0
2008-06-18 15:01:00,1.0201,1.0202,1.0201,1.0201,153400000.0
2008-06-18 15:02:00,1.0201,1.0201,1.0198,1.0199,637000001.0
2008-06-18 15:03:00,1.0199,1.0199,1.0199,1.0199,165599999.0
2008-06-18 15:04:00,1.0199,1.0199,1.0198,1.0198,742199995.0
2008-06-18 15:05:00,1.0199,1.0199,1.0198,1.0198,180800000.0
2008-06-18 15:06:00,1.0198,1.02,1.0197,1.0197,480000005.0
2008-06-18 15:07:00,1.0197,1.0198,1.0196,1.0196,248699999.0
2008-06-18 15:08:00,1.0196,1.0196,1.0195,1.0195,291000000.0
2008-06-18 15:09:00,1.0195,1.0197,1.0195,1.0196,188799999.0
2008-06-18 15:10:00,1.0196,1.0196,1.0195,1.0195,306600000.0
2008-06-18 15:11:00,1.0195,1.0195,1.0195,1.0195,520399998.0
2008-06-18 15:12:00,1.0195,1.0196,1.0195,1.0195,184800000.0
2008-06-18 15:13:00,1.0195,1.0195,1.0195,1.0195,49000000.0
2008-06-18 15:14:00,1.0195,1.0195,1.0192,1.01925,418799999.0
2008-06-18 15:15:00,1.0193,1.0195,1.0193,1.0193,332899999.0
2008-06-18 15:16:00,1.0193,1.0194,1.0192,1.0194,207800000.0
2008-06-18 15:17:00,1.0194,1.0194,1.0193,1.0193,157099998.0
2008-06-18 15:18:00,1.0193,1.0195,1.0193,1.0195,54900000.0
2008-06-18 15:19:00,1.0195,1.0199,1.0195,1.0198,248399999.0
2008-06-18 15:20:00,1.0198,1.0199,1.0198,1.0198,98100000.0
2008-06-18 15:21:00,1.0198,1.0198,1.0195,1.0196,253500000.0
2008-06-18 15:22:00,1.0196,1.0199,1.0196,1.0198,175200000.0
2008-06-18 15:23:00,1.0198,1.0201,1.0198,1.0201,110500001.0
2008-06-18 15:24:00,1.0201,1.0203,1.0201,1.0202,308599999.0
2008-06-18 15:25:00,1.0202,1.02025,1.0202,1.02025,21200000.0
2008-06-18 15:26:00,1.0202,1.0203,1.0202,1.0202,111700000.0
2008-06-18 15:27:00,1.0202,1.0202,1.0201,1.0201,250900000.0
2008-06-18 15:28:00,1.0201,1.0202,1.02,1.02,241300000.0
2008-06-18 15:29:00,1.02,1.0202,1.0197,1.0197,908100000.0
2008-06-18 15:30:00,1.0197,1.0198,1.0195,1.0195,349900002.0
2008-06-18 15:31:00,1.0195,1.0196,1.0194,1.0195,196300000.0
2008-06-18 15:32:00,1.0195,1.0197,1.0195,1.0195,251400001.0
2008-06-18 15:33:00,1.0195,1.0196,1.0195,1.0196,376100000.0
2008-06-18 15:34:00,1.0196,1.02,1.0195,1.0197,615100001.0
2008-06-18 15:35:00,1.0197,1.0199,1.0197,1.0198,273600002.0
2008-06-18 15:36:00,1.0199,1.02,1.0198,1.01995,217199998.0
2008-06-18 15:37:00,1.01995,1.0201,1.01995,1.01995,51100000.0
2008-06-18 15:38:00,1.01995,1.02,1.01995,1.02,27800000.0
2008-06-18 15:39:00,1.02,1.02,1.0198,1.0199,404699999.0
2008-06-18 15:40:00,1.0199,1.0199,1.0198,1.0199,199400000.0
2008-06-18 15:41:00,1.0199,1.02,1.0198,1.0198,658099997.0
2008-06-18 15:42:00,1.0198,1.02,1.0198,1.0199,531900000.0
2008-06-18 15:43:00,1.0198,1.02,1.0196,1.0198,474200001.0
2008-06-18 15:44:00,1.0198,1.0198,1.0195,1.0195,560999997.0
2008-06-18 15:45:00,1.0195,1.0196,1.0195,1.0196,238700000.0
2008-06-18 15:46:00,1.0196,1.0198,1.0196,1.0198,96700000.0
2008-06-18 15:47:00,1.0198,1.0199,1.0198,1.0198,105500000.0
2008-06-18 15:48:00,1.0198,1.0199,1.0198,1.0198,103900000.0
2008-06-18 15:49:00,1.0198,1.0199,1.0198,1.0199,99900000.0
2008-06-18 15:50:00,1.0199,1.0201,1.0198,1.02,329200000.0
2008-06-18 15:51:00,1.0199,1.0201,1.0199,1.02005,60200000.0
2008-06-18 15:52:00,1.02005,1.02005,1.0198,1.0199,65900000.0
2008-06-18 15:53:00,1.0199,1.0199,1.0194,1.0196,178900000.0
2008-06-18 15:54:00,1.0195,1.0197,1.0194,1.01965,105700000.0
2008-06-18 15:55:00,1.01965,1.01965,1.0191,1.0193,179200000.0
2008-06-18 15:56:00,1.0191,1.0194,1.0185,1.0187,548200000.0
2008-06-18 15:57:00,1.01875,1.01915,1.0187,1.0191,297600001.0
2008-06-18 15:58:00,1.0191,1.0194,1.0191,1.0193,269800000.0
2008-06-18 15:59:00,1.0193,1.01945,1.0193,1.0193,357200000.0
2008-06-18 16:00:00,1.0192,1.01945,1.0192,1.0194,467400000.0
2008-06-18 16:01:00,1.0194,1.0197,1.0193,1.0196,304499998.0
2008-06-18 16:02:00,1.0196,1.02,1.0194,1.0194,470600000.0
2008-06-18 16:03:00,1.0194,1.0196,1.0192,1.0193,317999997.0
2008-06-18 16:04:00,1.0193,1.0195,1.0192,1.0195,335800001.0
2008-06-18 16:05:00,1.0195,1.0195,1.0194,1.0195,250100000.0
2008-06-18 16:06:00,1.0195,1.0196,1.0195,1.0195,331499998.0
2008-06-18 16:07:00,1.0195,1.0195,1.0194,1.0194,396699999.0
2008-06-18 16:08:00,1.0194,1.0194,1.0194,1.0194,192600000.0
2008-06-18 16:09:00,1.0194,1.0195,1.0194,1.0194,258000001.0
2008-06-18 16:10:00,1.0194,1.0196,1.0193,1.0195,312600000.0
2008-06-18 16:11:00,1.0195,1.0196,1.0195,1.0195,241600000.0
2008-06-18 16:12:00,1.0195,1.0196,1.0194,1.0195,420400000.0
2008-06-18 16:13:00,1.01955,1.0197,1.01955,1.0196,120400000.0
2008-06-18 16:14:00,1.0196,1.0196,1.0194,1.0196,613500000.0
2008-06-18 16:15:00,1.0196,1.0197,1.0195,1.0197,241500000.0
2008-06-18 16:16:00,1.0197,1.0199,1.0197,1.0198,250800000.0
2008-06-18 16:17:00,1.0198,1.0199,1.0196,1.0198,203200000.0
2008-06-18 16:18:00,1.0198,1.0198,1.0194,1.0194,288900000.0
2008-06-18 16:19:00,1.0194,1.0196,1.0192,1.0194,487299999.0
2008-06-18 16:20:00,1.0194,1.0195,1.0192,1.0195,479600000.0
2008-06-18 16:21:00,1.0195,1.0195,1.01945,1.0195,678100000.0
2008-06-18 16:22:00,1.0195,1.0196,1.0195,1.0195,431599998.0
2008-06-18 16:23:00,1.0195,1.0196,1.0195,1.0195,768700002.0
2008-06-18 16:24:00,1.0195,1.01965,1.0195,1.01965,332699997.0
2008-06-18 16:25:00,1.0196,1.0197,1.0196,1.01965,193600000.0
2008-06-18 16:26:00,1.01965,1.0197,1.0196,1.0196,204400000.0
2008-06-18 16:27:00,1.01965,1.01965,1.0196,1.0196,239400000.0
2008-06-18 16:28:00,1.0196,1.0196,1.0195,1.0195,104600000.0
2008-06-18 16:29:00,1.0195,1.0195,1.0193,1.0193,348299999.0
2008-06-18 16:30:00,1.0193,1.0195,1.0193,1.0195,191100000.0
2008-06-18 16:31:00,1.0195,1.0195,1.0194,1.0194,206400002.0
2008-06-18 16:32:00,1.0194,1.0195,1.0194,1.0195,160700000.0
2008-06-18 16:33:00,1.0195,1.0196,1.0194,1.0196,203700000.0
2008-06-18 16:34:00,1.0195,1.0196,1.0195,1.0196,61900000.0
2008-06-18 16:35:00,1.0196,1.0204,1.0194,1.0202,620200000.0
2008-06-18 16:36:00,1.0202,1.0203,1.0198,1.0198,618299999.0
2008-06-18 16:37:00,1.0198,1.02,1.0198,1.0198,419399996.0
2008-06-18 16:38:00,1.0198,1.0198,1.0192,1.0193,886799997.0
2008-06-18 16:39:00,1.0193,1.0195,1.0193,1.0194,344300001.0
2008-06-18 16:40:00,1.0194,1.0197,1.0192,1.0196,337200000.0
2008-06-18 16:41:00,1.0196,1.0197,1.0196,1.0197,309400000.0
2008-06-18 16:42:00,1.0197,1.0197,1.0197,1.0197,37100000.0
2008-06-18 16:43:00,1.0197,1.0197,1.0197,1.0197,133300000.0
2008-06-18 16:44:00,1.0197,1.0199,1.0197,1.0199,192399999.0
2008-06-18 16:45:00,1.0199,1.0199,1.0199,1.0199,8700000.0
2008-06-18 16:46:00,1.0199,1.0199,1.0198,1.0199,77600000.0
2008-06-18 16:47:00,1.0199,1.02,1.0199,1.0199,203100000.0
2008-06-18 16:48:00,1.01995,1.02015,1.0199,1.0201,491200001.0
2008-06-18 16:49:00,1.0201,1.0201,1.0201,1.0201,127000000.0
2008-06-18 16:50:00,1.0201,1.0202,1.0201,1.0201,353000001.0
2008-06-18 16:51:00,1.0201,1.0202,1.0198,1.0199,174300000.0
2008-06-18 16:52:00,1.0199,1.0201,1.0199,1.0201,57900000.0
2008-06-18 16:53:00,1.0201,1.0201,1.0199,1.0199,354100003.0
2008-06-18 16:54:00,1.0199,1.0201,1.0197,1.0197,278100001.0
2008-06-18 16:55:00,1.0197,1.0197,1.0197,1.0197,135600000.0
2008-06-18 16:56:00,1.0197,1.0198,1.0197,1.0197,647900001.0
2008-06-18 16:57:00,1.0197,1.02,1.0197,1.0199,320999999.0
2008-06-18 16:58:00,1.0199,1.0201,1.0199,1.0201,290799999.0
2008-06-18 16:59:00,1.0201,1.0203,1.0199,1.0203,911600005.0
2008-06-18 17:00:00,1.0203,1.0204,1.0201,1.0204,519300000.0
2008-06-18 17:01:00,1.0204,1.0205,1.0197,1.0199,628499998.0
2008-06-18 17:02:00,1.0199,1.0199,1.0198,1.0199,602899997.0
2008-06-18 17:03:00,1.0199,1.02,1.0194,1.0196,418700000.0
2008-06-18 17:04:00,1.0196,1.0198,1.0196,1.0197,172900000.0
2008-06-18 17:05:00,1.0197,1.0202,1.0197,1.02,243700000.0
2008-06-18 17:06:00,1.02,1.02065,1.0199,1.02035,685200000.0
2008-06-18 17:07:00,1.0203,1.0205,1.0203,1.0204,326400001.0
2008-06-18 17:08:00,1.0204,1.0205,1.0204,1.0204,196299999.0
2008-06-18 17:09:00,1.0204,1.0204,1.0201,1.0201,527300001.0
2008-06-18 17:10:00,1.0201,1.0203,1.0199,1.0203,469800000.0
2008-06-18 17:11:00,1.0203,1.0205,1.0202,1.02035,332900001.0
2008-06-18 17:12:00,1.02035,1.02035,1.0201,1.0202,288700000.0
2008-06-18 17:13:00,1.02025,1.0203,1.0201,1.0201,204300000.0
2008-06-18 17:14:00,1.0201,1.0203,1.0201,1.0203,289700000.0
2008-06-18 17:15:00,1.0203,1.0203,1.02,1.02,433300000.0
2008-06-18 17:16:00,1.02,1.0201,1.0199,1.0201,312800003.0
2008-06-18 17:17:00,1.0201,1.0202,1.02,1.0202,482099993.0
2008-06-18 17:18:00,1.0202,1.0202,1.0201,1.0202,300100002.0
2008-06-18 17:19:00,1.0202,1.0202,1.0202,1.0202,39400000.0
2008-06-18 17:20:00,1.0202,1.0203,1.0202,1.0203,201600000.0
2008-06-18 17:21:00,1.0203,1.0203,1.0202,1.0202,327200000.0
2008-06-18 17:22:00,1.0202,1.0203,1.0199,1.0199,374300000.0
2008-06-18 17:23:00,1.0199,1.02,1.0196,1.0198,189100000.0
2008-06-18 17:24:00,1.0197,1.0201,1.0197,1.0197,271400000.0
2008-06-18 17:25:00,1.0197,1.0197,1.0196,1.0196,311999998.0
2008-06-18 17:26:00,1.0196,1.0197,1.0195,1.0195,196700000.0
2008-06-18 17:27:00,1.0195,1.0196,1.0195,1.0196,521499999.0
2008-06-18 17:28:00,1.0196,1.0196,1.0191,1.0192,566099999.0
2008-06-18 17:29:00,1.0192,1.0195,1.0192,1.01935,456599996.0
2008-06-18 17:30:00,1.01935,1.0194,1.0192,1.0192,102800000.0
2008-06-18 17:31:00,1.0192,1.0192,1.019,1.0191,486900000.0
2008-06-18 17:32:00,1.0191,1.0191,1.0187,1.0187,532200002.0
2008-06-18 17:33:00,1.01875,1.0188,1.0187,1.0187,340300000.0
2008-06-18 17:34:00,1.0187,1.0188,1.0187,1.0188,125500000.0
2008-06-18 17:35:00,1.0188,1.0188,1.0187,1.0187,266300000.0
2008-06-18 17:36:00,1.0187,1.01885,1.0187,1.0188,521100000.0
2008-06-18 17:37:00,1.0188,1.01885,1.01875,1.0188,134500000.0
2008-06-18 17:38:00,1.0188,1.0188,1.0188,1.0188,73900000.0
2008-06-18 17:39:00,1.0188,1.0189,1.0188,1.01885,95100000.0
2008-06-18 17:40:00,1.01885,1.01885,1.0187,1.0188,193100000.0
2008-06-18 17:41:00,1.0188,1.0189,1.0188,1.0188,96600000.0
2008-06-18 17:42:00,1.0188,1.0188,1.0186,1.01865,204000000.0
2008-06-18 17:43:00,1.01865,1.0188,1.0186,1.01875,410000000.0
2008-06-18 17:44:00,1.01875,1.0189,1.0187,1.01885,115600000.0
2008-06-18 17:45:00,1.0188,1.0189,1.0188,1.01885,204200000.0
2008-06-18 17:46:00,1.01885,1.0189,1.0187,1.0188,264699999.0
2008-06-18 17:47:00,1.0188,1.0189,1.0188,1.0188,281200002.0
2008-06-18 17:48:00,1.0188,1.0189,1.0187,1.0188,406400000.0
2008-06-18 17:49:00,1.01885,1.0189,1.0188,1.0189,229899999.0
2008-06-18 17:50:00,1.0189,1.0189,1.0187,1.0188,108400000.0
2008-06-18 17:51:00,1.0188,1.0188,1.0187,1.0187,230600000.0
2008-06-18 17:52:00,1.0187,1.0188,1.0187,1.01875,155200000.0
2008-06-18 17:53:00,1.0187,1.0187,1.0187,1.0187,198800000.0
2008-06-18 17:54:00,1.0187,1.0187,1.0184,1.0184,169700000.0
2008-06-18 17:55:00,1.0184,1.0185,1.0181,1.0185,404600001.0
2008-06-18 17:56:00,1.0185,1.0187,1.0185,1.0186,261300000.0
2008-06-18 17:57:00,1.0186,1.0187,1.0186,1.0187,40500000.0
2008-06-18 17:58:00,1.0187,1.0189,1.0185,1.0185,439400000.0
2008-06-18 17:59:00,1.0185,1.0186,1.0185,1.0185,191000000.0
2008-06-18 18:00:00,1.0185,1.0185,1.01835,1.0184,114100000.0
2008-06-18 18:01:00,1.01835,1.0185,1.0183,1.0185,281700000.0
2008-06-18 18:02:00,1.0185,1.0185,1.018,1.01815,380700000.0
2008-06-18 18:03:00,1.01815,1.01815,1.0181,1.0181,121600000.0
2008-06-18 18:04:00,1.0181,1.0181,1.0181,1.0181,23600000.0
2008-06-18 18:05:00,1.0181,1.0182,1.018,1.0182,142800000.0
2008-06-18 18:06:00,1.0183,1.0185,1.0178,1.018,334800000.0
2008-06-18 18:07:00,1.018,1.0181,1.018,1.018,176100000.0
2008-06-18 18:08:00,1.018,1.018,1.0177,1.0177,90900000.0
2008-06-18 18:09:00,1.0177,1.0178,1.0176,1.01775,215500000.0
2008-06-18 18:10:00,1.0177,1.01795,1.0177,1.0178,238800000.0
2008-06-18 18:11:00,1.0178,1.0179,1.0178,1.0178,346600000.0
2008-06-18 18:12:00,1.0178,1.0179,1.01765,1.01785,230600000.0
2008-06-18 18:13:00,1.0178,1.0179,1.0178,1.01785,97800000.0
2008-06-18 18:14:00,1.0179,1.018,1.0179,1.0179,126100001.0
2008-06-18 18:15:00,1.0179,1.0183,1.0178,1.0183,142000000.0
2008-06-18 18:16:00,1.0183,1.0183,1.0183,1.0183,9000000.0
2008-06-18 18:17:00,1.0183,1.0183,1.0183,1.0183,44500000.0
2008-06-18 18:18:00,1.0183,1.0184,1.0183,1.0183,36600000.0
2008-06-18 18:19:00,1.0183,1.0185,1.0183,1.0183,80200000.0
2008-06-18 18:20:00,1.0183,1.0186,1.0183,1.01845,163400000.0
2008-06-18 18:21:00,1.01845,1.01845,1.0181,1.0184,360000000.0
2008-06-18 18:22:00,1.0183,1.0184,1.01805,1.01815,272100000.0
2008-06-18 18:23:00,1.0182,1.0182,1.0182,1.0182,12700000.0
2008-06-18 18:24:00,1.0182,1.0183,1.0182,1.0183,18900000.0
2008-06-18 18:25:00,1.0183,1.0183,1.0182,1.0182,27100000.0
2008-06-18 18:26:00,1.0182,1.0182,1.01815,1.01815,7500000.0
2008-06-18 18:27:00,1.01815,1.01825,1.01815,1.01815,23900000.0
2008-06-18 18:28:00,1.0182,1.0182,1.0182,1.0182,16600000.0
2008-06-18 18:29:00,1.0182,1.0182,1.018,1.018,190799999.0
2008-06-18 18:30:00,1.018,1.0181,1.018,1.0181,70800000.0
2008-06-18 18:31:00,1.01815,1.0183,1.01815,1.0183,96000000.0
2008-06-18 18:32:00,1.0183,1.0183,1.0182,1.0182,76100000.0
2008-06-18 18:33:00,1.0182,1.0182,1.018,1.0182,42300000.0
2008-06-18 18:34:00,1.0182,1.0182,1.0182,1.0182,36400000.0
2008-06-18 18:35:00,1.0182,1.0182,1.0182,1.0182,30000000.0
2008-06-18 18:36:00,1.0182,1.0182,1.0182,1.0182,19500000.0
2008-06-18 18:37:00,1.0182,1.0183,1.0182,1.0183,86100000.0
2008-06-18 18:38:00,1.01815,1.01815,1.0181,1.0181,21100000.0
2008-06-18 18:39:00,1.0181,1.0181,1.0181,1.0181,58100000.0
2008-06-18 18:40:00,1.0181,1.0183,1.0181,1.0183,34400000.0
2008-06-18 18:41:00,1.0183,1.0186,1.0183,1.0186,74900000.0
2008-06-18 18:42:00,1.0187,1.0187,1.0185,1.0185,25799999.0
2008-06-18 18:43:00,1.0185,1.0187,1.0185,1.0186,390199998.0
2008-06-18 18:44:00,1.0186,1.0186,1.01855,1.0186,158500000.0
2008-06-18 18:45:00,1.0186,1.0187,1.0186,1.0187,152200000.0
2008-06-18 18:46:00,1.0187,1.0188,1.0187,1.0187,120300000.0
2008-06-18 18:47:00,1.0187,1.0188,1.0187,1.0188,169100000.0
2008-06-18 18:48:00,1.0188,1.0188,1.0187,1.0188,237600002.0
2008-06-18 18:49:00,1.0188,1.0189,1.0187,1.0188,100300000.0
2008-06-18 18:50:00,1.0188,1.0188,1.0187,1.0187,103900000.0
2008-06-18 18:51:00,1.0187,1.0187,1.0185,1.0185,115300000.0
2008-06-18 18:52:00,1.0185,1.0185,1.018,1.018,310700000.0
2008-06-18 18:53:00,1.018,1.0182,1.018,1.0182,49900000.0
2008-06-18 18:54:00,1.0182,1.0182,1.0182,1.0182,33000000.0
2008-06-18 18:55:00,1.0182,1.0182,1.0181,1.0181,72000000.0
2008-06-18 18:56:00,1.0181,1.0181,1.0181,1.0181,111300000.0
2008-06-18 18:57:00,1.0181,1.0181,1.018,1.018,161200000.0
2008-06-18 18:58:00,1.0179,1.0179,1.0177,1.0178,275700000.0
2008-06-18 18:59:00,1.0178,1.0179,1.0178,1.0178,125700000.0
2008-06-18 19:00:00,1.018,1.018,1.0179,1.018,117100000.0
2008-06-18 19:01:00,1.018,1.018,1.0179,1.0179,135200000.0
2008-06-18 19:02:00,1.0179,1.0179,1.0176,1.0176,108800000.0
2008-06-18 19:03:00,1.0176,1.0179,1.0176,1.0179,131100000.0
2008-06-18 19:04:00,1.0179,1.0179,1.0176,1.01765,199000000.0
2008-06-18 19:05:00,1.01765,1.0179,1.0176,1.0179,73500000.0
2008-06-18 19:06:00,1.0179,1.018,1.01785,1.01795,31400000.0
2008-06-18 19:07:00,1.01795,1.01795,1.0177,1.01775,154600002.0
2008-06-18 19:08:00,1.01775,1.0179,1.0177,1.0177,143100000.0
2008-06-18 19:09:00,1.0177,1.0177,1.0176,1.01765,98000000.0
2008-06-18 19:10:00,1.01765,1.01785,1.01765,1.01785,84800000.0
2008-06-18 19:11:00,1.01785,1.0179,1.0176,1.01765,343300000.0
2008-06-18 19:12:00,1.01765,1.01765,1.01745,1.0175,109600000.0
2008-06-18 19:13:00,1.0175,1.0175,1.0172,1.0172,60600000.0
2008-06-18 19:14:00,1.01725,1.01735,1.01725,1.01735,51500001.0
2008-06-18 19:15:00,1.01735,1.0175,1.0172,1.0175,156000000.0
2008-06-18 19:16:00,1.0175,1.0175,1.0173,1.0173,132400000.0
2008-06-18 19:17:00,1.0173,1.0176,1.0173,1.0175,130300000.0
2008-06-18 19:18:00,1.0175,1.0176,1.0174,1.0176,126200000.0
2008-06-18 19:19:00,1.0176,1.0176,1.01745,1.0175,145500000.0
2008-06-18 19:20:00,1.0175,1.0177,1.0175,1.0175,213900000.0
2008-06-18 19:21:00,1.0175,1.0175,1.0175,1.0175,244800000.0
2008-06-18 19:22:00,1.0175,1.0175,1.0175,1.0175,93700000.0
2008-06-18 19:23:00,1.0175,1.0175,1.0175,1.0175,78000000.0
2008-06-18 19:24:00,1.0175,1.0175,1.0175,1.0175,39400000.0
2008-06-18 19:25:00,1.0175,1.0177,1.0175,1.0175,178400000.0
2008-06-18 19:26:00,1.0175,1.0175,1.0175,1.0175,134800000.0
2008-06-18 19:27:00,1.0175,1.0176,1.0173,1.0175,322600000.0
2008-06-18 19:28:00,1.0175,1.0176,1.0174,1.0174,160900000.0
2008-06-18 19:29:00,1.0174,1.0175,1.0174,1.0174,125500000.0
2008-06-18 19:30:00,1.0174,1.0174,1.0174,1.0174,15800000.0
2008-06-18 19:31:00,1.0174,1.0175,1.0172,1.0173,130500000.0
2008-06-18 19:32:00,1.0173,1.0173,1.0172,1.01725,99099999.0
2008-06-18 19:33:00,1.01725,1.0174,1.01725,1.0174,215600000.0
2008-06-18 19:34:00,1.0174,1.0175,1.0174,1.0174,99900000.0
2008-06-18 19:35:00,1.0174,1.0174,1.0173,1.0173,400200000.0
2008-06-18 19:36:00,1.0173,1.0174,1.0173,1.0173,133000000.0
2008-06-18 19:37:00,1.0173,1.0173,1.0173,1.0173,14000000.0
2008-06-18 19:38:00,1.0173,1.0173,1.0171,1.0171,123000000.0
2008-06-18 19:39:00,1.0172,1.0172,1.017,1.017,186300000.0
2008-06-18 19:40:00,1.017,1.017,1.0169,1.017,232600000.0
2008-06-18 19:41:00,1.017,1.017,1.017,1.017,27900000.0
2008-06-18 19:42:00,1.017,1.017,1.017,1.017,73700000.0
2008-06-18 19:43:00,1.017,1.0171,1.017,1.0171,45900000.0
2008-06-18 19:44:00,1.0171,1.0171,1.0169,1.0169,161300000.0
2008-06-18 19:45:00,1.0169,1.017,1.01685,1.01685,73200000.0
2008-06-18 19:46:00,1.0168,1.0168,1.0166,1.0166,265900000.0
2008-06-18 19:47:00,1.0166,1.0168,1.0166,1.0167,419800000.0
2008-06-18 19:48:00,1.0167,1.01675,1.0166,1.0167,157800000.0
2008-06-18 19:49:00,1.0167,1.0168,1.0167,1.0168,46000000.0
2008-06-18 19:50:00,1.0168,1.017,1.01675,1.01695,118300000.0
2008-06-18 19:51:00,1.017,1.0172,1.017,1.0172,59600000.0
2008-06-18 19:52:00,1.0171,1.0171,1.01705,1.0171,4000000.0
2008-06-18 19:53:00,1.0171,1.0171,1.017,1.01705,54100000.0
2008-06-18 19:54:00,1.01705,1.0172,1.0169,1.01695,379800000.0
2008-06-18 19:55:00,1.01695,1.017,1.0169,1.0169,138600000.0
2008-06-18 19:56:00,1.0169,1.0169,1.0169,1.0169,2400000.0
2008-06-18 19:57:00,1.0167,1.0169,1.0167,1.0169,28100000.0
2008-06-18 19:58:00,1.0169,1.0169,1.0168,1.01685,51500000.0
2008-06-18 19:59:00,1.01685,1.01685,1.0168,1.0168,74500000.0
2008-06-18 20:00:00,1.0168,1.0168,1.0168,1.0168,59100000.0
2008-06-18 20:01:00,1.0168,1.0168,1.0167,1.0168,204500000.0
2008-06-18 20:02:00,1.0168,1.0168,1.0167,1.01675,69200000.0
2008-06-18 20:03:00,1.01675,1.0168,1.01675,1.0168,27400000.0
2008-06-18 20:04:00,1.0168,1.0168,1.0168,1.0168,12000000.0
2008-06-18 20:05:00,1.0168,1.0168,1.0166,1.01675,30100000.0
2008-06-18 20:06:00,1.01675,1.01675,1.01675,1.01675,6700000.0
2008-06-18 20:07:00,1.01675,1.01675,1.0167,1.0167,17800000.0
2008-06-18 20:08:00,1.0167,1.0167,1.01665,1.01665,143000000.0
2008-06-18 20:09:00,1.01665,1.0168,1.0166,1.0168,37300000.0
2008-06-18 20:10:00,1.0168,1.0168,1.01665,1.01665,20700000.0
2008-06-18 20:11:00,1.01665,1.01665,1.0166,1.0166,100700000.0
2008-06-18 20:12:00,1.0166,1.01675,1.0166,1.0166,52800000.0
2008-06-18 20:13:00,1.01665,1.0167,1.0166,1.0167,192700000.0
2008-06-18 20:14:00,1.0167,1.0168,1.01665,1.01675,68600000.0
2008-06-18 20:15:00,1.01675,1.0168,1.01665,1.0168,46700000.0
2008-06-18 20:16:00,1.0169,1.0169,1.0167,1.0168,20300000.0
2008-06-18 20:17:00,1.0168,1.01685,1.0168,1.01685,27600000.0
2008-06-18 20:18:00,1.0168,1.0169,1.0168,1.0168,11900000.0
2008-06-18 20:19:00,1.0168,1.01695,1.0168,1.01695,53800000.0
2008-06-18 20:20:00,1.01695,1.017,1.0169,1.01695,30700000.0
2008-06-18 20:21:00,1.01695,1.0173,1.01695,1.0172,166500000.0
2008-06-18 20:22:00,1.0172,1.0172,1.0171,1.0171,103000000.0
2008-06-18 20:23:00,1.0171,1.0172,1.0171,1.0172,88199999.0
2008-06-18 20:24:00,1.0172,1.0172,1.01695,1.01695,43300000.0
2008-06-18 20:25:00,1.01695,1.017,1.01675,1.017,74400000.0
2008-06-18 20:26:00,1.017,1.017,1.0169,1.0169,36800000.0
2008-06-18 20:27:00,1.0169,1.0172,1.0169,1.0171,114000000.0
2008-06-18 20:28:00,1.0171,1.0172,1.01705,1.0172,67200000.0
2008-06-18 20:29:00,1.0172,1.0172,1.0172,1.0172,18600000.0
2008-06-18 20:30:00,1.0172,1.0172,1.0172,1.0172,31900000.0
2008-06-18 20:31:00,1.0172,1.0172,1.0172,1.0172,57400000.0
2008-06-18 20:32:00,1.0172,1.0172,1.0172,1.0172,55400000.0
2008-06-18 20:33:00,1.0172,1.0173,1.0172,1.0173,32500000.0
2008-06-18 20:34:00,1.0173,1.0174,1.0173,1.0174,26000000.0
2008-06-18 20:35:00,1.0174,1.0176,1.0174,1.0175,50800000.0
2008-06-18 20:36:00,1.0175,1.0175,1.01735,1.01745,78500000.0
2008-06-18 20:37:00,1.0174,1.0179,1.0174,1.0178,400100000.0
2008-06-18 20:38:00,1.0179,1.0182,1.0178,1.0178,186800000.0
2008-06-18 20:39:00,1.0178,1.0178,1.0176,1.0177,98100000.0
2008-06-18 20:40:00,1.0177,1.0177,1.0176,1.0176,62700000.0
2008-06-18 20:41:00,1.0176,1.0178,1.0176,1.0176,83100000.0
2008-06-18 20:42:00,1.0176,1.0177,1.0175,1.0177,57500000.0
2008-06-18 20:43:00,1.0177,1.0177,1.0176,1.0176,67100000.0
2008-06-18 20:44:00,1.0176,1.0177,1.0176,1.0177,125600000.0
2008-06-18 20:45:00,1.0176,1.0177,1.0176,1.0177,47800000.0
2008-06-18 20:46:00,1.0177,1.0179,1.0177,1.0177,60200000.0
2008-06-18 20:47:00,1.0177,1.0177,1.0177,1.0177,118200000.0
2008-06-18 20:48:00,1.0177,1.0178,1.0177,1.0178,61200000.0
2008-06-18 20:49:00,1.0178,1.01785,1.0178,1.01785,207900000.0
2008-06-18 20:50:00,1.01785,1.01785,1.0178,1.01785,38700000.0
2008-06-18 20:51:00,1.01785,1.0179,1.01785,1.01785,11600000.0
2008-06-18 20:52:00,1.01785,1.018,1.01785,1.018,33700000.0
2008-06-18 20:53:00,1.018,1.018,1.01795,1.01795,5000000.0
2008-06-18 20:54:00,1.01795,1.01795,1.01785,1.0179,18700000.0
2008-06-18 20:55:00,1.0179,1.0179,1.0179,1.0179,33000000.0
2008-06-18 20:56:00,1.01785,1.0179,1.01785,1.01785,12800000.0
2008-06-18 20:57:00,1.01785,1.018,1.01785,1.018,72700000.0
2008-06-18 20:58:00,1.01795,1.01805,1.0178,1.01795,121200000.0
2008-06-18 20:59:00,1.01795,1.0183,1.01785,1.01825,320400000.0
2008-06-18 21:00:00,1.0183,1.0184,1.018,1.0182,375300000.0
2008-06-18 21:01:00,1.0182,1.0182,1.018,1.018,156700000.0
2008-06-18 21:02:00,1.0179,1.018,1.0178,1.0179,139400000.0
2008-06-18 21:03:00,1.018,1.01805,1.0179,1.018,142400000.0
2008-06-18 21:04:00,1.018,1.018,1.0179,1.018,202600000.0
2008-06-18 21:05:00,1.018,1.018,1.0179,1.0179,38300000.0
2008-06-18 21:06:00,1.0179,1.018,1.0178,1.018,236300000.0
2008-06-18 21:07:00,1.018,1.0181,1.0178,1.018,115000000.0
2008-06-18 21:08:00,1.018,1.018,1.0178,1.0179,101100000.0
2008-06-18 21:09:00,1.0179,1.0179,1.0178,1.0178,188100000.0
2008-06-18 21:10:00,1.0178,1.0178,1.0178,1.0178,198600000.0
2008-06-18 21:11:00,1.0178,1.0178,1.0177,1.0178,166199999.0
2008-06-18 21:12:00,1.0178,1.0179,1.0177,1.0177,103800000.0
2008-06-18 21:13:00,1.0177,1.0177,1.0177,1.0177,2400000.0
2008-06-18 21:14:00,1.0175,1.0177,1.0175,1.0177,49800000.0
2008-06-18 21:15:00,1.0177,1.0178,1.0177,1.0178,87900000.0
2008-06-18 21:16:00,1.0178,1.0178,1.0178,1.0178,34500000.0
2008-06-18 21:17:00,1.0178,1.0178,1.0178,1.0178,103800000.0
2008-06-18 21:18:00,1.0178,1.0178,1.0177,1.0177,40800000.0
2008-06-18 21:19:00,1.0177,1.0177,1.0177,1.0177,201000000.0
2008-06-18 21:20:00,1.0177,1.0177,1.0175,1.0176,91000000.0
2008-06-18 21:21:00,1.0176,1.0176,1.0171,1.0173,216400000.0
2008-06-18 21:22:00,1.0173,1.0173,1.0173,1.0173,46300000.0
2008-06-18 21:23:00,1.0173,1.0173,1.0172,1.0173,32300000.0
2008-06-18 21:24:00,1.0173,1.0173,1.0173,1.0173,54800000.0
2008-06-18 21:25:00,1.0173,1.0173,1.0172,1.0173,158500000.0
2008-06-18 21:26:00,1.0173,1.0174,1.0173,1.0173,87900000.0
2008-06-18 21:27:00,1.0173,1.0175,1.0173,1.0175,164300000.0
2008-06-18 21:28:00,1.0175,1.0176,1.0175,1.0176,126800000.0
2008-06-18 21:29:00,1.0177,1.0177,1.0177,1.0177,77600000.0
2008-06-18 21:30:00,1.0177,1.0178,1.0174,1.0175,72400000.0
2008-06-18 21:31:00,1.0176,1.0176,1.0176,1.0176,7800000.0
2008-06-18 21:32:00,1.0174,1.0174,1.0174,1.0174,20000000.0
2008-06-18 21:33:00,1.0174,1.0174,1.0174,1.0174,38200000.0
2008-06-18 21:34:00,1.0174,1.018,1.0174,1.018,117400000.0
2008-06-18 21:35:00,1.018,1.018,1.0177,1.0177,56000000.0
2008-06-18 21:36:00,1.0177,1.0177,1.0177,1.0177,28300000.0
2008-06-18 21:37:00,1.0177,1.0177,1.0177,1.0177,15200000.0
2008-06-18 21:38:00,1.0177,1.0178,1.0177,1.0178,69600001.0
2008-06-18 21:39:00,1.0178,1.0178,1.0178,1.0178,16100000.0
2008-06-18 21:40:00,1.0178,1.0179,1.0178,1.0179,18400000.0
2008-06-18 21:41:00,1.0179,1.0179,1.0178,1.0178,10100000.0
2008-06-18 21:42:00,1.0179,1.0179,1.0178,1.0179,35500000.0
2008-06-18 21:43:00,1.0178,1.0179,1.0178,1.0179,29600000.0
2008-06-18 21:44:00,1.0179,1.0181,1.0179,1.0179,101400000.0
2008-06-18 21:45:00,1.0179,1.0179,1.0179,1.0179,57100000.0
2008-06-18 21:46:00,1.0179,1.0179,1.0179,1.0179,25400000.0
2008-06-18 21:47:00,1.0179,1.0179,1.0179,1.0179,17400000.0
2008-06-18 21:48:00,1.0179,1.0179,1.0179,1.0179,26300000.0
2008-06-18 21:49:00,1.0179,1.0179,1.0179,1.0179,67900000.0
2008-06-18 21:50:00,1.0179,1.0179,1.0179,1.0179,10900000.0
2008-06-18 21:51:00,1.0179,1.0179,1.0179,1.0179,28600000.0
2008-06-18 21:52:00,1.0179,1.0179,1.0179,1.0179,29900000.0
2008-06-18 21:53:00,1.0179,1.0179,1.0179,1.0179,19900000.0
2008-06-18 21:54:00,1.0179,1.0179,1.0179,1.0179,48600000.0
2008-06-18 21:55:00,1.0179,1.0179,1.0179,1.0179,37600000.0
2008-06-18 21:56:00,1.0179,1.0179,1.0178,1.0179,17400000.0
2008-06-18 21:57:00,1.0179,1.0179,1.0179,1.0179,1000000.0
2008-06-18 21:58:00,1.0179,1.0179,1.0179,1.0179,42900000.0
2008-06-18 21:59:00,1.0179,1.0181,1.0179,1.018,98900000.0
2008-06-18 22:00:00,1.018,1.0182,1.0179,1.0179,85600000.0
2008-06-18 22:01:00,1.0179,1.0179,1.0179,1.0179,25700000.0
2008-06-18 22:02:00,1.0179,1.0182,1.0179,1.0179,33300000.0
2008-06-18 22:03:00,1.0179,1.0182,1.0178,1.0182,149400000.0
2008-06-18 22:04:00,1.0182,1.0182,1.0179,1.0179,67400000.0
2008-06-18 22:05:00,1.0178,1.018,1.0175,1.0176,215100000.0
2008-06-18 22:06:00,1.0176,1.0176,1.0174,1.0174,217799999.0
2008-06-18 22:07:00,1.0174,1.0174,1.0173,1.0173,79000000.0
2008-06-18 22:08:00,1.0173,1.0174,1.0173,1.0174,33800000.0
2008-06-18 22:09:00,1.0174,1.0174,1.0173,1.0174,139900000.0
2008-06-18 22:10:00,1.0174,1.0175,1.0173,1.0174,118300000.0
2008-06-18 22:11:00,1.0174,1.0175,1.0174,1.0175,23000000.0
2008-06-18 22:12:00,1.0175,1.0175,1.0175,1.0175,27900000.0
2008-06-18 22:13:00,1.0175,1.0176,1.0174,1.0174,105000000.0
2008-06-18 22:14:00,1.0174,1.0176,1.0174,1.0176,22600000.0
2008-06-18 22:15:00,1.0175,1.0175,1.0175,1.0175,44000000.0
2008-06-18 22:16:00,1.0175,1.0175,1.0175,1.0175,5400000.0
2008-06-18 22:17:00,1.0175,1.0175,1.0172,1.0172,140300000.0
2008-06-18 22:18:00,1.0172,1.0174,1.0171,1.0171,124600000.0
2008-06-18 22:19:00,1.0171,1.0171,1.0171,1.0171,29600000.0
2008-06-18 22:20:00,1.0171,1.0173,1.0171,1.0171,103400000.0
2008-06-18 22:21:00,1.0171,1.0172,1.0171,1.0172,119400000.0
2008-06-18 22:22:00,1.0172,1.0172,1.0171,1.0172,56100000.0
2008-06-18 22:23:00,1.0172,1.0173,1.0172,1.0173,30200001.0
2008-06-18 22:24:00,1.0173,1.0173,1.0173,1.0173,1900000.0
2008-06-18 22:25:00,1.0169,1.0169,1.01685,1.01685,2000000.0
2008-06-18 22:26:00,1.01695,1.0175,1.01695,1.0173,32500000.0
2008-06-18 22:27:00,1.0173,1.0174,1.0172,1.0173,184900000.0
2008-06-18 22:28:00,1.0173,1.0175,1.0171,1.0173,35100000.0
2008-06-18 22:29:00,1.0174,1.0175,1.0173,1.0173,301300000.0
2008-06-18 22:30:00,1.0173,1.0173,1.0171,1.0172,148500001.0
2008-06-18 22:31:00,1.0172,1.0174,1.0172,1.0173,17500000.0
2008-06-18 22:32:00,1.0173,1.0174,1.0172,1.0173,55200000.0
2008-06-18 22:33:00,1.0173,1.0173,1.0173,1.0173,27100000.0
2008-06-18 22:34:00,1.0173,1.0173,1.0172,1.0173,26100000.0
2008-06-18 22:35:00,1.0173,1.0175,1.0173,1.0175,75000000.0
2008-06-18 22:36:00,1.0175,1.0176,1.0175,1.0176,78500000.0
2008-06-18 22:37:00,1.0176,1.0176,1.0174,1.0176,99800000.0
2008-06-18 22:38:00,1.0176,1.0176,1.0175,1.0175,14400000.0
2008-06-18 22:39:00,1.0178,1.0179,1.0176,1.0178,116100000.0
2008-06-18 22:40:00,1.0177,1.0177,1.0176,1.01765,60100000.0
2008-06-18 22:41:00,1.01765,1.0179,1.0176,1.01765,115400000.0
2008-06-18 22:42:00,1.0176,1.018,1.0176,1.018,64800000.0
2008-06-18 22:43:00,1.01765,1.018,1.01765,1.018,15000000.0
2008-06-18 22:44:00,1.018,1.018,1.0179,1.018,15100000.0
2008-06-18 22:45:00,1.018,1.018,1.0179,1.0179,22500000.0
2008-06-18 22:46:00,1.0179,1.0181,1.0177,1.018,85700000.0
2008-06-18 22:47:00,1.018,1.0184,1.018,1.0181,74400000.0
2008-06-18 22:48:00,1.0181,1.0184,1.0181,1.0182,67600000.0
2008-06-18 22:49:00,1.0182,1.0182,1.0181,1.0181,32100000.0
2008-06-18 22:50:00,1.0181,1.0181,1.0178,1.0178,20500000.0
2008-06-18 22:51:00,1.0178,1.0178,1.0178,1.0178,4300000.0
2008-06-18 22:52:00,1.0178,1.018,1.0178,1.0178,104000000.0
2008-06-18 22:53:00,1.0178,1.0179,1.0178,1.0179,64300000.0
2008-06-18 22:54:00,1.0179,1.018,1.0178,1.0178,66800000.0
2008-06-18 22:55:00,1.0178,1.0178,1.0175,1.0175,89100000.0
2008-06-18 22:56:00,1.0175,1.0176,1.0174,1.0174,62800000.0
2008-06-18 22:57:00,1.0174,1.0174,1.0174,1.0174,44800000.0
2008-06-18 22:58:00,1.0174,1.0174,1.017,1.017,222000000.0
2008-06-18 22:59:00,1.017,1.017,1.0169,1.0169,17800000.0
2008-06-18 23:00:00,1.01685,1.0169,1.0167,1.0169,27600000.0
2008-06-18 23:01:00,1.0168,1.0168,1.0168,1.0168,7900000.0
2008-06-18 23:02:00,1.0167,1.0167,1.0167,1.0167,15200000.0
2008-06-18 23:03:00,1.01655,1.01677,1.01643,1.01643,13900000.0
2008-06-18 23:04:00,1.0168,1.0168,1.0168,1.0168,5700000.0
2008-06-18 23:05:00,1.0168,1.0168,1.0168,1.0168,7300000.0
2008-06-18 23:06:00,1.0168,1.017,1.0168,1.01695,16200000.0
2008-06-18 23:07:00,1.0168,1.0168,1.0168,1.0168,13600000.0
2008-06-18 23:08:00,1.0168,1.0168,1.0168,1.0168,15400000.0
2008-06-18 23:09:00,1.0168,1.017,1.0168,1.017,52800000.0
2008-06-18 23:10:00,1.017,1.017,1.017,1.017,23300000.0
2008-06-18 23:11:00,1.017,1.0171,1.017,1.0171,31800000.0
2008-06-18 23:12:00,1.0171,1.0171,1.01695,1.01695,8400000.0
2008-06-18 23:13:00,1.017,1.017,1.0169,1.017,57100000.0
2008-06-18 23:14:00,1.017,1.017,1.017,1.017,40800000.0
2008-06-18 23:15:00,1.017,1.0172,1.0169,1.017,309000000.0
2008-06-18 23:16:00,1.017,1.017,1.017,1.017,70200000.0
2008-06-18 23:17:00,1.017,1.01705,1.0169,1.0169,25600000.0
2008-06-18 23:18:00,1.0169,1.0172,1.0169,1.0172,95800000.0
2008-06-18 23:19:00,1.0172,1.0173,1.0172,1.0173,35800000.0
2008-06-18 23:20:00,1.0173,1.0173,1.0173,1.0173,2900000.0
2008-06-18 23:21:00,1.0172,1.0172,1.0172,1.0172,7500000.0
2008-06-18 23:22:00,1.01711,1.01731,1.01698,1.01713,95800000.0
2008-06-18 23:23:00,1.0172,1.0172,1.0172,1.0172,9100000.0
2008-06-18 23:24:00,1.0172,1.0172,1.0172,1.0172,38699999.0
2008-06-18 23:25:00,1.0172,1.01735,1.0172,1.0173,49500000.0
2008-06-18 23:26:00,1.0172,1.01725,1.0172,1.01725,47699999.0
2008-06-18 23:27:00,1.0172,1.0172,1.01715,1.0172,11500000.0
2008-06-18 23:28:00,1.0172,1.0172,1.0172,1.0172,7600000.0
2008-06-18 23:29:00,1.0172,1.0172,1.0172,1.0172,7600000.0
2008-06-18 23:30:00,1.0172,1.0172,1.0172,1.0172,10300000.0
2008-06-18 23:31:00,1.0172,1.0172,1.0172,1.0172,7600000.0
2008-06-18 23:32:00,1.0172,1.0172,1.0172,1.0172,9500000.0
2008-06-18 23:33:00,1.0172,1.0172,1.0171,1.0171,61099999.0
2008-06-18 23:34:00,1.0171,1.0171,1.0171,1.0171,11400000.0
2008-06-18 23:35:00,1.0171,1.0174,1.0171,1.0174,74300000.0
2008-06-18 23:36:00,1.0174,1.0174,1.0171,1.0172,232000000.0
2008-06-18 23:37:00,1.0172,1.0174,1.0172,1.0173,227400000.0
2008-06-18 23:38:00,1.0173,1.0173,1.0171,1.0172,183200000.0
2008-06-18 23:39:00,1.0172,1.0173,1.0172,1.0173,73700000.0
2008-06-18 23:40:00,1.0173,1.0173,1.0171,1.0171,26500000.0
2008-06-18 23:41:00,1.0171,1.0172,1.0171,1.0172,23400000.0
2008-06-18 23:42:00,1.0172,1.0172,1.0171,1.0172,123100000.0
2008-06-18 23:43:00,1.0172,1.0173,1.0172,1.0173,49500000.0
2008-06-18 23:44:00,1.0173,1.0173,1.0173,1.0173,33800000.0
2008-06-18 23:45:00,1.0173,1.0173,1.0173,1.0173,13700000.0
2008-06-18 23:46:00,1.0173,1.0173,1.0172,1.0172,32000000.0
2008-06-18 23:47:00,1.0172,1.0172,1.0171,1.0171,21999999.0
2008-06-18 23:48:00,1.0171,1.0171,1.0171,1.0171,26400000.0
2008-06-18 23:49:00,1.01695,1.01707,1.01695,1.01705,75000000.0
2008-06-18 23:50:00,1.0171,1.0171,1.0171,1.0171,32100000.0
2008-06-18 23:51:00,1.0172,1.0173,1.0172,1.0173,35100000.0
2008-06-18 23:52:00,1.0172,1.0172,1.0171,1.0171,49200000.0
2008-06-18 23:53:00,1.0171,1.0173,1.0171,1.0173,31000000.0
2008-06-18 23:54:00,1.01736,1.01736,1.01704,1.01723,49700000.0
2008-06-18 23:55:00,1.01735,1.01735,1.01735,1.01735,13500000.0
2008-06-18 23:56:00,1.01737,1.01737,1.0171,1.01725,66300000.0
2008-06-18 23:57:00,1.01695,1.0173,1.01695,1.0173,38600000.0
2008-06-18 23:58:00,1.017,1.0173,1.017,1.0173,66399999.0
2008-06-18 23:59:00,1.0173,1.0173,1.0173,1.0173,15600000.0
2008-06-19 00:00:00,1.0173,1.0173,1.0173,1.0173,19800000.0
2008-06-19 00:01:00,1.0173,1.0173,1.0173,1.0173,5700000.0
2008-06-19 00:02:00,1.0173,1.0174,1.0173,1.0174,128400000.0
2008-06-19 00:03:00,1.0175,1.0175,1.0174,1.0174,49400000.0
2008-06-19 00:04:00,1.0174,1.0174,1.0173,1.0173,72700000.0
2008-06-19 00:05:00,1.0173,1.0173,1.0172,1.0172,57500000.0
2008-06-19 00:06:00,1.01717,1.01737,1.01704,1.01704,261500000.0
2008-06-19 00:07:00,1.0173,1.0173,1.0171,1.0171,14300000.0
2008-06-19 00:08:00,1.01685,1.0172,1.01685,1.0172,12800000.0
2008-06-19 00:09:00,1.0172,1.0172,1.0172,1.0172,39400000.0
2008-06-19 00:10:00,1.0172,1.0172,1.01685,1.01685,11900000.0
2008-06-19 00:11:00,1.017,1.0173,1.017,1.0173,65100001.0
2008-06-19 00:12:00,1.01695,1.0172,1.01695,1.0172,29600000.0
2008-06-19 00:13:00,1.0172,1.0172,1.0171,1.0172,298800002.0
2008-06-19 00:14:00,1.0172,1.0172,1.0172,1.0172,5700000.0
2008-06-19 00:15:00,1.0172,1.0172,1.0172,1.0172,15200000.0
2008-06-19 00:16:00,1.0172,1.0172,1.0172,1.0172,5700000.0
2008-06-19 00:17:00,1.0171,1.0173,1.0169,1.0172,63800000.0
2008-06-19 00:18:00,1.0172,1.0173,1.0172,1.0173,29800000.0
2008-06-19 00:19:00,1.0173,1.0173,1.0172,1.0173,34400000.0
2008-06-19 00:20:00,1.0173,1.0173,1.0172,1.0172,27200000.0
2008-06-19 00:21:00,1.01695,1.01695,1.01695,1.01695,1000000.0
2008-06-19 00:22:00,1.01705,1.01734,1.01705,1.01709,45500000.0
2008-06-19 00:23:00,1.017,1.0173,1.017,1.0173,25400000.0
2008-06-19 00:24:00,1.0173,1.0173,1.01695,1.01695,4900000.0
2008-06-19 00:25:00,1.01745,1.01745,1.01745,1.01745,3600000.0
2008-06-19 00:26:00,1.01721,1.01743,1.01721,1.01743,9300000.0
2008-06-19 00:27:00,1.01709,1.01742,1.01709,1.01742,46600000.0
2008-06-19 00:28:00,1.01741,1.01741,1.01712,1.01712,15600000.0
2008-06-19 00:29:00,1.01695,1.0173,1.01695,1.0173,26500000.0
2008-06-19 00:30:00,1.0173,1.0173,1.0173,1.0173,24700000.0
2008-06-19 00:31:00,1.0173,1.0173,1.0173,1.0173,5700000.0
2008-06-19 00:32:00,1.01725,1.01733,1.01704,1.01727,183800000.0
2008-06-19 00:33:00,1.0173,1.0173,1.0173,1.0173,3800000.0
2008-06-19 00:34:00,1.0173,1.0173,1.0173,1.0173,11400000.0
2008-06-19 00:35:00,1.0172,1.0172,1.01695,1.01695,8900000.0
2008-06-19 00:36:00,1.01695,1.0173,1.01695,1.0173,27300000.0
2008-06-19 00:37:00,1.0172,1.0172,1.01695,1.01695,12800000.0
2008-06-19 00:38:00,1.01737,1.01737,1.01727,1.01736,12700000.0
2008-06-19 00:39:00,1.0173,1.0173,1.0173,1.0173,9500000.0
2008-06-19 00:40:00,1.0172,1.0172,1.0172,1.0172,80800000.0
2008-06-19 00:41:00,1.0172,1.0173,1.0172,1.0173,28400000.0
2008-06-19 00:42:00,1.0173,1.0174,1.0173,1.0174,6300000.0
2008-06-19 00:43:00,1.0173,1.0173,1.0173,1.0173,3300000.0
2008-06-19 00:44:00,1.0173,1.0174,1.0173,1.0174,13900000.0
2008-06-19 00:45:00,1.01735,1.0174,1.01735,1.0174,4800000.0
2008-06-19 00:46:00,1.0174,1.0174,1.01735,1.01735,2900000.0
2008-06-19 00:47:00,1.0173,1.0174,1.0172,1.0173,62300001.0
2008-06-19 00:48:00,1.0173,1.0173,1.0172,1.0173,28900000.0
2008-06-19 00:49:00,1.0173,1.0173,1.0172,1.0172,10800000.0
2008-06-19 00:50:00,1.0173,1.0173,1.0172,1.0173,29500000.0
2008-06-19 00:51:00,1.0172,1.0172,1.0172,1.0172,13800000.0
2008-06-19 00:52:00,1.0172,1.0172,1.0172,1.0172,11200000.0
2008-06-19 00:53:00,1.0172,1.0172,1.0172,1.0172,5600000.0
2008-06-19 00:54:00,1.01695,1.0172,1.01695,1.0172,3800000.0
2008-06-19 00:55:00,1.0172,1.0173,1.0172,1.0173,28700000.0
2008-06-19 00:56:00,1.0173,1.0173,1.0172,1.0172,5800000.0
2008-06-19 00:57:00,1.0172,1.0172,1.0172,1.0172,2800000.0
2008-06-19 00:58:00,1.0172,1.0172,1.0172,1.0172,5600000.0
2008-06-19 00:59:00,1.0172,1.0173,1.0172,1.0173,36200000.0
2008-06-19 01:00:00,1.0173,1.0173,1.0173,1.0173,5700000.0
2008-06-19 01:01:00,1.0173,1.0173,1.0172,1.0173,31600000.0
2008-06-19 01:02:00,1.0172,1.0172,1.0172,1.0172,9100000.0
2008-06-19 01:03:00,1.0172,1.0172,1.0172,1.0172,25200000.0
2008-06-19 01:04:00,1.0172,1.0172,1.0172,1.0172,18200000.0
2008-06-19 01:05:00,1.0172,1.0172,1.0172,1.0172,41000000.0
2008-06-19 01:06:00,1.0172,1.0172,1.0172,1.0172,3800000.0
2008-06-19 01:07:00,1.0172,1.0173,1.0172,1.0173,5700000.0
2008-06-19 01:08:00,1.0173,1.0173,1.0173,1.0173,3800000.0
2008-06-19 01:09:00,1.0173,1.0173,1.0172,1.0172,23800000.0
2008-06-19 01:10:00,1.0172,1.0172,1.0171,1.0171,37800000.0
2008-06-19 01:11:00,1.0171,1.0171,1.017,1.017,119500001.0
2008-06-19 01:12:00,1.017,1.0171,1.017,1.017,165799999.0
2008-06-19 01:13:00,1.017,1.0171,1.017,1.0171,105000000.0
2008-06-19 01:14:00,1.0171,1.0171,1.0168,1.0168,13100000.0
2008-06-19 01:15:00,1.01674,1.01681,1.01674,1.01681,2000000.0
2008-06-19 01:16:00,1.0169,1.0172,1.0169,1.0171,69700001.0
2008-06-19 01:17:00,1.0171,1.0172,1.0171,1.0172,16200000.0
2008-06-19 01:18:00,1.0169,1.0169,1.0169,1.0169,1000000.0
2008-06-19 01:19:00,1.0171,1.0171,1.0171,1.0171,6500000.0
2008-06-19 01:20:00,1.0171,1.0171,1.01695,1.01695,2900000.0
2008-06-19 01:21:00,1.01737,1.01737,1.01723,1.01723,44900000.0
2008-06-19 01:22:00,1.01701,1.01721,1.01701,1.01714,59100000.0
2008-06-19 01:23:00,1.0172,1.0172,1.01715,1.01715,48500000.0
2008-06-19 01:24:00,1.01709,1.01714,1.0169,1.0169,70500000.0
2008-06-19 01:25:00,1.0172,1.01725,1.0172,1.01725,8000000.0
2008-06-19 01:26:00,1.0173,1.0173,1.0173,1.0173,3000000.0
2008-06-19 01:27:00,1.0173,1.0173,1.0173,1.0173,3000000.0
2008-06-19 01:28:00,1.01725,1.0173,1.01725,1.0173,3000000.0
2008-06-19 01:29:00,1.0173,1.0173,1.0173,1.0173,2000000.0
2008-06-19 01:30:00,1.0173,1.0173,1.0173,1.0173,7000000.0
2008-06-19 01:31:00,1.0173,1.0173,1.0173,1.0173,7200000.0
2008-06-19 01:32:00,1.0173,1.0173,1.01725,1.0173,13800000.0
2008-06-19 01:33:00,1.01725,1.0174,1.01725,1.0174,7500000.0
2008-06-19 01:34:00,1.01725,1.01725,1.01725,1.01725,1000000.0
2008-06-19 01:35:00,1.0173,1.01735,1.0173,1.01735,2000000.0
2008-06-19 01:36:00,1.01735,1.01735,1.01735,1.01735,10700000.0
2008-06-19 01:37:00,1.0174,1.0174,1.0174,1.0174,4400000.0
2008-06-19 01:38:00,1.0173,1.0173,1.01725,1.01725,2900000.0
2008-06-19 01:39:00,1.0174,1.0174,1.0174,1.0174,13000000.0
2008-06-19 01:40:00,1.01696,1.01726,1.01696,1.01726,2000000.0
2008-06-19 01:41:00,1.01705,1.01705,1.01693,1.01693,19300000.0
2008-06-19 01:42:00,1.01715,1.01715,1.01715,1.01715,4400000.0
2008-06-19 01:43:00,1.01714,1.01738,1.01714,1.01738,33900000.0
2008-06-19 01:44:00,1.0174,1.0174,1.0174,1.0174,8000000.0
2008-06-19 01:45:00,1.0173,1.0173,1.0173,1.0173,3800000.0
2008-06-19 01:46:00,1.0173,1.0173,1.0173,1.0173,1000000.0
2008-06-19 01:47:00,1.01726,1.01729,1.01726,1.01729,9300000.0
2008-06-19 01:48:00,1.0172,1.01725,1.0172,1.01725,2000000.0
2008-06-19 01:49:00,1.01742,1.01742,1.01722,1.01722,67000000.0
2008-06-19 01:50:00,1.01715,1.0172,1.01715,1.0172,2000000.0
2008-06-19 01:51:00,1.01727,1.01733,1.01727,1.01733,8600000.0
2008-06-19 01:52:00,1.01725,1.01733,1.01725,1.01728,23600000.0
2008-06-19 01:53:00,1.01723,1.01732,1.01705,1.01719,38400000.0
2008-06-19 01:54:00,1.0174,1.0174,1.0173,1.0173,45000000.0
2008-06-19 01:55:00,1.0173,1.0173,1.0173,1.0173,18300000.0
2008-06-19 01:56:00,1.01725,1.0173,1.01725,1.0173,8100000.0
2008-06-19 01:57:00,1.0173,1.0173,1.0173,1.0173,25300000.0
2008-06-19 01:58:00,1.0173,1.0173,1.0173,1.0173,13200000.0
2008-06-19 01:59:00,1.01725,1.01725,1.01725,1.01725,1000000.0
2008-06-19 02:00:00,1.01707,1.01725,1.01691,1.01725,16000000.0
2008-06-19 02:01:00,1.01718,1.01737,1.01701,1.01701,31000000.0
2008-06-19 02:02:00,1.01725,1.0173,1.0172,1.0172,22800000.0
2008-06-19 02:03:00,1.0172,1.0172,1.0172,1.0172,14300000.0
2008-06-19 02:04:00,1.0172,1.0172,1.0172,1.0172,21500000.0
2008-06-19 02:05:00,1.0172,1.0172,1.0172,1.0172,21800000.0
2008-06-19 02:06:00,1.0172,1.0172,1.017,1.0172,4900000.0
2008-06-19 02:07:00,1.0172,1.0172,1.0172,1.0172,1900000.0
2008-06-19 02:08:00,1.017,1.017,1.017,1.017,1000000.0
2008-06-19 02:09:00,1.0173,1.0174,1.0173,1.0173,8000000.0
2008-06-19 02:10:00,1.0173,1.0173,1.0173,1.0173,2500000.0
2008-06-19 02:11:00,1.01705,1.0175,1.01705,1.0172,50700000.0
2008-06-19 02:12:00,1.0172,1.0172,1.0172,1.0172,9700000.0
2008-06-19 02:13:00,1.0172,1.0172,1.0171,1.0171,31800000.0
2008-06-19 02:14:00,1.0171,1.0171,1.01695,1.01695,11100000.0
2008-06-19 02:15:00,1.01695,1.01695,1.0168,1.0169,43000000.0
2008-06-19 02:16:00,1.0169,1.0169,1.0167,1.0168,180099999.0
2008-06-19 02:17:00,1.0168,1.0168,1.0167,1.0167,55000000.0
2008-06-19 02:18:00,1.0167,1.0167,1.0167,1.0167,85800001.0
2008-06-19 02:19:00,1.0167,1.0168,1.0167,1.0168,107200002.0
2008-06-19 02:20:00,1.0168,1.01685,1.0167,1.0168,253800001.0
2008-06-19 02:21:00,1.0168,1.0169,1.0168,1.0169,53200000.0
2008-06-19 02:22:00,1.0169,1.0169,1.0168,1.0168,26400000.0
2008-06-19 02:23:00,1.0168,1.0168,1.0168,1.0168,19000000.0
2008-06-19 02:24:00,1.0168,1.0168,1.0167,1.0167,46000000.0
2008-06-19 02:25:00,1.0167,1.0167,1.0167,1.0167,106800002.0
2008-06-19 02:26:00,1.0167,1.0167,1.0167,1.0167,125999999.0
2008-06-19 02:27:00,1.0167,1.0167,1.0167,1.0167,47400000.0
2008-06-19 02:28:00,1.0167,1.0167,1.0167,1.0167,42799999.0
2008-06-19 02:29:00,1.0168,1.0169,1.0168,1.0168,45800000.0
2008-06-19 02:30:00,1.0168,1.0169,1.0167,1.0169,102400000.0
2008-06-19 02:31:00,1.0168,1.0169,1.0168,1.0169,61700000.0
2008-06-19 02:32:00,1.0169,1.0169,1.0169,1.0169,7900000.0
2008-06-19 02:33:00,1.0169,1.0169,1.0169,1.0169,13200000.0
2008-06-19 02:34:00,1.01665,1.0169,1.01665,1.0169,3900000.0
2008-06-19 02:35:00,1.01682,1.01698,1.01681,1.01698,48200000.0
2008-06-19 02:36:00,1.017,1.017,1.017,1.017,32100000.0
2008-06-19 02:37:00,1.01665,1.0168,1.01665,1.0168,2000000.0
2008-06-19 02:38:00,1.01685,1.0171,1.01685,1.0171,47500000.0
2008-06-19 02:39:00,1.0171,1.0171,1.0171,1.0171,11400000.0
2008-06-19 02:40:00,1.0171,1.0171,1.0171,1.0171,7600000.0
2008-06-19 02:41:00,1.017,1.017,1.0168,1.0169,58900001.0
2008-06-19 02:42:00,1.0169,1.0169,1.0169,1.0169,17000000.0
2008-06-19 02:43:00,1.0167,1.0168,1.0167,1.0168,218500002.0
2008-06-19 02:44:00,1.0168,1.0169,1.0168,1.0169,29600000.0
2008-06-19 02:45:00,1.0169,1.0169,1.0167,1.0167,167800001.0
2008-06-19 02:46:00,1.0167,1.0169,1.0167,1.0168,134900002.0
2008-06-19 02:47:00,1.0169,1.0169,1.0168,1.0168,7000000.0
2008-06-19 02:48:00,1.0168,1.0169,1.0168,1.0169,4000000.0
2008-06-19 02:49:00,1.0169,1.0169,1.0168,1.0169,8000000.0
2008-06-19 02:50:00,1.0168,1.0168,1.0168,1.0168,1000000.0
2008-06-19 02:51:00,1.01665,1.0169,1.01665,1.0169,3000000.0
2008-06-19 02:52:00,1.0167,1.0167,1.0167,1.0167,1000000.0
2008-06-19 02:53:00,1.01675,1.01675,1.01662,1.01662,2000000.0
2008-06-19 02:54:00,1.0168,1.0168,1.0168,1.0168,13700000.0
2008-06-19 02:55:00,1.0168,1.0168,1.0168,1.0168,28200000.0
2008-06-19 02:56:00,1.0168,1.017,1.0168,1.017,46600000.0
2008-06-19 02:57:00,1.017,1.0171,1.017,1.0171,19300000.0
2008-06-19 02:58:00,1.0171,1.0171,1.017,1.017,13300000.0
2008-06-19 02:59:00,1.017,1.017,1.017,1.017,1900000.0
2008-06-19 03:00:00,1.017,1.017,1.0169,1.0169,11500000.0
2008-06-19 03:01:00,1.0167,1.0167,1.0167,1.0167,1000000.0
2008-06-19 03:02:00,1.0168,1.0168,1.0168,1.0168,1000000.0
2008-06-19 03:03:00,1.01685,1.0171,1.01685,1.0171,18000000.0
2008-06-19 03:04:00,1.0171,1.0171,1.0168,1.0168,2900000.0
2008-06-19 03:05:00,1.017,1.017,1.017,1.017,1000000.0
2008-06-19 03:06:00,1.01695,1.0172,1.01695,1.0172,47200000.0
2008-06-19 03:07:00,1.0172,1.0174,1.0172,1.0173,66199999.0
2008-06-19 03:08:00,1.0173,1.0173,1.0172,1.0172,50900000.0
2008-06-19 03:09:00,1.0172,1.0172,1.0172,1.0172,46500000.0
2008-06-19 03:10:00,1.0172,1.0172,1.0172,1.0172,39400000.0
2008-06-19 03:11:00,1.0172,1.0172,1.0172,1.0172,86300001.0
2008-06-19 03:12:00,1.0172,1.0173,1.0169,1.0169,104300000.0
2008-06-19 03:13:00,1.0169,1.0169,1.0169,1.0169,97800000.0
2008-06-19 03:14:00,1.01665,1.01665,1.01665,1.01665,1000000.0
2008-06-19 03:15:00,1.0166,1.01675,1.0166,1.01675,3000000.0
2008-06-19 03:16:00,1.01683,1.01683,1.01683,1.01683,1000000.0
2008-06-19 03:17:00,1.0167,1.0169,1.0167,1.0169,25600000.0
2008-06-19 03:18:00,1.0169,1.017,1.0169,1.017,23100000.0
2008-06-19 03:19:00,1.017,1.017,1.0167,1.0169,22600000.0
2008-06-19 03:20:00,1.01684,1.01706,1.01661,1.01667,18600000.0
2008-06-19 03:21:00,1.01665,1.01665,1.01665,1.01665,2000000.0
2008-06-19 03:22:00,1.01685,1.0172,1.01685,1.0169,123600000.0
2008-06-19 03:23:00,1.01683,1.01696,1.01658,1.01694,100500000.0
2008-06-19 03:24:00,1.01665,1.01665,1.01665,1.01665,1000000.0
2008-06-19 03:25:00,1.01696,1.01716,1.01674,1.01715,36200000.0
2008-06-19 03:26:00,1.0167,1.0167,1.0167,1.0167,1000000.0
2008-06-19 03:27:00,1.017,1.017,1.0169,1.0169,17200000.0
2008-06-19 03:28:00,1.01702,1.01702,1.01662,1.01673,4500000.0
2008-06-19 03:29:00,1.01665,1.0169,1.01665,1.0169,2900000.0
2008-06-19 03:30:00,1.0169,1.0169,1.0169,1.0169,17200000.0
2008-06-19 03:31:00,1.0169,1.0169,1.0169,1.0169,13500000.0
2008-06-19 03:32:00,1.0169,1.0169,1.0167,1.0167,3800000.0
2008-06-19 03:33:00,1.0167,1.0167,1.01665,1.01665,3000000.0
2008-06-19 03:34:00,1.0167,1.0167,1.0167,1.0167,1000000.0
2008-06-19 03:35:00,1.01685,1.01685,1.01665,1.01665,43900000.0
2008-06-19 03:36:00,1.0169,1.0172,1.0169,1.0172,77300000.0
2008-06-19 03:37:00,1.01685,1.01685,1.01685,1.01685,1000000.0
2008-06-19 03:38:00,1.017,1.017,1.017,1.017,56100000.0
2008-06-19 03:39:00,1.017,1.017,1.017,1.017,37500000.0
2008-06-19 03:40:00,1.017,1.017,1.017,1.017,33400000.0
2008-06-19 03:41:00,1.017,1.017,1.017,1.017,34200000.0
2008-06-19 03:42:00,1.017,1.017,1.017,1.017,23500000.0
2008-06-19 03:43:00,1.017,1.017,1.017,1.017,42699999.0
2008-06-19 03:44:00,1.017,1.017,1.017,1.017,38400000.0
2008-06-19 03:45:00,1.017,1.0171,1.017,1.0171,20300000.0
2008-06-19 03:46:00,1.017,1.017,1.017,1.017,44900000.0
2008-06-19 03:47:00,1.017,1.0171,1.0169,1.0169,80800000.0
2008-06-19 03:48:00,1.0169,1.0169,1.0169,1.0169,4800000.0
2008-06-19 03:49:00,1.0167,1.0167,1.0167,1.0167,1000000.0
2008-06-19 03:50:00,1.01692,1.01701,1.0165,1.01678,35500000.0
2008-06-19 03:51:00,1.01672,1.01703,1.01669,1.01703,78700000.0
2008-06-19 03:52:00,1.0169,1.0169,1.0169,1.0169,36700000.0
2008-06-19 03:53:00,1.0169,1.0169,1.0168,1.0169,48100000.0
2008-06-19 03:54:00,1.0169,1.0169,1.0169,1.0169,8400000.0
2008-06-19 03:55:00,1.0168,1.0168,1.0168,1.0168,65199999.0
2008-06-19 03:56:00,1.0168,1.0168,1.0168,1.0168,69800000.0
2008-06-19 03:57:00,1.0168,1.0168,1.0168,1.0168,8600000.0
2008-06-19 03:58:00,1.01655,1.0169,1.01655,1.0169,46300000.0
2008-06-19 03:59:00,1.0169,1.0169,1.0168,1.0169,46900000.0
2008-06-19 04:00:00,1.0169,1.0169,1.0167,1.0167,122700000.0
2008-06-19 04:01:00,1.0167,1.0168,1.0167,1.0168,45999999.0
2008-06-19 04:02:00,1.0168,1.0168,1.0167,1.0167,41900000.0
2008-06-19 04:03:00,1.0167,1.0168,1.0167,1.0168,161600000.0
2008-06-19 04:04:00,1.0168,1.0168,1.0168,1.0168,59800000.0
2008-06-19 04:05:00,1.0168,1.0168,1.0168,1.0168,47900000.0
2008-06-19 04:06:00,1.0168,1.0168,1.0167,1.0168,155000000.0
2008-06-19 04:07:00,1.0168,1.0168,1.0167,1.0167,62800000.0
2008-06-19 04:08:00,1.0167,1.0167,1.0167,1.0167,79400000.0
2008-06-19 04:09:00,1.0167,1.0167,1.0167,1.0167,27400000.0
2008-06-19 04:10:00,1.0167,1.0167,1.0167,1.0167,10500000.0
2008-06-19 04:11:00,1.0165,1.0168,1.0165,1.0168,9100000.0
2008-06-19 04:12:00,1.0168,1.0168,1.0168,1.0168,1900000.0
2008-06-19 04:13:00,1.0167,1.0167,1.0167,1.0167,10000000.0
2008-06-19 04:14:00,1.0167,1.0167,1.0167,1.0167,13000000.0
2008-06-19 04:15:00,1.0167,1.0168,1.0167,1.0168,17700000.0
2008-06-19 04:16:00,1.01686,1.01686,1.01632,1.01632,13600000.0
2008-06-19 04:17:00,1.0168,1.0168,1.0168,1.0168,1900000.0
2008-06-19 04:18:00,1.0168,1.0168,1.0168,1.0168,5700000.0
2008-06-19 04:19:00,1.0168,1.0168,1.0168,1.0168,16500000.0
2008-06-19 04:20:00,1.0168,1.0169,1.0168,1.0169,35300000.0
2008-06-19 04:21:00,1.0169,1.0169,1.0169,1.0169,2800000.0
2008-06-19 04:22:00,1.0169,1.0169,1.0169,1.0169,1000000.0
2008-06-19 04:23:00,1.0164,1.0169,1.0164,1.0168,23600000.0
2008-06-19 04:24:00,1.0167,1.0167,1.0167,1.0167,7000000.0
2008-06-19 04:25:00,1.0167,1.0167,1.0167,1.0167,40100000.0
2008-06-19 04:26:00,1.0167,1.0168,1.0167,1.0168,179999999.0
2008-06-19 04:27:00,1.0168,1.0168,1.0167,1.0167,73200000.0
2008-06-19 04:28:00,1.0167,1.0167,1.0166,1.0166,32100000.0
2008-06-19 04:29:00,1.0166,1.0166,1.0165,1.0165,81300000.0
2008-06-19 04:30:00,1.0165,1.0166,1.0165,1.0166,262400000.0
2008-06-19 04:31:00,1.0166,1.0166,1.0166,1.0166,32700000.0
2008-06-19 04:32:00,1.0166,1.0166,1.0165,1.0166,38300000.0
2008-06-19 04:33:00,1.0165,1.0165,1.0165,1.0165,1000000.0
2008-06-19 04:34:00,1.0166,1.0166,1.0166,1.0166,18900000.0
2008-06-19 04:35:00,1.0165,1.0165,1.0165,1.0165,84500000.0
2008-06-19 04:36:00,1.0165,1.0165,1.0165,1.0165,1000000.0
2008-06-19 04:37:00,1.0165,1.0165,1.0165,1.0165,23700000.0
2008-06-19 04:38:00,1.0166,1.0166,1.0165,1.0166,121400000.0
2008-06-19 04:39:00,1.0166,1.0166,1.0165,1.0165,28200000.0
2008-06-19 04:40:00,1.0165,1.0166,1.0165,1.0165,64700001.0
2008-06-19 04:41:00,1.0165,1.0165,1.0164,1.0164,107900001.0
2008-06-19 04:42:00,1.0164,1.0165,1.0162,1.0163,306299998.0
2008-06-19 04:43:00,1.0163,1.0163,1.01615,1.0162,86200000.0
2008-06-19 04:44:00,1.0162,1.0162,1.0162,1.0162,138300000.0
2008-06-19 04:45:00,1.0162,1.0164,1.0162,1.0164,108900000.0
2008-06-19 04:46:00,1.0164,1.0164,1.0164,1.0164,28100000.0
2008-06-19 04:47:00,1.0165,1.0166,1.0165,1.0166,13300000.0
2008-06-19 04:48:00,1.01621,1.01646,1.01601,1.01615,44500000.0
2008-06-19 04:49:00,1.0166,1.0167,1.0165,1.0167,76700000.0
2008-06-19 04:50:00,1.0167,1.017,1.0167,1.017,61800000.0
2008-06-19 04:51:00,1.017,1.017,1.0169,1.017,94400000.0
2008-06-19 04:52:00,1.017,1.0172,1.0168,1.017,240999999.0
2008-06-19 04:53:00,1.017,1.017,1.017,1.017,8100000.0
2008-06-19 04:54:00,1.0169,1.0169,1.0169,1.0169,50000000.0
2008-06-19 04:55:00,1.0169,1.0169,1.0169,1.0169,61400000.0
2008-06-19 04:56:00,1.0168,1.0169,1.0168,1.0169,2000000.0
2008-06-19 04:57:00,1.0168,1.0168,1.0168,1.0168,49400000.0
2008-06-19 04:58:00,1.0168,1.0169,1.0168,1.0169,47399999.0
2008-06-19 04:59:00,1.0168,1.0169,1.0168,1.0169,16900000.0
2008-06-19 05:00:00,1.0169,1.017,1.0168,1.017,137000000.0
2008-06-19 05:01:00,1.017,1.017,1.0168,1.0169,94700000.0
2008-06-19 05:02:00,1.0169,1.0169,1.0168,1.0168,29700000.0
2008-06-19 05:03:00,1.0168,1.0168,1.0168,1.0168,1900000.0
2008-06-19 05:04:00,1.01691,1.01691,1.01667,1.01667,55400000.0
2008-06-19 05:05:00,1.017,1.01702,1.01695,1.01697,48200000.0
2008-06-19 05:06:00,1.0167,1.0168,1.0167,1.0168,2900000.0
2008-06-19 05:07:00,1.0168,1.0168,1.0168,1.0168,6300000.0
2008-06-19 05:08:00,1.0167,1.0168,1.0167,1.0168,19200000.0
2008-06-19 05:09:00,1.0168,1.0169,1.0167,1.0169,153199999.0
2008-06-19 05:10:00,1.0168,1.0169,1.0168,1.0168,136700000.0
2008-06-19 05:11:00,1.0168,1.0168,1.0168,1.0168,8900000.0
2008-06-19 05:12:00,1.0168,1.0168,1.0168,1.0168,13400000.0
2008-06-19 05:13:00,1.0168,1.0168,1.0166,1.0167,90600000.0
2008-06-19 05:14:00,1.0167,1.0167,1.0167,1.0167,11000000.0
2008-06-19 05:15:00,1.0166,1.0166,1.0166,1.0166,1000000.0
2008-06-19 05:16:00,1.0167,1.0167,1.0167,1.0167,2000000.0
2008-06-19 05:17:00,1.0166,1.0167,1.0166,1.0167,3000000.0
2008-06-19 05:18:00,1.0167,1.0167,1.0167,1.0167,13600000.0
2008-06-19 05:19:00,1.0166,1.0166,1.0166,1.0166,1000000.0
2008-06-19 05:20:00,1.0166,1.0166,1.0166,1.0166,1000000.0
2008-06-19 05:21:00,1.0167,1.0167,1.0167,1.0167,4000000.0
2008-06-19 05:22:00,1.0168,1.0168,1.0168,1.0168,8200000.0
2008-06-19 05:23:00,1.01655,1.01655,1.01655,1.01655,2000000.0
2008-06-19 05:24:00,1.0167,1.0168,1.0167,1.0168,24100000.0
2008-06-19 05:25:00,1.0168,1.0168,1.0168,1.0168,5000000.0
2008-06-19 05:26:00,1.0167,1.0168,1.0167,1.0168,31400000.0
2008-06-19 05:27:00,1.0168,1.0168,1.0168,1.0168,4000000.0
2008-06-19 05:28:00,1.0167,1.0167,1.0167,1.0167,103200000.0
2008-06-19 05:29:00,1.0167,1.0167,1.0167,1.0167,41400000.0
2008-06-19 05:30:00,1.0167,1.0167,1.0162,1.01625,69400000.0
2008-06-19 05:31:00,1.0165,1.0165,1.0162,1.0162,119000000.0
2008-06-19 05:32:00,1.0162,1.0162,1.0162,1.0162,76500000.0
2008-06-19 05:33:00,1.0162,1.0162,1.0162,1.0162,108700000.0
2008-06-19 05:34:00,1.0162,1.0162,1.0162,1.0162,1900000.0
2008-06-19 05:35:00,1.0162,1.0162,1.0162,1.0162,19400000.0
2008-06-19 05:36:00,1.0162,1.0162,1.0162,1.0162,40100000.0
2008-06-19 05:37:00,1.0162,1.0162,1.0162,1.0162,39800000.0
2008-06-19 05:38:00,1.0162,1.0162,1.0162,1.0162,31200000.0
2008-06-19 05:39:00,1.0162,1.0162,1.0162,1.0162,1900000.0
2008-06-19 05:40:00,1.0162,1.0162,1.0161,1.0161,97100000.0
2008-06-19 05:41:00,1.0161,1.0162,1.0161,1.0162,29200000.0
2008-06-19 05:42:00,1.0162,1.0162,1.0162,1.0162,13500000.0
2008-06-19 05:43:00,1.01624,1.01624,1.01601,1.01612,58900000.0
2008-06-19 05:44:00,1.016,1.0163,1.016,1.0163,62000000.0
2008-06-19 05:45:00,1.0163,1.0163,1.0161,1.0162,102600000.0
2008-06-19 05:46:00,1.0162,1.0163,1.0162,1.0163,19300000.0
2008-06-19 05:47:00,1.0163,1.0163,1.0163,1.0163,4300000.0
2008-06-19 05:48:00,1.0163,1.0163,1.0163,1.0163,8100000.0
2008-06-19 05:49:00,1.0163,1.0163,1.0161,1.0162,127900000.0
2008-06-19 05:50:00,1.0162,1.0162,1.0162,1.0162,4300000.0
2008-06-19 05:51:00,1.01605,1.01605,1.01605,1.01605,1000000.0
2008-06-19 05:52:00,1.01575,1.0162,1.01575,1.0162,7700000.0
2008-06-19 05:53:00,1.01595,1.0162,1.01595,1.0161,18700000.0
2008-06-19 05:54:00,1.0162,1.0162,1.0161,1.0162,23100000.0
2008-06-19 05:55:00,1.0162,1.0162,1.0161,1.0162,42400000.0
2008-06-19 05:56:00,1.0161,1.0162,1.0161,1.0162,34300000.0
2008-06-19 05:57:00,1.0162,1.0162,1.0162,1.0162,55700000.0
2008-06-19 05:58:00,1.0162,1.0162,1.0162,1.0162,16600000.0
2008-06-19 05:59:00,1.0162,1.0162,1.0162,1.0162,15200000.0
2008-06-19 06:00:00,1.0162,1.0162,1.0162,1.0162,1900000.0
2008-06-19 06:01:00,1.0162,1.0162,1.0162,1.0162,1000000.0
2008-06-19 06:02:00,1.01605,1.0162,1.01605,1.0162,2900000.0
2008-06-19 06:03:00,1.0162,1.0162,1.0162,1.0162,4800000.0
2008-06-19 06:04:00,1.0162,1.0162,1.0162,1.0162,2000000.0
2008-06-19 06:05:00,1.0162,1.0162,1.0162,1.0162,10400000.0
2008-06-19 06:06:00,1.0162,1.0162,1.0162,1.0162,19500000.0
2008-06-19 06:07:00,1.01605,1.01605,1.01605,1.01605,2000000.0
2008-06-19 06:08:00,1.0162,1.0164,1.0162,1.0164,64600000.0
2008-06-19 06:09:00,1.0164,1.0164,1.0164,1.0164,3800000.0
2008-06-19 06:10:00,1.0163,1.0164,1.0163,1.0164,106400000.0
2008-06-19 06:11:00,1.0164,1.0165,1.0164,1.0165,87500000.0
2008-06-19 06:12:00,1.0165,1.0165,1.0164,1.0164,17800000.0
2008-06-19 06:13:00,1.0164,1.0167,1.0164,1.0165,106700000.0
2008-06-19 06:14:00,1.0165,1.0165,1.0165,1.0165,1900000.0
2008-06-19 06:15:00,1.0163,1.0163,1.0163,1.0163,1000000.0
2008-06-19 06:16:00,1.01628,1.0167,1.01628,1.0167,60800000.0
2008-06-19 06:17:00,1.01605,1.0165,1.01605,1.0165,9600000.0
2008-06-19 06:18:00,1.0165,1.0165,1.0164,1.0164,12100000.0
2008-06-19 06:19:00,1.0164,1.0164,1.0164,1.0164,24000000.0
2008-06-19 06:20:00,1.0164,1.0164,1.0164,1.0164,32800000.0
2008-06-19 06:21:00,1.0164,1.0167,1.0164,1.0165,87800000.0
2008-06-19 06:22:00,1.0165,1.0165,1.0165,1.0165,11300000.0
2008-06-19 06:23:00,1.0165,1.0165,1.0165,1.0165,1900000.0
2008-06-19 06:24:00,1.01663,1.01663,1.01622,1.01631,108400000.0
2008-06-19 06:25:00,1.0165,1.0165,1.0165,1.0165,3800000.0
2008-06-19 06:26:00,1.0166,1.01661,1.01624,1.01656,34900000.0
2008-06-19 06:27:00,1.0165,1.0165,1.0165,1.0165,15000000.0
2008-06-19 06:28:00,1.0165,1.0165,1.01625,1.01625,7600000.0
2008-06-19 06:29:00,1.01623,1.01669,1.01623,1.01669,35700000.0
2008-06-19 06:30:00,1.01625,1.0167,1.01625,1.0167,53100000.0
2008-06-19 06:31:00,1.0166,1.0166,1.0166,1.0166,8400000.0
2008-06-19 06:32:00,1.0166,1.0166,1.0165,1.0166,69700000.0
2008-06-19 06:33:00,1.0166,1.0167,1.0166,1.0167,60500000.0
2008-06-19 06:34:00,1.0167,1.0167,1.0166,1.0166,23900000.0
2008-06-19 06:35:00,1.0166,1.0167,1.0166,1.0167,40700000.0
2008-06-19 06:36:00,1.0167,1.0167,1.0166,1.0166,7000000.0
2008-06-19 06:37:00,1.0166,1.0166,1.0166,1.0166,16700000.0
2008-06-19 06:38:00,1.0166,1.0166,1.0166,1.0166,17200000.0
2008-06-19 06:39:00,1.0166,1.0166,1.0166,1.0166,17000000.0
2008-06-19 06:40:00,1.0166,1.0166,1.0166,1.0166,11400000.0
2008-06-19 06:41:00,1.0166,1.0166,1.0166,1.0166,11900000.0
2008-06-19 06:42:00,1.0166,1.0166,1.0166,1.0166,15500000.0
2008-06-19 06:43:00,1.0166,1.0166,1.0166,1.0166,20400000.0
2008-06-19 06:44:00,1.0166,1.0167,1.0166,1.0167,13700000.0
2008-06-19 06:45:00,1.0166,1.0166,1.0166,1.0166,9800000.0
2008-06-19 06:46:00,1.0166,1.0166,1.0166,1.0166,22400000.0
2008-06-19 06:47:00,1.0166,1.0166,1.0166,1.0166,16500000.0
2008-06-19 06:48:00,1.0167,1.0167,1.0167,1.0167,1900000.0
2008-06-19 06:49:00,1.0166,1.0166,1.0166,1.0166,12100000.0
2008-06-19 06:50:00,1.0167,1.0167,1.0167,1.0167,49800000.0
2008-06-19 06:51:00,1.0167,1.0167,1.0167,1.0167,16700000.0
2008-06-19 06:52:00,1.0167,1.0167,1.0167,1.0167,13500000.0
2008-06-19 06:53:00,1.0167,1.0167,1.0167,1.0167,3800000.0
2008-06-19 06:54:00,1.0167,1.0167,1.0167,1.0167,5700000.0
2008-06-19 06:55:00,1.0167,1.0167,1.0167,1.0167,13500000.0
2008-06-19 06:56:00,1.0167,1.0167,1.0167,1.0167,1900000.0
2008-06-19 06:57:00,1.0167,1.0167,1.0167,1.0167,10900000.0
2008-06-19 06:58:00,1.0167,1.0167,1.0167,1.0167,28900000.0
2008-06-19 06:59:00,1.0167,1.0167,1.0167,1.0167,5800000.0
2008-06-19 07:00:00,1.0167,1.0167,1.0167,1.0167,8200000.0
2008-06-19 07:01:00,1.0167,1.0167,1.0167,1.0167,7200000.0
2008-06-19 07:02:00,1.0167,1.0167,1.0167,1.0167,3000000.0
2008-06-19 07:03:00,1.01658,1.01681,1.01658,1.0166,24000000.0
2008-06-19 07:04:00,1.0166,1.0166,1.0164,1.0164,4000000.0
2008-06-19 07:05:00,1.0167,1.0167,1.0167,1.0167,1000000.0
2008-06-19 07:06:00,1.0167,1.0167,1.0167,1.0167,1000000.0
2008-06-19 07:07:00,1.0167,1.0167,1.0167,1.0167,2000000.0
2008-06-19 07:08:00,1.01634,1.01665,1.01622,1.01665,86800000.0
2008-06-19 07:09:00,1.01675,1.01685,1.01675,1.01685,80300000.0
2008-06-19 07:10:00,1.01682,1.01699,1.01679,1.01683,283000000.0
2008-06-19 07:11:00,1.0164,1.0164,1.0164,1.0164,3000000.0
2008-06-19 07:12:00,1.0167,1.0167,1.0167,1.0167,2000000.0
2008-06-19 07:13:00,1.01652,1.01677,1.01652,1.01677,63300000.0
2008-06-19 07:14:00,1.0164,1.0164,1.0164,1.0164,2000000.0
2008-06-19 07:15:00,1.0167,1.0167,1.0166,1.0167,40700001.0
2008-06-19 07:16:00,1.0167,1.0167,1.0167,1.0167,2400000.0
2008-06-19 07:17:00,1.0167,1.0167,1.01645,1.0167,16700000.0
2008-06-19 07:18:00,1.0167,1.0169,1.0167,1.0169,77200000.0
2008-06-19 07:19:00,1.0169,1.0169,1.0169,1.0169,11400000.0
2008-06-19 07:20:00,1.0168,1.0169,1.0168,1.0169,84100000.0
2008-06-19 07:21:00,1.0169,1.0169,1.0168,1.0168,26100000.0
2008-06-19 07:22:00,1.0168,1.0168,1.0168,1.0168,22600000.0
2008-06-19 07:23:00,1.0168,1.0168,1.0168,1.0168,11400000.0
2008-06-19 07:24:00,1.0168,1.0168,1.0168,1.0168,9900000.0
2008-06-19 07:25:00,1.0168,1.0168,1.0166,1.0166,53600000.0
2008-06-19 07:26:00,1.0166,1.0166,1.0165,1.01655,72000000.0
2008-06-19 07:27:00,1.0166,1.01665,1.0166,1.01665,2000000.0
2008-06-19 07:28:00,1.0167,1.0167,1.0165,1.0165,119900000.0
2008-06-19 07:29:00,1.01644,1.01672,1.0161,1.0164,27100000.0
2008-06-19 07:30:00,1.01625,1.0165,1.01625,1.0165,2000000.0
2008-06-19 07:31:00,1.0165,1.0165,1.0165,1.0165,63400000.0
2008-06-19 07:32:00,1.0165,1.0166,1.0165,1.0166,63200000.0
2008-06-19 07:33:00,1.0166,1.0166,1.0166,1.0166,14000000.0
2008-06-19 07:34:00,1.0166,1.0166,1.0163,1.0163,5000000.0
2008-06-19 07:35:00,1.0163,1.0163,1.0163,1.0163,1000000.0
2008-06-19 07:36:00,1.01638,1.01673,1.01638,1.01673,20000000.0
2008-06-19 07:37:00,1.01635,1.0173,1.01635,1.01665,176200000.0
2008-06-19 07:38:00,1.0166,1.0171,1.0166,1.017,97400000.0
2008-06-19 07:39:00,1.017,1.0172,1.01665,1.0171,88200000.0
2008-06-19 07:40:00,1.0172,1.0177,1.01675,1.0177,97000000.0
2008-06-19 07:41:00,1.0177,1.0179,1.0177,1.0178,96500000.0
2008-06-19 07:42:00,1.0179,1.018,1.0176,1.0177,147699999.0
2008-06-19 07:43:00,1.0178,1.0179,1.0178,1.0179,10700000.0
2008-06-19 07:44:00,1.0179,1.0179,1.0178,1.0178,4400000.0
2008-06-19 07:45:00,1.0179,1.0179,1.0179,1.0179,71500000.0
2008-06-19 07:46:00,1.0179,1.0179,1.0179,1.0179,141000000.0
2008-06-19 07:47:00,1.0178,1.0178,1.0178,1.0178,16500000.0
2008-06-19 07:48:00,1.0178,1.0179,1.0177,1.0179,30900000.0
2008-06-19 07:49:00,1.0179,1.0179,1.0179,1.0179,4700000.0
2008-06-19 07:50:00,1.0179,1.0182,1.0176,1.0179,9700000.0
2008-06-19 07:51:00,1.0179,1.0179,1.0179,1.0179,1900000.0
2008-06-19 07:52:00,1.0176,1.0179,1.0176,1.0178,51100000.0
2008-06-19 07:53:00,1.0178,1.0179,1.0178,1.0179,34599999.0
2008-06-19 07:54:00,1.0179,1.0179,1.0178,1.0178,17100000.0
2008-06-19 07:55:00,1.0178,1.018,1.0178,1.018,73800000.0
2008-06-19 07:56:00,1.018,1.0181,1.018,1.0181,42100000.0
2008-06-19 07:57:00,1.0181,1.0181,1.0181,1.0181,29300000.0
2008-06-19 07:58:00,1.0181,1.0184,1.0181,1.0184,86800000.0
2008-06-19 07:59:00,1.0184,1.0184,1.0184,1.0184,6200000.0
2008-06-19 08:00:00,1.0184,1.0184,1.0184,1.0184,3800000.0
2008-06-19 08:01:00,1.0184,1.0184,1.0181,1.0183,137100000.0
2008-06-19 08:02:00,1.0183,1.0183,1.0178,1.0179,89199999.0
2008-06-19 08:03:00,1.0179,1.0181,1.0179,1.018,17200000.0
2008-06-19 08:04:00,1.018,1.0181,1.018,1.0181,4000000.0
2008-06-19 08:05:00,1.018,1.0181,1.018,1.018,30900000.0
2008-06-19 08:06:00,1.018,1.018,1.018,1.018,10300000.0
2008-06-19 08:07:00,1.018,1.0181,1.018,1.0181,24500000.0
2008-06-19 08:08:00,1.0181,1.01815,1.0181,1.01815,22800000.0
2008-06-19 08:09:00,1.01815,1.01815,1.0181,1.0181,61100000.0
2008-06-19 08:10:00,1.01815,1.01815,1.01815,1.01815,1000000.0
2008-06-19 08:11:00,1.0181,1.0181,1.0181,1.0181,22900000.0
2008-06-19 08:12:00,1.0181,1.0181,1.0181,1.0181,35600000.0
2008-06-19 08:13:00,1.0181,1.01835,1.0181,1.01835,35400000.0
2008-06-19 08:14:00,1.0183,1.0183,1.0181,1.0183,142000000.0
2008-06-19 08:15:00,1.0183,1.0183,1.0183,1.0183,1900000.0
2008-06-19 08:16:00,1.01825,1.0183,1.0182,1.0183,174200000.0
2008-06-19 08:17:00,1.0183,1.0184,1.0182,1.0183,214100000.0
2008-06-19 08:18:00,1.01835,1.01845,1.0183,1.01835,159700000.0
2008-06-19 08:19:00,1.01835,1.0185,1.0183,1.0183,127300000.0
2008-06-19 08:20:00,1.0183,1.0183,1.0183,1.0183,4800000.0
2008-06-19 08:21:00,1.0183,1.01835,1.0183,1.0183,47500000.0
2008-06-19 08:22:00,1.0183,1.0183,1.0183,1.0183,17100000.0
2008-06-19 08:23:00,1.0183,1.0183,1.01825,1.0183,11800000.0
2008-06-19 08:24:00,1.0183,1.0183,1.0183,1.0183,21400000.0
2008-06-19 08:25:00,1.01835,1.0184,1.01815,1.01815,144099999.0
2008-06-19 08:26:00,1.01815,1.01815,1.0181,1.0181,9300000.0
2008-06-19 08:27:00,1.0181,1.0181,1.0181,1.0181,21300000.0
2008-06-19 08:28:00,1.0181,1.0181,1.0178,1.0179,207000000.0
2008-06-19 08:29:00,1.0179,1.018,1.0178,1.0178,65300000.0
2008-06-19 08:30:00,1.0178,1.0179,1.0177,1.0178,158800000.0
2008-06-19 08:31:00,1.0178,1.0178,1.0176,1.0176,386200000.0
2008-06-19 08:32:00,1.0176,1.0176,1.0175,1.0175,240200001.0
2008-06-19 08:33:00,1.01755,1.0176,1.0174,1.0174,262599998.0
2008-06-19 08:34:00,1.0174,1.0174,1.0173,1.0173,37600000.0
2008-06-19 08:35:00,1.0174,1.0175,1.0174,1.0175,66400000.0
2008-06-19 08:36:00,1.0175,1.0175,1.0175,1.0175,1000000.0
2008-06-19 08:37:00,1.01725,1.01725,1.01725,1.01725,2000000.0
2008-06-19 08:38:00,1.0175,1.0175,1.0174,1.0175,123100000.0
2008-06-19 08:39:00,1.0175,1.0175,1.0174,1.0174,141000000.0
2008-06-19 08:40:00,1.0174,1.0174,1.0174,1.0174,31400000.0
2008-06-19 08:41:00,1.0174,1.0174,1.0174,1.0174,26500000.0
2008-06-19 08:42:00,1.0174,1.0174,1.0174,1.0174,19900000.0
2008-06-19 08:43:00,1.0174,1.0174,1.0173,1.0173,128099999.0
2008-06-19 08:44:00,1.0172,1.0172,1.0171,1.0172,47100000.0
2008-06-19 08:45:00,1.0172,1.0172,1.017,1.017,57300000.0
2008-06-19 08:46:00,1.017,1.0171,1.017,1.0171,17500000.0
2008-06-19 08:47:00,1.0171,1.0175,1.017,1.0173,330000000.0
2008-06-19 08:48:00,1.0173,1.0173,1.0171,1.0173,50600000.0
2008-06-19 08:49:00,1.0173,1.0173,1.0172,1.0173,65400000.0
2008-06-19 08:50:00,1.0173,1.0173,1.0171,1.0171,63600000.0
2008-06-19 08:51:00,1.017,1.017,1.017,1.017,51600000.0
2008-06-19 08:52:00,1.0171,1.0171,1.017,1.0171,27600000.0
2008-06-19 08:53:00,1.0171,1.0171,1.0169,1.01705,51100000.0
2008-06-19 08:54:00,1.01705,1.01705,1.0168,1.01685,61800000.0
2008-06-19 08:55:00,1.0168,1.017,1.0168,1.0169,111500000.0
2008-06-19 08:56:00,1.0169,1.0169,1.0165,1.0166,143200000.0
2008-06-19 08:57:00,1.01665,1.0167,1.0165,1.0166,85900000.0
2008-06-19 08:58:00,1.0166,1.01675,1.0163,1.0163,399800001.0
2008-06-19 08:59:00,1.0163,1.01645,1.0163,1.01645,191100001.0
2008-06-19 09:00:00,1.0165,1.0171,1.01635,1.01675,138000001.0
2008-06-19 09:01:00,1.0167,1.0171,1.01665,1.0171,465900000.0
2008-06-19 09:02:00,1.0171,1.0172,1.0171,1.0172,367299998.0
2008-06-19 09:03:00,1.0172,1.0172,1.01675,1.01705,95700000.0
2008-06-19 09:04:00,1.01705,1.01705,1.01655,1.01655,50200000.0
2008-06-19 09:05:00,1.01645,1.01665,1.01645,1.01665,14300000.0
2008-06-19 09:06:00,1.0166,1.0166,1.01635,1.01645,72600000.0
2008-06-19 09:07:00,1.0164,1.0165,1.01625,1.0165,114200000.0
2008-06-19 09:08:00,1.01655,1.0166,1.0163,1.0166,106900000.0
2008-06-19 09:09:00,1.0166,1.0166,1.0165,1.0166,74900000.0
2008-06-19 09:10:00,1.0166,1.0166,1.0165,1.0165,265100000.0
2008-06-19 09:11:00,1.0165,1.0165,1.0165,1.0165,76500000.0
2008-06-19 09:12:00,1.0165,1.0165,1.01625,1.0163,43100000.0
2008-06-19 09:13:00,1.0163,1.01645,1.0163,1.01645,14200000.0
2008-06-19 09:14:00,1.01645,1.01645,1.0162,1.0162,45300000.0
2008-06-19 09:15:00,1.0162,1.01635,1.0162,1.01635,32400000.0
2008-06-19 09:16:00,1.01635,1.01635,1.0163,1.0163,118300000.0
2008-06-19 09:17:00,1.0163,1.0163,1.0163,1.0163,43899999.0
2008-06-19 09:18:00,1.0163,1.0163,1.0163,1.0163,207599999.0
2008-06-19 09:19:00,1.0163,1.0165,1.0163,1.0165,19300000.0
2008-06-19 09:20:00,1.0165,1.0168,1.01645,1.01675,25100000.0
2008-06-19 09:21:00,1.01675,1.01675,1.0167,1.01675,55200000.0
2008-06-19 09:22:00,1.0169,1.01695,1.01655,1.01655,58400001.0
2008-06-19 09:23:00,1.01665,1.01665,1.0163,1.0165,43000000.0
2008-06-19 09:24:00,1.01635,1.0166,1.01635,1.0164,8700000.0
2008-06-19 09:25:00,1.0164,1.0164,1.0164,1.0164,15400000.0
2008-06-19 09:26:00,1.0164,1.0165,1.0164,1.0165,21800000.0
2008-06-19 09:27:00,1.0165,1.01655,1.0165,1.0165,56900000.0
2008-06-19 09:28:00,1.0164,1.0164,1.0164,1.0164,40200000.0
2008-06-19 09:29:00,1.01645,1.01645,1.0164,1.0164,76800000.0
2008-06-19 09:30:00,1.0164,1.0165,1.0164,1.0165,44900000.0
2008-06-19 09:31:00,1.0165,1.0165,1.0163,1.0163,62500000.0
2008-06-19 09:32:00,1.0163,1.0163,1.0163,1.0163,129900000.0
2008-06-19 09:33:00,1.0163,1.0165,1.0163,1.0165,31400000.0
2008-06-19 09:34:00,1.0164,1.0167,1.0164,1.01665,133300000.0
2008-06-19 09:35:00,1.01665,1.0167,1.0165,1.0165,129599999.0
2008-06-19 09:36:00,1.0165,1.0165,1.0161,1.0162,218300000.0
2008-06-19 09:37:00,1.0162,1.0164,1.0162,1.0163,65600000.0
2008-06-19 09:38:00,1.0163,1.0163,1.0161,1.0162,64900000.0
2008-06-19 09:39:00,1.0162,1.0166,1.0162,1.0166,43400000.0
2008-06-19 09:40:00,1.0166,1.0166,1.0165,1.01655,60500000.0
2008-06-19 09:41:00,1.0166,1.0166,1.0166,1.0166,7000000.0
2008-06-19 09:42:00,1.0166,1.0168,1.0166,1.0167,22100000.0
2008-06-19 09:43:00,1.0167,1.0168,1.0165,1.0165,61900000.0
2008-06-19 09:44:00,1.01645,1.0165,1.0164,1.0165,70700000.0
2008-06-19 09:45:00,1.0165,1.0165,1.0165,1.0165,8700000.0
2008-06-19 09:46:00,1.0165,1.0166,1.0164,1.0164,24600000.0
2008-06-19 09:47:00,1.0163,1.0164,1.0163,1.0163,22200000.0
2008-06-19 09:48:00,1.0163,1.0164,1.0163,1.0164,16100000.0
2008-06-19 09:49:00,1.0164,1.0164,1.0163,1.0163,11500000.0
2008-06-19 09:50:00,1.0163,1.0165,1.0163,1.0165,43900000.0
2008-06-19 09:51:00,1.0165,1.0166,1.0165,1.0165,17700000.0
2008-06-19 09:52:00,1.0165,1.01655,1.0165,1.01655,15600000.0
2008-06-19 09:53:00,1.01665,1.0173,1.01665,1.017,41500000.0
2008-06-19 09:54:00,1.017,1.0172,1.0167,1.01675,58000000.0
2008-06-19 09:55:00,1.01675,1.01675,1.0166,1.0166,113400000.0
2008-06-19 09:56:00,1.0166,1.0166,1.0166,1.0166,34000000.0
2008-06-19 09:57:00,1.0166,1.0166,1.0166,1.0166,30500000.0
2008-06-19 09:58:00,1.0165,1.0165,1.0163,1.0163,89100000.0
2008-06-19 09:59:00,1.0163,1.0164,1.0161,1.0164,174500000.0
2008-06-19 10:00:00,1.01645,1.0165,1.0164,1.0164,23400000.0
2008-06-19 10:01:00,1.0164,1.0166,1.0164,1.0164,20200000.0
2008-06-19 10:02:00,1.0164,1.01645,1.0164,1.01645,4900000.0
2008-06-19 10:03:00,1.0164,1.01645,1.0164,1.0164,9100000.0
2008-06-19 10:04:00,1.0164,1.0167,1.0164,1.0167,28300000.0
2008-06-19 10:05:00,1.0167,1.0167,1.0166,1.0166,50800000.0
2008-06-19 10:06:00,1.0166,1.0166,1.0166,1.0166,14200000.0
2008-06-19 10:07:00,1.0166,1.0166,1.0164,1.01645,48500000.0
2008-06-19 10:08:00,1.01645,1.0167,1.0164,1.0166,111200000.0
2008-06-19 10:09:00,1.0166,1.0168,1.0166,1.0168,127800000.0
2008-06-19 10:10:00,1.0168,1.0168,1.0166,1.0168,245300000.0
2008-06-19 10:11:00,1.0168,1.0169,1.0168,1.0168,119500000.0
2008-06-19 10:12:00,1.0168,1.0168,1.0168,1.0168,78900000.0
2008-06-19 10:13:00,1.01685,1.0171,1.01685,1.0171,48300000.0
2008-06-19 10:14:00,1.0171,1.0171,1.017,1.017,39200000.0
2008-06-19 10:15:00,1.017,1.0172,1.01685,1.0172,72100000.0
2008-06-19 10:16:00,1.0172,1.0172,1.0171,1.0171,73600000.0
2008-06-19 10:17:00,1.0171,1.0171,1.0169,1.0169,65300000.0
2008-06-19 10:18:00,1.0169,1.0169,1.01685,1.01685,12400000.0
2008-06-19 10:19:00,1.0169,1.0169,1.0167,1.0167,97000000.0
2008-06-19 10:20:00,1.0167,1.0167,1.01655,1.01655,7900000.0
2008-06-19 10:21:00,1.0167,1.0167,1.0167,1.0167,14200000.0
2008-06-19 10:22:00,1.0167,1.0167,1.0166,1.0166,28800000.0
2008-06-19 10:23:00,1.0166,1.0166,1.0165,1.0166,90800000.0
2008-06-19 10:24:00,1.0166,1.0166,1.01655,1.0166,32700000.0
2008-06-19 10:25:00,1.0166,1.0166,1.0165,1.0165,34400000.0
2008-06-19 10:26:00,1.0165,1.0165,1.0164,1.0164,22200000.0
2008-06-19 10:27:00,1.0164,1.01655,1.0164,1.0165,194500002.0
2008-06-19 10:28:00,1.0166,1.01675,1.0166,1.01675,20800000.0
2008-06-19 10:29:00,1.0167,1.01675,1.0166,1.0167,24000000.0
2008-06-19 10:30:00,1.0166,1.0169,1.0166,1.0166,285400000.0
2008-06-19 10:31:00,1.0166,1.0169,1.0166,1.0167,266300000.0
2008-06-19 10:32:00,1.0167,1.017,1.0167,1.017,62300000.0
2008-06-19 10:33:00,1.017,1.0171,1.0167,1.0167,80300000.0
2008-06-19 10:34:00,1.0167,1.0168,1.01665,1.01665,21100000.0
2008-06-19 10:35:00,1.01675,1.0169,1.01675,1.0169,14400000.0
2008-06-19 10:36:00,1.01685,1.01685,1.0164,1.0164,139099998.0
2008-06-19 10:37:00,1.01645,1.0173,1.0164,1.0171,249999999.0
2008-06-19 10:38:00,1.0171,1.0173,1.01705,1.0172,125700000.0
2008-06-19 10:39:00,1.0173,1.0173,1.0172,1.0172,190200000.0
2008-06-19 10:40:00,1.0172,1.0173,1.0172,1.0173,71800000.0
2008-06-19 10:41:00,1.0173,1.0173,1.017,1.0171,146000000.0
2008-06-19 10:42:00,1.0171,1.0173,1.0171,1.0173,165000001.0
2008-06-19 10:43:00,1.0173,1.0173,1.0172,1.0172,154000001.0
2008-06-19 10:44:00,1.0174,1.0178,1.0174,1.0178,213800000.0
2008-06-19 10:45:00,1.0178,1.0182,1.0177,1.0181,147600000.0
2008-06-19 10:46:00,1.0183,1.0183,1.0178,1.0178,440200000.0
2008-06-19 10:47:00,1.0178,1.018,1.0178,1.0178,149599999.0
2008-06-19 10:48:00,1.0179,1.0179,1.0169,1.0171,209500000.0
2008-06-19 10:49:00,1.0173,1.0174,1.017,1.0174,272399999.0
2008-06-19 10:50:00,1.0174,1.0175,1.0173,1.0174,76000000.0
2008-06-19 10:51:00,1.0174,1.0176,1.0174,1.0175,95600000.0
2008-06-19 10:52:00,1.0175,1.0176,1.0175,1.0176,44500000.0
2008-06-19 10:53:00,1.0176,1.0176,1.0176,1.0176,28000000.0
2008-06-19 10:54:00,1.0176,1.0176,1.0172,1.0175,207300000.0
2008-06-19 10:55:00,1.0175,1.0176,1.0175,1.0176,58200000.0
2008-06-19 10:56:00,1.0176,1.0176,1.0175,1.0176,33100000.0
2008-06-19 10:57:00,1.0176,1.018,1.0176,1.0177,543900000.0
2008-06-19 10:58:00,1.0177,1.0177,1.0175,1.0175,44500000.0
2008-06-19 10:59:00,1.0175,1.0176,1.0174,1.0175,68400000.0
2008-06-19 11:00:00,1.0175,1.0176,1.0174,1.0174,49000000.0
2008-06-19 11:01:00,1.0175,1.0176,1.0175,1.0176,102800000.0
2008-06-19 11:02:00,1.0176,1.0178,1.0176,1.0178,18000000.0
2008-06-19 11:03:00,1.0178,1.01815,1.0176,1.01815,59700000.0
2008-06-19 11:04:00,1.01815,1.0182,1.0178,1.0178,85000000.0
2008-06-19 11:05:00,1.0179,1.0181,1.0178,1.0181,27900000.0
2008-06-19 11:06:00,1.0181,1.0181,1.018,1.0181,13000000.0
2008-06-19 11:07:00,1.0181,1.0182,1.0181,1.0182,3000000.0
2008-06-19 11:08:00,1.0181,1.0182,1.018,1.0182,40400000.0
2008-06-19 11:09:00,1.01825,1.0185,1.01825,1.0185,50100000.0
2008-06-19 11:10:00,1.0184,1.0187,1.01835,1.01845,50200000.0
2008-06-19 11:11:00,1.0184,1.0184,1.018,1.018,321900002.0
2008-06-19 11:12:00,1.018,1.018,1.018,1.018,31000000.0
2008-06-19 11:13:00,1.018,1.018,1.0175,1.0176,203700000.0
2008-06-19 11:14:00,1.0176,1.018,1.0176,1.0177,260499998.0
2008-06-19 11:15:00,1.0179,1.018,1.0177,1.0179,205400000.0
2008-06-19 11:16:00,1.0179,1.0179,1.0178,1.0178,54700000.0
2008-06-19 11:17:00,1.0178,1.0178,1.0177,1.0178,55900000.0
2008-06-19 11:18:00,1.0178,1.0178,1.0177,1.0177,16400000.0
2008-06-19 11:19:00,1.01764,1.01806,1.01764,1.01781,25400000.0
2008-06-19 11:20:00,1.01785,1.018,1.01785,1.018,5500000.0
2008-06-19 11:21:00,1.0177,1.01815,1.0177,1.0181,11600000.0
2008-06-19 11:22:00,1.01815,1.0182,1.0181,1.0181,56800000.0
2008-06-19 11:23:00,1.0181,1.0182,1.0181,1.0182,18500000.0
2008-06-19 11:24:00,1.0182,1.0182,1.01815,1.0182,10400000.0
2008-06-19 11:25:00,1.0182,1.01825,1.0182,1.01825,18500000.0
2008-06-19 11:26:00,1.01835,1.0185,1.0182,1.01825,105000000.0
2008-06-19 11:27:00,1.01825,1.01825,1.0182,1.0182,32100000.0
2008-06-19 11:28:00,1.01825,1.0183,1.01815,1.01815,36100000.0
2008-06-19 11:29:00,1.01815,1.0183,1.01815,1.0183,21500000.0
2008-06-19 11:30:00,1.0183,1.0183,1.0183,1.0183,5600000.0
2008-06-19 11:31:00,1.0183,1.01865,1.01825,1.0186,188400000.0
2008-06-19 11:32:00,1.0186,1.0186,1.0184,1.0184,95600000.0
2008-06-19 11:33:00,1.0184,1.0186,1.0184,1.0185,228400002.0
2008-06-19 11:34:00,1.0185,1.0185,1.0185,1.0185,5600000.0
2008-06-19 11:35:00,1.0185,1.0185,1.0185,1.0185,12300000.0
2008-06-19 11:36:00,1.0185,1.0185,1.0183,1.0184,138200000.0
2008-06-19 11:37:00,1.0184,1.0184,1.0184,1.0184,17700000.0
2008-06-19 11:38:00,1.0184,1.0184,1.0184,1.0184,11200000.0
2008-06-19 11:39:00,1.0184,1.0184,1.0184,1.0184,2800000.0
2008-06-19 11:40:00,1.0184,1.0184,1.0184,1.0184,14000000.0
2008-06-19 11:41:00,1.0182,1.0182,1.0182,1.0182,1000000.0
2008-06-19 11:42:00,1.01845,1.01845,1.01845,1.01845,3600000.0
2008-06-19 11:43:00,1.01845,1.0185,1.0184,1.0185,46100000.0
2008-06-19 11:44:00,1.01845,1.0185,1.0184,1.0185,65400000.0
2008-06-19 11:45:00,1.0185,1.0185,1.0183,1.0183,88400000.0
2008-06-19 11:46:00,1.0183,1.0183,1.01825,1.01825,7900000.0
2008-06-19 11:47:00,1.0182,1.0182,1.01805,1.01805,6400000.0
2008-06-19 11:48:00,1.0181,1.0183,1.01805,1.0183,18800000.0
2008-06-19 11:49:00,1.0183,1.0183,1.0183,1.0183,14000000.0
2008-06-19 11:50:00,1.0183,1.0183,1.018,1.018,143500000.0
2008-06-19 11:51:00,1.018,1.018,1.018,1.018,110400000.0
2008-06-19 11:52:00,1.01805,1.0181,1.018,1.018,64100000.0
2008-06-19 11:53:00,1.018,1.0181,1.018,1.018,595899999.0
2008-06-19 11:54:00,1.018,1.0181,1.018,1.0181,205100002.0
2008-06-19 11:55:00,1.0181,1.0182,1.018,1.018,36900000.0
2008-06-19 11:56:00,1.0177,1.0182,1.0177,1.0182,109200000.0
2008-06-19 11:57:00,1.0182,1.0183,1.0182,1.0183,20700000.0
2008-06-19 11:58:00,1.0182,1.0183,1.0182,1.0182,20500000.0
2008-06-19 11:59:00,1.0185,1.0185,1.0182,1.0183,83200000.0
2008-06-19 12:00:00,1.0183,1.0185,1.0178,1.018,59200000.0
2008-06-19 12:01:00,1.018,1.018,1.0177,1.0179,212300000.0
2008-06-19 12:02:00,1.018,1.01825,1.018,1.0182,50500000.0
2008-06-19 12:03:00,1.0181,1.0186,1.0181,1.0184,35600000.0
2008-06-19 12:04:00,1.0184,1.0184,1.0183,1.0183,18000000.0
2008-06-19 12:05:00,1.0183,1.0184,1.0183,1.0184,9000000.0
2008-06-19 12:06:00,1.0184,1.0184,1.0182,1.0182,162300000.0
2008-06-19 12:07:00,1.0182,1.0183,1.0182,1.0182,356399997.0
2008-06-19 12:08:00,1.0182,1.0183,1.0182,1.0183,408399998.0
2008-06-19 12:09:00,1.0183,1.0183,1.0182,1.0182,150500001.0
2008-06-19 12:10:00,1.0182,1.0182,1.01805,1.01805,75799999.0
2008-06-19 12:11:00,1.01805,1.01805,1.0175,1.0175,545000002.0
2008-06-19 12:12:00,1.0175,1.0176,1.0175,1.0176,16900000.0
2008-06-19 12:13:00,1.0176,1.0176,1.0176,1.0176,8000000.0
2008-06-19 12:14:00,1.0175,1.0176,1.0173,1.01735,84900000.0
2008-06-19 12:15:00,1.01735,1.01745,1.0173,1.0173,172700001.0
2008-06-19 12:16:00,1.0173,1.01745,1.0173,1.01745,247500001.0
2008-06-19 12:17:00,1.0175,1.0177,1.0175,1.0176,25300000.0
2008-06-19 12:18:00,1.0176,1.0177,1.0175,1.0175,54600000.0
2008-06-19 12:19:00,1.0175,1.0175,1.0175,1.0175,14600000.0
2008-06-19 12:20:00,1.0175,1.0175,1.0174,1.0174,61800000.0
2008-06-19 12:21:00,1.01745,1.0179,1.01745,1.0179,28000000.0
2008-06-19 12:22:00,1.0179,1.0179,1.0173,1.0175,206099999.0
2008-06-19 12:23:00,1.0175,1.018,1.0173,1.01775,238500001.0
2008-06-19 12:24:00,1.01775,1.01785,1.01775,1.0178,117800000.0
2008-06-19 12:25:00,1.0178,1.0178,1.0175,1.0176,293200000.0
2008-06-19 12:26:00,1.0175,1.0176,1.0175,1.0176,105400000.0
2008-06-19 12:27:00,1.0176,1.0176,1.0176,1.0176,38700000.0
2008-06-19 12:28:00,1.0176,1.0176,1.0176,1.0176,7900000.0
2008-06-19 12:29:00,1.0176,1.0178,1.0176,1.0177,99000000.0
2008-06-19 12:30:00,1.0177,1.0178,1.0176,1.0177,46400000.0
2008-06-19 12:31:00,1.0177,1.0179,1.0176,1.0178,113800000.0
2008-06-19 12:32:00,1.0177,1.0178,1.0176,1.0176,108700000.0
2008-06-19 12:33:00,1.0177,1.0177,1.0177,1.0177,6000000.0
2008-06-19 12:34:00,1.0177,1.0177,1.0176,1.0176,24800000.0
2008-06-19 12:35:00,1.0175,1.0176,1.0175,1.0175,135200000.0
2008-06-19 12:36:00,1.0175,1.0175,1.0175,1.0175,26200000.0
2008-06-19 12:37:00,1.0175,1.0175,1.0173,1.0173,37100000.0
2008-06-19 12:38:00,1.0173,1.0174,1.0169,1.0169,496100000.0
2008-06-19 12:39:00,1.0169,1.0169,1.0164,1.0166,220600000.0
2008-06-19 12:40:00,1.0166,1.0171,1.0165,1.01695,218100000.0
2008-06-19 12:41:00,1.017,1.0173,1.0168,1.017,581499999.0
2008-06-19 12:42:00,1.017,1.0171,1.0169,1.0171,176500000.0
2008-06-19 12:43:00,1.0171,1.0171,1.0171,1.0171,274500000.0
2008-06-19 12:44:00,1.0171,1.0173,1.0167,1.0168,629399999.0
2008-06-19 12:45:00,1.0168,1.017,1.0167,1.0169,491999995.0
2008-06-19 12:46:00,1.0169,1.017,1.01655,1.0166,244800000.0
2008-06-19 12:47:00,1.0167,1.0167,1.0165,1.0166,279300001.0
2008-06-19 12:48:00,1.01665,1.01675,1.0166,1.0167,202200000.0
2008-06-19 12:49:00,1.0167,1.0169,1.0167,1.0168,52100000.0
2008-06-19 12:50:00,1.01685,1.017,1.0165,1.01655,312300000.0
2008-06-19 12:51:00,1.01655,1.0166,1.0161,1.0166,261999999.0
2008-06-19 12:52:00,1.0166,1.017,1.0165,1.017,82800000.0
2008-06-19 12:53:00,1.017,1.0172,1.0168,1.0169,72500000.0
2008-06-19 12:54:00,1.0169,1.0173,1.0167,1.0171,189100000.0
2008-06-19 12:55:00,1.0174,1.0174,1.01675,1.0173,111700000.0
2008-06-19 12:56:00,1.0173,1.0176,1.0173,1.0174,233300000.0
2008-06-19 12:57:00,1.0174,1.0176,1.0174,1.0175,104300000.0
2008-06-19 12:58:00,1.01745,1.01745,1.0171,1.0174,470800005.0
2008-06-19 12:59:00,1.0174,1.0184,1.0172,1.0178,926200001.0
2008-06-19 13:00:00,1.0179,1.0179,1.0154,1.0159,681500001.0
2008-06-19 13:01:00,1.0158,1.016,1.0146,1.0152,632599999.0
2008-06-19 13:02:00,1.0152,1.0154,1.0143,1.0152,1339400004.0
2008-06-19 13:03:00,1.0152,1.0157,1.01515,1.01565,960699997.0
2008-06-19 13:04:00,1.0157,1.0157,1.0152,1.0152,703799999.0
2008-06-19 13:05:00,1.0152,1.0155,1.0152,1.0152,856000002.0
2008-06-19 13:06:00,1.0152,1.0153,1.0151,1.0152,851800005.0
2008-06-19 13:07:00,1.0152,1.0152,1.0146,1.0147,601600001.0
2008-06-19 13:08:00,1.0147,1.0147,1.01435,1.0145,886900003.0
2008-06-19 13:09:00,1.0145,1.0148,1.0143,1.0147,1092999998.0
2008-06-19 13:10:00,1.0147,1.0151,1.01465,1.01485,199300000.0
2008-06-19 13:11:00,1.01485,1.0151,1.0146,1.015,404800000.0
2008-06-19 13:12:00,1.015,1.015,1.0148,1.015,196800000.0
2008-06-19 13:13:00,1.015,1.0151,1.015,1.0151,167900000.0
2008-06-19 13:14:00,1.0151,1.0155,1.015,1.0155,205300000.0
2008-06-19 13:15:00,1.0155,1.0155,1.0153,1.0153,270999999.0
2008-06-19 13:16:00,1.0153,1.0153,1.015,1.0152,218100001.0
2008-06-19 13:17:00,1.0151,1.0152,1.0151,1.0152,445900001.0
2008-06-19 13:18:00,1.0152,1.0154,1.0152,1.0153,163499999.0
2008-06-19 13:19:00,1.0153,1.0157,1.0153,1.0155,449899999.0
2008-06-19 13:20:00,1.0155,1.0157,1.01525,1.01525,513299998.0
2008-06-19 13:21:00,1.0153,1.0153,1.0153,1.0153,228400001.0
2008-06-19 13:22:00,1.0153,1.0155,1.0152,1.0155,380500000.0
2008-06-19 13:23:00,1.0155,1.0156,1.0154,1.0154,846000004.0
2008-06-19 13:24:00,1.0154,1.0155,1.0153,1.0153,656200004.0
2008-06-19 13:25:00,1.0153,1.01555,1.0153,1.0154,124300000.0
2008-06-19 13:26:00,1.0154,1.0154,1.0153,1.0153,182100000.0
2008-06-19 13:27:00,1.0153,1.0153,1.0153,1.0153,53000000.0
2008-06-19 13:28:00,1.0153,1.0158,1.0153,1.0156,89700000.0
2008-06-19 13:29:00,1.0156,1.0157,1.0153,1.0153,162600000.0
2008-06-19 13:30:00,1.0153,1.0153,1.0151,1.0153,212800001.0
2008-06-19 13:31:00,1.0153,1.0153,1.0152,1.0152,337200000.0
2008-06-19 13:32:00,1.0152,1.0154,1.0152,1.0153,109400000.0
2008-06-19 13:33:00,1.0153,1.0153,1.0152,1.0153,204500001.0
2008-06-19 13:34:00,1.0153,1.0156,1.0153,1.0156,177000000.0
2008-06-19 13:35:00,1.0156,1.0156,1.0153,1.0153,55800000.0
2008-06-19 13:36:00,1.0153,1.0154,1.0153,1.0154,99600000.0
2008-06-19 13:37:00,1.0154,1.0155,1.0153,1.0155,271000000.0
2008-06-19 13:38:00,1.0155,1.0157,1.0153,1.0157,51100000.0
2008-06-19 13:39:00,1.0157,1.0158,1.0156,1.0157,260300001.0
2008-06-19 13:40:00,1.0157,1.0158,1.0153,1.0153,946799997.0
2008-06-19 13:41:00,1.0153,1.0155,1.0151,1.0152,330500000.0
2008-06-19 13:42:00,1.0153,1.0153,1.0151,1.0152,118500000.0
2008-06-19 13:43:00,1.0152,1.0157,1.0152,1.0155,426100000.0
2008-06-19 13:44:00,1.0155,1.01555,1.0147,1.0152,481200001.0
2008-06-19 13:45:00,1.0152,1.0152,1.0151,1.0151,106200000.0
2008-06-19 13:46:00,1.0151,1.0151,1.01455,1.01475,243800000.0
2008-06-19 13:47:00,1.01475,1.01505,1.0147,1.0149,230000000.0
2008-06-19 13:48:00,1.01495,1.01495,1.0147,1.0147,119300000.0
2008-06-19 13:49:00,1.0148,1.0148,1.0147,1.0147,41100000.0
2008-06-19 13:50:00,1.0147,1.0147,1.01455,1.0146,101600000.0
2008-06-19 13:51:00,1.0146,1.0147,1.0146,1.0147,46200000.0
2008-06-19 13:52:00,1.0147,1.0148,1.0147,1.0148,62100000.0
2008-06-19 13:53:00,1.0148,1.01505,1.0148,1.015,58200000.0
2008-06-19 13:54:00,1.015,1.01505,1.015,1.015,119200000.0
2008-06-19 13:55:00,1.015,1.0151,1.015,1.01505,138700000.0
2008-06-19 13:56:00,1.01505,1.0151,1.015,1.0151,84300001.0
2008-06-19 13:57:00,1.0151,1.01515,1.015,1.01505,200199999.0
2008-06-19 13:58:00,1.01505,1.01505,1.015,1.01505,55700000.0
2008-06-19 13:59:00,1.0151,1.0151,1.01505,1.01505,10300000.0
2008-06-19 14:00:00,1.01505,1.0151,1.0149,1.015,179200000.0
2008-06-19 14:01:00,1.015,1.01525,1.015,1.0151,170100000.0
2008-06-19 14:02:00,1.0151,1.01535,1.0151,1.0153,124500000.0
2008-06-19 14:03:00,1.0153,1.0155,1.0152,1.01545,250700000.0
2008-06-19 14:04:00,1.0154,1.0156,1.0154,1.0156,122100000.0
2008-06-19 14:05:00,1.0156,1.0156,1.0154,1.01545,99800000.0
2008-06-19 14:06:00,1.0155,1.0155,1.0155,1.0155,31600000.0
2008-06-19 14:07:00,1.0155,1.0155,1.01485,1.01505,246800000.0
2008-06-19 14:08:00,1.01505,1.01505,1.015,1.01505,23200000.0
2008-06-19 14:09:00,1.01505,1.0151,1.015,1.0151,18800000.0
2008-06-19 14:10:00,1.015,1.01505,1.015,1.015,19400000.0
2008-06-19 14:11:00,1.015,1.01505,1.015,1.015,72699999.0
2008-06-19 14:12:00,1.01495,1.01495,1.0147,1.01475,216899999.0
2008-06-19 14:13:00,1.01475,1.01485,1.0146,1.01475,244300000.0
2008-06-19 14:14:00,1.0147,1.0148,1.01465,1.01465,70300000.0
2008-06-19 14:15:00,1.0147,1.0147,1.01465,1.01465,38900000.0
2008-06-19 14:16:00,1.0146,1.0146,1.0136,1.014,635400000.0
2008-06-19 14:17:00,1.014,1.0141,1.0139,1.01405,325699998.0
2008-06-19 14:18:00,1.01415,1.01415,1.0139,1.0139,214799999.0
2008-06-19 14:19:00,1.0139,1.0141,1.0137,1.0137,378200000.0
2008-06-19 14:20:00,1.0137,1.01375,1.01285,1.0132,548500000.0
2008-06-19 14:21:00,1.0132,1.0132,1.01275,1.0129,361100000.0
2008-06-19 14:22:00,1.0129,1.0132,1.0129,1.0131,323500001.0
2008-06-19 14:23:00,1.0131,1.0133,1.0131,1.0132,499500002.0
2008-06-19 14:24:00,1.0132,1.0133,1.0132,1.0132,80000000.0
2008-06-19 14:25:00,1.0132,1.01355,1.0132,1.01355,215500000.0
2008-06-19 14:26:00,1.0136,1.0138,1.0134,1.0135,313800001.0
2008-06-19 14:27:00,1.0135,1.0141,1.0133,1.0141,383100001.0
2008-06-19 14:28:00,1.0141,1.0141,1.0138,1.01395,218600000.0
2008-06-19 14:29:00,1.01395,1.014,1.01355,1.0139,343800000.0
2008-06-19 14:30:00,1.0139,1.0139,1.0132,1.0136,165100000.0
2008-06-19 14:31:00,1.0136,1.0137,1.013,1.013,242300000.0
2008-06-19 14:32:00,1.013,1.0132,1.01285,1.01285,183800000.0
2008-06-19 14:33:00,1.01285,1.0135,1.01285,1.0131,275900000.0
2008-06-19 14:34:00,1.0131,1.01315,1.01245,1.01255,320600000.0
2008-06-19 14:35:00,1.01255,1.0132,1.01255,1.0131,248300001.0
2008-06-19 14:36:00,1.0131,1.01375,1.0131,1.0137,519100000.0
2008-06-19 14:37:00,1.0137,1.0139,1.0136,1.0138,683599997.0
2008-06-19 14:38:00,1.0138,1.0138,1.0134,1.0135,501699999.0
2008-06-19 14:39:00,1.0135,1.0135,1.0132,1.0133,337799999.0
2008-06-19 14:40:00,1.0133,1.01355,1.0133,1.0135,319799998.0
2008-06-19 14:41:00,1.0135,1.014,1.0135,1.014,735799999.0
2008-06-19 14:42:00,1.014,1.014,1.0136,1.0137,441799999.0
2008-06-19 14:43:00,1.0136,1.0138,1.0133,1.0133,379300001.0
2008-06-19 14:44:00,1.0133,1.0133,1.0132,1.0132,333299998.0
2008-06-19 14:45:00,1.0132,1.0133,1.0132,1.0132,79000000.0
2008-06-19 14:46:00,1.0132,1.01365,1.0132,1.0135,233600000.0
2008-06-19 14:47:00,1.0135,1.01355,1.0133,1.0135,182600000.0
2008-06-19 14:48:00,1.0135,1.0137,1.0133,1.0134,278800001.0
2008-06-19 14:49:00,1.0134,1.0136,1.0134,1.0135,50500000.0
2008-06-19 14:50:00,1.0135,1.0135,1.0132,1.0132,279100000.0
2008-06-19 14:51:00,1.0132,1.0132,1.01295,1.01315,214500000.0
2008-06-19 14:52:00,1.0131,1.01315,1.013,1.0131,86800000.0
2008-06-19 14:53:00,1.01315,1.0133,1.01315,1.01325,24200000.0
2008-06-19 14:54:00,1.01325,1.0133,1.01325,1.01325,12900000.0
2008-06-19 14:55:00,1.01325,1.01325,1.01315,1.01315,22100000.0
2008-06-19 14:56:00,1.01325,1.01325,1.0132,1.0132,28100000.0
2008-06-19 14:57:00,1.0132,1.0132,1.0132,1.0132,4900000.0
2008-06-19 14:58:00,1.0132,1.01325,1.01295,1.01295,138700000.0
2008-06-19 14:59:00,1.01295,1.013,1.0127,1.0128,149100000.0
2008-06-19 15:00:00,1.0128,1.0129,1.01275,1.01275,123600000.0
2008-06-19 15:01:00,1.01275,1.01275,1.0125,1.0126,106800000.0
2008-06-19 15:02:00,1.0126,1.0126,1.0123,1.01235,165400000.0
2008-06-19 15:03:00,1.01235,1.0124,1.01235,1.01235,79000000.0
2008-06-19 15:04:00,1.01235,1.0125,1.0123,1.0123,228300000.0
2008-06-19 15:05:00,1.0123,1.0123,1.01225,1.01225,36000000.0
2008-06-19 15:06:00,1.01225,1.01225,1.01165,1.0117,190400000.0
2008-06-19 15:07:00,1.0117,1.012,1.0117,1.0119,531399997.0
2008-06-19 15:08:00,1.0119,1.012,1.0119,1.012,187599999.0
2008-06-19 15:09:00,1.012,1.0122,1.012,1.0122,493099995.0
2008-06-19 15:10:00,1.012,1.012,1.012,1.012,485399999.0
2008-06-19 15:11:00,1.012,1.012,1.0117,1.01195,87000000.0
2008-06-19 15:12:00,1.01195,1.01205,1.01195,1.01195,107300000.0
2008-06-19 15:13:00,1.01195,1.01195,1.01195,1.01195,59000000.0
2008-06-19 15:14:00,1.01195,1.0121,1.0118,1.0118,89900000.0
2008-06-19 15:15:00,1.0118,1.01195,1.01175,1.01175,58000000.0
2008-06-19 15:16:00,1.01175,1.0118,1.0116,1.0118,109400000.0
2008-06-19 15:17:00,1.0118,1.0121,1.01165,1.012,165600000.0
2008-06-19 15:18:00,1.012,1.0122,1.012,1.0122,223100000.0
2008-06-19 15:19:00,1.0122,1.0122,1.0119,1.01215,115600000.0
2008-06-19 15:20:00,1.012,1.01215,1.0118,1.01195,235400000.0
2008-06-19 15:21:00,1.01195,1.0122,1.01195,1.01205,205400001.0
2008-06-19 15:22:00,1.01205,1.0121,1.01205,1.0121,27600000.0
2008-06-19 15:23:00,1.0121,1.01215,1.01205,1.01205,100600000.0
2008-06-19 15:24:00,1.01205,1.0121,1.01205,1.0121,40600000.0
2008-06-19 15:25:00,1.0121,1.0121,1.0115,1.0118,245599999.0
2008-06-19 15:26:00,1.0114,1.0118,1.01105,1.0111,310600000.0
2008-06-19 15:27:00,1.0111,1.0116,1.0111,1.01155,641500001.0
2008-06-19 15:28:00,1.01155,1.0118,1.0111,1.0111,395800002.0
2008-06-19 15:29:00,1.0111,1.0113,1.011,1.01115,250100001.0
2008-06-19 15:30:00,1.01115,1.0116,1.0109,1.0115,473800001.0
2008-06-19 15:31:00,1.0115,1.0124,1.01145,1.0124,337600000.0
2008-06-19 15:32:00,1.01245,1.0128,1.012,1.0121,261700000.0
2008-06-19 15:33:00,1.012,1.0126,1.01195,1.0126,476899999.0
2008-06-19 15:34:00,1.0126,1.0132,1.0126,1.01305,252900000.0
2008-06-19 15:35:00,1.01305,1.0132,1.01305,1.0132,288500000.0
2008-06-19 15:36:00,1.0132,1.0132,1.0131,1.01315,157100000.0
2008-06-19 15:37:00,1.01315,1.0143,1.01315,1.0142,536899995.0
2008-06-19 15:38:00,1.0142,1.0146,1.01405,1.0142,637300006.0
2008-06-19 15:39:00,1.0142,1.0142,1.01405,1.01405,111700001.0
2008-06-19 15:40:00,1.01405,1.01405,1.01405,1.01405,36000000.0
2008-06-19 15:41:00,1.01405,1.01405,1.0138,1.0139,194900000.0
2008-06-19 15:42:00,1.01385,1.01395,1.01385,1.01385,37100000.0
2008-06-19 15:43:00,1.01385,1.01385,1.0133,1.0134,154300001.0
2008-06-19 15:44:00,1.0134,1.0134,1.01295,1.01295,256300000.0
2008-06-19 15:45:00,1.01295,1.013,1.0124,1.01265,198500000.0
2008-06-19 15:46:00,1.01265,1.01265,1.01235,1.0126,208500000.0
2008-06-19 15:47:00,1.0126,1.0127,1.0125,1.0126,153400000.0
2008-06-19 15:48:00,1.0126,1.0126,1.01245,1.0125,152800000.0
2008-06-19 15:49:00,1.0125,1.0127,1.0125,1.0127,286200000.0
2008-06-19 15:50:00,1.0127,1.0127,1.01245,1.01255,123300000.0
2008-06-19 15:51:00,1.0125,1.0125,1.0122,1.0123,134699999.0
2008-06-19 15:52:00,1.0123,1.0123,1.0123,1.0123,190200000.0
2008-06-19 15:53:00,1.0123,1.0124,1.0123,1.0124,202200000.0
2008-06-19 15:54:00,1.0124,1.0124,1.01235,1.0124,29100000.0
2008-06-19 15:55:00,1.0124,1.0131,1.01235,1.013,376399999.0
2008-06-19 15:56:00,1.01305,1.0133,1.01305,1.01315,275599999.0
2008-06-19 15:57:00,1.01315,1.01315,1.01315,1.01315,35000000.0
2008-06-19 15:58:00,1.01315,1.01315,1.01285,1.0129,245700000.0
2008-06-19 15:59:00,1.0129,1.0133,1.0129,1.0131,189500000.0
2008-06-19 16:00:00,1.0132,1.0132,1.01305,1.01305,47700000.0
2008-06-19 16:01:00,1.01305,1.01305,1.01305,1.01305,41000000.0
2008-06-19 16:02:00,1.01305,1.01305,1.01305,1.01305,19000000.0
2008-06-19 16:03:00,1.01305,1.0131,1.01305,1.01305,33400000.0
2008-06-19 16:04:00,1.01305,1.0131,1.01275,1.01305,266400002.0
2008-06-19 16:05:00,1.01305,1.0131,1.01305,1.01305,52000000.0
2008-06-19 16:06:00,1.01305,1.01305,1.0127,1.0128,168600000.0
2008-06-19 16:07:00,1.01285,1.0129,1.01275,1.01275,193600000.0
2008-06-19 16:08:00,1.01275,1.0129,1.01275,1.01275,93000000.0
2008-06-19 16:09:00,1.01275,1.013,1.01275,1.01295,69800000.0
2008-06-19 16:10:00,1.01295,1.01295,1.01245,1.0126,198800001.0
2008-06-19 16:11:00,1.0126,1.013,1.0126,1.0129,382500000.0
2008-06-19 16:12:00,1.0129,1.013,1.0126,1.0126,327200000.0
2008-06-19 16:13:00,1.0127,1.0127,1.01235,1.01235,183500000.0
2008-06-19 16:14:00,1.01235,1.0124,1.01235,1.0124,75000000.0
2008-06-19 16:15:00,1.0124,1.0125,1.01235,1.01235,31500000.0
2008-06-19 16:16:00,1.01235,1.01235,1.01235,1.01235,6000000.0
2008-06-19 16:17:00,1.01235,1.01235,1.0121,1.01235,71500001.0
2008-06-19 16:18:00,1.01235,1.01235,1.0121,1.0121,119100000.0
2008-06-19 16:19:00,1.0121,1.0122,1.0121,1.0122,512100004.0
2008-06-19 16:20:00,1.0122,1.0122,1.01165,1.0118,509099996.0
2008-06-19 16:21:00,1.0118,1.0119,1.0115,1.01175,120300000.0
2008-06-19 16:22:00,1.01175,1.01175,1.01125,1.0114,175100000.0
2008-06-19 16:23:00,1.0114,1.0118,1.01135,1.0118,159100000.0
2008-06-19 16:24:00,1.0118,1.0118,1.01155,1.0116,311500000.0
2008-06-19 16:25:00,1.0116,1.0117,1.01155,1.01165,104100000.0
2008-06-19 16:26:00,1.01165,1.01165,1.01125,1.0114,288800000.0
2008-06-19 16:27:00,1.0114,1.0116,1.0114,1.0116,112000000.0
2008-06-19 16:28:00,1.0116,1.0121,1.0116,1.01205,160400000.0
2008-06-19 16:29:00,1.01205,1.0122,1.012,1.01205,133800000.0
2008-06-19 16:30:00,1.01205,1.0121,1.01205,1.01205,107300000.0
2008-06-19 16:31:00,1.01205,1.01205,1.0119,1.01205,60800000.0
2008-06-19 16:32:00,1.01205,1.01205,1.0118,1.0118,188600000.0
2008-06-19 16:33:00,1.0118,1.0122,1.0118,1.01205,213400000.0
2008-06-19 16:34:00,1.01205,1.0121,1.0119,1.0119,82400000.0
2008-06-19 16:35:00,1.0119,1.01205,1.0115,1.01175,178700000.0
2008-06-19 16:36:00,1.01175,1.01175,1.0115,1.0115,103400000.0
2008-06-19 16:37:00,1.0115,1.0122,1.0115,1.012,340799998.0
2008-06-19 16:38:00,1.012,1.0122,1.01195,1.0122,81600000.0
2008-06-19 16:39:00,1.0122,1.0124,1.01215,1.01235,294000000.0
2008-06-19 16:40:00,1.0124,1.0125,1.0124,1.01245,69100000.0
2008-06-19 16:41:00,1.01245,1.013,1.01245,1.01285,292900000.0
2008-06-19 16:42:00,1.01285,1.0129,1.0124,1.01245,281900000.0
2008-06-19 16:43:00,1.0125,1.0126,1.01245,1.0125,121400000.0
2008-06-19 16:44:00,1.0125,1.0126,1.0125,1.0126,36600000.0
2008-06-19 16:45:00,1.0126,1.0127,1.0126,1.0127,189599999.0
2008-06-19 16:46:00,1.0126,1.0129,1.01255,1.0129,217300000.0
2008-06-19 16:47:00,1.0129,1.0133,1.0128,1.0128,277199999.0
2008-06-19 16:48:00,1.0128,1.0132,1.01265,1.01305,176099999.0
2008-06-19 16:49:00,1.01305,1.01305,1.01265,1.0127,69500000.0
2008-06-19 16:50:00,1.0127,1.0134,1.0127,1.0134,205900000.0
2008-06-19 16:51:00,1.0134,1.0134,1.0133,1.0134,153200000.0
2008-06-19 16:52:00,1.0134,1.0135,1.0134,1.0135,96700000.0
2008-06-19 16:53:00,1.0135,1.0136,1.01345,1.01345,96700000.0
2008-06-19 16:54:00,1.01345,1.01345,1.0132,1.0132,351200001.0
2008-06-19 16:55:00,1.0132,1.0134,1.01315,1.0133,470200002.0
2008-06-19 16:56:00,1.0133,1.0133,1.0129,1.0129,211299999.0
2008-06-19 16:57:00,1.0129,1.013,1.0126,1.01265,534800000.0
2008-06-19 16:58:00,1.0125,1.0125,1.01225,1.0124,233299999.0
2008-06-19 16:59:00,1.0124,1.0128,1.0122,1.0127,404500000.0
2008-06-19 17:00:00,1.0127,1.013,1.01255,1.0129,489300000.0
2008-06-19 17:01:00,1.013,1.0131,1.0129,1.0131,343700000.0
2008-06-19 17:02:00,1.0131,1.0133,1.013,1.01325,224100000.0
2008-06-19 17:03:00,1.01325,1.01325,1.01325,1.01325,23000000.0
2008-06-19 17:04:00,1.01325,1.01325,1.01325,1.01325,20000000.0
2008-06-19 17:05:00,1.01325,1.0133,1.013,1.01325,64400000.0
2008-06-19 17:06:00,1.01325,1.01325,1.01275,1.0129,170700000.0
2008-06-19 17:07:00,1.0129,1.0129,1.01275,1.01275,85800000.0
2008-06-19 17:08:00,1.01275,1.0128,1.01275,1.0128,119100000.0
2008-06-19 17:09:00,1.0128,1.0131,1.0128,1.0131,413000000.0
2008-06-19 17:10:00,1.0131,1.0132,1.01305,1.01305,189799999.0
2008-06-19 17:11:00,1.01305,1.01305,1.01305,1.01305,18000000.0
2008-06-19 17:12:00,1.01305,1.01305,1.0127,1.0127,77100000.0
2008-06-19 17:13:00,1.0127,1.0128,1.0127,1.0128,91000000.0
2008-06-19 17:14:00,1.0128,1.0128,1.0127,1.0127,51800000.0
2008-06-19 17:15:00,1.0127,1.0127,1.01265,1.01265,122800000.0
2008-06-19 17:16:00,1.0127,1.0127,1.01265,1.0127,32900000.0
2008-06-19 17:17:00,1.0127,1.0127,1.0126,1.0126,19600000.0
2008-06-19 17:18:00,1.0126,1.01265,1.0126,1.01265,357599999.0
2008-06-19 17:19:00,1.01265,1.0127,1.01265,1.01265,35400000.0
2008-06-19 17:20:00,1.01265,1.01265,1.01265,1.01265,7000000.0
2008-06-19 17:21:00,1.01265,1.01265,1.01265,1.01265,25000000.0
2008-06-19 17:22:00,1.01265,1.01265,1.01265,1.01265,23000000.0
2008-06-19 17:23:00,1.01265,1.01265,1.01265,1.01265,6000000.0
2008-06-19 17:24:00,1.01265,1.0129,1.01265,1.01285,77300000.0
2008-06-19 17:25:00,1.01285,1.013,1.01275,1.013,159700000.0
2008-06-19 17:26:00,1.013,1.013,1.0127,1.01295,196000000.0
2008-06-19 17:27:00,1.01295,1.0131,1.01295,1.013,114700000.0
2008-06-19 17:28:00,1.013,1.01305,1.013,1.01305,102899999.0
2008-06-19 17:29:00,1.01305,1.01305,1.013,1.013,56900000.0
2008-06-19 17:30:00,1.013,1.0132,1.013,1.0131,187800000.0
2008-06-19 17:31:00,1.0131,1.0131,1.01305,1.01305,69500000.0
2008-06-19 17:32:00,1.01305,1.0131,1.01305,1.0131,97600000.0
2008-06-19 17:33:00,1.0131,1.0131,1.01305,1.0131,57300000.0
2008-06-19 17:34:00,1.0131,1.0132,1.01305,1.0131,68700000.0
2008-06-19 17:35:00,1.0131,1.0132,1.01305,1.0132,123300000.0
2008-06-19 17:36:00,1.0132,1.0133,1.01315,1.0132,246400000.0
2008-06-19 17:37:00,1.0132,1.0132,1.01315,1.01315,72100000.0
2008-06-19 17:38:00,1.01315,1.0132,1.01315,1.0132,60000000.0
2008-06-19 17:39:00,1.0132,1.0132,1.01315,1.0132,197900001.0
2008-06-19 17:40:00,1.0132,1.0133,1.0132,1.0132,694199999.0
2008-06-19 17:41:00,1.0132,1.0132,1.01315,1.0132,122900000.0
2008-06-19 17:42:00,1.0132,1.0132,1.01315,1.01315,8000000.0
2008-06-19 17:43:00,1.01315,1.0133,1.01315,1.0132,158800000.0
2008-06-19 17:44:00,1.0132,1.0132,1.01315,1.0132,74100000.0
2008-06-19 17:45:00,1.0132,1.0132,1.01315,1.0132,138500000.0
2008-06-19 17:46:00,1.0132,1.0134,1.0132,1.0132,77500000.0
2008-06-19 17:47:00,1.0132,1.0132,1.0131,1.01315,60900000.0
2008-06-19 17:48:00,1.0131,1.0131,1.013,1.013,76800000.0
2008-06-19 17:49:00,1.013,1.0131,1.013,1.0131,31500000.0
2008-06-19 17:50:00,1.01305,1.01305,1.013,1.013,87099999.0
2008-06-19 17:51:00,1.013,1.01335,1.013,1.01335,82300000.0
2008-06-19 17:52:00,1.0134,1.0134,1.01335,1.01335,20600000.0
2008-06-19 17:53:00,1.01335,1.0135,1.01335,1.0135,37300000.0
2008-06-19 17:54:00,1.0135,1.0135,1.0133,1.0133,23900000.0
2008-06-19 17:55:00,1.0133,1.0133,1.0133,1.0133,46500000.0
2008-06-19 17:56:00,1.0133,1.0134,1.0133,1.0133,162499999.0
2008-06-19 17:57:00,1.0133,1.0133,1.0133,1.0133,59200000.0
2008-06-19 17:58:00,1.0133,1.0133,1.0133,1.0133,29100000.0
2008-06-19 17:59:00,1.0133,1.01335,1.013,1.013,244699998.0
2008-06-19 18:00:00,1.013,1.0132,1.013,1.0131,141800000.0
2008-06-19 18:01:00,1.0131,1.0131,1.0131,1.0131,33000000.0
2008-06-19 18:02:00,1.0131,1.0131,1.0131,1.0131,30000000.0
2008-06-19 18:03:00,1.0131,1.0132,1.013,1.013,71200000.0
2008-06-19 18:04:00,1.013,1.013,1.01295,1.013,48600000.0
2008-06-19 18:05:00,1.013,1.013,1.013,1.013,21300000.0
2008-06-19 18:06:00,1.013,1.013,1.01295,1.01295,38700000.0
2008-06-19 18:07:00,1.01295,1.013,1.01295,1.013,18000000.0
2008-06-19 18:08:00,1.013,1.0131,1.013,1.0131,24900000.0
2008-06-19 18:09:00,1.0131,1.0133,1.013,1.0133,121000000.0
2008-06-19 18:10:00,1.0133,1.0137,1.0132,1.0135,290800000.0
2008-06-19 18:11:00,1.0135,1.0137,1.01345,1.0137,85300000.0
2008-06-19 18:12:00,1.0137,1.0138,1.01355,1.0137,258600000.0
2008-06-19 18:13:00,1.0137,1.0137,1.01355,1.01355,135300000.0
2008-06-19 18:14:00,1.01355,1.01355,1.01355,1.01355,16000000.0
2008-06-19 18:15:00,1.01355,1.0136,1.0135,1.01355,26500000.0
2008-06-19 18:16:00,1.01355,1.0139,1.0135,1.0136,59200000.0
2008-06-19 18:17:00,1.0136,1.0142,1.0135,1.0141,120500000.0
2008-06-19 18:18:00,1.0141,1.0142,1.0137,1.0138,64000000.0
2008-06-19 18:19:00,1.0138,1.0139,1.01375,1.01375,104400000.0
2008-06-19 18:20:00,1.01375,1.01375,1.01375,1.01375,9000000.0
2008-06-19 18:21:00,1.01375,1.01375,1.0134,1.0134,163400000.0
2008-06-19 18:22:00,1.0134,1.0136,1.0134,1.0135,30800000.0
2008-06-19 18:23:00,1.0135,1.0135,1.01345,1.01345,11000000.0
2008-06-19 18:24:00,1.01345,1.01345,1.01345,1.01345,5000000.0
2008-06-19 18:25:00,1.01345,1.01345,1.01345,1.01345,25000000.0
2008-06-19 18:26:00,1.01345,1.01345,1.01345,1.01345,13000000.0
2008-06-19 18:27:00,1.01345,1.0135,1.01345,1.01345,28000000.0
2008-06-19 18:28:00,1.01345,1.01345,1.01345,1.01345,14000000.0
2008-06-19 18:29:00,1.01345,1.01345,1.0133,1.0133,29600000.0
2008-06-19 18:30:00,1.0133,1.0135,1.0133,1.0135,378500001.0
2008-06-19 18:31:00,1.0135,1.0139,1.0135,1.0138,207400000.0
2008-06-19 18:32:00,1.0138,1.0138,1.0138,1.0138,60900000.0
2008-06-19 18:33:00,1.0138,1.0138,1.0138,1.0138,126700000.0
2008-06-19 18:34:00,1.0138,1.0138,1.01375,1.01375,45700000.0
2008-06-19 18:35:00,1.01375,1.01375,1.0133,1.0133,120700000.0
2008-06-19 18:36:00,1.0133,1.0133,1.0133,1.0133,31400000.0
2008-06-19 18:37:00,1.0133,1.0133,1.0133,1.0133,42000000.0
2008-06-19 18:38:00,1.0133,1.0134,1.0133,1.0134,92300000.0
2008-06-19 18:39:00,1.0134,1.0135,1.0133,1.01335,126000000.0
2008-06-19 18:40:00,1.0135,1.0135,1.0134,1.0134,27300000.0
2008-06-19 18:41:00,1.0134,1.0134,1.01335,1.01335,35200000.0
2008-06-19 18:42:00,1.01335,1.0134,1.01335,1.01335,15800000.0
2008-06-19 18:43:00,1.0133,1.01335,1.0133,1.01335,39600000.0
2008-06-19 18:44:00,1.01335,1.0135,1.01335,1.0135,72300000.0
2008-06-19 18:45:00,1.0135,1.0135,1.0135,1.0135,28500000.0
2008-06-19 18:46:00,1.0135,1.0135,1.01335,1.01335,55100000.0
2008-06-19 18:47:00,1.01335,1.01335,1.01335,1.01335,16000000.0
2008-06-19 18:48:00,1.01335,1.01335,1.0133,1.0133,2900000.0
2008-06-19 18:49:00,1.0133,1.0133,1.0133,1.0133,5600000.0
2008-06-19 18:50:00,1.0133,1.0134,1.0133,1.0134,59400000.0
2008-06-19 18:51:00,1.0134,1.0135,1.0134,1.0135,140800000.0
2008-06-19 18:52:00,1.0135,1.0136,1.0135,1.0136,101500000.0
2008-06-19 18:53:00,1.0136,1.0136,1.01355,1.01355,40700000.0
2008-06-19 18:54:00,1.01355,1.01355,1.01355,1.01355,6000000.0
2008-06-19 18:55:00,1.0135,1.0135,1.0135,1.0135,3700000.0
2008-06-19 18:56:00,1.0134,1.0134,1.0134,1.0134,1000000.0
2008-06-19 18:57:00,1.0135,1.01355,1.0135,1.01355,19200000.0
2008-06-19 18:58:00,1.01355,1.0139,1.01355,1.0138,136600000.0
2008-06-19 18:59:00,1.0138,1.0138,1.01375,1.01375,94500000.0
2008-06-19 19:00:00,1.01375,1.01375,1.01335,1.0134,91300000.0
2008-06-19 19:01:00,1.0134,1.0134,1.0134,1.0134,32400000.0
2008-06-19 19:02:00,1.0134,1.0134,1.01335,1.01335,29400000.0
2008-06-19 19:03:00,1.01335,1.0134,1.01335,1.0134,14000000.0
2008-06-19 19:04:00,1.0134,1.0134,1.0134,1.0134,103300000.0
2008-06-19 19:05:00,1.0134,1.0134,1.0134,1.0134,537100000.0
2008-06-19 19:06:00,1.0134,1.0134,1.0134,1.0134,87000000.0
2008-06-19 19:07:00,1.0134,1.0134,1.01335,1.01335,57300000.0
2008-06-19 19:08:00,1.01335,1.01335,1.013,1.0132,68500000.0
2008-06-19 19:09:00,1.0132,1.01335,1.0132,1.01335,25000000.0
2008-06-19 19:10:00,1.01335,1.01335,1.0131,1.0131,41300000.0
2008-06-19 19:11:00,1.0131,1.01335,1.0131,1.0131,96600000.0
2008-06-19 19:12:00,1.0131,1.0131,1.0131,1.0131,13400000.0
2008-06-19 19:13:00,1.0131,1.0132,1.0131,1.0132,78600000.0
2008-06-19 19:14:00,1.0132,1.0132,1.013,1.01315,45800000.0
2008-06-19 19:15:00,1.01315,1.01315,1.0128,1.013,62800000.0
2008-06-19 19:16:00,1.013,1.013,1.0129,1.013,133400000.0
2008-06-19 19:17:00,1.0131,1.0131,1.01295,1.013,88900000.0
2008-06-19 19:18:00,1.013,1.013,1.013,1.013,36000000.0
2008-06-19 19:19:00,1.013,1.0131,1.01295,1.01295,103600000.0
2008-06-19 19:20:00,1.01295,1.013,1.01295,1.01295,68500000.0
2008-06-19 19:21:00,1.01295,1.01295,1.01295,1.01295,2000000.0
2008-06-19 19:22:00,1.0129,1.01295,1.0128,1.01295,15200000.0
2008-06-19 19:23:00,1.01295,1.01295,1.01295,1.01295,14000000.0
2008-06-19 19:24:00,1.01295,1.01295,1.0128,1.01295,28300000.0
2008-06-19 19:25:00,1.01295,1.01295,1.0127,1.01295,33400000.0
2008-06-19 19:26:00,1.01295,1.013,1.01295,1.01295,4000000.0
2008-06-19 19:27:00,1.01295,1.013,1.01295,1.01295,27800000.0
2008-06-19 19:28:00,1.01295,1.01295,1.01295,1.01295,16000000.0
2008-06-19 19:29:00,1.0127,1.0127,1.0126,1.0126,93800000.0
2008-06-19 19:30:00,1.0126,1.0127,1.01255,1.01265,101100000.0
2008-06-19 19:31:00,1.01265,1.0129,1.01265,1.0129,133400000.0
2008-06-19 19:32:00,1.0129,1.013,1.0129,1.013,31500000.0
2008-06-19 19:33:00,1.01305,1.0131,1.013,1.0131,111200000.0
2008-06-19 19:34:00,1.0131,1.0131,1.013,1.0131,45200000.0
2008-06-19 19:35:00,1.0131,1.0132,1.0131,1.0131,45000000.0
2008-06-19 19:36:00,1.0131,1.0135,1.0131,1.0135,121400000.0
2008-06-19 19:37:00,1.0135,1.0137,1.0135,1.0135,183600000.0
2008-06-19 19:38:00,1.0133,1.0134,1.01325,1.01325,295900000.0
2008-06-19 19:39:00,1.01325,1.0133,1.01325,1.01325,14000000.0
2008-06-19 19:40:00,1.01325,1.01325,1.01325,1.01325,1000000.0
2008-06-19 19:41:00,1.01325,1.01325,1.01285,1.0129,119000000.0
2008-06-19 19:42:00,1.0129,1.01295,1.01285,1.01285,51800000.0
2008-06-19 19:43:00,1.01285,1.01285,1.0126,1.0126,80700000.0
2008-06-19 19:44:00,1.0126,1.0126,1.0126,1.0126,16200000.0
2008-06-19 19:45:00,1.0126,1.0127,1.0125,1.0127,116300000.0
2008-06-19 19:46:00,1.01265,1.0127,1.0126,1.0127,59900000.0
2008-06-19 19:47:00,1.0126,1.0126,1.0126,1.0126,92400000.0
2008-06-19 19:48:00,1.0126,1.0126,1.0126,1.0126,37600000.0
2008-06-19 19:49:00,1.0126,1.0126,1.01255,1.01255,10000000.0
2008-06-19 19:50:00,1.01255,1.01255,1.01255,1.01255,7000000.0
2008-06-19 19:51:00,1.01255,1.01255,1.01255,1.01255,7000000.0
2008-06-19 19:52:00,1.01255,1.01255,1.01255,1.01255,15000000.0
2008-06-19 19:53:00,1.0125,1.01255,1.0125,1.01255,20300000.0
2008-06-19 19:54:00,1.01255,1.01255,1.01255,1.01255,12000000.0
2008-06-19 19:55:00,1.01255,1.01255,1.01255,1.01255,13000000.0
2008-06-19 19:56:00,1.01255,1.01255,1.01255,1.01255,12000000.0
2008-06-19 19:57:00,1.01255,1.01255,1.01255,1.01255,5000000.0
2008-06-19 19:58:00,1.01255,1.01255,1.0124,1.0124,3000000.0
2008-06-19 19:59:00,1.0124,1.01255,1.0124,1.01255,16000000.0
2008-06-19 20:00:00,1.01255,1.01255,1.01215,1.01215,28900000.0
2008-06-19 20:01:00,1.01215,1.01215,1.01215,1.01215,23000000.0
2008-06-19 20:02:00,1.01215,1.0124,1.01215,1.01235,123200000.0
2008-06-19 20:03:00,1.01235,1.0125,1.01235,1.0125,70000000.0
2008-06-19 20:04:00,1.0125,1.0126,1.0125,1.0126,133200000.0
2008-06-19 20:05:00,1.0126,1.0128,1.01255,1.0128,169100000.0
2008-06-19 20:06:00,1.0128,1.0129,1.01275,1.0128,190300000.0
2008-06-19 20:07:00,1.0128,1.0132,1.0128,1.01315,177000000.0
2008-06-19 20:08:00,1.01315,1.01315,1.01315,1.01315,7000000.0
2008-06-19 20:09:00,1.01315,1.0134,1.01315,1.01335,147800000.0
2008-06-19 20:10:00,1.0132,1.0132,1.0129,1.01315,86799999.0
2008-06-19 20:11:00,1.01315,1.01315,1.0128,1.0129,66000000.0
2008-06-19 20:12:00,1.0129,1.0132,1.0129,1.0131,352800001.0
2008-06-19 20:13:00,1.0131,1.0132,1.01305,1.01305,102400000.0
2008-06-19 20:14:00,1.01305,1.0131,1.01305,1.01305,24600000.0
2008-06-19 20:15:00,1.01305,1.01305,1.0126,1.01285,76300000.0
2008-06-19 20:16:00,1.01285,1.0135,1.01285,1.0135,209200000.0
2008-06-19 20:17:00,1.0135,1.0137,1.01345,1.01355,242100000.0
2008-06-19 20:18:00,1.01355,1.01355,1.01345,1.01345,21000000.0
2008-06-19 20:19:00,1.0134,1.0134,1.01325,1.01325,164400000.0
2008-06-19 20:20:00,1.01325,1.0134,1.01325,1.01335,44200000.0
2008-06-19 20:21:00,1.01335,1.01335,1.01335,1.01335,17000000.0
2008-06-19 20:22:00,1.01335,1.01335,1.0132,1.0133,35200000.0
2008-06-19 20:23:00,1.0133,1.01335,1.0133,1.01335,15300000.0
2008-06-19 20:24:00,1.01335,1.0134,1.0131,1.01335,42500000.0
2008-06-19 20:25:00,1.01335,1.01335,1.0131,1.01335,30700000.0
2008-06-19 20:26:00,1.01335,1.01335,1.01335,1.01335,14000000.0
2008-06-19 20:27:00,1.01335,1.0143,1.0133,1.0143,298800001.0
2008-06-19 20:28:00,1.0143,1.0145,1.0138,1.0144,154100000.0
2008-06-19 20:29:00,1.0144,1.01465,1.0144,1.0145,270800000.0
2008-06-19 20:30:00,1.0145,1.0145,1.0145,1.0145,43400000.0
2008-06-19 20:31:00,1.0145,1.0145,1.0143,1.0143,39000000.0
2008-06-19 20:32:00,1.01445,1.01445,1.0142,1.01425,52500000.0
2008-06-19 20:33:00,1.01425,1.0144,1.0142,1.0144,35100000.0
2008-06-19 20:34:00,1.01435,1.0145,1.01435,1.0144,52200000.0
2008-06-19 20:35:00,1.0144,1.0145,1.01435,1.01435,80500000.0
2008-06-19 20:36:00,1.01435,1.0145,1.01435,1.01435,40600000.0
2008-06-19 20:37:00,1.01435,1.01435,1.0143,1.0143,10900000.0
2008-06-19 20:38:00,1.0143,1.01435,1.0143,1.01435,33300000.0
2008-06-19 20:39:00,1.01435,1.0144,1.01435,1.01435,31000000.0
2008-06-19 20:40:00,1.01435,1.01435,1.0141,1.01435,31200000.0
2008-06-19 20:41:00,1.01435,1.01435,1.01435,1.01435,24800000.0
2008-06-19 20:42:00,1.01435,1.0144,1.01435,1.0144,12200000.0
2008-06-19 20:43:00,1.0144,1.01445,1.0143,1.01445,88899999.0
2008-06-19 20:44:00,1.0145,1.0148,1.0145,1.0148,191300000.0
2008-06-19 20:45:00,1.0148,1.0148,1.01475,1.01475,12400000.0
2008-06-19 20:46:00,1.01465,1.0148,1.01425,1.01425,126100000.0
2008-06-19 20:47:00,1.01425,1.0144,1.01425,1.0144,64100000.0
2008-06-19 20:48:00,1.0144,1.0146,1.01435,1.0146,87100000.0
2008-06-19 20:49:00,1.0146,1.0146,1.0145,1.0145,34400000.0
2008-06-19 20:50:00,1.0145,1.01475,1.0145,1.01475,79800000.0
2008-06-19 20:51:00,1.01475,1.0148,1.01475,1.01475,15200000.0
2008-06-19 20:52:00,1.01475,1.0148,1.01475,1.0148,25200000.0
2008-06-19 20:53:00,1.0148,1.0148,1.01475,1.01475,25000000.0
2008-06-19 20:54:00,1.01475,1.0148,1.01475,1.01475,15800000.0
2008-06-19 20:55:00,1.01475,1.01475,1.01475,1.01475,8000000.0
2008-06-19 20:56:00,1.01475,1.01475,1.01435,1.01435,95700000.0
2008-06-19 20:57:00,1.0144,1.0145,1.01395,1.014,270800000.0
2008-06-19 20:58:00,1.01405,1.0143,1.014,1.0143,174900000.0
2008-06-19 20:59:00,1.0143,1.0145,1.0143,1.0145,210500000.0
2008-06-19 21:00:00,1.0145,1.0146,1.01445,1.0146,283499999.0
2008-06-19 21:01:00,1.0146,1.0146,1.01455,1.0146,68000000.0
2008-06-19 21:02:00,1.0146,1.0146,1.01455,1.0146,32500000.0
2008-06-19 21:03:00,1.0146,1.01465,1.0146,1.0146,34500000.0
2008-06-19 21:04:00,1.0146,1.01465,1.0146,1.0146,65500000.0
2008-06-19 21:05:00,1.0146,1.0146,1.01455,1.01455,37800000.0
2008-06-19 21:06:00,1.01455,1.0147,1.01455,1.01465,438500000.0
2008-06-19 21:07:00,1.01465,1.0147,1.01465,1.0147,18800000.0
2008-06-19 21:08:00,1.0147,1.0147,1.0144,1.01465,58500000.0
2008-06-19 21:09:00,1.01465,1.01465,1.01465,1.01465,6000000.0
2008-06-19 21:10:00,1.01465,1.0149,1.01465,1.01475,55500000.0
2008-06-19 21:11:00,1.01475,1.01485,1.01475,1.01475,109200000.0
2008-06-19 21:12:00,1.01475,1.01475,1.01465,1.01475,23700000.0
2008-06-19 21:13:00,1.01475,1.01475,1.01475,1.01475,8000000.0
2008-06-19 21:14:00,1.01475,1.01475,1.01475,1.01475,4000000.0
2008-06-19 21:15:00,1.0146,1.01475,1.0146,1.01475,36600000.0
2008-06-19 21:16:00,1.01475,1.01475,1.01475,1.01475,10000000.0
2008-06-19 21:17:00,1.01475,1.01475,1.0146,1.0146,336600001.0
2008-06-19 21:18:00,1.0146,1.01475,1.0146,1.01475,185499999.0
2008-06-19 21:19:00,1.01475,1.01475,1.01475,1.01475,11000000.0
2008-06-19 21:20:00,1.01475,1.01505,1.01475,1.015,74700000.0
2008-06-19 21:21:00,1.015,1.015,1.01495,1.01495,9600000.0
2008-06-19 21:22:00,1.015,1.015,1.01495,1.01495,5200000.0
2008-06-19 21:23:00,1.01495,1.015,1.01495,1.015,17200000.0
2008-06-19 21:24:00,1.015,1.015,1.01495,1.01495,20800000.0
2008-06-19 21:25:00,1.01495,1.01505,1.01495,1.015,62400000.0
2008-06-19 21:26:00,1.015,1.0151,1.015,1.015,78200000.0
2008-06-19 21:27:00,1.015,1.015,1.01495,1.01495,3800000.0
2008-06-19 21:28:00,1.0152,1.0152,1.015,1.015,100100000.0
2008-06-19 21:29:00,1.015,1.0156,1.015,1.01555,167200000.0
2008-06-19 21:30:00,1.01555,1.01555,1.0152,1.0154,69500000.0
2008-06-19 21:31:00,1.0154,1.0154,1.01525,1.01525,23100000.0
2008-06-19 21:32:00,1.01525,1.01525,1.01495,1.015,78100000.0
2008-06-19 21:33:00,1.015,1.0151,1.015,1.015,114300000.0
2008-06-19 21:34:00,1.015,1.015,1.015,1.015,36100000.0
2008-06-19 21:35:00,1.015,1.015,1.0148,1.0148,67700000.0
2008-06-19 21:36:00,1.0147,1.01495,1.01455,1.01455,106000000.0
2008-06-19 21:37:00,1.01455,1.0147,1.01455,1.0147,52400000.0
2008-06-19 21:38:00,1.0147,1.0147,1.0147,1.0147,30800000.0
2008-06-19 21:39:00,1.0147,1.0149,1.0147,1.0149,58500000.0
2008-06-19 21:40:00,1.0149,1.015,1.01475,1.015,56700000.0
2008-06-19 21:41:00,1.015,1.015,1.0143,1.0148,85300000.0
2008-06-19 21:42:00,1.0148,1.0148,1.01465,1.01465,43100000.0
2008-06-19 21:43:00,1.01465,1.01465,1.01465,1.01465,46600000.0
2008-06-19 21:44:00,1.01475,1.01485,1.01475,1.01475,52600000.0
2008-06-19 21:45:00,1.01475,1.01475,1.01475,1.01475,14200000.0
2008-06-19 21:46:00,1.01475,1.01475,1.0147,1.0147,21900000.0
2008-06-19 21:47:00,1.0147,1.01485,1.0147,1.01485,42100000.0
2008-06-19 21:48:00,1.01485,1.01485,1.01475,1.01475,28100000.0
2008-06-19 21:49:00,1.01475,1.01475,1.01475,1.01475,13200000.0
2008-06-19 21:50:00,1.0145,1.0145,1.0145,1.0145,1000000.0
2008-06-19 21:51:00,1.01455,1.01455,1.01455,1.01455,1000000.0
2008-06-19 21:52:00,1.0147,1.0147,1.0147,1.0147,6000000.0
2008-06-19 21:53:00,1.0147,1.0147,1.0147,1.0147,5700000.0
2008-06-19 21:54:00,1.0147,1.0148,1.0147,1.01475,17000000.0
2008-06-19 21:55:00,1.01475,1.01475,1.01475,1.01475,14000000.0
2008-06-19 21:56:00,1.01475,1.0148,1.01475,1.0148,23000000.0
2008-06-19 21:57:00,1.0148,1.0148,1.01475,1.01475,24800000.0
2008-06-19 21:58:00,1.01475,1.0148,1.01475,1.0148,16800000.0
2008-06-19 21:59:00,1.0148,1.0151,1.0148,1.01505,148300000.0
2008-06-19 22:00:00,1.015,1.0152,1.0149,1.01505,109000000.0
2008-06-19 22:01:00,1.0153,1.0153,1.01505,1.01505,48000000.0
2008-06-19 22:02:00,1.01505,1.01515,1.01505,1.01505,57300000.0
2008-06-19 22:03:00,1.01505,1.01505,1.01505,1.01505,1000000.0
2008-06-19 22:04:00,1.015,1.01505,1.0148,1.015,38200000.0
2008-06-19 22:05:00,1.0148,1.01505,1.0148,1.0148,45400000.0
2008-06-19 22:06:00,1.0149,1.01505,1.0146,1.0147,54400000.0
2008-06-19 22:07:00,1.0147,1.0147,1.0146,1.0146,18600000.0
2008-06-19 22:08:00,1.0147,1.0147,1.0146,1.0146,136900000.0
2008-06-19 22:09:00,1.0146,1.0148,1.0146,1.0147,51600000.0
2008-06-19 22:10:00,1.0147,1.0151,1.01435,1.01435,86700000.0
2008-06-19 22:11:00,1.01435,1.0145,1.01435,1.01435,37500000.0
2008-06-19 22:12:00,1.0144,1.0145,1.01435,1.0144,58700000.0
2008-06-19 22:13:00,1.0144,1.0145,1.0144,1.0145,55700000.0
2008-06-19 22:14:00,1.0145,1.0145,1.01445,1.01445,21000000.0
2008-06-19 22:15:00,1.01445,1.01445,1.01445,1.01445,86000000.0
2008-06-19 22:16:00,1.01445,1.0145,1.01445,1.0145,33200000.0
2008-06-19 22:17:00,1.0145,1.0146,1.0145,1.0146,47100000.0
2008-06-19 22:18:00,1.0146,1.0147,1.01455,1.0146,85600000.0
2008-06-19 22:19:00,1.0147,1.0149,1.0147,1.0149,39800000.0
2008-06-19 22:20:00,1.0148,1.0149,1.01475,1.0149,122300000.0
2008-06-19 22:21:00,1.0149,1.015,1.0149,1.015,88000000.0
2008-06-19 22:22:00,1.0149,1.015,1.0149,1.01495,28200000.0
2008-06-19 22:23:00,1.01495,1.015,1.01495,1.01495,47000000.0
2008-06-19 22:24:00,1.01505,1.01505,1.01495,1.01495,22300000.0
2008-06-19 22:25:00,1.01495,1.01495,1.01495,1.01495,6000000.0
2008-06-19 22:26:00,1.01495,1.01495,1.0149,1.01495,25900000.0
2008-06-19 22:27:00,1.01495,1.0153,1.01495,1.0153,70600000.0
2008-06-19 22:28:00,1.0153,1.0153,1.01525,1.01525,22800000.0
2008-06-19 22:29:00,1.01525,1.0154,1.01525,1.01535,44800000.0
2008-06-19 22:30:00,1.01535,1.01535,1.01535,1.01535,24000000.0
2008-06-19 22:31:00,1.01475,1.01535,1.01475,1.01535,16100000.0
2008-06-19 22:32:00,1.01535,1.01535,1.01535,1.01535,4000000.0
2008-06-19 22:33:00,1.015,1.01535,1.015,1.01535,5000000.0
2008-06-19 22:34:00,1.0151,1.0151,1.0151,1.0151,1400000.0
2008-06-19 22:35:00,1.0151,1.01535,1.0151,1.01535,7900000.0
2008-06-19 22:36:00,1.01535,1.01535,1.01535,1.01535,7000000.0
2008-06-19 22:37:00,1.01535,1.01535,1.0151,1.0151,10800000.0
2008-06-19 22:38:00,1.0151,1.01535,1.0151,1.01535,21300000.0
2008-06-19 22:39:00,1.01535,1.0155,1.01535,1.01545,37900000.0
2008-06-19 22:40:00,1.0155,1.0155,1.0155,1.0155,22400000.0
2008-06-19 22:41:00,1.0155,1.0155,1.0155,1.0155,4300000.0
2008-06-19 22:42:00,1.0155,1.0155,1.01545,1.01545,3500000.0
2008-06-19 22:43:00,1.01545,1.0155,1.01545,1.01545,20900000.0
2008-06-19 22:44:00,1.01545,1.0156,1.01545,1.0155,33400000.0
2008-06-19 22:45:00,1.0155,1.0156,1.0155,1.0156,59100000.0
2008-06-19 22:46:00,1.0156,1.0156,1.0155,1.0156,129100000.0
2008-06-19 22:47:00,1.0156,1.0156,1.0156,1.0156,2000000.0
2008-06-19 22:48:00,1.01515,1.0156,1.01515,1.01555,10300000.0
2008-06-19 22:49:00,1.01555,1.01555,1.01555,1.01555,6000000.0
2008-06-19 22:50:00,1.01555,1.01555,1.01555,1.01555,3000000.0
2008-06-19 22:51:00,1.0155,1.01555,1.0155,1.01555,9300000.0
2008-06-19 22:52:00,1.0154,1.01555,1.0153,1.0154,22800000.0
2008-06-19 22:53:00,1.0154,1.0156,1.0154,1.0156,17100000.0
2008-06-19 22:54:00,1.0156,1.0156,1.0156,1.0156,12100000.0
2008-06-19 22:55:00,1.0156,1.0156,1.01555,1.01555,7900000.0
2008-06-19 22:56:00,1.01555,1.01555,1.01555,1.01555,6000000.0
2008-06-19 22:57:00,1.01555,1.01555,1.0153,1.0154,19600000.0
2008-06-19 22:58:00,1.0154,1.0155,1.0154,1.01545,22600000.0
2008-06-19 22:59:00,1.01545,1.0155,1.0151,1.01545,21800000.0
2008-06-19 23:00:00,1.01545,1.01615,1.01545,1.01615,34500000.0
2008-06-19 23:01:00,1.0159,1.016,1.0157,1.01585,34000000.0
2008-06-19 23:02:00,1.0157,1.01585,1.0157,1.01585,12200000.0
2008-06-19 23:03:00,1.0157,1.01585,1.0157,1.01585,9100000.0
2008-06-19 23:04:00,1.01585,1.01585,1.01585,1.01585,2000000.0
2008-06-19 23:05:00,1.0155,1.01585,1.0155,1.01585,7900000.0
2008-06-19 23:06:00,1.0157,1.01585,1.01555,1.01585,9900000.0
2008-06-19 23:07:00,1.01585,1.01585,1.01585,1.01585,2000000.0
2008-06-19 23:08:00,1.016,1.016,1.01585,1.0159,19800000.0
2008-06-19 23:09:00,1.01585,1.0161,1.01585,1.0161,11800000.0
2008-06-19 23:10:00,1.0161,1.0161,1.01585,1.0161,10000000.0
2008-06-19 23:11:00,1.0161,1.0161,1.01585,1.0159,12000000.0
2008-06-19 23:12:00,1.01585,1.016,1.01585,1.016,7800000.0
2008-06-19 23:13:00,1.01585,1.016,1.0158,1.016,8700000.0
2008-06-19 23:14:00,1.016,1.016,1.0159,1.016,47600000.0
2008-06-19 23:15:00,1.016,1.016,1.0159,1.0159,23200000.0
2008-06-19 23:16:00,1.0159,1.0159,1.0159,1.0159,2000000.0
2008-06-19 23:17:00,1.0159,1.0159,1.01585,1.01585,10000000.0
2008-06-19 23:18:00,1.0157,1.0157,1.0157,1.0157,10400000.0
2008-06-19 23:19:00,1.0157,1.0157,1.0157,1.0157,15800000.0
2008-06-19 23:20:00,1.0157,1.01585,1.0157,1.01585,22800000.0
2008-06-19 23:21:00,1.01585,1.01585,1.01585,1.01585,4000000.0
2008-06-19 23:22:00,1.01585,1.016,1.01585,1.01585,13100000.0
2008-06-19 23:23:00,1.01585,1.0159,1.01585,1.0159,8600000.0
2008-06-19 23:24:00,1.0159,1.0159,1.0159,1.0159,1900000.0
2008-06-19 23:25:00,1.0159,1.0159,1.01585,1.01585,12000000.0
2008-06-19 23:26:00,1.01585,1.01585,1.01585,1.01585,1000000.0
2008-06-19 23:27:00,1.0157,1.0157,1.0157,1.0157,8400000.0
2008-06-19 23:28:00,1.01585,1.01585,1.01585,1.01585,3000000.0
2008-06-19 23:29:00,1.01585,1.01585,1.01585,1.01585,2000000.0
2008-06-19 23:30:00,1.01585,1.01585,1.01585,1.01585,1000000.0
2008-06-19 23:31:00,1.01545,1.01545,1.01545,1.01545,1000000.0
2008-06-19 23:32:00,1.0156,1.0159,1.0156,1.01585,27700000.0
2008-06-19 23:33:00,1.01548,1.01569,1.01522,1.01535,290300000.0
2008-06-19 23:34:00,1.0154,1.0154,1.0154,1.0154,2100000.0
2008-06-19 23:35:00,1.01525,1.01585,1.01525,1.01585,12400000.0
2008-06-19 23:36:00,1.01585,1.01585,1.01585,1.01585,5000000.0
2008-06-19 23:37:00,1.01501,1.01548,1.01501,1.01526,54200000.0
2008-06-19 23:38:00,1.0154,1.01585,1.0152,1.0152,23200000.0
2008-06-19 23:39:00,1.0152,1.0152,1.0152,1.0152,25900000.0
2008-06-19 23:40:00,1.01501,1.01504,1.01455,1.01455,69600000.0
2008-06-19 23:41:00,1.01515,1.01515,1.01515,1.01515,6800000.0
2008-06-19 23:42:00,1.01543,1.01543,1.0149,1.01515,8600000.0
2008-06-19 23:43:00,1.0151,1.0151,1.01505,1.01505,7400000.0
2008-06-19 23:44:00,1.0151,1.0153,1.0151,1.0153,6900000.0
2008-06-19 23:45:00,1.01535,1.01535,1.015,1.0151,54000000.0
2008-06-19 23:46:00,1.0151,1.0151,1.01495,1.01495,46400000.0
2008-06-19 23:47:00,1.01495,1.01495,1.0148,1.0148,29100000.0
2008-06-19 23:48:00,1.01521,1.01521,1.01498,1.015,295600000.0
2008-06-19 23:49:00,1.0148,1.01485,1.0148,1.01485,28600000.0
2008-06-19 23:50:00,1.01485,1.01485,1.0148,1.01485,8700000.0
2008-06-19 23:51:00,1.01485,1.01505,1.01485,1.0149,68500000.0
2008-06-19 23:52:00,1.0149,1.0149,1.01485,1.01485,22300000.0
2008-06-19 23:53:00,1.01475,1.01485,1.01475,1.01485,12600000.0
2008-06-19 23:54:00,1.01485,1.01485,1.01485,1.01485,3400000.0
2008-06-19 23:55:00,1.0144,1.015,1.0144,1.015,18500000.0
2008-06-19 23:56:00,1.015,1.015,1.01485,1.01485,9300000.0
2008-06-19 23:57:00,1.01485,1.01485,1.01485,1.01485,16300000.0
2008-06-19 23:58:00,1.01485,1.0151,1.01485,1.01485,17200000.0
2008-06-19 23:59:00,1.0145,1.0147,1.0144,1.0147,7900000.0
2008-06-20 00:00:00,1.01485,1.01505,1.0147,1.01485,14700000.0
2008-06-20 00:01:00,1.015,1.015,1.01485,1.01485,60200000.0
2008-06-20 00:02:00,1.01485,1.0151,1.01485,1.0151,71100000.0
2008-06-20 00:03:00,1.01515,1.0155,1.01515,1.01535,67000000.0
2008-06-20 00:04:00,1.01535,1.0154,1.01535,1.01535,23000000.0
2008-06-20 00:05:00,1.01535,1.01535,1.01535,1.01535,4000000.0
2008-06-20 00:06:00,1.01535,1.01535,1.01535,1.01535,4000000.0
2008-06-20 00:07:00,1.01535,1.01535,1.01535,1.01535,3000000.0
2008-06-20 00:08:00,1.01515,1.01535,1.01515,1.01535,2000000.0
2008-06-20 00:09:00,1.01515,1.01535,1.01515,1.01515,3000000.0
2008-06-20 00:10:00,1.01515,1.01515,1.01515,1.01515,3000000.0
2008-06-20 00:11:00,1.01515,1.01515,1.01515,1.01515,2000000.0
2008-06-20 00:12:00,1.01515,1.01515,1.01515,1.01515,2000000.0
2008-06-20 00:13:00,1.0152,1.0152,1.01515,1.01515,4000000.0
2008-06-20 00:14:00,1.01515,1.01515,1.0151,1.01515,14800000.0
2008-06-20 00:15:00,1.0152,1.01535,1.0152,1.01535,4900000.0
2008-06-20 00:16:00,1.0152,1.01525,1.0152,1.01525,5800000.0
2008-06-20 00:17:00,1.01525,1.01535,1.01525,1.01535,8800000.0
2008-06-20 00:18:00,1.01535,1.01535,1.01535,1.01535,1000000.0
2008-06-20 00:19:00,1.01515,1.01515,1.01515,1.01515,1000000.0
2008-06-20 00:20:00,1.01515,1.01515,1.01515,1.01515,2000000.0
2008-06-20 00:21:00,1.01515,1.01515,1.01515,1.01515,2000000.0
2008-06-20 00:22:00,1.01515,1.01535,1.01515,1.01535,5000000.0
2008-06-20 00:23:00,1.0152,1.0152,1.01515,1.01515,50000000.0
2008-06-20 00:24:00,1.01515,1.01515,1.01515,1.01515,1000000.0
2008-06-20 00:25:00,1.01525,1.01525,1.01525,1.01525,3000000.0
2008-06-20 00:26:00,1.01485,1.0149,1.01485,1.0149,14700000.0
2008-06-20 00:27:00,1.01523,1.01523,1.01493,1.01497,62200000.0
2008-06-20 00:28:00,1.01525,1.01535,1.01525,1.01535,15600000.0
2008-06-20 00:29:00,1.0152,1.0152,1.0152,1.0152,47200000.0
2008-06-20 00:30:00,1.0152,1.01535,1.0152,1.01535,30400000.0
2008-06-20 00:31:00,1.01535,1.01535,1.01535,1.01535,1000000.0
2008-06-20 00:32:00,1.01499,1.01517,1.01474,1.01474,129500000.0
2008-06-20 00:33:00,1.01535,1.01535,1.01535,1.01535,3000000.0
2008-06-20 00:34:00,1.0152,1.0152,1.0152,1.0152,8400000.0
2008-06-20 00:35:00,1.0152,1.01535,1.0152,1.01535,10200000.0
2008-06-20 00:36:00,1.0152,1.0152,1.0152,1.0152,23700000.0
2008-06-20 00:37:00,1.0152,1.0152,1.0152,1.0152,18100000.0
2008-06-20 00:38:00,1.0152,1.01535,1.0152,1.01535,42200000.0
2008-06-20 00:39:00,1.0153,1.01535,1.0153,1.01535,8200000.0
2008-06-20 00:40:00,1.01535,1.01535,1.01535,1.01535,1000000.0
2008-06-20 00:41:00,1.01535,1.01535,1.01535,1.01535,6600000.0
2008-06-20 00:42:00,1.01535,1.0154,1.01535,1.0154,26100000.0
2008-06-20 00:43:00,1.01535,1.0154,1.01535,1.01535,44800000.0
2008-06-20 00:44:00,1.01535,1.01535,1.01535,1.01535,1000000.0
2008-06-20 00:45:00,1.01475,1.01519,1.01471,1.01471,67800000.0
2008-06-20 00:46:00,1.0149,1.0149,1.0149,1.0149,4000000.0
2008-06-20 00:47:00,1.01535,1.01535,1.01535,1.01535,1000000.0
2008-06-20 00:48:00,1.0149,1.01535,1.0149,1.01535,2000000.0
2008-06-20 00:49:00,1.01535,1.01535,1.0149,1.01535,5800000.0
2008-06-20 00:50:00,1.01535,1.01535,1.01535,1.01535,2000000.0
2008-06-20 00:51:00,1.01535,1.01535,1.0149,1.0149,14300000.0
2008-06-20 00:52:00,1.01535,1.01535,1.01535,1.01535,13000000.0
2008-06-20 00:53:00,1.01535,1.01535,1.01535,1.01535,6000000.0
2008-06-20 00:54:00,1.01535,1.01535,1.0149,1.0149,4100000.0
2008-06-20 00:55:00,1.0151,1.0151,1.0151,1.0151,2000000.0
2008-06-20 00:56:00,1.0151,1.01535,1.0151,1.01535,10000000.0
2008-06-20 00:57:00,1.01535,1.01535,1.01535,1.01535,7000000.0
2008-06-20 00:58:00,1.01535,1.01535,1.0147,1.0148,25300000.0
2008-06-20 00:59:00,1.0148,1.01535,1.0148,1.01535,15000000.0
2008-06-20 01:00:00,1.01535,1.01535,1.01535,1.01535,4000000.0
2008-06-20 01:01:00,1.01535,1.01535,1.0149,1.0149,5000000.0
2008-06-20 01:02:00,1.0149,1.0149,1.0148,1.0148,34600001.0
2008-06-20 01:03:00,1.0148,1.0148,1.0148,1.0148,41800000.0
2008-06-20 01:04:00,1.0148,1.0149,1.0148,1.0149,118100001.0
2008-06-20 01:05:00,1.0149,1.0149,1.0148,1.0148,32999999.0
2008-06-20 01:06:00,1.0148,1.0149,1.0148,1.0149,64700000.0
2008-06-20 01:07:00,1.0148,1.0148,1.0148,1.0148,10800000.0
2008-06-20 01:08:00,1.0148,1.0148,1.0148,1.0148,25500000.0
2008-06-20 01:09:00,1.0148,1.0148,1.0148,1.0148,14700000.0
2008-06-20 01:10:00,1.0148,1.0148,1.01475,1.01475,55900000.0
2008-06-20 01:11:00,1.01475,1.0148,1.01475,1.0148,59300000.0
2008-06-20 01:12:00,1.01475,1.01475,1.0147,1.0147,4600000.0
2008-06-20 01:13:00,1.01497,1.01497,1.01464,1.01464,5200000.0
2008-06-20 01:14:00,1.01475,1.01497,1.01475,1.01497,5600000.0
2008-06-20 01:15:00,1.0148,1.0148,1.0148,1.0148,1000000.0
2008-06-20 01:16:00,1.0147,1.0147,1.0147,1.0147,3800000.0
2008-06-20 01:17:00,1.01505,1.01505,1.01495,1.015,145600002.0
2008-06-20 01:18:00,1.0148,1.0151,1.0148,1.0151,195500000.0
2008-06-20 01:19:00,1.0151,1.0151,1.015,1.0151,120000000.0
2008-06-20 01:20:00,1.0151,1.0151,1.0151,1.0151,42100000.0
2008-06-20 01:21:00,1.0151,1.0151,1.0151,1.0151,19200000.0
2008-06-20 01:22:00,1.0151,1.0151,1.0151,1.0151,36000000.0
2008-06-20 01:23:00,1.0151,1.0151,1.0151,1.0151,36200000.0
2008-06-20 01:24:00,1.0151,1.0151,1.0151,1.0151,8600000.0
2008-06-20 01:25:00,1.0151,1.0152,1.0151,1.0152,48000000.0
2008-06-20 01:26:00,1.0152,1.0152,1.0152,1.0152,28900000.0
2008-06-20 01:27:00,1.0151,1.0152,1.0151,1.0152,25300000.0
2008-06-20 01:28:00,1.0152,1.0155,1.0152,1.0155,122200000.0
2008-06-20 01:29:00,1.0155,1.0156,1.0155,1.0156,3000000.0
2008-06-20 01:30:00,1.0156,1.0156,1.0156,1.0156,3000000.0
2008-06-20 01:31:00,1.0156,1.0156,1.0154,1.0154,3500000.0
2008-06-20 01:32:00,1.0154,1.0154,1.0154,1.0154,4500000.0
2008-06-20 01:33:00,1.0154,1.0154,1.0154,1.0154,1000000.0
2008-06-20 01:34:00,1.01543,1.01545,1.01528,1.01538,62700000.0
2008-06-20 01:35:00,1.01534,1.01541,1.01534,1.01541,23300000.0
2008-06-20 01:36:00,1.01536,1.01538,1.01516,1.01523,30100000.0
2008-06-20 01:37:00,1.01545,1.01555,1.01545,1.01545,83800000.0
2008-06-20 01:38:00,1.01532,1.01543,1.01523,1.0154,27400000.0
2008-06-20 01:39:00,1.0155,1.0155,1.0154,1.0154,13300000.0
2008-06-20 01:40:00,1.01535,1.0155,1.01535,1.0155,72600000.0
2008-06-20 01:41:00,1.0155,1.0155,1.0155,1.0155,17300000.0
2008-06-20 01:42:00,1.0155,1.0155,1.0155,1.0155,16900000.0
2008-06-20 01:43:00,1.0155,1.0158,1.0155,1.0158,102800000.0
2008-06-20 01:44:00,1.0158,1.0158,1.0155,1.0157,182700000.0
2008-06-20 01:45:00,1.01548,1.01582,1.0154,1.01561,69900000.0
2008-06-20 01:46:00,1.0155,1.0156,1.0155,1.0156,9300000.0
2008-06-20 01:47:00,1.0155,1.0155,1.0155,1.0155,13800000.0
2008-06-20 01:48:00,1.0155,1.0156,1.0155,1.0156,12400000.0
2008-06-20 01:49:00,1.0156,1.0156,1.0156,1.0156,3800000.0
2008-06-20 01:50:00,1.0156,1.0156,1.0156,1.0156,3600000.0
2008-06-20 01:51:00,1.0159,1.0159,1.0159,1.0159,2000000.0
2008-06-20 01:52:00,1.0159,1.0159,1.0158,1.0158,5000000.0
2008-06-20 01:53:00,1.01572,1.01572,1.01572,1.01572,1000000.0
2008-06-20 01:54:00,1.0157,1.0157,1.0157,1.0157,6000000.0
2008-06-20 01:55:00,1.0157,1.0158,1.0155,1.0158,26200000.0
2008-06-20 01:56:00,1.0159,1.0159,1.0155,1.0155,5500000.0
2008-06-20 01:57:00,1.0155,1.016,1.0155,1.016,30600000.0
2008-06-20 01:58:00,1.01585,1.016,1.01565,1.01565,34600000.0
2008-06-20 01:59:00,1.0159,1.0159,1.0154,1.01575,170600000.0
2008-06-20 02:00:00,1.01575,1.0158,1.01575,1.01575,26100000.0
2008-06-20 02:01:00,1.01575,1.01575,1.0155,1.0155,5400000.0
2008-06-20 02:02:00,1.0155,1.0155,1.01545,1.01545,4700000.0
2008-06-20 02:03:00,1.01535,1.01535,1.01535,1.01535,1000000.0
2008-06-20 02:04:00,1.0152,1.0152,1.0152,1.0152,99499999.0
2008-06-20 02:05:00,1.01556,1.01558,1.01545,1.01558,89000000.0
2008-06-20 02:06:00,1.0154,1.0155,1.0154,1.0155,43600000.0
2008-06-20 02:07:00,1.0156,1.0156,1.01533,1.01546,55500000.0
2008-06-20 02:08:00,1.0155,1.0155,1.0155,1.0155,29800000.0
2008-06-20 02:09:00,1.0156,1.01575,1.0156,1.01575,2000000.0
2008-06-20 02:10:00,1.01575,1.0158,1.01575,1.01575,8000000.0
2008-06-20 02:11:00,1.01545,1.01545,1.01545,1.01545,4600000.0
2008-06-20 02:12:00,1.01557,1.01557,1.01523,1.01523,35000000.0
2008-06-20 02:13:00,1.01545,1.01545,1.01545,1.01545,3200000.0
2008-06-20 02:14:00,1.0152,1.0152,1.0152,1.0152,1000000.0
2008-06-20 02:15:00,1.0156,1.0156,1.0156,1.0156,2000000.0
2008-06-20 02:16:00,1.01545,1.01545,1.01545,1.01545,5400000.0
2008-06-20 02:17:00,1.0156,1.0156,1.0156,1.0156,2000000.0
2008-06-20 02:18:00,1.0155,1.0155,1.0155,1.0155,1000000.0
2008-06-20 02:19:00,1.0154,1.01575,1.0154,1.01575,5200000.0
2008-06-20 02:20:00,1.01575,1.01575,1.01575,1.01575,3000000.0
2008-06-20 02:21:00,1.0151,1.01575,1.0151,1.0153,44800000.0
2008-06-20 02:22:00,1.01575,1.01575,1.01475,1.0154,203400000.0
2008-06-20 02:23:00,1.0154,1.0154,1.0154,1.0154,6600000.0
2008-06-20 02:24:00,1.01538,1.01538,1.01507,1.01507,4700000.0
2008-06-20 02:25:00,1.0154,1.0155,1.0154,1.0154,184200000.0
2008-06-20 02:26:00,1.0154,1.0156,1.0154,1.0156,87000000.0
2008-06-20 02:27:00,1.0156,1.0159,1.0156,1.0159,81100000.0
2008-06-20 02:28:00,1.0159,1.0159,1.0158,1.0158,81700000.0
2008-06-20 02:29:00,1.0159,1.0159,1.0159,1.0159,1000000.0
2008-06-20 02:30:00,1.0158,1.0158,1.0158,1.0158,9100000.0
2008-06-20 02:31:00,1.0159,1.0159,1.01585,1.0159,9000000.0
2008-06-20 02:32:00,1.0159,1.0159,1.0159,1.0159,1400000.0
2008-06-20 02:33:00,1.0159,1.0159,1.01585,1.01585,13000000.0
2008-06-20 02:34:00,1.01585,1.01585,1.01585,1.01585,4000000.0
2008-06-20 02:35:00,1.0157,1.0157,1.0157,1.0157,9000000.0
2008-06-20 02:36:00,1.01571,1.01571,1.01537,1.01537,59000000.0
2008-06-20 02:37:00,1.0154,1.01585,1.0154,1.01585,10600000.0
2008-06-20 02:38:00,1.0159,1.0159,1.0159,1.0159,53700000.0
2008-06-20 02:39:00,1.0159,1.0159,1.01585,1.01585,65300000.0
2008-06-20 02:40:00,1.01574,1.01574,1.01518,1.01518,22800000.0
2008-06-20 02:41:00,1.0156,1.0156,1.0156,1.0156,2800000.0
2008-06-20 02:42:00,1.01548,1.01548,1.01543,1.01543,9400000.0
2008-06-20 02:43:00,1.01566,1.01568,1.01553,1.01553,61700000.0
2008-06-20 02:44:00,1.0158,1.0158,1.01555,1.01555,33600000.0
2008-06-20 02:45:00,1.01595,1.01595,1.0158,1.0158,50500000.0
2008-06-20 02:46:00,1.01575,1.01589,1.01575,1.01584,39100000.0
2008-06-20 02:47:00,1.01585,1.01585,1.01585,1.01585,9000000.0
2008-06-20 02:48:00,1.01585,1.0159,1.01585,1.0159,10000000.0
2008-06-20 02:49:00,1.0159,1.0159,1.0159,1.0159,3000000.0
2008-06-20 02:50:00,1.0158,1.0158,1.0158,1.0158,33400000.0
2008-06-20 02:51:00,1.0158,1.0158,1.0158,1.0158,22300000.0
2008-06-20 02:52:00,1.0158,1.0158,1.0158,1.0158,66300000.0
2008-06-20 02:53:00,1.0158,1.0158,1.0158,1.0158,17100000.0
2008-06-20 02:54:00,1.0158,1.01585,1.0158,1.01585,12600000.0
2008-06-20 02:55:00,1.01585,1.01585,1.01585,1.01585,2000000.0
2008-06-20 02:56:00,1.01585,1.01585,1.01585,1.01585,10000000.0
2008-06-20 02:57:00,1.01585,1.01585,1.01585,1.01585,14000000.0
2008-06-20 02:58:00,1.01585,1.01585,1.01585,1.01585,4000000.0
2008-06-20 02:59:00,1.0157,1.01585,1.0157,1.01585,20000000.0
2008-06-20 03:00:00,1.01585,1.01585,1.0157,1.0157,12900000.0
2008-06-20 03:01:00,1.0158,1.0158,1.0158,1.0158,2000000.0
2008-06-20 03:02:00,1.0158,1.0158,1.0158,1.0158,2000000.0
2008-06-20 03:03:00,1.01565,1.01565,1.01565,1.01565,1000000.0
2008-06-20 03:04:00,1.0158,1.01585,1.0158,1.01585,10000000.0
2008-06-20 03:05:00,1.01553,1.01579,1.01546,1.01561,22400000.0
2008-06-20 03:06:00,1.01565,1.01585,1.01565,1.01585,5000000.0
2008-06-20 03:07:00,1.01548,1.01568,1.01523,1.01563,69100000.0
2008-06-20 03:08:00,1.0154,1.01585,1.0154,1.01585,12200000.0
2008-06-20 03:09:00,1.0158,1.01585,1.0158,1.01585,5000000.0
2008-06-20 03:10:00,1.0159,1.0159,1.0158,1.01585,7000000.0
2008-06-20 03:11:00,1.01585,1.01585,1.01585,1.01585,1000000.0
2008-06-20 03:12:00,1.01585,1.01585,1.0158,1.0158,3000000.0
2008-06-20 03:13:00,1.0158,1.0158,1.0158,1.0158,1000000.0
2008-06-20 03:14:00,1.01545,1.01585,1.01545,1.01585,12200000.0
2008-06-20 03:15:00,1.01585,1.01585,1.01585,1.01585,1000000.0
2008-06-20 03:16:00,1.01558,1.01585,1.01541,1.01557,58700000.0
2008-06-20 03:17:00,1.0158,1.01585,1.0157,1.01585,12500000.0
2008-06-20 03:18:00,1.0159,1.0159,1.0159,1.0159,1000000.0
2008-06-20 03:19:00,1.0159,1.0159,1.0159,1.0159,4000000.0
2008-06-20 03:20:00,1.01585,1.0159,1.0158,1.0159,50500000.0
2008-06-20 03:21:00,1.0159,1.0159,1.01585,1.01585,7000000.0
2008-06-20 03:22:00,1.0158,1.01585,1.0158,1.01585,51200000.0
2008-06-20 03:23:00,1.01585,1.01585,1.01585,1.01585,7000000.0
2008-06-20 03:24:00,1.01585,1.01585,1.01585,1.01585,3000000.0
2008-06-20 03:25:00,1.01585,1.01585,1.01585,1.01585,4000000.0
2008-06-20 03:26:00,1.01585,1.01585,1.01585,1.01585,8000000.0
2008-06-20 03:27:00,1.01585,1.01585,1.0157,1.0157,6100000.0
2008-06-20 03:28:00,1.0157,1.01585,1.0157,1.01585,14200000.0
2008-06-20 03:29:00,1.01585,1.01585,1.01585,1.01585,4000000.0
2008-06-20 03:30:00,1.01585,1.01585,1.0157,1.0157,6000000.0
2008-06-20 03:31:00,1.0157,1.01585,1.0157,1.01585,7900000.0
2008-06-20 03:32:00,1.01519,1.01571,1.01519,1.0155,33200000.0
2008-06-20 03:33:00,1.01555,1.01585,1.01555,1.01585,4000000.0
2008-06-20 03:34:00,1.0157,1.01585,1.0157,1.01585,8000000.0
2008-06-20 03:35:00,1.01585,1.01585,1.01585,1.01585,1000000.0
2008-06-20 03:36:00,1.0157,1.0157,1.0156,1.0156,14200000.0
2008-06-20 03:37:00,1.01585,1.01585,1.01585,1.01585,20000000.0
2008-06-20 03:38:00,1.01585,1.01585,1.01585,1.01585,4000000.0
2008-06-20 03:39:00,1.0157,1.0157,1.0157,1.0157,2000000.0
2008-06-20 03:40:00,1.0155,1.0155,1.0155,1.0155,4600000.0
2008-06-20 03:41:00,1.01585,1.01585,1.01585,1.01585,3000000.0
2008-06-20 03:42:00,1.01585,1.01585,1.01585,1.01585,5000000.0
2008-06-20 03:43:00,1.01585,1.0159,1.01585,1.0159,9700000.0
2008-06-20 03:44:00,1.01585,1.0159,1.01585,1.0159,12000000.0
2008-06-20 03:45:00,1.01585,1.01585,1.01585,1.01585,1000000.0
2008-06-20 03:46:00,1.0159,1.01595,1.0159,1.01595,12100000.0
2008-06-20 03:47:00,1.01595,1.01595,1.01595,1.01595,3000000.0
2008-06-20 03:48:00,1.01595,1.01595,1.0158,1.01585,13800000.0
2008-06-20 03:49:00,1.01563,1.01573,1.01563,1.01569,50000000.0
2008-06-20 03:50:00,1.01575,1.01586,1.01574,1.0158,19000000.0
2008-06-20 03:51:00,1.01565,1.01565,1.01565,1.01565,3600000.0
2008-06-20 03:52:00,1.01565,1.01585,1.01565,1.01585,5400000.0
2008-06-20 03:53:00,1.0158,1.01585,1.0157,1.01585,69000000.0
2008-06-20 03:54:00,1.01585,1.01585,1.01585,1.01585,4000000.0
2008-06-20 03:55:00,1.01585,1.01585,1.01585,1.01585,2000000.0
2008-06-20 03:56:00,1.01585,1.01585,1.01585,1.01585,2000000.0
2008-06-20 03:57:00,1.01585,1.01585,1.01585,1.01585,3000000.0
2008-06-20 03:58:00,1.01585,1.01585,1.01585,1.01585,3000000.0
2008-06-20 03:59:00,1.01561,1.01561,1.01543,1.01552,51700000.0
2008-06-20 04:00:00,1.0156,1.0156,1.0156,1.0156,92399998.0
2008-06-20 04:01:00,1.0156,1.0156,1.0156,1.0156,22500000.0
2008-06-20 04:02:00,1.0155,1.01585,1.0155,1.01585,8200000.0
2008-06-20 04:03:00,1.0157,1.0157,1.0156,1.0156,65899997.0
2008-06-20 04:04:00,1.01585,1.01585,1.01585,1.01585,5000000.0
2008-06-20 04:05:00,1.01555,1.01585,1.01555,1.01585,9400000.0
2008-06-20 04:06:00,1.01585,1.01585,1.01585,1.01585,1000000.0
2008-06-20 04:07:00,1.01585,1.01585,1.01565,1.01565,3700000.0
2008-06-20 04:08:00,1.0157,1.0157,1.0157,1.0157,19400000.0
2008-06-20 04:09:00,1.01544,1.01562,1.01544,1.01548,31600000.0
2008-06-20 04:10:00,1.01555,1.01555,1.01555,1.01555,1000000.0
2008-06-20 04:11:00,1.01565,1.01585,1.01565,1.01585,7100000.0
2008-06-20 04:12:00,1.0157,1.01585,1.0156,1.01585,46100000.0
2008-06-20 04:13:00,1.01585,1.01585,1.01585,1.01585,2000000.0
2008-06-20 04:14:00,1.0155,1.01563,1.01535,1.01535,21100000.0
2008-06-20 04:15:00,1.0156,1.01585,1.0156,1.01585,3000000.0
2008-06-20 04:16:00,1.01585,1.01585,1.0155,1.0157,31700000.0
2008-06-20 04:17:00,1.01525,1.01558,1.01525,1.01535,14200000.0
2008-06-20 04:18:00,1.0157,1.0157,1.0157,1.0157,1000000.0
2008-06-20 04:19:00,1.0155,1.0155,1.0155,1.0155,1000000.0
2008-06-20 04:20:00,1.0155,1.0155,1.0155,1.0155,1000000.0
2008-06-20 04:21:00,1.01565,1.01565,1.0156,1.0156,27800000.0
2008-06-20 04:22:00,1.01553,1.01553,1.01528,1.01528,23600000.0
2008-06-20 04:23:00,1.0156,1.0156,1.0156,1.0156,19400000.0
2008-06-20 04:24:00,1.0156,1.0156,1.0152,1.0152,83500000.0
2008-06-20 04:25:00,1.0152,1.0154,1.0151,1.0151,15400000.0
2008-06-20 04:26:00,1.0152,1.0153,1.0152,1.01525,121500000.0
2008-06-20 04:27:00,1.01525,1.01525,1.01525,1.01525,6000000.0
2008-06-20 04:28:00,1.0152,1.0152,1.0152,1.0152,70300000.0
2008-06-20 04:29:00,1.0152,1.0155,1.0152,1.0155,63200000.0
2008-06-20 04:30:00,1.0155,1.0156,1.0155,1.0156,5500000.0
2008-06-20 04:31:00,1.0156,1.0156,1.0156,1.0156,64400000.0
2008-06-20 04:32:00,1.0156,1.0156,1.01555,1.01555,7000000.0
2008-06-20 04:33:00,1.01555,1.01555,1.01555,1.01555,3000000.0
2008-06-20 04:34:00,1.0154,1.01555,1.0152,1.01555,46800000.0
2008-06-20 04:35:00,1.01555,1.01555,1.01555,1.01555,1000000.0
2008-06-20 04:36:00,1.0153,1.0153,1.0153,1.0153,12800000.0
2008-06-20 04:37:00,1.0153,1.01555,1.0153,1.01555,50000000.0
2008-06-20 04:38:00,1.01555,1.01555,1.01555,1.01555,2000000.0
2008-06-20 04:39:00,1.0154,1.01555,1.0154,1.01555,4300000.0
2008-06-20 04:40:00,1.0154,1.0154,1.0154,1.0154,15000000.0
2008-06-20 04:41:00,1.01535,1.01555,1.01535,1.01555,12700000.0
2008-06-20 04:42:00,1.01555,1.01555,1.0153,1.0153,3900000.0
2008-06-20 04:43:00,1.0153,1.0158,1.0153,1.0158,18500000.0
2008-06-20 04:44:00,1.0158,1.0158,1.01555,1.01555,14000000.0
2008-06-20 04:45:00,1.01555,1.01555,1.01555,1.01555,8000000.0
2008-06-20 04:46:00,1.01545,1.01545,1.01545,1.01545,6000000.0
2008-06-20 04:47:00,1.0156,1.0157,1.0156,1.0157,13500000.0
2008-06-20 04:48:00,1.0157,1.0157,1.0157,1.0157,1000000.0
2008-06-20 04:49:00,1.0157,1.01575,1.0157,1.01575,24200000.0
2008-06-20 04:50:00,1.0157,1.01575,1.0157,1.01575,23400000.0
2008-06-20 04:51:00,1.01575,1.01575,1.01565,1.0157,40500000.0
2008-06-20 04:52:00,1.0156,1.0156,1.0156,1.0156,20500000.0
2008-06-20 04:53:00,1.0156,1.0156,1.0156,1.0156,20000000.0
2008-06-20 04:54:00,1.0156,1.0156,1.0156,1.0156,21400000.0
2008-06-20 04:55:00,1.0156,1.0157,1.0156,1.01565,22500000.0
2008-06-20 04:56:00,1.0156,1.01565,1.0156,1.01565,20800000.0
2008-06-20 04:57:00,1.0156,1.01585,1.0156,1.0157,33400000.0
2008-06-20 04:58:00,1.0157,1.0157,1.0157,1.0157,1000000.0
2008-06-20 04:59:00,1.0156,1.0156,1.0156,1.0156,31600000.0
2008-06-20 05:00:00,1.0156,1.01575,1.0156,1.01575,22000001.0
2008-06-20 05:01:00,1.0157,1.0157,1.0157,1.0157,24900000.0
2008-06-20 05:02:00,1.0156,1.0156,1.0156,1.0156,41600000.0
2008-06-20 05:03:00,1.0156,1.0157,1.0156,1.01565,39400000.0
2008-06-20 05:04:00,1.01565,1.01565,1.01565,1.01565,2000000.0
2008-06-20 05:05:00,1.0155,1.01565,1.0155,1.01565,27000000.0
2008-06-20 05:06:00,1.01565,1.01565,1.0154,1.01565,29900000.0
2008-06-20 05:07:00,1.01565,1.01565,1.01525,1.0153,85700000.0
2008-06-20 05:08:00,1.0153,1.0156,1.0153,1.01555,51500000.0
2008-06-20 05:09:00,1.01555,1.01555,1.0151,1.0151,37800000.0
2008-06-20 05:10:00,1.0151,1.0151,1.0151,1.0151,14100000.0
2008-06-20 05:11:00,1.0151,1.0151,1.0151,1.0151,3300000.0
2008-06-20 05:12:00,1.015,1.0151,1.015,1.0151,4100000.0
2008-06-20 05:13:00,1.01481,1.01518,1.01481,1.01518,18600000.0
2008-06-20 05:14:00,1.0151,1.0154,1.0151,1.0152,65100000.0
2008-06-20 05:15:00,1.0152,1.0154,1.0152,1.0153,84600000.0
2008-06-20 05:16:00,1.0153,1.0153,1.0152,1.0152,47300000.0
2008-06-20 05:17:00,1.0152,1.0152,1.0152,1.0152,28600000.0
2008-06-20 05:18:00,1.0152,1.0156,1.0152,1.0156,52900000.0
2008-06-20 05:19:00,1.0156,1.0156,1.0155,1.0155,98200000.0
2008-06-20 05:20:00,1.0155,1.0155,1.0151,1.0151,153400000.0
2008-06-20 05:21:00,1.0151,1.0151,1.015,1.0151,35300001.0
2008-06-20 05:22:00,1.0151,1.0153,1.0151,1.0152,84900000.0
2008-06-20 05:23:00,1.0152,1.0152,1.0152,1.0152,48500000.0
2008-06-20 05:24:00,1.0152,1.0152,1.0152,1.0152,19600000.0
2008-06-20 05:25:00,1.0151,1.0152,1.0151,1.0152,13900000.0
2008-06-20 05:26:00,1.0152,1.0152,1.01465,1.0147,182500000.0
2008-06-20 05:27:00,1.0147,1.0147,1.01455,1.0146,88300000.0
2008-06-20 05:28:00,1.0147,1.0147,1.0145,1.0145,69300000.0
2008-06-20 05:29:00,1.0145,1.0147,1.0144,1.0147,146700000.0
2008-06-20 05:30:00,1.0147,1.0148,1.0147,1.0147,43200000.0
2008-06-20 05:31:00,1.0147,1.0151,1.0147,1.0151,261099998.0
2008-06-20 05:32:00,1.0151,1.0154,1.0151,1.0151,354599999.0
2008-06-20 05:33:00,1.0151,1.0151,1.0151,1.0151,1000000.0
2008-06-20 05:34:00,1.0151,1.0151,1.0151,1.0151,1000000.0
2008-06-20 05:35:00,1.015,1.0151,1.0146,1.0146,126800000.0
2008-06-20 05:36:00,1.0146,1.0148,1.0146,1.0148,10800000.0
2008-06-20 05:37:00,1.0149,1.015,1.01485,1.0149,15600000.0
2008-06-20 05:38:00,1.01485,1.0151,1.01485,1.0151,3200000.0
2008-06-20 05:39:00,1.0148,1.0148,1.0148,1.0148,1000000.0
2008-06-20 05:40:00,1.0147,1.0147,1.0147,1.0147,1000000.0
2008-06-20 05:41:00,1.01465,1.015,1.01465,1.015,42300000.0
2008-06-20 05:42:00,1.015,1.0151,1.015,1.015,4900000.0
2008-06-20 05:43:00,1.015,1.015,1.0149,1.015,24200000.0
2008-06-20 05:44:00,1.015,1.0151,1.015,1.0151,9700000.0
2008-06-20 05:45:00,1.0151,1.0151,1.015,1.015,20200000.0
2008-06-20 05:46:00,1.015,1.015,1.015,1.015,2300000.0
2008-06-20 05:47:00,1.0149,1.015,1.0149,1.015,3300000.0
2008-06-20 05:48:00,1.015,1.015,1.015,1.015,5600000.0
2008-06-20 05:49:00,1.015,1.015,1.015,1.015,15400000.0
2008-06-20 05:50:00,1.015,1.015,1.015,1.015,5800000.0
2008-06-20 05:51:00,1.015,1.015,1.015,1.015,9200000.0
2008-06-20 05:52:00,1.015,1.015,1.0148,1.0149,75700001.0
2008-06-20 05:53:00,1.0149,1.0149,1.0149,1.0149,14400000.0
2008-06-20 05:54:00,1.0149,1.015,1.0148,1.015,46600000.0
2008-06-20 05:55:00,1.0149,1.0149,1.0149,1.0149,5800000.0
2008-06-20 05:56:00,1.0149,1.0151,1.0149,1.015,34100000.0
2008-06-20 05:57:00,1.015,1.0152,1.015,1.0152,11700000.0
2008-06-20 05:58:00,1.0152,1.0152,1.0152,1.0152,4000000.0
2008-06-20 05:59:00,1.015,1.015,1.015,1.015,1000000.0
2008-06-20 06:00:00,1.0152,1.0152,1.015,1.015,11900000.0
2008-06-20 06:01:00,1.015,1.0151,1.015,1.015,43300000.0
2008-06-20 06:02:00,1.01487,1.01507,1.01467,1.01482,56700000.0
2008-06-20 06:03:00,1.015,1.0151,1.015,1.0151,57400000.0
2008-06-20 06:04:00,1.0151,1.0154,1.0151,1.0153,39500000.0
2008-06-20 06:05:00,1.0153,1.0154,1.0153,1.0154,26100000.0
2008-06-20 06:06:00,1.0154,1.0154,1.0154,1.0154,17200000.0
2008-06-20 06:07:00,1.0154,1.0154,1.0154,1.0154,5000000.0
2008-06-20 06:08:00,1.0154,1.0155,1.0153,1.0155,46900000.0
2008-06-20 06:09:00,1.01513,1.01555,1.01513,1.01555,154200000.0
2008-06-20 06:10:00,1.0155,1.0155,1.0155,1.0155,18900000.0
2008-06-20 06:11:00,1.0155,1.0155,1.0155,1.0155,2800000.0
2008-06-20 06:12:00,1.0155,1.0156,1.0153,1.0153,174200002.0
2008-06-20 06:13:00,1.0153,1.0154,1.0153,1.0153,85200001.0
2008-06-20 06:14:00,1.01522,1.01563,1.01511,1.01562,63400000.0
2008-06-20 06:15:00,1.01554,1.0156,1.01526,1.0156,83500000.0
2008-06-20 06:16:00,1.01525,1.01525,1.01525,1.01525,4000000.0
2008-06-20 06:17:00,1.0156,1.01564,1.01512,1.01564,51000000.0
2008-06-20 06:18:00,1.0153,1.0153,1.0152,1.0153,41900000.0
2008-06-20 06:19:00,1.0153,1.0153,1.0153,1.0153,9400000.0
2008-06-20 06:20:00,1.0153,1.0153,1.0153,1.0153,2300000.0
2008-06-20 06:21:00,1.0153,1.0153,1.0151,1.0152,134800001.0
2008-06-20 06:22:00,1.0152,1.0152,1.0152,1.0152,13300000.0
2008-06-20 06:23:00,1.0152,1.0152,1.0152,1.0152,3400000.0
2008-06-20 06:24:00,1.0152,1.0152,1.0152,1.0152,24900000.0
2008-06-20 06:25:00,1.0152,1.0152,1.0152,1.0152,40100000.0
2008-06-20 06:26:00,1.0152,1.0152,1.0151,1.0151,83400000.0
2008-06-20 06:27:00,1.01505,1.0152,1.01505,1.0152,45800000.0
2008-06-20 06:28:00,1.0152,1.0152,1.0151,1.0151,95600000.0
2008-06-20 06:29:00,1.01505,1.01505,1.01505,1.01505,13400000.0
2008-06-20 06:30:00,1.01505,1.0152,1.01505,1.0151,32400000.0
2008-06-20 06:31:00,1.0152,1.0152,1.0151,1.0152,40000000.0
2008-06-20 06:32:00,1.0151,1.0152,1.0151,1.0152,20000000.0
2008-06-20 06:33:00,1.0152,1.0152,1.01515,1.01515,4600000.0
2008-06-20 06:34:00,1.01515,1.0152,1.01515,1.0152,6000000.0
2008-06-20 06:35:00,1.0152,1.0152,1.0152,1.0152,1000000.0
2008-06-20 06:36:00,1.0151,1.0151,1.0151,1.0151,62600000.0
2008-06-20 06:37:00,1.0151,1.0151,1.0147,1.0147,134200000.0
2008-06-20 06:38:00,1.01485,1.0149,1.0148,1.0148,118600000.0
2008-06-20 06:39:00,1.0148,1.0148,1.0145,1.01475,233400000.0
2008-06-20 06:40:00,1.01475,1.01475,1.0146,1.0146,24300000.0
2008-06-20 06:41:00,1.0146,1.0146,1.01445,1.01445,30700000.0
2008-06-20 06:42:00,1.01445,1.01445,1.0144,1.0144,10200000.0
2008-06-20 06:43:00,1.01445,1.0145,1.01445,1.0145,13000000.0
2008-06-20 06:44:00,1.0145,1.0145,1.0145,1.0145,98800000.0
2008-06-20 06:45:00,1.0145,1.01485,1.0145,1.0148,68600000.0
2008-06-20 06:46:00,1.01485,1.01485,1.0148,1.0148,31300000.0
2008-06-20 06:47:00,1.0148,1.0148,1.01455,1.01455,19100000.0
2008-06-20 06:48:00,1.01465,1.01475,1.0145,1.0146,61100000.0
2008-06-20 06:49:00,1.0146,1.01475,1.0145,1.0145,71600000.0
2008-06-20 06:50:00,1.0145,1.0145,1.0145,1.0145,24000000.0
2008-06-20 06:51:00,1.0145,1.0145,1.0144,1.0144,14900000.0
2008-06-20 06:52:00,1.0144,1.0144,1.0144,1.0144,7300000.0
2008-06-20 06:53:00,1.01433,1.01455,1.01404,1.01455,94900000.0
2008-06-20 06:54:00,1.0144,1.01465,1.0144,1.01465,45900000.0
2008-06-20 06:55:00,1.0146,1.0146,1.0146,1.0146,14700000.0
2008-06-20 06:56:00,1.0146,1.0146,1.0146,1.0146,3300000.0
2008-06-20 06:57:00,1.01486,1.01486,1.01427,1.01476,178500000.0
2008-06-20 06:58:00,1.01485,1.01492,1.01485,1.01485,46500000.0
2008-06-20 06:59:00,1.01482,1.01487,1.01461,1.01461,234400000.0
2008-06-20 07:00:00,1.01484,1.01484,1.01452,1.01454,122600000.0
2008-06-20 07:01:00,1.01488,1.01489,1.0147,1.0147,162000000.0
2008-06-20 07:02:00,1.01493,1.01493,1.01461,1.01491,45800000.0
2008-06-20 07:03:00,1.01447,1.01487,1.01447,1.01449,49800000.0
2008-06-20 07:04:00,1.01449,1.01484,1.01426,1.01449,118400000.0
2008-06-20 07:05:00,1.01484,1.01484,1.01442,1.01458,259800000.0
2008-06-20 07:06:00,1.0146,1.0146,1.0146,1.0146,16500000.0
2008-06-20 07:07:00,1.0146,1.0146,1.0146,1.0146,23600000.0
2008-06-20 07:08:00,1.0146,1.0146,1.0146,1.0146,4000000.0
2008-06-20 07:09:00,1.01478,1.0149,1.01439,1.0149,67400000.0
2008-06-20 07:10:00,1.01453,1.01486,1.01453,1.01486,280200000.0
2008-06-20 07:11:00,1.0146,1.0146,1.0146,1.0146,19000000.0
2008-06-20 07:12:00,1.0146,1.0146,1.0146,1.0146,10000000.0
2008-06-20 07:13:00,1.01455,1.01455,1.01455,1.01455,3100000.0
2008-06-20 07:14:00,1.01425,1.01476,1.01425,1.01442,118300000.0
2008-06-20 07:15:00,1.01473,1.01473,1.01437,1.01454,106600000.0
2008-06-20 07:16:00,1.0148,1.01485,1.01475,1.01477,246200000.0
2008-06-20 07:17:00,1.01475,1.01475,1.01447,1.01475,357800000.0
2008-06-20 07:18:00,1.01476,1.01479,1.01445,1.01479,291500000.0
2008-06-20 07:19:00,1.0149,1.0149,1.01453,1.01453,135000000.0
2008-06-20 07:20:00,1.01475,1.0149,1.0146,1.0146,61900000.0
2008-06-20 07:21:00,1.01455,1.01455,1.01455,1.01455,6000000.0
2008-06-20 07:22:00,1.0146,1.0146,1.0146,1.0146,265700000.0
2008-06-20 07:23:00,1.0146,1.0146,1.0146,1.0146,142500000.0
2008-06-20 07:24:00,1.0146,1.0146,1.0145,1.0146,9100000.0
2008-06-20 07:25:00,1.0146,1.0147,1.0146,1.0147,9500000.0
2008-06-20 07:26:00,1.0147,1.0147,1.0146,1.0147,5000000.0
2008-06-20 07:27:00,1.0146,1.0147,1.01455,1.01455,36200000.0
2008-06-20 07:28:00,1.0145,1.0145,1.0145,1.0145,12300000.0
2008-06-20 07:29:00,1.0145,1.0145,1.0145,1.0145,3300000.0
2008-06-20 07:30:00,1.0145,1.0145,1.0145,1.0145,3000000.0
2008-06-20 07:31:00,1.01455,1.0146,1.01455,1.0146,3500000.0
2008-06-20 07:32:00,1.0146,1.0147,1.01455,1.0147,26600000.0
2008-06-20 07:33:00,1.01455,1.0146,1.01455,1.0146,18800000.0
2008-06-20 07:34:00,1.0146,1.0146,1.0146,1.0146,21400000.0
2008-06-20 07:35:00,1.01432,1.01463,1.01427,1.01427,28600000.0
2008-06-20 07:36:00,1.0146,1.0146,1.0146,1.0146,11200000.0
2008-06-20 07:37:00,1.01455,1.0149,1.01455,1.0149,117500000.0
2008-06-20 07:38:00,1.0149,1.0149,1.01455,1.01455,28800000.0
2008-06-20 07:39:00,1.01455,1.01455,1.01455,1.01455,6000000.0
2008-06-20 07:40:00,1.01455,1.0147,1.01455,1.0147,6000000.0
2008-06-20 07:41:00,1.0147,1.0147,1.0147,1.0147,9500000.0
2008-06-20 07:42:00,1.0147,1.0147,1.0146,1.0146,74200000.0
2008-06-20 07:43:00,1.0146,1.0146,1.0146,1.0146,5300000.0
2008-06-20 07:44:00,1.0146,1.0146,1.0146,1.0146,3500000.0
2008-06-20 07:45:00,1.01455,1.01455,1.01455,1.01455,6900000.0
2008-06-20 07:46:00,1.0146,1.0146,1.0146,1.0146,1000000.0
2008-06-20 07:47:00,1.01455,1.0147,1.01455,1.0147,11300000.0
2008-06-20 07:48:00,1.0147,1.0147,1.0146,1.0146,67100000.0
2008-06-20 07:49:00,1.0146,1.0146,1.0145,1.0145,105800000.0
2008-06-20 07:50:00,1.0145,1.0145,1.0144,1.0145,6100000.0
2008-06-20 07:51:00,1.0145,1.0145,1.0145,1.0145,39300000.0
2008-06-20 07:52:00,1.0145,1.0146,1.0144,1.0146,186000000.0
2008-06-20 07:53:00,1.0146,1.0146,1.0146,1.0146,24200000.0
2008-06-20 07:54:00,1.01413,1.01466,1.01413,1.01466,66000000.0
2008-06-20 07:55:00,1.0146,1.0146,1.0146,1.0146,12400000.0
2008-06-20 07:56:00,1.0146,1.0146,1.0146,1.0146,19900000.0
2008-06-20 07:57:00,1.0146,1.0146,1.0146,1.0146,54800000.0
2008-06-20 07:58:00,1.0146,1.0146,1.0146,1.0146,44200000.0
2008-06-20 07:59:00,1.0146,1.0146,1.0145,1.0145,71800000.0
2008-06-20 08:00:00,1.0145,1.0145,1.0143,1.0143,46800000.0
2008-06-20 08:01:00,1.0143,1.0145,1.0143,1.0144,85700000.0
2008-06-20 08:02:00,1.0144,1.0144,1.0143,1.0144,93599999.0
2008-06-20 08:03:00,1.0144,1.0146,1.0143,1.0144,255700000.0
2008-06-20 08:04:00,1.0144,1.0144,1.0143,1.0143,122400000.0
2008-06-20 08:05:00,1.0143,1.0144,1.0143,1.0143,143499999.0
2008-06-20 08:06:00,1.0143,1.0145,1.0143,1.0145,141500000.0
2008-06-20 08:07:00,1.0145,1.0145,1.0144,1.0145,59200000.0
2008-06-20 08:08:00,1.0145,1.0145,1.0144,1.0145,252400000.0
2008-06-20 08:09:00,1.0145,1.0145,1.0145,1.0145,8600000.0
2008-06-20 08:10:00,1.0145,1.0145,1.0145,1.0145,4500000.0
2008-06-20 08:11:00,1.01435,1.0145,1.01435,1.0145,11600000.0
2008-06-20 08:12:00,1.0145,1.0146,1.0145,1.0146,16000000.0
2008-06-20 08:13:00,1.0146,1.0146,1.0145,1.0145,197100000.0
2008-06-20 08:14:00,1.0145,1.0146,1.01445,1.01445,75200000.0
2008-06-20 08:15:00,1.0145,1.0147,1.01445,1.0147,67200000.0
2008-06-20 08:16:00,1.0147,1.0147,1.0147,1.0147,3000000.0
2008-06-20 08:17:00,1.0147,1.0147,1.0147,1.0147,6700000.0
2008-06-20 08:18:00,1.0147,1.0156,1.0147,1.0154,460300000.0
2008-06-20 08:19:00,1.0154,1.0154,1.01525,1.01525,119700000.0
2008-06-20 08:20:00,1.01525,1.01525,1.0151,1.01525,33000000.0
2008-06-20 08:21:00,1.01525,1.01525,1.0148,1.01485,162399999.0
2008-06-20 08:22:00,1.01485,1.0149,1.01475,1.0149,160999998.0
2008-06-20 08:23:00,1.01475,1.0149,1.01475,1.0149,122400000.0
2008-06-20 08:24:00,1.0149,1.0151,1.01485,1.01485,81200000.0
2008-06-20 08:25:00,1.01485,1.01485,1.01485,1.01485,6000000.0
2008-06-20 08:26:00,1.015,1.0151,1.0149,1.0151,24200000.0
2008-06-20 08:27:00,1.0149,1.015,1.01485,1.015,125500000.0
2008-06-20 08:28:00,1.015,1.015,1.01485,1.01485,53300000.0
2008-06-20 08:29:00,1.0149,1.0149,1.01485,1.01485,6000000.0
2008-06-20 08:30:00,1.01485,1.01485,1.01485,1.01485,2000000.0
2008-06-20 08:31:00,1.0147,1.01485,1.0147,1.01485,195599999.0
2008-06-20 08:32:00,1.01485,1.01485,1.0147,1.01485,12200000.0
2008-06-20 08:33:00,1.01485,1.01485,1.0147,1.01485,12000000.0
2008-06-20 08:34:00,1.01485,1.01485,1.01485,1.01485,2000000.0
2008-06-20 08:35:00,1.01445,1.0148,1.01445,1.0147,7700000.0
2008-06-20 08:36:00,1.0147,1.01485,1.01445,1.01485,6300000.0
2008-06-20 08:37:00,1.01485,1.01485,1.01485,1.01485,10000000.0
2008-06-20 08:38:00,1.01485,1.01485,1.01485,1.01485,12000000.0
2008-06-20 08:39:00,1.01485,1.0151,1.01485,1.0151,119200000.0
2008-06-20 08:40:00,1.015,1.0153,1.015,1.0152,30100000.0
2008-06-20 08:41:00,1.0152,1.0152,1.01505,1.0152,10200000.0
2008-06-20 08:42:00,1.0152,1.0154,1.015,1.0154,56700000.0
2008-06-20 08:43:00,1.0154,1.0156,1.0153,1.0156,43700000.0
2008-06-20 08:44:00,1.01545,1.0157,1.01535,1.0155,127300001.0
2008-06-20 08:45:00,1.0155,1.0155,1.01545,1.01545,28000000.0
2008-06-20 08:46:00,1.0152,1.01545,1.0151,1.0153,29600000.0
2008-06-20 08:47:00,1.0153,1.0153,1.0153,1.0153,10100000.0
2008-06-20 08:48:00,1.0153,1.0153,1.0153,1.0153,25000000.0
2008-06-20 08:49:00,1.0153,1.0153,1.0153,1.0153,1400000.0
2008-06-20 08:50:00,1.0153,1.0153,1.01515,1.01515,5800000.0
2008-06-20 08:51:00,1.0152,1.0152,1.0152,1.0152,1000000.0
2008-06-20 08:52:00,1.01515,1.0153,1.01515,1.0153,6300000.0
2008-06-20 08:53:00,1.0153,1.0154,1.0153,1.0153,64400000.0
2008-06-20 08:54:00,1.0153,1.0154,1.0153,1.0153,3800000.0
2008-06-20 08:55:00,1.0152,1.0152,1.0152,1.0152,2500000.0
2008-06-20 08:56:00,1.0152,1.0154,1.0152,1.0153,13900000.0
2008-06-20 08:57:00,1.0153,1.0155,1.0153,1.0154,107100000.0
2008-06-20 08:58:00,1.0154,1.0155,1.0154,1.0155,15100000.0
2008-06-20 08:59:00,1.0155,1.0155,1.0155,1.0155,19000000.0
2008-06-20 09:00:00,1.0155,1.0155,1.0155,1.0155,6000000.0
2008-06-20 09:01:00,1.0155,1.0155,1.0155,1.0155,2000000.0
2008-06-20 09:02:00,1.0155,1.0155,1.0155,1.0155,2000000.0
2008-06-20 09:03:00,1.0155,1.0155,1.01545,1.0155,6000000.0
2008-06-20 09:04:00,1.0155,1.0155,1.0152,1.0152,103400000.0
2008-06-20 09:05:00,1.0152,1.0152,1.0152,1.0152,8000000.0
2008-06-20 09:06:00,1.0149,1.0152,1.01465,1.0147,81500001.0
2008-06-20 09:07:00,1.0147,1.0147,1.01465,1.01465,4000000.0
2008-06-20 09:08:00,1.01465,1.015,1.01465,1.0148,84900000.0
2008-06-20 09:09:00,1.0148,1.015,1.0148,1.01495,65600000.0
2008-06-20 09:10:00,1.01465,1.01465,1.0138,1.0138,69800000.0
2008-06-20 09:11:00,1.0138,1.0142,1.0138,1.0141,67000000.0
2008-06-20 09:12:00,1.0141,1.0141,1.014,1.0141,13500000.0
2008-06-20 09:13:00,1.0141,1.0141,1.01405,1.01405,36000000.0
2008-06-20 09:14:00,1.01405,1.01425,1.01405,1.0142,179200000.0
2008-06-20 09:15:00,1.0142,1.01425,1.01415,1.0142,159199999.0
2008-06-20 09:16:00,1.0142,1.0142,1.01415,1.01415,29600000.0
2008-06-20 09:17:00,1.01415,1.01415,1.0139,1.0139,116299999.0
2008-06-20 09:18:00,1.01415,1.0142,1.0138,1.0142,71100000.0
2008-06-20 09:19:00,1.01425,1.0144,1.01425,1.0144,7200000.0
2008-06-20 09:20:00,1.0144,1.0144,1.01425,1.01425,10000000.0
2008-06-20 09:21:00,1.01425,1.01425,1.0142,1.0142,49100000.0
2008-06-20 09:22:00,1.0142,1.0145,1.0142,1.01435,19000000.0
2008-06-20 09:23:00,1.01435,1.01435,1.01435,1.01435,5000000.0
2008-06-20 09:24:00,1.01435,1.01435,1.01435,1.01435,11000000.0
2008-06-20 09:25:00,1.01435,1.01435,1.01435,1.01435,5000000.0
2008-06-20 09:26:00,1.0144,1.0144,1.0144,1.0144,37400000.0
2008-06-20 09:27:00,1.0144,1.0144,1.0144,1.0144,7200000.0
2008-06-20 09:28:00,1.0144,1.0147,1.0144,1.0146,298399998.0
2008-06-20 09:29:00,1.0146,1.0147,1.0146,1.0146,109700000.0
2008-06-20 09:30:00,1.0146,1.0146,1.01455,1.01455,12900000.0
2008-06-20 09:31:00,1.01455,1.0146,1.01455,1.01455,39400000.0
2008-06-20 09:32:00,1.01455,1.0146,1.01455,1.0146,3800000.0
2008-06-20 09:33:00,1.0146,1.0146,1.01445,1.01455,9800000.0
2008-06-20 09:34:00,1.01455,1.01455,1.01455,1.01455,3000000.0
2008-06-20 09:35:00,1.01455,1.01455,1.01455,1.01455,2000000.0
2008-06-20 09:36:00,1.01455,1.01455,1.0142,1.0143,224200000.0
2008-06-20 09:37:00,1.0143,1.0143,1.01425,1.01425,44100000.0
2008-06-20 09:38:00,1.0143,1.0145,1.0143,1.0143,54100000.0
2008-06-20 09:39:00,1.0143,1.0143,1.01425,1.01425,2000000.0
2008-06-20 09:40:00,1.0143,1.0143,1.0143,1.0143,20500000.0
2008-06-20 09:41:00,1.01435,1.0145,1.0143,1.0145,73800000.0
2008-06-20 09:42:00,1.01455,1.01455,1.01455,1.01455,6000000.0
2008-06-20 09:43:00,1.01455,1.01455,1.0145,1.0145,45100000.0
2008-06-20 09:44:00,1.0145,1.0147,1.01445,1.0147,62700001.0
2008-06-20 09:45:00,1.0147,1.0147,1.01465,1.01465,21800000.0
2008-06-20 09:46:00,1.01465,1.0147,1.0145,1.0145,23300000.0
2008-06-20 09:47:00,1.0145,1.01465,1.0143,1.01445,41800000.0
2008-06-20 09:48:00,1.01445,1.0145,1.01445,1.0145,8500000.0
2008-06-20 09:49:00,1.0145,1.01455,1.0145,1.0145,59000000.0
2008-06-20 09:50:00,1.0145,1.0145,1.0145,1.0145,1000000.0
2008-06-20 09:51:00,1.01445,1.01475,1.01445,1.01475,98600000.0
2008-06-20 09:52:00,1.01475,1.015,1.0147,1.01475,191500000.0
2008-06-20 09:53:00,1.01475,1.01485,1.01475,1.0148,105500000.0
2008-06-20 09:54:00,1.0148,1.0148,1.01475,1.01475,26800000.0
2008-06-20 09:55:00,1.01475,1.0148,1.01475,1.0148,71400000.0
2008-06-20 09:56:00,1.0148,1.0149,1.0148,1.01485,94700000.0
2008-06-20 09:57:00,1.01485,1.0149,1.01485,1.01485,15000000.0
2008-06-20 09:58:00,1.01485,1.0151,1.01485,1.0151,33000000.0
2008-06-20 09:59:00,1.0151,1.0151,1.015,1.015,20700000.0
2008-06-20 10:00:00,1.015,1.01535,1.015,1.0153,100500000.0
2008-06-20 10:01:00,1.0153,1.0153,1.01485,1.01485,44300000.0
2008-06-20 10:02:00,1.01485,1.01485,1.01485,1.01485,17100000.0
2008-06-20 10:03:00,1.01485,1.0149,1.0148,1.01485,22800000.0
2008-06-20 10:04:00,1.01485,1.01485,1.01485,1.01485,21000000.0
2008-06-20 10:05:00,1.01485,1.01485,1.0148,1.0148,27600000.0
2008-06-20 10:06:00,1.0148,1.0151,1.0148,1.01495,102600000.0
2008-06-20 10:07:00,1.01495,1.01495,1.01495,1.01495,30000000.0
2008-06-20 10:08:00,1.01495,1.01495,1.01495,1.01495,9000000.0
2008-06-20 10:09:00,1.01495,1.01495,1.01455,1.01455,36800000.0
2008-06-20 10:10:00,1.0145,1.01455,1.0145,1.01455,7700000.0
2008-06-20 10:11:00,1.01455,1.01455,1.01445,1.01445,44200000.0
2008-06-20 10:12:00,1.01445,1.01445,1.0143,1.01445,25300000.0
2008-06-20 10:13:00,1.01445,1.01445,1.0142,1.0143,67300000.0
2008-06-20 10:14:00,1.01425,1.0143,1.01425,1.0143,8800000.0
2008-06-20 10:15:00,1.01425,1.0144,1.01425,1.0144,43200000.0
2008-06-20 10:16:00,1.0144,1.0144,1.01435,1.01435,37900000.0
2008-06-20 10:17:00,1.01435,1.0144,1.01435,1.01435,24400000.0
2008-06-20 10:18:00,1.0144,1.0144,1.01435,1.01435,26700000.0
2008-06-20 10:19:00,1.01435,1.0144,1.01435,1.0144,5600000.0
2008-06-20 10:20:00,1.01435,1.0144,1.01435,1.01435,11000000.0
2008-06-20 10:21:00,1.01435,1.0144,1.01435,1.01435,42200000.0
2008-06-20 10:22:00,1.01435,1.0145,1.01435,1.0145,26900000.0
2008-06-20 10:23:00,1.0145,1.0147,1.0145,1.0147,96900000.0
2008-06-20 10:24:00,1.0146,1.0146,1.0146,1.0146,15200000.0
2008-06-20 10:25:00,1.0146,1.0146,1.0145,1.01455,22500000.0
2008-06-20 10:26:00,1.01455,1.01455,1.01455,1.01455,4000000.0
2008-06-20 10:27:00,1.01435,1.01453,1.01412,1.01432,120200000.0
2008-06-20 10:28:00,1.0145,1.01455,1.0145,1.01455,2400000.0
2008-06-20 10:29:00,1.01455,1.01455,1.01455,1.01455,10000000.0
2008-06-20 10:30:00,1.01455,1.01455,1.01455,1.01455,9000000.0
2008-06-20 10:31:00,1.01455,1.01455,1.01455,1.01455,19000000.0
2008-06-20 10:32:00,1.01455,1.01455,1.0145,1.0145,9400000.0
2008-06-20 10:33:00,1.0145,1.0145,1.0145,1.0145,1000000.0
2008-06-20 10:34:00,1.0145,1.0145,1.0145,1.0145,6200000.0
2008-06-20 10:35:00,1.0145,1.01455,1.0145,1.01455,7000000.0
2008-06-20 10:36:00,1.01455,1.01455,1.01455,1.01455,11000000.0
2008-06-20 10:37:00,1.01455,1.0146,1.01455,1.01455,27800000.0
2008-06-20 10:38:00,1.0145,1.01455,1.0145,1.01455,9700000.0
2008-06-20 10:39:00,1.01455,1.01455,1.01455,1.01455,10200000.0
2008-06-20 10:40:00,1.01455,1.01455,1.01455,1.01455,30000000.0
2008-06-20 10:41:00,1.01455,1.01455,1.01455,1.01455,3000000.0
2008-06-20 10:42:00,1.0144,1.0146,1.0144,1.0146,30900000.0
2008-06-20 10:43:00,1.0146,1.0147,1.0146,1.0146,40700000.0
2008-06-20 10:44:00,1.0146,1.0146,1.0146,1.0146,30900000.0
2008-06-20 10:45:00,1.0146,1.0147,1.0146,1.0147,33200000.0
2008-06-20 10:46:00,1.0147,1.0147,1.0146,1.0146,20700000.0
2008-06-20 10:47:00,1.0146,1.0149,1.0146,1.01475,98500000.0
2008-06-20 10:48:00,1.01475,1.01475,1.0145,1.01475,24600000.0
2008-06-20 10:49:00,1.01475,1.01475,1.01475,1.01475,2000000.0
2008-06-20 10:50:00,1.0146,1.01475,1.0146,1.01475,29799999.0
2008-06-20 10:51:00,1.01475,1.01475,1.01475,1.01475,2000000.0
2008-06-20 10:52:00,1.01475,1.0149,1.0147,1.0149,29000000.0
2008-06-20 10:53:00,1.0149,1.0149,1.01485,1.01485,4400000.0
2008-06-20 10:54:00,1.0148,1.0148,1.0148,1.0148,38799999.0
2008-06-20 10:55:00,1.0148,1.01485,1.01475,1.01485,203700001.0
2008-06-20 10:56:00,1.01485,1.01485,1.01485,1.01485,3600000.0
2008-06-20 10:57:00,1.0148,1.0148,1.0148,1.0148,157600000.0
2008-06-20 10:58:00,1.0148,1.015,1.0148,1.015,47200000.0
2008-06-20 10:59:00,1.01485,1.0151,1.01485,1.01495,69600000.0
2008-06-20 11:00:00,1.01495,1.015,1.01495,1.01495,32900000.0
2008-06-20 11:01:00,1.01495,1.01495,1.01495,1.01495,1000000.0
2008-06-20 11:02:00,1.0147,1.0147,1.0147,1.0147,3400000.0
2008-06-20 11:03:00,1.015,1.015,1.0148,1.01495,10000000.0
2008-06-20 11:04:00,1.01495,1.01495,1.01495,1.01495,4000000.0
2008-06-20 11:05:00,1.01495,1.01495,1.0149,1.0149,6000000.0
2008-06-20 11:06:00,1.01495,1.01495,1.01495,1.01495,9000000.0
2008-06-20 11:07:00,1.01495,1.01495,1.0147,1.0147,31400000.0
2008-06-20 11:08:00,1.0147,1.01475,1.0147,1.01475,72600000.0
2008-06-20 11:09:00,1.01475,1.0148,1.01475,1.0148,3200000.0
2008-06-20 11:10:00,1.0148,1.0148,1.0148,1.0148,23300000.0
2008-06-20 11:11:00,1.0148,1.0148,1.0148,1.0148,16300000.0
2008-06-20 11:12:00,1.0148,1.0148,1.0148,1.0148,14900000.0
2008-06-20 11:13:00,1.0148,1.015,1.0148,1.015,67600000.0
2008-06-20 11:14:00,1.015,1.0151,1.015,1.015,13100000.0
2008-06-20 11:15:00,1.015,1.015,1.0149,1.015,82900000.0
2008-06-20 11:16:00,1.015,1.0151,1.015,1.0151,43700000.0
2008-06-20 11:17:00,1.0151,1.0151,1.0147,1.0147,109600001.0
2008-06-20 11:18:00,1.0147,1.01475,1.01465,1.01465,127600000.0
2008-06-20 11:19:00,1.0145,1.01465,1.0145,1.01465,7100000.0
2008-06-20 11:20:00,1.01465,1.01465,1.0144,1.0144,211000002.0
2008-06-20 11:21:00,1.0144,1.0145,1.0144,1.0145,23600000.0
2008-06-20 11:22:00,1.0145,1.0145,1.01445,1.01445,13000000.0
2008-06-20 11:23:00,1.01445,1.0146,1.0144,1.01455,101899999.0
2008-06-20 11:24:00,1.0147,1.0147,1.01455,1.0147,23700000.0
2008-06-20 11:25:00,1.0147,1.0147,1.0147,1.0147,3000000.0
2008-06-20 11:26:00,1.0147,1.0147,1.0146,1.0147,33400000.0
2008-06-20 11:27:00,1.0147,1.0147,1.0147,1.0147,5400000.0
2008-06-20 11:28:00,1.0147,1.0147,1.01465,1.01465,7900000.0
2008-06-20 11:29:00,1.0147,1.0148,1.01465,1.0148,36700000.0
2008-06-20 11:30:00,1.0148,1.0148,1.01465,1.0148,46100000.0
2008-06-20 11:31:00,1.0148,1.0148,1.01465,1.0147,220300000.0
2008-06-20 11:32:00,1.0147,1.0147,1.0147,1.0147,17800000.0
2008-06-20 11:33:00,1.0147,1.0147,1.01465,1.01465,30900000.0
2008-06-20 11:34:00,1.01465,1.0148,1.01465,1.0147,50900000.0
2008-06-20 11:35:00,1.0147,1.0147,1.01465,1.01465,13500000.0
2008-06-20 11:36:00,1.01465,1.0147,1.01465,1.0147,24200000.0
2008-06-20 11:37:00,1.0147,1.0151,1.0147,1.015,65000000.0
2008-06-20 11:38:00,1.015,1.0156,1.015,1.015,307099999.0
2008-06-20 11:39:00,1.0151,1.0151,1.015,1.015,10600000.0
2008-06-20 11:40:00,1.015,1.0151,1.0148,1.01485,114400000.0
2008-06-20 11:41:00,1.01485,1.01505,1.01455,1.01465,88100000.0
2008-06-20 11:42:00,1.01465,1.01465,1.0145,1.0146,10600000.0
2008-06-20 11:43:00,1.0146,1.0146,1.01455,1.01455,15200000.0
2008-06-20 11:44:00,1.0144,1.0146,1.0144,1.0146,197000000.0
2008-06-20 11:45:00,1.0146,1.0146,1.0143,1.01435,120300000.0
2008-06-20 11:46:00,1.0144,1.0144,1.01435,1.01435,79900000.0
2008-06-20 11:47:00,1.01435,1.0145,1.01435,1.0145,230500002.0
2008-06-20 11:48:00,1.0145,1.0146,1.0145,1.0146,19700000.0
2008-06-20 11:49:00,1.0145,1.0145,1.01445,1.0145,41400000.0
2008-06-20 11:50:00,1.0145,1.0145,1.01445,1.01445,82900000.0
2008-06-20 11:51:00,1.01445,1.01445,1.01415,1.01415,44500000.0
2008-06-20 11:52:00,1.01415,1.0144,1.01415,1.0143,72100000.0
2008-06-20 11:53:00,1.0143,1.0143,1.0143,1.0143,83600000.0
2008-06-20 11:54:00,1.0143,1.0143,1.0143,1.0143,10400000.0
2008-06-20 11:55:00,1.0143,1.0143,1.0143,1.0143,20100000.0
2008-06-20 11:56:00,1.01392,1.01444,1.01392,1.01396,41000000.0
2008-06-20 11:57:00,1.0143,1.0143,1.0143,1.0143,2800000.0
2008-06-20 11:58:00,1.0143,1.0143,1.0143,1.0143,8400000.0
2008-06-20 11:59:00,1.0143,1.0143,1.01425,1.0143,19800000.0
2008-06-20 12:00:00,1.0143,1.0143,1.01425,1.01425,42500000.0
2008-06-20 12:01:00,1.01425,1.01425,1.0138,1.0138,102900001.0
2008-06-20 12:02:00,1.0139,1.0139,1.0139,1.0139,9200000.0
2008-06-20 12:03:00,1.0139,1.0139,1.0138,1.0139,37600000.0
2008-06-20 12:04:00,1.0139,1.0141,1.0138,1.014,219900000.0
2008-06-20 12:05:00,1.014,1.0141,1.014,1.01405,308400003.0
2008-06-20 12:06:00,1.01405,1.0141,1.01405,1.0141,65800000.0
2008-06-20 12:07:00,1.0141,1.0144,1.014,1.014,194300000.0
2008-06-20 12:08:00,1.014,1.01415,1.014,1.0141,28000000.0
2008-06-20 12:09:00,1.0143,1.0143,1.0141,1.0141,26500000.0
2008-06-20 12:10:00,1.0141,1.0144,1.014,1.0144,191100000.0
2008-06-20 12:11:00,1.0144,1.01455,1.0144,1.01455,113000000.0
2008-06-20 12:12:00,1.01455,1.0148,1.01455,1.0146,65900000.0
2008-06-20 12:13:00,1.0146,1.0146,1.0144,1.0144,97100000.0
2008-06-20 12:14:00,1.0144,1.01445,1.0144,1.01445,30800000.0
2008-06-20 12:15:00,1.0144,1.0146,1.0144,1.0144,179500002.0
2008-06-20 12:16:00,1.0144,1.0144,1.0144,1.0144,23800000.0
2008-06-20 12:17:00,1.0144,1.0144,1.0144,1.0144,4000000.0
2008-06-20 12:18:00,1.0143,1.0143,1.0143,1.0143,48700001.0
2008-06-20 12:19:00,1.0143,1.0144,1.01405,1.01435,52000000.0
2008-06-20 12:20:00,1.01435,1.01435,1.0141,1.0141,19000000.0
2008-06-20 12:21:00,1.0141,1.0141,1.0137,1.0137,293900000.0
2008-06-20 12:22:00,1.0137,1.0137,1.0132,1.0134,169500000.0
2008-06-20 12:23:00,1.0134,1.0135,1.01335,1.01335,57600000.0
2008-06-20 12:24:00,1.01335,1.01335,1.0126,1.0126,121800000.0
2008-06-20 12:25:00,1.0126,1.0127,1.01255,1.01255,265899998.0
2008-06-20 12:26:00,1.01255,1.0126,1.01255,1.01255,22000000.0
2008-06-20 12:27:00,1.01255,1.0126,1.01255,1.0126,12700000.0
2008-06-20 12:28:00,1.0126,1.013,1.0126,1.01295,269699999.0
2008-06-20 12:29:00,1.01295,1.01295,1.01295,1.01295,15000000.0
2008-06-20 12:30:00,1.01295,1.013,1.01295,1.013,43400000.0
2008-06-20 12:31:00,1.013,1.0131,1.01295,1.01305,125600000.0
2008-06-20 12:32:00,1.0131,1.0134,1.0131,1.01335,177800000.0
2008-06-20 12:33:00,1.01335,1.01335,1.0133,1.01335,15000000.0
2008-06-20 12:34:00,1.0133,1.01335,1.01295,1.013,43600000.0
2008-06-20 12:35:00,1.013,1.0132,1.01295,1.0132,409800000.0
2008-06-20 12:36:00,1.0132,1.0132,1.01315,1.01315,31400000.0
2008-06-20 12:37:00,1.01315,1.01315,1.0131,1.0131,6400000.0
2008-06-20 12:38:00,1.01315,1.0133,1.0131,1.0131,12400000.0
2008-06-20 12:39:00,1.0131,1.0133,1.013,1.0131,41199999.0
2008-06-20 12:40:00,1.013,1.013,1.013,1.013,3700000.0
2008-06-20 12:41:00,1.0131,1.01315,1.0131,1.01315,15000000.0
2008-06-20 12:42:00,1.01315,1.0135,1.01315,1.01345,167600003.0
2008-06-20 12:43:00,1.01345,1.01345,1.0132,1.0132,28000000.0
2008-06-20 12:44:00,1.0132,1.0132,1.01305,1.0131,58699999.0
2008-06-20 12:45:00,1.0131,1.0131,1.01305,1.0131,7000000.0
2008-06-20 12:46:00,1.0131,1.0131,1.0131,1.0131,13000000.0
2008-06-20 12:47:00,1.0131,1.0131,1.0131,1.0131,1000000.0
2008-06-20 12:48:00,1.0131,1.0131,1.0131,1.0131,3000000.0
2008-06-20 12:49:00,1.0131,1.0131,1.0131,1.0131,1000000.0
2008-06-20 12:50:00,1.0131,1.0131,1.01305,1.0131,16000000.0
2008-06-20 12:51:00,1.0131,1.0131,1.0131,1.0131,3000000.0
2008-06-20 12:52:00,1.0131,1.0131,1.0131,1.0131,3000000.0
2008-06-20 12:53:00,1.0131,1.0131,1.01305,1.0131,6000000.0
2008-06-20 12:54:00,1.0131,1.0131,1.0131,1.0131,10000000.0
2008-06-20 12:55:00,1.0131,1.0131,1.0126,1.0127,141900001.0
2008-06-20 12:56:00,1.0127,1.0127,1.01265,1.0127,173100002.0
2008-06-20 12:57:00,1.0127,1.0128,1.0127,1.0128,100100000.0
2008-06-20 12:58:00,1.0128,1.0132,1.0128,1.0132,145300000.0
2008-06-20 12:59:00,1.0132,1.0132,1.0128,1.0132,194700001.0
2008-06-20 13:00:00,1.0132,1.0132,1.0129,1.013,151100001.0
2008-06-20 13:01:00,1.013,1.01315,1.013,1.0131,212199998.0
2008-06-20 13:02:00,1.0131,1.0133,1.0131,1.0133,135400003.0
2008-06-20 13:03:00,1.0133,1.0134,1.01315,1.0132,66899999.0
2008-06-20 13:04:00,1.0132,1.0133,1.0132,1.0133,153000000.0
2008-06-20 13:05:00,1.0133,1.0134,1.0133,1.0134,53400000.0
2008-06-20 13:06:00,1.0134,1.0135,1.0134,1.0135,100300000.0
2008-06-20 13:07:00,1.0135,1.0135,1.01345,1.01345,38000000.0
2008-06-20 13:08:00,1.01345,1.01345,1.0134,1.01345,25200000.0
2008-06-20 13:09:00,1.01345,1.0136,1.01345,1.0135,50600000.0
2008-06-20 13:10:00,1.0135,1.0135,1.0135,1.0135,64500000.0
2008-06-20 13:11:00,1.0135,1.0135,1.0135,1.0135,33000000.0
2008-06-20 13:12:00,1.01345,1.0135,1.01345,1.01345,32600000.0
2008-06-20 13:13:00,1.01345,1.0135,1.0131,1.01345,352700001.0
2008-06-20 13:14:00,1.01345,1.0137,1.01335,1.0136,188899999.0
2008-06-20 13:15:00,1.01365,1.01405,1.01365,1.01395,188999999.0
2008-06-20 13:16:00,1.01395,1.01395,1.01395,1.01395,1000000.0
2008-06-20 13:17:00,1.0139,1.01395,1.0137,1.0137,12400000.0
2008-06-20 13:18:00,1.0137,1.0138,1.0137,1.0137,58700000.0
2008-06-20 13:19:00,1.0137,1.0138,1.0137,1.01375,129200000.0
2008-06-20 13:20:00,1.01375,1.01375,1.0135,1.0135,15900000.0
2008-06-20 13:21:00,1.0135,1.0135,1.0135,1.0135,58200000.0
2008-06-20 13:22:00,1.0135,1.0135,1.0134,1.0134,109200000.0
2008-06-20 13:23:00,1.0134,1.0134,1.0134,1.0134,27100000.0
2008-06-20 13:24:00,1.0134,1.0134,1.0134,1.0134,25300000.0
2008-06-20 13:25:00,1.0134,1.0134,1.0134,1.0134,33000000.0
2008-06-20 13:26:00,1.0134,1.0135,1.0134,1.0134,35400000.0
2008-06-20 13:27:00,1.0134,1.0134,1.01295,1.0132,124200000.0
2008-06-20 13:28:00,1.0132,1.0132,1.01315,1.01315,57700000.0
2008-06-20 13:29:00,1.01315,1.01365,1.01315,1.0136,447500000.0
2008-06-20 13:30:00,1.0136,1.0136,1.01305,1.0133,316100000.0
2008-06-20 13:31:00,1.0133,1.0134,1.0132,1.01335,660300001.0
2008-06-20 13:32:00,1.01335,1.0135,1.013,1.0135,148200000.0
2008-06-20 13:33:00,1.0135,1.0136,1.01305,1.01305,211700002.0
2008-06-20 13:34:00,1.01305,1.0134,1.01305,1.01315,244100000.0
2008-06-20 13:35:00,1.01315,1.01315,1.0125,1.01275,350000000.0
2008-06-20 13:36:00,1.01275,1.0128,1.01275,1.01275,38000000.0
2008-06-20 13:37:00,1.01275,1.01275,1.0123,1.01255,204500001.0
2008-06-20 13:38:00,1.01255,1.0126,1.01255,1.0126,193800000.0
2008-06-20 13:39:00,1.0126,1.0127,1.01255,1.0127,415799996.0
2008-06-20 13:40:00,1.0127,1.0129,1.0127,1.01285,269600000.0
2008-06-20 13:41:00,1.01285,1.01285,1.01285,1.01285,33000000.0
2008-06-20 13:42:00,1.01285,1.013,1.01285,1.01285,157500000.0
2008-06-20 13:43:00,1.0129,1.013,1.01285,1.013,153900000.0
2008-06-20 13:44:00,1.013,1.013,1.01295,1.01295,2000000.0
2008-06-20 13:45:00,1.0129,1.013,1.0129,1.013,197999998.0
2008-06-20 13:46:00,1.013,1.0131,1.013,1.0131,72400000.0
2008-06-20 13:47:00,1.0131,1.0131,1.0131,1.0131,8400000.0
2008-06-20 13:48:00,1.01305,1.0131,1.01305,1.0131,2900000.0
2008-06-20 13:49:00,1.0132,1.0132,1.01305,1.01305,12800000.0
2008-06-20 13:50:00,1.01305,1.01305,1.0128,1.0129,164000000.0
2008-06-20 13:51:00,1.0129,1.0129,1.0129,1.0129,12000000.0
2008-06-20 13:52:00,1.0129,1.0129,1.01285,1.01285,11400000.0
2008-06-20 13:53:00,1.01285,1.01285,1.0127,1.01285,16500000.0
2008-06-20 13:54:00,1.01285,1.0129,1.0126,1.0126,60200000.0
2008-06-20 13:55:00,1.0126,1.0126,1.0126,1.0126,2000000.0
2008-06-20 13:56:00,1.0126,1.0126,1.0126,1.0126,3000000.0
2008-06-20 13:57:00,1.0126,1.01265,1.01255,1.0126,74300001.0
2008-06-20 13:58:00,1.0126,1.0127,1.01255,1.0127,19400000.0
2008-06-20 13:59:00,1.0127,1.0127,1.0127,1.0127,96100000.0
2008-06-20 14:00:00,1.0127,1.0129,1.01265,1.0129,183900002.0
2008-06-20 14:01:00,1.0129,1.013,1.0129,1.0129,226399998.0
2008-06-20 14:02:00,1.0129,1.013,1.01255,1.01285,180900000.0
2008-06-20 14:03:00,1.01285,1.01285,1.0126,1.01285,26900000.0
2008-06-20 14:04:00,1.01285,1.01285,1.0126,1.01285,53500000.0
2008-06-20 14:05:00,1.013,1.013,1.01285,1.01285,19400000.0
2008-06-20 14:06:00,1.01285,1.013,1.0128,1.0128,64000000.0
2008-06-20 14:07:00,1.01295,1.01295,1.0125,1.0126,117700000.0
2008-06-20 14:08:00,1.0126,1.0126,1.01255,1.01255,42100000.0
2008-06-20 14:09:00,1.01255,1.01255,1.01255,1.01255,16000000.0
2008-06-20 14:10:00,1.01255,1.0126,1.01255,1.0126,9000000.0
2008-06-20 14:11:00,1.0126,1.0126,1.0126,1.0126,16000000.0
2008-06-20 14:12:00,1.0126,1.0126,1.0126,1.0126,7000000.0
2008-06-20 14:13:00,1.0126,1.0127,1.0126,1.0127,412500000.0
2008-06-20 14:14:00,1.0127,1.0127,1.01255,1.01255,23000000.0
2008-06-20 14:15:00,1.01255,1.01255,1.0123,1.0124,160899996.0
2008-06-20 14:16:00,1.0124,1.0124,1.0123,1.0123,126900000.0
2008-06-20 14:17:00,1.0123,1.01235,1.0123,1.01235,114900000.0
2008-06-20 14:18:00,1.0123,1.01235,1.01225,1.0123,103600002.0
2008-06-20 14:19:00,1.0123,1.01235,1.01225,1.01235,120300001.0
2008-06-20 14:20:00,1.01235,1.0124,1.01225,1.0124,145100000.0
2008-06-20 14:21:00,1.0124,1.0127,1.0124,1.0126,229200001.0
2008-06-20 14:22:00,1.0126,1.0127,1.0125,1.0125,203200000.0
2008-06-20 14:23:00,1.0126,1.0128,1.0125,1.01265,362400001.0
2008-06-20 14:24:00,1.01265,1.013,1.01265,1.0127,213099999.0
2008-06-20 14:25:00,1.01285,1.0129,1.0125,1.01285,476000000.0
2008-06-20 14:26:00,1.01285,1.01285,1.0125,1.0125,290000000.0
2008-06-20 14:27:00,1.01265,1.01265,1.01225,1.01235,249999999.0
2008-06-20 14:28:00,1.01235,1.01255,1.0122,1.0122,118500000.0
2008-06-20 14:29:00,1.0122,1.01245,1.01215,1.01215,189800000.0
2008-06-20 14:30:00,1.01215,1.01215,1.01,1.0113,742200001.0
2008-06-20 14:31:00,1.0113,1.0117,1.0108,1.0115,288899999.0
2008-06-20 14:32:00,1.0115,1.0119,1.0115,1.0117,248700000.0
2008-06-20 14:33:00,1.0117,1.0118,1.0116,1.0116,53700000.0
2008-06-20 14:34:00,1.0116,1.0118,1.0116,1.0118,67800000.0
2008-06-20 14:35:00,1.0118,1.0119,1.0117,1.0117,269699997.0
2008-06-20 14:36:00,1.0117,1.0119,1.0117,1.0118,318999997.0
2008-06-20 14:37:00,1.0119,1.0128,1.0118,1.0126,689000000.0
2008-06-20 14:38:00,1.0126,1.0126,1.0122,1.0122,555500001.0
2008-06-20 14:39:00,1.0122,1.0124,1.0122,1.0123,124299999.0
2008-06-20 14:40:00,1.0123,1.0126,1.0123,1.0126,85300000.0
2008-06-20 14:41:00,1.0126,1.0128,1.0126,1.0128,33800000.0
2008-06-20 14:42:00,1.0128,1.0136,1.01275,1.01335,180200000.0
2008-06-20 14:43:00,1.01335,1.0136,1.01315,1.01315,302699998.0
2008-06-20 14:44:00,1.01315,1.0141,1.01315,1.014,640199999.0
2008-06-20 14:45:00,1.014,1.0141,1.01395,1.01395,210300000.0
2008-06-20 14:46:00,1.01395,1.0141,1.0137,1.01405,353100002.0
2008-06-20 14:47:00,1.01405,1.0144,1.01405,1.01435,467599999.0
2008-06-20 14:48:00,1.01435,1.01435,1.0142,1.0142,245999998.0
2008-06-20 14:49:00,1.01415,1.01415,1.01415,1.01415,25400000.0
2008-06-20 14:50:00,1.01415,1.01425,1.01395,1.01415,82200000.0
2008-06-20 14:51:00,1.01415,1.01415,1.0139,1.0139,56200000.0
2008-06-20 14:52:00,1.0139,1.014,1.0139,1.0139,205700000.0
2008-06-20 14:53:00,1.0139,1.0139,1.01385,1.01385,37400000.0
2008-06-20 14:54:00,1.01385,1.014,1.01385,1.014,24900000.0
2008-06-20 14:55:00,1.01395,1.0142,1.01395,1.0141,191000000.0
2008-06-20 14:56:00,1.0141,1.0142,1.0141,1.0141,434199999.0
2008-06-20 14:57:00,1.0141,1.0145,1.0141,1.0144,254000000.0
2008-06-20 14:58:00,1.0144,1.0144,1.01435,1.01435,33400000.0
2008-06-20 14:59:00,1.01435,1.01455,1.0143,1.01455,63200000.0
2008-06-20 15:00:00,1.01455,1.01455,1.01445,1.01445,72400000.0
2008-06-20 15:01:00,1.01445,1.01445,1.01445,1.01445,28600000.0
2008-06-20 15:02:00,1.01445,1.01445,1.0141,1.01445,75000000.0
2008-06-20 15:03:00,1.01445,1.01445,1.0142,1.01445,95100000.0
2008-06-20 15:04:00,1.01445,1.0148,1.01445,1.01465,331100000.0
2008-06-20 15:05:00,1.01465,1.01465,1.01465,1.01465,55200000.0
2008-06-20 15:06:00,1.01465,1.01465,1.0145,1.0145,82800000.0
2008-06-20 15:07:00,1.0146,1.0158,1.0145,1.0156,397099999.0
2008-06-20 15:08:00,1.0155,1.0163,1.0154,1.0162,886900000.0
2008-06-20 15:09:00,1.0162,1.0163,1.0156,1.0157,678599999.0
2008-06-20 15:10:00,1.0157,1.016,1.0156,1.0159,403400001.0
2008-06-20 15:11:00,1.0159,1.0168,1.0159,1.0167,710000001.0
2008-06-20 15:12:00,1.0168,1.0178,1.0167,1.01775,586100002.0
2008-06-20 15:13:00,1.01775,1.01775,1.01685,1.01695,496700000.0
2008-06-20 15:14:00,1.01695,1.0171,1.01695,1.01695,211600000.0
2008-06-20 15:15:00,1.01695,1.0171,1.01695,1.017,456300001.0
2008-06-20 15:16:00,1.017,1.0176,1.017,1.0176,422499998.0
2008-06-20 15:17:00,1.0176,1.01835,1.0175,1.0183,370000000.0
2008-06-20 15:18:00,1.0182,1.0182,1.0178,1.0179,653500000.0
2008-06-20 15:19:00,1.0179,1.0183,1.01785,1.0183,459700000.0
2008-06-20 15:20:00,1.0183,1.0192,1.0183,1.0189,597000000.0
2008-06-20 15:21:00,1.0189,1.0189,1.01845,1.0185,405300000.0
2008-06-20 15:22:00,1.0185,1.0185,1.01815,1.0182,468800000.0
2008-06-20 15:23:00,1.0182,1.0182,1.0173,1.0176,1000899999.0
2008-06-20 15:24:00,1.0176,1.01785,1.0175,1.0175,648100000.0
2008-06-20 15:25:00,1.0176,1.0179,1.0173,1.01785,800299998.0
2008-06-20 15:26:00,1.0179,1.0179,1.0175,1.0176,188699999.0
2008-06-20 15:27:00,1.0176,1.0177,1.0172,1.01755,1044400000.0
2008-06-20 15:28:00,1.01755,1.0176,1.0171,1.01715,303400002.0
2008-06-20 15:29:00,1.01715,1.0172,1.01715,1.01715,63200000.0
2008-06-20 15:30:00,1.01715,1.01775,1.01715,1.01775,243099999.0
2008-06-20 15:31:00,1.01775,1.01795,1.01775,1.01775,56000000.0
2008-06-20 15:32:00,1.01775,1.01775,1.01775,1.01775,28000000.0
2008-06-20 15:33:00,1.01775,1.01775,1.0173,1.0173,230900000.0
2008-06-20 15:34:00,1.0173,1.0175,1.0173,1.0175,384900001.0
2008-06-20 15:35:00,1.0175,1.0177,1.01745,1.0177,499300001.0
2008-06-20 15:36:00,1.0177,1.0181,1.0177,1.018,815299999.0
2008-06-20 15:37:00,1.018,1.018,1.01755,1.01755,359400000.0
2008-06-20 15:38:00,1.01755,1.01755,1.0169,1.0175,343699999.0
2008-06-20 15:39:00,1.0175,1.0177,1.0172,1.0172,254700000.0
2008-06-20 15:40:00,1.0172,1.0174,1.0171,1.01725,503899996.0
2008-06-20 15:41:00,1.01725,1.0177,1.01725,1.01755,573200000.0
2008-06-20 15:42:00,1.01755,1.0176,1.0174,1.0174,47200000.0
2008-06-20 15:43:00,1.0174,1.0174,1.0168,1.0168,273000001.0
2008-06-20 15:44:00,1.0168,1.0168,1.01655,1.01675,275800000.0
2008-06-20 15:45:00,1.01675,1.0172,1.01675,1.01705,437700001.0
2008-06-20 15:46:00,1.01705,1.0171,1.01705,1.01705,297599999.0
2008-06-20 15:47:00,1.01705,1.01705,1.0167,1.017,135700000.0
2008-06-20 15:48:00,1.01685,1.0172,1.0168,1.017,320500001.0
2008-06-20 15:49:00,1.017,1.017,1.01695,1.01695,164800000.0
2008-06-20 15:50:00,1.01695,1.01695,1.0166,1.0166,239600000.0
2008-06-20 15:51:00,1.0166,1.0167,1.01655,1.01655,148200000.0
2008-06-20 15:52:00,1.01655,1.0173,1.01655,1.0172,247000000.0
2008-06-20 15:53:00,1.0171,1.0172,1.01705,1.01705,82500000.0
2008-06-20 15:54:00,1.01705,1.0174,1.01705,1.0174,188800000.0
2008-06-20 15:55:00,1.01735,1.0177,1.0173,1.01745,601700000.0
2008-06-20 15:56:00,1.01745,1.0178,1.01745,1.0178,403699999.0
2008-06-20 15:57:00,1.0178,1.0179,1.0178,1.0178,155300000.0
2008-06-20 15:58:00,1.0178,1.018,1.01775,1.0179,215000000.0
2008-06-20 15:59:00,1.0179,1.018,1.01785,1.018,182800000.0
2008-06-20 16:00:00,1.018,1.0181,1.0179,1.018,673199999.0
2008-06-20 16:01:00,1.018,1.018,1.0177,1.0177,312100002.0
2008-06-20 16:02:00,1.0177,1.01775,1.0177,1.0177,219400000.0
2008-06-20 16:03:00,1.0177,1.0179,1.0177,1.01775,272700000.0
2008-06-20 16:04:00,1.01775,1.0181,1.0177,1.0181,299000000.0
2008-06-20 16:05:00,1.0181,1.0182,1.018,1.01805,267200001.0
2008-06-20 16:06:00,1.01805,1.0184,1.01805,1.0181,232599998.0
2008-06-20 16:07:00,1.01825,1.01825,1.01755,1.0178,218300000.0
2008-06-20 16:08:00,1.0178,1.0178,1.01735,1.01735,189099999.0
2008-06-20 16:09:00,1.01735,1.01735,1.0171,1.01735,154900000.0
2008-06-20 16:10:00,1.01735,1.01735,1.0169,1.01705,427400001.0
2008-06-20 16:11:00,1.01705,1.0173,1.0167,1.0173,219000000.0
2008-06-20 16:12:00,1.0173,1.0173,1.01715,1.01715,100600000.0
2008-06-20 16:13:00,1.01715,1.01715,1.01685,1.01685,97600000.0
2008-06-20 16:14:00,1.01685,1.01685,1.0166,1.01685,44800000.0
2008-06-20 16:15:00,1.01685,1.01685,1.0164,1.0164,484100001.0
2008-06-20 16:16:00,1.0164,1.0166,1.0164,1.0166,82100000.0
2008-06-20 16:17:00,1.01655,1.0166,1.01655,1.0166,39600000.0
2008-06-20 16:18:00,1.01655,1.0167,1.0164,1.01655,90700000.0
2008-06-20 16:19:00,1.01655,1.01655,1.0162,1.0162,151400000.0
2008-06-20 16:20:00,1.0162,1.0165,1.0162,1.0164,247800000.0
2008-06-20 16:21:00,1.0164,1.0165,1.0164,1.0165,183000000.0
2008-06-20 16:22:00,1.0165,1.0166,1.01645,1.01645,160900000.0
2008-06-20 16:23:00,1.0165,1.0168,1.0165,1.0168,201500000.0
2008-06-20 16:24:00,1.0168,1.0169,1.0168,1.0168,317000000.0
2008-06-20 16:25:00,1.0168,1.0168,1.01675,1.01675,58400000.0
2008-06-20 16:26:00,1.01675,1.0168,1.0166,1.0166,113500000.0
2008-06-20 16:27:00,1.0166,1.0167,1.01655,1.0166,134200000.0
2008-06-20 16:28:00,1.0167,1.0168,1.0166,1.0168,226400000.0
2008-06-20 16:29:00,1.0168,1.0176,1.0168,1.01745,156300000.0
2008-06-20 16:30:00,1.0175,1.0178,1.01745,1.0177,369500000.0
2008-06-20 16:31:00,1.0177,1.0183,1.0177,1.0179,630100001.0
2008-06-20 16:32:00,1.0179,1.0181,1.0178,1.0178,49400000.0
2008-06-20 16:33:00,1.0178,1.0178,1.01765,1.01775,192500000.0
2008-06-20 16:34:00,1.01775,1.01775,1.0176,1.0177,134600000.0
2008-06-20 16:35:00,1.0177,1.01775,1.0176,1.0176,445800003.0
2008-06-20 16:36:00,1.0176,1.0178,1.0176,1.01775,175700000.0
2008-06-20 16:37:00,1.01775,1.0178,1.0176,1.01765,460700001.0
2008-06-20 16:38:00,1.01765,1.01765,1.01765,1.01765,11000000.0
2008-06-20 16:39:00,1.01765,1.01765,1.01725,1.0174,127500000.0
2008-06-20 16:40:00,1.0174,1.0175,1.01725,1.01725,250000000.0
2008-06-20 16:41:00,1.01725,1.0173,1.01725,1.0173,147700000.0
2008-06-20 16:42:00,1.0173,1.018,1.0173,1.018,226200001.0
2008-06-20 16:43:00,1.018,1.018,1.0175,1.0175,92400000.0
2008-06-20 16:44:00,1.0175,1.0176,1.0175,1.0175,67500000.0
2008-06-20 16:45:00,1.0175,1.0175,1.0175,1.0175,77700000.0
2008-06-20 16:46:00,1.0175,1.0177,1.0175,1.01755,500100001.0
2008-06-20 16:47:00,1.01755,1.0176,1.01755,1.01755,108100000.0
2008-06-20 16:48:00,1.01755,1.0176,1.01755,1.01755,27800000.0
2008-06-20 16:49:00,1.01755,1.0177,1.01755,1.0177,647600006.0
2008-06-20 16:50:00,1.0177,1.01815,1.0177,1.0181,516599997.0
2008-06-20 16:51:00,1.0181,1.0182,1.01805,1.0181,200800000.0
2008-06-20 16:52:00,1.0181,1.0181,1.0181,1.0181,49200000.0
2008-06-20 16:53:00,1.0181,1.0181,1.01805,1.0181,315800000.0
2008-06-20 16:54:00,1.0181,1.0181,1.0176,1.0176,408000000.0
2008-06-20 16:55:00,1.0176,1.018,1.0173,1.018,186200000.0
2008-06-20 16:56:00,1.018,1.0185,1.018,1.0184,250000000.0
2008-06-20 16:57:00,1.0184,1.0186,1.0183,1.0186,532799995.0
2008-06-20 16:58:00,1.0186,1.0186,1.01845,1.0185,437500004.0
2008-06-20 16:59:00,1.0185,1.019,1.0185,1.0188,279000000.0
2008-06-20 17:00:00,1.0187,1.0191,1.01865,1.0191,759600001.0
2008-06-20 17:01:00,1.0191,1.0191,1.0187,1.01895,97800000.0
2008-06-20 17:02:00,1.01895,1.01895,1.01855,1.01855,92400000.0
2008-06-20 17:03:00,1.01855,1.01855,1.01825,1.0183,114200000.0
2008-06-20 17:04:00,1.01855,1.01855,1.01825,1.0183,273300000.0
2008-06-20 17:05:00,1.0183,1.0183,1.01825,1.01825,104800000.0
2008-06-20 17:06:00,1.01825,1.0185,1.01825,1.0184,105600000.0
2008-06-20 17:07:00,1.0184,1.0184,1.0182,1.0183,152900000.0
2008-06-20 17:08:00,1.0184,1.0187,1.0184,1.01855,130000000.0
2008-06-20 17:09:00,1.0184,1.0184,1.018,1.018,188100000.0
2008-06-20 17:10:00,1.018,1.0183,1.01795,1.0182,171900000.0
2008-06-20 17:11:00,1.0182,1.0183,1.0182,1.0183,136000000.0
2008-06-20 17:12:00,1.0183,1.0183,1.01815,1.01815,88200000.0
2008-06-20 17:13:00,1.01815,1.0182,1.01815,1.01815,36000000.0
2008-06-20 17:14:00,1.01815,1.0183,1.01815,1.0183,197000000.0
2008-06-20 17:15:00,1.0183,1.0183,1.01775,1.0181,235400000.0
2008-06-20 17:16:00,1.018,1.0183,1.018,1.0183,119800000.0
2008-06-20 17:17:00,1.0183,1.0187,1.01825,1.01855,371599999.0
2008-06-20 17:18:00,1.01855,1.0187,1.0183,1.01855,267600000.0
2008-06-20 17:19:00,1.01855,1.01855,1.0182,1.0183,298699999.0
2008-06-20 17:20:00,1.0183,1.0183,1.0183,1.0183,15700000.0
2008-06-20 17:21:00,1.0183,1.0183,1.0182,1.0182,420800001.0
2008-06-20 17:22:00,1.0182,1.0183,1.01815,1.0183,240100000.0
2008-06-20 17:23:00,1.0183,1.0183,1.0181,1.0181,81800000.0
2008-06-20 17:24:00,1.0179,1.0181,1.0179,1.0181,45700000.0
2008-06-20 17:25:00,1.0181,1.0181,1.0181,1.0181,23000000.0
2008-06-20 17:26:00,1.0181,1.0181,1.0181,1.0181,38000000.0
2008-06-20 17:27:00,1.0181,1.0182,1.01805,1.01805,88800000.0
2008-06-20 17:28:00,1.01805,1.0181,1.01805,1.01805,125100000.0
2008-06-20 17:29:00,1.01805,1.01805,1.01805,1.01805,30000000.0
2008-06-20 17:30:00,1.01805,1.01805,1.01765,1.0177,169000000.0
2008-06-20 17:31:00,1.0177,1.0178,1.0177,1.0177,117700000.0
2008-06-20 17:32:00,1.0177,1.01775,1.0177,1.0177,96500000.0
2008-06-20 17:33:00,1.0177,1.0177,1.0176,1.0176,185000000.0
2008-06-20 17:34:00,1.0176,1.0176,1.01755,1.01755,63800000.0
2008-06-20 17:35:00,1.01755,1.01755,1.01755,1.01755,4000000.0
2008-06-20 17:36:00,1.0175,1.0176,1.0175,1.01755,60400000.0
2008-06-20 17:37:00,1.01755,1.0176,1.01755,1.01755,43800000.0
2008-06-20 17:38:00,1.01755,1.01755,1.01755,1.01755,25000000.0
2008-06-20 17:39:00,1.0176,1.0176,1.0176,1.0176,2000000.0
2008-06-20 17:40:00,1.0176,1.0176,1.01755,1.0176,25400000.0
2008-06-20 17:41:00,1.0176,1.0176,1.0176,1.0176,87800000.0
2008-06-20 17:42:00,1.0177,1.0178,1.0177,1.0177,146000000.0
2008-06-20 17:43:00,1.0177,1.0182,1.0177,1.0181,378300000.0
2008-06-20 17:44:00,1.0181,1.0182,1.01805,1.0181,92100000.0
2008-06-20 17:45:00,1.01805,1.01805,1.01765,1.018,146000000.0
2008-06-20 17:46:00,1.018,1.0181,1.0176,1.0176,94800000.0
2008-06-20 17:47:00,1.0179,1.0179,1.01755,1.0176,187300000.0
2008-06-20 17:48:00,1.0176,1.0176,1.0176,1.0176,43000000.0
2008-06-20 17:49:00,1.0176,1.0177,1.0174,1.0176,108400000.0
2008-06-20 17:50:00,1.0176,1.018,1.01755,1.018,260400000.0
2008-06-20 17:51:00,1.01805,1.0181,1.01795,1.018,112600000.0
2008-06-20 17:52:00,1.018,1.0181,1.018,1.01805,51700000.0
2008-06-20 17:53:00,1.01805,1.01805,1.01805,1.01805,12000000.0
2008-06-20 17:54:00,1.01805,1.01805,1.0178,1.0178,215800000.0
2008-06-20 17:55:00,1.0179,1.018,1.01785,1.01785,34700000.0
2008-06-20 17:56:00,1.01785,1.01785,1.0166,1.01705,189900000.0
2008-06-20 17:57:00,1.0171,1.0174,1.017,1.0171,229400000.0
2008-06-20 17:58:00,1.0171,1.0174,1.01705,1.0173,1035699994.0
2008-06-20 17:59:00,1.0173,1.0174,1.017,1.0173,609900000.0
2008-06-20 18:00:00,1.01735,1.0175,1.01735,1.0174,661400007.0
2008-06-20 18:01:00,1.0174,1.0176,1.0174,1.0176,712299999.0
2008-06-20 18:02:00,1.0176,1.0181,1.0176,1.018,210100000.0
2008-06-20 18:03:00,1.018,1.018,1.01795,1.01795,39200000.0
2008-06-20 18:04:00,1.01795,1.018,1.0179,1.01795,112100000.0
2008-06-20 18:05:00,1.01795,1.0181,1.01795,1.0181,160400000.0
2008-06-20 18:06:00,1.0181,1.0183,1.018,1.0182,161600000.0
2008-06-20 18:07:00,1.0182,1.0182,1.01815,1.0182,7000000.0
2008-06-20 18:08:00,1.0182,1.0182,1.01815,1.01815,23000000.0
2008-06-20 18:09:00,1.01815,1.01815,1.01815,1.01815,7000000.0
2008-06-20 18:10:00,1.01815,1.0182,1.01815,1.0182,124200000.0
2008-06-20 18:11:00,1.0182,1.0182,1.0182,1.0182,140900000.0
2008-06-20 18:12:00,1.0182,1.0182,1.01815,1.01815,103500000.0
2008-06-20 18:13:00,1.01815,1.0182,1.01815,1.01815,18000000.0
2008-06-20 18:14:00,1.01815,1.0182,1.01815,1.01815,14100000.0
2008-06-20 18:15:00,1.01815,1.01815,1.01815,1.01815,25000000.0
2008-06-20 18:16:00,1.01815,1.01815,1.01785,1.0179,113400000.0
2008-06-20 18:17:00,1.0179,1.018,1.0179,1.018,299099999.0
2008-06-20 18:18:00,1.018,1.01805,1.018,1.018,1097100003.0
2008-06-20 18:19:00,1.018,1.018,1.018,1.018,96600000.0
2008-06-20 18:20:00,1.018,1.0183,1.01795,1.0183,241000001.0
2008-06-20 18:21:00,1.0183,1.0183,1.0183,1.0183,41200000.0
2008-06-20 18:22:00,1.0183,1.0184,1.0183,1.0184,51100000.0
2008-06-20 18:23:00,1.0184,1.0184,1.01825,1.01825,29500000.0
2008-06-20 18:24:00,1.01825,1.01825,1.0178,1.01785,217600000.0
2008-06-20 18:25:00,1.01785,1.0181,1.01785,1.01795,89000000.0
2008-06-20 18:26:00,1.01795,1.01795,1.0176,1.0176,99100000.0
2008-06-20 18:27:00,1.0176,1.0178,1.0175,1.01765,243800000.0
2008-06-20 18:28:00,1.01765,1.01765,1.01755,1.0176,123500000.0
2008-06-20 18:29:00,1.0176,1.0176,1.01755,1.0176,64300000.0
2008-06-20 18:30:00,1.0176,1.0176,1.0176,1.0176,29800000.0
2008-06-20 18:31:00,1.0176,1.0176,1.0176,1.0176,85500000.0
2008-06-20 18:32:00,1.0176,1.0176,1.0176,1.0176,48500000.0
2008-06-20 18:33:00,1.0176,1.0176,1.0176,1.0176,38700000.0
2008-06-20 18:34:00,1.0176,1.0177,1.0176,1.0176,130500000.0
2008-06-20 18:35:00,1.0176,1.0177,1.01755,1.01755,109100000.0
2008-06-20 18:36:00,1.01755,1.0176,1.01755,1.0176,145600000.0
2008-06-20 18:37:00,1.0176,1.0176,1.01755,1.0176,28000000.0
2008-06-20 18:38:00,1.0176,1.0177,1.0176,1.0176,284000000.0
2008-06-20 18:39:00,1.0176,1.0177,1.0176,1.0176,58900000.0
2008-06-20 18:40:00,1.0176,1.0177,1.0176,1.0176,70600000.0
2008-06-20 18:41:00,1.0176,1.0177,1.0176,1.0176,189200000.0
2008-06-20 18:42:00,1.0176,1.0176,1.0176,1.0176,14100000.0
2008-06-20 18:43:00,1.0176,1.0177,1.0176,1.0177,83100000.0
2008-06-20 18:44:00,1.0177,1.0178,1.0177,1.0178,160400000.0
2008-06-20 18:45:00,1.0178,1.0178,1.01765,1.0178,91000000.0
2008-06-20 18:46:00,1.0178,1.0178,1.01775,1.01775,18600000.0
2008-06-20 18:47:00,1.01775,1.01775,1.0175,1.01775,41000000.0
2008-06-20 18:48:00,1.01775,1.01775,1.01775,1.01775,15000000.0
2008-06-20 18:49:00,1.01775,1.01775,1.01775,1.01775,14000000.0
2008-06-20 18:50:00,1.01775,1.01775,1.01775,1.01775,4000000.0
2008-06-20 18:51:00,1.0178,1.0178,1.01775,1.01775,26000000.0
2008-06-20 18:52:00,1.01775,1.0178,1.01775,1.01775,20000000.0
2008-06-20 18:53:00,1.01775,1.0178,1.01775,1.01775,53500000.0
2008-06-20 18:54:00,1.0179,1.0179,1.01775,1.01775,123700000.0
2008-06-20 18:55:00,1.01775,1.0178,1.01775,1.0178,28800000.0
2008-06-20 18:56:00,1.0178,1.0178,1.01775,1.01775,8000000.0
2008-06-20 18:57:00,1.0177,1.018,1.0177,1.0179,109800000.0
2008-06-20 18:58:00,1.01763,1.01789,1.01744,1.01789,234499999.0
2008-06-20 18:59:00,1.0179,1.0182,1.01785,1.0182,441300000.0
2008-06-20 19:00:00,1.0182,1.0182,1.01815,1.01815,133600000.0
2008-06-20 19:01:00,1.0182,1.0182,1.01815,1.0182,13000000.0
2008-06-20 19:02:00,1.0182,1.0182,1.01815,1.0182,12000000.0
2008-06-20 19:03:00,1.0182,1.0185,1.0182,1.0183,180700000.0
2008-06-20 19:04:00,1.0183,1.0184,1.0183,1.0183,56700000.0
2008-06-20 19:05:00,1.0183,1.0184,1.0183,1.0184,73600000.0
2008-06-20 19:06:00,1.0184,1.0184,1.01825,1.01825,200300000.0
2008-06-20 19:07:00,1.0183,1.0183,1.01825,1.01825,16000000.0
2008-06-20 19:08:00,1.01825,1.01825,1.0182,1.01825,25600000.0
2008-06-20 19:09:00,1.01825,1.01825,1.01825,1.01825,9000000.0
2008-06-20 19:10:00,1.01825,1.01825,1.01825,1.01825,3000000.0
2008-06-20 19:11:00,1.01825,1.0184,1.01825,1.01825,101100000.0
2008-06-20 19:12:00,1.01825,1.01825,1.01825,1.01825,32000000.0
2008-06-20 19:13:00,1.01825,1.0185,1.01825,1.0183,137400000.0
2008-06-20 19:14:00,1.0183,1.0183,1.0183,1.0183,17700000.0
2008-06-20 19:15:00,1.0183,1.0184,1.01825,1.0184,24700000.0
2008-06-20 19:16:00,1.0186,1.0192,1.0184,1.0191,148000000.0
2008-06-20 19:17:00,1.0191,1.0193,1.0191,1.01915,133700000.0
2008-06-20 19:18:00,1.01915,1.01915,1.0187,1.0189,156500000.0
2008-06-20 19:19:00,1.0189,1.019,1.0186,1.0186,108200000.0
2008-06-20 19:20:00,1.01855,1.01855,1.01835,1.01835,43500000.0
2008-06-20 19:21:00,1.01835,1.01835,1.01835,1.01835,7000000.0
2008-06-20 19:22:00,1.01835,1.01835,1.0182,1.01835,29600000.0
2008-06-20 19:23:00,1.01835,1.01835,1.0182,1.01835,53000000.0
2008-06-20 19:24:00,1.01835,1.01835,1.0182,1.0182,37000000.0
2008-06-20 19:25:00,1.01835,1.01835,1.0182,1.0182,63200000.0
2008-06-20 19:26:00,1.0182,1.01825,1.018,1.0182,286700001.0
2008-06-20 19:27:00,1.0182,1.0185,1.0182,1.0184,245400000.0
2008-06-20 19:28:00,1.0184,1.01845,1.0183,1.01835,136200000.0
2008-06-20 19:29:00,1.01835,1.0186,1.01835,1.0185,110900000.0
2008-06-20 19:30:00,1.0185,1.0187,1.0185,1.0186,241300000.0
2008-06-20 19:31:00,1.0186,1.0186,1.0184,1.01855,70800000.0
2008-06-20 19:32:00,1.01855,1.0186,1.01855,1.0186,56800000.0
2008-06-20 19:33:00,1.0186,1.0187,1.0186,1.0187,28400000.0
2008-06-20 19:34:00,1.0187,1.0187,1.01855,1.01855,31900000.0
2008-06-20 19:35:00,1.01855,1.01855,1.01855,1.01855,8700000.0
2008-06-20 19:36:00,1.0185,1.01855,1.0182,1.0183,152500000.0
2008-06-20 19:37:00,1.0183,1.0184,1.0183,1.0184,328700000.0
2008-06-20 19:38:00,1.0184,1.0185,1.0183,1.01835,148000000.0
2008-06-20 19:39:00,1.01835,1.0184,1.01835,1.01835,38000000.0
2008-06-20 19:40:00,1.01835,1.0185,1.01835,1.0184,60200000.0
2008-06-20 19:41:00,1.0184,1.0184,1.01835,1.01835,19600000.0
2008-06-20 19:42:00,1.01835,1.0186,1.01835,1.0185,119500000.0
2008-06-20 19:43:00,1.0185,1.0187,1.0185,1.01855,167300000.0
2008-06-20 19:44:00,1.01855,1.01855,1.01855,1.01855,48400000.0
2008-06-20 19:45:00,1.0186,1.0187,1.0186,1.0186,82200000.0
2008-06-20 19:46:00,1.0187,1.0187,1.01855,1.01855,88100000.0
2008-06-20 19:47:00,1.01855,1.0186,1.0184,1.0186,125500000.0
2008-06-20 19:48:00,1.0186,1.0187,1.0186,1.0186,204499999.0
2008-06-20 19:49:00,1.0186,1.0186,1.01855,1.01855,25900000.0
2008-06-20 19:50:00,1.01855,1.01855,1.01855,1.01855,40000000.0
2008-06-20 19:51:00,1.01855,1.0186,1.0183,1.0186,144300000.0
2008-06-20 19:52:00,1.01855,1.01865,1.01855,1.01855,39900000.0
2008-06-20 19:53:00,1.01855,1.01855,1.01855,1.01855,23000000.0
2008-06-20 19:54:00,1.01855,1.01855,1.01855,1.01855,4000000.0
2008-06-20 19:55:00,1.0184,1.01855,1.0184,1.0184,18300000.0
2008-06-20 19:56:00,1.0184,1.0187,1.0184,1.0187,229500000.0
2008-06-20 19:57:00,1.0187,1.0189,1.0187,1.0189,239200001.0
2008-06-20 19:58:00,1.0189,1.0189,1.0187,1.0187,21700000.0
2008-06-20 19:59:00,1.0187,1.0187,1.0187,1.0187,8300000.0
2008-06-20 20:00:00,1.0187,1.01885,1.0186,1.0186,42300000.0
2008-06-20 20:01:00,1.0186,1.0186,1.0186,1.0186,34600000.0
2008-06-20 20:02:00,1.0186,1.0186,1.0186,1.0186,22100000.0
2008-06-20 20:03:00,1.0186,1.0186,1.0184,1.01855,95900000.0
2008-06-20 20:04:00,1.01855,1.01855,1.0184,1.01855,8000000.0
2008-06-20 20:05:00,1.01855,1.0186,1.01855,1.0186,18000000.0
2008-06-20 20:06:00,1.0186,1.0186,1.01855,1.01855,25800000.0
2008-06-20 20:07:00,1.01855,1.01855,1.01855,1.01855,2000000.0
2008-06-20 20:08:00,1.01855,1.01855,1.0185,1.01855,16000000.0
2008-06-20 20:09:00,1.01855,1.01855,1.0183,1.0183,69700000.0
2008-06-20 20:10:00,1.0183,1.0183,1.0183,1.0183,64400000.0
2008-06-20 20:11:00,1.0183,1.01855,1.0183,1.01855,99100000.0
2008-06-20 20:12:00,1.01855,1.0187,1.01855,1.0187,35200000.0
2008-06-20 20:13:00,1.0187,1.0187,1.0187,1.0187,99200000.0
2008-06-20 20:14:00,1.0187,1.0187,1.0187,1.0187,34000000.0
2008-06-20 20:15:00,1.0187,1.0188,1.0185,1.01875,97600000.0
2008-06-20 20:16:00,1.01875,1.01875,1.0185,1.0185,22800000.0
2008-06-20 20:17:00,1.0185,1.01875,1.0185,1.0185,12500000.0
2008-06-20 20:18:00,1.0185,1.01875,1.0185,1.0187,28200000.0
2008-06-20 20:19:00,1.0187,1.0187,1.0185,1.01865,12600000.0
2008-06-20 20:20:00,1.01865,1.01865,1.01865,1.01865,7000000.0
2008-06-20 20:21:00,1.01865,1.01865,1.01865,1.01865,2000000.0
2008-06-20 20:22:00,1.0185,1.01865,1.0185,1.01865,18200000.0
2008-06-20 20:23:00,1.01865,1.0187,1.0184,1.01865,46500000.0
2008-06-20 20:24:00,1.0184,1.0187,1.0184,1.01865,30000000.0
2008-06-20 20:25:00,1.01865,1.01865,1.0184,1.0184,144300000.0
2008-06-20 20:26:00,1.0184,1.0184,1.0184,1.0184,103399999.0
2008-06-20 20:27:00,1.01845,1.0187,1.0183,1.01835,51700000.0
2008-06-20 20:28:00,1.0184,1.0184,1.0183,1.0183,82000000.0
2008-06-20 20:29:00,1.0183,1.0183,1.01825,1.01825,13900000.0
2008-06-20 20:30:00,1.01825,1.01825,1.01825,1.01825,8000000.0
2008-06-20 20:31:00,1.01825,1.0183,1.01825,1.0183,22100000.0
2008-06-20 20:32:00,1.01825,1.0183,1.01825,1.01825,28000000.0
2008-06-20 20:33:00,1.01825,1.01825,1.0181,1.0182,131700006.0
2008-06-20 20:34:00,1.0181,1.01825,1.0181,1.01825,33700000.0
2008-06-20 20:35:00,1.01825,1.01825,1.0181,1.01825,9400000.0
2008-06-20 20:36:00,1.01825,1.01825,1.01825,1.01825,9000000.0
2008-06-20 20:37:00,1.01825,1.01825,1.01825,1.01825,12000000.0
2008-06-20 20:38:00,1.0181,1.01825,1.0181,1.01825,32200000.0
2008-06-20 20:39:00,1.01825,1.01825,1.01825,1.01825,14000000.0
2008-06-20 20:40:00,1.01825,1.01825,1.01805,1.01825,26300000.0
2008-06-20 20:41:00,1.01825,1.01825,1.01825,1.01825,8000000.0
2008-06-20 20:42:00,1.01825,1.01825,1.01825,1.01825,14000000.0
2008-06-20 20:43:00,1.01825,1.0183,1.01825,1.0183,32300000.0
2008-06-20 20:44:00,1.0183,1.0183,1.0182,1.01825,87800000.0
2008-06-20 20:45:00,1.01825,1.01855,1.01825,1.0185,297900000.0
2008-06-20 20:46:00,1.0185,1.0187,1.0185,1.01855,163800000.0
2008-06-20 20:47:00,1.01855,1.01855,1.01855,1.01855,7000000.0
2008-06-20 20:48:00,1.01855,1.01855,1.01855,1.01855,11000000.0
2008-06-20 20:49:00,1.01855,1.01855,1.01855,1.01855,5000000.0
2008-06-20 20:50:00,1.0185,1.01855,1.0183,1.0183,49800000.0
2008-06-20 20:51:00,1.0183,1.0183,1.0183,1.0183,12300000.0
2008-06-20 20:52:00,1.01825,1.01855,1.01825,1.01855,39800000.0
2008-06-20 20:53:00,1.01855,1.01855,1.01855,1.01855,22000000.0
2008-06-20 20:54:00,1.01855,1.0187,1.0184,1.0187,18500000.0
2008-06-20 20:55:00,1.0187,1.0192,1.01865,1.01905,236000000.0
2008-06-20 20:56:00,1.01905,1.01905,1.0187,1.0187,168900000.0
2008-06-20 20:57:00,1.0187,1.0187,1.0187,1.0187,27400000.0
2008-06-20 20:58:00,1.0187,1.0192,1.0187,1.0192,201900000.0
2008-06-20 20:59:00,1.0192,1.01945,1.01905,1.01945,282200000.0
2008-06-20 21:00:00,1.01945,1.0195,1.01935,1.01935,61700000.0
2008-06-20 21:01:00,1.01935,1.01935,1.01895,1.01895,166500000.0
2008-06-20 21:02:00,1.019,1.019,1.019,1.019,94100000.0
2008-06-20 21:03:00,1.019,1.0191,1.019,1.01905,107200000.0
2008-06-20 21:04:00,1.0191,1.01915,1.0191,1.0191,82300000.0
2008-06-20 21:05:00,1.01905,1.01905,1.01905,1.01905,19800000.0
2008-06-20 21:06:00,1.01905,1.0192,1.01905,1.0192,48900000.0
2008-06-20 21:07:00,1.0192,1.0192,1.0192,1.0192,3000000.0
2008-06-20 21:08:00,1.0192,1.0194,1.0192,1.0194,33600000.0
2008-06-20 21:09:00,1.0194,1.0194,1.0194,1.0194,9800000.0
2008-06-20 21:10:00,1.0194,1.0194,1.0193,1.0193,101900000.0
2008-06-20 21:11:00,1.0193,1.0193,1.0193,1.0193,3600000.0
2008-06-20 21:12:00,1.0193,1.0193,1.0191,1.0193,22300000.0
2008-06-20 21:13:00,1.0193,1.0193,1.01925,1.01925,24400000.0
2008-06-20 21:14:00,1.01925,1.01925,1.01925,1.01925,15000000.0
2008-06-20 21:15:00,1.01925,1.01925,1.01925,1.01925,22000000.0
2008-06-20 21:16:00,1.01925,1.01925,1.01925,1.01925,16000000.0
2008-06-20 21:17:00,1.01925,1.01925,1.01885,1.01885,133200000.0
2008-06-20 21:18:00,1.01885,1.01885,1.01885,1.01885,2000000.0
2008-06-20 21:19:00,1.0188,1.0189,1.0188,1.0189,8700000.0
2008-06-20 21:20:00,1.0189,1.0189,1.0189,1.0189,10200000.0
2008-06-20 21:21:00,1.0189,1.019,1.0189,1.019,71100000.0
2008-06-20 21:22:00,1.019,1.019,1.019,1.019,185700000.0
2008-06-20 21:23:00,1.019,1.0191,1.019,1.0191,21300000.0
2008-06-20 21:24:00,1.0191,1.0191,1.0191,1.0191,44600000.0
2008-06-20 21:25:00,1.0189,1.0191,1.0189,1.01905,12400000.0
2008-06-20 21:26:00,1.01905,1.01905,1.0189,1.0189,35800000.0
2008-06-20 21:27:00,1.0189,1.0189,1.0188,1.0188,42600000.0
2008-06-20 21:28:00,1.0188,1.01885,1.0188,1.01885,12200000.0
2008-06-20 21:29:00,1.01885,1.01895,1.01885,1.01895,13000000.0
2008-06-20 21:30:00,1.01895,1.01895,1.01895,1.01895,11000000.0
2008-06-20 21:31:00,1.01895,1.01895,1.01885,1.01885,20000000.0
2008-06-20 21:32:00,1.01885,1.01885,1.0185,1.0185,108100000.0
2008-06-20 21:33:00,1.0185,1.0185,1.0185,1.0185,6500000.0
2008-06-20 21:34:00,1.0185,1.0185,1.01845,1.01845,28800000.0
2008-06-20 21:35:00,1.01845,1.01845,1.0182,1.0182,37700000.0
2008-06-20 21:36:00,1.0183,1.01845,1.0182,1.01845,28300000.0
2008-06-20 21:37:00,1.01845,1.0185,1.01845,1.01845,29800000.0
2008-06-20 21:38:00,1.01845,1.01845,1.01845,1.01845,14000000.0
2008-06-20 21:39:00,1.01845,1.01845,1.01845,1.01845,24000000.0
2008-06-20 21:40:00,1.01845,1.01845,1.0181,1.01815,194300001.0
2008-06-20 21:41:00,1.01815,1.0183,1.01815,1.0183,74500000.0
2008-06-20 21:42:00,1.01825,1.01825,1.01825,1.01825,1000000.0
2008-06-20 21:43:00,1.0184,1.0184,1.0184,1.0184,1000000.0
2008-06-20 21:44:00,1.0184,1.0184,1.01825,1.01825,7000000.0
2008-06-20 21:45:00,1.01825,1.0183,1.01825,1.01825,7700000.0
2008-06-20 21:46:00,1.01825,1.01825,1.01825,1.01825,25000000.0
2008-06-20 21:47:00,1.01825,1.01825,1.01825,1.01825,28000000.0
2008-06-20 21:48:00,1.0184,1.0184,1.01825,1.0183,57900000.0
2008-06-20 21:49:00,1.0183,1.0186,1.0183,1.01855,105600000.0
2008-06-20 21:50:00,1.01855,1.01855,1.0184,1.01855,32900000.0
2008-06-20 21:51:00,1.01855,1.01855,1.0184,1.01855,17800000.0
2008-06-20 21:52:00,1.01855,1.01855,1.018,1.0182,339099999.0
2008-06-20 21:53:00,1.0182,1.0182,1.01785,1.0179,82000000.0
2008-06-20 21:54:00,1.0179,1.0179,1.01785,1.01785,37400000.0
2008-06-20 21:55:00,1.01785,1.01805,1.0176,1.01765,71200000.0
2008-06-20 21:56:00,1.01765,1.01765,1.0173,1.01765,43400000.0
2008-06-20 21:57:00,1.0173,1.0173,1.0171,1.01715,78600000.0
2008-06-20 21:58:00,1.01715,1.01755,1.0169,1.01715,46000000.0
2008-06-20 21:59:00,1.01715,1.0173,1.01695,1.017,74600000.0
2008-06-20 22:00:00,1.017,1.0174,1.01695,1.0173,208200000.0
2008-06-20 22:01:00,1.0173,1.0176,1.0173,1.0173,151900000.0
2008-06-20 22:02:00,1.0173,1.0174,1.0171,1.01725,65000000.0
2008-06-20 22:03:00,1.01725,1.01725,1.01725,1.01725,13000000.0
2008-06-20 22:04:00,1.01725,1.01765,1.01725,1.0173,16400000.0
2008-06-20 22:05:00,1.0173,1.0173,1.01725,1.01725,26200000.0
2008-06-20 22:06:00,1.01725,1.01725,1.0171,1.01725,25000000.0
2008-06-20 22:07:00,1.01725,1.01725,1.01725,1.01725,10000000.0
2008-06-20 22:08:00,1.0173,1.0173,1.01725,1.0173,27100000.0
2008-06-20 22:09:00,1.0173,1.0174,1.0173,1.0174,19000000.0
2008-06-20 22:10:00,1.0174,1.0177,1.0174,1.0174,110100000.0
2008-06-20 22:11:00,1.0174,1.0176,1.0171,1.01735,103900000.0
2008-06-20 22:12:00,1.01735,1.01735,1.01735,1.01735,16000000.0
2008-06-20 22:13:00,1.01735,1.01735,1.01735,1.01735,8000000.0
2008-06-20 22:14:00,1.01735,1.01735,1.01735,1.01735,9000000.0
2008-06-20 22:15:00,1.01735,1.0174,1.0173,1.0173,27000000.0
2008-06-20 22:16:00,1.0173,1.0174,1.0173,1.0173,18400000.0
2008-06-20 22:17:00,1.0173,1.0173,1.0173,1.0173,3000000.0
2008-06-20 22:18:00,1.0173,1.0176,1.0173,1.0176,101900000.0
2008-06-20 22:19:00,1.0176,1.0176,1.0174,1.01745,97900000.0
2008-06-20 22:20:00,1.01745,1.0175,1.0174,1.0175,56500000.0
2008-06-20 22:21:00,1.01755,1.0178,1.01755,1.01765,126200000.0
2008-06-20 22:22:00,1.01765,1.018,1.01765,1.018,86500000.0
2008-06-20 22:23:00,1.018,1.018,1.01795,1.01795,23600000.0
2008-06-20 22:24:00,1.01795,1.0181,1.01795,1.018,84500000.0
2008-06-20 22:25:00,1.018,1.0183,1.018,1.01825,132900000.0
2008-06-20 22:26:00,1.0184,1.0184,1.01825,1.0183,17200000.0
2008-06-20 22:27:00,1.01825,1.01825,1.01825,1.01825,18000000.0
2008-06-20 22:28:00,1.01825,1.01825,1.01825,1.01825,15000000.0
2008-06-20 22:29:00,1.01825,1.01825,1.01825,1.01825,13000000.0
2008-06-20 22:30:00,1.01825,1.01825,1.0156,1.0159,196500000.0
2008-06-20 22:31:00,1.0159,1.0164,1.01585,1.01605,288800000.0
2008-06-20 22:32:00,1.01605,1.0162,1.01605,1.01615,98900000.0
2008-06-20 22:33:00,1.01615,1.0162,1.01615,1.0162,111900000.0
2008-06-20 22:34:00,1.0162,1.0165,1.0162,1.01645,128600000.0
2008-06-20 22:35:00,1.01645,1.01645,1.0163,1.01645,14400000.0
2008-06-20 22:36:00,1.01645,1.01645,1.0159,1.0159,25000000.0
2008-06-20 22:37:00,1.0158,1.0159,1.0153,1.01575,162199999.0
2008-06-20 22:38:00,1.01575,1.01575,1.01575,1.01575,21000000.0
2008-06-20 22:39:00,1.01575,1.01575,1.01575,1.01575,9000000.0
2008-06-20 22:40:00,1.01575,1.016,1.01575,1.016,66600000.0
2008-06-20 22:41:00,1.016,1.0162,1.01595,1.01615,78900000.0
2008-06-20 22:42:00,1.01625,1.017,1.01625,1.01675,110100000.0
2008-06-20 22:43:00,1.0165,1.01675,1.0165,1.0165,11600000.0
2008-06-20 22:44:00,1.0165,1.0165,1.0159,1.0159,19600000.0
2008-06-20 22:45:00,1.0159,1.0159,1.0158,1.0158,20400000.0
2008-06-20 22:46:00,1.0158,1.0158,1.01575,1.01575,19800000.0
2008-06-20 22:47:00,1.0157,1.01575,1.01565,1.01575,10100000.0
2008-06-20 22:48:00,1.01575,1.01575,1.01575,1.01575,4000000.0
2008-06-20 22:49:00,1.01575,1.0159,1.01575,1.01575,43800000.0
2008-06-20 22:50:00,1.01575,1.01625,1.01575,1.01575,36700000.0
2008-06-20 22:51:00,1.01575,1.01625,1.01575,1.0161,78200000.0
2008-06-20 22:52:00,1.01605,1.01605,1.01605,1.01605,2000000.0
2008-06-20 22:53:00,1.0159,1.0159,1.0159,1.0159,23300000.0
2008-06-20 22:54:00,1.0159,1.01605,1.0159,1.01605,23100000.0
2008-06-20 22:55:00,1.01605,1.01605,1.01605,1.01605,6000000.0
2008-06-20 22:56:00,1.0157,1.01605,1.0152,1.0159,90700000.0
2008-06-20 22:57:00,1.0157,1.0164,1.0157,1.0162,88300000.0
2008-06-20 22:58:00,1.0162,1.0163,1.0162,1.01625,81300000.0
2008-06-20 22:59:00,1.01625,1.01625,1.01625,1.01625,4000000.0
2008-06-23 00:13:00,1.0165,1.0166,1.0165,1.0166,23300000.0
2008-06-23 00:22:00,1.0164,1.0164,1.0164,1.0164,23300000.0
2008-06-23 00:46:00,1.0166,1.0166,1.0164,1.0164,23300000.0
2008-06-23 00:50:00,1.0166,1.0166,1.0166,1.0166,23300000.0
2008-06-23 00:51:00,1.0164,1.0164,1.0164,1.0164,23300000.0
2008-06-23 00:52:00,1.0166,1.0166,1.0164,1.0164,23300000.0
2008-06-23 00:55:00,1.0166,1.0166,1.0164,1.0164,23300000.0
2008-06-23 00:56:00,1.0166,1.0166,1.0166,1.0166,23300000.0
2008-06-23 00:57:00,1.0164,1.0164,1.0164,1.0164,23300000.0
2008-06-23 00:59:00,1.0166,1.0166,1.0164,1.0164,23300000.0
2008-06-23 01:00:00,1.0162,1.0164,1.0162,1.0162,23300000.0
2008-06-23 01:10:00,1.0157,1.0157,1.0157,1.0157,23300000.0
2008-06-23 01:12:00,1.0156,1.0157,1.0155,1.0155,23300000.0
2008-06-23 01:13:00,1.0145,1.0145,1.0143,1.0145,23300000.0
2008-06-23 01:14:00,1.0143,1.0145,1.0141,1.0145,23300000.0
2008-06-23 01:15:00,1.0143,1.0145,1.0143,1.0145,23300000.0
2008-06-23 01:16:00,1.0147,1.0147,1.0147,1.0147,23300000.0
2008-06-23 01:17:00,1.0145,1.0145,1.0145,1.0145,23300000.0
2008-06-23 01:20:00,1.0143,1.0143,1.0141,1.0141,23300000.0
2008-06-23 01:22:00,1.0139,1.0141,1.0139,1.0139,23300000.0
2008-06-23 01:23:00,1.0141,1.0141,1.0139,1.0139,23300000.0
2008-06-23 01:25:00,1.0137,1.0139,1.0137,1.0139,23300000.0
2008-06-23 01:26:00,1.0137,1.0139,1.0136,1.0136,23300000.0
2008-06-23 01:27:00,1.013,1.0134,1.013,1.0134,23300000.0
2008-06-23 01:28:00,1.0135,1.0135,1.0135,1.0135,23300000.0
2008-06-23 01:36:00,1.0136,1.0136,1.0136,1.0136,23300000.0
2008-06-23 01:37:00,1.0135,1.0136,1.0135,1.0136,23300000.0
2008-06-23 01:38:00,1.0137,1.0137,1.0137,1.0137,23300000.0
2008-06-23 01:40:00,1.0136,1.0137,1.0136,1.0136,23300000.0
2008-06-23 01:46:00,1.0137,1.0137,1.0137,1.0137,23300000.0
2008-06-23 01:53:00,1.0136,1.0136,1.0136,1.0136,23300000.0
2008-06-23 01:56:00,1.0137,1.0137,1.0137,1.0137,23300000.0
2008-06-23 01:57:00,1.0136,1.0136,1.0136,1.0136,23300000.0
2008-06-23 01:58:00,1.0137,1.0137,1.0136,1.0137,23300000.0
2008-06-23 01:59:00,1.0136,1.0137,1.0136,1.0137,23300000.0
2008-06-23 02:00:00,1.0137,1.0138,1.01365,1.0138,23300000.0
2008-06-23 02:01:00,1.0138,1.0138,1.0138,1.0138,11200000.0
2008-06-23 02:02:00,1.01345,1.0138,1.01345,1.0138,3800000.0
2008-06-23 02:03:00,1.0138,1.0138,1.0138,1.0138,2800000.0
2008-06-23 02:04:00,1.0138,1.0138,1.0138,1.0138,9500000.0
2008-06-23 02:05:00,1.0137,1.0137,1.01355,1.01355,10600000.0
2008-06-23 02:06:00,1.0135,1.0135,1.0135,1.0135,2000000.0
2008-06-23 02:07:00,1.0137,1.0138,1.0137,1.0138,138600000.0
2008-06-23 02:08:00,1.0138,1.0138,1.01375,1.01375,147500000.0
2008-06-23 02:09:00,1.01375,1.01375,1.01375,1.01375,10000000.0
2008-06-23 02:10:00,1.0141,1.0142,1.0141,1.0142,192200000.0
2008-06-23 02:11:00,1.0142,1.0142,1.01385,1.01385,103100000.0
2008-06-23 02:12:00,1.01385,1.01385,1.0138,1.0138,10600000.0
2008-06-23 02:13:00,1.0136,1.0136,1.0136,1.0136,1000000.0
2008-06-23 02:14:00,1.0136,1.0138,1.0136,1.0138,11000000.0
2008-06-23 02:15:00,1.0138,1.0138,1.0136,1.0136,30600000.0
2008-06-23 02:16:00,1.0137,1.0138,1.0136,1.0136,12900000.0
2008-06-23 02:17:00,1.01385,1.0139,1.01385,1.01385,40400000.0
2008-06-23 02:18:00,1.0136,1.0136,1.0136,1.0136,1000000.0
2008-06-23 02:19:00,1.0137,1.0137,1.0137,1.0137,3800000.0
2008-06-23 02:20:00,1.01357,1.01373,1.01357,1.01373,6000000.0
2008-06-23 02:21:00,1.0136,1.01385,1.01335,1.01385,8800000.0
2008-06-23 02:22:00,1.01385,1.0139,1.01385,1.0139,20200000.0
2008-06-23 02:23:00,1.0136,1.01375,1.0136,1.01375,5800000.0
2008-06-23 02:24:00,1.0138,1.0138,1.0138,1.0138,12000000.0
2008-06-23 02:25:00,1.01375,1.01375,1.0136,1.0136,2000000.0
2008-06-23 02:26:00,1.01375,1.01375,1.01375,1.01375,2000000.0
2008-06-23 02:27:00,1.01385,1.01385,1.01385,1.01385,4000000.0
2008-06-23 02:28:00,1.0136,1.01375,1.0136,1.01375,2000000.0
2008-06-23 02:29:00,1.0137,1.0137,1.0137,1.0137,2800000.0
2008-06-23 02:30:00,1.0137,1.01385,1.0137,1.01385,6600000.0
2008-06-23 02:31:00,1.01345,1.01385,1.01345,1.01385,15000000.0
2008-06-23 02:32:00,1.01385,1.01385,1.0137,1.0137,7700000.0
2008-06-23 02:33:00,1.01385,1.01385,1.0136,1.0136,2000000.0
2008-06-23 02:34:00,1.0137,1.0137,1.0137,1.0137,3800000.0
2008-06-23 02:35:00,1.0138,1.01385,1.0138,1.01385,27000000.0
2008-06-23 02:36:00,1.01385,1.01385,1.0137,1.0137,25700001.0
2008-06-23 02:37:00,1.0137,1.0137,1.0137,1.0137,119000001.0
2008-06-23 02:38:00,1.0136,1.0136,1.0136,1.0136,1000000.0
2008-06-23 02:39:00,1.0136,1.01385,1.0136,1.01385,9000000.0
2008-06-23 02:40:00,1.01385,1.0139,1.01385,1.0139,10200000.0
2008-06-23 02:41:00,1.0139,1.0141,1.01385,1.0141,53000000.0
2008-06-23 02:42:00,1.0141,1.0142,1.01405,1.0142,227900000.0
2008-06-23 02:43:00,1.0142,1.0142,1.0142,1.0142,25300000.0
2008-06-23 02:44:00,1.0142,1.0142,1.01415,1.01415,55200000.0
2008-06-23 02:45:00,1.01415,1.01415,1.0138,1.0138,8700000.0
2008-06-23 02:46:00,1.0137,1.01375,1.0137,1.01375,8600000.0
2008-06-23 02:47:00,1.01375,1.0138,1.01375,1.0138,4300000.0
2008-06-23 02:48:00,1.01375,1.01375,1.01375,1.01375,3000000.0
2008-06-23 02:49:00,1.0138,1.0138,1.01375,1.01375,4300000.0
2008-06-23 02:50:00,1.0138,1.0138,1.0138,1.0138,3300000.0
2008-06-23 02:51:00,1.01375,1.01375,1.01375,1.01375,2000000.0
2008-06-23 02:52:00,1.0137,1.01375,1.0137,1.01375,7700000.0
2008-06-23 02:53:00,1.01415,1.01415,1.01415,1.01415,1000000.0
2008-06-23 02:54:00,1.01415,1.01415,1.01415,1.01415,26000000.0
2008-06-23 02:55:00,1.01415,1.01415,1.01415,1.01415,15000000.0
2008-06-23 02:56:00,1.01415,1.01415,1.01415,1.01415,16000000.0
2008-06-23 02:57:00,1.01415,1.01415,1.01355,1.01415,12000000.0
2008-06-23 02:58:00,1.01415,1.01415,1.01415,1.01415,14000000.0
2008-06-23 02:59:00,1.01415,1.01415,1.01415,1.01415,8000000.0
2008-06-23 03:00:00,1.014,1.0143,1.01385,1.01415,8000000.0
2008-06-23 03:01:00,1.014,1.0143,1.014,1.01415,5000000.0
2008-06-23 03:02:00,1.01415,1.01415,1.01415,1.01415,6000000.0
2008-06-23 03:03:00,1.01395,1.014,1.01395,1.014,6800000.0
2008-06-23 03:04:00,1.01395,1.01415,1.01395,1.01415,28500000.0
2008-06-23 03:05:00,1.01385,1.01395,1.01385,1.01395,6700000.0
2008-06-23 03:06:00,1.014,1.014,1.014,1.014,43200000.0
2008-06-23 03:07:00,1.01395,1.01415,1.01395,1.01415,25600000.0
2008-06-23 03:08:00,1.01375,1.01415,1.01375,1.01415,3000000.0
2008-06-23 03:09:00,1.01395,1.014,1.01395,1.01395,12400000.0
2008-06-23 03:10:00,1.01415,1.01415,1.01415,1.01415,2000000.0
2008-06-23 03:11:00,1.0142,1.0142,1.01415,1.01415,105300000.0
2008-06-23 03:12:00,1.0139,1.0141,1.0139,1.0141,3600000.0
2008-06-23 03:13:00,1.0141,1.0143,1.0141,1.0143,6600000.0
2008-06-23 03:14:00,1.0143,1.0143,1.01415,1.0143,34200000.0
2008-06-23 03:15:00,1.0143,1.0145,1.0143,1.0143,33000000.0
2008-06-23 03:16:00,1.0143,1.0143,1.0141,1.01425,6600000.0
2008-06-23 03:17:00,1.014,1.0144,1.014,1.0144,3900000.0
2008-06-23 03:18:00,1.0144,1.0144,1.0144,1.0144,3500000.0
2008-06-23 03:19:00,1.0144,1.0144,1.01425,1.0144,4200000.0
2008-06-23 03:20:00,1.01405,1.0144,1.01405,1.0144,7800000.0
2008-06-23 03:21:00,1.0144,1.0144,1.0143,1.0144,10600000.0
2008-06-23 03:22:00,1.0144,1.0144,1.0144,1.0144,17600000.0
2008-06-23 03:23:00,1.0144,1.0145,1.0144,1.0145,40700000.0
2008-06-23 03:24:00,1.01445,1.01445,1.0143,1.0143,3600000.0
2008-06-23 03:25:00,1.0144,1.0145,1.0142,1.0144,12200000.0
2008-06-23 03:26:00,1.0145,1.0145,1.0145,1.0145,6000000.0
2008-06-23 03:27:00,1.01425,1.0144,1.01425,1.0144,6200000.0
2008-06-23 03:28:00,1.0145,1.0145,1.0144,1.0144,21200000.0
2008-06-23 03:29:00,1.0145,1.0145,1.0144,1.01445,6200000.0
2008-06-23 03:30:00,1.0144,1.0144,1.0144,1.0144,3200000.0
2008-06-23 03:31:00,1.01425,1.01445,1.01425,1.01445,8600000.0
2008-06-23 03:32:00,1.0145,1.0145,1.0143,1.0143,6000000.0
2008-06-23 03:33:00,1.01445,1.0145,1.01445,1.0145,16200000.0
2008-06-23 03:34:00,1.0144,1.0144,1.0144,1.0144,3400000.0
2008-06-23 03:35:00,1.0144,1.0144,1.0144,1.0144,4000000.0
2008-06-23 03:36:00,1.0145,1.0145,1.0145,1.0145,13000000.0
2008-06-23 03:37:00,1.0145,1.0145,1.0145,1.0145,2200000.0
2008-06-23 03:38:00,1.0144,1.0144,1.0144,1.0144,1000000.0
2008-06-23 03:39:00,1.0144,1.0144,1.0144,1.0144,2400000.0
2008-06-23 03:40:00,1.0144,1.0144,1.0144,1.0144,1000000.0
2008-06-23 03:41:00,1.0145,1.0145,1.0144,1.0144,2300000.0
2008-06-23 03:42:00,1.0146,1.0147,1.01455,1.0147,28900000.0
2008-06-23 03:43:00,1.0146,1.0146,1.0146,1.0146,1300000.0
2008-06-23 03:44:00,1.01445,1.0147,1.01445,1.0147,14400000.0
2008-06-23 03:45:00,1.01465,1.0147,1.01465,1.01465,4000000.0
2008-06-23 03:46:00,1.0144,1.0147,1.0144,1.0147,7300000.0
2008-06-23 03:47:00,1.0147,1.0149,1.0147,1.0148,62700000.0
2008-06-23 03:48:00,1.0148,1.0148,1.0148,1.0148,1000000.0
2008-06-23 03:49:00,1.0146,1.0146,1.0146,1.0146,2000000.0
2008-06-23 03:50:00,1.0146,1.0146,1.01455,1.0146,9300000.0
2008-06-23 03:51:00,1.0146,1.0146,1.0146,1.0146,2600000.0
2008-06-23 03:52:00,1.0146,1.0146,1.0146,1.0146,1000000.0
2008-06-23 03:53:00,1.0146,1.0151,1.0146,1.01505,123799999.0
2008-06-23 03:54:00,1.0152,1.0152,1.0152,1.0152,3000000.0
2008-06-23 03:55:00,1.0147,1.0152,1.0147,1.01515,61300001.0
2008-06-23 03:56:00,1.01515,1.0152,1.01515,1.0152,23100000.0
2008-06-23 03:57:00,1.0151,1.0151,1.0151,1.0151,2600000.0
2008-06-23 03:58:00,1.0151,1.0152,1.0151,1.0152,3000000.0
2008-06-23 03:59:00,1.0151,1.0151,1.0151,1.0151,2000000.0
2008-06-23 04:00:00,1.0152,1.0152,1.0152,1.0152,13800000.0
2008-06-23 04:01:00,1.0151,1.0151,1.0151,1.0151,1000000.0
2008-06-23 04:02:00,1.01515,1.0153,1.01515,1.01525,80200000.0
2008-06-23 04:03:00,1.0153,1.0153,1.0153,1.0153,10400000.0
2008-06-23 04:04:00,1.0153,1.0153,1.0152,1.01525,136799993.0
2008-06-23 04:05:00,1.01525,1.01525,1.01525,1.01525,10000000.0
2008-06-23 04:06:00,1.01525,1.0153,1.01525,1.01525,16800000.0
2008-06-23 04:07:00,1.01525,1.01525,1.0148,1.01525,195300000.0
2008-06-23 04:08:00,1.01525,1.01525,1.0147,1.01525,63800000.0
2008-06-23 04:09:00,1.01525,1.01525,1.01525,1.01525,8000000.0
2008-06-23 04:10:00,1.01525,1.01525,1.0149,1.0149,140000000.0
2008-06-23 04:11:00,1.0149,1.01525,1.0147,1.0149,261900000.0
2008-06-23 04:12:00,1.0149,1.0152,1.0149,1.0152,413000000.0
2008-06-23 04:13:00,1.0152,1.0152,1.0152,1.0152,241500000.0
2008-06-23 04:14:00,1.0152,1.0153,1.0152,1.01525,218800000.0
2008-06-23 04:15:00,1.0153,1.0153,1.01525,1.01525,21900000.0
2008-06-23 04:16:00,1.01525,1.0153,1.01525,1.01525,42000000.0
2008-06-23 04:17:00,1.01525,1.01525,1.01525,1.01525,6000000.0
2008-06-23 04:18:00,1.0149,1.01525,1.01475,1.01485,202600003.0
2008-06-23 04:19:00,1.01485,1.01485,1.01485,1.01485,12000000.0
2008-06-23 04:20:00,1.01485,1.01485,1.01485,1.01485,3000000.0
2008-06-23 04:21:00,1.01455,1.01455,1.01455,1.01455,1000000.0
2008-06-23 04:22:00,1.01485,1.01485,1.01485,1.01485,9000000.0
2008-06-23 04:23:00,1.0145,1.01485,1.0144,1.0144,73399998.0
2008-06-23 04:24:00,1.0144,1.0144,1.0144,1.0144,3100000.0
2008-06-23 04:25:00,1.0144,1.0145,1.0144,1.0145,2300000.0
2008-06-23 04:26:00,1.0144,1.01445,1.0144,1.01445,43100001.0
2008-06-23 04:27:00,1.01445,1.0145,1.01445,1.0145,80500000.0
2008-06-23 04:28:00,1.0144,1.0145,1.0144,1.0145,13000000.0
2008-06-23 04:29:00,1.0144,1.0148,1.0144,1.0148,87600000.0
2008-06-23 04:30:00,1.0148,1.01485,1.01475,1.01485,156000000.0
2008-06-23 04:31:00,1.01485,1.01485,1.01475,1.01475,59600000.0
2008-06-23 04:32:00,1.0148,1.0148,1.01475,1.01475,64000000.0
2008-06-23 04:33:00,1.01475,1.0148,1.01475,1.0148,62600000.0
2008-06-23 04:34:00,1.01475,1.0148,1.01475,1.01475,11600000.0
2008-06-23 04:35:00,1.01475,1.01475,1.01475,1.01475,1000000.0
2008-06-23 04:36:00,1.01455,1.01475,1.01455,1.01475,2000000.0
2008-06-23 04:37:00,1.0149,1.015,1.01485,1.01485,28100000.0
2008-06-23 04:38:00,1.01485,1.01485,1.01485,1.01485,3000000.0
2008-06-23 04:39:00,1.0146,1.01485,1.0146,1.01485,12000000.0
2008-06-23 04:40:00,1.0145,1.01485,1.01435,1.01485,5000000.0
2008-06-23 04:41:00,1.0145,1.0145,1.0145,1.0145,266499994.0
2008-06-23 04:42:00,1.0145,1.01485,1.0144,1.0145,420099998.0
2008-06-23 04:43:00,1.0145,1.0146,1.0145,1.0146,242799996.0
2008-06-23 04:44:00,1.0146,1.0146,1.0146,1.0146,217200000.0
2008-06-23 04:45:00,1.0147,1.0147,1.01465,1.01465,81700000.0
2008-06-23 04:46:00,1.01465,1.01465,1.01465,1.01465,1000000.0
2008-06-23 04:47:00,1.01465,1.01465,1.0145,1.0145,75800000.0
2008-06-23 04:48:00,1.0145,1.01465,1.0144,1.01465,224200001.0
2008-06-23 04:49:00,1.01465,1.01465,1.01465,1.01465,5000000.0
2008-06-23 04:50:00,1.01465,1.01465,1.01465,1.01465,9000000.0
2008-06-23 04:51:00,1.01465,1.01465,1.0145,1.0145,41400000.0
2008-06-23 04:52:00,1.0145,1.01465,1.0145,1.01465,22600000.0
2008-06-23 04:53:00,1.0145,1.01465,1.0143,1.0143,119000000.0
2008-06-23 04:54:00,1.0143,1.01465,1.0143,1.0143,116900000.0
2008-06-23 04:55:00,1.0143,1.0143,1.0143,1.0143,96000000.0
2008-06-23 04:56:00,1.0143,1.0145,1.0143,1.0145,187700000.0
2008-06-23 04:57:00,1.0145,1.0145,1.0145,1.0145,78100000.0
2008-06-23 04:58:00,1.0145,1.0145,1.0145,1.0145,57600000.0
2008-06-23 04:59:00,1.01435,1.0145,1.01435,1.0145,11600000.0
2008-06-23 05:00:00,1.01435,1.0145,1.01435,1.0145,6100000.0
2008-06-23 05:01:00,1.01435,1.01435,1.01435,1.01435,5500000.0
2008-06-23 05:02:00,1.01435,1.0145,1.01405,1.0145,30800000.0
2008-06-23 05:03:00,1.0145,1.0145,1.01445,1.01445,10600000.0
2008-06-23 05:04:00,1.01435,1.0145,1.01435,1.0145,12500000.0
2008-06-23 05:05:00,1.01435,1.01435,1.01435,1.01435,1000000.0
2008-06-23 05:06:00,1.01435,1.01435,1.01435,1.01435,1000000.0
2008-06-23 05:07:00,1.01435,1.01435,1.0143,1.0143,7500000.0
2008-06-23 05:08:00,1.0144,1.01445,1.0144,1.01445,2000000.0
2008-06-23 05:09:00,1.01445,1.0147,1.0143,1.0146,150300000.0
2008-06-23 05:10:00,1.0146,1.0146,1.01455,1.01455,24600000.0
2008-06-23 05:11:00,1.01455,1.0146,1.01435,1.0146,25000000.0
2008-06-23 05:12:00,1.0146,1.0146,1.0146,1.0146,19200000.0
2008-06-23 05:13:00,1.0146,1.0146,1.01455,1.01455,46100000.0
2008-06-23 05:14:00,1.0146,1.0146,1.0145,1.0145,6100000.0
2008-06-23 05:15:00,1.01445,1.01445,1.01445,1.01445,1000000.0
2008-06-23 05:16:00,1.01471,1.01485,1.01433,1.01485,28000000.0
2008-06-23 05:17:00,1.0145,1.0145,1.0145,1.0145,4800000.0
2008-06-23 05:18:00,1.01455,1.0146,1.01455,1.01455,12600000.0
2008-06-23 05:19:00,1.0144,1.0144,1.0144,1.0144,1000000.0
2008-06-23 05:20:00,1.01445,1.01455,1.01445,1.01455,6800000.0
2008-06-23 05:21:00,1.01432,1.01445,1.0142,1.01445,42700000.0
2008-06-23 05:22:00,1.01455,1.01455,1.0144,1.0144,2000000.0
2008-06-23 05:23:00,1.0144,1.0144,1.0144,1.0144,6500000.0
2008-06-23 05:24:00,1.01445,1.0146,1.01445,1.0146,51300000.0
2008-06-23 05:25:00,1.01455,1.0146,1.01445,1.0146,13600000.0
2008-06-23 05:26:00,1.0144,1.0144,1.0144,1.0144,1000000.0
2008-06-23 05:27:00,1.01446,1.0146,1.0144,1.0146,5000000.0
2008-06-23 05:28:00,1.01462,1.01467,1.01462,1.01467,10000000.0
2008-06-23 05:29:00,1.0144,1.0144,1.0144,1.0144,6400000.0
2008-06-23 05:30:00,1.0144,1.0144,1.0144,1.0144,1000000.0
2008-06-23 05:31:00,1.0144,1.0144,1.0144,1.0144,7400000.0
2008-06-23 05:32:00,1.0145,1.0146,1.0145,1.01455,4000000.0
2008-06-23 05:33:00,1.0144,1.0144,1.01435,1.0144,12400000.0
2008-06-23 05:34:00,1.0144,1.01458,1.0144,1.01454,136400000.0
2008-06-23 05:35:00,1.01435,1.01435,1.01435,1.01435,1000000.0
2008-06-23 05:36:00,1.0144,1.0144,1.0144,1.0144,4800000.0
2008-06-23 05:37:00,1.01435,1.0144,1.01435,1.0144,5800000.0
2008-06-23 05:38:00,1.01435,1.01435,1.01435,1.01435,1000000.0
2008-06-23 05:39:00,1.01435,1.0146,1.01435,1.01455,7200000.0
2008-06-23 05:40:00,1.01455,1.01455,1.0144,1.0144,2000000.0
2008-06-23 05:41:00,1.0144,1.0146,1.0144,1.01455,58000000.0
2008-06-23 05:42:00,1.01455,1.0147,1.01455,1.0147,85800000.0
2008-06-23 05:43:00,1.0147,1.0147,1.01455,1.01455,6800000.0
2008-06-23 05:44:00,1.01455,1.01455,1.01455,1.01455,6500000.0
2008-06-23 05:45:00,1.01455,1.0147,1.01455,1.0147,6800000.0
2008-06-23 05:46:00,1.0147,1.0148,1.0147,1.0148,22900000.0
2008-06-23 05:47:00,1.01455,1.0146,1.01455,1.0146,5800000.0
2008-06-23 05:48:00,1.01465,1.0148,1.01465,1.0148,99900000.0
2008-06-23 05:49:00,1.0146,1.0146,1.01455,1.01455,5800000.0
2008-06-23 05:50:00,1.0146,1.0146,1.0146,1.0146,4800000.0
2008-06-23 05:51:00,1.01465,1.0148,1.01465,1.0148,66400000.0
2008-06-23 05:52:00,1.0147,1.0147,1.01455,1.01455,7100000.0
2008-06-23 05:53:00,1.0146,1.0146,1.0146,1.0146,4800000.0
2008-06-23 05:54:00,1.01455,1.01455,1.01455,1.01455,1000000.0
2008-06-23 05:55:00,1.01475,1.01487,1.01475,1.01485,69900000.0
2008-06-23 05:56:00,1.01455,1.01455,1.01455,1.01455,1000000.0
2008-06-23 05:57:00,1.0146,1.0146,1.0146,1.0146,4800000.0
2008-06-23 05:58:00,1.01455,1.01455,1.01455,1.01455,1000000.0
2008-06-23 05:59:00,1.01455,1.0146,1.01455,1.0146,6800000.0
2008-06-23 06:00:00,1.01455,1.0146,1.01455,1.0146,5800000.0
2008-06-23 06:01:00,1.0146,1.0146,1.0146,1.0146,4800000.0
2008-06-23 06:02:00,1.01455,1.01455,1.01455,1.01455,1000000.0
2008-06-23 06:03:00,1.01455,1.01455,1.01455,1.01455,1000000.0
2008-06-23 06:04:00,1.0146,1.0146,1.0146,1.0146,4800000.0
2008-06-23 06:05:00,1.0147,1.0147,1.0147,1.0147,15100000.0
2008-06-23 06:06:00,1.0147,1.0147,1.0147,1.0147,36300000.0
2008-06-23 06:07:00,1.0147,1.0147,1.0147,1.0147,13800000.0
2008-06-23 06:08:00,1.0147,1.0147,1.01445,1.01445,2300000.0
2008-06-23 06:09:00,1.01487,1.01487,1.01487,1.01487,4000000.0
2008-06-23 06:10:00,1.01465,1.0147,1.01465,1.0147,35500000.0
2008-06-23 06:11:00,1.01445,1.01465,1.01445,1.01465,2000000.0
2008-06-23 06:12:00,1.0147,1.0147,1.0147,1.0147,9600000.0
2008-06-23 06:13:00,1.01445,1.01445,1.01445,1.01445,1000000.0
2008-06-23 06:14:00,1.01445,1.01445,1.01445,1.01445,1000000.0
2008-06-23 06:15:00,1.0146,1.0146,1.0146,1.0146,2000000.0
2008-06-23 06:16:00,1.01445,1.01445,1.01445,1.01445,1000000.0
2008-06-23 06:17:00,1.0146,1.0146,1.0146,1.0146,1000000.0
2008-06-23 06:18:00,1.01438,1.01466,1.01438,1.01461,39800000.0
2008-06-23 06:19:00,1.01445,1.01445,1.01445,1.01445,1000000.0
2008-06-23 06:20:00,1.0145,1.01465,1.0145,1.01465,3000000.0
2008-06-23 06:21:00,1.0145,1.0145,1.0145,1.0145,1000000.0
2008-06-23 06:22:00,1.01465,1.0147,1.01465,1.0147,39000000.0
2008-06-23 06:23:00,1.0147,1.0147,1.0147,1.0147,59600000.0
2008-06-23 06:24:00,1.0147,1.0147,1.0147,1.0147,30200000.0
2008-06-23 06:25:00,1.01445,1.0147,1.01445,1.0147,12500000.0
2008-06-23 06:26:00,1.0146,1.0146,1.0146,1.0146,1000000.0
2008-06-23 06:27:00,1.01457,1.01477,1.01452,1.01452,57800000.0
2008-06-23 06:28:00,1.01445,1.0147,1.01445,1.0147,30700000.0
2008-06-23 06:29:00,1.01465,1.01465,1.0146,1.0146,2000000.0
2008-06-23 06:30:00,1.01432,1.01467,1.01432,1.01437,61300000.0
2008-06-23 06:31:00,1.01445,1.0145,1.01445,1.0145,2000000.0
2008-06-23 06:32:00,1.0147,1.0147,1.0147,1.0147,70200000.0
2008-06-23 06:33:00,1.01465,1.01465,1.01465,1.01465,1000000.0
2008-06-23 06:34:00,1.0145,1.0145,1.0145,1.0145,1000000.0
2008-06-23 06:35:00,1.0145,1.01455,1.0145,1.01455,2000000.0
2008-06-23 06:36:00,1.0145,1.0147,1.0145,1.0146,25900000.0
2008-06-23 06:37:00,1.0146,1.0146,1.0146,1.0146,15200000.0
2008-06-23 06:38:00,1.0146,1.01465,1.0146,1.01465,20200000.0
2008-06-23 06:39:00,1.0146,1.0146,1.0146,1.0146,12800000.0
2008-06-23 06:40:00,1.01465,1.01465,1.01465,1.01465,2000000.0
2008-06-23 06:41:00,1.0144,1.0144,1.0144,1.0144,1000000.0
2008-06-23 06:42:00,1.0146,1.0146,1.0146,1.0146,10900000.0
2008-06-23 06:43:00,1.01445,1.01445,1.0144,1.0144,2000000.0
2008-06-23 06:44:00,1.0145,1.0146,1.0145,1.0145,67200000.0
2008-06-23 06:45:00,1.0145,1.0146,1.0145,1.0145,77399999.0
2008-06-23 06:46:00,1.0144,1.0144,1.0144,1.0144,1000000.0
2008-06-23 06:47:00,1.0144,1.0145,1.01435,1.0145,23300000.0
2008-06-23 06:48:00,1.01435,1.0145,1.01435,1.0145,32600000.0
2008-06-23 06:49:00,1.0145,1.0145,1.0145,1.0145,15800000.0
2008-06-23 06:50:00,1.0145,1.01465,1.0145,1.01465,47900000.0
2008-06-23 06:51:00,1.01465,1.01465,1.01465,1.01465,2000000.0
2008-06-23 06:52:00,1.01465,1.01465,1.0145,1.01465,35800000.0
2008-06-23 06:53:00,1.01435,1.01465,1.01435,1.01465,2000000.0
2008-06-23 06:54:00,1.01435,1.01465,1.01435,1.01465,4000000.0
2008-06-23 06:55:00,1.01465,1.01465,1.01432,1.01432,43600000.0
2008-06-23 06:56:00,1.01465,1.01465,1.0144,1.0146,65600000.0
2008-06-23 06:57:00,1.0144,1.0144,1.0144,1.0144,5500000.0
2008-06-23 06:58:00,1.0144,1.0144,1.0144,1.0144,1000000.0
2008-06-23 06:59:00,1.01465,1.01465,1.01465,1.01465,1000000.0
2008-06-23 07:00:00,1.0144,1.0144,1.0144,1.0144,5500000.0
2008-06-23 07:01:00,1.01465,1.0147,1.01465,1.0147,55400000.0
2008-06-23 07:02:00,1.0147,1.0148,1.0145,1.0148,69400000.0
2008-06-23 07:03:00,1.0148,1.015,1.0147,1.015,264799999.0
2008-06-23 07:04:00,1.0148,1.0148,1.0148,1.0148,33500000.0
2008-06-23 07:05:00,1.0148,1.0148,1.01465,1.01465,6100000.0
2008-06-23 07:06:00,1.01463,1.0149,1.01462,1.0149,40900000.0
2008-06-23 07:07:00,1.0148,1.0148,1.01475,1.01475,41400000.0
2008-06-23 07:08:00,1.0148,1.0148,1.0148,1.0148,13700000.0
2008-06-23 07:09:00,1.0148,1.0148,1.0147,1.0147,86700003.0
2008-06-23 07:10:00,1.0147,1.0149,1.0147,1.0147,46800000.0
2008-06-23 07:11:00,1.0147,1.0147,1.0147,1.0147,105700004.0
2008-06-23 07:12:00,1.0147,1.0147,1.0147,1.0147,87000003.0
2008-06-23 07:13:00,1.0147,1.0147,1.0147,1.0147,3000000.0
2008-06-23 07:14:00,1.01455,1.0148,1.01455,1.0148,5800000.0
2008-06-23 07:15:00,1.01455,1.01455,1.01455,1.01455,4800000.0
2008-06-23 07:16:00,1.0147,1.0149,1.0147,1.01485,57000000.0
2008-06-23 07:17:00,1.01485,1.0151,1.01485,1.01485,36900000.0
2008-06-23 07:18:00,1.01485,1.0149,1.01485,1.01485,7000000.0
2008-06-23 07:19:00,1.01485,1.0149,1.01485,1.0149,6000000.0
2008-06-23 07:20:00,1.0149,1.0152,1.0149,1.0152,21500000.0
2008-06-23 07:21:00,1.0151,1.0152,1.0151,1.0152,2300000.0
2008-06-23 07:22:00,1.0152,1.01535,1.0152,1.0152,25600000.0
2008-06-23 07:23:00,1.0152,1.0154,1.0152,1.01525,75500000.0
2008-06-23 07:24:00,1.01525,1.0155,1.01525,1.0155,174900001.0
2008-06-23 07:25:00,1.0155,1.016,1.0155,1.01585,56300000.0
2008-06-23 07:26:00,1.01585,1.0159,1.0158,1.0159,8300000.0
2008-06-23 07:27:00,1.0159,1.0159,1.0159,1.0159,4000000.0
2008-06-23 07:28:00,1.0158,1.0158,1.0156,1.0156,14800000.0
2008-06-23 07:29:00,1.0158,1.0158,1.0158,1.0158,63000000.0
2008-06-23 07:30:00,1.0158,1.016,1.0158,1.01585,123500000.0
2008-06-23 07:31:00,1.01545,1.0155,1.01545,1.0155,5800000.0
2008-06-23 07:32:00,1.0155,1.0155,1.0155,1.0155,4800000.0
2008-06-23 07:33:00,1.0156,1.01585,1.0156,1.01585,27700001.0
2008-06-23 07:34:00,1.01585,1.01585,1.01585,1.01585,1000000.0
2008-06-23 07:35:00,1.01555,1.01555,1.01555,1.01555,4800000.0
2008-06-23 07:36:00,1.0155,1.0158,1.0155,1.0158,2000000.0
2008-06-23 07:37:00,1.0155,1.0155,1.0155,1.0155,1000000.0
2008-06-23 07:38:00,1.0158,1.01585,1.0158,1.01585,3000000.0
2008-06-23 07:39:00,1.0158,1.016,1.0158,1.016,94400000.0
2008-06-23 07:40:00,1.016,1.0162,1.016,1.0162,45000000.0
2008-06-23 07:41:00,1.0162,1.0163,1.01605,1.0163,14600000.0
2008-06-23 07:42:00,1.0163,1.0163,1.0161,1.01615,20100000.0
2008-06-23 07:43:00,1.01615,1.0163,1.0159,1.0159,46800000.0
2008-06-23 07:44:00,1.0159,1.01615,1.0159,1.01615,111900000.0
2008-06-23 07:45:00,1.0159,1.01615,1.0159,1.01615,54800000.0
2008-06-23 07:46:00,1.01615,1.01615,1.01555,1.01555,38500000.0
2008-06-23 07:47:00,1.01555,1.0158,1.015,1.01575,163000001.0
2008-06-23 07:48:00,1.0158,1.0158,1.01575,1.01575,28900000.0
2008-06-23 07:49:00,1.01575,1.01575,1.01575,1.01575,3000000.0
2008-06-23 07:50:00,1.01575,1.01575,1.01575,1.01575,7000000.0
2008-06-23 07:51:00,1.01575,1.01575,1.01575,1.01575,4000000.0
2008-06-23 07:52:00,1.01575,1.01575,1.01575,1.01575,5000000.0
2008-06-23 07:53:00,1.01575,1.01575,1.0155,1.0155,3000000.0
2008-06-23 07:54:00,1.0153,1.0155,1.0153,1.0155,26400000.0
2008-06-23 07:55:00,1.0155,1.0156,1.0155,1.0156,22600000.0
2008-06-23 07:56:00,1.01535,1.0156,1.01535,1.0156,22600000.0
2008-06-23 07:57:00,1.0156,1.0158,1.0156,1.0158,4000000.0
2008-06-23 07:58:00,1.0158,1.0158,1.0156,1.0156,4100000.0
2008-06-23 07:59:00,1.0157,1.0158,1.0156,1.0156,15700000.0
2008-06-23 08:00:00,1.0158,1.0159,1.0158,1.0159,2000000.0
2008-06-23 08:01:00,1.0159,1.0159,1.0156,1.0157,30600001.0
2008-06-23 08:02:00,1.0157,1.0157,1.0157,1.0157,5000000.0
2008-06-23 08:03:00,1.0157,1.016,1.0157,1.016,132500000.0
2008-06-23 08:04:00,1.01586,1.01605,1.01557,1.0157,23200000.0
2008-06-23 08:05:00,1.016,1.0161,1.016,1.0161,41200000.0
2008-06-23 08:06:00,1.0161,1.0162,1.01605,1.0162,126300000.0
2008-06-23 08:07:00,1.0162,1.0163,1.01615,1.01625,44100000.0
2008-06-23 08:08:00,1.01625,1.01625,1.01625,1.01625,7000000.0
2008-06-23 08:09:00,1.01615,1.01625,1.01615,1.01625,9000000.0
2008-06-23 08:10:00,1.01625,1.01625,1.01625,1.01625,12000000.0
2008-06-23 08:11:00,1.01625,1.0163,1.01625,1.01625,14600000.0
2008-06-23 08:12:00,1.01625,1.01625,1.0162,1.0162,35399999.0
2008-06-23 08:13:00,1.0162,1.0163,1.0161,1.0162,53099998.0
2008-06-23 08:14:00,1.01585,1.01585,1.01565,1.0158,171900002.0
2008-06-23 08:15:00,1.0158,1.0159,1.0158,1.0159,193900000.0
2008-06-23 08:16:00,1.0158,1.0158,1.0158,1.0158,29300000.0
2008-06-23 08:17:00,1.0158,1.0158,1.0158,1.0158,85800000.0
2008-06-23 08:18:00,1.0158,1.0158,1.0158,1.0158,24100000.0
2008-06-23 08:19:00,1.01575,1.0161,1.01575,1.01605,194200001.0
2008-06-23 08:20:00,1.01605,1.0161,1.01605,1.0161,15200000.0
2008-06-23 08:21:00,1.0161,1.01615,1.01605,1.0161,28200000.0
2008-06-23 08:22:00,1.0161,1.0164,1.0161,1.0164,151100000.0
2008-06-23 08:23:00,1.0165,1.0166,1.01645,1.01645,60700000.0
2008-06-23 08:24:00,1.01645,1.01645,1.0162,1.01645,132100000.0
2008-06-23 08:25:00,1.01645,1.01645,1.01645,1.01645,10000000.0
2008-06-23 08:26:00,1.01645,1.0166,1.01645,1.01645,67400000.0
2008-06-23 08:27:00,1.01645,1.0167,1.01645,1.01665,266000002.0
2008-06-23 08:28:00,1.01665,1.01665,1.01665,1.01665,21000000.0
2008-06-23 08:29:00,1.01665,1.01665,1.01665,1.01665,16000000.0
2008-06-23 08:30:00,1.01665,1.01665,1.01665,1.01665,6000000.0
2008-06-23 08:31:00,1.01665,1.01665,1.01665,1.01665,3200000.0
2008-06-23 08:32:00,1.0167,1.0167,1.01665,1.01665,48500000.0
2008-06-23 08:33:00,1.01665,1.0167,1.0163,1.01665,110300000.0
2008-06-23 08:34:00,1.01665,1.0167,1.01665,1.0167,18800000.0
2008-06-23 08:35:00,1.0167,1.0167,1.01665,1.01665,23000000.0
2008-06-23 08:36:00,1.0165,1.0166,1.01615,1.01645,197100001.0
2008-06-23 08:37:00,1.01655,1.01655,1.01645,1.0165,28700000.0
2008-06-23 08:38:00,1.0165,1.0165,1.0165,1.0165,7400000.0
2008-06-23 08:39:00,1.01655,1.01655,1.0165,1.0165,49200000.0
2008-06-23 08:40:00,1.0165,1.0165,1.0165,1.0165,2900000.0
2008-06-23 08:41:00,1.0165,1.01655,1.01645,1.01655,18700000.0
2008-06-23 08:42:00,1.0165,1.01655,1.01645,1.01645,92800000.0
2008-06-23 08:43:00,1.0165,1.017,1.0165,1.01685,190299998.0
2008-06-23 08:44:00,1.01685,1.017,1.01685,1.017,221100001.0
2008-06-23 08:45:00,1.017,1.017,1.01685,1.01685,354099995.0
2008-06-23 08:46:00,1.01685,1.0169,1.01685,1.01685,44900000.0
2008-06-23 08:47:00,1.0169,1.0169,1.0169,1.0169,16200000.0
2008-06-23 08:48:00,1.0169,1.017,1.0169,1.017,65900000.0
2008-06-23 08:49:00,1.017,1.0171,1.017,1.0171,147600000.0
2008-06-23 08:50:00,1.0171,1.01755,1.0171,1.0175,337300000.0
2008-06-23 08:51:00,1.0175,1.0176,1.0175,1.0176,78600001.0
2008-06-23 08:52:00,1.0175,1.0175,1.0175,1.0175,54899997.0
2008-06-23 08:53:00,1.0175,1.01755,1.0175,1.0175,198199997.0
2008-06-23 08:54:00,1.0175,1.0176,1.0175,1.0176,71000000.0
2008-06-23 08:55:00,1.0176,1.0176,1.01755,1.01755,28600000.0
2008-06-23 08:56:00,1.01755,1.01755,1.0175,1.0175,5100000.0
2008-06-23 08:57:00,1.0175,1.01755,1.0175,1.01755,4400000.0
2008-06-23 08:58:00,1.01755,1.01755,1.01755,1.01755,2000000.0
2008-06-23 08:59:00,1.0175,1.01755,1.0175,1.01755,11000000.0
2008-06-23 09:00:00,1.01755,1.0177,1.01755,1.0177,44800000.0
2008-06-23 09:01:00,1.0177,1.0178,1.01765,1.0177,54800000.0
2008-06-23 09:02:00,1.0177,1.0178,1.0177,1.0177,67499999.0
2008-06-23 09:03:00,1.0177,1.018,1.01765,1.01775,67200000.0
2008-06-23 09:04:00,1.0178,1.018,1.01755,1.01765,166200000.0
2008-06-23 09:05:00,1.01765,1.01765,1.0174,1.01765,194200000.0
2008-06-23 09:06:00,1.0176,1.01765,1.0175,1.0175,27600000.0
2008-06-23 09:07:00,1.0175,1.0176,1.0175,1.0176,75300000.0
2008-06-23 09:08:00,1.0176,1.0177,1.0175,1.0176,106200000.0
2008-06-23 09:09:00,1.0176,1.0178,1.01755,1.0178,147400000.0
2008-06-23 09:10:00,1.0178,1.018,1.01775,1.01795,48600000.0
2008-06-23 09:11:00,1.01795,1.01795,1.01795,1.01795,7000000.0
2008-06-23 09:12:00,1.01795,1.01795,1.01795,1.01795,12000000.0
2008-06-23 09:13:00,1.0181,1.0182,1.01805,1.01805,48300000.0
2008-06-23 09:14:00,1.01805,1.01805,1.01805,1.01805,28000000.0
2008-06-23 09:15:00,1.01805,1.01805,1.0178,1.01805,36900000.0
2008-06-23 09:16:00,1.01805,1.01805,1.01755,1.0176,120800000.0
2008-06-23 09:17:00,1.0176,1.01765,1.01755,1.01755,95900000.0
2008-06-23 09:18:00,1.0176,1.0176,1.0176,1.0176,2000000.0
2008-06-23 09:19:00,1.0176,1.018,1.0176,1.01795,164600000.0
2008-06-23 09:20:00,1.01795,1.0181,1.01795,1.01805,62800000.0
2008-06-23 09:21:00,1.01805,1.01805,1.0176,1.0178,175699999.0
2008-06-23 09:22:00,1.0178,1.01785,1.0178,1.01785,34700000.0
2008-06-23 09:23:00,1.01785,1.01785,1.01775,1.0178,31299999.0
2008-06-23 09:24:00,1.01775,1.01775,1.0176,1.01775,23700000.0
2008-06-23 09:25:00,1.01775,1.0178,1.01775,1.0178,7200000.0
2008-06-23 09:26:00,1.0178,1.0179,1.0178,1.01785,47100000.0
2008-06-23 09:27:00,1.01785,1.01785,1.01785,1.01785,2000000.0
2008-06-23 09:28:00,1.0177,1.01785,1.0176,1.0176,81900000.0
2008-06-23 09:29:00,1.0176,1.0176,1.0176,1.0176,11100000.0
2008-06-23 09:30:00,1.0176,1.018,1.0176,1.0179,252500000.0
2008-06-23 09:31:00,1.0179,1.0179,1.0179,1.0179,15000000.0
2008-06-23 09:32:00,1.01785,1.01785,1.01785,1.01785,4000000.0
2008-06-23 09:33:00,1.01785,1.01785,1.01785,1.01785,19000000.0
2008-06-23 09:34:00,1.01785,1.01785,1.01785,1.01785,10000000.0
2008-06-23 09:35:00,1.01785,1.01785,1.01785,1.01785,17000000.0
2008-06-23 09:36:00,1.01785,1.01785,1.01785,1.01785,14000000.0
2008-06-23 09:37:00,1.01785,1.01785,1.0176,1.0176,116900000.0
2008-06-23 09:38:00,1.0176,1.0178,1.0176,1.0178,45400000.0
2008-06-23 09:39:00,1.0178,1.0178,1.0178,1.0178,20200000.0
2008-06-23 09:40:00,1.0179,1.0179,1.0179,1.0179,19300000.0
2008-06-23 09:41:00,1.0179,1.018,1.0179,1.018,34900000.0
2008-06-23 09:42:00,1.0181,1.0182,1.0181,1.01815,58800000.0
2008-06-23 09:43:00,1.01815,1.0182,1.01815,1.01815,13400000.0
2008-06-23 09:44:00,1.01815,1.0182,1.01815,1.01815,33600000.0
2008-06-23 09:45:00,1.01815,1.0184,1.01815,1.0183,264800000.0
2008-06-23 09:46:00,1.0183,1.0184,1.01825,1.01825,39400000.0
2008-06-23 09:47:00,1.01825,1.01825,1.01825,1.01825,8000000.0
2008-06-23 09:48:00,1.01825,1.01825,1.01825,1.01825,32400000.0
2008-06-23 09:49:00,1.01825,1.01825,1.01775,1.01795,126099999.0
2008-06-23 09:50:00,1.01795,1.018,1.01795,1.018,17800000.0
2008-06-23 09:51:00,1.018,1.018,1.0177,1.018,63900000.0
2008-06-23 09:52:00,1.018,1.018,1.018,1.018,86600000.0
2008-06-23 09:53:00,1.018,1.0181,1.01795,1.0181,42400000.0
2008-06-23 09:54:00,1.01805,1.01805,1.01755,1.0176,236000001.0
2008-06-23 09:55:00,1.0176,1.0177,1.0176,1.01765,58300000.0
2008-06-23 09:56:00,1.0177,1.01775,1.01765,1.01765,58500000.0
2008-06-23 09:57:00,1.01765,1.0177,1.01765,1.0177,12400000.0
2008-06-23 09:58:00,1.0177,1.0181,1.01765,1.01795,76500000.0
2008-06-23 09:59:00,1.01795,1.01795,1.0177,1.0177,30500000.0
2008-06-23 10:00:00,1.0177,1.0184,1.0177,1.0183,313899999.0
2008-06-23 10:01:00,1.0183,1.0184,1.0183,1.0183,108800000.0
2008-06-23 10:02:00,1.0184,1.0186,1.0184,1.0186,425800001.0
2008-06-23 10:03:00,1.0186,1.0186,1.0186,1.0186,141900000.0
2008-06-23 10:04:00,1.0186,1.0187,1.01855,1.01855,92500000.0
2008-06-23 10:05:00,1.01855,1.0186,1.018,1.0181,75300001.0
2008-06-23 10:06:00,1.0181,1.01825,1.0177,1.0182,134200000.0
2008-06-23 10:07:00,1.0182,1.0184,1.01815,1.0184,157700000.0
2008-06-23 10:08:00,1.0184,1.0185,1.01835,1.0185,35000000.0
2008-06-23 10:09:00,1.0185,1.01855,1.0185,1.0185,333100001.0
2008-06-23 10:10:00,1.0185,1.0186,1.0185,1.01855,113999998.0
2008-06-23 10:11:00,1.01855,1.0189,1.01855,1.01875,217600000.0
2008-06-23 10:12:00,1.01875,1.01875,1.01875,1.01875,11600000.0
2008-06-23 10:13:00,1.0189,1.019,1.0189,1.01895,140300000.0
2008-06-23 10:14:00,1.01895,1.019,1.01895,1.019,75800000.0
2008-06-23 10:15:00,1.019,1.019,1.019,1.019,40800000.0
2008-06-23 10:16:00,1.019,1.019,1.0187,1.01895,53199999.0
2008-06-23 10:17:00,1.01895,1.01895,1.0187,1.0187,27200001.0
2008-06-23 10:18:00,1.0187,1.0188,1.01865,1.01875,121199999.0
2008-06-23 10:19:00,1.0188,1.01885,1.01875,1.01875,85400000.0
2008-06-23 10:20:00,1.01875,1.019,1.01875,1.0189,49200000.0
2008-06-23 10:21:00,1.01894,1.01899,1.01862,1.01875,190800000.0
2008-06-23 10:22:00,1.0189,1.019,1.0189,1.019,184499996.0
2008-06-23 10:23:00,1.019,1.019,1.01895,1.019,75200000.0
2008-06-23 10:24:00,1.019,1.019,1.01895,1.019,208999998.0
2008-06-23 10:25:00,1.019,1.019,1.01895,1.019,56700000.0
2008-06-23 10:26:00,1.01895,1.01895,1.0186,1.0186,75300000.0
2008-06-23 10:27:00,1.0186,1.0186,1.01855,1.0186,26200000.0
2008-06-23 10:28:00,1.0186,1.01865,1.01825,1.01855,402200001.0
2008-06-23 10:29:00,1.01855,1.01855,1.01855,1.01855,46600000.0
2008-06-23 10:30:00,1.01855,1.01855,1.01855,1.01855,40400000.0
2008-06-23 10:31:00,1.01855,1.0186,1.01855,1.0186,68900000.0
2008-06-23 10:32:00,1.0186,1.0186,1.01855,1.01855,27300000.0
2008-06-23 10:33:00,1.0186,1.0187,1.01855,1.01855,57800000.0
2008-06-23 10:34:00,1.01855,1.01855,1.01855,1.01855,9800000.0
2008-06-23 10:35:00,1.01855,1.01855,1.01855,1.01855,19600000.0
2008-06-23 10:36:00,1.01855,1.01855,1.01855,1.01855,5800000.0
2008-06-23 10:37:00,1.01855,1.01855,1.01845,1.01845,12900000.0
2008-06-23 10:38:00,1.01845,1.01855,1.01845,1.01855,25300000.0
2008-06-23 10:39:00,1.01855,1.01855,1.0182,1.0182,50000000.0
2008-06-23 10:40:00,1.0182,1.0182,1.0179,1.0179,86300000.0
2008-06-23 10:41:00,1.0179,1.0179,1.0175,1.0175,107900000.0
2008-06-23 10:42:00,1.0175,1.0175,1.01735,1.01735,294100000.0
2008-06-23 10:43:00,1.01735,1.01735,1.01695,1.0171,199600000.0
2008-06-23 10:44:00,1.0171,1.0175,1.01705,1.0174,315799994.0
2008-06-23 10:45:00,1.0174,1.0175,1.01725,1.01735,92500000.0
2008-06-23 10:46:00,1.01745,1.0175,1.01735,1.01745,331100000.0
2008-06-23 10:47:00,1.01745,1.0175,1.01745,1.01745,42000000.0
2008-06-23 10:48:00,1.01745,1.0175,1.01745,1.01745,22000000.0
2008-06-23 10:49:00,1.01745,1.01745,1.01705,1.01705,98400000.0
2008-06-23 10:50:00,1.01705,1.01705,1.0166,1.01685,89800000.0
2008-06-23 10:51:00,1.01685,1.01685,1.01685,1.01685,12000000.0
2008-06-23 10:52:00,1.01685,1.01685,1.01645,1.0166,152900000.0
2008-06-23 10:53:00,1.0166,1.01705,1.01655,1.01655,253100001.0
2008-06-23 10:54:00,1.01655,1.01655,1.0162,1.01635,145600001.0
2008-06-23 10:55:00,1.01635,1.01635,1.0162,1.01625,181300000.0
2008-06-23 10:56:00,1.01625,1.01645,1.0162,1.0164,116100000.0
2008-06-23 10:57:00,1.0164,1.01655,1.01625,1.0163,73500000.0
2008-06-23 10:58:00,1.01625,1.0166,1.01625,1.01645,83000000.0
2008-06-23 10:59:00,1.0165,1.0166,1.01645,1.01645,75800000.0
2008-06-23 11:00:00,1.0165,1.017,1.0165,1.01695,45000000.0
2008-06-23 11:01:00,1.01695,1.017,1.01685,1.01685,28600000.0
2008-06-23 11:02:00,1.01685,1.0169,1.01685,1.0169,43400000.0
2008-06-23 11:03:00,1.0169,1.0169,1.01675,1.01685,45800000.0
2008-06-23 11:04:00,1.0169,1.017,1.01685,1.017,15600000.0
2008-06-23 11:05:00,1.017,1.0171,1.0169,1.017,62800000.0
2008-06-23 11:06:00,1.017,1.017,1.017,1.017,111200000.0
2008-06-23 11:07:00,1.0171,1.0171,1.01695,1.017,15800000.0
2008-06-23 11:08:00,1.01695,1.0171,1.01695,1.017,16400000.0
2008-06-23 11:09:00,1.01695,1.01695,1.0167,1.0167,146900000.0
2008-06-23 11:10:00,1.0167,1.0167,1.0164,1.0164,78200000.0
2008-06-23 11:11:00,1.0164,1.0164,1.0163,1.0164,162400000.0
2008-06-23 11:12:00,1.0164,1.01665,1.0164,1.01665,51100000.0
2008-06-23 11:13:00,1.01665,1.0168,1.0166,1.01675,115100000.0
2008-06-23 11:14:00,1.01675,1.01675,1.01615,1.0162,198700000.0
2008-06-23 11:15:00,1.01615,1.0164,1.01615,1.0164,59800000.0
2008-06-23 11:16:00,1.0164,1.0164,1.0164,1.0164,9000000.0
2008-06-23 11:17:00,1.0164,1.0166,1.0164,1.0166,476100002.0
2008-06-23 11:18:00,1.0166,1.0166,1.01655,1.01655,6000000.0
2008-06-23 11:19:00,1.01655,1.01655,1.01655,1.01655,10000000.0
2008-06-23 11:20:00,1.01655,1.01655,1.01655,1.01655,2000000.0
2008-06-23 11:21:00,1.01645,1.0167,1.01645,1.0167,29000000.0
2008-06-23 11:22:00,1.0167,1.0167,1.0164,1.0164,63400000.0
2008-06-23 11:23:00,1.0164,1.01665,1.01635,1.0164,105300000.0
2008-06-23 11:24:00,1.0164,1.0164,1.0164,1.0164,11700000.0
2008-06-23 11:25:00,1.0164,1.0164,1.0164,1.0164,9800000.0
2008-06-23 11:26:00,1.0164,1.0164,1.01625,1.0164,54800000.0
2008-06-23 11:27:00,1.0164,1.0164,1.01635,1.01635,9000000.0
2008-06-23 11:28:00,1.0162,1.01635,1.01595,1.01595,78100000.0
2008-06-23 11:29:00,1.01595,1.0162,1.01595,1.01605,65900000.0
2008-06-23 11:30:00,1.01605,1.01605,1.01605,1.01605,3000000.0
2008-06-23 11:31:00,1.016,1.01605,1.016,1.01605,9400000.0
2008-06-23 11:32:00,1.01605,1.0161,1.016,1.0161,21400000.0
2008-06-23 11:33:00,1.01605,1.0162,1.01605,1.0162,39800000.0
2008-06-23 11:34:00,1.0162,1.0162,1.01605,1.01605,12800000.0
2008-06-23 11:35:00,1.0161,1.0161,1.01605,1.01605,38600000.0
2008-06-23 11:36:00,1.01605,1.01605,1.01605,1.01605,1000000.0
2008-06-23 11:37:00,1.01605,1.0161,1.01605,1.0161,19300000.0
2008-06-23 11:38:00,1.0161,1.0162,1.0161,1.0162,16300000.0
2008-06-23 11:39:00,1.0162,1.0162,1.01575,1.01575,75300000.0
2008-06-23 11:40:00,1.01575,1.01585,1.01575,1.01575,25000000.0
2008-06-23 11:41:00,1.01575,1.0158,1.01575,1.01575,22000000.0
2008-06-23 11:42:00,1.0156,1.01605,1.01555,1.01605,337899999.0
2008-06-23 11:43:00,1.01605,1.0161,1.0156,1.01565,189900000.0
2008-06-23 11:44:00,1.01565,1.01575,1.01565,1.01565,138200000.0
2008-06-23 11:45:00,1.01565,1.01585,1.01565,1.01585,121300000.0
2008-06-23 11:46:00,1.0159,1.01605,1.01585,1.016,140700000.0
2008-06-23 11:47:00,1.016,1.016,1.016,1.016,32300000.0
2008-06-23 11:48:00,1.016,1.016,1.01595,1.01595,7600000.0
2008-06-23 11:49:00,1.01595,1.0167,1.01595,1.0166,107300000.0
2008-06-23 11:50:00,1.0166,1.0168,1.01635,1.0168,177100000.0
2008-06-23 11:51:00,1.0168,1.0168,1.01675,1.01675,57100000.0
2008-06-23 11:52:00,1.017,1.017,1.01675,1.01675,39900000.0
2008-06-23 11:53:00,1.01675,1.017,1.01675,1.017,108500000.0
2008-06-23 11:54:00,1.0171,1.0172,1.01705,1.01715,71800000.0
2008-06-23 11:55:00,1.01715,1.0173,1.01595,1.01665,344800000.0
2008-06-23 11:56:00,1.01665,1.0171,1.01665,1.017,123600000.0
2008-06-23 11:57:00,1.01705,1.01705,1.017,1.01705,18300000.0
2008-06-23 11:58:00,1.01705,1.01705,1.017,1.01705,20000000.0
2008-06-23 11:59:00,1.01705,1.01705,1.01695,1.01695,150800002.0
2008-06-23 12:00:00,1.01695,1.0171,1.01695,1.0171,89200000.0
2008-06-23 12:01:00,1.01705,1.0172,1.01705,1.01705,122799999.0
2008-06-23 12:02:00,1.01705,1.01705,1.0162,1.0167,305600000.0
2008-06-23 12:03:00,1.0167,1.0169,1.01655,1.01675,71200000.0
2008-06-23 12:04:00,1.01665,1.0168,1.01645,1.01645,77600000.0
2008-06-23 12:05:00,1.01645,1.01645,1.01645,1.01645,21000000.0
2008-06-23 12:06:00,1.01645,1.01645,1.01645,1.01645,31100000.0
2008-06-23 12:07:00,1.01645,1.0169,1.01585,1.0163,302900001.0
2008-06-23 12:08:00,1.0162,1.01645,1.01595,1.01635,144300000.0
2008-06-23 12:09:00,1.01635,1.0164,1.01635,1.01635,16100000.0
2008-06-23 12:10:00,1.01635,1.0165,1.0161,1.01635,150600000.0
2008-06-23 12:11:00,1.01605,1.0161,1.01595,1.01595,59100000.0
2008-06-23 12:12:00,1.01595,1.0162,1.01595,1.01605,66800000.0
2008-06-23 12:13:00,1.01605,1.0162,1.01605,1.01605,39000000.0
2008-06-23 12:14:00,1.01605,1.0163,1.01605,1.0163,25100000.0
2008-06-23 12:15:00,1.0163,1.01665,1.0163,1.01655,81800000.0
2008-06-23 12:16:00,1.01655,1.017,1.01655,1.01685,108200000.0
2008-06-23 12:17:00,1.01685,1.0171,1.0165,1.0171,47800000.0
2008-06-23 12:18:00,1.01705,1.0172,1.01705,1.0172,21100000.0
2008-06-23 12:19:00,1.0172,1.0172,1.017,1.01705,46000000.0
2008-06-23 12:20:00,1.01705,1.01715,1.01695,1.01715,162000001.0
2008-06-23 12:21:00,1.017,1.01715,1.01685,1.01715,14400000.0
2008-06-23 12:22:00,1.01715,1.01715,1.01675,1.0169,43300000.0
2008-06-23 12:23:00,1.0169,1.017,1.01685,1.01695,41300000.0
2008-06-23 12:24:00,1.01695,1.0171,1.01685,1.01685,42100000.0
2008-06-23 12:25:00,1.01685,1.01695,1.01685,1.01695,7300000.0
2008-06-23 12:26:00,1.01695,1.01695,1.01695,1.01695,7000000.0
2008-06-23 12:27:00,1.0169,1.01695,1.01685,1.0169,32400000.0
2008-06-23 12:28:00,1.0169,1.0169,1.0169,1.0169,4800000.0
2008-06-23 12:29:00,1.0169,1.0169,1.0169,1.0169,2600000.0
2008-06-23 12:30:00,1.0169,1.0169,1.01685,1.01685,34000000.0
2008-06-23 12:31:00,1.01685,1.01685,1.01685,1.01685,4000000.0
2008-06-23 12:32:00,1.01685,1.0169,1.01685,1.0169,4600000.0
2008-06-23 12:33:00,1.0169,1.0169,1.01685,1.01685,4000000.0
2008-06-23 12:34:00,1.01685,1.01685,1.0168,1.0168,8600000.0
2008-06-23 12:35:00,1.0168,1.0168,1.0168,1.0168,1000000.0
2008-06-23 12:36:00,1.01685,1.017,1.01685,1.01695,46900000.0
2008-06-23 12:37:00,1.01695,1.01695,1.01695,1.01695,8000000.0
2008-06-23 12:38:00,1.017,1.0174,1.0169,1.01725,137200000.0
2008-06-23 12:39:00,1.01725,1.01725,1.01725,1.01725,2000000.0
2008-06-23 12:40:00,1.01725,1.01725,1.01695,1.01695,25400000.0
2008-06-23 12:41:00,1.01695,1.01725,1.0168,1.017,77900001.0
2008-06-23 12:42:00,1.017,1.01725,1.017,1.01725,18200000.0
2008-06-23 12:43:00,1.01725,1.01725,1.0171,1.01725,12200000.0
2008-06-23 12:44:00,1.01725,1.01725,1.01685,1.01685,72400000.0
2008-06-23 12:45:00,1.01685,1.01685,1.01685,1.01685,2000000.0
2008-06-23 12:46:00,1.01675,1.01675,1.01675,1.01675,1000000.0
2008-06-23 12:47:00,1.01675,1.01685,1.01675,1.01685,13500000.0
2008-06-23 12:48:00,1.01685,1.01685,1.01685,1.01685,2400000.0
2008-06-23 12:49:00,1.01675,1.01675,1.01675,1.01675,1000000.0
2008-06-23 12:50:00,1.01685,1.0169,1.01685,1.01685,5000000.0
2008-06-23 12:51:00,1.01685,1.01685,1.01685,1.01685,6000000.0
2008-06-23 12:52:00,1.01655,1.01655,1.01655,1.01655,59700000.0
2008-06-23 12:53:00,1.01685,1.01695,1.0167,1.01685,63800000.0
2008-06-23 12:54:00,1.01685,1.0171,1.0168,1.017,56200000.0
2008-06-23 12:55:00,1.017,1.017,1.017,1.017,22100000.0
2008-06-23 12:56:00,1.017,1.017,1.01695,1.01695,12700000.0
2008-06-23 12:57:00,1.01695,1.017,1.01695,1.017,51700000.0
2008-06-23 12:58:00,1.017,1.0171,1.0168,1.01705,129400000.0
2008-06-23 12:59:00,1.01705,1.01705,1.0161,1.01645,198199999.0
2008-06-23 13:00:00,1.01645,1.0171,1.01645,1.0169,148700000.0
2008-06-23 13:01:00,1.0169,1.0169,1.0167,1.0167,40500000.0
2008-06-23 13:02:00,1.0167,1.0167,1.0167,1.0167,46300000.0
2008-06-23 13:03:00,1.01685,1.0169,1.0166,1.0169,270300000.0
2008-06-23 13:04:00,1.0169,1.017,1.0169,1.0169,24200000.0
2008-06-23 13:05:00,1.01685,1.0169,1.01685,1.0169,2000000.0
2008-06-23 13:06:00,1.0167,1.01705,1.0167,1.01705,16400000.0
2008-06-23 13:07:00,1.0169,1.017,1.0169,1.017,15100000.0
2008-06-23 13:08:00,1.017,1.017,1.017,1.017,1000000.0
2008-06-23 13:09:00,1.017,1.017,1.0169,1.01695,12900000.0
2008-06-23 13:10:00,1.01695,1.01695,1.01685,1.01685,52300001.0
2008-06-23 13:11:00,1.01685,1.01685,1.01685,1.01685,11000000.0
2008-06-23 13:12:00,1.01685,1.01685,1.01685,1.01685,7000000.0
2008-06-23 13:13:00,1.01685,1.01685,1.01685,1.01685,4000000.0
2008-06-23 13:14:00,1.01685,1.01685,1.01685,1.01685,8000000.0
2008-06-23 13:15:00,1.01685,1.0169,1.01685,1.0169,6900000.0
2008-06-23 13:16:00,1.01685,1.01685,1.01675,1.01685,12000000.0
2008-06-23 13:17:00,1.01685,1.01685,1.0161,1.01645,156700003.0
2008-06-23 13:18:00,1.01645,1.01645,1.016,1.01625,135100000.0
2008-06-23 13:19:00,1.01625,1.01625,1.01625,1.01625,23200000.0
2008-06-23 13:20:00,1.01625,1.0165,1.01625,1.01635,71200000.0
2008-06-23 13:21:00,1.01635,1.0165,1.01635,1.01635,20000000.0
2008-06-23 13:22:00,1.01635,1.01635,1.01635,1.01635,38600000.0
2008-06-23 13:23:00,1.01635,1.01635,1.01635,1.01635,25000000.0
2008-06-23 13:24:00,1.01635,1.0164,1.016,1.016,100800000.0
2008-06-23 13:25:00,1.01595,1.0163,1.0158,1.01615,229100000.0
2008-06-23 13:26:00,1.01615,1.01615,1.01615,1.01615,3000000.0
2008-06-23 13:27:00,1.01615,1.01615,1.01615,1.01615,24000000.0
2008-06-23 13:28:00,1.01615,1.01615,1.01615,1.01615,9000000.0
2008-06-23 13:29:00,1.01615,1.0162,1.01615,1.0162,19200000.0
2008-06-23 13:30:00,1.0162,1.0163,1.0161,1.0163,47000001.0
2008-06-23 13:31:00,1.0163,1.0163,1.0161,1.0161,137700000.0
2008-06-23 13:32:00,1.0161,1.01625,1.0161,1.0161,41200000.0
2008-06-23 13:33:00,1.01615,1.0163,1.01615,1.01625,118700000.0
2008-06-23 13:34:00,1.01625,1.01625,1.0161,1.0161,32100000.0
2008-06-23 13:35:00,1.0161,1.0161,1.01545,1.01545,136800001.0
2008-06-23 13:36:00,1.01545,1.01545,1.0152,1.01525,283800000.0
2008-06-23 13:37:00,1.0152,1.0153,1.0152,1.0152,150400001.0
2008-06-23 13:38:00,1.0152,1.0156,1.0152,1.0156,147200000.0
2008-06-23 13:39:00,1.0157,1.0157,1.01505,1.01505,409400000.0
2008-06-23 13:40:00,1.0151,1.01515,1.0148,1.0151,74900000.0
2008-06-23 13:41:00,1.0151,1.0154,1.015,1.015,178100000.0
2008-06-23 13:42:00,1.015,1.015,1.0147,1.01495,73200000.0
2008-06-23 13:43:00,1.01495,1.015,1.01495,1.015,72900000.0
2008-06-23 13:44:00,1.015,1.015,1.01495,1.01495,85500000.0
2008-06-23 13:45:00,1.01495,1.01495,1.01455,1.0146,122700000.0
2008-06-23 13:46:00,1.0147,1.0147,1.01465,1.01465,17000000.0
2008-06-23 13:47:00,1.01465,1.01465,1.01465,1.01465,19800000.0
2008-06-23 13:48:00,1.01465,1.01475,1.01465,1.01475,50200000.0
2008-06-23 13:49:00,1.01475,1.015,1.01475,1.01485,102300000.0
2008-06-23 13:50:00,1.01485,1.01485,1.01485,1.01485,5400000.0
2008-06-23 13:51:00,1.01485,1.01515,1.01485,1.0151,72700000.0
2008-06-23 13:52:00,1.0151,1.0153,1.01505,1.0152,100400000.0
2008-06-23 13:53:00,1.01525,1.0153,1.01525,1.0153,61300000.0
2008-06-23 13:54:00,1.0153,1.0156,1.0153,1.01555,89900000.0
2008-06-23 13:55:00,1.01555,1.01555,1.01555,1.01555,17000000.0
2008-06-23 13:56:00,1.01555,1.0158,1.01555,1.0158,59400000.0
2008-06-23 13:57:00,1.0158,1.016,1.01575,1.0158,45800000.0
2008-06-23 13:58:00,1.0158,1.0159,1.01575,1.0158,22200000.0
2008-06-23 13:59:00,1.0158,1.016,1.0158,1.01585,105300000.0
2008-06-23 14:00:00,1.01585,1.0159,1.01585,1.01585,52200000.0
2008-06-23 14:01:00,1.01585,1.01585,1.0156,1.01585,20000000.0
2008-06-23 14:02:00,1.01585,1.0159,1.01585,1.01585,26000000.0
2008-06-23 14:03:00,1.01585,1.016,1.01585,1.0159,28100000.0
2008-06-23 14:04:00,1.0159,1.0159,1.01585,1.01585,30500000.0
2008-06-23 14:05:00,1.01585,1.01585,1.01585,1.01585,22000000.0
2008-06-23 14:06:00,1.01585,1.01585,1.01585,1.01585,8000000.0
2008-06-23 14:07:00,1.01585,1.01585,1.0157,1.01585,19800000.0
2008-06-23 14:08:00,1.01585,1.01585,1.0155,1.0155,50000000.0
2008-06-23 14:09:00,1.0155,1.0155,1.0155,1.0155,49900000.0
2008-06-23 14:10:00,1.0156,1.0156,1.01545,1.0156,92300000.0
2008-06-23 14:11:00,1.0156,1.0159,1.01555,1.0157,118700000.0
2008-06-23 14:12:00,1.0158,1.0159,1.01575,1.0159,64600000.0
2008-06-23 14:13:00,1.0159,1.0161,1.0159,1.01595,67000000.0
2008-06-23 14:14:00,1.01595,1.01595,1.01595,1.01595,17400000.0
2008-06-23 14:15:00,1.01595,1.0161,1.01595,1.0161,60600000.0
2008-06-23 14:16:00,1.01595,1.01595,1.0159,1.01595,27600000.0
2008-06-23 14:17:00,1.01595,1.01595,1.0158,1.01595,72000000.0
2008-06-23 14:18:00,1.01595,1.01595,1.0158,1.01595,29800000.0
2008-06-23 14:19:00,1.0158,1.01595,1.0157,1.01595,26200000.0
2008-06-23 14:20:00,1.01595,1.01595,1.0155,1.0157,191700000.0
2008-06-23 14:21:00,1.0157,1.0158,1.01565,1.0158,185900000.0
2008-06-23 14:22:00,1.0158,1.01585,1.01575,1.0158,110400000.0
2008-06-23 14:23:00,1.0158,1.0161,1.0158,1.01595,110400000.0
2008-06-23 14:24:00,1.01595,1.01595,1.0158,1.0158,33000000.0
2008-06-23 14:25:00,1.01595,1.01595,1.0158,1.01595,23300000.0
2008-06-23 14:26:00,1.01595,1.01595,1.0158,1.0158,56000000.0
2008-06-23 14:27:00,1.01595,1.01595,1.0158,1.0158,6000000.0
2008-06-23 14:28:00,1.01565,1.01595,1.01565,1.0158,40000000.0
2008-06-23 14:29:00,1.01595,1.01595,1.01555,1.01555,321500001.0
2008-06-23 14:30:00,1.01555,1.01565,1.01555,1.01565,27600000.0
2008-06-23 14:31:00,1.0157,1.0158,1.0157,1.0158,55400000.0
2008-06-23 14:32:00,1.0158,1.0159,1.0158,1.0159,35600000.0
2008-06-23 14:33:00,1.0159,1.0166,1.0159,1.0166,144200000.0
2008-06-23 14:34:00,1.0166,1.0167,1.01655,1.01665,77900000.0
2008-06-23 14:35:00,1.01665,1.017,1.01665,1.0169,197500000.0
2008-06-23 14:36:00,1.0169,1.0177,1.01685,1.0177,185000000.0
2008-06-23 14:37:00,1.01775,1.0183,1.01775,1.01805,245400000.0
2008-06-23 14:38:00,1.01805,1.0183,1.01765,1.01815,404400001.0
2008-06-23 14:39:00,1.0178,1.0181,1.01775,1.01805,227500000.0
2008-06-23 14:40:00,1.01805,1.01855,1.01785,1.01855,142800000.0
2008-06-23 14:41:00,1.0186,1.01915,1.0185,1.01895,278500000.0
2008-06-23 14:42:00,1.01895,1.019,1.01855,1.01855,89300000.0
2008-06-23 14:43:00,1.01835,1.01855,1.0182,1.0184,198300000.0
2008-06-23 14:44:00,1.0184,1.0184,1.018,1.018,89899999.0
2008-06-23 14:45:00,1.018,1.01835,1.01795,1.01835,96300000.0
2008-06-23 14:46:00,1.01835,1.01845,1.01825,1.01825,112300000.0
2008-06-23 14:47:00,1.01825,1.0183,1.0175,1.01775,251700000.0
2008-06-23 14:48:00,1.01775,1.0178,1.0172,1.01755,152800000.0
2008-06-23 14:49:00,1.01755,1.0182,1.01755,1.0182,188900000.0
2008-06-23 14:50:00,1.0183,1.0186,1.0183,1.0184,108100000.0
2008-06-23 14:51:00,1.0184,1.0186,1.0182,1.01855,134000000.0
2008-06-23 14:52:00,1.0186,1.0186,1.0183,1.01855,81700000.0
2008-06-23 14:53:00,1.01855,1.01855,1.01855,1.01855,7400000.0
2008-06-23 14:54:00,1.01855,1.01855,1.0183,1.0183,78100000.0
2008-06-23 14:55:00,1.0183,1.0183,1.0183,1.0183,26000000.0
2008-06-23 14:56:00,1.01825,1.01825,1.0181,1.0181,20400000.0
2008-06-23 14:57:00,1.01825,1.01825,1.0181,1.0181,3000000.0
2008-06-23 14:58:00,1.0181,1.0183,1.0181,1.01825,115600000.0
2008-06-23 14:59:00,1.01825,1.0183,1.01825,1.01825,29600000.0
2008-06-23 15:00:00,1.01825,1.0184,1.01825,1.01825,73900000.0
2008-06-23 15:01:00,1.0184,1.0184,1.01825,1.0184,153500000.0
2008-06-23 15:02:00,1.0184,1.0184,1.01835,1.0184,74100000.0
2008-06-23 15:03:00,1.0184,1.0185,1.01835,1.0185,46500000.0
2008-06-23 15:04:00,1.0185,1.0185,1.018,1.018,106600000.0
2008-06-23 15:05:00,1.018,1.018,1.01725,1.0176,449200000.0
2008-06-23 15:06:00,1.0177,1.018,1.0176,1.01785,220200000.0
2008-06-23 15:07:00,1.01785,1.01785,1.01785,1.01785,119200000.0
2008-06-23 15:08:00,1.01785,1.018,1.01785,1.01795,57300000.0
2008-06-23 15:09:00,1.01795,1.0182,1.0179,1.0182,98300000.0
2008-06-23 15:10:00,1.0182,1.0182,1.01795,1.01795,360300000.0
2008-06-23 15:11:00,1.01795,1.0184,1.01795,1.0182,229500000.0
2008-06-23 15:12:00,1.0182,1.0182,1.0178,1.0178,78800000.0
2008-06-23 15:13:00,1.0178,1.01805,1.0177,1.018,337900000.0
2008-06-23 15:14:00,1.018,1.0183,1.018,1.0181,107500000.0
2008-06-23 15:15:00,1.0181,1.0181,1.01805,1.01805,21600000.0
2008-06-23 15:16:00,1.0183,1.0183,1.01805,1.01805,186600000.0
2008-06-23 15:17:00,1.01805,1.01805,1.01805,1.01805,58600000.0
2008-06-23 15:18:00,1.0181,1.0185,1.0181,1.01825,105300000.0
2008-06-23 15:19:00,1.01825,1.0184,1.01825,1.01825,144900000.0
2008-06-23 15:20:00,1.01825,1.0183,1.01825,1.01825,42500000.0
2008-06-23 15:21:00,1.0183,1.0185,1.01825,1.0183,132500000.0
2008-06-23 15:22:00,1.0183,1.0183,1.01825,1.0183,49700000.0
2008-06-23 15:23:00,1.0183,1.0183,1.01825,1.0183,19200000.0
2008-06-23 15:24:00,1.0183,1.0183,1.01825,1.0183,16700000.0
2008-06-23 15:25:00,1.0183,1.0184,1.01825,1.0184,59600000.0
2008-06-23 15:26:00,1.0184,1.0184,1.01825,1.01825,25200000.0
2008-06-23 15:27:00,1.01805,1.01825,1.018,1.018,22800000.0
2008-06-23 15:28:00,1.018,1.0182,1.0179,1.0181,193000000.0
2008-06-23 15:29:00,1.0181,1.0181,1.0176,1.0176,213300000.0
2008-06-23 15:30:00,1.0176,1.0177,1.01725,1.01725,87500000.0
2008-06-23 15:31:00,1.01725,1.01755,1.01725,1.01755,66100000.0
2008-06-23 15:32:00,1.01755,1.0178,1.01755,1.01765,124000000.0
2008-06-23 15:33:00,1.01765,1.0177,1.01765,1.01765,61000000.0
2008-06-23 15:34:00,1.0175,1.01765,1.01725,1.0173,120600000.0
2008-06-23 15:35:00,1.0173,1.0175,1.0173,1.0174,166700000.0
2008-06-23 15:36:00,1.0174,1.0176,1.01735,1.0176,166800000.0
2008-06-23 15:37:00,1.0176,1.0177,1.01755,1.01755,65900000.0
2008-06-23 15:38:00,1.01755,1.0178,1.01755,1.01775,192000000.0
2008-06-23 15:39:00,1.0177,1.0178,1.0177,1.0178,108900000.0
2008-06-23 15:40:00,1.0178,1.0178,1.0178,1.0178,39900000.0
2008-06-23 15:41:00,1.0178,1.0178,1.0178,1.0178,19000000.0
2008-06-23 15:42:00,1.0178,1.0178,1.0171,1.0171,114800000.0
2008-06-23 15:43:00,1.0171,1.0172,1.01705,1.0172,93300000.0
2008-06-23 15:44:00,1.0172,1.0173,1.01715,1.01725,54800000.0
2008-06-23 15:45:00,1.01725,1.01725,1.0171,1.01725,25400000.0
2008-06-23 15:46:00,1.01725,1.0173,1.01725,1.01725,59900000.0
2008-06-23 15:47:00,1.01725,1.01745,1.01725,1.0173,59600000.0
2008-06-23 15:48:00,1.0173,1.0173,1.01725,1.01725,45000000.0
2008-06-23 15:49:00,1.01725,1.0173,1.01725,1.0173,41700000.0
2008-06-23 15:50:00,1.0173,1.0173,1.0173,1.0173,44200000.0
2008-06-23 15:51:00,1.0173,1.0174,1.0173,1.0174,80600000.0
2008-06-23 15:52:00,1.0174,1.0174,1.01695,1.017,100100000.0
2008-06-23 15:53:00,1.017,1.0171,1.01695,1.01695,119200000.0
2008-06-23 15:54:00,1.01695,1.01695,1.0165,1.0165,207900000.0
2008-06-23 15:55:00,1.0166,1.0169,1.0166,1.0169,130200000.0
2008-06-23 15:56:00,1.0169,1.0169,1.01635,1.01635,112000000.0
2008-06-23 15:57:00,1.01635,1.01635,1.01635,1.01635,16000000.0
2008-06-23 15:58:00,1.01635,1.0167,1.01635,1.01655,95500000.0
2008-06-23 15:59:00,1.01655,1.01655,1.0162,1.0162,144900001.0
2008-06-23 16:00:00,1.0162,1.0163,1.016,1.016,63800000.0
2008-06-23 16:01:00,1.0159,1.0159,1.01565,1.01575,248200000.0
2008-06-23 16:02:00,1.0158,1.016,1.01575,1.016,190900000.0
2008-06-23 16:03:00,1.016,1.0161,1.01595,1.01595,168200000.0
2008-06-23 16:04:00,1.01595,1.0161,1.01595,1.0161,49500000.0
2008-06-23 16:05:00,1.01615,1.0163,1.01615,1.0163,117000000.0
2008-06-23 16:06:00,1.0163,1.0166,1.0163,1.01655,70600000.0
2008-06-23 16:07:00,1.01655,1.01655,1.0163,1.01655,64800000.0
2008-06-23 16:08:00,1.01655,1.01655,1.01655,1.01655,26000000.0
2008-06-23 16:09:00,1.01645,1.01655,1.01635,1.0164,34500000.0
2008-06-23 16:10:00,1.01635,1.01655,1.0163,1.01655,36700000.0
2008-06-23 16:11:00,1.01655,1.01655,1.01655,1.01655,32000000.0
2008-06-23 16:12:00,1.01655,1.01655,1.01625,1.0163,91700000.0
2008-06-23 16:13:00,1.0162,1.0163,1.0162,1.0163,20800000.0
2008-06-23 16:14:00,1.0163,1.0164,1.01625,1.0163,21900000.0
2008-06-23 16:15:00,1.0163,1.0163,1.01625,1.0163,10200000.0
2008-06-23 16:16:00,1.0163,1.0164,1.01625,1.01625,38300000.0
2008-06-23 16:17:00,1.01625,1.0163,1.01625,1.0163,51200000.0
2008-06-23 16:18:00,1.0163,1.0163,1.01625,1.0163,45700000.0
2008-06-23 16:19:00,1.0163,1.0163,1.01625,1.01625,28800000.0
2008-06-23 16:20:00,1.01625,1.01625,1.0159,1.0159,88900000.0
2008-06-23 16:21:00,1.0159,1.0159,1.01575,1.01585,86800000.0
2008-06-23 16:22:00,1.01585,1.0163,1.0158,1.01625,252400000.0
2008-06-23 16:23:00,1.01625,1.01625,1.01615,1.01615,98000000.0
2008-06-23 16:24:00,1.01615,1.0163,1.01615,1.01625,67400000.0
2008-06-23 16:25:00,1.01625,1.0163,1.01625,1.01625,67000001.0
2008-06-23 16:26:00,1.01625,1.01625,1.01585,1.016,143200000.0
2008-06-23 16:27:00,1.016,1.0161,1.016,1.01605,41900000.0
2008-06-23 16:28:00,1.01605,1.0161,1.01605,1.0161,26800000.0
2008-06-23 16:29:00,1.0161,1.0161,1.01605,1.01605,46200000.0
2008-06-23 16:30:00,1.01605,1.0161,1.01605,1.01605,75700000.0
2008-06-23 16:31:00,1.01605,1.0161,1.01605,1.01605,70800000.0
2008-06-23 16:32:00,1.01605,1.0163,1.01605,1.01625,184000000.0
2008-06-23 16:33:00,1.01625,1.0163,1.01625,1.0163,65300000.0
2008-06-23 16:34:00,1.0163,1.0165,1.0163,1.01645,128100000.0
2008-06-23 16:35:00,1.01645,1.01645,1.01635,1.01635,68600000.0
2008-06-23 16:36:00,1.01635,1.0164,1.01635,1.0164,35600000.0
2008-06-23 16:37:00,1.0164,1.0167,1.0164,1.0166,135800000.0
2008-06-23 16:38:00,1.0166,1.0168,1.0165,1.01665,98100000.0
2008-06-23 16:39:00,1.01665,1.01665,1.01625,1.0163,83800000.0
2008-06-23 16:40:00,1.0163,1.0166,1.0163,1.0165,61400000.0
2008-06-23 16:41:00,1.0165,1.0166,1.0165,1.01655,98400000.0
2008-06-23 16:42:00,1.01655,1.0167,1.0165,1.0167,108700000.0
2008-06-23 16:43:00,1.0167,1.0167,1.0167,1.0167,26600000.0
2008-06-23 16:44:00,1.0167,1.0169,1.0167,1.0168,153400000.0
2008-06-23 16:45:00,1.01685,1.01685,1.01655,1.01655,64000000.0
2008-06-23 16:46:00,1.01655,1.01695,1.0163,1.0169,140700000.0
2008-06-23 16:47:00,1.0169,1.0171,1.01685,1.017,193299999.0
2008-06-23 16:48:00,1.017,1.017,1.01695,1.017,172100000.0
2008-06-23 16:49:00,1.017,1.0173,1.017,1.01715,103300000.0
2008-06-23 16:50:00,1.0172,1.0175,1.0172,1.01735,237099999.0
2008-06-23 16:51:00,1.01735,1.01735,1.01715,1.01735,80200000.0
2008-06-23 16:52:00,1.01735,1.01735,1.017,1.017,126800000.0
2008-06-23 16:53:00,1.017,1.017,1.01665,1.0167,101800000.0
2008-06-23 16:54:00,1.0168,1.0168,1.0168,1.0168,3900000.0
2008-06-23 16:55:00,1.0168,1.0168,1.01675,1.01675,59800000.0
2008-06-23 16:56:00,1.01675,1.01675,1.01675,1.01675,28600000.0
2008-06-23 16:57:00,1.01675,1.0169,1.01675,1.01685,138400000.0
2008-06-23 16:58:00,1.01685,1.01685,1.01685,1.01685,13000000.0
2008-06-23 16:59:00,1.01685,1.01685,1.0166,1.01685,67300000.0
2008-06-23 17:00:00,1.01685,1.01685,1.01645,1.01665,202999999.0
2008-06-23 17:01:00,1.01665,1.01685,1.01665,1.01675,75800000.0
2008-06-23 17:02:00,1.01675,1.0169,1.01675,1.0168,154400000.0
2008-06-23 17:03:00,1.0168,1.0168,1.0168,1.0168,20200000.0
2008-06-23 17:04:00,1.0168,1.0168,1.01675,1.0168,68200000.0
2008-06-23 17:05:00,1.0168,1.0168,1.01675,1.01675,31500000.0
2008-06-23 17:06:00,1.01675,1.0168,1.01675,1.0168,6200000.0
2008-06-23 17:07:00,1.0168,1.0169,1.0165,1.0165,51000000.0
2008-06-23 17:08:00,1.0165,1.0168,1.01645,1.0168,207000000.0
2008-06-23 17:09:00,1.0168,1.0168,1.0165,1.01675,58100000.0
2008-06-23 17:10:00,1.01655,1.01675,1.01655,1.01675,27300000.0
2008-06-23 17:11:00,1.01675,1.01675,1.01645,1.0165,176100000.0
2008-06-23 17:12:00,1.0165,1.0167,1.0165,1.0165,54200000.0
2008-06-23 17:13:00,1.0166,1.0168,1.0165,1.0166,84800000.0
2008-06-23 17:14:00,1.0166,1.0167,1.01655,1.01665,52800000.0
2008-06-23 17:15:00,1.01665,1.0168,1.01665,1.01675,75500000.0
2008-06-23 17:16:00,1.01675,1.0168,1.01675,1.0168,37900000.0
2008-06-23 17:17:00,1.0168,1.0168,1.0167,1.01675,80699999.0
2008-06-23 17:18:00,1.01675,1.01675,1.01675,1.01675,14000000.0
2008-06-23 17:19:00,1.01675,1.01675,1.016,1.016,143200000.0
2008-06-23 17:20:00,1.016,1.0161,1.01595,1.01595,106700000.0
2008-06-23 17:21:00,1.01595,1.01595,1.01595,1.01595,29000000.0
2008-06-23 17:22:00,1.01595,1.0164,1.01595,1.0164,108200000.0
2008-06-23 17:23:00,1.0164,1.0164,1.01625,1.0164,70100000.0
2008-06-23 17:24:00,1.0164,1.0164,1.01635,1.01635,54500000.0
2008-06-23 17:25:00,1.01635,1.0165,1.01635,1.01645,134100000.0
2008-06-23 17:26:00,1.01645,1.01645,1.01645,1.01645,26000000.0
2008-06-23 17:27:00,1.01645,1.01645,1.0161,1.01645,117700000.0
2008-06-23 17:28:00,1.01645,1.01645,1.01645,1.01645,25000000.0
2008-06-23 17:29:00,1.01645,1.0165,1.01645,1.0165,17900000.0
2008-06-23 17:30:00,1.0165,1.0167,1.0163,1.01655,112200000.0
2008-06-23 17:31:00,1.01655,1.01655,1.0163,1.0164,46300000.0
2008-06-23 17:32:00,1.0164,1.0164,1.0164,1.0164,18100000.0
2008-06-23 17:33:00,1.0164,1.01655,1.0164,1.01645,95200000.0
2008-06-23 17:34:00,1.01645,1.01645,1.01645,1.01645,65000000.0
2008-06-23 17:35:00,1.0165,1.0166,1.01615,1.01615,75300000.0
2008-06-23 17:36:00,1.01615,1.0163,1.01615,1.0162,34900000.0
2008-06-23 17:37:00,1.0162,1.0163,1.0162,1.01625,20400000.0
2008-06-23 17:38:00,1.01625,1.0163,1.01625,1.01625,35200000.0
2008-06-23 17:39:00,1.01625,1.0163,1.01625,1.0163,24200000.0
2008-06-23 17:40:00,1.0163,1.0165,1.0163,1.0165,39600000.0
2008-06-23 17:41:00,1.0165,1.0169,1.0165,1.01685,208000000.0
2008-06-23 17:42:00,1.01685,1.01685,1.01685,1.01685,19100000.0
2008-06-23 17:43:00,1.01675,1.01675,1.01675,1.01675,34700000.0
2008-06-23 17:44:00,1.01675,1.01695,1.01675,1.01685,71600000.0
2008-06-23 17:45:00,1.01685,1.01685,1.01685,1.01685,6000000.0
2008-06-23 17:46:00,1.01685,1.01685,1.0165,1.0165,134700000.0
2008-06-23 17:47:00,1.0165,1.0166,1.0164,1.0166,57900000.0
2008-06-23 17:48:00,1.0166,1.0166,1.0164,1.0165,56500000.0
2008-06-23 17:49:00,1.0165,1.01675,1.0163,1.01675,251100000.0
2008-06-23 17:50:00,1.01675,1.0168,1.01615,1.01615,212500001.0
2008-06-23 17:51:00,1.01615,1.0162,1.0161,1.0162,101500000.0
2008-06-23 17:52:00,1.0162,1.0164,1.0161,1.0164,156000000.0
2008-06-23 17:53:00,1.0163,1.0164,1.01615,1.01635,146700000.0
2008-06-23 17:54:00,1.01635,1.01635,1.01635,1.01635,1000000.0
2008-06-23 17:55:00,1.0163,1.0168,1.0163,1.01675,123300000.0
2008-06-23 17:56:00,1.01675,1.0168,1.0167,1.0167,124600000.0
2008-06-23 17:57:00,1.0167,1.0167,1.0165,1.0165,148800000.0
2008-06-23 17:58:00,1.0165,1.0165,1.01615,1.0162,129800000.0
2008-06-23 17:59:00,1.0162,1.0164,1.016,1.016,171700000.0
2008-06-23 18:00:00,1.016,1.0164,1.016,1.0162,183100000.0
2008-06-23 18:01:00,1.0162,1.0164,1.0162,1.0164,185400000.0
2008-06-23 18:02:00,1.0164,1.0165,1.0164,1.0164,34200000.0
2008-06-23 18:03:00,1.0164,1.0164,1.01635,1.01635,31900000.0
2008-06-23 18:04:00,1.01635,1.01635,1.01635,1.01635,117100000.0
2008-06-23 18:05:00,1.01635,1.0164,1.01635,1.01635,110100000.0
2008-06-23 18:06:00,1.0164,1.0165,1.01635,1.0164,98600000.0
2008-06-23 18:07:00,1.0165,1.0167,1.01645,1.0167,28100000.0
2008-06-23 18:08:00,1.0167,1.0167,1.0166,1.0167,26600000.0
2008-06-23 18:09:00,1.0167,1.0168,1.0167,1.0168,69700000.0
2008-06-23 18:10:00,1.0168,1.0168,1.01675,1.01675,24500000.0
2008-06-23 18:11:00,1.01675,1.01675,1.0165,1.01675,36300000.0
2008-06-23 18:12:00,1.01675,1.01675,1.016,1.0161,150900000.0
2008-06-23 18:13:00,1.0161,1.0163,1.0161,1.0162,84600000.0
2008-06-23 18:14:00,1.0162,1.0165,1.0162,1.0164,190800000.0
2008-06-23 18:15:00,1.0164,1.0164,1.01635,1.01635,26300000.0
2008-06-23 18:16:00,1.01635,1.0166,1.01635,1.0165,59200000.0
2008-06-23 18:17:00,1.0165,1.0165,1.01645,1.0165,20200000.0
2008-06-23 18:18:00,1.0165,1.0165,1.01645,1.01645,7000000.0
2008-06-23 18:19:00,1.01645,1.0165,1.01645,1.01645,39000000.0
2008-06-23 18:20:00,1.01645,1.01645,1.016,1.016,145200002.0
2008-06-23 18:21:00,1.016,1.0162,1.01595,1.016,98660000.0
2008-06-23 18:22:00,1.016,1.016,1.016,1.016,54400000.0
2008-06-23 18:23:00,1.016,1.0161,1.016,1.0161,7900000.0
2008-06-23 18:24:00,1.01605,1.0162,1.01605,1.0162,36900000.0
2008-06-23 18:25:00,1.0163,1.0165,1.0163,1.01635,134900000.0
2008-06-23 18:26:00,1.01635,1.01635,1.0162,1.01635,17800000.0
2008-06-23 18:27:00,1.01635,1.01635,1.01635,1.01635,33100000.0
2008-06-23 18:28:00,1.01635,1.01635,1.0162,1.0163,20300000.0
2008-06-23 18:29:00,1.01625,1.01635,1.01625,1.01635,9600000.0
2008-06-23 18:30:00,1.01635,1.01635,1.01635,1.01635,14000000.0
2008-06-23 18:31:00,1.01635,1.01635,1.01635,1.01635,9000000.0
2008-06-23 18:32:00,1.01635,1.01635,1.01635,1.01635,6000000.0
2008-06-23 18:33:00,1.01635,1.01635,1.01635,1.01635,9000000.0
2008-06-23 18:34:00,1.0161,1.0161,1.0161,1.0161,7000000.0
2008-06-23 18:35:00,1.0161,1.0161,1.0161,1.0161,20400000.0
2008-06-23 18:36:00,1.0161,1.01655,1.0161,1.0165,38900000.0
2008-06-23 18:37:00,1.0165,1.0165,1.0164,1.0165,20500000.0
2008-06-23 18:38:00,1.0165,1.0165,1.01635,1.01635,38400000.0
2008-06-23 18:39:00,1.01635,1.0164,1.0163,1.0163,63100000.0
2008-06-23 18:40:00,1.0163,1.0163,1.01625,1.0163,14700000.0
2008-06-23 18:41:00,1.0163,1.0163,1.01595,1.016,62800000.0
2008-06-23 18:42:00,1.016,1.016,1.016,1.016,2300000.0
2008-06-23 18:43:00,1.016,1.016,1.01595,1.01595,18800000.0
2008-06-23 18:44:00,1.01575,1.01595,1.0157,1.0157,83000000.0
2008-06-23 18:45:00,1.0157,1.0157,1.01565,1.0157,17500000.0
2008-06-23 18:46:00,1.0157,1.0158,1.01565,1.0158,57200000.0
2008-06-23 18:47:00,1.016,1.016,1.01575,1.01575,30700000.0
2008-06-23 18:48:00,1.0158,1.0158,1.01575,1.01575,18400000.0
2008-06-23 18:49:00,1.01575,1.01575,1.01575,1.01575,3000000.0
2008-06-23 18:50:00,1.01565,1.01575,1.01565,1.01575,51700000.0
2008-06-23 18:51:00,1.01575,1.01585,1.01575,1.0158,13700000.0
2008-06-23 18:52:00,1.0158,1.0158,1.01575,1.01575,39400000.0
2008-06-23 18:53:00,1.01575,1.01575,1.01575,1.01575,6400000.0
2008-06-23 18:54:00,1.01575,1.01575,1.01565,1.01565,6900000.0
2008-06-23 18:55:00,1.01565,1.016,1.01565,1.0159,59000000.0
2008-06-23 18:56:00,1.0159,1.0159,1.01585,1.01585,12000000.0
2008-06-23 18:57:00,1.01585,1.01585,1.01585,1.01585,24000000.0
2008-06-23 18:58:00,1.0157,1.0157,1.0156,1.0156,38800000.0
2008-06-23 18:59:00,1.0156,1.0158,1.0156,1.0158,101700000.0
2008-06-23 19:00:00,1.0158,1.016,1.0158,1.016,146700000.0
2008-06-23 19:01:00,1.01605,1.01605,1.01605,1.01605,18000000.0
2008-06-23 19:02:00,1.01605,1.0162,1.0157,1.0157,53500000.0
2008-06-23 19:03:00,1.0158,1.0158,1.01565,1.0157,26000000.0
2008-06-23 19:04:00,1.01575,1.0159,1.01575,1.01585,37300000.0
2008-06-23 19:05:00,1.01585,1.01585,1.01535,1.01545,194499999.0
2008-06-23 19:06:00,1.01545,1.0155,1.01545,1.0155,16900000.0
2008-06-23 19:07:00,1.0155,1.0155,1.0153,1.0153,84800000.0
2008-06-23 19:08:00,1.0153,1.0155,1.0153,1.01535,166800000.0
2008-06-23 19:09:00,1.01535,1.0157,1.01535,1.0157,35000000.0
2008-06-23 19:10:00,1.0155,1.0155,1.0155,1.0155,95300000.0
2008-06-23 19:11:00,1.0155,1.0155,1.01545,1.01545,16700000.0
2008-06-23 19:12:00,1.0155,1.0155,1.01545,1.0155,12000000.0
2008-06-23 19:13:00,1.0155,1.0155,1.01545,1.01545,17000000.0
2008-06-23 19:14:00,1.0155,1.0155,1.01545,1.01545,3000000.0
2008-06-23 19:15:00,1.01545,1.0155,1.01545,1.01545,10000000.0
2008-06-23 19:16:00,1.01545,1.0156,1.01545,1.0155,71400000.0
2008-06-23 19:17:00,1.0156,1.0156,1.0156,1.0156,2000000.0
2008-06-23 19:18:00,1.0156,1.0161,1.0155,1.01595,135700000.0
2008-06-23 19:19:00,1.01595,1.01595,1.01595,1.01595,35400000.0
2008-06-23 19:20:00,1.01595,1.016,1.01595,1.01595,83000000.0
2008-06-23 19:21:00,1.016,1.0161,1.016,1.0161,10300000.0
2008-06-23 19:22:00,1.0161,1.0162,1.01605,1.0161,21200000.0
2008-06-23 19:23:00,1.0161,1.0161,1.01605,1.0161,26000000.0
2008-06-23 19:24:00,1.0161,1.0163,1.0161,1.0163,93100000.0
2008-06-23 19:25:00,1.0163,1.0163,1.01615,1.01615,66400000.0
2008-06-23 19:26:00,1.01615,1.01615,1.01615,1.01615,7000000.0
2008-06-23 19:27:00,1.01615,1.0162,1.01615,1.0162,69600000.0
2008-06-23 19:28:00,1.0162,1.0162,1.01615,1.01615,14000000.0
2008-06-23 19:29:00,1.01615,1.01615,1.0158,1.01615,77900000.0
2008-06-23 19:30:00,1.0158,1.01615,1.0158,1.016,80050000.0
2008-06-23 19:31:00,1.016,1.016,1.0157,1.0157,65000000.0
2008-06-23 19:32:00,1.0157,1.0157,1.0156,1.0157,25700000.0
2008-06-23 19:33:00,1.0157,1.0158,1.01565,1.0158,36700000.0
2008-06-23 19:34:00,1.0158,1.0158,1.0157,1.0157,34200000.0
2008-06-23 19:35:00,1.01575,1.0159,1.01575,1.0159,54700000.0
2008-06-23 19:36:00,1.0159,1.0159,1.01585,1.01585,2000000.0
2008-06-23 19:37:00,1.01575,1.01585,1.0156,1.0156,135000000.0
2008-06-23 19:38:00,1.0156,1.0156,1.0156,1.0156,66300000.0
2008-06-23 19:39:00,1.0156,1.01565,1.01555,1.01555,197500000.0
2008-06-23 19:40:00,1.01555,1.0157,1.01555,1.0156,140800000.0
2008-06-23 19:41:00,1.0156,1.0156,1.01555,1.01555,57500000.0
2008-06-23 19:42:00,1.01555,1.0157,1.01555,1.01555,151700000.0
2008-06-23 19:43:00,1.01555,1.01555,1.01555,1.01555,59200000.0
2008-06-23 19:44:00,1.0156,1.0156,1.01545,1.01545,20300000.0
2008-06-23 19:45:00,1.01545,1.01555,1.01545,1.01555,15500000.0
2008-06-23 19:46:00,1.01555,1.01555,1.01555,1.01555,9400000.0
2008-06-23 19:47:00,1.01555,1.01555,1.01555,1.01555,3000000.0
2008-06-23 19:48:00,1.01545,1.0156,1.01545,1.01555,42500000.0
2008-06-23 19:49:00,1.01555,1.0157,1.01555,1.01555,71800000.0
2008-06-23 19:50:00,1.0156,1.0157,1.01555,1.01555,44100000.0
2008-06-23 19:51:00,1.01555,1.0157,1.01555,1.01565,39400000.0
2008-06-23 19:52:00,1.01565,1.0157,1.01555,1.0157,108000000.0
2008-06-23 19:53:00,1.0157,1.0157,1.01555,1.01555,20000000.0
2008-06-23 19:54:00,1.01555,1.0157,1.01555,1.01555,67300000.0
2008-06-23 19:55:00,1.01555,1.01555,1.01555,1.01555,49100000.0
2008-06-23 19:56:00,1.01555,1.0159,1.01555,1.0158,60900000.0
2008-06-23 19:57:00,1.0158,1.0158,1.01575,1.01575,9900000.0
2008-06-23 19:58:00,1.01575,1.0159,1.01575,1.0158,46600000.0
2008-06-23 19:59:00,1.0158,1.01595,1.0158,1.01585,34500000.0
2008-06-23 20:00:00,1.01585,1.01595,1.01585,1.01585,64400000.0
2008-06-23 20:01:00,1.01585,1.01585,1.01585,1.01585,5000000.0
2008-06-23 20:02:00,1.01585,1.0159,1.01585,1.01585,8000000.0
2008-06-23 20:03:00,1.01585,1.01585,1.01585,1.01585,3200000.0
2008-06-23 20:04:00,1.01585,1.01585,1.01575,1.01575,12300000.0
2008-06-23 20:05:00,1.01575,1.01585,1.01575,1.01585,94900000.0
2008-06-23 20:06:00,1.0157,1.0157,1.0157,1.0157,5000000.0
2008-06-23 20:07:00,1.01585,1.01585,1.01565,1.01565,174800000.0
2008-06-23 20:08:00,1.01565,1.0159,1.01565,1.01575,199400000.0
2008-06-23 20:09:00,1.0159,1.0159,1.01575,1.01575,59800000.0
2008-06-23 20:10:00,1.0158,1.0158,1.01575,1.01575,2000000.0
2008-06-23 20:11:00,1.01565,1.0159,1.01565,1.01575,161300000.0
2008-06-23 20:12:00,1.01575,1.01575,1.01575,1.01575,6000000.0
2008-06-23 20:13:00,1.01575,1.01575,1.01565,1.01565,5700000.0
2008-06-23 20:14:00,1.01565,1.01575,1.01555,1.01555,66400000.0
2008-06-23 20:15:00,1.01555,1.0156,1.01555,1.01555,71100000.0
2008-06-23 20:16:00,1.01555,1.0157,1.01545,1.01555,177600000.0
2008-06-23 20:17:00,1.01555,1.01555,1.01555,1.01555,167300000.0
2008-06-23 20:18:00,1.01555,1.0156,1.01545,1.01555,197000000.0
2008-06-23 20:19:00,1.01555,1.0157,1.01545,1.0156,59000000.0
2008-06-23 20:20:00,1.0156,1.0156,1.01545,1.01545,73800000.0
2008-06-23 20:21:00,1.01545,1.0156,1.01545,1.0156,61100000.0
2008-06-23 20:22:00,1.0156,1.0156,1.01545,1.01555,87400000.0
2008-06-23 20:23:00,1.01555,1.01555,1.01555,1.01555,29600000.0
2008-06-23 20:24:00,1.01555,1.0157,1.01555,1.01555,144600000.0
2008-06-23 20:25:00,1.01555,1.0157,1.01555,1.0157,31400000.0
2008-06-23 20:26:00,1.0157,1.0157,1.01555,1.01555,80900000.0
2008-06-23 20:27:00,1.01555,1.0156,1.01555,1.01555,12600000.0
2008-06-23 20:28:00,1.01545,1.0157,1.01545,1.01565,195300000.0
2008-06-23 20:29:00,1.01565,1.0157,1.01555,1.01555,96600000.0
2008-06-23 20:30:00,1.01555,1.0156,1.01545,1.0155,114100000.0
2008-06-23 20:31:00,1.0155,1.0155,1.01545,1.01545,9800000.0
2008-06-23 20:32:00,1.01545,1.01545,1.01545,1.01545,7600000.0
2008-06-23 20:33:00,1.0155,1.0157,1.01545,1.0157,99700000.0
2008-06-23 20:34:00,1.0157,1.0158,1.01555,1.01555,26600000.0
2008-06-23 20:35:00,1.01555,1.01555,1.0154,1.01555,16700000.0
2008-06-23 20:36:00,1.01555,1.0157,1.01555,1.01555,11000000.0
2008-06-23 20:37:00,1.0156,1.0156,1.0156,1.0156,2000000.0
2008-06-23 20:38:00,1.0155,1.0157,1.01545,1.0156,77500000.0
2008-06-23 20:39:00,1.0157,1.0157,1.0156,1.01565,48700000.0
2008-06-23 20:40:00,1.0157,1.0157,1.01565,1.01565,10000000.0
2008-06-23 20:41:00,1.01565,1.01565,1.01565,1.01565,4000000.0
2008-06-23 20:42:00,1.01545,1.01565,1.0154,1.0154,196200000.0
2008-06-23 20:43:00,1.0156,1.01565,1.0154,1.01565,33700000.0
2008-06-23 20:44:00,1.01565,1.01565,1.01565,1.01565,3000000.0
2008-06-23 20:45:00,1.0155,1.01565,1.0154,1.0155,51000000.0
2008-06-23 20:46:00,1.0156,1.0156,1.01545,1.0156,109700000.0
2008-06-23 20:47:00,1.0156,1.0156,1.0156,1.0156,15000000.0
2008-06-23 20:48:00,1.0156,1.0156,1.0156,1.0156,13000000.0
2008-06-23 20:49:00,1.0156,1.0156,1.0156,1.0156,8000000.0
2008-06-23 20:50:00,1.0155,1.0155,1.0152,1.0152,77149200.0
2008-06-23 20:51:00,1.0154,1.0155,1.0144,1.015,209499999.0
2008-06-23 20:52:00,1.0151,1.0152,1.015,1.0151,72600000.0
2008-06-23 20:53:00,1.0151,1.0152,1.01495,1.0151,156600000.0
2008-06-23 20:54:00,1.0151,1.0151,1.01495,1.0151,94100000.0
2008-06-23 20:55:00,1.0151,1.0152,1.01495,1.01495,79100000.0
2008-06-23 20:56:00,1.01495,1.01495,1.01495,1.01495,12000000.0
2008-06-23 20:57:00,1.01495,1.01495,1.01435,1.0146,245300000.0
2008-06-23 20:58:00,1.0146,1.0147,1.01455,1.0147,132000000.0
2008-06-23 20:59:00,1.0148,1.01505,1.01475,1.01485,142200000.0
2008-06-23 21:00:00,1.01485,1.01485,1.0147,1.0147,76500000.0
2008-06-23 21:01:00,1.01465,1.0148,1.01465,1.0148,27400000.0
2008-06-23 21:02:00,1.01475,1.0148,1.01475,1.01475,106000000.0
2008-06-23 21:03:00,1.0148,1.01485,1.01475,1.01485,19900000.0
2008-06-23 21:04:00,1.01485,1.01485,1.0148,1.0148,5200000.0
2008-06-23 21:05:00,1.0149,1.0149,1.01485,1.01485,12000000.0
2008-06-23 21:06:00,1.01485,1.0154,1.01485,1.01535,127100000.0
2008-06-23 21:07:00,1.01535,1.01535,1.01535,1.01535,22000000.0
2008-06-23 21:08:00,1.01535,1.0155,1.01535,1.0154,32400000.0
2008-06-23 21:09:00,1.0154,1.0155,1.0153,1.01545,21300000.0
2008-06-23 21:10:00,1.01545,1.01545,1.01545,1.01545,3000000.0
2008-06-23 21:11:00,1.01545,1.0155,1.01545,1.01545,33000000.0
2008-06-23 21:12:00,1.01545,1.01545,1.0152,1.0152,37100000.0
2008-06-23 21:13:00,1.0152,1.0154,1.01515,1.0154,135000000.0
2008-06-23 21:14:00,1.0154,1.0154,1.01535,1.01535,9100000.0
2008-06-23 21:15:00,1.01489,1.0153,1.01489,1.01497,34800000.0
2008-06-23 21:16:00,1.01535,1.0155,1.01535,1.01545,60600000.0
2008-06-23 21:17:00,1.01545,1.0155,1.01545,1.01545,16000000.0
2008-06-23 21:18:00,1.01545,1.0156,1.01545,1.0156,24400000.0
2008-06-23 21:19:00,1.0156,1.0156,1.01555,1.0156,62200000.0
2008-06-23 21:20:00,1.0156,1.0157,1.0156,1.0156,26000000.0
2008-06-23 21:21:00,1.0156,1.0158,1.0156,1.01575,12900000.0
2008-06-23 21:22:00,1.01575,1.01575,1.0157,1.0157,7000000.0
2008-06-23 21:23:00,1.0157,1.0157,1.0156,1.0157,6000000.0
2008-06-23 21:24:00,1.0157,1.0157,1.0157,1.0157,6000000.0
2008-06-23 21:25:00,1.01567,1.01567,1.0153,1.0153,50500000.0
2008-06-23 21:26:00,1.0157,1.0157,1.0156,1.0157,13200000.0
2008-06-23 21:27:00,1.0157,1.0157,1.01565,1.01565,8500000.0
2008-06-23 21:28:00,1.0157,1.0157,1.0154,1.01565,37600000.0
2008-06-23 21:29:00,1.0157,1.0157,1.01565,1.0157,17000000.0
2008-06-23 21:30:00,1.0157,1.0157,1.01565,1.01565,6000000.0
2008-06-23 21:31:00,1.01565,1.0157,1.01565,1.01565,10500000.0
2008-06-23 21:32:00,1.0157,1.0157,1.0157,1.0157,6000000.0
2008-06-23 21:33:00,1.0155,1.0155,1.0155,1.0155,11600000.0
2008-06-23 21:34:00,1.0155,1.0157,1.0155,1.0157,9200000.0
2008-06-23 21:35:00,1.01565,1.0157,1.01565,1.0157,2500000.0
2008-06-23 21:36:00,1.0157,1.0157,1.0152,1.0153,103500000.0
2008-06-23 21:37:00,1.0153,1.0153,1.0153,1.0153,18700000.0
2008-06-23 21:38:00,1.01525,1.0153,1.01525,1.0153,81900000.0
2008-06-23 21:39:00,1.0153,1.0154,1.01525,1.0153,59400000.0
2008-06-23 21:40:00,1.0153,1.0154,1.0153,1.0154,6800000.0
2008-06-23 21:41:00,1.0154,1.0154,1.0154,1.0154,6000000.0
2008-06-23 21:42:00,1.0154,1.0154,1.01525,1.0153,25700000.0
2008-06-23 21:43:00,1.0153,1.0153,1.0153,1.0153,3900000.0
2008-06-23 21:44:00,1.01535,1.0154,1.0153,1.0153,21500000.0
2008-06-23 21:45:00,1.01525,1.0154,1.01525,1.0153,108000000.0
2008-06-23 21:46:00,1.01525,1.0153,1.01525,1.0153,33000000.0
2008-06-23 21:47:00,1.0153,1.0153,1.0153,1.0153,3000000.0
2008-06-23 21:48:00,1.0153,1.0153,1.01525,1.01525,19700000.0
2008-06-23 21:49:00,1.01525,1.01525,1.01525,1.01525,6000000.0
2008-06-23 21:50:00,1.01525,1.01525,1.01525,1.01525,6000000.0
2008-06-23 21:51:00,1.0153,1.0153,1.01525,1.0153,7800000.0
2008-06-23 21:52:00,1.0153,1.0153,1.01525,1.01525,13000000.0
2008-06-23 21:53:00,1.01525,1.0153,1.01525,1.01525,36600000.0
2008-06-23 21:54:00,1.01525,1.0154,1.01525,1.01535,86100000.0
2008-06-23 21:55:00,1.01535,1.01535,1.01535,1.01535,4000000.0
2008-06-23 21:56:00,1.01535,1.01535,1.01535,1.01535,2000000.0
2008-06-23 21:57:00,1.01535,1.01535,1.0153,1.0153,3800000.0
2008-06-23 21:58:00,1.0153,1.0154,1.01525,1.0154,155900000.0
2008-06-23 21:59:00,1.01545,1.0156,1.01545,1.0156,41500000.0
2008-06-23 22:00:00,1.0156,1.0156,1.01555,1.0156,16400000.0
2008-06-23 22:01:00,1.01555,1.0156,1.01555,1.0156,12800000.0
2008-06-23 22:02:00,1.01555,1.01555,1.01555,1.01555,15000000.0
2008-06-23 22:03:00,1.01555,1.0156,1.01555,1.0156,10200000.0
2008-06-23 22:04:00,1.0156,1.0156,1.0156,1.0156,16400000.0
2008-06-23 22:05:00,1.0156,1.0156,1.01555,1.01555,34900000.0
2008-06-23 22:06:00,1.01555,1.0156,1.01555,1.0156,6500000.0
2008-06-23 22:07:00,1.0156,1.0156,1.01555,1.01555,6000000.0
2008-06-23 22:08:00,1.01555,1.01555,1.0153,1.0153,4800000.0
2008-06-23 22:09:00,1.0153,1.0155,1.0153,1.0155,12400000.0
2008-06-23 22:10:00,1.0153,1.01555,1.0153,1.01555,11300000.0
2008-06-23 22:11:00,1.0155,1.0155,1.0153,1.0153,16400000.0
2008-06-23 22:12:00,1.0153,1.0155,1.0153,1.0153,70200000.0
2008-06-23 22:13:00,1.0153,1.0153,1.01525,1.01525,42000000.0
2008-06-23 22:14:00,1.01525,1.0153,1.01525,1.0153,6400000.0
2008-06-23 22:15:00,1.0153,1.0153,1.01525,1.0153,36700000.0
2008-06-23 22:16:00,1.0153,1.0153,1.01525,1.0153,26100000.0
2008-06-23 22:17:00,1.0153,1.0153,1.01525,1.01525,15000000.0
2008-06-23 22:18:00,1.01525,1.01525,1.01525,1.01525,4000000.0
2008-06-23 22:19:00,1.01525,1.0154,1.01525,1.01535,11500000.0
2008-06-23 22:20:00,1.01535,1.01535,1.01525,1.01535,22400000.0
2008-06-23 22:21:00,1.0154,1.0154,1.01535,1.01535,30500000.0
2008-06-23 22:22:00,1.01535,1.01535,1.01535,1.01535,3000000.0
2008-06-23 22:23:00,1.01535,1.01535,1.0151,1.0151,12800000.0
2008-06-23 22:24:00,1.0151,1.0151,1.0151,1.0151,5000000.0
2008-06-23 22:25:00,1.015,1.0151,1.015,1.0151,18800000.0
2008-06-23 22:26:00,1.0151,1.0152,1.0151,1.0152,6000000.0
2008-06-23 22:27:00,1.0152,1.0152,1.01505,1.0152,6400000.0
2008-06-23 22:28:00,1.0152,1.0152,1.01515,1.01515,27000000.0
2008-06-23 22:29:00,1.01515,1.01515,1.01515,1.01515,1000000.0
2008-06-23 22:30:00,1.01515,1.0152,1.01515,1.0152,9000000.0
2008-06-23 22:31:00,1.0152,1.0152,1.0152,1.0152,4100000.0
2008-06-23 22:32:00,1.0152,1.0153,1.0152,1.01525,14100000.0
2008-06-23 22:33:00,1.01525,1.0155,1.01525,1.0154,33600000.0
2008-06-23 22:34:00,1.0154,1.0154,1.0154,1.0154,14600000.0
2008-06-23 22:35:00,1.0154,1.0154,1.01535,1.01535,5000000.0
2008-06-23 22:36:00,1.01535,1.01535,1.01535,1.01535,26000000.0
2008-06-23 22:37:00,1.01535,1.01535,1.01535,1.01535,20000000.0
2008-06-23 22:38:00,1.01535,1.01535,1.01535,1.01535,4000000.0
2008-06-23 22:39:00,1.01535,1.01535,1.01505,1.0153,14300000.0
2008-06-23 22:40:00,1.01473,1.01528,1.01473,1.01503,31800000.0
2008-06-23 22:41:00,1.0153,1.0153,1.0153,1.0153,5000000.0
2008-06-23 22:42:00,1.0153,1.0156,1.0153,1.0155,31900000.0
2008-06-23 22:43:00,1.0155,1.0156,1.01545,1.0156,28700000.0
2008-06-23 22:44:00,1.0156,1.0158,1.0156,1.0157,79000000.0
2008-06-23 22:45:00,1.0157,1.0157,1.0152,1.01535,38300000.0
2008-06-23 22:46:00,1.0154,1.0157,1.0154,1.0157,32000000.0
2008-06-23 22:47:00,1.01565,1.01565,1.01565,1.01565,4000000.0
2008-06-23 22:48:00,1.01565,1.01565,1.01565,1.01565,24000000.0
2008-06-23 22:49:00,1.01565,1.01565,1.01565,1.01565,8000000.0
2008-06-23 22:50:00,1.01565,1.01565,1.01565,1.01565,7000000.0
2008-06-23 22:51:00,1.01565,1.0157,1.01565,1.0157,24500000.0
2008-06-23 22:52:00,1.01565,1.01565,1.01565,1.01565,21200000.0
2008-06-23 22:53:00,1.01565,1.0157,1.01565,1.0157,17600000.0
2008-06-23 22:54:00,1.0157,1.0157,1.0157,1.0157,7300000.0
2008-06-23 22:55:00,1.0157,1.0157,1.0157,1.0157,12300000.0
2008-06-23 22:56:00,1.0158,1.0158,1.01575,1.01575,7000000.0
2008-06-23 22:57:00,1.01575,1.0161,1.01575,1.0159,20000000.0
2008-06-23 22:58:00,1.01585,1.01585,1.01575,1.01575,23200000.0
2008-06-23 22:59:00,1.01575,1.01575,1.01575,1.01575,18000000.0
2008-06-23 23:00:00,1.0158,1.0158,1.01575,1.01575,3000000.0
2008-06-23 23:01:00,1.01575,1.01575,1.0154,1.0154,10600000.0
2008-06-23 23:02:00,1.0154,1.01575,1.0154,1.01575,16400000.0
2008-06-23 23:03:00,1.0154,1.0154,1.0154,1.0154,9600000.0
2008-06-23 23:04:00,1.01575,1.01575,1.01575,1.01575,16000000.0
2008-06-23 23:05:00,1.01575,1.01575,1.0154,1.0154,7200000.0
2008-06-23 23:06:00,1.0154,1.01545,1.0149,1.015,22200001.0
2008-06-23 23:07:00,1.0151,1.01545,1.0151,1.01545,10500000.0
2008-06-23 23:08:00,1.01555,1.01555,1.0152,1.0152,14500000.0
2008-06-23 23:09:00,1.01515,1.01545,1.01515,1.01545,9000000.0
2008-06-23 23:10:00,1.01515,1.01515,1.01515,1.01515,1000000.0
2008-06-23 23:11:00,1.0151,1.01545,1.0151,1.01545,14000000.0
2008-06-23 23:12:00,1.0152,1.0152,1.0152,1.0152,2000000.0
2008-06-23 23:13:00,1.0152,1.0152,1.0152,1.0152,2000000.0
2008-06-23 23:14:00,1.0152,1.0152,1.0152,1.0152,2000000.0
2008-06-23 23:15:00,1.0152,1.01545,1.0152,1.01545,9700000.0
2008-06-23 23:16:00,1.0152,1.0152,1.0152,1.0152,1000000.0
2008-06-23 23:17:00,1.01535,1.0155,1.01535,1.0155,12900000.0
2008-06-23 23:18:00,1.0154,1.0154,1.0154,1.0154,7100000.0
2008-06-23 23:19:00,1.0154,1.0154,1.0154,1.0154,10300000.0
2008-06-23 23:20:00,1.0154,1.0155,1.0154,1.0155,12100000.0
2008-06-23 23:21:00,1.0155,1.0155,1.0153,1.0153,10100000.0
2008-06-23 23:22:00,1.0153,1.0153,1.0153,1.0153,7100000.0
2008-06-23 23:23:00,1.0153,1.0153,1.0153,1.0153,7100000.0
2008-06-23 23:24:00,1.0153,1.0153,1.0153,1.0153,7100000.0
2008-06-23 23:25:00,1.01545,1.0155,1.01545,1.0155,2000000.0
2008-06-23 23:26:00,1.0154,1.0154,1.0154,1.0154,1000000.0
2008-06-23 23:27:00,1.01535,1.0154,1.01535,1.0154,4200000.0
2008-06-23 23:28:00,1.01545,1.01545,1.01545,1.01545,1000000.0
2008-06-23 23:29:00,1.0155,1.0155,1.01545,1.01545,5200000.0
2008-06-23 23:30:00,1.01545,1.01545,1.01545,1.01545,3000000.0
2008-06-23 23:31:00,1.01535,1.01535,1.01535,1.01535,6400000.0
2008-06-23 23:32:00,1.01535,1.0156,1.01535,1.0156,16700000.0
2008-06-23 23:33:00,1.01545,1.01545,1.01545,1.01545,4900000.0
2008-06-23 23:34:00,1.01545,1.01555,1.01545,1.01555,6900000.0
2008-06-23 23:35:00,1.0154,1.01555,1.0154,1.01555,3000000.0
2008-06-23 23:36:00,1.01555,1.0157,1.01555,1.0157,14000000.0
2008-06-23 23:37:00,1.01545,1.0157,1.01545,1.01565,32000000.0
2008-06-23 23:38:00,1.01565,1.0158,1.01565,1.0158,21300000.0
2008-06-23 23:39:00,1.01555,1.0158,1.01555,1.0158,56400000.0
2008-06-23 23:40:00,1.0158,1.0158,1.0158,1.0158,1000000.0
2008-06-23 23:41:00,1.0156,1.01575,1.01525,1.01575,19200000.0
2008-06-23 23:42:00,1.01575,1.01575,1.01575,1.01575,1000000.0
2008-06-23 23:43:00,1.01575,1.01575,1.01575,1.01575,2000000.0
2008-06-23 23:44:00,1.01515,1.016,1.01515,1.016,23600000.0
2008-06-23 23:45:00,1.01595,1.01595,1.01595,1.01595,23000000.0
2008-06-23 23:46:00,1.016,1.016,1.0153,1.01595,36900000.0
2008-06-23 23:47:00,1.01595,1.016,1.01595,1.016,12000000.0
2008-06-23 23:48:00,1.01585,1.016,1.0153,1.016,13800000.0
2008-06-23 23:49:00,1.016,1.016,1.01595,1.01595,70400000.0
2008-06-23 23:50:00,1.01595,1.01595,1.0152,1.01595,19100000.0
2008-06-23 23:51:00,1.01535,1.01535,1.01535,1.01535,3300000.0
2008-06-23 23:52:00,1.01505,1.01505,1.01505,1.01505,1000000.0
2008-06-23 23:53:00,1.01595,1.01595,1.01595,1.01595,1000000.0
2008-06-23 23:54:00,1.01505,1.01595,1.01505,1.01595,5200000.0
2008-06-23 23:55:00,1.01595,1.01595,1.01595,1.01595,2000000.0
2008-06-23 23:56:00,1.01525,1.01525,1.01525,1.01525,1000000.0
2008-06-23 23:57:00,1.01525,1.01525,1.01525,1.01525,1000000.0
2008-06-23 23:58:00,1.0153,1.01595,1.0153,1.01595,20200001.0
2008-06-23 23:59:00,1.0153,1.0153,1.0153,1.0153,20100000.0
2008-06-24 00:00:00,1.01595,1.01595,1.01595,1.01595,2000000.0
2008-06-24 00:01:00,1.0153,1.01595,1.0153,1.0153,53199999.0
2008-06-24 00:02:00,1.01525,1.01525,1.0152,1.0152,29299999.0
2008-06-24 00:03:00,1.01595,1.01595,1.01595,1.01595,6000000.0
2008-06-24 00:04:00,1.0156,1.0156,1.0156,1.0156,4800000.0
2008-06-24 00:05:00,1.0156,1.0156,1.0156,1.0156,4800000.0
2008-06-24 00:06:00,1.01595,1.01595,1.01595,1.01595,2000000.0
2008-06-24 00:07:00,1.0157,1.0157,1.0157,1.0157,4800000.0
2008-06-24 00:08:00,1.0157,1.01595,1.0157,1.01595,6800000.0
2008-06-24 00:09:00,1.01565,1.01565,1.01565,1.01565,4800000.0
2008-06-24 00:10:00,1.01565,1.01565,1.01565,1.01565,4800000.0
2008-06-24 00:11:00,1.01565,1.01565,1.01565,1.01565,4800000.0
2008-06-24 00:12:00,1.01543,1.01593,1.01543,1.01593,24200000.0
2008-06-24 00:13:00,1.01593,1.01595,1.0159,1.0159,25700000.0
2008-06-24 00:14:00,1.01595,1.01595,1.01595,1.01595,2000000.0
2008-06-24 00:15:00,1.01595,1.01595,1.01535,1.01535,6600000.0
2008-06-24 00:16:00,1.01535,1.01535,1.015,1.015,15400000.0
2008-06-24 00:17:00,1.015,1.0151,1.01495,1.01505,89000000.0
2008-06-24 00:18:00,1.0151,1.0151,1.0151,1.0151,4800000.0
2008-06-24 00:19:00,1.015,1.0152,1.015,1.0152,45900000.0
2008-06-24 00:20:00,1.0153,1.0153,1.0153,1.0153,15000000.0
2008-06-24 00:21:00,1.0153,1.0153,1.0153,1.0153,1000000.0
2008-06-24 00:22:00,1.0153,1.0153,1.0153,1.0153,29200000.0
2008-06-24 00:23:00,1.0153,1.0153,1.01525,1.01525,31200000.0
2008-06-24 00:24:00,1.015,1.015,1.015,1.015,14600000.0
2008-06-24 00:25:00,1.015,1.01505,1.015,1.01505,17500000.0
2008-06-24 00:26:00,1.01525,1.01525,1.01525,1.01525,2000000.0
2008-06-24 00:27:00,1.01505,1.01525,1.01505,1.01525,2000000.0
2008-06-24 00:28:00,1.01505,1.01525,1.01491,1.0151,13800000.0
2008-06-24 00:29:00,1.0151,1.01525,1.0151,1.01525,2000000.0
2008-06-24 00:30:00,1.01525,1.01525,1.01525,1.01525,3000000.0
2008-06-24 00:31:00,1.01525,1.01525,1.01525,1.01525,6000000.0
2008-06-24 00:32:00,1.01525,1.01525,1.01525,1.01525,1000000.0
2008-06-24 00:33:00,1.01525,1.01525,1.01525,1.01525,4000000.0
2008-06-24 00:34:00,1.01501,1.01502,1.01495,1.01502,3000000.0
2008-06-24 00:35:00,1.015,1.01525,1.015,1.01525,21300000.0
2008-06-24 00:36:00,1.01525,1.01525,1.01525,1.01525,7000000.0
2008-06-24 00:37:00,1.015,1.01519,1.01479,1.01519,19100000.0
2008-06-24 00:38:00,1.01521,1.01521,1.01499,1.0152,34200000.0
2008-06-24 00:39:00,1.01505,1.01525,1.01505,1.01525,11500000.0
2008-06-24 00:40:00,1.01525,1.01525,1.01525,1.01525,3000000.0
2008-06-24 00:41:00,1.0151,1.0151,1.0151,1.0151,1000000.0
2008-06-24 00:42:00,1.0152,1.0153,1.0152,1.0153,42200000.0
2008-06-24 00:43:00,1.0151,1.0151,1.0151,1.0151,5500000.0
2008-06-24 00:44:00,1.01515,1.0152,1.01515,1.0152,28800000.0
2008-06-24 00:45:00,1.0153,1.0153,1.01525,1.0153,45200000.0
2008-06-24 00:46:00,1.0153,1.0153,1.0153,1.0153,3000000.0
2008-06-24 00:47:00,1.0151,1.0151,1.0151,1.0151,5500000.0
2008-06-24 00:48:00,1.0153,1.0153,1.0153,1.0153,3000000.0
2008-06-24 00:49:00,1.01515,1.0155,1.01515,1.0155,46700000.0
2008-06-24 00:50:00,1.0155,1.0155,1.01545,1.01545,15000000.0
2008-06-24 00:51:00,1.0152,1.01545,1.0152,1.01545,5800000.0
2008-06-24 00:52:00,1.01545,1.01545,1.01545,1.01545,4000000.0
2008-06-24 00:53:00,1.01545,1.01545,1.01525,1.01525,5800000.0
2008-06-24 00:54:00,1.01525,1.01545,1.01525,1.01545,5800000.0
2008-06-24 00:55:00,1.01525,1.01525,1.01525,1.01525,4800000.0
2008-06-24 00:56:00,1.01542,1.01542,1.01508,1.0152,11600000.0
2008-06-24 00:57:00,1.01543,1.01543,1.01535,1.01535,2000000.0
2008-06-24 00:58:00,1.01525,1.01525,1.01525,1.01525,4800000.0
2008-06-24 00:59:00,1.01525,1.01525,1.01525,1.01525,4800000.0
2008-06-24 01:00:00,1.01525,1.01525,1.01525,1.01525,4800000.0
2008-06-24 01:01:00,1.01525,1.01525,1.01525,1.01525,4800000.0
2008-06-24 01:02:00,1.01525,1.01545,1.0152,1.01545,21100000.0
2008-06-24 01:03:00,1.01545,1.0158,1.01545,1.0156,20600000.0
2008-06-24 01:04:00,1.01545,1.01545,1.01545,1.01545,3000000.0
2008-06-24 01:05:00,1.01525,1.01525,1.01525,1.01525,4800000.0
2008-06-24 01:06:00,1.0154,1.0155,1.0154,1.0155,8500000.0
2008-06-24 01:07:00,1.0155,1.0155,1.0155,1.0155,11000000.0
2008-06-24 01:08:00,1.0154,1.0155,1.0154,1.0155,6800000.0
2008-06-24 01:09:00,1.0159,1.016,1.01535,1.01535,84300000.0
2008-06-24 01:10:00,1.01535,1.01535,1.0152,1.01535,13600000.0
2008-06-24 01:11:00,1.0152,1.01535,1.015,1.01535,92500000.0
2008-06-24 01:12:00,1.01535,1.01535,1.01535,1.01535,27400000.0
2008-06-24 01:13:00,1.01535,1.01535,1.01535,1.01535,1000000.0
2008-06-24 01:14:00,1.01515,1.01515,1.01515,1.01515,5500000.0
2008-06-24 01:15:00,1.01532,1.01544,1.01515,1.01515,12500000.0
2008-06-24 01:16:00,1.01497,1.01538,1.01497,1.01505,21700000.0
2008-06-24 01:17:00,1.01506,1.01524,1.01506,1.01506,30200000.0
2008-06-24 01:18:00,1.01488,1.01531,1.01488,1.01501,18400000.0
2008-06-24 01:19:00,1.0152,1.0152,1.01515,1.01515,6500000.0
2008-06-24 01:20:00,1.01512,1.01528,1.0151,1.0151,15200000.0
2008-06-24 01:21:00,1.01515,1.01515,1.01515,1.01515,5500000.0
2008-06-24 01:22:00,1.01515,1.01535,1.01515,1.01535,30200000.0
2008-06-24 01:23:00,1.01535,1.01535,1.01515,1.01515,6500000.0
2008-06-24 01:24:00,1.01539,1.01539,1.01501,1.01519,18300000.0
2008-06-24 01:25:00,1.01524,1.01532,1.01506,1.01528,19800000.0
2008-06-24 01:26:00,1.01515,1.0152,1.01515,1.0152,116000001.0
2008-06-24 01:27:00,1.01515,1.01515,1.01515,1.01515,4800000.0
2008-06-24 01:28:00,1.01547,1.01547,1.01547,1.01547,1000000.0
2008-06-24 01:29:00,1.01515,1.01515,1.01515,1.01515,11000000.0
2008-06-24 01:30:00,1.01523,1.01538,1.01523,1.01526,38000000.0
2008-06-24 01:31:00,1.01515,1.01535,1.01515,1.01535,23200000.0
2008-06-24 01:32:00,1.01535,1.01535,1.01535,1.01535,1000000.0
2008-06-24 01:33:00,1.0151,1.0151,1.0151,1.0151,4800000.0
2008-06-24 01:34:00,1.01494,1.0154,1.01494,1.0154,22000000.0
2008-06-24 01:35:00,1.0152,1.01535,1.0152,1.01535,29100000.0
2008-06-24 01:36:00,1.01535,1.01535,1.01535,1.01535,51000000.0
2008-06-24 01:37:00,1.01535,1.01535,1.0152,1.0152,5800000.0
2008-06-24 01:38:00,1.0153,1.01535,1.0153,1.01535,35000000.0
2008-06-24 01:39:00,1.01535,1.01535,1.01535,1.01535,1000000.0
2008-06-24 01:40:00,1.01505,1.01505,1.01505,1.01505,5500000.0
2008-06-24 01:41:00,1.01535,1.01535,1.01535,1.01535,1000000.0
2008-06-24 01:42:00,1.01535,1.01535,1.01535,1.01535,7000000.0
2008-06-24 01:43:00,1.01535,1.01545,1.01535,1.0154,41300000.0
2008-06-24 01:44:00,1.0154,1.0154,1.0154,1.0154,1000000.0
2008-06-24 01:45:00,1.0154,1.0154,1.01525,1.01525,11600000.0
2008-06-24 01:46:00,1.0153,1.0153,1.01525,1.0153,6800000.0
2008-06-24 01:47:00,1.01525,1.01525,1.01525,1.01525,4800000.0
2008-06-24 01:48:00,1.01558,1.01558,1.0153,1.0155,17400000.0
2008-06-24 01:49:00,1.01542,1.01549,1.01521,1.01549,16200000.0
2008-06-24 01:50:00,1.01525,1.0154,1.01525,1.0154,10500000.0
2008-06-24 01:51:00,1.0152,1.0152,1.0152,1.0152,4800000.0
2008-06-24 01:52:00,1.0152,1.0152,1.0152,1.0152,4800000.0
2008-06-24 01:53:00,1.0152,1.0152,1.0152,1.0152,4800000.0
2008-06-24 01:54:00,1.0155,1.0155,1.01535,1.0154,47800000.0
2008-06-24 01:55:00,1.0154,1.0155,1.01525,1.0155,19400000.0
2008-06-24 01:56:00,1.0155,1.0155,1.0155,1.0155,5000000.0
2008-06-24 01:57:00,1.01535,1.01535,1.01535,1.01535,4800000.0
2008-06-24 01:58:00,1.01535,1.0155,1.01535,1.0155,8500000.0
2008-06-24 01:59:00,1.01535,1.01535,1.01535,1.01535,4800000.0
2008-06-24 02:00:00,1.01532,1.01532,1.01516,1.0152,3000000.0
2008-06-24 02:01:00,1.0154,1.01545,1.0154,1.01545,3200000.0
2008-06-24 02:02:00,1.01545,1.01545,1.01545,1.01545,45900000.0
2008-06-24 02:03:00,1.0155,1.0155,1.0154,1.0154,14800000.0
2008-06-24 02:04:00,1.0156,1.0156,1.01555,1.01555,14100000.0
2008-06-24 02:05:00,1.01543,1.01554,1.01528,1.01554,25600000.0
2008-06-24 02:06:00,1.0154,1.0155,1.0154,1.0155,14300000.0
2008-06-24 02:07:00,1.0155,1.0155,1.01535,1.01535,5800000.0
2008-06-24 02:08:00,1.01535,1.01535,1.01535,1.01535,4800000.0
2008-06-24 02:09:00,1.01535,1.01535,1.01535,1.01535,4800000.0
2008-06-24 02:10:00,1.0155,1.0155,1.0155,1.0155,9600000.0
2008-06-24 02:11:00,1.01535,1.01535,1.01535,1.01535,4800000.0
2008-06-24 02:12:00,1.01533,1.01533,1.0153,1.01533,27900000.0
2008-06-24 02:13:00,1.01533,1.01533,1.01533,1.01533,2000000.0
2008-06-24 02:14:00,1.01539,1.01539,1.01523,1.01523,5900000.0
2008-06-24 02:15:00,1.01545,1.01545,1.01545,1.01545,1000000.0
2008-06-24 02:16:00,1.01545,1.01545,1.01545,1.01545,23200000.0
2008-06-24 02:17:00,1.0155,1.0155,1.0155,1.0155,1000000.0
2008-06-24 02:18:00,1.0154,1.0154,1.0154,1.0154,4800000.0
2008-06-24 02:19:00,1.01544,1.01544,1.01524,1.01527,17100000.0
2008-06-24 02:20:00,1.01525,1.01542,1.01525,1.01542,25000000.0
2008-06-24 02:21:00,1.01538,1.01538,1.01525,1.01525,7700000.0
2008-06-24 02:22:00,1.0155,1.01553,1.01538,1.01538,10200000.0
2008-06-24 02:23:00,1.0154,1.0154,1.0154,1.0154,4800000.0
2008-06-24 02:24:00,1.0154,1.0155,1.0154,1.0155,5800000.0
2008-06-24 02:25:00,1.0155,1.0155,1.0155,1.0155,10000000.0
2008-06-24 02:26:00,1.0154,1.0154,1.0154,1.0154,4800000.0
2008-06-24 02:27:00,1.0153,1.01554,1.0153,1.01542,25800000.0
2008-06-24 02:28:00,1.01529,1.01555,1.01521,1.01537,22900000.0
2008-06-24 02:29:00,1.0155,1.0157,1.0155,1.01555,37400000.0
2008-06-24 02:30:00,1.01535,1.01535,1.0153,1.0153,6700000.0
2008-06-24 02:31:00,1.01555,1.01555,1.01555,1.01555,1000000.0
2008-06-24 02:32:00,1.0155,1.0155,1.0155,1.0155,9600000.0
2008-06-24 02:33:00,1.01555,1.01555,1.01555,1.01555,1000000.0
2008-06-24 02:34:00,1.0155,1.0155,1.0155,1.0155,1000000.0
2008-06-24 02:35:00,1.0155,1.01555,1.0154,1.01555,12600000.0
2008-06-24 02:36:00,1.0156,1.01563,1.01555,1.01558,11000000.0
2008-06-24 02:37:00,1.01555,1.01555,1.01555,1.01555,1000000.0
2008-06-24 02:38:00,1.0156,1.0156,1.0156,1.0156,1000000.0
2008-06-24 02:39:00,1.0156,1.0156,1.01555,1.01555,3000000.0
2008-06-24 02:40:00,1.01541,1.0155,1.01533,1.01549,10200000.0
2008-06-24 02:41:00,1.0153,1.0153,1.0153,1.0153,5700000.0
2008-06-24 02:42:00,1.01555,1.01555,1.01555,1.01555,2000000.0
2008-06-24 02:43:00,1.01555,1.01555,1.01555,1.01555,1000000.0
2008-06-24 02:44:00,1.0152,1.0153,1.0152,1.0153,19300000.0
2008-06-24 02:45:00,1.0152,1.0152,1.0152,1.0152,4800000.0
2008-06-24 02:46:00,1.01535,1.01555,1.01535,1.01555,4000000.0
2008-06-24 02:47:00,1.01555,1.01555,1.01555,1.01555,3000000.0
2008-06-24 02:48:00,1.01555,1.01555,1.01555,1.01555,1000000.0
2008-06-24 02:49:00,1.01555,1.01555,1.0153,1.0153,5800000.0
2008-06-24 02:50:00,1.01515,1.0154,1.01503,1.01519,13000000.0
2008-06-24 02:51:00,1.0153,1.0153,1.0153,1.0153,5700000.0
2008-06-24 02:52:00,1.0153,1.0155,1.0153,1.0155,33700000.0
2008-06-24 02:53:00,1.0155,1.0157,1.0155,1.0156,35900000.0
2008-06-24 02:54:00,1.0156,1.0163,1.0156,1.0163,276600000.0
2008-06-24 02:55:00,1.0163,1.0163,1.0156,1.01565,164300000.0
2008-06-24 02:56:00,1.01565,1.0157,1.01565,1.0157,16000000.0
2008-06-24 02:57:00,1.0157,1.0157,1.01565,1.01565,19300000.0
2008-06-24 02:58:00,1.01545,1.0155,1.01545,1.0155,52500001.0
2008-06-24 02:59:00,1.0155,1.0155,1.0155,1.0155,31700000.0
2008-06-24 03:00:00,1.01545,1.01565,1.01545,1.01565,27000000.0
2008-06-24 03:01:00,1.0158,1.0158,1.0158,1.0158,3000000.0
2008-06-24 03:02:00,1.01555,1.0157,1.01555,1.0157,2000000.0
2008-06-24 03:03:00,1.0157,1.0157,1.0155,1.0157,11800000.0
2008-06-24 03:04:00,1.0157,1.0157,1.01565,1.0157,16300000.0
2008-06-24 03:05:00,1.0157,1.0157,1.01565,1.01565,2000000.0
2008-06-24 03:06:00,1.0156,1.0156,1.0155,1.0155,18700000.0
2008-06-24 03:07:00,1.01565,1.0158,1.01565,1.0158,32500000.0
2008-06-24 03:08:00,1.0158,1.016,1.0158,1.016,22100000.0
2008-06-24 03:09:00,1.016,1.016,1.016,1.016,10600000.0
2008-06-24 03:10:00,1.0158,1.01595,1.0158,1.01595,23800000.0
2008-06-24 03:11:00,1.01595,1.01595,1.01595,1.01595,1000000.0
2008-06-24 03:12:00,1.0158,1.016,1.0158,1.016,36600000.0
2008-06-24 03:13:00,1.01595,1.01595,1.01595,1.01595,2000000.0
2008-06-24 03:14:00,1.0157,1.0159,1.0157,1.0159,21500000.0
2008-06-24 03:15:00,1.0159,1.0159,1.0159,1.0159,28800000.0
2008-06-24 03:16:00,1.0157,1.0157,1.0157,1.0157,5500000.0
2008-06-24 03:17:00,1.0158,1.01595,1.0158,1.01595,9000000.0
2008-06-24 03:18:00,1.01565,1.01565,1.01565,1.01565,5500000.0
2008-06-24 03:19:00,1.01565,1.0158,1.01565,1.0158,15100000.0
2008-06-24 03:20:00,1.01565,1.0158,1.01565,1.0158,39800000.0
2008-06-24 03:21:00,1.01595,1.01595,1.01595,1.01595,3000000.0
2008-06-24 03:22:00,1.01565,1.01565,1.01565,1.01565,5500000.0
2008-06-24 03:23:00,1.01574,1.0158,1.01565,1.01573,10100000.0
2008-06-24 03:24:00,1.01555,1.01578,1.01555,1.01561,9100000.0
2008-06-24 03:25:00,1.01585,1.01592,1.01575,1.01592,9100000.0
2008-06-24 03:26:00,1.01578,1.01578,1.0155,1.0155,20100000.0
2008-06-24 03:27:00,1.01565,1.01595,1.01565,1.01595,7300000.0
2008-06-24 03:28:00,1.0156,1.01595,1.0156,1.01595,9000000.0
2008-06-24 03:29:00,1.01595,1.01595,1.01565,1.01565,6500000.0
2008-06-24 03:30:00,1.01565,1.01595,1.01565,1.01595,7500000.0
2008-06-24 03:31:00,1.0156,1.0156,1.0156,1.0156,4800000.0
2008-06-24 03:32:00,1.0157,1.01595,1.0157,1.01595,4200000.0
2008-06-24 03:33:00,1.01595,1.01595,1.01565,1.01565,5800000.0
2008-06-24 03:34:00,1.01539,1.01574,1.01539,1.01556,48800000.0
2008-06-24 03:35:00,1.01565,1.01595,1.01565,1.01595,36000000.0
2008-06-24 03:36:00,1.01595,1.01595,1.0159,1.0159,2000000.0
2008-06-24 03:37:00,1.01575,1.01575,1.01575,1.01575,4800000.0
2008-06-24 03:38:00,1.0159,1.0159,1.01558,1.01568,7200000.0
2008-06-24 03:39:00,1.01585,1.016,1.01585,1.016,24000000.0
2008-06-24 03:40:00,1.016,1.016,1.0158,1.0158,20200000.0
2008-06-24 03:41:00,1.01598,1.01609,1.01581,1.01581,34100000.0
2008-06-24 03:42:00,1.016,1.0162,1.016,1.0161,20900000.0
2008-06-24 03:43:00,1.01605,1.01605,1.01585,1.01585,6500000.0
2008-06-24 03:44:00,1.016,1.016,1.016,1.016,9600000.0
2008-06-24 03:45:00,1.016,1.0163,1.016,1.0163,19100000.0
2008-06-24 03:46:00,1.0163,1.0163,1.01625,1.01625,4000000.0
2008-06-24 03:47:00,1.0162,1.0162,1.016,1.016,15100000.0
2008-06-24 03:48:00,1.0161,1.0163,1.0161,1.0163,6200000.0
2008-06-24 03:49:00,1.0164,1.0164,1.0163,1.0163,7200000.0
2008-06-24 03:50:00,1.0163,1.0164,1.0163,1.0163,10300000.0
2008-06-24 03:51:00,1.0163,1.0163,1.0163,1.0163,1000000.0
2008-06-24 03:52:00,1.01605,1.01605,1.01605,1.01605,4800000.0
2008-06-24 03:53:00,1.01617,1.01622,1.01605,1.01622,48000000.0
2008-06-24 03:54:00,1.01615,1.0163,1.01615,1.0163,15300000.0
2008-06-24 03:55:00,1.01605,1.01605,1.01605,1.01605,5500000.0
2008-06-24 03:56:00,1.01605,1.0163,1.01605,1.0163,13300000.0
2008-06-24 03:57:00,1.0163,1.0163,1.0163,1.0163,1000000.0
2008-06-24 03:58:00,1.0163,1.0163,1.0163,1.0163,2000000.0
2008-06-24 03:59:00,1.0163,1.0163,1.0163,1.0163,5000000.0
2008-06-24 04:00:00,1.01605,1.01605,1.01605,1.01605,5500000.0
2008-06-24 04:01:00,1.0162,1.0163,1.0162,1.0163,25600000.0
2008-06-24 04:02:00,1.01605,1.01605,1.01605,1.01605,5500000.0
2008-06-24 04:03:00,1.01605,1.01625,1.01605,1.01625,25600000.0
2008-06-24 04:04:00,1.0162,1.0162,1.0162,1.0162,9800000.0
2008-06-24 04:05:00,1.0162,1.0162,1.0162,1.0162,19600000.0
2008-06-24 04:06:00,1.0162,1.0162,1.0162,1.0162,19600000.0
2008-06-24 04:07:00,1.0162,1.0162,1.0162,1.0162,19600000.0
2008-06-24 04:08:00,1.01621,1.01621,1.01598,1.0162,56400000.0
2008-06-24 04:09:00,1.0162,1.0162,1.0162,1.0162,19600000.0
2008-06-24 04:10:00,1.0162,1.01625,1.0162,1.01625,22600000.0
2008-06-24 04:11:00,1.0159,1.016,1.0159,1.016,7500000.0
2008-06-24 04:12:00,1.0159,1.0159,1.0159,1.0159,5500000.0
2008-06-24 04:13:00,1.01589,1.01612,1.01566,1.01566,29200000.0
2008-06-24 04:14:00,1.016,1.016,1.016,1.016,1000000.0
2008-06-24 04:15:00,1.01595,1.01625,1.01595,1.01625,4000000.0
2008-06-24 04:16:00,1.01579,1.01601,1.01537,1.01585,125199998.0
2008-06-24 04:17:00,1.01625,1.0165,1.01625,1.0165,26000000.0
2008-06-24 04:18:00,1.01655,1.0166,1.0165,1.0165,4100000.0
2008-06-24 04:19:00,1.0163,1.0165,1.0163,1.0165,16700000.0
2008-06-24 04:20:00,1.0165,1.0165,1.0165,1.0165,5200000.0
2008-06-24 04:21:00,1.0165,1.0165,1.01635,1.0165,28800000.0
2008-06-24 04:22:00,1.0165,1.0165,1.0165,1.0165,12500000.0
2008-06-24 04:23:00,1.0165,1.0165,1.0165,1.0165,6000000.0
2008-06-24 04:24:00,1.0166,1.0167,1.0166,1.0166,26800000.0
2008-06-24 04:25:00,1.0166,1.0166,1.0166,1.0166,10800000.0
2008-06-24 04:26:00,1.01665,1.01665,1.01665,1.01665,3000000.0
2008-06-24 04:27:00,1.0166,1.0166,1.0166,1.0166,3000000.0
2008-06-24 04:28:00,1.01655,1.0166,1.01655,1.0166,36900000.0
2008-06-24 04:29:00,1.0166,1.0167,1.0166,1.0167,71900000.0
2008-06-24 04:30:00,1.0167,1.0168,1.0167,1.0168,46700000.0
2008-06-24 04:31:00,1.0168,1.0168,1.01665,1.01665,3000000.0
2008-06-24 04:32:00,1.0167,1.0168,1.0167,1.0168,13600000.0
2008-06-24 04:33:00,1.0168,1.0168,1.0168,1.0168,1000000.0
2008-06-24 04:34:00,1.0168,1.0168,1.01665,1.01665,2000000.0
2008-06-24 04:35:00,1.01665,1.0168,1.01665,1.0168,178900000.0
2008-06-24 04:36:00,1.0168,1.0169,1.0168,1.0169,34600000.0
2008-06-24 04:37:00,1.0169,1.0169,1.0169,1.0169,10600000.0
2008-06-24 04:38:00,1.01675,1.0169,1.01675,1.0169,6000000.0
2008-06-24 04:39:00,1.0169,1.01705,1.0169,1.017,17800000.0
2008-06-24 04:40:00,1.017,1.017,1.017,1.017,3000000.0
2008-06-24 04:41:00,1.01685,1.017,1.01685,1.017,66400000.0
2008-06-24 04:42:00,1.017,1.017,1.0169,1.0169,14900000.0
2008-06-24 04:43:00,1.0169,1.017,1.0169,1.017,112100000.0
2008-06-24 04:44:00,1.017,1.0171,1.017,1.0171,33600000.0
2008-06-24 04:45:00,1.0171,1.0171,1.0171,1.0171,6000000.0
2008-06-24 04:46:00,1.01705,1.01705,1.01705,1.01705,14000000.0
2008-06-24 04:47:00,1.01705,1.01705,1.01705,1.01705,1000000.0
2008-06-24 04:48:00,1.0168,1.01685,1.01668,1.01678,86000000.0
2008-06-24 04:49:00,1.01705,1.01705,1.0169,1.0169,23400000.0
2008-06-24 04:50:00,1.0169,1.0169,1.0169,1.0169,1000000.0
2008-06-24 04:51:00,1.0167,1.0169,1.0167,1.0169,36700000.0
2008-06-24 04:52:00,1.01675,1.01685,1.01628,1.01685,14600000.0
2008-06-24 04:53:00,1.0169,1.0169,1.01685,1.0169,122100000.0
2008-06-24 04:54:00,1.0167,1.0167,1.0167,1.0167,5500000.0
2008-06-24 04:55:00,1.01675,1.01685,1.01675,1.01685,32900000.0
2008-06-24 04:56:00,1.0169,1.0171,1.0169,1.0171,59200000.0
2008-06-24 04:57:00,1.0171,1.0171,1.0171,1.0171,13700000.0
2008-06-24 04:58:00,1.0171,1.0172,1.0171,1.0172,36700000.0
2008-06-24 04:59:00,1.01715,1.01715,1.01715,1.01715,23000000.0
2008-06-24 05:00:00,1.01715,1.0172,1.01715,1.01715,36000000.0
2008-06-24 05:01:00,1.01715,1.0172,1.01715,1.01715,26000000.0
2008-06-24 05:02:00,1.01715,1.01715,1.01715,1.01715,16000000.0
2008-06-24 05:03:00,1.0172,1.0172,1.01715,1.01715,26000000.0
2008-06-24 05:04:00,1.01715,1.01715,1.01715,1.01715,4000000.0
2008-06-24 05:05:00,1.01715,1.01715,1.01715,1.01715,10000000.0
2008-06-24 05:06:00,1.017,1.017,1.0168,1.0168,15100000.0
2008-06-24 05:07:00,1.01662,1.01696,1.01662,1.01669,22900000.0
2008-06-24 05:08:00,1.01685,1.01715,1.01685,1.01715,4000000.0
2008-06-24 05:09:00,1.01715,1.01715,1.01715,1.01715,1000000.0
2008-06-24 05:10:00,1.0169,1.0169,1.01675,1.0168,39100000.0
2008-06-24 05:11:00,1.0167,1.0168,1.0167,1.0168,25500000.0
2008-06-24 05:12:00,1.0168,1.0168,1.0168,1.0168,3000000.0
2008-06-24 05:13:00,1.0168,1.0169,1.01675,1.01675,62000000.0
2008-06-24 05:14:00,1.01675,1.01675,1.01675,1.01675,1200000.0
2008-06-24 05:15:00,1.01675,1.01675,1.01665,1.01665,21800000.0
2008-06-24 05:16:00,1.01665,1.01665,1.01665,1.01665,5500000.0
2008-06-24 05:17:00,1.01674,1.01686,1.01674,1.01685,49400000.0
2008-06-24 05:18:00,1.01665,1.01675,1.01665,1.01675,6500000.0
2008-06-24 05:19:00,1.01665,1.01665,1.01665,1.01665,5500000.0
2008-06-24 05:20:00,1.01665,1.01665,1.01665,1.01665,5500000.0
2008-06-24 05:21:00,1.0168,1.0168,1.0168,1.0168,17800000.0
2008-06-24 05:22:00,1.0168,1.0168,1.01675,1.01675,38600000.0
2008-06-24 05:23:00,1.01675,1.01675,1.0165,1.0165,108000000.0
2008-06-24 05:24:00,1.0165,1.0166,1.0165,1.0166,44500000.0
2008-06-24 05:25:00,1.01655,1.01655,1.01655,1.01655,11000000.0
2008-06-24 05:26:00,1.01655,1.0166,1.01655,1.0166,11000000.0
2008-06-24 05:27:00,1.0164,1.0164,1.0164,1.0164,4800000.0
2008-06-24 05:28:00,1.0164,1.0166,1.0164,1.0166,7700000.0
2008-06-24 05:29:00,1.0165,1.0165,1.0165,1.0165,4800000.0
2008-06-24 05:30:00,1.01665,1.0167,1.01665,1.0167,14300000.0
2008-06-24 05:31:00,1.01655,1.01655,1.01655,1.01655,4800000.0
2008-06-24 05:32:00,1.01672,1.01678,1.01656,1.01678,84700000.0
2008-06-24 05:33:00,1.0167,1.0167,1.01665,1.01665,30200000.0
2008-06-24 05:34:00,1.0165,1.0165,1.0165,1.0165,4800000.0
2008-06-24 05:35:00,1.01677,1.01685,1.01677,1.01685,67600000.0
2008-06-24 05:36:00,1.0165,1.0165,1.0165,1.0165,4800000.0
2008-06-24 05:37:00,1.01687,1.01687,1.01685,1.01687,7000000.0
2008-06-24 05:38:00,1.01682,1.01682,1.01637,1.01682,16000000.0
2008-06-24 05:39:00,1.01687,1.01687,1.01687,1.01687,1000000.0
2008-06-24 05:40:00,1.0166,1.0166,1.0166,1.0166,30000000.0
2008-06-24 05:41:00,1.0165,1.0165,1.0165,1.0165,4800000.0
2008-06-24 05:42:00,1.0166,1.0166,1.0166,1.0166,31000000.0
2008-06-24 05:43:00,1.0166,1.0166,1.0166,1.0166,42000000.0
2008-06-24 05:44:00,1.0165,1.01665,1.0163,1.0163,17600000.0
2008-06-24 05:45:00,1.01625,1.01625,1.0156,1.0157,32300000.0
2008-06-24 05:46:00,1.01565,1.01625,1.0156,1.01625,24400000.0
2008-06-24 05:47:00,1.01625,1.01625,1.01625,1.01625,3000000.0
2008-06-24 05:48:00,1.01625,1.01625,1.01625,1.01625,19000000.0
2008-06-24 05:49:00,1.01625,1.01625,1.01625,1.01625,2000000.0
2008-06-24 05:50:00,1.01625,1.0163,1.01625,1.0163,30800000.0
2008-06-24 05:51:00,1.0163,1.0164,1.0163,1.0164,14400000.0
2008-06-24 05:52:00,1.0164,1.0164,1.01635,1.01635,49400000.0
2008-06-24 05:53:00,1.01635,1.01635,1.01635,1.01635,1000000.0
2008-06-24 05:54:00,1.01615,1.0166,1.01615,1.01645,54800000.0
2008-06-24 05:55:00,1.0163,1.0163,1.0163,1.0163,9600000.0
2008-06-24 05:56:00,1.0161,1.0163,1.0161,1.0163,45100000.0
2008-06-24 05:57:00,1.0163,1.01645,1.0163,1.01645,25200000.0
2008-06-24 05:58:00,1.01645,1.01645,1.01645,1.01645,9000000.0
2008-06-24 05:59:00,1.01645,1.01645,1.01645,1.01645,3000000.0
2008-06-24 06:00:00,1.01645,1.01645,1.01645,1.01645,1000000.0
2008-06-24 06:01:00,1.01645,1.01645,1.01615,1.01615,5800000.0
2008-06-24 06:02:00,1.01602,1.01642,1.01602,1.01642,7000000.0
2008-06-24 06:03:00,1.01645,1.01645,1.01645,1.01645,1000000.0
2008-06-24 06:04:00,1.01621,1.01639,1.01604,1.01635,13000000.0
2008-06-24 06:05:00,1.01638,1.01638,1.01608,1.01612,18000000.0
2008-06-24 06:06:00,1.01615,1.01615,1.01615,1.01615,4800000.0
2008-06-24 06:07:00,1.01645,1.01645,1.01645,1.01645,1000000.0
2008-06-24 06:08:00,1.01615,1.01615,1.01615,1.01615,4800000.0
2008-06-24 06:09:00,1.01645,1.01645,1.01645,1.01645,6000000.0
2008-06-24 06:10:00,1.01625,1.01645,1.01625,1.01645,34400001.0
2008-06-24 06:11:00,1.01645,1.01645,1.01645,1.01645,5000000.0
2008-06-24 06:12:00,1.01645,1.01645,1.01645,1.01645,1000000.0
2008-06-24 06:13:00,1.01645,1.01645,1.01645,1.01645,2000000.0
2008-06-24 06:14:00,1.01625,1.01625,1.01625,1.01625,5500000.0
2008-06-24 06:15:00,1.01625,1.01645,1.01625,1.01645,56800000.0
2008-06-24 06:16:00,1.0165,1.0165,1.0165,1.0165,1000000.0
2008-06-24 06:17:00,1.0163,1.0165,1.0163,1.0165,39500000.0
2008-06-24 06:18:00,1.0165,1.0165,1.0165,1.0165,4000000.0
2008-06-24 06:19:00,1.0165,1.0165,1.01635,1.0165,116100001.0
2008-06-24 06:20:00,1.0163,1.0165,1.0163,1.0165,16500000.0
2008-06-24 06:21:00,1.0165,1.0166,1.0165,1.0166,35800000.0
2008-06-24 06:22:00,1.01645,1.01645,1.01645,1.01645,1000000.0
2008-06-24 06:23:00,1.0166,1.0166,1.0166,1.0166,13600000.0
2008-06-24 06:24:00,1.01645,1.01645,1.01645,1.01645,6400000.0
2008-06-24 06:25:00,1.01655,1.0167,1.01655,1.0167,44200000.0
2008-06-24 06:26:00,1.0167,1.0167,1.01655,1.0166,242299997.0
2008-06-24 06:27:00,1.0166,1.0167,1.01655,1.0167,96199999.0
2008-06-24 06:28:00,1.0167,1.0167,1.0167,1.0167,28800000.0
2008-06-24 06:29:00,1.0167,1.0167,1.0167,1.0167,19200000.0
2008-06-24 06:30:00,1.0167,1.01675,1.0166,1.0167,37300000.0
2008-06-24 06:31:00,1.0167,1.0167,1.0167,1.0167,2000000.0
2008-06-24 06:32:00,1.0167,1.0167,1.0167,1.0167,28800000.0
2008-06-24 06:33:00,1.0167,1.0167,1.0167,1.0167,9700000.0
2008-06-24 06:34:00,1.0165,1.0167,1.0165,1.0167,37100000.0
2008-06-24 06:35:00,1.0167,1.0167,1.0167,1.0167,1000000.0
2008-06-24 06:36:00,1.01645,1.01645,1.01645,1.01645,4800000.0
2008-06-24 06:37:00,1.0167,1.0167,1.01665,1.01667,61100000.0
2008-06-24 06:38:00,1.01652,1.01664,1.01652,1.01662,48300000.0
2008-06-24 06:39:00,1.01645,1.0167,1.01645,1.0167,17800000.0
2008-06-24 06:40:00,1.01665,1.0167,1.0164,1.0167,23600000.0
2008-06-24 06:41:00,1.01635,1.01655,1.01617,1.01617,19000000.0
2008-06-24 06:42:00,1.01665,1.01665,1.01635,1.01635,5800000.0
2008-06-24 06:43:00,1.0165,1.01665,1.0165,1.01665,42400000.0
2008-06-24 06:44:00,1.01665,1.01665,1.01665,1.01665,1000000.0
2008-06-24 06:45:00,1.01665,1.01665,1.0163,1.0163,5800000.0
2008-06-24 06:46:00,1.01622,1.01654,1.01622,1.01654,122200000.0
2008-06-24 06:47:00,1.01629,1.01658,1.01626,1.01636,144600000.0
2008-06-24 06:48:00,1.0163,1.01665,1.0163,1.0164,31800000.0
2008-06-24 06:49:00,1.01635,1.0164,1.01635,1.01635,8000000.0
2008-06-24 06:50:00,1.01635,1.01635,1.01635,1.01635,1000000.0
2008-06-24 06:51:00,1.01605,1.01605,1.01605,1.01605,5500000.0
2008-06-24 06:52:00,1.01615,1.01635,1.01615,1.01635,4200000.0
2008-06-24 06:53:00,1.0163,1.0163,1.0163,1.0163,9600000.0
2008-06-24 06:54:00,1.0161,1.0161,1.0161,1.0161,5500000.0
2008-06-24 06:55:00,1.01645,1.01645,1.01602,1.01602,30400000.0
2008-06-24 06:56:00,1.01635,1.01642,1.0161,1.01642,16600000.0
2008-06-24 06:57:00,1.01615,1.0164,1.01615,1.0164,6200000.0
2008-06-24 06:58:00,1.0164,1.0165,1.0164,1.0165,14800000.0
2008-06-24 06:59:00,1.0165,1.0165,1.0163,1.0165,15400000.0
2008-06-24 07:00:00,1.0165,1.0165,1.0165,1.0165,1000000.0
2008-06-24 07:01:00,1.0163,1.01645,1.0163,1.01645,45400000.0
2008-06-24 07:02:00,1.01645,1.01645,1.01645,1.01645,6000000.0
2008-06-24 07:03:00,1.0163,1.0163,1.0163,1.0163,10600000.0
2008-06-24 07:04:00,1.0161,1.0163,1.0161,1.0163,24700000.0
2008-06-24 07:05:00,1.0163,1.0163,1.0162,1.0162,34100000.0
2008-06-24 07:06:00,1.01605,1.0163,1.01605,1.0163,56299999.0
2008-06-24 07:07:00,1.0163,1.0163,1.0161,1.0161,15100000.0
2008-06-24 07:08:00,1.01636,1.01636,1.01611,1.01624,59100000.0
2008-06-24 07:09:00,1.0163,1.0163,1.0163,1.0163,1000000.0
2008-06-24 07:10:00,1.0161,1.0163,1.0161,1.0163,15100000.0
2008-06-24 07:11:00,1.0161,1.0161,1.0161,1.0161,5500000.0
2008-06-24 07:12:00,1.01605,1.01631,1.01605,1.01618,23300000.0
2008-06-24 07:13:00,1.0164,1.01647,1.01638,1.0164,33300000.0
2008-06-24 07:14:00,1.01603,1.01634,1.01603,1.01634,35700000.0
2008-06-24 07:15:00,1.0163,1.0163,1.0163,1.0163,9600000.0
2008-06-24 07:16:00,1.0161,1.01645,1.0161,1.01645,26700000.0
2008-06-24 07:17:00,1.01605,1.01605,1.01605,1.01605,5500000.0
2008-06-24 07:18:00,1.01626,1.01638,1.01616,1.01633,14900000.0
2008-06-24 07:19:00,1.01628,1.01636,1.01613,1.01636,41900000.0
2008-06-24 07:20:00,1.01634,1.01634,1.01607,1.01626,36900000.0
2008-06-24 07:21:00,1.01605,1.01625,1.01605,1.01624,30700000.0
2008-06-24 07:22:00,1.01613,1.01628,1.01613,1.01628,6900000.0
2008-06-24 07:23:00,1.0163,1.01638,1.0163,1.0163,46200000.0
2008-06-24 07:24:00,1.0162,1.01645,1.0162,1.0162,70000000.0
2008-06-24 07:25:00,1.0162,1.0162,1.0162,1.0162,50800000.0
2008-06-24 07:26:00,1.01605,1.01605,1.01605,1.01605,1000000.0
2008-06-24 07:27:00,1.0163,1.0163,1.01596,1.01626,118300000.0
2008-06-24 07:28:00,1.01626,1.01626,1.01598,1.01598,29800000.0
2008-06-24 07:29:00,1.01601,1.01622,1.01593,1.01603,124900000.0
2008-06-24 07:30:00,1.01604,1.01627,1.01603,1.01625,82800000.0
2008-06-24 07:31:00,1.01612,1.01625,1.01595,1.01625,95600000.0
2008-06-24 07:32:00,1.0162,1.0162,1.01615,1.01615,20600000.0
2008-06-24 07:33:00,1.01615,1.01615,1.01615,1.01615,3000000.0
2008-06-24 07:34:00,1.01615,1.01615,1.01585,1.01615,79600000.0
2008-06-24 07:35:00,1.01615,1.01615,1.01615,1.01615,1000000.0
2008-06-24 07:36:00,1.0161,1.01615,1.0161,1.01615,13400000.0
2008-06-24 07:37:00,1.0161,1.0162,1.0161,1.0162,27000000.0
2008-06-24 07:38:00,1.0162,1.0162,1.0162,1.0162,2000000.0
2008-06-24 07:39:00,1.0161,1.0161,1.0161,1.0161,36900000.0
2008-06-24 07:40:00,1.0161,1.0162,1.0161,1.0162,26500000.0
2008-06-24 07:41:00,1.0162,1.0162,1.0161,1.01615,26500000.0
2008-06-24 07:42:00,1.01615,1.01615,1.01615,1.01615,13000000.0
2008-06-24 07:43:00,1.0162,1.0162,1.0162,1.0162,1000000.0
2008-06-24 07:44:00,1.0162,1.0162,1.016,1.016,5800000.0
2008-06-24 07:45:00,1.01583,1.01615,1.01583,1.01591,67700000.0
2008-06-24 07:46:00,1.01583,1.01621,1.01583,1.01607,54900000.0
2008-06-24 07:47:00,1.01617,1.01617,1.01584,1.01584,74200000.0
2008-06-24 07:48:00,1.01612,1.01612,1.01576,1.01576,69300000.0
2008-06-24 07:49:00,1.01616,1.01616,1.01596,1.0161,28000000.0
2008-06-24 07:50:00,1.01586,1.01609,1.0158,1.0158,50500000.0
2008-06-24 07:51:00,1.01605,1.01625,1.01605,1.01625,14600000.0
2008-06-24 07:52:00,1.01628,1.0165,1.01583,1.0165,161500000.0
2008-06-24 07:53:00,1.0162,1.0162,1.0162,1.0162,33300000.0
2008-06-24 07:54:00,1.0162,1.0162,1.01615,1.0162,23300000.0
2008-06-24 07:55:00,1.0162,1.0163,1.0162,1.0162,32500000.0
2008-06-24 07:56:00,1.0162,1.0162,1.0162,1.0162,33600000.0
2008-06-24 07:57:00,1.0162,1.0162,1.0162,1.0162,26800000.0
2008-06-24 07:58:00,1.0162,1.0162,1.0162,1.0162,10400000.0
2008-06-24 07:59:00,1.0162,1.0162,1.0162,1.0162,10500000.0
2008-06-24 08:00:00,1.0162,1.0162,1.01615,1.01615,16600000.0
2008-06-24 08:01:00,1.01615,1.0162,1.01615,1.0162,50800000.0
2008-06-24 08:02:00,1.0162,1.0165,1.0162,1.0165,56700000.0
2008-06-24 08:03:00,1.0165,1.0166,1.0164,1.0165,50600000.0
2008-06-24 08:04:00,1.0165,1.0165,1.0162,1.01645,40000001.0
2008-06-24 08:05:00,1.01645,1.01645,1.01645,1.01645,5000000.0
2008-06-24 08:06:00,1.01645,1.01645,1.0163,1.0163,2000000.0
2008-06-24 08:07:00,1.0164,1.0165,1.0164,1.0165,30300000.0
2008-06-24 08:08:00,1.0165,1.0165,1.0165,1.0165,2100000.0
2008-06-24 08:09:00,1.0165,1.0165,1.01645,1.01645,11300000.0
2008-06-24 08:10:00,1.01645,1.0165,1.01645,1.01645,150300000.0
2008-06-24 08:11:00,1.01645,1.0165,1.01645,1.0165,21000000.0
2008-06-24 08:12:00,1.0165,1.0165,1.0165,1.0165,9600000.0
2008-06-24 08:13:00,1.01644,1.01644,1.01617,1.01617,46800000.0
2008-06-24 08:14:00,1.01645,1.0165,1.01645,1.0165,47600000.0
2008-06-24 08:15:00,1.0165,1.0165,1.0165,1.0165,24100000.0
2008-06-24 08:16:00,1.01645,1.01645,1.01645,1.01645,77500000.0
2008-06-24 08:17:00,1.01645,1.0165,1.01645,1.0165,23800000.0
2008-06-24 08:18:00,1.0165,1.0165,1.01645,1.01645,31200000.0
2008-06-24 08:19:00,1.01645,1.01645,1.01645,1.01645,36000000.0
2008-06-24 08:20:00,1.01645,1.0167,1.01645,1.01665,113200000.0
2008-06-24 08:21:00,1.01665,1.01665,1.01615,1.01615,105900001.0
2008-06-24 08:22:00,1.01615,1.01615,1.01585,1.01585,41600000.0
2008-06-24 08:23:00,1.01585,1.0159,1.01535,1.0157,145300000.0
2008-06-24 08:24:00,1.0157,1.0158,1.01565,1.01575,86400000.0
2008-06-24 08:25:00,1.01575,1.0158,1.01575,1.01575,116000000.0
2008-06-24 08:26:00,1.01575,1.0158,1.01575,1.01575,53000000.0
2008-06-24 08:27:00,1.01575,1.0158,1.01575,1.01575,26000000.0
2008-06-24 08:28:00,1.01575,1.01575,1.01575,1.01575,1000000.0
2008-06-24 08:29:00,1.01575,1.01575,1.01575,1.01575,3000000.0
2008-06-24 08:30:00,1.01559,1.01578,1.01524,1.0156,18300000.0
2008-06-24 08:31:00,1.01575,1.01575,1.01575,1.01575,1000000.0
2008-06-24 08:32:00,1.01575,1.01575,1.01545,1.0155,372599993.0
2008-06-24 08:33:00,1.0155,1.0156,1.0155,1.01555,54600000.0
2008-06-24 08:34:00,1.01555,1.0156,1.0155,1.01555,210099998.0
2008-06-24 08:35:00,1.01555,1.0158,1.0155,1.0158,264099998.0
2008-06-24 08:36:00,1.01575,1.01575,1.0157,1.0157,21700000.0
2008-06-24 08:37:00,1.0157,1.0157,1.0157,1.0157,6900000.0
2008-06-24 08:38:00,1.0157,1.0157,1.01565,1.01565,117400000.0
2008-06-24 08:39:00,1.01565,1.01565,1.01565,1.01565,3000000.0
2008-06-24 08:40:00,1.01565,1.01565,1.01565,1.01565,7000000.0
2008-06-24 08:41:00,1.01565,1.01565,1.01565,1.01565,5000000.0
2008-06-24 08:42:00,1.01565,1.01565,1.01555,1.01565,8400000.0
2008-06-24 08:43:00,1.01565,1.01565,1.01565,1.01565,1000000.0
2008-06-24 08:44:00,1.01565,1.0157,1.0155,1.0157,56300000.0
2008-06-24 08:45:00,1.0157,1.0157,1.0157,1.0157,2100000.0
2008-06-24 08:46:00,1.0157,1.0157,1.01565,1.01565,3000000.0
2008-06-24 08:47:00,1.01565,1.01565,1.01565,1.01565,1000000.0
2008-06-24 08:48:00,1.01565,1.0157,1.01565,1.0157,2000000.0
2008-06-24 08:49:00,1.0157,1.0157,1.0157,1.0157,1000000.0
2008-06-24 08:50:00,1.0157,1.0157,1.0157,1.0157,11400000.0
2008-06-24 08:51:00,1.0157,1.01575,1.01565,1.0157,73700000.0
2008-06-24 08:52:00,1.0157,1.0157,1.0157,1.0157,23700000.0
2008-06-24 08:53:00,1.0157,1.0157,1.01565,1.01565,12200000.0
2008-06-24 08:54:00,1.01565,1.0157,1.01565,1.0157,17000000.0
2008-06-24 08:55:00,1.0157,1.0158,1.0157,1.0158,32300000.0
2008-06-24 08:56:00,1.0158,1.0158,1.01575,1.01575,15300000.0
2008-06-24 08:57:00,1.01575,1.01575,1.01565,1.01565,3000000.0
2008-06-24 08:58:00,1.01565,1.01575,1.01565,1.01575,8500000.0
2008-06-24 08:59:00,1.0157,1.0157,1.0157,1.0157,1500000.0
2008-06-24 09:00:00,1.0157,1.01575,1.01565,1.01575,120800000.0
2008-06-24 09:01:00,1.01575,1.01575,1.01575,1.01575,9400000.0
2008-06-24 09:02:00,1.01575,1.01575,1.01575,1.01575,7000000.0
2008-06-24 09:03:00,1.01575,1.0158,1.01575,1.01575,25800000.0
2008-06-24 09:04:00,1.01575,1.01575,1.0155,1.0155,13600000.0
2008-06-24 09:05:00,1.0155,1.01555,1.0155,1.0155,24300000.0
2008-06-24 09:06:00,1.0155,1.0156,1.0155,1.0155,7200000.0
2008-06-24 09:07:00,1.0155,1.0158,1.0155,1.01565,35700000.0
2008-06-24 09:08:00,1.01565,1.0157,1.01565,1.01565,28000000.0
2008-06-24 09:09:00,1.01565,1.0159,1.01565,1.0159,48100000.0
2008-06-24 09:10:00,1.0159,1.0171,1.0159,1.0167,168200000.0
2008-06-24 09:11:00,1.01665,1.01665,1.0163,1.0163,67100000.0
2008-06-24 09:12:00,1.0163,1.0163,1.01585,1.01605,188600000.0
2008-06-24 09:13:00,1.01605,1.01605,1.01605,1.01605,10000000.0
2008-06-24 09:14:00,1.01605,1.01605,1.01605,1.01605,16000000.0
2008-06-24 09:15:00,1.01605,1.01605,1.01585,1.01585,38200001.0
2008-06-24 09:16:00,1.01585,1.01605,1.01585,1.01605,72000004.0
2008-06-24 09:17:00,1.01605,1.0161,1.0152,1.01535,297900000.0
2008-06-24 09:18:00,1.01535,1.0155,1.0153,1.01545,91800000.0
2008-06-24 09:19:00,1.01545,1.0157,1.01545,1.0157,40400000.0
2008-06-24 09:20:00,1.01555,1.0159,1.01555,1.01585,57700000.0
2008-06-24 09:21:00,1.01585,1.0159,1.0158,1.0158,24400000.0
2008-06-24 09:22:00,1.0158,1.0159,1.01575,1.01575,56600000.0
2008-06-24 09:23:00,1.01575,1.0158,1.01575,1.0158,45000000.0
2008-06-24 09:24:00,1.0158,1.0167,1.0158,1.0163,97700000.0
2008-06-24 09:25:00,1.01625,1.01625,1.0156,1.0157,96100000.0
2008-06-24 09:26:00,1.01565,1.0157,1.01555,1.01555,65900000.0
2008-06-24 09:27:00,1.0156,1.0156,1.01555,1.0156,57000000.0
2008-06-24 09:28:00,1.0156,1.0156,1.01555,1.01555,7000000.0
2008-06-24 09:29:00,1.01545,1.01545,1.01545,1.01545,1000000.0
2008-06-24 09:30:00,1.01545,1.01555,1.0153,1.01555,49100000.0
2008-06-24 09:31:00,1.01555,1.01555,1.01525,1.0153,32600000.0
2008-06-24 09:32:00,1.0153,1.0153,1.0152,1.0152,47900000.0
2008-06-24 09:33:00,1.0152,1.0152,1.01515,1.0152,27800000.0
2008-06-24 09:34:00,1.0152,1.0152,1.0152,1.0152,10500000.0
2008-06-24 09:35:00,1.0152,1.0152,1.01515,1.0152,14300000.0
2008-06-24 09:36:00,1.0152,1.0154,1.0152,1.0154,22700000.0
2008-06-24 09:37:00,1.0154,1.0154,1.01535,1.01535,14400000.0
2008-06-24 09:38:00,1.0153,1.01535,1.0153,1.01535,20500000.0
2008-06-24 09:39:00,1.01535,1.01535,1.0153,1.0153,8400000.0
2008-06-24 09:40:00,1.01535,1.0155,1.01535,1.0155,44700000.0
2008-06-24 09:41:00,1.0155,1.0155,1.0155,1.0155,26300000.0
2008-06-24 09:42:00,1.0155,1.0155,1.01545,1.01545,31800000.0
2008-06-24 09:43:00,1.01545,1.0155,1.01545,1.0155,60100000.0
2008-06-24 09:44:00,1.0155,1.0157,1.01545,1.01555,32400000.0
2008-06-24 09:45:00,1.01555,1.0157,1.01555,1.0157,30000000.0
2008-06-24 09:46:00,1.0156,1.0157,1.01555,1.01555,45000000.0
2008-06-24 09:47:00,1.01555,1.0156,1.01555,1.01555,39900000.0
2008-06-24 09:48:00,1.01555,1.01555,1.01555,1.01555,5000000.0
2008-06-24 09:49:00,1.0155,1.0155,1.0155,1.0155,5000000.0
2008-06-24 09:50:00,1.0155,1.0155,1.0155,1.0155,3000000.0
2008-06-24 09:51:00,1.0155,1.01555,1.0155,1.01555,9000000.0
2008-06-24 09:52:00,1.01555,1.01555,1.01555,1.01555,12000000.0
2008-06-24 09:53:00,1.01555,1.01555,1.0153,1.0153,7900000.0
2008-06-24 09:54:00,1.0153,1.01555,1.0153,1.01555,48500000.0
2008-06-24 09:55:00,1.01555,1.01555,1.01555,1.01555,17000000.0
2008-06-24 09:56:00,1.0153,1.0153,1.0153,1.0153,5700000.0
2008-06-24 09:57:00,1.0153,1.0153,1.01525,1.01525,36300000.0
2008-06-24 09:58:00,1.01525,1.01525,1.01525,1.01525,101900000.0
2008-06-24 09:59:00,1.01525,1.0157,1.01525,1.01555,114100000.0
2008-06-24 10:00:00,1.01555,1.01555,1.01555,1.01555,2200000.0
2008-06-24 10:01:00,1.01531,1.01556,1.01527,1.01533,80300000.0
2008-06-24 10:02:00,1.0156,1.01575,1.01555,1.01575,137999999.0
2008-06-24 10:03:00,1.01575,1.01575,1.01565,1.0157,36400000.0
2008-06-24 10:04:00,1.0157,1.0157,1.0157,1.0157,5100000.0
2008-06-24 10:05:00,1.0157,1.0157,1.01565,1.01565,16800000.0
2008-06-24 10:06:00,1.01565,1.01565,1.01565,1.01565,56200000.0
2008-06-24 10:07:00,1.0157,1.0157,1.01565,1.01565,40500000.0
2008-06-24 10:08:00,1.01565,1.01565,1.01565,1.01565,4000000.0
2008-06-24 10:09:00,1.01565,1.01565,1.01565,1.01565,3000000.0
2008-06-24 10:10:00,1.01565,1.0158,1.01565,1.0157,75700000.0
2008-06-24 10:11:00,1.0157,1.0157,1.01565,1.01565,30100000.0
2008-06-24 10:12:00,1.01565,1.01575,1.01565,1.01575,16000000.0
2008-06-24 10:13:00,1.01575,1.01575,1.01565,1.01565,29300000.0
2008-06-24 10:14:00,1.01565,1.01565,1.01565,1.01565,14600000.0
2008-06-24 10:15:00,1.01565,1.0157,1.01565,1.01565,44000000.0
2008-06-24 10:16:00,1.01565,1.0158,1.01565,1.01575,49500000.0
2008-06-24 10:17:00,1.01575,1.01575,1.01575,1.01575,13000000.0
2008-06-24 10:18:00,1.01575,1.01575,1.01575,1.01575,3000000.0
2008-06-24 10:19:00,1.0155,1.01575,1.0155,1.01575,13300000.0
2008-06-24 10:20:00,1.01575,1.01575,1.01575,1.01575,1000000.0
2008-06-24 10:21:00,1.0155,1.0155,1.0155,1.0155,13400000.0
2008-06-24 10:22:00,1.01575,1.01575,1.01575,1.01575,3000000.0
2008-06-24 10:23:00,1.01575,1.01575,1.01575,1.01575,9000000.0
2008-06-24 10:24:00,1.01575,1.01575,1.01575,1.01575,41000000.0
2008-06-24 10:25:00,1.01555,1.01575,1.01545,1.01575,13400000.0
2008-06-24 10:26:00,1.01575,1.01575,1.01575,1.01575,7000000.0
2008-06-24 10:27:00,1.01575,1.0158,1.01575,1.01575,15500000.0
2008-06-24 10:28:00,1.01575,1.0158,1.01575,1.01575,13500000.0
2008-06-24 10:29:00,1.01575,1.01575,1.0155,1.01575,12100000.0
2008-06-24 10:30:00,1.0156,1.0156,1.0156,1.0156,23700001.0
2008-06-24 10:31:00,1.01533,1.01562,1.01523,1.01543,35000000.0
2008-06-24 10:32:00,1.01555,1.01555,1.01555,1.01555,11500000.0
2008-06-24 10:33:00,1.01555,1.01555,1.01555,1.01555,16000000.0
2008-06-24 10:34:00,1.01555,1.01575,1.01555,1.01575,4900000.0
2008-06-24 10:35:00,1.01555,1.01555,1.01555,1.01555,3900000.0
2008-06-24 10:36:00,1.01555,1.01575,1.01555,1.01575,6400000.0
2008-06-24 10:37:00,1.01575,1.01575,1.01575,1.01575,2000000.0
2008-06-24 10:38:00,1.01555,1.0156,1.01555,1.0156,35000000.0
2008-06-24 10:39:00,1.0156,1.01575,1.0156,1.01575,14100000.0
2008-06-24 10:40:00,1.01575,1.01575,1.0154,1.0154,16200000.0
2008-06-24 10:41:00,1.0154,1.0155,1.0154,1.0155,19500000.0
2008-06-24 10:42:00,1.0155,1.0155,1.0155,1.0155,4500000.0
2008-06-24 10:43:00,1.0155,1.0155,1.0155,1.0155,14500000.0
2008-06-24 10:44:00,1.0155,1.0155,1.0155,1.0155,13500000.0
2008-06-24 10:45:00,1.0155,1.0155,1.01545,1.01545,26600000.0
2008-06-24 10:46:00,1.01545,1.01545,1.0151,1.0151,24600000.0
2008-06-24 10:47:00,1.0151,1.0151,1.0147,1.0147,86100000.0
2008-06-24 10:48:00,1.0147,1.01475,1.0147,1.01475,21800000.0
2008-06-24 10:49:00,1.0148,1.015,1.0148,1.015,32200000.0
2008-06-24 10:50:00,1.015,1.01525,1.015,1.0152,54500000.0
2008-06-24 10:51:00,1.0152,1.0155,1.0152,1.0155,35900000.0
2008-06-24 10:52:00,1.0155,1.0155,1.01545,1.01545,7600000.0
2008-06-24 10:53:00,1.01545,1.01545,1.01545,1.01545,6400000.0
2008-06-24 10:54:00,1.01545,1.01545,1.0154,1.0154,12200000.0
2008-06-24 10:55:00,1.0154,1.0155,1.0154,1.0155,31100000.0
2008-06-24 10:56:00,1.0155,1.0155,1.0154,1.0154,70500000.0
2008-06-24 10:57:00,1.01545,1.0155,1.01545,1.0155,10200000.0
2008-06-24 10:58:00,1.0155,1.0155,1.0154,1.0155,50099999.0
2008-06-24 10:59:00,1.0155,1.0155,1.0155,1.0155,1000000.0
2008-06-24 11:00:00,1.0155,1.0155,1.01545,1.01545,8000000.0
2008-06-24 11:01:00,1.01545,1.0155,1.01545,1.01545,25700000.0
2008-06-24 11:02:00,1.01545,1.0156,1.01545,1.01545,56000000.0
2008-06-24 11:03:00,1.0155,1.0155,1.01545,1.01545,20000000.0
2008-06-24 11:04:00,1.01545,1.01545,1.01545,1.01545,2000000.0
2008-06-24 11:05:00,1.01545,1.0155,1.01545,1.0155,21500000.0
2008-06-24 11:06:00,1.0155,1.01555,1.0155,1.01555,130500000.0
2008-06-24 11:07:00,1.0155,1.0155,1.0155,1.0155,5900000.0
2008-06-24 11:08:00,1.0155,1.0156,1.0155,1.0156,7000000.0
2008-06-24 11:09:00,1.0156,1.0156,1.01555,1.01555,14700000.0
2008-06-24 11:10:00,1.01555,1.01555,1.0153,1.01555,25600000.0
2008-06-24 11:11:00,1.0152,1.0155,1.0152,1.0155,19800000.0
2008-06-24 11:12:00,1.0154,1.0155,1.01535,1.01535,33300000.0
2008-06-24 11:13:00,1.0151,1.01535,1.015,1.015,74500000.0
2008-06-24 11:14:00,1.015,1.015,1.01495,1.01495,23600000.0
2008-06-24 11:15:00,1.01495,1.01495,1.01495,1.01495,6000000.0
2008-06-24 11:16:00,1.01495,1.0152,1.01495,1.0152,34000000.0
2008-06-24 11:17:00,1.01515,1.01515,1.01515,1.01515,9000000.0
2008-06-24 11:18:00,1.01515,1.01515,1.01515,1.01515,2000000.0
2008-06-24 11:19:00,1.01515,1.01515,1.0147,1.01485,35100000.0
2008-06-24 11:20:00,1.01485,1.0149,1.0148,1.0148,18400000.0
2008-06-24 11:21:00,1.0148,1.0148,1.0148,1.0148,5700000.0
2008-06-24 11:22:00,1.0148,1.0148,1.0148,1.0148,8800000.0
2008-06-24 11:23:00,1.0148,1.0151,1.0148,1.0151,55100000.0
2008-06-24 11:24:00,1.0151,1.0151,1.0151,1.0151,7000000.0
2008-06-24 11:25:00,1.0151,1.0151,1.0151,1.0151,6000000.0
2008-06-24 11:26:00,1.0151,1.0151,1.0151,1.0151,3000000.0
2008-06-24 11:27:00,1.0151,1.0151,1.01495,1.0151,13500000.0
2008-06-24 11:28:00,1.015,1.015,1.015,1.015,13900000.0
2008-06-24 11:29:00,1.015,1.0151,1.015,1.015,59300000.0
2008-06-24 11:30:00,1.015,1.0151,1.015,1.01505,15600000.0
2008-06-24 11:31:00,1.01505,1.0153,1.01505,1.01525,44300000.0
2008-06-24 11:32:00,1.0153,1.0156,1.0153,1.0155,103500000.0
2008-06-24 11:33:00,1.0155,1.016,1.01545,1.016,120700000.0
2008-06-24 11:34:00,1.016,1.0161,1.01595,1.01595,38400000.0
2008-06-24 11:35:00,1.01595,1.01595,1.01555,1.0156,28200000.0
2008-06-24 11:36:00,1.01555,1.0157,1.0148,1.01515,166700000.0
2008-06-24 11:37:00,1.01515,1.01515,1.01515,1.01515,12000000.0
2008-06-24 11:38:00,1.01515,1.01515,1.01515,1.01515,9000000.0
2008-06-24 11:39:00,1.01515,1.0152,1.01515,1.01515,16400000.0
2008-06-24 11:40:00,1.01515,1.01515,1.01515,1.01515,1000000.0
2008-06-24 11:41:00,1.0151,1.01515,1.0151,1.01515,18500000.0
2008-06-24 11:42:00,1.01515,1.01515,1.01515,1.01515,5000000.0
2008-06-24 11:43:00,1.01515,1.01515,1.01515,1.01515,24000000.0
2008-06-24 11:44:00,1.01515,1.01515,1.01515,1.01515,2000000.0
2008-06-24 11:45:00,1.01515,1.01515,1.01515,1.01515,25600000.0
2008-06-24 11:46:00,1.01515,1.01515,1.0148,1.0148,56400000.0
2008-06-24 11:47:00,1.0148,1.015,1.01475,1.01485,58700000.0
2008-06-24 11:48:00,1.01485,1.01565,1.01485,1.01555,144000000.0
2008-06-24 11:49:00,1.01555,1.01555,1.01555,1.01555,26000000.0
2008-06-24 11:50:00,1.01555,1.01555,1.01555,1.01555,3000000.0
2008-06-24 11:51:00,1.01535,1.01555,1.01535,1.01555,45800000.0
2008-06-24 11:52:00,1.01555,1.01555,1.0152,1.0152,49800000.0
2008-06-24 11:53:00,1.01555,1.0156,1.01555,1.0156,13000000.0
2008-06-24 11:54:00,1.0155,1.0155,1.0155,1.0155,9900000.0
2008-06-24 11:55:00,1.0156,1.0156,1.0152,1.0153,24200000.0
2008-06-24 11:56:00,1.01555,1.01555,1.0151,1.0151,13800000.0
2008-06-24 11:57:00,1.0151,1.0151,1.0151,1.0151,20200000.0
2008-06-24 11:58:00,1.0151,1.0151,1.0151,1.0151,58400000.0
2008-06-24 11:59:00,1.0151,1.0151,1.0151,1.0151,23800000.0
2008-06-24 12:00:00,1.0152,1.0152,1.0152,1.0152,2000000.0
2008-06-24 12:01:00,1.0152,1.0152,1.01505,1.0152,31700000.0
2008-06-24 12:02:00,1.0151,1.0154,1.0151,1.0154,31500000.0
2008-06-24 12:03:00,1.0154,1.0161,1.0154,1.0161,97000000.0
2008-06-24 12:04:00,1.0161,1.0161,1.0157,1.0157,41500000.0
2008-06-24 12:05:00,1.0157,1.0158,1.01525,1.01565,264100000.0
2008-06-24 12:06:00,1.01565,1.01595,1.01565,1.01585,39800000.0
2008-06-24 12:07:00,1.01585,1.0159,1.01585,1.01585,34400000.0
2008-06-24 12:08:00,1.0161,1.0164,1.0158,1.01625,140700000.0
2008-06-24 12:09:00,1.016,1.01625,1.016,1.01625,16800000.0
2008-06-24 12:10:00,1.01625,1.01625,1.0159,1.01625,105200000.0
2008-06-24 12:11:00,1.01625,1.01625,1.01625,1.01625,47500000.0
2008-06-24 12:12:00,1.01625,1.0163,1.01625,1.01625,35000000.0
2008-06-24 12:13:00,1.01625,1.0164,1.01625,1.01635,30000000.0
2008-06-24 12:14:00,1.01635,1.01635,1.01635,1.01635,22000000.0
2008-06-24 12:15:00,1.01635,1.0164,1.01635,1.01635,37400000.0
2008-06-24 12:16:00,1.01635,1.01635,1.01635,1.01635,17000000.0
2008-06-24 12:17:00,1.01635,1.01635,1.01635,1.01635,5000000.0
2008-06-24 12:18:00,1.01635,1.0165,1.01635,1.01635,101900000.0
2008-06-24 12:19:00,1.01635,1.01635,1.016,1.0161,43600000.0
2008-06-24 12:20:00,1.0161,1.0161,1.01605,1.0161,22400000.0
2008-06-24 12:21:00,1.0161,1.0161,1.01605,1.01605,5100000.0
2008-06-24 12:22:00,1.01595,1.01595,1.01595,1.01595,5500000.0
2008-06-24 12:23:00,1.01595,1.01605,1.01595,1.01605,31700000.0
2008-06-24 12:24:00,1.01605,1.01605,1.01605,1.01605,1000000.0
2008-06-24 12:25:00,1.01605,1.0163,1.01605,1.01615,14000000.0
2008-06-24 12:26:00,1.01615,1.01615,1.01615,1.01615,9000000.0
2008-06-24 12:27:00,1.01605,1.01605,1.01605,1.01605,1000000.0
2008-06-24 12:28:00,1.0161,1.0161,1.0161,1.0161,1000000.0
2008-06-24 12:29:00,1.016,1.01615,1.016,1.01615,14700000.0
2008-06-24 12:30:00,1.01615,1.01615,1.01615,1.01615,4800000.0
2008-06-24 12:31:00,1.01615,1.01615,1.01605,1.01605,7500000.0
2008-06-24 12:32:00,1.0161,1.01615,1.0161,1.01615,2000000.0
2008-06-24 12:33:00,1.01605,1.01605,1.01605,1.01605,5500000.0
2008-06-24 12:34:00,1.01587,1.01622,1.01587,1.01593,112800000.0
2008-06-24 12:35:00,1.01605,1.01605,1.01605,1.01605,32000000.0
2008-06-24 12:36:00,1.01605,1.01605,1.01605,1.01605,21500000.0
2008-06-24 12:37:00,1.0161,1.01615,1.0161,1.01615,12200000.0
2008-06-24 12:38:00,1.01615,1.01615,1.016,1.016,15600000.0
2008-06-24 12:39:00,1.01604,1.01616,1.01581,1.01601,31100000.0
2008-06-24 12:40:00,1.016,1.01615,1.016,1.01615,16600000.0
2008-06-24 12:41:00,1.01615,1.01615,1.01575,1.01595,92900000.0
2008-06-24 12:42:00,1.01595,1.01605,1.01595,1.01605,8000000.0
2008-06-24 12:43:00,1.01605,1.01605,1.01595,1.01595,20400000.0
2008-06-24 12:44:00,1.01576,1.01592,1.01549,1.01564,124200000.0
2008-06-24 12:45:00,1.0158,1.01605,1.0158,1.01605,18600000.0
2008-06-24 12:46:00,1.016,1.016,1.01595,1.01595,102600000.0
2008-06-24 12:47:00,1.01595,1.01595,1.01595,1.01595,15300000.0
2008-06-24 12:48:00,1.01595,1.01595,1.01555,1.01555,74600000.0
2008-06-24 12:49:00,1.0156,1.0157,1.0156,1.0157,41800000.0
2008-06-24 12:50:00,1.0157,1.0157,1.01555,1.0156,71300000.0
2008-06-24 12:51:00,1.0156,1.01565,1.01555,1.01565,37500000.0
2008-06-24 12:52:00,1.01565,1.0157,1.01565,1.0157,12800000.0
2008-06-24 12:53:00,1.0158,1.0158,1.0157,1.0157,25300000.0
2008-06-24 12:54:00,1.0157,1.01575,1.01565,1.0157,93999999.0
2008-06-24 12:55:00,1.0157,1.01575,1.01565,1.01565,64600002.0
2008-06-24 12:56:00,1.01565,1.0157,1.0152,1.0154,110900000.0
2008-06-24 12:57:00,1.0154,1.0155,1.01495,1.0152,147600000.0
2008-06-24 12:58:00,1.0152,1.01535,1.0152,1.01535,81600000.0
2008-06-24 12:59:00,1.01535,1.0162,1.01535,1.0162,111300000.0
2008-06-24 13:00:00,1.0162,1.01625,1.01615,1.01615,70800000.0
2008-06-24 13:01:00,1.01615,1.01615,1.0158,1.016,59900000.0
2008-06-24 13:02:00,1.016,1.016,1.0159,1.0159,38400000.0
2008-06-24 13:03:00,1.01605,1.0161,1.01595,1.0161,63300000.0
2008-06-24 13:04:00,1.0161,1.01615,1.0161,1.01615,8600000.0
2008-06-24 13:05:00,1.01615,1.0163,1.01615,1.0163,71800000.0
2008-06-24 13:06:00,1.0163,1.01645,1.0163,1.01645,60900000.0
2008-06-24 13:07:00,1.01645,1.01645,1.01635,1.01635,130400000.0
2008-06-24 13:08:00,1.01635,1.0164,1.01635,1.0164,16700000.0
2008-06-24 13:09:00,1.0164,1.01645,1.01635,1.01635,124300000.0
2008-06-24 13:10:00,1.0163,1.0163,1.0163,1.0163,7200000.0
2008-06-24 13:11:00,1.01581,1.01611,1.01574,1.01602,190800000.0
2008-06-24 13:12:00,1.01582,1.01612,1.01578,1.01579,206900000.0
2008-06-24 13:13:00,1.0163,1.0163,1.0163,1.0163,1000000.0
2008-06-24 13:14:00,1.0163,1.0163,1.0162,1.0162,68800000.0
2008-06-24 13:15:00,1.0162,1.0162,1.0162,1.0162,9400000.0
2008-06-24 13:16:00,1.0162,1.0162,1.0162,1.0162,3400000.0
2008-06-24 13:17:00,1.0162,1.0162,1.0162,1.0162,15000000.0
2008-06-24 13:18:00,1.0162,1.0162,1.0162,1.0162,3000000.0
2008-06-24 13:19:00,1.016,1.016,1.0158,1.01585,26600000.0
2008-06-24 13:20:00,1.01585,1.01595,1.0158,1.0158,38800000.0
2008-06-24 13:21:00,1.01575,1.01575,1.01575,1.01575,7600000.0
2008-06-24 13:22:00,1.01575,1.0158,1.01565,1.0158,58500000.0
2008-06-24 13:23:00,1.0158,1.0158,1.01565,1.01565,38700000.0
2008-06-24 13:24:00,1.01565,1.01565,1.01545,1.01545,20800000.0
2008-06-24 13:25:00,1.01545,1.0156,1.0154,1.01555,81100000.0
2008-06-24 13:26:00,1.01555,1.0159,1.01555,1.0158,119400000.0
2008-06-24 13:27:00,1.01585,1.0159,1.0158,1.0159,91200000.0
2008-06-24 13:28:00,1.0159,1.0159,1.0159,1.0159,24000000.0
2008-06-24 13:29:00,1.0159,1.0162,1.0159,1.01605,156800000.0
2008-06-24 13:30:00,1.01605,1.0161,1.01565,1.01595,91100000.0
2008-06-24 13:31:00,1.01595,1.01595,1.01565,1.01595,58999999.0
2008-06-24 13:32:00,1.01595,1.01595,1.01595,1.01595,17000000.0
2008-06-24 13:33:00,1.01595,1.0165,1.01595,1.0165,91900000.0
2008-06-24 13:34:00,1.0164,1.0164,1.01635,1.01635,35400000.0
2008-06-24 13:35:00,1.01635,1.0164,1.01635,1.01635,30000000.0
2008-06-24 13:36:00,1.01635,1.01635,1.01635,1.01635,4200000.0
2008-06-24 13:37:00,1.0163,1.0163,1.0163,1.0163,3600000.0
2008-06-24 13:38:00,1.0163,1.0166,1.0163,1.0166,86900000.0
2008-06-24 13:39:00,1.0166,1.0166,1.01655,1.01655,32900000.0
2008-06-24 13:40:00,1.01655,1.01655,1.01655,1.01655,10500000.0
2008-06-24 13:41:00,1.01655,1.01655,1.01655,1.01655,5000000.0
2008-06-24 13:42:00,1.0165,1.01665,1.0165,1.01665,64599998.0
2008-06-24 13:43:00,1.0166,1.0166,1.01655,1.0166,23100000.0
2008-06-24 13:44:00,1.0167,1.0167,1.01655,1.0166,32800000.0
2008-06-24 13:45:00,1.0166,1.0167,1.0166,1.01665,55700000.0
2008-06-24 13:46:00,1.01665,1.0168,1.01665,1.0168,41800000.0
2008-06-24 13:47:00,1.0168,1.0169,1.0167,1.01675,81900000.0
2008-06-24 13:48:00,1.01675,1.01695,1.01675,1.0169,79500000.0
2008-06-24 13:49:00,1.0169,1.0169,1.01685,1.0169,24600000.0
2008-06-24 13:50:00,1.0169,1.0169,1.0165,1.01665,54500000.0
2008-06-24 13:51:00,1.0166,1.0171,1.01655,1.0171,114400000.0
2008-06-24 13:52:00,1.0171,1.0171,1.01695,1.01695,17000000.0
2008-06-24 13:53:00,1.01695,1.01695,1.01695,1.01695,8000000.0
2008-06-24 13:54:00,1.01695,1.01695,1.01695,1.01695,5000000.0
2008-06-24 13:55:00,1.01695,1.017,1.0167,1.0167,75300000.0
2008-06-24 13:56:00,1.0167,1.0167,1.0167,1.0167,15300000.0
2008-06-24 13:57:00,1.0167,1.01675,1.0167,1.0167,30400000.0
2008-06-24 13:58:00,1.01675,1.01675,1.01665,1.0167,41600000.0
2008-06-24 13:59:00,1.0167,1.0167,1.01665,1.01665,59300000.0
2008-06-24 14:00:00,1.01665,1.01665,1.01665,1.01665,25900000.0
2008-06-24 14:01:00,1.01665,1.0167,1.01665,1.01665,29300000.0
2008-06-24 14:02:00,1.01665,1.01665,1.01665,1.01665,18000000.0
2008-06-24 14:03:00,1.01665,1.01665,1.01665,1.01665,5000000.0
2008-06-24 14:04:00,1.01665,1.01665,1.01665,1.01665,6000000.0
2008-06-24 14:05:00,1.01665,1.0168,1.01665,1.01665,41600000.0
2008-06-24 14:06:00,1.01665,1.01665,1.0165,1.01665,13100000.0
2008-06-24 14:07:00,1.01665,1.01665,1.0164,1.0164,4600000.0
2008-06-24 14:08:00,1.0165,1.0165,1.01635,1.01635,56700000.0
2008-06-24 14:09:00,1.01635,1.01635,1.01635,1.01635,50100000.0
2008-06-24 14:10:00,1.01635,1.0164,1.01635,1.0164,7300000.0
2008-06-24 14:11:00,1.01645,1.01645,1.01635,1.01635,25800000.0
2008-06-24 14:12:00,1.01635,1.0164,1.01635,1.01635,73400000.0
2008-06-24 14:13:00,1.0164,1.0165,1.01635,1.0164,27200000.0
2008-06-24 14:14:00,1.0164,1.0164,1.01635,1.01635,18300000.0
2008-06-24 14:15:00,1.01635,1.0166,1.01635,1.01645,29400000.0
2008-06-24 14:16:00,1.01645,1.0168,1.01645,1.01675,38000000.0
2008-06-24 14:17:00,1.01675,1.0168,1.01665,1.01665,154000000.0
2008-06-24 14:18:00,1.01654,1.01662,1.01624,1.01629,26000000.0
2008-06-24 14:19:00,1.01655,1.0167,1.01655,1.01665,10300000.0
2008-06-24 14:20:00,1.01641,1.01658,1.01615,1.01655,29000000.0
2008-06-24 14:21:00,1.01655,1.01655,1.01655,1.01655,3900000.0
2008-06-24 14:22:00,1.01655,1.01655,1.01655,1.01655,11200000.0
2008-06-24 14:23:00,1.01655,1.0168,1.01655,1.01665,74500000.0
2008-06-24 14:24:00,1.01665,1.0167,1.01665,1.01665,69800000.0
2008-06-24 14:25:00,1.01665,1.01665,1.01665,1.01665,4600000.0
2008-06-24 14:26:00,1.0167,1.0168,1.01655,1.01665,73200000.0
2008-06-24 14:27:00,1.01665,1.01665,1.01665,1.01665,7000000.0
2008-06-24 14:28:00,1.01665,1.01665,1.01665,1.01665,8000000.0
2008-06-24 14:29:00,1.01665,1.01665,1.0164,1.0164,90200000.0
2008-06-24 14:30:00,1.0164,1.01645,1.01635,1.01635,31400000.0
2008-06-24 14:31:00,1.01635,1.0164,1.01635,1.01635,122700000.0
2008-06-24 14:32:00,1.0164,1.0164,1.01635,1.01635,25000000.0
2008-06-24 14:33:00,1.0163,1.0163,1.0157,1.01595,64000000.0
2008-06-24 14:34:00,1.01595,1.01595,1.01545,1.01545,159700000.0
2008-06-24 14:35:00,1.01545,1.0156,1.01545,1.0155,11400000.0
2008-06-24 14:36:00,1.0155,1.0155,1.01515,1.0153,215700000.0
2008-06-24 14:37:00,1.0153,1.0154,1.01525,1.01535,99100000.0
2008-06-24 14:38:00,1.01535,1.0154,1.01535,1.01535,45600000.0
2008-06-24 14:39:00,1.0154,1.01545,1.01535,1.0154,30000000.0
2008-06-24 14:40:00,1.01545,1.0159,1.01545,1.0159,90000000.0
2008-06-24 14:41:00,1.0159,1.0161,1.0159,1.01595,142600000.0
2008-06-24 14:42:00,1.01595,1.01595,1.0157,1.0157,31900000.0
2008-06-24 14:43:00,1.0157,1.0157,1.01565,1.01565,20100000.0
2008-06-24 14:44:00,1.01565,1.0157,1.01565,1.01565,30800000.0
2008-06-24 14:45:00,1.0157,1.0159,1.01565,1.01565,33500000.0
2008-06-24 14:46:00,1.0157,1.0158,1.01565,1.0158,31100000.0
2008-06-24 14:47:00,1.0158,1.0166,1.0158,1.0166,218300000.0
2008-06-24 14:48:00,1.0166,1.0168,1.0162,1.01635,181400000.0
2008-06-24 14:49:00,1.01635,1.0164,1.0163,1.01635,246300000.0
2008-06-24 14:50:00,1.01635,1.0166,1.01635,1.0165,236600000.0
2008-06-24 14:51:00,1.0165,1.0168,1.0165,1.01665,181800000.0
2008-06-24 14:52:00,1.01665,1.0168,1.01665,1.01665,41500000.0
2008-06-24 14:53:00,1.01665,1.01665,1.01665,1.01665,14900000.0
2008-06-24 14:54:00,1.01665,1.01665,1.01645,1.01645,12700000.0
2008-06-24 14:55:00,1.01645,1.0166,1.0162,1.01645,182699999.0
2008-06-24 14:56:00,1.01645,1.01645,1.01615,1.0162,47200000.0
2008-06-24 14:57:00,1.0162,1.0164,1.0162,1.01625,45899999.0
2008-06-24 14:58:00,1.01625,1.0167,1.01625,1.01655,219700000.0
2008-06-24 14:59:00,1.0166,1.01665,1.01615,1.01635,161300000.0
2008-06-24 15:00:00,1.0163,1.0167,1.0162,1.01645,94900000.0
2008-06-24 15:01:00,1.01645,1.0167,1.01645,1.0167,65800000.0
2008-06-24 15:02:00,1.0168,1.0168,1.01665,1.0168,88100000.0
2008-06-24 15:03:00,1.0168,1.0168,1.01665,1.01665,111800000.0
2008-06-24 15:04:00,1.01665,1.01675,1.01655,1.01655,90600000.0
2008-06-24 15:05:00,1.01655,1.01655,1.0165,1.0165,16300000.0
2008-06-24 15:06:00,1.0165,1.01675,1.0165,1.01675,179000000.0
2008-06-24 15:07:00,1.01665,1.01675,1.0166,1.01665,51600000.0
2008-06-24 15:08:00,1.01665,1.0167,1.01665,1.01665,4000000.0
2008-06-24 15:09:00,1.0167,1.0167,1.01665,1.0167,15600000.0
2008-06-24 15:10:00,1.0167,1.0168,1.01665,1.0167,42600000.0
2008-06-24 15:11:00,1.0167,1.0168,1.0167,1.0167,14900000.0
2008-06-24 15:12:00,1.0167,1.0171,1.01665,1.0171,125899999.0
2008-06-24 15:13:00,1.017,1.017,1.01685,1.01685,49100000.0
2008-06-24 15:14:00,1.01685,1.01685,1.01685,1.01685,3000000.0
2008-06-24 15:15:00,1.01685,1.0169,1.01685,1.0169,110900000.0
2008-06-24 15:16:00,1.01695,1.017,1.01685,1.01685,424700000.0
2008-06-24 15:17:00,1.01685,1.0169,1.01685,1.01685,227900000.0
2008-06-24 15:18:00,1.0169,1.0169,1.01685,1.0169,8900000.0
2008-06-24 15:19:00,1.0169,1.0169,1.01685,1.01685,75200000.0
2008-06-24 15:20:00,1.01685,1.01685,1.0168,1.01685,21700000.0
2008-06-24 15:21:00,1.0166,1.0166,1.01645,1.01645,73100000.0
2008-06-24 15:22:00,1.01645,1.0167,1.01645,1.01665,189400000.0
2008-06-24 15:23:00,1.01665,1.0167,1.01665,1.01665,61000000.0
2008-06-24 15:24:00,1.01665,1.0168,1.01665,1.01675,73100000.0
2008-06-24 15:25:00,1.01675,1.0169,1.01675,1.0168,136200000.0
2008-06-24 15:26:00,1.0169,1.0171,1.0169,1.0169,113300000.0
2008-06-24 15:27:00,1.0169,1.017,1.01685,1.01685,185300000.0
2008-06-24 15:28:00,1.01685,1.01685,1.01655,1.0166,134700000.0
2008-06-24 15:29:00,1.0166,1.0166,1.01605,1.01615,189400000.0
2008-06-24 15:30:00,1.01615,1.0165,1.01615,1.0163,226600000.0
2008-06-24 15:31:00,1.0163,1.0164,1.01625,1.01625,46700000.0
2008-06-24 15:32:00,1.01625,1.01625,1.01625,1.01625,11000000.0
2008-06-24 15:33:00,1.01625,1.01625,1.01605,1.01605,88400000.0
2008-06-24 15:34:00,1.01605,1.01605,1.01605,1.01605,22000000.0
2008-06-24 15:35:00,1.01605,1.0161,1.01605,1.0161,11000000.0
2008-06-24 15:36:00,1.0161,1.0161,1.01605,1.01605,80600000.0
2008-06-24 15:37:00,1.01605,1.01605,1.01585,1.01585,8800000.0
2008-06-24 15:38:00,1.01585,1.0161,1.01575,1.016,72100000.0
2008-06-24 15:39:00,1.016,1.0161,1.01595,1.016,114800000.0
2008-06-24 15:40:00,1.016,1.0161,1.01565,1.01595,88799999.0
2008-06-24 15:41:00,1.01595,1.01595,1.0158,1.0158,29800000.0
2008-06-24 15:42:00,1.0158,1.0158,1.0157,1.0157,85400000.0
2008-06-24 15:43:00,1.0157,1.0157,1.01565,1.01565,26000000.0
2008-06-24 15:44:00,1.01565,1.0158,1.0155,1.0156,41200000.0
2008-06-24 15:45:00,1.0156,1.0158,1.0156,1.0156,24000000.0
2008-06-24 15:46:00,1.0156,1.0156,1.01555,1.01555,54900000.0
2008-06-24 15:47:00,1.01555,1.01555,1.0152,1.0153,91600000.0
2008-06-24 15:48:00,1.0153,1.01535,1.01525,1.01525,88100000.0
2008-06-24 15:49:00,1.0153,1.01535,1.01525,1.01525,139100000.0
2008-06-24 15:50:00,1.01525,1.0153,1.01525,1.0153,6800000.0
2008-06-24 15:51:00,1.01525,1.0153,1.01525,1.0153,5000000.0
2008-06-24 15:52:00,1.01535,1.0155,1.01525,1.0155,208800000.0
2008-06-24 15:53:00,1.0155,1.0155,1.0154,1.0154,58500000.0
2008-06-24 15:54:00,1.0154,1.0155,1.0154,1.0155,16000000.0
2008-06-24 15:55:00,1.0154,1.0155,1.0154,1.0155,17300000.0
2008-06-24 15:56:00,1.0155,1.0157,1.01545,1.01545,109000000.0
2008-06-24 15:57:00,1.01545,1.0155,1.0151,1.0152,81300000.0
2008-06-24 15:58:00,1.01515,1.0152,1.01485,1.01515,131400000.0
2008-06-24 15:59:00,1.01515,1.01515,1.01485,1.01485,31000000.0
2008-06-24 16:00:00,1.01475,1.01475,1.01435,1.01435,93300000.0
2008-06-24 16:01:00,1.01435,1.01445,1.01375,1.01445,191400000.0
2008-06-24 16:02:00,1.01445,1.01445,1.01385,1.01385,120600000.0
2008-06-24 16:03:00,1.01385,1.0139,1.0136,1.0137,55800000.0
2008-06-24 16:04:00,1.0137,1.0138,1.01355,1.01365,97400000.0
2008-06-24 16:05:00,1.01365,1.0139,1.01355,1.0136,155200000.0
2008-06-24 16:06:00,1.0136,1.0137,1.0136,1.01365,146400000.0
2008-06-24 16:07:00,1.01365,1.01365,1.01345,1.01345,304699997.0
2008-06-24 16:08:00,1.01345,1.0135,1.01335,1.01345,388999999.0
2008-06-24 16:09:00,1.01345,1.01345,1.01305,1.01315,494500000.0
2008-06-24 16:10:00,1.01305,1.0133,1.01305,1.01315,211700000.0
2008-06-24 16:11:00,1.01315,1.0133,1.01305,1.0133,450899999.0
2008-06-24 16:12:00,1.0133,1.0133,1.01305,1.01305,520399999.0
2008-06-24 16:13:00,1.01315,1.01315,1.01275,1.01285,240900001.0
2008-06-24 16:14:00,1.01285,1.01285,1.0125,1.0125,133600000.0
2008-06-24 16:15:00,1.01265,1.0129,1.0125,1.01275,235700000.0
2008-06-24 16:16:00,1.01275,1.0128,1.01275,1.0128,108900000.0
2008-06-24 16:17:00,1.0128,1.0133,1.0127,1.0133,146000000.0
2008-06-24 16:18:00,1.0133,1.0137,1.013,1.01305,235700000.0
2008-06-24 16:19:00,1.01305,1.0131,1.01255,1.0126,82100000.0
2008-06-24 16:20:00,1.01255,1.0128,1.01255,1.0127,136899998.0
2008-06-24 16:21:00,1.01275,1.0135,1.01275,1.01335,215200000.0
2008-06-24 16:22:00,1.01335,1.0134,1.01305,1.01325,188499998.0
2008-06-24 16:23:00,1.01325,1.0134,1.01325,1.0133,127600000.0
2008-06-24 16:24:00,1.0133,1.0133,1.01325,1.01325,101400000.0
2008-06-24 16:25:00,1.01325,1.0133,1.013,1.0131,176700000.0
2008-06-24 16:26:00,1.0131,1.0134,1.0131,1.01335,269300001.0
2008-06-24 16:27:00,1.0131,1.01335,1.0131,1.01335,96300000.0
2008-06-24 16:28:00,1.01335,1.0134,1.01335,1.0134,89300000.0
2008-06-24 16:29:00,1.0135,1.0135,1.0134,1.0135,103000000.0
2008-06-24 16:30:00,1.0135,1.0135,1.01335,1.0135,133000000.0
2008-06-24 16:31:00,1.01355,1.0138,1.01345,1.0136,413500000.0
2008-06-24 16:32:00,1.0136,1.0136,1.01355,1.0136,82700000.0
2008-06-24 16:33:00,1.0136,1.0138,1.0136,1.01365,85000000.0
2008-06-24 16:34:00,1.01365,1.01365,1.01345,1.0135,94800000.0
2008-06-24 16:35:00,1.0135,1.0135,1.01345,1.01345,146000000.0
2008-06-24 16:36:00,1.0135,1.0136,1.0135,1.01355,91000000.0
2008-06-24 16:37:00,1.01355,1.0138,1.01355,1.0136,93600000.0
2008-06-24 16:38:00,1.0137,1.01415,1.0137,1.0141,145000000.0
2008-06-24 16:39:00,1.0141,1.0141,1.01365,1.0139,233000000.0
2008-06-24 16:40:00,1.0139,1.0139,1.0133,1.0136,251300000.0
2008-06-24 16:41:00,1.0136,1.0137,1.0135,1.01365,243500000.0
2008-06-24 16:42:00,1.01365,1.0137,1.0134,1.0134,177400000.0
2008-06-24 16:43:00,1.01335,1.0137,1.01325,1.0137,437500001.0
2008-06-24 16:44:00,1.0137,1.014,1.0137,1.0138,213100000.0
2008-06-24 16:45:00,1.0138,1.0138,1.0138,1.0138,131700000.0
2008-06-24 16:46:00,1.0138,1.0138,1.01345,1.01345,86600000.0
2008-06-24 16:47:00,1.01345,1.01345,1.01315,1.0133,124400000.0
2008-06-24 16:48:00,1.0133,1.0135,1.0133,1.01345,109400000.0
2008-06-24 16:49:00,1.01345,1.0136,1.01345,1.01355,83300000.0
2008-06-24 16:50:00,1.01355,1.014,1.01355,1.014,195200000.0
2008-06-24 16:51:00,1.014,1.014,1.01395,1.01395,104600000.0
2008-06-24 16:52:00,1.01395,1.01395,1.01355,1.0136,47000000.0
2008-06-24 16:53:00,1.0136,1.0137,1.01355,1.0137,12100000.0
2008-06-24 16:54:00,1.01365,1.0138,1.01365,1.01375,41800000.0
2008-06-24 16:55:00,1.0138,1.01415,1.0138,1.0141,90800000.0
2008-06-24 16:56:00,1.0141,1.0143,1.0141,1.01425,79400000.0
2008-06-24 16:57:00,1.01425,1.0143,1.01425,1.01425,111000000.0
2008-06-24 16:58:00,1.01425,1.01425,1.0139,1.014,116700000.0
2008-06-24 16:59:00,1.014,1.0144,1.014,1.0142,92200000.0
2008-06-24 17:00:00,1.0141,1.01435,1.014,1.01415,245600001.0
2008-06-24 17:01:00,1.01415,1.01415,1.01415,1.01415,35400000.0
2008-06-24 17:02:00,1.01415,1.01415,1.01385,1.014,65000000.0
2008-06-24 17:03:00,1.014,1.0143,1.014,1.0143,60900000.0
2008-06-24 17:04:00,1.0143,1.0145,1.01415,1.01435,50500000.0
2008-06-24 17:05:00,1.01435,1.0145,1.01435,1.0144,59200000.0
2008-06-24 17:06:00,1.01435,1.01435,1.01435,1.01435,24000000.0
2008-06-24 17:07:00,1.01435,1.01435,1.0141,1.01435,31800000.0
2008-06-24 17:08:00,1.01435,1.01435,1.01405,1.01405,41500000.0
2008-06-24 17:09:00,1.01405,1.0141,1.01405,1.01405,12300000.0
2008-06-24 17:10:00,1.01405,1.0141,1.01405,1.01405,22000000.0
2008-06-24 17:11:00,1.01405,1.01405,1.01405,1.01405,5000000.0
2008-06-24 17:12:00,1.01405,1.0142,1.01405,1.01415,55000000.0
2008-06-24 17:13:00,1.01415,1.01425,1.0141,1.01415,70800000.0
2008-06-24 17:14:00,1.01415,1.0143,1.01415,1.01415,88000000.0
2008-06-24 17:15:00,1.01415,1.0144,1.01415,1.01435,96200000.0
2008-06-24 17:16:00,1.01435,1.01435,1.014,1.014,109100000.0
2008-06-24 17:17:00,1.014,1.014,1.01395,1.01395,48100000.0
2008-06-24 17:18:00,1.014,1.0144,1.014,1.01425,254900001.0
2008-06-24 17:19:00,1.01425,1.01425,1.01425,1.01425,112200000.0
2008-06-24 17:20:00,1.01425,1.01425,1.01395,1.014,93100000.0
2008-06-24 17:21:00,1.014,1.014,1.01385,1.01385,69500000.0
2008-06-24 17:22:00,1.01385,1.01385,1.01355,1.0136,120700000.0
2008-06-24 17:23:00,1.0136,1.01415,1.0136,1.014,307800000.0
2008-06-24 17:24:00,1.01395,1.01395,1.01365,1.0137,109500000.0
2008-06-24 17:25:00,1.01375,1.01375,1.01365,1.01365,61500000.0
2008-06-24 17:26:00,1.01365,1.0137,1.01365,1.01365,19500000.0
2008-06-24 17:27:00,1.01365,1.01365,1.01365,1.01365,36000000.0
2008-06-24 17:28:00,1.01365,1.01365,1.01365,1.01365,35000000.0
2008-06-24 17:29:00,1.01365,1.01365,1.01365,1.01365,40000000.0
2008-06-24 17:30:00,1.01365,1.01365,1.01365,1.01365,9000000.0
2008-06-24 17:31:00,1.01365,1.01365,1.0135,1.01365,143800000.0
2008-06-24 17:32:00,1.01365,1.01365,1.01325,1.0134,234600000.0
2008-06-24 17:33:00,1.0134,1.0134,1.01335,1.01335,39200000.0
2008-06-24 17:34:00,1.01335,1.01335,1.01315,1.01315,36200000.0
2008-06-24 17:35:00,1.01325,1.01325,1.01305,1.01315,166300000.0
2008-06-24 17:36:00,1.01315,1.0133,1.01315,1.01325,139700001.0
2008-06-24 17:37:00,1.01325,1.0134,1.01325,1.0134,164200001.0
2008-06-24 17:38:00,1.0134,1.0136,1.0134,1.0136,212400000.0
2008-06-24 17:39:00,1.0136,1.0136,1.01355,1.01355,136100000.0
2008-06-24 17:40:00,1.01355,1.0138,1.01355,1.01375,160200000.0
2008-06-24 17:41:00,1.01375,1.0138,1.0134,1.0138,415199999.0
2008-06-24 17:42:00,1.0138,1.0138,1.0135,1.01375,154200000.0
2008-06-24 17:43:00,1.01375,1.01375,1.0135,1.0135,170400000.0
2008-06-24 17:44:00,1.0135,1.01375,1.0135,1.0136,367900000.0
2008-06-24 17:45:00,1.0136,1.0136,1.0133,1.0134,92000000.0
2008-06-24 17:46:00,1.0134,1.0135,1.01335,1.0135,147400000.0
2008-06-24 17:47:00,1.0135,1.0136,1.01345,1.01355,156400000.0
2008-06-24 17:48:00,1.01355,1.01355,1.01355,1.01355,27000000.0
2008-06-24 17:49:00,1.01355,1.0138,1.0135,1.0135,143500000.0
2008-06-24 17:50:00,1.0135,1.01375,1.0135,1.01365,246300000.0
2008-06-24 17:51:00,1.01365,1.01365,1.01365,1.01365,28600000.0
2008-06-24 17:52:00,1.01365,1.0139,1.01365,1.0139,104500001.0
2008-06-24 17:53:00,1.01385,1.014,1.01385,1.01395,148700000.0
2008-06-24 17:54:00,1.01395,1.01395,1.01395,1.01395,29000000.0
2008-06-24 17:55:00,1.01395,1.014,1.01395,1.014,25100000.0
2008-06-24 17:56:00,1.014,1.014,1.01395,1.014,24800000.0
2008-06-24 17:57:00,1.014,1.0142,1.014,1.0142,146599999.0
2008-06-24 17:58:00,1.0142,1.0142,1.01375,1.0138,76800000.0
2008-06-24 17:59:00,1.0138,1.0138,1.0135,1.0135,165200000.0
2008-06-24 18:00:00,1.0135,1.0136,1.01315,1.0135,175200000.0
2008-06-24 18:01:00,1.0135,1.0136,1.0135,1.0135,86900000.0
2008-06-24 18:02:00,1.0135,1.0136,1.0135,1.0136,118600000.0
2008-06-24 18:03:00,1.0137,1.0138,1.0137,1.01375,31700000.0
2008-06-24 18:04:00,1.01375,1.0138,1.01375,1.01375,56000000.0
2008-06-24 18:05:00,1.01375,1.01375,1.01375,1.01375,17000000.0
2008-06-24 18:06:00,1.0138,1.0141,1.0138,1.0141,124300000.0
2008-06-24 18:07:00,1.0141,1.0144,1.0141,1.0143,217500000.0
2008-06-24 18:08:00,1.0143,1.0143,1.01425,1.0143,107000000.0
2008-06-24 18:09:00,1.0143,1.0143,1.01425,1.01425,15400000.0
2008-06-24 18:10:00,1.01425,1.0144,1.01425,1.0143,47200000.0
2008-06-24 18:11:00,1.0143,1.0144,1.0143,1.0143,76100000.0
2008-06-24 18:12:00,1.0143,1.0143,1.01425,1.01425,56000000.0
2008-06-24 18:13:00,1.01425,1.0144,1.01425,1.01435,169200000.0
2008-06-24 18:14:00,1.01435,1.0145,1.01435,1.01445,53300000.0
2008-06-24 18:15:00,1.01445,1.01445,1.01445,1.01445,40700000.0
2008-06-24 18:16:00,1.0145,1.0145,1.01445,1.01445,29600000.0
2008-06-24 18:17:00,1.01445,1.01445,1.01445,1.01445,48200000.0
2008-06-24 18:18:00,1.01445,1.0145,1.01395,1.01395,115200000.0
2008-06-24 18:19:00,1.01395,1.01395,1.0137,1.0137,233100000.0
2008-06-24 18:20:00,1.0137,1.0139,1.01355,1.0137,260600000.0
2008-06-24 18:21:00,1.0137,1.014,1.0137,1.014,263300000.0
2008-06-24 18:22:00,1.014,1.0141,1.0137,1.0138,266500000.0
2008-06-24 18:23:00,1.0138,1.0139,1.0138,1.0138,116300000.0
2008-06-24 18:24:00,1.01385,1.0139,1.01385,1.01385,94600000.0
2008-06-24 18:25:00,1.01385,1.01385,1.01385,1.01385,26000000.0
2008-06-24 18:26:00,1.01385,1.01385,1.01385,1.01385,39000000.0
2008-06-24 18:27:00,1.0137,1.0137,1.0136,1.0137,53900000.0
2008-06-24 18:28:00,1.0137,1.0137,1.01365,1.01365,67500000.0
2008-06-24 18:29:00,1.0134,1.0136,1.0134,1.0136,112800000.0
2008-06-24 18:30:00,1.0135,1.0137,1.0135,1.0136,65900000.0
2008-06-24 18:31:00,1.0135,1.0137,1.01345,1.0136,181100001.0
2008-06-24 18:32:00,1.0136,1.0136,1.01345,1.01345,21100000.0
2008-06-24 18:33:00,1.0135,1.0135,1.0135,1.0135,78700000.0
2008-06-24 18:34:00,1.0135,1.0135,1.0135,1.0135,51500000.0
2008-06-24 18:35:00,1.0135,1.0135,1.01345,1.01345,37100000.0
2008-06-24 18:36:00,1.01345,1.01345,1.01345,1.01345,17000000.0
2008-06-24 18:37:00,1.01345,1.01345,1.01345,1.01345,9000000.0
2008-06-24 18:38:00,1.01345,1.01345,1.01345,1.01345,20000000.0
2008-06-24 18:39:00,1.01345,1.01345,1.01345,1.01345,11000000.0
2008-06-24 18:40:00,1.01345,1.01345,1.01305,1.01305,102800000.0
2008-06-24 18:41:00,1.01305,1.0131,1.01305,1.01305,19500000.0
2008-06-24 18:42:00,1.01305,1.0131,1.01305,1.0131,35700000.0
2008-06-24 18:43:00,1.0132,1.0136,1.0132,1.01355,158600000.0
2008-06-24 18:44:00,1.01355,1.01355,1.01315,1.0132,107200000.0
2008-06-24 18:45:00,1.0132,1.0132,1.01315,1.0132,51800000.0
2008-06-24 18:46:00,1.0132,1.0132,1.0132,1.0132,82300000.0
2008-06-24 18:47:00,1.0132,1.0135,1.01315,1.01335,219400000.0
2008-06-24 18:48:00,1.01335,1.01335,1.01295,1.013,86600000.0
2008-06-24 18:49:00,1.0131,1.0133,1.01305,1.0133,117400000.0
2008-06-24 18:50:00,1.01335,1.0134,1.013,1.01325,55300000.0
2008-06-24 18:51:00,1.01325,1.01325,1.01325,1.01325,12000000.0
2008-06-24 18:52:00,1.01325,1.01325,1.01325,1.01325,6000000.0
2008-06-24 18:53:00,1.01325,1.01325,1.0131,1.01325,17400000.0
2008-06-24 18:54:00,1.01325,1.01325,1.01325,1.01325,24000000.0
2008-06-24 18:55:00,1.01325,1.01325,1.01325,1.01325,2000000.0
2008-06-24 18:56:00,1.01325,1.0133,1.01325,1.0133,16000000.0
2008-06-24 18:57:00,1.0133,1.0133,1.0133,1.0133,5000000.0
2008-06-24 18:58:00,1.0133,1.0133,1.01315,1.0133,17000000.0
2008-06-24 18:59:00,1.0133,1.0133,1.0133,1.0133,2000000.0
2008-06-24 19:00:00,1.0134,1.0136,1.0132,1.0132,117400000.0
2008-06-24 19:01:00,1.0132,1.0133,1.01315,1.0133,46800000.0
2008-06-24 19:02:00,1.0133,1.0133,1.0132,1.0132,24500000.0
2008-06-24 19:03:00,1.0132,1.0132,1.01315,1.0132,24600000.0
2008-06-24 19:04:00,1.0132,1.0132,1.0132,1.0132,4200000.0
2008-06-24 19:05:00,1.0132,1.0132,1.01315,1.01315,36800000.0
2008-06-24 19:06:00,1.01315,1.01315,1.01315,1.01315,1000000.0
2008-06-24 19:07:00,1.01315,1.0133,1.01315,1.0133,38000000.0
2008-06-24 19:08:00,1.0133,1.0133,1.01325,1.01325,9300000.0
2008-06-24 19:09:00,1.01325,1.01325,1.01325,1.01325,7200000.0
2008-06-24 19:10:00,1.01325,1.0133,1.01325,1.0133,87400000.0
2008-06-24 19:11:00,1.0133,1.0133,1.01325,1.0133,28500000.0
2008-06-24 19:12:00,1.0133,1.0135,1.0133,1.0135,141600000.0
2008-06-24 19:13:00,1.01345,1.0136,1.01345,1.01345,69500000.0
2008-06-24 19:14:00,1.0135,1.0135,1.01345,1.01345,11600000.0
2008-06-24 19:15:00,1.01345,1.01345,1.01345,1.01345,23000000.0
2008-06-24 19:16:00,1.01345,1.01345,1.01345,1.01345,11000000.0
2008-06-24 19:17:00,1.01345,1.01345,1.01345,1.01345,8000000.0
2008-06-24 19:18:00,1.01345,1.01345,1.01315,1.01315,23600000.0
2008-06-24 19:19:00,1.01315,1.0132,1.01315,1.0132,19300000.0
2008-06-24 19:20:00,1.0132,1.0134,1.01315,1.0134,56700000.0
2008-06-24 19:21:00,1.0133,1.0133,1.0133,1.0133,7600000.0
2008-06-24 19:22:00,1.01335,1.0134,1.01335,1.0134,8700000.0
2008-06-24 19:23:00,1.0134,1.0134,1.01335,1.01335,56900000.0
2008-06-24 19:24:00,1.01335,1.0135,1.01335,1.01335,54400000.0
2008-06-24 19:25:00,1.0134,1.0134,1.0134,1.0134,1300000.0
2008-06-24 19:26:00,1.0134,1.0134,1.0134,1.0134,12500000.0
2008-06-24 19:27:00,1.01335,1.0134,1.01335,1.0134,16600000.0
2008-06-24 19:28:00,1.01339,1.01339,1.01319,1.01319,8200000.0
2008-06-24 19:29:00,1.01335,1.01335,1.01335,1.01335,6900000.0
2008-06-24 19:30:00,1.01335,1.01335,1.01335,1.01335,12600000.0
2008-06-24 19:31:00,1.01335,1.01335,1.01335,1.01335,9400000.0
2008-06-24 19:32:00,1.01335,1.0134,1.01335,1.0134,64300000.0
2008-06-24 19:33:00,1.01314,1.01345,1.01312,1.01312,53000000.0
2008-06-24 19:34:00,1.01335,1.01335,1.01335,1.01335,14700000.0
2008-06-24 19:35:00,1.01335,1.0134,1.01335,1.0134,22000000.0
2008-06-24 19:36:00,1.0134,1.0134,1.0134,1.0134,5900000.0
2008-06-24 19:37:00,1.01335,1.01335,1.01335,1.01335,13800000.0
2008-06-24 19:38:00,1.01335,1.0134,1.01335,1.0134,17300000.0
2008-06-24 19:39:00,1.0134,1.0134,1.0134,1.0134,3800000.0
2008-06-24 19:40:00,1.0135,1.0135,1.0134,1.0134,10800000.0
2008-06-24 19:41:00,1.0134,1.0134,1.0134,1.0134,6300000.0
2008-06-24 19:42:00,1.0134,1.0134,1.0134,1.0134,2500000.0
2008-06-24 19:43:00,1.0134,1.0134,1.0133,1.01335,10800000.0
2008-06-24 19:44:00,1.01335,1.01335,1.01295,1.01295,82600000.0
2008-06-24 19:45:00,1.01295,1.013,1.01295,1.013,40600000.0
2008-06-24 19:46:00,1.013,1.013,1.01295,1.013,46600000.0
2008-06-24 19:47:00,1.013,1.013,1.01295,1.01295,17800000.0
2008-06-24 19:48:00,1.01295,1.0131,1.01295,1.01305,125600000.0
2008-06-24 19:49:00,1.01305,1.01305,1.01265,1.0128,128900000.0
2008-06-24 19:50:00,1.0128,1.0128,1.0123,1.0125,159800000.0
2008-06-24 19:51:00,1.0125,1.01255,1.01245,1.01245,115000000.0
2008-06-24 19:52:00,1.01245,1.0126,1.01245,1.0126,75300000.0
2008-06-24 19:53:00,1.0126,1.0128,1.0126,1.0127,160400000.0
2008-06-24 19:54:00,1.0127,1.0127,1.01235,1.0125,62200000.0
2008-06-24 19:55:00,1.0125,1.0126,1.0125,1.01255,11700000.0
2008-06-24 19:56:00,1.01255,1.0127,1.01255,1.0127,52500000.0
2008-06-24 19:57:00,1.0127,1.0127,1.0127,1.0127,8800000.0
2008-06-24 19:58:00,1.0127,1.0127,1.0127,1.0127,13900000.0
2008-06-24 19:59:00,1.0127,1.0127,1.01265,1.01265,6300000.0
2008-06-24 20:00:00,1.0127,1.0127,1.01265,1.01265,7000000.0
2008-06-24 20:01:00,1.01265,1.01265,1.0124,1.01265,11600000.0
2008-06-24 20:02:00,1.0124,1.01265,1.0124,1.01265,22200000.0
2008-06-24 20:03:00,1.01265,1.01265,1.0123,1.01235,63000000.0
2008-06-24 20:04:00,1.0124,1.0124,1.01235,1.0124,28400000.0
2008-06-24 20:05:00,1.0124,1.0124,1.0124,1.0124,9400000.0
2008-06-24 20:06:00,1.0124,1.0125,1.0124,1.0124,30400000.0
2008-06-24 20:07:00,1.0125,1.0126,1.01245,1.01255,183200001.0
2008-06-24 20:08:00,1.0124,1.01255,1.01215,1.0122,94400000.0
2008-06-24 20:09:00,1.0123,1.0123,1.0122,1.0123,64800000.0
2008-06-24 20:10:00,1.0123,1.0123,1.01225,1.0123,77400000.0
2008-06-24 20:11:00,1.0123,1.0124,1.01225,1.0123,82900000.0
2008-06-24 20:12:00,1.0123,1.0124,1.01225,1.0123,56400000.0
2008-06-24 20:13:00,1.0123,1.0124,1.01225,1.01225,51000000.0
2008-06-24 20:14:00,1.01225,1.0124,1.01225,1.01225,45600000.0
2008-06-24 20:15:00,1.01225,1.0123,1.01225,1.01225,12000000.0
2008-06-24 20:16:00,1.01225,1.0123,1.01225,1.0123,31000000.0
2008-06-24 20:17:00,1.0123,1.0124,1.01225,1.0123,33700000.0
2008-06-24 20:18:00,1.0123,1.0123,1.01225,1.01225,22000000.0
2008-06-24 20:19:00,1.0123,1.0123,1.01225,1.01225,30000000.0
2008-06-24 20:20:00,1.01225,1.01225,1.01225,1.01225,17000000.0
2008-06-24 20:21:00,1.01225,1.01225,1.01225,1.01225,10000000.0
2008-06-24 20:22:00,1.01225,1.01225,1.01225,1.01225,8000000.0
2008-06-24 20:23:00,1.01225,1.01225,1.01225,1.01225,7000000.0
2008-06-24 20:24:00,1.0121,1.01225,1.0121,1.01225,15400000.0
2008-06-24 20:25:00,1.0121,1.0121,1.0118,1.0119,46700000.0
2008-06-24 20:26:00,1.0119,1.0121,1.0119,1.0121,42100000.0
2008-06-24 20:27:00,1.0121,1.0124,1.01205,1.0122,187200000.0
2008-06-24 20:28:00,1.0122,1.0123,1.01215,1.0123,72400000.0
2008-06-24 20:29:00,1.0122,1.0124,1.01215,1.0123,101800000.0
2008-06-24 20:30:00,1.0123,1.0124,1.01225,1.01225,133500000.0
2008-06-24 20:31:00,1.01225,1.0123,1.01225,1.0123,25300000.0
2008-06-24 20:32:00,1.0123,1.0126,1.0123,1.0125,126100000.0
2008-06-24 20:33:00,1.0125,1.0125,1.0124,1.0125,6900000.0
2008-06-24 20:34:00,1.0125,1.0125,1.01235,1.0124,27000000.0
2008-06-24 20:35:00,1.01235,1.0126,1.01235,1.01245,75300000.0
2008-06-24 20:36:00,1.01245,1.0126,1.0124,1.0124,52500000.0
2008-06-24 20:37:00,1.0124,1.0124,1.0124,1.0124,13900000.0
2008-06-24 20:38:00,1.0124,1.0125,1.0124,1.0124,23500000.0
2008-06-24 20:39:00,1.0124,1.0126,1.0124,1.0126,44300000.0
2008-06-24 20:40:00,1.0126,1.0126,1.01245,1.01245,45600000.0
2008-06-24 20:41:00,1.01245,1.01245,1.01245,1.01245,9000000.0
2008-06-24 20:42:00,1.01245,1.01245,1.01245,1.01245,3000000.0
2008-06-24 20:43:00,1.01245,1.0126,1.01245,1.0126,11600000.0
2008-06-24 20:44:00,1.0126,1.0126,1.01245,1.0125,17600000.0
2008-06-24 20:45:00,1.0125,1.0125,1.01245,1.01245,27800000.0
2008-06-24 20:46:00,1.01245,1.0126,1.01245,1.0125,40300000.0
2008-06-24 20:47:00,1.0126,1.0126,1.0125,1.0125,15200000.0
2008-06-24 20:48:00,1.0125,1.0126,1.0125,1.0125,29600000.0
2008-06-24 20:49:00,1.0125,1.0127,1.0125,1.01255,86700000.0
2008-06-24 20:50:00,1.0127,1.0127,1.01255,1.0127,116100000.0
2008-06-24 20:51:00,1.0127,1.0127,1.01255,1.01255,48100000.0
2008-06-24 20:52:00,1.01255,1.0126,1.01255,1.01255,64200000.0
2008-06-24 20:53:00,1.01255,1.0128,1.01255,1.0128,45300000.0
2008-06-24 20:54:00,1.0128,1.0129,1.01265,1.0128,78900000.0
2008-06-24 20:55:00,1.0128,1.0128,1.01265,1.01265,42200000.0
2008-06-24 20:56:00,1.01265,1.0128,1.0126,1.01265,58600000.0
2008-06-24 20:57:00,1.0127,1.0128,1.01265,1.0128,50200000.0
2008-06-24 20:58:00,1.0128,1.0129,1.0126,1.0126,82000000.0
2008-06-24 20:59:00,1.01285,1.01285,1.0126,1.0126,74400000.0
2008-06-24 21:00:00,1.01285,1.01285,1.0126,1.0127,50900000.0
2008-06-24 21:01:00,1.01285,1.01285,1.0126,1.01285,34800000.0
2008-06-24 21:02:00,1.0126,1.01285,1.0126,1.01285,34500000.0
2008-06-24 21:03:00,1.01285,1.01285,1.01285,1.01285,1000000.0
2008-06-24 21:04:00,1.0126,1.01285,1.0126,1.01285,32800000.0
2008-06-24 21:05:00,1.01285,1.01285,1.0126,1.01285,11800000.0
2008-06-24 21:06:00,1.01285,1.01285,1.01285,1.01285,7000000.0
2008-06-24 21:07:00,1.01285,1.01285,1.0126,1.0126,8400000.0
2008-06-24 21:08:00,1.0126,1.0126,1.01255,1.01255,74000000.0
2008-06-24 21:09:00,1.01255,1.01255,1.01255,1.01255,45400000.0
2008-06-24 21:10:00,1.01255,1.0126,1.01255,1.01255,19300000.0
2008-06-24 21:11:00,1.01255,1.01255,1.01255,1.01255,10000000.0
2008-06-24 21:12:00,1.01255,1.01255,1.0121,1.0122,123800000.0
2008-06-24 21:13:00,1.0122,1.0124,1.0122,1.0123,124800000.0
2008-06-24 21:14:00,1.01235,1.0125,1.01235,1.0124,57200000.0
2008-06-24 21:15:00,1.0124,1.0124,1.01235,1.01235,15600000.0
2008-06-24 21:16:00,1.01235,1.0124,1.01235,1.01235,56000000.0
2008-06-24 21:17:00,1.01235,1.01235,1.01235,1.01235,21000000.0
2008-06-24 21:18:00,1.01235,1.01235,1.01235,1.01235,19000000.0
2008-06-24 21:19:00,1.01235,1.01235,1.01195,1.01195,73100000.0
2008-06-24 21:20:00,1.01195,1.0121,1.01195,1.012,96200000.0
2008-06-24 21:21:00,1.012,1.012,1.01195,1.012,64100000.0
2008-06-24 21:22:00,1.012,1.012,1.01195,1.01195,47800000.0
2008-06-24 21:23:00,1.01195,1.01195,1.0116,1.0117,121300000.0
2008-06-24 21:24:00,1.0117,1.0117,1.0116,1.0117,47300000.0
2008-06-24 21:25:00,1.0117,1.01195,1.01165,1.01165,130400000.0
2008-06-24 21:26:00,1.01165,1.0119,1.01165,1.0119,101600000.0
2008-06-24 21:27:00,1.0119,1.012,1.01185,1.01185,149800000.0
2008-06-24 21:28:00,1.01185,1.012,1.01185,1.01195,63400000.0
2008-06-24 21:29:00,1.01195,1.0121,1.01195,1.012,65600000.0
2008-06-24 21:30:00,1.012,1.0121,1.01195,1.01195,89700000.0
2008-06-24 21:31:00,1.01195,1.012,1.01195,1.012,17100000.0
2008-06-24 21:32:00,1.01205,1.0121,1.0117,1.0119,62900000.0
2008-06-24 21:33:00,1.0119,1.0119,1.01135,1.0115,146800000.0
2008-06-24 21:34:00,1.0115,1.0115,1.01145,1.01145,40200000.0
2008-06-24 21:35:00,1.01145,1.01145,1.01145,1.01145,18900000.0
2008-06-24 21:36:00,1.01145,1.01165,1.01145,1.0116,78700000.0
2008-06-24 21:37:00,1.0117,1.0118,1.01165,1.01175,98900000.0
2008-06-24 21:38:00,1.01175,1.012,1.01175,1.01185,163600000.0
2008-06-24 21:39:00,1.01185,1.0119,1.01185,1.01185,58200000.0
2008-06-24 21:40:00,1.01185,1.01185,1.01185,1.01185,9800000.0
2008-06-24 21:41:00,1.01185,1.012,1.01185,1.012,41300000.0
2008-06-24 21:42:00,1.012,1.012,1.01185,1.01185,60600000.0
2008-06-24 21:43:00,1.01185,1.012,1.01185,1.012,75200000.0
2008-06-24 21:44:00,1.012,1.012,1.01195,1.01195,56600000.0
2008-06-24 21:45:00,1.012,1.012,1.012,1.012,1000000.0
2008-06-24 21:46:00,1.012,1.012,1.01195,1.01195,27400000.0
2008-06-24 21:47:00,1.01195,1.01195,1.01195,1.01195,5000000.0
2008-06-24 21:48:00,1.01195,1.01195,1.01195,1.01195,13000000.0
2008-06-24 21:49:00,1.01195,1.01195,1.01195,1.01195,4000000.0
2008-06-24 21:50:00,1.01195,1.01195,1.01195,1.01195,4000000.0
2008-06-24 21:51:00,1.01195,1.01195,1.01195,1.01195,11000000.0
2008-06-24 21:52:00,1.01195,1.01195,1.01195,1.01195,24400000.0
2008-06-24 21:53:00,1.01195,1.012,1.01195,1.01195,33800000.0
2008-06-24 21:54:00,1.01195,1.01195,1.01195,1.01195,18000000.0
2008-06-24 21:55:00,1.01195,1.01195,1.01195,1.01195,14900000.0
2008-06-24 21:56:00,1.01195,1.01195,1.0117,1.0117,17100000.0
2008-06-24 21:57:00,1.01195,1.01195,1.01195,1.01195,7000000.0
2008-06-24 21:58:00,1.01195,1.01195,1.01145,1.0116,48500000.0
2008-06-24 21:59:00,1.0116,1.0116,1.01145,1.0115,20600000.0
2008-06-24 22:00:00,1.0115,1.0115,1.01145,1.0115,64500000.0
2008-06-24 22:01:00,1.0115,1.0118,1.01145,1.01165,60000000.0
2008-06-24 22:02:00,1.0117,1.012,1.01165,1.01185,64500000.0
2008-06-24 22:03:00,1.01185,1.012,1.01185,1.012,40800000.0
2008-06-24 22:04:00,1.012,1.0121,1.01185,1.0119,67200000.0
2008-06-24 22:05:00,1.012,1.0121,1.01195,1.0121,37300000.0
2008-06-24 22:06:00,1.0121,1.0121,1.01165,1.01165,19100000.0
2008-06-24 22:07:00,1.01195,1.012,1.01165,1.0117,48200000.0
2008-06-24 22:08:00,1.0117,1.0119,1.0117,1.0118,22600000.0
2008-06-24 22:09:00,1.01185,1.0119,1.01175,1.01175,54000000.0
2008-06-24 22:10:00,1.0119,1.0119,1.01175,1.01175,6000000.0
2008-06-24 22:11:00,1.01175,1.01175,1.01145,1.0115,36200000.0
2008-06-24 22:12:00,1.0115,1.0115,1.0115,1.0115,6800000.0
2008-06-24 22:13:00,1.0115,1.0115,1.0115,1.0115,5400000.0
2008-06-24 22:14:00,1.01145,1.0115,1.01145,1.0115,3000000.0
2008-06-24 22:15:00,1.0115,1.0115,1.01145,1.01145,16600000.0
2008-06-24 22:16:00,1.01145,1.01145,1.01145,1.01145,4000000.0
2008-06-24 22:17:00,1.01145,1.01145,1.01145,1.01145,20000000.0
2008-06-24 22:18:00,1.01145,1.0115,1.01145,1.0115,18600000.0
2008-06-24 22:19:00,1.0115,1.0116,1.0115,1.01155,36600000.0
2008-06-24 22:20:00,1.01155,1.01155,1.01155,1.01155,1000000.0
2008-06-24 22:21:00,1.01155,1.0116,1.01155,1.01155,16000000.0
2008-06-24 22:22:00,1.01155,1.01155,1.01145,1.01155,7000000.0
2008-06-24 22:23:00,1.01155,1.01155,1.0114,1.0114,4400000.0
2008-06-24 22:24:00,1.0114,1.0114,1.01125,1.01125,37200000.0
2008-06-24 22:25:00,1.01125,1.0117,1.01125,1.0117,103500000.0
2008-06-24 22:26:00,1.0117,1.0118,1.0117,1.0118,34200000.0
2008-06-24 22:27:00,1.0118,1.0121,1.0118,1.01195,71000000.0
2008-06-24 22:28:00,1.01195,1.0122,1.01195,1.0121,55300000.0
2008-06-24 22:29:00,1.0121,1.0121,1.01205,1.01205,14200000.0
2008-06-24 22:30:00,1.0121,1.0121,1.0116,1.01205,67600000.0
2008-06-24 22:31:00,1.01205,1.01205,1.01205,1.01205,10000000.0
2008-06-24 22:32:00,1.01205,1.01205,1.01205,1.01205,1000000.0
2008-06-24 22:33:00,1.01205,1.01225,1.01175,1.01205,54300000.0
2008-06-24 22:34:00,1.01205,1.01205,1.01205,1.01205,7000000.0
2008-06-24 22:35:00,1.01205,1.01205,1.0114,1.0118,43800000.0
2008-06-24 22:36:00,1.01164,1.01195,1.01164,1.01195,99800000.0
2008-06-24 22:37:00,1.0117,1.0117,1.0117,1.0117,10500000.0
2008-06-24 22:38:00,1.0117,1.012,1.0117,1.012,35400000.0
2008-06-24 22:39:00,1.012,1.012,1.012,1.012,18800000.0
2008-06-24 22:40:00,1.012,1.012,1.012,1.012,6800000.0
2008-06-24 22:41:00,1.012,1.012,1.012,1.012,23200000.0
2008-06-24 22:42:00,1.0121,1.0121,1.01195,1.01195,46600000.0
2008-06-24 22:43:00,1.01195,1.01195,1.01155,1.01155,22300000.0
2008-06-24 22:44:00,1.01155,1.01155,1.0111,1.0111,63400000.0
2008-06-24 22:45:00,1.0111,1.0111,1.0111,1.0111,43800000.0
2008-06-24 22:46:00,1.0111,1.0111,1.0111,1.0111,49800000.0
2008-06-24 22:47:00,1.01115,1.0113,1.01115,1.01125,27400000.0
2008-06-24 22:48:00,1.01125,1.01125,1.0111,1.01125,13500000.0
2008-06-24 22:49:00,1.0113,1.0113,1.0113,1.0113,3000000.0
2008-06-24 22:50:00,1.0113,1.0113,1.0113,1.0113,1000000.0
2008-06-24 22:51:00,1.0113,1.01145,1.01125,1.01135,55700000.0
2008-06-24 22:52:00,1.01135,1.0115,1.01135,1.01135,22600000.0
2008-06-24 22:53:00,1.01135,1.01135,1.01135,1.01135,13600000.0
2008-06-24 22:54:00,1.01135,1.0114,1.01135,1.0114,22900000.0
2008-06-24 22:55:00,1.0114,1.0114,1.01135,1.01135,24100000.0
2008-06-24 22:56:00,1.01135,1.0114,1.01135,1.0114,4000000.0
2008-06-24 22:57:00,1.01112,1.01118,1.01091,1.01092,16000000.0
2008-06-24 22:58:00,1.0115,1.0115,1.01135,1.01135,6000000.0
2008-06-24 22:59:00,1.01135,1.01135,1.011,1.01135,4000000.0
2008-06-24 23:00:00,1.01135,1.01135,1.01135,1.01135,6000000.0
2008-06-24 23:01:00,1.01135,1.01135,1.01135,1.01135,4000000.0
2008-06-24 23:02:00,1.0113,1.0114,1.0113,1.0114,103500000.0
2008-06-24 23:03:00,1.01135,1.01135,1.01135,1.01135,2000000.0
2008-06-24 23:04:00,1.0112,1.0112,1.0112,1.0112,67200000.0
2008-06-24 23:05:00,1.0111,1.01135,1.0111,1.0112,48000000.0
2008-06-24 23:06:00,1.01135,1.0114,1.01135,1.0114,23200000.0
2008-06-24 23:07:00,1.0112,1.0112,1.0112,1.0112,1000000.0
2008-06-24 23:08:00,1.0114,1.0114,1.01135,1.01135,17200000.0
2008-06-24 23:09:00,1.0109,1.01135,1.0109,1.01135,4000000.0
2008-06-24 23:10:00,1.01135,1.01135,1.01115,1.01135,14500000.0
2008-06-24 23:11:00,1.01135,1.0114,1.01135,1.0114,63300000.0
2008-06-24 23:12:00,1.01135,1.0115,1.01135,1.0115,43000000.0
2008-06-24 23:13:00,1.0115,1.0115,1.0114,1.0114,60500000.0
2008-06-24 23:14:00,1.0115,1.0116,1.0115,1.0116,42100000.0
2008-06-24 23:15:00,1.0116,1.0116,1.0114,1.0114,13200000.0
2008-06-24 23:16:00,1.0116,1.0116,1.0116,1.0116,9600000.0
2008-06-24 23:17:00,1.0116,1.0116,1.01155,1.01155,31700000.0
2008-06-24 23:18:00,1.0114,1.01155,1.0114,1.01155,3000000.0
2008-06-24 23:19:00,1.01155,1.0116,1.01155,1.0116,109700000.0
2008-06-24 23:20:00,1.0116,1.0117,1.0116,1.0117,151800000.0
2008-06-24 23:21:00,1.01155,1.0117,1.01155,1.0117,55400000.0
2008-06-24 23:22:00,1.0117,1.0117,1.01165,1.01165,63400000.0
2008-06-24 23:23:00,1.0116,1.0116,1.0116,1.0116,21500000.0
2008-06-24 23:24:00,1.0116,1.0119,1.0116,1.01175,56300000.0
2008-06-24 23:25:00,1.01175,1.0118,1.01175,1.0118,42000000.0
2008-06-24 23:26:00,1.01185,1.0119,1.01185,1.0119,21100000.0
2008-06-24 23:27:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-06-24 23:28:00,1.0119,1.012,1.0119,1.012,135700000.0
2008-06-24 23:29:00,1.012,1.0121,1.01195,1.01195,253400000.0
2008-06-24 23:30:00,1.01195,1.01195,1.01195,1.01195,1000000.0
2008-06-24 23:31:00,1.01195,1.01195,1.01195,1.01195,16000000.0
2008-06-24 23:32:00,1.01195,1.01195,1.01195,1.01195,16000000.0
2008-06-24 23:33:00,1.0113,1.01195,1.0113,1.01195,8000000.0
2008-06-24 23:34:00,1.0117,1.01195,1.0117,1.01195,157399999.0
2008-06-24 23:35:00,1.01195,1.01195,1.01195,1.01195,4000000.0
2008-06-24 23:36:00,1.01165,1.01165,1.01165,1.01165,1000000.0
2008-06-24 23:37:00,1.0113,1.01195,1.0113,1.01195,6000000.0
2008-06-24 23:38:00,1.01195,1.01195,1.01125,1.0116,115300000.0
2008-06-24 23:39:00,1.0116,1.0117,1.0116,1.0117,157900000.0
2008-06-24 23:40:00,1.01155,1.01155,1.01155,1.01155,1000000.0
2008-06-24 23:41:00,1.01155,1.01155,1.01155,1.01155,1000000.0
2008-06-24 23:42:00,1.01155,1.01155,1.01155,1.01155,1000000.0
2008-06-24 23:43:00,1.0116,1.0117,1.01125,1.0117,44100000.0
2008-06-24 23:44:00,1.0113,1.012,1.0113,1.012,127099999.0
2008-06-24 23:45:00,1.012,1.012,1.0117,1.0117,11500000.0
2008-06-24 23:46:00,1.0118,1.012,1.0118,1.012,23100000.0
2008-06-24 23:47:00,1.012,1.0121,1.01165,1.0121,97700000.0
2008-06-24 23:48:00,1.0121,1.0121,1.0121,1.0121,10500000.0
2008-06-24 23:49:00,1.0121,1.0121,1.01205,1.01205,10600000.0
2008-06-24 23:50:00,1.01205,1.0121,1.01205,1.0121,21100000.0
2008-06-24 23:51:00,1.0121,1.0121,1.0121,1.0121,14400000.0
2008-06-24 23:52:00,1.0119,1.0121,1.0119,1.0121,51000000.0
2008-06-24 23:53:00,1.0121,1.0123,1.01205,1.0123,229800000.0
2008-06-24 23:54:00,1.0123,1.0123,1.0121,1.0121,149400000.0
2008-06-24 23:55:00,1.0118,1.0118,1.0118,1.0118,1000000.0
2008-06-24 23:56:00,1.0118,1.0118,1.0118,1.0118,1000000.0
2008-06-24 23:57:00,1.0118,1.01205,1.0118,1.01205,7000000.0
2008-06-24 23:58:00,1.01205,1.01205,1.01205,1.01205,1000000.0
2008-06-24 23:59:00,1.01205,1.01205,1.0118,1.0119,14500000.0
2008-06-25 00:00:00,1.0119,1.0121,1.0119,1.01205,124100000.0
2008-06-25 00:01:00,1.0121,1.0122,1.0121,1.0122,83300000.0
2008-06-25 00:02:00,1.0122,1.0122,1.01215,1.01215,21100000.0
2008-06-25 00:03:00,1.01195,1.0123,1.01195,1.01225,97799999.0
2008-06-25 00:04:00,1.01225,1.01225,1.01215,1.0122,48000000.0
2008-06-25 00:05:00,1.0122,1.0122,1.0122,1.0122,139500000.0
2008-06-25 00:06:00,1.0122,1.0122,1.0122,1.0122,48000000.0
2008-06-25 00:07:00,1.0122,1.0122,1.0122,1.0122,24000000.0
2008-06-25 00:08:00,1.0122,1.01225,1.0122,1.01225,52000000.0
2008-06-25 00:09:00,1.01196,1.01223,1.01189,1.01223,11400000.0
2008-06-25 00:10:00,1.01225,1.01225,1.0119,1.01225,21900000.0
2008-06-25 00:11:00,1.0122,1.01225,1.0119,1.0122,11600000.0
2008-06-25 00:12:00,1.01225,1.01225,1.01225,1.01225,6000000.0
2008-06-25 00:13:00,1.012,1.01225,1.012,1.01225,6500000.0
2008-06-25 00:14:00,1.01195,1.01225,1.01195,1.01225,6800000.0
2008-06-25 00:15:00,1.01225,1.01225,1.01205,1.01205,38600000.0
2008-06-25 00:16:00,1.01205,1.01205,1.01205,1.01205,3000000.0
2008-06-25 00:17:00,1.01205,1.01205,1.01205,1.01205,3000000.0
2008-06-25 00:18:00,1.0121,1.0121,1.01205,1.01205,29800000.0
2008-06-25 00:19:00,1.01205,1.01205,1.01175,1.01175,4000000.0
2008-06-25 00:20:00,1.01175,1.01175,1.01175,1.01175,4000000.0
2008-06-25 00:21:00,1.01175,1.01175,1.01175,1.01175,2000000.0
2008-06-25 00:22:00,1.01135,1.01175,1.01135,1.01175,8900000.0
2008-06-25 00:23:00,1.01181,1.01183,1.01148,1.01183,27400000.0
2008-06-25 00:24:00,1.01175,1.0118,1.01175,1.0118,17800000.0
2008-06-25 00:25:00,1.0116,1.0118,1.0116,1.0118,57300000.0
2008-06-25 00:26:00,1.0116,1.0118,1.0116,1.0118,61200000.0
2008-06-25 00:27:00,1.0116,1.0116,1.0116,1.0116,1000000.0
2008-06-25 00:28:00,1.0117,1.0117,1.0117,1.0117,3900000.0
2008-06-25 00:29:00,1.0118,1.0118,1.0118,1.0118,500000.0
2008-06-25 00:30:00,1.0119,1.012,1.01185,1.0119,54900000.0
2008-06-25 00:31:00,1.0119,1.012,1.0119,1.012,171300000.0
2008-06-25 00:32:00,1.012,1.012,1.012,1.012,47800000.0
2008-06-25 00:33:00,1.01195,1.01203,1.01167,1.01203,15600000.0
2008-06-25 00:34:00,1.01205,1.0121,1.01195,1.01208,41400000.0
2008-06-25 00:35:00,1.012,1.012,1.012,1.012,1000000.0
2008-06-25 00:36:00,1.01195,1.01195,1.01195,1.01195,2000000.0
2008-06-25 00:37:00,1.01175,1.01185,1.01175,1.01185,4900000.0
2008-06-25 00:38:00,1.01185,1.0122,1.01185,1.0122,107300000.0
2008-06-25 00:39:00,1.0122,1.0123,1.0122,1.0123,123600000.0
2008-06-25 00:40:00,1.01224,1.01242,1.01209,1.0124,70300000.0
2008-06-25 00:41:00,1.0122,1.0122,1.0122,1.0122,3900000.0
2008-06-25 00:42:00,1.0123,1.0124,1.0123,1.0123,123600000.0
2008-06-25 00:43:00,1.0123,1.0123,1.0121,1.0121,27000000.0
2008-06-25 00:44:00,1.0121,1.0123,1.0121,1.0123,42300000.0
2008-06-25 00:45:00,1.0123,1.0123,1.01225,1.01225,29800000.0
2008-06-25 00:46:00,1.01205,1.0121,1.01205,1.0121,4900000.0
2008-06-25 00:47:00,1.01205,1.01205,1.01205,1.01205,1000000.0
2008-06-25 00:48:00,1.01205,1.01225,1.01205,1.01225,9900000.0
2008-06-25 00:49:00,1.01197,1.0121,1.01169,1.0121,50200000.0
2008-06-25 00:50:00,1.01195,1.01195,1.01195,1.01195,1000000.0
2008-06-25 00:51:00,1.012,1.01225,1.012,1.01225,10800000.0
2008-06-25 00:52:00,1.01225,1.01225,1.01225,1.01225,3000000.0
2008-06-25 00:53:00,1.012,1.012,1.01164,1.01172,30900000.0
2008-06-25 00:54:00,1.01185,1.01225,1.01185,1.01225,24800000.0
2008-06-25 00:55:00,1.01185,1.01185,1.01185,1.01185,7800000.0
2008-06-25 00:56:00,1.01185,1.01185,1.01185,1.01185,7800000.0
2008-06-25 00:57:00,1.01175,1.01185,1.01175,1.01185,4900000.0
2008-06-25 00:58:00,1.01185,1.01185,1.01185,1.01185,7800000.0
2008-06-25 00:59:00,1.01185,1.01185,1.01185,1.01185,3900000.0
2008-06-25 01:00:00,1.0119,1.012,1.01185,1.01185,10300000.0
2008-06-25 01:01:00,1.01185,1.0121,1.01185,1.0121,54700000.0
2008-06-25 01:02:00,1.0118,1.0119,1.0118,1.0119,4900000.0
2008-06-25 01:03:00,1.0118,1.0119,1.0118,1.0119,4900000.0
2008-06-25 01:04:00,1.0118,1.0119,1.0118,1.0119,4900000.0
2008-06-25 01:05:00,1.0118,1.0119,1.0118,1.0119,4900000.0
2008-06-25 01:06:00,1.0118,1.0119,1.0118,1.0119,4900000.0
2008-06-25 01:07:00,1.0118,1.0119,1.0118,1.0119,4900000.0
2008-06-25 01:08:00,1.0119,1.0119,1.0119,1.0119,7800000.0
2008-06-25 01:09:00,1.0119,1.0119,1.0119,1.0119,7800000.0
2008-06-25 01:10:00,1.0119,1.01195,1.0119,1.01195,4900000.0
2008-06-25 01:11:00,1.01195,1.01195,1.01195,1.01195,1000000.0
2008-06-25 01:12:00,1.0119,1.0119,1.0119,1.0119,3900000.0
2008-06-25 01:13:00,1.0118,1.0119,1.0118,1.0119,4900000.0
2008-06-25 01:14:00,1.012,1.01225,1.012,1.01225,7000000.0
2008-06-25 01:15:00,1.01225,1.01225,1.01225,1.01225,3000000.0
2008-06-25 01:16:00,1.0119,1.012,1.0119,1.012,2000000.0
2008-06-25 01:17:00,1.012,1.01225,1.012,1.01225,3000000.0
2008-06-25 01:18:00,1.0119,1.01225,1.0119,1.01225,6000000.0
2008-06-25 01:19:00,1.012,1.012,1.012,1.012,2000000.0
2008-06-25 01:20:00,1.012,1.01225,1.012,1.0121,24700000.0
2008-06-25 01:21:00,1.0121,1.0121,1.0119,1.0119,20100000.0
2008-06-25 01:22:00,1.0119,1.0121,1.0119,1.0121,17400000.0
2008-06-25 01:23:00,1.0121,1.0121,1.0121,1.0121,11000000.0
2008-06-25 01:24:00,1.01165,1.01175,1.01165,1.01175,4900000.0
2008-06-25 01:25:00,1.0119,1.0121,1.0118,1.012,53200000.0
2008-06-25 01:26:00,1.0118,1.0118,1.0118,1.0118,18600000.0
2008-06-25 01:27:00,1.0119,1.012,1.0119,1.012,15000000.0
2008-06-25 01:28:00,1.0119,1.0119,1.0119,1.0119,1000000.0
2008-06-25 01:29:00,1.0119,1.0119,1.01185,1.01185,4900000.0
2008-06-25 01:30:00,1.01175,1.012,1.01175,1.012,30700000.0
2008-06-25 01:31:00,1.01163,1.01206,1.01163,1.01206,5000000.0
2008-06-25 01:32:00,1.01215,1.0122,1.01205,1.01218,15600000.0
2008-06-25 01:33:00,1.01185,1.012,1.01185,1.012,77800000.0
2008-06-25 01:34:00,1.0119,1.0119,1.0119,1.0119,15400000.0
2008-06-25 01:35:00,1.0119,1.0119,1.0119,1.0119,15400000.0
2008-06-25 01:36:00,1.0119,1.012,1.0119,1.012,25400000.0
2008-06-25 01:37:00,1.0119,1.012,1.0119,1.01195,18400000.0
2008-06-25 01:38:00,1.0118,1.01185,1.0118,1.01185,9700000.0
2008-06-25 01:39:00,1.01195,1.012,1.01195,1.012,15000000.0
2008-06-25 01:40:00,1.0119,1.012,1.0119,1.012,25800000.0
2008-06-25 01:41:00,1.012,1.012,1.012,1.012,10000000.0
2008-06-25 01:42:00,1.0119,1.0119,1.0119,1.0119,14500000.0
2008-06-25 01:43:00,1.0119,1.0121,1.0119,1.0121,93800000.0
2008-06-25 01:44:00,1.01194,1.01213,1.0118,1.0118,17300000.0
2008-06-25 01:45:00,1.0121,1.0121,1.0121,1.0121,30000000.0
2008-06-25 01:46:00,1.01175,1.01202,1.01175,1.01179,5000000.0
2008-06-25 01:47:00,1.012,1.012,1.01195,1.012,10100000.0
2008-06-25 01:48:00,1.012,1.012,1.012,1.012,1600000.0
2008-06-25 01:49:00,1.01205,1.0122,1.01205,1.0122,64800000.0
2008-06-25 01:50:00,1.01195,1.0122,1.01195,1.0122,3200000.0
2008-06-25 01:51:00,1.0122,1.0124,1.0122,1.0124,190400000.0
2008-06-25 01:52:00,1.0123,1.01235,1.0123,1.01235,5300000.0
2008-06-25 01:53:00,1.0123,1.0124,1.0123,1.0124,24500000.0
2008-06-25 01:54:00,1.0123,1.01235,1.0123,1.01235,5300000.0
2008-06-25 01:55:00,1.0124,1.0124,1.0124,1.0124,38400000.0
2008-06-25 01:56:00,1.0124,1.0124,1.0122,1.0123,164800000.0
2008-06-25 01:57:00,1.01225,1.0123,1.0122,1.01225,27300000.0
2008-06-25 01:58:00,1.01225,1.0123,1.0122,1.0122,25300000.0
2008-06-25 01:59:00,1.01225,1.01225,1.0122,1.0122,3000000.0
2008-06-25 02:00:00,1.0122,1.0123,1.0122,1.0122,23300000.0
2008-06-25 02:01:00,1.01225,1.0123,1.01225,1.0123,21400000.0
2008-06-25 02:02:00,1.0123,1.0123,1.01193,1.01196,28400000.0
2008-06-25 02:03:00,1.0123,1.0123,1.0123,1.0123,9600000.0
2008-06-25 02:04:00,1.012,1.01212,1.01176,1.0119,36600000.0
2008-06-25 02:05:00,1.01198,1.0121,1.01194,1.01199,5000000.0
2008-06-25 02:06:00,1.01218,1.01222,1.01182,1.01182,10100000.0
2008-06-25 02:07:00,1.01212,1.01227,1.01192,1.01192,21100000.0
2008-06-25 02:08:00,1.0123,1.0123,1.0123,1.0123,21600000.0
2008-06-25 02:09:00,1.01199,1.01204,1.01199,1.01204,3200000.0
2008-06-25 02:10:00,1.0123,1.0123,1.0123,1.0123,38400000.0
2008-06-25 02:11:00,1.0123,1.0123,1.0123,1.0123,19200000.0
2008-06-25 02:12:00,1.0123,1.0123,1.0123,1.0123,42000000.0
2008-06-25 02:13:00,1.0123,1.0123,1.0123,1.0123,10800000.0
2008-06-25 02:14:00,1.0123,1.0124,1.0122,1.01225,200400001.0
2008-06-25 02:15:00,1.01225,1.0123,1.01225,1.0123,129600000.0
2008-06-25 02:16:00,1.0123,1.0123,1.01225,1.0123,56000000.0
2008-06-25 02:17:00,1.0123,1.0123,1.0123,1.0123,10800000.0
2008-06-25 02:18:00,1.012,1.01233,1.012,1.01233,16500000.0
2008-06-25 02:19:00,1.01237,1.01237,1.01182,1.01189,35600000.0
2008-06-25 02:20:00,1.0123,1.0123,1.0123,1.0123,1200000.0
2008-06-25 02:21:00,1.01225,1.0123,1.01225,1.0123,50000000.0
2008-06-25 02:22:00,1.0123,1.0123,1.0123,1.0123,28800000.0
2008-06-25 02:23:00,1.0123,1.0123,1.0123,1.0123,28800000.0
2008-06-25 02:24:00,1.0123,1.0123,1.0123,1.0123,21100000.0
2008-06-25 02:25:00,1.0123,1.0124,1.01225,1.01225,59900000.0
2008-06-25 02:26:00,1.01225,1.01225,1.01225,1.01225,1000000.0
2008-06-25 02:27:00,1.01225,1.0123,1.01225,1.0123,69400000.0
2008-06-25 02:28:00,1.0123,1.0123,1.0123,1.0123,19200000.0
2008-06-25 02:29:00,1.01215,1.01233,1.01215,1.01217,33400000.0
2008-06-25 02:30:00,1.0123,1.0123,1.0123,1.0123,19200000.0
2008-06-25 02:31:00,1.01188,1.01229,1.01182,1.01229,5000000.0
2008-06-25 02:32:00,1.0123,1.0123,1.01225,1.01225,30800000.0
2008-06-25 02:33:00,1.0123,1.0124,1.0123,1.0124,105200000.0
2008-06-25 02:34:00,1.0124,1.0124,1.0124,1.0124,19200000.0
2008-06-25 02:35:00,1.0124,1.0124,1.0124,1.0124,19200000.0
2008-06-25 02:36:00,1.0124,1.0124,1.0123,1.0124,55900000.0
2008-06-25 02:37:00,1.01244,1.01244,1.01201,1.01201,16500000.0
2008-06-25 02:38:00,1.01216,1.01239,1.01193,1.01224,30900000.0
2008-06-25 02:39:00,1.0124,1.0124,1.0124,1.0124,1200000.0
2008-06-25 02:40:00,1.0124,1.0124,1.0124,1.0124,1000000.0
2008-06-25 02:41:00,1.0124,1.0124,1.0124,1.0124,1000000.0
2008-06-25 02:42:00,1.01252,1.01258,1.01238,1.01245,14600000.0
2008-06-25 02:43:00,1.01226,1.01255,1.01213,1.01255,12500000.0
2008-06-25 02:44:00,1.0125,1.0125,1.0124,1.0124,11600000.0
2008-06-25 02:45:00,1.01251,1.01251,1.01228,1.01232,7000000.0
2008-06-25 02:46:00,1.01232,1.01232,1.01227,1.01227,4900000.0
2008-06-25 02:47:00,1.0124,1.0124,1.0124,1.0124,1000000.0
2008-06-25 02:48:00,1.01236,1.01236,1.01207,1.01207,22000000.0
2008-06-25 02:49:00,1.01228,1.01241,1.01227,1.01227,8200000.0
2008-06-25 02:50:00,1.01198,1.01232,1.01198,1.01232,23600000.0
2008-06-25 02:51:00,1.01228,1.01233,1.01224,1.01228,11100000.0
2008-06-25 02:52:00,1.01224,1.01244,1.01219,1.01244,13800000.0
2008-06-25 02:53:00,1.01215,1.01215,1.01214,1.01214,16700000.0
2008-06-25 02:54:00,1.0124,1.0125,1.0124,1.0125,136400000.0
2008-06-25 02:55:00,1.0126,1.0126,1.0126,1.0126,11300000.0
2008-06-25 02:56:00,1.01225,1.01255,1.01198,1.01255,17000000.0
2008-06-25 02:57:00,1.0126,1.0126,1.0126,1.0126,10400000.0
2008-06-25 02:58:00,1.0127,1.0127,1.0126,1.0126,16500000.0
2008-06-25 02:59:00,1.0126,1.0126,1.0126,1.0126,10600000.0
2008-06-25 03:00:00,1.0126,1.0126,1.0126,1.0126,9600000.0
2008-06-25 03:01:00,1.0126,1.0126,1.0126,1.0126,20600000.0
2008-06-25 03:02:00,1.01244,1.01261,1.0122,1.01261,16800000.0
2008-06-25 03:03:00,1.0126,1.0127,1.0126,1.0127,74400000.0
2008-06-25 03:04:00,1.0128,1.0128,1.0128,1.0128,1000000.0
2008-06-25 03:05:00,1.0128,1.0128,1.0126,1.0126,14500000.0
2008-06-25 03:06:00,1.0126,1.0126,1.0126,1.0126,52500000.0
2008-06-25 03:07:00,1.0126,1.0126,1.0126,1.0126,72000000.0
2008-06-25 03:08:00,1.0126,1.0126,1.0126,1.0126,20600000.0
2008-06-25 03:09:00,1.01232,1.01257,1.01232,1.01256,19700000.0
2008-06-25 03:10:00,1.0126,1.0126,1.0126,1.0126,20600000.0
2008-06-25 03:11:00,1.01254,1.01254,1.01202,1.01202,15700000.0
2008-06-25 03:12:00,1.01235,1.0126,1.01235,1.0126,22600000.0
2008-06-25 03:13:00,1.01215,1.01223,1.01215,1.01223,7800000.0
2008-06-25 03:14:00,1.0126,1.0126,1.0126,1.0126,43900000.0
2008-06-25 03:15:00,1.0126,1.0126,1.0126,1.0126,34000000.0
2008-06-25 03:16:00,1.0126,1.0126,1.0126,1.0126,33900000.0
2008-06-25 03:17:00,1.0127,1.0127,1.0126,1.0126,15000000.0
2008-06-25 03:18:00,1.0126,1.0126,1.0126,1.0126,20000000.0
2008-06-25 03:19:00,1.0126,1.0127,1.0126,1.0127,11000000.0
2008-06-25 03:20:00,1.01223,1.01257,1.01223,1.01257,122600000.0
2008-06-25 03:21:00,1.0127,1.0127,1.0126,1.0127,12000000.0
2008-06-25 03:22:00,1.01248,1.01253,1.01222,1.01253,21500000.0
2008-06-25 03:23:00,1.0126,1.0126,1.0126,1.0126,19900000.0
2008-06-25 03:24:00,1.0126,1.0126,1.0126,1.0126,10400000.0
2008-06-25 03:25:00,1.0126,1.0126,1.0126,1.0126,20800000.0
2008-06-25 03:26:00,1.01235,1.01239,1.01224,1.01231,13700000.0
2008-06-25 03:27:00,1.0126,1.0126,1.0126,1.0126,10400000.0
2008-06-25 03:28:00,1.0125,1.0125,1.0125,1.0125,2600000.0
2008-06-25 03:29:00,1.0125,1.0125,1.0125,1.0125,1000000.0
2008-06-25 03:30:00,1.0125,1.0125,1.0125,1.0125,1000000.0
2008-06-25 03:31:00,1.0126,1.0126,1.0126,1.0126,21000000.0
2008-06-25 03:32:00,1.0127,1.0127,1.0127,1.0127,5000000.0
2008-06-25 03:33:00,1.0127,1.0128,1.0126,1.0126,12800000.0
2008-06-25 03:34:00,1.0126,1.0126,1.0126,1.0126,34900000.0
2008-06-25 03:35:00,1.0126,1.0128,1.0126,1.0128,12500000.0
2008-06-25 03:36:00,1.0124,1.0126,1.0124,1.0126,10600000.0
2008-06-25 03:37:00,1.0126,1.0126,1.0126,1.0126,9600000.0
2008-06-25 03:38:00,1.01264,1.01264,1.0122,1.01253,22700000.0
2008-06-25 03:39:00,1.0126,1.0126,1.0126,1.0126,9600000.0
2008-06-25 03:40:00,1.0124,1.0124,1.0124,1.0124,1000000.0
2008-06-25 03:41:00,1.0124,1.0124,1.0124,1.0124,1000000.0
2008-06-25 03:42:00,1.01245,1.0126,1.01245,1.0126,21500000.0
2008-06-25 03:43:00,1.01249,1.01265,1.01249,1.01265,3000000.0
2008-06-25 03:44:00,1.01265,1.01265,1.01265,1.01265,7600000.0
2008-06-25 03:45:00,1.01265,1.01265,1.0126,1.0126,37899999.0
2008-06-25 03:46:00,1.01269,1.01269,1.01209,1.01209,6500000.0
2008-06-25 03:47:00,1.0126,1.0127,1.0126,1.0127,82900001.0
2008-06-25 03:48:00,1.01265,1.01265,1.01215,1.01254,9400000.0
2008-06-25 03:49:00,1.0127,1.0127,1.0127,1.0127,9600000.0
2008-06-25 03:50:00,1.01255,1.0126,1.01255,1.0126,6400000.0
2008-06-25 03:51:00,1.0127,1.0127,1.0127,1.0127,9600000.0
2008-06-25 03:52:00,1.01258,1.01278,1.01247,1.01278,43800000.0
2008-06-25 03:53:00,1.0127,1.0128,1.0127,1.0128,21100000.0
2008-06-25 03:54:00,1.01254,1.01271,1.01239,1.01271,92900000.0
2008-06-25 03:55:00,1.01258,1.01277,1.01258,1.01274,118400000.0
2008-06-25 03:56:00,1.0127,1.0128,1.0127,1.0128,49900000.0
2008-06-25 03:57:00,1.01253,1.01273,1.01236,1.01273,29400000.0
2008-06-25 03:58:00,1.0127,1.0127,1.0127,1.0127,9600000.0
2008-06-25 03:59:00,1.0127,1.0127,1.01265,1.01265,23200000.0
2008-06-25 04:00:00,1.01225,1.01247,1.01208,1.01224,12100000.0
2008-06-25 04:01:00,1.01259,1.01259,1.01212,1.01212,9300000.0
2008-06-25 04:02:00,1.01213,1.01247,1.01213,1.01242,31500000.0
2008-06-25 04:03:00,1.0125,1.0125,1.0125,1.0125,20000000.0
2008-06-25 04:04:00,1.01226,1.01257,1.01217,1.01254,12400000.0
2008-06-25 04:05:00,1.0125,1.01265,1.0124,1.0125,101000000.0
2008-06-25 04:06:00,1.0125,1.0125,1.0125,1.0125,67200000.0
2008-06-25 04:07:00,1.0125,1.0125,1.0125,1.0125,16799999.0
2008-06-25 04:08:00,1.0125,1.0125,1.0125,1.0125,14800000.0
2008-06-25 04:09:00,1.0125,1.0125,1.0125,1.0125,14800000.0
2008-06-25 04:10:00,1.0125,1.0125,1.0125,1.0125,24400000.0
2008-06-25 04:11:00,1.0123,1.0125,1.01216,1.01216,52900000.0
2008-06-25 04:12:00,1.01245,1.01245,1.01245,1.01245,1000000.0
2008-06-25 04:13:00,1.01217,1.01232,1.01217,1.01225,28800000.0
2008-06-25 04:14:00,1.01245,1.01245,1.01245,1.01245,4000000.0
2008-06-25 04:15:00,1.01245,1.01245,1.0122,1.0122,320499993.0
2008-06-25 04:16:00,1.0122,1.0122,1.0122,1.0122,46000000.0
2008-06-25 04:17:00,1.01198,1.01211,1.01167,1.01185,26900000.0
2008-06-25 04:18:00,1.0122,1.0122,1.0122,1.0122,9600000.0
2008-06-25 04:19:00,1.0122,1.0122,1.0122,1.0122,76800000.0
2008-06-25 04:20:00,1.0122,1.0122,1.0121,1.0121,76800000.0
2008-06-25 04:21:00,1.0121,1.0121,1.0121,1.0121,38400000.0
2008-06-25 04:22:00,1.0121,1.01215,1.0121,1.01215,10600000.0
2008-06-25 04:23:00,1.01215,1.01215,1.01215,1.01215,4000000.0
2008-06-25 04:24:00,1.01169,1.01195,1.01169,1.01195,4000000.0
2008-06-25 04:25:00,1.012,1.012,1.012,1.012,9600000.0
2008-06-25 04:26:00,1.012,1.01215,1.012,1.01215,12000000.0
2008-06-25 04:27:00,1.01185,1.01198,1.01167,1.01198,16000000.0
2008-06-25 04:28:00,1.012,1.0122,1.012,1.0122,25400000.0
2008-06-25 04:29:00,1.01197,1.01211,1.01167,1.01209,22200000.0
2008-06-25 04:30:00,1.0122,1.0122,1.0122,1.0122,9600000.0
2008-06-25 04:31:00,1.0122,1.0122,1.0121,1.0122,42200000.0
2008-06-25 04:32:00,1.0122,1.0122,1.01215,1.01215,10600000.0
2008-06-25 04:33:00,1.01215,1.01215,1.01215,1.01215,2000000.0
2008-06-25 04:34:00,1.01215,1.01215,1.01215,1.01215,2000000.0
2008-06-25 04:35:00,1.01163,1.01212,1.01163,1.01175,56100000.0
2008-06-25 04:36:00,1.01202,1.01203,1.01181,1.01203,24000000.0
2008-06-25 04:37:00,1.012,1.0122,1.012,1.01215,22600000.0
2008-06-25 04:38:00,1.01215,1.01215,1.01215,1.01215,6000000.0
2008-06-25 04:39:00,1.01215,1.0122,1.01215,1.0122,16300000.0
2008-06-25 04:40:00,1.01222,1.01222,1.01174,1.01203,110600000.0
2008-06-25 04:41:00,1.0122,1.0122,1.01215,1.01215,57700000.0
2008-06-25 04:42:00,1.01215,1.01215,1.01215,1.01215,10000000.0
2008-06-25 04:43:00,1.01215,1.01215,1.01215,1.01215,2000000.0
2008-06-25 04:44:00,1.01176,1.01187,1.01176,1.01187,24400000.0
2008-06-25 04:45:00,1.012,1.012,1.012,1.012,10000000.0
2008-06-25 04:46:00,1.0119,1.0119,1.0119,1.0119,3900000.0
2008-06-25 04:47:00,1.01191,1.01191,1.01169,1.01179,43000000.0
2008-06-25 04:48:00,1.0121,1.0121,1.0121,1.0121,1000000.0
2008-06-25 04:49:00,1.01222,1.01222,1.0121,1.01222,4000000.0
2008-06-25 04:50:00,1.01192,1.0121,1.01192,1.01194,14500000.0
2008-06-25 04:51:00,1.0119,1.0119,1.0119,1.0119,3900000.0
2008-06-25 04:52:00,1.01185,1.01208,1.01185,1.01208,10600000.0
2008-06-25 04:53:00,1.01215,1.01222,1.01212,1.01215,14600000.0
2008-06-25 04:54:00,1.0119,1.01215,1.0119,1.0121,20100000.0
2008-06-25 04:55:00,1.0121,1.0121,1.0121,1.0121,3000000.0
2008-06-25 04:56:00,1.0121,1.0121,1.01195,1.01195,5000000.0
2008-06-25 04:57:00,1.012,1.0121,1.01195,1.01195,43500000.0
2008-06-25 04:58:00,1.01195,1.01195,1.01195,1.01195,3000000.0
2008-06-25 04:59:00,1.01153,1.0118,1.01153,1.0116,6000000.0
2008-06-25 05:00:00,1.0119,1.0119,1.0119,1.0119,9600000.0
2008-06-25 05:01:00,1.01195,1.01195,1.01195,1.01195,1000000.0
2008-06-25 05:02:00,1.012,1.012,1.01195,1.01195,21200000.0
2008-06-25 05:03:00,1.01171,1.01189,1.01145,1.0116,23600000.0
2008-06-25 05:04:00,1.0119,1.01195,1.0119,1.01195,10800000.0
2008-06-25 05:05:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-06-25 05:06:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-06-25 05:07:00,1.01175,1.01175,1.01175,1.01175,2000000.0
2008-06-25 05:08:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-06-25 05:09:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-06-25 05:10:00,1.01185,1.01195,1.01185,1.01195,4000000.0
2008-06-25 05:11:00,1.012,1.012,1.012,1.012,9600000.0
2008-06-25 05:12:00,1.012,1.012,1.01195,1.012,38900000.0
2008-06-25 05:13:00,1.012,1.012,1.012,1.012,42200000.0
2008-06-25 05:14:00,1.012,1.0121,1.012,1.012,168000000.0
2008-06-25 05:15:00,1.012,1.012,1.012,1.012,117000000.0
2008-06-25 05:16:00,1.012,1.012,1.012,1.012,52800000.0
2008-06-25 05:17:00,1.012,1.0121,1.012,1.0121,48200000.0
2008-06-25 05:18:00,1.0121,1.0121,1.012,1.0121,40600000.0
2008-06-25 05:19:00,1.0121,1.0121,1.0121,1.0121,1000000.0
2008-06-25 05:20:00,1.0121,1.0121,1.01195,1.012,8100000.0
2008-06-25 05:21:00,1.01195,1.01195,1.01195,1.01195,16000000.0
2008-06-25 05:22:00,1.01195,1.012,1.01195,1.012,12000000.0
2008-06-25 05:23:00,1.012,1.012,1.012,1.012,28800000.0
2008-06-25 05:24:00,1.01159,1.01201,1.01144,1.01173,40100000.0
2008-06-25 05:25:00,1.012,1.012,1.0118,1.0118,10600000.0
2008-06-25 05:26:00,1.0118,1.0118,1.0118,1.0118,1600000.0
2008-06-25 05:27:00,1.0119,1.01195,1.0119,1.01195,7800000.0
2008-06-25 05:28:00,1.01195,1.01195,1.01195,1.01195,23000000.0
2008-06-25 05:29:00,1.01195,1.01195,1.0115,1.01155,189000000.0
2008-06-25 05:30:00,1.0115,1.0115,1.0115,1.0115,67800000.0
2008-06-25 05:31:00,1.01168,1.01168,1.0112,1.01128,58700000.0
2008-06-25 05:32:00,1.0115,1.0115,1.0115,1.0115,9600000.0
2008-06-25 05:33:00,1.0114,1.0114,1.0114,1.0114,1500000.0
2008-06-25 05:34:00,1.0115,1.0116,1.0115,1.0116,85500000.0
2008-06-25 05:35:00,1.0116,1.0116,1.01155,1.0116,134800000.0
2008-06-25 05:36:00,1.0116,1.0116,1.01155,1.0116,136800000.0
2008-06-25 05:37:00,1.0116,1.0116,1.0116,1.0116,89400000.0
2008-06-25 05:38:00,1.0116,1.01165,1.01155,1.01165,188099998.0
2008-06-25 05:39:00,1.01175,1.012,1.0117,1.0118,415400000.0
2008-06-25 05:40:00,1.0118,1.0121,1.01175,1.0121,72100000.0
2008-06-25 05:41:00,1.0121,1.0122,1.01185,1.012,213300001.0
2008-06-25 05:42:00,1.0121,1.0121,1.012,1.012,7000000.0
2008-06-25 05:43:00,1.0119,1.0122,1.0119,1.012,34200000.0
2008-06-25 05:44:00,1.0122,1.0123,1.0121,1.0123,5000000.0
2008-06-25 05:45:00,1.0123,1.0123,1.0119,1.0119,60000000.0
2008-06-25 05:46:00,1.0121,1.0121,1.01185,1.01185,24200000.0
2008-06-25 05:47:00,1.01185,1.0119,1.0118,1.0118,47200000.0
2008-06-25 05:48:00,1.0118,1.0119,1.0115,1.01175,351399997.0
2008-06-25 05:49:00,1.01175,1.0119,1.01175,1.01175,133200000.0
2008-06-25 05:50:00,1.01175,1.01175,1.0112,1.01145,455700000.0
2008-06-25 05:51:00,1.01145,1.0115,1.01145,1.01145,64400000.0
2008-06-25 05:52:00,1.01145,1.01145,1.011,1.01105,320699997.0
2008-06-25 05:53:00,1.01105,1.01105,1.01105,1.01105,4000000.0
2008-06-25 05:54:00,1.01072,1.01102,1.01063,1.01063,39100000.0
2008-06-25 05:55:00,1.01105,1.01105,1.01105,1.01105,12000000.0
2008-06-25 05:56:00,1.01105,1.01105,1.01105,1.01105,3000000.0
2008-06-25 05:57:00,1.01105,1.01105,1.01105,1.01105,5000000.0
2008-06-25 05:58:00,1.01105,1.0111,1.01105,1.0111,69600000.0
2008-06-25 05:59:00,1.0111,1.0111,1.01105,1.01105,98700000.0
2008-06-25 06:00:00,1.01105,1.01105,1.01105,1.01105,7000000.0
2008-06-25 06:01:00,1.01105,1.01105,1.01105,1.01105,5000000.0
2008-06-25 06:02:00,1.01105,1.0111,1.01105,1.01105,127400000.0
2008-06-25 06:03:00,1.0112,1.0113,1.0112,1.01125,66400000.0
2008-06-25 06:04:00,1.01125,1.01125,1.01125,1.01125,5000000.0
2008-06-25 06:05:00,1.01097,1.01128,1.01095,1.01095,18000000.0
2008-06-25 06:06:00,1.01125,1.01125,1.01125,1.01125,5000000.0
2008-06-25 06:07:00,1.01125,1.01125,1.01125,1.01125,3000000.0
2008-06-25 06:08:00,1.0108,1.01113,1.01068,1.01113,11000000.0
2008-06-25 06:09:00,1.01092,1.01113,1.01092,1.01113,4000000.0
2008-06-25 06:10:00,1.01125,1.0113,1.01125,1.01125,6000000.0
2008-06-25 06:11:00,1.01125,1.0114,1.01125,1.01125,8000000.0
2008-06-25 06:12:00,1.0114,1.0114,1.01135,1.01135,5000000.0
2008-06-25 06:13:00,1.01135,1.0114,1.01135,1.0114,31000000.0
2008-06-25 06:14:00,1.0114,1.0114,1.01135,1.01135,10000000.0
2008-06-25 06:15:00,1.01135,1.0114,1.01135,1.0114,12000000.0
2008-06-25 06:16:00,1.0114,1.0114,1.01135,1.01135,16000000.0
2008-06-25 06:17:00,1.01135,1.0114,1.01135,1.0114,73500000.0
2008-06-25 06:18:00,1.0114,1.0117,1.0113,1.0117,94400000.0
2008-06-25 06:19:00,1.0117,1.0117,1.01125,1.01125,167200000.0
2008-06-25 06:20:00,1.01125,1.0113,1.01125,1.0113,15400000.0
2008-06-25 06:21:00,1.0113,1.01155,1.0112,1.0114,123799999.0
2008-06-25 06:22:00,1.0112,1.0115,1.0112,1.0112,48000000.0
2008-06-25 06:23:00,1.0113,1.01165,1.0113,1.0115,121500000.0
2008-06-25 06:24:00,1.0115,1.0117,1.0114,1.0117,144100000.0
2008-06-25 06:25:00,1.0117,1.01185,1.01155,1.01155,23000000.0
2008-06-25 06:26:00,1.01155,1.01175,1.01155,1.01155,7000000.0
2008-06-25 06:27:00,1.01155,1.01155,1.01155,1.01155,6000000.0
2008-06-25 06:28:00,1.01155,1.01155,1.01155,1.01155,9000000.0
2008-06-25 06:29:00,1.01155,1.01155,1.0112,1.0112,25400000.0
2008-06-25 06:30:00,1.01122,1.01122,1.01082,1.01119,69100000.0
2008-06-25 06:31:00,1.0112,1.0112,1.0112,1.0112,9600000.0
2008-06-25 06:32:00,1.01105,1.0112,1.01105,1.0112,14500000.0
2008-06-25 06:33:00,1.0112,1.0113,1.0112,1.0113,219000000.0
2008-06-25 06:34:00,1.0113,1.0113,1.0113,1.0113,85799999.0
2008-06-25 06:35:00,1.0113,1.0114,1.01125,1.01125,107199998.0
2008-06-25 06:36:00,1.01125,1.01125,1.01125,1.01125,6800000.0
2008-06-25 06:37:00,1.01107,1.0114,1.01107,1.0114,50100000.0
2008-06-25 06:38:00,1.0112,1.0112,1.0112,1.0112,25400000.0
2008-06-25 06:39:00,1.01125,1.0115,1.01125,1.01125,76500000.0
2008-06-25 06:40:00,1.0113,1.0113,1.0113,1.0113,69200000.0
2008-06-25 06:41:00,1.0113,1.0113,1.01125,1.01125,78800000.0
2008-06-25 06:42:00,1.01125,1.01152,1.01108,1.01108,21000000.0
2008-06-25 06:43:00,1.0112,1.0112,1.0112,1.0112,30600000.0
2008-06-25 06:44:00,1.0112,1.0115,1.0112,1.0115,31299999.0
2008-06-25 06:45:00,1.0112,1.0113,1.0112,1.0113,31299999.0
2008-06-25 06:46:00,1.0112,1.0112,1.0112,1.0112,30299999.0
2008-06-25 06:47:00,1.0114,1.0115,1.0114,1.0115,30700000.0
2008-06-25 06:48:00,1.01138,1.01153,1.01112,1.01153,10000000.0
2008-06-25 06:49:00,1.0115,1.0116,1.0115,1.0115,99200000.0
2008-06-25 06:50:00,1.01126,1.01152,1.01117,1.01152,32300000.0
2008-06-25 06:51:00,1.01121,1.01151,1.01121,1.01125,87700000.0
2008-06-25 06:52:00,1.0115,1.0115,1.0115,1.0115,283200001.0
2008-06-25 06:53:00,1.0115,1.0115,1.0115,1.0115,11100000.0
2008-06-25 06:54:00,1.0115,1.01174,1.0115,1.01174,13700000.0
2008-06-25 06:55:00,1.0115,1.0116,1.0115,1.0116,32400000.0
2008-06-25 06:56:00,1.01148,1.01155,1.01148,1.01154,11900000.0
2008-06-25 06:57:00,1.0116,1.0116,1.0116,1.0116,55000000.0
2008-06-25 06:58:00,1.0116,1.0116,1.0116,1.0116,64600000.0
2008-06-25 06:59:00,1.01127,1.01182,1.01127,1.01176,53000000.0
2008-06-25 07:00:00,1.0116,1.0116,1.0116,1.0116,9600000.0
2008-06-25 07:01:00,1.0116,1.0116,1.01155,1.01155,22200000.0
2008-06-25 07:02:00,1.01145,1.01161,1.01132,1.01156,32500000.0
2008-06-25 07:03:00,1.01139,1.0115,1.01117,1.01117,41100000.0
2008-06-25 07:04:00,1.01155,1.01155,1.01155,1.01155,4000000.0
2008-06-25 07:05:00,1.01155,1.01155,1.01155,1.01155,4000000.0
2008-06-25 07:06:00,1.01128,1.01135,1.01113,1.01125,47000000.0
2008-06-25 07:07:00,1.0114,1.0114,1.0114,1.0114,1000000.0
2008-06-25 07:08:00,1.01115,1.01115,1.01115,1.01115,2000000.0
2008-06-25 07:09:00,1.0112,1.01155,1.0112,1.01155,6100000.0
2008-06-25 07:10:00,1.01155,1.01155,1.01155,1.01155,4000000.0
2008-06-25 07:11:00,1.01155,1.01155,1.01155,1.01155,5000000.0
2008-06-25 07:12:00,1.01155,1.01155,1.01155,1.01155,1000000.0
2008-06-25 07:13:00,1.0112,1.01155,1.0112,1.01155,7300000.0
2008-06-25 07:14:00,1.01128,1.01139,1.01109,1.01109,25800000.0
2008-06-25 07:15:00,1.01155,1.01155,1.01155,1.01155,1000000.0
2008-06-25 07:16:00,1.0115,1.0115,1.0112,1.0112,11600000.0
2008-06-25 07:17:00,1.01125,1.01125,1.0112,1.0112,5800000.0
2008-06-25 07:18:00,1.0115,1.0115,1.0115,1.0115,2000000.0
2008-06-25 07:19:00,1.0115,1.0115,1.0115,1.0115,2000000.0
2008-06-25 07:20:00,1.0115,1.01155,1.0115,1.01155,7000000.0
2008-06-25 07:21:00,1.01125,1.01152,1.01117,1.01124,26400000.0
2008-06-25 07:22:00,1.01144,1.01157,1.01144,1.01157,8700000.0
2008-06-25 07:23:00,1.01155,1.01155,1.01155,1.01155,5000000.0
2008-06-25 07:24:00,1.01145,1.01146,1.01113,1.01146,89200000.0
2008-06-25 07:25:00,1.0115,1.01155,1.0115,1.01155,3000000.0
2008-06-25 07:26:00,1.01155,1.01155,1.01155,1.01155,5000000.0
2008-06-25 07:27:00,1.01155,1.0116,1.01155,1.01155,35600000.0
2008-06-25 07:28:00,1.01155,1.01155,1.01155,1.01155,3000000.0
2008-06-25 07:29:00,1.01123,1.01151,1.01114,1.01151,113500000.0
2008-06-25 07:30:00,1.0114,1.0114,1.0114,1.0114,19600000.0
2008-06-25 07:31:00,1.0114,1.01155,1.0114,1.01155,31000000.0
2008-06-25 07:32:00,1.01155,1.01155,1.01155,1.01155,1000000.0
2008-06-25 07:33:00,1.01155,1.0118,1.01155,1.0116,60000000.0
2008-06-25 07:34:00,1.0114,1.01168,1.01125,1.01145,43200000.0
2008-06-25 07:35:00,1.0116,1.0116,1.01155,1.0116,172200000.0
2008-06-25 07:36:00,1.0116,1.0117,1.01155,1.0117,227700000.0
2008-06-25 07:37:00,1.0117,1.0117,1.01155,1.0116,108400000.0
2008-06-25 07:38:00,1.0116,1.0116,1.01155,1.01155,17600000.0
2008-06-25 07:39:00,1.01155,1.01155,1.01155,1.01155,1000000.0
2008-06-25 07:40:00,1.01158,1.01158,1.01125,1.01125,30000000.0
2008-06-25 07:41:00,1.0115,1.0116,1.0115,1.0116,41800000.0
2008-06-25 07:42:00,1.0116,1.0116,1.0116,1.0116,11100000.0
2008-06-25 07:43:00,1.0116,1.0116,1.0116,1.0116,41400000.0
2008-06-25 07:44:00,1.01156,1.01165,1.01122,1.01132,19400000.0
2008-06-25 07:45:00,1.01163,1.01163,1.01091,1.01129,40500000.0
2008-06-25 07:46:00,1.0114,1.0116,1.0114,1.0116,13900000.0
2008-06-25 07:47:00,1.01145,1.01168,1.01138,1.01148,73600000.0
2008-06-25 07:48:00,1.01138,1.01163,1.01107,1.01163,68000000.0
2008-06-25 07:49:00,1.0114,1.0114,1.0114,1.0114,3900000.0
2008-06-25 07:50:00,1.0114,1.0116,1.0114,1.0116,24500000.0
2008-06-25 07:51:00,1.0116,1.0118,1.0116,1.0118,322900000.0
2008-06-25 07:52:00,1.0118,1.0118,1.0118,1.0118,16000000.0
2008-06-25 07:53:00,1.0119,1.0121,1.0119,1.01205,90700000.0
2008-06-25 07:54:00,1.01205,1.01205,1.01205,1.01205,9000000.0
2008-06-25 07:55:00,1.01215,1.0123,1.01215,1.01215,255800000.0
2008-06-25 07:56:00,1.01215,1.0123,1.01215,1.0122,151300000.0
2008-06-25 07:57:00,1.0122,1.0122,1.01195,1.01195,11600000.0
2008-06-25 07:58:00,1.0122,1.0122,1.0122,1.0122,19200000.0
2008-06-25 07:59:00,1.0122,1.0122,1.01215,1.0122,111600000.0
2008-06-25 08:00:00,1.01215,1.0126,1.01215,1.0126,532100000.0
2008-06-25 08:01:00,1.0126,1.0126,1.0124,1.01255,167300000.0
2008-06-25 08:02:00,1.01255,1.01255,1.0124,1.01255,15600000.0
2008-06-25 08:03:00,1.01255,1.01255,1.0121,1.0121,130300000.0
2008-06-25 08:04:00,1.01185,1.01216,1.01169,1.01184,24000000.0
2008-06-25 08:05:00,1.0121,1.0122,1.01205,1.01205,70300000.0
2008-06-25 08:06:00,1.0121,1.0125,1.0121,1.0122,25700000.0
2008-06-25 08:07:00,1.01225,1.0126,1.01205,1.0122,23400000.0
2008-06-25 08:08:00,1.01205,1.0125,1.01205,1.0125,46100000.0
2008-06-25 08:09:00,1.01245,1.0126,1.0121,1.0121,54000000.0
2008-06-25 08:10:00,1.01255,1.01255,1.01255,1.01255,6000000.0
2008-06-25 08:11:00,1.01255,1.01255,1.01205,1.01205,41900000.0
2008-06-25 08:12:00,1.01205,1.0122,1.01205,1.01215,27200000.0
2008-06-25 08:13:00,1.01215,1.0123,1.01215,1.01225,63100000.0
2008-06-25 08:14:00,1.0123,1.0123,1.0123,1.0123,4000000.0
2008-06-25 08:15:00,1.0123,1.0123,1.0123,1.0123,1000000.0
2008-06-25 08:16:00,1.0123,1.0123,1.01225,1.0123,39000000.0
2008-06-25 08:17:00,1.0123,1.0123,1.0123,1.0123,6000000.0
2008-06-25 08:18:00,1.0123,1.0123,1.0123,1.0123,2000000.0
2008-06-25 08:19:00,1.0123,1.0123,1.012,1.012,13100000.0
2008-06-25 08:20:00,1.012,1.012,1.012,1.012,55000000.0
2008-06-25 08:21:00,1.012,1.01225,1.012,1.012,50400000.0
2008-06-25 08:22:00,1.0123,1.0123,1.0121,1.0121,11100000.0
2008-06-25 08:23:00,1.0121,1.0123,1.01195,1.01225,91000000.0
2008-06-25 08:24:00,1.0123,1.0123,1.01225,1.0123,14000000.0
2008-06-25 08:25:00,1.0123,1.0123,1.01225,1.01225,2500000.0
2008-06-25 08:26:00,1.0123,1.0123,1.012,1.012,25000000.0
2008-06-25 08:27:00,1.012,1.0123,1.012,1.0123,38500000.0
2008-06-25 08:28:00,1.0123,1.0123,1.0123,1.0123,5000000.0
2008-06-25 08:29:00,1.0123,1.0123,1.012,1.01205,67000000.0
2008-06-25 08:30:00,1.01205,1.0122,1.01205,1.0122,13400000.0
2008-06-25 08:31:00,1.0121,1.0121,1.01205,1.01205,18400000.0
2008-06-25 08:32:00,1.01205,1.0123,1.01205,1.0122,73300000.0
2008-06-25 08:33:00,1.0122,1.0123,1.0122,1.01225,28700000.0
2008-06-25 08:34:00,1.01225,1.01225,1.012,1.01225,32500000.0
2008-06-25 08:35:00,1.01225,1.01225,1.012,1.01205,68700000.0
2008-06-25 08:36:00,1.01205,1.01205,1.01205,1.01205,21200000.0
2008-06-25 08:37:00,1.01205,1.01205,1.0118,1.0118,13600000.0
2008-06-25 08:38:00,1.0118,1.01205,1.0115,1.0115,76200000.0
2008-06-25 08:39:00,1.01132,1.01159,1.01098,1.01135,43800000.0
2008-06-25 08:40:00,1.01155,1.0116,1.01155,1.0116,65600000.0
2008-06-25 08:41:00,1.01137,1.01162,1.01129,1.01152,22900000.0
2008-06-25 08:42:00,1.0116,1.0118,1.0116,1.01175,33200000.0
2008-06-25 08:43:00,1.01175,1.01175,1.01175,1.01175,6000000.0
2008-06-25 08:44:00,1.01175,1.01175,1.01175,1.01175,3000000.0
2008-06-25 08:45:00,1.01175,1.01175,1.01175,1.01175,4000000.0
2008-06-25 08:46:00,1.01175,1.01175,1.01175,1.01175,3000000.0
2008-06-25 08:47:00,1.01175,1.01175,1.01175,1.01175,2000000.0
2008-06-25 08:48:00,1.0117,1.0118,1.01165,1.0118,9000000.0
2008-06-25 08:49:00,1.0118,1.0118,1.01175,1.01175,12800000.0
2008-06-25 08:50:00,1.01145,1.01176,1.01138,1.01176,6800000.0
2008-06-25 08:51:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-06-25 08:52:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-06-25 08:53:00,1.01154,1.0118,1.01134,1.0118,10000000.0
2008-06-25 08:54:00,1.01175,1.0119,1.01175,1.0119,57800000.0
2008-06-25 08:55:00,1.01185,1.012,1.0118,1.012,54200000.0
2008-06-25 08:56:00,1.0121,1.0121,1.012,1.012,7600000.0
2008-06-25 08:57:00,1.012,1.0121,1.012,1.0121,26300000.0
2008-06-25 08:58:00,1.01215,1.0122,1.01215,1.01215,24200000.0
2008-06-25 08:59:00,1.01215,1.01215,1.01215,1.01215,10000000.0
2008-06-25 09:00:00,1.01215,1.01215,1.01215,1.01215,6000000.0
2008-06-25 09:01:00,1.0122,1.0123,1.0121,1.0122,49000000.0
2008-06-25 09:02:00,1.01215,1.0122,1.0121,1.01215,27900000.0
2008-06-25 09:03:00,1.01215,1.01215,1.0118,1.0118,15900000.0
2008-06-25 09:04:00,1.0119,1.0119,1.01175,1.01175,13700000.0
2008-06-25 09:05:00,1.01175,1.01175,1.01175,1.01175,10500000.0
2008-06-25 09:06:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-06-25 09:07:00,1.01175,1.01175,1.01175,1.01175,3500000.0
2008-06-25 09:08:00,1.01175,1.01175,1.01175,1.01175,17000000.0
2008-06-25 09:09:00,1.01175,1.01175,1.01175,1.01175,3000000.0
2008-06-25 09:10:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-06-25 09:11:00,1.01175,1.0118,1.01175,1.0118,9800000.0
2008-06-25 09:12:00,1.0118,1.0118,1.0118,1.0118,8000000.0
2008-06-25 09:13:00,1.0118,1.0118,1.01175,1.01175,40000000.0
2008-06-25 09:14:00,1.01175,1.0118,1.01175,1.01175,13900000.0
2008-06-25 09:15:00,1.01175,1.0118,1.01175,1.01175,44600000.0
2008-06-25 09:16:00,1.01175,1.01175,1.01175,1.01175,9000000.0
2008-06-25 09:17:00,1.01175,1.0119,1.01175,1.0118,33200000.0
2008-06-25 09:18:00,1.0118,1.0118,1.0118,1.0118,4300000.0
2008-06-25 09:19:00,1.0118,1.0118,1.01175,1.0118,15000000.0
2008-06-25 09:20:00,1.0118,1.0118,1.01175,1.01175,17600000.0
2008-06-25 09:21:00,1.01175,1.0119,1.01175,1.01175,45000000.0
2008-06-25 09:22:00,1.0118,1.0119,1.01175,1.01175,42000000.0
2008-06-25 09:23:00,1.01175,1.01175,1.01175,1.01175,8000000.0
2008-06-25 09:24:00,1.01175,1.01175,1.01175,1.01175,2000000.0
2008-06-25 09:25:00,1.01175,1.0118,1.01175,1.01175,22500000.0
2008-06-25 09:26:00,1.0118,1.0119,1.01175,1.0118,50200000.0
2008-06-25 09:27:00,1.0118,1.0122,1.0117,1.0117,92800000.0
2008-06-25 09:28:00,1.01205,1.01205,1.0118,1.0118,19800000.0
2008-06-25 09:29:00,1.01205,1.01205,1.01185,1.01185,11100000.0
2008-06-25 09:30:00,1.01168,1.0118,1.01139,1.0118,114200000.0
2008-06-25 09:31:00,1.01205,1.01205,1.01205,1.01205,9000000.0
2008-06-25 09:32:00,1.0119,1.01205,1.0117,1.01205,66900000.0
2008-06-25 09:33:00,1.01205,1.01205,1.01205,1.01205,8000000.0
2008-06-25 09:34:00,1.01205,1.0121,1.01205,1.0121,11400000.0
2008-06-25 09:35:00,1.0121,1.01225,1.01205,1.01215,169400000.0
2008-06-25 09:36:00,1.01215,1.0123,1.01215,1.0122,171400001.0
2008-06-25 09:37:00,1.0122,1.0126,1.0122,1.0126,130200000.0
2008-06-25 09:38:00,1.0126,1.0126,1.01215,1.01215,70400000.0
2008-06-25 09:39:00,1.0123,1.01255,1.01225,1.0125,78100000.0
2008-06-25 09:40:00,1.0125,1.0125,1.01245,1.01245,59000000.0
2008-06-25 09:41:00,1.01245,1.01255,1.01245,1.01255,48600000.0
2008-06-25 09:42:00,1.01255,1.0127,1.01255,1.0127,98200000.0
2008-06-25 09:43:00,1.01295,1.0133,1.01275,1.01275,137400000.0
2008-06-25 09:44:00,1.01315,1.01315,1.01285,1.01285,11100000.0
2008-06-25 09:45:00,1.01285,1.013,1.0128,1.01285,29200000.0
2008-06-25 09:46:00,1.0129,1.0132,1.0129,1.01315,86599999.0
2008-06-25 09:47:00,1.01325,1.0133,1.01325,1.01325,24500000.0
2008-06-25 09:48:00,1.01325,1.01325,1.01315,1.0132,51800000.0
2008-06-25 09:49:00,1.01325,1.01325,1.01325,1.01325,2000000.0
2008-06-25 09:50:00,1.01325,1.01325,1.01315,1.0132,17000000.0
2008-06-25 09:51:00,1.0132,1.01325,1.0132,1.01325,10000000.0
2008-06-25 09:52:00,1.0132,1.01325,1.01295,1.01295,28700000.0
2008-06-25 09:53:00,1.01295,1.0131,1.01285,1.0131,74300000.0
2008-06-25 09:54:00,1.0131,1.0131,1.01295,1.01295,37700000.0
2008-06-25 09:55:00,1.01295,1.01295,1.01295,1.01295,12000000.0
2008-06-25 09:56:00,1.01295,1.01295,1.01295,1.01295,3000000.0
2008-06-25 09:57:00,1.01295,1.01295,1.01275,1.01295,97000000.0
2008-06-25 09:58:00,1.01295,1.01295,1.0128,1.0128,13600000.0
2008-06-25 09:59:00,1.0129,1.01295,1.0128,1.01295,10600000.0
2008-06-25 10:00:00,1.0129,1.01295,1.0128,1.01285,47300000.0
2008-06-25 10:01:00,1.01285,1.0132,1.0128,1.0132,59500000.0
2008-06-25 10:02:00,1.0132,1.0136,1.0132,1.01335,79400000.0
2008-06-25 10:03:00,1.01335,1.01335,1.01265,1.01265,100300000.0
2008-06-25 10:04:00,1.01265,1.0127,1.01235,1.01235,104700000.0
2008-06-25 10:05:00,1.01235,1.0124,1.01225,1.01225,41500000.0
2008-06-25 10:06:00,1.01225,1.0126,1.01225,1.01255,114400000.0
2008-06-25 10:07:00,1.0127,1.0127,1.0124,1.0124,35200000.0
2008-06-25 10:08:00,1.0124,1.0128,1.0123,1.01265,115000001.0
2008-06-25 10:09:00,1.01265,1.0128,1.01265,1.01265,119699999.0
2008-06-25 10:10:00,1.01265,1.013,1.01265,1.0129,85100000.0
2008-06-25 10:11:00,1.0129,1.0132,1.01285,1.0132,89900000.0
2008-06-25 10:12:00,1.0132,1.0132,1.0113,1.01245,510199999.0
2008-06-25 10:13:00,1.0125,1.0126,1.01245,1.0126,216000001.0
2008-06-25 10:14:00,1.0126,1.0126,1.01245,1.01245,38700000.0
2008-06-25 10:15:00,1.01245,1.01285,1.01245,1.01285,84700000.0
2008-06-25 10:16:00,1.01285,1.01295,1.01275,1.01285,46500000.0
2008-06-25 10:17:00,1.01285,1.01285,1.01245,1.01245,45400000.0
2008-06-25 10:18:00,1.0124,1.0124,1.012,1.012,47100000.0
2008-06-25 10:19:00,1.012,1.01205,1.01195,1.01195,26200000.0
2008-06-25 10:20:00,1.01195,1.01195,1.01165,1.01165,53500000.0
2008-06-25 10:21:00,1.01165,1.01175,1.01125,1.0117,331400000.0
2008-06-25 10:22:00,1.01175,1.0119,1.0117,1.01175,163000000.0
2008-06-25 10:23:00,1.0118,1.0121,1.0118,1.0119,83600000.0
2008-06-25 10:24:00,1.0119,1.01205,1.0119,1.012,174600000.0
2008-06-25 10:25:00,1.012,1.0121,1.012,1.0121,13900000.0
2008-06-25 10:26:00,1.0121,1.0121,1.0121,1.0121,1000000.0
2008-06-25 10:27:00,1.012,1.012,1.01195,1.01195,18900000.0
2008-06-25 10:28:00,1.01205,1.0123,1.01205,1.0123,131500000.0
2008-06-25 10:29:00,1.0123,1.0123,1.0119,1.01225,42700000.0
2008-06-25 10:30:00,1.0119,1.01305,1.0118,1.0125,114600000.0
2008-06-25 10:31:00,1.0125,1.0125,1.0122,1.0122,43900000.0
2008-06-25 10:32:00,1.01245,1.01245,1.0119,1.01205,49300000.0
2008-06-25 10:33:00,1.01215,1.0122,1.01215,1.0122,42400000.0
2008-06-25 10:34:00,1.0122,1.0122,1.01175,1.01215,140900000.0
2008-06-25 10:35:00,1.01215,1.0122,1.01175,1.01175,93900000.0
2008-06-25 10:36:00,1.01175,1.01175,1.01135,1.0114,73800000.0
2008-06-25 10:37:00,1.0114,1.0114,1.0112,1.01135,24300000.0
2008-06-25 10:38:00,1.01135,1.01145,1.01135,1.0114,33100000.0
2008-06-25 10:39:00,1.01145,1.01145,1.01135,1.01135,22700000.0
2008-06-25 10:40:00,1.01135,1.0114,1.01135,1.01135,3000000.0
2008-06-25 10:41:00,1.01135,1.0115,1.01135,1.01135,28700000.0
2008-06-25 10:42:00,1.01135,1.0114,1.01135,1.0114,12900000.0
2008-06-25 10:43:00,1.0114,1.0115,1.01135,1.01135,38200000.0
2008-06-25 10:44:00,1.01135,1.01135,1.01135,1.01135,7000000.0
2008-06-25 10:45:00,1.01135,1.01135,1.01135,1.01135,3000000.0
2008-06-25 10:46:00,1.01135,1.0116,1.01135,1.0115,115400000.0
2008-06-25 10:47:00,1.0115,1.0115,1.01145,1.01145,17000000.0
2008-06-25 10:48:00,1.01145,1.0116,1.0114,1.01145,45500000.0
2008-06-25 10:49:00,1.01145,1.01145,1.0112,1.0113,89500000.0
2008-06-25 10:50:00,1.0113,1.0114,1.01125,1.01125,37200000.0
2008-06-25 10:51:00,1.01125,1.0113,1.01125,1.01125,12500000.0
2008-06-25 10:52:00,1.01125,1.01125,1.01085,1.0111,60400000.0
2008-06-25 10:53:00,1.0111,1.0113,1.0111,1.0113,114900000.0
2008-06-25 10:54:00,1.0113,1.0114,1.0113,1.0113,138100000.0
2008-06-25 10:55:00,1.01092,1.0111,1.01074,1.01092,48400000.0
2008-06-25 10:56:00,1.0113,1.0113,1.0113,1.0113,21400000.0
2008-06-25 10:57:00,1.0113,1.0113,1.0113,1.0113,12200000.0
2008-06-25 10:58:00,1.0113,1.0119,1.0113,1.0118,107900000.0
2008-06-25 10:59:00,1.0119,1.0119,1.0117,1.0119,151300000.0
2008-06-25 11:00:00,1.0118,1.0118,1.0118,1.0118,19000000.0
2008-06-25 11:01:00,1.0118,1.0118,1.0114,1.01145,112100000.0
2008-06-25 11:02:00,1.01145,1.0115,1.01145,1.0115,4900000.0
2008-06-25 11:03:00,1.0115,1.0116,1.0115,1.0116,35400000.0
2008-06-25 11:04:00,1.0115,1.0115,1.0115,1.0115,38300000.0
2008-06-25 11:05:00,1.0115,1.0116,1.0115,1.0115,56800000.0
2008-06-25 11:06:00,1.0115,1.0116,1.0115,1.0116,22400000.0
2008-06-25 11:07:00,1.0116,1.0118,1.0116,1.0118,112500000.0
2008-06-25 11:08:00,1.0118,1.0121,1.0118,1.0119,116400000.0
2008-06-25 11:09:00,1.0119,1.012,1.0119,1.012,71700000.0
2008-06-25 11:10:00,1.0121,1.01225,1.012,1.01225,54200000.0
2008-06-25 11:11:00,1.01225,1.0125,1.01225,1.0123,60000000.0
2008-06-25 11:12:00,1.0123,1.013,1.0123,1.01285,137700000.0
2008-06-25 11:13:00,1.01285,1.01285,1.0125,1.0128,112300000.0
2008-06-25 11:14:00,1.0128,1.0133,1.0128,1.0132,210800000.0
2008-06-25 11:15:00,1.0132,1.0132,1.013,1.0132,59500000.0
2008-06-25 11:16:00,1.0132,1.0132,1.01245,1.01245,107900000.0
2008-06-25 11:17:00,1.01245,1.0125,1.0123,1.0123,173800000.0
2008-06-25 11:18:00,1.0123,1.01255,1.0123,1.01245,148700000.0
2008-06-25 11:19:00,1.0124,1.0124,1.0121,1.0121,55700000.0
2008-06-25 11:20:00,1.0121,1.0121,1.0119,1.0119,12600000.0
2008-06-25 11:21:00,1.0119,1.0119,1.0118,1.0118,47900000.0
2008-06-25 11:22:00,1.0118,1.0122,1.0118,1.0121,107200000.0
2008-06-25 11:23:00,1.0121,1.0123,1.01205,1.01215,42700000.0
2008-06-25 11:24:00,1.01215,1.01215,1.01215,1.01215,30500000.0
2008-06-25 11:25:00,1.0122,1.01255,1.0122,1.01255,72300000.0
2008-06-25 11:26:00,1.01255,1.0126,1.01255,1.01255,25100000.0
2008-06-25 11:27:00,1.01255,1.0126,1.01245,1.0126,38400000.0
2008-06-25 11:28:00,1.0126,1.0128,1.01255,1.0128,61300000.0
2008-06-25 11:29:00,1.0129,1.0132,1.0128,1.0131,87500000.0
2008-06-25 11:30:00,1.0131,1.0131,1.013,1.013,125600000.0
2008-06-25 11:31:00,1.01305,1.01305,1.013,1.013,19900000.0
2008-06-25 11:32:00,1.013,1.013,1.01215,1.0123,258600000.0
2008-06-25 11:33:00,1.0124,1.0124,1.0123,1.0123,97600000.0
2008-06-25 11:34:00,1.0123,1.01245,1.0123,1.01245,50800000.0
2008-06-25 11:35:00,1.01245,1.013,1.01245,1.0128,95800000.0
2008-06-25 11:36:00,1.0128,1.013,1.01275,1.0129,147100000.0
2008-06-25 11:37:00,1.0129,1.0129,1.0129,1.0129,83000000.0
2008-06-25 11:38:00,1.0129,1.013,1.0125,1.01265,221200000.0
2008-06-25 11:39:00,1.0129,1.0129,1.01255,1.0127,42900000.0
2008-06-25 11:40:00,1.0127,1.0127,1.0124,1.0124,84000000.0
2008-06-25 11:41:00,1.0124,1.0128,1.01225,1.0125,170700000.0
2008-06-25 11:42:00,1.0125,1.0127,1.01235,1.0127,68100000.0
2008-06-25 11:43:00,1.0127,1.0129,1.0127,1.0128,61100000.0
2008-06-25 11:44:00,1.0128,1.0131,1.0128,1.0128,295800001.0
2008-06-25 11:45:00,1.0128,1.0129,1.0128,1.0128,89300000.0
2008-06-25 11:46:00,1.0128,1.0128,1.0128,1.0128,77200000.0
2008-06-25 11:47:00,1.0128,1.0133,1.0127,1.0127,140900000.0
2008-06-25 11:48:00,1.0127,1.0127,1.0119,1.0122,393400000.0
2008-06-25 11:49:00,1.0122,1.0123,1.012,1.01215,746100003.0
2008-06-25 11:50:00,1.0123,1.0125,1.01195,1.0125,988300002.0
2008-06-25 11:51:00,1.0125,1.0127,1.0125,1.01265,468799997.0
2008-06-25 11:52:00,1.01265,1.0127,1.0126,1.0126,176499999.0
2008-06-25 11:53:00,1.0126,1.0126,1.0123,1.0123,263700000.0
2008-06-25 11:54:00,1.0123,1.0124,1.0123,1.0123,68200000.0
2008-06-25 11:55:00,1.0123,1.0123,1.0122,1.0122,71400000.0
2008-06-25 11:56:00,1.01215,1.0123,1.01215,1.0122,174600000.0
2008-06-25 11:57:00,1.0122,1.0122,1.01215,1.0122,29200000.0
2008-06-25 11:58:00,1.01205,1.0121,1.012,1.012,71600000.0
2008-06-25 11:59:00,1.012,1.012,1.01195,1.01195,54400000.0
2008-06-25 12:00:00,1.01195,1.0121,1.0119,1.0119,117800000.0
2008-06-25 12:01:00,1.0119,1.0119,1.0119,1.0119,12600000.0
2008-06-25 12:02:00,1.0119,1.0119,1.0115,1.0115,144500000.0
2008-06-25 12:03:00,1.0115,1.0116,1.0115,1.0115,39800000.0
2008-06-25 12:04:00,1.0115,1.0115,1.0115,1.0115,111700000.0
2008-06-25 12:05:00,1.0115,1.0115,1.0115,1.0115,44000000.0
2008-06-25 12:06:00,1.0115,1.0124,1.0115,1.012,227100000.0
2008-06-25 12:07:00,1.012,1.012,1.01195,1.01195,56300000.0
2008-06-25 12:08:00,1.0121,1.0124,1.0121,1.0122,77700000.0
2008-06-25 12:09:00,1.0122,1.0122,1.0122,1.0122,14000000.0
2008-06-25 12:10:00,1.0122,1.0124,1.0122,1.0122,32100000.0
2008-06-25 12:11:00,1.0122,1.0122,1.01195,1.0121,56900000.0
2008-06-25 12:12:00,1.0121,1.0121,1.0118,1.0118,90300000.0
2008-06-25 12:13:00,1.0118,1.0118,1.0118,1.0118,40700000.0
2008-06-25 12:14:00,1.0118,1.0119,1.0118,1.0118,49400000.0
2008-06-25 12:15:00,1.0118,1.0118,1.0118,1.0118,13700000.0
2008-06-25 12:16:00,1.0118,1.01185,1.0118,1.01185,16600000.0
2008-06-25 12:17:00,1.01185,1.0122,1.01185,1.0122,91900000.0
2008-06-25 12:18:00,1.0122,1.0122,1.0121,1.0121,37700000.0
2008-06-25 12:19:00,1.0121,1.0121,1.0119,1.0121,7000000.0
2008-06-25 12:20:00,1.0121,1.0121,1.0119,1.0119,13500000.0
2008-06-25 12:21:00,1.0119,1.0119,1.0119,1.0119,12400000.0
2008-06-25 12:22:00,1.01185,1.01185,1.0117,1.0117,24200000.0
2008-06-25 12:23:00,1.0117,1.0118,1.0117,1.0117,5000000.0
2008-06-25 12:24:00,1.0117,1.01175,1.0117,1.01175,20200000.0
2008-06-25 12:25:00,1.01175,1.012,1.01175,1.0119,86900000.0
2008-06-25 12:26:00,1.0119,1.01225,1.0119,1.01225,45100000.0
2008-06-25 12:27:00,1.01225,1.0123,1.0122,1.0122,29000000.0
2008-06-25 12:28:00,1.01225,1.0124,1.01225,1.0124,21500000.0
2008-06-25 12:29:00,1.0124,1.0124,1.0124,1.0124,1500000.0
2008-06-25 12:30:00,1.01216,1.01248,1.01189,1.01189,198300000.0
2008-06-25 12:31:00,1.0124,1.0124,1.0124,1.0124,1500000.0
2008-06-25 12:32:00,1.0124,1.0124,1.01235,1.01235,12900000.0
2008-06-25 12:33:00,1.01211,1.01241,1.01211,1.01235,106400000.0
2008-06-25 12:34:00,1.01235,1.0124,1.0123,1.0124,48100000.0
2008-06-25 12:35:00,1.0124,1.0124,1.0124,1.0124,10400000.0
2008-06-25 12:36:00,1.0124,1.0124,1.01235,1.0124,42700000.0
2008-06-25 12:37:00,1.0124,1.0124,1.01215,1.0122,64200000.0
2008-06-25 12:38:00,1.01215,1.0122,1.0121,1.0121,194900005.0
2008-06-25 12:39:00,1.0122,1.0122,1.0121,1.0122,12100000.0
2008-06-25 12:40:00,1.0122,1.0122,1.0121,1.0121,20900000.0
2008-06-25 12:41:00,1.0121,1.0121,1.012,1.0121,7000000.0
2008-06-25 12:42:00,1.0121,1.0121,1.0121,1.0121,3000000.0
2008-06-25 12:43:00,1.0121,1.0121,1.0121,1.0121,16300000.0
2008-06-25 12:44:00,1.0122,1.0122,1.0121,1.0121,159499999.0
2008-06-25 12:45:00,1.0121,1.0122,1.0121,1.0121,98699999.0
2008-06-25 12:46:00,1.01215,1.01215,1.0121,1.0121,102200000.0
2008-06-25 12:47:00,1.0122,1.0122,1.0121,1.0121,108100000.0
2008-06-25 12:48:00,1.0121,1.0121,1.0121,1.0121,31100000.0
2008-06-25 12:49:00,1.0118,1.01214,1.0118,1.0118,34200000.0
2008-06-25 12:50:00,1.0121,1.0122,1.0121,1.0121,217900000.0
2008-06-25 12:51:00,1.0121,1.0122,1.0121,1.0121,140500002.0
2008-06-25 12:52:00,1.0121,1.0121,1.0121,1.0121,74500000.0
2008-06-25 12:53:00,1.0121,1.0127,1.0121,1.0125,287200003.0
2008-06-25 12:54:00,1.0125,1.0127,1.0125,1.0127,22200000.0
2008-06-25 12:55:00,1.0127,1.0132,1.0127,1.0128,525299998.0
2008-06-25 12:56:00,1.0128,1.0128,1.0127,1.0127,156900000.0
2008-06-25 12:57:00,1.01275,1.01275,1.01255,1.0127,264400000.0
2008-06-25 12:58:00,1.0127,1.01275,1.0127,1.0127,177499999.0
2008-06-25 12:59:00,1.0127,1.0128,1.0124,1.01275,253500000.0
2008-06-25 13:00:00,1.01275,1.013,1.0125,1.013,317500002.0
2008-06-25 13:01:00,1.013,1.013,1.0128,1.013,165900000.0
2008-06-25 13:02:00,1.013,1.0134,1.013,1.0134,95100000.0
2008-06-25 13:03:00,1.0134,1.0134,1.0133,1.0134,61600000.0
2008-06-25 13:04:00,1.0134,1.0134,1.013,1.013,166200000.0
2008-06-25 13:05:00,1.013,1.013,1.013,1.013,26900000.0
2008-06-25 13:06:00,1.0129,1.013,1.0129,1.013,24300000.0
2008-06-25 13:07:00,1.013,1.013,1.013,1.013,29000000.0
2008-06-25 13:08:00,1.013,1.013,1.0128,1.013,59900000.0
2008-06-25 13:09:00,1.0128,1.013,1.0128,1.0128,65900000.0
2008-06-25 13:10:00,1.01275,1.013,1.01275,1.013,3400000.0
2008-06-25 13:11:00,1.0128,1.0128,1.0126,1.0126,183000001.0
2008-06-25 13:12:00,1.0126,1.0126,1.0123,1.0123,241700000.0
2008-06-25 13:13:00,1.0124,1.0125,1.0124,1.0125,70700000.0
2008-06-25 13:14:00,1.0125,1.0125,1.0124,1.0124,73099999.0
2008-06-25 13:15:00,1.0124,1.0124,1.0124,1.0124,14100000.0
2008-06-25 13:16:00,1.0124,1.0124,1.0124,1.0124,15000000.0
2008-06-25 13:17:00,1.0124,1.0124,1.0124,1.0124,9000000.0
2008-06-25 13:18:00,1.0124,1.0124,1.0124,1.0124,8000000.0
2008-06-25 13:19:00,1.0124,1.0124,1.0124,1.0124,5000000.0
2008-06-25 13:20:00,1.0124,1.0125,1.0124,1.0124,86200000.0
2008-06-25 13:21:00,1.0124,1.0124,1.0124,1.0124,96900000.0
2008-06-25 13:22:00,1.0124,1.0124,1.012,1.0121,131400001.0
2008-06-25 13:23:00,1.0121,1.0121,1.0121,1.0121,15600000.0
2008-06-25 13:24:00,1.0121,1.0122,1.0121,1.0121,80300000.0
2008-06-25 13:25:00,1.0121,1.0122,1.0121,1.0122,170400000.0
2008-06-25 13:26:00,1.0122,1.0122,1.0122,1.0122,53200000.0
2008-06-25 13:27:00,1.0122,1.0123,1.0122,1.0123,68600000.0
2008-06-25 13:28:00,1.0122,1.0123,1.0122,1.0123,110400000.0
2008-06-25 13:29:00,1.0123,1.0123,1.0123,1.0123,19900000.0
2008-06-25 13:30:00,1.0123,1.0123,1.0122,1.0122,51700000.0
2008-06-25 13:31:00,1.0122,1.0122,1.0119,1.0119,77500000.0
2008-06-25 13:32:00,1.0119,1.0119,1.0118,1.0118,76000000.0
2008-06-25 13:33:00,1.0118,1.012,1.0118,1.012,620600004.0
2008-06-25 13:34:00,1.012,1.012,1.01195,1.012,251100003.0
2008-06-25 13:35:00,1.0121,1.0123,1.0121,1.0122,367999999.0
2008-06-25 13:36:00,1.0122,1.0122,1.0122,1.0122,13000000.0
2008-06-25 13:37:00,1.0122,1.01225,1.0122,1.01225,117800000.0
2008-06-25 13:38:00,1.01235,1.0126,1.01235,1.0126,422899998.0
2008-06-25 13:39:00,1.01229,1.01261,1.01197,1.01261,6000000.0
2008-06-25 13:40:00,1.0126,1.0127,1.0126,1.01265,222000003.0
2008-06-25 13:41:00,1.01265,1.01265,1.0126,1.0126,60800000.0
2008-06-25 13:42:00,1.0126,1.0126,1.0121,1.0121,296800001.0
2008-06-25 13:43:00,1.0121,1.0121,1.0121,1.0121,21600000.0
2008-06-25 13:44:00,1.0121,1.0121,1.0121,1.0121,2000000.0
2008-06-25 13:45:00,1.0121,1.0121,1.0121,1.0121,41900000.0
2008-06-25 13:46:00,1.0121,1.0121,1.0121,1.0121,25100000.0
2008-06-25 13:47:00,1.0121,1.01215,1.0121,1.0121,9700000.0
2008-06-25 13:48:00,1.0121,1.0121,1.0118,1.0118,139000000.0
2008-06-25 13:49:00,1.0118,1.0119,1.0118,1.0119,72600000.0
2008-06-25 13:50:00,1.0119,1.0119,1.01185,1.0119,18600000.0
2008-06-25 13:51:00,1.01195,1.01195,1.0118,1.0119,68400000.0
2008-06-25 13:52:00,1.0119,1.01195,1.0119,1.01195,10300000.0
2008-06-25 13:53:00,1.01158,1.01202,1.01145,1.01202,7600000.0
2008-06-25 13:54:00,1.012,1.01205,1.012,1.012,37400000.0
2008-06-25 13:55:00,1.012,1.01205,1.012,1.01205,16000000.0
2008-06-25 13:56:00,1.01205,1.01215,1.01205,1.0121,4900000.0
2008-06-25 13:57:00,1.0121,1.0121,1.0121,1.0121,1000000.0
2008-06-25 13:58:00,1.01205,1.01215,1.012,1.012,125700000.0
2008-06-25 13:59:00,1.012,1.0122,1.012,1.0121,230900000.0
2008-06-25 14:00:00,1.0121,1.0121,1.0117,1.0117,188499999.0
2008-06-25 14:01:00,1.0117,1.0119,1.0117,1.0118,74400000.0
2008-06-25 14:02:00,1.0118,1.012,1.0118,1.0119,156799999.0
2008-06-25 14:03:00,1.0119,1.0121,1.0119,1.0119,204999998.0
2008-06-25 14:04:00,1.0119,1.012,1.0117,1.012,88700000.0
2008-06-25 14:05:00,1.012,1.01215,1.012,1.01215,180400000.0
2008-06-25 14:06:00,1.01215,1.01215,1.01215,1.01215,2000000.0
2008-06-25 14:07:00,1.01215,1.01215,1.0121,1.0121,35800000.0
2008-06-25 14:08:00,1.0121,1.01215,1.012,1.012,547099996.0
2008-06-25 14:09:00,1.012,1.0121,1.012,1.012,324199999.0
2008-06-25 14:10:00,1.012,1.01215,1.012,1.012,51700000.0
2008-06-25 14:11:00,1.012,1.012,1.012,1.012,56700000.0
2008-06-25 14:12:00,1.012,1.012,1.0117,1.0117,270500001.0
2008-06-25 14:13:00,1.0117,1.012,1.0117,1.0119,463299999.0
2008-06-25 14:14:00,1.0119,1.012,1.0119,1.012,58300000.0
2008-06-25 14:15:00,1.012,1.0121,1.01195,1.012,259100000.0
2008-06-25 14:16:00,1.01195,1.01195,1.0119,1.0119,32799999.0
2008-06-25 14:17:00,1.0119,1.012,1.0119,1.012,343399999.0
2008-06-25 14:18:00,1.01205,1.0122,1.012,1.0122,220499999.0
2008-06-25 14:19:00,1.0122,1.0122,1.0122,1.0122,34200000.0
2008-06-25 14:20:00,1.0122,1.01225,1.0117,1.0119,450499997.0
2008-06-25 14:21:00,1.0119,1.0121,1.0119,1.0119,62400000.0
2008-06-25 14:22:00,1.0119,1.0119,1.0119,1.0119,144600000.0
2008-06-25 14:23:00,1.01185,1.012,1.0117,1.012,352800001.0
2008-06-25 14:24:00,1.0119,1.01195,1.0119,1.0119,92200000.0
2008-06-25 14:25:00,1.0119,1.012,1.0119,1.012,172300000.0
2008-06-25 14:26:00,1.012,1.012,1.012,1.012,10000000.0
2008-06-25 14:27:00,1.012,1.012,1.0119,1.012,83200000.0
2008-06-25 14:28:00,1.012,1.012,1.0119,1.0119,32000000.0
2008-06-25 14:29:00,1.0119,1.01195,1.0119,1.0119,34000000.0
2008-06-25 14:30:00,1.0119,1.0119,1.0119,1.0119,31400000.0
2008-06-25 14:31:00,1.0119,1.012,1.0119,1.012,150800000.0
2008-06-25 14:32:00,1.012,1.0121,1.0117,1.01195,604299996.0
2008-06-25 14:33:00,1.01195,1.0122,1.01195,1.0122,334199999.0
2008-06-25 14:34:00,1.0122,1.0122,1.01215,1.0122,426699999.0
2008-06-25 14:35:00,1.0122,1.0122,1.0121,1.0121,558500005.0
2008-06-25 14:36:00,1.0121,1.0122,1.0117,1.0117,233400000.0
2008-06-25 14:37:00,1.0117,1.0117,1.0115,1.0115,84200000.0
2008-06-25 14:38:00,1.0114,1.0114,1.0113,1.01135,179700000.0
2008-06-25 14:39:00,1.01135,1.0117,1.01135,1.0116,601000000.0
2008-06-25 14:40:00,1.0116,1.0118,1.0116,1.0117,349199999.0
2008-06-25 14:41:00,1.0117,1.0118,1.0117,1.0118,388600000.0
2008-06-25 14:42:00,1.0118,1.0119,1.01175,1.01175,186300001.0
2008-06-25 14:43:00,1.01175,1.0118,1.01175,1.0118,9000000.0
2008-06-25 14:44:00,1.0118,1.0119,1.0118,1.0119,350900000.0
2008-06-25 14:45:00,1.0119,1.0119,1.0118,1.0118,138400000.0
2008-06-25 14:46:00,1.0118,1.0118,1.0118,1.0118,5200000.0
2008-06-25 14:47:00,1.0118,1.0118,1.0118,1.0118,1900000.0
2008-06-25 14:48:00,1.0118,1.0119,1.0118,1.0118,8900000.0
2008-06-25 14:49:00,1.0118,1.0119,1.0116,1.0116,307700002.0
2008-06-25 14:50:00,1.0116,1.0116,1.0116,1.0116,174900000.0
2008-06-25 14:51:00,1.0116,1.0117,1.01145,1.0116,54400000.0
2008-06-25 14:52:00,1.0116,1.0117,1.0115,1.01165,212400000.0
2008-06-25 14:53:00,1.01165,1.01165,1.0116,1.0116,285699999.0
2008-06-25 14:54:00,1.0116,1.0118,1.0116,1.01175,296100000.0
2008-06-25 14:55:00,1.01175,1.0119,1.01175,1.0119,331100000.0
2008-06-25 14:56:00,1.0119,1.012,1.0119,1.012,3000000.0
2008-06-25 14:57:00,1.0119,1.0119,1.0118,1.0118,275400001.0
2008-06-25 14:58:00,1.0118,1.0119,1.0118,1.0118,268700001.0
2008-06-25 14:59:00,1.0118,1.0119,1.0118,1.0118,586500002.0
2008-06-25 15:00:00,1.0118,1.0118,1.0118,1.0118,12000000.0
2008-06-25 15:01:00,1.0118,1.0119,1.0118,1.0119,92000000.0
2008-06-25 15:02:00,1.0119,1.012,1.0119,1.0119,678100001.0
2008-06-25 15:03:00,1.01195,1.01195,1.0119,1.01195,39400001.0
2008-06-25 15:04:00,1.0119,1.012,1.0119,1.0119,108700000.0
2008-06-25 15:05:00,1.0119,1.0119,1.01175,1.01175,28400000.0
2008-06-25 15:06:00,1.0117,1.0117,1.0116,1.0116,212400001.0
2008-06-25 15:07:00,1.0116,1.01185,1.0116,1.0118,113299999.0
2008-06-25 15:08:00,1.0118,1.0118,1.0117,1.0117,66500000.0
2008-06-25 15:09:00,1.0117,1.01175,1.01165,1.01175,236300000.0
2008-06-25 15:10:00,1.01175,1.01175,1.0116,1.0116,105200000.0
2008-06-25 15:11:00,1.0116,1.0116,1.0116,1.0116,191000000.0
2008-06-25 15:12:00,1.0116,1.0116,1.0114,1.0115,232099999.0
2008-06-25 15:13:00,1.0115,1.0115,1.0115,1.0115,441500000.0
2008-06-25 15:14:00,1.0115,1.0115,1.0115,1.0115,553999995.0
2008-06-25 15:15:00,1.0115,1.0115,1.0109,1.0109,699099997.0
2008-06-25 15:16:00,1.0109,1.01095,1.0109,1.0109,360599999.0
2008-06-25 15:17:00,1.0109,1.0111,1.01075,1.01105,248499998.0
2008-06-25 15:18:00,1.01105,1.0113,1.0108,1.0109,191300000.0
2008-06-25 15:19:00,1.0109,1.0109,1.0098,1.0106,552300000.0
2008-06-25 15:20:00,1.0106,1.01075,1.0105,1.0106,331399999.0
2008-06-25 15:21:00,1.0106,1.0107,1.01,1.01025,396999999.0
2008-06-25 15:22:00,1.0103,1.01045,1.0101,1.0103,439999995.0
2008-06-25 15:23:00,1.0103,1.0103,1.0098,1.0098,175300000.0
2008-06-25 15:24:00,1.0098,1.0101,1.0098,1.0098,146900000.0
2008-06-25 15:25:00,1.0098,1.01,1.0096,1.0098,152500000.0
2008-06-25 15:26:00,1.0098,1.0098,1.00935,1.0096,580400001.0
2008-06-25 15:27:00,1.0096,1.0097,1.0096,1.0096,204600000.0
2008-06-25 15:28:00,1.0096,1.0097,1.0092,1.0092,396699998.0
2008-06-25 15:29:00,1.0092,1.0094,1.0092,1.0093,1005299998.0
2008-06-25 15:30:00,1.0093,1.0095,1.00915,1.0093,780499997.0
2008-06-25 15:31:00,1.0093,1.0094,1.0092,1.0094,658300001.0
2008-06-25 15:32:00,1.0094,1.0097,1.0094,1.0095,190900000.0
2008-06-25 15:33:00,1.0095,1.0098,1.0095,1.0098,249500000.0
2008-06-25 15:34:00,1.0098,1.0103,1.0098,1.0101,312300000.0
2008-06-25 15:35:00,1.0101,1.0103,1.0098,1.0103,434200000.0
2008-06-25 15:36:00,1.0102,1.0105,1.0102,1.0105,763200010.0
2008-06-25 15:37:00,1.0104,1.0105,1.01015,1.01015,695799999.0
2008-06-25 15:38:00,1.01015,1.01025,1.0101,1.01025,1119600005.0
2008-06-25 15:39:00,1.01025,1.0106,1.01025,1.0106,867300002.0
2008-06-25 15:40:00,1.0106,1.0106,1.01045,1.0105,306100003.0
2008-06-25 15:41:00,1.0105,1.0105,1.01045,1.0105,104900000.0
2008-06-25 15:42:00,1.0105,1.0105,1.01045,1.01045,89400001.0
2008-06-25 15:43:00,1.01045,1.011,1.01045,1.01095,193900000.0
2008-06-25 15:44:00,1.01095,1.0114,1.01095,1.01105,292400001.0
2008-06-25 15:45:00,1.01105,1.01115,1.01105,1.01105,403200000.0
2008-06-25 15:46:00,1.01105,1.01105,1.0102,1.0102,337000002.0
2008-06-25 15:47:00,1.0102,1.0105,1.0102,1.0105,434699999.0
2008-06-25 15:48:00,1.0105,1.0107,1.0105,1.0107,526499999.0
2008-06-25 15:49:00,1.0107,1.0108,1.0107,1.0107,520699995.0
2008-06-25 15:50:00,1.0107,1.0107,1.0107,1.0107,19200000.0
2008-06-25 15:51:00,1.0107,1.0107,1.0107,1.0107,26700000.0
2008-06-25 15:52:00,1.0107,1.0107,1.0107,1.0107,74800000.0
2008-06-25 15:53:00,1.0107,1.0107,1.0105,1.0105,99500000.0
2008-06-25 15:54:00,1.0105,1.0105,1.01035,1.01035,153699999.0
2008-06-25 15:55:00,1.01035,1.01035,1.01035,1.01035,8000000.0
2008-06-25 15:56:00,1.01035,1.01035,1.01035,1.01035,40000000.0
2008-06-25 15:57:00,1.0101,1.0101,1.0097,1.0097,463800000.0
2008-06-25 15:58:00,1.0097,1.01,1.0097,1.00995,677300000.0
2008-06-25 15:59:00,1.00995,1.01,1.00985,1.0099,278400002.0
2008-06-25 16:00:00,1.0099,1.0103,1.0098,1.0102,322900000.0
2008-06-25 16:01:00,1.0102,1.0106,1.0102,1.01055,296800000.0
2008-06-25 16:02:00,1.01055,1.0106,1.01055,1.01055,70200000.0
2008-06-25 16:03:00,1.01055,1.01055,1.01055,1.01055,27000000.0
2008-06-25 16:04:00,1.01055,1.01055,1.01015,1.01025,365499999.0
2008-06-25 16:05:00,1.0103,1.0104,1.0103,1.01035,351800002.0
2008-06-25 16:06:00,1.01035,1.0105,1.01035,1.0105,574199992.0
2008-06-25 16:07:00,1.0105,1.0107,1.0105,1.01065,174800000.0
2008-06-25 16:08:00,1.01065,1.01065,1.01035,1.01035,43300000.0
2008-06-25 16:09:00,1.01035,1.01035,1.01035,1.01035,11000000.0
2008-06-25 16:10:00,1.0104,1.0105,1.0104,1.0105,33300000.0
2008-06-25 16:11:00,1.0105,1.0105,1.01045,1.01045,32000000.0
2008-06-25 16:12:00,1.01045,1.01045,1.01015,1.01015,54100000.0
2008-06-25 16:13:00,1.01015,1.01015,1.0098,1.0098,169200000.0
2008-06-25 16:14:00,1.0099,1.0102,1.0098,1.0102,796000001.0
2008-06-25 16:15:00,1.0102,1.0106,1.0102,1.01055,784600003.0
2008-06-25 16:16:00,1.01055,1.01055,1.0101,1.01035,551600003.0
2008-06-25 16:17:00,1.01035,1.01045,1.01035,1.0104,92100000.0
2008-06-25 16:18:00,1.0104,1.0105,1.0104,1.0104,191500000.0
2008-06-25 16:19:00,1.0104,1.0105,1.01035,1.01035,193400002.0
2008-06-25 16:20:00,1.01035,1.01035,1.01035,1.01035,15000000.0
2008-06-25 16:21:00,1.01035,1.01035,1.01035,1.01035,12000000.0
2008-06-25 16:22:00,1.0102,1.0103,1.01005,1.01015,435200002.0
2008-06-25 16:23:00,1.01015,1.0102,1.00985,1.00985,121100000.0
2008-06-25 16:24:00,1.0097,1.00985,1.0095,1.0097,173500000.0
2008-06-25 16:25:00,1.0097,1.0098,1.00965,1.0097,53300000.0
2008-06-25 16:26:00,1.0097,1.0098,1.0097,1.0098,40700000.0
2008-06-25 16:27:00,1.0098,1.01,1.0096,1.0097,201800000.0
2008-06-25 16:28:00,1.00985,1.00985,1.0096,1.0097,127099999.0
2008-06-25 16:29:00,1.0097,1.0097,1.0096,1.0096,90000003.0
2008-06-25 16:30:00,1.0096,1.0096,1.00955,1.00955,84800000.0
2008-06-25 16:31:00,1.00955,1.00955,1.0091,1.00925,246000000.0
2008-06-25 16:32:00,1.00925,1.00925,1.009,1.009,65900000.0
2008-06-25 16:33:00,1.009,1.0093,1.009,1.0092,349200001.0
2008-06-25 16:34:00,1.0092,1.0101,1.0091,1.0101,845400007.0
2008-06-25 16:35:00,1.0101,1.0105,1.01,1.01035,420600001.0
2008-06-25 16:36:00,1.01035,1.0107,1.01035,1.01065,169999998.0
2008-06-25 16:37:00,1.01065,1.0108,1.01065,1.0107,306200000.0
2008-06-25 16:38:00,1.0107,1.0108,1.0107,1.0108,374200000.0
2008-06-25 16:39:00,1.0109,1.0109,1.0107,1.0108,339000000.0
2008-06-25 16:40:00,1.0108,1.0109,1.0105,1.0105,577199999.0
2008-06-25 16:41:00,1.0105,1.0105,1.01015,1.0103,652500000.0
2008-06-25 16:42:00,1.0103,1.0104,1.01015,1.0103,428900000.0
2008-06-25 16:43:00,1.0103,1.0108,1.0103,1.01075,676899998.0
2008-06-25 16:44:00,1.0107,1.01085,1.0105,1.01055,406399999.0
2008-06-25 16:45:00,1.0105,1.011,1.0105,1.0109,377400001.0
2008-06-25 16:46:00,1.0109,1.0109,1.0107,1.0107,385700000.0
2008-06-25 16:47:00,1.0107,1.011,1.0107,1.0109,411900000.0
2008-06-25 16:48:00,1.0109,1.0112,1.0105,1.0112,1225200000.0
2008-06-25 16:49:00,1.0112,1.0113,1.0111,1.0111,247400001.0
2008-06-25 16:50:00,1.0111,1.0113,1.011,1.0112,964999998.0
2008-06-25 16:51:00,1.0112,1.0113,1.0112,1.0113,251999999.0
2008-06-25 16:52:00,1.0113,1.0116,1.01115,1.0116,868900001.0
2008-06-25 16:53:00,1.0116,1.0117,1.0115,1.0116,1185200002.0
2008-06-25 16:54:00,1.0116,1.0117,1.0115,1.0116,1095900000.0
2008-06-25 16:55:00,1.0117,1.0123,1.0116,1.0119,887700006.0
2008-06-25 16:56:00,1.01195,1.0121,1.0119,1.0119,570000001.0
2008-06-25 16:57:00,1.0119,1.0119,1.0115,1.0116,740800000.0
2008-06-25 16:58:00,1.0116,1.0119,1.0116,1.0119,1531399994.0
2008-06-25 16:59:00,1.0119,1.01215,1.0115,1.0116,1381300000.0
2008-06-25 17:00:00,1.0116,1.0116,1.0111,1.0111,658399999.0
2008-06-25 17:01:00,1.0111,1.0116,1.011,1.0116,1035200005.0
2008-06-25 17:02:00,1.0116,1.0118,1.0115,1.0117,893600013.0
2008-06-25 17:03:00,1.0117,1.0118,1.0112,1.0112,844100000.0
2008-06-25 17:04:00,1.0112,1.0113,1.011,1.011,1371500006.0
2008-06-25 17:05:00,1.01105,1.0114,1.01105,1.0113,166900000.0
2008-06-25 17:06:00,1.0113,1.0116,1.0113,1.0115,274800000.0
2008-06-25 17:07:00,1.0116,1.012,1.0115,1.0118,174200000.0
2008-06-25 17:08:00,1.0118,1.012,1.0116,1.012,320100003.0
2008-06-25 17:09:00,1.012,1.012,1.0118,1.0118,438700003.0
2008-06-25 17:10:00,1.0118,1.0119,1.0117,1.0117,625599999.0
2008-06-25 17:11:00,1.0117,1.0117,1.0114,1.0117,1388799989.0
2008-06-25 17:12:00,1.0117,1.0119,1.0113,1.0115,943100006.0
2008-06-25 17:13:00,1.0116,1.0116,1.0114,1.01155,812200001.0
2008-06-25 17:14:00,1.0116,1.0116,1.0115,1.0115,448000003.0
2008-06-25 17:15:00,1.0115,1.0115,1.0111,1.0112,396111999.0
2008-06-25 17:16:00,1.0112,1.0113,1.0111,1.0113,557399997.0
2008-06-25 17:17:00,1.0113,1.0114,1.0111,1.0112,986200019.0
2008-06-25 17:18:00,1.0112,1.0116,1.0112,1.0116,440700001.0
2008-06-25 17:19:00,1.0116,1.0116,1.0114,1.0115,1153499996.0
2008-06-25 17:20:00,1.0115,1.0115,1.0114,1.0114,670100002.0
2008-06-25 17:21:00,1.0114,1.0115,1.0112,1.0114,1021000003.0
2008-06-25 17:22:00,1.0114,1.0117,1.0114,1.0116,725199999.0
2008-06-25 17:23:00,1.0116,1.0117,1.0115,1.0115,960799997.0
2008-06-25 17:24:00,1.0115,1.01155,1.0115,1.0115,762199989.0
2008-06-25 17:25:00,1.0115,1.0116,1.0115,1.0115,614299995.0
2008-06-25 17:26:00,1.0115,1.0115,1.01115,1.0112,237599998.0
2008-06-25 17:27:00,1.0112,1.0116,1.0112,1.0115,927199996.0
2008-06-25 17:28:00,1.0115,1.0116,1.0114,1.0114,804700006.0
2008-06-25 17:29:00,1.0114,1.0115,1.0113,1.0114,1493700009.0
2008-06-25 17:30:00,1.0114,1.0116,1.0112,1.0114,1365599998.0
2008-06-25 17:31:00,1.0114,1.0115,1.0112,1.0113,1610800024.0
2008-06-25 17:32:00,1.0113,1.0115,1.0113,1.0114,577200001.0
2008-06-25 17:33:00,1.0114,1.0116,1.0114,1.0115,641700001.0
2008-06-25 17:34:00,1.0115,1.0116,1.0114,1.0116,815400002.0
2008-06-25 17:35:00,1.0115,1.01165,1.0115,1.0116,319200002.0
2008-06-25 17:36:00,1.0116,1.0116,1.0115,1.0116,665799994.0
2008-06-25 17:37:00,1.0116,1.0116,1.0115,1.0116,180900001.0
2008-06-25 17:38:00,1.0116,1.0117,1.0116,1.0117,351099999.0
2008-06-25 17:39:00,1.0117,1.0118,1.0117,1.0117,102200000.0
2008-06-25 17:40:00,1.0117,1.0118,1.0116,1.0117,624400006.0
2008-06-25 17:41:00,1.01175,1.0121,1.0117,1.0121,1239799995.0
2008-06-25 17:42:00,1.0121,1.0129,1.0121,1.01235,635400003.0
2008-06-25 17:43:00,1.0124,1.0125,1.0124,1.0124,508000001.0
2008-06-25 17:44:00,1.0123,1.013,1.0123,1.013,484300001.0
2008-06-25 17:45:00,1.0131,1.0131,1.0129,1.013,171200000.0
2008-06-25 17:46:00,1.01305,1.0136,1.013,1.0131,604600001.0
2008-06-25 17:47:00,1.0131,1.0133,1.01305,1.0131,556799990.0
2008-06-25 17:48:00,1.0131,1.0139,1.01305,1.0138,379900000.0
2008-06-25 17:49:00,1.0138,1.014,1.01355,1.01355,1008800002.0
2008-06-25 17:50:00,1.0135,1.0136,1.01305,1.0134,825900004.0
2008-06-25 17:51:00,1.0134,1.0138,1.0133,1.0138,497400000.0
2008-06-25 17:52:00,1.0138,1.0138,1.0134,1.0135,497399995.0
2008-06-25 17:53:00,1.0135,1.0135,1.0133,1.0133,134200000.0
2008-06-25 17:54:00,1.0133,1.0138,1.0133,1.0137,198400000.0
2008-06-25 17:55:00,1.0137,1.01415,1.0137,1.01415,163400000.0
2008-06-25 17:56:00,1.0142,1.0143,1.014,1.0141,146600000.0
2008-06-25 17:57:00,1.0141,1.0143,1.0141,1.0141,120200000.0
2008-06-25 17:58:00,1.0141,1.0141,1.01365,1.0137,302700000.0
2008-06-25 17:59:00,1.0137,1.0137,1.013,1.0133,450100000.0
2008-06-25 18:00:00,1.0133,1.0136,1.0132,1.0134,434000000.0
2008-06-25 18:01:00,1.0134,1.0134,1.0132,1.0134,178000000.0
2008-06-25 18:02:00,1.0134,1.0137,1.0134,1.0135,290700000.0
2008-06-25 18:03:00,1.0135,1.0135,1.0131,1.0131,142900000.0
2008-06-25 18:04:00,1.0131,1.0133,1.0131,1.0131,195300002.0
2008-06-25 18:05:00,1.0131,1.0132,1.01305,1.01305,132700000.0
2008-06-25 18:06:00,1.01305,1.0131,1.0129,1.01295,311100000.0
2008-06-25 18:07:00,1.01295,1.0131,1.0128,1.013,232100000.0
2008-06-25 18:08:00,1.0129,1.01305,1.0129,1.01305,42300000.0
2008-06-25 18:09:00,1.01305,1.0132,1.01305,1.0131,44800000.0
2008-06-25 18:10:00,1.0131,1.0131,1.01285,1.01295,111500000.0
2008-06-25 18:11:00,1.01295,1.01295,1.01295,1.01295,47800000.0
2008-06-25 18:12:00,1.01295,1.0133,1.01295,1.0132,94000000.0
2008-06-25 18:13:00,1.0133,1.0134,1.0131,1.0131,47800000.0
2008-06-25 18:14:00,1.0131,1.0134,1.0131,1.0131,94600000.0
2008-06-25 18:15:00,1.01315,1.01325,1.0131,1.0132,136300000.0
2008-06-25 18:16:00,1.0132,1.0133,1.0131,1.0133,73200000.0
2008-06-25 18:17:00,1.0133,1.0133,1.0131,1.0132,151800000.0
2008-06-25 18:18:00,1.01315,1.0132,1.01315,1.0132,30700000.0
2008-06-25 18:19:00,1.0132,1.0133,1.01315,1.01315,100200000.0
2008-06-25 18:20:00,1.01315,1.0132,1.01305,1.01305,239900000.0
2008-06-25 18:21:00,1.01305,1.01305,1.0129,1.013,91400000.0
2008-06-25 18:22:00,1.01295,1.0132,1.01295,1.0132,291500001.0
2008-06-25 18:23:00,1.0132,1.0133,1.0131,1.0132,85300000.0
2008-06-25 18:24:00,1.0132,1.0132,1.0131,1.0131,110500000.0
2008-06-25 18:25:00,1.0131,1.0133,1.0131,1.01325,134300000.0
2008-06-25 18:26:00,1.01325,1.0134,1.01325,1.0134,89600000.0
2008-06-25 18:27:00,1.0134,1.0135,1.0134,1.0135,130600000.0
2008-06-25 18:28:00,1.0135,1.0135,1.0135,1.0135,71600000.0
2008-06-25 18:29:00,1.0135,1.0135,1.0134,1.0134,11400000.0
2008-06-25 18:30:00,1.0134,1.0135,1.0134,1.01345,49800000.0
2008-06-25 18:31:00,1.01345,1.0136,1.0134,1.0136,115800000.0
2008-06-25 18:32:00,1.0136,1.0136,1.01305,1.0132,316900000.0
2008-06-25 18:33:00,1.0132,1.0132,1.0131,1.0131,23400000.0
2008-06-25 18:34:00,1.0131,1.0132,1.0131,1.0132,93100000.0
2008-06-25 18:35:00,1.0132,1.0132,1.01315,1.01315,31800000.0
2008-06-25 18:36:00,1.01315,1.01315,1.01295,1.01295,437300000.0
2008-06-25 18:37:00,1.01295,1.01305,1.01295,1.01305,69600000.0
2008-06-25 18:38:00,1.01305,1.01305,1.01305,1.01305,3300000.0
2008-06-25 18:39:00,1.01305,1.01305,1.013,1.013,34800000.0
2008-06-25 18:40:00,1.013,1.01305,1.013,1.01305,6600000.0
2008-06-25 18:41:00,1.01305,1.01305,1.013,1.013,87900000.0
2008-06-25 18:42:00,1.013,1.0131,1.013,1.01305,103200000.0
2008-06-25 18:43:00,1.01305,1.01315,1.01295,1.01295,25300000.0
2008-06-25 18:44:00,1.01295,1.013,1.01295,1.013,72500000.0
2008-06-25 18:45:00,1.013,1.0131,1.01295,1.0131,86400000.0
2008-06-25 18:46:00,1.0131,1.01325,1.01295,1.01325,101400000.0
2008-06-25 18:47:00,1.01325,1.0133,1.0131,1.0132,104000000.0
2008-06-25 18:48:00,1.0131,1.0131,1.0131,1.0131,7900000.0
2008-06-25 18:49:00,1.0131,1.0133,1.0131,1.01325,87800000.0
2008-06-25 18:50:00,1.01325,1.01325,1.01315,1.01315,73100000.0
2008-06-25 18:51:00,1.0132,1.0133,1.01315,1.0132,238800000.0
2008-06-25 18:52:00,1.0132,1.0133,1.0132,1.0132,226900000.0
2008-06-25 18:53:00,1.0132,1.0132,1.0131,1.0131,60500000.0
2008-06-25 18:54:00,1.0131,1.0132,1.0131,1.0132,45400000.0
2008-06-25 18:55:00,1.0132,1.0133,1.01315,1.01315,142400000.0
2008-06-25 18:56:00,1.01315,1.01315,1.01315,1.01315,24000000.0
2008-06-25 18:57:00,1.01315,1.0132,1.01295,1.01295,99700000.0
2008-06-25 18:58:00,1.013,1.0131,1.013,1.01305,106100000.0
2008-06-25 18:59:00,1.01305,1.0133,1.01305,1.0132,322900000.0
2008-06-25 19:00:00,1.0133,1.0133,1.0131,1.0131,93600000.0
2008-06-25 19:01:00,1.0131,1.0132,1.01285,1.0129,207500000.0
2008-06-25 19:02:00,1.0129,1.0129,1.01275,1.01275,158600000.0
2008-06-25 19:03:00,1.01275,1.01285,1.0127,1.0127,70700000.0
2008-06-25 19:04:00,1.0127,1.0128,1.0127,1.0127,52600000.0
2008-06-25 19:05:00,1.0127,1.0127,1.0126,1.0126,48000000.0
2008-06-25 19:06:00,1.0126,1.0126,1.0125,1.0125,34100000.0
2008-06-25 19:07:00,1.0125,1.0125,1.0125,1.0125,28800000.0
2008-06-25 19:08:00,1.0125,1.01265,1.0125,1.01255,90400000.0
2008-06-25 19:09:00,1.01255,1.0126,1.0125,1.0125,91700000.0
2008-06-25 19:10:00,1.01255,1.0126,1.0125,1.0125,79600000.0
2008-06-25 19:11:00,1.0125,1.0125,1.0124,1.01245,115900000.0
2008-06-25 19:12:00,1.01245,1.01245,1.01245,1.01245,68900000.0
2008-06-25 19:13:00,1.01245,1.01245,1.01245,1.01245,171500001.0
2008-06-25 19:14:00,1.01245,1.0126,1.01245,1.01255,111600000.0
2008-06-25 19:15:00,1.01255,1.0128,1.01255,1.0127,123000000.0
2008-06-25 19:16:00,1.0127,1.0127,1.01265,1.0127,31000000.0
2008-06-25 19:17:00,1.0127,1.0127,1.0127,1.0127,2400000.0
2008-06-25 19:18:00,1.0127,1.0128,1.0127,1.01275,55300000.0
2008-06-25 19:19:00,1.01275,1.0128,1.0126,1.0126,33300000.0
2008-06-25 19:20:00,1.0126,1.0126,1.0124,1.0125,33100000.0
2008-06-25 19:21:00,1.0125,1.0125,1.0125,1.0125,4800000.0
2008-06-25 19:22:00,1.0125,1.0126,1.0125,1.0125,31700000.0
2008-06-25 19:23:00,1.0125,1.0125,1.0125,1.0125,11400000.0
2008-06-25 19:24:00,1.0125,1.0125,1.0125,1.0125,5200000.0
2008-06-25 19:25:00,1.0125,1.0126,1.0125,1.0125,23500000.0
2008-06-25 19:26:00,1.0125,1.0125,1.01245,1.0125,69100000.0
2008-06-25 19:27:00,1.0125,1.0125,1.0125,1.0125,9600000.0
2008-06-25 19:28:00,1.0125,1.0125,1.01245,1.01245,12000000.0
2008-06-25 19:29:00,1.01205,1.01239,1.01205,1.01239,3000000.0
2008-06-25 19:30:00,1.01245,1.0126,1.01245,1.0126,23800000.0
2008-06-25 19:31:00,1.01255,1.0129,1.01255,1.0127,49700000.0
2008-06-25 19:32:00,1.0127,1.0128,1.0127,1.0128,20100000.0
2008-06-25 19:33:00,1.0129,1.013,1.01285,1.0129,121000000.0
2008-06-25 19:34:00,1.0129,1.0129,1.01285,1.0129,15900000.0
2008-06-25 19:35:00,1.0129,1.0129,1.0129,1.0129,35400000.0
2008-06-25 19:36:00,1.0129,1.013,1.0129,1.013,5500000.0
2008-06-25 19:37:00,1.013,1.013,1.0129,1.0129,10400000.0
2008-06-25 19:38:00,1.01295,1.013,1.01295,1.013,7500000.0
2008-06-25 19:39:00,1.013,1.013,1.013,1.013,3600000.0
2008-06-25 19:40:00,1.013,1.013,1.013,1.013,37200000.0
2008-06-25 19:41:00,1.013,1.013,1.0128,1.013,42900000.0
2008-06-25 19:42:00,1.013,1.013,1.01295,1.01295,12600000.0
2008-06-25 19:43:00,1.01295,1.01295,1.01295,1.01295,12600000.0
2008-06-25 19:44:00,1.01295,1.01295,1.01285,1.0129,42300000.0
2008-06-25 19:45:00,1.0129,1.013,1.0129,1.013,31400000.0
2008-06-25 19:46:00,1.013,1.013,1.01295,1.013,6700000.0
2008-06-25 19:47:00,1.0131,1.0131,1.01295,1.01305,14100000.0
2008-06-25 19:48:00,1.01305,1.01305,1.0129,1.0129,9600000.0
2008-06-25 19:49:00,1.0129,1.01295,1.0129,1.0129,40000000.0
2008-06-25 19:50:00,1.0129,1.01295,1.0129,1.0129,11600000.0
2008-06-25 19:51:00,1.0129,1.01295,1.0129,1.01295,10600000.0
2008-06-25 19:52:00,1.01295,1.01295,1.01285,1.01285,9200000.0
2008-06-25 19:53:00,1.01285,1.01285,1.01275,1.01285,62400000.0
2008-06-25 19:54:00,1.01285,1.01285,1.0127,1.0127,19200000.0
2008-06-25 19:55:00,1.0127,1.0127,1.01255,1.01255,172400000.0
2008-06-25 19:56:00,1.01255,1.01275,1.01255,1.01265,313800000.0
2008-06-25 19:57:00,1.01265,1.0127,1.01255,1.0126,112700000.0
2008-06-25 19:58:00,1.0126,1.0126,1.0123,1.01235,49400000.0
2008-06-25 19:59:00,1.01235,1.01245,1.01235,1.01245,26900000.0
2008-06-25 20:00:00,1.01245,1.0125,1.01245,1.0125,41000000.0
2008-06-25 20:01:00,1.0125,1.0125,1.01215,1.01215,222900001.0
2008-06-25 20:02:00,1.01215,1.0122,1.01205,1.0121,126999999.0
2008-06-25 20:03:00,1.01215,1.0122,1.0121,1.0121,16000000.0
2008-06-25 20:04:00,1.0121,1.0122,1.012,1.0121,84600000.0
2008-06-25 20:05:00,1.0121,1.0123,1.01205,1.0121,22200000.0
2008-06-25 20:06:00,1.0121,1.0123,1.012,1.0121,73400000.0
2008-06-25 20:07:00,1.0121,1.01215,1.0118,1.01215,118300000.0
2008-06-25 20:08:00,1.0121,1.0123,1.0121,1.0123,124700000.0
2008-06-25 20:09:00,1.0123,1.0124,1.0121,1.0123,115600000.0
2008-06-25 20:10:00,1.0123,1.0129,1.01215,1.01235,182300000.0
2008-06-25 20:11:00,1.01235,1.0132,1.01235,1.0129,234200000.0
2008-06-25 20:12:00,1.0129,1.0131,1.0124,1.0124,150000000.0
2008-06-25 20:13:00,1.0123,1.013,1.01215,1.01215,152900000.0
2008-06-25 20:14:00,1.0122,1.0127,1.012,1.0124,53896858.0
2008-06-25 20:15:00,1.01215,1.0122,1.0114,1.0117,88800000.0
2008-06-25 20:16:00,1.0117,1.0119,1.0115,1.01175,102700000.0
2008-06-25 20:17:00,1.01175,1.0118,1.01145,1.0116,126400001.0
2008-06-25 20:18:00,1.0117,1.012,1.0115,1.0116,53700000.0
2008-06-25 20:19:00,1.01155,1.0118,1.0114,1.0114,68000000.0
2008-06-25 20:20:00,1.0114,1.0115,1.0113,1.0113,91200001.0
2008-06-25 20:21:00,1.0113,1.0115,1.0111,1.0115,201700000.0
2008-06-25 20:22:00,1.0115,1.0115,1.0112,1.01125,63700000.0
2008-06-25 20:23:00,1.01125,1.01125,1.0103,1.0104,203699999.0
2008-06-25 20:24:00,1.0104,1.0105,1.0098,1.0099,165700000.0
2008-06-25 20:25:00,1.01,1.0102,1.0093,1.0093,211800000.0
2008-06-25 20:26:00,1.0093,1.0098,1.0093,1.0097,100700000.0
2008-06-25 20:27:00,1.0096,1.0099,1.0095,1.00955,139500000.0
2008-06-25 20:28:00,1.00955,1.0096,1.0094,1.0096,95700000.0
2008-06-25 20:29:00,1.0096,1.0102,1.00955,1.0099,173700000.0
2008-06-25 20:30:00,1.0098,1.0101,1.0098,1.01,112700000.0
2008-06-25 20:31:00,1.01,1.0104,1.0098,1.0103,191400001.0
2008-06-25 20:32:00,1.0104,1.0109,1.0103,1.0105,271900000.0
2008-06-25 20:33:00,1.01055,1.0106,1.01015,1.0102,200900000.0
2008-06-25 20:34:00,1.0102,1.0103,1.01015,1.0102,43500000.0
2008-06-25 20:35:00,1.01015,1.0102,1.01015,1.0102,4900000.0
2008-06-25 20:36:00,1.0101,1.0109,1.01,1.0109,128000000.0
2008-06-25 20:37:00,1.0109,1.0109,1.0105,1.0107,51000000.0
2008-06-25 20:38:00,1.0107,1.0107,1.0101,1.0101,138300000.0
2008-06-25 20:39:00,1.0101,1.0102,1.0099,1.01,121500000.0
2008-06-25 20:40:00,1.01,1.01005,1.0097,1.0097,91800000.0
2008-06-25 20:41:00,1.0097,1.0097,1.0094,1.00955,100200000.0
2008-06-25 20:42:00,1.0096,1.0098,1.0095,1.0097,164300000.0
2008-06-25 20:43:00,1.0097,1.0099,1.0097,1.0097,155600000.0
2008-06-25 20:44:00,1.0097,1.0097,1.0095,1.0097,106300000.0
2008-06-25 20:45:00,1.0097,1.0098,1.0095,1.0096,92900000.0
2008-06-25 20:46:00,1.0096,1.01,1.0096,1.01,90900000.0
2008-06-25 20:47:00,1.01,1.0103,1.01,1.0103,64800000.0
2008-06-25 20:48:00,1.0103,1.0106,1.0099,1.01,212000000.0
2008-06-25 20:49:00,1.0099,1.0102,1.00965,1.00965,231900000.0
2008-06-25 20:50:00,1.00965,1.0098,1.00945,1.0096,232400000.0
2008-06-25 20:51:00,1.0096,1.0096,1.0095,1.0095,89100000.0
2008-06-25 20:52:00,1.0095,1.0095,1.00915,1.0092,137500000.0
2008-06-25 20:53:00,1.0092,1.0095,1.0092,1.0095,52400000.0
2008-06-25 20:54:00,1.0095,1.0095,1.00915,1.0092,78000000.0
2008-06-25 20:55:00,1.0092,1.00935,1.00915,1.0092,58000000.0
2008-06-25 20:56:00,1.0092,1.0094,1.0092,1.0092,73700000.0
2008-06-25 20:57:00,1.0092,1.0094,1.0091,1.0091,83300000.0
2008-06-25 20:58:00,1.0091,1.0093,1.0091,1.0092,81400000.0
2008-06-25 20:59:00,1.0092,1.00945,1.0092,1.00945,114300000.0
2008-06-25 21:00:00,1.0095,1.0096,1.0095,1.0095,124900000.0
2008-06-25 21:01:00,1.0095,1.0097,1.0095,1.0096,112000000.0
2008-06-25 21:02:00,1.0096,1.0097,1.0096,1.0096,66900000.0
2008-06-25 21:03:00,1.0096,1.01,1.0096,1.01,91600000.0
2008-06-25 21:04:00,1.01,1.0101,1.0099,1.01,45300000.0
2008-06-25 21:05:00,1.01,1.01,1.0097,1.0098,190599999.0
2008-06-25 21:06:00,1.0098,1.00995,1.0098,1.00995,63600000.0
2008-06-25 21:07:00,1.0101,1.0103,1.0101,1.01025,69600000.0
2008-06-25 21:08:00,1.01025,1.0104,1.0102,1.0102,97700000.0
2008-06-25 21:09:00,1.0102,1.0102,1.0102,1.0102,48800000.0
2008-06-25 21:10:00,1.0102,1.0104,1.0102,1.0104,46700000.0
2008-06-25 21:11:00,1.0104,1.0108,1.0104,1.0107,137700000.0
2008-06-25 21:12:00,1.0107,1.0109,1.01055,1.0107,51600000.0
2008-06-25 21:13:00,1.01055,1.0107,1.01035,1.0105,112400000.0
2008-06-25 21:14:00,1.0105,1.0105,1.0104,1.0104,8800000.0
2008-06-25 21:15:00,1.0104,1.0104,1.00945,1.0097,162800000.0
2008-06-25 21:16:00,1.0097,1.0097,1.0096,1.0096,21200000.0
2008-06-25 21:17:00,1.0098,1.0099,1.0096,1.0096,111900000.0
2008-06-25 21:18:00,1.0095,1.0095,1.0088,1.0088,130200000.0
2008-06-25 21:19:00,1.0088,1.0089,1.0088,1.0089,50700000.0
2008-06-25 21:20:00,1.0089,1.009,1.0088,1.0089,77100000.0
2008-06-25 21:21:00,1.00885,1.0089,1.00875,1.0089,80400000.0
2008-06-25 21:22:00,1.0089,1.009,1.0089,1.009,20900000.0
2008-06-25 21:23:00,1.009,1.0091,1.009,1.0091,21300000.0
2008-06-25 21:24:00,1.0091,1.0091,1.0089,1.009,31400000.0
2008-06-25 21:25:00,1.009,1.0091,1.009,1.009,23800000.0
2008-06-25 21:26:00,1.009,1.0091,1.009,1.0091,11400000.0
2008-06-25 21:27:00,1.0091,1.0091,1.0091,1.0091,11200000.0
2008-06-25 21:28:00,1.0091,1.0094,1.0091,1.0094,17700000.0
2008-06-25 21:29:00,1.0094,1.0094,1.00925,1.00925,27100000.0
2008-06-25 21:30:00,1.00925,1.00925,1.0091,1.00915,72900000.0
2008-06-25 21:31:00,1.0093,1.0094,1.0092,1.0092,25700000.0
2008-06-25 21:32:00,1.0091,1.0094,1.0091,1.0093,106200000.0
2008-06-25 21:33:00,1.0093,1.0093,1.0091,1.0092,126500000.0
2008-06-25 21:34:00,1.0092,1.0092,1.0091,1.0092,22100000.0
2008-06-25 21:35:00,1.00885,1.00923,1.00885,1.00923,12700000.0
2008-06-25 21:36:00,1.0092,1.0094,1.0092,1.0093,43300000.0
2008-06-25 21:37:00,1.0093,1.0095,1.0093,1.0094,142399999.0
2008-06-25 21:38:00,1.0094,1.0097,1.0094,1.0097,68600000.0
2008-06-25 21:39:00,1.0097,1.0099,1.00945,1.0098,88800000.0
2008-06-25 21:40:00,1.0098,1.0103,1.0097,1.0101,156900000.0
2008-06-25 21:41:00,1.0102,1.0102,1.01015,1.0102,42500000.0
2008-06-25 21:42:00,1.0102,1.0104,1.01015,1.0102,210800000.0
2008-06-25 21:43:00,1.0102,1.0102,1.0102,1.0102,39200000.0
2008-06-25 21:44:00,1.0102,1.0102,1.0102,1.0102,7100000.0
2008-06-25 21:45:00,1.0102,1.0102,1.0101,1.0101,21800000.0
2008-06-25 21:46:00,1.01015,1.0102,1.01015,1.0102,4100000.0
2008-06-25 21:47:00,1.0102,1.0102,1.0101,1.0101,32500000.0
2008-06-25 21:48:00,1.0101,1.0102,1.0101,1.0101,26500000.0
2008-06-25 21:49:00,1.01015,1.0103,1.01015,1.0103,46500000.0
2008-06-25 21:50:00,1.0103,1.0105,1.0103,1.0105,66600000.0
2008-06-25 21:51:00,1.0105,1.0105,1.0102,1.0102,112200000.0
2008-06-25 21:52:00,1.0102,1.0107,1.01005,1.0107,179300000.0
2008-06-25 21:53:00,1.0107,1.0107,1.01035,1.0106,328900001.0
2008-06-25 21:54:00,1.0106,1.0107,1.01045,1.0106,195600000.0
2008-06-25 21:55:00,1.0106,1.0107,1.0104,1.0106,140200000.0
2008-06-25 21:56:00,1.0106,1.0108,1.0106,1.0108,59400000.0
2008-06-25 21:57:00,1.0108,1.0108,1.01075,1.0108,30400000.0
2008-06-25 21:58:00,1.0108,1.0108,1.0108,1.0108,5600000.0
2008-06-25 21:59:00,1.0108,1.0108,1.01065,1.01065,35800000.0
2008-06-25 22:00:00,1.01065,1.0107,1.0103,1.0104,64800000.0
2008-06-25 22:01:00,1.0104,1.0104,1.0101,1.0103,29200000.0
2008-06-25 22:02:00,1.0103,1.0103,1.0101,1.0102,36500000.0
2008-06-25 22:03:00,1.0102,1.0103,1.0102,1.0103,8400000.0
2008-06-25 22:04:00,1.0104,1.0104,1.0103,1.0103,3800000.0
2008-06-25 22:05:00,1.00993,1.01032,1.00968,1.00968,72000000.0
2008-06-25 22:06:00,1.0103,1.0103,1.0103,1.0103,2800000.0
2008-06-25 22:07:00,1.0103,1.0104,1.0103,1.0104,5600000.0
2008-06-25 22:08:00,1.0104,1.0104,1.0104,1.0104,4200000.0
2008-06-25 22:09:00,1.0105,1.0105,1.0104,1.0104,14100000.0
2008-06-25 22:10:00,1.01028,1.01042,1.00996,1.01042,6000000.0
2008-06-25 22:11:00,1.01006,1.01043,1.00986,1.01043,19000000.0
2008-06-25 22:12:00,1.0105,1.0105,1.01025,1.01025,21200000.0
2008-06-25 22:13:00,1.01025,1.0105,1.01025,1.0104,62300000.0
2008-06-25 22:14:00,1.01025,1.0104,1.01025,1.0104,36100000.0
2008-06-25 22:15:00,1.0104,1.0105,1.0104,1.0105,5600000.0
2008-06-25 22:16:00,1.0105,1.0105,1.0105,1.0105,7000000.0
2008-06-25 22:17:00,1.01019,1.01052,1.01004,1.0104,32400000.0
2008-06-25 22:18:00,1.01037,1.01047,1.00992,1.01028,34300000.0
2008-06-25 22:19:00,1.0105,1.0111,1.01045,1.0105,58700000.0
2008-06-25 22:20:00,1.0105,1.0108,1.01045,1.0106,118500000.0
2008-06-25 22:21:00,1.0106,1.0107,1.01045,1.0105,141200000.0
2008-06-25 22:22:00,1.0105,1.0106,1.0105,1.0106,15200000.0
2008-06-25 22:23:00,1.01039,1.01061,1.01013,1.01061,16300000.0
2008-06-25 22:24:00,1.0106,1.0106,1.0103,1.0103,20300000.0
2008-06-25 22:25:00,1.0103,1.0104,1.0103,1.0104,4200000.0
2008-06-25 22:26:00,1.01009,1.01044,1.01009,1.01035,21100000.0
2008-06-25 22:27:00,1.01008,1.01045,1.01008,1.01041,28200000.0
2008-06-25 22:28:00,1.01043,1.01043,1.01007,1.01007,17100000.0
2008-06-25 22:29:00,1.0104,1.0104,1.0103,1.0103,4200000.0
2008-06-25 22:30:00,1.0104,1.0104,1.0104,1.0104,1400000.0
2008-06-25 22:31:00,1.01,1.01026,1.00973,1.00992,37300000.0
2008-06-25 22:32:00,1.0104,1.0104,1.0103,1.0103,8400000.0
2008-06-25 22:33:00,1.0103,1.01035,1.0103,1.0103,7000000.0
2008-06-25 22:34:00,1.0103,1.01035,1.0103,1.01035,4800000.0
2008-06-25 22:35:00,1.0103,1.0105,1.0103,1.0105,82000000.0
2008-06-25 22:36:00,1.0105,1.0105,1.0104,1.0105,15500000.0
2008-06-25 22:37:00,1.0105,1.0105,1.0104,1.01045,20300000.0
2008-06-25 22:38:00,1.0105,1.0107,1.0105,1.0107,6800000.0
2008-06-25 22:39:00,1.0105,1.0105,1.0103,1.0103,42600000.0
2008-06-25 22:40:00,1.01035,1.0104,1.0103,1.0103,12600000.0
2008-06-25 22:41:00,1.01035,1.0105,1.0103,1.0103,41800000.0
2008-06-25 22:42:00,1.0103,1.0103,1.0102,1.0102,2800000.0
2008-06-25 22:43:00,1.0103,1.0103,1.01005,1.01005,18300000.0
2008-06-25 22:44:00,1.00998,1.00998,1.0099,1.00992,28400000.0
2008-06-25 22:45:00,1.01005,1.0101,1.00995,1.01,68300000.0
2008-06-25 22:46:00,1.01,1.01,1.0096,1.0096,55400000.0
2008-06-25 22:47:00,1.0096,1.0097,1.0096,1.0096,19400000.0
2008-06-25 22:48:00,1.0095,1.0096,1.0095,1.0096,50300000.0
2008-06-25 22:49:00,1.0097,1.0098,1.0097,1.0098,19700000.0
2008-06-25 22:50:00,1.0097,1.0099,1.0097,1.0097,97200000.0
2008-06-25 22:51:00,1.0097,1.0097,1.00955,1.00955,16400000.0
2008-06-25 22:52:00,1.0096,1.0096,1.0096,1.0096,3800000.0
2008-06-25 22:53:00,1.00955,1.0096,1.00955,1.0096,15600000.0
2008-06-25 22:54:00,1.0096,1.00975,1.0096,1.00975,12000000.0
2008-06-25 22:55:00,1.0098,1.0098,1.00975,1.00975,6200000.0
2008-06-25 22:56:00,1.0098,1.0098,1.0096,1.0097,19500000.0
2008-06-25 22:57:00,1.0097,1.0097,1.0093,1.0094,89600000.0
2008-06-25 22:58:00,1.0094,1.0095,1.0094,1.0095,22700000.0
2008-06-25 22:59:00,1.0094,1.0096,1.0092,1.0092,47600000.0
2008-06-25 23:00:00,1.00925,1.00925,1.00925,1.00925,1000000.0
2008-06-25 23:01:00,1.0091,1.0091,1.0091,1.0091,9600000.0
2008-06-25 23:02:00,1.00925,1.00945,1.00925,1.00945,40000000.0
2008-06-25 23:03:00,1.00945,1.00945,1.00925,1.0094,43800000.0
2008-06-25 23:04:00,1.00918,1.00918,1.00907,1.00909,32900000.0
2008-06-25 23:05:00,1.0094,1.0094,1.00935,1.00935,34500000.0
2008-06-25 23:06:00,1.0094,1.00955,1.00935,1.00935,82900000.0
2008-06-25 23:07:00,1.00935,1.00935,1.00935,1.00935,7600000.0
2008-06-25 23:08:00,1.00935,1.00935,1.0091,1.0092,66900000.0
2008-06-25 23:09:00,1.0092,1.0092,1.0092,1.0092,1400000.0
2008-06-25 23:10:00,1.0091,1.0093,1.0091,1.0091,21600000.0
2008-06-25 23:11:00,1.0091,1.00925,1.0091,1.0092,7100000.0
2008-06-25 23:12:00,1.0092,1.0092,1.0092,1.0092,2000000.0
2008-06-25 23:13:00,1.00905,1.0092,1.00905,1.0091,12400000.0
2008-06-25 23:14:00,1.0092,1.0092,1.0092,1.0092,1400000.0
2008-06-25 23:15:00,1.0093,1.0094,1.0093,1.0094,14000000.0
2008-06-25 23:16:00,1.00935,1.00935,1.0091,1.0093,21100000.0
2008-06-25 23:17:00,1.00935,1.00965,1.0093,1.00935,40200000.0
2008-06-25 23:18:00,1.00925,1.00935,1.00915,1.00935,21100000.0
2008-06-25 23:19:00,1.00955,1.00955,1.00926,1.00946,17900000.0
2008-06-25 23:20:00,1.00925,1.00935,1.00925,1.0093,24400000.0
2008-06-25 23:21:00,1.00935,1.00935,1.0092,1.0092,16600000.0
2008-06-25 23:22:00,1.0092,1.00935,1.0092,1.0093,11400000.0
2008-06-25 23:23:00,1.00925,1.0095,1.0092,1.0092,43300000.0
2008-06-25 23:24:00,1.0092,1.0092,1.00915,1.00915,9300000.0
2008-06-25 23:25:00,1.00915,1.00935,1.00915,1.00935,35100000.0
2008-06-25 23:26:00,1.00913,1.0095,1.00906,1.0095,33100001.0
2008-06-25 23:27:00,1.00935,1.00935,1.00925,1.00925,18600000.0
2008-06-25 23:28:00,1.00935,1.00935,1.00925,1.00925,44000000.0
2008-06-25 23:29:00,1.00925,1.00925,1.00905,1.00905,24100000.0
2008-06-25 23:30:00,1.00905,1.00905,1.00895,1.00895,5400000.0
2008-06-25 23:31:00,1.00895,1.009,1.00895,1.00895,13300000.0
2008-06-25 23:32:00,1.00895,1.00895,1.00895,1.00895,4000000.0
2008-06-25 23:33:00,1.00895,1.00905,1.00895,1.009,13200000.0
2008-06-25 23:34:00,1.00905,1.00905,1.00895,1.00895,13600000.0
2008-06-25 23:35:00,1.009,1.00905,1.00875,1.00905,79400000.0
2008-06-25 23:36:00,1.00905,1.00905,1.00895,1.00895,37300000.0
2008-06-25 23:37:00,1.00895,1.009,1.00895,1.009,7400000.0
2008-06-25 23:38:00,1.00905,1.00905,1.00895,1.00895,3400000.0
2008-06-25 23:39:00,1.0089,1.00895,1.0088,1.00895,183600001.0
2008-06-25 23:40:00,1.00895,1.00895,1.00895,1.00895,2000000.0
2008-06-25 23:41:00,1.0088,1.0088,1.0088,1.0088,5500000.0
2008-06-25 23:42:00,1.0088,1.0088,1.0088,1.0088,30200000.0
2008-06-25 23:43:00,1.00895,1.00915,1.00895,1.00915,16000000.0
2008-06-25 23:44:00,1.00915,1.00915,1.00915,1.00915,2000000.0
2008-06-25 23:45:00,1.0091,1.0091,1.00895,1.00895,8000000.0
2008-06-25 23:46:00,1.00895,1.00895,1.00885,1.00885,7000000.0
2008-06-25 23:47:00,1.00885,1.00895,1.00885,1.00895,12000000.0
2008-06-25 23:48:00,1.00895,1.00895,1.00895,1.00895,6000000.0
2008-06-25 23:49:00,1.00895,1.00895,1.00895,1.00895,2000000.0
2008-06-25 23:50:00,1.00895,1.00895,1.00875,1.00885,14600000.0
2008-06-25 23:51:00,1.00903,1.00903,1.00867,1.00901,8200000.0
2008-06-25 23:52:00,1.009,1.009,1.00885,1.00885,23000000.0
2008-06-25 23:53:00,1.00885,1.00885,1.00885,1.00885,2000000.0
2008-06-25 23:54:00,1.00885,1.00895,1.00885,1.00895,3000000.0
2008-06-25 23:55:00,1.00895,1.00895,1.0088,1.0088,43500000.0
2008-06-25 23:56:00,1.00895,1.00895,1.00895,1.00895,3000000.0
2008-06-25 23:57:00,1.00905,1.00905,1.00905,1.00905,1000000.0
2008-06-25 23:58:00,1.00915,1.00915,1.00915,1.00915,12000000.0
2008-06-25 23:59:00,1.00925,1.00925,1.00925,1.00925,4000000.0
2008-06-26 00:00:00,1.00925,1.00935,1.00925,1.00925,6000000.0
2008-06-26 00:01:00,1.00925,1.00925,1.00925,1.00925,1000000.0
2008-06-26 00:02:00,1.0092,1.00925,1.00905,1.00905,35600000.0
2008-06-26 00:03:00,1.00925,1.00935,1.0091,1.0091,94399999.0
2008-06-26 00:04:00,1.0091,1.0091,1.0091,1.0091,38000000.0
2008-06-26 00:05:00,1.0092,1.00935,1.0092,1.00935,40400000.0
2008-06-26 00:06:00,1.00888,1.00912,1.00888,1.00912,3000000.0
2008-06-26 00:07:00,1.00935,1.0094,1.00935,1.00935,21200000.0
2008-06-26 00:08:00,1.00943,1.00943,1.00932,1.00935,3000000.0
2008-06-26 00:09:00,1.00925,1.00925,1.00925,1.00925,2000000.0
2008-06-26 00:10:00,1.0093,1.00945,1.0093,1.00945,37400001.0
2008-06-26 00:11:00,1.0094,1.00945,1.00925,1.00925,11600000.0
2008-06-26 00:12:00,1.00934,1.00956,1.00934,1.00951,29800000.0
2008-06-26 00:13:00,1.0092,1.00945,1.0092,1.00935,69100000.0
2008-06-26 00:14:00,1.00918,1.00946,1.0091,1.0091,10100000.0
2008-06-26 00:15:00,1.00939,1.00939,1.00897,1.00913,9000000.0
2008-06-26 00:16:00,1.00905,1.00933,1.00905,1.00933,6500000.0
2008-06-26 00:17:00,1.0091,1.00915,1.00905,1.00905,17000000.0
2008-06-26 00:18:00,1.00949,1.00949,1.0092,1.00944,17900000.0
2008-06-26 00:19:00,1.00915,1.0094,1.00915,1.00935,48800000.0
2008-06-26 00:20:00,1.00926,1.00936,1.00902,1.00909,20800000.0
2008-06-26 00:21:00,1.00924,1.00944,1.00924,1.00944,10200000.0
2008-06-26 00:22:00,1.00907,1.00946,1.00907,1.00946,3900000.0
2008-06-26 00:23:00,1.00929,1.00945,1.00912,1.00945,20500000.0
2008-06-26 00:24:00,1.00935,1.00935,1.00905,1.0093,32800000.0
2008-06-26 00:25:00,1.00935,1.00935,1.00935,1.00935,1000000.0
2008-06-26 00:26:00,1.0093,1.00953,1.0093,1.00953,2000000.0
2008-06-26 00:27:00,1.00935,1.00935,1.00905,1.00905,31800000.0
2008-06-26 00:28:00,1.00885,1.00895,1.00885,1.00895,11000000.0
2008-06-26 00:29:00,1.00903,1.00903,1.00885,1.00885,3000000.0
2008-06-26 00:30:00,1.00866,1.00886,1.00866,1.00886,11800000.0
2008-06-26 00:31:00,1.00926,1.00926,1.00903,1.00903,17900000.0
2008-06-26 00:32:00,1.00914,1.00914,1.00884,1.00884,5800000.0
2008-06-26 00:33:00,1.0089,1.00905,1.0089,1.00905,145700000.0
2008-06-26 00:34:00,1.0091,1.00922,1.0089,1.00903,17200000.0
2008-06-26 00:35:00,1.00905,1.00905,1.00905,1.00905,2000000.0
2008-06-26 00:36:00,1.0091,1.0092,1.0091,1.0092,21200000.0
2008-06-26 00:37:00,1.0093,1.0093,1.00915,1.00915,14000000.0
2008-06-26 00:38:00,1.0092,1.0093,1.00915,1.0093,6000000.0
2008-06-26 00:39:00,1.00925,1.00925,1.00905,1.0091,38800000.0
2008-06-26 00:40:00,1.0092,1.0095,1.0092,1.0094,18700000.0
2008-06-26 00:41:00,1.0094,1.0095,1.00925,1.0095,6000000.0
2008-06-26 00:42:00,1.0095,1.0095,1.0091,1.0091,34800000.0
2008-06-26 00:43:00,1.00905,1.0095,1.00905,1.0095,44800000.0
2008-06-26 00:44:00,1.0095,1.0095,1.0091,1.0095,51200000.0
2008-06-26 00:45:00,1.00945,1.0096,1.00945,1.0095,6000000.0
2008-06-26 00:46:00,1.00945,1.0097,1.00945,1.0097,8000000.0
2008-06-26 00:47:00,1.0097,1.0097,1.0091,1.0094,44200000.0
2008-06-26 00:48:00,1.0094,1.0094,1.0091,1.0094,21600000.0
2008-06-26 00:49:00,1.0092,1.0096,1.0092,1.0092,95500000.0
2008-06-26 00:50:00,1.0094,1.00965,1.0094,1.00965,84100000.0
2008-06-26 00:51:00,1.0097,1.0097,1.00965,1.00965,29800000.0
2008-06-26 00:52:00,1.0096,1.0096,1.0092,1.0095,208300003.0
2008-06-26 00:53:00,1.0095,1.0098,1.0095,1.0097,201900002.0
2008-06-26 00:54:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-06-26 00:55:00,1.0097,1.0098,1.0097,1.0098,4000000.0
2008-06-26 00:56:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-06-26 00:57:00,1.0097,1.0097,1.0097,1.0097,4000000.0
2008-06-26 00:58:00,1.00941,1.00959,1.0093,1.00941,8400000.0
2008-06-26 00:59:00,1.00955,1.00962,1.00931,1.00931,12300000.0
2008-06-26 01:00:00,1.0097,1.00975,1.0097,1.00975,12800000.0
2008-06-26 01:01:00,1.0097,1.0097,1.0097,1.0097,20600000.0
2008-06-26 01:02:00,1.00941,1.0097,1.00938,1.0097,9200000.0
2008-06-26 01:03:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-06-26 01:04:00,1.00936,1.00968,1.00921,1.00968,149300000.0
2008-06-26 01:05:00,1.00974,1.00974,1.00937,1.0097,228900000.0
2008-06-26 01:06:00,1.0097,1.0097,1.0097,1.0097,22600000.0
2008-06-26 01:07:00,1.0097,1.0097,1.00955,1.00955,2000000.0
2008-06-26 01:08:00,1.00927,1.00967,1.00916,1.00967,12600000.0
2008-06-26 01:09:00,1.0096,1.00964,1.00926,1.00964,15900000.0
2008-06-26 01:10:00,1.00953,1.00953,1.00942,1.00943,16000000.0
2008-06-26 01:11:00,1.0097,1.00972,1.00965,1.00972,11300000.0
2008-06-26 01:12:00,1.00955,1.0096,1.00955,1.00955,56800000.0
2008-06-26 01:13:00,1.00946,1.00961,1.00921,1.00929,36300000.0
2008-06-26 01:14:00,1.0096,1.0096,1.00955,1.00955,85600000.0
2008-06-26 01:15:00,1.00958,1.00963,1.00929,1.00963,22800000.0
2008-06-26 01:16:00,1.00959,1.00972,1.00936,1.00939,15900000.0
2008-06-26 01:17:00,1.0096,1.0096,1.00946,1.00954,8600000.0
2008-06-26 01:18:00,1.0094,1.00959,1.0094,1.00959,6500000.0
2008-06-26 01:19:00,1.00955,1.00955,1.00955,1.00955,2000000.0
2008-06-26 01:20:00,1.00962,1.00962,1.0094,1.0094,3000000.0
2008-06-26 01:21:00,1.00955,1.00955,1.00955,1.00955,2000000.0
2008-06-26 01:22:00,1.0094,1.00963,1.00933,1.00933,43200000.0
2008-06-26 01:23:00,1.00955,1.00955,1.00955,1.00955,6000000.0
2008-06-26 01:24:00,1.00957,1.00967,1.00928,1.00928,24200000.0
2008-06-26 01:25:00,1.00938,1.00968,1.00932,1.00968,13600000.0
2008-06-26 01:26:00,1.00977,1.00978,1.00952,1.00963,12900000.0
2008-06-26 01:27:00,1.0098,1.0098,1.00965,1.00972,16500000.0
2008-06-26 01:28:00,1.00975,1.00988,1.00975,1.00975,3000000.0
2008-06-26 01:29:00,1.0098,1.00988,1.0096,1.00985,7900000.0
2008-06-26 01:30:00,1.0095,1.0097,1.0095,1.0097,24799999.0
2008-06-26 01:31:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-06-26 01:32:00,1.0097,1.0097,1.0096,1.0096,23900000.0
2008-06-26 01:33:00,1.0096,1.0096,1.00925,1.00925,23400000.0
2008-06-26 01:34:00,1.00968,1.00985,1.00968,1.00985,15400000.0
2008-06-26 01:35:00,1.0096,1.00965,1.0096,1.00965,13200000.0
2008-06-26 01:36:00,1.00957,1.00966,1.0093,1.00949,27400000.0
2008-06-26 01:37:00,1.00973,1.00974,1.00948,1.00948,19100000.0
2008-06-26 01:38:00,1.00965,1.00965,1.00965,1.00965,2000000.0
2008-06-26 01:39:00,1.00976,1.00976,1.00915,1.00937,10900000.0
2008-06-26 01:40:00,1.0096,1.0096,1.0096,1.0096,10200000.0
2008-06-26 01:41:00,1.00954,1.00954,1.00939,1.00939,5800000.0
2008-06-26 01:42:00,1.00943,1.00973,1.00943,1.00973,14100000.0
2008-06-26 01:43:00,1.00945,1.00945,1.00945,1.00945,1000000.0
2008-06-26 01:44:00,1.00978,1.00978,1.00975,1.00975,11600000.0
2008-06-26 01:45:00,1.00985,1.00985,1.00985,1.00985,4800000.0
2008-06-26 01:46:00,1.00978,1.00978,1.00978,1.00978,1000000.0
2008-06-26 01:47:00,1.00975,1.00988,1.00975,1.00988,5800000.0
2008-06-26 01:48:00,1.00985,1.00985,1.0096,1.0098,21700000.0
2008-06-26 01:49:00,1.00975,1.00988,1.00975,1.00988,15200000.0
2008-06-26 01:50:00,1.00938,1.00968,1.00916,1.00968,26200000.0
2008-06-26 01:51:00,1.00967,1.00967,1.00931,1.00931,7800000.0
2008-06-26 01:52:00,1.0096,1.0098,1.0096,1.0098,26200000.0
2008-06-26 01:53:00,1.00972,1.0098,1.00965,1.00965,9500000.0
2008-06-26 01:54:00,1.00964,1.00994,1.00964,1.00983,31900000.0
2008-06-26 01:55:00,1.00949,1.00958,1.00942,1.00942,11600000.0
2008-06-26 01:56:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-06-26 01:57:00,1.0096,1.0096,1.0096,1.0096,10200000.0
2008-06-26 01:58:00,1.00937,1.00937,1.00925,1.00925,3200000.0
2008-06-26 01:59:00,1.00965,1.00965,1.00965,1.00965,1000000.0
2008-06-26 02:00:00,1.00965,1.00965,1.00965,1.00965,1000000.0
2008-06-26 02:01:00,1.00965,1.00965,1.00965,1.00965,1000000.0
2008-06-26 02:02:00,1.00965,1.00965,1.00935,1.0095,73400000.0
2008-06-26 02:03:00,1.0095,1.0095,1.0095,1.0095,1000000.0
2008-06-26 02:04:00,1.0095,1.0095,1.0095,1.0095,1000000.0
2008-06-26 02:05:00,1.0095,1.0095,1.00925,1.00935,90499999.0
2008-06-26 02:06:00,1.009,1.00929,1.009,1.00918,55100000.0
2008-06-26 02:07:00,1.00916,1.00937,1.00912,1.00932,37200000.0
2008-06-26 02:08:00,1.00888,1.00938,1.00888,1.00938,115300000.0
2008-06-26 02:09:00,1.00936,1.00936,1.00902,1.00902,26800000.0
2008-06-26 02:10:00,1.00935,1.00935,1.0093,1.0093,24900000.0
2008-06-26 02:11:00,1.00925,1.00925,1.00909,1.00924,6800000.0
2008-06-26 02:12:00,1.00893,1.00893,1.0089,1.00893,18200000.0
2008-06-26 02:13:00,1.0093,1.0093,1.0093,1.0093,10300000.0
2008-06-26 02:14:00,1.0093,1.0093,1.0093,1.0093,30400000.0
2008-06-26 02:15:00,1.00945,1.00945,1.00945,1.00945,11200000.0
2008-06-26 02:16:00,1.00938,1.00938,1.00891,1.00891,96800000.0
2008-06-26 02:17:00,1.00931,1.00931,1.00891,1.00917,36100000.0
2008-06-26 02:18:00,1.0093,1.0093,1.0093,1.0093,19900000.0
2008-06-26 02:19:00,1.0094,1.0094,1.0093,1.0093,20100000.0
2008-06-26 02:20:00,1.0093,1.0093,1.0093,1.0093,10300000.0
2008-06-26 02:21:00,1.00924,1.00927,1.00908,1.00923,17400000.0
2008-06-26 02:22:00,1.00897,1.00897,1.00877,1.00877,27000000.0
2008-06-26 02:23:00,1.0093,1.0094,1.0093,1.00935,14800000.0
2008-06-26 02:24:00,1.0093,1.0093,1.00888,1.00922,25000000.0
2008-06-26 02:25:00,1.00944,1.00944,1.00898,1.00917,28200000.0
2008-06-26 02:26:00,1.00921,1.00943,1.00921,1.00943,49000000.0
2008-06-26 02:27:00,1.00939,1.00939,1.00905,1.00905,19200000.0
2008-06-26 02:28:00,1.00925,1.00942,1.00923,1.00923,21400000.0
2008-06-26 02:29:00,1.00949,1.00949,1.00915,1.00923,69000000.0
2008-06-26 02:30:00,1.00943,1.00943,1.00891,1.00891,20400000.0
2008-06-26 02:31:00,1.0093,1.0094,1.0093,1.0094,43300000.0
2008-06-26 02:32:00,1.0094,1.0095,1.0094,1.0095,23100000.0
2008-06-26 02:33:00,1.0094,1.0095,1.0094,1.0095,10900000.0
2008-06-26 02:34:00,1.00963,1.00963,1.00902,1.00902,74700000.0
2008-06-26 02:35:00,1.0095,1.0095,1.0095,1.0095,19200000.0
2008-06-26 02:36:00,1.0095,1.0095,1.0095,1.0095,9600000.0
2008-06-26 02:37:00,1.0095,1.0095,1.00945,1.0095,33800000.0
2008-06-26 02:38:00,1.0095,1.00955,1.0095,1.00955,72300000.0
2008-06-26 02:39:00,1.00927,1.00979,1.00927,1.00962,38900000.0
2008-06-26 02:40:00,1.00912,1.00974,1.00905,1.00974,16900000.0
2008-06-26 02:41:00,1.00955,1.00955,1.00955,1.00955,2000000.0
2008-06-26 02:42:00,1.00941,1.00969,1.00925,1.00925,7300000.0
2008-06-26 02:43:00,1.00955,1.00955,1.00955,1.00955,4000000.0
2008-06-26 02:44:00,1.00965,1.00965,1.00955,1.00955,3000000.0
2008-06-26 02:45:00,1.00955,1.00955,1.00955,1.00955,2000000.0
2008-06-26 02:46:00,1.00941,1.00941,1.00929,1.00929,7800000.0
2008-06-26 02:47:00,1.00953,1.00953,1.00953,1.00953,3900000.0
2008-06-26 02:48:00,1.0095,1.0095,1.0095,1.0095,19600000.0
2008-06-26 02:49:00,1.00955,1.00955,1.00953,1.00953,4900000.0
2008-06-26 02:50:00,1.00935,1.00935,1.00935,1.00935,7400000.0
2008-06-26 02:51:00,1.00935,1.0095,1.00935,1.0095,25600001.0
2008-06-26 02:52:00,1.0095,1.0095,1.0095,1.0095,19600000.0
2008-06-26 02:53:00,1.0095,1.00955,1.0095,1.00955,39800001.0
2008-06-26 02:54:00,1.00955,1.00975,1.00955,1.00965,60800000.0
2008-06-26 02:55:00,1.00965,1.00975,1.00955,1.00965,103200000.0
2008-06-26 02:56:00,1.00965,1.0098,1.00965,1.0098,223400000.0
2008-06-26 02:57:00,1.00985,1.00985,1.00985,1.00985,5000000.0
2008-06-26 02:58:00,1.0098,1.0098,1.00965,1.00965,30200000.0
2008-06-26 02:59:00,1.00965,1.00965,1.00965,1.00965,1000000.0
2008-06-26 03:00:00,1.00908,1.0096,1.00908,1.00942,16900000.0
2008-06-26 03:01:00,1.00965,1.0097,1.00965,1.00965,36200000.0
2008-06-26 03:02:00,1.00965,1.00965,1.00965,1.00965,2000000.0
2008-06-26 03:03:00,1.00965,1.00965,1.00965,1.00965,4000000.0
2008-06-26 03:04:00,1.0094,1.00942,1.00912,1.00939,22400000.0
2008-06-26 03:05:00,1.00965,1.0098,1.00965,1.0098,39000000.0
2008-06-26 03:06:00,1.0098,1.00985,1.00975,1.00985,32800000.0
2008-06-26 03:07:00,1.00985,1.00985,1.0097,1.0098,64200000.0
2008-06-26 03:08:00,1.0098,1.0098,1.0098,1.0098,71800000.0
2008-06-26 03:09:00,1.0098,1.0098,1.0098,1.0098,99200000.0
2008-06-26 03:10:00,1.0098,1.0098,1.0098,1.0098,82800000.0
2008-06-26 03:11:00,1.0098,1.0099,1.0098,1.0099,287700000.0
2008-06-26 03:12:00,1.0099,1.0099,1.0099,1.0099,108000000.0
2008-06-26 03:13:00,1.0099,1.0099,1.0098,1.0098,70400000.0
2008-06-26 03:14:00,1.0098,1.0098,1.00975,1.0098,146200000.0
2008-06-26 03:15:00,1.00983,1.00983,1.00949,1.00949,43200000.0
2008-06-26 03:16:00,1.00964,1.00972,1.00952,1.00965,47100000.0
2008-06-26 03:17:00,1.00982,1.00982,1.00955,1.00974,124800000.0
2008-06-26 03:18:00,1.00947,1.00973,1.00947,1.00973,28800000.0
2008-06-26 03:19:00,1.00975,1.0098,1.00975,1.0098,22000000.0
2008-06-26 03:20:00,1.00972,1.00987,1.00969,1.00987,122700000.0
2008-06-26 03:21:00,1.0098,1.0098,1.0098,1.0098,11000000.0
2008-06-26 03:22:00,1.0098,1.0098,1.0098,1.0098,33000000.0
2008-06-26 03:23:00,1.0098,1.0098,1.0098,1.0098,117000000.0
2008-06-26 03:24:00,1.0098,1.0098,1.0097,1.0098,72400000.0
2008-06-26 03:25:00,1.0098,1.0098,1.0097,1.0098,100400000.0
2008-06-26 03:26:00,1.0098,1.0098,1.0097,1.0098,52000000.0
2008-06-26 03:27:00,1.0098,1.0098,1.0098,1.0098,60000000.0
2008-06-26 03:28:00,1.0098,1.0098,1.0098,1.0098,70000000.0
2008-06-26 03:29:00,1.0098,1.0099,1.0098,1.0099,101000000.0
2008-06-26 03:30:00,1.00977,1.00977,1.00975,1.00975,2000000.0
2008-06-26 03:31:00,1.00972,1.00989,1.00954,1.00975,41500000.0
2008-06-26 03:32:00,1.00974,1.00985,1.00939,1.00985,47400000.0
2008-06-26 03:33:00,1.00985,1.00985,1.00954,1.00961,66400000.0
2008-06-26 03:34:00,1.00953,1.00978,1.00946,1.00946,30900000.0
2008-06-26 03:35:00,1.00985,1.0099,1.00985,1.0099,11000000.0
2008-06-26 03:36:00,1.0099,1.0099,1.0099,1.0099,99200000.0
2008-06-26 03:37:00,1.00979,1.00979,1.00931,1.00931,8900000.0
2008-06-26 03:38:00,1.0099,1.0099,1.0099,1.0099,48400000.0
2008-06-26 03:39:00,1.0099,1.0099,1.0099,1.0099,58800000.0
2008-06-26 03:40:00,1.0099,1.0099,1.0099,1.0099,19600000.0
2008-06-26 03:41:00,1.00998,1.00998,1.00972,1.00987,44000000.0
2008-06-26 03:42:00,1.0099,1.0099,1.0099,1.0099,68400000.0
2008-06-26 03:43:00,1.0099,1.0099,1.0098,1.0098,34600000.0
2008-06-26 03:44:00,1.0098,1.0099,1.0098,1.0099,32800000.0
2008-06-26 03:45:00,1.0099,1.0099,1.0099,1.0099,58000000.0
2008-06-26 03:46:00,1.0099,1.0099,1.0099,1.0099,30000000.0
2008-06-26 03:47:00,1.0099,1.0099,1.0099,1.0099,19600000.0
2008-06-26 03:48:00,1.0099,1.01,1.00985,1.00985,167000000.0
2008-06-26 03:49:00,1.00978,1.01003,1.00964,1.01003,40400000.0
2008-06-26 03:50:00,1.00978,1.0098,1.00964,1.00964,41100000.0
2008-06-26 03:51:00,1.01005,1.01005,1.00982,1.00985,67900000.0
2008-06-26 03:52:00,1.00985,1.00985,1.00985,1.00985,14100000.0
2008-06-26 03:53:00,1.0099,1.01,1.0099,1.01,22400000.0
2008-06-26 03:54:00,1.01,1.01,1.00985,1.00985,24600000.0
2008-06-26 03:55:00,1.01001,1.01001,1.00966,1.01001,61500000.0
2008-06-26 03:56:00,1.01008,1.01012,1.01,1.01,69100000.0
2008-06-26 03:57:00,1.0099,1.01,1.0098,1.01,144300000.0
2008-06-26 03:58:00,1.01,1.01,1.01,1.01,38400000.0
2008-06-26 03:59:00,1.01,1.01,1.01,1.01,58000000.0
2008-06-26 04:00:00,1.01,1.01,1.0099,1.0099,32200000.0
2008-06-26 04:01:00,1.0099,1.0099,1.0099,1.0099,1400000.0
2008-06-26 04:02:00,1.0099,1.01,1.0099,1.01,24700000.0
2008-06-26 04:03:00,1.00988,1.01001,1.00948,1.00999,7200000.0
2008-06-26 04:04:00,1.01,1.01,1.0099,1.00995,27900000.0
2008-06-26 04:05:00,1.00995,1.01,1.00995,1.01,11600000.0
2008-06-26 04:06:00,1.00995,1.00995,1.00995,1.00995,1000000.0
2008-06-26 04:07:00,1.00978,1.00992,1.0096,1.0096,91300000.0
2008-06-26 04:08:00,1.00995,1.00995,1.0099,1.0099,2400000.0
2008-06-26 04:09:00,1.00995,1.00995,1.00995,1.00995,1000000.0
2008-06-26 04:10:00,1.00988,1.00994,1.00964,1.00994,6000000.0
2008-06-26 04:11:00,1.00995,1.00995,1.00995,1.00995,1000000.0
2008-06-26 04:12:00,1.0099,1.0099,1.0099,1.0099,2800000.0
2008-06-26 04:13:00,1.0099,1.0099,1.0099,1.0099,14400000.0
2008-06-26 04:14:00,1.00971,1.00992,1.00971,1.00992,11500000.0
2008-06-26 04:15:00,1.0099,1.0099,1.0099,1.0099,29200000.0
2008-06-26 04:16:00,1.0099,1.0099,1.0099,1.0099,14400000.0
2008-06-26 04:17:00,1.0099,1.0099,1.0099,1.0099,48900000.0
2008-06-26 04:18:00,1.00985,1.00985,1.00985,1.00985,67500000.0
2008-06-26 04:19:00,1.00998,1.00998,1.00955,1.00981,35000000.0
2008-06-26 04:20:00,1.00977,1.0099,1.0096,1.0099,81800000.0
2008-06-26 04:21:00,1.00983,1.00995,1.00932,1.00995,137000000.0
2008-06-26 04:22:00,1.00993,1.00993,1.00919,1.00919,38700000.0
2008-06-26 04:23:00,1.0099,1.01,1.00985,1.01,51600000.0
2008-06-26 04:24:00,1.01,1.01,1.00985,1.00985,53000000.0
2008-06-26 04:25:00,1.00985,1.00985,1.00985,1.00985,14000000.0
2008-06-26 04:26:00,1.00985,1.00985,1.00985,1.00985,41000000.0
2008-06-26 04:27:00,1.00985,1.00985,1.00985,1.00985,27500000.0
2008-06-26 04:28:00,1.00985,1.00985,1.00985,1.00985,16400000.0
2008-06-26 04:29:00,1.0099,1.0099,1.0099,1.0099,37900000.0
2008-06-26 04:30:00,1.0099,1.0099,1.0099,1.0099,14800000.0
2008-06-26 04:31:00,1.00981,1.01,1.00981,1.00996,134500000.0
2008-06-26 04:32:00,1.00991,1.00991,1.00953,1.00964,42900000.0
2008-06-26 04:33:00,1.01002,1.01002,1.01,1.01,33700000.0
2008-06-26 04:34:00,1.0099,1.0099,1.0099,1.0099,14800000.0
2008-06-26 04:35:00,1.0099,1.0099,1.00985,1.00985,139400000.0
2008-06-26 04:36:00,1.00985,1.00985,1.00985,1.00985,122500000.0
2008-06-26 04:37:00,1.0099,1.01,1.0099,1.01,15200000.0
2008-06-26 04:38:00,1.01,1.01,1.0099,1.0099,13800000.0
2008-06-26 04:39:00,1.0099,1.0099,1.0099,1.0099,1400000.0
2008-06-26 04:40:00,1.00985,1.00996,1.00968,1.00972,105300000.0
2008-06-26 04:41:00,1.01004,1.01004,1.00962,1.00962,24400000.0
2008-06-26 04:42:00,1.0098,1.00997,1.00966,1.00966,23100000.0
2008-06-26 04:43:00,1.0099,1.0099,1.0099,1.0099,13400000.0
2008-06-26 04:44:00,1.0099,1.0099,1.00975,1.0099,119500000.0
2008-06-26 04:45:00,1.0099,1.01,1.00975,1.00975,110700000.0
2008-06-26 04:46:00,1.0098,1.01,1.00975,1.01,14600000.0
2008-06-26 04:47:00,1.01,1.01,1.01,1.01,1000000.0
2008-06-26 04:48:00,1.01,1.01,1.01,1.01,3000000.0
2008-06-26 04:49:00,1.00994,1.00994,1.00952,1.00983,38800000.0
2008-06-26 04:50:00,1.01,1.01,1.0098,1.0099,16000000.0
2008-06-26 04:51:00,1.0098,1.0099,1.0098,1.0099,47800000.0
2008-06-26 04:52:00,1.00963,1.00978,1.00963,1.00978,2000000.0
2008-06-26 04:53:00,1.0099,1.0099,1.0098,1.0099,23400000.0
2008-06-26 04:54:00,1.0099,1.01,1.0098,1.01,52700000.0
2008-06-26 04:55:00,1.01,1.01,1.0099,1.0099,8800000.0
2008-06-26 04:56:00,1.0099,1.0099,1.0099,1.0099,4200000.0
2008-06-26 04:57:00,1.0099,1.0099,1.0099,1.0099,5600000.0
2008-06-26 04:58:00,1.0096,1.00975,1.00945,1.00965,7300000.0
2008-06-26 04:59:00,1.00955,1.00992,1.0094,1.0094,12300000.0
2008-06-26 05:00:00,1.0099,1.0099,1.0099,1.0099,54000000.0
2008-06-26 05:01:00,1.0099,1.0099,1.0098,1.0098,55500000.0
2008-06-26 05:02:00,1.0098,1.0099,1.0098,1.0098,64200000.0
2008-06-26 05:03:00,1.0098,1.0098,1.0098,1.0098,15500000.0
2008-06-26 05:04:00,1.0098,1.0098,1.00955,1.00965,64000000.0
2008-06-26 05:05:00,1.00965,1.00965,1.0095,1.0095,67400000.0
2008-06-26 05:06:00,1.0095,1.0096,1.0095,1.0096,16800000.0
2008-06-26 05:07:00,1.0092,1.00964,1.0092,1.00964,23200000.0
2008-06-26 05:08:00,1.0096,1.0096,1.0096,1.0096,16800000.0
2008-06-26 05:09:00,1.0096,1.0096,1.0096,1.0096,43100000.0
2008-06-26 05:10:00,1.0096,1.0096,1.0096,1.0096,24100000.0
2008-06-26 05:11:00,1.0096,1.0098,1.0096,1.0098,41800000.0
2008-06-26 05:12:00,1.0098,1.0098,1.0097,1.0097,2000000.0
2008-06-26 05:13:00,1.0097,1.0097,1.0097,1.0097,3000000.0
2008-06-26 05:14:00,1.0097,1.0097,1.0097,1.0097,2000000.0
2008-06-26 05:15:00,1.0097,1.0097,1.0097,1.0097,2000000.0
2008-06-26 05:16:00,1.00952,1.00981,1.00952,1.00962,21100000.0
2008-06-26 05:17:00,1.0098,1.0098,1.0097,1.0098,6000000.0
2008-06-26 05:18:00,1.00951,1.00973,1.0094,1.0094,24800000.0
2008-06-26 05:19:00,1.00985,1.00985,1.00982,1.00982,6000000.0
2008-06-26 05:20:00,1.0098,1.0098,1.0097,1.0097,3000000.0
2008-06-26 05:21:00,1.00938,1.00961,1.00932,1.00947,31300000.0
2008-06-26 05:22:00,1.0097,1.0097,1.0097,1.0097,2000000.0
2008-06-26 05:23:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-06-26 05:24:00,1.00944,1.00981,1.00924,1.00954,57200000.0
2008-06-26 05:25:00,1.00958,1.00981,1.00955,1.00955,21200000.0
2008-06-26 05:26:00,1.0097,1.0097,1.0097,1.0097,3000000.0
2008-06-26 05:27:00,1.0097,1.0097,1.0097,1.0097,7000000.0
2008-06-26 05:28:00,1.0097,1.0097,1.0097,1.0097,12600000.0
2008-06-26 05:29:00,1.00958,1.00986,1.00943,1.00986,52700000.0
2008-06-26 05:30:00,1.00935,1.00977,1.00934,1.00943,16300000.0
2008-06-26 05:31:00,1.00962,1.00971,1.00948,1.00948,58900000.0
2008-06-26 05:32:00,1.0097,1.0097,1.0097,1.0097,11200000.0
2008-06-26 05:33:00,1.0097,1.0097,1.0096,1.0096,31600000.0
2008-06-26 05:34:00,1.0096,1.0096,1.0096,1.0096,2800000.0
2008-06-26 05:35:00,1.0096,1.0096,1.0096,1.0096,2800000.0
2008-06-26 05:36:00,1.0096,1.0097,1.0096,1.0097,2400000.0
2008-06-26 05:37:00,1.00942,1.00983,1.00942,1.00983,7000000.0
2008-06-26 05:38:00,1.00943,1.0097,1.00927,1.0094,16000000.0
2008-06-26 05:39:00,1.00988,1.00988,1.00988,1.00988,1000000.0
2008-06-26 05:40:00,1.0097,1.0098,1.00965,1.0098,16900000.0
2008-06-26 05:41:00,1.0098,1.0098,1.0098,1.0098,7000000.0
2008-06-26 05:42:00,1.0099,1.0099,1.0099,1.0099,1000000.0
2008-06-26 05:43:00,1.0098,1.0098,1.0098,1.0098,23800000.0
2008-06-26 05:44:00,1.0098,1.0098,1.0098,1.0098,7000000.0
2008-06-26 05:45:00,1.0098,1.0099,1.00965,1.00975,70100000.0
2008-06-26 05:46:00,1.0098,1.0098,1.00975,1.0098,22800000.0
2008-06-26 05:47:00,1.0098,1.0098,1.0098,1.0098,11500000.0
2008-06-26 05:48:00,1.0098,1.0098,1.0098,1.0098,9200000.0
2008-06-26 05:49:00,1.0098,1.0098,1.0098,1.0098,6000000.0
2008-06-26 05:50:00,1.0098,1.0098,1.0098,1.0098,1000000.0
2008-06-26 05:51:00,1.0098,1.0098,1.0098,1.0098,4000000.0
2008-06-26 05:52:00,1.0098,1.0098,1.0098,1.0098,1000000.0
2008-06-26 05:53:00,1.0098,1.0098,1.0097,1.0097,12000000.0
2008-06-26 05:54:00,1.0097,1.0098,1.0097,1.0097,6600000.0
2008-06-26 05:55:00,1.0097,1.0097,1.0097,1.0097,2800000.0
2008-06-26 05:56:00,1.0097,1.0098,1.0096,1.0098,39300000.0
2008-06-26 05:57:00,1.00983,1.00986,1.00945,1.00945,58800000.0
2008-06-26 05:58:00,1.0098,1.0098,1.0098,1.0098,3000000.0
2008-06-26 05:59:00,1.0098,1.0098,1.0098,1.0098,3000000.0
2008-06-26 06:00:00,1.0098,1.0098,1.0098,1.0098,5000000.0
2008-06-26 06:01:00,1.0098,1.0098,1.0098,1.0098,2000000.0
2008-06-26 06:02:00,1.0098,1.0098,1.0097,1.0097,4000000.0
2008-06-26 06:03:00,1.00942,1.00986,1.00942,1.00944,17100000.0
2008-06-26 06:04:00,1.0097,1.0097,1.0097,1.0097,2000000.0
2008-06-26 06:05:00,1.0099,1.00995,1.00988,1.00992,18000000.0
2008-06-26 06:06:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-06-26 06:07:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-06-26 06:08:00,1.0097,1.00975,1.00965,1.00975,8500000.0
2008-06-26 06:09:00,1.00975,1.00975,1.0096,1.0096,26300000.0
2008-06-26 06:10:00,1.0096,1.0096,1.0096,1.0096,4200000.0
2008-06-26 06:11:00,1.0096,1.0096,1.0096,1.0096,1400000.0
2008-06-26 06:12:00,1.00962,1.00979,1.00962,1.00979,7800000.0
2008-06-26 06:13:00,1.00982,1.00982,1.00965,1.0097,33000000.0
2008-06-26 06:14:00,1.0096,1.0096,1.0096,1.0096,1400000.0
2008-06-26 06:15:00,1.00955,1.0096,1.00955,1.0096,26000000.0
2008-06-26 06:16:00,1.00974,1.00974,1.00947,1.00947,37100000.0
2008-06-26 06:17:00,1.0093,1.00975,1.0093,1.00975,69500000.0
2008-06-26 06:18:00,1.00976,1.00976,1.00938,1.00938,58100000.0
2008-06-26 06:19:00,1.0095,1.0095,1.0095,1.0095,5500000.0
2008-06-26 06:20:00,1.0095,1.0096,1.0095,1.0096,16300000.0
2008-06-26 06:21:00,1.0096,1.0096,1.00935,1.00945,55200000.0
2008-06-26 06:22:00,1.0095,1.00955,1.0095,1.00955,9100000.0
2008-06-26 06:23:00,1.00951,1.00977,1.0094,1.00952,42500000.0
2008-06-26 06:24:00,1.0098,1.00982,1.0098,1.00982,30800000.0
2008-06-26 06:25:00,1.00976,1.00979,1.00949,1.00979,37900000.0
2008-06-26 06:26:00,1.0096,1.0096,1.0095,1.0095,22600000.0
2008-06-26 06:27:00,1.00955,1.00955,1.00955,1.00955,5600000.0
2008-06-26 06:28:00,1.0096,1.0096,1.0095,1.0095,8500000.0
2008-06-26 06:29:00,1.0095,1.0095,1.0095,1.0095,2600000.0
2008-06-26 06:30:00,1.0095,1.0095,1.00945,1.00945,32800000.0
2008-06-26 06:31:00,1.0095,1.0095,1.00945,1.0095,8300000.0
2008-06-26 06:32:00,1.00945,1.0099,1.00945,1.00985,32900000.0
2008-06-26 06:33:00,1.0099,1.0099,1.0098,1.00985,24400000.0
2008-06-26 06:34:00,1.00985,1.00985,1.00955,1.0098,150500000.0
2008-06-26 06:35:00,1.00951,1.00984,1.00945,1.00945,46200000.0
2008-06-26 06:36:00,1.0098,1.0098,1.0098,1.0098,2800000.0
2008-06-26 06:37:00,1.0098,1.0098,1.0098,1.0098,43000000.0
2008-06-26 06:38:00,1.0098,1.0098,1.0098,1.0098,8000000.0
2008-06-26 06:39:00,1.0098,1.0098,1.0098,1.0098,19000000.0
2008-06-26 06:40:00,1.0098,1.0098,1.0098,1.0098,7000000.0
2008-06-26 06:41:00,1.0098,1.0098,1.0098,1.0098,14000000.0
2008-06-26 06:42:00,1.0098,1.0098,1.0098,1.0098,2000000.0
2008-06-26 06:43:00,1.00945,1.0095,1.0094,1.0095,13700000.0
2008-06-26 06:44:00,1.0094,1.0095,1.0094,1.0095,6100000.0
2008-06-26 06:45:00,1.00945,1.0096,1.00945,1.0096,38500000.0
2008-06-26 06:46:00,1.0093,1.00968,1.0093,1.00939,118100000.0
2008-06-26 06:47:00,1.0096,1.0096,1.0096,1.0096,2600000.0
2008-06-26 06:48:00,1.0096,1.0096,1.0096,1.0096,2600000.0
2008-06-26 06:49:00,1.00951,1.00972,1.00944,1.00972,19300000.0
2008-06-26 06:50:00,1.0096,1.0098,1.0096,1.0098,34900000.0
2008-06-26 06:51:00,1.0098,1.0098,1.0098,1.0098,33600000.0
2008-06-26 06:52:00,1.0098,1.0098,1.0098,1.0098,67200000.0
2008-06-26 06:53:00,1.0097,1.0098,1.0093,1.0093,52300000.0
2008-06-26 06:54:00,1.0093,1.0093,1.0092,1.0092,22700000.0
2008-06-26 06:55:00,1.0092,1.0092,1.0092,1.0092,1400000.0
2008-06-26 06:56:00,1.0092,1.00925,1.0092,1.00925,14500000.0
2008-06-26 06:57:00,1.00946,1.00946,1.00899,1.00899,39900000.0
2008-06-26 06:58:00,1.0093,1.0094,1.0093,1.0094,12800000.0
2008-06-26 06:59:00,1.00935,1.0095,1.00925,1.0095,106400000.0
2008-06-26 07:00:00,1.0095,1.0095,1.00925,1.00935,14100000.0
2008-06-26 07:01:00,1.00935,1.00935,1.0093,1.0093,2400000.0
2008-06-26 07:02:00,1.00935,1.0094,1.00935,1.0094,4000000.0
2008-06-26 07:03:00,1.0094,1.0094,1.0094,1.0094,6400000.0
2008-06-26 07:04:00,1.00926,1.00941,1.00913,1.0093,40600000.0
2008-06-26 07:05:00,1.0094,1.0096,1.0094,1.0096,10100000.0
2008-06-26 07:06:00,1.0096,1.0096,1.0094,1.0094,14400000.0
2008-06-26 07:07:00,1.00928,1.00955,1.00922,1.00922,55100000.0
2008-06-26 07:08:00,1.00945,1.0096,1.00945,1.0096,6200000.0
2008-06-26 07:09:00,1.0096,1.0096,1.0094,1.0094,15400000.0
2008-06-26 07:10:00,1.0094,1.0094,1.0094,1.0094,2000000.0
2008-06-26 07:11:00,1.0094,1.0094,1.0094,1.0094,4000000.0
2008-06-26 07:12:00,1.0094,1.0094,1.00935,1.00935,7000000.0
2008-06-26 07:13:00,1.00935,1.00935,1.00935,1.00935,1000000.0
2008-06-26 07:14:00,1.00934,1.00934,1.00899,1.00899,28000000.0
2008-06-26 07:15:00,1.00935,1.00935,1.00935,1.00935,1000000.0
2008-06-26 07:16:00,1.00935,1.00935,1.00935,1.00935,1000000.0
2008-06-26 07:17:00,1.00935,1.00935,1.00935,1.00935,126500001.0
2008-06-26 07:18:00,1.00935,1.00935,1.00935,1.00935,36700000.0
2008-06-26 07:19:00,1.00935,1.0096,1.00935,1.0096,84899999.0
2008-06-26 07:20:00,1.0096,1.0096,1.00945,1.0095,92700000.0
2008-06-26 07:21:00,1.00942,1.0096,1.00928,1.00934,22600000.0
2008-06-26 07:22:00,1.0095,1.00955,1.0095,1.00955,6100000.0
2008-06-26 07:23:00,1.00952,1.00968,1.0095,1.00968,72000000.0
2008-06-26 07:24:00,1.00953,1.00966,1.00942,1.00966,72900000.0
2008-06-26 07:25:00,1.0095,1.0095,1.00945,1.00945,6700000.0
2008-06-26 07:26:00,1.0095,1.00955,1.0095,1.00955,2300000.0
2008-06-26 07:27:00,1.00955,1.00955,1.0094,1.0094,16200000.0
2008-06-26 07:28:00,1.0094,1.0095,1.0094,1.0094,39000000.0
2008-06-26 07:29:00,1.0096,1.0096,1.0096,1.0096,3000000.0
2008-06-26 07:30:00,1.0096,1.0096,1.0096,1.0096,3000000.0
2008-06-26 07:31:00,1.00929,1.00958,1.00927,1.00927,66700000.0
2008-06-26 07:32:00,1.0096,1.0096,1.0096,1.0096,1000000.0
2008-06-26 07:33:00,1.0096,1.0096,1.0096,1.0096,1000000.0
2008-06-26 07:34:00,1.0096,1.0096,1.0095,1.0095,99000000.0
2008-06-26 07:35:00,1.0095,1.00955,1.0095,1.00955,11100000.0
2008-06-26 07:36:00,1.00955,1.00955,1.0095,1.00955,8700000.0
2008-06-26 07:37:00,1.00955,1.0097,1.00955,1.0097,11000000.0
2008-06-26 07:38:00,1.0097,1.0097,1.0097,1.0097,4000000.0
2008-06-26 07:39:00,1.0097,1.0097,1.0094,1.00945,53200001.0
2008-06-26 07:40:00,1.00945,1.0095,1.0094,1.00945,34500000.0
2008-06-26 07:41:00,1.00945,1.00945,1.00945,1.00945,33300000.0
2008-06-26 07:42:00,1.00945,1.0095,1.00945,1.00945,72000000.0
2008-06-26 07:43:00,1.00945,1.00945,1.00945,1.00945,14700000.0
2008-06-26 07:44:00,1.00955,1.00965,1.00945,1.00965,122899998.0
2008-06-26 07:45:00,1.00965,1.00965,1.00945,1.00945,44900000.0
2008-06-26 07:46:00,1.00945,1.0095,1.00945,1.0095,38599999.0
2008-06-26 07:47:00,1.00945,1.00955,1.00945,1.00955,103800002.0
2008-06-26 07:48:00,1.00955,1.00955,1.00955,1.00955,7000000.0
2008-06-26 07:49:00,1.00955,1.00955,1.00955,1.00955,7000000.0
2008-06-26 07:50:00,1.00955,1.00955,1.00945,1.00945,47600000.0
2008-06-26 07:51:00,1.00945,1.00955,1.00945,1.00955,38000000.0
2008-06-26 07:52:00,1.00955,1.00955,1.00955,1.00955,3000000.0
2008-06-26 07:53:00,1.00955,1.00955,1.00955,1.00955,1000000.0
2008-06-26 07:54:00,1.00939,1.00957,1.00939,1.00944,8600000.0
2008-06-26 07:55:00,1.0095,1.0095,1.00945,1.00945,51500000.0
2008-06-26 07:56:00,1.00945,1.00945,1.00945,1.00945,1000000.0
2008-06-26 07:57:00,1.00945,1.00945,1.0094,1.0094,5800000.0
2008-06-26 07:58:00,1.0094,1.00945,1.0094,1.00945,19300000.0
2008-06-26 07:59:00,1.00945,1.00945,1.0094,1.00945,34700000.0
2008-06-26 08:00:00,1.00945,1.0095,1.00945,1.0095,45400000.0
2008-06-26 08:01:00,1.0095,1.0095,1.0095,1.0095,6100000.0
2008-06-26 08:02:00,1.0095,1.0095,1.0095,1.0095,18300000.0
2008-06-26 08:03:00,1.0095,1.0095,1.00945,1.00945,14600000.0
2008-06-26 08:04:00,1.00945,1.00945,1.00935,1.0094,42500000.0
2008-06-26 08:05:00,1.00929,1.00963,1.00916,1.00922,60800000.0
2008-06-26 08:06:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2008-06-26 08:07:00,1.00955,1.00995,1.00945,1.0098,175600000.0
2008-06-26 08:08:00,1.0098,1.01,1.0096,1.0097,301900000.0
2008-06-26 08:09:00,1.0098,1.0099,1.0098,1.0099,15200000.0
2008-06-26 08:10:00,1.0099,1.0099,1.00945,1.0099,121100000.0
2008-06-26 08:11:00,1.0099,1.01005,1.0099,1.00995,50100000.0
2008-06-26 08:12:00,1.01005,1.0101,1.01005,1.0101,41600000.0
2008-06-26 08:13:00,1.0101,1.0101,1.0099,1.01,65000000.0
2008-06-26 08:14:00,1.01,1.0101,1.0097,1.0098,97500000.0
2008-06-26 08:15:00,1.00975,1.00975,1.0097,1.0097,37900000.0
2008-06-26 08:16:00,1.00958,1.00978,1.00947,1.0097,10800000.0
2008-06-26 08:17:00,1.0097,1.0097,1.0097,1.0097,16300000.0
2008-06-26 08:18:00,1.0097,1.0097,1.00945,1.0096,61000000.0
2008-06-26 08:19:00,1.0097,1.0098,1.0097,1.00975,42800000.0
2008-06-26 08:20:00,1.0098,1.0099,1.00965,1.0098,113900000.0
2008-06-26 08:21:00,1.0098,1.0098,1.00965,1.00965,61100000.0
2008-06-26 08:22:00,1.00968,1.00968,1.00947,1.00947,11700000.0
2008-06-26 08:23:00,1.0097,1.0097,1.0097,1.0097,200700000.0
2008-06-26 08:24:00,1.0097,1.0097,1.00965,1.0097,69100000.0
2008-06-26 08:25:00,1.0097,1.00975,1.00965,1.00975,67300000.0
2008-06-26 08:26:00,1.00965,1.0098,1.00965,1.0097,130000000.0
2008-06-26 08:27:00,1.0097,1.0097,1.0096,1.0097,53600000.0
2008-06-26 08:28:00,1.0097,1.0097,1.0097,1.0097,6100000.0
2008-06-26 08:29:00,1.0097,1.0098,1.00965,1.0097,116900000.0
2008-06-26 08:30:00,1.0097,1.0097,1.00955,1.00955,38800000.0
2008-06-26 08:31:00,1.00955,1.0096,1.00955,1.0096,16200000.0
2008-06-26 08:32:00,1.0097,1.0097,1.0096,1.0096,26800000.0
2008-06-26 08:33:00,1.0096,1.00985,1.0096,1.00975,147100000.0
2008-06-26 08:34:00,1.00975,1.01,1.0097,1.00985,252400000.0
2008-06-26 08:35:00,1.0101,1.0101,1.00985,1.0099,77600000.0
2008-06-26 08:36:00,1.00995,1.0102,1.00995,1.01005,112800000.0
2008-06-26 08:37:00,1.01015,1.01025,1.01015,1.0102,39200000.0
2008-06-26 08:38:00,1.01015,1.01015,1.0101,1.01015,48200000.0
2008-06-26 08:39:00,1.00996,1.01019,1.00951,1.00986,54600000.0
2008-06-26 08:40:00,1.01015,1.01015,1.01015,1.01015,21100000.0
2008-06-26 08:41:00,1.01015,1.01015,1.0101,1.0101,32200000.0
2008-06-26 08:42:00,1.0101,1.01015,1.0101,1.01015,60900000.0
2008-06-26 08:43:00,1.01025,1.01025,1.01005,1.01005,215700000.0
2008-06-26 08:44:00,1.01005,1.01025,1.01005,1.01015,268500000.0
2008-06-26 08:45:00,1.0101,1.0103,1.0101,1.0103,168200000.0
2008-06-26 08:46:00,1.0103,1.0103,1.0103,1.0103,4800000.0
2008-06-26 08:47:00,1.0103,1.01035,1.01025,1.01035,12600000.0
2008-06-26 08:48:00,1.01035,1.01055,1.01035,1.01045,29700000.0
2008-06-26 08:49:00,1.01055,1.0106,1.01045,1.0106,37200000.0
2008-06-26 08:50:00,1.0106,1.0109,1.0106,1.01065,362999998.0
2008-06-26 08:51:00,1.01075,1.01075,1.01065,1.01075,45299999.0
2008-06-26 08:52:00,1.01065,1.01065,1.01065,1.01065,16700000.0
2008-06-26 08:53:00,1.01065,1.01065,1.01055,1.01055,17500000.0
2008-06-26 08:54:00,1.01055,1.01055,1.01055,1.01055,3000000.0
2008-06-26 08:55:00,1.01055,1.01055,1.01005,1.0103,70700000.0
2008-06-26 08:56:00,1.0103,1.0104,1.0103,1.0103,6000000.0
2008-06-26 08:57:00,1.0105,1.0105,1.0102,1.01035,16000000.0
2008-06-26 08:58:00,1.01035,1.0107,1.01035,1.01045,95500000.0
2008-06-26 08:59:00,1.01045,1.011,1.01045,1.011,113400000.0
2008-06-26 09:00:00,1.011,1.0111,1.01095,1.01105,20900000.0
2008-06-26 09:01:00,1.01105,1.01105,1.01095,1.01095,4400000.0
2008-06-26 09:02:00,1.01095,1.01095,1.01095,1.01095,9400000.0
2008-06-26 09:03:00,1.01095,1.01095,1.0109,1.0109,32200000.0
2008-06-26 09:04:00,1.0109,1.0109,1.0104,1.0105,181300000.0
2008-06-26 09:05:00,1.01045,1.01075,1.01035,1.01075,111500000.0
2008-06-26 09:06:00,1.01075,1.01105,1.01075,1.01105,193200000.0
2008-06-26 09:07:00,1.01105,1.01115,1.01095,1.01095,176400000.0
2008-06-26 09:08:00,1.011,1.01125,1.01085,1.01105,268500000.0
2008-06-26 09:09:00,1.0111,1.01115,1.01055,1.01075,354400000.0
2008-06-26 09:10:00,1.01075,1.0108,1.01055,1.01065,83200000.0
2008-06-26 09:11:00,1.01065,1.01075,1.01055,1.01075,130400000.0
2008-06-26 09:12:00,1.01075,1.01085,1.01075,1.01075,107000000.0
2008-06-26 09:13:00,1.01075,1.01075,1.01055,1.01065,113000000.0
2008-06-26 09:14:00,1.01065,1.01065,1.01045,1.01045,221600000.0
2008-06-26 09:15:00,1.01045,1.01055,1.01035,1.01035,177500000.0
2008-06-26 09:16:00,1.01035,1.01035,1.01015,1.01015,58300000.0
2008-06-26 09:17:00,1.01015,1.0102,1.0101,1.0101,165400000.0
2008-06-26 09:18:00,1.0101,1.01025,1.0099,1.0101,246200000.0
2008-06-26 09:19:00,1.0101,1.0102,1.01005,1.01015,251700000.0
2008-06-26 09:20:00,1.01015,1.0102,1.01005,1.01005,42700000.0
2008-06-26 09:21:00,1.01005,1.01005,1.01005,1.01005,4000000.0
2008-06-26 09:22:00,1.0101,1.01035,1.01005,1.01035,261000000.0
2008-06-26 09:23:00,1.01025,1.01045,1.0102,1.01035,137600000.0
2008-06-26 09:24:00,1.01035,1.0104,1.01035,1.0104,45600000.0
2008-06-26 09:25:00,1.0104,1.01045,1.0103,1.01045,217400000.0
2008-06-26 09:26:00,1.01045,1.0105,1.01025,1.01025,128400000.0
2008-06-26 09:27:00,1.01025,1.0103,1.01005,1.01005,99900000.0
2008-06-26 09:28:00,1.01005,1.0103,1.01005,1.0102,67000000.0
2008-06-26 09:29:00,1.0102,1.0103,1.01015,1.01025,31600000.0
2008-06-26 09:30:00,1.0102,1.01025,1.0102,1.0102,20200000.0
2008-06-26 09:31:00,1.00993,1.01033,1.00949,1.00988,55900000.0
2008-06-26 09:32:00,1.0102,1.0103,1.0102,1.0103,6600000.0
2008-06-26 09:33:00,1.0103,1.0103,1.0103,1.0103,1000000.0
2008-06-26 09:34:00,1.00994,1.01036,1.00993,1.01015,48800000.0
2008-06-26 09:35:00,1.0102,1.01027,1.00972,1.01005,49600000.0
2008-06-26 09:36:00,1.0103,1.0103,1.01025,1.0103,29300000.0
2008-06-26 09:37:00,1.01025,1.0105,1.01025,1.01035,55000000.0
2008-06-26 09:38:00,1.01035,1.01045,1.01035,1.01045,12800000.0
2008-06-26 09:39:00,1.01037,1.01057,1.01004,1.0101,256200000.0
2008-06-26 09:40:00,1.01045,1.01045,1.01035,1.01045,50300000.0
2008-06-26 09:41:00,1.0103,1.01059,1.01013,1.01013,97500000.0
2008-06-26 09:42:00,1.01045,1.01045,1.01035,1.01035,16400000.0
2008-06-26 09:43:00,1.01035,1.01045,1.01025,1.0103,86700000.0
2008-06-26 09:44:00,1.01025,1.01025,1.01025,1.01025,2700000.0
2008-06-26 09:45:00,1.01025,1.0103,1.01025,1.01025,72700000.0
2008-06-26 09:46:00,1.01025,1.01025,1.01015,1.01015,68700000.0
2008-06-26 09:47:00,1.01015,1.0105,1.01015,1.01035,256200000.0
2008-06-26 09:48:00,1.01035,1.0105,1.01025,1.01045,120200000.0
2008-06-26 09:49:00,1.01045,1.0106,1.01035,1.0104,107900001.0
2008-06-26 09:50:00,1.0105,1.0105,1.0102,1.0102,186400000.0
2008-06-26 09:51:00,1.0102,1.0102,1.0102,1.0102,34300000.0
2008-06-26 09:52:00,1.01015,1.0104,1.01015,1.01035,105400000.0
2008-06-26 09:53:00,1.01035,1.01035,1.0102,1.0103,100100000.0
2008-06-26 09:54:00,1.01035,1.01035,1.0103,1.01035,30600000.0
2008-06-26 09:55:00,1.01035,1.01035,1.01025,1.01035,81200000.0
2008-06-26 09:56:00,1.01035,1.0104,1.01035,1.0104,85700000.0
2008-06-26 09:57:00,1.0104,1.0104,1.01035,1.0104,35900000.0
2008-06-26 09:58:00,1.0104,1.0104,1.01035,1.01035,27800000.0
2008-06-26 09:59:00,1.01035,1.0104,1.0102,1.0104,87300000.0
2008-06-26 10:00:00,1.0104,1.0104,1.0104,1.0104,15000000.0
2008-06-26 10:01:00,1.0104,1.0104,1.0103,1.0103,24800000.0
2008-06-26 10:02:00,1.01035,1.0104,1.01035,1.01035,57300000.0
2008-06-26 10:03:00,1.01035,1.01035,1.0103,1.0103,27900000.0
2008-06-26 10:04:00,1.01,1.01034,1.01,1.01022,15500000.0
2008-06-26 10:05:00,1.01018,1.01032,1.00975,1.01002,31500000.0
2008-06-26 10:06:00,1.0103,1.0106,1.0103,1.01055,137400000.0
2008-06-26 10:07:00,1.01055,1.0106,1.0104,1.0105,70600000.0
2008-06-26 10:08:00,1.0106,1.0106,1.0105,1.0105,13100000.0
2008-06-26 10:09:00,1.0105,1.0105,1.0102,1.0105,87100000.0
2008-06-26 10:10:00,1.01045,1.01045,1.01025,1.01045,37400000.0
2008-06-26 10:11:00,1.01045,1.0106,1.01035,1.0106,115400000.0
2008-06-26 10:12:00,1.0106,1.0106,1.01035,1.0105,357099999.0
2008-06-26 10:13:00,1.0105,1.01065,1.01035,1.01035,326199999.0
2008-06-26 10:14:00,1.01035,1.0105,1.0103,1.0103,418600005.0
2008-06-26 10:15:00,1.0103,1.0103,1.0102,1.01025,40000000.0
2008-06-26 10:16:00,1.0103,1.0103,1.0102,1.01025,90100000.0
2008-06-26 10:17:00,1.01025,1.01025,1.01015,1.01015,31900000.0
2008-06-26 10:18:00,1.01015,1.01015,1.0101,1.0101,76600000.0
2008-06-26 10:19:00,1.01015,1.0102,1.0099,1.01,160400000.0
2008-06-26 10:20:00,1.01,1.01,1.0095,1.0098,175500001.0
2008-06-26 10:21:00,1.0098,1.0099,1.00965,1.0099,150200000.0
2008-06-26 10:22:00,1.0099,1.0099,1.0097,1.0098,72600000.0
2008-06-26 10:23:00,1.0098,1.0101,1.0098,1.01,64200000.0
2008-06-26 10:24:00,1.0101,1.0101,1.01,1.01,55200000.0
2008-06-26 10:25:00,1.00952,1.01034,1.00952,1.00982,36200000.0
2008-06-26 10:26:00,1.01,1.01,1.00995,1.01,40000000.0
2008-06-26 10:27:00,1.01,1.01,1.00965,1.00965,188100000.0
2008-06-26 10:28:00,1.0097,1.0097,1.0093,1.0094,291700000.0
2008-06-26 10:29:00,1.0094,1.00945,1.0092,1.0093,189700000.0
2008-06-26 10:30:00,1.00925,1.00925,1.00915,1.00915,126500000.0
2008-06-26 10:31:00,1.00915,1.0097,1.00915,1.0096,75700000.0
2008-06-26 10:32:00,1.0096,1.0098,1.0095,1.0098,76100000.0
2008-06-26 10:33:00,1.0098,1.0101,1.0097,1.0101,232500000.0
2008-06-26 10:34:00,1.00995,1.0102,1.0096,1.0096,179400000.0
2008-06-26 10:35:00,1.0096,1.0097,1.0095,1.0097,82700000.0
2008-06-26 10:36:00,1.0097,1.0097,1.0094,1.0096,40600000.0
2008-06-26 10:37:00,1.0094,1.0094,1.0093,1.0093,112300000.0
2008-06-26 10:38:00,1.0095,1.0095,1.0091,1.0093,178800000.0
2008-06-26 10:39:00,1.0093,1.0095,1.0093,1.0094,31800000.0
2008-06-26 10:40:00,1.00955,1.0098,1.0094,1.0095,248800000.0
2008-06-26 10:41:00,1.0095,1.0096,1.0095,1.0096,91600000.0
2008-06-26 10:42:00,1.0096,1.00965,1.0093,1.0094,133700000.0
2008-06-26 10:43:00,1.00945,1.0096,1.00915,1.0094,172200000.0
2008-06-26 10:44:00,1.0094,1.0095,1.00925,1.00925,69300000.0
2008-06-26 10:45:00,1.00925,1.0095,1.00925,1.0095,62500000.0
2008-06-26 10:46:00,1.0095,1.0095,1.0094,1.0094,77200000.0
2008-06-26 10:47:00,1.0094,1.0096,1.0094,1.0096,81000000.0
2008-06-26 10:48:00,1.0096,1.0098,1.0095,1.0096,79300000.0
2008-06-26 10:49:00,1.00955,1.0096,1.00955,1.0096,42300000.0
2008-06-26 10:50:00,1.0096,1.0096,1.0092,1.0094,149100000.0
2008-06-26 10:51:00,1.0094,1.0094,1.00925,1.0093,164100000.0
2008-06-26 10:52:00,1.0092,1.0094,1.0092,1.0094,103500000.0
2008-06-26 10:53:00,1.00935,1.0095,1.0092,1.0092,259500000.0
2008-06-26 10:54:00,1.0092,1.0094,1.0092,1.0092,56000000.0
2008-06-26 10:55:00,1.0092,1.0094,1.0092,1.0092,42899999.0
2008-06-26 10:56:00,1.0092,1.0094,1.0092,1.00925,85700000.0
2008-06-26 10:57:00,1.0093,1.0094,1.0092,1.0092,37100000.0
2008-06-26 10:58:00,1.0094,1.0094,1.0092,1.00935,126600000.0
2008-06-26 10:59:00,1.0094,1.0095,1.0093,1.0095,74500000.0
2008-06-26 11:00:00,1.0095,1.00955,1.0093,1.0093,67800000.0
2008-06-26 11:01:00,1.0093,1.0097,1.0093,1.0096,130500000.0
2008-06-26 11:02:00,1.0096,1.0097,1.0095,1.0096,47700000.0
2008-06-26 11:03:00,1.0096,1.0097,1.0095,1.0095,65500000.0
2008-06-26 11:04:00,1.0095,1.0097,1.0095,1.0097,59500000.0
2008-06-26 11:05:00,1.0095,1.0097,1.0095,1.0095,76400000.0
2008-06-26 11:06:00,1.0096,1.0098,1.0093,1.0098,143700000.0
2008-06-26 11:07:00,1.0098,1.01035,1.0098,1.01015,244500000.0
2008-06-26 11:08:00,1.01015,1.0104,1.0098,1.0104,167700000.0
2008-06-26 11:09:00,1.0102,1.0105,1.01,1.0102,143800000.0
2008-06-26 11:10:00,1.0102,1.0102,1.0098,1.0099,309299999.0
2008-06-26 11:11:00,1.0099,1.0102,1.0099,1.0099,208300000.0
2008-06-26 11:12:00,1.0099,1.01,1.00975,1.00985,223599999.0
2008-06-26 11:13:00,1.00985,1.00985,1.0093,1.0093,212500000.0
2008-06-26 11:14:00,1.0093,1.00945,1.0092,1.0092,127300000.0
2008-06-26 11:15:00,1.00915,1.0098,1.00915,1.0098,126100000.0
2008-06-26 11:16:00,1.00975,1.0098,1.0097,1.00975,52900000.0
2008-06-26 11:17:00,1.0098,1.01,1.0097,1.01,74500000.0
2008-06-26 11:18:00,1.00995,1.0101,1.00975,1.01,96600000.0
2008-06-26 11:19:00,1.0101,1.0102,1.0098,1.0099,348900000.0
2008-06-26 11:20:00,1.01,1.0101,1.0099,1.01,171500000.0
2008-06-26 11:21:00,1.01,1.01,1.0095,1.0096,307900000.0
2008-06-26 11:22:00,1.0096,1.00965,1.0096,1.0096,30300000.0
2008-06-26 11:23:00,1.00965,1.0097,1.0095,1.0095,58400000.0
2008-06-26 11:24:00,1.0095,1.0098,1.0095,1.0095,96800000.0
2008-06-26 11:25:00,1.0096,1.0096,1.0095,1.0095,107600000.0
2008-06-26 11:26:00,1.0096,1.0096,1.0096,1.0096,35100000.0
2008-06-26 11:27:00,1.0096,1.00965,1.0096,1.0096,72600000.0
2008-06-26 11:28:00,1.0096,1.0096,1.00955,1.0096,72500000.0
2008-06-26 11:29:00,1.0096,1.0096,1.0096,1.0096,3400000.0
2008-06-26 11:30:00,1.0096,1.0096,1.00945,1.0095,50700000.0
2008-06-26 11:31:00,1.0095,1.0097,1.0095,1.0097,131700000.0
2008-06-26 11:32:00,1.0097,1.0097,1.009,1.009,303899999.0
2008-06-26 11:33:00,1.009,1.0094,1.009,1.0091,158600000.0
2008-06-26 11:34:00,1.0091,1.0092,1.009,1.0091,94800000.0
2008-06-26 11:35:00,1.0091,1.0092,1.0091,1.0092,42300000.0
2008-06-26 11:36:00,1.0092,1.0093,1.009,1.00905,222500000.0
2008-06-26 11:37:00,1.00905,1.0092,1.00905,1.0092,108200000.0
2008-06-26 11:38:00,1.0092,1.0096,1.009,1.0095,136900000.0
2008-06-26 11:39:00,1.0095,1.0095,1.0092,1.0094,305000000.0
2008-06-26 11:40:00,1.0094,1.0096,1.0094,1.0095,140500000.0
2008-06-26 11:41:00,1.0095,1.0096,1.0094,1.0096,81700000.0
2008-06-26 11:42:00,1.0095,1.0097,1.0095,1.0095,28500000.0
2008-06-26 11:43:00,1.0095,1.0095,1.0094,1.0095,58400000.0
2008-06-26 11:44:00,1.0095,1.0097,1.0093,1.0094,403300000.0
2008-06-26 11:45:00,1.0094,1.0097,1.0094,1.0094,297000000.0
2008-06-26 11:46:00,1.00945,1.0097,1.0094,1.0094,110000000.0
2008-06-26 11:47:00,1.0093,1.0095,1.009,1.009,168500000.0
2008-06-26 11:48:00,1.009,1.00905,1.0087,1.00875,114500001.0
2008-06-26 11:49:00,1.0088,1.0092,1.0086,1.0086,274200001.0
2008-06-26 11:50:00,1.0086,1.00875,1.00855,1.0086,145700000.0
2008-06-26 11:51:00,1.00865,1.0088,1.0086,1.0086,185500000.0
2008-06-26 11:52:00,1.0086,1.0087,1.0085,1.0086,119400000.0
2008-06-26 11:53:00,1.0087,1.0087,1.0086,1.0087,28100000.0
2008-06-26 11:54:00,1.0087,1.0087,1.00845,1.0087,27300000.0
2008-06-26 11:55:00,1.0085,1.0087,1.00845,1.00845,20300000.0
2008-06-26 11:56:00,1.00845,1.00845,1.0084,1.00845,32200000.0
2008-06-26 11:57:00,1.00845,1.0086,1.00845,1.0085,22500000.0
2008-06-26 11:58:00,1.00855,1.00855,1.0085,1.0085,16000000.0
2008-06-26 11:59:00,1.0085,1.00865,1.0085,1.00865,39400000.0
2008-06-26 12:00:00,1.00865,1.00865,1.0085,1.0085,52700000.0
2008-06-26 12:01:00,1.0085,1.0085,1.0084,1.0085,112700000.0
2008-06-26 12:02:00,1.0085,1.0085,1.0082,1.0084,103000000.0
2008-06-26 12:03:00,1.00835,1.00885,1.0083,1.00875,83300000.0
2008-06-26 12:04:00,1.00875,1.00885,1.00875,1.00875,27100000.0
2008-06-26 12:05:00,1.00875,1.00885,1.00875,1.00885,55400000.0
2008-06-26 12:06:00,1.0088,1.0089,1.0088,1.0089,30200000.0
2008-06-26 12:07:00,1.0089,1.0089,1.00845,1.0086,68000000.0
2008-06-26 12:08:00,1.0086,1.00875,1.0086,1.00875,40600000.0
2008-06-26 12:09:00,1.0088,1.0091,1.0087,1.0091,41300000.0
2008-06-26 12:10:00,1.0092,1.0097,1.0091,1.0096,101400000.0
2008-06-26 12:11:00,1.0096,1.0097,1.00955,1.0096,91900000.0
2008-06-26 12:12:00,1.0096,1.0096,1.00905,1.0094,138100000.0
2008-06-26 12:13:00,1.0094,1.0095,1.0094,1.00945,34300000.0
2008-06-26 12:14:00,1.00945,1.0096,1.00945,1.0095,48100000.0
2008-06-26 12:15:00,1.0095,1.0095,1.00945,1.00945,19000000.0
2008-06-26 12:16:00,1.00945,1.00945,1.0091,1.0093,270200000.0
2008-06-26 12:17:00,1.0094,1.0095,1.0091,1.0092,216600000.0
2008-06-26 12:18:00,1.0092,1.0093,1.0091,1.0092,117399999.0
2008-06-26 12:19:00,1.0092,1.00925,1.0091,1.0092,139400000.0
2008-06-26 12:20:00,1.0092,1.0092,1.0091,1.0091,119900000.0
2008-06-26 12:21:00,1.0091,1.0091,1.0091,1.0091,1000000.0
2008-06-26 12:22:00,1.00905,1.0092,1.00875,1.00895,279500000.0
2008-06-26 12:23:00,1.00895,1.0092,1.00895,1.009,44200000.0
2008-06-26 12:24:00,1.009,1.0091,1.0088,1.00905,145200000.0
2008-06-26 12:25:00,1.00905,1.0093,1.00905,1.0091,36900000.0
2008-06-26 12:26:00,1.0091,1.0092,1.0091,1.0091,25000000.0
2008-06-26 12:27:00,1.0091,1.0091,1.0091,1.0091,2600000.0
2008-06-26 12:28:00,1.0092,1.0092,1.0092,1.0092,28100000.0
2008-06-26 12:29:00,1.0092,1.0094,1.0092,1.0093,54300000.0
2008-06-26 12:30:00,1.0093,1.0095,1.00925,1.00925,221700001.0
2008-06-26 12:31:00,1.00925,1.0094,1.00925,1.0093,109100000.0
2008-06-26 12:32:00,1.0093,1.0094,1.00925,1.0094,25600000.0
2008-06-26 12:33:00,1.0094,1.0095,1.00925,1.0093,226900000.0
2008-06-26 12:34:00,1.00903,1.00928,1.00903,1.00905,133700000.0
2008-06-26 12:35:00,1.0093,1.0093,1.0091,1.0093,63100000.0
2008-06-26 12:36:00,1.0092,1.0093,1.0092,1.0093,33300000.0
2008-06-26 12:37:00,1.00902,1.00932,1.00874,1.00932,201600000.0
2008-06-26 12:38:00,1.0093,1.0093,1.0092,1.0092,4700000.0
2008-06-26 12:39:00,1.0092,1.0094,1.00915,1.0094,77100000.0
2008-06-26 12:40:00,1.0094,1.0096,1.00925,1.0094,152400000.0
2008-06-26 12:41:00,1.0094,1.0096,1.0094,1.0096,37500000.0
2008-06-26 12:42:00,1.0096,1.0096,1.0094,1.0094,78500000.0
2008-06-26 12:43:00,1.0094,1.0096,1.00925,1.0095,184400000.0
2008-06-26 12:44:00,1.0096,1.0096,1.0095,1.0095,35400000.0
2008-06-26 12:45:00,1.0095,1.0095,1.0094,1.0094,74800000.0
2008-06-26 12:46:00,1.0094,1.0095,1.0094,1.00945,18900000.0
2008-06-26 12:47:00,1.0096,1.0096,1.00945,1.0095,74300000.0
2008-06-26 12:48:00,1.0095,1.00955,1.0095,1.0095,68200000.0
2008-06-26 12:49:00,1.00955,1.0096,1.0095,1.0095,85100000.0
2008-06-26 12:50:00,1.0095,1.0095,1.0095,1.0095,69300000.0
2008-06-26 12:51:00,1.0095,1.0095,1.00905,1.00905,59100000.0
2008-06-26 12:52:00,1.0092,1.0092,1.009,1.0091,54300000.0
2008-06-26 12:53:00,1.0091,1.0091,1.00885,1.00885,120100000.0
2008-06-26 12:54:00,1.00885,1.0094,1.00885,1.0093,44500000.0
2008-06-26 12:55:00,1.0093,1.0093,1.0093,1.0093,17300000.0
2008-06-26 12:56:00,1.0093,1.0096,1.00925,1.0095,78700000.0
2008-06-26 12:57:00,1.0095,1.0095,1.00935,1.0095,66999999.0
2008-06-26 12:58:00,1.00945,1.0098,1.00945,1.0098,33300000.0
2008-06-26 12:59:00,1.0098,1.0099,1.0096,1.0097,231500000.0
2008-06-26 13:00:00,1.0097,1.0099,1.0096,1.0096,330400000.0
2008-06-26 13:01:00,1.0096,1.0096,1.0096,1.0096,20200000.0
2008-06-26 13:02:00,1.0096,1.0096,1.0096,1.0096,138100000.0
2008-06-26 13:03:00,1.0096,1.0097,1.0095,1.0096,47200000.0
2008-06-26 13:04:00,1.0096,1.0099,1.0096,1.0097,154300000.0
2008-06-26 13:05:00,1.0097,1.0098,1.0095,1.0097,199900000.0
2008-06-26 13:06:00,1.0098,1.00995,1.0097,1.0097,37200000.0
2008-06-26 13:07:00,1.0097,1.0097,1.0095,1.00955,83700000.0
2008-06-26 13:08:00,1.0096,1.00965,1.00955,1.00965,56700000.0
2008-06-26 13:09:00,1.0096,1.00965,1.0096,1.00965,5800000.0
2008-06-26 13:10:00,1.0096,1.0097,1.0096,1.0096,58200000.0
2008-06-26 13:11:00,1.0096,1.0096,1.0095,1.0095,179600000.0
2008-06-26 13:12:00,1.0095,1.0096,1.0094,1.0095,219400000.0
2008-06-26 13:13:00,1.00955,1.0096,1.0095,1.00955,232600000.0
2008-06-26 13:14:00,1.00955,1.00995,1.0095,1.0097,321200000.0
2008-06-26 13:15:00,1.0097,1.0099,1.0097,1.0098,263599999.0
2008-06-26 13:16:00,1.0097,1.00975,1.00955,1.00955,78600000.0
2008-06-26 13:17:00,1.0096,1.0096,1.0095,1.0096,52000000.0
2008-06-26 13:18:00,1.0095,1.0096,1.0095,1.00955,55000000.0
2008-06-26 13:19:00,1.00955,1.0096,1.0095,1.0095,18400000.0
2008-06-26 13:20:00,1.00955,1.00955,1.00945,1.00945,55700000.0
2008-06-26 13:21:00,1.00938,1.00966,1.00928,1.00928,58000000.0
2008-06-26 13:22:00,1.00957,1.00957,1.00887,1.00936,85800000.0
2008-06-26 13:23:00,1.00945,1.00945,1.00935,1.0094,50900000.0
2008-06-26 13:24:00,1.0094,1.0094,1.0094,1.0094,3200000.0
2008-06-26 13:25:00,1.0094,1.0095,1.00935,1.00935,19900000.0
2008-06-26 13:26:00,1.00935,1.0094,1.0093,1.0093,57600000.0
2008-06-26 13:27:00,1.0093,1.0093,1.0093,1.0093,3200000.0
2008-06-26 13:28:00,1.0093,1.0093,1.0093,1.0093,9800000.0
2008-06-26 13:29:00,1.0093,1.0093,1.0093,1.0093,13600000.0
2008-06-26 13:30:00,1.0093,1.0101,1.0093,1.0096,173600000.0
2008-06-26 13:31:00,1.0096,1.0096,1.0096,1.0096,153300000.0
2008-06-26 13:32:00,1.0096,1.00995,1.0094,1.0098,271800000.0
2008-06-26 13:33:00,1.0098,1.0099,1.0096,1.0096,82400000.0
2008-06-26 13:34:00,1.0096,1.0096,1.0096,1.0096,14400000.0
2008-06-26 13:35:00,1.0096,1.0096,1.0096,1.0096,7200000.0
2008-06-26 13:36:00,1.0096,1.0096,1.0094,1.00945,68200000.0
2008-06-26 13:37:00,1.0095,1.0095,1.00945,1.0095,26100000.0
2008-06-26 13:38:00,1.0095,1.0095,1.0088,1.009,172200000.0
2008-06-26 13:39:00,1.009,1.00915,1.009,1.00915,34600000.0
2008-06-26 13:40:00,1.0092,1.0093,1.00915,1.0093,6000000.0
2008-06-26 13:41:00,1.0093,1.0094,1.009,1.009,113500000.0
2008-06-26 13:42:00,1.009,1.00925,1.009,1.0091,55200000.0
2008-06-26 13:43:00,1.0091,1.0092,1.009,1.00905,118200000.0
2008-06-26 13:44:00,1.00905,1.00955,1.00905,1.0095,136000000.0
2008-06-26 13:45:00,1.0095,1.0096,1.00875,1.00915,199499999.0
2008-06-26 13:46:00,1.0091,1.0091,1.00845,1.00845,189699998.0
2008-06-26 13:47:00,1.00845,1.00895,1.00845,1.00885,216900000.0
2008-06-26 13:48:00,1.00885,1.00885,1.0084,1.0086,115600000.0
2008-06-26 13:49:00,1.0086,1.00865,1.0085,1.00865,109700000.0
2008-06-26 13:50:00,1.00865,1.0087,1.00865,1.0087,13400000.0
2008-06-26 13:51:00,1.00865,1.0089,1.00865,1.0089,96600000.0
2008-06-26 13:52:00,1.00895,1.00925,1.00895,1.00895,180999998.0
2008-06-26 13:53:00,1.00895,1.0092,1.00885,1.0092,66600000.0
2008-06-26 13:54:00,1.0094,1.0094,1.0092,1.00925,69500000.0
2008-06-26 13:55:00,1.00925,1.0093,1.00925,1.0093,54300000.0
2008-06-26 13:56:00,1.0093,1.0093,1.00925,1.0093,18100000.0
2008-06-26 13:57:00,1.0093,1.0096,1.00925,1.0094,91200000.0
2008-06-26 13:58:00,1.0096,1.0096,1.0094,1.0094,49800000.0
2008-06-26 13:59:00,1.00945,1.0095,1.00945,1.0095,43600000.0
2008-06-26 14:00:00,1.0095,1.0099,1.0095,1.0099,111200000.0
2008-06-26 14:01:00,1.00985,1.01015,1.00985,1.01015,156700000.0
2008-06-26 14:02:00,1.01015,1.0103,1.00985,1.00985,129200000.0
2008-06-26 14:03:00,1.0098,1.0099,1.00975,1.00985,104300000.0
2008-06-26 14:04:00,1.0099,1.0099,1.0096,1.0096,157700000.0
2008-06-26 14:05:00,1.0096,1.01,1.0096,1.0099,164200000.0
2008-06-26 14:06:00,1.01,1.01,1.0099,1.01,64400000.0
2008-06-26 14:07:00,1.00995,1.0103,1.00995,1.0103,135100000.0
2008-06-26 14:08:00,1.0103,1.0103,1.01005,1.01005,106300000.0
2008-06-26 14:09:00,1.01005,1.01045,1.01005,1.0104,152000000.0
2008-06-26 14:10:00,1.0104,1.0105,1.01035,1.0105,32000000.0
2008-06-26 14:11:00,1.0105,1.0106,1.0105,1.0106,25700000.0
2008-06-26 14:12:00,1.0106,1.0109,1.0105,1.0107,226800000.0
2008-06-26 14:13:00,1.0108,1.011,1.0107,1.01085,189100000.0
2008-06-26 14:14:00,1.01085,1.011,1.01055,1.01055,237700000.0
2008-06-26 14:15:00,1.0107,1.0108,1.0105,1.01055,160700000.0
2008-06-26 14:16:00,1.01055,1.01055,1.0104,1.0104,113900000.0
2008-06-26 14:17:00,1.0104,1.0104,1.0103,1.01035,120500000.0
2008-06-26 14:18:00,1.01035,1.01035,1.0103,1.0103,16400000.0
2008-06-26 14:19:00,1.0103,1.01055,1.0103,1.0105,136500000.0
2008-06-26 14:20:00,1.0105,1.0108,1.0101,1.0106,270000000.0
2008-06-26 14:21:00,1.01055,1.0106,1.0104,1.0105,102300000.0
2008-06-26 14:22:00,1.0105,1.0108,1.0104,1.0106,155500000.0
2008-06-26 14:23:00,1.0106,1.0106,1.0103,1.0104,71000000.0
2008-06-26 14:24:00,1.0104,1.0109,1.0104,1.01075,121000000.0
2008-06-26 14:25:00,1.0108,1.0108,1.0107,1.0107,42200000.0
2008-06-26 14:26:00,1.0107,1.0108,1.0106,1.0106,45300000.0
2008-06-26 14:27:00,1.0106,1.01075,1.01055,1.0107,94400000.0
2008-06-26 14:28:00,1.0107,1.0109,1.0106,1.01075,75100000.0
2008-06-26 14:29:00,1.01065,1.01075,1.01055,1.0106,141000000.0
2008-06-26 14:30:00,1.0106,1.0106,1.01015,1.0105,102600000.0
2008-06-26 14:31:00,1.0105,1.0105,1.0103,1.0103,113700000.0
2008-06-26 14:32:00,1.0103,1.0103,1.0103,1.0103,52000000.0
2008-06-26 14:33:00,1.0103,1.0104,1.0102,1.0103,122500000.0
2008-06-26 14:34:00,1.0103,1.0108,1.0103,1.0106,121500000.0
2008-06-26 14:35:00,1.0106,1.0106,1.0106,1.0106,66500000.0
2008-06-26 14:36:00,1.0106,1.0106,1.0104,1.0104,91200000.0
2008-06-26 14:37:00,1.0104,1.0106,1.0104,1.0106,42300000.0
2008-06-26 14:38:00,1.0106,1.0108,1.0106,1.0108,99900000.0
2008-06-26 14:39:00,1.0108,1.0108,1.0104,1.0105,78700000.0
2008-06-26 14:40:00,1.0105,1.011,1.0105,1.0108,217299999.0
2008-06-26 14:41:00,1.0108,1.0109,1.0108,1.0108,155700000.0
2008-06-26 14:42:00,1.0108,1.0108,1.0106,1.0107,81700000.0
2008-06-26 14:43:00,1.0108,1.01095,1.0108,1.0109,71000000.0
2008-06-26 14:44:00,1.0109,1.0109,1.0107,1.0108,122300000.0
2008-06-26 14:45:00,1.0108,1.011,1.0106,1.01065,154700000.0
2008-06-26 14:46:00,1.0106,1.0106,1.01055,1.0106,107900000.0
2008-06-26 14:47:00,1.0106,1.0106,1.0106,1.0106,25000000.0
2008-06-26 14:48:00,1.0106,1.0108,1.01055,1.0108,56000000.0
2008-06-26 14:49:00,1.0108,1.0111,1.0108,1.0109,115700000.0
2008-06-26 14:50:00,1.0109,1.0111,1.0105,1.0105,121800000.0
2008-06-26 14:51:00,1.0105,1.0107,1.01045,1.0106,112100000.0
2008-06-26 14:52:00,1.0106,1.0106,1.01045,1.01045,23200000.0
2008-06-26 14:53:00,1.0105,1.0106,1.01045,1.01045,41700000.0
2008-06-26 14:54:00,1.0105,1.0105,1.0102,1.0103,114500000.0
2008-06-26 14:55:00,1.0103,1.0104,1.0102,1.0102,72000000.0
2008-06-26 14:56:00,1.0102,1.0102,1.01,1.01005,92000000.0
2008-06-26 14:57:00,1.01005,1.01025,1.01005,1.01025,57400000.0
2008-06-26 14:58:00,1.01025,1.0104,1.0102,1.0103,52200000.0
2008-06-26 14:59:00,1.0103,1.0105,1.0103,1.0104,48800000.0
2008-06-26 15:00:00,1.0104,1.0104,1.01,1.01005,93200000.0
2008-06-26 15:01:00,1.01,1.01005,1.0095,1.00985,128600000.0
2008-06-26 15:02:00,1.00985,1.0099,1.0091,1.0091,438900000.0
2008-06-26 15:03:00,1.0091,1.0099,1.0091,1.0099,215500000.0
2008-06-26 15:04:00,1.01,1.0102,1.0099,1.01,156100000.0
2008-06-26 15:05:00,1.01,1.01,1.0098,1.00995,113400000.0
2008-06-26 15:06:00,1.01,1.01045,1.0099,1.01045,129800000.0
2008-06-26 15:07:00,1.01045,1.0107,1.0103,1.01055,209300000.0
2008-06-26 15:08:00,1.0105,1.0106,1.0104,1.0105,57300000.0
2008-06-26 15:09:00,1.0105,1.0106,1.01025,1.01035,105500000.0
2008-06-26 15:10:00,1.0104,1.0105,1.01035,1.0104,49400000.0
2008-06-26 15:11:00,1.0104,1.0104,1.0102,1.0102,74500000.0
2008-06-26 15:12:00,1.0102,1.0102,1.0098,1.0099,222800000.0
2008-06-26 15:13:00,1.0099,1.0101,1.0098,1.0099,186900000.0
2008-06-26 15:14:00,1.0099,1.0102,1.0099,1.0099,378700000.0
2008-06-26 15:15:00,1.0099,1.0102,1.0099,1.01015,122700000.0
2008-06-26 15:16:00,1.01015,1.01025,1.0101,1.0102,94900000.0
2008-06-26 15:17:00,1.0102,1.01025,1.0102,1.01025,17400000.0
2008-06-26 15:18:00,1.01025,1.0103,1.01015,1.01015,29800000.0
2008-06-26 15:19:00,1.01015,1.0103,1.01015,1.01025,11700000.0
2008-06-26 15:20:00,1.01001,1.01009,1.00965,1.00995,31500000.0
2008-06-26 15:21:00,1.01025,1.01025,1.01025,1.01025,6000000.0
2008-06-26 15:22:00,1.01025,1.0103,1.01025,1.01025,19000000.0
2008-06-26 15:23:00,1.01025,1.01035,1.01025,1.01035,37300000.0
2008-06-26 15:24:00,1.0104,1.01055,1.01035,1.01055,50300000.0
2008-06-26 15:25:00,1.01055,1.01055,1.0102,1.0103,92000000.0
2008-06-26 15:26:00,1.0103,1.0104,1.01025,1.0104,33400000.0
2008-06-26 15:27:00,1.0104,1.0104,1.01035,1.01035,45900000.0
2008-06-26 15:28:00,1.01035,1.01035,1.0098,1.0099,185700000.0
2008-06-26 15:29:00,1.01,1.01,1.0098,1.01,159400000.0
2008-06-26 15:30:00,1.0099,1.0101,1.0099,1.0101,297600000.0
2008-06-26 15:31:00,1.0101,1.0103,1.00995,1.0103,50900000.0
2008-06-26 15:32:00,1.0103,1.0104,1.0102,1.01025,99800000.0
2008-06-26 15:33:00,1.0104,1.0106,1.01025,1.01055,37800000.0
2008-06-26 15:34:00,1.01055,1.0106,1.01025,1.01055,154200000.0
2008-06-26 15:35:00,1.01055,1.01055,1.0104,1.0104,51300000.0
2008-06-26 15:36:00,1.0104,1.01045,1.0104,1.0104,62900000.0
2008-06-26 15:37:00,1.0104,1.0104,1.0103,1.01035,136300000.0
2008-06-26 15:38:00,1.0104,1.0105,1.0104,1.01045,32400000.0
2008-06-26 15:39:00,1.01045,1.0105,1.0104,1.0105,72800000.0
2008-06-26 15:40:00,1.01055,1.0107,1.0105,1.0106,72500000.0
2008-06-26 15:41:00,1.0106,1.0109,1.0106,1.0108,257800001.0
2008-06-26 15:42:00,1.01085,1.0111,1.01085,1.0111,85300000.0
2008-06-26 15:43:00,1.0111,1.0111,1.011,1.01105,66600000.0
2008-06-26 15:44:00,1.01105,1.0113,1.01105,1.0113,120400000.0
2008-06-26 15:45:00,1.0113,1.0113,1.0108,1.0108,204600000.0
2008-06-26 15:46:00,1.0108,1.0112,1.0108,1.0112,74200000.0
2008-06-26 15:47:00,1.0111,1.0111,1.0109,1.0109,112800000.0
2008-06-26 15:48:00,1.0109,1.011,1.0109,1.011,24400000.0
2008-06-26 15:49:00,1.011,1.011,1.0109,1.01095,39700000.0
2008-06-26 15:50:00,1.01095,1.011,1.01075,1.01085,108700000.0
2008-06-26 15:51:00,1.01085,1.0111,1.0106,1.0107,172100000.0
2008-06-26 15:52:00,1.0107,1.0107,1.01055,1.0106,76500000.0
2008-06-26 15:53:00,1.0106,1.0106,1.0106,1.0106,73400000.0
2008-06-26 15:54:00,1.0106,1.0107,1.0105,1.01055,63100000.0
2008-06-26 15:55:00,1.01065,1.0107,1.0106,1.0106,59600000.0
2008-06-26 15:56:00,1.0106,1.0107,1.0105,1.0106,81600000.0
2008-06-26 15:57:00,1.0106,1.0108,1.0106,1.0107,127900000.0
2008-06-26 15:58:00,1.0107,1.01095,1.0107,1.01095,141500000.0
2008-06-26 15:59:00,1.01095,1.0111,1.0109,1.01095,173000001.0
2008-06-26 16:00:00,1.0111,1.0116,1.01095,1.0113,240500000.0
2008-06-26 16:01:00,1.0113,1.0115,1.01125,1.0113,175700000.0
2008-06-26 16:02:00,1.0113,1.0115,1.0111,1.0111,539300001.0
2008-06-26 16:03:00,1.0111,1.0111,1.011,1.011,71600000.0
2008-06-26 16:04:00,1.0111,1.0111,1.01055,1.01055,293300000.0
2008-06-26 16:05:00,1.01055,1.0107,1.01035,1.0106,224200001.0
2008-06-26 16:06:00,1.0106,1.0107,1.01035,1.0104,140800000.0
2008-06-26 16:07:00,1.0104,1.0106,1.01035,1.0106,139700000.0
2008-06-26 16:08:00,1.0106,1.0106,1.0102,1.0102,104600000.0
2008-06-26 16:09:00,1.0102,1.0102,1.01,1.0101,262100000.0
2008-06-26 16:10:00,1.0101,1.0102,1.01,1.01,133500000.0
2008-06-26 16:11:00,1.01,1.0101,1.0098,1.0098,171900000.0
2008-06-26 16:12:00,1.0098,1.01,1.00965,1.0099,150500000.0
2008-06-26 16:13:00,1.0099,1.0099,1.0098,1.0098,24200000.0
2008-06-26 16:14:00,1.0098,1.0098,1.0098,1.0098,41400000.0
2008-06-26 16:15:00,1.0098,1.0098,1.0098,1.0098,31700000.0
2008-06-26 16:16:00,1.0098,1.0099,1.0098,1.0098,82600000.0
2008-06-26 16:17:00,1.0098,1.0098,1.0097,1.00975,86600000.0
2008-06-26 16:18:00,1.00975,1.0099,1.00945,1.0099,190700000.0
2008-06-26 16:19:00,1.0099,1.01,1.0098,1.0098,165900000.0
2008-06-26 16:20:00,1.0098,1.01,1.0098,1.01,60100000.0
2008-06-26 16:21:00,1.01,1.0102,1.01,1.01015,54000000.0
2008-06-26 16:22:00,1.01015,1.0103,1.0099,1.01,193999999.0
2008-06-26 16:23:00,1.01,1.01,1.0097,1.0098,193800000.0
2008-06-26 16:24:00,1.00995,1.0102,1.00995,1.0101,104100000.0
2008-06-26 16:25:00,1.0101,1.0101,1.0101,1.0101,17600000.0
2008-06-26 16:26:00,1.0101,1.0101,1.01,1.0101,77200000.0
2008-06-26 16:27:00,1.0102,1.01025,1.01015,1.0102,56400000.0
2008-06-26 16:28:00,1.0102,1.0102,1.01,1.01,63500000.0
2008-06-26 16:29:00,1.01,1.0101,1.0099,1.0101,242200000.0
2008-06-26 16:30:00,1.0101,1.0102,1.0099,1.01,99400000.0
2008-06-26 16:31:00,1.0099,1.0099,1.00975,1.0099,220100000.0
2008-06-26 16:32:00,1.0099,1.0101,1.0098,1.0099,234700000.0
2008-06-26 16:33:00,1.0099,1.00995,1.0097,1.0097,152700000.0
2008-06-26 16:34:00,1.0097,1.0098,1.0096,1.0096,208100000.0
2008-06-26 16:35:00,1.0096,1.0098,1.0096,1.0097,46500000.0
2008-06-26 16:36:00,1.0097,1.0097,1.0096,1.0096,109500000.0
2008-06-26 16:37:00,1.0096,1.0096,1.0091,1.0092,193300000.0
2008-06-26 16:38:00,1.0091,1.0095,1.0091,1.0095,226300000.0
2008-06-26 16:39:00,1.0095,1.0095,1.0092,1.0094,158300000.0
2008-06-26 16:40:00,1.0094,1.0095,1.0092,1.0092,72000000.0
2008-06-26 16:41:00,1.0092,1.0094,1.0092,1.0094,94900000.0
2008-06-26 16:42:00,1.0094,1.0095,1.0093,1.0094,309900000.0
2008-06-26 16:43:00,1.0094,1.0095,1.00895,1.009,266700000.0
2008-06-26 16:44:00,1.0091,1.0091,1.009,1.009,89300000.0
2008-06-26 16:45:00,1.009,1.0091,1.0085,1.0089,368800000.0
2008-06-26 16:46:00,1.0089,1.0089,1.00845,1.0085,124300000.0
2008-06-26 16:47:00,1.0085,1.0087,1.0084,1.0084,122100000.0
2008-06-26 16:48:00,1.0084,1.0084,1.0082,1.00825,169700000.0
2008-06-26 16:49:00,1.00825,1.0084,1.0082,1.0084,166200000.0
2008-06-26 16:50:00,1.0084,1.0085,1.0083,1.00835,150000000.0
2008-06-26 16:51:00,1.00835,1.0085,1.0082,1.00825,181100000.0
2008-06-26 16:52:00,1.00825,1.00835,1.0082,1.0083,116800000.0
2008-06-26 16:53:00,1.0083,1.0085,1.0083,1.0083,225700000.0
2008-06-26 16:54:00,1.0084,1.0085,1.0082,1.0083,261900000.0
2008-06-26 16:55:00,1.0083,1.0086,1.0083,1.0085,333900000.0
2008-06-26 16:56:00,1.0085,1.0086,1.0083,1.00845,232800000.0
2008-06-26 16:57:00,1.00845,1.0089,1.00845,1.00865,173800000.0
2008-06-26 16:58:00,1.00865,1.00865,1.0082,1.0083,229200000.0
2008-06-26 16:59:00,1.0083,1.01045,1.0081,1.01045,445500000.0
2008-06-26 17:00:00,1.01035,1.0112,1.0102,1.0105,390799998.0
2008-06-26 17:01:00,1.0105,1.0105,1.0101,1.0104,274500000.0
2008-06-26 17:02:00,1.01035,1.0106,1.0102,1.0106,202100000.0
2008-06-26 17:03:00,1.0106,1.0107,1.0104,1.0105,142900000.0
2008-06-26 17:04:00,1.0105,1.0107,1.0104,1.0104,142600000.0
2008-06-26 17:05:00,1.0104,1.0104,1.01025,1.0104,95800000.0
2008-06-26 17:06:00,1.0104,1.0104,1.0102,1.0103,87700000.0
2008-06-26 17:07:00,1.0103,1.0105,1.0103,1.0105,48800000.0
2008-06-26 17:08:00,1.0105,1.0109,1.0105,1.0105,178700000.0
2008-06-26 17:09:00,1.0105,1.0105,1.01035,1.01035,57200000.0
2008-06-26 17:10:00,1.01035,1.01035,1.01,1.01005,267000000.0
2008-06-26 17:11:00,1.01005,1.0103,1.00995,1.0101,269100000.0
2008-06-26 17:12:00,1.0101,1.0104,1.0101,1.0104,91900000.0
2008-06-26 17:13:00,1.0104,1.0105,1.0103,1.0105,62500000.0
2008-06-26 17:14:00,1.0105,1.01075,1.0105,1.0107,41500000.0
2008-06-26 17:15:00,1.0107,1.0111,1.0107,1.011,195800000.0
2008-06-26 17:16:00,1.011,1.0112,1.011,1.0112,146400000.0
2008-06-26 17:17:00,1.0113,1.0113,1.011,1.0112,200100000.0
2008-06-26 17:18:00,1.0112,1.0112,1.01095,1.01095,156200000.0
2008-06-26 17:19:00,1.01085,1.011,1.0105,1.0105,185500000.0
2008-06-26 17:20:00,1.0105,1.01075,1.0105,1.0106,217000000.0
2008-06-26 17:21:00,1.0106,1.0106,1.0105,1.0105,67900000.0
2008-06-26 17:22:00,1.0105,1.0106,1.0104,1.0105,150000000.0
2008-06-26 17:23:00,1.01055,1.0106,1.01025,1.0105,134700001.0
2008-06-26 17:24:00,1.0105,1.0109,1.0104,1.0105,126600000.0
2008-06-26 17:25:00,1.0105,1.01065,1.0104,1.0106,146300000.0
2008-06-26 17:26:00,1.0106,1.0108,1.0106,1.01065,144600000.0
2008-06-26 17:27:00,1.01065,1.01065,1.0106,1.01065,46400000.0
2008-06-26 17:28:00,1.01065,1.01075,1.0104,1.0105,110600000.0
2008-06-26 17:29:00,1.0105,1.01055,1.0103,1.0104,105500000.0
2008-06-26 17:30:00,1.0104,1.0105,1.0103,1.0104,101800000.0
2008-06-26 17:31:00,1.0104,1.01065,1.0104,1.0106,121400000.0
2008-06-26 17:32:00,1.0106,1.0106,1.0104,1.0105,20300000.0
2008-06-26 17:33:00,1.0105,1.01055,1.0104,1.01055,63500000.0
2008-06-26 17:34:00,1.01055,1.01055,1.0104,1.0104,46600000.0
2008-06-26 17:35:00,1.0104,1.0105,1.0104,1.0105,53900000.0
2008-06-26 17:36:00,1.0105,1.0105,1.0105,1.0105,11800000.0
2008-06-26 17:37:00,1.0105,1.0106,1.0105,1.0106,82500000.0
2008-06-26 17:38:00,1.0106,1.0106,1.0105,1.0106,93100000.0
2008-06-26 17:39:00,1.0106,1.0108,1.0106,1.0108,67200000.0
2008-06-26 17:40:00,1.0108,1.0111,1.0107,1.0111,66400000.0
2008-06-26 17:41:00,1.0111,1.0114,1.0111,1.0112,62500000.0
2008-06-26 17:42:00,1.0112,1.0113,1.0112,1.0112,43000000.0
2008-06-26 17:43:00,1.0112,1.0114,1.0112,1.0114,40900000.0
2008-06-26 17:44:00,1.0114,1.0114,1.0113,1.0114,36400000.0
2008-06-26 17:45:00,1.0114,1.0114,1.0112,1.0112,39200000.0
2008-06-26 17:46:00,1.0112,1.0112,1.0111,1.0111,95700000.0
2008-06-26 17:47:00,1.0111,1.0111,1.0111,1.0111,18200000.0
2008-06-26 17:48:00,1.0111,1.0111,1.0111,1.0111,4200000.0
2008-06-26 17:49:00,1.0111,1.0111,1.0109,1.0109,28400000.0
2008-06-26 17:50:00,1.0109,1.01095,1.0108,1.0109,47600000.0
2008-06-26 17:51:00,1.01105,1.0111,1.0109,1.011,55600000.0
2008-06-26 17:52:00,1.01105,1.0111,1.01095,1.011,69900000.0
2008-06-26 17:53:00,1.011,1.0113,1.011,1.0113,68200000.0
2008-06-26 17:54:00,1.0113,1.0113,1.0112,1.0113,85700000.0
2008-06-26 17:55:00,1.0113,1.0113,1.01115,1.0113,93200000.0
2008-06-26 17:56:00,1.0112,1.0113,1.0112,1.0112,59900000.0
2008-06-26 17:57:00,1.0112,1.0117,1.0112,1.0114,317200001.0
2008-06-26 17:58:00,1.0114,1.0114,1.0112,1.0112,79900000.0
2008-06-26 17:59:00,1.0112,1.0121,1.0112,1.0121,254300000.0
2008-06-26 18:00:00,1.0121,1.0124,1.012,1.0124,264800000.0
2008-06-26 18:01:00,1.0124,1.0128,1.0124,1.0126,191200000.0
2008-06-26 18:02:00,1.01255,1.01255,1.01215,1.0122,168800000.0
2008-06-26 18:03:00,1.01215,1.0122,1.0119,1.012,225000000.0
2008-06-26 18:04:00,1.012,1.0121,1.012,1.0121,41700000.0
2008-06-26 18:05:00,1.0121,1.0122,1.0121,1.0121,43500000.0
2008-06-26 18:06:00,1.0121,1.0121,1.012,1.012,74400000.0
2008-06-26 18:07:00,1.012,1.01225,1.012,1.01225,76200000.0
2008-06-26 18:08:00,1.0123,1.0123,1.0121,1.0121,52000000.0
2008-06-26 18:09:00,1.0121,1.0121,1.0121,1.0121,39400000.0
2008-06-26 18:10:00,1.0121,1.0122,1.0119,1.0121,135100000.0
2008-06-26 18:11:00,1.0121,1.0121,1.012,1.012,108700000.0
2008-06-26 18:12:00,1.012,1.0122,1.012,1.012,69500000.0
2008-06-26 18:13:00,1.012,1.0122,1.012,1.012,112100000.0
2008-06-26 18:14:00,1.012,1.0121,1.012,1.012,75900000.0
2008-06-26 18:15:00,1.0121,1.0122,1.0119,1.0119,23300000.0
2008-06-26 18:16:00,1.0119,1.012,1.0118,1.012,101600000.0
2008-06-26 18:17:00,1.012,1.0121,1.012,1.012,34000000.0
2008-06-26 18:18:00,1.012,1.012,1.012,1.012,12600000.0
2008-06-26 18:19:00,1.012,1.012,1.0119,1.0119,89100000.0
2008-06-26 18:20:00,1.0119,1.012,1.0119,1.012,87200000.0
2008-06-26 18:21:00,1.012,1.012,1.0119,1.0119,61600000.0
2008-06-26 18:22:00,1.0119,1.0121,1.0118,1.012,151300000.0
2008-06-26 18:23:00,1.012,1.0121,1.0118,1.0119,253100000.0
2008-06-26 18:24:00,1.0119,1.0119,1.0116,1.0116,39700000.0
2008-06-26 18:25:00,1.0116,1.0117,1.0116,1.0116,53600000.0
2008-06-26 18:26:00,1.0116,1.0118,1.0116,1.0117,103900000.0
2008-06-26 18:27:00,1.0117,1.0117,1.0117,1.0117,2800000.0
2008-06-26 18:28:00,1.0117,1.0118,1.0117,1.0118,42400000.0
2008-06-26 18:29:00,1.0118,1.0118,1.0116,1.0116,22800000.0
2008-06-26 18:30:00,1.0116,1.0118,1.0115,1.0118,84100000.0
2008-06-26 18:31:00,1.0118,1.0118,1.0118,1.0118,33400000.0
2008-06-26 18:32:00,1.0118,1.0118,1.0118,1.0118,34100000.0
2008-06-26 18:33:00,1.0118,1.0118,1.0118,1.0118,16600000.0
2008-06-26 18:34:00,1.0118,1.0118,1.0118,1.0118,9800000.0
2008-06-26 18:35:00,1.0118,1.0118,1.0117,1.0117,45900000.0
2008-06-26 18:36:00,1.0115,1.01172,1.0115,1.01172,37200000.0
2008-06-26 18:37:00,1.0117,1.0118,1.0117,1.0117,27700000.0
2008-06-26 18:38:00,1.0117,1.0118,1.01165,1.0117,38400000.0
2008-06-26 18:39:00,1.0117,1.0117,1.0116,1.0117,29700000.0
2008-06-26 18:40:00,1.0117,1.0117,1.0112,1.0112,148800000.0
2008-06-26 18:41:00,1.0112,1.0114,1.0112,1.0113,90099999.0
2008-06-26 18:42:00,1.0113,1.0114,1.0112,1.0114,195400000.0
2008-06-26 18:43:00,1.0114,1.0114,1.0112,1.0113,56300000.0
2008-06-26 18:44:00,1.0113,1.0113,1.0111,1.0111,48500000.0
2008-06-26 18:45:00,1.0111,1.01115,1.011,1.011,70800000.0
2008-06-26 18:46:00,1.011,1.0112,1.011,1.0112,61800000.0
2008-06-26 18:47:00,1.0112,1.0112,1.0111,1.0112,38000000.0
2008-06-26 18:48:00,1.0113,1.0114,1.01125,1.0113,63300000.0
2008-06-26 18:49:00,1.0113,1.0114,1.011,1.0111,119100000.0
2008-06-26 18:50:00,1.0112,1.0113,1.0108,1.0109,187400000.0
2008-06-26 18:51:00,1.0109,1.0109,1.0106,1.0109,114600000.0
2008-06-26 18:52:00,1.01095,1.011,1.0107,1.0108,100200000.0
2008-06-26 18:53:00,1.011,1.011,1.0105,1.0106,127600000.0
2008-06-26 18:54:00,1.0106,1.0107,1.0106,1.0107,28600000.0
2008-06-26 18:55:00,1.0107,1.0107,1.0106,1.0106,41600000.0
2008-06-26 18:56:00,1.01065,1.0108,1.0106,1.0106,48700000.0
2008-06-26 18:57:00,1.01065,1.0108,1.01065,1.0108,21600000.0
2008-06-26 18:58:00,1.0108,1.0108,1.0108,1.0108,38800000.0
2008-06-26 18:59:00,1.0108,1.0109,1.0108,1.01085,64000000.0
2008-06-26 19:00:00,1.0111,1.0112,1.01095,1.011,77100000.0
2008-06-26 19:01:00,1.011,1.0111,1.011,1.0111,113800000.0
2008-06-26 19:02:00,1.0111,1.0115,1.0111,1.0112,131400000.0
2008-06-26 19:03:00,1.0112,1.0113,1.011,1.0112,79900000.0
2008-06-26 19:04:00,1.0112,1.0113,1.01095,1.0111,171100000.0
2008-06-26 19:05:00,1.01105,1.01105,1.011,1.01105,42600000.0
2008-06-26 19:06:00,1.01105,1.01105,1.01105,1.01105,2600000.0
2008-06-26 19:07:00,1.01105,1.01105,1.0108,1.0109,48400000.0
2008-06-26 19:08:00,1.01102,1.01102,1.01068,1.01082,97900000.0
2008-06-26 19:09:00,1.01095,1.0111,1.01095,1.0111,60800000.0
2008-06-26 19:10:00,1.0111,1.01145,1.01105,1.0114,205700000.0
2008-06-26 19:11:00,1.0114,1.0117,1.0114,1.0117,180100000.0
2008-06-26 19:12:00,1.0117,1.0118,1.0117,1.0117,100500000.0
2008-06-26 19:13:00,1.0117,1.0117,1.0116,1.0116,18000000.0
2008-06-26 19:14:00,1.0116,1.0116,1.01125,1.0113,68200000.0
2008-06-26 19:15:00,1.0113,1.0113,1.0113,1.0113,4200000.0
2008-06-26 19:16:00,1.0113,1.0113,1.0113,1.0113,2800000.0
2008-06-26 19:17:00,1.01116,1.01135,1.0111,1.01135,6000000.0
2008-06-26 19:18:00,1.0113,1.0114,1.0113,1.0113,107200000.0
2008-06-26 19:19:00,1.0114,1.0115,1.0113,1.0114,137500000.0
2008-06-26 19:20:00,1.0114,1.0115,1.0114,1.0114,139500000.0
2008-06-26 19:21:00,1.0114,1.0115,1.0114,1.0115,47800000.0
2008-06-26 19:22:00,1.0115,1.0115,1.0114,1.0115,27300000.0
2008-06-26 19:23:00,1.01114,1.01146,1.01114,1.01138,23800000.0
2008-06-26 19:24:00,1.0115,1.0115,1.0114,1.0114,5000000.0
2008-06-26 19:25:00,1.0114,1.0114,1.0114,1.0114,17900000.0
2008-06-26 19:26:00,1.0114,1.01165,1.0114,1.0115,74600000.0
2008-06-26 19:27:00,1.0115,1.0115,1.0111,1.0111,312000000.0
2008-06-26 19:28:00,1.0111,1.0112,1.01105,1.0112,71300000.0
2008-06-26 19:29:00,1.0112,1.0112,1.011,1.011,147600000.0
2008-06-26 19:30:00,1.011,1.0114,1.011,1.0111,154100000.0
2008-06-26 19:31:00,1.0111,1.0112,1.0109,1.0112,83500000.0
2008-06-26 19:32:00,1.0112,1.0112,1.0109,1.0109,84500000.0
2008-06-26 19:33:00,1.0109,1.011,1.0109,1.011,31400000.0
2008-06-26 19:34:00,1.0109,1.011,1.01075,1.0108,66700000.0
2008-06-26 19:35:00,1.0111,1.0111,1.0108,1.0108,37300000.0
2008-06-26 19:36:00,1.0108,1.0111,1.0108,1.0111,64900000.0
2008-06-26 19:37:00,1.011,1.0115,1.011,1.0114,175900000.0
2008-06-26 19:38:00,1.0114,1.0114,1.0112,1.0113,240400000.0
2008-06-26 19:39:00,1.0113,1.0116,1.0113,1.0115,177600000.0
2008-06-26 19:40:00,1.0115,1.0116,1.011,1.0112,163400000.0
2008-06-26 19:41:00,1.0113,1.0116,1.0112,1.0114,153600000.0
2008-06-26 19:42:00,1.0115,1.0115,1.0115,1.0115,17200000.0
2008-06-26 19:43:00,1.0115,1.0121,1.0114,1.0121,191000000.0
2008-06-26 19:44:00,1.0121,1.0122,1.0119,1.012,199200000.0
2008-06-26 19:45:00,1.012,1.0121,1.012,1.0121,19200000.0
2008-06-26 19:46:00,1.0121,1.0123,1.0121,1.0121,47700000.0
2008-06-26 19:47:00,1.0121,1.0122,1.012,1.0121,50600000.0
2008-06-26 19:48:00,1.0121,1.01255,1.0121,1.0122,101500000.0
2008-06-26 19:49:00,1.0122,1.0122,1.0114,1.0114,105800000.0
2008-06-26 19:50:00,1.0115,1.0115,1.0115,1.0115,41600000.0
2008-06-26 19:51:00,1.0115,1.0115,1.0115,1.0115,122000000.0
2008-06-26 19:52:00,1.0115,1.0115,1.0115,1.0115,113700000.0
2008-06-26 19:53:00,1.0115,1.0115,1.0115,1.0115,23300000.0
2008-06-26 19:54:00,1.0115,1.0115,1.0115,1.0115,17700000.0
2008-06-26 19:55:00,1.0115,1.0116,1.0115,1.0116,40300000.0
2008-06-26 19:56:00,1.0116,1.0118,1.0116,1.0116,25700000.0
2008-06-26 19:57:00,1.0116,1.0117,1.0116,1.0117,34800000.0
2008-06-26 19:58:00,1.0117,1.01185,1.0117,1.01185,62900000.0
2008-06-26 19:59:00,1.0119,1.012,1.0119,1.012,28800000.0
2008-06-26 20:00:00,1.012,1.0124,1.012,1.0123,103400000.0
2008-06-26 20:01:00,1.0123,1.0123,1.0121,1.0121,11200000.0
2008-06-26 20:02:00,1.01191,1.01205,1.01177,1.01177,33600000.0
2008-06-26 20:03:00,1.0121,1.0121,1.012,1.012,10500000.0
2008-06-26 20:04:00,1.012,1.0121,1.0119,1.012,93500000.0
2008-06-26 20:05:00,1.012,1.012,1.0119,1.0119,35200000.0
2008-06-26 20:06:00,1.0119,1.0119,1.0119,1.0119,4200000.0
2008-06-26 20:07:00,1.0119,1.012,1.0119,1.012,9700000.0
2008-06-26 20:08:00,1.012,1.012,1.0119,1.0119,8300000.0
2008-06-26 20:09:00,1.0119,1.0119,1.0119,1.0119,7000000.0
2008-06-26 20:10:00,1.012,1.0122,1.0119,1.0121,26200000.0
2008-06-26 20:11:00,1.0121,1.0121,1.0119,1.0119,57200000.0
2008-06-26 20:12:00,1.0119,1.0119,1.0119,1.0119,65000000.0
2008-06-26 20:13:00,1.0119,1.012,1.0112,1.0116,186000000.0
2008-06-26 20:14:00,1.0116,1.0116,1.0113,1.0114,95800000.0
2008-06-26 20:15:00,1.0114,1.0117,1.0114,1.0116,127300000.0
2008-06-26 20:16:00,1.0116,1.0117,1.0116,1.0116,121000000.0
2008-06-26 20:17:00,1.0116,1.0116,1.0114,1.0114,104800000.0
2008-06-26 20:18:00,1.0114,1.0117,1.0114,1.0117,11600000.0
2008-06-26 20:19:00,1.0117,1.0117,1.01165,1.01165,7800000.0
2008-06-26 20:20:00,1.0117,1.0118,1.0115,1.0116,65100000.0
2008-06-26 20:21:00,1.0116,1.0116,1.0116,1.0116,2700000.0
2008-06-26 20:22:00,1.0116,1.0117,1.0116,1.0117,80400000.0
2008-06-26 20:23:00,1.0117,1.0119,1.0116,1.0117,67800000.0
2008-06-26 20:24:00,1.0117,1.0119,1.0117,1.0119,43100000.0
2008-06-26 20:25:00,1.0119,1.0119,1.0117,1.0118,42300000.0
2008-06-26 20:26:00,1.0118,1.0119,1.0118,1.0119,11000000.0
2008-06-26 20:27:00,1.0119,1.0119,1.0116,1.0116,76600000.0
2008-06-26 20:28:00,1.0116,1.0117,1.0116,1.0117,28600000.0
2008-06-26 20:29:00,1.0117,1.0117,1.0116,1.0116,22200000.0
2008-06-26 20:30:00,1.0116,1.0117,1.0116,1.0117,28100000.0
2008-06-26 20:31:00,1.0117,1.0117,1.0117,1.0117,1400000.0
2008-06-26 20:32:00,1.0117,1.0118,1.0117,1.0117,14000000.0
2008-06-26 20:33:00,1.0117,1.0117,1.01165,1.0117,27700000.0
2008-06-26 20:34:00,1.0117,1.0117,1.0117,1.0117,1400000.0
2008-06-26 20:35:00,1.0117,1.0117,1.0116,1.0117,17700000.0
2008-06-26 20:36:00,1.0117,1.0117,1.0116,1.0116,4200000.0
2008-06-26 20:37:00,1.0116,1.0116,1.0115,1.01155,47200000.0
2008-06-26 20:38:00,1.01155,1.0116,1.0115,1.0115,39600000.0
2008-06-26 20:39:00,1.0115,1.0117,1.0115,1.0117,98500000.0
2008-06-26 20:40:00,1.0117,1.0117,1.0116,1.0116,25100000.0
2008-06-26 20:41:00,1.0116,1.0116,1.0113,1.0114,202300000.0
2008-06-26 20:42:00,1.0114,1.0114,1.0112,1.0112,201200000.0
2008-06-26 20:43:00,1.0112,1.0113,1.01105,1.0112,158800000.0
2008-06-26 20:44:00,1.0112,1.0114,1.0112,1.0113,80500000.0
2008-06-26 20:45:00,1.0113,1.0114,1.0113,1.0113,83200000.0
2008-06-26 20:46:00,1.0113,1.0115,1.0113,1.0115,42100000.0
2008-06-26 20:47:00,1.0115,1.0118,1.0113,1.0114,250500000.0
2008-06-26 20:48:00,1.0114,1.0116,1.0113,1.0115,184100000.0
2008-06-26 20:49:00,1.0115,1.0117,1.0114,1.0115,116400000.0
2008-06-26 20:50:00,1.0115,1.0115,1.0115,1.0115,35100000.0
2008-06-26 20:51:00,1.0116,1.0116,1.0113,1.0115,160700000.0
2008-06-26 20:52:00,1.0115,1.0116,1.0109,1.0109,188700000.0
2008-06-26 20:53:00,1.01095,1.0111,1.0109,1.0111,204500000.0
2008-06-26 20:54:00,1.0111,1.0113,1.0109,1.0111,192000000.0
2008-06-26 20:55:00,1.0111,1.0113,1.011,1.0111,147600000.0
2008-06-26 20:56:00,1.0113,1.0115,1.0112,1.0114,157100000.0
2008-06-26 20:57:00,1.0114,1.0115,1.0114,1.0114,103400000.0
2008-06-26 20:58:00,1.0114,1.0117,1.0114,1.0117,65100000.0
2008-06-26 20:59:00,1.0117,1.0117,1.0116,1.0116,33600000.0
2008-06-26 21:00:00,1.0116,1.0119,1.0116,1.0118,138100000.0
2008-06-26 21:01:00,1.0118,1.0119,1.01175,1.0119,78400000.0
2008-06-26 21:02:00,1.0119,1.0121,1.0119,1.0121,85200000.0
2008-06-26 21:03:00,1.0121,1.0121,1.012,1.012,42800000.0
2008-06-26 21:04:00,1.012,1.012,1.0119,1.012,35600000.0
2008-06-26 21:05:00,1.012,1.012,1.0117,1.0118,139400000.0
2008-06-26 21:06:00,1.0118,1.0118,1.0118,1.0118,13500000.0
2008-06-26 21:07:00,1.0118,1.0119,1.0117,1.0119,80100000.0
2008-06-26 21:08:00,1.0119,1.012,1.0118,1.012,23700000.0
2008-06-26 21:09:00,1.012,1.0122,1.0118,1.012,106300000.0
2008-06-26 21:10:00,1.012,1.012,1.0119,1.012,41800000.0
2008-06-26 21:11:00,1.012,1.012,1.012,1.012,5400000.0
2008-06-26 21:12:00,1.012,1.0122,1.012,1.0122,38300000.0
2008-06-26 21:13:00,1.0122,1.0122,1.0121,1.0122,25100000.0
2008-06-26 21:14:00,1.0122,1.0122,1.0121,1.0122,22100000.0
2008-06-26 21:15:00,1.0122,1.0122,1.012,1.0121,101100000.0
2008-06-26 21:16:00,1.0121,1.0123,1.0121,1.0122,47400000.0
2008-06-26 21:17:00,1.0124,1.0126,1.01215,1.0122,106900000.0
2008-06-26 21:18:00,1.01225,1.0123,1.01225,1.0123,32300000.0
2008-06-26 21:19:00,1.0123,1.0125,1.0123,1.0123,58600000.0
2008-06-26 21:20:00,1.0123,1.0125,1.0122,1.0122,52600000.0
2008-06-26 21:21:00,1.0122,1.0123,1.0122,1.0123,36700000.0
2008-06-26 21:22:00,1.0123,1.0123,1.0121,1.0122,55700000.0
2008-06-26 21:23:00,1.0122,1.0123,1.0122,1.0123,18200000.0
2008-06-26 21:24:00,1.0123,1.0126,1.0122,1.0124,112400000.0
2008-06-26 21:25:00,1.0125,1.0127,1.0125,1.0127,46700000.0
2008-06-26 21:26:00,1.0127,1.0129,1.0127,1.0128,43000000.0
2008-06-26 21:27:00,1.0128,1.013,1.0128,1.01285,61700000.0
2008-06-26 21:28:00,1.0129,1.013,1.0128,1.0129,69700000.0
2008-06-26 21:29:00,1.0129,1.0129,1.0128,1.0128,3800000.0
2008-06-26 21:30:00,1.01273,1.01284,1.01258,1.01278,42000000.0
2008-06-26 21:31:00,1.0128,1.0129,1.0128,1.0128,27700000.0
2008-06-26 21:32:00,1.0128,1.0128,1.0127,1.0127,21300000.0
2008-06-26 21:33:00,1.0127,1.0128,1.0127,1.0128,50500000.0
2008-06-26 21:34:00,1.0128,1.0128,1.0127,1.01275,45000000.0
2008-06-26 21:35:00,1.01275,1.0129,1.01275,1.0129,87300000.0
2008-06-26 21:36:00,1.0129,1.013,1.0129,1.013,34800000.0
2008-06-26 21:37:00,1.013,1.013,1.0128,1.0128,18400000.0
2008-06-26 21:38:00,1.0128,1.0128,1.0128,1.0128,35000000.0
2008-06-26 21:39:00,1.0128,1.0129,1.0128,1.0128,58200000.0
2008-06-26 21:40:00,1.0128,1.0129,1.0128,1.0129,20500000.0
2008-06-26 21:41:00,1.013,1.013,1.0125,1.0126,103500000.0
2008-06-26 21:42:00,1.0126,1.0127,1.0126,1.0127,68700000.0
2008-06-26 21:43:00,1.0128,1.0128,1.0127,1.0127,121100000.0
2008-06-26 21:44:00,1.0127,1.01275,1.0126,1.0126,71700000.0
2008-06-26 21:45:00,1.0126,1.0127,1.0125,1.0127,25700000.0
2008-06-26 21:46:00,1.01265,1.0127,1.01255,1.0127,18800000.0
2008-06-26 21:47:00,1.0127,1.0127,1.0127,1.0127,6000000.0
2008-06-26 21:48:00,1.0127,1.0127,1.0127,1.0127,29900000.0
2008-06-26 21:49:00,1.01275,1.01275,1.0127,1.0127,22300000.0
2008-06-26 21:50:00,1.0127,1.0127,1.0127,1.0127,12200000.0
2008-06-26 21:51:00,1.0127,1.01295,1.0127,1.01285,56600000.0
2008-06-26 21:52:00,1.01285,1.0131,1.01285,1.013,76300000.0
2008-06-26 21:53:00,1.013,1.013,1.01275,1.01275,33100000.0
2008-06-26 21:54:00,1.01275,1.0128,1.01275,1.01275,9400000.0
2008-06-26 21:55:00,1.01275,1.01285,1.0127,1.01275,78700000.0
2008-06-26 21:56:00,1.01275,1.0131,1.01275,1.0129,68100000.0
2008-06-26 21:57:00,1.0129,1.01295,1.0128,1.0129,40500000.0
2008-06-26 21:58:00,1.0129,1.013,1.0129,1.013,20100000.0
2008-06-26 21:59:00,1.0132,1.0132,1.0132,1.0132,1000000.0
2008-06-26 22:00:00,1.0132,1.0132,1.0132,1.0132,14000000.0
2008-06-26 22:01:00,1.013,1.0132,1.0128,1.0128,13844000.0
2008-06-26 22:02:00,1.0128,1.013,1.0127,1.0127,79500000.0
2008-06-26 22:03:00,1.0127,1.013,1.0127,1.0129,47800000.0
2008-06-26 22:04:00,1.0129,1.0133,1.0128,1.0133,172100000.0
2008-06-26 22:05:00,1.013,1.0133,1.01285,1.0129,68600000.0
2008-06-26 22:06:00,1.01295,1.013,1.0128,1.0128,21600000.0
2008-06-26 22:07:00,1.0128,1.0128,1.0127,1.0127,21300000.0
2008-06-26 22:08:00,1.0127,1.0127,1.0127,1.0127,7400000.0
2008-06-26 22:09:00,1.0127,1.0127,1.0127,1.0127,19600000.0
2008-06-26 22:10:00,1.01263,1.01276,1.01231,1.01276,19000000.0
2008-06-26 22:11:00,1.0127,1.0131,1.0127,1.0131,22000000.0
2008-06-26 22:12:00,1.0131,1.0131,1.0127,1.0127,35200000.0
2008-06-26 22:13:00,1.0127,1.0128,1.0127,1.0128,32500000.0
2008-06-26 22:14:00,1.0128,1.013,1.0128,1.013,44600000.0
2008-06-26 22:15:00,1.013,1.0132,1.013,1.0132,26700000.0
2008-06-26 22:16:00,1.0132,1.0132,1.013,1.0131,41900000.0
2008-06-26 22:17:00,1.0133,1.0133,1.0131,1.0131,18800000.0
2008-06-26 22:18:00,1.0131,1.0131,1.0129,1.0129,16800000.0
2008-06-26 22:19:00,1.0129,1.0129,1.0129,1.0129,4200000.0
2008-06-26 22:20:00,1.0129,1.0129,1.01285,1.0129,23300000.0
2008-06-26 22:21:00,1.0129,1.0131,1.01285,1.0129,89900000.0
2008-06-26 22:22:00,1.013,1.0131,1.0129,1.0131,49900000.0
2008-06-26 22:23:00,1.0131,1.01315,1.0129,1.0131,25600000.0
2008-06-26 22:24:00,1.0131,1.0132,1.0131,1.0132,8300000.0
2008-06-26 22:25:00,1.01325,1.0134,1.01325,1.0133,13700000.0
2008-06-26 22:26:00,1.0133,1.0135,1.0133,1.0134,58600000.0
2008-06-26 22:27:00,1.01335,1.0136,1.01335,1.0136,19800000.0
2008-06-26 22:28:00,1.0136,1.0136,1.0134,1.0134,13800000.0
2008-06-26 22:29:00,1.0134,1.0137,1.01335,1.0134,86000000.0
2008-06-26 22:30:00,1.0134,1.0134,1.0134,1.0134,2800000.0
2008-06-26 22:31:00,1.0134,1.0134,1.01335,1.0134,24600000.0
2008-06-26 22:32:00,1.0134,1.0134,1.0134,1.0134,47600000.0
2008-06-26 22:33:00,1.0134,1.0134,1.01325,1.0133,152700000.0
2008-06-26 22:34:00,1.0133,1.0134,1.01325,1.0134,43100000.0
2008-06-26 22:35:00,1.0134,1.0134,1.0133,1.0134,26300000.0
2008-06-26 22:36:00,1.0134,1.0134,1.01325,1.0133,76700000.0
2008-06-26 22:37:00,1.0133,1.0133,1.0133,1.0133,19600000.0
2008-06-26 22:38:00,1.0133,1.0133,1.0133,1.0133,28300000.0
2008-06-26 22:39:00,1.0133,1.01335,1.0133,1.01335,25400000.0
2008-06-26 22:40:00,1.0133,1.0133,1.0133,1.0133,3400000.0
2008-06-26 22:41:00,1.0133,1.0133,1.0133,1.0133,20400000.0
2008-06-26 22:42:00,1.0133,1.01345,1.0133,1.01345,20300000.0
2008-06-26 22:43:00,1.0135,1.0135,1.0133,1.0133,8400000.0
2008-06-26 22:44:00,1.0132,1.01325,1.0132,1.0132,54900000.0
2008-06-26 22:45:00,1.01325,1.0135,1.0132,1.0135,47200000.0
2008-06-26 22:46:00,1.0134,1.0134,1.01325,1.0133,28000000.0
2008-06-26 22:47:00,1.0136,1.0136,1.0133,1.0134,50800000.0
2008-06-26 22:48:00,1.01345,1.0136,1.01345,1.0136,38000000.0
2008-06-26 22:49:00,1.0136,1.0138,1.0136,1.0138,106900000.0
2008-06-26 22:50:00,1.0137,1.0137,1.0136,1.0137,55900000.0
2008-06-26 22:51:00,1.0137,1.0137,1.0136,1.0137,22100000.0
2008-06-26 22:52:00,1.0137,1.0137,1.01355,1.01355,18000000.0
2008-06-26 22:53:00,1.0136,1.0137,1.0136,1.0137,40000000.0
2008-06-26 22:54:00,1.0137,1.0138,1.0137,1.0138,79000000.0
2008-06-26 22:55:00,1.0138,1.0138,1.0137,1.0137,71000000.0
2008-06-26 22:56:00,1.01385,1.01385,1.0138,1.0138,8400000.0
2008-06-26 22:57:00,1.0139,1.01395,1.0138,1.0138,43500000.0
2008-06-26 22:58:00,1.0138,1.0138,1.0138,1.0138,29600000.0
2008-06-26 22:59:00,1.0138,1.014,1.0137,1.0138,228700000.0
2008-06-26 23:00:00,1.0139,1.014,1.0139,1.0139,7000000.0
2008-06-26 23:01:00,1.0139,1.0142,1.0138,1.0141,141100000.0
2008-06-26 23:02:00,1.0139,1.0142,1.0139,1.0139,203000000.0
2008-06-26 23:03:00,1.0139,1.014,1.0139,1.014,51900000.0
2008-06-26 23:04:00,1.0139,1.0139,1.0139,1.0139,12200000.0
2008-06-26 23:05:00,1.01395,1.0141,1.0139,1.0139,100000000.0
2008-06-26 23:06:00,1.01385,1.0139,1.0134,1.01345,404100000.0
2008-06-26 23:07:00,1.0135,1.01365,1.01345,1.01365,72200000.0
2008-06-26 23:08:00,1.0136,1.0136,1.0136,1.0136,27400000.0
2008-06-26 23:09:00,1.01365,1.01365,1.0136,1.0136,95400000.0
2008-06-26 23:10:00,1.0136,1.0136,1.0136,1.0136,82500000.0
2008-06-26 23:11:00,1.0136,1.0136,1.0136,1.0136,27800000.0
2008-06-26 23:12:00,1.0136,1.0136,1.0136,1.0136,73400000.0
2008-06-26 23:13:00,1.0136,1.0136,1.01355,1.01355,118300000.0
2008-06-26 23:14:00,1.01342,1.01357,1.01342,1.01357,6000000.0
2008-06-26 23:15:00,1.0136,1.0136,1.0135,1.0135,18700000.0
2008-06-26 23:16:00,1.0134,1.0135,1.01305,1.0132,106700000.0
2008-06-26 23:17:00,1.0132,1.0132,1.0131,1.0132,14400000.0
2008-06-26 23:18:00,1.0132,1.0135,1.01305,1.0132,51900000.0
2008-06-26 23:19:00,1.01309,1.01321,1.01309,1.01319,7400000.0
2008-06-26 23:20:00,1.0131,1.0133,1.0131,1.0133,61400000.0
2008-06-26 23:21:00,1.0133,1.0134,1.0133,1.0134,27200000.0
2008-06-26 23:22:00,1.01321,1.01321,1.01319,1.01319,19200000.0
2008-06-26 23:23:00,1.0134,1.0136,1.0134,1.0134,39700000.0
2008-06-26 23:24:00,1.01345,1.0137,1.01345,1.0137,15500000.0
2008-06-26 23:25:00,1.0135,1.01368,1.01349,1.01353,8800000.0
2008-06-26 23:26:00,1.01355,1.0137,1.01355,1.01355,21200000.0
2008-06-26 23:27:00,1.01355,1.0136,1.01355,1.0136,66400000.0
2008-06-26 23:28:00,1.01375,1.01415,1.0136,1.0141,115400000.0
2008-06-26 23:29:00,1.0142,1.0142,1.0136,1.01405,156399999.0
2008-06-26 23:30:00,1.014,1.0141,1.01395,1.0141,44100000.0
2008-06-26 23:31:00,1.0141,1.0141,1.0139,1.0139,188400000.0
2008-06-26 23:32:00,1.0139,1.0141,1.0139,1.0141,62400000.0
2008-06-26 23:33:00,1.0141,1.0141,1.014,1.014,43400000.0
2008-06-26 23:34:00,1.014,1.014,1.014,1.014,12800000.0
2008-06-26 23:35:00,1.014,1.014,1.0139,1.014,68500000.0
2008-06-26 23:36:00,1.01375,1.014,1.0136,1.0136,74900000.0
2008-06-26 23:37:00,1.0135,1.0135,1.0135,1.0135,19600000.0
2008-06-26 23:38:00,1.0135,1.0135,1.0135,1.0135,27800000.0
2008-06-26 23:39:00,1.01351,1.01367,1.01351,1.01367,4100000.0
2008-06-26 23:40:00,1.01357,1.0137,1.01332,1.01332,20000000.0
2008-06-26 23:41:00,1.01375,1.01375,1.01351,1.01361,9100000.0
2008-06-26 23:42:00,1.0135,1.0135,1.0135,1.0135,3600000.0
2008-06-26 23:43:00,1.0135,1.0135,1.0135,1.0135,20400000.0
2008-06-26 23:44:00,1.0136,1.01365,1.0135,1.01355,48500000.0
2008-06-26 23:45:00,1.0135,1.0135,1.01325,1.01325,56499999.0
2008-06-26 23:46:00,1.0133,1.01335,1.0133,1.01335,7200000.0
2008-06-26 23:47:00,1.0134,1.0134,1.0134,1.0134,5500000.0
2008-06-26 23:48:00,1.01342,1.01342,1.01338,1.01338,12000000.0
2008-06-26 23:49:00,1.01315,1.01335,1.01315,1.01335,13900000.0
2008-06-26 23:50:00,1.0132,1.0132,1.0132,1.0132,26700000.0
2008-06-26 23:51:00,1.0132,1.0136,1.0132,1.0136,43400000.0
2008-06-26 23:52:00,1.0136,1.0137,1.0136,1.0137,57900000.0
2008-06-26 23:53:00,1.0137,1.0137,1.0132,1.0132,72700000.0
2008-06-26 23:54:00,1.0132,1.01325,1.0132,1.01325,5000000.0
2008-06-26 23:55:00,1.0132,1.0132,1.0132,1.0132,148499999.0
2008-06-26 23:56:00,1.0132,1.0133,1.0132,1.0133,20200001.0
2008-06-26 23:57:00,1.01339,1.01339,1.01307,1.01308,17600000.0
2008-06-26 23:58:00,1.0132,1.0132,1.0132,1.0132,16299999.0
2008-06-26 23:59:00,1.0133,1.0133,1.0132,1.0132,33599998.0
2008-06-27 00:00:00,1.0132,1.0133,1.0132,1.0133,21800001.0
2008-06-27 00:01:00,1.0133,1.0133,1.013,1.0131,82900000.0
2008-06-27 00:02:00,1.0132,1.0133,1.0132,1.0133,40200000.0
2008-06-27 00:03:00,1.01315,1.01315,1.01315,1.01315,3600000.0
2008-06-27 00:04:00,1.0132,1.0132,1.01315,1.01315,17500000.0
2008-06-27 00:05:00,1.0132,1.0132,1.0131,1.0132,102200000.0
2008-06-27 00:06:00,1.0132,1.0133,1.0132,1.0133,217100004.0
2008-06-27 00:07:00,1.0132,1.0134,1.0132,1.0133,183800001.0
2008-06-27 00:08:00,1.0133,1.0133,1.0133,1.0133,3000000.0
2008-06-27 00:09:00,1.0133,1.0134,1.0133,1.0133,59400000.0
2008-06-27 00:10:00,1.01315,1.0133,1.01315,1.0133,10300000.0
2008-06-27 00:11:00,1.0133,1.0134,1.0133,1.0134,38400000.0
2008-06-27 00:12:00,1.0132,1.0134,1.0132,1.0134,5500000.0
2008-06-27 00:13:00,1.0134,1.0134,1.0133,1.0133,58400000.0
2008-06-27 00:14:00,1.0133,1.0133,1.0133,1.0133,29300000.0
2008-06-27 00:15:00,1.0133,1.0133,1.0133,1.0133,5000000.0
2008-06-27 00:16:00,1.01289,1.01339,1.01289,1.01315,19000000.0
2008-06-27 00:17:00,1.0133,1.0133,1.0133,1.0133,4000000.0
2008-06-27 00:18:00,1.0133,1.0133,1.0133,1.0133,8000000.0
2008-06-27 00:19:00,1.0133,1.0134,1.0133,1.0134,61000000.0
2008-06-27 00:20:00,1.0134,1.0134,1.0134,1.0134,4000000.0
2008-06-27 00:21:00,1.0134,1.0134,1.0132,1.0133,110400001.0
2008-06-27 00:22:00,1.0133,1.0133,1.0133,1.0133,7000000.0
2008-06-27 00:23:00,1.0133,1.0133,1.0133,1.0133,74800000.0
2008-06-27 00:24:00,1.0133,1.0133,1.0133,1.0133,56000000.0
2008-06-27 00:25:00,1.0133,1.0133,1.0132,1.0132,38800000.0
2008-06-27 00:26:00,1.0132,1.0133,1.013,1.0131,194200000.0
2008-06-27 00:27:00,1.0131,1.0131,1.0131,1.0131,6000000.0
2008-06-27 00:28:00,1.0131,1.0132,1.0131,1.0131,9000000.0
2008-06-27 00:29:00,1.0131,1.0131,1.0131,1.0131,4000000.0
2008-06-27 00:30:00,1.0131,1.0131,1.0131,1.0131,4000000.0
2008-06-27 00:31:00,1.0131,1.0131,1.0131,1.0131,5000000.0
2008-06-27 00:32:00,1.0131,1.0131,1.0131,1.0131,4000000.0
2008-06-27 00:33:00,1.0131,1.0131,1.0131,1.0131,1000000.0
2008-06-27 00:34:00,1.0131,1.0133,1.0131,1.0132,41300000.0
2008-06-27 00:35:00,1.0132,1.0132,1.0132,1.0132,8000000.0
2008-06-27 00:36:00,1.0132,1.0132,1.0132,1.0132,6400000.0
2008-06-27 00:37:00,1.0132,1.0132,1.0132,1.0132,3200000.0
2008-06-27 00:38:00,1.0132,1.0132,1.0132,1.0132,1600000.0
2008-06-27 00:39:00,1.0132,1.0132,1.0132,1.0132,2000000.0
2008-06-27 00:40:00,1.0132,1.0132,1.0132,1.0132,4000000.0
2008-06-27 00:41:00,1.01305,1.01305,1.01305,1.01305,8600000.0
2008-06-27 00:42:00,1.01305,1.0132,1.01305,1.0132,16500000.0
2008-06-27 00:43:00,1.01294,1.01324,1.0128,1.01324,38300000.0
2008-06-27 00:44:00,1.0133,1.0133,1.01282,1.01282,22600000.0
2008-06-27 00:45:00,1.013,1.0132,1.013,1.0132,6000000.0
2008-06-27 00:46:00,1.0132,1.0132,1.0132,1.0132,2000000.0
2008-06-27 00:47:00,1.0132,1.0132,1.0132,1.0132,8300000.0
2008-06-27 00:48:00,1.0132,1.0132,1.0132,1.0132,1200000.0
2008-06-27 00:49:00,1.0132,1.0132,1.0132,1.0132,2400000.0
2008-06-27 00:50:00,1.0132,1.0132,1.0132,1.0132,1200000.0
2008-06-27 00:51:00,1.01333,1.01333,1.01287,1.01308,40500000.0
2008-06-27 00:52:00,1.0132,1.0132,1.0132,1.0132,3400000.0
2008-06-27 00:53:00,1.0132,1.0132,1.0132,1.0132,3000000.0
2008-06-27 00:54:00,1.0131,1.0132,1.013,1.013,89699999.0
2008-06-27 00:55:00,1.013,1.013,1.0129,1.01295,145800003.0
2008-06-27 00:56:00,1.01295,1.0131,1.0127,1.0131,174800000.0
2008-06-27 00:57:00,1.0131,1.0131,1.0131,1.0131,1000000.0
2008-06-27 00:58:00,1.0131,1.0131,1.0131,1.0131,4000000.0
2008-06-27 00:59:00,1.0132,1.0132,1.0132,1.0132,1000000.0
2008-06-27 01:00:00,1.0132,1.0133,1.0132,1.0132,31700000.0
2008-06-27 01:01:00,1.0132,1.0133,1.0132,1.0133,20500000.0
2008-06-27 01:02:00,1.0132,1.01335,1.01302,1.01335,29400000.0
2008-06-27 01:03:00,1.0133,1.0133,1.0133,1.0133,1000000.0
2008-06-27 01:04:00,1.0133,1.0135,1.0133,1.0135,109300000.0
2008-06-27 01:05:00,1.0135,1.0135,1.0135,1.0135,3000000.0
2008-06-27 01:06:00,1.0135,1.0135,1.0135,1.0135,7000000.0
2008-06-27 01:07:00,1.0135,1.0135,1.0135,1.0135,3000000.0
2008-06-27 01:08:00,1.0135,1.0135,1.0135,1.0135,3000000.0
2008-06-27 01:09:00,1.0135,1.0135,1.0135,1.0135,3000000.0
2008-06-27 01:10:00,1.0135,1.0135,1.0135,1.0135,4000000.0
2008-06-27 01:11:00,1.0135,1.0135,1.0135,1.0135,5000000.0
2008-06-27 01:12:00,1.0134,1.0135,1.0134,1.0135,42700000.0
2008-06-27 01:13:00,1.0135,1.0135,1.0135,1.0135,3000000.0
2008-06-27 01:14:00,1.0135,1.0135,1.0135,1.0135,2000000.0
2008-06-27 01:15:00,1.0135,1.0135,1.0135,1.0135,2000000.0
2008-06-27 01:16:00,1.0134,1.0134,1.0134,1.0134,32800000.0
2008-06-27 01:17:00,1.0134,1.0134,1.0132,1.0132,43000000.0
2008-06-27 01:18:00,1.0132,1.0132,1.0132,1.0132,7200000.0
2008-06-27 01:19:00,1.0132,1.0132,1.0132,1.0132,37000000.0
2008-06-27 01:20:00,1.0132,1.0132,1.0132,1.0132,59000000.0
2008-06-27 01:21:00,1.0132,1.0132,1.0132,1.0132,12800000.0
2008-06-27 01:22:00,1.0132,1.0132,1.0132,1.0132,8200000.0
2008-06-27 01:23:00,1.0132,1.0132,1.013,1.013,33000000.0
2008-06-27 01:24:00,1.013,1.013,1.013,1.013,7200000.0
2008-06-27 01:25:00,1.0133,1.01335,1.013,1.01325,172700000.0
2008-06-27 01:26:00,1.01325,1.01325,1.01325,1.01325,10000000.0
2008-06-27 01:27:00,1.01325,1.0133,1.0131,1.0133,146099997.0
2008-06-27 01:28:00,1.0133,1.01335,1.0131,1.01335,28000000.0
2008-06-27 01:29:00,1.0133,1.0133,1.0133,1.0133,3800000.0
2008-06-27 01:30:00,1.0136,1.0136,1.0133,1.0133,9000000.0
2008-06-27 01:31:00,1.0133,1.0133,1.0133,1.0133,5000000.0
2008-06-27 01:32:00,1.0133,1.0133,1.0133,1.0133,5000000.0
2008-06-27 01:33:00,1.0133,1.0133,1.0133,1.0133,3600000.0
2008-06-27 01:34:00,1.01351,1.01351,1.01294,1.0131,51799999.0
2008-06-27 01:35:00,1.0133,1.0133,1.0133,1.0133,1000000.0
2008-06-27 01:36:00,1.0133,1.0134,1.0133,1.0134,4600000.0
2008-06-27 01:37:00,1.0134,1.0135,1.0133,1.0133,58100000.0
2008-06-27 01:38:00,1.01297,1.01336,1.01297,1.01336,3000000.0
2008-06-27 01:39:00,1.0133,1.01335,1.0133,1.0133,63999999.0
2008-06-27 01:40:00,1.0133,1.0135,1.0133,1.0135,148799999.0
2008-06-27 01:41:00,1.01335,1.0134,1.01335,1.0134,4600000.0
2008-06-27 01:42:00,1.01321,1.01337,1.01321,1.01337,12400000.0
2008-06-27 01:43:00,1.01344,1.01344,1.01335,1.01335,23600000.0
2008-06-27 01:44:00,1.0133,1.0133,1.0133,1.0133,3600000.0
2008-06-27 01:45:00,1.0133,1.0137,1.0133,1.0133,20800000.0
2008-06-27 01:46:00,1.0136,1.0136,1.0136,1.0136,1000000.0
2008-06-27 01:47:00,1.0133,1.0133,1.0133,1.0133,3600000.0
2008-06-27 01:48:00,1.01348,1.01348,1.01318,1.01347,18400000.0
2008-06-27 01:49:00,1.0133,1.0133,1.0132,1.0132,21300001.0
2008-06-27 01:50:00,1.0132,1.0132,1.0132,1.0132,35400002.0
2008-06-27 01:51:00,1.0132,1.0132,1.0132,1.0132,25800001.0
2008-06-27 01:52:00,1.01335,1.01354,1.01324,1.01324,17100000.0
2008-06-27 01:53:00,1.0132,1.0132,1.0132,1.0132,17700001.0
2008-06-27 01:54:00,1.0132,1.0132,1.013,1.0131,107100001.0
2008-06-27 01:55:00,1.0131,1.01335,1.013,1.01335,84100000.0
2008-06-27 01:56:00,1.01335,1.01335,1.01315,1.01315,185500000.0
2008-06-27 01:57:00,1.01295,1.0132,1.01295,1.0132,16900000.0
2008-06-27 01:58:00,1.01301,1.01324,1.01289,1.01289,65400000.0
2008-06-27 01:59:00,1.01305,1.01326,1.01294,1.01294,31800000.0
2008-06-27 02:00:00,1.0132,1.01335,1.01315,1.01335,9800000.0
2008-06-27 02:01:00,1.01335,1.01335,1.01335,1.01335,5700000.0
2008-06-27 02:02:00,1.01335,1.01335,1.01335,1.01335,3800000.0
2008-06-27 02:03:00,1.01335,1.01335,1.01335,1.01335,5700000.0
2008-06-27 02:04:00,1.01335,1.01335,1.01335,1.01335,3800000.0
2008-06-27 02:05:00,1.01335,1.01335,1.01335,1.01335,5700000.0
2008-06-27 02:06:00,1.01335,1.01335,1.01335,1.01335,3800000.0
2008-06-27 02:07:00,1.01335,1.01335,1.01335,1.01335,2000000.0
2008-06-27 02:08:00,1.01335,1.01335,1.01335,1.01335,3000000.0
2008-06-27 02:09:00,1.01335,1.01335,1.01335,1.01335,2000000.0
2008-06-27 02:10:00,1.01335,1.01335,1.01335,1.01335,3000000.0
2008-06-27 02:11:00,1.01335,1.01335,1.01335,1.01335,4000000.0
2008-06-27 02:12:00,1.01335,1.01335,1.01335,1.01335,3000000.0
2008-06-27 02:13:00,1.01335,1.01335,1.01335,1.01335,4000000.0
2008-06-27 02:14:00,1.01321,1.01336,1.01308,1.0133,32800000.0
2008-06-27 02:15:00,1.01335,1.01335,1.01335,1.01335,2000000.0
2008-06-27 02:16:00,1.01335,1.01335,1.01335,1.01335,2000000.0
2008-06-27 02:17:00,1.01335,1.01335,1.01335,1.01335,2000000.0
2008-06-27 02:18:00,1.01335,1.01335,1.0131,1.0131,97799998.0
2008-06-27 02:19:00,1.0131,1.0131,1.01295,1.01295,98400001.0
2008-06-27 02:20:00,1.01295,1.01295,1.01295,1.01295,6000000.0
2008-06-27 02:21:00,1.0129,1.0129,1.0128,1.0128,37600000.0
2008-06-27 02:22:00,1.01285,1.01285,1.0128,1.01285,66100000.0
2008-06-27 02:23:00,1.0128,1.01285,1.0127,1.0127,185500000.0
2008-06-27 02:24:00,1.0127,1.0127,1.0119,1.0121,320100001.0
2008-06-27 02:25:00,1.0119,1.0123,1.0119,1.0119,276000001.0
2008-06-27 02:26:00,1.0119,1.01215,1.0119,1.01215,93600000.0
2008-06-27 02:27:00,1.01215,1.0127,1.01215,1.0127,35100000.0
2008-06-27 02:28:00,1.0126,1.01265,1.0126,1.01265,64900000.0
2008-06-27 02:29:00,1.0126,1.0127,1.0126,1.0127,27600000.0
2008-06-27 02:30:00,1.0126,1.0127,1.0126,1.0126,23000000.0
2008-06-27 02:31:00,1.0126,1.0126,1.0126,1.0126,10600000.0
2008-06-27 02:32:00,1.0126,1.0126,1.0126,1.0126,21100000.0
2008-06-27 02:33:00,1.0126,1.0126,1.0126,1.0126,16500000.0
2008-06-27 02:34:00,1.0126,1.0126,1.0126,1.0126,43200000.0
2008-06-27 02:35:00,1.0128,1.01281,1.01249,1.01251,56100000.0
2008-06-27 02:36:00,1.0126,1.0126,1.0126,1.0126,20100000.0
2008-06-27 02:37:00,1.01274,1.01274,1.01236,1.01239,30800000.0
2008-06-27 02:38:00,1.0126,1.0126,1.0126,1.0126,29700000.0
2008-06-27 02:39:00,1.0128,1.0128,1.0128,1.0128,16600000.0
2008-06-27 02:40:00,1.01262,1.01285,1.0124,1.01256,8500000.0
2008-06-27 02:41:00,1.0128,1.0128,1.0127,1.0127,17600000.0
2008-06-27 02:42:00,1.0128,1.0128,1.0128,1.0128,16600000.0
2008-06-27 02:43:00,1.01227,1.0129,1.01227,1.0128,10200000.0
2008-06-27 02:44:00,1.0129,1.01298,1.01267,1.01298,29800000.0
2008-06-27 02:45:00,1.0128,1.0128,1.01265,1.01265,53800000.0
2008-06-27 02:46:00,1.01265,1.01265,1.01255,1.01255,8000000.0
2008-06-27 02:47:00,1.0127,1.0127,1.01245,1.01245,6000000.0
2008-06-27 02:48:00,1.01245,1.01245,1.01245,1.01245,2000000.0
2008-06-27 02:49:00,1.01245,1.0128,1.01245,1.0128,115900000.0
2008-06-27 02:50:00,1.0128,1.0128,1.01275,1.01275,2000000.0
2008-06-27 02:51:00,1.01219,1.01279,1.01219,1.01276,22300000.0
2008-06-27 02:52:00,1.01275,1.0128,1.01265,1.01265,11000000.0
2008-06-27 02:53:00,1.01265,1.013,1.01265,1.013,93000000.0
2008-06-27 02:54:00,1.013,1.01305,1.013,1.01305,3000000.0
2008-06-27 02:55:00,1.0131,1.0131,1.01305,1.01305,4000000.0
2008-06-27 02:56:00,1.0131,1.0131,1.01305,1.0131,8000000.0
2008-06-27 02:57:00,1.0133,1.0133,1.01305,1.0131,107400001.0
2008-06-27 02:58:00,1.0131,1.0131,1.01305,1.01305,5000000.0
2008-06-27 02:59:00,1.01305,1.01305,1.01305,1.01305,2000000.0
2008-06-27 03:00:00,1.01305,1.0131,1.01305,1.0131,20000000.0
2008-06-27 03:01:00,1.01305,1.01305,1.01295,1.01295,14600000.0
2008-06-27 03:02:00,1.01295,1.01315,1.01295,1.0131,21900000.0
2008-06-27 03:03:00,1.01315,1.01315,1.0131,1.0131,51000000.0
2008-06-27 03:04:00,1.0131,1.0131,1.0131,1.0131,13600000.0
2008-06-27 03:05:00,1.0131,1.0131,1.0131,1.0131,241500000.0
2008-06-27 03:06:00,1.0131,1.0131,1.0131,1.0131,65800000.0
2008-06-27 03:07:00,1.0131,1.0131,1.0131,1.0131,1000000.0
2008-06-27 03:08:00,1.01307,1.01307,1.01247,1.01247,13700000.0
2008-06-27 03:09:00,1.01269,1.01272,1.01269,1.01272,4900000.0
2008-06-27 03:10:00,1.013,1.013,1.01295,1.01295,21500000.0
2008-06-27 03:11:00,1.0129,1.0129,1.0129,1.0129,20799999.0
2008-06-27 03:12:00,1.0131,1.0131,1.013,1.013,11800000.0
2008-06-27 03:13:00,1.01295,1.01295,1.01295,1.01295,1000000.0
2008-06-27 03:14:00,1.01304,1.01309,1.01267,1.01309,52000000.0
2008-06-27 03:15:00,1.01268,1.01288,1.01267,1.01286,50000000.0
2008-06-27 03:16:00,1.01274,1.01287,1.01251,1.01283,30600000.0
2008-06-27 03:17:00,1.01295,1.01295,1.0129,1.0129,52600001.0
2008-06-27 03:18:00,1.01291,1.01291,1.01259,1.01259,2000000.0
2008-06-27 03:19:00,1.0129,1.0129,1.0129,1.0129,57500000.0
2008-06-27 03:20:00,1.0129,1.01295,1.0129,1.01295,45800000.0
2008-06-27 03:21:00,1.01295,1.01295,1.0129,1.0129,40000000.0
2008-06-27 03:22:00,1.0129,1.01295,1.0129,1.01295,69800000.0
2008-06-27 03:23:00,1.01295,1.01295,1.0129,1.01295,106700000.0
2008-06-27 03:24:00,1.01295,1.01295,1.0129,1.01295,90800000.0
2008-06-27 03:25:00,1.0131,1.0131,1.01295,1.01295,2000000.0
2008-06-27 03:26:00,1.01295,1.0131,1.01295,1.013,13000000.0
2008-06-27 03:27:00,1.013,1.013,1.013,1.013,1000000.0
2008-06-27 03:28:00,1.013,1.013,1.013,1.013,3000000.0
2008-06-27 03:29:00,1.013,1.013,1.013,1.013,2000000.0
2008-06-27 03:30:00,1.013,1.013,1.013,1.013,4000000.0
2008-06-27 03:31:00,1.013,1.013,1.013,1.013,1000000.0
2008-06-27 03:32:00,1.013,1.013,1.0128,1.0128,43600000.0
2008-06-27 03:33:00,1.01255,1.01262,1.01234,1.01234,50500000.0
2008-06-27 03:34:00,1.0128,1.0128,1.0128,1.0128,7000000.0
2008-06-27 03:35:00,1.0128,1.0128,1.0128,1.0128,3000000.0
2008-06-27 03:36:00,1.0128,1.0128,1.0128,1.0128,1000000.0
2008-06-27 03:37:00,1.0127,1.0127,1.0127,1.0127,1000000.0
2008-06-27 03:38:00,1.0126,1.0128,1.0126,1.0128,7200000.0
2008-06-27 03:39:00,1.0128,1.0128,1.0128,1.0128,91100000.0
2008-06-27 03:40:00,1.01285,1.01285,1.01285,1.01285,4000000.0
2008-06-27 03:41:00,1.01269,1.01299,1.01269,1.01299,21200000.0
2008-06-27 03:42:00,1.01285,1.013,1.01285,1.013,7000000.0
2008-06-27 03:43:00,1.01294,1.01298,1.01269,1.01269,11800000.0
2008-06-27 03:44:00,1.0129,1.013,1.0129,1.013,2000000.0
2008-06-27 03:45:00,1.01285,1.01285,1.01261,1.01275,13400000.0
2008-06-27 03:46:00,1.013,1.013,1.01285,1.01285,5000000.0
2008-06-27 03:47:00,1.01285,1.01285,1.0126,1.0126,20800000.0
2008-06-27 03:48:00,1.01229,1.01263,1.01229,1.01238,10900000.0
2008-06-27 03:49:00,1.01266,1.01268,1.01242,1.01268,9600000.0
2008-06-27 03:50:00,1.0126,1.0126,1.0126,1.0126,4300000.0
2008-06-27 03:51:00,1.0127,1.0127,1.0127,1.0127,7600000.0
2008-06-27 03:52:00,1.0127,1.0127,1.0127,1.0127,1900000.0
2008-06-27 03:53:00,1.01233,1.01244,1.01233,1.01237,48000000.0
2008-06-27 03:54:00,1.0127,1.0127,1.0127,1.0127,1900000.0
2008-06-27 03:55:00,1.01252,1.01262,1.01241,1.01241,38600000.0
2008-06-27 03:56:00,1.0127,1.0127,1.0127,1.0127,3800000.0
2008-06-27 03:57:00,1.0127,1.0127,1.0127,1.0127,3800000.0
2008-06-27 03:58:00,1.0127,1.0127,1.0127,1.0127,3800000.0
2008-06-27 03:59:00,1.01248,1.01248,1.01226,1.01237,84000000.0
2008-06-27 04:00:00,1.0127,1.0127,1.0121,1.0121,20900000.0
2008-06-27 04:01:00,1.0124,1.0124,1.0124,1.0124,3000000.0
2008-06-27 04:02:00,1.01205,1.01219,1.01195,1.01195,7000000.0
2008-06-27 04:03:00,1.0123,1.0123,1.0122,1.0122,9600000.0
2008-06-27 04:04:00,1.01198,1.01223,1.01198,1.01206,85200000.0
2008-06-27 04:05:00,1.01191,1.01224,1.01191,1.01224,155000000.0
2008-06-27 04:06:00,1.01223,1.01223,1.01201,1.01214,195100000.0
2008-06-27 04:07:00,1.012,1.0124,1.012,1.0124,4000000.0
2008-06-27 04:08:00,1.01218,1.01234,1.01189,1.01234,38700000.0
2008-06-27 04:09:00,1.01227,1.01243,1.01217,1.01217,22900000.0
2008-06-27 04:10:00,1.01243,1.01243,1.01206,1.01207,22900000.0
2008-06-27 04:11:00,1.01205,1.01239,1.01204,1.01211,50200000.0
2008-06-27 04:12:00,1.01215,1.01215,1.01215,1.01215,5100000.0
2008-06-27 04:13:00,1.01251,1.01251,1.01206,1.01206,28500000.0
2008-06-27 04:14:00,1.01214,1.01227,1.01199,1.01199,17100000.0
2008-06-27 04:15:00,1.0124,1.0124,1.0124,1.0124,2400000.0
2008-06-27 04:16:00,1.0121,1.01237,1.01183,1.01223,44500000.0
2008-06-27 04:17:00,1.0124,1.0124,1.0124,1.0124,6400000.0
2008-06-27 04:18:00,1.0124,1.0124,1.0124,1.0124,2000000.0
2008-06-27 04:19:00,1.0122,1.0122,1.01205,1.0121,63200000.0
2008-06-27 04:20:00,1.01188,1.01216,1.01186,1.01205,153900000.0
2008-06-27 04:21:00,1.0121,1.0122,1.0121,1.0121,46500000.0
2008-06-27 04:22:00,1.0121,1.0123,1.0119,1.0123,45300000.0
2008-06-27 04:23:00,1.0123,1.0123,1.01205,1.01205,40300000.0
2008-06-27 04:24:00,1.01215,1.0124,1.01205,1.0123,11900000.0
2008-06-27 04:25:00,1.0123,1.0123,1.01205,1.01205,9500000.0
2008-06-27 04:26:00,1.01193,1.01219,1.01159,1.01159,8000000.0
2008-06-27 04:27:00,1.01205,1.0122,1.012,1.012,13200000.0
2008-06-27 04:28:00,1.01194,1.01215,1.01186,1.01198,16000000.0
2008-06-27 04:29:00,1.012,1.0122,1.012,1.0122,29300000.0
2008-06-27 04:30:00,1.0122,1.0122,1.0122,1.0122,1000000.0
2008-06-27 04:31:00,1.0122,1.0122,1.0122,1.0122,29100000.0
2008-06-27 04:32:00,1.0122,1.0125,1.01205,1.0125,79300001.0
2008-06-27 04:33:00,1.0125,1.0125,1.0123,1.0125,23700000.0
2008-06-27 04:34:00,1.0125,1.0125,1.0123,1.0123,21200000.0
2008-06-27 04:35:00,1.0123,1.0125,1.0123,1.0125,62200000.0
2008-06-27 04:36:00,1.01247,1.01248,1.01219,1.01248,69900000.0
2008-06-27 04:37:00,1.01212,1.01248,1.01212,1.0123,53900000.0
2008-06-27 04:38:00,1.01245,1.01245,1.0123,1.0123,14400000.0
2008-06-27 04:39:00,1.01203,1.01229,1.01203,1.01214,127500000.0
2008-06-27 04:40:00,1.01216,1.01236,1.01198,1.01215,136200000.0
2008-06-27 04:41:00,1.01222,1.01242,1.01203,1.01212,46800000.0
2008-06-27 04:42:00,1.0123,1.0123,1.0123,1.0123,24800000.0
2008-06-27 04:43:00,1.0124,1.0124,1.0124,1.0124,1000000.0
2008-06-27 04:44:00,1.0124,1.0124,1.01235,1.01235,2000000.0
2008-06-27 04:45:00,1.01221,1.01234,1.01221,1.01231,32600000.0
2008-06-27 04:46:00,1.01228,1.01241,1.01211,1.01219,72800000.0
2008-06-27 04:47:00,1.01206,1.0123,1.01206,1.01222,50000000.0
2008-06-27 04:48:00,1.0124,1.0124,1.0124,1.0124,1000000.0
2008-06-27 04:49:00,1.01226,1.01246,1.01226,1.01246,4600000.0
2008-06-27 04:50:00,1.01236,1.01248,1.01216,1.01228,26100000.0
2008-06-27 04:51:00,1.01253,1.01253,1.01215,1.01217,27700000.0
2008-06-27 04:52:00,1.01235,1.0124,1.01235,1.0124,2000000.0
2008-06-27 04:53:00,1.0124,1.0124,1.0124,1.0124,3000000.0
2008-06-27 04:54:00,1.0124,1.0124,1.0124,1.0124,5000000.0
2008-06-27 04:55:00,1.0123,1.0123,1.0123,1.0123,29700001.0
2008-06-27 04:56:00,1.01232,1.01232,1.01222,1.01222,19200000.0
2008-06-27 04:57:00,1.0124,1.0124,1.01209,1.0124,75900000.0
2008-06-27 04:58:00,1.01235,1.01235,1.0123,1.0123,23000000.0
2008-06-27 04:59:00,1.01213,1.01232,1.01205,1.01231,46700000.0
2008-06-27 05:00:00,1.0123,1.0123,1.0123,1.0123,1000000.0
2008-06-27 05:01:00,1.01245,1.01245,1.01227,1.0123,6000000.0
2008-06-27 05:02:00,1.0123,1.0123,1.01206,1.01212,6000000.0
2008-06-27 05:03:00,1.0122,1.01236,1.0122,1.01236,4000000.0
2008-06-27 05:04:00,1.01235,1.01235,1.01184,1.01184,24000000.0
2008-06-27 05:05:00,1.0122,1.0122,1.0122,1.0122,3600000.0
2008-06-27 05:06:00,1.01242,1.01242,1.0123,1.01238,13600000.0
2008-06-27 05:07:00,1.0123,1.0123,1.0123,1.0123,5000000.0
2008-06-27 05:08:00,1.0123,1.0123,1.01225,1.0123,17000000.0
2008-06-27 05:09:00,1.0123,1.0123,1.0123,1.0123,1400000.0
2008-06-27 05:10:00,1.01229,1.01236,1.01203,1.01203,6000000.0
2008-06-27 05:11:00,1.01239,1.01239,1.01206,1.01224,13500000.0
2008-06-27 05:12:00,1.0123,1.0123,1.0123,1.0123,1400000.0
2008-06-27 05:13:00,1.0125,1.0125,1.01235,1.01235,60900000.0
2008-06-27 05:14:00,1.0122,1.01233,1.01202,1.01229,37100000.0
2008-06-27 05:15:00,1.01235,1.0125,1.01235,1.01235,58900000.0
2008-06-27 05:16:00,1.01204,1.01249,1.01204,1.01247,19600000.0
2008-06-27 05:17:00,1.0123,1.01235,1.0123,1.01235,24400000.0
2008-06-27 05:18:00,1.01212,1.01237,1.01212,1.01235,22100000.0
2008-06-27 05:19:00,1.01207,1.01237,1.01201,1.01237,20000000.0
2008-06-27 05:20:00,1.01205,1.01236,1.012,1.01236,13300000.0
2008-06-27 05:21:00,1.01211,1.01242,1.01211,1.01226,33600000.0
2008-06-27 05:22:00,1.0123,1.0123,1.0123,1.0123,35800000.0
2008-06-27 05:23:00,1.0123,1.0123,1.0123,1.0123,74700002.0
2008-06-27 05:24:00,1.01235,1.0125,1.01235,1.0125,26200000.0
2008-06-27 05:25:00,1.0125,1.0125,1.0125,1.0125,2000000.0
2008-06-27 05:26:00,1.0125,1.0125,1.0125,1.0125,2000000.0
2008-06-27 05:27:00,1.0125,1.0125,1.0125,1.0125,2000000.0
2008-06-27 05:28:00,1.0125,1.0125,1.0125,1.0125,6000000.0
2008-06-27 05:29:00,1.0125,1.0125,1.0125,1.0125,2000000.0
2008-06-27 05:30:00,1.0125,1.0125,1.0125,1.0125,2000000.0
2008-06-27 05:31:00,1.0125,1.0125,1.0125,1.0125,3000000.0
2008-06-27 05:32:00,1.0124,1.0124,1.0123,1.0123,42900000.0
2008-06-27 05:33:00,1.0123,1.0123,1.0123,1.0123,2800000.0
2008-06-27 05:34:00,1.01217,1.01237,1.01211,1.01211,86400000.0
2008-06-27 05:35:00,1.0123,1.0123,1.0123,1.0123,1400000.0
2008-06-27 05:36:00,1.0123,1.0123,1.0123,1.0123,1400000.0
2008-06-27 05:37:00,1.01205,1.01232,1.01204,1.01224,7000000.0
2008-06-27 05:38:00,1.01223,1.01237,1.0119,1.01216,16000000.0
2008-06-27 05:39:00,1.0122,1.01242,1.0122,1.01242,4000000.0
2008-06-27 05:40:00,1.0123,1.0125,1.0123,1.0123,11400000.0
2008-06-27 05:41:00,1.0123,1.0123,1.0123,1.0123,2800000.0
2008-06-27 05:42:00,1.0123,1.0123,1.0121,1.0122,32600000.0
2008-06-27 05:43:00,1.0122,1.0124,1.0122,1.0122,19500000.0
2008-06-27 05:44:00,1.0123,1.0123,1.0123,1.0123,1000000.0
2008-06-27 05:45:00,1.01228,1.01228,1.01205,1.01205,9700000.0
2008-06-27 05:46:00,1.01205,1.01224,1.01205,1.01224,6800000.0
2008-06-27 05:47:00,1.01219,1.01219,1.01182,1.01182,7700000.0
2008-06-27 05:48:00,1.01224,1.01224,1.01184,1.01187,36800000.0
2008-06-27 05:49:00,1.012,1.012,1.012,1.012,3600000.0
2008-06-27 05:50:00,1.01208,1.01223,1.01206,1.01223,52900000.0
2008-06-27 05:51:00,1.012,1.0123,1.0119,1.0119,60100000.0
2008-06-27 05:52:00,1.0118,1.0119,1.01175,1.0119,10600000.0
2008-06-27 05:53:00,1.0116,1.01199,1.01158,1.01199,16000000.0
2008-06-27 05:54:00,1.0118,1.0118,1.0118,1.0118,3300000.0
2008-06-27 05:55:00,1.0116,1.01196,1.0116,1.01165,63800000.0
2008-06-27 05:56:00,1.01168,1.01197,1.01168,1.01171,44200000.0
2008-06-27 05:57:00,1.0118,1.0119,1.0118,1.0119,60700001.0
2008-06-27 05:58:00,1.01195,1.01195,1.0117,1.0119,287700002.0
2008-06-27 05:59:00,1.01195,1.01195,1.01195,1.01195,1000000.0
2008-06-27 06:00:00,1.01204,1.01204,1.01155,1.01173,14800000.0
2008-06-27 06:01:00,1.01184,1.0121,1.0118,1.01191,42700000.0
2008-06-27 06:02:00,1.012,1.01212,1.01187,1.01212,10900000.0
2008-06-27 06:03:00,1.01205,1.01211,1.01187,1.01208,29600000.0
2008-06-27 06:04:00,1.0119,1.0119,1.0119,1.0119,12000000.0
2008-06-27 06:05:00,1.0119,1.0119,1.0119,1.0119,15800000.0
2008-06-27 06:06:00,1.0119,1.012,1.0119,1.012,33900000.0
2008-06-27 06:07:00,1.012,1.012,1.012,1.012,16200001.0
2008-06-27 06:08:00,1.012,1.0122,1.012,1.012,33400002.0
2008-06-27 06:09:00,1.01209,1.01228,1.01186,1.01197,18400000.0
2008-06-27 06:10:00,1.012,1.0124,1.012,1.0121,23799999.0
2008-06-27 06:11:00,1.0124,1.0124,1.0121,1.0122,3000000.0
2008-06-27 06:12:00,1.0121,1.0121,1.0121,1.0121,3000000.0
2008-06-27 06:13:00,1.0122,1.0122,1.0121,1.0122,4000000.0
2008-06-27 06:14:00,1.0122,1.0123,1.0121,1.0123,9000000.0
2008-06-27 06:15:00,1.0123,1.0124,1.0122,1.0124,12000000.0
2008-06-27 06:16:00,1.0124,1.0124,1.0123,1.0123,3000000.0
2008-06-27 06:17:00,1.0124,1.0124,1.0123,1.0124,3000000.0
2008-06-27 06:18:00,1.0124,1.0124,1.0123,1.0123,9000000.0
2008-06-27 06:19:00,1.0123,1.0123,1.0123,1.0123,5000000.0
2008-06-27 06:20:00,1.0123,1.0123,1.0123,1.0123,5000000.0
2008-06-27 06:21:00,1.0123,1.0123,1.0123,1.0123,3000000.0
2008-06-27 06:22:00,1.0125,1.0125,1.0123,1.0123,3000000.0
2008-06-27 06:23:00,1.0122,1.0123,1.0122,1.0123,12000000.0
2008-06-27 06:24:00,1.0122,1.0123,1.0122,1.0122,9800000.0
2008-06-27 06:25:00,1.01221,1.01231,1.01221,1.01231,47000000.0
2008-06-27 06:26:00,1.0122,1.0123,1.0122,1.0122,33300000.0
2008-06-27 06:27:00,1.0122,1.0122,1.0122,1.0122,11700000.0
2008-06-27 06:28:00,1.01225,1.01225,1.01197,1.01218,15100000.0
2008-06-27 06:29:00,1.01221,1.0123,1.01205,1.01205,47700000.0
2008-06-27 06:30:00,1.01211,1.01227,1.01208,1.01209,78600000.0
2008-06-27 06:31:00,1.0121,1.0121,1.01205,1.01205,84200000.0
2008-06-27 06:32:00,1.01205,1.01205,1.01205,1.01205,2000000.0
2008-06-27 06:33:00,1.01205,1.01205,1.01205,1.01205,3000000.0
2008-06-27 06:34:00,1.01205,1.01205,1.01205,1.01205,2000000.0
2008-06-27 06:35:00,1.01205,1.01205,1.012,1.01205,62600001.0
2008-06-27 06:36:00,1.01205,1.01205,1.01205,1.01205,2000000.0
2008-06-27 06:37:00,1.01205,1.01205,1.01205,1.01205,4000000.0
2008-06-27 06:38:00,1.01205,1.01205,1.01205,1.01205,2000000.0
2008-06-27 06:39:00,1.01205,1.0121,1.01205,1.01205,49000000.0
2008-06-27 06:40:00,1.01205,1.0121,1.012,1.012,158000003.0
2008-06-27 06:41:00,1.012,1.01205,1.012,1.01205,140500002.0
2008-06-27 06:42:00,1.01205,1.01205,1.01205,1.01205,2000000.0
2008-06-27 06:43:00,1.01205,1.01205,1.01205,1.01205,2000000.0
2008-06-27 06:44:00,1.01205,1.01205,1.01205,1.01205,2000000.0
2008-06-27 06:45:00,1.01205,1.01205,1.01205,1.01205,2000000.0
2008-06-27 06:46:00,1.012,1.012,1.012,1.012,44400000.0
2008-06-27 06:47:00,1.012,1.012,1.012,1.012,45400000.0
2008-06-27 06:48:00,1.012,1.012,1.012,1.012,30600000.0
2008-06-27 06:49:00,1.012,1.012,1.012,1.012,30600000.0
2008-06-27 06:50:00,1.012,1.012,1.012,1.012,30400000.0
2008-06-27 06:51:00,1.012,1.012,1.012,1.012,30400000.0
2008-06-27 06:52:00,1.012,1.012,1.012,1.012,30400000.0
2008-06-27 06:53:00,1.012,1.012,1.012,1.012,61600000.0
2008-06-27 06:54:00,1.012,1.012,1.012,1.012,30400000.0
2008-06-27 06:55:00,1.012,1.0121,1.012,1.0121,23300000.0
2008-06-27 06:56:00,1.01208,1.01218,1.01188,1.01196,14400000.0
2008-06-27 06:57:00,1.01196,1.01231,1.01182,1.01189,37200000.0
2008-06-27 06:58:00,1.0121,1.0121,1.0121,1.0121,2000000.0
2008-06-27 06:59:00,1.01196,1.01232,1.01173,1.01225,54100000.0
2008-06-27 07:00:00,1.01192,1.01216,1.01187,1.01208,71000000.0
2008-06-27 07:01:00,1.0122,1.01228,1.01218,1.0122,98700000.0
2008-06-27 07:02:00,1.0121,1.01215,1.0121,1.01215,37000000.0
2008-06-27 07:03:00,1.0121,1.01215,1.0121,1.01215,18800000.0
2008-06-27 07:04:00,1.01197,1.01222,1.01197,1.01218,41700000.0
2008-06-27 07:05:00,1.01215,1.01215,1.01215,1.01215,3000000.0
2008-06-27 07:06:00,1.01215,1.01215,1.0121,1.0121,23100000.0
2008-06-27 07:07:00,1.0121,1.0121,1.0121,1.0121,7700000.0
2008-06-27 07:08:00,1.0121,1.0121,1.0121,1.0121,3800000.0
2008-06-27 07:09:00,1.01185,1.01218,1.01185,1.01207,112400000.0
2008-06-27 07:10:00,1.0121,1.0121,1.0121,1.0121,8800000.0
2008-06-27 07:11:00,1.0121,1.01215,1.012,1.012,110300001.0
2008-06-27 07:12:00,1.012,1.012,1.01175,1.0119,262100003.0
2008-06-27 07:13:00,1.0119,1.0119,1.0119,1.0119,2800000.0
2008-06-27 07:14:00,1.0119,1.0119,1.0118,1.0118,261900013.0
2008-06-27 07:15:00,1.0118,1.01185,1.0118,1.0118,134300005.0
2008-06-27 07:16:00,1.01185,1.01185,1.0118,1.0118,32000000.0
2008-06-27 07:17:00,1.012,1.012,1.0118,1.0118,56200000.0
2008-06-27 07:18:00,1.01172,1.01185,1.01163,1.01163,14100000.0
2008-06-27 07:19:00,1.01162,1.01188,1.01162,1.01178,44700000.0
2008-06-27 07:20:00,1.0118,1.0119,1.0118,1.0119,10200000.0
2008-06-27 07:21:00,1.0117,1.01194,1.01159,1.01194,21700000.0
2008-06-27 07:22:00,1.0119,1.0119,1.0116,1.0116,83600000.0
2008-06-27 07:23:00,1.0116,1.0119,1.0116,1.0116,112700000.0
2008-06-27 07:24:00,1.0116,1.01165,1.0115,1.0115,122500000.0
2008-06-27 07:25:00,1.0115,1.0115,1.0115,1.0115,3300000.0
2008-06-27 07:26:00,1.0115,1.0115,1.0115,1.0115,23200000.0
2008-06-27 07:27:00,1.0115,1.01155,1.0115,1.0115,232999996.0
2008-06-27 07:28:00,1.0115,1.0116,1.0115,1.0115,675399994.0
2008-06-27 07:29:00,1.0115,1.0116,1.0115,1.0116,189300001.0
2008-06-27 07:30:00,1.0116,1.0116,1.0115,1.0116,79100000.0
2008-06-27 07:31:00,1.0116,1.0116,1.0113,1.0114,52900000.0
2008-06-27 07:32:00,1.0113,1.0114,1.0112,1.0113,92800000.0
2008-06-27 07:33:00,1.0114,1.0116,1.0111,1.0111,318300000.0
2008-06-27 07:34:00,1.0111,1.0112,1.0108,1.0108,556000001.0
2008-06-27 07:35:00,1.0108,1.0108,1.01065,1.01065,191400000.0
2008-06-27 07:36:00,1.01065,1.01065,1.0101,1.0103,237000004.0
2008-06-27 07:37:00,1.0103,1.01065,1.0102,1.0105,201199999.0
2008-06-27 07:38:00,1.0105,1.01055,1.01045,1.0105,22800000.0
2008-06-27 07:39:00,1.0105,1.0105,1.01045,1.0105,6000000.0
2008-06-27 07:40:00,1.0105,1.0106,1.01045,1.0106,28100000.0
2008-06-27 07:41:00,1.01085,1.01095,1.0106,1.0108,234100002.0
2008-06-27 07:42:00,1.0108,1.011,1.01065,1.01095,235100000.0
2008-06-27 07:43:00,1.0109,1.0109,1.0105,1.0107,339999999.0
2008-06-27 07:44:00,1.0107,1.01085,1.01055,1.0108,124100000.0
2008-06-27 07:45:00,1.0108,1.011,1.0108,1.011,195000003.0
2008-06-27 07:46:00,1.0109,1.011,1.0105,1.011,292900001.0
2008-06-27 07:47:00,1.0109,1.0109,1.0105,1.0106,270400000.0
2008-06-27 07:48:00,1.0106,1.01075,1.0106,1.01075,92200000.0
2008-06-27 07:49:00,1.01075,1.01075,1.0105,1.0105,250200010.0
2008-06-27 07:50:00,1.0106,1.0107,1.0106,1.0107,157400000.0
2008-06-27 07:51:00,1.0107,1.0108,1.0106,1.0108,312900001.0
2008-06-27 07:52:00,1.0108,1.0108,1.0103,1.0104,335100002.0
2008-06-27 07:53:00,1.0104,1.0105,1.0103,1.0103,230100001.0
2008-06-27 07:54:00,1.0103,1.0104,1.0103,1.0104,323200002.0
2008-06-27 07:55:00,1.01035,1.0104,1.0103,1.0104,85200000.0
2008-06-27 07:56:00,1.0104,1.0105,1.0104,1.01045,174099993.0
2008-06-27 07:57:00,1.01045,1.01045,1.01045,1.01045,1000000.0
2008-06-27 07:58:00,1.01045,1.01045,1.01045,1.01045,1000000.0
2008-06-27 07:59:00,1.01045,1.01045,1.01035,1.01035,42300001.0
2008-06-27 08:00:00,1.01035,1.01045,1.01035,1.01045,88700002.0
2008-06-27 08:01:00,1.01045,1.0105,1.01045,1.0105,17400000.0
2008-06-27 08:02:00,1.0105,1.0105,1.0105,1.0105,26400000.0
2008-06-27 08:03:00,1.01055,1.01055,1.01055,1.01055,3000000.0
2008-06-27 08:04:00,1.0106,1.0106,1.0106,1.0106,2000000.0
2008-06-27 08:05:00,1.0106,1.0107,1.01055,1.0107,24300000.0
2008-06-27 08:06:00,1.01085,1.01105,1.01085,1.01105,99400000.0
2008-06-27 08:07:00,1.01105,1.01105,1.01075,1.01075,18600000.0
2008-06-27 08:08:00,1.01075,1.01075,1.01075,1.01075,12000000.0
2008-06-27 08:09:00,1.01075,1.01085,1.01075,1.0108,11600000.0
2008-06-27 08:10:00,1.0109,1.011,1.0109,1.011,127000003.0
2008-06-27 08:11:00,1.011,1.0111,1.01085,1.0109,28400000.0
2008-06-27 08:12:00,1.01085,1.0111,1.01085,1.0109,77900000.0
2008-06-27 08:13:00,1.0109,1.0109,1.0108,1.0108,48200000.0
2008-06-27 08:14:00,1.0108,1.0109,1.0108,1.0109,29500000.0
2008-06-27 08:15:00,1.0109,1.0109,1.0108,1.0109,53000000.0
2008-06-27 08:16:00,1.01085,1.0109,1.01085,1.0109,18100000.0
2008-06-27 08:17:00,1.0109,1.0109,1.0106,1.0106,153299999.0
2008-06-27 08:18:00,1.01055,1.01055,1.01055,1.01055,1000000.0
2008-06-27 08:19:00,1.0106,1.0107,1.0106,1.0106,50500000.0
2008-06-27 08:20:00,1.0106,1.0106,1.0106,1.0106,25400000.0
2008-06-27 08:21:00,1.0106,1.0106,1.0105,1.0105,145499998.0
2008-06-27 08:22:00,1.0105,1.01055,1.01035,1.01035,303099995.0
2008-06-27 08:23:00,1.01035,1.01045,1.0101,1.01035,234900001.0
2008-06-27 08:24:00,1.0103,1.0103,1.01025,1.01025,37800000.0
2008-06-27 08:25:00,1.01025,1.01035,1.01025,1.01035,86100000.0
2008-06-27 08:26:00,1.01035,1.01045,1.01025,1.01045,15200000.0
2008-06-27 08:27:00,1.01045,1.01045,1.01035,1.0104,132200002.0
2008-06-27 08:28:00,1.01045,1.01045,1.01045,1.01045,18600000.0
2008-06-27 08:29:00,1.01045,1.01065,1.01045,1.01055,74200000.0
2008-06-27 08:30:00,1.01055,1.0107,1.01055,1.0107,68200000.0
2008-06-27 08:31:00,1.0107,1.0107,1.0107,1.0107,11400000.0
2008-06-27 08:32:00,1.01065,1.0108,1.01065,1.0108,65600000.0
2008-06-27 08:33:00,1.0108,1.0109,1.01075,1.01075,258500000.0
2008-06-27 08:34:00,1.0109,1.0109,1.01065,1.0109,75400000.0
2008-06-27 08:35:00,1.0109,1.0113,1.0109,1.0113,176799999.0
2008-06-27 08:36:00,1.0114,1.0115,1.01135,1.0114,106099999.0
2008-06-27 08:37:00,1.0114,1.0115,1.01085,1.01125,613599997.0
2008-06-27 08:38:00,1.01125,1.01125,1.01095,1.01115,158100000.0
2008-06-27 08:39:00,1.01115,1.0118,1.01115,1.0117,97000000.0
2008-06-27 08:40:00,1.0117,1.0117,1.0109,1.0112,81000000.0
2008-06-27 08:41:00,1.0112,1.0112,1.01115,1.01115,14100000.0
2008-06-27 08:42:00,1.01125,1.01125,1.01115,1.01115,24700000.0
2008-06-27 08:43:00,1.0111,1.0112,1.01105,1.0112,22500000.0
2008-06-27 08:44:00,1.0111,1.0111,1.0111,1.0111,3000000.0
2008-06-27 08:45:00,1.01115,1.01125,1.011,1.011,139600000.0
2008-06-27 08:46:00,1.011,1.0112,1.011,1.0112,144000000.0
2008-06-27 08:47:00,1.0112,1.0112,1.011,1.0111,532599999.0
2008-06-27 08:48:00,1.0111,1.0111,1.011,1.011,89600001.0
2008-06-27 08:49:00,1.011,1.011,1.011,1.011,9000000.0
2008-06-27 08:50:00,1.011,1.011,1.011,1.011,55000000.0
2008-06-27 08:51:00,1.01105,1.0111,1.01105,1.01105,76700000.0
2008-06-27 08:52:00,1.01105,1.01105,1.011,1.011,2800000.0
2008-06-27 08:53:00,1.011,1.011,1.011,1.011,1500000.0
2008-06-27 08:54:00,1.011,1.0112,1.011,1.01105,146400000.0
2008-06-27 08:55:00,1.01105,1.01105,1.011,1.011,7400000.0
2008-06-27 08:56:00,1.011,1.011,1.011,1.011,8800000.0
2008-06-27 08:57:00,1.011,1.011,1.01065,1.01065,139300000.0
2008-06-27 08:58:00,1.0107,1.0108,1.0105,1.0105,469899999.0
2008-06-27 08:59:00,1.0105,1.0109,1.0105,1.0109,134400000.0
2008-06-27 09:00:00,1.0109,1.0111,1.01075,1.01095,117600000.0
2008-06-27 09:01:00,1.01095,1.0112,1.01095,1.0111,106400000.0
2008-06-27 09:02:00,1.0111,1.0111,1.0111,1.0111,39600000.0
2008-06-27 09:03:00,1.0111,1.01115,1.0111,1.0111,245199997.0
2008-06-27 09:04:00,1.0111,1.0114,1.0111,1.0113,264999995.0
2008-06-27 09:05:00,1.0113,1.0115,1.0113,1.0115,19200000.0
2008-06-27 09:06:00,1.01145,1.01145,1.0114,1.0114,87100000.0
2008-06-27 09:07:00,1.0114,1.0114,1.0114,1.0114,8100000.0
2008-06-27 09:08:00,1.0114,1.01145,1.0114,1.01145,1025599998.0
2008-06-27 09:09:00,1.01135,1.0114,1.0113,1.0113,589099999.0
2008-06-27 09:10:00,1.01135,1.0114,1.01135,1.0114,15200000.0
2008-06-27 09:11:00,1.0114,1.0114,1.01135,1.01135,10800000.0
2008-06-27 09:12:00,1.01135,1.01135,1.01135,1.01135,2200000.0
2008-06-27 09:13:00,1.01135,1.01135,1.01125,1.01125,49000000.0
2008-06-27 09:14:00,1.01125,1.01125,1.0111,1.01125,92800000.0
2008-06-27 09:15:00,1.0112,1.0112,1.0112,1.0112,4500000.0
2008-06-27 09:16:00,1.01125,1.0113,1.0112,1.0112,95400000.0
2008-06-27 09:17:00,1.01125,1.0113,1.01115,1.01125,91300000.0
2008-06-27 09:18:00,1.01125,1.01125,1.01125,1.01125,1400000.0
2008-06-27 09:19:00,1.01125,1.0113,1.0112,1.01125,58800000.0
2008-06-27 09:20:00,1.0113,1.0113,1.01125,1.0113,69600000.0
2008-06-27 09:21:00,1.0113,1.0113,1.0113,1.0113,13500000.0
2008-06-27 09:22:00,1.0113,1.0114,1.0113,1.0113,117699999.0
2008-06-27 09:23:00,1.0113,1.01135,1.0113,1.0113,11700000.0
2008-06-27 09:24:00,1.0113,1.0113,1.01125,1.01125,26000001.0
2008-06-27 09:25:00,1.0112,1.0113,1.0109,1.01095,248500000.0
2008-06-27 09:26:00,1.011,1.011,1.01045,1.01045,369000000.0
2008-06-27 09:27:00,1.0105,1.01055,1.0104,1.0104,58400000.0
2008-06-27 09:28:00,1.01045,1.01045,1.01045,1.01045,1000000.0
2008-06-27 09:29:00,1.01045,1.0106,1.0104,1.0106,40800000.0
2008-06-27 09:30:00,1.01045,1.01045,1.01015,1.01015,191100000.0
2008-06-27 09:31:00,1.01015,1.01025,1.01005,1.01025,96000000.0
2008-06-27 09:32:00,1.01025,1.0105,1.01025,1.01035,83000000.0
2008-06-27 09:33:00,1.01035,1.0104,1.0102,1.01035,60700000.0
2008-06-27 09:34:00,1.01035,1.01035,1.0102,1.01025,36600000.0
2008-06-27 09:35:00,1.01025,1.01045,1.01025,1.01045,44800000.0
2008-06-27 09:36:00,1.01045,1.01045,1.0101,1.0102,81700000.0
2008-06-27 09:37:00,1.0102,1.01035,1.01015,1.0103,100199999.0
2008-06-27 09:38:00,1.0103,1.0103,1.0103,1.0103,5000000.0
2008-06-27 09:39:00,1.0103,1.0104,1.0103,1.0104,96900000.0
2008-06-27 09:40:00,1.0104,1.0104,1.0103,1.01035,124700000.0
2008-06-27 09:41:00,1.01035,1.0105,1.0101,1.0102,57700000.0
2008-06-27 09:42:00,1.0102,1.0103,1.01015,1.0102,48700000.0
2008-06-27 09:43:00,1.0102,1.0104,1.01015,1.01015,51300000.0
2008-06-27 09:44:00,1.01015,1.0102,1.01015,1.0102,49100000.0
2008-06-27 09:45:00,1.0102,1.0102,1.0101,1.0101,43700000.0
2008-06-27 09:46:00,1.0101,1.0101,1.01,1.01,108499999.0
2008-06-27 09:47:00,1.01,1.01025,1.00995,1.01,88300000.0
2008-06-27 09:48:00,1.01,1.0101,1.00995,1.01005,126800000.0
2008-06-27 09:49:00,1.01005,1.01015,1.00995,1.01015,105000000.0
2008-06-27 09:50:00,1.0101,1.01025,1.01005,1.0101,49200000.0
2008-06-27 09:51:00,1.0101,1.0101,1.0098,1.0098,133700000.0
2008-06-27 09:52:00,1.0098,1.01,1.00975,1.0098,378800000.0
2008-06-27 09:53:00,1.0098,1.0101,1.00975,1.01005,381900000.0
2008-06-27 09:54:00,1.01005,1.0102,1.00995,1.0102,34600000.0
2008-06-27 09:55:00,1.0102,1.0102,1.0102,1.0102,55100000.0
2008-06-27 09:56:00,1.0102,1.0102,1.0102,1.0102,72400001.0
2008-06-27 09:57:00,1.0102,1.0102,1.00955,1.0096,90100000.0
2008-06-27 09:58:00,1.0096,1.01005,1.0096,1.00995,147200001.0
2008-06-27 09:59:00,1.00995,1.0108,1.00985,1.01065,244000000.0
2008-06-27 10:00:00,1.0105,1.0107,1.0098,1.00985,274400000.0
2008-06-27 10:01:00,1.00985,1.0103,1.00985,1.0099,93400000.0
2008-06-27 10:02:00,1.00985,1.0101,1.0096,1.0096,117900000.0
2008-06-27 10:03:00,1.0096,1.0099,1.0096,1.00965,61799999.0
2008-06-27 10:04:00,1.00965,1.00975,1.0096,1.0096,158800001.0
2008-06-27 10:05:00,1.0096,1.00965,1.0096,1.00965,11000000.0
2008-06-27 10:06:00,1.0097,1.0097,1.00955,1.00955,56900000.0
2008-06-27 10:07:00,1.00955,1.0098,1.00955,1.0098,70900000.0
2008-06-27 10:08:00,1.0098,1.00995,1.0098,1.0099,179400000.0
2008-06-27 10:09:00,1.0099,1.0101,1.00985,1.0101,108000000.0
2008-06-27 10:10:00,1.0101,1.01015,1.01005,1.01015,48200000.0
2008-06-27 10:11:00,1.01015,1.01015,1.01015,1.01015,8500000.0
2008-06-27 10:12:00,1.0102,1.0105,1.0102,1.0104,190000000.0
2008-06-27 10:13:00,1.01045,1.0105,1.01035,1.0105,99900000.0
2008-06-27 10:14:00,1.0105,1.0109,1.0103,1.0109,189900001.0
2008-06-27 10:15:00,1.01085,1.01095,1.0107,1.0107,157600001.0
2008-06-27 10:16:00,1.0107,1.0107,1.0104,1.01045,103600000.0
2008-06-27 10:17:00,1.0104,1.0104,1.01015,1.01025,73700000.0
2008-06-27 10:18:00,1.01025,1.01045,1.01025,1.01035,77100000.0
2008-06-27 10:19:00,1.01035,1.01045,1.0102,1.0103,156300000.0
2008-06-27 10:20:00,1.0102,1.01025,1.01,1.0101,96300000.0
2008-06-27 10:21:00,1.0101,1.0103,1.0101,1.01015,26300000.0
2008-06-27 10:22:00,1.01015,1.0102,1.0099,1.00995,149800000.0
2008-06-27 10:23:00,1.00995,1.0101,1.00965,1.00965,146800000.0
2008-06-27 10:24:00,1.00965,1.0098,1.00965,1.00965,26200000.0
2008-06-27 10:25:00,1.0097,1.0099,1.00965,1.00975,91400000.0
2008-06-27 10:26:00,1.00975,1.0099,1.00975,1.0099,48200000.0
2008-06-27 10:27:00,1.0099,1.01,1.00965,1.00965,115300000.0
2008-06-27 10:28:00,1.0097,1.0099,1.00955,1.0096,196100000.0
2008-06-27 10:29:00,1.00955,1.0098,1.0095,1.0098,79300000.0
2008-06-27 10:30:00,1.0098,1.0099,1.00965,1.00965,54800000.0
2008-06-27 10:31:00,1.00965,1.0097,1.0096,1.0096,182600000.0
2008-06-27 10:32:00,1.0096,1.0098,1.0096,1.0097,141100000.0
2008-06-27 10:33:00,1.0097,1.0097,1.0097,1.0097,2000000.0
2008-06-27 10:34:00,1.0097,1.0097,1.0096,1.0097,74900000.0
2008-06-27 10:35:00,1.0097,1.0097,1.0096,1.00965,21900000.0
2008-06-27 10:36:00,1.00965,1.00965,1.0094,1.0095,43600000.0
2008-06-27 10:37:00,1.0095,1.0095,1.0094,1.0095,64200000.0
2008-06-27 10:38:00,1.0095,1.0095,1.0095,1.0095,48400000.0
2008-06-27 10:39:00,1.0095,1.0096,1.0095,1.0096,118900000.0
2008-06-27 10:40:00,1.0096,1.0097,1.00935,1.0094,143000000.0
2008-06-27 10:41:00,1.0094,1.0094,1.009,1.009,88200000.0
2008-06-27 10:42:00,1.009,1.0091,1.009,1.009,93500000.0
2008-06-27 10:43:00,1.009,1.0092,1.009,1.0091,65100000.0
2008-06-27 10:44:00,1.00905,1.0091,1.00905,1.0091,97300000.0
2008-06-27 10:45:00,1.0091,1.0091,1.00895,1.00895,65600000.0
2008-06-27 10:46:00,1.009,1.0094,1.0089,1.0094,234300001.0
2008-06-27 10:47:00,1.0094,1.0094,1.00905,1.0091,113500000.0
2008-06-27 10:48:00,1.0091,1.00915,1.00905,1.0091,115000000.0
2008-06-27 10:49:00,1.0091,1.00955,1.0091,1.0094,202300000.0
2008-06-27 10:50:00,1.0094,1.0094,1.0092,1.0092,83200000.0
2008-06-27 10:51:00,1.0093,1.0093,1.00895,1.00895,89600000.0
2008-06-27 10:52:00,1.00895,1.009,1.0089,1.0089,133200000.0
2008-06-27 10:53:00,1.0089,1.00895,1.0088,1.0088,147600000.0
2008-06-27 10:54:00,1.0088,1.009,1.0088,1.00885,82800000.0
2008-06-27 10:55:00,1.00885,1.0091,1.00885,1.0089,68300000.0
2008-06-27 10:56:00,1.0089,1.0089,1.00865,1.00875,91000000.0
2008-06-27 10:57:00,1.00875,1.00875,1.00855,1.0086,130100000.0
2008-06-27 10:58:00,1.0086,1.0088,1.0086,1.00865,185600000.0
2008-06-27 10:59:00,1.00865,1.0089,1.0086,1.0089,32500000.0
2008-06-27 11:00:00,1.0089,1.0093,1.0088,1.0091,120500000.0
2008-06-27 11:01:00,1.0091,1.0092,1.009,1.0091,160200000.0
2008-06-27 11:02:00,1.0091,1.0091,1.0088,1.0088,133300000.0
2008-06-27 11:03:00,1.0089,1.0091,1.00885,1.0089,208500000.0
2008-06-27 11:04:00,1.0089,1.0091,1.00885,1.009,162100000.0
2008-06-27 11:05:00,1.009,1.0092,1.00895,1.00915,98500000.0
2008-06-27 11:06:00,1.00915,1.0095,1.00915,1.0093,148300000.0
2008-06-27 11:07:00,1.0093,1.0093,1.009,1.0091,39500000.0
2008-06-27 11:08:00,1.0091,1.0094,1.009,1.0094,103700000.0
2008-06-27 11:09:00,1.0094,1.00945,1.0094,1.0094,61600000.0
2008-06-27 11:10:00,1.0094,1.0096,1.00935,1.0096,85200000.0
2008-06-27 11:11:00,1.0097,1.00975,1.0095,1.0095,37900000.0
2008-06-27 11:12:00,1.0096,1.0096,1.0093,1.0096,134100000.0
2008-06-27 11:13:00,1.00955,1.0097,1.00935,1.0097,82900000.0
2008-06-27 11:14:00,1.0097,1.0098,1.00955,1.0098,195800000.0
2008-06-27 11:15:00,1.0098,1.0098,1.0098,1.0098,70500000.0
2008-06-27 11:16:00,1.0098,1.0098,1.0096,1.0096,64800000.0
2008-06-27 11:17:00,1.0096,1.00975,1.00945,1.00975,68300000.0
2008-06-27 11:18:00,1.00975,1.00975,1.0096,1.0096,22500000.0
2008-06-27 11:19:00,1.0096,1.0096,1.0096,1.0096,2600000.0
2008-06-27 11:20:00,1.0096,1.0096,1.0095,1.0095,35600000.0
2008-06-27 11:21:00,1.0095,1.0095,1.0091,1.0093,137600000.0
2008-06-27 11:22:00,1.0095,1.0097,1.0095,1.0096,101300000.0
2008-06-27 11:23:00,1.00965,1.00965,1.00965,1.00965,6800000.0
2008-06-27 11:24:00,1.0098,1.0098,1.00965,1.0098,93700000.0
2008-06-27 11:25:00,1.0098,1.0102,1.0098,1.0098,104000000.0
2008-06-27 11:26:00,1.0097,1.0097,1.00955,1.0096,27700000.0
2008-06-27 11:27:00,1.0096,1.0097,1.0095,1.0095,60100000.0
2008-06-27 11:28:00,1.00951,1.00962,1.0091,1.00922,370800000.0
2008-06-27 11:29:00,1.0095,1.0096,1.0093,1.0093,33400000.0
2008-06-27 11:30:00,1.0093,1.0095,1.0093,1.00935,44700000.0
2008-06-27 11:31:00,1.0094,1.00945,1.0094,1.00945,5300000.0
2008-06-27 11:32:00,1.0095,1.0095,1.00945,1.0095,11100000.0
2008-06-27 11:33:00,1.0095,1.0096,1.00945,1.0095,52800002.0
2008-06-27 11:34:00,1.00908,1.00968,1.00908,1.00948,167800000.0
2008-06-27 11:35:00,1.0095,1.0095,1.0095,1.0095,1300000.0
2008-06-27 11:36:00,1.00955,1.0096,1.0095,1.00955,24900000.0
2008-06-27 11:37:00,1.0095,1.0095,1.0094,1.0094,24500000.0
2008-06-27 11:38:00,1.00918,1.0095,1.00896,1.00914,221200000.0
2008-06-27 11:39:00,1.0094,1.0094,1.0091,1.0091,28800000.0
2008-06-27 11:40:00,1.0091,1.0093,1.0091,1.0092,37500000.0
2008-06-27 11:41:00,1.0092,1.0094,1.0092,1.0092,36100000.0
2008-06-27 11:42:00,1.0092,1.0093,1.00915,1.0093,21000000.0
2008-06-27 11:43:00,1.0093,1.0093,1.0093,1.0093,3900000.0
2008-06-27 11:44:00,1.0093,1.0093,1.0093,1.0093,14500000.0
2008-06-27 11:45:00,1.0093,1.0093,1.0093,1.0093,6200000.0
2008-06-27 11:46:00,1.0095,1.0096,1.00935,1.00935,42300000.0
2008-06-27 11:47:00,1.00918,1.00948,1.00876,1.00925,428300000.0
2008-06-27 11:48:00,1.00935,1.00995,1.00935,1.0097,50200000.0
2008-06-27 11:49:00,1.0097,1.01,1.0094,1.0094,134700000.0
2008-06-27 11:50:00,1.0095,1.0095,1.0092,1.0092,34300000.0
2008-06-27 11:51:00,1.0092,1.0092,1.0092,1.0092,4000000.0
2008-06-27 11:52:00,1.0092,1.00925,1.0092,1.0092,20000000.0
2008-06-27 11:53:00,1.0092,1.0093,1.0092,1.0093,24600000.0
2008-06-27 11:54:00,1.00925,1.0093,1.0092,1.0093,7300000.0
2008-06-27 11:55:00,1.0092,1.0092,1.009,1.009,20900000.0
2008-06-27 11:56:00,1.009,1.009,1.009,1.009,2600000.0
2008-06-27 11:57:00,1.009,1.0091,1.0088,1.0088,132600000.0
2008-06-27 11:58:00,1.0088,1.009,1.0088,1.009,182300000.0
2008-06-27 11:59:00,1.00905,1.00905,1.00905,1.00905,1000000.0
2008-06-27 12:00:00,1.00886,1.00916,1.00855,1.00878,39400000.0
2008-06-27 12:01:00,1.00905,1.00905,1.0088,1.00885,55200000.0
2008-06-27 12:02:00,1.00885,1.00915,1.00885,1.00905,38100000.0
2008-06-27 12:03:00,1.009,1.009,1.0085,1.0085,137200000.0
2008-06-27 12:04:00,1.0085,1.00855,1.00845,1.0085,54200000.0
2008-06-27 12:05:00,1.0085,1.0086,1.0082,1.00825,167000000.0
2008-06-27 12:06:00,1.00825,1.0083,1.0073,1.00735,503900001.0
2008-06-27 12:07:00,1.00735,1.0076,1.0073,1.0074,155500000.0
2008-06-27 12:08:00,1.0074,1.0077,1.0073,1.0076,201400000.0
2008-06-27 12:09:00,1.0076,1.0077,1.0073,1.0073,133100000.0
2008-06-27 12:10:00,1.0073,1.0074,1.0073,1.0073,66700000.0
2008-06-27 12:11:00,1.0073,1.0074,1.0071,1.0071,87000000.0
2008-06-27 12:12:00,1.0071,1.0071,1.0068,1.0068,64900000.0
2008-06-27 12:13:00,1.0068,1.00685,1.0065,1.0065,101400000.0
2008-06-27 12:14:00,1.0065,1.0067,1.0065,1.00655,100400000.0
2008-06-27 12:15:00,1.00655,1.0066,1.0063,1.0066,183200000.0
2008-06-27 12:16:00,1.0066,1.007,1.0065,1.00685,142500000.0
2008-06-27 12:17:00,1.00685,1.00685,1.0065,1.0066,142500000.0
2008-06-27 12:18:00,1.0066,1.0069,1.0066,1.0068,176100001.0
2008-06-27 12:19:00,1.0068,1.0068,1.0066,1.0066,104800000.0
2008-06-27 12:20:00,1.0066,1.0067,1.0066,1.00665,74700000.0
2008-06-27 12:21:00,1.00665,1.0067,1.0066,1.0067,56800000.0
2008-06-27 12:22:00,1.0067,1.0067,1.0065,1.0066,85700000.0
2008-06-27 12:23:00,1.0066,1.0066,1.0065,1.0066,50500000.0
2008-06-27 12:24:00,1.0066,1.0068,1.0066,1.0068,46800000.0
2008-06-27 12:25:00,1.0068,1.00695,1.0067,1.0068,150600000.0
2008-06-27 12:26:00,1.00675,1.0068,1.0066,1.0067,88400000.0
2008-06-27 12:27:00,1.0067,1.00695,1.0065,1.00655,240300000.0
2008-06-27 12:28:00,1.0066,1.0069,1.00655,1.00655,172000000.0
2008-06-27 12:29:00,1.00655,1.0066,1.0058,1.0058,267500000.0
2008-06-27 12:30:00,1.0058,1.006,1.00575,1.0059,128000000.0
2008-06-27 12:31:00,1.0059,1.006,1.0059,1.0059,36800000.0
2008-06-27 12:32:00,1.0059,1.0059,1.0058,1.0059,46800000.0
2008-06-27 12:33:00,1.0059,1.0061,1.0059,1.0061,44300000.0
2008-06-27 12:34:00,1.0061,1.0063,1.006,1.0061,45500000.0
2008-06-27 12:35:00,1.0061,1.0063,1.006,1.006,108200000.0
2008-06-27 12:36:00,1.0061,1.0062,1.00575,1.0058,247600000.0
2008-06-27 12:37:00,1.0058,1.0058,1.0057,1.0058,96300000.0
2008-06-27 12:38:00,1.0058,1.0063,1.0058,1.0062,99000000.0
2008-06-27 12:39:00,1.00605,1.0061,1.006,1.006,45700000.0
2008-06-27 12:40:00,1.006,1.006,1.006,1.006,16800000.0
2008-06-27 12:41:00,1.006,1.006,1.0057,1.0058,30000000.0
2008-06-27 12:42:00,1.00575,1.00585,1.0057,1.0058,75500000.0
2008-06-27 12:43:00,1.0058,1.006,1.0058,1.006,45000000.0
2008-06-27 12:44:00,1.006,1.0062,1.006,1.00605,89700000.0
2008-06-27 12:45:00,1.00605,1.0062,1.00605,1.0062,21200000.0
2008-06-27 12:46:00,1.0062,1.0062,1.006,1.0062,44500000.0
2008-06-27 12:47:00,1.0062,1.0062,1.006,1.006,14900000.0
2008-06-27 12:48:00,1.006,1.006,1.006,1.006,18500000.0
2008-06-27 12:49:00,1.00615,1.0063,1.006,1.0063,198099999.0
2008-06-27 12:50:00,1.0063,1.0065,1.0063,1.0065,84100000.0
2008-06-27 12:51:00,1.0065,1.0066,1.0064,1.0064,26500000.0
2008-06-27 12:52:00,1.0064,1.00685,1.0064,1.0068,79300000.0
2008-06-27 12:53:00,1.00685,1.00685,1.00645,1.0067,121500000.0
2008-06-27 12:54:00,1.0067,1.0067,1.00625,1.0064,210299999.0
2008-06-27 12:55:00,1.00635,1.0064,1.006,1.0062,197700000.0
2008-06-27 12:56:00,1.0062,1.0063,1.006,1.0061,157800000.0
2008-06-27 12:57:00,1.0061,1.0065,1.0061,1.0065,88200000.0
2008-06-27 12:58:00,1.0065,1.0066,1.0065,1.0066,60100000.0
2008-06-27 12:59:00,1.0066,1.0069,1.00635,1.00635,309100000.0
2008-06-27 13:00:00,1.00635,1.00665,1.0063,1.0063,168600000.0
2008-06-27 13:01:00,1.0063,1.0063,1.006,1.0062,160800000.0
2008-06-27 13:02:00,1.0062,1.00645,1.006,1.0061,140300000.0
2008-06-27 13:03:00,1.0061,1.00635,1.006,1.0061,103900000.0
2008-06-27 13:04:00,1.006,1.0063,1.006,1.006,127800000.0
2008-06-27 13:05:00,1.006,1.00655,1.006,1.0065,191200000.0
2008-06-27 13:06:00,1.00645,1.0065,1.0064,1.0065,71500000.0
2008-06-27 13:07:00,1.0064,1.0065,1.0064,1.0064,47400000.0
2008-06-27 13:08:00,1.0064,1.0064,1.0064,1.0064,6000000.0
2008-06-27 13:09:00,1.0064,1.0064,1.0064,1.0064,18000000.0
2008-06-27 13:10:00,1.0064,1.0064,1.0058,1.0058,149200000.0
2008-06-27 13:11:00,1.0058,1.0059,1.00575,1.00575,62900000.0
2008-06-27 13:12:00,1.0056,1.0057,1.0056,1.0057,122300001.0
2008-06-27 13:13:00,1.0057,1.0057,1.0057,1.0057,65000000.0
2008-06-27 13:14:00,1.0057,1.0058,1.0057,1.00575,43300000.0
2008-06-27 13:15:00,1.00575,1.0058,1.00575,1.0058,4200000.0
2008-06-27 13:16:00,1.0058,1.006,1.0058,1.0058,45900000.0
2008-06-27 13:17:00,1.0058,1.0058,1.0058,1.0058,16600000.0
2008-06-27 13:18:00,1.0058,1.0061,1.0058,1.00605,35200000.0
2008-06-27 13:19:00,1.00605,1.00605,1.00605,1.00605,4200000.0
2008-06-27 13:20:00,1.006,1.0064,1.006,1.00615,144300000.0
2008-06-27 13:21:00,1.0062,1.0062,1.0061,1.00615,28300000.0
2008-06-27 13:22:00,1.0061,1.0061,1.00575,1.00575,87600000.0
2008-06-27 13:23:00,1.0058,1.0058,1.00565,1.00565,28000000.0
2008-06-27 13:24:00,1.00565,1.0058,1.00535,1.0055,143800000.0
2008-06-27 13:25:00,1.0055,1.0056,1.0051,1.0051,273700000.0
2008-06-27 13:26:00,1.0051,1.0053,1.0051,1.0051,170100001.0
2008-06-27 13:27:00,1.00515,1.0057,1.00515,1.0056,126000000.0
2008-06-27 13:28:00,1.0056,1.0056,1.0053,1.0053,115300000.0
2008-06-27 13:29:00,1.0053,1.0053,1.0048,1.005,140100000.0
2008-06-27 13:30:00,1.0051,1.0052,1.00485,1.005,146800000.0
2008-06-27 13:31:00,1.005,1.0052,1.00495,1.0051,58000000.0
2008-06-27 13:32:00,1.00515,1.0052,1.00505,1.0051,155200000.0
2008-06-27 13:33:00,1.0051,1.0056,1.0051,1.0055,160500000.0
2008-06-27 13:34:00,1.0055,1.0058,1.0051,1.0053,218800000.0
2008-06-27 13:35:00,1.0053,1.0055,1.0052,1.0052,99000000.0
2008-06-27 13:36:00,1.0052,1.0053,1.0051,1.0052,56300000.0
2008-06-27 13:37:00,1.0052,1.0052,1.005,1.0051,62800000.0
2008-06-27 13:38:00,1.0051,1.0051,1.00505,1.0051,15200000.0
2008-06-27 13:39:00,1.00515,1.0052,1.0051,1.0051,80100000.0
2008-06-27 13:40:00,1.0051,1.0052,1.005,1.005,85300000.0
2008-06-27 13:41:00,1.005,1.0052,1.005,1.0051,179500000.0
2008-06-27 13:42:00,1.0051,1.0052,1.0051,1.0052,7500000.0
2008-06-27 13:43:00,1.0052,1.0053,1.0052,1.0053,36900000.0
2008-06-27 13:44:00,1.0053,1.0056,1.00525,1.0053,131100000.0
2008-06-27 13:45:00,1.0053,1.00545,1.0053,1.00545,119300000.0
2008-06-27 13:46:00,1.0055,1.00555,1.0053,1.0053,116100000.0
2008-06-27 13:47:00,1.0053,1.0053,1.0052,1.00525,95800000.0
2008-06-27 13:48:00,1.00525,1.0055,1.00525,1.0054,72100000.0
2008-06-27 13:49:00,1.0054,1.0054,1.0052,1.0054,56100000.0
2008-06-27 13:50:00,1.0054,1.0055,1.0054,1.0055,19300000.0
2008-06-27 13:51:00,1.0055,1.0055,1.0053,1.0054,57200000.0
2008-06-27 13:52:00,1.0054,1.0054,1.0053,1.0053,91800000.0
2008-06-27 13:53:00,1.0053,1.0053,1.0053,1.0053,10900000.0
2008-06-27 13:54:00,1.0053,1.0054,1.0053,1.00535,45100000.0
2008-06-27 13:55:00,1.00535,1.0054,1.0053,1.0053,40900000.0
2008-06-27 13:56:00,1.0053,1.0055,1.0053,1.0054,100300000.0
2008-06-27 13:57:00,1.0054,1.0055,1.0053,1.00545,71500000.0
2008-06-27 13:58:00,1.00545,1.00555,1.00545,1.0055,86600000.0
2008-06-27 13:59:00,1.0055,1.0055,1.0054,1.0055,38400000.0
2008-06-27 14:00:00,1.0055,1.0056,1.0053,1.0055,102100000.0
2008-06-27 14:01:00,1.00555,1.0057,1.00545,1.00555,80000000.0
2008-06-27 14:02:00,1.00555,1.0058,1.00555,1.0056,162800000.0
2008-06-27 14:03:00,1.0056,1.0057,1.0056,1.0057,293300000.0
2008-06-27 14:04:00,1.0057,1.0057,1.0056,1.0057,236100000.0
2008-06-27 14:05:00,1.0057,1.00605,1.0057,1.0059,597400000.0
2008-06-27 14:06:00,1.0059,1.0061,1.0059,1.006,240400000.0
2008-06-27 14:07:00,1.006,1.0061,1.006,1.00605,137500000.0
2008-06-27 14:08:00,1.0061,1.0061,1.0057,1.006,219500000.0
2008-06-27 14:09:00,1.006,1.0061,1.0059,1.00595,174200000.0
2008-06-27 14:10:00,1.0059,1.00595,1.0058,1.00595,88600000.0
2008-06-27 14:11:00,1.0059,1.006,1.0059,1.006,115800000.0
2008-06-27 14:12:00,1.0059,1.0063,1.0059,1.0061,327600000.0
2008-06-27 14:13:00,1.0061,1.0064,1.0061,1.0062,177800000.0
2008-06-27 14:14:00,1.0062,1.00645,1.0061,1.00625,176600000.0
2008-06-27 14:15:00,1.0062,1.0064,1.0062,1.00625,301300000.0
2008-06-27 14:16:00,1.00625,1.00645,1.00625,1.0064,108800000.0
2008-06-27 14:17:00,1.0064,1.0065,1.00615,1.00635,146700000.0
2008-06-27 14:18:00,1.00635,1.0064,1.0063,1.0064,163300000.0
2008-06-27 14:19:00,1.00645,1.0066,1.00645,1.00655,169400000.0
2008-06-27 14:20:00,1.00655,1.00655,1.0063,1.0063,400300000.0
2008-06-27 14:21:00,1.0063,1.00655,1.0063,1.0065,199000000.0
2008-06-27 14:22:00,1.0065,1.0065,1.0064,1.0064,179500000.0
2008-06-27 14:23:00,1.0064,1.0066,1.0063,1.0063,116900000.0
2008-06-27 14:24:00,1.0063,1.0064,1.00615,1.0062,83200000.0
2008-06-27 14:25:00,1.0062,1.0062,1.006,1.0061,130600000.0
2008-06-27 14:26:00,1.0061,1.0065,1.006,1.0063,123700000.0
2008-06-27 14:27:00,1.0063,1.0063,1.0063,1.0063,31400000.0
2008-06-27 14:28:00,1.0063,1.0064,1.0063,1.00635,30200000.0
2008-06-27 14:29:00,1.00635,1.0064,1.00625,1.00625,101600001.0
2008-06-27 14:30:00,1.00625,1.0067,1.00615,1.0065,119000000.0
2008-06-27 14:31:00,1.0065,1.0069,1.0065,1.0066,188600000.0
2008-06-27 14:32:00,1.0066,1.0067,1.00645,1.0066,201900000.0
2008-06-27 14:33:00,1.0066,1.0068,1.0064,1.0068,121200000.0
2008-06-27 14:34:00,1.0068,1.0068,1.0066,1.0068,58200000.0
2008-06-27 14:35:00,1.0068,1.007,1.00675,1.00675,63000000.0
2008-06-27 14:36:00,1.00685,1.00725,1.00675,1.0071,271900000.0
2008-06-27 14:37:00,1.0071,1.0071,1.00645,1.0067,150200000.0
2008-06-27 14:38:00,1.0067,1.0067,1.0064,1.0067,195200000.0
2008-06-27 14:39:00,1.0066,1.0068,1.0066,1.0068,12500000.0
2008-06-27 14:40:00,1.0068,1.0068,1.0064,1.0065,231300000.0
2008-06-27 14:41:00,1.00645,1.0066,1.00625,1.0064,217200000.0
2008-06-27 14:42:00,1.0064,1.0064,1.0061,1.00625,271399999.0
2008-06-27 14:43:00,1.00625,1.00655,1.00625,1.0065,119300000.0
2008-06-27 14:44:00,1.0066,1.0067,1.00655,1.0066,149000000.0
2008-06-27 14:45:00,1.0066,1.0066,1.0065,1.0066,33600000.0
2008-06-27 14:46:00,1.0066,1.0067,1.0065,1.0067,46200000.0
2008-06-27 14:47:00,1.0067,1.0069,1.00655,1.0066,183600001.0
2008-06-27 14:48:00,1.0066,1.00665,1.00655,1.00655,55500000.0
2008-06-27 14:49:00,1.00655,1.00655,1.00625,1.00645,494499995.0
2008-06-27 14:50:00,1.00645,1.0066,1.0064,1.0065,185600000.0
2008-06-27 14:51:00,1.0065,1.0066,1.0065,1.0065,71000000.0
2008-06-27 14:52:00,1.0065,1.00655,1.00635,1.0064,120700000.0
2008-06-27 14:53:00,1.0064,1.0066,1.0062,1.0062,112100000.0
2008-06-27 14:54:00,1.0062,1.0062,1.0061,1.00615,101600000.0
2008-06-27 14:55:00,1.00615,1.0063,1.00615,1.00625,105600000.0
2008-06-27 14:56:00,1.00625,1.00635,1.00625,1.00625,357399999.0
2008-06-27 14:57:00,1.00625,1.00625,1.00615,1.00625,79800000.0
2008-06-27 14:58:00,1.00625,1.00635,1.00625,1.00635,89300000.0
2008-06-27 14:59:00,1.00635,1.0065,1.00635,1.0065,149900000.0
2008-06-27 15:00:00,1.0065,1.0065,1.0063,1.00645,200400000.0
2008-06-27 15:01:00,1.00645,1.00675,1.00645,1.00675,97300000.0
2008-06-27 15:02:00,1.00675,1.0069,1.0067,1.0068,225400000.0
2008-06-27 15:03:00,1.0068,1.0068,1.00635,1.0064,166200000.0
2008-06-27 15:04:00,1.0064,1.0065,1.0064,1.00645,147500000.0
2008-06-27 15:05:00,1.0066,1.00665,1.0064,1.0066,233900000.0
2008-06-27 15:06:00,1.0066,1.00665,1.0065,1.00665,75300000.0
2008-06-27 15:07:00,1.00665,1.00665,1.0066,1.0066,42200000.0
2008-06-27 15:08:00,1.0066,1.00665,1.0064,1.0064,134500000.0
2008-06-27 15:09:00,1.0064,1.0066,1.0064,1.00655,64300000.0
2008-06-27 15:10:00,1.00655,1.00655,1.0062,1.0062,71800000.0
2008-06-27 15:11:00,1.00625,1.0064,1.0062,1.0064,96100000.0
2008-06-27 15:12:00,1.0064,1.0066,1.0064,1.0064,102700000.0
2008-06-27 15:13:00,1.0064,1.0064,1.0063,1.00635,87400000.0
2008-06-27 15:14:00,1.00635,1.0064,1.00565,1.0059,288000000.0
2008-06-27 15:15:00,1.0059,1.0066,1.0059,1.0065,340100000.0
2008-06-27 15:16:00,1.0065,1.00665,1.0064,1.00665,142500000.0
2008-06-27 15:17:00,1.00665,1.0067,1.00655,1.0067,74200000.0
2008-06-27 15:18:00,1.0067,1.0067,1.0066,1.0067,113000000.0
2008-06-27 15:19:00,1.0067,1.0069,1.0067,1.0069,113600000.0
2008-06-27 15:20:00,1.0069,1.0069,1.00685,1.0069,70500000.0
2008-06-27 15:21:00,1.0069,1.0071,1.00685,1.007,298100000.0
2008-06-27 15:22:00,1.007,1.007,1.0068,1.00685,112300000.0
2008-06-27 15:23:00,1.0068,1.0074,1.0067,1.0074,434200001.0
2008-06-27 15:24:00,1.0073,1.0074,1.0072,1.0074,548500001.0
2008-06-27 15:25:00,1.0074,1.0074,1.00695,1.007,313800000.0
2008-06-27 15:26:00,1.007,1.007,1.00695,1.00695,26800000.0
2008-06-27 15:27:00,1.00695,1.007,1.0069,1.00695,124900000.0
2008-06-27 15:28:00,1.007,1.007,1.007,1.007,1400000.0
2008-06-27 15:29:00,1.007,1.00705,1.0067,1.0067,108100000.0
2008-06-27 15:30:00,1.0067,1.0067,1.0066,1.0066,57600000.0
2008-06-27 15:31:00,1.0066,1.0067,1.0066,1.0067,87900000.0
2008-06-27 15:32:00,1.0067,1.0068,1.0067,1.0067,16200000.0
2008-06-27 15:33:00,1.0067,1.0067,1.0067,1.0067,28400000.0
2008-06-27 15:34:00,1.0067,1.0067,1.0067,1.0067,14800000.0
2008-06-27 15:35:00,1.0067,1.0067,1.0066,1.0067,46400000.0
2008-06-27 15:36:00,1.00685,1.00695,1.0066,1.0067,103800000.0
2008-06-27 15:37:00,1.0066,1.0068,1.00655,1.0067,116899999.0
2008-06-27 15:38:00,1.0067,1.0067,1.00635,1.00645,302500000.0
2008-06-27 15:39:00,1.0065,1.00675,1.0065,1.00665,87500000.0
2008-06-27 15:40:00,1.00665,1.0067,1.0064,1.0065,206900000.0
2008-06-27 15:41:00,1.0065,1.0067,1.00635,1.0067,231000000.0
2008-06-27 15:42:00,1.0067,1.0067,1.0064,1.0065,67300000.0
2008-06-27 15:43:00,1.0065,1.0069,1.0065,1.0069,84000000.0
2008-06-27 15:44:00,1.0069,1.007,1.0068,1.007,108300000.0
2008-06-27 15:45:00,1.007,1.007,1.0067,1.0069,183800000.0
2008-06-27 15:46:00,1.0069,1.0069,1.0069,1.0069,5800000.0
2008-06-27 15:47:00,1.0069,1.00695,1.0068,1.0068,57800000.0
2008-06-27 15:48:00,1.0068,1.0072,1.0068,1.007,137900000.0
2008-06-27 15:49:00,1.007,1.0072,1.00645,1.00655,239700000.0
2008-06-27 15:50:00,1.00655,1.0069,1.00655,1.0068,73000000.0
2008-06-27 15:51:00,1.0068,1.007,1.0068,1.0069,191900000.0
2008-06-27 15:52:00,1.0069,1.0072,1.0068,1.0072,151400000.0
2008-06-27 15:53:00,1.0072,1.0073,1.00715,1.00715,134000000.0
2008-06-27 15:54:00,1.00715,1.0072,1.0066,1.007,175300000.0
2008-06-27 15:55:00,1.0069,1.0071,1.0068,1.00695,226600000.0
2008-06-27 15:56:00,1.00695,1.007,1.0068,1.007,149600000.0
2008-06-27 15:57:00,1.007,1.0072,1.007,1.0071,238900000.0
2008-06-27 15:58:00,1.0071,1.0073,1.00695,1.007,281600000.0
2008-06-27 15:59:00,1.0071,1.0074,1.00705,1.0072,327300000.0
2008-06-27 16:00:00,1.0072,1.0075,1.0071,1.0072,404900000.0
2008-06-27 16:01:00,1.0072,1.0075,1.0071,1.0074,232600000.0
2008-06-27 16:02:00,1.0074,1.0075,1.0074,1.0074,86600000.0
2008-06-27 16:03:00,1.0075,1.0075,1.0073,1.0074,228400000.0
2008-06-27 16:04:00,1.0074,1.0075,1.0074,1.0075,106800000.0
2008-06-27 16:05:00,1.0075,1.0075,1.0073,1.0075,167000000.0
2008-06-27 16:06:00,1.0075,1.0075,1.0073,1.0073,190500000.0
2008-06-27 16:07:00,1.0073,1.0074,1.0073,1.0074,113000000.0
2008-06-27 16:08:00,1.00735,1.0074,1.0073,1.0074,112100000.0
2008-06-27 16:09:00,1.0074,1.0077,1.0074,1.0077,268600000.0
2008-06-27 16:10:00,1.0077,1.0077,1.0075,1.0076,116200000.0
2008-06-27 16:11:00,1.0076,1.0077,1.0075,1.00765,194400000.0
2008-06-27 16:12:00,1.00765,1.0081,1.0076,1.00785,333400000.0
2008-06-27 16:13:00,1.00785,1.0081,1.00765,1.0078,467400000.0
2008-06-27 16:14:00,1.0078,1.0081,1.0078,1.0081,177500000.0
2008-06-27 16:15:00,1.0081,1.0084,1.008,1.0082,258200000.0
2008-06-27 16:16:00,1.0082,1.0084,1.00815,1.0083,132800000.0
2008-06-27 16:17:00,1.0082,1.0085,1.0082,1.00835,139700000.0
2008-06-27 16:18:00,1.00835,1.0084,1.0082,1.0083,90700000.0
2008-06-27 16:19:00,1.0083,1.0084,1.0082,1.00825,315800000.0
2008-06-27 16:20:00,1.00825,1.0084,1.00815,1.0083,254600000.0
2008-06-27 16:21:00,1.0083,1.0083,1.0081,1.0081,367100000.0
2008-06-27 16:22:00,1.0081,1.0083,1.008,1.008,293900000.0
2008-06-27 16:23:00,1.008,1.00815,1.008,1.0081,226600000.0
2008-06-27 16:24:00,1.0081,1.0083,1.008,1.0082,244400000.0
2008-06-27 16:25:00,1.0081,1.0084,1.0079,1.0081,283800000.0
2008-06-27 16:26:00,1.00765,1.0077,1.00725,1.0075,456800001.0
2008-06-27 16:27:00,1.0075,1.0076,1.0074,1.0075,134900000.0
2008-06-27 16:28:00,1.0075,1.0077,1.0074,1.0074,286200000.0
2008-06-27 16:29:00,1.0074,1.0076,1.0074,1.0076,311600000.0
2008-06-27 16:30:00,1.0076,1.00775,1.00735,1.0077,421599999.0
2008-06-27 16:31:00,1.0077,1.0078,1.0075,1.0077,539600000.0
2008-06-27 16:32:00,1.0077,1.0078,1.0075,1.0076,343000000.0
2008-06-27 16:33:00,1.0076,1.008,1.0076,1.008,338600000.0
2008-06-27 16:34:00,1.008,1.0082,1.0078,1.0081,401200000.0
2008-06-27 16:35:00,1.00815,1.0083,1.0081,1.0081,245900000.0
2008-06-27 16:36:00,1.0081,1.0083,1.0081,1.0081,226100000.0
2008-06-27 16:37:00,1.0081,1.0083,1.008,1.00825,418300000.0
2008-06-27 16:38:00,1.0082,1.0085,1.0082,1.0083,240600000.0
2008-06-27 16:39:00,1.0083,1.00865,1.0083,1.0085,396600000.0
2008-06-27 16:40:00,1.0085,1.0095,1.0085,1.0092,423400000.0
2008-06-27 16:41:00,1.0092,1.0095,1.0091,1.0095,522200000.0
2008-06-27 16:42:00,1.0094,1.0097,1.0093,1.0097,439000000.0
2008-06-27 16:43:00,1.0097,1.0097,1.0093,1.0095,410200000.0
2008-06-27 16:44:00,1.0095,1.0101,1.0094,1.0101,399000000.0
2008-06-27 16:45:00,1.0101,1.01015,1.0097,1.01,477400000.0
2008-06-27 16:46:00,1.01,1.0102,1.0099,1.01,426300000.0
2008-06-27 16:47:00,1.01,1.0104,1.0099,1.0102,540700000.0
2008-06-27 16:48:00,1.0102,1.0104,1.0098,1.0099,494500000.0
2008-06-27 16:49:00,1.0099,1.0101,1.0098,1.0099,538000000.0
2008-06-27 16:50:00,1.0099,1.0102,1.0098,1.0101,502700000.0
2008-06-27 16:51:00,1.0101,1.0102,1.0099,1.01,599900000.0
2008-06-27 16:52:00,1.01,1.0105,1.0099,1.0101,439000000.0
2008-06-27 16:53:00,1.0101,1.0103,1.0101,1.0101,288500000.0
2008-06-27 16:54:00,1.0101,1.0106,1.01005,1.0106,302100000.0
2008-06-27 16:55:00,1.01045,1.0108,1.01045,1.0106,182100000.0
2008-06-27 16:56:00,1.0106,1.0112,1.0103,1.0103,386999999.0
2008-06-27 16:57:00,1.0103,1.0106,1.0103,1.0104,294600000.0
2008-06-27 16:58:00,1.0104,1.0105,1.0102,1.0105,263500000.0
2008-06-27 16:59:00,1.0105,1.0106,1.0102,1.0103,361100000.0
2008-06-27 17:00:00,1.0105,1.0106,1.0102,1.01055,379900000.0
2008-06-27 17:01:00,1.0105,1.0108,1.0105,1.0107,283600000.0
2008-06-27 17:02:00,1.0107,1.0107,1.0103,1.0104,244600001.0
2008-06-27 17:03:00,1.0104,1.0107,1.0104,1.0106,274500000.0
2008-06-27 17:04:00,1.0106,1.0107,1.0103,1.0107,459700000.0
2008-06-27 17:05:00,1.0106,1.0109,1.0104,1.0104,249200000.0
2008-06-27 17:06:00,1.0104,1.0105,1.0102,1.0102,172600000.0
2008-06-27 17:07:00,1.0102,1.0105,1.01005,1.01035,210700000.0
2008-06-27 17:08:00,1.01035,1.0108,1.01035,1.0105,183600000.0
2008-06-27 17:09:00,1.0105,1.01055,1.0103,1.0103,106200000.0
2008-06-27 17:10:00,1.0103,1.0109,1.0103,1.0109,89200000.0
2008-06-27 17:11:00,1.0109,1.0111,1.0108,1.011,124400000.0
2008-06-27 17:12:00,1.011,1.0112,1.011,1.0111,148100000.0
2008-06-27 17:13:00,1.0111,1.0112,1.011,1.01115,124400000.0
2008-06-27 17:14:00,1.01115,1.0114,1.011,1.0112,194100000.0
2008-06-27 17:15:00,1.0112,1.0113,1.0108,1.0109,167200000.0
2008-06-27 17:16:00,1.0109,1.011,1.0109,1.0109,389000000.0
2008-06-27 17:17:00,1.0109,1.0113,1.0107,1.0111,543800001.0
2008-06-27 17:18:00,1.0113,1.0113,1.0111,1.0111,218900000.0
2008-06-27 17:19:00,1.0111,1.0116,1.0111,1.0116,268400000.0
2008-06-27 17:20:00,1.01165,1.012,1.01165,1.0118,283600000.0
2008-06-27 17:21:00,1.0118,1.0121,1.0118,1.0118,221000000.0
2008-06-27 17:22:00,1.0117,1.0118,1.0115,1.0115,239700000.0
2008-06-27 17:23:00,1.0115,1.0115,1.0113,1.0113,291500000.0
2008-06-27 17:24:00,1.0114,1.0117,1.0111,1.0115,393100000.0
2008-06-27 17:25:00,1.0115,1.0116,1.0112,1.0112,249500000.0
2008-06-27 17:26:00,1.0113,1.0113,1.01055,1.0108,327600000.0
2008-06-27 17:27:00,1.011,1.0113,1.0109,1.0112,448000001.0
2008-06-27 17:28:00,1.0112,1.0114,1.01105,1.0112,465000000.0
2008-06-27 17:29:00,1.0112,1.0114,1.0111,1.0114,307099999.0
2008-06-27 17:30:00,1.0114,1.0114,1.01125,1.0113,123400000.0
2008-06-27 17:31:00,1.0114,1.0117,1.0114,1.0115,238200000.0
2008-06-27 17:32:00,1.0115,1.0125,1.0115,1.0124,351299999.0
2008-06-27 17:33:00,1.0124,1.0128,1.0123,1.01235,192300000.0
2008-06-27 17:34:00,1.01235,1.0125,1.01225,1.01245,176600000.0
2008-06-27 17:35:00,1.01245,1.0131,1.0124,1.0131,333600006.0
2008-06-27 17:36:00,1.0131,1.0131,1.0127,1.0128,131600000.0
2008-06-27 17:37:00,1.0128,1.0129,1.0127,1.0127,79300000.0
2008-06-27 17:38:00,1.0127,1.0127,1.0121,1.0121,275599999.0
2008-06-27 17:39:00,1.01205,1.0123,1.012,1.012,118000000.0
2008-06-27 17:40:00,1.012,1.0123,1.012,1.0121,112400000.0
2008-06-27 17:41:00,1.0121,1.0122,1.012,1.012,144100000.0
2008-06-27 17:42:00,1.0122,1.0122,1.0119,1.012,133300000.0
2008-06-27 17:43:00,1.012,1.0121,1.0118,1.0121,238399999.0
2008-06-27 17:44:00,1.0121,1.0122,1.0119,1.0119,135200000.0
2008-06-27 17:45:00,1.0119,1.0119,1.0116,1.0117,161100000.0
2008-06-27 17:46:00,1.0117,1.0118,1.0117,1.0118,56800000.0
2008-06-27 17:47:00,1.0118,1.0118,1.0118,1.0118,22800000.0
2008-06-27 17:48:00,1.0118,1.0119,1.0118,1.0118,40300000.0
2008-06-27 17:49:00,1.0118,1.01195,1.0118,1.0119,52000000.0
2008-06-27 17:50:00,1.0119,1.012,1.0119,1.0119,82200000.0
2008-06-27 17:51:00,1.0119,1.012,1.0119,1.0119,73900000.0
2008-06-27 17:52:00,1.0119,1.0119,1.0119,1.0119,37900000.0
2008-06-27 17:53:00,1.0119,1.012,1.0116,1.0116,306100002.0
2008-06-27 17:54:00,1.0116,1.0118,1.0116,1.01165,187200000.0
2008-06-27 17:55:00,1.0116,1.0117,1.0116,1.0117,63300000.0
2008-06-27 17:56:00,1.0117,1.0117,1.01165,1.0117,18800000.0
2008-06-27 17:57:00,1.0117,1.0118,1.0116,1.0116,152800000.0
2008-06-27 17:58:00,1.0117,1.0119,1.0117,1.0118,55900000.0
2008-06-27 17:59:00,1.01185,1.0122,1.01185,1.012,283400000.0
2008-06-27 18:00:00,1.012,1.0124,1.012,1.0122,119400000.0
2008-06-27 18:01:00,1.01225,1.0123,1.01185,1.0119,235900001.0
2008-06-27 18:02:00,1.0119,1.0119,1.0118,1.0118,57900000.0
2008-06-27 18:03:00,1.0118,1.0119,1.0118,1.0118,18300000.0
2008-06-27 18:04:00,1.0118,1.0118,1.0118,1.0118,36400000.0
2008-06-27 18:05:00,1.0118,1.0118,1.0117,1.0117,127700000.0
2008-06-27 18:06:00,1.0117,1.0119,1.0117,1.0118,138600000.0
2008-06-27 18:07:00,1.0118,1.0119,1.0117,1.0118,103600000.0
2008-06-27 18:08:00,1.0118,1.0118,1.0118,1.0118,18300000.0
2008-06-27 18:09:00,1.0118,1.012,1.0118,1.012,163600000.0
2008-06-27 18:10:00,1.012,1.012,1.0116,1.0116,223700000.0
2008-06-27 18:11:00,1.0117,1.0117,1.0117,1.0117,5100000.0
2008-06-27 18:12:00,1.0117,1.0118,1.0117,1.0117,43300000.0
2008-06-27 18:13:00,1.0117,1.0119,1.0117,1.0119,77100000.0
2008-06-27 18:14:00,1.0119,1.0119,1.0118,1.0118,74700000.0
2008-06-27 18:15:00,1.0118,1.0119,1.0117,1.0118,138500000.0
2008-06-27 18:16:00,1.0118,1.0118,1.01175,1.0118,51000000.0
2008-06-27 18:17:00,1.0118,1.01205,1.0118,1.01205,56200000.0
2008-06-27 18:18:00,1.012,1.01205,1.0119,1.0119,71500000.0
2008-06-27 18:19:00,1.0119,1.012,1.0119,1.0119,79500000.0
2008-06-27 18:20:00,1.0119,1.01195,1.0119,1.0119,41700000.0
2008-06-27 18:21:00,1.0119,1.01195,1.0119,1.01195,23000000.0
2008-06-27 18:22:00,1.0119,1.0119,1.01175,1.0118,45300000.0
2008-06-27 18:23:00,1.01185,1.0119,1.0118,1.01185,37700000.0
2008-06-27 18:24:00,1.0119,1.012,1.0118,1.012,254200000.0
2008-06-27 18:25:00,1.012,1.01205,1.0119,1.0119,8000000.0
2008-06-27 18:26:00,1.0119,1.0119,1.0119,1.0119,13500000.0
2008-06-27 18:27:00,1.01185,1.0119,1.01175,1.0118,69700000.0
2008-06-27 18:28:00,1.0118,1.0118,1.01175,1.0118,9000000.0
2008-06-27 18:29:00,1.0118,1.0119,1.0118,1.0119,45600000.0
2008-06-27 18:30:00,1.0119,1.0119,1.01185,1.01185,7400000.0
2008-06-27 18:31:00,1.012,1.01205,1.01185,1.01205,16300000.0
2008-06-27 18:32:00,1.01205,1.01205,1.0118,1.0118,136200000.0
2008-06-27 18:33:00,1.0118,1.0119,1.0118,1.0119,45000000.0
2008-06-27 18:34:00,1.0119,1.012,1.0119,1.012,76200000.0
2008-06-27 18:35:00,1.012,1.01225,1.012,1.01225,66000000.0
2008-06-27 18:36:00,1.01225,1.0124,1.01215,1.0123,58200000.0
2008-06-27 18:37:00,1.0123,1.0125,1.0123,1.0123,70000000.0
2008-06-27 18:38:00,1.0123,1.0123,1.0118,1.0119,219100000.0
2008-06-27 18:39:00,1.0119,1.0119,1.0118,1.0118,41000000.0
2008-06-27 18:40:00,1.0118,1.0118,1.0118,1.0118,21400000.0
2008-06-27 18:41:00,1.0118,1.0118,1.0118,1.0118,27200000.0
2008-06-27 18:42:00,1.0118,1.0121,1.0118,1.0121,109900000.0
2008-06-27 18:43:00,1.0121,1.0121,1.0119,1.01205,34500000.0
2008-06-27 18:44:00,1.0122,1.01225,1.012,1.0121,119100000.0
2008-06-27 18:45:00,1.0121,1.0127,1.0121,1.0125,143900000.0
2008-06-27 18:46:00,1.0125,1.0125,1.0123,1.0125,65500000.0
2008-06-27 18:47:00,1.0125,1.0125,1.0124,1.0125,76800000.0
2008-06-27 18:48:00,1.0125,1.0125,1.01235,1.0124,102400000.0
2008-06-27 18:49:00,1.0124,1.0125,1.0123,1.0124,51000000.0
2008-06-27 18:50:00,1.0124,1.0126,1.01235,1.0125,81500001.0
2008-06-27 18:51:00,1.0125,1.01265,1.0124,1.01255,46500000.0
2008-06-27 18:52:00,1.01255,1.0127,1.0125,1.01255,70400000.0
2008-06-27 18:53:00,1.0126,1.01265,1.0125,1.0125,34300000.0
2008-06-27 18:54:00,1.0125,1.0125,1.0121,1.0121,79900000.0
2008-06-27 18:55:00,1.0121,1.01255,1.0121,1.01255,73500000.0
2008-06-27 18:56:00,1.0127,1.0127,1.01255,1.01255,73900000.0
2008-06-27 18:57:00,1.0127,1.0127,1.0125,1.01255,19500000.0
2008-06-27 18:58:00,1.01255,1.0129,1.01255,1.0129,54800000.0
2008-06-27 18:59:00,1.0129,1.0131,1.0129,1.0129,108100000.0
2008-06-27 19:00:00,1.01295,1.01295,1.0127,1.01275,72000000.0
2008-06-27 19:01:00,1.01275,1.01275,1.0125,1.0126,71000000.0
2008-06-27 19:02:00,1.0126,1.01265,1.01255,1.01255,98300000.0
2008-06-27 19:03:00,1.01255,1.01255,1.0123,1.0123,34900000.0
2008-06-27 19:04:00,1.0123,1.0123,1.0121,1.0123,66100000.0
2008-06-27 19:05:00,1.0123,1.0123,1.01215,1.0122,95600000.0
2008-06-27 19:06:00,1.0122,1.0122,1.012,1.0121,39100000.0
2008-06-27 19:07:00,1.0121,1.0122,1.012,1.0121,121800000.0
2008-06-27 19:08:00,1.0121,1.0121,1.0113,1.0115,229600000.0
2008-06-27 19:09:00,1.0115,1.0117,1.0115,1.0115,230800000.0
2008-06-27 19:10:00,1.0115,1.0117,1.0114,1.0117,157500000.0
2008-06-27 19:11:00,1.0117,1.0117,1.0114,1.0114,166500000.0
2008-06-27 19:12:00,1.0114,1.0114,1.0113,1.0114,79800000.0
2008-06-27 19:13:00,1.0114,1.0114,1.0113,1.0113,88000000.0
2008-06-27 19:14:00,1.0113,1.0114,1.0112,1.0113,150800000.0
2008-06-27 19:15:00,1.0113,1.0114,1.0113,1.0113,15400000.0
2008-06-27 19:16:00,1.0113,1.0115,1.0113,1.01145,66100000.0
2008-06-27 19:17:00,1.01145,1.0118,1.01145,1.0118,53700000.0
2008-06-27 19:18:00,1.0118,1.0118,1.0116,1.0116,48400000.0
2008-06-27 19:19:00,1.0116,1.0116,1.0115,1.0115,108700000.0
2008-06-27 19:20:00,1.0115,1.0116,1.0113,1.0114,178900000.0
2008-06-27 19:21:00,1.0114,1.01145,1.0113,1.0114,211700000.0
2008-06-27 19:22:00,1.01145,1.0116,1.0114,1.0116,77000000.0
2008-06-27 19:23:00,1.0116,1.0117,1.0115,1.0115,102400000.0
2008-06-27 19:24:00,1.0115,1.0115,1.0115,1.0115,32800000.0
2008-06-27 19:25:00,1.0115,1.0115,1.0115,1.0115,15800000.0
2008-06-27 19:26:00,1.0115,1.0115,1.0113,1.0113,102100000.0
2008-06-27 19:27:00,1.0113,1.0113,1.0112,1.0112,11700000.0
2008-06-27 19:28:00,1.01125,1.0113,1.0112,1.0113,123500000.0
2008-06-27 19:29:00,1.0113,1.0113,1.0112,1.0112,36100000.0
2008-06-27 19:30:00,1.0112,1.0112,1.01085,1.011,127400000.0
2008-06-27 19:31:00,1.011,1.01105,1.0106,1.01075,90200000.0
2008-06-27 19:32:00,1.01075,1.01095,1.01065,1.01095,123600001.0
2008-06-27 19:33:00,1.011,1.0111,1.0109,1.0111,19600000.0
2008-06-27 19:34:00,1.01115,1.0112,1.0111,1.0112,36500000.0
2008-06-27 19:35:00,1.0112,1.0112,1.01105,1.0111,91800000.0
2008-06-27 19:36:00,1.0111,1.0112,1.0109,1.011,172300000.0
2008-06-27 19:37:00,1.01105,1.0113,1.01105,1.0113,65400000.0
2008-06-27 19:38:00,1.0113,1.0113,1.01115,1.0113,77800000.0
2008-06-27 19:39:00,1.0113,1.0115,1.0113,1.0113,45800000.0
2008-06-27 19:40:00,1.0113,1.0114,1.0113,1.0114,41300000.0
2008-06-27 19:41:00,1.01135,1.0114,1.0112,1.0114,75600000.0
2008-06-27 19:42:00,1.0114,1.0117,1.01135,1.0117,87200000.0
2008-06-27 19:43:00,1.0117,1.0117,1.0114,1.0115,84700000.0
2008-06-27 19:44:00,1.0115,1.0116,1.0115,1.0116,130300000.0
2008-06-27 19:45:00,1.0116,1.0116,1.0116,1.0116,24000000.0
2008-06-27 19:46:00,1.0116,1.0119,1.01155,1.0119,176500000.0
2008-06-27 19:47:00,1.0119,1.012,1.0118,1.0118,101600000.0
2008-06-27 19:48:00,1.0118,1.0119,1.01155,1.01155,204800000.0
2008-06-27 19:49:00,1.01155,1.0116,1.0115,1.01155,44000000.0
2008-06-27 19:50:00,1.01155,1.0116,1.0114,1.0115,59900000.0
2008-06-27 19:51:00,1.01145,1.0115,1.01145,1.01145,5800000.0
2008-06-27 19:52:00,1.0115,1.0115,1.0115,1.0115,21600000.0
2008-06-27 19:53:00,1.0115,1.01155,1.01145,1.01145,42800000.0
2008-06-27 19:54:00,1.01145,1.01145,1.01145,1.01145,4300000.0
2008-06-27 19:55:00,1.0115,1.01155,1.0115,1.01155,7600000.0
2008-06-27 19:56:00,1.0115,1.0116,1.01145,1.0116,124000001.0
2008-06-27 19:57:00,1.01155,1.0118,1.01155,1.0117,109600000.0
2008-06-27 19:58:00,1.0117,1.0118,1.0117,1.0118,62400000.0
2008-06-27 19:59:00,1.0118,1.012,1.0118,1.012,55400000.0
2008-06-27 20:00:00,1.012,1.0125,1.0119,1.0125,202400000.0
2008-06-27 20:01:00,1.0125,1.0127,1.0125,1.0125,24600000.0
2008-06-27 20:02:00,1.0125,1.0125,1.0124,1.01245,59800000.0
2008-06-27 20:03:00,1.01245,1.01245,1.01245,1.01245,1300000.0
2008-06-27 20:04:00,1.01245,1.01245,1.01245,1.01245,2000000.0
2008-06-27 20:05:00,1.01245,1.0127,1.01245,1.0127,105500000.0
2008-06-27 20:06:00,1.0127,1.0128,1.01265,1.0128,22300000.0
2008-06-27 20:07:00,1.0128,1.0128,1.0126,1.0126,115600000.0
2008-06-27 20:08:00,1.0126,1.0126,1.0125,1.0126,176900000.0
2008-06-27 20:09:00,1.0126,1.0126,1.0126,1.0126,48600000.0
2008-06-27 20:10:00,1.0126,1.0126,1.0123,1.0124,83700000.0
2008-06-27 20:11:00,1.0124,1.0125,1.01235,1.0124,50000000.0
2008-06-27 20:12:00,1.0124,1.0124,1.0121,1.01215,40400000.0
2008-06-27 20:13:00,1.01215,1.0123,1.01215,1.0122,37900000.0
2008-06-27 20:14:00,1.0122,1.0124,1.0121,1.01225,85800000.0
2008-06-27 20:15:00,1.0122,1.0122,1.01215,1.01215,29400000.0
2008-06-27 20:16:00,1.0122,1.01225,1.0121,1.0121,64500000.0
2008-06-27 20:17:00,1.0121,1.0121,1.0116,1.0116,166700000.0
2008-06-27 20:18:00,1.0116,1.01175,1.0116,1.0116,178600000.0
2008-06-27 20:19:00,1.0116,1.0117,1.0116,1.0117,146100000.0
2008-06-27 20:20:00,1.0117,1.0117,1.0116,1.0116,38700000.0
2008-06-27 20:21:00,1.0116,1.0116,1.0115,1.0116,153600000.0
2008-06-27 20:22:00,1.0116,1.0116,1.01135,1.0114,132800000.0
2008-06-27 20:23:00,1.0114,1.0114,1.0113,1.0114,40900000.0
2008-06-27 20:24:00,1.0114,1.0114,1.0113,1.0114,103300000.0
2008-06-27 20:25:00,1.0114,1.0114,1.0114,1.0114,40300000.0
2008-06-27 20:26:00,1.0114,1.01155,1.0114,1.0114,35000000.0
2008-06-27 20:27:00,1.0114,1.01155,1.0114,1.01155,21100000.0
2008-06-27 20:28:00,1.01155,1.01155,1.0113,1.0114,44200000.0
2008-06-27 20:29:00,1.0115,1.0115,1.0113,1.0114,54000000.0
2008-06-27 20:30:00,1.0114,1.0114,1.0113,1.0113,72000000.0
2008-06-27 20:31:00,1.0113,1.0116,1.0113,1.0114,86800000.0
2008-06-27 20:32:00,1.01155,1.01155,1.0112,1.0113,101700000.0
2008-06-27 20:33:00,1.0113,1.0113,1.01115,1.01115,13500000.0
2008-06-27 20:34:00,1.0111,1.0113,1.0111,1.01115,87300000.0
2008-06-27 20:35:00,1.0112,1.01125,1.0111,1.0111,110000000.0
2008-06-27 20:36:00,1.0111,1.0112,1.0111,1.01115,68800000.0
2008-06-27 20:37:00,1.0111,1.0112,1.0111,1.0111,31900000.0
2008-06-27 20:38:00,1.0111,1.0113,1.0111,1.0112,93400000.0
2008-06-27 20:39:00,1.0114,1.0114,1.0112,1.0112,17500000.0
2008-06-27 20:40:00,1.0112,1.0112,1.0112,1.0112,16300000.0
2008-06-27 20:41:00,1.0112,1.0112,1.0112,1.0112,3200000.0
2008-06-27 20:42:00,1.0112,1.0112,1.0111,1.0112,66000000.0
2008-06-27 20:43:00,1.0112,1.0112,1.01115,1.01115,7000000.0
2008-06-27 20:44:00,1.01115,1.0112,1.0111,1.0111,29000000.0
2008-06-27 20:45:00,1.0111,1.0111,1.0111,1.0111,3200000.0
2008-06-27 20:46:00,1.01115,1.0112,1.01115,1.0112,17700000.0
2008-06-27 20:47:00,1.0112,1.0113,1.0112,1.0113,9900000.0
2008-06-27 20:48:00,1.0113,1.0113,1.0112,1.0112,93200000.0
2008-06-27 20:49:00,1.0112,1.0112,1.0112,1.0112,16800000.0
2008-06-27 20:50:00,1.01102,1.01125,1.01096,1.01107,25400000.0
2008-06-27 20:51:00,1.0112,1.0112,1.0111,1.0111,17400000.0
2008-06-27 20:52:00,1.0111,1.0111,1.01095,1.011,99100000.0
2008-06-27 20:53:00,1.011,1.0112,1.0109,1.0109,47300000.0
2008-06-27 20:54:00,1.0109,1.01095,1.01075,1.0108,132200000.0
2008-06-27 20:55:00,1.0108,1.0108,1.0106,1.01065,59000000.0
2008-06-27 20:56:00,1.01065,1.01065,1.0106,1.0106,17900000.0
2008-06-27 20:57:00,1.0106,1.0107,1.0105,1.0105,96400000.0
2008-06-27 20:58:00,1.01055,1.01055,1.01055,1.01055,1300000.0
2008-06-27 20:59:00,1.0105,1.0106,1.0104,1.0105,60600000.0
2008-06-27 21:00:00,1.0105,1.0107,1.0104,1.0105,62500000.0
2008-06-27 21:01:00,1.0105,1.0105,1.0104,1.0104,19300000.0
2008-06-27 21:02:00,1.0104,1.0104,1.0103,1.0103,16000000.0
2008-06-27 21:03:00,1.0103,1.0103,1.0103,1.0103,19400000.0
2008-06-27 21:04:00,1.0103,1.0104,1.0102,1.0103,43900000.0
2008-06-27 21:05:00,1.0103,1.0103,1.0102,1.0102,25600000.0
2008-06-27 21:06:00,1.0102,1.0103,1.01,1.01,32100000.0
2008-06-27 21:07:00,1.01,1.01,1.0096,1.0098,45700000.0
2008-06-27 21:08:00,1.0097,1.0099,1.0095,1.0099,86000000.0
2008-06-27 21:09:00,1.0098,1.0099,1.0098,1.0099,3000000.0
2008-06-27 21:10:00,1.01,1.01,1.01,1.01,3000000.0
2008-06-27 21:11:00,1.01,1.0101,1.01,1.01,15000000.0
2008-06-27 21:12:00,1.01,1.0103,1.01,1.0103,36000000.0
2008-06-27 21:13:00,1.0103,1.0103,1.0102,1.0103,34000000.0
2008-06-27 21:14:00,1.0103,1.0107,1.0103,1.0106,28000000.0
2008-06-27 21:15:00,1.0106,1.0106,1.0103,1.0105,21000000.0
2008-06-27 21:16:00,1.0105,1.0105,1.0104,1.0104,2000000.0
2008-06-27 21:17:00,1.0104,1.0104,1.0103,1.0104,10000000.0
2008-06-27 21:18:00,1.0104,1.0107,1.0103,1.0107,34100000.0
2008-06-27 21:19:00,1.0107,1.0107,1.0104,1.0105,29800000.0
2008-06-27 21:20:00,1.0105,1.0105,1.0104,1.0104,6800000.0
2008-06-27 21:21:00,1.0104,1.0108,1.0104,1.0106,82700000.0
2008-06-27 21:22:00,1.0106,1.0106,1.0105,1.0105,18400000.0
2008-06-27 21:23:00,1.0105,1.0107,1.0105,1.0107,203400000.0
2008-06-27 21:24:00,1.0107,1.0107,1.0106,1.0106,3000000.0
2008-06-27 21:25:00,1.0106,1.0107,1.01055,1.01055,17700000.0
2008-06-27 21:26:00,1.01055,1.0108,1.01055,1.0107,209800000.0
2008-06-27 21:27:00,1.0107,1.0109,1.0107,1.0109,34000000.0
2008-06-27 21:28:00,1.0109,1.0109,1.0108,1.0108,44600000.0
2008-06-27 21:29:00,1.0108,1.011,1.01075,1.011,113400000.0
2008-06-27 21:30:00,1.011,1.011,1.0107,1.0107,46200000.0
2008-06-27 21:31:00,1.01075,1.01075,1.01075,1.01075,9200000.0
2008-06-27 21:32:00,1.01075,1.0109,1.01075,1.0108,25800000.0
2008-06-27 21:33:00,1.0108,1.0108,1.0108,1.0108,38000000.0
2008-06-27 21:34:00,1.0108,1.0108,1.0108,1.0108,35200000.0
2008-06-27 21:35:00,1.0105,1.01074,1.01035,1.01067,23600000.0
2008-06-27 21:36:00,1.0108,1.0108,1.0107,1.0107,29700000.0
2008-06-27 21:37:00,1.0107,1.0109,1.0107,1.0109,44900000.0
2008-06-27 21:38:00,1.0109,1.0109,1.0109,1.0109,10800000.0
2008-06-27 21:39:00,1.0109,1.011,1.0108,1.0109,128000000.0
2008-06-27 21:40:00,1.0109,1.0113,1.0109,1.0112,258800000.0
2008-06-27 21:41:00,1.0112,1.0113,1.0109,1.0109,160200000.0
2008-06-27 21:42:00,1.011,1.011,1.01095,1.011,63600000.0
2008-06-27 21:43:00,1.01095,1.0113,1.01095,1.0113,30600000.0
2008-06-27 21:44:00,1.01115,1.01115,1.0108,1.0108,120700000.0
2008-06-27 21:45:00,1.0108,1.011,1.0108,1.01095,45500000.0
2008-06-27 21:46:00,1.011,1.0111,1.01095,1.01105,40800000.0
2008-06-27 21:47:00,1.0111,1.0111,1.0108,1.0109,314600000.0
2008-06-27 21:48:00,1.0109,1.0109,1.0109,1.0109,54300000.0
2008-06-27 21:49:00,1.0109,1.0109,1.01075,1.0108,102500000.0
2008-06-27 21:50:00,1.0108,1.0108,1.0104,1.0104,126500000.0
2008-06-27 21:51:00,1.0104,1.0104,1.0104,1.0104,31500000.0
2008-06-27 21:52:00,1.0104,1.0105,1.0101,1.0104,84500000.0
2008-06-27 21:53:00,1.0104,1.0104,1.01005,1.0103,107400000.0
2008-06-27 21:54:00,1.0103,1.0104,1.0103,1.0104,60600000.0
2008-06-27 21:55:00,1.0104,1.0105,1.0103,1.0105,60400000.0
2008-06-27 21:56:00,1.0105,1.0105,1.0103,1.0104,66000000.0
2008-06-27 21:57:00,1.0104,1.0105,1.0104,1.0105,46100000.0
2008-06-27 21:58:00,1.01055,1.01075,1.0105,1.0105,100900000.0
2008-06-27 21:59:00,1.0105,1.01065,1.0105,1.0105,80800000.0
2008-06-27 22:00:00,1.01045,1.0106,1.0104,1.0105,80900000.0
2008-06-27 22:01:00,1.0105,1.0106,1.0105,1.0106,160500000.0
2008-06-27 22:02:00,1.0106,1.0107,1.0105,1.01065,383800000.0
2008-06-27 22:03:00,1.0107,1.0108,1.01055,1.01055,210800000.0
2008-06-27 22:04:00,1.01055,1.01065,1.01055,1.0106,39000000.0
2008-06-27 22:05:00,1.0106,1.0108,1.01055,1.0107,80300000.0
2008-06-27 22:06:00,1.0107,1.0107,1.01055,1.01055,51200000.0
2008-06-27 22:07:00,1.0106,1.0106,1.0103,1.0105,121100000.0
2008-06-27 22:08:00,1.0105,1.0105,1.01035,1.0105,146600000.0
2008-06-27 22:09:00,1.01045,1.0105,1.01035,1.0104,174600000.0
2008-06-27 22:10:00,1.0105,1.0105,1.01045,1.0105,5000000.0
2008-06-27 22:11:00,1.01045,1.0105,1.0103,1.0103,23700000.0
2008-06-27 22:12:00,1.0103,1.0107,1.0103,1.0107,293400000.0
2008-06-27 22:13:00,1.0106,1.01095,1.01045,1.01065,119100000.0
2008-06-27 22:14:00,1.01065,1.01085,1.01065,1.01075,60600000.0
2008-06-27 22:15:00,1.0108,1.01105,1.0108,1.01105,24900000.0
2008-06-27 22:16:00,1.01105,1.0111,1.01085,1.0109,85900000.0
2008-06-27 22:17:00,1.0109,1.0109,1.0109,1.0109,8700000.0
2008-06-27 22:18:00,1.01095,1.011,1.0109,1.0109,40600000.0
2008-06-27 22:19:00,1.011,1.0113,1.01095,1.01095,142600000.0
2008-06-27 22:20:00,1.01095,1.011,1.0108,1.0109,129000000.0
2008-06-27 22:21:00,1.01085,1.01105,1.01085,1.0109,215800000.0
2008-06-27 22:22:00,1.0109,1.0109,1.01085,1.0109,44400000.0
2008-06-27 22:23:00,1.0109,1.0109,1.0109,1.0109,25700000.0
2008-06-27 22:24:00,1.01044,1.01064,1.01042,1.0106,9200000.0
2008-06-27 22:25:00,1.0109,1.0109,1.01085,1.0109,22000000.0
2008-06-27 22:26:00,1.0109,1.0109,1.0109,1.0109,20500000.0
2008-06-27 22:27:00,1.01066,1.01066,1.01051,1.01058,63000000.0
2008-06-27 22:28:00,1.0109,1.0109,1.01085,1.01085,5200000.0
2008-06-27 22:29:00,1.01085,1.0109,1.01065,1.01065,65000000.0
2008-06-27 22:30:00,1.01075,1.0109,1.01065,1.0109,27100000.0
2008-06-27 22:31:00,1.0109,1.011,1.0109,1.011,9000000.0
2008-06-27 22:32:00,1.011,1.0112,1.0109,1.011,144000000.0
2008-06-27 22:33:00,1.011,1.011,1.0109,1.011,79100000.0
2008-06-27 22:34:00,1.011,1.011,1.0109,1.0109,19200000.0
2008-06-27 22:35:00,1.0109,1.0111,1.0108,1.01095,115700000.0
2008-06-27 22:36:00,1.0109,1.0109,1.0108,1.01085,63500000.0
2008-06-27 22:37:00,1.01085,1.011,1.01085,1.0109,26800000.0
2008-06-27 22:38:00,1.0109,1.01095,1.0109,1.0109,30000000.0
2008-06-27 22:39:00,1.0109,1.01095,1.0109,1.0109,31700000.0
2008-06-27 22:40:00,1.0109,1.011,1.01075,1.0109,65300000.0
2008-06-27 22:41:00,1.0109,1.0112,1.0108,1.0111,165000000.0
2008-06-27 22:42:00,1.0111,1.0111,1.0111,1.0111,11500000.0
2008-06-27 22:43:00,1.0111,1.0111,1.01105,1.0111,13000000.0
2008-06-27 22:44:00,1.0111,1.0112,1.011,1.0111,48800000.0
2008-06-27 22:45:00,1.0111,1.0111,1.01095,1.0111,31100000.0
2008-06-27 22:46:00,1.0112,1.0112,1.01105,1.0111,19300000.0
2008-06-27 22:47:00,1.0111,1.0111,1.01065,1.011,44100000.0
2008-06-27 22:48:00,1.011,1.011,1.01055,1.0106,52500000.0
2008-06-27 22:49:00,1.01055,1.01095,1.01055,1.01065,177000000.0
2008-06-27 22:50:00,1.01065,1.0107,1.01055,1.01065,13700000.0
2008-06-27 22:51:00,1.01065,1.01075,1.01065,1.01075,7900000.0
2008-06-27 22:52:00,1.01075,1.01135,1.01075,1.0112,67300000.0
2008-06-27 22:53:00,1.0112,1.0112,1.01085,1.01095,62900000.0
2008-06-27 22:54:00,1.01095,1.0111,1.01095,1.01105,24400000.0
2008-06-27 22:55:00,1.0112,1.0118,1.01095,1.0112,142500000.0
2008-06-27 22:56:00,1.0112,1.0112,1.0107,1.01085,50800000.0
2008-06-27 22:57:00,1.01095,1.011,1.0106,1.01065,87400000.0
2008-06-27 22:58:00,1.01085,1.0109,1.01075,1.01075,60400000.0
2008-06-27 22:59:00,1.01075,1.0108,1.0104,1.0104,41700000.0
2008-06-30 00:01:00,1.0107,1.0108,1.0107,1.0108,9600000.0
2008-06-30 00:02:00,1.0113,1.0113,1.0113,1.0113,9600000.0
2008-06-30 00:06:00,1.0116,1.0116,1.0116,1.0116,9600000.0
2008-06-30 00:07:00,1.0115,1.0115,1.011,1.011,9600000.0
2008-06-30 00:19:00,1.0109,1.0109,1.0108,1.0108,9600000.0
2008-06-30 00:28:00,1.0107,1.0107,1.0107,1.0107,9600000.0
2008-06-30 00:29:00,1.0109,1.011,1.0109,1.011,9600000.0
2008-06-30 00:30:00,1.0111,1.0111,1.0111,1.0111,9600000.0
2008-06-30 00:31:00,1.011,1.011,1.011,1.011,9600000.0
2008-06-30 00:34:00,1.0109,1.011,1.0109,1.011,9600000.0
2008-06-30 00:35:00,1.0108,1.0108,1.0108,1.0108,9600000.0
2008-06-30 00:52:00,1.0104,1.0104,1.0104,1.0104,9600000.0
2008-06-30 01:09:00,1.0093,1.0096,1.0093,1.0094,9600000.0
2008-06-30 01:11:00,1.0093,1.0093,1.0093,1.0093,9600000.0
2008-06-30 01:19:00,1.0092,1.0092,1.0092,1.0092,9600000.0
2008-06-30 01:20:00,1.0094,1.0096,1.0094,1.0096,9600000.0
2008-06-30 01:21:00,1.0097,1.0097,1.0097,1.0097,9600000.0
2008-06-30 01:23:00,1.0096,1.0096,1.0096,1.0096,9600000.0
2008-06-30 01:24:00,1.0095,1.0098,1.0093,1.0097,9600000.0
2008-06-30 01:28:00,1.0096,1.0097,1.0096,1.0097,9600000.0
2008-06-30 01:29:00,1.0096,1.0096,1.0095,1.0095,9600000.0
2008-06-30 01:34:00,1.0094,1.0094,1.0094,1.0094,9600000.0
2008-06-30 01:36:00,1.0095,1.0095,1.0095,1.0095,9600000.0
2008-06-30 01:38:00,1.0094,1.0095,1.0094,1.0094,9600000.0
2008-06-30 01:39:00,1.0095,1.0095,1.0095,1.0095,9600000.0
2008-06-30 01:40:00,1.0094,1.0095,1.0094,1.0095,9600000.0
2008-06-30 01:41:00,1.0094,1.0094,1.0092,1.0092,9600000.0
2008-06-30 01:42:00,1.0091,1.0092,1.0091,1.0092,9600000.0
2008-06-30 01:43:00,1.0091,1.0092,1.0091,1.0092,9600000.0
2008-06-30 01:45:00,1.0094,1.0095,1.0093,1.0095,9600000.0
2008-06-30 01:46:00,1.0094,1.0095,1.0094,1.0095,9600000.0
2008-06-30 01:48:00,1.0096,1.0096,1.0096,1.0096,9600000.0
2008-06-30 02:00:00,1.00931,1.00931,1.00919,1.00919,9600000.0
2008-06-30 02:01:00,1.00945,1.00945,1.00945,1.00945,2000000.0
2008-06-30 02:02:00,1.00953,1.00965,1.00926,1.00943,17300000.0
2008-06-30 02:03:00,1.00945,1.00945,1.00945,1.00945,1000000.0
2008-06-30 02:04:00,1.00945,1.00945,1.00945,1.00945,1000000.0
2008-06-30 02:05:00,1.00965,1.00965,1.0096,1.0096,3900000.0
2008-06-30 02:06:00,1.00945,1.00945,1.00945,1.00945,3000000.0
2008-06-30 02:07:00,1.00953,1.00965,1.00953,1.00965,2600000.0
2008-06-30 02:08:00,1.00965,1.00975,1.0096,1.00965,19500000.0
2008-06-30 02:09:00,1.00965,1.00965,1.0095,1.0095,5600000.0
2008-06-30 02:10:00,1.0094,1.0096,1.00925,1.0096,159100001.0
2008-06-30 02:11:00,1.0096,1.0096,1.0096,1.0096,19600000.0
2008-06-30 02:12:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2008-06-30 02:13:00,1.0094,1.0094,1.0094,1.0094,2000000.0
2008-06-30 02:14:00,1.0094,1.0096,1.0094,1.0096,10600000.0
2008-06-30 02:15:00,1.00962,1.00972,1.00962,1.00972,41400000.0
2008-06-30 02:16:00,1.00968,1.00975,1.00965,1.00975,49300000.0
2008-06-30 02:17:00,1.0096,1.0096,1.0096,1.0096,166500000.0
2008-06-30 02:18:00,1.0096,1.0097,1.0095,1.0095,63300000.0
2008-06-30 02:19:00,1.0097,1.0099,1.0097,1.0098,15000000.0
2008-06-30 02:20:00,1.0095,1.0099,1.0095,1.0098,34200000.0
2008-06-30 02:21:00,1.0097,1.0098,1.0097,1.0098,7000000.0
2008-06-30 02:22:00,1.0097,1.0098,1.0096,1.0098,18000000.0
2008-06-30 02:23:00,1.0097,1.0098,1.0097,1.0098,4000000.0
2008-06-30 02:24:00,1.0097,1.0099,1.0097,1.0097,97100000.0
2008-06-30 02:25:00,1.0099,1.0099,1.0096,1.0099,21400000.0
2008-06-30 02:26:00,1.0098,1.0099,1.0097,1.0098,18000000.0
2008-06-30 02:27:00,1.0098,1.0098,1.0097,1.0098,18600000.0
2008-06-30 02:28:00,1.0099,1.0099,1.0097,1.0099,19600000.0
2008-06-30 02:29:00,1.0099,1.0099,1.0098,1.0099,3000000.0
2008-06-30 02:30:00,1.0098,1.01,1.0098,1.01,11000000.0
2008-06-30 02:31:00,1.01,1.0101,1.0099,1.0099,35000000.0
2008-06-30 02:32:00,1.01,1.0101,1.0099,1.01,23500000.0
2008-06-30 02:33:00,1.0101,1.0102,1.0098,1.0102,95100000.0
2008-06-30 02:34:00,1.0101,1.0102,1.0101,1.0102,10000000.0
2008-06-30 02:35:00,1.0101,1.0102,1.0101,1.0102,14000000.0
2008-06-30 02:36:00,1.0101,1.0102,1.0101,1.0102,7000000.0
2008-06-30 02:37:00,1.0102,1.0102,1.0101,1.0102,8000000.0
2008-06-30 02:38:00,1.0101,1.0102,1.0101,1.0102,11000000.0
2008-06-30 02:39:00,1.0101,1.0103,1.0101,1.0103,7000000.0
2008-06-30 02:40:00,1.0102,1.0103,1.00985,1.0103,10000000.0
2008-06-30 02:41:00,1.0101,1.0106,1.0101,1.0104,154200000.0
2008-06-30 02:42:00,1.0104,1.0104,1.0101,1.0103,32200000.0
2008-06-30 02:43:00,1.0104,1.0104,1.0099,1.0102,200200000.0
2008-06-30 02:44:00,1.0102,1.0102,1.0097,1.0101,273399999.0
2008-06-30 02:45:00,1.0101,1.0103,1.0101,1.0103,70600000.0
2008-06-30 02:46:00,1.0102,1.0103,1.0101,1.0101,157000000.0
2008-06-30 02:47:00,1.0101,1.0103,1.0101,1.0103,86800000.0
2008-06-30 02:48:00,1.0103,1.0103,1.0102,1.0102,34000000.0
2008-06-30 02:49:00,1.01,1.0104,1.01,1.0102,220700003.0
2008-06-30 02:50:00,1.0102,1.0105,1.0102,1.0105,248600000.0
2008-06-30 02:51:00,1.0106,1.0111,1.0101,1.0111,468099999.0
2008-06-30 02:52:00,1.0111,1.0111,1.01075,1.0109,377199999.0
2008-06-30 02:53:00,1.0109,1.0111,1.01085,1.0111,319799998.0
2008-06-30 02:54:00,1.0111,1.0113,1.0107,1.0107,351100000.0
2008-06-30 02:55:00,1.0107,1.0111,1.0107,1.011,246000000.0
2008-06-30 02:56:00,1.011,1.011,1.011,1.011,25800000.0
2008-06-30 02:57:00,1.011,1.011,1.011,1.011,38700000.0
2008-06-30 02:58:00,1.0107,1.011,1.0107,1.01075,18900000.0
2008-06-30 02:59:00,1.011,1.011,1.011,1.011,141900000.0
2008-06-30 03:00:00,1.011,1.011,1.0107,1.0108,123300000.0
2008-06-30 03:01:00,1.0106,1.0106,1.0106,1.0106,1000000.0
2008-06-30 03:02:00,1.0105,1.0108,1.0105,1.0108,12300000.0
2008-06-30 03:03:00,1.011,1.011,1.0107,1.0107,62900000.0
2008-06-30 03:04:00,1.0107,1.0108,1.0106,1.0108,33600000.0
2008-06-30 03:05:00,1.0105,1.01065,1.0105,1.01065,2000000.0
2008-06-30 03:06:00,1.0105,1.0108,1.0105,1.0108,53700000.0
2008-06-30 03:07:00,1.0108,1.0109,1.01065,1.01065,33600000.0
2008-06-30 03:08:00,1.01065,1.0109,1.01065,1.0109,155500000.0
2008-06-30 03:09:00,1.0109,1.0109,1.0105,1.0108,168800000.0
2008-06-30 03:10:00,1.0108,1.0108,1.01055,1.01055,67100000.0
2008-06-30 03:11:00,1.0105,1.0108,1.0105,1.0108,52600000.0
2008-06-30 03:12:00,1.0109,1.0109,1.0109,1.0109,29100000.0
2008-06-30 03:13:00,1.0109,1.0112,1.0109,1.0109,30600000.0
2008-06-30 03:14:00,1.0109,1.0109,1.0109,1.0109,1000000.0
2008-06-30 03:15:00,1.0109,1.0109,1.0109,1.0109,1000000.0
2008-06-30 03:16:00,1.0109,1.0112,1.0109,1.0112,23000000.0
2008-06-30 03:17:00,1.0112,1.0112,1.0109,1.0112,52600000.0
2008-06-30 03:18:00,1.0109,1.0112,1.0109,1.0111,82700000.0
2008-06-30 03:19:00,1.0108,1.01085,1.0108,1.0108,3000000.0
2008-06-30 03:20:00,1.0111,1.0111,1.0108,1.0108,31600001.0
2008-06-30 03:21:00,1.0111,1.0112,1.0109,1.0112,44000000.0
2008-06-30 03:22:00,1.0112,1.0112,1.0112,1.0112,180600000.0
2008-06-30 03:23:00,1.0112,1.0112,1.0112,1.0112,25800000.0
2008-06-30 03:24:00,1.01112,1.01112,1.01096,1.01104,51500000.0
2008-06-30 03:25:00,1.0112,1.0112,1.0112,1.0112,12900000.0
2008-06-30 03:26:00,1.0111,1.0113,1.0111,1.0113,51199999.0
2008-06-30 03:27:00,1.0113,1.0114,1.0112,1.0112,35499999.0
2008-06-30 03:28:00,1.0112,1.0114,1.0112,1.0114,75200000.0
2008-06-30 03:29:00,1.0114,1.0116,1.0114,1.0114,35000000.0
2008-06-30 03:30:00,1.01135,1.0114,1.01135,1.01135,19600000.0
2008-06-30 03:31:00,1.0114,1.0114,1.0114,1.0114,10000000.0
2008-06-30 03:32:00,1.0114,1.0114,1.01118,1.01132,52300000.0
2008-06-30 03:33:00,1.0114,1.0114,1.0113,1.0113,61200000.0
2008-06-30 03:34:00,1.0114,1.0114,1.0114,1.0114,245100000.0
2008-06-30 03:35:00,1.0114,1.0114,1.0112,1.0114,65200000.0
2008-06-30 03:36:00,1.0114,1.0114,1.01125,1.0114,108100000.0
2008-06-30 03:37:00,1.0112,1.0115,1.0112,1.0115,73900000.0
2008-06-30 03:38:00,1.0113,1.0115,1.0113,1.0114,65700000.0
2008-06-30 03:39:00,1.0114,1.0114,1.01125,1.01125,85699999.0
2008-06-30 03:40:00,1.0112,1.0115,1.0109,1.0109,271200000.0
2008-06-30 03:41:00,1.0109,1.0109,1.0107,1.0109,117200001.0
2008-06-30 03:42:00,1.0109,1.0109,1.0107,1.0107,24400000.0
2008-06-30 03:43:00,1.0107,1.0107,1.0107,1.0107,4800000.0
2008-06-30 03:44:00,1.0107,1.0111,1.0107,1.011,148200000.0
2008-06-30 03:45:00,1.011,1.0111,1.0103,1.0103,463599995.0
2008-06-30 03:46:00,1.0103,1.0103,1.0101,1.0103,153500000.0
2008-06-30 03:47:00,1.0103,1.0104,1.0101,1.0101,133000000.0
2008-06-30 03:48:00,1.0103,1.0103,1.0101,1.0101,211799999.0
2008-06-30 03:49:00,1.0101,1.0102,1.0099,1.0102,172000000.0
2008-06-30 03:50:00,1.0102,1.0102,1.0096,1.0097,232600000.0
2008-06-30 03:51:00,1.00955,1.0098,1.00945,1.00945,56400000.0
2008-06-30 03:52:00,1.00945,1.0097,1.00945,1.00945,196900000.0
2008-06-30 03:53:00,1.00945,1.0095,1.00945,1.0095,43500000.0
2008-06-30 03:54:00,1.00945,1.0095,1.00945,1.0095,102099998.0
2008-06-30 03:55:00,1.0095,1.0095,1.0094,1.0094,186800000.0
2008-06-30 03:56:00,1.0094,1.0094,1.0094,1.0094,47200000.0
2008-06-30 03:57:00,1.0094,1.0094,1.0092,1.0092,126400000.0
2008-06-30 03:58:00,1.009,1.0093,1.009,1.0093,145400000.0
2008-06-30 03:59:00,1.0093,1.0095,1.0093,1.0095,91300000.0
2008-06-30 04:00:00,1.0096,1.0096,1.0095,1.0095,49000000.0
2008-06-30 04:01:00,1.0095,1.0095,1.0094,1.0094,78700000.0
2008-06-30 04:02:00,1.00925,1.00925,1.00925,1.00925,4800000.0
2008-06-30 04:03:00,1.00925,1.0095,1.00925,1.0095,41600000.0
2008-06-30 04:04:00,1.0095,1.0096,1.0095,1.0095,92900000.0
2008-06-30 04:05:00,1.0095,1.0095,1.0095,1.0095,62500000.0
2008-06-30 04:06:00,1.00925,1.0095,1.0092,1.0092,28300000.0
2008-06-30 04:07:00,1.0093,1.0094,1.00925,1.0093,151600001.0
2008-06-30 04:08:00,1.00925,1.0093,1.00925,1.0093,51200002.0
2008-06-30 04:09:00,1.0093,1.0093,1.0093,1.0093,212400012.0
2008-06-30 04:10:00,1.0093,1.0093,1.0093,1.0093,70800004.0
2008-06-30 04:11:00,1.0094,1.0095,1.00935,1.00935,60400000.0
2008-06-30 04:12:00,1.0095,1.0095,1.0095,1.0095,19200000.0
2008-06-30 04:13:00,1.0095,1.0095,1.0095,1.0095,96000000.0
2008-06-30 04:14:00,1.0095,1.0096,1.0093,1.0096,246300002.0
2008-06-30 04:15:00,1.0096,1.0097,1.0095,1.0095,200600002.0
2008-06-30 04:16:00,1.0095,1.0095,1.0095,1.0095,54800000.0
2008-06-30 04:17:00,1.0095,1.0097,1.0095,1.0097,34400000.0
2008-06-30 04:18:00,1.0097,1.0097,1.0095,1.0096,211699999.0
2008-06-30 04:19:00,1.0096,1.0096,1.0096,1.0096,57600000.0
2008-06-30 04:20:00,1.0096,1.0096,1.0094,1.0094,150400000.0
2008-06-30 04:21:00,1.0094,1.0096,1.0094,1.0095,121600000.0
2008-06-30 04:22:00,1.00935,1.01015,1.00935,1.0096,54300000.0
2008-06-30 04:23:00,1.0096,1.0099,1.0096,1.0096,183800000.0
2008-06-30 04:24:00,1.0096,1.0097,1.0093,1.0093,95300000.0
2008-06-30 04:25:00,1.0093,1.0093,1.0093,1.0093,14400000.0
2008-06-30 04:26:00,1.0093,1.0096,1.0093,1.0094,88100000.0
2008-06-30 04:27:00,1.0094,1.0094,1.0094,1.0094,25800000.0
2008-06-30 04:28:00,1.0094,1.0097,1.0094,1.0097,312199999.0
2008-06-30 04:29:00,1.0097,1.0097,1.0095,1.0096,80200000.0
2008-06-30 04:30:00,1.0096,1.0096,1.0094,1.0095,118200000.0
2008-06-30 04:31:00,1.0093,1.0093,1.0093,1.0093,26300000.0
2008-06-30 04:32:00,1.0093,1.0095,1.0093,1.0095,20500000.0
2008-06-30 04:33:00,1.0093,1.0093,1.0093,1.0093,10300000.0
2008-06-30 04:34:00,1.00929,1.00948,1.00925,1.00948,43200000.0
2008-06-30 04:35:00,1.0093,1.0093,1.0093,1.0093,4800000.0
2008-06-30 04:36:00,1.0093,1.0093,1.0093,1.0093,15100000.0
2008-06-30 04:37:00,1.0093,1.0093,1.0093,1.0093,10300000.0
2008-06-30 04:38:00,1.0093,1.0093,1.0093,1.0093,4800000.0
2008-06-30 04:39:00,1.0093,1.0093,1.0093,1.0093,5500000.0
2008-06-30 04:40:00,1.00933,1.00956,1.00914,1.00925,27500000.0
2008-06-30 04:41:00,1.0093,1.0093,1.0093,1.0093,15100000.0
2008-06-30 04:42:00,1.0093,1.0093,1.0093,1.0093,4800000.0
2008-06-30 04:43:00,1.0093,1.0093,1.0093,1.0093,5500000.0
2008-06-30 04:44:00,1.0093,1.0095,1.0093,1.0095,29900000.0
2008-06-30 04:45:00,1.0093,1.0093,1.0093,1.0093,4800000.0
2008-06-30 04:46:00,1.00925,1.0095,1.00925,1.0094,23500000.0
2008-06-30 04:47:00,1.0093,1.0095,1.0093,1.0094,82800000.0
2008-06-30 04:48:00,1.0094,1.0094,1.0094,1.0094,38700000.0
2008-06-30 04:49:00,1.0092,1.0092,1.0091,1.0091,2000000.0
2008-06-30 04:50:00,1.00925,1.0094,1.00925,1.0094,17700000.0
2008-06-30 04:51:00,1.0094,1.0095,1.0094,1.0094,115000000.0
2008-06-30 04:52:00,1.00925,1.00925,1.00925,1.00925,9600000.0
2008-06-30 04:53:00,1.0094,1.0094,1.00925,1.00925,26800000.0
2008-06-30 04:54:00,1.0093,1.0095,1.0093,1.0095,35300000.0
2008-06-30 04:55:00,1.0093,1.0095,1.0093,1.0095,42200000.0
2008-06-30 04:56:00,1.0095,1.0095,1.0095,1.0095,42200000.0
2008-06-30 04:57:00,1.0093,1.0093,1.0093,1.0093,4800000.0
2008-06-30 04:58:00,1.00935,1.0095,1.00935,1.00935,59900000.0
2008-06-30 04:59:00,1.00935,1.0095,1.00935,1.0095,71800000.0
2008-06-30 05:00:00,1.0095,1.0095,1.0095,1.0095,30900000.0
2008-06-30 05:01:00,1.00935,1.0095,1.00935,1.0095,46000000.0
2008-06-30 05:02:00,1.0095,1.0095,1.0095,1.0095,63800000.0
2008-06-30 05:03:00,1.0094,1.0094,1.0092,1.0092,153300000.0
2008-06-30 05:04:00,1.00895,1.0092,1.00895,1.0092,62000000.0
2008-06-30 05:05:00,1.009,1.009,1.009,1.009,4800000.0
2008-06-30 05:06:00,1.00917,1.00917,1.00875,1.00897,122700000.0
2008-06-30 05:07:00,1.009,1.0092,1.009,1.0092,45100000.0
2008-06-30 05:08:00,1.0092,1.0092,1.0092,1.0092,20100000.0
2008-06-30 05:09:00,1.0092,1.0092,1.0092,1.0092,40300000.0
2008-06-30 05:10:00,1.009,1.009,1.009,1.009,24000000.0
2008-06-30 05:11:00,1.009,1.0092,1.009,1.009,139300000.0
2008-06-30 05:12:00,1.0089,1.009,1.0089,1.009,40299999.0
2008-06-30 05:13:00,1.0089,1.0089,1.0088,1.0089,9800000.0
2008-06-30 05:14:00,1.0089,1.0089,1.0088,1.00885,11300000.0
2008-06-30 05:15:00,1.009,1.0091,1.009,1.0091,60400000.0
2008-06-30 05:16:00,1.00885,1.0091,1.00885,1.0091,111200000.0
2008-06-30 05:17:00,1.00895,1.0091,1.0089,1.0089,33400000.0
2008-06-30 05:18:00,1.0089,1.0091,1.0089,1.00905,71200000.0
2008-06-30 05:19:00,1.00905,1.00926,1.00902,1.00926,12400000.0
2008-06-30 05:20:00,1.00905,1.00905,1.00905,1.00905,4800000.0
2008-06-30 05:21:00,1.00905,1.0093,1.00905,1.0093,143000002.0
2008-06-30 05:22:00,1.0093,1.0093,1.0093,1.0093,53600000.0
2008-06-30 05:23:00,1.0093,1.0095,1.0092,1.0095,38000000.0
2008-06-30 05:24:00,1.0094,1.0094,1.0094,1.0094,4000000.0
2008-06-30 05:25:00,1.0094,1.0094,1.00915,1.0094,35700000.0
2008-06-30 05:26:00,1.0093,1.0093,1.0093,1.0093,12400000.0
2008-06-30 05:27:00,1.00915,1.0094,1.00915,1.0094,48000000.0
2008-06-30 05:28:00,1.00905,1.0093,1.00905,1.0093,38400000.0
2008-06-30 05:29:00,1.0093,1.0093,1.00915,1.00915,14400000.0
2008-06-30 05:30:00,1.0093,1.0093,1.0093,1.0093,9600000.0
2008-06-30 05:31:00,1.00915,1.0094,1.00915,1.0094,40300000.0
2008-06-30 05:32:00,1.0094,1.0094,1.0093,1.0093,28800000.0
2008-06-30 05:33:00,1.00915,1.00915,1.00915,1.00915,14400000.0
2008-06-30 05:34:00,1.00915,1.00915,1.00915,1.00915,9600000.0
2008-06-30 05:35:00,1.0093,1.0093,1.0093,1.0093,9600000.0
2008-06-30 05:36:00,1.0091,1.0091,1.0091,1.0091,18300000.0
2008-06-30 05:37:00,1.0091,1.0091,1.0091,1.0091,6400000.0
2008-06-30 05:38:00,1.0091,1.00915,1.0091,1.00915,6700000.0
2008-06-30 05:39:00,1.00915,1.0093,1.00915,1.0093,58600000.0
2008-06-30 05:40:00,1.00913,1.0093,1.00911,1.0093,107300000.0
2008-06-30 05:41:00,1.00915,1.0093,1.00915,1.0093,24000000.0
2008-06-30 05:42:00,1.009,1.0093,1.009,1.0093,20200000.0
2008-06-30 05:43:00,1.0093,1.00938,1.00911,1.00938,78300000.0
2008-06-30 05:44:00,1.00915,1.0092,1.00915,1.0092,6800000.0
2008-06-30 05:45:00,1.0092,1.0092,1.0092,1.0092,2000000.0
2008-06-30 05:46:00,1.0092,1.0093,1.0092,1.0093,10600000.0
2008-06-30 05:47:00,1.0092,1.0092,1.0092,1.0092,2000000.0
2008-06-30 05:48:00,1.0092,1.0092,1.0092,1.0092,3000000.0
2008-06-30 05:49:00,1.0092,1.0092,1.0092,1.0092,2000000.0
2008-06-30 05:50:00,1.0092,1.0093,1.0092,1.0093,11600000.0
2008-06-30 05:51:00,1.00936,1.00936,1.00912,1.00929,17300000.0
2008-06-30 05:52:00,1.00933,1.00933,1.00895,1.00895,53900000.0
2008-06-30 05:53:00,1.0092,1.0092,1.0092,1.0092,1000000.0
2008-06-30 05:54:00,1.0092,1.0093,1.0092,1.0093,10600000.0
2008-06-30 05:55:00,1.0093,1.0093,1.0092,1.0092,10600000.0
2008-06-30 05:56:00,1.00915,1.0093,1.00915,1.0093,15300000.0
2008-06-30 05:57:00,1.00904,1.00934,1.00904,1.00911,57600000.0
2008-06-30 05:58:00,1.00915,1.00915,1.00915,1.00915,11400000.0
2008-06-30 05:59:00,1.0093,1.0093,1.0093,1.0093,9600000.0
2008-06-30 06:00:00,1.0093,1.0094,1.0093,1.0094,50800000.0
2008-06-30 06:01:00,1.0094,1.0094,1.0092,1.0092,20200000.0
2008-06-30 06:02:00,1.00906,1.00931,1.00901,1.00907,42300000.0
2008-06-30 06:03:00,1.00932,1.00938,1.00909,1.00909,36400000.0
2008-06-30 06:04:00,1.0093,1.0093,1.0093,1.0093,67200000.0
2008-06-30 06:05:00,1.0092,1.0092,1.0092,1.0092,2000000.0
2008-06-30 06:06:00,1.0092,1.0092,1.0092,1.0092,2000000.0
2008-06-30 06:07:00,1.0093,1.0093,1.0093,1.0093,19200000.0
2008-06-30 06:08:00,1.0091,1.0091,1.0091,1.0091,5700000.0
2008-06-30 06:09:00,1.0091,1.0091,1.0091,1.0091,5700000.0
2008-06-30 06:10:00,1.0091,1.0091,1.0091,1.0091,11400000.0
2008-06-30 06:11:00,1.0091,1.0091,1.0091,1.0091,5700000.0
2008-06-30 06:12:00,1.0091,1.0091,1.0091,1.0091,5700000.0
2008-06-30 06:13:00,1.0091,1.0091,1.0091,1.0091,11400000.0
2008-06-30 06:14:00,1.0091,1.0091,1.0091,1.0091,11400000.0
2008-06-30 06:15:00,1.009,1.0096,1.009,1.0095,269400003.0
2008-06-30 06:16:00,1.00925,1.0095,1.00925,1.0095,10600000.0
2008-06-30 06:17:00,1.0095,1.0095,1.0095,1.0095,19200000.0
2008-06-30 06:18:00,1.00935,1.0095,1.00915,1.0093,100100000.0
2008-06-30 06:19:00,1.0094,1.0095,1.0094,1.0095,13500000.0
2008-06-30 06:20:00,1.00935,1.00935,1.00935,1.00935,1000000.0
2008-06-30 06:21:00,1.00935,1.00935,1.00935,1.00935,1000000.0
2008-06-30 06:22:00,1.00935,1.00935,1.00935,1.00935,1000000.0
2008-06-30 06:23:00,1.0094,1.0096,1.0094,1.0096,4000000.0
2008-06-30 06:24:00,1.0096,1.0096,1.0094,1.0094,3000000.0
2008-06-30 06:25:00,1.0095,1.0095,1.0093,1.0093,24900000.0
2008-06-30 06:26:00,1.0093,1.0093,1.0093,1.0093,5700000.0
2008-06-30 06:27:00,1.0093,1.0093,1.0093,1.0093,12100000.0
2008-06-30 06:28:00,1.0093,1.0093,1.0093,1.0093,12100000.0
2008-06-30 06:29:00,1.0093,1.0095,1.0093,1.0095,24000000.0
2008-06-30 06:30:00,1.0093,1.0095,1.0093,1.0095,29500000.0
2008-06-30 06:31:00,1.0093,1.0093,1.0093,1.0093,5500000.0
2008-06-30 06:32:00,1.0093,1.0095,1.00905,1.0093,57700000.0
2008-06-30 06:33:00,1.0093,1.0095,1.0093,1.0095,63100000.0
2008-06-30 06:34:00,1.0095,1.0095,1.0095,1.0095,9600000.0
2008-06-30 06:35:00,1.0095,1.0095,1.0093,1.0093,32100000.0
2008-06-30 06:36:00,1.0094,1.0095,1.0093,1.0093,64199999.0
2008-06-30 06:37:00,1.00915,1.0096,1.00915,1.0096,77000000.0
2008-06-30 06:38:00,1.0096,1.0096,1.0096,1.0096,38700000.0
2008-06-30 06:39:00,1.0096,1.0096,1.0093,1.0096,49000000.0
2008-06-30 06:40:00,1.0094,1.0096,1.0094,1.0096,24000000.0
2008-06-30 06:41:00,1.0094,1.0094,1.0094,1.0094,21300000.0
2008-06-30 06:42:00,1.0094,1.0094,1.0094,1.0094,14400000.0
2008-06-30 06:43:00,1.0094,1.0094,1.0094,1.0094,14400000.0
2008-06-30 06:44:00,1.0094,1.0094,1.0094,1.0094,9600000.0
2008-06-30 06:45:00,1.0094,1.0096,1.0093,1.0093,105399999.0
2008-06-30 06:46:00,1.0093,1.0093,1.0091,1.0091,24900000.0
2008-06-30 06:47:00,1.0091,1.0093,1.0091,1.0093,121500000.0
2008-06-30 06:48:00,1.0091,1.0093,1.0091,1.0093,74500000.0
2008-06-30 06:49:00,1.0093,1.0093,1.0091,1.0093,104300000.0
2008-06-30 06:50:00,1.0091,1.0091,1.0091,1.0091,12800000.0
2008-06-30 06:51:00,1.0091,1.0091,1.0091,1.0091,18500000.0
2008-06-30 06:52:00,1.0091,1.0091,1.0091,1.0091,23500000.0
2008-06-30 06:53:00,1.0091,1.0091,1.0091,1.0091,12100000.0
2008-06-30 06:54:00,1.00905,1.0094,1.00905,1.0093,65300000.0
2008-06-30 06:55:00,1.0093,1.0093,1.0091,1.0091,15300000.0
2008-06-30 06:56:00,1.0091,1.0091,1.0091,1.0091,25600000.0
2008-06-30 06:57:00,1.00912,1.00933,1.00908,1.00933,123200000.0
2008-06-30 06:58:00,1.0091,1.0091,1.0091,1.0091,12100000.0
2008-06-30 06:59:00,1.0091,1.0091,1.0091,1.0091,6400000.0
2008-06-30 07:00:00,1.0094,1.0094,1.0093,1.0093,60400000.0
2008-06-30 07:01:00,1.0091,1.0093,1.0091,1.0093,16000000.0
2008-06-30 07:02:00,1.0093,1.0093,1.0091,1.0093,75700000.0
2008-06-30 07:03:00,1.0091,1.0091,1.0091,1.0091,6400000.0
2008-06-30 07:04:00,1.0091,1.0091,1.0091,1.0091,5500000.0
2008-06-30 07:05:00,1.0093,1.0093,1.0093,1.0093,9600000.0
2008-06-30 07:06:00,1.0093,1.0093,1.0093,1.0093,29000000.0
2008-06-30 07:07:00,1.0091,1.0091,1.0091,1.0091,5700000.0
2008-06-30 07:08:00,1.0091,1.0093,1.0091,1.0093,152000000.0
2008-06-30 07:09:00,1.0091,1.0093,1.0091,1.0092,76900000.0
2008-06-30 07:10:00,1.0092,1.0092,1.00895,1.0091,53400000.0
2008-06-30 07:11:00,1.0091,1.0091,1.0091,1.0091,39800000.0
2008-06-30 07:12:00,1.0091,1.0091,1.00895,1.00895,31500000.0
2008-06-30 07:13:00,1.00895,1.00895,1.00895,1.00895,30600000.0
2008-06-30 07:14:00,1.0091,1.0091,1.00895,1.00895,11300000.0
2008-06-30 07:15:00,1.00895,1.0091,1.00895,1.0091,25200000.0
2008-06-30 07:16:00,1.0091,1.0091,1.00895,1.00895,12300000.0
2008-06-30 07:17:00,1.0091,1.0091,1.00895,1.00895,20400000.0
2008-06-30 07:18:00,1.00895,1.0091,1.00895,1.0091,31100000.0
2008-06-30 07:19:00,1.0091,1.0091,1.00895,1.00895,20300000.0
2008-06-30 07:20:00,1.00895,1.0091,1.00895,1.0091,12700000.0
2008-06-30 07:21:00,1.0091,1.0091,1.0091,1.0091,31100000.0
2008-06-30 07:22:00,1.0091,1.0091,1.0091,1.0091,11600000.0
2008-06-30 07:23:00,1.00895,1.00895,1.00895,1.00895,29200000.0
2008-06-30 07:24:00,1.00895,1.00895,1.00895,1.00895,23500000.0
2008-06-30 07:25:00,1.00895,1.0092,1.00895,1.0092,76600000.0
2008-06-30 07:26:00,1.009,1.0092,1.009,1.0092,15300000.0
2008-06-30 07:27:00,1.0092,1.0092,1.0091,1.0092,234800000.0
2008-06-30 07:28:00,1.00895,1.0092,1.00895,1.00905,22100000.0
2008-06-30 07:29:00,1.0092,1.0092,1.00905,1.00905,49800000.0
2008-06-30 07:30:00,1.0092,1.0092,1.00905,1.00905,21100000.0
2008-06-30 07:31:00,1.0092,1.0092,1.00905,1.00905,49800000.0
2008-06-30 07:32:00,1.0092,1.0092,1.00905,1.00905,16300000.0
2008-06-30 07:33:00,1.0092,1.0092,1.009,1.0092,101600000.0
2008-06-30 07:34:00,1.009,1.009,1.009,1.009,5700000.0
2008-06-30 07:35:00,1.0091,1.0092,1.009,1.009,20700000.0
2008-06-30 07:36:00,1.009,1.0092,1.009,1.0092,15300000.0
2008-06-30 07:37:00,1.0092,1.0092,1.0092,1.0092,38400000.0
2008-06-30 07:38:00,1.009,1.0091,1.009,1.0091,24000000.0
2008-06-30 07:39:00,1.00895,1.0091,1.00895,1.0091,30700000.0
2008-06-30 07:40:00,1.0091,1.0091,1.0091,1.0091,28800000.0
2008-06-30 07:41:00,1.00895,1.00895,1.0088,1.0089,17800000.0
2008-06-30 07:42:00,1.0089,1.0091,1.0089,1.0091,34400000.0
2008-06-30 07:43:00,1.00885,1.00895,1.00885,1.00895,29100000.0
2008-06-30 07:44:00,1.0091,1.0092,1.0091,1.0092,21100000.0
2008-06-30 07:45:00,1.009,1.0091,1.0089,1.0091,220100001.0
2008-06-30 07:46:00,1.009,1.009,1.0089,1.009,121100000.0
2008-06-30 07:47:00,1.0088,1.009,1.0088,1.009,96800000.0
2008-06-30 07:48:00,1.009,1.009,1.0089,1.009,141000000.0
2008-06-30 07:49:00,1.00885,1.009,1.00885,1.0089,40300000.0
2008-06-30 07:50:00,1.0089,1.009,1.0089,1.009,59400000.0
2008-06-30 07:51:00,1.00885,1.009,1.00885,1.009,55600000.0
2008-06-30 07:52:00,1.0088,1.0089,1.0088,1.0089,44000000.0
2008-06-30 07:53:00,1.0089,1.009,1.0088,1.0088,68500000.0
2008-06-30 07:54:00,1.0088,1.0091,1.0088,1.0089,79500000.0
2008-06-30 07:55:00,1.0091,1.0091,1.0089,1.0091,43200000.0
2008-06-30 07:56:00,1.0091,1.0091,1.0091,1.0091,28800000.0
2008-06-30 07:57:00,1.0091,1.0091,1.009,1.0091,102000000.0
2008-06-30 07:58:00,1.0091,1.0091,1.0091,1.0091,58400000.0
2008-06-30 07:59:00,1.0089,1.0091,1.0089,1.0091,14400000.0
2008-06-30 08:00:00,1.0091,1.0091,1.0091,1.0091,19600000.0
2008-06-30 08:01:00,1.0091,1.0091,1.0091,1.0091,38800000.0
2008-06-30 08:02:00,1.009,1.0091,1.0089,1.0091,15400000.0
2008-06-30 08:03:00,1.0091,1.0091,1.00895,1.00895,56600000.0
2008-06-30 08:04:00,1.0091,1.0092,1.00905,1.0092,86500000.0
2008-06-30 08:05:00,1.009,1.0094,1.009,1.0094,215100001.0
2008-06-30 08:06:00,1.0091,1.0094,1.0091,1.0092,82300000.0
2008-06-30 08:07:00,1.0092,1.0092,1.009,1.0091,86100001.0
2008-06-30 08:08:00,1.0091,1.00915,1.0089,1.0089,34900000.0
2008-06-30 08:09:00,1.0089,1.0092,1.0089,1.009,685900000.0
2008-06-30 08:10:00,1.009,1.009,1.009,1.009,144400000.0
2008-06-30 08:11:00,1.009,1.0091,1.0089,1.0089,320300000.0
2008-06-30 08:12:00,1.0089,1.009,1.0089,1.009,377500000.0
2008-06-30 08:13:00,1.009,1.009,1.0087,1.00875,622699999.0
2008-06-30 08:14:00,1.00875,1.0088,1.00875,1.0088,62800001.0
2008-06-30 08:15:00,1.0088,1.009,1.0088,1.009,154099999.0
2008-06-30 08:16:00,1.0087,1.009,1.0087,1.0089,252500000.0
2008-06-30 08:17:00,1.00875,1.0089,1.00875,1.0089,28700000.0
2008-06-30 08:18:00,1.00875,1.0089,1.0087,1.00885,20100000.0
2008-06-30 08:19:00,1.00885,1.00885,1.0087,1.00885,7800000.0
2008-06-30 08:20:00,1.0089,1.009,1.0087,1.0087,127600000.0
2008-06-30 08:21:00,1.0087,1.0087,1.0087,1.0087,20000000.0
2008-06-30 08:22:00,1.0086,1.00875,1.0086,1.0087,89600000.0
2008-06-30 08:23:00,1.00835,1.0087,1.00835,1.0085,65600000.0
2008-06-30 08:24:00,1.0085,1.0085,1.0085,1.0085,3000000.0
2008-06-30 08:25:00,1.0085,1.00855,1.0085,1.0085,34200000.0
2008-06-30 08:26:00,1.0083,1.0085,1.0083,1.0084,204599999.0
2008-06-30 08:27:00,1.0085,1.0085,1.0084,1.0084,304100001.0
2008-06-30 08:28:00,1.0084,1.0085,1.0084,1.0085,88299996.0
2008-06-30 08:29:00,1.0084,1.0084,1.0082,1.0083,340499998.0
2008-06-30 08:30:00,1.00825,1.00825,1.0082,1.0082,64600000.0
2008-06-30 08:31:00,1.0082,1.0082,1.0081,1.0081,175499999.0
2008-06-30 08:32:00,1.0081,1.0081,1.0081,1.0081,190900002.0
2008-06-30 08:33:00,1.0081,1.0082,1.0081,1.0082,99400000.0
2008-06-30 08:34:00,1.0083,1.0083,1.0082,1.0083,12700000.0
2008-06-30 08:35:00,1.0083,1.0084,1.0082,1.0083,55200000.0
2008-06-30 08:36:00,1.0083,1.0084,1.0083,1.0084,73200000.0
2008-06-30 08:37:00,1.0084,1.0085,1.0084,1.0085,170100003.0
2008-06-30 08:38:00,1.0085,1.0085,1.0084,1.0085,14500000.0
2008-06-30 08:39:00,1.0084,1.0084,1.0084,1.0084,31000000.0
2008-06-30 08:40:00,1.0084,1.0084,1.0081,1.0083,160900000.0
2008-06-30 08:41:00,1.0083,1.0085,1.0082,1.00825,38700000.0
2008-06-30 08:42:00,1.00845,1.00845,1.00815,1.00815,162400000.0
2008-06-30 08:43:00,1.00805,1.00825,1.00805,1.00825,62199999.0
2008-06-30 08:44:00,1.0082,1.0083,1.0082,1.00825,109999998.0
2008-06-30 08:45:00,1.00825,1.0084,1.00825,1.0084,2000000.0
2008-06-30 08:46:00,1.00815,1.0084,1.00815,1.0084,8800000.0
2008-06-30 08:47:00,1.0082,1.0082,1.0082,1.0082,2500000.0
2008-06-30 08:48:00,1.00815,1.0082,1.00815,1.0082,5800000.0
2008-06-30 08:49:00,1.00815,1.0082,1.00815,1.0082,70100001.0
2008-06-30 08:50:00,1.0081,1.0082,1.0081,1.0082,46800000.0
2008-06-30 08:51:00,1.0082,1.0082,1.0082,1.0082,40600000.0
2008-06-30 08:52:00,1.0081,1.0082,1.0081,1.0082,88500003.0
2008-06-30 08:53:00,1.0082,1.0082,1.00815,1.0082,12400000.0
2008-06-30 08:54:00,1.00815,1.0082,1.00815,1.0082,6800000.0
2008-06-30 08:55:00,1.0082,1.0082,1.0081,1.0081,11400000.0
2008-06-30 08:56:00,1.0081,1.0082,1.00805,1.0082,48500000.0
2008-06-30 08:57:00,1.0082,1.0082,1.00805,1.00805,8000000.0
2008-06-30 08:58:00,1.00805,1.0081,1.00805,1.00805,12000000.0
2008-06-30 08:59:00,1.00805,1.00805,1.008,1.008,81800000.0
2008-06-30 09:00:00,1.008,1.008,1.008,1.008,236399997.0
2008-06-30 09:01:00,1.008,1.00805,1.00755,1.0077,397099993.0
2008-06-30 09:02:00,1.0077,1.0077,1.00705,1.0072,309400001.0
2008-06-30 09:03:00,1.00725,1.0073,1.007,1.0073,196600000.0
2008-06-30 09:04:00,1.0073,1.0077,1.0073,1.0077,71100000.0
2008-06-30 09:05:00,1.0076,1.00775,1.0076,1.0077,472200005.0
2008-06-30 09:06:00,1.0077,1.0078,1.00745,1.0075,49200000.0
2008-06-30 09:07:00,1.0075,1.0075,1.00745,1.0075,132400004.0
2008-06-30 09:08:00,1.0075,1.0075,1.00715,1.0072,457000000.0
2008-06-30 09:09:00,1.0072,1.0072,1.00695,1.0071,152800000.0
2008-06-30 09:10:00,1.0071,1.0071,1.007,1.00705,65400000.0
2008-06-30 09:11:00,1.0071,1.00715,1.0069,1.00695,306699996.0
2008-06-30 09:12:00,1.00695,1.007,1.00695,1.00695,28100000.0
2008-06-30 09:13:00,1.0069,1.0069,1.00675,1.00675,291199997.0
2008-06-30 09:14:00,1.0068,1.0069,1.0066,1.0066,194400000.0
2008-06-30 09:15:00,1.00665,1.0067,1.00635,1.00665,160299999.0
2008-06-30 09:16:00,1.00665,1.00665,1.00665,1.00665,2000000.0
2008-06-30 09:17:00,1.00665,1.00665,1.00665,1.00665,8000000.0
2008-06-30 09:18:00,1.0066,1.0066,1.00625,1.00635,172300000.0
2008-06-30 09:19:00,1.00635,1.0066,1.00615,1.0066,124300000.0
2008-06-30 09:20:00,1.0066,1.00665,1.0066,1.0066,183200000.0
2008-06-30 09:21:00,1.0066,1.0068,1.0065,1.0067,210399999.0
2008-06-30 09:22:00,1.0067,1.0067,1.0067,1.0067,111600000.0
2008-06-30 09:23:00,1.0067,1.00675,1.0067,1.00675,27100000.0
2008-06-30 09:24:00,1.00675,1.00725,1.0067,1.007,80500000.0
2008-06-30 09:25:00,1.007,1.0073,1.00685,1.0072,330500001.0
2008-06-30 09:26:00,1.0072,1.0072,1.007,1.0071,138800000.0
2008-06-30 09:27:00,1.007,1.0071,1.007,1.0071,217100000.0
2008-06-30 09:28:00,1.0071,1.0072,1.00705,1.0071,306400001.0
2008-06-30 09:29:00,1.0071,1.0074,1.0071,1.0071,126200001.0
2008-06-30 09:30:00,1.0071,1.00715,1.0071,1.00715,101900000.0
2008-06-30 09:31:00,1.0072,1.0073,1.0072,1.0073,96600000.0
2008-06-30 09:32:00,1.0073,1.0073,1.0073,1.0073,75000000.0
2008-06-30 09:33:00,1.00705,1.0073,1.00705,1.0073,43100000.0
2008-06-30 09:34:00,1.0073,1.0075,1.0073,1.0075,297700002.0
2008-06-30 09:35:00,1.0075,1.0075,1.0075,1.0075,103300000.0
2008-06-30 09:36:00,1.0075,1.0076,1.0075,1.0075,158500000.0
2008-06-30 09:37:00,1.0075,1.0076,1.0075,1.0076,65400000.0
2008-06-30 09:38:00,1.0076,1.0076,1.00755,1.0076,71400000.0
2008-06-30 09:39:00,1.0076,1.0076,1.0075,1.0076,40200000.0
2008-06-30 09:40:00,1.0076,1.0077,1.0076,1.0077,175000000.0
2008-06-30 09:41:00,1.0078,1.0078,1.0078,1.0078,22400000.0
2008-06-30 09:42:00,1.0077,1.008,1.0077,1.008,288600001.0
2008-06-30 09:43:00,1.008,1.008,1.0077,1.008,287600000.0
2008-06-30 09:44:00,1.008,1.008,1.0078,1.0079,56400000.0
2008-06-30 09:45:00,1.0079,1.0079,1.0075,1.00755,111300001.0
2008-06-30 09:46:00,1.00755,1.0078,1.00755,1.0078,32600000.0
2008-06-30 09:47:00,1.0077,1.0078,1.00755,1.0076,254200000.0
2008-06-30 09:48:00,1.0076,1.00765,1.00755,1.00755,107000000.0
2008-06-30 09:49:00,1.00755,1.00755,1.00755,1.00755,109100000.0
2008-06-30 09:50:00,1.00755,1.00755,1.00745,1.00755,141300000.0
2008-06-30 09:51:00,1.00755,1.00765,1.00715,1.00715,410800003.0
2008-06-30 09:52:00,1.00715,1.00725,1.0071,1.00725,485100004.0
2008-06-30 09:53:00,1.00725,1.0076,1.00725,1.00745,214500000.0
2008-06-30 09:54:00,1.0075,1.0075,1.00745,1.0075,84400000.0
2008-06-30 09:55:00,1.00745,1.0075,1.00745,1.00745,65500000.0
2008-06-30 09:56:00,1.00745,1.0075,1.00745,1.00745,15600000.0
2008-06-30 09:57:00,1.00745,1.00745,1.00705,1.0074,431899999.0
2008-06-30 09:58:00,1.00735,1.00735,1.0072,1.0073,402499996.0
2008-06-30 09:59:00,1.0073,1.00735,1.0073,1.00735,410200009.0
2008-06-30 10:00:00,1.00735,1.0075,1.0073,1.0075,389299992.0
2008-06-30 10:01:00,1.0075,1.00755,1.00745,1.00745,54600000.0
2008-06-30 10:02:00,1.00745,1.00775,1.00745,1.0076,186000001.0
2008-06-30 10:03:00,1.00765,1.00795,1.00765,1.0078,790300008.0
2008-06-30 10:04:00,1.0078,1.008,1.0078,1.00785,113700001.0
2008-06-30 10:05:00,1.00785,1.00785,1.0076,1.0078,244900004.0
2008-06-30 10:06:00,1.0076,1.0077,1.0076,1.0077,395300002.0
2008-06-30 10:07:00,1.00775,1.0078,1.00775,1.00775,86200000.0
2008-06-30 10:08:00,1.00775,1.0083,1.00775,1.008,782800003.0
2008-06-30 10:09:00,1.008,1.008,1.0077,1.00775,567400004.0
2008-06-30 10:10:00,1.00775,1.0084,1.00775,1.0079,504760002.0
2008-06-30 10:11:00,1.00785,1.00795,1.0078,1.0079,259999999.0
2008-06-30 10:12:00,1.0079,1.0079,1.00775,1.00775,220199998.0
2008-06-30 10:13:00,1.0079,1.0079,1.0077,1.0077,57499999.0
2008-06-30 10:14:00,1.00775,1.00775,1.00745,1.00765,416499998.0
2008-06-30 10:15:00,1.0076,1.0077,1.0076,1.00765,423099993.0
2008-06-30 10:16:00,1.00765,1.00795,1.00765,1.00795,112100000.0
2008-06-30 10:17:00,1.00795,1.00805,1.0079,1.00795,365000001.0
2008-06-30 10:18:00,1.00795,1.0081,1.00795,1.00805,302800001.0
2008-06-30 10:19:00,1.0081,1.00815,1.00795,1.008,790499991.0
2008-06-30 10:20:00,1.00805,1.00805,1.00805,1.00805,47300000.0
2008-06-30 10:21:00,1.00805,1.00825,1.00805,1.00825,164700001.0
2008-06-30 10:22:00,1.00825,1.00875,1.00825,1.00875,764299998.0
2008-06-30 10:23:00,1.0087,1.0087,1.00865,1.00865,34100000.0
2008-06-30 10:24:00,1.0086,1.0086,1.00835,1.00845,520900001.0
2008-06-30 10:25:00,1.0085,1.0086,1.00825,1.00825,119000000.0
2008-06-30 10:26:00,1.00825,1.00825,1.00785,1.00815,309100000.0
2008-06-30 10:27:00,1.00815,1.0086,1.00815,1.00855,439700002.0
2008-06-30 10:28:00,1.00855,1.00865,1.00855,1.00865,373099999.0
2008-06-30 10:29:00,1.0086,1.00905,1.0086,1.00905,303300000.0
2008-06-30 10:30:00,1.00905,1.0091,1.0084,1.00865,255299999.0
2008-06-30 10:31:00,1.0087,1.00885,1.0087,1.0088,215699999.0
2008-06-30 10:32:00,1.00905,1.0091,1.00875,1.00875,191500000.0
2008-06-30 10:33:00,1.00875,1.0088,1.0085,1.00855,480599997.0
2008-06-30 10:34:00,1.0086,1.009,1.0086,1.0089,365200001.0
2008-06-30 10:35:00,1.00895,1.0092,1.00895,1.00895,276700002.0
2008-06-30 10:36:00,1.00895,1.00895,1.0085,1.00855,596899997.0
2008-06-30 10:37:00,1.00855,1.0086,1.0085,1.0086,69200000.0
2008-06-30 10:38:00,1.00865,1.00865,1.00845,1.0085,292300004.0
2008-06-30 10:39:00,1.0084,1.00855,1.0084,1.0085,119500000.0
2008-06-30 10:40:00,1.00845,1.00845,1.00845,1.00845,13400000.0
2008-06-30 10:41:00,1.00845,1.0087,1.00845,1.00865,285400000.0
2008-06-30 10:42:00,1.00865,1.0087,1.00825,1.00825,460999994.0
2008-06-30 10:43:00,1.00825,1.00875,1.00825,1.00875,463700001.0
2008-06-30 10:44:00,1.00875,1.0091,1.0087,1.0091,285699998.0
2008-06-30 10:45:00,1.0091,1.0095,1.00875,1.0088,540500000.0
2008-06-30 10:46:00,1.0088,1.0088,1.00855,1.00865,293500004.0
2008-06-30 10:47:00,1.00865,1.0087,1.00855,1.0087,375099999.0
2008-06-30 10:48:00,1.009,1.00915,1.0089,1.00895,324000000.0
2008-06-30 10:49:00,1.00895,1.009,1.0089,1.00895,309000001.0
2008-06-30 10:50:00,1.00885,1.00885,1.0088,1.00885,271900001.0
2008-06-30 10:51:00,1.00885,1.00885,1.0088,1.0088,88000000.0
2008-06-30 10:52:00,1.00875,1.00875,1.00865,1.0087,210700002.0
2008-06-30 10:53:00,1.00865,1.00865,1.0086,1.0086,160100000.0
2008-06-30 10:54:00,1.00865,1.00875,1.0084,1.0084,250400003.0
2008-06-30 10:55:00,1.00835,1.00855,1.0083,1.0085,227499999.0
2008-06-30 10:56:00,1.0085,1.0085,1.0083,1.0085,364699999.0
2008-06-30 10:57:00,1.00855,1.0086,1.0085,1.0085,68899999.0
2008-06-30 10:58:00,1.0084,1.0084,1.0084,1.0084,37599998.0
2008-06-30 10:59:00,1.0085,1.0087,1.0085,1.0087,110300002.0
2008-06-30 11:00:00,1.00875,1.0089,1.0085,1.00855,262800000.0
2008-06-30 11:01:00,1.0085,1.0085,1.0084,1.0084,257499998.0
2008-06-30 11:02:00,1.0084,1.00845,1.0084,1.00845,172399999.0
2008-06-30 11:03:00,1.00845,1.00845,1.0084,1.0084,561600007.0
2008-06-30 11:04:00,1.00845,1.00845,1.0084,1.00845,78100001.0
2008-06-30 11:05:00,1.00845,1.0085,1.00825,1.00845,290900002.0
2008-06-30 11:06:00,1.00845,1.00845,1.0084,1.00845,217099998.0
2008-06-30 11:07:00,1.00845,1.00885,1.00845,1.00875,735400002.0
2008-06-30 11:08:00,1.00875,1.00875,1.0086,1.0087,382600002.0
2008-06-30 11:09:00,1.00865,1.00875,1.00865,1.00865,150300000.0
2008-06-30 11:10:00,1.0086,1.0087,1.00845,1.0085,1581800007.0
2008-06-30 11:11:00,1.0085,1.00865,1.00845,1.00855,705999999.0
2008-06-30 11:12:00,1.00855,1.00855,1.00835,1.00835,365100003.0
2008-06-30 11:13:00,1.00835,1.00835,1.00815,1.0082,896300006.0
2008-06-30 11:14:00,1.0082,1.00835,1.00815,1.00835,786000000.0
2008-06-30 11:15:00,1.00835,1.00845,1.00825,1.00845,437100001.0
2008-06-30 11:16:00,1.0084,1.0085,1.00825,1.00825,588199994.0
2008-06-30 11:17:00,1.0082,1.0085,1.0082,1.0084,317099999.0
2008-06-30 11:18:00,1.00835,1.0085,1.00825,1.00845,755500000.0
2008-06-30 11:19:00,1.00845,1.0085,1.00825,1.00835,1127399995.0
2008-06-30 11:20:00,1.00835,1.0085,1.0083,1.00845,469800000.0
2008-06-30 11:21:00,1.00845,1.0087,1.0084,1.00855,150200000.0
2008-06-30 11:22:00,1.00855,1.00855,1.00835,1.00845,219700001.0
2008-06-30 11:23:00,1.0085,1.00865,1.00845,1.00865,428200004.0
2008-06-30 11:24:00,1.00865,1.00885,1.00865,1.00885,530100002.0
2008-06-30 11:25:00,1.00885,1.00895,1.00875,1.00875,576300000.0
2008-06-30 11:26:00,1.00875,1.0088,1.00875,1.00875,202399999.0
2008-06-30 11:27:00,1.00875,1.0088,1.00875,1.0088,252000000.0
2008-06-30 11:28:00,1.0088,1.0088,1.00875,1.0088,341400004.0
2008-06-30 11:29:00,1.0087,1.00875,1.00855,1.00865,366399999.0
2008-06-30 11:30:00,1.00865,1.00865,1.00845,1.00845,141800002.0
2008-06-30 11:31:00,1.00855,1.0086,1.00855,1.00855,161400004.0
2008-06-30 11:32:00,1.00845,1.00855,1.00845,1.00855,98600001.0
2008-06-30 11:33:00,1.00855,1.00875,1.00855,1.00875,86700002.0
2008-06-30 11:34:00,1.0087,1.0087,1.00865,1.00865,49000000.0
2008-06-30 11:35:00,1.00865,1.0087,1.00865,1.00865,168900000.0
2008-06-30 11:36:00,1.00865,1.0087,1.0085,1.0085,399700002.0
2008-06-30 11:37:00,1.0086,1.0086,1.0086,1.0086,6100000.0
2008-06-30 11:38:00,1.0086,1.0086,1.0086,1.0086,6100000.0
2008-06-30 11:39:00,1.0086,1.00865,1.0085,1.0085,221800001.0
2008-06-30 11:40:00,1.0085,1.0085,1.00825,1.00825,209600001.0
2008-06-30 11:41:00,1.00825,1.0083,1.00795,1.00795,423899998.0
2008-06-30 11:42:00,1.00795,1.00805,1.00795,1.00795,625199999.0
2008-06-30 11:43:00,1.008,1.00805,1.00795,1.00795,500199999.0
2008-06-30 11:44:00,1.00795,1.0082,1.00795,1.00805,298499999.0
2008-06-30 11:45:00,1.00805,1.00805,1.0079,1.0079,231700000.0
2008-06-30 11:46:00,1.0079,1.008,1.00785,1.00795,532499998.0
2008-06-30 11:47:00,1.00795,1.00815,1.00795,1.0081,342599994.0
2008-06-30 11:48:00,1.00805,1.00815,1.00805,1.00815,127100002.0
2008-06-30 11:49:00,1.00815,1.00815,1.00805,1.00815,193799997.0
2008-06-30 11:50:00,1.0081,1.00815,1.00795,1.008,308799995.0
2008-06-30 11:51:00,1.0079,1.0081,1.0079,1.0081,120999996.0
2008-06-30 11:52:00,1.00799,1.00819,1.00755,1.00789,190400000.0
2008-06-30 11:53:00,1.00815,1.00815,1.00805,1.00805,139399998.0
2008-06-30 11:54:00,1.00805,1.00805,1.00795,1.00805,80900001.0
2008-06-30 11:55:00,1.0081,1.0083,1.008,1.00805,455900003.0
2008-06-30 11:56:00,1.00805,1.00805,1.00785,1.00785,222000002.0
2008-06-30 11:57:00,1.00785,1.008,1.00785,1.008,520300001.0
2008-06-30 11:58:00,1.00805,1.00825,1.00805,1.00825,388700002.0
2008-06-30 11:59:00,1.00815,1.00815,1.00805,1.00805,120300000.0
2008-06-30 12:00:00,1.0084,1.0084,1.008,1.008,457499999.0
2008-06-30 12:01:00,1.008,1.00815,1.008,1.00815,306400004.0
2008-06-30 12:02:00,1.0082,1.00875,1.0082,1.00875,543899999.0
2008-06-30 12:03:00,1.00875,1.00875,1.00825,1.00825,474500004.0
2008-06-30 12:04:00,1.00825,1.00835,1.00825,1.00835,226500003.0
2008-06-30 12:05:00,1.00835,1.00835,1.00825,1.00825,112600001.0
2008-06-30 12:06:00,1.00825,1.00825,1.00825,1.00825,15900000.0
2008-06-30 12:07:00,1.00815,1.00815,1.0081,1.00815,17900000.0
2008-06-30 12:08:00,1.00839,1.00839,1.00795,1.00834,53600000.0
2008-06-30 12:09:00,1.00815,1.00825,1.00815,1.00825,79600001.0
2008-06-30 12:10:00,1.0081,1.0084,1.0081,1.0084,23900000.0
2008-06-30 12:11:00,1.00845,1.0089,1.00845,1.00885,223699999.0
2008-06-30 12:12:00,1.00875,1.00895,1.00875,1.00885,253099997.0
2008-06-30 12:13:00,1.00885,1.00915,1.00885,1.00915,107300000.0
2008-06-30 12:14:00,1.00915,1.00915,1.00915,1.00915,17400000.0
2008-06-30 12:15:00,1.00915,1.00915,1.00905,1.00915,69300000.0
2008-06-30 12:16:00,1.0092,1.0092,1.009,1.009,135600000.0
2008-06-30 12:17:00,1.009,1.0092,1.009,1.0091,64400000.0
2008-06-30 12:18:00,1.0091,1.00925,1.0091,1.0092,87100001.0
2008-06-30 12:19:00,1.0092,1.0092,1.009,1.0091,227600000.0
2008-06-30 12:20:00,1.009,1.009,1.00885,1.00885,114499999.0
2008-06-30 12:21:00,1.00885,1.009,1.00875,1.009,54500000.0
2008-06-30 12:22:00,1.009,1.0091,1.0088,1.0088,163200000.0
2008-06-30 12:23:00,1.0088,1.0088,1.0088,1.0088,90000000.0
2008-06-30 12:24:00,1.0088,1.0089,1.0088,1.0088,38200000.0
2008-06-30 12:25:00,1.0088,1.0088,1.0086,1.0086,179900000.0
2008-06-30 12:26:00,1.0086,1.0086,1.0085,1.00855,130100000.0
2008-06-30 12:27:00,1.00855,1.0086,1.00855,1.0086,106200000.0
2008-06-30 12:28:00,1.0086,1.0086,1.0086,1.0086,12600000.0
2008-06-30 12:29:00,1.0086,1.0086,1.0082,1.00845,155600000.0
2008-06-30 12:30:00,1.00845,1.00845,1.0084,1.00845,10900000.0
2008-06-30 12:31:00,1.00845,1.0085,1.0084,1.0084,61300000.0
2008-06-30 12:32:00,1.0084,1.0085,1.00825,1.00825,153199999.0
2008-06-30 12:33:00,1.00825,1.0084,1.00825,1.00835,118100000.0
2008-06-30 12:34:00,1.00835,1.00835,1.00825,1.00825,23400000.0
2008-06-30 12:35:00,1.0083,1.00835,1.00825,1.00835,16000000.0
2008-06-30 12:36:00,1.00835,1.00835,1.00815,1.0083,109000000.0
2008-06-30 12:37:00,1.0083,1.0083,1.0081,1.0082,54000000.0
2008-06-30 12:38:00,1.0082,1.0083,1.00805,1.00805,172500000.0
2008-06-30 12:39:00,1.008,1.0081,1.008,1.00805,66900001.0
2008-06-30 12:40:00,1.00805,1.00805,1.00755,1.00755,283899999.0
2008-06-30 12:41:00,1.0076,1.0076,1.0068,1.007,216900000.0
2008-06-30 12:42:00,1.007,1.0076,1.00695,1.0076,206600000.0
2008-06-30 12:43:00,1.0076,1.00765,1.00755,1.0076,47400000.0
2008-06-30 12:44:00,1.0076,1.0076,1.00745,1.0075,27300000.0
2008-06-30 12:45:00,1.00745,1.0078,1.00745,1.00755,152300002.0
2008-06-30 12:46:00,1.0076,1.0076,1.0074,1.00755,220099999.0
2008-06-30 12:47:00,1.00755,1.0076,1.00745,1.0075,113499999.0
2008-06-30 12:48:00,1.00755,1.0082,1.00755,1.0082,116200000.0
2008-06-30 12:49:00,1.0084,1.0084,1.00825,1.00825,68900000.0
2008-06-30 12:50:00,1.00825,1.00825,1.008,1.00805,273800000.0
2008-06-30 12:51:00,1.00805,1.0082,1.00805,1.00805,76300000.0
2008-06-30 12:52:00,1.00805,1.0083,1.008,1.0083,279600000.0
2008-06-30 12:53:00,1.0083,1.0084,1.00815,1.00815,157300000.0
2008-06-30 12:54:00,1.00815,1.0086,1.00815,1.00815,186700000.0
2008-06-30 12:55:00,1.00815,1.0086,1.00805,1.0085,279600001.0
2008-06-30 12:56:00,1.0085,1.0087,1.0084,1.00855,121800000.0
2008-06-30 12:57:00,1.00855,1.00855,1.0084,1.0085,73200000.0
2008-06-30 12:58:00,1.0085,1.00855,1.0085,1.0085,90500000.0
2008-06-30 12:59:00,1.0085,1.0087,1.00845,1.00855,175300000.0
2008-06-30 13:00:00,1.00855,1.0092,1.00855,1.009,192000000.0
2008-06-30 13:01:00,1.009,1.0097,1.009,1.00945,282500000.0
2008-06-30 13:02:00,1.0094,1.0097,1.0094,1.0094,161500000.0
2008-06-30 13:03:00,1.00945,1.0095,1.0094,1.0095,39500000.0
2008-06-30 13:04:00,1.00945,1.0095,1.0091,1.0093,48300000.0
2008-06-30 13:05:00,1.0093,1.0095,1.0093,1.0095,120800000.0
2008-06-30 13:06:00,1.0095,1.0095,1.0092,1.0095,155600000.0
2008-06-30 13:07:00,1.0095,1.0096,1.0094,1.0095,110600000.0
2008-06-30 13:08:00,1.00945,1.0096,1.0094,1.0095,224600000.0
2008-06-30 13:09:00,1.0095,1.00955,1.00935,1.00945,124600000.0
2008-06-30 13:10:00,1.00945,1.0098,1.00945,1.0095,160500000.0
2008-06-30 13:11:00,1.0095,1.0098,1.0095,1.0096,51800000.0
2008-06-30 13:12:00,1.00965,1.0102,1.00955,1.0099,335499999.0
2008-06-30 13:13:00,1.0099,1.0099,1.0095,1.00975,171000001.0
2008-06-30 13:14:00,1.00975,1.01,1.0097,1.0099,109200000.0
2008-06-30 13:15:00,1.0099,1.0114,1.0099,1.0114,188400000.0
2008-06-30 13:16:00,1.0114,1.0116,1.0108,1.0108,221700000.0
2008-06-30 13:17:00,1.01085,1.0113,1.0108,1.01105,214800000.0
2008-06-30 13:18:00,1.01105,1.01155,1.0109,1.01145,200099999.0
2008-06-30 13:19:00,1.01145,1.0117,1.0113,1.01155,309400000.0
2008-06-30 13:20:00,1.0116,1.0122,1.01155,1.0116,428900002.0
2008-06-30 13:21:00,1.0117,1.01205,1.0115,1.01185,152500000.0
2008-06-30 13:22:00,1.01185,1.0122,1.0117,1.0118,519499999.0
2008-06-30 13:23:00,1.0118,1.012,1.0118,1.01185,75000000.0
2008-06-30 13:24:00,1.01185,1.0119,1.0115,1.0115,299400003.0
2008-06-30 13:25:00,1.0116,1.0117,1.01115,1.0114,93300000.0
2008-06-30 13:26:00,1.0113,1.0117,1.0113,1.0115,235700000.0
2008-06-30 13:27:00,1.0113,1.0115,1.0113,1.0114,72500000.0
2008-06-30 13:28:00,1.0114,1.0114,1.01125,1.01125,56800000.0
2008-06-30 13:29:00,1.01125,1.0115,1.01125,1.0115,61600000.0
2008-06-30 13:30:00,1.0115,1.0117,1.0114,1.01155,56800000.0
2008-06-30 13:31:00,1.0115,1.0115,1.0113,1.0114,114700000.0
2008-06-30 13:32:00,1.0114,1.0115,1.0112,1.0112,240100001.0
2008-06-30 13:33:00,1.0112,1.0112,1.01075,1.01085,85800000.0
2008-06-30 13:34:00,1.01085,1.011,1.01075,1.01095,92800000.0
2008-06-30 13:35:00,1.0111,1.0111,1.011,1.01105,35900000.0
2008-06-30 13:36:00,1.01105,1.0112,1.01095,1.01105,66300000.0
2008-06-30 13:37:00,1.01105,1.01105,1.0109,1.0109,30000000.0
2008-06-30 13:38:00,1.0109,1.011,1.0107,1.0108,136200000.0
2008-06-30 13:39:00,1.0108,1.0109,1.0108,1.0109,27800000.0
2008-06-30 13:40:00,1.0109,1.0111,1.0108,1.0109,168200000.0
2008-06-30 13:41:00,1.01085,1.0109,1.0104,1.0105,131600000.0
2008-06-30 13:42:00,1.0105,1.0107,1.0105,1.0107,69800000.0
2008-06-30 13:43:00,1.01055,1.0106,1.0105,1.0105,36000000.0
2008-06-30 13:44:00,1.0105,1.0106,1.0105,1.0105,67600000.0
2008-06-30 13:45:00,1.0105,1.0106,1.01035,1.0104,88200000.0
2008-06-30 13:46:00,1.0104,1.0105,1.0104,1.01045,89000000.0
2008-06-30 13:47:00,1.01045,1.0107,1.01045,1.0107,107400000.0
2008-06-30 13:48:00,1.0107,1.0107,1.01055,1.01055,5000000.0
2008-06-30 13:49:00,1.01055,1.0107,1.01055,1.0107,51900000.0
2008-06-30 13:50:00,1.0107,1.0107,1.0106,1.0107,53200000.0
2008-06-30 13:51:00,1.0107,1.011,1.01055,1.01095,176200000.0
2008-06-30 13:52:00,1.01095,1.0112,1.01055,1.0107,336100000.0
2008-06-30 13:53:00,1.01075,1.01085,1.01065,1.01075,212900000.0
2008-06-30 13:54:00,1.0107,1.01085,1.01065,1.0108,80900000.0
2008-06-30 13:55:00,1.01075,1.0108,1.01075,1.0108,28200000.0
2008-06-30 13:56:00,1.0107,1.0107,1.0105,1.0105,92700000.0
2008-06-30 13:57:00,1.0105,1.0106,1.0105,1.0105,50600000.0
2008-06-30 13:58:00,1.0105,1.01055,1.0105,1.01055,19200000.0
2008-06-30 13:59:00,1.01055,1.01055,1.01045,1.0105,25100000.0
2008-06-30 14:00:00,1.01055,1.01085,1.01045,1.0105,412600000.0
2008-06-30 14:01:00,1.0105,1.0106,1.0105,1.0106,49800000.0
2008-06-30 14:02:00,1.0106,1.0107,1.0106,1.0107,71500000.0
2008-06-30 14:03:00,1.01075,1.01075,1.0103,1.0103,116200000.0
2008-06-30 14:04:00,1.0103,1.0106,1.0103,1.0106,85799999.0
2008-06-30 14:05:00,1.0106,1.0106,1.0105,1.0106,69900000.0
2008-06-30 14:06:00,1.0106,1.0107,1.01055,1.0106,78600000.0
2008-06-30 14:07:00,1.0106,1.01065,1.0105,1.01055,57500000.0
2008-06-30 14:08:00,1.0106,1.01075,1.0104,1.0106,261700000.0
2008-06-30 14:09:00,1.0106,1.01075,1.0106,1.0107,85700000.0
2008-06-30 14:10:00,1.01065,1.0109,1.01065,1.0109,138599999.0
2008-06-30 14:11:00,1.0109,1.0111,1.01065,1.0109,290800000.0
2008-06-30 14:12:00,1.0109,1.0112,1.01085,1.01105,126000000.0
2008-06-30 14:13:00,1.01105,1.01105,1.011,1.01105,18300000.0
2008-06-30 14:14:00,1.01105,1.01105,1.01085,1.01095,201300000.0
2008-06-30 14:15:00,1.01085,1.01125,1.01085,1.01125,141300000.0
2008-06-30 14:16:00,1.01125,1.0114,1.0112,1.0112,94500000.0
2008-06-30 14:17:00,1.0112,1.0113,1.0112,1.0113,113700000.0
2008-06-30 14:18:00,1.0113,1.0116,1.0113,1.01155,128700000.0
2008-06-30 14:19:00,1.0116,1.0118,1.01145,1.01165,179700000.0
2008-06-30 14:20:00,1.01165,1.0122,1.0115,1.01195,360899999.0
2008-06-30 14:21:00,1.012,1.0123,1.0115,1.0115,368100000.0
2008-06-30 14:22:00,1.01155,1.0122,1.01155,1.012,182700000.0
2008-06-30 14:23:00,1.012,1.0123,1.012,1.0123,108000000.0
2008-06-30 14:24:00,1.01235,1.0125,1.0121,1.01215,483200002.0
2008-06-30 14:25:00,1.01215,1.01225,1.0121,1.01215,86800000.0
2008-06-30 14:26:00,1.01225,1.0124,1.0121,1.0124,71700000.0
2008-06-30 14:27:00,1.01235,1.0124,1.01215,1.0124,163600000.0
2008-06-30 14:28:00,1.0122,1.0123,1.01155,1.01155,703200005.0
2008-06-30 14:29:00,1.01165,1.01165,1.0111,1.0115,556100000.0
2008-06-30 14:30:00,1.0113,1.0124,1.0112,1.0119,994099997.0
2008-06-30 14:31:00,1.0118,1.012,1.01125,1.01125,309300001.0
2008-06-30 14:32:00,1.0112,1.0115,1.0109,1.0113,378300000.0
2008-06-30 14:33:00,1.0113,1.0115,1.01125,1.0115,462000001.0
2008-06-30 14:34:00,1.0115,1.0116,1.0115,1.0116,220700000.0
2008-06-30 14:35:00,1.0116,1.0117,1.0115,1.0117,140000000.0
2008-06-30 14:36:00,1.0117,1.012,1.0117,1.0119,127200000.0
2008-06-30 14:37:00,1.0119,1.01195,1.01175,1.0118,319400003.0
2008-06-30 14:38:00,1.0118,1.0119,1.0118,1.0118,265700000.0
2008-06-30 14:39:00,1.0118,1.012,1.0118,1.012,305599999.0
2008-06-30 14:40:00,1.012,1.0123,1.0119,1.01215,228700000.0
2008-06-30 14:41:00,1.01215,1.013,1.0121,1.0128,573200000.0
2008-06-30 14:42:00,1.0128,1.0128,1.01235,1.0127,384400000.0
2008-06-30 14:43:00,1.0127,1.013,1.01245,1.01275,266400000.0
2008-06-30 14:44:00,1.0128,1.0128,1.01245,1.0125,161600000.0
2008-06-30 14:45:00,1.0127,1.01285,1.01255,1.01275,175200000.0
2008-06-30 14:46:00,1.0129,1.0132,1.0128,1.0131,111600000.0
2008-06-30 14:47:00,1.01315,1.0133,1.0131,1.0132,250300000.0
2008-06-30 14:48:00,1.0132,1.0139,1.0132,1.0138,252100000.0
2008-06-30 14:49:00,1.01375,1.01395,1.01355,1.0137,307500000.0
2008-06-30 14:50:00,1.0137,1.01385,1.0137,1.01385,175600000.0
2008-06-30 14:51:00,1.01385,1.0159,1.0138,1.0152,382800000.0
2008-06-30 14:52:00,1.01535,1.0157,1.0151,1.0153,517600001.0
2008-06-30 14:53:00,1.0153,1.0154,1.01475,1.0149,441200000.0
2008-06-30 14:54:00,1.0149,1.0157,1.01455,1.0155,498700000.0
2008-06-30 14:55:00,1.0155,1.0157,1.0148,1.015,420500000.0
2008-06-30 14:56:00,1.015,1.0152,1.01475,1.0149,375099999.0
2008-06-30 14:57:00,1.0149,1.0151,1.0148,1.0149,276100000.0
2008-06-30 14:58:00,1.0149,1.015,1.0148,1.01485,135400000.0
2008-06-30 14:59:00,1.01485,1.015,1.0147,1.0147,119000000.0
2008-06-30 15:00:00,1.0147,1.015,1.01465,1.0148,202299999.0
2008-06-30 15:01:00,1.0148,1.015,1.01445,1.0147,298800000.0
2008-06-30 15:02:00,1.0147,1.0148,1.0139,1.014,545299999.0
2008-06-30 15:03:00,1.0141,1.0144,1.01405,1.0142,142300000.0
2008-06-30 15:04:00,1.0142,1.0144,1.0139,1.014,493900000.0
2008-06-30 15:05:00,1.014,1.014,1.01365,1.0137,542000000.0
2008-06-30 15:06:00,1.0137,1.0138,1.0134,1.0137,263300000.0
2008-06-30 15:07:00,1.0137,1.0137,1.0135,1.0136,344500000.0
2008-06-30 15:08:00,1.0136,1.0142,1.0135,1.0139,578099999.0
2008-06-30 15:09:00,1.0139,1.0141,1.0137,1.014,500800000.0
2008-06-30 15:10:00,1.014,1.014,1.0137,1.0137,226200000.0
2008-06-30 15:11:00,1.01375,1.0139,1.01375,1.0139,152900000.0
2008-06-30 15:12:00,1.0139,1.0142,1.0139,1.014,189500000.0
2008-06-30 15:13:00,1.014,1.014,1.014,1.014,40100000.0
2008-06-30 15:14:00,1.014,1.0141,1.0138,1.014,229100000.0
2008-06-30 15:15:00,1.0139,1.014,1.0139,1.0139,205700000.0
2008-06-30 15:16:00,1.0139,1.0141,1.0139,1.014,56100000.0
2008-06-30 15:17:00,1.014,1.0141,1.0139,1.0139,157500000.0
2008-06-30 15:18:00,1.0139,1.014,1.0135,1.0136,458099997.0
2008-06-30 15:19:00,1.0136,1.0138,1.0136,1.0136,168900000.0
2008-06-30 15:20:00,1.0136,1.0138,1.0136,1.01375,80500000.0
2008-06-30 15:21:00,1.01375,1.01375,1.0136,1.0136,69900000.0
2008-06-30 15:22:00,1.0136,1.0137,1.0133,1.01335,255000001.0
2008-06-30 15:23:00,1.0134,1.0137,1.0134,1.0136,121600000.0
2008-06-30 15:24:00,1.0136,1.0137,1.0135,1.0136,194600000.0
2008-06-30 15:25:00,1.0136,1.0137,1.0133,1.0134,347000000.0
2008-06-30 15:26:00,1.0134,1.0137,1.0134,1.0137,169700000.0
2008-06-30 15:27:00,1.0137,1.01375,1.0136,1.0137,517800000.0
2008-06-30 15:28:00,1.0137,1.0138,1.0135,1.0137,296400000.0
2008-06-30 15:29:00,1.0138,1.01385,1.01365,1.0137,27100000.0
2008-06-30 15:30:00,1.0137,1.01385,1.0135,1.01385,141400000.0
2008-06-30 15:31:00,1.01385,1.01385,1.0135,1.0136,308800001.0
2008-06-30 15:32:00,1.0136,1.0137,1.01355,1.0137,324900000.0
2008-06-30 15:33:00,1.01365,1.0138,1.0136,1.0137,227300000.0
2008-06-30 15:34:00,1.0137,1.0137,1.0136,1.0137,380800002.0
2008-06-30 15:35:00,1.0137,1.0138,1.0136,1.0136,416200004.0
2008-06-30 15:36:00,1.0136,1.0137,1.0134,1.0136,313500000.0
2008-06-30 15:37:00,1.0136,1.0137,1.0135,1.0136,83000000.0
2008-06-30 15:38:00,1.0136,1.0137,1.0135,1.0137,96400000.0
2008-06-30 15:39:00,1.0137,1.0137,1.01285,1.0131,342199999.0
2008-06-30 15:40:00,1.0131,1.0132,1.0128,1.0129,196600000.0
2008-06-30 15:41:00,1.0129,1.013,1.0126,1.0129,85900000.0
2008-06-30 15:42:00,1.0128,1.013,1.01275,1.0129,110200000.0
2008-06-30 15:43:00,1.0128,1.013,1.0128,1.0129,325300000.0
2008-06-30 15:44:00,1.0129,1.013,1.0128,1.0128,111400000.0
2008-06-30 15:45:00,1.0128,1.0131,1.0128,1.01305,263100000.0
2008-06-30 15:46:00,1.01305,1.0131,1.013,1.01305,140300000.0
2008-06-30 15:47:00,1.01305,1.0132,1.013,1.0131,68900000.0
2008-06-30 15:48:00,1.0131,1.0131,1.013,1.0131,73900000.0
2008-06-30 15:49:00,1.013,1.0132,1.013,1.013,399700000.0
2008-06-30 15:50:00,1.013,1.0132,1.0126,1.0127,313800000.0
2008-06-30 15:51:00,1.0127,1.0127,1.0122,1.0126,255400000.0
2008-06-30 15:52:00,1.0126,1.0126,1.01245,1.0126,165100001.0
2008-06-30 15:53:00,1.0126,1.0131,1.0126,1.0131,111900000.0
2008-06-30 15:54:00,1.0131,1.0131,1.0129,1.013,69700000.0
2008-06-30 15:55:00,1.013,1.013,1.0129,1.0129,278400000.0
2008-06-30 15:56:00,1.0129,1.013,1.0129,1.01295,24500000.0
2008-06-30 15:57:00,1.01295,1.01295,1.01295,1.01295,3300000.0
2008-06-30 15:58:00,1.01295,1.0132,1.01295,1.0131,84500000.0
2008-06-30 15:59:00,1.01305,1.0132,1.01275,1.01285,98000000.0
2008-06-30 16:00:00,1.0129,1.0131,1.0129,1.0129,360899999.0
2008-06-30 16:01:00,1.0128,1.013,1.0127,1.01295,681699998.0
2008-06-30 16:02:00,1.0129,1.013,1.01255,1.01255,213800000.0
2008-06-30 16:03:00,1.01255,1.0127,1.0125,1.0126,222700000.0
2008-06-30 16:04:00,1.0126,1.0126,1.01225,1.01235,207900000.0
2008-06-30 16:05:00,1.01235,1.0125,1.01235,1.0124,293900000.0
2008-06-30 16:06:00,1.0124,1.0126,1.0124,1.0124,568100000.0
2008-06-30 16:07:00,1.0124,1.0124,1.01205,1.01215,558000000.0
2008-06-30 16:08:00,1.01215,1.0123,1.0119,1.01195,290800000.0
2008-06-30 16:09:00,1.012,1.0123,1.012,1.01215,211200000.0
2008-06-30 16:10:00,1.01215,1.0129,1.01215,1.0126,462599999.0
2008-06-30 16:11:00,1.0126,1.0127,1.0124,1.0125,427200000.0
2008-06-30 16:12:00,1.0125,1.0126,1.01225,1.01225,152100000.0
2008-06-30 16:13:00,1.0123,1.0124,1.0123,1.0124,49200000.0
2008-06-30 16:14:00,1.0124,1.0124,1.01235,1.0124,212100000.0
2008-06-30 16:15:00,1.0124,1.01265,1.01235,1.01265,117100000.0
2008-06-30 16:16:00,1.01265,1.01265,1.0126,1.01265,56800000.0
2008-06-30 16:17:00,1.0127,1.0127,1.0123,1.0125,230900000.0
2008-06-30 16:18:00,1.0125,1.0125,1.0123,1.0125,228900000.0
2008-06-30 16:19:00,1.0125,1.0126,1.0125,1.0126,79500000.0
2008-06-30 16:20:00,1.0126,1.0126,1.0123,1.0124,214700000.0
2008-06-30 16:21:00,1.0124,1.01245,1.01205,1.01215,293800001.0
2008-06-30 16:22:00,1.01215,1.01225,1.01215,1.01225,94400000.0
2008-06-30 16:23:00,1.01225,1.01225,1.0114,1.01145,475600000.0
2008-06-30 16:24:00,1.01145,1.01145,1.01115,1.01145,206500000.0
2008-06-30 16:25:00,1.01145,1.0118,1.01145,1.0118,186200000.0
2008-06-30 16:26:00,1.0119,1.012,1.0116,1.0116,454700000.0
2008-06-30 16:27:00,1.01165,1.0117,1.0113,1.0116,697100001.0
2008-06-30 16:28:00,1.0116,1.0116,1.0114,1.0116,256200000.0
2008-06-30 16:29:00,1.0116,1.01175,1.0114,1.0116,289000000.0
2008-06-30 16:30:00,1.0115,1.0116,1.01125,1.01125,386900000.0
2008-06-30 16:31:00,1.01125,1.0114,1.01,1.0102,737899997.0
2008-06-30 16:32:00,1.01,1.0108,1.00975,1.00985,356100000.0
2008-06-30 16:33:00,1.00985,1.0105,1.00985,1.0104,176800000.0
2008-06-30 16:34:00,1.0104,1.0108,1.01025,1.0105,430900001.0
2008-06-30 16:35:00,1.0105,1.01075,1.0103,1.0105,222300000.0
2008-06-30 16:36:00,1.0105,1.011,1.0105,1.01065,468899997.0
2008-06-30 16:37:00,1.01065,1.0107,1.01035,1.0107,156100000.0
2008-06-30 16:38:00,1.0107,1.01105,1.0106,1.0106,408300000.0
2008-06-30 16:39:00,1.0106,1.0111,1.0106,1.0109,226300000.0
2008-06-30 16:40:00,1.0109,1.0112,1.0109,1.0112,137400000.0
2008-06-30 16:41:00,1.0112,1.0118,1.011,1.0118,393000000.0
2008-06-30 16:42:00,1.0118,1.0118,1.01155,1.0117,291600000.0
2008-06-30 16:43:00,1.0117,1.0117,1.0114,1.0114,232300000.0
2008-06-30 16:44:00,1.0114,1.0117,1.0112,1.0117,519500000.0
2008-06-30 16:45:00,1.0117,1.0122,1.0115,1.0119,332200000.0
2008-06-30 16:46:00,1.0119,1.0119,1.0115,1.0116,304000000.0
2008-06-30 16:47:00,1.0116,1.0121,1.0116,1.0119,255000000.0
2008-06-30 16:48:00,1.012,1.012,1.0116,1.0116,326900000.0
2008-06-30 16:49:00,1.0116,1.012,1.0116,1.0119,232000000.0
2008-06-30 16:50:00,1.0119,1.0119,1.0116,1.0118,285000000.0
2008-06-30 16:51:00,1.0119,1.012,1.0117,1.0119,212300000.0
2008-06-30 16:52:00,1.0119,1.0121,1.0118,1.0119,293800000.0
2008-06-30 16:53:00,1.0119,1.0119,1.01105,1.0112,552000002.0
2008-06-30 16:54:00,1.0112,1.0116,1.0112,1.01145,310199998.0
2008-06-30 16:55:00,1.01145,1.0119,1.01135,1.0119,310800000.0
2008-06-30 16:56:00,1.0119,1.0124,1.01185,1.0123,368700000.0
2008-06-30 16:57:00,1.0123,1.0125,1.0122,1.0124,263900000.0
2008-06-30 16:58:00,1.0124,1.01275,1.01225,1.01235,508400000.0
2008-06-30 16:59:00,1.01235,1.0147,1.01235,1.0143,695299998.0
2008-06-30 17:00:00,1.0143,1.0154,1.0142,1.0146,713099999.0
2008-06-30 17:01:00,1.0146,1.0146,1.01425,1.0144,443099997.0
2008-06-30 17:02:00,1.0144,1.0145,1.01425,1.0143,269199999.0
2008-06-30 17:03:00,1.01435,1.0144,1.0142,1.01435,287499997.0
2008-06-30 17:04:00,1.0144,1.0154,1.01435,1.0151,337200000.0
2008-06-30 17:05:00,1.0151,1.0152,1.0149,1.0149,309500000.0
2008-06-30 17:06:00,1.0148,1.0152,1.0148,1.01505,382100000.0
2008-06-30 17:07:00,1.01505,1.0153,1.0147,1.01515,649099997.0
2008-06-30 17:08:00,1.01515,1.0157,1.0151,1.0152,556700000.0
2008-06-30 17:09:00,1.0152,1.0156,1.0152,1.0155,388200000.0
2008-06-30 17:10:00,1.0155,1.0156,1.0154,1.0155,231000000.0
2008-06-30 17:11:00,1.0155,1.0157,1.0153,1.0157,393000000.0
2008-06-30 17:12:00,1.0157,1.0157,1.0154,1.0154,206200000.0
2008-06-30 17:13:00,1.0154,1.01555,1.01535,1.0155,220300000.0
2008-06-30 17:14:00,1.0155,1.018,1.0155,1.01775,390300001.0
2008-06-30 17:15:00,1.01775,1.0179,1.01735,1.01785,456700000.0
2008-06-30 17:16:00,1.0178,1.0185,1.0177,1.0183,482400000.0
2008-06-30 17:17:00,1.0183,1.01915,1.0181,1.01915,740500001.0
2008-06-30 17:18:00,1.01915,1.0194,1.0189,1.019,344500001.0
2008-06-30 17:19:00,1.019,1.01905,1.01865,1.0188,549500001.0
2008-06-30 17:20:00,1.01875,1.0191,1.0185,1.01895,556100003.0
2008-06-30 17:21:00,1.0191,1.0192,1.019,1.019,127100000.0
2008-06-30 17:22:00,1.01895,1.0191,1.01875,1.01895,413800002.0
2008-06-30 17:23:00,1.01895,1.01925,1.01855,1.01855,499800000.0
2008-06-30 17:24:00,1.0186,1.019,1.0186,1.01885,489200000.0
2008-06-30 17:25:00,1.0188,1.01905,1.0188,1.01905,375100000.0
2008-06-30 17:26:00,1.01905,1.01905,1.01855,1.0187,136600000.0
2008-06-30 17:27:00,1.0187,1.019,1.01845,1.0189,277100000.0
2008-06-30 17:28:00,1.0189,1.0198,1.01885,1.0196,316000001.0
2008-06-30 17:29:00,1.01955,1.0199,1.0194,1.0199,351699999.0
2008-06-30 17:30:00,1.0198,1.02,1.0197,1.0198,353600000.0
2008-06-30 17:31:00,1.0198,1.0198,1.01935,1.01935,272899999.0
2008-06-30 17:32:00,1.01935,1.01955,1.0193,1.01935,238600000.0
2008-06-30 17:33:00,1.01935,1.01975,1.0192,1.0195,305300000.0
2008-06-30 17:34:00,1.0195,1.0202,1.0195,1.0202,523899998.0
2008-06-30 17:35:00,1.02035,1.02115,1.02035,1.0205,591299998.0
2008-06-30 17:36:00,1.02055,1.0206,1.02015,1.0204,464000000.0
2008-06-30 17:37:00,1.0204,1.0204,1.0198,1.0198,579999999.0
2008-06-30 17:38:00,1.0198,1.0199,1.01925,1.0193,442500000.0
2008-06-30 17:39:00,1.01925,1.0194,1.01915,1.01915,93300000.0
2008-06-30 17:40:00,1.01915,1.0195,1.01915,1.0195,319200000.0
2008-06-30 17:41:00,1.0195,1.0195,1.0194,1.0195,144600000.0
2008-06-30 17:42:00,1.0195,1.0195,1.01915,1.01915,116200000.0
2008-06-30 17:43:00,1.01915,1.0194,1.01915,1.01925,301600000.0
2008-06-30 17:44:00,1.0194,1.0194,1.019,1.01905,251400000.0
2008-06-30 17:45:00,1.01905,1.0192,1.0188,1.0188,189700000.0
2008-06-30 17:46:00,1.0188,1.0189,1.0185,1.0186,469200000.0
2008-06-30 17:47:00,1.0186,1.0189,1.0185,1.0185,248400000.0
2008-06-30 17:48:00,1.0185,1.0185,1.0181,1.0181,193400000.0
2008-06-30 17:49:00,1.0181,1.0184,1.01805,1.0184,264200000.0
2008-06-30 17:50:00,1.0184,1.01845,1.0183,1.0184,98400000.0
2008-06-30 17:51:00,1.0184,1.0189,1.0184,1.0185,133800000.0
2008-06-30 17:52:00,1.0185,1.0185,1.0183,1.0185,99000000.0
2008-06-30 17:53:00,1.0185,1.01865,1.01845,1.01855,152600000.0
2008-06-30 17:54:00,1.0185,1.0191,1.0185,1.019,129600000.0
2008-06-30 17:55:00,1.0189,1.0189,1.01835,1.0184,238100000.0
2008-06-30 17:56:00,1.0184,1.0186,1.0182,1.0185,385300000.0
2008-06-30 17:57:00,1.0185,1.0185,1.0183,1.0183,47900000.0
2008-06-30 17:58:00,1.0183,1.0185,1.0181,1.0181,319900000.0
2008-06-30 17:59:00,1.0181,1.0188,1.01805,1.0186,544000000.0
2008-06-30 18:00:00,1.01855,1.0186,1.01815,1.01815,286800000.0
2008-06-30 18:01:00,1.0181,1.0183,1.01775,1.01775,467900001.0
2008-06-30 18:02:00,1.0178,1.0178,1.0177,1.01775,221600000.0
2008-06-30 18:03:00,1.0178,1.018,1.0178,1.01785,268900000.0
2008-06-30 18:04:00,1.01785,1.018,1.0178,1.018,140200000.0
2008-06-30 18:05:00,1.018,1.01805,1.01775,1.01775,182700000.0
2008-06-30 18:06:00,1.0179,1.018,1.01775,1.018,119800000.0
2008-06-30 18:07:00,1.018,1.018,1.018,1.018,187200000.0
2008-06-30 18:08:00,1.018,1.01805,1.018,1.018,306300000.0
2008-06-30 18:09:00,1.018,1.0182,1.018,1.018,507800002.0
2008-06-30 18:10:00,1.018,1.0184,1.018,1.01805,497200002.0
2008-06-30 18:11:00,1.01805,1.01805,1.018,1.018,440400007.0
2008-06-30 18:12:00,1.018,1.018,1.018,1.018,509100000.0
2008-06-30 18:13:00,1.018,1.018,1.018,1.018,183400000.0
2008-06-30 18:14:00,1.018,1.018,1.0179,1.01795,56800000.0
2008-06-30 18:15:00,1.01795,1.0181,1.0179,1.0179,53000000.0
2008-06-30 18:16:00,1.0179,1.018,1.0177,1.0177,285300000.0
2008-06-30 18:17:00,1.01775,1.0178,1.0177,1.0177,47400000.0
2008-06-30 18:18:00,1.0177,1.0179,1.0177,1.0178,169900000.0
2008-06-30 18:19:00,1.01775,1.0178,1.0176,1.01775,312600000.0
2008-06-30 18:20:00,1.0177,1.0178,1.0177,1.0177,161000000.0
2008-06-30 18:21:00,1.0177,1.0178,1.0176,1.0176,285900000.0
2008-06-30 18:22:00,1.0176,1.0177,1.0176,1.0177,163100000.0
2008-06-30 18:23:00,1.0177,1.0177,1.0176,1.0176,130000000.0
2008-06-30 18:24:00,1.0176,1.0178,1.0176,1.01765,230700000.0
2008-06-30 18:25:00,1.01765,1.0177,1.01765,1.01765,47600000.0
2008-06-30 18:26:00,1.01765,1.0177,1.01765,1.0177,13300000.0
2008-06-30 18:27:00,1.0177,1.0177,1.0176,1.0177,166200000.0
2008-06-30 18:28:00,1.0177,1.0177,1.0176,1.01765,310900000.0
2008-06-30 18:29:00,1.01765,1.0179,1.01765,1.0178,232100000.0
2008-06-30 18:30:00,1.0178,1.0179,1.0178,1.0179,202500000.0
2008-06-30 18:31:00,1.0179,1.0179,1.0175,1.0176,226000000.0
2008-06-30 18:32:00,1.0176,1.0177,1.0174,1.0176,312000000.0
2008-06-30 18:33:00,1.0176,1.0176,1.0175,1.0175,253900000.0
2008-06-30 18:34:00,1.0175,1.0176,1.0173,1.0173,217700000.0
2008-06-30 18:35:00,1.0174,1.01745,1.01735,1.0174,71600000.0
2008-06-30 18:36:00,1.0174,1.01755,1.01735,1.0175,114200000.0
2008-06-30 18:37:00,1.0175,1.0175,1.0173,1.0175,156800000.0
2008-06-30 18:38:00,1.0175,1.0175,1.0173,1.0173,63700000.0
2008-06-30 18:39:00,1.0173,1.0174,1.0172,1.0174,163500000.0
2008-06-30 18:40:00,1.0174,1.0175,1.0174,1.0175,64300000.0
2008-06-30 18:41:00,1.0175,1.0176,1.0174,1.0175,121500000.0
2008-06-30 18:42:00,1.0175,1.0175,1.0174,1.0174,46800000.0
2008-06-30 18:43:00,1.0174,1.0178,1.0174,1.0178,87700000.0
2008-06-30 18:44:00,1.0178,1.0178,1.01765,1.0178,89400000.0
2008-06-30 18:45:00,1.0177,1.018,1.0177,1.01785,125000000.0
2008-06-30 18:46:00,1.01785,1.01805,1.0178,1.018,64300000.0
2008-06-30 18:47:00,1.018,1.018,1.0179,1.018,62300000.0
2008-06-30 18:48:00,1.018,1.018,1.0179,1.01795,26800000.0
2008-06-30 18:49:00,1.0179,1.018,1.01775,1.0179,77100000.0
2008-06-30 18:50:00,1.0179,1.0182,1.0178,1.0182,137800000.0
2008-06-30 18:51:00,1.0181,1.0182,1.018,1.0182,51300000.0
2008-06-30 18:52:00,1.0182,1.01845,1.0181,1.01825,99500000.0
2008-06-30 18:53:00,1.01825,1.01825,1.0178,1.018,205400000.0
2008-06-30 18:54:00,1.018,1.0182,1.0179,1.0179,189600000.0
2008-06-30 18:55:00,1.0179,1.018,1.0178,1.0178,82000000.0
2008-06-30 18:56:00,1.0178,1.018,1.0178,1.0179,214700000.0
2008-06-30 18:57:00,1.0179,1.0181,1.0178,1.0179,234500000.0
2008-06-30 18:58:00,1.0178,1.0179,1.0175,1.0176,455500002.0
2008-06-30 18:59:00,1.0176,1.018,1.0176,1.018,327900000.0
2008-06-30 19:00:00,1.018,1.018,1.0179,1.018,173900000.0
2008-06-30 19:01:00,1.018,1.018,1.018,1.018,69200000.0
2008-06-30 19:02:00,1.018,1.0183,1.0179,1.0183,91200000.0
2008-06-30 19:03:00,1.0183,1.0184,1.01815,1.01815,146700000.0
2008-06-30 19:04:00,1.01815,1.01815,1.0177,1.0177,234700000.0
2008-06-30 19:05:00,1.0178,1.0178,1.0177,1.0178,116500000.0
2008-06-30 19:06:00,1.0178,1.0178,1.0178,1.0178,23300000.0
2008-06-30 19:07:00,1.0178,1.0178,1.0176,1.0177,162600000.0
2008-06-30 19:08:00,1.0177,1.0177,1.0176,1.0176,43800000.0
2008-06-30 19:09:00,1.0176,1.0177,1.0176,1.0177,52800000.0
2008-06-30 19:10:00,1.0177,1.0179,1.0177,1.0178,50200000.0
2008-06-30 19:11:00,1.0178,1.018,1.0178,1.0178,12400000.0
2008-06-30 19:12:00,1.0178,1.0178,1.0177,1.0177,17600000.0
2008-06-30 19:13:00,1.0177,1.0177,1.0177,1.0177,46200000.0
2008-06-30 19:14:00,1.0177,1.01775,1.0177,1.0177,48300000.0
2008-06-30 19:15:00,1.0177,1.0178,1.0177,1.0177,143300000.0
2008-06-30 19:16:00,1.0177,1.0179,1.0177,1.0178,61800000.0
2008-06-30 19:17:00,1.0178,1.01815,1.0178,1.0181,97900000.0
2008-06-30 19:18:00,1.0181,1.01815,1.0181,1.0181,44200000.0
2008-06-30 19:19:00,1.01805,1.0184,1.01805,1.0182,77100000.0
2008-06-30 19:20:00,1.0182,1.0183,1.018,1.018,260760000.0
2008-06-30 19:21:00,1.018,1.0182,1.018,1.018,305700000.0
2008-06-30 19:22:00,1.018,1.0181,1.0179,1.018,88800000.0
2008-06-30 19:23:00,1.018,1.018,1.0178,1.0178,46400000.0
2008-06-30 19:24:00,1.01785,1.01785,1.01765,1.0177,83000000.0
2008-06-30 19:25:00,1.0177,1.0178,1.0177,1.0177,114300000.0
2008-06-30 19:26:00,1.0177,1.0179,1.0176,1.0176,194500000.0
2008-06-30 19:27:00,1.0176,1.0178,1.0176,1.0178,50500000.0
2008-06-30 19:28:00,1.0178,1.0179,1.0176,1.0177,348900000.0
2008-06-30 19:29:00,1.0177,1.0179,1.0176,1.0178,411800000.0
2008-06-30 19:30:00,1.0178,1.0178,1.0176,1.0177,118200000.0
2008-06-30 19:31:00,1.0177,1.0177,1.0177,1.0177,15300000.0
2008-06-30 19:32:00,1.0178,1.0178,1.0177,1.0177,9300000.0
2008-06-30 19:33:00,1.0177,1.0177,1.0177,1.0177,87200000.0
2008-06-30 19:34:00,1.0177,1.0177,1.0177,1.0177,57700000.0
2008-06-30 19:35:00,1.0177,1.018,1.0177,1.018,102200000.0
2008-06-30 19:36:00,1.018,1.0181,1.018,1.0181,74400000.0
2008-06-30 19:37:00,1.01815,1.01815,1.0181,1.0181,98700000.0
2008-06-30 19:38:00,1.0181,1.0184,1.0181,1.01825,107900000.0
2008-06-30 19:39:00,1.01825,1.0183,1.01815,1.0182,145000000.0
2008-06-30 19:40:00,1.0182,1.0182,1.0179,1.018,118400000.0
2008-06-30 19:41:00,1.018,1.0181,1.01785,1.0179,160400000.0
2008-06-30 19:42:00,1.018,1.018,1.01795,1.01795,85200000.0
2008-06-30 19:43:00,1.0179,1.018,1.0179,1.018,126100000.0
2008-06-30 19:44:00,1.018,1.018,1.018,1.018,77000000.0
2008-06-30 19:45:00,1.018,1.0189,1.018,1.0188,358700000.0
2008-06-30 19:46:00,1.0188,1.0188,1.0187,1.0187,210100000.0
2008-06-30 19:47:00,1.01852,1.01874,1.01842,1.01842,45700000.0
2008-06-30 19:48:00,1.0187,1.0188,1.0187,1.0188,66000000.0
2008-06-30 19:49:00,1.0187,1.0187,1.0181,1.0185,132100000.0
2008-06-30 19:50:00,1.0185,1.0185,1.0181,1.0181,155000000.0
2008-06-30 19:51:00,1.0181,1.0183,1.0181,1.0182,188200000.0
2008-06-30 19:52:00,1.0182,1.0182,1.0182,1.0182,150300000.0
2008-06-30 19:53:00,1.0182,1.01855,1.0182,1.01855,114400000.0
2008-06-30 19:54:00,1.01865,1.01875,1.0185,1.01875,110500000.0
2008-06-30 19:55:00,1.01875,1.01875,1.01815,1.01815,178500000.0
2008-06-30 19:56:00,1.01825,1.0184,1.01815,1.0182,62700000.0
2008-06-30 19:57:00,1.0182,1.0184,1.0182,1.0183,152900000.0
2008-06-30 19:58:00,1.0183,1.0183,1.01825,1.0183,49600000.0
2008-06-30 19:59:00,1.0183,1.0183,1.0183,1.0183,80000000.0
2008-06-30 20:00:00,1.0183,1.0183,1.0182,1.0182,52500000.0
2008-06-30 20:01:00,1.0182,1.01825,1.0177,1.0177,113800000.0
2008-06-30 20:02:00,1.0177,1.0179,1.0177,1.0179,86800000.0
2008-06-30 20:03:00,1.0179,1.01795,1.0178,1.0178,102100000.0
2008-06-30 20:04:00,1.0178,1.01785,1.0178,1.01785,43200000.0
2008-06-30 20:05:00,1.01785,1.01805,1.01785,1.01805,13600000.0
2008-06-30 20:06:00,1.018,1.0183,1.018,1.0183,33300000.0
2008-06-30 20:07:00,1.0183,1.01835,1.0183,1.0183,59200000.0
2008-06-30 20:08:00,1.0183,1.0183,1.0181,1.0181,25300000.0
2008-06-30 20:09:00,1.0181,1.01825,1.01805,1.01815,84000000.0
2008-06-30 20:10:00,1.01815,1.01815,1.0181,1.0181,25400000.0
2008-06-30 20:11:00,1.0181,1.0181,1.01765,1.0177,173300000.0
2008-06-30 20:12:00,1.01765,1.0177,1.0176,1.0177,99100000.0
2008-06-30 20:13:00,1.0177,1.01815,1.0177,1.0177,396200000.0
2008-06-30 20:14:00,1.01765,1.0177,1.01732,1.0177,102100000.0
2008-06-30 20:15:00,1.0177,1.0177,1.0177,1.0177,16700000.0
2008-06-30 20:16:00,1.0177,1.0177,1.0177,1.0177,50700000.0
2008-06-30 20:17:00,1.0177,1.0177,1.0177,1.0177,29800000.0
2008-06-30 20:18:00,1.0177,1.0177,1.0177,1.0177,38000000.0
2008-06-30 20:19:00,1.0177,1.0177,1.0177,1.0177,141200000.0
2008-06-30 20:20:00,1.0177,1.0177,1.0177,1.0177,33600000.0
2008-06-30 20:21:00,1.0177,1.0177,1.0177,1.0177,122600000.0
2008-06-30 20:22:00,1.0177,1.0177,1.0177,1.0177,67200000.0
2008-06-30 20:23:00,1.0177,1.0177,1.0177,1.0177,22700000.0
2008-06-30 20:24:00,1.0177,1.0177,1.0177,1.0177,147700000.0
2008-06-30 20:25:00,1.0177,1.0177,1.0177,1.0177,39200000.0
2008-06-30 20:26:00,1.0177,1.0177,1.0177,1.0177,45100000.0
2008-06-30 20:27:00,1.0177,1.0177,1.0177,1.0177,23800000.0
2008-06-30 20:28:00,1.0177,1.0178,1.0177,1.0178,54700000.0
2008-06-30 20:29:00,1.0178,1.018,1.0178,1.018,182600000.0
2008-06-30 20:30:00,1.018,1.0185,1.018,1.0181,243800000.0
2008-06-30 20:31:00,1.0181,1.0182,1.0181,1.0182,12600000.0
2008-06-30 20:32:00,1.0182,1.01825,1.0182,1.0182,14200000.0
2008-06-30 20:33:00,1.0182,1.01825,1.0177,1.0181,237000000.0
2008-06-30 20:34:00,1.0181,1.0181,1.0181,1.0181,29000000.0
2008-06-30 20:35:00,1.0181,1.0181,1.018,1.018,38800000.0
2008-06-30 20:36:00,1.018,1.0182,1.018,1.0182,103700000.0
2008-06-30 20:37:00,1.01825,1.01825,1.0182,1.0182,16900000.0
2008-06-30 20:38:00,1.01797,1.01818,1.0179,1.01802,20600000.0
2008-06-30 20:39:00,1.0182,1.0182,1.0179,1.018,67500000.0
2008-06-30 20:40:00,1.01795,1.0181,1.0179,1.01795,108800000.0
2008-06-30 20:41:00,1.0179,1.018,1.0177,1.0178,324100000.0
2008-06-30 20:42:00,1.0178,1.018,1.0178,1.018,96400000.0
2008-06-30 20:43:00,1.018,1.018,1.018,1.018,102200000.0
2008-06-30 20:44:00,1.018,1.018,1.018,1.018,50100000.0
2008-06-30 20:45:00,1.018,1.01805,1.018,1.018,278400000.0
2008-06-30 20:46:00,1.018,1.0183,1.018,1.018,143200000.0
2008-06-30 20:47:00,1.018,1.018,1.0179,1.0179,47300000.0
2008-06-30 20:48:00,1.0179,1.0181,1.0179,1.018,122000000.0
2008-06-30 20:49:00,1.018,1.0182,1.0179,1.01805,167300000.0
2008-06-30 20:50:00,1.01805,1.0182,1.01805,1.0182,118200000.0
2008-06-30 20:51:00,1.0182,1.0184,1.01805,1.0183,192800000.0
2008-06-30 20:52:00,1.0184,1.0184,1.0184,1.0184,224800003.0
2008-06-30 20:53:00,1.0184,1.0184,1.0183,1.0183,73100000.0
2008-06-30 20:54:00,1.0182,1.0182,1.0179,1.0181,653600000.0
2008-06-30 20:55:00,1.0182,1.0182,1.0179,1.0179,116900000.0
2008-06-30 20:56:00,1.0178,1.018,1.0178,1.0179,112400000.0
2008-06-30 20:57:00,1.0179,1.0184,1.0179,1.0184,163900000.0
2008-06-30 20:58:00,1.01825,1.0183,1.0178,1.0178,359000000.0
2008-06-30 20:59:00,1.0178,1.0178,1.0175,1.0177,367900000.0
2008-06-30 21:00:00,1.0177,1.0177,1.0176,1.0177,234100000.0
2008-06-30 21:01:00,1.0177,1.0177,1.0177,1.0177,21700000.0
2008-06-30 21:02:00,1.0177,1.0177,1.0177,1.0177,11000000.0
2008-06-30 21:03:00,1.0177,1.0177,1.0176,1.0177,90600000.0
2008-06-30 21:04:00,1.0177,1.0177,1.0176,1.0176,116400000.0
2008-06-30 21:05:00,1.0176,1.0176,1.0175,1.0176,45100000.0
2008-06-30 21:06:00,1.0176,1.0176,1.0176,1.0176,12600000.0
2008-06-30 21:07:00,1.0176,1.0176,1.0174,1.0175,270200000.0
2008-06-30 21:08:00,1.0174,1.0175,1.0174,1.0175,43600000.0
2008-06-30 21:09:00,1.0175,1.0176,1.0175,1.0175,101300000.0
2008-06-30 21:10:00,1.0175,1.0176,1.0175,1.0176,84500000.0
2008-06-30 21:11:00,1.0176,1.0176,1.0175,1.0175,190900000.0
2008-06-30 21:12:00,1.0175,1.0175,1.0175,1.0175,42900000.0
2008-06-30 21:13:00,1.0175,1.0175,1.0174,1.0174,64300000.0
2008-06-30 21:14:00,1.0174,1.0174,1.0174,1.0174,22700000.0
2008-06-30 21:15:00,1.0174,1.01745,1.0174,1.01745,32400000.0
2008-06-30 21:16:00,1.0174,1.0176,1.0174,1.0176,131200000.0
2008-06-30 21:17:00,1.0177,1.0178,1.0177,1.0177,48700000.0
2008-06-30 21:18:00,1.01775,1.0184,1.01775,1.01825,170400000.0
2008-06-30 21:19:00,1.01825,1.01825,1.01825,1.01825,4400000.0
2008-06-30 21:20:00,1.0184,1.01845,1.0181,1.01815,87200000.0
2008-06-30 21:21:00,1.01815,1.01815,1.0181,1.01815,52600000.0
2008-06-30 21:22:00,1.01815,1.01815,1.018,1.018,25000000.0
2008-06-30 21:23:00,1.01805,1.0181,1.01805,1.0181,18700000.0
2008-06-30 21:24:00,1.0181,1.01825,1.0181,1.01815,59500000.0
2008-06-30 21:25:00,1.0185,1.0185,1.01815,1.01835,136900000.0
2008-06-30 21:26:00,1.01835,1.01855,1.01835,1.01855,64200000.0
2008-06-30 21:27:00,1.0185,1.01855,1.0185,1.01855,17400000.0
2008-06-30 21:28:00,1.0186,1.0187,1.0185,1.0186,117800000.0
2008-06-30 21:29:00,1.0186,1.01875,1.0186,1.01875,14400000.0
2008-06-30 21:30:00,1.0187,1.01875,1.0186,1.01865,170300000.0
2008-06-30 21:31:00,1.01865,1.0187,1.01855,1.0186,157900000.0
2008-06-30 21:32:00,1.0186,1.01865,1.0186,1.01865,27400000.0
2008-06-30 21:33:00,1.01865,1.0188,1.0186,1.0187,260700000.0
2008-06-30 21:34:00,1.0187,1.0187,1.0186,1.0186,188900000.0
2008-06-30 21:35:00,1.0186,1.0189,1.0186,1.01865,166700000.0
2008-06-30 21:36:00,1.01865,1.01905,1.01865,1.01885,88800000.0
2008-06-30 21:37:00,1.01885,1.0192,1.01875,1.01905,137100000.0
2008-06-30 21:38:00,1.01905,1.01905,1.01875,1.0189,77200000.0
2008-06-30 21:39:00,1.0189,1.0189,1.0187,1.0187,135900000.0
2008-06-30 21:40:00,1.0187,1.01925,1.0187,1.01905,131200000.0
2008-06-30 21:41:00,1.01905,1.0195,1.01905,1.0195,122300000.0
2008-06-30 21:42:00,1.0195,1.0195,1.0194,1.0195,49500000.0
2008-06-30 21:43:00,1.0195,1.0195,1.0194,1.0194,44400000.0
2008-06-30 21:44:00,1.0194,1.0194,1.0192,1.0192,62600000.0
2008-06-30 21:45:00,1.01925,1.0193,1.0192,1.0192,22900000.0
2008-06-30 21:46:00,1.0192,1.0192,1.0192,1.0192,11400000.0
2008-06-30 21:47:00,1.0192,1.0192,1.01885,1.01895,67400000.0
2008-06-30 21:48:00,1.01895,1.0194,1.01895,1.0194,214200000.0
2008-06-30 21:49:00,1.0194,1.0195,1.0193,1.0193,152100000.0
2008-06-30 21:50:00,1.0193,1.0193,1.0193,1.0193,30900000.0
2008-06-30 21:51:00,1.0193,1.0197,1.0193,1.0195,79800000.0
2008-06-30 21:52:00,1.0195,1.0197,1.01945,1.0195,128000000.0
2008-06-30 21:53:00,1.0195,1.0197,1.0195,1.0197,94300000.0
2008-06-30 21:54:00,1.0197,1.0198,1.0196,1.0198,65000000.0
2008-06-30 21:55:00,1.0199,1.02,1.0198,1.0198,155200000.0
2008-06-30 21:56:00,1.0198,1.0201,1.0197,1.0198,272900000.0
2008-06-30 21:57:00,1.0198,1.0198,1.0198,1.0198,43400000.0
2008-06-30 21:58:00,1.02,1.0203,1.02,1.02,108700000.0
2008-06-30 21:59:00,1.02,1.02,1.0199,1.02,104200000.0
2008-06-30 22:00:00,1.01985,1.01985,1.01905,1.0195,246700000.0
2008-06-30 22:01:00,1.0195,1.01985,1.019,1.0197,154900000.0
2008-06-30 22:02:00,1.01955,1.02,1.01955,1.02,71100000.0
2008-06-30 22:03:00,1.02,1.0201,1.01975,1.02,79500000.0
2008-06-30 22:04:00,1.02,1.02,1.0197,1.02,149100000.0
2008-06-30 22:05:00,1.02,1.0201,1.0199,1.02,193500000.0
2008-06-30 22:06:00,1.02,1.0201,1.0199,1.0199,275000000.0
2008-06-30 22:07:00,1.0199,1.0202,1.0199,1.0199,229500000.0
2008-06-30 22:08:00,1.0199,1.0202,1.0198,1.0202,113000000.0
2008-06-30 22:09:00,1.0202,1.0204,1.02,1.0202,138400000.0
2008-06-30 22:10:00,1.0202,1.0205,1.0201,1.0204,236200000.0
2008-06-30 22:11:00,1.0204,1.021,1.0203,1.0209,337800000.0
2008-06-30 22:12:00,1.0209,1.021,1.0206,1.0206,313800000.0
2008-06-30 22:13:00,1.0206,1.0206,1.0204,1.0205,153400000.0
2008-06-30 22:14:00,1.0205,1.0209,1.0205,1.0209,232300000.0
2008-06-30 22:15:00,1.0209,1.0211,1.0206,1.021,218700000.0
2008-06-30 22:16:00,1.021,1.0213,1.02065,1.0209,161700000.0
2008-06-30 22:17:00,1.0209,1.0209,1.0206,1.0207,207000000.0
2008-06-30 22:18:00,1.0207,1.0207,1.0205,1.0205,167100000.0
2008-06-30 22:19:00,1.0205,1.0205,1.0203,1.0203,79600000.0
2008-06-30 22:20:00,1.0203,1.0203,1.0203,1.0203,10700000.0
2008-06-30 22:21:00,1.0203,1.0208,1.0203,1.02055,76900000.0
2008-06-30 22:22:00,1.02055,1.02075,1.0205,1.0205,89300000.0
2008-06-30 22:23:00,1.02055,1.0207,1.0205,1.0205,96900000.0
2008-06-30 22:24:00,1.0205,1.0209,1.0204,1.02065,277600000.0
2008-06-30 22:25:00,1.02065,1.0208,1.0206,1.0208,120400000.0
2008-06-30 22:26:00,1.02085,1.021,1.0207,1.021,78800000.0
2008-06-30 22:27:00,1.021,1.021,1.0207,1.021,117800000.0
2008-06-30 22:28:00,1.021,1.0212,1.021,1.021,37600000.0
2008-06-30 22:29:00,1.02115,1.0217,1.021,1.02115,198400000.0
2008-06-30 22:30:00,1.02115,1.0212,1.021,1.0211,78200000.0
2008-06-30 22:31:00,1.0211,1.0212,1.0209,1.021,109900000.0
2008-06-30 22:32:00,1.021,1.0211,1.021,1.0211,37600000.0
2008-06-30 22:33:00,1.02105,1.0211,1.021,1.0211,182500000.0
2008-06-30 22:34:00,1.0211,1.0211,1.0206,1.0207,138100000.0
2008-06-30 22:35:00,1.0207,1.02125,1.0207,1.02115,132700000.0
2008-06-30 22:36:00,1.02125,1.0215,1.02085,1.0212,197600000.0
2008-06-30 22:37:00,1.0212,1.0213,1.0208,1.021,207100000.0
2008-06-30 22:38:00,1.0211,1.0214,1.021,1.0212,120400000.0
2008-06-30 22:39:00,1.0212,1.0213,1.0211,1.0213,81700000.0
2008-06-30 22:40:00,1.0213,1.0213,1.0213,1.0213,13200000.0
2008-06-30 22:41:00,1.0213,1.0213,1.0211,1.0211,72000000.0
2008-06-30 22:42:00,1.0211,1.0213,1.0211,1.0212,25900000.0
2008-06-30 22:43:00,1.0212,1.0215,1.0212,1.0215,97700000.0
2008-06-30 22:44:00,1.02145,1.02145,1.0212,1.0214,202700000.0
2008-06-30 22:45:00,1.0214,1.0215,1.0212,1.0212,87100000.0
2008-06-30 22:46:00,1.0212,1.0214,1.0212,1.0214,62400000.0
2008-06-30 22:47:00,1.0214,1.0214,1.0212,1.0212,35000000.0
2008-06-30 22:48:00,1.02115,1.0212,1.0209,1.0211,215500000.0
2008-06-30 22:49:00,1.0211,1.0211,1.021,1.021,30100000.0
2008-06-30 22:50:00,1.021,1.021,1.0209,1.0209,40900000.0
2008-06-30 22:51:00,1.02105,1.0212,1.02105,1.0212,124800000.0
2008-06-30 22:52:00,1.0212,1.0213,1.0212,1.0212,66600000.0
2008-06-30 22:53:00,1.0212,1.0212,1.021,1.0211,123400000.0
2008-06-30 22:54:00,1.0211,1.0211,1.0209,1.021,120800000.0
2008-06-30 22:55:00,1.02115,1.0212,1.021,1.0212,154900000.0
2008-06-30 22:56:00,1.0212,1.0212,1.021,1.021,76200000.0
2008-06-30 22:57:00,1.021,1.0212,1.021,1.021,59900000.0
2008-06-30 22:58:00,1.021,1.021,1.021,1.021,27800000.0
2008-06-30 22:59:00,1.021,1.0214,1.021,1.0213,57500000.0
2008-06-30 23:00:00,1.0213,1.0213,1.0209,1.0209,59400000.0
2008-06-30 23:01:00,1.0209,1.0209,1.0209,1.0209,9600000.0
2008-06-30 23:02:00,1.0208,1.0208,1.0205,1.0206,29100000.0
2008-06-30 23:03:00,1.0207,1.0209,1.02,1.02,181300000.0
2008-06-30 23:04:00,1.0201,1.0207,1.0201,1.0205,181600000.0
2008-06-30 23:05:00,1.0205,1.0208,1.02,1.0207,102200000.0
2008-06-30 23:06:00,1.0207,1.0207,1.02,1.0201,79100000.0
2008-06-30 23:07:00,1.0201,1.02035,1.0201,1.0203,46000000.0
2008-06-30 23:08:00,1.0204,1.0204,1.0201,1.02025,33100000.0
2008-06-30 23:09:00,1.0201,1.0201,1.01995,1.01995,30600000.0
2008-06-30 23:10:00,1.02,1.02025,1.02,1.02025,7400000.0
2008-06-30 23:11:00,1.01985,1.0207,1.01975,1.0205,241800000.0
2008-06-30 23:12:00,1.0205,1.02105,1.0204,1.02105,76900000.0
2008-06-30 23:13:00,1.021,1.021,1.0208,1.0208,18900000.0
2008-06-30 23:14:00,1.0208,1.0209,1.0208,1.0208,30500000.0
2008-06-30 23:15:00,1.0209,1.0209,1.0208,1.0208,8300000.0
2008-06-30 23:16:00,1.0212,1.0213,1.021,1.0213,28000000.0
2008-06-30 23:17:00,1.0213,1.0213,1.0209,1.0209,16400000.0
2008-06-30 23:18:00,1.0208,1.0212,1.0208,1.0211,39500000.0
2008-06-30 23:19:00,1.02117,1.02117,1.02083,1.02117,68300000.0
2008-06-30 23:20:00,1.021,1.021,1.021,1.021,2400000.0
2008-06-30 23:21:00,1.021,1.0212,1.0208,1.02105,61200000.0
2008-06-30 23:22:00,1.021,1.02115,1.0208,1.02105,70200000.0
2008-06-30 23:23:00,1.021,1.0212,1.021,1.021,43500000.0
2008-06-30 23:24:00,1.0211,1.0211,1.02085,1.02085,17100000.0
2008-06-30 23:25:00,1.0208,1.021,1.0208,1.021,32000000.0
2008-06-30 23:26:00,1.021,1.02105,1.021,1.021,4400000.0
2008-06-30 23:27:00,1.0209,1.0209,1.0209,1.0209,24600000.0
2008-06-30 23:28:00,1.0208,1.0209,1.0208,1.0209,11800000.0
2008-06-30 23:29:00,1.0209,1.0209,1.0208,1.0209,11200000.0
2008-06-30 23:30:00,1.0208,1.0209,1.02045,1.02065,87800000.0
2008-06-30 23:31:00,1.0207,1.0207,1.0206,1.0206,4200000.0
2008-06-30 23:32:00,1.0206,1.0206,1.0206,1.0206,4800000.0
2008-06-30 23:33:00,1.0206,1.0209,1.0206,1.0209,10600000.0
2008-06-30 23:34:00,1.02065,1.02065,1.0206,1.0206,10400000.0
2008-06-30 23:35:00,1.0206,1.0209,1.0206,1.02075,66100000.0
2008-06-30 23:36:00,1.02075,1.0209,1.02075,1.0208,36400000.0
2008-06-30 23:37:00,1.0208,1.02105,1.0207,1.0208,77300000.0
2008-06-30 23:38:00,1.0207,1.0209,1.0203,1.0209,59400000.0
2008-06-30 23:39:00,1.0209,1.0209,1.0206,1.0207,49000000.0
2008-06-30 23:40:00,1.0207,1.0207,1.0204,1.0205,37400000.0
2008-06-30 23:41:00,1.0205,1.0205,1.0205,1.0205,26800000.0
2008-06-30 23:42:00,1.02032,1.02049,1.02023,1.02023,72000000.0
2008-06-30 23:43:00,1.02032,1.02054,1.02028,1.02054,98700000.0
2008-06-30 23:44:00,1.0206,1.0206,1.0205,1.0205,167100000.0
2008-06-30 23:45:00,1.0205,1.0205,1.0202,1.0203,19300000.0
2008-06-30 23:46:00,1.0203,1.0205,1.0203,1.0203,38800000.0
2008-06-30 23:47:00,1.0203,1.0203,1.0203,1.0203,10400000.0
2008-06-30 23:48:00,1.0203,1.0203,1.02015,1.02015,10400000.0
2008-06-30 23:49:00,1.02015,1.02015,1.01985,1.01985,18200000.0
2008-06-30 23:50:00,1.01985,1.0203,1.01985,1.0203,8600000.0
2008-06-30 23:51:00,1.0203,1.0207,1.02,1.02055,100000000.0
2008-06-30 23:52:00,1.02055,1.0208,1.02055,1.0207,14200000.0
2008-06-30 23:53:00,1.0207,1.02075,1.0205,1.0205,60500000.0
2008-06-30 23:54:00,1.0205,1.0205,1.0205,1.0205,24700000.0
2008-06-30 23:55:00,1.02035,1.0205,1.02035,1.0205,16400000.0
2008-06-30 23:56:00,1.02045,1.02045,1.02045,1.02045,2800000.0
2008-06-30 23:57:00,1.02026,1.02043,1.02009,1.02009,29500000.0
2008-06-30 23:58:00,1.0205,1.0205,1.0205,1.0205,73800000.0
2008-06-30 23:59:00,1.0205,1.0205,1.02045,1.02045,88000000.0
2008-07-01 00:00:00,1.0205,1.0205,1.0202,1.0202,286600000.0
2008-07-01 00:01:00,1.0202,1.0202,1.0198,1.0198,508100001.0
2008-07-01 00:02:00,1.02,1.02,1.0198,1.02,377000003.0
2008-07-01 00:03:00,1.02,1.0201,1.02,1.0201,91100000.0
2008-07-01 00:04:00,1.0201,1.0202,1.0201,1.0202,213300009.0
2008-07-01 00:05:00,1.0202,1.0204,1.0201,1.0203,281000004.0
2008-07-01 00:06:00,1.0203,1.0203,1.0198,1.0198,323900013.0
2008-07-01 00:07:00,1.01975,1.0201,1.0196,1.0196,187000002.0
2008-07-01 00:08:00,1.0196,1.01995,1.019,1.01995,220100002.0
2008-07-01 00:09:00,1.01995,1.02015,1.0195,1.0197,135100002.0
2008-07-01 00:10:00,1.0197,1.0197,1.0196,1.0197,34200000.0
2008-07-01 00:11:00,1.0197,1.0197,1.0195,1.0195,124900005.0
2008-07-01 00:12:00,1.0195,1.0198,1.0195,1.0198,80900004.0
2008-07-01 00:13:00,1.0195,1.0195,1.0195,1.0195,46300000.0
2008-07-01 00:14:00,1.0195,1.0195,1.0195,1.0195,30700000.0
2008-07-01 00:15:00,1.0195,1.0196,1.0195,1.0196,121199998.0
2008-07-01 00:16:00,1.0196,1.0196,1.0195,1.0195,106100000.0
2008-07-01 00:17:00,1.0195,1.0195,1.0195,1.0195,71200003.0
2008-07-01 00:18:00,1.0195,1.0195,1.0195,1.0195,17200001.0
2008-07-01 00:19:00,1.0195,1.0195,1.0195,1.0195,12400000.0
2008-07-01 00:20:00,1.0195,1.0196,1.0195,1.0195,68700000.0
2008-07-01 00:21:00,1.0194,1.0195,1.0194,1.0195,50900000.0
2008-07-01 00:22:00,1.0195,1.0195,1.0193,1.0194,151600000.0
2008-07-01 00:23:00,1.0194,1.0194,1.0193,1.0193,121600000.0
2008-07-01 00:24:00,1.0193,1.0193,1.0193,1.0193,2000000.0
2008-07-01 00:25:00,1.01933,1.01933,1.019,1.019,40600000.0
2008-07-01 00:26:00,1.0193,1.0194,1.0193,1.0193,8000000.0
2008-07-01 00:27:00,1.0193,1.0193,1.0192,1.0193,44200001.0
2008-07-01 00:28:00,1.0193,1.0193,1.0192,1.0192,186399997.0
2008-07-01 00:29:00,1.0192,1.0192,1.0191,1.0192,366600003.0
2008-07-01 00:30:00,1.0192,1.0192,1.019,1.019,191900000.0
2008-07-01 00:31:00,1.019,1.0191,1.019,1.0191,158100000.0
2008-07-01 00:32:00,1.0191,1.0191,1.0191,1.0191,51500000.0
2008-07-01 00:33:00,1.0191,1.0191,1.019,1.0191,225600000.0
2008-07-01 00:34:00,1.0191,1.0192,1.019,1.019,118200000.0
2008-07-01 00:35:00,1.019,1.019,1.0187,1.0187,65100000.0
2008-07-01 00:36:00,1.0187,1.0188,1.0187,1.0188,174600000.0
2008-07-01 00:37:00,1.0188,1.0188,1.0187,1.0187,139200000.0
2008-07-01 00:38:00,1.0187,1.019,1.0187,1.0187,120800000.0
2008-07-01 00:39:00,1.0187,1.0187,1.0187,1.0187,158700000.0
2008-07-01 00:40:00,1.0187,1.0187,1.0187,1.0187,66000000.0
2008-07-01 00:41:00,1.0187,1.0187,1.0186,1.0186,192200000.0
2008-07-01 00:42:00,1.0186,1.01865,1.0185,1.0185,223099999.0
2008-07-01 00:43:00,1.0185,1.0189,1.0185,1.0189,321699998.0
2008-07-01 00:44:00,1.0187,1.0189,1.0187,1.01875,195099999.0
2008-07-01 00:45:00,1.01875,1.01875,1.01875,1.01875,33600000.0
2008-07-01 00:46:00,1.01875,1.0191,1.0187,1.0191,240400000.0
2008-07-01 00:47:00,1.0191,1.0191,1.0191,1.0191,89900000.0
2008-07-01 00:48:00,1.01888,1.01907,1.01882,1.01893,12300000.0
2008-07-01 00:49:00,1.0191,1.0194,1.0191,1.0194,87800000.0
2008-07-01 00:50:00,1.0194,1.0194,1.0194,1.0194,170900000.0
2008-07-01 00:51:00,1.0194,1.0194,1.01935,1.0194,104500000.0
2008-07-01 00:52:00,1.01935,1.0194,1.01935,1.0194,99400000.0
2008-07-01 00:53:00,1.0194,1.0194,1.0194,1.0194,78400000.0
2008-07-01 00:54:00,1.0194,1.0194,1.01935,1.01935,128000000.0
2008-07-01 00:55:00,1.0194,1.0194,1.01935,1.0194,87800000.0
2008-07-01 00:56:00,1.0194,1.0195,1.0194,1.0195,145500000.0
2008-07-01 00:57:00,1.0195,1.0195,1.0194,1.0194,256400000.0
2008-07-01 00:58:00,1.0194,1.0195,1.0194,1.0195,201000000.0
2008-07-01 00:59:00,1.0195,1.0195,1.0189,1.0194,357600000.0
2008-07-01 01:00:00,1.0194,1.0194,1.0189,1.0194,133700001.0
2008-07-01 01:01:00,1.0194,1.0194,1.0189,1.0189,69000000.0
2008-07-01 01:02:00,1.01895,1.0193,1.01895,1.01905,45400000.0
2008-07-01 01:03:00,1.019,1.01926,1.01886,1.01895,46600000.0
2008-07-01 01:04:00,1.0192,1.0192,1.0192,1.0192,32000000.0
2008-07-01 01:05:00,1.0192,1.0192,1.0192,1.0192,20600000.0
2008-07-01 01:06:00,1.0192,1.0192,1.01905,1.01905,58200000.0
2008-07-01 01:07:00,1.019,1.0191,1.0189,1.0191,80500001.0
2008-07-01 01:08:00,1.0191,1.0191,1.0191,1.0191,135399999.0
2008-07-01 01:09:00,1.0193,1.0193,1.0192,1.0192,34400000.0
2008-07-01 01:10:00,1.0192,1.0192,1.0192,1.0192,2000000.0
2008-07-01 01:11:00,1.0192,1.0192,1.0191,1.0191,27400000.0
2008-07-01 01:12:00,1.0191,1.0191,1.0191,1.0191,15400000.0
2008-07-01 01:13:00,1.0191,1.0191,1.0191,1.0191,50400000.0
2008-07-01 01:14:00,1.0191,1.0192,1.0191,1.0192,22100000.0
2008-07-01 01:15:00,1.0192,1.0192,1.0192,1.0192,3000000.0
2008-07-01 01:16:00,1.0192,1.0192,1.0191,1.0191,89400000.0
2008-07-01 01:17:00,1.0191,1.0192,1.0191,1.0192,63899999.0
2008-07-01 01:18:00,1.01923,1.01923,1.0188,1.01893,64100000.0
2008-07-01 01:19:00,1.0192,1.0193,1.0191,1.0193,169200002.0
2008-07-01 01:20:00,1.0194,1.0194,1.0193,1.0193,37900000.0
2008-07-01 01:21:00,1.0194,1.0194,1.01895,1.0192,143000000.0
2008-07-01 01:22:00,1.0192,1.0192,1.01895,1.0192,242799999.0
2008-07-01 01:23:00,1.0192,1.0192,1.0192,1.0192,163100000.0
2008-07-01 01:24:00,1.0192,1.0192,1.0192,1.0192,34500000.0
2008-07-01 01:25:00,1.0192,1.0192,1.0192,1.0192,52700000.0
2008-07-01 01:26:00,1.0192,1.0192,1.0192,1.0192,40500000.0
2008-07-01 01:27:00,1.0192,1.0192,1.0192,1.0192,113300000.0
2008-07-01 01:28:00,1.0192,1.0192,1.0192,1.0192,118100000.0
2008-07-01 01:29:00,1.0192,1.0192,1.0192,1.0192,55400000.0
2008-07-01 01:30:00,1.0192,1.0192,1.0192,1.0192,124600000.0
2008-07-01 01:31:00,1.0192,1.0192,1.0192,1.0192,36000000.0
2008-07-01 01:32:00,1.01885,1.0192,1.01885,1.0192,152900004.0
2008-07-01 01:33:00,1.0192,1.0192,1.0192,1.0192,45300000.0
2008-07-01 01:34:00,1.0192,1.0192,1.0192,1.0192,63300000.0
2008-07-01 01:35:00,1.0192,1.0192,1.0192,1.0192,45300000.0
2008-07-01 01:36:00,1.0192,1.0192,1.0192,1.0192,45300000.0
2008-07-01 01:37:00,1.0192,1.01945,1.0192,1.01935,66000000.0
2008-07-01 01:38:00,1.0194,1.0194,1.01935,1.01935,11200000.0
2008-07-01 01:39:00,1.01945,1.01945,1.0192,1.0193,66100001.0
2008-07-01 01:40:00,1.0193,1.0193,1.0193,1.0193,1000000.0
2008-07-01 01:41:00,1.0193,1.0193,1.0193,1.0193,3800000.0
2008-07-01 01:42:00,1.0193,1.0193,1.0193,1.0193,5700000.0
2008-07-01 01:43:00,1.01929,1.01929,1.01913,1.01913,99200000.0
2008-07-01 01:44:00,1.0191,1.0194,1.0191,1.0194,35000000.0
2008-07-01 01:45:00,1.0192,1.0195,1.0192,1.0195,254400001.0
2008-07-01 01:46:00,1.0196,1.0197,1.0196,1.0197,78600000.0
2008-07-01 01:47:00,1.0197,1.0197,1.0197,1.0197,45000000.0
2008-07-01 01:48:00,1.0197,1.0198,1.0197,1.0198,159499998.0
2008-07-01 01:49:00,1.0198,1.0198,1.0198,1.0198,10300000.0
2008-07-01 01:50:00,1.0198,1.02,1.0198,1.02,42100000.0
2008-07-01 01:51:00,1.02,1.02,1.01995,1.01995,100500000.0
2008-07-01 01:52:00,1.02,1.0201,1.01995,1.02,97900000.0
2008-07-01 01:53:00,1.02,1.02,1.02,1.02,39600000.0
2008-07-01 01:54:00,1.02,1.02,1.02,1.02,52800000.0
2008-07-01 01:55:00,1.02,1.02035,1.02,1.02035,37000000.0
2008-07-01 01:56:00,1.02035,1.0204,1.0203,1.0203,475200000.0
2008-07-01 01:57:00,1.0203,1.0204,1.02025,1.0203,249100002.0
2008-07-01 01:58:00,1.0203,1.0203,1.0201,1.0202,170800000.0
2008-07-01 01:59:00,1.0202,1.0202,1.0202,1.0202,29500000.0
2008-07-01 02:00:00,1.0202,1.0203,1.02,1.0201,437100000.0
2008-07-01 02:01:00,1.0201,1.0201,1.0201,1.0201,121800000.0
2008-07-01 02:02:00,1.0201,1.0204,1.0201,1.0202,322900002.0
2008-07-01 02:03:00,1.0203,1.0203,1.0202,1.0202,12800000.0
2008-07-01 02:04:00,1.0202,1.0202,1.0202,1.0202,83900000.0
2008-07-01 02:05:00,1.0202,1.0202,1.0198,1.0199,277200000.0
2008-07-01 02:06:00,1.01985,1.02,1.0198,1.01985,267200000.0
2008-07-01 02:07:00,1.02,1.02,1.01985,1.02,157700000.0
2008-07-01 02:08:00,1.02,1.02,1.01975,1.02,378400000.0
2008-07-01 02:09:00,1.01995,1.02,1.01975,1.01985,170900000.0
2008-07-01 02:10:00,1.01985,1.0199,1.01965,1.0197,500700000.0
2008-07-01 02:11:00,1.0197,1.0198,1.01965,1.01965,242800000.0
2008-07-01 02:12:00,1.0198,1.0198,1.01955,1.0196,242399997.0
2008-07-01 02:13:00,1.0197,1.0197,1.0193,1.0196,804900001.0
2008-07-01 02:14:00,1.0196,1.0196,1.0193,1.0194,327099999.0
2008-07-01 02:15:00,1.01935,1.0194,1.01935,1.01935,158200000.0
2008-07-01 02:16:00,1.01935,1.0195,1.01935,1.0195,114500000.0
2008-07-01 02:17:00,1.0195,1.0195,1.0192,1.0193,211300000.0
2008-07-01 02:18:00,1.0193,1.0193,1.0192,1.0193,310900008.0
2008-07-01 02:19:00,1.0193,1.0193,1.0193,1.0193,105600000.0
2008-07-01 02:20:00,1.0193,1.0193,1.0193,1.0193,189900000.0
2008-07-01 02:21:00,1.0193,1.0193,1.0193,1.0193,92000000.0
2008-07-01 02:22:00,1.0193,1.0193,1.0193,1.0193,91000000.0
2008-07-01 02:23:00,1.0193,1.0193,1.0193,1.0193,91800000.0
2008-07-01 02:24:00,1.0193,1.0193,1.01915,1.01915,11400000.0
2008-07-01 02:25:00,1.01915,1.01915,1.01915,1.01915,9800000.0
2008-07-01 02:26:00,1.01915,1.01915,1.01915,1.01915,1400000.0
2008-07-01 02:27:00,1.01899,1.01921,1.01899,1.01909,13500000.0
2008-07-01 02:28:00,1.0191,1.0191,1.0191,1.0191,24700000.0
2008-07-01 02:29:00,1.01912,1.01937,1.01911,1.01911,89200000.0
2008-07-01 02:30:00,1.01923,1.01923,1.01907,1.01921,34800000.0
2008-07-01 02:31:00,1.0192,1.0192,1.0192,1.0192,121000000.0
2008-07-01 02:32:00,1.0191,1.0192,1.01905,1.01905,21500000.0
2008-07-01 02:33:00,1.01892,1.01925,1.01892,1.01907,35000000.0
2008-07-01 02:34:00,1.01907,1.01921,1.01887,1.01887,23700000.0
2008-07-01 02:35:00,1.01889,1.0191,1.01889,1.01902,16200000.0
2008-07-01 02:36:00,1.01905,1.01905,1.01905,1.01905,1000000.0
2008-07-01 02:37:00,1.01915,1.0192,1.01875,1.01885,138600000.0
2008-07-01 02:38:00,1.01885,1.0192,1.0186,1.0192,143300000.0
2008-07-01 02:39:00,1.0192,1.0192,1.0192,1.0192,7000000.0
2008-07-01 02:40:00,1.019,1.019,1.019,1.019,42200000.0
2008-07-01 02:41:00,1.019,1.019,1.019,1.019,29700000.0
2008-07-01 02:42:00,1.019,1.0192,1.019,1.019,22600000.0
2008-07-01 02:43:00,1.019,1.01905,1.0189,1.019,118600000.0
2008-07-01 02:44:00,1.019,1.019,1.019,1.019,10500000.0
2008-07-01 02:45:00,1.019,1.0191,1.019,1.0191,108000000.0
2008-07-01 02:46:00,1.0191,1.0191,1.019,1.019,44300000.0
2008-07-01 02:47:00,1.01882,1.01901,1.01859,1.01883,75000000.0
2008-07-01 02:48:00,1.019,1.0191,1.019,1.0191,45000000.0
2008-07-01 02:49:00,1.019,1.0191,1.01885,1.0191,46000000.0
2008-07-01 02:50:00,1.0191,1.0193,1.019,1.0193,134200000.0
2008-07-01 02:51:00,1.0193,1.0197,1.01895,1.0195,325400000.0
2008-07-01 02:52:00,1.0195,1.0196,1.01895,1.0195,273300000.0
2008-07-01 02:53:00,1.0195,1.0197,1.0195,1.0196,65000000.0
2008-07-01 02:54:00,1.0196,1.02,1.0196,1.0198,473300001.0
2008-07-01 02:55:00,1.0198,1.0198,1.0197,1.0197,240300000.0
2008-07-01 02:56:00,1.0197,1.0197,1.0191,1.0196,44900000.0
2008-07-01 02:57:00,1.0195,1.0197,1.0194,1.01955,170600000.0
2008-07-01 02:58:00,1.0197,1.0197,1.0195,1.0197,171500000.0
2008-07-01 02:59:00,1.0197,1.0198,1.0197,1.0198,89700000.0
2008-07-01 03:00:00,1.0198,1.0198,1.0195,1.0197,149299999.0
2008-07-01 03:01:00,1.0197,1.0197,1.0196,1.0196,38700000.0
2008-07-01 03:02:00,1.0196,1.0197,1.0196,1.0197,17200000.0
2008-07-01 03:03:00,1.0198,1.0198,1.0197,1.0197,4400000.0
2008-07-01 03:04:00,1.0197,1.0198,1.01955,1.0196,37600000.0
2008-07-01 03:05:00,1.0196,1.0197,1.0196,1.0196,24900000.0
2008-07-01 03:06:00,1.0196,1.0196,1.01955,1.01955,58600000.0
2008-07-01 03:07:00,1.01955,1.0196,1.01955,1.0196,4600000.0
2008-07-01 03:08:00,1.0198,1.0198,1.01955,1.0196,28200000.0
2008-07-01 03:09:00,1.0196,1.0197,1.0196,1.0196,56400000.0
2008-07-01 03:10:00,1.0197,1.0197,1.0197,1.0197,1000000.0
2008-07-01 03:11:00,1.0197,1.0197,1.0197,1.0197,2000000.0
2008-07-01 03:12:00,1.01939,1.01968,1.01939,1.01942,293199998.0
2008-07-01 03:13:00,1.0197,1.0197,1.0196,1.0196,43200000.0
2008-07-01 03:14:00,1.0196,1.0196,1.0196,1.0196,26800000.0
2008-07-01 03:15:00,1.0196,1.0196,1.0196,1.0196,25900000.0
2008-07-01 03:16:00,1.01952,1.01967,1.01933,1.01967,192199999.0
2008-07-01 03:17:00,1.0196,1.0199,1.0196,1.0196,111300000.0
2008-07-01 03:18:00,1.0198,1.0198,1.0196,1.0196,10000000.0
2008-07-01 03:19:00,1.0196,1.0196,1.0196,1.0196,3000000.0
2008-07-01 03:20:00,1.0196,1.0196,1.0196,1.0196,18600000.0
2008-07-01 03:21:00,1.0196,1.0196,1.0196,1.0196,18400000.0
2008-07-01 03:22:00,1.0196,1.0196,1.0196,1.0196,18400000.0
2008-07-01 03:23:00,1.0196,1.0196,1.0196,1.0196,162400002.0
2008-07-01 03:24:00,1.0196,1.0198,1.0196,1.0198,30600000.0
2008-07-01 03:25:00,1.01954,1.01986,1.01948,1.01949,126900000.0
2008-07-01 03:26:00,1.01982,1.01982,1.01952,1.01982,72400000.0
2008-07-01 03:27:00,1.0198,1.0198,1.0198,1.0198,20600000.0
2008-07-01 03:28:00,1.0198,1.0201,1.0198,1.02,221200000.0
2008-07-01 03:29:00,1.02,1.02,1.02,1.02,56000000.0
2008-07-01 03:30:00,1.02,1.02,1.01975,1.01975,58800000.0
2008-07-01 03:31:00,1.0198,1.0198,1.01975,1.01975,21100000.0
2008-07-01 03:32:00,1.01961,1.01968,1.0195,1.01956,57000000.0
2008-07-01 03:33:00,1.01985,1.01985,1.01965,1.01965,41900000.0
2008-07-01 03:34:00,1.01975,1.01975,1.01948,1.01958,159900000.0
2008-07-01 03:35:00,1.01975,1.01975,1.01975,1.01975,2600000.0
2008-07-01 03:36:00,1.0197,1.0197,1.0197,1.0197,262800000.0
2008-07-01 03:37:00,1.0197,1.0199,1.0197,1.0199,119500000.0
2008-07-01 03:38:00,1.0199,1.02,1.01955,1.01965,191300000.0
2008-07-01 03:39:00,1.0196,1.02,1.01955,1.01965,139700000.0
2008-07-01 03:40:00,1.01969,1.01987,1.01949,1.01963,41800000.0
2008-07-01 03:41:00,1.01965,1.0198,1.0196,1.0198,12600000.0
2008-07-01 03:42:00,1.01953,1.01979,1.01953,1.01979,4000000.0
2008-07-01 03:43:00,1.01986,1.01989,1.01963,1.01989,11400000.0
2008-07-01 03:44:00,1.01988,1.01993,1.01961,1.01965,9800000.0
2008-07-01 03:45:00,1.01964,1.0199,1.01964,1.0199,19600000.0
2008-07-01 03:46:00,1.0199,1.02,1.0198,1.02,47100000.0
2008-07-01 03:47:00,1.02,1.02,1.02,1.02,52100000.0
2008-07-01 03:48:00,1.02,1.02,1.02,1.02,28100000.0
2008-07-01 03:49:00,1.02,1.02,1.0199,1.0199,39500000.0
2008-07-01 03:50:00,1.0199,1.02,1.0199,1.02,32400000.0
2008-07-01 03:51:00,1.01954,1.01987,1.01954,1.01972,153799998.0
2008-07-01 03:52:00,1.01996,1.02011,1.01968,1.02011,63900000.0
2008-07-01 03:53:00,1.01982,1.02,1.01969,1.02,74199996.0
2008-07-01 03:54:00,1.02,1.02,1.02,1.02,28000000.0
2008-07-01 03:55:00,1.02,1.02,1.02,1.02,37700000.0
2008-07-01 03:56:00,1.02,1.02,1.0199,1.0199,66900000.0
2008-07-01 03:57:00,1.01956,1.01956,1.01928,1.0195,46200000.0
2008-07-01 03:58:00,1.0196,1.01978,1.01955,1.01967,156400000.0
2008-07-01 03:59:00,1.01974,1.01979,1.0195,1.01979,82400000.0
2008-07-01 04:00:00,1.0199,1.0199,1.0199,1.0199,142000000.0
2008-07-01 04:01:00,1.0199,1.0199,1.0199,1.0199,7600000.0
2008-07-01 04:02:00,1.01995,1.0201,1.01995,1.02,26600000.0
2008-07-01 04:03:00,1.01967,1.02021,1.01967,1.02021,97200000.0
2008-07-01 04:04:00,1.02005,1.02005,1.0198,1.0198,14900000.0
2008-07-01 04:05:00,1.01953,1.01995,1.01944,1.01995,144600000.0
2008-07-01 04:06:00,1.02,1.02,1.0198,1.0198,144600000.0
2008-07-01 04:07:00,1.01959,1.01991,1.01954,1.01991,5000000.0
2008-07-01 04:08:00,1.01971,1.01988,1.01943,1.01988,17400000.0
2008-07-01 04:09:00,1.01965,1.01997,1.01953,1.01991,14600000.0
2008-07-01 04:10:00,1.01985,1.0199,1.01985,1.0199,62800000.0
2008-07-01 04:11:00,1.0199,1.0199,1.0199,1.0199,28000000.0
2008-07-01 04:12:00,1.01971,1.0199,1.01956,1.0199,40700000.0
2008-07-01 04:13:00,1.01992,1.01998,1.01979,1.01982,36100000.0
2008-07-01 04:14:00,1.01996,1.01996,1.01961,1.01979,62600000.0
2008-07-01 04:15:00,1.0199,1.02,1.0198,1.0198,172800000.0
2008-07-01 04:16:00,1.0198,1.0198,1.0197,1.0197,98500000.0
2008-07-01 04:17:00,1.01939,1.01979,1.0192,1.0195,114100000.0
2008-07-01 04:18:00,1.0197,1.0197,1.0196,1.0196,63300000.0
2008-07-01 04:19:00,1.0196,1.0196,1.0195,1.0196,141000000.0
2008-07-01 04:20:00,1.0196,1.0196,1.0196,1.0196,4200000.0
2008-07-01 04:21:00,1.0196,1.0196,1.0196,1.0196,14400000.0
2008-07-01 04:22:00,1.0196,1.02,1.0196,1.0198,127900000.0
2008-07-01 04:23:00,1.01958,1.01976,1.01958,1.01969,46800000.0
2008-07-01 04:24:00,1.01995,1.01995,1.0199,1.0199,30300000.0
2008-07-01 04:25:00,1.0198,1.02,1.0196,1.0198,105400000.0
2008-07-01 04:26:00,1.0198,1.0198,1.0198,1.0198,5700000.0
2008-07-01 04:27:00,1.0198,1.0207,1.0198,1.0205,77400000.0
2008-07-01 04:28:00,1.0206,1.0206,1.0203,1.0203,3600000.0
2008-07-01 04:29:00,1.02019,1.02019,1.0201,1.0201,20000000.0
2008-07-01 04:30:00,1.0203,1.0203,1.0203,1.0203,1400000.0
2008-07-01 04:31:00,1.0204,1.0207,1.0203,1.0205,413600000.0
2008-07-01 04:32:00,1.0203,1.0204,1.0203,1.0204,16600000.0
2008-07-01 04:33:00,1.0204,1.02055,1.02025,1.0203,183000000.0
2008-07-01 04:34:00,1.0203,1.0204,1.0203,1.0204,43700000.0
2008-07-01 04:35:00,1.0206,1.0206,1.0204,1.0204,124600000.0
2008-07-01 04:36:00,1.0204,1.0204,1.0204,1.0204,33200000.0
2008-07-01 04:37:00,1.0204,1.0204,1.0203,1.0203,55300000.0
2008-07-01 04:38:00,1.0203,1.0204,1.0203,1.0204,38400000.0
2008-07-01 04:39:00,1.0204,1.0204,1.0204,1.0204,61800000.0
2008-07-01 04:40:00,1.0204,1.0204,1.0202,1.0203,77600000.0
2008-07-01 04:41:00,1.0203,1.0204,1.0202,1.0204,105100000.0
2008-07-01 04:42:00,1.0203,1.0203,1.0203,1.0203,12400000.0
2008-07-01 04:43:00,1.0204,1.0204,1.0204,1.0204,11300000.0
2008-07-01 04:44:00,1.0204,1.0204,1.02,1.0201,270000000.0
2008-07-01 04:45:00,1.0201,1.0201,1.0201,1.0201,1000000.0
2008-07-01 04:46:00,1.0196,1.01984,1.01949,1.01954,29100000.0
2008-07-01 04:47:00,1.01986,1.01986,1.01948,1.01951,20300000.0
2008-07-01 04:48:00,1.0201,1.0201,1.0199,1.0199,25000000.0
2008-07-01 04:49:00,1.0199,1.0199,1.0198,1.0199,90300000.0
2008-07-01 04:50:00,1.0199,1.0199,1.0198,1.0198,7200000.0
2008-07-01 04:51:00,1.0198,1.0198,1.0197,1.0198,13300000.0
2008-07-01 04:52:00,1.0198,1.0198,1.0198,1.0198,26800000.0
2008-07-01 04:53:00,1.0197,1.0197,1.0197,1.0197,3200000.0
2008-07-01 04:54:00,1.0197,1.0198,1.0197,1.0198,91400000.0
2008-07-01 04:55:00,1.01941,1.01973,1.01932,1.01932,21800000.0
2008-07-01 04:56:00,1.0198,1.0198,1.0197,1.0198,40000000.0
2008-07-01 04:57:00,1.0198,1.0198,1.0197,1.0198,44000000.0
2008-07-01 04:58:00,1.0198,1.0198,1.0198,1.0198,1000000.0
2008-07-01 04:59:00,1.0198,1.0198,1.0195,1.0196,142400000.0
2008-07-01 05:00:00,1.0196,1.0196,1.0196,1.0196,47900000.0
2008-07-01 05:01:00,1.0196,1.0198,1.0196,1.0198,384100000.0
2008-07-01 05:02:00,1.0198,1.02025,1.0198,1.02,236100001.0
2008-07-01 05:03:00,1.02,1.02,1.02,1.02,136100000.0
2008-07-01 05:04:00,1.01971,1.01996,1.01967,1.01967,43700000.0
2008-07-01 05:05:00,1.01986,1.01993,1.01962,1.01985,118200000.0
2008-07-01 05:06:00,1.02,1.0202,1.02,1.02,179400000.0
2008-07-01 05:07:00,1.02,1.0201,1.02,1.02,36700000.0
2008-07-01 05:08:00,1.02,1.0201,1.01975,1.0201,308900000.0
2008-07-01 05:09:00,1.0201,1.0201,1.02,1.0201,253600000.0
2008-07-01 05:10:00,1.0201,1.0203,1.0198,1.0203,195800000.0
2008-07-01 05:11:00,1.0202,1.0202,1.0195,1.0195,542300001.0
2008-07-01 05:12:00,1.0195,1.0195,1.01905,1.01905,158900000.0
2008-07-01 05:13:00,1.01905,1.0193,1.019,1.0193,110600000.0
2008-07-01 05:14:00,1.0193,1.0193,1.019,1.0193,278100000.0
2008-07-01 05:15:00,1.0192,1.0192,1.01905,1.01905,67300000.0
2008-07-01 05:16:00,1.01905,1.01905,1.01885,1.01885,187300000.0
2008-07-01 05:17:00,1.0189,1.01895,1.0188,1.0188,168100000.0
2008-07-01 05:18:00,1.0188,1.019,1.0188,1.019,49500000.0
2008-07-01 05:19:00,1.019,1.019,1.0186,1.0186,161500000.0
2008-07-01 05:20:00,1.0187,1.0189,1.0186,1.0188,103100000.0
2008-07-01 05:21:00,1.0188,1.0188,1.0182,1.0182,228700000.0
2008-07-01 05:22:00,1.0182,1.0184,1.0182,1.0184,176400000.0
2008-07-01 05:23:00,1.0184,1.0185,1.0184,1.0185,156300000.0
2008-07-01 05:24:00,1.0185,1.0185,1.0185,1.0185,4500000.0
2008-07-01 05:25:00,1.0185,1.0185,1.0185,1.0185,15600000.0
2008-07-01 05:26:00,1.0186,1.0187,1.0186,1.0186,81400000.0
2008-07-01 05:27:00,1.0186,1.0186,1.01826,1.01847,33100000.0
2008-07-01 05:28:00,1.0186,1.0186,1.0184,1.0185,62600000.0
2008-07-01 05:29:00,1.0185,1.0187,1.0185,1.0187,79900000.0
2008-07-01 05:30:00,1.0187,1.0187,1.0187,1.0187,14800000.0
2008-07-01 05:31:00,1.01875,1.01895,1.01875,1.01895,37800000.0
2008-07-01 05:32:00,1.01895,1.01895,1.0188,1.0188,16000000.0
2008-07-01 05:33:00,1.01863,1.01886,1.01863,1.01869,38300000.0
2008-07-01 05:34:00,1.0187,1.01893,1.0187,1.01893,71900000.0
2008-07-01 05:35:00,1.0188,1.0188,1.0186,1.01865,45800000.0
2008-07-01 05:36:00,1.01835,1.01877,1.01835,1.01851,53700000.0
2008-07-01 05:37:00,1.01865,1.01865,1.01865,1.01865,7800000.0
2008-07-01 05:38:00,1.01858,1.01887,1.01858,1.01887,10700000.0
2008-07-01 05:39:00,1.01872,1.01878,1.01854,1.01858,20200000.0
2008-07-01 05:40:00,1.0186,1.0186,1.0186,1.0186,3600000.0
2008-07-01 05:41:00,1.01852,1.01874,1.01852,1.01857,53600000.0
2008-07-01 05:42:00,1.0186,1.0186,1.0186,1.0186,3600000.0
2008-07-01 05:43:00,1.01865,1.0188,1.01865,1.0188,74500000.0
2008-07-01 05:44:00,1.0188,1.0188,1.0188,1.0188,1500000.0
2008-07-01 05:45:00,1.0188,1.0188,1.0188,1.0188,4500000.0
2008-07-01 05:46:00,1.01894,1.01894,1.01865,1.01867,92600000.0
2008-07-01 05:47:00,1.0188,1.0189,1.0188,1.0189,22900000.0
2008-07-01 05:48:00,1.0189,1.0189,1.0189,1.0189,4500000.0
2008-07-01 05:49:00,1.0189,1.0189,1.0188,1.0188,36200000.0
2008-07-01 05:50:00,1.0188,1.0188,1.0188,1.0188,6000000.0
2008-07-01 05:51:00,1.0188,1.0188,1.0188,1.0188,1500000.0
2008-07-01 05:52:00,1.0188,1.0188,1.0188,1.0188,1500000.0
2008-07-01 05:53:00,1.01887,1.019,1.01877,1.01877,89900000.0
2008-07-01 05:54:00,1.0188,1.019,1.0188,1.019,76800000.0
2008-07-01 05:55:00,1.019,1.019,1.019,1.019,3000000.0
2008-07-01 05:56:00,1.01905,1.01909,1.01871,1.01909,128900000.0
2008-07-01 05:57:00,1.019,1.019,1.019,1.019,1500000.0
2008-07-01 05:58:00,1.019,1.019,1.019,1.019,4500000.0
2008-07-01 05:59:00,1.01885,1.01908,1.01885,1.01905,57400000.0
2008-07-01 06:00:00,1.019,1.019,1.0189,1.0189,32800000.0
2008-07-01 06:01:00,1.01879,1.01908,1.01879,1.01908,43000000.0
2008-07-01 06:02:00,1.0189,1.019,1.0189,1.019,20800000.0
2008-07-01 06:03:00,1.019,1.0191,1.0188,1.0191,84200000.0
2008-07-01 06:04:00,1.0191,1.0191,1.0188,1.0188,40000000.0
2008-07-01 06:05:00,1.0188,1.0189,1.0188,1.0189,44000000.0
2008-07-01 06:06:00,1.019,1.019,1.019,1.019,10300000.0
2008-07-01 06:07:00,1.01872,1.01897,1.01854,1.01854,65400000.0
2008-07-01 06:08:00,1.019,1.019,1.019,1.019,10500000.0
2008-07-01 06:09:00,1.01896,1.01896,1.01862,1.01862,18100000.0
2008-07-01 06:10:00,1.019,1.0191,1.019,1.0191,8500000.0
2008-07-01 06:11:00,1.01895,1.01895,1.01868,1.01886,12300000.0
2008-07-01 06:12:00,1.0191,1.0191,1.019,1.0191,57800000.0
2008-07-01 06:13:00,1.0191,1.0191,1.0191,1.0191,13800000.0
2008-07-01 06:14:00,1.0191,1.0191,1.0191,1.0191,18300000.0
2008-07-01 06:15:00,1.0191,1.0191,1.019,1.019,11200000.0
2008-07-01 06:16:00,1.01882,1.01896,1.01869,1.01869,14800000.0
2008-07-01 06:17:00,1.01873,1.01902,1.01873,1.01878,29200000.0
2008-07-01 06:18:00,1.0191,1.0191,1.0191,1.0191,45000001.0
2008-07-01 06:19:00,1.0191,1.0192,1.0191,1.0191,47300000.0
2008-07-01 06:20:00,1.0191,1.0191,1.019,1.019,38500000.0
2008-07-01 06:21:00,1.019,1.019,1.019,1.019,12800000.0
2008-07-01 06:22:00,1.01879,1.0192,1.01877,1.0189,28700000.0
2008-07-01 06:23:00,1.01905,1.01905,1.01905,1.01905,1300000.0
2008-07-01 06:24:00,1.0191,1.0192,1.01905,1.0192,97600000.0
2008-07-01 06:25:00,1.0192,1.0192,1.0192,1.0192,10500000.0
2008-07-01 06:26:00,1.0192,1.0192,1.0192,1.0192,62900000.0
2008-07-01 06:27:00,1.01878,1.01919,1.01878,1.0189,101000000.0
2008-07-01 06:28:00,1.0192,1.01924,1.01907,1.01921,39900000.0
2008-07-01 06:29:00,1.0192,1.0193,1.0192,1.0193,82400000.0
2008-07-01 06:30:00,1.0193,1.0193,1.0191,1.01915,140200000.0
2008-07-01 06:31:00,1.0192,1.0194,1.0192,1.0194,314000000.0
2008-07-01 06:32:00,1.0194,1.0198,1.0194,1.0198,83200000.0
2008-07-01 06:33:00,1.0198,1.0198,1.0198,1.0198,3000000.0
2008-07-01 06:34:00,1.01967,1.01991,1.01957,1.01991,21600000.0
2008-07-01 06:35:00,1.0198,1.0199,1.0198,1.0199,32000000.0
2008-07-01 06:36:00,1.0199,1.0199,1.0199,1.0199,10300000.0
2008-07-01 06:37:00,1.0199,1.02005,1.0199,1.0199,77000000.0
2008-07-01 06:38:00,1.0199,1.0199,1.0199,1.0199,34000000.0
2008-07-01 06:39:00,1.0199,1.0199,1.0199,1.0199,77200000.0
2008-07-01 06:40:00,1.0199,1.0199,1.0199,1.0199,248300000.0
2008-07-01 06:41:00,1.0199,1.0199,1.0199,1.0199,60200000.0
2008-07-01 06:42:00,1.0199,1.0199,1.0196,1.0197,93800000.0
2008-07-01 06:43:00,1.0199,1.0199,1.01985,1.0199,34900000.0
2008-07-01 06:44:00,1.0199,1.0199,1.0197,1.0197,67000000.0
2008-07-01 06:45:00,1.01965,1.0197,1.0194,1.0194,163900000.0
2008-07-01 06:46:00,1.0194,1.0195,1.0194,1.0195,140400000.0
2008-07-01 06:47:00,1.0195,1.0195,1.0195,1.0195,30900000.0
2008-07-01 06:48:00,1.0195,1.0196,1.0195,1.0196,104900000.0
2008-07-01 06:49:00,1.0196,1.0196,1.0195,1.0195,65800000.0
2008-07-01 06:50:00,1.0195,1.0195,1.0195,1.0195,1500000.0
2008-07-01 06:51:00,1.0195,1.0196,1.0195,1.0196,43600000.0
2008-07-01 06:52:00,1.0196,1.0196,1.0195,1.0196,83800000.0
2008-07-01 06:53:00,1.0196,1.01965,1.0196,1.0196,45100000.0
2008-07-01 06:54:00,1.0196,1.0196,1.0196,1.0196,10300000.0
2008-07-01 06:55:00,1.0196,1.0197,1.0196,1.01965,130900000.0
2008-07-01 06:56:00,1.01965,1.0197,1.0196,1.0196,96700000.0
2008-07-01 06:57:00,1.01965,1.0197,1.01965,1.0197,10600000.0
2008-07-01 06:58:00,1.0197,1.0197,1.0196,1.0196,20600000.0
2008-07-01 06:59:00,1.0196,1.0197,1.0196,1.0196,61500000.0
2008-07-01 07:00:00,1.01961,1.01965,1.01939,1.01965,198900000.0
2008-07-01 07:01:00,1.01965,1.01975,1.01965,1.01975,11600000.0
2008-07-01 07:02:00,1.0197,1.0197,1.0197,1.0197,1500000.0
2008-07-01 07:03:00,1.0197,1.0197,1.0196,1.0196,46100000.0
2008-07-01 07:04:00,1.0196,1.0196,1.0196,1.0196,1500000.0
2008-07-01 07:05:00,1.01946,1.01972,1.01941,1.01941,97800000.0
2008-07-01 07:06:00,1.0196,1.01967,1.01945,1.01945,166900000.0
2008-07-01 07:07:00,1.0196,1.0198,1.0192,1.0198,211500000.0
2008-07-01 07:08:00,1.0198,1.01985,1.0193,1.0193,226200000.0
2008-07-01 07:09:00,1.0193,1.0196,1.0193,1.0196,231700000.0
2008-07-01 07:10:00,1.0196,1.0197,1.0195,1.0196,89500000.0
2008-07-01 07:11:00,1.01934,1.01964,1.01934,1.01964,78300000.0
2008-07-01 07:12:00,1.01967,1.01968,1.0193,1.01968,41700000.0
2008-07-01 07:13:00,1.0197,1.0197,1.0197,1.0197,12400000.0
2008-07-01 07:14:00,1.0197,1.0197,1.0196,1.0197,53000000.0
2008-07-01 07:15:00,1.0197,1.0197,1.0196,1.0196,80200000.0
2008-07-01 07:16:00,1.0196,1.0196,1.0195,1.0195,70500000.0
2008-07-01 07:17:00,1.01924,1.01946,1.01914,1.01926,61900000.0
2008-07-01 07:18:00,1.0196,1.0196,1.0194,1.0196,105200000.0
2008-07-01 07:19:00,1.0196,1.0196,1.0196,1.0196,7700000.0
2008-07-01 07:20:00,1.01944,1.01965,1.01934,1.01944,23900000.0
2008-07-01 07:21:00,1.0196,1.0196,1.0196,1.0196,3100000.0
2008-07-01 07:22:00,1.01945,1.01966,1.01945,1.01946,34900000.0
2008-07-01 07:23:00,1.01944,1.01966,1.01944,1.01945,104000000.0
2008-07-01 07:24:00,1.0196,1.0196,1.0196,1.0196,13900000.0
2008-07-01 07:25:00,1.0196,1.0197,1.0196,1.0197,14000000.0
2008-07-01 07:26:00,1.0196,1.0196,1.0196,1.0196,38600000.0
2008-07-01 07:27:00,1.0196,1.0196,1.0196,1.0196,25600000.0
2008-07-01 07:28:00,1.0196,1.0196,1.01955,1.0196,36800000.0
2008-07-01 07:29:00,1.01934,1.01961,1.01923,1.01932,26400000.0
2008-07-01 07:30:00,1.0196,1.0197,1.0196,1.0197,139500000.0
2008-07-01 07:31:00,1.0197,1.0197,1.0196,1.0196,41000000.0
2008-07-01 07:32:00,1.01961,1.01961,1.01938,1.01938,64300000.0
2008-07-01 07:33:00,1.01954,1.01954,1.01933,1.01934,22100000.0
2008-07-01 07:34:00,1.0196,1.0196,1.0196,1.0196,14700000.0
2008-07-01 07:35:00,1.0196,1.0196,1.0196,1.0196,1500000.0
2008-07-01 07:36:00,1.0196,1.0196,1.0196,1.0196,32100000.0
2008-07-01 07:37:00,1.01933,1.01961,1.01933,1.01961,51300000.0
2008-07-01 07:38:00,1.01937,1.01964,1.0193,1.01935,75600000.0
2008-07-01 07:39:00,1.0196,1.0196,1.0194,1.0195,142900000.0
2008-07-01 07:40:00,1.0195,1.0195,1.0194,1.0195,168100000.0
2008-07-01 07:41:00,1.0195,1.0196,1.0195,1.0195,74300000.0
2008-07-01 07:42:00,1.0195,1.0195,1.0194,1.0194,168899998.0
2008-07-01 07:43:00,1.0194,1.0194,1.019,1.0191,202500001.0
2008-07-01 07:44:00,1.0191,1.0193,1.0191,1.0192,25300000.0
2008-07-01 07:45:00,1.0192,1.0192,1.0191,1.0191,73000000.0
2008-07-01 07:46:00,1.0191,1.0191,1.0191,1.0191,10800000.0
2008-07-01 07:47:00,1.0191,1.0191,1.0189,1.019,85600000.0
2008-07-01 07:48:00,1.019,1.0192,1.019,1.01905,25300000.0
2008-07-01 07:49:00,1.019,1.0191,1.01845,1.0187,366100000.0
2008-07-01 07:50:00,1.0188,1.0188,1.0188,1.0188,40100000.0
2008-07-01 07:51:00,1.0188,1.01905,1.0188,1.019,31200000.0
2008-07-01 07:52:00,1.01881,1.01902,1.01871,1.0188,50900000.0
2008-07-01 07:53:00,1.01881,1.01896,1.01855,1.01878,73100000.0
2008-07-01 07:54:00,1.019,1.019,1.019,1.019,34100000.0
2008-07-01 07:55:00,1.019,1.0192,1.019,1.019,72300000.0
2008-07-01 07:56:00,1.019,1.019,1.0184,1.0185,165700000.0
2008-07-01 07:57:00,1.0186,1.0186,1.0184,1.0185,22900000.0
2008-07-01 07:58:00,1.0185,1.01875,1.0185,1.0185,280000000.0
2008-07-01 07:59:00,1.0186,1.0187,1.0185,1.0187,34500000.0
2008-07-01 08:00:00,1.0187,1.019,1.0187,1.0189,21600000.0
2008-07-01 08:01:00,1.0188,1.0191,1.0187,1.01885,57300000.0
2008-07-01 08:02:00,1.01895,1.0191,1.0189,1.01895,20200000.0
2008-07-01 08:03:00,1.01895,1.01895,1.0189,1.01895,3600000.0
2008-07-01 08:04:00,1.01895,1.0196,1.01895,1.0193,184000000.0
2008-07-01 08:05:00,1.0193,1.0197,1.01905,1.01905,92900000.0
2008-07-01 08:06:00,1.01905,1.0193,1.01905,1.0193,16300000.0
2008-07-01 08:07:00,1.0193,1.0193,1.0193,1.0193,17000000.0
2008-07-01 08:08:00,1.0193,1.0193,1.0184,1.0185,187600000.0
2008-07-01 08:09:00,1.0185,1.0187,1.0183,1.0186,71200000.0
2008-07-01 08:10:00,1.0186,1.0189,1.0186,1.0189,320800000.0
2008-07-01 08:11:00,1.019,1.0192,1.01875,1.0191,170800000.0
2008-07-01 08:12:00,1.0191,1.0192,1.019,1.019,67700000.0
2008-07-01 08:13:00,1.0191,1.0191,1.0188,1.0188,258400000.0
2008-07-01 08:14:00,1.0188,1.0188,1.0185,1.0185,55700000.0
2008-07-01 08:15:00,1.0185,1.0185,1.0182,1.0183,327300000.0
2008-07-01 08:16:00,1.0183,1.01835,1.0183,1.01835,44700000.0
2008-07-01 08:17:00,1.0184,1.01885,1.0184,1.01885,47000000.0
2008-07-01 08:18:00,1.01885,1.01885,1.01865,1.0187,121800000.0
2008-07-01 08:19:00,1.0187,1.0187,1.01845,1.01845,81200000.0
2008-07-01 08:20:00,1.0184,1.0185,1.01835,1.0184,56700000.0
2008-07-01 08:21:00,1.0184,1.0186,1.0184,1.0186,7200000.0
2008-07-01 08:22:00,1.0186,1.0186,1.0186,1.0186,1000000.0
2008-07-01 08:23:00,1.0186,1.0186,1.0185,1.0185,5000000.0
2008-07-01 08:24:00,1.01845,1.01845,1.0184,1.0184,2400000.0
2008-07-01 08:25:00,1.01848,1.01848,1.01808,1.01832,76700000.0
2008-07-01 08:26:00,1.01845,1.0188,1.01845,1.0188,294400000.0
2008-07-01 08:27:00,1.0188,1.0188,1.01855,1.0186,109500000.0
2008-07-01 08:28:00,1.0186,1.0186,1.0186,1.0186,5000000.0
2008-07-01 08:29:00,1.0186,1.0186,1.0185,1.0185,10000000.0
2008-07-01 08:30:00,1.0185,1.0186,1.0184,1.0184,68600000.0
2008-07-01 08:31:00,1.0184,1.0185,1.0184,1.0185,23000000.0
2008-07-01 08:32:00,1.01855,1.0187,1.0185,1.0185,44900000.0
2008-07-01 08:33:00,1.0185,1.0186,1.01845,1.0185,85600000.0
2008-07-01 08:34:00,1.01832,1.01845,1.01811,1.01841,35300000.0
2008-07-01 08:35:00,1.0185,1.0185,1.0185,1.0185,1400000.0
2008-07-01 08:36:00,1.01845,1.01845,1.01845,1.01845,10900000.0
2008-07-01 08:37:00,1.01845,1.01845,1.0184,1.0184,9300000.0
2008-07-01 08:38:00,1.0184,1.0184,1.0183,1.0183,25000000.0
2008-07-01 08:39:00,1.0183,1.01855,1.0183,1.0184,40300000.0
2008-07-01 08:40:00,1.01835,1.01835,1.01835,1.01835,16700000.0
2008-07-01 08:41:00,1.0184,1.0184,1.0184,1.0184,5000000.0
2008-07-01 08:42:00,1.0184,1.0185,1.0183,1.0184,36300000.0
2008-07-01 08:43:00,1.0184,1.0184,1.0183,1.0183,21400000.0
2008-07-01 08:44:00,1.0183,1.0184,1.0183,1.0184,13300000.0
2008-07-01 08:45:00,1.0184,1.0184,1.0184,1.0184,1200000.0
2008-07-01 08:46:00,1.0184,1.01845,1.01835,1.01845,34100000.0
2008-07-01 08:47:00,1.01845,1.0187,1.01845,1.0186,101500000.0
2008-07-01 08:48:00,1.01855,1.0186,1.0185,1.01855,74200000.0
2008-07-01 08:49:00,1.0187,1.0187,1.01855,1.01855,5900000.0
2008-07-01 08:50:00,1.01855,1.01855,1.01855,1.01855,20100000.0
2008-07-01 08:51:00,1.01855,1.0189,1.01855,1.0189,52200000.0
2008-07-01 08:52:00,1.0189,1.0191,1.0189,1.019,29000000.0
2008-07-01 08:53:00,1.01895,1.01895,1.01885,1.01885,21500000.0
2008-07-01 08:54:00,1.01885,1.01895,1.01885,1.01895,21100000.0
2008-07-01 08:55:00,1.01895,1.019,1.01885,1.01885,39300000.0
2008-07-01 08:56:00,1.0189,1.0192,1.0189,1.0192,30500000.0
2008-07-01 08:57:00,1.0192,1.0192,1.0192,1.0192,6600000.0
2008-07-01 08:58:00,1.0192,1.0192,1.0183,1.01875,516100000.0
2008-07-01 08:59:00,1.01875,1.01875,1.0185,1.0185,89500000.0
2008-07-01 09:00:00,1.0186,1.01865,1.01855,1.0186,52300000.0
2008-07-01 09:01:00,1.0186,1.01865,1.01855,1.0186,53800000.0
2008-07-01 09:02:00,1.01865,1.01865,1.01845,1.01845,110600000.0
2008-07-01 09:03:00,1.01845,1.01865,1.0184,1.0186,82300000.0
2008-07-01 09:04:00,1.0186,1.01875,1.0186,1.01865,37200000.0
2008-07-01 09:05:00,1.01865,1.01865,1.0186,1.0186,31700000.0
2008-07-01 09:06:00,1.01875,1.0188,1.0183,1.0183,116573664.0
2008-07-01 09:07:00,1.0183,1.0185,1.0183,1.01845,125919981.0
2008-07-01 09:08:00,1.01845,1.0185,1.0183,1.0183,321150000.0
2008-07-01 09:09:00,1.0183,1.01845,1.0183,1.01835,35331552.0
2008-07-01 09:10:00,1.0184,1.0185,1.0184,1.0184,20200000.0
2008-07-01 09:11:00,1.0184,1.01895,1.0184,1.01895,74000000.0
2008-07-01 09:12:00,1.01895,1.01895,1.01885,1.01885,26000000.0
2008-07-01 09:13:00,1.0189,1.0189,1.01885,1.01885,25400000.0
2008-07-01 09:14:00,1.01885,1.0189,1.0188,1.0188,30900000.0
2008-07-01 09:15:00,1.0188,1.0188,1.0188,1.0188,6600000.0
2008-07-01 09:16:00,1.0188,1.0188,1.0186,1.01865,47500000.0
2008-07-01 09:17:00,1.01865,1.01865,1.0186,1.0186,29400000.0
2008-07-01 09:18:00,1.0186,1.01865,1.0186,1.01865,16400000.0
2008-07-01 09:19:00,1.01865,1.0188,1.01865,1.01865,5700000.0
2008-07-01 09:20:00,1.01865,1.0188,1.0186,1.0187,35900000.0
2008-07-01 09:21:00,1.0187,1.0188,1.01865,1.0187,19100000.0
2008-07-01 09:22:00,1.0187,1.0189,1.0187,1.0189,16200000.0
2008-07-01 09:23:00,1.0187,1.0187,1.0187,1.0187,4300000.0
2008-07-01 09:24:00,1.0187,1.0192,1.0186,1.019,102400000.0
2008-07-01 09:25:00,1.019,1.0194,1.019,1.0192,160600000.0
2008-07-01 09:26:00,1.0192,1.0192,1.0188,1.0189,202400000.0
2008-07-01 09:27:00,1.0189,1.01905,1.0187,1.0187,84100000.0
2008-07-01 09:28:00,1.0187,1.0187,1.0187,1.0187,14000000.0
2008-07-01 09:29:00,1.0187,1.019,1.0187,1.019,48700000.0
2008-07-01 09:30:00,1.019,1.019,1.0188,1.01885,59500000.0
2008-07-01 09:31:00,1.01885,1.019,1.0188,1.019,49500000.0
2008-07-01 09:32:00,1.019,1.019,1.019,1.019,33200000.0
2008-07-01 09:33:00,1.019,1.01905,1.019,1.019,18900000.0
2008-07-01 09:34:00,1.019,1.019,1.019,1.019,1400000.0
2008-07-01 09:35:00,1.019,1.019,1.019,1.019,5600000.0
2008-07-01 09:36:00,1.019,1.019,1.0189,1.0189,41900000.0
2008-07-01 09:37:00,1.01885,1.01895,1.01885,1.0189,62600000.0
2008-07-01 09:38:00,1.0189,1.0189,1.01865,1.01865,72900000.0
2008-07-01 09:39:00,1.01865,1.0187,1.0184,1.01845,94500000.0
2008-07-01 09:40:00,1.01845,1.01845,1.0178,1.01815,246699993.0
2008-07-01 09:41:00,1.018,1.0183,1.018,1.01825,39600000.0
2008-07-01 09:42:00,1.01825,1.0187,1.01825,1.01835,62800000.0
2008-07-01 09:43:00,1.01835,1.0186,1.0182,1.0186,67700000.0
2008-07-01 09:44:00,1.0186,1.0186,1.0185,1.0185,11100000.0
2008-07-01 09:45:00,1.0185,1.0185,1.0185,1.0185,4000000.0
2008-07-01 09:46:00,1.0186,1.0187,1.0185,1.0186,9000000.0
2008-07-01 09:47:00,1.01855,1.01855,1.0181,1.01815,60400000.0
2008-07-01 09:48:00,1.01825,1.0186,1.01825,1.0185,63300000.0
2008-07-01 09:49:00,1.0185,1.0186,1.0184,1.0185,83900000.0
2008-07-01 09:50:00,1.0185,1.0185,1.0185,1.0185,1000000.0
2008-07-01 09:51:00,1.0184,1.01845,1.0182,1.0182,31500000.0
2008-07-01 09:52:00,1.0182,1.0185,1.0182,1.0185,17400000.0
2008-07-01 09:53:00,1.0185,1.0185,1.01835,1.01835,24600000.0
2008-07-01 09:54:00,1.01835,1.0185,1.0182,1.01845,49000000.0
2008-07-01 09:55:00,1.01845,1.0185,1.01845,1.01845,13600000.0
2008-07-01 09:56:00,1.01845,1.01845,1.01845,1.01845,4000000.0
2008-07-01 09:57:00,1.01845,1.01845,1.01845,1.01845,2000000.0
2008-07-01 09:58:00,1.01845,1.01845,1.01845,1.01845,11000000.0
2008-07-01 09:59:00,1.01845,1.01845,1.0178,1.018,129100000.0
2008-07-01 10:00:00,1.018,1.0181,1.0173,1.0173,133000001.0
2008-07-01 10:01:00,1.0173,1.0176,1.0172,1.01725,102000000.0
2008-07-01 10:02:00,1.01735,1.01755,1.0173,1.01735,105200000.0
2008-07-01 10:03:00,1.01735,1.0177,1.01735,1.01735,41700000.0
2008-07-01 10:04:00,1.0175,1.0175,1.01705,1.0171,72100000.0
2008-07-01 10:05:00,1.0171,1.0171,1.01675,1.0171,108300000.0
2008-07-01 10:06:00,1.01695,1.01705,1.0168,1.017,272900000.0
2008-07-01 10:07:00,1.01695,1.0172,1.01695,1.0171,87000000.0
2008-07-01 10:08:00,1.0171,1.0172,1.0171,1.0172,21800000.0
2008-07-01 10:09:00,1.0172,1.0172,1.0171,1.0172,60900000.0
2008-07-01 10:10:00,1.0172,1.0172,1.01695,1.0171,82300000.0
2008-07-01 10:11:00,1.0171,1.01725,1.0171,1.0172,77500000.0
2008-07-01 10:12:00,1.0172,1.0176,1.0172,1.0172,112300000.0
2008-07-01 10:13:00,1.01725,1.0174,1.017,1.0171,63500000.0
2008-07-01 10:14:00,1.0171,1.0171,1.0167,1.0169,45700000.0
2008-07-01 10:15:00,1.01695,1.017,1.0167,1.017,15400000.0
2008-07-01 10:16:00,1.017,1.017,1.017,1.017,4000000.0
2008-07-01 10:17:00,1.0171,1.0174,1.01705,1.0172,62700000.0
2008-07-01 10:18:00,1.0172,1.01725,1.01685,1.01685,36700000.0
2008-07-01 10:19:00,1.01685,1.017,1.0167,1.0168,104500000.0
2008-07-01 10:20:00,1.01675,1.0168,1.0166,1.0167,177400000.0
2008-07-01 10:21:00,1.0169,1.0169,1.0163,1.0163,120100000.0
2008-07-01 10:22:00,1.0163,1.01655,1.0162,1.0163,81500000.0
2008-07-01 10:23:00,1.0163,1.01635,1.0162,1.0163,67700000.0
2008-07-01 10:24:00,1.0163,1.0165,1.0163,1.01635,97600000.0
2008-07-01 10:25:00,1.01635,1.01665,1.01635,1.01645,89300000.0
2008-07-01 10:26:00,1.01645,1.01675,1.01645,1.0166,94100000.0
2008-07-01 10:27:00,1.01641,1.01654,1.01618,1.01618,155200000.0
2008-07-01 10:28:00,1.01655,1.0166,1.01645,1.0166,86100000.0
2008-07-01 10:29:00,1.0166,1.01675,1.0166,1.01675,64200000.0
2008-07-01 10:30:00,1.0169,1.0169,1.01675,1.0168,11700000.0
2008-07-01 10:31:00,1.0169,1.0171,1.0169,1.017,37200000.0
2008-07-01 10:32:00,1.017,1.0171,1.017,1.0171,24800000.0
2008-07-01 10:33:00,1.0173,1.0179,1.0171,1.0175,209100000.0
2008-07-01 10:34:00,1.0177,1.01805,1.0173,1.01735,129000000.0
2008-07-01 10:35:00,1.0175,1.0175,1.0174,1.0174,3000000.0
2008-07-01 10:36:00,1.0175,1.0175,1.0173,1.0174,34600000.0
2008-07-01 10:37:00,1.01745,1.0177,1.0172,1.0176,265600001.0
2008-07-01 10:38:00,1.0177,1.01795,1.0176,1.0179,154100000.0
2008-07-01 10:39:00,1.0179,1.018,1.01775,1.0178,144100000.0
2008-07-01 10:40:00,1.0178,1.018,1.0171,1.018,94000000.0
2008-07-01 10:41:00,1.0179,1.0182,1.0179,1.0182,73700000.0
2008-07-01 10:42:00,1.0182,1.0183,1.018,1.018,75000000.0
2008-07-01 10:43:00,1.018,1.01805,1.0178,1.0178,51600000.0
2008-07-01 10:44:00,1.0178,1.0181,1.0178,1.0181,87600000.0
2008-07-01 10:45:00,1.0181,1.0183,1.0181,1.0181,52000000.0
2008-07-01 10:46:00,1.018,1.0181,1.018,1.018,59000000.0
2008-07-01 10:47:00,1.018,1.018,1.018,1.018,7800000.0
2008-07-01 10:48:00,1.018,1.018,1.0178,1.0179,100300000.0
2008-07-01 10:49:00,1.0179,1.0179,1.01785,1.0179,24000000.0
2008-07-01 10:50:00,1.0179,1.0181,1.0179,1.018,102400000.0
2008-07-01 10:51:00,1.018,1.0182,1.018,1.018,129400000.0
2008-07-01 10:52:00,1.018,1.018,1.0179,1.0179,111100000.0
2008-07-01 10:53:00,1.0178,1.0179,1.0178,1.0179,15000000.0
2008-07-01 10:54:00,1.0179,1.0179,1.0179,1.0179,59500000.0
2008-07-01 10:55:00,1.0179,1.0179,1.0179,1.0179,33500000.0
2008-07-01 10:56:00,1.0179,1.0179,1.0178,1.0178,20600000.0
2008-07-01 10:57:00,1.0177,1.0177,1.0177,1.0177,2200000.0
2008-07-01 10:58:00,1.0179,1.0179,1.0177,1.0177,3200000.0
2008-07-01 10:59:00,1.0177,1.0178,1.0176,1.01775,17200000.0
2008-07-01 11:00:00,1.0176,1.0176,1.0174,1.0174,113800000.0
2008-07-01 11:01:00,1.0174,1.0174,1.01715,1.0172,34300000.0
2008-07-01 11:02:00,1.0173,1.0173,1.0171,1.0171,20300000.0
2008-07-01 11:03:00,1.0171,1.0173,1.01705,1.0171,191900000.0
2008-07-01 11:04:00,1.0171,1.0172,1.0169,1.0172,71100000.0
2008-07-01 11:05:00,1.0172,1.0172,1.01705,1.01705,20900000.0
2008-07-01 11:06:00,1.01705,1.0175,1.01705,1.0171,180600001.0
2008-07-01 11:07:00,1.01715,1.01735,1.01655,1.0167,146700001.0
2008-07-01 11:08:00,1.01655,1.01655,1.01635,1.01645,87600000.0
2008-07-01 11:09:00,1.0165,1.01685,1.01645,1.01685,68100000.0
2008-07-01 11:10:00,1.01685,1.01695,1.01675,1.01685,88100000.0
2008-07-01 11:11:00,1.01685,1.01685,1.01665,1.01665,65400000.0
2008-07-01 11:12:00,1.01665,1.01675,1.01665,1.0167,73300000.0
2008-07-01 11:13:00,1.0167,1.0167,1.01645,1.01665,175800000.0
2008-07-01 11:14:00,1.01665,1.01665,1.01665,1.01665,36000000.0
2008-07-01 11:15:00,1.01665,1.01665,1.01665,1.01665,57000000.0
2008-07-01 11:16:00,1.01665,1.01675,1.01665,1.01675,27200000.0
2008-07-01 11:17:00,1.01675,1.0168,1.01665,1.0167,61300000.0
2008-07-01 11:18:00,1.0167,1.0175,1.01665,1.0173,300700000.0
2008-07-01 11:19:00,1.01725,1.0174,1.01695,1.01735,243399999.0
2008-07-01 11:20:00,1.0173,1.0173,1.0171,1.01715,146800000.0
2008-07-01 11:21:00,1.0171,1.0174,1.01695,1.0172,239500000.0
2008-07-01 11:22:00,1.0172,1.0172,1.0171,1.0172,52100000.0
2008-07-01 11:23:00,1.0172,1.0172,1.017,1.01705,44700000.0
2008-07-01 11:24:00,1.01705,1.01705,1.01675,1.01695,144300000.0
2008-07-01 11:25:00,1.01695,1.01725,1.01685,1.01695,139400000.0
2008-07-01 11:26:00,1.01695,1.0172,1.01685,1.01685,111800000.0
2008-07-01 11:27:00,1.01685,1.01685,1.01675,1.01685,39300000.0
2008-07-01 11:28:00,1.01685,1.01685,1.01655,1.01655,34800000.0
2008-07-01 11:29:00,1.01655,1.01655,1.01635,1.0164,17000000.0
2008-07-01 11:30:00,1.01635,1.0164,1.0163,1.0164,47100000.0
2008-07-01 11:31:00,1.0165,1.01655,1.01645,1.01645,4000000.0
2008-07-01 11:32:00,1.01645,1.0166,1.0163,1.0166,35800000.0
2008-07-01 11:33:00,1.01655,1.0169,1.01645,1.0167,36000000.0
2008-07-01 11:34:00,1.0167,1.0167,1.0167,1.0167,9600000.0
2008-07-01 11:35:00,1.0167,1.0167,1.01635,1.0164,46600000.0
2008-07-01 11:36:00,1.0164,1.01645,1.01635,1.01645,34000000.0
2008-07-01 11:37:00,1.0165,1.0167,1.0164,1.0167,125000001.0
2008-07-01 11:38:00,1.01675,1.01675,1.0163,1.0163,63600000.0
2008-07-01 11:39:00,1.0163,1.0163,1.01625,1.01625,56600000.0
2008-07-01 11:40:00,1.01625,1.0163,1.01605,1.0163,80600000.0
2008-07-01 11:41:00,1.0163,1.01685,1.0163,1.01675,102400000.0
2008-07-01 11:42:00,1.0168,1.0168,1.0167,1.0167,10000000.0
2008-07-01 11:43:00,1.01665,1.01682,1.01644,1.01644,155800000.0
2008-07-01 11:44:00,1.0167,1.0167,1.0167,1.0167,1600000.0
2008-07-01 11:45:00,1.0167,1.0167,1.0164,1.01645,77800000.0
2008-07-01 11:46:00,1.0165,1.01675,1.0165,1.01675,59000000.0
2008-07-01 11:47:00,1.01675,1.01675,1.01655,1.01665,29000000.0
2008-07-01 11:48:00,1.0167,1.0168,1.01655,1.0166,59600000.0
2008-07-01 11:49:00,1.0166,1.0167,1.0164,1.0164,62300000.0
2008-07-01 11:50:00,1.0166,1.0166,1.01625,1.0164,128200000.0
2008-07-01 11:51:00,1.0164,1.0164,1.0163,1.0163,79000000.0
2008-07-01 11:52:00,1.0163,1.0163,1.01625,1.01625,28600000.0
2008-07-01 11:53:00,1.0164,1.0165,1.0164,1.0165,9800000.0
2008-07-01 11:54:00,1.0165,1.0165,1.0163,1.0163,24100000.0
2008-07-01 11:55:00,1.0163,1.0166,1.01615,1.01645,102100000.0
2008-07-01 11:56:00,1.0165,1.0165,1.0164,1.0165,44800000.0
2008-07-01 11:57:00,1.01647,1.0166,1.01613,1.0166,302100007.0
2008-07-01 11:58:00,1.0165,1.0165,1.0162,1.0162,24700000.0
2008-07-01 11:59:00,1.0162,1.0162,1.016,1.016,68000000.0
2008-07-01 12:00:00,1.0162,1.0162,1.0158,1.0159,72400000.0
2008-07-01 12:01:00,1.0159,1.0161,1.0159,1.016,104300000.0
2008-07-01 12:02:00,1.016,1.016,1.0156,1.0156,229199997.0
2008-07-01 12:03:00,1.0156,1.01565,1.0156,1.01565,25800000.0
2008-07-01 12:04:00,1.01565,1.01575,1.0156,1.01575,58600000.0
2008-07-01 12:05:00,1.01575,1.0158,1.0157,1.0157,29900000.0
2008-07-01 12:06:00,1.0157,1.0157,1.0157,1.0157,15400000.0
2008-07-01 12:07:00,1.0157,1.016,1.0157,1.0159,47400000.0
2008-07-01 12:08:00,1.0159,1.0159,1.01585,1.0159,7200000.0
2008-07-01 12:09:00,1.0159,1.016,1.0158,1.016,87900000.0
2008-07-01 12:10:00,1.0161,1.0161,1.01595,1.016,35200000.0
2008-07-01 12:11:00,1.016,1.0161,1.016,1.0161,19700000.0
2008-07-01 12:12:00,1.016,1.0161,1.016,1.0161,37100000.0
2008-07-01 12:13:00,1.01605,1.0162,1.016,1.01605,78900000.0
2008-07-01 12:14:00,1.016,1.016,1.01565,1.01565,34800000.0
2008-07-01 12:15:00,1.0157,1.0157,1.01565,1.01565,38100000.0
2008-07-01 12:16:00,1.01565,1.0157,1.01545,1.01545,37000000.0
2008-07-01 12:17:00,1.0155,1.0155,1.0153,1.0153,28300000.0
2008-07-01 12:18:00,1.0153,1.01545,1.01525,1.0154,33900000.0
2008-07-01 12:19:00,1.0154,1.01545,1.01535,1.0154,11800000.0
2008-07-01 12:20:00,1.0154,1.0154,1.0154,1.0154,48500000.0
2008-07-01 12:21:00,1.0154,1.0154,1.01535,1.01535,35200000.0
2008-07-01 12:22:00,1.01535,1.0154,1.01535,1.01535,38900000.0
2008-07-01 12:23:00,1.0154,1.01545,1.0154,1.01545,21300000.0
2008-07-01 12:24:00,1.01545,1.01545,1.0154,1.01545,22200000.0
2008-07-01 12:25:00,1.01545,1.01545,1.0154,1.01545,25400000.0
2008-07-01 12:26:00,1.0155,1.0156,1.01545,1.0155,52500000.0
2008-07-01 12:27:00,1.0155,1.0156,1.0154,1.01545,115500000.0
2008-07-01 12:28:00,1.01545,1.0156,1.01545,1.0155,137200000.0
2008-07-01 12:29:00,1.0155,1.0155,1.0154,1.0154,33600000.0
2008-07-01 12:30:00,1.0154,1.0156,1.0154,1.0156,63200000.0
2008-07-01 12:31:00,1.0155,1.0155,1.0155,1.0155,125200000.0
2008-07-01 12:32:00,1.0155,1.0155,1.0154,1.0154,26800000.0
2008-07-01 12:33:00,1.01545,1.0155,1.0154,1.01545,16100000.0
2008-07-01 12:34:00,1.01545,1.0156,1.01545,1.0156,34700000.0
2008-07-01 12:35:00,1.0156,1.0156,1.0155,1.0155,25800000.0
2008-07-01 12:36:00,1.0155,1.0155,1.0154,1.0155,30200000.0
2008-07-01 12:37:00,1.0155,1.0158,1.0155,1.0156,50900000.0
2008-07-01 12:38:00,1.01585,1.016,1.0156,1.0157,70700000.0
2008-07-01 12:39:00,1.0157,1.0157,1.0156,1.0157,7300000.0
2008-07-01 12:40:00,1.0157,1.0157,1.0156,1.0156,11000000.0
2008-07-01 12:41:00,1.0156,1.0156,1.0156,1.0156,25900000.0
2008-07-01 12:42:00,1.0156,1.0157,1.01545,1.0155,75500000.0
2008-07-01 12:43:00,1.0155,1.0155,1.0155,1.0155,18500000.0
2008-07-01 12:44:00,1.0155,1.0155,1.0153,1.0155,60800000.0
2008-07-01 12:45:00,1.0155,1.0155,1.01525,1.0154,98700000.0
2008-07-01 12:46:00,1.0154,1.0154,1.0153,1.0153,21300000.0
2008-07-01 12:47:00,1.0153,1.0155,1.0153,1.0155,72700000.0
2008-07-01 12:48:00,1.0155,1.0155,1.0152,1.0152,119000002.0
2008-07-01 12:49:00,1.0152,1.01525,1.0152,1.0152,14600000.0
2008-07-01 12:50:00,1.0152,1.0155,1.015,1.015,132400000.0
2008-07-01 12:51:00,1.015,1.015,1.0145,1.0147,130400000.0
2008-07-01 12:52:00,1.0147,1.0148,1.0146,1.0147,115400000.0
2008-07-01 12:53:00,1.0147,1.0147,1.0142,1.0145,321200001.0
2008-07-01 12:54:00,1.0147,1.0149,1.0146,1.0146,97500000.0
2008-07-01 12:55:00,1.0147,1.0152,1.01465,1.015,37300000.0
2008-07-01 12:56:00,1.015,1.0151,1.015,1.015,15400000.0
2008-07-01 12:57:00,1.015,1.0152,1.015,1.0152,26000000.0
2008-07-01 12:58:00,1.0152,1.0154,1.0152,1.0153,32700000.0
2008-07-01 12:59:00,1.0153,1.0153,1.01475,1.0148,145500000.0
2008-07-01 13:00:00,1.01475,1.015,1.0147,1.0147,41800000.0
2008-07-01 13:01:00,1.0147,1.01485,1.0146,1.01485,118500000.0
2008-07-01 13:02:00,1.0149,1.015,1.0149,1.015,17500000.0
2008-07-01 13:03:00,1.015,1.015,1.015,1.015,1000000.0
2008-07-01 13:04:00,1.015,1.0152,1.015,1.0151,67100000.0
2008-07-01 13:05:00,1.0151,1.0153,1.0151,1.0151,53900000.0
2008-07-01 13:06:00,1.0152,1.0152,1.015,1.015,6300000.0
2008-07-01 13:07:00,1.015,1.015,1.015,1.015,3000000.0
2008-07-01 13:08:00,1.015,1.015,1.015,1.015,1000000.0
2008-07-01 13:09:00,1.015,1.0153,1.015,1.0151,50500000.0
2008-07-01 13:10:00,1.0151,1.0151,1.0149,1.0149,23400000.0
2008-07-01 13:11:00,1.0149,1.015,1.0148,1.0148,119099999.0
2008-07-01 13:12:00,1.0148,1.0148,1.0148,1.0148,115000000.0
2008-07-01 13:13:00,1.0148,1.0148,1.0148,1.0148,106300000.0
2008-07-01 13:14:00,1.0148,1.0149,1.0148,1.0149,68000000.0
2008-07-01 13:15:00,1.0149,1.0149,1.0145,1.0145,90300000.0
2008-07-01 13:16:00,1.0145,1.0145,1.0143,1.0144,34700000.0
2008-07-01 13:17:00,1.0144,1.0145,1.01435,1.0145,35400000.0
2008-07-01 13:18:00,1.01445,1.0147,1.0144,1.0145,54600000.0
2008-07-01 13:19:00,1.0146,1.0147,1.0145,1.01455,43700000.0
2008-07-01 13:20:00,1.0146,1.0146,1.0145,1.0146,18000000.0
2008-07-01 13:21:00,1.0145,1.0146,1.0145,1.0146,17400000.0
2008-07-01 13:22:00,1.0146,1.0147,1.0146,1.0147,8000000.0
2008-07-01 13:23:00,1.0147,1.0147,1.0146,1.0147,19000000.0
2008-07-01 13:24:00,1.0148,1.0149,1.0148,1.0149,5000000.0
2008-07-01 13:25:00,1.0149,1.0149,1.0149,1.0149,13000000.0
2008-07-01 13:26:00,1.0149,1.0156,1.0149,1.0156,51100000.0
2008-07-01 13:27:00,1.0156,1.0158,1.0155,1.0155,55600000.0
2008-07-01 13:28:00,1.0155,1.0156,1.0155,1.0156,31900000.0
2008-07-01 13:29:00,1.01529,1.01556,1.01515,1.01535,138000000.0
2008-07-01 13:30:00,1.0156,1.0156,1.0155,1.0156,12000000.0
2008-07-01 13:31:00,1.0156,1.0156,1.0156,1.0156,3000000.0
2008-07-01 13:32:00,1.0156,1.0163,1.0156,1.0163,39800000.0
2008-07-01 13:33:00,1.0163,1.0167,1.0163,1.0166,75100000.0
2008-07-01 13:34:00,1.0166,1.0168,1.0165,1.0167,49900000.0
2008-07-01 13:35:00,1.0167,1.0173,1.0167,1.0172,65000000.0
2008-07-01 13:36:00,1.0172,1.0173,1.0172,1.0172,37600000.0
2008-07-01 13:37:00,1.0172,1.0172,1.0171,1.0172,20400000.0
2008-07-01 13:38:00,1.0172,1.0172,1.0172,1.0172,57500000.0
2008-07-01 13:39:00,1.0172,1.0172,1.01685,1.01685,65600000.0
2008-07-01 13:40:00,1.01685,1.01695,1.01675,1.01685,81600000.0
2008-07-01 13:41:00,1.01685,1.017,1.01685,1.017,42300000.0
2008-07-01 13:42:00,1.017,1.017,1.017,1.017,17500000.0
2008-07-01 13:43:00,1.017,1.0173,1.017,1.0173,59800000.0
2008-07-01 13:44:00,1.0173,1.018,1.0173,1.0179,250000000.0
2008-07-01 13:45:00,1.0179,1.0182,1.0177,1.0179,152000000.0
2008-07-01 13:46:00,1.0179,1.0179,1.01735,1.01735,249300000.0
2008-07-01 13:47:00,1.01745,1.0179,1.01745,1.0177,102900000.0
2008-07-01 13:48:00,1.0177,1.0179,1.0177,1.01775,24800000.0
2008-07-01 13:49:00,1.01775,1.0178,1.0175,1.0176,108600000.0
2008-07-01 13:50:00,1.01745,1.01755,1.01745,1.0175,34300000.0
2008-07-01 13:51:00,1.0175,1.0179,1.0175,1.0177,85100000.0
2008-07-01 13:52:00,1.0177,1.0181,1.0177,1.0179,69900000.0
2008-07-01 13:53:00,1.0179,1.0181,1.0179,1.0179,35100000.0
2008-07-01 13:54:00,1.0181,1.0181,1.01785,1.0179,57600000.0
2008-07-01 13:55:00,1.0179,1.0183,1.0179,1.0183,83400000.0
2008-07-01 13:56:00,1.0181,1.0183,1.0181,1.01825,181000000.0
2008-07-01 13:57:00,1.0183,1.0183,1.01825,1.01825,9000000.0
2008-07-01 13:58:00,1.0183,1.0186,1.01815,1.0183,232300000.0
2008-07-01 13:59:00,1.0183,1.0185,1.0183,1.0184,73500000.0
2008-07-01 14:00:00,1.0184,1.0184,1.0182,1.0183,154900000.0
2008-07-01 14:01:00,1.0183,1.0184,1.0182,1.0182,165000000.0
2008-07-01 14:02:00,1.0182,1.0182,1.0179,1.0179,221200000.0
2008-07-01 14:03:00,1.018,1.018,1.0178,1.0179,64100000.0
2008-07-01 14:04:00,1.0179,1.0179,1.0179,1.0179,11000000.0
2008-07-01 14:05:00,1.0179,1.0179,1.0179,1.0179,5000000.0
2008-07-01 14:06:00,1.0179,1.0179,1.0179,1.0179,7000000.0
2008-07-01 14:07:00,1.0179,1.0179,1.0179,1.0179,7000000.0
2008-07-01 14:08:00,1.0179,1.018,1.01785,1.01785,29000000.0
2008-07-01 14:09:00,1.01785,1.01785,1.01785,1.01785,9000000.0
2008-07-01 14:10:00,1.01785,1.01785,1.01785,1.01785,11000000.0
2008-07-01 14:11:00,1.01785,1.01785,1.01785,1.01785,18000000.0
2008-07-01 14:12:00,1.01785,1.0181,1.01785,1.01805,156300000.0
2008-07-01 14:13:00,1.01805,1.0182,1.018,1.0182,202200000.0
2008-07-01 14:14:00,1.0182,1.0182,1.018,1.0181,139100000.0
2008-07-01 14:15:00,1.0181,1.0181,1.0178,1.0179,223800002.0
2008-07-01 14:16:00,1.0179,1.018,1.01785,1.018,132900000.0
2008-07-01 14:17:00,1.018,1.01805,1.018,1.01805,17500000.0
2008-07-01 14:18:00,1.01805,1.01805,1.0177,1.0177,45300000.0
2008-07-01 14:19:00,1.0177,1.0177,1.01715,1.01715,205000000.0
2008-07-01 14:20:00,1.01715,1.01735,1.01695,1.01725,570400001.0
2008-07-01 14:21:00,1.0174,1.0178,1.0173,1.0178,212800000.0
2008-07-01 14:22:00,1.0178,1.0179,1.0176,1.01785,81300000.0
2008-07-01 14:23:00,1.01785,1.01785,1.01785,1.01785,29000000.0
2008-07-01 14:24:00,1.01785,1.01785,1.0178,1.0178,57400000.0
2008-07-01 14:25:00,1.0178,1.0179,1.0178,1.01785,110200000.0
2008-07-01 14:26:00,1.01785,1.018,1.0175,1.0175,214300000.0
2008-07-01 14:27:00,1.0175,1.0176,1.0175,1.0176,59700000.0
2008-07-01 14:28:00,1.0176,1.0176,1.01755,1.01755,29500000.0
2008-07-01 14:29:00,1.01755,1.0176,1.01695,1.017,354799999.0
2008-07-01 14:30:00,1.017,1.017,1.01665,1.01695,151200000.0
2008-07-01 14:31:00,1.01695,1.01695,1.01665,1.0168,183600000.0
2008-07-01 14:32:00,1.0168,1.0168,1.0167,1.0168,80700000.0
2008-07-01 14:33:00,1.0168,1.01695,1.0167,1.0169,80000000.0
2008-07-01 14:34:00,1.017,1.0174,1.0169,1.0169,185400000.0
2008-07-01 14:35:00,1.0167,1.01685,1.0167,1.0167,283800000.0
2008-07-01 14:36:00,1.0167,1.01675,1.01655,1.01665,112000000.0
2008-07-01 14:37:00,1.01665,1.01705,1.01665,1.01705,221600000.0
2008-07-01 14:38:00,1.0171,1.0171,1.0168,1.01685,140600000.0
2008-07-01 14:39:00,1.01685,1.01685,1.0165,1.01655,30100000.0
2008-07-01 14:40:00,1.01655,1.0169,1.0165,1.0169,190300000.0
2008-07-01 14:41:00,1.0169,1.0169,1.0168,1.0169,22200000.0
2008-07-01 14:42:00,1.0169,1.0171,1.0169,1.0171,35000000.0
2008-07-01 14:43:00,1.0171,1.0171,1.0171,1.0171,16600000.0
2008-07-01 14:44:00,1.0171,1.0171,1.01705,1.01705,29000000.0
2008-07-01 14:45:00,1.01705,1.0172,1.01705,1.0172,58400000.0
2008-07-01 14:46:00,1.0172,1.01765,1.01715,1.01765,113600000.0
2008-07-01 14:47:00,1.01765,1.01765,1.01755,1.01755,15000000.0
2008-07-01 14:48:00,1.01755,1.01755,1.01755,1.01755,4400000.0
2008-07-01 14:49:00,1.01765,1.01795,1.01765,1.0179,42900000.0
2008-07-01 14:50:00,1.0179,1.0179,1.01785,1.0179,86800000.0
2008-07-01 14:51:00,1.0179,1.0179,1.01785,1.01785,37200000.0
2008-07-01 14:52:00,1.01785,1.01785,1.0174,1.0174,150900000.0
2008-07-01 14:53:00,1.0174,1.0175,1.0173,1.0175,166000000.0
2008-07-01 14:54:00,1.0175,1.0175,1.01745,1.01745,42000000.0
2008-07-01 14:55:00,1.0175,1.0175,1.01745,1.0175,4900000.0
2008-07-01 14:56:00,1.01745,1.0178,1.01745,1.0178,19300000.0
2008-07-01 14:57:00,1.0178,1.0178,1.01775,1.01775,26600000.0
2008-07-01 14:58:00,1.01775,1.0178,1.01775,1.01775,15800000.0
2008-07-01 14:59:00,1.01775,1.0178,1.01775,1.01775,9200000.0
2008-07-01 15:00:00,1.0178,1.0182,1.01775,1.0181,223300000.0
2008-07-01 15:01:00,1.0181,1.01815,1.0179,1.0179,147500000.0
2008-07-01 15:02:00,1.018,1.01805,1.0179,1.01805,153200000.0
2008-07-01 15:03:00,1.01805,1.01805,1.0175,1.01775,193900000.0
2008-07-01 15:04:00,1.01775,1.0182,1.0176,1.0176,169800000.0
2008-07-01 15:05:00,1.0176,1.01775,1.0173,1.0173,234500000.0
2008-07-01 15:06:00,1.0173,1.0174,1.0173,1.0174,511600000.0
2008-07-01 15:07:00,1.0174,1.01785,1.0174,1.0177,286500000.0
2008-07-01 15:08:00,1.0177,1.0179,1.0176,1.0178,208100000.0
2008-07-01 15:09:00,1.0179,1.0179,1.0176,1.0178,125700000.0
2008-07-01 15:10:00,1.0178,1.0178,1.0173,1.01745,515900000.0
2008-07-01 15:11:00,1.01745,1.0176,1.01745,1.0175,195100000.0
2008-07-01 15:12:00,1.0175,1.0175,1.0174,1.0174,316200000.0
2008-07-01 15:13:00,1.0174,1.0176,1.0174,1.0176,152800000.0
2008-07-01 15:14:00,1.0176,1.0176,1.0176,1.0176,14600000.0
2008-07-01 15:15:00,1.0176,1.0176,1.01755,1.0176,29500000.0
2008-07-01 15:16:00,1.0176,1.0176,1.0176,1.0176,44300000.0
2008-07-01 15:17:00,1.01755,1.0176,1.01755,1.0176,47400000.0
2008-07-01 15:18:00,1.0176,1.0178,1.0176,1.01775,82300000.0
2008-07-01 15:19:00,1.01775,1.01775,1.01735,1.01735,98056652.0
2008-07-01 15:20:00,1.01735,1.0175,1.0173,1.0175,102800000.0
2008-07-01 15:21:00,1.0175,1.0175,1.0172,1.0172,45200000.0
2008-07-01 15:22:00,1.0172,1.0172,1.0169,1.0171,90700000.0
2008-07-01 15:23:00,1.0171,1.0172,1.0171,1.0172,102600000.0
2008-07-01 15:24:00,1.0172,1.0174,1.0172,1.0173,94300000.0
2008-07-01 15:25:00,1.0173,1.0176,1.0173,1.0176,127800000.0
2008-07-01 15:26:00,1.0176,1.0176,1.0175,1.01755,141000000.0
2008-07-01 15:27:00,1.01755,1.01775,1.0173,1.0176,165400000.0
2008-07-01 15:28:00,1.0175,1.01755,1.0173,1.01755,92900000.0
2008-07-01 15:29:00,1.01755,1.01755,1.01755,1.01755,25800000.0
2008-07-01 15:30:00,1.01755,1.0176,1.0172,1.01725,73700000.0
2008-07-01 15:31:00,1.01725,1.0173,1.01725,1.01725,31700000.0
2008-07-01 15:32:00,1.01725,1.01725,1.0172,1.0172,35000000.0
2008-07-01 15:33:00,1.0172,1.0172,1.0172,1.0172,19000000.0
2008-07-01 15:34:00,1.0172,1.0173,1.0172,1.01725,48700000.0
2008-07-01 15:35:00,1.01725,1.01725,1.01725,1.01725,8600000.0
2008-07-01 15:36:00,1.0173,1.0177,1.0173,1.0177,186700000.0
2008-07-01 15:37:00,1.01775,1.01795,1.0177,1.01795,113200000.0
2008-07-01 15:38:00,1.01795,1.0181,1.0175,1.0175,335000000.0
2008-07-01 15:39:00,1.0175,1.01795,1.0175,1.01795,179300000.0
2008-07-01 15:40:00,1.01795,1.01845,1.01785,1.0181,474600002.0
2008-07-01 15:41:00,1.0181,1.01835,1.018,1.0183,368299995.0
2008-07-01 15:42:00,1.0183,1.0185,1.01805,1.01805,204599999.0
2008-07-01 15:43:00,1.018,1.01835,1.018,1.0183,102200000.0
2008-07-01 15:44:00,1.0183,1.0185,1.0183,1.01845,213800000.0
2008-07-01 15:45:00,1.01845,1.01855,1.01835,1.01845,176800000.0
2008-07-01 15:46:00,1.01855,1.0186,1.01845,1.01845,64200000.0
2008-07-01 15:47:00,1.01845,1.0185,1.01845,1.0185,186700000.0
2008-07-01 15:48:00,1.0185,1.01855,1.0185,1.01855,39700000.0
2008-07-01 15:49:00,1.01855,1.01855,1.01855,1.01855,35000000.0
2008-07-01 15:50:00,1.01855,1.01855,1.01855,1.01855,41600000.0
2008-07-01 15:51:00,1.01855,1.01865,1.01855,1.01855,56800000.0
2008-07-01 15:52:00,1.0186,1.01875,1.0185,1.0185,149800000.0
2008-07-01 15:53:00,1.0185,1.0186,1.01845,1.0185,211500000.0
2008-07-01 15:54:00,1.0185,1.0188,1.0185,1.0188,222100000.0
2008-07-01 15:55:00,1.0188,1.0188,1.01865,1.01865,43600000.0
2008-07-01 15:56:00,1.01865,1.01875,1.01865,1.01875,122800000.0
2008-07-01 15:57:00,1.01875,1.019,1.0186,1.019,87300000.0
2008-07-01 15:58:00,1.019,1.01925,1.0189,1.01925,106400000.0
2008-07-01 15:59:00,1.019,1.0192,1.0189,1.0192,69900000.0
2008-07-01 16:00:00,1.0192,1.0195,1.01875,1.01925,288999999.0
2008-07-01 16:01:00,1.0195,1.0195,1.01905,1.01935,241199999.0
2008-07-01 16:02:00,1.01935,1.0195,1.0188,1.0189,394100004.0
2008-07-01 16:03:00,1.0189,1.0189,1.0186,1.0186,206500003.0
2008-07-01 16:04:00,1.0186,1.0192,1.0186,1.0191,116900000.0
2008-07-01 16:05:00,1.0191,1.0199,1.0191,1.0195,329900000.0
2008-07-01 16:06:00,1.01955,1.0196,1.01915,1.01925,160400000.0
2008-07-01 16:07:00,1.01925,1.0197,1.01925,1.01955,180400000.0
2008-07-01 16:08:00,1.01955,1.01955,1.01895,1.01895,133200000.0
2008-07-01 16:09:00,1.01895,1.0193,1.0186,1.01905,340399998.0
2008-07-01 16:10:00,1.01905,1.0193,1.01905,1.01915,193800000.0
2008-07-01 16:11:00,1.01915,1.0192,1.0186,1.019,529300002.0
2008-07-01 16:12:00,1.019,1.01905,1.0185,1.0185,355700003.0
2008-07-01 16:13:00,1.0185,1.01865,1.0184,1.01865,158400000.0
2008-07-01 16:14:00,1.01855,1.0187,1.0183,1.01835,206399999.0
2008-07-01 16:15:00,1.01835,1.0187,1.01825,1.0185,232199999.0
2008-07-01 16:16:00,1.0185,1.0193,1.0185,1.01925,128500000.0
2008-07-01 16:17:00,1.01925,1.0195,1.019,1.019,195300000.0
2008-07-01 16:18:00,1.019,1.01925,1.0188,1.0192,193800000.0
2008-07-01 16:19:00,1.0192,1.02,1.0192,1.02,221900000.0
2008-07-01 16:20:00,1.02,1.02,1.01985,1.01985,81500000.0
2008-07-01 16:21:00,1.01985,1.01995,1.01985,1.0199,72700000.0
2008-07-01 16:22:00,1.0199,1.0202,1.0198,1.0202,172400000.0
2008-07-01 16:23:00,1.0201,1.0201,1.02,1.0201,76700000.0
2008-07-01 16:24:00,1.0201,1.0202,1.0201,1.02015,35400000.0
2008-07-01 16:25:00,1.02015,1.0202,1.02005,1.02015,53400000.0
2008-07-01 16:26:00,1.0202,1.02025,1.02015,1.02025,30300000.0
2008-07-01 16:27:00,1.0204,1.0206,1.02025,1.02045,272000000.0
2008-07-01 16:28:00,1.02045,1.0206,1.0203,1.0203,72700000.0
2008-07-01 16:29:00,1.0203,1.0204,1.02025,1.02025,139300000.0
2008-07-01 16:30:00,1.02025,1.0204,1.0201,1.0204,178300000.0
2008-07-01 16:31:00,1.0204,1.0208,1.0204,1.02065,78700000.0
2008-07-01 16:32:00,1.0207,1.0207,1.0204,1.0205,69400000.0
2008-07-01 16:33:00,1.0206,1.02125,1.0205,1.0211,152300000.0
2008-07-01 16:34:00,1.02115,1.0212,1.021,1.02115,169700000.0
2008-07-01 16:35:00,1.02115,1.0212,1.02095,1.021,110101143.0
2008-07-01 16:36:00,1.021,1.0214,1.021,1.0213,104600000.0
2008-07-01 16:37:00,1.0213,1.0214,1.021,1.0211,144300000.0
2008-07-01 16:38:00,1.0211,1.0213,1.0211,1.02115,118800000.0
2008-07-01 16:39:00,1.02115,1.02125,1.02105,1.0211,148900000.0
2008-07-01 16:40:00,1.0211,1.0213,1.02085,1.0211,236600000.0
2008-07-01 16:41:00,1.0211,1.0212,1.02095,1.021,78100000.0
2008-07-01 16:42:00,1.021,1.0211,1.0209,1.0211,118300000.0
2008-07-01 16:43:00,1.021,1.0212,1.021,1.02105,30100000.0
2008-07-01 16:44:00,1.02105,1.0211,1.02085,1.02085,44000000.0
2008-07-01 16:45:00,1.02085,1.02085,1.0207,1.0207,51500000.0
2008-07-01 16:46:00,1.0207,1.0208,1.02045,1.0206,139400000.0
2008-07-01 16:47:00,1.02065,1.0212,1.02065,1.0211,95600000.0
2008-07-01 16:48:00,1.02105,1.02105,1.02055,1.0209,303999999.0
2008-07-01 16:49:00,1.0209,1.0212,1.0208,1.021,209300000.0
2008-07-01 16:50:00,1.021,1.02125,1.0208,1.0212,144300000.0
2008-07-01 16:51:00,1.0212,1.0215,1.02115,1.02135,168700000.0
2008-07-01 16:52:00,1.02135,1.02175,1.02125,1.0217,186100000.0
2008-07-01 16:53:00,1.0217,1.0227,1.02155,1.02205,313300001.0
2008-07-01 16:54:00,1.02205,1.02205,1.0216,1.022,101600000.0
2008-07-01 16:55:00,1.0219,1.022,1.0215,1.0215,104400000.0
2008-07-01 16:56:00,1.0215,1.0217,1.0214,1.02155,255500000.0
2008-07-01 16:57:00,1.0217,1.0219,1.0216,1.0219,96500000.0
2008-07-01 16:58:00,1.0219,1.0222,1.02185,1.02215,134300000.0
2008-07-01 16:59:00,1.02215,1.0229,1.02205,1.0229,612800000.0
2008-07-01 17:00:00,1.0229,1.0232,1.02255,1.02255,340000000.0
2008-07-01 17:01:00,1.02255,1.0226,1.0221,1.0224,342599999.0
2008-07-01 17:02:00,1.0224,1.02245,1.0221,1.0222,139900000.0
2008-07-01 17:03:00,1.0222,1.0223,1.0221,1.02225,78100000.0
2008-07-01 17:04:00,1.02225,1.02225,1.0218,1.0218,202200000.0
2008-07-01 17:05:00,1.0218,1.02195,1.0218,1.0219,53300000.0
2008-07-01 17:06:00,1.0219,1.022,1.0219,1.0219,134200000.0
2008-07-01 17:07:00,1.022,1.022,1.0216,1.0218,249900000.0
2008-07-01 17:08:00,1.0218,1.0218,1.02155,1.0217,146900000.0
2008-07-01 17:09:00,1.0217,1.0219,1.0215,1.0215,279000000.0
2008-07-01 17:10:00,1.0215,1.02165,1.0212,1.0213,211100000.0
2008-07-01 17:11:00,1.0213,1.0214,1.0212,1.0212,178500000.0
2008-07-01 17:12:00,1.0212,1.0215,1.0212,1.0213,239000000.0
2008-07-01 17:13:00,1.0213,1.0217,1.0213,1.0217,132200000.0
2008-07-01 17:14:00,1.02165,1.02175,1.0216,1.0217,80500000.0
2008-07-01 17:15:00,1.0217,1.0217,1.0215,1.0215,88000000.0
2008-07-01 17:16:00,1.0215,1.022,1.0215,1.02185,170800000.0
2008-07-01 17:17:00,1.0219,1.02225,1.0218,1.0218,334100000.0
2008-07-01 17:18:00,1.0218,1.0221,1.0218,1.02205,265800000.0
2008-07-01 17:19:00,1.02205,1.0225,1.02205,1.02235,228400000.0
2008-07-01 17:20:00,1.02235,1.023,1.0223,1.0228,206300000.0
2008-07-01 17:21:00,1.02295,1.0238,1.02295,1.0235,234000000.0
2008-07-01 17:22:00,1.0235,1.0239,1.0233,1.0236,521300000.0
2008-07-01 17:23:00,1.0236,1.024,1.0235,1.0237,310200000.0
2008-07-01 17:24:00,1.0237,1.0239,1.0233,1.0234,260700000.0
2008-07-01 17:25:00,1.0234,1.0235,1.0231,1.02325,293600001.0
2008-07-01 17:26:00,1.0232,1.0234,1.02275,1.02275,392200000.0
2008-07-01 17:27:00,1.02275,1.0229,1.02225,1.0225,217800000.0
2008-07-01 17:28:00,1.0225,1.0226,1.0225,1.0225,50900000.0
2008-07-01 17:29:00,1.0225,1.0229,1.0225,1.0227,31000000.0
2008-07-01 17:30:00,1.0227,1.0229,1.0226,1.0229,114000000.0
2008-07-01 17:31:00,1.0229,1.0229,1.0223,1.0223,93500000.0
2008-07-01 17:32:00,1.0223,1.0225,1.0221,1.0224,153700000.0
2008-07-01 17:33:00,1.0224,1.02255,1.0223,1.02245,176700000.0
2008-07-01 17:34:00,1.02245,1.0231,1.02245,1.02285,322400000.0
2008-07-01 17:35:00,1.02285,1.0237,1.02285,1.02315,241800000.0
2008-07-01 17:36:00,1.02315,1.0232,1.02295,1.0232,118600000.0
2008-07-01 17:37:00,1.0232,1.0236,1.0232,1.0233,200500000.0
2008-07-01 17:38:00,1.0233,1.0233,1.02315,1.0232,140500000.0
2008-07-01 17:39:00,1.0234,1.0237,1.0234,1.02345,78200000.0
2008-07-01 17:40:00,1.02345,1.02345,1.02315,1.02315,212300000.0
2008-07-01 17:41:00,1.02315,1.02325,1.023,1.023,63500000.0
2008-07-01 17:42:00,1.023,1.02305,1.02275,1.0228,110400000.0
2008-07-01 17:43:00,1.02285,1.02305,1.0228,1.02305,126500000.0
2008-07-01 17:44:00,1.02305,1.0232,1.0229,1.0229,109400000.0
2008-07-01 17:45:00,1.02285,1.0229,1.0228,1.0229,24300000.0
2008-07-01 17:46:00,1.02285,1.0232,1.0228,1.0232,133000000.0
2008-07-01 17:47:00,1.02315,1.0233,1.0231,1.02315,92800000.0
2008-07-01 17:48:00,1.02315,1.0233,1.023,1.0232,137900000.0
2008-07-01 17:49:00,1.0232,1.0233,1.0231,1.0231,76200000.0
2008-07-01 17:50:00,1.0231,1.0232,1.02305,1.0231,85300000.0
2008-07-01 17:51:00,1.0231,1.02315,1.0228,1.0228,100300000.0
2008-07-01 17:52:00,1.0228,1.0228,1.0226,1.0228,133000000.0
2008-07-01 17:53:00,1.0228,1.0228,1.02275,1.02275,22100000.0
2008-07-01 17:54:00,1.02275,1.02275,1.02275,1.02275,12700000.0
2008-07-01 17:55:00,1.02275,1.0229,1.0227,1.0228,106200000.0
2008-07-01 17:56:00,1.0227,1.0227,1.02225,1.0223,202100000.0
2008-07-01 17:57:00,1.0223,1.02235,1.0217,1.0217,270900000.0
2008-07-01 17:58:00,1.0217,1.02225,1.0215,1.0222,358199998.0
2008-07-01 17:59:00,1.0219,1.02225,1.0219,1.022,452999999.0
2008-07-01 18:00:00,1.022,1.0222,1.022,1.0221,195900000.0
2008-07-01 18:01:00,1.0221,1.0221,1.0217,1.0218,141700000.0
2008-07-01 18:02:00,1.0218,1.0218,1.02175,1.0218,40000000.0
2008-07-01 18:03:00,1.0217,1.0221,1.02165,1.0218,208500000.0
2008-07-01 18:04:00,1.02175,1.0221,1.0217,1.022,123300000.0
2008-07-01 18:05:00,1.022,1.022,1.0219,1.0219,19100000.0
2008-07-01 18:06:00,1.0219,1.0219,1.0215,1.0215,180200000.0
2008-07-01 18:07:00,1.0215,1.0215,1.0215,1.0215,14000000.0
2008-07-01 18:08:00,1.0215,1.0217,1.0215,1.0216,178900000.0
2008-07-01 18:09:00,1.0216,1.0217,1.0215,1.0216,98800000.0
2008-07-01 18:10:00,1.0217,1.0218,1.0216,1.0217,133000000.0
2008-07-01 18:11:00,1.0217,1.0217,1.0217,1.0217,20100000.0
2008-07-01 18:12:00,1.0217,1.022,1.0217,1.0219,66200000.0
2008-07-01 18:13:00,1.0219,1.0221,1.0217,1.0218,120900000.0
2008-07-01 18:14:00,1.0218,1.0219,1.0218,1.0219,74500000.0
2008-07-01 18:15:00,1.0219,1.022,1.0218,1.0219,106600000.0
2008-07-01 18:16:00,1.022,1.0223,1.0219,1.022,245000000.0
2008-07-01 18:17:00,1.022,1.022,1.0214,1.0218,324900001.0
2008-07-01 18:18:00,1.0218,1.0222,1.0218,1.022,263200000.0
2008-07-01 18:19:00,1.022,1.022,1.0219,1.0219,89400000.0
2008-07-01 18:20:00,1.0219,1.0219,1.0218,1.0218,139200000.0
2008-07-01 18:21:00,1.0218,1.02185,1.0218,1.0218,69700000.0
2008-07-01 18:22:00,1.0218,1.0218,1.0216,1.02165,61100000.0
2008-07-01 18:23:00,1.02165,1.0217,1.02145,1.02145,176600000.0
2008-07-01 18:24:00,1.02145,1.0215,1.0214,1.0215,222500000.0
2008-07-01 18:25:00,1.02155,1.0217,1.02155,1.0217,138800000.0
2008-07-01 18:26:00,1.0217,1.0217,1.02165,1.02165,32700000.0
2008-07-01 18:27:00,1.02165,1.02195,1.02165,1.0218,95800000.0
2008-07-01 18:28:00,1.0218,1.02185,1.02175,1.0218,20700000.0
2008-07-01 18:29:00,1.0218,1.02185,1.0216,1.0218,136300000.0
2008-07-01 18:30:00,1.0218,1.0226,1.0218,1.02255,128500000.0
2008-07-01 18:31:00,1.02255,1.0226,1.022,1.022,108600000.0
2008-07-01 18:32:00,1.022,1.022,1.022,1.022,42300000.0
2008-07-01 18:33:00,1.02215,1.0222,1.022,1.022,99000000.0
2008-07-01 18:34:00,1.022,1.022,1.0219,1.0219,57200000.0
2008-07-01 18:35:00,1.0219,1.022,1.0219,1.022,54000000.0
2008-07-01 18:36:00,1.022,1.0221,1.0219,1.0221,64900000.0
2008-07-01 18:37:00,1.0221,1.0222,1.022,1.0222,48800000.0
2008-07-01 18:38:00,1.02215,1.02225,1.0221,1.0221,86100000.0
2008-07-01 18:39:00,1.0221,1.02225,1.0221,1.0222,121700000.0
2008-07-01 18:40:00,1.0222,1.0225,1.0222,1.0224,121900000.0
2008-07-01 18:41:00,1.0224,1.0224,1.0218,1.0218,213200000.0
2008-07-01 18:42:00,1.0218,1.0218,1.0217,1.0218,131100000.0
2008-07-01 18:43:00,1.0218,1.0218,1.0217,1.02175,121200000.0
2008-07-01 18:44:00,1.02175,1.0222,1.02155,1.0217,531000000.0
2008-07-01 18:45:00,1.02165,1.02165,1.0216,1.0216,28600000.0
2008-07-01 18:46:00,1.0216,1.02165,1.0216,1.0216,109100000.0
2008-07-01 18:47:00,1.0216,1.0219,1.0216,1.0217,237000000.0
2008-07-01 18:48:00,1.0217,1.0218,1.0215,1.0218,271500000.0
2008-07-01 18:49:00,1.0218,1.022,1.0218,1.0218,94100000.0
2008-07-01 18:50:00,1.0218,1.0221,1.0217,1.0219,202000000.0
2008-07-01 18:51:00,1.02195,1.02215,1.0219,1.02205,191800000.0
2008-07-01 18:52:00,1.02205,1.02215,1.02205,1.02205,94800000.0
2008-07-01 18:53:00,1.022,1.0221,1.022,1.0221,105200000.0
2008-07-01 18:54:00,1.0221,1.0222,1.022,1.02215,120200000.0
2008-07-01 18:55:00,1.02215,1.02225,1.0221,1.0221,256500000.0
2008-07-01 18:56:00,1.0221,1.0221,1.0221,1.0221,163800000.0
2008-07-01 18:57:00,1.0221,1.0222,1.022,1.022,222000000.0
2008-07-01 18:58:00,1.022,1.0223,1.0219,1.0223,200200000.0
2008-07-01 18:59:00,1.0223,1.0223,1.0218,1.0222,275300000.0
2008-07-01 19:00:00,1.02245,1.0228,1.0223,1.0227,166400000.0
2008-07-01 19:01:00,1.0227,1.0231,1.0227,1.0231,112800000.0
2008-07-01 19:02:00,1.0231,1.0231,1.02265,1.0228,106100000.0
2008-07-01 19:03:00,1.0228,1.0228,1.0227,1.0228,55500000.0
2008-07-01 19:04:00,1.0228,1.0228,1.0226,1.02265,47000000.0
2008-07-01 19:05:00,1.0227,1.0227,1.0227,1.0227,69700000.0
2008-07-01 19:06:00,1.0227,1.0227,1.0226,1.0226,69000000.0
2008-07-01 19:07:00,1.0226,1.0226,1.0224,1.0225,81600000.0
2008-07-01 19:08:00,1.0225,1.0225,1.0225,1.0225,1000000.0
2008-07-01 19:09:00,1.02255,1.02255,1.02255,1.02255,2000000.0
2008-07-01 19:10:00,1.0225,1.0225,1.0225,1.0225,20000000.0
2008-07-01 19:11:00,1.0225,1.0225,1.0225,1.0225,10500000.0
2008-07-01 19:12:00,1.0225,1.0226,1.0225,1.0226,34700000.0
2008-07-01 19:13:00,1.0226,1.0226,1.0226,1.0226,10500000.0
2008-07-01 19:14:00,1.0226,1.0226,1.0225,1.02255,25600000.0
2008-07-01 19:15:00,1.02255,1.02265,1.0224,1.02265,71800000.0
2008-07-01 19:16:00,1.02265,1.02265,1.0226,1.0226,24400000.0
2008-07-01 19:17:00,1.0226,1.0226,1.0226,1.0226,26500000.0
2008-07-01 19:18:00,1.0226,1.02265,1.0226,1.0226,32100000.0
2008-07-01 19:19:00,1.0226,1.0226,1.0225,1.0225,22100000.0
2008-07-01 19:20:00,1.0225,1.0225,1.0224,1.0224,4300000.0
2008-07-01 19:21:00,1.02245,1.02245,1.0224,1.02245,26400000.0
2008-07-01 19:22:00,1.0224,1.02245,1.0224,1.02245,17500000.0
2008-07-01 19:23:00,1.0224,1.02245,1.02235,1.02245,16700000.0
2008-07-01 19:24:00,1.02235,1.02235,1.0223,1.0223,7700000.0
2008-07-01 19:25:00,1.0223,1.0223,1.0223,1.0223,1500000.0
2008-07-01 19:26:00,1.0223,1.0225,1.02175,1.02175,156200000.0
2008-07-01 19:27:00,1.0218,1.022,1.02165,1.022,158900000.0
2008-07-01 19:28:00,1.022,1.0223,1.022,1.0223,111700000.0
2008-07-01 19:29:00,1.0223,1.0223,1.02215,1.02225,14800000.0
2008-07-01 19:30:00,1.02225,1.0223,1.02225,1.0223,39000000.0
2008-07-01 19:31:00,1.02217,1.02236,1.02214,1.02216,5000000.0
2008-07-01 19:32:00,1.0223,1.0223,1.0222,1.0223,61700000.0
2008-07-01 19:33:00,1.0223,1.0223,1.0223,1.0223,19200000.0
2008-07-01 19:34:00,1.0223,1.02235,1.0221,1.0222,66300000.0
2008-07-01 19:35:00,1.0222,1.0223,1.0222,1.0223,48700000.0
2008-07-01 19:36:00,1.0224,1.0224,1.0224,1.0224,6000000.0
2008-07-01 19:37:00,1.0224,1.0224,1.0224,1.0224,2000000.0
2008-07-01 19:38:00,1.0224,1.0224,1.0223,1.0223,9400000.0
2008-07-01 19:39:00,1.0223,1.0224,1.0223,1.0224,24500000.0
2008-07-01 19:40:00,1.0224,1.0224,1.0224,1.0224,2000000.0
2008-07-01 19:41:00,1.0224,1.0224,1.02235,1.0224,23500000.0
2008-07-01 19:42:00,1.0224,1.0226,1.0224,1.0226,105600000.0
2008-07-01 19:43:00,1.0226,1.0226,1.0226,1.0226,1000000.0
2008-07-01 19:44:00,1.0226,1.0226,1.0226,1.0226,37100000.0
2008-07-01 19:45:00,1.0226,1.0228,1.0226,1.0227,58000000.0
2008-07-01 19:46:00,1.02275,1.0228,1.0226,1.0226,39800000.0
2008-07-01 19:47:00,1.0226,1.0226,1.0225,1.0225,43600000.0
2008-07-01 19:48:00,1.0225,1.0225,1.0223,1.02235,65900000.0
2008-07-01 19:49:00,1.02235,1.02235,1.0223,1.0223,64500000.0
2008-07-01 19:50:00,1.0223,1.0224,1.0222,1.0222,81000000.0
2008-07-01 19:51:00,1.0222,1.0223,1.0222,1.02225,77400000.0
2008-07-01 19:52:00,1.0223,1.0223,1.0221,1.0221,37300000.0
2008-07-01 19:53:00,1.0221,1.0221,1.0218,1.0219,227700000.0
2008-07-01 19:54:00,1.0218,1.0219,1.02155,1.0217,332500000.0
2008-07-01 19:55:00,1.0218,1.0218,1.0214,1.0216,258700000.0
2008-07-01 19:56:00,1.0216,1.0217,1.0214,1.02155,138900000.0
2008-07-01 19:57:00,1.02155,1.0216,1.02155,1.02155,34200000.0
2008-07-01 19:58:00,1.0215,1.0215,1.0214,1.0214,50600000.0
2008-07-01 19:59:00,1.0214,1.0214,1.0212,1.0212,98700000.0
2008-07-01 20:00:00,1.0212,1.0213,1.02115,1.0212,171700000.0
2008-07-01 20:01:00,1.0212,1.0214,1.02115,1.0212,228200000.0
2008-07-01 20:02:00,1.0212,1.0212,1.0212,1.0212,90900000.0
2008-07-01 20:03:00,1.0212,1.0213,1.0212,1.0212,112400000.0
2008-07-01 20:04:00,1.0212,1.0213,1.0212,1.0213,23300000.0
2008-07-01 20:05:00,1.0213,1.0213,1.0212,1.0213,69300000.0
2008-07-01 20:06:00,1.0212,1.0214,1.0212,1.0213,91900000.0
2008-07-01 20:07:00,1.0213,1.0213,1.0213,1.0213,39600000.0
2008-07-01 20:08:00,1.0213,1.0214,1.0213,1.0214,30400000.0
2008-07-01 20:09:00,1.0213,1.0215,1.0213,1.0215,48800000.0
2008-07-01 20:10:00,1.0215,1.0215,1.0214,1.02145,259000000.0
2008-07-01 20:11:00,1.02145,1.0216,1.02145,1.0216,85400000.0
2008-07-01 20:12:00,1.0216,1.0217,1.0216,1.0217,123200000.0
2008-07-01 20:13:00,1.0217,1.0217,1.0216,1.0216,137100000.0
2008-07-01 20:14:00,1.0216,1.0216,1.0216,1.0216,69200000.0
2008-07-01 20:15:00,1.0216,1.0218,1.0216,1.0216,133400000.0
2008-07-01 20:16:00,1.0216,1.02165,1.0216,1.0216,137700000.0
2008-07-01 20:17:00,1.0218,1.0218,1.0216,1.0216,328400000.0
2008-07-01 20:18:00,1.0216,1.0218,1.0214,1.0214,349700000.0
2008-07-01 20:19:00,1.0214,1.02155,1.0214,1.0215,102500000.0
2008-07-01 20:20:00,1.0215,1.02155,1.0215,1.0215,39000000.0
2008-07-01 20:21:00,1.0216,1.0216,1.0216,1.0216,55600000.0
2008-07-01 20:22:00,1.0216,1.0216,1.0216,1.0216,74300000.0
2008-07-01 20:23:00,1.0216,1.0216,1.0216,1.0216,35400000.0
2008-07-01 20:24:00,1.0216,1.0216,1.0216,1.0216,16700000.0
2008-07-01 20:25:00,1.0216,1.0216,1.0215,1.0215,47200000.0
2008-07-01 20:26:00,1.0215,1.0215,1.0215,1.0215,20800000.0
2008-07-01 20:27:00,1.0215,1.0217,1.0215,1.0215,69700000.0
2008-07-01 20:28:00,1.0217,1.0217,1.0217,1.0217,3000000.0
2008-07-01 20:29:00,1.0217,1.0217,1.0213,1.02135,132800000.0
2008-07-01 20:30:00,1.0213,1.02145,1.0213,1.02145,41000000.0
2008-07-01 20:31:00,1.02145,1.02145,1.0213,1.02145,89800000.0
2008-07-01 20:32:00,1.02145,1.02145,1.02145,1.02145,7600000.0
2008-07-01 20:33:00,1.02145,1.0216,1.02145,1.0215,35100000.0
2008-07-01 20:34:00,1.0215,1.0217,1.0215,1.02155,65700000.0
2008-07-01 20:35:00,1.02165,1.02165,1.02135,1.02145,63800000.0
2008-07-01 20:36:00,1.02145,1.02145,1.0212,1.0212,108900000.0
2008-07-01 20:37:00,1.0212,1.02125,1.0212,1.0212,27200000.0
2008-07-01 20:38:00,1.0212,1.0212,1.02115,1.0212,59500000.0
2008-07-01 20:39:00,1.0212,1.02125,1.0212,1.02125,28100000.0
2008-07-01 20:40:00,1.02125,1.02135,1.02125,1.02135,29900000.0
2008-07-01 20:41:00,1.0216,1.0216,1.0214,1.0214,76500000.0
2008-07-01 20:42:00,1.0214,1.02145,1.0213,1.0213,83300000.0
2008-07-01 20:43:00,1.0213,1.0214,1.0213,1.0213,87200000.0
2008-07-01 20:44:00,1.0213,1.02145,1.0213,1.0214,59700000.0
2008-07-01 20:45:00,1.02145,1.02145,1.0214,1.0214,31600000.0
2008-07-01 20:46:00,1.0214,1.0215,1.02135,1.02145,29600000.0
2008-07-01 20:47:00,1.0214,1.02145,1.0213,1.0214,43200000.0
2008-07-01 20:48:00,1.0214,1.02145,1.02135,1.02135,66300000.0
2008-07-01 20:49:00,1.02135,1.02135,1.0212,1.02135,207900000.0
2008-07-01 20:50:00,1.02135,1.02145,1.0213,1.02145,34400000.0
2008-07-01 20:51:00,1.02145,1.0218,1.02145,1.0216,154800000.0
2008-07-01 20:52:00,1.0216,1.02185,1.0216,1.0218,143100000.0
2008-07-01 20:53:00,1.0218,1.022,1.0218,1.0219,228000000.0
2008-07-01 20:54:00,1.0219,1.0221,1.0219,1.02205,69800000.0
2008-07-01 20:55:00,1.0221,1.0225,1.02205,1.0225,84200000.0
2008-07-01 20:56:00,1.02255,1.0227,1.0224,1.02255,251400000.0
2008-07-01 20:57:00,1.02255,1.0227,1.02255,1.0226,64400000.0
2008-07-01 20:58:00,1.0226,1.02295,1.0226,1.0228,290400000.0
2008-07-01 20:59:00,1.0228,1.023,1.0226,1.02295,174500000.0
2008-07-01 21:00:00,1.0229,1.0229,1.0228,1.0228,108200000.0
2008-07-01 21:01:00,1.0228,1.0228,1.0227,1.02275,38800000.0
2008-07-01 21:02:00,1.02275,1.02275,1.0223,1.0224,143100000.0
2008-07-01 21:03:00,1.0224,1.0225,1.0224,1.0225,94800000.0
2008-07-01 21:04:00,1.0225,1.0226,1.0224,1.0224,113700000.0
2008-07-01 21:05:00,1.0224,1.0224,1.0223,1.02235,70300000.0
2008-07-01 21:06:00,1.02235,1.0225,1.0223,1.0225,65600000.0
2008-07-01 21:07:00,1.0225,1.0225,1.0225,1.0225,15900000.0
2008-07-01 21:08:00,1.0225,1.0225,1.0224,1.0224,28900000.0
2008-07-01 21:09:00,1.0224,1.0224,1.0224,1.0224,4200000.0
2008-07-01 21:10:00,1.0224,1.0224,1.0224,1.0224,5700000.0
2008-07-01 21:11:00,1.0224,1.0226,1.0224,1.02245,63200000.0
2008-07-01 21:12:00,1.0224,1.02245,1.0224,1.0224,41500000.0
2008-07-01 21:13:00,1.0224,1.02245,1.0223,1.02235,121200000.0
2008-07-01 21:14:00,1.02235,1.0225,1.02235,1.0224,58000000.0
2008-07-01 21:15:00,1.0224,1.0224,1.0224,1.0224,15500000.0
2008-07-01 21:16:00,1.0224,1.0224,1.0224,1.0224,11500000.0
2008-07-01 21:17:00,1.0224,1.0224,1.0224,1.0224,64300000.0
2008-07-01 21:18:00,1.0226,1.0226,1.0224,1.0224,32200000.0
2008-07-01 21:19:00,1.0224,1.02255,1.0224,1.0225,80600000.0
2008-07-01 21:20:00,1.0225,1.0225,1.0225,1.0225,4700000.0
2008-07-01 21:21:00,1.02245,1.02245,1.0224,1.0224,137100000.0
2008-07-01 21:22:00,1.0224,1.0224,1.0224,1.0224,17700000.0
2008-07-01 21:23:00,1.0224,1.0224,1.0224,1.0224,45100000.0
2008-07-01 21:24:00,1.0224,1.0224,1.02235,1.0224,40100000.0
2008-07-01 21:25:00,1.0224,1.0224,1.0224,1.0224,14000000.0
2008-07-01 21:26:00,1.0224,1.02255,1.0224,1.02255,51900000.0
2008-07-01 21:27:00,1.02255,1.0227,1.02245,1.0227,42400000.0
2008-07-01 21:28:00,1.0227,1.0227,1.02265,1.0227,21400000.0
2008-07-01 21:29:00,1.0227,1.0227,1.02265,1.0227,16200000.0
2008-07-01 21:30:00,1.0227,1.0227,1.0227,1.0227,1300000.0
2008-07-01 21:31:00,1.0227,1.02305,1.0227,1.02285,32600000.0
2008-07-01 21:32:00,1.02285,1.0232,1.02285,1.02315,107000000.0
2008-07-01 21:33:00,1.02315,1.0232,1.02275,1.02285,61000000.0
2008-07-01 21:34:00,1.02285,1.02295,1.02275,1.02275,48800000.0
2008-07-01 21:35:00,1.02265,1.0227,1.0224,1.0224,62700000.0
2008-07-01 21:36:00,1.0224,1.0224,1.0224,1.0224,27500000.0
2008-07-01 21:37:00,1.0224,1.0224,1.0224,1.0224,12700000.0
2008-07-01 21:38:00,1.02209,1.02242,1.02209,1.02225,12800000.0
2008-07-01 21:39:00,1.0224,1.0225,1.0224,1.0225,12300000.0
2008-07-01 21:40:00,1.0225,1.0225,1.0225,1.0225,8900000.0
2008-07-01 21:41:00,1.0225,1.0225,1.0225,1.0225,2100000.0
2008-07-01 21:42:00,1.0225,1.02265,1.0225,1.02265,28800000.0
2008-07-01 21:43:00,1.0226,1.0226,1.0226,1.0226,4700000.0
2008-07-01 21:44:00,1.0226,1.02265,1.0226,1.02265,10700000.0
2008-07-01 21:45:00,1.02265,1.02265,1.0226,1.02265,11000000.0
2008-07-01 21:46:00,1.02265,1.02265,1.0226,1.0226,18300000.0
2008-07-01 21:47:00,1.0226,1.0226,1.0226,1.0226,20800000.0
2008-07-01 21:48:00,1.0226,1.0226,1.02255,1.02255,14000000.0
2008-07-01 21:49:00,1.02259,1.0226,1.02242,1.0226,9100000.0
2008-07-01 21:50:00,1.02243,1.0227,1.02243,1.0227,55299999.0
2008-07-01 21:51:00,1.02265,1.0227,1.02265,1.0227,3000000.0
2008-07-01 21:52:00,1.02241,1.02254,1.02241,1.02254,41799999.0
2008-07-01 21:53:00,1.0225,1.0225,1.0225,1.0225,11200000.0
2008-07-01 21:54:00,1.0225,1.0227,1.0225,1.02265,8200000.0
2008-07-01 21:55:00,1.0226,1.0226,1.0226,1.0226,4400000.0
2008-07-01 21:56:00,1.0226,1.0228,1.0226,1.0227,44300000.0
2008-07-01 21:57:00,1.0227,1.0231,1.0227,1.023,37000000.0
2008-07-01 21:58:00,1.023,1.023,1.02275,1.02275,48500000.0
2008-07-01 21:59:00,1.02275,1.02275,1.0225,1.0225,50000000.0
2008-07-01 22:00:00,1.0225,1.0225,1.0223,1.0224,61000000.0
2008-07-01 22:01:00,1.0224,1.0225,1.0224,1.02245,30700000.0
2008-07-01 22:02:00,1.02245,1.02245,1.0224,1.0224,56800000.0
2008-07-01 22:03:00,1.0224,1.0225,1.0222,1.0222,132500000.0
2008-07-01 22:04:00,1.0222,1.0222,1.0213,1.0215,132802401.0
2008-07-01 22:05:00,1.0215,1.0217,1.0215,1.0215,126400000.0
2008-07-01 22:06:00,1.0215,1.022,1.0215,1.0219,96400000.0
2008-07-01 22:07:00,1.0219,1.0222,1.0219,1.0222,47000000.0
2008-07-01 22:08:00,1.0223,1.0223,1.0223,1.0223,1000000.0
2008-07-01 22:09:00,1.0222,1.0222,1.0222,1.0222,2000000.0
2008-07-01 22:10:00,1.0222,1.0222,1.0221,1.0222,18100000.0
2008-07-01 22:11:00,1.02202,1.02214,1.02183,1.02183,38500000.0
2008-07-01 22:12:00,1.02225,1.02225,1.0222,1.0222,13300000.0
2008-07-01 22:13:00,1.0221,1.0222,1.022,1.0222,102000000.0
2008-07-01 22:14:00,1.0222,1.0222,1.0222,1.0222,4200000.0
2008-07-01 22:15:00,1.0222,1.0222,1.0222,1.0222,40000000.0
2008-07-01 22:16:00,1.0222,1.0222,1.0221,1.0222,81000000.0
2008-07-01 22:17:00,1.0222,1.0222,1.0222,1.0222,1900000.0
2008-07-01 22:18:00,1.0222,1.0222,1.0221,1.0221,64000000.0
2008-07-01 22:19:00,1.0221,1.0222,1.0219,1.02205,105900000.0
2008-07-01 22:20:00,1.02205,1.02205,1.022,1.022,23400000.0
2008-07-01 22:21:00,1.022,1.022,1.022,1.022,19400000.0
2008-07-01 22:22:00,1.0221,1.0222,1.0221,1.0222,24000000.0
2008-07-01 22:23:00,1.0221,1.0222,1.022,1.022,65000000.0
2008-07-01 22:24:00,1.022,1.0221,1.022,1.0221,33000000.0
2008-07-01 22:25:00,1.0221,1.0221,1.022,1.0221,74000000.0
2008-07-01 22:26:00,1.02215,1.0222,1.02215,1.0222,10300000.0
2008-07-01 22:27:00,1.0222,1.0226,1.0222,1.0226,18900000.0
2008-07-01 22:28:00,1.0226,1.02285,1.0225,1.0228,70400000.0
2008-07-01 22:29:00,1.0228,1.0228,1.0228,1.0228,14600000.0
2008-07-01 22:30:00,1.0227,1.0227,1.0224,1.0224,82600000.0
2008-07-01 22:31:00,1.0224,1.0224,1.02225,1.0223,53900000.0
2008-07-01 22:32:00,1.0223,1.0223,1.022,1.022,26400000.0
2008-07-01 22:33:00,1.022,1.0221,1.022,1.022,18100000.0
2008-07-01 22:34:00,1.022,1.022,1.0219,1.0219,38000000.0
2008-07-01 22:35:00,1.0219,1.0221,1.0219,1.0221,41700000.0
2008-07-01 22:36:00,1.0221,1.0221,1.0221,1.0221,8500000.0
2008-07-01 22:37:00,1.0221,1.0221,1.0221,1.0221,8500000.0
2008-07-01 22:38:00,1.0221,1.0221,1.0221,1.0221,8500000.0
2008-07-01 22:39:00,1.0221,1.0221,1.0221,1.0221,8500000.0
2008-07-01 22:40:00,1.0221,1.0221,1.0221,1.0221,13600000.0
2008-07-01 22:41:00,1.0221,1.0221,1.022,1.022,36100000.0
2008-07-01 22:42:00,1.022,1.0221,1.022,1.022,88300000.0
2008-07-01 22:43:00,1.02174,1.02208,1.02157,1.02182,215100000.0
2008-07-01 22:44:00,1.022,1.022,1.022,1.022,13600000.0
2008-07-01 22:45:00,1.022,1.022,1.022,1.022,24700000.0
2008-07-01 22:46:00,1.02172,1.02199,1.02164,1.02199,110400000.0
2008-07-01 22:47:00,1.02205,1.0221,1.022,1.022,29500000.0
2008-07-01 22:48:00,1.022,1.0221,1.022,1.0221,13300000.0
2008-07-01 22:49:00,1.022,1.0221,1.022,1.022,42200000.0
2008-07-01 22:50:00,1.02205,1.0221,1.02205,1.02205,6200000.0
2008-07-01 22:51:00,1.02205,1.02205,1.022,1.022,64300000.0
2008-07-01 22:52:00,1.022,1.022,1.022,1.022,6000000.0
2008-07-01 22:53:00,1.022,1.022,1.0219,1.0219,127100000.0
2008-07-01 22:54:00,1.0219,1.0219,1.0218,1.0219,118700000.0
2008-07-01 22:55:00,1.0219,1.0219,1.0218,1.0219,55800000.0
2008-07-01 22:56:00,1.0219,1.022,1.0219,1.0219,19100000.0
2008-07-01 22:57:00,1.0219,1.0219,1.0219,1.0219,6400000.0
2008-07-01 22:58:00,1.02195,1.022,1.0219,1.0219,51300000.0
2008-07-01 22:59:00,1.0219,1.0219,1.0218,1.0218,21200000.0
2008-07-01 23:00:00,1.0219,1.0219,1.0218,1.0219,3600000.0
2008-07-01 23:01:00,1.0217,1.0219,1.0217,1.02185,11600000.0
2008-07-01 23:02:00,1.0218,1.022,1.0218,1.022,15900000.0
2008-07-01 23:03:00,1.022,1.022,1.022,1.022,2000000.0
2008-07-01 23:04:00,1.0218,1.0219,1.0218,1.0218,4000000.0
2008-07-01 23:05:00,1.0218,1.0221,1.0218,1.0221,20600000.0
2008-07-01 23:06:00,1.0218,1.02215,1.0218,1.0221,7200000.0
2008-07-01 23:07:00,1.0218,1.0218,1.0218,1.0218,1000000.0
2008-07-01 23:08:00,1.0221,1.0221,1.0221,1.0221,1000000.0
2008-07-01 23:09:00,1.0218,1.0218,1.0218,1.0218,1000000.0
2008-07-01 23:10:00,1.022,1.022,1.022,1.022,2000000.0
2008-07-01 23:11:00,1.0218,1.0219,1.0218,1.0219,24500000.0
2008-07-01 23:12:00,1.0221,1.0221,1.02205,1.0221,11100000.0
2008-07-01 23:13:00,1.022,1.0222,1.022,1.0222,10900000.0
2008-07-01 23:14:00,1.0219,1.0222,1.0219,1.0222,10600000.0
2008-07-01 23:15:00,1.0222,1.0222,1.022,1.022,30100000.0
2008-07-01 23:16:00,1.0222,1.0222,1.0221,1.0222,60600000.0
2008-07-01 23:17:00,1.022,1.022,1.022,1.022,1000000.0
2008-07-01 23:18:00,1.022,1.022,1.022,1.022,6400000.0
2008-07-01 23:19:00,1.022,1.022,1.022,1.022,1000000.0
2008-07-01 23:20:00,1.0222,1.0222,1.0221,1.0221,29500000.0
2008-07-01 23:21:00,1.02195,1.02195,1.02195,1.02195,1000000.0
2008-07-01 23:22:00,1.02195,1.0222,1.02195,1.0222,21500000.0
2008-07-01 23:23:00,1.0222,1.0222,1.0222,1.0222,9600000.0
2008-07-01 23:24:00,1.0222,1.0222,1.0222,1.0222,9600000.0
2008-07-01 23:25:00,1.02195,1.02195,1.02195,1.02195,1000000.0
2008-07-01 23:26:00,1.02195,1.0224,1.02195,1.0223,63400000.0
2008-07-01 23:27:00,1.0223,1.0223,1.0222,1.0222,51900000.0
2008-07-01 23:28:00,1.02205,1.0223,1.02205,1.0223,13600000.0
2008-07-01 23:29:00,1.02205,1.02205,1.02205,1.02205,1000000.0
2008-07-01 23:30:00,1.0222,1.0222,1.02205,1.02205,3000000.0
2008-07-01 23:31:00,1.0221,1.0221,1.0221,1.0221,2800000.0
2008-07-01 23:32:00,1.02205,1.0221,1.02205,1.0221,3800000.0
2008-07-01 23:33:00,1.022,1.0223,1.0219,1.0221,63300000.0
2008-07-01 23:34:00,1.0221,1.0221,1.022,1.022,51700000.0
2008-07-01 23:35:00,1.02185,1.022,1.02185,1.022,43100000.0
2008-07-01 23:36:00,1.0219,1.022,1.02185,1.02185,24800000.0
2008-07-01 23:37:00,1.02185,1.0219,1.0218,1.0218,98700001.0
2008-07-01 23:38:00,1.02175,1.02175,1.02175,1.02175,1000000.0
2008-07-01 23:39:00,1.02175,1.02175,1.02175,1.02175,1000000.0
2008-07-01 23:40:00,1.02175,1.02175,1.02175,1.02175,1000000.0
2008-07-01 23:41:00,1.02175,1.02175,1.02175,1.02175,1000000.0
2008-07-01 23:42:00,1.0219,1.0222,1.0218,1.0222,123300000.0
2008-07-01 23:43:00,1.02185,1.02185,1.02185,1.02185,1000000.0
2008-07-01 23:44:00,1.02185,1.02205,1.02185,1.02205,3800000.0
2008-07-01 23:45:00,1.02205,1.0222,1.02205,1.0221,36200000.0
2008-07-01 23:46:00,1.0221,1.0221,1.022,1.022,19200000.0
2008-07-01 23:47:00,1.022,1.022,1.0218,1.0218,19900000.0
2008-07-01 23:48:00,1.0218,1.022,1.0218,1.0219,30600001.0
2008-07-01 23:49:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-01 23:50:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-01 23:51:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-01 23:52:00,1.0218,1.0218,1.0218,1.0218,5600000.0
2008-07-01 23:53:00,1.022,1.022,1.0217,1.0218,55100000.0
2008-07-01 23:54:00,1.0218,1.0218,1.02065,1.0207,138800000.0
2008-07-01 23:55:00,1.0207,1.0212,1.0207,1.0212,127900000.0
2008-07-01 23:56:00,1.0212,1.0212,1.0209,1.0209,97100000.0
2008-07-01 23:57:00,1.0209,1.0214,1.0209,1.0214,22800000.0
2008-07-01 23:58:00,1.0214,1.0214,1.0209,1.0209,18100000.0
2008-07-01 23:59:00,1.0209,1.02115,1.0209,1.0211,70700000.0
2008-07-02 00:00:00,1.0213,1.0216,1.0213,1.0216,56500000.0
2008-07-02 00:01:00,1.0217,1.02175,1.02115,1.02165,256000000.0
2008-07-02 00:02:00,1.02155,1.02165,1.0213,1.02165,33800000.0
2008-07-02 00:03:00,1.02155,1.02155,1.0214,1.0214,190800001.0
2008-07-02 00:04:00,1.02144,1.0216,1.02137,1.02151,35200000.0
2008-07-02 00:05:00,1.0213,1.02158,1.02129,1.02145,52800000.0
2008-07-02 00:06:00,1.02135,1.0216,1.02135,1.0216,15300000.0
2008-07-02 00:07:00,1.0214,1.0214,1.0214,1.0214,28400000.0
2008-07-02 00:08:00,1.0214,1.0217,1.0214,1.0214,131899997.0
2008-07-02 00:09:00,1.0215,1.0215,1.0215,1.0215,32200000.0
2008-07-02 00:10:00,1.02139,1.0217,1.02139,1.02168,58800000.0
2008-07-02 00:11:00,1.02132,1.02161,1.02132,1.02153,62300000.0
2008-07-02 00:12:00,1.02145,1.0216,1.02145,1.0216,39400000.0
2008-07-02 00:13:00,1.0216,1.02165,1.0216,1.02165,16300000.0
2008-07-02 00:14:00,1.0218,1.0218,1.02165,1.0218,21400000.0
2008-07-02 00:15:00,1.0218,1.0218,1.02165,1.02165,11600000.0
2008-07-02 00:16:00,1.02165,1.02165,1.02165,1.02165,2800000.0
2008-07-02 00:17:00,1.02165,1.02165,1.02165,1.02165,2800000.0
2008-07-02 00:18:00,1.02166,1.02166,1.02142,1.02163,14500000.0
2008-07-02 00:19:00,1.02165,1.02165,1.02165,1.02165,2800000.0
2008-07-02 00:20:00,1.02149,1.0218,1.02135,1.02136,127000000.0
2008-07-02 00:21:00,1.02135,1.02185,1.02132,1.0215,289600000.0
2008-07-02 00:22:00,1.0215,1.02156,1.02138,1.02144,87000000.0
2008-07-02 00:23:00,1.0216,1.02165,1.0216,1.0216,110199998.0
2008-07-02 00:24:00,1.0216,1.022,1.0216,1.022,120800001.0
2008-07-02 00:25:00,1.022,1.022,1.02185,1.0219,125000001.0
2008-07-02 00:26:00,1.0219,1.022,1.0219,1.022,55299999.0
2008-07-02 00:27:00,1.022,1.022,1.022,1.022,10300000.0
2008-07-02 00:28:00,1.02179,1.02199,1.02179,1.02197,21100000.0
2008-07-02 00:29:00,1.022,1.022,1.022,1.022,1000000.0
2008-07-02 00:30:00,1.022,1.022,1.022,1.022,86600000.0
2008-07-02 00:31:00,1.02195,1.022,1.02195,1.022,26900000.0
2008-07-02 00:32:00,1.022,1.022,1.022,1.022,2000000.0
2008-07-02 00:33:00,1.02211,1.02211,1.02167,1.02169,12800000.0
2008-07-02 00:34:00,1.022,1.0221,1.022,1.0221,119900000.0
2008-07-02 00:35:00,1.0221,1.0221,1.0221,1.0221,51500000.0
2008-07-02 00:36:00,1.0221,1.0221,1.0221,1.0221,80800000.0
2008-07-02 00:37:00,1.0221,1.0221,1.0221,1.0221,51700000.0
2008-07-02 00:38:00,1.0221,1.0221,1.0221,1.0221,51500000.0
2008-07-02 00:39:00,1.0221,1.0221,1.02205,1.0221,41700000.0
2008-07-02 00:40:00,1.02194,1.02208,1.02178,1.02178,29200000.0
2008-07-02 00:41:00,1.0221,1.0221,1.0218,1.0218,64800000.0
2008-07-02 00:42:00,1.0219,1.022,1.0218,1.0218,119500000.0
2008-07-02 00:43:00,1.0219,1.022,1.0216,1.0216,176299999.0
2008-07-02 00:44:00,1.0216,1.0218,1.0216,1.0216,212400000.0
2008-07-02 00:45:00,1.0216,1.0216,1.0216,1.0216,63800000.0
2008-07-02 00:46:00,1.0216,1.0218,1.0212,1.0218,92400000.0
2008-07-02 00:47:00,1.0218,1.02255,1.0218,1.02255,279799999.0
2008-07-02 00:48:00,1.02255,1.0226,1.0223,1.0226,211600004.0
2008-07-02 00:49:00,1.0226,1.0226,1.0226,1.0226,58100000.0
2008-07-02 00:50:00,1.0226,1.0227,1.0226,1.0227,194800000.0
2008-07-02 00:51:00,1.0227,1.0227,1.0226,1.0226,114900000.0
2008-07-02 00:52:00,1.0226,1.0227,1.0226,1.0227,23000000.0
2008-07-02 00:53:00,1.0226,1.0226,1.0226,1.0226,107800000.0
2008-07-02 00:54:00,1.0226,1.0226,1.0226,1.0226,138200000.0
2008-07-02 00:55:00,1.0226,1.0226,1.0226,1.0226,12400000.0
2008-07-02 00:56:00,1.0226,1.0227,1.0226,1.0226,184200000.0
2008-07-02 00:57:00,1.0226,1.0226,1.0225,1.0226,78300000.0
2008-07-02 00:58:00,1.0224,1.0224,1.0224,1.0224,4600000.0
2008-07-02 00:59:00,1.0224,1.0226,1.0224,1.0224,111100000.0
2008-07-02 01:00:00,1.0224,1.0224,1.0223,1.0223,22000000.0
2008-07-02 01:01:00,1.02215,1.0223,1.0221,1.0221,169900000.0
2008-07-02 01:02:00,1.0221,1.0221,1.0221,1.0221,23300000.0
2008-07-02 01:03:00,1.0221,1.0221,1.022,1.022,13400000.0
2008-07-02 01:04:00,1.022,1.022,1.022,1.022,13400000.0
2008-07-02 01:05:00,1.022,1.0221,1.022,1.0221,68800000.0
2008-07-02 01:06:00,1.0221,1.0221,1.0221,1.0221,12400000.0
2008-07-02 01:07:00,1.0221,1.0221,1.022,1.022,74600000.0
2008-07-02 01:08:00,1.0219,1.02215,1.02177,1.02215,309300000.0
2008-07-02 01:09:00,1.02195,1.0221,1.0219,1.0221,21800000.0
2008-07-02 01:10:00,1.0221,1.0221,1.022,1.0221,121300000.0
2008-07-02 01:11:00,1.0221,1.0222,1.0221,1.0221,30700000.0
2008-07-02 01:12:00,1.0221,1.0221,1.0221,1.0221,9600000.0
2008-07-02 01:13:00,1.0221,1.0221,1.0221,1.0221,28800000.0
2008-07-02 01:14:00,1.022,1.022,1.022,1.022,12400000.0
2008-07-02 01:15:00,1.022,1.022,1.0219,1.0219,88800000.0
2008-07-02 01:16:00,1.0219,1.022,1.0219,1.022,53200000.0
2008-07-02 01:17:00,1.0219,1.0219,1.0219,1.0219,4300000.0
2008-07-02 01:18:00,1.0219,1.022,1.0219,1.022,64000000.0
2008-07-02 01:19:00,1.0217,1.02188,1.0217,1.02174,24100000.0
2008-07-02 01:20:00,1.02186,1.02201,1.02182,1.02201,15600000.0
2008-07-02 01:21:00,1.022,1.022,1.022,1.022,9600000.0
2008-07-02 01:22:00,1.0219,1.022,1.0219,1.022,30700000.0
2008-07-02 01:23:00,1.0219,1.022,1.0218,1.0219,140900000.0
2008-07-02 01:24:00,1.02177,1.02183,1.02153,1.02166,69800000.0
2008-07-02 01:25:00,1.0219,1.0219,1.0218,1.0219,36800000.0
2008-07-02 01:26:00,1.0219,1.0219,1.0219,1.0219,31500000.0
2008-07-02 01:27:00,1.02166,1.02185,1.02164,1.02185,34400000.0
2008-07-02 01:28:00,1.0219,1.022,1.0219,1.022,86700000.0
2008-07-02 01:29:00,1.022,1.022,1.022,1.022,10500000.0
2008-07-02 01:30:00,1.022,1.022,1.0219,1.0219,65200000.0
2008-07-02 01:31:00,1.0219,1.022,1.0219,1.0219,29900000.0
2008-07-02 01:32:00,1.0219,1.0219,1.0219,1.0219,9600000.0
2008-07-02 01:33:00,1.0219,1.0219,1.0219,1.0219,9600000.0
2008-07-02 01:34:00,1.02175,1.02175,1.02175,1.02175,2800000.0
2008-07-02 01:35:00,1.0218,1.0218,1.0218,1.0218,2000000.0
2008-07-02 01:36:00,1.02175,1.02175,1.0217,1.02175,9800000.0
2008-07-02 01:37:00,1.02175,1.0219,1.0217,1.0218,152100000.0
2008-07-02 01:38:00,1.0218,1.022,1.0216,1.0216,226999999.0
2008-07-02 01:39:00,1.0217,1.0217,1.0213,1.0214,37800000.0
2008-07-02 01:40:00,1.0214,1.0216,1.0214,1.0214,62000000.0
2008-07-02 01:41:00,1.0214,1.0214,1.0214,1.0214,2500000.0
2008-07-02 01:42:00,1.0214,1.0216,1.0214,1.0216,57000000.0
2008-07-02 01:43:00,1.0216,1.0216,1.0214,1.0215,48500000.0
2008-07-02 01:44:00,1.0216,1.0216,1.02135,1.02135,33000000.0
2008-07-02 01:45:00,1.0215,1.0215,1.0215,1.0215,8400000.0
2008-07-02 01:46:00,1.02135,1.02135,1.02135,1.02135,24000000.0
2008-07-02 01:47:00,1.0215,1.0219,1.0214,1.0219,38500000.0
2008-07-02 01:48:00,1.0219,1.0219,1.0219,1.0219,6500000.0
2008-07-02 01:49:00,1.0218,1.0218,1.0218,1.0218,4800000.0
2008-07-02 01:50:00,1.02175,1.0219,1.02175,1.0219,9400000.0
2008-07-02 01:51:00,1.0219,1.0222,1.0219,1.022,17100000.0
2008-07-02 01:52:00,1.02203,1.02203,1.02174,1.0218,158500000.0
2008-07-02 01:53:00,1.02185,1.0219,1.02185,1.0219,12200000.0
2008-07-02 01:54:00,1.0219,1.022,1.0219,1.022,3900000.0
2008-07-02 01:55:00,1.02185,1.02185,1.02185,1.02185,4800000.0
2008-07-02 01:56:00,1.02185,1.022,1.02185,1.022,5800000.0
2008-07-02 01:57:00,1.02199,1.02207,1.02176,1.02205,279900000.0
2008-07-02 01:58:00,1.02185,1.02185,1.02185,1.02185,10200000.0
2008-07-02 01:59:00,1.02185,1.02185,1.02185,1.02185,10200000.0
2008-07-02 02:00:00,1.02185,1.0221,1.02185,1.0221,27800000.0
2008-07-02 02:01:00,1.0221,1.0224,1.0221,1.0223,53900000.0
2008-07-02 02:02:00,1.0223,1.0224,1.0223,1.0224,13000000.0
2008-07-02 02:03:00,1.0224,1.0224,1.0224,1.0224,2600000.0
2008-07-02 02:04:00,1.02195,1.02204,1.02166,1.02166,13800000.0
2008-07-02 02:05:00,1.02225,1.02225,1.022,1.022,84200000.0
2008-07-02 02:06:00,1.022,1.022,1.022,1.022,39200000.0
2008-07-02 02:07:00,1.02194,1.0221,1.02174,1.02174,26400000.0
2008-07-02 02:08:00,1.022,1.022,1.022,1.022,19600000.0
2008-07-02 02:09:00,1.022,1.022,1.022,1.022,29400000.0
2008-07-02 02:10:00,1.022,1.022,1.022,1.022,7300000.0
2008-07-02 02:11:00,1.022,1.022,1.022,1.022,139700000.0
2008-07-02 02:12:00,1.022,1.022,1.022,1.022,58800000.0
2008-07-02 02:13:00,1.02188,1.02214,1.02186,1.02203,45800000.0
2008-07-02 02:14:00,1.02182,1.02205,1.02182,1.02191,21600000.0
2008-07-02 02:15:00,1.02199,1.02211,1.02193,1.02198,40500000.0
2008-07-02 02:16:00,1.02211,1.02215,1.02186,1.02186,42800000.0
2008-07-02 02:17:00,1.02195,1.02195,1.02195,1.02195,4800000.0
2008-07-02 02:18:00,1.02195,1.02195,1.02195,1.02195,9600000.0
2008-07-02 02:19:00,1.02195,1.02195,1.02195,1.02195,4800000.0
2008-07-02 02:20:00,1.02173,1.02208,1.02173,1.02188,82800000.0
2008-07-02 02:21:00,1.02192,1.02219,1.0219,1.02201,206499999.0
2008-07-02 02:22:00,1.02195,1.02195,1.02195,1.02195,4800000.0
2008-07-02 02:23:00,1.02183,1.02208,1.02183,1.02201,23900000.0
2008-07-02 02:24:00,1.02202,1.02211,1.02201,1.02203,12200000.0
2008-07-02 02:25:00,1.02195,1.02195,1.02195,1.02195,4800000.0
2008-07-02 02:26:00,1.0218,1.02214,1.0218,1.02206,68600000.0
2008-07-02 02:27:00,1.02193,1.02212,1.02193,1.02196,31600000.0
2008-07-02 02:28:00,1.02196,1.02216,1.02196,1.02198,64800000.0
2008-07-02 02:29:00,1.02195,1.022,1.0219,1.022,37200000.0
2008-07-02 02:30:00,1.022,1.022,1.0217,1.0217,30600000.0
2008-07-02 02:31:00,1.02208,1.02211,1.02187,1.02211,82400000.0
2008-07-02 02:32:00,1.022,1.022,1.022,1.022,6000000.0
2008-07-02 02:33:00,1.022,1.022,1.022,1.022,3000000.0
2008-07-02 02:34:00,1.02183,1.02213,1.0217,1.02188,61300000.0
2008-07-02 02:35:00,1.022,1.022,1.022,1.022,3000000.0
2008-07-02 02:36:00,1.022,1.022,1.022,1.022,4000000.0
2008-07-02 02:37:00,1.022,1.022,1.0205,1.02095,238000000.0
2008-07-02 02:38:00,1.021,1.0215,1.02095,1.0214,69900000.0
2008-07-02 02:39:00,1.0214,1.0214,1.0214,1.0214,7000000.0
2008-07-02 02:40:00,1.0214,1.0214,1.0208,1.02095,57800000.0
2008-07-02 02:41:00,1.02105,1.02105,1.021,1.021,14200000.0
2008-07-02 02:42:00,1.02105,1.02105,1.021,1.021,38600000.0
2008-07-02 02:43:00,1.021,1.021,1.021,1.021,2000000.0
2008-07-02 02:44:00,1.0212,1.0212,1.021,1.021,2000000.0
2008-07-02 02:45:00,1.02081,1.02108,1.02081,1.02103,12900000.0
2008-07-02 02:46:00,1.021,1.021,1.021,1.021,7500000.0
2008-07-02 02:47:00,1.021,1.021,1.0209,1.021,14400000.0
2008-07-02 02:48:00,1.021,1.0211,1.021,1.0211,11600000.0
2008-07-02 02:49:00,1.02105,1.0211,1.02105,1.0211,18800000.0
2008-07-02 02:50:00,1.0211,1.0211,1.0211,1.0211,2200000.0
2008-07-02 02:51:00,1.0211,1.0211,1.02105,1.0211,17500000.0
2008-07-02 02:52:00,1.0211,1.0211,1.0211,1.0211,5000000.0
2008-07-02 02:53:00,1.0211,1.02115,1.0211,1.0211,10400000.0
2008-07-02 02:54:00,1.0211,1.0213,1.02105,1.02105,20900000.0
2008-07-02 02:55:00,1.02105,1.02105,1.021,1.021,24400000.0
2008-07-02 02:56:00,1.021,1.02105,1.021,1.02105,11800000.0
2008-07-02 02:57:00,1.02105,1.02105,1.021,1.021,26800000.0
2008-07-02 02:58:00,1.02082,1.02092,1.02051,1.02075,153700000.0
2008-07-02 02:59:00,1.0212,1.0212,1.021,1.021,20000000.0
2008-07-02 03:00:00,1.021,1.0213,1.021,1.0213,35600000.0
2008-07-02 03:01:00,1.0213,1.0214,1.0213,1.0214,19000000.0
2008-07-02 03:02:00,1.0215,1.0215,1.0214,1.0214,4000000.0
2008-07-02 03:03:00,1.0214,1.0214,1.0214,1.0214,7000000.0
2008-07-02 03:04:00,1.0214,1.0214,1.0213,1.0213,4000000.0
2008-07-02 03:05:00,1.0213,1.0213,1.0213,1.0213,6000000.0
2008-07-02 03:06:00,1.0215,1.0215,1.0213,1.0213,25700000.0
2008-07-02 03:07:00,1.0213,1.0213,1.0213,1.0213,11000000.0
2008-07-02 03:08:00,1.02125,1.02131,1.02111,1.02114,114900000.0
2008-07-02 03:09:00,1.0213,1.0213,1.0213,1.0213,10600000.0
2008-07-02 03:10:00,1.02123,1.02127,1.02092,1.02092,55200000.0
2008-07-02 03:11:00,1.0213,1.0214,1.0213,1.0214,41900000.0
2008-07-02 03:12:00,1.0214,1.0214,1.0214,1.0214,2000000.0
2008-07-02 03:13:00,1.0214,1.0214,1.0214,1.0214,3000000.0
2008-07-02 03:14:00,1.0214,1.0216,1.0214,1.0216,44600000.0
2008-07-02 03:15:00,1.0216,1.0216,1.0214,1.0214,28700000.0
2008-07-02 03:16:00,1.0216,1.0217,1.0214,1.0216,29600000.0
2008-07-02 03:17:00,1.0214,1.0216,1.0214,1.0216,25600000.0
2008-07-02 03:18:00,1.02131,1.02154,1.02116,1.0214,75800000.0
2008-07-02 03:19:00,1.0216,1.0216,1.0216,1.0216,1000000.0
2008-07-02 03:20:00,1.02142,1.0216,1.02133,1.02135,48100000.0
2008-07-02 03:21:00,1.0216,1.0216,1.0214,1.0215,83400000.0
2008-07-02 03:22:00,1.0215,1.0215,1.0215,1.0215,6100000.0
2008-07-02 03:23:00,1.0215,1.0216,1.0215,1.0216,35200000.0
2008-07-02 03:24:00,1.0216,1.0216,1.0216,1.0216,18600000.0
2008-07-02 03:25:00,1.0216,1.0217,1.0216,1.0217,30200000.0
2008-07-02 03:26:00,1.0217,1.0217,1.0217,1.0217,1200000.0
2008-07-02 03:27:00,1.0217,1.0217,1.02165,1.0217,6900000.0
2008-07-02 03:28:00,1.0217,1.0217,1.0217,1.0217,3200000.0
2008-07-02 03:29:00,1.0217,1.0217,1.0216,1.0216,333600000.0
2008-07-02 03:30:00,1.0216,1.0217,1.0209,1.0209,350000001.0
2008-07-02 03:31:00,1.0209,1.0209,1.0209,1.0209,24500000.0
2008-07-02 03:32:00,1.0209,1.0212,1.0209,1.0212,82200000.0
2008-07-02 03:33:00,1.0212,1.0212,1.021,1.021,58300000.0
2008-07-02 03:34:00,1.021,1.0213,1.021,1.021,25500000.0
2008-07-02 03:35:00,1.021,1.021,1.021,1.021,6200000.0
2008-07-02 03:36:00,1.021,1.021,1.021,1.021,1600000.0
2008-07-02 03:37:00,1.021,1.021,1.021,1.021,6400000.0
2008-07-02 03:38:00,1.021,1.0213,1.021,1.0213,25600000.0
2008-07-02 03:39:00,1.0213,1.0213,1.021,1.021,32200000.0
2008-07-02 03:40:00,1.0211,1.0213,1.021,1.021,60200000.0
2008-07-02 03:41:00,1.0211,1.0212,1.02085,1.02085,58600000.0
2008-07-02 03:42:00,1.02085,1.02085,1.02085,1.02085,33100000.0
2008-07-02 03:43:00,1.02068,1.02092,1.02068,1.02082,20600000.0
2008-07-02 03:44:00,1.02085,1.02085,1.0208,1.0208,27500000.0
2008-07-02 03:45:00,1.0208,1.0208,1.0208,1.0208,19500000.0
2008-07-02 03:46:00,1.0208,1.021,1.0208,1.0208,27000000.0
2008-07-02 03:47:00,1.0208,1.021,1.0208,1.0208,47900000.0
2008-07-02 03:48:00,1.0208,1.0208,1.0208,1.0208,4000000.0
2008-07-02 03:49:00,1.0208,1.0208,1.0208,1.0208,7000000.0
2008-07-02 03:50:00,1.0208,1.0208,1.0208,1.0208,25700000.0
2008-07-02 03:51:00,1.0208,1.0208,1.0208,1.0208,3800000.0
2008-07-02 03:52:00,1.0208,1.0209,1.0208,1.0208,43600000.0
2008-07-02 03:53:00,1.02044,1.02061,1.02044,1.02061,22300000.0
2008-07-02 03:54:00,1.0208,1.0208,1.0207,1.0207,17400000.0
2008-07-02 03:55:00,1.0208,1.0208,1.0208,1.0208,5700000.0
2008-07-02 03:56:00,1.02066,1.02066,1.02032,1.02052,27800000.0
2008-07-02 03:57:00,1.02048,1.02048,1.02018,1.02041,26600000.0
2008-07-02 03:58:00,1.0204,1.02074,1.02033,1.02033,227200000.0
2008-07-02 03:59:00,1.02042,1.02071,1.02027,1.02071,168800001.0
2008-07-02 04:00:00,1.0209,1.0209,1.0209,1.0209,2000000.0
2008-07-02 04:01:00,1.02074,1.02074,1.01997,1.01997,22900000.0
2008-07-02 04:02:00,1.0208,1.0208,1.0208,1.0208,38700000.0
2008-07-02 04:03:00,1.0208,1.0208,1.0208,1.0208,25300000.0
2008-07-02 04:04:00,1.0207,1.0207,1.0207,1.0207,14000000.0
2008-07-02 04:05:00,1.02036,1.02065,1.0203,1.02056,144900000.0
2008-07-02 04:06:00,1.02038,1.02056,1.02032,1.02056,37200000.0
2008-07-02 04:07:00,1.02043,1.02065,1.02017,1.02045,63900000.0
2008-07-02 04:08:00,1.0203,1.02061,1.0203,1.02057,11000000.0
2008-07-02 04:09:00,1.0208,1.0208,1.0207,1.0207,50600000.0
2008-07-02 04:10:00,1.0207,1.0208,1.0206,1.0207,43800000.0
2008-07-02 04:11:00,1.02041,1.02066,1.02023,1.02023,60800002.0
2008-07-02 04:12:00,1.0207,1.0208,1.0207,1.0208,93400000.0
2008-07-02 04:13:00,1.0208,1.0208,1.0208,1.0208,3000000.0
2008-07-02 04:14:00,1.0208,1.0208,1.0205,1.0208,42600000.0
2008-07-02 04:15:00,1.0208,1.0208,1.0207,1.0207,56400000.0
2008-07-02 04:16:00,1.0207,1.0208,1.0205,1.0207,61800000.0
2008-07-02 04:17:00,1.0207,1.0207,1.0205,1.0205,66800000.0
2008-07-02 04:18:00,1.0205,1.0207,1.02045,1.02045,26100000.0
2008-07-02 04:19:00,1.02045,1.02045,1.0202,1.0202,43400000.0
2008-07-02 04:20:00,1.0202,1.0202,1.0202,1.0202,5400000.0
2008-07-02 04:21:00,1.0202,1.0202,1.0201,1.0201,18100000.0
2008-07-02 04:22:00,1.0201,1.0202,1.0201,1.0202,44400000.0
2008-07-02 04:23:00,1.0203,1.0206,1.0202,1.0205,155700000.0
2008-07-02 04:24:00,1.0205,1.0207,1.0205,1.0206,22400000.0
2008-07-02 04:25:00,1.0206,1.0206,1.0205,1.0205,7700000.0
2008-07-02 04:26:00,1.0205,1.0205,1.0205,1.0205,167500000.0
2008-07-02 04:27:00,1.0205,1.0205,1.0204,1.0204,50600000.0
2008-07-02 04:28:00,1.0204,1.0204,1.0203,1.0204,69500000.0
2008-07-02 04:29:00,1.0204,1.0204,1.02025,1.0204,22700000.0
2008-07-02 04:30:00,1.0204,1.0204,1.0204,1.0204,1000000.0
2008-07-02 04:31:00,1.02016,1.0202,1.02007,1.02019,5000000.0
2008-07-02 04:32:00,1.0204,1.0204,1.0204,1.0204,2000000.0
2008-07-02 04:33:00,1.02013,1.02038,1.02003,1.02003,44200000.0
2008-07-02 04:34:00,1.0204,1.0204,1.0204,1.0204,24000000.0
2008-07-02 04:35:00,1.02016,1.02037,1.02016,1.02037,18869999.0
2008-07-02 04:36:00,1.02025,1.02035,1.02025,1.02025,16100000.0
2008-07-02 04:37:00,1.02023,1.02042,1.01991,1.01991,62200000.0
2008-07-02 04:38:00,1.02025,1.02025,1.0202,1.02025,36200000.0
2008-07-02 04:39:00,1.0204,1.0206,1.02035,1.0204,12900000.0
2008-07-02 04:40:00,1.0204,1.0206,1.0204,1.0206,2000000.0
2008-07-02 04:41:00,1.0206,1.0206,1.0205,1.0206,12200000.0
2008-07-02 04:42:00,1.02025,1.02051,1.02017,1.02035,26100000.0
2008-07-02 04:43:00,1.0206,1.0206,1.02045,1.02045,2300000.0
2008-07-02 04:44:00,1.02045,1.02045,1.02045,1.02045,1300000.0
2008-07-02 04:45:00,1.0206,1.0206,1.0206,1.0206,4800000.0
2008-07-02 04:46:00,1.0206,1.0206,1.0206,1.0206,45000000.0
2008-07-02 04:47:00,1.0202,1.02051,1.02019,1.02019,12300000.0
2008-07-02 04:48:00,1.0206,1.0206,1.0206,1.0206,14600000.0
2008-07-02 04:49:00,1.0206,1.0206,1.02045,1.02045,4700000.0
2008-07-02 04:50:00,1.02045,1.0205,1.02045,1.0205,55800000.0
2008-07-02 04:51:00,1.0205,1.0205,1.0205,1.0205,9600000.0
2008-07-02 04:52:00,1.02019,1.0205,1.02019,1.02039,35200000.0
2008-07-02 04:53:00,1.0205,1.0205,1.0205,1.0205,9600000.0
2008-07-02 04:54:00,1.0205,1.0207,1.0205,1.0207,78800000.0
2008-07-02 04:55:00,1.0207,1.0207,1.0205,1.0205,100000000.0
2008-07-02 04:56:00,1.0205,1.0205,1.0205,1.0205,22000000.0
2008-07-02 04:57:00,1.0205,1.0206,1.02045,1.0206,14600000.0
2008-07-02 04:58:00,1.0206,1.0206,1.0206,1.0206,2000000.0
2008-07-02 04:59:00,1.0206,1.0208,1.0205,1.0206,58100000.0
2008-07-02 05:00:00,1.02035,1.02052,1.02002,1.02038,64900000.0
2008-07-02 05:01:00,1.0206,1.0206,1.0206,1.0206,1000000.0
2008-07-02 05:02:00,1.0206,1.0206,1.0206,1.0206,6000000.0
2008-07-02 05:03:00,1.0206,1.0206,1.0205,1.0206,42600000.0
2008-07-02 05:04:00,1.02015,1.02045,1.0201,1.02045,71000000.0
2008-07-02 05:05:00,1.0205,1.0205,1.0205,1.0205,26800000.0
2008-07-02 05:06:00,1.0203,1.02052,1.02021,1.02021,144500000.0
2008-07-02 05:07:00,1.0205,1.0205,1.0205,1.0205,32500000.0
2008-07-02 05:08:00,1.02031,1.02031,1.02008,1.02009,37200000.0
2008-07-02 05:09:00,1.02017,1.0203,1.02015,1.02027,28300000.0
2008-07-02 05:10:00,1.0205,1.0205,1.0204,1.02045,58500000.0
2008-07-02 05:11:00,1.02026,1.0205,1.02023,1.02028,20700000.0
2008-07-02 05:12:00,1.02031,1.02064,1.02026,1.02026,48000000.0
2008-07-02 05:13:00,1.02025,1.02064,1.02025,1.02037,21100000.0
2008-07-02 05:14:00,1.02045,1.02045,1.02045,1.02045,1300000.0
2008-07-02 05:15:00,1.02045,1.02045,1.0203,1.0203,85400000.0
2008-07-02 05:16:00,1.0203,1.0203,1.0203,1.0203,44000000.0
2008-07-02 05:17:00,1.0203,1.0203,1.0203,1.0203,33000000.0
2008-07-02 05:18:00,1.0203,1.0205,1.0201,1.0202,249500000.0
2008-07-02 05:19:00,1.0199,1.02026,1.0199,1.01992,38600000.0
2008-07-02 05:20:00,1.02003,1.0201,1.0199,1.01996,49600000.0
2008-07-02 05:21:00,1.02015,1.0202,1.02007,1.02007,16000000.0
2008-07-02 05:22:00,1.02015,1.02015,1.0199,1.02,139200000.0
2008-07-02 05:23:00,1.02,1.02,1.02,1.02,3000000.0
2008-07-02 05:24:00,1.02,1.02,1.02,1.02,3000000.0
2008-07-02 05:25:00,1.02,1.02,1.02,1.02,1000000.0
2008-07-02 05:26:00,1.0202,1.0203,1.0202,1.0203,52400000.0
2008-07-02 05:27:00,1.0203,1.0203,1.0202,1.0202,27100000.0
2008-07-02 05:28:00,1.0202,1.0203,1.0201,1.0202,52100000.0
2008-07-02 05:29:00,1.0202,1.0202,1.0202,1.0202,9800000.0
2008-07-02 05:30:00,1.0202,1.0203,1.0201,1.0202,55700000.0
2008-07-02 05:31:00,1.0202,1.0202,1.0202,1.0202,2000000.0
2008-07-02 05:32:00,1.0202,1.0202,1.0201,1.0201,38800000.0
2008-07-02 05:33:00,1.0201,1.0201,1.0201,1.0201,44200000.0
2008-07-02 05:34:00,1.0201,1.0201,1.02,1.0201,77700000.0
2008-07-02 05:35:00,1.0201,1.0201,1.0201,1.0201,3000000.0
2008-07-02 05:36:00,1.0201,1.0201,1.0201,1.0201,2000000.0
2008-07-02 05:37:00,1.0203,1.0203,1.0202,1.0202,25000000.0
2008-07-02 05:38:00,1.0202,1.0202,1.0201,1.0201,7000000.0
2008-07-02 05:39:00,1.0201,1.0201,1.0201,1.0201,1000000.0
2008-07-02 05:40:00,1.01985,1.01996,1.01953,1.01979,126600000.0
2008-07-02 05:41:00,1.01984,1.01996,1.01975,1.01978,46700000.0
2008-07-02 05:42:00,1.0201,1.0201,1.0201,1.0201,1000000.0
2008-07-02 05:43:00,1.02,1.02,1.02,1.02,13900000.0
2008-07-02 05:44:00,1.02,1.02,1.0192,1.0193,201100000.0
2008-07-02 05:45:00,1.0193,1.0193,1.019,1.0192,74900000.0
2008-07-02 05:46:00,1.0192,1.0192,1.0191,1.0191,37000000.0
2008-07-02 05:47:00,1.0191,1.0194,1.0191,1.0192,37800000.0
2008-07-02 05:48:00,1.0192,1.0192,1.0192,1.0192,2600000.0
2008-07-02 05:49:00,1.01914,1.01925,1.01903,1.01903,19600000.0
2008-07-02 05:50:00,1.0192,1.0193,1.0192,1.0193,6600000.0
2008-07-02 05:51:00,1.0193,1.0193,1.0193,1.0193,4600000.0
2008-07-02 05:52:00,1.0193,1.0194,1.0191,1.0191,16700000.0
2008-07-02 05:53:00,1.0193,1.0193,1.0191,1.0191,23000000.0
2008-07-02 05:54:00,1.01901,1.01927,1.01882,1.01897,114300000.0
2008-07-02 05:55:00,1.0193,1.0193,1.0191,1.0193,7000000.0
2008-07-02 05:56:00,1.0193,1.0193,1.0193,1.0193,4000000.0
2008-07-02 05:57:00,1.0193,1.0193,1.0193,1.0193,2000000.0
2008-07-02 05:58:00,1.0193,1.0193,1.0192,1.0193,8400000.0
2008-07-02 05:59:00,1.0193,1.0193,1.0193,1.0193,4700000.0
2008-07-02 06:00:00,1.01936,1.01936,1.01885,1.01905,53000000.0
2008-07-02 06:01:00,1.01932,1.01937,1.01916,1.01937,31000000.0
2008-07-02 06:02:00,1.01897,1.0194,1.01897,1.019,46200000.0
2008-07-02 06:03:00,1.0194,1.0194,1.0194,1.0194,4000000.0
2008-07-02 06:04:00,1.01935,1.01935,1.01935,1.01935,8100000.0
2008-07-02 06:05:00,1.01938,1.0194,1.0193,1.0193,12900000.0
2008-07-02 06:06:00,1.01909,1.01922,1.0189,1.01897,16600000.0
2008-07-02 06:07:00,1.0193,1.0193,1.0193,1.0193,1000000.0
2008-07-02 06:08:00,1.01896,1.01933,1.01896,1.01897,29100000.0
2008-07-02 06:09:00,1.01905,1.01922,1.01894,1.01899,13700000.0
2008-07-02 06:10:00,1.01909,1.0193,1.01889,1.01889,38700001.0
2008-07-02 06:11:00,1.01889,1.01928,1.01889,1.01928,35300000.0
2008-07-02 06:12:00,1.0193,1.0193,1.0193,1.0193,1200000.0
2008-07-02 06:13:00,1.0193,1.0193,1.0192,1.0192,18100000.0
2008-07-02 06:14:00,1.0192,1.0192,1.0192,1.0192,3200000.0
2008-07-02 06:15:00,1.019,1.01915,1.019,1.01901,9100000.0
2008-07-02 06:16:00,1.0192,1.0192,1.0192,1.0192,4000000.0
2008-07-02 06:17:00,1.0192,1.0192,1.0191,1.0191,32800000.0
2008-07-02 06:18:00,1.0191,1.0191,1.0191,1.0191,5000000.0
2008-07-02 06:19:00,1.01894,1.01907,1.01886,1.01886,8900000.0
2008-07-02 06:20:00,1.0191,1.0191,1.019,1.019,6000000.0
2008-07-02 06:21:00,1.01895,1.019,1.01885,1.01885,22200000.0
2008-07-02 06:22:00,1.01881,1.01893,1.01865,1.0187,35100000.0
2008-07-02 06:23:00,1.01885,1.01885,1.0187,1.01885,25900000.0
2008-07-02 06:24:00,1.01885,1.01885,1.01885,1.01885,2600000.0
2008-07-02 06:25:00,1.0189,1.0189,1.0187,1.0187,11600000.0
2008-07-02 06:26:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-07-02 06:27:00,1.01851,1.01875,1.01851,1.01874,102400000.0
2008-07-02 06:28:00,1.01874,1.01874,1.01841,1.01871,34600000.0
2008-07-02 06:29:00,1.0188,1.019,1.0188,1.019,11300000.0
2008-07-02 06:30:00,1.01871,1.01903,1.01858,1.01903,16200000.0
2008-07-02 06:31:00,1.019,1.0191,1.019,1.0191,16700000.0
2008-07-02 06:32:00,1.01913,1.01913,1.01874,1.01883,55200000.0
2008-07-02 06:33:00,1.01875,1.01915,1.01875,1.01915,45500000.0
2008-07-02 06:34:00,1.0191,1.0191,1.0191,1.0191,10000000.0
2008-07-02 06:35:00,1.01879,1.01906,1.01876,1.01876,33900000.0
2008-07-02 06:36:00,1.0191,1.0191,1.0191,1.0191,2000000.0
2008-07-02 06:37:00,1.0191,1.0191,1.0191,1.0191,2000000.0
2008-07-02 06:38:00,1.01913,1.01913,1.01872,1.01872,144200000.0
2008-07-02 06:39:00,1.0191,1.0191,1.0191,1.0191,4000000.0
2008-07-02 06:40:00,1.0191,1.0191,1.0191,1.0191,3000000.0
2008-07-02 06:41:00,1.0191,1.0191,1.0191,1.0191,3000000.0
2008-07-02 06:42:00,1.01886,1.01911,1.01873,1.01911,64600000.0
2008-07-02 06:43:00,1.01918,1.0192,1.01915,1.0192,15400000.0
2008-07-02 06:44:00,1.0191,1.0191,1.0191,1.0191,1000000.0
2008-07-02 06:45:00,1.01889,1.01911,1.01889,1.0189,73600000.0
2008-07-02 06:46:00,1.0191,1.0193,1.0191,1.0191,9700000.0
2008-07-02 06:47:00,1.0191,1.0192,1.0191,1.0192,5700000.0
2008-07-02 06:48:00,1.019,1.01923,1.01873,1.01923,66500000.0
2008-07-02 06:49:00,1.01898,1.01916,1.01898,1.01902,15100000.0
2008-07-02 06:50:00,1.01918,1.01918,1.0189,1.01892,6200000.0
2008-07-02 06:51:00,1.01922,1.01922,1.0189,1.01901,32200000.0
2008-07-02 06:52:00,1.0192,1.0192,1.0192,1.0192,1000000.0
2008-07-02 06:53:00,1.0192,1.0192,1.0192,1.0192,2000000.0
2008-07-02 06:54:00,1.0192,1.0192,1.019,1.019,27000000.0
2008-07-02 06:55:00,1.019,1.0191,1.019,1.019,15700000.0
2008-07-02 06:56:00,1.01886,1.01896,1.01859,1.01886,99700000.0
2008-07-02 06:57:00,1.01883,1.01898,1.01873,1.01873,149200000.0
2008-07-02 06:58:00,1.019,1.019,1.0187,1.0187,100500000.0
2008-07-02 06:59:00,1.0187,1.0188,1.0187,1.0188,27800000.0
2008-07-02 07:00:00,1.0188,1.0188,1.0188,1.0188,3600000.0
2008-07-02 07:01:00,1.01845,1.01893,1.01845,1.01858,297900000.0
2008-07-02 07:02:00,1.0188,1.0188,1.0188,1.0188,22400000.0
2008-07-02 07:03:00,1.0185,1.01892,1.0185,1.01892,230600000.0
2008-07-02 07:04:00,1.0188,1.0189,1.0188,1.0189,39000000.0
2008-07-02 07:05:00,1.01861,1.01888,1.01849,1.01865,51600000.0
2008-07-02 07:06:00,1.0188,1.0189,1.0188,1.0189,40700000.0
2008-07-02 07:07:00,1.0188,1.0188,1.0188,1.0188,3900000.0
2008-07-02 07:08:00,1.0188,1.0188,1.0188,1.0188,7200000.0
2008-07-02 07:09:00,1.0188,1.0188,1.0188,1.0188,9000000.0
2008-07-02 07:10:00,1.0188,1.0188,1.0188,1.0188,7000000.0
2008-07-02 07:11:00,1.0188,1.0188,1.0188,1.0188,4200000.0
2008-07-02 07:12:00,1.0189,1.0189,1.0189,1.0189,1000000.0
2008-07-02 07:13:00,1.01885,1.01885,1.0183,1.01885,39100000.0
2008-07-02 07:14:00,1.01853,1.01885,1.01831,1.01885,33900000.0
2008-07-02 07:15:00,1.0189,1.0189,1.0189,1.0189,1000000.0
2008-07-02 07:16:00,1.0189,1.0189,1.0189,1.0189,2000000.0
2008-07-02 07:17:00,1.01867,1.01874,1.0185,1.01853,80600000.0
2008-07-02 07:18:00,1.0189,1.0189,1.0186,1.0187,33700000.0
2008-07-02 07:19:00,1.01845,1.01879,1.01832,1.01842,19300000.0
2008-07-02 07:20:00,1.0189,1.0189,1.0187,1.0189,8200000.0
2008-07-02 07:21:00,1.01861,1.01878,1.01831,1.01858,62900000.0
2008-07-02 07:22:00,1.01853,1.01879,1.01829,1.01861,34900000.0
2008-07-02 07:23:00,1.019,1.019,1.0189,1.0189,3000000.0
2008-07-02 07:24:00,1.0188,1.0188,1.0187,1.0187,17000000.0
2008-07-02 07:25:00,1.0187,1.01878,1.01834,1.01858,68300000.0
2008-07-02 07:26:00,1.0187,1.019,1.0187,1.019,47600000.0
2008-07-02 07:27:00,1.019,1.019,1.019,1.019,8000000.0
2008-07-02 07:28:00,1.019,1.019,1.019,1.019,2000000.0
2008-07-02 07:29:00,1.01889,1.01904,1.01872,1.01876,36000000.0
2008-07-02 07:30:00,1.019,1.0193,1.019,1.0192,7000000.0
2008-07-02 07:31:00,1.0193,1.0193,1.019,1.019,19000000.0
2008-07-02 07:32:00,1.019,1.019,1.019,1.019,6000000.0
2008-07-02 07:33:00,1.019,1.019,1.019,1.019,7000000.0
2008-07-02 07:34:00,1.01887,1.01924,1.01875,1.01924,44000000.0
2008-07-02 07:35:00,1.019,1.019,1.019,1.019,1000000.0
2008-07-02 07:36:00,1.01882,1.01924,1.01873,1.01924,36600000.0
2008-07-02 07:37:00,1.019,1.019,1.019,1.019,3000000.0
2008-07-02 07:38:00,1.01895,1.019,1.0189,1.019,42900001.0
2008-07-02 07:39:00,1.019,1.019,1.019,1.019,1000000.0
2008-07-02 07:40:00,1.019,1.019,1.019,1.019,17000000.0
2008-07-02 07:41:00,1.01905,1.01905,1.01905,1.01905,8700000.0
2008-07-02 07:42:00,1.0192,1.0194,1.0192,1.0194,52000000.0
2008-07-02 07:43:00,1.0194,1.0194,1.0194,1.0194,1000000.0
2008-07-02 07:44:00,1.0194,1.0194,1.0194,1.0194,4000000.0
2008-07-02 07:45:00,1.01905,1.01932,1.01894,1.01927,68100000.0
2008-07-02 07:46:00,1.0194,1.0194,1.0194,1.0194,3000000.0
2008-07-02 07:47:00,1.0193,1.0193,1.019,1.019,57100000.0
2008-07-02 07:48:00,1.019,1.019,1.019,1.019,5000000.0
2008-07-02 07:49:00,1.0191,1.0192,1.01905,1.01905,46100000.0
2008-07-02 07:50:00,1.0191,1.0192,1.0188,1.0188,72500000.0
2008-07-02 07:51:00,1.0188,1.0188,1.0188,1.0188,3000000.0
2008-07-02 07:52:00,1.0188,1.0188,1.0188,1.0188,6000000.0
2008-07-02 07:53:00,1.0188,1.0188,1.0188,1.0188,10000000.0
2008-07-02 07:54:00,1.0188,1.0188,1.0188,1.0188,2000000.0
2008-07-02 07:55:00,1.0188,1.0188,1.0188,1.0188,8000000.0
2008-07-02 07:56:00,1.0188,1.0188,1.0188,1.0188,3000000.0
2008-07-02 07:57:00,1.0187,1.0189,1.01857,1.01859,91600000.0
2008-07-02 07:58:00,1.0188,1.0191,1.0188,1.0191,31400000.0
2008-07-02 07:59:00,1.01885,1.01885,1.0188,1.0188,12300000.0
2008-07-02 08:00:00,1.0188,1.01885,1.0188,1.0188,15400000.0
2008-07-02 08:01:00,1.0188,1.0188,1.0188,1.0188,14900000.0
2008-07-02 08:02:00,1.0188,1.0188,1.0188,1.0188,30800000.0
2008-07-02 08:03:00,1.0188,1.0189,1.0188,1.0189,15100000.0
2008-07-02 08:04:00,1.0188,1.019,1.0188,1.019,26000000.0
2008-07-02 08:05:00,1.019,1.019,1.01875,1.01875,28500000.0
2008-07-02 08:06:00,1.0188,1.0188,1.01875,1.01875,26000000.0
2008-07-02 08:07:00,1.01875,1.0188,1.0187,1.0187,9400000.0
2008-07-02 08:08:00,1.0187,1.0188,1.0187,1.0188,15000000.0
2008-07-02 08:09:00,1.01857,1.01878,1.01848,1.01855,66200000.0
2008-07-02 08:10:00,1.0188,1.0188,1.0186,1.01865,24096000.0
2008-07-02 08:11:00,1.0186,1.0187,1.0186,1.01865,20200000.0
2008-07-02 08:12:00,1.01865,1.0187,1.01865,1.01865,22100000.0
2008-07-02 08:13:00,1.01865,1.01865,1.01865,1.01865,5000000.0
2008-07-02 08:14:00,1.01865,1.01865,1.01865,1.01865,1000000.0
2008-07-02 08:15:00,1.01865,1.0187,1.0186,1.0186,13700000.0
2008-07-02 08:16:00,1.0186,1.0186,1.0186,1.0186,67400000.0
2008-07-02 08:17:00,1.0186,1.0187,1.0186,1.0186,277200000.0
2008-07-02 08:18:00,1.0186,1.019,1.0186,1.019,105200000.0
2008-07-02 08:19:00,1.019,1.019,1.0187,1.0187,61200000.0
2008-07-02 08:20:00,1.0187,1.0188,1.0186,1.0187,78400000.0
2008-07-02 08:21:00,1.0187,1.0188,1.0186,1.0186,83299999.0
2008-07-02 08:22:00,1.0186,1.0186,1.0186,1.0186,11800000.0
2008-07-02 08:23:00,1.0186,1.0186,1.0186,1.0186,41900000.0
2008-07-02 08:24:00,1.0186,1.0186,1.0186,1.0186,6000000.0
2008-07-02 08:25:00,1.0186,1.0187,1.0186,1.0186,132600000.0
2008-07-02 08:26:00,1.0186,1.0187,1.0186,1.0187,26300000.0
2008-07-02 08:27:00,1.0186,1.0188,1.0186,1.01865,209800000.0
2008-07-02 08:28:00,1.01865,1.0187,1.01865,1.01865,17600000.0
2008-07-02 08:29:00,1.01865,1.0187,1.0186,1.0186,32400000.0
2008-07-02 08:30:00,1.0186,1.0186,1.0186,1.0186,19400000.0
2008-07-02 08:31:00,1.0186,1.0188,1.0186,1.0188,158200000.0
2008-07-02 08:32:00,1.0187,1.01875,1.01865,1.0187,92400000.0
2008-07-02 08:33:00,1.0187,1.0187,1.0182,1.0183,99200000.0
2008-07-02 08:34:00,1.0183,1.0185,1.0181,1.0182,107900000.0
2008-07-02 08:35:00,1.0182,1.0183,1.01805,1.0183,125100001.0
2008-07-02 08:36:00,1.0183,1.0184,1.0183,1.0184,38400000.0
2008-07-02 08:37:00,1.0184,1.0185,1.0184,1.0185,12500000.0
2008-07-02 08:38:00,1.0185,1.0185,1.0179,1.0179,215000004.0
2008-07-02 08:39:00,1.0179,1.0181,1.0179,1.0181,127000000.0
2008-07-02 08:40:00,1.0181,1.0181,1.0179,1.0181,96100001.0
2008-07-02 08:41:00,1.0181,1.0181,1.0179,1.01795,40900000.0
2008-07-02 08:42:00,1.018,1.018,1.0179,1.0179,17800000.0
2008-07-02 08:43:00,1.0179,1.018,1.0176,1.0176,69400000.0
2008-07-02 08:44:00,1.0176,1.0178,1.0176,1.0178,165700001.0
2008-07-02 08:45:00,1.0178,1.0178,1.0177,1.0177,30400000.0
2008-07-02 08:46:00,1.0177,1.0178,1.0177,1.0178,15000000.0
2008-07-02 08:47:00,1.0178,1.0178,1.0178,1.0178,4000000.0
2008-07-02 08:48:00,1.0179,1.0179,1.0178,1.0178,49600000.0
2008-07-02 08:49:00,1.0178,1.0178,1.0178,1.0178,4600000.0
2008-07-02 08:50:00,1.0178,1.0178,1.0177,1.01775,29300000.0
2008-07-02 08:51:00,1.0178,1.0178,1.01775,1.0178,15400000.0
2008-07-02 08:52:00,1.01775,1.01815,1.01775,1.0179,120000000.0
2008-07-02 08:53:00,1.0178,1.0179,1.0177,1.0177,138200000.0
2008-07-02 08:54:00,1.0177,1.0179,1.0177,1.01785,208500000.0
2008-07-02 08:55:00,1.01785,1.01865,1.0178,1.01855,214900000.0
2008-07-02 08:56:00,1.01855,1.0187,1.01845,1.01855,88100000.0
2008-07-02 08:57:00,1.01855,1.01855,1.0182,1.01825,59000000.0
2008-07-02 08:58:00,1.01825,1.0184,1.01825,1.01835,54000000.0
2008-07-02 08:59:00,1.0184,1.0184,1.01835,1.01835,9800000.0
2008-07-02 09:00:00,1.01835,1.0184,1.0183,1.0183,49700000.0
2008-07-02 09:01:00,1.0183,1.01835,1.01815,1.01815,180000000.0
2008-07-02 09:02:00,1.01815,1.01835,1.0181,1.01825,196700000.0
2008-07-02 09:03:00,1.01825,1.01825,1.01805,1.01815,234399999.0
2008-07-02 09:04:00,1.01815,1.01815,1.01815,1.01815,34200000.0
2008-07-02 09:05:00,1.01815,1.01825,1.01815,1.01825,63600000.0
2008-07-02 09:06:00,1.01806,1.01835,1.01803,1.01805,99900000.0
2008-07-02 09:07:00,1.0183,1.01855,1.0183,1.01855,63700000.0
2008-07-02 09:08:00,1.0186,1.01905,1.0186,1.01905,103600000.0
2008-07-02 09:09:00,1.0191,1.0195,1.0191,1.0195,272100000.0
2008-07-02 09:10:00,1.01955,1.0203,1.01955,1.0199,392300000.0
2008-07-02 09:11:00,1.0199,1.0199,1.0199,1.0199,6500000.0
2008-07-02 09:12:00,1.01995,1.0201,1.0199,1.0201,121100000.0
2008-07-02 09:13:00,1.0201,1.0201,1.0198,1.0198,271000000.0
2008-07-02 09:14:00,1.0199,1.0199,1.0196,1.0196,238500000.0
2008-07-02 09:15:00,1.0196,1.0196,1.0194,1.0195,176700000.0
2008-07-02 09:16:00,1.0195,1.0195,1.01895,1.01905,193800000.0
2008-07-02 09:17:00,1.01905,1.0193,1.019,1.0192,157500000.0
2008-07-02 09:18:00,1.01925,1.0194,1.0192,1.0194,107600000.0
2008-07-02 09:19:00,1.0194,1.0194,1.0192,1.0192,81400000.0
2008-07-02 09:20:00,1.0192,1.0193,1.01885,1.0191,287200000.0
2008-07-02 09:21:00,1.0191,1.0194,1.019,1.0194,62900000.0
2008-07-02 09:22:00,1.0194,1.0194,1.0193,1.0194,24500000.0
2008-07-02 09:23:00,1.0194,1.0195,1.0194,1.0195,42100000.0
2008-07-02 09:24:00,1.0195,1.0195,1.0194,1.0194,100000000.0
2008-07-02 09:25:00,1.01945,1.0197,1.01945,1.0197,73500000.0
2008-07-02 09:26:00,1.0197,1.0197,1.01965,1.0197,143900000.0
2008-07-02 09:27:00,1.0197,1.0197,1.01945,1.0197,36900000.0
2008-07-02 09:28:00,1.0196,1.0197,1.0194,1.0194,42700000.0
2008-07-02 09:29:00,1.0194,1.0195,1.01905,1.0191,113900000.0
2008-07-02 09:30:00,1.01915,1.0194,1.01915,1.01925,200900000.0
2008-07-02 09:31:00,1.0193,1.01975,1.0192,1.0196,140900000.0
2008-07-02 09:32:00,1.0196,1.02025,1.01955,1.0201,109200000.0
2008-07-02 09:33:00,1.0201,1.0201,1.0199,1.0199,74700000.0
2008-07-02 09:34:00,1.0199,1.0199,1.01975,1.0198,30700000.0
2008-07-02 09:35:00,1.0198,1.0198,1.0195,1.0196,86600000.0
2008-07-02 09:36:00,1.0196,1.0198,1.0196,1.0196,15700000.0
2008-07-02 09:37:00,1.0196,1.0196,1.0196,1.0196,1000000.0
2008-07-02 09:38:00,1.0196,1.0196,1.0194,1.0194,53400000.0
2008-07-02 09:39:00,1.0194,1.0194,1.0193,1.0194,57000000.0
2008-07-02 09:40:00,1.0194,1.0194,1.01925,1.0193,79900000.0
2008-07-02 09:41:00,1.0193,1.0193,1.0192,1.0192,26600000.0
2008-07-02 09:42:00,1.0192,1.0192,1.01905,1.0191,109100000.0
2008-07-02 09:43:00,1.01905,1.0192,1.01905,1.0192,36600000.0
2008-07-02 09:44:00,1.0192,1.0192,1.01915,1.01915,5200000.0
2008-07-02 09:45:00,1.0192,1.0192,1.0192,1.0192,13800000.0
2008-07-02 09:46:00,1.0193,1.0193,1.01925,1.01925,11200000.0
2008-07-02 09:47:00,1.0193,1.0197,1.01925,1.0193,72000000.0
2008-07-02 09:48:00,1.0193,1.0195,1.0193,1.01945,18900000.0
2008-07-02 09:49:00,1.01945,1.01945,1.01945,1.01945,8000000.0
2008-07-02 09:50:00,1.0195,1.0195,1.01915,1.01915,97699999.0
2008-07-02 09:51:00,1.01915,1.0193,1.01905,1.01905,79100000.0
2008-07-02 09:52:00,1.0191,1.01925,1.01905,1.01925,47300000.0
2008-07-02 09:53:00,1.0193,1.0193,1.0192,1.0193,20300000.0
2008-07-02 09:54:00,1.0192,1.0193,1.01905,1.01905,17420000.0
2008-07-02 09:55:00,1.01905,1.0191,1.019,1.0191,32800000.0
2008-07-02 09:56:00,1.01915,1.01915,1.0191,1.0191,13300000.0
2008-07-02 09:57:00,1.0191,1.0191,1.019,1.019,44500000.0
2008-07-02 09:58:00,1.019,1.0194,1.019,1.0194,33400000.0
2008-07-02 09:59:00,1.0194,1.0198,1.0194,1.0198,27300000.0
2008-07-02 10:00:00,1.0198,1.0201,1.0198,1.02005,106700000.0
2008-07-02 10:01:00,1.0201,1.0202,1.0196,1.0199,124900000.0
2008-07-02 10:02:00,1.0199,1.0199,1.0194,1.0195,155000000.0
2008-07-02 10:03:00,1.0194,1.0194,1.0194,1.0194,1000000.0
2008-07-02 10:04:00,1.01945,1.01965,1.01945,1.0196,49500000.0
2008-07-02 10:05:00,1.0196,1.0196,1.01955,1.01955,18400000.0
2008-07-02 10:06:00,1.01955,1.0196,1.0195,1.0196,48800000.0
2008-07-02 10:07:00,1.0196,1.0196,1.0196,1.0196,20600000.0
2008-07-02 10:08:00,1.0196,1.0196,1.0196,1.0196,2200000.0
2008-07-02 10:09:00,1.0196,1.0196,1.01925,1.0193,47100000.0
2008-07-02 10:10:00,1.0193,1.0194,1.01925,1.0193,104200000.0
2008-07-02 10:11:00,1.0193,1.0194,1.0192,1.01935,70200000.0
2008-07-02 10:12:00,1.0194,1.0196,1.0193,1.0196,44800000.0
2008-07-02 10:13:00,1.01965,1.01965,1.0196,1.01965,5000000.0
2008-07-02 10:14:00,1.0199,1.0199,1.0199,1.0199,4000000.0
2008-07-02 10:15:00,1.0199,1.02,1.0198,1.0198,11600000.0
2008-07-02 10:16:00,1.0198,1.0199,1.0198,1.0199,32600000.0
2008-07-02 10:17:00,1.0199,1.0199,1.01985,1.01985,5100000.0
2008-07-02 10:18:00,1.01985,1.02,1.01985,1.0199,36500000.0
2008-07-02 10:19:00,1.02,1.02,1.0196,1.0196,86000000.0
2008-07-02 10:20:00,1.0196,1.0196,1.0194,1.01945,143100000.0
2008-07-02 10:21:00,1.0195,1.0195,1.01945,1.0195,16800000.0
2008-07-02 10:22:00,1.0195,1.0195,1.0194,1.01945,7200000.0
2008-07-02 10:23:00,1.01945,1.01945,1.01945,1.01945,1000000.0
2008-07-02 10:24:00,1.01945,1.01945,1.0194,1.01945,4400000.0
2008-07-02 10:25:00,1.01945,1.0195,1.01945,1.0195,17800000.0
2008-07-02 10:26:00,1.0195,1.0196,1.0192,1.0196,142200001.0
2008-07-02 10:27:00,1.0196,1.0198,1.0194,1.0194,40615200.0
2008-07-02 10:28:00,1.01955,1.0198,1.0194,1.01955,76700000.0
2008-07-02 10:29:00,1.01955,1.01955,1.0194,1.01955,9400000.0
2008-07-02 10:30:00,1.0196,1.01965,1.0195,1.0195,66700000.0
2008-07-02 10:31:00,1.01955,1.01955,1.01955,1.01955,7000000.0
2008-07-02 10:32:00,1.0195,1.0196,1.0195,1.0196,99100000.0
2008-07-02 10:33:00,1.0194,1.0195,1.0194,1.0194,64300000.0
2008-07-02 10:34:00,1.0194,1.0195,1.0194,1.0194,88600000.0
2008-07-02 10:35:00,1.0194,1.0196,1.0192,1.0196,379099999.0
2008-07-02 10:36:00,1.0194,1.0196,1.0194,1.0196,25100000.0
2008-07-02 10:37:00,1.0196,1.0196,1.0195,1.0195,10800000.0
2008-07-02 10:38:00,1.0195,1.0196,1.0194,1.0195,272099999.0
2008-07-02 10:39:00,1.0195,1.0196,1.01945,1.01955,76400000.0
2008-07-02 10:40:00,1.0196,1.01965,1.0196,1.01965,26600000.0
2008-07-02 10:41:00,1.01965,1.0197,1.0196,1.0197,120300000.0
2008-07-02 10:42:00,1.01975,1.0198,1.01965,1.0197,49500000.0
2008-07-02 10:43:00,1.0197,1.0197,1.0196,1.0197,56600000.0
2008-07-02 10:44:00,1.0197,1.0198,1.0197,1.01975,31800000.0
2008-07-02 10:45:00,1.0198,1.0202,1.0197,1.0202,38700000.0
2008-07-02 10:46:00,1.02025,1.0203,1.02025,1.02025,14000000.0
2008-07-02 10:47:00,1.0205,1.0205,1.0203,1.0204,23500000.0
2008-07-02 10:48:00,1.0204,1.0206,1.02025,1.02025,105200000.0
2008-07-02 10:49:00,1.02025,1.0207,1.02025,1.0206,124599999.0
2008-07-02 10:50:00,1.0208,1.0208,1.02045,1.0206,55399999.0
2008-07-02 10:51:00,1.0206,1.0211,1.0206,1.02105,46900000.0
2008-07-02 10:52:00,1.02105,1.022,1.02105,1.0218,145400000.0
2008-07-02 10:53:00,1.0218,1.0218,1.02085,1.02135,254800000.0
2008-07-02 10:54:00,1.0214,1.0218,1.0214,1.0217,82700000.0
2008-07-02 10:55:00,1.02175,1.0219,1.02175,1.0218,29400000.0
2008-07-02 10:56:00,1.02195,1.02195,1.0218,1.0219,175399999.0
2008-07-02 10:57:00,1.0219,1.0221,1.02185,1.0221,139800001.0
2008-07-02 10:58:00,1.0221,1.02215,1.0219,1.0219,101999999.0
2008-07-02 10:59:00,1.0219,1.02205,1.0217,1.0218,103300000.0
2008-07-02 11:00:00,1.02165,1.022,1.02165,1.0219,164200000.0
2008-07-02 11:01:00,1.0217,1.0222,1.0217,1.022,129600000.0
2008-07-02 11:02:00,1.022,1.0223,1.022,1.0221,59400000.0
2008-07-02 11:03:00,1.0221,1.0221,1.0219,1.0219,72700000.0
2008-07-02 11:04:00,1.0219,1.022,1.0218,1.0218,50700000.0
2008-07-02 11:05:00,1.0218,1.022,1.0216,1.0216,150500000.0
2008-07-02 11:06:00,1.0216,1.0216,1.0216,1.0216,38000000.0
2008-07-02 11:07:00,1.0216,1.0218,1.0216,1.0216,40700000.0
2008-07-02 11:08:00,1.0216,1.0216,1.0216,1.0216,11400000.0
2008-07-02 11:09:00,1.0216,1.0217,1.02135,1.02145,59800000.0
2008-07-02 11:10:00,1.02145,1.02145,1.0213,1.02135,21600000.0
2008-07-02 11:11:00,1.0214,1.0216,1.0214,1.02145,29200000.0
2008-07-02 11:12:00,1.02145,1.0216,1.0214,1.0214,20800000.0
2008-07-02 11:13:00,1.0214,1.0217,1.0214,1.0217,34700000.0
2008-07-02 11:14:00,1.0216,1.0216,1.0215,1.0215,13400000.0
2008-07-02 11:15:00,1.0214,1.02165,1.0214,1.0215,31300000.0
2008-07-02 11:16:00,1.0215,1.0215,1.0214,1.0215,85700000.0
2008-07-02 11:17:00,1.0213,1.02163,1.02095,1.02163,117400000.0
2008-07-02 11:18:00,1.0215,1.0215,1.0215,1.0215,29800000.0
2008-07-02 11:19:00,1.0215,1.0215,1.0215,1.0215,43000000.0
2008-07-02 11:20:00,1.0215,1.0216,1.0215,1.0216,7000000.0
2008-07-02 11:21:00,1.02155,1.0216,1.0215,1.0215,186200000.0
2008-07-02 11:22:00,1.0215,1.0216,1.0215,1.0216,62100000.0
2008-07-02 11:23:00,1.0216,1.0217,1.0216,1.0217,13200000.0
2008-07-02 11:24:00,1.0216,1.0217,1.0216,1.0217,5100000.0
2008-07-02 11:25:00,1.0217,1.0217,1.0215,1.0216,34800000.0
2008-07-02 11:26:00,1.0216,1.0217,1.0216,1.0216,10800000.0
2008-07-02 11:27:00,1.0215,1.0215,1.0215,1.0215,31400000.0
2008-07-02 11:28:00,1.0215,1.0217,1.0215,1.0216,17300000.0
2008-07-02 11:29:00,1.0216,1.0216,1.0214,1.0214,212000000.0
2008-07-02 11:30:00,1.0214,1.02145,1.0214,1.0214,312100001.0
2008-07-02 11:31:00,1.0214,1.0214,1.0214,1.0214,65600000.0
2008-07-02 11:32:00,1.0214,1.0217,1.0214,1.02155,40700000.0
2008-07-02 11:33:00,1.0217,1.0217,1.02155,1.0217,4800000.0
2008-07-02 11:34:00,1.0216,1.0216,1.0216,1.0216,15100000.0
2008-07-02 11:35:00,1.0216,1.0219,1.0216,1.0217,51400000.0
2008-07-02 11:36:00,1.0217,1.0217,1.0216,1.0217,78000000.0
2008-07-02 11:37:00,1.0217,1.022,1.0217,1.022,132800000.0
2008-07-02 11:38:00,1.022,1.0222,1.022,1.0221,79300000.0
2008-07-02 11:39:00,1.0221,1.0222,1.0221,1.02215,126800000.0
2008-07-02 11:40:00,1.0222,1.0225,1.0222,1.02235,176400000.0
2008-07-02 11:41:00,1.0223,1.0225,1.0223,1.0225,96000000.0
2008-07-02 11:42:00,1.0225,1.0225,1.0222,1.0223,231400000.0
2008-07-02 11:43:00,1.0223,1.0223,1.02215,1.0222,111099998.0
2008-07-02 11:44:00,1.02215,1.02215,1.02165,1.0217,94500000.0
2008-07-02 11:45:00,1.0218,1.02195,1.0218,1.0218,32299999.0
2008-07-02 11:46:00,1.0218,1.022,1.0218,1.0219,81400000.0
2008-07-02 11:47:00,1.0219,1.0222,1.0219,1.0222,9000000.0
2008-07-02 11:48:00,1.0222,1.0223,1.02195,1.0221,86600000.0
2008-07-02 11:49:00,1.02205,1.0221,1.02195,1.02195,28900000.0
2008-07-02 11:50:00,1.02195,1.022,1.0218,1.0219,63000000.0
2008-07-02 11:51:00,1.0218,1.022,1.0218,1.0219,74000000.0
2008-07-02 11:52:00,1.02185,1.02185,1.0217,1.0217,37300000.0
2008-07-02 11:53:00,1.0217,1.0218,1.0215,1.0217,45200000.0
2008-07-02 11:54:00,1.0217,1.0217,1.02155,1.0216,32700000.0
2008-07-02 11:55:00,1.0216,1.0217,1.02155,1.02165,33500000.0
2008-07-02 11:56:00,1.0217,1.022,1.02155,1.0219,95700000.0
2008-07-02 11:57:00,1.022,1.0223,1.0216,1.0217,267500000.0
2008-07-02 11:58:00,1.0217,1.0222,1.02155,1.0216,273500000.0
2008-07-02 11:59:00,1.0216,1.0216,1.0216,1.0216,13500000.0
2008-07-02 12:00:00,1.0216,1.0217,1.02155,1.0216,34800000.0
2008-07-02 12:01:00,1.0218,1.0218,1.0216,1.0216,48300000.0
2008-07-02 12:02:00,1.0216,1.0216,1.0216,1.0216,6000000.0
2008-07-02 12:03:00,1.0216,1.0216,1.0216,1.0216,8600000.0
2008-07-02 12:04:00,1.0216,1.0216,1.0216,1.0216,16800000.0
2008-07-02 12:05:00,1.0216,1.0216,1.02155,1.0216,48300000.0
2008-07-02 12:06:00,1.0217,1.0218,1.0217,1.0218,49600000.0
2008-07-02 12:07:00,1.0218,1.0218,1.0217,1.0217,63100000.0
2008-07-02 12:08:00,1.02175,1.0218,1.02165,1.0217,8800000.0
2008-07-02 12:09:00,1.0216,1.0217,1.0216,1.0217,23300000.0
2008-07-02 12:10:00,1.0217,1.0218,1.0217,1.0218,9400000.0
2008-07-02 12:11:00,1.0218,1.0218,1.02165,1.02165,69400000.0
2008-07-02 12:12:00,1.02165,1.02165,1.0215,1.0216,61800000.0
2008-07-02 12:13:00,1.0216,1.0216,1.0209,1.02095,122800000.0
2008-07-02 12:14:00,1.02095,1.0211,1.0208,1.0208,151900000.0
2008-07-02 12:15:00,1.0208,1.02135,1.0208,1.02105,169599999.0
2008-07-02 12:16:00,1.02105,1.02105,1.02045,1.0208,257300000.0
2008-07-02 12:17:00,1.0209,1.02095,1.0208,1.0209,93000000.0
2008-07-02 12:18:00,1.0209,1.0213,1.0205,1.0207,262000000.0
2008-07-02 12:19:00,1.0206,1.0211,1.0206,1.02105,129000000.0
2008-07-02 12:20:00,1.0211,1.0211,1.0211,1.0211,1000000.0
2008-07-02 12:21:00,1.02125,1.02175,1.02125,1.02155,171500000.0
2008-07-02 12:22:00,1.02155,1.0217,1.02135,1.02155,84400000.0
2008-07-02 12:23:00,1.0216,1.02165,1.0216,1.02165,10000000.0
2008-07-02 12:24:00,1.02175,1.0218,1.0216,1.02175,50100000.0
2008-07-02 12:25:00,1.02175,1.0218,1.0213,1.0213,89000000.0
2008-07-02 12:26:00,1.0213,1.0213,1.021,1.0212,90200000.0
2008-07-02 12:27:00,1.0212,1.0215,1.0212,1.0215,183800000.0
2008-07-02 12:28:00,1.02155,1.0216,1.0212,1.0212,90900000.0
2008-07-02 12:29:00,1.0212,1.0213,1.0212,1.02125,107100000.0
2008-07-02 12:30:00,1.0213,1.02135,1.0212,1.02135,44500000.0
2008-07-02 12:31:00,1.0214,1.0214,1.0212,1.0214,56500000.0
2008-07-02 12:32:00,1.0214,1.0215,1.0213,1.0214,57600000.0
2008-07-02 12:33:00,1.02127,1.02143,1.0211,1.02123,154800000.0
2008-07-02 12:34:00,1.02145,1.02145,1.02145,1.02145,2000000.0
2008-07-02 12:35:00,1.02145,1.0215,1.02135,1.0215,38100000.0
2008-07-02 12:36:00,1.0215,1.0218,1.0215,1.0218,28700000.0
2008-07-02 12:37:00,1.0218,1.0218,1.0215,1.0215,43400000.0
2008-07-02 12:38:00,1.0215,1.0215,1.02145,1.02145,10800000.0
2008-07-02 12:39:00,1.02145,1.0216,1.02145,1.02145,3400000.0
2008-07-02 12:40:00,1.02163,1.02163,1.02084,1.02156,78600000.0
2008-07-02 12:41:00,1.0218,1.0219,1.02175,1.0219,35800000.0
2008-07-02 12:42:00,1.022,1.0226,1.02185,1.0224,98900000.0
2008-07-02 12:43:00,1.0224,1.0224,1.0222,1.0224,56300000.0
2008-07-02 12:44:00,1.0224,1.0224,1.0224,1.0224,10000000.0
2008-07-02 12:45:00,1.0224,1.02245,1.0223,1.0224,101600001.0
2008-07-02 12:46:00,1.0224,1.0224,1.0224,1.0224,30200000.0
2008-07-02 12:47:00,1.0224,1.0224,1.0222,1.0222,44200000.0
2008-07-02 12:48:00,1.0222,1.0222,1.02215,1.02215,13600000.0
2008-07-02 12:49:00,1.0222,1.0222,1.0222,1.0222,4800000.0
2008-07-02 12:50:00,1.0222,1.0222,1.0219,1.0219,61000000.0
2008-07-02 12:51:00,1.0219,1.0219,1.0218,1.0218,12500000.0
2008-07-02 12:52:00,1.0218,1.0218,1.02175,1.02175,91400000.0
2008-07-02 12:53:00,1.02159,1.02173,1.02136,1.02173,536700001.0
2008-07-02 12:54:00,1.02175,1.022,1.02175,1.0218,57600000.0
2008-07-02 12:55:00,1.0218,1.0218,1.0212,1.0212,103900000.0
2008-07-02 12:56:00,1.0212,1.02125,1.0208,1.0208,61000000.0
2008-07-02 12:57:00,1.0208,1.0209,1.0208,1.0209,47900000.0
2008-07-02 12:58:00,1.02085,1.0209,1.0207,1.0207,93400000.0
2008-07-02 12:59:00,1.0207,1.02095,1.0207,1.0209,130100000.0
2008-07-02 13:00:00,1.0209,1.0211,1.0209,1.0211,78900000.0
2008-07-02 13:01:00,1.0211,1.0218,1.021,1.0217,182900000.0
2008-07-02 13:02:00,1.0218,1.0218,1.0216,1.0216,55200000.0
2008-07-02 13:03:00,1.0216,1.0219,1.0216,1.0216,45500000.0
2008-07-02 13:04:00,1.0216,1.0216,1.0216,1.0216,7000000.0
2008-07-02 13:05:00,1.0216,1.0216,1.0213,1.0214,80200000.0
2008-07-02 13:06:00,1.0214,1.0216,1.0214,1.0214,46300000.0
2008-07-02 13:07:00,1.0214,1.0215,1.0213,1.0215,72600000.0
2008-07-02 13:08:00,1.0215,1.0215,1.0214,1.0214,35400000.0
2008-07-02 13:09:00,1.0214,1.0214,1.021,1.02115,105400000.0
2008-07-02 13:10:00,1.0211,1.0214,1.0211,1.0212,90200000.0
2008-07-02 13:11:00,1.0214,1.0214,1.0212,1.0212,74400000.0
2008-07-02 13:12:00,1.02125,1.0213,1.0212,1.0212,90700000.0
2008-07-02 13:13:00,1.0212,1.0213,1.0212,1.0213,10400000.0
2008-07-02 13:14:00,1.0213,1.0213,1.0212,1.0213,34600000.0
2008-07-02 13:15:00,1.0213,1.0213,1.0212,1.0213,24500000.0
2008-07-02 13:16:00,1.0213,1.0213,1.0212,1.0212,52200000.0
2008-07-02 13:17:00,1.0212,1.0212,1.0211,1.02115,79000000.0
2008-07-02 13:18:00,1.0212,1.0212,1.0212,1.0212,3000000.0
2008-07-02 13:19:00,1.0212,1.0212,1.0212,1.0212,9900000.0
2008-07-02 13:20:00,1.0212,1.0212,1.0212,1.0212,10800000.0
2008-07-02 13:21:00,1.0212,1.0212,1.021,1.021,59400000.0
2008-07-02 13:22:00,1.021,1.021,1.021,1.021,20400000.0
2008-07-02 13:23:00,1.021,1.021,1.02065,1.0207,58100000.0
2008-07-02 13:24:00,1.0207,1.0207,1.0206,1.0206,102500000.0
2008-07-02 13:25:00,1.0206,1.0206,1.02045,1.0205,33700000.0
2008-07-02 13:26:00,1.0205,1.0205,1.0202,1.0204,142700000.0
2008-07-02 13:27:00,1.0204,1.0206,1.0204,1.0206,35100000.0
2008-07-02 13:28:00,1.0205,1.0206,1.0205,1.0205,91600000.0
2008-07-02 13:29:00,1.0205,1.0205,1.0205,1.0205,9000000.0
2008-07-02 13:30:00,1.0205,1.0206,1.0205,1.0206,9000000.0
2008-07-02 13:31:00,1.0206,1.0206,1.0206,1.0206,6000000.0
2008-07-02 13:32:00,1.0206,1.02075,1.0206,1.02075,33400000.0
2008-07-02 13:33:00,1.0208,1.0208,1.02065,1.02075,79800000.0
2008-07-02 13:34:00,1.02075,1.0208,1.0207,1.0208,501800000.0
2008-07-02 13:35:00,1.0208,1.02095,1.0208,1.0209,59700000.0
2008-07-02 13:36:00,1.0209,1.0209,1.0209,1.0209,7600000.0
2008-07-02 13:37:00,1.021,1.021,1.02085,1.02085,26700000.0
2008-07-02 13:38:00,1.0209,1.0209,1.0209,1.0209,35700000.0
2008-07-02 13:39:00,1.0211,1.0211,1.021,1.021,97500000.0
2008-07-02 13:40:00,1.0211,1.0211,1.02105,1.02105,5200000.0
2008-07-02 13:41:00,1.02105,1.0215,1.02105,1.02145,110400000.0
2008-07-02 13:42:00,1.02145,1.0216,1.02145,1.0215,29800000.0
2008-07-02 13:43:00,1.0215,1.0217,1.0214,1.0214,87600000.0
2008-07-02 13:44:00,1.0214,1.0214,1.0214,1.0214,28500000.0
2008-07-02 13:45:00,1.0214,1.0215,1.0212,1.0214,341500007.0
2008-07-02 13:46:00,1.0214,1.0214,1.02125,1.0213,115100000.0
2008-07-02 13:47:00,1.0213,1.0218,1.0213,1.0218,110000000.0
2008-07-02 13:48:00,1.0218,1.0219,1.0216,1.0219,135700000.0
2008-07-02 13:49:00,1.0219,1.0219,1.0216,1.02165,22500000.0
2008-07-02 13:50:00,1.0216,1.02165,1.0216,1.0216,12800000.0
2008-07-02 13:51:00,1.0217,1.0217,1.0215,1.0217,156200000.0
2008-07-02 13:52:00,1.0217,1.0218,1.0216,1.0216,75300000.0
2008-07-02 13:53:00,1.0216,1.022,1.02155,1.0219,308500000.0
2008-07-02 13:54:00,1.0219,1.022,1.0218,1.0219,115400000.0
2008-07-02 13:55:00,1.0219,1.022,1.0219,1.0219,121400000.0
2008-07-02 13:56:00,1.0219,1.0223,1.0219,1.0223,157200000.0
2008-07-02 13:57:00,1.0223,1.0223,1.022,1.0223,90700000.0
2008-07-02 13:58:00,1.0223,1.0223,1.02195,1.0221,197800000.0
2008-07-02 13:59:00,1.0221,1.0221,1.0218,1.02195,210000000.0
2008-07-02 14:00:00,1.02195,1.0221,1.0219,1.0219,118800000.0
2008-07-02 14:01:00,1.0219,1.0219,1.0217,1.0218,103800000.0
2008-07-02 14:02:00,1.0218,1.0221,1.0217,1.0217,159000000.0
2008-07-02 14:03:00,1.02175,1.022,1.02165,1.0217,117600000.0
2008-07-02 14:04:00,1.0216,1.0218,1.0216,1.0216,295800000.0
2008-07-02 14:05:00,1.0218,1.0219,1.0216,1.0217,114200000.0
2008-07-02 14:06:00,1.0217,1.0219,1.0216,1.02175,222000000.0
2008-07-02 14:07:00,1.02165,1.0219,1.0216,1.0217,144500000.0
2008-07-02 14:08:00,1.0217,1.0219,1.0217,1.0219,50300000.0
2008-07-02 14:09:00,1.0219,1.0219,1.0212,1.0214,257100000.0
2008-07-02 14:10:00,1.0214,1.0216,1.0212,1.0213,191400000.0
2008-07-02 14:11:00,1.0213,1.02175,1.0213,1.02175,197400000.0
2008-07-02 14:12:00,1.0217,1.0218,1.0213,1.0214,198900000.0
2008-07-02 14:13:00,1.0214,1.0216,1.0213,1.02145,147900000.0
2008-07-02 14:14:00,1.0215,1.0218,1.0214,1.02145,65900000.0
2008-07-02 14:15:00,1.0214,1.0216,1.02055,1.021,107900000.0
2008-07-02 14:16:00,1.021,1.021,1.0207,1.021,131100000.0
2008-07-02 14:17:00,1.021,1.0215,1.021,1.0214,139200000.0
2008-07-02 14:18:00,1.0214,1.0215,1.0213,1.0214,98700000.0
2008-07-02 14:19:00,1.0214,1.0216,1.02085,1.02085,415700000.0
2008-07-02 14:20:00,1.02095,1.021,1.0207,1.0209,202300000.0
2008-07-02 14:21:00,1.0209,1.0215,1.02085,1.02105,226300000.0
2008-07-02 14:22:00,1.021,1.02115,1.0208,1.0209,249500000.0
2008-07-02 14:23:00,1.0209,1.0209,1.0206,1.0206,91000000.0
2008-07-02 14:24:00,1.0207,1.0214,1.0207,1.0213,176700000.0
2008-07-02 14:25:00,1.0214,1.0214,1.0211,1.0211,71600000.0
2008-07-02 14:26:00,1.0211,1.0213,1.0211,1.0213,99600000.0
2008-07-02 14:27:00,1.0213,1.0213,1.0213,1.0213,29800000.0
2008-07-02 14:28:00,1.0213,1.0216,1.0213,1.0213,111000000.0
2008-07-02 14:29:00,1.0213,1.0213,1.0204,1.0205,347700002.0
2008-07-02 14:30:00,1.0205,1.0205,1.0203,1.0203,145500000.0
2008-07-02 14:31:00,1.0203,1.0203,1.0202,1.0202,62800000.0
2008-07-02 14:32:00,1.0202,1.02055,1.02015,1.0202,292599997.0
2008-07-02 14:33:00,1.0202,1.0204,1.0198,1.0198,173900000.0
2008-07-02 14:34:00,1.0198,1.0198,1.0196,1.0196,125700000.0
2008-07-02 14:35:00,1.0196,1.0199,1.0196,1.0199,110300000.0
2008-07-02 14:36:00,1.0199,1.0202,1.0198,1.01995,189100001.0
2008-07-02 14:37:00,1.02,1.0204,1.02,1.0203,158600000.0
2008-07-02 14:38:00,1.0203,1.0205,1.0203,1.0204,87900000.0
2008-07-02 14:39:00,1.0204,1.0204,1.02015,1.02015,111399999.0
2008-07-02 14:40:00,1.02015,1.0202,1.02,1.02005,116100000.0
2008-07-02 14:41:00,1.0201,1.0202,1.0196,1.0196,288200000.0
2008-07-02 14:42:00,1.01955,1.0203,1.01955,1.0197,199400000.0
2008-07-02 14:43:00,1.0197,1.0197,1.0192,1.0193,678500003.0
2008-07-02 14:44:00,1.0193,1.0194,1.0192,1.0193,126600000.0
2008-07-02 14:45:00,1.0193,1.0196,1.0193,1.0195,295800000.0
2008-07-02 14:46:00,1.01945,1.0197,1.01945,1.0196,136500002.0
2008-07-02 14:47:00,1.0196,1.0196,1.0193,1.0193,97500000.0
2008-07-02 14:48:00,1.0193,1.0193,1.0192,1.0193,69500000.0
2008-07-02 14:49:00,1.0193,1.0195,1.0192,1.0193,183200000.0
2008-07-02 14:50:00,1.0193,1.0195,1.0192,1.0193,330700000.0
2008-07-02 14:51:00,1.01925,1.0194,1.0192,1.0194,102500000.0
2008-07-02 14:52:00,1.0194,1.0194,1.0188,1.0188,213000000.0
2008-07-02 14:53:00,1.0188,1.0192,1.0188,1.0192,137700000.0
2008-07-02 14:54:00,1.0192,1.01925,1.0186,1.01875,100400000.0
2008-07-02 14:55:00,1.01875,1.01875,1.0184,1.0187,373499998.0
2008-07-02 14:56:00,1.0187,1.0189,1.01865,1.0187,96000000.0
2008-07-02 14:57:00,1.0187,1.0187,1.0182,1.0183,210500000.0
2008-07-02 14:58:00,1.01835,1.0184,1.0178,1.018,136000000.0
2008-07-02 14:59:00,1.018,1.018,1.0176,1.0176,468399991.0
2008-07-02 15:00:00,1.01765,1.0179,1.01755,1.0177,409299998.0
2008-07-02 15:01:00,1.01775,1.0185,1.01775,1.0184,215000000.0
2008-07-02 15:02:00,1.01835,1.01835,1.0181,1.0182,216300000.0
2008-07-02 15:03:00,1.0182,1.0184,1.01815,1.0183,113700000.0
2008-07-02 15:04:00,1.0183,1.0184,1.0179,1.01805,251599997.0
2008-07-02 15:05:00,1.018,1.0181,1.01795,1.01795,82400000.0
2008-07-02 15:06:00,1.01795,1.0181,1.0177,1.0177,90900000.0
2008-07-02 15:07:00,1.0177,1.0177,1.01715,1.0172,232600000.0
2008-07-02 15:08:00,1.01715,1.0172,1.0168,1.0169,180900002.0
2008-07-02 15:09:00,1.0169,1.0173,1.0169,1.017,184400000.0
2008-07-02 15:10:00,1.017,1.0171,1.0169,1.017,150200000.0
2008-07-02 15:11:00,1.017,1.017,1.0168,1.0169,255300000.0
2008-07-02 15:12:00,1.0169,1.0171,1.0169,1.01695,139800000.0
2008-07-02 15:13:00,1.01695,1.0172,1.0156,1.0158,530899998.0
2008-07-02 15:14:00,1.0158,1.016,1.0155,1.0156,340600000.0
2008-07-02 15:15:00,1.0156,1.01575,1.01545,1.0155,573100001.0
2008-07-02 15:16:00,1.0156,1.01565,1.0147,1.0147,485600000.0
2008-07-02 15:17:00,1.0147,1.01515,1.0142,1.0151,467299998.0
2008-07-02 15:18:00,1.0151,1.01515,1.0148,1.01495,359599999.0
2008-07-02 15:19:00,1.015,1.0155,1.015,1.0152,491700000.0
2008-07-02 15:20:00,1.0152,1.0157,1.01515,1.0157,372600000.0
2008-07-02 15:21:00,1.0157,1.0162,1.01565,1.0162,396500000.0
2008-07-02 15:22:00,1.0162,1.0166,1.01605,1.0164,327500000.0
2008-07-02 15:23:00,1.0164,1.0164,1.016,1.01605,161500000.0
2008-07-02 15:24:00,1.01605,1.01605,1.0157,1.01575,183500000.0
2008-07-02 15:25:00,1.0157,1.01575,1.0155,1.0156,142800000.0
2008-07-02 15:26:00,1.0156,1.0156,1.0148,1.01485,182700000.0
2008-07-02 15:27:00,1.01485,1.01485,1.01445,1.0148,150100000.0
2008-07-02 15:28:00,1.0148,1.015,1.01465,1.015,285200000.0
2008-07-02 15:29:00,1.015,1.0155,1.0149,1.0155,349500000.0
2008-07-02 15:30:00,1.0156,1.0159,1.0156,1.0157,208800000.0
2008-07-02 15:31:00,1.0157,1.0161,1.0154,1.0154,179800000.0
2008-07-02 15:32:00,1.0154,1.0155,1.0151,1.0153,414000004.0
2008-07-02 15:33:00,1.0153,1.01555,1.0149,1.0155,410300001.0
2008-07-02 15:34:00,1.0155,1.0158,1.0155,1.0158,132700000.0
2008-07-02 15:35:00,1.0158,1.0163,1.0156,1.0163,114200000.0
2008-07-02 15:36:00,1.0164,1.0164,1.01585,1.01585,200200000.0
2008-07-02 15:37:00,1.01585,1.0159,1.0157,1.0158,159900000.0
2008-07-02 15:38:00,1.0158,1.01615,1.0158,1.0161,190599999.0
2008-07-02 15:39:00,1.0161,1.0161,1.0161,1.0161,54300000.0
2008-07-02 15:40:00,1.0161,1.0161,1.0161,1.0161,34400000.0
2008-07-02 15:41:00,1.0161,1.0161,1.01585,1.0159,148299999.0
2008-07-02 15:42:00,1.0158,1.0158,1.0157,1.0157,406200000.0
2008-07-02 15:43:00,1.0157,1.0157,1.0156,1.0157,195400000.0
2008-07-02 15:44:00,1.0157,1.0157,1.0155,1.0155,248100000.0
2008-07-02 15:45:00,1.0155,1.0155,1.0151,1.0152,170700000.0
2008-07-02 15:46:00,1.0152,1.0153,1.0152,1.0153,188300000.0
2008-07-02 15:47:00,1.0153,1.0154,1.0153,1.0154,199400000.0
2008-07-02 15:48:00,1.0154,1.0155,1.0153,1.01535,259800000.0
2008-07-02 15:49:00,1.01535,1.0156,1.01535,1.0155,195200000.0
2008-07-02 15:50:00,1.0155,1.0157,1.0155,1.01555,39800000.0
2008-07-02 15:51:00,1.01555,1.01555,1.0153,1.0154,169300000.0
2008-07-02 15:52:00,1.0154,1.0155,1.0154,1.0155,126600000.0
2008-07-02 15:53:00,1.0155,1.0155,1.0154,1.0154,52100000.0
2008-07-02 15:54:00,1.0154,1.0155,1.0154,1.0154,124400000.0
2008-07-02 15:55:00,1.0154,1.0155,1.0153,1.0153,118200000.0
2008-07-02 15:56:00,1.0153,1.0155,1.015,1.0151,197700000.0
2008-07-02 15:57:00,1.0151,1.0151,1.0145,1.01465,242400000.0
2008-07-02 15:58:00,1.0147,1.01495,1.0147,1.0148,151400000.0
2008-07-02 15:59:00,1.0148,1.0151,1.0146,1.0149,274700000.0
2008-07-02 16:00:00,1.0149,1.0151,1.01475,1.01495,230700000.0
2008-07-02 16:01:00,1.01495,1.0156,1.01495,1.0154,283500000.0
2008-07-02 16:02:00,1.0154,1.0156,1.01535,1.0154,170800000.0
2008-07-02 16:03:00,1.0154,1.01545,1.01525,1.01525,175700000.0
2008-07-02 16:04:00,1.01525,1.0153,1.01475,1.01475,296200000.0
2008-07-02 16:05:00,1.01475,1.0149,1.01455,1.01455,97200000.0
2008-07-02 16:06:00,1.01455,1.01455,1.0144,1.0144,190500000.0
2008-07-02 16:07:00,1.0144,1.0145,1.0144,1.01445,213200000.0
2008-07-02 16:08:00,1.01445,1.015,1.01445,1.0149,231100000.0
2008-07-02 16:09:00,1.0149,1.0151,1.0148,1.015,186800000.0
2008-07-02 16:10:00,1.015,1.0151,1.0148,1.01495,228800000.0
2008-07-02 16:11:00,1.01495,1.01495,1.0148,1.0149,270899997.0
2008-07-02 16:12:00,1.0149,1.015,1.01485,1.01495,103400000.0
2008-07-02 16:13:00,1.01495,1.0151,1.0148,1.0148,182900000.0
2008-07-02 16:14:00,1.0148,1.0149,1.0145,1.01475,138400000.0
2008-07-02 16:15:00,1.0147,1.0149,1.01455,1.0149,320799999.0
2008-07-02 16:16:00,1.0149,1.0151,1.0149,1.015,152600000.0
2008-07-02 16:17:00,1.01495,1.0152,1.0148,1.0152,157800000.0
2008-07-02 16:18:00,1.0152,1.0154,1.0151,1.0151,255600000.0
2008-07-02 16:19:00,1.0151,1.0152,1.015,1.0151,103800000.0
2008-07-02 16:20:00,1.0151,1.0157,1.0151,1.0157,344700001.0
2008-07-02 16:21:00,1.0157,1.0161,1.0155,1.0158,304000000.0
2008-07-02 16:22:00,1.0158,1.0162,1.0157,1.0161,264000000.0
2008-07-02 16:23:00,1.0161,1.0161,1.0157,1.0157,460600000.0
2008-07-02 16:24:00,1.0157,1.0161,1.0154,1.0159,380300000.0
2008-07-02 16:25:00,1.01595,1.0163,1.01595,1.016,319000000.0
2008-07-02 16:26:00,1.016,1.0161,1.0159,1.016,427500001.0
2008-07-02 16:27:00,1.016,1.0162,1.016,1.0162,107700000.0
2008-07-02 16:28:00,1.0162,1.0163,1.0161,1.0161,41600000.0
2008-07-02 16:29:00,1.0161,1.0163,1.0161,1.0162,303200000.0
2008-07-02 16:30:00,1.0162,1.0162,1.0161,1.01615,214299999.0
2008-07-02 16:31:00,1.01615,1.0165,1.0161,1.0165,577100002.0
2008-07-02 16:32:00,1.01635,1.01655,1.01635,1.0164,145900000.0
2008-07-02 16:33:00,1.0164,1.0165,1.01625,1.0163,263600000.0
2008-07-02 16:34:00,1.0163,1.0164,1.0162,1.0164,166100001.0
2008-07-02 16:35:00,1.0163,1.01655,1.01615,1.0165,303700001.0
2008-07-02 16:36:00,1.0165,1.01655,1.0163,1.0165,266500000.0
2008-07-02 16:37:00,1.0165,1.01655,1.01635,1.0165,309700000.0
2008-07-02 16:38:00,1.0165,1.0171,1.0165,1.017,170100000.0
2008-07-02 16:39:00,1.017,1.0177,1.01695,1.0171,393100000.0
2008-07-02 16:40:00,1.0171,1.01725,1.01705,1.01725,277900001.0
2008-07-02 16:41:00,1.0172,1.0173,1.0171,1.0172,130800000.0
2008-07-02 16:42:00,1.0172,1.01745,1.017,1.0173,203400000.0
2008-07-02 16:43:00,1.0173,1.0174,1.0166,1.0169,445600001.0
2008-07-02 16:44:00,1.0169,1.0169,1.0167,1.0168,124400000.0
2008-07-02 16:45:00,1.0168,1.0168,1.0162,1.0162,454600003.0
2008-07-02 16:46:00,1.0164,1.0164,1.01615,1.0162,285500000.0
2008-07-02 16:47:00,1.0162,1.0163,1.0162,1.0162,231600000.0
2008-07-02 16:48:00,1.0162,1.0163,1.0162,1.0163,152100000.0
2008-07-02 16:49:00,1.0163,1.0164,1.0162,1.0164,106600000.0
2008-07-02 16:50:00,1.0163,1.01635,1.016,1.0161,302700001.0
2008-07-02 16:51:00,1.0161,1.01635,1.0159,1.01615,143800000.0
2008-07-02 16:52:00,1.0162,1.0163,1.016,1.0163,319800000.0
2008-07-02 16:53:00,1.0163,1.0165,1.0163,1.0165,76800000.0
2008-07-02 16:54:00,1.0165,1.0168,1.0164,1.0167,83900000.0
2008-07-02 16:55:00,1.0167,1.0167,1.01665,1.0167,3000000.0
2008-07-02 16:56:00,1.0166,1.0167,1.0166,1.0166,13200000.0
2008-07-02 16:57:00,1.0166,1.01675,1.01655,1.0167,60000000.0
2008-07-02 16:58:00,1.01665,1.01665,1.01655,1.0166,25000000.0
2008-07-02 16:59:00,1.0166,1.0167,1.0154,1.0155,602700000.0
2008-07-02 17:00:00,1.01555,1.0157,1.0152,1.0155,758700001.0
2008-07-02 17:01:00,1.0155,1.0156,1.0152,1.01525,169100000.0
2008-07-02 17:02:00,1.01525,1.0154,1.0148,1.0149,199000000.0
2008-07-02 17:03:00,1.0149,1.0153,1.01475,1.0153,148200000.0
2008-07-02 17:04:00,1.0153,1.0154,1.0151,1.0154,256699999.0
2008-07-02 17:05:00,1.0154,1.0156,1.0154,1.0155,197800000.0
2008-07-02 17:06:00,1.0155,1.0155,1.0153,1.0153,215500000.0
2008-07-02 17:07:00,1.0153,1.0154,1.0153,1.01535,84300000.0
2008-07-02 17:08:00,1.01535,1.0155,1.0153,1.0155,131100000.0
2008-07-02 17:09:00,1.0155,1.0156,1.0155,1.0156,77900000.0
2008-07-02 17:10:00,1.0156,1.0157,1.0156,1.0156,419000000.0
2008-07-02 17:11:00,1.0156,1.0156,1.0155,1.0156,180400000.0
2008-07-02 17:12:00,1.0156,1.0158,1.0155,1.01555,220499999.0
2008-07-02 17:13:00,1.0156,1.0158,1.0156,1.0156,203100000.0
2008-07-02 17:14:00,1.0156,1.016,1.0155,1.0159,319100000.0
2008-07-02 17:15:00,1.0159,1.0164,1.0159,1.0164,358000000.0
2008-07-02 17:16:00,1.0164,1.0167,1.0162,1.01625,304300000.0
2008-07-02 17:17:00,1.0164,1.0165,1.0163,1.01645,113400000.0
2008-07-02 17:18:00,1.01645,1.01645,1.0163,1.01635,56800000.0
2008-07-02 17:19:00,1.0164,1.0165,1.01595,1.016,139600000.0
2008-07-02 17:20:00,1.016,1.016,1.0156,1.0157,310600000.0
2008-07-02 17:21:00,1.0157,1.0159,1.0157,1.0157,297800000.0
2008-07-02 17:22:00,1.0157,1.0158,1.0156,1.0156,169400000.0
2008-07-02 17:23:00,1.0156,1.0157,1.0151,1.0151,249400000.0
2008-07-02 17:24:00,1.0151,1.0151,1.01485,1.01505,221700000.0
2008-07-02 17:25:00,1.01505,1.0159,1.01505,1.0156,437200000.0
2008-07-02 17:26:00,1.0156,1.0157,1.0153,1.0156,378300000.0
2008-07-02 17:27:00,1.0156,1.0156,1.01525,1.0153,201100000.0
2008-07-02 17:28:00,1.0153,1.0156,1.01525,1.0156,139400000.0
2008-07-02 17:29:00,1.0156,1.0156,1.0153,1.0153,94000000.0
2008-07-02 17:30:00,1.0153,1.0155,1.0153,1.0155,339300000.0
2008-07-02 17:31:00,1.0155,1.0156,1.0154,1.0154,116400000.0
2008-07-02 17:32:00,1.0154,1.0154,1.0153,1.0153,289200000.0
2008-07-02 17:33:00,1.01535,1.0156,1.01535,1.0154,253900000.0
2008-07-02 17:34:00,1.0153,1.0154,1.0153,1.0154,126900000.0
2008-07-02 17:35:00,1.0154,1.0155,1.0154,1.0155,51600000.0
2008-07-02 17:36:00,1.0155,1.0158,1.0155,1.0157,189600000.0
2008-07-02 17:37:00,1.0157,1.0158,1.0155,1.0156,361900000.0
2008-07-02 17:38:00,1.0156,1.0156,1.0153,1.0155,288100000.0
2008-07-02 17:39:00,1.0155,1.0155,1.0153,1.0153,147700000.0
2008-07-02 17:40:00,1.0153,1.0156,1.0153,1.0155,435600000.0
2008-07-02 17:41:00,1.0155,1.0155,1.01535,1.0154,87800000.0
2008-07-02 17:42:00,1.0154,1.0154,1.0153,1.0153,110000000.0
2008-07-02 17:43:00,1.0153,1.0153,1.0153,1.0153,15800000.0
2008-07-02 17:44:00,1.0153,1.0153,1.0147,1.0147,470500000.0
2008-07-02 17:45:00,1.0147,1.0149,1.0145,1.0148,244100000.0
2008-07-02 17:46:00,1.0148,1.0148,1.0145,1.0148,228000000.0
2008-07-02 17:47:00,1.0148,1.015,1.0148,1.01485,173300001.0
2008-07-02 17:48:00,1.01485,1.0149,1.01475,1.01485,126300000.0
2008-07-02 17:49:00,1.01485,1.01485,1.01435,1.01435,219900000.0
2008-07-02 17:50:00,1.0144,1.0144,1.0128,1.01335,689400000.0
2008-07-02 17:51:00,1.01335,1.0136,1.013,1.0131,271000000.0
2008-07-02 17:52:00,1.0131,1.0132,1.0128,1.0129,193000000.0
2008-07-02 17:53:00,1.0129,1.0131,1.0127,1.0131,178500000.0
2008-07-02 17:54:00,1.013,1.0131,1.0129,1.0129,114800000.0
2008-07-02 17:55:00,1.0129,1.0131,1.01285,1.01285,280400000.0
2008-07-02 17:56:00,1.0128,1.0129,1.01255,1.01285,141400000.0
2008-07-02 17:57:00,1.01285,1.0131,1.01245,1.0126,411400000.0
2008-07-02 17:58:00,1.01265,1.01285,1.0125,1.0125,276900000.0
2008-07-02 17:59:00,1.0125,1.01285,1.0123,1.0126,642699999.0
2008-07-02 18:00:00,1.0126,1.013,1.0126,1.013,740200000.0
2008-07-02 18:01:00,1.0129,1.013,1.0127,1.0128,506500000.0
2008-07-02 18:02:00,1.0128,1.0131,1.0127,1.0131,416500000.0
2008-07-02 18:03:00,1.0131,1.0135,1.013,1.0133,599700000.0
2008-07-02 18:04:00,1.0133,1.0137,1.0132,1.0136,553700001.0
2008-07-02 18:05:00,1.0136,1.0136,1.0134,1.0136,447400000.0
2008-07-02 18:06:00,1.0136,1.0136,1.0135,1.0135,154600000.0
2008-07-02 18:07:00,1.0135,1.0136,1.0135,1.0135,87900000.0
2008-07-02 18:08:00,1.0135,1.0137,1.0134,1.0137,35000000.0
2008-07-02 18:09:00,1.0137,1.0137,1.0135,1.0136,113100000.0
2008-07-02 18:10:00,1.0136,1.0136,1.0135,1.0135,83200000.0
2008-07-02 18:11:00,1.0135,1.0135,1.0132,1.0133,89200000.0
2008-07-02 18:12:00,1.0133,1.0133,1.0132,1.0132,141400000.0
2008-07-02 18:13:00,1.0132,1.0133,1.0131,1.0131,59500000.0
2008-07-02 18:14:00,1.0131,1.0131,1.013,1.0131,11800000.0
2008-07-02 18:15:00,1.0131,1.0131,1.013,1.0131,38400000.0
2008-07-02 18:16:00,1.0131,1.0131,1.0127,1.0127,117200000.0
2008-07-02 18:17:00,1.0127,1.0127,1.0125,1.0126,104800000.0
2008-07-02 18:18:00,1.0126,1.0126,1.0124,1.0124,45200000.0
2008-07-02 18:19:00,1.0124,1.0125,1.0124,1.0125,20000000.0
2008-07-02 18:20:00,1.0125,1.0126,1.0123,1.0123,92600000.0
2008-07-02 18:21:00,1.0123,1.0123,1.012,1.01225,314200001.0
2008-07-02 18:22:00,1.01225,1.0128,1.0122,1.0128,366600000.0
2008-07-02 18:23:00,1.0128,1.0128,1.0124,1.0124,112300000.0
2008-07-02 18:24:00,1.0124,1.0125,1.0121,1.0121,594100000.0
2008-07-02 18:25:00,1.0122,1.0124,1.0122,1.01225,59900000.0
2008-07-02 18:26:00,1.01225,1.01225,1.0121,1.0121,63800000.0
2008-07-02 18:27:00,1.0121,1.0122,1.0121,1.01215,56400000.0
2008-07-02 18:28:00,1.01215,1.01215,1.01085,1.01115,387900000.0
2008-07-02 18:29:00,1.01115,1.0114,1.01005,1.0102,378000000.0
2008-07-02 18:30:00,1.0102,1.0106,1.01005,1.0102,434500000.0
2008-07-02 18:31:00,1.0102,1.0102,1.00875,1.0092,532400001.0
2008-07-02 18:32:00,1.0092,1.0096,1.0092,1.0094,404000000.0
2008-07-02 18:33:00,1.0095,1.0097,1.0093,1.0096,258900000.0
2008-07-02 18:34:00,1.0096,1.01,1.0095,1.0098,303800000.0
2008-07-02 18:35:00,1.00985,1.0103,1.00985,1.0102,283999999.0
2008-07-02 18:36:00,1.0102,1.0104,1.0101,1.01035,159000000.0
2008-07-02 18:37:00,1.01035,1.01055,1.0102,1.01025,214600000.0
2008-07-02 18:38:00,1.01025,1.0106,1.01025,1.0105,68200000.0
2008-07-02 18:39:00,1.0105,1.0107,1.0105,1.0105,122700000.0
2008-07-02 18:40:00,1.0105,1.0105,1.0103,1.0105,149800000.0
2008-07-02 18:41:00,1.0105,1.0107,1.0104,1.0106,180100000.0
2008-07-02 18:42:00,1.0105,1.01085,1.0105,1.0108,144700000.0
2008-07-02 18:43:00,1.0108,1.011,1.0108,1.0109,168500000.0
2008-07-02 18:44:00,1.0109,1.0112,1.0108,1.011,132600000.0
2008-07-02 18:45:00,1.011,1.0111,1.0106,1.0108,126300000.0
2008-07-02 18:46:00,1.0108,1.0108,1.0107,1.0108,22500000.0
2008-07-02 18:47:00,1.0108,1.0108,1.0106,1.0107,51700000.0
2008-07-02 18:48:00,1.0107,1.0107,1.01045,1.01055,47700000.0
2008-07-02 18:49:00,1.01055,1.01055,1.0102,1.01025,176500000.0
2008-07-02 18:50:00,1.01025,1.01065,1.01025,1.01065,79100000.0
2008-07-02 18:51:00,1.01065,1.01065,1.0105,1.0106,19800000.0
2008-07-02 18:52:00,1.0106,1.01075,1.0106,1.01075,42500000.0
2008-07-02 18:53:00,1.01085,1.01095,1.01085,1.0109,158100000.0
2008-07-02 18:54:00,1.011,1.0112,1.01095,1.0111,130900000.0
2008-07-02 18:55:00,1.0111,1.0112,1.01085,1.011,75200000.0
2008-07-02 18:56:00,1.011,1.0111,1.0109,1.011,58200000.0
2008-07-02 18:57:00,1.011,1.011,1.0109,1.01095,99600000.0
2008-07-02 18:58:00,1.0109,1.0111,1.0109,1.011,84300000.0
2008-07-02 18:59:00,1.01115,1.0114,1.011,1.0112,221700001.0
2008-07-02 19:00:00,1.0113,1.0115,1.01125,1.0113,113000000.0
2008-07-02 19:01:00,1.0113,1.0114,1.0113,1.01135,39900000.0
2008-07-02 19:02:00,1.01135,1.0114,1.0113,1.0114,153500000.0
2008-07-02 19:03:00,1.0114,1.0118,1.0114,1.0116,167700000.0
2008-07-02 19:04:00,1.0116,1.01175,1.0114,1.0117,272600000.0
2008-07-02 19:05:00,1.0117,1.0117,1.0116,1.0116,281200000.0
2008-07-02 19:06:00,1.0116,1.0117,1.0116,1.0117,153600000.0
2008-07-02 19:07:00,1.0117,1.0118,1.0116,1.0117,118600000.0
2008-07-02 19:08:00,1.0117,1.0119,1.0116,1.0117,167600000.0
2008-07-02 19:09:00,1.0118,1.012,1.01175,1.0118,279300000.0
2008-07-02 19:10:00,1.0119,1.0119,1.0118,1.0118,260700000.0
2008-07-02 19:11:00,1.0119,1.0119,1.0118,1.0119,145400001.0
2008-07-02 19:12:00,1.0119,1.0121,1.0119,1.0119,82100000.0
2008-07-02 19:13:00,1.0119,1.0119,1.0119,1.0119,34500000.0
2008-07-02 19:14:00,1.0119,1.0119,1.0119,1.0119,4800000.0
2008-07-02 19:15:00,1.0119,1.0119,1.0118,1.0118,64800000.0
2008-07-02 19:16:00,1.0118,1.012,1.0118,1.0118,53700000.0
2008-07-02 19:17:00,1.0118,1.01205,1.0118,1.01205,51700000.0
2008-07-02 19:18:00,1.012,1.0121,1.012,1.012,10800000.0
2008-07-02 19:19:00,1.01205,1.0121,1.0117,1.0117,139900000.0
2008-07-02 19:20:00,1.0117,1.0117,1.01155,1.0116,172300000.0
2008-07-02 19:21:00,1.0116,1.0117,1.0116,1.01165,45100000.0
2008-07-02 19:22:00,1.01165,1.0117,1.01165,1.0117,8000000.0
2008-07-02 19:23:00,1.0117,1.0118,1.0117,1.0118,8000000.0
2008-07-02 19:24:00,1.0118,1.0118,1.0118,1.0118,19000000.0
2008-07-02 19:25:00,1.01154,1.0116,1.01129,1.01129,24600000.0
2008-07-02 19:26:00,1.0118,1.0118,1.0116,1.0118,15700000.0
2008-07-02 19:27:00,1.0118,1.0118,1.0118,1.0118,7000000.0
2008-07-02 19:28:00,1.0118,1.0118,1.0118,1.0118,2000000.0
2008-07-02 19:29:00,1.01163,1.01173,1.01145,1.01145,70500000.0
2008-07-02 19:30:00,1.0118,1.0118,1.0118,1.0118,35000000.0
2008-07-02 19:31:00,1.0118,1.0118,1.01155,1.0116,106121591.0
2008-07-02 19:32:00,1.0116,1.0116,1.01155,1.01155,14800000.0
2008-07-02 19:33:00,1.01155,1.0117,1.01155,1.0116,35700000.0
2008-07-02 19:34:00,1.0116,1.0119,1.0116,1.0119,133300000.0
2008-07-02 19:35:00,1.0119,1.0122,1.0118,1.0118,139000000.0
2008-07-02 19:36:00,1.0118,1.012,1.0118,1.012,78400000.0
2008-07-02 19:37:00,1.012,1.0124,1.012,1.0123,157400000.0
2008-07-02 19:38:00,1.0123,1.0123,1.012,1.01205,84000000.0
2008-07-02 19:39:00,1.01205,1.0122,1.012,1.0122,82400000.0
2008-07-02 19:40:00,1.0122,1.01225,1.0121,1.01225,97500000.0
2008-07-02 19:41:00,1.0124,1.01255,1.01225,1.0125,143300000.0
2008-07-02 19:42:00,1.0125,1.0125,1.0124,1.0124,152200000.0
2008-07-02 19:43:00,1.0124,1.0125,1.0123,1.0125,100500000.0
2008-07-02 19:44:00,1.0125,1.0125,1.0124,1.0124,28600000.0
2008-07-02 19:45:00,1.0124,1.0127,1.0124,1.0126,230600000.0
2008-07-02 19:46:00,1.0126,1.0127,1.0126,1.0126,33500000.0
2008-07-02 19:47:00,1.01275,1.0131,1.0127,1.0128,147500000.0
2008-07-02 19:48:00,1.0128,1.0128,1.0127,1.0127,30100000.0
2008-07-02 19:49:00,1.0127,1.0127,1.0127,1.0127,6800000.0
2008-07-02 19:50:00,1.0127,1.0127,1.0127,1.0127,4800000.0
2008-07-02 19:51:00,1.0127,1.0127,1.0126,1.0126,18700000.0
2008-07-02 19:52:00,1.0126,1.01275,1.0126,1.01275,62300000.0
2008-07-02 19:53:00,1.01275,1.01275,1.0124,1.0124,134300000.0
2008-07-02 19:54:00,1.0124,1.01245,1.01235,1.0124,71400000.0
2008-07-02 19:55:00,1.0124,1.0125,1.0123,1.0123,37000000.0
2008-07-02 19:56:00,1.0123,1.0125,1.0123,1.0125,38600000.0
2008-07-02 19:57:00,1.0125,1.0125,1.0123,1.01235,45100000.0
2008-07-02 19:58:00,1.0123,1.0125,1.0123,1.0123,47900000.0
2008-07-02 19:59:00,1.0123,1.0123,1.0123,1.0123,18300000.0
2008-07-02 20:00:00,1.0123,1.0124,1.0123,1.0124,71800000.0
2008-07-02 20:01:00,1.0124,1.0124,1.0122,1.0122,32500000.0
2008-07-02 20:02:00,1.0122,1.0122,1.0122,1.0122,70300000.0
2008-07-02 20:03:00,1.0122,1.0124,1.0122,1.0124,23600000.0
2008-07-02 20:04:00,1.0123,1.0123,1.0121,1.0122,74700000.0
2008-07-02 20:05:00,1.0122,1.0122,1.0122,1.0122,9600000.0
2008-07-02 20:06:00,1.0122,1.0122,1.0121,1.0121,41300000.0
2008-07-02 20:07:00,1.0121,1.01215,1.012,1.012,82400000.0
2008-07-02 20:08:00,1.012,1.012,1.0119,1.012,139900000.0
2008-07-02 20:09:00,1.012,1.0121,1.012,1.0121,109700000.0
2008-07-02 20:10:00,1.0121,1.0122,1.0121,1.01215,32900000.0
2008-07-02 20:11:00,1.01215,1.0124,1.01215,1.0123,155200000.0
2008-07-02 20:12:00,1.01235,1.01235,1.01215,1.01215,38600000.0
2008-07-02 20:13:00,1.01215,1.01225,1.012,1.012,120700000.0
2008-07-02 20:14:00,1.012,1.012,1.01155,1.0116,221000000.0
2008-07-02 20:15:00,1.0116,1.0117,1.0115,1.0117,305200000.0
2008-07-02 20:16:00,1.0117,1.0117,1.0115,1.0117,142500000.0
2008-07-02 20:17:00,1.0117,1.01175,1.01165,1.0117,147900000.0
2008-07-02 20:18:00,1.0117,1.012,1.0117,1.0119,228100000.0
2008-07-02 20:19:00,1.0119,1.0119,1.0118,1.0118,40400000.0
2008-07-02 20:20:00,1.0118,1.0119,1.0118,1.0119,69500000.0
2008-07-02 20:21:00,1.0119,1.012,1.0119,1.012,65400000.0
2008-07-02 20:22:00,1.012,1.012,1.0118,1.0119,103500000.0
2008-07-02 20:23:00,1.0119,1.0119,1.0118,1.0118,8600000.0
2008-07-02 20:24:00,1.0118,1.0119,1.0115,1.0116,243100000.0
2008-07-02 20:25:00,1.0116,1.0118,1.0116,1.0118,44500000.0
2008-07-02 20:26:00,1.0118,1.0119,1.0118,1.0118,95400000.0
2008-07-02 20:27:00,1.0118,1.0118,1.0118,1.0118,34600000.0
2008-07-02 20:28:00,1.0118,1.0119,1.0118,1.0118,61900000.0
2008-07-02 20:29:00,1.0118,1.0118,1.0118,1.0118,91700000.0
2008-07-02 20:30:00,1.0118,1.0118,1.0115,1.0117,170800000.0
2008-07-02 20:31:00,1.0117,1.0117,1.0115,1.01155,86100000.0
2008-07-02 20:32:00,1.0116,1.0116,1.0115,1.0115,22100000.0
2008-07-02 20:33:00,1.0115,1.0115,1.0114,1.0114,96600000.0
2008-07-02 20:34:00,1.0114,1.0115,1.0114,1.0115,61300000.0
2008-07-02 20:35:00,1.0115,1.0116,1.0115,1.0116,69000000.0
2008-07-02 20:36:00,1.0116,1.0116,1.0115,1.0115,70800000.0
2008-07-02 20:37:00,1.0115,1.0115,1.0114,1.0115,65000000.0
2008-07-02 20:38:00,1.0115,1.0115,1.0115,1.0115,131400000.0
2008-07-02 20:39:00,1.0115,1.0115,1.0114,1.01145,55100000.0
2008-07-02 20:40:00,1.01145,1.01145,1.0114,1.0114,87100000.0
2008-07-02 20:41:00,1.0114,1.01145,1.0114,1.0114,108500000.0
2008-07-02 20:42:00,1.0114,1.0115,1.0114,1.0114,62700000.0
2008-07-02 20:43:00,1.0114,1.0114,1.0114,1.0114,43700000.0
2008-07-02 20:44:00,1.0114,1.0114,1.011,1.0111,42400000.0
2008-07-02 20:45:00,1.0111,1.0111,1.011,1.011,36600000.0
2008-07-02 20:46:00,1.011,1.011,1.011,1.011,14400000.0
2008-07-02 20:47:00,1.011,1.011,1.0106,1.01065,42100000.0
2008-07-02 20:48:00,1.01065,1.0107,1.01065,1.01065,106200000.0
2008-07-02 20:49:00,1.01065,1.0108,1.01065,1.01075,111400000.0
2008-07-02 20:50:00,1.01075,1.01095,1.01075,1.0109,112800000.0
2008-07-02 20:51:00,1.0109,1.0111,1.0109,1.0111,212800000.0
2008-07-02 20:52:00,1.0111,1.0112,1.0111,1.0112,55500000.0
2008-07-02 20:53:00,1.01115,1.0114,1.01115,1.0113,87400000.0
2008-07-02 20:54:00,1.01135,1.01165,1.01135,1.01165,77500000.0
2008-07-02 20:55:00,1.0116,1.012,1.0116,1.0119,101600000.0
2008-07-02 20:56:00,1.0119,1.012,1.01185,1.0119,121200000.0
2008-07-02 20:57:00,1.0119,1.0121,1.0119,1.012,351200000.0
2008-07-02 20:58:00,1.012,1.01225,1.0119,1.0121,157100000.0
2008-07-02 20:59:00,1.0122,1.0124,1.01205,1.0121,301200000.0
2008-07-02 21:00:00,1.0121,1.0122,1.012,1.0121,44700000.0
2008-07-02 21:01:00,1.0122,1.0122,1.01195,1.01195,72800000.0
2008-07-02 21:02:00,1.01195,1.0121,1.01195,1.01195,60700000.0
2008-07-02 21:03:00,1.01195,1.0121,1.01195,1.0121,48500000.0
2008-07-02 21:04:00,1.01195,1.0121,1.01195,1.012,158400000.0
2008-07-02 21:05:00,1.012,1.012,1.012,1.012,9600000.0
2008-07-02 21:06:00,1.01167,1.01192,1.01167,1.01178,52700000.0
2008-07-02 21:07:00,1.01171,1.01194,1.01171,1.01172,46100000.0
2008-07-02 21:08:00,1.012,1.012,1.012,1.012,1200000.0
2008-07-02 21:09:00,1.012,1.0121,1.012,1.0121,10900000.0
2008-07-02 21:10:00,1.0121,1.0121,1.0121,1.0121,2000000.0
2008-07-02 21:11:00,1.01195,1.0121,1.01185,1.0121,34500000.0
2008-07-02 21:12:00,1.01205,1.0121,1.01195,1.01195,32100000.0
2008-07-02 21:13:00,1.01195,1.01195,1.01195,1.01195,26600000.0
2008-07-02 21:14:00,1.01195,1.0122,1.01195,1.01195,27200000.0
2008-07-02 21:15:00,1.01195,1.012,1.01195,1.01195,7600000.0
2008-07-02 21:16:00,1.01195,1.0121,1.0115,1.012,81400000.0
2008-07-02 21:17:00,1.012,1.0122,1.012,1.01215,34600000.0
2008-07-02 21:18:00,1.0123,1.0125,1.01225,1.01225,32200000.0
2008-07-02 21:19:00,1.01225,1.01235,1.01225,1.01235,26200000.0
2008-07-02 21:20:00,1.01235,1.0124,1.01235,1.0124,7600000.0
2008-07-02 21:21:00,1.0124,1.0124,1.0124,1.0124,3600000.0
2008-07-02 21:22:00,1.0124,1.0124,1.0124,1.0124,1200000.0
2008-07-02 21:23:00,1.01235,1.01235,1.0123,1.0123,13300000.0
2008-07-02 21:24:00,1.0123,1.0124,1.0123,1.0123,48300000.0
2008-07-02 21:25:00,1.01204,1.01222,1.01181,1.01181,34800000.0
2008-07-02 21:26:00,1.0123,1.0125,1.0123,1.0125,16400000.0
2008-07-02 21:27:00,1.0125,1.0125,1.01215,1.0123,119700000.0
2008-07-02 21:28:00,1.0123,1.01245,1.01225,1.01245,46800000.0
2008-07-02 21:29:00,1.0124,1.01275,1.0124,1.0127,28300000.0
2008-07-02 21:30:00,1.0127,1.01275,1.01265,1.01275,26200000.0
2008-07-02 21:31:00,1.0127,1.0132,1.0127,1.013,179200001.0
2008-07-02 21:32:00,1.013,1.0131,1.01285,1.013,64600000.0
2008-07-02 21:33:00,1.013,1.01305,1.01285,1.01285,32700000.0
2008-07-02 21:34:00,1.01285,1.013,1.01265,1.01285,142300000.0
2008-07-02 21:35:00,1.01285,1.01305,1.01285,1.01305,50900000.0
2008-07-02 21:36:00,1.01305,1.01305,1.01285,1.01285,72700000.0
2008-07-02 21:37:00,1.01285,1.01305,1.01285,1.01305,57200000.0
2008-07-02 21:38:00,1.01305,1.0131,1.013,1.0131,29800000.0
2008-07-02 21:39:00,1.0131,1.0131,1.0131,1.0131,2400000.0
2008-07-02 21:40:00,1.0131,1.0131,1.0131,1.0131,12600000.0
2008-07-02 21:41:00,1.0131,1.0131,1.0131,1.0131,6000000.0
2008-07-02 21:42:00,1.0131,1.0133,1.0131,1.0132,30700000.0
2008-07-02 21:43:00,1.0132,1.0132,1.0131,1.0131,31200000.0
2008-07-02 21:44:00,1.01299,1.01313,1.01277,1.01277,19200000.0
2008-07-02 21:45:00,1.01291,1.01311,1.01287,1.01287,18600000.0
2008-07-02 21:46:00,1.0131,1.0132,1.0131,1.0132,36200000.0
2008-07-02 21:47:00,1.01315,1.0132,1.0131,1.0131,44700000.0
2008-07-02 21:48:00,1.0131,1.01315,1.0131,1.01315,8900000.0
2008-07-02 21:49:00,1.01315,1.0133,1.0131,1.0132,40200000.0
2008-07-02 21:50:00,1.0132,1.0135,1.0132,1.0134,62500000.0
2008-07-02 21:51:00,1.0134,1.0135,1.0133,1.0133,63500000.0
2008-07-02 21:52:00,1.0133,1.0133,1.0132,1.0132,38500000.0
2008-07-02 21:53:00,1.0132,1.0134,1.0132,1.0132,52600000.0
2008-07-02 21:54:00,1.01325,1.0134,1.01325,1.0133,53100000.0
2008-07-02 21:55:00,1.0133,1.0134,1.0132,1.0134,95600000.0
2008-07-02 21:56:00,1.0134,1.0134,1.0133,1.0134,58100000.0
2008-07-02 21:57:00,1.0134,1.0134,1.0134,1.0134,22200000.0
2008-07-02 21:58:00,1.0134,1.0135,1.01335,1.01345,62800000.0
2008-07-02 21:59:00,1.01345,1.0136,1.0134,1.01345,55100000.0
2008-07-02 22:00:00,1.01345,1.01345,1.01325,1.0134,202500000.0
2008-07-02 22:01:00,1.0134,1.0135,1.01325,1.0134,127500000.0
2008-07-02 22:02:00,1.0133,1.0134,1.0132,1.0132,160500000.0
2008-07-02 22:03:00,1.0132,1.0132,1.013,1.0131,166600000.0
2008-07-02 22:04:00,1.0131,1.0132,1.0131,1.0132,18100000.0
2008-07-02 22:05:00,1.0132,1.0132,1.0131,1.0131,29300000.0
2008-07-02 22:06:00,1.0131,1.0133,1.0131,1.0132,41500000.0
2008-07-02 22:07:00,1.0132,1.0135,1.013,1.0134,80100000.0
2008-07-02 22:08:00,1.0134,1.0135,1.0134,1.0135,4000000.0
2008-07-02 22:09:00,1.0134,1.0135,1.0134,1.0135,14400000.0
2008-07-02 22:10:00,1.0135,1.0137,1.0135,1.0136,72300000.0
2008-07-02 22:11:00,1.0136,1.0138,1.0136,1.01375,27600000.0
2008-07-02 22:12:00,1.01375,1.014,1.01375,1.0139,31800000.0
2008-07-02 22:13:00,1.0139,1.014,1.0139,1.014,53200000.0
2008-07-02 22:14:00,1.0139,1.014,1.0138,1.014,22600000.0
2008-07-02 22:15:00,1.014,1.014,1.014,1.014,7000000.0
2008-07-02 22:16:00,1.014,1.014,1.0139,1.014,53400000.0
2008-07-02 22:17:00,1.014,1.014,1.0139,1.0139,16200000.0
2008-07-02 22:18:00,1.0139,1.0139,1.0137,1.0137,62500000.0
2008-07-02 22:19:00,1.0137,1.0138,1.0137,1.0138,8000000.0
2008-07-02 22:20:00,1.0138,1.0138,1.0138,1.0138,6000000.0
2008-07-02 22:21:00,1.01405,1.0141,1.0138,1.014,48900000.0
2008-07-02 22:22:00,1.014,1.014,1.014,1.014,2000000.0
2008-07-02 22:23:00,1.014,1.014,1.0138,1.0139,24200000.0
2008-07-02 22:24:00,1.0139,1.0139,1.0138,1.0139,55900000.0
2008-07-02 22:25:00,1.01385,1.01385,1.0138,1.0138,3000000.0
2008-07-02 22:26:00,1.0138,1.0138,1.0138,1.0138,10000000.0
2008-07-02 22:27:00,1.01343,1.01385,1.01343,1.01377,22900000.0
2008-07-02 22:28:00,1.01346,1.01387,1.0134,1.01387,36800000.0
2008-07-02 22:29:00,1.0139,1.0139,1.0135,1.0137,108900000.0
2008-07-02 22:30:00,1.0137,1.01385,1.0135,1.01385,92800000.0
2008-07-02 22:31:00,1.01385,1.014,1.0137,1.0138,52300000.0
2008-07-02 22:32:00,1.01375,1.0139,1.0137,1.0137,75900000.0
2008-07-02 22:33:00,1.0136,1.0136,1.0133,1.01335,142600000.0
2008-07-02 22:34:00,1.01335,1.0136,1.01325,1.0133,157100000.0
2008-07-02 22:35:00,1.0133,1.0133,1.0133,1.0133,2500000.0
2008-07-02 22:36:00,1.0134,1.0135,1.0133,1.0133,30500000.0
2008-07-02 22:37:00,1.0134,1.0135,1.0133,1.0133,48800000.0
2008-07-02 22:38:00,1.0133,1.0133,1.01325,1.0133,6400000.0
2008-07-02 22:39:00,1.0133,1.0133,1.01305,1.01315,34200000.0
2008-07-02 22:40:00,1.0133,1.0133,1.0127,1.0129,104100000.0
2008-07-02 22:41:00,1.01295,1.013,1.0129,1.01295,21500000.0
2008-07-02 22:42:00,1.01295,1.013,1.01295,1.013,4400000.0
2008-07-02 22:43:00,1.013,1.0131,1.0128,1.0128,42300000.0
2008-07-02 22:44:00,1.0129,1.0129,1.0126,1.0128,51900000.0
2008-07-02 22:45:00,1.013,1.0131,1.0128,1.01305,69400000.0
2008-07-02 22:46:00,1.01305,1.01305,1.01255,1.0126,54600000.0
2008-07-02 22:47:00,1.0126,1.013,1.0126,1.0128,36400000.0
2008-07-02 22:48:00,1.0128,1.0129,1.0128,1.0128,21000000.0
2008-07-02 22:49:00,1.0128,1.0128,1.0128,1.0128,6000000.0
2008-07-02 22:50:00,1.0128,1.0128,1.0126,1.0126,17000000.0
2008-07-02 22:51:00,1.0126,1.0128,1.0125,1.0125,36700000.0
2008-07-02 22:52:00,1.01245,1.01255,1.01215,1.01215,55500000.0
2008-07-02 22:53:00,1.01215,1.0125,1.01125,1.01245,115600000.0
2008-07-02 22:54:00,1.01245,1.0125,1.01245,1.0125,11000000.0
2008-07-02 22:55:00,1.0125,1.0125,1.0121,1.0123,70300000.0
2008-07-02 22:56:00,1.0123,1.0123,1.0123,1.0123,2000000.0
2008-07-02 22:57:00,1.0123,1.0124,1.0117,1.0118,40700000.0
2008-07-02 22:58:00,1.0119,1.0122,1.0119,1.0122,123800000.0
2008-07-02 22:59:00,1.0122,1.0123,1.01215,1.01215,11500000.0
2008-07-02 23:00:00,1.01215,1.0123,1.01215,1.0123,11600000.0
2008-07-02 23:01:00,1.0122,1.0122,1.0122,1.0122,28800000.0
2008-07-02 23:02:00,1.0122,1.0124,1.0121,1.0122,139900000.0
2008-07-02 23:03:00,1.0122,1.0123,1.0122,1.0122,11000000.0
2008-07-02 23:04:00,1.0121,1.0121,1.0121,1.0121,13000000.0
2008-07-02 23:05:00,1.0121,1.0123,1.0121,1.0122,32700000.0
2008-07-02 23:06:00,1.012,1.012,1.012,1.012,3200000.0
2008-07-02 23:07:00,1.0121,1.0121,1.0116,1.01165,37599999.0
2008-07-02 23:08:00,1.01155,1.0117,1.0115,1.0117,20200000.0
2008-07-02 23:09:00,1.01187,1.01194,1.01172,1.01172,7700000.0
2008-07-02 23:10:00,1.0117,1.01185,1.0117,1.01185,4000000.0
2008-07-02 23:11:00,1.01185,1.012,1.0115,1.0116,57000000.0
2008-07-02 23:12:00,1.0117,1.0119,1.0117,1.0119,16200000.0
2008-07-02 23:13:00,1.0118,1.01225,1.0116,1.0117,119200000.0
2008-07-02 23:14:00,1.01175,1.01215,1.0116,1.012,151900000.0
2008-07-02 23:15:00,1.012,1.0122,1.012,1.0122,20100000.0
2008-07-02 23:16:00,1.0123,1.0123,1.012,1.012,18400000.0
2008-07-02 23:17:00,1.01195,1.0121,1.01195,1.01205,5000000.0
2008-07-02 23:18:00,1.012,1.012,1.012,1.012,6000000.0
2008-07-02 23:19:00,1.012,1.01215,1.012,1.012,8900000.0
2008-07-02 23:20:00,1.012,1.0122,1.012,1.0122,7000000.0
2008-07-02 23:21:00,1.0122,1.0123,1.01205,1.0122,13400000.0
2008-07-02 23:22:00,1.0123,1.0123,1.0123,1.0123,2000000.0
2008-07-02 23:23:00,1.0123,1.0123,1.0123,1.0123,1000000.0
2008-07-02 23:24:00,1.012,1.0123,1.01195,1.012,16000000.0
2008-07-02 23:25:00,1.01195,1.012,1.01195,1.012,2000000.0
2008-07-02 23:26:00,1.012,1.012,1.012,1.012,1000000.0
2008-07-02 23:27:00,1.012,1.012,1.0119,1.0119,5500000.0
2008-07-02 23:28:00,1.01185,1.0119,1.01175,1.01175,9900000.0
2008-07-02 23:29:00,1.0117,1.012,1.0117,1.012,11600000.0
2008-07-02 23:30:00,1.012,1.012,1.0115,1.0116,86200000.0
2008-07-02 23:31:00,1.0116,1.0117,1.0116,1.0117,9200000.0
2008-07-02 23:32:00,1.0116,1.0116,1.0116,1.0116,10400000.0
2008-07-02 23:33:00,1.0116,1.0116,1.0116,1.0116,7600000.0
2008-07-02 23:34:00,1.01167,1.01182,1.01148,1.01168,116700000.0
2008-07-02 23:35:00,1.01152,1.01178,1.01152,1.01178,2800000.0
2008-07-02 23:36:00,1.0116,1.0116,1.0116,1.0116,20000000.0
2008-07-02 23:37:00,1.01148,1.0117,1.0113,1.0117,138100000.0
2008-07-02 23:38:00,1.0116,1.0116,1.0116,1.0116,4800000.0
2008-07-02 23:39:00,1.0117,1.0117,1.0117,1.0117,2000000.0
2008-07-02 23:40:00,1.0117,1.0118,1.0117,1.0118,8200000.0
2008-07-02 23:41:00,1.0116,1.0116,1.0116,1.0116,30600000.0
2008-07-02 23:42:00,1.01145,1.0115,1.0114,1.0115,5400000.0
2008-07-02 23:43:00,1.0116,1.0116,1.0111,1.0112,34800000.0
2008-07-02 23:44:00,1.0112,1.0115,1.0111,1.0112,53700000.0
2008-07-02 23:45:00,1.01105,1.0111,1.0108,1.0111,4000000.0
2008-07-02 23:46:00,1.0112,1.0112,1.0112,1.0112,2000000.0
2008-07-02 23:47:00,1.01085,1.01085,1.01085,1.01085,1000000.0
2008-07-02 23:48:00,1.0109,1.0112,1.0109,1.0112,81800000.0
2008-07-02 23:49:00,1.0111,1.0113,1.0107,1.0111,119800000.0
2008-07-02 23:50:00,1.0111,1.0111,1.0111,1.0111,1000000.0
2008-07-02 23:51:00,1.01099,1.01105,1.01099,1.01104,25300000.0
2008-07-02 23:52:00,1.011,1.0111,1.011,1.0111,88600003.0
2008-07-02 23:53:00,1.0111,1.0113,1.0111,1.0112,10200000.0
2008-07-02 23:54:00,1.0109,1.0109,1.0109,1.0109,9200000.0
2008-07-02 23:55:00,1.01095,1.0111,1.01095,1.0111,54000000.0
2008-07-02 23:56:00,1.01123,1.01123,1.01068,1.01069,25200000.0
2008-07-02 23:57:00,1.01085,1.0109,1.01085,1.0109,5300000.0
2008-07-02 23:58:00,1.01085,1.0111,1.01075,1.01075,80100000.0
2008-07-02 23:59:00,1.0109,1.0109,1.0109,1.0109,38400002.0
2008-07-03 00:00:00,1.0109,1.0112,1.0109,1.0112,332300003.0
2008-07-03 00:01:00,1.0112,1.01125,1.0111,1.0111,216300004.0
2008-07-03 00:02:00,1.0112,1.0112,1.0111,1.0111,12000000.0
2008-07-03 00:03:00,1.0111,1.0111,1.0111,1.0111,5000000.0
2008-07-03 00:04:00,1.0112,1.0112,1.0111,1.0112,3000000.0
2008-07-03 00:05:00,1.0112,1.0112,1.0111,1.0111,72600000.0
2008-07-03 00:06:00,1.0109,1.0112,1.0109,1.0111,134400001.0
2008-07-03 00:07:00,1.0109,1.0111,1.0109,1.0111,16700000.0
2008-07-03 00:08:00,1.0111,1.0111,1.0111,1.0111,8200000.0
2008-07-03 00:09:00,1.0111,1.0111,1.01085,1.0111,9900000.0
2008-07-03 00:10:00,1.0113,1.0114,1.0112,1.0114,37500001.0
2008-07-03 00:11:00,1.01122,1.01125,1.011,1.01109,40600000.0
2008-07-03 00:12:00,1.01105,1.01105,1.01105,1.01105,5200000.0
2008-07-03 00:13:00,1.01105,1.0114,1.01105,1.0114,32300000.0
2008-07-03 00:14:00,1.01138,1.01138,1.0112,1.01125,24200000.0
2008-07-03 00:15:00,1.0112,1.0115,1.0112,1.0115,129500000.0
2008-07-03 00:16:00,1.0115,1.0115,1.0115,1.0115,236799994.0
2008-07-03 00:17:00,1.0115,1.0116,1.0115,1.0116,25000000.0
2008-07-03 00:18:00,1.0114,1.0115,1.0114,1.0114,45599999.0
2008-07-03 00:19:00,1.0114,1.0114,1.0114,1.0114,26799999.0
2008-07-03 00:20:00,1.0114,1.0116,1.0114,1.0116,83399997.0
2008-07-03 00:21:00,1.01135,1.01157,1.01106,1.01148,232000000.0
2008-07-03 00:22:00,1.0114,1.0114,1.0114,1.0114,26799999.0
2008-07-03 00:23:00,1.01125,1.0113,1.01125,1.0113,6800000.0
2008-07-03 00:24:00,1.0113,1.0113,1.0113,1.0113,1000000.0
2008-07-03 00:25:00,1.0113,1.0114,1.0113,1.0114,61400002.0
2008-07-03 00:26:00,1.01125,1.01125,1.01125,1.01125,5200000.0
2008-07-03 00:27:00,1.0113,1.0116,1.0113,1.0116,95100003.0
2008-07-03 00:28:00,1.0116,1.0117,1.0114,1.0114,164999999.0
2008-07-03 00:29:00,1.0115,1.0115,1.0115,1.0115,2000000.0
2008-07-03 00:30:00,1.01121,1.01153,1.01121,1.01128,57300000.0
2008-07-03 00:31:00,1.0113,1.0114,1.0113,1.0114,6300000.0
2008-07-03 00:32:00,1.0114,1.0115,1.0114,1.0115,3000000.0
2008-07-03 00:33:00,1.0113,1.0114,1.0113,1.0114,29300000.0
2008-07-03 00:34:00,1.0114,1.0114,1.0114,1.0114,13500000.0
2008-07-03 00:35:00,1.0114,1.0114,1.0114,1.0114,8100000.0
2008-07-03 00:36:00,1.01125,1.0114,1.01125,1.0114,19300000.0
2008-07-03 00:37:00,1.0114,1.0114,1.0114,1.0114,11200000.0
2008-07-03 00:38:00,1.0114,1.0114,1.0114,1.0114,64300000.0
2008-07-03 00:39:00,1.0114,1.0116,1.0114,1.0114,68999999.0
2008-07-03 00:40:00,1.0114,1.0117,1.0114,1.0117,9000000.0
2008-07-03 00:41:00,1.0114,1.0117,1.0114,1.0117,13500000.0
2008-07-03 00:42:00,1.0117,1.0118,1.0117,1.0118,4000000.0
2008-07-03 00:43:00,1.0118,1.0118,1.0118,1.0118,3000000.0
2008-07-03 00:44:00,1.0118,1.0118,1.0117,1.0118,9000000.0
2008-07-03 00:45:00,1.0118,1.0118,1.01157,1.01158,51800000.0
2008-07-03 00:46:00,1.0118,1.0119,1.0118,1.0119,19200000.0
2008-07-03 00:47:00,1.0119,1.0119,1.0119,1.0119,6000000.0
2008-07-03 00:48:00,1.0119,1.0121,1.0119,1.0121,20100000.0
2008-07-03 00:49:00,1.0121,1.0121,1.0119,1.0119,24400000.0
2008-07-03 00:50:00,1.0119,1.0119,1.0119,1.0119,16200000.0
2008-07-03 00:51:00,1.0119,1.0119,1.0119,1.0119,2000000.0
2008-07-03 00:52:00,1.0119,1.0122,1.0119,1.0119,152600001.0
2008-07-03 00:53:00,1.0119,1.0122,1.0119,1.0122,208599998.0
2008-07-03 00:54:00,1.0123,1.0123,1.0122,1.0122,6000000.0
2008-07-03 00:55:00,1.0122,1.0123,1.0122,1.0123,19900000.0
2008-07-03 00:56:00,1.0123,1.0123,1.0123,1.0123,12200000.0
2008-07-03 00:57:00,1.0123,1.0123,1.0123,1.0123,6000000.0
2008-07-03 00:58:00,1.0123,1.0124,1.0123,1.0123,14000000.0
2008-07-03 00:59:00,1.0124,1.0124,1.0123,1.0124,6000000.0
2008-07-03 01:00:00,1.0124,1.0124,1.0122,1.0122,18400000.0
2008-07-03 01:01:00,1.0122,1.0122,1.0116,1.012,131600000.0
2008-07-03 01:02:00,1.0121,1.0122,1.0121,1.0122,9000000.0
2008-07-03 01:03:00,1.0122,1.0123,1.0117,1.0122,166100000.0
2008-07-03 01:04:00,1.0122,1.0123,1.0122,1.0123,24200000.0
2008-07-03 01:05:00,1.0122,1.0123,1.0122,1.0122,21800000.0
2008-07-03 01:06:00,1.0122,1.0123,1.0122,1.0123,18900000.0
2008-07-03 01:07:00,1.0123,1.0123,1.0123,1.0123,1000000.0
2008-07-03 01:08:00,1.0123,1.0124,1.0123,1.0123,15000000.0
2008-07-03 01:09:00,1.0124,1.0124,1.0118,1.0118,125700000.0
2008-07-03 01:10:00,1.0121,1.0122,1.0121,1.0121,4000000.0
2008-07-03 01:11:00,1.0121,1.0124,1.0121,1.0122,7000000.0
2008-07-03 01:12:00,1.0121,1.0124,1.0118,1.0124,41400000.0
2008-07-03 01:13:00,1.0118,1.0124,1.0118,1.0118,28200000.0
2008-07-03 01:14:00,1.0124,1.0124,1.0118,1.0122,44400000.0
2008-07-03 01:15:00,1.0118,1.0118,1.0118,1.0118,28800000.0
2008-07-03 01:16:00,1.0123,1.0123,1.0118,1.0122,11600000.0
2008-07-03 01:17:00,1.0123,1.0123,1.0118,1.0123,24200000.0
2008-07-03 01:18:00,1.0118,1.0123,1.0118,1.0123,10600000.0
2008-07-03 01:19:00,1.0118,1.0124,1.0118,1.0124,33800000.0
2008-07-03 01:20:00,1.0124,1.0125,1.0118,1.0125,57100000.0
2008-07-03 01:21:00,1.0124,1.0126,1.0124,1.0126,139700000.0
2008-07-03 01:22:00,1.0126,1.0126,1.0126,1.0126,59700000.0
2008-07-03 01:23:00,1.0126,1.0126,1.0124,1.0125,125800000.0
2008-07-03 01:24:00,1.0125,1.0125,1.0125,1.0125,18000000.0
2008-07-03 01:25:00,1.0125,1.0125,1.0123,1.0125,46800000.0
2008-07-03 01:26:00,1.0125,1.0125,1.0123,1.0123,22900000.0
2008-07-03 01:27:00,1.0122,1.0125,1.0122,1.0125,5300000.0
2008-07-03 01:28:00,1.0125,1.0126,1.0125,1.0126,8000000.0
2008-07-03 01:29:00,1.0125,1.0127,1.0125,1.0127,4000000.0
2008-07-03 01:30:00,1.0127,1.0127,1.0127,1.0127,3000000.0
2008-07-03 01:31:00,1.0124,1.0124,1.0124,1.0124,4900000.0
2008-07-03 01:32:00,1.01239,1.01239,1.0122,1.01229,40800000.0
2008-07-03 01:33:00,1.0124,1.0124,1.0122,1.01225,6300000.0
2008-07-03 01:34:00,1.0124,1.0125,1.0124,1.0125,22800000.0
2008-07-03 01:35:00,1.0126,1.0126,1.0126,1.0126,2000000.0
2008-07-03 01:36:00,1.0124,1.01264,1.01233,1.01264,116200000.0
2008-07-03 01:37:00,1.0126,1.0126,1.0126,1.0126,2000000.0
2008-07-03 01:38:00,1.0123,1.0123,1.0123,1.0123,11000000.0
2008-07-03 01:39:00,1.0124,1.0126,1.0123,1.0124,265900001.0
2008-07-03 01:40:00,1.0124,1.0124,1.0124,1.0124,1000000.0
2008-07-03 01:41:00,1.01223,1.01258,1.01223,1.01229,327500009.0
2008-07-03 01:42:00,1.0124,1.0124,1.0124,1.0124,3000000.0
2008-07-03 01:43:00,1.01253,1.01263,1.0122,1.01263,93900000.0
2008-07-03 01:44:00,1.01215,1.0124,1.01215,1.0124,7200000.0
2008-07-03 01:45:00,1.0126,1.0126,1.0126,1.0126,3000000.0
2008-07-03 01:46:00,1.01215,1.01225,1.01215,1.01225,5300000.0
2008-07-03 01:47:00,1.0126,1.0127,1.0126,1.0127,13300000.0
2008-07-03 01:48:00,1.0128,1.0128,1.0127,1.0127,5000000.0
2008-07-03 01:49:00,1.0127,1.0127,1.01245,1.0126,9000000.0
2008-07-03 01:50:00,1.0126,1.0126,1.0126,1.0126,3800000.0
2008-07-03 01:51:00,1.01245,1.01245,1.01245,1.01245,2500000.0
2008-07-03 01:52:00,1.01245,1.0126,1.01245,1.0126,6000000.0
2008-07-03 01:53:00,1.0127,1.0127,1.0127,1.0127,1000000.0
2008-07-03 01:54:00,1.0127,1.0127,1.0127,1.0127,1000000.0
2008-07-03 01:55:00,1.0126,1.0127,1.0122,1.0122,107600000.0
2008-07-03 01:56:00,1.0122,1.0123,1.0122,1.0122,120799999.0
2008-07-03 01:57:00,1.0122,1.0122,1.0122,1.0122,37400002.0
2008-07-03 01:58:00,1.0121,1.0122,1.0121,1.0122,54200001.0
2008-07-03 01:59:00,1.0122,1.0122,1.0122,1.0122,17700001.0
2008-07-03 02:00:00,1.0122,1.0122,1.0122,1.0122,296000000.0
2008-07-03 02:01:00,1.01223,1.01233,1.01217,1.01226,21500000.0
2008-07-03 02:02:00,1.0123,1.0124,1.0123,1.0124,7400000.0
2008-07-03 02:03:00,1.0124,1.0124,1.0124,1.0124,3000000.0
2008-07-03 02:04:00,1.0124,1.0124,1.0124,1.0124,4000000.0
2008-07-03 02:05:00,1.01245,1.01245,1.01211,1.01235,50800000.0
2008-07-03 02:06:00,1.0124,1.0124,1.0124,1.0124,3000000.0
2008-07-03 02:07:00,1.0123,1.0123,1.0123,1.0123,29200001.0
2008-07-03 02:08:00,1.01228,1.01246,1.01226,1.01243,16300000.0
2008-07-03 02:09:00,1.0124,1.0124,1.0124,1.0124,67300000.0
2008-07-03 02:10:00,1.0124,1.0125,1.0123,1.0125,94099999.0
2008-07-03 02:11:00,1.0125,1.0125,1.0125,1.0125,55300000.0
2008-07-03 02:12:00,1.0126,1.0126,1.0125,1.0125,37800000.0
2008-07-03 02:13:00,1.01249,1.01249,1.01222,1.01222,25200000.0
2008-07-03 02:14:00,1.0125,1.0125,1.0125,1.0125,1000000.0
2008-07-03 02:15:00,1.0125,1.0125,1.0125,1.0125,1000000.0
2008-07-03 02:16:00,1.0125,1.0125,1.0125,1.0125,5400000.0
2008-07-03 02:17:00,1.0125,1.0125,1.0125,1.0125,4600000.0
2008-07-03 02:18:00,1.0125,1.0125,1.0125,1.0125,5800000.0
2008-07-03 02:19:00,1.0125,1.0125,1.0125,1.0125,6800000.0
2008-07-03 02:20:00,1.0125,1.0125,1.0125,1.0125,1000000.0
2008-07-03 02:21:00,1.0124,1.0124,1.0124,1.0124,14800000.0
2008-07-03 02:22:00,1.0125,1.0125,1.0124,1.0124,16700000.0
2008-07-03 02:23:00,1.01237,1.01245,1.012,1.01223,9600000.0
2008-07-03 02:24:00,1.01243,1.01243,1.01217,1.01227,17500000.0
2008-07-03 02:25:00,1.0124,1.0124,1.0124,1.0124,13900000.0
2008-07-03 02:26:00,1.0124,1.0125,1.0124,1.0124,44600000.0
2008-07-03 02:27:00,1.0125,1.0125,1.0124,1.0124,18199999.0
2008-07-03 02:28:00,1.0124,1.0125,1.0124,1.0125,23300000.0
2008-07-03 02:29:00,1.01217,1.01254,1.01217,1.0122,71900000.0
2008-07-03 02:30:00,1.01253,1.01253,1.01227,1.01227,32500000.0
2008-07-03 02:31:00,1.0125,1.0125,1.0125,1.0125,1300000.0
2008-07-03 02:32:00,1.01219,1.01253,1.01214,1.01214,13500000.0
2008-07-03 02:33:00,1.0125,1.0125,1.0124,1.0125,67400002.0
2008-07-03 02:34:00,1.0126,1.0126,1.0125,1.0125,2500000.0
2008-07-03 02:35:00,1.0125,1.0125,1.0125,1.0125,2500000.0
2008-07-03 02:36:00,1.0125,1.0126,1.0125,1.0126,10300000.0
2008-07-03 02:37:00,1.0126,1.0126,1.0125,1.0126,30700000.0
2008-07-03 02:38:00,1.01247,1.01253,1.01209,1.01253,25400000.0
2008-07-03 02:39:00,1.0125,1.0125,1.0125,1.0125,10300000.0
2008-07-03 02:40:00,1.0125,1.0127,1.0125,1.0126,33900000.0
2008-07-03 02:41:00,1.0126,1.0128,1.0126,1.0126,179800000.0
2008-07-03 02:42:00,1.0127,1.0127,1.0125,1.0125,95000000.0
2008-07-03 02:43:00,1.0126,1.0126,1.0125,1.0125,39600000.0
2008-07-03 02:44:00,1.0125,1.0127,1.0125,1.0125,204500000.0
2008-07-03 02:45:00,1.0125,1.0127,1.0125,1.0127,43399999.0
2008-07-03 02:46:00,1.0128,1.0128,1.0127,1.0127,86600001.0
2008-07-03 02:47:00,1.0127,1.0128,1.0127,1.0128,212600000.0
2008-07-03 02:48:00,1.0128,1.0128,1.0128,1.0128,10000000.0
2008-07-03 02:49:00,1.0128,1.0128,1.0128,1.0128,30000000.0
2008-07-03 02:50:00,1.0128,1.0128,1.0128,1.0128,25000000.0
2008-07-03 02:51:00,1.0129,1.0129,1.0129,1.0129,314199998.0
2008-07-03 02:52:00,1.013,1.013,1.013,1.013,13100000.0
2008-07-03 02:53:00,1.013,1.0133,1.013,1.0133,120100000.0
2008-07-03 02:54:00,1.0133,1.0138,1.013,1.0132,552400000.0
2008-07-03 02:55:00,1.0132,1.0133,1.013,1.0133,127800000.0
2008-07-03 02:56:00,1.0133,1.0133,1.0133,1.0133,20100000.0
2008-07-03 02:57:00,1.0133,1.0133,1.0131,1.0131,227300000.0
2008-07-03 02:58:00,1.0131,1.0131,1.0131,1.0131,12800000.0
2008-07-03 02:59:00,1.0131,1.0133,1.0131,1.0133,76500000.0
2008-07-03 03:00:00,1.0133,1.0133,1.0131,1.0131,48800000.0
2008-07-03 03:01:00,1.01296,1.01322,1.01281,1.0132,31500000.0
2008-07-03 03:02:00,1.0131,1.0131,1.013,1.0131,279500003.0
2008-07-03 03:03:00,1.0131,1.0131,1.0131,1.0131,80000000.0
2008-07-03 03:04:00,1.0131,1.0131,1.0131,1.0131,131300000.0
2008-07-03 03:05:00,1.0131,1.0131,1.0131,1.0131,34900000.0
2008-07-03 03:06:00,1.0131,1.0131,1.0131,1.0131,190500001.0
2008-07-03 03:07:00,1.0131,1.0131,1.0131,1.0131,130400000.0
2008-07-03 03:08:00,1.0131,1.0131,1.0131,1.0131,52800000.0
2008-07-03 03:09:00,1.0131,1.0131,1.0131,1.0131,10800000.0
2008-07-03 03:10:00,1.01313,1.01313,1.01297,1.01303,55200000.0
2008-07-03 03:11:00,1.0131,1.0131,1.0131,1.0131,121700000.0
2008-07-03 03:12:00,1.0131,1.0131,1.0131,1.0131,58800000.0
2008-07-03 03:13:00,1.0131,1.0131,1.0131,1.0131,15600000.0
2008-07-03 03:14:00,1.0131,1.0131,1.013,1.0131,146700000.0
2008-07-03 03:15:00,1.0126,1.0129,1.0126,1.0129,214400000.0
2008-07-03 03:16:00,1.0131,1.0131,1.0131,1.0131,1000000.0
2008-07-03 03:17:00,1.0131,1.0131,1.0131,1.0131,5600000.0
2008-07-03 03:18:00,1.0131,1.0131,1.0131,1.0131,3200000.0
2008-07-03 03:19:00,1.0131,1.0131,1.013,1.013,6600000.0
2008-07-03 03:20:00,1.01288,1.01301,1.01281,1.01301,68000000.0
2008-07-03 03:21:00,1.0133,1.0133,1.013,1.013,30000000.0
2008-07-03 03:22:00,1.01261,1.01298,1.01261,1.01298,49400000.0
2008-07-03 03:23:00,1.01305,1.01305,1.01305,1.01305,79600000.0
2008-07-03 03:24:00,1.013,1.013,1.013,1.013,7600000.0
2008-07-03 03:25:00,1.0131,1.01315,1.01305,1.01315,118300000.0
2008-07-03 03:26:00,1.0131,1.0131,1.0131,1.0131,9600000.0
2008-07-03 03:27:00,1.013,1.013,1.013,1.013,23500000.0
2008-07-03 03:28:00,1.01309,1.01309,1.01282,1.01304,59500000.0
2008-07-03 03:29:00,1.013,1.013,1.013,1.013,3600000.0
2008-07-03 03:30:00,1.013,1.0131,1.013,1.013,61200000.0
2008-07-03 03:31:00,1.013,1.013,1.013,1.013,4000000.0
2008-07-03 03:32:00,1.013,1.013,1.013,1.013,8300000.0
2008-07-03 03:33:00,1.01297,1.01297,1.01267,1.01267,55999999.0
2008-07-03 03:34:00,1.013,1.0131,1.013,1.0131,5300000.0
2008-07-03 03:35:00,1.013,1.013,1.013,1.013,8300000.0
2008-07-03 03:36:00,1.013,1.0132,1.013,1.0132,13900000.0
2008-07-03 03:37:00,1.0132,1.0132,1.0132,1.0132,1000000.0
2008-07-03 03:38:00,1.0131,1.0131,1.01284,1.01291,18000000.0
2008-07-03 03:39:00,1.0133,1.0133,1.0133,1.0133,4000000.0
2008-07-03 03:40:00,1.01283,1.01297,1.01282,1.01289,18200000.0
2008-07-03 03:41:00,1.0132,1.0132,1.0131,1.0131,6000000.0
2008-07-03 03:42:00,1.0131,1.0131,1.0131,1.0131,1000000.0
2008-07-03 03:43:00,1.0129,1.01314,1.01287,1.01287,25800000.0
2008-07-03 03:44:00,1.0133,1.0134,1.0133,1.0134,9300000.0
2008-07-03 03:45:00,1.0134,1.0135,1.0134,1.0135,13300000.0
2008-07-03 03:46:00,1.0135,1.0135,1.0135,1.0135,1000000.0
2008-07-03 03:47:00,1.0135,1.0135,1.0134,1.0134,50100000.0
2008-07-03 03:48:00,1.0134,1.0134,1.0134,1.0134,109100000.0
2008-07-03 03:49:00,1.0134,1.0134,1.0133,1.0133,90600000.0
2008-07-03 03:50:00,1.0133,1.0134,1.0133,1.0134,76500000.0
2008-07-03 03:51:00,1.0134,1.0134,1.01305,1.0131,169800000.0
2008-07-03 03:52:00,1.0131,1.0131,1.0131,1.0131,28800000.0
2008-07-03 03:53:00,1.0131,1.0131,1.0131,1.0131,38400000.0
2008-07-03 03:54:00,1.0131,1.0131,1.0131,1.0131,28800000.0
2008-07-03 03:55:00,1.0131,1.01321,1.01282,1.01282,28000000.0
2008-07-03 03:56:00,1.0131,1.0132,1.0131,1.0132,124100000.0
2008-07-03 03:57:00,1.0133,1.0134,1.0133,1.0134,6000000.0
2008-07-03 03:58:00,1.0134,1.0134,1.0134,1.0134,4000000.0
2008-07-03 03:59:00,1.01267,1.01301,1.01267,1.01296,107400000.0
2008-07-03 04:00:00,1.01287,1.01287,1.01207,1.01209,34300000.0
2008-07-03 04:01:00,1.0134,1.0134,1.0134,1.0134,4000000.0
2008-07-03 04:02:00,1.0134,1.0134,1.0134,1.0134,3000000.0
2008-07-03 04:03:00,1.0134,1.0134,1.0134,1.0134,2000000.0
2008-07-03 04:04:00,1.0134,1.0134,1.0134,1.0134,6000000.0
2008-07-03 04:05:00,1.0134,1.0134,1.0134,1.0134,3000000.0
2008-07-03 04:06:00,1.0134,1.0134,1.0134,1.0134,1000000.0
2008-07-03 04:07:00,1.01311,1.01323,1.01278,1.01323,46000000.0
2008-07-03 04:08:00,1.01305,1.01311,1.01264,1.01301,34900000.0
2008-07-03 04:09:00,1.01298,1.01309,1.01274,1.01309,49200000.0
2008-07-03 04:10:00,1.01295,1.01315,1.01283,1.01313,38500000.0
2008-07-03 04:11:00,1.01313,1.01313,1.01273,1.01294,60100000.0
2008-07-03 04:12:00,1.0134,1.0134,1.0134,1.0134,1000000.0
2008-07-03 04:13:00,1.0134,1.0134,1.0134,1.0134,3000000.0
2008-07-03 04:14:00,1.0134,1.0134,1.0134,1.0134,1000000.0
2008-07-03 04:15:00,1.0134,1.0134,1.0134,1.0134,2000000.0
2008-07-03 04:16:00,1.01286,1.01301,1.01263,1.01263,38900000.0
2008-07-03 04:17:00,1.01279,1.01318,1.01279,1.01318,100800000.0
2008-07-03 04:18:00,1.01291,1.01291,1.01281,1.01281,2000000.0
2008-07-03 04:19:00,1.01294,1.01317,1.01282,1.01317,23000000.0
2008-07-03 04:20:00,1.01291,1.01318,1.01271,1.01318,31800000.0
2008-07-03 04:21:00,1.0134,1.0134,1.0134,1.0134,2000000.0
2008-07-03 04:22:00,1.0134,1.0134,1.0131,1.0131,6472000.0
2008-07-03 04:23:00,1.0134,1.0134,1.0131,1.0131,3000000.0
2008-07-03 04:24:00,1.01271,1.01294,1.01271,1.01294,61500000.0
2008-07-03 04:25:00,1.01285,1.01294,1.01273,1.01275,58300000.0
2008-07-03 04:26:00,1.013,1.013,1.013,1.013,39399999.0
2008-07-03 04:27:00,1.013,1.013,1.013,1.013,19799999.0
2008-07-03 04:28:00,1.01297,1.0131,1.01297,1.01298,3500000.0
2008-07-03 04:29:00,1.01295,1.01309,1.01285,1.01285,4200000.0
2008-07-03 04:30:00,1.01296,1.01312,1.01289,1.01312,6000000.0
2008-07-03 04:31:00,1.013,1.0131,1.013,1.0131,60399997.0
2008-07-03 04:32:00,1.0131,1.0131,1.0131,1.0131,2000000.0
2008-07-03 04:33:00,1.013,1.0131,1.013,1.0131,127799997.0
2008-07-03 04:34:00,1.0131,1.0131,1.0131,1.0131,11700000.0
2008-07-03 04:35:00,1.01295,1.01321,1.01295,1.01301,33100000.0
2008-07-03 04:36:00,1.0131,1.0131,1.013,1.013,60800000.0
2008-07-03 04:37:00,1.013,1.0131,1.013,1.013,65299999.0
2008-07-03 04:38:00,1.01275,1.01304,1.01264,1.01278,48900000.0
2008-07-03 04:39:00,1.01285,1.01316,1.01278,1.01316,28700000.0
2008-07-03 04:40:00,1.013,1.013,1.013,1.013,67400000.0
2008-07-03 04:41:00,1.013,1.013,1.013,1.013,1000000.0
2008-07-03 04:42:00,1.013,1.013,1.0129,1.0129,34700000.0
2008-07-03 04:43:00,1.0129,1.013,1.0129,1.013,19400000.0
2008-07-03 04:44:00,1.01279,1.01293,1.01262,1.01262,47500000.0
2008-07-03 04:45:00,1.013,1.013,1.0129,1.0129,46000000.0
2008-07-03 04:46:00,1.0129,1.0129,1.0129,1.0129,42500000.0
2008-07-03 04:47:00,1.0129,1.013,1.0129,1.013,47999998.0
2008-07-03 04:48:00,1.013,1.013,1.013,1.013,1000000.0
2008-07-03 04:49:00,1.0129,1.0129,1.0129,1.0129,28200000.0
2008-07-03 04:50:00,1.0129,1.0129,1.0129,1.0129,42100000.0
2008-07-03 04:51:00,1.0129,1.0129,1.0129,1.0129,97000000.0
2008-07-03 04:52:00,1.0129,1.0129,1.0128,1.0128,33000000.0
2008-07-03 04:53:00,1.0128,1.0128,1.0128,1.0128,286100003.0
2008-07-03 04:54:00,1.0128,1.0128,1.0128,1.0128,104000000.0
2008-07-03 04:55:00,1.0128,1.0128,1.0128,1.0128,120400000.0
2008-07-03 04:56:00,1.013,1.013,1.0128,1.0128,14400000.0
2008-07-03 04:57:00,1.013,1.013,1.013,1.013,12300000.0
2008-07-03 04:58:00,1.013,1.013,1.013,1.013,4200000.0
2008-07-03 04:59:00,1.0129,1.013,1.0129,1.013,3600000.0
2008-07-03 05:00:00,1.013,1.013,1.013,1.013,1400000.0
2008-07-03 05:01:00,1.013,1.013,1.013,1.013,1400000.0
2008-07-03 05:02:00,1.013,1.013,1.013,1.013,4200000.0
2008-07-03 05:03:00,1.0127,1.01292,1.01264,1.01292,23400000.0
2008-07-03 05:04:00,1.013,1.013,1.013,1.013,2800000.0
2008-07-03 05:05:00,1.013,1.013,1.013,1.013,2800000.0
2008-07-03 05:06:00,1.013,1.013,1.0128,1.0128,86900000.0
2008-07-03 05:07:00,1.0128,1.0128,1.0128,1.0128,34900000.0
2008-07-03 05:08:00,1.0128,1.0128,1.0127,1.0127,222999999.0
2008-07-03 05:09:00,1.0127,1.0128,1.0127,1.0128,51500000.0
2008-07-03 05:10:00,1.01272,1.0128,1.01257,1.01269,7000000.0
2008-07-03 05:11:00,1.0128,1.01285,1.0128,1.0128,27600000.0
2008-07-03 05:12:00,1.01256,1.01282,1.01256,1.01282,43500000.0
2008-07-03 05:13:00,1.0128,1.0128,1.0128,1.0128,3000000.0
2008-07-03 05:14:00,1.0127,1.0127,1.0127,1.0127,22600000.0
2008-07-03 05:15:00,1.0128,1.0128,1.0127,1.0127,47200000.0
2008-07-03 05:16:00,1.0128,1.013,1.0128,1.013,68800000.0
2008-07-03 05:17:00,1.01284,1.01307,1.01264,1.01275,85200000.0
2008-07-03 05:18:00,1.01305,1.0133,1.01305,1.0133,84200000.0
2008-07-03 05:19:00,1.0133,1.0133,1.0132,1.0133,5000000.0
2008-07-03 05:20:00,1.0133,1.0133,1.0133,1.0133,1000000.0
2008-07-03 05:21:00,1.0133,1.01332,1.01317,1.01328,23400000.0
2008-07-03 05:22:00,1.0133,1.0133,1.01313,1.01313,25200000.0
2008-07-03 05:23:00,1.01338,1.01338,1.01313,1.0133,27000000.0
2008-07-03 05:24:00,1.0133,1.0133,1.0133,1.0133,1000000.0
2008-07-03 05:25:00,1.0132,1.0134,1.0132,1.0132,179000000.0
2008-07-03 05:26:00,1.0132,1.0132,1.0132,1.0132,29600000.0
2008-07-03 05:27:00,1.01327,1.01327,1.0131,1.0131,27800000.0
2008-07-03 05:28:00,1.01305,1.01331,1.01302,1.01302,46600000.0
2008-07-03 05:29:00,1.0132,1.0132,1.0132,1.0132,37800000.0
2008-07-03 05:30:00,1.0132,1.0132,1.0132,1.0132,46999999.0
2008-07-03 05:31:00,1.0132,1.0132,1.0132,1.0132,60100001.0
2008-07-03 05:32:00,1.0132,1.0132,1.0132,1.0132,12200000.0
2008-07-03 05:33:00,1.01306,1.01323,1.01306,1.01323,14700000.0
2008-07-03 05:34:00,1.01323,1.01327,1.01311,1.01314,81000000.0
2008-07-03 05:35:00,1.0132,1.0132,1.0131,1.0131,77500000.0
2008-07-03 05:36:00,1.01296,1.01323,1.01283,1.01283,40100000.0
2008-07-03 05:37:00,1.0131,1.0131,1.0131,1.0131,47400000.0
2008-07-03 05:38:00,1.01292,1.01299,1.01282,1.01282,9800000.0
2008-07-03 05:39:00,1.01314,1.01314,1.01289,1.01312,47600000.0
2008-07-03 05:40:00,1.0131,1.0131,1.0131,1.0131,3700000.0
2008-07-03 05:41:00,1.01313,1.01314,1.01279,1.0128,79500000.0
2008-07-03 05:42:00,1.01307,1.01307,1.01292,1.01292,14300000.0
2008-07-03 05:43:00,1.0131,1.01318,1.01295,1.01318,73500000.0
2008-07-03 05:44:00,1.01313,1.01315,1.01295,1.01315,30300000.0
2008-07-03 05:45:00,1.0131,1.0131,1.013,1.013,82400000.0
2008-07-03 05:46:00,1.013,1.013,1.013,1.013,11800000.0
2008-07-03 05:47:00,1.01292,1.0131,1.01282,1.0131,30200000.0
2008-07-03 05:48:00,1.01286,1.01298,1.01266,1.01266,11600000.0
2008-07-03 05:49:00,1.01314,1.01315,1.01284,1.01315,62300000.0
2008-07-03 05:50:00,1.013,1.013,1.0129,1.013,99200000.0
2008-07-03 05:51:00,1.013,1.013,1.013,1.013,11800000.0
2008-07-03 05:52:00,1.013,1.0131,1.013,1.0131,4600000.0
2008-07-03 05:53:00,1.01272,1.01312,1.01272,1.01285,87100000.0
2008-07-03 05:54:00,1.0131,1.0131,1.0129,1.0129,82300000.0
2008-07-03 05:55:00,1.0129,1.013,1.0129,1.0129,46500000.0
2008-07-03 05:56:00,1.0129,1.0129,1.0129,1.0129,3600000.0
2008-07-03 05:57:00,1.01297,1.01297,1.01271,1.01296,45900000.0
2008-07-03 05:58:00,1.01255,1.01295,1.01255,1.01278,30700000.0
2008-07-03 05:59:00,1.0129,1.013,1.0129,1.0129,26500000.0
2008-07-03 06:00:00,1.0129,1.0129,1.0128,1.0128,19000000.0
2008-07-03 06:01:00,1.0128,1.0128,1.0128,1.0128,5400000.0
2008-07-03 06:02:00,1.0128,1.0128,1.0128,1.0128,3600000.0
2008-07-03 06:03:00,1.0129,1.013,1.0129,1.013,5800000.0
2008-07-03 06:04:00,1.01287,1.01287,1.01254,1.01254,6200000.0
2008-07-03 06:05:00,1.013,1.013,1.013,1.013,7400000.0
2008-07-03 06:06:00,1.013,1.013,1.013,1.013,5600000.0
2008-07-03 06:07:00,1.013,1.013,1.013,1.013,12400000.0
2008-07-03 06:08:00,1.013,1.0131,1.013,1.013,16800000.0
2008-07-03 06:09:00,1.013,1.013,1.013,1.013,22900000.0
2008-07-03 06:10:00,1.013,1.013,1.013,1.013,7800000.0
2008-07-03 06:11:00,1.013,1.0131,1.013,1.0131,11800000.0
2008-07-03 06:12:00,1.0131,1.0131,1.013,1.013,4600000.0
2008-07-03 06:13:00,1.0131,1.0131,1.0131,1.0131,6100000.0
2008-07-03 06:14:00,1.0131,1.0131,1.0131,1.0131,5600000.0
2008-07-03 06:15:00,1.0131,1.0131,1.013,1.0131,16700000.0
2008-07-03 06:16:00,1.0131,1.0131,1.0131,1.0131,3600000.0
2008-07-03 06:17:00,1.0131,1.0131,1.0131,1.0131,3600000.0
2008-07-03 06:18:00,1.01288,1.01316,1.01288,1.01316,13200000.0
2008-07-03 06:19:00,1.0131,1.0131,1.013,1.013,8300000.0
2008-07-03 06:20:00,1.013,1.013,1.013,1.013,3600000.0
2008-07-03 06:21:00,1.0129,1.01316,1.01283,1.01316,40200000.0
2008-07-03 06:22:00,1.01284,1.01309,1.0127,1.01309,49800000.0
2008-07-03 06:23:00,1.0131,1.0131,1.0131,1.0131,2000000.0
2008-07-03 06:24:00,1.0131,1.0131,1.0131,1.0131,3600000.0
2008-07-03 06:25:00,1.01295,1.01315,1.01295,1.01298,51200000.0
2008-07-03 06:26:00,1.0131,1.0131,1.013,1.013,9500000.0
2008-07-03 06:27:00,1.0131,1.0131,1.0131,1.0131,9200000.0
2008-07-03 06:28:00,1.01292,1.01311,1.01271,1.01275,34000000.0
2008-07-03 06:29:00,1.0132,1.0132,1.01305,1.01305,16700000.0
2008-07-03 06:30:00,1.01279,1.01315,1.01279,1.01315,16800000.0
2008-07-03 06:31:00,1.0132,1.0132,1.01295,1.0131,172100000.0
2008-07-03 06:32:00,1.0131,1.0131,1.013,1.013,9000000.0
2008-07-03 06:33:00,1.013,1.0131,1.013,1.0131,64600000.0
2008-07-03 06:34:00,1.0132,1.0132,1.0131,1.0131,12900000.0
2008-07-03 06:35:00,1.0128,1.01309,1.0128,1.01285,68100000.0
2008-07-03 06:36:00,1.01294,1.01311,1.01294,1.01296,29500000.0
2008-07-03 06:37:00,1.01292,1.01306,1.01285,1.01291,38600000.0
2008-07-03 06:38:00,1.0131,1.0131,1.0131,1.0131,8400000.0
2008-07-03 06:39:00,1.0131,1.0131,1.0131,1.0131,4200000.0
2008-07-03 06:40:00,1.0131,1.0131,1.0131,1.0131,31800000.0
2008-07-03 06:41:00,1.0131,1.0131,1.0131,1.0131,16800000.0
2008-07-03 06:42:00,1.0131,1.0131,1.0131,1.0131,8400000.0
2008-07-03 06:43:00,1.01312,1.01315,1.01303,1.01315,11500000.0
2008-07-03 06:44:00,1.0131,1.0131,1.0131,1.0131,8400000.0
2008-07-03 06:45:00,1.0131,1.0131,1.0131,1.0131,12600000.0
2008-07-03 06:46:00,1.0131,1.0131,1.0131,1.0131,4200000.0
2008-07-03 06:47:00,1.01297,1.01312,1.01281,1.01312,33400000.0
2008-07-03 06:48:00,1.01316,1.01316,1.01283,1.01315,74000000.0
2008-07-03 06:49:00,1.0131,1.0131,1.0131,1.0131,4300000.0
2008-07-03 06:50:00,1.0129,1.013,1.0129,1.013,4200000.0
2008-07-03 06:51:00,1.0132,1.0132,1.0132,1.0132,2000000.0
2008-07-03 06:52:00,1.01297,1.01307,1.01284,1.01284,28100000.0
2008-07-03 06:53:00,1.01315,1.01315,1.01286,1.01302,65500000.0
2008-07-03 06:54:00,1.01306,1.01316,1.0129,1.01316,50200000.0
2008-07-03 06:55:00,1.0133,1.0133,1.0132,1.0132,7000000.0
2008-07-03 06:56:00,1.01317,1.01335,1.01306,1.01307,93800000.0
2008-07-03 06:57:00,1.01313,1.01333,1.01304,1.01311,172000000.0
2008-07-03 06:58:00,1.01307,1.01323,1.01304,1.01309,60400000.0
2008-07-03 06:59:00,1.0132,1.0135,1.0132,1.0135,29700000.0
2008-07-03 07:00:00,1.0136,1.0136,1.0133,1.0134,72100000.0
2008-07-03 07:01:00,1.0135,1.0135,1.0132,1.0132,25000000.0
2008-07-03 07:02:00,1.01301,1.01331,1.01301,1.01331,56600000.0
2008-07-03 07:03:00,1.0133,1.0135,1.0133,1.0135,17800000.0
2008-07-03 07:04:00,1.0134,1.0134,1.0133,1.0134,10400000.0
2008-07-03 07:05:00,1.0134,1.0134,1.0134,1.0134,10200000.0
2008-07-03 07:06:00,1.01325,1.01357,1.01325,1.01357,174800000.0
2008-07-03 07:07:00,1.01325,1.01359,1.01324,1.01324,185800000.0
2008-07-03 07:08:00,1.0134,1.0134,1.0134,1.0134,9000000.0
2008-07-03 07:09:00,1.0132,1.01345,1.0132,1.01322,41600000.0
2008-07-03 07:10:00,1.0134,1.0135,1.0133,1.0134,50100000.0
2008-07-03 07:11:00,1.0134,1.0134,1.0134,1.0134,3600000.0
2008-07-03 07:12:00,1.0134,1.0134,1.0134,1.0134,3600000.0
2008-07-03 07:13:00,1.0134,1.0134,1.0134,1.0134,3700000.0
2008-07-03 07:14:00,1.0134,1.0134,1.0134,1.0134,11600000.0
2008-07-03 07:15:00,1.0134,1.0134,1.0133,1.0133,60800000.0
2008-07-03 07:16:00,1.0133,1.0136,1.0131,1.0132,64200000.0
2008-07-03 07:17:00,1.0132,1.0132,1.0132,1.0132,13200000.0
2008-07-03 07:18:00,1.0132,1.0132,1.0132,1.0132,12500000.0
2008-07-03 07:19:00,1.0132,1.0132,1.0132,1.0132,7200000.0
2008-07-03 07:20:00,1.0132,1.0132,1.0132,1.0132,1800000.0
2008-07-03 07:21:00,1.0132,1.0132,1.0132,1.0132,3600000.0
2008-07-03 07:22:00,1.0132,1.0132,1.0132,1.0132,1800000.0
2008-07-03 07:23:00,1.0132,1.0132,1.0131,1.0131,21000000.0
2008-07-03 07:24:00,1.0131,1.0131,1.0131,1.0131,18600000.0
2008-07-03 07:25:00,1.0131,1.0131,1.0131,1.0131,3600000.0
2008-07-03 07:26:00,1.0131,1.0131,1.0131,1.0131,2400000.0
2008-07-03 07:27:00,1.0131,1.0131,1.0131,1.0131,9000000.0
2008-07-03 07:28:00,1.0131,1.0131,1.0131,1.0131,22500000.0
2008-07-03 07:29:00,1.0131,1.0131,1.0131,1.0131,5400000.0
2008-07-03 07:30:00,1.0131,1.0131,1.0131,1.0131,3600000.0
2008-07-03 07:31:00,1.0132,1.0132,1.0132,1.0132,1000000.0
2008-07-03 07:32:00,1.0133,1.0133,1.0132,1.0133,11000000.0
2008-07-03 07:33:00,1.0134,1.0134,1.0134,1.0134,1000000.0
2008-07-03 07:34:00,1.0134,1.0134,1.0134,1.0134,2000000.0
2008-07-03 07:35:00,1.01302,1.01323,1.01285,1.01285,27400000.0
2008-07-03 07:36:00,1.0133,1.0134,1.0133,1.0134,2000000.0
2008-07-03 07:37:00,1.0134,1.0134,1.0132,1.0132,14000000.0
2008-07-03 07:38:00,1.0132,1.0134,1.0132,1.0133,6000000.0
2008-07-03 07:39:00,1.0134,1.0134,1.0133,1.0133,2000000.0
2008-07-03 07:40:00,1.0133,1.0134,1.0133,1.0134,7000000.0
2008-07-03 07:41:00,1.0135,1.0135,1.0133,1.0134,68500000.0
2008-07-03 07:42:00,1.0133,1.0135,1.0133,1.0135,16700000.0
2008-07-03 07:43:00,1.0134,1.0134,1.0134,1.0134,4000000.0
2008-07-03 07:44:00,1.01318,1.0134,1.01318,1.01335,156200000.0
2008-07-03 07:45:00,1.0134,1.0135,1.0133,1.0133,9000000.0
2008-07-03 07:46:00,1.01302,1.01332,1.01302,1.01332,133600000.0
2008-07-03 07:47:00,1.01305,1.01342,1.01305,1.01342,154800000.0
2008-07-03 07:48:00,1.0132,1.0133,1.0132,1.0133,20300000.0
2008-07-03 07:49:00,1.0133,1.0133,1.01295,1.013,81600000.0
2008-07-03 07:50:00,1.013,1.0131,1.0129,1.0129,79800000.0
2008-07-03 07:51:00,1.0129,1.0129,1.0129,1.0129,3000000.0
2008-07-03 07:52:00,1.0129,1.0129,1.0129,1.0129,2000000.0
2008-07-03 07:53:00,1.0129,1.0129,1.0127,1.0127,7000000.0
2008-07-03 07:54:00,1.0127,1.0129,1.0127,1.0129,40000000.0
2008-07-03 07:55:00,1.0129,1.013,1.0128,1.0129,11400000.0
2008-07-03 07:56:00,1.0128,1.01282,1.01212,1.01282,146300000.0
2008-07-03 07:57:00,1.01263,1.01283,1.01263,1.01282,84500000.0
2008-07-03 07:58:00,1.0129,1.0129,1.0129,1.0129,1000000.0
2008-07-03 07:59:00,1.01263,1.01283,1.01263,1.01271,169900000.0
2008-07-03 08:00:00,1.0129,1.0129,1.0129,1.0129,4000000.0
2008-07-03 08:01:00,1.013,1.013,1.0127,1.0127,15000000.0
2008-07-03 08:02:00,1.0127,1.0127,1.01265,1.0127,69700000.0
2008-07-03 08:03:00,1.0127,1.0128,1.01225,1.01225,44700000.0
2008-07-03 08:04:00,1.0123,1.0126,1.0123,1.0125,18300000.0
2008-07-03 08:05:00,1.0125,1.0125,1.0124,1.0124,9000000.0
2008-07-03 08:06:00,1.0124,1.0127,1.0124,1.0126,151900000.0
2008-07-03 08:07:00,1.0126,1.0128,1.0126,1.01275,78500000.0
2008-07-03 08:08:00,1.01265,1.0129,1.01265,1.0129,157700000.0
2008-07-03 08:09:00,1.01285,1.0131,1.01285,1.0129,31800000.0
2008-07-03 08:10:00,1.0129,1.0129,1.0129,1.0129,6700000.0
2008-07-03 08:11:00,1.0129,1.0129,1.0129,1.0129,33400000.0
2008-07-03 08:12:00,1.0129,1.0129,1.0129,1.0129,1900000.0
2008-07-03 08:13:00,1.0129,1.0129,1.0129,1.0129,1900000.0
2008-07-03 08:14:00,1.0129,1.0129,1.0128,1.0128,33100000.0
2008-07-03 08:15:00,1.01275,1.0129,1.01275,1.0129,23000000.0
2008-07-03 08:16:00,1.0129,1.0132,1.0128,1.0132,14200000.0
2008-07-03 08:17:00,1.0132,1.0132,1.01285,1.01285,15500000.0
2008-07-03 08:18:00,1.01285,1.01295,1.01275,1.01295,59100000.0
2008-07-03 08:19:00,1.0131,1.0134,1.0131,1.0134,34700000.0
2008-07-03 08:20:00,1.01345,1.01345,1.01295,1.01315,18300000.0
2008-07-03 08:21:00,1.01294,1.01323,1.01291,1.01297,24500000.0
2008-07-03 08:22:00,1.0129,1.01321,1.01273,1.01321,18100000.0
2008-07-03 08:23:00,1.0133,1.0133,1.0133,1.0133,13200000.0
2008-07-03 08:24:00,1.01341,1.01346,1.01297,1.01346,63300000.0
2008-07-03 08:25:00,1.01329,1.01356,1.01307,1.01307,50400000.0
2008-07-03 08:26:00,1.0133,1.0133,1.0133,1.0133,3200000.0
2008-07-03 08:27:00,1.01308,1.01337,1.01308,1.01337,54800000.0
2008-07-03 08:28:00,1.0133,1.01355,1.0133,1.0133,60700000.0
2008-07-03 08:29:00,1.0134,1.0135,1.0134,1.0135,38000000.0
2008-07-03 08:30:00,1.0135,1.01375,1.0135,1.01365,31200000.0
2008-07-03 08:31:00,1.0138,1.0138,1.01375,1.01375,38200000.0
2008-07-03 08:32:00,1.0138,1.0138,1.01375,1.01375,15000000.0
2008-07-03 08:33:00,1.01375,1.01375,1.0137,1.0137,6900000.0
2008-07-03 08:34:00,1.01355,1.01379,1.01355,1.01369,20300000.0
2008-07-03 08:35:00,1.01372,1.01372,1.01345,1.01345,8000000.0
2008-07-03 08:36:00,1.01365,1.01365,1.01345,1.0135,138200001.0
2008-07-03 08:37:00,1.0135,1.0135,1.01315,1.0134,125199999.0
2008-07-03 08:38:00,1.0134,1.0135,1.0134,1.0134,8500000.0
2008-07-03 08:39:00,1.0133,1.0136,1.01305,1.01305,21400000.0
2008-07-03 08:40:00,1.0131,1.0131,1.01295,1.01295,13000000.0
2008-07-03 08:41:00,1.01305,1.0131,1.01305,1.0131,8500000.0
2008-07-03 08:42:00,1.0131,1.01325,1.01285,1.01325,82299999.0
2008-07-03 08:43:00,1.01325,1.0134,1.01325,1.0134,6900000.0
2008-07-03 08:44:00,1.0136,1.0136,1.0136,1.0136,12100000.0
2008-07-03 08:45:00,1.0136,1.0136,1.0134,1.0135,40000000.0
2008-07-03 08:46:00,1.0135,1.0135,1.0135,1.0135,4200000.0
2008-07-03 08:47:00,1.0135,1.0135,1.0133,1.01335,16600000.0
2008-07-03 08:48:00,1.01335,1.01335,1.0133,1.0133,6000000.0
2008-07-03 08:49:00,1.0133,1.0134,1.0133,1.01335,7000000.0
2008-07-03 08:50:00,1.01335,1.01335,1.0133,1.0133,4000000.0
2008-07-03 08:51:00,1.0133,1.0133,1.01325,1.01325,5000000.0
2008-07-03 08:52:00,1.01325,1.01325,1.0132,1.0132,44399999.0
2008-07-03 08:53:00,1.0132,1.0132,1.0132,1.0132,12000000.0
2008-07-03 08:54:00,1.0132,1.0133,1.0132,1.0133,14000000.0
2008-07-03 08:55:00,1.0131,1.0131,1.0131,1.0131,4300000.0
2008-07-03 08:56:00,1.01305,1.0134,1.01305,1.01325,43700000.0
2008-07-03 08:57:00,1.01325,1.01325,1.0132,1.0132,5200000.0
2008-07-03 08:58:00,1.0132,1.0132,1.01285,1.01305,163100001.0
2008-07-03 08:59:00,1.01305,1.01305,1.0129,1.013,38600000.0
2008-07-03 09:00:00,1.013,1.013,1.01245,1.0125,274099996.0
2008-07-03 09:01:00,1.01265,1.0127,1.0125,1.01255,143400000.0
2008-07-03 09:02:00,1.01265,1.0128,1.01265,1.0128,17500000.0
2008-07-03 09:03:00,1.0128,1.0128,1.0128,1.0128,12000000.0
2008-07-03 09:04:00,1.0128,1.0131,1.0128,1.0131,242200000.0
2008-07-03 09:05:00,1.01305,1.0131,1.01295,1.01305,131900000.0
2008-07-03 09:06:00,1.013,1.01315,1.013,1.0131,324599997.0
2008-07-03 09:07:00,1.0131,1.0133,1.0131,1.01315,255900000.0
2008-07-03 09:08:00,1.0132,1.0134,1.0132,1.0133,2146500023.0
2008-07-03 09:09:00,1.0133,1.0134,1.0132,1.0133,98500002.0
2008-07-03 09:10:00,1.01305,1.0132,1.01305,1.01315,100200000.0
2008-07-03 09:11:00,1.0132,1.0132,1.013,1.01315,120299999.0
2008-07-03 09:12:00,1.01315,1.0133,1.01305,1.0131,251999999.0
2008-07-03 09:13:00,1.0131,1.01315,1.0131,1.0131,26400000.0
2008-07-03 09:14:00,1.0131,1.0131,1.0131,1.0131,2500000.0
2008-07-03 09:15:00,1.0132,1.0133,1.01305,1.0132,55900000.0
2008-07-03 09:16:00,1.0134,1.0135,1.01315,1.01345,36000000.0
2008-07-03 09:17:00,1.01335,1.01335,1.01315,1.0132,160600000.0
2008-07-03 09:18:00,1.0132,1.0132,1.0131,1.0131,339599999.0
2008-07-03 09:19:00,1.0131,1.0133,1.01295,1.0133,312500003.0
2008-07-03 09:20:00,1.0133,1.0134,1.013,1.013,63800000.0
2008-07-03 09:21:00,1.013,1.0133,1.01285,1.01305,369400002.0
2008-07-03 09:22:00,1.01305,1.0131,1.01305,1.0131,64700000.0
2008-07-03 09:23:00,1.0131,1.0131,1.01295,1.013,101800000.0
2008-07-03 09:24:00,1.0132,1.01325,1.0131,1.01315,228099997.0
2008-07-03 09:25:00,1.01305,1.01305,1.01305,1.01305,11800000.0
2008-07-03 09:26:00,1.01305,1.0133,1.01305,1.0133,153200000.0
2008-07-03 09:27:00,1.0134,1.0135,1.0133,1.0135,72900000.0
2008-07-03 09:28:00,1.0136,1.0138,1.0134,1.01365,385900000.0
2008-07-03 09:29:00,1.01355,1.0136,1.01335,1.01335,91000000.0
2008-07-03 09:30:00,1.0134,1.01355,1.0133,1.0134,170900001.0
2008-07-03 09:31:00,1.0134,1.0135,1.0134,1.0135,2900000.0
2008-07-03 09:32:00,1.0135,1.01355,1.0134,1.01355,17900000.0
2008-07-03 09:33:00,1.01355,1.01355,1.0135,1.0135,141300001.0
2008-07-03 09:34:00,1.0135,1.0136,1.0133,1.0133,112300000.0
2008-07-03 09:35:00,1.0133,1.0137,1.0133,1.0137,39200000.0
2008-07-03 09:36:00,1.0137,1.0141,1.0136,1.0138,162300001.0
2008-07-03 09:37:00,1.01385,1.014,1.0138,1.01395,26200000.0
2008-07-03 09:38:00,1.01395,1.0147,1.01395,1.0147,112300000.0
2008-07-03 09:39:00,1.0147,1.0147,1.0144,1.0145,100100000.0
2008-07-03 09:40:00,1.0145,1.0145,1.0142,1.01425,74300000.0
2008-07-03 09:41:00,1.01425,1.0143,1.01405,1.01405,31500000.0
2008-07-03 09:42:00,1.01405,1.0141,1.01405,1.0141,51400000.0
2008-07-03 09:43:00,1.0141,1.0142,1.01405,1.0142,52100000.0
2008-07-03 09:44:00,1.0142,1.0143,1.0142,1.0143,3700000.0
2008-07-03 09:45:00,1.01425,1.01425,1.01425,1.01425,3000000.0
2008-07-03 09:46:00,1.01425,1.01425,1.0141,1.0141,74600000.0
2008-07-03 09:47:00,1.0141,1.0142,1.0141,1.0142,30800000.0
2008-07-03 09:48:00,1.01415,1.01415,1.01415,1.01415,34200000.0
2008-07-03 09:49:00,1.01415,1.0142,1.0141,1.0141,14800000.0
2008-07-03 09:50:00,1.01393,1.01418,1.01363,1.01418,94300000.0
2008-07-03 09:51:00,1.0141,1.0141,1.014,1.01405,79000000.0
2008-07-03 09:52:00,1.0141,1.0141,1.01395,1.01405,52300000.0
2008-07-03 09:53:00,1.0142,1.0142,1.0142,1.0142,3000000.0
2008-07-03 09:54:00,1.0142,1.0142,1.0142,1.0142,1000000.0
2008-07-03 09:55:00,1.0142,1.0142,1.0142,1.0142,18200000.0
2008-07-03 09:56:00,1.0142,1.0142,1.0135,1.0137,75899999.0
2008-07-03 09:57:00,1.01375,1.014,1.0136,1.0137,81800000.0
2008-07-03 09:58:00,1.0137,1.0141,1.01355,1.0141,111200000.0
2008-07-03 09:59:00,1.0141,1.015,1.0141,1.01495,310599999.0
2008-07-03 10:00:00,1.01495,1.0151,1.014,1.01415,327100000.0
2008-07-03 10:01:00,1.01415,1.0144,1.01375,1.01385,270500001.0
2008-07-03 10:02:00,1.0139,1.0142,1.01375,1.0142,58300000.0
2008-07-03 10:03:00,1.0142,1.0142,1.014,1.014,20600000.0
2008-07-03 10:04:00,1.014,1.01415,1.014,1.01415,35800000.0
2008-07-03 10:05:00,1.0142,1.0145,1.0141,1.0144,34100000.0
2008-07-03 10:06:00,1.0144,1.0145,1.0141,1.01435,52400000.0
2008-07-03 10:07:00,1.01435,1.01435,1.0141,1.0143,47900000.0
2008-07-03 10:08:00,1.0143,1.0143,1.0142,1.01425,69199999.0
2008-07-03 10:09:00,1.0143,1.0143,1.01425,1.01425,23000000.0
2008-07-03 10:10:00,1.01425,1.01445,1.0142,1.01445,96500000.0
2008-07-03 10:11:00,1.01445,1.01505,1.01445,1.015,118799999.0
2008-07-03 10:12:00,1.015,1.0151,1.0146,1.015,156800000.0
2008-07-03 10:13:00,1.01495,1.0153,1.0147,1.01525,126300000.0
2008-07-03 10:14:00,1.01525,1.0153,1.01515,1.01525,88800000.0
2008-07-03 10:15:00,1.0153,1.0153,1.0145,1.01455,142400002.0
2008-07-03 10:16:00,1.01455,1.01525,1.01455,1.01525,123999999.0
2008-07-03 10:17:00,1.01525,1.0153,1.01505,1.01505,35000000.0
2008-07-03 10:18:00,1.01505,1.01505,1.01455,1.01455,92200000.0
2008-07-03 10:19:00,1.01455,1.01485,1.01455,1.0148,55200000.0
2008-07-03 10:20:00,1.0147,1.0147,1.0147,1.0147,21800000.0
2008-07-03 10:21:00,1.01465,1.0147,1.0146,1.0146,34200000.0
2008-07-03 10:22:00,1.0146,1.0147,1.0146,1.01465,35700000.0
2008-07-03 10:23:00,1.01475,1.01505,1.01475,1.01495,52100000.0
2008-07-03 10:24:00,1.01505,1.01505,1.0148,1.0148,42300000.0
2008-07-03 10:25:00,1.0148,1.0148,1.01415,1.01415,39100000.0
2008-07-03 10:26:00,1.01425,1.01465,1.01395,1.01465,239199999.0
2008-07-03 10:27:00,1.01465,1.01475,1.01445,1.01445,20700000.0
2008-07-03 10:28:00,1.0145,1.0145,1.0145,1.0145,6000000.0
2008-07-03 10:29:00,1.0145,1.0145,1.0145,1.0145,6400000.0
2008-07-03 10:30:00,1.0145,1.01455,1.0145,1.01455,8800000.0
2008-07-03 10:31:00,1.01455,1.0147,1.01455,1.01465,86600001.0
2008-07-03 10:32:00,1.01465,1.01465,1.0146,1.01465,40599999.0
2008-07-03 10:33:00,1.01465,1.01465,1.0145,1.01455,145900000.0
2008-07-03 10:34:00,1.0146,1.0146,1.0144,1.01445,163900000.0
2008-07-03 10:35:00,1.01445,1.01445,1.01445,1.01445,41100000.0
2008-07-03 10:36:00,1.01445,1.0145,1.01445,1.0145,13300000.0
2008-07-03 10:37:00,1.0145,1.0145,1.0145,1.0145,6400000.0
2008-07-03 10:38:00,1.0145,1.0145,1.0145,1.0145,17000000.0
2008-07-03 10:39:00,1.0145,1.0146,1.01445,1.0145,63100000.0
2008-07-03 10:40:00,1.0147,1.01475,1.0147,1.01475,74000000.0
2008-07-03 10:41:00,1.01475,1.0149,1.01475,1.0149,18100000.0
2008-07-03 10:42:00,1.0149,1.0151,1.0149,1.0151,34900000.0
2008-07-03 10:43:00,1.0151,1.0152,1.0151,1.0152,86100000.0
2008-07-03 10:44:00,1.0152,1.0152,1.015,1.0151,184599999.0
2008-07-03 10:45:00,1.01485,1.015,1.01455,1.01495,213699999.0
2008-07-03 10:46:00,1.01495,1.01505,1.01465,1.01505,107700001.0
2008-07-03 10:47:00,1.0151,1.0153,1.01505,1.0153,410700004.0
2008-07-03 10:48:00,1.0153,1.0155,1.0153,1.0154,164600002.0
2008-07-03 10:49:00,1.0154,1.0154,1.01505,1.01505,127100000.0
2008-07-03 10:50:00,1.01505,1.0155,1.01505,1.0155,80500000.0
2008-07-03 10:51:00,1.0155,1.0155,1.0155,1.0155,26500000.0
2008-07-03 10:52:00,1.0155,1.0155,1.01545,1.01545,131400000.0
2008-07-03 10:53:00,1.01545,1.0155,1.01505,1.01525,240260002.0
2008-07-03 10:54:00,1.01525,1.01525,1.0151,1.0151,22200000.0
2008-07-03 10:55:00,1.0151,1.0155,1.015,1.0155,75200000.0
2008-07-03 10:56:00,1.0155,1.01565,1.0154,1.01565,45600000.0
2008-07-03 10:57:00,1.01565,1.01625,1.01565,1.016,232600000.0
2008-07-03 10:58:00,1.016,1.016,1.0159,1.0159,61200000.0
2008-07-03 10:59:00,1.0159,1.0159,1.0158,1.0158,38800000.0
2008-07-03 11:00:00,1.0158,1.0158,1.01575,1.0158,29000000.0
2008-07-03 11:01:00,1.01575,1.0161,1.01575,1.01595,296700000.0
2008-07-03 11:02:00,1.01595,1.0165,1.01595,1.0163,81200000.0
2008-07-03 11:03:00,1.0163,1.0163,1.0161,1.0161,104100000.0
2008-07-03 11:04:00,1.0161,1.0161,1.01555,1.01565,205200000.0
2008-07-03 11:05:00,1.01565,1.0157,1.0155,1.0156,68600000.0
2008-07-03 11:06:00,1.0156,1.0156,1.0156,1.0156,26500000.0
2008-07-03 11:07:00,1.0156,1.01585,1.0156,1.0158,44400000.0
2008-07-03 11:08:00,1.0158,1.0165,1.0158,1.0162,227800001.0
2008-07-03 11:09:00,1.0162,1.0163,1.01595,1.0161,408500003.0
2008-07-03 11:10:00,1.0161,1.0161,1.016,1.016,193299999.0
2008-07-03 11:11:00,1.016,1.0161,1.0155,1.0158,291800000.0
2008-07-03 11:12:00,1.0158,1.0158,1.0154,1.01545,263999999.0
2008-07-03 11:13:00,1.0155,1.0157,1.01545,1.0156,155600000.0
2008-07-03 11:14:00,1.0156,1.0157,1.01555,1.0157,87700000.0
2008-07-03 11:15:00,1.0158,1.0159,1.01555,1.0156,114700000.0
2008-07-03 11:16:00,1.0156,1.0157,1.0156,1.0156,120100000.0
2008-07-03 11:17:00,1.01548,1.01572,1.01521,1.01572,106100000.0
2008-07-03 11:18:00,1.0156,1.0157,1.0152,1.0152,253500000.0
2008-07-03 11:19:00,1.0154,1.0157,1.0152,1.01535,180600000.0
2008-07-03 11:20:00,1.01545,1.0155,1.01545,1.0155,131900000.0
2008-07-03 11:21:00,1.01555,1.0156,1.01555,1.0156,34900000.0
2008-07-03 11:22:00,1.0156,1.0157,1.01545,1.01545,103800000.0
2008-07-03 11:23:00,1.0155,1.0155,1.01545,1.01545,35300000.0
2008-07-03 11:24:00,1.01545,1.0155,1.01545,1.01545,32300000.0
2008-07-03 11:25:00,1.01545,1.0155,1.0153,1.0153,93100000.0
2008-07-03 11:26:00,1.0153,1.01535,1.0152,1.01525,109000000.0
2008-07-03 11:27:00,1.01525,1.0153,1.0151,1.01525,80400000.0
2008-07-03 11:28:00,1.01525,1.0155,1.0152,1.01545,51600000.0
2008-07-03 11:29:00,1.01555,1.0157,1.0154,1.01545,125000000.0
2008-07-03 11:30:00,1.0154,1.0154,1.0151,1.0151,56500000.0
2008-07-03 11:31:00,1.0151,1.0151,1.01495,1.01495,115200000.0
2008-07-03 11:32:00,1.01495,1.0152,1.01495,1.015,81200000.0
2008-07-03 11:33:00,1.015,1.015,1.01495,1.01495,15900000.0
2008-07-03 11:34:00,1.01495,1.01495,1.01495,1.01495,5500000.0
2008-07-03 11:35:00,1.01495,1.01495,1.01495,1.01495,6100000.0
2008-07-03 11:36:00,1.01495,1.0151,1.01495,1.01505,106300000.0
2008-07-03 11:37:00,1.0151,1.01515,1.01505,1.01515,74900000.0
2008-07-03 11:38:00,1.01515,1.01525,1.01505,1.01525,61700000.0
2008-07-03 11:39:00,1.0152,1.0153,1.01485,1.01485,134300000.0
2008-07-03 11:40:00,1.01485,1.01485,1.01485,1.01485,4000000.0
2008-07-03 11:41:00,1.01485,1.01485,1.01485,1.01485,1000000.0
2008-07-03 11:42:00,1.01485,1.01485,1.01485,1.01485,11000000.0
2008-07-03 11:43:00,1.01485,1.01505,1.01475,1.01505,206800000.0
2008-07-03 11:44:00,1.0151,1.01565,1.01505,1.0156,151100000.0
2008-07-03 11:45:00,1.0156,1.0156,1.0156,1.0156,4900000.0
2008-07-03 11:46:00,1.0156,1.0156,1.01555,1.0156,60600000.0
2008-07-03 11:47:00,1.01555,1.0156,1.0155,1.0155,81800000.0
2008-07-03 11:48:00,1.0156,1.01565,1.0156,1.01565,62400000.0
2008-07-03 11:49:00,1.0157,1.01625,1.0157,1.01625,154200000.0
2008-07-03 11:50:00,1.01625,1.0167,1.01625,1.01655,208000001.0
2008-07-03 11:51:00,1.01655,1.01655,1.01625,1.01625,18500000.0
2008-07-03 11:52:00,1.0163,1.01645,1.0163,1.01645,62700000.0
2008-07-03 11:53:00,1.01645,1.01645,1.0162,1.0163,49500000.0
2008-07-03 11:54:00,1.0163,1.01635,1.0163,1.01635,4100000.0
2008-07-03 11:55:00,1.01635,1.01635,1.01635,1.01635,3000000.0
2008-07-03 11:56:00,1.0163,1.0163,1.01615,1.0163,41200000.0
2008-07-03 11:57:00,1.0163,1.0163,1.0163,1.0163,7000000.0
2008-07-03 11:58:00,1.0163,1.0163,1.0162,1.0163,103200000.0
2008-07-03 11:59:00,1.0163,1.0163,1.01615,1.0162,106300001.0
2008-07-03 12:00:00,1.0162,1.01625,1.01615,1.01625,116600000.0
2008-07-03 12:01:00,1.01625,1.01625,1.01625,1.01625,3000000.0
2008-07-03 12:02:00,1.0162,1.0162,1.0158,1.016,136700000.0
2008-07-03 12:03:00,1.016,1.0164,1.016,1.0163,137800000.0
2008-07-03 12:04:00,1.0164,1.0164,1.016,1.016,99200000.0
2008-07-03 12:05:00,1.016,1.0164,1.016,1.0161,176300000.0
2008-07-03 12:06:00,1.0161,1.0162,1.016,1.0161,211000000.0
2008-07-03 12:07:00,1.0161,1.01625,1.0161,1.0162,43800000.0
2008-07-03 12:08:00,1.0162,1.0162,1.0162,1.0162,19400000.0
2008-07-03 12:09:00,1.01604,1.01628,1.01569,1.016,44200000.0
2008-07-03 12:10:00,1.0162,1.0162,1.0162,1.0162,37500000.0
2008-07-03 12:11:00,1.0162,1.0162,1.0161,1.0161,32400000.0
2008-07-03 12:12:00,1.0161,1.0161,1.016,1.0161,67100000.0
2008-07-03 12:13:00,1.01605,1.0161,1.016,1.016,74600000.0
2008-07-03 12:14:00,1.0159,1.0161,1.0159,1.01605,30500000.0
2008-07-03 12:15:00,1.01605,1.0162,1.016,1.0161,43400000.0
2008-07-03 12:16:00,1.01583,1.01619,1.01573,1.01614,112900000.0
2008-07-03 12:17:00,1.0161,1.0162,1.0161,1.0162,61100001.0
2008-07-03 12:18:00,1.0162,1.0163,1.0162,1.0163,16200000.0
2008-07-03 12:19:00,1.01625,1.01625,1.01605,1.0161,77000000.0
2008-07-03 12:20:00,1.01615,1.01625,1.01615,1.01625,107600000.0
2008-07-03 12:21:00,1.01625,1.0166,1.0162,1.0165,139300001.0
2008-07-03 12:22:00,1.0165,1.0167,1.0165,1.0165,113300001.0
2008-07-03 12:23:00,1.0165,1.0165,1.0164,1.01645,15000000.0
2008-07-03 12:24:00,1.01645,1.0166,1.0164,1.0166,31700000.0
2008-07-03 12:25:00,1.0166,1.0167,1.0166,1.0166,124600000.0
2008-07-03 12:26:00,1.0166,1.0166,1.0166,1.0166,6300000.0
2008-07-03 12:27:00,1.0166,1.0166,1.0164,1.0164,21900000.0
2008-07-03 12:28:00,1.0164,1.0166,1.0164,1.0164,56700000.0
2008-07-03 12:29:00,1.0164,1.0166,1.0164,1.0166,26600000.0
2008-07-03 12:30:00,1.0166,1.0167,1.0166,1.0166,30400000.0
2008-07-03 12:31:00,1.01665,1.0169,1.0166,1.01675,81800000.0
2008-07-03 12:32:00,1.01675,1.0168,1.01655,1.0166,97600000.0
2008-07-03 12:33:00,1.0166,1.0167,1.0166,1.0166,57600000.0
2008-07-03 12:34:00,1.0166,1.0167,1.0165,1.0167,126800000.0
2008-07-03 12:35:00,1.0166,1.0166,1.0166,1.0166,19400000.0
2008-07-03 12:36:00,1.01655,1.0166,1.0165,1.0166,76400000.0
2008-07-03 12:37:00,1.0166,1.0167,1.0166,1.0167,30800000.0
2008-07-03 12:38:00,1.01675,1.0172,1.01675,1.01705,294200000.0
2008-07-03 12:39:00,1.01705,1.01705,1.01675,1.01675,54800001.0
2008-07-03 12:40:00,1.01675,1.01675,1.01665,1.0167,60200000.0
2008-07-03 12:41:00,1.0166,1.0166,1.0165,1.0166,201999999.0
2008-07-03 12:42:00,1.0166,1.01685,1.0166,1.0168,328399999.0
2008-07-03 12:43:00,1.01675,1.0168,1.01665,1.01665,146100000.0
2008-07-03 12:44:00,1.0167,1.0167,1.0167,1.0167,19600000.0
2008-07-03 12:45:00,1.0167,1.0167,1.0166,1.0166,135800000.0
2008-07-03 12:46:00,1.0166,1.0166,1.01645,1.01645,186100000.0
2008-07-03 12:47:00,1.01645,1.0165,1.0164,1.0165,88900000.0
2008-07-03 12:48:00,1.0165,1.0165,1.0165,1.0165,20400000.0
2008-07-03 12:49:00,1.0165,1.0168,1.01645,1.01645,439300003.0
2008-07-03 12:50:00,1.0165,1.0167,1.01645,1.0165,280499999.0
2008-07-03 12:51:00,1.0165,1.0165,1.0164,1.01645,143300000.0
2008-07-03 12:52:00,1.01645,1.0166,1.01635,1.01645,40700000.0
2008-07-03 12:53:00,1.01645,1.01655,1.01645,1.01645,106100000.0
2008-07-03 12:54:00,1.01645,1.0165,1.01645,1.0165,87200000.0
2008-07-03 12:55:00,1.01645,1.01645,1.0164,1.01645,29000000.0
2008-07-03 12:56:00,1.01635,1.0165,1.01635,1.0164,56000000.0
2008-07-03 12:57:00,1.0164,1.0164,1.01615,1.01615,161800000.0
2008-07-03 12:58:00,1.01615,1.0163,1.0158,1.0159,282200001.0
2008-07-03 12:59:00,1.0159,1.01605,1.0158,1.01585,157600001.0
2008-07-03 13:00:00,1.0158,1.0161,1.01565,1.0157,110800000.0
2008-07-03 13:01:00,1.01565,1.0157,1.01565,1.0157,36800000.0
2008-07-03 13:02:00,1.0157,1.0157,1.0155,1.0155,32800000.0
2008-07-03 13:03:00,1.0155,1.01555,1.0155,1.01555,39800000.0
2008-07-03 13:04:00,1.01555,1.01555,1.0152,1.0154,74200000.0
2008-07-03 13:05:00,1.0154,1.0155,1.0152,1.01525,69200000.0
2008-07-03 13:06:00,1.0154,1.0154,1.0152,1.0153,27900000.0
2008-07-03 13:07:00,1.0153,1.0153,1.01525,1.01525,28700000.0
2008-07-03 13:08:00,1.01525,1.0153,1.0146,1.01485,311500000.0
2008-07-03 13:09:00,1.0149,1.01495,1.0147,1.0149,164300000.0
2008-07-03 13:10:00,1.0149,1.0151,1.01485,1.015,82300000.0
2008-07-03 13:11:00,1.01505,1.01515,1.01505,1.01515,60400001.0
2008-07-03 13:12:00,1.01515,1.0152,1.0149,1.0151,194900002.0
2008-07-03 13:13:00,1.0151,1.0151,1.01495,1.015,80700000.0
2008-07-03 13:14:00,1.015,1.01505,1.015,1.015,70500000.0
2008-07-03 13:15:00,1.01472,1.01506,1.01453,1.01487,29000000.0
2008-07-03 13:16:00,1.0151,1.0152,1.0151,1.0151,82500000.0
2008-07-03 13:17:00,1.0151,1.0151,1.015,1.015,149800000.0
2008-07-03 13:18:00,1.01505,1.0151,1.01505,1.01505,40400000.0
2008-07-03 13:19:00,1.01505,1.0151,1.015,1.015,48100000.0
2008-07-03 13:20:00,1.015,1.01505,1.01495,1.015,74700000.0
2008-07-03 13:21:00,1.015,1.0151,1.01495,1.01495,99600000.0
2008-07-03 13:22:00,1.01495,1.0151,1.01495,1.01505,90800000.0
2008-07-03 13:23:00,1.01505,1.0151,1.01505,1.01505,8300000.0
2008-07-03 13:24:00,1.01505,1.01505,1.01505,1.01505,22000000.0
2008-07-03 13:25:00,1.01505,1.01505,1.01495,1.01495,9000000.0
2008-07-03 13:26:00,1.01495,1.0151,1.0147,1.0148,129900000.0
2008-07-03 13:27:00,1.0148,1.0148,1.0148,1.0148,10100000.0
2008-07-03 13:28:00,1.0148,1.0148,1.0148,1.0148,59900000.0
2008-07-03 13:29:00,1.0148,1.015,1.0148,1.0149,242200000.0
2008-07-03 13:30:00,1.01493,1.015,1.01436,1.0146,417299997.0
2008-07-03 13:31:00,1.0149,1.0151,1.0149,1.01505,46400000.0
2008-07-03 13:32:00,1.0151,1.0151,1.0151,1.0151,15000000.0
2008-07-03 13:33:00,1.0151,1.0151,1.01465,1.0147,105800000.0
2008-07-03 13:34:00,1.0147,1.0148,1.0147,1.01475,91800000.0
2008-07-03 13:35:00,1.01475,1.0149,1.01465,1.0147,233099998.0
2008-07-03 13:36:00,1.0147,1.0147,1.014,1.01405,465299996.0
2008-07-03 13:37:00,1.01405,1.0141,1.01405,1.01405,26000000.0
2008-07-03 13:38:00,1.0141,1.0141,1.0141,1.0141,3900000.0
2008-07-03 13:39:00,1.0141,1.0147,1.0141,1.01455,118200000.0
2008-07-03 13:40:00,1.01455,1.01455,1.0144,1.0144,50600000.0
2008-07-03 13:41:00,1.0144,1.0148,1.0144,1.0146,47400000.0
2008-07-03 13:42:00,1.0146,1.0146,1.0144,1.0145,63100000.0
2008-07-03 13:43:00,1.01465,1.01475,1.01455,1.01455,4000000.0
2008-07-03 13:44:00,1.01455,1.01455,1.0145,1.0145,34900000.0
2008-07-03 13:45:00,1.01445,1.0147,1.0143,1.0147,40700000.0
2008-07-03 13:46:00,1.0147,1.01505,1.0146,1.0147,51400000.0
2008-07-03 13:47:00,1.0147,1.0147,1.01455,1.0146,10600000.0
2008-07-03 13:48:00,1.01455,1.0149,1.01455,1.0149,18200000.0
2008-07-03 13:49:00,1.0149,1.0151,1.0149,1.015,83600000.0
2008-07-03 13:50:00,1.015,1.0152,1.01495,1.015,47900000.0
2008-07-03 13:51:00,1.015,1.0152,1.015,1.0152,101300000.0
2008-07-03 13:52:00,1.0152,1.0152,1.01455,1.01465,88900000.0
2008-07-03 13:53:00,1.01465,1.0147,1.01465,1.0147,23500000.0
2008-07-03 13:54:00,1.0147,1.0147,1.0147,1.0147,110000000.0
2008-07-03 13:55:00,1.0147,1.0147,1.0147,1.0147,11200000.0
2008-07-03 13:56:00,1.0147,1.01485,1.0147,1.01485,28300000.0
2008-07-03 13:57:00,1.01485,1.0149,1.0148,1.0149,20400000.0
2008-07-03 13:58:00,1.0149,1.0151,1.01485,1.0149,218600000.0
2008-07-03 13:59:00,1.01495,1.015,1.01475,1.0149,128800000.0
2008-07-03 14:00:00,1.0149,1.0151,1.0148,1.0148,198499999.0
2008-07-03 14:01:00,1.0148,1.0149,1.0148,1.0149,54600000.0
2008-07-03 14:02:00,1.0149,1.015,1.0149,1.015,36200000.0
2008-07-03 14:03:00,1.015,1.01505,1.015,1.01505,17500000.0
2008-07-03 14:04:00,1.01505,1.01505,1.01505,1.01505,1000000.0
2008-07-03 14:05:00,1.01505,1.0151,1.01495,1.015,49600000.0
2008-07-03 14:06:00,1.015,1.0151,1.015,1.015,55300000.0
2008-07-03 14:07:00,1.015,1.0151,1.01495,1.0151,88100002.0
2008-07-03 14:08:00,1.0151,1.0151,1.01485,1.01485,238200001.0
2008-07-03 14:09:00,1.01485,1.01485,1.01475,1.01475,61699999.0
2008-07-03 14:10:00,1.01475,1.0149,1.01475,1.0149,31800000.0
2008-07-03 14:11:00,1.0149,1.015,1.0149,1.015,88700000.0
2008-07-03 14:12:00,1.015,1.015,1.01485,1.01485,97199999.0
2008-07-03 14:13:00,1.01485,1.01485,1.01465,1.01465,103300000.0
2008-07-03 14:14:00,1.0146,1.0146,1.0145,1.01455,152500001.0
2008-07-03 14:15:00,1.01455,1.0147,1.01445,1.01455,130799999.0
2008-07-03 14:16:00,1.01455,1.01455,1.01445,1.01445,77900000.0
2008-07-03 14:17:00,1.01445,1.01455,1.01445,1.01445,87300000.0
2008-07-03 14:18:00,1.01445,1.0145,1.01445,1.01445,70800000.0
2008-07-03 14:19:00,1.01445,1.01455,1.01445,1.01455,186100000.0
2008-07-03 14:20:00,1.01455,1.01515,1.01455,1.01505,392400000.0
2008-07-03 14:21:00,1.01505,1.0156,1.015,1.0155,214700000.0
2008-07-03 14:22:00,1.0155,1.0157,1.01515,1.01535,433799999.0
2008-07-03 14:23:00,1.0153,1.01545,1.01505,1.01515,164500000.0
2008-07-03 14:24:00,1.01515,1.01515,1.015,1.01505,33100000.0
2008-07-03 14:25:00,1.01505,1.01515,1.0149,1.01505,133499999.0
2008-07-03 14:26:00,1.01505,1.0152,1.01505,1.0152,57600000.0
2008-07-03 14:27:00,1.0152,1.0156,1.01505,1.0156,321400000.0
2008-07-03 14:28:00,1.0156,1.0158,1.01505,1.0151,256800000.0
2008-07-03 14:29:00,1.015,1.0156,1.01485,1.0149,73800000.0
2008-07-03 14:30:00,1.01475,1.0153,1.01435,1.0152,171200000.0
2008-07-03 14:31:00,1.015,1.0155,1.015,1.0155,134100000.0
2008-07-03 14:32:00,1.01545,1.01575,1.015,1.0157,613500002.0
2008-07-03 14:33:00,1.0156,1.0158,1.015,1.0156,466299999.0
2008-07-03 14:34:00,1.0156,1.0165,1.0153,1.0165,210500000.0
2008-07-03 14:35:00,1.0165,1.0173,1.01615,1.01705,130900000.0
2008-07-03 14:36:00,1.01705,1.0172,1.01665,1.01685,820600009.0
2008-07-03 14:37:00,1.0169,1.0172,1.01665,1.01685,569099998.0
2008-07-03 14:38:00,1.01685,1.0178,1.0168,1.0177,214400000.0
2008-07-03 14:39:00,1.0177,1.0181,1.0177,1.0181,110100000.0
2008-07-03 14:40:00,1.0181,1.01845,1.01795,1.018,164000000.0
2008-07-03 14:41:00,1.0182,1.0183,1.0178,1.0182,507899997.0
2008-07-03 14:42:00,1.0182,1.0182,1.0179,1.0179,678199996.0
2008-07-03 14:43:00,1.0179,1.0182,1.01745,1.0182,451299997.0
2008-07-03 14:44:00,1.0182,1.0185,1.0177,1.0177,486699998.0
2008-07-03 14:45:00,1.0178,1.0182,1.0176,1.0178,401600000.0
2008-07-03 14:46:00,1.0178,1.0179,1.0176,1.0176,192600000.0
2008-07-03 14:47:00,1.0176,1.0178,1.0176,1.0177,133200002.0
2008-07-03 14:48:00,1.0177,1.0181,1.0177,1.01775,252900000.0
2008-07-03 14:49:00,1.0178,1.018,1.01745,1.01785,374200000.0
2008-07-03 14:50:00,1.01785,1.01845,1.01785,1.0184,270400002.0
2008-07-03 14:51:00,1.0184,1.0194,1.0184,1.0192,503399999.0
2008-07-03 14:52:00,1.0192,1.01945,1.01905,1.0192,484200000.0
2008-07-03 14:53:00,1.0192,1.0197,1.01915,1.0197,173400000.0
2008-07-03 14:54:00,1.0197,1.0197,1.01935,1.0197,54900000.0
2008-07-03 14:55:00,1.0197,1.0197,1.0193,1.01935,205400000.0
2008-07-03 14:56:00,1.01935,1.0196,1.0193,1.0194,330100000.0
2008-07-03 14:57:00,1.0194,1.0194,1.01855,1.01855,397800002.0
2008-07-03 14:58:00,1.01845,1.01915,1.0184,1.01875,184700000.0
2008-07-03 14:59:00,1.01875,1.0192,1.01875,1.01895,97200000.0
2008-07-03 15:00:00,1.01895,1.0194,1.0189,1.0194,256100000.0
2008-07-03 15:01:00,1.0194,1.0195,1.0191,1.0192,266400000.0
2008-07-03 15:02:00,1.0192,1.0194,1.0192,1.0192,269000000.0
2008-07-03 15:03:00,1.0192,1.0194,1.01885,1.019,359500001.0
2008-07-03 15:04:00,1.019,1.0191,1.01885,1.0189,195900000.0
2008-07-03 15:05:00,1.0189,1.0193,1.0188,1.0191,179800000.0
2008-07-03 15:06:00,1.0191,1.0198,1.0191,1.01955,175300000.0
2008-07-03 15:07:00,1.01955,1.0198,1.0191,1.0193,387200002.0
2008-07-03 15:08:00,1.0193,1.0194,1.0187,1.0188,433799998.0
2008-07-03 15:09:00,1.01885,1.0189,1.0183,1.0187,385300000.0
2008-07-03 15:10:00,1.0187,1.0189,1.01865,1.0188,148600000.0
2008-07-03 15:11:00,1.01875,1.0188,1.0186,1.0187,103500000.0
2008-07-03 15:12:00,1.0187,1.0191,1.0187,1.01895,222300000.0
2008-07-03 15:13:00,1.0189,1.0191,1.0185,1.01875,156700000.0
2008-07-03 15:14:00,1.01875,1.0192,1.01875,1.019,180400000.0
2008-07-03 15:15:00,1.019,1.019,1.0188,1.01885,102500000.0
2008-07-03 15:16:00,1.0189,1.0192,1.01885,1.01905,136000000.0
2008-07-03 15:17:00,1.01905,1.0192,1.01875,1.01875,121900000.0
2008-07-03 15:18:00,1.01875,1.0189,1.0187,1.01885,66700000.0
2008-07-03 15:19:00,1.01885,1.0189,1.01795,1.0182,256100000.0
2008-07-03 15:20:00,1.0182,1.0183,1.0177,1.01785,206200000.0
2008-07-03 15:21:00,1.01785,1.018,1.0176,1.01785,301200000.0
2008-07-03 15:22:00,1.0179,1.0179,1.0175,1.0175,427099999.0
2008-07-03 15:23:00,1.0175,1.0176,1.0175,1.0176,193600000.0
2008-07-03 15:24:00,1.0176,1.0176,1.01705,1.0174,211500000.0
2008-07-03 15:25:00,1.0174,1.0176,1.0172,1.01755,415200000.0
2008-07-03 15:26:00,1.0176,1.0179,1.0174,1.0177,328600000.0
2008-07-03 15:27:00,1.0177,1.0178,1.0174,1.0174,198900001.0
2008-07-03 15:28:00,1.0174,1.0175,1.0173,1.0173,166800000.0
2008-07-03 15:29:00,1.0173,1.0178,1.0173,1.0178,179100000.0
2008-07-03 15:30:00,1.0178,1.018,1.01765,1.0178,360300000.0
2008-07-03 15:31:00,1.0178,1.0179,1.0177,1.01775,252600000.0
2008-07-03 15:32:00,1.01775,1.01775,1.0172,1.0173,336500000.0
2008-07-03 15:33:00,1.0172,1.018,1.0172,1.01785,272099997.0
2008-07-03 15:34:00,1.01785,1.018,1.0175,1.01755,173600000.0
2008-07-03 15:35:00,1.01765,1.0179,1.0176,1.0177,269700000.0
2008-07-03 15:36:00,1.0177,1.0178,1.0177,1.0178,180900000.0
2008-07-03 15:37:00,1.0178,1.018,1.01755,1.0178,311100000.0
2008-07-03 15:38:00,1.0178,1.0179,1.0176,1.0178,190400000.0
2008-07-03 15:39:00,1.01765,1.0178,1.0175,1.0177,99400000.0
2008-07-03 15:40:00,1.0176,1.0176,1.0175,1.0175,162300000.0
2008-07-03 15:41:00,1.0175,1.0176,1.0175,1.0175,106000000.0
2008-07-03 15:42:00,1.0175,1.0176,1.0174,1.0175,193500000.0
2008-07-03 15:43:00,1.0175,1.01755,1.0174,1.0175,130800000.0
2008-07-03 15:44:00,1.0175,1.0176,1.0174,1.0174,69500000.0
2008-07-03 15:45:00,1.0174,1.0174,1.017,1.017,386700001.0
2008-07-03 15:46:00,1.017,1.0172,1.0166,1.0167,322100003.0
2008-07-03 15:47:00,1.0167,1.0172,1.0167,1.0172,251100000.0
2008-07-03 15:48:00,1.017,1.0174,1.0169,1.0171,222900000.0
2008-07-03 15:49:00,1.0171,1.0174,1.01705,1.01705,114000000.0
2008-07-03 15:50:00,1.01705,1.0173,1.017,1.0172,45300000.0
2008-07-03 15:51:00,1.0172,1.0173,1.0171,1.0172,75700000.0
2008-07-03 15:52:00,1.0172,1.0174,1.0172,1.0174,56000000.0
2008-07-03 15:53:00,1.0174,1.0176,1.0173,1.0176,144800000.0
2008-07-03 15:54:00,1.0176,1.0176,1.0171,1.0172,308600000.0
2008-07-03 15:55:00,1.0172,1.0174,1.0171,1.0172,214800000.0
2008-07-03 15:56:00,1.0172,1.0173,1.01695,1.01695,135700000.0
2008-07-03 15:57:00,1.01695,1.01705,1.01695,1.017,54900000.0
2008-07-03 15:58:00,1.017,1.0173,1.017,1.0172,74600000.0
2008-07-03 15:59:00,1.0172,1.0178,1.0171,1.0178,125800000.0
2008-07-03 16:00:00,1.0176,1.0177,1.01705,1.01755,180600000.0
2008-07-03 16:01:00,1.01755,1.0178,1.0175,1.0178,183600000.0
2008-07-03 16:02:00,1.0178,1.018,1.0176,1.0177,221400000.0
2008-07-03 16:03:00,1.0177,1.01785,1.01755,1.0177,251800001.0
2008-07-03 16:04:00,1.0177,1.018,1.01745,1.018,286600001.0
2008-07-03 16:05:00,1.018,1.01855,1.018,1.0185,363300001.0
2008-07-03 16:06:00,1.0185,1.01855,1.0183,1.0184,219100000.0
2008-07-03 16:07:00,1.01845,1.01885,1.01845,1.0186,199400000.0
2008-07-03 16:08:00,1.0186,1.01865,1.01855,1.01855,54100000.0
2008-07-03 16:09:00,1.01855,1.0186,1.0183,1.0185,250300000.0
2008-07-03 16:10:00,1.0185,1.0185,1.01835,1.01845,124800000.0
2008-07-03 16:11:00,1.01845,1.0185,1.0183,1.01835,213800000.0
2008-07-03 16:12:00,1.01835,1.01845,1.01835,1.01845,86500000.0
2008-07-03 16:13:00,1.01845,1.01845,1.0181,1.0182,219500000.0
2008-07-03 16:14:00,1.01815,1.0182,1.01815,1.01815,27600000.0
2008-07-03 16:15:00,1.01815,1.0182,1.0175,1.0176,452800000.0
2008-07-03 16:16:00,1.0176,1.0178,1.0176,1.0178,180400000.0
2008-07-03 16:17:00,1.01795,1.0185,1.0179,1.0185,184200000.0
2008-07-03 16:18:00,1.0185,1.01865,1.01845,1.0185,284800001.0
2008-07-03 16:19:00,1.0185,1.01885,1.0185,1.01885,383600000.0
2008-07-03 16:20:00,1.01885,1.0192,1.0188,1.0192,261700000.0
2008-07-03 16:21:00,1.0192,1.0193,1.019,1.0192,170200000.0
2008-07-03 16:22:00,1.0192,1.0193,1.0188,1.0188,486200000.0
2008-07-03 16:23:00,1.0188,1.0188,1.01855,1.01855,224500000.0
2008-07-03 16:24:00,1.0186,1.01895,1.0185,1.01895,231200000.0
2008-07-03 16:25:00,1.01895,1.0191,1.01885,1.01895,177100000.0
2008-07-03 16:26:00,1.019,1.0192,1.01885,1.0192,215700000.0
2008-07-03 16:27:00,1.0191,1.0193,1.0191,1.0193,240300000.0
2008-07-03 16:28:00,1.0193,1.0197,1.01925,1.0195,335200000.0
2008-07-03 16:29:00,1.0195,1.0197,1.0194,1.0195,359099999.0
2008-07-03 16:30:00,1.0195,1.0197,1.01925,1.0193,182100000.0
2008-07-03 16:31:00,1.0193,1.0196,1.0193,1.0193,184799999.0
2008-07-03 16:32:00,1.0192,1.0192,1.0191,1.0191,191700000.0
2008-07-03 16:33:00,1.0191,1.0192,1.019,1.01905,112299999.0
2008-07-03 16:34:00,1.01905,1.0192,1.0187,1.0187,151700000.0
2008-07-03 16:35:00,1.0187,1.0188,1.0185,1.0187,178000000.0
2008-07-03 16:36:00,1.0187,1.0189,1.01865,1.01885,135700000.0
2008-07-03 16:37:00,1.0189,1.0194,1.0189,1.01935,147300000.0
2008-07-03 16:38:00,1.01935,1.0197,1.0193,1.0194,174000000.0
2008-07-03 16:39:00,1.0193,1.01935,1.0191,1.0192,186200000.0
2008-07-03 16:40:00,1.0192,1.0192,1.0191,1.01915,49000000.0
2008-07-03 16:41:00,1.0191,1.0192,1.0191,1.0192,33100000.0
2008-07-03 16:42:00,1.0192,1.0192,1.0191,1.01915,27300000.0
2008-07-03 16:43:00,1.0192,1.0194,1.01915,1.01915,147200001.0
2008-07-03 16:44:00,1.01915,1.01935,1.0191,1.01935,66600000.0
2008-07-03 16:45:00,1.01935,1.0195,1.0192,1.0192,145700000.0
2008-07-03 16:46:00,1.0192,1.0193,1.01905,1.01925,128500000.0
2008-07-03 16:47:00,1.0192,1.0192,1.01865,1.01865,200799999.0
2008-07-03 16:48:00,1.01865,1.0189,1.0185,1.01885,227000000.0
2008-07-03 16:49:00,1.01885,1.0192,1.01885,1.0191,152900000.0
2008-07-03 16:50:00,1.0191,1.01925,1.01905,1.0192,130600000.0
2008-07-03 16:51:00,1.0192,1.0192,1.0189,1.0191,131100000.0
2008-07-03 16:52:00,1.0191,1.0191,1.0188,1.01895,132700000.0
2008-07-03 16:53:00,1.01895,1.01895,1.0186,1.0186,114600000.0
2008-07-03 16:54:00,1.0186,1.0187,1.0184,1.01845,119400000.0
2008-07-03 16:55:00,1.0185,1.01855,1.0185,1.0185,140400000.0
2008-07-03 16:56:00,1.0185,1.0186,1.0184,1.0185,160300000.0
2008-07-03 16:57:00,1.0185,1.01875,1.01845,1.0187,248300002.0
2008-07-03 16:58:00,1.01875,1.0193,1.0187,1.01915,211700000.0
2008-07-03 16:59:00,1.0192,1.02025,1.0192,1.02025,260600000.0
2008-07-03 17:00:00,1.02025,1.0208,1.02025,1.02075,530900002.0
2008-07-03 17:01:00,1.02075,1.0208,1.0203,1.0204,634099997.0
2008-07-03 17:02:00,1.0204,1.0205,1.02025,1.02035,390700002.0
2008-07-03 17:03:00,1.02035,1.02055,1.02025,1.02055,233900000.0
2008-07-03 17:04:00,1.0206,1.0207,1.0203,1.02035,219600000.0
2008-07-03 17:05:00,1.02035,1.0209,1.0203,1.0207,277000000.0
2008-07-03 17:06:00,1.0207,1.0209,1.0204,1.0204,139000000.0
2008-07-03 17:07:00,1.02035,1.02065,1.02025,1.02065,317099995.0
2008-07-03 17:08:00,1.02065,1.02065,1.02005,1.0201,259500000.0
2008-07-03 17:09:00,1.0201,1.0203,1.02,1.0203,264899999.0
2008-07-03 17:10:00,1.02035,1.0205,1.02015,1.0203,115100000.0
2008-07-03 17:11:00,1.0203,1.0204,1.0201,1.0201,327100000.0
2008-07-03 17:12:00,1.0201,1.0202,1.0199,1.0201,172500000.0
2008-07-03 17:13:00,1.0201,1.0201,1.0196,1.0198,381200000.0
2008-07-03 17:14:00,1.0198,1.0201,1.0198,1.02,238500000.0
2008-07-03 17:15:00,1.02,1.0203,1.01995,1.02015,322000000.0
2008-07-03 17:16:00,1.02015,1.0203,1.0201,1.0201,137500000.0
2008-07-03 17:17:00,1.0201,1.0204,1.0201,1.02025,86000000.0
2008-07-03 17:18:00,1.02025,1.0204,1.02025,1.02025,38900000.0
2008-07-03 17:19:00,1.0203,1.0205,1.0203,1.02035,80900000.0
2008-07-03 17:20:00,1.02035,1.0205,1.02035,1.02035,71900000.0
2008-07-03 17:21:00,1.02035,1.0204,1.0202,1.02035,180600000.0
2008-07-03 17:22:00,1.0203,1.02065,1.02025,1.02065,136900000.0
2008-07-03 17:23:00,1.02065,1.02095,1.0206,1.02075,180400000.0
2008-07-03 17:24:00,1.02075,1.02095,1.02065,1.0209,218400000.0
2008-07-03 17:25:00,1.0209,1.02095,1.02055,1.02055,118400000.0
2008-07-03 17:26:00,1.02055,1.0206,1.02035,1.02045,340000000.0
2008-07-03 17:27:00,1.02045,1.0206,1.0204,1.02045,87500000.0
2008-07-03 17:28:00,1.02055,1.0207,1.0205,1.02055,341800000.0
2008-07-03 17:29:00,1.02055,1.0208,1.02055,1.0206,121800000.0
2008-07-03 17:30:00,1.0206,1.0207,1.02045,1.02065,191800000.0
2008-07-03 17:31:00,1.0208,1.021,1.02065,1.0208,241200000.0
2008-07-03 17:32:00,1.0208,1.0209,1.02075,1.02085,369700000.0
2008-07-03 17:33:00,1.02085,1.0212,1.0207,1.02075,195200000.0
2008-07-03 17:34:00,1.02075,1.0209,1.0206,1.0206,129700000.0
2008-07-03 17:35:00,1.0206,1.0207,1.02055,1.02055,194900000.0
2008-07-03 17:36:00,1.0207,1.0208,1.0203,1.02035,271800000.0
2008-07-03 17:37:00,1.0204,1.0206,1.0203,1.0206,201600000.0
2008-07-03 17:38:00,1.02045,1.0206,1.02,1.02005,292100002.0
2008-07-03 17:39:00,1.0201,1.0204,1.0199,1.02025,227900000.0
2008-07-03 17:40:00,1.0202,1.0204,1.02,1.02,170500000.0
2008-07-03 17:41:00,1.02,1.02065,1.02,1.02065,183100000.0
2008-07-03 17:42:00,1.02065,1.0208,1.0205,1.0207,296100000.0
2008-07-03 17:43:00,1.0207,1.0207,1.02045,1.02045,175300000.0
2008-07-03 17:44:00,1.02045,1.0206,1.0201,1.0201,290000000.0
2008-07-03 17:45:00,1.0202,1.0204,1.0202,1.0203,142400000.0
2008-07-03 17:46:00,1.0203,1.0204,1.0203,1.0203,184000000.0
2008-07-03 17:47:00,1.0203,1.0205,1.0203,1.0204,148900000.0
2008-07-03 17:48:00,1.0204,1.0209,1.0204,1.02085,262100000.0
2008-07-03 17:49:00,1.02085,1.0211,1.02085,1.0209,115100000.0
2008-07-03 17:50:00,1.0209,1.021,1.02085,1.02095,44200000.0
2008-07-03 17:51:00,1.02095,1.021,1.0209,1.021,279700000.0
2008-07-03 17:52:00,1.021,1.021,1.0209,1.0209,98800000.0
2008-07-03 17:53:00,1.0209,1.021,1.0208,1.0208,220000000.0
2008-07-03 17:54:00,1.0208,1.0209,1.0208,1.0209,78500000.0
2008-07-03 17:55:00,1.0209,1.0209,1.02085,1.02085,82900000.0
2008-07-03 17:56:00,1.02085,1.02085,1.0206,1.0207,185100000.0
2008-07-03 17:57:00,1.0207,1.0211,1.0207,1.0208,182300000.0
2008-07-03 17:58:00,1.0208,1.0209,1.0207,1.0207,147800000.0
2008-07-03 17:59:00,1.0208,1.0209,1.0203,1.0204,515700001.0
2008-07-03 18:00:00,1.0204,1.0205,1.0203,1.02045,371600000.0
2008-07-03 18:01:00,1.0205,1.0207,1.02045,1.02045,294900000.0
2008-07-03 18:02:00,1.02035,1.0206,1.0203,1.0204,122500000.0
2008-07-03 18:03:00,1.0205,1.0208,1.0204,1.0207,123700000.0
2008-07-03 18:04:00,1.0207,1.0207,1.0205,1.0206,123800000.0
2008-07-03 18:05:00,1.0206,1.0209,1.0206,1.0208,304900000.0
2008-07-03 18:06:00,1.0208,1.02085,1.0207,1.0208,90400000.0
2008-07-03 18:07:00,1.0208,1.0208,1.02045,1.0205,117800000.0
2008-07-03 18:08:00,1.0205,1.0206,1.0203,1.0204,150400000.0
2008-07-03 18:09:00,1.0204,1.0207,1.0203,1.0206,197700000.0
2008-07-03 18:10:00,1.0206,1.0209,1.0206,1.0208,237100000.0
2008-07-03 18:11:00,1.0208,1.0208,1.0205,1.0205,91500000.0
2008-07-03 18:12:00,1.0205,1.0206,1.0205,1.0206,15300000.0
2008-07-03 18:13:00,1.0206,1.021,1.0206,1.0209,418199995.0
2008-07-03 18:14:00,1.02095,1.0212,1.02085,1.0209,111700000.0
2008-07-03 18:15:00,1.02095,1.0212,1.0209,1.0211,388100000.0
2008-07-03 18:16:00,1.0211,1.0218,1.02105,1.0218,311100000.0
2008-07-03 18:17:00,1.0218,1.0218,1.0215,1.0215,79400000.0
2008-07-03 18:18:00,1.0215,1.0217,1.0215,1.0217,79400000.0
2008-07-03 18:19:00,1.02165,1.0217,1.0215,1.0215,158600000.0
2008-07-03 18:20:00,1.0216,1.0216,1.0215,1.0216,121300000.0
2008-07-03 18:21:00,1.0216,1.0217,1.0214,1.0216,198100000.0
2008-07-03 18:22:00,1.0216,1.0217,1.0215,1.0216,187000000.0
2008-07-03 18:23:00,1.0216,1.0218,1.02155,1.0216,236000000.0
2008-07-03 18:24:00,1.0216,1.0218,1.0216,1.0217,184000000.0
2008-07-03 18:25:00,1.0217,1.0218,1.0216,1.02165,190500000.0
2008-07-03 18:26:00,1.0217,1.02175,1.02115,1.0214,234299999.0
2008-07-03 18:27:00,1.0214,1.0214,1.0212,1.0214,177000000.0
2008-07-03 18:28:00,1.0214,1.0215,1.0212,1.0215,163800000.0
2008-07-03 18:29:00,1.0215,1.0215,1.02135,1.0214,115000000.0
2008-07-03 18:30:00,1.0214,1.0215,1.0212,1.02125,304400000.0
2008-07-03 18:31:00,1.02125,1.02125,1.02105,1.02105,144100000.0
2008-07-03 18:32:00,1.02105,1.02105,1.0208,1.021,133300000.0
2008-07-03 18:33:00,1.021,1.021,1.0208,1.0209,122200000.0
2008-07-03 18:34:00,1.02085,1.02085,1.02055,1.0207,114100000.0
2008-07-03 18:35:00,1.0207,1.021,1.0207,1.021,187500001.0
2008-07-03 18:36:00,1.021,1.021,1.0208,1.0208,115500000.0
2008-07-03 18:37:00,1.0208,1.0209,1.0208,1.02085,34500000.0
2008-07-03 18:38:00,1.02085,1.021,1.0208,1.021,43400000.0
2008-07-03 18:39:00,1.021,1.021,1.02095,1.02095,52900000.0
2008-07-03 18:40:00,1.021,1.02105,1.02075,1.0209,111800000.0
2008-07-03 18:41:00,1.02085,1.02105,1.02065,1.02075,236700000.0
2008-07-03 18:42:00,1.0209,1.0209,1.02085,1.02085,21600000.0
2008-07-03 18:43:00,1.02085,1.0212,1.02085,1.02105,210400000.0
2008-07-03 18:44:00,1.02105,1.0212,1.0209,1.0211,207600000.0
2008-07-03 18:45:00,1.0211,1.0211,1.021,1.021,37600000.0
2008-07-03 18:46:00,1.021,1.021,1.0209,1.0209,117600000.0
2008-07-03 18:47:00,1.0209,1.021,1.02085,1.02085,24800000.0
2008-07-03 18:48:00,1.021,1.0211,1.0209,1.021,176600000.0
2008-07-03 18:49:00,1.021,1.0211,1.021,1.021,90399999.0
2008-07-03 18:50:00,1.021,1.021,1.02085,1.0209,67700000.0
2008-07-03 18:51:00,1.0209,1.0211,1.02085,1.0209,99200000.0
2008-07-03 18:52:00,1.0209,1.0209,1.0208,1.0208,76000000.0
2008-07-03 18:53:00,1.0208,1.0208,1.0207,1.0208,201400000.0
2008-07-03 18:54:00,1.0208,1.0209,1.02055,1.0206,548000000.0
2008-07-03 18:55:00,1.0206,1.0209,1.0206,1.0209,187600000.0
2008-07-03 18:56:00,1.0209,1.0211,1.0209,1.021,144000000.0
2008-07-03 18:57:00,1.021,1.0212,1.02095,1.0212,321100000.0
2008-07-03 18:58:00,1.02105,1.02105,1.02105,1.02105,14500000.0
2008-07-03 18:59:00,1.02105,1.02105,1.02085,1.02095,44700000.0
2008-07-03 19:00:00,1.02095,1.02105,1.02085,1.0209,324299996.0
2008-07-03 19:01:00,1.0209,1.0209,1.02065,1.02065,132200000.0
2008-07-03 19:02:00,1.0207,1.0209,1.0207,1.0209,135100000.0
2008-07-03 19:03:00,1.0209,1.0209,1.0208,1.0208,128800000.0
2008-07-03 19:04:00,1.0208,1.0208,1.02055,1.02065,112700000.0
2008-07-03 19:05:00,1.0206,1.0207,1.0205,1.0206,125100000.0
2008-07-03 19:06:00,1.0206,1.0206,1.0205,1.02055,32200000.0
2008-07-03 19:07:00,1.0206,1.0207,1.02055,1.0206,47000000.0
2008-07-03 19:08:00,1.0206,1.0208,1.0206,1.0207,20900000.0
2008-07-03 19:09:00,1.0208,1.021,1.0206,1.0206,313900002.0
2008-07-03 19:10:00,1.02051,1.02063,1.02035,1.0206,35100000.0
2008-07-03 19:11:00,1.0207,1.0207,1.02055,1.02055,365700000.0
2008-07-03 19:12:00,1.0206,1.0206,1.0205,1.0205,82200000.0
2008-07-03 19:13:00,1.0205,1.0206,1.0205,1.0205,34300000.0
2008-07-03 19:14:00,1.0205,1.0206,1.0203,1.0205,260500000.0
2008-07-03 19:15:00,1.0205,1.0207,1.02045,1.02055,183900000.0
2008-07-03 19:16:00,1.02055,1.0207,1.02045,1.02045,121900000.0
2008-07-03 19:17:00,1.02045,1.0205,1.0204,1.0204,51800001.0
2008-07-03 19:18:00,1.02045,1.0205,1.0204,1.0204,8400000.0
2008-07-03 19:19:00,1.02045,1.0205,1.0204,1.02045,48800000.0
2008-07-03 19:20:00,1.02045,1.0205,1.02045,1.02045,10200000.0
2008-07-03 19:21:00,1.02045,1.0205,1.0202,1.0203,105200000.0
2008-07-03 19:22:00,1.02025,1.02035,1.02015,1.02035,66200000.0
2008-07-03 19:23:00,1.0203,1.0203,1.0201,1.0202,60900000.0
2008-07-03 19:24:00,1.02025,1.0204,1.0202,1.0202,65300000.0
2008-07-03 19:25:00,1.0202,1.0202,1.0202,1.0202,9100000.0
2008-07-03 19:26:00,1.0202,1.0202,1.02015,1.02015,26500000.0
2008-07-03 19:27:00,1.02015,1.0202,1.0199,1.01995,79300000.0
2008-07-03 19:28:00,1.02,1.02,1.01995,1.02,5800000.0
2008-07-03 19:29:00,1.01995,1.02,1.01995,1.02,15000000.0
2008-07-03 19:30:00,1.02,1.02015,1.01995,1.0201,255300000.0
2008-07-03 19:31:00,1.02,1.0202,1.01995,1.0201,209200000.0
2008-07-03 19:32:00,1.02,1.02035,1.02,1.02025,240600000.0
2008-07-03 19:33:00,1.0202,1.0204,1.0201,1.0203,531100001.0
2008-07-03 19:34:00,1.0203,1.0203,1.0203,1.0203,12400000.0
2008-07-03 19:35:00,1.02025,1.0203,1.02025,1.0203,97700000.0
2008-07-03 19:36:00,1.0202,1.0202,1.0201,1.0201,62200000.0
2008-07-03 19:37:00,1.0201,1.0201,1.01985,1.01985,94500000.0
2008-07-03 19:38:00,1.01985,1.0199,1.0196,1.0198,107800000.0
2008-07-03 19:39:00,1.0198,1.0199,1.0197,1.0198,55600000.0
2008-07-03 19:40:00,1.0198,1.0198,1.0198,1.0198,10500000.0
2008-07-03 19:41:00,1.0198,1.0198,1.0198,1.0198,28400000.0
2008-07-03 19:42:00,1.0198,1.0198,1.01975,1.0198,24700000.0
2008-07-03 19:43:00,1.0198,1.0198,1.0196,1.0196,179400000.0
2008-07-03 19:44:00,1.0197,1.0197,1.0193,1.0194,189400000.0
2008-07-03 19:45:00,1.0196,1.0198,1.0194,1.0197,120000000.0
2008-07-03 19:46:00,1.0197,1.0197,1.0197,1.0197,50400000.0
2008-07-03 19:47:00,1.01975,1.0198,1.0197,1.0197,37000000.0
2008-07-03 19:48:00,1.0197,1.0197,1.0197,1.0197,32300000.0
2008-07-03 19:49:00,1.0197,1.0199,1.0197,1.0198,6500000.0
2008-07-03 19:50:00,1.0198,1.0198,1.0197,1.0197,113000000.0
2008-07-03 19:51:00,1.0197,1.0197,1.0196,1.0197,19500000.0
2008-07-03 19:52:00,1.0197,1.0197,1.0197,1.0197,3000000.0
2008-07-03 19:53:00,1.0197,1.0197,1.0197,1.0197,9800000.0
2008-07-03 19:54:00,1.0197,1.0197,1.0193,1.0193,153800000.0
2008-07-03 19:55:00,1.0194,1.0195,1.01875,1.0189,349000000.0
2008-07-03 19:56:00,1.0189,1.0191,1.0189,1.019,205600000.0
2008-07-03 19:57:00,1.019,1.0191,1.01875,1.01905,176900000.0
2008-07-03 19:58:00,1.0191,1.0191,1.01875,1.0188,197400000.0
2008-07-03 19:59:00,1.0188,1.0191,1.0188,1.0191,145300000.0
2008-07-03 20:00:00,1.01905,1.01905,1.01895,1.019,85100002.0
2008-07-03 20:01:00,1.019,1.019,1.01875,1.0188,108600000.0
2008-07-03 20:02:00,1.0188,1.0188,1.0183,1.0185,123499998.0
2008-07-03 20:03:00,1.01875,1.019,1.01865,1.0187,391499999.0
2008-07-03 20:04:00,1.0187,1.0187,1.0187,1.0187,30600000.0
2008-07-03 20:05:00,1.01842,1.0188,1.01842,1.01859,22300000.0
2008-07-03 20:06:00,1.0189,1.0189,1.0188,1.0189,22600000.0
2008-07-03 20:07:00,1.0189,1.0189,1.01865,1.0187,73900000.0
2008-07-03 20:08:00,1.0187,1.0188,1.01865,1.0188,41700000.0
2008-07-03 20:09:00,1.0188,1.0188,1.01865,1.0188,59700000.0
2008-07-03 20:10:00,1.0188,1.0189,1.0187,1.0189,105200000.0
2008-07-03 20:11:00,1.0189,1.0189,1.0188,1.0188,24600000.0
2008-07-03 20:12:00,1.0189,1.0189,1.01865,1.01875,57300000.0
2008-07-03 20:13:00,1.01875,1.0189,1.0187,1.0187,81700000.0
2008-07-03 20:14:00,1.01875,1.0189,1.01865,1.01875,347900000.0
2008-07-03 20:15:00,1.0188,1.0188,1.0187,1.0187,23600000.0
2008-07-03 20:16:00,1.01875,1.01875,1.01875,1.01875,3400000.0
2008-07-03 20:17:00,1.01875,1.01875,1.01875,1.01875,9000000.0
2008-07-03 20:18:00,1.0188,1.0188,1.0188,1.0188,15000000.0
2008-07-03 20:19:00,1.0188,1.0188,1.01875,1.0188,48900000.0
2008-07-03 20:20:00,1.0188,1.0189,1.01865,1.01865,81500000.0
2008-07-03 20:21:00,1.0189,1.0189,1.0189,1.0189,12200000.0
2008-07-03 20:22:00,1.0189,1.019,1.0189,1.0189,24500000.0
2008-07-03 20:23:00,1.0189,1.0189,1.0189,1.0189,12400000.0
2008-07-03 20:24:00,1.0189,1.0189,1.0189,1.0189,3600000.0
2008-07-03 20:25:00,1.0189,1.0189,1.0189,1.0189,23400000.0
2008-07-03 20:26:00,1.0189,1.0189,1.0189,1.0189,8400000.0
2008-07-03 20:27:00,1.0189,1.0189,1.0186,1.01865,22600000.0
2008-07-03 20:28:00,1.01865,1.0187,1.0186,1.0186,38100000.0
2008-07-03 20:29:00,1.0186,1.0186,1.0186,1.0186,41900000.0
2008-07-03 20:30:00,1.01823,1.01855,1.01821,1.01855,40900000.0
2008-07-03 20:31:00,1.0187,1.0187,1.01843,1.01854,51000000.0
2008-07-03 20:32:00,1.0186,1.0186,1.0186,1.0186,28800000.0
2008-07-03 20:33:00,1.0186,1.0186,1.01855,1.0186,18200000.0
2008-07-03 20:34:00,1.0186,1.0186,1.01845,1.01845,41800000.0
2008-07-03 20:35:00,1.01845,1.0185,1.01845,1.0185,20100000.0
2008-07-03 20:36:00,1.0185,1.0185,1.0185,1.0185,7100000.0
2008-07-03 20:37:00,1.01845,1.01845,1.0182,1.0183,68900000.0
2008-07-03 20:38:00,1.0183,1.0183,1.0182,1.01825,22700000.0
2008-07-03 20:39:00,1.01825,1.0185,1.0182,1.0183,155500000.0
2008-07-03 20:40:00,1.0183,1.0183,1.0183,1.0183,13100000.0
2008-07-03 20:41:00,1.0183,1.0183,1.0183,1.0183,4200000.0
2008-07-03 20:42:00,1.0183,1.0183,1.0183,1.0183,4200000.0
2008-07-03 20:43:00,1.0183,1.0184,1.0183,1.0183,14600000.0
2008-07-03 20:44:00,1.0183,1.0186,1.0183,1.01835,14700000.0
2008-07-03 20:45:00,1.0185,1.0185,1.0183,1.0183,11300000.0
2008-07-03 20:46:00,1.0184,1.01845,1.0184,1.01845,4000000.0
2008-07-03 20:47:00,1.0185,1.01875,1.0185,1.01865,73900000.0
2008-07-03 20:48:00,1.01865,1.0189,1.01865,1.0188,89500000.0
2008-07-03 20:49:00,1.01885,1.0189,1.0187,1.0188,49500000.0
2008-07-03 20:50:00,1.0188,1.0188,1.0184,1.0185,49500000.0
2008-07-03 20:51:00,1.0186,1.0186,1.01845,1.0185,57200000.0
2008-07-03 20:52:00,1.0184,1.0184,1.0184,1.0184,1000000.0
2008-07-03 20:53:00,1.0183,1.0185,1.0183,1.0183,29700000.0
2008-07-03 20:54:00,1.0183,1.0184,1.0183,1.0184,22600000.0
2008-07-03 20:55:00,1.0183,1.0184,1.0183,1.0183,8100000.0
2008-07-03 20:56:00,1.0183,1.0184,1.01825,1.0183,253700000.0
2008-07-03 20:57:00,1.0183,1.0184,1.0183,1.0183,99600000.0
2008-07-03 20:58:00,1.0183,1.0183,1.0183,1.0183,3000000.0
2008-07-03 20:59:00,1.0183,1.0183,1.01825,1.0183,98200000.0
2008-07-03 21:00:00,1.0183,1.0183,1.01825,1.01825,52800000.0
2008-07-03 21:01:00,1.0183,1.0185,1.01825,1.01825,93300000.0
2008-07-03 21:02:00,1.01835,1.0185,1.01835,1.01835,35000000.0
2008-07-03 21:03:00,1.01845,1.0188,1.0184,1.0185,45600000.0
2008-07-03 21:04:00,1.0185,1.0189,1.0184,1.0185,157600000.0
2008-07-03 21:05:00,1.0186,1.0186,1.0185,1.0185,91400000.0
2008-07-03 21:06:00,1.0185,1.0185,1.0185,1.0185,44200000.0
2008-07-03 21:07:00,1.0186,1.0186,1.0185,1.0185,39200000.0
2008-07-03 21:08:00,1.0185,1.0185,1.0185,1.0185,24300000.0
2008-07-03 21:09:00,1.0185,1.0185,1.0185,1.0185,18000000.0
2008-07-03 21:10:00,1.0186,1.0186,1.0185,1.0185,42400000.0
2008-07-03 21:11:00,1.0186,1.0186,1.0185,1.0186,64000000.0
2008-07-03 21:12:00,1.0186,1.0188,1.0186,1.0188,81300000.0
2008-07-03 21:13:00,1.01885,1.0189,1.0186,1.0188,106900000.0
2008-07-03 21:14:00,1.0188,1.0188,1.0186,1.0186,8900000.0
2008-07-03 21:15:00,1.0186,1.0188,1.0185,1.01865,49500000.0
2008-07-03 21:16:00,1.0187,1.0189,1.01865,1.01875,66900000.0
2008-07-03 21:17:00,1.0189,1.0189,1.0189,1.0189,7600000.0
2008-07-03 21:18:00,1.0189,1.019,1.0189,1.01895,57100000.0
2008-07-03 21:19:00,1.019,1.019,1.0189,1.0189,37800000.0
2008-07-03 21:20:00,1.0189,1.0189,1.0189,1.0189,25400000.0
2008-07-03 21:21:00,1.0189,1.019,1.0189,1.019,85100000.0
2008-07-03 21:22:00,1.019,1.0191,1.019,1.019,57300000.0
2008-07-03 21:23:00,1.019,1.019,1.0189,1.0189,94000000.0
2008-07-03 21:24:00,1.019,1.019,1.0189,1.019,67800000.0
2008-07-03 21:25:00,1.019,1.019,1.0189,1.019,44500000.0
2008-07-03 21:26:00,1.0191,1.0191,1.0189,1.019,82500000.0
2008-07-03 21:27:00,1.019,1.0193,1.019,1.01905,54400001.0
2008-07-03 21:28:00,1.0194,1.0194,1.01905,1.0192,3200000.0
2008-07-03 21:29:00,1.0192,1.0192,1.019,1.0191,66400000.0
2008-07-03 21:30:00,1.01884,1.01899,1.01877,1.01877,82400000.0
2008-07-03 21:31:00,1.01915,1.0194,1.01915,1.0193,182300000.0
2008-07-03 21:32:00,1.0193,1.01945,1.0193,1.0194,40500000.0
2008-07-03 21:33:00,1.0194,1.0194,1.0194,1.0194,48200000.0
2008-07-03 21:34:00,1.0194,1.0197,1.0194,1.0197,71700000.0
2008-07-03 21:35:00,1.0194,1.0195,1.0192,1.0193,179100001.0
2008-07-03 21:36:00,1.0194,1.0194,1.01935,1.0194,19500000.0
2008-07-03 21:37:00,1.0194,1.0195,1.0193,1.0194,131100000.0
2008-07-03 21:38:00,1.0194,1.0197,1.0194,1.0197,52100000.0
2008-07-03 21:39:00,1.0197,1.0197,1.0195,1.0195,45000000.0
2008-07-03 21:40:00,1.0195,1.0195,1.01935,1.01935,36600000.0
2008-07-03 21:41:00,1.0193,1.0193,1.0192,1.0192,6200000.0
2008-07-03 21:42:00,1.01915,1.01935,1.01915,1.0193,17000000.0
2008-07-03 21:43:00,1.0193,1.0193,1.019,1.019,38200000.0
2008-07-03 21:44:00,1.019,1.019,1.019,1.019,32700000.0
2008-07-03 21:45:00,1.019,1.0191,1.019,1.0191,35000000.0
2008-07-03 21:46:00,1.019,1.0192,1.019,1.019,25100000.0
2008-07-03 21:47:00,1.019,1.0193,1.019,1.0193,13900000.0
2008-07-03 21:48:00,1.0193,1.0193,1.019,1.0191,48600000.0
2008-07-03 21:49:00,1.0192,1.0194,1.0191,1.0191,72100000.0
2008-07-03 21:50:00,1.0191,1.0192,1.01895,1.019,63500000.0
2008-07-03 21:51:00,1.01895,1.0192,1.0187,1.019,246900000.0
2008-07-03 21:52:00,1.0187,1.019,1.0187,1.0187,102600000.0
2008-07-03 21:53:00,1.0189,1.0189,1.0187,1.0187,88900000.0
2008-07-03 21:54:00,1.0188,1.01885,1.0187,1.0188,57200000.0
2008-07-03 21:55:00,1.01875,1.0191,1.0187,1.0187,59800000.0
2008-07-03 21:56:00,1.0187,1.0187,1.0183,1.0184,174200000.0
2008-07-03 21:57:00,1.0184,1.0185,1.0184,1.0185,65000000.0
2008-07-03 21:58:00,1.01845,1.0186,1.0184,1.0185,134500000.0
2008-07-03 21:59:00,1.0185,1.0185,1.0185,1.0185,35300000.0
2008-07-03 22:00:00,1.0185,1.0186,1.0184,1.0185,126900000.0
2008-07-03 22:01:00,1.0185,1.0186,1.0184,1.0184,133800000.0
2008-07-03 22:02:00,1.0184,1.0184,1.0184,1.0184,13800000.0
2008-07-03 22:03:00,1.0185,1.0185,1.0182,1.0182,109800000.0
2008-07-03 22:04:00,1.0182,1.0183,1.0182,1.0182,121000000.0
2008-07-03 22:05:00,1.0183,1.0183,1.0182,1.0182,58500000.0
2008-07-03 22:06:00,1.0182,1.0183,1.0177,1.0177,99000000.0
2008-07-03 22:07:00,1.01785,1.01805,1.0178,1.01785,87400000.0
2008-07-03 22:08:00,1.0179,1.018,1.0178,1.01795,67700000.0
2008-07-03 22:09:00,1.0179,1.018,1.0179,1.0179,232300001.0
2008-07-03 22:10:00,1.0179,1.0181,1.0179,1.018,165300002.0
2008-07-03 22:11:00,1.0181,1.0184,1.01805,1.0183,236800000.0
2008-07-03 22:12:00,1.0183,1.0184,1.0182,1.0183,530900000.0
2008-07-03 22:13:00,1.0183,1.0183,1.0182,1.0183,52500000.0
2008-07-03 22:14:00,1.01813,1.01837,1.01813,1.01813,10000000.0
2008-07-03 22:15:00,1.0183,1.0183,1.0183,1.0183,43900000.0
2008-07-03 22:16:00,1.0183,1.0183,1.0183,1.0183,33900000.0
2008-07-03 22:17:00,1.0183,1.0183,1.0183,1.0183,8600000.0
2008-07-03 22:18:00,1.01825,1.01825,1.01825,1.01825,1200000.0
2008-07-03 22:19:00,1.01835,1.0185,1.01825,1.0183,97300000.0
2008-07-03 22:20:00,1.0183,1.0183,1.01815,1.01815,66600000.0
2008-07-03 22:21:00,1.0182,1.0184,1.0182,1.0184,29000000.0
2008-07-03 22:22:00,1.01833,1.01833,1.01809,1.0182,7800000.0
2008-07-03 22:23:00,1.0184,1.0185,1.0184,1.0184,17000000.0
2008-07-03 22:24:00,1.0185,1.0185,1.0184,1.0185,55500001.0
2008-07-03 22:25:00,1.01821,1.01842,1.0179,1.01838,38600000.0
2008-07-03 22:26:00,1.0185,1.0185,1.0184,1.0184,69900000.0
2008-07-03 22:27:00,1.0184,1.0187,1.0184,1.0185,85900000.0
2008-07-03 22:28:00,1.0185,1.0186,1.0185,1.0186,15300000.0
2008-07-03 22:29:00,1.0186,1.01875,1.0186,1.01875,10200000.0
2008-07-03 22:30:00,1.01875,1.019,1.01865,1.0189,34900000.0
2008-07-03 22:31:00,1.0189,1.0189,1.0187,1.0189,29700000.0
2008-07-03 22:32:00,1.01885,1.01885,1.01885,1.01885,3000000.0
2008-07-03 22:33:00,1.01885,1.0191,1.01885,1.019,79100000.0
2008-07-03 22:34:00,1.01905,1.01905,1.0189,1.0189,64800000.0
2008-07-03 22:35:00,1.0189,1.0189,1.01855,1.0187,57700000.0
2008-07-03 22:36:00,1.0187,1.0187,1.0187,1.0187,3300000.0
2008-07-03 22:37:00,1.0187,1.0187,1.01835,1.0184,102400000.0
2008-07-03 22:38:00,1.0184,1.0184,1.0182,1.01835,21300000.0
2008-07-03 22:39:00,1.0183,1.0184,1.0183,1.0183,11300000.0
2008-07-03 22:40:00,1.0184,1.0184,1.0183,1.0183,8500000.0
2008-07-03 22:41:00,1.01835,1.0184,1.0182,1.0183,68200000.0
2008-07-03 22:42:00,1.0183,1.0184,1.0183,1.0184,5000000.0
2008-07-03 22:43:00,1.0184,1.0184,1.0182,1.0184,92500000.0
2008-07-03 22:44:00,1.0184,1.0184,1.01815,1.01815,3000000.0
2008-07-03 22:45:00,1.0182,1.01825,1.0181,1.0181,10000000.0
2008-07-03 22:46:00,1.018,1.01805,1.01795,1.018,79700000.0
2008-07-03 22:47:00,1.018,1.018,1.018,1.018,38000000.0
2008-07-03 22:48:00,1.018,1.018,1.0179,1.0179,63800000.0
2008-07-03 22:49:00,1.01772,1.01808,1.01769,1.01808,162200000.0
2008-07-03 22:50:00,1.01795,1.018,1.01795,1.01795,8000000.0
2008-07-03 22:51:00,1.01799,1.01799,1.01773,1.01787,328300000.0
2008-07-03 22:52:00,1.018,1.018,1.01795,1.01795,2000000.0
2008-07-03 22:53:00,1.018,1.018,1.01795,1.01795,2000000.0
2008-07-03 22:54:00,1.018,1.018,1.018,1.018,67500000.0
2008-07-03 22:55:00,1.018,1.018,1.0178,1.018,93300000.0
2008-07-03 22:56:00,1.018,1.018,1.0177,1.0177,39700000.0
2008-07-03 22:57:00,1.0177,1.0177,1.0177,1.0177,36600000.0
2008-07-03 22:58:00,1.0177,1.0179,1.0177,1.0177,65900000.0
2008-07-03 22:59:00,1.0177,1.0178,1.0174,1.0177,84000000.0
2008-07-03 23:00:00,1.0177,1.0178,1.0176,1.0176,33800000.0
2008-07-03 23:01:00,1.0176,1.0177,1.0174,1.0177,42200000.0
2008-07-03 23:02:00,1.0177,1.0177,1.0176,1.0176,3800000.0
2008-07-03 23:03:00,1.01755,1.01755,1.01755,1.01755,38600000.0
2008-07-03 23:04:00,1.0174,1.0177,1.0174,1.0177,45100000.0
2008-07-03 23:05:00,1.0178,1.0179,1.01755,1.01775,32600000.0
2008-07-03 23:06:00,1.01765,1.01775,1.01755,1.01755,7800000.0
2008-07-03 23:07:00,1.0174,1.01765,1.0172,1.0173,141700000.0
2008-07-03 23:08:00,1.01735,1.01755,1.01735,1.01755,29000000.0
2008-07-03 23:09:00,1.01742,1.01761,1.01741,1.01741,55300000.0
2008-07-03 23:10:00,1.01742,1.01774,1.01733,1.01774,80700000.0
2008-07-03 23:11:00,1.0175,1.0175,1.0175,1.0175,19200000.0
2008-07-03 23:12:00,1.0175,1.0176,1.0175,1.0176,10600000.0
2008-07-03 23:13:00,1.0176,1.0176,1.0176,1.0176,10000000.0
2008-07-03 23:14:00,1.0177,1.0177,1.0177,1.0177,45000000.0
2008-07-03 23:15:00,1.0177,1.0177,1.0177,1.0177,88000000.0
2008-07-03 23:16:00,1.0178,1.0178,1.0177,1.0177,11300000.0
2008-07-03 23:17:00,1.0177,1.0179,1.01765,1.0179,129500001.0
2008-07-03 23:18:00,1.0179,1.01795,1.0179,1.0179,200100000.0
2008-07-03 23:19:00,1.01795,1.01805,1.01795,1.01805,7000000.0
2008-07-03 23:20:00,1.018,1.01805,1.018,1.01805,126000000.0
2008-07-03 23:21:00,1.018,1.01805,1.018,1.01805,116500000.0
2008-07-03 23:22:00,1.018,1.018,1.018,1.018,46500000.0
2008-07-03 23:23:00,1.018,1.01805,1.018,1.01805,123300000.0
2008-07-03 23:24:00,1.018,1.018,1.018,1.018,22000000.0
2008-07-03 23:25:00,1.018,1.0181,1.018,1.0181,286300000.0
2008-07-03 23:26:00,1.0181,1.0181,1.0181,1.0181,53100000.0
2008-07-03 23:27:00,1.0181,1.0182,1.01805,1.01805,185300000.0
2008-07-03 23:28:00,1.01795,1.01824,1.01793,1.01793,445500000.0
2008-07-03 23:29:00,1.018,1.01805,1.018,1.01805,92100000.0
2008-07-03 23:30:00,1.018,1.018,1.018,1.018,68900000.0
2008-07-03 23:31:00,1.018,1.018,1.018,1.018,43100000.0
2008-07-03 23:32:00,1.018,1.0182,1.018,1.018,152000000.0
2008-07-03 23:33:00,1.018,1.018,1.018,1.018,43100000.0
2008-07-03 23:34:00,1.018,1.018,1.018,1.018,109100000.0
2008-07-03 23:35:00,1.018,1.018,1.018,1.018,43100000.0
2008-07-03 23:36:00,1.018,1.018,1.018,1.018,43100000.0
2008-07-03 23:37:00,1.018,1.018,1.018,1.018,43100000.0
2008-07-03 23:38:00,1.018,1.018,1.018,1.018,22000000.0
2008-07-03 23:39:00,1.018,1.018,1.018,1.018,22000000.0
2008-07-03 23:40:00,1.018,1.018,1.018,1.018,43100000.0
2008-07-03 23:41:00,1.018,1.018,1.018,1.018,43100000.0
2008-07-03 23:42:00,1.018,1.018,1.018,1.018,22000000.0
2008-07-03 23:43:00,1.018,1.018,1.018,1.018,43100000.0
2008-07-03 23:44:00,1.018,1.018,1.018,1.018,43100000.0
2008-07-03 23:45:00,1.018,1.018,1.018,1.018,42899999.0
2008-07-03 23:46:00,1.018,1.018,1.018,1.018,42899999.0
2008-07-03 23:47:00,1.018,1.018,1.018,1.018,42899999.0
2008-07-03 23:48:00,1.018,1.018,1.018,1.018,42899999.0
2008-07-03 23:49:00,1.018,1.018,1.018,1.018,42899999.0
2008-07-03 23:50:00,1.018,1.018,1.018,1.018,42899999.0
2008-07-03 23:51:00,1.018,1.018,1.018,1.018,42700000.0
2008-07-03 23:52:00,1.018,1.018,1.018,1.018,42700000.0
2008-07-03 23:53:00,1.018,1.018,1.018,1.018,63800000.0
2008-07-03 23:54:00,1.01801,1.01801,1.01794,1.01801,11200000.0
2008-07-03 23:55:00,1.018,1.018,1.018,1.018,51800000.0
2008-07-03 23:56:00,1.01774,1.01797,1.01774,1.01788,6500000.0
2008-07-03 23:57:00,1.01807,1.01807,1.01786,1.01807,23700000.0
2008-07-03 23:58:00,1.018,1.018,1.018,1.018,25900000.0
2008-07-03 23:59:00,1.018,1.018,1.018,1.018,25900000.0
2008-07-04 00:00:00,1.018,1.0181,1.018,1.0181,34300000.0
2008-07-04 00:01:00,1.0181,1.0182,1.0181,1.0182,43800001.0
2008-07-04 00:02:00,1.01812,1.01835,1.0181,1.01831,42450000.0
2008-07-04 00:03:00,1.01845,1.01845,1.01809,1.01809,53400000.0
2008-07-04 00:04:00,1.01795,1.0181,1.01795,1.0181,37400002.0
2008-07-04 00:05:00,1.0181,1.0184,1.0181,1.0183,212300004.0
2008-07-04 00:06:00,1.0184,1.0184,1.0184,1.0184,9600000.0
2008-07-04 00:07:00,1.0184,1.0184,1.01815,1.0183,35400000.0
2008-07-04 00:08:00,1.0183,1.0184,1.0182,1.0182,176700000.0
2008-07-04 00:09:00,1.0183,1.0183,1.0182,1.0183,60600000.0
2008-07-04 00:10:00,1.0182,1.0182,1.018,1.0181,108300001.0
2008-07-04 00:11:00,1.018,1.0183,1.018,1.0183,41200002.0
2008-07-04 00:12:00,1.018,1.01815,1.018,1.01815,7700000.0
2008-07-04 00:13:00,1.0182,1.0183,1.0181,1.0183,19400000.0
2008-07-04 00:14:00,1.0183,1.0184,1.0183,1.0183,60000000.0
2008-07-04 00:15:00,1.0183,1.0185,1.0181,1.0181,227000002.0
2008-07-04 00:16:00,1.0181,1.0186,1.01785,1.0184,116700000.0
2008-07-04 00:17:00,1.0184,1.0184,1.0184,1.0184,19200000.0
2008-07-04 00:18:00,1.0184,1.0185,1.0184,1.0184,78799999.0
2008-07-04 00:19:00,1.0184,1.0184,1.0184,1.0184,9600000.0
2008-07-04 00:20:00,1.0184,1.0184,1.0183,1.0183,33600000.0
2008-07-04 00:21:00,1.0183,1.0183,1.0183,1.0183,48000000.0
2008-07-04 00:22:00,1.0183,1.0183,1.0183,1.0183,19200000.0
2008-07-04 00:23:00,1.0182,1.0185,1.0182,1.0182,138100000.0
2008-07-04 00:24:00,1.0181,1.0181,1.0181,1.0181,3700000.0
2008-07-04 00:25:00,1.0181,1.0181,1.0181,1.0181,7400000.0
2008-07-04 00:26:00,1.0182,1.0183,1.0182,1.0182,97000000.0
2008-07-04 00:27:00,1.01849,1.01849,1.01799,1.018,31400000.0
2008-07-04 00:28:00,1.0182,1.0182,1.0182,1.0182,24800000.0
2008-07-04 00:29:00,1.0182,1.0182,1.0182,1.0182,69700003.0
2008-07-04 00:30:00,1.0182,1.0182,1.0182,1.0182,89400000.0
2008-07-04 00:31:00,1.0182,1.0182,1.0182,1.0182,36800000.0
2008-07-04 00:32:00,1.018,1.018,1.018,1.018,3700000.0
2008-07-04 00:33:00,1.018,1.0182,1.018,1.0181,15300000.0
2008-07-04 00:34:00,1.01824,1.01824,1.01784,1.0179,81000001.0
2008-07-04 00:35:00,1.01832,1.01832,1.01794,1.0181,111800001.0
2008-07-04 00:36:00,1.01791,1.01811,1.01787,1.0181,86000000.0
2008-07-04 00:37:00,1.018,1.018,1.018,1.018,11100000.0
2008-07-04 00:38:00,1.018,1.01805,1.018,1.01805,8400000.0
2008-07-04 00:39:00,1.01805,1.0184,1.01805,1.0184,166400000.0
2008-07-04 00:40:00,1.0184,1.0184,1.0182,1.0182,75700000.0
2008-07-04 00:41:00,1.0181,1.0181,1.0181,1.0181,25000000.0
2008-07-04 00:42:00,1.0182,1.0182,1.0182,1.0182,1000000.0
2008-07-04 00:43:00,1.01827,1.01827,1.01786,1.01795,43400000.0
2008-07-04 00:44:00,1.01805,1.01828,1.0178,1.01828,48700000.0
2008-07-04 00:45:00,1.0181,1.01825,1.0179,1.01795,27200000.0
2008-07-04 00:46:00,1.0181,1.0181,1.0179,1.0179,61200000.0
2008-07-04 00:47:00,1.0179,1.0179,1.0179,1.0179,35000000.0
2008-07-04 00:48:00,1.01794,1.01794,1.01776,1.01776,2000000.0
2008-07-04 00:49:00,1.0179,1.0179,1.0179,1.0179,53900000.0
2008-07-04 00:50:00,1.0179,1.0179,1.0179,1.0179,13800000.0
2008-07-04 00:51:00,1.018,1.018,1.018,1.018,9600000.0
2008-07-04 00:52:00,1.018,1.018,1.018,1.018,9600000.0
2008-07-04 00:53:00,1.018,1.018,1.018,1.018,38400000.0
2008-07-04 00:54:00,1.018,1.018,1.018,1.018,19200000.0
2008-07-04 00:55:00,1.018,1.018,1.018,1.018,19200000.0
2008-07-04 00:56:00,1.018,1.018,1.0179,1.0179,139600000.0
2008-07-04 00:57:00,1.0179,1.018,1.0173,1.01765,202300000.0
2008-07-04 00:58:00,1.0176,1.01785,1.01752,1.01752,33900000.0
2008-07-04 00:59:00,1.0176,1.018,1.0175,1.0175,134000000.0
2008-07-04 01:00:00,1.0175,1.018,1.0175,1.018,50700000.0
2008-07-04 01:01:00,1.01778,1.01816,1.01771,1.01816,121100000.0
2008-07-04 01:02:00,1.01783,1.01799,1.01781,1.01781,124500000.0
2008-07-04 01:03:00,1.0181,1.0181,1.01787,1.01808,136200000.0
2008-07-04 01:04:00,1.0181,1.0182,1.0179,1.0181,218000000.0
2008-07-04 01:05:00,1.0181,1.0181,1.0181,1.0181,37700000.0
2008-07-04 01:06:00,1.0181,1.0181,1.0181,1.0181,10200000.0
2008-07-04 01:07:00,1.01792,1.01819,1.0178,1.01793,281100000.0
2008-07-04 01:08:00,1.01785,1.018,1.01745,1.0175,110300002.0
2008-07-04 01:09:00,1.0175,1.0179,1.0175,1.0178,186900002.0
2008-07-04 01:10:00,1.0178,1.0179,1.01755,1.0178,58500000.0
2008-07-04 01:11:00,1.0178,1.0178,1.0178,1.0178,5600000.0
2008-07-04 01:12:00,1.0178,1.0178,1.0178,1.0178,3700000.0
2008-07-04 01:13:00,1.0178,1.0179,1.0178,1.0178,109300002.0
2008-07-04 01:14:00,1.0178,1.0178,1.0178,1.0178,76399997.0
2008-07-04 01:15:00,1.0178,1.0178,1.0174,1.0174,174400001.0
2008-07-04 01:16:00,1.0174,1.0175,1.0174,1.0175,159099999.0
2008-07-04 01:17:00,1.0175,1.0175,1.0174,1.0174,214900002.0
2008-07-04 01:18:00,1.0174,1.0174,1.0174,1.0174,17400000.0
2008-07-04 01:19:00,1.0174,1.0176,1.0174,1.0176,232900001.0
2008-07-04 01:20:00,1.0176,1.0176,1.0175,1.0175,26500000.0
2008-07-04 01:21:00,1.0175,1.0177,1.0174,1.0176,100100001.0
2008-07-04 01:22:00,1.01765,1.0178,1.0175,1.0178,151599999.0
2008-07-04 01:23:00,1.0178,1.0178,1.0178,1.0178,4800000.0
2008-07-04 01:24:00,1.0178,1.0178,1.0177,1.0177,107700000.0
2008-07-04 01:25:00,1.0177,1.0177,1.0177,1.0177,63400000.0
2008-07-04 01:26:00,1.0177,1.0177,1.0177,1.0177,63400000.0
2008-07-04 01:27:00,1.01775,1.0179,1.0177,1.0179,63000000.0
2008-07-04 01:28:00,1.0179,1.0179,1.0179,1.0179,11100000.0
2008-07-04 01:29:00,1.0179,1.01795,1.0179,1.0179,11100000.0
2008-07-04 01:30:00,1.01795,1.0182,1.0179,1.01795,104400000.0
2008-07-04 01:31:00,1.0178,1.0178,1.0178,1.0178,101599999.0
2008-07-04 01:32:00,1.0178,1.0178,1.0178,1.0178,16200000.0
2008-07-04 01:33:00,1.0178,1.0178,1.0177,1.0177,79200001.0
2008-07-04 01:34:00,1.0177,1.0178,1.0177,1.0178,61500000.0
2008-07-04 01:35:00,1.01776,1.01794,1.01765,1.01765,11000000.0
2008-07-04 01:36:00,1.0178,1.0179,1.0178,1.0179,7200000.0
2008-07-04 01:37:00,1.0179,1.01805,1.0179,1.018,174100000.0
2008-07-04 01:38:00,1.01802,1.01816,1.018,1.018,92200000.0
2008-07-04 01:39:00,1.01802,1.01828,1.01791,1.01828,186700000.0
2008-07-04 01:40:00,1.0183,1.0183,1.01805,1.01805,9100000.0
2008-07-04 01:41:00,1.01795,1.0182,1.01795,1.0182,12500000.0
2008-07-04 01:42:00,1.0181,1.0181,1.0181,1.0181,1000000.0
2008-07-04 01:43:00,1.0182,1.0182,1.01805,1.01805,4700000.0
2008-07-04 01:44:00,1.01805,1.01805,1.01805,1.01805,7400000.0
2008-07-04 01:45:00,1.0185,1.0186,1.0185,1.0186,33100000.0
2008-07-04 01:46:00,1.0185,1.0186,1.0185,1.0185,13600000.0
2008-07-04 01:47:00,1.01859,1.01866,1.01827,1.01865,230299995.0
2008-07-04 01:48:00,1.0185,1.0192,1.0185,1.01895,52400000.0
2008-07-04 01:49:00,1.019,1.0191,1.0189,1.0189,52800000.0
2008-07-04 01:50:00,1.0189,1.0191,1.0189,1.0191,111000000.0
2008-07-04 01:51:00,1.0191,1.0191,1.0191,1.0191,5000000.0
2008-07-04 01:52:00,1.019,1.019,1.019,1.019,8400000.0
2008-07-04 01:53:00,1.0189,1.019,1.0189,1.019,12200000.0
2008-07-04 01:54:00,1.019,1.019,1.019,1.019,11200000.0
2008-07-04 01:55:00,1.01893,1.01903,1.01876,1.01876,85900000.0
2008-07-04 01:56:00,1.019,1.019,1.019,1.019,16800000.0
2008-07-04 01:57:00,1.0189,1.019,1.0189,1.019,104700000.0
2008-07-04 01:58:00,1.019,1.019,1.0187,1.0188,79800002.0
2008-07-04 01:59:00,1.01858,1.01882,1.01838,1.01853,437800000.0
2008-07-04 02:00:00,1.0187,1.0189,1.0187,1.0189,172099998.0
2008-07-04 02:01:00,1.01895,1.0191,1.01895,1.0191,5000000.0
2008-07-04 02:02:00,1.019,1.019,1.01855,1.01855,65200001.0
2008-07-04 02:03:00,1.0187,1.0187,1.01835,1.0187,25900000.0
2008-07-04 02:04:00,1.0187,1.0187,1.0186,1.0186,19800000.0
2008-07-04 02:05:00,1.0186,1.0187,1.0186,1.0187,8400000.0
2008-07-04 02:06:00,1.0186,1.0186,1.0186,1.0186,3700000.0
2008-07-04 02:07:00,1.0187,1.0187,1.0185,1.0185,14000000.0
2008-07-04 02:08:00,1.0185,1.0185,1.0185,1.0185,5900000.0
2008-07-04 02:09:00,1.0185,1.0185,1.0185,1.0185,16300000.0
2008-07-04 02:10:00,1.0185,1.0185,1.0185,1.0185,14300000.0
2008-07-04 02:11:00,1.01815,1.0184,1.01805,1.0184,6500000.0
2008-07-04 02:12:00,1.0185,1.0185,1.0181,1.0181,86900000.0
2008-07-04 02:13:00,1.01785,1.01809,1.01785,1.01809,24600000.0
2008-07-04 02:14:00,1.0181,1.0181,1.018,1.0181,51600000.0
2008-07-04 02:15:00,1.0181,1.0182,1.0181,1.0182,126500000.0
2008-07-04 02:16:00,1.0182,1.0182,1.0181,1.0181,117900000.0
2008-07-04 02:17:00,1.0181,1.0182,1.0181,1.0182,50000000.0
2008-07-04 02:18:00,1.0182,1.0182,1.0181,1.0181,81700000.0
2008-07-04 02:19:00,1.0181,1.0181,1.0181,1.0181,123200000.0
2008-07-04 02:20:00,1.0181,1.0181,1.0181,1.0181,105600000.0
2008-07-04 02:21:00,1.0181,1.0181,1.0181,1.0181,193600000.0
2008-07-04 02:22:00,1.0181,1.0181,1.0181,1.0181,189599998.0
2008-07-04 02:23:00,1.0181,1.0181,1.018,1.0181,65000000.0
2008-07-04 02:24:00,1.0181,1.0181,1.018,1.0181,27500000.0
2008-07-04 02:25:00,1.0181,1.0181,1.0178,1.0178,99800000.0
2008-07-04 02:26:00,1.0179,1.0179,1.0179,1.0179,76200000.0
2008-07-04 02:27:00,1.0179,1.018,1.0178,1.0178,179800000.0
2008-07-04 02:28:00,1.0178,1.0178,1.0178,1.0178,109200000.0
2008-07-04 02:29:00,1.0178,1.0178,1.0178,1.0178,31900000.0
2008-07-04 02:30:00,1.0178,1.0178,1.0178,1.0178,98700002.0
2008-07-04 02:31:00,1.01775,1.0178,1.0173,1.0174,157100002.0
2008-07-04 02:32:00,1.0175,1.0175,1.0175,1.0175,4600000.0
2008-07-04 02:33:00,1.0175,1.0175,1.0175,1.0175,10100000.0
2008-07-04 02:34:00,1.0175,1.0175,1.0175,1.0175,20800000.0
2008-07-04 02:35:00,1.0175,1.0175,1.0175,1.0175,26400000.0
2008-07-04 02:36:00,1.0175,1.0175,1.0175,1.0175,13200000.0
2008-07-04 02:37:00,1.0175,1.0175,1.0174,1.0174,21800000.0
2008-07-04 02:38:00,1.01744,1.01755,1.01715,1.01718,31250000.0
2008-07-04 02:39:00,1.0174,1.0174,1.0174,1.0174,27300000.0
2008-07-04 02:40:00,1.0175,1.0175,1.0175,1.0175,9000000.0
2008-07-04 02:41:00,1.01733,1.01754,1.01726,1.01749,33700000.0
2008-07-04 02:42:00,1.0175,1.0175,1.0175,1.0175,2000000.0
2008-07-04 02:43:00,1.0175,1.0175,1.0175,1.0175,1000000.0
2008-07-04 02:44:00,1.01717,1.01753,1.01713,1.01723,80700000.0
2008-07-04 02:45:00,1.0175,1.0175,1.0175,1.0175,3900000.0
2008-07-04 02:46:00,1.01755,1.0176,1.01755,1.0176,34400000.0
2008-07-04 02:47:00,1.0176,1.0176,1.0176,1.0176,8000000.0
2008-07-04 02:48:00,1.0176,1.0176,1.0176,1.0176,1300000.0
2008-07-04 02:49:00,1.0177,1.0177,1.0176,1.01765,122200000.0
2008-07-04 02:50:00,1.0176,1.0176,1.0176,1.0176,9100000.0
2008-07-04 02:51:00,1.0176,1.0176,1.0176,1.0176,12400000.0
2008-07-04 02:52:00,1.01725,1.01759,1.01725,1.01759,72600000.0
2008-07-04 02:53:00,1.01765,1.01765,1.01765,1.01765,9600000.0
2008-07-04 02:54:00,1.0176,1.0176,1.0175,1.0175,28200000.0
2008-07-04 02:55:00,1.0175,1.0175,1.0175,1.0175,11600000.0
2008-07-04 02:56:00,1.0175,1.0175,1.0175,1.0175,7000000.0
2008-07-04 02:57:00,1.0171,1.01746,1.01705,1.01746,31500000.0
2008-07-04 02:58:00,1.0175,1.0175,1.0173,1.0173,54299999.0
2008-07-04 02:59:00,1.0173,1.0173,1.0173,1.0173,25400000.0
2008-07-04 03:00:00,1.0173,1.0173,1.0171,1.0171,13600000.0
2008-07-04 03:01:00,1.0171,1.0171,1.0171,1.0171,48500000.0
2008-07-04 03:02:00,1.0171,1.0171,1.017,1.0171,137700001.0
2008-07-04 03:03:00,1.0171,1.0172,1.0171,1.0172,69800000.0
2008-07-04 03:04:00,1.0172,1.0172,1.0172,1.0172,17799999.0
2008-07-04 03:05:00,1.0172,1.0172,1.0172,1.0172,69599998.0
2008-07-04 03:06:00,1.0172,1.0172,1.0172,1.0172,84200000.0
2008-07-04 03:07:00,1.0172,1.0173,1.0172,1.0173,31000000.0
2008-07-04 03:08:00,1.0173,1.0173,1.0173,1.0173,2800000.0
2008-07-04 03:09:00,1.0173,1.0173,1.0173,1.0173,3600000.0
2008-07-04 03:10:00,1.0173,1.0173,1.0173,1.0173,4600000.0
2008-07-04 03:11:00,1.0172,1.0172,1.0172,1.0172,182900003.0
2008-07-04 03:12:00,1.0172,1.0173,1.0172,1.0172,78300000.0
2008-07-04 03:13:00,1.0172,1.0172,1.0171,1.0172,23100000.0
2008-07-04 03:14:00,1.0172,1.0173,1.0172,1.0172,34700000.0
2008-07-04 03:15:00,1.0172,1.0172,1.0172,1.0172,7000000.0
2008-07-04 03:16:00,1.0172,1.0172,1.0172,1.0172,6000000.0
2008-07-04 03:17:00,1.017,1.0172,1.017,1.0172,14084000.0
2008-07-04 03:18:00,1.0172,1.0173,1.0171,1.0171,4000000.0
2008-07-04 03:19:00,1.01705,1.0171,1.017,1.017,42400002.0
2008-07-04 03:20:00,1.0171,1.0171,1.017,1.0171,109300004.0
2008-07-04 03:21:00,1.017,1.0171,1.017,1.017,234800004.0
2008-07-04 03:22:00,1.0171,1.0171,1.017,1.017,80200001.0
2008-07-04 03:23:00,1.017,1.017,1.017,1.017,126400007.0
2008-07-04 03:24:00,1.017,1.017,1.017,1.017,100500001.0
2008-07-04 03:25:00,1.017,1.0171,1.017,1.017,172299996.0
2008-07-04 03:26:00,1.017,1.017,1.017,1.017,57600003.0
2008-07-04 03:27:00,1.017,1.017,1.017,1.017,74700003.0
2008-07-04 03:28:00,1.017,1.0171,1.017,1.0171,169400000.0
2008-07-04 03:29:00,1.0171,1.0171,1.017,1.017,79800000.0
2008-07-04 03:30:00,1.01705,1.0171,1.01705,1.0171,2000000.0
2008-07-04 03:31:00,1.0171,1.0171,1.017,1.0171,144800000.0
2008-07-04 03:32:00,1.017,1.017,1.017,1.017,114100000.0
2008-07-04 03:33:00,1.017,1.0171,1.017,1.0171,118500000.0
2008-07-04 03:34:00,1.01664,1.01686,1.01664,1.01685,126800003.0
2008-07-04 03:35:00,1.0171,1.0172,1.0171,1.0172,43600000.0
2008-07-04 03:36:00,1.0172,1.0172,1.0172,1.0172,29000000.0
2008-07-04 03:37:00,1.0172,1.0172,1.0171,1.0171,44600000.0
2008-07-04 03:38:00,1.0171,1.0175,1.0171,1.0172,90800000.0
2008-07-04 03:39:00,1.01715,1.01726,1.01677,1.01686,20400000.0
2008-07-04 03:40:00,1.01725,1.0175,1.01725,1.0175,9600000.0
2008-07-04 03:41:00,1.0175,1.0175,1.0172,1.0172,78600001.0
2008-07-04 03:42:00,1.0172,1.0172,1.0172,1.0172,65200000.0
2008-07-04 03:43:00,1.01707,1.01707,1.01673,1.01697,14400000.0
2008-07-04 03:44:00,1.0173,1.0175,1.0172,1.0173,96000000.0
2008-07-04 03:45:00,1.0173,1.0173,1.0173,1.0173,1800000.0
2008-07-04 03:46:00,1.01691,1.01708,1.01676,1.01685,19500000.0
2008-07-04 03:47:00,1.0173,1.0173,1.0172,1.0172,21600000.0
2008-07-04 03:48:00,1.01715,1.0172,1.01696,1.01696,31600000.0
2008-07-04 03:49:00,1.01705,1.01724,1.01686,1.01703,47100000.0
2008-07-04 03:50:00,1.0172,1.0172,1.017,1.01702,46199999.0
2008-07-04 03:51:00,1.017,1.01729,1.01693,1.01707,125899999.0
2008-07-04 03:52:00,1.0172,1.0172,1.0172,1.0172,3800000.0
2008-07-04 03:53:00,1.01715,1.01724,1.01686,1.01686,16500000.0
2008-07-04 03:54:00,1.01705,1.01725,1.0169,1.01712,27800000.0
2008-07-04 03:55:00,1.0172,1.0172,1.0172,1.0172,3800000.0
2008-07-04 03:56:00,1.0172,1.0172,1.0172,1.0172,7600000.0
2008-07-04 03:57:00,1.0172,1.0172,1.0172,1.0172,7600000.0
2008-07-04 03:58:00,1.0172,1.0172,1.0172,1.0172,11500000.0
2008-07-04 03:59:00,1.0172,1.0173,1.0172,1.0173,8700000.0
2008-07-04 04:00:00,1.0172,1.0172,1.0172,1.0172,7800000.0
2008-07-04 04:01:00,1.0173,1.0173,1.0172,1.0172,4900000.0
2008-07-04 04:02:00,1.0172,1.0172,1.0172,1.0172,11400000.0
2008-07-04 04:03:00,1.0172,1.0172,1.0172,1.0172,7700000.0
2008-07-04 04:04:00,1.01722,1.01722,1.01671,1.01671,90200000.0
2008-07-04 04:05:00,1.01684,1.01722,1.01684,1.01695,173300000.0
2008-07-04 04:06:00,1.01698,1.01723,1.01686,1.01723,38500000.0
2008-07-04 04:07:00,1.01692,1.01714,1.01692,1.01703,25800000.0
2008-07-04 04:08:00,1.01686,1.01705,1.01674,1.01703,73600000.0
2008-07-04 04:09:00,1.01725,1.0173,1.01725,1.0173,3800000.0
2008-07-04 04:10:00,1.0173,1.0173,1.0172,1.0172,45400000.0
2008-07-04 04:11:00,1.01713,1.01713,1.01688,1.01688,24100000.0
2008-07-04 04:12:00,1.01733,1.01733,1.01714,1.01716,15300000.0
2008-07-04 04:13:00,1.01706,1.01719,1.01706,1.01719,12400000.0
2008-07-04 04:14:00,1.0172,1.0172,1.0172,1.0172,9200000.0
2008-07-04 04:15:00,1.0172,1.0172,1.0172,1.0172,16800000.0
2008-07-04 04:16:00,1.01727,1.01727,1.01681,1.01705,10500000.0
2008-07-04 04:17:00,1.0172,1.0172,1.0172,1.0172,11400000.0
2008-07-04 04:18:00,1.01715,1.0172,1.0171,1.0172,29400000.0
2008-07-04 04:19:00,1.01722,1.01722,1.01674,1.01692,25400000.0
2008-07-04 04:20:00,1.01709,1.01715,1.0168,1.01715,52900000.0
2008-07-04 04:21:00,1.01699,1.01716,1.01699,1.01716,51900000.0
2008-07-04 04:22:00,1.0172,1.01735,1.0171,1.0171,26700000.0
2008-07-04 04:23:00,1.0172,1.0172,1.0171,1.0172,69800000.0
2008-07-04 04:24:00,1.01678,1.01697,1.01678,1.01687,35600000.0
2008-07-04 04:25:00,1.0172,1.0172,1.0172,1.0172,1800000.0
2008-07-04 04:26:00,1.0172,1.0172,1.0172,1.0172,3600000.0
2008-07-04 04:27:00,1.01687,1.01695,1.01687,1.01695,3800000.0
2008-07-04 04:28:00,1.0172,1.0172,1.017,1.017,108199998.0
2008-07-04 04:29:00,1.017,1.017,1.0167,1.0167,165399998.0
2008-07-04 04:30:00,1.0167,1.0168,1.0167,1.0167,135800001.0
2008-07-04 04:31:00,1.0167,1.0167,1.0167,1.0167,53899999.0
2008-07-04 04:32:00,1.0167,1.0167,1.0167,1.0167,17799999.0
2008-07-04 04:33:00,1.0167,1.0167,1.0167,1.0167,54000000.0
2008-07-04 04:34:00,1.0167,1.0167,1.0167,1.0167,36000000.0
2008-07-04 04:35:00,1.0167,1.0167,1.0167,1.0167,113900000.0
2008-07-04 04:36:00,1.0167,1.0167,1.0167,1.0167,39100000.0
2008-07-04 04:37:00,1.0167,1.0167,1.0167,1.0167,58600000.0
2008-07-04 04:38:00,1.0167,1.0168,1.0167,1.0168,329499993.0
2008-07-04 04:39:00,1.0169,1.0169,1.0169,1.0169,25000000.0
2008-07-04 04:40:00,1.0169,1.0169,1.0169,1.0169,23000000.0
2008-07-04 04:41:00,1.0169,1.0169,1.0168,1.0169,69900002.0
2008-07-04 04:42:00,1.01656,1.01668,1.01644,1.01656,14900000.0
2008-07-04 04:43:00,1.0169,1.0169,1.0169,1.0169,11500000.0
2008-07-04 04:44:00,1.0169,1.0169,1.0169,1.0169,11500000.0
2008-07-04 04:45:00,1.01671,1.01671,1.01645,1.01658,14900000.0
2008-07-04 04:46:00,1.01677,1.01677,1.01647,1.01647,18900000.0
2008-07-04 04:47:00,1.01679,1.01679,1.01648,1.01648,21100000.0
2008-07-04 04:48:00,1.0164,1.01664,1.0164,1.01656,14400000.0
2008-07-04 04:49:00,1.0169,1.0169,1.0169,1.0169,13400000.0
2008-07-04 04:50:00,1.0169,1.0169,1.0169,1.0169,26800000.0
2008-07-04 04:51:00,1.017,1.017,1.017,1.017,1900000.0
2008-07-04 04:52:00,1.017,1.0171,1.017,1.017,68999999.0
2008-07-04 04:53:00,1.017,1.017,1.017,1.017,179699993.0
2008-07-04 04:54:00,1.017,1.017,1.017,1.017,48899997.0
2008-07-04 04:55:00,1.017,1.0171,1.017,1.0171,54499997.0
2008-07-04 04:56:00,1.0171,1.0171,1.0171,1.0171,2800000.0
2008-07-04 04:57:00,1.01687,1.01687,1.01667,1.01667,16700000.0
2008-07-04 04:58:00,1.01669,1.01686,1.01657,1.01686,11600000.0
2008-07-04 04:59:00,1.017,1.017,1.0169,1.017,129699999.0
2008-07-04 05:00:00,1.017,1.017,1.0169,1.0169,38200001.0
2008-07-04 05:01:00,1.0169,1.017,1.0169,1.017,22000000.0
2008-07-04 05:02:00,1.01665,1.01693,1.01654,1.01693,22200000.0
2008-07-04 05:03:00,1.01669,1.01696,1.01669,1.01678,31100000.0
2008-07-04 05:04:00,1.0169,1.0169,1.0169,1.0169,19000000.0
2008-07-04 05:05:00,1.017,1.017,1.0169,1.017,21000000.0
2008-07-04 05:06:00,1.01695,1.01695,1.0169,1.0169,108800002.0
2008-07-04 05:07:00,1.0169,1.0169,1.0168,1.0168,76300001.0
2008-07-04 05:08:00,1.0169,1.01695,1.0169,1.01695,6800000.0
2008-07-04 05:09:00,1.0169,1.01695,1.0168,1.0168,65000000.0
2008-07-04 05:10:00,1.01658,1.01667,1.0165,1.01661,42000000.0
2008-07-04 05:11:00,1.0168,1.0168,1.0168,1.0168,7600000.0
2008-07-04 05:12:00,1.0167,1.01675,1.01657,1.01675,32600000.0
2008-07-04 05:13:00,1.0168,1.0168,1.0168,1.0168,3800000.0
2008-07-04 05:14:00,1.0168,1.0168,1.0168,1.0168,7600000.0
2008-07-04 05:15:00,1.01667,1.01667,1.01649,1.01651,23600000.0
2008-07-04 05:16:00,1.01654,1.01668,1.01654,1.01668,7700000.0
2008-07-04 05:17:00,1.01625,1.01668,1.01625,1.01668,103100000.0
2008-07-04 05:18:00,1.0168,1.0168,1.0168,1.0168,3800000.0
2008-07-04 05:19:00,1.0168,1.0168,1.0168,1.0168,13000000.0
2008-07-04 05:20:00,1.0168,1.0168,1.0167,1.0167,50099999.0
2008-07-04 05:21:00,1.0167,1.0167,1.0167,1.0167,39800000.0
2008-07-04 05:22:00,1.0167,1.0168,1.0167,1.0168,52200000.0
2008-07-04 05:23:00,1.0168,1.0168,1.0167,1.0168,59600000.0
2008-07-04 05:24:00,1.0168,1.0168,1.0168,1.0168,53600000.0
2008-07-04 05:25:00,1.0168,1.0168,1.0168,1.0168,13400000.0
2008-07-04 05:26:00,1.0168,1.0168,1.0168,1.0168,28400000.0
2008-07-04 05:27:00,1.0168,1.0168,1.0168,1.0168,14200000.0
2008-07-04 05:28:00,1.01681,1.01681,1.01646,1.01655,53200000.0
2008-07-04 05:29:00,1.0168,1.0168,1.0168,1.0168,14200000.0
2008-07-04 05:30:00,1.01687,1.01687,1.01653,1.01676,15200000.0
2008-07-04 05:31:00,1.0168,1.0169,1.0168,1.0169,15300000.0
2008-07-04 05:32:00,1.01657,1.01676,1.01652,1.01652,23100000.0
2008-07-04 05:33:00,1.0168,1.01683,1.0166,1.01665,28200000.0
2008-07-04 05:34:00,1.01665,1.01672,1.01662,1.0167,59100000.0
2008-07-04 05:35:00,1.01686,1.01686,1.01663,1.0168,17400000.0
2008-07-04 05:36:00,1.0168,1.0168,1.01654,1.01655,44400000.0
2008-07-04 05:37:00,1.0169,1.0169,1.01685,1.01685,14900000.0
2008-07-04 05:38:00,1.01683,1.01683,1.01673,1.01673,17200000.0
2008-07-04 05:39:00,1.01665,1.01683,1.01663,1.01683,56000000.0
2008-07-04 05:40:00,1.0166,1.01684,1.0166,1.01683,117700000.0
2008-07-04 05:41:00,1.0169,1.0169,1.01675,1.01675,2000000.0
2008-07-04 05:42:00,1.01674,1.01674,1.01666,1.01666,5200000.0
2008-07-04 05:43:00,1.01685,1.0169,1.0168,1.0169,74000000.0
2008-07-04 05:44:00,1.0169,1.0169,1.0169,1.0169,1000000.0
2008-07-04 05:45:00,1.01663,1.01683,1.01661,1.01678,27000000.0
2008-07-04 05:46:00,1.0169,1.0169,1.0169,1.0169,1000000.0
2008-07-04 05:47:00,1.0169,1.0169,1.0169,1.0169,1000000.0
2008-07-04 05:48:00,1.01639,1.01651,1.01639,1.01651,10200000.0
2008-07-04 05:49:00,1.0169,1.0169,1.0168,1.0168,39200001.0
2008-07-04 05:50:00,1.01667,1.01675,1.01654,1.01658,48500000.0
2008-07-04 05:51:00,1.01667,1.01681,1.01652,1.01655,12500000.0
2008-07-04 05:52:00,1.0168,1.0168,1.0168,1.0168,3800000.0
2008-07-04 05:53:00,1.0168,1.01695,1.0168,1.0169,127800000.0
2008-07-04 05:54:00,1.01631,1.01682,1.01631,1.0168,85100000.0
2008-07-04 05:55:00,1.0168,1.0168,1.0168,1.0168,7600000.0
2008-07-04 05:56:00,1.01683,1.01683,1.01649,1.01649,140800000.0
2008-07-04 05:57:00,1.01685,1.01685,1.01641,1.01684,40700000.0
2008-07-04 05:58:00,1.01687,1.01693,1.01685,1.0169,36400000.0
2008-07-04 05:59:00,1.0169,1.0169,1.01685,1.01687,47300000.0
2008-07-04 06:00:00,1.0168,1.0168,1.0168,1.0168,3800000.0
2008-07-04 06:01:00,1.01682,1.01686,1.01665,1.01686,34000000.0
2008-07-04 06:02:00,1.0168,1.0168,1.0168,1.0168,8400000.0
2008-07-04 06:03:00,1.0168,1.0168,1.0168,1.0168,8400000.0
2008-07-04 06:04:00,1.0168,1.0168,1.0168,1.0168,5000000.0
2008-07-04 06:05:00,1.01647,1.01673,1.01647,1.01671,8200000.0
2008-07-04 06:06:00,1.0169,1.0169,1.0169,1.0169,1000000.0
2008-07-04 06:07:00,1.0169,1.0169,1.0169,1.0169,1000000.0
2008-07-04 06:08:00,1.01683,1.01683,1.01643,1.01648,17100000.0
2008-07-04 06:09:00,1.0169,1.0169,1.0169,1.0169,3000000.0
2008-07-04 06:10:00,1.0169,1.0169,1.0169,1.0169,4000000.0
2008-07-04 06:11:00,1.0169,1.017,1.0169,1.017,37500000.0
2008-07-04 06:12:00,1.017,1.017,1.0169,1.017,6000000.0
2008-07-04 06:13:00,1.017,1.017,1.0169,1.0169,23200000.0
2008-07-04 06:14:00,1.0169,1.0169,1.0169,1.0169,25000000.0
2008-07-04 06:15:00,1.0169,1.0169,1.0169,1.0169,35000000.0
2008-07-04 06:16:00,1.0169,1.0169,1.0169,1.0169,55000000.0
2008-07-04 06:17:00,1.0169,1.0169,1.0169,1.0169,24000000.0
2008-07-04 06:18:00,1.0169,1.0169,1.0169,1.0169,28000000.0
2008-07-04 06:19:00,1.0169,1.0169,1.0169,1.0169,19000000.0
2008-07-04 06:20:00,1.0169,1.0169,1.0169,1.0169,5000000.0
2008-07-04 06:21:00,1.01684,1.01697,1.01682,1.01697,18400000.0
2008-07-04 06:22:00,1.01661,1.01681,1.01661,1.01681,21500000.0
2008-07-04 06:23:00,1.0169,1.0169,1.0167,1.0168,75600003.0
2008-07-04 06:24:00,1.0167,1.0168,1.0167,1.0168,20200001.0
2008-07-04 06:25:00,1.01664,1.01664,1.01622,1.0166,45400000.0
2008-07-04 06:26:00,1.0168,1.0168,1.0168,1.0168,15600000.0
2008-07-04 06:27:00,1.01663,1.01678,1.01643,1.01643,98300000.0
2008-07-04 06:28:00,1.01657,1.01679,1.0164,1.0164,29700000.0
2008-07-04 06:29:00,1.01667,1.01681,1.01651,1.01651,10400000.0
2008-07-04 06:30:00,1.01648,1.01677,1.01648,1.01665,19900000.0
2008-07-04 06:31:00,1.0168,1.0168,1.0168,1.0168,3800000.0
2008-07-04 06:32:00,1.01687,1.01695,1.01685,1.01693,58200000.0
2008-07-04 06:33:00,1.01647,1.01682,1.01647,1.01682,44700000.0
2008-07-04 06:34:00,1.01661,1.01675,1.01661,1.01675,7600000.0
2008-07-04 06:35:00,1.01678,1.01678,1.0165,1.01655,49500000.0
2008-07-04 06:36:00,1.01665,1.01665,1.01665,1.01665,4400000.0
2008-07-04 06:37:00,1.0169,1.0169,1.01685,1.01685,16800000.0
2008-07-04 06:38:00,1.01685,1.01693,1.01685,1.01687,115000000.0
2008-07-04 06:39:00,1.0169,1.0169,1.0169,1.0169,14500000.0
2008-07-04 06:40:00,1.01667,1.01681,1.01663,1.01681,113300000.0
2008-07-04 06:41:00,1.01683,1.01687,1.01666,1.01671,32100000.0
2008-07-04 06:42:00,1.01657,1.01681,1.01657,1.01681,70000000.0
2008-07-04 06:43:00,1.01687,1.0169,1.01685,1.0169,25000000.0
2008-07-04 06:44:00,1.0168,1.0168,1.0168,1.0168,3800000.0
2008-07-04 06:45:00,1.01678,1.01678,1.01643,1.01677,66100000.0
2008-07-04 06:46:00,1.01685,1.01687,1.01669,1.01669,90300000.0
2008-07-04 06:47:00,1.0168,1.01685,1.0168,1.01685,6700000.0
2008-07-04 06:48:00,1.0168,1.0169,1.0168,1.0168,225800002.0
2008-07-04 06:49:00,1.01671,1.01682,1.01651,1.01653,13100000.0
2008-07-04 06:50:00,1.01642,1.01676,1.01635,1.01676,18600000.0
2008-07-04 06:51:00,1.01681,1.01681,1.01653,1.01653,30400000.0
2008-07-04 06:52:00,1.0168,1.0169,1.0168,1.0168,31600000.0
2008-07-04 06:53:00,1.0168,1.0169,1.0168,1.0169,15500000.0
2008-07-04 06:54:00,1.0168,1.0168,1.0168,1.0168,14500000.0
2008-07-04 06:55:00,1.01685,1.01685,1.01685,1.01685,1000000.0
2008-07-04 06:56:00,1.0169,1.0169,1.01685,1.01685,2000000.0
2008-07-04 06:57:00,1.01686,1.01686,1.01648,1.01683,138700000.0
2008-07-04 06:58:00,1.0169,1.0169,1.01685,1.01685,2000000.0
2008-07-04 06:59:00,1.01682,1.01683,1.01672,1.01683,103100000.0
2008-07-04 07:00:00,1.017,1.017,1.0169,1.017,5000000.0
2008-07-04 07:01:00,1.017,1.017,1.017,1.017,1000000.0
2008-07-04 07:02:00,1.017,1.017,1.017,1.017,1000000.0
2008-07-04 07:03:00,1.0171,1.0171,1.0169,1.0169,65300000.0
2008-07-04 07:04:00,1.017,1.017,1.017,1.017,1000000.0
2008-07-04 07:05:00,1.0169,1.0169,1.0169,1.0169,7500000.0
2008-07-04 07:06:00,1.01683,1.01693,1.01663,1.01683,193800000.0
2008-07-04 07:07:00,1.01687,1.01687,1.01662,1.01686,198500000.0
2008-07-04 07:08:00,1.0169,1.0169,1.0169,1.0169,5600000.0
2008-07-04 07:09:00,1.0169,1.01692,1.01682,1.01692,26300000.0
2008-07-04 07:10:00,1.01668,1.01681,1.01643,1.01667,157000000.0
2008-07-04 07:11:00,1.01684,1.01684,1.01672,1.01672,108800000.0
2008-07-04 07:12:00,1.01685,1.01685,1.01652,1.01658,73900000.0
2008-07-04 07:13:00,1.01667,1.01685,1.01667,1.01672,64100000.0
2008-07-04 07:14:00,1.0169,1.01695,1.0169,1.01695,34500001.0
2008-07-04 07:15:00,1.0169,1.01695,1.0169,1.01695,18500000.0
2008-07-04 07:16:00,1.0169,1.01695,1.0169,1.01695,18500000.0
2008-07-04 07:17:00,1.0169,1.0169,1.0169,1.0169,52300000.0
2008-07-04 07:18:00,1.01655,1.01692,1.01655,1.01692,69400000.0
2008-07-04 07:19:00,1.01658,1.01681,1.01658,1.01667,31800000.0
2008-07-04 07:20:00,1.01682,1.01682,1.01637,1.01637,37700000.0
2008-07-04 07:21:00,1.0169,1.0169,1.0169,1.0169,119700001.0
2008-07-04 07:22:00,1.0169,1.0169,1.0169,1.0169,13400000.0
2008-07-04 07:23:00,1.0168,1.01685,1.0168,1.01685,90600003.0
2008-07-04 07:24:00,1.0168,1.0168,1.0168,1.0168,16200001.0
2008-07-04 07:25:00,1.01654,1.01688,1.01654,1.01678,69700000.0
2008-07-04 07:26:00,1.0168,1.0168,1.0168,1.0168,29600000.0
2008-07-04 07:27:00,1.01675,1.01682,1.01641,1.01682,22800000.0
2008-07-04 07:28:00,1.01685,1.01685,1.0168,1.0168,55400000.0
2008-07-04 07:29:00,1.0167,1.0167,1.0167,1.0167,38699999.0
2008-07-04 07:30:00,1.0167,1.0167,1.0167,1.0167,19299999.0
2008-07-04 07:31:00,1.0167,1.0167,1.0167,1.0167,19299999.0
2008-07-04 07:32:00,1.0167,1.0167,1.0167,1.0167,19299999.0
2008-07-04 07:33:00,1.0167,1.0167,1.0167,1.0167,36600001.0
2008-07-04 07:34:00,1.0167,1.0167,1.0167,1.0167,74900000.0
2008-07-04 07:35:00,1.01656,1.01665,1.0163,1.01665,35800000.0
2008-07-04 07:36:00,1.0167,1.0167,1.0167,1.0167,92700000.0
2008-07-04 07:37:00,1.0167,1.0167,1.0167,1.0167,172799994.0
2008-07-04 07:38:00,1.0167,1.0167,1.0167,1.0167,118099998.0
2008-07-04 07:39:00,1.0167,1.0167,1.0167,1.0167,62800002.0
2008-07-04 07:40:00,1.0167,1.0167,1.0167,1.0167,48600003.0
2008-07-04 07:41:00,1.0167,1.0167,1.0167,1.0167,47700002.0
2008-07-04 07:42:00,1.0167,1.0167,1.0167,1.0167,61200000.0
2008-07-04 07:43:00,1.0167,1.0167,1.0167,1.0167,43200000.0
2008-07-04 07:44:00,1.0167,1.0167,1.0166,1.0166,52100000.0
2008-07-04 07:45:00,1.0166,1.0166,1.0166,1.0166,44600001.0
2008-07-04 07:46:00,1.0166,1.0166,1.0166,1.0166,1000000.0
2008-07-04 07:47:00,1.01649,1.0166,1.01631,1.01656,105800000.0
2008-07-04 07:48:00,1.0166,1.0166,1.0166,1.0166,1000000.0
2008-07-04 07:49:00,1.0166,1.0166,1.0165,1.0166,61000000.0
2008-07-04 07:50:00,1.0166,1.0166,1.0166,1.0166,56500000.0
2008-07-04 07:51:00,1.0166,1.0166,1.0166,1.0166,30600000.0
2008-07-04 07:52:00,1.01642,1.01668,1.01626,1.0163,37400000.0
2008-07-04 07:53:00,1.0166,1.0166,1.0162,1.0166,201400002.0
2008-07-04 07:54:00,1.0166,1.0166,1.0166,1.0166,4600000.0
2008-07-04 07:55:00,1.0166,1.0167,1.0166,1.0167,30400001.0
2008-07-04 07:56:00,1.0167,1.0167,1.0166,1.0166,129600006.0
2008-07-04 07:57:00,1.0166,1.0167,1.0166,1.0167,129400004.0
2008-07-04 07:58:00,1.0167,1.0167,1.01605,1.0162,36000000.0
2008-07-04 07:59:00,1.01615,1.0165,1.01615,1.0165,61800000.0
2008-07-04 08:00:00,1.0165,1.0165,1.0165,1.0165,149700000.0
2008-07-04 08:01:00,1.0165,1.0165,1.0165,1.0165,156800000.0
2008-07-04 08:02:00,1.0165,1.0168,1.0165,1.0165,18800000.0
2008-07-04 08:03:00,1.0168,1.0168,1.0168,1.0168,13800000.0
2008-07-04 08:04:00,1.0168,1.0168,1.0168,1.0168,26700000.0
2008-07-04 08:05:00,1.01648,1.01666,1.01628,1.01637,353300000.0
2008-07-04 08:06:00,1.0168,1.0168,1.0168,1.0168,10400000.0
2008-07-04 08:07:00,1.0168,1.0168,1.0168,1.0168,48800000.0
2008-07-04 08:08:00,1.0168,1.0168,1.0168,1.0168,72800001.0
2008-07-04 08:09:00,1.01681,1.01681,1.01646,1.01649,74600000.0
2008-07-04 08:10:00,1.0168,1.0169,1.0168,1.0169,50800000.0
2008-07-04 08:11:00,1.0169,1.017,1.0169,1.017,88000000.0
2008-07-04 08:12:00,1.0169,1.017,1.0169,1.0169,38900000.0
2008-07-04 08:13:00,1.0169,1.0169,1.0168,1.01685,49400000.0
2008-07-04 08:14:00,1.01685,1.0169,1.01685,1.0169,65600000.0
2008-07-04 08:15:00,1.0169,1.0169,1.0168,1.0168,97699999.0
2008-07-04 08:16:00,1.0168,1.0168,1.0168,1.0168,301599996.0
2008-07-04 08:17:00,1.0168,1.0169,1.0168,1.0169,65600000.0
2008-07-04 08:18:00,1.01663,1.01684,1.01649,1.01684,29900000.0
2008-07-04 08:19:00,1.0168,1.0168,1.0168,1.0168,102400000.0
2008-07-04 08:20:00,1.0168,1.0168,1.0168,1.0168,5200000.0
2008-07-04 08:21:00,1.0168,1.0168,1.0168,1.0168,11700000.0
2008-07-04 08:22:00,1.0168,1.0168,1.0168,1.0168,2100000.0
2008-07-04 08:23:00,1.0168,1.0168,1.0168,1.0168,60600000.0
2008-07-04 08:24:00,1.0168,1.017,1.0168,1.017,117700001.0
2008-07-04 08:25:00,1.01672,1.01704,1.0165,1.01704,49500000.0
2008-07-04 08:26:00,1.017,1.017,1.017,1.017,4800000.0
2008-07-04 08:27:00,1.017,1.017,1.0169,1.01695,62500000.0
2008-07-04 08:28:00,1.01695,1.01695,1.0169,1.0169,10300000.0
2008-07-04 08:29:00,1.0169,1.0169,1.0169,1.0169,34100000.0
2008-07-04 08:30:00,1.0169,1.0169,1.0168,1.0168,35700000.0
2008-07-04 08:31:00,1.0168,1.0169,1.0168,1.0169,5200000.0
2008-07-04 08:32:00,1.0168,1.0169,1.01675,1.0169,59800000.0
2008-07-04 08:33:00,1.0169,1.0169,1.01685,1.0169,18000000.0
2008-07-04 08:34:00,1.0169,1.0169,1.0169,1.0169,2400000.0
2008-07-04 08:35:00,1.0169,1.0169,1.0168,1.0168,29800000.0
2008-07-04 08:36:00,1.0168,1.01685,1.0168,1.0168,11700000.0
2008-07-04 08:37:00,1.0168,1.0168,1.0168,1.0168,3000000.0
2008-07-04 08:38:00,1.0168,1.0168,1.0168,1.0168,3000000.0
2008-07-04 08:39:00,1.0168,1.0168,1.01675,1.01675,29800000.0
2008-07-04 08:40:00,1.01675,1.0168,1.01675,1.0168,8800000.0
2008-07-04 08:41:00,1.0168,1.0168,1.01675,1.0168,9800000.0
2008-07-04 08:42:00,1.0168,1.0168,1.01675,1.01675,31400000.0
2008-07-04 08:43:00,1.01675,1.0169,1.01675,1.0169,36100000.0
2008-07-04 08:44:00,1.0169,1.0169,1.0168,1.0168,11600000.0
2008-07-04 08:45:00,1.0169,1.0172,1.0168,1.0171,98200000.0
2008-07-04 08:46:00,1.0171,1.0173,1.0171,1.0173,63400000.0
2008-07-04 08:47:00,1.0173,1.0175,1.0172,1.0175,72800000.0
2008-07-04 08:48:00,1.0174,1.0179,1.0174,1.0177,106100000.0
2008-07-04 08:49:00,1.0176,1.01765,1.0173,1.0175,94200000.0
2008-07-04 08:50:00,1.0175,1.0177,1.0175,1.0177,22900000.0
2008-07-04 08:51:00,1.0177,1.0177,1.0177,1.0177,2000000.0
2008-07-04 08:52:00,1.01765,1.0181,1.01765,1.018,58000000.0
2008-07-04 08:53:00,1.018,1.018,1.01725,1.0177,126200000.0
2008-07-04 08:54:00,1.01765,1.01775,1.0174,1.0174,91800000.0
2008-07-04 08:55:00,1.0174,1.0176,1.01725,1.0176,53400000.0
2008-07-04 08:56:00,1.0176,1.0176,1.01755,1.0176,28300000.0
2008-07-04 08:57:00,1.0176,1.0176,1.01755,1.01755,14100000.0
2008-07-04 08:58:00,1.0176,1.0176,1.01755,1.0176,46900000.0
2008-07-04 08:59:00,1.0176,1.0177,1.0176,1.0177,11300000.0
2008-07-04 09:00:00,1.0177,1.01785,1.0177,1.0177,25400000.0
2008-07-04 09:01:00,1.0177,1.0177,1.0177,1.0177,21200000.0
2008-07-04 09:02:00,1.01777,1.01777,1.01741,1.01741,220900000.0
2008-07-04 09:03:00,1.0178,1.0179,1.0178,1.0179,4000000.0
2008-07-04 09:04:00,1.01775,1.0179,1.01775,1.01775,13500000.0
2008-07-04 09:05:00,1.01775,1.01775,1.01775,1.01775,1000000.0
2008-07-04 09:06:00,1.0177,1.01775,1.01765,1.01775,17500000.0
2008-07-04 09:07:00,1.01775,1.01775,1.0176,1.0176,18500000.0
2008-07-04 09:08:00,1.0176,1.0176,1.0176,1.0176,2000000.0
2008-07-04 09:09:00,1.01765,1.0177,1.0176,1.0176,13400000.0
2008-07-04 09:10:00,1.0176,1.0176,1.0176,1.0176,17700000.0
2008-07-04 09:11:00,1.0176,1.0176,1.0176,1.0176,46800000.0
2008-07-04 09:12:00,1.0176,1.0179,1.0176,1.0177,85600000.0
2008-07-04 09:13:00,1.01775,1.01775,1.0177,1.01775,18200000.0
2008-07-04 09:14:00,1.01728,1.01768,1.01724,1.01768,34500000.0
2008-07-04 09:15:00,1.01775,1.01775,1.01765,1.01765,17700000.0
2008-07-04 09:16:00,1.0177,1.01775,1.0176,1.01775,51100000.0
2008-07-04 09:17:00,1.0177,1.0177,1.0177,1.0177,15300000.0
2008-07-04 09:18:00,1.01761,1.01775,1.01748,1.01775,195000000.0
2008-07-04 09:19:00,1.01778,1.01778,1.01755,1.01772,159500000.0
2008-07-04 09:20:00,1.01769,1.01771,1.01747,1.01747,118100000.0
2008-07-04 09:21:00,1.0177,1.0177,1.01765,1.01765,20000000.0
2008-07-04 09:22:00,1.01734,1.01763,1.01703,1.01735,37400000.0
2008-07-04 09:23:00,1.01775,1.01775,1.01775,1.01775,6200000.0
2008-07-04 09:24:00,1.01775,1.018,1.01775,1.018,53200000.0
2008-07-04 09:25:00,1.018,1.018,1.0179,1.0179,14000000.0
2008-07-04 09:26:00,1.0179,1.0179,1.01785,1.0179,9800000.0
2008-07-04 09:27:00,1.0179,1.01795,1.0179,1.0179,7800000.0
2008-07-04 09:28:00,1.0179,1.0179,1.0178,1.0178,14800000.0
2008-07-04 09:29:00,1.0178,1.0178,1.01775,1.01775,10000000.0
2008-07-04 09:30:00,1.0178,1.0178,1.0178,1.0178,22400000.0
2008-07-04 09:31:00,1.0178,1.0178,1.0178,1.0178,7400000.0
2008-07-04 09:32:00,1.0178,1.0178,1.0176,1.0176,16300000.0
2008-07-04 09:33:00,1.0175,1.0176,1.01725,1.01725,80400000.0
2008-07-04 09:34:00,1.01725,1.01725,1.01725,1.01725,5000000.0
2008-07-04 09:35:00,1.01725,1.01725,1.0172,1.0172,32500000.0
2008-07-04 09:36:00,1.0172,1.01725,1.0172,1.0172,41500000.0
2008-07-04 09:37:00,1.0172,1.01725,1.0172,1.0172,93900000.0
2008-07-04 09:38:00,1.01694,1.01727,1.01679,1.01702,73700000.0
2008-07-04 09:39:00,1.0172,1.01725,1.0172,1.01725,18400000.0
2008-07-04 09:40:00,1.01725,1.0173,1.0171,1.0173,33000000.0
2008-07-04 09:41:00,1.0172,1.0172,1.0172,1.0172,4000000.0
2008-07-04 09:42:00,1.0172,1.0172,1.0171,1.0171,12400000.0
2008-07-04 09:43:00,1.0171,1.0171,1.0171,1.0171,4200000.0
2008-07-04 09:44:00,1.01709,1.01709,1.01668,1.01668,103700000.0
2008-07-04 09:45:00,1.0171,1.0171,1.0171,1.0171,14200000.0
2008-07-04 09:46:00,1.0171,1.01725,1.0171,1.0171,34600000.0
2008-07-04 09:47:00,1.0171,1.0171,1.01705,1.01705,25300000.0
2008-07-04 09:48:00,1.01705,1.01705,1.01705,1.01705,1400000.0
2008-07-04 09:49:00,1.01705,1.01705,1.01695,1.01695,2400000.0
2008-07-04 09:50:00,1.01695,1.01695,1.01695,1.01695,11200000.0
2008-07-04 09:51:00,1.01695,1.01695,1.01655,1.01655,94800001.0
2008-07-04 09:52:00,1.01655,1.0167,1.01635,1.0167,79300000.0
2008-07-04 09:53:00,1.01685,1.017,1.0168,1.017,27500000.0
2008-07-04 09:54:00,1.017,1.0171,1.01695,1.01695,64900000.0
2008-07-04 09:55:00,1.01695,1.01715,1.0168,1.01685,105000000.0
2008-07-04 09:56:00,1.01685,1.0169,1.01665,1.01665,80900000.0
2008-07-04 09:57:00,1.01665,1.01665,1.01665,1.01665,3000000.0
2008-07-04 09:58:00,1.01665,1.0169,1.0166,1.01675,213500000.0
2008-07-04 09:59:00,1.0168,1.0173,1.01665,1.0173,206000000.0
2008-07-04 10:00:00,1.0173,1.0173,1.01685,1.0172,136000000.0
2008-07-04 10:01:00,1.0172,1.0172,1.0172,1.0172,41600000.0
2008-07-04 10:02:00,1.0172,1.0172,1.0172,1.0172,24500000.0
2008-07-04 10:03:00,1.01725,1.01725,1.0172,1.01725,23200000.0
2008-07-04 10:04:00,1.01706,1.01734,1.01706,1.01708,92200000.0
2008-07-04 10:05:00,1.0173,1.0174,1.01725,1.0174,17800000.0
2008-07-04 10:06:00,1.0173,1.0173,1.0173,1.0173,3400000.0
2008-07-04 10:07:00,1.0173,1.0174,1.0173,1.0174,74300000.0
2008-07-04 10:08:00,1.0176,1.01775,1.01725,1.0174,149400000.0
2008-07-04 10:09:00,1.0174,1.0174,1.0173,1.0173,45200000.0
2008-07-04 10:10:00,1.0173,1.0173,1.017,1.0171,68400000.0
2008-07-04 10:11:00,1.0171,1.0171,1.0166,1.0166,45700000.0
2008-07-04 10:12:00,1.0166,1.01685,1.0166,1.01685,74600000.0
2008-07-04 10:13:00,1.01685,1.01695,1.01645,1.01645,179000000.0
2008-07-04 10:14:00,1.0166,1.0169,1.0164,1.0164,159900000.0
2008-07-04 10:15:00,1.0164,1.0164,1.01635,1.01635,13500000.0
2008-07-04 10:16:00,1.01645,1.0165,1.01635,1.0165,52800000.0
2008-07-04 10:17:00,1.01645,1.0165,1.01645,1.0165,45200000.0
2008-07-04 10:18:00,1.01645,1.0165,1.01645,1.0165,57600000.0
2008-07-04 10:19:00,1.0165,1.0165,1.0165,1.0165,26400000.0
2008-07-04 10:20:00,1.0165,1.0165,1.0165,1.0165,23000000.0
2008-07-04 10:21:00,1.0165,1.01655,1.0165,1.01655,21100000.0
2008-07-04 10:22:00,1.0166,1.0166,1.0166,1.0166,8200000.0
2008-07-04 10:23:00,1.0166,1.0166,1.0166,1.0166,5700000.0
2008-07-04 10:24:00,1.01617,1.01666,1.01617,1.01666,235700000.0
2008-07-04 10:25:00,1.0167,1.0167,1.0166,1.0166,4000000.0
2008-07-04 10:26:00,1.0166,1.0167,1.0166,1.0166,4000000.0
2008-07-04 10:27:00,1.01655,1.01655,1.01655,1.01655,3100000.0
2008-07-04 10:28:00,1.01655,1.01655,1.01655,1.01655,9600000.0
2008-07-04 10:29:00,1.0165,1.0165,1.01645,1.0165,38400000.0
2008-07-04 10:30:00,1.0164,1.0164,1.01635,1.01635,15300000.0
2008-07-04 10:31:00,1.01635,1.01635,1.01595,1.016,176200001.0
2008-07-04 10:32:00,1.016,1.0161,1.0159,1.016,138400000.0
2008-07-04 10:33:00,1.016,1.016,1.01565,1.0157,56900000.0
2008-07-04 10:34:00,1.0157,1.0159,1.0157,1.0158,57600000.0
2008-07-04 10:35:00,1.0158,1.0163,1.0158,1.0162,211399999.0
2008-07-04 10:36:00,1.0162,1.0163,1.0162,1.0162,90100000.0
2008-07-04 10:37:00,1.0162,1.0162,1.0161,1.0161,19300000.0
2008-07-04 10:38:00,1.016,1.0162,1.016,1.0161,39600000.0
2008-07-04 10:39:00,1.0161,1.0161,1.0158,1.0158,126800000.0
2008-07-04 10:40:00,1.0158,1.0159,1.0157,1.01575,56100000.0
2008-07-04 10:41:00,1.01575,1.0158,1.0157,1.0158,124400000.0
2008-07-04 10:42:00,1.0158,1.01615,1.0158,1.0161,85600000.0
2008-07-04 10:43:00,1.0161,1.0161,1.0161,1.0161,7500000.0
2008-07-04 10:44:00,1.01588,1.01618,1.01562,1.0157,98100000.0
2008-07-04 10:45:00,1.0161,1.0162,1.01605,1.01615,53000000.0
2008-07-04 10:46:00,1.01615,1.0162,1.01615,1.0162,90500000.0
2008-07-04 10:47:00,1.0162,1.0162,1.0161,1.01615,38900000.0
2008-07-04 10:48:00,1.01615,1.0162,1.0161,1.0161,102100000.0
2008-07-04 10:49:00,1.0161,1.01625,1.0161,1.0162,38700000.0
2008-07-04 10:50:00,1.0162,1.01625,1.0162,1.01625,11200000.0
2008-07-04 10:51:00,1.01625,1.01625,1.0161,1.0162,25300000.0
2008-07-04 10:52:00,1.0161,1.0162,1.0161,1.0161,63000000.0
2008-07-04 10:53:00,1.0161,1.01635,1.016,1.016,235100000.0
2008-07-04 10:54:00,1.01605,1.0162,1.01595,1.0162,75000000.0
2008-07-04 10:55:00,1.0162,1.01625,1.0162,1.01625,15700000.0
2008-07-04 10:56:00,1.0165,1.0165,1.01625,1.01625,44500000.0
2008-07-04 10:57:00,1.01625,1.01625,1.016,1.016,64700000.0
2008-07-04 10:58:00,1.0161,1.0163,1.0161,1.0162,102600000.0
2008-07-04 10:59:00,1.01615,1.0162,1.0161,1.0162,43100000.0
2008-07-04 11:00:00,1.01618,1.01618,1.01559,1.01587,565900000.0
2008-07-04 11:01:00,1.0162,1.0162,1.0162,1.0162,3000000.0
2008-07-04 11:02:00,1.0162,1.0164,1.01615,1.0163,161900000.0
2008-07-04 11:03:00,1.0163,1.0163,1.016,1.01615,131800000.0
2008-07-04 11:04:00,1.01615,1.01615,1.01615,1.01615,4000000.0
2008-07-04 11:05:00,1.0161,1.0162,1.0161,1.0162,25500000.0
2008-07-04 11:06:00,1.01615,1.01615,1.0161,1.0161,62600000.0
2008-07-04 11:07:00,1.0161,1.0161,1.0157,1.0158,63300000.0
2008-07-04 11:08:00,1.0158,1.0158,1.015,1.01505,284200000.0
2008-07-04 11:09:00,1.01505,1.01505,1.01445,1.0146,305800000.0
2008-07-04 11:10:00,1.0146,1.0147,1.01445,1.01455,263900000.0
2008-07-04 11:11:00,1.01455,1.0147,1.0145,1.01455,262700000.0
2008-07-04 11:12:00,1.01455,1.0146,1.01405,1.01415,329900000.0
2008-07-04 11:13:00,1.0142,1.01435,1.01405,1.0142,244700001.0
2008-07-04 11:14:00,1.01415,1.0142,1.01395,1.01405,237200000.0
2008-07-04 11:15:00,1.01405,1.01425,1.01405,1.01425,213400000.0
2008-07-04 11:16:00,1.01425,1.01465,1.01425,1.01465,508600000.0
2008-07-04 11:17:00,1.01465,1.01475,1.0146,1.01475,260700000.0
2008-07-04 11:18:00,1.0148,1.0148,1.01475,1.0148,33200000.0
2008-07-04 11:19:00,1.0148,1.0148,1.0148,1.0148,7400000.0
2008-07-04 11:20:00,1.0148,1.0148,1.0147,1.01475,15000000.0
2008-07-04 11:21:00,1.01475,1.01475,1.01475,1.01475,33600000.0
2008-07-04 11:22:00,1.01475,1.01475,1.01475,1.01475,166000000.0
2008-07-04 11:23:00,1.01475,1.01475,1.0147,1.01475,7400000.0
2008-07-04 11:24:00,1.01475,1.0148,1.01475,1.0148,33800000.0
2008-07-04 11:25:00,1.0148,1.01485,1.0147,1.01485,32400000.0
2008-07-04 11:26:00,1.01485,1.0152,1.01485,1.0151,154100000.0
2008-07-04 11:27:00,1.01505,1.01505,1.01505,1.01505,33400000.0
2008-07-04 11:28:00,1.01505,1.0152,1.01495,1.01495,98100000.0
2008-07-04 11:29:00,1.01495,1.0151,1.01495,1.0151,33200000.0
2008-07-04 11:30:00,1.0151,1.0151,1.01505,1.0151,24500000.0
2008-07-04 11:31:00,1.01515,1.0152,1.0151,1.0151,66700000.0
2008-07-04 11:32:00,1.0151,1.0151,1.0151,1.0151,40800000.0
2008-07-04 11:33:00,1.0151,1.0152,1.0151,1.0152,56000000.0
2008-07-04 11:34:00,1.0152,1.0152,1.0151,1.0151,44400000.0
2008-07-04 11:35:00,1.0151,1.01515,1.0151,1.0151,71300000.0
2008-07-04 11:36:00,1.01515,1.0152,1.0151,1.0151,82800000.0
2008-07-04 11:37:00,1.0151,1.01515,1.0151,1.0151,83900000.0
2008-07-04 11:38:00,1.01515,1.0152,1.0151,1.0152,130500000.0
2008-07-04 11:39:00,1.0152,1.0152,1.0152,1.0152,19200000.0
2008-07-04 11:40:00,1.0152,1.0153,1.0152,1.0153,54400000.0
2008-07-04 11:41:00,1.0153,1.0156,1.0153,1.0153,60500000.0
2008-07-04 11:42:00,1.0153,1.0153,1.0153,1.0153,24100000.0
2008-07-04 11:43:00,1.0153,1.0153,1.0153,1.0153,52700000.0
2008-07-04 11:44:00,1.0153,1.0153,1.0153,1.0153,28800000.0
2008-07-04 11:45:00,1.0153,1.0153,1.01505,1.0153,31900000.0
2008-07-04 11:46:00,1.0153,1.0153,1.015,1.01505,18800000.0
2008-07-04 11:47:00,1.015,1.015,1.015,1.015,10500000.0
2008-07-04 11:48:00,1.01483,1.01503,1.01464,1.01503,460200002.0
2008-07-04 11:49:00,1.01505,1.0152,1.01505,1.0151,46800000.0
2008-07-04 11:50:00,1.0151,1.0152,1.0151,1.0152,8900000.0
2008-07-04 11:51:00,1.0152,1.0153,1.0152,1.0153,12000000.0
2008-07-04 11:52:00,1.0152,1.0152,1.0151,1.0151,14200000.0
2008-07-04 11:53:00,1.0151,1.0151,1.0151,1.0151,16000000.0
2008-07-04 11:54:00,1.0151,1.0152,1.0151,1.0151,28100000.0
2008-07-04 11:55:00,1.0151,1.0151,1.0149,1.0149,9000000.0
2008-07-04 11:56:00,1.0149,1.0153,1.0149,1.015,73900001.0
2008-07-04 11:57:00,1.015,1.01505,1.015,1.015,34700000.0
2008-07-04 11:58:00,1.015,1.0151,1.015,1.0151,143000000.0
2008-07-04 11:59:00,1.0151,1.0151,1.0151,1.0151,16500000.0
2008-07-04 12:00:00,1.0152,1.0152,1.0151,1.0152,21700000.0
2008-07-04 12:01:00,1.0152,1.0152,1.0151,1.0151,5000000.0
2008-07-04 12:02:00,1.0151,1.0152,1.0151,1.0152,6200000.0
2008-07-04 12:03:00,1.0152,1.0153,1.0152,1.0152,82500000.0
2008-07-04 12:04:00,1.0152,1.0152,1.0151,1.0151,55600000.0
2008-07-04 12:05:00,1.0151,1.0152,1.0151,1.0151,59100000.0
2008-07-04 12:06:00,1.0151,1.0152,1.0151,1.0152,36500000.0
2008-07-04 12:07:00,1.0152,1.0152,1.0152,1.0152,2000000.0
2008-07-04 12:08:00,1.0152,1.0153,1.0152,1.0153,17600000.0
2008-07-04 12:09:00,1.01504,1.01541,1.01496,1.01541,45200000.0
2008-07-04 12:10:00,1.0153,1.0153,1.0153,1.0153,1000000.0
2008-07-04 12:11:00,1.0153,1.0153,1.0153,1.0153,3600000.0
2008-07-04 12:12:00,1.0153,1.0153,1.0153,1.0153,4800000.0
2008-07-04 12:13:00,1.0152,1.0152,1.0152,1.0152,11500000.0
2008-07-04 12:14:00,1.01525,1.0154,1.01525,1.0154,55100000.0
2008-07-04 12:15:00,1.0154,1.0154,1.0153,1.0154,41500000.0
2008-07-04 12:16:00,1.01517,1.01527,1.01495,1.01495,98100000.0
2008-07-04 12:17:00,1.0154,1.0154,1.0153,1.01535,55500000.0
2008-07-04 12:18:00,1.0153,1.01535,1.0153,1.01535,17000000.0
2008-07-04 12:19:00,1.0154,1.0155,1.01535,1.0155,21500000.0
2008-07-04 12:20:00,1.0155,1.0155,1.01545,1.0155,83900000.0
2008-07-04 12:21:00,1.01545,1.01554,1.01528,1.01528,328100000.0
2008-07-04 12:22:00,1.0155,1.0155,1.0155,1.0155,7000000.0
2008-07-04 12:23:00,1.01561,1.01561,1.01521,1.01555,167200000.0
2008-07-04 12:24:00,1.01528,1.0155,1.01528,1.01548,16500000.0
2008-07-04 12:25:00,1.0155,1.0155,1.0154,1.0155,46800000.0
2008-07-04 12:26:00,1.0155,1.0155,1.01535,1.0154,42000000.0
2008-07-04 12:27:00,1.0153,1.0155,1.0153,1.0155,78100000.0
2008-07-04 12:28:00,1.0155,1.0155,1.0155,1.0155,17100000.0
2008-07-04 12:29:00,1.0155,1.0155,1.0155,1.0155,8300000.0
2008-07-04 12:30:00,1.0152,1.01546,1.01516,1.01538,25800000.0
2008-07-04 12:31:00,1.0155,1.0155,1.0155,1.0155,2000000.0
2008-07-04 12:32:00,1.0155,1.01575,1.0155,1.01575,49700000.0
2008-07-04 12:33:00,1.01575,1.01575,1.01575,1.01575,4000000.0
2008-07-04 12:34:00,1.0157,1.0157,1.0157,1.0157,19000000.0
2008-07-04 12:35:00,1.0157,1.0157,1.0157,1.0157,6100000.0
2008-07-04 12:36:00,1.01555,1.01572,1.01522,1.01522,103800000.0
2008-07-04 12:37:00,1.0157,1.0157,1.0157,1.0157,11300000.0
2008-07-04 12:38:00,1.01585,1.016,1.0158,1.016,50300000.0
2008-07-04 12:39:00,1.016,1.0161,1.016,1.016,64700000.0
2008-07-04 12:40:00,1.016,1.0162,1.016,1.0161,51900000.0
2008-07-04 12:41:00,1.0161,1.0161,1.0159,1.0161,52000000.0
2008-07-04 12:42:00,1.0161,1.01625,1.016,1.0162,72600000.0
2008-07-04 12:43:00,1.0162,1.0162,1.0158,1.0161,108200000.0
2008-07-04 12:44:00,1.0161,1.0162,1.0161,1.0161,20000000.0
2008-07-04 12:45:00,1.0161,1.0165,1.0161,1.0164,249200000.0
2008-07-04 12:46:00,1.0164,1.0164,1.01625,1.01625,56100000.0
2008-07-04 12:47:00,1.01625,1.0163,1.01625,1.0163,34000000.0
2008-07-04 12:48:00,1.01625,1.0163,1.0162,1.01625,57600000.0
2008-07-04 12:49:00,1.01625,1.0167,1.01625,1.0167,65900000.0
2008-07-04 12:50:00,1.0167,1.0167,1.0165,1.0165,34100000.0
2008-07-04 12:51:00,1.0165,1.0166,1.0165,1.0166,8600000.0
2008-07-04 12:52:00,1.0166,1.0166,1.0166,1.0166,6000000.0
2008-07-04 12:53:00,1.0166,1.01675,1.0166,1.01675,51100000.0
2008-07-04 12:54:00,1.01675,1.01675,1.01675,1.01675,2000000.0
2008-07-04 12:55:00,1.01675,1.0168,1.01675,1.0168,37000000.0
2008-07-04 12:56:00,1.0168,1.017,1.0167,1.017,89500000.0
2008-07-04 12:57:00,1.017,1.017,1.017,1.017,4500000.0
2008-07-04 12:58:00,1.017,1.01715,1.017,1.01715,45700000.0
2008-07-04 12:59:00,1.0171,1.01725,1.0171,1.0171,81400000.0
2008-07-04 13:00:00,1.0171,1.0172,1.0171,1.0172,10800000.0
2008-07-04 13:01:00,1.01715,1.01715,1.01695,1.01695,45300000.0
2008-07-04 13:02:00,1.01685,1.01695,1.0166,1.01685,176600000.0
2008-07-04 13:03:00,1.01685,1.01705,1.01685,1.01705,43200000.0
2008-07-04 13:04:00,1.01705,1.01705,1.017,1.017,22200000.0
2008-07-04 13:05:00,1.01705,1.01705,1.01695,1.01695,25800000.0
2008-07-04 13:06:00,1.01695,1.01695,1.01695,1.01695,41400000.0
2008-07-04 13:07:00,1.01695,1.01695,1.01675,1.0168,195299999.0
2008-07-04 13:08:00,1.0168,1.01685,1.01665,1.01675,86400000.0
2008-07-04 13:09:00,1.01665,1.0168,1.01665,1.0168,84100000.0
2008-07-04 13:10:00,1.0167,1.0168,1.0167,1.0167,43700000.0
2008-07-04 13:11:00,1.0167,1.0167,1.0165,1.0165,73400000.0
2008-07-04 13:12:00,1.0165,1.0165,1.0165,1.0165,5800000.0
2008-07-04 13:13:00,1.0165,1.0165,1.0165,1.0165,15200000.0
2008-07-04 13:14:00,1.0164,1.01648,1.01614,1.01614,59800000.0
2008-07-04 13:15:00,1.0165,1.0166,1.0165,1.0166,14400000.0
2008-07-04 13:16:00,1.0166,1.0166,1.0166,1.0166,4000000.0
2008-07-04 13:17:00,1.0166,1.0166,1.0166,1.0166,4000000.0
2008-07-04 13:18:00,1.0166,1.0167,1.01655,1.0167,23800000.0
2008-07-04 13:19:00,1.0167,1.0169,1.0167,1.0169,146400000.0
2008-07-04 13:20:00,1.0169,1.0169,1.0167,1.0167,33000000.0
2008-07-04 13:21:00,1.0167,1.01675,1.0167,1.0167,26800000.0
2008-07-04 13:22:00,1.0167,1.0167,1.0167,1.0167,10500000.0
2008-07-04 13:23:00,1.0167,1.0167,1.01665,1.0167,88800000.0
2008-07-04 13:24:00,1.0167,1.0167,1.0167,1.0167,1000000.0
2008-07-04 13:25:00,1.0167,1.0167,1.0166,1.0166,9400000.0
2008-07-04 13:26:00,1.0166,1.0167,1.0166,1.0167,12200000.0
2008-07-04 13:27:00,1.0167,1.0167,1.0167,1.0167,10000000.0
2008-07-04 13:28:00,1.01644,1.01665,1.01621,1.0164,190400000.0
2008-07-04 13:29:00,1.0167,1.0168,1.0167,1.0168,8200000.0
2008-07-04 13:30:00,1.0168,1.0168,1.0168,1.0168,1000000.0
2008-07-04 13:31:00,1.0168,1.0168,1.0168,1.0168,3000000.0
2008-07-04 13:32:00,1.0168,1.0168,1.0167,1.0168,11600000.0
2008-07-04 13:33:00,1.0165,1.01682,1.01634,1.01682,201600000.0
2008-07-04 13:34:00,1.0168,1.0168,1.0168,1.0168,1000000.0
2008-07-04 13:35:00,1.0167,1.0167,1.01665,1.01665,13400000.0
2008-07-04 13:36:00,1.0166,1.0167,1.0166,1.0166,34900000.0
2008-07-04 13:37:00,1.0166,1.0166,1.0166,1.0166,39100000.0
2008-07-04 13:38:00,1.0166,1.0166,1.0166,1.0166,7000000.0
2008-07-04 13:39:00,1.0166,1.0166,1.0165,1.0165,12400000.0
2008-07-04 13:40:00,1.0165,1.0165,1.0165,1.0165,29900000.0
2008-07-04 13:41:00,1.0165,1.0165,1.0165,1.0165,11700000.0
2008-07-04 13:42:00,1.0165,1.0165,1.0165,1.0165,68400000.0
2008-07-04 13:43:00,1.0165,1.0165,1.0165,1.0165,23800000.0
2008-07-04 13:44:00,1.0165,1.01655,1.0165,1.0165,70000000.0
2008-07-04 13:45:00,1.0165,1.01655,1.0165,1.0165,32300000.0
2008-07-04 13:46:00,1.01662,1.01663,1.01621,1.01643,174300000.0
2008-07-04 13:47:00,1.0165,1.0165,1.0165,1.0165,13900000.0
2008-07-04 13:48:00,1.0165,1.0165,1.0164,1.0165,19500000.0
2008-07-04 13:49:00,1.0165,1.01655,1.0164,1.0165,18700000.0
2008-07-04 13:50:00,1.0165,1.0165,1.01645,1.01645,51900000.0
2008-07-04 13:51:00,1.01645,1.0165,1.01615,1.01615,71600000.0
2008-07-04 13:52:00,1.01615,1.01615,1.01615,1.01615,23600000.0
2008-07-04 13:53:00,1.01615,1.01615,1.0161,1.0161,26400000.0
2008-07-04 13:54:00,1.0161,1.0161,1.0155,1.0156,146900000.0
2008-07-04 13:55:00,1.01555,1.0156,1.01535,1.0155,102900000.0
2008-07-04 13:56:00,1.0155,1.0155,1.0155,1.0155,29000000.0
2008-07-04 13:57:00,1.0155,1.0155,1.0155,1.0155,30600000.0
2008-07-04 13:58:00,1.0155,1.0155,1.0155,1.0155,15300000.0
2008-07-04 13:59:00,1.0155,1.0155,1.0155,1.0155,156000000.0
2008-07-04 14:00:00,1.0154,1.0154,1.0154,1.0154,8400000.0
2008-07-04 14:01:00,1.0154,1.0154,1.01485,1.01495,179700002.0
2008-07-04 14:02:00,1.01495,1.015,1.01495,1.01495,107500000.0
2008-07-04 14:03:00,1.0149,1.0149,1.01485,1.01485,215399999.0
2008-07-04 14:04:00,1.01485,1.0149,1.01455,1.01475,283700001.0
2008-07-04 14:05:00,1.0149,1.0158,1.01485,1.01555,189100000.0
2008-07-04 14:06:00,1.01545,1.0155,1.01535,1.01545,170900001.0
2008-07-04 14:07:00,1.01555,1.01555,1.01555,1.01555,22900000.0
2008-07-04 14:08:00,1.01555,1.01565,1.0152,1.0154,71700000.0
2008-07-04 14:09:00,1.01535,1.01545,1.01535,1.01545,44700000.0
2008-07-04 14:10:00,1.0155,1.01585,1.0155,1.01585,228300000.0
2008-07-04 14:11:00,1.0158,1.0159,1.01575,1.01575,5800000.0
2008-07-04 14:12:00,1.01575,1.01625,1.0157,1.01625,100300000.0
2008-07-04 14:13:00,1.01625,1.0164,1.01625,1.0164,97000000.0
2008-07-04 14:14:00,1.0165,1.01655,1.01625,1.01655,180800000.0
2008-07-04 14:15:00,1.0166,1.0166,1.01625,1.01635,156100000.0
2008-07-04 14:16:00,1.01645,1.01645,1.01635,1.01635,24500000.0
2008-07-04 14:17:00,1.01635,1.01635,1.0158,1.0158,165900000.0
2008-07-04 14:18:00,1.01585,1.0159,1.0158,1.0158,93900000.0
2008-07-04 14:19:00,1.0158,1.01595,1.0158,1.0158,93300000.0
2008-07-04 14:20:00,1.0158,1.0159,1.0158,1.0158,7000000.0
2008-07-04 14:21:00,1.0158,1.01605,1.0158,1.01605,36900000.0
2008-07-04 14:22:00,1.01595,1.01625,1.0159,1.01625,29000000.0
2008-07-04 14:23:00,1.01625,1.01635,1.01605,1.01625,54300000.0
2008-07-04 14:24:00,1.01615,1.01615,1.01615,1.01615,23600000.0
2008-07-04 14:25:00,1.01615,1.0163,1.0161,1.01615,105000000.0
2008-07-04 14:26:00,1.01615,1.0164,1.01615,1.01635,190300000.0
2008-07-04 14:27:00,1.01635,1.01635,1.01625,1.01625,113700001.0
2008-07-04 14:28:00,1.01625,1.01645,1.01625,1.01645,160799998.0
2008-07-04 14:29:00,1.01645,1.01705,1.01645,1.01675,198299999.0
2008-07-04 14:30:00,1.01675,1.01675,1.01665,1.01665,117900000.0
2008-07-04 14:31:00,1.01665,1.01675,1.01635,1.0165,227600000.0
2008-07-04 14:32:00,1.0165,1.0167,1.0165,1.0167,43900000.0
2008-07-04 14:33:00,1.0167,1.0167,1.0167,1.0167,9000000.0
2008-07-04 14:34:00,1.0167,1.01675,1.0167,1.0167,20000000.0
2008-07-04 14:35:00,1.0167,1.0168,1.0167,1.01675,14300000.0
2008-07-04 14:36:00,1.01675,1.0169,1.01675,1.01685,49600000.0
2008-07-04 14:37:00,1.01685,1.01695,1.0167,1.0167,41500000.0
2008-07-04 14:38:00,1.0168,1.0168,1.0164,1.01645,46900000.0
2008-07-04 14:39:00,1.01645,1.01695,1.01645,1.01675,185500000.0
2008-07-04 14:40:00,1.01675,1.01675,1.01655,1.01655,131500000.0
2008-07-04 14:41:00,1.01655,1.01665,1.01655,1.01655,58400000.0
2008-07-04 14:42:00,1.01655,1.01655,1.01615,1.01615,51200000.0
2008-07-04 14:43:00,1.01615,1.0162,1.0161,1.01615,10300000.0
2008-07-04 14:44:00,1.01625,1.01625,1.016,1.0161,37800000.0
2008-07-04 14:45:00,1.0161,1.0162,1.01595,1.0161,58300000.0
2008-07-04 14:46:00,1.01576,1.01613,1.0156,1.0156,99700000.0
2008-07-04 14:47:00,1.0161,1.0161,1.01595,1.01595,11000000.0
2008-07-04 14:48:00,1.01595,1.01595,1.01595,1.01595,6000000.0
2008-07-04 14:49:00,1.01595,1.0161,1.01585,1.0161,29800000.0
2008-07-04 14:50:00,1.01595,1.0162,1.01595,1.0162,14300000.0
2008-07-04 14:51:00,1.0161,1.01615,1.01605,1.01605,22600000.0
2008-07-04 14:52:00,1.016,1.01605,1.016,1.016,6000000.0
2008-07-04 14:53:00,1.01605,1.01605,1.0159,1.0159,11000000.0
2008-07-04 14:54:00,1.01585,1.01595,1.0157,1.01585,92800000.0
2008-07-04 14:55:00,1.01585,1.0159,1.01575,1.0158,39200000.0
2008-07-04 14:56:00,1.0158,1.0158,1.0157,1.0157,23600000.0
2008-07-04 14:57:00,1.0157,1.01575,1.0157,1.01575,17900000.0
2008-07-04 14:58:00,1.01575,1.0158,1.01575,1.01575,13900000.0
2008-07-04 14:59:00,1.01575,1.0158,1.0157,1.01575,10800000.0
2008-07-04 15:00:00,1.01575,1.0159,1.01575,1.0159,14000000.0
2008-07-04 15:01:00,1.0159,1.0159,1.0157,1.0158,14800000.0
2008-07-04 15:02:00,1.0159,1.0159,1.01575,1.0159,10000000.0
2008-07-04 15:03:00,1.01575,1.0159,1.01575,1.0158,13000000.0
2008-07-04 15:04:00,1.0157,1.0158,1.01565,1.0158,23400000.0
2008-07-04 15:05:00,1.01575,1.0158,1.01565,1.0158,11200000.0
2008-07-04 15:06:00,1.0158,1.0158,1.0155,1.0156,35000000.0
2008-07-04 15:07:00,1.0156,1.0156,1.01525,1.01535,84100000.0
2008-07-04 15:08:00,1.01535,1.0155,1.0152,1.01545,82700000.0
2008-07-04 15:09:00,1.01545,1.0156,1.0154,1.01555,18900000.0
2008-07-04 15:10:00,1.0157,1.016,1.01565,1.016,84000000.0
2008-07-04 15:11:00,1.01595,1.0161,1.01585,1.01605,159000000.0
2008-07-04 15:12:00,1.01605,1.01625,1.01605,1.01625,146200000.0
2008-07-04 15:13:00,1.01625,1.01625,1.0161,1.0162,203499999.0
2008-07-04 15:14:00,1.0162,1.01625,1.01615,1.01625,287300000.0
2008-07-04 15:15:00,1.01625,1.01625,1.01615,1.01625,104200000.0
2008-07-04 15:16:00,1.01625,1.0163,1.016,1.0163,186300000.0
2008-07-04 15:17:00,1.0163,1.0163,1.0156,1.0156,79000000.0
2008-07-04 15:18:00,1.0156,1.0157,1.01555,1.0157,45900000.0
2008-07-04 15:19:00,1.0157,1.0157,1.0157,1.0157,3000000.0
2008-07-04 15:20:00,1.01565,1.0158,1.01565,1.0158,13900000.0
2008-07-04 15:21:00,1.0158,1.0158,1.01575,1.0158,22100000.0
2008-07-04 15:22:00,1.0158,1.016,1.0158,1.016,24400000.0
2008-07-04 15:23:00,1.016,1.016,1.0158,1.0158,82800000.0
2008-07-04 15:24:00,1.0158,1.0158,1.0157,1.0157,21200000.0
2008-07-04 15:25:00,1.01575,1.0158,1.01575,1.0158,10300000.0
2008-07-04 15:26:00,1.0158,1.0158,1.0157,1.0158,7200000.0
2008-07-04 15:27:00,1.01551,1.01573,1.01519,1.01573,31700000.0
2008-07-04 15:28:00,1.01565,1.01565,1.01565,1.01565,3400000.0
2008-07-04 15:29:00,1.01565,1.0157,1.01565,1.0157,6800000.0
2008-07-04 15:30:00,1.0157,1.0161,1.0157,1.01605,28700000.0
2008-07-04 15:31:00,1.01605,1.0164,1.01605,1.0163,62900000.0
2008-07-04 15:32:00,1.0163,1.0163,1.01565,1.0159,281500001.0
2008-07-04 15:33:00,1.0159,1.0161,1.01565,1.01565,134300000.0
2008-07-04 15:34:00,1.01565,1.0157,1.0156,1.01565,112799997.0
2008-07-04 15:35:00,1.01565,1.0158,1.01545,1.01545,22800000.0
2008-07-04 15:36:00,1.01545,1.0156,1.01545,1.01555,21100000.0
2008-07-04 15:37:00,1.01555,1.0156,1.01545,1.01555,86200000.0
2008-07-04 15:38:00,1.01555,1.016,1.01555,1.016,71700000.0
2008-07-04 15:39:00,1.016,1.016,1.0159,1.016,30900000.0
2008-07-04 15:40:00,1.016,1.016,1.01575,1.01585,138200000.0
2008-07-04 15:41:00,1.01585,1.01585,1.01575,1.01575,34700000.0
2008-07-04 15:42:00,1.01575,1.01575,1.01575,1.01575,45400000.0
2008-07-04 15:43:00,1.01575,1.01575,1.01575,1.01575,21500000.0
2008-07-04 15:44:00,1.01575,1.01585,1.01575,1.01585,60900000.0
2008-07-04 15:45:00,1.016,1.016,1.01595,1.01595,10900000.0
2008-07-04 15:46:00,1.01595,1.01595,1.01595,1.01595,19500000.0
2008-07-04 15:47:00,1.01595,1.01595,1.01595,1.01595,56300000.0
2008-07-04 15:48:00,1.01595,1.0161,1.01585,1.01605,92100000.0
2008-07-04 15:49:00,1.01605,1.0161,1.01605,1.01605,31500000.0
2008-07-04 15:50:00,1.01605,1.0161,1.01595,1.01605,45300000.0
2008-07-04 15:51:00,1.01605,1.0162,1.01605,1.0162,69000000.0
2008-07-04 15:52:00,1.0162,1.0163,1.01615,1.01625,21900000.0
2008-07-04 15:53:00,1.01625,1.01625,1.01615,1.01615,9400000.0
2008-07-04 15:54:00,1.01625,1.0163,1.01595,1.0162,40500000.0
2008-07-04 15:55:00,1.0162,1.0162,1.01585,1.01615,144100000.0
2008-07-04 15:56:00,1.01615,1.0163,1.01615,1.01625,120099998.0
2008-07-04 15:57:00,1.01625,1.0163,1.01625,1.01625,32500000.0
2008-07-04 15:58:00,1.01625,1.0164,1.01625,1.01635,142400000.0
2008-07-04 15:59:00,1.01645,1.0175,1.01645,1.0174,150000000.0
2008-07-04 16:00:00,1.0176,1.0176,1.0155,1.0162,791599997.0
2008-07-04 16:01:00,1.0162,1.0162,1.01595,1.016,228800000.0
2008-07-04 16:02:00,1.016,1.0161,1.0158,1.0158,87700000.0
2008-07-04 16:03:00,1.0159,1.016,1.0158,1.01595,185600000.0
2008-07-04 16:04:00,1.01585,1.016,1.01575,1.01595,37300000.0
2008-07-04 16:05:00,1.016,1.016,1.0158,1.016,86100000.0
2008-07-04 16:06:00,1.016,1.016,1.016,1.016,16200000.0
2008-07-04 16:07:00,1.016,1.0162,1.0159,1.01595,350300002.0
2008-07-04 16:08:00,1.01605,1.0163,1.016,1.01605,331300001.0
2008-07-04 16:09:00,1.0161,1.0162,1.01605,1.0161,146400001.0
2008-07-04 16:10:00,1.01615,1.0166,1.01615,1.0165,152100000.0
2008-07-04 16:11:00,1.0165,1.01705,1.0164,1.01685,476900007.0
2008-07-04 16:12:00,1.01685,1.01705,1.01685,1.01705,119100000.0
2008-07-04 16:13:00,1.0171,1.01755,1.0171,1.0173,159000001.0
2008-07-04 16:14:00,1.0173,1.0174,1.0163,1.0166,390100000.0
2008-07-04 16:15:00,1.01655,1.01655,1.0165,1.01655,16600000.0
2008-07-04 16:16:00,1.0166,1.0166,1.01655,1.01655,48000000.0
2008-07-04 16:17:00,1.0165,1.0165,1.01615,1.01645,102600000.0
2008-07-04 16:18:00,1.01645,1.01645,1.01625,1.01625,132000001.0
2008-07-04 16:19:00,1.0162,1.01625,1.0162,1.01625,50799999.0
2008-07-04 16:20:00,1.01625,1.0163,1.01625,1.01625,15900000.0
2008-07-04 16:21:00,1.0163,1.01655,1.0163,1.0164,81400000.0
2008-07-04 16:22:00,1.0164,1.0167,1.0164,1.0165,155700000.0
2008-07-04 16:23:00,1.01633,1.01657,1.01628,1.01628,30000000.0
2008-07-04 16:24:00,1.0165,1.0165,1.01645,1.01645,6800000.0
2008-07-04 16:25:00,1.0165,1.0165,1.0162,1.0163,120000000.0
2008-07-04 16:26:00,1.0163,1.0164,1.0163,1.01635,284300001.0
2008-07-04 16:27:00,1.01635,1.0168,1.01635,1.0164,107999998.0
2008-07-04 16:28:00,1.0165,1.0168,1.01645,1.0168,107900000.0
2008-07-04 16:29:00,1.0168,1.0168,1.0168,1.0168,3000000.0
2008-07-04 16:30:00,1.0168,1.0168,1.0164,1.01645,134500000.0
2008-07-04 16:31:00,1.0166,1.0167,1.01645,1.01645,57500000.0
2008-07-04 16:32:00,1.01645,1.0165,1.01645,1.0165,40000000.0
2008-07-04 16:33:00,1.0165,1.01655,1.0165,1.01655,50100000.0
2008-07-04 16:34:00,1.01655,1.0166,1.0162,1.0162,322800001.0
2008-07-04 16:35:00,1.0163,1.0163,1.0162,1.0162,139100000.0
2008-07-04 16:36:00,1.0162,1.0162,1.01595,1.0161,259399999.0
2008-07-04 16:37:00,1.0161,1.0161,1.01595,1.016,74100000.0
2008-07-04 16:38:00,1.016,1.016,1.01585,1.01585,177999999.0
2008-07-04 16:39:00,1.01585,1.016,1.01575,1.01595,266499998.0
2008-07-04 16:40:00,1.016,1.016,1.01595,1.01595,74200000.0
2008-07-04 16:41:00,1.01595,1.0161,1.01595,1.01605,232600001.0
2008-07-04 16:42:00,1.01605,1.0161,1.01605,1.0161,52600000.0
2008-07-04 16:43:00,1.0161,1.0164,1.0161,1.0163,231000001.0
2008-07-04 16:44:00,1.0161,1.0161,1.0161,1.0161,1000000.0
2008-07-04 16:45:00,1.0161,1.0161,1.01605,1.0161,242700000.0
2008-07-04 16:46:00,1.0161,1.0162,1.0161,1.0162,32600000.0
2008-07-04 16:47:00,1.01615,1.0162,1.016,1.0162,184600000.0
2008-07-04 16:48:00,1.016,1.016,1.01595,1.016,76700000.0
2008-07-04 16:49:00,1.016,1.016,1.0159,1.016,153400002.0
2008-07-04 16:50:00,1.01595,1.01595,1.01595,1.01595,22400000.0
2008-07-04 16:51:00,1.01595,1.016,1.01595,1.01595,126300000.0
2008-07-04 16:52:00,1.01595,1.016,1.01585,1.0159,210999998.0
2008-07-04 16:53:00,1.0159,1.016,1.0159,1.016,125100000.0
2008-07-04 16:54:00,1.016,1.0161,1.01595,1.0161,104700000.0
2008-07-04 16:55:00,1.0161,1.0161,1.0161,1.0161,25100000.0
2008-07-04 16:56:00,1.0161,1.0162,1.01605,1.0162,25000000.0
2008-07-04 16:57:00,1.0162,1.01645,1.0162,1.01645,62700000.0
2008-07-04 16:58:00,1.0164,1.01645,1.0163,1.01645,63500000.0
2008-07-04 16:59:00,1.0164,1.0166,1.01565,1.01625,231200001.0
2008-07-04 17:00:00,1.0163,1.0163,1.0157,1.01595,176600000.0
2008-07-04 17:01:00,1.016,1.0162,1.016,1.0162,12000000.0
2008-07-04 17:02:00,1.0164,1.0164,1.0162,1.0163,48400000.0
2008-07-04 17:03:00,1.01625,1.01635,1.0161,1.0163,269200000.0
2008-07-04 17:04:00,1.0163,1.0163,1.01615,1.0163,129800000.0
2008-07-04 17:05:00,1.0163,1.01635,1.0163,1.01635,13300000.0
2008-07-04 17:06:00,1.01635,1.01635,1.01635,1.01635,5000000.0
2008-07-04 17:07:00,1.01635,1.01645,1.01635,1.01645,27800000.0
2008-07-04 17:08:00,1.0165,1.0165,1.0162,1.01625,99800000.0
2008-07-04 17:09:00,1.01625,1.01635,1.0162,1.0163,124500000.0
2008-07-04 17:10:00,1.0163,1.0163,1.01625,1.01625,53700000.0
2008-07-04 17:11:00,1.0163,1.0163,1.0163,1.0163,11200000.0
2008-07-04 17:12:00,1.0163,1.01635,1.01625,1.01625,17800000.0
2008-07-04 17:13:00,1.0163,1.01635,1.0162,1.0162,46400000.0
2008-07-04 17:14:00,1.0162,1.0162,1.0162,1.0162,3000000.0
2008-07-04 17:15:00,1.0164,1.0164,1.0162,1.0162,15600000.0
2008-07-04 17:16:00,1.01615,1.01625,1.01615,1.01615,43300000.0
2008-07-04 17:17:00,1.01615,1.01615,1.01615,1.01615,1000000.0
2008-07-04 17:18:00,1.0161,1.0161,1.0161,1.0161,3300000.0
2008-07-04 17:19:00,1.0161,1.0161,1.01595,1.0161,54900000.0
2008-07-04 17:20:00,1.01595,1.01595,1.0159,1.0159,11400000.0
2008-07-04 17:21:00,1.0159,1.0159,1.0159,1.0159,6000000.0
2008-07-04 17:22:00,1.01595,1.01595,1.0157,1.01575,23800000.0
2008-07-04 17:23:00,1.0157,1.0157,1.01565,1.0157,19300000.0
2008-07-04 17:24:00,1.0157,1.0157,1.01555,1.0156,65300000.0
2008-07-04 17:25:00,1.01565,1.0157,1.01545,1.01545,110200000.0
2008-07-04 17:26:00,1.0154,1.0154,1.01525,1.01525,48900000.0
2008-07-04 17:27:00,1.01525,1.01525,1.0152,1.01525,22800000.0
2008-07-04 17:28:00,1.01525,1.0153,1.01515,1.01515,123600000.0
2008-07-04 17:29:00,1.01515,1.0153,1.01515,1.01525,172200000.0
2008-07-04 17:30:00,1.01525,1.01525,1.0152,1.0152,10200000.0
2008-07-04 17:31:00,1.01509,1.01542,1.0149,1.01542,51900000.0
2008-07-04 17:32:00,1.0152,1.01525,1.0152,1.01525,4600000.0
2008-07-04 17:33:00,1.01531,1.01531,1.01491,1.01499,103800000.0
2008-07-04 17:34:00,1.01525,1.01525,1.0151,1.0152,19300000.0
2008-07-04 17:35:00,1.0152,1.01525,1.0152,1.01525,10900000.0
2008-07-04 17:36:00,1.01545,1.0156,1.01545,1.01555,47900000.0
2008-07-04 17:37:00,1.01555,1.01555,1.0154,1.0154,22800000.0
2008-07-04 17:38:00,1.01545,1.0158,1.01545,1.0156,43800000.0
2008-07-04 17:39:00,1.0156,1.0156,1.015,1.01505,235900000.0
2008-07-04 17:40:00,1.01505,1.0154,1.01505,1.01525,77300000.0
2008-07-04 17:41:00,1.01525,1.0157,1.0152,1.0153,39600000.0
2008-07-04 17:42:00,1.01525,1.01525,1.01525,1.01525,7600000.0
2008-07-04 17:43:00,1.0153,1.01535,1.0153,1.01535,24200000.0
2008-07-04 17:44:00,1.01545,1.01555,1.01545,1.01555,36799999.0
2008-07-04 17:45:00,1.01555,1.0157,1.01555,1.0156,158399999.0
2008-07-04 17:46:00,1.0156,1.0157,1.0156,1.01565,31500000.0
2008-07-04 17:47:00,1.01565,1.0157,1.0156,1.01565,140500000.0
2008-07-04 17:48:00,1.01565,1.0157,1.01565,1.0157,39300000.0
2008-07-04 17:49:00,1.0157,1.0159,1.0157,1.01575,34100000.0
2008-07-04 17:50:00,1.01575,1.01575,1.01565,1.01565,8300000.0
2008-07-04 17:51:00,1.01564,1.01573,1.01535,1.01535,22400000.0
2008-07-04 17:52:00,1.0156,1.0156,1.01515,1.01515,37900000.0
2008-07-04 17:53:00,1.0152,1.01535,1.0152,1.01535,35400000.0
2008-07-04 17:54:00,1.0154,1.0155,1.0154,1.01545,46100000.0
2008-07-04 17:55:00,1.0154,1.0158,1.0154,1.0157,42800000.0
2008-07-04 17:56:00,1.01555,1.0156,1.0154,1.0156,49100000.0
2008-07-04 17:57:00,1.01565,1.01565,1.01545,1.01555,34500000.0
2008-07-04 17:58:00,1.01555,1.01555,1.0155,1.0155,10300000.0
2008-07-04 17:59:00,1.0155,1.01555,1.0152,1.01555,164100001.0
2008-07-04 18:00:00,1.01555,1.0156,1.0151,1.01515,184200000.0
2008-07-04 18:01:00,1.0153,1.0154,1.0153,1.0154,7600000.0
2008-07-04 18:02:00,1.0154,1.0154,1.0153,1.0153,23600000.0
2008-07-04 18:03:00,1.01535,1.0155,1.01535,1.0155,101500000.0
2008-07-04 18:04:00,1.0155,1.0155,1.0155,1.0155,2100000.0
2008-07-04 18:05:00,1.0157,1.0157,1.01535,1.01545,17900000.0
2008-07-04 18:06:00,1.0153,1.0154,1.01525,1.0153,71900000.0
2008-07-04 18:07:00,1.0154,1.0154,1.0154,1.0154,12200000.0
2008-07-04 18:08:00,1.0154,1.0154,1.0153,1.0153,19600000.0
2008-07-04 18:09:00,1.01536,1.01536,1.01521,1.01536,11700000.0
2008-07-04 18:10:00,1.0153,1.0153,1.01525,1.01525,47800000.0
2008-07-04 18:11:00,1.01525,1.0153,1.01525,1.01525,28600000.0
2008-07-04 18:12:00,1.0153,1.01535,1.0153,1.01535,30300000.0
2008-07-04 18:13:00,1.0153,1.0154,1.0153,1.01535,34000000.0
2008-07-04 18:14:00,1.0153,1.0154,1.0153,1.01535,20200000.0
2008-07-04 18:15:00,1.0153,1.0154,1.0153,1.0154,7000000.0
2008-07-04 18:16:00,1.0152,1.01559,1.015,1.01559,72200000.0
2008-07-04 18:17:00,1.0155,1.0155,1.0155,1.0155,5000000.0
2008-07-04 18:18:00,1.01527,1.01554,1.01519,1.0153,36700000.0
2008-07-04 18:19:00,1.0154,1.01555,1.0154,1.01555,50900000.0
2008-07-04 18:20:00,1.01555,1.0165,1.01555,1.0165,161500000.0
2008-07-04 18:21:00,1.0165,1.0165,1.0165,1.0165,4700000.0
2008-07-04 18:22:00,1.0166,1.0173,1.0166,1.01715,179599999.0
2008-07-04 18:23:00,1.0172,1.0177,1.01715,1.0177,200900000.0
2008-07-04 18:24:00,1.0177,1.0177,1.01705,1.0175,162700000.0
2008-07-04 18:25:00,1.0175,1.01825,1.01735,1.0181,259600000.0
2008-07-04 18:26:00,1.0181,1.0183,1.0176,1.0183,391300000.0
2008-07-04 18:27:00,1.0183,1.0191,1.01825,1.0186,274700000.0
2008-07-04 18:28:00,1.0186,1.0186,1.01835,1.0186,113000000.0
2008-07-04 18:29:00,1.01845,1.0186,1.01825,1.0185,147300000.0
2008-07-04 18:30:00,1.0185,1.0197,1.0184,1.0197,205499999.0
2008-07-04 18:31:00,1.0196,1.02025,1.01905,1.01905,114400000.0
2008-07-04 18:32:00,1.01891,1.01925,1.01887,1.01908,87100000.0
2008-07-04 18:33:00,1.01905,1.01905,1.01835,1.01845,40500000.0
2008-07-04 18:34:00,1.01845,1.0186,1.01845,1.0185,52700000.0
2008-07-04 18:35:00,1.01845,1.01845,1.01835,1.01835,18200000.0
2008-07-04 18:36:00,1.01821,1.0185,1.01821,1.01838,9300000.0
2008-07-04 18:37:00,1.01835,1.01835,1.01825,1.01825,7400000.0
2008-07-04 18:38:00,1.0182,1.0182,1.0182,1.0182,3000000.0
2008-07-04 18:39:00,1.0182,1.0183,1.01815,1.01825,39200000.0
2008-07-04 18:40:00,1.01825,1.0183,1.0182,1.0183,53700000.0
2008-07-04 18:41:00,1.0183,1.0183,1.0183,1.0183,1900000.0
2008-07-04 18:42:00,1.01825,1.01825,1.01825,1.01825,2800000.0
2008-07-04 18:43:00,1.01825,1.01825,1.01825,1.01825,1000000.0
2008-07-04 18:44:00,1.0182,1.01825,1.0182,1.01825,8200000.0
2008-07-04 18:45:00,1.01825,1.01825,1.01825,1.01825,2000000.0
2008-07-04 18:46:00,1.0181,1.01825,1.01795,1.01825,31500000.0
2008-07-04 18:47:00,1.0181,1.01825,1.01795,1.01795,48500000.0
2008-07-04 18:48:00,1.01795,1.01795,1.0176,1.0176,15000000.0
2008-07-04 18:49:00,1.0177,1.0177,1.01755,1.0177,25600000.0
2008-07-04 18:50:00,1.0177,1.0177,1.0177,1.0177,10600000.0
2008-07-04 18:51:00,1.01775,1.01775,1.0173,1.0173,38600000.0
2008-07-04 18:52:00,1.01725,1.01725,1.0172,1.0172,14500000.0
2008-07-04 18:53:00,1.0172,1.0173,1.0172,1.0173,17500000.0
2008-07-04 18:54:00,1.0173,1.0173,1.0173,1.0173,6000000.0
2008-07-04 18:55:00,1.0175,1.0175,1.0173,1.0173,36000000.0
2008-07-04 18:56:00,1.0173,1.0175,1.0173,1.0175,14100000.0
2008-07-04 18:57:00,1.0175,1.01783,1.01742,1.01783,126400001.0
2008-07-04 18:58:00,1.0175,1.0177,1.0175,1.0176,20200000.0
2008-07-04 18:59:00,1.01755,1.01792,1.01746,1.01756,58700000.0
2008-07-04 19:00:00,1.0177,1.0179,1.0177,1.0179,18600000.0
2008-07-04 19:01:00,1.01795,1.0189,1.01795,1.01875,80800000.0
2008-07-04 19:02:00,1.01875,1.01875,1.01855,1.01855,27900000.0
2008-07-04 19:03:00,1.0185,1.0185,1.0185,1.0185,37800000.0
2008-07-04 19:04:00,1.01835,1.01857,1.0182,1.0182,44500000.0
2008-07-04 19:05:00,1.0186,1.0186,1.01805,1.01815,69700000.0
2008-07-04 19:06:00,1.01786,1.01835,1.01786,1.01813,23000000.0
2008-07-04 19:07:00,1.01815,1.01825,1.01815,1.01825,32000000.0
2008-07-04 19:08:00,1.01821,1.01852,1.01794,1.01805,64100000.0
2008-07-04 19:09:00,1.01825,1.01835,1.01825,1.01835,10800000.0
2008-07-04 19:10:00,1.01835,1.01845,1.01835,1.01845,21300000.0
2008-07-04 19:11:00,1.01845,1.01855,1.01845,1.01855,12500000.0
2008-07-04 19:12:00,1.01845,1.0188,1.01841,1.0188,93800000.0
2008-07-04 19:13:00,1.01855,1.01855,1.01855,1.01855,18200000.0
2008-07-04 19:14:00,1.01855,1.01865,1.01855,1.01865,13100000.0
2008-07-04 19:15:00,1.01875,1.01875,1.01875,1.01875,5400000.0
2008-07-04 19:16:00,1.01875,1.01875,1.01875,1.01875,1000000.0
2008-07-04 19:17:00,1.01903,1.01903,1.01871,1.01873,29900000.0
2008-07-04 19:18:00,1.01875,1.01905,1.0187,1.01905,88600000.0
2008-07-04 19:19:00,1.01905,1.01905,1.01905,1.01905,1000000.0
2008-07-04 19:20:00,1.01905,1.0192,1.01885,1.01915,24800000.0
2008-07-04 19:21:00,1.01915,1.0194,1.01915,1.0194,43500000.0
2008-07-04 19:22:00,1.0194,1.0194,1.01915,1.01915,12800000.0
2008-07-04 19:23:00,1.01915,1.01915,1.01915,1.01915,4400000.0
2008-07-04 19:24:00,1.01915,1.0192,1.01895,1.01895,24200000.0
2008-07-04 19:25:00,1.01895,1.01895,1.01895,1.01895,24800000.0
2008-07-04 19:26:00,1.01892,1.01914,1.01876,1.0188,79400000.0
2008-07-04 19:27:00,1.01879,1.0192,1.01879,1.01885,38500000.0
2008-07-04 19:28:00,1.01886,1.0192,1.01886,1.0192,22300000.0
2008-07-04 19:29:00,1.01895,1.01895,1.01895,1.01895,14600000.0
2008-07-04 19:30:00,1.01895,1.01895,1.01895,1.01895,59000000.0
2008-07-04 19:31:00,1.01895,1.01895,1.01865,1.0187,65400000.0
2008-07-04 19:32:00,1.0187,1.0187,1.01855,1.01855,41000000.0
2008-07-04 19:33:00,1.01855,1.01855,1.01845,1.01845,65900000.0
2008-07-04 19:34:00,1.01845,1.01845,1.01835,1.01835,22300000.0
2008-07-04 19:35:00,1.01835,1.01851,1.01829,1.01829,5600000.0
2008-07-04 19:36:00,1.01832,1.01853,1.01819,1.01829,16600000.0
2008-07-04 19:37:00,1.01835,1.01845,1.01835,1.01845,18100000.0
2008-07-04 19:38:00,1.01845,1.01845,1.01845,1.01845,31500000.0
2008-07-04 19:39:00,1.01845,1.01845,1.01845,1.01845,19400000.0
2008-07-04 19:40:00,1.0186,1.0186,1.01855,1.01855,6700000.0
2008-07-04 19:41:00,1.0186,1.0186,1.01845,1.01845,53400000.0
2008-07-04 19:42:00,1.01845,1.01845,1.01845,1.01845,47000000.0
2008-07-04 19:43:00,1.0185,1.01855,1.0185,1.01855,9800000.0
2008-07-04 19:44:00,1.01845,1.01884,1.01845,1.01855,328300000.0
2008-07-04 19:45:00,1.01855,1.01865,1.01855,1.01865,7400000.0
2008-07-04 19:46:00,1.01855,1.0187,1.01825,1.01825,20800000.0
2008-07-04 19:47:00,1.01825,1.01845,1.01825,1.01825,35200000.0
2008-07-04 19:48:00,1.01812,1.01847,1.01809,1.01847,177100000.0
2008-07-04 19:49:00,1.01825,1.01825,1.01825,1.01825,2800000.0
2008-07-04 19:50:00,1.01825,1.01825,1.01825,1.01825,1400000.0
2008-07-04 19:51:00,1.01825,1.01825,1.01825,1.01825,2800000.0
2008-07-04 19:52:00,1.01825,1.01845,1.0182,1.01835,43100000.0
2008-07-04 19:53:00,1.01819,1.01847,1.01819,1.01835,18400000.0
2008-07-04 19:54:00,1.01835,1.01875,1.01835,1.01875,56900000.0
2008-07-04 19:55:00,1.01875,1.0191,1.01875,1.0191,110600001.0
2008-07-04 19:56:00,1.0191,1.01945,1.01905,1.01945,157499998.0
2008-07-04 19:57:00,1.0196,1.0197,1.0196,1.0197,95800000.0
2008-07-04 19:58:00,1.0197,1.0197,1.01895,1.0196,27900000.0
2008-07-04 19:59:00,1.0196,1.0197,1.01955,1.0197,33100000.0
2008-07-04 20:00:00,1.01955,1.0196,1.019,1.0196,29400000.0
2008-07-04 20:01:00,1.0195,1.0197,1.01875,1.01875,81500000.0
2008-07-04 20:02:00,1.01875,1.0191,1.01855,1.01885,131400000.0
2008-07-04 20:03:00,1.01885,1.01895,1.01885,1.01895,83900001.0
2008-07-04 20:04:00,1.01895,1.0192,1.01895,1.0192,90200001.0
2008-07-04 20:05:00,1.0192,1.0192,1.01905,1.01905,7600000.0
2008-07-04 20:06:00,1.01905,1.01905,1.01905,1.01905,1800000.0
2008-07-04 20:07:00,1.01905,1.0192,1.01905,1.0192,22400000.0
2008-07-04 20:08:00,1.01919,1.01934,1.01906,1.01914,26500000.0
2008-07-04 20:09:00,1.0192,1.0192,1.0191,1.0192,10400000.0
2008-07-04 20:10:00,1.01909,1.01949,1.01909,1.01949,348500000.0
2008-07-04 20:11:00,1.01925,1.0198,1.0192,1.01955,24800000.0
2008-07-04 20:12:00,1.01955,1.01955,1.01945,1.01945,36900000.0
2008-07-04 20:13:00,1.01946,1.01976,1.01946,1.01976,27100000.0
2008-07-04 20:14:00,1.01943,1.01971,1.01937,1.01937,81600000.0
2008-07-04 20:15:00,1.01934,1.01967,1.01932,1.01949,31500000.0
2008-07-04 20:16:00,1.01945,1.0196,1.01945,1.0196,7100000.0
2008-07-04 20:17:00,1.0196,1.0196,1.0193,1.01935,26600000.0
2008-07-04 20:18:00,1.01935,1.01935,1.0192,1.0192,4400000.0
2008-07-04 20:19:00,1.01921,1.01943,1.01904,1.01943,176100000.0
2008-07-04 20:20:00,1.0192,1.0193,1.01915,1.01915,10900000.0
2008-07-04 20:21:00,1.01915,1.0196,1.01915,1.0196,19300000.0
2008-07-04 20:22:00,1.01955,1.01955,1.0195,1.01955,15500000.0
2008-07-04 20:23:00,1.01955,1.0197,1.0195,1.01955,23300000.0
2008-07-04 20:24:00,1.0195,1.0196,1.0195,1.0196,47200000.0
2008-07-04 20:25:00,1.0197,1.0199,1.0193,1.0199,57200000.0
2008-07-04 20:26:00,1.01985,1.01985,1.01985,1.01985,36600000.0
2008-07-04 20:27:00,1.02,1.02,1.01959,1.01959,22800000.0
2008-07-04 20:28:00,1.0199,1.0199,1.0194,1.0194,22200000.0
2008-07-04 20:29:00,1.01922,1.01971,1.01922,1.01971,77700000.0
2008-07-04 20:30:00,1.01938,1.01977,1.01938,1.0197,65200000.0
2008-07-04 20:31:00,1.01967,1.01978,1.0196,1.01966,62700000.0
2008-07-04 20:32:00,1.01935,1.01944,1.01903,1.01931,104300000.0
2008-07-04 20:33:00,1.01935,1.01935,1.01935,1.01935,4400000.0
2008-07-04 20:34:00,1.01935,1.0196,1.01935,1.0196,6400000.0
2008-07-04 20:35:00,1.0197,1.0197,1.0192,1.0196,50400000.0
2008-07-04 20:36:00,1.0196,1.0197,1.0196,1.0197,9400000.0
2008-07-04 20:37:00,1.01982,1.01985,1.01962,1.01985,11600000.0
2008-07-04 20:38:00,1.01968,1.01992,1.01968,1.01991,20900000.0
2008-07-04 20:39:00,1.0197,1.01985,1.0197,1.01985,7300000.0
2008-07-04 20:40:00,1.0197,1.0197,1.0197,1.0197,1000000.0
2008-07-04 20:41:00,1.01965,1.01965,1.01965,1.01965,5000000.0
2008-07-04 20:42:00,1.01984,1.01988,1.0196,1.0196,46700000.0
2008-07-04 20:43:00,1.01988,1.01991,1.01963,1.01991,76800000.0
2008-07-04 20:44:00,1.01965,1.01965,1.01965,1.01965,10000000.0
2008-07-04 20:45:00,1.01965,1.0197,1.01965,1.0197,3000000.0
2008-07-04 20:46:00,1.01986,1.01986,1.0197,1.0197,12400000.0
2008-07-04 20:47:00,1.01975,1.01975,1.01975,1.01975,2000000.0
2008-07-04 20:48:00,1.01975,1.01975,1.01975,1.01975,1000000.0
2008-07-04 20:49:00,1.01985,1.0202,1.01985,1.0202,55900000.0
2008-07-04 20:50:00,1.0202,1.0203,1.02,1.02,58400000.0
2008-07-04 20:51:00,1.0198,1.02012,1.0198,1.01982,256700000.0
2008-07-04 20:52:00,1.01987,1.02011,1.01973,1.02008,187200000.0
2008-07-04 20:53:00,1.02,1.02,1.0199,1.0199,27600000.0
2008-07-04 20:54:00,1.0199,1.0199,1.01983,1.0199,3000000.0
2008-07-04 20:55:00,1.01995,1.02,1.01985,1.01985,36000000.0
2008-07-04 20:56:00,1.01985,1.0199,1.01985,1.0199,25000000.0
2008-07-04 20:57:00,1.02005,1.02005,1.01992,1.01992,5900000.0
2008-07-04 20:58:00,1.01993,1.02025,1.01993,1.02014,27100000.0
2008-07-04 20:59:00,1.02006,1.02016,1.01986,1.02016,14200000.0
2008-07-04 21:00:00,1.0199,1.0199,1.0199,1.0199,2000000.0
2008-07-04 21:01:00,1.0199,1.02,1.0195,1.02,28200000.0
2008-07-04 21:02:00,1.02,1.02,1.02,1.02,2000000.0
2008-07-04 21:03:00,1.02,1.02,1.0195,1.0195,17600000.0
2008-07-04 21:04:00,1.01955,1.0196,1.01955,1.0196,9800000.0
2008-07-04 21:05:00,1.01975,1.0199,1.0196,1.0199,21800000.0
2008-07-04 21:06:00,1.0199,1.02,1.0199,1.02,18100000.0
2008-07-04 21:07:00,1.02,1.0201,1.02,1.0201,15400000.0
2008-07-04 21:08:00,1.0201,1.0202,1.02,1.0201,30100000.0
2008-07-04 21:09:00,1.0201,1.0202,1.0199,1.0202,56700000.0
2008-07-04 21:10:00,1.0203,1.0203,1.0202,1.0202,7000000.0
2008-07-04 21:11:00,1.0202,1.0202,1.0201,1.0201,5800000.0
2008-07-04 21:12:00,1.0201,1.0201,1.0201,1.0201,2000000.0
2008-07-04 21:13:00,1.02,1.02,1.0199,1.0199,34800000.0
2008-07-04 21:14:00,1.0199,1.0199,1.0199,1.0199,27400000.0
2008-07-04 21:15:00,1.0199,1.0199,1.0199,1.0199,26500000.0
2008-07-04 21:16:00,1.0199,1.0199,1.0199,1.0199,22000000.0
2008-07-04 21:17:00,1.0199,1.0199,1.0199,1.0199,5700000.0
2008-07-04 21:18:00,1.02008,1.02008,1.01996,1.02003,44200000.0
2008-07-04 21:19:00,1.02006,1.02006,1.0198,1.0198,240700000.0
2008-07-04 21:20:00,1.01999,1.01999,1.01977,1.01999,100000000.0
2008-07-04 21:21:00,1.02,1.02,1.02,1.02,11400000.0
2008-07-04 21:22:00,1.01981,1.02014,1.01981,1.01984,69300000.0
2008-07-04 21:23:00,1.02,1.0203,1.02,1.02,42400000.0
2008-07-04 21:24:00,1.0201,1.0201,1.02005,1.0201,25600000.0
2008-07-04 21:25:00,1.0201,1.0201,1.0201,1.0201,8700000.0
2008-07-04 21:26:00,1.02002,1.02013,1.0198,1.0198,28100000.0
2008-07-04 21:27:00,1.0201,1.0201,1.0201,1.0201,3000000.0
2008-07-04 21:28:00,1.0201,1.0201,1.0201,1.0201,6000000.0
2008-07-04 21:29:00,1.0201,1.0201,1.0201,1.0201,4000000.0
2008-07-04 21:30:00,1.0201,1.0201,1.0201,1.0201,2800000.0
2008-07-04 21:31:00,1.0201,1.0201,1.0201,1.0201,10200000.0
2008-07-04 21:32:00,1.0201,1.0202,1.0201,1.0202,9400000.0
2008-07-04 21:33:00,1.0202,1.0202,1.0201,1.0201,12700000.0
2008-07-04 21:34:00,1.0201,1.0201,1.0199,1.0199,20500000.0
2008-07-04 21:35:00,1.0199,1.0199,1.0199,1.0199,7600000.0
2008-07-04 21:36:00,1.0199,1.0199,1.0199,1.0199,11400000.0
2008-07-04 21:37:00,1.0199,1.0199,1.0199,1.0199,2000000.0
2008-07-04 21:38:00,1.0199,1.0199,1.0199,1.0199,2000000.0
2008-07-04 21:39:00,1.0199,1.0199,1.0195,1.0195,20600000.0
2008-07-04 21:40:00,1.01963,1.01975,1.01939,1.01939,36900000.0
2008-07-04 21:41:00,1.0195,1.0196,1.0195,1.0196,26300000.0
2008-07-04 21:42:00,1.0196,1.01976,1.01937,1.01937,26500000.0
2008-07-04 21:43:00,1.0196,1.0199,1.0196,1.0199,44600000.0
2008-07-04 21:44:00,1.0199,1.0199,1.0199,1.0199,14400000.0
2008-07-04 21:45:00,1.0199,1.0199,1.0199,1.0199,13400000.0
2008-07-04 21:46:00,1.0199,1.0199,1.0199,1.0199,13400000.0
2008-07-04 21:47:00,1.0199,1.0199,1.0199,1.0199,22800000.0
2008-07-04 21:48:00,1.0199,1.0199,1.0199,1.0199,25600000.0
2008-07-04 21:49:00,1.0199,1.0199,1.0196,1.0196,12000000.0
2008-07-04 21:50:00,1.01964,1.01982,1.01936,1.01971,14800000.0
2008-07-04 21:51:00,1.0196,1.0196,1.0196,1.0196,25200000.0
2008-07-04 21:52:00,1.0199,1.0199,1.0196,1.0196,5800000.0
2008-07-04 21:53:00,1.0196,1.0196,1.01935,1.0195,75100000.0
2008-07-04 21:54:00,1.01942,1.01958,1.0193,1.0193,20600000.0
2008-07-04 21:55:00,1.0196,1.0196,1.0196,1.0196,10800000.0
2008-07-04 21:56:00,1.0196,1.0196,1.0196,1.0196,9400000.0
2008-07-04 21:57:00,1.0196,1.0196,1.0196,1.0196,40000000.0
2008-07-04 21:58:00,1.0196,1.0196,1.0196,1.0196,2000000.0
2008-07-04 21:59:00,1.0196,1.0196,1.0196,1.0196,2000000.0
2008-07-04 22:00:00,1.0196,1.0196,1.0196,1.0196,22100000.0
2008-07-04 22:01:00,1.0196,1.0196,1.0194,1.0194,54800000.0
2008-07-04 22:02:00,1.0195,1.0197,1.0194,1.0194,40500000.0
2008-07-04 22:03:00,1.0194,1.0194,1.01935,1.0194,18800000.0
2008-07-04 22:04:00,1.01935,1.01935,1.01885,1.01885,69700000.0
2008-07-04 22:05:00,1.01885,1.01885,1.01865,1.01865,8400000.0
2008-07-04 22:06:00,1.01845,1.0189,1.01835,1.01885,93600000.0
2008-07-04 22:07:00,1.01885,1.01885,1.01885,1.01885,39100000.0
2008-07-04 22:08:00,1.01885,1.01885,1.0184,1.0184,33500000.0
2008-07-04 22:09:00,1.0184,1.0184,1.0181,1.0181,43700000.0
2008-07-04 22:10:00,1.0181,1.0181,1.0181,1.0181,50600000.0
2008-07-04 22:11:00,1.0182,1.01835,1.0181,1.0181,18800000.0
2008-07-04 22:12:00,1.0181,1.0181,1.01805,1.0181,67500000.0
2008-07-04 22:13:00,1.0181,1.0181,1.0181,1.0181,6700000.0
2008-07-04 22:14:00,1.01802,1.01802,1.01777,1.01777,7400000.0
2008-07-04 22:15:00,1.0178,1.01802,1.0178,1.01783,20500000.0
2008-07-04 22:16:00,1.01805,1.0183,1.01805,1.0181,37500000.0
2008-07-04 22:17:00,1.0183,1.0183,1.0183,1.0183,3800000.0
2008-07-04 22:18:00,1.0183,1.0183,1.0183,1.0183,2800000.0
2008-07-04 22:19:00,1.0183,1.0183,1.0183,1.0183,5600000.0
2008-07-04 22:20:00,1.0183,1.0183,1.018,1.018,23600000.0
2008-07-04 22:21:00,1.018,1.018,1.0179,1.0179,15400000.0
2008-07-04 22:22:00,1.0179,1.01805,1.01785,1.018,123400000.0
2008-07-04 22:23:00,1.01798,1.018,1.01782,1.01785,37300000.0
2008-07-04 22:24:00,1.01795,1.018,1.01795,1.018,19400000.0
2008-07-04 22:25:00,1.0176,1.0176,1.0176,1.0176,10800000.0
2008-07-04 22:26:00,1.0182,1.0182,1.01815,1.01815,41800000.0
2008-07-04 22:27:00,1.01815,1.0183,1.01815,1.0183,29600000.0
2008-07-04 22:28:00,1.0183,1.0184,1.01815,1.0183,112900000.0
2008-07-04 22:29:00,1.0183,1.0183,1.01825,1.0183,42000000.0
2008-07-04 22:30:00,1.01797,1.01821,1.01787,1.01789,74400000.0
2008-07-04 22:31:00,1.01815,1.0183,1.01815,1.0183,100400000.0
2008-07-04 22:32:00,1.01777,1.01816,1.01777,1.01799,65500000.0
2008-07-04 22:33:00,1.01775,1.01808,1.01775,1.01794,78800000.0
2008-07-04 22:34:00,1.0184,1.0184,1.0184,1.0184,15300000.0
2008-07-04 22:35:00,1.01835,1.01835,1.01835,1.01835,42000000.0
2008-07-04 22:36:00,1.01835,1.0184,1.01835,1.0184,15200000.0
2008-07-04 22:37:00,1.0187,1.0188,1.0185,1.0185,55000000.0
2008-07-04 22:38:00,1.01791,1.01843,1.01786,1.01843,211900000.0
2008-07-04 22:39:00,1.01855,1.01895,1.01855,1.01895,21300000.0
2008-07-04 22:40:00,1.01895,1.0197,1.01855,1.01885,48100000.0
2008-07-04 22:41:00,1.01885,1.0194,1.01885,1.0194,20100000.0
2008-07-04 22:42:00,1.0193,1.0195,1.01895,1.01895,27700000.0
2008-07-04 22:43:00,1.01882,1.01905,1.01879,1.01892,203400000.0
2008-07-04 22:44:00,1.01895,1.01895,1.0186,1.0186,3800000.0
2008-07-04 22:45:00,1.0186,1.0186,1.0186,1.0186,5600000.0
2008-07-04 22:46:00,1.0186,1.0186,1.0186,1.0186,20000000.0
2008-07-04 22:47:00,1.01865,1.01865,1.01865,1.01865,14000000.0
2008-07-04 22:48:00,1.0187,1.0187,1.01865,1.01865,11800000.0
2008-07-04 22:49:00,1.01865,1.01875,1.0186,1.0186,36600000.0
2008-07-04 22:50:00,1.0186,1.0186,1.0185,1.0185,12400000.0
2008-07-04 22:51:00,1.0185,1.01905,1.0185,1.0185,50600000.0
2008-07-04 22:52:00,1.0185,1.0185,1.0185,1.0185,22800000.0
2008-07-04 22:53:00,1.0185,1.0185,1.0185,1.0185,15200000.0
2008-07-04 22:54:00,1.0185,1.0185,1.0185,1.0185,30400000.0
2008-07-04 22:55:00,1.0185,1.0185,1.0185,1.0185,22800000.0
2008-07-04 22:56:00,1.0185,1.01885,1.0185,1.0186,31000000.0
2008-07-04 22:57:00,1.0186,1.0186,1.0186,1.0186,19200000.0
2008-07-04 22:58:00,1.01836,1.01843,1.01827,1.01827,385300000.0
2008-07-04 22:59:00,1.0186,1.0186,1.0185,1.0186,33600000.0
2008-07-07 00:02:00,1.0189,1.0191,1.0189,1.0191,2000000.0
2008-07-07 00:06:00,1.0192,1.0192,1.0192,1.0192,2000000.0
2008-07-07 00:09:00,1.019,1.019,1.019,1.019,2000000.0
2008-07-07 00:10:00,1.0191,1.0191,1.0191,1.0191,2000000.0
2008-07-07 00:19:00,1.0192,1.0192,1.0191,1.0191,2000000.0
2008-07-07 00:21:00,1.019,1.019,1.019,1.019,2000000.0
2008-07-07 00:25:00,1.0191,1.0191,1.0191,1.0191,2000000.0
2008-07-07 00:26:00,1.019,1.0191,1.0189,1.0191,2000000.0
2008-07-07 00:27:00,1.0189,1.0189,1.0189,1.0189,2000000.0
2008-07-07 00:37:00,1.019,1.019,1.019,1.019,2000000.0
2008-07-07 00:45:00,1.0187,1.0191,1.0186,1.0186,2000000.0
2008-07-07 00:48:00,1.0185,1.0189,1.0184,1.0184,2000000.0
2008-07-07 00:55:00,1.0185,1.0185,1.0185,1.0185,2000000.0
2008-07-07 01:21:00,1.0187,1.0187,1.0187,1.0187,2000000.0
2008-07-07 01:24:00,1.0186,1.0186,1.0186,1.0186,2000000.0
2008-07-07 01:25:00,1.0185,1.0186,1.0185,1.0186,2000000.0
2008-07-07 01:33:00,1.0185,1.0185,1.0185,1.0185,2000000.0
2008-07-07 01:34:00,1.0186,1.0188,1.0185,1.0185,2000000.0
2008-07-07 01:43:00,1.0186,1.0186,1.0185,1.0185,2000000.0
2008-07-07 01:46:00,1.0184,1.0184,1.0184,1.0184,2000000.0
2008-07-07 01:47:00,1.018,1.0183,1.018,1.0182,2000000.0
2008-07-07 01:53:00,1.0183,1.0183,1.0182,1.0182,2000000.0
2008-07-07 01:55:00,1.0183,1.0183,1.0182,1.0182,2000000.0
2008-07-07 02:00:00,1.0179,1.0179,1.0179,1.0179,2000000.0
2008-07-07 02:01:00,1.0179,1.0179,1.0179,1.0179,1000000.0
2008-07-07 02:02:00,1.01785,1.01785,1.01764,1.01782,43800000.0
2008-07-07 02:03:00,1.01797,1.01797,1.01766,1.01766,20000000.0
2008-07-07 02:04:00,1.01766,1.01795,1.01762,1.01785,35700000.0
2008-07-07 02:05:00,1.0179,1.0179,1.0179,1.0179,1500000.0
2008-07-07 02:06:00,1.0179,1.01805,1.0179,1.01805,36000000.0
2008-07-07 02:07:00,1.0181,1.0181,1.0179,1.0179,36500000.0
2008-07-07 02:08:00,1.018,1.018,1.018,1.018,20300000.0
2008-07-07 02:09:00,1.0181,1.0181,1.0181,1.0181,18500000.0
2008-07-07 02:10:00,1.0181,1.0181,1.0181,1.0181,8100000.0
2008-07-07 02:11:00,1.0181,1.0181,1.0181,1.0181,24300000.0
2008-07-07 02:12:00,1.0181,1.0181,1.0181,1.0181,40500000.0
2008-07-07 02:13:00,1.0178,1.01809,1.0178,1.01803,143600000.0
2008-07-07 02:14:00,1.0181,1.0183,1.0181,1.0181,139300002.0
2008-07-07 02:15:00,1.01767,1.01854,1.01767,1.01854,47700000.0
2008-07-07 02:16:00,1.0181,1.0182,1.0181,1.0182,9200000.0
2008-07-07 02:17:00,1.0182,1.0184,1.0182,1.0182,40500000.0
2008-07-07 02:18:00,1.01779,1.01803,1.01774,1.01775,50800000.0
2008-07-07 02:19:00,1.0182,1.0183,1.0182,1.0183,26000000.0
2008-07-07 02:20:00,1.0183,1.0184,1.0183,1.0184,6000000.0
2008-07-07 02:21:00,1.01817,1.0183,1.01793,1.0182,12000000.0
2008-07-07 02:22:00,1.0184,1.0184,1.0184,1.0184,1000000.0
2008-07-07 02:23:00,1.0184,1.0184,1.0184,1.0184,3000000.0
2008-07-07 02:24:00,1.01783,1.01824,1.01781,1.01824,38600000.0
2008-07-07 02:25:00,1.0184,1.0184,1.0183,1.0183,5000000.0
2008-07-07 02:26:00,1.0183,1.0184,1.0183,1.0184,5300000.0
2008-07-07 02:27:00,1.0183,1.0183,1.0183,1.0183,4000000.0
2008-07-07 02:28:00,1.01818,1.01837,1.01797,1.01803,126600000.0
2008-07-07 02:29:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-07-07 02:30:00,1.0183,1.0183,1.0183,1.0183,4000000.0
2008-07-07 02:31:00,1.0183,1.0183,1.0183,1.0183,4000000.0
2008-07-07 02:32:00,1.0183,1.0183,1.0183,1.0183,2000000.0
2008-07-07 02:33:00,1.01811,1.01823,1.01811,1.01823,23400000.0
2008-07-07 02:34:00,1.01798,1.01824,1.01792,1.01813,80699998.0
2008-07-07 02:35:00,1.0183,1.0184,1.0183,1.0183,8000000.0
2008-07-07 02:36:00,1.0183,1.0183,1.0183,1.0183,7000000.0
2008-07-07 02:37:00,1.01801,1.01823,1.01798,1.01812,66600000.0
2008-07-07 02:38:00,1.01804,1.01829,1.01789,1.01829,34500000.0
2008-07-07 02:39:00,1.0183,1.0183,1.0183,1.0183,5000000.0
2008-07-07 02:40:00,1.0181,1.01819,1.01797,1.01819,14600000.0
2008-07-07 02:41:00,1.01807,1.01835,1.01807,1.01823,7000000.0
2008-07-07 02:42:00,1.01833,1.01833,1.01807,1.01807,8000000.0
2008-07-07 02:43:00,1.0183,1.0183,1.0183,1.0183,44900000.0
2008-07-07 02:44:00,1.0183,1.0183,1.0183,1.0183,42200000.0
2008-07-07 02:45:00,1.0183,1.0184,1.0183,1.0184,43700000.0
2008-07-07 02:46:00,1.0184,1.0184,1.0184,1.0184,2000000.0
2008-07-07 02:47:00,1.01805,1.01835,1.01797,1.01797,32400000.0
2008-07-07 02:48:00,1.01808,1.01815,1.01793,1.01793,25900000.0
2008-07-07 02:49:00,1.0184,1.0185,1.0184,1.0184,7000000.0
2008-07-07 02:50:00,1.0185,1.0185,1.0185,1.0185,10600000.0
2008-07-07 02:51:00,1.0185,1.0186,1.0185,1.0186,56199998.0
2008-07-07 02:52:00,1.0186,1.0186,1.0186,1.0186,10000000.0
2008-07-07 02:53:00,1.0186,1.0188,1.0184,1.0188,86700001.0
2008-07-07 02:54:00,1.0188,1.0191,1.01845,1.01855,285499999.0
2008-07-07 02:55:00,1.0185,1.01855,1.0183,1.0183,101400000.0
2008-07-07 02:56:00,1.0184,1.0184,1.0184,1.0184,12400000.0
2008-07-07 02:57:00,1.0184,1.0186,1.0184,1.0186,83899999.0
2008-07-07 02:58:00,1.0186,1.0187,1.0185,1.0185,28600000.0
2008-07-07 02:59:00,1.0185,1.0187,1.0185,1.0187,25500000.0
2008-07-07 03:00:00,1.01865,1.01865,1.01865,1.01865,9600000.0
2008-07-07 03:01:00,1.01865,1.01865,1.01865,1.01865,9600000.0
2008-07-07 03:02:00,1.01885,1.01885,1.01844,1.01856,140200000.0
2008-07-07 03:03:00,1.01834,1.01877,1.01834,1.01877,24200000.0
2008-07-07 03:04:00,1.01865,1.01865,1.01865,1.01865,9600000.0
2008-07-07 03:05:00,1.01851,1.01885,1.01849,1.01885,17900000.0
2008-07-07 03:06:00,1.01857,1.01857,1.0183,1.01844,10000000.0
2008-07-07 03:07:00,1.01865,1.01865,1.01865,1.01865,9600000.0
2008-07-07 03:08:00,1.01871,1.01875,1.01845,1.01855,39400000.0
2008-07-07 03:09:00,1.01865,1.01865,1.01865,1.01865,4800000.0
2008-07-07 03:10:00,1.01865,1.01865,1.01865,1.01865,24000000.0
2008-07-07 03:11:00,1.01865,1.01865,1.0184,1.0185,61400000.0
2008-07-07 03:12:00,1.0184,1.0185,1.0184,1.0185,7200000.0
2008-07-07 03:13:00,1.01821,1.01847,1.01817,1.01817,27600000.0
2008-07-07 03:14:00,1.01828,1.01851,1.01805,1.01851,49400000.0
2008-07-07 03:15:00,1.0185,1.0185,1.0185,1.0185,49699998.0
2008-07-07 03:16:00,1.0187,1.0187,1.0185,1.0185,46500000.0
2008-07-07 03:17:00,1.0185,1.0187,1.0185,1.0187,136600002.0
2008-07-07 03:18:00,1.0187,1.0187,1.0186,1.0187,52100000.0
2008-07-07 03:19:00,1.0187,1.0187,1.0186,1.0186,26800000.0
2008-07-07 03:20:00,1.0186,1.0186,1.0186,1.0186,8600000.0
2008-07-07 03:21:00,1.0186,1.0186,1.0186,1.0186,3800000.0
2008-07-07 03:22:00,1.0187,1.019,1.0187,1.019,117400000.0
2008-07-07 03:23:00,1.0189,1.0191,1.0189,1.0191,86600000.0
2008-07-07 03:24:00,1.0191,1.0191,1.0191,1.0191,5300000.0
2008-07-07 03:25:00,1.01887,1.01899,1.01878,1.01878,14700000.0
2008-07-07 03:26:00,1.01898,1.01901,1.01873,1.01901,11500000.0
2008-07-07 03:27:00,1.0191,1.0192,1.0191,1.0192,12700000.0
2008-07-07 03:28:00,1.0192,1.0192,1.0191,1.0191,44300000.0
2008-07-07 03:29:00,1.01886,1.01916,1.01886,1.01913,29400000.0
2008-07-07 03:30:00,1.01913,1.01917,1.019,1.01916,21800000.0
2008-07-07 03:31:00,1.0191,1.0191,1.0185,1.019,58800000.0
2008-07-07 03:32:00,1.019,1.0191,1.019,1.019,17100000.0
2008-07-07 03:33:00,1.019,1.0191,1.019,1.0191,6000000.0
2008-07-07 03:34:00,1.01883,1.01915,1.01879,1.01915,21100000.0
2008-07-07 03:35:00,1.01913,1.01919,1.01913,1.01918,17500000.0
2008-07-07 03:36:00,1.01916,1.01916,1.01889,1.01913,35800000.0
2008-07-07 03:37:00,1.0192,1.0192,1.0192,1.0192,1000000.0
2008-07-07 03:38:00,1.0192,1.0192,1.0192,1.0192,12500000.0
2008-07-07 03:39:00,1.0192,1.0193,1.0186,1.0192,126400001.0
2008-07-07 03:40:00,1.0191,1.0191,1.0191,1.0191,11000000.0
2008-07-07 03:41:00,1.019,1.019,1.0186,1.0189,52800000.0
2008-07-07 03:42:00,1.0192,1.0193,1.0189,1.0189,86900001.0
2008-07-07 03:43:00,1.0189,1.0194,1.0189,1.0194,11000000.0
2008-07-07 03:44:00,1.01895,1.01895,1.0189,1.0189,9600000.0
2008-07-07 03:45:00,1.0189,1.01895,1.0189,1.01895,10000000.0
2008-07-07 03:46:00,1.0195,1.0195,1.0189,1.0193,50600000.0
2008-07-07 03:47:00,1.0193,1.0193,1.0189,1.0189,93200000.0
2008-07-07 03:48:00,1.019,1.0192,1.019,1.0191,11400000.0
2008-07-07 03:49:00,1.0191,1.0193,1.0191,1.0193,73600000.0
2008-07-07 03:50:00,1.01891,1.01919,1.01876,1.01919,122300000.0
2008-07-07 03:51:00,1.0192,1.0193,1.0191,1.0193,37000000.0
2008-07-07 03:52:00,1.0193,1.0194,1.0193,1.0193,163699998.0
2008-07-07 03:53:00,1.0193,1.0194,1.0193,1.0194,53100000.0
2008-07-07 03:54:00,1.0194,1.0194,1.0193,1.0193,17100000.0
2008-07-07 03:55:00,1.0193,1.0194,1.0193,1.0194,67300000.0
2008-07-07 03:56:00,1.0194,1.0194,1.0194,1.0194,6400000.0
2008-07-07 03:57:00,1.0194,1.0194,1.0193,1.0193,26300000.0
2008-07-07 03:58:00,1.0191,1.0191,1.0191,1.0191,30100000.0
2008-07-07 03:59:00,1.0191,1.0191,1.0191,1.0191,58000000.0
2008-07-07 04:00:00,1.0191,1.0191,1.0191,1.0191,87800000.0
2008-07-07 04:01:00,1.0191,1.0193,1.0191,1.0193,14600000.0
2008-07-07 04:02:00,1.0192,1.0192,1.0191,1.0191,108200000.0
2008-07-07 04:03:00,1.0191,1.0194,1.0191,1.0193,171300000.0
2008-07-07 04:04:00,1.0193,1.0193,1.0193,1.0193,56700000.0
2008-07-07 04:05:00,1.0193,1.0193,1.0193,1.0193,14100000.0
2008-07-07 04:06:00,1.0193,1.0193,1.0192,1.0192,30800000.0
2008-07-07 04:07:00,1.0192,1.01933,1.01917,1.0193,20900000.0
2008-07-07 04:08:00,1.01906,1.01943,1.01886,1.01943,35100000.0
2008-07-07 04:09:00,1.0192,1.0192,1.0191,1.0191,41200000.0
2008-07-07 04:10:00,1.0191,1.0191,1.01885,1.019,89099999.0
2008-07-07 04:11:00,1.0192,1.0192,1.019,1.019,41700000.0
2008-07-07 04:12:00,1.01879,1.01899,1.01879,1.01891,6500000.0
2008-07-07 04:13:00,1.01901,1.01903,1.01884,1.01903,6900000.0
2008-07-07 04:14:00,1.019,1.019,1.019,1.019,8100000.0
2008-07-07 04:15:00,1.01896,1.01896,1.01891,1.01891,2000000.0
2008-07-07 04:16:00,1.0191,1.0191,1.0191,1.0191,24300000.0
2008-07-07 04:17:00,1.0191,1.0195,1.0191,1.0195,211000000.0
2008-07-07 04:18:00,1.0195,1.0195,1.0195,1.0195,15200000.0
2008-07-07 04:19:00,1.01937,1.01937,1.01926,1.01926,8600000.0
2008-07-07 04:20:00,1.0193,1.0195,1.01912,1.0195,37400000.0
2008-07-07 04:21:00,1.0195,1.0195,1.0195,1.0195,23600000.0
2008-07-07 04:22:00,1.0195,1.0195,1.0195,1.0195,13200000.0
2008-07-07 04:23:00,1.0195,1.0195,1.0195,1.0195,17500000.0
2008-07-07 04:24:00,1.01942,1.01945,1.0193,1.01945,11400000.0
2008-07-07 04:25:00,1.0195,1.0195,1.0195,1.0195,9900000.0
2008-07-07 04:26:00,1.0195,1.0195,1.01945,1.01945,38600000.0
2008-07-07 04:27:00,1.01945,1.01948,1.01943,1.01948,23000000.0
2008-07-07 04:28:00,1.0195,1.0195,1.0194,1.0194,46400000.0
2008-07-07 04:29:00,1.0194,1.0194,1.0194,1.0194,9900000.0
2008-07-07 04:30:00,1.0194,1.0195,1.0194,1.0195,5800000.0
2008-07-07 04:31:00,1.0195,1.0195,1.0193,1.0193,87700000.0
2008-07-07 04:32:00,1.0193,1.0193,1.0189,1.0189,167300002.0
2008-07-07 04:33:00,1.0189,1.0192,1.0189,1.0192,119800002.0
2008-07-07 04:34:00,1.0192,1.0192,1.0192,1.0192,11300000.0
2008-07-07 04:35:00,1.0191,1.0192,1.0191,1.0191,45600002.0
2008-07-07 04:36:00,1.0192,1.0193,1.01875,1.01875,132700000.0
2008-07-07 04:37:00,1.01865,1.0192,1.01865,1.0192,106400000.0
2008-07-07 04:38:00,1.0192,1.0193,1.0191,1.0193,110400000.0
2008-07-07 04:39:00,1.0193,1.0193,1.0191,1.0191,43400000.0
2008-07-07 04:40:00,1.0192,1.0192,1.0191,1.0191,12300000.0
2008-07-07 04:41:00,1.0193,1.0193,1.0191,1.0191,33600000.0
2008-07-07 04:42:00,1.0192,1.0193,1.0192,1.0193,8000000.0
2008-07-07 04:43:00,1.0193,1.0195,1.0193,1.0193,43000000.0
2008-07-07 04:44:00,1.0193,1.0195,1.0193,1.0195,64500000.0
2008-07-07 04:45:00,1.0194,1.0198,1.0194,1.0197,34200000.0
2008-07-07 04:46:00,1.0197,1.0198,1.0196,1.0196,12000000.0
2008-07-07 04:47:00,1.0197,1.0197,1.0196,1.0196,3000000.0
2008-07-07 04:48:00,1.0195,1.0195,1.0195,1.0195,3400000.0
2008-07-07 04:49:00,1.0195,1.0198,1.0195,1.0197,19800000.0
2008-07-07 04:50:00,1.0197,1.0197,1.01915,1.0196,197300000.0
2008-07-07 04:51:00,1.0196,1.0196,1.0196,1.0196,3000000.0
2008-07-07 04:52:00,1.0195,1.0196,1.0195,1.0195,18400000.0
2008-07-07 04:53:00,1.0196,1.0196,1.0195,1.0196,41300000.0
2008-07-07 04:54:00,1.0196,1.0199,1.0196,1.0199,20000000.0
2008-07-07 04:55:00,1.0199,1.0199,1.0196,1.0196,89000000.0
2008-07-07 04:56:00,1.0196,1.0196,1.0196,1.0196,8200000.0
2008-07-07 04:57:00,1.0198,1.0202,1.0198,1.02,229499999.0
2008-07-07 04:58:00,1.0199,1.02,1.0196,1.02,74600001.0
2008-07-07 04:59:00,1.02,1.0202,1.0199,1.0201,23400000.0
2008-07-07 05:00:00,1.02,1.02,1.02,1.02,8200000.0
2008-07-07 05:01:00,1.02,1.0204,1.02,1.0202,81100000.0
2008-07-07 05:02:00,1.0203,1.0203,1.0202,1.0202,40400000.0
2008-07-07 05:03:00,1.0202,1.0204,1.0202,1.0202,26300000.0
2008-07-07 05:04:00,1.0202,1.0202,1.01975,1.01975,5800000.0
2008-07-07 05:05:00,1.0199,1.02,1.0199,1.02,17100000.0
2008-07-07 05:06:00,1.0201,1.0204,1.0201,1.0202,25000000.0
2008-07-07 05:07:00,1.0202,1.0202,1.0201,1.0202,15900000.0
2008-07-07 05:08:00,1.0202,1.0204,1.0202,1.0204,4000000.0
2008-07-07 05:09:00,1.0204,1.0204,1.0196,1.01975,36800000.0
2008-07-07 05:10:00,1.0199,1.0199,1.0195,1.01965,81000000.0
2008-07-07 05:11:00,1.0198,1.01995,1.0198,1.01995,9600000.0
2008-07-07 05:12:00,1.0199,1.0202,1.0199,1.0202,38500000.0
2008-07-07 05:13:00,1.0201,1.0201,1.0201,1.0201,13100000.0
2008-07-07 05:14:00,1.01998,1.02013,1.01971,1.02013,95400000.0
2008-07-07 05:15:00,1.0201,1.0201,1.01955,1.0198,28000000.0
2008-07-07 05:16:00,1.0198,1.0199,1.0198,1.0199,5000000.0
2008-07-07 05:17:00,1.0198,1.0202,1.0198,1.0202,16600000.0
2008-07-07 05:18:00,1.01969,1.02007,1.01938,1.0197,154700000.0
2008-07-07 05:19:00,1.0202,1.0202,1.0201,1.0201,2000000.0
2008-07-07 05:20:00,1.02,1.0201,1.02,1.0201,5000000.0
2008-07-07 05:21:00,1.01959,1.01998,1.01959,1.01997,12800000.0
2008-07-07 05:22:00,1.01981,1.01995,1.01971,1.01971,15200000.0
2008-07-07 05:23:00,1.0201,1.0201,1.02,1.0201,4000000.0
2008-07-07 05:24:00,1.01977,1.02007,1.01972,1.02007,13800000.0
2008-07-07 05:25:00,1.02,1.0201,1.02,1.0201,8800000.0
2008-07-07 05:26:00,1.02011,1.02011,1.01982,1.01987,61700000.0
2008-07-07 05:27:00,1.0201,1.0201,1.01983,1.0201,36200000.0
2008-07-07 05:28:00,1.02008,1.02008,1.01966,1.02003,21300000.0
2008-07-07 05:29:00,1.0201,1.0201,1.0201,1.0201,13300000.0
2008-07-07 05:30:00,1.0201,1.0201,1.0201,1.0201,2800000.0
2008-07-07 05:31:00,1.02,1.02,1.0199,1.0199,37000001.0
2008-07-07 05:32:00,1.0197,1.02004,1.0197,1.01977,56200000.0
2008-07-07 05:33:00,1.02018,1.02018,1.02005,1.02012,67600000.0
2008-07-07 05:34:00,1.02004,1.02004,1.01957,1.01982,39600000.0
2008-07-07 05:35:00,1.0199,1.0199,1.01985,1.01985,15000000.0
2008-07-07 05:36:00,1.02,1.02,1.0199,1.0199,16000000.0
2008-07-07 05:37:00,1.0199,1.02,1.01985,1.0199,66600000.0
2008-07-07 05:38:00,1.0199,1.0199,1.0198,1.01985,35500000.0
2008-07-07 05:39:00,1.0198,1.0198,1.01975,1.01975,78600000.0
2008-07-07 05:40:00,1.01975,1.01975,1.01975,1.01975,21600000.0
2008-07-07 05:41:00,1.0198,1.0198,1.0198,1.0198,16800000.0
2008-07-07 05:42:00,1.0198,1.0199,1.0197,1.01975,201499999.0
2008-07-07 05:43:00,1.0199,1.0199,1.0198,1.0198,21100000.0
2008-07-07 05:44:00,1.0198,1.0199,1.0198,1.0199,45700000.0
2008-07-07 05:45:00,1.0199,1.0199,1.0198,1.0198,70900000.0
2008-07-07 05:46:00,1.0198,1.0202,1.0198,1.0201,122200000.0
2008-07-07 05:47:00,1.0203,1.0203,1.0201,1.0203,403800003.0
2008-07-07 05:48:00,1.0202,1.0202,1.0202,1.0202,12600000.0
2008-07-07 05:49:00,1.0202,1.0203,1.0202,1.0203,55400000.0
2008-07-07 05:50:00,1.0202,1.0203,1.02,1.02005,91000000.0
2008-07-07 05:51:00,1.02,1.02023,1.02,1.02003,106400000.0
2008-07-07 05:52:00,1.01995,1.02,1.01995,1.01995,28800000.0
2008-07-07 05:53:00,1.0199,1.0199,1.0199,1.0199,4800000.0
2008-07-07 05:54:00,1.0199,1.0199,1.0199,1.0199,9600000.0
2008-07-07 05:55:00,1.0199,1.0199,1.0198,1.0198,24000000.0
2008-07-07 05:56:00,1.01968,1.02014,1.01968,1.02014,169500000.0
2008-07-07 05:57:00,1.02,1.02004,1.01989,1.01989,37400000.0
2008-07-07 05:58:00,1.0197,1.0198,1.0197,1.01975,30000000.0
2008-07-07 05:59:00,1.0198,1.0198,1.0198,1.0198,3000000.0
2008-07-07 06:00:00,1.0198,1.0198,1.0198,1.0198,2000000.0
2008-07-07 06:01:00,1.01943,1.01973,1.01943,1.01973,10600000.0
2008-07-07 06:02:00,1.01963,1.01963,1.01939,1.0195,11400000.0
2008-07-07 06:03:00,1.0198,1.0198,1.0198,1.0198,1000000.0
2008-07-07 06:04:00,1.0198,1.0198,1.0198,1.0198,3000000.0
2008-07-07 06:05:00,1.0198,1.02,1.0197,1.0199,60800000.0
2008-07-07 06:06:00,1.0199,1.0199,1.0199,1.0199,18500000.0
2008-07-07 06:07:00,1.0199,1.0199,1.01985,1.01985,9600000.0
2008-07-07 06:08:00,1.01967,1.0199,1.01944,1.01958,86600000.0
2008-07-07 06:09:00,1.01987,1.01998,1.01973,1.01979,124800000.0
2008-07-07 06:10:00,1.01985,1.01985,1.01985,1.01985,9600000.0
2008-07-07 06:11:00,1.01977,1.02004,1.01977,1.02004,77100000.0
2008-07-07 06:12:00,1.01983,1.02003,1.01982,1.01982,98000000.0
2008-07-07 06:13:00,1.0198,1.0198,1.0198,1.0198,11400000.0
2008-07-07 06:14:00,1.0198,1.0198,1.0198,1.0198,14200000.0
2008-07-07 06:15:00,1.01991,1.02003,1.01977,1.02002,45800000.0
2008-07-07 06:16:00,1.0198,1.0198,1.0198,1.0198,27400000.0
2008-07-07 06:17:00,1.0198,1.0199,1.0198,1.0199,58300000.0
2008-07-07 06:18:00,1.0199,1.0199,1.0199,1.0199,3300000.0
2008-07-07 06:19:00,1.01967,1.02004,1.01967,1.01998,168300000.0
2008-07-07 06:20:00,1.01998,1.02,1.01957,1.01975,403300000.0
2008-07-07 06:21:00,1.02007,1.02013,1.02005,1.02005,167200000.0
2008-07-07 06:22:00,1.0198,1.0199,1.0197,1.0197,205600001.0
2008-07-07 06:23:00,1.0197,1.0198,1.0197,1.0198,159100000.0
2008-07-07 06:24:00,1.01975,1.0198,1.0197,1.0197,33100000.0
2008-07-07 06:25:00,1.0197,1.0197,1.0197,1.0197,27800000.0
2008-07-07 06:26:00,1.0197,1.0199,1.0197,1.0199,18000000.0
2008-07-07 06:27:00,1.0199,1.0199,1.0199,1.0199,5300000.0
2008-07-07 06:28:00,1.0199,1.0199,1.0199,1.0199,8600000.0
2008-07-07 06:29:00,1.02007,1.02007,1.0198,1.0198,119300000.0
2008-07-07 06:30:00,1.0198,1.0198,1.0198,1.0198,6900000.0
2008-07-07 06:31:00,1.0198,1.0199,1.0198,1.0199,4000000.0
2008-07-07 06:32:00,1.0199,1.0199,1.0199,1.0199,12900000.0
2008-07-07 06:33:00,1.0199,1.0199,1.0197,1.0197,79500000.0
2008-07-07 06:34:00,1.0197,1.01983,1.01957,1.01969,36400000.0
2008-07-07 06:35:00,1.0198,1.0198,1.0197,1.0198,51100000.0
2008-07-07 06:36:00,1.0198,1.0198,1.0198,1.0198,2000000.0
2008-07-07 06:37:00,1.0198,1.0198,1.0196,1.0196,21100000.0
2008-07-07 06:38:00,1.0196,1.0196,1.0196,1.0196,23300000.0
2008-07-07 06:39:00,1.0196,1.0196,1.0193,1.0195,94799999.0
2008-07-07 06:40:00,1.0193,1.0196,1.0193,1.0194,27500000.0
2008-07-07 06:41:00,1.0194,1.0195,1.0194,1.0195,15500000.0
2008-07-07 06:42:00,1.0195,1.01955,1.0195,1.01955,9600000.0
2008-07-07 06:43:00,1.01946,1.0195,1.01933,1.01938,22400000.0
2008-07-07 06:44:00,1.01945,1.0197,1.01945,1.0197,26400000.0
2008-07-07 06:45:00,1.0197,1.0197,1.0197,1.0197,3000000.0
2008-07-07 06:46:00,1.0197,1.0197,1.0196,1.0196,3000000.0
2008-07-07 06:47:00,1.01945,1.01959,1.0194,1.0194,176200000.0
2008-07-07 06:48:00,1.0196,1.0196,1.0196,1.0196,1000000.0
2008-07-07 06:49:00,1.01937,1.01955,1.01933,1.01937,73800000.0
2008-07-07 06:50:00,1.0195,1.0196,1.0195,1.0196,33199999.0
2008-07-07 06:51:00,1.0196,1.0196,1.0196,1.0196,1000000.0
2008-07-07 06:52:00,1.0196,1.0196,1.0196,1.0196,14400000.0
2008-07-07 06:53:00,1.01965,1.0198,1.01965,1.0198,24800000.0
2008-07-07 06:54:00,1.01985,1.01985,1.01975,1.01985,67600000.0
2008-07-07 06:55:00,1.01963,1.01995,1.01963,1.01995,343000000.0
2008-07-07 06:56:00,1.01985,1.01985,1.01985,1.01985,1000000.0
2008-07-07 06:57:00,1.0198,1.0198,1.01955,1.0198,60300000.0
2008-07-07 06:58:00,1.01975,1.01993,1.01945,1.01993,413900000.0
2008-07-07 06:59:00,1.0198,1.01985,1.0198,1.01985,11000000.0
2008-07-07 07:00:00,1.0199,1.0199,1.0199,1.0199,30200000.0
2008-07-07 07:01:00,1.0199,1.0199,1.0199,1.0199,24900000.0
2008-07-07 07:02:00,1.0199,1.0199,1.0199,1.0199,15200000.0
2008-07-07 07:03:00,1.01962,1.01992,1.01962,1.01992,127000000.0
2008-07-07 07:04:00,1.0199,1.0199,1.0199,1.0199,27799999.0
2008-07-07 07:05:00,1.0199,1.0199,1.0199,1.0199,81499995.0
2008-07-07 07:06:00,1.0199,1.01995,1.0199,1.0199,77200001.0
2008-07-07 07:07:00,1.01995,1.0201,1.01995,1.0201,97400000.0
2008-07-07 07:08:00,1.0201,1.0203,1.01995,1.0203,317600003.0
2008-07-07 07:09:00,1.0203,1.0205,1.0203,1.0204,80400000.0
2008-07-07 07:10:00,1.0204,1.0204,1.02025,1.02025,67000000.0
2008-07-07 07:11:00,1.02025,1.02045,1.02025,1.0204,237499998.0
2008-07-07 07:12:00,1.02035,1.0207,1.02035,1.0207,156399999.0
2008-07-07 07:13:00,1.0207,1.0207,1.0206,1.0207,71299999.0
2008-07-07 07:14:00,1.0207,1.0208,1.02065,1.0207,58799999.0
2008-07-07 07:15:00,1.0207,1.0207,1.0207,1.0207,38400000.0
2008-07-07 07:16:00,1.02051,1.02075,1.02027,1.02059,136700000.0
2008-07-07 07:17:00,1.0207,1.0207,1.0205,1.0205,92099998.0
2008-07-07 07:18:00,1.0206,1.0206,1.02055,1.02055,69299999.0
2008-07-07 07:19:00,1.02055,1.0208,1.02055,1.02055,102299997.0
2008-07-07 07:20:00,1.02063,1.02072,1.02028,1.02028,184100000.0
2008-07-07 07:21:00,1.0207,1.0207,1.0207,1.0207,25800000.0
2008-07-07 07:22:00,1.0207,1.0207,1.0207,1.0207,25300000.0
2008-07-07 07:23:00,1.0207,1.0207,1.0207,1.0207,46000000.0
2008-07-07 07:24:00,1.0207,1.0207,1.02045,1.0206,77200000.0
2008-07-07 07:25:00,1.0206,1.0206,1.0206,1.0206,3000000.0
2008-07-07 07:26:00,1.0206,1.0206,1.02055,1.02055,143300000.0
2008-07-07 07:27:00,1.02055,1.02055,1.02055,1.02055,11800000.0
2008-07-07 07:28:00,1.02055,1.0206,1.02055,1.0206,74400000.0
2008-07-07 07:29:00,1.02034,1.02069,1.02034,1.02035,21600000.0
2008-07-07 07:30:00,1.0206,1.0206,1.02055,1.02055,46800001.0
2008-07-07 07:31:00,1.02055,1.0206,1.02055,1.0206,352699997.0
2008-07-07 07:32:00,1.0206,1.0207,1.02055,1.0206,187199998.0
2008-07-07 07:33:00,1.0206,1.0206,1.02035,1.0204,313399995.0
2008-07-07 07:34:00,1.0204,1.02045,1.02035,1.0204,215299999.0
2008-07-07 07:35:00,1.0204,1.0204,1.0203,1.0203,73200000.0
2008-07-07 07:36:00,1.0203,1.0205,1.02025,1.02035,38200000.0
2008-07-07 07:37:00,1.02015,1.0202,1.01985,1.02015,196100000.0
2008-07-07 07:38:00,1.02015,1.0204,1.02,1.0203,157400000.0
2008-07-07 07:39:00,1.0203,1.0205,1.02025,1.0204,299800000.0
2008-07-07 07:40:00,1.0204,1.0204,1.02035,1.0204,104300000.0
2008-07-07 07:41:00,1.0204,1.02045,1.02035,1.02045,51200000.0
2008-07-07 07:42:00,1.02045,1.0207,1.02045,1.0207,34600000.0
2008-07-07 07:43:00,1.0207,1.0208,1.0207,1.0207,16800000.0
2008-07-07 07:44:00,1.0207,1.0207,1.0207,1.0207,31500000.0
2008-07-07 07:45:00,1.0207,1.0207,1.0207,1.0207,6100000.0
2008-07-07 07:46:00,1.0207,1.0207,1.02034,1.02034,153500000.0
2008-07-07 07:47:00,1.0207,1.0207,1.02055,1.0207,83999999.0
2008-07-07 07:48:00,1.02055,1.0206,1.02055,1.0206,53200000.0
2008-07-07 07:49:00,1.02021,1.02064,1.02021,1.02063,108600000.0
2008-07-07 07:50:00,1.0206,1.0206,1.0206,1.0206,3000000.0
2008-07-07 07:51:00,1.0206,1.0207,1.02025,1.02035,247600001.0
2008-07-07 07:52:00,1.02035,1.0204,1.02035,1.0204,45400000.0
2008-07-07 07:53:00,1.0204,1.0204,1.0204,1.0204,21400000.0
2008-07-07 07:54:00,1.0204,1.0204,1.0197,1.0197,58400000.0
2008-07-07 07:55:00,1.01965,1.0199,1.01965,1.0198,43500000.0
2008-07-07 07:56:00,1.0198,1.0198,1.0196,1.0197,23400000.0
2008-07-07 07:57:00,1.0197,1.0197,1.0192,1.0194,87900000.0
2008-07-07 07:58:00,1.0196,1.01965,1.0195,1.0196,34100000.0
2008-07-07 07:59:00,1.01965,1.02,1.0196,1.02,79800000.0
2008-07-07 08:00:00,1.02,1.02005,1.01985,1.01995,37100000.0
2008-07-07 08:01:00,1.01995,1.02,1.01995,1.02,24300000.0
2008-07-07 08:02:00,1.01995,1.0202,1.01995,1.0202,32500000.0
2008-07-07 08:03:00,1.0201,1.0201,1.0201,1.0201,2000000.0
2008-07-07 08:04:00,1.0201,1.0202,1.02005,1.0202,16500000.0
2008-07-07 08:05:00,1.0202,1.0202,1.0202,1.0202,5200000.0
2008-07-07 08:06:00,1.0202,1.0202,1.0202,1.0202,2000000.0
2008-07-07 08:07:00,1.0202,1.0204,1.0201,1.0202,9400000.0
2008-07-07 08:08:00,1.0202,1.0202,1.0202,1.0202,3000000.0
2008-07-07 08:09:00,1.0202,1.0203,1.0201,1.0203,29000000.0
2008-07-07 08:10:00,1.02015,1.0204,1.02015,1.0204,7500000.0
2008-07-07 08:11:00,1.02015,1.0202,1.0201,1.02015,29799999.0
2008-07-07 08:12:00,1.02015,1.02015,1.02015,1.02015,4900000.0
2008-07-07 08:13:00,1.0202,1.0202,1.0202,1.0202,2600000.0
2008-07-07 08:14:00,1.0202,1.0202,1.0202,1.0202,5900000.0
2008-07-07 08:15:00,1.0203,1.0203,1.0202,1.0203,5000000.0
2008-07-07 08:16:00,1.02025,1.02025,1.02025,1.02025,3000000.0
2008-07-07 08:17:00,1.02025,1.0203,1.02025,1.0203,19500000.0
2008-07-07 08:18:00,1.0203,1.0204,1.02025,1.0204,10800000.0
2008-07-07 08:19:00,1.0203,1.0203,1.0203,1.0203,4600000.0
2008-07-07 08:20:00,1.02008,1.02038,1.01987,1.02034,130100000.0
2008-07-07 08:21:00,1.0203,1.0204,1.0203,1.0204,8300000.0
2008-07-07 08:22:00,1.0204,1.0204,1.0203,1.0203,5000000.0
2008-07-07 08:23:00,1.02031,1.02031,1.01965,1.02021,137700000.0
2008-07-07 08:24:00,1.02009,1.02033,1.02003,1.02033,137700000.0
2008-07-07 08:25:00,1.0203,1.0203,1.02025,1.0203,9800000.0
2008-07-07 08:26:00,1.0203,1.02035,1.0202,1.02035,105500001.0
2008-07-07 08:27:00,1.0203,1.0204,1.02025,1.02035,52600000.0
2008-07-07 08:28:00,1.0204,1.0204,1.0203,1.0204,17800000.0
2008-07-07 08:29:00,1.02035,1.0204,1.02005,1.02015,107100000.0
2008-07-07 08:30:00,1.0202,1.0204,1.0202,1.0202,30400000.0
2008-07-07 08:31:00,1.0202,1.02035,1.0202,1.02035,11100000.0
2008-07-07 08:32:00,1.02035,1.02065,1.02035,1.0204,193300000.0
2008-07-07 08:33:00,1.0204,1.0204,1.0204,1.0204,1300000.0
2008-07-07 08:34:00,1.0204,1.0204,1.0203,1.02035,42400000.0
2008-07-07 08:35:00,1.02035,1.0204,1.0203,1.0204,20100000.0
2008-07-07 08:36:00,1.0204,1.02045,1.0204,1.02045,30300000.0
2008-07-07 08:37:00,1.02045,1.02045,1.02045,1.02045,4200000.0
2008-07-07 08:38:00,1.0205,1.0206,1.02045,1.0206,60600000.0
2008-07-07 08:39:00,1.0206,1.0206,1.02055,1.02055,84900000.0
2008-07-07 08:40:00,1.02055,1.02055,1.0205,1.0205,19600000.0
2008-07-07 08:41:00,1.0205,1.0209,1.0204,1.02055,45800000.0
2008-07-07 08:42:00,1.02055,1.0207,1.0205,1.0206,99600000.0
2008-07-07 08:43:00,1.0206,1.0206,1.02035,1.02035,171600000.0
2008-07-07 08:44:00,1.02035,1.02045,1.0201,1.02035,194800000.0
2008-07-07 08:45:00,1.02035,1.0204,1.02035,1.0204,90600000.0
2008-07-07 08:46:00,1.0204,1.0205,1.02015,1.0202,255499999.0
2008-07-07 08:47:00,1.0201,1.0205,1.0201,1.02045,370199999.0
2008-07-07 08:48:00,1.02045,1.0206,1.02015,1.0202,215000000.0
2008-07-07 08:49:00,1.0202,1.02035,1.02015,1.02035,51000000.0
2008-07-07 08:50:00,1.02035,1.02045,1.0203,1.02045,6900000.0
2008-07-07 08:51:00,1.02045,1.02045,1.0204,1.0204,4500000.0
2008-07-07 08:52:00,1.0204,1.0204,1.0203,1.0203,30800000.0
2008-07-07 08:53:00,1.0203,1.02035,1.02025,1.02035,41800000.0
2008-07-07 08:54:00,1.02035,1.02035,1.02015,1.02025,96900000.0
2008-07-07 08:55:00,1.02025,1.02025,1.01995,1.02,332000000.0
2008-07-07 08:56:00,1.02,1.02015,1.02,1.02015,73700000.0
2008-07-07 08:57:00,1.02015,1.02015,1.02015,1.02015,13200000.0
2008-07-07 08:58:00,1.02015,1.02015,1.02015,1.02015,52800000.0
2008-07-07 08:59:00,1.02015,1.02015,1.02,1.02015,18200000.0
2008-07-07 09:00:00,1.02015,1.02015,1.02015,1.02015,19000000.0
2008-07-07 09:01:00,1.02015,1.02015,1.02015,1.02015,12000000.0
2008-07-07 09:02:00,1.02015,1.02015,1.02015,1.02015,11000000.0
2008-07-07 09:03:00,1.02015,1.02015,1.02015,1.02015,1000000.0
2008-07-07 09:04:00,1.02015,1.0202,1.0199,1.0199,32600000.0
2008-07-07 09:05:00,1.0199,1.02,1.0199,1.02,41300000.0
2008-07-07 09:06:00,1.02,1.0202,1.01985,1.0202,126100000.0
2008-07-07 09:07:00,1.0202,1.0204,1.0201,1.0204,31500000.0
2008-07-07 09:08:00,1.02025,1.02045,1.02025,1.02045,28600000.0
2008-07-07 09:09:00,1.02045,1.0205,1.0202,1.0204,98900000.0
2008-07-07 09:10:00,1.02035,1.0205,1.02025,1.0203,180800000.0
2008-07-07 09:11:00,1.0203,1.0204,1.02025,1.0204,124200000.0
2008-07-07 09:12:00,1.0204,1.02095,1.02035,1.02095,127300000.0
2008-07-07 09:13:00,1.02095,1.0214,1.0208,1.0214,319600000.0
2008-07-07 09:14:00,1.0214,1.0217,1.02125,1.0217,195699999.0
2008-07-07 09:15:00,1.0217,1.0218,1.0214,1.0218,123900000.0
2008-07-07 09:16:00,1.0218,1.02245,1.0218,1.0221,135300000.0
2008-07-07 09:17:00,1.0221,1.0221,1.02175,1.0219,80100000.0
2008-07-07 09:18:00,1.0219,1.0219,1.0217,1.0217,82700000.0
2008-07-07 09:19:00,1.0217,1.022,1.0217,1.0218,68700000.0
2008-07-07 09:20:00,1.0218,1.0225,1.0218,1.0224,151700000.0
2008-07-07 09:21:00,1.0224,1.0226,1.02235,1.0225,85900000.0
2008-07-07 09:22:00,1.0225,1.0229,1.0223,1.0225,166400000.0
2008-07-07 09:23:00,1.02255,1.02255,1.0218,1.02185,179400000.0
2008-07-07 09:24:00,1.02185,1.0219,1.0215,1.0215,135600000.0
2008-07-07 09:25:00,1.0215,1.0216,1.0215,1.0216,11000000.0
2008-07-07 09:26:00,1.0216,1.0216,1.0214,1.0216,118600000.0
2008-07-07 09:27:00,1.0216,1.0216,1.0212,1.0214,80600000.0
2008-07-07 09:28:00,1.0214,1.0214,1.02125,1.02125,44000000.0
2008-07-07 09:29:00,1.02125,1.02125,1.0211,1.0211,45800000.0
2008-07-07 09:30:00,1.02115,1.0215,1.02115,1.0215,60700000.0
2008-07-07 09:31:00,1.0215,1.0215,1.02135,1.02135,53700000.0
2008-07-07 09:32:00,1.02135,1.0214,1.02135,1.02135,39000000.0
2008-07-07 09:33:00,1.02135,1.0214,1.02135,1.0214,7700000.0
2008-07-07 09:34:00,1.0214,1.0214,1.0214,1.0214,2000000.0
2008-07-07 09:35:00,1.0214,1.0214,1.0214,1.0214,8600000.0
2008-07-07 09:36:00,1.0214,1.0215,1.0212,1.0212,183900000.0
2008-07-07 09:37:00,1.0212,1.0213,1.0212,1.0213,15500000.0
2008-07-07 09:38:00,1.0213,1.0213,1.0212,1.0212,25000000.0
2008-07-07 09:39:00,1.02097,1.02129,1.02097,1.02122,74800000.0
2008-07-07 09:40:00,1.0212,1.0212,1.0212,1.0212,30200000.0
2008-07-07 09:41:00,1.0209,1.02119,1.0209,1.02109,63700000.0
2008-07-07 09:42:00,1.0212,1.0212,1.021,1.0211,122800000.0
2008-07-07 09:43:00,1.0211,1.0211,1.0211,1.0211,58100000.0
2008-07-07 09:44:00,1.0211,1.0211,1.0211,1.0211,11200000.0
2008-07-07 09:45:00,1.0211,1.0211,1.021,1.021,33000000.0
2008-07-07 09:46:00,1.021,1.0211,1.021,1.0211,139900000.0
2008-07-07 09:47:00,1.0211,1.0211,1.0211,1.0211,6400000.0
2008-07-07 09:48:00,1.0211,1.0212,1.0211,1.0212,11700000.0
2008-07-07 09:49:00,1.0212,1.02155,1.0212,1.02155,69400000.0
2008-07-07 09:50:00,1.02155,1.0217,1.0215,1.0216,66700000.0
2008-07-07 09:51:00,1.0216,1.0216,1.02155,1.02155,35700000.0
2008-07-07 09:52:00,1.02155,1.02155,1.0215,1.02155,13100000.0
2008-07-07 09:53:00,1.02155,1.0217,1.02155,1.0217,124100000.0
2008-07-07 09:54:00,1.0217,1.0221,1.0217,1.0221,205200000.0
2008-07-07 09:55:00,1.0221,1.02265,1.0221,1.0226,112300000.0
2008-07-07 09:56:00,1.0226,1.0226,1.02175,1.0221,234900000.0
2008-07-07 09:57:00,1.0221,1.0225,1.0221,1.0224,148600000.0
2008-07-07 09:58:00,1.0224,1.0226,1.0224,1.0226,135700000.0
2008-07-07 09:59:00,1.02255,1.0227,1.0225,1.0226,202400000.0
2008-07-07 10:00:00,1.0227,1.0227,1.0226,1.0227,178800000.0
2008-07-07 10:01:00,1.0227,1.0227,1.0226,1.0226,90700000.0
2008-07-07 10:02:00,1.0226,1.0226,1.0225,1.0225,270700003.0
2008-07-07 10:03:00,1.0225,1.0225,1.02245,1.0225,67000000.0
2008-07-07 10:04:00,1.0225,1.0226,1.0225,1.0225,16900000.0
2008-07-07 10:05:00,1.0225,1.0226,1.0225,1.0226,49800000.0
2008-07-07 10:06:00,1.02227,1.02272,1.02227,1.02272,32200000.0
2008-07-07 10:07:00,1.0226,1.0226,1.0226,1.0226,3800000.0
2008-07-07 10:08:00,1.0226,1.0226,1.0225,1.0226,13600000.0
2008-07-07 10:09:00,1.0226,1.0226,1.0226,1.0226,3100000.0
2008-07-07 10:10:00,1.0226,1.0226,1.0226,1.0226,18500000.0
2008-07-07 10:11:00,1.0226,1.0226,1.0226,1.0226,40900000.0
2008-07-07 10:12:00,1.0226,1.0226,1.0225,1.0225,33100000.0
2008-07-07 10:13:00,1.0226,1.0226,1.0222,1.0223,148900000.0
2008-07-07 10:14:00,1.0223,1.0223,1.022,1.022,153700000.0
2008-07-07 10:15:00,1.022,1.02205,1.02195,1.02205,26800000.0
2008-07-07 10:16:00,1.02205,1.02205,1.02205,1.02205,2000000.0
2008-07-07 10:17:00,1.0221,1.0221,1.0219,1.022,44400000.0
2008-07-07 10:18:00,1.022,1.022,1.022,1.022,7000000.0
2008-07-07 10:19:00,1.022,1.02245,1.022,1.02245,61800000.0
2008-07-07 10:20:00,1.0225,1.0225,1.0225,1.0225,23800000.0
2008-07-07 10:21:00,1.0225,1.0225,1.0225,1.0225,53800000.0
2008-07-07 10:22:00,1.0225,1.0225,1.0223,1.0224,122600000.0
2008-07-07 10:23:00,1.0224,1.0224,1.0224,1.0224,1800000.0
2008-07-07 10:24:00,1.0224,1.0224,1.02235,1.0224,66800000.0
2008-07-07 10:25:00,1.0224,1.0224,1.02205,1.02205,76000000.0
2008-07-07 10:26:00,1.02205,1.0223,1.02205,1.02225,72500000.0
2008-07-07 10:27:00,1.02225,1.02245,1.02225,1.02235,29800000.0
2008-07-07 10:28:00,1.0223,1.02235,1.02225,1.02225,15900000.0
2008-07-07 10:29:00,1.02225,1.0224,1.02225,1.0224,16400000.0
2008-07-07 10:30:00,1.0224,1.0225,1.0224,1.0225,80900000.0
2008-07-07 10:31:00,1.0225,1.0225,1.0225,1.0225,4500000.0
2008-07-07 10:32:00,1.0225,1.0225,1.02225,1.02225,36500000.0
2008-07-07 10:33:00,1.0222,1.0222,1.02205,1.0221,69700000.0
2008-07-07 10:34:00,1.0221,1.0221,1.0221,1.0221,7000000.0
2008-07-07 10:35:00,1.0221,1.0222,1.022,1.0221,68100000.0
2008-07-07 10:36:00,1.0221,1.0221,1.022,1.02205,22600000.0
2008-07-07 10:37:00,1.022,1.02205,1.022,1.022,16700000.0
2008-07-07 10:38:00,1.022,1.022,1.022,1.022,10800000.0
2008-07-07 10:39:00,1.022,1.0221,1.022,1.022,83700000.0
2008-07-07 10:40:00,1.022,1.0221,1.022,1.02205,58800000.0
2008-07-07 10:41:00,1.02215,1.0222,1.02215,1.0222,19700000.0
2008-07-07 10:42:00,1.0222,1.0222,1.0222,1.0222,10000000.0
2008-07-07 10:43:00,1.02191,1.02225,1.0219,1.02225,193400000.0
2008-07-07 10:44:00,1.0222,1.0222,1.0222,1.0222,14600000.0
2008-07-07 10:45:00,1.0222,1.0222,1.022,1.022,122700000.0
2008-07-07 10:46:00,1.022,1.022,1.0213,1.0215,231500000.0
2008-07-07 10:47:00,1.0215,1.0217,1.0215,1.0215,108700000.0
2008-07-07 10:48:00,1.0215,1.0217,1.0214,1.0214,35200000.0
2008-07-07 10:49:00,1.0214,1.0214,1.0212,1.0212,107500000.0
2008-07-07 10:50:00,1.0212,1.0213,1.021,1.0212,114700000.0
2008-07-07 10:51:00,1.0213,1.0216,1.0212,1.0215,79600000.0
2008-07-07 10:52:00,1.0215,1.0215,1.0214,1.0214,122700000.0
2008-07-07 10:53:00,1.02145,1.02145,1.0214,1.0214,14600000.0
2008-07-07 10:54:00,1.0214,1.0214,1.0213,1.02135,49000000.0
2008-07-07 10:55:00,1.0214,1.02145,1.0209,1.0209,109000000.0
2008-07-07 10:56:00,1.0209,1.0209,1.0207,1.02075,138600000.0
2008-07-07 10:57:00,1.02075,1.02095,1.0207,1.02095,25400000.0
2008-07-07 10:58:00,1.021,1.02105,1.021,1.02105,25400000.0
2008-07-07 10:59:00,1.02105,1.0217,1.02105,1.02165,141500000.0
2008-07-07 11:00:00,1.0218,1.0218,1.02125,1.02125,111400000.0
2008-07-07 11:01:00,1.02125,1.02125,1.0211,1.0211,48000000.0
2008-07-07 11:02:00,1.0211,1.02115,1.02095,1.02105,111900000.0
2008-07-07 11:03:00,1.02105,1.02135,1.02105,1.02125,43900000.0
2008-07-07 11:04:00,1.0213,1.0213,1.02085,1.02085,79000000.0
2008-07-07 11:05:00,1.02085,1.02085,1.0205,1.0206,85800000.0
2008-07-07 11:06:00,1.0206,1.021,1.0206,1.021,102900000.0
2008-07-07 11:07:00,1.021,1.0212,1.021,1.0211,55200000.0
2008-07-07 11:08:00,1.0211,1.02125,1.02105,1.0212,63400000.0
2008-07-07 11:09:00,1.0213,1.0213,1.0212,1.0212,5200000.0
2008-07-07 11:10:00,1.0213,1.0213,1.0212,1.0212,19300000.0
2008-07-07 11:11:00,1.02125,1.0213,1.0212,1.02125,20900000.0
2008-07-07 11:12:00,1.0213,1.0219,1.0213,1.0219,144400000.0
2008-07-07 11:13:00,1.0219,1.0221,1.02185,1.02195,77100000.0
2008-07-07 11:14:00,1.02195,1.02195,1.0213,1.0213,140100000.0
2008-07-07 11:15:00,1.02135,1.02145,1.0211,1.0211,108500000.0
2008-07-07 11:16:00,1.0211,1.0211,1.0206,1.02075,135300000.0
2008-07-07 11:17:00,1.02075,1.021,1.0207,1.0208,41400000.0
2008-07-07 11:18:00,1.0208,1.0209,1.0208,1.0208,24300000.0
2008-07-07 11:19:00,1.0208,1.0208,1.0207,1.02075,20500000.0
2008-07-07 11:20:00,1.02075,1.02075,1.0207,1.0207,4700000.0
2008-07-07 11:21:00,1.0207,1.0211,1.02065,1.021,47900000.0
2008-07-07 11:22:00,1.021,1.0211,1.0208,1.02105,102600000.0
2008-07-07 11:23:00,1.02105,1.0212,1.02105,1.0212,13100000.0
2008-07-07 11:24:00,1.0212,1.0215,1.0212,1.0212,69700000.0
2008-07-07 11:25:00,1.0212,1.0213,1.02115,1.0213,108000000.0
2008-07-07 11:26:00,1.0213,1.0213,1.0213,1.0213,17100000.0
2008-07-07 11:27:00,1.0213,1.0213,1.0213,1.0213,39000000.0
2008-07-07 11:28:00,1.02119,1.02134,1.02106,1.02106,198500000.0
2008-07-07 11:29:00,1.0213,1.0213,1.02125,1.0213,38400000.0
2008-07-07 11:30:00,1.0213,1.0213,1.02105,1.02105,40200000.0
2008-07-07 11:31:00,1.02105,1.0211,1.02105,1.0211,6400000.0
2008-07-07 11:32:00,1.0211,1.0211,1.02095,1.02095,29300000.0
2008-07-07 11:33:00,1.021,1.021,1.0209,1.02095,48600000.0
2008-07-07 11:34:00,1.021,1.0212,1.02095,1.0212,82800000.0
2008-07-07 11:35:00,1.0212,1.0212,1.0212,1.0212,16800000.0
2008-07-07 11:36:00,1.0212,1.0213,1.0212,1.02125,11600000.0
2008-07-07 11:37:00,1.0213,1.0213,1.0212,1.0212,12200000.0
2008-07-07 11:38:00,1.0212,1.02125,1.0212,1.02125,28900000.0
2008-07-07 11:39:00,1.0212,1.0212,1.0212,1.0212,12400000.0
2008-07-07 11:40:00,1.0212,1.0213,1.0211,1.0211,55400000.0
2008-07-07 11:41:00,1.02083,1.02131,1.02083,1.02122,160500000.0
2008-07-07 11:42:00,1.0211,1.0211,1.0211,1.0211,1200000.0
2008-07-07 11:43:00,1.0211,1.0211,1.0211,1.0211,11900000.0
2008-07-07 11:44:00,1.0211,1.0212,1.0211,1.0211,25900000.0
2008-07-07 11:45:00,1.0211,1.0211,1.0211,1.0211,37400000.0
2008-07-07 11:46:00,1.02115,1.0214,1.02115,1.0214,111400000.0
2008-07-07 11:47:00,1.0214,1.0214,1.0213,1.0213,48100000.0
2008-07-07 11:48:00,1.0213,1.0213,1.0208,1.0209,292400000.0
2008-07-07 11:49:00,1.0209,1.02095,1.02075,1.02085,278600000.0
2008-07-07 11:50:00,1.0208,1.021,1.02075,1.02085,120200000.0
2008-07-07 11:51:00,1.02085,1.0209,1.0207,1.0207,405500000.0
2008-07-07 11:52:00,1.0207,1.0208,1.0206,1.0207,256999999.0
2008-07-07 11:53:00,1.0207,1.0207,1.02055,1.0206,173000000.0
2008-07-07 11:54:00,1.0206,1.0206,1.0206,1.0206,60600000.0
2008-07-07 11:55:00,1.0206,1.0206,1.0202,1.0203,118300000.0
2008-07-07 11:56:00,1.0203,1.0203,1.02,1.02025,200900001.0
2008-07-07 11:57:00,1.02025,1.0205,1.02025,1.02025,22700000.0
2008-07-07 11:58:00,1.02025,1.0205,1.02025,1.02025,26800000.0
2008-07-07 11:59:00,1.02025,1.0206,1.02025,1.0204,140300000.0
2008-07-07 12:00:00,1.02045,1.0208,1.0204,1.0207,107400000.0
2008-07-07 12:01:00,1.0207,1.0207,1.0207,1.0207,6900000.0
2008-07-07 12:02:00,1.0207,1.0208,1.0207,1.02075,16900000.0
2008-07-07 12:03:00,1.02075,1.021,1.0207,1.021,32400000.0
2008-07-07 12:04:00,1.021,1.021,1.0208,1.021,13900000.0
2008-07-07 12:05:00,1.021,1.0215,1.021,1.0215,113700000.0
2008-07-07 12:06:00,1.0215,1.0217,1.02145,1.0216,240700000.0
2008-07-07 12:07:00,1.0216,1.0218,1.0214,1.0217,315300000.0
2008-07-07 12:08:00,1.0217,1.0217,1.02155,1.0217,164300000.0
2008-07-07 12:09:00,1.0217,1.0217,1.0216,1.0216,50500000.0
2008-07-07 12:10:00,1.0216,1.0216,1.0216,1.0216,35500000.0
2008-07-07 12:11:00,1.0216,1.0219,1.0216,1.0218,203700001.0
2008-07-07 12:12:00,1.0217,1.0218,1.0216,1.02165,133600000.0
2008-07-07 12:13:00,1.02165,1.02165,1.0215,1.0215,22000000.0
2008-07-07 12:14:00,1.0215,1.02155,1.02145,1.02155,58400000.0
2008-07-07 12:15:00,1.02155,1.02165,1.02135,1.0214,155000000.0
2008-07-07 12:16:00,1.0214,1.0214,1.02105,1.02135,263000000.0
2008-07-07 12:17:00,1.02135,1.0216,1.0213,1.0216,231400000.0
2008-07-07 12:18:00,1.0216,1.0216,1.0215,1.0215,172400000.0
2008-07-07 12:19:00,1.0215,1.0216,1.0213,1.0216,196599999.0
2008-07-07 12:20:00,1.0216,1.0216,1.0215,1.0215,32200000.0
2008-07-07 12:21:00,1.02165,1.0217,1.0215,1.0217,142800000.0
2008-07-07 12:22:00,1.0217,1.0217,1.0216,1.0217,99000000.0
2008-07-07 12:23:00,1.0217,1.0217,1.02146,1.02168,577000000.0
2008-07-07 12:24:00,1.0217,1.0217,1.0213,1.0216,189400000.0
2008-07-07 12:25:00,1.0216,1.0216,1.02145,1.0216,178300000.0
2008-07-07 12:26:00,1.0216,1.0218,1.0215,1.0217,59800000.0
2008-07-07 12:27:00,1.0217,1.0218,1.02165,1.0217,164300000.0
2008-07-07 12:28:00,1.0217,1.022,1.02165,1.0217,145500000.0
2008-07-07 12:29:00,1.0217,1.0217,1.0217,1.0217,2100000.0
2008-07-07 12:30:00,1.0217,1.0217,1.0217,1.0217,27300000.0
2008-07-07 12:31:00,1.0217,1.0217,1.0216,1.0216,144600000.0
2008-07-07 12:32:00,1.0216,1.0217,1.02145,1.0215,120800000.0
2008-07-07 12:33:00,1.0215,1.0215,1.02125,1.0213,139200000.0
2008-07-07 12:34:00,1.02125,1.0213,1.02125,1.02125,36600000.0
2008-07-07 12:35:00,1.02125,1.0214,1.02125,1.02125,161100000.0
2008-07-07 12:36:00,1.0213,1.0213,1.02125,1.0213,50900000.0
2008-07-07 12:37:00,1.0213,1.0213,1.02105,1.02115,27600000.0
2008-07-07 12:38:00,1.02115,1.02115,1.0205,1.02055,230000000.0
2008-07-07 12:39:00,1.02055,1.0207,1.02025,1.0205,147800000.0
2008-07-07 12:40:00,1.02055,1.0207,1.02055,1.0207,36900000.0
2008-07-07 12:41:00,1.0207,1.0207,1.02055,1.0206,95300000.0
2008-07-07 12:42:00,1.0206,1.0206,1.0206,1.0206,13900000.0
2008-07-07 12:43:00,1.0206,1.0206,1.02055,1.02055,8400000.0
2008-07-07 12:44:00,1.02065,1.0207,1.0205,1.0205,86100000.0
2008-07-07 12:45:00,1.02055,1.0206,1.01995,1.0201,269000000.0
2008-07-07 12:46:00,1.0201,1.02015,1.02005,1.0201,74100000.0
2008-07-07 12:47:00,1.0201,1.0202,1.0198,1.0199,136100000.0
2008-07-07 12:48:00,1.0199,1.0199,1.01945,1.01955,180500000.0
2008-07-07 12:49:00,1.01955,1.0197,1.0192,1.01935,420600000.0
2008-07-07 12:50:00,1.0194,1.0195,1.01935,1.01945,119700000.0
2008-07-07 12:51:00,1.0194,1.0196,1.0194,1.0194,89800000.0
2008-07-07 12:52:00,1.0194,1.0196,1.0193,1.0195,107800000.0
2008-07-07 12:53:00,1.0195,1.0195,1.01945,1.01945,9000000.0
2008-07-07 12:54:00,1.0194,1.0194,1.01865,1.01865,123700000.0
2008-07-07 12:55:00,1.01865,1.0188,1.018,1.0185,777499999.0
2008-07-07 12:56:00,1.0185,1.0192,1.01825,1.0192,595099997.0
2008-07-07 12:57:00,1.0192,1.0195,1.01875,1.019,408800000.0
2008-07-07 12:58:00,1.019,1.0192,1.01895,1.0192,66100000.0
2008-07-07 12:59:00,1.0192,1.0195,1.01905,1.0195,274200000.0
2008-07-07 13:00:00,1.0195,1.0197,1.01935,1.0196,191900000.0
2008-07-07 13:01:00,1.0196,1.0197,1.01955,1.01955,72700000.0
2008-07-07 13:02:00,1.01955,1.01955,1.01935,1.01935,131100000.0
2008-07-07 13:03:00,1.0193,1.0197,1.0193,1.0197,242200000.0
2008-07-07 13:04:00,1.0197,1.0202,1.01965,1.0198,210000000.0
2008-07-07 13:05:00,1.0198,1.0198,1.0195,1.0197,142800000.0
2008-07-07 13:06:00,1.0197,1.0197,1.0196,1.0196,157800000.0
2008-07-07 13:07:00,1.0196,1.0199,1.0196,1.0199,102600000.0
2008-07-07 13:08:00,1.0199,1.0199,1.01965,1.0197,73400000.0
2008-07-07 13:09:00,1.0197,1.0197,1.0197,1.0197,29700000.0
2008-07-07 13:10:00,1.0197,1.0197,1.0196,1.0196,121600000.0
2008-07-07 13:11:00,1.0196,1.0196,1.0195,1.01955,53100000.0
2008-07-07 13:12:00,1.01955,1.0196,1.0195,1.01955,17100000.0
2008-07-07 13:13:00,1.01965,1.0204,1.01965,1.0204,127700000.0
2008-07-07 13:14:00,1.02045,1.0205,1.0204,1.0204,27100000.0
2008-07-07 13:15:00,1.0204,1.0204,1.02015,1.02015,45000000.0
2008-07-07 13:16:00,1.02015,1.02025,1.02015,1.02025,16600000.0
2008-07-07 13:17:00,1.02025,1.0203,1.0201,1.0201,44100000.0
2008-07-07 13:18:00,1.02015,1.0202,1.0201,1.0202,61900000.0
2008-07-07 13:19:00,1.0202,1.0202,1.02,1.02005,87100000.0
2008-07-07 13:20:00,1.02005,1.02005,1.01975,1.02,93400000.0
2008-07-07 13:21:00,1.02,1.02005,1.02,1.02,12600000.0
2008-07-07 13:22:00,1.02,1.02,1.02,1.02,1300000.0
2008-07-07 13:23:00,1.02,1.0201,1.02,1.0201,82800000.0
2008-07-07 13:24:00,1.02005,1.0201,1.02,1.02005,59400000.0
2008-07-07 13:25:00,1.0201,1.0201,1.02,1.02,42300000.0
2008-07-07 13:26:00,1.0201,1.0201,1.0201,1.0201,5000000.0
2008-07-07 13:27:00,1.0201,1.0203,1.0201,1.02025,46700000.0
2008-07-07 13:28:00,1.0202,1.0202,1.0201,1.0202,80500000.0
2008-07-07 13:29:00,1.0202,1.0204,1.0202,1.0203,46700000.0
2008-07-07 13:30:00,1.0203,1.02035,1.02025,1.0203,55800000.0
2008-07-07 13:31:00,1.0203,1.0203,1.0203,1.0203,21300000.0
2008-07-07 13:32:00,1.02035,1.0204,1.02035,1.0204,17100000.0
2008-07-07 13:33:00,1.0204,1.0204,1.02035,1.0204,56400000.0
2008-07-07 13:34:00,1.0204,1.0204,1.0204,1.0204,18600000.0
2008-07-07 13:35:00,1.0204,1.02045,1.0204,1.0204,14900000.0
2008-07-07 13:36:00,1.0205,1.0205,1.02045,1.02045,96000000.0
2008-07-07 13:37:00,1.0205,1.0205,1.0202,1.0202,149000000.0
2008-07-07 13:38:00,1.02025,1.0205,1.02025,1.02035,92900000.0
2008-07-07 13:39:00,1.02035,1.02045,1.0203,1.02045,88600000.0
2008-07-07 13:40:00,1.0205,1.0205,1.02035,1.0204,62200000.0
2008-07-07 13:41:00,1.0204,1.0204,1.0203,1.02035,132600000.0
2008-07-07 13:42:00,1.02035,1.0205,1.0203,1.02045,62100000.0
2008-07-07 13:43:00,1.02045,1.02045,1.0204,1.0204,83400000.0
2008-07-07 13:44:00,1.0204,1.0206,1.02035,1.02045,128500003.0
2008-07-07 13:45:00,1.0205,1.0205,1.02045,1.0205,52000000.0
2008-07-07 13:46:00,1.0205,1.02055,1.02045,1.0205,48400000.0
2008-07-07 13:47:00,1.0205,1.0206,1.0204,1.02045,103800000.0
2008-07-07 13:48:00,1.0205,1.02055,1.02045,1.02055,51600000.0
2008-07-07 13:49:00,1.0206,1.0206,1.0206,1.0206,15800000.0
2008-07-07 13:50:00,1.0206,1.0207,1.0206,1.02065,22000000.0
2008-07-07 13:51:00,1.02065,1.0207,1.0206,1.0207,42200000.0
2008-07-07 13:52:00,1.0207,1.0207,1.0207,1.0207,4000000.0
2008-07-07 13:53:00,1.0207,1.0208,1.0207,1.0208,8200000.0
2008-07-07 13:54:00,1.0208,1.021,1.0207,1.0209,196200000.0
2008-07-07 13:55:00,1.0209,1.02095,1.0209,1.0209,75600000.0
2008-07-07 13:56:00,1.0209,1.0209,1.0209,1.0209,45700000.0
2008-07-07 13:57:00,1.0209,1.0209,1.0209,1.0209,9500000.0
2008-07-07 13:58:00,1.0209,1.0209,1.0209,1.0209,37600000.0
2008-07-07 13:59:00,1.0209,1.0209,1.02085,1.02085,9600000.0
2008-07-07 14:00:00,1.02085,1.0209,1.02065,1.0208,98800000.0
2008-07-07 14:01:00,1.0208,1.0209,1.0207,1.0208,134200000.0
2008-07-07 14:02:00,1.0208,1.0209,1.0208,1.0209,42600000.0
2008-07-07 14:03:00,1.0209,1.0209,1.0208,1.0208,25700000.0
2008-07-07 14:04:00,1.0208,1.0209,1.0208,1.0209,71600000.0
2008-07-07 14:05:00,1.02085,1.021,1.0208,1.0209,102400000.0
2008-07-07 14:06:00,1.0209,1.0209,1.0208,1.0208,26700000.0
2008-07-07 14:07:00,1.02085,1.0209,1.0208,1.0208,24600000.0
2008-07-07 14:08:00,1.0208,1.0208,1.02065,1.02065,129600000.0
2008-07-07 14:09:00,1.02065,1.0209,1.02065,1.02085,104000000.0
2008-07-07 14:10:00,1.0209,1.0211,1.0208,1.0209,256000000.0
2008-07-07 14:11:00,1.0209,1.0209,1.0209,1.0209,132000000.0
2008-07-07 14:12:00,1.0209,1.021,1.02085,1.021,200300000.0
2008-07-07 14:13:00,1.021,1.0212,1.02095,1.0211,230599999.0
2008-07-07 14:14:00,1.0211,1.0213,1.0211,1.0212,54900000.0
2008-07-07 14:15:00,1.0212,1.0215,1.0212,1.0215,116300000.0
2008-07-07 14:16:00,1.0215,1.0218,1.02125,1.0214,289700000.0
2008-07-07 14:17:00,1.0215,1.0221,1.0215,1.0221,260200000.0
2008-07-07 14:18:00,1.0221,1.0226,1.0221,1.02225,212400000.0
2008-07-07 14:19:00,1.0222,1.0226,1.02215,1.0223,323500000.0
2008-07-07 14:20:00,1.0223,1.0223,1.022,1.0221,222999999.0
2008-07-07 14:21:00,1.0221,1.0224,1.022,1.0223,139700000.0
2008-07-07 14:22:00,1.0223,1.0223,1.0222,1.02225,27200000.0
2008-07-07 14:23:00,1.02225,1.0223,1.0222,1.0223,50000000.0
2008-07-07 14:24:00,1.0223,1.0224,1.0221,1.02235,159800000.0
2008-07-07 14:25:00,1.0223,1.0223,1.022,1.0221,152300000.0
2008-07-07 14:26:00,1.02205,1.0221,1.02145,1.0217,500100000.0
2008-07-07 14:27:00,1.0217,1.02195,1.02165,1.0219,228800000.0
2008-07-07 14:28:00,1.0219,1.0219,1.0217,1.0218,149600000.0
2008-07-07 14:29:00,1.0217,1.0218,1.02115,1.0216,206600000.0
2008-07-07 14:30:00,1.0216,1.0218,1.02065,1.02065,472500000.0
2008-07-07 14:31:00,1.02065,1.0215,1.02065,1.0215,222500000.0
2008-07-07 14:32:00,1.0215,1.0218,1.0215,1.0218,339800000.0
2008-07-07 14:33:00,1.0218,1.0218,1.02145,1.0215,302699999.0
2008-07-07 14:34:00,1.0215,1.0219,1.0215,1.0218,234600000.0
2008-07-07 14:35:00,1.0218,1.022,1.0218,1.0219,194500000.0
2008-07-07 14:36:00,1.0219,1.0219,1.0217,1.0217,100200000.0
2008-07-07 14:37:00,1.0217,1.0218,1.0217,1.0217,53400000.0
2008-07-07 14:38:00,1.0217,1.0218,1.0215,1.0218,218700000.0
2008-07-07 14:39:00,1.0218,1.022,1.0217,1.0217,523399997.0
2008-07-07 14:40:00,1.0217,1.0217,1.02115,1.02125,435900000.0
2008-07-07 14:41:00,1.02125,1.0215,1.0212,1.0214,257600000.0
2008-07-07 14:42:00,1.0214,1.0214,1.02135,1.02135,53100000.0
2008-07-07 14:43:00,1.0213,1.0215,1.0212,1.02145,185200000.0
2008-07-07 14:44:00,1.0213,1.02152,1.02111,1.02111,97600000.0
2008-07-07 14:45:00,1.0215,1.0215,1.0211,1.0211,349400000.0
2008-07-07 14:46:00,1.0211,1.02125,1.0211,1.0212,222100000.0
2008-07-07 14:47:00,1.02125,1.02145,1.0212,1.02135,36400000.0
2008-07-07 14:48:00,1.0213,1.02145,1.02095,1.02105,121800000.0
2008-07-07 14:49:00,1.02105,1.02105,1.021,1.021,89300000.0
2008-07-07 14:50:00,1.021,1.02105,1.02095,1.02095,30400000.0
2008-07-07 14:51:00,1.02095,1.02095,1.0206,1.02065,374800000.0
2008-07-07 14:52:00,1.02065,1.0209,1.0206,1.0207,269400000.0
2008-07-07 14:53:00,1.0207,1.0208,1.0206,1.02075,182800000.0
2008-07-07 14:54:00,1.02075,1.0208,1.02075,1.0208,28300000.0
2008-07-07 14:55:00,1.0209,1.0211,1.0209,1.021,31200000.0
2008-07-07 14:56:00,1.021,1.021,1.02095,1.021,20900000.0
2008-07-07 14:57:00,1.02095,1.0211,1.02095,1.021,18600000.0
2008-07-07 14:58:00,1.021,1.021,1.021,1.021,5000000.0
2008-07-07 14:59:00,1.021,1.0211,1.021,1.021,24800000.0
2008-07-07 15:00:00,1.02095,1.021,1.02095,1.021,52600000.0
2008-07-07 15:01:00,1.0211,1.0211,1.021,1.021,17600000.0
2008-07-07 15:02:00,1.021,1.021,1.0209,1.0209,38400000.0
2008-07-07 15:03:00,1.0209,1.021,1.0209,1.02095,81100000.0
2008-07-07 15:04:00,1.02095,1.0212,1.0209,1.0212,53300000.0
2008-07-07 15:05:00,1.0212,1.02125,1.0212,1.0212,13800000.0
2008-07-07 15:06:00,1.02125,1.02135,1.02125,1.02135,20700000.0
2008-07-07 15:07:00,1.02135,1.0215,1.02135,1.0214,55900000.0
2008-07-07 15:08:00,1.0214,1.02175,1.0213,1.0213,172200000.0
2008-07-07 15:09:00,1.0213,1.02145,1.0213,1.0214,150900000.0
2008-07-07 15:10:00,1.0214,1.0215,1.0214,1.0215,21500000.0
2008-07-07 15:11:00,1.0215,1.0216,1.0214,1.0215,77400000.0
2008-07-07 15:12:00,1.0215,1.0216,1.02145,1.0216,55500000.0
2008-07-07 15:13:00,1.0216,1.02175,1.0216,1.02175,11100000.0
2008-07-07 15:14:00,1.02175,1.02205,1.02175,1.02195,43800000.0
2008-07-07 15:15:00,1.02185,1.02195,1.02185,1.02195,44000000.0
2008-07-07 15:16:00,1.02195,1.02225,1.02195,1.02205,53700000.0
2008-07-07 15:17:00,1.02205,1.0221,1.02185,1.0219,100200000.0
2008-07-07 15:18:00,1.0219,1.0229,1.02185,1.0227,281900000.0
2008-07-07 15:19:00,1.0227,1.0227,1.0223,1.0224,143900000.0
2008-07-07 15:20:00,1.0224,1.0224,1.0223,1.0224,87900000.0
2008-07-07 15:21:00,1.0223,1.02235,1.022,1.02205,142400000.0
2008-07-07 15:22:00,1.02205,1.02225,1.022,1.0222,132400000.0
2008-07-07 15:23:00,1.0222,1.0224,1.02215,1.02225,90500000.0
2008-07-07 15:24:00,1.02225,1.0224,1.02225,1.02225,37900000.0
2008-07-07 15:25:00,1.02225,1.0224,1.02225,1.0223,104000000.0
2008-07-07 15:26:00,1.0223,1.0224,1.0222,1.02225,146900000.0
2008-07-07 15:27:00,1.02225,1.0224,1.02225,1.02225,54100000.0
2008-07-07 15:28:00,1.0223,1.02275,1.0223,1.02255,102600000.0
2008-07-07 15:29:00,1.02255,1.0232,1.02245,1.0229,409091998.0
2008-07-07 15:30:00,1.0229,1.02295,1.0224,1.0224,285000000.0
2008-07-07 15:31:00,1.02245,1.02285,1.0224,1.0228,137696000.0
2008-07-07 15:32:00,1.0228,1.0228,1.0226,1.0227,46800000.0
2008-07-07 15:33:00,1.0226,1.0231,1.0226,1.0229,147000000.0
2008-07-07 15:34:00,1.0229,1.0231,1.0229,1.0229,170200000.0
2008-07-07 15:35:00,1.0229,1.0229,1.0225,1.0225,141200000.0
2008-07-07 15:36:00,1.0225,1.0225,1.02205,1.02205,154096000.0
2008-07-07 15:37:00,1.02205,1.02245,1.022,1.02235,81300000.0
2008-07-07 15:38:00,1.02235,1.02265,1.02235,1.02255,60100000.0
2008-07-07 15:39:00,1.02255,1.02265,1.02245,1.02245,17400000.0
2008-07-07 15:40:00,1.02245,1.02275,1.0223,1.02275,124400000.0
2008-07-07 15:41:00,1.02265,1.02275,1.02255,1.02265,54900000.0
2008-07-07 15:42:00,1.02265,1.02265,1.0223,1.0223,89500000.0
2008-07-07 15:43:00,1.02235,1.02235,1.0221,1.02215,94000000.0
2008-07-07 15:44:00,1.02215,1.0222,1.02205,1.0222,73100000.0
2008-07-07 15:45:00,1.0222,1.0223,1.0222,1.0222,41200000.0
2008-07-07 15:46:00,1.0222,1.0225,1.0222,1.0223,285700000.0
2008-07-07 15:47:00,1.0223,1.02255,1.02225,1.02225,191000000.0
2008-07-07 15:48:00,1.02225,1.0225,1.02225,1.0225,145200000.0
2008-07-07 15:49:00,1.0225,1.0225,1.0224,1.02245,44700000.0
2008-07-07 15:50:00,1.02245,1.0225,1.0223,1.02245,195200000.0
2008-07-07 15:51:00,1.02245,1.02245,1.0221,1.0221,239200000.0
2008-07-07 15:52:00,1.0221,1.02225,1.0221,1.0221,222700000.0
2008-07-07 15:53:00,1.0221,1.0221,1.0221,1.0221,66800000.0
2008-07-07 15:54:00,1.0221,1.0222,1.02205,1.0221,100700003.0
2008-07-07 15:55:00,1.0221,1.0221,1.0219,1.0219,61700000.0
2008-07-07 15:56:00,1.0219,1.0219,1.0218,1.0218,115400000.0
2008-07-07 15:57:00,1.0218,1.0219,1.0216,1.0216,185900000.0
2008-07-07 15:58:00,1.0216,1.0217,1.0214,1.0215,320900000.0
2008-07-07 15:59:00,1.0215,1.0216,1.0213,1.0213,210400000.0
2008-07-07 16:00:00,1.0213,1.0213,1.02105,1.0212,138800000.0
2008-07-07 16:01:00,1.0213,1.0217,1.0211,1.0216,272700002.0
2008-07-07 16:02:00,1.0216,1.0216,1.0215,1.0216,58800000.0
2008-07-07 16:03:00,1.0216,1.0216,1.0216,1.0216,16200000.0
2008-07-07 16:04:00,1.0215,1.0216,1.0213,1.0215,158300000.0
2008-07-07 16:05:00,1.0215,1.0215,1.02135,1.0214,27600000.0
2008-07-07 16:06:00,1.02135,1.0215,1.02135,1.0215,45400000.0
2008-07-07 16:07:00,1.0215,1.0217,1.0215,1.0215,69500000.0
2008-07-07 16:08:00,1.0215,1.0216,1.02145,1.0216,77800000.0
2008-07-07 16:09:00,1.0216,1.0217,1.02155,1.0216,100999999.0
2008-07-07 16:10:00,1.0216,1.0217,1.0216,1.0216,16900000.0
2008-07-07 16:11:00,1.0216,1.0218,1.02155,1.0216,71200000.0
2008-07-07 16:12:00,1.0216,1.0216,1.0212,1.02125,108100000.0
2008-07-07 16:13:00,1.0213,1.0215,1.02125,1.02135,51300000.0
2008-07-07 16:14:00,1.0214,1.0214,1.0209,1.0209,167200001.0
2008-07-07 16:15:00,1.0209,1.0209,1.0205,1.02075,321700000.0
2008-07-07 16:16:00,1.02075,1.02085,1.02065,1.02075,67400000.0
2008-07-07 16:17:00,1.0207,1.02075,1.02025,1.02025,226100000.0
2008-07-07 16:18:00,1.02025,1.0206,1.02025,1.0206,156400000.0
2008-07-07 16:19:00,1.0206,1.021,1.0206,1.0207,151000000.0
2008-07-07 16:20:00,1.0207,1.0208,1.0207,1.02075,28600000.0
2008-07-07 16:21:00,1.02075,1.0209,1.02075,1.02085,72000000.0
2008-07-07 16:22:00,1.02085,1.02095,1.02085,1.02095,143300000.0
2008-07-07 16:23:00,1.02095,1.02095,1.0206,1.02095,240200000.0
2008-07-07 16:24:00,1.02095,1.021,1.02085,1.02085,121700000.0
2008-07-07 16:25:00,1.02085,1.0209,1.0203,1.0203,306500000.0
2008-07-07 16:26:00,1.0203,1.02055,1.02015,1.0202,308400000.0
2008-07-07 16:27:00,1.0202,1.02035,1.0199,1.02,234000000.0
2008-07-07 16:28:00,1.02,1.02,1.0197,1.02,193800000.0
2008-07-07 16:29:00,1.02,1.0201,1.0198,1.02,301099999.0
2008-07-07 16:30:00,1.02,1.02,1.0196,1.0196,222700000.0
2008-07-07 16:31:00,1.0196,1.0196,1.0193,1.0195,556100000.0
2008-07-07 16:32:00,1.0195,1.0196,1.0194,1.0195,261800000.0
2008-07-07 16:33:00,1.01955,1.0196,1.0195,1.0196,69500000.0
2008-07-07 16:34:00,1.0195,1.0198,1.0193,1.0193,429700000.0
2008-07-07 16:35:00,1.0193,1.0195,1.019,1.0192,317700000.0
2008-07-07 16:36:00,1.0194,1.0194,1.0192,1.0194,172100000.0
2008-07-07 16:37:00,1.0194,1.0196,1.0193,1.0196,129600000.0
2008-07-07 16:38:00,1.0195,1.0198,1.0195,1.0197,194300000.0
2008-07-07 16:39:00,1.0197,1.0197,1.0183,1.0185,445800000.0
2008-07-07 16:40:00,1.0185,1.01855,1.0174,1.0174,670059999.0
2008-07-07 16:41:00,1.0171,1.0179,1.0171,1.0176,507900001.0
2008-07-07 16:42:00,1.0176,1.0179,1.0173,1.0178,468700000.0
2008-07-07 16:43:00,1.0177,1.0178,1.0174,1.0175,254400000.0
2008-07-07 16:44:00,1.0173,1.0173,1.0167,1.0172,465300000.0
2008-07-07 16:45:00,1.0172,1.0176,1.01695,1.01695,564700000.0
2008-07-07 16:46:00,1.01695,1.0171,1.01625,1.01675,504399999.0
2008-07-07 16:47:00,1.01665,1.0167,1.01635,1.0165,537700000.0
2008-07-07 16:48:00,1.01635,1.01675,1.01635,1.01675,310300000.0
2008-07-07 16:49:00,1.01675,1.01695,1.0166,1.0168,886099999.0
2008-07-07 16:50:00,1.0168,1.0171,1.0168,1.01695,558200001.0
2008-07-07 16:51:00,1.01695,1.01695,1.0166,1.0166,391799998.0
2008-07-07 16:52:00,1.0166,1.0168,1.01655,1.0167,67700000.0
2008-07-07 16:53:00,1.0167,1.01705,1.01665,1.01705,325999998.0
2008-07-07 16:54:00,1.01695,1.0172,1.0169,1.0172,271600000.0
2008-07-07 16:55:00,1.0172,1.0172,1.0167,1.0167,351600000.0
2008-07-07 16:56:00,1.0167,1.0168,1.0166,1.01675,50800000.0
2008-07-07 16:57:00,1.0167,1.0169,1.0167,1.0169,182500000.0
2008-07-07 16:58:00,1.0169,1.0169,1.0164,1.0164,399899997.0
2008-07-07 16:59:00,1.0164,1.0167,1.0162,1.0166,371300000.0
2008-07-07 17:00:00,1.0167,1.0171,1.0163,1.01645,438700000.0
2008-07-07 17:01:00,1.01645,1.0168,1.01645,1.01645,286200000.0
2008-07-07 17:02:00,1.0164,1.0165,1.01625,1.0163,183600000.0
2008-07-07 17:03:00,1.0163,1.0163,1.0153,1.0153,360000000.0
2008-07-07 17:04:00,1.0153,1.0158,1.0153,1.0156,217500000.0
2008-07-07 17:05:00,1.0156,1.0159,1.0153,1.0154,622100002.0
2008-07-07 17:06:00,1.0154,1.0154,1.01525,1.0153,238800000.0
2008-07-07 17:07:00,1.0153,1.0153,1.01505,1.0151,471699996.0
2008-07-07 17:08:00,1.0151,1.0154,1.01495,1.01535,334099999.0
2008-07-07 17:09:00,1.0154,1.016,1.0154,1.016,300100000.0
2008-07-07 17:10:00,1.016,1.0166,1.016,1.0165,404100000.0
2008-07-07 17:11:00,1.0165,1.0167,1.0163,1.0164,485400003.0
2008-07-07 17:12:00,1.0165,1.0166,1.0163,1.0164,253600000.0
2008-07-07 17:13:00,1.0164,1.0164,1.0162,1.0162,331500000.0
2008-07-07 17:14:00,1.0162,1.0163,1.01605,1.0162,155000000.0
2008-07-07 17:15:00,1.0162,1.0163,1.016,1.0162,175300000.0
2008-07-07 17:16:00,1.0162,1.0163,1.0155,1.0159,258400000.0
2008-07-07 17:17:00,1.0159,1.0162,1.0159,1.0162,162900000.0
2008-07-07 17:18:00,1.0162,1.0163,1.016,1.016,157800000.0
2008-07-07 17:19:00,1.016,1.0163,1.016,1.0162,166000000.0
2008-07-07 17:20:00,1.0162,1.0162,1.0159,1.016,161700000.0
2008-07-07 17:21:00,1.016,1.01625,1.016,1.01625,297800000.0
2008-07-07 17:22:00,1.0162,1.0162,1.016,1.016,80100000.0
2008-07-07 17:23:00,1.016,1.0165,1.016,1.0164,370299998.0
2008-07-07 17:24:00,1.01645,1.0165,1.01635,1.0165,83900000.0
2008-07-07 17:25:00,1.0165,1.0165,1.0164,1.0164,41700000.0
2008-07-07 17:26:00,1.0164,1.0164,1.0161,1.01635,195200000.0
2008-07-07 17:27:00,1.01635,1.01655,1.01635,1.0165,50100000.0
2008-07-07 17:28:00,1.0165,1.0165,1.01635,1.0165,295800000.0
2008-07-07 17:29:00,1.0165,1.01655,1.016,1.0161,216600000.0
2008-07-07 17:30:00,1.0161,1.0163,1.0161,1.0163,219600000.0
2008-07-07 17:31:00,1.0163,1.0166,1.0163,1.01645,260900001.0
2008-07-07 17:32:00,1.01645,1.0165,1.0164,1.01645,95200000.0
2008-07-07 17:33:00,1.01645,1.0165,1.01645,1.01645,25700000.0
2008-07-07 17:34:00,1.01645,1.0166,1.0163,1.0163,198200000.0
2008-07-07 17:35:00,1.0163,1.0165,1.0163,1.01645,288000001.0
2008-07-07 17:36:00,1.01645,1.01645,1.0163,1.01645,70100000.0
2008-07-07 17:37:00,1.01645,1.0167,1.01645,1.0167,40100000.0
2008-07-07 17:38:00,1.0167,1.0167,1.0166,1.0167,138400000.0
2008-07-07 17:39:00,1.0167,1.017,1.01665,1.01675,264000000.0
2008-07-07 17:40:00,1.0168,1.01685,1.0166,1.01675,87400000.0
2008-07-07 17:41:00,1.0167,1.01675,1.0167,1.01675,20900000.0
2008-07-07 17:42:00,1.01675,1.0169,1.01645,1.01655,174800000.0
2008-07-07 17:43:00,1.01655,1.01665,1.01655,1.0166,32200000.0
2008-07-07 17:44:00,1.01655,1.01655,1.01645,1.0165,21300000.0
2008-07-07 17:45:00,1.0165,1.0167,1.0165,1.01665,21200000.0
2008-07-07 17:46:00,1.01665,1.01665,1.01665,1.01665,3000000.0
2008-07-07 17:47:00,1.0167,1.0168,1.0166,1.0168,6200000.0
2008-07-07 17:48:00,1.0168,1.0172,1.01665,1.0171,149800000.0
2008-07-07 17:49:00,1.01715,1.0172,1.017,1.017,187900000.0
2008-07-07 17:50:00,1.017,1.017,1.01685,1.017,49500000.0
2008-07-07 17:51:00,1.017,1.0171,1.017,1.01705,139900000.0
2008-07-07 17:52:00,1.0171,1.0173,1.01705,1.0172,89900000.0
2008-07-07 17:53:00,1.0172,1.0174,1.0172,1.0174,62800000.0
2008-07-07 17:54:00,1.0174,1.0174,1.0172,1.0172,112600000.0
2008-07-07 17:55:00,1.0172,1.0173,1.0172,1.0173,15800000.0
2008-07-07 17:56:00,1.0173,1.01745,1.0173,1.0173,146600000.0
2008-07-07 17:57:00,1.0173,1.0177,1.0173,1.0176,118500000.0
2008-07-07 17:58:00,1.0176,1.0176,1.0173,1.0173,68600000.0
2008-07-07 17:59:00,1.0173,1.0174,1.0172,1.0173,262400000.0
2008-07-07 18:00:00,1.0173,1.0174,1.0169,1.01695,192100000.0
2008-07-07 18:01:00,1.017,1.017,1.0169,1.017,17000000.0
2008-07-07 18:02:00,1.0171,1.0173,1.017,1.0173,110700000.0
2008-07-07 18:03:00,1.0172,1.0172,1.0172,1.0172,55300000.0
2008-07-07 18:04:00,1.0172,1.0172,1.0172,1.0172,7800000.0
2008-07-07 18:05:00,1.0172,1.0174,1.0172,1.0172,131900000.0
2008-07-07 18:06:00,1.0172,1.0172,1.0172,1.0172,37500000.0
2008-07-07 18:07:00,1.0172,1.0172,1.017,1.017,40600000.0
2008-07-07 18:08:00,1.017,1.017,1.0167,1.0168,146100000.0
2008-07-07 18:09:00,1.0168,1.0168,1.01675,1.0168,31600000.0
2008-07-07 18:10:00,1.01675,1.0169,1.01675,1.01675,170500000.0
2008-07-07 18:11:00,1.01685,1.01685,1.0168,1.0168,7000000.0
2008-07-07 18:12:00,1.0168,1.01685,1.0168,1.01685,25000000.0
2008-07-07 18:13:00,1.01685,1.01685,1.0168,1.0168,6000000.0
2008-07-07 18:14:00,1.0168,1.01685,1.0168,1.01685,11000000.0
2008-07-07 18:15:00,1.01685,1.0169,1.0168,1.0169,19000000.0
2008-07-07 18:16:00,1.01685,1.01685,1.0168,1.0168,27400000.0
2008-07-07 18:17:00,1.01685,1.0169,1.0168,1.01685,38000000.0
2008-07-07 18:18:00,1.0168,1.017,1.0168,1.0168,145500000.0
2008-07-07 18:19:00,1.0168,1.0169,1.0168,1.0168,125800000.0
2008-07-07 18:20:00,1.0168,1.0169,1.0168,1.0168,43800000.0
2008-07-07 18:21:00,1.0168,1.0168,1.0168,1.0168,47200000.0
2008-07-07 18:22:00,1.01675,1.01675,1.0166,1.0166,141600000.0
2008-07-07 18:23:00,1.0166,1.01665,1.0165,1.01665,262300000.0
2008-07-07 18:24:00,1.01665,1.01675,1.0166,1.01675,41800000.0
2008-07-07 18:25:00,1.01675,1.01675,1.0161,1.0161,234799999.0
2008-07-07 18:26:00,1.01615,1.0163,1.016,1.0163,168500000.0
2008-07-07 18:27:00,1.0163,1.0165,1.0163,1.0164,70700000.0
2008-07-07 18:28:00,1.0164,1.0166,1.0164,1.0166,89800000.0
2008-07-07 18:29:00,1.0168,1.01695,1.0166,1.01695,171200000.0
2008-07-07 18:30:00,1.01695,1.01695,1.01625,1.0164,234500000.0
2008-07-07 18:31:00,1.01645,1.0172,1.01645,1.017,225399998.0
2008-07-07 18:32:00,1.017,1.0171,1.0169,1.0171,168600000.0
2008-07-07 18:33:00,1.01705,1.0171,1.017,1.0171,74700000.0
2008-07-07 18:34:00,1.01705,1.01755,1.017,1.01755,113500000.0
2008-07-07 18:35:00,1.0176,1.0176,1.0174,1.0174,101200000.0
2008-07-07 18:36:00,1.0174,1.0177,1.0173,1.0176,169600000.0
2008-07-07 18:37:00,1.0176,1.0177,1.01735,1.0175,127200000.0
2008-07-07 18:38:00,1.0175,1.0176,1.0175,1.0176,53400000.0
2008-07-07 18:39:00,1.0176,1.0177,1.01755,1.0177,183300000.0
2008-07-07 18:40:00,1.0177,1.0179,1.0176,1.0178,48200000.0
2008-07-07 18:41:00,1.0178,1.01805,1.0178,1.0178,175400000.0
2008-07-07 18:42:00,1.0178,1.0178,1.0177,1.0177,45600000.0
2008-07-07 18:43:00,1.0177,1.0177,1.01745,1.0175,207000000.0
2008-07-07 18:44:00,1.0175,1.01755,1.0175,1.01755,91000000.0
2008-07-07 18:45:00,1.01755,1.0176,1.0173,1.0173,63500000.0
2008-07-07 18:46:00,1.0173,1.0173,1.017,1.017,86400000.0
2008-07-07 18:47:00,1.017,1.0175,1.017,1.0175,22200000.0
2008-07-07 18:48:00,1.0175,1.0175,1.0173,1.0175,120300000.0
2008-07-07 18:49:00,1.0175,1.0175,1.0173,1.0173,49100000.0
2008-07-07 18:50:00,1.0173,1.0175,1.01695,1.0172,141000000.0
2008-07-07 18:51:00,1.0172,1.0172,1.0171,1.0172,67800000.0
2008-07-07 18:52:00,1.0172,1.0172,1.0172,1.0172,34600000.0
2008-07-07 18:53:00,1.0172,1.01755,1.0172,1.01755,113100000.0
2008-07-07 18:54:00,1.01755,1.01755,1.0173,1.0173,249000000.0
2008-07-07 18:55:00,1.0173,1.0174,1.0173,1.0174,75900000.0
2008-07-07 18:56:00,1.0174,1.0174,1.0171,1.0173,77900000.0
2008-07-07 18:57:00,1.0173,1.0173,1.0171,1.0172,76700000.0
2008-07-07 18:58:00,1.0172,1.0174,1.0171,1.0171,88300000.0
2008-07-07 18:59:00,1.0171,1.0175,1.01705,1.0174,250500000.0
2008-07-07 19:00:00,1.0174,1.0175,1.017,1.017,132600000.0
2008-07-07 19:01:00,1.017,1.017,1.0163,1.0165,385100000.0
2008-07-07 19:02:00,1.0165,1.0165,1.01605,1.01645,201200000.0
2008-07-07 19:03:00,1.01645,1.0168,1.01635,1.0168,122300000.0
2008-07-07 19:04:00,1.0168,1.01685,1.01665,1.01665,50300000.0
2008-07-07 19:05:00,1.01665,1.01665,1.0165,1.0166,50200000.0
2008-07-07 19:06:00,1.0166,1.01665,1.0165,1.01655,49700000.0
2008-07-07 19:07:00,1.01655,1.0166,1.0165,1.0165,50800000.0
2008-07-07 19:08:00,1.0165,1.0166,1.0165,1.0165,105600000.0
2008-07-07 19:09:00,1.0165,1.0165,1.0164,1.0164,147900000.0
2008-07-07 19:10:00,1.0164,1.0164,1.01605,1.0161,128400000.0
2008-07-07 19:11:00,1.0161,1.0161,1.0161,1.0161,73200000.0
2008-07-07 19:12:00,1.0161,1.0162,1.0161,1.0162,335700000.0
2008-07-07 19:13:00,1.0162,1.0163,1.0161,1.0163,82900000.0
2008-07-07 19:14:00,1.0163,1.0169,1.0162,1.0167,203500000.0
2008-07-07 19:15:00,1.0167,1.0167,1.0165,1.0167,98800000.0
2008-07-07 19:16:00,1.0167,1.0169,1.0165,1.0168,78500000.0
2008-07-07 19:17:00,1.0168,1.017,1.0168,1.01695,172200000.0
2008-07-07 19:18:00,1.017,1.0171,1.0169,1.0169,81200000.0
2008-07-07 19:19:00,1.0169,1.0171,1.0169,1.017,123900000.0
2008-07-07 19:20:00,1.017,1.0171,1.01675,1.0168,229700000.0
2008-07-07 19:21:00,1.0168,1.0169,1.0167,1.0167,133500000.0
2008-07-07 19:22:00,1.0167,1.0168,1.0166,1.0168,70900000.0
2008-07-07 19:23:00,1.0168,1.0168,1.01665,1.0167,74500000.0
2008-07-07 19:24:00,1.0167,1.017,1.0167,1.017,197300000.0
2008-07-07 19:25:00,1.017,1.0172,1.01695,1.017,256300000.0
2008-07-07 19:26:00,1.017,1.017,1.0165,1.0165,203600000.0
2008-07-07 19:27:00,1.0165,1.0166,1.01645,1.0165,46500000.0
2008-07-07 19:28:00,1.0165,1.01655,1.01645,1.01655,60600000.0
2008-07-07 19:29:00,1.01655,1.01655,1.01655,1.01655,9000000.0
2008-07-07 19:30:00,1.01655,1.01655,1.0165,1.01655,41300000.0
2008-07-07 19:31:00,1.01655,1.01655,1.01655,1.01655,14400000.0
2008-07-07 19:32:00,1.01655,1.01655,1.01655,1.01655,2400000.0
2008-07-07 19:33:00,1.01655,1.01655,1.01655,1.01655,7200000.0
2008-07-07 19:34:00,1.01655,1.0167,1.01655,1.01665,29000000.0
2008-07-07 19:35:00,1.01665,1.0168,1.01665,1.0168,9700000.0
2008-07-07 19:36:00,1.0168,1.0168,1.01665,1.01665,3800000.0
2008-07-07 19:37:00,1.01641,1.01655,1.01625,1.01633,32300000.0
2008-07-07 19:38:00,1.01674,1.01674,1.01607,1.01652,109800000.0
2008-07-07 19:39:00,1.01665,1.0167,1.0166,1.0167,22200000.0
2008-07-07 19:40:00,1.01655,1.0168,1.01655,1.01665,26600000.0
2008-07-07 19:41:00,1.01665,1.0171,1.01665,1.01705,105500000.0
2008-07-07 19:42:00,1.01705,1.0173,1.0169,1.0169,27100000.0
2008-07-07 19:43:00,1.01695,1.01695,1.01645,1.01655,75300000.0
2008-07-07 19:44:00,1.01655,1.01655,1.01655,1.01655,19200000.0
2008-07-07 19:45:00,1.01655,1.0167,1.0165,1.01665,34300000.0
2008-07-07 19:46:00,1.0168,1.017,1.01675,1.01685,96800000.0
2008-07-07 19:47:00,1.0169,1.01705,1.0169,1.01695,43900000.0
2008-07-07 19:48:00,1.01695,1.017,1.0169,1.017,7400000.0
2008-07-07 19:49:00,1.017,1.017,1.0169,1.01695,10900000.0
2008-07-07 19:50:00,1.017,1.017,1.01685,1.01685,51400000.0
2008-07-07 19:51:00,1.01685,1.017,1.01685,1.01695,35400000.0
2008-07-07 19:52:00,1.0171,1.0172,1.017,1.0172,51800000.0
2008-07-07 19:53:00,1.01705,1.01705,1.01705,1.01705,2800000.0
2008-07-07 19:54:00,1.01705,1.01705,1.017,1.01705,8500000.0
2008-07-07 19:55:00,1.01705,1.01705,1.0169,1.0169,52600000.0
2008-07-07 19:56:00,1.0169,1.0169,1.0168,1.0169,50000000.0
2008-07-07 19:57:00,1.0169,1.01695,1.01685,1.01695,53300000.0
2008-07-07 19:58:00,1.01695,1.01695,1.0169,1.0169,3000000.0
2008-07-07 19:59:00,1.0169,1.0169,1.01675,1.01675,96400000.0
2008-07-07 20:00:00,1.01675,1.01675,1.0166,1.01665,52000000.0
2008-07-07 20:01:00,1.01665,1.01665,1.01665,1.01665,6300000.0
2008-07-07 20:02:00,1.01665,1.01665,1.01665,1.01665,12600000.0
2008-07-07 20:03:00,1.0168,1.0168,1.0167,1.0167,22000000.0
2008-07-07 20:04:00,1.0167,1.0172,1.0167,1.0171,143700001.0
2008-07-07 20:05:00,1.0171,1.0172,1.0169,1.01695,141000000.0
2008-07-07 20:06:00,1.01695,1.01695,1.01675,1.01675,14100000.0
2008-07-07 20:07:00,1.01675,1.0171,1.01675,1.0171,44100000.0
2008-07-07 20:08:00,1.0171,1.0171,1.01695,1.01695,41500000.0
2008-07-07 20:09:00,1.01695,1.01695,1.0167,1.01675,63500000.0
2008-07-07 20:10:00,1.01675,1.0168,1.0167,1.0167,34600000.0
2008-07-07 20:11:00,1.0167,1.0169,1.0167,1.01675,97100000.0
2008-07-07 20:12:00,1.01675,1.01675,1.01675,1.01675,10800000.0
2008-07-07 20:13:00,1.01675,1.0169,1.01675,1.0169,8600000.0
2008-07-07 20:14:00,1.0169,1.0171,1.0169,1.0171,28600000.0
2008-07-07 20:15:00,1.0171,1.0172,1.01705,1.0172,55400000.0
2008-07-07 20:16:00,1.0172,1.0175,1.0172,1.0174,93000000.0
2008-07-07 20:17:00,1.0174,1.0174,1.0173,1.0173,63100000.0
2008-07-07 20:18:00,1.0173,1.0173,1.01695,1.01695,48300000.0
2008-07-07 20:19:00,1.01695,1.01695,1.0169,1.01695,25400000.0
2008-07-07 20:20:00,1.01695,1.0171,1.0166,1.0171,230800000.0
2008-07-07 20:21:00,1.0171,1.0172,1.01695,1.01705,62000000.0
2008-07-07 20:22:00,1.01705,1.0172,1.017,1.01705,41600000.0
2008-07-07 20:23:00,1.01705,1.0171,1.01705,1.0171,19900000.0
2008-07-07 20:24:00,1.0171,1.0172,1.0171,1.0171,70200000.0
2008-07-07 20:25:00,1.0171,1.0172,1.01695,1.01695,58600000.0
2008-07-07 20:26:00,1.017,1.017,1.01695,1.017,26700000.0
2008-07-07 20:27:00,1.017,1.0171,1.017,1.0171,26400000.0
2008-07-07 20:28:00,1.0171,1.0173,1.0171,1.0172,137200000.0
2008-07-07 20:29:00,1.0172,1.0174,1.0172,1.0174,69500000.0
2008-07-07 20:30:00,1.0175,1.0175,1.0174,1.0174,20000000.0
2008-07-07 20:31:00,1.0175,1.0175,1.01745,1.01745,22600000.0
2008-07-07 20:32:00,1.0174,1.01745,1.0174,1.0174,24400000.0
2008-07-07 20:33:00,1.0174,1.0174,1.0171,1.0174,144900000.0
2008-07-07 20:34:00,1.0174,1.0174,1.0172,1.0172,85800000.0
2008-07-07 20:35:00,1.0172,1.0174,1.01715,1.0173,197400000.0
2008-07-07 20:36:00,1.0173,1.0173,1.0172,1.0172,258300000.0
2008-07-07 20:37:00,1.0172,1.0176,1.0172,1.0175,88300000.0
2008-07-07 20:38:00,1.0175,1.0175,1.0174,1.0174,29200000.0
2008-07-07 20:39:00,1.0174,1.0175,1.0174,1.0175,33200000.0
2008-07-07 20:40:00,1.0175,1.0175,1.0174,1.0175,19000000.0
2008-07-07 20:41:00,1.0175,1.01765,1.0175,1.0175,98700000.0
2008-07-07 20:42:00,1.0175,1.01775,1.0175,1.0175,105600000.0
2008-07-07 20:43:00,1.0177,1.0177,1.0174,1.0175,76900000.0
2008-07-07 20:44:00,1.0176,1.0177,1.01745,1.0177,19600000.0
2008-07-07 20:45:00,1.0177,1.0177,1.0176,1.0176,91800000.0
2008-07-07 20:46:00,1.0176,1.0179,1.0176,1.0178,122400000.0
2008-07-07 20:47:00,1.0178,1.0178,1.0176,1.0178,92500000.0
2008-07-07 20:48:00,1.01775,1.0179,1.0177,1.0179,112800000.0
2008-07-07 20:49:00,1.018,1.0182,1.018,1.01815,44100000.0
2008-07-07 20:50:00,1.01815,1.0182,1.01805,1.0181,69100000.0
2008-07-07 20:51:00,1.01798,1.01811,1.01783,1.01784,13100000.0
2008-07-07 20:52:00,1.0181,1.01815,1.0181,1.01815,20300000.0
2008-07-07 20:53:00,1.01815,1.01815,1.0178,1.0178,104100000.0
2008-07-07 20:54:00,1.0178,1.0179,1.0178,1.0179,20900000.0
2008-07-07 20:55:00,1.0178,1.0179,1.0176,1.01765,116100000.0
2008-07-07 20:56:00,1.0176,1.0177,1.01755,1.0177,102400000.0
2008-07-07 20:57:00,1.0177,1.0179,1.0177,1.0178,57700000.0
2008-07-07 20:58:00,1.0178,1.0178,1.0177,1.0177,15300000.0
2008-07-07 20:59:00,1.0177,1.0177,1.01755,1.0176,86799999.0
2008-07-07 21:00:00,1.01755,1.0178,1.0175,1.0177,68700000.0
2008-07-07 21:01:00,1.0177,1.0177,1.0175,1.0177,88000000.0
2008-07-07 21:02:00,1.0177,1.0178,1.0175,1.0175,74400000.0
2008-07-07 21:03:00,1.0176,1.0178,1.0175,1.0178,99800000.0
2008-07-07 21:04:00,1.0178,1.018,1.0177,1.0178,45600000.0
2008-07-07 21:05:00,1.0178,1.0178,1.0177,1.0177,18200000.0
2008-07-07 21:06:00,1.0177,1.0177,1.0177,1.0177,18700000.0
2008-07-07 21:07:00,1.01775,1.0178,1.0177,1.0177,19000000.0
2008-07-07 21:08:00,1.0177,1.0177,1.0176,1.0176,11200000.0
2008-07-07 21:09:00,1.0176,1.0176,1.0176,1.0176,26600000.0
2008-07-07 21:10:00,1.0176,1.0176,1.0176,1.0176,6800000.0
2008-07-07 21:11:00,1.0176,1.0176,1.0174,1.0174,162500000.0
2008-07-07 21:12:00,1.0174,1.0174,1.0173,1.0173,132400000.0
2008-07-07 21:13:00,1.0173,1.0173,1.0173,1.0173,7300000.0
2008-07-07 21:14:00,1.0174,1.0174,1.0172,1.0172,126100000.0
2008-07-07 21:15:00,1.0172,1.0173,1.0172,1.0173,74600000.0
2008-07-07 21:16:00,1.01725,1.0173,1.01725,1.0173,29300000.0
2008-07-07 21:17:00,1.0174,1.0175,1.0173,1.0173,47700000.0
2008-07-07 21:18:00,1.0173,1.0173,1.017,1.0172,76800000.0
2008-07-07 21:19:00,1.0172,1.01725,1.0171,1.0171,47200000.0
2008-07-07 21:20:00,1.0171,1.0174,1.0171,1.0171,22800000.0
2008-07-07 21:21:00,1.0173,1.0173,1.0173,1.0173,2000000.0
2008-07-07 21:22:00,1.0173,1.0174,1.0172,1.0172,34100000.0
2008-07-07 21:23:00,1.0173,1.0173,1.0172,1.0172,36500000.0
2008-07-07 21:24:00,1.0172,1.0173,1.0171,1.0171,47000000.0
2008-07-07 21:25:00,1.0171,1.0171,1.0171,1.0171,55000000.0
2008-07-07 21:26:00,1.0171,1.0171,1.0171,1.0171,39900000.0
2008-07-07 21:27:00,1.0171,1.0171,1.017,1.01705,74600000.0
2008-07-07 21:28:00,1.01705,1.01705,1.017,1.01705,22700000.0
2008-07-07 21:29:00,1.01705,1.0171,1.01685,1.01685,70200000.0
2008-07-07 21:30:00,1.01685,1.01685,1.0168,1.01685,41800000.0
2008-07-07 21:31:00,1.01685,1.01685,1.01685,1.01685,13500000.0
2008-07-07 21:32:00,1.01685,1.01685,1.01685,1.01685,5700000.0
2008-07-07 21:33:00,1.01685,1.01685,1.0168,1.0168,53300000.0
2008-07-07 21:34:00,1.0168,1.0171,1.0168,1.01705,87400000.0
2008-07-07 21:35:00,1.01705,1.0176,1.01705,1.0175,142000000.0
2008-07-07 21:36:00,1.0175,1.0178,1.0175,1.0176,256200000.0
2008-07-07 21:37:00,1.0176,1.0176,1.0175,1.0175,134100000.0
2008-07-07 21:38:00,1.0175,1.0175,1.0173,1.0175,72700000.0
2008-07-07 21:39:00,1.0175,1.0175,1.0174,1.0175,122600000.0
2008-07-07 21:40:00,1.0175,1.0176,1.0173,1.0174,144400000.0
2008-07-07 21:41:00,1.0174,1.0174,1.0172,1.0173,177400000.0
2008-07-07 21:42:00,1.0173,1.0173,1.0173,1.0173,3000000.0
2008-07-07 21:43:00,1.0173,1.0173,1.0164,1.0164,104100000.0
2008-07-07 21:44:00,1.0165,1.0171,1.01625,1.01675,155100000.0
2008-07-07 21:45:00,1.01675,1.01715,1.01675,1.0171,61900000.0
2008-07-07 21:46:00,1.0171,1.0173,1.01705,1.0172,37600000.0
2008-07-07 21:47:00,1.0172,1.0173,1.0171,1.0172,35600000.0
2008-07-07 21:48:00,1.0172,1.0173,1.01685,1.01695,197100000.0
2008-07-07 21:49:00,1.01695,1.0174,1.0168,1.017,204600000.0
2008-07-07 21:50:00,1.0171,1.0173,1.01695,1.01695,125300000.0
2008-07-07 21:51:00,1.01695,1.0172,1.01695,1.017,69300000.0
2008-07-07 21:52:00,1.017,1.017,1.0169,1.01695,46900000.0
2008-07-07 21:53:00,1.0171,1.0172,1.0171,1.0171,40400000.0
2008-07-07 21:54:00,1.01705,1.0175,1.01705,1.0173,135600000.0
2008-07-07 21:55:00,1.0173,1.0179,1.0173,1.0179,266400000.0
2008-07-07 21:56:00,1.0178,1.0182,1.0176,1.0177,116500000.0
2008-07-07 21:57:00,1.0177,1.01845,1.01765,1.01825,232400000.0
2008-07-07 21:58:00,1.01825,1.0187,1.018,1.01815,192500000.0
2008-07-07 21:59:00,1.01815,1.01865,1.01815,1.01865,36500000.0
2008-07-07 22:00:00,1.01865,1.0187,1.018,1.0181,100000000.0
2008-07-07 22:01:00,1.0181,1.0183,1.0176,1.0176,171500000.0
2008-07-07 22:02:00,1.0176,1.0177,1.0173,1.0175,214700000.0
2008-07-07 22:03:00,1.0175,1.018,1.0175,1.018,119800000.0
2008-07-07 22:04:00,1.018,1.0181,1.0178,1.0178,51300000.0
2008-07-07 22:05:00,1.0178,1.0178,1.0177,1.0177,42000000.0
2008-07-07 22:06:00,1.0177,1.0177,1.0177,1.0177,4000000.0
2008-07-07 22:07:00,1.0177,1.0177,1.0177,1.0177,11800000.0
2008-07-07 22:08:00,1.0177,1.0177,1.0176,1.0176,79700000.0
2008-07-07 22:09:00,1.0178,1.0178,1.0177,1.0177,30200000.0
2008-07-07 22:10:00,1.0177,1.0177,1.0177,1.0177,2100000.0
2008-07-07 22:11:00,1.0177,1.0177,1.0177,1.0177,7700000.0
2008-07-07 22:12:00,1.01775,1.0178,1.0175,1.0176,104100000.0
2008-07-07 22:13:00,1.0176,1.0177,1.0175,1.0175,41400000.0
2008-07-07 22:14:00,1.0175,1.0175,1.0175,1.0175,4200000.0
2008-07-07 22:15:00,1.0175,1.0175,1.0175,1.0175,17500000.0
2008-07-07 22:16:00,1.0175,1.0175,1.0175,1.0175,30200000.0
2008-07-07 22:17:00,1.0175,1.0176,1.0174,1.0174,73100000.0
2008-07-07 22:18:00,1.0174,1.0176,1.0174,1.0174,88000000.0
2008-07-07 22:19:00,1.0175,1.0175,1.0174,1.0174,51300000.0
2008-07-07 22:20:00,1.0174,1.0174,1.0173,1.0173,27400000.0
2008-07-07 22:21:00,1.0173,1.0174,1.0171,1.0171,125200000.0
2008-07-07 22:22:00,1.0171,1.0171,1.0168,1.017,94000000.0
2008-07-07 22:23:00,1.01705,1.0171,1.01705,1.0171,4800000.0
2008-07-07 22:24:00,1.01695,1.017,1.0168,1.0169,121900000.0
2008-07-07 22:25:00,1.0169,1.0171,1.0169,1.0171,131800000.0
2008-07-07 22:26:00,1.0171,1.0171,1.0169,1.0169,35700000.0
2008-07-07 22:27:00,1.0169,1.0171,1.0169,1.017,190900000.0
2008-07-07 22:28:00,1.01678,1.01699,1.01662,1.01693,26600000.0
2008-07-07 22:29:00,1.017,1.017,1.0169,1.017,33800000.0
2008-07-07 22:30:00,1.017,1.017,1.017,1.017,2400000.0
2008-07-07 22:31:00,1.017,1.017,1.0169,1.0169,40100000.0
2008-07-07 22:32:00,1.0169,1.0169,1.0168,1.0168,45600000.0
2008-07-07 22:33:00,1.0169,1.0169,1.0168,1.0168,67800000.0
2008-07-07 22:34:00,1.0168,1.0169,1.0168,1.0169,16600000.0
2008-07-07 22:35:00,1.0169,1.017,1.0168,1.017,28000000.0
2008-07-07 22:36:00,1.01695,1.0172,1.0169,1.0172,61000000.0
2008-07-07 22:37:00,1.0172,1.0175,1.0172,1.0173,91200000.0
2008-07-07 22:38:00,1.0173,1.0175,1.0173,1.01745,76000000.0
2008-07-07 22:39:00,1.0175,1.0177,1.0175,1.0176,83700000.0
2008-07-07 22:40:00,1.0176,1.0176,1.0175,1.0175,88700000.0
2008-07-07 22:41:00,1.01755,1.0176,1.0174,1.01745,141900000.0
2008-07-07 22:42:00,1.0174,1.0175,1.0173,1.0174,51600000.0
2008-07-07 22:43:00,1.01745,1.01745,1.0173,1.0174,31600000.0
2008-07-07 22:44:00,1.0174,1.0174,1.0171,1.0171,10000000.0
2008-07-07 22:45:00,1.0171,1.0172,1.0171,1.0171,23200000.0
2008-07-07 22:46:00,1.01725,1.0175,1.0171,1.0173,129200000.0
2008-07-07 22:47:00,1.0172,1.01735,1.01715,1.0172,27500000.0
2008-07-07 22:48:00,1.0173,1.0173,1.0172,1.0172,10400000.0
2008-07-07 22:49:00,1.01715,1.0174,1.01715,1.0173,21900000.0
2008-07-07 22:50:00,1.0174,1.0174,1.01735,1.0174,12000000.0
2008-07-07 22:51:00,1.0174,1.0174,1.0174,1.0174,10000000.0
2008-07-07 22:52:00,1.01735,1.01735,1.01725,1.01725,41700000.0
2008-07-07 22:53:00,1.01725,1.01725,1.01695,1.0172,85100000.0
2008-07-07 22:54:00,1.0172,1.01735,1.01705,1.0171,62200000.0
2008-07-07 22:55:00,1.0171,1.0171,1.017,1.017,63400000.0
2008-07-07 22:56:00,1.017,1.017,1.0169,1.0169,12100000.0
2008-07-07 22:57:00,1.0169,1.0169,1.0168,1.0168,19400000.0
2008-07-07 22:58:00,1.0168,1.0168,1.0165,1.0166,22400000.0
2008-07-07 22:59:00,1.0167,1.0168,1.0166,1.01665,53100000.0
2008-07-07 23:00:00,1.01665,1.01675,1.0163,1.0163,11600000.0
2008-07-07 23:01:00,1.0162,1.0162,1.0162,1.0162,6400000.0
2008-07-07 23:02:00,1.0163,1.01675,1.0163,1.01665,17600000.0
2008-07-07 23:03:00,1.01665,1.01665,1.01655,1.01655,7000000.0
2008-07-07 23:04:00,1.01655,1.01655,1.01645,1.0165,9600000.0
2008-07-07 23:05:00,1.01655,1.0166,1.01655,1.0166,2000000.0
2008-07-07 23:06:00,1.01665,1.01665,1.01665,1.01665,4000000.0
2008-07-07 23:07:00,1.01665,1.0168,1.0166,1.0168,21500000.0
2008-07-07 23:08:00,1.01685,1.01715,1.01685,1.017,23100000.0
2008-07-07 23:09:00,1.01695,1.01715,1.01695,1.01715,8000000.0
2008-07-07 23:10:00,1.0171,1.01714,1.0169,1.01704,14800000.0
2008-07-07 23:11:00,1.01706,1.01726,1.01701,1.01726,20900000.0
2008-07-07 23:12:00,1.0171,1.0171,1.0171,1.0171,1800000.0
2008-07-07 23:13:00,1.0171,1.0171,1.0169,1.0169,22500000.0
2008-07-07 23:14:00,1.01672,1.01697,1.0167,1.0167,29500000.0
2008-07-07 23:15:00,1.01685,1.01685,1.0168,1.0168,8000000.0
2008-07-07 23:16:00,1.0168,1.0168,1.0165,1.0165,10200000.0
2008-07-07 23:17:00,1.01632,1.01668,1.01627,1.01668,36100000.0
2008-07-07 23:18:00,1.0165,1.0165,1.0164,1.0164,13000000.0
2008-07-07 23:19:00,1.0164,1.0164,1.01635,1.0164,9300000.0
2008-07-07 23:20:00,1.0164,1.0164,1.0164,1.0164,7000000.0
2008-07-07 23:21:00,1.01626,1.0165,1.01612,1.0165,57000000.0
2008-07-07 23:22:00,1.01631,1.0165,1.01631,1.0165,27900000.0
2008-07-07 23:23:00,1.01655,1.017,1.01655,1.01655,72800000.0
2008-07-07 23:24:00,1.0167,1.0171,1.0167,1.01685,20100000.0
2008-07-07 23:25:00,1.01663,1.01689,1.01663,1.01689,85600000.0
2008-07-07 23:26:00,1.0168,1.01695,1.0168,1.0168,19500000.0
2008-07-07 23:27:00,1.0169,1.0169,1.0169,1.0169,2000000.0
2008-07-07 23:28:00,1.0172,1.0175,1.0172,1.0173,29100000.0
2008-07-07 23:29:00,1.0173,1.0173,1.0172,1.01725,21800000.0
2008-07-07 23:30:00,1.0172,1.0172,1.0172,1.0172,13500000.0
2008-07-07 23:31:00,1.0172,1.0172,1.0172,1.0172,12400000.0
2008-07-07 23:32:00,1.01675,1.0169,1.0167,1.0168,33400000.0
2008-07-07 23:33:00,1.0168,1.0168,1.01645,1.01645,35900000.0
2008-07-07 23:34:00,1.01645,1.017,1.01645,1.0168,76800000.0
2008-07-07 23:35:00,1.0168,1.0168,1.0168,1.0168,6000000.0
2008-07-07 23:36:00,1.01659,1.01689,1.01659,1.01689,51700000.0
2008-07-07 23:37:00,1.0168,1.0169,1.0167,1.0167,65800000.0
2008-07-07 23:38:00,1.0167,1.0169,1.01655,1.0169,12800000.0
2008-07-07 23:39:00,1.0169,1.0169,1.0169,1.0169,1600000.0
2008-07-07 23:40:00,1.0169,1.017,1.0169,1.017,17000000.0
2008-07-07 23:41:00,1.01668,1.01688,1.01668,1.01675,20800000.0
2008-07-07 23:42:00,1.0169,1.0169,1.0168,1.0168,18200000.0
2008-07-07 23:43:00,1.01665,1.01702,1.01665,1.01702,23800000.0
2008-07-07 23:44:00,1.0168,1.0168,1.0168,1.0168,16000000.0
2008-07-07 23:45:00,1.01686,1.01696,1.01668,1.01668,29100000.0
2008-07-07 23:46:00,1.01663,1.01686,1.01662,1.01686,15200000.0
2008-07-07 23:47:00,1.0168,1.0168,1.0168,1.0168,2800000.0
2008-07-07 23:48:00,1.0168,1.0169,1.0168,1.0169,6400000.0
2008-07-07 23:49:00,1.01657,1.01695,1.01657,1.01695,60100000.0
2008-07-07 23:50:00,1.0168,1.01708,1.01673,1.01708,243000000.0
2008-07-07 23:51:00,1.01694,1.01703,1.0167,1.01703,58200000.0
2008-07-07 23:52:00,1.01705,1.01705,1.01677,1.01699,53700000.0
2008-07-07 23:53:00,1.0168,1.0168,1.0168,1.0168,5700000.0
2008-07-07 23:54:00,1.0168,1.0169,1.0168,1.0169,7800000.0
2008-07-07 23:55:00,1.0169,1.0169,1.0168,1.0168,2000000.0
2008-07-07 23:56:00,1.01688,1.0169,1.01668,1.0169,14300000.0
2008-07-07 23:57:00,1.01691,1.01701,1.01653,1.01688,30500000.0
2008-07-07 23:58:00,1.0168,1.0169,1.0168,1.0168,8200000.0
2008-07-07 23:59:00,1.0168,1.0168,1.01615,1.01615,30300000.0
2008-07-08 00:00:00,1.01615,1.01695,1.016,1.01665,142400000.0
2008-07-08 00:01:00,1.01648,1.0168,1.01643,1.01643,126300000.0
2008-07-08 00:02:00,1.01665,1.0167,1.01665,1.0167,18400000.0
2008-07-08 00:03:00,1.0167,1.0167,1.0167,1.0167,9300000.0
2008-07-08 00:04:00,1.01669,1.01678,1.0166,1.0166,17900000.0
2008-07-08 00:05:00,1.0168,1.01685,1.0168,1.01685,4900000.0
2008-07-08 00:06:00,1.0169,1.017,1.0169,1.017,25600000.0
2008-07-08 00:07:00,1.0171,1.0171,1.0171,1.0171,3000000.0
2008-07-08 00:08:00,1.0171,1.0172,1.0171,1.0171,11000000.0
2008-07-08 00:09:00,1.0171,1.0171,1.0171,1.0171,4000000.0
2008-07-08 00:10:00,1.0173,1.0173,1.0171,1.0173,3000000.0
2008-07-08 00:11:00,1.0171,1.0172,1.0171,1.0172,9700000.0
2008-07-08 00:12:00,1.0174,1.0174,1.017,1.017,26200000.0
2008-07-08 00:13:00,1.0172,1.0173,1.0171,1.0173,97300000.0
2008-07-08 00:14:00,1.0173,1.0173,1.0171,1.0171,58400000.0
2008-07-08 00:15:00,1.0171,1.0172,1.0171,1.0172,141100000.0
2008-07-08 00:16:00,1.0172,1.0172,1.0172,1.0172,7200000.0
2008-07-08 00:17:00,1.0172,1.0172,1.0172,1.0172,8200000.0
2008-07-08 00:18:00,1.0172,1.0175,1.0172,1.0172,19100000.0
2008-07-08 00:19:00,1.01708,1.01723,1.017,1.017,17700000.0
2008-07-08 00:20:00,1.0175,1.0175,1.0172,1.0175,6000000.0
2008-07-08 00:21:00,1.01715,1.0175,1.0171,1.0173,104000000.0
2008-07-08 00:22:00,1.0173,1.0175,1.0172,1.0175,71100000.0
2008-07-08 00:23:00,1.0174,1.0175,1.0174,1.0175,8000000.0
2008-07-08 00:24:00,1.0175,1.0176,1.0175,1.0176,8000000.0
2008-07-08 00:25:00,1.0176,1.0178,1.0174,1.0176,44000000.0
2008-07-08 00:26:00,1.0176,1.018,1.0174,1.0178,145800000.0
2008-07-08 00:27:00,1.0178,1.0184,1.0177,1.0181,274500000.0
2008-07-08 00:28:00,1.0181,1.0183,1.018,1.018,75000000.0
2008-07-08 00:29:00,1.01795,1.01795,1.0179,1.0179,7700000.0
2008-07-08 00:30:00,1.01788,1.01797,1.0177,1.01778,46300000.0
2008-07-08 00:31:00,1.01795,1.018,1.0179,1.018,88199999.0
2008-07-08 00:32:00,1.01772,1.01795,1.01772,1.01788,35700000.0
2008-07-08 00:33:00,1.0181,1.01828,1.0181,1.01815,20800000.0
2008-07-08 00:34:00,1.018,1.018,1.018,1.018,5600000.0
2008-07-08 00:35:00,1.0181,1.0181,1.018,1.0181,10900000.0
2008-07-08 00:36:00,1.018,1.018,1.018,1.018,11500000.0
2008-07-08 00:37:00,1.018,1.018,1.018,1.018,11200000.0
2008-07-08 00:38:00,1.01794,1.01804,1.01785,1.01804,111500000.0
2008-07-08 00:39:00,1.018,1.018,1.018,1.018,2800000.0
2008-07-08 00:40:00,1.01767,1.01795,1.01766,1.01795,39700000.0
2008-07-08 00:41:00,1.01776,1.01792,1.01772,1.01776,43100000.0
2008-07-08 00:42:00,1.01806,1.01808,1.0178,1.0178,28000000.0
2008-07-08 00:43:00,1.01797,1.01798,1.01774,1.01798,35000000.0
2008-07-08 00:44:00,1.01776,1.01808,1.01774,1.01774,94500000.0
2008-07-08 00:45:00,1.0179,1.0179,1.0179,1.0179,6700000.0
2008-07-08 00:46:00,1.0179,1.0179,1.0179,1.0179,51600000.0
2008-07-08 00:47:00,1.0179,1.018,1.0179,1.018,32200000.0
2008-07-08 00:48:00,1.01798,1.01807,1.0179,1.01807,11400000.0
2008-07-08 00:49:00,1.018,1.018,1.018,1.018,25500000.0
2008-07-08 00:50:00,1.018,1.018,1.018,1.018,24400000.0
2008-07-08 00:51:00,1.01793,1.01818,1.01793,1.01818,41100000.0
2008-07-08 00:52:00,1.01815,1.01815,1.01815,1.01815,9700000.0
2008-07-08 00:53:00,1.01805,1.01805,1.01785,1.01785,39200000.0
2008-07-08 00:54:00,1.01785,1.01796,1.01785,1.01796,50800000.0
2008-07-08 00:55:00,1.018,1.018,1.018,1.018,5600000.0
2008-07-08 00:56:00,1.01778,1.01803,1.01778,1.01783,9900000.0
2008-07-08 00:57:00,1.018,1.01805,1.018,1.01805,12300000.0
2008-07-08 00:58:00,1.01817,1.01817,1.01803,1.01803,48600000.0
2008-07-08 00:59:00,1.018,1.018,1.018,1.018,2800000.0
2008-07-08 01:00:00,1.018,1.01825,1.018,1.018,10000000.0
2008-07-08 01:01:00,1.01825,1.01825,1.018,1.018,139600000.0
2008-07-08 01:02:00,1.01825,1.01825,1.018,1.018,13000000.0
2008-07-08 01:03:00,1.018,1.0181,1.018,1.018,166300000.0
2008-07-08 01:04:00,1.018,1.0184,1.018,1.0182,39700000.0
2008-07-08 01:05:00,1.0181,1.0182,1.0181,1.0182,2000000.0
2008-07-08 01:06:00,1.0181,1.0182,1.0181,1.0182,5000000.0
2008-07-08 01:07:00,1.0182,1.0182,1.018,1.0182,32000000.0
2008-07-08 01:08:00,1.0182,1.0182,1.0181,1.0182,5000000.0
2008-07-08 01:09:00,1.0182,1.0182,1.0181,1.0182,3000000.0
2008-07-08 01:10:00,1.0181,1.0182,1.0181,1.0182,5000000.0
2008-07-08 01:11:00,1.0182,1.0182,1.0181,1.0182,3000000.0
2008-07-08 01:12:00,1.0181,1.0182,1.0181,1.0182,2000000.0
2008-07-08 01:13:00,1.0181,1.0185,1.0181,1.01835,117300001.0
2008-07-08 01:14:00,1.01835,1.01875,1.0178,1.01825,63800000.0
2008-07-08 01:15:00,1.01825,1.01825,1.0182,1.0182,24200000.0
2008-07-08 01:16:00,1.01791,1.01818,1.01791,1.01818,4000000.0
2008-07-08 01:17:00,1.0181,1.0181,1.0181,1.0181,40100000.0
2008-07-08 01:18:00,1.0181,1.0181,1.0181,1.0181,29300000.0
2008-07-08 01:19:00,1.018,1.018,1.018,1.018,11600000.0
2008-07-08 01:20:00,1.018,1.018,1.018,1.018,17400000.0
2008-07-08 01:21:00,1.018,1.018,1.018,1.018,21200000.0
2008-07-08 01:22:00,1.018,1.018,1.018,1.018,63600000.0
2008-07-08 01:23:00,1.018,1.018,1.0179,1.0179,136000000.0
2008-07-08 01:24:00,1.0179,1.0179,1.0179,1.0179,89800000.0
2008-07-08 01:25:00,1.0179,1.0179,1.0179,1.0179,5800000.0
2008-07-08 01:26:00,1.01785,1.01785,1.01785,1.01785,1000000.0
2008-07-08 01:27:00,1.01774,1.018,1.01774,1.01778,112400000.0
2008-07-08 01:28:00,1.01785,1.0179,1.01785,1.0179,27800000.0
2008-07-08 01:29:00,1.01777,1.01804,1.01777,1.01804,6000000.0
2008-07-08 01:30:00,1.018,1.018,1.0179,1.01795,37000000.0
2008-07-08 01:31:00,1.01785,1.0181,1.0178,1.0181,101600000.0
2008-07-08 01:32:00,1.01795,1.01795,1.01795,1.01795,5000000.0
2008-07-08 01:33:00,1.018,1.018,1.01795,1.01795,4000000.0
2008-07-08 01:34:00,1.01795,1.01795,1.01795,1.01795,3000000.0
2008-07-08 01:35:00,1.018,1.018,1.0179,1.018,37300000.0
2008-07-08 01:36:00,1.018,1.0181,1.01795,1.0181,30700000.0
2008-07-08 01:37:00,1.0181,1.0181,1.0181,1.0181,9000000.0
2008-07-08 01:38:00,1.0181,1.0181,1.0181,1.0181,3000000.0
2008-07-08 01:39:00,1.0181,1.0181,1.0181,1.0181,6000000.0
2008-07-08 01:40:00,1.018,1.0181,1.018,1.0181,10200000.0
2008-07-08 01:41:00,1.0182,1.0182,1.0182,1.0182,4000000.0
2008-07-08 01:42:00,1.01805,1.01816,1.01793,1.01793,61200000.0
2008-07-08 01:43:00,1.0183,1.0183,1.018,1.018,19700000.0
2008-07-08 01:44:00,1.018,1.018,1.018,1.018,3300000.0
2008-07-08 01:45:00,1.0181,1.0181,1.018,1.018,8600000.0
2008-07-08 01:46:00,1.018,1.018,1.018,1.018,3300000.0
2008-07-08 01:47:00,1.018,1.0181,1.018,1.0181,4300000.0
2008-07-08 01:48:00,1.018,1.0181,1.018,1.0181,12900000.0
2008-07-08 01:49:00,1.0181,1.0183,1.018,1.018,59000000.0
2008-07-08 01:50:00,1.01784,1.01819,1.01782,1.01819,101300000.0
2008-07-08 01:51:00,1.018,1.018,1.018,1.018,9100000.0
2008-07-08 01:52:00,1.01786,1.01814,1.01786,1.01789,43400000.0
2008-07-08 01:53:00,1.018,1.018,1.018,1.018,4300000.0
2008-07-08 01:54:00,1.018,1.018,1.018,1.018,3300000.0
2008-07-08 01:55:00,1.01785,1.01813,1.01785,1.01791,110000000.0
2008-07-08 01:56:00,1.01789,1.01806,1.01784,1.01784,22800000.0
2008-07-08 01:57:00,1.01783,1.01805,1.01783,1.01791,31900000.0
2008-07-08 01:58:00,1.01795,1.01807,1.01785,1.01787,19400000.0
2008-07-08 01:59:00,1.0178,1.01811,1.01776,1.01789,17700000.0
2008-07-08 02:00:00,1.018,1.018,1.018,1.018,3300000.0
2008-07-08 02:01:00,1.018,1.018,1.018,1.018,4400000.0
2008-07-08 02:02:00,1.0181,1.0181,1.0181,1.0181,4300000.0
2008-07-08 02:03:00,1.01805,1.01805,1.0179,1.0179,18100000.0
2008-07-08 02:04:00,1.018,1.0181,1.018,1.0181,95600000.0
2008-07-08 02:05:00,1.01798,1.01811,1.01779,1.01797,57900000.0
2008-07-08 02:06:00,1.01805,1.0181,1.018,1.01805,14200000.0
2008-07-08 02:07:00,1.0181,1.0181,1.01805,1.0181,3000000.0
2008-07-08 02:08:00,1.01805,1.01805,1.01805,1.01805,1000000.0
2008-07-08 02:09:00,1.018,1.018,1.01795,1.01795,8200000.0
2008-07-08 02:10:00,1.0181,1.0181,1.0181,1.0181,5700000.0
2008-07-08 02:11:00,1.0181,1.0181,1.018,1.0181,27000000.0
2008-07-08 02:12:00,1.01805,1.01805,1.018,1.018,21000000.0
2008-07-08 02:13:00,1.018,1.0181,1.018,1.018,20700000.0
2008-07-08 02:14:00,1.018,1.018,1.018,1.018,9000000.0
2008-07-08 02:15:00,1.01793,1.01796,1.01768,1.01796,40700000.0
2008-07-08 02:16:00,1.018,1.018,1.018,1.018,4500000.0
2008-07-08 02:17:00,1.018,1.018,1.018,1.018,20300000.0
2008-07-08 02:18:00,1.018,1.018,1.018,1.018,7300000.0
2008-07-08 02:19:00,1.01812,1.01815,1.01797,1.01815,41000000.0
2008-07-08 02:20:00,1.01798,1.01824,1.01798,1.01824,28600000.0
2008-07-08 02:21:00,1.018,1.018,1.018,1.018,22100000.0
2008-07-08 02:22:00,1.0181,1.0181,1.0181,1.0181,2000000.0
2008-07-08 02:23:00,1.01778,1.01797,1.01777,1.0178,12000000.0
2008-07-08 02:24:00,1.0181,1.0182,1.0181,1.0182,2000000.0
2008-07-08 02:25:00,1.0181,1.0181,1.0179,1.01805,34600000.0
2008-07-08 02:26:00,1.01813,1.01813,1.01774,1.01775,38800000.0
2008-07-08 02:27:00,1.0181,1.0181,1.0181,1.0181,2000000.0
2008-07-08 02:28:00,1.01786,1.01799,1.01762,1.0178,128000000.0
2008-07-08 02:29:00,1.018,1.018,1.018,1.018,11300000.0
2008-07-08 02:30:00,1.018,1.018,1.0179,1.0179,6000000.0
2008-07-08 02:31:00,1.0179,1.018,1.0179,1.018,4000000.0
2008-07-08 02:32:00,1.0178,1.0178,1.01753,1.0177,45800000.0
2008-07-08 02:33:00,1.018,1.018,1.018,1.018,1000000.0
2008-07-08 02:34:00,1.018,1.018,1.018,1.018,3000000.0
2008-07-08 02:35:00,1.018,1.018,1.0179,1.0179,8000000.0
2008-07-08 02:36:00,1.0179,1.0179,1.0179,1.0179,10000000.0
2008-07-08 02:37:00,1.0179,1.0179,1.0179,1.0179,1000000.0
2008-07-08 02:38:00,1.01748,1.01783,1.01748,1.01783,44800000.0
2008-07-08 02:39:00,1.0179,1.0179,1.0178,1.0178,4400000.0
2008-07-08 02:40:00,1.0178,1.0178,1.0178,1.0178,12000000.0
2008-07-08 02:41:00,1.0178,1.0178,1.0178,1.0178,13800000.0
2008-07-08 02:42:00,1.0178,1.0178,1.0178,1.0178,39600000.0
2008-07-08 02:43:00,1.0178,1.0178,1.0178,1.0178,4000000.0
2008-07-08 02:44:00,1.0178,1.0178,1.0177,1.0177,17800000.0
2008-07-08 02:45:00,1.0178,1.0178,1.0178,1.0178,9400000.0
2008-07-08 02:46:00,1.01766,1.01783,1.01756,1.01783,8500000.0
2008-07-08 02:47:00,1.0178,1.0178,1.0178,1.0178,34000000.0
2008-07-08 02:48:00,1.0178,1.0178,1.0178,1.0178,41700000.0
2008-07-08 02:49:00,1.0178,1.0178,1.0178,1.0178,31000000.0
2008-07-08 02:50:00,1.0178,1.0178,1.0177,1.0177,78700000.0
2008-07-08 02:51:00,1.0177,1.0177,1.01765,1.01765,25800000.0
2008-07-08 02:52:00,1.01765,1.0177,1.01765,1.0177,6000000.0
2008-07-08 02:53:00,1.0177,1.0177,1.0177,1.0177,5000000.0
2008-07-08 02:54:00,1.0177,1.0178,1.0177,1.0177,36100000.0
2008-07-08 02:55:00,1.0178,1.0178,1.0178,1.0178,3000000.0
2008-07-08 02:56:00,1.0178,1.0178,1.0178,1.0178,8000000.0
2008-07-08 02:57:00,1.0178,1.0178,1.0178,1.0178,4000000.0
2008-07-08 02:58:00,1.0178,1.0179,1.01765,1.0179,62900000.0
2008-07-08 02:59:00,1.0179,1.0179,1.01765,1.0178,95500000.0
2008-07-08 03:00:00,1.0178,1.0178,1.0178,1.0178,2000000.0
2008-07-08 03:01:00,1.0178,1.0179,1.0178,1.0179,13900000.0
2008-07-08 03:02:00,1.0178,1.0178,1.0177,1.0177,26500000.0
2008-07-08 03:03:00,1.0177,1.0177,1.0177,1.0177,19100000.0
2008-07-08 03:04:00,1.0175,1.01769,1.01731,1.01731,29200000.0
2008-07-08 03:05:00,1.0177,1.0177,1.0177,1.0177,68600000.0
2008-07-08 03:06:00,1.0177,1.0177,1.0177,1.0177,39100000.0
2008-07-08 03:07:00,1.01753,1.01783,1.01753,1.01783,105700000.0
2008-07-08 03:08:00,1.0178,1.0178,1.0178,1.0178,3000000.0
2008-07-08 03:09:00,1.0177,1.0178,1.0177,1.0178,11800000.0
2008-07-08 03:10:00,1.0178,1.0178,1.0178,1.0178,4000000.0
2008-07-08 03:11:00,1.0178,1.0178,1.0177,1.0177,13800000.0
2008-07-08 03:12:00,1.0177,1.0177,1.0177,1.0177,1200000.0
2008-07-08 03:13:00,1.01738,1.01784,1.01738,1.01747,19000000.0
2008-07-08 03:14:00,1.0178,1.0178,1.0178,1.0178,4000000.0
2008-07-08 03:15:00,1.0177,1.018,1.0177,1.01795,64300000.0
2008-07-08 03:16:00,1.018,1.0181,1.018,1.0181,3400000.0
2008-07-08 03:17:00,1.018,1.018,1.018,1.018,21700000.0
2008-07-08 03:18:00,1.018,1.018,1.018,1.018,73600000.0
2008-07-08 03:19:00,1.018,1.018,1.018,1.018,42100000.0
2008-07-08 03:20:00,1.018,1.0183,1.018,1.01815,82700000.0
2008-07-08 03:21:00,1.01804,1.01814,1.0179,1.018,20800000.0
2008-07-08 03:22:00,1.01815,1.01815,1.018,1.018,76500000.0
2008-07-08 03:23:00,1.018,1.018,1.0179,1.018,31400000.0
2008-07-08 03:24:00,1.0179,1.0179,1.0179,1.0179,3400000.0
2008-07-08 03:25:00,1.018,1.018,1.0179,1.0179,24400000.0
2008-07-08 03:26:00,1.018,1.018,1.0179,1.0179,7800000.0
2008-07-08 03:27:00,1.01761,1.01784,1.01757,1.01757,29600000.0
2008-07-08 03:28:00,1.018,1.018,1.0179,1.0179,7800000.0
2008-07-08 03:29:00,1.018,1.018,1.018,1.018,1000000.0
2008-07-08 03:30:00,1.0179,1.0179,1.0179,1.0179,13600000.0
2008-07-08 03:31:00,1.018,1.018,1.0179,1.0179,4400000.0
2008-07-08 03:32:00,1.018,1.018,1.0179,1.018,7400000.0
2008-07-08 03:33:00,1.018,1.0181,1.018,1.0181,11900000.0
2008-07-08 03:34:00,1.01798,1.01798,1.01759,1.01759,23700000.0
2008-07-08 03:35:00,1.018,1.018,1.01764,1.01798,26500000.0
2008-07-08 03:36:00,1.0181,1.0181,1.018,1.018,2000000.0
2008-07-08 03:37:00,1.01807,1.01807,1.01766,1.01776,79700000.0
2008-07-08 03:38:00,1.0179,1.0179,1.0179,1.0179,20000000.0
2008-07-08 03:39:00,1.0179,1.0179,1.0179,1.0179,3300000.0
2008-07-08 03:40:00,1.0179,1.0179,1.0179,1.0179,3300000.0
2008-07-08 03:41:00,1.0179,1.0179,1.0179,1.0179,9900000.0
2008-07-08 03:42:00,1.0179,1.0181,1.0179,1.0181,11400000.0
2008-07-08 03:43:00,1.018,1.0182,1.018,1.0182,4000000.0
2008-07-08 03:44:00,1.0181,1.0181,1.018,1.0181,3000000.0
2008-07-08 03:45:00,1.018,1.0181,1.018,1.0181,4000000.0
2008-07-08 03:46:00,1.018,1.018,1.018,1.018,7400000.0
2008-07-08 03:47:00,1.018,1.0181,1.018,1.0181,7700000.0
2008-07-08 03:48:00,1.0181,1.0181,1.0181,1.0181,2000000.0
2008-07-08 03:49:00,1.01797,1.01802,1.01785,1.01802,75500000.0
2008-07-08 03:50:00,1.0181,1.0181,1.0181,1.0181,90800000.0
2008-07-08 03:51:00,1.0183,1.0183,1.0183,1.0183,2000000.0
2008-07-08 03:52:00,1.0183,1.0183,1.0183,1.0183,4000000.0
2008-07-08 03:53:00,1.0181,1.0181,1.0181,1.0181,9200000.0
2008-07-08 03:54:00,1.01784,1.018,1.01764,1.01766,14900000.0
2008-07-08 03:55:00,1.0181,1.0181,1.0181,1.0181,1000000.0
2008-07-08 03:56:00,1.0181,1.0181,1.0181,1.0181,1000000.0
2008-07-08 03:57:00,1.0181,1.0181,1.0181,1.0181,2000000.0
2008-07-08 03:58:00,1.018,1.01803,1.01762,1.01803,36200000.0
2008-07-08 03:59:00,1.0181,1.0181,1.0177,1.0178,83600000.0
2008-07-08 04:00:00,1.0179,1.0179,1.0178,1.0178,15000000.0
2008-07-08 04:01:00,1.01759,1.01784,1.01759,1.01761,50800000.0
2008-07-08 04:02:00,1.0178,1.0179,1.0178,1.0179,9800000.0
2008-07-08 04:03:00,1.0178,1.0178,1.0178,1.0178,3400000.0
2008-07-08 04:04:00,1.0178,1.0178,1.0178,1.0178,3400000.0
2008-07-08 04:05:00,1.0178,1.0178,1.0178,1.0178,17000000.0
2008-07-08 04:06:00,1.0178,1.0178,1.0178,1.0178,10000000.0
2008-07-08 04:07:00,1.01761,1.01788,1.01758,1.01758,15600000.0
2008-07-08 04:08:00,1.01757,1.01795,1.01757,1.01795,34200000.0
2008-07-08 04:09:00,1.01748,1.01787,1.01748,1.01787,29000000.0
2008-07-08 04:10:00,1.01761,1.01779,1.01761,1.01779,14600000.0
2008-07-08 04:11:00,1.01772,1.01772,1.01749,1.01749,14900000.0
2008-07-08 04:12:00,1.01777,1.01777,1.01751,1.01756,9000000.0
2008-07-08 04:13:00,1.0178,1.0178,1.0178,1.0178,6100000.0
2008-07-08 04:14:00,1.0178,1.0179,1.0178,1.0178,29100000.0
2008-07-08 04:15:00,1.0178,1.0178,1.0177,1.0178,88700000.0
2008-07-08 04:16:00,1.0177,1.0178,1.0177,1.0178,23800000.0
2008-07-08 04:17:00,1.0178,1.0178,1.0177,1.0178,62700000.0
2008-07-08 04:18:00,1.0178,1.0178,1.0178,1.0178,21200000.0
2008-07-08 04:19:00,1.01785,1.018,1.0177,1.0177,212300000.0
2008-07-08 04:20:00,1.0177,1.0179,1.0177,1.0179,108100000.0
2008-07-08 04:21:00,1.0179,1.0179,1.0177,1.0178,109900000.0
2008-07-08 04:22:00,1.01759,1.01773,1.01739,1.01745,118300000.0
2008-07-08 04:23:00,1.0177,1.0177,1.0177,1.0177,56600000.0
2008-07-08 04:24:00,1.01738,1.01768,1.01738,1.01768,11400000.0
2008-07-08 04:25:00,1.0177,1.0177,1.0177,1.0177,24200000.0
2008-07-08 04:26:00,1.0177,1.0177,1.0177,1.0177,116900002.0
2008-07-08 04:27:00,1.0178,1.0178,1.0177,1.0177,71200000.0
2008-07-08 04:28:00,1.0177,1.0177,1.0177,1.0177,26600000.0
2008-07-08 04:29:00,1.0177,1.0177,1.0177,1.0177,26600000.0
2008-07-08 04:30:00,1.01759,1.0176,1.01739,1.0176,10700000.0
2008-07-08 04:31:00,1.01766,1.01767,1.01747,1.01747,14900000.0
2008-07-08 04:32:00,1.01775,1.01775,1.0177,1.01772,8300000.0
2008-07-08 04:33:00,1.0177,1.01772,1.01768,1.0177,23900000.0
2008-07-08 04:34:00,1.0177,1.0177,1.0177,1.0177,78900000.0
2008-07-08 04:35:00,1.0177,1.0177,1.0177,1.0177,97500000.0
2008-07-08 04:36:00,1.0178,1.0178,1.0178,1.0178,5000000.0
2008-07-08 04:37:00,1.01727,1.01764,1.01727,1.01738,126200000.0
2008-07-08 04:38:00,1.0177,1.0177,1.0177,1.0177,60100000.0
2008-07-08 04:39:00,1.0177,1.0177,1.0177,1.0177,67200000.0
2008-07-08 04:40:00,1.01711,1.01756,1.01709,1.01756,8200000.0
2008-07-08 04:41:00,1.01725,1.01751,1.01725,1.01736,12600000.0
2008-07-08 04:42:00,1.01765,1.01765,1.01765,1.01765,3000000.0
2008-07-08 04:43:00,1.01765,1.01765,1.0175,1.0175,11100000.0
2008-07-08 04:44:00,1.0175,1.0175,1.0175,1.0175,12500000.0
2008-07-08 04:45:00,1.0175,1.0175,1.0175,1.0175,3600000.0
2008-07-08 04:46:00,1.0175,1.0176,1.0175,1.0176,16000000.0
2008-07-08 04:47:00,1.0176,1.0176,1.0175,1.0175,10400000.0
2008-07-08 04:48:00,1.0175,1.0175,1.0175,1.0175,8400000.0
2008-07-08 04:49:00,1.0176,1.0176,1.0175,1.0175,3000000.0
2008-07-08 04:50:00,1.01716,1.01748,1.01716,1.01748,10200000.0
2008-07-08 04:51:00,1.0175,1.0175,1.0175,1.0175,1000000.0
2008-07-08 04:52:00,1.01753,1.01755,1.01753,1.01755,5000000.0
2008-07-08 04:53:00,1.0175,1.0175,1.0174,1.0174,5000000.0
2008-07-08 04:54:00,1.0174,1.0174,1.0172,1.0172,51300000.0
2008-07-08 04:55:00,1.0172,1.0173,1.0171,1.0172,96700000.0
2008-07-08 04:56:00,1.0172,1.0172,1.01685,1.0169,27800000.0
2008-07-08 04:57:00,1.017,1.017,1.0169,1.0169,33200000.0
2008-07-08 04:58:00,1.017,1.017,1.01675,1.0168,83100000.0
2008-07-08 04:59:00,1.0168,1.0168,1.0168,1.0168,56300000.0
2008-07-08 05:00:00,1.0168,1.0168,1.0168,1.0168,13400000.0
2008-07-08 05:01:00,1.0168,1.01715,1.0168,1.017,146700000.0
2008-07-08 05:02:00,1.017,1.0172,1.017,1.0171,112000000.0
2008-07-08 05:03:00,1.01679,1.01706,1.01679,1.01695,27500000.0
2008-07-08 05:04:00,1.0171,1.0171,1.0171,1.0171,5600000.0
2008-07-08 05:05:00,1.0172,1.0173,1.0171,1.0171,25200000.0
2008-07-08 05:06:00,1.0171,1.0171,1.0171,1.0171,22800000.0
2008-07-08 05:07:00,1.0171,1.0171,1.0171,1.0171,13800000.0
2008-07-08 05:08:00,1.0171,1.0171,1.0171,1.0171,6000000.0
2008-07-08 05:09:00,1.01686,1.01699,1.01683,1.01683,10800000.0
2008-07-08 05:10:00,1.0171,1.0171,1.0171,1.0171,2500000.0
2008-07-08 05:11:00,1.0171,1.0172,1.0171,1.0171,10400000.0
2008-07-08 05:12:00,1.01679,1.01708,1.01679,1.01708,14700000.0
2008-07-08 05:13:00,1.0171,1.0171,1.0171,1.0171,1000000.0
2008-07-08 05:14:00,1.0171,1.0173,1.0171,1.0173,23600000.0
2008-07-08 05:15:00,1.0173,1.0173,1.0173,1.0173,5000000.0
2008-07-08 05:16:00,1.01701,1.01732,1.0169,1.01706,30200000.0
2008-07-08 05:17:00,1.0173,1.0173,1.0173,1.0173,6400000.0
2008-07-08 05:18:00,1.0173,1.0173,1.0172,1.0172,22600000.0
2008-07-08 05:19:00,1.0173,1.0174,1.0173,1.0174,3000000.0
2008-07-08 05:20:00,1.0174,1.0174,1.0174,1.0174,2000000.0
2008-07-08 05:21:00,1.0174,1.0174,1.0174,1.0174,1000000.0
2008-07-08 05:22:00,1.0174,1.0174,1.0173,1.0173,7000000.0
2008-07-08 05:23:00,1.0173,1.0173,1.0173,1.0173,6000000.0
2008-07-08 05:24:00,1.0173,1.0173,1.0173,1.0173,3000000.0
2008-07-08 05:25:00,1.0173,1.0173,1.0173,1.0173,2000000.0
2008-07-08 05:26:00,1.0173,1.0173,1.0173,1.0173,1000000.0
2008-07-08 05:27:00,1.0173,1.0173,1.0173,1.0173,2000000.0
2008-07-08 05:28:00,1.01705,1.01725,1.01705,1.01722,16800000.0
2008-07-08 05:29:00,1.01708,1.01734,1.01706,1.01734,75000000.0
2008-07-08 05:30:00,1.0173,1.0173,1.0173,1.0173,7000000.0
2008-07-08 05:31:00,1.0173,1.0173,1.0173,1.0173,2000000.0
2008-07-08 05:32:00,1.0173,1.0173,1.0172,1.0172,11900000.0
2008-07-08 05:33:00,1.0172,1.0173,1.0172,1.0173,14800000.0
2008-07-08 05:34:00,1.0173,1.0173,1.0173,1.0173,1000000.0
2008-07-08 05:35:00,1.0173,1.0173,1.0173,1.0173,3000000.0
2008-07-08 05:36:00,1.0173,1.0173,1.0173,1.0173,3000000.0
2008-07-08 05:37:00,1.0173,1.0173,1.0173,1.0173,3000000.0
2008-07-08 05:38:00,1.0173,1.0173,1.0173,1.0173,2000000.0
2008-07-08 05:39:00,1.0174,1.01745,1.01737,1.01743,136800000.0
2008-07-08 05:40:00,1.01703,1.01739,1.01703,1.01733,82700000.0
2008-07-08 05:41:00,1.0173,1.0173,1.0173,1.0173,11800000.0
2008-07-08 05:42:00,1.0173,1.0173,1.0172,1.0172,17200000.0
2008-07-08 05:43:00,1.0172,1.0172,1.0171,1.0171,42800000.0
2008-07-08 05:44:00,1.0171,1.0171,1.0171,1.0171,120200000.0
2008-07-08 05:45:00,1.0171,1.0171,1.0171,1.0171,111400000.0
2008-07-08 05:46:00,1.0171,1.0171,1.017,1.017,89300001.0
2008-07-08 05:47:00,1.01691,1.01717,1.01685,1.01685,149700000.0
2008-07-08 05:48:00,1.01675,1.01703,1.01665,1.01703,25100000.0
2008-07-08 05:49:00,1.0171,1.0171,1.017,1.0171,69800000.0
2008-07-08 05:50:00,1.0171,1.0171,1.0171,1.0171,141699998.0
2008-07-08 05:51:00,1.0171,1.0171,1.0171,1.0171,28100000.0
2008-07-08 05:52:00,1.0171,1.0172,1.0171,1.0172,80299999.0
2008-07-08 05:53:00,1.0171,1.0171,1.0171,1.0171,62400000.0
2008-07-08 05:54:00,1.0172,1.0173,1.0172,1.0173,3000000.0
2008-07-08 05:55:00,1.0173,1.0173,1.0173,1.0173,15900000.0
2008-07-08 05:56:00,1.0173,1.0174,1.0173,1.0174,46900000.0
2008-07-08 05:57:00,1.0174,1.0175,1.0174,1.0175,54700000.0
2008-07-08 05:58:00,1.0175,1.0175,1.0175,1.0175,15600000.0
2008-07-08 05:59:00,1.0175,1.0175,1.0171,1.0171,40600000.0
2008-07-08 06:00:00,1.01728,1.01728,1.01705,1.01713,94000000.0
2008-07-08 06:01:00,1.01706,1.01731,1.01704,1.01731,16400000.0
2008-07-08 06:02:00,1.01706,1.01719,1.01695,1.01703,19600000.0
2008-07-08 06:03:00,1.01738,1.01738,1.01703,1.01732,112800000.0
2008-07-08 06:04:00,1.0174,1.0174,1.01733,1.01738,43700000.0
2008-07-08 06:05:00,1.0174,1.0174,1.0174,1.0174,1000000.0
2008-07-08 06:06:00,1.0174,1.0174,1.0174,1.0174,2000000.0
2008-07-08 06:07:00,1.01715,1.01733,1.01703,1.01713,114200000.0
2008-07-08 06:08:00,1.01709,1.01735,1.017,1.01711,101300000.0
2008-07-08 06:09:00,1.01744,1.01744,1.01714,1.01727,174200000.0
2008-07-08 06:10:00,1.01736,1.01744,1.01712,1.01744,238600000.0
2008-07-08 06:11:00,1.0174,1.0175,1.0173,1.0175,15000000.0
2008-07-08 06:12:00,1.0175,1.0176,1.0174,1.0175,9000000.0
2008-07-08 06:13:00,1.0177,1.0177,1.0175,1.0175,6000000.0
2008-07-08 06:14:00,1.0175,1.0176,1.0173,1.0173,12000000.0
2008-07-08 06:15:00,1.0174,1.0174,1.0173,1.0174,4000000.0
2008-07-08 06:16:00,1.0173,1.0173,1.0173,1.0173,13000000.0
2008-07-08 06:17:00,1.01721,1.01732,1.01704,1.01732,8800000.0
2008-07-08 06:18:00,1.0174,1.0174,1.0174,1.0174,4000000.0
2008-07-08 06:19:00,1.01714,1.0173,1.01704,1.0173,167500000.0
2008-07-08 06:20:00,1.0174,1.0174,1.0174,1.0174,2000000.0
2008-07-08 06:21:00,1.0174,1.0174,1.0174,1.0174,1000000.0
2008-07-08 06:22:00,1.0173,1.0173,1.0173,1.0173,4000000.0
2008-07-08 06:23:00,1.0172,1.0172,1.0171,1.0171,96800000.0
2008-07-08 06:24:00,1.0171,1.0171,1.0171,1.0171,15400000.0
2008-07-08 06:25:00,1.0171,1.0172,1.0171,1.0171,121000000.0
2008-07-08 06:26:00,1.01692,1.01714,1.01682,1.01682,28000000.0
2008-07-08 06:27:00,1.0171,1.0171,1.0171,1.0171,153700000.0
2008-07-08 06:28:00,1.0171,1.0171,1.0171,1.0171,518400000.0
2008-07-08 06:29:00,1.0171,1.0171,1.0171,1.0171,269000000.0
2008-07-08 06:30:00,1.0171,1.0171,1.0171,1.0171,30200000.0
2008-07-08 06:31:00,1.01683,1.0171,1.01683,1.01707,113300000.0
2008-07-08 06:32:00,1.01691,1.01714,1.01691,1.0171,166300000.0
2008-07-08 06:33:00,1.0171,1.0173,1.0171,1.01715,40300000.0
2008-07-08 06:34:00,1.0172,1.0172,1.01715,1.01715,8800000.0
2008-07-08 06:35:00,1.01715,1.0173,1.01715,1.0173,18200000.0
2008-07-08 06:36:00,1.0173,1.0173,1.0172,1.0172,13000000.0
2008-07-08 06:37:00,1.0172,1.0173,1.0172,1.0173,8300000.0
2008-07-08 06:38:00,1.0173,1.0173,1.0172,1.0172,7400000.0
2008-07-08 06:39:00,1.0172,1.0173,1.0172,1.0173,8700000.0
2008-07-08 06:40:00,1.0173,1.0173,1.0173,1.0173,4000000.0
2008-07-08 06:41:00,1.0173,1.0173,1.0173,1.0173,1000000.0
2008-07-08 06:42:00,1.0173,1.0173,1.0173,1.0173,1000000.0
2008-07-08 06:43:00,1.0173,1.0173,1.0172,1.0172,4000000.0
2008-07-08 06:44:00,1.0173,1.0173,1.0173,1.0173,10000000.0
2008-07-08 06:45:00,1.0174,1.0174,1.0171,1.0171,226400000.0
2008-07-08 06:46:00,1.0171,1.0172,1.0171,1.0172,11700000.0
2008-07-08 06:47:00,1.0171,1.0171,1.0166,1.0167,73700000.0
2008-07-08 06:48:00,1.0167,1.0167,1.0167,1.0167,6000000.0
2008-07-08 06:49:00,1.0167,1.0167,1.0167,1.0167,5000000.0
2008-07-08 06:50:00,1.0167,1.0167,1.0166,1.0166,4000000.0
2008-07-08 06:51:00,1.01635,1.01655,1.01624,1.01655,68600000.0
2008-07-08 06:52:00,1.0168,1.0168,1.0168,1.0168,2000000.0
2008-07-08 06:53:00,1.0167,1.0167,1.0167,1.0167,10900000.0
2008-07-08 06:54:00,1.0167,1.0167,1.0163,1.0163,138200000.0
2008-07-08 06:55:00,1.0163,1.0166,1.0163,1.0163,79800000.0
2008-07-08 06:56:00,1.0164,1.0167,1.0164,1.0165,47500000.0
2008-07-08 06:57:00,1.0165,1.0166,1.016,1.0161,66500000.0
2008-07-08 06:58:00,1.0161,1.0162,1.0161,1.0162,94500000.0
2008-07-08 06:59:00,1.0161,1.0161,1.016,1.016,18000000.0
2008-07-08 07:00:00,1.016,1.0162,1.016,1.0161,58500000.0
2008-07-08 07:01:00,1.0161,1.0165,1.016,1.0165,20000000.0
2008-07-08 07:02:00,1.0165,1.0166,1.0164,1.0164,11000000.0
2008-07-08 07:03:00,1.01601,1.01643,1.01601,1.01643,121100000.0
2008-07-08 07:04:00,1.0163,1.0167,1.0163,1.0167,9800000.0
2008-07-08 07:05:00,1.0167,1.0167,1.0166,1.0166,43000000.0
2008-07-08 07:06:00,1.01628,1.01649,1.01587,1.01613,104600000.0
2008-07-08 07:07:00,1.0167,1.0167,1.0166,1.0166,4200000.0
2008-07-08 07:08:00,1.0168,1.0169,1.0168,1.0169,5300000.0
2008-07-08 07:09:00,1.0169,1.017,1.0169,1.017,8900000.0
2008-07-08 07:10:00,1.017,1.0172,1.0169,1.017,123100000.0
2008-07-08 07:11:00,1.017,1.017,1.017,1.017,8000000.0
2008-07-08 07:12:00,1.0169,1.017,1.0162,1.0168,211700000.0
2008-07-08 07:13:00,1.0168,1.0168,1.0163,1.0167,137500000.0
2008-07-08 07:14:00,1.0167,1.0168,1.0167,1.0168,25400000.0
2008-07-08 07:15:00,1.0168,1.0168,1.0167,1.0167,13100000.0
2008-07-08 07:16:00,1.0167,1.0168,1.0167,1.0168,35600000.0
2008-07-08 07:17:00,1.0168,1.0168,1.0167,1.0167,26000000.0
2008-07-08 07:18:00,1.0167,1.0168,1.0167,1.0168,35200000.0
2008-07-08 07:19:00,1.0168,1.0168,1.0167,1.0167,19300000.0
2008-07-08 07:20:00,1.0167,1.0168,1.0167,1.0168,3000000.0
2008-07-08 07:21:00,1.0167,1.0167,1.0167,1.0167,1200000.0
2008-07-08 07:22:00,1.0167,1.0168,1.0167,1.0167,5300000.0
2008-07-08 07:23:00,1.01675,1.01675,1.01649,1.01649,68300000.0
2008-07-08 07:24:00,1.0167,1.0167,1.0167,1.0167,6000000.0
2008-07-08 07:25:00,1.0167,1.0168,1.0167,1.0168,9400000.0
2008-07-08 07:26:00,1.0168,1.0168,1.0168,1.0168,6900000.0
2008-07-08 07:27:00,1.0168,1.0168,1.0167,1.0167,30900000.0
2008-07-08 07:28:00,1.0168,1.0168,1.0168,1.0168,6000000.0
2008-07-08 07:29:00,1.0168,1.0168,1.0168,1.0168,2200000.0
2008-07-08 07:30:00,1.0168,1.0169,1.0168,1.0169,17800000.0
2008-07-08 07:31:00,1.01689,1.01689,1.01667,1.01681,17200000.0
2008-07-08 07:32:00,1.0169,1.0169,1.0169,1.0169,39400000.0
2008-07-08 07:33:00,1.0169,1.0169,1.0168,1.0168,22100000.0
2008-07-08 07:34:00,1.0168,1.0168,1.0168,1.0168,23400000.0
2008-07-08 07:35:00,1.0168,1.0168,1.0168,1.0168,4400000.0
2008-07-08 07:36:00,1.0168,1.0168,1.0168,1.0168,4000000.0
2008-07-08 07:37:00,1.01685,1.0169,1.0168,1.0169,19500000.0
2008-07-08 07:38:00,1.0169,1.0169,1.0169,1.0169,24700000.0
2008-07-08 07:39:00,1.017,1.017,1.017,1.017,22900000.0
2008-07-08 07:40:00,1.01682,1.01713,1.01673,1.01686,12600000.0
2008-07-08 07:41:00,1.017,1.017,1.0169,1.0169,25100000.0
2008-07-08 07:42:00,1.0169,1.017,1.0169,1.017,353800000.0
2008-07-08 07:43:00,1.017,1.017,1.017,1.017,168000000.0
2008-07-08 07:44:00,1.017,1.017,1.017,1.017,198000000.0
2008-07-08 07:45:00,1.017,1.017,1.0166,1.0166,28200000.0
2008-07-08 07:46:00,1.0167,1.0167,1.0167,1.0167,9800000.0
2008-07-08 07:47:00,1.0167,1.0167,1.01665,1.01665,556500000.0
2008-07-08 07:48:00,1.01665,1.0167,1.01665,1.0167,249900000.0
2008-07-08 07:49:00,1.0167,1.0167,1.0167,1.0167,42000000.0
2008-07-08 07:50:00,1.0167,1.0167,1.0167,1.0167,6100000.0
2008-07-08 07:51:00,1.0167,1.0167,1.0167,1.0167,31300000.0
2008-07-08 07:52:00,1.0167,1.0169,1.0167,1.0169,42600000.0
2008-07-08 07:53:00,1.0169,1.017,1.0169,1.017,62600000.0
2008-07-08 07:54:00,1.01695,1.01695,1.0169,1.0169,13200000.0
2008-07-08 07:55:00,1.0169,1.01695,1.0169,1.01695,17600000.0
2008-07-08 07:56:00,1.0169,1.017,1.0169,1.0169,12600000.0
2008-07-08 07:57:00,1.0169,1.0169,1.0169,1.0169,11200000.0
2008-07-08 07:58:00,1.0169,1.0169,1.0169,1.0169,24400000.0
2008-07-08 07:59:00,1.0169,1.0171,1.0169,1.0171,26600000.0
2008-07-08 08:00:00,1.01695,1.01695,1.01695,1.01695,3000000.0
2008-07-08 08:01:00,1.01695,1.017,1.0169,1.017,7900000.0
2008-07-08 08:02:00,1.0172,1.0172,1.01695,1.01695,5000000.0
2008-07-08 08:03:00,1.017,1.0172,1.017,1.0172,61000000.0
2008-07-08 08:04:00,1.0172,1.0172,1.017,1.017,116700000.0
2008-07-08 08:05:00,1.017,1.017,1.017,1.017,1000000.0
2008-07-08 08:06:00,1.017,1.017,1.017,1.017,7000000.0
2008-07-08 08:07:00,1.0169,1.0169,1.0169,1.0169,4500000.0
2008-07-08 08:08:00,1.017,1.017,1.017,1.017,2000000.0
2008-07-08 08:09:00,1.01705,1.0171,1.0169,1.0169,38000000.0
2008-07-08 08:10:00,1.017,1.017,1.017,1.017,31900000.0
2008-07-08 08:11:00,1.017,1.0171,1.017,1.017,48700000.0
2008-07-08 08:12:00,1.017,1.017,1.017,1.017,36000000.0
2008-07-08 08:13:00,1.01705,1.0171,1.017,1.017,10900000.0
2008-07-08 08:14:00,1.017,1.017,1.017,1.017,22500000.0
2008-07-08 08:15:00,1.01705,1.0171,1.01705,1.0171,4000000.0
2008-07-08 08:16:00,1.0171,1.0171,1.017,1.017,18300000.0
2008-07-08 08:17:00,1.017,1.0176,1.017,1.0176,68200000.0
2008-07-08 08:18:00,1.0175,1.0175,1.0172,1.01735,77900000.0
2008-07-08 08:19:00,1.01716,1.01742,1.01675,1.01697,60700000.0
2008-07-08 08:20:00,1.01735,1.0176,1.01725,1.01725,61300000.0
2008-07-08 08:21:00,1.0172,1.0177,1.0172,1.0176,108100000.0
2008-07-08 08:22:00,1.0176,1.0177,1.0176,1.0177,25700000.0
2008-07-08 08:23:00,1.0177,1.0179,1.0177,1.0179,16400000.0
2008-07-08 08:24:00,1.0179,1.0179,1.0179,1.0179,23100000.0
2008-07-08 08:25:00,1.01757,1.01792,1.01727,1.01792,123700000.0
2008-07-08 08:26:00,1.0179,1.0182,1.0179,1.0182,16600000.0
2008-07-08 08:27:00,1.0181,1.0182,1.018,1.0182,22200000.0
2008-07-08 08:28:00,1.0181,1.0182,1.0181,1.0182,7600000.0
2008-07-08 08:29:00,1.0182,1.0184,1.0181,1.0183,71800000.0
2008-07-08 08:30:00,1.01835,1.0186,1.01835,1.0185,20300000.0
2008-07-08 08:31:00,1.0185,1.0185,1.0184,1.0185,57200000.0
2008-07-08 08:32:00,1.0185,1.0185,1.0185,1.0185,117600000.0
2008-07-08 08:33:00,1.0183,1.01855,1.0183,1.0185,64300000.0
2008-07-08 08:34:00,1.0185,1.0185,1.0184,1.0185,39400000.0
2008-07-08 08:35:00,1.01845,1.0185,1.0184,1.0184,31300000.0
2008-07-08 08:36:00,1.0184,1.0185,1.0184,1.0185,86500000.0
2008-07-08 08:37:00,1.0185,1.0186,1.0185,1.0186,5000000.0
2008-07-08 08:38:00,1.0186,1.0186,1.0184,1.0185,173400000.0
2008-07-08 08:39:00,1.0185,1.01865,1.0184,1.0186,67500000.0
2008-07-08 08:40:00,1.01865,1.0191,1.01865,1.01875,43800000.0
2008-07-08 08:41:00,1.01875,1.0193,1.01875,1.01915,55200000.0
2008-07-08 08:42:00,1.0191,1.0191,1.0186,1.0189,131600000.0
2008-07-08 08:43:00,1.0189,1.01945,1.0189,1.01945,92500000.0
2008-07-08 08:44:00,1.0194,1.0195,1.0193,1.0193,26300000.0
2008-07-08 08:45:00,1.0193,1.0195,1.0192,1.0193,38000000.0
2008-07-08 08:46:00,1.0193,1.0195,1.0188,1.01915,127200000.0
2008-07-08 08:47:00,1.0192,1.01995,1.0192,1.01995,118700000.0
2008-07-08 08:48:00,1.01995,1.02,1.01955,1.01985,123460000.0
2008-07-08 08:49:00,1.0197,1.01975,1.01935,1.01945,62900000.0
2008-07-08 08:50:00,1.01945,1.0197,1.0194,1.0195,33500000.0
2008-07-08 08:51:00,1.0195,1.0196,1.019,1.019,59700000.0
2008-07-08 08:52:00,1.019,1.019,1.0189,1.0189,89700000.0
2008-07-08 08:53:00,1.0188,1.0189,1.0187,1.0188,51600000.0
2008-07-08 08:54:00,1.01875,1.0188,1.01865,1.0187,50800000.0
2008-07-08 08:55:00,1.0188,1.0189,1.01865,1.0188,124100000.0
2008-07-08 08:56:00,1.01875,1.0192,1.01875,1.0189,93300000.0
2008-07-08 08:57:00,1.0189,1.01915,1.0189,1.0191,104400000.0
2008-07-08 08:58:00,1.01915,1.0198,1.01905,1.0198,121300000.0
2008-07-08 08:59:00,1.0198,1.0199,1.0196,1.0197,129100000.0
2008-07-08 09:00:00,1.0197,1.0197,1.01905,1.01905,123700000.0
2008-07-08 09:01:00,1.0191,1.0196,1.019,1.01905,130100000.0
2008-07-08 09:02:00,1.01905,1.01905,1.0187,1.01885,80100000.0
2008-07-08 09:03:00,1.01895,1.01905,1.01895,1.019,18100000.0
2008-07-08 09:04:00,1.01905,1.0191,1.0189,1.019,61300000.0
2008-07-08 09:05:00,1.01905,1.0193,1.019,1.0193,17000000.0
2008-07-08 09:06:00,1.0193,1.0194,1.01915,1.0193,44400000.0
2008-07-08 09:07:00,1.0193,1.0194,1.01905,1.0191,99300000.0
2008-07-08 09:08:00,1.0191,1.0193,1.01905,1.0191,27000000.0
2008-07-08 09:09:00,1.0191,1.0193,1.019,1.019,75900000.0
2008-07-08 09:10:00,1.019,1.0191,1.019,1.0191,9000000.0
2008-07-08 09:11:00,1.019,1.0191,1.019,1.0191,15000000.0
2008-07-08 09:12:00,1.0191,1.0191,1.019,1.019,12000000.0
2008-07-08 09:13:00,1.019,1.019,1.0188,1.0188,40900000.0
2008-07-08 09:14:00,1.0188,1.0189,1.0187,1.0187,84300000.0
2008-07-08 09:15:00,1.0187,1.0191,1.0187,1.0189,150799999.0
2008-07-08 09:16:00,1.0189,1.019,1.0189,1.0189,18000000.0
2008-07-08 09:17:00,1.0189,1.0191,1.0189,1.0191,81500000.0
2008-07-08 09:18:00,1.019,1.019,1.019,1.019,23800000.0
2008-07-08 09:19:00,1.019,1.0191,1.019,1.019,29200000.0
2008-07-08 09:20:00,1.019,1.019,1.019,1.019,5000000.0
2008-07-08 09:21:00,1.019,1.01905,1.019,1.01905,24100000.0
2008-07-08 09:22:00,1.019,1.0193,1.019,1.0193,47600000.0
2008-07-08 09:23:00,1.0191,1.0191,1.0191,1.0191,6900000.0
2008-07-08 09:24:00,1.0191,1.0196,1.0191,1.01925,47600000.0
2008-07-08 09:25:00,1.0193,1.0193,1.01925,1.01925,2000000.0
2008-07-08 09:26:00,1.01895,1.01925,1.01882,1.01925,92300000.0
2008-07-08 09:27:00,1.01925,1.0196,1.0192,1.0195,46700000.0
2008-07-08 09:28:00,1.0195,1.0195,1.0189,1.019,101900000.0
2008-07-08 09:29:00,1.019,1.019,1.01845,1.01845,123500000.0
2008-07-08 09:30:00,1.01845,1.0188,1.01845,1.0188,43800000.0
2008-07-08 09:31:00,1.0188,1.0188,1.0184,1.0184,75100000.0
2008-07-08 09:32:00,1.0184,1.0187,1.0181,1.0187,311000000.0
2008-07-08 09:33:00,1.0187,1.0188,1.01855,1.01875,29900000.0
2008-07-08 09:34:00,1.01875,1.01875,1.01875,1.01875,4000000.0
2008-07-08 09:35:00,1.0187,1.0187,1.0187,1.0187,6000000.0
2008-07-08 09:36:00,1.0187,1.0187,1.0183,1.01835,23700000.0
2008-07-08 09:37:00,1.01835,1.0184,1.0183,1.01835,25700000.0
2008-07-08 09:38:00,1.01835,1.0184,1.0182,1.01825,31200000.0
2008-07-08 09:39:00,1.0182,1.01835,1.0182,1.0183,44600000.0
2008-07-08 09:40:00,1.0183,1.0184,1.0183,1.01835,26600000.0
2008-07-08 09:41:00,1.01835,1.019,1.01835,1.0187,98200000.0
2008-07-08 09:42:00,1.0187,1.0187,1.0187,1.0187,7900000.0
2008-07-08 09:43:00,1.0187,1.0189,1.0187,1.01875,13300000.0
2008-07-08 09:44:00,1.0188,1.019,1.0188,1.0188,12000000.0
2008-07-08 09:45:00,1.01875,1.01875,1.01825,1.0183,67800000.0
2008-07-08 09:46:00,1.0183,1.0184,1.0182,1.0183,42900000.0
2008-07-08 09:47:00,1.0183,1.0183,1.0181,1.0181,48600000.0
2008-07-08 09:48:00,1.0181,1.0185,1.0181,1.0184,87300000.0
2008-07-08 09:49:00,1.01845,1.019,1.01845,1.0188,188300000.0
2008-07-08 09:50:00,1.0188,1.0188,1.0185,1.0185,113700000.0
2008-07-08 09:51:00,1.0185,1.0186,1.0185,1.0186,36600000.0
2008-07-08 09:52:00,1.0186,1.0188,1.01855,1.0187,87700001.0
2008-07-08 09:53:00,1.0187,1.0187,1.0184,1.0184,112200000.0
2008-07-08 09:54:00,1.0184,1.0186,1.0184,1.0186,29600000.0
2008-07-08 09:55:00,1.0185,1.0186,1.0183,1.0184,168700000.0
2008-07-08 09:56:00,1.0184,1.0184,1.01825,1.01825,41400000.0
2008-07-08 09:57:00,1.0183,1.0183,1.0181,1.0182,62300000.0
2008-07-08 09:58:00,1.0182,1.0182,1.01815,1.0182,36100000.0
2008-07-08 09:59:00,1.0182,1.0182,1.01775,1.0178,141100000.0
2008-07-08 10:00:00,1.0178,1.0178,1.0174,1.0175,93800000.0
2008-07-08 10:01:00,1.0175,1.01755,1.0175,1.01755,10800000.0
2008-07-08 10:02:00,1.0176,1.0179,1.0176,1.0179,15300000.0
2008-07-08 10:03:00,1.01775,1.0179,1.01775,1.01775,15700000.0
2008-07-08 10:04:00,1.01775,1.0178,1.01775,1.0178,19700000.0
2008-07-08 10:05:00,1.0178,1.0179,1.01775,1.0178,96900000.0
2008-07-08 10:06:00,1.01775,1.0178,1.01775,1.0178,31400000.0
2008-07-08 10:07:00,1.0178,1.0181,1.0178,1.01795,48300000.0
2008-07-08 10:08:00,1.01795,1.018,1.01775,1.0178,23800000.0
2008-07-08 10:09:00,1.0179,1.0179,1.0175,1.0176,40000000.0
2008-07-08 10:10:00,1.0176,1.0176,1.01745,1.0176,29800000.0
2008-07-08 10:11:00,1.0174,1.0175,1.0173,1.0174,37800000.0
2008-07-08 10:12:00,1.0173,1.0173,1.0172,1.0173,49199999.0
2008-07-08 10:13:00,1.01725,1.0176,1.0172,1.0174,110800000.0
2008-07-08 10:14:00,1.0174,1.0174,1.0171,1.0172,104200000.0
2008-07-08 10:15:00,1.0172,1.0172,1.0171,1.01715,65700000.0
2008-07-08 10:16:00,1.0173,1.0175,1.01725,1.0174,20400000.0
2008-07-08 10:17:00,1.0172,1.0176,1.017,1.01755,156700000.0
2008-07-08 10:18:00,1.01755,1.0181,1.0175,1.0181,106800000.0
2008-07-08 10:19:00,1.01795,1.0183,1.01795,1.0181,88000000.0
2008-07-08 10:20:00,1.0181,1.0181,1.01775,1.0178,123900000.0
2008-07-08 10:21:00,1.0178,1.0178,1.0177,1.0177,12500000.0
2008-07-08 10:22:00,1.0177,1.0177,1.0172,1.0174,98200000.0
2008-07-08 10:23:00,1.0173,1.0173,1.017,1.0171,58800000.0
2008-07-08 10:24:00,1.0171,1.0171,1.01705,1.0171,14000000.0
2008-07-08 10:25:00,1.0171,1.0171,1.0168,1.01705,247700000.0
2008-07-08 10:26:00,1.01705,1.0172,1.017,1.017,77100000.0
2008-07-08 10:27:00,1.017,1.017,1.017,1.017,71800000.0
2008-07-08 10:28:00,1.017,1.017,1.0167,1.0168,55600000.0
2008-07-08 10:29:00,1.0168,1.0168,1.0167,1.0168,82100000.0
2008-07-08 10:30:00,1.0168,1.0169,1.0168,1.0169,21100000.0
2008-07-08 10:31:00,1.0169,1.0169,1.0169,1.0169,2000000.0
2008-07-08 10:32:00,1.0169,1.0169,1.01685,1.0169,6400000.0
2008-07-08 10:33:00,1.0169,1.0171,1.01685,1.017,59300000.0
2008-07-08 10:34:00,1.017,1.017,1.017,1.017,1500000.0
2008-07-08 10:35:00,1.017,1.017,1.017,1.017,2500000.0
2008-07-08 10:36:00,1.017,1.0171,1.0168,1.0168,76200000.0
2008-07-08 10:37:00,1.0168,1.0168,1.0166,1.0168,57100000.0
2008-07-08 10:38:00,1.0168,1.0168,1.0168,1.0168,55700000.0
2008-07-08 10:39:00,1.0168,1.0168,1.0166,1.0168,66600000.0
2008-07-08 10:40:00,1.0168,1.0171,1.0168,1.0171,85800000.0
2008-07-08 10:41:00,1.0172,1.0173,1.0171,1.0171,84500000.0
2008-07-08 10:42:00,1.0171,1.0171,1.0169,1.0169,73000000.0
2008-07-08 10:43:00,1.017,1.017,1.0169,1.0169,29900000.0
2008-07-08 10:44:00,1.0169,1.017,1.01685,1.017,224800000.0
2008-07-08 10:45:00,1.017,1.017,1.0166,1.0166,89900000.0
2008-07-08 10:46:00,1.0166,1.01675,1.0166,1.0167,30600000.0
2008-07-08 10:47:00,1.0167,1.0169,1.0167,1.0169,34400000.0
2008-07-08 10:48:00,1.0168,1.0171,1.0167,1.0171,40400000.0
2008-07-08 10:49:00,1.0171,1.0171,1.0169,1.017,177899999.0
2008-07-08 10:50:00,1.01695,1.017,1.0169,1.017,163900000.0
2008-07-08 10:51:00,1.017,1.017,1.017,1.017,1000000.0
2008-07-08 10:52:00,1.01705,1.0171,1.01705,1.0171,16900000.0
2008-07-08 10:53:00,1.01715,1.0178,1.01715,1.0176,156500000.0
2008-07-08 10:54:00,1.0176,1.0177,1.01755,1.01755,146400000.0
2008-07-08 10:55:00,1.01755,1.0176,1.0171,1.0171,127700000.0
2008-07-08 10:56:00,1.0171,1.0171,1.0167,1.0167,147500000.0
2008-07-08 10:57:00,1.0167,1.0169,1.0167,1.0169,43300000.0
2008-07-08 10:58:00,1.01695,1.017,1.01695,1.017,24500000.0
2008-07-08 10:59:00,1.017,1.0171,1.0167,1.0167,159200000.0
2008-07-08 11:00:00,1.0167,1.0167,1.0163,1.0164,124300000.0
2008-07-08 11:01:00,1.01635,1.0164,1.0161,1.0161,77800000.0
2008-07-08 11:02:00,1.0161,1.0164,1.0157,1.0157,313800000.0
2008-07-08 11:03:00,1.0157,1.01605,1.0156,1.01605,155399999.0
2008-07-08 11:04:00,1.01605,1.0163,1.01605,1.0163,90399999.0
2008-07-08 11:05:00,1.0163,1.01635,1.0161,1.0163,209999998.0
2008-07-08 11:06:00,1.0163,1.0167,1.0163,1.0167,168900000.0
2008-07-08 11:07:00,1.0167,1.0167,1.0166,1.0166,11200000.0
2008-07-08 11:08:00,1.0166,1.0166,1.0166,1.0166,5600000.0
2008-07-08 11:09:00,1.0166,1.0175,1.0166,1.0175,143500000.0
2008-07-08 11:10:00,1.0175,1.0177,1.0174,1.0174,132300000.0
2008-07-08 11:11:00,1.0174,1.0174,1.01735,1.0174,29300000.0
2008-07-08 11:12:00,1.0174,1.0177,1.01735,1.0176,167300000.0
2008-07-08 11:13:00,1.0176,1.0176,1.0175,1.0175,32200000.0
2008-07-08 11:14:00,1.01745,1.0175,1.01725,1.0173,62600000.0
2008-07-08 11:15:00,1.0173,1.0173,1.01725,1.0173,10800000.0
2008-07-08 11:16:00,1.0173,1.0173,1.0173,1.0173,17100000.0
2008-07-08 11:17:00,1.0173,1.0174,1.01725,1.0173,155500000.0
2008-07-08 11:18:00,1.0173,1.0173,1.0172,1.0172,41000000.0
2008-07-08 11:19:00,1.0169,1.01724,1.01668,1.01714,171700001.0
2008-07-08 11:20:00,1.0172,1.01725,1.0172,1.0172,20500000.0
2008-07-08 11:21:00,1.0173,1.0173,1.0173,1.0173,2800000.0
2008-07-08 11:22:00,1.0172,1.0172,1.0172,1.0172,26600000.0
2008-07-08 11:23:00,1.0172,1.0172,1.0168,1.0171,284300000.0
2008-07-08 11:24:00,1.0171,1.0172,1.0171,1.0172,42800000.0
2008-07-08 11:25:00,1.0172,1.01725,1.0172,1.01725,18400000.0
2008-07-08 11:26:00,1.01725,1.0174,1.0172,1.0174,49100000.0
2008-07-08 11:27:00,1.0174,1.0174,1.0174,1.0174,7000000.0
2008-07-08 11:28:00,1.01725,1.01815,1.01725,1.0178,279200000.0
2008-07-08 11:29:00,1.01775,1.018,1.01775,1.0179,83400000.0
2008-07-08 11:30:00,1.0179,1.0179,1.01775,1.0179,49900000.0
2008-07-08 11:31:00,1.0179,1.0179,1.01765,1.01765,46500000.0
2008-07-08 11:32:00,1.0177,1.0187,1.01765,1.01845,270100000.0
2008-07-08 11:33:00,1.01845,1.0185,1.01815,1.0183,141300000.0
2008-07-08 11:34:00,1.0183,1.0183,1.01815,1.0182,325700000.0
2008-07-08 11:35:00,1.0182,1.0183,1.01805,1.0183,60500000.0
2008-07-08 11:36:00,1.0183,1.0191,1.0182,1.0188,334599999.0
2008-07-08 11:37:00,1.0188,1.0191,1.01855,1.0187,305200000.0
2008-07-08 11:38:00,1.0187,1.0187,1.0187,1.0187,52100000.0
2008-07-08 11:39:00,1.0187,1.0188,1.0187,1.0188,22800000.0
2008-07-08 11:40:00,1.0188,1.0191,1.0188,1.019,113000000.0
2008-07-08 11:41:00,1.019,1.019,1.0189,1.0189,51200000.0
2008-07-08 11:42:00,1.0189,1.0189,1.0189,1.0189,74400000.0
2008-07-08 11:43:00,1.019,1.019,1.0188,1.0188,128900000.0
2008-07-08 11:44:00,1.01858,1.01897,1.01829,1.01857,90500000.0
2008-07-08 11:45:00,1.0188,1.0189,1.0188,1.0188,14900000.0
2008-07-08 11:46:00,1.0188,1.019,1.0188,1.0189,66800000.0
2008-07-08 11:47:00,1.01895,1.0191,1.0189,1.0191,118400000.0
2008-07-08 11:48:00,1.0191,1.0194,1.019,1.0194,311900000.0
2008-07-08 11:49:00,1.0194,1.0196,1.0194,1.01955,131500000.0
2008-07-08 11:50:00,1.01955,1.0197,1.0195,1.0195,207000000.0
2008-07-08 11:51:00,1.0195,1.0195,1.0194,1.0194,66100000.0
2008-07-08 11:52:00,1.0194,1.0194,1.019,1.019,73500000.0
2008-07-08 11:53:00,1.019,1.01915,1.019,1.0191,102600000.0
2008-07-08 11:54:00,1.0191,1.0192,1.019,1.0191,42600000.0
2008-07-08 11:55:00,1.0191,1.0195,1.0191,1.01945,64500000.0
2008-07-08 11:56:00,1.01945,1.01945,1.0193,1.0194,106800000.0
2008-07-08 11:57:00,1.0194,1.0195,1.0193,1.01935,90600000.0
2008-07-08 11:58:00,1.01935,1.01945,1.01915,1.01915,44400000.0
2008-07-08 11:59:00,1.0191,1.0195,1.019,1.0195,141500000.0
2008-07-08 12:00:00,1.0195,1.01955,1.0194,1.0195,131800000.0
2008-07-08 12:01:00,1.0195,1.0197,1.0195,1.0197,98000000.0
2008-07-08 12:02:00,1.0197,1.0202,1.01965,1.0198,208300000.0
2008-07-08 12:03:00,1.0198,1.0199,1.0198,1.0198,30000000.0
2008-07-08 12:04:00,1.0198,1.0199,1.0198,1.0199,84300000.0
2008-07-08 12:05:00,1.0199,1.0199,1.01955,1.01955,25500000.0
2008-07-08 12:06:00,1.01955,1.01955,1.0195,1.01955,18100000.0
2008-07-08 12:07:00,1.01955,1.0196,1.0195,1.0195,10400000.0
2008-07-08 12:08:00,1.0195,1.0196,1.0195,1.0195,69000000.0
2008-07-08 12:09:00,1.0195,1.01955,1.0195,1.0195,46700000.0
2008-07-08 12:10:00,1.01945,1.0195,1.0194,1.01945,40400000.0
2008-07-08 12:11:00,1.0194,1.0194,1.01925,1.01925,77400000.0
2008-07-08 12:12:00,1.0192,1.01945,1.0192,1.0193,52800000.0
2008-07-08 12:13:00,1.0193,1.0193,1.0193,1.0193,8000000.0
2008-07-08 12:14:00,1.0193,1.0193,1.0193,1.0193,15900000.0
2008-07-08 12:15:00,1.0193,1.0193,1.01925,1.01925,19400000.0
2008-07-08 12:16:00,1.01925,1.0194,1.0192,1.0193,30900000.0
2008-07-08 12:17:00,1.0193,1.0193,1.0191,1.0191,51700000.0
2008-07-08 12:18:00,1.0191,1.0192,1.0191,1.0192,45500000.0
2008-07-08 12:19:00,1.0192,1.02045,1.01915,1.0203,209100000.0
2008-07-08 12:20:00,1.0203,1.0203,1.0197,1.01985,111900000.0
2008-07-08 12:21:00,1.01985,1.01985,1.01965,1.0197,69500000.0
2008-07-08 12:22:00,1.0197,1.0202,1.0197,1.0201,220299999.0
2008-07-08 12:23:00,1.02005,1.02005,1.0197,1.0197,65400000.0
2008-07-08 12:24:00,1.0197,1.01985,1.0195,1.01985,334900000.0
2008-07-08 12:25:00,1.0198,1.02015,1.01975,1.02005,247700000.0
2008-07-08 12:26:00,1.02015,1.02025,1.02015,1.02025,50300000.0
2008-07-08 12:27:00,1.02015,1.02015,1.0198,1.01995,372100000.0
2008-07-08 12:28:00,1.02,1.02005,1.02,1.02005,6600000.0
2008-07-08 12:29:00,1.02005,1.02005,1.01995,1.02005,155200000.0
2008-07-08 12:30:00,1.02005,1.02025,1.02005,1.02015,53200000.0
2008-07-08 12:31:00,1.02015,1.02025,1.02005,1.02025,86100000.0
2008-07-08 12:32:00,1.02025,1.02025,1.02005,1.02005,90600000.0
2008-07-08 12:33:00,1.02005,1.02005,1.02005,1.02005,110800000.0
2008-07-08 12:34:00,1.02005,1.02035,1.02005,1.02015,49300000.0
2008-07-08 12:35:00,1.02015,1.02025,1.02015,1.02025,14000000.0
2008-07-08 12:36:00,1.02025,1.02035,1.02025,1.02025,6400000.0
2008-07-08 12:37:00,1.02025,1.02025,1.01995,1.02015,90600000.0
2008-07-08 12:38:00,1.02015,1.02015,1.01995,1.02015,59200000.0
2008-07-08 12:39:00,1.02025,1.02025,1.02005,1.02005,43700000.0
2008-07-08 12:40:00,1.02015,1.02015,1.02015,1.02015,21200000.0
2008-07-08 12:41:00,1.02015,1.02045,1.02005,1.02035,185600000.0
2008-07-08 12:42:00,1.02035,1.02045,1.02015,1.02025,380100000.0
2008-07-08 12:43:00,1.02025,1.02035,1.02015,1.02015,170900000.0
2008-07-08 12:44:00,1.02015,1.02025,1.02005,1.02005,239500000.0
2008-07-08 12:45:00,1.02005,1.02005,1.01945,1.01965,417700000.0
2008-07-08 12:46:00,1.01965,1.01985,1.01965,1.01965,115500000.0
2008-07-08 12:47:00,1.01965,1.01985,1.01965,1.01985,109900000.0
2008-07-08 12:48:00,1.01985,1.02015,1.01985,1.02015,77500000.0
2008-07-08 12:49:00,1.02015,1.02045,1.02005,1.02045,55100000.0
2008-07-08 12:50:00,1.02045,1.0207,1.02045,1.0205,121800000.0
2008-07-08 12:51:00,1.0205,1.0205,1.0205,1.0205,12800000.0
2008-07-08 12:52:00,1.0205,1.0205,1.02035,1.02035,2300000.0
2008-07-08 12:53:00,1.02039,1.02039,1.01973,1.02012,147000001.0
2008-07-08 12:54:00,1.0205,1.0205,1.0204,1.0204,122000000.0
2008-07-08 12:55:00,1.0204,1.0209,1.0204,1.0209,236500000.0
2008-07-08 12:56:00,1.0208,1.0211,1.0208,1.0209,244100000.0
2008-07-08 12:57:00,1.0208,1.02085,1.0205,1.0207,90900000.0
2008-07-08 12:58:00,1.0207,1.0209,1.0206,1.0209,190700000.0
2008-07-08 12:59:00,1.0209,1.0209,1.02065,1.0207,160700000.0
2008-07-08 13:00:00,1.0207,1.0208,1.02025,1.0205,240600000.0
2008-07-08 13:01:00,1.0205,1.0205,1.0203,1.0203,125600000.0
2008-07-08 13:02:00,1.02035,1.0204,1.02035,1.0204,46500000.0
2008-07-08 13:03:00,1.0204,1.0204,1.0203,1.0203,94700000.0
2008-07-08 13:04:00,1.0203,1.0207,1.0203,1.0205,254200000.0
2008-07-08 13:05:00,1.0205,1.02055,1.0205,1.0205,53200000.0
2008-07-08 13:06:00,1.0205,1.02075,1.0205,1.0206,152300000.0
2008-07-08 13:07:00,1.0206,1.0206,1.0205,1.0205,21300000.0
2008-07-08 13:08:00,1.0205,1.0205,1.0201,1.0202,230500000.0
2008-07-08 13:09:00,1.0202,1.0202,1.0202,1.0202,46100000.0
2008-07-08 13:10:00,1.0202,1.0203,1.0202,1.02025,56700000.0
2008-07-08 13:11:00,1.0202,1.0202,1.02015,1.02015,60300000.0
2008-07-08 13:12:00,1.02015,1.0203,1.01985,1.02,285100000.0
2008-07-08 13:13:00,1.02,1.02,1.0197,1.0198,171400000.0
2008-07-08 13:14:00,1.0198,1.0198,1.01945,1.0196,139000000.0
2008-07-08 13:15:00,1.0196,1.0197,1.0196,1.01965,110400000.0
2008-07-08 13:16:00,1.0196,1.0196,1.01945,1.01945,102900000.0
2008-07-08 13:17:00,1.01945,1.0195,1.01925,1.0193,100100000.0
2008-07-08 13:18:00,1.01925,1.01935,1.0192,1.01925,67400000.0
2008-07-08 13:19:00,1.0192,1.0192,1.01915,1.0192,33500000.0
2008-07-08 13:20:00,1.01925,1.0194,1.01925,1.01925,22400000.0
2008-07-08 13:21:00,1.01925,1.0193,1.01915,1.01925,28200000.0
2008-07-08 13:22:00,1.0193,1.0195,1.0193,1.01935,13700000.0
2008-07-08 13:23:00,1.0193,1.01935,1.0193,1.01935,16900000.0
2008-07-08 13:24:00,1.0193,1.01965,1.0193,1.0196,157300000.0
2008-07-08 13:25:00,1.0196,1.0198,1.0196,1.0196,56400000.0
2008-07-08 13:26:00,1.0196,1.01965,1.0193,1.0195,84399999.0
2008-07-08 13:27:00,1.0195,1.0197,1.0194,1.0194,173600000.0
2008-07-08 13:28:00,1.0194,1.0196,1.0194,1.0195,200000000.0
2008-07-08 13:29:00,1.0195,1.0197,1.0195,1.0196,269499998.0
2008-07-08 13:30:00,1.0196,1.0196,1.01905,1.01905,275200000.0
2008-07-08 13:31:00,1.019,1.01925,1.01885,1.0191,310200000.0
2008-07-08 13:32:00,1.01891,1.01907,1.01873,1.01895,54700000.0
2008-07-08 13:33:00,1.0191,1.0191,1.0185,1.0185,134900000.0
2008-07-08 13:34:00,1.0185,1.0185,1.0183,1.0184,50300000.0
2008-07-08 13:35:00,1.0184,1.0187,1.0184,1.0186,128900000.0
2008-07-08 13:36:00,1.0186,1.019,1.0186,1.0189,216100000.0
2008-07-08 13:37:00,1.0189,1.0189,1.0188,1.0189,50900000.0
2008-07-08 13:38:00,1.01895,1.019,1.0189,1.01895,83700000.0
2008-07-08 13:39:00,1.0189,1.019,1.0188,1.019,69200000.0
2008-07-08 13:40:00,1.019,1.0192,1.019,1.0192,101200000.0
2008-07-08 13:41:00,1.0192,1.0192,1.0188,1.0189,210500000.0
2008-07-08 13:42:00,1.0189,1.0189,1.0187,1.0188,38100000.0
2008-07-08 13:43:00,1.0188,1.0189,1.0188,1.01885,61700000.0
2008-07-08 13:44:00,1.01885,1.01895,1.01885,1.01885,13000000.0
2008-07-08 13:45:00,1.01885,1.01885,1.0187,1.0187,15500000.0
2008-07-08 13:46:00,1.0187,1.0187,1.01865,1.01865,22300000.0
2008-07-08 13:47:00,1.01865,1.01865,1.01855,1.01865,29300000.0
2008-07-08 13:48:00,1.01865,1.0187,1.01865,1.01865,96200000.0
2008-07-08 13:49:00,1.01865,1.01865,1.01865,1.01865,11500000.0
2008-07-08 13:50:00,1.01865,1.01865,1.01865,1.01865,6000000.0
2008-07-08 13:51:00,1.01865,1.01865,1.01835,1.01845,43400529.0
2008-07-08 13:52:00,1.01845,1.0186,1.0184,1.0186,35400000.0
2008-07-08 13:53:00,1.0186,1.0186,1.0184,1.0185,88200000.0
2008-07-08 13:54:00,1.01845,1.01845,1.0184,1.0184,99300000.0
2008-07-08 13:55:00,1.0184,1.0185,1.0184,1.0184,101900000.0
2008-07-08 13:56:00,1.0184,1.0184,1.0184,1.0184,2400000.0
2008-07-08 13:57:00,1.01845,1.01845,1.0182,1.0183,271100000.0
2008-07-08 13:58:00,1.0183,1.0185,1.0183,1.01835,352800000.0
2008-07-08 13:59:00,1.01835,1.01845,1.0182,1.01835,167100000.0
2008-07-08 14:00:00,1.01835,1.0184,1.01815,1.01815,200400000.0
2008-07-08 14:01:00,1.01815,1.0183,1.0175,1.01775,596899998.0
2008-07-08 14:02:00,1.01775,1.018,1.0177,1.018,173200000.0
2008-07-08 14:03:00,1.018,1.0182,1.018,1.0182,60700000.0
2008-07-08 14:04:00,1.0182,1.0182,1.0181,1.0181,74500000.0
2008-07-08 14:05:00,1.01815,1.0186,1.01815,1.0185,152400000.0
2008-07-08 14:06:00,1.0185,1.0186,1.0184,1.0184,98200000.0
2008-07-08 14:07:00,1.0184,1.0184,1.0182,1.0182,180700000.0
2008-07-08 14:08:00,1.0182,1.0184,1.018,1.018,340000000.0
2008-07-08 14:09:00,1.018,1.0181,1.0179,1.0181,115100000.0
2008-07-08 14:10:00,1.0181,1.01825,1.0178,1.0179,255300000.0
2008-07-08 14:11:00,1.0179,1.018,1.01785,1.0179,165500000.0
2008-07-08 14:12:00,1.0179,1.0179,1.01765,1.0178,143500000.0
2008-07-08 14:13:00,1.0178,1.0178,1.0176,1.0178,104400000.0
2008-07-08 14:14:00,1.0178,1.018,1.0178,1.0178,114600000.0
2008-07-08 14:15:00,1.0178,1.01815,1.0178,1.0179,278300000.0
2008-07-08 14:16:00,1.0179,1.0182,1.0179,1.0181,197700000.0
2008-07-08 14:17:00,1.0181,1.0182,1.018,1.018,100000000.0
2008-07-08 14:18:00,1.018,1.018,1.0176,1.01765,320500000.0
2008-07-08 14:19:00,1.0177,1.018,1.0177,1.0178,398100000.0
2008-07-08 14:20:00,1.0178,1.0182,1.0177,1.0179,392500000.0
2008-07-08 14:21:00,1.0179,1.0179,1.0177,1.0177,174300000.0
2008-07-08 14:22:00,1.0177,1.0179,1.01765,1.0178,230100000.0
2008-07-08 14:23:00,1.0178,1.018,1.0177,1.0177,320700000.0
2008-07-08 14:24:00,1.0177,1.018,1.01765,1.018,83300000.0
2008-07-08 14:25:00,1.018,1.018,1.0178,1.0179,190000000.0
2008-07-08 14:26:00,1.0179,1.0179,1.0179,1.0179,67400000.0
2008-07-08 14:27:00,1.0179,1.0181,1.0179,1.0179,48100000.0
2008-07-08 14:28:00,1.0179,1.0181,1.0179,1.018,132600000.0
2008-07-08 14:29:00,1.018,1.018,1.018,1.018,24400000.0
2008-07-08 14:30:00,1.0181,1.0184,1.0181,1.0182,179600000.0
2008-07-08 14:31:00,1.0182,1.0183,1.0182,1.0182,45300000.0
2008-07-08 14:32:00,1.0182,1.0185,1.0182,1.0185,281800000.0
2008-07-08 14:33:00,1.0184,1.0185,1.0183,1.01845,196400000.0
2008-07-08 14:34:00,1.01845,1.0185,1.0183,1.0184,160300000.0
2008-07-08 14:35:00,1.0185,1.0185,1.0181,1.01825,350100000.0
2008-07-08 14:36:00,1.0183,1.0184,1.01825,1.0183,383900000.0
2008-07-08 14:37:00,1.0183,1.0188,1.0182,1.01845,293900000.0
2008-07-08 14:38:00,1.01845,1.0187,1.0184,1.0186,195500000.0
2008-07-08 14:39:00,1.01865,1.01885,1.01865,1.01885,190100000.0
2008-07-08 14:40:00,1.01885,1.01895,1.01875,1.0189,121400000.0
2008-07-08 14:41:00,1.0189,1.0189,1.0188,1.0189,87500000.0
2008-07-08 14:42:00,1.0189,1.0189,1.01875,1.01885,141800000.0
2008-07-08 14:43:00,1.0189,1.0191,1.0188,1.0189,306999999.0
2008-07-08 14:44:00,1.01895,1.0191,1.01855,1.01855,212300000.0
2008-07-08 14:45:00,1.01855,1.01875,1.0185,1.0186,79000000.0
2008-07-08 14:46:00,1.0186,1.0186,1.0181,1.0181,183700000.0
2008-07-08 14:47:00,1.0181,1.0185,1.0181,1.0184,132400000.0
2008-07-08 14:48:00,1.0184,1.0184,1.0183,1.0184,179600000.0
2008-07-08 14:49:00,1.01835,1.0185,1.01835,1.0184,89200000.0
2008-07-08 14:50:00,1.0184,1.0185,1.0184,1.0184,86300000.0
2008-07-08 14:51:00,1.0184,1.0185,1.0184,1.01845,91400000.0
2008-07-08 14:52:00,1.01845,1.0185,1.01845,1.0185,104300000.0
2008-07-08 14:53:00,1.0185,1.0186,1.0182,1.0182,248000000.0
2008-07-08 14:54:00,1.0182,1.0182,1.01755,1.0176,174800000.0
2008-07-08 14:55:00,1.01765,1.01765,1.0175,1.01755,251800000.0
2008-07-08 14:56:00,1.01755,1.0181,1.0175,1.0179,156700000.0
2008-07-08 14:57:00,1.0179,1.018,1.0179,1.018,45600000.0
2008-07-08 14:58:00,1.018,1.0182,1.018,1.01815,127300000.0
2008-07-08 14:59:00,1.01815,1.01815,1.0178,1.01815,246000000.0
2008-07-08 15:00:00,1.01815,1.0186,1.0181,1.0182,255900000.0
2008-07-08 15:01:00,1.0184,1.0184,1.0179,1.0182,71200000.0
2008-07-08 15:02:00,1.0182,1.01825,1.0179,1.01825,168300000.0
2008-07-08 15:03:00,1.01835,1.0184,1.01825,1.01835,126000000.0
2008-07-08 15:04:00,1.01835,1.0184,1.01825,1.0183,75800000.0
2008-07-08 15:05:00,1.0183,1.0185,1.0181,1.0185,161300000.0
2008-07-08 15:06:00,1.0185,1.0186,1.01835,1.0184,124700001.0
2008-07-08 15:07:00,1.01835,1.0187,1.01835,1.01865,470299999.0
2008-07-08 15:08:00,1.01865,1.01875,1.0186,1.01875,96000000.0
2008-07-08 15:09:00,1.01875,1.01925,1.0187,1.01895,306000000.0
2008-07-08 15:10:00,1.01895,1.0192,1.0187,1.01885,259700000.0
2008-07-08 15:11:00,1.0189,1.01915,1.0189,1.019,65400000.0
2008-07-08 15:12:00,1.019,1.019,1.0187,1.01895,322700000.0
2008-07-08 15:13:00,1.01895,1.0192,1.0189,1.01895,273300000.0
2008-07-08 15:14:00,1.019,1.019,1.01885,1.019,180600000.0
2008-07-08 15:15:00,1.019,1.019,1.0189,1.0189,75500000.0
2008-07-08 15:16:00,1.0189,1.019,1.0189,1.019,84000000.0
2008-07-08 15:17:00,1.0189,1.01895,1.0189,1.0189,47500000.0
2008-07-08 15:18:00,1.0189,1.0196,1.0189,1.0196,128300000.0
2008-07-08 15:19:00,1.0196,1.0196,1.0195,1.0195,101300000.0
2008-07-08 15:20:00,1.0195,1.0195,1.0192,1.0193,172400000.0
2008-07-08 15:21:00,1.0193,1.0193,1.01915,1.0192,154400000.0
2008-07-08 15:22:00,1.0192,1.0193,1.0189,1.019,137300000.0
2008-07-08 15:23:00,1.019,1.0191,1.019,1.0191,182900000.0
2008-07-08 15:24:00,1.0191,1.0194,1.019,1.0193,292000000.0
2008-07-08 15:25:00,1.01925,1.0193,1.019,1.01905,274600000.0
2008-07-08 15:26:00,1.0191,1.0195,1.0191,1.0194,141700000.0
2008-07-08 15:27:00,1.0194,1.0195,1.0192,1.0193,69500000.0
2008-07-08 15:28:00,1.0193,1.0195,1.0193,1.0193,40700000.0
2008-07-08 15:29:00,1.0193,1.01965,1.0193,1.0196,119200000.0
2008-07-08 15:30:00,1.0195,1.0197,1.0193,1.0194,270000000.0
2008-07-08 15:31:00,1.0194,1.0196,1.0193,1.0195,177200000.0
2008-07-08 15:32:00,1.0195,1.0196,1.0193,1.0194,370500000.0
2008-07-08 15:33:00,1.0194,1.0194,1.0193,1.0193,96700000.0
2008-07-08 15:34:00,1.0193,1.0193,1.01915,1.01915,100300000.0
2008-07-08 15:35:00,1.0192,1.01925,1.0191,1.0191,145299999.0
2008-07-08 15:36:00,1.0191,1.0191,1.0189,1.019,571000000.0
2008-07-08 15:37:00,1.019,1.01945,1.019,1.0194,200300000.0
2008-07-08 15:38:00,1.0194,1.0195,1.0194,1.0194,210500000.0
2008-07-08 15:39:00,1.0194,1.0197,1.0194,1.0197,124000000.0
2008-07-08 15:40:00,1.0197,1.0197,1.0194,1.0194,132800000.0
2008-07-08 15:41:00,1.01945,1.0196,1.01945,1.0196,146500000.0
2008-07-08 15:42:00,1.0196,1.0196,1.0195,1.0196,228000001.0
2008-07-08 15:43:00,1.0196,1.0196,1.0193,1.0194,519599998.0
2008-07-08 15:44:00,1.0194,1.0194,1.0193,1.0194,101000000.0
2008-07-08 15:45:00,1.0194,1.0194,1.019,1.0191,90600000.0
2008-07-08 15:46:00,1.01905,1.0192,1.019,1.0192,123500000.0
2008-07-08 15:47:00,1.0192,1.0194,1.0191,1.0194,168400000.0
2008-07-08 15:48:00,1.0194,1.0195,1.0194,1.0195,95500000.0
2008-07-08 15:49:00,1.0195,1.0195,1.0192,1.0193,101100000.0
2008-07-08 15:50:00,1.0193,1.0194,1.019,1.0191,324500000.0
2008-07-08 15:51:00,1.0191,1.0194,1.0191,1.0194,253800000.0
2008-07-08 15:52:00,1.0193,1.0196,1.0192,1.0195,317900001.0
2008-07-08 15:53:00,1.0195,1.0197,1.0195,1.0195,170000000.0
2008-07-08 15:54:00,1.01955,1.0199,1.0195,1.0198,283700000.0
2008-07-08 15:55:00,1.0198,1.0201,1.0198,1.02,323700000.0
2008-07-08 15:56:00,1.02,1.0201,1.0199,1.02,230900000.0
2008-07-08 15:57:00,1.02,1.0201,1.0198,1.01995,299400000.0
2008-07-08 15:58:00,1.01995,1.0204,1.01995,1.02035,217200000.0
2008-07-08 15:59:00,1.02035,1.02065,1.02025,1.02025,123100000.0
2008-07-08 16:00:00,1.0201,1.0203,1.0198,1.0198,221900000.0
2008-07-08 16:01:00,1.0198,1.0203,1.0198,1.0203,174100000.0
2008-07-08 16:02:00,1.02035,1.0204,1.02025,1.0203,158700000.0
2008-07-08 16:03:00,1.0203,1.0203,1.0201,1.0202,344700000.0
2008-07-08 16:04:00,1.02,1.02,1.0199,1.0199,209900000.0
2008-07-08 16:05:00,1.0199,1.02,1.0198,1.02,206100000.0
2008-07-08 16:06:00,1.02,1.02,1.0198,1.02,196800000.0
2008-07-08 16:07:00,1.02,1.0207,1.02,1.0205,343400000.0
2008-07-08 16:08:00,1.0205,1.0206,1.0205,1.02055,201499997.0
2008-07-08 16:09:00,1.0205,1.0213,1.0205,1.0211,144000000.0
2008-07-08 16:10:00,1.02105,1.0213,1.021,1.0213,195100000.0
2008-07-08 16:11:00,1.0213,1.0213,1.0207,1.0207,270999999.0
2008-07-08 16:12:00,1.0207,1.021,1.0207,1.02095,152400000.0
2008-07-08 16:13:00,1.02085,1.0209,1.0206,1.0207,336600002.0
2008-07-08 16:14:00,1.02065,1.0207,1.02055,1.0206,263300000.0
2008-07-08 16:15:00,1.0206,1.02075,1.0206,1.0207,104800000.0
2008-07-08 16:16:00,1.0207,1.0212,1.02055,1.0211,237300000.0
2008-07-08 16:17:00,1.0212,1.0212,1.02095,1.0211,425100001.0
2008-07-08 16:18:00,1.0211,1.0212,1.021,1.021,225900000.0
2008-07-08 16:19:00,1.021,1.0216,1.021,1.0214,589600004.0
2008-07-08 16:20:00,1.0214,1.0216,1.0212,1.02155,291899998.0
2008-07-08 16:21:00,1.02155,1.0218,1.0214,1.02155,379400001.0
2008-07-08 16:22:00,1.02155,1.0218,1.02155,1.0216,81900000.0
2008-07-08 16:23:00,1.02155,1.0219,1.02155,1.0216,210200000.0
2008-07-08 16:24:00,1.0216,1.0218,1.0215,1.0215,150300000.0
2008-07-08 16:25:00,1.0217,1.0217,1.0214,1.02145,269300000.0
2008-07-08 16:26:00,1.02145,1.0215,1.02115,1.02115,349200000.0
2008-07-08 16:27:00,1.02115,1.02145,1.02115,1.02145,144200000.0
2008-07-08 16:28:00,1.02145,1.0218,1.0214,1.0215,174200000.0
2008-07-08 16:29:00,1.0215,1.0215,1.0213,1.02145,332100004.0
2008-07-08 16:30:00,1.02145,1.02175,1.02145,1.02155,284800000.0
2008-07-08 16:31:00,1.02155,1.02155,1.0213,1.0214,217900000.0
2008-07-08 16:32:00,1.0214,1.0215,1.0212,1.02135,542400000.0
2008-07-08 16:33:00,1.02135,1.0215,1.02135,1.02135,182400000.0
2008-07-08 16:34:00,1.02135,1.02135,1.02125,1.02135,119900000.0
2008-07-08 16:35:00,1.02135,1.02135,1.0212,1.0212,114200000.0
2008-07-08 16:36:00,1.0212,1.0212,1.0211,1.02115,53400000.0
2008-07-08 16:37:00,1.02125,1.0214,1.0212,1.0214,324399999.0
2008-07-08 16:38:00,1.02125,1.0214,1.02125,1.0214,225500000.0
2008-07-08 16:39:00,1.0214,1.0217,1.0213,1.0214,266300000.0
2008-07-08 16:40:00,1.0214,1.0216,1.0214,1.0216,174300001.0
2008-07-08 16:41:00,1.0216,1.0216,1.0215,1.0215,75200000.0
2008-07-08 16:42:00,1.0215,1.0216,1.0215,1.02155,55000000.0
2008-07-08 16:43:00,1.0217,1.0217,1.02155,1.02155,34400000.0
2008-07-08 16:44:00,1.0216,1.0216,1.02125,1.02125,160700000.0
2008-07-08 16:45:00,1.02125,1.0213,1.02125,1.02125,38900000.0
2008-07-08 16:46:00,1.02125,1.02135,1.02105,1.02115,120700000.0
2008-07-08 16:47:00,1.02125,1.0214,1.02125,1.02135,199300000.0
2008-07-08 16:48:00,1.02125,1.0215,1.02125,1.02145,120900000.0
2008-07-08 16:49:00,1.02145,1.02145,1.021,1.02105,305400001.0
2008-07-08 16:50:00,1.02095,1.02115,1.02095,1.02115,102000000.0
2008-07-08 16:51:00,1.0211,1.0213,1.02105,1.0212,141100000.0
2008-07-08 16:52:00,1.0212,1.0213,1.02105,1.02125,256299995.0
2008-07-08 16:53:00,1.02125,1.0215,1.0211,1.0213,256800001.0
2008-07-08 16:54:00,1.0213,1.0213,1.0211,1.0211,124300000.0
2008-07-08 16:55:00,1.0211,1.0214,1.0211,1.0212,152500000.0
2008-07-08 16:56:00,1.0212,1.0217,1.0212,1.0216,262700001.0
2008-07-08 16:57:00,1.0217,1.0217,1.0215,1.0216,248300000.0
2008-07-08 16:58:00,1.0216,1.0217,1.02155,1.0216,249700000.0
2008-07-08 16:59:00,1.0215,1.0218,1.0215,1.0218,358300000.0
2008-07-08 17:00:00,1.0218,1.0218,1.0216,1.0217,276700000.0
2008-07-08 17:01:00,1.0217,1.02175,1.0215,1.0217,237200000.0
2008-07-08 17:02:00,1.0217,1.0218,1.0215,1.0215,169800000.0
2008-07-08 17:03:00,1.0215,1.0216,1.0214,1.0216,306400000.0
2008-07-08 17:04:00,1.0216,1.02165,1.0215,1.02165,113300000.0
2008-07-08 17:05:00,1.02165,1.02165,1.0216,1.0216,93400000.0
2008-07-08 17:06:00,1.0216,1.0217,1.02135,1.02135,327100000.0
2008-07-08 17:07:00,1.02135,1.0214,1.02125,1.02135,258400000.0
2008-07-08 17:08:00,1.02135,1.02135,1.02135,1.02135,27500000.0
2008-07-08 17:09:00,1.02135,1.0216,1.0213,1.02155,149500000.0
2008-07-08 17:10:00,1.02155,1.0217,1.02155,1.02165,179600000.0
2008-07-08 17:11:00,1.02165,1.0217,1.0216,1.0216,204400000.0
2008-07-08 17:12:00,1.0216,1.0217,1.0214,1.0214,487400000.0
2008-07-08 17:13:00,1.0214,1.0216,1.0214,1.0216,113400000.0
2008-07-08 17:14:00,1.0216,1.0216,1.0215,1.0216,88100000.0
2008-07-08 17:15:00,1.0216,1.0218,1.02155,1.0217,347900001.0
2008-07-08 17:16:00,1.0217,1.0217,1.0215,1.02155,202300000.0
2008-07-08 17:17:00,1.02155,1.0216,1.02145,1.0216,93000000.0
2008-07-08 17:18:00,1.0216,1.0216,1.0212,1.0213,237799999.0
2008-07-08 17:19:00,1.0213,1.0213,1.02125,1.0213,143300000.0
2008-07-08 17:20:00,1.02135,1.0217,1.02135,1.02145,187000000.0
2008-07-08 17:21:00,1.0215,1.0215,1.02135,1.0215,143100000.0
2008-07-08 17:22:00,1.0215,1.0216,1.0214,1.02155,209400000.0
2008-07-08 17:23:00,1.02155,1.0224,1.0215,1.0222,538199999.0
2008-07-08 17:24:00,1.0222,1.0223,1.0221,1.0223,360200000.0
2008-07-08 17:25:00,1.0223,1.0224,1.02225,1.0223,250599999.0
2008-07-08 17:26:00,1.0223,1.02235,1.0223,1.02235,72500000.0
2008-07-08 17:27:00,1.02235,1.0227,1.0223,1.0225,151100000.0
2008-07-08 17:28:00,1.0225,1.0226,1.0224,1.0225,129500000.0
2008-07-08 17:29:00,1.0225,1.02255,1.0223,1.0223,180100000.0
2008-07-08 17:30:00,1.0223,1.0224,1.0223,1.0224,99800000.0
2008-07-08 17:31:00,1.02245,1.0225,1.02235,1.02235,402600000.0
2008-07-08 17:32:00,1.02235,1.0229,1.02235,1.0227,634200001.0
2008-07-08 17:33:00,1.0227,1.0231,1.02265,1.0228,721200002.0
2008-07-08 17:34:00,1.0228,1.023,1.0227,1.023,696300000.0
2008-07-08 17:35:00,1.023,1.023,1.02285,1.0229,341600000.0
2008-07-08 17:36:00,1.0229,1.0229,1.0226,1.0229,241200000.0
2008-07-08 17:37:00,1.0229,1.023,1.02275,1.0228,113300000.0
2008-07-08 17:38:00,1.02275,1.02275,1.0224,1.0224,99900000.0
2008-07-08 17:39:00,1.0224,1.0224,1.0219,1.022,324700000.0
2008-07-08 17:40:00,1.02205,1.0221,1.0215,1.0217,670800000.0
2008-07-08 17:41:00,1.02175,1.0219,1.0215,1.0215,443700000.0
2008-07-08 17:42:00,1.0215,1.0216,1.0215,1.0216,145500000.0
2008-07-08 17:43:00,1.0216,1.0218,1.0216,1.0217,178300000.0
2008-07-08 17:44:00,1.0218,1.0218,1.0215,1.0215,207400000.0
2008-07-08 17:45:00,1.02145,1.0215,1.0213,1.02145,141500000.0
2008-07-08 17:46:00,1.02145,1.0215,1.0214,1.02145,331900000.0
2008-07-08 17:47:00,1.02145,1.02155,1.02145,1.02155,103000000.0
2008-07-08 17:48:00,1.02155,1.0218,1.02155,1.02165,75800000.0
2008-07-08 17:49:00,1.02165,1.0217,1.02165,1.02165,41700000.0
2008-07-08 17:50:00,1.02165,1.0217,1.02165,1.02165,40400000.0
2008-07-08 17:51:00,1.02165,1.02165,1.0214,1.02145,390899999.0
2008-07-08 17:52:00,1.02145,1.02145,1.02145,1.02145,96900000.0
2008-07-08 17:53:00,1.0216,1.0216,1.02145,1.02145,34900000.0
2008-07-08 17:54:00,1.02145,1.0215,1.02145,1.02145,151000000.0
2008-07-08 17:55:00,1.0215,1.0215,1.02135,1.0214,39300000.0
2008-07-08 17:56:00,1.0214,1.02155,1.0214,1.0214,86000000.0
2008-07-08 17:57:00,1.0214,1.0214,1.02105,1.0211,202900000.0
2008-07-08 17:58:00,1.0211,1.0212,1.02095,1.02105,195100000.0
2008-07-08 17:59:00,1.02105,1.02105,1.0204,1.0204,271700000.0
2008-07-08 18:00:00,1.0204,1.0208,1.0204,1.0208,314800000.0
2008-07-08 18:01:00,1.0208,1.0211,1.0208,1.02095,233500000.0
2008-07-08 18:02:00,1.02095,1.0211,1.02095,1.0211,56800000.0
2008-07-08 18:03:00,1.0211,1.0211,1.0209,1.021,215500000.0
2008-07-08 18:04:00,1.021,1.02115,1.021,1.02115,105500000.0
2008-07-08 18:05:00,1.02115,1.0213,1.0211,1.0213,82000000.0
2008-07-08 18:06:00,1.0213,1.0215,1.0213,1.02145,170800000.0
2008-07-08 18:07:00,1.02145,1.0215,1.0213,1.0214,239600000.0
2008-07-08 18:08:00,1.0214,1.0216,1.0214,1.0215,243000000.0
2008-07-08 18:09:00,1.0215,1.0215,1.0214,1.02145,136400000.0
2008-07-08 18:10:00,1.02145,1.0215,1.02145,1.0215,76700000.0
2008-07-08 18:11:00,1.0215,1.0215,1.02145,1.02145,81300000.0
2008-07-08 18:12:00,1.02145,1.02145,1.0213,1.02135,84600000.0
2008-07-08 18:13:00,1.02135,1.0214,1.0213,1.0214,82900000.0
2008-07-08 18:14:00,1.0214,1.02145,1.0212,1.0212,98500000.0
2008-07-08 18:15:00,1.0212,1.0212,1.021,1.02105,110900000.0
2008-07-08 18:16:00,1.02105,1.0212,1.02095,1.021,179200000.0
2008-07-08 18:17:00,1.021,1.021,1.021,1.021,66200000.0
2008-07-08 18:18:00,1.02105,1.0211,1.02095,1.02095,65400000.0
2008-07-08 18:19:00,1.02095,1.021,1.0207,1.0208,226700000.0
2008-07-08 18:20:00,1.0208,1.02095,1.0208,1.02095,106900000.0
2008-07-08 18:21:00,1.02095,1.0214,1.02095,1.0214,140200000.0
2008-07-08 18:22:00,1.0214,1.0216,1.0213,1.0215,240099999.0
2008-07-08 18:23:00,1.0215,1.0215,1.0213,1.0213,208300000.0
2008-07-08 18:24:00,1.0213,1.02135,1.0213,1.02135,99900000.0
2008-07-08 18:25:00,1.02135,1.02135,1.0212,1.0212,58700000.0
2008-07-08 18:26:00,1.0212,1.0212,1.0207,1.02085,183500000.0
2008-07-08 18:27:00,1.02085,1.021,1.0208,1.0208,47900000.0
2008-07-08 18:28:00,1.0208,1.0209,1.0208,1.0209,114400000.0
2008-07-08 18:29:00,1.0209,1.0209,1.0209,1.0209,174200000.0
2008-07-08 18:30:00,1.0209,1.0212,1.0209,1.02105,133900000.0
2008-07-08 18:31:00,1.021,1.0213,1.021,1.0211,184400000.0
2008-07-08 18:32:00,1.0211,1.0213,1.0211,1.0212,148900000.0
2008-07-08 18:33:00,1.0212,1.0213,1.0211,1.0211,93800000.0
2008-07-08 18:34:00,1.0211,1.0212,1.0211,1.0212,62100000.0
2008-07-08 18:35:00,1.0212,1.0212,1.02115,1.0212,23400000.0
2008-07-08 18:36:00,1.0212,1.0212,1.0211,1.0211,17500000.0
2008-07-08 18:37:00,1.0211,1.02115,1.0208,1.0208,231200000.0
2008-07-08 18:38:00,1.0208,1.0208,1.0207,1.0207,139000000.0
2008-07-08 18:39:00,1.0207,1.0207,1.0207,1.0207,264100000.0
2008-07-08 18:40:00,1.0207,1.0208,1.0207,1.0207,156400000.0
2008-07-08 18:41:00,1.0207,1.021,1.0207,1.021,120000000.0
2008-07-08 18:42:00,1.021,1.0211,1.0209,1.02095,70300000.0
2008-07-08 18:43:00,1.02095,1.02095,1.02095,1.02095,8400000.0
2008-07-08 18:44:00,1.0209,1.02095,1.0209,1.0209,182900000.0
2008-07-08 18:45:00,1.0209,1.0209,1.0208,1.0208,173500000.0
2008-07-08 18:46:00,1.0208,1.0209,1.0207,1.0208,238600000.0
2008-07-08 18:47:00,1.0208,1.0209,1.02075,1.0209,280500000.0
2008-07-08 18:48:00,1.0209,1.02095,1.0209,1.02095,524400000.0
2008-07-08 18:49:00,1.02095,1.02095,1.0207,1.0208,133700000.0
2008-07-08 18:50:00,1.0208,1.0209,1.0208,1.0209,87300000.0
2008-07-08 18:51:00,1.0209,1.0209,1.0207,1.0207,259800000.0
2008-07-08 18:52:00,1.0208,1.0208,1.0207,1.0207,104500000.0
2008-07-08 18:53:00,1.02075,1.0212,1.0207,1.0211,238800000.0
2008-07-08 18:54:00,1.0211,1.0211,1.0207,1.0207,202000000.0
2008-07-08 18:55:00,1.0207,1.0211,1.0207,1.02095,187400000.0
2008-07-08 18:56:00,1.02105,1.0212,1.0209,1.0209,147300000.0
2008-07-08 18:57:00,1.0209,1.0209,1.0207,1.0207,29400000.0
2008-07-08 18:58:00,1.0207,1.0209,1.0207,1.0209,131200000.0
2008-07-08 18:59:00,1.0209,1.0212,1.0209,1.0212,230400000.0
2008-07-08 19:00:00,1.0212,1.0213,1.0211,1.0212,63900000.0
2008-07-08 19:01:00,1.0212,1.0213,1.0212,1.0212,132200000.0
2008-07-08 19:02:00,1.0212,1.0213,1.0212,1.0213,104700000.0
2008-07-08 19:03:00,1.0213,1.0214,1.02115,1.02115,117500000.0
2008-07-08 19:04:00,1.02115,1.0213,1.02115,1.0212,201700000.0
2008-07-08 19:05:00,1.0212,1.0213,1.0212,1.0213,237600000.0
2008-07-08 19:06:00,1.0213,1.0213,1.0213,1.0213,53100000.0
2008-07-08 19:07:00,1.0213,1.0213,1.02115,1.02125,336200000.0
2008-07-08 19:08:00,1.0214,1.0214,1.0212,1.02125,43500000.0
2008-07-08 19:09:00,1.0214,1.0214,1.0213,1.0214,58900000.0
2008-07-08 19:10:00,1.0214,1.0214,1.0214,1.0214,21100000.0
2008-07-08 19:11:00,1.0214,1.0214,1.0213,1.0213,39500000.0
2008-07-08 19:12:00,1.0213,1.0214,1.0213,1.0213,196100000.0
2008-07-08 19:13:00,1.0213,1.0213,1.02125,1.0213,179100000.0
2008-07-08 19:14:00,1.0212,1.0214,1.0212,1.0213,136300000.0
2008-07-08 19:15:00,1.0213,1.0213,1.0211,1.0212,86700000.0
2008-07-08 19:16:00,1.0212,1.0215,1.0212,1.02125,85300000.0
2008-07-08 19:17:00,1.02125,1.02125,1.02125,1.02125,47500000.0
2008-07-08 19:18:00,1.02125,1.0213,1.0212,1.0213,112500000.0
2008-07-08 19:19:00,1.0213,1.0213,1.0213,1.0213,40700000.0
2008-07-08 19:20:00,1.0213,1.0213,1.0212,1.0212,86000000.0
2008-07-08 19:21:00,1.0212,1.0212,1.0212,1.0212,27800000.0
2008-07-08 19:22:00,1.0212,1.02125,1.0212,1.0212,18100000.0
2008-07-08 19:23:00,1.02125,1.0213,1.02065,1.02075,198700000.0
2008-07-08 19:24:00,1.02075,1.0209,1.0207,1.0208,124700000.0
2008-07-08 19:25:00,1.02075,1.02075,1.02065,1.0207,41000000.0
2008-07-08 19:26:00,1.0207,1.0207,1.0204,1.0204,130100000.0
2008-07-08 19:27:00,1.0204,1.0207,1.0204,1.0207,62700000.0
2008-07-08 19:28:00,1.02065,1.02085,1.02065,1.0207,110200000.0
2008-07-08 19:29:00,1.0207,1.0207,1.0207,1.0207,26100000.0
2008-07-08 19:30:00,1.0207,1.0207,1.02055,1.0207,74100000.0
2008-07-08 19:31:00,1.0207,1.0207,1.0204,1.0204,152800000.0
2008-07-08 19:32:00,1.0204,1.0205,1.0203,1.02045,122400000.0
2008-07-08 19:33:00,1.02045,1.02045,1.02035,1.0204,55900000.0
2008-07-08 19:34:00,1.0204,1.0205,1.0201,1.02015,140400000.0
2008-07-08 19:35:00,1.02015,1.02015,1.0199,1.02,165100000.0
2008-07-08 19:36:00,1.02,1.0201,1.0199,1.0201,136300000.0
2008-07-08 19:37:00,1.0201,1.0201,1.0201,1.0201,130600000.0
2008-07-08 19:38:00,1.0201,1.0201,1.0199,1.0199,85700000.0
2008-07-08 19:39:00,1.0199,1.02,1.0197,1.0197,135100000.0
2008-07-08 19:40:00,1.0197,1.0197,1.0197,1.0197,58100000.0
2008-07-08 19:41:00,1.0197,1.0197,1.01955,1.01955,117600000.0
2008-07-08 19:42:00,1.01955,1.0199,1.01955,1.0196,480299997.0
2008-07-08 19:43:00,1.0196,1.0197,1.01955,1.0196,93600000.0
2008-07-08 19:44:00,1.0196,1.0198,1.0196,1.0198,134400000.0
2008-07-08 19:45:00,1.0198,1.0198,1.0197,1.0197,22900000.0
2008-07-08 19:46:00,1.0197,1.0197,1.0196,1.0196,25100000.0
2008-07-08 19:47:00,1.0196,1.01975,1.0196,1.0197,174800000.0
2008-07-08 19:48:00,1.0197,1.0197,1.01955,1.01965,20400000.0
2008-07-08 19:49:00,1.0196,1.0197,1.0196,1.0197,7600000.0
2008-07-08 19:50:00,1.01975,1.0199,1.0197,1.0197,20100000.0
2008-07-08 19:51:00,1.0197,1.0201,1.0197,1.0201,144100000.0
2008-07-08 19:52:00,1.0201,1.0203,1.0201,1.0202,119600000.0
2008-07-08 19:53:00,1.0202,1.0202,1.0201,1.0201,40000000.0
2008-07-08 19:54:00,1.02015,1.02025,1.02015,1.0202,69500000.0
2008-07-08 19:55:00,1.0202,1.0205,1.0202,1.0205,90400000.0
2008-07-08 19:56:00,1.0205,1.0205,1.0202,1.0205,77800000.0
2008-07-08 19:57:00,1.0205,1.02055,1.0203,1.0203,130200000.0
2008-07-08 19:58:00,1.02035,1.0204,1.0201,1.0202,110300000.0
2008-07-08 19:59:00,1.0202,1.0202,1.01995,1.02005,192000000.0
2008-07-08 20:00:00,1.02005,1.02005,1.0198,1.01995,64000000.0
2008-07-08 20:01:00,1.01995,1.0202,1.0199,1.0201,80200000.0
2008-07-08 20:02:00,1.0201,1.0201,1.02,1.0201,83700000.0
2008-07-08 20:03:00,1.0201,1.0201,1.0197,1.0197,143200000.0
2008-07-08 20:04:00,1.0197,1.0198,1.01965,1.0197,102300000.0
2008-07-08 20:05:00,1.0197,1.0198,1.0197,1.01975,29600000.0
2008-07-08 20:06:00,1.0197,1.0197,1.0197,1.0197,10000000.0
2008-07-08 20:07:00,1.0197,1.0198,1.01955,1.0198,256200000.0
2008-07-08 20:08:00,1.0198,1.01985,1.0198,1.01985,65500000.0
2008-07-08 20:09:00,1.01985,1.0199,1.01985,1.01985,10600000.0
2008-07-08 20:10:00,1.0199,1.02015,1.0199,1.0201,88900000.0
2008-07-08 20:11:00,1.0201,1.0201,1.0201,1.0201,17900000.0
2008-07-08 20:12:00,1.0201,1.0202,1.01995,1.0201,197400000.0
2008-07-08 20:13:00,1.0201,1.0202,1.0201,1.0201,173000000.0
2008-07-08 20:14:00,1.0201,1.0201,1.0201,1.0201,12600000.0
2008-07-08 20:15:00,1.02005,1.0201,1.02005,1.02005,97200000.0
2008-07-08 20:16:00,1.02005,1.0201,1.02005,1.0201,12800000.0
2008-07-08 20:17:00,1.0201,1.02015,1.02005,1.0201,28600000.0
2008-07-08 20:18:00,1.02005,1.0201,1.02005,1.02005,18000000.0
2008-07-08 20:19:00,1.02005,1.0201,1.02005,1.0201,5200000.0
2008-07-08 20:20:00,1.0201,1.0205,1.02,1.0204,158800000.0
2008-07-08 20:21:00,1.0204,1.0204,1.0202,1.0202,109600000.0
2008-07-08 20:22:00,1.0202,1.02025,1.0202,1.0202,38800000.0
2008-07-08 20:23:00,1.0202,1.02035,1.0201,1.02025,154400000.0
2008-07-08 20:24:00,1.02025,1.0203,1.0202,1.0202,78300000.0
2008-07-08 20:25:00,1.0202,1.02025,1.0202,1.0202,48000000.0
2008-07-08 20:26:00,1.0202,1.0202,1.0198,1.0199,135100000.0
2008-07-08 20:27:00,1.0199,1.0199,1.01975,1.0199,97300000.0
2008-07-08 20:28:00,1.0199,1.0199,1.0199,1.0199,14400000.0
2008-07-08 20:29:00,1.0199,1.0199,1.0198,1.0199,41900000.0
2008-07-08 20:30:00,1.0199,1.0199,1.0198,1.0198,18700000.0
2008-07-08 20:31:00,1.0198,1.0198,1.0197,1.0198,29600000.0
2008-07-08 20:32:00,1.0198,1.0198,1.0197,1.0198,59400000.0
2008-07-08 20:33:00,1.0198,1.0198,1.0198,1.0198,16200000.0
2008-07-08 20:34:00,1.0198,1.0198,1.0197,1.0197,62300000.0
2008-07-08 20:35:00,1.0197,1.0198,1.0197,1.01975,96200000.0
2008-07-08 20:36:00,1.01975,1.0198,1.0197,1.0197,73200000.0
2008-07-08 20:37:00,1.0197,1.0197,1.0195,1.0195,89000000.0
2008-07-08 20:38:00,1.0195,1.0196,1.0195,1.0195,72700000.0
2008-07-08 20:39:00,1.0195,1.0196,1.0192,1.0194,196200000.0
2008-07-08 20:40:00,1.0194,1.0194,1.0192,1.0193,151500000.0
2008-07-08 20:41:00,1.0193,1.0193,1.0189,1.0191,169500000.0
2008-07-08 20:42:00,1.0191,1.0191,1.0186,1.019,188900000.0
2008-07-08 20:43:00,1.019,1.0192,1.0188,1.01885,133200000.0
2008-07-08 20:44:00,1.01885,1.0192,1.0188,1.0191,148699999.0
2008-07-08 20:45:00,1.0191,1.0195,1.0191,1.0194,217400000.0
2008-07-08 20:46:00,1.0194,1.0196,1.01935,1.0196,246700000.0
2008-07-08 20:47:00,1.0196,1.0197,1.0196,1.0197,41500000.0
2008-07-08 20:48:00,1.0197,1.02,1.0197,1.0198,182400000.0
2008-07-08 20:49:00,1.0198,1.01985,1.0198,1.01985,14400000.0
2008-07-08 20:50:00,1.01985,1.0199,1.0198,1.0198,39300000.0
2008-07-08 20:51:00,1.01967,1.01992,1.01967,1.01991,5600000.0
2008-07-08 20:52:00,1.01985,1.01985,1.0196,1.01985,171500000.0
2008-07-08 20:53:00,1.0199,1.0199,1.01955,1.01955,104800000.0
2008-07-08 20:54:00,1.01955,1.01955,1.01935,1.0194,153600000.0
2008-07-08 20:55:00,1.0194,1.01955,1.01935,1.0195,94200000.0
2008-07-08 20:56:00,1.0195,1.02005,1.0195,1.02,109600000.0
2008-07-08 20:57:00,1.02,1.02005,1.02,1.02,40500000.0
2008-07-08 20:58:00,1.02,1.0201,1.01995,1.02,135300000.0
2008-07-08 20:59:00,1.02,1.0202,1.02,1.0201,241400000.0
2008-07-08 21:00:00,1.0201,1.0201,1.0199,1.0199,261700000.0
2008-07-08 21:01:00,1.0199,1.02,1.0198,1.02,382000000.0
2008-07-08 21:02:00,1.02,1.0201,1.0199,1.02,276900000.0
2008-07-08 21:03:00,1.02005,1.0201,1.0194,1.0197,378300000.0
2008-07-08 21:04:00,1.0197,1.02,1.0196,1.0199,346000000.0
2008-07-08 21:05:00,1.0199,1.02,1.0199,1.02,141200000.0
2008-07-08 21:06:00,1.02,1.02,1.01995,1.02,180300000.0
2008-07-08 21:07:00,1.02,1.02035,1.0198,1.0198,419100000.0
2008-07-08 21:08:00,1.0198,1.0198,1.0198,1.0198,59400000.0
2008-07-08 21:09:00,1.0198,1.0198,1.0198,1.0198,22000000.0
2008-07-08 21:10:00,1.0198,1.0198,1.0198,1.0198,78700000.0
2008-07-08 21:11:00,1.0198,1.0199,1.0197,1.0198,229600000.0
2008-07-08 21:12:00,1.0198,1.0198,1.0198,1.0198,180500000.0
2008-07-08 21:13:00,1.0198,1.0198,1.0196,1.0197,90100000.0
2008-07-08 21:14:00,1.0197,1.0197,1.01965,1.0197,15100000.0
2008-07-08 21:15:00,1.0197,1.0197,1.0197,1.0197,4800000.0
2008-07-08 21:16:00,1.0197,1.0197,1.0197,1.0197,1600000.0
2008-07-08 21:17:00,1.0197,1.0197,1.0196,1.0196,85400000.0
2008-07-08 21:18:00,1.0196,1.0197,1.0196,1.0197,33500000.0
2008-07-08 21:19:00,1.0197,1.0197,1.01965,1.0197,12200000.0
2008-07-08 21:20:00,1.0197,1.0197,1.0196,1.0196,24400000.0
2008-07-08 21:21:00,1.01973,1.01973,1.01931,1.0194,11000000.0
2008-07-08 21:22:00,1.0197,1.0197,1.0196,1.0197,75600000.0
2008-07-08 21:23:00,1.0197,1.0197,1.0196,1.0197,31200000.0
2008-07-08 21:24:00,1.0197,1.0197,1.0196,1.0196,84300000.0
2008-07-08 21:25:00,1.0196,1.0197,1.0196,1.0197,29100000.0
2008-07-08 21:26:00,1.0197,1.0197,1.0196,1.0196,70200000.0
2008-07-08 21:27:00,1.0196,1.0196,1.0194,1.0195,145000000.0
2008-07-08 21:28:00,1.0195,1.0196,1.0194,1.01945,131400000.0
2008-07-08 21:29:00,1.01945,1.0196,1.01945,1.01955,46900000.0
2008-07-08 21:30:00,1.01955,1.0196,1.01955,1.01955,106500000.0
2008-07-08 21:31:00,1.01955,1.0196,1.01945,1.01945,55000000.0
2008-07-08 21:32:00,1.01945,1.0195,1.01905,1.01905,97500000.0
2008-07-08 21:33:00,1.0191,1.0191,1.0191,1.0191,28000000.0
2008-07-08 21:34:00,1.0191,1.0191,1.0191,1.0191,31200000.0
2008-07-08 21:35:00,1.019,1.01915,1.0189,1.019,110600000.0
2008-07-08 21:36:00,1.019,1.0191,1.019,1.019,54500000.0
2008-07-08 21:37:00,1.019,1.0191,1.019,1.019,37300000.0
2008-07-08 21:38:00,1.019,1.019,1.01875,1.0188,237100000.0
2008-07-08 21:39:00,1.0188,1.019,1.0186,1.0187,289200000.0
2008-07-08 21:40:00,1.0187,1.0192,1.0187,1.0192,178800000.0
2008-07-08 21:41:00,1.01925,1.01935,1.0192,1.0192,70500000.0
2008-07-08 21:42:00,1.01925,1.01935,1.01925,1.01935,15700000.0
2008-07-08 21:43:00,1.01935,1.0195,1.01905,1.01905,178800000.0
2008-07-08 21:44:00,1.01905,1.01905,1.01885,1.01895,47300000.0
2008-07-08 21:45:00,1.01895,1.01895,1.0189,1.01895,8000000.0
2008-07-08 21:46:00,1.01905,1.01905,1.019,1.01905,15100000.0
2008-07-08 21:47:00,1.01905,1.01915,1.01885,1.01885,73400000.0
2008-07-08 21:48:00,1.01885,1.0191,1.01865,1.01865,91200000.0
2008-07-08 21:49:00,1.0187,1.01885,1.0185,1.01865,238100000.0
2008-07-08 21:50:00,1.0187,1.0187,1.0185,1.01865,130600000.0
2008-07-08 21:51:00,1.01865,1.01875,1.0186,1.01875,95200000.0
2008-07-08 21:52:00,1.01875,1.019,1.01875,1.01885,117000000.0
2008-07-08 21:53:00,1.01885,1.0192,1.01885,1.01895,215800000.0
2008-07-08 21:54:00,1.01895,1.019,1.0186,1.01885,109800000.0
2008-07-08 21:55:00,1.01885,1.0189,1.01885,1.0189,70900000.0
2008-07-08 21:56:00,1.0189,1.01905,1.0188,1.019,74500000.0
2008-07-08 21:57:00,1.01885,1.01885,1.01885,1.01885,11500000.0
2008-07-08 21:58:00,1.01885,1.01885,1.01885,1.01885,7900000.0
2008-07-08 21:59:00,1.0189,1.0189,1.0187,1.0189,103000000.0
2008-07-08 22:00:00,1.0189,1.0192,1.0189,1.0191,30400000.0
2008-07-08 22:01:00,1.0191,1.0192,1.019,1.01915,176300000.0
2008-07-08 22:02:00,1.01915,1.01915,1.01915,1.01915,5600000.0
2008-07-08 22:03:00,1.0193,1.01945,1.0193,1.01935,188100000.0
2008-07-08 22:04:00,1.0194,1.0195,1.0193,1.01945,29800000.0
2008-07-08 22:05:00,1.01945,1.0195,1.0194,1.0195,60300000.0
2008-07-08 22:06:00,1.0195,1.0195,1.0195,1.0195,9600000.0
2008-07-08 22:07:00,1.0195,1.01985,1.0195,1.01975,144900000.0
2008-07-08 22:08:00,1.01985,1.0199,1.0198,1.0198,136000000.0
2008-07-08 22:09:00,1.0198,1.0198,1.0197,1.0197,126800000.0
2008-07-08 22:10:00,1.0197,1.0197,1.0193,1.0196,208400000.0
2008-07-08 22:11:00,1.0196,1.0197,1.0196,1.0197,27800000.0
2008-07-08 22:12:00,1.0197,1.02,1.0197,1.02,142300000.0
2008-07-08 22:13:00,1.0201,1.0201,1.0199,1.02,51400000.0
2008-07-08 22:14:00,1.02,1.02,1.0199,1.0199,35200000.0
2008-07-08 22:15:00,1.0199,1.0201,1.0199,1.0201,55400000.0
2008-07-08 22:16:00,1.01995,1.02,1.01995,1.02,7100000.0
2008-07-08 22:17:00,1.02,1.02,1.02,1.02,11600000.0
2008-07-08 22:18:00,1.02,1.02,1.0191,1.01955,130800000.0
2008-07-08 22:19:00,1.01955,1.01985,1.0195,1.01975,110400000.0
2008-07-08 22:20:00,1.0199,1.02,1.01985,1.02,116100000.0
2008-07-08 22:21:00,1.02,1.0201,1.0199,1.0201,146100000.0
2008-07-08 22:22:00,1.0199,1.0201,1.0199,1.0201,72400000.0
2008-07-08 22:23:00,1.0201,1.0201,1.0198,1.0198,130600000.0
2008-07-08 22:24:00,1.01956,1.01992,1.01956,1.01992,9800000.0
2008-07-08 22:25:00,1.0199,1.0201,1.0199,1.02,37700000.0
2008-07-08 22:26:00,1.0201,1.0204,1.01985,1.0204,59800000.0
2008-07-08 22:27:00,1.0201,1.0202,1.0199,1.0201,66600000.0
2008-07-08 22:28:00,1.0201,1.0201,1.0201,1.0201,3600000.0
2008-07-08 22:29:00,1.0201,1.0202,1.0201,1.0202,50300000.0
2008-07-08 22:30:00,1.0202,1.0202,1.01985,1.02,88500000.0
2008-07-08 22:31:00,1.02,1.02,1.01985,1.0199,9300000.0
2008-07-08 22:32:00,1.0199,1.02,1.0198,1.0199,34700000.0
2008-07-08 22:33:00,1.0199,1.0199,1.0198,1.0199,68100000.0
2008-07-08 22:34:00,1.01985,1.0199,1.0197,1.0197,93800000.0
2008-07-08 22:35:00,1.0197,1.0197,1.0197,1.0197,17700000.0
2008-07-08 22:36:00,1.0197,1.0197,1.0195,1.0196,72700000.0
2008-07-08 22:37:00,1.0196,1.0196,1.0195,1.0195,5100000.0
2008-07-08 22:38:00,1.0195,1.0195,1.0195,1.0195,1300000.0
2008-07-08 22:39:00,1.0195,1.0195,1.0195,1.0195,8300000.0
2008-07-08 22:40:00,1.0195,1.0195,1.0194,1.0195,70100000.0
2008-07-08 22:41:00,1.0195,1.0197,1.0195,1.0196,146600000.0
2008-07-08 22:42:00,1.0196,1.0196,1.0195,1.0195,92500000.0
2008-07-08 22:43:00,1.0195,1.0195,1.0195,1.0195,10400000.0
2008-07-08 22:44:00,1.0195,1.0195,1.0195,1.0195,18500000.0
2008-07-08 22:45:00,1.0195,1.0195,1.01905,1.01905,92500000.0
2008-07-08 22:46:00,1.0191,1.0192,1.019,1.0191,58300000.0
2008-07-08 22:47:00,1.0191,1.0191,1.0191,1.0191,18600000.0
2008-07-08 22:48:00,1.0191,1.0191,1.0191,1.0191,12700000.0
2008-07-08 22:49:00,1.0191,1.0193,1.0191,1.0191,36300000.0
2008-07-08 22:50:00,1.0191,1.0191,1.0191,1.0191,13700000.0
2008-07-08 22:51:00,1.0191,1.0191,1.0191,1.0191,73700000.0
2008-07-08 22:52:00,1.0191,1.0192,1.0191,1.0191,53000000.0
2008-07-08 22:53:00,1.0191,1.0191,1.0191,1.0191,35300000.0
2008-07-08 22:54:00,1.0191,1.0191,1.019,1.019,60700000.0
2008-07-08 22:55:00,1.019,1.01905,1.019,1.019,14800000.0
2008-07-08 22:56:00,1.019,1.019,1.01895,1.019,35400000.0
2008-07-08 22:57:00,1.019,1.019,1.019,1.019,37600000.0
2008-07-08 22:58:00,1.019,1.019,1.0189,1.019,99200000.0
2008-07-08 22:59:00,1.019,1.01905,1.0189,1.01905,101200000.0
2008-07-08 23:00:00,1.01905,1.01905,1.01845,1.01845,5000000.0
2008-07-08 23:01:00,1.01845,1.0186,1.01845,1.0186,20200000.0
2008-07-08 23:02:00,1.0186,1.0189,1.0186,1.0189,10600000.0
2008-07-08 23:03:00,1.0185,1.0187,1.0185,1.0185,9100000.0
2008-07-08 23:04:00,1.01865,1.01865,1.0186,1.0186,6500000.0
2008-07-08 23:05:00,1.0186,1.0186,1.0186,1.0186,4800000.0
2008-07-08 23:06:00,1.0186,1.0187,1.01855,1.0187,10600000.0
2008-07-08 23:07:00,1.0187,1.0187,1.0187,1.0187,5000000.0
2008-07-08 23:08:00,1.0187,1.0188,1.0187,1.0188,18000000.0
2008-07-08 23:09:00,1.01885,1.019,1.01885,1.019,10000000.0
2008-07-08 23:10:00,1.019,1.0191,1.01895,1.0191,12900000.0
2008-07-08 23:11:00,1.0191,1.0191,1.0189,1.01895,30900000.0
2008-07-08 23:12:00,1.01895,1.0191,1.0189,1.01895,33000000.0
2008-07-08 23:13:00,1.01895,1.01895,1.0189,1.0189,6100000.0
2008-07-08 23:14:00,1.01895,1.0191,1.01895,1.0191,5800000.0
2008-07-08 23:15:00,1.0191,1.0191,1.019,1.019,17800000.0
2008-07-08 23:16:00,1.019,1.0191,1.019,1.019,21500000.0
2008-07-08 23:17:00,1.019,1.019,1.0189,1.0189,4300000.0
2008-07-08 23:18:00,1.0189,1.0189,1.01885,1.01885,12400000.0
2008-07-08 23:19:00,1.01864,1.01891,1.01862,1.01891,8800000.0
2008-07-08 23:20:00,1.01879,1.01893,1.01869,1.01869,40000000.0
2008-07-08 23:21:00,1.01895,1.01898,1.01872,1.01898,73500000.0
2008-07-08 23:22:00,1.01862,1.01887,1.01862,1.01882,34000000.0
2008-07-08 23:23:00,1.0188,1.0188,1.0188,1.0188,1900000.0
2008-07-08 23:24:00,1.0188,1.0188,1.0187,1.0187,8800000.0
2008-07-08 23:25:00,1.0187,1.0187,1.01865,1.0187,7000000.0
2008-07-08 23:26:00,1.01865,1.01875,1.01865,1.01875,15000000.0
2008-07-08 23:27:00,1.01875,1.0188,1.0187,1.0188,12900000.0
2008-07-08 23:28:00,1.0188,1.0188,1.0186,1.0186,17700000.0
2008-07-08 23:29:00,1.0186,1.0186,1.0186,1.0186,10300000.0
2008-07-08 23:30:00,1.0186,1.0186,1.0186,1.0186,1000000.0
2008-07-08 23:31:00,1.0184,1.0185,1.0184,1.01845,11800000.0
2008-07-08 23:32:00,1.01845,1.01855,1.01845,1.0185,34400000.0
2008-07-08 23:33:00,1.0185,1.0185,1.0185,1.0185,14400000.0
2008-07-08 23:34:00,1.0185,1.0186,1.0185,1.0186,26500000.0
2008-07-08 23:35:00,1.0186,1.0186,1.0186,1.0186,11400000.0
2008-07-08 23:36:00,1.01844,1.01867,1.01844,1.01866,47700000.0
2008-07-08 23:37:00,1.01865,1.01866,1.01845,1.0186,74900000.0
2008-07-08 23:38:00,1.01872,1.01879,1.01841,1.01879,115700000.0
2008-07-08 23:39:00,1.01855,1.01855,1.0185,1.0185,20600000.0
2008-07-08 23:40:00,1.01864,1.01873,1.01855,1.01866,228700000.0
2008-07-08 23:41:00,1.0185,1.0185,1.0185,1.0185,6700000.0
2008-07-08 23:42:00,1.0185,1.0185,1.0185,1.0185,2900000.0
2008-07-08 23:43:00,1.0185,1.01855,1.0185,1.01855,56300000.0
2008-07-08 23:44:00,1.01855,1.01855,1.0185,1.0185,2000000.0
2008-07-08 23:45:00,1.01845,1.0185,1.01845,1.0185,7000000.0
2008-07-08 23:46:00,1.0185,1.0185,1.0184,1.0184,6500000.0
2008-07-08 23:47:00,1.01845,1.01845,1.0184,1.0184,5800000.0
2008-07-08 23:48:00,1.0184,1.0184,1.0184,1.0184,1000000.0
2008-07-08 23:49:00,1.0184,1.0184,1.0184,1.0184,3000000.0
2008-07-08 23:50:00,1.01835,1.01865,1.01835,1.0186,43800000.0
2008-07-08 23:51:00,1.0186,1.0186,1.01835,1.01845,29800000.0
2008-07-08 23:52:00,1.01845,1.01845,1.01845,1.01845,2500000.0
2008-07-08 23:53:00,1.01834,1.01855,1.01834,1.01855,10100000.0
2008-07-08 23:54:00,1.01865,1.01865,1.0186,1.0186,17000000.0
2008-07-08 23:55:00,1.0185,1.01855,1.0185,1.01855,11200000.0
2008-07-08 23:56:00,1.0186,1.0188,1.0185,1.0188,49700000.0
2008-07-08 23:57:00,1.0184,1.0188,1.0184,1.0188,7400000.0
2008-07-08 23:58:00,1.0188,1.0188,1.0188,1.0188,4800000.0
2008-07-08 23:59:00,1.01884,1.01884,1.01861,1.01861,15000000.0
2008-07-09 00:00:00,1.0188,1.0188,1.01855,1.01855,22700000.0
2008-07-09 00:01:00,1.01855,1.01865,1.01855,1.01865,16400000.0
2008-07-09 00:02:00,1.01857,1.01868,1.01847,1.01868,22800000.0
2008-07-09 00:03:00,1.01881,1.01881,1.01837,1.01841,16300000.0
2008-07-09 00:04:00,1.01842,1.01877,1.01835,1.01877,16100000.0
2008-07-09 00:05:00,1.01865,1.01865,1.01865,1.01865,7800000.0
2008-07-09 00:06:00,1.01858,1.01879,1.01858,1.01879,9200000.0
2008-07-09 00:07:00,1.0189,1.0189,1.01865,1.0187,28100000.0
2008-07-09 00:08:00,1.01877,1.01877,1.0185,1.01857,34500000.0
2008-07-09 00:09:00,1.01882,1.01885,1.0188,1.01885,75400000.0
2008-07-09 00:10:00,1.01858,1.01875,1.01858,1.01875,22500000.0
2008-07-09 00:11:00,1.0187,1.0187,1.0186,1.0186,10000000.0
2008-07-09 00:12:00,1.01855,1.01855,1.01855,1.01855,10200000.0
2008-07-09 00:13:00,1.01855,1.01855,1.01855,1.01855,4800000.0
2008-07-09 00:14:00,1.0187,1.0187,1.0187,1.0187,3400000.0
2008-07-09 00:15:00,1.0187,1.0187,1.0185,1.0185,77900000.0
2008-07-09 00:16:00,1.01855,1.0187,1.0185,1.0185,92700000.0
2008-07-09 00:17:00,1.01835,1.0186,1.01829,1.0186,28800000.0
2008-07-09 00:18:00,1.01852,1.01852,1.01825,1.01828,29300000.0
2008-07-09 00:19:00,1.0185,1.0185,1.0185,1.0185,17100000.0
2008-07-09 00:20:00,1.0185,1.01855,1.0185,1.01855,45100000.0
2008-07-09 00:21:00,1.0186,1.0186,1.0186,1.0186,24900000.0
2008-07-09 00:22:00,1.0186,1.0186,1.0186,1.0186,10500000.0
2008-07-09 00:23:00,1.0186,1.0186,1.01855,1.01855,54200000.0
2008-07-09 00:24:00,1.01855,1.01855,1.01855,1.01855,4000000.0
2008-07-09 00:25:00,1.0185,1.0185,1.0185,1.0185,5700000.0
2008-07-09 00:26:00,1.0185,1.0185,1.0185,1.0185,15300000.0
2008-07-09 00:27:00,1.01845,1.0185,1.0183,1.0183,35900000.0
2008-07-09 00:28:00,1.01803,1.01844,1.01803,1.01844,8200000.0
2008-07-09 00:29:00,1.0183,1.0183,1.0183,1.0183,8000000.0
2008-07-09 00:30:00,1.0183,1.0183,1.0183,1.0183,15700000.0
2008-07-09 00:31:00,1.0183,1.0183,1.0183,1.0183,32000000.0
2008-07-09 00:32:00,1.0183,1.0183,1.0183,1.0183,30700000.0
2008-07-09 00:33:00,1.0183,1.0183,1.0182,1.0182,17600000.0
2008-07-09 00:34:00,1.0182,1.0182,1.0182,1.0182,11600000.0
2008-07-09 00:35:00,1.0182,1.01845,1.0181,1.01835,104400000.0
2008-07-09 00:36:00,1.01835,1.01835,1.01825,1.01835,37600000.0
2008-07-09 00:37:00,1.01835,1.01835,1.0183,1.0183,46300000.0
2008-07-09 00:38:00,1.0183,1.0183,1.0183,1.0183,4800000.0
2008-07-09 00:39:00,1.0183,1.0183,1.01825,1.01825,25900000.0
2008-07-09 00:40:00,1.01825,1.01825,1.0181,1.01825,37800000.0
2008-07-09 00:41:00,1.01825,1.01835,1.0182,1.01835,20500000.0
2008-07-09 00:42:00,1.01835,1.01835,1.01835,1.01835,3000000.0
2008-07-09 00:43:00,1.01835,1.01835,1.0183,1.01835,60000000.0
2008-07-09 00:44:00,1.01835,1.0184,1.0183,1.01835,44800000.0
2008-07-09 00:45:00,1.01835,1.0184,1.0183,1.0184,35000000.0
2008-07-09 00:46:00,1.01845,1.0185,1.0184,1.01845,27400000.0
2008-07-09 00:47:00,1.01845,1.01845,1.0184,1.0184,17200000.0
2008-07-09 00:48:00,1.0184,1.0184,1.0184,1.0184,6600000.0
2008-07-09 00:49:00,1.0184,1.0184,1.0183,1.0183,9600000.0
2008-07-09 00:50:00,1.0182,1.01835,1.01811,1.01835,40300000.0
2008-07-09 00:51:00,1.0183,1.0184,1.0183,1.0184,20800000.0
2008-07-09 00:52:00,1.01844,1.01844,1.01822,1.01835,100500000.0
2008-07-09 00:53:00,1.01835,1.01835,1.01835,1.01835,2600000.0
2008-07-09 00:54:00,1.01845,1.0185,1.01845,1.0185,9700000.0
2008-07-09 00:55:00,1.0185,1.0186,1.0185,1.0186,5800000.0
2008-07-09 00:56:00,1.0186,1.01865,1.0186,1.0186,44000000.0
2008-07-09 00:57:00,1.0186,1.0186,1.0183,1.0184,97100000.0
2008-07-09 00:58:00,1.0184,1.0184,1.0182,1.0183,41000000.0
2008-07-09 00:59:00,1.0183,1.0184,1.0183,1.0183,66800000.0
2008-07-09 01:00:00,1.0183,1.0183,1.018,1.0183,104600000.0
2008-07-09 01:01:00,1.0183,1.0184,1.0183,1.0184,65000000.0
2008-07-09 01:02:00,1.01828,1.01861,1.01828,1.01861,4000000.0
2008-07-09 01:03:00,1.0184,1.01865,1.0184,1.0186,37200000.0
2008-07-09 01:04:00,1.0186,1.0186,1.0186,1.0186,8400000.0
2008-07-09 01:05:00,1.0186,1.0186,1.0186,1.0186,5600000.0
2008-07-09 01:06:00,1.01823,1.0187,1.01823,1.0187,27400000.0
2008-07-09 01:07:00,1.01856,1.01863,1.01837,1.01848,24000000.0
2008-07-09 01:08:00,1.0186,1.0188,1.0186,1.0188,15300000.0
2008-07-09 01:09:00,1.0188,1.0194,1.0188,1.0193,59100000.0
2008-07-09 01:10:00,1.01915,1.0196,1.019,1.01925,32700000.0
2008-07-09 01:11:00,1.0193,1.0195,1.0193,1.0195,24200000.0
2008-07-09 01:12:00,1.0195,1.0198,1.0195,1.01955,37300000.0
2008-07-09 01:13:00,1.0196,1.0196,1.01955,1.01955,3000000.0
2008-07-09 01:14:00,1.0198,1.0198,1.0196,1.0196,6700000.0
2008-07-09 01:15:00,1.0195,1.0195,1.019,1.019,43400000.0
2008-07-09 01:16:00,1.019,1.019,1.019,1.019,22800000.0
2008-07-09 01:17:00,1.019,1.019,1.019,1.019,8600000.0
2008-07-09 01:18:00,1.01905,1.01905,1.01905,1.01905,7000000.0
2008-07-09 01:19:00,1.0191,1.0191,1.0191,1.0191,4000000.0
2008-07-09 01:20:00,1.0191,1.0191,1.0191,1.0191,4000000.0
2008-07-09 01:21:00,1.01915,1.01935,1.01915,1.01935,53200000.0
2008-07-09 01:22:00,1.01935,1.01935,1.01935,1.01935,1000000.0
2008-07-09 01:23:00,1.0192,1.0192,1.0192,1.0192,1000000.0
2008-07-09 01:24:00,1.0191,1.0191,1.0191,1.0191,9100000.0
2008-07-09 01:25:00,1.01935,1.01945,1.01935,1.01945,71799999.0
2008-07-09 01:26:00,1.01945,1.01945,1.01945,1.01945,2000000.0
2008-07-09 01:27:00,1.01945,1.01945,1.0194,1.0194,50600000.0
2008-07-09 01:28:00,1.0194,1.0194,1.0191,1.0191,54600000.0
2008-07-09 01:29:00,1.019,1.019,1.0187,1.0187,29700000.0
2008-07-09 01:30:00,1.0187,1.0188,1.0183,1.0185,190500000.0
2008-07-09 01:31:00,1.0184,1.0188,1.0183,1.0187,131900000.0
2008-07-09 01:32:00,1.01875,1.01875,1.01835,1.01835,21600000.0
2008-07-09 01:33:00,1.01835,1.0185,1.0183,1.0183,27700000.0
2008-07-09 01:34:00,1.0183,1.0183,1.0183,1.0183,40900000.0
2008-07-09 01:35:00,1.0183,1.0186,1.0183,1.0185,52400000.0
2008-07-09 01:36:00,1.0185,1.01855,1.01845,1.01845,12000000.0
2008-07-09 01:37:00,1.01845,1.0185,1.01845,1.0185,5000000.0
2008-07-09 01:38:00,1.01845,1.0185,1.01845,1.0185,12000000.0
2008-07-09 01:39:00,1.01845,1.0185,1.0184,1.0184,19000000.0
2008-07-09 01:40:00,1.0184,1.0185,1.0184,1.0184,12400000.0
2008-07-09 01:41:00,1.0185,1.0185,1.0185,1.0185,1000000.0
2008-07-09 01:42:00,1.0185,1.0186,1.01835,1.01845,27000000.0
2008-07-09 01:43:00,1.0185,1.019,1.0185,1.01895,177000001.0
2008-07-09 01:44:00,1.01895,1.01905,1.01895,1.01905,48400000.0
2008-07-09 01:45:00,1.0191,1.0191,1.01905,1.0191,18700000.0
2008-07-09 01:46:00,1.0191,1.01965,1.0191,1.0196,140099999.0
2008-07-09 01:47:00,1.0195,1.0195,1.0191,1.01915,133999999.0
2008-07-09 01:48:00,1.01915,1.0192,1.01915,1.01915,9500000.0
2008-07-09 01:49:00,1.01915,1.01925,1.01915,1.01925,17000000.0
2008-07-09 01:50:00,1.01925,1.01925,1.01925,1.01925,1000000.0
2008-07-09 01:51:00,1.01925,1.01925,1.01925,1.01925,5000000.0
2008-07-09 01:52:00,1.01925,1.01925,1.01925,1.01925,4000000.0
2008-07-09 01:53:00,1.01925,1.01925,1.01925,1.01925,1000000.0
2008-07-09 01:54:00,1.0192,1.0192,1.0192,1.0192,31600000.0
2008-07-09 01:55:00,1.0192,1.0192,1.0192,1.0192,47300000.0
2008-07-09 01:56:00,1.0192,1.0192,1.0192,1.0192,13200000.0
2008-07-09 01:57:00,1.0192,1.0192,1.0192,1.0192,9900000.0
2008-07-09 01:58:00,1.0192,1.0193,1.019,1.0193,231600001.0
2008-07-09 01:59:00,1.0193,1.0194,1.0193,1.0193,120700000.0
2008-07-09 02:00:00,1.0193,1.0193,1.0192,1.0193,113500000.0
2008-07-09 02:01:00,1.0193,1.0193,1.0193,1.0193,3800000.0
2008-07-09 02:02:00,1.0193,1.0193,1.0191,1.0191,134700000.0
2008-07-09 02:03:00,1.019,1.019,1.019,1.019,166100000.0
2008-07-09 02:04:00,1.019,1.019,1.019,1.019,140500000.0
2008-07-09 02:05:00,1.01895,1.019,1.01835,1.01835,117100001.0
2008-07-09 02:06:00,1.01835,1.01835,1.01835,1.01835,7000000.0
2008-07-09 02:07:00,1.01835,1.01835,1.01835,1.01835,6000000.0
2008-07-09 02:08:00,1.01835,1.01835,1.01835,1.01835,4000000.0
2008-07-09 02:09:00,1.0183,1.0183,1.01825,1.01825,10300000.0
2008-07-09 02:10:00,1.01825,1.01825,1.0182,1.01825,37300000.0
2008-07-09 02:11:00,1.018,1.01824,1.018,1.01823,9500000.0
2008-07-09 02:12:00,1.01823,1.01831,1.01813,1.01813,113000000.0
2008-07-09 02:13:00,1.01825,1.01825,1.01825,1.01825,4000000.0
2008-07-09 02:14:00,1.01825,1.01825,1.01825,1.01825,3000000.0
2008-07-09 02:15:00,1.01825,1.0186,1.01825,1.0185,64200000.0
2008-07-09 02:16:00,1.01845,1.01845,1.0184,1.0184,22800000.0
2008-07-09 02:17:00,1.01837,1.01837,1.0181,1.01833,33400000.0
2008-07-09 02:18:00,1.01852,1.01852,1.01812,1.01851,7000000.0
2008-07-09 02:19:00,1.01858,1.01858,1.01842,1.01842,4000000.0
2008-07-09 02:20:00,1.0184,1.0186,1.0184,1.0184,50400000.0
2008-07-09 02:21:00,1.0182,1.01855,1.01813,1.01816,12000000.0
2008-07-09 02:22:00,1.01819,1.01857,1.01808,1.01837,11000000.0
2008-07-09 02:23:00,1.01851,1.01851,1.01819,1.01842,12000000.0
2008-07-09 02:24:00,1.0184,1.0184,1.0184,1.0184,1000000.0
2008-07-09 02:25:00,1.01845,1.01845,1.01835,1.01835,5000000.0
2008-07-09 02:26:00,1.0183,1.0184,1.01825,1.0183,25200000.0
2008-07-09 02:27:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-07-09 02:28:00,1.01815,1.01815,1.01815,1.01815,4000000.0
2008-07-09 02:29:00,1.01801,1.01823,1.0176,1.0176,221000000.0
2008-07-09 02:30:00,1.0182,1.0184,1.0182,1.0182,20400000.0
2008-07-09 02:31:00,1.0182,1.0182,1.0182,1.0182,12000000.0
2008-07-09 02:32:00,1.01835,1.01835,1.01835,1.01835,4000000.0
2008-07-09 02:33:00,1.0183,1.01835,1.0183,1.01835,51500000.0
2008-07-09 02:34:00,1.0183,1.0183,1.0183,1.0183,33000000.0
2008-07-09 02:35:00,1.0183,1.0183,1.0183,1.0183,16500000.0
2008-07-09 02:36:00,1.0183,1.01835,1.0183,1.01835,18500000.0
2008-07-09 02:37:00,1.01835,1.01835,1.01835,1.01835,3000000.0
2008-07-09 02:38:00,1.01808,1.01843,1.01808,1.01843,50700000.0
2008-07-09 02:39:00,1.0184,1.0184,1.01835,1.01835,15800000.0
2008-07-09 02:40:00,1.0184,1.0185,1.0184,1.01845,17200000.0
2008-07-09 02:41:00,1.01845,1.01845,1.0184,1.0184,16800000.0
2008-07-09 02:42:00,1.0184,1.0186,1.0184,1.0184,25100000.0
2008-07-09 02:43:00,1.01868,1.01868,1.01857,1.01857,3000000.0
2008-07-09 02:44:00,1.01834,1.01864,1.01834,1.01859,35800000.0
2008-07-09 02:45:00,1.0185,1.0185,1.01845,1.0185,18100000.0
2008-07-09 02:46:00,1.0185,1.0185,1.0185,1.0185,3700000.0
2008-07-09 02:47:00,1.0185,1.0185,1.01815,1.01815,43400000.0
2008-07-09 02:48:00,1.01815,1.0185,1.0181,1.0185,46200000.0
2008-07-09 02:49:00,1.01845,1.0188,1.01845,1.0188,31000000.0
2008-07-09 02:50:00,1.0188,1.0188,1.0188,1.0188,3700000.0
2008-07-09 02:51:00,1.0188,1.0188,1.0185,1.0185,49800000.0
2008-07-09 02:52:00,1.01845,1.01845,1.0184,1.01845,36500000.0
2008-07-09 02:53:00,1.0185,1.0185,1.0184,1.01845,20800000.0
2008-07-09 02:54:00,1.0185,1.0185,1.0184,1.01845,38700000.0
2008-07-09 02:55:00,1.0184,1.0187,1.0183,1.01845,145300000.0
2008-07-09 02:56:00,1.01845,1.0186,1.0183,1.01845,41200000.0
2008-07-09 02:57:00,1.01845,1.0186,1.0184,1.01845,76600000.0
2008-07-09 02:58:00,1.01845,1.0186,1.01845,1.01845,55200000.0
2008-07-09 02:59:00,1.01798,1.01855,1.01798,1.01831,105300000.0
2008-07-09 03:00:00,1.0185,1.0186,1.01845,1.01845,71400000.0
2008-07-09 03:01:00,1.01845,1.01855,1.01845,1.0185,19600000.0
2008-07-09 03:02:00,1.01845,1.0185,1.01825,1.0184,52000000.0
2008-07-09 03:03:00,1.0184,1.0185,1.0183,1.0184,98800000.0
2008-07-09 03:04:00,1.0184,1.0184,1.0184,1.0184,3600000.0
2008-07-09 03:05:00,1.0184,1.0187,1.0184,1.0187,63900000.0
2008-07-09 03:06:00,1.0187,1.0187,1.01855,1.0186,20800000.0
2008-07-09 03:07:00,1.0186,1.0188,1.0186,1.0188,42200000.0
2008-07-09 03:08:00,1.0188,1.0193,1.0188,1.0188,30400000.0
2008-07-09 03:09:00,1.0188,1.0188,1.01875,1.01875,18000000.0
2008-07-09 03:10:00,1.01875,1.01875,1.01875,1.01875,5400000.0
2008-07-09 03:11:00,1.0188,1.0188,1.0188,1.0188,22200000.0
2008-07-09 03:12:00,1.0188,1.0188,1.0188,1.0188,200600000.0
2008-07-09 03:13:00,1.0188,1.0188,1.0188,1.0188,478800000.0
2008-07-09 03:14:00,1.0186,1.01901,1.0185,1.01901,32400000.0
2008-07-09 03:15:00,1.0188,1.0188,1.0187,1.0187,51900000.0
2008-07-09 03:16:00,1.01875,1.01875,1.01875,1.01875,1000000.0
2008-07-09 03:17:00,1.01875,1.01875,1.01875,1.01875,4000000.0
2008-07-09 03:18:00,1.0188,1.01885,1.01875,1.01875,29400000.0
2008-07-09 03:19:00,1.01875,1.01875,1.01875,1.01875,23000000.0
2008-07-09 03:20:00,1.0187,1.01875,1.0187,1.0187,8200000.0
2008-07-09 03:21:00,1.01875,1.01875,1.0187,1.0187,11800000.0
2008-07-09 03:22:00,1.0187,1.0187,1.01865,1.0187,51500000.0
2008-07-09 03:23:00,1.0187,1.0189,1.0186,1.01885,168000000.0
2008-07-09 03:24:00,1.01885,1.0193,1.01885,1.019,43400000.0
2008-07-09 03:25:00,1.019,1.019,1.019,1.019,48400000.0
2008-07-09 03:26:00,1.0192,1.0194,1.019,1.01905,18600000.0
2008-07-09 03:27:00,1.0191,1.0191,1.0187,1.0187,132200000.0
2008-07-09 03:28:00,1.0187,1.0187,1.0187,1.0187,8400000.0
2008-07-09 03:29:00,1.0187,1.0187,1.0186,1.0186,7600000.0
2008-07-09 03:30:00,1.01865,1.0187,1.01865,1.0187,23300000.0
2008-07-09 03:31:00,1.0187,1.0187,1.0187,1.0187,7400000.0
2008-07-09 03:32:00,1.01859,1.01875,1.01847,1.0185,22200000.0
2008-07-09 03:33:00,1.0187,1.0187,1.0187,1.0187,21600000.0
2008-07-09 03:34:00,1.0187,1.0187,1.0185,1.0185,28400000.0
2008-07-09 03:35:00,1.0185,1.0186,1.0185,1.0186,52600000.0
2008-07-09 03:36:00,1.0186,1.0186,1.0185,1.0185,26300000.0
2008-07-09 03:37:00,1.0185,1.0185,1.0185,1.0185,3600000.0
2008-07-09 03:38:00,1.0185,1.0185,1.0185,1.0185,1000000.0
2008-07-09 03:39:00,1.0185,1.0185,1.0185,1.0185,3000000.0
2008-07-09 03:40:00,1.0185,1.01855,1.0185,1.0185,16000000.0
2008-07-09 03:41:00,1.0185,1.0185,1.0185,1.0185,46200000.0
2008-07-09 03:42:00,1.0185,1.0185,1.0184,1.0184,33500000.0
2008-07-09 03:43:00,1.0184,1.0184,1.0184,1.0184,24500000.0
2008-07-09 03:44:00,1.0184,1.0184,1.0184,1.0184,30200000.0
2008-07-09 03:45:00,1.0184,1.0184,1.0183,1.0183,97399999.0
2008-07-09 03:46:00,1.0184,1.0184,1.0183,1.0184,15800000.0
2008-07-09 03:47:00,1.0184,1.0184,1.01825,1.01835,21400000.0
2008-07-09 03:48:00,1.01835,1.01835,1.01825,1.01825,5000000.0
2008-07-09 03:49:00,1.01845,1.0187,1.0183,1.01845,207000000.0
2008-07-09 03:50:00,1.01845,1.01855,1.01845,1.01855,18800000.0
2008-07-09 03:51:00,1.0185,1.0185,1.0185,1.0185,60500000.0
2008-07-09 03:52:00,1.0185,1.0185,1.0185,1.0185,13900000.0
2008-07-09 03:53:00,1.0185,1.0185,1.0185,1.0185,13900000.0
2008-07-09 03:54:00,1.0185,1.0185,1.01845,1.0185,23200000.0
2008-07-09 03:55:00,1.0185,1.0185,1.0184,1.0184,37100000.0
2008-07-09 03:56:00,1.0184,1.0184,1.0184,1.0184,12000000.0
2008-07-09 03:57:00,1.0184,1.0184,1.0184,1.0184,3600000.0
2008-07-09 03:58:00,1.01833,1.01852,1.0182,1.01852,35500000.0
2008-07-09 03:59:00,1.0184,1.0184,1.0183,1.0183,26200000.0
2008-07-09 04:00:00,1.0183,1.0184,1.0183,1.0183,29900000.0
2008-07-09 04:01:00,1.0183,1.0186,1.0183,1.01835,47700000.0
2008-07-09 04:02:00,1.0184,1.01845,1.01835,1.0184,12200000.0
2008-07-09 04:03:00,1.01835,1.01835,1.01835,1.01835,5000000.0
2008-07-09 04:04:00,1.01835,1.01835,1.01835,1.01835,5000000.0
2008-07-09 04:05:00,1.01835,1.01835,1.0183,1.0183,6400000.0
2008-07-09 04:06:00,1.0183,1.0183,1.01825,1.0183,7000000.0
2008-07-09 04:07:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-07-09 04:08:00,1.01807,1.01816,1.01773,1.01806,24400000.0
2008-07-09 04:09:00,1.01823,1.0184,1.01807,1.01833,40400000.0
2008-07-09 04:10:00,1.01805,1.0182,1.01796,1.0182,17500000.0
2008-07-09 04:11:00,1.0183,1.01835,1.0183,1.01835,7400000.0
2008-07-09 04:12:00,1.0182,1.0182,1.01793,1.01796,6900000.0
2008-07-09 04:13:00,1.01802,1.01825,1.01787,1.01825,6500000.0
2008-07-09 04:14:00,1.01835,1.01835,1.01835,1.01835,2000000.0
2008-07-09 04:15:00,1.01807,1.01821,1.01807,1.01821,2000000.0
2008-07-09 04:16:00,1.01835,1.01835,1.01835,1.01835,1000000.0
2008-07-09 04:17:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-07-09 04:18:00,1.0181,1.01831,1.01799,1.01799,12400000.0
2008-07-09 04:19:00,1.01825,1.0183,1.0182,1.0183,28500000.0
2008-07-09 04:20:00,1.01841,1.01841,1.01794,1.01839,21600000.0
2008-07-09 04:21:00,1.01816,1.0184,1.0181,1.0184,11300000.0
2008-07-09 04:22:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-07-09 04:23:00,1.01835,1.0184,1.01835,1.0184,4000000.0
2008-07-09 04:24:00,1.0183,1.0184,1.01815,1.0182,76400000.0
2008-07-09 04:25:00,1.0182,1.0186,1.0182,1.0184,48600000.0
2008-07-09 04:26:00,1.01801,1.01832,1.01801,1.01832,17600000.0
2008-07-09 04:27:00,1.018,1.0183,1.018,1.0183,27100000.0
2008-07-09 04:28:00,1.01796,1.01833,1.01796,1.01833,21800000.0
2008-07-09 04:29:00,1.01807,1.01827,1.01806,1.0182,16000000.0
2008-07-09 04:30:00,1.0185,1.0185,1.0184,1.0185,24800000.0
2008-07-09 04:31:00,1.01845,1.01845,1.01845,1.01845,1100000.0
2008-07-09 04:32:00,1.0182,1.01843,1.01811,1.01843,6300000.0
2008-07-09 04:33:00,1.01846,1.01848,1.01822,1.01848,17000000.0
2008-07-09 04:34:00,1.01848,1.01852,1.01848,1.01852,9300000.0
2008-07-09 04:35:00,1.0184,1.0184,1.0184,1.0184,4200000.0
2008-07-09 04:36:00,1.0184,1.01845,1.0184,1.0184,8000000.0
2008-07-09 04:37:00,1.01798,1.01847,1.01798,1.01847,108800000.0
2008-07-09 04:38:00,1.0184,1.01845,1.0184,1.01845,7000000.0
2008-07-09 04:39:00,1.01822,1.01849,1.01822,1.01849,101900000.0
2008-07-09 04:40:00,1.01825,1.01843,1.01796,1.01831,305300000.0
2008-07-09 04:41:00,1.01845,1.01845,1.01845,1.01845,1000000.0
2008-07-09 04:42:00,1.01845,1.01845,1.01833,1.01833,4000000.0
2008-07-09 04:43:00,1.0185,1.0185,1.0185,1.0185,2000000.0
2008-07-09 04:44:00,1.01847,1.01847,1.01828,1.01847,18400000.0
2008-07-09 04:45:00,1.0185,1.0185,1.01825,1.01825,5400000.0
2008-07-09 04:46:00,1.0185,1.0185,1.0185,1.0185,2000000.0
2008-07-09 04:47:00,1.01845,1.0185,1.01822,1.0185,26600000.0
2008-07-09 04:48:00,1.0185,1.0185,1.0185,1.0185,3000000.0
2008-07-09 04:49:00,1.01843,1.01845,1.0182,1.01845,15800000.0
2008-07-09 04:50:00,1.01824,1.0184,1.01803,1.01803,15200000.0
2008-07-09 04:51:00,1.01805,1.01837,1.01801,1.01825,13000000.0
2008-07-09 04:52:00,1.0184,1.0184,1.0184,1.0184,1400000.0
2008-07-09 04:53:00,1.01811,1.01844,1.01811,1.01826,11400000.0
2008-07-09 04:54:00,1.01812,1.01845,1.01812,1.01845,8700000.0
2008-07-09 04:55:00,1.01842,1.01842,1.01825,1.01842,6400000.0
2008-07-09 04:56:00,1.01836,1.01836,1.01823,1.01829,8000000.0
2008-07-09 04:57:00,1.01844,1.01844,1.01811,1.01811,2400000.0
2008-07-09 04:58:00,1.0184,1.0184,1.0184,1.0184,2400000.0
2008-07-09 04:59:00,1.01796,1.01836,1.01796,1.01836,5000000.0
2008-07-09 05:00:00,1.0184,1.0184,1.0184,1.0184,5000000.0
2008-07-09 05:01:00,1.01849,1.01849,1.01814,1.01848,110200000.0
2008-07-09 05:02:00,1.0184,1.0184,1.0184,1.0184,2000000.0
2008-07-09 05:03:00,1.01822,1.0185,1.01822,1.0185,35600000.0
2008-07-09 05:04:00,1.01824,1.01845,1.01824,1.01845,12800000.0
2008-07-09 05:05:00,1.0184,1.0184,1.0184,1.0184,3000000.0
2008-07-09 05:06:00,1.01832,1.01849,1.01823,1.01832,48300000.0
2008-07-09 05:07:00,1.0184,1.0185,1.0184,1.0185,8100000.0
2008-07-09 05:08:00,1.0185,1.0185,1.0185,1.0185,32100000.0
2008-07-09 05:09:00,1.0185,1.0185,1.0185,1.0185,24400000.0
2008-07-09 05:10:00,1.0185,1.0185,1.0185,1.0185,19800000.0
2008-07-09 05:11:00,1.0185,1.0186,1.0185,1.0186,8000000.0
2008-07-09 05:12:00,1.0186,1.0186,1.0186,1.0186,2000000.0
2008-07-09 05:13:00,1.0186,1.0186,1.0186,1.0186,3000000.0
2008-07-09 05:14:00,1.0186,1.0186,1.0186,1.0186,1000000.0
2008-07-09 05:15:00,1.0186,1.0186,1.0186,1.0186,10000000.0
2008-07-09 05:16:00,1.0186,1.0186,1.0186,1.0186,3000000.0
2008-07-09 05:17:00,1.01853,1.01853,1.01833,1.01833,85300000.0
2008-07-09 05:18:00,1.01856,1.01856,1.01831,1.01848,134400000.0
2008-07-09 05:19:00,1.0186,1.01865,1.01852,1.01854,84400000.0
2008-07-09 05:20:00,1.0186,1.0186,1.0184,1.0184,58500000.0
2008-07-09 05:21:00,1.0183,1.0184,1.0183,1.0184,57300000.0
2008-07-09 05:22:00,1.0184,1.0184,1.0184,1.0184,17400000.0
2008-07-09 05:23:00,1.0184,1.0184,1.0184,1.0184,8600000.0
2008-07-09 05:24:00,1.0184,1.0184,1.0184,1.0184,25900000.0
2008-07-09 05:25:00,1.0184,1.0186,1.0184,1.0186,12900000.0
2008-07-09 05:26:00,1.0185,1.0185,1.0185,1.0185,3900000.0
2008-07-09 05:27:00,1.0185,1.0185,1.0185,1.0185,5200000.0
2008-07-09 05:28:00,1.0185,1.0186,1.0185,1.0186,8500000.0
2008-07-09 05:29:00,1.01843,1.01861,1.01826,1.01834,84400000.0
2008-07-09 05:30:00,1.0186,1.01865,1.0186,1.0186,20100000.0
2008-07-09 05:31:00,1.0186,1.01875,1.0186,1.01875,17900000.0
2008-07-09 05:32:00,1.0187,1.0189,1.0187,1.0189,57800000.0
2008-07-09 05:33:00,1.0189,1.0189,1.0189,1.0189,5400000.0
2008-07-09 05:34:00,1.0189,1.0189,1.01885,1.0189,32300000.0
2008-07-09 05:35:00,1.019,1.019,1.019,1.019,2300000.0
2008-07-09 05:36:00,1.01875,1.01902,1.01862,1.01901,113400000.0
2008-07-09 05:37:00,1.019,1.019,1.01895,1.01895,10300000.0
2008-07-09 05:38:00,1.01873,1.01905,1.01857,1.01865,117900000.0
2008-07-09 05:39:00,1.01897,1.01901,1.01866,1.01866,148500000.0
2008-07-09 05:40:00,1.01858,1.01894,1.01857,1.01857,87600000.0
2008-07-09 05:41:00,1.019,1.019,1.019,1.019,1000000.0
2008-07-09 05:42:00,1.019,1.019,1.019,1.019,1000000.0
2008-07-09 05:43:00,1.019,1.019,1.0187,1.0187,32200000.0
2008-07-09 05:44:00,1.01855,1.01885,1.01843,1.01843,50000000.0
2008-07-09 05:45:00,1.01856,1.01893,1.01854,1.0187,37600000.0
2008-07-09 05:46:00,1.0187,1.0189,1.0187,1.0189,9900000.0
2008-07-09 05:47:00,1.0189,1.0189,1.0187,1.0187,53400000.0
2008-07-09 05:48:00,1.0187,1.0189,1.0186,1.0186,29100000.0
2008-07-09 05:49:00,1.0186,1.01865,1.0184,1.0186,82100000.0
2008-07-09 05:50:00,1.0186,1.0186,1.0185,1.0186,7500000.0
2008-07-09 05:51:00,1.0186,1.0186,1.0186,1.0186,5000000.0
2008-07-09 05:52:00,1.01855,1.01855,1.0185,1.0185,5800000.0
2008-07-09 05:53:00,1.01845,1.0185,1.01845,1.0185,5100000.0
2008-07-09 05:54:00,1.0185,1.0186,1.0185,1.0186,9200000.0
2008-07-09 05:55:00,1.0186,1.0186,1.01845,1.01845,10700000.0
2008-07-09 05:56:00,1.01845,1.0185,1.0184,1.0185,39600000.0
2008-07-09 05:57:00,1.0185,1.0185,1.0185,1.0185,2600000.0
2008-07-09 05:58:00,1.01823,1.01857,1.0181,1.01857,162000000.0
2008-07-09 05:59:00,1.0182,1.01848,1.01818,1.0182,30000000.0
2008-07-09 06:00:00,1.0186,1.0186,1.01855,1.0186,6500000.0
2008-07-09 06:01:00,1.01831,1.01854,1.01827,1.01827,11000000.0
2008-07-09 06:02:00,1.01851,1.01851,1.01823,1.01825,15500000.0
2008-07-09 06:03:00,1.01867,1.01867,1.01819,1.01862,70900000.0
2008-07-09 06:04:00,1.0186,1.0186,1.0186,1.0186,1000000.0
2008-07-09 06:05:00,1.0185,1.0185,1.0185,1.0185,9000000.0
2008-07-09 06:06:00,1.0185,1.0185,1.0185,1.0185,3000000.0
2008-07-09 06:07:00,1.0185,1.0185,1.0185,1.0185,2000000.0
2008-07-09 06:08:00,1.01822,1.01857,1.01822,1.01823,83800000.0
2008-07-09 06:09:00,1.01822,1.01858,1.01822,1.0183,143400000.0
2008-07-09 06:10:00,1.0185,1.0185,1.01835,1.0184,8100000.0
2008-07-09 06:11:00,1.0184,1.0185,1.0184,1.0185,7500000.0
2008-07-09 06:12:00,1.0185,1.0185,1.0185,1.0185,5900000.0
2008-07-09 06:13:00,1.01802,1.01852,1.01802,1.01819,15100000.0
2008-07-09 06:14:00,1.0185,1.0185,1.01845,1.01845,9800000.0
2008-07-09 06:15:00,1.01845,1.0186,1.01845,1.0186,7000000.0
2008-07-09 06:16:00,1.01851,1.01859,1.01829,1.01859,230800000.0
2008-07-09 06:17:00,1.01837,1.01852,1.01829,1.01849,21300000.0
2008-07-09 06:18:00,1.01837,1.01851,1.01831,1.01851,41200000.0
2008-07-09 06:19:00,1.01834,1.01859,1.0183,1.01854,105500000.0
2008-07-09 06:20:00,1.0185,1.0185,1.0185,1.0185,1000000.0
2008-07-09 06:21:00,1.01841,1.01856,1.01841,1.01852,194700000.0
2008-07-09 06:22:00,1.01855,1.0186,1.01855,1.01855,48000000.0
2008-07-09 06:23:00,1.01835,1.01859,1.01828,1.0183,87200000.0
2008-07-09 06:24:00,1.01852,1.01861,1.01839,1.01861,123000000.0
2008-07-09 06:25:00,1.01852,1.01868,1.01845,1.01845,35600000.0
2008-07-09 06:26:00,1.0185,1.0188,1.0185,1.0185,20000000.0
2008-07-09 06:27:00,1.0185,1.0185,1.0185,1.0185,4000000.0
2008-07-09 06:28:00,1.01845,1.0185,1.01845,1.0185,4300000.0
2008-07-09 06:29:00,1.0185,1.0185,1.0185,1.0185,5300000.0
2008-07-09 06:30:00,1.0185,1.0185,1.0185,1.0185,1300000.0
2008-07-09 06:31:00,1.0185,1.0185,1.0185,1.0185,3900000.0
2008-07-09 06:32:00,1.0185,1.0185,1.0184,1.0184,4500000.0
2008-07-09 06:33:00,1.0184,1.0184,1.0184,1.0184,5700000.0
2008-07-09 06:34:00,1.0184,1.0184,1.0184,1.0184,1300000.0
2008-07-09 06:35:00,1.0184,1.0184,1.0184,1.0184,2600000.0
2008-07-09 06:36:00,1.0184,1.0184,1.0184,1.0184,1300000.0
2008-07-09 06:37:00,1.01843,1.01847,1.01811,1.01847,49800000.0
2008-07-09 06:38:00,1.0184,1.0184,1.0183,1.0183,4800000.0
2008-07-09 06:39:00,1.0183,1.0183,1.01825,1.0183,12400000.0
2008-07-09 06:40:00,1.01835,1.01835,1.0183,1.0183,4300000.0
2008-07-09 06:41:00,1.0183,1.0184,1.0183,1.0184,14600000.0
2008-07-09 06:42:00,1.0183,1.0184,1.0182,1.01825,40400001.0
2008-07-09 06:43:00,1.0183,1.0183,1.0182,1.0183,24300000.0
2008-07-09 06:44:00,1.0183,1.0183,1.0183,1.0183,15000000.0
2008-07-09 06:45:00,1.0183,1.0183,1.0183,1.0183,2000000.0
2008-07-09 06:46:00,1.0183,1.0183,1.0183,1.0183,2000000.0
2008-07-09 06:47:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-07-09 06:48:00,1.0183,1.0183,1.0182,1.0182,6200000.0
2008-07-09 06:49:00,1.0182,1.0183,1.0182,1.0183,6500000.0
2008-07-09 06:50:00,1.0183,1.0183,1.0183,1.0183,3000000.0
2008-07-09 06:51:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-07-09 06:52:00,1.0183,1.01832,1.01812,1.01829,416500000.0
2008-07-09 06:53:00,1.0183,1.0183,1.0183,1.0183,4000000.0
2008-07-09 06:54:00,1.0183,1.0183,1.0182,1.0182,5800000.0
2008-07-09 06:55:00,1.0182,1.01825,1.0182,1.01825,6800000.0
2008-07-09 06:56:00,1.01825,1.01825,1.01825,1.01825,4000000.0
2008-07-09 06:57:00,1.01825,1.01825,1.01825,1.01825,1000000.0
2008-07-09 06:58:00,1.01825,1.01825,1.0182,1.01825,6000000.0
2008-07-09 06:59:00,1.01825,1.01825,1.01825,1.01825,6000000.0
2008-07-09 07:00:00,1.01825,1.01825,1.01825,1.01825,4000000.0
2008-07-09 07:01:00,1.01808,1.01836,1.01808,1.01836,114500000.0
2008-07-09 07:02:00,1.01825,1.01825,1.0181,1.0182,38200000.0
2008-07-09 07:03:00,1.0182,1.0182,1.0182,1.0182,5300000.0
2008-07-09 07:04:00,1.0182,1.0182,1.0182,1.0182,4000000.0
2008-07-09 07:05:00,1.0182,1.0182,1.0181,1.0181,26100000.0
2008-07-09 07:06:00,1.0182,1.0182,1.0182,1.0182,7000000.0
2008-07-09 07:07:00,1.0182,1.0182,1.0182,1.0182,4000000.0
2008-07-09 07:08:00,1.0182,1.0182,1.0182,1.0182,3300000.0
2008-07-09 07:09:00,1.0182,1.0182,1.0182,1.0182,1300000.0
2008-07-09 07:10:00,1.01805,1.01816,1.01782,1.01782,25800000.0
2008-07-09 07:11:00,1.01821,1.01821,1.01783,1.01783,217400000.0
2008-07-09 07:12:00,1.01815,1.0182,1.01815,1.0182,109000002.0
2008-07-09 07:13:00,1.01824,1.01824,1.01778,1.01815,237000000.0
2008-07-09 07:14:00,1.0182,1.0182,1.0182,1.0182,3000000.0
2008-07-09 07:15:00,1.0182,1.0182,1.0181,1.01815,9400000.0
2008-07-09 07:16:00,1.01815,1.0182,1.0181,1.0182,6200000.0
2008-07-09 07:17:00,1.0181,1.0182,1.0181,1.0182,4000000.0
2008-07-09 07:18:00,1.0181,1.0182,1.0181,1.0182,4200000.0
2008-07-09 07:19:00,1.01815,1.01815,1.01815,1.01815,1000000.0
2008-07-09 07:20:00,1.0182,1.0182,1.0181,1.01815,6200000.0
2008-07-09 07:21:00,1.0181,1.0182,1.0181,1.01815,14800000.0
2008-07-09 07:22:00,1.0181,1.0182,1.0181,1.0182,5000000.0
2008-07-09 07:23:00,1.0182,1.0184,1.0182,1.0183,97800000.0
2008-07-09 07:24:00,1.0183,1.0183,1.0182,1.0183,31000000.0
2008-07-09 07:25:00,1.01835,1.01835,1.0183,1.0183,8900000.0
2008-07-09 07:26:00,1.0183,1.01835,1.0182,1.0183,49800000.0
2008-07-09 07:27:00,1.0184,1.0184,1.0183,1.0183,16200000.0
2008-07-09 07:28:00,1.01835,1.01835,1.0183,1.0183,4900000.0
2008-07-09 07:29:00,1.01825,1.01825,1.0182,1.0182,30800000.0
2008-07-09 07:30:00,1.0182,1.0182,1.018,1.0181,37200000.0
2008-07-09 07:31:00,1.0181,1.0181,1.01805,1.01805,4000000.0
2008-07-09 07:32:00,1.01805,1.0181,1.018,1.01805,33400000.0
2008-07-09 07:33:00,1.018,1.01805,1.018,1.018,11800000.0
2008-07-09 07:34:00,1.018,1.01805,1.018,1.018,12800000.0
2008-07-09 07:35:00,1.018,1.01805,1.018,1.01805,6000000.0
2008-07-09 07:36:00,1.018,1.018,1.0179,1.0179,31700000.0
2008-07-09 07:37:00,1.0179,1.018,1.0179,1.018,16700000.0
2008-07-09 07:38:00,1.0177,1.01802,1.0177,1.01789,88000000.0
2008-07-09 07:39:00,1.01772,1.01802,1.01761,1.01801,134200000.0
2008-07-09 07:40:00,1.018,1.018,1.018,1.018,2300000.0
2008-07-09 07:41:00,1.01806,1.01806,1.0175,1.01784,18000000.0
2008-07-09 07:42:00,1.018,1.018,1.018,1.018,3000000.0
2008-07-09 07:43:00,1.018,1.018,1.018,1.018,4000000.0
2008-07-09 07:44:00,1.018,1.0181,1.0179,1.018,44200000.0
2008-07-09 07:45:00,1.0181,1.0181,1.0179,1.018,55700000.0
2008-07-09 07:46:00,1.018,1.018,1.018,1.018,5000000.0
2008-07-09 07:47:00,1.018,1.018,1.018,1.018,2000000.0
2008-07-09 07:48:00,1.0177,1.0177,1.0176,1.0177,23696000.0
2008-07-09 07:49:00,1.0174,1.01776,1.0174,1.01774,100100000.0
2008-07-09 07:50:00,1.0177,1.0177,1.0176,1.01765,52600001.0
2008-07-09 07:51:00,1.01765,1.0177,1.0176,1.0176,16400000.0
2008-07-09 07:52:00,1.0176,1.0176,1.0176,1.0176,8000000.0
2008-07-09 07:53:00,1.0176,1.01775,1.0176,1.01775,28300000.0
2008-07-09 07:54:00,1.01775,1.01775,1.0177,1.0177,15400000.0
2008-07-09 07:55:00,1.0177,1.0177,1.0173,1.0174,30500000.0
2008-07-09 07:56:00,1.0174,1.01745,1.0174,1.01745,9800000.0
2008-07-09 07:57:00,1.0172,1.01741,1.01713,1.01741,75900000.0
2008-07-09 07:58:00,1.0175,1.0175,1.0174,1.0174,4300000.0
2008-07-09 07:59:00,1.0174,1.0175,1.0173,1.0174,64900000.0
2008-07-09 08:00:00,1.01745,1.0177,1.01745,1.0175,27100000.0
2008-07-09 08:01:00,1.0175,1.0176,1.0175,1.0176,13600000.0
2008-07-09 08:02:00,1.0175,1.0175,1.0174,1.0174,21400000.0
2008-07-09 08:03:00,1.0174,1.01755,1.01735,1.01745,32100000.0
2008-07-09 08:04:00,1.01745,1.0176,1.01735,1.0175,35000000.0
2008-07-09 08:05:00,1.0175,1.01765,1.0175,1.0176,23000000.0
2008-07-09 08:06:00,1.0176,1.0176,1.0175,1.0176,31200000.0
2008-07-09 08:07:00,1.0175,1.0176,1.0175,1.01755,11300000.0
2008-07-09 08:08:00,1.01755,1.0177,1.0175,1.0175,17600000.0
2008-07-09 08:09:00,1.0175,1.0175,1.0175,1.0175,15000000.0
2008-07-09 08:10:00,1.0175,1.0175,1.0175,1.0175,4000000.0
2008-07-09 08:11:00,1.0175,1.0175,1.01735,1.01735,76600000.0
2008-07-09 08:12:00,1.0173,1.0173,1.0173,1.0173,20100000.0
2008-07-09 08:13:00,1.0173,1.0173,1.01725,1.01725,17000000.0
2008-07-09 08:14:00,1.01725,1.0173,1.01695,1.017,91300001.0
2008-07-09 08:15:00,1.017,1.017,1.0167,1.0167,45000000.0
2008-07-09 08:16:00,1.0167,1.01685,1.01665,1.01675,38000000.0
2008-07-09 08:17:00,1.0167,1.0167,1.01665,1.0167,11100000.0
2008-07-09 08:18:00,1.01665,1.0169,1.01665,1.0168,39800000.0
2008-07-09 08:19:00,1.0168,1.017,1.0167,1.0167,53500000.0
2008-07-09 08:20:00,1.0167,1.0168,1.01665,1.01665,28800000.0
2008-07-09 08:21:00,1.0167,1.0167,1.01665,1.01665,19600000.0
2008-07-09 08:22:00,1.01665,1.0167,1.01655,1.0167,89000000.0
2008-07-09 08:23:00,1.01665,1.0167,1.01665,1.01665,15600000.0
2008-07-09 08:24:00,1.0166,1.0166,1.0166,1.0166,6900000.0
2008-07-09 08:25:00,1.0166,1.0166,1.0166,1.0166,16000000.0
2008-07-09 08:26:00,1.0166,1.01675,1.0166,1.0167,60000000.0
2008-07-09 08:27:00,1.0167,1.0173,1.0167,1.0173,83700000.0
2008-07-09 08:28:00,1.0173,1.0173,1.0171,1.0171,22100000.0
2008-07-09 08:29:00,1.0171,1.0171,1.017,1.01705,38000000.0
2008-07-09 08:30:00,1.01705,1.0171,1.01675,1.01675,137400000.0
2008-07-09 08:31:00,1.01675,1.01675,1.0167,1.0167,16200000.0
2008-07-09 08:32:00,1.0167,1.017,1.0167,1.01675,90900000.0
2008-07-09 08:33:00,1.01675,1.0169,1.01675,1.0169,11500000.0
2008-07-09 08:34:00,1.0169,1.0169,1.01685,1.01685,6100000.0
2008-07-09 08:35:00,1.01685,1.01685,1.01685,1.01685,1000000.0
2008-07-09 08:36:00,1.01685,1.01685,1.0168,1.0168,13900000.0
2008-07-09 08:37:00,1.0168,1.01685,1.0168,1.01685,13900000.0
2008-07-09 08:38:00,1.01685,1.01685,1.0168,1.01685,8200000.0
2008-07-09 08:39:00,1.0169,1.0171,1.0169,1.0171,18500000.0
2008-07-09 08:40:00,1.0169,1.0171,1.0169,1.0171,14300000.0
2008-07-09 08:41:00,1.0169,1.0169,1.0169,1.0169,17200000.0
2008-07-09 08:42:00,1.0169,1.0169,1.0169,1.0169,82800000.0
2008-07-09 08:43:00,1.0169,1.017,1.0169,1.017,59300000.0
2008-07-09 08:44:00,1.017,1.017,1.0168,1.0168,49200000.0
2008-07-09 08:45:00,1.01685,1.017,1.0168,1.01685,35400000.0
2008-07-09 08:46:00,1.01685,1.01685,1.01685,1.01685,2400000.0
2008-07-09 08:47:00,1.01685,1.01685,1.01685,1.01685,3800000.0
2008-07-09 08:48:00,1.017,1.017,1.01675,1.01675,26400000.0
2008-07-09 08:49:00,1.0168,1.017,1.0167,1.017,51400000.0
2008-07-09 08:50:00,1.017,1.017,1.0168,1.0168,64800000.0
2008-07-09 08:51:00,1.0168,1.01685,1.01675,1.0168,44900000.0
2008-07-09 08:52:00,1.01685,1.01685,1.0168,1.0168,10000000.0
2008-07-09 08:53:00,1.0168,1.0168,1.0167,1.0167,19000000.0
2008-07-09 08:54:00,1.01675,1.01675,1.01675,1.01675,1000000.0
2008-07-09 08:55:00,1.0167,1.01675,1.0167,1.01675,11000000.0
2008-07-09 08:56:00,1.0167,1.01675,1.0167,1.0167,10000000.0
2008-07-09 08:57:00,1.01665,1.01665,1.0163,1.0164,101300000.0
2008-07-09 08:58:00,1.01655,1.01655,1.0165,1.0165,23100000.0
2008-07-09 08:59:00,1.01655,1.0166,1.01655,1.01655,14500000.0
2008-07-09 09:00:00,1.01655,1.0166,1.01645,1.01655,63100000.0
2008-07-09 09:01:00,1.0166,1.0166,1.0165,1.0166,40200000.0
2008-07-09 09:02:00,1.0166,1.01665,1.0166,1.01665,28500000.0
2008-07-09 09:03:00,1.01665,1.0169,1.01665,1.0169,45500000.0
2008-07-09 09:04:00,1.01695,1.0171,1.01695,1.0171,33900000.0
2008-07-09 09:05:00,1.0171,1.0171,1.01695,1.017,42300000.0
2008-07-09 09:06:00,1.017,1.017,1.01695,1.01695,27900000.0
2008-07-09 09:07:00,1.017,1.017,1.01695,1.01695,2000000.0
2008-07-09 09:08:00,1.01695,1.01705,1.01695,1.01705,72100000.0
2008-07-09 09:09:00,1.01705,1.01705,1.01685,1.01685,57300000.0
2008-07-09 09:10:00,1.01685,1.01685,1.01655,1.0167,59100000.0
2008-07-09 09:11:00,1.01675,1.01685,1.0167,1.01685,37900000.0
2008-07-09 09:12:00,1.01685,1.01685,1.0167,1.0167,84900000.0
2008-07-09 09:13:00,1.0167,1.0167,1.0167,1.0167,17100000.0
2008-07-09 09:14:00,1.0167,1.0167,1.0166,1.0166,66300000.0
2008-07-09 09:15:00,1.01655,1.0166,1.01625,1.01625,159200001.0
2008-07-09 09:16:00,1.01625,1.01625,1.01615,1.01625,40800000.0
2008-07-09 09:17:00,1.0163,1.0165,1.01625,1.0164,75100000.0
2008-07-09 09:18:00,1.0164,1.01645,1.01635,1.0164,32700000.0
2008-07-09 09:19:00,1.01635,1.01655,1.01635,1.01645,115300000.0
2008-07-09 09:20:00,1.0164,1.01655,1.0164,1.01655,11900000.0
2008-07-09 09:21:00,1.01645,1.0165,1.01635,1.0164,59000000.0
2008-07-09 09:22:00,1.01645,1.01645,1.0164,1.0164,51500000.0
2008-07-09 09:23:00,1.0164,1.0165,1.0164,1.01645,9800000.0
2008-07-09 09:24:00,1.0165,1.01665,1.01645,1.01665,40000000.0
2008-07-09 09:25:00,1.0166,1.01665,1.01635,1.01655,83700000.0
2008-07-09 09:26:00,1.0165,1.0169,1.0165,1.0169,180900000.0
2008-07-09 09:27:00,1.017,1.01745,1.017,1.0173,237700000.0
2008-07-09 09:28:00,1.0173,1.0173,1.0172,1.0172,72000000.0
2008-07-09 09:29:00,1.0172,1.0173,1.01705,1.0172,144800000.0
2008-07-09 09:30:00,1.0172,1.01725,1.0171,1.0171,85000000.0
2008-07-09 09:31:00,1.01715,1.0175,1.01715,1.01745,36000000.0
2008-07-09 09:32:00,1.0174,1.0174,1.0173,1.0173,20400000.0
2008-07-09 09:33:00,1.0173,1.0176,1.01725,1.01725,28900000.0
2008-07-09 09:34:00,1.01699,1.01719,1.01694,1.01703,64800000.0
2008-07-09 09:35:00,1.01725,1.01735,1.01725,1.0173,9500000.0
2008-07-09 09:36:00,1.0174,1.0174,1.0174,1.0174,4900000.0
2008-07-09 09:37:00,1.0174,1.0174,1.0173,1.01735,12600000.0
2008-07-09 09:38:00,1.01735,1.01735,1.01735,1.01735,4000000.0
2008-07-09 09:39:00,1.01735,1.0174,1.01735,1.0174,5500000.0
2008-07-09 09:40:00,1.0171,1.01741,1.0171,1.01728,255600000.0
2008-07-09 09:41:00,1.01712,1.0174,1.01712,1.01728,61700000.0
2008-07-09 09:42:00,1.0174,1.01755,1.0174,1.01755,13500000.0
2008-07-09 09:43:00,1.01755,1.01755,1.0175,1.01755,14500000.0
2008-07-09 09:44:00,1.0176,1.0176,1.0174,1.0174,54400000.0
2008-07-09 09:45:00,1.0174,1.0182,1.01735,1.01735,276200000.0
2008-07-09 09:46:00,1.01735,1.0174,1.01735,1.01735,148700000.0
2008-07-09 09:47:00,1.01735,1.01735,1.0173,1.01735,21300000.0
2008-07-09 09:48:00,1.01735,1.01735,1.01715,1.0172,83400000.0
2008-07-09 09:49:00,1.0172,1.0173,1.01715,1.0172,135500000.0
2008-07-09 09:50:00,1.01725,1.01725,1.0172,1.0172,12500000.0
2008-07-09 09:51:00,1.0172,1.01725,1.0172,1.0172,24000000.0
2008-07-09 09:52:00,1.0172,1.0172,1.017,1.0171,143700000.0
2008-07-09 09:53:00,1.0171,1.0172,1.0171,1.0172,47700000.0
2008-07-09 09:54:00,1.0172,1.0173,1.0172,1.0173,5400000.0
2008-07-09 09:55:00,1.0173,1.0173,1.0173,1.0173,33000000.0
2008-07-09 09:56:00,1.0173,1.0174,1.0173,1.0174,57100000.0
2008-07-09 09:57:00,1.01745,1.0176,1.01745,1.0176,112600000.0
2008-07-09 09:58:00,1.0176,1.0177,1.0176,1.0177,30600000.0
2008-07-09 09:59:00,1.0177,1.0181,1.0177,1.0179,167100000.0
2008-07-09 10:00:00,1.0179,1.01795,1.0176,1.0176,206600000.0
2008-07-09 10:01:00,1.0176,1.0176,1.0175,1.0175,35500000.0
2008-07-09 10:02:00,1.0175,1.0175,1.0174,1.0174,87500000.0
2008-07-09 10:03:00,1.0176,1.0176,1.01745,1.01745,6000000.0
2008-07-09 10:04:00,1.01745,1.01755,1.01745,1.0175,33600000.0
2008-07-09 10:05:00,1.0175,1.0176,1.0175,1.0176,40700000.0
2008-07-09 10:06:00,1.0176,1.01765,1.0175,1.0175,87700000.0
2008-07-09 10:07:00,1.01755,1.01755,1.0175,1.0175,19600000.0
2008-07-09 10:08:00,1.0175,1.01755,1.0175,1.0175,44200000.0
2008-07-09 10:09:00,1.0175,1.0175,1.01685,1.01715,193800000.0
2008-07-09 10:10:00,1.0172,1.0172,1.01685,1.0169,68700000.0
2008-07-09 10:11:00,1.01695,1.01695,1.01695,1.01695,1000000.0
2008-07-09 10:12:00,1.01695,1.0172,1.01695,1.0171,105300000.0
2008-07-09 10:13:00,1.0171,1.0171,1.0171,1.0171,6000000.0
2008-07-09 10:14:00,1.01715,1.01725,1.01715,1.01725,16400000.0
2008-07-09 10:15:00,1.01725,1.0175,1.01715,1.0172,36600000.0
2008-07-09 10:16:00,1.01725,1.01725,1.0167,1.0167,69000000.0
2008-07-09 10:17:00,1.01675,1.01715,1.01675,1.01705,126800000.0
2008-07-09 10:18:00,1.01705,1.01705,1.017,1.017,11400000.0
2008-07-09 10:19:00,1.01715,1.01715,1.01715,1.01715,50200000.0
2008-07-09 10:20:00,1.01715,1.0172,1.01715,1.0172,194100000.0
2008-07-09 10:21:00,1.0172,1.0172,1.0169,1.0169,171000000.0
2008-07-09 10:22:00,1.0169,1.0169,1.01665,1.0167,49000000.0
2008-07-09 10:23:00,1.0167,1.0167,1.0167,1.0167,5600000.0
2008-07-09 10:24:00,1.0167,1.0167,1.01635,1.0165,125200000.0
2008-07-09 10:25:00,1.0165,1.0165,1.01645,1.0165,14300000.0
2008-07-09 10:26:00,1.01645,1.0167,1.01645,1.0167,46900000.0
2008-07-09 10:27:00,1.0167,1.01675,1.0167,1.01675,11600000.0
2008-07-09 10:28:00,1.01675,1.0168,1.0167,1.0167,29800000.0
2008-07-09 10:29:00,1.01645,1.01664,1.01584,1.01626,90800000.0
2008-07-09 10:30:00,1.01665,1.01665,1.01625,1.0163,44400000.0
2008-07-09 10:31:00,1.0163,1.01635,1.01605,1.01635,153100000.0
2008-07-09 10:32:00,1.01635,1.0165,1.0162,1.0165,92900000.0
2008-07-09 10:33:00,1.0165,1.0166,1.0164,1.0165,23600000.0
2008-07-09 10:34:00,1.0165,1.01665,1.01645,1.01665,16200000.0
2008-07-09 10:35:00,1.01665,1.0167,1.0166,1.01665,15200000.0
2008-07-09 10:36:00,1.0167,1.0169,1.0167,1.0169,25700000.0
2008-07-09 10:37:00,1.0169,1.017,1.0167,1.01675,39300000.0
2008-07-09 10:38:00,1.01675,1.01675,1.0165,1.0165,34300000.0
2008-07-09 10:39:00,1.0165,1.01735,1.01645,1.01735,70900000.0
2008-07-09 10:40:00,1.01735,1.0178,1.01735,1.0176,58800000.0
2008-07-09 10:41:00,1.0177,1.0177,1.01735,1.01745,33800000.0
2008-07-09 10:42:00,1.0175,1.0176,1.01745,1.0176,24100000.0
2008-07-09 10:43:00,1.0176,1.0176,1.0175,1.0175,21300000.0
2008-07-09 10:44:00,1.0175,1.0175,1.0174,1.0174,30800000.0
2008-07-09 10:45:00,1.0174,1.0177,1.0174,1.01755,38900000.0
2008-07-09 10:46:00,1.01755,1.01755,1.0175,1.0175,7400000.0
2008-07-09 10:47:00,1.0175,1.0175,1.0175,1.0175,14400000.0
2008-07-09 10:48:00,1.0175,1.0175,1.0175,1.0175,18900000.0
2008-07-09 10:49:00,1.0175,1.0175,1.0175,1.0175,11200000.0
2008-07-09 10:50:00,1.0175,1.01755,1.0174,1.0175,25200000.0
2008-07-09 10:51:00,1.0175,1.01765,1.0175,1.01765,50000000.0
2008-07-09 10:52:00,1.0176,1.0176,1.0176,1.0176,21700000.0
2008-07-09 10:53:00,1.0176,1.01765,1.0176,1.0176,12900000.0
2008-07-09 10:54:00,1.0176,1.0176,1.0176,1.0176,7200000.0
2008-07-09 10:55:00,1.0176,1.0176,1.0175,1.0175,14300000.0
2008-07-09 10:56:00,1.0175,1.0175,1.0175,1.0175,2000000.0
2008-07-09 10:57:00,1.0174,1.01745,1.0174,1.0174,14400000.0
2008-07-09 10:58:00,1.01745,1.01745,1.0174,1.01745,28600000.0
2008-07-09 10:59:00,1.01745,1.0177,1.01745,1.0177,130800000.0
2008-07-09 11:00:00,1.0177,1.0177,1.0174,1.0174,36200000.0
2008-07-09 11:01:00,1.0175,1.0175,1.01735,1.01735,69400000.0
2008-07-09 11:02:00,1.01735,1.01765,1.01735,1.0175,108300000.0
2008-07-09 11:03:00,1.0175,1.01755,1.0175,1.0175,21200000.0
2008-07-09 11:04:00,1.0175,1.01755,1.0175,1.01755,12800000.0
2008-07-09 11:05:00,1.0175,1.0175,1.01745,1.01745,6000000.0
2008-07-09 11:06:00,1.01745,1.0175,1.01735,1.01735,10500000.0
2008-07-09 11:07:00,1.01701,1.01749,1.01701,1.01738,193799998.0
2008-07-09 11:08:00,1.01735,1.01735,1.0172,1.0172,52400000.0
2008-07-09 11:09:00,1.0172,1.0172,1.01675,1.0168,179700000.0
2008-07-09 11:10:00,1.0168,1.0168,1.0165,1.0165,53700000.0
2008-07-09 11:11:00,1.0165,1.0168,1.0165,1.0167,56300000.0
2008-07-09 11:12:00,1.0167,1.01675,1.0167,1.01675,4000000.0
2008-07-09 11:13:00,1.01675,1.0168,1.01675,1.01675,21500000.0
2008-07-09 11:14:00,1.0168,1.0171,1.0168,1.0171,70200000.0
2008-07-09 11:15:00,1.01715,1.01725,1.0171,1.01725,91100000.0
2008-07-09 11:16:00,1.0173,1.01745,1.0173,1.0173,25000000.0
2008-07-09 11:17:00,1.01735,1.01745,1.0173,1.0173,33500000.0
2008-07-09 11:18:00,1.0173,1.01735,1.01705,1.01705,92300000.0
2008-07-09 11:19:00,1.017,1.017,1.017,1.017,10600000.0
2008-07-09 11:20:00,1.017,1.017,1.0166,1.01665,27200000.0
2008-07-09 11:21:00,1.0166,1.0166,1.01585,1.01635,215799996.0
2008-07-09 11:22:00,1.0164,1.0164,1.01595,1.0162,92200000.0
2008-07-09 11:23:00,1.0162,1.0164,1.01595,1.0162,130900000.0
2008-07-09 11:24:00,1.0161,1.0162,1.01583,1.0162,98000000.0
2008-07-09 11:25:00,1.0162,1.0162,1.0162,1.0162,17700000.0
2008-07-09 11:26:00,1.01612,1.01627,1.01591,1.01627,204700000.0
2008-07-09 11:27:00,1.0162,1.01625,1.0162,1.01625,31600000.0
2008-07-09 11:28:00,1.01625,1.01625,1.01625,1.01625,1500000.0
2008-07-09 11:29:00,1.0163,1.0164,1.0163,1.0163,87200000.0
2008-07-09 11:30:00,1.016,1.01625,1.01574,1.0161,381400005.0
2008-07-09 11:31:00,1.0163,1.0164,1.0163,1.0164,8300000.0
2008-07-09 11:32:00,1.0164,1.0164,1.01625,1.01625,28600000.0
2008-07-09 11:33:00,1.01625,1.0163,1.0162,1.0162,40700000.0
2008-07-09 11:34:00,1.01625,1.01635,1.0162,1.0163,49800000.0
2008-07-09 11:35:00,1.0163,1.0163,1.0162,1.0162,103600000.0
2008-07-09 11:36:00,1.0162,1.01645,1.0162,1.01645,35100000.0
2008-07-09 11:37:00,1.0165,1.0166,1.01635,1.01635,30200000.0
2008-07-09 11:38:00,1.0163,1.0165,1.0163,1.0165,84000000.0
2008-07-09 11:39:00,1.0165,1.0165,1.01645,1.0165,23400000.0
2008-07-09 11:40:00,1.01645,1.0165,1.0164,1.0164,60200000.0
2008-07-09 11:41:00,1.0164,1.01645,1.0164,1.01645,10400000.0
2008-07-09 11:42:00,1.0166,1.0166,1.01655,1.01655,35800000.0
2008-07-09 11:43:00,1.01649,1.01662,1.01611,1.01662,225300000.0
2008-07-09 11:44:00,1.01655,1.0166,1.01655,1.0166,19000000.0
2008-07-09 11:45:00,1.0166,1.0166,1.0165,1.0165,31500000.0
2008-07-09 11:46:00,1.0165,1.0166,1.0165,1.0166,80800000.0
2008-07-09 11:47:00,1.0166,1.0167,1.0166,1.0167,20900000.0
2008-07-09 11:48:00,1.0167,1.0167,1.0165,1.0165,78000000.0
2008-07-09 11:49:00,1.0165,1.0166,1.0165,1.0166,42500000.0
2008-07-09 11:50:00,1.0166,1.0166,1.01655,1.01655,32600000.0
2008-07-09 11:51:00,1.0164,1.01657,1.01619,1.01619,116000000.0
2008-07-09 11:52:00,1.01627,1.01659,1.01627,1.01655,366699998.0
2008-07-09 11:53:00,1.0166,1.0166,1.0166,1.0166,20100000.0
2008-07-09 11:54:00,1.01665,1.01675,1.0166,1.01675,34600000.0
2008-07-09 11:55:00,1.01675,1.01675,1.01675,1.01675,2100000.0
2008-07-09 11:56:00,1.01675,1.01675,1.0166,1.0166,77000000.0
2008-07-09 11:57:00,1.0166,1.0166,1.0164,1.0164,28200000.0
2008-07-09 11:58:00,1.0165,1.0166,1.0164,1.0166,115800000.0
2008-07-09 11:59:00,1.0166,1.0166,1.01655,1.0166,13500000.0
2008-07-09 12:00:00,1.0166,1.0167,1.0165,1.0166,61400000.0
2008-07-09 12:01:00,1.0166,1.01705,1.01655,1.0168,153900000.0
2008-07-09 12:02:00,1.01685,1.01685,1.0168,1.0168,8000000.0
2008-07-09 12:03:00,1.0168,1.0169,1.0164,1.0165,146600000.0
2008-07-09 12:04:00,1.0165,1.0165,1.0163,1.0163,30800000.0
2008-07-09 12:05:00,1.0163,1.0165,1.0163,1.0165,45100000.0
2008-07-09 12:06:00,1.0165,1.0165,1.0164,1.0164,48300000.0
2008-07-09 12:07:00,1.0164,1.0165,1.0164,1.0164,47800000.0
2008-07-09 12:08:00,1.0164,1.0164,1.0163,1.0163,33100000.0
2008-07-09 12:09:00,1.01613,1.01626,1.01556,1.01584,362700000.0
2008-07-09 12:10:00,1.0163,1.0164,1.0163,1.0164,20700000.0
2008-07-09 12:11:00,1.01645,1.01645,1.0163,1.0163,32200000.0
2008-07-09 12:12:00,1.0163,1.0163,1.0162,1.0162,48300000.0
2008-07-09 12:13:00,1.0162,1.0162,1.016,1.0162,44600000.0
2008-07-09 12:14:00,1.0162,1.0162,1.0162,1.0162,1000000.0
2008-07-09 12:15:00,1.0162,1.0162,1.0159,1.01595,64300000.0
2008-07-09 12:16:00,1.01595,1.016,1.01595,1.016,15500000.0
2008-07-09 12:17:00,1.016,1.016,1.01595,1.01595,21100000.0
2008-07-09 12:18:00,1.01526,1.01595,1.01526,1.01576,160700000.0
2008-07-09 12:19:00,1.0159,1.016,1.01585,1.01595,117800000.0
2008-07-09 12:20:00,1.0159,1.0159,1.0159,1.0159,3500000.0
2008-07-09 12:21:00,1.01585,1.01585,1.0152,1.01525,155000000.0
2008-07-09 12:22:00,1.0153,1.0153,1.01515,1.01515,78500000.0
2008-07-09 12:23:00,1.01515,1.0153,1.0151,1.01515,24500000.0
2008-07-09 12:24:00,1.0152,1.01555,1.01515,1.0155,125900000.0
2008-07-09 12:25:00,1.0155,1.0155,1.01525,1.0154,63300000.0
2008-07-09 12:26:00,1.01535,1.0156,1.01535,1.0155,90100000.0
2008-07-09 12:27:00,1.0155,1.0155,1.0154,1.01545,59900000.0
2008-07-09 12:28:00,1.01545,1.0155,1.01535,1.0155,64000000.0
2008-07-09 12:29:00,1.0155,1.0155,1.0154,1.0154,48800000.0
2008-07-09 12:30:00,1.0154,1.0155,1.01535,1.0155,165200000.0
2008-07-09 12:31:00,1.0154,1.0154,1.015,1.0153,199500000.0
2008-07-09 12:32:00,1.0153,1.0153,1.0152,1.0152,40000000.0
2008-07-09 12:33:00,1.0152,1.0153,1.0152,1.0153,16800000.0
2008-07-09 12:34:00,1.01525,1.01525,1.01465,1.01475,142400000.0
2008-07-09 12:35:00,1.01475,1.0153,1.0147,1.0152,181400000.0
2008-07-09 12:36:00,1.01515,1.0153,1.0151,1.0152,102800000.0
2008-07-09 12:37:00,1.0152,1.0152,1.01505,1.01505,81000000.0
2008-07-09 12:38:00,1.01505,1.01515,1.015,1.01515,18600000.0
2008-07-09 12:39:00,1.01525,1.01535,1.0152,1.0152,49900000.0
2008-07-09 12:40:00,1.0152,1.0152,1.015,1.01505,15000000.0
2008-07-09 12:41:00,1.015,1.0152,1.015,1.01515,144800000.0
2008-07-09 12:42:00,1.01515,1.01545,1.01515,1.0154,88600000.0
2008-07-09 12:43:00,1.0154,1.01565,1.0153,1.01565,52500000.0
2008-07-09 12:44:00,1.01565,1.016,1.0156,1.0159,78000001.0
2008-07-09 12:45:00,1.0159,1.0159,1.0158,1.0158,58300000.0
2008-07-09 12:46:00,1.0158,1.0158,1.0156,1.0156,102000000.0
2008-07-09 12:47:00,1.0156,1.0161,1.01555,1.0159,218600000.0
2008-07-09 12:48:00,1.0159,1.0163,1.01585,1.0163,171800000.0
2008-07-09 12:49:00,1.0163,1.01665,1.0163,1.0166,76300000.0
2008-07-09 12:50:00,1.01665,1.01675,1.01655,1.0166,122800000.0
2008-07-09 12:51:00,1.01655,1.01685,1.0165,1.01665,149300000.0
2008-07-09 12:52:00,1.01665,1.0167,1.01645,1.0165,78800000.0
2008-07-09 12:53:00,1.01655,1.01675,1.0165,1.0165,95900000.0
2008-07-09 12:54:00,1.01655,1.0167,1.01655,1.0166,27200000.0
2008-07-09 12:55:00,1.01655,1.0166,1.0165,1.0165,7000000.0
2008-07-09 12:56:00,1.0165,1.01655,1.01605,1.0162,122000000.0
2008-07-09 12:57:00,1.0162,1.0163,1.0161,1.0162,176600000.0
2008-07-09 12:58:00,1.01625,1.0163,1.016,1.01605,71400000.0
2008-07-09 12:59:00,1.01605,1.0162,1.0159,1.016,67600000.0
2008-07-09 13:00:00,1.016,1.0162,1.01595,1.0161,112800000.0
2008-07-09 13:01:00,1.01605,1.01605,1.0156,1.0159,305300000.0
2008-07-09 13:02:00,1.0159,1.0159,1.0155,1.01575,82600000.0
2008-07-09 13:03:00,1.01575,1.0161,1.01575,1.016,68200000.0
2008-07-09 13:04:00,1.016,1.0161,1.016,1.0161,24700000.0
2008-07-09 13:05:00,1.0161,1.0161,1.0161,1.0161,7600000.0
2008-07-09 13:06:00,1.0161,1.0162,1.01595,1.016,23800000.0
2008-07-09 13:07:00,1.016,1.0162,1.016,1.016,28700000.0
2008-07-09 13:08:00,1.01605,1.0162,1.01605,1.0162,30900000.0
2008-07-09 13:09:00,1.0162,1.0163,1.0162,1.0163,16900000.0
2008-07-09 13:10:00,1.01625,1.01625,1.01625,1.01625,8000000.0
2008-07-09 13:11:00,1.01625,1.01625,1.0162,1.0162,39400000.0
2008-07-09 13:12:00,1.0162,1.0162,1.01595,1.01595,87000000.0
2008-07-09 13:13:00,1.0159,1.01595,1.01585,1.01585,55500000.0
2008-07-09 13:14:00,1.01585,1.01585,1.0157,1.01575,63000000.0
2008-07-09 13:15:00,1.0158,1.01615,1.0158,1.01615,74700000.0
2008-07-09 13:16:00,1.01615,1.01615,1.01595,1.01595,36300000.0
2008-07-09 13:17:00,1.0159,1.016,1.01575,1.0159,134400000.0
2008-07-09 13:18:00,1.01585,1.016,1.01585,1.016,23300000.0
2008-07-09 13:19:00,1.0161,1.0161,1.0159,1.016,93000000.0
2008-07-09 13:20:00,1.016,1.016,1.0159,1.0159,45500000.0
2008-07-09 13:21:00,1.0159,1.016,1.0158,1.0158,97500000.0
2008-07-09 13:22:00,1.0158,1.0159,1.0158,1.0158,73000000.0
2008-07-09 13:23:00,1.01575,1.0159,1.01575,1.0158,101200000.0
2008-07-09 13:24:00,1.0158,1.0158,1.0158,1.0158,24000000.0
2008-07-09 13:25:00,1.0158,1.0158,1.0158,1.0158,5000000.0
2008-07-09 13:26:00,1.01585,1.01585,1.0158,1.01585,9000000.0
2008-07-09 13:27:00,1.01585,1.01585,1.01585,1.01585,1000000.0
2008-07-09 13:28:00,1.0159,1.0159,1.0158,1.01585,33400000.0
2008-07-09 13:29:00,1.0159,1.016,1.01585,1.016,19300000.0
2008-07-09 13:30:00,1.016,1.01605,1.016,1.016,36600000.0
2008-07-09 13:31:00,1.01605,1.01625,1.016,1.01625,216900000.0
2008-07-09 13:32:00,1.01625,1.0163,1.01625,1.0163,9600000.0
2008-07-09 13:33:00,1.0163,1.0163,1.0163,1.0163,160500000.0
2008-07-09 13:34:00,1.0163,1.0167,1.0163,1.0167,108800000.0
2008-07-09 13:35:00,1.01665,1.01665,1.0165,1.0165,112000000.0
2008-07-09 13:36:00,1.0165,1.0165,1.01645,1.0165,50700000.0
2008-07-09 13:37:00,1.0165,1.0165,1.01625,1.01625,102200000.0
2008-07-09 13:38:00,1.01625,1.01625,1.01615,1.01615,79100000.0
2008-07-09 13:39:00,1.01615,1.01615,1.016,1.016,100600000.0
2008-07-09 13:40:00,1.016,1.01645,1.016,1.0163,67900000.0
2008-07-09 13:41:00,1.0163,1.01645,1.0162,1.01625,145000000.0
2008-07-09 13:42:00,1.01625,1.0165,1.01625,1.0163,64500000.0
2008-07-09 13:43:00,1.0163,1.01645,1.0163,1.01635,50800000.0
2008-07-09 13:44:00,1.01635,1.01645,1.0163,1.01645,39800000.0
2008-07-09 13:45:00,1.01645,1.0165,1.0161,1.0161,73500000.0
2008-07-09 13:46:00,1.0161,1.01635,1.0161,1.0163,85600000.0
2008-07-09 13:47:00,1.0163,1.0163,1.016,1.0162,130700000.0
2008-07-09 13:48:00,1.0162,1.0162,1.0162,1.0162,2000000.0
2008-07-09 13:49:00,1.0162,1.0162,1.016,1.01615,83500000.0
2008-07-09 13:50:00,1.0161,1.0161,1.0159,1.01595,195800000.0
2008-07-09 13:51:00,1.0159,1.0159,1.01585,1.0159,53300000.0
2008-07-09 13:52:00,1.0159,1.016,1.0158,1.0158,104700000.0
2008-07-09 13:53:00,1.0159,1.0159,1.01585,1.01585,46600000.0
2008-07-09 13:54:00,1.01585,1.0159,1.0157,1.0158,142200000.0
2008-07-09 13:55:00,1.0158,1.0159,1.0158,1.0159,7700000.0
2008-07-09 13:56:00,1.0159,1.01605,1.0159,1.01605,19300000.0
2008-07-09 13:57:00,1.01605,1.0162,1.016,1.016,22900000.0
2008-07-09 13:58:00,1.01581,1.01608,1.01567,1.01571,677399996.0
2008-07-09 13:59:00,1.016,1.016,1.016,1.016,25300000.0
2008-07-09 14:00:00,1.016,1.016,1.0159,1.0159,17100000.0
2008-07-09 14:01:00,1.0159,1.01605,1.0159,1.016,20100000.0
2008-07-09 14:02:00,1.016,1.01625,1.016,1.0162,82500000.0
2008-07-09 14:03:00,1.0162,1.0162,1.0162,1.0162,9600000.0
2008-07-09 14:04:00,1.0162,1.0162,1.01605,1.01615,19100000.0
2008-07-09 14:05:00,1.01615,1.01615,1.01605,1.0161,70100000.0
2008-07-09 14:06:00,1.0161,1.0163,1.0161,1.0161,37900000.0
2008-07-09 14:07:00,1.01615,1.01615,1.01605,1.0161,53100000.0
2008-07-09 14:08:00,1.0161,1.0161,1.01605,1.0161,37400000.0
2008-07-09 14:09:00,1.0161,1.0162,1.01595,1.0161,146900000.0
2008-07-09 14:10:00,1.0161,1.0162,1.0155,1.0155,359600000.0
2008-07-09 14:11:00,1.0155,1.0155,1.0151,1.0151,172600000.0
2008-07-09 14:12:00,1.0151,1.01545,1.0151,1.0153,237200000.0
2008-07-09 14:13:00,1.0153,1.0153,1.015,1.0152,72600000.0
2008-07-09 14:14:00,1.0152,1.0154,1.0151,1.0151,230600000.0
2008-07-09 14:15:00,1.0152,1.0156,1.015,1.015,483899999.0
2008-07-09 14:16:00,1.0153,1.0153,1.01465,1.01465,393000000.0
2008-07-09 14:17:00,1.01465,1.01475,1.0133,1.0135,593300001.0
2008-07-09 14:18:00,1.0135,1.014,1.0135,1.0138,493200000.0
2008-07-09 14:19:00,1.0138,1.0139,1.0135,1.0139,732200001.0
2008-07-09 14:20:00,1.0136,1.0138,1.01345,1.01355,270800000.0
2008-07-09 14:21:00,1.01355,1.0138,1.0135,1.0137,340500000.0
2008-07-09 14:22:00,1.0137,1.0137,1.0132,1.0133,372600000.0
2008-07-09 14:23:00,1.0133,1.0133,1.0132,1.0132,192600000.0
2008-07-09 14:24:00,1.0132,1.0132,1.0126,1.01275,410700000.0
2008-07-09 14:25:00,1.01275,1.0129,1.0126,1.0127,588100000.0
2008-07-09 14:26:00,1.0127,1.0129,1.01255,1.0129,291700000.0
2008-07-09 14:27:00,1.0129,1.0132,1.0129,1.0132,330800000.0
2008-07-09 14:28:00,1.0131,1.0132,1.0129,1.013,380000000.0
2008-07-09 14:29:00,1.01295,1.01295,1.0127,1.0128,230700000.0
2008-07-09 14:30:00,1.0128,1.0129,1.0127,1.0129,289100000.0
2008-07-09 14:31:00,1.0129,1.0129,1.0126,1.0126,260400000.0
2008-07-09 14:32:00,1.0126,1.0126,1.0119,1.0124,298300000.0
2008-07-09 14:33:00,1.0123,1.01255,1.012,1.01245,415000000.0
2008-07-09 14:34:00,1.01245,1.0125,1.0123,1.0125,313900000.0
2008-07-09 14:35:00,1.0124,1.0125,1.0123,1.0123,366500000.0
2008-07-09 14:36:00,1.0123,1.0125,1.01225,1.0125,236500000.0
2008-07-09 14:37:00,1.0125,1.0125,1.0123,1.01245,227800000.0
2008-07-09 14:38:00,1.0124,1.0127,1.0124,1.01265,206300000.0
2008-07-09 14:39:00,1.01265,1.01265,1.01225,1.01225,245300000.0
2008-07-09 14:40:00,1.01225,1.0123,1.0118,1.0118,408700003.0
2008-07-09 14:41:00,1.0118,1.0125,1.0118,1.01225,458000000.0
2008-07-09 14:42:00,1.01225,1.0124,1.0122,1.0123,235700000.0
2008-07-09 14:43:00,1.0123,1.01245,1.0123,1.01245,224400000.0
2008-07-09 14:44:00,1.01245,1.01255,1.0124,1.01255,229000000.0
2008-07-09 14:45:00,1.01255,1.0127,1.0125,1.0126,303900000.0
2008-07-09 14:46:00,1.0126,1.01305,1.0126,1.01295,499200000.0
2008-07-09 14:47:00,1.01295,1.01305,1.0126,1.0128,417600000.0
2008-07-09 14:48:00,1.0128,1.0131,1.0128,1.0129,328200000.0
2008-07-09 14:49:00,1.0129,1.0129,1.0123,1.0123,352600000.0
2008-07-09 14:50:00,1.0123,1.0124,1.0121,1.0123,347900000.0
2008-07-09 14:51:00,1.0123,1.0126,1.0123,1.0124,145900000.0
2008-07-09 14:52:00,1.0124,1.0126,1.0122,1.0124,239000000.0
2008-07-09 14:53:00,1.01235,1.01235,1.0121,1.0122,217500000.0
2008-07-09 14:54:00,1.0122,1.0124,1.0122,1.0122,164500000.0
2008-07-09 14:55:00,1.0122,1.0122,1.0119,1.01195,226800000.0
2008-07-09 14:56:00,1.012,1.0122,1.01195,1.01215,117900000.0
2008-07-09 14:57:00,1.01215,1.0128,1.01215,1.01245,294600000.0
2008-07-09 14:58:00,1.01245,1.0125,1.01245,1.01245,99500000.0
2008-07-09 14:59:00,1.01245,1.0125,1.0124,1.01245,114800000.0
2008-07-09 15:00:00,1.01245,1.0125,1.0123,1.01235,206300000.0
2008-07-09 15:01:00,1.01235,1.0124,1.0122,1.0123,316400000.0
2008-07-09 15:02:00,1.0123,1.0123,1.0122,1.0123,82900000.0
2008-07-09 15:03:00,1.0123,1.0124,1.0123,1.01235,226400000.0
2008-07-09 15:04:00,1.01235,1.01235,1.012,1.01205,220800000.0
2008-07-09 15:05:00,1.01205,1.01225,1.012,1.0121,240400000.0
2008-07-09 15:06:00,1.0121,1.01235,1.0121,1.0122,163300000.0
2008-07-09 15:07:00,1.0122,1.0123,1.0122,1.01225,188800000.0
2008-07-09 15:08:00,1.01225,1.0123,1.0122,1.01225,125700000.0
2008-07-09 15:09:00,1.01225,1.0123,1.012,1.01205,240000000.0
2008-07-09 15:10:00,1.01205,1.01215,1.01185,1.0119,157200000.0
2008-07-09 15:11:00,1.0119,1.01195,1.0119,1.0119,52400000.0
2008-07-09 15:12:00,1.0119,1.012,1.0119,1.0119,133500000.0
2008-07-09 15:13:00,1.0119,1.01195,1.0119,1.0119,167700000.0
2008-07-09 15:14:00,1.012,1.01225,1.0119,1.0121,101500000.0
2008-07-09 15:15:00,1.0121,1.01215,1.012,1.0121,293800000.0
2008-07-09 15:16:00,1.0121,1.0121,1.012,1.0121,97100000.0
2008-07-09 15:17:00,1.0121,1.0121,1.0118,1.0118,231600000.0
2008-07-09 15:18:00,1.0118,1.0119,1.0115,1.0116,316100000.0
2008-07-09 15:19:00,1.0116,1.01165,1.0115,1.0116,298700000.0
2008-07-09 15:20:00,1.01155,1.01165,1.01155,1.01165,159800000.0
2008-07-09 15:21:00,1.01165,1.01165,1.01165,1.01165,44000000.0
2008-07-09 15:22:00,1.01165,1.01165,1.01165,1.01165,64300000.0
2008-07-09 15:23:00,1.01165,1.0118,1.01165,1.0117,137400000.0
2008-07-09 15:24:00,1.01175,1.0119,1.01165,1.0117,272100000.0
2008-07-09 15:25:00,1.0117,1.0118,1.0117,1.0117,165500000.0
2008-07-09 15:26:00,1.0117,1.0119,1.0117,1.0118,154600000.0
2008-07-09 15:27:00,1.0118,1.0118,1.0114,1.0115,108200000.0
2008-07-09 15:28:00,1.0115,1.0116,1.01145,1.0115,291300000.0
2008-07-09 15:29:00,1.0116,1.0116,1.01075,1.01105,354600000.0
2008-07-09 15:30:00,1.01105,1.0112,1.01105,1.0111,138000000.0
2008-07-09 15:31:00,1.0111,1.01115,1.01065,1.0107,226300000.0
2008-07-09 15:32:00,1.01065,1.0107,1.01035,1.0105,322200000.0
2008-07-09 15:33:00,1.0106,1.0106,1.01035,1.01055,164300000.0
2008-07-09 15:34:00,1.01055,1.011,1.01055,1.0109,341500000.0
2008-07-09 15:35:00,1.0109,1.01105,1.0108,1.0109,188700000.0
2008-07-09 15:36:00,1.01095,1.0111,1.0105,1.0105,176000000.0
2008-07-09 15:37:00,1.0105,1.0107,1.0105,1.0107,175399999.0
2008-07-09 15:38:00,1.0107,1.0107,1.01015,1.0103,499300000.0
2008-07-09 15:39:00,1.0103,1.01045,1.0101,1.0103,371800000.0
2008-07-09 15:40:00,1.01035,1.01035,1.0101,1.0102,414900000.0
2008-07-09 15:41:00,1.0102,1.0102,1.01,1.01,299900000.0
2008-07-09 15:42:00,1.01,1.0101,1.0098,1.0099,243300000.0
2008-07-09 15:43:00,1.0099,1.01,1.00985,1.01,60200000.0
2008-07-09 15:44:00,1.01,1.0101,1.0099,1.0101,231400000.0
2008-07-09 15:45:00,1.0101,1.01035,1.0101,1.0103,228500000.0
2008-07-09 15:46:00,1.0103,1.0105,1.0102,1.0105,238100000.0
2008-07-09 15:47:00,1.01055,1.0109,1.0104,1.0105,262600000.0
2008-07-09 15:48:00,1.0104,1.0106,1.01025,1.01045,305500000.0
2008-07-09 15:49:00,1.0106,1.01075,1.0105,1.0106,182900002.0
2008-07-09 15:50:00,1.0106,1.0107,1.01045,1.0107,356100000.0
2008-07-09 15:51:00,1.0107,1.0111,1.0107,1.011,207000000.0
2008-07-09 15:52:00,1.011,1.0111,1.01095,1.011,110900000.0
2008-07-09 15:53:00,1.011,1.011,1.0109,1.011,50600000.0
2008-07-09 15:54:00,1.011,1.011,1.0108,1.01085,58400000.0
2008-07-09 15:55:00,1.01085,1.01085,1.01075,1.0108,67200000.0
2008-07-09 15:56:00,1.0108,1.0109,1.0108,1.01085,41700000.0
2008-07-09 15:57:00,1.0108,1.01095,1.0108,1.01085,60000000.0
2008-07-09 15:58:00,1.0108,1.011,1.0108,1.0108,108100000.0
2008-07-09 15:59:00,1.0108,1.01105,1.0108,1.011,178099999.0
2008-07-09 16:00:00,1.01095,1.0113,1.01075,1.0112,262600001.0
2008-07-09 16:01:00,1.0112,1.0113,1.01095,1.0111,315400000.0
2008-07-09 16:02:00,1.0111,1.0113,1.011,1.01105,237300000.0
2008-07-09 16:03:00,1.01105,1.01155,1.01105,1.0114,358399999.0
2008-07-09 16:04:00,1.0114,1.0114,1.0111,1.0113,220400000.0
2008-07-09 16:05:00,1.0112,1.0114,1.0112,1.0113,178099999.0
2008-07-09 16:06:00,1.0113,1.0115,1.01125,1.0114,291900000.0
2008-07-09 16:07:00,1.0114,1.0114,1.0113,1.0114,207300000.0
2008-07-09 16:08:00,1.01145,1.01155,1.01145,1.01155,32600000.0
2008-07-09 16:09:00,1.0115,1.012,1.01145,1.0116,390700000.0
2008-07-09 16:10:00,1.01175,1.0118,1.0115,1.0117,454800000.0
2008-07-09 16:11:00,1.0117,1.01185,1.0117,1.0118,319200000.0
2008-07-09 16:12:00,1.0118,1.0118,1.01165,1.0117,219800000.0
2008-07-09 16:13:00,1.0117,1.0118,1.0116,1.0117,220200000.0
2008-07-09 16:14:00,1.0117,1.0118,1.01145,1.0115,288700000.0
2008-07-09 16:15:00,1.0115,1.0115,1.0114,1.0115,198800000.0
2008-07-09 16:16:00,1.0115,1.0115,1.01135,1.0115,146900000.0
2008-07-09 16:17:00,1.0115,1.0115,1.0114,1.0114,114700000.0
2008-07-09 16:18:00,1.0114,1.0115,1.0114,1.01145,133900000.0
2008-07-09 16:19:00,1.01145,1.01165,1.01145,1.0116,116300000.0
2008-07-09 16:20:00,1.0117,1.0117,1.0115,1.0115,269000000.0
2008-07-09 16:21:00,1.0115,1.0115,1.0115,1.0115,64000000.0
2008-07-09 16:22:00,1.01145,1.0117,1.01145,1.0116,141400000.0
2008-07-09 16:23:00,1.0116,1.0118,1.0116,1.01165,91000000.0
2008-07-09 16:24:00,1.01165,1.0117,1.0114,1.0114,157000000.0
2008-07-09 16:25:00,1.0114,1.0116,1.0114,1.0115,140200000.0
2008-07-09 16:26:00,1.0115,1.0115,1.0115,1.0115,74600000.0
2008-07-09 16:27:00,1.0115,1.01155,1.0115,1.0115,56900000.0
2008-07-09 16:28:00,1.01165,1.0117,1.0116,1.0116,182900000.0
2008-07-09 16:29:00,1.0116,1.0116,1.0115,1.0115,59400000.0
2008-07-09 16:30:00,1.0115,1.01175,1.0115,1.01155,308600000.0
2008-07-09 16:31:00,1.01155,1.0117,1.0115,1.0115,127500000.0
2008-07-09 16:32:00,1.0115,1.0116,1.0115,1.0115,173800000.0
2008-07-09 16:33:00,1.0115,1.01155,1.0115,1.0115,118600000.0
2008-07-09 16:34:00,1.0115,1.0115,1.0113,1.0114,137200000.0
2008-07-09 16:35:00,1.0114,1.0114,1.0109,1.0112,600200003.0
2008-07-09 16:36:00,1.0112,1.01125,1.011,1.0112,242300000.0
2008-07-09 16:37:00,1.0112,1.0115,1.0112,1.0114,237100000.0
2008-07-09 16:38:00,1.0114,1.0115,1.01135,1.01145,189300000.0
2008-07-09 16:39:00,1.01145,1.01145,1.0112,1.0114,251500000.0
2008-07-09 16:40:00,1.0114,1.01155,1.0112,1.0115,382200001.0
2008-07-09 16:41:00,1.0115,1.0115,1.0113,1.0113,101100000.0
2008-07-09 16:42:00,1.0113,1.0113,1.0113,1.0113,9000000.0
2008-07-09 16:43:00,1.0113,1.0113,1.011,1.0111,238700000.0
2008-07-09 16:44:00,1.0111,1.0111,1.01095,1.0111,81300000.0
2008-07-09 16:45:00,1.0111,1.0112,1.0109,1.01105,141900000.0
2008-07-09 16:46:00,1.01105,1.01105,1.0109,1.0109,126800000.0
2008-07-09 16:47:00,1.0109,1.0109,1.0109,1.0109,91200000.0
2008-07-09 16:48:00,1.0109,1.0116,1.0109,1.0113,283200000.0
2008-07-09 16:49:00,1.0113,1.0116,1.0112,1.01145,157900000.0
2008-07-09 16:50:00,1.01145,1.0115,1.0112,1.0113,559500000.0
2008-07-09 16:51:00,1.0113,1.0115,1.0112,1.0115,152300000.0
2008-07-09 16:52:00,1.0115,1.0118,1.0115,1.0117,349600000.0
2008-07-09 16:53:00,1.0117,1.012,1.01155,1.01155,306700000.0
2008-07-09 16:54:00,1.0116,1.01175,1.01155,1.01165,304900001.0
2008-07-09 16:55:00,1.01165,1.0118,1.0115,1.01155,250800000.0
2008-07-09 16:56:00,1.01155,1.0118,1.0115,1.0118,150400000.0
2008-07-09 16:57:00,1.01185,1.0121,1.01185,1.012,309500000.0
2008-07-09 16:58:00,1.012,1.012,1.01195,1.01195,79800000.0
2008-07-09 16:59:00,1.0119,1.0121,1.0116,1.0117,626200000.0
2008-07-09 17:00:00,1.0117,1.01205,1.0115,1.012,402600001.0
2008-07-09 17:01:00,1.012,1.0123,1.012,1.0122,216900000.0
2008-07-09 17:02:00,1.01225,1.0127,1.01225,1.0125,189100000.0
2008-07-09 17:03:00,1.0125,1.0125,1.0125,1.0125,25400000.0
2008-07-09 17:04:00,1.0125,1.01255,1.0125,1.01255,45100000.0
2008-07-09 17:05:00,1.01255,1.01255,1.0122,1.0122,60345963.0
2008-07-09 17:06:00,1.0123,1.0125,1.01215,1.01215,67731771.0
2008-07-09 17:07:00,1.0122,1.0124,1.0122,1.01225,109400000.0
2008-07-09 17:08:00,1.01225,1.0123,1.0122,1.01225,50500000.0
2008-07-09 17:09:00,1.01225,1.01225,1.012,1.012,48700000.0
2008-07-09 17:10:00,1.01205,1.01235,1.012,1.012,347699999.0
2008-07-09 17:11:00,1.012,1.01205,1.0118,1.01185,157800000.0
2008-07-09 17:12:00,1.0119,1.0119,1.0115,1.0115,219400000.0
2008-07-09 17:13:00,1.0115,1.0119,1.0114,1.0119,159500000.0
2008-07-09 17:14:00,1.0119,1.01205,1.0119,1.012,113900000.0
2008-07-09 17:15:00,1.012,1.012,1.01155,1.01155,82800000.0
2008-07-09 17:16:00,1.0115,1.0116,1.0111,1.0115,201000000.0
2008-07-09 17:17:00,1.0115,1.01165,1.0112,1.01125,146500000.0
2008-07-09 17:18:00,1.01125,1.0115,1.0112,1.0115,96700000.0
2008-07-09 17:19:00,1.0115,1.0118,1.01135,1.0118,142800000.0
2008-07-09 17:20:00,1.0118,1.0118,1.01145,1.0117,261600000.0
2008-07-09 17:21:00,1.0117,1.01175,1.01145,1.01165,292500000.0
2008-07-09 17:22:00,1.01165,1.01195,1.0116,1.0118,240900000.0
2008-07-09 17:23:00,1.0118,1.0119,1.0115,1.0115,226500000.0
2008-07-09 17:24:00,1.0116,1.0116,1.01145,1.0115,68200000.0
2008-07-09 17:25:00,1.0115,1.0115,1.0112,1.0113,112900000.0
2008-07-09 17:26:00,1.0113,1.0113,1.0112,1.0112,164700000.0
2008-07-09 17:27:00,1.0112,1.0114,1.0112,1.0113,143200000.0
2008-07-09 17:28:00,1.0113,1.0115,1.01125,1.0114,120600000.0
2008-07-09 17:29:00,1.0114,1.0116,1.01135,1.0114,161900000.0
2008-07-09 17:30:00,1.0114,1.0115,1.0113,1.0114,357100000.0
2008-07-09 17:31:00,1.0114,1.0116,1.01125,1.0114,264100000.0
2008-07-09 17:32:00,1.01145,1.0116,1.01145,1.0115,198200000.0
2008-07-09 17:33:00,1.0115,1.01155,1.0115,1.0115,37500000.0
2008-07-09 17:34:00,1.0115,1.0115,1.0114,1.0114,58200000.0
2008-07-09 17:35:00,1.0114,1.01155,1.01135,1.01145,138100000.0
2008-07-09 17:36:00,1.01145,1.01155,1.01145,1.01145,28400000.0
2008-07-09 17:37:00,1.01145,1.0116,1.0113,1.0116,224100000.0
2008-07-09 17:38:00,1.01155,1.01155,1.01155,1.01155,5700000.0
2008-07-09 17:39:00,1.01155,1.0116,1.01145,1.0115,125700000.0
2008-07-09 17:40:00,1.01155,1.0116,1.01155,1.01155,100900000.0
2008-07-09 17:41:00,1.01155,1.0116,1.01155,1.01155,34300000.0
2008-07-09 17:42:00,1.0116,1.0116,1.0115,1.0115,64300000.0
2008-07-09 17:43:00,1.0115,1.01155,1.0115,1.0115,18600000.0
2008-07-09 17:44:00,1.0115,1.0115,1.0115,1.0115,31200000.0
2008-07-09 17:45:00,1.0115,1.01155,1.0114,1.0114,47200000.0
2008-07-09 17:46:00,1.01145,1.0115,1.0114,1.0115,18800000.0
2008-07-09 17:47:00,1.0115,1.0115,1.0115,1.0115,7800000.0
2008-07-09 17:48:00,1.0115,1.0115,1.0114,1.0115,96300000.0
2008-07-09 17:49:00,1.01145,1.01165,1.01145,1.0115,33700000.0
2008-07-09 17:50:00,1.0115,1.01155,1.0115,1.0115,133900000.0
2008-07-09 17:51:00,1.0115,1.0115,1.01125,1.01125,154000000.0
2008-07-09 17:52:00,1.01125,1.01125,1.011,1.011,200300003.0
2008-07-09 17:53:00,1.011,1.011,1.0106,1.0106,128200000.0
2008-07-09 17:54:00,1.0106,1.0108,1.0106,1.0108,175900000.0
2008-07-09 17:55:00,1.0108,1.0108,1.0106,1.0106,204800000.0
2008-07-09 17:56:00,1.01065,1.01075,1.01065,1.0107,65900000.0
2008-07-09 17:57:00,1.01075,1.0108,1.01075,1.01075,25100000.0
2008-07-09 17:58:00,1.01075,1.01075,1.01035,1.0105,133800000.0
2008-07-09 17:59:00,1.0105,1.0109,1.01045,1.0108,398800000.0
2008-07-09 18:00:00,1.0108,1.01085,1.0108,1.0108,275000000.0
2008-07-09 18:01:00,1.0108,1.0109,1.0108,1.0108,295900000.0
2008-07-09 18:02:00,1.0108,1.0108,1.0106,1.01065,159100000.0
2008-07-09 18:03:00,1.01065,1.01065,1.0106,1.0106,25900000.0
2008-07-09 18:04:00,1.0106,1.0106,1.0105,1.01055,87900000.0
2008-07-09 18:05:00,1.01055,1.01095,1.01055,1.01095,279000000.0
2008-07-09 18:06:00,1.0109,1.011,1.0109,1.01095,54400000.0
2008-07-09 18:07:00,1.011,1.011,1.01085,1.0109,121500000.0
2008-07-09 18:08:00,1.0109,1.011,1.0109,1.01095,26900000.0
2008-07-09 18:09:00,1.01095,1.011,1.0109,1.0109,76800000.0
2008-07-09 18:10:00,1.0109,1.011,1.0109,1.011,56100000.0
2008-07-09 18:11:00,1.011,1.011,1.01095,1.011,25400000.0
2008-07-09 18:12:00,1.011,1.011,1.0108,1.0109,36300000.0
2008-07-09 18:13:00,1.0109,1.0109,1.01085,1.01085,11200000.0
2008-07-09 18:14:00,1.0109,1.0111,1.0109,1.0111,96100000.0
2008-07-09 18:15:00,1.0111,1.0111,1.0109,1.011,177100000.0
2008-07-09 18:16:00,1.011,1.011,1.0109,1.0109,99500000.0
2008-07-09 18:17:00,1.0109,1.011,1.01085,1.011,23900000.0
2008-07-09 18:18:00,1.011,1.0111,1.011,1.0111,79000000.0
2008-07-09 18:19:00,1.0111,1.0111,1.0109,1.0109,183700000.0
2008-07-09 18:20:00,1.0109,1.01095,1.01075,1.0108,123200000.0
2008-07-09 18:21:00,1.01085,1.0112,1.01085,1.0111,54300000.0
2008-07-09 18:22:00,1.0111,1.0111,1.011,1.011,65400000.0
2008-07-09 18:23:00,1.011,1.011,1.0107,1.0108,139500000.0
2008-07-09 18:24:00,1.0108,1.01085,1.01045,1.01045,72800000.0
2008-07-09 18:25:00,1.01045,1.01045,1.0103,1.01045,166400000.0
2008-07-09 18:26:00,1.01045,1.0106,1.01045,1.01055,53300000.0
2008-07-09 18:27:00,1.01055,1.01065,1.0103,1.0103,108000000.0
2008-07-09 18:28:00,1.0103,1.0104,1.0103,1.0103,211100000.0
2008-07-09 18:29:00,1.0103,1.0104,1.0103,1.01035,140400000.0
2008-07-09 18:30:00,1.01035,1.01045,1.0103,1.01035,126400000.0
2008-07-09 18:31:00,1.01035,1.0107,1.01035,1.0107,488500001.0
2008-07-09 18:32:00,1.0107,1.0107,1.01045,1.0106,176900000.0
2008-07-09 18:33:00,1.0106,1.0106,1.0105,1.01055,47100000.0
2008-07-09 18:34:00,1.0106,1.0108,1.01015,1.0102,252800000.0
2008-07-09 18:35:00,1.0102,1.0102,1.00975,1.00985,232200000.0
2008-07-09 18:36:00,1.0099,1.01025,1.0099,1.0102,175800000.0
2008-07-09 18:37:00,1.0102,1.01035,1.0102,1.0103,56900000.0
2008-07-09 18:38:00,1.01035,1.01035,1.0102,1.0102,66900000.0
2008-07-09 18:39:00,1.0102,1.01025,1.0102,1.0102,91900000.0
2008-07-09 18:40:00,1.0102,1.01025,1.0102,1.0102,72300000.0
2008-07-09 18:41:00,1.01025,1.01055,1.0102,1.01055,241800000.0
2008-07-09 18:42:00,1.01055,1.01055,1.0103,1.0103,191500000.0
2008-07-09 18:43:00,1.0103,1.0104,1.0103,1.0103,182100000.0
2008-07-09 18:44:00,1.0104,1.0106,1.0103,1.0106,105700000.0
2008-07-09 18:45:00,1.0106,1.0107,1.0105,1.0107,224000000.0
2008-07-09 18:46:00,1.0107,1.0107,1.0103,1.0105,130200000.0
2008-07-09 18:47:00,1.0105,1.0105,1.0104,1.0104,47100000.0
2008-07-09 18:48:00,1.0104,1.0105,1.0104,1.0104,40100000.0
2008-07-09 18:49:00,1.0104,1.0105,1.0104,1.0105,61100000.0
2008-07-09 18:50:00,1.0105,1.0106,1.0105,1.0106,25000000.0
2008-07-09 18:51:00,1.0106,1.0106,1.0105,1.0105,4800000.0
2008-07-09 18:52:00,1.0105,1.0107,1.0105,1.0106,125600000.0
2008-07-09 18:53:00,1.0106,1.0108,1.0106,1.0108,134800000.0
2008-07-09 18:54:00,1.0108,1.0108,1.0106,1.0107,109500000.0
2008-07-09 18:55:00,1.0107,1.0107,1.01045,1.0105,254200000.0
2008-07-09 18:56:00,1.0105,1.0105,1.0105,1.0105,64300000.0
2008-07-09 18:57:00,1.0105,1.0105,1.0104,1.0104,75800000.0
2008-07-09 18:58:00,1.0104,1.0105,1.0104,1.0105,31200000.0
2008-07-09 18:59:00,1.0105,1.011,1.0104,1.011,84500000.0
2008-07-09 19:00:00,1.0111,1.01145,1.0111,1.0111,177100000.0
2008-07-09 19:01:00,1.0112,1.0112,1.0106,1.0106,184600000.0
2008-07-09 19:02:00,1.0106,1.01075,1.0105,1.0107,190600000.0
2008-07-09 19:03:00,1.0107,1.0107,1.0103,1.01045,154800000.0
2008-07-09 19:04:00,1.01045,1.0105,1.0102,1.0104,188400000.0
2008-07-09 19:05:00,1.0104,1.011,1.0104,1.01065,208200000.0
2008-07-09 19:06:00,1.0107,1.0107,1.01055,1.01065,75400000.0
2008-07-09 19:07:00,1.01065,1.0107,1.01055,1.0107,48100000.0
2008-07-09 19:08:00,1.0107,1.0109,1.0105,1.0105,270300000.0
2008-07-09 19:09:00,1.0105,1.0105,1.0103,1.0104,295400000.0
2008-07-09 19:10:00,1.0104,1.0106,1.0103,1.01035,249500000.0
2008-07-09 19:11:00,1.0104,1.0105,1.0103,1.0104,215000000.0
2008-07-09 19:12:00,1.0104,1.0104,1.0103,1.0104,149400000.0
2008-07-09 19:13:00,1.0105,1.01055,1.0105,1.01055,120700000.0
2008-07-09 19:14:00,1.01055,1.0106,1.01025,1.0103,286800000.0
2008-07-09 19:15:00,1.0103,1.0105,1.0103,1.0105,130400000.0
2008-07-09 19:16:00,1.0105,1.0106,1.0105,1.0106,121200000.0
2008-07-09 19:17:00,1.0106,1.0106,1.0104,1.0105,142100000.0
2008-07-09 19:18:00,1.0105,1.0105,1.0104,1.0105,157800000.0
2008-07-09 19:19:00,1.0105,1.0105,1.01045,1.01045,11700000.0
2008-07-09 19:20:00,1.01045,1.0106,1.01045,1.01055,188000000.0
2008-07-09 19:21:00,1.01055,1.01055,1.01045,1.01045,32200000.0
2008-07-09 19:22:00,1.0105,1.0105,1.01045,1.01045,3200000.0
2008-07-09 19:23:00,1.01045,1.0106,1.01045,1.01055,58900000.0
2008-07-09 19:24:00,1.0106,1.0107,1.01055,1.0107,32100000.0
2008-07-09 19:25:00,1.0107,1.0107,1.0106,1.0106,25400000.0
2008-07-09 19:26:00,1.0106,1.0107,1.0106,1.0106,55400000.0
2008-07-09 19:27:00,1.0106,1.01075,1.0106,1.01075,52300000.0
2008-07-09 19:28:00,1.01075,1.01085,1.01075,1.0108,305000000.0
2008-07-09 19:29:00,1.0108,1.0108,1.0106,1.0106,127600000.0
2008-07-09 19:30:00,1.0106,1.0108,1.0106,1.0107,145700000.0
2008-07-09 19:31:00,1.0107,1.0107,1.0106,1.0106,59200000.0
2008-07-09 19:32:00,1.0106,1.0107,1.0105,1.0106,129000000.0
2008-07-09 19:33:00,1.0106,1.0106,1.0106,1.0106,21400000.0
2008-07-09 19:34:00,1.0107,1.0107,1.0105,1.0105,38800000.0
2008-07-09 19:35:00,1.0105,1.0105,1.0105,1.0105,31900000.0
2008-07-09 19:36:00,1.0105,1.0106,1.0105,1.0106,43000000.0
2008-07-09 19:37:00,1.0106,1.0107,1.0106,1.0106,71500000.0
2008-07-09 19:38:00,1.0106,1.0106,1.0106,1.0106,25200000.0
2008-07-09 19:39:00,1.0106,1.0106,1.0105,1.0106,92400000.0
2008-07-09 19:40:00,1.0106,1.0108,1.0106,1.0108,55000000.0
2008-07-09 19:41:00,1.0106,1.01079,1.01045,1.01079,77500000.0
2008-07-09 19:42:00,1.0108,1.0108,1.0106,1.0107,187800000.0
2008-07-09 19:43:00,1.0107,1.0108,1.0106,1.0107,109600000.0
2008-07-09 19:44:00,1.0107,1.0107,1.01065,1.0107,30100000.0
2008-07-09 19:45:00,1.0107,1.0107,1.0107,1.0107,30000000.0
2008-07-09 19:46:00,1.0107,1.0108,1.0107,1.0107,71100000.0
2008-07-09 19:47:00,1.0107,1.0107,1.0107,1.0107,14900000.0
2008-07-09 19:48:00,1.0107,1.0107,1.0107,1.0107,1600000.0
2008-07-09 19:49:00,1.0107,1.0107,1.0107,1.0107,42600000.0
2008-07-09 19:50:00,1.0107,1.0107,1.01045,1.01045,117600000.0
2008-07-09 19:51:00,1.01045,1.0105,1.0104,1.0104,57300000.0
2008-07-09 19:52:00,1.0104,1.0105,1.0104,1.0105,53800000.0
2008-07-09 19:53:00,1.0105,1.0105,1.0105,1.0105,6000000.0
2008-07-09 19:54:00,1.0105,1.0105,1.01015,1.01025,184700000.0
2008-07-09 19:55:00,1.01025,1.01025,1.0101,1.01015,76100000.0
2008-07-09 19:56:00,1.01015,1.0103,1.0101,1.0102,303700000.0
2008-07-09 19:57:00,1.0102,1.0104,1.01015,1.0104,67000000.0
2008-07-09 19:58:00,1.0104,1.0106,1.0104,1.0104,169700000.0
2008-07-09 19:59:00,1.0104,1.0104,1.01035,1.0104,30200000.0
2008-07-09 20:00:00,1.0104,1.0104,1.0103,1.0103,110400000.0
2008-07-09 20:01:00,1.0103,1.0103,1.0102,1.0103,83900000.0
2008-07-09 20:02:00,1.0103,1.0104,1.0103,1.0104,65200000.0
2008-07-09 20:03:00,1.0104,1.0105,1.0104,1.0105,20100000.0
2008-07-09 20:04:00,1.0105,1.0105,1.0104,1.0104,105400000.0
2008-07-09 20:05:00,1.0104,1.0104,1.0104,1.0104,92500000.0
2008-07-09 20:06:00,1.01045,1.0108,1.01045,1.01065,128500000.0
2008-07-09 20:07:00,1.01065,1.01065,1.01045,1.01045,75000000.0
2008-07-09 20:08:00,1.01045,1.01045,1.01045,1.01045,15500000.0
2008-07-09 20:09:00,1.01045,1.01045,1.01035,1.01035,69700000.0
2008-07-09 20:10:00,1.01035,1.01035,1.01005,1.01015,143300000.0
2008-07-09 20:11:00,1.01015,1.01015,1.0099,1.0099,96400000.0
2008-07-09 20:12:00,1.0099,1.0099,1.0097,1.0099,298300000.0
2008-07-09 20:13:00,1.0099,1.0101,1.0099,1.0101,82900000.0
2008-07-09 20:14:00,1.0101,1.0101,1.01,1.0101,35000000.0
2008-07-09 20:15:00,1.0101,1.0102,1.0101,1.0101,95800000.0
2008-07-09 20:16:00,1.0101,1.0101,1.0101,1.0101,18600000.0
2008-07-09 20:17:00,1.0101,1.0101,1.0099,1.0099,40300000.0
2008-07-09 20:18:00,1.0099,1.0099,1.0099,1.0099,88700000.0
2008-07-09 20:19:00,1.00995,1.01,1.00995,1.01,17900000.0
2008-07-09 20:20:00,1.0101,1.0105,1.0101,1.01045,76800000.0
2008-07-09 20:21:00,1.01045,1.0105,1.01015,1.0105,71200000.0
2008-07-09 20:22:00,1.0105,1.0106,1.01045,1.0105,190800000.0
2008-07-09 20:23:00,1.0105,1.0105,1.0104,1.0105,59600000.0
2008-07-09 20:24:00,1.0105,1.0106,1.0103,1.01035,123800000.0
2008-07-09 20:25:00,1.01035,1.01035,1.0102,1.0102,24800000.0
2008-07-09 20:26:00,1.0102,1.0105,1.0102,1.0105,40200000.0
2008-07-09 20:27:00,1.0105,1.0105,1.0105,1.0105,24100000.0
2008-07-09 20:28:00,1.0105,1.0105,1.0104,1.01045,79700000.0
2008-07-09 20:29:00,1.01045,1.01045,1.01045,1.01045,4800000.0
2008-07-09 20:30:00,1.0105,1.0105,1.01035,1.01035,8800000.0
2008-07-09 20:31:00,1.01035,1.0106,1.0103,1.0104,98900000.0
2008-07-09 20:32:00,1.0104,1.0105,1.01025,1.01035,220700000.0
2008-07-09 20:33:00,1.0104,1.01045,1.0103,1.01035,118200000.0
2008-07-09 20:34:00,1.01035,1.0104,1.0102,1.0102,119400000.0
2008-07-09 20:35:00,1.01025,1.01025,1.0102,1.01025,13400000.0
2008-07-09 20:36:00,1.01025,1.0105,1.01025,1.0105,40900000.0
2008-07-09 20:37:00,1.0105,1.0106,1.0105,1.0106,23800000.0
2008-07-09 20:38:00,1.0106,1.0108,1.0105,1.0107,229000000.0
2008-07-09 20:39:00,1.0107,1.0109,1.0107,1.0108,79700000.0
2008-07-09 20:40:00,1.0108,1.01095,1.0107,1.01075,82200000.0
2008-07-09 20:41:00,1.01075,1.01085,1.01055,1.0107,166300000.0
2008-07-09 20:42:00,1.0107,1.0107,1.0106,1.0106,65400000.0
2008-07-09 20:43:00,1.0106,1.0106,1.0106,1.0106,1600000.0
2008-07-09 20:44:00,1.0106,1.0106,1.0106,1.0106,85200000.0
2008-07-09 20:45:00,1.0106,1.01065,1.01055,1.0106,172000000.0
2008-07-09 20:46:00,1.0106,1.0106,1.0106,1.0106,13900000.0
2008-07-09 20:47:00,1.0106,1.0107,1.0106,1.0106,52800000.0
2008-07-09 20:48:00,1.0106,1.0106,1.0106,1.0106,101900000.0
2008-07-09 20:49:00,1.0106,1.0106,1.0105,1.0105,26100000.0
2008-07-09 20:50:00,1.0105,1.0105,1.0105,1.0105,10600000.0
2008-07-09 20:51:00,1.0105,1.0105,1.01035,1.0105,179000000.0
2008-07-09 20:52:00,1.0105,1.0106,1.0105,1.0106,20100000.0
2008-07-09 20:53:00,1.0106,1.01065,1.0106,1.01065,44500000.0
2008-07-09 20:54:00,1.01065,1.0107,1.01065,1.0107,34400000.0
2008-07-09 20:55:00,1.0107,1.0109,1.0107,1.0108,498800000.0
2008-07-09 20:56:00,1.0108,1.0111,1.01075,1.011,216000000.0
2008-07-09 20:57:00,1.011,1.0111,1.01085,1.01085,43600000.0
2008-07-09 20:58:00,1.01085,1.0112,1.01085,1.0109,272900000.0
2008-07-09 20:59:00,1.0111,1.0112,1.0108,1.0108,284400000.0
2008-07-09 21:00:00,1.0108,1.0109,1.0108,1.0109,71400000.0
2008-07-09 21:01:00,1.0109,1.0111,1.0109,1.011,34100000.0
2008-07-09 21:02:00,1.011,1.011,1.011,1.011,27400000.0
2008-07-09 21:03:00,1.011,1.011,1.01085,1.0109,131100000.0
2008-07-09 21:04:00,1.01085,1.011,1.0108,1.011,49700000.0
2008-07-09 21:05:00,1.011,1.0115,1.011,1.0114,162000000.0
2008-07-09 21:06:00,1.0114,1.0114,1.0111,1.0112,209900000.0
2008-07-09 21:07:00,1.0112,1.0112,1.0111,1.0111,102100000.0
2008-07-09 21:08:00,1.0111,1.0114,1.0111,1.0114,258200000.0
2008-07-09 21:09:00,1.0114,1.0115,1.0114,1.0115,55200000.0
2008-07-09 21:10:00,1.0115,1.0118,1.0115,1.0115,175600000.0
2008-07-09 21:11:00,1.0115,1.01165,1.0115,1.01165,33100000.0
2008-07-09 21:12:00,1.01165,1.01165,1.0113,1.0114,199700000.0
2008-07-09 21:13:00,1.0114,1.0115,1.0113,1.0114,106200000.0
2008-07-09 21:14:00,1.0114,1.0114,1.0113,1.0114,190100000.0
2008-07-09 21:15:00,1.0114,1.01165,1.0114,1.01165,118200000.0
2008-07-09 21:16:00,1.01165,1.01165,1.01165,1.01165,4000000.0
2008-07-09 21:17:00,1.01165,1.01165,1.0114,1.0114,35200000.0
2008-07-09 21:18:00,1.0114,1.0114,1.0113,1.0113,103700000.0
2008-07-09 21:19:00,1.0113,1.0114,1.0113,1.0113,44200000.0
2008-07-09 21:20:00,1.0113,1.0113,1.0112,1.0113,61700000.0
2008-07-09 21:21:00,1.0113,1.01135,1.0113,1.0113,108000000.0
2008-07-09 21:22:00,1.0113,1.0113,1.0111,1.0111,166200000.0
2008-07-09 21:23:00,1.0111,1.0112,1.01095,1.011,33500000.0
2008-07-09 21:24:00,1.011,1.0112,1.011,1.01105,17200000.0
2008-07-09 21:25:00,1.01105,1.01135,1.01105,1.0113,79000000.0
2008-07-09 21:26:00,1.0113,1.0114,1.0113,1.0113,30700000.0
2008-07-09 21:27:00,1.0113,1.0114,1.0112,1.0112,112200000.0
2008-07-09 21:28:00,1.0112,1.0112,1.0111,1.0111,279299999.0
2008-07-09 21:29:00,1.0111,1.0111,1.01105,1.0111,25600000.0
2008-07-09 21:30:00,1.01115,1.0112,1.01115,1.0112,30700000.0
2008-07-09 21:31:00,1.0112,1.0113,1.0112,1.0113,95200000.0
2008-07-09 21:32:00,1.0113,1.0113,1.0113,1.0113,71500000.0
2008-07-09 21:33:00,1.0113,1.0113,1.0111,1.0112,133000000.0
2008-07-09 21:34:00,1.0112,1.0112,1.0111,1.0112,23700000.0
2008-07-09 21:35:00,1.0112,1.0112,1.011,1.011,121700000.0
2008-07-09 21:36:00,1.011,1.0111,1.011,1.0111,54400000.0
2008-07-09 21:37:00,1.0111,1.0111,1.0111,1.0111,24500000.0
2008-07-09 21:38:00,1.0111,1.0111,1.0111,1.0111,46800000.0
2008-07-09 21:39:00,1.0111,1.0111,1.0109,1.011,80400000.0
2008-07-09 21:40:00,1.011,1.011,1.01095,1.011,38300000.0
2008-07-09 21:41:00,1.011,1.011,1.0109,1.011,77200000.0
2008-07-09 21:42:00,1.011,1.011,1.0109,1.01095,20600000.0
2008-07-09 21:43:00,1.01095,1.0111,1.0109,1.0111,47000000.0
2008-07-09 21:44:00,1.0111,1.0112,1.0111,1.0112,30100000.0
2008-07-09 21:45:00,1.0112,1.0114,1.01115,1.0113,92900000.0
2008-07-09 21:46:00,1.0113,1.0114,1.0113,1.0114,79800000.0
2008-07-09 21:47:00,1.0114,1.0114,1.0111,1.0111,129800000.0
2008-07-09 21:48:00,1.0111,1.0111,1.011,1.011,83500000.0
2008-07-09 21:49:00,1.011,1.011,1.0109,1.0109,171600000.0
2008-07-09 21:50:00,1.0109,1.011,1.0109,1.0109,102400000.0
2008-07-09 21:51:00,1.0109,1.011,1.0109,1.011,80500000.0
2008-07-09 21:52:00,1.011,1.011,1.011,1.011,116300000.0
2008-07-09 21:53:00,1.011,1.011,1.01085,1.01085,62700000.0
2008-07-09 21:54:00,1.01085,1.0109,1.0108,1.0108,54200000.0
2008-07-09 21:55:00,1.0108,1.01085,1.0108,1.0108,24000000.0
2008-07-09 21:56:00,1.0108,1.0109,1.0108,1.0108,27500000.0
2008-07-09 21:57:00,1.0108,1.0109,1.0107,1.0108,32700000.0
2008-07-09 21:58:00,1.01075,1.0108,1.0107,1.0107,56000000.0
2008-07-09 21:59:00,1.01075,1.0109,1.0107,1.0109,59200000.0
2008-07-09 22:00:00,1.0109,1.0109,1.01065,1.01065,161400000.0
2008-07-09 22:01:00,1.01065,1.01065,1.01065,1.01065,1000000.0
2008-07-09 22:02:00,1.01065,1.01065,1.01065,1.01065,2000000.0
2008-07-09 22:03:00,1.01065,1.0109,1.01065,1.0107,87200000.0
2008-07-09 22:04:00,1.0107,1.0107,1.0107,1.0107,1000000.0
2008-07-09 22:05:00,1.0107,1.0107,1.0107,1.0107,7000000.0
2008-07-09 22:06:00,1.0107,1.0109,1.0107,1.0109,37000000.0
2008-07-09 22:07:00,1.0109,1.0109,1.0107,1.0108,87700000.0
2008-07-09 22:08:00,1.0108,1.0108,1.01065,1.0107,119700000.0
2008-07-09 22:09:00,1.0107,1.0108,1.0107,1.0107,131600000.0
2008-07-09 22:10:00,1.0107,1.0107,1.0107,1.0107,17000000.0
2008-07-09 22:11:00,1.0107,1.0107,1.0107,1.0107,22200000.0
2008-07-09 22:12:00,1.01065,1.0108,1.01065,1.0107,215100000.0
2008-07-09 22:13:00,1.0107,1.0108,1.0107,1.01075,41000000.0
2008-07-09 22:14:00,1.01075,1.0108,1.01075,1.01075,26200000.0
2008-07-09 22:15:00,1.0107,1.0107,1.0107,1.0107,61600000.0
2008-07-09 22:16:00,1.0107,1.0107,1.0106,1.0106,64000000.0
2008-07-09 22:17:00,1.0106,1.0109,1.0106,1.0108,85400000.0
2008-07-09 22:18:00,1.0108,1.011,1.0108,1.0109,57700000.0
2008-07-09 22:19:00,1.0109,1.0109,1.0108,1.0108,62000000.0
2008-07-09 22:20:00,1.0108,1.011,1.0108,1.011,22000000.0
2008-07-09 22:21:00,1.011,1.011,1.0108,1.011,92900000.0
2008-07-09 22:22:00,1.011,1.0111,1.011,1.0111,55800000.0
2008-07-09 22:23:00,1.0111,1.0111,1.011,1.011,45400000.0
2008-07-09 22:24:00,1.011,1.0111,1.011,1.011,64100000.0
2008-07-09 22:25:00,1.0111,1.0111,1.011,1.011,14800000.0
2008-07-09 22:26:00,1.01105,1.01125,1.011,1.0112,21600000.0
2008-07-09 22:27:00,1.0112,1.0112,1.011,1.011,43200000.0
2008-07-09 22:28:00,1.011,1.0111,1.01095,1.01095,81000000.0
2008-07-09 22:29:00,1.01095,1.01095,1.01095,1.01095,19600000.0
2008-07-09 22:30:00,1.01095,1.01095,1.01095,1.01095,14000000.0
2008-07-09 22:31:00,1.01095,1.01095,1.01095,1.01095,11200000.0
2008-07-09 22:32:00,1.01095,1.01095,1.01095,1.01095,25200000.0
2008-07-09 22:33:00,1.01085,1.01085,1.01085,1.01085,5600000.0
2008-07-09 22:34:00,1.01062,1.01075,1.01059,1.01059,13100000.0
2008-07-09 22:35:00,1.01085,1.01085,1.01085,1.01085,117600000.0
2008-07-09 22:36:00,1.01085,1.01085,1.01085,1.01085,61600000.0
2008-07-09 22:37:00,1.01085,1.0109,1.01085,1.0109,5600000.0
2008-07-09 22:38:00,1.0109,1.011,1.0109,1.0109,55300000.0
2008-07-09 22:39:00,1.0109,1.0109,1.01065,1.01065,101700000.0
2008-07-09 22:40:00,1.0107,1.0107,1.01065,1.01065,19200000.0
2008-07-09 22:41:00,1.01065,1.01065,1.01065,1.01065,1000000.0
2008-07-09 22:42:00,1.01065,1.0108,1.01065,1.0107,42200000.0
2008-07-09 22:43:00,1.0107,1.0107,1.01065,1.01065,14300000.0
2008-07-09 22:44:00,1.0106,1.0107,1.0106,1.0107,16600000.0
2008-07-09 22:45:00,1.0107,1.0108,1.0107,1.0108,9900000.0
2008-07-09 22:46:00,1.01075,1.0108,1.0107,1.0108,10800000.0
2008-07-09 22:47:00,1.0108,1.0108,1.0108,1.0108,5700000.0
2008-07-09 22:48:00,1.0108,1.0108,1.0105,1.01055,71700000.0
2008-07-09 22:49:00,1.0105,1.01055,1.0105,1.01055,7700000.0
2008-07-09 22:50:00,1.0105,1.0105,1.0104,1.0105,52200000.0
2008-07-09 22:51:00,1.01055,1.0108,1.01055,1.01065,49100000.0
2008-07-09 22:52:00,1.0107,1.0112,1.0107,1.0112,33000000.0
2008-07-09 22:53:00,1.0112,1.01125,1.0111,1.0112,77100000.0
2008-07-09 22:54:00,1.0112,1.0113,1.01105,1.01115,165600000.0
2008-07-09 22:55:00,1.0111,1.0111,1.0111,1.0111,17400000.0
2008-07-09 22:56:00,1.0111,1.0111,1.0111,1.0111,13800000.0
2008-07-09 22:57:00,1.0111,1.0112,1.0111,1.0112,31300000.0
2008-07-09 22:58:00,1.0112,1.0113,1.0112,1.0113,44000000.0
2008-07-09 22:59:00,1.0114,1.0114,1.0112,1.0114,20900000.0
2008-07-09 23:00:00,1.0114,1.0114,1.0114,1.0114,1200000.0
2008-07-09 23:01:00,1.0113,1.0114,1.0113,1.0113,67200000.0
2008-07-09 23:02:00,1.0113,1.0115,1.0104,1.0115,90700000.0
2008-07-09 23:03:00,1.0115,1.0115,1.01085,1.01085,10400000.0
2008-07-09 23:04:00,1.0114,1.0114,1.01075,1.01075,11000000.0
2008-07-09 23:05:00,1.01075,1.01145,1.01065,1.0114,35500000.0
2008-07-09 23:06:00,1.0113,1.0113,1.01075,1.01115,26800000.0
2008-07-09 23:07:00,1.0111,1.01115,1.0111,1.01115,10800000.0
2008-07-09 23:08:00,1.0112,1.0112,1.01075,1.01075,11600000.0
2008-07-09 23:09:00,1.01105,1.0113,1.01075,1.01115,28000000.0
2008-07-09 23:10:00,1.01115,1.01125,1.0111,1.01125,11000000.0
2008-07-09 23:11:00,1.0112,1.01125,1.0111,1.01125,12700000.0
2008-07-09 23:12:00,1.0112,1.0112,1.01105,1.01105,6500000.0
2008-07-09 23:13:00,1.0111,1.01165,1.0111,1.0111,21600000.0
2008-07-09 23:14:00,1.01115,1.01135,1.01095,1.01095,25700000.0
2008-07-09 23:15:00,1.011,1.011,1.011,1.011,6400000.0
2008-07-09 23:16:00,1.011,1.0113,1.011,1.0112,20900000.0
2008-07-09 23:17:00,1.0112,1.0112,1.0112,1.0112,5000000.0
2008-07-09 23:18:00,1.01118,1.01123,1.01107,1.01123,120000000.0
2008-07-09 23:19:00,1.0112,1.0112,1.0112,1.0112,4000000.0
2008-07-09 23:20:00,1.01113,1.01121,1.01107,1.01121,67200000.0
2008-07-09 23:21:00,1.0111,1.0113,1.0111,1.0113,11700000.0
2008-07-09 23:22:00,1.0113,1.0113,1.0113,1.0113,1000000.0
2008-07-09 23:23:00,1.0113,1.0113,1.0112,1.0113,12000000.0
2008-07-09 23:24:00,1.01123,1.01123,1.01103,1.01123,95100000.0
2008-07-09 23:25:00,1.0113,1.0113,1.0112,1.0112,2000000.0
2008-07-09 23:26:00,1.0112,1.0112,1.0112,1.0112,1000000.0
2008-07-09 23:27:00,1.0112,1.01135,1.0111,1.0112,15300000.0
2008-07-09 23:28:00,1.01093,1.01115,1.01093,1.01101,122400000.0
2008-07-09 23:29:00,1.0112,1.0112,1.0112,1.0112,6900000.0
2008-07-09 23:30:00,1.0112,1.0116,1.0111,1.0112,23400000.0
2008-07-09 23:31:00,1.0114,1.0115,1.0112,1.0114,46700000.0
2008-07-09 23:32:00,1.0114,1.0114,1.0113,1.0114,6500000.0
2008-07-09 23:33:00,1.01145,1.0117,1.0112,1.0113,73000000.0
2008-07-09 23:34:00,1.0114,1.0116,1.0114,1.0114,54500000.0
2008-07-09 23:35:00,1.0114,1.0114,1.0114,1.0114,2000000.0
2008-07-09 23:36:00,1.01107,1.01136,1.01107,1.01136,56800000.0
2008-07-09 23:37:00,1.01135,1.0114,1.0112,1.0113,14300000.0
2008-07-09 23:38:00,1.01113,1.01128,1.01103,1.01117,134200000.0
2008-07-09 23:39:00,1.0113,1.0114,1.0113,1.0114,2000000.0
2008-07-09 23:40:00,1.0114,1.0114,1.0114,1.0114,1000000.0
2008-07-09 23:41:00,1.0114,1.0116,1.0114,1.0114,41000000.0
2008-07-09 23:42:00,1.0114,1.0114,1.0114,1.0114,1000000.0
2008-07-09 23:43:00,1.0114,1.0117,1.0114,1.0116,21600000.0
2008-07-09 23:44:00,1.0116,1.0121,1.0116,1.012,33800000.0
2008-07-09 23:45:00,1.012,1.01235,1.0113,1.012,75100000.0
2008-07-09 23:46:00,1.012,1.01205,1.0117,1.01205,15800000.0
2008-07-09 23:47:00,1.01164,1.01205,1.01164,1.01187,128800000.0
2008-07-09 23:48:00,1.01205,1.01205,1.01205,1.01205,1000000.0
2008-07-09 23:49:00,1.01215,1.01215,1.01205,1.01205,15500000.0
2008-07-09 23:50:00,1.01205,1.01205,1.01195,1.01195,5000000.0
2008-07-09 23:51:00,1.01208,1.0121,1.01184,1.0121,113900000.0
2008-07-09 23:52:00,1.01195,1.01195,1.01195,1.01195,1000000.0
2008-07-09 23:53:00,1.0119,1.012,1.0118,1.0119,51700000.0
2008-07-09 23:54:00,1.012,1.012,1.01155,1.0118,69700000.0
2008-07-09 23:55:00,1.0118,1.0119,1.0118,1.0119,17200000.0
2008-07-09 23:56:00,1.0119,1.0119,1.0119,1.0119,2000000.0
2008-07-09 23:57:00,1.0118,1.0118,1.0116,1.0116,22400000.0
2008-07-09 23:58:00,1.01155,1.01155,1.01155,1.01155,6300000.0
2008-07-09 23:59:00,1.01134,1.01159,1.01134,1.01159,22700000.0
2008-07-10 00:00:00,1.0113,1.01155,1.0112,1.0112,75700000.0
2008-07-10 00:01:00,1.01142,1.01153,1.01108,1.01121,21000000.0
2008-07-10 00:02:00,1.01155,1.01155,1.01155,1.01155,1000000.0
2008-07-10 00:03:00,1.01126,1.01159,1.01124,1.01141,16100000.0
2008-07-10 00:04:00,1.01149,1.01162,1.01125,1.01162,37300000.0
2008-07-10 00:05:00,1.01155,1.01155,1.01155,1.01155,3000000.0
2008-07-10 00:06:00,1.0115,1.01155,1.0115,1.01155,3800000.0
2008-07-10 00:07:00,1.01155,1.01155,1.01145,1.01145,7000000.0
2008-07-10 00:08:00,1.01145,1.0115,1.01145,1.0115,16200000.0
2008-07-10 00:09:00,1.01159,1.01163,1.01137,1.01163,90700000.0
2008-07-10 00:10:00,1.0115,1.0115,1.0115,1.0115,8300000.0
2008-07-10 00:11:00,1.0117,1.0117,1.01145,1.0115,53100000.0
2008-07-10 00:12:00,1.0115,1.0115,1.0115,1.0115,28500000.0
2008-07-10 00:13:00,1.0115,1.0115,1.0115,1.0115,5700000.0
2008-07-10 00:14:00,1.0117,1.0117,1.01165,1.01165,4000000.0
2008-07-10 00:15:00,1.0115,1.0115,1.0115,1.0115,5700000.0
2008-07-10 00:16:00,1.0115,1.0115,1.0115,1.0115,13400000.0
2008-07-10 00:17:00,1.0115,1.0115,1.0115,1.0115,10500000.0
2008-07-10 00:18:00,1.0115,1.0115,1.0115,1.0115,12400000.0
2008-07-10 00:19:00,1.0115,1.0115,1.01145,1.01145,8600000.0
2008-07-10 00:20:00,1.01124,1.01154,1.01124,1.01152,19100000.0
2008-07-10 00:21:00,1.01155,1.01155,1.0115,1.0115,16900000.0
2008-07-10 00:22:00,1.01145,1.01145,1.01145,1.01145,2000000.0
2008-07-10 00:23:00,1.0115,1.0115,1.0115,1.0115,2900000.0
2008-07-10 00:24:00,1.0115,1.0115,1.0115,1.0115,1000000.0
2008-07-10 00:25:00,1.01146,1.01155,1.01129,1.01138,110100000.0
2008-07-10 00:26:00,1.0115,1.0115,1.0115,1.0115,1000000.0
2008-07-10 00:27:00,1.01122,1.01159,1.01122,1.01159,20000000.0
2008-07-10 00:28:00,1.01151,1.01157,1.01134,1.01134,20900000.0
2008-07-10 00:29:00,1.01152,1.01152,1.01133,1.01152,11600000.0
2008-07-10 00:30:00,1.01147,1.01147,1.01125,1.01125,11000000.0
2008-07-10 00:31:00,1.0116,1.0116,1.0116,1.0116,2000000.0
2008-07-10 00:32:00,1.0115,1.0115,1.0115,1.0115,27100000.0
2008-07-10 00:33:00,1.0116,1.0116,1.0116,1.0116,4000000.0
2008-07-10 00:34:00,1.01155,1.01155,1.0115,1.0115,2000000.0
2008-07-10 00:35:00,1.01151,1.0116,1.01131,1.0116,25900000.0
2008-07-10 00:36:00,1.01128,1.01159,1.01128,1.01153,24000000.0
2008-07-10 00:37:00,1.0115,1.0115,1.0114,1.0114,7700000.0
2008-07-10 00:38:00,1.01103,1.01141,1.01103,1.01141,11100000.0
2008-07-10 00:39:00,1.01137,1.01137,1.01112,1.01136,85300000.0
2008-07-10 00:40:00,1.01133,1.01142,1.01126,1.01141,49400000.0
2008-07-10 00:41:00,1.0114,1.0114,1.0114,1.0114,5700000.0
2008-07-10 00:42:00,1.0114,1.0114,1.0114,1.0114,17100000.0
2008-07-10 00:43:00,1.0114,1.0114,1.0114,1.0114,5700000.0
2008-07-10 00:44:00,1.0114,1.0114,1.0114,1.0114,4800000.0
2008-07-10 00:45:00,1.01148,1.01152,1.01131,1.01152,5000000.0
2008-07-10 00:46:00,1.0114,1.0114,1.0112,1.0112,9600000.0
2008-07-10 00:47:00,1.01105,1.01135,1.01105,1.0111,9600000.0
2008-07-10 00:48:00,1.01114,1.01137,1.01114,1.01137,18800000.0
2008-07-10 00:49:00,1.0112,1.0112,1.0112,1.0112,5000000.0
2008-07-10 00:50:00,1.0112,1.0112,1.0112,1.0112,1000000.0
2008-07-10 00:51:00,1.0112,1.01125,1.0112,1.01125,7600000.0
2008-07-10 00:52:00,1.01125,1.01135,1.0111,1.0111,21000000.0
2008-07-10 00:53:00,1.01105,1.01105,1.011,1.011,7000000.0
2008-07-10 00:54:00,1.011,1.01105,1.011,1.01105,16300000.0
2008-07-10 00:55:00,1.01078,1.01101,1.01074,1.01085,149500000.0
2008-07-10 00:56:00,1.0114,1.0115,1.0114,1.0115,1269099985.0
2008-07-10 00:57:00,1.0115,1.0115,1.0115,1.0115,17800000.0
2008-07-10 00:58:00,1.0115,1.0115,1.01115,1.01115,22200000.0
2008-07-10 00:59:00,1.01115,1.01125,1.01115,1.01125,6000000.0
2008-07-10 01:00:00,1.01125,1.0116,1.01125,1.0116,64100000.0
2008-07-10 01:01:00,1.0116,1.0116,1.0116,1.0116,26400000.0
2008-07-10 01:02:00,1.0116,1.0116,1.0116,1.0116,5600000.0
2008-07-10 01:03:00,1.0116,1.0116,1.0116,1.0116,5600000.0
2008-07-10 01:04:00,1.0116,1.0116,1.0116,1.0116,39000000.0
2008-07-10 01:05:00,1.0116,1.0117,1.0116,1.0117,46300000.0
2008-07-10 01:06:00,1.0117,1.0121,1.0117,1.0117,35300000.0
2008-07-10 01:07:00,1.01145,1.01175,1.01135,1.0115,30000000.0
2008-07-10 01:08:00,1.0117,1.0117,1.0117,1.0117,6800000.0
2008-07-10 01:09:00,1.0117,1.0118,1.0117,1.01175,87300000.0
2008-07-10 01:10:00,1.01175,1.01175,1.0117,1.0117,31600000.0
2008-07-10 01:11:00,1.0117,1.0117,1.0117,1.0117,23800000.0
2008-07-10 01:12:00,1.0117,1.0117,1.01165,1.01165,3000000.0
2008-07-10 01:13:00,1.0117,1.0117,1.01165,1.01165,26400000.0
2008-07-10 01:14:00,1.01171,1.01174,1.01156,1.01174,35400000.0
2008-07-10 01:15:00,1.0117,1.0117,1.01165,1.01165,2000000.0
2008-07-10 01:16:00,1.0117,1.0117,1.01165,1.01165,4000000.0
2008-07-10 01:17:00,1.0119,1.0119,1.0119,1.0119,1000000.0
2008-07-10 01:18:00,1.0119,1.0119,1.0119,1.0119,1000000.0
2008-07-10 01:19:00,1.0119,1.0119,1.01165,1.0117,6000000.0
2008-07-10 01:20:00,1.01165,1.0117,1.01165,1.01165,6000000.0
2008-07-10 01:21:00,1.01174,1.01176,1.01147,1.01154,25600000.0
2008-07-10 01:22:00,1.01163,1.01174,1.01159,1.01173,9200000.0
2008-07-10 01:23:00,1.01167,1.01171,1.01154,1.01171,41200000.0
2008-07-10 01:24:00,1.0117,1.0117,1.01165,1.01165,2000000.0
2008-07-10 01:25:00,1.0116,1.0116,1.0116,1.0116,11200000.0
2008-07-10 01:26:00,1.0116,1.0116,1.0116,1.0116,10800000.0
2008-07-10 01:27:00,1.0117,1.0117,1.0117,1.0117,1000000.0
2008-07-10 01:28:00,1.0116,1.0119,1.0116,1.0116,45600000.0
2008-07-10 01:29:00,1.0117,1.0117,1.0117,1.0117,12200000.0
2008-07-10 01:30:00,1.0117,1.0118,1.0117,1.0118,3800000.0
2008-07-10 01:31:00,1.0117,1.0117,1.0117,1.0117,2800000.0
2008-07-10 01:32:00,1.0118,1.0118,1.0117,1.0117,3800000.0
2008-07-10 01:33:00,1.0118,1.0118,1.0118,1.0118,1000000.0
2008-07-10 01:34:00,1.0117,1.0117,1.0117,1.0117,2800000.0
2008-07-10 01:35:00,1.0119,1.0119,1.01181,1.01181,12200000.0
2008-07-10 01:36:00,1.01172,1.01178,1.01172,1.01175,5600000.0
2008-07-10 01:37:00,1.01167,1.01173,1.0116,1.0116,6300000.0
2008-07-10 01:38:00,1.01176,1.01176,1.01158,1.0116,21000000.0
2008-07-10 01:39:00,1.0117,1.0117,1.0113,1.0113,99000000.0
2008-07-10 01:40:00,1.011,1.01128,1.01092,1.01128,133500000.0
2008-07-10 01:41:00,1.0113,1.0113,1.0113,1.0113,5000000.0
2008-07-10 01:42:00,1.0113,1.0113,1.0113,1.0113,12400000.0
2008-07-10 01:43:00,1.0113,1.0113,1.0113,1.0113,7400000.0
2008-07-10 01:44:00,1.01129,1.01129,1.0111,1.0111,3000000.0
2008-07-10 01:45:00,1.01131,1.01135,1.01107,1.01135,9000000.0
2008-07-10 01:46:00,1.0113,1.0113,1.01115,1.01115,8900000.0
2008-07-10 01:47:00,1.01115,1.01115,1.0111,1.0111,16400000.0
2008-07-10 01:48:00,1.0111,1.0111,1.011,1.011,102000000.0
2008-07-10 01:49:00,1.011,1.011,1.0108,1.0108,123000000.0
2008-07-10 01:50:00,1.0108,1.0109,1.0108,1.0108,10600000.0
2008-07-10 01:51:00,1.0109,1.0109,1.01075,1.01075,13600000.0
2008-07-10 01:52:00,1.01048,1.01085,1.01048,1.0108,15200000.0
2008-07-10 01:53:00,1.01077,1.01087,1.01064,1.01087,11000000.0
2008-07-10 01:54:00,1.0107,1.0107,1.0107,1.0107,9300000.0
2008-07-10 01:55:00,1.01039,1.01071,1.01039,1.01071,105800000.0
2008-07-10 01:56:00,1.0107,1.0107,1.0107,1.0107,2000000.0
2008-07-10 01:57:00,1.0107,1.0107,1.0105,1.0107,33900000.0
2008-07-10 01:58:00,1.0106,1.0107,1.0106,1.0107,15300000.0
2008-07-10 01:59:00,1.0106,1.0108,1.0106,1.0108,16900000.0
2008-07-10 02:00:00,1.0108,1.0108,1.0106,1.01065,9400000.0
2008-07-10 02:01:00,1.01065,1.01065,1.01065,1.01065,5000000.0
2008-07-10 02:02:00,1.0107,1.0107,1.00965,1.0098,145600000.0
2008-07-10 02:03:00,1.0098,1.0098,1.0096,1.00965,40200000.0
2008-07-10 02:04:00,1.00965,1.0099,1.00965,1.0097,81400000.0
2008-07-10 02:05:00,1.0097,1.00985,1.0097,1.00985,16800000.0
2008-07-10 02:06:00,1.00985,1.00985,1.0098,1.00985,10600000.0
2008-07-10 02:07:00,1.0098,1.0098,1.0095,1.00965,29700000.0
2008-07-10 02:08:00,1.0097,1.0097,1.0096,1.0097,30900000.0
2008-07-10 02:09:00,1.0096,1.0097,1.0096,1.0097,30000000.0
2008-07-10 02:10:00,1.0097,1.0098,1.0097,1.0097,16500000.0
2008-07-10 02:11:00,1.0098,1.0099,1.0098,1.0098,12300000.0
2008-07-10 02:12:00,1.00985,1.0101,1.00985,1.0101,34900000.0
2008-07-10 02:13:00,1.0101,1.0105,1.0101,1.01045,50200000.0
2008-07-10 02:14:00,1.01045,1.01045,1.0104,1.01045,13400000.0
2008-07-10 02:15:00,1.01045,1.0106,1.01045,1.01055,10000000.0
2008-07-10 02:16:00,1.01055,1.01055,1.0105,1.0105,8500000.0
2008-07-10 02:17:00,1.0105,1.01055,1.0105,1.0105,11300000.0
2008-07-10 02:18:00,1.0105,1.0106,1.0105,1.01055,6900000.0
2008-07-10 02:19:00,1.01055,1.01065,1.01055,1.01065,17600000.0
2008-07-10 02:20:00,1.01065,1.01065,1.01065,1.01065,1000000.0
2008-07-10 02:21:00,1.01065,1.01065,1.01065,1.01065,1000000.0
2008-07-10 02:22:00,1.01065,1.0107,1.0106,1.0107,15500000.0
2008-07-10 02:23:00,1.0108,1.0108,1.01065,1.0107,14000000.0
2008-07-10 02:24:00,1.0107,1.0107,1.01065,1.0107,10000000.0
2008-07-10 02:25:00,1.0107,1.01075,1.01065,1.01065,12000000.0
2008-07-10 02:26:00,1.01065,1.01065,1.0106,1.0106,7200000.0
2008-07-10 02:27:00,1.0106,1.01065,1.0106,1.01065,4000000.0
2008-07-10 02:28:00,1.01075,1.01075,1.01075,1.01075,3000000.0
2008-07-10 02:29:00,1.01061,1.01078,1.01007,1.01053,176600000.0
2008-07-10 02:30:00,1.0108,1.0108,1.0108,1.0108,1000000.0
2008-07-10 02:31:00,1.01075,1.01075,1.0104,1.0104,62200000.0
2008-07-10 02:32:00,1.0108,1.0108,1.01075,1.01075,2000000.0
2008-07-10 02:33:00,1.01075,1.01075,1.01075,1.01075,2000000.0
2008-07-10 02:34:00,1.01057,1.01066,1.01052,1.01052,81199998.0
2008-07-10 02:35:00,1.0108,1.01085,1.0108,1.01085,5000000.0
2008-07-10 02:36:00,1.0108,1.0108,1.0108,1.0108,1000000.0
2008-07-10 02:37:00,1.0108,1.0111,1.0108,1.01105,38100000.0
2008-07-10 02:38:00,1.01105,1.01105,1.01105,1.01105,2000000.0
2008-07-10 02:39:00,1.01105,1.01105,1.0109,1.01095,16800000.0
2008-07-10 02:40:00,1.01105,1.0113,1.01105,1.01125,65000000.0
2008-07-10 02:41:00,1.01125,1.01125,1.0112,1.0112,31600000.0
2008-07-10 02:42:00,1.0112,1.01125,1.0112,1.01125,17200000.0
2008-07-10 02:43:00,1.0113,1.01155,1.0113,1.0115,54800000.0
2008-07-10 02:44:00,1.0115,1.0115,1.0115,1.0115,1000000.0
2008-07-10 02:45:00,1.01145,1.01145,1.01135,1.01135,12800000.0
2008-07-10 02:46:00,1.01135,1.0115,1.01135,1.0115,48400000.0
2008-07-10 02:47:00,1.0115,1.0115,1.0115,1.0115,8000000.0
2008-07-10 02:48:00,1.0115,1.0115,1.0115,1.0115,1000000.0
2008-07-10 02:49:00,1.0115,1.0115,1.01145,1.01145,2000000.0
2008-07-10 02:50:00,1.01145,1.01145,1.01145,1.01145,1000000.0
2008-07-10 02:51:00,1.01145,1.01145,1.01145,1.01145,2000000.0
2008-07-10 02:52:00,1.01158,1.01158,1.01151,1.01152,16600000.0
2008-07-10 02:53:00,1.0114,1.0114,1.01117,1.01131,20100000.0
2008-07-10 02:54:00,1.0114,1.0115,1.0114,1.0115,20200000.0
2008-07-10 02:55:00,1.01145,1.0115,1.01145,1.0115,2000000.0
2008-07-10 02:56:00,1.0115,1.0115,1.01135,1.01135,7000000.0
2008-07-10 02:57:00,1.01132,1.01139,1.01103,1.01103,34700000.0
2008-07-10 02:58:00,1.01113,1.01118,1.01092,1.01118,60200000.0
2008-07-10 02:59:00,1.01123,1.01155,1.01111,1.01146,92100000.0
2008-07-10 03:00:00,1.01135,1.01135,1.01135,1.01135,1000000.0
2008-07-10 03:01:00,1.01135,1.0114,1.01135,1.0114,7800000.0
2008-07-10 03:02:00,1.01123,1.01131,1.01101,1.01122,93700000.0
2008-07-10 03:03:00,1.0114,1.0114,1.0114,1.0114,2000000.0
2008-07-10 03:04:00,1.0114,1.0115,1.0114,1.0115,11400000.0
2008-07-10 03:05:00,1.0115,1.0116,1.0115,1.0116,27900000.0
2008-07-10 03:06:00,1.0116,1.01165,1.0116,1.01165,5200000.0
2008-07-10 03:07:00,1.01165,1.01165,1.01165,1.01165,4000000.0
2008-07-10 03:08:00,1.01165,1.01175,1.01165,1.01165,34700000.0
2008-07-10 03:09:00,1.01165,1.01175,1.01165,1.01165,50800000.0
2008-07-10 03:10:00,1.01165,1.0117,1.01165,1.01165,23800000.0
2008-07-10 03:11:00,1.01165,1.01175,1.01165,1.01175,120400000.0
2008-07-10 03:12:00,1.01175,1.0118,1.01165,1.01165,313700000.0
2008-07-10 03:13:00,1.01165,1.01165,1.01165,1.01165,2000000.0
2008-07-10 03:14:00,1.01165,1.01165,1.01165,1.01165,2000000.0
2008-07-10 03:15:00,1.0117,1.0117,1.0117,1.0117,17300000.0
2008-07-10 03:16:00,1.0117,1.0117,1.0117,1.0117,6400000.0
2008-07-10 03:17:00,1.0117,1.0117,1.01165,1.01165,10500000.0
2008-07-10 03:18:00,1.0116,1.0116,1.0114,1.0114,15400000.0
2008-07-10 03:19:00,1.01135,1.01135,1.01135,1.01135,2000000.0
2008-07-10 03:20:00,1.0114,1.0114,1.0114,1.0114,1000000.0
2008-07-10 03:21:00,1.0114,1.0114,1.0114,1.0114,15500000.0
2008-07-10 03:22:00,1.0114,1.0114,1.0114,1.0114,4500000.0
2008-07-10 03:23:00,1.01133,1.01143,1.01126,1.01134,70700000.0
2008-07-10 03:24:00,1.0111,1.01148,1.0111,1.01148,93500000.0
2008-07-10 03:25:00,1.0114,1.0114,1.0114,1.0114,3600000.0
2008-07-10 03:26:00,1.01124,1.0113,1.01097,1.0113,21300000.0
2008-07-10 03:27:00,1.0114,1.0114,1.0114,1.0114,2800000.0
2008-07-10 03:28:00,1.01122,1.01124,1.01097,1.01124,33000000.0
2008-07-10 03:29:00,1.01145,1.01145,1.01145,1.01145,3000000.0
2008-07-10 03:30:00,1.01145,1.01145,1.01145,1.01145,3000000.0
2008-07-10 03:31:00,1.01145,1.01145,1.01145,1.01145,4000000.0
2008-07-10 03:32:00,1.0114,1.0114,1.0113,1.0113,51100000.0
2008-07-10 03:33:00,1.0113,1.01155,1.0113,1.01155,32100000.0
2008-07-10 03:34:00,1.0115,1.0116,1.01135,1.0116,27600000.0
2008-07-10 03:35:00,1.0116,1.0116,1.0116,1.0116,8400000.0
2008-07-10 03:36:00,1.0116,1.0116,1.01155,1.01155,4600000.0
2008-07-10 03:37:00,1.01155,1.0116,1.0112,1.0113,19400000.0
2008-07-10 03:38:00,1.0114,1.0115,1.0114,1.0115,25400000.0
2008-07-10 03:39:00,1.0115,1.0116,1.0115,1.0116,26400000.0
2008-07-10 03:40:00,1.0116,1.0119,1.0116,1.0118,38200000.0
2008-07-10 03:41:00,1.0118,1.0118,1.0118,1.0118,65000000.0
2008-07-10 03:42:00,1.0118,1.0118,1.01175,1.01175,11200000.0
2008-07-10 03:43:00,1.01175,1.0119,1.0116,1.0119,52100000.0
2008-07-10 03:44:00,1.0119,1.0122,1.0119,1.01195,127400001.0
2008-07-10 03:45:00,1.01195,1.01195,1.01165,1.01165,19600000.0
2008-07-10 03:46:00,1.01175,1.0118,1.01175,1.0118,8300000.0
2008-07-10 03:47:00,1.0118,1.01185,1.0118,1.01185,12200000.0
2008-07-10 03:48:00,1.01185,1.012,1.0118,1.0118,40400000.0
2008-07-10 03:49:00,1.01185,1.0119,1.0116,1.0119,27100000.0
2008-07-10 03:50:00,1.0119,1.0119,1.0118,1.0119,7000000.0
2008-07-10 03:51:00,1.0119,1.0119,1.0115,1.0118,18300000.0
2008-07-10 03:52:00,1.0117,1.0117,1.01155,1.01155,7400000.0
2008-07-10 03:53:00,1.01155,1.01155,1.01155,1.01155,12000000.0
2008-07-10 03:54:00,1.01155,1.01175,1.0115,1.01175,75300000.0
2008-07-10 03:55:00,1.0114,1.01165,1.01132,1.01148,111500000.0
2008-07-10 03:56:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-07-10 03:57:00,1.01175,1.0119,1.01175,1.01185,14200000.0
2008-07-10 03:58:00,1.01185,1.01185,1.0118,1.0118,14500000.0
2008-07-10 03:59:00,1.0118,1.0118,1.0118,1.0118,9000000.0
2008-07-10 04:00:00,1.0118,1.0119,1.0118,1.01185,68200000.0
2008-07-10 04:01:00,1.0118,1.0118,1.0118,1.0118,4500000.0
2008-07-10 04:02:00,1.01143,1.01179,1.01143,1.01179,140500000.0
2008-07-10 04:03:00,1.0118,1.0119,1.0118,1.0119,32200000.0
2008-07-10 04:04:00,1.0119,1.0119,1.01185,1.01185,7000000.0
2008-07-10 04:05:00,1.01185,1.01185,1.01185,1.01185,4000000.0
2008-07-10 04:06:00,1.01155,1.01178,1.0114,1.01166,136900000.0
2008-07-10 04:07:00,1.01185,1.01185,1.0118,1.0118,21300000.0
2008-07-10 04:08:00,1.0118,1.01185,1.0118,1.01185,19600000.0
2008-07-10 04:09:00,1.0119,1.0119,1.0119,1.0119,8300000.0
2008-07-10 04:10:00,1.0119,1.0119,1.0119,1.0119,5200000.0
2008-07-10 04:11:00,1.01162,1.01184,1.01145,1.01171,24100000.0
2008-07-10 04:12:00,1.01173,1.01184,1.01156,1.0116,29000000.0
2008-07-10 04:13:00,1.0116,1.01191,1.01159,1.01168,38900000.0
2008-07-10 04:14:00,1.0119,1.0119,1.0119,1.0119,1000000.0
2008-07-10 04:15:00,1.0118,1.0118,1.0118,1.0118,7600000.0
2008-07-10 04:16:00,1.0119,1.0119,1.0119,1.0119,12200000.0
2008-07-10 04:17:00,1.0119,1.0119,1.0119,1.0119,5800000.0
2008-07-10 04:18:00,1.0119,1.0119,1.0119,1.0119,5000000.0
2008-07-10 04:19:00,1.0119,1.0119,1.01185,1.01185,3000000.0
2008-07-10 04:20:00,1.01185,1.01185,1.0118,1.0118,31100000.0
2008-07-10 04:21:00,1.01144,1.01178,1.01144,1.01178,95400001.0
2008-07-10 04:22:00,1.01132,1.0118,1.01132,1.0118,285400001.0
2008-07-10 04:23:00,1.0118,1.01195,1.0118,1.0118,9500000.0
2008-07-10 04:24:00,1.0118,1.0118,1.0118,1.0118,1000000.0
2008-07-10 04:25:00,1.0117,1.0117,1.0117,1.0117,7200000.0
2008-07-10 04:26:00,1.0117,1.0118,1.0117,1.01175,12200000.0
2008-07-10 04:27:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-07-10 04:28:00,1.01151,1.01165,1.01143,1.01165,19800000.0
2008-07-10 04:29:00,1.01178,1.01178,1.01149,1.0116,5000000.0
2008-07-10 04:30:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-07-10 04:31:00,1.0117,1.0117,1.0117,1.0117,14100000.0
2008-07-10 04:32:00,1.0117,1.01175,1.0117,1.01175,21200000.0
2008-07-10 04:33:00,1.0117,1.01173,1.01167,1.0117,15400000.0
2008-07-10 04:34:00,1.01175,1.0118,1.01175,1.0118,2000000.0
2008-07-10 04:35:00,1.01157,1.01176,1.01157,1.01176,8800000.0
2008-07-10 04:36:00,1.0118,1.0118,1.0118,1.0118,15000000.0
2008-07-10 04:37:00,1.01159,1.0119,1.01144,1.0119,99100001.0
2008-07-10 04:38:00,1.01156,1.01184,1.01138,1.01161,222800000.0
2008-07-10 04:39:00,1.01182,1.01185,1.0116,1.01184,48600000.0
2008-07-10 04:40:00,1.01185,1.01185,1.01185,1.01185,1000000.0
2008-07-10 04:41:00,1.01185,1.01185,1.0118,1.0118,10000000.0
2008-07-10 04:42:00,1.01175,1.0118,1.01175,1.0118,3000000.0
2008-07-10 04:43:00,1.01157,1.0118,1.01157,1.01179,18300000.0
2008-07-10 04:44:00,1.01151,1.01176,1.01131,1.01176,21200000.0
2008-07-10 04:45:00,1.01185,1.01185,1.0118,1.0118,8000000.0
2008-07-10 04:46:00,1.0118,1.01182,1.0118,1.01182,4700000.0
2008-07-10 04:47:00,1.0117,1.0117,1.0117,1.0117,7600000.0
2008-07-10 04:48:00,1.0118,1.0119,1.0118,1.01185,35800000.0
2008-07-10 04:49:00,1.01182,1.01182,1.0118,1.0118,18000000.0
2008-07-10 04:50:00,1.01173,1.01177,1.01144,1.01177,13500000.0
2008-07-10 04:51:00,1.01153,1.01178,1.01153,1.01176,11000000.0
2008-07-10 04:52:00,1.0116,1.0116,1.0116,1.0116,3300000.0
2008-07-10 04:53:00,1.01174,1.01175,1.0116,1.01175,20100000.0
2008-07-10 04:54:00,1.0118,1.0118,1.01178,1.0118,4400000.0
2008-07-10 04:55:00,1.01178,1.01178,1.01175,1.01178,6600000.0
2008-07-10 04:56:00,1.01135,1.01162,1.01135,1.0116,8500000.0
2008-07-10 04:57:00,1.0117,1.0117,1.01135,1.01135,2000000.0
2008-07-10 04:58:00,1.01175,1.01185,1.01175,1.01185,20300000.0
2008-07-10 04:59:00,1.01144,1.01181,1.01135,1.01161,16600000.0
2008-07-10 05:00:00,1.01185,1.0119,1.01185,1.0119,3000000.0
2008-07-10 05:01:00,1.0119,1.0119,1.0119,1.0119,3000000.0
2008-07-10 05:02:00,1.0119,1.01193,1.01174,1.01193,38700000.0
2008-07-10 05:03:00,1.01192,1.01192,1.0116,1.0116,37200000.0
2008-07-10 05:04:00,1.01188,1.01189,1.01175,1.01189,14700000.0
2008-07-10 05:05:00,1.0118,1.0118,1.0118,1.0118,10400000.0
2008-07-10 05:06:00,1.0118,1.0118,1.0118,1.0118,10000000.0
2008-07-10 05:07:00,1.0117,1.01184,1.01168,1.01168,25700000.0
2008-07-10 05:08:00,1.01191,1.01191,1.01165,1.01165,69100000.0
2008-07-10 05:09:00,1.01188,1.01188,1.0116,1.0116,30500000.0
2008-07-10 05:10:00,1.01168,1.01189,1.01168,1.01186,67300000.0
2008-07-10 05:11:00,1.01185,1.01185,1.01172,1.01172,23700000.0
2008-07-10 05:12:00,1.0119,1.0119,1.0119,1.0119,2000000.0
2008-07-10 05:13:00,1.01185,1.01201,1.01162,1.01192,83000000.0
2008-07-10 05:14:00,1.01205,1.01205,1.01173,1.01194,82200000.0
2008-07-10 05:15:00,1.01188,1.01191,1.01176,1.01191,7000000.0
2008-07-10 05:16:00,1.0119,1.0119,1.0119,1.0119,1000000.0
2008-07-10 05:17:00,1.01175,1.0118,1.01175,1.0118,13500000.0
2008-07-10 05:18:00,1.0118,1.0118,1.0118,1.0118,10300000.0
2008-07-10 05:19:00,1.0119,1.01191,1.01168,1.01168,71000000.0
2008-07-10 05:20:00,1.01172,1.0118,1.01166,1.01167,20900000.0
2008-07-10 05:21:00,1.01191,1.01191,1.01169,1.01186,18800000.0
2008-07-10 05:22:00,1.01189,1.01189,1.01176,1.01189,11000000.0
2008-07-10 05:23:00,1.0118,1.0118,1.0118,1.0118,10200000.0
2008-07-10 05:24:00,1.01191,1.01191,1.01178,1.0119,17700000.0
2008-07-10 05:25:00,1.0118,1.01185,1.0118,1.01185,17000000.0
2008-07-10 05:26:00,1.01185,1.01185,1.01165,1.01175,29900000.0
2008-07-10 05:27:00,1.0118,1.0118,1.01153,1.0118,39600000.0
2008-07-10 05:28:00,1.01176,1.0118,1.01143,1.0118,17900000.0
2008-07-10 05:29:00,1.01175,1.0118,1.01175,1.0118,5000000.0
2008-07-10 05:30:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-07-10 05:31:00,1.0117,1.0117,1.0117,1.0117,1000000.0
2008-07-10 05:32:00,1.01183,1.01183,1.01155,1.01156,60900000.0
2008-07-10 05:33:00,1.0117,1.0118,1.0117,1.0118,4500000.0
2008-07-10 05:34:00,1.01185,1.01185,1.01156,1.01182,45200000.0
2008-07-10 05:35:00,1.01178,1.01178,1.01163,1.01163,11600000.0
2008-07-10 05:36:00,1.0119,1.0119,1.0119,1.0119,1000000.0
2008-07-10 05:37:00,1.01183,1.01189,1.01161,1.01177,69600000.0
2008-07-10 05:38:00,1.0119,1.0119,1.0119,1.0119,1000000.0
2008-07-10 05:39:00,1.01177,1.01185,1.01163,1.01163,125100000.0
2008-07-10 05:40:00,1.0119,1.0119,1.0119,1.0119,3600000.0
2008-07-10 05:41:00,1.01143,1.01178,1.01143,1.01178,116700000.0
2008-07-10 05:42:00,1.0118,1.0118,1.0118,1.0118,1600000.0
2008-07-10 05:43:00,1.0118,1.0118,1.0118,1.0118,1600000.0
2008-07-10 05:44:00,1.01198,1.01198,1.01188,1.01188,52900000.0
2008-07-10 05:45:00,1.0118,1.0118,1.0117,1.0117,7400000.0
2008-07-10 05:46:00,1.0117,1.0117,1.0117,1.0117,12800000.0
2008-07-10 05:47:00,1.0117,1.0117,1.0117,1.0117,6300000.0
2008-07-10 05:48:00,1.01169,1.01184,1.01169,1.01184,31600000.0
2008-07-10 05:49:00,1.0119,1.0119,1.0118,1.0118,26700000.0
2008-07-10 05:50:00,1.0118,1.0118,1.0118,1.0118,29500000.0
2008-07-10 05:51:00,1.0118,1.0118,1.0118,1.0118,33400000.0
2008-07-10 05:52:00,1.0118,1.0119,1.0118,1.0119,19300000.0
2008-07-10 05:53:00,1.0119,1.01195,1.0119,1.01195,10100000.0
2008-07-10 05:54:00,1.01207,1.01208,1.01195,1.01195,61000000.0
2008-07-10 05:55:00,1.012,1.012,1.012,1.012,2000000.0
2008-07-10 05:56:00,1.01195,1.012,1.01195,1.012,3000000.0
2008-07-10 05:57:00,1.012,1.012,1.012,1.012,2600000.0
2008-07-10 05:58:00,1.012,1.012,1.012,1.012,1000000.0
2008-07-10 05:59:00,1.01196,1.01196,1.0116,1.01195,29400000.0
2008-07-10 06:00:00,1.012,1.012,1.012,1.012,2600000.0
2008-07-10 06:01:00,1.012,1.012,1.012,1.012,2000000.0
2008-07-10 06:02:00,1.012,1.012,1.0118,1.0118,14300000.0
2008-07-10 06:03:00,1.01185,1.01185,1.0118,1.0118,3600000.0
2008-07-10 06:04:00,1.0118,1.0118,1.0118,1.0118,2000000.0
2008-07-10 06:05:00,1.0118,1.0118,1.0118,1.0118,3000000.0
2008-07-10 06:06:00,1.0118,1.0118,1.0118,1.0118,2000000.0
2008-07-10 06:07:00,1.0118,1.0118,1.0118,1.0118,1000000.0
2008-07-10 06:08:00,1.0118,1.0118,1.0118,1.0118,8000000.0
2008-07-10 06:09:00,1.01168,1.01175,1.01146,1.01165,142400000.0
2008-07-10 06:10:00,1.0118,1.0118,1.0118,1.0118,1000000.0
2008-07-10 06:11:00,1.0118,1.0118,1.01175,1.0118,5000000.0
2008-07-10 06:12:00,1.01161,1.01186,1.01154,1.01167,73000000.0
2008-07-10 06:13:00,1.01175,1.0118,1.01175,1.0118,3000000.0
2008-07-10 06:14:00,1.01173,1.01177,1.01154,1.01177,16100000.0
2008-07-10 06:15:00,1.01177,1.01177,1.01152,1.0117,45400000.0
2008-07-10 06:16:00,1.01175,1.0118,1.0117,1.01175,15300000.0
2008-07-10 06:17:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-07-10 06:18:00,1.0117,1.0117,1.0117,1.0117,43200000.0
2008-07-10 06:19:00,1.0117,1.0117,1.0117,1.0117,28400000.0
2008-07-10 06:20:00,1.0117,1.0117,1.0117,1.0117,6000000.0
2008-07-10 06:21:00,1.0117,1.0117,1.0116,1.0116,9600000.0
2008-07-10 06:22:00,1.0116,1.0116,1.0116,1.0116,3200000.0
2008-07-10 06:23:00,1.0116,1.0116,1.0116,1.0116,11200000.0
2008-07-10 06:24:00,1.0116,1.0116,1.0116,1.0116,6200000.0
2008-07-10 06:25:00,1.0115,1.0117,1.0115,1.0117,16800000.0
2008-07-10 06:26:00,1.0115,1.0117,1.0115,1.0117,29000000.0
2008-07-10 06:27:00,1.01165,1.0118,1.01165,1.0118,10000000.0
2008-07-10 06:28:00,1.0118,1.0119,1.0118,1.0118,12000000.0
2008-07-10 06:29:00,1.0118,1.0118,1.0116,1.0117,28800000.0
2008-07-10 06:30:00,1.0117,1.0117,1.0116,1.0116,5800000.0
2008-07-10 06:31:00,1.0116,1.0118,1.0116,1.0118,2200000.0
2008-07-10 06:32:00,1.0118,1.0118,1.0118,1.0118,1000000.0
2008-07-10 06:33:00,1.0118,1.0118,1.0118,1.0118,3000000.0
2008-07-10 06:34:00,1.01188,1.01188,1.01182,1.01183,37100000.0
2008-07-10 06:35:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-07-10 06:36:00,1.01181,1.01181,1.0114,1.01148,40000000.0
2008-07-10 06:37:00,1.0117,1.0117,1.0117,1.0117,7800000.0
2008-07-10 06:38:00,1.0118,1.01185,1.0118,1.01185,86000000.0
2008-07-10 06:39:00,1.0117,1.0117,1.0117,1.0117,15200000.0
2008-07-10 06:40:00,1.01175,1.01175,1.01175,1.01175,2000000.0
2008-07-10 06:41:00,1.01175,1.0118,1.01175,1.01175,43900000.0
2008-07-10 06:42:00,1.0119,1.0119,1.0119,1.0119,1000000.0
2008-07-10 06:43:00,1.012,1.012,1.01175,1.01175,3000000.0
2008-07-10 06:44:00,1.0117,1.0117,1.0117,1.0117,1000000.0
2008-07-10 06:45:00,1.01173,1.01175,1.01153,1.01175,33900000.0
2008-07-10 06:46:00,1.01156,1.01174,1.01149,1.01153,112900000.0
2008-07-10 06:47:00,1.01152,1.01171,1.01152,1.01171,174900000.0
2008-07-10 06:48:00,1.0118,1.0118,1.0118,1.0118,1000000.0
2008-07-10 06:49:00,1.0117,1.0117,1.0117,1.0117,1000000.0
2008-07-10 06:50:00,1.01165,1.0117,1.01149,1.0117,18400000.0
2008-07-10 06:51:00,1.01172,1.01172,1.01145,1.01171,55000000.0
2008-07-10 06:52:00,1.0115,1.01178,1.01149,1.01149,341800000.0
2008-07-10 06:53:00,1.0114,1.01169,1.0114,1.01147,127000000.0
2008-07-10 06:54:00,1.01172,1.01172,1.01143,1.01147,112100000.0
2008-07-10 06:55:00,1.01171,1.01179,1.01149,1.01176,472300000.0
2008-07-10 06:56:00,1.01177,1.01177,1.01152,1.01152,364700000.0
2008-07-10 06:57:00,1.01173,1.01178,1.01143,1.01178,307400000.0
2008-07-10 06:58:00,1.01178,1.01178,1.01147,1.01147,353000000.0
2008-07-10 06:59:00,1.0117,1.0117,1.0117,1.0117,4000000.0
2008-07-10 07:00:00,1.01136,1.01161,1.01131,1.01161,253300000.0
2008-07-10 07:01:00,1.01132,1.01163,1.01132,1.01134,111300000.0
2008-07-10 07:02:00,1.0117,1.0117,1.0116,1.0117,10000000.0
2008-07-10 07:03:00,1.0117,1.0117,1.0117,1.0117,1000000.0
2008-07-10 07:04:00,1.01115,1.0117,1.01115,1.01145,122500000.0
2008-07-10 07:05:00,1.01168,1.01168,1.01142,1.01142,137300000.0
2008-07-10 07:06:00,1.01178,1.0118,1.01175,1.0118,73700000.0
2008-07-10 07:07:00,1.01178,1.01178,1.01158,1.01175,185500000.0
2008-07-10 07:08:00,1.0117,1.0117,1.0117,1.0117,3000000.0
2008-07-10 07:09:00,1.0117,1.0117,1.0117,1.0117,2000000.0
2008-07-10 07:10:00,1.0116,1.01167,1.0115,1.0115,29900000.0
2008-07-10 07:11:00,1.01173,1.01178,1.01148,1.01148,197000000.0
2008-07-10 07:12:00,1.0117,1.0118,1.0117,1.0118,5000000.0
2008-07-10 07:13:00,1.01183,1.01185,1.01157,1.01185,241400000.0
2008-07-10 07:14:00,1.01175,1.01175,1.01175,1.01175,2000000.0
2008-07-10 07:15:00,1.01153,1.01173,1.01149,1.01173,143600000.0
2008-07-10 07:16:00,1.0118,1.0118,1.01142,1.01142,138000000.0
2008-07-10 07:17:00,1.0118,1.0118,1.0118,1.0118,1000000.0
2008-07-10 07:18:00,1.0118,1.0118,1.0118,1.0118,3000000.0
2008-07-10 07:19:00,1.0118,1.0118,1.0118,1.0118,2000000.0
2008-07-10 07:20:00,1.01163,1.01181,1.01136,1.0118,183900000.0
2008-07-10 07:21:00,1.01183,1.01185,1.01149,1.01185,103200000.0
2008-07-10 07:22:00,1.0117,1.0117,1.0117,1.0117,6700000.0
2008-07-10 07:23:00,1.01151,1.01184,1.01145,1.01184,66500000.0
2008-07-10 07:24:00,1.0117,1.0119,1.0117,1.0118,67200000.0
2008-07-10 07:25:00,1.0118,1.012,1.0118,1.0119,75300000.0
2008-07-10 07:26:00,1.012,1.012,1.012,1.012,5600000.0
2008-07-10 07:27:00,1.01207,1.01207,1.01172,1.01206,51100000.0
2008-07-10 07:28:00,1.012,1.012,1.012,1.012,3200000.0
2008-07-10 07:29:00,1.01185,1.01198,1.01174,1.01183,24500000.0
2008-07-10 07:30:00,1.012,1.012,1.012,1.012,1000000.0
2008-07-10 07:31:00,1.012,1.01215,1.012,1.0121,10800000.0
2008-07-10 07:32:00,1.01172,1.01213,1.01172,1.01213,114200000.0
2008-07-10 07:33:00,1.0119,1.01213,1.01165,1.01213,152200000.0
2008-07-10 07:34:00,1.01216,1.01216,1.01189,1.012,34400000.0
2008-07-10 07:35:00,1.0121,1.0121,1.0121,1.0121,2000000.0
2008-07-10 07:36:00,1.0121,1.0121,1.01205,1.01205,8000000.0
2008-07-10 07:37:00,1.0121,1.0121,1.01184,1.0121,28400000.0
2008-07-10 07:38:00,1.01211,1.01217,1.01194,1.01217,103200000.0
2008-07-10 07:39:00,1.01205,1.01205,1.0119,1.012,19700000.0
2008-07-10 07:40:00,1.012,1.012,1.0119,1.012,10800000.0
2008-07-10 07:41:00,1.012,1.012,1.01195,1.01195,8600000.0
2008-07-10 07:42:00,1.01195,1.01195,1.01195,1.01195,5000000.0
2008-07-10 07:43:00,1.01195,1.01195,1.01195,1.01195,5000000.0
2008-07-10 07:44:00,1.01195,1.01195,1.0118,1.0118,11800000.0
2008-07-10 07:45:00,1.01175,1.01175,1.01175,1.01175,3000000.0
2008-07-10 07:46:00,1.01149,1.01169,1.01146,1.01151,199800000.0
2008-07-10 07:47:00,1.01149,1.0117,1.01131,1.0117,243500000.0
2008-07-10 07:48:00,1.01161,1.01161,1.01126,1.0114,51000000.0
2008-07-10 07:49:00,1.01175,1.01175,1.01175,1.01175,1000000.0
2008-07-10 07:50:00,1.0117,1.01175,1.0117,1.0117,8200000.0
2008-07-10 07:51:00,1.0117,1.01175,1.0117,1.01175,7500000.0
2008-07-10 07:52:00,1.0118,1.012,1.0118,1.01185,23800000.0
2008-07-10 07:53:00,1.01185,1.01185,1.01185,1.01185,1000000.0
2008-07-10 07:54:00,1.01167,1.01191,1.01149,1.0117,49200000.0
2008-07-10 07:55:00,1.01193,1.01193,1.01131,1.01173,72300000.0
2008-07-10 07:56:00,1.012,1.0121,1.012,1.0121,10400000.0
2008-07-10 07:57:00,1.01186,1.01206,1.01141,1.01184,66100000.0
2008-07-10 07:58:00,1.01209,1.01209,1.01166,1.01209,94600000.0
2008-07-10 07:59:00,1.0121,1.0123,1.0121,1.01215,12400000.0
2008-07-10 08:00:00,1.01215,1.0122,1.01215,1.0122,48200000.0
2008-07-10 08:01:00,1.0122,1.0126,1.0122,1.01255,46400000.0
2008-07-10 08:02:00,1.01255,1.0126,1.01255,1.01255,9000000.0
2008-07-10 08:03:00,1.01255,1.01275,1.01255,1.01275,49900000.0
2008-07-10 08:04:00,1.0128,1.01295,1.01255,1.01255,289300000.0
2008-07-10 08:05:00,1.01255,1.01255,1.01225,1.01225,112400000.0
2008-07-10 08:06:00,1.0124,1.0125,1.01225,1.0125,45100000.0
2008-07-10 08:07:00,1.0125,1.0126,1.01235,1.0126,27600000.0
2008-07-10 08:08:00,1.0126,1.0126,1.0126,1.0126,1000000.0
2008-07-10 08:09:00,1.0124,1.01263,1.01231,1.01231,25700000.0
2008-07-10 08:10:00,1.0126,1.0126,1.0126,1.0126,1000000.0
2008-07-10 08:11:00,1.0126,1.0126,1.0126,1.0126,4200000.0
2008-07-10 08:12:00,1.0126,1.0126,1.01255,1.0126,6500000.0
2008-07-10 08:13:00,1.0126,1.0126,1.0126,1.0126,3300000.0
2008-07-10 08:14:00,1.0126,1.0126,1.0126,1.0126,6500000.0
2008-07-10 08:15:00,1.0126,1.0126,1.0126,1.0126,10400000.0
2008-07-10 08:16:00,1.0125,1.0125,1.01235,1.01235,19000000.0
2008-07-10 08:17:00,1.01235,1.01235,1.01225,1.01225,9500000.0
2008-07-10 08:18:00,1.01225,1.01225,1.0118,1.01185,92900000.0
2008-07-10 08:19:00,1.01185,1.01195,1.01185,1.0119,27100000.0
2008-07-10 08:20:00,1.01195,1.01205,1.01195,1.01205,90400000.0
2008-07-10 08:21:00,1.01205,1.01205,1.012,1.012,19900000.0
2008-07-10 08:22:00,1.012,1.012,1.0118,1.01185,94100000.0
2008-07-10 08:23:00,1.0119,1.0119,1.0119,1.0119,59900000.0
2008-07-10 08:24:00,1.0119,1.0119,1.0119,1.0119,10700000.0
2008-07-10 08:25:00,1.0119,1.012,1.0119,1.012,106800000.0
2008-07-10 08:26:00,1.012,1.012,1.01195,1.01195,31500000.0
2008-07-10 08:27:00,1.01195,1.0121,1.01185,1.012,73700000.0
2008-07-10 08:28:00,1.012,1.012,1.012,1.012,8700000.0
2008-07-10 08:29:00,1.012,1.012,1.01195,1.01195,16100000.0
2008-07-10 08:30:00,1.01195,1.012,1.0119,1.01195,38600000.0
2008-07-10 08:31:00,1.01195,1.01195,1.01195,1.01195,15000000.0
2008-07-10 08:32:00,1.01175,1.01184,1.01158,1.01168,65100000.0
2008-07-10 08:33:00,1.01195,1.01195,1.0119,1.0119,19700000.0
2008-07-10 08:34:00,1.0119,1.0119,1.0117,1.0117,61700000.0
2008-07-10 08:35:00,1.0117,1.0117,1.0115,1.0116,18700000.0
2008-07-10 08:36:00,1.0116,1.0116,1.0116,1.0116,3500000.0
2008-07-10 08:37:00,1.0116,1.01185,1.0116,1.0118,144600000.0
2008-07-10 08:38:00,1.01185,1.012,1.0118,1.0118,130400000.0
2008-07-10 08:39:00,1.0118,1.01185,1.01175,1.01175,62800000.0
2008-07-10 08:40:00,1.01175,1.012,1.01175,1.012,56000000.0
2008-07-10 08:41:00,1.012,1.012,1.012,1.012,23900000.0
2008-07-10 08:42:00,1.012,1.012,1.0119,1.0119,9100000.0
2008-07-10 08:43:00,1.0119,1.0119,1.0119,1.0119,47000000.0
2008-07-10 08:44:00,1.0121,1.0121,1.0119,1.01195,108500000.0
2008-07-10 08:45:00,1.01195,1.01195,1.01195,1.01195,1200000.0
2008-07-10 08:46:00,1.01195,1.012,1.01195,1.012,46000000.0
2008-07-10 08:47:00,1.012,1.012,1.012,1.012,3800000.0
2008-07-10 08:48:00,1.01162,1.012,1.01158,1.01188,30800000.0
2008-07-10 08:49:00,1.012,1.012,1.012,1.012,17600000.0
2008-07-10 08:50:00,1.012,1.01205,1.0119,1.01205,197800000.0
2008-07-10 08:51:00,1.01205,1.01235,1.01195,1.0122,104000000.0
2008-07-10 08:52:00,1.0122,1.01235,1.0121,1.0121,139000000.0
2008-07-10 08:53:00,1.01205,1.01205,1.01205,1.01205,1000000.0
2008-07-10 08:54:00,1.01205,1.01205,1.012,1.01205,7800000.0
2008-07-10 08:55:00,1.01205,1.0121,1.01205,1.01205,8200000.0
2008-07-10 08:56:00,1.01205,1.01215,1.01205,1.01215,19000000.0
2008-07-10 08:57:00,1.01215,1.01215,1.01215,1.01215,9600000.0
2008-07-10 08:58:00,1.01215,1.0122,1.01215,1.0122,28500000.0
2008-07-10 08:59:00,1.0122,1.0123,1.0122,1.0123,16900000.0
2008-07-10 09:00:00,1.0123,1.0123,1.0123,1.0123,13800000.0
2008-07-10 09:01:00,1.0123,1.0123,1.0123,1.0123,9500000.0
2008-07-10 09:02:00,1.0123,1.0123,1.0123,1.0123,6700000.0
2008-07-10 09:03:00,1.0123,1.01255,1.0123,1.0125,45500000.0
2008-07-10 09:04:00,1.0125,1.01295,1.0125,1.0127,335700000.0
2008-07-10 09:05:00,1.0127,1.01275,1.0127,1.01275,6800000.0
2008-07-10 09:06:00,1.01275,1.01275,1.0127,1.0127,10400000.0
2008-07-10 09:07:00,1.0127,1.0127,1.0127,1.0127,14400000.0
2008-07-10 09:08:00,1.01264,1.01273,1.01258,1.0126,252400000.0
2008-07-10 09:09:00,1.0127,1.01275,1.01265,1.0127,35700000.0
2008-07-10 09:10:00,1.01256,1.01274,1.0124,1.01255,137700000.0
2008-07-10 09:11:00,1.0127,1.01275,1.0127,1.01275,13800000.0
2008-07-10 09:12:00,1.01275,1.01305,1.0125,1.01295,135500000.0
2008-07-10 09:13:00,1.01295,1.01305,1.01285,1.01285,398900002.0
2008-07-10 09:14:00,1.01295,1.01305,1.0129,1.01295,96800000.0
2008-07-10 09:15:00,1.013,1.01305,1.01285,1.01285,245999999.0
2008-07-10 09:16:00,1.01295,1.01295,1.01295,1.01295,3800000.0
2008-07-10 09:17:00,1.0129,1.01295,1.0128,1.01285,77200000.0
2008-07-10 09:18:00,1.0128,1.01285,1.0126,1.0127,61300000.0
2008-07-10 09:19:00,1.01265,1.01265,1.0125,1.0126,90900000.0
2008-07-10 09:20:00,1.01265,1.0127,1.0126,1.0127,41000000.0
2008-07-10 09:21:00,1.0127,1.0127,1.01265,1.0127,9000000.0
2008-07-10 09:22:00,1.0127,1.0127,1.0126,1.01265,39600000.0
2008-07-10 09:23:00,1.01265,1.0128,1.01265,1.0127,30000000.0
2008-07-10 09:24:00,1.0127,1.01275,1.0127,1.0127,16500000.0
2008-07-10 09:25:00,1.01275,1.01285,1.0127,1.0128,40300000.0
2008-07-10 09:26:00,1.0128,1.01295,1.0127,1.01295,129000000.0
2008-07-10 09:27:00,1.01295,1.01295,1.0129,1.0129,14100000.0
2008-07-10 09:28:00,1.0129,1.013,1.0129,1.013,48000000.0
2008-07-10 09:29:00,1.013,1.013,1.013,1.013,4400000.0
2008-07-10 09:30:00,1.013,1.013,1.01295,1.01295,16200000.0
2008-07-10 09:31:00,1.01295,1.01295,1.01295,1.01295,9100000.0
2008-07-10 09:32:00,1.013,1.01355,1.013,1.0135,166500000.0
2008-07-10 09:33:00,1.0135,1.0135,1.01325,1.0133,105400000.0
2008-07-10 09:34:00,1.0133,1.0133,1.01295,1.0131,131200000.0
2008-07-10 09:35:00,1.0131,1.0131,1.01265,1.0127,65000000.0
2008-07-10 09:36:00,1.0127,1.01275,1.01265,1.01275,13000000.0
2008-07-10 09:37:00,1.01275,1.01275,1.0127,1.0127,8600000.0
2008-07-10 09:38:00,1.0127,1.0127,1.0125,1.0125,61500000.0
2008-07-10 09:39:00,1.0125,1.0125,1.0125,1.0125,18500000.0
2008-07-10 09:40:00,1.0125,1.01255,1.0125,1.0125,15500000.0
2008-07-10 09:41:00,1.0125,1.01255,1.0125,1.01255,8200000.0
2008-07-10 09:42:00,1.01255,1.0128,1.01255,1.0128,55500000.0
2008-07-10 09:43:00,1.0128,1.0128,1.01265,1.0127,37600000.0
2008-07-10 09:44:00,1.0127,1.01275,1.01245,1.0125,111100000.0
2008-07-10 09:45:00,1.0125,1.0127,1.0125,1.0127,32200000.0
2008-07-10 09:46:00,1.0127,1.0129,1.0127,1.0129,53400000.0
2008-07-10 09:47:00,1.0129,1.013,1.0129,1.01295,47100000.0
2008-07-10 09:48:00,1.01295,1.01295,1.0119,1.01195,208800000.0
2008-07-10 09:49:00,1.01195,1.012,1.01195,1.01195,30600000.0
2008-07-10 09:50:00,1.01195,1.012,1.0119,1.01195,83800000.0
2008-07-10 09:51:00,1.01195,1.01195,1.0119,1.01195,28700000.0
2008-07-10 09:52:00,1.01195,1.01195,1.0119,1.01195,15500000.0
2008-07-10 09:53:00,1.01195,1.01195,1.01195,1.01195,3000000.0
2008-07-10 09:54:00,1.01177,1.01204,1.01177,1.01202,77200000.0
2008-07-10 09:55:00,1.01195,1.01195,1.0118,1.0119,174200000.0
2008-07-10 09:56:00,1.0119,1.01195,1.0119,1.0119,41400000.0
2008-07-10 09:57:00,1.0119,1.01195,1.0119,1.01195,68900000.0
2008-07-10 09:58:00,1.0119,1.0119,1.0119,1.0119,43000000.0
2008-07-10 09:59:00,1.0119,1.01285,1.0119,1.01285,138100000.0
2008-07-10 10:00:00,1.01285,1.0129,1.0123,1.01245,76700000.0
2008-07-10 10:01:00,1.01235,1.01265,1.01235,1.01265,40600000.0
2008-07-10 10:02:00,1.01265,1.0127,1.01235,1.01255,185600000.0
2008-07-10 10:03:00,1.01255,1.0126,1.01245,1.01245,82400000.0
2008-07-10 10:04:00,1.01245,1.0125,1.01245,1.01245,32500000.0
2008-07-10 10:05:00,1.01245,1.0126,1.0124,1.0124,121300000.0
2008-07-10 10:06:00,1.0124,1.013,1.0124,1.013,98300000.0
2008-07-10 10:07:00,1.013,1.01325,1.01205,1.0127,296800000.0
2008-07-10 10:08:00,1.0127,1.0129,1.0127,1.0128,141000000.0
2008-07-10 10:09:00,1.0128,1.0129,1.01275,1.0129,68900000.0
2008-07-10 10:10:00,1.01285,1.01285,1.0128,1.0128,13000000.0
2008-07-10 10:11:00,1.0128,1.0128,1.0128,1.0128,8200000.0
2008-07-10 10:12:00,1.01287,1.01287,1.01263,1.01284,110800000.0
2008-07-10 10:13:00,1.01285,1.01285,1.01265,1.01265,47900000.0
2008-07-10 10:14:00,1.0127,1.0129,1.0126,1.0126,211400000.0
2008-07-10 10:15:00,1.01265,1.0127,1.01245,1.01245,44100000.0
2008-07-10 10:16:00,1.01245,1.0125,1.01245,1.01245,92400000.0
2008-07-10 10:17:00,1.01245,1.01245,1.01245,1.01245,1200000.0
2008-07-10 10:18:00,1.0124,1.0124,1.0123,1.0123,90200000.0
2008-07-10 10:19:00,1.0123,1.0123,1.0123,1.0123,7800000.0
2008-07-10 10:20:00,1.0123,1.0123,1.0122,1.0122,57500000.0
2008-07-10 10:21:00,1.0118,1.01219,1.0118,1.01215,82800000.0
2008-07-10 10:22:00,1.0122,1.0122,1.0119,1.01195,110300000.0
2008-07-10 10:23:00,1.0119,1.012,1.0119,1.0119,74000000.0
2008-07-10 10:24:00,1.0119,1.0128,1.0119,1.01275,160200000.0
2008-07-10 10:25:00,1.0128,1.0128,1.0127,1.0127,77200000.0
2008-07-10 10:26:00,1.0127,1.0127,1.01235,1.01235,73500000.0
2008-07-10 10:27:00,1.01235,1.0124,1.012,1.01215,44300000.0
2008-07-10 10:28:00,1.0123,1.01245,1.0123,1.01245,23600000.0
2008-07-10 10:29:00,1.0125,1.0125,1.01245,1.01245,8400000.0
2008-07-10 10:30:00,1.0125,1.0126,1.0125,1.0126,45900000.0
2008-07-10 10:31:00,1.0126,1.0128,1.01255,1.0128,61900000.0
2008-07-10 10:32:00,1.0128,1.0128,1.0128,1.0128,6000000.0
2008-07-10 10:33:00,1.0128,1.0128,1.0127,1.0127,3200000.0
2008-07-10 10:34:00,1.0127,1.0127,1.01255,1.01255,33500000.0
2008-07-10 10:35:00,1.01255,1.01265,1.01255,1.01255,48400000.0
2008-07-10 10:36:00,1.01255,1.01255,1.01245,1.01255,34400000.0
2008-07-10 10:37:00,1.01265,1.0132,1.01255,1.013,133700000.0
2008-07-10 10:38:00,1.013,1.01305,1.01285,1.01285,54700000.0
2008-07-10 10:39:00,1.0129,1.0132,1.0129,1.0131,59900000.0
2008-07-10 10:40:00,1.0131,1.0131,1.013,1.0131,119600000.0
2008-07-10 10:41:00,1.013,1.0131,1.013,1.0131,42200000.0
2008-07-10 10:42:00,1.0131,1.0131,1.0129,1.0129,53800000.0
2008-07-10 10:43:00,1.01285,1.01285,1.0128,1.0128,49000000.0
2008-07-10 10:44:00,1.0128,1.013,1.0127,1.01285,116800000.0
2008-07-10 10:45:00,1.01285,1.0129,1.0127,1.0127,33800000.0
2008-07-10 10:46:00,1.0128,1.0128,1.0127,1.0128,106700000.0
2008-07-10 10:47:00,1.01247,1.01288,1.01247,1.0128,521600000.0
2008-07-10 10:48:00,1.0128,1.0129,1.0128,1.01285,47600000.0
2008-07-10 10:49:00,1.0128,1.0128,1.01265,1.0127,30100000.0
2008-07-10 10:50:00,1.0127,1.0127,1.0127,1.0127,11400000.0
2008-07-10 10:51:00,1.0127,1.0127,1.0125,1.01265,50300000.0
2008-07-10 10:52:00,1.01265,1.0127,1.0125,1.0126,100400000.0
2008-07-10 10:53:00,1.0126,1.01275,1.01255,1.0127,55100000.0
2008-07-10 10:54:00,1.0127,1.0128,1.0127,1.01275,15000000.0
2008-07-10 10:55:00,1.01275,1.0128,1.01265,1.0127,73100000.0
2008-07-10 10:56:00,1.0127,1.01275,1.0126,1.01275,101700000.0
2008-07-10 10:57:00,1.01275,1.01275,1.0126,1.01265,37600000.0
2008-07-10 10:58:00,1.01265,1.013,1.0126,1.013,57700000.0
2008-07-10 10:59:00,1.013,1.013,1.013,1.013,7000000.0
2008-07-10 11:00:00,1.013,1.01305,1.01295,1.01295,60600000.0
2008-07-10 11:01:00,1.01295,1.01295,1.0127,1.01275,60700000.0
2008-07-10 11:02:00,1.01275,1.01275,1.0125,1.0125,60600000.0
2008-07-10 11:03:00,1.0125,1.0125,1.0122,1.0123,100400000.0
2008-07-10 11:04:00,1.0123,1.01235,1.012,1.0122,71600000.0
2008-07-10 11:05:00,1.0122,1.0122,1.0122,1.0122,21500000.0
2008-07-10 11:06:00,1.0122,1.01255,1.0122,1.01255,159400000.0
2008-07-10 11:07:00,1.01255,1.01255,1.01235,1.01245,75300000.0
2008-07-10 11:08:00,1.0125,1.01255,1.0125,1.0125,9300000.0
2008-07-10 11:09:00,1.0125,1.0125,1.0125,1.0125,18800000.0
2008-07-10 11:10:00,1.0125,1.0125,1.0125,1.0125,4200000.0
2008-07-10 11:11:00,1.0125,1.01275,1.0125,1.01275,54000000.0
2008-07-10 11:12:00,1.01275,1.01275,1.01255,1.0126,39800000.0
2008-07-10 11:13:00,1.0126,1.0126,1.0126,1.0126,9600000.0
2008-07-10 11:14:00,1.0126,1.0127,1.01245,1.0127,79900000.0
2008-07-10 11:15:00,1.01265,1.0127,1.01265,1.0127,36200000.0
2008-07-10 11:16:00,1.0127,1.0127,1.0127,1.0127,13200000.0
2008-07-10 11:17:00,1.0127,1.0127,1.0127,1.0127,8800000.0
2008-07-10 11:18:00,1.0127,1.0127,1.0127,1.0127,37900000.0
2008-07-10 11:19:00,1.0127,1.0127,1.01255,1.01255,24400000.0
2008-07-10 11:20:00,1.01255,1.01255,1.01245,1.0125,42200000.0
2008-07-10 11:21:00,1.0125,1.01275,1.0125,1.0126,42600000.0
2008-07-10 11:22:00,1.0126,1.0126,1.01235,1.01235,45900000.0
2008-07-10 11:23:00,1.0124,1.0128,1.01235,1.0127,74800000.0
2008-07-10 11:24:00,1.0127,1.01275,1.01265,1.01265,11400000.0
2008-07-10 11:25:00,1.01265,1.0127,1.01255,1.01255,37000000.0
2008-07-10 11:26:00,1.01255,1.01255,1.0125,1.01255,16600000.0
2008-07-10 11:27:00,1.01255,1.01265,1.01255,1.01265,72400000.0
2008-07-10 11:28:00,1.0128,1.0128,1.01255,1.01255,71600000.0
2008-07-10 11:29:00,1.01255,1.0126,1.01255,1.0126,12800000.0
2008-07-10 11:30:00,1.0126,1.0128,1.0126,1.01265,33300000.0
2008-07-10 11:31:00,1.01265,1.0127,1.01265,1.0127,12200000.0
2008-07-10 11:32:00,1.0127,1.0127,1.0127,1.0127,2400000.0
2008-07-10 11:33:00,1.0127,1.0128,1.0127,1.0128,65400000.0
2008-07-10 11:34:00,1.01258,1.01288,1.01236,1.01288,293100000.0
2008-07-10 11:35:00,1.0128,1.0128,1.01265,1.01265,41200000.0
2008-07-10 11:36:00,1.01265,1.01265,1.0126,1.01265,60400000.0
2008-07-10 11:37:00,1.01275,1.01275,1.01275,1.01275,6100000.0
2008-07-10 11:38:00,1.01275,1.01285,1.01275,1.01285,12000000.0
2008-07-10 11:39:00,1.01285,1.0129,1.01285,1.01285,13600000.0
2008-07-10 11:40:00,1.01285,1.01285,1.0125,1.0125,32900000.0
2008-07-10 11:41:00,1.0125,1.0125,1.01245,1.01245,8400000.0
2008-07-10 11:42:00,1.01242,1.01252,1.01207,1.01252,347300000.0
2008-07-10 11:43:00,1.01218,1.01248,1.01218,1.01231,325799999.0
2008-07-10 11:44:00,1.0126,1.0126,1.01231,1.01258,134199999.0
2008-07-10 11:45:00,1.01245,1.01255,1.01245,1.01255,20800000.0
2008-07-10 11:46:00,1.01255,1.01255,1.01255,1.01255,3600000.0
2008-07-10 11:47:00,1.01241,1.0126,1.01223,1.0126,176500000.0
2008-07-10 11:48:00,1.01261,1.01262,1.01231,1.01261,266899998.0
2008-07-10 11:49:00,1.01255,1.01255,1.01255,1.01255,20700000.0
2008-07-10 11:50:00,1.01255,1.01255,1.01255,1.01255,5400000.0
2008-07-10 11:51:00,1.01255,1.01255,1.01255,1.01255,24900000.0
2008-07-10 11:52:00,1.01228,1.01268,1.01228,1.01233,405900000.0
2008-07-10 11:53:00,1.01255,1.01255,1.01255,1.01255,68400000.0
2008-07-10 11:54:00,1.01255,1.01265,1.0125,1.0125,46300000.0
2008-07-10 11:55:00,1.01235,1.01235,1.01225,1.01225,53600000.0
2008-07-10 11:56:00,1.01225,1.01225,1.012,1.012,77500000.0
2008-07-10 11:57:00,1.0121,1.01215,1.0119,1.0119,83600000.0
2008-07-10 11:58:00,1.0119,1.0121,1.0119,1.012,39500000.0
2008-07-10 11:59:00,1.012,1.0122,1.01195,1.012,68800000.0
2008-07-10 12:00:00,1.01205,1.01215,1.012,1.01205,77100000.0
2008-07-10 12:01:00,1.01172,1.01211,1.01172,1.0119,264300000.0
2008-07-10 12:02:00,1.01205,1.01215,1.01205,1.01215,84100000.0
2008-07-10 12:03:00,1.01215,1.01245,1.01215,1.01225,79200000.0
2008-07-10 12:04:00,1.01225,1.01225,1.0122,1.01225,25400000.0
2008-07-10 12:05:00,1.0124,1.01245,1.0123,1.0123,47400000.0
2008-07-10 12:06:00,1.01225,1.01225,1.01215,1.01215,17200000.0
2008-07-10 12:07:00,1.01201,1.01228,1.01201,1.01206,316100002.0
2008-07-10 12:08:00,1.01215,1.01215,1.01195,1.012,93700000.0
2008-07-10 12:09:00,1.012,1.01205,1.012,1.01205,5000000.0
2008-07-10 12:10:00,1.01214,1.01214,1.01181,1.01206,94200000.0
2008-07-10 12:11:00,1.01205,1.01205,1.012,1.01205,12400000.0
2008-07-10 12:12:00,1.01205,1.01205,1.012,1.012,6700000.0
2008-07-10 12:13:00,1.01215,1.01225,1.0121,1.0121,58500000.0
2008-07-10 12:14:00,1.01215,1.01215,1.01215,1.01215,1000000.0
2008-07-10 12:15:00,1.01215,1.01215,1.01215,1.01215,2600000.0
2008-07-10 12:16:00,1.01215,1.01225,1.01215,1.01225,35100000.0
2008-07-10 12:17:00,1.01225,1.0125,1.01225,1.01235,44400000.0
2008-07-10 12:18:00,1.01235,1.01235,1.01215,1.0122,59900000.0
2008-07-10 12:19:00,1.0122,1.0122,1.0119,1.01195,125300000.0
2008-07-10 12:20:00,1.01195,1.012,1.0119,1.01195,108600000.0
2008-07-10 12:21:00,1.012,1.012,1.01195,1.012,6200000.0
2008-07-10 12:22:00,1.012,1.012,1.01195,1.012,30400000.0
2008-07-10 12:23:00,1.012,1.01205,1.01195,1.012,107200000.0
2008-07-10 12:24:00,1.012,1.012,1.01195,1.012,28400000.0
2008-07-10 12:25:00,1.012,1.012,1.01195,1.012,30500000.0
2008-07-10 12:26:00,1.01204,1.01206,1.01171,1.01206,113600000.0
2008-07-10 12:27:00,1.012,1.012,1.012,1.012,16800000.0
2008-07-10 12:28:00,1.01207,1.01207,1.01191,1.01203,148500000.0
2008-07-10 12:29:00,1.012,1.012,1.01175,1.0118,43800000.0
2008-07-10 12:30:00,1.0118,1.0119,1.0118,1.0118,53000000.0
2008-07-10 12:31:00,1.0118,1.0118,1.0116,1.0116,96100000.0
2008-07-10 12:32:00,1.01165,1.0119,1.01165,1.0119,320900000.0
2008-07-10 12:33:00,1.0119,1.0128,1.0119,1.0126,432100000.0
2008-07-10 12:34:00,1.0126,1.0126,1.0124,1.0125,176100000.0
2008-07-10 12:35:00,1.0126,1.0126,1.0125,1.0126,65900000.0
2008-07-10 12:36:00,1.0126,1.0126,1.0126,1.0126,24200000.0
2008-07-10 12:37:00,1.0126,1.0126,1.0126,1.0126,1000000.0
2008-07-10 12:38:00,1.01238,1.01252,1.01222,1.01252,179200000.0
2008-07-10 12:39:00,1.01255,1.0127,1.01255,1.0127,14200000.0
2008-07-10 12:40:00,1.0127,1.0127,1.0125,1.0125,64500000.0
2008-07-10 12:41:00,1.0125,1.0125,1.0124,1.0125,51000000.0
2008-07-10 12:42:00,1.0125,1.01255,1.0123,1.0123,54600000.0
2008-07-10 12:43:00,1.01212,1.01247,1.01212,1.01229,89600000.0
2008-07-10 12:44:00,1.0123,1.0123,1.0123,1.0123,23500000.0
2008-07-10 12:45:00,1.0123,1.0123,1.01225,1.0123,58800000.0
2008-07-10 12:46:00,1.0123,1.0123,1.0123,1.0123,55000000.0
2008-07-10 12:47:00,1.0123,1.0123,1.0123,1.0123,35500000.0
2008-07-10 12:48:00,1.0123,1.01235,1.0122,1.0123,168700000.0
2008-07-10 12:49:00,1.0123,1.0125,1.0123,1.01245,47900000.0
2008-07-10 12:50:00,1.0124,1.01245,1.0124,1.0124,11000000.0
2008-07-10 12:51:00,1.01212,1.01243,1.01212,1.01243,114300000.0
2008-07-10 12:52:00,1.0124,1.0124,1.01235,1.0124,13000000.0
2008-07-10 12:53:00,1.0124,1.0125,1.0124,1.0125,49600000.0
2008-07-10 12:54:00,1.0125,1.0125,1.0125,1.0125,4200000.0
2008-07-10 12:55:00,1.0125,1.0125,1.0124,1.0125,53800000.0
2008-07-10 12:56:00,1.0125,1.01255,1.0123,1.0123,60400000.0
2008-07-10 12:57:00,1.0123,1.0123,1.0121,1.0121,77900000.0
2008-07-10 12:58:00,1.0121,1.0122,1.0115,1.0117,185400000.0
2008-07-10 12:59:00,1.01165,1.01165,1.0114,1.0115,94200000.0
2008-07-10 13:00:00,1.0115,1.0116,1.01135,1.0116,54200000.0
2008-07-10 13:01:00,1.0116,1.01165,1.0115,1.0115,78000000.0
2008-07-10 13:02:00,1.0115,1.0115,1.0113,1.0114,76900000.0
2008-07-10 13:03:00,1.0114,1.0114,1.0109,1.011,179100000.0
2008-07-10 13:04:00,1.011,1.0111,1.0107,1.0108,182900000.0
2008-07-10 13:05:00,1.0108,1.0112,1.0108,1.01115,112200000.0
2008-07-10 13:06:00,1.0111,1.01145,1.0111,1.0114,113300000.0
2008-07-10 13:07:00,1.01135,1.01145,1.0113,1.0114,100000000.0
2008-07-10 13:08:00,1.01145,1.01165,1.01145,1.0116,37100000.0
2008-07-10 13:09:00,1.01165,1.0123,1.01165,1.0122,162700000.0
2008-07-10 13:10:00,1.0122,1.01225,1.012,1.012,85100000.0
2008-07-10 13:11:00,1.01205,1.01205,1.0119,1.01195,55000000.0
2008-07-10 13:12:00,1.01195,1.01195,1.0114,1.0114,191700000.0
2008-07-10 13:13:00,1.0115,1.0115,1.01125,1.01135,58000000.0
2008-07-10 13:14:00,1.0113,1.0114,1.0111,1.01135,86900000.0
2008-07-10 13:15:00,1.0114,1.01145,1.01115,1.0113,100900000.0
2008-07-10 13:16:00,1.0113,1.0115,1.0113,1.0113,97400000.0
2008-07-10 13:17:00,1.0113,1.0113,1.0111,1.0111,52900000.0
2008-07-10 13:18:00,1.0111,1.0111,1.0108,1.0108,53300000.0
2008-07-10 13:19:00,1.0108,1.0112,1.0108,1.0112,62900000.0
2008-07-10 13:20:00,1.0112,1.0113,1.0111,1.0112,146700000.0
2008-07-10 13:21:00,1.0112,1.0114,1.01085,1.0109,145600000.0
2008-07-10 13:22:00,1.0109,1.0109,1.0108,1.01085,27000000.0
2008-07-10 13:23:00,1.01085,1.01085,1.01065,1.01075,57200000.0
2008-07-10 13:24:00,1.01044,1.01085,1.01044,1.01085,399300000.0
2008-07-10 13:25:00,1.0108,1.0108,1.0108,1.0108,20700000.0
2008-07-10 13:26:00,1.0108,1.0108,1.0108,1.0108,5200000.0
2008-07-10 13:27:00,1.01085,1.01105,1.01085,1.01105,24600000.0
2008-07-10 13:28:00,1.01105,1.01105,1.0109,1.0109,36100000.0
2008-07-10 13:29:00,1.0109,1.011,1.01075,1.011,191900000.0
2008-07-10 13:30:00,1.011,1.0111,1.011,1.0111,27000000.0
2008-07-10 13:31:00,1.0111,1.0112,1.011,1.0112,14200000.0
2008-07-10 13:32:00,1.0112,1.0112,1.0109,1.0109,96600000.0
2008-07-10 13:33:00,1.0109,1.0111,1.0109,1.0111,82900000.0
2008-07-10 13:34:00,1.01115,1.0117,1.01115,1.0117,101200000.0
2008-07-10 13:35:00,1.01185,1.0119,1.01175,1.0118,69500000.0
2008-07-10 13:36:00,1.0118,1.0119,1.0117,1.0118,69800000.0
2008-07-10 13:37:00,1.0118,1.0119,1.0117,1.0118,57400000.0
2008-07-10 13:38:00,1.01185,1.01195,1.0117,1.0117,64200000.0
2008-07-10 13:39:00,1.0117,1.0117,1.01165,1.0117,26400000.0
2008-07-10 13:40:00,1.0117,1.0117,1.01165,1.0117,233000000.0
2008-07-10 13:41:00,1.0117,1.0118,1.0117,1.0117,179500000.0
2008-07-10 13:42:00,1.0118,1.0119,1.0118,1.0119,19600000.0
2008-07-10 13:43:00,1.0119,1.0119,1.0118,1.0118,50100000.0
2008-07-10 13:44:00,1.0118,1.0118,1.0118,1.0118,63800000.0
2008-07-10 13:45:00,1.0116,1.01191,1.01153,1.01165,108800000.0
2008-07-10 13:46:00,1.0118,1.0119,1.0117,1.0117,91600000.0
2008-07-10 13:47:00,1.0117,1.0117,1.0114,1.0115,232300000.0
2008-07-10 13:48:00,1.0115,1.0117,1.01145,1.01145,70700000.0
2008-07-10 13:49:00,1.01145,1.0115,1.01145,1.01145,15400000.0
2008-07-10 13:50:00,1.01145,1.0115,1.01145,1.0115,17100000.0
2008-07-10 13:51:00,1.0115,1.0115,1.0115,1.0115,33600000.0
2008-07-10 13:52:00,1.0115,1.01165,1.0115,1.01165,42000000.0
2008-07-10 13:53:00,1.0116,1.0117,1.0115,1.0115,65500000.0
2008-07-10 13:54:00,1.01155,1.01155,1.0115,1.0115,57100000.0
2008-07-10 13:55:00,1.0115,1.012,1.0115,1.01185,89600000.0
2008-07-10 13:56:00,1.01185,1.01185,1.0118,1.0118,34800000.0
2008-07-10 13:57:00,1.0117,1.0118,1.01155,1.0116,60700000.0
2008-07-10 13:58:00,1.0116,1.0116,1.0116,1.0116,2700000.0
2008-07-10 13:59:00,1.01165,1.0117,1.01165,1.0117,17100000.0
2008-07-10 14:00:00,1.0117,1.0117,1.01115,1.01125,94800000.0
2008-07-10 14:01:00,1.0112,1.01145,1.0112,1.01145,103500000.0
2008-07-10 14:02:00,1.01145,1.01145,1.0113,1.0113,59800000.0
2008-07-10 14:03:00,1.0113,1.01155,1.0113,1.0113,178700000.0
2008-07-10 14:04:00,1.0113,1.0113,1.011,1.011,61600000.0
2008-07-10 14:05:00,1.011,1.011,1.0106,1.0107,252200000.0
2008-07-10 14:06:00,1.0107,1.0107,1.0107,1.0107,28300000.0
2008-07-10 14:07:00,1.0107,1.0108,1.0106,1.0106,257800000.0
2008-07-10 14:08:00,1.0106,1.0107,1.0106,1.0106,57200001.0
2008-07-10 14:09:00,1.0106,1.0106,1.0105,1.01055,90100000.0
2008-07-10 14:10:00,1.0106,1.0107,1.0106,1.0107,13200000.0
2008-07-10 14:11:00,1.0107,1.0108,1.0107,1.0108,38700000.0
2008-07-10 14:12:00,1.0107,1.0111,1.0107,1.0111,36600000.0
2008-07-10 14:13:00,1.011,1.011,1.0109,1.0109,15200000.0
2008-07-10 14:14:00,1.0109,1.0109,1.0108,1.0109,76800000.0
2008-07-10 14:15:00,1.0109,1.0109,1.01045,1.0108,188264732.0
2008-07-10 14:16:00,1.0108,1.0108,1.0107,1.0107,77400000.0
2008-07-10 14:17:00,1.0107,1.0108,1.0107,1.0108,108900000.0
2008-07-10 14:18:00,1.0108,1.0109,1.0108,1.0108,46300000.0
2008-07-10 14:19:00,1.0108,1.0109,1.0108,1.0109,39700000.0
2008-07-10 14:20:00,1.0109,1.0115,1.0109,1.0113,372800000.0
2008-07-10 14:21:00,1.0113,1.0114,1.0112,1.0113,268100000.0
2008-07-10 14:22:00,1.0113,1.0113,1.0112,1.0113,121300000.0
2008-07-10 14:23:00,1.0113,1.0114,1.01125,1.01125,97700000.0
2008-07-10 14:24:00,1.0112,1.0113,1.0112,1.0113,96200000.0
2008-07-10 14:25:00,1.0113,1.0116,1.0113,1.0114,193400000.0
2008-07-10 14:26:00,1.0114,1.0116,1.0114,1.0115,57500000.0
2008-07-10 14:27:00,1.0115,1.0116,1.0114,1.0114,50100000.0
2008-07-10 14:28:00,1.0114,1.0115,1.01135,1.0114,49100000.0
2008-07-10 14:29:00,1.01135,1.0116,1.01135,1.0116,80600000.0
2008-07-10 14:30:00,1.0113,1.0115,1.011,1.0111,217400000.0
2008-07-10 14:31:00,1.01105,1.0113,1.01105,1.0112,283500000.0
2008-07-10 14:32:00,1.0111,1.0111,1.0109,1.011,175300000.0
2008-07-10 14:33:00,1.0109,1.011,1.01075,1.0108,236100000.0
2008-07-10 14:34:00,1.0108,1.0108,1.0103,1.0106,223900000.0
2008-07-10 14:35:00,1.0106,1.0106,1.0106,1.0106,119000000.0
2008-07-10 14:36:00,1.0106,1.0106,1.01,1.0101,257300000.0
2008-07-10 14:37:00,1.0101,1.0104,1.0101,1.0103,121400000.0
2008-07-10 14:38:00,1.0103,1.0103,1.01,1.01015,159200000.0
2008-07-10 14:39:00,1.0102,1.01025,1.0101,1.0102,47400000.0
2008-07-10 14:40:00,1.0102,1.01045,1.0102,1.0104,142400000.0
2008-07-10 14:41:00,1.0104,1.0106,1.0104,1.0106,76400000.0
2008-07-10 14:42:00,1.0106,1.0106,1.0103,1.0104,57500000.0
2008-07-10 14:43:00,1.0105,1.0105,1.0105,1.0105,1000000.0
2008-07-10 14:44:00,1.0104,1.0106,1.0104,1.0106,6800000.0
2008-07-10 14:45:00,1.0105,1.0111,1.0105,1.011,134900000.0
2008-07-10 14:46:00,1.011,1.011,1.01075,1.0108,70800000.0
2008-07-10 14:47:00,1.01085,1.0109,1.0106,1.0106,158400000.0
2008-07-10 14:48:00,1.0106,1.0106,1.0105,1.0105,70500000.0
2008-07-10 14:49:00,1.0105,1.0106,1.0105,1.0106,51700000.0
2008-07-10 14:50:00,1.01055,1.01055,1.0102,1.0102,106200000.0
2008-07-10 14:51:00,1.0102,1.0104,1.01015,1.0103,163500000.0
2008-07-10 14:52:00,1.01035,1.0104,1.0102,1.0103,117400000.0
2008-07-10 14:53:00,1.01045,1.0106,1.01045,1.0106,41000000.0
2008-07-10 14:54:00,1.0106,1.0107,1.0105,1.0105,83700000.0
2008-07-10 14:55:00,1.0105,1.0105,1.0102,1.0102,136300000.0
2008-07-10 14:56:00,1.0102,1.01035,1.0102,1.01025,89700000.0
2008-07-10 14:57:00,1.01025,1.01035,1.0102,1.0103,209000000.0
2008-07-10 14:58:00,1.0103,1.0103,1.01015,1.01015,34600000.0
2008-07-10 14:59:00,1.0102,1.0103,1.0101,1.01015,65800000.0
2008-07-10 15:00:00,1.0101,1.0102,1.01,1.0102,73200000.0
2008-07-10 15:01:00,1.0102,1.0102,1.0102,1.0102,5000000.0
2008-07-10 15:02:00,1.0102,1.0103,1.01,1.01,115200000.0
2008-07-10 15:03:00,1.01,1.01025,1.01,1.0102,88600000.0
2008-07-10 15:04:00,1.0102,1.0103,1.0096,1.0099,539995535.0
2008-07-10 15:05:00,1.0098,1.0099,1.0097,1.0098,157800000.0
2008-07-10 15:06:00,1.0098,1.0105,1.0098,1.0103,188600000.0
2008-07-10 15:07:00,1.0103,1.0103,1.0098,1.01,282500000.0
2008-07-10 15:08:00,1.01,1.0111,1.0099,1.01065,291700000.0
2008-07-10 15:09:00,1.01065,1.01095,1.01065,1.0109,208300000.0
2008-07-10 15:10:00,1.0109,1.011,1.01085,1.01095,103900000.0
2008-07-10 15:11:00,1.01095,1.01105,1.01085,1.01095,80700000.0
2008-07-10 15:12:00,1.01095,1.01095,1.01055,1.0106,126700000.0
2008-07-10 15:13:00,1.01055,1.0106,1.01045,1.0106,137200000.0
2008-07-10 15:14:00,1.0106,1.01065,1.0106,1.01065,16200000.0
2008-07-10 15:15:00,1.01065,1.01075,1.01055,1.0107,143900000.0
2008-07-10 15:16:00,1.0107,1.0107,1.01025,1.0106,306900000.0
2008-07-10 15:17:00,1.0106,1.0106,1.0105,1.01055,56600000.0
2008-07-10 15:18:00,1.0105,1.0106,1.01035,1.0105,112100000.0
2008-07-10 15:19:00,1.0105,1.0106,1.0104,1.0106,68300000.0
2008-07-10 15:20:00,1.0107,1.0107,1.0106,1.0106,19100000.0
2008-07-10 15:21:00,1.0106,1.0106,1.0105,1.0106,50600000.0
2008-07-10 15:22:00,1.0106,1.0106,1.0103,1.0104,156300000.0
2008-07-10 15:23:00,1.0104,1.0105,1.0104,1.0104,111900000.0
2008-07-10 15:24:00,1.0104,1.0105,1.0104,1.0105,69200000.0
2008-07-10 15:25:00,1.0105,1.01055,1.0104,1.0104,146500000.0
2008-07-10 15:26:00,1.0104,1.0105,1.0104,1.0104,116000000.0
2008-07-10 15:27:00,1.0104,1.01055,1.0103,1.01035,227400000.0
2008-07-10 15:28:00,1.01035,1.0106,1.01035,1.0105,100100000.0
2008-07-10 15:29:00,1.0105,1.0106,1.0105,1.0106,134100000.0
2008-07-10 15:30:00,1.0106,1.0108,1.0106,1.01075,293099999.0
2008-07-10 15:31:00,1.01075,1.0108,1.01065,1.01065,81700000.0
2008-07-10 15:32:00,1.01065,1.01075,1.01065,1.0107,35800000.0
2008-07-10 15:33:00,1.0107,1.01075,1.01055,1.01055,120100000.0
2008-07-10 15:34:00,1.01055,1.0106,1.01055,1.01055,56100000.0
2008-07-10 15:35:00,1.01065,1.01065,1.01055,1.01055,80200000.0
2008-07-10 15:36:00,1.01055,1.0106,1.0105,1.0105,72600000.0
2008-07-10 15:37:00,1.0105,1.0106,1.0103,1.0103,225100000.0
2008-07-10 15:38:00,1.0103,1.0106,1.0103,1.01045,136000000.0
2008-07-10 15:39:00,1.01045,1.0106,1.0104,1.0105,196600000.0
2008-07-10 15:40:00,1.0105,1.0106,1.0104,1.0105,76600000.0
2008-07-10 15:41:00,1.0105,1.0105,1.0104,1.0105,22400000.0
2008-07-10 15:42:00,1.01045,1.01045,1.0103,1.0104,204500000.0
2008-07-10 15:43:00,1.0104,1.0104,1.0102,1.0104,287900000.0
2008-07-10 15:44:00,1.0104,1.0106,1.0103,1.0105,183399998.0
2008-07-10 15:45:00,1.0105,1.0107,1.0104,1.0107,266500000.0
2008-07-10 15:46:00,1.01065,1.0107,1.01055,1.01055,117100000.0
2008-07-10 15:47:00,1.01055,1.0107,1.0105,1.0106,66000000.0
2008-07-10 15:48:00,1.0106,1.0107,1.01055,1.0107,43100000.0
2008-07-10 15:49:00,1.0108,1.0108,1.0107,1.0107,88900000.0
2008-07-10 15:50:00,1.01085,1.0109,1.01075,1.0108,173400000.0
2008-07-10 15:51:00,1.0108,1.0109,1.0108,1.0108,100800000.0
2008-07-10 15:52:00,1.0108,1.01105,1.0108,1.011,141400000.0
2008-07-10 15:53:00,1.01095,1.0113,1.01095,1.0112,169400000.0
2008-07-10 15:54:00,1.0112,1.0114,1.0112,1.01135,165800000.0
2008-07-10 15:55:00,1.0114,1.0115,1.0113,1.0114,183200000.0
2008-07-10 15:56:00,1.01145,1.01145,1.0113,1.0113,52300000.0
2008-07-10 15:57:00,1.0113,1.0113,1.01115,1.0112,38100000.0
2008-07-10 15:58:00,1.01115,1.0113,1.01115,1.0112,225300000.0
2008-07-10 15:59:00,1.0112,1.0113,1.0112,1.0113,131900000.0
2008-07-10 16:00:00,1.0112,1.0112,1.01085,1.01085,239700000.0
2008-07-10 16:01:00,1.0108,1.0109,1.01065,1.0108,165900000.0
2008-07-10 16:02:00,1.0108,1.01095,1.01065,1.01095,83900000.0
2008-07-10 16:03:00,1.01095,1.011,1.0108,1.0108,53200000.0
2008-07-10 16:04:00,1.0108,1.0109,1.0107,1.0107,154400000.0
2008-07-10 16:05:00,1.0107,1.0107,1.01055,1.0106,97000000.0
2008-07-10 16:06:00,1.0106,1.0106,1.0105,1.0106,53900000.0
2008-07-10 16:07:00,1.0106,1.0106,1.01,1.0104,489900005.0
2008-07-10 16:08:00,1.0104,1.0105,1.01025,1.0103,168100001.0
2008-07-10 16:09:00,1.0103,1.0103,1.0103,1.0103,105900000.0
2008-07-10 16:10:00,1.0103,1.0103,1.01005,1.0101,231200000.0
2008-07-10 16:11:00,1.0101,1.0102,1.01,1.01,232300000.0
2008-07-10 16:12:00,1.01,1.0103,1.01,1.0103,147800000.0
2008-07-10 16:13:00,1.0103,1.0103,1.0103,1.0103,18200000.0
2008-07-10 16:14:00,1.0103,1.0103,1.01,1.01,178000000.0
2008-07-10 16:15:00,1.01,1.01,1.0096,1.0096,256100000.0
2008-07-10 16:16:00,1.0096,1.0096,1.00875,1.009,900800003.0
2008-07-10 16:17:00,1.00895,1.0092,1.00885,1.009,213400000.0
2008-07-10 16:18:00,1.009,1.009,1.00835,1.0087,417499998.0
2008-07-10 16:19:00,1.0087,1.00905,1.0086,1.0087,471500000.0
2008-07-10 16:20:00,1.0087,1.00895,1.00855,1.0088,292400001.0
2008-07-10 16:21:00,1.0088,1.0089,1.0078,1.00805,1198699995.0
2008-07-10 16:22:00,1.00805,1.0082,1.00805,1.00815,137600000.0
2008-07-10 16:23:00,1.00815,1.0083,1.00775,1.0083,195599999.0
2008-07-10 16:24:00,1.0083,1.0083,1.008,1.008,218400000.0
2008-07-10 16:25:00,1.008,1.008,1.00755,1.0077,406100000.0
2008-07-10 16:26:00,1.0077,1.00815,1.0076,1.0081,355699999.0
2008-07-10 16:27:00,1.0081,1.0084,1.008,1.00805,210400000.0
2008-07-10 16:28:00,1.00805,1.00815,1.0079,1.008,313400001.0
2008-07-10 16:29:00,1.008,1.0088,1.008,1.00855,348700000.0
2008-07-10 16:30:00,1.00855,1.00865,1.0081,1.0081,205300000.0
2008-07-10 16:31:00,1.0081,1.0081,1.00775,1.0079,411800000.0
2008-07-10 16:32:00,1.0079,1.00805,1.0078,1.008,360600000.0
2008-07-10 16:33:00,1.008,1.0084,1.008,1.0083,364400000.0
2008-07-10 16:34:00,1.0083,1.00895,1.0083,1.00875,338000000.0
2008-07-10 16:35:00,1.00875,1.00895,1.0086,1.00885,591200000.0
2008-07-10 16:36:00,1.0089,1.009,1.0087,1.0089,315999999.0
2008-07-10 16:37:00,1.00895,1.0093,1.00895,1.0093,102000000.0
2008-07-10 16:38:00,1.00925,1.00955,1.00925,1.0095,150000000.0
2008-07-10 16:39:00,1.0095,1.0095,1.0093,1.0095,274100001.0
2008-07-10 16:40:00,1.0095,1.0095,1.00935,1.0094,189100000.0
2008-07-10 16:41:00,1.0094,1.0094,1.009,1.009,204400000.0
2008-07-10 16:42:00,1.009,1.0093,1.009,1.0092,205100000.0
2008-07-10 16:43:00,1.00925,1.0094,1.009,1.0092,560100001.0
2008-07-10 16:44:00,1.0092,1.00935,1.009,1.0093,203500000.0
2008-07-10 16:45:00,1.0093,1.00945,1.0093,1.0094,150600000.0
2008-07-10 16:46:00,1.0094,1.00955,1.00935,1.00945,87100000.0
2008-07-10 16:47:00,1.00945,1.00965,1.00935,1.0096,196500000.0
2008-07-10 16:48:00,1.0096,1.00965,1.00945,1.0095,144400000.0
2008-07-10 16:49:00,1.00945,1.0095,1.0092,1.00935,306600000.0
2008-07-10 16:50:00,1.00935,1.0099,1.00935,1.00985,262400000.0
2008-07-10 16:51:00,1.0098,1.0098,1.00955,1.0096,290000000.0
2008-07-10 16:52:00,1.0096,1.0096,1.0095,1.00955,34900000.0
2008-07-10 16:53:00,1.00955,1.00955,1.0093,1.00935,234899998.0
2008-07-10 16:54:00,1.00935,1.0094,1.00925,1.0093,167200000.0
2008-07-10 16:55:00,1.00935,1.0094,1.0093,1.0094,57900000.0
2008-07-10 16:56:00,1.00945,1.0096,1.0087,1.0088,295231999.0
2008-07-10 16:57:00,1.00875,1.009,1.0087,1.0089,235775778.0
2008-07-10 16:58:00,1.0089,1.00905,1.0087,1.0087,299783778.0
2008-07-10 16:59:00,1.0087,1.0087,1.0082,1.0084,466100000.0
2008-07-10 17:00:00,1.0085,1.0086,1.0083,1.0085,497600003.0
2008-07-10 17:01:00,1.0085,1.0087,1.0085,1.00865,165400000.0
2008-07-10 17:02:00,1.00865,1.00915,1.00865,1.00915,336600000.0
2008-07-10 17:03:00,1.00915,1.00935,1.0091,1.0093,149200000.0
2008-07-10 17:04:00,1.0093,1.0096,1.0093,1.0094,223200000.0
2008-07-10 17:05:00,1.0094,1.0096,1.0094,1.0095,131100000.0
2008-07-10 17:06:00,1.0095,1.0096,1.0094,1.0096,354600000.0
2008-07-10 17:07:00,1.0096,1.0096,1.0095,1.00955,86100000.0
2008-07-10 17:08:00,1.0095,1.0095,1.0095,1.0095,139900000.0
2008-07-10 17:09:00,1.0097,1.0098,1.0095,1.0097,335400000.0
2008-07-10 17:10:00,1.0097,1.00975,1.0096,1.0097,147800000.0
2008-07-10 17:11:00,1.0097,1.0098,1.0095,1.0096,127000000.0
2008-07-10 17:12:00,1.0096,1.0096,1.0093,1.0093,157300000.0
2008-07-10 17:13:00,1.00935,1.0094,1.0092,1.0092,73400000.0
2008-07-10 17:14:00,1.0092,1.00925,1.0088,1.0089,330000000.0
2008-07-10 17:15:00,1.0089,1.00915,1.0088,1.009,166200000.0
2008-07-10 17:16:00,1.009,1.0092,1.0089,1.0091,104900000.0
2008-07-10 17:17:00,1.0091,1.0091,1.009,1.0091,117300000.0
2008-07-10 17:18:00,1.00905,1.0092,1.009,1.0091,90400000.0
2008-07-10 17:19:00,1.00915,1.0092,1.00915,1.0092,17300000.0
2008-07-10 17:20:00,1.0092,1.0097,1.0092,1.0097,252200001.0
2008-07-10 17:21:00,1.0097,1.0097,1.0096,1.0096,303900000.0
2008-07-10 17:22:00,1.00955,1.00965,1.0095,1.0096,121500000.0
2008-07-10 17:23:00,1.0096,1.0097,1.0095,1.0096,87800000.0
2008-07-10 17:24:00,1.0096,1.0096,1.0095,1.0096,124400000.0
2008-07-10 17:25:00,1.0096,1.0096,1.0095,1.0095,138200000.0
2008-07-10 17:26:00,1.0095,1.0095,1.0092,1.0093,248500000.0
2008-07-10 17:27:00,1.0093,1.0093,1.0091,1.0092,177200000.0
2008-07-10 17:28:00,1.0092,1.0092,1.00915,1.0092,67900000.0
2008-07-10 17:29:00,1.0092,1.0092,1.00915,1.0092,93300000.0
2008-07-10 17:30:00,1.0092,1.0092,1.00905,1.0091,305000000.0
2008-07-10 17:31:00,1.0091,1.0091,1.00905,1.0091,158400000.0
2008-07-10 17:32:00,1.0091,1.0091,1.0088,1.0088,284200000.0
2008-07-10 17:33:00,1.0088,1.009,1.00875,1.0088,211800000.0
2008-07-10 17:34:00,1.0088,1.0089,1.00855,1.0087,329900000.0
2008-07-10 17:35:00,1.00865,1.0088,1.00865,1.0088,132200000.0
2008-07-10 17:36:00,1.0088,1.009,1.0088,1.009,193800000.0
2008-07-10 17:37:00,1.009,1.0093,1.009,1.0093,220300000.0
2008-07-10 17:38:00,1.0093,1.0095,1.0093,1.0094,220800000.0
2008-07-10 17:39:00,1.0094,1.0094,1.0093,1.0093,114300000.0
2008-07-10 17:40:00,1.0093,1.00935,1.0093,1.0093,102500000.0
2008-07-10 17:41:00,1.0093,1.0094,1.0093,1.00935,262200000.0
2008-07-10 17:42:00,1.00935,1.00935,1.0092,1.0092,137400000.0
2008-07-10 17:43:00,1.0092,1.0092,1.0087,1.00875,333400000.0
2008-07-10 17:44:00,1.0088,1.0092,1.0088,1.0091,360000000.0
2008-07-10 17:45:00,1.0091,1.0092,1.00905,1.00905,170900000.0
2008-07-10 17:46:00,1.009,1.00945,1.00895,1.00945,223300000.0
2008-07-10 17:47:00,1.0094,1.0094,1.0092,1.0093,205000000.0
2008-07-10 17:48:00,1.0093,1.0093,1.0093,1.0093,46500000.0
2008-07-10 17:49:00,1.0093,1.00955,1.0093,1.00945,215400000.0
2008-07-10 17:50:00,1.0094,1.0095,1.00935,1.00945,133200000.0
2008-07-10 17:51:00,1.0095,1.0099,1.0095,1.0097,207100000.0
2008-07-10 17:52:00,1.0097,1.0099,1.0097,1.0099,103000000.0
2008-07-10 17:53:00,1.0099,1.01035,1.0099,1.0103,127900000.0
2008-07-10 17:54:00,1.01035,1.0104,1.0102,1.01025,141600000.0
2008-07-10 17:55:00,1.01025,1.0103,1.0102,1.0102,40400000.0
2008-07-10 17:56:00,1.0102,1.0102,1.01005,1.01005,36900000.0
2008-07-10 17:57:00,1.01005,1.0101,1.01005,1.01005,27700000.0
2008-07-10 17:58:00,1.01,1.01015,1.01,1.01015,38900000.0
2008-07-10 17:59:00,1.01015,1.0102,1.00975,1.0102,202700000.0
2008-07-10 18:00:00,1.0102,1.0102,1.00995,1.01,81500000.0
2008-07-10 18:01:00,1.01005,1.0101,1.01,1.01005,99600000.0
2008-07-10 18:02:00,1.01005,1.0101,1.01005,1.01005,9000000.0
2008-07-10 18:03:00,1.01005,1.0101,1.01005,1.01005,6000000.0
2008-07-10 18:04:00,1.01005,1.0101,1.01,1.0101,80400000.0
2008-07-10 18:05:00,1.01005,1.0101,1.01,1.01,58400000.0
2008-07-10 18:06:00,1.01,1.01005,1.01,1.01005,46500000.0
2008-07-10 18:07:00,1.0101,1.0101,1.00995,1.01,43500000.0
2008-07-10 18:08:00,1.01,1.01,1.00985,1.0099,116200000.0
2008-07-10 18:09:00,1.0099,1.0103,1.0099,1.0103,174500000.0
2008-07-10 18:10:00,1.0103,1.0103,1.0103,1.0103,118600000.0
2008-07-10 18:11:00,1.0103,1.01035,1.0103,1.0103,48400000.0
2008-07-10 18:12:00,1.0103,1.0103,1.0103,1.0103,7000000.0
2008-07-10 18:13:00,1.0103,1.0103,1.0103,1.0103,13500000.0
2008-07-10 18:14:00,1.0103,1.0103,1.01025,1.01025,5400000.0
2008-07-10 18:15:00,1.01025,1.01025,1.01025,1.01025,8000000.0
2008-07-10 18:16:00,1.01025,1.0103,1.0099,1.0099,82500000.0
2008-07-10 18:17:00,1.0099,1.0101,1.0098,1.0098,108000000.0
2008-07-10 18:18:00,1.0098,1.0098,1.0097,1.00975,74100000.0
2008-07-10 18:19:00,1.00975,1.0098,1.0097,1.0098,59400000.0
2008-07-10 18:20:00,1.00975,1.0099,1.0097,1.0099,171000000.0
2008-07-10 18:21:00,1.0099,1.0103,1.00975,1.0103,258100000.0
2008-07-10 18:22:00,1.0103,1.0103,1.0102,1.01025,155200000.0
2008-07-10 18:23:00,1.01025,1.0103,1.0102,1.0102,35600000.0
2008-07-10 18:24:00,1.0102,1.0102,1.01015,1.01015,52500000.0
2008-07-10 18:25:00,1.01015,1.0102,1.01015,1.0102,85700000.0
2008-07-10 18:26:00,1.00985,1.01037,1.00977,1.01037,29600000.0
2008-07-10 18:27:00,1.0102,1.0102,1.0102,1.0102,1800000.0
2008-07-10 18:28:00,1.0102,1.0103,1.0102,1.0103,31900000.0
2008-07-10 18:29:00,1.0103,1.0103,1.0102,1.0102,59400000.0
2008-07-10 18:30:00,1.0103,1.0104,1.01025,1.0104,57900000.0
2008-07-10 18:31:00,1.01045,1.0105,1.0104,1.0104,132600000.0
2008-07-10 18:32:00,1.0104,1.0104,1.0103,1.0104,49300000.0
2008-07-10 18:33:00,1.0104,1.0104,1.0103,1.01035,44700000.0
2008-07-10 18:34:00,1.01035,1.01035,1.0103,1.0103,142900000.0
2008-07-10 18:35:00,1.0103,1.0103,1.0103,1.0103,50800000.0
2008-07-10 18:36:00,1.0103,1.0103,1.0103,1.0103,86700000.0
2008-07-10 18:37:00,1.0103,1.0104,1.0102,1.0104,89200000.0
2008-07-10 18:38:00,1.0104,1.0104,1.0102,1.0102,288300000.0
2008-07-10 18:39:00,1.0102,1.01055,1.0102,1.01055,146800000.0
2008-07-10 18:40:00,1.01055,1.01065,1.0105,1.01055,85000000.0
2008-07-10 18:41:00,1.0105,1.0106,1.01045,1.0106,174200002.0
2008-07-10 18:42:00,1.0106,1.0106,1.0105,1.01055,34500000.0
2008-07-10 18:43:00,1.0105,1.0106,1.0105,1.0106,27000000.0
2008-07-10 18:44:00,1.0106,1.0107,1.0106,1.01065,92000000.0
2008-07-10 18:45:00,1.0107,1.01085,1.0107,1.01075,67100000.0
2008-07-10 18:46:00,1.01075,1.0108,1.01075,1.01075,48100000.0
2008-07-10 18:47:00,1.01075,1.0108,1.0107,1.0107,29800000.0
2008-07-10 18:48:00,1.0107,1.0109,1.0107,1.0109,17900000.0
2008-07-10 18:49:00,1.0108,1.0108,1.0108,1.0108,27800000.0
2008-07-10 18:50:00,1.0108,1.01085,1.0108,1.0108,62400000.0
2008-07-10 18:51:00,1.0108,1.0108,1.0107,1.0107,77600000.0
2008-07-10 18:52:00,1.0107,1.0107,1.0105,1.0105,122200000.0
2008-07-10 18:53:00,1.0105,1.0106,1.01035,1.0106,80100000.0
2008-07-10 18:54:00,1.0106,1.0106,1.01055,1.01055,46200000.0
2008-07-10 18:55:00,1.01055,1.0106,1.01055,1.0106,22000000.0
2008-07-10 18:56:00,1.0106,1.0106,1.0106,1.0106,32200000.0
2008-07-10 18:57:00,1.0106,1.0106,1.0105,1.01055,23600000.0
2008-07-10 18:58:00,1.0105,1.01055,1.0105,1.01055,3100000.0
2008-07-10 18:59:00,1.01055,1.01065,1.01055,1.01065,47900000.0
2008-07-10 19:00:00,1.0107,1.0108,1.0107,1.0108,23100000.0
2008-07-10 19:01:00,1.0108,1.0108,1.0108,1.0108,6000000.0
2008-07-10 19:02:00,1.0108,1.0108,1.01055,1.0106,111200000.0
2008-07-10 19:03:00,1.0106,1.0106,1.0106,1.0106,46400000.0
2008-07-10 19:04:00,1.0106,1.0106,1.0105,1.01055,29800000.0
2008-07-10 19:05:00,1.01055,1.0106,1.0105,1.0106,66500000.0
2008-07-10 19:06:00,1.0106,1.0106,1.0106,1.0106,37400000.0
2008-07-10 19:07:00,1.0106,1.0106,1.0105,1.0105,51600000.0
2008-07-10 19:08:00,1.0105,1.0107,1.0103,1.0103,185000000.0
2008-07-10 19:09:00,1.0103,1.01035,1.0102,1.01035,309600000.0
2008-07-10 19:10:00,1.01035,1.0104,1.0102,1.0102,192700000.0
2008-07-10 19:11:00,1.0103,1.0103,1.0101,1.01015,274200000.0
2008-07-10 19:12:00,1.01015,1.0102,1.01015,1.0102,154000000.0
2008-07-10 19:13:00,1.0102,1.0102,1.01,1.0101,155000000.0
2008-07-10 19:14:00,1.0101,1.01015,1.0101,1.0101,28800000.0
2008-07-10 19:15:00,1.0101,1.0101,1.01,1.01,159600000.0
2008-07-10 19:16:00,1.01,1.0102,1.01,1.01005,195300000.0
2008-07-10 19:17:00,1.01005,1.0102,1.01,1.01005,158800000.0
2008-07-10 19:18:00,1.01005,1.0102,1.01005,1.01015,167000000.0
2008-07-10 19:19:00,1.01015,1.01015,1.01005,1.01005,66100000.0
2008-07-10 19:20:00,1.01005,1.01005,1.00995,1.01,97500000.0
2008-07-10 19:21:00,1.01,1.0101,1.01,1.01,61800000.0
2008-07-10 19:22:00,1.01,1.01005,1.00995,1.01,70900000.0
2008-07-10 19:23:00,1.01,1.01005,1.01,1.01,70200000.0
2008-07-10 19:24:00,1.01,1.01,1.01,1.01,51100000.0
2008-07-10 19:25:00,1.01,1.01,1.0098,1.0098,106200000.0
2008-07-10 19:26:00,1.0098,1.0098,1.0098,1.0098,64500000.0
2008-07-10 19:27:00,1.00975,1.00975,1.00975,1.00975,2400000.0
2008-07-10 19:28:00,1.00975,1.01,1.00975,1.01,51400000.0
2008-07-10 19:29:00,1.01,1.01,1.0098,1.0099,123100000.0
2008-07-10 19:30:00,1.0098,1.0098,1.0098,1.0098,144900000.0
2008-07-10 19:31:00,1.0098,1.0098,1.00975,1.0098,32600000.0
2008-07-10 19:32:00,1.0098,1.0098,1.0096,1.0096,86000000.0
2008-07-10 19:33:00,1.0096,1.0101,1.0096,1.01,174500000.0
2008-07-10 19:34:00,1.01,1.01,1.0099,1.0099,100400000.0
2008-07-10 19:35:00,1.0099,1.0099,1.00965,1.00975,99700000.0
2008-07-10 19:36:00,1.00975,1.01,1.00975,1.01,75100000.0
2008-07-10 19:37:00,1.01,1.01,1.01,1.01,13300000.0
2008-07-10 19:38:00,1.01,1.01,1.01,1.01,17300000.0
2008-07-10 19:39:00,1.01,1.01,1.01,1.01,26600000.0
2008-07-10 19:40:00,1.01,1.01,1.01,1.01,14400000.0
2008-07-10 19:41:00,1.01,1.01,1.00995,1.00995,11400000.0
2008-07-10 19:42:00,1.01,1.0102,1.00995,1.0102,113800000.0
2008-07-10 19:43:00,1.0102,1.0102,1.01,1.01,51600000.0
2008-07-10 19:44:00,1.01,1.01,1.01,1.01,10400000.0
2008-07-10 19:45:00,1.01,1.01,1.0099,1.01,17400000.0
2008-07-10 19:46:00,1.01,1.01,1.0099,1.01,59300000.0
2008-07-10 19:47:00,1.01,1.01,1.01,1.01,11700000.0
2008-07-10 19:48:00,1.01,1.01,1.01,1.01,60000000.0
2008-07-10 19:49:00,1.01,1.01,1.0099,1.01,64300000.0
2008-07-10 19:50:00,1.01,1.01,1.01,1.01,15900000.0
2008-07-10 19:51:00,1.01,1.01005,1.00995,1.01,59200000.0
2008-07-10 19:52:00,1.00995,1.01,1.00995,1.00995,28300000.0
2008-07-10 19:53:00,1.00995,1.01005,1.00995,1.01,74400000.0
2008-07-10 19:54:00,1.01,1.01,1.01,1.01,20900000.0
2008-07-10 19:55:00,1.01,1.01,1.0099,1.01,45100000.0
2008-07-10 19:56:00,1.01,1.01,1.01,1.01,38600000.0
2008-07-10 19:57:00,1.01,1.01,1.00995,1.00995,4000000.0
2008-07-10 19:58:00,1.00995,1.00995,1.0098,1.00995,55400000.0
2008-07-10 19:59:00,1.00995,1.00995,1.0099,1.0099,5500000.0
2008-07-10 20:00:00,1.0099,1.00995,1.0099,1.00995,9500000.0
2008-07-10 20:01:00,1.00995,1.00995,1.00995,1.00995,7000000.0
2008-07-10 20:02:00,1.00995,1.01,1.0099,1.00995,22400000.0
2008-07-10 20:03:00,1.00995,1.00995,1.0099,1.00995,42100000.0
2008-07-10 20:04:00,1.00995,1.00995,1.0099,1.00995,36200000.0
2008-07-10 20:05:00,1.00995,1.01,1.00995,1.01,73800000.0
2008-07-10 20:06:00,1.01,1.01,1.0099,1.0099,53700000.0
2008-07-10 20:07:00,1.0099,1.0099,1.00945,1.0095,340300000.0
2008-07-10 20:08:00,1.0095,1.0096,1.00925,1.00925,221200000.0
2008-07-10 20:09:00,1.00925,1.00935,1.0092,1.0093,158600000.0
2008-07-10 20:10:00,1.0093,1.0094,1.0093,1.0094,42900000.0
2008-07-10 20:11:00,1.0094,1.0094,1.00935,1.0094,69200000.0
2008-07-10 20:12:00,1.0094,1.0098,1.0093,1.0097,220600000.0
2008-07-10 20:13:00,1.0097,1.0097,1.0096,1.0097,87000000.0
2008-07-10 20:14:00,1.0097,1.0097,1.0096,1.0096,84800000.0
2008-07-10 20:15:00,1.00965,1.00965,1.0096,1.0096,15800000.0
2008-07-10 20:16:00,1.0096,1.0096,1.0096,1.0096,60400000.0
2008-07-10 20:17:00,1.0096,1.0096,1.00935,1.0095,138700000.0
2008-07-10 20:18:00,1.0095,1.0095,1.00925,1.0093,102900000.0
2008-07-10 20:19:00,1.0093,1.0093,1.00925,1.0093,59200000.0
2008-07-10 20:20:00,1.0093,1.0094,1.00915,1.0094,127700000.0
2008-07-10 20:21:00,1.00925,1.0097,1.00925,1.0097,161100000.0
2008-07-10 20:22:00,1.0097,1.0097,1.00965,1.0097,31900000.0
2008-07-10 20:23:00,1.0097,1.0097,1.0097,1.0097,12400000.0
2008-07-10 20:24:00,1.0097,1.0098,1.0097,1.0097,125500000.0
2008-07-10 20:25:00,1.0097,1.0097,1.0091,1.0093,207000000.0
2008-07-10 20:26:00,1.0093,1.0094,1.0087,1.0087,309900000.0
2008-07-10 20:27:00,1.0087,1.0087,1.0084,1.0084,138400000.0
2008-07-10 20:28:00,1.0084,1.009,1.0084,1.00895,136199999.0
2008-07-10 20:29:00,1.00895,1.00895,1.00865,1.0088,161300000.0
2008-07-10 20:30:00,1.0088,1.0093,1.0088,1.0093,69700000.0
2008-07-10 20:31:00,1.0093,1.0094,1.0093,1.0093,48700000.0
2008-07-10 20:32:00,1.0093,1.0097,1.0093,1.0096,68600000.0
2008-07-10 20:33:00,1.0096,1.0099,1.0096,1.0097,119500000.0
2008-07-10 20:34:00,1.0097,1.0098,1.0096,1.0096,75900000.0
2008-07-10 20:35:00,1.0096,1.0097,1.0096,1.0097,34800000.0
2008-07-10 20:36:00,1.0097,1.0098,1.0097,1.0097,39200000.0
2008-07-10 20:37:00,1.0097,1.0098,1.0097,1.0098,206200000.0
2008-07-10 20:38:00,1.0098,1.0098,1.0098,1.0098,11900000.0
2008-07-10 20:39:00,1.0098,1.0098,1.0098,1.0098,1900000.0
2008-07-10 20:40:00,1.0098,1.0098,1.0098,1.0098,13100000.0
2008-07-10 20:41:00,1.0098,1.0098,1.0097,1.0097,109900000.0
2008-07-10 20:42:00,1.0097,1.0097,1.0097,1.0097,58900000.0
2008-07-10 20:43:00,1.0097,1.0097,1.0095,1.0096,199400000.0
2008-07-10 20:44:00,1.0096,1.0096,1.0093,1.0094,121800000.0
2008-07-10 20:45:00,1.0094,1.0094,1.009,1.009,277300000.0
2008-07-10 20:46:00,1.009,1.0091,1.00895,1.00905,137400000.0
2008-07-10 20:47:00,1.009,1.0091,1.009,1.0091,100100000.0
2008-07-10 20:48:00,1.0091,1.0091,1.00905,1.00905,42800000.0
2008-07-10 20:49:00,1.00905,1.00905,1.0087,1.00875,232200000.0
2008-07-10 20:50:00,1.0088,1.0088,1.0086,1.0087,92300000.0
2008-07-10 20:51:00,1.0087,1.0087,1.0086,1.0086,39400000.0
2008-07-10 20:52:00,1.0086,1.0087,1.0086,1.00865,47200000.0
2008-07-10 20:53:00,1.00865,1.00875,1.0086,1.0087,109100000.0
2008-07-10 20:54:00,1.0087,1.0089,1.00865,1.0089,77900000.0
2008-07-10 20:55:00,1.0089,1.0089,1.0087,1.0088,155000000.0
2008-07-10 20:56:00,1.0088,1.009,1.0087,1.00885,236600000.0
2008-07-10 20:57:00,1.00885,1.00885,1.00865,1.0087,189600000.0
2008-07-10 20:58:00,1.0087,1.00875,1.0087,1.0087,24100000.0
2008-07-10 20:59:00,1.0087,1.0087,1.00855,1.0086,166700000.0
2008-07-10 21:00:00,1.0086,1.0086,1.0084,1.0085,142800000.0
2008-07-10 21:01:00,1.0085,1.0085,1.0083,1.00845,184500000.0
2008-07-10 21:02:00,1.00845,1.0085,1.0084,1.0085,21100000.0
2008-07-10 21:03:00,1.0084,1.0085,1.0084,1.0085,18200000.0
2008-07-10 21:04:00,1.0085,1.00855,1.0085,1.00855,109600000.0
2008-07-10 21:05:00,1.0086,1.0087,1.0086,1.0086,306200000.0
2008-07-10 21:06:00,1.0086,1.00875,1.0085,1.0087,336800000.0
2008-07-10 21:07:00,1.0089,1.0091,1.0087,1.00895,296200000.0
2008-07-10 21:08:00,1.00895,1.00895,1.0087,1.0089,157300000.0
2008-07-10 21:09:00,1.0089,1.009,1.0088,1.0089,187200000.0
2008-07-10 21:10:00,1.0089,1.009,1.0089,1.009,19400000.0
2008-07-10 21:11:00,1.009,1.009,1.0089,1.0089,42000000.0
2008-07-10 21:12:00,1.0089,1.0089,1.0088,1.0088,158500000.0
2008-07-10 21:13:00,1.0088,1.0088,1.0088,1.0088,76200000.0
2008-07-10 21:14:00,1.0088,1.009,1.0088,1.009,235700003.0
2008-07-10 21:15:00,1.009,1.009,1.00895,1.00895,166600000.0
2008-07-10 21:16:00,1.00895,1.0091,1.00895,1.009,55200000.0
2008-07-10 21:17:00,1.009,1.0091,1.009,1.009,85700000.0
2008-07-10 21:18:00,1.009,1.009,1.009,1.009,17600000.0
2008-07-10 21:19:00,1.009,1.009,1.009,1.009,35200000.0
2008-07-10 21:20:00,1.009,1.009,1.009,1.009,119000000.0
2008-07-10 21:21:00,1.009,1.009,1.009,1.009,32900000.0
2008-07-10 21:22:00,1.009,1.0091,1.009,1.0091,165700000.0
2008-07-10 21:23:00,1.009,1.0091,1.009,1.009,180800000.0
2008-07-10 21:24:00,1.009,1.009,1.009,1.009,182300000.0
2008-07-10 21:25:00,1.009,1.0091,1.009,1.009,130700000.0
2008-07-10 21:26:00,1.009,1.009,1.009,1.009,88300000.0
2008-07-10 21:27:00,1.009,1.009,1.009,1.009,44000000.0
2008-07-10 21:28:00,1.009,1.009,1.0089,1.009,61200000.0
2008-07-10 21:29:00,1.009,1.009,1.009,1.009,22400000.0
2008-07-10 21:30:00,1.009,1.009,1.0089,1.0089,17600000.0
2008-07-10 21:31:00,1.0089,1.0089,1.0089,1.0089,63100000.0
2008-07-10 21:32:00,1.00849,1.00896,1.00849,1.00896,158400000.0
2008-07-10 21:33:00,1.0089,1.0089,1.0089,1.0089,121700000.0
2008-07-10 21:34:00,1.0089,1.009,1.0089,1.009,93000000.0
2008-07-10 21:35:00,1.009,1.009,1.009,1.009,19600000.0
2008-07-10 21:36:00,1.009,1.009,1.009,1.009,8400000.0
2008-07-10 21:37:00,1.009,1.009,1.009,1.009,5200000.0
2008-07-10 21:38:00,1.009,1.009,1.009,1.009,1000000.0
2008-07-10 21:39:00,1.009,1.009,1.00895,1.00895,2800000.0
2008-07-10 21:40:00,1.009,1.009,1.0089,1.00895,32000000.0
2008-07-10 21:41:00,1.00895,1.00895,1.00895,1.00895,6600000.0
2008-07-10 21:42:00,1.00895,1.00895,1.00895,1.00895,6000000.0
2008-07-10 21:43:00,1.00895,1.00905,1.00895,1.00905,158400000.0
2008-07-10 21:44:00,1.00905,1.00905,1.00905,1.00905,8400000.0
2008-07-10 21:45:00,1.00905,1.0093,1.00895,1.0093,180300000.0
2008-07-10 21:46:00,1.0094,1.0094,1.0093,1.0093,136000000.0
2008-07-10 21:47:00,1.0093,1.0093,1.0092,1.0092,109900000.0
2008-07-10 21:48:00,1.0092,1.0092,1.00905,1.0092,190100000.0
2008-07-10 21:49:00,1.0092,1.0092,1.009,1.00905,65500000.0
2008-07-10 21:50:00,1.00905,1.0093,1.009,1.0093,178900000.0
2008-07-10 21:51:00,1.0093,1.0093,1.0093,1.0093,65700000.0
2008-07-10 21:52:00,1.0093,1.0093,1.00905,1.00905,214500000.0
2008-07-10 21:53:00,1.00905,1.0092,1.00895,1.00915,115000000.0
2008-07-10 21:54:00,1.00915,1.0092,1.00915,1.0092,10000000.0
2008-07-10 21:55:00,1.0092,1.0092,1.0091,1.0091,107900000.0
2008-07-10 21:56:00,1.0091,1.0091,1.00905,1.0091,110400000.0
2008-07-10 21:57:00,1.0091,1.0091,1.00905,1.00905,48500000.0
2008-07-10 21:58:00,1.00905,1.00905,1.0088,1.0089,78900000.0
2008-07-10 21:59:00,1.0089,1.00895,1.0088,1.00895,87100000.0
2008-07-10 22:00:00,1.00895,1.00895,1.0089,1.0089,8400000.0
2008-07-10 22:01:00,1.0089,1.00895,1.0089,1.00895,9300000.0
2008-07-10 22:02:00,1.00895,1.0094,1.00885,1.0093,161300000.0
2008-07-10 22:03:00,1.0093,1.0093,1.0092,1.0092,73300000.0
2008-07-10 22:04:00,1.00925,1.0095,1.00925,1.0093,361500000.0
2008-07-10 22:05:00,1.00935,1.0097,1.00935,1.0097,285600000.0
2008-07-10 22:06:00,1.0097,1.0099,1.0096,1.0098,115800000.0
2008-07-10 22:07:00,1.0098,1.0098,1.0093,1.0096,202500000.0
2008-07-10 22:08:00,1.0096,1.0096,1.00925,1.0093,308300000.0
2008-07-10 22:09:00,1.0093,1.0093,1.0093,1.0093,39300000.0
2008-07-10 22:10:00,1.0093,1.0094,1.00925,1.00935,102600000.0
2008-07-10 22:11:00,1.0094,1.0095,1.0094,1.0095,46000000.0
2008-07-10 22:12:00,1.0095,1.0095,1.0094,1.0094,5600000.0
2008-07-10 22:13:00,1.0094,1.00945,1.0094,1.00945,12800000.0
2008-07-10 22:14:00,1.00945,1.0095,1.0092,1.0092,57400000.0
2008-07-10 22:15:00,1.0092,1.0092,1.0092,1.0092,22800000.0
2008-07-10 22:16:00,1.0092,1.0092,1.0092,1.0092,1200000.0
2008-07-10 22:17:00,1.0092,1.0092,1.00896,1.00912,20000000.0
2008-07-10 22:18:00,1.00927,1.00927,1.00907,1.00907,12400000.0
2008-07-10 22:19:00,1.0092,1.0092,1.0091,1.0091,9800000.0
2008-07-10 22:20:00,1.0091,1.0093,1.0091,1.0092,44700000.0
2008-07-10 22:21:00,1.0092,1.0092,1.0092,1.0092,1900000.0
2008-07-10 22:22:00,1.0092,1.0092,1.0092,1.0092,51500000.0
2008-07-10 22:23:00,1.0092,1.0094,1.0091,1.0093,122900000.0
2008-07-10 22:24:00,1.0093,1.0093,1.0092,1.0092,50000000.0
2008-07-10 22:25:00,1.0092,1.0092,1.0092,1.0092,9000000.0
2008-07-10 22:26:00,1.0092,1.0092,1.0092,1.0092,50900000.0
2008-07-10 22:27:00,1.0092,1.0093,1.0091,1.0092,99100000.0
2008-07-10 22:28:00,1.0092,1.0092,1.0092,1.0092,11200000.0
2008-07-10 22:29:00,1.0092,1.0093,1.0092,1.0093,24000000.0
2008-07-10 22:30:00,1.0092,1.0092,1.0092,1.0092,21600000.0
2008-07-10 22:31:00,1.0092,1.0092,1.0091,1.0091,8700000.0
2008-07-10 22:32:00,1.00925,1.00925,1.0091,1.0091,22900000.0
2008-07-10 22:33:00,1.0091,1.0091,1.0091,1.0091,4900000.0
2008-07-10 22:34:00,1.0091,1.0092,1.0091,1.0092,41200000.0
2008-07-10 22:35:00,1.0092,1.0094,1.0091,1.0094,34000000.0
2008-07-10 22:36:00,1.0094,1.00945,1.00925,1.00925,79200000.0
2008-07-10 22:37:00,1.00925,1.0093,1.00905,1.0092,30800000.0
2008-07-10 22:38:00,1.00925,1.0093,1.0092,1.0092,52500000.0
2008-07-10 22:39:00,1.0092,1.0093,1.0091,1.0092,76800000.0
2008-07-10 22:40:00,1.00925,1.0093,1.00925,1.00925,13200000.0
2008-07-10 22:41:00,1.0093,1.0093,1.0093,1.0093,4700000.0
2008-07-10 22:42:00,1.0092,1.0092,1.00915,1.0092,33000000.0
2008-07-10 22:43:00,1.0092,1.0093,1.0089,1.009,169600000.0
2008-07-10 22:44:00,1.009,1.009,1.00895,1.009,7700000.0
2008-07-10 22:45:00,1.00905,1.0091,1.0089,1.00895,42900000.0
2008-07-10 22:46:00,1.009,1.0091,1.009,1.009,24600000.0
2008-07-10 22:47:00,1.009,1.0091,1.009,1.009,123699998.0
2008-07-10 22:48:00,1.009,1.009,1.009,1.009,4500000.0
2008-07-10 22:49:00,1.009,1.0092,1.0088,1.0088,110100000.0
2008-07-10 22:50:00,1.0088,1.0088,1.00845,1.0085,86300000.0
2008-07-10 22:51:00,1.00855,1.00855,1.0085,1.00855,20300000.0
2008-07-10 22:52:00,1.00855,1.0086,1.00855,1.0086,13900000.0
2008-07-10 22:53:00,1.0086,1.0086,1.0086,1.0086,42800000.0
2008-07-10 22:54:00,1.0086,1.0086,1.0084,1.00845,146500000.0
2008-07-10 22:55:00,1.00845,1.0085,1.00825,1.0083,147800000.0
2008-07-10 22:56:00,1.0083,1.0085,1.0083,1.0084,149300000.0
2008-07-10 22:57:00,1.0084,1.0084,1.00815,1.0082,129700000.0
2008-07-10 22:58:00,1.0082,1.00825,1.0082,1.0082,16300000.0
2008-07-10 22:59:00,1.0082,1.0084,1.0082,1.00825,55400000.0
2008-07-10 23:00:00,1.00825,1.0083,1.0082,1.00825,8800000.0
2008-07-10 23:01:00,1.0082,1.0082,1.0082,1.0082,1200000.0
2008-07-10 23:02:00,1.0085,1.0093,1.0085,1.009,92700000.0
2008-07-10 23:03:00,1.009,1.00905,1.00875,1.00895,42400000.0
2008-07-10 23:04:00,1.00895,1.00895,1.0089,1.00895,20300000.0
2008-07-10 23:05:00,1.00895,1.00905,1.00895,1.00905,3500000.0
2008-07-10 23:06:00,1.00915,1.0092,1.00905,1.00905,24500000.0
2008-07-10 23:07:00,1.00915,1.0092,1.00905,1.0091,24300000.0
2008-07-10 23:08:00,1.0091,1.0091,1.009,1.009,4200000.0
2008-07-10 23:09:00,1.0088,1.00912,1.0088,1.00889,18900000.0
2008-07-10 23:10:00,1.00897,1.00921,1.00872,1.00921,18100000.0
2008-07-10 23:11:00,1.009,1.00905,1.009,1.00905,3500000.0
2008-07-10 23:12:00,1.0091,1.0091,1.00905,1.00905,4000000.0
2008-07-10 23:13:00,1.009,1.00905,1.00845,1.00875,30800000.0
2008-07-10 23:14:00,1.0088,1.00895,1.0088,1.00895,12400000.0
2008-07-10 23:15:00,1.00894,1.00902,1.00886,1.00902,20800000.0
2008-07-10 23:16:00,1.00905,1.00905,1.00905,1.00905,2000000.0
2008-07-10 23:17:00,1.0091,1.0091,1.0091,1.0091,5500000.0
2008-07-10 23:18:00,1.0091,1.0092,1.0091,1.0091,70600000.0
2008-07-10 23:19:00,1.0091,1.0092,1.0091,1.0092,14500000.0
2008-07-10 23:20:00,1.0092,1.0092,1.009,1.009,31200000.0
2008-07-10 23:21:00,1.009,1.009,1.009,1.009,3000000.0
2008-07-10 23:22:00,1.009,1.00905,1.009,1.009,10500000.0
2008-07-10 23:23:00,1.009,1.009,1.009,1.009,6000000.0
2008-07-10 23:24:00,1.009,1.0091,1.0088,1.00885,27000000.0
2008-07-10 23:25:00,1.00885,1.00885,1.00835,1.00835,21700001.0
2008-07-10 23:26:00,1.00855,1.00855,1.00855,1.00855,3000000.0
2008-07-10 23:27:00,1.00845,1.00855,1.00845,1.00845,64200000.0
2008-07-10 23:28:00,1.00845,1.00845,1.00845,1.00845,1000000.0
2008-07-10 23:29:00,1.0081,1.00849,1.00805,1.00849,126500000.0
2008-07-10 23:30:00,1.0084,1.0084,1.00835,1.00835,18400000.0
2008-07-10 23:31:00,1.00835,1.00835,1.0082,1.0083,39300000.0
2008-07-10 23:32:00,1.00809,1.00837,1.00803,1.00827,94200000.0
2008-07-10 23:33:00,1.00835,1.00835,1.0082,1.0083,65000000.0
2008-07-10 23:34:00,1.0083,1.00835,1.0081,1.0082,31900000.0
2008-07-10 23:35:00,1.0083,1.0083,1.00825,1.00825,10800000.0
2008-07-10 23:36:00,1.0084,1.00865,1.00835,1.0085,66400000.0
2008-07-10 23:37:00,1.00845,1.00855,1.00845,1.00855,21800000.0
2008-07-10 23:38:00,1.00855,1.00855,1.00855,1.00855,3000000.0
2008-07-10 23:39:00,1.00855,1.00855,1.0085,1.0085,23700000.0
2008-07-10 23:40:00,1.0086,1.0087,1.00855,1.00855,8900000.0
2008-07-10 23:41:00,1.00855,1.00855,1.00855,1.00855,2400000.0
2008-07-10 23:42:00,1.00855,1.00855,1.0084,1.0084,16000000.0
2008-07-10 23:43:00,1.0084,1.0084,1.0084,1.0084,10000000.0
2008-07-10 23:44:00,1.0084,1.0084,1.00835,1.00835,13600000.0
2008-07-10 23:45:00,1.00835,1.0084,1.0083,1.0084,80400000.0
2008-07-10 23:46:00,1.0084,1.0085,1.0084,1.0085,19200000.0
2008-07-10 23:47:00,1.0085,1.0085,1.0085,1.0085,14400000.0
2008-07-10 23:48:00,1.00806,1.00839,1.00804,1.00804,92700001.0
2008-07-10 23:49:00,1.0084,1.00847,1.00818,1.00847,224400000.0
2008-07-10 23:50:00,1.0085,1.0085,1.0085,1.0085,9600000.0
2008-07-10 23:51:00,1.00845,1.00847,1.00813,1.00813,24600000.0
2008-07-10 23:52:00,1.00815,1.00841,1.00808,1.00841,28100000.0
2008-07-10 23:53:00,1.00803,1.0084,1.00803,1.00813,50900000.0
2008-07-10 23:54:00,1.0084,1.0084,1.0084,1.0084,9600000.0
2008-07-10 23:55:00,1.0084,1.00855,1.0084,1.0084,59000000.0
2008-07-10 23:56:00,1.00804,1.00834,1.00796,1.00834,14900000.0
2008-07-10 23:57:00,1.0084,1.0084,1.00835,1.00835,3600000.0
2008-07-10 23:58:00,1.00835,1.00835,1.00835,1.00835,1200000.0
2008-07-10 23:59:00,1.00835,1.00835,1.00835,1.00835,2400000.0
2008-07-11 00:00:00,1.00835,1.0084,1.00835,1.00835,16500000.0
2008-07-11 00:01:00,1.00835,1.00835,1.00835,1.00835,4800000.0
2008-07-11 00:02:00,1.00824,1.00843,1.00794,1.00794,27300000.0
2008-07-11 00:03:00,1.00797,1.00843,1.00793,1.00843,29900000.0
2008-07-11 00:04:00,1.0084,1.0084,1.00793,1.00838,16100000.0
2008-07-11 00:05:00,1.00835,1.00835,1.00835,1.00835,1200000.0
2008-07-11 00:06:00,1.0083,1.0083,1.0083,1.0083,13400000.0
2008-07-11 00:07:00,1.00813,1.00841,1.00813,1.00841,4000000.0
2008-07-11 00:08:00,1.0083,1.0083,1.0083,1.0083,52700001.0
2008-07-11 00:09:00,1.00839,1.0084,1.00801,1.0084,85500000.0
2008-07-11 00:10:00,1.0083,1.0083,1.0083,1.0083,15300000.0
2008-07-11 00:11:00,1.00832,1.00839,1.0081,1.0081,9700000.0
2008-07-11 00:12:00,1.0083,1.0083,1.0083,1.0083,31100000.0
2008-07-11 00:13:00,1.00832,1.00834,1.00811,1.00834,8400000.0
2008-07-11 00:14:00,1.0083,1.0083,1.0083,1.0083,15800000.0
2008-07-11 00:15:00,1.0083,1.0083,1.0083,1.0083,15800000.0
2008-07-11 00:16:00,1.00818,1.00836,1.00808,1.00816,20400000.0
2008-07-11 00:17:00,1.0083,1.0083,1.0083,1.0083,14800000.0
2008-07-11 00:18:00,1.00797,1.00836,1.00797,1.00798,35300000.0
2008-07-11 00:19:00,1.00811,1.00834,1.00811,1.00818,20600000.0
2008-07-11 00:20:00,1.0083,1.0083,1.0083,1.0083,14800000.0
2008-07-11 00:21:00,1.0083,1.0083,1.0083,1.0083,14800000.0
2008-07-11 00:22:00,1.00801,1.00837,1.00801,1.00837,32100000.0
2008-07-11 00:23:00,1.00829,1.00845,1.00815,1.00845,29800000.0
2008-07-11 00:24:00,1.0083,1.0083,1.0083,1.0083,15400000.0
2008-07-11 00:25:00,1.00835,1.00835,1.00835,1.00835,1200000.0
2008-07-11 00:26:00,1.00841,1.00841,1.00816,1.00834,11900000.0
2008-07-11 00:27:00,1.00835,1.00835,1.00835,1.00835,1200000.0
2008-07-11 00:28:00,1.00809,1.00843,1.00802,1.00812,24100000.0
2008-07-11 00:29:00,1.00835,1.00835,1.00835,1.00835,1200000.0
2008-07-11 00:30:00,1.0083,1.0083,1.0083,1.0083,29600000.0
2008-07-11 00:31:00,1.0081,1.00826,1.00803,1.00803,36200000.0
2008-07-11 00:32:00,1.0083,1.0084,1.0083,1.0084,15000000.0
2008-07-11 00:33:00,1.0084,1.0084,1.00835,1.00835,25500000.0
2008-07-11 00:34:00,1.0086,1.0086,1.00835,1.00835,4200000.0
2008-07-11 00:35:00,1.00836,1.00836,1.0083,1.00833,16900000.0
2008-07-11 00:36:00,1.00845,1.00845,1.00838,1.00842,27300000.0
2008-07-11 00:37:00,1.00816,1.00839,1.00816,1.00839,87000000.0
2008-07-11 00:38:00,1.00835,1.00835,1.00835,1.00835,1800000.0
2008-07-11 00:39:00,1.00835,1.00835,1.0083,1.00835,17300000.0
2008-07-11 00:40:00,1.00835,1.00835,1.00835,1.00835,1200000.0
2008-07-11 00:41:00,1.00823,1.00837,1.00804,1.00835,62900000.0
2008-07-11 00:42:00,1.0084,1.00851,1.00832,1.00851,25700000.0
2008-07-11 00:43:00,1.00856,1.00856,1.00849,1.00849,12400000.0
2008-07-11 00:44:00,1.00835,1.00835,1.0083,1.0083,19700000.0
2008-07-11 00:45:00,1.00852,1.00856,1.00814,1.00846,25600000.0
2008-07-11 00:46:00,1.00835,1.00846,1.00832,1.00843,15400000.0
2008-07-11 00:47:00,1.0085,1.00855,1.0084,1.00848,16700000.0
2008-07-11 00:48:00,1.0083,1.0083,1.0083,1.0083,16600000.0
2008-07-11 00:49:00,1.00847,1.00847,1.00828,1.00845,25600000.0
2008-07-11 00:50:00,1.0084,1.00847,1.0084,1.00845,3000000.0
2008-07-11 00:51:00,1.0083,1.0083,1.0083,1.0083,42600000.0
2008-07-11 00:52:00,1.0083,1.0083,1.0083,1.0083,13400000.0
2008-07-11 00:53:00,1.0083,1.0083,1.0083,1.0083,13400000.0
2008-07-11 00:54:00,1.00839,1.00839,1.00824,1.00828,86400000.0
2008-07-11 00:55:00,1.00839,1.00841,1.00826,1.00841,43800000.0
2008-07-11 00:56:00,1.0083,1.0083,1.0083,1.0083,13400000.0
2008-07-11 00:57:00,1.00847,1.00852,1.00819,1.00852,34400000.0
2008-07-11 00:58:00,1.00851,1.00853,1.00821,1.00844,17800000.0
2008-07-11 00:59:00,1.00835,1.0084,1.00835,1.0084,3400000.0
2008-07-11 01:00:00,1.0084,1.0084,1.0083,1.0083,114000000.0
2008-07-11 01:01:00,1.00835,1.0084,1.00835,1.0084,4500000.0
2008-07-11 01:02:00,1.00811,1.00844,1.00807,1.00844,8000000.0
2008-07-11 01:03:00,1.00833,1.00847,1.00833,1.00847,8000000.0
2008-07-11 01:04:00,1.0084,1.0084,1.0084,1.0084,22100000.0
2008-07-11 01:05:00,1.0084,1.0084,1.0084,1.0084,24600000.0
2008-07-11 01:06:00,1.0084,1.0086,1.0084,1.0086,18400000.0
2008-07-11 01:07:00,1.0084,1.0087,1.0084,1.0087,25000000.0
2008-07-11 01:08:00,1.0084,1.0084,1.0084,1.0084,12900000.0
2008-07-11 01:09:00,1.0084,1.0084,1.0084,1.0084,11000000.0
2008-07-11 01:10:00,1.00853,1.0086,1.00832,1.0086,56700000.0
2008-07-11 01:11:00,1.00848,1.00853,1.00838,1.00841,48400000.0
2008-07-11 01:12:00,1.0084,1.0084,1.0084,1.0084,11000000.0
2008-07-11 01:13:00,1.00846,1.00853,1.00818,1.00846,109600000.0
2008-07-11 01:14:00,1.0084,1.0085,1.0084,1.0085,12500000.0
2008-07-11 01:15:00,1.0085,1.0085,1.0084,1.0084,50300000.0
2008-07-11 01:16:00,1.0084,1.0085,1.0084,1.0085,37600000.0
2008-07-11 01:17:00,1.00848,1.00848,1.00815,1.00834,43000000.0
2008-07-11 01:18:00,1.00829,1.00848,1.00829,1.00838,23400000.0
2008-07-11 01:19:00,1.00849,1.00849,1.00834,1.00835,12200000.0
2008-07-11 01:20:00,1.00848,1.00848,1.00822,1.00836,25000000.0
2008-07-11 01:21:00,1.0085,1.0085,1.0084,1.0084,14100000.0
2008-07-11 01:22:00,1.00842,1.00853,1.0083,1.00853,24700000.0
2008-07-11 01:23:00,1.00845,1.0085,1.00845,1.0085,3000000.0
2008-07-11 01:24:00,1.00826,1.00853,1.00826,1.00853,8000000.0
2008-07-11 01:25:00,1.00857,1.00857,1.00849,1.00855,8000000.0
2008-07-11 01:26:00,1.00853,1.00853,1.0083,1.0083,4000000.0
2008-07-11 01:27:00,1.00828,1.00853,1.00824,1.00853,6000000.0
2008-07-11 01:28:00,1.00823,1.00851,1.00823,1.00851,4000000.0
2008-07-11 01:29:00,1.0085,1.0085,1.0085,1.0085,22300000.0
2008-07-11 01:30:00,1.00859,1.00862,1.00824,1.0086,42300000.0
2008-07-11 01:31:00,1.00854,1.00862,1.00825,1.00825,34600000.0
2008-07-11 01:32:00,1.0085,1.00859,1.00827,1.00855,24800000.0
2008-07-11 01:33:00,1.00857,1.00866,1.00841,1.00866,12500000.0
2008-07-11 01:34:00,1.0085,1.0085,1.0085,1.0085,7600000.0
2008-07-11 01:35:00,1.0085,1.0086,1.0085,1.0086,9500000.0
2008-07-11 01:36:00,1.0086,1.0087,1.0086,1.0086,27500000.0
2008-07-11 01:37:00,1.0086,1.0086,1.0086,1.0086,5400000.0
2008-07-11 01:38:00,1.0086,1.0086,1.0086,1.0086,5400000.0
2008-07-11 01:39:00,1.0086,1.0086,1.0086,1.0086,2700000.0
2008-07-11 01:40:00,1.0086,1.0086,1.0086,1.0086,8800000.0
2008-07-11 01:41:00,1.0086,1.0086,1.0086,1.0086,3000000.0
2008-07-11 01:42:00,1.0086,1.0086,1.0086,1.0086,3400000.0
2008-07-11 01:43:00,1.00858,1.00858,1.00829,1.00829,9600000.0
2008-07-11 01:44:00,1.00825,1.00865,1.00825,1.00835,14600000.0
2008-07-11 01:45:00,1.00861,1.00867,1.0085,1.00867,12500000.0
2008-07-11 01:46:00,1.00865,1.00872,1.00857,1.00859,21500000.0
2008-07-11 01:47:00,1.0086,1.0086,1.0086,1.0086,52500000.0
2008-07-11 01:48:00,1.00858,1.00858,1.00831,1.00851,30300000.0
2008-07-11 01:49:00,1.00872,1.00877,1.00865,1.00865,25000000.0
2008-07-11 01:50:00,1.00848,1.0086,1.00827,1.00827,19400000.0
2008-07-11 01:51:00,1.00859,1.00859,1.00828,1.0083,10900000.0
2008-07-11 01:52:00,1.0086,1.0086,1.0086,1.0086,4700000.0
2008-07-11 01:53:00,1.00844,1.0087,1.00844,1.00855,59400000.0
2008-07-11 01:54:00,1.00854,1.00869,1.00854,1.00864,25000000.0
2008-07-11 01:55:00,1.00847,1.00882,1.00847,1.00882,85400000.0
2008-07-11 01:56:00,1.0086,1.00875,1.0086,1.0087,14200000.0
2008-07-11 01:57:00,1.0087,1.0089,1.0087,1.0089,38500000.0
2008-07-11 01:58:00,1.00866,1.00869,1.00852,1.00869,21900000.0
2008-07-11 01:59:00,1.0087,1.009,1.0087,1.009,8600000.0
2008-07-11 02:00:00,1.0087,1.00875,1.0087,1.00875,10200000.0
2008-07-11 02:01:00,1.0087,1.00872,1.00835,1.00872,170800000.0
2008-07-11 02:02:00,1.00851,1.0086,1.0085,1.00859,40200000.0
2008-07-11 02:03:00,1.00873,1.00884,1.00844,1.00844,42200000.0
2008-07-11 02:04:00,1.00873,1.00873,1.00833,1.00851,55200000.0
2008-07-11 02:05:00,1.0087,1.0087,1.0087,1.0087,4800000.0
2008-07-11 02:06:00,1.0087,1.00875,1.0087,1.00875,60100000.0
2008-07-11 02:07:00,1.00875,1.00885,1.00875,1.00885,22300000.0
2008-07-11 02:08:00,1.009,1.009,1.00885,1.009,86600000.0
2008-07-11 02:09:00,1.009,1.009,1.009,1.009,5400000.0
2008-07-11 02:10:00,1.009,1.0091,1.0089,1.0089,38800000.0
2008-07-11 02:11:00,1.0089,1.0089,1.0089,1.0089,6000000.0
2008-07-11 02:12:00,1.0089,1.009,1.0089,1.009,7000000.0
2008-07-11 02:13:00,1.009,1.009,1.009,1.009,5400000.0
2008-07-11 02:14:00,1.009,1.009,1.009,1.009,16900000.0
2008-07-11 02:15:00,1.009,1.00905,1.009,1.00905,10700000.0
2008-07-11 02:16:00,1.00905,1.0092,1.00905,1.0092,8600000.0
2008-07-11 02:17:00,1.0092,1.0093,1.0092,1.0093,23400000.0
2008-07-11 02:18:00,1.0092,1.0092,1.0091,1.0091,10200000.0
2008-07-11 02:19:00,1.00893,1.00909,1.00877,1.00908,14700000.0
2008-07-11 02:20:00,1.0091,1.0091,1.0091,1.0091,5800000.0
2008-07-11 02:21:00,1.0091,1.0091,1.00905,1.0091,5800000.0
2008-07-11 02:22:00,1.0091,1.0091,1.0091,1.0091,6800000.0
2008-07-11 02:23:00,1.0091,1.0091,1.00905,1.00905,11200000.0
2008-07-11 02:24:00,1.00905,1.00905,1.00905,1.00905,7200000.0
2008-07-11 02:25:00,1.0091,1.0091,1.0091,1.0091,4000000.0
2008-07-11 02:26:00,1.0091,1.0091,1.0091,1.0091,5000000.0
2008-07-11 02:27:00,1.0091,1.0091,1.0091,1.0091,3800000.0
2008-07-11 02:28:00,1.0091,1.00915,1.0091,1.00915,8000000.0
2008-07-11 02:29:00,1.00891,1.00931,1.0087,1.00902,157200000.0
2008-07-11 02:30:00,1.0092,1.0092,1.00915,1.00915,3600000.0
2008-07-11 02:31:00,1.00915,1.0092,1.0091,1.0091,26400000.0
2008-07-11 02:32:00,1.0091,1.0092,1.0091,1.0092,16600000.0
2008-07-11 02:33:00,1.0093,1.0093,1.0092,1.0092,5000000.0
2008-07-11 02:34:00,1.0093,1.0093,1.0093,1.0093,6200000.0
2008-07-11 02:35:00,1.0094,1.0094,1.0092,1.0092,8000000.0
2008-07-11 02:36:00,1.0088,1.00913,1.00875,1.00891,8800000.0
2008-07-11 02:37:00,1.0093,1.0093,1.0093,1.0093,1000000.0
2008-07-11 02:38:00,1.0092,1.0093,1.0092,1.0093,4000000.0
2008-07-11 02:39:00,1.0093,1.0093,1.0092,1.0092,21100000.0
2008-07-11 02:40:00,1.0089,1.00912,1.00886,1.00906,28900000.0
2008-07-11 02:41:00,1.009,1.00924,1.00889,1.00889,52300000.0
2008-07-11 02:42:00,1.00926,1.00926,1.00883,1.00883,17200000.0
2008-07-11 02:43:00,1.00913,1.00922,1.00895,1.00907,23800000.0
2008-07-11 02:44:00,1.0092,1.0092,1.0092,1.0092,6000000.0
2008-07-11 02:45:00,1.0092,1.0093,1.0092,1.0093,14900000.0
2008-07-11 02:46:00,1.0093,1.0093,1.0093,1.0093,1000000.0
2008-07-11 02:47:00,1.0093,1.0093,1.0092,1.0092,5500000.0
2008-07-11 02:48:00,1.0092,1.0092,1.0092,1.0092,4400000.0
2008-07-11 02:49:00,1.0092,1.0092,1.0092,1.0092,13600000.0
2008-07-11 02:50:00,1.0092,1.0092,1.0092,1.0092,7700000.0
2008-07-11 02:51:00,1.00926,1.00927,1.00899,1.00922,13700000.0
2008-07-11 02:52:00,1.00912,1.0092,1.00912,1.0092,13400000.0
2008-07-11 02:53:00,1.00913,1.00923,1.00904,1.00923,10100000.0
2008-07-11 02:54:00,1.0092,1.0092,1.0092,1.0092,21100000.0
2008-07-11 02:55:00,1.0092,1.0092,1.0092,1.0092,5400000.0
2008-07-11 02:56:00,1.0092,1.0092,1.0092,1.0092,4800000.0
2008-07-11 02:57:00,1.0092,1.0092,1.0092,1.0092,3400000.0
2008-07-11 02:58:00,1.0092,1.0092,1.0092,1.0092,1000000.0
2008-07-11 02:59:00,1.0092,1.0092,1.0092,1.0092,6400000.0
2008-07-11 03:00:00,1.0092,1.0092,1.0091,1.0091,6400000.0
2008-07-11 03:01:00,1.0091,1.0091,1.0091,1.0091,9700000.0
2008-07-11 03:02:00,1.0091,1.0092,1.0091,1.0092,53400000.0
2008-07-11 03:03:00,1.0091,1.0091,1.0091,1.0091,19300000.0
2008-07-11 03:04:00,1.0092,1.0092,1.0091,1.0091,16900000.0
2008-07-11 03:05:00,1.0091,1.0091,1.0091,1.0091,7700000.0
2008-07-11 03:06:00,1.00911,1.00921,1.00879,1.00921,18500000.0
2008-07-11 03:07:00,1.00909,1.00918,1.00909,1.00918,11300000.0
2008-07-11 03:08:00,1.00877,1.00918,1.00877,1.00918,15500000.0
2008-07-11 03:09:00,1.0091,1.0091,1.0091,1.0091,1200000.0
2008-07-11 03:10:00,1.00887,1.00922,1.00886,1.00922,14800000.0
2008-07-11 03:11:00,1.0091,1.0091,1.0091,1.0091,5600000.0
2008-07-11 03:12:00,1.0091,1.0091,1.0091,1.0091,7600000.0
2008-07-11 03:13:00,1.00917,1.0092,1.00881,1.00881,12400000.0
2008-07-11 03:14:00,1.00911,1.00911,1.00885,1.00885,41600000.0
2008-07-11 03:15:00,1.0091,1.0091,1.0091,1.0091,3000000.0
2008-07-11 03:16:00,1.00873,1.009,1.00873,1.009,48900000.0
2008-07-11 03:17:00,1.00908,1.00908,1.00908,1.00908,13300000.0
2008-07-11 03:18:00,1.0091,1.0092,1.0091,1.0092,2000000.0
2008-07-11 03:19:00,1.00887,1.00929,1.00887,1.00929,20000000.0
2008-07-11 03:20:00,1.0092,1.0092,1.0092,1.0092,3300000.0
2008-07-11 03:21:00,1.0092,1.0092,1.0092,1.0092,2200000.0
2008-07-11 03:22:00,1.0092,1.00945,1.0092,1.00925,54200000.0
2008-07-11 03:23:00,1.00925,1.0093,1.00925,1.0093,18800000.0
2008-07-11 03:24:00,1.00892,1.00915,1.00892,1.00906,102100000.0
2008-07-11 03:25:00,1.0092,1.0092,1.0091,1.0091,15400000.0
2008-07-11 03:26:00,1.0091,1.0092,1.0091,1.0092,45500000.0
2008-07-11 03:27:00,1.0092,1.0092,1.0092,1.0092,7900000.0
2008-07-11 03:28:00,1.0092,1.0094,1.0092,1.0093,9400000.0
2008-07-11 03:29:00,1.0093,1.0095,1.0092,1.0094,26200000.0
2008-07-11 03:30:00,1.0093,1.0093,1.00915,1.00915,10900000.0
2008-07-11 03:31:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2008-07-11 03:32:00,1.00908,1.00934,1.00902,1.00925,42200000.0
2008-07-11 03:33:00,1.00902,1.00929,1.00902,1.0092,38000000.0
2008-07-11 03:34:00,1.0094,1.0095,1.0093,1.0095,5900000.0
2008-07-11 03:35:00,1.00938,1.00938,1.00907,1.00916,24600000.0
2008-07-11 03:36:00,1.0095,1.0096,1.0095,1.0096,2000000.0
2008-07-11 03:37:00,1.0096,1.0096,1.0096,1.0096,3000000.0
2008-07-11 03:38:00,1.0096,1.0096,1.0095,1.0095,17300000.0
2008-07-11 03:39:00,1.00912,1.00942,1.00912,1.00942,45400000.0
2008-07-11 03:40:00,1.0095,1.0095,1.0095,1.0095,12800000.0
2008-07-11 03:41:00,1.00916,1.00952,1.00916,1.00952,114100000.0
2008-07-11 03:42:00,1.0095,1.0095,1.0095,1.0095,12000000.0
2008-07-11 03:43:00,1.00917,1.00952,1.00917,1.00947,86400000.0
2008-07-11 03:44:00,1.0095,1.0095,1.0095,1.0095,2400000.0
2008-07-11 03:45:00,1.0095,1.0095,1.00914,1.00917,10000000.0
2008-07-11 03:46:00,1.00932,1.00933,1.00932,1.00933,15600000.0
2008-07-11 03:47:00,1.0094,1.0094,1.0094,1.0094,5000000.0
2008-07-11 03:48:00,1.00924,1.00951,1.00912,1.0092,29800000.0
2008-07-11 03:49:00,1.00928,1.00943,1.0092,1.0092,16100000.0
2008-07-11 03:50:00,1.0094,1.0094,1.0094,1.0094,11600000.0
2008-07-11 03:51:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2008-07-11 03:52:00,1.0094,1.0094,1.0094,1.0094,2000000.0
2008-07-11 03:53:00,1.00909,1.00937,1.00906,1.00906,27360000.0
2008-07-11 03:54:00,1.00913,1.00943,1.00897,1.00943,84100000.0
2008-07-11 03:55:00,1.00903,1.00943,1.00903,1.00935,32200000.0
2008-07-11 03:56:00,1.00942,1.00942,1.00907,1.00907,10200000.0
2008-07-11 03:57:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2008-07-11 03:58:00,1.00935,1.00935,1.00933,1.00933,3000000.0
2008-07-11 03:59:00,1.0093,1.0093,1.0093,1.0093,4500000.0
2008-07-11 04:00:00,1.0093,1.0093,1.0093,1.0093,6600000.0
2008-07-11 04:01:00,1.0093,1.0093,1.0093,1.0093,11900000.0
2008-07-11 04:02:00,1.0093,1.0093,1.0093,1.0093,4300000.0
2008-07-11 04:03:00,1.00894,1.00932,1.00894,1.00932,31100000.0
2008-07-11 04:04:00,1.00892,1.00917,1.00888,1.00898,32000000.0
2008-07-11 04:05:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2008-07-11 04:06:00,1.00915,1.00934,1.0091,1.00911,13800000.0
2008-07-11 04:07:00,1.00928,1.00945,1.00916,1.00916,35600000.0
2008-07-11 04:08:00,1.00923,1.00935,1.00898,1.0092,45200000.0
2008-07-11 04:09:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2008-07-11 04:10:00,1.0094,1.0094,1.0094,1.0094,1000000.0
2008-07-11 04:11:00,1.0094,1.0094,1.0093,1.0093,15900000.0
2008-07-11 04:12:00,1.0093,1.0093,1.0093,1.0093,39800000.0
2008-07-11 04:13:00,1.0093,1.0093,1.0093,1.0093,26100000.0
2008-07-11 04:14:00,1.0093,1.0093,1.0093,1.0093,26100000.0
2008-07-11 04:15:00,1.0093,1.0093,1.0093,1.0093,26100000.0
2008-07-11 04:16:00,1.0093,1.0093,1.0093,1.0093,26100000.0
2008-07-11 04:17:00,1.0094,1.00945,1.0094,1.00945,6900000.0
2008-07-11 04:18:00,1.0095,1.0095,1.00945,1.00945,7200000.0
2008-07-11 04:19:00,1.00945,1.00945,1.00945,1.00945,1200000.0
2008-07-11 04:20:00,1.00945,1.00945,1.00935,1.00935,3600000.0
2008-07-11 04:21:00,1.00935,1.00935,1.0093,1.0093,6600000.0
2008-07-11 04:22:00,1.00935,1.0094,1.00907,1.0094,142100000.0
2008-07-11 04:23:00,1.0093,1.0093,1.0093,1.0093,23500000.0
2008-07-11 04:24:00,1.0093,1.0093,1.0093,1.0093,15500000.0
2008-07-11 04:25:00,1.0093,1.0093,1.0093,1.0093,15500000.0
2008-07-11 04:26:00,1.0093,1.0093,1.0093,1.0093,27500000.0
2008-07-11 04:27:00,1.0093,1.0093,1.0093,1.0093,22400000.0
2008-07-11 04:28:00,1.0093,1.0093,1.0093,1.0093,29100000.0
2008-07-11 04:29:00,1.0093,1.0093,1.0093,1.0093,38100000.0
2008-07-11 04:30:00,1.0093,1.0093,1.0093,1.0093,1800000.0
2008-07-11 04:31:00,1.0093,1.0094,1.0093,1.0094,20200000.0
2008-07-11 04:32:00,1.0094,1.0096,1.0094,1.0096,4500000.0
2008-07-11 04:33:00,1.0096,1.0096,1.0096,1.0096,3000000.0
2008-07-11 04:34:00,1.0094,1.0095,1.0094,1.0094,16400000.0
2008-07-11 04:35:00,1.0094,1.0094,1.0094,1.0094,7200000.0
2008-07-11 04:36:00,1.0094,1.0094,1.0094,1.0094,1800000.0
2008-07-11 04:37:00,1.0095,1.00955,1.0095,1.00955,124100000.0
2008-07-11 04:38:00,1.0094,1.0094,1.0094,1.0094,1800000.0
2008-07-11 04:39:00,1.0094,1.0094,1.0094,1.0094,3600000.0
2008-07-11 04:40:00,1.0094,1.0094,1.0094,1.0094,27000000.0
2008-07-11 04:41:00,1.0095,1.00953,1.0095,1.00953,12600000.0
2008-07-11 04:42:00,1.0094,1.0094,1.0094,1.0094,9800000.0
2008-07-11 04:43:00,1.0094,1.0094,1.0093,1.0093,25200000.0
2008-07-11 04:44:00,1.0093,1.0093,1.0093,1.0093,1300000.0
2008-07-11 04:45:00,1.0093,1.0094,1.0093,1.0093,205600000.0
2008-07-11 04:46:00,1.0093,1.0094,1.0093,1.0094,157900000.0
2008-07-11 04:47:00,1.00935,1.0094,1.0093,1.0093,19000000.0
2008-07-11 04:48:00,1.0093,1.0093,1.0093,1.0093,10000000.0
2008-07-11 04:49:00,1.0093,1.0094,1.0093,1.0094,29300000.0
2008-07-11 04:50:00,1.0094,1.0094,1.0093,1.0093,9900000.0
2008-07-11 04:51:00,1.0093,1.0096,1.0093,1.0095,80000000.0
2008-07-11 04:52:00,1.00912,1.00931,1.00912,1.00921,7900000.0
2008-07-11 04:53:00,1.0094,1.0095,1.0094,1.0094,86500000.0
2008-07-11 04:54:00,1.00917,1.00942,1.00917,1.00942,4400000.0
2008-07-11 04:55:00,1.0095,1.0097,1.0095,1.0095,18700000.0
2008-07-11 04:56:00,1.0095,1.0096,1.00945,1.00945,8000000.0
2008-07-11 04:57:00,1.00935,1.00949,1.00898,1.00924,20500000.0
2008-07-11 04:58:00,1.00932,1.00956,1.00916,1.00956,23400000.0
2008-07-11 04:59:00,1.0096,1.0096,1.00945,1.00945,3800000.0
2008-07-11 05:00:00,1.0093,1.00943,1.0092,1.00928,129700000.0
2008-07-11 05:01:00,1.00945,1.0095,1.0094,1.0094,33600000.0
2008-07-11 05:02:00,1.0094,1.0094,1.0094,1.0094,5600000.0
2008-07-11 05:03:00,1.00953,1.00953,1.0093,1.0093,31200000.0
2008-07-11 05:04:00,1.00943,1.00957,1.00943,1.00957,31000000.0
2008-07-11 05:05:00,1.00955,1.0096,1.00955,1.00957,46300000.0
2008-07-11 05:06:00,1.0094,1.0094,1.0094,1.0094,4300000.0
2008-07-11 05:07:00,1.00948,1.00951,1.00933,1.00951,41900000.0
2008-07-11 05:08:00,1.00953,1.00953,1.00933,1.00951,60400000.0
2008-07-11 05:09:00,1.0095,1.00951,1.00943,1.00951,26700000.0
2008-07-11 05:10:00,1.00923,1.00958,1.00923,1.00948,65100000.0
2008-07-11 05:11:00,1.0095,1.0095,1.0094,1.0094,11900000.0
2008-07-11 05:12:00,1.0094,1.0094,1.0094,1.0094,5300000.0
2008-07-11 05:13:00,1.0094,1.0095,1.0094,1.00945,42000000.0
2008-07-11 05:14:00,1.00936,1.00963,1.00936,1.00938,89300000.0
2008-07-11 05:15:00,1.0095,1.0095,1.0095,1.0095,14400000.0
2008-07-11 05:16:00,1.00923,1.0095,1.00923,1.00937,35100000.0
2008-07-11 05:17:00,1.00953,1.00953,1.00933,1.00933,92200000.0
2008-07-11 05:18:00,1.0094,1.0094,1.0094,1.0094,5200000.0
2008-07-11 05:19:00,1.00931,1.00946,1.00917,1.00928,69200000.0
2008-07-11 05:20:00,1.0095,1.0095,1.0094,1.0094,21000000.0
2008-07-11 05:21:00,1.0094,1.0094,1.0094,1.0094,38500000.0
2008-07-11 05:22:00,1.0094,1.0094,1.0094,1.0094,7500000.0
2008-07-11 05:23:00,1.0094,1.0095,1.0094,1.0094,36000000.0
2008-07-11 05:24:00,1.0094,1.0095,1.0094,1.0095,20700000.0
2008-07-11 05:25:00,1.0095,1.0095,1.0095,1.0095,3800000.0
2008-07-11 05:26:00,1.0095,1.0095,1.0094,1.0094,28000000.0
2008-07-11 05:27:00,1.0095,1.0095,1.0091,1.0095,36600000.0
2008-07-11 05:28:00,1.0094,1.0094,1.0094,1.0094,4800000.0
2008-07-11 05:29:00,1.0094,1.0094,1.0094,1.0094,18300000.0
2008-07-11 05:30:00,1.00925,1.00951,1.00925,1.00935,48000000.0
2008-07-11 05:31:00,1.0094,1.0094,1.0094,1.0094,12800000.0
2008-07-11 05:32:00,1.00934,1.00948,1.00925,1.00948,57800000.0
2008-07-11 05:33:00,1.0094,1.00963,1.00935,1.00936,68100000.0
2008-07-11 05:34:00,1.0094,1.0094,1.0094,1.0094,5700000.0
2008-07-11 05:35:00,1.00932,1.00953,1.0093,1.00953,143800000.0
2008-07-11 05:36:00,1.0094,1.0095,1.0094,1.0095,27500000.0
2008-07-11 05:37:00,1.0095,1.0095,1.0095,1.0095,1000000.0
2008-07-11 05:38:00,1.00968,1.0097,1.00957,1.0096,129900000.0
2008-07-11 05:39:00,1.0095,1.0095,1.0092,1.0093,61200000.0
2008-07-11 05:40:00,1.0093,1.0093,1.0093,1.0093,20400000.0
2008-07-11 05:41:00,1.00904,1.00946,1.00904,1.00939,126800000.0
2008-07-11 05:42:00,1.009,1.00938,1.009,1.00938,17000000.0
2008-07-11 05:43:00,1.00922,1.00946,1.00922,1.00946,7100000.0
2008-07-11 05:44:00,1.0093,1.0093,1.0093,1.0093,3200000.0
2008-07-11 05:45:00,1.0093,1.0093,1.0093,1.0093,10500000.0
2008-07-11 05:46:00,1.0093,1.0093,1.0093,1.0093,9600000.0
2008-07-11 05:47:00,1.0093,1.0093,1.0093,1.0093,3000000.0
2008-07-11 05:48:00,1.0093,1.0093,1.0093,1.0093,1000000.0
2008-07-11 05:49:00,1.0093,1.0093,1.0093,1.0093,2000000.0
2008-07-11 05:50:00,1.00921,1.0094,1.00921,1.00939,132500000.0
2008-07-11 05:51:00,1.0093,1.0093,1.00925,1.0093,7600000.0
2008-07-11 05:52:00,1.0093,1.0093,1.0092,1.0093,8600000.0
2008-07-11 05:53:00,1.0093,1.0093,1.00925,1.0093,15400000.0
2008-07-11 05:54:00,1.0093,1.0093,1.0093,1.0093,10800000.0
2008-07-11 05:55:00,1.0093,1.00946,1.00919,1.00946,30500000.0
2008-07-11 05:56:00,1.0093,1.0093,1.0093,1.0093,3400000.0
2008-07-11 05:57:00,1.0093,1.0093,1.0093,1.0093,4000000.0
2008-07-11 05:58:00,1.0093,1.0093,1.0093,1.0093,1000000.0
2008-07-11 05:59:00,1.0093,1.0093,1.0093,1.0093,2000000.0
2008-07-11 06:00:00,1.0093,1.0093,1.0093,1.0093,1000000.0
2008-07-11 06:01:00,1.0092,1.0092,1.0092,1.0092,14400000.0
2008-07-11 06:02:00,1.00945,1.00948,1.00945,1.00945,13400000.0
2008-07-11 06:03:00,1.0092,1.0092,1.0092,1.0092,28800000.0
2008-07-11 06:04:00,1.0092,1.0093,1.0092,1.0093,21000000.0
2008-07-11 06:05:00,1.0093,1.0093,1.0093,1.0093,1000000.0
2008-07-11 06:06:00,1.0093,1.0094,1.00925,1.0093,20800000.0
2008-07-11 06:07:00,1.0093,1.0093,1.0092,1.00925,59200000.0
2008-07-11 06:08:00,1.00925,1.00925,1.0091,1.0091,26000000.0
2008-07-11 06:09:00,1.0091,1.0097,1.0091,1.0094,92600000.0
2008-07-11 06:10:00,1.0094,1.0096,1.0094,1.00955,23200000.0
2008-07-11 06:11:00,1.00955,1.0096,1.0095,1.0095,29200000.0
2008-07-11 06:12:00,1.0096,1.0096,1.0095,1.0096,36300000.0
2008-07-11 06:13:00,1.0096,1.0097,1.0096,1.0097,14100000.0
2008-07-11 06:14:00,1.0097,1.01,1.0097,1.01,27400000.0
2008-07-11 06:15:00,1.01,1.01,1.00985,1.0099,10000000.0
2008-07-11 06:16:00,1.01,1.01,1.0097,1.01,36000000.0
2008-07-11 06:17:00,1.01,1.01,1.0099,1.01,21500000.0
2008-07-11 06:18:00,1.0104,1.0105,1.0099,1.0103,82000000.0
2008-07-11 06:19:00,1.0103,1.0105,1.0098,1.0105,192900000.0
2008-07-11 06:20:00,1.0105,1.0105,1.00985,1.00985,45300000.0
2008-07-11 06:21:00,1.00985,1.0102,1.00985,1.0101,78600000.0
2008-07-11 06:22:00,1.0102,1.0106,1.0102,1.0102,69000000.0
2008-07-11 06:23:00,1.01025,1.0103,1.0102,1.0102,31600000.0
2008-07-11 06:24:00,1.0102,1.0102,1.0101,1.0101,41800000.0
2008-07-11 06:25:00,1.0101,1.0101,1.0097,1.0097,152400000.0
2008-07-11 06:26:00,1.0097,1.01,1.0097,1.0098,140500000.0
2008-07-11 06:27:00,1.00975,1.00995,1.0097,1.00985,41600000.0
2008-07-11 06:28:00,1.00962,1.00996,1.00962,1.00996,48200000.0
2008-07-11 06:29:00,1.0098,1.0098,1.00975,1.0098,104200000.0
2008-07-11 06:30:00,1.0098,1.01,1.0098,1.01,13800000.0
2008-07-11 06:31:00,1.01,1.01,1.01,1.01,14000000.0
2008-07-11 06:32:00,1.00975,1.00975,1.00935,1.00945,99800000.0
2008-07-11 06:33:00,1.0094,1.0096,1.00925,1.0095,57800000.0
2008-07-11 06:34:00,1.0095,1.00975,1.0095,1.00975,22800000.0
2008-07-11 06:35:00,1.0097,1.0097,1.0097,1.0097,7800000.0
2008-07-11 06:36:00,1.00957,1.00966,1.00934,1.0094,23200000.0
2008-07-11 06:37:00,1.0097,1.0097,1.0096,1.0097,11500000.0
2008-07-11 06:38:00,1.0096,1.0099,1.0096,1.0099,21200000.0
2008-07-11 06:39:00,1.0099,1.0099,1.0096,1.0096,10600000.0
2008-07-11 06:40:00,1.0099,1.0099,1.0096,1.0099,34800000.0
2008-07-11 06:41:00,1.0099,1.0099,1.00965,1.00965,29600000.0
2008-07-11 06:42:00,1.0099,1.0099,1.00965,1.0099,80800000.0
2008-07-11 06:43:00,1.0099,1.0099,1.00965,1.0099,224600000.0
2008-07-11 06:44:00,1.0097,1.0099,1.0097,1.0097,48200000.0
2008-07-11 06:45:00,1.0097,1.0099,1.0097,1.0099,29700000.0
2008-07-11 06:46:00,1.01,1.01,1.0097,1.0097,21600000.0
2008-07-11 06:47:00,1.0097,1.00974,1.0095,1.0095,183900000.0
2008-07-11 06:48:00,1.00982,1.00982,1.00952,1.00981,184900000.0
2008-07-11 06:49:00,1.0097,1.0098,1.0097,1.0098,21900000.0
2008-07-11 06:50:00,1.00953,1.0098,1.00953,1.00973,38500000.0
2008-07-11 06:51:00,1.00993,1.00993,1.00963,1.00991,69500000.0
2008-07-11 06:52:00,1.0099,1.0099,1.00954,1.0099,408600000.0
2008-07-11 06:53:00,1.00993,1.00993,1.00987,1.00992,169300000.0
2008-07-11 06:54:00,1.0098,1.0098,1.0098,1.0098,6700000.0
2008-07-11 06:55:00,1.0098,1.0098,1.0098,1.0098,387600000.0
2008-07-11 06:56:00,1.0098,1.0098,1.0098,1.0098,108300000.0
2008-07-11 06:57:00,1.0098,1.0098,1.0098,1.0098,718200000.0
2008-07-11 06:58:00,1.0098,1.0098,1.0098,1.0098,511800000.0
2008-07-11 06:59:00,1.0098,1.0098,1.0098,1.0098,152000000.0
2008-07-11 07:00:00,1.0098,1.0098,1.0098,1.0098,163800000.0
2008-07-11 07:01:00,1.0098,1.0098,1.0098,1.0098,48600000.0
2008-07-11 07:02:00,1.0098,1.0098,1.0098,1.0098,106200000.0
2008-07-11 07:03:00,1.0098,1.0098,1.0097,1.0098,28300000.0
2008-07-11 07:04:00,1.0098,1.0099,1.0098,1.0099,11200000.0
2008-07-11 07:05:00,1.0099,1.0099,1.0099,1.0099,11800000.0
2008-07-11 07:06:00,1.0099,1.0099,1.0099,1.0099,17400000.0
2008-07-11 07:07:00,1.01008,1.01015,1.01005,1.01008,179000000.0
2008-07-11 07:08:00,1.00989,1.01001,1.00959,1.01001,29100000.0
2008-07-11 07:09:00,1.0099,1.0099,1.0099,1.0099,16700000.0
2008-07-11 07:10:00,1.00975,1.00996,1.00963,1.00963,11400000.0
2008-07-11 07:11:00,1.0099,1.0099,1.0099,1.0099,11100000.0
2008-07-11 07:12:00,1.0099,1.0099,1.00985,1.0099,75000000.0
2008-07-11 07:13:00,1.0099,1.0099,1.0099,1.0099,677100000.0
2008-07-11 07:14:00,1.0099,1.0099,1.0099,1.0099,719800000.0
2008-07-11 07:15:00,1.0099,1.0099,1.0099,1.0099,623600000.0
2008-07-11 07:16:00,1.0099,1.0099,1.0099,1.0099,298900000.0
2008-07-11 07:17:00,1.0099,1.0099,1.0098,1.0098,385800000.0
2008-07-11 07:18:00,1.0098,1.0098,1.0098,1.0098,208800000.0
2008-07-11 07:19:00,1.0098,1.0098,1.0098,1.0098,6600000.0
2008-07-11 07:20:00,1.00982,1.00994,1.00957,1.00957,188000000.0
2008-07-11 07:21:00,1.0099,1.0099,1.0097,1.0097,23100000.0
2008-07-11 07:22:00,1.0097,1.0098,1.00965,1.00965,32300000.0
2008-07-11 07:23:00,1.0098,1.0098,1.0097,1.0097,2000000.0
2008-07-11 07:24:00,1.00943,1.0097,1.00943,1.00958,91800000.0
2008-07-11 07:25:00,1.0097,1.0097,1.0097,1.0097,2200000.0
2008-07-11 07:26:00,1.0097,1.0097,1.0097,1.0097,7200000.0
2008-07-11 07:27:00,1.0098,1.0098,1.0098,1.0098,6000000.0
2008-07-11 07:28:00,1.00958,1.0098,1.00956,1.00971,15100000.0
2008-07-11 07:29:00,1.01002,1.01002,1.00963,1.00963,26600000.0
2008-07-11 07:30:00,1.00993,1.01,1.00956,1.01,28500000.0
2008-07-11 07:31:00,1.00962,1.00992,1.00962,1.00992,17700000.0
2008-07-11 07:32:00,1.0098,1.0098,1.00975,1.00975,4000000.0
2008-07-11 07:33:00,1.0098,1.0098,1.0098,1.0098,2000000.0
2008-07-11 07:34:00,1.00995,1.00995,1.00958,1.00989,37900000.0
2008-07-11 07:35:00,1.00969,1.00994,1.00964,1.00994,96400000.0
2008-07-11 07:36:00,1.0098,1.01,1.0098,1.01,3000000.0
2008-07-11 07:37:00,1.00972,1.0099,1.00972,1.0099,34400000.0
2008-07-11 07:38:00,1.01,1.01,1.01,1.01,1000000.0
2008-07-11 07:39:00,1.01,1.01,1.00975,1.0098,9500000.0
2008-07-11 07:40:00,1.00975,1.00975,1.00975,1.00975,1500000.0
2008-07-11 07:41:00,1.00965,1.00995,1.00965,1.00995,24700000.0
2008-07-11 07:42:00,1.00997,1.00997,1.00977,1.0098,19200000.0
2008-07-11 07:43:00,1.00996,1.00996,1.00972,1.00972,14700000.0
2008-07-11 07:44:00,1.0098,1.0098,1.0098,1.0098,1000000.0
2008-07-11 07:45:00,1.0098,1.0098,1.0098,1.0098,9100000.0
2008-07-11 07:46:00,1.0098,1.0098,1.00975,1.00975,2800000.0
2008-07-11 07:47:00,1.00975,1.00975,1.00975,1.00975,1800000.0
2008-07-11 07:48:00,1.0098,1.0098,1.0098,1.0098,3000000.0
2008-07-11 07:49:00,1.00955,1.00991,1.00926,1.00983,96700000.0
2008-07-11 07:50:00,1.0098,1.0098,1.0098,1.0098,1300000.0
2008-07-11 07:51:00,1.00985,1.00985,1.0098,1.0098,5500000.0
2008-07-11 07:52:00,1.0097,1.00993,1.0097,1.00993,276900000.0
2008-07-11 07:53:00,1.0098,1.0098,1.0098,1.0098,1000000.0
2008-07-11 07:54:00,1.0099,1.0099,1.00946,1.00968,28000000.0
2008-07-11 07:55:00,1.0098,1.0098,1.00975,1.00975,6000000.0
2008-07-11 07:56:00,1.00975,1.00975,1.00975,1.00975,2000000.0
2008-07-11 07:57:00,1.00975,1.00975,1.0097,1.0097,5400000.0
2008-07-11 07:58:00,1.0097,1.0099,1.0097,1.0097,6800000.0
2008-07-11 07:59:00,1.0097,1.0097,1.0096,1.0096,11600000.0
2008-07-11 08:00:00,1.0097,1.0097,1.0097,1.0097,14000000.0
2008-07-11 08:01:00,1.00965,1.0098,1.0096,1.0098,9000000.0
2008-07-11 08:02:00,1.0097,1.0097,1.0097,1.0097,8000000.0
2008-07-11 08:03:00,1.0097,1.0097,1.00965,1.0097,11000000.0
2008-07-11 08:04:00,1.0097,1.0097,1.00965,1.00965,2000000.0
2008-07-11 08:05:00,1.0097,1.0097,1.0096,1.0096,26200000.0
2008-07-11 08:06:00,1.0096,1.0097,1.0096,1.0097,13900000.0
2008-07-11 08:07:00,1.00965,1.0097,1.0096,1.0096,25400000.0
2008-07-11 08:08:00,1.0097,1.0097,1.0096,1.0096,19200000.0
2008-07-11 08:09:00,1.0096,1.0096,1.00945,1.0095,13600000.0
2008-07-11 08:10:00,1.0095,1.0097,1.0095,1.0097,13000000.0
2008-07-11 08:11:00,1.00955,1.0097,1.0095,1.0097,23200000.0
2008-07-11 08:12:00,1.0096,1.0096,1.0096,1.0096,10900000.0
2008-07-11 08:13:00,1.00914,1.00952,1.00909,1.0095,22400000.0
2008-07-11 08:14:00,1.0096,1.0099,1.0096,1.0098,22200000.0
2008-07-11 08:15:00,1.0097,1.0098,1.0097,1.0097,41000000.0
2008-07-11 08:16:00,1.0097,1.0097,1.0097,1.0097,5000000.0
2008-07-11 08:17:00,1.0097,1.0105,1.0096,1.0105,36300000.0
2008-07-11 08:18:00,1.01045,1.01045,1.0104,1.0104,10600000.0
2008-07-11 08:19:00,1.0104,1.0104,1.0103,1.0103,34900000.0
2008-07-11 08:20:00,1.01035,1.01035,1.01025,1.01025,18500000.0
2008-07-11 08:21:00,1.01025,1.01025,1.01025,1.01025,2000000.0
2008-07-11 08:22:00,1.01025,1.01025,1.01025,1.01025,1200000.0
2008-07-11 08:23:00,1.0103,1.0103,1.0098,1.01,19400000.0
2008-07-11 08:24:00,1.00995,1.01015,1.00995,1.01015,13200000.0
2008-07-11 08:25:00,1.0101,1.0101,1.0099,1.0099,19000000.0
2008-07-11 08:26:00,1.0099,1.00995,1.00985,1.00995,11000000.0
2008-07-11 08:27:00,1.00995,1.01,1.0098,1.0099,22400000.0
2008-07-11 08:28:00,1.0099,1.00995,1.0099,1.00995,3000000.0
2008-07-11 08:29:00,1.00995,1.00995,1.00985,1.0099,5000000.0
2008-07-11 08:30:00,1.0099,1.0099,1.0099,1.0099,3000000.0
2008-07-11 08:31:00,1.0099,1.0099,1.0099,1.0099,1000000.0
2008-07-11 08:32:00,1.01,1.0103,1.0099,1.01005,18600000.0
2008-07-11 08:33:00,1.01005,1.0105,1.01005,1.0103,40700000.0
2008-07-11 08:34:00,1.0103,1.0103,1.0102,1.01025,15400000.0
2008-07-11 08:35:00,1.0103,1.0105,1.0103,1.0104,35000000.0
2008-07-11 08:36:00,1.0105,1.0105,1.01035,1.01035,8400000.0
2008-07-11 08:37:00,1.0104,1.0104,1.0103,1.0104,31400000.0
2008-07-11 08:38:00,1.0104,1.0105,1.0104,1.0105,23900000.0
2008-07-11 08:39:00,1.0105,1.0105,1.0104,1.0105,46100000.0
2008-07-11 08:40:00,1.0104,1.0105,1.01025,1.01025,126900000.0
2008-07-11 08:41:00,1.01025,1.01035,1.0102,1.0102,16300000.0
2008-07-11 08:42:00,1.0102,1.0102,1.01005,1.01005,17100000.0
2008-07-11 08:43:00,1.00977,1.0101,1.00977,1.00994,91100000.0
2008-07-11 08:44:00,1.01015,1.0104,1.01015,1.0103,25600000.0
2008-07-11 08:45:00,1.0104,1.0104,1.01035,1.01035,2200000.0
2008-07-11 08:46:00,1.0105,1.0105,1.0105,1.0105,2000000.0
2008-07-11 08:47:00,1.01051,1.01051,1.01015,1.01019,197200000.0
2008-07-11 08:48:00,1.0104,1.0106,1.0104,1.0105,13600000.0
2008-07-11 08:49:00,1.0105,1.0105,1.01045,1.0105,22700000.0
2008-07-11 08:50:00,1.0105,1.0107,1.01045,1.0105,17500000.0
2008-07-11 08:51:00,1.0105,1.01055,1.0104,1.01055,8600000.0
2008-07-11 08:52:00,1.01055,1.0106,1.0104,1.0106,71600000.0
2008-07-11 08:53:00,1.0106,1.0106,1.0105,1.0105,2500000.0
2008-07-11 08:54:00,1.0106,1.0106,1.0104,1.0104,12300000.0
2008-07-11 08:55:00,1.0105,1.0108,1.0104,1.0106,168100000.0
2008-07-11 08:56:00,1.0106,1.0106,1.0106,1.0106,1200000.0
2008-07-11 08:57:00,1.01065,1.01075,1.01065,1.01075,11400000.0
2008-07-11 08:58:00,1.0107,1.0109,1.0107,1.01075,33000000.0
2008-07-11 08:59:00,1.0108,1.0108,1.01065,1.0108,107800000.0
2008-07-11 09:00:00,1.0108,1.0111,1.0108,1.011,172400000.0
2008-07-11 09:01:00,1.011,1.011,1.011,1.011,3000000.0
2008-07-11 09:02:00,1.011,1.011,1.0108,1.0108,115600000.0
2008-07-11 09:03:00,1.0108,1.0108,1.01065,1.0107,81500002.0
2008-07-11 09:04:00,1.0107,1.0107,1.01055,1.0106,49700000.0
2008-07-11 09:05:00,1.0106,1.0106,1.0106,1.0106,1000000.0
2008-07-11 09:06:00,1.01055,1.01055,1.0103,1.0103,41600000.0
2008-07-11 09:07:00,1.01035,1.0104,1.01035,1.0104,19800000.0
2008-07-11 09:08:00,1.0104,1.0107,1.01035,1.0107,127100000.0
2008-07-11 09:09:00,1.01065,1.0107,1.0106,1.01065,35700000.0
2008-07-11 09:10:00,1.01065,1.0107,1.0106,1.01065,31300000.0
2008-07-11 09:11:00,1.0107,1.0107,1.01065,1.0107,9000000.0
2008-07-11 09:12:00,1.01065,1.01065,1.01065,1.01065,3000000.0
2008-07-11 09:13:00,1.01065,1.01065,1.01055,1.01065,30500000.0
2008-07-11 09:14:00,1.0106,1.01065,1.0106,1.01065,8300000.0
2008-07-11 09:15:00,1.01065,1.0107,1.01065,1.01065,20900000.0
2008-07-11 09:16:00,1.01065,1.01065,1.01065,1.01065,4000000.0
2008-07-11 09:17:00,1.01065,1.01085,1.01065,1.01075,27200000.0
2008-07-11 09:18:00,1.01075,1.0108,1.01075,1.0108,6800000.0
2008-07-11 09:19:00,1.01075,1.01085,1.01075,1.01085,37400000.0
2008-07-11 09:20:00,1.0108,1.0109,1.01075,1.01085,97400000.0
2008-07-11 09:21:00,1.01085,1.01085,1.01085,1.01085,4800000.0
2008-07-11 09:22:00,1.01085,1.01095,1.01085,1.01095,20600000.0
2008-07-11 09:23:00,1.011,1.011,1.011,1.011,4800000.0
2008-07-11 09:24:00,1.01095,1.01105,1.01095,1.011,95500000.0
2008-07-11 09:25:00,1.01105,1.0111,1.011,1.01105,17100000.0
2008-07-11 09:26:00,1.01105,1.01105,1.011,1.011,4900000.0
2008-07-11 09:27:00,1.011,1.011,1.01075,1.0109,76900000.0
2008-07-11 09:28:00,1.0109,1.0109,1.0107,1.01075,43500000.0
2008-07-11 09:29:00,1.0108,1.0108,1.01065,1.0107,30300000.0
2008-07-11 09:30:00,1.0107,1.0107,1.01065,1.01065,37300000.0
2008-07-11 09:31:00,1.01065,1.01075,1.01065,1.0107,27700000.0
2008-07-11 09:32:00,1.0107,1.0107,1.01065,1.0107,27000000.0
2008-07-11 09:33:00,1.01065,1.0107,1.01065,1.0107,26400000.0
2008-07-11 09:34:00,1.0108,1.0108,1.0107,1.0108,14200000.0
2008-07-11 09:35:00,1.0108,1.0108,1.0108,1.0108,1000000.0
2008-07-11 09:36:00,1.0108,1.0108,1.0108,1.0108,2000000.0
2008-07-11 09:37:00,1.0108,1.0109,1.01075,1.0108,9900000.0
2008-07-11 09:38:00,1.0108,1.01085,1.01075,1.0108,92800000.0
2008-07-11 09:39:00,1.0107,1.0107,1.0107,1.0107,55800000.0
2008-07-11 09:40:00,1.0107,1.0107,1.0107,1.0107,4800000.0
2008-07-11 09:41:00,1.0107,1.0108,1.0106,1.0107,43100000.0
2008-07-11 09:42:00,1.01065,1.01075,1.01065,1.0107,132100000.0
2008-07-11 09:43:00,1.0107,1.01095,1.0107,1.0108,284300000.0
2008-07-11 09:44:00,1.01085,1.01105,1.01075,1.01095,173800000.0
2008-07-11 09:45:00,1.0111,1.0111,1.0108,1.01085,242500000.0
2008-07-11 09:46:00,1.0109,1.01105,1.0108,1.01095,292500000.0
2008-07-11 09:47:00,1.01095,1.0112,1.01085,1.0112,108700000.0
2008-07-11 09:48:00,1.0112,1.0112,1.0112,1.0112,5000000.0
2008-07-11 09:49:00,1.0112,1.0113,1.011,1.0113,13800000.0
2008-07-11 09:50:00,1.0113,1.0113,1.0113,1.0113,91200000.0
2008-07-11 09:51:00,1.0113,1.0113,1.0113,1.0113,39200000.0
2008-07-11 09:52:00,1.0113,1.0113,1.0113,1.0113,45600000.0
2008-07-11 09:53:00,1.0113,1.0113,1.0113,1.0113,19000000.0
2008-07-11 09:54:00,1.0113,1.0113,1.0113,1.0113,54800000.0
2008-07-11 09:55:00,1.0113,1.0114,1.0113,1.01135,153800000.0
2008-07-11 09:56:00,1.0115,1.0115,1.0113,1.0113,165700000.0
2008-07-11 09:57:00,1.0114,1.0115,1.01135,1.0115,43000000.0
2008-07-11 09:58:00,1.0115,1.0115,1.0114,1.0115,59200000.0
2008-07-11 09:59:00,1.01155,1.01185,1.0115,1.0118,234100000.0
2008-07-11 10:00:00,1.01195,1.012,1.0116,1.0117,403200000.0
2008-07-11 10:01:00,1.0117,1.0119,1.0117,1.0118,165600000.0
2008-07-11 10:02:00,1.0119,1.0119,1.0117,1.0118,124000000.0
2008-07-11 10:03:00,1.0118,1.0118,1.0115,1.01175,126600000.0
2008-07-11 10:04:00,1.0118,1.012,1.0118,1.0119,71300000.0
2008-07-11 10:05:00,1.01185,1.0119,1.0118,1.0118,11900000.0
2008-07-11 10:06:00,1.01185,1.01185,1.0118,1.0118,11600000.0
2008-07-11 10:07:00,1.0118,1.0118,1.01165,1.0117,105500000.0
2008-07-11 10:08:00,1.0117,1.012,1.0117,1.0119,157800000.0
2008-07-11 10:09:00,1.0119,1.0119,1.0119,1.0119,15600000.0
2008-07-11 10:10:00,1.0119,1.01215,1.01185,1.01205,240800000.0
2008-07-11 10:11:00,1.0121,1.0124,1.01205,1.0123,119300000.0
2008-07-11 10:12:00,1.01235,1.01265,1.0123,1.01265,413500000.0
2008-07-11 10:13:00,1.0126,1.0126,1.01235,1.01245,244999998.0
2008-07-11 10:14:00,1.0124,1.0124,1.0121,1.0121,158800000.0
2008-07-11 10:15:00,1.0121,1.0121,1.0117,1.0119,218600000.0
2008-07-11 10:16:00,1.012,1.012,1.01195,1.01195,23100000.0
2008-07-11 10:17:00,1.01195,1.01215,1.01195,1.012,79600000.0
2008-07-11 10:18:00,1.012,1.012,1.01175,1.0119,69300000.0
2008-07-11 10:19:00,1.0119,1.01195,1.01185,1.01185,25400000.0
2008-07-11 10:20:00,1.01185,1.0119,1.01185,1.01185,49100000.0
2008-07-11 10:21:00,1.0119,1.0119,1.0118,1.0118,47500000.0
2008-07-11 10:22:00,1.0118,1.0118,1.0118,1.0118,14500000.0
2008-07-11 10:23:00,1.0118,1.0118,1.0117,1.0117,33700000.0
2008-07-11 10:24:00,1.0117,1.0117,1.01155,1.0116,165400000.0
2008-07-11 10:25:00,1.0116,1.0117,1.0116,1.0117,51500000.0
2008-07-11 10:26:00,1.0117,1.0119,1.0117,1.0118,68400000.0
2008-07-11 10:27:00,1.0118,1.0118,1.01155,1.0117,290000000.0
2008-07-11 10:28:00,1.0117,1.0118,1.0116,1.0118,150300000.0
2008-07-11 10:29:00,1.0118,1.0118,1.0118,1.0118,110700000.0
2008-07-11 10:30:00,1.0118,1.0118,1.0116,1.0118,411800000.0
2008-07-11 10:31:00,1.0118,1.0118,1.0115,1.0115,110700000.0
2008-07-11 10:32:00,1.0115,1.0115,1.011,1.0111,111000000.0
2008-07-11 10:33:00,1.01105,1.0112,1.011,1.011,42500000.0
2008-07-11 10:34:00,1.011,1.011,1.0108,1.0109,170800000.0
2008-07-11 10:35:00,1.0109,1.011,1.0109,1.011,18600000.0
2008-07-11 10:36:00,1.011,1.011,1.0109,1.0109,12500000.0
2008-07-11 10:37:00,1.0109,1.01095,1.0109,1.01095,3400000.0
2008-07-11 10:38:00,1.01068,1.01085,1.01061,1.01061,145700000.0
2008-07-11 10:39:00,1.01085,1.01105,1.01075,1.0109,80200000.0
2008-07-11 10:40:00,1.01085,1.011,1.01085,1.011,34500000.0
2008-07-11 10:41:00,1.011,1.011,1.0108,1.01085,56700000.0
2008-07-11 10:42:00,1.0109,1.0109,1.01085,1.0109,17000000.0
2008-07-11 10:43:00,1.0109,1.0109,1.01085,1.0109,43600000.0
2008-07-11 10:44:00,1.01085,1.01085,1.0108,1.01085,35100000.0
2008-07-11 10:45:00,1.01085,1.0111,1.01085,1.0109,34800000.0
2008-07-11 10:46:00,1.0109,1.0109,1.0109,1.0109,5600000.0
2008-07-11 10:47:00,1.0109,1.01095,1.0109,1.0109,33200000.0
2008-07-11 10:48:00,1.0109,1.01095,1.0109,1.01095,36100000.0
2008-07-11 10:49:00,1.01061,1.01101,1.01061,1.01099,161000000.0
2008-07-11 10:50:00,1.0109,1.01103,1.01066,1.01069,150800000.0
2008-07-11 10:51:00,1.01095,1.011,1.01095,1.011,24600000.0
2008-07-11 10:52:00,1.011,1.011,1.011,1.011,9600000.0
2008-07-11 10:53:00,1.011,1.0111,1.011,1.01105,103900000.0
2008-07-11 10:54:00,1.01105,1.0111,1.01095,1.01095,98300000.0
2008-07-11 10:55:00,1.011,1.011,1.01095,1.011,7600000.0
2008-07-11 10:56:00,1.011,1.011,1.0109,1.011,82000000.0
2008-07-11 10:57:00,1.011,1.011,1.01085,1.0109,74500000.0
2008-07-11 10:58:00,1.0109,1.0109,1.01075,1.0108,61700000.0
2008-07-11 10:59:00,1.0108,1.0108,1.0106,1.0106,41900000.0
2008-07-11 11:00:00,1.0106,1.0106,1.0105,1.0105,262200000.0
2008-07-11 11:01:00,1.0105,1.0106,1.0105,1.0106,56100000.0
2008-07-11 11:02:00,1.0106,1.01075,1.01055,1.01055,8900000.0
2008-07-11 11:03:00,1.0106,1.0106,1.0106,1.0106,13600000.0
2008-07-11 11:04:00,1.0109,1.01095,1.0108,1.01095,44200000.0
2008-07-11 11:05:00,1.011,1.011,1.0108,1.0108,104200000.0
2008-07-11 11:06:00,1.0108,1.011,1.01075,1.0109,43500000.0
2008-07-11 11:07:00,1.0109,1.011,1.0108,1.011,306000000.0
2008-07-11 11:08:00,1.01105,1.0111,1.01095,1.01105,81300000.0
2008-07-11 11:09:00,1.011,1.0111,1.011,1.0111,41300000.0
2008-07-11 11:10:00,1.0111,1.0112,1.0109,1.0111,257700000.0
2008-07-11 11:11:00,1.01115,1.0112,1.0111,1.0111,28500000.0
2008-07-11 11:12:00,1.0111,1.0113,1.0111,1.0113,27600000.0
2008-07-11 11:13:00,1.0113,1.0116,1.01105,1.0114,163100000.0
2008-07-11 11:14:00,1.01155,1.012,1.0113,1.01175,315500000.0
2008-07-11 11:15:00,1.0117,1.0122,1.0116,1.0122,292300000.0
2008-07-11 11:16:00,1.0123,1.0125,1.0121,1.01215,315899999.0
2008-07-11 11:17:00,1.0122,1.0122,1.01215,1.01215,43000000.0
2008-07-11 11:18:00,1.0122,1.0122,1.012,1.012,138400000.0
2008-07-11 11:19:00,1.012,1.012,1.012,1.012,36300000.0
2008-07-11 11:20:00,1.012,1.012,1.01165,1.01175,256900000.0
2008-07-11 11:21:00,1.01175,1.01175,1.0115,1.01155,141000000.0
2008-07-11 11:22:00,1.01155,1.01175,1.01155,1.01175,11100000.0
2008-07-11 11:23:00,1.0117,1.01175,1.0117,1.0117,46000000.0
2008-07-11 11:24:00,1.01175,1.0118,1.0117,1.01175,55200000.0
2008-07-11 11:25:00,1.0118,1.0118,1.0115,1.01165,70200000.0
2008-07-11 11:26:00,1.01165,1.01205,1.01165,1.012,170200003.0
2008-07-11 11:27:00,1.012,1.012,1.0114,1.0114,232700000.0
2008-07-11 11:28:00,1.0114,1.0114,1.0112,1.0114,374100001.0
2008-07-11 11:29:00,1.0114,1.0114,1.01125,1.0114,84300000.0
2008-07-11 11:30:00,1.0114,1.0114,1.0114,1.0114,39400000.0
2008-07-11 11:31:00,1.0114,1.0115,1.0114,1.0115,17400000.0
2008-07-11 11:32:00,1.0115,1.0115,1.01125,1.0115,225400000.0
2008-07-11 11:33:00,1.0115,1.0115,1.0115,1.0115,28400000.0
2008-07-11 11:34:00,1.0115,1.01165,1.01145,1.01165,76100000.0
2008-07-11 11:35:00,1.0116,1.0116,1.0116,1.0116,40300000.0
2008-07-11 11:36:00,1.01165,1.0119,1.0116,1.01165,96400000.0
2008-07-11 11:37:00,1.0117,1.01175,1.0117,1.0117,14000000.0
2008-07-11 11:38:00,1.01175,1.0118,1.0117,1.0118,40800000.0
2008-07-11 11:39:00,1.0118,1.012,1.0118,1.012,95900000.0
2008-07-11 11:40:00,1.012,1.01215,1.0119,1.0119,43700000.0
2008-07-11 11:41:00,1.0119,1.01205,1.0118,1.01205,82200000.0
2008-07-11 11:42:00,1.012,1.012,1.0119,1.0119,24600000.0
2008-07-11 11:43:00,1.0119,1.0122,1.0119,1.0119,124000000.0
2008-07-11 11:44:00,1.0119,1.012,1.0119,1.012,22300000.0
2008-07-11 11:45:00,1.012,1.012,1.0119,1.0119,36900000.0
2008-07-11 11:46:00,1.0119,1.0119,1.01185,1.0119,64800000.0
2008-07-11 11:47:00,1.0119,1.01195,1.0119,1.0119,13100000.0
2008-07-11 11:48:00,1.0119,1.0119,1.01155,1.0116,229700000.0
2008-07-11 11:49:00,1.0116,1.0116,1.0116,1.0116,6000000.0
2008-07-11 11:50:00,1.0116,1.0117,1.0116,1.0117,79800000.0
2008-07-11 11:51:00,1.0117,1.0117,1.0116,1.01165,24800000.0
2008-07-11 11:52:00,1.0117,1.0117,1.01165,1.0117,20000000.0
2008-07-11 11:53:00,1.0117,1.01185,1.0117,1.01185,49000000.0
2008-07-11 11:54:00,1.0118,1.0118,1.01135,1.01145,91700000.0
2008-07-11 11:55:00,1.01145,1.0115,1.0114,1.0114,40000000.0
2008-07-11 11:56:00,1.0114,1.0114,1.0111,1.0113,152600000.0
2008-07-11 11:57:00,1.0113,1.01135,1.01125,1.0113,46500000.0
2008-07-11 11:58:00,1.0113,1.0116,1.0104,1.01055,239100001.0
2008-07-11 11:59:00,1.01055,1.0108,1.01055,1.01075,27600000.0
2008-07-11 12:00:00,1.01075,1.01085,1.01075,1.01085,11200000.0
2008-07-11 12:01:00,1.01085,1.01085,1.0108,1.01085,8800000.0
2008-07-11 12:02:00,1.01085,1.01085,1.01085,1.01085,5000000.0
2008-07-11 12:03:00,1.01085,1.0109,1.0108,1.0108,16700000.0
2008-07-11 12:04:00,1.0108,1.01085,1.0101,1.0101,128000000.0
2008-07-11 12:05:00,1.0101,1.0101,1.01005,1.0101,19200000.0
2008-07-11 12:06:00,1.0101,1.01035,1.0093,1.0094,490400001.0
2008-07-11 12:07:00,1.0094,1.0101,1.0093,1.01,194900000.0
2008-07-11 12:08:00,1.00995,1.00995,1.0096,1.0096,42500000.0
2008-07-11 12:09:00,1.0096,1.0098,1.0096,1.00975,48300000.0
2008-07-11 12:10:00,1.0097,1.00995,1.0097,1.0099,32700000.0
2008-07-11 12:11:00,1.0101,1.0101,1.00955,1.00955,292800001.0
2008-07-11 12:12:00,1.00955,1.00955,1.0091,1.00925,147600000.0
2008-07-11 12:13:00,1.0093,1.0097,1.0093,1.0096,100200000.0
2008-07-11 12:14:00,1.0096,1.0096,1.00955,1.00955,4000000.0
2008-07-11 12:15:00,1.00955,1.0096,1.0093,1.00935,18100000.0
2008-07-11 12:16:00,1.00935,1.0095,1.00935,1.0094,18800000.0
2008-07-11 12:17:00,1.0094,1.0094,1.00905,1.00915,89200000.0
2008-07-11 12:18:00,1.00905,1.0091,1.00905,1.0091,24800000.0
2008-07-11 12:19:00,1.0091,1.0091,1.00895,1.00905,20100000.0
2008-07-11 12:20:00,1.00905,1.0091,1.00905,1.0091,12000000.0
2008-07-11 12:21:00,1.0091,1.0092,1.0091,1.0092,61200000.0
2008-07-11 12:22:00,1.0092,1.0092,1.0091,1.0091,14700000.0
2008-07-11 12:23:00,1.0091,1.0092,1.0091,1.0092,13000000.0
2008-07-11 12:24:00,1.0092,1.0096,1.009,1.0096,199400000.0
2008-07-11 12:25:00,1.0096,1.0098,1.0095,1.0096,69800000.0
2008-07-11 12:26:00,1.0096,1.0099,1.0095,1.0099,180600000.0
2008-07-11 12:27:00,1.0099,1.01,1.00965,1.00995,65900000.0
2008-07-11 12:28:00,1.0099,1.01,1.00985,1.01,27600000.0
2008-07-11 12:29:00,1.01,1.0103,1.01,1.0103,63400000.0
2008-07-11 12:30:00,1.0102,1.0104,1.0102,1.0104,36200000.0
2008-07-11 12:31:00,1.0104,1.0107,1.0104,1.0106,35800000.0
2008-07-11 12:32:00,1.0106,1.0106,1.0105,1.0105,11800000.0
2008-07-11 12:33:00,1.0104,1.0104,1.0102,1.0103,39400000.0
2008-07-11 12:34:00,1.01035,1.0104,1.01035,1.0104,11700000.0
2008-07-11 12:35:00,1.01045,1.01045,1.00965,1.00995,173000000.0
2008-07-11 12:36:00,1.0099,1.00995,1.00935,1.0096,141500000.0
2008-07-11 12:37:00,1.0096,1.0098,1.0095,1.0097,87500000.0
2008-07-11 12:38:00,1.0097,1.00975,1.0094,1.0096,51000000.0
2008-07-11 12:39:00,1.0096,1.0102,1.00955,1.01,123800000.0
2008-07-11 12:40:00,1.01,1.01,1.01,1.01,18100000.0
2008-07-11 12:41:00,1.01,1.0101,1.01,1.01005,7800000.0
2008-07-11 12:42:00,1.01008,1.01008,1.00963,1.00993,47900000.0
2008-07-11 12:43:00,1.01005,1.0101,1.01005,1.0101,5000000.0
2008-07-11 12:44:00,1.01015,1.01015,1.01005,1.01015,63900000.0
2008-07-11 12:45:00,1.01015,1.01045,1.00995,1.01005,190500000.0
2008-07-11 12:46:00,1.01005,1.0103,1.0098,1.01015,291300000.0
2008-07-11 12:47:00,1.01015,1.01035,1.0101,1.0103,54200000.0
2008-07-11 12:48:00,1.01035,1.0108,1.01025,1.0107,72100000.0
2008-07-11 12:49:00,1.0107,1.01075,1.0106,1.01075,28300000.0
2008-07-11 12:50:00,1.01075,1.0111,1.01075,1.0111,104600000.0
2008-07-11 12:51:00,1.0111,1.0111,1.0107,1.01085,102200000.0
2008-07-11 12:52:00,1.0109,1.0109,1.01055,1.01055,107400000.0
2008-07-11 12:53:00,1.0106,1.01125,1.01035,1.0112,235600000.0
2008-07-11 12:54:00,1.0112,1.01155,1.0111,1.01155,188200000.0
2008-07-11 12:55:00,1.01155,1.01175,1.0115,1.0115,248100000.0
2008-07-11 12:56:00,1.0115,1.0117,1.01135,1.0117,223800000.0
2008-07-11 12:57:00,1.0116,1.0116,1.01135,1.01145,71700000.0
2008-07-11 12:58:00,1.0115,1.01165,1.01145,1.0115,136000001.0
2008-07-11 12:59:00,1.0115,1.01295,1.0112,1.01185,685600004.0
2008-07-11 13:00:00,1.01185,1.01515,1.01185,1.0145,1075000000.0
2008-07-11 13:01:00,1.01455,1.0157,1.0139,1.015,408100000.0
2008-07-11 13:02:00,1.015,1.0155,1.0149,1.0154,512000000.0
2008-07-11 13:03:00,1.0154,1.0154,1.0141,1.0144,671599999.0
2008-07-11 13:04:00,1.0144,1.0148,1.01425,1.0147,711199995.0
2008-07-11 13:05:00,1.0146,1.015,1.01435,1.01435,329800000.0
2008-07-11 13:06:00,1.01435,1.0146,1.014,1.01425,391300000.0
2008-07-11 13:07:00,1.01425,1.0144,1.0142,1.0144,67200000.0
2008-07-11 13:08:00,1.0144,1.0144,1.0141,1.0143,125200000.0
2008-07-11 13:09:00,1.0143,1.0144,1.01395,1.0144,144900000.0
2008-07-11 13:10:00,1.0144,1.0145,1.0138,1.01385,192400000.0
2008-07-11 13:11:00,1.0138,1.01435,1.01375,1.0143,165500000.0
2008-07-11 13:12:00,1.0143,1.0143,1.0141,1.0142,80500000.0
2008-07-11 13:13:00,1.01425,1.01465,1.01425,1.01445,180500000.0
2008-07-11 13:14:00,1.0145,1.01495,1.0145,1.01485,149800000.0
2008-07-11 13:15:00,1.0149,1.0154,1.0149,1.0153,226500000.0
2008-07-11 13:16:00,1.0154,1.0154,1.01505,1.0151,120400000.0
2008-07-11 13:17:00,1.0152,1.0152,1.0146,1.0146,153700000.0
2008-07-11 13:18:00,1.0146,1.0148,1.0143,1.0147,202700000.0
2008-07-11 13:19:00,1.01475,1.01495,1.01475,1.0148,115900000.0
2008-07-11 13:20:00,1.01485,1.0155,1.01485,1.0155,180200000.0
2008-07-11 13:21:00,1.01545,1.0155,1.01525,1.01535,96800000.0
2008-07-11 13:22:00,1.01535,1.01555,1.0153,1.0155,96200000.0
2008-07-11 13:23:00,1.0155,1.01565,1.0153,1.0154,186000000.0
2008-07-11 13:24:00,1.0154,1.01565,1.0153,1.0156,113700000.0
2008-07-11 13:25:00,1.0156,1.01755,1.0156,1.017,446100000.0
2008-07-11 13:26:00,1.017,1.0176,1.0169,1.01705,326900000.0
2008-07-11 13:27:00,1.0172,1.0176,1.0171,1.0175,262200000.0
2008-07-11 13:28:00,1.0175,1.0178,1.0173,1.0173,378000001.0
2008-07-11 13:29:00,1.0173,1.01785,1.0172,1.0177,192800000.0
2008-07-11 13:30:00,1.0177,1.01785,1.01735,1.01745,130400000.0
2008-07-11 13:31:00,1.0174,1.0174,1.01705,1.0171,283000000.0
2008-07-11 13:32:00,1.0171,1.0171,1.017,1.017,201300000.0
2008-07-11 13:33:00,1.017,1.0171,1.01685,1.017,191300000.0
2008-07-11 13:34:00,1.017,1.0172,1.017,1.01715,85000000.0
2008-07-11 13:35:00,1.0171,1.0173,1.0171,1.0172,197300000.0
2008-07-11 13:36:00,1.0172,1.01735,1.0172,1.0173,58500000.0
2008-07-11 13:37:00,1.0173,1.0173,1.0172,1.0172,55800000.0
2008-07-11 13:38:00,1.0172,1.0172,1.0169,1.017,146700000.0
2008-07-11 13:39:00,1.017,1.0173,1.017,1.0171,138000000.0
2008-07-11 13:40:00,1.017,1.01765,1.01695,1.0176,173000000.0
2008-07-11 13:41:00,1.0176,1.0176,1.0173,1.0173,73700000.0
2008-07-11 13:42:00,1.0173,1.01735,1.01695,1.01695,86100000.0
2008-07-11 13:43:00,1.0171,1.0171,1.01655,1.0169,185200000.0
2008-07-11 13:44:00,1.0169,1.0169,1.0166,1.0166,138700000.0
2008-07-11 13:45:00,1.0166,1.01675,1.01645,1.0167,145800000.0
2008-07-11 13:46:00,1.0167,1.01705,1.01665,1.0167,146800000.0
2008-07-11 13:47:00,1.0167,1.0168,1.0164,1.0168,275000000.0
2008-07-11 13:48:00,1.0168,1.0169,1.0168,1.0168,77000000.0
2008-07-11 13:49:00,1.0168,1.0169,1.0167,1.0167,83200000.0
2008-07-11 13:50:00,1.0167,1.0168,1.0167,1.0167,177300000.0
2008-07-11 13:51:00,1.0167,1.01685,1.01615,1.0163,210200000.0
2008-07-11 13:52:00,1.01625,1.01655,1.016,1.01635,283100000.0
2008-07-11 13:53:00,1.0164,1.0165,1.0156,1.0157,198400000.0
2008-07-11 13:54:00,1.01575,1.0165,1.01575,1.01615,238000000.0
2008-07-11 13:55:00,1.01615,1.0164,1.0161,1.0161,102600000.0
2008-07-11 13:56:00,1.0161,1.0162,1.0155,1.0156,272400000.0
2008-07-11 13:57:00,1.0156,1.0156,1.0154,1.0155,132400000.0
2008-07-11 13:58:00,1.0155,1.01605,1.0155,1.01565,124800000.0
2008-07-11 13:59:00,1.0156,1.0161,1.0156,1.016,103400000.0
2008-07-11 14:00:00,1.016,1.0162,1.0158,1.016,218100000.0
2008-07-11 14:01:00,1.016,1.0162,1.0157,1.016,277800000.0
2008-07-11 14:02:00,1.0159,1.0165,1.0157,1.01575,380300000.0
2008-07-11 14:03:00,1.01575,1.0158,1.01565,1.01565,175000000.0
2008-07-11 14:04:00,1.01565,1.0157,1.01555,1.01565,80800000.0
2008-07-11 14:05:00,1.01565,1.0157,1.0156,1.0156,73900000.0
2008-07-11 14:06:00,1.0156,1.01575,1.0156,1.0157,66500000.0
2008-07-11 14:07:00,1.0157,1.0158,1.01565,1.0158,87400000.0
2008-07-11 14:08:00,1.0158,1.0162,1.0158,1.01605,125500000.0
2008-07-11 14:09:00,1.0161,1.0165,1.0161,1.0163,335700000.0
2008-07-11 14:10:00,1.0163,1.0165,1.0161,1.0164,452400000.0
2008-07-11 14:11:00,1.0164,1.0165,1.0163,1.0165,242800000.0
2008-07-11 14:12:00,1.0165,1.0165,1.0161,1.0164,226600000.0
2008-07-11 14:13:00,1.0164,1.0166,1.0162,1.0165,343900000.0
2008-07-11 14:14:00,1.0165,1.0165,1.0159,1.016,394800000.0
2008-07-11 14:15:00,1.01605,1.0164,1.0157,1.0157,568700002.0
2008-07-11 14:16:00,1.01575,1.0159,1.0154,1.0155,555000000.0
2008-07-11 14:17:00,1.0155,1.01565,1.0155,1.01565,86800000.0
2008-07-11 14:18:00,1.0158,1.0158,1.01555,1.0157,117100000.0
2008-07-11 14:19:00,1.0157,1.0159,1.0155,1.0157,323800000.0
2008-07-11 14:20:00,1.0157,1.0158,1.01515,1.01515,454899996.0
2008-07-11 14:21:00,1.0152,1.0155,1.0152,1.0154,422200000.0
2008-07-11 14:22:00,1.0154,1.0154,1.0152,1.0153,520699999.0
2008-07-11 14:23:00,1.0153,1.0153,1.0145,1.0146,441900001.0
2008-07-11 14:24:00,1.0145,1.0145,1.0138,1.0142,592800003.0
2008-07-11 14:25:00,1.0142,1.01445,1.0141,1.0142,105300000.0
2008-07-11 14:26:00,1.0142,1.0142,1.0139,1.0142,162900000.0
2008-07-11 14:27:00,1.01425,1.0144,1.0138,1.01415,268000000.0
2008-07-11 14:28:00,1.01415,1.0143,1.01395,1.0142,43500000.0
2008-07-11 14:29:00,1.0142,1.0145,1.0138,1.01415,187400000.0
2008-07-11 14:30:00,1.01415,1.0144,1.0138,1.0142,163900000.0
2008-07-11 14:31:00,1.0142,1.0152,1.01415,1.0152,282300000.0
2008-07-11 14:32:00,1.0152,1.0152,1.0148,1.0148,227000000.0
2008-07-11 14:33:00,1.0148,1.0151,1.0148,1.0149,267500000.0
2008-07-11 14:34:00,1.0149,1.0151,1.0142,1.0147,440000003.0
2008-07-11 14:35:00,1.0147,1.0147,1.0143,1.0143,181200000.0
2008-07-11 14:36:00,1.0143,1.0145,1.014,1.01445,343000000.0
2008-07-11 14:37:00,1.01445,1.01455,1.0142,1.0143,117800000.0
2008-07-11 14:38:00,1.0143,1.0146,1.014,1.014,267600000.0
2008-07-11 14:39:00,1.014,1.01415,1.0137,1.01395,151900000.0
2008-07-11 14:40:00,1.0138,1.0142,1.0138,1.0141,315900000.0
2008-07-11 14:41:00,1.0141,1.0142,1.0138,1.0138,510700001.0
2008-07-11 14:42:00,1.0137,1.0144,1.0136,1.0144,279700000.0
2008-07-11 14:43:00,1.0142,1.0145,1.0141,1.0144,216800000.0
2008-07-11 14:44:00,1.0144,1.0147,1.0139,1.01455,226500000.0
2008-07-11 14:45:00,1.01455,1.0147,1.0145,1.0147,47800000.0
2008-07-11 14:46:00,1.0148,1.0148,1.0145,1.0146,66800000.0
2008-07-11 14:47:00,1.0146,1.0147,1.014,1.014,181800000.0
2008-07-11 14:48:00,1.01395,1.0146,1.0139,1.0146,309300000.0
2008-07-11 14:49:00,1.0146,1.015,1.0146,1.0149,229900000.0
2008-07-11 14:50:00,1.0149,1.015,1.0147,1.0147,228900000.0
2008-07-11 14:51:00,1.0149,1.0149,1.0143,1.0146,214400000.0
2008-07-11 14:52:00,1.0146,1.0148,1.014,1.014,369500000.0
2008-07-11 14:53:00,1.014,1.0144,1.014,1.0144,168800000.0
2008-07-11 14:54:00,1.0144,1.01455,1.0142,1.0142,150500000.0
2008-07-11 14:55:00,1.0142,1.01425,1.01395,1.0141,306300000.0
2008-07-11 14:56:00,1.0141,1.0141,1.0139,1.01405,95800000.0
2008-07-11 14:57:00,1.0142,1.0143,1.0139,1.0139,292700000.0
2008-07-11 14:58:00,1.0139,1.0141,1.0139,1.0141,131200000.0
2008-07-11 14:59:00,1.0141,1.0142,1.0139,1.0141,127500000.0
2008-07-11 15:00:00,1.0141,1.0141,1.0138,1.0138,483599999.0
2008-07-11 15:01:00,1.0138,1.0141,1.01375,1.0138,265300000.0
2008-07-11 15:02:00,1.0138,1.0139,1.0126,1.01265,575400004.0
2008-07-11 15:03:00,1.01265,1.01265,1.0125,1.01255,248200000.0
2008-07-11 15:04:00,1.0125,1.0134,1.0125,1.0129,408600000.0
2008-07-11 15:05:00,1.0129,1.01305,1.0126,1.01285,287700000.0
2008-07-11 15:06:00,1.0128,1.0131,1.0128,1.0131,96300000.0
2008-07-11 15:07:00,1.0131,1.0135,1.0131,1.0133,271700000.0
2008-07-11 15:08:00,1.01335,1.01345,1.0133,1.01335,191800000.0
2008-07-11 15:09:00,1.01335,1.0135,1.0131,1.0131,430000000.0
2008-07-11 15:10:00,1.0131,1.01325,1.0127,1.01305,280300000.0
2008-07-11 15:11:00,1.013,1.01315,1.01255,1.0127,370000000.0
2008-07-11 15:12:00,1.01265,1.013,1.01265,1.013,268100000.0
2008-07-11 15:13:00,1.013,1.0131,1.0128,1.013,62500949.0
2008-07-11 15:14:00,1.013,1.013,1.0126,1.01275,198400000.0
2008-07-11 15:15:00,1.01275,1.01295,1.01275,1.0129,69600000.0
2008-07-11 15:16:00,1.0129,1.01295,1.0126,1.0126,287300001.0
2008-07-11 15:17:00,1.0126,1.0127,1.01245,1.01265,94600000.0
2008-07-11 15:18:00,1.0124,1.01265,1.0124,1.0125,193800000.0
2008-07-11 15:19:00,1.0125,1.013,1.0124,1.0128,257800000.0
2008-07-11 15:20:00,1.0128,1.0129,1.0125,1.0128,298900000.0
2008-07-11 15:21:00,1.0128,1.013,1.0127,1.01295,248900000.0
2008-07-11 15:22:00,1.01295,1.01295,1.0126,1.0126,224200000.0
2008-07-11 15:23:00,1.0126,1.0128,1.0124,1.0125,340201240.0
2008-07-11 15:24:00,1.0125,1.01255,1.0123,1.0123,229000000.0
2008-07-11 15:25:00,1.0123,1.01265,1.0123,1.01265,258400000.0
2008-07-11 15:26:00,1.01265,1.01285,1.0125,1.01285,86700000.0
2008-07-11 15:27:00,1.01285,1.01285,1.01265,1.01265,35700000.0
2008-07-11 15:28:00,1.0126,1.0126,1.0118,1.0118,297200005.0
2008-07-11 15:29:00,1.0118,1.0118,1.01065,1.0109,1331700005.0
2008-07-11 15:30:00,1.0109,1.0109,1.00985,1.01045,1335700005.0
2008-07-11 15:31:00,1.01045,1.0105,1.0093,1.0094,966299998.0
2008-07-11 15:32:00,1.0094,1.0095,1.0092,1.0095,864700005.0
2008-07-11 15:33:00,1.0095,1.0097,1.0095,1.0097,329000000.0
2008-07-11 15:34:00,1.0097,1.0097,1.00915,1.00915,329499999.0
2008-07-11 15:35:00,1.00915,1.00925,1.00795,1.0082,1032399998.0
2008-07-11 15:36:00,1.0082,1.0089,1.0082,1.0089,468600000.0
2008-07-11 15:37:00,1.009,1.0095,1.00895,1.00935,536899999.0
2008-07-11 15:38:00,1.00935,1.00935,1.00845,1.00885,635600004.0
2008-07-11 15:39:00,1.00885,1.00885,1.008,1.008,492399997.0
2008-07-11 15:40:00,1.008,1.008,1.0075,1.0075,658800001.0
2008-07-11 15:41:00,1.0075,1.0075,1.0068,1.0074,1005200006.0
2008-07-11 15:42:00,1.0074,1.0075,1.0072,1.0072,413900000.0
2008-07-11 15:43:00,1.0072,1.0073,1.007,1.0071,402100000.0
2008-07-11 15:44:00,1.0071,1.008,1.0071,1.00795,659700000.0
2008-07-11 15:45:00,1.00795,1.0084,1.0078,1.00825,650100000.0
2008-07-11 15:46:00,1.0081,1.0085,1.00805,1.0083,457500000.0
2008-07-11 15:47:00,1.0084,1.00885,1.00825,1.00875,361000000.0
2008-07-11 15:48:00,1.0088,1.00885,1.00855,1.0088,337300000.0
2008-07-11 15:49:00,1.00875,1.0088,1.0085,1.00875,397900000.0
2008-07-11 15:50:00,1.00875,1.0089,1.0085,1.00855,396800000.0
2008-07-11 15:51:00,1.00865,1.009,1.0086,1.00885,445800000.0
2008-07-11 15:52:00,1.009,1.009,1.00795,1.00805,421300000.0
2008-07-11 15:53:00,1.0081,1.0084,1.0079,1.00815,270500000.0
2008-07-11 15:54:00,1.00805,1.0084,1.00805,1.00825,247200000.0
2008-07-11 15:55:00,1.0083,1.0088,1.0083,1.00855,340299999.0
2008-07-11 15:56:00,1.0086,1.00865,1.0083,1.00835,230600000.0
2008-07-11 15:57:00,1.00835,1.0085,1.0082,1.0085,184500000.0
2008-07-11 15:58:00,1.0085,1.0088,1.0085,1.0086,167800000.0
2008-07-11 15:59:00,1.0085,1.0087,1.0085,1.0086,143400000.0
2008-07-11 16:00:00,1.0087,1.0088,1.0083,1.0086,179200000.0
2008-07-11 16:01:00,1.0086,1.0088,1.0086,1.0087,90100000.0
2008-07-11 16:02:00,1.00875,1.0088,1.0086,1.0087,70800000.0
2008-07-11 16:03:00,1.00865,1.009,1.00865,1.00895,217400000.0
2008-07-11 16:04:00,1.00895,1.0095,1.0089,1.0094,389500000.0
2008-07-11 16:05:00,1.0094,1.0096,1.0093,1.0094,427100000.0
2008-07-11 16:06:00,1.00945,1.0099,1.00945,1.0098,471000000.0
2008-07-11 16:07:00,1.0098,1.0098,1.0093,1.0094,411100000.0
2008-07-11 16:08:00,1.0094,1.0095,1.0088,1.0088,358300000.0
2008-07-11 16:09:00,1.0088,1.0092,1.0088,1.0091,356900000.0
2008-07-11 16:10:00,1.0091,1.0095,1.00905,1.0094,444200000.0
2008-07-11 16:11:00,1.0094,1.00945,1.0093,1.00935,520599999.0
2008-07-11 16:12:00,1.00935,1.00935,1.0088,1.00885,544499999.0
2008-07-11 16:13:00,1.00885,1.0091,1.0082,1.0083,965300011.0
2008-07-11 16:14:00,1.0083,1.00915,1.0083,1.00905,453400000.0
2008-07-11 16:15:00,1.0091,1.0094,1.0089,1.0089,362200000.0
2008-07-11 16:16:00,1.0089,1.0092,1.0088,1.0088,568799998.0
2008-07-11 16:17:00,1.0088,1.0094,1.0087,1.0093,503500001.0
2008-07-11 16:18:00,1.0093,1.0094,1.0092,1.0094,310000000.0
2008-07-11 16:19:00,1.0094,1.0097,1.00935,1.0095,359100000.0
2008-07-11 16:20:00,1.0095,1.0096,1.0092,1.0092,470600004.0
2008-07-11 16:21:00,1.0092,1.0094,1.009,1.0093,303000002.0
2008-07-11 16:22:00,1.0093,1.0093,1.0091,1.0091,151699999.0
2008-07-11 16:23:00,1.0091,1.0094,1.0088,1.00915,479700000.0
2008-07-11 16:24:00,1.00915,1.0093,1.00875,1.009,305300000.0
2008-07-11 16:25:00,1.0089,1.00895,1.00835,1.0084,438600002.0
2008-07-11 16:26:00,1.00845,1.00905,1.00805,1.0081,429799999.0
2008-07-11 16:27:00,1.0081,1.00825,1.0076,1.00765,339199999.0
2008-07-11 16:28:00,1.0078,1.00795,1.00765,1.0077,261200000.0
2008-07-11 16:29:00,1.00765,1.0078,1.0072,1.0078,454500000.0
2008-07-11 16:30:00,1.00785,1.00825,1.0077,1.00825,260500000.0
2008-07-11 16:31:00,1.0083,1.0083,1.00775,1.00775,224200000.0
2008-07-11 16:32:00,1.00775,1.0084,1.00775,1.0082,306300000.0
2008-07-11 16:33:00,1.0082,1.0085,1.00815,1.0085,64300000.0
2008-07-11 16:34:00,1.0085,1.0086,1.0082,1.0082,133800000.0
2008-07-11 16:35:00,1.0082,1.0083,1.008,1.0082,167700000.0
2008-07-11 16:36:00,1.0082,1.0084,1.0081,1.0084,111300000.0
2008-07-11 16:37:00,1.0084,1.00845,1.00815,1.00835,140000000.0
2008-07-11 16:38:00,1.0083,1.00845,1.0083,1.00845,118000000.0
2008-07-11 16:39:00,1.0084,1.00875,1.0084,1.0087,173000000.0
2008-07-11 16:40:00,1.0087,1.0088,1.00835,1.0085,189800000.0
2008-07-11 16:41:00,1.0085,1.0087,1.0085,1.0086,99700000.0
2008-07-11 16:42:00,1.0086,1.0087,1.0083,1.00845,207800000.0
2008-07-11 16:43:00,1.00845,1.00885,1.0084,1.0088,287500000.0
2008-07-11 16:44:00,1.0088,1.0092,1.0088,1.0091,261400000.0
2008-07-11 16:45:00,1.0091,1.0092,1.0089,1.00905,504200000.0
2008-07-11 16:46:00,1.0092,1.0093,1.00895,1.009,182800000.0
2008-07-11 16:47:00,1.009,1.00915,1.009,1.00915,78500000.0
2008-07-11 16:48:00,1.00915,1.00915,1.0089,1.0089,180500000.0
2008-07-11 16:49:00,1.0089,1.0091,1.0088,1.00885,280800000.0
2008-07-11 16:50:00,1.0088,1.009,1.0088,1.0089,137900000.0
2008-07-11 16:51:00,1.0089,1.00925,1.00885,1.0091,280200000.0
2008-07-11 16:52:00,1.00915,1.0096,1.00915,1.0093,256400001.0
2008-07-11 16:53:00,1.0093,1.0095,1.00925,1.0093,157100000.0
2008-07-11 16:54:00,1.00925,1.0093,1.0091,1.0091,121400000.0
2008-07-11 16:55:00,1.0091,1.0093,1.0091,1.0091,315800000.0
2008-07-11 16:56:00,1.00915,1.0094,1.0091,1.00915,204699999.0
2008-07-11 16:57:00,1.0091,1.00915,1.0091,1.0091,109900000.0
2008-07-11 16:58:00,1.0091,1.0094,1.0091,1.00925,159700000.0
2008-07-11 16:59:00,1.0094,1.0099,1.0093,1.00975,470200000.0
2008-07-11 17:00:00,1.00975,1.01005,1.0097,1.0099,235800000.0
2008-07-11 17:01:00,1.01,1.01,1.0098,1.0098,154700000.0
2008-07-11 17:02:00,1.0098,1.0098,1.0096,1.0096,139000000.0
2008-07-11 17:03:00,1.0096,1.0097,1.00955,1.0096,91500000.0
2008-07-11 17:04:00,1.0096,1.00965,1.00915,1.00935,238100000.0
2008-07-11 17:05:00,1.00945,1.00975,1.00935,1.0097,417200000.0
2008-07-11 17:06:00,1.0097,1.0097,1.0094,1.0094,160200000.0
2008-07-11 17:07:00,1.0094,1.0094,1.00935,1.0094,39100000.0
2008-07-11 17:08:00,1.0094,1.0094,1.00915,1.00915,270800000.0
2008-07-11 17:09:00,1.0092,1.0094,1.0092,1.0092,75200000.0
2008-07-11 17:10:00,1.0092,1.0092,1.00905,1.0092,89200000.0
2008-07-11 17:11:00,1.0092,1.00945,1.0092,1.0094,128000000.0
2008-07-11 17:12:00,1.0094,1.0095,1.0094,1.0095,63800000.0
2008-07-11 17:13:00,1.00945,1.0095,1.00945,1.0095,26500000.0
2008-07-11 17:14:00,1.0095,1.0096,1.00925,1.0096,256700000.0
2008-07-11 17:15:00,1.0096,1.0097,1.0096,1.0096,47900000.0
2008-07-11 17:16:00,1.0096,1.0097,1.00945,1.0097,187900000.0
2008-07-11 17:17:00,1.0097,1.0097,1.0091,1.0091,173399999.0
2008-07-11 17:18:00,1.0091,1.00955,1.0091,1.0092,222800000.0
2008-07-11 17:19:00,1.0092,1.0092,1.009,1.0092,150500000.0
2008-07-11 17:20:00,1.0091,1.0093,1.009,1.0093,124800000.0
2008-07-11 17:21:00,1.0093,1.0095,1.0093,1.0093,213900000.0
2008-07-11 17:22:00,1.0093,1.0093,1.00905,1.00905,244700000.0
2008-07-11 17:23:00,1.009,1.0092,1.009,1.0092,88400000.0
2008-07-11 17:24:00,1.0091,1.0093,1.0091,1.0092,137200000.0
2008-07-11 17:25:00,1.0092,1.0095,1.0092,1.0094,148700000.0
2008-07-11 17:26:00,1.0094,1.0094,1.00925,1.0093,181700000.0
2008-07-11 17:27:00,1.0093,1.0094,1.0093,1.0094,48500000.0
2008-07-11 17:28:00,1.0094,1.0095,1.0092,1.0093,226900000.0
2008-07-11 17:29:00,1.0093,1.0094,1.0092,1.0093,185100000.0
2008-07-11 17:30:00,1.0092,1.0093,1.00905,1.0091,97700000.0
2008-07-11 17:31:00,1.0091,1.0091,1.009,1.00905,44800000.0
2008-07-11 17:32:00,1.0091,1.0091,1.0089,1.0089,22300000.0
2008-07-11 17:33:00,1.0089,1.0091,1.0089,1.009,69800000.0
2008-07-11 17:34:00,1.009,1.0093,1.009,1.0092,146000000.0
2008-07-11 17:35:00,1.0092,1.0095,1.0092,1.0095,72800000.0
2008-07-11 17:36:00,1.0095,1.0096,1.0094,1.00955,30200000.0
2008-07-11 17:37:00,1.0096,1.01,1.0096,1.0098,194500000.0
2008-07-11 17:38:00,1.0098,1.0098,1.0095,1.0096,129500000.0
2008-07-11 17:39:00,1.0097,1.0098,1.0097,1.0098,85400000.0
2008-07-11 17:40:00,1.0098,1.0098,1.0097,1.0098,252500000.0
2008-07-11 17:41:00,1.0098,1.00985,1.0098,1.0098,203000000.0
2008-07-11 17:42:00,1.0098,1.0098,1.0098,1.0098,23500000.0
2008-07-11 17:43:00,1.0098,1.0098,1.0098,1.0098,80400000.0
2008-07-11 17:44:00,1.0098,1.0106,1.0098,1.0101,376199999.0
2008-07-11 17:45:00,1.01,1.01,1.01,1.01,40600000.0
2008-07-11 17:46:00,1.01005,1.0101,1.01,1.01,146000000.0
2008-07-11 17:47:00,1.01,1.01,1.00975,1.0099,177900000.0
2008-07-11 17:48:00,1.0099,1.0099,1.0095,1.0095,64300000.0
2008-07-11 17:49:00,1.0095,1.0101,1.0095,1.0101,425100000.0
2008-07-11 17:50:00,1.01015,1.01025,1.0101,1.01015,264100000.0
2008-07-11 17:51:00,1.01015,1.0103,1.01,1.01025,286600000.0
2008-07-11 17:52:00,1.01025,1.0103,1.0096,1.0096,195800000.0
2008-07-11 17:53:00,1.0096,1.0097,1.0095,1.0095,405600000.0
2008-07-11 17:54:00,1.0095,1.0095,1.0093,1.00935,121300000.0
2008-07-11 17:55:00,1.00935,1.0095,1.0093,1.0095,97500000.0
2008-07-11 17:56:00,1.0094,1.00945,1.0093,1.0093,130300000.0
2008-07-11 17:57:00,1.0093,1.0093,1.0093,1.0093,12600000.0
2008-07-11 17:58:00,1.0093,1.0093,1.0092,1.00925,85300000.0
2008-07-11 17:59:00,1.00925,1.0093,1.0089,1.0092,291100000.0
2008-07-11 18:00:00,1.0092,1.0093,1.0091,1.0092,262900000.0
2008-07-11 18:01:00,1.0092,1.00925,1.00915,1.00925,120200000.0
2008-07-11 18:02:00,1.0093,1.0098,1.0093,1.0098,250900000.0
2008-07-11 18:03:00,1.0098,1.0099,1.0096,1.0098,255100000.0
2008-07-11 18:04:00,1.0098,1.01,1.0097,1.0097,346100000.0
2008-07-11 18:05:00,1.0097,1.00985,1.0097,1.0097,351700000.0
2008-07-11 18:06:00,1.0097,1.0099,1.0095,1.00975,260300000.0
2008-07-11 18:07:00,1.00975,1.0099,1.0097,1.0099,109000000.0
2008-07-11 18:08:00,1.00995,1.01,1.0098,1.0098,146300000.0
2008-07-11 18:09:00,1.0098,1.0101,1.0098,1.01005,283500000.0
2008-07-11 18:10:00,1.01005,1.0101,1.01,1.01005,205400000.0
2008-07-11 18:11:00,1.01,1.01,1.01,1.01,86000000.0
2008-07-11 18:12:00,1.01,1.01,1.00995,1.00995,88600000.0
2008-07-11 18:13:00,1.00995,1.01,1.0096,1.0097,196700000.0
2008-07-11 18:14:00,1.0097,1.0097,1.0096,1.0097,107000000.0
2008-07-11 18:15:00,1.0097,1.0097,1.0096,1.0096,152400000.0
2008-07-11 18:16:00,1.0096,1.0097,1.0096,1.0096,65800000.0
2008-07-11 18:17:00,1.0096,1.0096,1.0096,1.0096,11200000.0
2008-07-11 18:18:00,1.0096,1.0096,1.00955,1.00955,76600000.0
2008-07-11 18:19:00,1.00955,1.00955,1.00955,1.00955,4800000.0
2008-07-11 18:20:00,1.00955,1.00955,1.0095,1.0095,71100000.0
2008-07-11 18:21:00,1.0095,1.0095,1.00945,1.00945,84000000.0
2008-07-11 18:22:00,1.00945,1.0095,1.0092,1.0092,150400000.0
2008-07-11 18:23:00,1.0092,1.0092,1.00915,1.00915,21000000.0
2008-07-11 18:24:00,1.00883,1.00909,1.00876,1.00889,10300000.0
2008-07-11 18:25:00,1.00915,1.0093,1.00915,1.0092,9300000.0
2008-07-11 18:26:00,1.0092,1.0095,1.0092,1.0095,182100000.0
2008-07-11 18:27:00,1.0095,1.0098,1.00935,1.00935,134400000.0
2008-07-11 18:28:00,1.00935,1.00935,1.00925,1.00935,35200000.0
2008-07-11 18:29:00,1.00935,1.0096,1.00935,1.00945,73700000.0
2008-07-11 18:30:00,1.0095,1.00955,1.00945,1.0095,95200000.0
2008-07-11 18:31:00,1.0095,1.0095,1.0095,1.0095,6800000.0
2008-07-11 18:32:00,1.0095,1.00965,1.00945,1.00965,56900000.0
2008-07-11 18:33:00,1.00965,1.00965,1.0094,1.0094,189700000.0
2008-07-11 18:34:00,1.0094,1.00955,1.0094,1.0094,98800000.0
2008-07-11 18:35:00,1.0094,1.0095,1.0094,1.0094,141500000.0
2008-07-11 18:36:00,1.0094,1.0095,1.0094,1.00945,47900000.0
2008-07-11 18:37:00,1.00933,1.00959,1.00921,1.00921,52500000.0
2008-07-11 18:38:00,1.00945,1.0095,1.0092,1.00925,262800000.0
2008-07-11 18:39:00,1.00925,1.00925,1.00915,1.00925,96900000.0
2008-07-11 18:40:00,1.0092,1.0092,1.0092,1.0092,130000000.0
2008-07-11 18:41:00,1.0092,1.0092,1.00915,1.0092,23400000.0
2008-07-11 18:42:00,1.00915,1.00915,1.0091,1.0091,92100000.0
2008-07-11 18:43:00,1.0091,1.00915,1.0091,1.00915,200000000.0
2008-07-11 18:44:00,1.00915,1.00925,1.00915,1.0092,42400000.0
2008-07-11 18:45:00,1.0092,1.0096,1.0092,1.00945,113700000.0
2008-07-11 18:46:00,1.0095,1.0095,1.0095,1.0095,2400000.0
2008-07-11 18:47:00,1.00945,1.0095,1.00945,1.00945,37400000.0
2008-07-11 18:48:00,1.00945,1.0095,1.0094,1.0095,62300000.0
2008-07-11 18:49:00,1.0095,1.0096,1.0095,1.0096,36900000.0
2008-07-11 18:50:00,1.0096,1.0096,1.0095,1.00955,50600000.0
2008-07-11 18:51:00,1.00955,1.0096,1.0093,1.00935,152500000.0
2008-07-11 18:52:00,1.00935,1.00945,1.00935,1.00945,25200000.0
2008-07-11 18:53:00,1.00955,1.00955,1.0095,1.0095,30700000.0
2008-07-11 18:54:00,1.0095,1.0095,1.00945,1.00945,20800000.0
2008-07-11 18:55:00,1.00945,1.00945,1.00945,1.00945,16800000.0
2008-07-11 18:56:00,1.00904,1.00942,1.00904,1.0091,22700000.0
2008-07-11 18:57:00,1.00945,1.0095,1.00945,1.0095,170200000.0
2008-07-11 18:58:00,1.0095,1.0096,1.00945,1.0095,168900000.0
2008-07-11 18:59:00,1.0095,1.00965,1.0095,1.00965,243500000.0
2008-07-11 19:00:00,1.0097,1.0097,1.0094,1.0094,172300000.0
2008-07-11 19:01:00,1.0094,1.0094,1.00935,1.00935,28300000.0
2008-07-11 19:02:00,1.00935,1.0094,1.00935,1.0094,12000000.0
2008-07-11 19:03:00,1.0093,1.0093,1.0091,1.0091,264800000.0
2008-07-11 19:04:00,1.00905,1.0091,1.0089,1.00895,72900000.0
2008-07-11 19:05:00,1.00895,1.00905,1.0088,1.00905,430900000.0
2008-07-11 19:06:00,1.00905,1.0091,1.00895,1.009,194100000.0
2008-07-11 19:07:00,1.009,1.009,1.00895,1.00895,6800000.0
2008-07-11 19:08:00,1.00895,1.00895,1.00885,1.00895,117600000.0
2008-07-11 19:09:00,1.00895,1.00905,1.00895,1.00905,40500000.0
2008-07-11 19:10:00,1.00887,1.00902,1.0086,1.0086,58200000.0
2008-07-11 19:11:00,1.00905,1.00905,1.00895,1.009,77400000.0
2008-07-11 19:12:00,1.009,1.0091,1.00895,1.0091,121400000.0
2008-07-11 19:13:00,1.0091,1.0091,1.009,1.009,146500000.0
2008-07-11 19:14:00,1.009,1.009,1.0089,1.0089,45200000.0
2008-07-11 19:15:00,1.0089,1.0091,1.00885,1.009,79600000.0
2008-07-11 19:16:00,1.009,1.0092,1.009,1.0091,99100000.0
2008-07-11 19:17:00,1.0091,1.00925,1.00905,1.0091,188900000.0
2008-07-11 19:18:00,1.0091,1.00915,1.0089,1.0089,141900000.0
2008-07-11 19:19:00,1.0089,1.009,1.0087,1.00875,141600000.0
2008-07-11 19:20:00,1.0088,1.0089,1.0084,1.00855,267500000.0
2008-07-11 19:21:00,1.00855,1.00865,1.0084,1.00855,209500000.0
2008-07-11 19:22:00,1.00855,1.0086,1.00855,1.0086,66600000.0
2008-07-11 19:23:00,1.0086,1.0086,1.0086,1.0086,71100000.0
2008-07-11 19:24:00,1.0086,1.0086,1.00855,1.00855,72900000.0
2008-07-11 19:25:00,1.00855,1.0086,1.00855,1.0086,13200000.0
2008-07-11 19:26:00,1.0086,1.0086,1.0083,1.00845,134400000.0
2008-07-11 19:27:00,1.0086,1.0087,1.0085,1.0085,51900000.0
2008-07-11 19:28:00,1.0085,1.0086,1.0085,1.0086,36300000.0
2008-07-11 19:29:00,1.0086,1.0086,1.0085,1.0085,24000000.0
2008-07-11 19:30:00,1.0085,1.0085,1.00835,1.00835,173400000.0
2008-07-11 19:31:00,1.00835,1.0084,1.00815,1.00835,189500000.0
2008-07-11 19:32:00,1.00835,1.0086,1.00835,1.0086,170200000.0
2008-07-11 19:33:00,1.0086,1.0086,1.0083,1.0083,201100000.0
2008-07-11 19:34:00,1.0083,1.0085,1.0083,1.0085,110900000.0
2008-07-11 19:35:00,1.00845,1.0086,1.00845,1.0085,71000000.0
2008-07-11 19:36:00,1.00865,1.0088,1.00865,1.00875,94900000.0
2008-07-11 19:37:00,1.00837,1.00866,1.00835,1.00847,26000000.0
2008-07-11 19:38:00,1.0089,1.0089,1.00865,1.0087,58900000.0
2008-07-11 19:39:00,1.00865,1.00895,1.00865,1.00885,194600000.0
2008-07-11 19:40:00,1.00885,1.0089,1.00885,1.00885,47300000.0
2008-07-11 19:41:00,1.0088,1.0088,1.0087,1.0087,58800000.0
2008-07-11 19:42:00,1.00875,1.009,1.00875,1.009,50700000.0
2008-07-11 19:43:00,1.009,1.009,1.00895,1.00895,40600000.0
2008-07-11 19:44:00,1.00895,1.00895,1.00885,1.0089,57200000.0
2008-07-11 19:45:00,1.00895,1.009,1.0088,1.0088,102400000.0
2008-07-11 19:46:00,1.0088,1.0089,1.00865,1.00875,180700000.0
2008-07-11 19:47:00,1.00875,1.0088,1.0087,1.0087,67200000.0
2008-07-11 19:48:00,1.0087,1.0087,1.00865,1.00865,23400000.0
2008-07-11 19:49:00,1.00865,1.0087,1.0085,1.0085,104900000.0
2008-07-11 19:50:00,1.0085,1.00855,1.00845,1.00845,102500000.0
2008-07-11 19:51:00,1.00845,1.00845,1.00825,1.00825,57600000.0
2008-07-11 19:52:00,1.00825,1.0084,1.00825,1.00825,81600000.0
2008-07-11 19:53:00,1.00825,1.0083,1.0082,1.00825,50700000.0
2008-07-11 19:54:00,1.00825,1.00835,1.00825,1.0083,177300000.0
2008-07-11 19:55:00,1.0083,1.0083,1.0083,1.0083,53600000.0
2008-07-11 19:56:00,1.0083,1.0083,1.0083,1.0083,4500000.0
2008-07-11 19:57:00,1.0083,1.0086,1.0083,1.00845,304100000.0
2008-07-11 19:58:00,1.0085,1.0085,1.00835,1.00845,77600000.0
2008-07-11 19:59:00,1.00845,1.0088,1.00845,1.0087,185400000.0
2008-07-11 20:00:00,1.0087,1.0089,1.0087,1.0089,34600000.0
2008-07-11 20:01:00,1.0088,1.0089,1.00875,1.00875,12700000.0
2008-07-11 20:02:00,1.0088,1.009,1.0088,1.00895,113300000.0
2008-07-11 20:03:00,1.009,1.009,1.0088,1.0088,70700000.0
2008-07-11 20:04:00,1.00885,1.0089,1.0088,1.0088,35300000.0
2008-07-11 20:05:00,1.0088,1.0089,1.0088,1.0089,136700000.0
2008-07-11 20:06:00,1.00895,1.00895,1.0088,1.0088,49400000.0
2008-07-11 20:07:00,1.0088,1.00885,1.0088,1.0088,33800000.0
2008-07-11 20:08:00,1.00885,1.009,1.00885,1.00895,91100000.0
2008-07-11 20:09:00,1.009,1.0091,1.009,1.0091,80700000.0
2008-07-11 20:10:00,1.0091,1.0091,1.0091,1.0091,16200000.0
2008-07-11 20:11:00,1.00915,1.00915,1.0091,1.0091,25800000.0
2008-07-11 20:12:00,1.00915,1.00915,1.009,1.009,86900000.0
2008-07-11 20:13:00,1.009,1.0091,1.009,1.0091,18600000.0
2008-07-11 20:14:00,1.0091,1.0092,1.00905,1.00915,68300000.0
2008-07-11 20:15:00,1.0091,1.0092,1.0091,1.00915,37300000.0
2008-07-11 20:16:00,1.0092,1.0092,1.00915,1.0092,52700000.0
2008-07-11 20:17:00,1.0092,1.00925,1.0092,1.0092,18400000.0
2008-07-11 20:18:00,1.00925,1.0093,1.0092,1.0093,25600000.0
2008-07-11 20:19:00,1.00925,1.0093,1.00905,1.00905,77500000.0
2008-07-11 20:20:00,1.00905,1.0091,1.0089,1.00905,149400000.0
2008-07-11 20:21:00,1.00905,1.00905,1.009,1.009,41400000.0
2008-07-11 20:22:00,1.009,1.0092,1.00885,1.00895,348300000.0
2008-07-11 20:23:00,1.0089,1.00905,1.00875,1.009,109600000.0
2008-07-11 20:24:00,1.00895,1.009,1.00895,1.009,25600000.0
2008-07-11 20:25:00,1.00895,1.00925,1.00895,1.0091,251900000.0
2008-07-11 20:26:00,1.00905,1.0091,1.009,1.0091,156800000.0
2008-07-11 20:27:00,1.0091,1.0091,1.0091,1.0091,4500000.0
2008-07-11 20:28:00,1.0091,1.0091,1.0091,1.0091,11100000.0
2008-07-11 20:29:00,1.00915,1.00915,1.00915,1.00915,2400000.0
2008-07-11 20:30:00,1.00915,1.00925,1.00915,1.00925,24700000.0
2008-07-11 20:31:00,1.0092,1.0092,1.0091,1.0091,50300000.0
2008-07-11 20:32:00,1.00899,1.00914,1.00886,1.00886,44700000.0
2008-07-11 20:33:00,1.0091,1.0091,1.0091,1.0091,24900000.0
2008-07-11 20:34:00,1.0093,1.0093,1.0091,1.00925,209100000.0
2008-07-11 20:35:00,1.0093,1.0094,1.0093,1.0093,40200000.0
2008-07-11 20:36:00,1.00935,1.0094,1.0091,1.0093,188500000.0
2008-07-11 20:37:00,1.0093,1.0093,1.0091,1.0091,77600000.0
2008-07-11 20:38:00,1.0092,1.0093,1.00905,1.00925,74800000.0
2008-07-11 20:39:00,1.0093,1.0094,1.00915,1.00935,175200000.0
2008-07-11 20:40:00,1.0093,1.00975,1.0091,1.00945,355200000.0
2008-07-11 20:41:00,1.00945,1.0095,1.0093,1.0093,137100000.0
2008-07-11 20:42:00,1.00925,1.0094,1.00925,1.0094,36800000.0
2008-07-11 20:43:00,1.0094,1.00955,1.0093,1.00945,150000000.0
2008-07-11 20:44:00,1.0095,1.0095,1.0093,1.0093,214500000.0
2008-07-11 20:45:00,1.0093,1.00935,1.00905,1.0091,175700000.0
2008-07-11 20:46:00,1.0091,1.00935,1.00905,1.0091,177700000.0
2008-07-11 20:47:00,1.0092,1.0094,1.0091,1.00935,200900000.0
2008-07-11 20:48:00,1.0094,1.0094,1.00935,1.00935,93500000.0
2008-07-11 20:49:00,1.0095,1.0095,1.0093,1.0094,81600000.0
2008-07-11 20:50:00,1.00945,1.0098,1.0094,1.0095,351800000.0
2008-07-11 20:51:00,1.0095,1.0098,1.00945,1.00975,164400000.0
2008-07-11 20:52:00,1.0097,1.0099,1.0097,1.0097,75200000.0
2008-07-11 20:53:00,1.00965,1.0097,1.00965,1.0097,40400000.0
2008-07-11 20:54:00,1.0097,1.0098,1.0096,1.00965,193900000.0
2008-07-11 20:55:00,1.0096,1.0096,1.0094,1.00955,132200000.0
2008-07-11 20:56:00,1.00955,1.00975,1.00955,1.0096,225000000.0
2008-07-11 20:57:00,1.0096,1.00965,1.00955,1.0096,109200000.0
2008-07-11 20:58:00,1.0096,1.0098,1.0096,1.0097,164500000.0
2008-07-11 20:59:00,1.0097,1.0098,1.0095,1.0095,235400000.0
2008-07-11 21:00:00,1.0095,1.0097,1.0094,1.0096,301000000.0
2008-07-11 21:01:00,1.0096,1.0097,1.00935,1.0094,276200000.0
2008-07-11 21:02:00,1.0094,1.0095,1.0094,1.00945,77700000.0
2008-07-11 21:03:00,1.00945,1.0095,1.0093,1.00935,174900000.0
2008-07-11 21:04:00,1.00935,1.00945,1.0092,1.00945,231200000.0
2008-07-11 21:05:00,1.00945,1.0096,1.0094,1.0094,63700000.0
2008-07-11 21:06:00,1.0096,1.0096,1.0093,1.00935,109800000.0
2008-07-11 21:07:00,1.00935,1.0094,1.0093,1.00935,183500000.0
2008-07-11 21:08:00,1.00935,1.0096,1.00935,1.00955,71300000.0
2008-07-11 21:09:00,1.00955,1.00955,1.009,1.00945,244400000.0
2008-07-11 21:10:00,1.0094,1.0094,1.0092,1.00925,161500000.0
2008-07-11 21:11:00,1.0092,1.00925,1.0092,1.00925,42000000.0
2008-07-11 21:12:00,1.0092,1.0092,1.0092,1.0092,26600000.0
2008-07-11 21:13:00,1.0092,1.00945,1.0092,1.0092,217700000.0
2008-07-11 21:14:00,1.0092,1.00925,1.0092,1.0092,52400000.0
2008-07-11 21:15:00,1.0092,1.0092,1.0092,1.0092,11400000.0
2008-07-11 21:16:00,1.0092,1.0092,1.009,1.009,40500000.0
2008-07-11 21:17:00,1.00905,1.0095,1.00905,1.00925,140400000.0
2008-07-11 21:18:00,1.0093,1.00935,1.0093,1.00935,22400000.0
2008-07-11 21:19:00,1.00935,1.00955,1.0092,1.00955,137600000.0
2008-07-11 21:20:00,1.0095,1.00955,1.0091,1.00915,230900000.0
2008-07-11 21:21:00,1.00925,1.0094,1.0092,1.00935,49400000.0
2008-07-11 21:22:00,1.0094,1.00955,1.0094,1.0095,41200000.0
2008-07-11 21:23:00,1.0095,1.0095,1.0095,1.0095,18600000.0
2008-07-11 21:24:00,1.0095,1.0095,1.0095,1.0095,6200000.0
2008-07-11 21:25:00,1.0095,1.0095,1.0094,1.0094,96500000.0
2008-07-11 21:26:00,1.0094,1.00945,1.0094,1.00945,14200000.0
2008-07-11 21:27:00,1.00945,1.0095,1.0094,1.00945,44800000.0
2008-07-11 21:28:00,1.00916,1.00945,1.00916,1.00919,146700000.0
2008-07-11 21:29:00,1.0095,1.0095,1.0095,1.0095,7200000.0
2008-07-11 21:30:00,1.0095,1.0095,1.0093,1.0094,84400000.0
2008-07-11 21:31:00,1.0094,1.0096,1.00935,1.0094,50200000.0
2008-07-11 21:32:00,1.0094,1.0097,1.0094,1.0094,199400000.0
2008-07-11 21:33:00,1.0094,1.00945,1.0094,1.0094,96800000.0
2008-07-11 21:34:00,1.0094,1.0095,1.0093,1.0093,43800000.0
2008-07-11 21:35:00,1.0093,1.0095,1.0092,1.00935,212600000.0
2008-07-11 21:36:00,1.0094,1.00945,1.0093,1.0093,120600000.0
2008-07-11 21:37:00,1.0093,1.0095,1.0093,1.0094,171200000.0
2008-07-11 21:38:00,1.0094,1.0095,1.0094,1.0094,50100000.0
2008-07-11 21:39:00,1.0094,1.0095,1.00935,1.00935,19700000.0
2008-07-11 21:40:00,1.00935,1.0096,1.0092,1.0092,180500000.0
2008-07-11 21:41:00,1.0093,1.0093,1.0091,1.0092,55400000.0
2008-07-11 21:42:00,1.0092,1.00925,1.0092,1.00925,11500000.0
2008-07-11 21:43:00,1.00935,1.00945,1.00925,1.00945,38300000.0
2008-07-11 21:44:00,1.0094,1.00955,1.0094,1.00955,121900000.0
2008-07-11 21:45:00,1.0095,1.0095,1.00945,1.0095,107300000.0
2008-07-11 21:46:00,1.0095,1.0097,1.0095,1.00955,27800000.0
2008-07-11 21:47:00,1.0096,1.0097,1.00955,1.0096,234700000.0
2008-07-11 21:48:00,1.0096,1.0101,1.0096,1.0099,145900000.0
2008-07-11 21:49:00,1.00985,1.0099,1.0098,1.0098,91400000.0
2008-07-11 21:50:00,1.0098,1.0098,1.0097,1.0097,22800000.0
2008-07-11 21:51:00,1.00975,1.0098,1.00975,1.0098,26700000.0
2008-07-11 21:52:00,1.00985,1.01055,1.00985,1.01005,155200000.0
2008-07-11 21:53:00,1.01,1.0101,1.0099,1.01005,76600000.0
2008-07-11 21:54:00,1.0102,1.01025,1.0099,1.00995,336100000.0
2008-07-11 21:55:00,1.00995,1.01,1.0099,1.00995,121700000.0
2008-07-11 21:56:00,1.01,1.01,1.01,1.01,16500000.0
2008-07-11 21:57:00,1.01,1.01,1.01,1.01,2100000.0
2008-07-11 21:58:00,1.01,1.01015,1.0099,1.0099,51000000.0
2008-07-11 21:59:00,1.00995,1.00995,1.009,1.0092,257600000.0
2008-07-11 22:00:00,1.0092,1.0093,1.0091,1.00915,73200000.0
2008-07-11 22:01:00,1.0093,1.0093,1.00925,1.0093,14400000.0
2008-07-11 22:02:00,1.0093,1.0093,1.0093,1.0093,5300000.0
2008-07-11 22:03:00,1.0093,1.00935,1.00915,1.0093,184200000.0
2008-07-11 22:04:00,1.0093,1.0097,1.00915,1.0094,224600000.0
2008-07-11 22:05:00,1.0094,1.0094,1.0093,1.0093,243900000.0
2008-07-11 22:06:00,1.0093,1.0093,1.0093,1.0093,29900000.0
2008-07-11 22:07:00,1.0095,1.0095,1.0094,1.0095,12400000.0
2008-07-11 22:08:00,1.0095,1.0095,1.0093,1.0093,17200000.0
2008-07-11 22:09:00,1.00907,1.00907,1.00894,1.00894,165899997.0
2008-07-11 22:10:00,1.0093,1.0095,1.0093,1.0093,79800000.0
2008-07-11 22:11:00,1.0093,1.0094,1.0092,1.0092,174500000.0
2008-07-11 22:12:00,1.0092,1.0094,1.0092,1.0093,21800000.0
2008-07-11 22:13:00,1.0093,1.01,1.00925,1.0096,345300000.0
2008-07-11 22:14:00,1.0096,1.0098,1.0095,1.0096,82800000.0
2008-07-11 22:15:00,1.0096,1.0098,1.0095,1.0095,94600000.0
2008-07-11 22:16:00,1.00919,1.00933,1.00919,1.00929,57400000.0
2008-07-11 22:17:00,1.0095,1.0098,1.0095,1.0096,68700000.0
2008-07-11 22:18:00,1.00955,1.00955,1.00955,1.00955,2400000.0
2008-07-11 22:19:00,1.0095,1.0095,1.0094,1.0094,83200000.0
2008-07-11 22:20:00,1.0092,1.00933,1.0092,1.00933,129900000.0
2008-07-11 22:21:00,1.00945,1.0099,1.00945,1.0099,219700000.0
2008-07-11 22:22:00,1.0099,1.0101,1.0097,1.01,146000000.0
2008-07-11 22:23:00,1.00968,1.00976,1.00951,1.00968,21700000.0
2008-07-11 22:24:00,1.01,1.0101,1.01,1.01,48100000.0
2008-07-11 22:25:00,1.01,1.0101,1.0098,1.0099,65100000.0
2008-07-11 22:26:00,1.0101,1.0101,1.0096,1.0098,120500000.0
2008-07-11 22:27:00,1.0098,1.0098,1.0098,1.0098,6400000.0
2008-07-11 22:28:00,1.0099,1.0099,1.0099,1.0099,2000000.0
2008-07-11 22:29:00,1.0098,1.0098,1.0097,1.0097,34300000.0
2008-07-11 22:30:00,1.0098,1.01,1.0098,1.01,82800000.0
2008-07-11 22:31:00,1.01,1.01,1.0098,1.0099,142000000.0
2008-07-11 22:32:00,1.0095,1.0096,1.0095,1.0096,2000000.0
2008-07-11 22:33:00,1.0098,1.0098,1.0096,1.0096,43600000.0
2008-07-11 22:34:00,1.0096,1.0096,1.0096,1.0096,23900000.0
2008-07-11 22:35:00,1.0096,1.0096,1.0096,1.0096,3700000.0
2008-07-11 22:36:00,1.0096,1.0097,1.0096,1.0097,55400000.0
2008-07-11 22:37:00,1.0097,1.01,1.0097,1.01,99600000.0
2008-07-11 22:38:00,1.01,1.01,1.0095,1.0098,165600000.0
2008-07-11 22:39:00,1.0098,1.0099,1.0098,1.0099,47500000.0
2008-07-11 22:40:00,1.0099,1.01,1.0098,1.0099,45800000.0
2008-07-11 22:41:00,1.01,1.01,1.0097,1.0098,225100000.0
2008-07-11 22:42:00,1.0098,1.0099,1.0098,1.0099,72800000.0
2008-07-11 22:43:00,1.01,1.01,1.0099,1.0099,29700000.0
2008-07-11 22:44:00,1.0099,1.0099,1.0093,1.0093,88700000.0
2008-07-11 22:45:00,1.0093,1.0094,1.009,1.00905,59000000.0
2008-07-11 22:46:00,1.009,1.0094,1.009,1.0094,77000000.0
2008-07-11 22:47:00,1.0094,1.0095,1.0094,1.0094,13400000.0
2008-07-11 22:48:00,1.0094,1.0094,1.0093,1.0093,52500000.0
2008-07-11 22:49:00,1.0094,1.0094,1.0094,1.0094,3000000.0
2008-07-11 22:50:00,1.0094,1.0095,1.0094,1.0095,20800000.0
2008-07-11 22:51:00,1.0094,1.0095,1.0094,1.0095,32600000.0
2008-07-11 22:52:00,1.0095,1.0095,1.0095,1.0095,18900000.0
2008-07-11 22:53:00,1.0095,1.0095,1.0094,1.0094,11600000.0
2008-07-11 22:54:00,1.0094,1.0094,1.0094,1.0094,22500000.0
2008-07-11 22:55:00,1.0094,1.0094,1.00905,1.0092,52600001.0
2008-07-11 22:56:00,1.0092,1.0092,1.00895,1.00905,27200000.0
2008-07-11 22:57:00,1.00905,1.00905,1.0089,1.0089,7900000.0
2008-07-11 22:58:00,1.00875,1.0093,1.00845,1.0092,81500000.0
2008-07-11 22:59:00,1.0093,1.0094,1.00895,1.00895,65500000.0
2008-07-14 00:00:00,1.0071,1.0073,1.007,1.007,18800000.0
2008-07-14 00:01:00,1.0071,1.0071,1.0071,1.0071,18800000.0
2008-07-14 00:02:00,1.0077,1.008,1.0075,1.0076,18800000.0
2008-07-14 00:03:00,1.0074,1.0074,1.0074,1.0074,18800000.0
2008-07-14 00:04:00,1.0073,1.0073,1.0073,1.0073,18800000.0
2008-07-14 00:05:00,1.0071,1.0073,1.007,1.007,18800000.0
2008-07-14 00:06:00,1.0071,1.0071,1.007,1.007,18800000.0
2008-07-14 00:08:00,1.0071,1.0071,1.007,1.007,18800000.0
2008-07-14 00:09:00,1.0071,1.0071,1.007,1.007,18800000.0
2008-07-14 00:10:00,1.0071,1.0071,1.0069,1.0071,18800000.0
2008-07-14 00:11:00,1.0068,1.0069,1.0068,1.0069,18800000.0
2008-07-14 00:12:00,1.0068,1.0068,1.0068,1.0068,18800000.0
2008-07-14 00:13:00,1.0069,1.0069,1.0068,1.0069,18800000.0
2008-07-14 00:14:00,1.0068,1.0071,1.0068,1.0069,18800000.0
2008-07-14 00:16:00,1.007,1.007,1.007,1.007,18800000.0
2008-07-14 00:17:00,1.0069,1.0069,1.0069,1.0069,18800000.0
2008-07-14 00:20:00,1.007,1.007,1.007,1.007,18800000.0
2008-07-14 00:21:00,1.0069,1.007,1.0069,1.007,18800000.0
2008-07-14 00:23:00,1.0071,1.0071,1.0071,1.0071,18800000.0
2008-07-14 00:26:00,1.0069,1.0071,1.0069,1.0071,18800000.0
2008-07-14 00:27:00,1.007,1.0071,1.007,1.0071,18800000.0
2008-07-14 00:28:00,1.0072,1.0072,1.0072,1.0072,18800000.0
2008-07-14 00:29:00,1.0073,1.0078,1.0073,1.0077,18800000.0
2008-07-14 00:31:00,1.0076,1.0076,1.0073,1.0073,18800000.0
2008-07-14 00:32:00,1.0071,1.0072,1.0071,1.0072,18800000.0
2008-07-14 00:33:00,1.0073,1.0073,1.0073,1.0073,18800000.0
2008-07-14 00:34:00,1.0074,1.0074,1.0073,1.0073,18800000.0
2008-07-14 00:35:00,1.0074,1.0074,1.0074,1.0074,18800000.0
2008-07-14 00:36:00,1.0075,1.0076,1.0074,1.0076,18800000.0
2008-07-14 00:37:00,1.0077,1.0077,1.0077,1.0077,18800000.0
2008-07-14 00:42:00,1.0078,1.0078,1.0078,1.0078,18800000.0
2008-07-14 00:43:00,1.0077,1.0078,1.0077,1.0078,18800000.0
2008-07-14 00:46:00,1.008,1.008,1.008,1.008,18800000.0
2008-07-14 00:47:00,1.0082,1.0082,1.008,1.008,18800000.0
2008-07-14 00:48:00,1.0081,1.0081,1.0081,1.0081,18800000.0
2008-07-14 00:51:00,1.0082,1.0082,1.0082,1.0082,18800000.0
2008-07-14 00:53:00,1.0081,1.0081,1.0081,1.0081,18800000.0
2008-07-14 00:54:00,1.0082,1.0082,1.0082,1.0082,18800000.0
2008-07-14 01:00:00,1.0084,1.0084,1.0083,1.0083,18800000.0
2008-07-14 01:01:00,1.0085,1.0085,1.0081,1.0081,18800000.0
2008-07-14 01:02:00,1.0082,1.0082,1.0081,1.0081,18800000.0
2008-07-14 01:03:00,1.0083,1.0083,1.0081,1.0081,18800000.0
2008-07-14 01:04:00,1.0082,1.0082,1.0081,1.0082,18800000.0
2008-07-14 01:05:00,1.0083,1.0084,1.0083,1.0084,18800000.0
2008-07-14 01:06:00,1.0087,1.0089,1.0087,1.0088,18800000.0
2008-07-14 01:07:00,1.0087,1.009,1.0086,1.0087,18800000.0
2008-07-14 01:08:00,1.0089,1.0089,1.0088,1.0088,18800000.0
2008-07-14 01:11:00,1.0085,1.0087,1.0084,1.0086,18800000.0
2008-07-14 01:13:00,1.0085,1.0085,1.0084,1.0084,18800000.0
2008-07-14 01:14:00,1.0085,1.0085,1.0082,1.0083,18800000.0
2008-07-14 01:15:00,1.0082,1.0082,1.0082,1.0082,18800000.0
2008-07-14 01:16:00,1.0081,1.0081,1.0078,1.0081,18800000.0
2008-07-14 01:17:00,1.0082,1.0082,1.0078,1.0078,18800000.0
2008-07-14 01:18:00,1.0077,1.0077,1.0076,1.0077,18800000.0
2008-07-14 01:35:00,1.0078,1.0078,1.0078,1.0078,18800000.0
2008-07-14 01:39:00,1.0081,1.0081,1.008,1.008,18800000.0
2008-07-14 01:43:00,1.0078,1.008,1.0077,1.008,18800000.0
2008-07-14 01:44:00,1.0081,1.0081,1.0081,1.0081,18800000.0
2008-07-14 01:45:00,1.008,1.0083,1.008,1.0083,18800000.0
2008-07-14 01:46:00,1.0082,1.0082,1.0082,1.0082,18800000.0
2008-07-14 01:48:00,1.0083,1.0084,1.0083,1.0083,18800000.0
2008-07-14 01:49:00,1.0085,1.0086,1.0085,1.0086,18800000.0
2008-07-14 01:50:00,1.0084,1.0084,1.0083,1.0083,18800000.0
2008-07-14 01:54:00,1.0082,1.0083,1.0082,1.0082,18800000.0
2008-07-14 01:55:00,1.0083,1.0085,1.0083,1.0084,18800000.0
2008-07-14 01:58:00,1.0085,1.0086,1.0085,1.0085,18800000.0
2008-07-14 02:00:00,1.0085,1.0085,1.0085,1.0085,18800000.0
2008-07-14 02:01:00,1.0085,1.00988,1.0085,1.0091,285900000.0
2008-07-14 02:02:00,1.0091,1.0092,1.00905,1.00905,190900004.0
2008-07-14 02:03:00,1.0091,1.0091,1.00895,1.00895,265900000.0
2008-07-14 02:04:00,1.009,1.00925,1.009,1.00925,48500000.0
2008-07-14 02:05:00,1.00938,1.00938,1.00907,1.00907,80100000.0
2008-07-14 02:06:00,1.0093,1.0093,1.00925,1.00925,17300000.0
2008-07-14 02:07:00,1.00912,1.00932,1.0091,1.0091,64700000.0
2008-07-14 02:08:00,1.00949,1.00949,1.00909,1.00941,35300000.0
2008-07-14 02:09:00,1.00931,1.00941,1.00911,1.00911,17800000.0
2008-07-14 02:10:00,1.00913,1.00941,1.00913,1.00921,57500000.0
2008-07-14 02:11:00,1.0093,1.0093,1.0093,1.0093,3200000.0
2008-07-14 02:12:00,1.0093,1.0093,1.00895,1.00895,36000001.0
2008-07-14 02:13:00,1.009,1.009,1.00895,1.00895,35800001.0
2008-07-14 02:14:00,1.0094,1.0094,1.0094,1.0094,2100000.0
2008-07-14 02:15:00,1.0092,1.00933,1.009,1.00905,37700000.0
2008-07-14 02:16:00,1.0092,1.00931,1.00907,1.00931,47700000.0
2008-07-14 02:17:00,1.009,1.00947,1.009,1.00945,32300000.0
2008-07-14 02:18:00,1.00897,1.00918,1.00878,1.00918,41700000.0
2008-07-14 02:19:00,1.00908,1.00941,1.00908,1.00934,24800000.0
2008-07-14 02:20:00,1.0094,1.0094,1.0094,1.0094,1600000.0
2008-07-14 02:21:00,1.0094,1.0094,1.0094,1.0094,1600000.0
2008-07-14 02:22:00,1.0094,1.0094,1.00935,1.00935,4800000.0
2008-07-14 02:23:00,1.00927,1.00927,1.00899,1.009,37900000.0
2008-07-14 02:24:00,1.0094,1.0094,1.00935,1.00935,4800000.0
2008-07-14 02:25:00,1.0094,1.0094,1.00935,1.00935,8000000.0
2008-07-14 02:26:00,1.0094,1.0094,1.0094,1.0094,4800000.0
2008-07-14 02:27:00,1.0094,1.0094,1.0094,1.0094,1600000.0
2008-07-14 02:28:00,1.0094,1.0094,1.0094,1.0094,6400000.0
2008-07-14 02:29:00,1.00945,1.00945,1.00921,1.00939,19100000.0
2008-07-14 02:30:00,1.0094,1.0094,1.00935,1.0094,58200000.0
2008-07-14 02:31:00,1.0094,1.0094,1.0094,1.0094,15300000.0
2008-07-14 02:32:00,1.0094,1.0094,1.0094,1.0094,7900000.0
2008-07-14 02:33:00,1.0094,1.0094,1.0094,1.0094,7900000.0
2008-07-14 02:34:00,1.00923,1.00944,1.00921,1.00925,52100000.0
2008-07-14 02:35:00,1.0094,1.0094,1.00935,1.00935,39800000.0
2008-07-14 02:36:00,1.0094,1.0094,1.00935,1.0094,31700000.0
2008-07-14 02:37:00,1.0094,1.0096,1.00935,1.0094,54400000.0
2008-07-14 02:38:00,1.0094,1.0094,1.0094,1.0094,56700000.0
2008-07-14 02:39:00,1.00935,1.0094,1.00935,1.0094,9900000.0
2008-07-14 02:40:00,1.0094,1.0094,1.0094,1.0094,8200000.0
2008-07-14 02:41:00,1.0094,1.0094,1.0094,1.0094,4100000.0
2008-07-14 02:42:00,1.0094,1.0094,1.0094,1.0094,16400000.0
2008-07-14 02:43:00,1.0094,1.0094,1.0094,1.0094,1600000.0
2008-07-14 02:44:00,1.0094,1.00965,1.0094,1.00965,39400000.0
2008-07-14 02:45:00,1.00965,1.00965,1.00965,1.00965,2100000.0
2008-07-14 02:46:00,1.00965,1.00965,1.0096,1.0096,13200000.0
2008-07-14 02:47:00,1.0096,1.0096,1.0094,1.0095,110500000.0
2008-07-14 02:48:00,1.0095,1.0095,1.0095,1.0095,23200000.0
2008-07-14 02:49:00,1.0095,1.0096,1.0094,1.0094,90299998.0
2008-07-14 02:50:00,1.0094,1.0096,1.0094,1.0096,20900000.0
2008-07-14 02:51:00,1.0096,1.0097,1.0096,1.0096,51400002.0
2008-07-14 02:52:00,1.0096,1.0096,1.0096,1.0096,56200002.0
2008-07-14 02:53:00,1.0096,1.01,1.0096,1.0097,81500002.0
2008-07-14 02:54:00,1.0097,1.01185,1.0097,1.0114,264499996.0
2008-07-14 02:55:00,1.0114,1.0114,1.0104,1.0108,176700000.0
2008-07-14 02:56:00,1.0108,1.0108,1.01,1.0105,83400000.0
2008-07-14 02:57:00,1.0103,1.0105,1.0102,1.0105,37400000.0
2008-07-14 02:58:00,1.0105,1.0108,1.0105,1.0106,62300000.0
2008-07-14 02:59:00,1.0106,1.0106,1.0105,1.0105,35600000.0
2008-07-14 03:00:00,1.0105,1.0105,1.01015,1.01015,16700000.0
2008-07-14 03:01:00,1.0102,1.0102,1.0102,1.0102,12800000.0
2008-07-14 03:02:00,1.0102,1.0102,1.0102,1.0102,21600000.0
2008-07-14 03:03:00,1.01001,1.01018,1.00989,1.01011,30200000.0
2008-07-14 03:04:00,1.01,1.01015,1.00976,1.01007,48300000.0
2008-07-14 03:05:00,1.01,1.0101,1.01,1.01,110300000.0
2008-07-14 03:06:00,1.01,1.01,1.01,1.01,9100000.0
2008-07-14 03:07:00,1.0101,1.0101,1.0101,1.0101,7200000.0
2008-07-14 03:08:00,1.0101,1.0103,1.0101,1.0102,96000000.0
2008-07-14 03:09:00,1.01006,1.01032,1.00997,1.01032,35400000.0
2008-07-14 03:10:00,1.00993,1.01031,1.00986,1.01031,39100000.0
2008-07-14 03:11:00,1.0103,1.0106,1.0103,1.0106,6000000.0
2008-07-14 03:12:00,1.0106,1.0106,1.01035,1.0106,8600000.0
2008-07-14 03:13:00,1.0106,1.0106,1.0106,1.0106,2000000.0
2008-07-14 03:14:00,1.0102,1.0102,1.0101,1.01015,287902674.0
2008-07-14 03:15:00,1.0101,1.01015,1.0101,1.01015,596900000.0
2008-07-14 03:16:00,1.0101,1.0102,1.0101,1.0102,82800000.0
2008-07-14 03:17:00,1.0102,1.0103,1.0101,1.01015,328200000.0
2008-07-14 03:18:00,1.0102,1.0102,1.0102,1.0102,10200000.0
2008-07-14 03:19:00,1.0102,1.0103,1.0102,1.0103,54300000.0
2008-07-14 03:20:00,1.0103,1.0103,1.0103,1.0103,12000000.0
2008-07-14 03:21:00,1.0103,1.0103,1.0103,1.0103,7200000.0
2008-07-14 03:22:00,1.01005,1.01015,1.01005,1.01015,5300000.0
2008-07-14 03:23:00,1.01035,1.01035,1.0103,1.0103,5300000.0
2008-07-14 03:24:00,1.0103,1.0103,1.0102,1.0103,32100000.0
2008-07-14 03:25:00,1.00994,1.01033,1.00994,1.01033,25800000.0
2008-07-14 03:26:00,1.01006,1.01032,1.01001,1.01032,41200000.0
2008-07-14 03:27:00,1.01032,1.01043,1.01019,1.01043,28200000.0
2008-07-14 03:28:00,1.01036,1.01036,1.01013,1.01033,21000000.0
2008-07-14 03:29:00,1.0103,1.0103,1.0102,1.0102,14800000.0
2008-07-14 03:30:00,1.0102,1.01031,1.01008,1.01031,8800000.0
2008-07-14 03:31:00,1.01008,1.01034,1.01004,1.01034,39300000.0
2008-07-14 03:32:00,1.01033,1.01033,1.01022,1.01023,14800000.0
2008-07-14 03:33:00,1.0103,1.0103,1.0103,1.0103,2400000.0
2008-07-14 03:34:00,1.0103,1.0103,1.0101,1.0101,57700000.0
2008-07-14 03:35:00,1.0101,1.0101,1.0101,1.0101,353700000.0
2008-07-14 03:36:00,1.0101,1.0101,1.01005,1.01005,245000000.0
2008-07-14 03:37:00,1.01,1.01,1.0097,1.0098,69400000.0
2008-07-14 03:38:00,1.0098,1.0099,1.0097,1.0097,141900000.0
2008-07-14 03:39:00,1.0098,1.0098,1.0097,1.0097,8600000.0
2008-07-14 03:40:00,1.00957,1.00963,1.00935,1.00935,21600000.0
2008-07-14 03:41:00,1.00955,1.00955,1.0095,1.0095,12700000.0
2008-07-14 03:42:00,1.0095,1.0097,1.0095,1.0096,212300000.0
2008-07-14 03:43:00,1.0096,1.0097,1.0096,1.0096,43200000.0
2008-07-14 03:44:00,1.0097,1.0097,1.0096,1.0096,36800000.0
2008-07-14 03:45:00,1.0097,1.0097,1.0097,1.0097,18600000.0
2008-07-14 03:46:00,1.0097,1.0097,1.0097,1.0097,9400000.0
2008-07-14 03:47:00,1.00978,1.00978,1.00947,1.00947,9300000.0
2008-07-14 03:48:00,1.0097,1.0097,1.0096,1.0097,35500000.0
2008-07-14 03:49:00,1.00947,1.00968,1.00947,1.00968,22000000.0
2008-07-14 03:50:00,1.00952,1.00972,1.00952,1.00953,33800000.0
2008-07-14 03:51:00,1.00971,1.00971,1.00949,1.00949,16300000.0
2008-07-14 03:52:00,1.0096,1.0096,1.0096,1.0096,29000000.0
2008-07-14 03:53:00,1.00966,1.00979,1.00942,1.00942,45000000.0
2008-07-14 03:54:00,1.00983,1.00983,1.00935,1.00976,48400000.0
2008-07-14 03:55:00,1.00968,1.00985,1.00965,1.00985,37300000.0
2008-07-14 03:56:00,1.0096,1.0096,1.0096,1.0096,39800000.0
2008-07-14 03:57:00,1.0096,1.01,1.0096,1.01,29600000.0
2008-07-14 03:58:00,1.01,1.0101,1.01,1.0101,36800000.0
2008-07-14 03:59:00,1.0101,1.0101,1.0101,1.0101,2400000.0
2008-07-14 04:00:00,1.01,1.01,1.01,1.01,19500000.0
2008-07-14 04:01:00,1.01,1.01,1.0099,1.0099,59800000.0
2008-07-14 04:02:00,1.0099,1.0099,1.00985,1.0099,43300000.0
2008-07-14 04:03:00,1.0099,1.0099,1.00985,1.0099,34900000.0
2008-07-14 04:04:00,1.0099,1.0099,1.0099,1.0099,13700000.0
2008-07-14 04:05:00,1.00967,1.00979,1.00967,1.00979,10800000.0
2008-07-14 04:06:00,1.0099,1.01,1.0099,1.01,30600000.0
2008-07-14 04:07:00,1.00995,1.01,1.0099,1.01,233600000.0
2008-07-14 04:08:00,1.0099,1.01,1.0099,1.01,326400000.0
2008-07-14 04:09:00,1.00995,1.01,1.0099,1.0099,91600000.0
2008-07-14 04:10:00,1.0099,1.01,1.0099,1.0099,101400000.0
2008-07-14 04:11:00,1.0099,1.0099,1.0099,1.0099,12400000.0
2008-07-14 04:12:00,1.00998,1.01007,1.00976,1.01007,39000000.0
2008-07-14 04:13:00,1.0099,1.01,1.0099,1.01,16900000.0
2008-07-14 04:14:00,1.0099,1.01,1.0099,1.01,24100000.0
2008-07-14 04:15:00,1.01,1.01,1.0099,1.0099,36800000.0
2008-07-14 04:16:00,1.0099,1.0099,1.0099,1.0099,2900000.0
2008-07-14 04:17:00,1.00966,1.01003,1.00962,1.01003,36500000.0
2008-07-14 04:18:00,1.00965,1.00965,1.0096,1.0096,20900000.0
2008-07-14 04:19:00,1.00965,1.0098,1.00965,1.0098,28600000.0
2008-07-14 04:20:00,1.00977,1.0098,1.00952,1.0098,5000000.0
2008-07-14 04:21:00,1.0098,1.0098,1.0098,1.0098,2900000.0
2008-07-14 04:22:00,1.0098,1.0098,1.0098,1.0098,15100000.0
2008-07-14 04:23:00,1.0098,1.0098,1.0098,1.0098,2900000.0
2008-07-14 04:24:00,1.0098,1.0098,1.0097,1.0098,11500000.0
2008-07-14 04:25:00,1.00967,1.00975,1.00942,1.00942,51400000.0
2008-07-14 04:26:00,1.00974,1.00974,1.00947,1.0097,23400000.0
2008-07-14 04:27:00,1.00943,1.00987,1.00943,1.00985,29900000.0
2008-07-14 04:28:00,1.00983,1.00983,1.00963,1.00963,28800000.0
2008-07-14 04:29:00,1.0098,1.0098,1.0097,1.0097,12900000.0
2008-07-14 04:30:00,1.0097,1.0097,1.0097,1.0097,16200000.0
2008-07-14 04:31:00,1.0099,1.0099,1.0098,1.00982,11600000.0
2008-07-14 04:32:00,1.0097,1.0097,1.0097,1.0097,9100000.0
2008-07-14 04:33:00,1.00985,1.00985,1.00985,1.00985,5600000.0
2008-07-14 04:34:00,1.0097,1.0098,1.0097,1.0097,49100000.0
2008-07-14 04:35:00,1.0097,1.0097,1.00965,1.0097,36100000.0
2008-07-14 04:36:00,1.0096,1.0096,1.0096,1.0096,274900000.0
2008-07-14 04:37:00,1.0096,1.0096,1.0096,1.0096,488600000.0
2008-07-14 04:38:00,1.0096,1.0096,1.0096,1.0096,417900000.0
2008-07-14 04:39:00,1.0096,1.0096,1.0094,1.0094,309600000.0
2008-07-14 04:40:00,1.00945,1.0097,1.0094,1.0094,43800000.0
2008-07-14 04:41:00,1.0096,1.0096,1.0096,1.0096,1000000.0
2008-07-14 04:42:00,1.0096,1.0096,1.0096,1.0096,2000000.0
2008-07-14 04:43:00,1.0094,1.0094,1.0094,1.0094,89400000.0
2008-07-14 04:44:00,1.0094,1.0094,1.0089,1.0091,420000000.0
2008-07-14 04:45:00,1.0091,1.0091,1.009,1.009,58700000.0
2008-07-14 04:46:00,1.00878,1.00918,1.00876,1.00918,30800000.0
2008-07-14 04:47:00,1.009,1.009,1.0088,1.009,66400000.0
2008-07-14 04:48:00,1.00889,1.00899,1.00882,1.00899,19300000.0
2008-07-14 04:49:00,1.00898,1.00898,1.0089,1.0089,8600000.0
2008-07-14 04:50:00,1.00872,1.00893,1.00868,1.00886,37400000.0
2008-07-14 04:51:00,1.00909,1.00909,1.00878,1.00904,41000000.0
2008-07-14 04:52:00,1.009,1.0091,1.009,1.0091,10200000.0
2008-07-14 04:53:00,1.0091,1.0091,1.0091,1.0091,12800000.0
2008-07-14 04:54:00,1.00886,1.00907,1.00875,1.00904,45900000.0
2008-07-14 04:55:00,1.0091,1.0091,1.0091,1.0091,2400000.0
2008-07-14 04:56:00,1.0087,1.00895,1.00867,1.00867,107500000.0
2008-07-14 04:57:00,1.009,1.009,1.009,1.009,47900000.0
2008-07-14 04:58:00,1.009,1.009,1.009,1.009,35200000.0
2008-07-14 04:59:00,1.00872,1.00899,1.00872,1.00899,40400000.0
2008-07-14 05:00:00,1.009,1.009,1.0088,1.0088,64900000.0
2008-07-14 05:01:00,1.0089,1.009,1.0085,1.0085,128200000.0
2008-07-14 05:02:00,1.0085,1.0085,1.0085,1.0085,31700000.0
2008-07-14 05:03:00,1.0085,1.0086,1.0085,1.0086,68200000.0
2008-07-14 05:04:00,1.0086,1.0086,1.0086,1.0086,35000000.0
2008-07-14 05:05:00,1.0086,1.0087,1.0086,1.0087,54400000.0
2008-07-14 05:06:00,1.00875,1.00875,1.00846,1.00873,16300000.0
2008-07-14 05:07:00,1.00875,1.009,1.0087,1.0087,49700000.0
2008-07-14 05:08:00,1.0087,1.0089,1.0087,1.0089,53400000.0
2008-07-14 05:09:00,1.0089,1.009,1.0089,1.009,23300000.0
2008-07-14 05:10:00,1.009,1.0091,1.009,1.009,17900000.0
2008-07-14 05:11:00,1.0091,1.00911,1.00895,1.00911,11100000.0
2008-07-14 05:12:00,1.009,1.009,1.0087,1.0087,31400000.0
2008-07-14 05:13:00,1.0087,1.0089,1.0087,1.0089,58600000.0
2008-07-14 05:14:00,1.00858,1.00901,1.00842,1.00883,35100000.0
2008-07-14 05:15:00,1.00895,1.00902,1.00886,1.00902,13600000.0
2008-07-14 05:16:00,1.0089,1.0089,1.0089,1.0089,52300000.0
2008-07-14 05:17:00,1.00886,1.00886,1.00855,1.00862,91100000.0
2008-07-14 05:18:00,1.0089,1.0089,1.0089,1.0089,25800000.0
2008-07-14 05:19:00,1.00872,1.00905,1.00872,1.00892,90000000.0
2008-07-14 05:20:00,1.00868,1.00895,1.00864,1.00885,30300000.0
2008-07-14 05:21:00,1.009,1.0092,1.0089,1.0089,62600000.0
2008-07-14 05:22:00,1.00885,1.00913,1.00861,1.00875,18200000.0
2008-07-14 05:23:00,1.0089,1.0089,1.0089,1.0089,34800000.0
2008-07-14 05:24:00,1.0089,1.0089,1.0089,1.0089,11600000.0
2008-07-14 05:25:00,1.00913,1.00913,1.00884,1.00884,8900000.0
2008-07-14 05:26:00,1.0089,1.0089,1.0089,1.0089,9100000.0
2008-07-14 05:27:00,1.0089,1.0089,1.0089,1.0089,9100000.0
2008-07-14 05:28:00,1.0091,1.0091,1.00894,1.00908,17600000.0
2008-07-14 05:29:00,1.0091,1.00912,1.00892,1.00911,47100001.0
2008-07-14 05:30:00,1.0089,1.0093,1.0089,1.0089,128400000.0
2008-07-14 05:31:00,1.0089,1.0089,1.0089,1.0089,45700000.0
2008-07-14 05:32:00,1.0089,1.009,1.0089,1.0089,113900000.0
2008-07-14 05:33:00,1.00884,1.00921,1.00884,1.00921,38900000.0
2008-07-14 05:34:00,1.00865,1.00912,1.00865,1.00886,74000000.0
2008-07-14 05:35:00,1.0089,1.0089,1.0089,1.0089,11600000.0
2008-07-14 05:36:00,1.0089,1.009,1.0089,1.0089,68700000.0
2008-07-14 05:37:00,1.00885,1.00911,1.00885,1.00894,20900000.0
2008-07-14 05:38:00,1.00876,1.00903,1.0087,1.00903,14000000.0
2008-07-14 05:39:00,1.00911,1.00911,1.00849,1.00849,27600000.0
2008-07-14 05:40:00,1.00882,1.00911,1.00882,1.00895,19600000.0
2008-07-14 05:41:00,1.0089,1.0089,1.0089,1.0089,3700000.0
2008-07-14 05:42:00,1.00905,1.00905,1.00859,1.00859,54600000.0
2008-07-14 05:43:00,1.00908,1.00916,1.00897,1.00907,83800000.0
2008-07-14 05:44:00,1.009,1.009,1.0088,1.0088,16200000.0
2008-07-14 05:45:00,1.00901,1.00901,1.00856,1.00856,95800000.0
2008-07-14 05:46:00,1.00908,1.00908,1.00895,1.00908,72300000.0
2008-07-14 05:47:00,1.00907,1.00907,1.00883,1.00907,76300000.0
2008-07-14 05:48:00,1.00907,1.00907,1.00882,1.00882,57500000.0
2008-07-14 05:49:00,1.0086,1.0086,1.0086,1.0086,1000000.0
2008-07-14 05:50:00,1.00877,1.009,1.00864,1.009,68500000.0
2008-07-14 05:51:00,1.0086,1.0086,1.0086,1.0086,1000000.0
2008-07-14 05:52:00,1.00874,1.00905,1.00874,1.00905,116600000.0
2008-07-14 05:53:00,1.00886,1.00905,1.00886,1.00905,208100000.0
2008-07-14 05:54:00,1.00875,1.009,1.00875,1.009,13700000.0
2008-07-14 05:55:00,1.009,1.0091,1.009,1.0091,12900000.0
2008-07-14 05:56:00,1.0091,1.0091,1.0091,1.0091,20000000.0
2008-07-14 05:57:00,1.0091,1.0092,1.0091,1.0092,21900000.0
2008-07-14 05:58:00,1.00923,1.00925,1.00871,1.00925,79600000.0
2008-07-14 05:59:00,1.0092,1.0092,1.0091,1.0092,20200000.0
2008-07-14 06:00:00,1.0092,1.0092,1.0091,1.0091,8000000.0
2008-07-14 06:01:00,1.00916,1.00916,1.00903,1.00903,36700000.0
2008-07-14 06:02:00,1.0092,1.00927,1.00898,1.00927,203000000.0
2008-07-14 06:03:00,1.00917,1.00917,1.00896,1.00917,85300000.0
2008-07-14 06:04:00,1.0091,1.0091,1.0091,1.0091,8000000.0
2008-07-14 06:05:00,1.009,1.009,1.009,1.009,8100000.0
2008-07-14 06:06:00,1.0088,1.0091,1.00874,1.00898,111100000.0
2008-07-14 06:07:00,1.00898,1.00914,1.00886,1.00913,92600000.0
2008-07-14 06:08:00,1.00901,1.00917,1.00894,1.00894,34800000.0
2008-07-14 06:09:00,1.009,1.009,1.009,1.009,8100000.0
2008-07-14 06:10:00,1.00894,1.00915,1.00894,1.00915,105900000.0
2008-07-14 06:11:00,1.009,1.009,1.009,1.009,8100000.0
2008-07-14 06:12:00,1.009,1.009,1.0087,1.0087,57800000.0
2008-07-14 06:13:00,1.00873,1.00884,1.00856,1.00863,32200000.0
2008-07-14 06:14:00,1.00856,1.00896,1.00856,1.00896,12600000.0
2008-07-14 06:15:00,1.0087,1.0087,1.0087,1.0087,33200000.0
2008-07-14 06:16:00,1.0087,1.0087,1.0087,1.0087,8300000.0
2008-07-14 06:17:00,1.00889,1.00889,1.00865,1.00865,21400000.0
2008-07-14 06:18:00,1.0087,1.0087,1.0087,1.0087,16600000.0
2008-07-14 06:19:00,1.0087,1.0087,1.0087,1.0087,8300000.0
2008-07-14 06:20:00,1.0087,1.0087,1.0087,1.0087,5900000.0
2008-07-14 06:21:00,1.0089,1.00897,1.0089,1.0089,34500000.0
2008-07-14 06:22:00,1.0087,1.0087,1.0087,1.0087,5900000.0
2008-07-14 06:23:00,1.0089,1.00892,1.0089,1.0089,35900000.0
2008-07-14 06:24:00,1.00884,1.00884,1.00858,1.00858,34200000.0
2008-07-14 06:25:00,1.00882,1.00882,1.00882,1.00882,1000000.0
2008-07-14 06:26:00,1.0087,1.0088,1.0087,1.0088,11800000.0
2008-07-14 06:27:00,1.00894,1.00894,1.00867,1.00891,96300000.0
2008-07-14 06:28:00,1.0087,1.00892,1.0087,1.00888,19600000.0
2008-07-14 06:29:00,1.00877,1.00892,1.00877,1.00892,9800000.0
2008-07-14 06:30:00,1.0088,1.0088,1.0088,1.0088,4800000.0
2008-07-14 06:31:00,1.0088,1.0088,1.0088,1.0088,1000000.0
2008-07-14 06:32:00,1.00895,1.00895,1.00872,1.00872,32500000.0
2008-07-14 06:33:00,1.0088,1.0089,1.0088,1.0088,21600000.0
2008-07-14 06:34:00,1.0088,1.0088,1.0088,1.0088,19200000.0
2008-07-14 06:35:00,1.0088,1.0088,1.0088,1.0088,2400000.0
2008-07-14 06:36:00,1.00873,1.00893,1.00859,1.00893,59600000.0
2008-07-14 06:37:00,1.00891,1.00893,1.00868,1.00893,21400000.0
2008-07-14 06:38:00,1.00898,1.00898,1.0087,1.0088,78600000.0
2008-07-14 06:39:00,1.0088,1.0093,1.0088,1.0088,42100000.0
2008-07-14 06:40:00,1.0088,1.0088,1.0088,1.0088,9600000.0
2008-07-14 06:41:00,1.0088,1.0088,1.0088,1.0088,9600000.0
2008-07-14 06:42:00,1.00857,1.00891,1.00846,1.00887,31200000.0
2008-07-14 06:43:00,1.0088,1.0088,1.0088,1.0088,9600000.0
2008-07-14 06:44:00,1.0088,1.0088,1.0087,1.0088,19700000.0
2008-07-14 06:45:00,1.0088,1.0088,1.0087,1.0087,4800000.0
2008-07-14 06:46:00,1.0087,1.0088,1.0087,1.0088,10400000.0
2008-07-14 06:47:00,1.0088,1.0088,1.0088,1.0088,2400000.0
2008-07-14 06:48:00,1.0088,1.0088,1.0085,1.0085,24800000.0
2008-07-14 06:49:00,1.00832,1.00845,1.00811,1.00811,104600000.0
2008-07-14 06:50:00,1.00822,1.0086,1.00822,1.00849,45600000.0
2008-07-14 06:51:00,1.0086,1.0086,1.0085,1.0085,4800000.0
2008-07-14 06:52:00,1.0084,1.00859,1.00816,1.00822,113000000.0
2008-07-14 06:53:00,1.0086,1.0086,1.0086,1.0086,7200000.0
2008-07-14 06:54:00,1.0086,1.0086,1.0086,1.0086,4800000.0
2008-07-14 06:55:00,1.00826,1.0087,1.00826,1.00836,57800000.0
2008-07-14 06:56:00,1.0084,1.0086,1.0083,1.0086,60900000.0
2008-07-14 06:57:00,1.00848,1.00857,1.00836,1.0085,17600000.0
2008-07-14 06:58:00,1.00865,1.00865,1.00827,1.0084,69700000.0
2008-07-14 06:59:00,1.0086,1.0086,1.0086,1.0086,3700000.0
2008-07-14 07:00:00,1.0086,1.0086,1.0086,1.0086,6900000.0
2008-07-14 07:01:00,1.00865,1.00865,1.00831,1.00831,138600000.0
2008-07-14 07:02:00,1.0086,1.0086,1.0086,1.0086,10600000.0
2008-07-14 07:03:00,1.0086,1.0087,1.0085,1.0087,31500000.0
2008-07-14 07:04:00,1.0087,1.0087,1.0087,1.0087,8300000.0
2008-07-14 07:05:00,1.00886,1.00886,1.00849,1.00861,65000000.0
2008-07-14 07:06:00,1.0087,1.0087,1.0087,1.0087,5900000.0
2008-07-14 07:07:00,1.0087,1.0087,1.0087,1.0087,2400000.0
2008-07-14 07:08:00,1.0087,1.0087,1.0087,1.0087,23600000.0
2008-07-14 07:09:00,1.00865,1.00882,1.0085,1.00853,32900000.0
2008-07-14 07:10:00,1.0087,1.0087,1.0087,1.0087,2400000.0
2008-07-14 07:11:00,1.0087,1.0088,1.0087,1.0088,5300000.0
2008-07-14 07:12:00,1.0087,1.0088,1.0087,1.0088,5300000.0
2008-07-14 07:13:00,1.0092,1.00945,1.0091,1.00945,35000000.0
2008-07-14 07:14:00,1.0093,1.0094,1.009,1.009,18100000.0
2008-07-14 07:15:00,1.00899,1.00914,1.00881,1.00884,188099997.0
2008-07-14 07:16:00,1.0089,1.0092,1.0089,1.009,12000000.0
2008-07-14 07:17:00,1.0092,1.0092,1.009,1.009,3400000.0
2008-07-14 07:18:00,1.0092,1.0092,1.0092,1.0092,1000000.0
2008-07-14 07:19:00,1.0092,1.0092,1.009,1.009,5800000.0
2008-07-14 07:20:00,1.009,1.009,1.009,1.009,4800000.0
2008-07-14 07:21:00,1.009,1.009,1.0087,1.0087,14200000.0
2008-07-14 07:22:00,1.00873,1.00897,1.0087,1.00893,106800000.0
2008-07-14 07:23:00,1.00898,1.00898,1.00867,1.00893,64000000.0
2008-07-14 07:24:00,1.0086,1.0086,1.0086,1.0086,5700000.0
2008-07-14 07:25:00,1.00872,1.00893,1.0086,1.00893,145000000.0
2008-07-14 07:26:00,1.0088,1.009,1.0086,1.0086,29600000.0
2008-07-14 07:27:00,1.0086,1.0089,1.0086,1.0089,22900000.0
2008-07-14 07:28:00,1.0087,1.00891,1.00847,1.0086,78900000.0
2008-07-14 07:29:00,1.0089,1.009,1.0089,1.009,7700000.0
2008-07-14 07:30:00,1.0089,1.0091,1.0089,1.0091,13900000.0
2008-07-14 07:31:00,1.00889,1.00906,1.00876,1.00876,13100000.0
2008-07-14 07:32:00,1.00885,1.00918,1.00884,1.00918,31700000.0
2008-07-14 07:33:00,1.00899,1.00916,1.00884,1.0089,24500000.0
2008-07-14 07:34:00,1.009,1.0092,1.009,1.0092,26400000.0
2008-07-14 07:35:00,1.0093,1.0093,1.0093,1.0093,4800000.0
2008-07-14 07:36:00,1.00891,1.00929,1.00868,1.00929,49900000.0
2008-07-14 07:37:00,1.0093,1.0093,1.0093,1.0093,4800000.0
2008-07-14 07:38:00,1.0093,1.0095,1.0093,1.0093,18600000.0
2008-07-14 07:39:00,1.00905,1.00934,1.00905,1.00923,41000000.0
2008-07-14 07:40:00,1.0093,1.0093,1.0089,1.0091,46500000.0
2008-07-14 07:41:00,1.00902,1.00923,1.00886,1.00886,22300000.0
2008-07-14 07:42:00,1.0091,1.0094,1.0091,1.0094,9800000.0
2008-07-14 07:43:00,1.0094,1.0094,1.0093,1.0093,7200000.0
2008-07-14 07:44:00,1.0092,1.0092,1.0089,1.0089,26900000.0
2008-07-14 07:45:00,1.00895,1.0093,1.00895,1.0093,11900000.0
2008-07-14 07:46:00,1.00905,1.00936,1.00905,1.00909,46900000.0
2008-07-14 07:47:00,1.0091,1.0091,1.0086,1.0088,19800000.0
2008-07-14 07:48:00,1.0086,1.0091,1.0086,1.0091,22300000.0
2008-07-14 07:49:00,1.0087,1.0092,1.0086,1.0092,92199999.0
2008-07-14 07:50:00,1.0091,1.0091,1.0086,1.0086,44200000.0
2008-07-14 07:51:00,1.0089,1.0094,1.0089,1.0094,25800000.0
2008-07-14 07:52:00,1.00925,1.00946,1.00918,1.00918,79900000.0
2008-07-14 07:53:00,1.00908,1.00932,1.00895,1.00922,31400000.0
2008-07-14 07:54:00,1.0094,1.0094,1.0094,1.0094,12000000.0
2008-07-14 07:55:00,1.0094,1.0096,1.0094,1.0096,55800000.0
2008-07-14 07:56:00,1.00965,1.0098,1.00965,1.0098,19200000.0
2008-07-14 07:57:00,1.0101,1.0102,1.0098,1.0098,28300000.0
2008-07-14 07:58:00,1.0098,1.01,1.0098,1.01,29700000.0
2008-07-14 07:59:00,1.01,1.01,1.01,1.01,13000000.0
2008-07-14 08:00:00,1.01,1.01,1.01,1.01,55100000.0
2008-07-14 08:01:00,1.01,1.0102,1.01,1.01,11900000.0
2008-07-14 08:02:00,1.01,1.0103,1.01,1.0103,19200000.0
2008-07-14 08:03:00,1.0102,1.0105,1.01,1.0104,163100000.0
2008-07-14 08:04:00,1.0104,1.0105,1.0104,1.0105,60800000.0
2008-07-14 08:05:00,1.0105,1.0105,1.0104,1.0105,231000000.0
2008-07-14 08:06:00,1.0105,1.0105,1.0101,1.0102,44100000.0
2008-07-14 08:07:00,1.0102,1.0103,1.0102,1.0103,26200000.0
2008-07-14 08:08:00,1.0103,1.0103,1.01,1.01,52800000.0
2008-07-14 08:09:00,1.01,1.0102,1.01,1.0102,62000000.0
2008-07-14 08:10:00,1.0101,1.0101,1.0101,1.0101,23400000.0
2008-07-14 08:11:00,1.0101,1.0101,1.0101,1.0101,32000000.0
2008-07-14 08:12:00,1.0101,1.0101,1.01,1.01,50800000.0
2008-07-14 08:13:00,1.01,1.01,1.01,1.01,18400000.0
2008-07-14 08:14:00,1.01,1.01,1.0091,1.0095,316300000.0
2008-07-14 08:15:00,1.0095,1.00955,1.0095,1.0095,121200000.0
2008-07-14 08:16:00,1.0095,1.0098,1.0095,1.00965,55900000.0
2008-07-14 08:17:00,1.00975,1.00975,1.0096,1.0097,533500000.0
2008-07-14 08:18:00,1.0097,1.0097,1.00955,1.00955,12500000.0
2008-07-14 08:19:00,1.0097,1.0097,1.0095,1.0095,115300000.0
2008-07-14 08:20:00,1.0095,1.00955,1.0095,1.0095,308900000.0
2008-07-14 08:21:00,1.0095,1.0095,1.0092,1.00925,45900000.0
2008-07-14 08:22:00,1.0092,1.0094,1.0092,1.0094,103800000.0
2008-07-14 08:23:00,1.0094,1.0094,1.0093,1.0093,45700000.0
2008-07-14 08:24:00,1.0092,1.0094,1.0091,1.0093,72500000.0
2008-07-14 08:25:00,1.0093,1.0093,1.0092,1.00925,37800000.0
2008-07-14 08:26:00,1.0093,1.0093,1.00925,1.0093,12100000.0
2008-07-14 08:27:00,1.0092,1.0092,1.0092,1.0092,39299999.0
2008-07-14 08:28:00,1.0092,1.0093,1.0092,1.0093,29499999.0
2008-07-14 08:29:00,1.0091,1.0091,1.0091,1.0091,10700000.0
2008-07-14 08:30:00,1.0091,1.0092,1.009,1.009,145900000.0
2008-07-14 08:31:00,1.009,1.009,1.00865,1.0087,51800000.0
2008-07-14 08:32:00,1.00875,1.00875,1.00875,1.00875,3200000.0
2008-07-14 08:33:00,1.00888,1.00902,1.00868,1.00887,67400000.0
2008-07-14 08:34:00,1.0087,1.00875,1.0086,1.0086,126600000.0
2008-07-14 08:35:00,1.0086,1.0086,1.0086,1.0086,25600000.0
2008-07-14 08:36:00,1.0086,1.00875,1.0086,1.0087,74000000.0
2008-07-14 08:37:00,1.00875,1.00875,1.0087,1.00875,30700000.0
2008-07-14 08:38:00,1.00862,1.00884,1.0085,1.0085,59200000.0
2008-07-14 08:39:00,1.0087,1.0088,1.0087,1.0088,138200000.0
2008-07-14 08:40:00,1.0088,1.009,1.0087,1.009,275600000.0
2008-07-14 08:41:00,1.009,1.009,1.0087,1.00875,87600000.0
2008-07-14 08:42:00,1.0089,1.0089,1.0088,1.0088,5100000.0
2008-07-14 08:43:00,1.00885,1.0089,1.00885,1.0089,77100000.0
2008-07-14 08:44:00,1.0089,1.009,1.0089,1.009,23700000.0
2008-07-14 08:45:00,1.009,1.009,1.0089,1.0089,10100000.0
2008-07-14 08:46:00,1.0089,1.00925,1.0089,1.009,149600000.0
2008-07-14 08:47:00,1.0094,1.0097,1.0094,1.0095,77100000.0
2008-07-14 08:48:00,1.0096,1.00985,1.0096,1.00985,20600000.0
2008-07-14 08:49:00,1.0099,1.0099,1.00975,1.00975,13900000.0
2008-07-14 08:50:00,1.00975,1.0099,1.0097,1.0099,133400000.0
2008-07-14 08:51:00,1.0099,1.01,1.0099,1.01,29800000.0
2008-07-14 08:52:00,1.0099,1.0101,1.0099,1.0101,107100000.0
2008-07-14 08:53:00,1.0101,1.0101,1.0099,1.0099,82600000.0
2008-07-14 08:54:00,1.0099,1.0099,1.0099,1.0099,13600000.0
2008-07-14 08:55:00,1.0099,1.01,1.0099,1.01,47800000.0
2008-07-14 08:56:00,1.01,1.0102,1.01,1.0102,480199999.0
2008-07-14 08:57:00,1.0102,1.0104,1.0102,1.0104,225200001.0
2008-07-14 08:58:00,1.0104,1.0107,1.0104,1.0106,185800002.0
2008-07-14 08:59:00,1.0106,1.0108,1.0106,1.0107,128199997.0
2008-07-14 09:00:00,1.0107,1.0107,1.0103,1.0104,241500001.0
2008-07-14 09:01:00,1.0104,1.0105,1.01005,1.0102,190800003.0
2008-07-14 09:02:00,1.0102,1.0102,1.0098,1.01015,181600000.0
2008-07-14 09:03:00,1.01005,1.0105,1.01,1.0105,205700000.0
2008-07-14 09:04:00,1.0105,1.0108,1.0105,1.0108,141100000.0
2008-07-14 09:05:00,1.0108,1.011,1.0108,1.0109,139400000.0
2008-07-14 09:06:00,1.0109,1.0111,1.0109,1.011,430399999.0
2008-07-14 09:07:00,1.011,1.0112,1.011,1.0112,372700000.0
2008-07-14 09:08:00,1.0112,1.0115,1.0112,1.0112,381900003.0
2008-07-14 09:09:00,1.01135,1.0116,1.0111,1.0111,411199999.0
2008-07-14 09:10:00,1.0111,1.0115,1.0111,1.01135,114600000.0
2008-07-14 09:11:00,1.01135,1.0115,1.01135,1.0115,31500000.0
2008-07-14 09:12:00,1.0115,1.0115,1.0112,1.0112,281199998.0
2008-07-14 09:13:00,1.0112,1.0115,1.0112,1.0115,123600000.0
2008-07-14 09:14:00,1.0113,1.0117,1.0113,1.0117,80300000.0
2008-07-14 09:15:00,1.0117,1.0117,1.0117,1.0117,17000000.0
2008-07-14 09:16:00,1.0117,1.0118,1.0116,1.0116,118800000.0
2008-07-14 09:17:00,1.0116,1.0116,1.0112,1.0115,233300000.0
2008-07-14 09:18:00,1.0115,1.0116,1.0115,1.0115,115500000.0
2008-07-14 09:19:00,1.0116,1.0116,1.0115,1.0116,117200000.0
2008-07-14 09:20:00,1.0116,1.0118,1.0115,1.0117,321599999.0
2008-07-14 09:21:00,1.0117,1.0117,1.0112,1.0112,67100000.0
2008-07-14 09:22:00,1.0112,1.0113,1.0112,1.0113,42800000.0
2008-07-14 09:23:00,1.0113,1.0115,1.0113,1.0115,31700000.0
2008-07-14 09:24:00,1.0115,1.0116,1.0114,1.01145,41600000.0
2008-07-14 09:25:00,1.01145,1.0115,1.0113,1.0113,194300000.0
2008-07-14 09:26:00,1.0113,1.0115,1.01125,1.0115,129200000.0
2008-07-14 09:27:00,1.0115,1.0115,1.0115,1.0115,9600000.0
2008-07-14 09:28:00,1.0115,1.0115,1.0114,1.0114,40200000.0
2008-07-14 09:29:00,1.0115,1.0115,1.0114,1.0115,12100000.0
2008-07-14 09:30:00,1.0115,1.0116,1.0115,1.0116,10000000.0
2008-07-14 09:31:00,1.0115,1.0116,1.0115,1.0115,20000000.0
2008-07-14 09:32:00,1.0115,1.0115,1.0113,1.0114,126800001.0
2008-07-14 09:33:00,1.0114,1.0115,1.0114,1.0114,38400000.0
2008-07-14 09:34:00,1.0115,1.0115,1.0114,1.0114,9100000.0
2008-07-14 09:35:00,1.0115,1.0115,1.01145,1.0115,22600000.0
2008-07-14 09:36:00,1.0115,1.0116,1.0115,1.0116,15500000.0
2008-07-14 09:37:00,1.0116,1.0116,1.0116,1.0116,18500000.0
2008-07-14 09:38:00,1.0116,1.0116,1.0116,1.0116,7000000.0
2008-07-14 09:39:00,1.0116,1.0116,1.0116,1.0116,6700000.0
2008-07-14 09:40:00,1.0116,1.0116,1.0115,1.0116,33300000.0
2008-07-14 09:41:00,1.0116,1.0116,1.0115,1.0115,63300000.0
2008-07-14 09:42:00,1.0115,1.0117,1.0115,1.0115,37400000.0
2008-07-14 09:43:00,1.0115,1.0115,1.0114,1.0114,172900000.0
2008-07-14 09:44:00,1.0114,1.0114,1.0113,1.0113,29800000.0
2008-07-14 09:45:00,1.0113,1.0113,1.0111,1.0111,73700000.0
2008-07-14 09:46:00,1.0111,1.0111,1.0107,1.01075,113400000.0
2008-07-14 09:47:00,1.01075,1.01085,1.01075,1.0108,116300000.0
2008-07-14 09:48:00,1.0108,1.0108,1.0107,1.0107,36400000.0
2008-07-14 09:49:00,1.0107,1.01075,1.0107,1.01075,11200000.0
2008-07-14 09:50:00,1.0107,1.0108,1.0107,1.0108,92700000.0
2008-07-14 09:51:00,1.0108,1.01105,1.0106,1.011,159900000.0
2008-07-14 09:52:00,1.011,1.01115,1.011,1.01115,141300000.0
2008-07-14 09:53:00,1.0111,1.0115,1.0111,1.0115,129300000.0
2008-07-14 09:54:00,1.0115,1.0116,1.0112,1.0115,223900000.0
2008-07-14 09:55:00,1.0115,1.0117,1.01115,1.01155,231000000.0
2008-07-14 09:56:00,1.0115,1.0121,1.01125,1.012,248100000.0
2008-07-14 09:57:00,1.012,1.012,1.0114,1.01185,173500000.0
2008-07-14 09:58:00,1.0119,1.0122,1.01165,1.01195,232400000.0
2008-07-14 09:59:00,1.01195,1.0124,1.01195,1.0124,137900000.0
2008-07-14 10:00:00,1.0124,1.01245,1.0123,1.0123,111200000.0
2008-07-14 10:01:00,1.01235,1.01245,1.0123,1.0123,65000000.0
2008-07-14 10:02:00,1.0123,1.0123,1.0121,1.0122,119000000.0
2008-07-14 10:03:00,1.0122,1.0122,1.01185,1.01205,122100000.0
2008-07-14 10:04:00,1.012,1.0122,1.0119,1.0121,116700000.0
2008-07-14 10:05:00,1.0121,1.0121,1.0121,1.0121,27200000.0
2008-07-14 10:06:00,1.0121,1.0122,1.0121,1.0122,38500000.0
2008-07-14 10:07:00,1.01245,1.0125,1.0122,1.01245,133600000.0
2008-07-14 10:08:00,1.0125,1.0135,1.0125,1.0135,235600000.0
2008-07-14 10:09:00,1.0135,1.0135,1.0131,1.0132,295700000.0
2008-07-14 10:10:00,1.0132,1.0138,1.0132,1.0137,230400000.0
2008-07-14 10:11:00,1.01385,1.0139,1.0136,1.01365,288100000.0
2008-07-14 10:12:00,1.0136,1.0137,1.0134,1.0136,122100000.0
2008-07-14 10:13:00,1.0137,1.0137,1.01355,1.01365,71300000.0
2008-07-14 10:14:00,1.0136,1.0139,1.0136,1.0137,292000000.0
2008-07-14 10:15:00,1.01375,1.0139,1.01375,1.0138,110200000.0
2008-07-14 10:16:00,1.0138,1.0138,1.0133,1.0135,175800000.0
2008-07-14 10:17:00,1.0135,1.0135,1.0131,1.0132,183000000.0
2008-07-14 10:18:00,1.01325,1.0135,1.0132,1.0134,214600000.0
2008-07-14 10:19:00,1.0134,1.0134,1.0132,1.0133,115000000.0
2008-07-14 10:20:00,1.0133,1.0135,1.0133,1.0134,149800000.0
2008-07-14 10:21:00,1.0134,1.0135,1.0134,1.0135,223700000.0
2008-07-14 10:22:00,1.0135,1.0135,1.0131,1.01325,164100000.0
2008-07-14 10:23:00,1.01325,1.0134,1.0132,1.0134,43300000.0
2008-07-14 10:24:00,1.0134,1.0134,1.0132,1.0132,47400000.0
2008-07-14 10:25:00,1.0132,1.0132,1.0132,1.0132,47500000.0
2008-07-14 10:26:00,1.0132,1.0132,1.0132,1.0132,13400000.0
2008-07-14 10:27:00,1.0132,1.0132,1.0132,1.0132,15600000.0
2008-07-14 10:28:00,1.01325,1.0133,1.0132,1.0132,89900000.0
2008-07-14 10:29:00,1.0132,1.01325,1.0132,1.0132,44900000.0
2008-07-14 10:30:00,1.01325,1.0134,1.0132,1.0133,99700000.0
2008-07-14 10:31:00,1.0133,1.0134,1.0132,1.0132,79300000.0
2008-07-14 10:32:00,1.0132,1.01325,1.01295,1.013,185500000.0
2008-07-14 10:33:00,1.013,1.013,1.013,1.013,36100000.0
2008-07-14 10:34:00,1.01305,1.01305,1.013,1.013,62400000.0
2008-07-14 10:35:00,1.013,1.0133,1.013,1.0133,71600000.0
2008-07-14 10:36:00,1.01335,1.01335,1.0131,1.0131,45400000.0
2008-07-14 10:37:00,1.0131,1.01315,1.0131,1.0131,151100000.0
2008-07-14 10:38:00,1.0131,1.0131,1.0131,1.0131,4800000.0
2008-07-14 10:39:00,1.0131,1.0131,1.0127,1.0127,139800000.0
2008-07-14 10:40:00,1.0127,1.01275,1.0121,1.0125,399000000.0
2008-07-14 10:41:00,1.01245,1.0126,1.0123,1.0123,322900000.0
2008-07-14 10:42:00,1.0123,1.0124,1.012,1.01205,319400000.0
2008-07-14 10:43:00,1.0121,1.0123,1.0121,1.0123,64600000.0
2008-07-14 10:44:00,1.0123,1.0123,1.0123,1.0123,11800000.0
2008-07-14 10:45:00,1.0123,1.0123,1.012,1.012,45000000.0
2008-07-14 10:46:00,1.01205,1.0121,1.01205,1.0121,27300000.0
2008-07-14 10:47:00,1.0121,1.0123,1.0121,1.0123,53000000.0
2008-07-14 10:48:00,1.0123,1.0124,1.0123,1.0124,65900000.0
2008-07-14 10:49:00,1.0124,1.0124,1.0123,1.0123,71600000.0
2008-07-14 10:50:00,1.0123,1.0124,1.0123,1.0124,73600000.0
2008-07-14 10:51:00,1.0124,1.0124,1.01225,1.01225,69000000.0
2008-07-14 10:52:00,1.0119,1.01236,1.0119,1.01203,541800000.0
2008-07-14 10:53:00,1.01225,1.0123,1.0122,1.0123,91100000.0
2008-07-14 10:54:00,1.0125,1.0125,1.0125,1.0125,4000000.0
2008-07-14 10:55:00,1.0123,1.0123,1.0123,1.0123,17700000.0
2008-07-14 10:56:00,1.0123,1.0123,1.0123,1.0123,2400000.0
2008-07-14 10:57:00,1.0123,1.0123,1.01215,1.01215,48000000.0
2008-07-14 10:58:00,1.0121,1.0121,1.0121,1.0121,4800000.0
2008-07-14 10:59:00,1.0121,1.01215,1.01205,1.01205,38400000.0
2008-07-14 11:00:00,1.0121,1.0121,1.012,1.012,55200000.0
2008-07-14 11:01:00,1.012,1.01205,1.012,1.01205,12900000.0
2008-07-14 11:02:00,1.0121,1.0121,1.012,1.0121,47600000.0
2008-07-14 11:03:00,1.0121,1.0121,1.0121,1.0121,24000000.0
2008-07-14 11:04:00,1.0121,1.0121,1.012,1.0121,62400000.0
2008-07-14 11:05:00,1.0121,1.0122,1.0121,1.0121,16800000.0
2008-07-14 11:06:00,1.0121,1.0121,1.0121,1.0121,2400000.0
2008-07-14 11:07:00,1.0121,1.0121,1.0116,1.0117,92100000.0
2008-07-14 11:08:00,1.0117,1.01175,1.0117,1.01175,20100000.0
2008-07-14 11:09:00,1.01175,1.0119,1.01175,1.01175,45700000.0
2008-07-14 11:10:00,1.0117,1.0117,1.0117,1.0117,45600000.0
2008-07-14 11:11:00,1.0113,1.01171,1.0113,1.01154,170000000.0
2008-07-14 11:12:00,1.0117,1.0117,1.0117,1.0117,30500000.0
2008-07-14 11:13:00,1.0117,1.0117,1.01145,1.01145,46500000.0
2008-07-14 11:14:00,1.01145,1.0117,1.0111,1.01165,336800000.0
2008-07-14 11:15:00,1.01165,1.0118,1.01155,1.01165,87100000.0
2008-07-14 11:16:00,1.01165,1.01165,1.0115,1.0115,92200000.0
2008-07-14 11:17:00,1.01145,1.01145,1.01145,1.01145,17600000.0
2008-07-14 11:18:00,1.01145,1.0115,1.01145,1.01145,23200000.0
2008-07-14 11:19:00,1.01136,1.01153,1.01126,1.01153,133700000.0
2008-07-14 11:20:00,1.0114,1.0114,1.01095,1.0111,132700000.0
2008-07-14 11:21:00,1.0111,1.01125,1.0111,1.01125,74200000.0
2008-07-14 11:22:00,1.01123,1.01131,1.01108,1.01112,58800000.0
2008-07-14 11:23:00,1.0113,1.0114,1.0113,1.0114,45700000.0
2008-07-14 11:24:00,1.0114,1.0115,1.0114,1.0114,67500000.0
2008-07-14 11:25:00,1.0113,1.0114,1.0111,1.0114,167100000.0
2008-07-14 11:26:00,1.01145,1.0115,1.0112,1.0113,60700000.0
2008-07-14 11:27:00,1.01135,1.0115,1.0113,1.0113,105400000.0
2008-07-14 11:28:00,1.0113,1.0113,1.0112,1.0112,57600000.0
2008-07-14 11:29:00,1.0112,1.0112,1.0107,1.0107,217400000.0
2008-07-14 11:30:00,1.0107,1.01115,1.0107,1.01115,84900000.0
2008-07-14 11:31:00,1.0112,1.01125,1.01115,1.0112,79200000.0
2008-07-14 11:32:00,1.0112,1.01135,1.0112,1.0113,45600000.0
2008-07-14 11:33:00,1.0113,1.01145,1.0113,1.0114,91600000.0
2008-07-14 11:34:00,1.0114,1.0115,1.0114,1.01145,165000000.0
2008-07-14 11:35:00,1.0114,1.0114,1.0108,1.01085,162500000.0
2008-07-14 11:36:00,1.01085,1.0109,1.01085,1.0109,55200000.0
2008-07-14 11:37:00,1.0109,1.0109,1.0107,1.0107,144000000.0
2008-07-14 11:38:00,1.0107,1.0108,1.0107,1.01075,72700000.0
2008-07-14 11:39:00,1.01075,1.01075,1.0106,1.0106,67200000.0
2008-07-14 11:40:00,1.0106,1.01065,1.0106,1.01065,175400000.0
2008-07-14 11:41:00,1.01075,1.01075,1.0106,1.0107,153700000.0
2008-07-14 11:42:00,1.0107,1.0107,1.0106,1.0107,57000000.0
2008-07-14 11:43:00,1.0107,1.0107,1.0107,1.0107,21600000.0
2008-07-14 11:44:00,1.0107,1.0107,1.01025,1.01025,140800000.0
2008-07-14 11:45:00,1.0103,1.0103,1.01015,1.0102,99900000.0
2008-07-14 11:46:00,1.0102,1.0102,1.0092,1.00955,424000000.0
2008-07-14 11:47:00,1.00955,1.0102,1.00955,1.0101,223400000.0
2008-07-14 11:48:00,1.0101,1.0102,1.00995,1.01,250300000.0
2008-07-14 11:49:00,1.01,1.01,1.0098,1.00985,176500000.0
2008-07-14 11:50:00,1.00985,1.00995,1.00985,1.00995,41000000.0
2008-07-14 11:51:00,1.01,1.0102,1.01,1.01005,87300000.0
2008-07-14 11:52:00,1.01005,1.0102,1.01005,1.01015,81100000.0
2008-07-14 11:53:00,1.01015,1.0102,1.0101,1.0101,58500000.0
2008-07-14 11:54:00,1.0101,1.0105,1.0101,1.0105,121800000.0
2008-07-14 11:55:00,1.0105,1.0106,1.0105,1.0106,69600000.0
2008-07-14 11:56:00,1.0106,1.0108,1.0106,1.0108,201300000.0
2008-07-14 11:57:00,1.0108,1.0108,1.0107,1.0107,168000000.0
2008-07-14 11:58:00,1.0107,1.0107,1.0107,1.0107,21600000.0
2008-07-14 11:59:00,1.0107,1.0107,1.0103,1.0103,204900000.0
2008-07-14 12:00:00,1.0103,1.0103,1.01,1.01,186600000.0
2008-07-14 12:01:00,1.01,1.01,1.01,1.01,28800000.0
2008-07-14 12:02:00,1.01,1.0101,1.01,1.01,148200000.0
2008-07-14 12:03:00,1.01,1.01,1.01,1.01,4800000.0
2008-07-14 12:04:00,1.01,1.01,1.01,1.01,36000000.0
2008-07-14 12:05:00,1.01,1.01,1.01,1.01,4800000.0
2008-07-14 12:06:00,1.01,1.01,1.01,1.01,65700000.0
2008-07-14 12:07:00,1.01,1.01,1.01,1.01,61200000.0
2008-07-14 12:08:00,1.01,1.01,1.01,1.01,60300000.0
2008-07-14 12:09:00,1.01,1.01,1.01,1.01,256800000.0
2008-07-14 12:10:00,1.01,1.01045,1.01,1.0102,291000000.0
2008-07-14 12:11:00,1.0102,1.0102,1.01,1.01,133100000.0
2008-07-14 12:12:00,1.01005,1.01005,1.00995,1.01,74400000.0
2008-07-14 12:13:00,1.0099,1.0099,1.0096,1.0096,137900000.0
2008-07-14 12:14:00,1.0096,1.0097,1.0096,1.00965,64800000.0
2008-07-14 12:15:00,1.00965,1.00975,1.0096,1.00975,45600000.0
2008-07-14 12:16:00,1.0098,1.0098,1.0096,1.0096,93000000.0
2008-07-14 12:17:00,1.0096,1.0098,1.0096,1.0096,274800000.0
2008-07-14 12:18:00,1.0096,1.0098,1.00955,1.0098,156400000.0
2008-07-14 12:19:00,1.0098,1.01005,1.0098,1.01,154200000.0
2008-07-14 12:20:00,1.01,1.01005,1.00985,1.0099,379700000.0
2008-07-14 12:21:00,1.0099,1.0099,1.0098,1.0098,124400000.0
2008-07-14 12:22:00,1.0098,1.0098,1.0098,1.0098,16800000.0
2008-07-14 12:23:00,1.00975,1.0098,1.0096,1.0096,170400000.0
2008-07-14 12:24:00,1.0096,1.00965,1.0096,1.00965,40200000.0
2008-07-14 12:25:00,1.00965,1.00965,1.0096,1.0096,28800000.0
2008-07-14 12:26:00,1.0096,1.0096,1.0096,1.0096,30600000.0
2008-07-14 12:27:00,1.0096,1.0096,1.0096,1.0096,4800000.0
2008-07-14 12:28:00,1.0096,1.0096,1.0095,1.0096,66500000.0
2008-07-14 12:29:00,1.0096,1.0097,1.00955,1.00955,250800000.0
2008-07-14 12:30:00,1.00927,1.00964,1.00908,1.00942,402000000.0
2008-07-14 12:31:00,1.0096,1.00965,1.0096,1.0096,16800000.0
2008-07-14 12:32:00,1.00965,1.0099,1.00965,1.0099,40800000.0
2008-07-14 12:33:00,1.00995,1.01,1.00985,1.00985,60000000.0
2008-07-14 12:34:00,1.0098,1.0098,1.00955,1.00955,100200000.0
2008-07-14 12:35:00,1.00955,1.00985,1.00955,1.00985,71300000.0
2008-07-14 12:36:00,1.00985,1.00985,1.00985,1.00985,4800000.0
2008-07-14 12:37:00,1.0098,1.0098,1.0095,1.0095,94300000.0
2008-07-14 12:38:00,1.0095,1.00955,1.0095,1.0095,117600000.0
2008-07-14 12:39:00,1.0095,1.0095,1.0095,1.0095,21600000.0
2008-07-14 12:40:00,1.0095,1.0096,1.0095,1.0095,104000000.0
2008-07-14 12:41:00,1.0095,1.0097,1.0095,1.0097,89100000.0
2008-07-14 12:42:00,1.00923,1.00967,1.00917,1.00935,330900000.0
2008-07-14 12:43:00,1.00975,1.0098,1.00975,1.0098,48800000.0
2008-07-14 12:44:00,1.0098,1.0098,1.00975,1.00975,199200000.0
2008-07-14 12:45:00,1.00975,1.00975,1.00975,1.00975,7200000.0
2008-07-14 12:46:00,1.00975,1.00975,1.0097,1.0097,228000000.0
2008-07-14 12:47:00,1.0097,1.0097,1.00955,1.00955,80600000.0
2008-07-14 12:48:00,1.0098,1.0098,1.00955,1.00965,40200000.0
2008-07-14 12:49:00,1.00965,1.00965,1.00965,1.00965,2400000.0
2008-07-14 12:50:00,1.00955,1.00958,1.00898,1.00958,529100001.0
2008-07-14 12:51:00,1.0097,1.0099,1.0097,1.0099,52300000.0
2008-07-14 12:52:00,1.00995,1.01,1.00995,1.01,15200000.0
2008-07-14 12:53:00,1.01,1.01,1.01,1.01,2400000.0
2008-07-14 12:54:00,1.01015,1.0107,1.01005,1.0105,198100000.0
2008-07-14 12:55:00,1.0105,1.0105,1.0105,1.0105,9600000.0
2008-07-14 12:56:00,1.0105,1.0105,1.0103,1.0103,55200000.0
2008-07-14 12:57:00,1.00989,1.01033,1.00989,1.01033,819800000.0
2008-07-14 12:58:00,1.01025,1.0104,1.01015,1.01015,100100000.0
2008-07-14 12:59:00,1.0102,1.01045,1.0102,1.01035,111200000.0
2008-07-14 13:00:00,1.01035,1.01045,1.01035,1.0104,94600000.0
2008-07-14 13:01:00,1.0104,1.01045,1.01035,1.01045,100800000.0
2008-07-14 13:02:00,1.01045,1.0105,1.0104,1.01045,44800000.0
2008-07-14 13:03:00,1.0105,1.01065,1.0104,1.01045,87200000.0
2008-07-14 13:04:00,1.01045,1.01045,1.01045,1.01045,4800000.0
2008-07-14 13:05:00,1.01016,1.01048,1.01009,1.0104,180400000.0
2008-07-14 13:06:00,1.0104,1.0105,1.01,1.01,280300000.0
2008-07-14 13:07:00,1.01,1.01,1.01,1.01,27200000.0
2008-07-14 13:08:00,1.01,1.01,1.0094,1.00955,273299999.0
2008-07-14 13:09:00,1.0096,1.01,1.0096,1.01,110400000.0
2008-07-14 13:10:00,1.01,1.01,1.0099,1.01,68700000.0
2008-07-14 13:11:00,1.01,1.01,1.0099,1.0099,28800000.0
2008-07-14 13:12:00,1.0098,1.0101,1.0097,1.0097,198200000.0
2008-07-14 13:13:00,1.0097,1.0097,1.0094,1.00945,166200000.0
2008-07-14 13:14:00,1.00945,1.00945,1.00945,1.00945,14400000.0
2008-07-14 13:15:00,1.00945,1.00965,1.0094,1.0095,45900000.0
2008-07-14 13:16:00,1.00945,1.00945,1.00945,1.00945,45600000.0
2008-07-14 13:17:00,1.00945,1.0098,1.00935,1.0097,162300000.0
2008-07-14 13:18:00,1.00975,1.0098,1.0095,1.0095,134100000.0
2008-07-14 13:19:00,1.0095,1.0095,1.0093,1.0093,67200000.0
2008-07-14 13:20:00,1.0093,1.0094,1.0093,1.0094,51900000.0
2008-07-14 13:21:00,1.0093,1.0093,1.0093,1.0093,31000000.0
2008-07-14 13:22:00,1.0093,1.0093,1.0093,1.0093,12000000.0
2008-07-14 13:23:00,1.0093,1.0093,1.0091,1.0091,109100000.0
2008-07-14 13:24:00,1.0091,1.0091,1.00885,1.00885,320800000.0
2008-07-14 13:25:00,1.0089,1.0089,1.0087,1.00875,95400000.0
2008-07-14 13:26:00,1.0088,1.0088,1.0088,1.0088,44300000.0
2008-07-14 13:27:00,1.0088,1.00895,1.0086,1.0088,179700000.0
2008-07-14 13:28:00,1.0088,1.0088,1.0088,1.0088,57600000.0
2008-07-14 13:29:00,1.0088,1.0088,1.0088,1.0088,7200000.0
2008-07-14 13:30:00,1.0088,1.0089,1.0086,1.0088,177900000.0
2008-07-14 13:31:00,1.0088,1.0088,1.0088,1.0088,66600000.0
2008-07-14 13:32:00,1.0088,1.00885,1.0088,1.0088,225600000.0
2008-07-14 13:33:00,1.0088,1.0088,1.0086,1.0086,42600000.0
2008-07-14 13:34:00,1.0086,1.0087,1.00845,1.0085,152400000.0
2008-07-14 13:35:00,1.0085,1.0085,1.0084,1.0085,96800000.0
2008-07-14 13:36:00,1.0085,1.0085,1.0085,1.0085,36000000.0
2008-07-14 13:37:00,1.0085,1.0085,1.00835,1.00835,116900000.0
2008-07-14 13:38:00,1.00835,1.00855,1.0083,1.0084,122100000.0
2008-07-14 13:39:00,1.0084,1.0084,1.0084,1.0084,48000000.0
2008-07-14 13:40:00,1.0084,1.0084,1.0084,1.0084,76800000.0
2008-07-14 13:41:00,1.0084,1.00845,1.0084,1.0084,65100000.0
2008-07-14 13:42:00,1.0084,1.0084,1.00835,1.00835,117600000.0
2008-07-14 13:43:00,1.00835,1.00835,1.0083,1.0083,67200000.0
2008-07-14 13:44:00,1.0083,1.00835,1.0083,1.00835,28800000.0
2008-07-14 13:45:00,1.00835,1.0084,1.0083,1.0083,80600000.0
2008-07-14 13:46:00,1.0083,1.00835,1.0083,1.0083,71400000.0
2008-07-14 13:47:00,1.0083,1.0083,1.0082,1.0083,194200000.0
2008-07-14 13:48:00,1.0083,1.0084,1.0083,1.0084,93800000.0
2008-07-14 13:49:00,1.0084,1.0086,1.0084,1.0085,38100000.0
2008-07-14 13:50:00,1.0085,1.0087,1.0085,1.0086,81800000.0
2008-07-14 13:51:00,1.0086,1.0088,1.0086,1.0086,54500000.0
2008-07-14 13:52:00,1.0086,1.00865,1.0085,1.0086,66700000.0
2008-07-14 13:53:00,1.0086,1.0086,1.0085,1.0086,76500000.0
2008-07-14 13:54:00,1.0086,1.0086,1.00855,1.0086,104400000.0
2008-07-14 13:55:00,1.0086,1.0086,1.0086,1.0086,19200000.0
2008-07-14 13:56:00,1.0086,1.0086,1.0085,1.0085,61000000.0
2008-07-14 13:57:00,1.0085,1.0087,1.00845,1.0086,268200000.0
2008-07-14 13:58:00,1.0086,1.0086,1.0086,1.0086,7200000.0
2008-07-14 13:59:00,1.0086,1.009,1.0086,1.0089,143200000.0
2008-07-14 14:00:00,1.0089,1.009,1.0089,1.0089,186100000.0
2008-07-14 14:01:00,1.0089,1.0089,1.00875,1.00875,79200000.0
2008-07-14 14:02:00,1.00875,1.00885,1.00875,1.00885,63900000.0
2008-07-14 14:03:00,1.00885,1.00895,1.00885,1.00895,69100000.0
2008-07-14 14:04:00,1.00895,1.00915,1.00895,1.00915,288500000.0
2008-07-14 14:05:00,1.00905,1.00915,1.00885,1.009,326500000.0
2008-07-14 14:06:00,1.00905,1.00915,1.00905,1.00915,38300000.0
2008-07-14 14:07:00,1.00915,1.0093,1.009,1.00915,165000000.0
2008-07-14 14:08:00,1.00915,1.00915,1.0085,1.00855,326600000.0
2008-07-14 14:09:00,1.00855,1.0087,1.00845,1.0087,130800000.0
2008-07-14 14:10:00,1.0087,1.0087,1.0086,1.0086,40800000.0
2008-07-14 14:11:00,1.0086,1.0088,1.0086,1.00875,241400001.0
2008-07-14 14:12:00,1.00875,1.009,1.00865,1.00885,274800000.0
2008-07-14 14:13:00,1.0088,1.0089,1.00825,1.0088,330200000.0
2008-07-14 14:14:00,1.0088,1.00965,1.00875,1.00945,216000000.0
2008-07-14 14:15:00,1.00945,1.0095,1.00855,1.0091,386800000.0
2008-07-14 14:16:00,1.0091,1.00935,1.00895,1.00935,139900000.0
2008-07-14 14:17:00,1.00935,1.00935,1.00925,1.00925,78100000.0
2008-07-14 14:18:00,1.00925,1.00925,1.0085,1.0087,309500000.0
2008-07-14 14:19:00,1.0087,1.0089,1.00855,1.0089,144500000.0
2008-07-14 14:20:00,1.0089,1.0091,1.00885,1.00895,189200000.0
2008-07-14 14:21:00,1.00895,1.00895,1.0087,1.0087,213200000.0
2008-07-14 14:22:00,1.00875,1.0088,1.0086,1.0086,161100000.0
2008-07-14 14:23:00,1.00865,1.0088,1.0086,1.0086,232000000.0
2008-07-14 14:24:00,1.0086,1.00895,1.0086,1.0089,407500000.0
2008-07-14 14:25:00,1.00885,1.00895,1.0088,1.0089,274400000.0
2008-07-14 14:26:00,1.0089,1.00895,1.0088,1.0089,76400000.0
2008-07-14 14:27:00,1.0089,1.00895,1.0088,1.00885,347100000.0
2008-07-14 14:28:00,1.00885,1.00885,1.0088,1.0088,71100000.0
2008-07-14 14:29:00,1.00875,1.009,1.00865,1.0089,95200000.0
2008-07-14 14:30:00,1.0089,1.0089,1.0087,1.0087,214400000.0
2008-07-14 14:31:00,1.0087,1.0089,1.0087,1.0087,139900000.0
2008-07-14 14:32:00,1.0087,1.0087,1.0086,1.0086,101300000.0
2008-07-14 14:33:00,1.0086,1.0087,1.0086,1.0086,55200000.0
2008-07-14 14:34:00,1.0086,1.0087,1.0086,1.00865,63300000.0
2008-07-14 14:35:00,1.00865,1.00865,1.0086,1.0086,78100000.0
2008-07-14 14:36:00,1.0086,1.0086,1.0085,1.0085,67400000.0
2008-07-14 14:37:00,1.0085,1.00855,1.0083,1.0083,206300000.0
2008-07-14 14:38:00,1.0083,1.00835,1.0082,1.0083,272800000.0
2008-07-14 14:39:00,1.0083,1.0083,1.0082,1.0082,176800000.0
2008-07-14 14:40:00,1.0082,1.0084,1.0082,1.0084,293500000.0
2008-07-14 14:41:00,1.0084,1.0085,1.0084,1.0084,216300000.0
2008-07-14 14:42:00,1.0084,1.00845,1.0084,1.00845,124800000.0
2008-07-14 14:43:00,1.0085,1.0085,1.0084,1.0084,91400000.0
2008-07-14 14:44:00,1.00845,1.00845,1.0082,1.0082,202200000.0
2008-07-14 14:45:00,1.0082,1.0085,1.0081,1.0081,254200000.0
2008-07-14 14:46:00,1.00815,1.0082,1.0081,1.0081,210200000.0
2008-07-14 14:47:00,1.00805,1.00805,1.0078,1.0078,432900000.0
2008-07-14 14:48:00,1.0078,1.0081,1.0077,1.0079,304600000.0
2008-07-14 14:49:00,1.0079,1.008,1.0076,1.0077,191500000.0
2008-07-14 14:50:00,1.0077,1.0077,1.0076,1.0076,83700000.0
2008-07-14 14:51:00,1.0076,1.0077,1.0068,1.0068,271700000.0
2008-07-14 14:52:00,1.0069,1.007,1.0068,1.0069,142900000.0
2008-07-14 14:53:00,1.0069,1.0071,1.0069,1.007,197000000.0
2008-07-14 14:54:00,1.007,1.0071,1.00645,1.0066,620999998.0
2008-07-14 14:55:00,1.0066,1.0068,1.0065,1.0067,449200000.0
2008-07-14 14:56:00,1.0067,1.00675,1.0064,1.0067,326800000.0
2008-07-14 14:57:00,1.0067,1.0067,1.0065,1.0066,516499991.0
2008-07-14 14:58:00,1.0066,1.0067,1.00635,1.0064,232300000.0
2008-07-14 14:59:00,1.0064,1.0065,1.0064,1.0064,203100000.0
2008-07-14 15:00:00,1.0064,1.0067,1.0064,1.0067,149600000.0
2008-07-14 15:01:00,1.0067,1.0067,1.0063,1.00645,276200000.0
2008-07-14 15:02:00,1.0064,1.0064,1.00615,1.0062,203199999.0
2008-07-14 15:03:00,1.0063,1.0069,1.0063,1.00645,339100000.0
2008-07-14 15:04:00,1.00645,1.0065,1.00625,1.0063,171000000.0
2008-07-14 15:05:00,1.0063,1.0063,1.0062,1.0062,168800000.0
2008-07-14 15:06:00,1.0062,1.0063,1.00615,1.00615,187800000.0
2008-07-14 15:07:00,1.0062,1.0062,1.0061,1.00615,140700000.0
2008-07-14 15:08:00,1.00615,1.00625,1.0061,1.0061,450600000.0
2008-07-14 15:09:00,1.0061,1.0061,1.0058,1.00585,319300000.0
2008-07-14 15:10:00,1.0058,1.006,1.005,1.0052,633799999.0
2008-07-14 15:11:00,1.0052,1.0052,1.00485,1.005,504199999.0
2008-07-14 15:12:00,1.00505,1.00535,1.005,1.00525,444600000.0
2008-07-14 15:13:00,1.0053,1.00535,1.00505,1.00535,273600000.0
2008-07-14 15:14:00,1.00535,1.00535,1.00505,1.00525,443400000.0
2008-07-14 15:15:00,1.0054,1.0054,1.0049,1.00495,392700000.0
2008-07-14 15:16:00,1.005,1.0051,1.0049,1.0049,340600000.0
2008-07-14 15:17:00,1.0049,1.0049,1.0048,1.0049,200000000.0
2008-07-14 15:18:00,1.0049,1.0049,1.0042,1.0044,409500000.0
2008-07-14 15:19:00,1.0044,1.0055,1.00435,1.0052,423000000.0
2008-07-14 15:20:00,1.00515,1.0054,1.0048,1.00485,419700001.0
2008-07-14 15:21:00,1.00485,1.0051,1.0046,1.00475,443500000.0
2008-07-14 15:22:00,1.0048,1.0052,1.00475,1.0052,382800000.0
2008-07-14 15:23:00,1.0052,1.0055,1.00515,1.0055,131900000.0
2008-07-14 15:24:00,1.0055,1.0059,1.0055,1.0055,173700000.0
2008-07-14 15:25:00,1.0055,1.0055,1.005,1.0051,339200000.0
2008-07-14 15:26:00,1.0051,1.0052,1.00495,1.0052,202600000.0
2008-07-14 15:27:00,1.0052,1.0054,1.0052,1.0053,197200000.0
2008-07-14 15:28:00,1.00535,1.0056,1.00525,1.0055,433900000.0
2008-07-14 15:29:00,1.0055,1.0056,1.0053,1.0053,345700000.0
2008-07-14 15:30:00,1.0053,1.0053,1.0051,1.0053,296000000.0
2008-07-14 15:31:00,1.00525,1.00525,1.0047,1.0047,330000000.0
2008-07-14 15:32:00,1.0047,1.0051,1.0046,1.005,226300000.0
2008-07-14 15:33:00,1.005,1.005,1.0047,1.0047,171100000.0
2008-07-14 15:34:00,1.0047,1.00515,1.0047,1.00515,161400000.0
2008-07-14 15:35:00,1.00515,1.00515,1.0051,1.0051,238100000.0
2008-07-14 15:36:00,1.0051,1.0051,1.0051,1.0051,108500000.0
2008-07-14 15:37:00,1.0051,1.0051,1.0049,1.00505,191100000.0
2008-07-14 15:38:00,1.00505,1.0051,1.0047,1.0048,167000000.0
2008-07-14 15:39:00,1.00485,1.00485,1.0046,1.0048,193500000.0
2008-07-14 15:40:00,1.00485,1.0052,1.00485,1.0052,120100000.0
2008-07-14 15:41:00,1.0052,1.00545,1.0052,1.0054,189500000.0
2008-07-14 15:42:00,1.0054,1.0054,1.0053,1.0054,240400000.0
2008-07-14 15:43:00,1.0054,1.0056,1.0053,1.0055,293099999.0
2008-07-14 15:44:00,1.0054,1.0058,1.0054,1.0057,460699998.0
2008-07-14 15:45:00,1.0057,1.0057,1.0056,1.0056,121625000.0
2008-07-14 15:46:00,1.0056,1.0057,1.0056,1.0056,193090000.0
2008-07-14 15:47:00,1.0056,1.0056,1.0051,1.0053,317400000.0
2008-07-14 15:48:00,1.0053,1.0057,1.0053,1.0056,450100000.0
2008-07-14 15:49:00,1.0056,1.0056,1.0055,1.0055,154200000.0
2008-07-14 15:50:00,1.0055,1.0055,1.00525,1.0055,284900001.0
2008-07-14 15:51:00,1.0055,1.0055,1.0054,1.0054,150300000.0
2008-07-14 15:52:00,1.0054,1.0054,1.0052,1.0053,470300000.0
2008-07-14 15:53:00,1.0055,1.0055,1.0054,1.0054,287500000.0
2008-07-14 15:54:00,1.0055,1.0056,1.0054,1.0054,76400000.0
2008-07-14 15:55:00,1.0055,1.0058,1.0055,1.0057,63500000.0
2008-07-14 15:56:00,1.0057,1.0062,1.0057,1.0062,86800000.0
2008-07-14 15:57:00,1.0062,1.0064,1.0056,1.0056,201000000.0
2008-07-14 15:58:00,1.0056,1.0057,1.0051,1.0051,154800000.0
2008-07-14 15:59:00,1.0051,1.0051,1.005,1.0051,165400000.0
2008-07-14 16:00:00,1.0051,1.0051,1.0049,1.0049,75100000.0
2008-07-14 16:01:00,1.0049,1.0051,1.0046,1.005,172400000.0
2008-07-14 16:02:00,1.005,1.005,1.00485,1.005,204700000.0
2008-07-14 16:03:00,1.005,1.0051,1.0049,1.005,125300000.0
2008-07-14 16:04:00,1.005,1.0051,1.0049,1.0051,222400000.0
2008-07-14 16:05:00,1.0051,1.0055,1.0051,1.0055,121500000.0
2008-07-14 16:06:00,1.0054,1.0055,1.0054,1.0055,62700000.0
2008-07-14 16:07:00,1.0055,1.0055,1.0054,1.00545,160600001.0
2008-07-14 16:08:00,1.0055,1.0055,1.0051,1.0053,60300000.0
2008-07-14 16:09:00,1.0053,1.0055,1.0053,1.0053,106400000.0
2008-07-14 16:10:00,1.0054,1.0054,1.0052,1.0052,50800000.0
2008-07-14 16:11:00,1.00525,1.00555,1.0052,1.0055,150800000.0
2008-07-14 16:12:00,1.0055,1.00555,1.0049,1.005,205900001.0
2008-07-14 16:13:00,1.005,1.00515,1.0049,1.00515,116900000.0
2008-07-14 16:14:00,1.00515,1.0052,1.00495,1.0052,126400000.0
2008-07-14 16:15:00,1.00515,1.00515,1.00445,1.0048,262700000.0
2008-07-14 16:16:00,1.0047,1.00495,1.00435,1.00495,374300000.0
2008-07-14 16:17:00,1.00495,1.00525,1.0049,1.00505,518400000.0
2008-07-14 16:18:00,1.00505,1.0051,1.00475,1.00495,463800000.0
2008-07-14 16:19:00,1.00495,1.00495,1.00475,1.0048,233900000.0
2008-07-14 16:20:00,1.0048,1.00495,1.0048,1.0048,198300000.0
2008-07-14 16:21:00,1.00485,1.005,1.0048,1.0049,286600000.0
2008-07-14 16:22:00,1.0049,1.0049,1.00475,1.0048,271400000.0
2008-07-14 16:23:00,1.0048,1.0051,1.0047,1.005,180000000.0
2008-07-14 16:24:00,1.005,1.0055,1.00475,1.0055,330900000.0
2008-07-14 16:25:00,1.0055,1.0056,1.00515,1.0056,441700000.0
2008-07-14 16:26:00,1.0055,1.0055,1.0053,1.0053,446500000.0
2008-07-14 16:27:00,1.0053,1.0057,1.0052,1.0054,411400000.0
2008-07-14 16:28:00,1.0054,1.00545,1.005,1.0053,440500000.0
2008-07-14 16:29:00,1.0053,1.0053,1.0051,1.00515,178900000.0
2008-07-14 16:30:00,1.00515,1.00555,1.00515,1.0054,262600000.0
2008-07-14 16:31:00,1.0054,1.0055,1.0053,1.00535,264700000.0
2008-07-14 16:32:00,1.0054,1.0054,1.00525,1.0053,210000000.0
2008-07-14 16:33:00,1.00525,1.00535,1.00525,1.0053,184100000.0
2008-07-14 16:34:00,1.0053,1.0055,1.0053,1.0055,84900000.0
2008-07-14 16:35:00,1.0055,1.00555,1.0054,1.0054,76200000.0
2008-07-14 16:36:00,1.0054,1.0059,1.0054,1.0059,94600000.0
2008-07-14 16:37:00,1.0059,1.006,1.0058,1.00595,110500000.0
2008-07-14 16:38:00,1.0059,1.0062,1.0058,1.0061,173700000.0
2008-07-14 16:39:00,1.0061,1.0063,1.00595,1.00615,225300001.0
2008-07-14 16:40:00,1.0063,1.00635,1.00595,1.006,223300000.0
2008-07-14 16:41:00,1.00605,1.0061,1.0059,1.0059,86400000.0
2008-07-14 16:42:00,1.00585,1.006,1.0058,1.00585,231800000.0
2008-07-14 16:43:00,1.00585,1.0059,1.0058,1.00585,116300000.0
2008-07-14 16:44:00,1.0058,1.006,1.00575,1.006,140600000.0
2008-07-14 16:45:00,1.00595,1.0061,1.00595,1.0061,41200000.0
2008-07-14 16:46:00,1.0061,1.0061,1.006,1.006,82300000.0
2008-07-14 16:47:00,1.006,1.0062,1.006,1.0061,27300000.0
2008-07-14 16:48:00,1.0062,1.0062,1.0061,1.0061,32800000.0
2008-07-14 16:49:00,1.006,1.0062,1.006,1.0061,117700000.0
2008-07-14 16:50:00,1.0061,1.0062,1.0061,1.0062,107400000.0
2008-07-14 16:51:00,1.0062,1.0063,1.0061,1.0063,175900000.0
2008-07-14 16:52:00,1.0062,1.00635,1.0061,1.0061,145000000.0
2008-07-14 16:53:00,1.0061,1.00615,1.0059,1.0059,291300000.0
2008-07-14 16:54:00,1.0059,1.0062,1.0059,1.0061,203200000.0
2008-07-14 16:55:00,1.0061,1.0062,1.006,1.006,157500000.0
2008-07-14 16:56:00,1.006,1.0065,1.006,1.0064,185800000.0
2008-07-14 16:57:00,1.0064,1.007,1.0064,1.007,261200000.0
2008-07-14 16:58:00,1.007,1.0074,1.00675,1.0068,432599999.0
2008-07-14 16:59:00,1.0068,1.0068,1.0063,1.0063,258400000.0
2008-07-14 17:00:00,1.00635,1.0066,1.00635,1.0065,197000000.0
2008-07-14 17:01:00,1.0065,1.0066,1.0064,1.0065,126300000.0
2008-07-14 17:02:00,1.0065,1.0067,1.0065,1.0065,94600000.0
2008-07-14 17:03:00,1.0065,1.0066,1.0064,1.0065,120500000.0
2008-07-14 17:04:00,1.0065,1.0065,1.0064,1.0064,46000000.0
2008-07-14 17:05:00,1.0064,1.0064,1.0062,1.0062,90900000.0
2008-07-14 17:06:00,1.0062,1.0063,1.0062,1.0063,13000000.0
2008-07-14 17:07:00,1.0062,1.0062,1.0057,1.0057,157900000.0
2008-07-14 17:08:00,1.0057,1.0058,1.0054,1.00545,199000000.0
2008-07-14 17:09:00,1.0056,1.0056,1.0054,1.0054,130900000.0
2008-07-14 17:10:00,1.0054,1.0054,1.005,1.0053,148000001.0
2008-07-14 17:11:00,1.0053,1.0053,1.0051,1.0051,108000000.0
2008-07-14 17:12:00,1.0051,1.0054,1.0051,1.0053,166800000.0
2008-07-14 17:13:00,1.0053,1.0053,1.0051,1.0053,130000000.0
2008-07-14 17:14:00,1.0053,1.0056,1.0053,1.0055,121000000.0
2008-07-14 17:15:00,1.0055,1.006,1.00545,1.006,162000000.0
2008-07-14 17:16:00,1.006,1.006,1.0057,1.00575,171800000.0
2008-07-14 17:17:00,1.00575,1.00575,1.0054,1.0055,171000000.0
2008-07-14 17:18:00,1.0055,1.0056,1.0055,1.0055,50300000.0
2008-07-14 17:19:00,1.0055,1.0056,1.0055,1.00555,109300000.0
2008-07-14 17:20:00,1.0057,1.0059,1.0056,1.0058,186800000.0
2008-07-14 17:21:00,1.0059,1.0059,1.0057,1.0057,218900000.0
2008-07-14 17:22:00,1.0057,1.0058,1.0057,1.0058,124300000.0
2008-07-14 17:23:00,1.0058,1.0059,1.0056,1.0057,222300000.0
2008-07-14 17:24:00,1.0057,1.0057,1.0056,1.0056,139000000.0
2008-07-14 17:25:00,1.0056,1.0059,1.00545,1.0058,335000000.0
2008-07-14 17:26:00,1.0058,1.0059,1.0056,1.0057,241100000.0
2008-07-14 17:27:00,1.0058,1.0058,1.0057,1.0057,68400000.0
2008-07-14 17:28:00,1.0057,1.006,1.0057,1.0059,141300000.0
2008-07-14 17:29:00,1.006,1.0061,1.006,1.0061,43000000.0
2008-07-14 17:30:00,1.0061,1.0061,1.0058,1.0059,200700000.0
2008-07-14 17:31:00,1.0059,1.006,1.00585,1.00585,54300000.0
2008-07-14 17:32:00,1.0059,1.006,1.0057,1.0057,270900000.0
2008-07-14 17:33:00,1.0057,1.0058,1.0055,1.0056,266100000.0
2008-07-14 17:34:00,1.0056,1.0057,1.0055,1.0055,213100000.0
2008-07-14 17:35:00,1.0055,1.0056,1.00545,1.0055,129700000.0
2008-07-14 17:36:00,1.0055,1.0059,1.0055,1.0058,85500000.0
2008-07-14 17:37:00,1.0058,1.0067,1.0058,1.0067,321600000.0
2008-07-14 17:38:00,1.0067,1.0068,1.0065,1.0066,303500000.0
2008-07-14 17:39:00,1.0066,1.0067,1.0064,1.0065,110000000.0
2008-07-14 17:40:00,1.0065,1.0066,1.00645,1.0065,47700000.0
2008-07-14 17:41:00,1.0065,1.0068,1.00645,1.0068,209500000.0
2008-07-14 17:42:00,1.0068,1.0071,1.0067,1.0071,266900000.0
2008-07-14 17:43:00,1.0071,1.0072,1.007,1.007,49900000.0
2008-07-14 17:44:00,1.007,1.0071,1.0067,1.0068,170600000.0
2008-07-14 17:45:00,1.0068,1.0069,1.0067,1.0067,57300000.0
2008-07-14 17:46:00,1.0068,1.0068,1.0067,1.0067,85000000.0
2008-07-14 17:47:00,1.0068,1.0068,1.0066,1.0066,126300000.0
2008-07-14 17:48:00,1.0066,1.0067,1.0066,1.0066,59800000.0
2008-07-14 17:49:00,1.0067,1.0067,1.0066,1.0067,22600000.0
2008-07-14 17:50:00,1.0066,1.0066,1.0064,1.0064,106600000.0
2008-07-14 17:51:00,1.00645,1.0066,1.0063,1.0064,76900000.0
2008-07-14 17:52:00,1.0063,1.0065,1.0063,1.0065,78300000.0
2008-07-14 17:53:00,1.0065,1.0066,1.0065,1.0066,53700000.0
2008-07-14 17:54:00,1.0066,1.0066,1.0064,1.0065,104400000.0
2008-07-14 17:55:00,1.0065,1.0066,1.0064,1.0065,115300000.0
2008-07-14 17:56:00,1.0065,1.0066,1.0065,1.0066,73000000.0
2008-07-14 17:57:00,1.0066,1.0067,1.0065,1.0065,68800000.0
2008-07-14 17:58:00,1.0066,1.0066,1.0058,1.0059,209900000.0
2008-07-14 17:59:00,1.0059,1.0061,1.0058,1.006,256200000.0
2008-07-14 18:00:00,1.006,1.0061,1.0056,1.0056,297600000.0
2008-07-14 18:01:00,1.0056,1.0059,1.00545,1.0058,283800000.0
2008-07-14 18:02:00,1.0058,1.006,1.0057,1.0058,169900000.0
2008-07-14 18:03:00,1.0058,1.0059,1.0057,1.0058,84100000.0
2008-07-14 18:04:00,1.0057,1.006,1.0056,1.0059,140700000.0
2008-07-14 18:05:00,1.0058,1.0058,1.0057,1.0058,104700000.0
2008-07-14 18:06:00,1.0058,1.0058,1.0057,1.0057,117300000.0
2008-07-14 18:07:00,1.0057,1.0058,1.0056,1.0056,111200000.0
2008-07-14 18:08:00,1.0056,1.0057,1.0055,1.0057,100300000.0
2008-07-14 18:09:00,1.0057,1.0058,1.0057,1.0058,107900000.0
2008-07-14 18:10:00,1.0058,1.006,1.0058,1.0059,232700000.0
2008-07-14 18:11:00,1.0059,1.006,1.0059,1.0059,86200000.0
2008-07-14 18:12:00,1.006,1.006,1.0059,1.0059,62900000.0
2008-07-14 18:13:00,1.00585,1.00585,1.0057,1.0057,131800000.0
2008-07-14 18:14:00,1.0057,1.0057,1.0057,1.0057,42500000.0
2008-07-14 18:15:00,1.0057,1.0058,1.0057,1.0058,169500000.0
2008-07-14 18:16:00,1.0058,1.0058,1.00575,1.0058,36300000.0
2008-07-14 18:17:00,1.0058,1.006,1.0058,1.0058,132200000.0
2008-07-14 18:18:00,1.0058,1.0058,1.0056,1.0056,75700000.0
2008-07-14 18:19:00,1.0056,1.0056,1.0055,1.0056,98900000.0
2008-07-14 18:20:00,1.00555,1.0056,1.00545,1.0055,116300000.0
2008-07-14 18:21:00,1.0055,1.0055,1.0055,1.0055,27800000.0
2008-07-14 18:22:00,1.0055,1.0055,1.0052,1.0052,188600000.0
2008-07-14 18:23:00,1.0052,1.0053,1.00515,1.0052,250600000.0
2008-07-14 18:24:00,1.0052,1.00525,1.0051,1.0052,341899999.0
2008-07-14 18:25:00,1.0052,1.00525,1.0052,1.0052,140100000.0
2008-07-14 18:26:00,1.00525,1.0053,1.0052,1.00525,206400000.0
2008-07-14 18:27:00,1.0053,1.0053,1.00525,1.00525,131200000.0
2008-07-14 18:28:00,1.00525,1.0053,1.00525,1.00525,142700000.0
2008-07-14 18:29:00,1.00525,1.00525,1.005,1.005,192400000.0
2008-07-14 18:30:00,1.005,1.0051,1.00465,1.0047,209400000.0
2008-07-14 18:31:00,1.0047,1.00485,1.0047,1.00475,112000000.0
2008-07-14 18:32:00,1.00475,1.005,1.00475,1.00495,72900000.0
2008-07-14 18:33:00,1.0049,1.0051,1.0049,1.00495,69500000.0
2008-07-14 18:34:00,1.00495,1.00495,1.0047,1.00475,103100000.0
2008-07-14 18:35:00,1.0047,1.0051,1.0047,1.00505,107600000.0
2008-07-14 18:36:00,1.00505,1.0052,1.00505,1.0052,43200000.0
2008-07-14 18:37:00,1.0052,1.0054,1.0052,1.00535,64200000.0
2008-07-14 18:38:00,1.0054,1.00545,1.005,1.0052,246300000.0
2008-07-14 18:39:00,1.0052,1.0052,1.00505,1.00505,39600000.0
2008-07-14 18:40:00,1.005,1.0051,1.0049,1.005,191200000.0
2008-07-14 18:41:00,1.005,1.0051,1.0048,1.0049,93400000.0
2008-07-14 18:42:00,1.0049,1.0049,1.00475,1.00475,21200000.0
2008-07-14 18:43:00,1.00475,1.0048,1.00475,1.00475,28500000.0
2008-07-14 18:44:00,1.00474,1.0048,1.00448,1.00454,133200000.0
2008-07-14 18:45:00,1.0048,1.0048,1.0048,1.0048,2500000.0
2008-07-14 18:46:00,1.0048,1.0052,1.0048,1.0051,202800000.0
2008-07-14 18:47:00,1.0051,1.00515,1.00505,1.0051,50000000.0
2008-07-14 18:48:00,1.0051,1.0051,1.005,1.005,123400000.0
2008-07-14 18:49:00,1.005,1.005,1.00495,1.00495,29100000.0
2008-07-14 18:50:00,1.005,1.00505,1.005,1.00505,116500000.0
2008-07-14 18:51:00,1.00505,1.0051,1.00505,1.0051,70500000.0
2008-07-14 18:52:00,1.0051,1.0053,1.0051,1.0053,99500000.0
2008-07-14 18:53:00,1.00525,1.00525,1.00525,1.00525,2500000.0
2008-07-14 18:54:00,1.00531,1.00531,1.00484,1.00526,80600000.0
2008-07-14 18:55:00,1.00525,1.0053,1.0052,1.0053,178100000.0
2008-07-14 18:56:00,1.0053,1.0053,1.00525,1.00525,45700000.0
2008-07-14 18:57:00,1.00525,1.00525,1.00515,1.00515,72800000.0
2008-07-14 18:58:00,1.00515,1.00515,1.005,1.005,137200000.0
2008-07-14 18:59:00,1.005,1.0052,1.005,1.00515,254000000.0
2008-07-14 19:00:00,1.0051,1.00515,1.005,1.005,228200000.0
2008-07-14 19:01:00,1.005,1.00505,1.005,1.005,90800000.0
2008-07-14 19:02:00,1.005,1.0051,1.005,1.00505,156100000.0
2008-07-14 19:03:00,1.0052,1.0053,1.0051,1.00525,97000000.0
2008-07-14 19:04:00,1.0054,1.0054,1.00515,1.0052,234600000.0
2008-07-14 19:05:00,1.0052,1.0052,1.0052,1.0052,95200000.0
2008-07-14 19:06:00,1.0052,1.0053,1.0052,1.0053,125000000.0
2008-07-14 19:07:00,1.0053,1.0055,1.0053,1.0055,110600000.0
2008-07-14 19:08:00,1.0055,1.0055,1.00545,1.00545,22500000.0
2008-07-14 19:09:00,1.0054,1.0054,1.00525,1.00525,96900000.0
2008-07-14 19:10:00,1.00525,1.00545,1.00525,1.00545,51400000.0
2008-07-14 19:11:00,1.0054,1.0054,1.0054,1.0054,57000000.0
2008-07-14 19:12:00,1.0054,1.0054,1.0053,1.0053,110600000.0
2008-07-14 19:13:00,1.0053,1.0053,1.0052,1.0053,50100000.0
2008-07-14 19:14:00,1.0053,1.0053,1.00525,1.0053,51200000.0
2008-07-14 19:15:00,1.0053,1.00545,1.0053,1.0053,143700000.0
2008-07-14 19:16:00,1.0053,1.0054,1.0053,1.0054,58800000.0
2008-07-14 19:17:00,1.0055,1.0057,1.00545,1.0057,125500000.0
2008-07-14 19:18:00,1.0057,1.006,1.0057,1.0058,177900000.0
2008-07-14 19:19:00,1.0058,1.0058,1.0055,1.0056,298000000.0
2008-07-14 19:20:00,1.0056,1.0057,1.0054,1.0054,477200000.0
2008-07-14 19:21:00,1.0054,1.0057,1.00525,1.0056,385000000.0
2008-07-14 19:22:00,1.0056,1.0057,1.00555,1.0056,126900000.0
2008-07-14 19:23:00,1.00565,1.0057,1.0056,1.0056,87100000.0
2008-07-14 19:24:00,1.0056,1.0057,1.00555,1.0057,52000000.0
2008-07-14 19:25:00,1.0056,1.0056,1.0055,1.0055,71000000.0
2008-07-14 19:26:00,1.0055,1.00555,1.0055,1.00555,55100000.0
2008-07-14 19:27:00,1.00555,1.0057,1.0055,1.0056,150000000.0
2008-07-14 19:28:00,1.0056,1.0059,1.0056,1.0057,148700000.0
2008-07-14 19:29:00,1.00585,1.0059,1.0057,1.0059,63900000.0
2008-07-14 19:30:00,1.00575,1.00575,1.00565,1.0057,80300000.0
2008-07-14 19:31:00,1.0057,1.0057,1.0056,1.0056,45700000.0
2008-07-14 19:32:00,1.0056,1.0056,1.0056,1.0056,78400000.0
2008-07-14 19:33:00,1.0056,1.0056,1.00555,1.00555,14100000.0
2008-07-14 19:34:00,1.00565,1.0057,1.0056,1.00565,190600000.0
2008-07-14 19:35:00,1.00565,1.0057,1.0056,1.0057,140300000.0
2008-07-14 19:36:00,1.0057,1.0057,1.00555,1.0056,207699999.0
2008-07-14 19:37:00,1.0056,1.0057,1.0055,1.0055,181000000.0
2008-07-14 19:38:00,1.0055,1.0056,1.0055,1.0056,44900000.0
2008-07-14 19:39:00,1.0056,1.0056,1.0055,1.0056,88500000.0
2008-07-14 19:40:00,1.00536,1.00559,1.00526,1.00552,80200000.0
2008-07-14 19:41:00,1.0056,1.0056,1.00555,1.00555,11200000.0
2008-07-14 19:42:00,1.00555,1.0056,1.00555,1.0056,19400000.0
2008-07-14 19:43:00,1.0056,1.0056,1.0054,1.0055,144800000.0
2008-07-14 19:44:00,1.0055,1.0055,1.0054,1.0054,43500000.0
2008-07-14 19:45:00,1.0054,1.0054,1.0053,1.0053,129700000.0
2008-07-14 19:46:00,1.0053,1.0054,1.0053,1.0054,127800000.0
2008-07-14 19:47:00,1.0054,1.0054,1.00535,1.00535,51300000.0
2008-07-14 19:48:00,1.00535,1.0055,1.00535,1.0055,62000000.0
2008-07-14 19:49:00,1.0055,1.00555,1.0055,1.00555,73800000.0
2008-07-14 19:50:00,1.0055,1.00555,1.0055,1.0055,84000000.0
2008-07-14 19:51:00,1.0055,1.0055,1.00545,1.00545,30800000.0
2008-07-14 19:52:00,1.00545,1.00545,1.0054,1.0054,65300000.0
2008-07-14 19:53:00,1.0054,1.0054,1.0053,1.00535,103900000.0
2008-07-14 19:54:00,1.00535,1.0054,1.0053,1.0054,87100000.0
2008-07-14 19:55:00,1.0054,1.0054,1.0053,1.0053,70000000.0
2008-07-14 19:56:00,1.0053,1.0053,1.0053,1.0053,28400000.0
2008-07-14 19:57:00,1.0053,1.00555,1.0053,1.00535,423200000.0
2008-07-14 19:58:00,1.00535,1.0054,1.00525,1.0053,65800000.0
2008-07-14 19:59:00,1.0053,1.0053,1.0052,1.0052,138800000.0
2008-07-14 20:00:00,1.0052,1.0055,1.00515,1.0055,184100000.0
2008-07-14 20:01:00,1.00555,1.00555,1.00545,1.0055,92600000.0
2008-07-14 20:02:00,1.0055,1.0055,1.0055,1.0055,14300000.0
2008-07-14 20:03:00,1.0055,1.0055,1.00545,1.0055,42700000.0
2008-07-14 20:04:00,1.00545,1.00545,1.00545,1.00545,2500000.0
2008-07-14 20:05:00,1.00545,1.0056,1.0054,1.0056,93100000.0
2008-07-14 20:06:00,1.00545,1.00545,1.0054,1.0054,76400000.0
2008-07-14 20:07:00,1.0054,1.0057,1.0054,1.0057,234199999.0
2008-07-14 20:08:00,1.0057,1.0057,1.0055,1.0055,93600000.0
2008-07-14 20:09:00,1.0055,1.0055,1.0055,1.0055,55400000.0
2008-07-14 20:10:00,1.00555,1.0056,1.00555,1.00555,38400000.0
2008-07-14 20:11:00,1.00555,1.00565,1.00555,1.0056,105300000.0
2008-07-14 20:12:00,1.0056,1.00565,1.0056,1.00565,106700000.0
2008-07-14 20:13:00,1.00565,1.0057,1.00555,1.00555,99400000.0
2008-07-14 20:14:00,1.00555,1.0056,1.0054,1.0054,94700000.0
2008-07-14 20:15:00,1.0054,1.0054,1.00535,1.00535,37800000.0
2008-07-14 20:16:00,1.00557,1.00557,1.00512,1.00538,52100000.0
2008-07-14 20:17:00,1.00535,1.0055,1.00535,1.0055,45000000.0
2008-07-14 20:18:00,1.0055,1.0056,1.0055,1.00555,46800000.0
2008-07-14 20:19:00,1.00555,1.00575,1.00555,1.0057,50600000.0
2008-07-14 20:20:00,1.0057,1.0057,1.0055,1.0055,113800000.0
2008-07-14 20:21:00,1.0055,1.0056,1.00545,1.0055,141600000.0
2008-07-14 20:22:00,1.00545,1.0055,1.00545,1.0055,34500000.0
2008-07-14 20:23:00,1.0055,1.0055,1.00545,1.00545,16100000.0
2008-07-14 20:24:00,1.00545,1.00545,1.0054,1.0054,137900000.0
2008-07-14 20:25:00,1.0054,1.00555,1.0054,1.00555,95400000.0
2008-07-14 20:26:00,1.0055,1.0055,1.0055,1.0055,7100000.0
2008-07-14 20:27:00,1.00555,1.0056,1.0055,1.0056,52400000.0
2008-07-14 20:28:00,1.00555,1.00555,1.0055,1.0055,227200000.0
2008-07-14 20:29:00,1.0055,1.0055,1.00535,1.00535,99100000.0
2008-07-14 20:30:00,1.00535,1.00535,1.00535,1.00535,2500000.0
2008-07-14 20:31:00,1.0053,1.0053,1.0053,1.0053,29600000.0
2008-07-14 20:32:00,1.0053,1.00535,1.0053,1.00535,37500000.0
2008-07-14 20:33:00,1.00535,1.0054,1.0053,1.00535,81100000.0
2008-07-14 20:34:00,1.00535,1.0054,1.00535,1.00535,41200000.0
2008-07-14 20:35:00,1.00535,1.00545,1.0053,1.00535,21700000.0
2008-07-14 20:36:00,1.00535,1.00535,1.00535,1.00535,12500000.0
2008-07-14 20:37:00,1.00535,1.00535,1.00535,1.00535,5000000.0
2008-07-14 20:38:00,1.00535,1.00535,1.0052,1.0052,178700000.0
2008-07-14 20:39:00,1.0052,1.0052,1.00515,1.0052,117000000.0
2008-07-14 20:40:00,1.0052,1.00525,1.0052,1.0052,88400000.0
2008-07-14 20:41:00,1.0052,1.00525,1.0052,1.0052,149900000.0
2008-07-14 20:42:00,1.00525,1.0053,1.00515,1.0052,78500000.0
2008-07-14 20:43:00,1.00515,1.0053,1.0051,1.0053,103799999.0
2008-07-14 20:44:00,1.0053,1.0053,1.0053,1.0053,3100000.0
2008-07-14 20:45:00,1.00515,1.00515,1.005,1.005,81700000.0
2008-07-14 20:46:00,1.005,1.0051,1.005,1.0051,54700000.0
2008-07-14 20:47:00,1.0051,1.0052,1.0051,1.0051,133700000.0
2008-07-14 20:48:00,1.0051,1.0052,1.005,1.0051,168300000.0
2008-07-14 20:49:00,1.0051,1.0051,1.005,1.00505,91300000.0
2008-07-14 20:50:00,1.00505,1.0052,1.00505,1.0052,113800000.0
2008-07-14 20:51:00,1.0052,1.0052,1.0052,1.0052,35800000.0
2008-07-14 20:52:00,1.0052,1.0052,1.0052,1.0052,14000000.0
2008-07-14 20:53:00,1.00525,1.0053,1.0052,1.0053,95900000.0
2008-07-14 20:54:00,1.0053,1.0053,1.00525,1.0053,75400000.0
2008-07-14 20:55:00,1.0053,1.0053,1.0052,1.0052,90400000.0
2008-07-14 20:56:00,1.0052,1.0052,1.0052,1.0052,198100000.0
2008-07-14 20:57:00,1.0052,1.0052,1.0052,1.0052,412100000.0
2008-07-14 20:58:00,1.0052,1.00525,1.0052,1.00525,192800000.0
2008-07-14 20:59:00,1.00525,1.00525,1.0051,1.0051,180600000.0
2008-07-14 21:00:00,1.0051,1.0053,1.0051,1.0053,80000000.0
2008-07-14 21:01:00,1.0053,1.0053,1.00515,1.0052,101600000.0
2008-07-14 21:02:00,1.0052,1.0052,1.0052,1.0052,40500000.0
2008-07-14 21:03:00,1.0052,1.0052,1.0052,1.0052,37900000.0
2008-07-14 21:04:00,1.0052,1.0052,1.0052,1.0052,9000000.0
2008-07-14 21:05:00,1.0052,1.0053,1.0052,1.0053,86200000.0
2008-07-14 21:06:00,1.0053,1.0054,1.0053,1.0053,58300000.0
2008-07-14 21:07:00,1.0053,1.0053,1.0053,1.0053,40800000.0
2008-07-14 21:08:00,1.0053,1.0054,1.0051,1.0053,128199999.0
2008-07-14 21:09:00,1.0053,1.0054,1.0052,1.0053,135800000.0
2008-07-14 21:10:00,1.0053,1.0053,1.0052,1.0052,61700000.0
2008-07-14 21:11:00,1.0053,1.0053,1.0053,1.0053,4800000.0
2008-07-14 21:12:00,1.00497,1.00532,1.00493,1.00532,48000000.0
2008-07-14 21:13:00,1.0053,1.0053,1.0051,1.0053,115800000.0
2008-07-14 21:14:00,1.0053,1.0054,1.0053,1.0054,45600000.0
2008-07-14 21:15:00,1.0054,1.0054,1.0054,1.0054,36300000.0
2008-07-14 21:16:00,1.0054,1.0054,1.0053,1.0054,58300000.0
2008-07-14 21:17:00,1.0054,1.0054,1.0053,1.0054,40000000.0
2008-07-14 21:18:00,1.0054,1.0054,1.0053,1.0054,17800000.0
2008-07-14 21:19:00,1.0054,1.0054,1.0053,1.0054,25700000.0
2008-07-14 21:20:00,1.0054,1.0054,1.0054,1.0054,20400000.0
2008-07-14 21:21:00,1.0054,1.0054,1.0053,1.0054,154100000.0
2008-07-14 21:22:00,1.00523,1.00543,1.00523,1.00543,3600000.0
2008-07-14 21:23:00,1.0054,1.0054,1.0054,1.0054,19800000.0
2008-07-14 21:24:00,1.0054,1.0054,1.0053,1.0054,73100000.0
2008-07-14 21:25:00,1.0054,1.0054,1.0052,1.0052,221200000.0
2008-07-14 21:26:00,1.0052,1.0054,1.0052,1.0053,232900001.0
2008-07-14 21:27:00,1.0053,1.0054,1.0053,1.0053,90400000.0
2008-07-14 21:28:00,1.00535,1.0055,1.0053,1.0054,210000000.0
2008-07-14 21:29:00,1.0054,1.0057,1.00535,1.0056,151500000.0
2008-07-14 21:30:00,1.0056,1.0057,1.00545,1.0057,59500000.0
2008-07-14 21:31:00,1.0056,1.0057,1.0055,1.0056,46800000.0
2008-07-14 21:32:00,1.0056,1.0057,1.0056,1.0056,109700000.0
2008-07-14 21:33:00,1.0056,1.0056,1.0054,1.0055,76000000.0
2008-07-14 21:34:00,1.0055,1.0055,1.0054,1.0054,83200000.0
2008-07-14 21:35:00,1.0054,1.0056,1.0054,1.0056,222500000.0
2008-07-14 21:36:00,1.0056,1.0057,1.0056,1.0057,50000000.0
2008-07-14 21:37:00,1.0057,1.0057,1.0054,1.0055,249500000.0
2008-07-14 21:38:00,1.0055,1.0056,1.00545,1.0055,83400000.0
2008-07-14 21:39:00,1.0055,1.0055,1.0054,1.0055,47500000.0
2008-07-14 21:40:00,1.0055,1.0056,1.0055,1.0055,182400000.0
2008-07-14 21:41:00,1.00555,1.0056,1.0055,1.0056,53200000.0
2008-07-14 21:42:00,1.0056,1.0057,1.0056,1.0057,130200000.0
2008-07-14 21:43:00,1.0057,1.0057,1.0056,1.0057,69600000.0
2008-07-14 21:44:00,1.0057,1.0057,1.0057,1.0057,8400000.0
2008-07-14 21:45:00,1.0057,1.0058,1.0056,1.0056,126300000.0
2008-07-14 21:46:00,1.0056,1.0057,1.0056,1.0056,58600000.0
2008-07-14 21:47:00,1.0056,1.0056,1.0056,1.0056,114900000.0
2008-07-14 21:48:00,1.0056,1.0056,1.0053,1.00545,102400000.0
2008-07-14 21:49:00,1.0054,1.0054,1.0054,1.0054,68500000.0
2008-07-14 21:50:00,1.0056,1.0057,1.0055,1.0056,102600000.0
2008-07-14 21:51:00,1.0056,1.0056,1.0055,1.0056,199500001.0
2008-07-14 21:52:00,1.0056,1.00565,1.00555,1.00565,57200000.0
2008-07-14 21:53:00,1.0056,1.0058,1.0056,1.00565,78500000.0
2008-07-14 21:54:00,1.00565,1.0058,1.0055,1.0055,302199999.0
2008-07-14 21:55:00,1.0055,1.0056,1.0052,1.0054,370200000.0
2008-07-14 21:56:00,1.0054,1.0054,1.005,1.00515,153300000.0
2008-07-14 21:57:00,1.00515,1.0055,1.005,1.00515,403199998.0
2008-07-14 21:58:00,1.00515,1.0053,1.0051,1.0052,243100000.0
2008-07-14 21:59:00,1.0052,1.0052,1.0051,1.0051,94000000.0
2008-07-14 22:00:00,1.00515,1.0052,1.00515,1.0052,58600000.0
2008-07-14 22:01:00,1.00515,1.0053,1.00515,1.0053,7500000.0
2008-07-14 22:02:00,1.0053,1.0053,1.00515,1.0052,44200000.0
2008-07-14 22:03:00,1.0052,1.0053,1.0052,1.0053,32700000.0
2008-07-14 22:04:00,1.0053,1.0054,1.0053,1.0053,49200000.0
2008-07-14 22:05:00,1.0054,1.0056,1.0054,1.0054,33600000.0
2008-07-14 22:06:00,1.0054,1.0054,1.00535,1.0054,18000000.0
2008-07-14 22:07:00,1.00528,1.00541,1.00502,1.00502,35600000.0
2008-07-14 22:08:00,1.0055,1.0056,1.0053,1.0056,88700000.0
2008-07-14 22:09:00,1.0056,1.0058,1.0056,1.0058,9200000.0
2008-07-14 22:10:00,1.0056,1.0057,1.0054,1.0056,32500000.0
2008-07-14 22:11:00,1.0052,1.00546,1.00518,1.00546,38300000.0
2008-07-14 22:12:00,1.0054,1.0054,1.0054,1.0054,9800000.0
2008-07-14 22:13:00,1.0054,1.006,1.0054,1.0057,114600000.0
2008-07-14 22:14:00,1.0057,1.0057,1.0056,1.0056,51400000.0
2008-07-14 22:15:00,1.00532,1.00558,1.00521,1.00556,28500000.0
2008-07-14 22:16:00,1.0056,1.0058,1.0056,1.00575,62900000.0
2008-07-14 22:17:00,1.00575,1.00575,1.0055,1.00565,46200000.0
2008-07-14 22:18:00,1.00565,1.0057,1.00565,1.00565,21000000.0
2008-07-14 22:19:00,1.0056,1.00565,1.0056,1.00565,29400000.0
2008-07-14 22:20:00,1.00565,1.0058,1.0056,1.0056,201300000.0
2008-07-14 22:21:00,1.0056,1.0056,1.00545,1.0055,83800000.0
2008-07-14 22:22:00,1.0055,1.0056,1.0054,1.0056,72500000.0
2008-07-14 22:23:00,1.0056,1.0056,1.0056,1.0056,16900000.0
2008-07-14 22:24:00,1.0056,1.0057,1.00555,1.00555,10200000.0
2008-07-14 22:25:00,1.0056,1.0058,1.00555,1.00565,137000000.0
2008-07-14 22:26:00,1.00552,1.00568,1.00539,1.00557,33000000.0
2008-07-14 22:27:00,1.0056,1.00565,1.0056,1.0056,22200000.0
2008-07-14 22:28:00,1.00565,1.0058,1.0056,1.00565,142200000.0
2008-07-14 22:29:00,1.00565,1.00565,1.00565,1.00565,3200000.0
2008-07-14 22:30:00,1.0057,1.0057,1.0057,1.0057,17400000.0
2008-07-14 22:31:00,1.0057,1.0057,1.0057,1.0057,8000000.0
2008-07-14 22:32:00,1.0057,1.0057,1.00565,1.00565,4000000.0
2008-07-14 22:33:00,1.0057,1.0057,1.00565,1.00565,4000000.0
2008-07-14 22:34:00,1.00565,1.00565,1.00565,1.00565,4800000.0
2008-07-14 22:35:00,1.00555,1.00562,1.00542,1.00562,7400000.0
2008-07-14 22:36:00,1.0056,1.0056,1.0055,1.0056,46100000.0
2008-07-14 22:37:00,1.00515,1.00564,1.00512,1.00564,91100000.0
2008-07-14 22:38:00,1.0056,1.0056,1.0055,1.0055,20300000.0
2008-07-14 22:39:00,1.0055,1.0055,1.0055,1.0055,9100000.0
2008-07-14 22:40:00,1.0055,1.0058,1.0055,1.00555,43100000.0
2008-07-14 22:41:00,1.00555,1.00565,1.00555,1.00565,57800000.0
2008-07-14 22:42:00,1.0057,1.00585,1.0055,1.0055,172500000.0
2008-07-14 22:43:00,1.0055,1.0056,1.0054,1.0054,64500000.0
2008-07-14 22:44:00,1.0055,1.0056,1.0053,1.00535,90100000.0
2008-07-14 22:45:00,1.00535,1.0055,1.00535,1.00545,16200000.0
2008-07-14 22:46:00,1.00545,1.0055,1.00535,1.0055,71100000.0
2008-07-14 22:47:00,1.00555,1.0057,1.0054,1.0055,75700000.0
2008-07-14 22:48:00,1.0055,1.0056,1.0055,1.0055,26800000.0
2008-07-14 22:49:00,1.0055,1.0058,1.0055,1.0057,142600000.0
2008-07-14 22:50:00,1.0057,1.0058,1.0057,1.0058,33800000.0
2008-07-14 22:51:00,1.0058,1.0058,1.0057,1.0057,42400000.0
2008-07-14 22:52:00,1.0057,1.0057,1.0057,1.0057,44100000.0
2008-07-14 22:53:00,1.0057,1.0057,1.0057,1.0057,55300000.0
2008-07-14 22:54:00,1.0057,1.0057,1.0057,1.0057,85900000.0
2008-07-14 22:55:00,1.0057,1.0057,1.0056,1.0056,37300000.0
2008-07-14 22:56:00,1.0057,1.0057,1.0057,1.0057,64800000.0
2008-07-14 22:57:00,1.00575,1.0061,1.00575,1.0059,187899998.0
2008-07-14 22:58:00,1.0057,1.0058,1.0057,1.0057,173299996.0
2008-07-14 22:59:00,1.0057,1.00615,1.0057,1.00605,43000000.0
2008-07-14 23:00:00,1.00605,1.00605,1.0057,1.0057,79500000.0
2008-07-14 23:01:00,1.0056,1.00625,1.005,1.00625,120900002.0
2008-07-14 23:02:00,1.0059,1.00625,1.0059,1.0061,20100000.0
2008-07-14 23:03:00,1.00615,1.00615,1.006,1.006,26900000.0
2008-07-14 23:04:00,1.006,1.0062,1.0056,1.0057,62600000.0
2008-07-14 23:05:00,1.0056,1.0062,1.0056,1.006,165200000.0
2008-07-14 23:06:00,1.00605,1.00615,1.00595,1.00605,80000000.0
2008-07-14 23:07:00,1.0061,1.0061,1.006,1.006,30000000.0
2008-07-14 23:08:00,1.0062,1.0062,1.0061,1.0061,20300000.0
2008-07-14 23:09:00,1.0061,1.00615,1.006,1.00615,25500000.0
2008-07-14 23:10:00,1.00615,1.00615,1.00615,1.00615,12200000.0
2008-07-14 23:11:00,1.0061,1.00625,1.0061,1.00625,28200000.0
2008-07-14 23:12:00,1.00606,1.00626,1.00601,1.0062,33400000.0
2008-07-14 23:13:00,1.0062,1.0062,1.00595,1.00595,26000000.0
2008-07-14 23:14:00,1.006,1.00605,1.00595,1.00605,57500000.0
2008-07-14 23:15:00,1.00605,1.00605,1.00605,1.00605,6400000.0
2008-07-14 23:16:00,1.00585,1.00609,1.00585,1.00588,32100000.0
2008-07-14 23:17:00,1.00586,1.0061,1.00586,1.00606,37200000.0
2008-07-14 23:18:00,1.00605,1.00605,1.00605,1.00605,6400000.0
2008-07-14 23:19:00,1.006,1.0062,1.006,1.0062,16700000.0
2008-07-14 23:20:00,1.0062,1.00635,1.0062,1.00635,53200000.0
2008-07-14 23:21:00,1.00616,1.00638,1.00607,1.00638,42500000.0
2008-07-14 23:22:00,1.0063,1.0063,1.0062,1.0062,87100000.0
2008-07-14 23:23:00,1.0062,1.0062,1.0062,1.0062,16000000.0
2008-07-14 23:24:00,1.0062,1.0062,1.0062,1.0062,6400000.0
2008-07-14 23:25:00,1.0062,1.0062,1.0062,1.0062,6400000.0
2008-07-14 23:26:00,1.0062,1.0063,1.0062,1.00625,22500000.0
2008-07-14 23:27:00,1.00625,1.00625,1.00625,1.00625,9600000.0
2008-07-14 23:28:00,1.00633,1.00639,1.00616,1.00639,27400000.0
2008-07-14 23:29:00,1.00625,1.00625,1.00625,1.00625,3200000.0
2008-07-14 23:30:00,1.0062,1.0062,1.0062,1.0062,13300000.0
2008-07-14 23:31:00,1.0062,1.0063,1.00615,1.0063,19100000.0
2008-07-14 23:32:00,1.0063,1.0063,1.0063,1.0063,8400000.0
2008-07-14 23:33:00,1.0063,1.0063,1.0063,1.0063,6300000.0
2008-07-14 23:34:00,1.0063,1.0063,1.0063,1.0063,2100000.0
2008-07-14 23:35:00,1.00607,1.00625,1.00607,1.00625,16000000.0
2008-07-14 23:36:00,1.0063,1.0063,1.00605,1.0061,30500000.0
2008-07-14 23:37:00,1.0061,1.0062,1.0061,1.0062,13600000.0
2008-07-14 23:38:00,1.0062,1.0062,1.0061,1.0061,69400000.0
2008-07-14 23:39:00,1.00597,1.00615,1.00593,1.00615,29000000.0
2008-07-14 23:40:00,1.0061,1.0063,1.0061,1.0061,38200000.0
2008-07-14 23:41:00,1.00605,1.00605,1.00605,1.00605,4700000.0
2008-07-14 23:42:00,1.0061,1.0061,1.0061,1.0061,22100000.0
2008-07-14 23:43:00,1.00596,1.00633,1.00596,1.00607,20600000.0
2008-07-14 23:44:00,1.0063,1.0063,1.00612,1.00615,8200000.0
2008-07-14 23:45:00,1.0061,1.00625,1.0061,1.00625,42699999.0
2008-07-14 23:46:00,1.0064,1.00645,1.0064,1.00645,34800000.0
2008-07-14 23:47:00,1.0065,1.0065,1.0065,1.0065,2400000.0
2008-07-14 23:48:00,1.0065,1.0065,1.0065,1.0065,12600000.0
2008-07-14 23:49:00,1.0065,1.0066,1.0065,1.0066,35400000.0
2008-07-14 23:50:00,1.00655,1.0066,1.0065,1.0066,9000000.0
2008-07-14 23:51:00,1.00655,1.00655,1.0065,1.0065,4500000.0
2008-07-14 23:52:00,1.00642,1.00662,1.00631,1.00636,52700000.0
2008-07-14 23:53:00,1.0065,1.0065,1.0065,1.0065,4900000.0
2008-07-14 23:54:00,1.00655,1.0066,1.00655,1.0066,9600000.0
2008-07-14 23:55:00,1.00637,1.00666,1.00637,1.00666,10600000.0
2008-07-14 23:56:00,1.0066,1.00665,1.0066,1.00665,7400000.0
2008-07-14 23:57:00,1.0066,1.0066,1.0066,1.0066,2400000.0
2008-07-14 23:58:00,1.0066,1.0066,1.0064,1.0064,13800000.0
2008-07-14 23:59:00,1.00645,1.0066,1.0064,1.0064,27500000.0
2008-07-15 00:00:00,1.0064,1.0065,1.0064,1.0065,36000000.0
2008-07-15 00:01:00,1.0065,1.0065,1.0064,1.0065,19200000.0
2008-07-15 00:02:00,1.00616,1.00654,1.00616,1.00618,51900000.0
2008-07-15 00:03:00,1.00629,1.00654,1.00624,1.00654,13400000.0
2008-07-15 00:04:00,1.00637,1.00656,1.00624,1.00624,29900000.0
2008-07-15 00:05:00,1.0065,1.0065,1.0065,1.0065,4800000.0
2008-07-15 00:06:00,1.0065,1.0065,1.0064,1.0064,17400000.0
2008-07-15 00:07:00,1.00628,1.00655,1.00623,1.00655,16400000.0
2008-07-15 00:08:00,1.00633,1.00656,1.00632,1.00656,43100000.0
2008-07-15 00:09:00,1.0064,1.0065,1.0064,1.0065,15000000.0
2008-07-15 00:10:00,1.0065,1.0065,1.0063,1.0063,7700000.0
2008-07-15 00:11:00,1.0063,1.0064,1.0063,1.0064,22700000.0
2008-07-15 00:12:00,1.0064,1.0064,1.0064,1.0064,2400000.0
2008-07-15 00:13:00,1.00601,1.00638,1.00598,1.0061,39300000.0
2008-07-15 00:14:00,1.0065,1.0065,1.00605,1.00645,91900000.0
2008-07-15 00:15:00,1.00608,1.00642,1.00595,1.00595,71700000.0
2008-07-15 00:16:00,1.00635,1.0064,1.00635,1.0064,11800000.0
2008-07-15 00:17:00,1.0063,1.0063,1.0063,1.0063,12200000.0
2008-07-15 00:18:00,1.0064,1.0064,1.00605,1.00605,42600000.0
2008-07-15 00:19:00,1.0062,1.0063,1.0062,1.0063,12700000.0
2008-07-15 00:20:00,1.00607,1.00628,1.00602,1.00614,35300000.0
2008-07-15 00:21:00,1.00616,1.0064,1.00616,1.0064,32900000.0
2008-07-15 00:22:00,1.00612,1.00633,1.00612,1.00618,17700000.0
2008-07-15 00:23:00,1.00643,1.00643,1.00643,1.00643,3700000.0
2008-07-15 00:24:00,1.00625,1.0063,1.00625,1.0063,7600000.0
2008-07-15 00:25:00,1.00643,1.00657,1.00643,1.00648,9500000.0
2008-07-15 00:26:00,1.00648,1.0065,1.00648,1.0065,10000000.0
2008-07-15 00:27:00,1.00638,1.00638,1.00612,1.00638,26000000.0
2008-07-15 00:28:00,1.0063,1.0063,1.0063,1.0063,5400000.0
2008-07-15 00:29:00,1.00625,1.00625,1.00625,1.00625,5000000.0
2008-07-15 00:30:00,1.00608,1.00636,1.00606,1.00636,15200000.0
2008-07-15 00:31:00,1.00625,1.0063,1.0062,1.0062,17700000.0
2008-07-15 00:32:00,1.0063,1.00641,1.00597,1.00641,48700000.0
2008-07-15 00:33:00,1.00607,1.00626,1.00606,1.00608,45100000.0
2008-07-15 00:34:00,1.00625,1.0064,1.0062,1.0062,35800000.0
2008-07-15 00:35:00,1.0062,1.0062,1.0062,1.0062,8000000.0
2008-07-15 00:36:00,1.0062,1.0062,1.0062,1.0062,4800000.0
2008-07-15 00:37:00,1.0062,1.0062,1.0061,1.0061,21000000.0
2008-07-15 00:38:00,1.00611,1.00623,1.00581,1.00581,15700000.0
2008-07-15 00:39:00,1.00615,1.00617,1.00585,1.00587,42500000.0
2008-07-15 00:40:00,1.0062,1.00624,1.00603,1.00624,35200000.0
2008-07-15 00:41:00,1.00617,1.00627,1.00576,1.00576,21400000.0
2008-07-15 00:42:00,1.0061,1.0061,1.0061,1.0061,6800000.0
2008-07-15 00:43:00,1.00623,1.00623,1.0061,1.0062,19200000.0
2008-07-15 00:44:00,1.0062,1.0062,1.0062,1.0062,4300000.0
2008-07-15 00:45:00,1.0062,1.0062,1.0058,1.00585,26200000.0
2008-07-15 00:46:00,1.0059,1.0059,1.0059,1.0059,2500000.0
2008-07-15 00:47:00,1.006,1.006,1.0059,1.006,17100000.0
2008-07-15 00:48:00,1.00573,1.00616,1.00572,1.00616,28400000.0
2008-07-15 00:49:00,1.00595,1.0063,1.0059,1.0063,12500000.0
2008-07-15 00:50:00,1.0059,1.0063,1.00585,1.00585,51600000.0
2008-07-15 00:51:00,1.00595,1.0063,1.00595,1.0063,37200000.0
2008-07-15 00:52:00,1.00606,1.0062,1.00606,1.0062,12600000.0
2008-07-15 00:53:00,1.0064,1.0064,1.0063,1.0064,6900000.0
2008-07-15 00:54:00,1.0063,1.0063,1.0063,1.0063,4900000.0
2008-07-15 00:55:00,1.0064,1.0064,1.0064,1.0064,7200000.0
2008-07-15 00:56:00,1.00629,1.00655,1.0062,1.0062,36100000.0
2008-07-15 00:57:00,1.0064,1.0064,1.0064,1.0064,4800000.0
2008-07-15 00:58:00,1.0064,1.0066,1.0064,1.0065,12000000.0
2008-07-15 00:59:00,1.00645,1.00645,1.00645,1.00645,82000000.0
2008-07-15 01:00:00,1.0065,1.0066,1.0065,1.0066,4800000.0
2008-07-15 01:01:00,1.00645,1.00657,1.00632,1.00657,17200000.0
2008-07-15 01:02:00,1.0067,1.0067,1.0067,1.0067,1000000.0
2008-07-15 01:03:00,1.0066,1.0066,1.0066,1.0066,4800000.0
2008-07-15 01:04:00,1.00642,1.00659,1.00625,1.00625,24300000.0
2008-07-15 01:05:00,1.0066,1.0067,1.0066,1.0066,23000000.0
2008-07-15 01:06:00,1.0066,1.0069,1.0066,1.00665,88900000.0
2008-07-15 01:07:00,1.00665,1.0067,1.00665,1.0067,14800000.0
2008-07-15 01:08:00,1.00665,1.00665,1.00665,1.00665,11600000.0
2008-07-15 01:09:00,1.00665,1.00665,1.0066,1.0066,12500000.0
2008-07-15 01:10:00,1.0066,1.0066,1.0064,1.00655,92500000.0
2008-07-15 01:11:00,1.00655,1.00665,1.0064,1.0064,133200000.0
2008-07-15 01:12:00,1.00635,1.0067,1.00635,1.00635,78100000.0
2008-07-15 01:13:00,1.00635,1.00635,1.0063,1.0063,11800000.0
2008-07-15 01:14:00,1.0063,1.00635,1.0063,1.00635,11800000.0
2008-07-15 01:15:00,1.00635,1.0064,1.00635,1.0064,9300000.0
2008-07-15 01:16:00,1.00645,1.00645,1.00645,1.00645,11100000.0
2008-07-15 01:17:00,1.00645,1.00645,1.00645,1.00645,6800000.0
2008-07-15 01:18:00,1.0064,1.0067,1.0064,1.00665,74700000.0
2008-07-15 01:19:00,1.0067,1.0067,1.0067,1.0067,4800000.0
2008-07-15 01:20:00,1.00665,1.00665,1.00665,1.00665,9700000.0
2008-07-15 01:21:00,1.00665,1.0067,1.00645,1.00665,33200000.0
2008-07-15 01:22:00,1.00648,1.00673,1.00648,1.00673,7400000.0
2008-07-15 01:23:00,1.00659,1.00665,1.00646,1.00657,22000000.0
2008-07-15 01:24:00,1.00665,1.00665,1.00665,1.00665,9700000.0
2008-07-15 01:25:00,1.0067,1.0067,1.0067,1.0067,2400000.0
2008-07-15 01:26:00,1.00677,1.00681,1.00674,1.00674,42600000.0
2008-07-15 01:27:00,1.00652,1.00683,1.00652,1.00683,15100000.0
2008-07-15 01:28:00,1.00672,1.00675,1.00658,1.00675,25900000.0
2008-07-15 01:29:00,1.0067,1.00681,1.00655,1.00681,18300000.0
2008-07-15 01:30:00,1.0067,1.0067,1.0067,1.0067,5400000.0
2008-07-15 01:31:00,1.0067,1.0067,1.0065,1.0065,15300000.0
2008-07-15 01:32:00,1.00655,1.0066,1.0065,1.0065,24900000.0
2008-07-15 01:33:00,1.0065,1.0065,1.00645,1.00645,11800000.0
2008-07-15 01:34:00,1.00632,1.00657,1.00624,1.00657,10600000.0
2008-07-15 01:35:00,1.00645,1.00645,1.00635,1.00635,20400000.0
2008-07-15 01:36:00,1.00635,1.00635,1.00635,1.00635,5800000.0
2008-07-15 01:37:00,1.00635,1.00635,1.00635,1.00635,6300000.0
2008-07-15 01:38:00,1.0064,1.0064,1.00615,1.00615,22300000.0
2008-07-15 01:39:00,1.00645,1.00652,1.0063,1.00652,19400000.0
2008-07-15 01:40:00,1.00635,1.00635,1.00635,1.00635,18700000.0
2008-07-15 01:41:00,1.00611,1.00641,1.00611,1.00641,22400000.0
2008-07-15 01:42:00,1.00615,1.00638,1.00615,1.00638,7900000.0
2008-07-15 01:43:00,1.00634,1.00653,1.00634,1.00653,7000000.0
2008-07-15 01:44:00,1.00627,1.00653,1.00623,1.00653,8400000.0
2008-07-15 01:45:00,1.00635,1.00635,1.00635,1.00635,18900000.0
2008-07-15 01:46:00,1.00635,1.00635,1.00635,1.00635,12600000.0
2008-07-15 01:47:00,1.00635,1.00635,1.00635,1.00635,12600000.0
2008-07-15 01:48:00,1.00656,1.00656,1.00638,1.00643,45500000.0
2008-07-15 01:49:00,1.00635,1.00635,1.00635,1.00635,12600000.0
2008-07-15 01:50:00,1.00635,1.00635,1.00635,1.00635,12600000.0
2008-07-15 01:51:00,1.00635,1.0064,1.00635,1.0064,20200000.0
2008-07-15 01:52:00,1.0065,1.0065,1.0065,1.0065,1000000.0
2008-07-15 01:53:00,1.00643,1.00643,1.00632,1.00643,16000000.0
2008-07-15 01:54:00,1.00656,1.00656,1.00635,1.00647,23900000.0
2008-07-15 01:55:00,1.0066,1.0066,1.0065,1.00655,47600000.0
2008-07-15 01:56:00,1.0065,1.0065,1.0065,1.0065,3000000.0
2008-07-15 01:57:00,1.0065,1.0065,1.0065,1.0065,2000000.0
2008-07-15 01:58:00,1.00655,1.00655,1.0065,1.0065,4100000.0
2008-07-15 01:59:00,1.0065,1.0065,1.0065,1.0065,3000000.0
2008-07-15 02:00:00,1.00645,1.00645,1.00645,1.00645,15500000.0
2008-07-15 02:01:00,1.00645,1.00645,1.00645,1.00645,3100000.0
2008-07-15 02:02:00,1.00628,1.00641,1.00617,1.00637,51000000.0
2008-07-15 02:03:00,1.00645,1.00645,1.0064,1.0064,14900000.0
2008-07-15 02:04:00,1.0064,1.00645,1.0064,1.0064,17300000.0
2008-07-15 02:05:00,1.00645,1.00645,1.00635,1.00635,16600000.0
2008-07-15 02:06:00,1.00635,1.00635,1.00635,1.00635,5800000.0
2008-07-15 02:07:00,1.0063,1.0063,1.0063,1.0063,4900000.0
2008-07-15 02:08:00,1.0063,1.00651,1.00616,1.00626,54500000.0
2008-07-15 02:09:00,1.00649,1.0065,1.00624,1.00633,26600000.0
2008-07-15 02:10:00,1.0064,1.0064,1.0063,1.0063,5900000.0
2008-07-15 02:11:00,1.00631,1.00646,1.0063,1.00641,36300000.0
2008-07-15 02:12:00,1.0063,1.0063,1.0063,1.0063,2500000.0
2008-07-15 02:13:00,1.0064,1.0064,1.0064,1.0064,1000000.0
2008-07-15 02:14:00,1.00635,1.0064,1.00635,1.0064,5600000.0
2008-07-15 02:15:00,1.00622,1.00639,1.00622,1.00628,29900000.0
2008-07-15 02:16:00,1.00637,1.00658,1.00628,1.00628,38200000.0
2008-07-15 02:17:00,1.0064,1.0064,1.0064,1.0064,2400000.0
2008-07-15 02:18:00,1.00645,1.0065,1.00645,1.00645,18600000.0
2008-07-15 02:19:00,1.00645,1.0065,1.00645,1.0065,14800000.0
2008-07-15 02:20:00,1.00645,1.0065,1.00645,1.0065,12200000.0
2008-07-15 02:21:00,1.00645,1.0065,1.00645,1.0065,18900000.0
2008-07-15 02:22:00,1.0065,1.0066,1.0065,1.0065,31800000.0
2008-07-15 02:23:00,1.0065,1.0065,1.0065,1.0065,21900000.0
2008-07-15 02:24:00,1.0065,1.0066,1.0065,1.0066,13800000.0
2008-07-15 02:25:00,1.00633,1.00649,1.00633,1.00648,31300000.0
2008-07-15 02:26:00,1.00634,1.00652,1.00631,1.0065,38200000.0
2008-07-15 02:27:00,1.0064,1.00648,1.00614,1.00614,17100000.0
2008-07-15 02:28:00,1.00627,1.0066,1.00627,1.0066,8800000.0
2008-07-15 02:29:00,1.0066,1.0066,1.0066,1.0066,3200000.0
2008-07-15 02:30:00,1.0066,1.0066,1.0066,1.0066,6400000.0
2008-07-15 02:31:00,1.0066,1.0066,1.00655,1.0066,27100000.0
2008-07-15 02:32:00,1.00623,1.00667,1.00623,1.00663,26400000.0
2008-07-15 02:33:00,1.0066,1.0066,1.0065,1.0065,34600000.0
2008-07-15 02:34:00,1.00653,1.0066,1.00635,1.0066,25600000.0
2008-07-15 02:35:00,1.0065,1.0065,1.0064,1.0064,7500000.0
2008-07-15 02:36:00,1.0064,1.0065,1.0064,1.0065,22000000.0
2008-07-15 02:37:00,1.0065,1.0065,1.0065,1.0065,9700000.0
2008-07-15 02:38:00,1.0065,1.0065,1.0065,1.0065,9800000.0
2008-07-15 02:39:00,1.00629,1.00653,1.00625,1.00653,33800000.0
2008-07-15 02:40:00,1.0065,1.0065,1.0065,1.0065,4900000.0
2008-07-15 02:41:00,1.0065,1.0065,1.0063,1.0064,80100000.0
2008-07-15 02:42:00,1.0064,1.0064,1.0064,1.0064,2400000.0
2008-07-15 02:43:00,1.0064,1.0064,1.0063,1.0064,32800000.0
2008-07-15 02:44:00,1.00645,1.0066,1.0064,1.0066,39300000.0
2008-07-15 02:45:00,1.0066,1.0066,1.0063,1.0063,45800000.0
2008-07-15 02:46:00,1.0063,1.00632,1.00611,1.00632,18000000.0
2008-07-15 02:47:00,1.0063,1.0063,1.0063,1.0063,2400000.0
2008-07-15 02:48:00,1.0063,1.0063,1.0063,1.0063,2400000.0
2008-07-15 02:49:00,1.0064,1.0064,1.0064,1.0064,1000000.0
2008-07-15 02:50:00,1.00625,1.00625,1.00625,1.00625,19000000.0
2008-07-15 02:51:00,1.00639,1.00639,1.00605,1.00635,73700000.0
2008-07-15 02:52:00,1.00638,1.00638,1.00619,1.00636,30700000.0
2008-07-15 02:53:00,1.0063,1.0063,1.0063,1.0063,14000000.0
2008-07-15 02:54:00,1.0063,1.0063,1.0061,1.0062,136800000.0
2008-07-15 02:55:00,1.0062,1.0062,1.0062,1.0062,4300000.0
2008-07-15 02:56:00,1.0062,1.0063,1.00615,1.0063,33300000.0
2008-07-15 02:57:00,1.0062,1.0063,1.0062,1.0063,4200000.0
2008-07-15 02:58:00,1.0062,1.0062,1.0062,1.0062,4400000.0
2008-07-15 02:59:00,1.0062,1.0062,1.0062,1.0062,2200000.0
2008-07-15 03:00:00,1.0062,1.0062,1.0062,1.0062,2200000.0
2008-07-15 03:01:00,1.00615,1.00615,1.00615,1.00615,3100000.0
2008-07-15 03:02:00,1.0063,1.0063,1.0062,1.0062,15400000.0
2008-07-15 03:03:00,1.00605,1.00623,1.00591,1.00601,33900000.0
2008-07-15 03:04:00,1.0061,1.00633,1.00588,1.00633,35000000.0
2008-07-15 03:05:00,1.00616,1.00625,1.00611,1.00611,16900000.0
2008-07-15 03:06:00,1.00617,1.00632,1.00617,1.00617,33700000.0
2008-07-15 03:07:00,1.00615,1.00615,1.00615,1.00615,12600000.0
2008-07-15 03:08:00,1.00608,1.00628,1.00591,1.00615,32600000.0
2008-07-15 03:09:00,1.00613,1.00623,1.00602,1.00611,22100000.0
2008-07-15 03:10:00,1.00598,1.00628,1.00591,1.00628,15100000.0
2008-07-15 03:11:00,1.00617,1.00631,1.00615,1.00615,18200000.0
2008-07-15 03:12:00,1.00611,1.00633,1.00606,1.00612,48300000.0
2008-07-15 03:13:00,1.0064,1.0064,1.00615,1.00615,7400000.0
2008-07-15 03:14:00,1.00589,1.00611,1.00589,1.00611,10200000.0
2008-07-15 03:15:00,1.00594,1.0062,1.00594,1.0062,14200000.0
2008-07-15 03:16:00,1.0062,1.0062,1.0062,1.0062,2500000.0
2008-07-15 03:17:00,1.00618,1.00622,1.00597,1.00605,79700000.0
2008-07-15 03:18:00,1.00615,1.00615,1.00615,1.00615,12800000.0
2008-07-15 03:19:00,1.00601,1.00628,1.00601,1.00628,28500000.0
2008-07-15 03:20:00,1.00597,1.00615,1.0058,1.0058,27600000.0
2008-07-15 03:21:00,1.00615,1.0062,1.00615,1.0062,8400000.0
2008-07-15 03:22:00,1.0062,1.0063,1.0062,1.0062,29400000.0
2008-07-15 03:23:00,1.0062,1.0062,1.0062,1.0062,15800000.0
2008-07-15 03:24:00,1.00604,1.00623,1.00587,1.00613,32200000.0
2008-07-15 03:25:00,1.00602,1.0063,1.00602,1.0061,30100000.0
2008-07-15 03:26:00,1.00628,1.00634,1.006,1.00634,29400000.0
2008-07-15 03:27:00,1.0062,1.0062,1.0062,1.0062,4800000.0
2008-07-15 03:28:00,1.0062,1.0062,1.0062,1.0062,2500000.0
2008-07-15 03:29:00,1.0063,1.0063,1.0062,1.0063,4500000.0
2008-07-15 03:30:00,1.0063,1.0063,1.0063,1.0063,2000000.0
2008-07-15 03:31:00,1.00626,1.00637,1.00626,1.00632,15200000.0
2008-07-15 03:32:00,1.0063,1.0063,1.0063,1.0063,1000000.0
2008-07-15 03:33:00,1.00635,1.00635,1.0063,1.0063,19400000.0
2008-07-15 03:34:00,1.0063,1.0063,1.00615,1.00615,7300000.0
2008-07-15 03:35:00,1.0062,1.0062,1.0062,1.0062,11100000.0
2008-07-15 03:36:00,1.00615,1.00615,1.00615,1.00615,6300000.0
2008-07-15 03:37:00,1.00604,1.00622,1.00603,1.00622,21500000.0
2008-07-15 03:38:00,1.00615,1.0062,1.00615,1.0062,29100000.0
2008-07-15 03:39:00,1.0062,1.0062,1.0062,1.0062,11100000.0
2008-07-15 03:40:00,1.0062,1.0062,1.0062,1.0062,29600000.0
2008-07-15 03:41:00,1.00615,1.0062,1.00615,1.0062,42400000.0
2008-07-15 03:42:00,1.0062,1.0062,1.0061,1.0061,26200000.0
2008-07-15 03:43:00,1.0062,1.0062,1.0058,1.0059,88700000.0
2008-07-15 03:44:00,1.0059,1.006,1.00585,1.00585,57600000.0
2008-07-15 03:45:00,1.0059,1.006,1.00585,1.006,77200000.0
2008-07-15 03:46:00,1.00595,1.006,1.00595,1.006,11200000.0
2008-07-15 03:47:00,1.00576,1.00595,1.00576,1.00581,19200000.0
2008-07-15 03:48:00,1.006,1.006,1.006,1.006,19800000.0
2008-07-15 03:49:00,1.0059,1.006,1.0059,1.0059,31600000.0
2008-07-15 03:50:00,1.006,1.006,1.0059,1.0059,12200000.0
2008-07-15 03:51:00,1.0059,1.0059,1.0059,1.0059,4400000.0
2008-07-15 03:52:00,1.0061,1.0061,1.0059,1.0059,3200000.0
2008-07-15 03:53:00,1.006,1.006,1.0059,1.0059,34300000.0
2008-07-15 03:54:00,1.0059,1.006,1.0059,1.006,37500000.0
2008-07-15 03:55:00,1.006,1.006,1.00585,1.0059,34000000.0
2008-07-15 03:56:00,1.0059,1.0059,1.0059,1.0059,4400000.0
2008-07-15 03:57:00,1.0059,1.0059,1.0057,1.0057,42800000.0
2008-07-15 03:58:00,1.0057,1.0059,1.0057,1.0058,30300000.0
2008-07-15 03:59:00,1.0058,1.0059,1.0058,1.0059,15300000.0
2008-07-15 04:00:00,1.0059,1.0059,1.0058,1.0058,15400000.0
2008-07-15 04:01:00,1.0058,1.0058,1.0058,1.0058,2200000.0
2008-07-15 04:02:00,1.0058,1.0058,1.0058,1.0058,2200000.0
2008-07-15 04:03:00,1.00572,1.0058,1.0055,1.00568,28700000.0
2008-07-15 04:04:00,1.00553,1.00595,1.00553,1.00595,17400000.0
2008-07-15 04:05:00,1.00575,1.00575,1.00575,1.00575,11000000.0
2008-07-15 04:06:00,1.006,1.006,1.00575,1.00575,24000000.0
2008-07-15 04:07:00,1.006,1.006,1.006,1.006,3000000.0
2008-07-15 04:08:00,1.006,1.006,1.00575,1.0058,35500000.0
2008-07-15 04:09:00,1.0058,1.006,1.0058,1.0058,26500000.0
2008-07-15 04:10:00,1.0058,1.0058,1.00575,1.00575,19500000.0
2008-07-15 04:11:00,1.0059,1.0061,1.0059,1.0061,2600000.0
2008-07-15 04:12:00,1.00568,1.00593,1.0055,1.00593,35900000.0
2008-07-15 04:13:00,1.00575,1.0059,1.00575,1.0058,16300000.0
2008-07-15 04:14:00,1.0059,1.0059,1.0059,1.0059,1600000.0
2008-07-15 04:15:00,1.0056,1.00582,1.00559,1.00563,21100000.0
2008-07-15 04:16:00,1.0059,1.0061,1.0059,1.0059,7800000.0
2008-07-15 04:17:00,1.0059,1.0059,1.0059,1.0059,6200000.0
2008-07-15 04:18:00,1.0059,1.0059,1.0059,1.0059,4000000.0
2008-07-15 04:19:00,1.006,1.006,1.0057,1.0058,20800000.0
2008-07-15 04:20:00,1.0058,1.0059,1.0057,1.0058,24000000.0
2008-07-15 04:21:00,1.00575,1.0058,1.00575,1.0058,17600000.0
2008-07-15 04:22:00,1.0058,1.0058,1.0058,1.0058,9300000.0
2008-07-15 04:23:00,1.0058,1.006,1.0058,1.0058,18800000.0
2008-07-15 04:24:00,1.00577,1.00585,1.00531,1.00552,33300000.0
2008-07-15 04:25:00,1.0058,1.0058,1.0058,1.0058,29500000.0
2008-07-15 04:26:00,1.0058,1.0058,1.0058,1.0058,6600000.0
2008-07-15 04:27:00,1.0058,1.0058,1.00555,1.0056,38200000.0
2008-07-15 04:28:00,1.0056,1.0057,1.0056,1.0056,17200000.0
2008-07-15 04:29:00,1.0056,1.0056,1.0056,1.0056,20600000.0
2008-07-15 04:30:00,1.00532,1.00562,1.00532,1.00545,24600000.0
2008-07-15 04:31:00,1.0058,1.0058,1.0054,1.00565,45100000.0
2008-07-15 04:32:00,1.00543,1.0057,1.00543,1.00552,58500000.0
2008-07-15 04:33:00,1.00552,1.00578,1.00552,1.00578,4600000.0
2008-07-15 04:34:00,1.0056,1.0056,1.00555,1.00555,8900000.0
2008-07-15 04:35:00,1.00535,1.0056,1.00535,1.0056,7400000.0
2008-07-15 04:36:00,1.00555,1.00555,1.00555,1.00555,6600000.0
2008-07-15 04:37:00,1.0058,1.00583,1.0057,1.0057,17000000.0
2008-07-15 04:38:00,1.0057,1.0057,1.0057,1.0057,3200000.0
2008-07-15 04:39:00,1.00555,1.00555,1.00555,1.00555,13300000.0
2008-07-15 04:40:00,1.00555,1.00555,1.00555,1.00555,9600000.0
2008-07-15 04:41:00,1.00548,1.00563,1.00534,1.00534,20400000.0
2008-07-15 04:42:00,1.00555,1.00555,1.00555,1.00555,13100000.0
2008-07-15 04:43:00,1.00559,1.00559,1.00551,1.00551,7800000.0
2008-07-15 04:44:00,1.00555,1.00555,1.00555,1.00555,12700000.0
2008-07-15 04:45:00,1.0057,1.0057,1.00555,1.00555,21700000.0
2008-07-15 04:46:00,1.0057,1.0057,1.00555,1.00555,7300000.0
2008-07-15 04:47:00,1.00565,1.00565,1.00545,1.00545,6200000.0
2008-07-15 04:48:00,1.00555,1.00555,1.00555,1.00555,12200000.0
2008-07-15 04:49:00,1.00555,1.0057,1.00555,1.0057,11700000.0
2008-07-15 04:50:00,1.0057,1.0057,1.0056,1.0057,20500000.0
2008-07-15 04:51:00,1.0057,1.0057,1.0057,1.0057,2200000.0
2008-07-15 04:52:00,1.00542,1.0057,1.00538,1.00553,46200000.0
2008-07-15 04:53:00,1.00549,1.00575,1.00538,1.00575,44000000.0
2008-07-15 04:54:00,1.0057,1.0057,1.0057,1.0057,4400000.0
2008-07-15 04:55:00,1.0057,1.0057,1.0057,1.0057,3700000.0
2008-07-15 04:56:00,1.00554,1.00555,1.00532,1.00549,99700000.0
2008-07-15 04:57:00,1.0058,1.0059,1.0057,1.0059,8700000.0
2008-07-15 04:58:00,1.0059,1.0059,1.00555,1.0056,23400000.0
2008-07-15 04:59:00,1.0057,1.0057,1.0056,1.0056,7000000.0
2008-07-15 05:00:00,1.0057,1.0057,1.0054,1.0055,10600000.0
2008-07-15 05:01:00,1.0054,1.0055,1.0054,1.0055,4800000.0
2008-07-15 05:02:00,1.0055,1.0055,1.0055,1.0055,4000000.0
2008-07-15 05:03:00,1.0055,1.0055,1.00515,1.0052,37200000.0
2008-07-15 05:04:00,1.0052,1.0053,1.0051,1.0052,13300000.0
2008-07-15 05:05:00,1.0052,1.0052,1.0052,1.0052,3000000.0
2008-07-15 05:06:00,1.00505,1.0053,1.00505,1.0052,18600000.0
2008-07-15 05:07:00,1.0052,1.0054,1.0052,1.0054,7400000.0
2008-07-15 05:08:00,1.0052,1.0055,1.0052,1.0055,10400000.0
2008-07-15 05:09:00,1.0055,1.0055,1.0052,1.0055,17000000.0
2008-07-15 05:10:00,1.0055,1.0055,1.00515,1.0055,40200000.0
2008-07-15 05:11:00,1.0052,1.0055,1.0051,1.0051,22700000.0
2008-07-15 05:12:00,1.0051,1.0053,1.00495,1.0051,52900000.0
2008-07-15 05:13:00,1.005,1.0052,1.005,1.005,104100000.0
2008-07-15 05:14:00,1.005,1.0051,1.005,1.0051,43200000.0
2008-07-15 05:15:00,1.0051,1.0051,1.0051,1.0051,25400000.0
2008-07-15 05:16:00,1.0051,1.0051,1.0051,1.0051,5000000.0
2008-07-15 05:17:00,1.005,1.0051,1.005,1.005,35200000.0
2008-07-15 05:18:00,1.005,1.005,1.005,1.005,16100000.0
2008-07-15 05:19:00,1.005,1.005,1.005,1.005,36600000.0
2008-07-15 05:20:00,1.005,1.005,1.005,1.005,12300000.0
2008-07-15 05:21:00,1.005,1.005,1.005,1.005,3000000.0
2008-07-15 05:22:00,1.005,1.0052,1.005,1.0052,94800000.0
2008-07-15 05:23:00,1.0052,1.0052,1.0052,1.0052,26400000.0
2008-07-15 05:24:00,1.0056,1.0056,1.0052,1.0052,10100000.0
2008-07-15 05:25:00,1.00506,1.00533,1.00506,1.0051,68100000.0
2008-07-15 05:26:00,1.0051,1.0051,1.005,1.005,26800000.0
2008-07-15 05:27:00,1.005,1.005,1.005,1.005,2200000.0
2008-07-15 05:28:00,1.00505,1.0052,1.00505,1.0052,6400000.0
2008-07-15 05:29:00,1.00535,1.00535,1.00499,1.00499,18300000.0
2008-07-15 05:30:00,1.00515,1.00515,1.005,1.005,14600000.0
2008-07-15 05:31:00,1.005,1.0051,1.00495,1.005,52600000.0
2008-07-15 05:32:00,1.005,1.005,1.005,1.005,6000000.0
2008-07-15 05:33:00,1.005,1.005,1.005,1.005,3000000.0
2008-07-15 05:34:00,1.0047,1.00497,1.0047,1.00496,37000000.0
2008-07-15 05:35:00,1.00468,1.00493,1.0046,1.00473,29500000.0
2008-07-15 05:36:00,1.00491,1.00491,1.00455,1.00483,30200000.0
2008-07-15 05:37:00,1.005,1.005,1.005,1.005,5000000.0
2008-07-15 05:38:00,1.005,1.0051,1.00495,1.0051,36900000.0
2008-07-15 05:39:00,1.0049,1.00519,1.0049,1.00519,18200000.0
2008-07-15 05:40:00,1.0051,1.0051,1.0051,1.0051,4400000.0
2008-07-15 05:41:00,1.0051,1.0051,1.0051,1.0051,2200000.0
2008-07-15 05:42:00,1.00505,1.00505,1.005,1.005,18500000.0
2008-07-15 05:43:00,1.005,1.005,1.00495,1.00495,7500000.0
2008-07-15 05:44:00,1.00495,1.00495,1.00495,1.00495,9300000.0
2008-07-15 05:45:00,1.005,1.00515,1.005,1.00515,43700000.0
2008-07-15 05:46:00,1.00505,1.00505,1.00505,1.00505,5000000.0
2008-07-15 05:47:00,1.005,1.005,1.005,1.005,20400000.0
2008-07-15 05:48:00,1.005,1.0053,1.00499,1.00502,125700000.0
2008-07-15 05:49:00,1.00519,1.00537,1.00503,1.00503,302000000.0
2008-07-15 05:50:00,1.005,1.005,1.005,1.005,7900000.0
2008-07-15 05:51:00,1.00495,1.005,1.00495,1.005,18300000.0
2008-07-15 05:52:00,1.00484,1.00532,1.00483,1.00517,140800000.0
2008-07-15 05:53:00,1.00494,1.00523,1.00494,1.00517,195500000.0
2008-07-15 05:54:00,1.005,1.005,1.0048,1.0048,97899999.0
2008-07-15 05:55:00,1.0048,1.005,1.00475,1.005,77700000.0
2008-07-15 05:56:00,1.005,1.0051,1.005,1.0051,19800000.0
2008-07-15 05:57:00,1.0051,1.0051,1.0051,1.0051,11000000.0
2008-07-15 05:58:00,1.005,1.005,1.00485,1.00495,31600000.0
2008-07-15 05:59:00,1.00495,1.005,1.00495,1.005,15100000.0
2008-07-15 06:00:00,1.005,1.0051,1.00485,1.00485,39400000.0
2008-07-15 06:01:00,1.0049,1.0049,1.00485,1.00485,29600000.0
2008-07-15 06:02:00,1.0047,1.00503,1.0047,1.00503,203300000.0
2008-07-15 06:03:00,1.00504,1.00504,1.00481,1.00485,71700000.0
2008-07-15 06:04:00,1.0049,1.0049,1.0049,1.0049,2500000.0
2008-07-15 06:05:00,1.0049,1.0049,1.0049,1.0049,2500000.0
2008-07-15 06:06:00,1.00485,1.00485,1.00485,1.00485,12600000.0
2008-07-15 06:07:00,1.0049,1.0049,1.00485,1.00485,8800000.0
2008-07-15 06:08:00,1.00485,1.0049,1.00485,1.0049,18500000.0
2008-07-15 06:09:00,1.00468,1.005,1.00467,1.005,39500000.0
2008-07-15 06:10:00,1.0048,1.00505,1.0047,1.00505,100400000.0
2008-07-15 06:11:00,1.00495,1.00495,1.00481,1.00481,67300000.0
2008-07-15 06:12:00,1.0048,1.0048,1.0048,1.0048,7500000.0
2008-07-15 06:13:00,1.0049,1.0049,1.0048,1.0049,13600000.0
2008-07-15 06:14:00,1.0049,1.0049,1.00485,1.00485,15400000.0
2008-07-15 06:15:00,1.00471,1.00495,1.00468,1.00495,49500000.0
2008-07-15 06:16:00,1.00476,1.00492,1.00466,1.00492,21700000.0
2008-07-15 06:17:00,1.00499,1.00499,1.00483,1.00497,22500000.0
2008-07-15 06:18:00,1.0049,1.0049,1.0048,1.0048,15900000.0
2008-07-15 06:19:00,1.0048,1.0048,1.0048,1.0048,2500000.0
2008-07-15 06:20:00,1.00497,1.00497,1.00475,1.00497,69800000.0
2008-07-15 06:21:00,1.00497,1.00497,1.00467,1.0048,25700000.0
2008-07-15 06:22:00,1.005,1.00501,1.00486,1.00498,38200000.0
2008-07-15 06:23:00,1.00475,1.00496,1.00475,1.00496,32900000.0
2008-07-15 06:24:00,1.00498,1.00498,1.00458,1.00458,49400000.0
2008-07-15 06:25:00,1.00482,1.00482,1.00481,1.00481,6600000.0
2008-07-15 06:26:00,1.0048,1.0048,1.0048,1.0048,7500000.0
2008-07-15 06:27:00,1.00497,1.00497,1.0046,1.0046,57400000.0
2008-07-15 06:28:00,1.0049,1.00491,1.00472,1.00491,14500000.0
2008-07-15 06:29:00,1.0049,1.0049,1.0045,1.0045,5400000.0
2008-07-15 06:30:00,1.00463,1.00484,1.00447,1.00454,39700000.0
2008-07-15 06:31:00,1.0048,1.0048,1.0048,1.0048,7500000.0
2008-07-15 06:32:00,1.00459,1.00484,1.00453,1.00453,28900000.0
2008-07-15 06:33:00,1.0045,1.00475,1.00447,1.00447,17000000.0
2008-07-15 06:34:00,1.0048,1.0048,1.0048,1.0048,10000000.0
2008-07-15 06:35:00,1.0048,1.005,1.0048,1.00495,45900000.0
2008-07-15 06:36:00,1.00495,1.005,1.00485,1.005,30900000.0
2008-07-15 06:37:00,1.0047,1.00499,1.00462,1.00499,38000000.0
2008-07-15 06:38:00,1.00507,1.00507,1.00475,1.00491,51600000.0
2008-07-15 06:39:00,1.00495,1.00495,1.00495,1.00495,14600000.0
2008-07-15 06:40:00,1.00467,1.00503,1.00467,1.00503,35800000.0
2008-07-15 06:41:00,1.00495,1.00495,1.00495,1.00495,14600000.0
2008-07-15 06:42:00,1.00477,1.005,1.00467,1.00488,29400000.0
2008-07-15 06:43:00,1.00495,1.00495,1.00495,1.00495,9900000.0
2008-07-15 06:44:00,1.005,1.0052,1.00495,1.0052,52000000.0
2008-07-15 06:45:00,1.0051,1.0052,1.00495,1.0051,45700000.0
2008-07-15 06:46:00,1.0053,1.0053,1.0051,1.0051,18500000.0
2008-07-15 06:47:00,1.00505,1.00514,1.00485,1.00485,13000000.0
2008-07-15 06:48:00,1.0051,1.0051,1.0051,1.0051,6600000.0
2008-07-15 06:49:00,1.0051,1.0054,1.005,1.0051,23700000.0
2008-07-15 06:50:00,1.0052,1.0052,1.0051,1.0052,40800000.0
2008-07-15 06:51:00,1.0051,1.0051,1.0051,1.0051,2200000.0
2008-07-15 06:52:00,1.00503,1.00522,1.00487,1.00522,109300000.0
2008-07-15 06:53:00,1.0051,1.0051,1.0051,1.0051,2200000.0
2008-07-15 06:54:00,1.0051,1.0051,1.0051,1.0051,4400000.0
2008-07-15 06:55:00,1.0051,1.0051,1.0051,1.0051,8800000.0
2008-07-15 06:56:00,1.0051,1.0051,1.005,1.005,14200000.0
2008-07-15 06:57:00,1.00489,1.0052,1.00489,1.0052,13300000.0
2008-07-15 06:58:00,1.00517,1.00522,1.00466,1.00517,49900000.0
2008-07-15 06:59:00,1.00495,1.00495,1.00495,1.00495,17000000.0
2008-07-15 07:00:00,1.00497,1.00514,1.00467,1.00473,90800000.0
2008-07-15 07:01:00,1.005,1.005,1.0049,1.0049,8000000.0
2008-07-15 07:02:00,1.005,1.005,1.00495,1.00495,6600000.0
2008-07-15 07:03:00,1.00492,1.00514,1.00492,1.00507,174800000.0
2008-07-15 07:04:00,1.00495,1.00495,1.00495,1.00495,2500000.0
2008-07-15 07:05:00,1.0049,1.0049,1.0049,1.0049,2500000.0
2008-07-15 07:06:00,1.005,1.005,1.00495,1.00495,4100000.0
2008-07-15 07:07:00,1.00495,1.00495,1.00485,1.00485,22900000.0
2008-07-15 07:08:00,1.00467,1.00504,1.00467,1.00467,50100000.0
2008-07-15 07:09:00,1.00485,1.0049,1.0047,1.0047,88800000.0
2008-07-15 07:10:00,1.0047,1.0047,1.00465,1.0047,50400000.0
2008-07-15 07:11:00,1.0047,1.0048,1.0047,1.0047,23100000.0
2008-07-15 07:12:00,1.0047,1.0047,1.00465,1.0047,54000000.0
2008-07-15 07:13:00,1.0047,1.005,1.0047,1.00475,143000000.0
2008-07-15 07:14:00,1.00475,1.00475,1.00475,1.00475,2500000.0
2008-07-15 07:15:00,1.00475,1.00495,1.00475,1.0049,117500000.0
2008-07-15 07:16:00,1.00485,1.00485,1.0048,1.0048,19400000.0
2008-07-15 07:17:00,1.00485,1.00485,1.00485,1.00485,2500000.0
2008-07-15 07:18:00,1.00485,1.00485,1.0048,1.0048,7300000.0
2008-07-15 07:19:00,1.00473,1.00494,1.00461,1.00461,82600000.0
2008-07-15 07:20:00,1.0048,1.0052,1.0048,1.005,49500000.0
2008-07-15 07:21:00,1.0051,1.0051,1.0049,1.005,31300000.0
2008-07-15 07:22:00,1.005,1.005,1.0048,1.0048,34100000.0
2008-07-15 07:23:00,1.0049,1.0049,1.00485,1.00485,22700000.0
2008-07-15 07:24:00,1.0049,1.0049,1.0049,1.0049,13200000.0
2008-07-15 07:25:00,1.0049,1.0049,1.0049,1.0049,13200000.0
2008-07-15 07:26:00,1.0049,1.0049,1.0048,1.0048,20600000.0
2008-07-15 07:27:00,1.0048,1.00485,1.0048,1.00485,7300000.0
2008-07-15 07:28:00,1.00495,1.00495,1.00465,1.00495,88400000.0
2008-07-15 07:29:00,1.00499,1.00501,1.00495,1.005,36600000.0
2008-07-15 07:30:00,1.00485,1.0049,1.0048,1.0049,15100000.0
2008-07-15 07:31:00,1.00475,1.00489,1.00466,1.00486,25900000.0
2008-07-15 07:32:00,1.00477,1.00485,1.00462,1.00481,40700000.0
2008-07-15 07:33:00,1.00485,1.0049,1.00485,1.0049,26300000.0
2008-07-15 07:34:00,1.00475,1.00501,1.00475,1.00481,22000000.0
2008-07-15 07:35:00,1.0049,1.0049,1.00485,1.00485,13100000.0
2008-07-15 07:36:00,1.00477,1.005,1.0047,1.0047,10700000.0
2008-07-15 07:37:00,1.00467,1.00495,1.00467,1.00495,52400000.0
2008-07-15 07:38:00,1.00485,1.00485,1.0048,1.0048,5000000.0
2008-07-15 07:39:00,1.00474,1.00498,1.00465,1.00465,17400000.0
2008-07-15 07:40:00,1.00478,1.00492,1.00449,1.00473,67200000.0
2008-07-15 07:41:00,1.00463,1.00479,1.00455,1.00469,17700000.0
2008-07-15 07:42:00,1.0048,1.0048,1.0048,1.0048,2500000.0
2008-07-15 07:43:00,1.00462,1.00478,1.00455,1.00468,29400000.0
2008-07-15 07:44:00,1.00447,1.00489,1.00447,1.0047,52000000.0
2008-07-15 07:45:00,1.00455,1.0049,1.00447,1.00474,54800000.0
2008-07-15 07:46:00,1.00498,1.00498,1.00475,1.00475,30400000.0
2008-07-15 07:47:00,1.0048,1.0048,1.00475,1.00475,12900000.0
2008-07-15 07:48:00,1.0048,1.0048,1.0048,1.0048,2500000.0
2008-07-15 07:49:00,1.00445,1.00494,1.00445,1.00455,64000000.0
2008-07-15 07:50:00,1.00463,1.0048,1.00442,1.00477,23600000.0
2008-07-15 07:51:00,1.0048,1.0048,1.0048,1.0048,2500000.0
2008-07-15 07:52:00,1.0048,1.00485,1.00475,1.0048,19300000.0
2008-07-15 07:53:00,1.0048,1.0048,1.00475,1.00475,8600000.0
2008-07-15 07:54:00,1.00484,1.00486,1.00468,1.00486,31800000.0
2008-07-15 07:55:00,1.0048,1.0048,1.0048,1.0048,2500000.0
2008-07-15 07:56:00,1.00475,1.00475,1.00475,1.00475,2500000.0
2008-07-15 07:57:00,1.0047,1.0048,1.0047,1.0047,49400000.0
2008-07-15 07:58:00,1.0047,1.0047,1.0047,1.0047,11800000.0
2008-07-15 07:59:00,1.0047,1.0047,1.0047,1.0047,25600000.0
2008-07-15 08:00:00,1.00475,1.00475,1.0047,1.00475,37800000.0
2008-07-15 08:01:00,1.0047,1.00475,1.00465,1.0047,57300000.0
2008-07-15 08:02:00,1.00465,1.0047,1.00455,1.0046,17500000.0
2008-07-15 08:03:00,1.00455,1.00455,1.00455,1.00455,2500000.0
2008-07-15 08:04:00,1.00455,1.00455,1.00445,1.00445,17500000.0
2008-07-15 08:05:00,1.0045,1.0046,1.0045,1.0046,10000000.0
2008-07-15 08:06:00,1.0046,1.0047,1.00455,1.0046,36200000.0
2008-07-15 08:07:00,1.0046,1.0046,1.0046,1.0046,2500000.0
2008-07-15 08:08:00,1.00455,1.00455,1.00455,1.00455,2500000.0
2008-07-15 08:09:00,1.0045,1.00455,1.0045,1.00455,34000000.0
2008-07-15 08:10:00,1.00455,1.00465,1.0045,1.0046,44800000.0
2008-07-15 08:11:00,1.00455,1.00455,1.00455,1.00455,2500000.0
2008-07-15 08:12:00,1.0046,1.0046,1.0046,1.0046,17100000.0
2008-07-15 08:13:00,1.00435,1.00461,1.0043,1.00449,82000000.0
2008-07-15 08:14:00,1.00457,1.00472,1.0043,1.00472,32800000.0
2008-07-15 08:15:00,1.0046,1.0046,1.00455,1.00455,7300000.0
2008-07-15 08:16:00,1.0045,1.0045,1.0045,1.0045,10200000.0
2008-07-15 08:17:00,1.0045,1.00465,1.0045,1.0046,45700000.0
2008-07-15 08:18:00,1.0046,1.0047,1.0043,1.0043,105600000.0
2008-07-15 08:19:00,1.0043,1.00455,1.0043,1.00455,82400000.0
2008-07-15 08:20:00,1.00455,1.00455,1.00445,1.00455,61100000.0
2008-07-15 08:21:00,1.00455,1.0046,1.00455,1.0046,27600000.0
2008-07-15 08:22:00,1.0042,1.00443,1.0042,1.00428,5000000.0
2008-07-15 08:23:00,1.0046,1.0046,1.0046,1.0046,24400000.0
2008-07-15 08:24:00,1.0046,1.0046,1.0046,1.0046,2500000.0
2008-07-15 08:25:00,1.0046,1.00465,1.0046,1.0046,28900000.0
2008-07-15 08:26:00,1.0046,1.0046,1.0046,1.0046,52200000.0
2008-07-15 08:27:00,1.0046,1.0047,1.0046,1.0047,6200000.0
2008-07-15 08:28:00,1.0047,1.0047,1.0043,1.00435,99800000.0
2008-07-15 08:29:00,1.0044,1.0045,1.0044,1.0045,81900000.0
2008-07-15 08:30:00,1.0045,1.0045,1.0045,1.0045,2200000.0
2008-07-15 08:31:00,1.00445,1.00445,1.0042,1.0043,135800000.0
2008-07-15 08:32:00,1.00425,1.00425,1.0041,1.00415,98500000.0
2008-07-15 08:33:00,1.00415,1.00415,1.00405,1.00405,52400000.0
2008-07-15 08:34:00,1.004,1.004,1.004,1.004,4800000.0
2008-07-15 08:35:00,1.004,1.00415,1.004,1.0041,36500000.0
2008-07-15 08:36:00,1.0041,1.0042,1.0041,1.0041,154600000.0
2008-07-15 08:37:00,1.0041,1.0041,1.00345,1.0035,264900000.0
2008-07-15 08:38:00,1.0034,1.0034,1.0031,1.0032,135400000.0
2008-07-15 08:39:00,1.0032,1.0033,1.00315,1.00325,43400000.0
2008-07-15 08:40:00,1.00325,1.00325,1.00305,1.0032,159900000.0
2008-07-15 08:41:00,1.0032,1.0033,1.0032,1.00325,30600000.0
2008-07-15 08:42:00,1.00325,1.0033,1.00325,1.0033,10000000.0
2008-07-15 08:43:00,1.00325,1.0033,1.0032,1.00325,39600000.0
2008-07-15 08:44:00,1.00325,1.00325,1.00315,1.00315,46900000.0
2008-07-15 08:45:00,1.0032,1.0034,1.0032,1.0032,90400000.0
2008-07-15 08:46:00,1.0032,1.0032,1.0032,1.0032,31100000.0
2008-07-15 08:47:00,1.0032,1.0034,1.0032,1.0033,41400000.0
2008-07-15 08:48:00,1.0033,1.0033,1.0033,1.0033,15400000.0
2008-07-15 08:49:00,1.0033,1.0033,1.0032,1.0033,56900000.0
2008-07-15 08:50:00,1.0033,1.0033,1.0032,1.0032,23300000.0
2008-07-15 08:51:00,1.0032,1.0032,1.00315,1.00315,25200000.0
2008-07-15 08:52:00,1.0031,1.0031,1.003,1.0031,52100000.0
2008-07-15 08:53:00,1.0031,1.0031,1.00275,1.0028,139499998.0
2008-07-15 08:54:00,1.00285,1.0029,1.0027,1.0029,89200000.0
2008-07-15 08:55:00,1.0029,1.00335,1.00285,1.0033,228000000.0
2008-07-15 08:56:00,1.0033,1.0038,1.00325,1.0033,433900000.0
2008-07-15 08:57:00,1.0033,1.0033,1.0032,1.0032,188500000.0
2008-07-15 08:58:00,1.0032,1.0032,1.00315,1.00315,30900000.0
2008-07-15 08:59:00,1.00315,1.0034,1.00315,1.00325,97600000.0
2008-07-15 09:00:00,1.00325,1.0034,1.0032,1.0032,150100000.0
2008-07-15 09:01:00,1.0032,1.0032,1.00275,1.00275,119400000.0
2008-07-15 09:02:00,1.00275,1.0028,1.0027,1.0028,73200000.0
2008-07-15 09:03:00,1.0028,1.0029,1.0028,1.0029,78200000.0
2008-07-15 09:04:00,1.0029,1.0029,1.00285,1.0029,77000000.0
2008-07-15 09:05:00,1.00285,1.0029,1.0027,1.0027,88100000.0
2008-07-15 09:06:00,1.00275,1.00275,1.00275,1.00275,2500000.0
2008-07-15 09:07:00,1.0027,1.0029,1.0027,1.0028,108900000.0
2008-07-15 09:08:00,1.00285,1.00305,1.0028,1.0029,93200000.0
2008-07-15 09:09:00,1.0029,1.0031,1.0027,1.003,125900000.0
2008-07-15 09:10:00,1.0031,1.0031,1.003,1.0031,95500000.0
2008-07-15 09:11:00,1.00315,1.0032,1.0031,1.0032,58600000.0
2008-07-15 09:12:00,1.0032,1.00375,1.0032,1.00365,134700000.0
2008-07-15 09:13:00,1.0036,1.0038,1.0036,1.0038,257700000.0
2008-07-15 09:14:00,1.0038,1.0039,1.0036,1.0037,175300000.0
2008-07-15 09:15:00,1.0037,1.0037,1.0031,1.0031,156400000.0
2008-07-15 09:16:00,1.0031,1.0031,1.0029,1.00305,112200000.0
2008-07-15 09:17:00,1.0031,1.00325,1.00305,1.0032,53400000.0
2008-07-15 09:18:00,1.0032,1.0034,1.0032,1.0033,188200000.0
2008-07-15 09:19:00,1.00335,1.00335,1.00335,1.00335,5000000.0
2008-07-15 09:20:00,1.00335,1.0035,1.00335,1.0035,29600000.0
2008-07-15 09:21:00,1.00345,1.00345,1.0034,1.0034,7100000.0
2008-07-15 09:22:00,1.0034,1.0034,1.0032,1.0033,82800000.0
2008-07-15 09:23:00,1.0033,1.0034,1.0031,1.0034,231000000.0
2008-07-15 09:24:00,1.0034,1.0034,1.0028,1.0028,207100000.0
2008-07-15 09:25:00,1.0028,1.00285,1.0028,1.0028,36400000.0
2008-07-15 09:26:00,1.0027,1.00281,1.00245,1.00245,111200000.0
2008-07-15 09:27:00,1.0028,1.00295,1.0026,1.0028,250900000.0
2008-07-15 09:28:00,1.00275,1.003,1.0027,1.00275,79300000.0
2008-07-15 09:29:00,1.00275,1.00305,1.00275,1.0028,197600001.0
2008-07-15 09:30:00,1.0028,1.0028,1.0028,1.0028,9400000.0
2008-07-15 09:31:00,1.0028,1.0028,1.0024,1.0024,109200000.0
2008-07-15 09:32:00,1.0024,1.00265,1.0024,1.00265,142300000.0
2008-07-15 09:33:00,1.00265,1.00285,1.0026,1.0026,158700000.0
2008-07-15 09:34:00,1.0027,1.0028,1.00245,1.0025,115300000.0
2008-07-15 09:35:00,1.0025,1.00255,1.0025,1.00255,15300000.0
2008-07-15 09:36:00,1.0026,1.0027,1.0023,1.00255,185700000.0
2008-07-15 09:37:00,1.00255,1.0026,1.00255,1.00255,43800000.0
2008-07-15 09:38:00,1.00255,1.0026,1.00245,1.00245,31900000.0
2008-07-15 09:39:00,1.00245,1.00245,1.0021,1.0023,86500000.0
2008-07-15 09:40:00,1.0023,1.00235,1.00225,1.0023,46400000.0
2008-07-15 09:41:00,1.00225,1.00225,1.0022,1.0022,17600000.0
2008-07-15 09:42:00,1.00225,1.0024,1.00225,1.0023,265200000.0
2008-07-15 09:43:00,1.0023,1.00235,1.0023,1.00235,36900000.0
2008-07-15 09:44:00,1.0023,1.00235,1.0022,1.0022,143700000.0
2008-07-15 09:45:00,1.0022,1.0022,1.00175,1.0018,221300000.0
2008-07-15 09:46:00,1.0018,1.00205,1.0018,1.002,122300000.0
2008-07-15 09:47:00,1.00205,1.0021,1.0019,1.00205,256300000.0
2008-07-15 09:48:00,1.00205,1.00205,1.00195,1.002,88400000.0
2008-07-15 09:49:00,1.002,1.002,1.0019,1.0019,70500000.0
2008-07-15 09:50:00,1.0019,1.0019,1.00185,1.0019,157800000.0
2008-07-15 09:51:00,1.00185,1.00205,1.0017,1.002,206700000.0
2008-07-15 09:52:00,1.00205,1.00225,1.00205,1.0022,145900000.0
2008-07-15 09:53:00,1.0022,1.00225,1.0021,1.0021,47700000.0
2008-07-15 09:54:00,1.0021,1.0021,1.002,1.002,43000000.0
2008-07-15 09:55:00,1.002,1.002,1.0018,1.0019,284900000.0
2008-07-15 09:56:00,1.0019,1.0019,1.0016,1.00165,215400000.0
2008-07-15 09:57:00,1.00165,1.0017,1.0014,1.0014,43400000.0
2008-07-15 09:58:00,1.0013,1.0013,1.00115,1.0012,141900000.0
2008-07-15 09:59:00,1.0012,1.0014,1.00115,1.0013,234300000.0
2008-07-15 10:00:00,1.0013,1.0014,1.0011,1.0011,179500000.0
2008-07-15 10:01:00,1.0011,1.0011,1.0011,1.0011,78800000.0
2008-07-15 10:02:00,1.0012,1.0012,1.0009,1.0009,36100000.0
2008-07-15 10:03:00,1.0009,1.001,1.0009,1.001,84000000.0
2008-07-15 10:04:00,1.0009,1.001,1.0007,1.0007,319600000.0
2008-07-15 10:05:00,1.0007,1.0009,1.00065,1.0008,250200000.0
2008-07-15 10:06:00,1.00085,1.0009,1.00075,1.00075,133300000.0
2008-07-15 10:07:00,1.00075,1.001,1.0007,1.00095,166900000.0
2008-07-15 10:08:00,1.00095,1.00095,1.0009,1.0009,58200000.0
2008-07-15 10:09:00,1.00095,1.0012,1.00095,1.0011,384600000.0
2008-07-15 10:10:00,1.0011,1.0011,1.0009,1.0009,52400000.0
2008-07-15 10:11:00,1.0009,1.00095,1.0009,1.00095,57400000.0
2008-07-15 10:12:00,1.001,1.0012,1.001,1.0011,176000000.0
2008-07-15 10:13:00,1.0011,1.0012,1.0011,1.0011,85200000.0
2008-07-15 10:14:00,1.0011,1.0011,1.0009,1.00095,113000000.0
2008-07-15 10:15:00,1.0009,1.0012,1.0009,1.00095,213600000.0
2008-07-15 10:16:00,1.001,1.0012,1.0007,1.0011,343200000.0
2008-07-15 10:17:00,1.0012,1.0012,1.001,1.0011,65400000.0
2008-07-15 10:18:00,1.001,1.00115,1.00085,1.00115,142000000.0
2008-07-15 10:19:00,1.00115,1.0013,1.001,1.0011,142300000.0
2008-07-15 10:20:00,1.0011,1.00145,1.0011,1.0014,310099999.0
2008-07-15 10:21:00,1.0015,1.0015,1.0013,1.0014,123600000.0
2008-07-15 10:22:00,1.0014,1.00155,1.00075,1.00075,312100000.0
2008-07-15 10:23:00,1.00075,1.00095,1.00075,1.0008,175700000.0
2008-07-15 10:24:00,1.0008,1.0008,1.0008,1.0008,75200000.0
2008-07-15 10:25:00,1.0008,1.0008,1.0007,1.0007,112300000.0
2008-07-15 10:26:00,1.0007,1.0007,1.00055,1.0006,132100000.0
2008-07-15 10:27:00,1.0006,1.001,1.00055,1.001,204600000.0
2008-07-15 10:28:00,1.001,1.001,1.0006,1.0009,220500000.0
2008-07-15 10:29:00,1.0009,1.00095,1.0009,1.0009,89400000.0
2008-07-15 10:30:00,1.0009,1.0009,1.0006,1.0008,182900000.0
2008-07-15 10:31:00,1.0008,1.001,1.0007,1.00095,199200000.0
2008-07-15 10:32:00,1.00095,1.00095,1.0007,1.0008,170900000.0
2008-07-15 10:33:00,1.00075,1.0008,1.00075,1.0008,78200000.0
2008-07-15 10:34:00,1.00085,1.0013,1.00085,1.0011,207500000.0
2008-07-15 10:35:00,1.00115,1.0012,1.0011,1.00115,169200001.0
2008-07-15 10:36:00,1.0012,1.0012,1.001,1.001,58300000.0
2008-07-15 10:37:00,1.001,1.00155,1.001,1.0015,121500000.0
2008-07-15 10:38:00,1.0015,1.0016,1.0012,1.00135,126900000.0
2008-07-15 10:39:00,1.0014,1.0015,1.0014,1.0014,159000000.0
2008-07-15 10:40:00,1.0014,1.0014,1.0011,1.00115,193500000.0
2008-07-15 10:41:00,1.00115,1.00115,1.0008,1.0008,44600000.0
2008-07-15 10:42:00,1.0008,1.0008,1.0007,1.0008,58100000.0
2008-07-15 10:43:00,1.0008,1.00115,1.0008,1.00105,193100000.0
2008-07-15 10:44:00,1.00105,1.0011,1.001,1.0011,89200000.0
2008-07-15 10:45:00,1.0011,1.00145,1.00105,1.00145,146600000.0
2008-07-15 10:46:00,1.0014,1.0015,1.0014,1.0015,89700000.0
2008-07-15 10:47:00,1.0015,1.00155,1.0011,1.0012,137000000.0
2008-07-15 10:48:00,1.00125,1.0014,1.00115,1.0013,123400000.0
2008-07-15 10:49:00,1.0013,1.0013,1.0011,1.0011,81000000.0
2008-07-15 10:50:00,1.0011,1.0013,1.0011,1.0012,91200000.0
2008-07-15 10:51:00,1.0012,1.0012,1.0011,1.0011,30500000.0
2008-07-15 10:52:00,1.0011,1.0012,1.0011,1.0011,42400000.0
2008-07-15 10:53:00,1.0011,1.0011,1.001,1.001,24900000.0
2008-07-15 10:54:00,1.00105,1.00105,1.001,1.001,29400000.0
2008-07-15 10:55:00,1.00095,1.001,1.00075,1.0009,197600000.0
2008-07-15 10:56:00,1.0009,1.0011,1.0009,1.0011,175900000.0
2008-07-15 10:57:00,1.0011,1.0016,1.0011,1.00145,235200000.0
2008-07-15 10:58:00,1.00145,1.00155,1.00145,1.0015,100100000.0
2008-07-15 10:59:00,1.0015,1.0015,1.0012,1.0012,81600000.0
2008-07-15 11:00:00,1.0012,1.0015,1.0012,1.0013,55700000.0
2008-07-15 11:01:00,1.0013,1.0014,1.0012,1.0014,40000000.0
2008-07-15 11:02:00,1.0014,1.0014,1.00135,1.0014,46300000.0
2008-07-15 11:03:00,1.00135,1.00155,1.00135,1.00155,59400000.0
2008-07-15 11:04:00,1.0015,1.0015,1.00115,1.0013,174000000.0
2008-07-15 11:05:00,1.0014,1.0016,1.0012,1.00125,266600000.0
2008-07-15 11:06:00,1.0013,1.0013,1.0011,1.0011,119400000.0
2008-07-15 11:07:00,1.0011,1.0011,1.00095,1.00095,66500000.0
2008-07-15 11:08:00,1.001,1.0011,1.001,1.0011,44000000.0
2008-07-15 11:09:00,1.0011,1.0011,1.0011,1.0011,7800000.0
2008-07-15 11:10:00,1.0012,1.0012,1.0011,1.0011,46400000.0
2008-07-15 11:11:00,1.001,1.0011,1.001,1.001,78900000.0
2008-07-15 11:12:00,1.001,1.001,1.00085,1.00085,186800000.0
2008-07-15 11:13:00,1.00085,1.00085,1.00055,1.00055,288300000.0
2008-07-15 11:14:00,1.0005,1.0008,1.0005,1.0006,109600000.0
2008-07-15 11:15:00,1.0006,1.0006,1.0006,1.0006,4900000.0
2008-07-15 11:16:00,1.00038,1.0006,1.00027,1.0003,505500000.0
2008-07-15 11:17:00,1.00065,1.00065,1.0006,1.0006,39500000.0
2008-07-15 11:18:00,1.0006,1.00075,1.0005,1.0005,171400000.0
2008-07-15 11:19:00,1.0005,1.0005,0.99995,1.0,443999997.0
2008-07-15 11:20:00,1.0,1.00035,0.99975,1.00015,305600000.0
2008-07-15 11:21:00,1.0001,1.0001,1.0,1.0,123500000.0
2008-07-15 11:22:00,1.0,1.00005,0.99995,1.0,100900000.0
2008-07-15 11:23:00,1.0,1.0002,1.0,1.0001,157000000.0
2008-07-15 11:24:00,1.00015,1.0002,1.00015,1.00015,39300000.0
2008-07-15 11:25:00,1.00015,1.00015,0.9998,0.99985,96200000.0
2008-07-15 11:26:00,0.99985,1.00025,0.9998,1.00015,76700000.0
2008-07-15 11:27:00,1.00015,1.00055,1.00015,1.00055,278100000.0
2008-07-15 11:28:00,1.0005,1.00055,1.00035,1.0004,61300000.0
2008-07-15 11:29:00,1.0004,1.0005,1.00025,1.00045,136800000.0
2008-07-15 11:30:00,1.00045,1.00065,1.00035,1.00065,128900000.0
2008-07-15 11:31:00,1.00045,1.0014,1.00035,1.00135,284100000.0
2008-07-15 11:32:00,1.00135,1.00135,1.0012,1.0012,82800000.0
2008-07-15 11:33:00,1.0012,1.0012,1.00045,1.00075,412800000.0
2008-07-15 11:34:00,1.0008,1.0008,1.0,1.00035,318000000.0
2008-07-15 11:35:00,1.0003,1.0004,1.0003,1.0003,118800000.0
2008-07-15 11:36:00,1.0003,1.0004,1.00025,1.0004,141900000.0
2008-07-15 11:37:00,1.00035,1.00055,1.0002,1.00025,512500000.0
2008-07-15 11:38:00,1.00025,1.00025,1.0002,1.00025,42200000.0
2008-07-15 11:39:00,1.0004,1.0004,1.0002,1.0002,7800000.0
2008-07-15 11:40:00,1.0002,1.0003,1.0001,1.00015,140000000.0
2008-07-15 11:41:00,1.00015,1.00015,1.0001,1.00015,8700000.0
2008-07-15 11:42:00,1.00015,1.00045,1.00015,1.00045,122700000.0
2008-07-15 11:43:00,1.00045,1.0008,1.0004,1.0005,180400000.0
2008-07-15 11:44:00,1.0005,1.0005,1.00015,1.0003,212400000.0
2008-07-15 11:45:00,1.0003,1.0003,1.0002,1.0003,76500000.0
2008-07-15 11:46:00,1.0003,1.0003,1.0001,1.00015,86100000.0
2008-07-15 11:47:00,1.00015,1.0003,1.00015,1.00015,37500000.0
2008-07-15 11:48:00,1.0001,1.0001,0.99975,0.9998,101200000.0
2008-07-15 11:49:00,0.9998,0.9998,0.9997,0.9997,38900000.0
2008-07-15 11:50:00,0.9997,0.99975,0.9997,0.99975,54700000.0
2008-07-15 11:51:00,0.99975,0.9998,0.9997,0.99975,275700000.0
2008-07-15 11:52:00,0.9997,0.9998,0.9997,0.99975,212000000.0
2008-07-15 11:53:00,0.9997,0.9998,0.9997,0.9998,105400000.0
2008-07-15 11:54:00,0.9998,0.9998,0.9998,0.9998,24600000.0
2008-07-15 11:55:00,0.9998,0.9999,0.9997,0.9998,112800000.0
2008-07-15 11:56:00,0.9998,0.9998,0.9997,0.9997,197700000.0
2008-07-15 11:57:00,0.9997,0.9998,0.9997,0.9997,64800000.0
2008-07-15 11:58:00,0.9997,0.9998,0.9997,0.9997,93700000.0
2008-07-15 11:59:00,0.9997,0.9998,0.9997,0.9997,86900000.0
2008-07-15 12:00:00,0.9997,1.0002,0.9997,1.0,154600000.0
2008-07-15 12:01:00,1.0,1.00005,0.9999,0.9999,49100000.0
2008-07-15 12:02:00,0.9999,1.0002,0.9999,1.0001,99100000.0
2008-07-15 12:03:00,1.0001,1.00025,0.99985,0.9999,256700000.0
2008-07-15 12:04:00,0.9999,0.9999,0.9995,0.9997,178200000.0
2008-07-15 12:05:00,0.9997,0.9998,0.9996,0.99965,195800000.0
2008-07-15 12:06:00,0.9997,0.9997,0.9996,0.9996,83400000.0
2008-07-15 12:07:00,0.99965,0.9997,0.99965,0.9997,6300000.0
2008-07-15 12:08:00,0.9997,0.99975,0.9995,0.99955,67700000.0
2008-07-15 12:09:00,0.9995,0.9999,0.9992,0.9998,292400000.0
2008-07-15 12:10:00,0.9999,0.99995,0.99965,0.99965,217900000.0
2008-07-15 12:11:00,0.9996,0.99975,0.9996,0.99975,57600000.0
2008-07-15 12:12:00,0.9997,0.99975,0.99965,0.9997,67200000.0
2008-07-15 12:13:00,0.99975,0.99975,0.9997,0.9997,35200000.0
2008-07-15 12:14:00,0.99965,0.9997,0.99955,0.9996,103200000.0
2008-07-15 12:15:00,0.9995,0.9998,0.9995,0.99975,98200000.0
2008-07-15 12:16:00,0.99975,1.0,0.9997,1.0,95100000.0
2008-07-15 12:17:00,1.0,1.0,0.9997,0.99975,39400000.0
2008-07-15 12:18:00,0.99975,1.00005,0.99975,0.9999,76800000.0
2008-07-15 12:19:00,0.9999,1.0002,0.9999,0.9999,186900000.0
2008-07-15 12:20:00,0.9999,0.9999,0.99975,0.99975,91500000.0
2008-07-15 12:21:00,0.99975,1.00005,0.99975,1.00005,87400000.0
2008-07-15 12:22:00,1.0001,1.00015,1.0001,1.00015,28800000.0
2008-07-15 12:23:00,1.00015,1.00015,1.0001,1.00015,22400000.0
2008-07-15 12:24:00,1.0002,1.00035,1.0002,1.00035,25600000.0
2008-07-15 12:25:00,1.00035,1.00035,1.00025,1.00025,54400000.0
2008-07-15 12:26:00,1.00025,1.0003,1.00025,1.00025,44800000.0
2008-07-15 12:27:00,1.00025,1.00025,1.00005,1.00015,58800000.0
2008-07-15 12:28:00,1.0001,1.0001,1.0001,1.0001,9600000.0
2008-07-15 12:29:00,1.0001,1.0001,1.0001,1.0001,44800000.0
2008-07-15 12:30:00,1.00005,1.0001,1.0,1.0001,48000000.0
2008-07-15 12:31:00,1.0001,1.0001,1.0001,1.0001,22400000.0
2008-07-15 12:32:00,1.0001,1.0001,1.0001,1.0001,9100000.0
2008-07-15 12:33:00,1.0001,1.0001,1.0001,1.0001,1000000.0
2008-07-15 12:34:00,1.0001,1.0001,1.00005,1.0001,21200000.0
2008-07-15 12:35:00,1.0001,1.0001,1.0001,1.0001,16000000.0
2008-07-15 12:36:00,1.0001,1.0001,1.0,1.0,31100000.0
2008-07-15 12:37:00,1.0001,1.0001,1.0001,1.0001,3200000.0
2008-07-15 12:38:00,1.00015,1.00015,1.0001,1.0001,35200000.0
2008-07-15 12:39:00,1.00015,1.00015,1.00015,1.00015,19200000.0
2008-07-15 12:40:00,1.00015,1.00015,0.99935,0.99935,147800000.0
2008-07-15 12:41:00,0.9995,0.9995,0.9992,0.99925,205200000.0
2008-07-15 12:42:00,0.99925,0.9993,0.99915,0.99915,180300000.0
2008-07-15 12:43:00,0.99915,0.9992,0.9989,0.999,219700000.0
2008-07-15 12:44:00,0.99895,0.9992,0.99895,0.99915,142700000.0
2008-07-15 12:45:00,0.9992,0.99925,0.99895,0.99895,107500000.0
2008-07-15 12:46:00,0.999,0.9991,0.99895,0.99895,84900000.0
2008-07-15 12:47:00,0.99895,0.99895,0.9985,0.9985,352800000.0
2008-07-15 12:48:00,0.9985,0.99855,0.9983,0.9983,222300000.0
2008-07-15 12:49:00,0.9983,0.9983,0.9981,0.99815,86500000.0
2008-07-15 12:50:00,0.9982,0.9983,0.9981,0.9982,52100000.0
2008-07-15 12:51:00,0.99815,0.99815,0.998,0.9981,53100000.0
2008-07-15 12:52:00,0.9981,0.99815,0.998,0.99805,83700000.0
2008-07-15 12:53:00,0.99805,0.9981,0.9979,0.9979,156500000.0
2008-07-15 12:54:00,0.9979,0.998,0.9978,0.99795,171700000.0
2008-07-15 12:55:00,0.998,0.998,0.99795,0.998,151000000.0
2008-07-15 12:56:00,0.99805,0.9985,0.99805,0.99815,258200000.0
2008-07-15 12:57:00,0.99815,0.9982,0.99815,0.9982,23600000.0
2008-07-15 12:58:00,0.9982,0.9983,0.99805,0.99825,104000000.0
2008-07-15 12:59:00,0.9982,0.9983,0.99815,0.9982,198800000.0
2008-07-15 13:00:00,0.9982,0.9983,0.99805,0.99805,153900000.0
2008-07-15 13:01:00,0.99805,0.99815,0.998,0.99815,361600000.0
2008-07-15 13:02:00,0.9981,0.9983,0.9981,0.9982,134800000.0
2008-07-15 13:03:00,0.99825,0.9985,0.99825,0.99845,160200000.0
2008-07-15 13:04:00,0.9985,0.9985,0.9983,0.99845,165500000.0
2008-07-15 13:05:00,0.9985,0.9986,0.9982,0.9982,299100000.0
2008-07-15 13:06:00,0.9982,0.9984,0.9982,0.9984,138800000.0
2008-07-15 13:07:00,0.99845,0.9987,0.99825,0.99855,167700000.0
2008-07-15 13:08:00,0.99855,0.99865,0.99855,0.99865,86800000.0
2008-07-15 13:09:00,0.99865,0.9988,0.99865,0.9987,98800000.0
2008-07-15 13:10:00,0.9987,0.9987,0.9987,0.9987,30300000.0
2008-07-15 13:11:00,0.9987,0.999,0.99865,0.999,121300000.0
2008-07-15 13:12:00,0.9992,0.9992,0.9988,0.9989,135100000.0
2008-07-15 13:13:00,0.9989,0.99905,0.9989,0.999,83900000.0
2008-07-15 13:14:00,0.99895,0.9992,0.99895,0.9991,160600000.0
2008-07-15 13:15:00,0.9991,0.9991,0.9991,0.9991,52800000.0
2008-07-15 13:16:00,0.9991,0.9991,0.9989,0.9991,99100000.0
2008-07-15 13:17:00,0.9991,0.9991,0.9989,0.999,110700000.0
2008-07-15 13:18:00,0.999,0.9991,0.9989,0.99905,112700000.0
2008-07-15 13:19:00,0.99905,0.9992,0.999,0.9992,108600000.0
2008-07-15 13:20:00,0.9991,0.9994,0.9991,0.9994,135800000.0
2008-07-15 13:21:00,0.9994,0.9995,0.9994,0.9994,52400000.0
2008-07-15 13:22:00,0.9994,0.9996,0.9994,0.9996,42000000.0
2008-07-15 13:23:00,0.9996,1.0,0.9996,0.9999,195200000.0
2008-07-15 13:24:00,0.9999,0.9999,0.9998,0.9998,158300000.0
2008-07-15 13:25:00,0.9998,0.99995,0.9998,0.9998,155700000.0
2008-07-15 13:26:00,0.9998,0.9998,0.99975,0.9998,71900000.0
2008-07-15 13:27:00,0.9999,1.00015,0.9999,1.0,192300000.0
2008-07-15 13:28:00,1.0,1.00015,1.0,1.0001,134000000.0
2008-07-15 13:29:00,1.0001,1.00085,1.0,1.0006,369000000.0
2008-07-15 13:30:00,1.0006,1.00065,1.0,1.00005,241500000.0
2008-07-15 13:31:00,1.00005,1.00005,1.0,1.0,40300000.0
2008-07-15 13:32:00,1.0,1.00005,0.99985,0.99985,216100000.0
2008-07-15 13:33:00,0.9999,0.9999,0.9998,0.99985,46000000.0
2008-07-15 13:34:00,0.99985,0.99985,0.9996,0.9997,228200000.0
2008-07-15 13:35:00,0.99965,0.99965,0.99965,0.99965,29700000.0
2008-07-15 13:36:00,0.99965,0.99975,0.9996,0.9997,255500000.0
2008-07-15 13:37:00,0.9997,0.9997,0.9996,0.9996,69900000.0
2008-07-15 13:38:00,0.9996,0.9996,0.9994,0.99955,204200000.0
2008-07-15 13:39:00,0.99955,0.9998,0.99945,0.99965,264900000.0
2008-07-15 13:40:00,0.9997,0.9997,0.9992,0.9993,524200000.0
2008-07-15 13:41:00,0.9993,0.9994,0.99895,0.9994,426800000.0
2008-07-15 13:42:00,0.9994,0.9994,0.9991,0.9992,79800000.0
2008-07-15 13:43:00,0.9992,0.99925,0.9991,0.99915,98100000.0
2008-07-15 13:44:00,0.99915,0.99925,0.99895,0.99925,133500000.0
2008-07-15 13:45:00,0.9992,0.9992,0.9987,0.99875,174900000.0
2008-07-15 13:46:00,0.9987,0.9991,0.9987,0.9988,104700000.0
2008-07-15 13:47:00,0.99885,0.999,0.9988,0.9989,33600000.0
2008-07-15 13:48:00,0.99885,0.9993,0.9988,0.99915,131100000.0
2008-07-15 13:49:00,0.99915,0.99915,0.99875,0.99875,254400000.0
2008-07-15 13:50:00,0.9987,0.99875,0.9985,0.99865,208800000.0
2008-07-15 13:51:00,0.99865,0.99865,0.9985,0.9985,80500000.0
2008-07-15 13:52:00,0.9985,0.99875,0.99845,0.9987,108500000.0
2008-07-15 13:53:00,0.9987,0.9987,0.99855,0.99855,141100000.0
2008-07-15 13:54:00,0.99855,0.99855,0.9979,0.99805,200400000.0
2008-07-15 13:55:00,0.99805,0.9983,0.99805,0.9983,91700000.0
2008-07-15 13:56:00,0.9983,0.9983,0.99815,0.99815,57400000.0
2008-07-15 13:57:00,0.99815,0.99815,0.99815,0.99815,11000000.0
2008-07-15 13:58:00,0.99815,0.99815,0.9979,0.998,89600000.0
2008-07-15 13:59:00,0.99795,0.99815,0.99795,0.99805,89100000.0
2008-07-15 14:00:00,0.99805,0.9981,0.9979,0.998,44000000.0
2008-07-15 14:01:00,0.99805,0.9981,0.9978,0.99795,147400000.0
2008-07-15 14:02:00,0.998,0.9986,0.998,0.9986,126100000.0
2008-07-15 14:03:00,0.9986,0.9995,0.9986,0.9994,209300000.0
2008-07-15 14:04:00,0.99935,0.99965,0.99935,0.9996,190500000.0
2008-07-15 14:05:00,0.9996,0.9997,0.9996,0.9996,283100000.0
2008-07-15 14:06:00,0.9996,0.9996,0.99955,0.99955,94900000.0
2008-07-15 14:07:00,0.99955,0.9996,0.9995,0.9996,56200000.0
2008-07-15 14:08:00,0.9996,0.9996,0.9995,0.9995,71500000.0
2008-07-15 14:09:00,0.9995,0.9995,0.99915,0.9992,96400000.0
2008-07-15 14:10:00,0.99915,0.9996,0.99915,0.99945,118700000.0
2008-07-15 14:11:00,0.99945,0.99945,0.99925,0.99925,91700000.0
2008-07-15 14:12:00,0.99925,0.99925,0.99915,0.99915,26400000.0
2008-07-15 14:13:00,0.9991,0.9992,0.999,0.9991,69500000.0
2008-07-15 14:14:00,0.9991,0.9991,0.99895,0.9991,136800000.0
2008-07-15 14:15:00,0.9991,0.9993,0.99905,0.99915,352400000.0
2008-07-15 14:16:00,0.99915,0.99925,0.99915,0.9992,60600000.0
2008-07-15 14:17:00,0.9992,0.9995,0.99905,0.9991,370400000.0
2008-07-15 14:18:00,0.99915,0.99925,0.9991,0.9991,84600000.0
2008-07-15 14:19:00,0.9991,0.9991,0.99895,0.999,129400000.0
2008-07-15 14:20:00,0.999,0.9993,0.99895,0.9992,560900000.0
2008-07-15 14:21:00,0.9992,0.9994,0.99915,0.9994,260500000.0
2008-07-15 14:22:00,0.9995,0.9997,0.99945,0.9996,290400000.0
2008-07-15 14:23:00,0.9996,0.9997,0.9995,0.9996,258300000.0
2008-07-15 14:24:00,0.9996,0.9996,0.9991,0.9994,476300000.0
2008-07-15 14:25:00,0.9994,0.9995,0.99925,0.99935,336600000.0
2008-07-15 14:26:00,0.9993,0.9997,0.99915,0.9997,353400000.0
2008-07-15 14:27:00,0.9996,0.9998,0.9994,0.99955,362000000.0
2008-07-15 14:28:00,0.9996,0.99965,0.99905,0.99925,282900000.0
2008-07-15 14:29:00,0.99925,0.99935,0.999,0.9991,99200000.0
2008-07-15 14:30:00,0.9991,0.9992,0.99895,0.9992,115000000.0
2008-07-15 14:31:00,0.9992,1.0,0.9992,0.99965,249900000.0
2008-07-15 14:32:00,0.99965,0.99965,0.99935,0.9996,413100000.0
2008-07-15 14:33:00,0.9996,0.9998,0.99935,0.9995,233800000.0
2008-07-15 14:34:00,0.9995,0.9995,0.999,0.999,165200000.0
2008-07-15 14:35:00,0.999,0.9992,0.999,0.9991,126100000.0
2008-07-15 14:36:00,0.99905,0.9993,0.99895,0.9991,164300000.0
2008-07-15 14:37:00,0.9991,0.9992,0.99895,0.999,230100000.0
2008-07-15 14:38:00,0.999,0.9991,0.9989,0.9991,276500001.0
2008-07-15 14:39:00,0.9991,0.9999,0.9991,0.99985,372500000.0
2008-07-15 14:40:00,0.99985,0.9999,0.99915,0.9999,334700000.0
2008-07-15 14:41:00,0.99995,1.00025,0.99985,1.0002,310900000.0
2008-07-15 14:42:00,1.0002,1.0002,0.9996,0.99985,384000000.0
2008-07-15 14:43:00,0.99985,0.99995,0.9998,0.99985,374300000.0
2008-07-15 14:44:00,0.9998,0.99985,0.9997,0.99975,248100000.0
2008-07-15 14:45:00,0.9998,0.9999,0.9996,0.99975,487600000.0
2008-07-15 14:46:00,0.99975,0.99975,0.99955,0.99955,178400000.0
2008-07-15 14:47:00,0.99955,0.9996,0.9995,0.9995,132800000.0
2008-07-15 14:48:00,0.9995,0.9996,0.99945,0.9996,233300000.0
2008-07-15 14:49:00,0.9996,0.9997,0.9995,0.9997,133400000.0
2008-07-15 14:50:00,0.9997,0.9997,0.9994,0.99955,209299999.0
2008-07-15 14:51:00,0.99955,0.9996,0.9994,0.9995,238900001.0
2008-07-15 14:52:00,0.9995,0.9996,0.9995,0.9995,107100000.0
2008-07-15 14:53:00,0.9995,0.9996,0.9995,0.9996,173300000.0
2008-07-15 14:54:00,0.9996,0.9999,0.9996,0.9998,205300000.0
2008-07-15 14:55:00,0.9998,0.99985,0.9996,0.9997,376600000.0
2008-07-15 14:56:00,0.9997,1.0,0.9997,0.99985,280100000.0
2008-07-15 14:57:00,0.9998,0.9999,0.9998,0.9998,171900000.0
2008-07-15 14:58:00,0.9998,0.9999,0.99965,0.9998,113400000.0
2008-07-15 14:59:00,0.9997,1.0001,0.99945,0.9998,309300000.0
2008-07-15 15:00:00,0.9996,0.9999,0.9982,0.99885,663400002.0
2008-07-15 15:01:00,0.99885,0.99925,0.9987,0.9987,641600000.0
2008-07-15 15:02:00,0.9987,0.9997,0.9985,0.9996,774100000.0
2008-07-15 15:03:00,0.9996,1.0003,0.9996,1.0002,328600000.0
2008-07-15 15:04:00,1.0002,1.0002,0.9999,1.0002,297500000.0
2008-07-15 15:05:00,1.00025,1.0009,1.0002,1.0004,925000020.0
2008-07-15 15:06:00,1.0004,1.0005,1.0001,1.0002,843300028.0
2008-07-15 15:07:00,1.0002,1.0003,1.0001,1.0003,371999999.0
2008-07-15 15:08:00,1.0003,1.0003,0.9998,0.9998,605600001.0
2008-07-15 15:09:00,0.9998,1.0003,0.9998,1.0003,470500001.0
2008-07-15 15:10:00,1.0003,1.0003,1.0002,1.0003,497300000.0
2008-07-15 15:11:00,1.0003,1.0004,1.0002,1.0003,505100002.0
2008-07-15 15:12:00,1.00035,1.00045,1.0003,1.0003,305300002.0
2008-07-15 15:13:00,1.0003,1.0004,1.0003,1.00035,393600000.0
2008-07-15 15:14:00,1.00035,1.0004,1.0003,1.0003,218700000.0
2008-07-15 15:15:00,1.00035,1.00045,1.0003,1.0004,179100000.0
2008-07-15 15:16:00,1.0004,1.0007,1.0004,1.0006,209500000.0
2008-07-15 15:17:00,1.0006,1.0008,1.0006,1.0007,295100000.0
2008-07-15 15:18:00,1.0007,1.0014,1.0007,1.00115,359400000.0
2008-07-15 15:19:00,1.00115,1.00115,1.0009,1.00105,409200000.0
2008-07-15 15:20:00,1.0011,1.0012,1.0011,1.0012,180800000.0
2008-07-15 15:21:00,1.00125,1.0015,1.00115,1.0014,390100000.0
2008-07-15 15:22:00,1.0014,1.0015,1.0011,1.0012,256800000.0
2008-07-15 15:23:00,1.00125,1.00145,1.0012,1.00145,271200000.0
2008-07-15 15:24:00,1.00145,1.00155,1.0013,1.0014,393700000.0
2008-07-15 15:25:00,1.00135,1.0014,1.0013,1.0013,165400000.0
2008-07-15 15:26:00,1.0013,1.0013,1.0011,1.00115,141800000.0
2008-07-15 15:27:00,1.00115,1.00135,1.0011,1.0011,147000000.0
2008-07-15 15:28:00,1.00115,1.00115,1.0004,1.00045,384200000.0
2008-07-15 15:29:00,1.0005,1.001,1.0005,1.0007,402500000.0
2008-07-15 15:30:00,1.0007,1.00075,1.00055,1.0007,529500000.0
2008-07-15 15:31:00,1.0007,1.0008,1.00065,1.00065,467700001.0
2008-07-15 15:32:00,1.00065,1.0007,1.0006,1.0006,380700000.0
2008-07-15 15:33:00,1.00065,1.0008,1.0005,1.00055,339800000.0
2008-07-15 15:34:00,1.00055,1.0007,1.00055,1.00065,116300000.0
2008-07-15 15:35:00,1.00065,1.00065,1.00055,1.00055,98300000.0
2008-07-15 15:36:00,1.0005,1.0008,1.0,1.00005,493500000.0
2008-07-15 15:37:00,1.00005,1.00015,0.99965,0.99975,385700000.0
2008-07-15 15:38:00,0.99975,0.9998,0.9997,0.99975,225200000.0
2008-07-15 15:39:00,0.9998,1.0,0.9997,0.9997,306200000.0
2008-07-15 15:40:00,0.9997,0.99975,0.9996,0.9997,502600000.0
2008-07-15 15:41:00,0.9997,1.0,0.9996,0.9998,276100000.0
2008-07-15 15:42:00,0.9998,0.9999,0.9998,0.9999,99800000.0
2008-07-15 15:43:00,0.9999,0.9999,0.9997,0.9998,142400000.0
2008-07-15 15:44:00,0.9998,0.99995,0.9997,0.9999,353900000.0
2008-07-15 15:45:00,0.9999,1.0003,0.9999,1.0003,272500000.0
2008-07-15 15:46:00,1.00025,1.00025,1.0001,1.0002,246300000.0
2008-07-15 15:47:00,1.0002,1.00025,0.9998,0.9998,465000000.0
2008-07-15 15:48:00,0.9998,1.0,0.9998,0.9999,147300000.0
2008-07-15 15:49:00,0.9999,1.00025,0.9999,1.0001,187900000.0
2008-07-15 15:50:00,1.0001,1.0002,0.9998,0.9998,325500000.0
2008-07-15 15:51:00,0.9998,1.0001,0.9998,1.0001,337000000.0
2008-07-15 15:52:00,1.0001,1.0001,1.0,1.00005,238500000.0
2008-07-15 15:53:00,1.00005,1.0001,0.9999,1.0,258900000.0
2008-07-15 15:54:00,1.0,1.0,1.0,1.0,42400000.0
2008-07-15 15:55:00,1.0,1.0001,1.0,1.0001,113400000.0
2008-07-15 15:56:00,1.0001,1.0001,0.99995,0.99995,248900000.0
2008-07-15 15:57:00,0.99995,1.0,0.9995,0.99955,175400000.0
2008-07-15 15:58:00,0.9996,1.0002,0.9996,0.9999,429900000.0
2008-07-15 15:59:00,0.9999,1.00025,0.99985,1.00025,76400000.0
2008-07-15 16:00:00,1.00015,1.0003,0.99985,0.99995,175500000.0
2008-07-15 16:01:00,0.9999,0.9999,0.9995,0.9998,174500000.0
2008-07-15 16:02:00,0.9997,0.9997,0.99885,0.9991,250100000.0
2008-07-15 16:03:00,0.9991,0.99925,0.99885,0.9989,269900000.0
2008-07-15 16:04:00,0.999,0.9997,0.999,0.9994,205300000.0
2008-07-15 16:05:00,0.99935,0.9998,0.9993,0.9995,201000000.0
2008-07-15 16:06:00,0.99955,0.9996,0.99905,0.9994,240700000.0
2008-07-15 16:07:00,0.9994,0.9996,0.9994,0.9996,242200000.0
2008-07-15 16:08:00,0.9996,0.9996,0.9991,0.99945,322100000.0
2008-07-15 16:09:00,0.99945,0.99945,0.99905,0.9993,287700000.0
2008-07-15 16:10:00,0.99935,0.9997,0.99935,0.9997,120300000.0
2008-07-15 16:11:00,0.9997,1.00045,0.9997,0.9998,351900000.0
2008-07-15 16:12:00,0.99985,1.00045,0.99985,1.00025,454200000.0
2008-07-15 16:13:00,1.0002,1.00055,1.00015,1.00045,488000000.0
2008-07-15 16:14:00,1.00045,1.00045,1.0001,1.0003,263000000.0
2008-07-15 16:15:00,1.0003,1.0005,1.00025,1.00025,259700000.0
2008-07-15 16:16:00,1.00025,1.00035,1.00025,1.0003,134300000.0
2008-07-15 16:17:00,1.0003,1.0003,0.99975,0.99975,261100000.0
2008-07-15 16:18:00,0.99975,1.00015,0.99965,1.00015,408000000.0
2008-07-15 16:19:00,1.00015,1.0002,0.99995,1.00005,257200000.0
2008-07-15 16:20:00,1.00005,1.00015,1.0,1.00005,192600000.0
2008-07-15 16:21:00,1.00005,1.00005,0.9996,0.9997,271900000.0
2008-07-15 16:22:00,0.9997,0.9997,0.9992,0.9993,448099996.0
2008-07-15 16:23:00,0.9993,0.9993,0.99865,0.99925,367000000.0
2008-07-15 16:24:00,0.9992,0.99925,0.99915,0.9992,138200000.0
2008-07-15 16:25:00,0.9992,0.9992,0.99885,0.99885,345400000.0
2008-07-15 16:26:00,0.99885,0.999,0.9988,0.99885,264800000.0
2008-07-15 16:27:00,0.99885,0.99915,0.99855,0.9991,260200000.0
2008-07-15 16:28:00,0.99905,0.9993,0.999,0.99925,128000000.0
2008-07-15 16:29:00,0.9992,0.9993,0.99915,0.99915,246200000.0
2008-07-15 16:30:00,0.99915,0.99925,0.9991,0.99915,113500000.0
2008-07-15 16:31:00,0.9992,0.99925,0.99915,0.9992,35900000.0
2008-07-15 16:32:00,0.99915,0.9992,0.9988,0.99885,186500000.0
2008-07-15 16:33:00,0.9988,0.9991,0.99875,0.9988,246000000.0
2008-07-15 16:34:00,0.9988,0.9989,0.99875,0.9988,251800000.0
2008-07-15 16:35:00,0.9988,0.9989,0.99865,0.99875,271100000.0
2008-07-15 16:36:00,0.9987,0.99885,0.99865,0.9988,83500000.0
2008-07-15 16:37:00,0.99875,0.9988,0.9986,0.99865,59500000.0
2008-07-15 16:38:00,0.99865,0.9987,0.9986,0.9986,87000000.0
2008-07-15 16:39:00,0.9986,0.9987,0.99845,0.99855,202200000.0
2008-07-15 16:40:00,0.99855,0.99865,0.9985,0.99855,130900000.0
2008-07-15 16:41:00,0.9986,0.9987,0.99855,0.9987,159900000.0
2008-07-15 16:42:00,0.9987,0.99875,0.9984,0.9984,224300000.0
2008-07-15 16:43:00,0.99835,0.99845,0.9983,0.99835,445700000.0
2008-07-15 16:44:00,0.99835,0.99855,0.99835,0.9985,279500001.0
2008-07-15 16:45:00,0.9985,0.99855,0.99845,0.99845,154200001.0
2008-07-15 16:46:00,0.99845,0.99865,0.99825,0.9983,199700000.0
2008-07-15 16:47:00,0.99835,0.9984,0.9981,0.9981,142900000.0
2008-07-15 16:48:00,0.9981,0.9981,0.99775,0.99775,200000000.0
2008-07-15 16:49:00,0.9978,0.99785,0.9975,0.9975,168200000.0
2008-07-15 16:50:00,0.9975,0.9977,0.9974,0.9977,285600000.0
2008-07-15 16:51:00,0.9977,0.99795,0.99765,0.99785,301300000.0
2008-07-15 16:52:00,0.99785,0.99785,0.9974,0.99755,266400000.0
2008-07-15 16:53:00,0.99755,0.99815,0.99755,0.99815,214700000.0
2008-07-15 16:54:00,0.99815,0.99835,0.99785,0.9982,444100000.0
2008-07-15 16:55:00,0.99815,0.99845,0.99775,0.99795,362800000.0
2008-07-15 16:56:00,0.99795,0.99805,0.9977,0.99795,176300000.0
2008-07-15 16:57:00,0.99795,0.9982,0.99795,0.998,426299997.0
2008-07-15 16:58:00,0.99805,0.9981,0.9979,0.9981,344100000.0
2008-07-15 16:59:00,0.99815,0.9983,0.99805,0.99815,253800000.0
2008-07-15 17:00:00,0.99815,0.99865,0.9981,0.99845,228600000.0
2008-07-15 17:01:00,0.9984,0.9991,0.9984,0.99895,255700000.0
2008-07-15 17:02:00,0.99915,0.9994,0.9988,0.9989,334799999.0
2008-07-15 17:03:00,0.9989,1.00015,0.99875,1.0001,257400000.0
2008-07-15 17:04:00,1.0001,1.00015,0.9992,0.9992,400900000.0
2008-07-15 17:05:00,0.9992,1.0002,0.9992,1.0,307400000.0
2008-07-15 17:06:00,1.0,1.0009,0.9999,1.00085,443100000.0
2008-07-15 17:07:00,1.00085,1.0015,1.00085,1.001,536200000.0
2008-07-15 17:08:00,1.001,1.001,1.0,1.00025,432099998.0
2008-07-15 17:09:00,1.00025,1.00065,1.00015,1.00055,753499994.0
2008-07-15 17:10:00,1.0005,1.00055,1.0001,1.0001,822899997.0
2008-07-15 17:11:00,1.00005,1.0002,0.9998,0.9999,92100000.0
2008-07-15 17:12:00,0.9999,1.0,0.9996,0.99995,160900000.0
2008-07-15 17:13:00,0.99995,1.0001,0.9998,1.0,297700000.0
2008-07-15 17:14:00,1.0,1.00005,1.0,1.0,241200000.0
2008-07-15 17:15:00,1.0,1.00005,0.9999,0.99995,227800000.0
2008-07-15 17:16:00,1.00005,1.0004,0.9999,1.00025,198400000.0
2008-07-15 17:17:00,1.0003,1.0004,1.0001,1.0002,186300000.0
2008-07-15 17:18:00,1.0002,1.0002,0.99995,0.99995,39500000.0
2008-07-15 17:19:00,0.9999,1.0004,0.9999,1.00035,523999999.0
2008-07-15 17:20:00,1.00035,1.0004,1.0001,1.00025,372900000.0
2008-07-15 17:21:00,1.0003,1.0006,1.00025,1.0004,270700000.0
2008-07-15 17:22:00,1.0004,1.001,1.0004,1.001,136100000.0
2008-07-15 17:23:00,1.001,1.0016,1.001,1.0016,329200001.0
2008-07-15 17:24:00,1.0016,1.002,1.0015,1.00185,329799999.0
2008-07-15 17:25:00,1.00185,1.0029,1.0018,1.0029,358700001.0
2008-07-15 17:26:00,1.0029,1.0029,1.00225,1.00225,224200000.0
2008-07-15 17:27:00,1.0023,1.00255,1.0021,1.00225,359000000.0
2008-07-15 17:28:00,1.00225,1.0025,1.00155,1.0016,437100000.0
2008-07-15 17:29:00,1.0016,1.0017,1.0012,1.0017,325300000.0
2008-07-15 17:30:00,1.00165,1.0017,1.0014,1.0016,382199999.0
2008-07-15 17:31:00,1.0016,1.0016,1.0012,1.0012,189599999.0
2008-07-15 17:32:00,1.0012,1.0013,1.0011,1.0012,150000000.0
2008-07-15 17:33:00,1.0012,1.0013,1.001,1.0011,142800000.0
2008-07-15 17:34:00,1.001,1.0012,1.0006,1.0006,190100000.0
2008-07-15 17:35:00,1.0006,1.00075,1.0005,1.0007,283800000.0
2008-07-15 17:36:00,1.0007,1.0011,1.0007,1.001,191200000.0
2008-07-15 17:37:00,1.001,1.001,1.0006,1.0007,156700000.0
2008-07-15 17:38:00,1.0007,1.0007,0.9999,0.9999,179000000.0
2008-07-15 17:39:00,0.9999,0.9999,0.9996,0.99985,288400000.0
2008-07-15 17:40:00,0.9999,1.0001,0.9996,0.9997,265700000.0
2008-07-15 17:41:00,0.9997,0.9999,0.9997,0.9999,187000000.0
2008-07-15 17:42:00,0.9999,1.0,0.9996,0.9997,193100000.0
2008-07-15 17:43:00,0.9997,0.9998,0.9996,0.9998,124800000.0
2008-07-15 17:44:00,0.9998,0.9998,0.9996,0.9996,52500000.0
2008-07-15 17:45:00,0.9996,0.9997,0.9996,0.9996,136200000.0
2008-07-15 17:46:00,0.9996,0.9997,0.9995,0.9996,93800000.0
2008-07-15 17:47:00,0.9995,0.9997,0.9995,0.9997,41500000.0
2008-07-15 17:48:00,0.9997,0.9997,0.9995,0.9996,29200000.0
2008-07-15 17:49:00,0.9996,0.9998,0.9996,0.9998,67200000.0
2008-07-15 17:50:00,0.9998,1.0001,0.9998,1.0,85300000.0
2008-07-15 17:51:00,1.0,1.0003,1.0,1.0002,84600000.0
2008-07-15 17:52:00,1.0002,1.0004,1.0002,1.0003,136300000.0
2008-07-15 17:53:00,1.00035,1.001,1.00035,1.0009,245700000.0
2008-07-15 17:54:00,1.0009,1.0011,1.0009,1.0009,69100000.0
2008-07-15 17:55:00,1.0009,1.00115,1.0005,1.001,336400000.0
2008-07-15 17:56:00,1.001,1.0012,1.001,1.0011,148600000.0
2008-07-15 17:57:00,1.0011,1.0014,1.001,1.0014,196700000.0
2008-07-15 17:58:00,1.0015,1.0017,1.0013,1.0013,182000000.0
2008-07-15 17:59:00,1.0013,1.0019,1.0013,1.0017,199300000.0
2008-07-15 18:00:00,1.0016,1.0024,1.0015,1.0024,259700000.0
2008-07-15 18:01:00,1.00245,1.0026,1.00195,1.0024,316700000.0
2008-07-15 18:02:00,1.0024,1.0025,1.0022,1.0024,211500000.0
2008-07-15 18:03:00,1.0024,1.00315,1.0024,1.0029,312900000.0
2008-07-15 18:04:00,1.0029,1.0029,1.0024,1.0024,164900000.0
2008-07-15 18:05:00,1.0024,1.0025,1.0022,1.0023,213100000.0
2008-07-15 18:06:00,1.0023,1.0023,1.0022,1.0022,166200000.0
2008-07-15 18:07:00,1.0022,1.0023,1.002,1.002,220800000.0
2008-07-15 18:08:00,1.002,1.0021,1.0019,1.0019,102600000.0
2008-07-15 18:09:00,1.0019,1.0019,1.0018,1.0018,18800000.0
2008-07-15 18:10:00,1.00185,1.002,1.0015,1.0015,163700000.0
2008-07-15 18:11:00,1.0015,1.0016,1.0015,1.0016,33000000.0
2008-07-15 18:12:00,1.0015,1.0015,1.0012,1.0012,57100000.0
2008-07-15 18:13:00,1.00125,1.0015,1.0012,1.0015,91800000.0
2008-07-15 18:14:00,1.0015,1.0016,1.0015,1.0015,21700000.0
2008-07-15 18:15:00,1.0015,1.0017,1.0015,1.0016,64100000.0
2008-07-15 18:16:00,1.0016,1.0017,1.00155,1.0016,57700000.0
2008-07-15 18:17:00,1.0016,1.0016,1.00155,1.00155,74700000.0
2008-07-15 18:18:00,1.00155,1.00155,1.0015,1.00155,30100000.0
2008-07-15 18:19:00,1.00155,1.0016,1.0015,1.0015,25400000.0
2008-07-15 18:20:00,1.0015,1.0015,1.0012,1.0012,37700000.0
2008-07-15 18:21:00,1.0012,1.0013,1.001,1.0013,131900000.0
2008-07-15 18:22:00,1.0013,1.0016,1.0012,1.0016,103800000.0
2008-07-15 18:23:00,1.0016,1.0016,1.0014,1.0014,63500000.0
2008-07-15 18:24:00,1.0014,1.0014,1.0011,1.0011,106200000.0
2008-07-15 18:25:00,1.0011,1.0012,1.0009,1.0011,124000000.0
2008-07-15 18:26:00,1.0012,1.0014,1.0011,1.0014,48200000.0
2008-07-15 18:27:00,1.0014,1.0015,1.0008,1.0008,206600001.0
2008-07-15 18:28:00,1.0008,1.0008,1.0004,1.0004,159800000.0
2008-07-15 18:29:00,1.0004,1.0006,1.0003,1.0004,88600000.0
2008-07-15 18:30:00,1.0004,1.0007,1.0004,1.0007,126300000.0
2008-07-15 18:31:00,1.0006,1.0007,1.0006,1.0007,128000000.0
2008-07-15 18:32:00,1.0007,1.0008,1.0006,1.0008,32100000.0
2008-07-15 18:33:00,1.0008,1.0008,1.0007,1.0007,107200000.0
2008-07-15 18:34:00,1.0007,1.0008,1.0007,1.0007,92100000.0
2008-07-15 18:35:00,1.0008,1.001,1.0007,1.001,94700000.0
2008-07-15 18:36:00,1.001,1.001,1.0009,1.0009,54200000.0
2008-07-15 18:37:00,1.0009,1.0009,1.0007,1.0008,58800000.0
2008-07-15 18:38:00,1.0008,1.0008,1.0007,1.0007,52300000.0
2008-07-15 18:39:00,1.0007,1.0007,1.00065,1.0007,25900000.0
2008-07-15 18:40:00,1.0007,1.0009,1.0007,1.0009,36800000.0
2008-07-15 18:41:00,1.0008,1.0009,1.0007,1.0007,38500000.0
2008-07-15 18:42:00,1.0007,1.0008,1.0007,1.0008,20200000.0
2008-07-15 18:43:00,1.0008,1.0011,1.0008,1.0009,130100000.0
2008-07-15 18:44:00,1.0009,1.0012,1.0009,1.0011,118300000.0
2008-07-15 18:45:00,1.0011,1.0011,1.0009,1.001,53200000.0
2008-07-15 18:46:00,1.0011,1.0011,1.00075,1.00075,72400000.0
2008-07-15 18:47:00,1.0007,1.0009,1.0007,1.0008,99000000.0
2008-07-15 18:48:00,1.0008,1.0009,1.0007,1.0007,117999999.0
2008-07-15 18:49:00,1.00075,1.00075,1.0007,1.0007,11100000.0
2008-07-15 18:50:00,1.0007,1.0007,1.00015,1.0003,188200000.0
2008-07-15 18:51:00,1.0003,1.0003,1.0001,1.0001,110700000.0
2008-07-15 18:52:00,1.0001,1.0001,0.9995,0.9995,137800000.0
2008-07-15 18:53:00,0.9995,0.9999,0.9995,0.9999,98100000.0
2008-07-15 18:54:00,0.9999,1.0002,0.9999,1.0001,95000000.0
2008-07-15 18:55:00,1.0,1.0001,1.0,1.0001,87000000.0
2008-07-15 18:56:00,1.0001,1.0006,1.0001,1.0004,152100000.0
2008-07-15 18:57:00,1.0004,1.0006,1.0004,1.0006,18700000.0
2008-07-15 18:58:00,1.0006,1.0006,1.0005,1.0005,10100000.0
2008-07-15 18:59:00,1.0004,1.0007,1.0004,1.0007,50700000.0
2008-07-15 19:00:00,1.0007,1.0009,1.0007,1.0008,76100000.0
2008-07-15 19:01:00,1.0008,1.0011,1.0008,1.001,102200000.0
2008-07-15 19:02:00,1.001,1.0011,1.001,1.0011,72700000.0
2008-07-15 19:03:00,1.0011,1.0011,1.0006,1.0006,356400000.0
2008-07-15 19:04:00,1.0006,1.0006,1.0003,1.0003,151900000.0
2008-07-15 19:05:00,1.0004,1.0004,1.0004,1.0004,5000000.0
2008-07-15 19:06:00,1.0003,1.00035,1.0003,1.00035,87600000.0
2008-07-15 19:07:00,1.0003,1.0005,1.0003,1.0004,74000000.0
2008-07-15 19:08:00,1.0004,1.0004,1.0001,1.0002,95700000.0
2008-07-15 19:09:00,1.00015,1.0002,1.00015,1.0002,26000000.0
2008-07-15 19:10:00,1.0002,1.0002,1.00015,1.0002,18500000.0
2008-07-15 19:11:00,1.0002,1.0005,1.0002,1.0005,41400000.0
2008-07-15 19:12:00,1.0005,1.0005,1.0002,1.0002,52100000.0
2008-07-15 19:13:00,1.0002,1.0003,1.0001,1.00025,69100000.0
2008-07-15 19:14:00,1.00025,1.00025,1.0,1.0001,180100000.0
2008-07-15 19:15:00,1.0001,1.0002,1.0,1.0,58800000.0
2008-07-15 19:16:00,1.0,1.0001,0.9999,0.9999,93600000.0
2008-07-15 19:17:00,1.0,1.0,0.9998,0.99985,49500000.0
2008-07-15 19:18:00,0.9998,1.0,0.9998,0.9998,89200000.0
2008-07-15 19:19:00,0.9998,0.9998,0.99975,0.9998,27900000.0
2008-07-15 19:20:00,0.9998,1.0,0.9998,0.9999,57700000.0
2008-07-15 19:21:00,0.9999,1.0,0.9998,0.9998,42900000.0
2008-07-15 19:22:00,0.9998,0.9998,0.9997,0.9997,17500000.0
2008-07-15 19:23:00,0.9998,0.9999,0.99975,0.9999,89800000.0
2008-07-15 19:24:00,0.9999,1.0,0.9999,1.0,50100000.0
2008-07-15 19:25:00,1.0,1.0,0.9999,0.9999,81700000.0
2008-07-15 19:26:00,0.9999,1.0,0.9999,0.9999,64000000.0
2008-07-15 19:27:00,0.9999,0.9999,0.9997,0.9997,94900000.0
2008-07-15 19:28:00,0.9998,0.9998,0.9997,0.9998,24700000.0
2008-07-15 19:29:00,0.9998,1.0001,0.9997,1.0,121500000.0
2008-07-15 19:30:00,1.0,1.0,0.99995,0.99995,17500000.0
2008-07-15 19:31:00,0.99995,1.0001,0.99995,1.0001,88200000.0
2008-07-15 19:32:00,1.0003,1.0004,1.0003,1.0004,69900000.0
2008-07-15 19:33:00,1.0004,1.0004,1.0003,1.0003,12300000.0
2008-07-15 19:34:00,1.0004,1.0004,1.0004,1.0004,36000000.0
2008-07-15 19:35:00,1.0003,1.0003,1.0003,1.0003,13500000.0
2008-07-15 19:36:00,1.0003,1.0004,1.00025,1.0003,34700000.0
2008-07-15 19:37:00,1.0003,1.0003,1.00025,1.00025,6100000.0
2008-07-15 19:38:00,1.00025,1.00025,1.00025,1.00025,20100000.0
2008-07-15 19:39:00,1.0003,1.00045,1.0003,1.0004,29300000.0
2008-07-15 19:40:00,1.0004,1.0005,1.0004,1.0004,62900000.0
2008-07-15 19:41:00,1.0004,1.0004,1.0003,1.0003,51400000.0
2008-07-15 19:42:00,1.0003,1.0003,1.0001,1.0002,45600000.0
2008-07-15 19:43:00,1.0002,1.0002,1.0002,1.0002,4000000.0
2008-07-15 19:44:00,1.0001,1.0001,1.0001,1.0001,23500000.0
2008-07-15 19:45:00,1.0001,1.0003,1.0001,1.0002,51700000.0
2008-07-15 19:46:00,1.0002,1.0003,1.0002,1.0002,49700000.0
2008-07-15 19:47:00,1.0002,1.0002,1.0001,1.0001,78900000.0
2008-07-15 19:48:00,1.0001,1.0001,1.0,1.00005,10200000.0
2008-07-15 19:49:00,1.0001,1.0003,1.0001,1.0003,34100000.0
2008-07-15 19:50:00,1.0002,1.0003,1.0002,1.0003,22300000.0
2008-07-15 19:51:00,1.0003,1.0003,1.0002,1.00025,9300000.0
2008-07-15 19:52:00,1.00025,1.00035,1.00025,1.0003,42200000.0
2008-07-15 19:53:00,1.0003,1.0003,1.0002,1.00025,34500000.0
2008-07-15 19:54:00,1.00025,1.0004,1.00025,1.00035,20100000.0
2008-07-15 19:55:00,1.0004,1.0004,1.00025,1.0004,61000000.0
2008-07-15 19:56:00,1.0004,1.0006,1.0004,1.0005,176300000.0
2008-07-15 19:57:00,1.0005,1.0005,1.0004,1.0004,36200000.0
2008-07-15 19:58:00,1.0005,1.0005,1.0004,1.0005,8900000.0
2008-07-15 19:59:00,1.00045,1.00045,1.00045,1.00045,4500000.0
2008-07-15 20:00:00,1.00045,1.0005,1.0004,1.0005,41100000.0
2008-07-15 20:01:00,1.0005,1.0005,1.0004,1.0005,60200000.0
2008-07-15 20:02:00,1.0005,1.0005,1.0004,1.0004,15700000.0
2008-07-15 20:03:00,1.0004,1.0006,1.0004,1.0005,36400000.0
2008-07-15 20:04:00,1.0005,1.0007,1.0005,1.0006,15600000.0
2008-07-15 20:05:00,1.0006,1.0007,1.0005,1.0006,39000000.0
2008-07-15 20:06:00,1.0006,1.0006,1.0005,1.0005,12800000.0
2008-07-15 20:07:00,1.0006,1.0007,1.0005,1.0006,102200000.0
2008-07-15 20:08:00,1.00055,1.00055,1.00055,1.00055,4500000.0
2008-07-15 20:09:00,1.0007,1.0008,1.0007,1.0008,18400000.0
2008-07-15 20:10:00,1.0008,1.0009,1.0007,1.0008,76600000.0
2008-07-15 20:11:00,1.0008,1.0008,1.0007,1.0007,39500000.0
2008-07-15 20:12:00,1.0008,1.0008,1.0007,1.0007,6600000.0
2008-07-15 20:13:00,1.0007,1.0007,1.0006,1.0006,39400000.0
2008-07-15 20:14:00,1.0006,1.0007,1.0006,1.0007,37100000.0
2008-07-15 20:15:00,1.0007,1.0008,1.00065,1.0008,50800000.0
2008-07-15 20:16:00,1.0007,1.0007,1.0007,1.0007,45600000.0
2008-07-15 20:17:00,1.0007,1.0008,1.0007,1.0007,25400000.0
2008-07-15 20:18:00,1.0008,1.0008,1.0007,1.0008,24400000.0
2008-07-15 20:19:00,1.0007,1.0008,1.0006,1.0008,60800000.0
2008-07-15 20:20:00,1.0008,1.0008,1.0007,1.0007,29600000.0
2008-07-15 20:21:00,1.0007,1.0008,1.0007,1.0008,77000000.0
2008-07-15 20:22:00,1.0008,1.0009,1.0008,1.0008,44000000.0
2008-07-15 20:23:00,1.0008,1.0008,1.00065,1.00065,10800000.0
2008-07-15 20:24:00,1.0007,1.0008,1.0007,1.0007,8900000.0
2008-07-15 20:25:00,1.0007,1.0008,1.0007,1.0008,7400000.0
2008-07-15 20:26:00,1.0008,1.0009,1.0007,1.0007,18100000.0
2008-07-15 20:27:00,1.0007,1.0009,1.0007,1.0008,30900000.0
2008-07-15 20:28:00,1.0008,1.0008,1.0008,1.0008,15500000.0
2008-07-15 20:29:00,1.0009,1.0009,1.0009,1.0009,9600000.0
2008-07-15 20:30:00,1.0009,1.001,1.0009,1.0009,39000000.0
2008-07-15 20:31:00,1.0009,1.001,1.0008,1.0009,68900000.0
2008-07-15 20:32:00,1.0009,1.0009,1.0008,1.0009,35800000.0
2008-07-15 20:33:00,1.00085,1.0012,1.00085,1.0011,88400000.0
2008-07-15 20:34:00,1.0011,1.0017,1.0011,1.0015,161000000.0
2008-07-15 20:35:00,1.0015,1.0017,1.0014,1.0016,66600000.0
2008-07-15 20:36:00,1.0015,1.0017,1.0015,1.0016,65100000.0
2008-07-15 20:37:00,1.0016,1.0016,1.0014,1.0016,113700000.0
2008-07-15 20:38:00,1.0017,1.0018,1.0017,1.0017,98500000.0
2008-07-15 20:39:00,1.0016,1.0017,1.0016,1.0017,78800000.0
2008-07-15 20:40:00,1.0017,1.0017,1.0015,1.0017,73600000.0
2008-07-15 20:41:00,1.0017,1.0017,1.0016,1.0017,69300000.0
2008-07-15 20:42:00,1.0017,1.0017,1.0016,1.0016,53900000.0
2008-07-15 20:43:00,1.0016,1.0017,1.0014,1.0015,44000000.0
2008-07-15 20:44:00,1.0015,1.0016,1.0013,1.0016,138399999.0
2008-07-15 20:45:00,1.0016,1.0018,1.0015,1.0018,177200000.0
2008-07-15 20:46:00,1.0018,1.002,1.0018,1.002,57100000.0
2008-07-15 20:47:00,1.002,1.0024,1.002,1.0023,100600000.0
2008-07-15 20:48:00,1.0022,1.0023,1.002,1.0022,99900000.0
2008-07-15 20:49:00,1.0021,1.0023,1.0021,1.0022,108400000.0
2008-07-15 20:50:00,1.0022,1.0023,1.0022,1.0023,32100000.0
2008-07-15 20:51:00,1.0022,1.0023,1.0021,1.0022,56100000.0
2008-07-15 20:52:00,1.0022,1.0023,1.00215,1.0022,20400000.0
2008-07-15 20:53:00,1.0023,1.0024,1.0022,1.0023,10000000.0
2008-07-15 20:54:00,1.0023,1.0023,1.0022,1.0023,54600000.0
2008-07-15 20:55:00,1.0023,1.0025,1.0022,1.0024,115300000.0
2008-07-15 20:56:00,1.0024,1.0029,1.0023,1.0027,156900000.0
2008-07-15 20:57:00,1.0027,1.0028,1.0026,1.0028,84400000.0
2008-07-15 20:58:00,1.0028,1.0028,1.0026,1.0027,131900000.0
2008-07-15 20:59:00,1.0027,1.0027,1.0025,1.0025,107300000.0
2008-07-15 21:00:00,1.0025,1.0025,1.0024,1.00245,57800000.0
2008-07-15 21:01:00,1.00245,1.0027,1.0024,1.0024,67900000.0
2008-07-15 21:02:00,1.0025,1.0025,1.0025,1.0025,8000000.0
2008-07-15 21:03:00,1.00235,1.0025,1.0023,1.0024,79600000.0
2008-07-15 21:04:00,1.0024,1.0024,1.0023,1.0024,34200000.0
2008-07-15 21:05:00,1.0024,1.0025,1.0024,1.0025,7000000.0
2008-07-15 21:06:00,1.0025,1.0025,1.0023,1.0023,85600000.0
2008-07-15 21:07:00,1.0023,1.0025,1.00225,1.0024,111500000.0
2008-07-15 21:08:00,1.0025,1.0025,1.0023,1.0024,52400000.0
2008-07-15 21:09:00,1.0024,1.0025,1.0024,1.0025,13600000.0
2008-07-15 21:10:00,1.00235,1.0025,1.00235,1.0025,144300000.0
2008-07-15 21:11:00,1.0025,1.0026,1.0025,1.0026,15100000.0
2008-07-15 21:12:00,1.0026,1.0026,1.0025,1.0025,13800000.0
2008-07-15 21:13:00,1.00235,1.0024,1.0023,1.0023,36300000.0
2008-07-15 21:14:00,1.0023,1.0024,1.0023,1.0024,40200000.0
2008-07-15 21:15:00,1.0024,1.0025,1.0023,1.0025,25100000.0
2008-07-15 21:16:00,1.0025,1.0025,1.00235,1.0025,83100000.0
2008-07-15 21:17:00,1.0025,1.0025,1.0024,1.0024,15000000.0
2008-07-15 21:18:00,1.0023,1.0024,1.0023,1.0024,37800000.0
2008-07-15 21:19:00,1.0024,1.0024,1.0023,1.0023,42900000.0
2008-07-15 21:20:00,1.0023,1.0023,1.0022,1.0022,49000000.0
2008-07-15 21:21:00,1.0022,1.0024,1.0022,1.0023,35200000.0
2008-07-15 21:22:00,1.00225,1.00225,1.00215,1.00225,47000000.0
2008-07-15 21:23:00,1.00225,1.0023,1.00215,1.0022,86800000.0
2008-07-15 21:24:00,1.0022,1.0023,1.0022,1.0022,17900000.0
2008-07-15 21:25:00,1.0022,1.0022,1.00215,1.00215,14000000.0
2008-07-15 21:26:00,1.00215,1.00215,1.00215,1.00215,2400000.0
2008-07-15 21:27:00,1.00215,1.0024,1.00215,1.0023,38900000.0
2008-07-15 21:28:00,1.0024,1.0024,1.0022,1.0023,65600000.0
2008-07-15 21:29:00,1.0023,1.0024,1.0022,1.0023,34300000.0
2008-07-15 21:30:00,1.00202,1.00212,1.00182,1.00183,42400000.0
2008-07-15 21:31:00,1.00215,1.00215,1.00215,1.00215,15600000.0
2008-07-15 21:32:00,1.0022,1.0025,1.0022,1.0025,71700000.0
2008-07-15 21:33:00,1.0026,1.0026,1.0026,1.0026,7000000.0
2008-07-15 21:34:00,1.00245,1.00245,1.00245,1.00245,7800000.0
2008-07-15 21:35:00,1.0025,1.00255,1.0024,1.0025,46900000.0
2008-07-15 21:36:00,1.0025,1.0025,1.0024,1.0024,26500000.0
2008-07-15 21:37:00,1.0024,1.0026,1.00235,1.0026,20000000.0
2008-07-15 21:38:00,1.0026,1.0026,1.0024,1.0024,34600000.0
2008-07-15 21:39:00,1.0024,1.0026,1.00235,1.0025,79200000.0
2008-07-15 21:40:00,1.0025,1.0025,1.0024,1.0024,17200000.0
2008-07-15 21:41:00,1.0024,1.0025,1.00235,1.0024,46600000.0
2008-07-15 21:42:00,1.0024,1.0024,1.0023,1.00235,27400000.0
2008-07-15 21:43:00,1.0023,1.0023,1.00225,1.0023,12400000.0
2008-07-15 21:44:00,1.0023,1.0024,1.0023,1.0023,48500000.0
2008-07-15 21:45:00,1.0023,1.0023,1.00215,1.00215,13800000.0
2008-07-15 21:46:00,1.0022,1.00225,1.0022,1.00225,15000000.0
2008-07-15 21:47:00,1.00225,1.0023,1.0021,1.0021,61200000.0
2008-07-15 21:48:00,1.0021,1.0022,1.0021,1.0022,64500000.0
2008-07-15 21:49:00,1.0022,1.0022,1.0021,1.0022,100900000.0
2008-07-15 21:50:00,1.0022,1.0023,1.0022,1.0022,19700000.0
2008-07-15 21:51:00,1.0022,1.0022,1.00215,1.0022,37700000.0
2008-07-15 21:52:00,1.0022,1.0022,1.002,1.0021,122700000.0
2008-07-15 21:53:00,1.0021,1.0022,1.0021,1.0021,80800000.0
2008-07-15 21:54:00,1.0021,1.0022,1.002,1.002,60700000.0
2008-07-15 21:55:00,1.002,1.0022,1.002,1.0021,69800000.0
2008-07-15 21:56:00,1.002,1.0023,1.002,1.0023,39300000.0
2008-07-15 21:57:00,1.0023,1.0023,1.0019,1.0019,245300000.0
2008-07-15 21:58:00,1.0019,1.0022,1.0019,1.0022,42000000.0
2008-07-15 21:59:00,1.0022,1.0022,1.00215,1.00215,4400000.0
2008-07-15 22:00:00,1.0021,1.0021,1.0021,1.0021,30100000.0
2008-07-15 22:01:00,1.0021,1.0021,1.0014,1.0014,63200000.0
2008-07-15 22:02:00,1.0014,1.0016,1.0014,1.0015,150800000.0
2008-07-15 22:03:00,1.0015,1.0015,1.0012,1.0013,142700000.0
2008-07-15 22:04:00,1.0013,1.0015,1.0013,1.0014,150400000.0
2008-07-15 22:05:00,1.0014,1.0015,1.0012,1.0012,87600000.0
2008-07-15 22:06:00,1.0012,1.0014,1.001,1.0011,123400000.0
2008-07-15 22:07:00,1.0011,1.0011,1.0008,1.0009,215400000.0
2008-07-15 22:08:00,1.0009,1.0009,1.0009,1.0009,22100000.0
2008-07-15 22:09:00,1.0009,1.001,1.0009,1.001,72400000.0
2008-07-15 22:10:00,1.0011,1.0014,1.0011,1.0014,315900000.0
2008-07-15 22:11:00,1.0014,1.0015,1.0013,1.0014,65400000.0
2008-07-15 22:12:00,1.0014,1.0017,1.00135,1.0017,60500000.0
2008-07-15 22:13:00,1.0017,1.0017,1.0015,1.0017,40300000.0
2008-07-15 22:14:00,1.0017,1.0017,1.0015,1.0015,122800000.0
2008-07-15 22:15:00,1.0015,1.0015,1.0015,1.0015,8200000.0
2008-07-15 22:16:00,1.00165,1.0017,1.0016,1.0016,71900000.0
2008-07-15 22:17:00,1.0015,1.0016,1.0015,1.0015,63800000.0
2008-07-15 22:18:00,1.0015,1.0016,1.0013,1.0015,26900000.0
2008-07-15 22:19:00,1.0015,1.0015,1.0013,1.00135,11500000.0
2008-07-15 22:20:00,1.00135,1.0016,1.0013,1.0016,19300000.0
2008-07-15 22:21:00,1.0016,1.0016,1.0014,1.0014,10500000.0
2008-07-15 22:22:00,1.00145,1.0016,1.0014,1.0015,26900000.0
2008-07-15 22:23:00,1.0015,1.0015,1.0013,1.0014,35100000.0
2008-07-15 22:24:00,1.0014,1.0014,1.0014,1.0014,10300000.0
2008-07-15 22:25:00,1.0014,1.0015,1.0014,1.0015,32200000.0
2008-07-15 22:26:00,1.0014,1.0014,1.0013,1.0013,60600000.0
2008-07-15 22:27:00,1.0012,1.00125,1.0012,1.00125,18899999.0
2008-07-15 22:28:00,1.00125,1.00125,1.00125,1.00125,3700000.0
2008-07-15 22:29:00,1.0013,1.0013,1.0013,1.0013,14500000.0
2008-07-15 22:30:00,1.00125,1.0014,1.00125,1.0014,13000000.0
2008-07-15 22:31:00,1.0013,1.0013,1.0013,1.0013,6300000.0
2008-07-15 22:32:00,1.0013,1.0014,1.0013,1.0014,8200000.0
2008-07-15 22:33:00,1.0014,1.0014,1.0014,1.0014,3900000.0
2008-07-15 22:34:00,1.0013,1.0013,1.00125,1.00125,13100000.0
2008-07-15 22:35:00,1.0012,1.00125,1.0012,1.0012,41800000.0
2008-07-15 22:36:00,1.0012,1.0013,1.0011,1.0013,19900000.0
2008-07-15 22:37:00,1.0013,1.0015,1.0013,1.0014,24100000.0
2008-07-15 22:38:00,1.0014,1.0014,1.0013,1.0014,56000000.0
2008-07-15 22:39:00,1.00135,1.00135,1.00135,1.00135,2100000.0
2008-07-15 22:40:00,1.0013,1.00145,1.0012,1.00145,20900000.0
2008-07-15 22:41:00,1.00145,1.0016,1.0014,1.0016,76000000.0
2008-07-15 22:42:00,1.0015,1.0015,1.0012,1.0012,82200000.0
2008-07-15 22:43:00,1.0013,1.0013,1.0012,1.0013,50600000.0
2008-07-15 22:44:00,1.0012,1.0012,1.0012,1.0012,4100000.0
2008-07-15 22:45:00,1.0012,1.0012,1.0012,1.0012,21100000.0
2008-07-15 22:46:00,1.0011,1.0013,1.0011,1.0013,33800000.0
2008-07-15 22:47:00,1.0013,1.0014,1.0011,1.0011,39400000.0
2008-07-15 22:48:00,1.0011,1.0012,1.0011,1.0012,15000000.0
2008-07-15 22:49:00,1.0012,1.0012,1.0011,1.0011,6100000.0
2008-07-15 22:50:00,1.0011,1.0011,1.0011,1.0011,4900000.0
2008-07-15 22:51:00,1.0011,1.0011,1.0011,1.0011,4100000.0
2008-07-15 22:52:00,1.0011,1.0011,1.0011,1.0011,1600000.0
2008-07-15 22:53:00,1.0011,1.0012,1.0011,1.0012,3400000.0
2008-07-15 22:54:00,1.0011,1.0014,1.0011,1.0014,39500000.0
2008-07-15 22:55:00,1.0013,1.0015,1.0013,1.0015,62900000.0
2008-07-15 22:56:00,1.0015,1.0015,1.0014,1.0014,23800000.0
2008-07-15 22:57:00,1.0014,1.0015,1.0014,1.0015,23899999.0
2008-07-15 22:58:00,1.0015,1.0015,1.0015,1.0015,16800000.0
2008-07-15 22:59:00,1.0015,1.0017,1.0015,1.0017,17600000.0
2008-07-15 23:00:00,1.0015,1.0015,1.0009,1.0009,55200000.0
2008-07-15 23:01:00,1.0009,1.0011,1.0009,1.001,75600000.0
2008-07-15 23:02:00,1.00115,1.00115,1.0011,1.0011,29600000.0
2008-07-15 23:03:00,1.0011,1.0013,1.001,1.0013,107900000.0
2008-07-15 23:04:00,1.0011,1.00115,1.0011,1.00115,17600000.0
2008-07-15 23:05:00,1.00125,1.00125,1.00125,1.00125,3200000.0
2008-07-15 23:06:00,1.00125,1.0013,1.0012,1.0012,18200000.0
2008-07-15 23:07:00,1.00134,1.00134,1.00115,1.0013,48500000.0
2008-07-15 23:08:00,1.0011,1.00135,1.0011,1.00135,42800000.0
2008-07-15 23:09:00,1.0012,1.0012,1.0011,1.0011,13200000.0
2008-07-15 23:10:00,1.0012,1.0012,1.0012,1.0012,6400000.0
2008-07-15 23:11:00,1.00115,1.00115,1.00105,1.00105,16000000.0
2008-07-15 23:12:00,1.00105,1.00105,1.00105,1.00105,3200000.0
2008-07-15 23:13:00,1.001,1.001,1.00085,1.00085,5700000.0
2008-07-15 23:14:00,1.0009,1.0009,1.0009,1.0009,3200000.0
2008-07-15 23:15:00,1.00105,1.00105,1.00105,1.00105,6400000.0
2008-07-15 23:16:00,1.0012,1.0012,1.0012,1.0012,1000000.0
2008-07-15 23:17:00,1.00105,1.0011,1.00105,1.0011,9600000.0
2008-07-15 23:18:00,1.00105,1.0011,1.00105,1.0011,12800000.0
2008-07-15 23:19:00,1.0012,1.0012,1.001,1.0012,9200000.0
2008-07-15 23:20:00,1.0011,1.0012,1.0011,1.0011,6000000.0
2008-07-15 23:21:00,1.00095,1.00095,1.00095,1.00095,3200000.0
2008-07-15 23:22:00,1.001,1.0012,1.001,1.0012,12600000.0
2008-07-15 23:23:00,1.0012,1.0012,1.0011,1.0011,2000000.0
2008-07-15 23:24:00,1.00105,1.0012,1.00105,1.00105,7400000.0
2008-07-15 23:25:00,1.001,1.001,1.001,1.001,20400000.0
2008-07-15 23:26:00,1.0009,1.00113,1.0009,1.00113,10800000.0
2008-07-15 23:27:00,1.001,1.001,1.001,1.001,6800000.0
2008-07-15 23:28:00,1.00105,1.0012,1.00105,1.0012,11600000.0
2008-07-15 23:29:00,1.00105,1.00105,1.00105,1.00105,3200000.0
2008-07-15 23:30:00,1.001,1.001,1.001,1.001,7400000.0
2008-07-15 23:31:00,1.0012,1.0012,1.0011,1.0011,2000000.0
2008-07-15 23:32:00,1.001,1.001,1.001,1.001,6400000.0
2008-07-15 23:33:00,1.0012,1.0012,1.0011,1.0011,3000000.0
2008-07-15 23:34:00,1.00105,1.0013,1.00105,1.0013,4100000.0
2008-07-15 23:35:00,1.00115,1.0014,1.00115,1.0014,3100000.0
2008-07-15 23:36:00,1.0013,1.0014,1.0012,1.0013,8000000.0
2008-07-15 23:37:00,1.0014,1.0014,1.0013,1.0014,9000000.0
2008-07-15 23:38:00,1.0013,1.0014,1.0013,1.0013,11000000.0
2008-07-15 23:39:00,1.0013,1.0013,1.0012,1.0012,5000000.0
2008-07-15 23:40:00,1.0013,1.0013,1.0012,1.0012,5000000.0
2008-07-15 23:41:00,1.0011,1.0011,1.0011,1.0011,8100000.0
2008-07-15 23:42:00,1.0011,1.0011,1.0011,1.0011,15600000.0
2008-07-15 23:43:00,1.0012,1.0013,1.0012,1.0013,3100000.0
2008-07-15 23:44:00,1.00115,1.0012,1.00115,1.0012,3100000.0
2008-07-15 23:45:00,1.0013,1.0013,1.0012,1.0013,5000000.0
2008-07-15 23:46:00,1.0012,1.0014,1.0012,1.0014,9300000.0
2008-07-15 23:47:00,1.0014,1.0014,1.0011,1.0013,10100000.0
2008-07-15 23:48:00,1.0011,1.0011,1.0011,1.0011,8100000.0
2008-07-15 23:49:00,1.00105,1.00125,1.00103,1.0011,46800000.0
2008-07-15 23:50:00,1.0012,1.0012,1.0011,1.0011,35200000.0
2008-07-15 23:51:00,1.0011,1.0011,1.001,1.001,27900000.0
2008-07-15 23:52:00,1.001,1.0014,1.001,1.0014,43900000.0
2008-07-15 23:53:00,1.0013,1.0013,1.0013,1.0013,5900000.0
2008-07-15 23:54:00,1.0013,1.0013,1.0013,1.0013,11300000.0
2008-07-15 23:55:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-15 23:56:00,1.0013,1.0013,1.0013,1.0013,14600000.0
2008-07-15 23:57:00,1.0013,1.0013,1.0012,1.0013,8100000.0
2008-07-15 23:58:00,1.0013,1.0013,1.0012,1.0013,18200000.0
2008-07-15 23:59:00,1.0013,1.0013,1.0013,1.0013,8400000.0
2008-07-16 00:00:00,1.0013,1.0013,1.0012,1.0012,10400000.0
2008-07-16 00:01:00,1.0012,1.0013,1.0012,1.0013,14900000.0
2008-07-16 00:02:00,1.0013,1.0017,1.0013,1.0017,6000000.0
2008-07-16 00:03:00,1.0017,1.0017,1.0015,1.0017,23500000.0
2008-07-16 00:04:00,1.0017,1.0017,1.0016,1.0016,6400000.0
2008-07-16 00:05:00,1.00155,1.0016,1.0015,1.0016,46300000.0
2008-07-16 00:06:00,1.0016,1.0017,1.0016,1.0017,44300000.0
2008-07-16 00:07:00,1.0016,1.0017,1.0016,1.0017,2000000.0
2008-07-16 00:08:00,1.0016,1.0016,1.0015,1.0015,10900000.0
2008-07-16 00:09:00,1.0016,1.0017,1.0016,1.0017,3000000.0
2008-07-16 00:10:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 00:11:00,1.0015,1.0019,1.0015,1.0018,19900000.0
2008-07-16 00:12:00,1.0019,1.0019,1.0019,1.0019,2000000.0
2008-07-16 00:13:00,1.0018,1.0022,1.0018,1.0022,34200000.0
2008-07-16 00:14:00,1.0021,1.0022,1.0017,1.0017,68700000.0
2008-07-16 00:15:00,1.0016,1.0018,1.0016,1.0018,17200000.0
2008-07-16 00:16:00,1.0017,1.0017,1.0017,1.0017,4000000.0
2008-07-16 00:17:00,1.0017,1.0019,1.00155,1.0018,20400000.0
2008-07-16 00:18:00,1.0019,1.0019,1.0019,1.0019,1000000.0
2008-07-16 00:19:00,1.0018,1.0019,1.0018,1.0019,26800000.0
2008-07-16 00:20:00,1.0018,1.0018,1.0018,1.0018,5400000.0
2008-07-16 00:21:00,1.0018,1.002,1.0018,1.0019,33100000.0
2008-07-16 00:22:00,1.0019,1.0019,1.0019,1.0019,3200000.0
2008-07-16 00:23:00,1.0019,1.0019,1.0019,1.0019,3200000.0
2008-07-16 00:24:00,1.002,1.002,1.0018,1.0018,33600000.0
2008-07-16 00:25:00,1.0019,1.0019,1.0019,1.0019,2000000.0
2008-07-16 00:26:00,1.0018,1.0018,1.0018,1.0018,19400000.0
2008-07-16 00:27:00,1.0018,1.0018,1.0018,1.0018,9700000.0
2008-07-16 00:28:00,1.0019,1.0019,1.0016,1.0016,23900000.0
2008-07-16 00:29:00,1.0016,1.0016,1.0015,1.0015,4700000.0
2008-07-16 00:30:00,1.0015,1.0016,1.0015,1.0016,14000000.0
2008-07-16 00:31:00,1.0016,1.0016,1.0016,1.0016,4000000.0
2008-07-16 00:32:00,1.0016,1.0016,1.0016,1.0016,3200000.0
2008-07-16 00:33:00,1.0016,1.0017,1.0016,1.0016,7000000.0
2008-07-16 00:34:00,1.0015,1.0015,1.0015,1.0015,4400000.0
2008-07-16 00:35:00,1.0015,1.0015,1.0015,1.0015,23900000.0
2008-07-16 00:36:00,1.0015,1.0016,1.0015,1.0016,5300000.0
2008-07-16 00:37:00,1.0015,1.0015,1.0015,1.0015,4300000.0
2008-07-16 00:38:00,1.00171,1.00171,1.00138,1.00165,20800000.0
2008-07-16 00:39:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 00:40:00,1.0015,1.0015,1.0015,1.0015,4300000.0
2008-07-16 00:41:00,1.0015,1.0015,1.0015,1.0015,5100000.0
2008-07-16 00:42:00,1.0015,1.0015,1.0015,1.0015,4300000.0
2008-07-16 00:43:00,1.00151,1.00156,1.00141,1.00152,8700000.0
2008-07-16 00:44:00,1.0015,1.0015,1.0015,1.0015,5100000.0
2008-07-16 00:45:00,1.0015,1.0015,1.0015,1.0015,4300000.0
2008-07-16 00:46:00,1.0015,1.0015,1.0015,1.0015,4300000.0
2008-07-16 00:47:00,1.0015,1.0015,1.0015,1.0015,5100000.0
2008-07-16 00:48:00,1.0015,1.0015,1.0015,1.0015,4300000.0
2008-07-16 00:49:00,1.00158,1.00161,1.00139,1.00158,24400000.0
2008-07-16 00:50:00,1.0015,1.0015,1.0015,1.0015,5100000.0
2008-07-16 00:51:00,1.0015,1.0015,1.0014,1.0014,9700000.0
2008-07-16 00:52:00,1.00158,1.00158,1.00158,1.00158,12600000.0
2008-07-16 00:53:00,1.0015,1.0015,1.0015,1.0015,1000000.0
2008-07-16 00:54:00,1.0014,1.0014,1.0014,1.0014,5400000.0
2008-07-16 00:55:00,1.0014,1.0014,1.0014,1.0014,32600000.0
2008-07-16 00:56:00,1.0014,1.0016,1.0014,1.0016,9900000.0
2008-07-16 00:57:00,1.0014,1.0015,1.0014,1.0015,26200000.0
2008-07-16 00:58:00,1.00163,1.00163,1.00163,1.00163,3100000.0
2008-07-16 00:59:00,1.0014,1.0016,1.0014,1.0016,6400000.0
2008-07-16 01:00:00,1.0016,1.0016,1.0015,1.0015,10900000.0
2008-07-16 01:01:00,1.0015,1.0015,1.0013,1.0014,54200000.0
2008-07-16 01:02:00,1.0014,1.0015,1.0014,1.0014,27900000.0
2008-07-16 01:03:00,1.0014,1.0014,1.0014,1.0014,15900000.0
2008-07-16 01:04:00,1.0014,1.0014,1.0014,1.0014,9700000.0
2008-07-16 01:05:00,1.0014,1.0014,1.0014,1.0014,4300000.0
2008-07-16 01:06:00,1.0014,1.0014,1.0014,1.0014,3500000.0
2008-07-16 01:07:00,1.0014,1.0014,1.0014,1.0014,3500000.0
2008-07-16 01:08:00,1.0014,1.0015,1.0014,1.0014,5000000.0
2008-07-16 01:09:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-16 01:10:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-16 01:11:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-16 01:12:00,1.0014,1.0014,1.0014,1.0014,2400000.0
2008-07-16 01:13:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-16 01:14:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-16 01:15:00,1.00108,1.00135,1.00093,1.00135,46200000.0
2008-07-16 01:16:00,1.0014,1.0014,1.0009,1.0013,86000000.0
2008-07-16 01:17:00,1.0013,1.0015,1.0011,1.0012,146200000.0
2008-07-16 01:18:00,1.0012,1.0012,1.0011,1.0011,2000000.0
2008-07-16 01:19:00,1.001,1.001,1.001,1.001,34600000.0
2008-07-16 01:20:00,1.00085,1.00114,1.00085,1.0009,24000000.0
2008-07-16 01:21:00,1.0011,1.0014,1.0011,1.0014,30100000.0
2008-07-16 01:22:00,1.0014,1.0014,1.0014,1.0014,5000000.0
2008-07-16 01:23:00,1.0011,1.0014,1.001,1.001,39400000.0
2008-07-16 01:24:00,1.001,1.001,1.001,1.001,26600000.0
2008-07-16 01:25:00,1.001,1.001,1.001,1.001,5800000.0
2008-07-16 01:26:00,1.001,1.001,1.001,1.001,12400000.0
2008-07-16 01:27:00,1.001,1.0012,1.001,1.0012,24300000.0
2008-07-16 01:28:00,1.0011,1.0011,1.0011,1.0011,5400000.0
2008-07-16 01:29:00,1.00125,1.0013,1.00125,1.0013,6400000.0
2008-07-16 01:30:00,1.0013,1.0014,1.0013,1.0014,5300000.0
2008-07-16 01:31:00,1.0013,1.0013,1.0013,1.0013,4700000.0
2008-07-16 01:32:00,1.0013,1.0013,1.0013,1.0013,2500000.0
2008-07-16 01:33:00,1.0013,1.0014,1.0013,1.0014,7700000.0
2008-07-16 01:34:00,1.0013,1.0014,1.0013,1.0014,38400000.0
2008-07-16 01:35:00,1.0014,1.00145,1.0014,1.00145,21200000.0
2008-07-16 01:36:00,1.00145,1.0015,1.0014,1.0014,34200000.0
2008-07-16 01:37:00,1.0014,1.0014,1.0014,1.0014,2500000.0
2008-07-16 01:38:00,1.00129,1.00139,1.00115,1.00139,15700000.0
2008-07-16 01:39:00,1.0014,1.0014,1.0014,1.0014,2500000.0
2008-07-16 01:40:00,1.0014,1.0014,1.0014,1.0014,2500000.0
2008-07-16 01:41:00,1.0013,1.0013,1.0013,1.0013,5900000.0
2008-07-16 01:42:00,1.0013,1.0013,1.0013,1.0013,6700000.0
2008-07-16 01:43:00,1.0013,1.0013,1.0013,1.0013,17000000.0
2008-07-16 01:44:00,1.0013,1.0013,1.0013,1.0013,5900000.0
2008-07-16 01:45:00,1.0013,1.0013,1.0013,1.0013,6700000.0
2008-07-16 01:46:00,1.0013,1.0013,1.0013,1.0013,5900000.0
2008-07-16 01:47:00,1.0012,1.0012,1.0012,1.0012,9900000.0
2008-07-16 01:48:00,1.0012,1.0013,1.0012,1.0013,19500000.0
2008-07-16 01:49:00,1.0013,1.0013,1.0013,1.0013,2100000.0
2008-07-16 01:50:00,1.0012,1.0012,1.0012,1.0012,19800000.0
2008-07-16 01:51:00,1.0012,1.0013,1.0012,1.0013,8500000.0
2008-07-16 01:52:00,1.00125,1.00125,1.00125,1.00125,2100000.0
2008-07-16 01:53:00,1.00143,1.00143,1.0013,1.00139,31000000.0
2008-07-16 01:54:00,1.00125,1.0013,1.0012,1.0013,86200000.0
2008-07-16 01:55:00,1.0012,1.0012,1.0011,1.0012,23200000.0
2008-07-16 01:56:00,1.0012,1.0012,1.0012,1.0012,5600000.0
2008-07-16 01:57:00,1.00129,1.00129,1.00107,1.00115,44300000.0
2008-07-16 01:58:00,1.0012,1.0012,1.0012,1.0012,6400000.0
2008-07-16 01:59:00,1.0012,1.0012,1.0012,1.0012,5600000.0
2008-07-16 02:00:00,1.0012,1.0012,1.0011,1.0011,42800000.0
2008-07-16 02:01:00,1.0011,1.0011,1.0011,1.0011,5900000.0
2008-07-16 02:02:00,1.0009,1.00123,1.00077,1.00123,36000000.0
2008-07-16 02:03:00,1.0011,1.0011,1.0011,1.0011,6700000.0
2008-07-16 02:04:00,1.0011,1.0011,1.0011,1.0011,12800000.0
2008-07-16 02:05:00,1.0011,1.0011,1.0011,1.0011,6000000.0
2008-07-16 02:06:00,1.0011,1.0011,1.0011,1.0011,6800000.0
2008-07-16 02:07:00,1.0011,1.0011,1.0011,1.0011,6000000.0
2008-07-16 02:08:00,1.00116,1.00116,1.00096,1.00107,41300000.0
2008-07-16 02:09:00,1.0011,1.0011,1.0011,1.0011,22300000.0
2008-07-16 02:10:00,1.0011,1.0011,1.0011,1.0011,8300000.0
2008-07-16 02:11:00,1.00123,1.00124,1.00094,1.00124,32200000.0
2008-07-16 02:12:00,1.0011,1.0011,1.0011,1.0011,9100000.0
2008-07-16 02:13:00,1.0011,1.0011,1.0011,1.0011,8300000.0
2008-07-16 02:14:00,1.00095,1.00121,1.00095,1.00121,6300000.0
2008-07-16 02:15:00,1.0011,1.0011,1.0011,1.0011,9100000.0
2008-07-16 02:16:00,1.00101,1.00121,1.00091,1.00121,18600000.0
2008-07-16 02:17:00,1.0011,1.0011,1.0011,1.0011,8300000.0
2008-07-16 02:18:00,1.00117,1.00126,1.00109,1.00126,21200000.0
2008-07-16 02:19:00,1.0011,1.0012,1.0011,1.0012,6000000.0
2008-07-16 02:20:00,1.0012,1.0012,1.0012,1.0012,1000000.0
2008-07-16 02:21:00,1.0012,1.0012,1.0011,1.0011,16800000.0
2008-07-16 02:22:00,1.0012,1.0012,1.0012,1.0012,1000000.0
2008-07-16 02:23:00,1.0011,1.0011,1.0011,1.0011,41000000.0
2008-07-16 02:24:00,1.0011,1.0012,1.0011,1.0012,28300000.0
2008-07-16 02:25:00,1.0013,1.0014,1.0012,1.0012,56100000.0
2008-07-16 02:26:00,1.00115,1.00115,1.00115,1.00115,2100000.0
2008-07-16 02:27:00,1.00115,1.00115,1.00115,1.00115,2100000.0
2008-07-16 02:28:00,1.0011,1.0011,1.001,1.001,38400000.0
2008-07-16 02:29:00,1.001,1.001,1.001,1.001,12800000.0
2008-07-16 02:30:00,1.001,1.001,1.001,1.001,6000000.0
2008-07-16 02:31:00,1.001,1.001,1.001,1.001,18600000.0
2008-07-16 02:32:00,1.001,1.001,1.001,1.001,6000000.0
2008-07-16 02:33:00,1.001,1.001,1.001,1.001,3300000.0
2008-07-16 02:34:00,1.001,1.001,1.001,1.001,9100000.0
2008-07-16 02:35:00,1.001,1.001,1.00095,1.00095,4100000.0
2008-07-16 02:36:00,1.00075,1.001,1.00072,1.00076,48500000.0
2008-07-16 02:37:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-16 02:38:00,1.001,1.0011,1.001,1.0011,22500000.0
2008-07-16 02:39:00,1.0011,1.0011,1.001,1.001,7500000.0
2008-07-16 02:40:00,1.001,1.001,1.001,1.001,5000000.0
2008-07-16 02:41:00,1.0011,1.0011,1.0011,1.0011,8800000.0
2008-07-16 02:42:00,1.0011,1.0012,1.0011,1.0012,7200000.0
2008-07-16 02:43:00,1.00114,1.00122,1.00099,1.0012,85100000.0
2008-07-16 02:44:00,1.0012,1.0012,1.0012,1.0012,16300000.0
2008-07-16 02:45:00,1.0015,1.0015,1.0012,1.0012,11200000.0
2008-07-16 02:46:00,1.001,1.00119,1.001,1.00115,18200000.0
2008-07-16 02:47:00,1.00135,1.0015,1.0013,1.0015,37500000.0
2008-07-16 02:48:00,1.0015,1.0015,1.0015,1.0015,7500000.0
2008-07-16 02:49:00,1.0015,1.0015,1.0015,1.0015,7500000.0
2008-07-16 02:50:00,1.0015,1.0017,1.0015,1.0017,49100000.0
2008-07-16 02:51:00,1.0017,1.0017,1.0016,1.0017,64300000.0
2008-07-16 02:52:00,1.0018,1.002,1.0018,1.002,7000000.0
2008-07-16 02:53:00,1.0018,1.0018,1.0018,1.0018,15100000.0
2008-07-16 02:54:00,1.0017,1.002,1.0017,1.0018,69700000.0
2008-07-16 02:55:00,1.0018,1.0018,1.0018,1.0018,2500000.0
2008-07-16 02:56:00,1.0018,1.002,1.0018,1.002,39800000.0
2008-07-16 02:57:00,1.0019,1.0019,1.0018,1.0019,33300000.0
2008-07-16 02:58:00,1.0019,1.0019,1.0018,1.0018,7500000.0
2008-07-16 02:59:00,1.0016,1.0016,1.0015,1.0015,6000000.0
2008-07-16 03:00:00,1.0014,1.0014,1.0014,1.0014,7600000.0
2008-07-16 03:01:00,1.00145,1.0015,1.00145,1.0015,8300000.0
2008-07-16 03:02:00,1.0015,1.0015,1.0015,1.0015,3900000.0
2008-07-16 03:03:00,1.0015,1.0015,1.0015,1.0015,3100000.0
2008-07-16 03:04:00,1.00104,1.00155,1.00104,1.00155,34300000.0
2008-07-16 03:05:00,1.0015,1.0015,1.0015,1.0015,3900000.0
2008-07-16 03:06:00,1.0015,1.0015,1.0015,1.0015,4100000.0
2008-07-16 03:07:00,1.0015,1.0015,1.0015,1.0015,1300000.0
2008-07-16 03:08:00,1.0015,1.0015,1.0015,1.0015,2400000.0
2008-07-16 03:09:00,1.0015,1.0015,1.0015,1.0015,5600000.0
2008-07-16 03:10:00,1.0015,1.0015,1.0015,1.0015,5600000.0
2008-07-16 03:11:00,1.0015,1.0015,1.0015,1.0015,3000000.0
2008-07-16 03:12:00,1.0013,1.00145,1.0013,1.00145,6400000.0
2008-07-16 03:13:00,1.0015,1.0015,1.0015,1.0015,1000000.0
2008-07-16 03:14:00,1.0015,1.0017,1.0015,1.0017,11500000.0
2008-07-16 03:15:00,1.0017,1.0018,1.0017,1.0018,20900000.0
2008-07-16 03:16:00,1.0018,1.0018,1.0018,1.0018,2500000.0
2008-07-16 03:17:00,1.00158,1.00178,1.00141,1.00178,11500000.0
2008-07-16 03:18:00,1.0018,1.0018,1.0018,1.0018,9900000.0
2008-07-16 03:19:00,1.0018,1.0018,1.0018,1.0018,2500000.0
2008-07-16 03:20:00,1.0018,1.0018,1.0018,1.0018,25900000.0
2008-07-16 03:21:00,1.0018,1.0019,1.0018,1.0019,35200000.0
2008-07-16 03:22:00,1.0019,1.0019,1.0019,1.0019,2500000.0
2008-07-16 03:23:00,1.0018,1.0018,1.0018,1.0018,7700000.0
2008-07-16 03:24:00,1.0018,1.0018,1.0018,1.0018,5000000.0
2008-07-16 03:25:00,1.0018,1.0018,1.0018,1.0018,16300000.0
2008-07-16 03:26:00,1.00185,1.0019,1.00185,1.0019,9700000.0
2008-07-16 03:27:00,1.0019,1.0019,1.0019,1.0019,2500000.0
2008-07-16 03:28:00,1.00155,1.00189,1.00155,1.00187,16600000.0
2008-07-16 03:29:00,1.0019,1.0019,1.0019,1.0019,25100000.0
2008-07-16 03:30:00,1.002,1.002,1.0019,1.0019,10100000.0
2008-07-16 03:31:00,1.0019,1.0019,1.0019,1.0019,5200000.0
2008-07-16 03:32:00,1.00193,1.00193,1.00147,1.00189,40900000.0
2008-07-16 03:33:00,1.0019,1.0019,1.0019,1.0019,6000000.0
2008-07-16 03:34:00,1.0019,1.0019,1.0019,1.0019,9700000.0
2008-07-16 03:35:00,1.00187,1.0019,1.00155,1.0019,46100000.0
2008-07-16 03:36:00,1.0019,1.0019,1.0019,1.0019,3300000.0
2008-07-16 03:37:00,1.0019,1.0019,1.0019,1.0019,2500000.0
2008-07-16 03:38:00,1.0019,1.0019,1.0019,1.0019,16600000.0
2008-07-16 03:39:00,1.0019,1.0019,1.0019,1.0019,2500000.0
2008-07-16 03:40:00,1.0019,1.002,1.0019,1.002,12400000.0
2008-07-16 03:41:00,1.002,1.002,1.002,1.002,7500000.0
2008-07-16 03:42:00,1.002,1.002,1.002,1.002,2500000.0
2008-07-16 03:43:00,1.002,1.002,1.002,1.002,5000000.0
2008-07-16 03:44:00,1.002,1.002,1.002,1.002,2500000.0
2008-07-16 03:45:00,1.002,1.002,1.002,1.002,12400000.0
2008-07-16 03:46:00,1.002,1.002,1.002,1.002,33000000.0
2008-07-16 03:47:00,1.002,1.002,1.002,1.002,44000000.0
2008-07-16 03:48:00,1.002,1.0021,1.002,1.002,37300000.0
2008-07-16 03:49:00,1.002,1.0021,1.002,1.002,23100000.0
2008-07-16 03:50:00,1.002,1.002,1.002,1.002,2500000.0
2008-07-16 03:51:00,1.00187,1.00193,1.00187,1.00193,2000000.0
2008-07-16 03:52:00,1.002,1.002,1.002,1.002,9100000.0
2008-07-16 03:53:00,1.002,1.002,1.002,1.002,15100000.0
2008-07-16 03:54:00,1.002,1.002,1.00195,1.00195,4600000.0
2008-07-16 03:55:00,1.002,1.002,1.002,1.002,1000000.0
2008-07-16 03:56:00,1.00195,1.00195,1.0019,1.0019,6300000.0
2008-07-16 03:57:00,1.0018,1.0018,1.0018,1.0018,56100000.0
2008-07-16 03:58:00,1.0018,1.0018,1.0018,1.0018,13700000.0
2008-07-16 03:59:00,1.0018,1.0018,1.0018,1.0018,9100000.0
2008-07-16 04:00:00,1.0017,1.0017,1.0017,1.0017,18800000.0
2008-07-16 04:01:00,1.0017,1.0017,1.0017,1.0017,39000000.0
2008-07-16 04:02:00,1.0017,1.0017,1.0017,1.0017,9400000.0
2008-07-16 04:03:00,1.0017,1.00175,1.0017,1.00175,12200000.0
2008-07-16 04:04:00,1.00175,1.00175,1.00175,1.00175,4200000.0
2008-07-16 04:05:00,1.00175,1.00175,1.00175,1.00175,2100000.0
2008-07-16 04:06:00,1.00175,1.0018,1.00175,1.0018,4600000.0
2008-07-16 04:07:00,1.0018,1.0019,1.0018,1.0018,10000000.0
2008-07-16 04:08:00,1.0018,1.0018,1.0018,1.0018,2500000.0
2008-07-16 04:09:00,1.00148,1.00164,1.00141,1.00141,28500000.0
2008-07-16 04:10:00,1.0018,1.0019,1.0018,1.0018,9100000.0
2008-07-16 04:11:00,1.0018,1.0018,1.0018,1.0018,2500000.0
2008-07-16 04:12:00,1.00162,1.00178,1.00142,1.0016,38200000.0
2008-07-16 04:13:00,1.0018,1.0018,1.0016,1.0017,28500000.0
2008-07-16 04:14:00,1.0016,1.0016,1.0016,1.0016,3300000.0
2008-07-16 04:15:00,1.0016,1.0016,1.0016,1.0016,6100000.0
2008-07-16 04:16:00,1.0016,1.0016,1.0016,1.0016,2000000.0
2008-07-16 04:17:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 04:18:00,1.0016,1.0016,1.0016,1.0016,2000000.0
2008-07-16 04:19:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 04:20:00,1.0016,1.0016,1.0016,1.0016,4000000.0
2008-07-16 04:21:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 04:22:00,1.0016,1.0016,1.0015,1.0016,16000000.0
2008-07-16 04:23:00,1.00125,1.0016,1.00125,1.0016,8000000.0
2008-07-16 04:24:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 04:25:00,1.0015,1.0016,1.0015,1.0016,16400000.0
2008-07-16 04:26:00,1.0016,1.0017,1.0016,1.0017,13100000.0
2008-07-16 04:27:00,1.0016,1.0016,1.0015,1.0016,31500000.0
2008-07-16 04:28:00,1.0015,1.0016,1.0015,1.0016,13100000.0
2008-07-16 04:29:00,1.0016,1.0017,1.0016,1.0017,25100000.0
2008-07-16 04:30:00,1.0016,1.0016,1.0015,1.0015,68200000.0
2008-07-16 04:31:00,1.0015,1.0017,1.0015,1.0016,77700000.0
2008-07-16 04:32:00,1.0016,1.0016,1.00155,1.00155,32000000.0
2008-07-16 04:33:00,1.00155,1.0016,1.00155,1.00155,28400000.0
2008-07-16 04:34:00,1.00155,1.0016,1.0015,1.0016,18600000.0
2008-07-16 04:35:00,1.0016,1.0017,1.0016,1.0017,40400000.0
2008-07-16 04:36:00,1.0017,1.0017,1.0016,1.0016,5700000.0
2008-07-16 04:37:00,1.0016,1.0016,1.0016,1.0016,13100000.0
2008-07-16 04:38:00,1.0016,1.0017,1.0016,1.0017,51200000.0
2008-07-16 04:39:00,1.0017,1.0017,1.0015,1.0015,18900000.0
2008-07-16 04:40:00,1.0015,1.0015,1.0015,1.0015,2500000.0
2008-07-16 04:41:00,1.00135,1.00164,1.00125,1.00125,43700000.0
2008-07-16 04:42:00,1.0015,1.0015,1.0015,1.0015,8600000.0
2008-07-16 04:43:00,1.0015,1.0015,1.0015,1.0015,2500000.0
2008-07-16 04:44:00,1.0015,1.0015,1.0014,1.0014,13900000.0
2008-07-16 04:45:00,1.0015,1.0015,1.0015,1.0015,1000000.0
2008-07-16 04:46:00,1.0014,1.0014,1.0014,1.0014,11400000.0
2008-07-16 04:47:00,1.0014,1.0014,1.0014,1.0014,50500000.0
2008-07-16 04:48:00,1.0014,1.0014,1.0014,1.0014,2500000.0
2008-07-16 04:49:00,1.0013,1.0013,1.0013,1.0013,112200000.0
2008-07-16 04:50:00,1.0013,1.0013,1.0013,1.0013,2500000.0
2008-07-16 04:51:00,1.0013,1.0013,1.0013,1.0013,20900000.0
2008-07-16 04:52:00,1.0013,1.0014,1.0013,1.0014,26600000.0
2008-07-16 04:53:00,1.0014,1.0014,1.0014,1.0014,6600000.0
2008-07-16 04:54:00,1.0014,1.0014,1.0014,1.0014,7500000.0
2008-07-16 04:55:00,1.0014,1.0014,1.0014,1.0014,5800000.0
2008-07-16 04:56:00,1.0014,1.0014,1.0014,1.0014,2500000.0
2008-07-16 04:57:00,1.0014,1.0014,1.0013,1.0013,14700000.0
2008-07-16 04:58:00,1.0013,1.0014,1.0013,1.0014,10700000.0
2008-07-16 04:59:00,1.0013,1.0013,1.0013,1.0013,4900000.0
2008-07-16 05:00:00,1.00149,1.00151,1.00126,1.0014,17600000.0
2008-07-16 05:01:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-16 05:02:00,1.0013,1.0013,1.0013,1.0013,4900000.0
2008-07-16 05:03:00,1.0014,1.0014,1.0014,1.0014,3000000.0
2008-07-16 05:04:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-16 05:05:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-16 05:06:00,1.00105,1.00141,1.00105,1.00106,29800000.0
2008-07-16 05:07:00,1.0014,1.0014,1.0014,1.0014,2000000.0
2008-07-16 05:08:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-16 05:09:00,1.0014,1.0014,1.0014,1.0014,17400000.0
2008-07-16 05:10:00,1.0014,1.00155,1.0014,1.00155,14100000.0
2008-07-16 05:11:00,1.00109,1.00145,1.00109,1.00145,20800000.0
2008-07-16 05:12:00,1.00143,1.00145,1.00119,1.00145,33300000.0
2008-07-16 05:13:00,1.00155,1.00155,1.00155,1.00155,4200000.0
2008-07-16 05:14:00,1.00155,1.0016,1.00155,1.00155,23000000.0
2008-07-16 05:15:00,1.00155,1.00155,1.00155,1.00155,5700000.0
2008-07-16 05:16:00,1.00155,1.0016,1.00155,1.00155,11500000.0
2008-07-16 05:17:00,1.0017,1.0017,1.00155,1.00155,22100000.0
2008-07-16 05:18:00,1.00155,1.00155,1.00155,1.00155,5400000.0
2008-07-16 05:19:00,1.00129,1.00155,1.00129,1.00155,17900000.0
2008-07-16 05:20:00,1.00155,1.00155,1.00155,1.00155,5400000.0
2008-07-16 05:21:00,1.00155,1.00155,1.00155,1.00155,12600000.0
2008-07-16 05:22:00,1.00133,1.0015,1.00109,1.00122,50200000.0
2008-07-16 05:23:00,1.00119,1.00138,1.00111,1.00136,14000000.0
2008-07-16 05:24:00,1.00115,1.00153,1.00108,1.00152,29100000.0
2008-07-16 05:25:00,1.00155,1.00155,1.00155,1.00155,9000000.0
2008-07-16 05:26:00,1.00132,1.00137,1.00113,1.00129,37600000.0
2008-07-16 05:27:00,1.00155,1.00155,1.00155,1.00155,7200000.0
2008-07-16 05:28:00,1.00155,1.00155,1.00155,1.00155,5400000.0
2008-07-16 05:29:00,1.0013,1.00147,1.00129,1.00129,10400000.0
2008-07-16 05:30:00,1.00155,1.00155,1.00155,1.00155,7200000.0
2008-07-16 05:31:00,1.00155,1.00155,1.00155,1.00155,12600000.0
2008-07-16 05:32:00,1.00124,1.00148,1.00116,1.00116,71499997.0
2008-07-16 05:33:00,1.00155,1.00155,1.00155,1.00155,1800000.0
2008-07-16 05:34:00,1.00161,1.00161,1.00136,1.00155,29000000.0
2008-07-16 05:35:00,1.00144,1.00154,1.00131,1.00131,16800000.0
2008-07-16 05:36:00,1.00155,1.00155,1.00155,1.00155,3600000.0
2008-07-16 05:37:00,1.00155,1.00155,1.00155,1.00155,1800000.0
2008-07-16 05:38:00,1.00155,1.00155,1.00155,1.00155,1800000.0
2008-07-16 05:39:00,1.00157,1.00157,1.00125,1.00125,13100000.0
2008-07-16 05:40:00,1.00155,1.00155,1.00155,1.00155,1800000.0
2008-07-16 05:41:00,1.00155,1.00155,1.00155,1.00155,5400000.0
2008-07-16 05:42:00,1.0014,1.0014,1.0014,1.0014,5900000.0
2008-07-16 05:43:00,1.0015,1.00155,1.0015,1.00155,2800000.0
2008-07-16 05:44:00,1.00155,1.00155,1.00155,1.00155,1800000.0
2008-07-16 05:45:00,1.00155,1.00155,1.00155,1.00155,1600000.0
2008-07-16 05:46:00,1.00155,1.00155,1.00155,1.00155,1600000.0
2008-07-16 05:47:00,1.00155,1.00155,1.00155,1.00155,3200000.0
2008-07-16 05:48:00,1.00133,1.00155,1.00127,1.00155,56800000.0
2008-07-16 05:49:00,1.00155,1.00165,1.0015,1.00165,4200000.0
2008-07-16 05:50:00,1.00165,1.00165,1.00165,1.00165,6400000.0
2008-07-16 05:51:00,1.00165,1.00165,1.00165,1.00165,1600000.0
2008-07-16 05:52:00,1.00165,1.00165,1.00165,1.00165,1600000.0
2008-07-16 05:53:00,1.00165,1.00165,1.0013,1.0014,77099999.0
2008-07-16 05:54:00,1.0014,1.0015,1.0014,1.0015,15700000.0
2008-07-16 05:55:00,1.0015,1.0016,1.0015,1.0016,5000000.0
2008-07-16 05:56:00,1.00145,1.0015,1.00145,1.0015,26800000.0
2008-07-16 05:57:00,1.0015,1.0015,1.0015,1.0015,21800000.0
2008-07-16 05:58:00,1.0015,1.0016,1.0015,1.0016,6200000.0
2008-07-16 05:59:00,1.0015,1.0015,1.0015,1.0015,5200000.0
2008-07-16 06:00:00,1.0015,1.0015,1.0015,1.0015,21200000.0
2008-07-16 06:01:00,1.0015,1.0016,1.0015,1.0016,5800000.0
2008-07-16 06:02:00,1.0016,1.0016,1.0016,1.0016,2000000.0
2008-07-16 06:03:00,1.00167,1.00167,1.00154,1.00167,36000000.0
2008-07-16 06:04:00,1.0016,1.0016,1.0016,1.0016,2000000.0
2008-07-16 06:05:00,1.0016,1.0016,1.0016,1.0016,2000000.0
2008-07-16 06:06:00,1.00164,1.00164,1.00136,1.00164,76300000.0
2008-07-16 06:07:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 06:08:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 06:09:00,1.0017,1.0017,1.0017,1.0017,17700000.0
2008-07-16 06:10:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 06:11:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 06:12:00,1.00167,1.00167,1.00151,1.00162,57600000.0
2008-07-16 06:13:00,1.0016,1.0016,1.0016,1.0016,2000000.0
2008-07-16 06:14:00,1.0016,1.0016,1.0015,1.0015,5800000.0
2008-07-16 06:15:00,1.0015,1.0015,1.0015,1.0015,4900000.0
2008-07-16 06:16:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-16 06:17:00,1.0015,1.0015,1.0015,1.0015,4900000.0
2008-07-16 06:18:00,1.0015,1.0015,1.0015,1.0015,5100000.0
2008-07-16 06:19:00,1.0015,1.0016,1.0015,1.0016,6900000.0
2008-07-16 06:20:00,1.0015,1.0016,1.00145,1.00145,9600000.0
2008-07-16 06:21:00,1.00145,1.0015,1.0014,1.0014,86600000.0
2008-07-16 06:22:00,1.0014,1.0014,1.0013,1.0013,22200000.0
2008-07-16 06:23:00,1.0013,1.0014,1.0013,1.0014,79800000.0
2008-07-16 06:24:00,1.0014,1.0014,1.0013,1.0013,21200000.0
2008-07-16 06:25:00,1.0013,1.0013,1.0013,1.0013,4700000.0
2008-07-16 06:26:00,1.00112,1.00138,1.00112,1.00126,7000000.0
2008-07-16 06:27:00,1.0013,1.0013,1.0013,1.0013,16500000.0
2008-07-16 06:28:00,1.0013,1.0013,1.0013,1.0013,4700000.0
2008-07-16 06:29:00,1.0013,1.0013,1.0013,1.0013,5000000.0
2008-07-16 06:30:00,1.0013,1.0013,1.0013,1.0013,2100000.0
2008-07-16 06:31:00,1.0013,1.00146,1.00114,1.00146,64600000.0
2008-07-16 06:32:00,1.0013,1.0013,1.0013,1.0013,2900000.0
2008-07-16 06:33:00,1.0013,1.0013,1.0013,1.0013,9200000.0
2008-07-16 06:34:00,1.0013,1.0013,1.0013,1.0013,10500000.0
2008-07-16 06:35:00,1.0013,1.0014,1.0013,1.0013,23400000.0
2008-07-16 06:36:00,1.00135,1.0014,1.0013,1.0013,8100000.0
2008-07-16 06:37:00,1.0013,1.0013,1.0013,1.0013,10200000.0
2008-07-16 06:38:00,1.0012,1.00135,1.001,1.00127,33600000.0
2008-07-16 06:39:00,1.0013,1.0013,1.0013,1.0013,5800000.0
2008-07-16 06:40:00,1.0013,1.0013,1.00125,1.00125,7900000.0
2008-07-16 06:41:00,1.00122,1.00132,1.00105,1.00105,46000000.0
2008-07-16 06:42:00,1.00125,1.0013,1.0012,1.0013,38900000.0
2008-07-16 06:43:00,1.0012,1.0012,1.0012,1.0012,35400000.0
2008-07-16 06:44:00,1.0012,1.0012,1.0012,1.0012,37000000.0
2008-07-16 06:45:00,1.0013,1.0013,1.0013,1.0013,33000000.0
2008-07-16 06:46:00,1.0013,1.0013,1.00125,1.00125,11000000.0
2008-07-16 06:47:00,1.0012,1.0012,1.0012,1.0012,70100000.0
2008-07-16 06:48:00,1.0012,1.0013,1.0012,1.0013,48000000.0
2008-07-16 06:49:00,1.0013,1.0013,1.0012,1.0012,99600000.0
2008-07-16 06:50:00,1.0012,1.0013,1.0007,1.001,164800000.0
2008-07-16 06:51:00,1.001,1.001,1.00095,1.00095,5800000.0
2008-07-16 06:52:00,1.00083,1.00108,1.00061,1.0008,103400000.0
2008-07-16 06:53:00,1.001,1.001,1.001,1.001,1700000.0
2008-07-16 06:54:00,1.0011,1.0011,1.00095,1.00095,7200000.0
2008-07-16 06:55:00,1.0011,1.0011,1.00095,1.00095,5500000.0
2008-07-16 06:56:00,1.00095,1.001,1.00095,1.001,9100000.0
2008-07-16 06:57:00,1.0011,1.0012,1.001,1.0011,5200000.0
2008-07-16 06:58:00,1.0012,1.0012,1.0011,1.0011,2000000.0
2008-07-16 06:59:00,1.0012,1.0012,1.001,1.0011,16000000.0
2008-07-16 07:00:00,1.001,1.001,1.001,1.001,22600000.0
2008-07-16 07:01:00,1.001,1.001,1.001,1.001,8500000.0
2008-07-16 07:02:00,1.00065,1.00114,1.00065,1.00068,79500000.0
2008-07-16 07:03:00,1.001,1.0011,1.001,1.0011,35500000.0
2008-07-16 07:04:00,1.001,1.0011,1.001,1.0011,55000000.0
2008-07-16 07:05:00,1.00095,1.00095,1.00095,1.00095,5300000.0
2008-07-16 07:06:00,1.00095,1.001,1.00095,1.001,7900000.0
2008-07-16 07:07:00,1.001,1.0011,1.001,1.001,22300000.0
2008-07-16 07:08:00,1.001,1.0011,1.001,1.001,37800000.0
2008-07-16 07:09:00,1.001,1.001,1.0009,1.0009,47600000.0
2008-07-16 07:10:00,1.0009,1.0011,1.00085,1.0009,86600000.0
2008-07-16 07:11:00,1.0009,1.0009,1.00085,1.00085,29500000.0
2008-07-16 07:12:00,1.00085,1.0009,1.00085,1.0009,53400000.0
2008-07-16 07:13:00,1.00085,1.0011,1.00085,1.0011,41900000.0
2008-07-16 07:14:00,1.0011,1.0011,1.0011,1.0011,15600000.0
2008-07-16 07:15:00,1.0012,1.0013,1.0011,1.0011,31400000.0
2008-07-16 07:16:00,1.0012,1.0013,1.0012,1.0013,76800000.0
2008-07-16 07:17:00,1.0013,1.0013,1.0011,1.0013,126100000.0
2008-07-16 07:18:00,1.0013,1.0013,1.0011,1.0013,205200000.0
2008-07-16 07:19:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-16 07:20:00,1.0013,1.0013,1.0012,1.0012,49000000.0
2008-07-16 07:21:00,1.0012,1.0012,1.00115,1.00115,3400000.0
2008-07-16 07:22:00,1.00115,1.0016,1.00115,1.0015,181500000.0
2008-07-16 07:23:00,1.0016,1.0016,1.0015,1.0015,35200000.0
2008-07-16 07:24:00,1.0016,1.0018,1.0015,1.0016,11000000.0
2008-07-16 07:25:00,1.0017,1.0017,1.0016,1.0016,8200000.0
2008-07-16 07:26:00,1.0015,1.0017,1.0015,1.0016,105500002.0
2008-07-16 07:27:00,1.0016,1.0016,1.0015,1.0016,10700000.0
2008-07-16 07:28:00,1.0016,1.0016,1.0015,1.0016,6400000.0
2008-07-16 07:29:00,1.0016,1.0016,1.0015,1.0015,4200000.0
2008-07-16 07:30:00,1.0016,1.0016,1.0015,1.0015,4500000.0
2008-07-16 07:31:00,1.0015,1.0016,1.00145,1.0016,6700000.0
2008-07-16 07:32:00,1.0016,1.0017,1.0015,1.0015,29300000.0
2008-07-16 07:33:00,1.0015,1.0015,1.0012,1.0012,52400000.0
2008-07-16 07:34:00,1.0012,1.0012,1.0011,1.0011,14300000.0
2008-07-16 07:35:00,1.00115,1.0013,1.00115,1.0013,7700000.0
2008-07-16 07:36:00,1.0012,1.0012,1.00115,1.0012,11400000.0
2008-07-16 07:37:00,1.0012,1.0013,1.0012,1.0013,9600000.0
2008-07-16 07:38:00,1.0013,1.0013,1.0012,1.0012,5700000.0
2008-07-16 07:39:00,1.00099,1.00133,1.00095,1.00133,35000000.0
2008-07-16 07:40:00,1.0013,1.0013,1.0013,1.0013,1000000.0
2008-07-16 07:41:00,1.0013,1.0013,1.0011,1.0011,15100000.0
2008-07-16 07:42:00,1.0011,1.0015,1.0011,1.0013,94200000.0
2008-07-16 07:43:00,1.0013,1.0013,1.0013,1.0013,4700000.0
2008-07-16 07:44:00,1.0014,1.0014,1.0014,1.0014,4000000.0
2008-07-16 07:45:00,1.0013,1.0013,1.0013,1.0013,35300000.0
2008-07-16 07:46:00,1.00116,1.00142,1.00112,1.00119,41300000.0
2008-07-16 07:47:00,1.0014,1.0014,1.0013,1.0014,8300000.0
2008-07-16 07:48:00,1.0014,1.0016,1.0013,1.0016,45500000.0
2008-07-16 07:49:00,1.0016,1.0016,1.0015,1.0015,52400000.0
2008-07-16 07:50:00,1.0015,1.0017,1.0015,1.0015,26100000.0
2008-07-16 07:51:00,1.0015,1.0015,1.0015,1.0015,10000000.0
2008-07-16 07:52:00,1.00119,1.00162,1.00119,1.00158,86800000.0
2008-07-16 07:53:00,1.0015,1.0015,1.0013,1.0013,17600000.0
2008-07-16 07:54:00,1.0013,1.0014,1.0013,1.0013,16400000.0
2008-07-16 07:55:00,1.0013,1.0013,1.0012,1.0012,35100000.0
2008-07-16 07:56:00,1.0012,1.0012,1.0011,1.0011,10500000.0
2008-07-16 07:57:00,1.001,1.0012,1.001,1.0012,37500000.0
2008-07-16 07:58:00,1.0013,1.0013,1.0013,1.0013,6600000.0
2008-07-16 07:59:00,1.0013,1.0013,1.0013,1.0013,7500000.0
2008-07-16 08:00:00,1.0013,1.0013,1.0013,1.0013,10200000.0
2008-07-16 08:01:00,1.0014,1.0014,1.0014,1.0014,3300000.0
2008-07-16 08:02:00,1.0014,1.00145,1.0014,1.00145,6800000.0
2008-07-16 08:03:00,1.00145,1.0015,1.00145,1.0015,14400000.0
2008-07-16 08:04:00,1.0015,1.0017,1.0015,1.0016,33600000.0
2008-07-16 08:05:00,1.0016,1.0019,1.0016,1.0018,121000000.0
2008-07-16 08:06:00,1.00175,1.00175,1.0016,1.0016,25600000.0
2008-07-16 08:07:00,1.0017,1.0017,1.0016,1.0017,43700000.0
2008-07-16 08:08:00,1.0017,1.002,1.0017,1.0019,86300000.0
2008-07-16 08:09:00,1.0019,1.0021,1.0019,1.0021,36900000.0
2008-07-16 08:10:00,1.002,1.0021,1.002,1.0021,30400000.0
2008-07-16 08:11:00,1.0021,1.0022,1.0021,1.0021,28100000.0
2008-07-16 08:12:00,1.0021,1.0022,1.0021,1.0022,32800000.0
2008-07-16 08:13:00,1.0022,1.0023,1.0021,1.0021,49200000.0
2008-07-16 08:14:00,1.0021,1.0021,1.00175,1.00185,95100000.0
2008-07-16 08:15:00,1.00185,1.0019,1.0017,1.00185,55100000.0
2008-07-16 08:16:00,1.00185,1.0019,1.0018,1.0019,13500000.0
2008-07-16 08:17:00,1.0019,1.002,1.0019,1.0019,43200000.0
2008-07-16 08:18:00,1.0019,1.0019,1.00175,1.00175,86500000.0
2008-07-16 08:19:00,1.00175,1.0018,1.0016,1.0016,61700000.0
2008-07-16 08:20:00,1.0016,1.0017,1.0016,1.0017,51200000.0
2008-07-16 08:21:00,1.0016,1.0017,1.0016,1.0016,29700000.0
2008-07-16 08:22:00,1.0016,1.0018,1.0016,1.0018,47500000.0
2008-07-16 08:23:00,1.00185,1.0019,1.0018,1.0019,87000000.0
2008-07-16 08:24:00,1.0019,1.0023,1.0019,1.0019,127300000.0
2008-07-16 08:25:00,1.0018,1.0023,1.0018,1.002,44700000.0
2008-07-16 08:26:00,1.002,1.002,1.002,1.002,7200000.0
2008-07-16 08:27:00,1.002,1.0022,1.0019,1.0021,108400000.0
2008-07-16 08:28:00,1.0021,1.0021,1.00185,1.002,66300000.0
2008-07-16 08:29:00,1.002,1.0022,1.002,1.0021,35400000.0
2008-07-16 08:30:00,1.0021,1.0022,1.0017,1.0022,120100000.0
2008-07-16 08:31:00,1.0022,1.0023,1.0022,1.0022,30800000.0
2008-07-16 08:32:00,1.0022,1.0023,1.0022,1.0022,87100000.0
2008-07-16 08:33:00,1.0022,1.0023,1.0019,1.002,55100000.0
2008-07-16 08:34:00,1.002,1.002,1.0016,1.0017,198800000.0
2008-07-16 08:35:00,1.0017,1.0018,1.0015,1.0016,41700000.0
2008-07-16 08:36:00,1.0016,1.0016,1.0012,1.0015,83400000.0
2008-07-16 08:37:00,1.0016,1.0016,1.0014,1.0015,69300000.0
2008-07-16 08:38:00,1.0015,1.0016,1.0014,1.0016,14900000.0
2008-07-16 08:39:00,1.0016,1.0016,1.0013,1.0016,53700000.0
2008-07-16 08:40:00,1.00165,1.0017,1.0015,1.0016,22500000.0
2008-07-16 08:41:00,1.00155,1.0017,1.00155,1.0017,25900000.0
2008-07-16 08:42:00,1.00175,1.0019,1.0016,1.0016,78800000.0
2008-07-16 08:43:00,1.00165,1.0017,1.0016,1.0017,146600000.0
2008-07-16 08:44:00,1.0018,1.0019,1.0018,1.0018,9000000.0
2008-07-16 08:45:00,1.0018,1.0018,1.0017,1.0017,18600000.0
2008-07-16 08:46:00,1.0017,1.0018,1.0017,1.0018,36000000.0
2008-07-16 08:47:00,1.0017,1.0018,1.0017,1.0018,18200000.0
2008-07-16 08:48:00,1.0018,1.0018,1.0017,1.0018,28600000.0
2008-07-16 08:49:00,1.0018,1.0018,1.0017,1.0018,46000000.0
2008-07-16 08:50:00,1.0019,1.0019,1.0018,1.0018,18300000.0
2008-07-16 08:51:00,1.0018,1.0018,1.0018,1.0018,7200000.0
2008-07-16 08:52:00,1.0018,1.0018,1.0017,1.0018,19000000.0
2008-07-16 08:53:00,1.0017,1.0018,1.0017,1.0018,29400000.0
2008-07-16 08:54:00,1.0018,1.0018,1.0017,1.0018,110100000.0
2008-07-16 08:55:00,1.0017,1.0019,1.0017,1.0017,33400000.0
2008-07-16 08:56:00,1.0017,1.0019,1.0017,1.0019,14600000.0
2008-07-16 08:57:00,1.0018,1.0018,1.0018,1.0018,8300000.0
2008-07-16 08:58:00,1.0018,1.0018,1.0016,1.0016,55800000.0
2008-07-16 08:59:00,1.0016,1.0016,1.001,1.00115,57900000.0
2008-07-16 09:00:00,1.0011,1.0014,1.00105,1.0013,78400000.0
2008-07-16 09:01:00,1.0013,1.0014,1.0013,1.0013,72800000.0
2008-07-16 09:02:00,1.0013,1.0015,1.00105,1.00105,221800000.0
2008-07-16 09:03:00,1.0009,1.0014,1.0009,1.0014,173200000.0
2008-07-16 09:04:00,1.0012,1.0015,1.001,1.0015,111400000.0
2008-07-16 09:05:00,1.0015,1.00155,1.0015,1.00155,42100000.0
2008-07-16 09:06:00,1.00155,1.0018,1.0015,1.0017,117400000.0
2008-07-16 09:07:00,1.0018,1.0018,1.0015,1.0017,114900000.0
2008-07-16 09:08:00,1.0017,1.0018,1.0016,1.0016,57600000.0
2008-07-16 09:09:00,1.0016,1.0017,1.0015,1.0016,54999999.0
2008-07-16 09:10:00,1.0016,1.0017,1.0016,1.0017,212300002.0
2008-07-16 09:11:00,1.0016,1.0017,1.0014,1.0015,92500000.0
2008-07-16 09:12:00,1.0015,1.0015,1.0014,1.0015,5900000.0
2008-07-16 09:13:00,1.0014,1.00145,1.0014,1.00145,28600000.0
2008-07-16 09:14:00,1.00136,1.0015,1.0009,1.00132,59000000.0
2008-07-16 09:15:00,1.00145,1.0015,1.0013,1.0014,209700000.0
2008-07-16 09:16:00,1.00135,1.0015,1.0013,1.0015,47400000.0
2008-07-16 09:17:00,1.0015,1.0016,1.0014,1.0016,26300000.0
2008-07-16 09:18:00,1.0016,1.0016,1.0015,1.0015,17200000.0
2008-07-16 09:19:00,1.0015,1.0016,1.0015,1.0015,12800000.0
2008-07-16 09:20:00,1.0015,1.002,1.0015,1.0017,82600000.0
2008-07-16 09:21:00,1.00165,1.0017,1.0016,1.0016,32400000.0
2008-07-16 09:22:00,1.0016,1.0016,1.00135,1.0014,46800000.0
2008-07-16 09:23:00,1.00145,1.0016,1.0014,1.0015,35400000.0
2008-07-16 09:24:00,1.00155,1.0016,1.0015,1.0015,47700000.0
2008-07-16 09:25:00,1.00145,1.0017,1.00145,1.0017,61000000.0
2008-07-16 09:26:00,1.00165,1.0017,1.0016,1.0017,37800000.0
2008-07-16 09:27:00,1.0017,1.002,1.0016,1.002,73800000.0
2008-07-16 09:28:00,1.002,1.0023,1.002,1.0023,35300000.0
2008-07-16 09:29:00,1.0023,1.0025,1.0018,1.0018,74100000.0
2008-07-16 09:30:00,1.0018,1.0018,1.0017,1.0017,14800000.0
2008-07-16 09:31:00,1.0018,1.0018,1.0018,1.0018,4000000.0
2008-07-16 09:32:00,1.0018,1.0018,1.0017,1.0018,12900000.0
2008-07-16 09:33:00,1.00175,1.0018,1.0017,1.0018,23100000.0
2008-07-16 09:34:00,1.00175,1.0018,1.0017,1.0018,14100000.0
2008-07-16 09:35:00,1.0018,1.0019,1.00175,1.0019,32000000.0
2008-07-16 09:36:00,1.0018,1.0019,1.0017,1.00175,86500000.0
2008-07-16 09:37:00,1.0017,1.0018,1.00165,1.0018,46000000.0
2008-07-16 09:38:00,1.0018,1.0018,1.0016,1.0016,85700000.0
2008-07-16 09:39:00,1.0017,1.0017,1.0016,1.0016,39900000.0
2008-07-16 09:40:00,1.0016,1.0017,1.0015,1.0017,79400000.0
2008-07-16 09:41:00,1.0017,1.0017,1.0015,1.0017,155700000.0
2008-07-16 09:42:00,1.0016,1.0018,1.0016,1.0017,74400000.0
2008-07-16 09:43:00,1.0017,1.0018,1.0017,1.0018,11900000.0
2008-07-16 09:44:00,1.0018,1.0018,1.00165,1.0018,27000000.0
2008-07-16 09:45:00,1.0018,1.0018,1.0016,1.0016,70100000.0
2008-07-16 09:46:00,1.0017,1.0017,1.0016,1.0016,18000000.0
2008-07-16 09:47:00,1.0016,1.0016,1.00135,1.00135,81600000.0
2008-07-16 09:48:00,1.00135,1.00135,1.00135,1.00135,8600000.0
2008-07-16 09:49:00,1.00135,1.0014,1.00135,1.0014,56200000.0
2008-07-16 09:50:00,1.00145,1.00145,1.0011,1.0012,112100000.0
2008-07-16 09:51:00,1.0011,1.0012,1.00105,1.00105,43900000.0
2008-07-16 09:52:00,1.001,1.0012,1.001,1.001,64700000.0
2008-07-16 09:53:00,1.001,1.001,1.001,1.001,35800000.0
2008-07-16 09:54:00,1.0011,1.0011,1.001,1.0011,33900000.0
2008-07-16 09:55:00,1.0011,1.0013,1.0011,1.00125,31900000.0
2008-07-16 09:56:00,1.0012,1.0014,1.0012,1.0013,59400000.0
2008-07-16 09:57:00,1.0013,1.0016,1.0013,1.00145,88100000.0
2008-07-16 09:58:00,1.00145,1.0016,1.0014,1.00145,48200000.0
2008-07-16 09:59:00,1.0014,1.0014,1.00135,1.00135,6800000.0
2008-07-16 10:00:00,1.0014,1.0016,1.0013,1.0015,110800000.0
2008-07-16 10:01:00,1.0015,1.0018,1.0015,1.0017,113600000.0
2008-07-16 10:02:00,1.00155,1.0016,1.00145,1.0015,48400000.0
2008-07-16 10:03:00,1.0015,1.00155,1.0015,1.00155,39200000.0
2008-07-16 10:04:00,1.0016,1.0016,1.0016,1.0016,2000000.0
2008-07-16 10:05:00,1.0015,1.0016,1.0012,1.0012,86500000.0
2008-07-16 10:06:00,1.0012,1.0013,1.0011,1.0012,94200000.0
2008-07-16 10:07:00,1.0012,1.0014,1.00115,1.0014,59500000.0
2008-07-16 10:08:00,1.00145,1.0015,1.0013,1.0013,74600000.0
2008-07-16 10:09:00,1.0013,1.0013,1.0012,1.0012,15700000.0
2008-07-16 10:10:00,1.00125,1.00135,1.00075,1.00075,141100001.0
2008-07-16 10:11:00,1.0008,1.0008,1.0006,1.0007,131400000.0
2008-07-16 10:12:00,1.0007,1.0007,1.0006,1.0007,126200000.0
2008-07-16 10:13:00,1.0006,1.0007,1.0005,1.0005,93900000.0
2008-07-16 10:14:00,1.0005,1.0007,1.0005,1.0006,54700000.0
2008-07-16 10:15:00,1.00075,1.00145,1.00075,1.0014,105600000.0
2008-07-16 10:16:00,1.0014,1.0018,1.0014,1.0017,52600000.0
2008-07-16 10:17:00,1.0017,1.0017,1.0013,1.0015,68400000.0
2008-07-16 10:18:00,1.0015,1.0016,1.0013,1.0013,124100000.0
2008-07-16 10:19:00,1.0013,1.0013,1.00125,1.00125,6300000.0
2008-07-16 10:20:00,1.00125,1.0014,1.00115,1.0013,31600000.0
2008-07-16 10:21:00,1.0013,1.0015,1.0012,1.00125,124700000.0
2008-07-16 10:22:00,1.00125,1.00125,1.0012,1.00125,99000000.0
2008-07-16 10:23:00,1.0013,1.0013,1.00125,1.00125,55500000.0
2008-07-16 10:24:00,1.00128,1.00132,1.00076,1.00132,268300000.0
2008-07-16 10:25:00,1.00125,1.00125,1.00125,1.00125,19400000.0
2008-07-16 10:26:00,1.00125,1.00135,1.00125,1.00135,105500000.0
2008-07-16 10:27:00,1.00135,1.0015,1.00135,1.00145,128100000.0
2008-07-16 10:28:00,1.0016,1.0016,1.00135,1.00145,57100000.0
2008-07-16 10:29:00,1.00145,1.00145,1.0014,1.0014,23600000.0
2008-07-16 10:30:00,1.0014,1.0015,1.00135,1.0015,60800000.0
2008-07-16 10:31:00,1.0015,1.0016,1.00125,1.0016,61000000.0
2008-07-16 10:32:00,1.0016,1.0017,1.00155,1.00155,8000000.0
2008-07-16 10:33:00,1.0015,1.0021,1.0013,1.0021,211700000.0
2008-07-16 10:34:00,1.0021,1.00225,1.00205,1.00205,124000000.0
2008-07-16 10:35:00,1.00205,1.0022,1.00195,1.0021,73400000.0
2008-07-16 10:36:00,1.0021,1.0022,1.00165,1.0018,264800000.0
2008-07-16 10:37:00,1.0018,1.002,1.0018,1.00195,48900000.0
2008-07-16 10:38:00,1.00195,1.0021,1.00185,1.002,40900000.0
2008-07-16 10:39:00,1.0021,1.0021,1.0019,1.0019,43200000.0
2008-07-16 10:40:00,1.0021,1.0024,1.0021,1.0024,48400000.0
2008-07-16 10:41:00,1.0024,1.0025,1.0021,1.0021,73900000.0
2008-07-16 10:42:00,1.0021,1.0022,1.002,1.00205,180200002.0
2008-07-16 10:43:00,1.00205,1.0021,1.00195,1.00205,70000000.0
2008-07-16 10:44:00,1.00205,1.00205,1.00195,1.00195,72000000.0
2008-07-16 10:45:00,1.002,1.002,1.00185,1.00195,17300000.0
2008-07-16 10:46:00,1.002,1.002,1.00185,1.0019,60900000.0
2008-07-16 10:47:00,1.00185,1.0021,1.00185,1.0021,90600000.0
2008-07-16 10:48:00,1.0021,1.0021,1.00195,1.0021,71800000.0
2008-07-16 10:49:00,1.002,1.002,1.0019,1.0019,28700000.0
2008-07-16 10:50:00,1.0019,1.0021,1.0019,1.002,53600000.0
2008-07-16 10:51:00,1.002,1.002,1.0018,1.0018,29900000.0
2008-07-16 10:52:00,1.0018,1.002,1.0018,1.0019,21200000.0
2008-07-16 10:53:00,1.0019,1.0019,1.0019,1.0019,27200000.0
2008-07-16 10:54:00,1.0019,1.00195,1.0019,1.00195,32700000.0
2008-07-16 10:55:00,1.00195,1.0021,1.0019,1.0019,37000000.0
2008-07-16 10:56:00,1.0019,1.0022,1.0019,1.0022,120600000.0
2008-07-16 10:57:00,1.00205,1.00205,1.002,1.00205,113300000.0
2008-07-16 10:58:00,1.0021,1.00225,1.0021,1.00225,121800001.0
2008-07-16 10:59:00,1.00235,1.0029,1.0023,1.00285,317600002.0
2008-07-16 11:00:00,1.00285,1.00285,1.00235,1.00245,201200000.0
2008-07-16 11:01:00,1.00245,1.0025,1.00235,1.00245,93000000.0
2008-07-16 11:02:00,1.00245,1.00245,1.0024,1.0024,67400000.0
2008-07-16 11:03:00,1.0024,1.00245,1.0024,1.0024,30300000.0
2008-07-16 11:04:00,1.0024,1.0024,1.00235,1.0024,81300000.0
2008-07-16 11:05:00,1.0024,1.00255,1.00225,1.00225,233800001.0
2008-07-16 11:06:00,1.00225,1.0024,1.00225,1.0024,8400000.0
2008-07-16 11:07:00,1.0024,1.0026,1.0023,1.00255,98600000.0
2008-07-16 11:08:00,1.0026,1.0026,1.00255,1.0026,56700000.0
2008-07-16 11:09:00,1.0026,1.0026,1.00255,1.00255,13200000.0
2008-07-16 11:10:00,1.0026,1.00275,1.00255,1.00265,139600002.0
2008-07-16 11:11:00,1.00265,1.0028,1.0026,1.0026,39500000.0
2008-07-16 11:12:00,1.0026,1.0027,1.0026,1.0026,27800000.0
2008-07-16 11:13:00,1.0027,1.0027,1.00255,1.00265,90400001.0
2008-07-16 11:14:00,1.00265,1.0029,1.00265,1.00275,131800000.0
2008-07-16 11:15:00,1.00285,1.0029,1.00275,1.0028,205100002.0
2008-07-16 11:16:00,1.00285,1.003,1.0028,1.003,29100000.0
2008-07-16 11:17:00,1.003,1.0035,1.003,1.00345,137100000.0
2008-07-16 11:18:00,1.00345,1.0035,1.00335,1.00335,95500000.0
2008-07-16 11:19:00,1.00335,1.00335,1.003,1.00315,215300000.0
2008-07-16 11:20:00,1.00315,1.00315,1.00265,1.00305,242800000.0
2008-07-16 11:21:00,1.00305,1.00305,1.00295,1.003,100800000.0
2008-07-16 11:22:00,1.003,1.003,1.00285,1.00295,149500001.0
2008-07-16 11:23:00,1.0029,1.0029,1.0029,1.0029,16800000.0
2008-07-16 11:24:00,1.0029,1.0029,1.00265,1.00275,270900000.0
2008-07-16 11:25:00,1.0027,1.0027,1.0021,1.00215,341200002.0
2008-07-16 11:26:00,1.0022,1.00225,1.00215,1.00225,172300001.0
2008-07-16 11:27:00,1.00225,1.0023,1.0022,1.0023,60100000.0
2008-07-16 11:28:00,1.0023,1.0024,1.0022,1.00225,21600000.0
2008-07-16 11:29:00,1.00225,1.0024,1.0022,1.00235,56200000.0
2008-07-16 11:30:00,1.00235,1.00255,1.00225,1.00255,162600002.0
2008-07-16 11:31:00,1.00255,1.00255,1.0021,1.0021,238600004.0
2008-07-16 11:32:00,1.00225,1.00245,1.0022,1.0024,313700000.0
2008-07-16 11:33:00,1.0025,1.0025,1.00225,1.00225,105300001.0
2008-07-16 11:34:00,1.0023,1.00235,1.00215,1.0023,118900000.0
2008-07-16 11:35:00,1.00225,1.00235,1.00225,1.00225,88500000.0
2008-07-16 11:36:00,1.00225,1.00225,1.00215,1.00225,27700000.0
2008-07-16 11:37:00,1.0022,1.00245,1.0022,1.00245,159100000.0
2008-07-16 11:38:00,1.0024,1.0024,1.0023,1.0023,150700000.0
2008-07-16 11:39:00,1.0023,1.0023,1.00225,1.00225,69500000.0
2008-07-16 11:40:00,1.0023,1.0023,1.00225,1.00225,32800000.0
2008-07-16 11:41:00,1.00225,1.00225,1.00225,1.00225,8100000.0
2008-07-16 11:42:00,1.00225,1.0024,1.00225,1.0024,97700000.0
2008-07-16 11:43:00,1.0024,1.00245,1.0024,1.0024,64200000.0
2008-07-16 11:44:00,1.00245,1.00245,1.00235,1.00245,224200000.0
2008-07-16 11:45:00,1.00245,1.00245,1.00245,1.00245,6900000.0
2008-07-16 11:46:00,1.00245,1.00245,1.00245,1.00245,42600000.0
2008-07-16 11:47:00,1.0024,1.00245,1.0024,1.0024,14800000.0
2008-07-16 11:48:00,1.0024,1.00245,1.00235,1.00245,84100000.0
2008-07-16 11:49:00,1.00245,1.00245,1.0024,1.0024,20800000.0
2008-07-16 11:50:00,1.00235,1.0024,1.00225,1.00225,127600001.0
2008-07-16 11:51:00,1.00225,1.0023,1.00205,1.00205,225700003.0
2008-07-16 11:52:00,1.0022,1.00235,1.00155,1.00155,233367499.0
2008-07-16 11:53:00,1.0015,1.0016,1.00145,1.0015,131500000.0
2008-07-16 11:54:00,1.0015,1.0015,1.0015,1.0015,14600000.0
2008-07-16 11:55:00,1.0015,1.0021,1.0015,1.0019,166300000.0
2008-07-16 11:56:00,1.00185,1.00205,1.0015,1.0015,255000000.0
2008-07-16 11:57:00,1.0016,1.0016,1.0014,1.00145,124300000.0
2008-07-16 11:58:00,1.00145,1.0016,1.00145,1.0015,71800000.0
2008-07-16 11:59:00,1.0015,1.0015,1.0015,1.0015,2400000.0
2008-07-16 12:00:00,1.0015,1.0015,1.0014,1.0015,38500000.0
2008-07-16 12:01:00,1.0015,1.0015,1.00085,1.00085,128100000.0
2008-07-16 12:02:00,1.00085,1.00115,1.00085,1.00115,253200001.0
2008-07-16 12:03:00,1.00115,1.0013,1.001,1.0011,247000000.0
2008-07-16 12:04:00,1.0011,1.00115,1.00085,1.00115,147600000.0
2008-07-16 12:05:00,1.00125,1.00135,1.00115,1.00135,138500000.0
2008-07-16 12:06:00,1.00135,1.00135,1.00095,1.00095,159500000.0
2008-07-16 12:07:00,1.00095,1.00125,1.00095,1.00095,168200000.0
2008-07-16 12:08:00,1.00095,1.00095,1.0009,1.0009,32000000.0
2008-07-16 12:09:00,1.00095,1.00095,1.00075,1.00085,56500000.0
2008-07-16 12:10:00,1.00085,1.00085,1.00065,1.00065,96400000.0
2008-07-16 12:11:00,1.00065,1.00065,1.0,1.00005,208200000.0
2008-07-16 12:12:00,1.00005,1.00065,0.99995,1.00065,359700002.0
2008-07-16 12:13:00,1.00065,1.00065,1.0006,1.0006,6100000.0
2008-07-16 12:14:00,1.0006,1.0006,1.0006,1.0006,25200000.0
2008-07-16 12:15:00,1.0006,1.00065,1.00045,1.00045,106000000.0
2008-07-16 12:16:00,1.00045,1.00045,1.0004,1.0004,18400000.0
2008-07-16 12:17:00,1.0004,1.0004,0.99995,1.00005,114900000.0
2008-07-16 12:18:00,1.00005,1.00005,0.99955,0.99965,129300000.0
2008-07-16 12:19:00,0.9997,0.9998,0.99965,0.9998,109300000.0
2008-07-16 12:20:00,0.99985,0.99995,0.99975,0.99975,75100000.0
2008-07-16 12:21:00,0.99975,0.9999,0.99975,0.99985,93200000.0
2008-07-16 12:22:00,0.99985,1.00005,0.9998,1.00005,168300000.0
2008-07-16 12:23:00,1.00005,1.00005,0.99985,0.99995,32900000.0
2008-07-16 12:24:00,0.99995,1.0,0.9999,1.0,35200000.0
2008-07-16 12:25:00,1.0,1.0,0.9998,0.99985,61300000.0
2008-07-16 12:26:00,0.99995,1.00015,0.9998,1.00015,47300000.0
2008-07-16 12:27:00,1.00015,1.00015,0.99995,1.00005,10900000.0
2008-07-16 12:28:00,1.00005,1.00035,1.00005,1.00025,34800000.0
2008-07-16 12:29:00,1.00035,1.0004,1.00025,1.00035,47200000.0
2008-07-16 12:30:00,1.00035,1.00065,1.00035,1.00045,41800000.0
2008-07-16 12:31:00,1.00055,1.00055,1.00045,1.00055,22100000.0
2008-07-16 12:32:00,1.00045,1.00055,1.00045,1.00045,11000000.0
2008-07-16 12:33:00,1.00055,1.00055,1.00015,1.00025,26700000.0
2008-07-16 12:34:00,1.00025,1.00045,1.00015,1.00045,29800000.0
2008-07-16 12:35:00,1.00035,1.00045,1.00035,1.00035,5000000.0
2008-07-16 12:36:00,1.00045,1.00045,1.00045,1.00045,5000000.0
2008-07-16 12:37:00,1.00035,1.00045,1.00035,1.0004,31200000.0
2008-07-16 12:38:00,1.00045,1.00055,1.00035,1.00055,123200000.0
2008-07-16 12:39:00,1.00045,1.00085,1.00045,1.00085,55300000.0
2008-07-16 12:40:00,1.00085,1.00085,1.00075,1.00085,69900000.0
2008-07-16 12:41:00,1.00075,1.00085,1.00075,1.00075,80900001.0
2008-07-16 12:42:00,1.00075,1.00075,1.00075,1.00075,18200000.0
2008-07-16 12:43:00,1.00035,1.00068,1.00032,1.00032,211300000.0
2008-07-16 12:44:00,1.00075,1.0011,1.00075,1.00095,109700000.0
2008-07-16 12:45:00,1.00095,1.00095,1.0009,1.0009,9900000.0
2008-07-16 12:46:00,1.00085,1.00085,1.00075,1.00085,174400006.0
2008-07-16 12:47:00,1.00075,1.0008,1.00035,1.00035,129800002.0
2008-07-16 12:48:00,1.00035,1.00045,1.0,1.0004,226900000.0
2008-07-16 12:49:00,1.0004,1.0009,1.0004,1.00075,35500000.0
2008-07-16 12:50:00,1.00075,1.00095,1.0007,1.00075,112300000.0
2008-07-16 12:51:00,1.00075,1.00075,1.00075,1.00075,40300000.0
2008-07-16 12:52:00,1.00075,1.0011,1.0007,1.0011,114100000.0
2008-07-16 12:53:00,1.0011,1.0011,1.0011,1.0011,9100000.0
2008-07-16 12:54:00,1.0011,1.0017,1.0011,1.0017,198400000.0
2008-07-16 12:55:00,1.0017,1.0017,1.00125,1.00125,113600000.0
2008-07-16 12:56:00,1.0013,1.0013,1.00125,1.00125,38300000.0
2008-07-16 12:57:00,1.0013,1.0014,1.00115,1.0013,71200000.0
2008-07-16 12:58:00,1.00125,1.0015,1.00125,1.0013,73500000.0
2008-07-16 12:59:00,1.00135,1.00185,1.00135,1.0018,90200000.0
2008-07-16 13:00:00,1.00175,1.00195,1.0014,1.00175,206600000.0
2008-07-16 13:01:00,1.00175,1.00175,1.0013,1.0013,86600000.0
2008-07-16 13:02:00,1.00135,1.00135,1.00125,1.0013,21800000.0
2008-07-16 13:03:00,1.00118,1.00147,1.00104,1.00104,354200000.0
2008-07-16 13:04:00,1.00126,1.00136,1.0009,1.00136,296300000.0
2008-07-16 13:05:00,1.00135,1.00145,1.00105,1.00105,88700000.0
2008-07-16 13:06:00,1.00105,1.0013,1.00105,1.00115,83300000.0
2008-07-16 13:07:00,1.0012,1.0014,1.0012,1.00135,20400000.0
2008-07-16 13:08:00,1.00135,1.00135,1.00125,1.0013,12600000.0
2008-07-16 13:09:00,1.0013,1.0016,1.0013,1.00145,74000000.0
2008-07-16 13:10:00,1.00145,1.0015,1.0014,1.0015,69200000.0
2008-07-16 13:11:00,1.0015,1.0015,1.0014,1.00145,45900000.0
2008-07-16 13:12:00,1.0014,1.00145,1.0014,1.0014,34000000.0
2008-07-16 13:13:00,1.00145,1.00145,1.00135,1.00135,14600000.0
2008-07-16 13:14:00,1.0013,1.0013,1.00125,1.00125,14000000.0
2008-07-16 13:15:00,1.00125,1.00125,1.00115,1.00115,32300000.0
2008-07-16 13:16:00,1.00115,1.00115,1.00115,1.00115,2100000.0
2008-07-16 13:17:00,1.00104,1.00127,1.00104,1.00127,384300000.0
2008-07-16 13:18:00,1.00115,1.00115,1.0011,1.00115,28900000.0
2008-07-16 13:19:00,1.00115,1.0013,1.0011,1.00125,76600000.0
2008-07-16 13:20:00,1.00125,1.00135,1.00125,1.00125,80200000.0
2008-07-16 13:21:00,1.00125,1.00125,1.00125,1.00125,2100000.0
2008-07-16 13:22:00,1.0014,1.0014,1.00135,1.00135,6900000.0
2008-07-16 13:23:00,1.00145,1.0015,1.00145,1.0015,8900000.0
2008-07-16 13:24:00,1.0015,1.0017,1.0015,1.00165,50500000.0
2008-07-16 13:25:00,1.0016,1.0019,1.00155,1.00175,84300000.0
2008-07-16 13:26:00,1.0017,1.00175,1.0017,1.00175,12700000.0
2008-07-16 13:27:00,1.00185,1.00225,1.00185,1.00215,96800000.0
2008-07-16 13:28:00,1.00215,1.0023,1.00215,1.0023,39700000.0
2008-07-16 13:29:00,1.00225,1.00255,1.00215,1.00255,125200001.0
2008-07-16 13:30:00,1.00255,1.00255,1.00235,1.00235,121500001.0
2008-07-16 13:31:00,1.00225,1.00225,1.00215,1.0022,156500003.0
2008-07-16 13:32:00,1.0022,1.00225,1.0022,1.00225,13800000.0
2008-07-16 13:33:00,1.00225,1.00225,1.00225,1.00225,15300000.0
2008-07-16 13:34:00,1.00225,1.0023,1.00215,1.0022,113600000.0
2008-07-16 13:35:00,1.0022,1.0022,1.0022,1.0022,4200000.0
2008-07-16 13:36:00,1.0022,1.0022,1.00205,1.00205,95200000.0
2008-07-16 13:37:00,1.00205,1.0021,1.00195,1.00195,54600000.0
2008-07-16 13:38:00,1.00195,1.00195,1.00175,1.00175,41800000.0
2008-07-16 13:39:00,1.0017,1.0018,1.0017,1.0018,22600000.0
2008-07-16 13:40:00,1.0018,1.0018,1.00175,1.0018,21000000.0
2008-07-16 13:41:00,1.0018,1.0018,1.00175,1.00175,22700000.0
2008-07-16 13:42:00,1.0017,1.00175,1.0017,1.00175,32000000.0
2008-07-16 13:43:00,1.0018,1.00185,1.0018,1.00185,47200000.0
2008-07-16 13:44:00,1.00185,1.00185,1.0016,1.0016,110800000.0
2008-07-16 13:45:00,1.0016,1.0016,1.0009,1.00135,245900000.0
2008-07-16 13:46:00,1.00135,1.0015,1.00135,1.00145,41100000.0
2008-07-16 13:47:00,1.0015,1.0018,1.00145,1.00155,53400000.0
2008-07-16 13:48:00,1.00155,1.00205,1.00155,1.00175,140500000.0
2008-07-16 13:49:00,1.0017,1.0017,1.0015,1.00155,60300000.0
2008-07-16 13:50:00,1.0015,1.0015,1.00115,1.0012,34900000.0
2008-07-16 13:51:00,1.00125,1.00125,1.00125,1.00125,4900000.0
2008-07-16 13:52:00,1.0012,1.00135,1.0012,1.00125,54000000.0
2008-07-16 13:53:00,1.0012,1.0012,1.00095,1.00095,88100000.0
2008-07-16 13:54:00,1.001,1.00105,1.00075,1.0008,127400000.0
2008-07-16 13:55:00,1.0008,1.0013,1.0008,1.0011,320799999.0
2008-07-16 13:56:00,1.0011,1.0012,1.00085,1.001,157400000.0
2008-07-16 13:57:00,1.001,1.0014,1.001,1.0014,85200000.0
2008-07-16 13:58:00,1.0014,1.00195,1.00135,1.00185,135500000.0
2008-07-16 13:59:00,1.00185,1.00195,1.00155,1.0019,159200000.0
2008-07-16 14:00:00,1.00185,1.00195,1.0015,1.0016,447100000.0
2008-07-16 14:01:00,1.00155,1.00185,1.00145,1.00175,186200000.0
2008-07-16 14:02:00,1.00185,1.002,1.00175,1.002,94600000.0
2008-07-16 14:03:00,1.0021,1.00245,1.0021,1.00235,239700000.0
2008-07-16 14:04:00,1.0023,1.00245,1.00175,1.0018,242800000.0
2008-07-16 14:05:00,1.00185,1.00185,1.0017,1.0017,179100000.0
2008-07-16 14:06:00,1.0017,1.00215,1.0017,1.00215,217300000.0
2008-07-16 14:07:00,1.00215,1.00275,1.00215,1.00275,241300000.0
2008-07-16 14:08:00,1.00265,1.00265,1.00245,1.00245,111900000.0
2008-07-16 14:09:00,1.00245,1.00275,1.00235,1.00275,170200001.0
2008-07-16 14:10:00,1.00285,1.00295,1.00265,1.0029,96200000.0
2008-07-16 14:11:00,1.00295,1.00295,1.00235,1.00235,217000001.0
2008-07-16 14:12:00,1.00235,1.00245,1.00215,1.0022,118500000.0
2008-07-16 14:13:00,1.00225,1.00225,1.00195,1.002,165900000.0
2008-07-16 14:14:00,1.002,1.00205,1.0019,1.00205,63200000.0
2008-07-16 14:15:00,1.0021,1.0021,1.00185,1.0019,47900000.0
2008-07-16 14:16:00,1.00185,1.002,1.0015,1.00175,385400000.0
2008-07-16 14:17:00,1.00175,1.0022,1.00155,1.00155,259300001.0
2008-07-16 14:18:00,1.00155,1.00185,1.00155,1.0018,222400000.0
2008-07-16 14:19:00,1.00185,1.00185,1.00145,1.00145,151800000.0
2008-07-16 14:20:00,1.00155,1.00215,1.00145,1.0019,228600000.0
2008-07-16 14:21:00,1.0019,1.0021,1.0018,1.0019,193400000.0
2008-07-16 14:22:00,1.0019,1.0019,1.00175,1.0019,111400000.0
2008-07-16 14:23:00,1.0018,1.00195,1.0016,1.00195,106600000.0
2008-07-16 14:24:00,1.00195,1.00205,1.00195,1.00205,67500000.0
2008-07-16 14:25:00,1.00205,1.00225,1.00205,1.00215,120400000.0
2008-07-16 14:26:00,1.00215,1.00235,1.00215,1.00235,65600000.0
2008-07-16 14:27:00,1.00235,1.00235,1.00225,1.00235,43000000.0
2008-07-16 14:28:00,1.0023,1.003,1.0023,1.0027,111800000.0
2008-07-16 14:29:00,1.0027,1.0028,1.00245,1.00245,69700000.0
2008-07-16 14:30:00,1.00265,1.0032,1.00215,1.0022,184500000.0
2008-07-16 14:31:00,1.00215,1.00225,1.00135,1.00155,340200000.0
2008-07-16 14:32:00,1.00155,1.00165,1.00135,1.0015,132700000.0
2008-07-16 14:33:00,1.00155,1.00195,1.00155,1.00195,83400000.0
2008-07-16 14:34:00,1.00195,1.0026,1.00195,1.0023,213800000.0
2008-07-16 14:35:00,1.0023,1.00235,1.00195,1.00195,51600000.0
2008-07-16 14:36:00,1.00195,1.00235,1.0019,1.00235,60700000.0
2008-07-16 14:37:00,1.00245,1.00245,1.00225,1.00235,85700000.0
2008-07-16 14:38:00,1.00235,1.00235,1.00205,1.00215,69900000.0
2008-07-16 14:39:00,1.00215,1.00215,1.0019,1.00195,110000000.0
2008-07-16 14:40:00,1.00195,1.0025,1.00175,1.0025,294100000.0
2008-07-16 14:41:00,1.0025,1.0025,1.002,1.00205,299800000.0
2008-07-16 14:42:00,1.00215,1.00225,1.00195,1.00195,280700000.0
2008-07-16 14:43:00,1.00205,1.0021,1.00175,1.0021,433400000.0
2008-07-16 14:44:00,1.0021,1.0023,1.0021,1.0023,253300000.0
2008-07-16 14:45:00,1.00235,1.00255,1.00215,1.00235,236999999.0
2008-07-16 14:46:00,1.00235,1.00245,1.0023,1.00235,89800000.0
2008-07-16 14:47:00,1.00235,1.00235,1.00205,1.00205,43100000.0
2008-07-16 14:48:00,1.002,1.00215,1.002,1.00205,106400000.0
2008-07-16 14:49:00,1.00205,1.0022,1.00195,1.0021,76700000.0
2008-07-16 14:50:00,1.00215,1.00225,1.00175,1.00175,211700000.0
2008-07-16 14:51:00,1.00175,1.0018,1.0017,1.0018,58200000.0
2008-07-16 14:52:00,1.0018,1.00205,1.0018,1.0018,115500000.0
2008-07-16 14:53:00,1.0018,1.0018,1.0018,1.0018,18900000.0
2008-07-16 14:54:00,1.0018,1.0018,1.0018,1.0018,29400000.0
2008-07-16 14:55:00,1.0018,1.0018,1.00155,1.00155,90600000.0
2008-07-16 14:56:00,1.0016,1.00165,1.00155,1.0016,56300000.0
2008-07-16 14:57:00,1.0016,1.00165,1.0014,1.0015,58300000.0
2008-07-16 14:58:00,1.00155,1.00155,1.00145,1.00145,48500000.0
2008-07-16 14:59:00,1.00145,1.00145,1.0011,1.0012,74300000.0
2008-07-16 15:00:00,1.0012,1.0015,1.0011,1.00135,141100000.0
2008-07-16 15:01:00,1.00135,1.00145,1.00105,1.00105,206300000.0
2008-07-16 15:02:00,1.00105,1.00155,1.00105,1.00155,166200000.0
2008-07-16 15:03:00,1.0015,1.0016,1.00105,1.00115,198400000.0
2008-07-16 15:04:00,1.0012,1.00155,1.0012,1.0013,165300000.0
2008-07-16 15:05:00,1.0013,1.0014,1.0013,1.0014,53400000.0
2008-07-16 15:06:00,1.0014,1.0015,1.0014,1.0015,100800000.0
2008-07-16 15:07:00,1.0015,1.0016,1.0014,1.0014,164600000.0
2008-07-16 15:08:00,1.00145,1.0015,1.00135,1.0014,156000000.0
2008-07-16 15:09:00,1.0014,1.0015,1.00125,1.00135,261200000.0
2008-07-16 15:10:00,1.00135,1.0017,1.00135,1.00155,147300000.0
2008-07-16 15:11:00,1.00155,1.0016,1.0015,1.00155,50400000.0
2008-07-16 15:12:00,1.00155,1.00155,1.00135,1.00135,116900000.0
2008-07-16 15:13:00,1.00135,1.00145,1.00135,1.00145,72700000.0
2008-07-16 15:14:00,1.00145,1.00145,1.0014,1.0014,10300000.0
2008-07-16 15:15:00,1.00145,1.00185,1.00145,1.00185,71800000.0
2008-07-16 15:16:00,1.00185,1.00255,1.00185,1.00215,201200000.0
2008-07-16 15:17:00,1.00215,1.0022,1.00185,1.0019,184900000.0
2008-07-16 15:18:00,1.00185,1.00205,1.00185,1.00205,37000000.0
2008-07-16 15:19:00,1.00205,1.00215,1.00185,1.0019,130600000.0
2008-07-16 15:20:00,1.00195,1.00195,1.0019,1.0019,59200000.0
2008-07-16 15:21:00,1.0019,1.0021,1.0019,1.002,49100000.0
2008-07-16 15:22:00,1.00205,1.00235,1.00195,1.00215,101400000.0
2008-07-16 15:23:00,1.00235,1.00235,1.00215,1.00215,87300000.0
2008-07-16 15:24:00,1.00215,1.00235,1.00215,1.00225,164900000.0
2008-07-16 15:25:00,1.00215,1.00215,1.002,1.002,128600000.0
2008-07-16 15:26:00,1.00205,1.0022,1.002,1.0021,78000000.0
2008-07-16 15:27:00,1.00215,1.0023,1.00205,1.0023,37800000.0
2008-07-16 15:28:00,1.00225,1.0023,1.00215,1.0023,38400000.0
2008-07-16 15:29:00,1.0023,1.00245,1.00225,1.00235,109400000.0
2008-07-16 15:30:00,1.00235,1.0026,1.00225,1.00225,384000000.0
2008-07-16 15:31:00,1.00225,1.0025,1.00215,1.00215,206400000.0
2008-07-16 15:32:00,1.00215,1.0022,1.00185,1.00195,287300000.0
2008-07-16 15:33:00,1.0019,1.0021,1.00185,1.0021,101900000.0
2008-07-16 15:34:00,1.00205,1.0022,1.00205,1.00215,126100000.0
2008-07-16 15:35:00,1.0022,1.00235,1.00215,1.00215,169900000.0
2008-07-16 15:36:00,1.00215,1.0022,1.00195,1.00215,325800000.0
2008-07-16 15:37:00,1.0022,1.0022,1.0019,1.00195,123400000.0
2008-07-16 15:38:00,1.00195,1.002,1.00185,1.00185,112900000.0
2008-07-16 15:39:00,1.00185,1.00195,1.00175,1.00195,130700000.0
2008-07-16 15:40:00,1.002,1.0021,1.00195,1.00195,119400000.0
2008-07-16 15:41:00,1.00195,1.002,1.00175,1.002,147100000.0
2008-07-16 15:42:00,1.002,1.002,1.00165,1.00175,140300000.0
2008-07-16 15:43:00,1.0018,1.00185,1.00175,1.00185,73600000.0
2008-07-16 15:44:00,1.00175,1.00185,1.00175,1.00175,82600000.0
2008-07-16 15:45:00,1.0018,1.0018,1.00175,1.00175,86100000.0
2008-07-16 15:46:00,1.00175,1.00175,1.0017,1.0017,21200000.0
2008-07-16 15:47:00,1.00165,1.0017,1.00165,1.00165,41300000.0
2008-07-16 15:48:00,1.00165,1.00165,1.0014,1.00145,102700000.0
2008-07-16 15:49:00,1.00145,1.00165,1.00145,1.0016,200700000.0
2008-07-16 15:50:00,1.0016,1.0016,1.00155,1.00155,68600000.0
2008-07-16 15:51:00,1.00155,1.0017,1.00155,1.00165,43100000.0
2008-07-16 15:52:00,1.00165,1.00165,1.00145,1.00155,85100000.0
2008-07-16 15:53:00,1.00155,1.00155,1.0014,1.00145,133800000.0
2008-07-16 15:54:00,1.0015,1.0015,1.00135,1.00145,85900000.0
2008-07-16 15:55:00,1.0015,1.0015,1.00145,1.00145,99500000.0
2008-07-16 15:56:00,1.00145,1.00145,1.00115,1.00125,280200000.0
2008-07-16 15:57:00,1.00125,1.0013,1.00115,1.00125,119400000.0
2008-07-16 15:58:00,1.00125,1.0014,1.00125,1.00135,100300000.0
2008-07-16 15:59:00,1.00135,1.00135,1.0012,1.0013,88400000.0
2008-07-16 16:00:00,1.0013,1.00135,1.0011,1.00125,141400000.0
2008-07-16 16:01:00,1.0011,1.00135,1.0011,1.00135,107000000.0
2008-07-16 16:02:00,1.0014,1.00145,1.0013,1.0014,63100000.0
2008-07-16 16:03:00,1.0014,1.00155,1.00135,1.0014,118200000.0
2008-07-16 16:04:00,1.00145,1.00155,1.00135,1.0014,113300000.0
2008-07-16 16:05:00,1.00135,1.0014,1.0012,1.00125,100700000.0
2008-07-16 16:06:00,1.00125,1.00125,1.00105,1.00105,66900000.0
2008-07-16 16:07:00,1.00105,1.00105,1.00065,1.00075,136400000.0
2008-07-16 16:08:00,1.00075,1.00105,1.00075,1.00095,101900000.0
2008-07-16 16:09:00,1.00105,1.00135,1.00105,1.00125,124200000.0
2008-07-16 16:10:00,1.00125,1.00165,1.00115,1.00135,137800000.0
2008-07-16 16:11:00,1.0014,1.00165,1.0014,1.00165,74700000.0
2008-07-16 16:12:00,1.00165,1.00165,1.0015,1.0015,66400000.0
2008-07-16 16:13:00,1.00145,1.00155,1.00145,1.00145,14000000.0
2008-07-16 16:14:00,1.00145,1.0015,1.00135,1.00145,54400000.0
2008-07-16 16:15:00,1.00145,1.00145,1.0014,1.00145,20100000.0
2008-07-16 16:16:00,1.00145,1.00155,1.00125,1.00135,143300000.0
2008-07-16 16:17:00,1.0013,1.00145,1.0013,1.00135,108800000.0
2008-07-16 16:18:00,1.00135,1.00135,1.00125,1.00125,59000000.0
2008-07-16 16:19:00,1.00125,1.0013,1.0012,1.0012,52500000.0
2008-07-16 16:20:00,1.0012,1.0013,1.00115,1.0013,95600000.0
2008-07-16 16:21:00,1.0013,1.0013,1.00115,1.00115,15000000.0
2008-07-16 16:22:00,1.00115,1.0013,1.00115,1.0012,27600000.0
2008-07-16 16:23:00,1.00135,1.00135,1.00115,1.00115,31100000.0
2008-07-16 16:24:00,1.00115,1.00125,1.00115,1.00125,24400000.0
2008-07-16 16:25:00,1.0012,1.0012,1.0012,1.0012,6800000.0
2008-07-16 16:26:00,1.00115,1.0012,1.00105,1.00105,70900000.0
2008-07-16 16:27:00,1.00105,1.00115,1.00105,1.00115,30700000.0
2008-07-16 16:28:00,1.00115,1.00125,1.00115,1.00125,32200000.0
2008-07-16 16:29:00,1.00125,1.00135,1.00115,1.00135,53200000.0
2008-07-16 16:30:00,1.00135,1.00175,1.00135,1.00165,115900000.0
2008-07-16 16:31:00,1.0017,1.0017,1.00135,1.00135,94600000.0
2008-07-16 16:32:00,1.00135,1.0014,1.00125,1.00125,223300000.0
2008-07-16 16:33:00,1.00125,1.00135,1.00125,1.00135,86000000.0
2008-07-16 16:34:00,1.00135,1.00135,1.00125,1.0013,96300000.0
2008-07-16 16:35:00,1.0013,1.00235,1.00125,1.00225,336500000.0
2008-07-16 16:36:00,1.00225,1.00315,1.00215,1.00315,405800001.0
2008-07-16 16:37:00,1.00315,1.0033,1.00275,1.00305,472200000.0
2008-07-16 16:38:00,1.00305,1.0032,1.00255,1.0031,617099999.0
2008-07-16 16:39:00,1.00315,1.0037,1.0031,1.0037,342900000.0
2008-07-16 16:40:00,1.00365,1.0043,1.0036,1.00395,511599999.0
2008-07-16 16:41:00,1.00395,1.00415,1.0038,1.0038,298100000.0
2008-07-16 16:42:00,1.0037,1.00385,1.00285,1.0029,432900000.0
2008-07-16 16:43:00,1.0029,1.0035,1.00275,1.00275,261900000.0
2008-07-16 16:44:00,1.00265,1.00275,1.0025,1.00265,259400000.0
2008-07-16 16:45:00,1.00265,1.00275,1.0025,1.00265,183000000.0
2008-07-16 16:46:00,1.00265,1.0034,1.00265,1.00325,213100000.0
2008-07-16 16:47:00,1.0033,1.0033,1.00265,1.00275,345400000.0
2008-07-16 16:48:00,1.00275,1.00315,1.00275,1.003,172000000.0
2008-07-16 16:49:00,1.00295,1.0033,1.00295,1.0033,197800000.0
2008-07-16 16:50:00,1.0033,1.0035,1.00305,1.0031,180200000.0
2008-07-16 16:51:00,1.00305,1.0033,1.00275,1.0033,160200000.0
2008-07-16 16:52:00,1.00335,1.0037,1.0033,1.00345,423200000.0
2008-07-16 16:53:00,1.0035,1.0041,1.0034,1.004,387500000.0
2008-07-16 16:54:00,1.004,1.0044,1.0036,1.0037,497300000.0
2008-07-16 16:55:00,1.0037,1.00425,1.0034,1.0039,439000000.0
2008-07-16 16:56:00,1.0039,1.0042,1.0037,1.00385,243900000.0
2008-07-16 16:57:00,1.004,1.00445,1.0038,1.00445,389900000.0
2008-07-16 16:58:00,1.00445,1.0045,1.00415,1.0044,260700000.0
2008-07-16 16:59:00,1.0045,1.0048,1.00415,1.00465,260800000.0
2008-07-16 17:00:00,1.00455,1.0048,1.00415,1.00425,425100000.0
2008-07-16 17:01:00,1.0042,1.0045,1.00415,1.00425,437500000.0
2008-07-16 17:02:00,1.00425,1.00445,1.0042,1.00425,116800000.0
2008-07-16 17:03:00,1.00425,1.00425,1.00385,1.00385,164000000.0
2008-07-16 17:04:00,1.00385,1.00385,1.0034,1.00365,314200000.0
2008-07-16 17:05:00,1.0037,1.00375,1.00345,1.00345,92700000.0
2008-07-16 17:06:00,1.0035,1.00415,1.0034,1.0038,298199999.0
2008-07-16 17:07:00,1.0038,1.00385,1.00335,1.00365,232400000.0
2008-07-16 17:08:00,1.00365,1.00365,1.00345,1.00345,83300000.0
2008-07-16 17:09:00,1.00345,1.0035,1.00345,1.0035,89600000.0
2008-07-16 17:10:00,1.0035,1.00365,1.00345,1.00345,125100000.0
2008-07-16 17:11:00,1.00355,1.00365,1.00355,1.00355,40000000.0
2008-07-16 17:12:00,1.0035,1.00355,1.00325,1.00325,145100000.0
2008-07-16 17:13:00,1.0033,1.00335,1.00325,1.0033,92600000.0
2008-07-16 17:14:00,1.0033,1.0035,1.00325,1.0035,81800000.0
2008-07-16 17:15:00,1.00365,1.00365,1.0032,1.0034,181600000.0
2008-07-16 17:16:00,1.0034,1.0039,1.00335,1.0038,149700000.0
2008-07-16 17:17:00,1.0038,1.0039,1.00365,1.0037,136900000.0
2008-07-16 17:18:00,1.0037,1.0037,1.00325,1.00345,113400000.0
2008-07-16 17:19:00,1.00345,1.00395,1.00345,1.00385,151000000.0
2008-07-16 17:20:00,1.00385,1.00405,1.00375,1.0038,144100000.0
2008-07-16 17:21:00,1.0038,1.0038,1.00325,1.0034,171900000.0
2008-07-16 17:22:00,1.0034,1.0036,1.00325,1.00345,166500000.0
2008-07-16 17:23:00,1.00345,1.0035,1.00345,1.00345,42200000.0
2008-07-16 17:24:00,1.00345,1.00345,1.00325,1.00335,49900000.0
2008-07-16 17:25:00,1.00335,1.00345,1.00335,1.00345,136300000.0
2008-07-16 17:26:00,1.0034,1.00345,1.0034,1.00345,45000000.0
2008-07-16 17:27:00,1.00345,1.0035,1.00335,1.00345,112400000.0
2008-07-16 17:28:00,1.00345,1.00345,1.0034,1.00345,17600000.0
2008-07-16 17:29:00,1.00345,1.0036,1.0033,1.00335,96500000.0
2008-07-16 17:30:00,1.00335,1.00335,1.00275,1.00285,120000000.0
2008-07-16 17:31:00,1.00285,1.003,1.0028,1.00285,87400000.0
2008-07-16 17:32:00,1.00285,1.00285,1.00275,1.00285,31000000.0
2008-07-16 17:33:00,1.00275,1.0029,1.00275,1.00275,34600000.0
2008-07-16 17:34:00,1.00275,1.00285,1.00275,1.00285,85900000.0
2008-07-16 17:35:00,1.0028,1.0029,1.0028,1.00285,72100000.0
2008-07-16 17:36:00,1.00285,1.00315,1.00285,1.00305,78200000.0
2008-07-16 17:37:00,1.0031,1.0035,1.003,1.0035,87200000.0
2008-07-16 17:38:00,1.0035,1.0035,1.00305,1.00305,202600000.0
2008-07-16 17:39:00,1.003,1.00315,1.00295,1.00295,142500000.0
2008-07-16 17:40:00,1.00295,1.003,1.00285,1.003,36500000.0
2008-07-16 17:41:00,1.00305,1.00315,1.00275,1.00275,103600000.0
2008-07-16 17:42:00,1.00275,1.0028,1.0027,1.0027,46800000.0
2008-07-16 17:43:00,1.0027,1.00285,1.0027,1.0028,74700000.0
2008-07-16 17:44:00,1.0028,1.0029,1.00275,1.0028,145300000.0
2008-07-16 17:45:00,1.0028,1.0028,1.00255,1.00255,167401979.0
2008-07-16 17:46:00,1.00255,1.00255,1.00245,1.00245,155000000.0
2008-07-16 17:47:00,1.00245,1.00255,1.00245,1.00255,267400000.0
2008-07-16 17:48:00,1.00255,1.00275,1.0025,1.00265,163400000.0
2008-07-16 17:49:00,1.00265,1.00265,1.00255,1.00255,204100000.0
2008-07-16 17:50:00,1.00255,1.0026,1.00225,1.00245,170300000.0
2008-07-16 17:51:00,1.0024,1.0027,1.0024,1.00255,177000000.0
2008-07-16 17:52:00,1.00255,1.0033,1.00255,1.00285,352600000.0
2008-07-16 17:53:00,1.00285,1.00325,1.00265,1.0028,431200000.0
2008-07-16 17:54:00,1.00275,1.00275,1.0027,1.0027,101800000.0
2008-07-16 17:55:00,1.00275,1.00305,1.00275,1.00305,93400000.0
2008-07-16 17:56:00,1.003,1.00305,1.00255,1.00255,183300000.0
2008-07-16 17:57:00,1.00255,1.00255,1.00215,1.00225,241100000.0
2008-07-16 17:58:00,1.00225,1.0023,1.0021,1.00215,232700000.0
2008-07-16 17:59:00,1.00215,1.00215,1.0011,1.00155,374200000.0
2008-07-16 18:00:00,1.00155,1.00185,1.00145,1.0017,152700000.0
2008-07-16 18:01:00,1.00165,1.00165,1.00145,1.00155,98800000.0
2008-07-16 18:02:00,1.00155,1.00225,1.00155,1.00215,155800000.0
2008-07-16 18:03:00,1.00205,1.0021,1.002,1.00205,76700000.0
2008-07-16 18:04:00,1.002,1.002,1.0017,1.00175,60600000.0
2008-07-16 18:05:00,1.00175,1.00195,1.00175,1.00195,80600000.0
2008-07-16 18:06:00,1.0019,1.00215,1.00175,1.00175,77000000.0
2008-07-16 18:07:00,1.00175,1.00175,1.00165,1.0017,62700000.0
2008-07-16 18:08:00,1.00165,1.0017,1.00135,1.00135,113600000.0
2008-07-16 18:09:00,1.00135,1.00155,1.0012,1.00135,154300000.0
2008-07-16 18:10:00,1.00135,1.0014,1.00115,1.00115,138600000.0
2008-07-16 18:11:00,1.0012,1.00125,1.0011,1.0012,185100000.0
2008-07-16 18:12:00,1.00105,1.00105,1.0008,1.00095,146200000.0
2008-07-16 18:13:00,1.00095,1.0012,1.00095,1.00115,88500000.0
2008-07-16 18:14:00,1.00115,1.0014,1.00115,1.00125,35400000.0
2008-07-16 18:15:00,1.0013,1.00165,1.0013,1.00145,157700000.0
2008-07-16 18:16:00,1.00145,1.00155,1.00135,1.00155,101500000.0
2008-07-16 18:17:00,1.00145,1.0015,1.00145,1.00145,46000000.0
2008-07-16 18:18:00,1.00145,1.00155,1.00145,1.00155,21000000.0
2008-07-16 18:19:00,1.00155,1.00165,1.00155,1.00165,19900000.0
2008-07-16 18:20:00,1.00165,1.00165,1.00155,1.00155,12100000.0
2008-07-16 18:21:00,1.00155,1.0017,1.00155,1.00155,73700000.0
2008-07-16 18:22:00,1.00155,1.00155,1.00145,1.00155,28700000.0
2008-07-16 18:23:00,1.00155,1.00155,1.0012,1.00125,133000000.0
2008-07-16 18:24:00,1.00125,1.0013,1.00125,1.00125,70000000.0
2008-07-16 18:25:00,1.0012,1.00125,1.00115,1.0012,50400000.0
2008-07-16 18:26:00,1.0012,1.00155,1.0012,1.0013,217700000.0
2008-07-16 18:27:00,1.0013,1.00135,1.00125,1.00125,21900000.0
2008-07-16 18:28:00,1.00135,1.0016,1.00135,1.00145,92700000.0
2008-07-16 18:29:00,1.00145,1.0016,1.00145,1.00145,53700000.0
2008-07-16 18:30:00,1.00145,1.00145,1.00135,1.00135,52100000.0
2008-07-16 18:31:00,1.00135,1.00145,1.00135,1.00145,101200000.0
2008-07-16 18:32:00,1.00145,1.00155,1.00145,1.00155,59500000.0
2008-07-16 18:33:00,1.00155,1.00155,1.00145,1.00145,66000000.0
2008-07-16 18:34:00,1.00145,1.00145,1.00145,1.00145,26700000.0
2008-07-16 18:35:00,1.00145,1.00155,1.00115,1.00145,187500000.0
2008-07-16 18:36:00,1.00145,1.0015,1.00135,1.00135,67900000.0
2008-07-16 18:37:00,1.00135,1.00135,1.00135,1.00135,23200000.0
2008-07-16 18:38:00,1.00135,1.00155,1.00135,1.00155,62600000.0
2008-07-16 18:39:00,1.00155,1.00155,1.0015,1.00155,40900000.0
2008-07-16 18:40:00,1.00155,1.0017,1.00155,1.00165,81500000.0
2008-07-16 18:41:00,1.00165,1.0017,1.00165,1.0017,120300000.0
2008-07-16 18:42:00,1.00165,1.0017,1.00165,1.0017,20800000.0
2008-07-16 18:43:00,1.00175,1.0018,1.0017,1.0017,5000000.0
2008-07-16 18:44:00,1.00175,1.00175,1.00165,1.0017,14700000.0
2008-07-16 18:45:00,1.00165,1.00165,1.00155,1.00155,145000000.0
2008-07-16 18:46:00,1.00155,1.00165,1.00155,1.00165,83200000.0
2008-07-16 18:47:00,1.00165,1.0018,1.00165,1.00165,117900000.0
2008-07-16 18:48:00,1.00165,1.00165,1.00155,1.00165,42500000.0
2008-07-16 18:49:00,1.00165,1.00165,1.00145,1.00145,18400000.0
2008-07-16 18:50:00,1.0014,1.0014,1.00125,1.00125,93500000.0
2008-07-16 18:51:00,1.0013,1.0013,1.00125,1.00125,13200000.0
2008-07-16 18:52:00,1.00125,1.0014,1.00125,1.00125,57200000.0
2008-07-16 18:53:00,1.00125,1.00135,1.00125,1.0013,70800000.0
2008-07-16 18:54:00,1.0013,1.00145,1.0013,1.00135,84900000.0
2008-07-16 18:55:00,1.0013,1.00135,1.00105,1.00105,203500000.0
2008-07-16 18:56:00,1.00105,1.00115,1.00095,1.00105,143300000.0
2008-07-16 18:57:00,1.00095,1.001,1.00095,1.001,21400000.0
2008-07-16 18:58:00,1.00095,1.00145,1.00095,1.00135,159000000.0
2008-07-16 18:59:00,1.00135,1.00185,1.00135,1.00155,152200000.0
2008-07-16 19:00:00,1.00155,1.00165,1.0013,1.00165,85900000.0
2008-07-16 19:01:00,1.00155,1.00165,1.00155,1.00155,73100001.0
2008-07-16 19:02:00,1.00155,1.00165,1.00155,1.00165,25900000.0
2008-07-16 19:03:00,1.00165,1.00175,1.00125,1.0013,136600000.0
2008-07-16 19:04:00,1.00125,1.00135,1.00125,1.00135,92500000.0
2008-07-16 19:05:00,1.00135,1.00135,1.0013,1.0013,79100000.0
2008-07-16 19:06:00,1.0013,1.00145,1.0013,1.00145,89200000.0
2008-07-16 19:07:00,1.00145,1.00145,1.00145,1.00145,57000000.0
2008-07-16 19:08:00,1.00145,1.00155,1.00145,1.00155,47300000.0
2008-07-16 19:09:00,1.0015,1.0015,1.00145,1.00145,65500000.0
2008-07-16 19:10:00,1.00145,1.00155,1.00145,1.00145,38100000.0
2008-07-16 19:11:00,1.00145,1.00155,1.00145,1.00145,138500000.0
2008-07-16 19:12:00,1.00155,1.00155,1.00145,1.00155,15800000.0
2008-07-16 19:13:00,1.00155,1.00165,1.00135,1.00165,125600000.0
2008-07-16 19:14:00,1.00165,1.00165,1.00145,1.00155,60700000.0
2008-07-16 19:15:00,1.0015,1.00165,1.00145,1.0015,78600000.0
2008-07-16 19:16:00,1.00145,1.00145,1.00125,1.00135,117700000.0
2008-07-16 19:17:00,1.00135,1.00145,1.00135,1.00135,90000000.0
2008-07-16 19:18:00,1.00135,1.00155,1.00135,1.0015,103200000.0
2008-07-16 19:19:00,1.00145,1.0015,1.0014,1.0015,79900000.0
2008-07-16 19:20:00,1.0015,1.0015,1.00145,1.00145,59200000.0
2008-07-16 19:21:00,1.00145,1.0015,1.00135,1.0014,42500000.0
2008-07-16 19:22:00,1.0014,1.0014,1.00125,1.00125,43700000.0
2008-07-16 19:23:00,1.00125,1.00125,1.00125,1.00125,34900000.0
2008-07-16 19:24:00,1.00125,1.00125,1.001,1.00105,112600000.0
2008-07-16 19:25:00,1.00105,1.00125,1.001,1.00125,149300000.0
2008-07-16 19:26:00,1.00125,1.00145,1.0012,1.0014,66700000.0
2008-07-16 19:27:00,1.0014,1.00145,1.0014,1.00145,59800000.0
2008-07-16 19:28:00,1.00145,1.00145,1.00125,1.00135,111700000.0
2008-07-16 19:29:00,1.00135,1.00135,1.00125,1.00125,51800000.0
2008-07-16 19:30:00,1.00125,1.00125,1.001,1.001,85800000.0
2008-07-16 19:31:00,1.001,1.00105,1.0008,1.0008,43400000.0
2008-07-16 19:32:00,1.0008,1.0011,1.0008,1.00105,138300000.0
2008-07-16 19:33:00,1.0011,1.0012,1.00105,1.0012,43700000.0
2008-07-16 19:34:00,1.00115,1.00145,1.00115,1.0014,134900000.0
2008-07-16 19:35:00,1.0014,1.0016,1.0014,1.0015,88000000.0
2008-07-16 19:36:00,1.0015,1.0017,1.0015,1.0016,17700000.0
2008-07-16 19:37:00,1.00165,1.0017,1.00155,1.0016,153300000.0
2008-07-16 19:38:00,1.0016,1.00165,1.00155,1.0016,94700000.0
2008-07-16 19:39:00,1.0016,1.0017,1.0015,1.0017,147000000.0
2008-07-16 19:40:00,1.0017,1.0017,1.0016,1.00165,47400000.0
2008-07-16 19:41:00,1.00165,1.00165,1.00155,1.00155,14800000.0
2008-07-16 19:42:00,1.0016,1.00185,1.0016,1.00165,98100001.0
2008-07-16 19:43:00,1.00165,1.00165,1.00165,1.00165,4700000.0
2008-07-16 19:44:00,1.0017,1.0017,1.00165,1.00165,20100000.0
2008-07-16 19:45:00,1.00165,1.0017,1.00165,1.00165,27600000.0
2008-07-16 19:46:00,1.0017,1.0017,1.0017,1.0017,2000000.0
2008-07-16 19:47:00,1.00175,1.00175,1.00165,1.00165,84200000.0
2008-07-16 19:48:00,1.00165,1.00165,1.00115,1.00145,144900000.0
2008-07-16 19:49:00,1.00145,1.00145,1.00135,1.00135,29700000.0
2008-07-16 19:50:00,1.00135,1.0015,1.00135,1.00145,72400000.0
2008-07-16 19:51:00,1.00145,1.0015,1.00145,1.0015,17700000.0
2008-07-16 19:52:00,1.00145,1.00145,1.00145,1.00145,4700000.0
2008-07-16 19:53:00,1.00145,1.0017,1.00145,1.00155,78700000.0
2008-07-16 19:54:00,1.00155,1.0016,1.0015,1.0015,26200000.0
2008-07-16 19:55:00,1.00155,1.00165,1.00145,1.00155,46800000.0
2008-07-16 19:56:00,1.0015,1.0016,1.0015,1.00155,86300000.0
2008-07-16 19:57:00,1.0016,1.0017,1.00155,1.0016,65300000.0
2008-07-16 19:58:00,1.0016,1.0017,1.00155,1.00155,61200000.0
2008-07-16 19:59:00,1.0017,1.0017,1.00155,1.00155,118900000.0
2008-07-16 20:00:00,1.00155,1.0016,1.0015,1.00155,153000000.0
2008-07-16 20:01:00,1.00155,1.00195,1.00155,1.00195,87100000.0
2008-07-16 20:02:00,1.002,1.00235,1.002,1.00205,145300000.0
2008-07-16 20:03:00,1.00215,1.0024,1.002,1.00215,169900000.0
2008-07-16 20:04:00,1.00215,1.00255,1.00215,1.00235,143100000.0
2008-07-16 20:05:00,1.0024,1.0026,1.0024,1.00245,171400000.0
2008-07-16 20:06:00,1.00245,1.00245,1.00205,1.00205,93700000.0
2008-07-16 20:07:00,1.00205,1.0021,1.0018,1.0018,171000000.0
2008-07-16 20:08:00,1.00185,1.002,1.0018,1.00185,65400000.0
2008-07-16 20:09:00,1.00195,1.0021,1.00195,1.0021,89700000.0
2008-07-16 20:10:00,1.00205,1.0021,1.0019,1.00195,50500000.0
2008-07-16 20:11:00,1.00195,1.002,1.0019,1.0019,80700000.0
2008-07-16 20:12:00,1.002,1.002,1.00195,1.002,33200000.0
2008-07-16 20:13:00,1.00205,1.0021,1.002,1.00205,39200000.0
2008-07-16 20:14:00,1.0021,1.00225,1.00205,1.00225,39200000.0
2008-07-16 20:15:00,1.00225,1.0026,1.0022,1.00245,126400000.0
2008-07-16 20:16:00,1.00245,1.00245,1.0024,1.0024,22700000.0
2008-07-16 20:17:00,1.0024,1.00305,1.0024,1.00305,186500000.0
2008-07-16 20:18:00,1.00305,1.0033,1.00265,1.00265,178000000.0
2008-07-16 20:19:00,1.00265,1.0027,1.0026,1.0027,46500000.0
2008-07-16 20:20:00,1.0027,1.0028,1.00215,1.00215,230700000.0
2008-07-16 20:21:00,1.0022,1.0024,1.0022,1.0024,83200000.0
2008-07-16 20:22:00,1.0024,1.0025,1.0024,1.00245,67800000.0
2008-07-16 20:23:00,1.00245,1.00255,1.00245,1.0025,165500000.0
2008-07-16 20:24:00,1.00245,1.00265,1.00245,1.00265,110800000.0
2008-07-16 20:25:00,1.00275,1.00285,1.0026,1.0028,111400000.0
2008-07-16 20:26:00,1.0028,1.0028,1.00255,1.00265,138800000.0
2008-07-16 20:27:00,1.0027,1.00285,1.0026,1.00275,174300000.0
2008-07-16 20:28:00,1.0027,1.0028,1.0027,1.00275,29400000.0
2008-07-16 20:29:00,1.00275,1.00275,1.00245,1.00245,94000000.0
2008-07-16 20:30:00,1.00245,1.0025,1.00215,1.00235,308300000.0
2008-07-16 20:31:00,1.00235,1.0025,1.0023,1.0024,128400000.0
2008-07-16 20:32:00,1.00245,1.00245,1.00245,1.00245,56300000.0
2008-07-16 20:33:00,1.00235,1.00235,1.00205,1.0021,135700000.0
2008-07-16 20:34:00,1.00205,1.0023,1.00205,1.00215,225300000.0
2008-07-16 20:35:00,1.00215,1.0022,1.00215,1.00215,180600000.0
2008-07-16 20:36:00,1.0022,1.0023,1.0022,1.00225,31300000.0
2008-07-16 20:37:00,1.00225,1.00265,1.00225,1.00265,129700000.0
2008-07-16 20:38:00,1.00265,1.00275,1.00265,1.00275,52400000.0
2008-07-16 20:39:00,1.00275,1.00275,1.00265,1.00265,85000000.0
2008-07-16 20:40:00,1.00265,1.00265,1.00255,1.00255,19100000.0
2008-07-16 20:41:00,1.0026,1.003,1.0026,1.00265,238300000.0
2008-07-16 20:42:00,1.00265,1.00265,1.00255,1.00255,114600000.0
2008-07-16 20:43:00,1.0026,1.0027,1.00235,1.0025,296600000.0
2008-07-16 20:44:00,1.0025,1.0025,1.00225,1.0023,227700000.0
2008-07-16 20:45:00,1.0023,1.00235,1.0022,1.00225,78600000.0
2008-07-16 20:46:00,1.00225,1.00225,1.00215,1.00215,171400000.0
2008-07-16 20:47:00,1.00215,1.00225,1.00215,1.0022,104000000.0
2008-07-16 20:48:00,1.00225,1.0023,1.0022,1.0022,82100000.0
2008-07-16 20:49:00,1.0022,1.00225,1.00215,1.00225,35300000.0
2008-07-16 20:50:00,1.0022,1.0022,1.0022,1.0022,4000000.0
2008-07-16 20:51:00,1.00225,1.00225,1.0022,1.00225,36400000.0
2008-07-16 20:52:00,1.00225,1.0023,1.0022,1.0023,41700000.0
2008-07-16 20:53:00,1.00225,1.0023,1.00225,1.0023,8000000.0
2008-07-16 20:54:00,1.0023,1.0023,1.0022,1.0022,10400000.0
2008-07-16 20:55:00,1.00215,1.00215,1.00215,1.00215,63300000.0
2008-07-16 20:56:00,1.00215,1.00215,1.00185,1.0019,129300000.0
2008-07-16 20:57:00,1.0019,1.00195,1.0019,1.00195,88700000.0
2008-07-16 20:58:00,1.00195,1.00195,1.0017,1.0017,122100000.0
2008-07-16 20:59:00,1.0017,1.0017,1.00125,1.00125,353200000.0
2008-07-16 21:00:00,1.00135,1.0021,1.00135,1.0018,257900000.0
2008-07-16 21:01:00,1.0018,1.002,1.00165,1.002,323100000.0
2008-07-16 21:02:00,1.002,1.002,1.0015,1.0016,311500000.0
2008-07-16 21:03:00,1.0016,1.0016,1.00145,1.00145,197700000.0
2008-07-16 21:04:00,1.00145,1.00155,1.00145,1.00145,78500000.0
2008-07-16 21:05:00,1.00155,1.00165,1.00135,1.00155,110500000.0
2008-07-16 21:06:00,1.00155,1.00155,1.00135,1.00145,134600000.0
2008-07-16 21:07:00,1.00145,1.0015,1.00145,1.0015,98400000.0
2008-07-16 21:08:00,1.0015,1.0016,1.00145,1.00145,45200000.0
2008-07-16 21:09:00,1.0016,1.0016,1.00145,1.0015,82400000.0
2008-07-16 21:10:00,1.0015,1.0015,1.00115,1.00125,338800000.0
2008-07-16 21:11:00,1.00125,1.00145,1.00125,1.00135,118600000.0
2008-07-16 21:12:00,1.00135,1.0015,1.00135,1.00135,109300000.0
2008-07-16 21:13:00,1.0014,1.0014,1.00135,1.00135,64100000.0
2008-07-16 21:14:00,1.00135,1.0014,1.00125,1.0014,79500000.0
2008-07-16 21:15:00,1.0014,1.0014,1.0013,1.00135,105600000.0
2008-07-16 21:16:00,1.00135,1.00135,1.00135,1.00135,1000000.0
2008-07-16 21:17:00,1.0013,1.0013,1.0011,1.0011,85800000.0
2008-07-16 21:18:00,1.0011,1.00125,1.0011,1.00125,29700000.0
2008-07-16 21:19:00,1.00115,1.0012,1.00115,1.0012,36900000.0
2008-07-16 21:20:00,1.00135,1.00135,1.0011,1.0011,135299999.0
2008-07-16 21:21:00,1.0011,1.0014,1.0011,1.0014,204099999.0
2008-07-16 21:22:00,1.0014,1.0015,1.0013,1.0013,86800000.0
2008-07-16 21:23:00,1.0013,1.0013,1.00125,1.0013,31200000.0
2008-07-16 21:24:00,1.0013,1.0013,1.0013,1.0013,7600000.0
2008-07-16 21:25:00,1.0013,1.0013,1.0012,1.0012,119600000.0
2008-07-16 21:26:00,1.00135,1.0014,1.00105,1.00105,176400000.0
2008-07-16 21:27:00,1.00105,1.00135,1.00105,1.0013,80300000.0
2008-07-16 21:28:00,1.0013,1.0016,1.0012,1.00135,194600000.0
2008-07-16 21:29:00,1.00145,1.00145,1.0014,1.00145,43800000.0
2008-07-16 21:30:00,1.0016,1.0016,1.00145,1.00145,69800000.0
2008-07-16 21:31:00,1.00145,1.00145,1.0014,1.0014,32100000.0
2008-07-16 21:32:00,1.00145,1.0015,1.0014,1.0015,61800000.0
2008-07-16 21:33:00,1.0015,1.0015,1.00145,1.00145,23200000.0
2008-07-16 21:34:00,1.0015,1.0017,1.0015,1.00155,92300000.0
2008-07-16 21:35:00,1.00155,1.0016,1.00155,1.0016,64600000.0
2008-07-16 21:36:00,1.0016,1.0016,1.0016,1.0016,12800000.0
2008-07-16 21:37:00,1.0015,1.0016,1.0015,1.0015,109600000.0
2008-07-16 21:38:00,1.00155,1.00165,1.00155,1.00165,6700000.0
2008-07-16 21:39:00,1.00165,1.00165,1.00145,1.0016,125800000.0
2008-07-16 21:40:00,1.0016,1.0016,1.0016,1.0016,58800000.0
2008-07-16 21:41:00,1.0016,1.0017,1.0016,1.0017,202300000.0
2008-07-16 21:42:00,1.0017,1.0017,1.0017,1.0017,63700000.0
2008-07-16 21:43:00,1.0017,1.0017,1.0017,1.0017,17400000.0
2008-07-16 21:44:00,1.0017,1.0018,1.0017,1.0017,92300000.0
2008-07-16 21:45:00,1.0018,1.00185,1.0018,1.0018,28800000.0
2008-07-16 21:46:00,1.0018,1.0018,1.0018,1.0018,16400000.0
2008-07-16 21:47:00,1.0018,1.0018,1.0018,1.0018,7200000.0
2008-07-16 21:48:00,1.0018,1.00185,1.0018,1.00185,16000000.0
2008-07-16 21:49:00,1.0019,1.0019,1.0018,1.0018,81600000.0
2008-07-16 21:50:00,1.0018,1.0018,1.0017,1.0017,114300000.0
2008-07-16 21:51:00,1.00175,1.0018,1.0017,1.0017,136700000.0
2008-07-16 21:52:00,1.0017,1.0017,1.0017,1.0017,34000000.0
2008-07-16 21:53:00,1.00175,1.00175,1.0017,1.0017,123900000.0
2008-07-16 21:54:00,1.0017,1.0018,1.0017,1.0018,92600000.0
2008-07-16 21:55:00,1.0017,1.0019,1.0017,1.0018,120900000.0
2008-07-16 21:56:00,1.00195,1.00195,1.00185,1.00185,49800000.0
2008-07-16 21:57:00,1.00185,1.00205,1.00185,1.00205,10000000.0
2008-07-16 21:58:00,1.00205,1.00215,1.002,1.002,62800000.0
2008-07-16 21:59:00,1.002,1.00215,1.002,1.002,46800000.0
2008-07-16 22:00:00,1.002,1.0022,1.002,1.0021,69600000.0
2008-07-16 22:01:00,1.00205,1.00205,1.002,1.002,27900000.0
2008-07-16 22:02:00,1.0022,1.0022,1.00185,1.0019,156600000.0
2008-07-16 22:03:00,1.002,1.00205,1.002,1.002,25600000.0
2008-07-16 22:04:00,1.002,1.0021,1.00195,1.0021,46500000.0
2008-07-16 22:05:00,1.0021,1.0021,1.002,1.002,18200000.0
2008-07-16 22:06:00,1.00195,1.002,1.0018,1.0018,44100000.0
2008-07-16 22:07:00,1.0018,1.00185,1.0018,1.00185,26600000.0
2008-07-16 22:08:00,1.00185,1.002,1.00185,1.0019,33000000.0
2008-07-16 22:09:00,1.0019,1.002,1.00185,1.00185,10300000.0
2008-07-16 22:10:00,1.00185,1.002,1.0018,1.002,49500000.0
2008-07-16 22:11:00,1.00195,1.0022,1.0019,1.0022,53300000.0
2008-07-16 22:12:00,1.0022,1.0022,1.00195,1.0021,87200000.0
2008-07-16 22:13:00,1.00195,1.002,1.00195,1.002,13900000.0
2008-07-16 22:14:00,1.00195,1.00205,1.0018,1.0019,87800000.0
2008-07-16 22:15:00,1.0019,1.0019,1.00185,1.00185,13600000.0
2008-07-16 22:16:00,1.00185,1.00185,1.0018,1.0018,26800000.0
2008-07-16 22:17:00,1.0018,1.0019,1.00175,1.0018,39900000.0
2008-07-16 22:18:00,1.00185,1.0019,1.00185,1.0019,9400000.0
2008-07-16 22:19:00,1.00185,1.0019,1.00185,1.0019,25000000.0
2008-07-16 22:20:00,1.0019,1.0021,1.0019,1.0021,85200000.0
2008-07-16 22:21:00,1.0021,1.00215,1.00205,1.0021,53200000.0
2008-07-16 22:22:00,1.00215,1.00215,1.00205,1.00205,8100000.0
2008-07-16 22:23:00,1.0021,1.0022,1.00195,1.0022,101800000.0
2008-07-16 22:24:00,1.0022,1.00225,1.00215,1.00215,43400000.0
2008-07-16 22:25:00,1.0022,1.0023,1.0022,1.0023,11200000.0
2008-07-16 22:26:00,1.00193,1.00215,1.00193,1.00213,12700000.0
2008-07-16 22:27:00,1.0022,1.0023,1.0022,1.0023,15200000.0
2008-07-16 22:28:00,1.0022,1.0023,1.0022,1.0023,24700000.0
2008-07-16 22:29:00,1.0023,1.0023,1.0023,1.0023,6400000.0
2008-07-16 22:30:00,1.00225,1.0023,1.00225,1.00225,10100000.0
2008-07-16 22:31:00,1.00225,1.00225,1.00225,1.00225,66400000.0
2008-07-16 22:32:00,1.00225,1.00245,1.00225,1.0024,29600000.0
2008-07-16 22:33:00,1.0024,1.0024,1.00205,1.0021,33800000.0
2008-07-16 22:34:00,1.0021,1.0021,1.00205,1.00205,11100000.0
2008-07-16 22:35:00,1.0021,1.00215,1.00205,1.00215,24900000.0
2008-07-16 22:36:00,1.00215,1.00215,1.00205,1.00205,31100000.0
2008-07-16 22:37:00,1.00205,1.00205,1.00195,1.00195,9300000.0
2008-07-16 22:38:00,1.0019,1.00195,1.0019,1.00195,17200000.0
2008-07-16 22:39:00,1.00195,1.002,1.0019,1.00195,44500000.0
2008-07-16 22:40:00,1.00185,1.002,1.00185,1.002,15400000.0
2008-07-16 22:41:00,1.002,1.002,1.00185,1.0019,67700000.0
2008-07-16 22:42:00,1.00187,1.00193,1.00177,1.00177,41600000.0
2008-07-16 22:43:00,1.0019,1.0019,1.0019,1.0019,4200000.0
2008-07-16 22:44:00,1.0019,1.0019,1.00155,1.00175,99100000.0
2008-07-16 22:45:00,1.0018,1.00185,1.00175,1.00175,61800000.0
2008-07-16 22:46:00,1.00175,1.0018,1.0016,1.0017,78000000.0
2008-07-16 22:47:00,1.0017,1.0017,1.0016,1.00165,34200000.0
2008-07-16 22:48:00,1.00165,1.0017,1.0016,1.00165,20700000.0
2008-07-16 22:49:00,1.00165,1.00175,1.00165,1.00175,40000000.0
2008-07-16 22:50:00,1.0017,1.0017,1.0016,1.0016,183600000.0
2008-07-16 22:51:00,1.0016,1.0016,1.0016,1.0016,15200000.0
2008-07-16 22:52:00,1.0016,1.0016,1.0016,1.0016,13300000.0
2008-07-16 22:53:00,1.0016,1.00165,1.00155,1.0016,49700000.0
2008-07-16 22:54:00,1.0016,1.0016,1.00155,1.0016,30800000.0
2008-07-16 22:55:00,1.00165,1.0017,1.00165,1.00165,21900000.0
2008-07-16 22:56:00,1.00165,1.00165,1.0016,1.00165,50000000.0
2008-07-16 22:57:00,1.00175,1.0018,1.00165,1.00165,35400000.0
2008-07-16 22:58:00,1.00165,1.00175,1.00165,1.0017,40400000.0
2008-07-16 22:59:00,1.0017,1.0018,1.0016,1.00175,47600000.0
2008-07-16 23:00:00,1.00175,1.00175,1.0015,1.0015,27800001.0
2008-07-16 23:01:00,1.0015,1.0016,1.0015,1.0015,43200002.0
2008-07-16 23:02:00,1.0017,1.0017,1.0017,1.0017,2100000.0
2008-07-16 23:03:00,1.0017,1.0017,1.0017,1.0017,18300000.0
2008-07-16 23:04:00,1.00157,1.00157,1.00147,1.00147,9400000.0
2008-07-16 23:05:00,1.0017,1.00175,1.0016,1.00175,53400000.0
2008-07-16 23:06:00,1.0017,1.0017,1.00155,1.00155,25600000.0
2008-07-16 23:07:00,1.0015,1.00155,1.0015,1.00155,8900000.0
2008-07-16 23:08:00,1.0015,1.00155,1.0015,1.00155,14300000.0
2008-07-16 23:09:00,1.00139,1.0017,1.00137,1.0017,21200000.0
2008-07-16 23:10:00,1.0016,1.0016,1.0015,1.0015,22200000.0
2008-07-16 23:11:00,1.00135,1.00155,1.00124,1.00155,42400000.0
2008-07-16 23:12:00,1.0015,1.00165,1.0015,1.0016,44700000.0
2008-07-16 23:13:00,1.00135,1.00165,1.00135,1.00158,39800000.0
2008-07-16 23:14:00,1.00149,1.00172,1.00148,1.00155,71400000.0
2008-07-16 23:15:00,1.0017,1.00175,1.0016,1.00175,70000000.0
2008-07-16 23:16:00,1.00175,1.0018,1.00175,1.0018,19000000.0
2008-07-16 23:17:00,1.0018,1.0018,1.0018,1.0018,1000000.0
2008-07-16 23:18:00,1.00184,1.00184,1.0015,1.00166,78400000.0
2008-07-16 23:19:00,1.0018,1.0018,1.00155,1.00155,46400000.0
2008-07-16 23:20:00,1.00155,1.00165,1.0015,1.00165,44300000.0
2008-07-16 23:21:00,1.00165,1.00165,1.00155,1.00155,9800000.0
2008-07-16 23:22:00,1.00155,1.00155,1.0015,1.0015,11600000.0
2008-07-16 23:23:00,1.0016,1.0016,1.0016,1.0016,2500000.0
2008-07-16 23:24:00,1.0016,1.0018,1.0016,1.0018,24200000.0
2008-07-16 23:25:00,1.0018,1.0018,1.0018,1.0018,9300000.0
2008-07-16 23:26:00,1.0018,1.0018,1.00165,1.00165,31800000.0
2008-07-16 23:27:00,1.00165,1.00165,1.0016,1.0016,22200000.0
2008-07-16 23:28:00,1.0016,1.0016,1.0015,1.0015,42300000.0
2008-07-16 23:29:00,1.00155,1.00155,1.00145,1.0015,36000000.0
2008-07-16 23:30:00,1.00145,1.0016,1.0013,1.00135,54100000.0
2008-07-16 23:31:00,1.00135,1.00135,1.0013,1.0013,9000000.0
2008-07-16 23:32:00,1.0013,1.0013,1.0013,1.0013,4200000.0
2008-07-16 23:33:00,1.0013,1.0013,1.0013,1.0013,2600000.0
2008-07-16 23:34:00,1.00125,1.0014,1.00125,1.00135,39700000.0
2008-07-16 23:35:00,1.0014,1.00145,1.00135,1.00135,14500000.0
2008-07-16 23:36:00,1.00145,1.00145,1.00135,1.00135,6500000.0
2008-07-16 23:37:00,1.00135,1.00135,1.00135,1.00135,4700000.0
2008-07-16 23:38:00,1.00136,1.00151,1.00131,1.00139,45100000.0
2008-07-16 23:39:00,1.00135,1.00135,1.00135,1.00135,10300000.0
2008-07-16 23:40:00,1.0013,1.0013,1.0013,1.0013,2000000.0
2008-07-16 23:41:00,1.00156,1.00156,1.0013,1.00155,14000000.0
2008-07-16 23:42:00,1.00135,1.00135,1.00135,1.00135,1000000.0
2008-07-16 23:43:00,1.0013,1.0013,1.00125,1.00125,9500000.0
2008-07-16 23:44:00,1.00125,1.00145,1.00125,1.00145,21800000.0
2008-07-16 23:45:00,1.0013,1.0014,1.0013,1.0014,48400000.0
2008-07-16 23:46:00,1.00145,1.00145,1.00145,1.00145,1000000.0
2008-07-16 23:47:00,1.0013,1.0013,1.0013,1.0013,12200000.0
2008-07-16 23:48:00,1.00133,1.00161,1.00133,1.0014,23900000.0
2008-07-16 23:49:00,1.00145,1.00145,1.00135,1.00145,20900000.0
2008-07-16 23:50:00,1.0014,1.00145,1.00115,1.00115,19500000.0
2008-07-16 23:51:00,1.00115,1.00115,1.00095,1.00095,20600000.0
2008-07-16 23:52:00,1.001,1.001,1.001,1.001,4300000.0
2008-07-16 23:53:00,1.001,1.00125,1.001,1.00125,17800000.0
2008-07-16 23:54:00,1.00127,1.00127,1.00107,1.00107,17700000.0
2008-07-16 23:55:00,1.0012,1.0012,1.0012,1.0012,22000000.0
2008-07-16 23:56:00,1.00128,1.00128,1.00128,1.00128,1000000.0
2008-07-16 23:57:00,1.0012,1.00135,1.0012,1.00135,3400000.0
2008-07-16 23:58:00,1.00122,1.00126,1.00115,1.00126,9800000.0
2008-07-16 23:59:00,1.00112,1.00112,1.00083,1.0009,53700000.0
2008-07-17 00:00:00,1.0012,1.00135,1.0012,1.00135,3800000.0
2008-07-17 00:01:00,1.0014,1.00145,1.00115,1.0014,19900000.0
2008-07-17 00:02:00,1.0014,1.0014,1.00115,1.00125,23400000.0
2008-07-17 00:03:00,1.0013,1.0013,1.0013,1.0013,10800000.0
2008-07-17 00:04:00,1.0013,1.0013,1.0009,1.0009,24500000.0
2008-07-17 00:05:00,1.00095,1.00125,1.0006,1.0008,56000000.0
2008-07-17 00:06:00,1.0008,1.00105,1.0008,1.00095,22000000.0
2008-07-17 00:07:00,1.001,1.00105,1.0008,1.00085,26300000.0
2008-07-17 00:08:00,1.00085,1.0009,1.00085,1.0009,7400000.0
2008-07-17 00:09:00,1.0006,1.00075,1.0006,1.00066,17200000.0
2008-07-17 00:10:00,1.0009,1.0009,1.0009,1.0009,6400000.0
2008-07-17 00:11:00,1.00095,1.00095,1.00095,1.00095,2000000.0
2008-07-17 00:12:00,1.0009,1.0009,1.0009,1.0009,5400000.0
2008-07-17 00:13:00,1.0008,1.0008,1.0008,1.0008,7400000.0
2008-07-17 00:14:00,1.00095,1.001,1.00095,1.001,3100000.0
2008-07-17 00:15:00,1.00095,1.00095,1.00085,1.00085,5700000.0
2008-07-17 00:16:00,1.00085,1.001,1.00085,1.001,13700000.0
2008-07-17 00:17:00,1.001,1.0011,1.00085,1.0011,50200000.0
2008-07-17 00:18:00,1.0011,1.0011,1.00095,1.00095,272800000.0
2008-07-17 00:19:00,1.00095,1.00095,1.0009,1.00095,10700000.0
2008-07-17 00:20:00,1.00095,1.00095,1.0009,1.0009,4000000.0
2008-07-17 00:21:00,1.00095,1.00095,1.00095,1.00095,2000000.0
2008-07-17 00:22:00,1.0009,1.001,1.0009,1.001,6100000.0
2008-07-17 00:23:00,1.001,1.00105,1.001,1.00105,5300000.0
2008-07-17 00:24:00,1.001,1.001,1.001,1.001,2000000.0
2008-07-17 00:25:00,1.001,1.001,1.001,1.001,4300000.0
2008-07-17 00:26:00,1.00095,1.0011,1.00095,1.0011,16900000.0
2008-07-17 00:27:00,1.00105,1.00105,1.001,1.001,3000000.0
2008-07-17 00:28:00,1.00084,1.00113,1.00084,1.00113,17300000.0
2008-07-17 00:29:00,1.001,1.001,1.00095,1.00095,4800000.0
2008-07-17 00:30:00,1.00095,1.00105,1.00095,1.00105,4000000.0
2008-07-17 00:31:00,1.00105,1.00105,1.00105,1.00105,6800000.0
2008-07-17 00:32:00,1.00115,1.00115,1.00115,1.00115,2000000.0
2008-07-17 00:33:00,1.0011,1.0011,1.0011,1.0011,2000000.0
2008-07-17 00:34:00,1.00115,1.00115,1.00115,1.00115,4000000.0
2008-07-17 00:35:00,1.00125,1.00125,1.00115,1.00115,9500000.0
2008-07-17 00:36:00,1.0012,1.00125,1.0012,1.00125,9600000.0
2008-07-17 00:37:00,1.00125,1.00125,1.00125,1.00125,2500000.0
2008-07-17 00:38:00,1.00125,1.00125,1.00125,1.00125,2500000.0
2008-07-17 00:39:00,1.00125,1.00125,1.00125,1.00125,10200000.0
2008-07-17 00:40:00,1.00125,1.00125,1.00125,1.00125,4700000.0
2008-07-17 00:41:00,1.00125,1.00125,1.00125,1.00125,2000000.0
2008-07-17 00:42:00,1.00125,1.00125,1.00125,1.00125,2800000.0
2008-07-17 00:43:00,1.00135,1.00135,1.00135,1.00135,4300000.0
2008-07-17 00:44:00,1.00135,1.0014,1.00135,1.0014,5500000.0
2008-07-17 00:45:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-17 00:46:00,1.0015,1.0015,1.00135,1.00135,5700000.0
2008-07-17 00:47:00,1.00135,1.00135,1.00135,1.00135,2500000.0
2008-07-17 00:48:00,1.0013,1.0013,1.0013,1.0013,2000000.0
2008-07-17 00:49:00,1.00135,1.00135,1.00135,1.00135,1000000.0
2008-07-17 00:50:00,1.0013,1.0013,1.0013,1.0013,2000000.0
2008-07-17 00:51:00,1.00135,1.00135,1.00135,1.00135,1000000.0
2008-07-17 00:52:00,1.0013,1.0014,1.00125,1.00135,35600000.0
2008-07-17 00:53:00,1.00135,1.00135,1.00135,1.00135,2500000.0
2008-07-17 00:54:00,1.00143,1.00143,1.00127,1.0014,31600000.0
2008-07-17 00:55:00,1.00135,1.0014,1.00135,1.0014,4300000.0
2008-07-17 00:56:00,1.00135,1.00135,1.00135,1.00135,5800000.0
2008-07-17 00:57:00,1.0013,1.0013,1.0013,1.0013,2000000.0
2008-07-17 00:58:00,1.00135,1.00135,1.00135,1.00135,1000000.0
2008-07-17 00:59:00,1.0013,1.0013,1.0013,1.0013,2000000.0
2008-07-17 01:00:00,1.00135,1.00155,1.00135,1.00155,31700000.0
2008-07-17 01:01:00,1.00155,1.00155,1.00155,1.00155,7500000.0
2008-07-17 01:02:00,1.00155,1.00155,1.00155,1.00155,13300000.0
2008-07-17 01:03:00,1.00155,1.00155,1.00155,1.00155,2500000.0
2008-07-17 01:04:00,1.00145,1.00155,1.00145,1.00155,21600000.0
2008-07-17 01:05:00,1.00155,1.00155,1.00155,1.00155,7500000.0
2008-07-17 01:06:00,1.00129,1.00151,1.00128,1.0013,66600000.0
2008-07-17 01:07:00,1.00155,1.00155,1.00155,1.00155,2500000.0
2008-07-17 01:08:00,1.00155,1.00155,1.00155,1.00155,2500000.0
2008-07-17 01:09:00,1.0013,1.0013,1.0013,1.0013,12800000.0
2008-07-17 01:10:00,1.00145,1.00145,1.00145,1.00145,1000000.0
2008-07-17 01:11:00,1.0013,1.0013,1.0013,1.0013,12800000.0
2008-07-17 01:12:00,1.0013,1.00145,1.0013,1.00145,12700000.0
2008-07-17 01:13:00,1.00145,1.00145,1.0014,1.0014,16100000.0
2008-07-17 01:14:00,1.00116,1.00143,1.00116,1.00123,39300000.0
2008-07-17 01:15:00,1.00145,1.00145,1.00145,1.00145,1000000.0
2008-07-17 01:16:00,1.00145,1.00145,1.00145,1.00145,2700000.0
2008-07-17 01:17:00,1.00125,1.00141,1.00121,1.00121,18600000.0
2008-07-17 01:18:00,1.00145,1.00145,1.00145,1.00145,2700000.0
2008-07-17 01:19:00,1.00145,1.00145,1.00145,1.00145,1000000.0
2008-07-17 01:20:00,1.00145,1.00145,1.00145,1.00145,1000000.0
2008-07-17 01:21:00,1.00145,1.00145,1.00145,1.00145,1700000.0
2008-07-17 01:22:00,1.00145,1.00145,1.00145,1.00145,1000000.0
2008-07-17 01:23:00,1.00145,1.00145,1.00145,1.00145,1000000.0
2008-07-17 01:24:00,1.00145,1.00145,1.00145,1.00145,2700000.0
2008-07-17 01:25:00,1.00145,1.00145,1.00145,1.00145,1000000.0
2008-07-17 01:26:00,1.00113,1.00141,1.00107,1.00117,31600000.0
2008-07-17 01:27:00,1.00145,1.00145,1.00145,1.00145,5100000.0
2008-07-17 01:28:00,1.00145,1.00145,1.00145,1.00145,4700000.0
2008-07-17 01:29:00,1.00145,1.00145,1.00145,1.00145,2000000.0
2008-07-17 01:30:00,1.00145,1.00145,1.00145,1.00145,1700000.0
2008-07-17 01:31:00,1.00145,1.00145,1.00145,1.00145,2000000.0
2008-07-17 01:32:00,1.00145,1.00145,1.0014,1.0014,28500000.0
2008-07-17 01:33:00,1.0014,1.0014,1.00105,1.00105,25500000.0
2008-07-17 01:34:00,1.00105,1.00105,1.00075,1.00095,43900000.0
2008-07-17 01:35:00,1.00095,1.00095,1.00085,1.00095,24300000.0
2008-07-17 01:36:00,1.00095,1.00095,1.00095,1.00095,7500000.0
2008-07-17 01:37:00,1.00095,1.00095,1.00095,1.00095,2500000.0
2008-07-17 01:38:00,1.00095,1.00095,1.00095,1.00095,3300000.0
2008-07-17 01:39:00,1.00095,1.00095,1.00095,1.00095,2500000.0
2008-07-17 01:40:00,1.00085,1.00085,1.00085,1.00085,2000000.0
2008-07-17 01:41:00,1.00095,1.00095,1.00095,1.00095,3000000.0
2008-07-17 01:42:00,1.00085,1.00085,1.00085,1.00085,6000000.0
2008-07-17 01:43:00,1.00095,1.00105,1.00095,1.00105,28100000.0
2008-07-17 01:44:00,1.001,1.001,1.001,1.001,5400000.0
2008-07-17 01:45:00,1.001,1.001,1.00065,1.00065,46400000.0
2008-07-17 01:46:00,1.00065,1.0008,1.00065,1.0008,11400000.0
2008-07-17 01:47:00,1.0008,1.0008,1.00065,1.00065,15900000.0
2008-07-17 01:48:00,1.00065,1.00065,1.00065,1.00065,15800000.0
2008-07-17 01:49:00,1.00065,1.0008,1.00065,1.0008,10100000.0
2008-07-17 01:50:00,1.0008,1.0008,1.00065,1.00065,31800000.0
2008-07-17 01:51:00,1.00065,1.00065,1.00065,1.00065,4700000.0
2008-07-17 01:52:00,1.00049,1.00073,1.00049,1.00056,20000000.0
2008-07-17 01:53:00,1.00065,1.00065,1.00065,1.00065,5500000.0
2008-07-17 01:54:00,1.00065,1.00065,1.00065,1.00065,9400000.0
2008-07-17 01:55:00,1.00065,1.00065,1.00065,1.00065,2000000.0
2008-07-17 01:56:00,1.00065,1.00065,1.00065,1.00065,5600000.0
2008-07-17 01:57:00,1.00065,1.00065,1.00065,1.00065,2000000.0
2008-07-17 01:58:00,1.00065,1.00065,1.00065,1.00065,2800000.0
2008-07-17 01:59:00,1.00065,1.00065,1.00065,1.00065,4800000.0
2008-07-17 02:00:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2008-07-17 02:01:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2008-07-17 02:02:00,1.00066,1.00071,1.00054,1.00071,16700000.0
2008-07-17 02:03:00,1.00076,1.00076,1.00043,1.00048,24000000.0
2008-07-17 02:04:00,1.00079,1.00079,1.00051,1.00072,40200000.0
2008-07-17 02:05:00,1.0006,1.0006,1.0006,1.0006,7800000.0
2008-07-17 02:06:00,1.00065,1.00065,1.00065,1.00065,1000000.0
2008-07-17 02:07:00,1.0006,1.0006,1.0006,1.0006,2000000.0
2008-07-17 02:08:00,1.00064,1.00064,1.00046,1.00046,8500000.0
2008-07-17 02:09:00,1.00065,1.00065,1.00065,1.00065,1000000.0
2008-07-17 02:10:00,1.0006,1.0006,1.0006,1.0006,6000000.0
2008-07-17 02:11:00,1.00065,1.00065,1.00065,1.00065,2000000.0
2008-07-17 02:12:00,1.0006,1.0006,1.0006,1.0006,2000000.0
2008-07-17 02:13:00,1.00035,1.00065,1.00027,1.00065,18200000.0
2008-07-17 02:14:00,1.0006,1.0007,1.0006,1.0007,3200000.0
2008-07-17 02:15:00,1.0007,1.0007,1.00055,1.00055,4800000.0
2008-07-17 02:16:00,1.00055,1.00055,1.00055,1.00055,2000000.0
2008-07-17 02:17:00,1.00054,1.00054,1.00046,1.00046,9200000.0
2008-07-17 02:18:00,1.00055,1.00055,1.00055,1.00055,2800000.0
2008-07-17 02:19:00,1.00055,1.00055,1.00055,1.00055,2000000.0
2008-07-17 02:20:00,1.00055,1.00055,1.00055,1.00055,6000000.0
2008-07-17 02:21:00,1.00055,1.00055,1.00055,1.00055,2800000.0
2008-07-17 02:22:00,1.00055,1.00055,1.00055,1.00055,2000000.0
2008-07-17 02:23:00,1.00055,1.00055,1.00055,1.00055,2000000.0
2008-07-17 02:24:00,1.00055,1.0009,1.00055,1.0009,26300000.0
2008-07-17 02:25:00,1.0009,1.0009,1.00055,1.00065,35900000.0
2008-07-17 02:26:00,1.00065,1.00065,1.00065,1.00065,4700000.0
2008-07-17 02:27:00,1.00065,1.00075,1.00065,1.00075,7700000.0
2008-07-17 02:28:00,1.0007,1.0007,1.0007,1.0007,4000000.0
2008-07-17 02:29:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2008-07-17 02:30:00,1.00075,1.00075,1.00075,1.00075,3000000.0
2008-07-17 02:31:00,1.00075,1.00075,1.0007,1.0007,5000000.0
2008-07-17 02:32:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2008-07-17 02:33:00,1.00075,1.00075,1.00075,1.00075,13200000.0
2008-07-17 02:34:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2008-07-17 02:35:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2008-07-17 02:36:00,1.0007,1.0007,1.0007,1.0007,12000000.0
2008-07-17 02:37:00,1.0007,1.0007,1.00065,1.00065,6800000.0
2008-07-17 02:38:00,1.00065,1.00065,1.00065,1.00065,6000000.0
2008-07-17 02:39:00,1.00065,1.0008,1.00065,1.00075,36300000.0
2008-07-17 02:40:00,1.00075,1.00075,1.00075,1.00075,4700000.0
2008-07-17 02:41:00,1.00075,1.0009,1.00075,1.0009,7500000.0
2008-07-17 02:42:00,1.0008,1.0009,1.00075,1.00075,57300000.0
2008-07-17 02:43:00,1.00075,1.00075,1.00075,1.00075,2500000.0
2008-07-17 02:44:00,1.00075,1.0008,1.00075,1.0008,6800000.0
2008-07-17 02:45:00,1.0008,1.0008,1.00055,1.00055,35200000.0
2008-07-17 02:46:00,1.00055,1.00055,1.00045,1.0005,32300000.0
2008-07-17 02:47:00,1.00023,1.00047,1.00015,1.00029,38200000.0
2008-07-17 02:48:00,1.00001,1.0005,1.00001,1.0005,48700000.0
2008-07-17 02:49:00,1.0005,1.0005,1.0005,1.0005,21200000.0
2008-07-17 02:50:00,1.0005,1.0005,1.00045,1.00045,32200000.0
2008-07-17 02:51:00,1.00045,1.0008,1.00045,1.00055,14300000.0
2008-07-17 02:52:00,1.00055,1.0007,1.00055,1.00055,19500000.0
2008-07-17 02:53:00,1.00055,1.00055,1.00055,1.00055,2000000.0
2008-07-17 02:54:00,1.00035,1.00056,1.00033,1.00033,12600000.0
2008-07-17 02:55:00,1.0006,1.00065,1.0006,1.00065,7000000.0
2008-07-17 02:56:00,1.0006,1.0006,1.0006,1.0006,2000000.0
2008-07-17 02:57:00,1.00054,1.00078,1.00054,1.00078,32600000.0
2008-07-17 02:58:00,1.0006,1.0007,1.0006,1.00065,8000000.0
2008-07-17 02:59:00,1.00065,1.00075,1.0006,1.00075,17300000.0
2008-07-17 03:00:00,1.00075,1.00085,1.00075,1.00075,4000000.0
2008-07-17 03:01:00,1.00065,1.0007,1.00065,1.0007,8700000.0
2008-07-17 03:02:00,1.00085,1.00085,1.00085,1.00085,1000000.0
2008-07-17 03:03:00,1.0007,1.00085,1.0007,1.00085,9800000.0
2008-07-17 03:04:00,1.00075,1.00075,1.00075,1.00075,2000000.0
2008-07-17 03:05:00,1.0007,1.00085,1.0007,1.00085,14600000.0
2008-07-17 03:06:00,1.00085,1.00095,1.00075,1.00095,13700000.0
2008-07-17 03:07:00,1.00105,1.00115,1.00095,1.00115,21800000.0
2008-07-17 03:08:00,1.00095,1.00125,1.0009,1.00115,28000000.0
2008-07-17 03:09:00,1.00115,1.00115,1.0011,1.0011,7400000.0
2008-07-17 03:10:00,1.0011,1.00125,1.00105,1.00105,7000000.0
2008-07-17 03:11:00,1.00115,1.00115,1.00105,1.00105,6000000.0
2008-07-17 03:12:00,1.00105,1.00105,1.00105,1.00105,5800000.0
2008-07-17 03:13:00,1.00115,1.00115,1.00105,1.00105,4300000.0
2008-07-17 03:14:00,1.00105,1.0012,1.00105,1.00115,10500000.0
2008-07-17 03:15:00,1.0011,1.00135,1.0011,1.00135,12100000.0
2008-07-17 03:16:00,1.00125,1.00135,1.00125,1.00135,8000000.0
2008-07-17 03:17:00,1.00135,1.00135,1.0012,1.0012,5300000.0
2008-07-17 03:18:00,1.0012,1.00165,1.0012,1.00145,52400000.0
2008-07-17 03:19:00,1.00145,1.00145,1.0014,1.0014,8900000.0
2008-07-17 03:20:00,1.00135,1.00155,1.00135,1.00155,51100000.0
2008-07-17 03:21:00,1.00155,1.00155,1.00155,1.00155,11600000.0
2008-07-17 03:22:00,1.00155,1.00155,1.00095,1.00095,48900000.0
2008-07-17 03:23:00,1.00095,1.00095,1.00095,1.00095,6800000.0
2008-07-17 03:24:00,1.0011,1.00145,1.00095,1.00145,121900000.0
2008-07-17 03:25:00,1.00145,1.00145,1.0013,1.0013,19200000.0
2008-07-17 03:26:00,1.0013,1.0013,1.0013,1.0013,4300000.0
2008-07-17 03:27:00,1.00079,1.00137,1.00079,1.00115,30100000.0
2008-07-17 03:28:00,1.0013,1.0013,1.00125,1.0013,26600000.0
2008-07-17 03:29:00,1.0013,1.0013,1.0013,1.0013,4300000.0
2008-07-17 03:30:00,1.0013,1.0013,1.0012,1.0012,40100000.0
2008-07-17 03:31:00,1.0012,1.0013,1.0012,1.0013,20900000.0
2008-07-17 03:32:00,1.0013,1.0013,1.0013,1.0013,4300000.0
2008-07-17 03:33:00,1.00127,1.00132,1.00123,1.0013,40900000.0
2008-07-17 03:34:00,1.00125,1.0013,1.00125,1.00125,19400000.0
2008-07-17 03:35:00,1.0013,1.0013,1.00115,1.00125,22300000.0
2008-07-17 03:36:00,1.0012,1.0012,1.0012,1.0012,2000000.0
2008-07-17 03:37:00,1.0012,1.0012,1.0012,1.0012,3000000.0
2008-07-17 03:38:00,1.00098,1.00113,1.00096,1.00113,27100000.0
2008-07-17 03:39:00,1.0012,1.0012,1.00105,1.0011,15300000.0
2008-07-17 03:40:00,1.0011,1.0011,1.00105,1.00105,16400000.0
2008-07-17 03:41:00,1.0011,1.0011,1.001,1.001,7000000.0
2008-07-17 03:42:00,1.00076,1.00095,1.00066,1.0008,16000000.0
2008-07-17 03:43:00,1.0011,1.0011,1.0011,1.0011,1000000.0
2008-07-17 03:44:00,1.001,1.001,1.001,1.001,2500000.0
2008-07-17 03:45:00,1.00107,1.00107,1.00083,1.00096,74600000.0
2008-07-17 03:46:00,1.0011,1.0011,1.00105,1.0011,7500000.0
2008-07-17 03:47:00,1.001,1.0011,1.001,1.0011,24700000.0
2008-07-17 03:48:00,1.0011,1.0011,1.0011,1.0011,3000000.0
2008-07-17 03:49:00,1.00104,1.00104,1.0008,1.0008,5100000.0
2008-07-17 03:50:00,1.0011,1.0011,1.0011,1.0011,1000000.0
2008-07-17 03:51:00,1.00095,1.00095,1.00095,1.00095,18800000.0
2008-07-17 03:52:00,1.00095,1.00095,1.00095,1.00095,6300000.0
2008-07-17 03:53:00,1.0011,1.0011,1.0011,1.0011,1000000.0
2008-07-17 03:54:00,1.001,1.001,1.001,1.001,6800000.0
2008-07-17 03:55:00,1.00084,1.00105,1.00084,1.00099,22900000.0
2008-07-17 03:56:00,1.0011,1.0011,1.00105,1.0011,8000000.0
2008-07-17 03:57:00,1.001,1.001,1.001,1.001,6800000.0
2008-07-17 03:58:00,1.001,1.0011,1.001,1.0011,3500000.0
2008-07-17 03:59:00,1.00105,1.0011,1.00105,1.0011,3000000.0
2008-07-17 04:00:00,1.00064,1.00098,1.00063,1.00094,32700000.0
2008-07-17 04:01:00,1.00109,1.00109,1.00083,1.00089,66900000.0
2008-07-17 04:02:00,1.00103,1.00103,1.0007,1.0007,32200000.0
2008-07-17 04:03:00,1.00105,1.00105,1.0008,1.00086,22400000.0
2008-07-17 04:04:00,1.0011,1.0011,1.00083,1.0011,24900000.0
2008-07-17 04:05:00,1.00108,1.00108,1.00108,1.00108,8700000.0
2008-07-17 04:06:00,1.00108,1.00108,1.00108,1.00108,5900000.0
2008-07-17 04:07:00,1.0011,1.0011,1.00076,1.00076,36700000.0
2008-07-17 04:08:00,1.00084,1.00101,1.00084,1.00101,16000000.0
2008-07-17 04:09:00,1.00104,1.00104,1.00072,1.00102,14800000.0
2008-07-17 04:10:00,1.00091,1.0011,1.00077,1.0011,22400000.0
2008-07-17 04:11:00,1.00115,1.00115,1.00115,1.00115,2500000.0
2008-07-17 04:12:00,1.00115,1.00115,1.00105,1.00105,19100000.0
2008-07-17 04:13:00,1.00105,1.00105,1.00095,1.00095,10000000.0
2008-07-17 04:14:00,1.00076,1.00093,1.00076,1.00077,5000000.0
2008-07-17 04:15:00,1.00105,1.00105,1.00105,1.00105,1000000.0
2008-07-17 04:16:00,1.00095,1.00095,1.00095,1.00095,9000000.0
2008-07-17 04:17:00,1.00095,1.00095,1.00095,1.00095,4700000.0
2008-07-17 04:18:00,1.00095,1.00105,1.00095,1.00105,3000000.0
2008-07-17 04:19:00,1.001,1.001,1.001,1.001,2000000.0
2008-07-17 04:20:00,1.00101,1.00101,1.00064,1.00064,5000000.0
2008-07-17 04:21:00,1.00105,1.00105,1.001,1.001,3000000.0
2008-07-17 04:22:00,1.00095,1.00095,1.00095,1.00095,4800000.0
2008-07-17 04:23:00,1.00088,1.00103,1.00088,1.00103,8000000.0
2008-07-17 04:24:00,1.00095,1.00095,1.00095,1.00095,2800000.0
2008-07-17 04:25:00,1.00095,1.00095,1.00095,1.00095,2000000.0
2008-07-17 04:26:00,1.00105,1.00105,1.00095,1.00095,11400000.0
2008-07-17 04:27:00,1.001,1.001,1.0009,1.0009,4500000.0
2008-07-17 04:28:00,1.00098,1.00102,1.00084,1.001,46400000.0
2008-07-17 04:29:00,1.00095,1.00095,1.00095,1.00095,4800000.0
2008-07-17 04:30:00,1.00095,1.00095,1.00095,1.00095,2000000.0
2008-07-17 04:31:00,1.00095,1.00105,1.00095,1.00105,20500000.0
2008-07-17 04:32:00,1.00105,1.00105,1.00105,1.00105,14400000.0
2008-07-17 04:33:00,1.0011,1.0011,1.00105,1.00105,28400000.0
2008-07-17 04:34:00,1.00105,1.00105,1.001,1.00105,37800000.0
2008-07-17 04:35:00,1.001,1.00105,1.001,1.001,36500000.0
2008-07-17 04:36:00,1.00105,1.00105,1.001,1.001,43800000.0
2008-07-17 04:37:00,1.00105,1.0011,1.001,1.001,69900000.0
2008-07-17 04:38:00,1.00105,1.00105,1.001,1.001,29200000.0
2008-07-17 04:39:00,1.00105,1.00105,1.001,1.001,37200000.0
2008-07-17 04:40:00,1.00105,1.00105,1.001,1.001,18000000.0
2008-07-17 04:41:00,1.00105,1.00105,1.001,1.00105,19500000.0
2008-07-17 04:42:00,1.00105,1.00105,1.00105,1.00105,24800000.0
2008-07-17 04:43:00,1.0012,1.00135,1.00115,1.0013,43300000.0
2008-07-17 04:44:00,1.0013,1.00135,1.0013,1.00135,9600000.0
2008-07-17 04:45:00,1.00135,1.00135,1.0013,1.0013,5300000.0
2008-07-17 04:46:00,1.00109,1.00129,1.00109,1.00129,5000000.0
2008-07-17 04:47:00,1.00135,1.00135,1.00135,1.00135,2000000.0
2008-07-17 04:48:00,1.00135,1.00135,1.0012,1.0012,10500000.0
2008-07-17 04:49:00,1.0015,1.0015,1.00122,1.00145,15100000.0
2008-07-17 04:50:00,1.0012,1.00135,1.0012,1.00135,13400000.0
2008-07-17 04:51:00,1.00155,1.00155,1.00125,1.00125,24900000.0
2008-07-17 04:52:00,1.00125,1.00125,1.00125,1.00125,4300000.0
2008-07-17 04:53:00,1.00126,1.00134,1.00112,1.00112,16000000.0
2008-07-17 04:54:00,1.00125,1.00125,1.00125,1.00125,4900000.0
2008-07-17 04:55:00,1.00125,1.00125,1.0012,1.0012,10700000.0
2008-07-17 04:56:00,1.0012,1.0012,1.0012,1.0012,1000000.0
2008-07-17 04:57:00,1.00061,1.00107,1.00061,1.00107,31400000.0
2008-07-17 04:58:00,1.0012,1.0012,1.0012,1.0012,1000000.0
2008-07-17 04:59:00,1.0012,1.0012,1.0012,1.0012,1000000.0
2008-07-17 05:00:00,1.0012,1.0012,1.0012,1.0012,2000000.0
2008-07-17 05:01:00,1.00115,1.00115,1.00115,1.00115,1000000.0
2008-07-17 05:02:00,1.00105,1.00105,1.00105,1.00105,2000000.0
2008-07-17 05:03:00,1.00119,1.00119,1.00116,1.00116,41200000.0
2008-07-17 05:04:00,1.00115,1.00115,1.00115,1.00115,1000000.0
2008-07-17 05:05:00,1.00105,1.00105,1.00105,1.00105,2000000.0
2008-07-17 05:06:00,1.00115,1.00115,1.00115,1.00115,1000000.0
2008-07-17 05:07:00,1.00105,1.00105,1.00105,1.00105,2000000.0
2008-07-17 05:08:00,1.00123,1.00123,1.00123,1.00123,4100000.0
2008-07-17 05:09:00,1.00115,1.0012,1.00115,1.00115,3000000.0
2008-07-17 05:10:00,1.00105,1.00105,1.00105,1.00105,2000000.0
2008-07-17 05:11:00,1.00122,1.00124,1.00111,1.00124,21100000.0
2008-07-17 05:12:00,1.00115,1.00115,1.00115,1.00115,1000000.0
2008-07-17 05:13:00,1.00115,1.00115,1.00105,1.00115,23100000.0
2008-07-17 05:14:00,1.00105,1.00105,1.00105,1.00105,4700000.0
2008-07-17 05:15:00,1.00129,1.00129,1.0011,1.00123,8300000.0
2008-07-17 05:16:00,1.00115,1.00115,1.00115,1.00115,1000000.0
2008-07-17 05:17:00,1.00105,1.00105,1.00105,1.00105,4700000.0
2008-07-17 05:18:00,1.00105,1.0013,1.00105,1.00115,53000000.0
2008-07-17 05:19:00,1.00125,1.00125,1.00125,1.00125,2000000.0
2008-07-17 05:20:00,1.0012,1.0014,1.0011,1.0011,42800000.0
2008-07-17 05:21:00,1.00105,1.0012,1.00105,1.00115,52600000.0
2008-07-17 05:22:00,1.00105,1.0013,1.00105,1.00125,25800000.0
2008-07-17 05:23:00,1.00125,1.00125,1.0012,1.0012,5000000.0
2008-07-17 05:24:00,1.0012,1.0013,1.0011,1.00115,20100000.0
2008-07-17 05:25:00,1.00125,1.00125,1.00105,1.00105,18100000.0
2008-07-17 05:26:00,1.00105,1.0011,1.00105,1.0011,44600000.0
2008-07-17 05:27:00,1.0011,1.00115,1.00105,1.00105,35600000.0
2008-07-17 05:28:00,1.00105,1.0011,1.001,1.0011,66200000.0
2008-07-17 05:29:00,1.0011,1.0011,1.00075,1.0008,31400000.0
2008-07-17 05:30:00,1.00085,1.00085,1.00085,1.00085,2000000.0
2008-07-17 05:31:00,1.00075,1.00085,1.00075,1.00085,9300000.0
2008-07-17 05:32:00,1.00085,1.00085,1.00085,1.00085,10000000.0
2008-07-17 05:33:00,1.00085,1.00085,1.00085,1.00085,3300000.0
2008-07-17 05:34:00,1.00085,1.00085,1.00085,1.00085,2500000.0
2008-07-17 05:35:00,1.00095,1.00095,1.00085,1.00085,18200000.0
2008-07-17 05:36:00,1.00085,1.00085,1.00085,1.00085,2500000.0
2008-07-17 05:37:00,1.00096,1.00097,1.00068,1.00097,20500000.0
2008-07-17 05:38:00,1.00085,1.00085,1.00085,1.00085,3300000.0
2008-07-17 05:39:00,1.00085,1.00085,1.00085,1.00085,2500000.0
2008-07-17 05:40:00,1.00075,1.0008,1.00075,1.0008,10200000.0
2008-07-17 05:41:00,1.0008,1.00085,1.0008,1.00085,7900000.0
2008-07-17 05:42:00,1.0008,1.0008,1.0008,1.0008,5900000.0
2008-07-17 05:43:00,1.00085,1.00085,1.00085,1.00085,1000000.0
2008-07-17 05:44:00,1.0008,1.0008,1.0008,1.0008,5900000.0
2008-07-17 05:45:00,1.001,1.00105,1.001,1.001,131600000.0
2008-07-17 05:46:00,1.00085,1.00085,1.00085,1.00085,1000000.0
2008-07-17 05:47:00,1.0008,1.0008,1.0008,1.0008,5900000.0
2008-07-17 05:48:00,1.00095,1.00095,1.00095,1.00095,2500000.0
2008-07-17 05:49:00,1.00085,1.00085,1.00085,1.00085,3300000.0
2008-07-17 05:50:00,1.00085,1.00085,1.00085,1.00085,2500000.0
2008-07-17 05:51:00,1.00085,1.00085,1.00085,1.00085,5000000.0
2008-07-17 05:52:00,1.00085,1.00085,1.00085,1.00085,3300000.0
2008-07-17 05:53:00,1.00085,1.00085,1.0008,1.0008,41800000.0
2008-07-17 05:54:00,1.0008,1.0008,1.0007,1.0007,26400000.0
2008-07-17 05:55:00,1.00065,1.00065,1.00065,1.00065,12400000.0
2008-07-17 05:56:00,1.00065,1.0007,1.00065,1.0007,4500000.0
2008-07-17 05:57:00,1.0005,1.00055,1.0005,1.00055,30100000.0
2008-07-17 05:58:00,1.00055,1.00065,1.00055,1.00065,20500000.0
2008-07-17 05:59:00,1.00055,1.00055,1.00055,1.00055,6800000.0
2008-07-17 06:00:00,1.00055,1.0007,1.00055,1.0007,21200000.0
2008-07-17 06:01:00,1.00065,1.0007,1.00065,1.0007,9000000.0
2008-07-17 06:02:00,1.00058,1.00073,1.00047,1.0006,204600000.0
2008-07-17 06:03:00,1.0007,1.0007,1.0007,1.0007,25600000.0
2008-07-17 06:04:00,1.0007,1.0007,1.0007,1.0007,3200000.0
2008-07-17 06:05:00,1.0007,1.00075,1.0007,1.00075,11600000.0
2008-07-17 06:06:00,1.00075,1.00075,1.00065,1.00065,8800000.0
2008-07-17 06:07:00,1.00065,1.00065,1.00065,1.00065,13600000.0
2008-07-17 06:08:00,1.00065,1.00075,1.00065,1.00075,46400000.0
2008-07-17 06:09:00,1.00075,1.0008,1.00065,1.00065,21000000.0
2008-07-17 06:10:00,1.00065,1.00065,1.00065,1.00065,5800000.0
2008-07-17 06:11:00,1.00042,1.00073,1.00037,1.00073,57800000.0
2008-07-17 06:12:00,1.00065,1.00065,1.00065,1.00065,3300000.0
2008-07-17 06:13:00,1.00075,1.00075,1.00075,1.00075,7600000.0
2008-07-17 06:14:00,1.00075,1.00075,1.00075,1.00075,2500000.0
2008-07-17 06:15:00,1.00085,1.00087,1.00074,1.00087,38800000.0
2008-07-17 06:16:00,1.00075,1.0008,1.00075,1.0008,36600000.0
2008-07-17 06:17:00,1.0008,1.00085,1.0008,1.00085,15200000.0
2008-07-17 06:18:00,1.00085,1.00085,1.00085,1.00085,9100000.0
2008-07-17 06:19:00,1.00085,1.00085,1.00085,1.00085,2500000.0
2008-07-17 06:20:00,1.00085,1.00105,1.00085,1.00085,45900000.0
2008-07-17 06:21:00,1.00075,1.00075,1.00075,1.00075,1000000.0
2008-07-17 06:22:00,1.00065,1.00065,1.00065,1.00065,4300000.0
2008-07-17 06:23:00,1.0006,1.00065,1.0006,1.00065,10600000.0
2008-07-17 06:24:00,1.00075,1.00075,1.00075,1.00075,1000000.0
2008-07-17 06:25:00,1.00065,1.00065,1.00065,1.00065,32200000.0
2008-07-17 06:26:00,1.00065,1.00085,1.00065,1.00085,17500000.0
2008-07-17 06:27:00,1.00075,1.00075,1.00075,1.00075,20400000.0
2008-07-17 06:28:00,1.00098,1.00098,1.00042,1.00055,35800000.0
2008-07-17 06:29:00,1.00085,1.00085,1.00085,1.00085,1000000.0
2008-07-17 06:30:00,1.00075,1.00075,1.00075,1.00075,15800000.0
2008-07-17 06:31:00,1.00075,1.00085,1.0007,1.00085,24700000.0
2008-07-17 06:32:00,1.0007,1.0007,1.0007,1.0007,11200000.0
2008-07-17 06:33:00,1.0007,1.0007,1.0007,1.0007,22800000.0
2008-07-17 06:34:00,1.00075,1.00095,1.00075,1.00095,31700000.0
2008-07-17 06:35:00,1.00085,1.00085,1.00085,1.00085,6800000.0
2008-07-17 06:36:00,1.00082,1.00103,1.00066,1.00103,127400000.0
2008-07-17 06:37:00,1.00095,1.00095,1.00095,1.00095,1000000.0
2008-07-17 06:38:00,1.00085,1.00085,1.00085,1.00085,6800000.0
2008-07-17 06:39:00,1.00085,1.0009,1.00085,1.0009,9700000.0
2008-07-17 06:40:00,1.00095,1.00095,1.00095,1.00095,1000000.0
2008-07-17 06:41:00,1.0009,1.0009,1.0009,1.0009,16200000.0
2008-07-17 06:42:00,1.0009,1.0013,1.00075,1.0012,41300000.0
2008-07-17 06:43:00,1.0012,1.0012,1.00085,1.00085,27000000.0
2008-07-17 06:44:00,1.00085,1.00085,1.00075,1.00075,13900000.0
2008-07-17 06:45:00,1.00085,1.00095,1.00085,1.00095,5300000.0
2008-07-17 06:46:00,1.00085,1.00085,1.00085,1.00085,4300000.0
2008-07-17 06:47:00,1.00076,1.00107,1.00076,1.00107,13000000.0
2008-07-17 06:48:00,1.00095,1.00095,1.00095,1.00095,1000000.0
2008-07-17 06:49:00,1.00085,1.00085,1.00085,1.00085,4300000.0
2008-07-17 06:50:00,1.0007,1.0007,1.0007,1.0007,6300000.0
2008-07-17 06:51:00,1.00095,1.00095,1.00095,1.00095,1000000.0
2008-07-17 06:52:00,1.0007,1.001,1.0007,1.001,27100000.0
2008-07-17 06:53:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-17 06:54:00,1.001,1.001,1.001,1.001,6000000.0
2008-07-17 06:55:00,1.001,1.001,1.001,1.001,3000000.0
2008-07-17 06:56:00,1.001,1.001,1.001,1.001,12000000.0
2008-07-17 06:57:00,1.001,1.0011,1.001,1.0011,4000000.0
2008-07-17 06:58:00,1.0011,1.0011,1.0011,1.0011,1000000.0
2008-07-17 06:59:00,1.00085,1.00085,1.00085,1.00085,4300000.0
2008-07-17 07:00:00,1.00085,1.00085,1.00085,1.00085,4900000.0
2008-07-17 07:01:00,1.00085,1.001,1.00085,1.001,22100000.0
2008-07-17 07:02:00,1.00075,1.00115,1.00069,1.00115,82700000.0
2008-07-17 07:03:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-17 07:04:00,1.001,1.001,1.001,1.001,4000000.0
2008-07-17 07:05:00,1.00095,1.00095,1.00085,1.00085,11100000.0
2008-07-17 07:06:00,1.00085,1.00105,1.00085,1.00105,20200000.0
2008-07-17 07:07:00,1.00095,1.00095,1.00095,1.00095,1000000.0
2008-07-17 07:08:00,1.0009,1.0009,1.0009,1.0009,4000000.0
2008-07-17 07:09:00,1.00119,1.00119,1.00082,1.00115,35100000.0
2008-07-17 07:10:00,1.00095,1.00105,1.00095,1.00105,2000000.0
2008-07-17 07:11:00,1.00105,1.00105,1.00095,1.00095,7800000.0
2008-07-17 07:12:00,1.00095,1.00095,1.00095,1.00095,9000000.0
2008-07-17 07:13:00,1.00095,1.00125,1.00095,1.00115,36900000.0
2008-07-17 07:14:00,1.0012,1.0012,1.00115,1.00115,8000000.0
2008-07-17 07:15:00,1.00115,1.00115,1.00115,1.00115,2500000.0
2008-07-17 07:16:00,1.00115,1.0012,1.00115,1.0012,6300000.0
2008-07-17 07:17:00,1.0012,1.0012,1.00115,1.0012,4500000.0
2008-07-17 07:18:00,1.0012,1.0012,1.0012,1.0012,1000000.0
2008-07-17 07:19:00,1.0012,1.0012,1.00115,1.00115,2000000.0
2008-07-17 07:20:00,1.0012,1.00135,1.0011,1.00135,53500000.0
2008-07-17 07:21:00,1.00135,1.00135,1.0012,1.0012,10500000.0
2008-07-17 07:22:00,1.0012,1.00125,1.0012,1.00125,21900000.0
2008-07-17 07:23:00,1.00115,1.0012,1.00115,1.0012,67400000.0
2008-07-17 07:24:00,1.0012,1.0013,1.00115,1.0013,24100000.0
2008-07-17 07:25:00,1.0013,1.0013,1.0013,1.0013,5000000.0
2008-07-17 07:26:00,1.00125,1.00125,1.00125,1.00125,2500000.0
2008-07-17 07:27:00,1.00125,1.00135,1.00125,1.00135,10800000.0
2008-07-17 07:28:00,1.0013,1.0013,1.0013,1.0013,7500000.0
2008-07-17 07:29:00,1.0012,1.0012,1.0012,1.0012,17100000.0
2008-07-17 07:30:00,1.0012,1.0013,1.00115,1.00115,38400000.0
2008-07-17 07:31:00,1.0011,1.00115,1.00105,1.0011,21300000.0
2008-07-17 07:32:00,1.0011,1.0011,1.0011,1.0011,3200000.0
2008-07-17 07:33:00,1.0011,1.00115,1.00105,1.0011,32800000.0
2008-07-17 07:34:00,1.0011,1.00115,1.00105,1.00115,42100000.0
2008-07-17 07:35:00,1.0011,1.00125,1.0011,1.00125,14400000.0
2008-07-17 07:36:00,1.0014,1.0014,1.0014,1.0014,4000000.0
2008-07-17 07:37:00,1.00115,1.00115,1.00115,1.00115,4700000.0
2008-07-17 07:38:00,1.00115,1.0013,1.00115,1.0013,28000000.0
2008-07-17 07:39:00,1.00125,1.0013,1.00125,1.00125,56700000.0
2008-07-17 07:40:00,1.0013,1.0013,1.00125,1.00125,10700000.0
2008-07-17 07:41:00,1.00135,1.00135,1.00135,1.00135,25000000.0
2008-07-17 07:42:00,1.00135,1.0014,1.00135,1.0014,4500000.0
2008-07-17 07:43:00,1.0014,1.0014,1.0014,1.0014,6000000.0
2008-07-17 07:44:00,1.00109,1.00129,1.00102,1.00102,40100000.0
2008-07-17 07:45:00,1.00125,1.0014,1.00125,1.00125,100200000.0
2008-07-17 07:46:00,1.0013,1.0013,1.0013,1.0013,22400000.0
2008-07-17 07:47:00,1.00135,1.0014,1.00109,1.00138,34300000.0
2008-07-17 07:48:00,1.0013,1.0013,1.0013,1.0013,3200000.0
2008-07-17 07:49:00,1.0013,1.0013,1.0013,1.0013,3200000.0
2008-07-17 07:50:00,1.0013,1.0013,1.00125,1.00125,21000000.0
2008-07-17 07:51:00,1.00125,1.00125,1.00125,1.00125,2800000.0
2008-07-17 07:52:00,1.00125,1.00125,1.00125,1.00125,2000000.0
2008-07-17 07:53:00,1.00135,1.00138,1.00119,1.00138,14700000.0
2008-07-17 07:54:00,1.00125,1.00125,1.00125,1.00125,2800000.0
2008-07-17 07:55:00,1.00125,1.00125,1.00125,1.00125,6000000.0
2008-07-17 07:56:00,1.00125,1.00125,1.00125,1.00125,2000000.0
2008-07-17 07:57:00,1.00125,1.00125,1.00125,1.00125,2800000.0
2008-07-17 07:58:00,1.0013,1.0013,1.0012,1.0012,14100000.0
2008-07-17 07:59:00,1.0012,1.0012,1.0012,1.0012,15000000.0
2008-07-17 08:00:00,1.0012,1.0012,1.0011,1.0011,22800000.0
2008-07-17 08:01:00,1.0011,1.0011,1.00105,1.00105,9200000.0
2008-07-17 08:02:00,1.00105,1.00105,1.00105,1.00105,2800000.0
2008-07-17 08:03:00,1.00105,1.00105,1.00105,1.00105,2000000.0
2008-07-17 08:04:00,1.00105,1.00125,1.00105,1.00125,46000000.0
2008-07-17 08:05:00,1.00125,1.00125,1.00125,1.00125,6000000.0
2008-07-17 08:06:00,1.00125,1.00125,1.00125,1.00125,6000000.0
2008-07-17 08:07:00,1.00125,1.00135,1.00125,1.00135,50000000.0
2008-07-17 08:08:00,1.00135,1.0014,1.00135,1.0014,71100000.0
2008-07-17 08:09:00,1.00108,1.00137,1.00108,1.00122,22300000.0
2008-07-17 08:10:00,1.0015,1.0015,1.0014,1.0014,32600000.0
2008-07-17 08:11:00,1.00138,1.00147,1.00123,1.00147,23200000.0
2008-07-17 08:12:00,1.0014,1.0014,1.0014,1.0014,7500000.0
2008-07-17 08:13:00,1.0014,1.0015,1.0014,1.0015,22900000.0
2008-07-17 08:14:00,1.00145,1.0015,1.0014,1.0015,14200000.0
2008-07-17 08:15:00,1.0015,1.0016,1.0015,1.0015,44200000.0
2008-07-17 08:16:00,1.0015,1.00155,1.0015,1.00155,10300000.0
2008-07-17 08:17:00,1.00155,1.0017,1.00155,1.0016,65700000.0
2008-07-17 08:18:00,1.00165,1.0017,1.0016,1.00165,37500000.0
2008-07-17 08:19:00,1.00165,1.00165,1.00165,1.00165,20000000.0
2008-07-17 08:20:00,1.00165,1.00165,1.00165,1.00165,31600000.0
2008-07-17 08:21:00,1.00165,1.0017,1.00165,1.00165,19200000.0
2008-07-17 08:22:00,1.0017,1.0018,1.00165,1.0017,67800000.0
2008-07-17 08:23:00,1.0017,1.0018,1.0017,1.00175,57900000.0
2008-07-17 08:24:00,1.00175,1.00175,1.00165,1.0017,29600000.0
2008-07-17 08:25:00,1.00175,1.00205,1.00175,1.00195,55200000.0
2008-07-17 08:26:00,1.00205,1.00205,1.00195,1.00195,32600000.0
2008-07-17 08:27:00,1.00195,1.002,1.0019,1.00195,46100000.0
2008-07-17 08:28:00,1.00195,1.00195,1.0018,1.00185,56500000.0
2008-07-17 08:29:00,1.00185,1.00195,1.0017,1.0018,82100000.0
2008-07-17 08:30:00,1.00175,1.00195,1.00175,1.0019,53200000.0
2008-07-17 08:31:00,1.00195,1.00195,1.00185,1.00195,19200000.0
2008-07-17 08:32:00,1.00195,1.00205,1.00195,1.00205,9800000.0
2008-07-17 08:33:00,1.00205,1.0021,1.00195,1.0021,55700000.0
2008-07-17 08:34:00,1.00215,1.00225,1.0021,1.0021,38300000.0
2008-07-17 08:35:00,1.0021,1.0021,1.0018,1.0018,96600000.0
2008-07-17 08:36:00,1.00185,1.00185,1.00175,1.00185,35600000.0
2008-07-17 08:37:00,1.0018,1.0018,1.0018,1.0018,10700000.0
2008-07-17 08:38:00,1.00172,1.00181,1.00152,1.00152,45500000.0
2008-07-17 08:39:00,1.00168,1.00183,1.0016,1.00173,43000000.0
2008-07-17 08:40:00,1.00183,1.00186,1.00149,1.00186,34000000.0
2008-07-17 08:41:00,1.00175,1.00175,1.00175,1.00175,2000000.0
2008-07-17 08:42:00,1.0018,1.0018,1.00175,1.0018,21200000.0
2008-07-17 08:43:00,1.0018,1.0018,1.0018,1.0018,6000000.0
2008-07-17 08:44:00,1.0018,1.0018,1.00175,1.00175,23200000.0
2008-07-17 08:45:00,1.00175,1.00195,1.00175,1.0018,58000000.0
2008-07-17 08:46:00,1.0018,1.002,1.0018,1.0018,37000000.0
2008-07-17 08:47:00,1.0018,1.0018,1.0017,1.0018,62600000.0
2008-07-17 08:48:00,1.0018,1.0018,1.0018,1.0018,4700000.0
2008-07-17 08:49:00,1.0018,1.0018,1.00175,1.0018,53100000.0
2008-07-17 08:50:00,1.0018,1.00185,1.00175,1.00175,68100000.0
2008-07-17 08:51:00,1.00175,1.00175,1.0017,1.00175,20400000.0
2008-07-17 08:52:00,1.00175,1.00175,1.00155,1.00155,29900000.0
2008-07-17 08:53:00,1.0016,1.00175,1.00155,1.00165,51400000.0
2008-07-17 08:54:00,1.00165,1.0017,1.0015,1.0017,238500000.0
2008-07-17 08:55:00,1.00175,1.00185,1.00175,1.00185,35300000.0
2008-07-17 08:56:00,1.002,1.00205,1.002,1.002,48400000.0
2008-07-17 08:57:00,1.00205,1.00205,1.002,1.002,43300000.0
2008-07-17 08:58:00,1.00205,1.00205,1.0017,1.0017,75700000.0
2008-07-17 08:59:00,1.0017,1.0017,1.001,1.0013,234900000.0
2008-07-17 09:00:00,1.0013,1.0015,1.00115,1.00115,76000000.0
2008-07-17 09:01:00,1.0011,1.00125,1.0011,1.00125,78600000.0
2008-07-17 09:02:00,1.00125,1.00125,1.00125,1.00125,28800000.0
2008-07-17 09:03:00,1.00125,1.00125,1.00125,1.00125,11200000.0
2008-07-17 09:04:00,1.00125,1.00125,1.0012,1.00125,18900000.0
2008-07-17 09:05:00,1.0012,1.0012,1.00115,1.0012,23700000.0
2008-07-17 09:06:00,1.00115,1.00115,1.0011,1.0011,36900000.0
2008-07-17 09:07:00,1.0011,1.0011,1.0007,1.0007,84500000.0
2008-07-17 09:08:00,1.0007,1.00075,1.0007,1.00075,32700000.0
2008-07-17 09:09:00,1.00075,1.00095,1.00075,1.0008,437500000.0
2008-07-17 09:10:00,1.00075,1.00125,1.00075,1.0012,166400000.0
2008-07-17 09:11:00,1.00115,1.00115,1.00105,1.00105,32600000.0
2008-07-17 09:12:00,1.0011,1.00125,1.0011,1.00115,246600000.0
2008-07-17 09:13:00,1.00115,1.00135,1.00115,1.00125,99100000.0
2008-07-17 09:14:00,1.00125,1.00165,1.00125,1.00165,38500000.0
2008-07-17 09:15:00,1.00175,1.00185,1.0012,1.00145,122199999.0
2008-07-17 09:16:00,1.00145,1.00195,1.00125,1.00195,186300000.0
2008-07-17 09:17:00,1.00195,1.00215,1.00185,1.00215,39700000.0
2008-07-17 09:18:00,1.00205,1.00205,1.00185,1.00185,14300000.0
2008-07-17 09:19:00,1.00195,1.00225,1.00195,1.00205,13400000.0
2008-07-17 09:20:00,1.00205,1.00225,1.00195,1.00225,27800000.0
2008-07-17 09:21:00,1.00225,1.00225,1.00215,1.00225,8000000.0
2008-07-17 09:22:00,1.00215,1.00215,1.00185,1.00205,55300000.0
2008-07-17 09:23:00,1.002,1.002,1.002,1.002,2000000.0
2008-07-17 09:24:00,1.00195,1.002,1.00195,1.002,14900000.0
2008-07-17 09:25:00,1.00205,1.00205,1.00205,1.00205,1000000.0
2008-07-17 09:26:00,1.002,1.002,1.002,1.002,7500000.0
2008-07-17 09:27:00,1.002,1.002,1.00195,1.00195,17100000.0
2008-07-17 09:28:00,1.00195,1.00195,1.00175,1.00185,119500000.0
2008-07-17 09:29:00,1.00175,1.00175,1.0014,1.00145,64700000.0
2008-07-17 09:30:00,1.00145,1.00145,1.0013,1.0013,79100000.0
2008-07-17 09:31:00,1.00135,1.00145,1.00135,1.0014,21000000.0
2008-07-17 09:32:00,1.0014,1.0016,1.0014,1.0015,56400000.0
2008-07-17 09:33:00,1.00145,1.0015,1.0014,1.00145,43000000.0
2008-07-17 09:34:00,1.00145,1.00145,1.00145,1.00145,2000000.0
2008-07-17 09:35:00,1.00145,1.0015,1.0014,1.0014,35800000.0
2008-07-17 09:36:00,1.0014,1.0014,1.0014,1.0014,4700000.0
2008-07-17 09:37:00,1.0014,1.0015,1.00135,1.0015,65200000.0
2008-07-17 09:38:00,1.00155,1.0016,1.0015,1.0016,34300000.0
2008-07-17 09:39:00,1.0016,1.0016,1.0012,1.00135,99500000.0
2008-07-17 09:40:00,1.00135,1.00205,1.00135,1.00195,98700000.0
2008-07-17 09:41:00,1.00195,1.002,1.00195,1.002,15300000.0
2008-07-17 09:42:00,1.002,1.002,1.00185,1.00185,42000000.0
2008-07-17 09:43:00,1.00185,1.00185,1.00175,1.00175,37400000.0
2008-07-17 09:44:00,1.00175,1.00175,1.00155,1.0016,55900000.0
2008-07-17 09:45:00,1.00155,1.002,1.00155,1.0019,90000000.0
2008-07-17 09:46:00,1.00195,1.00195,1.0019,1.00195,41600000.0
2008-07-17 09:47:00,1.0019,1.00195,1.00185,1.0019,35700000.0
2008-07-17 09:48:00,1.0019,1.0019,1.0018,1.0018,15400000.0
2008-07-17 09:49:00,1.0018,1.0018,1.00165,1.00165,16100000.0
2008-07-17 09:50:00,1.0017,1.0018,1.00165,1.00165,12300000.0
2008-07-17 09:51:00,1.00165,1.0017,1.00165,1.0017,14700000.0
2008-07-17 09:52:00,1.00175,1.00175,1.00155,1.0016,36300000.0
2008-07-17 09:53:00,1.0016,1.0016,1.0016,1.0016,29600000.0
2008-07-17 09:54:00,1.0016,1.0016,1.0014,1.00155,28900000.0
2008-07-17 09:55:00,1.00155,1.00155,1.0014,1.0014,44200000.0
2008-07-17 09:56:00,1.0015,1.0015,1.0013,1.00135,22700000.0
2008-07-17 09:57:00,1.0014,1.0014,1.0013,1.0013,18700000.0
2008-07-17 09:58:00,1.00135,1.0014,1.00135,1.0014,25200000.0
2008-07-17 09:59:00,1.0014,1.00155,1.00135,1.00155,45200000.0
2008-07-17 10:00:00,1.00155,1.00155,1.0013,1.00155,38400000.0
2008-07-17 10:01:00,1.0016,1.0016,1.00155,1.0016,20000000.0
2008-07-17 10:02:00,1.0016,1.0016,1.00145,1.00145,13600000.0
2008-07-17 10:03:00,1.00145,1.0018,1.00145,1.0018,99700000.0
2008-07-17 10:04:00,1.0018,1.0018,1.0016,1.0017,58500000.0
2008-07-17 10:05:00,1.0017,1.0017,1.0017,1.0017,31000000.0
2008-07-17 10:06:00,1.0017,1.0017,1.0017,1.0017,4700000.0
2008-07-17 10:07:00,1.0014,1.00171,1.00122,1.00148,114300000.0
2008-07-17 10:08:00,1.0017,1.0017,1.00165,1.00165,4500000.0
2008-07-17 10:09:00,1.0016,1.0017,1.0016,1.0017,26600000.0
2008-07-17 10:10:00,1.0017,1.0017,1.0015,1.0015,30400000.0
2008-07-17 10:11:00,1.00175,1.0018,1.00145,1.00145,52700000.0
2008-07-17 10:12:00,1.0015,1.0016,1.0014,1.0014,30300000.0
2008-07-17 10:13:00,1.0014,1.00145,1.0014,1.00145,8700000.0
2008-07-17 10:14:00,1.00145,1.0016,1.00145,1.0016,18000000.0
2008-07-17 10:15:00,1.0016,1.0016,1.0013,1.00155,78100000.0
2008-07-17 10:16:00,1.00145,1.00155,1.00135,1.0015,62500000.0
2008-07-17 10:17:00,1.0015,1.0015,1.0014,1.00145,16300000.0
2008-07-17 10:18:00,1.0015,1.0016,1.0014,1.0016,57700000.0
2008-07-17 10:19:00,1.0016,1.0016,1.00145,1.0015,11300000.0
2008-07-17 10:20:00,1.00129,1.00132,1.00097,1.00127,210700000.0
2008-07-17 10:21:00,1.00133,1.00149,1.00124,1.0013,252900000.0
2008-07-17 10:22:00,1.00143,1.00143,1.00099,1.00129,152500000.0
2008-07-17 10:23:00,1.00145,1.00145,1.0014,1.00145,16600000.0
2008-07-17 10:24:00,1.00145,1.00145,1.00145,1.00145,4800000.0
2008-07-17 10:25:00,1.0015,1.0015,1.0015,1.0015,2500000.0
2008-07-17 10:26:00,1.0014,1.0014,1.0014,1.0014,11500000.0
2008-07-17 10:27:00,1.00145,1.00145,1.00145,1.00145,1000000.0
2008-07-17 10:28:00,1.00145,1.0015,1.00145,1.0015,10300000.0
2008-07-17 10:29:00,1.0015,1.00155,1.0015,1.0015,17100000.0
2008-07-17 10:30:00,1.0015,1.0015,1.0014,1.0015,34700000.0
2008-07-17 10:31:00,1.00155,1.00155,1.0015,1.0015,26000000.0
2008-07-17 10:32:00,1.0015,1.0017,1.0015,1.00155,27300000.0
2008-07-17 10:33:00,1.0016,1.0016,1.0016,1.0016,2000000.0
2008-07-17 10:34:00,1.0016,1.0023,1.0016,1.00215,165500000.0
2008-07-17 10:35:00,1.00215,1.0024,1.0021,1.0023,59400000.0
2008-07-17 10:36:00,1.00235,1.00245,1.00235,1.00235,58500000.0
2008-07-17 10:37:00,1.00235,1.00235,1.00225,1.0023,13200000.0
2008-07-17 10:38:00,1.0023,1.0023,1.0023,1.0023,2500000.0
2008-07-17 10:39:00,1.0023,1.00245,1.0023,1.0024,47000000.0
2008-07-17 10:40:00,1.00245,1.00245,1.00235,1.00235,39200000.0
2008-07-17 10:41:00,1.00235,1.0024,1.0023,1.0023,51800000.0
2008-07-17 10:42:00,1.00235,1.0024,1.0022,1.0022,43400000.0
2008-07-17 10:43:00,1.0021,1.0022,1.0021,1.00215,31200000.0
2008-07-17 10:44:00,1.00215,1.00225,1.00215,1.00215,23800000.0
2008-07-17 10:45:00,1.0021,1.00215,1.002,1.002,60900000.0
2008-07-17 10:46:00,1.00195,1.00195,1.00195,1.00195,4800000.0
2008-07-17 10:47:00,1.0019,1.00195,1.00185,1.00195,27800000.0
2008-07-17 10:48:00,1.0019,1.00195,1.0018,1.0018,30800000.0
2008-07-17 10:49:00,1.0018,1.00185,1.0018,1.00185,40000000.0
2008-07-17 10:50:00,1.00185,1.00185,1.0018,1.0018,26800000.0
2008-07-17 10:51:00,1.0018,1.0018,1.0018,1.0018,1000000.0
2008-07-17 10:52:00,1.0018,1.0018,1.0018,1.0018,1000000.0
2008-07-17 10:53:00,1.0018,1.0018,1.0018,1.0018,20200000.0
2008-07-17 10:54:00,1.0018,1.0018,1.0018,1.0018,2800000.0
2008-07-17 10:55:00,1.0018,1.0018,1.0013,1.0013,46300000.0
2008-07-17 10:56:00,1.00135,1.00145,1.00125,1.00125,89000000.0
2008-07-17 10:57:00,1.0013,1.0017,1.00125,1.0017,118500000.0
2008-07-17 10:58:00,1.00165,1.00165,1.0014,1.0014,109000000.0
2008-07-17 10:59:00,1.0014,1.00145,1.00135,1.00145,12500000.0
2008-07-17 11:00:00,1.0014,1.0014,1.0012,1.0012,54900000.0
2008-07-17 11:01:00,1.00115,1.0013,1.0009,1.001,88400000.0
2008-07-17 11:02:00,1.0011,1.0011,1.001,1.001,20000000.0
2008-07-17 11:03:00,1.0011,1.0011,1.001,1.001,10000000.0
2008-07-17 11:04:00,1.001,1.001,1.0009,1.001,21500000.0
2008-07-17 11:05:00,1.001,1.001,1.0009,1.0009,6700000.0
2008-07-17 11:06:00,1.0009,1.00145,1.0009,1.00135,123000000.0
2008-07-17 11:07:00,1.00135,1.00135,1.0012,1.0012,7000000.0
2008-07-17 11:08:00,1.0012,1.0013,1.0012,1.0012,15900000.0
2008-07-17 11:09:00,1.0012,1.0012,1.0012,1.0012,2500000.0
2008-07-17 11:10:00,1.00095,1.00119,1.00069,1.00108,186400000.0
2008-07-17 11:11:00,1.0012,1.0014,1.0012,1.0012,25200000.0
2008-07-17 11:12:00,1.0012,1.0018,1.0012,1.0018,88800000.0
2008-07-17 11:13:00,1.0018,1.0018,1.00155,1.0016,94900000.0
2008-07-17 11:14:00,1.0016,1.00165,1.00145,1.00155,77400000.0
2008-07-17 11:15:00,1.00155,1.00165,1.00155,1.00165,79800000.0
2008-07-17 11:16:00,1.00165,1.0019,1.0016,1.0019,92900000.0
2008-07-17 11:17:00,1.0019,1.0019,1.00155,1.00165,21300000.0
2008-07-17 11:18:00,1.00155,1.00165,1.00155,1.00155,11000000.0
2008-07-17 11:19:00,1.00155,1.00155,1.0015,1.00155,27300000.0
2008-07-17 11:20:00,1.00155,1.00155,1.0014,1.00145,23700000.0
2008-07-17 11:21:00,1.00145,1.0015,1.0013,1.0015,85500000.0
2008-07-17 11:22:00,1.0013,1.00135,1.0013,1.0013,62700000.0
2008-07-17 11:23:00,1.00135,1.00135,1.00105,1.0012,90800000.0
2008-07-17 11:24:00,1.00125,1.00125,1.00125,1.00125,3000000.0
2008-07-17 11:25:00,1.0012,1.0014,1.0012,1.00125,65200000.0
2008-07-17 11:26:00,1.0012,1.0015,1.0012,1.0015,58700000.0
2008-07-17 11:27:00,1.0015,1.0015,1.0015,1.0015,12500000.0
2008-07-17 11:28:00,1.0015,1.0017,1.0015,1.0017,32500000.0
2008-07-17 11:29:00,1.0017,1.0017,1.0016,1.0016,17500000.0
2008-07-17 11:30:00,1.00145,1.00145,1.00095,1.00105,120500000.0
2008-07-17 11:31:00,1.00105,1.00105,1.00075,1.00075,68000000.0
2008-07-17 11:32:00,1.00075,1.00085,1.00075,1.0008,45600000.0
2008-07-17 11:33:00,1.0008,1.0008,1.0008,1.0008,5000000.0
2008-07-17 11:34:00,1.0008,1.0008,1.0004,1.00055,136500000.0
2008-07-17 11:35:00,1.0006,1.0006,1.0006,1.0006,5000000.0
2008-07-17 11:36:00,1.00014,1.00065,1.00012,1.00012,397900000.0
2008-07-17 11:37:00,1.0006,1.0006,1.0005,1.00055,101800000.0
2008-07-17 11:38:00,1.00045,1.00055,1.00035,1.0004,70900000.0
2008-07-17 11:39:00,1.0004,1.0006,1.0004,1.0006,41600000.0
2008-07-17 11:40:00,1.0006,1.0007,1.0006,1.0007,46000000.0
2008-07-17 11:41:00,1.0007,1.0007,1.00055,1.0006,27900000.0
2008-07-17 11:42:00,1.00065,1.0007,1.00065,1.0007,4500000.0
2008-07-17 11:43:00,1.0007,1.0007,1.0007,1.0007,10000000.0
2008-07-17 11:44:00,1.0007,1.0007,1.00055,1.0007,38500000.0
2008-07-17 11:45:00,1.0008,1.0008,1.0007,1.0007,30000000.0
2008-07-17 11:46:00,1.0007,1.0008,1.00065,1.00065,66300000.0
2008-07-17 11:47:00,1.00065,1.0007,1.0005,1.00065,112200000.0
2008-07-17 11:48:00,1.00065,1.0007,1.00065,1.00065,49600000.0
2008-07-17 11:49:00,1.0006,1.0007,1.00045,1.00045,75700000.0
2008-07-17 11:50:00,1.00045,1.00045,1.00045,1.00045,4000000.0
2008-07-17 11:51:00,1.00045,1.0005,1.00045,1.0005,80500000.0
2008-07-17 11:52:00,1.00055,1.0006,1.0005,1.0005,40000000.0
2008-07-17 11:53:00,1.0007,1.0007,1.0005,1.0005,91100000.0
2008-07-17 11:54:00,1.00055,1.00065,1.00055,1.00065,21200000.0
2008-07-17 11:55:00,1.0007,1.0007,1.00045,1.00055,100100000.0
2008-07-17 11:56:00,1.00055,1.00055,1.0005,1.00055,19500000.0
2008-07-17 11:57:00,1.00055,1.0012,1.00055,1.0012,159000000.0
2008-07-17 11:58:00,1.0012,1.0012,1.0011,1.0011,21000000.0
2008-07-17 11:59:00,1.0011,1.0012,1.0011,1.0012,7200000.0
2008-07-17 12:00:00,1.0011,1.0012,1.00105,1.0011,50000000.0
2008-07-17 12:01:00,1.001,1.001,1.0009,1.00095,31400000.0
2008-07-17 12:02:00,1.001,1.0011,1.001,1.0011,34200000.0
2008-07-17 12:03:00,1.0011,1.0012,1.001,1.0012,48400000.0
2008-07-17 12:04:00,1.00115,1.00115,1.00095,1.00105,81500000.0
2008-07-17 12:05:00,1.00105,1.0011,1.001,1.0011,45800000.0
2008-07-17 12:06:00,1.001,1.0011,1.00095,1.00105,57900000.0
2008-07-17 12:07:00,1.00105,1.0011,1.001,1.0011,68600000.0
2008-07-17 12:08:00,1.0011,1.0011,1.0009,1.0009,14200000.0
2008-07-17 12:09:00,1.0009,1.00095,1.00085,1.00095,11400000.0
2008-07-17 12:10:00,1.00085,1.0009,1.00085,1.0009,10700000.0
2008-07-17 12:11:00,1.0009,1.0009,1.0008,1.0009,40400000.0
2008-07-17 12:12:00,1.00095,1.001,1.0009,1.001,7700000.0
2008-07-17 12:13:00,1.0009,1.0009,1.0008,1.0008,41400000.0
2008-07-17 12:14:00,1.0008,1.0008,1.00075,1.00075,10800000.0
2008-07-17 12:15:00,1.00075,1.0009,1.0007,1.0009,50000000.0
2008-07-17 12:16:00,1.0009,1.001,1.00075,1.00075,92500000.0
2008-07-17 12:17:00,1.00085,1.00095,1.00085,1.00095,18100000.0
2008-07-17 12:18:00,1.00095,1.00095,1.00095,1.00095,2000000.0
2008-07-17 12:19:00,1.0009,1.0009,1.00055,1.0006,135200000.0
2008-07-17 12:20:00,1.0006,1.00065,1.0005,1.00055,76500000.0
2008-07-17 12:21:00,1.0006,1.00065,1.00055,1.00065,50400000.0
2008-07-17 12:22:00,1.00065,1.0007,1.00055,1.00055,203500000.0
2008-07-17 12:23:00,1.00055,1.00055,1.00045,1.00045,41500000.0
2008-07-17 12:24:00,1.00045,1.0005,1.0004,1.0004,84200000.0
2008-07-17 12:25:00,1.00045,1.00045,1.00025,1.00025,96000000.0
2008-07-17 12:26:00,1.0003,1.0003,1.00025,1.00025,47600000.0
2008-07-17 12:27:00,1.00025,1.00025,1.00025,1.00025,12000000.0
2008-07-17 12:28:00,1.00035,1.00035,1.00025,1.00035,4800000.0
2008-07-17 12:29:00,1.00035,1.0008,1.00035,1.00075,43600000.0
2008-07-17 12:30:00,1.00065,1.00105,1.00065,1.0007,36700000.0
2008-07-17 12:31:00,1.00065,1.00075,1.00065,1.00065,23400000.0
2008-07-17 12:32:00,1.00075,1.00125,1.00075,1.00115,32200000.0
2008-07-17 12:33:00,1.0012,1.00135,1.00095,1.00105,56200000.0
2008-07-17 12:34:00,1.00095,1.00105,1.0009,1.0009,156000000.0
2008-07-17 12:35:00,1.00095,1.00115,1.00095,1.00115,49800000.0
2008-07-17 12:36:00,1.00105,1.00125,1.00105,1.00125,41000000.0
2008-07-17 12:37:00,1.00135,1.00155,1.0012,1.0013,99500000.0
2008-07-17 12:38:00,1.00125,1.00135,1.00085,1.00095,50300000.0
2008-07-17 12:39:00,1.0009,1.00105,1.0009,1.00105,22000000.0
2008-07-17 12:40:00,1.00095,1.00095,1.00065,1.00095,106400000.0
2008-07-17 12:41:00,1.00095,1.00095,1.00085,1.00095,5000000.0
2008-07-17 12:42:00,1.00095,1.00105,1.00085,1.00095,10100000.0
2008-07-17 12:43:00,1.00085,1.00115,1.00085,1.00105,17000000.0
2008-07-17 12:44:00,1.00105,1.00105,1.00105,1.00105,12400000.0
2008-07-17 12:45:00,1.001,1.00105,1.0009,1.00095,133000000.0
2008-07-17 12:46:00,1.00095,1.00095,1.0008,1.00085,23300000.0
2008-07-17 12:47:00,1.0008,1.0008,1.0008,1.0008,4700000.0
2008-07-17 12:48:00,1.0008,1.0008,1.0008,1.0008,2500000.0
2008-07-17 12:49:00,1.0008,1.00085,1.0008,1.00085,5700000.0
2008-07-17 12:50:00,1.00085,1.00095,1.00085,1.00085,32200000.0
2008-07-17 12:51:00,1.0008,1.0008,1.0008,1.0008,16600000.0
2008-07-17 12:52:00,1.0008,1.0009,1.0008,1.0008,33800000.0
2008-07-17 12:53:00,1.0008,1.00095,1.00065,1.00085,49500000.0
2008-07-17 12:54:00,1.00085,1.00115,1.00085,1.00105,30400000.0
2008-07-17 12:55:00,1.00105,1.00105,1.001,1.00105,10600000.0
2008-07-17 12:56:00,1.00115,1.0014,1.00115,1.0014,21200000.0
2008-07-17 12:57:00,1.0014,1.0015,1.0012,1.00125,55700000.0
2008-07-17 12:58:00,1.00125,1.00125,1.00085,1.00085,49900000.0
2008-07-17 12:59:00,1.00085,1.00135,1.00085,1.00135,28300000.0
2008-07-17 13:00:00,1.0013,1.0013,1.00095,1.001,71200000.0
2008-07-17 13:01:00,1.001,1.001,1.0008,1.0008,45900000.0
2008-07-17 13:02:00,1.0008,1.0008,1.0005,1.00055,49100000.0
2008-07-17 13:03:00,1.0006,1.00075,1.00055,1.0007,15700000.0
2008-07-17 13:04:00,1.0007,1.00095,1.0007,1.0008,127400000.0
2008-07-17 13:05:00,1.00075,1.00125,1.00075,1.0012,77900000.0
2008-07-17 13:06:00,1.00125,1.00135,1.0011,1.00125,88300000.0
2008-07-17 13:07:00,1.0011,1.00145,1.0011,1.00145,137800000.0
2008-07-17 13:08:00,1.00125,1.00205,1.00125,1.00185,166900000.0
2008-07-17 13:09:00,1.0018,1.00205,1.00165,1.00185,56400000.0
2008-07-17 13:10:00,1.00185,1.00185,1.00175,1.00175,2000000.0
2008-07-17 13:11:00,1.00175,1.00285,1.00175,1.00235,70400000.0
2008-07-17 13:12:00,1.00235,1.00255,1.00235,1.0024,88800000.0
2008-07-17 13:13:00,1.00235,1.0024,1.0023,1.00235,42300000.0
2008-07-17 13:14:00,1.0024,1.0024,1.0023,1.0023,24800000.0
2008-07-17 13:15:00,1.0024,1.0025,1.00235,1.00235,63400000.0
2008-07-17 13:16:00,1.00235,1.0024,1.002,1.002,47400000.0
2008-07-17 13:17:00,1.002,1.002,1.0017,1.00185,96700000.0
2008-07-17 13:18:00,1.00185,1.00185,1.0018,1.0018,21800000.0
2008-07-17 13:19:00,1.00185,1.00195,1.0018,1.00195,11700000.0
2008-07-17 13:20:00,1.00195,1.00215,1.00185,1.00195,141100000.0
2008-07-17 13:21:00,1.00195,1.00255,1.00185,1.00245,85800000.0
2008-07-17 13:22:00,1.0024,1.00245,1.00225,1.00225,118900000.0
2008-07-17 13:23:00,1.00225,1.0023,1.0022,1.00225,64600000.0
2008-07-17 13:24:00,1.00225,1.00225,1.00205,1.0022,122500000.0
2008-07-17 13:25:00,1.0022,1.0024,1.0019,1.0021,132900000.0
2008-07-17 13:26:00,1.0021,1.0021,1.00205,1.0021,23700000.0
2008-07-17 13:27:00,1.00215,1.00215,1.00205,1.00205,17500000.0
2008-07-17 13:28:00,1.00215,1.00215,1.0021,1.0021,4500000.0
2008-07-17 13:29:00,1.00205,1.00205,1.00195,1.002,102100000.0
2008-07-17 13:30:00,1.002,1.00205,1.002,1.002,27900000.0
2008-07-17 13:31:00,1.002,1.0021,1.002,1.00205,35200000.0
2008-07-17 13:32:00,1.002,1.002,1.00185,1.0019,65700000.0
2008-07-17 13:33:00,1.0019,1.00195,1.00185,1.0019,78500000.0
2008-07-17 13:34:00,1.0019,1.0019,1.00175,1.00175,22200000.0
2008-07-17 13:35:00,1.0017,1.0018,1.0015,1.00155,256800000.0
2008-07-17 13:36:00,1.00155,1.00155,1.00125,1.00145,118700000.0
2008-07-17 13:37:00,1.00145,1.0015,1.00145,1.0015,16700000.0
2008-07-17 13:38:00,1.0015,1.0015,1.00125,1.00135,132200000.0
2008-07-17 13:39:00,1.0014,1.0016,1.00135,1.00145,90600000.0
2008-07-17 13:40:00,1.00145,1.0015,1.00145,1.0015,70900000.0
2008-07-17 13:41:00,1.0015,1.0016,1.0015,1.00155,65600000.0
2008-07-17 13:42:00,1.00155,1.00165,1.00145,1.0016,118200000.0
2008-07-17 13:43:00,1.0016,1.00185,1.0016,1.0017,231100000.0
2008-07-17 13:44:00,1.00165,1.00165,1.00155,1.00165,20800000.0
2008-07-17 13:45:00,1.0016,1.00165,1.0015,1.00155,103100000.0
2008-07-17 13:46:00,1.00155,1.00155,1.0012,1.00125,151500000.0
2008-07-17 13:47:00,1.0012,1.0012,1.00115,1.00115,188500000.0
2008-07-17 13:48:00,1.0012,1.0012,1.0012,1.0012,2000000.0
2008-07-17 13:49:00,1.0012,1.0012,1.0008,1.0009,172900000.0
2008-07-17 13:50:00,1.0009,1.0009,1.0007,1.0007,109800000.0
2008-07-17 13:51:00,1.0007,1.0007,1.00045,1.00055,155300000.0
2008-07-17 13:52:00,1.00055,1.00085,1.00055,1.00085,65800000.0
2008-07-17 13:53:00,1.00095,1.00105,1.00095,1.001,12000000.0
2008-07-17 13:54:00,1.001,1.00105,1.00085,1.00095,23000000.0
2008-07-17 13:55:00,1.00095,1.00095,1.0008,1.0008,12800000.0
2008-07-17 13:56:00,1.0008,1.00095,1.0008,1.00095,67200000.0
2008-07-17 13:57:00,1.00085,1.00085,1.00065,1.00075,32700000.0
2008-07-17 13:58:00,1.00075,1.00085,1.00075,1.00075,35100000.0
2008-07-17 13:59:00,1.0008,1.0008,1.0007,1.0008,13600000.0
2008-07-17 14:00:00,1.0009,1.0009,1.00065,1.00075,105900000.0
2008-07-17 14:01:00,1.00095,1.00095,1.00075,1.00085,16100000.0
2008-07-17 14:02:00,1.0008,1.00085,1.0008,1.00085,3100000.0
2008-07-17 14:03:00,1.00085,1.00085,1.0006,1.00065,49200000.0
2008-07-17 14:04:00,1.00065,1.0008,1.0005,1.00065,78500000.0
2008-07-17 14:05:00,1.00065,1.0007,1.00065,1.0007,4500000.0
2008-07-17 14:06:00,1.0007,1.0007,1.0005,1.0006,46100000.0
2008-07-17 14:07:00,1.00055,1.0007,1.00035,1.00035,140000000.0
2008-07-17 14:08:00,1.00035,1.0004,1.00025,1.00035,106700000.0
2008-07-17 14:09:00,1.00035,1.00035,1.00025,1.0003,53600000.0
2008-07-17 14:10:00,1.00025,1.00045,1.00025,1.00045,67000000.0
2008-07-17 14:11:00,1.00055,1.00065,1.00045,1.00065,23700000.0
2008-07-17 14:12:00,1.00065,1.00065,1.00035,1.00045,34500000.0
2008-07-17 14:13:00,1.00045,1.00045,1.00035,1.00045,17000000.0
2008-07-17 14:14:00,1.00045,1.00055,1.00045,1.00055,8000000.0
2008-07-17 14:15:00,1.00055,1.00075,1.00055,1.0006,29500000.0
2008-07-17 14:16:00,1.0006,1.0006,1.00025,1.00055,93000000.0
2008-07-17 14:17:00,1.00075,1.00075,1.0006,1.00065,15300000.0
2008-07-17 14:18:00,1.0006,1.00095,1.0006,1.0007,81400002.0
2008-07-17 14:19:00,1.0007,1.00085,1.0007,1.00075,51500000.0
2008-07-17 14:20:00,1.0008,1.00135,1.0008,1.00095,143307965.0
2008-07-17 14:21:00,1.00105,1.00105,1.0005,1.0005,121100000.0
2008-07-17 14:22:00,1.0005,1.0005,1.00025,1.0003,137300000.0
2008-07-17 14:23:00,1.0003,1.00045,1.0003,1.0004,197200000.0
2008-07-17 14:24:00,1.0004,1.0004,1.0003,1.0003,74400000.0
2008-07-17 14:25:00,1.0003,1.0005,1.0002,1.0005,257200000.0
2008-07-17 14:26:00,1.0005,1.0008,1.00045,1.0006,257800000.0
2008-07-17 14:27:00,1.0007,1.0009,1.00035,1.00035,234900000.0
2008-07-17 14:28:00,1.00035,1.00055,1.0003,1.0003,160700000.0
2008-07-17 14:29:00,1.0003,1.0005,1.00025,1.0003,50300000.0
2008-07-17 14:30:00,1.0003,1.0006,0.9998,1.00045,136300000.0
2008-07-17 14:31:00,1.0005,1.0012,1.0004,1.0011,253000000.0
2008-07-17 14:32:00,1.0011,1.00115,1.0007,1.0007,139400000.0
2008-07-17 14:33:00,1.0007,1.00095,1.00065,1.00085,113000000.0
2008-07-17 14:34:00,1.0008,1.0009,1.0006,1.00065,134200000.0
2008-07-17 14:35:00,1.00065,1.001,1.00065,1.00085,112500000.0
2008-07-17 14:36:00,1.0008,1.00085,1.00065,1.00075,154100000.0
2008-07-17 14:37:00,1.00075,1.0008,1.00055,1.0008,95700000.0
2008-07-17 14:38:00,1.0008,1.00115,1.0008,1.001,43400000.0
2008-07-17 14:39:00,1.001,1.00135,1.001,1.00135,78700000.0
2008-07-17 14:40:00,1.00135,1.00155,1.00125,1.00155,51800000.0
2008-07-17 14:41:00,1.00155,1.00185,1.00145,1.00175,73700000.0
2008-07-17 14:42:00,1.00185,1.002,1.00175,1.00185,141300000.0
2008-07-17 14:43:00,1.00185,1.00195,1.0017,1.00195,152500000.0
2008-07-17 14:44:00,1.00195,1.0024,1.0019,1.0023,76700000.0
2008-07-17 14:45:00,1.0023,1.0027,1.0019,1.0019,453600000.0
2008-07-17 14:46:00,1.00195,1.00225,1.00155,1.00215,341300000.0
2008-07-17 14:47:00,1.00215,1.0023,1.00215,1.0023,225300000.0
2008-07-17 14:48:00,1.00235,1.0027,1.002,1.002,301700000.0
2008-07-17 14:49:00,1.002,1.0023,1.00185,1.00185,287000000.0
2008-07-17 14:50:00,1.00185,1.00235,1.0018,1.00235,313800000.0
2008-07-17 14:51:00,1.00235,1.0027,1.0022,1.0022,201000000.0
2008-07-17 14:52:00,1.0022,1.0023,1.002,1.0023,309900000.0
2008-07-17 14:53:00,1.0023,1.0023,1.0022,1.0022,86500000.0
2008-07-17 14:54:00,1.00225,1.0023,1.00155,1.00155,228700000.0
2008-07-17 14:55:00,1.00155,1.0021,1.00155,1.002,227000000.0
2008-07-17 14:56:00,1.00205,1.0021,1.0019,1.0021,119000000.0
2008-07-17 14:57:00,1.00205,1.0021,1.0017,1.0019,101800000.0
2008-07-17 14:58:00,1.00175,1.0021,1.00175,1.002,228800000.0
2008-07-17 14:59:00,1.002,1.002,1.0019,1.002,80700000.0
2008-07-17 15:00:00,1.00205,1.0023,1.002,1.0021,162000000.0
2008-07-17 15:01:00,1.0021,1.0021,1.0018,1.00185,202900000.0
2008-07-17 15:02:00,1.0018,1.0019,1.00145,1.0015,230300000.0
2008-07-17 15:03:00,1.0015,1.0015,1.0015,1.0015,60800000.0
2008-07-17 15:04:00,1.0015,1.00155,1.0015,1.00155,157700000.0
2008-07-17 15:05:00,1.00155,1.00155,1.0015,1.00155,145400000.0
2008-07-17 15:06:00,1.0015,1.0016,1.0015,1.0016,87500000.0
2008-07-17 15:07:00,1.0016,1.0016,1.00105,1.00105,302500000.0
2008-07-17 15:08:00,1.00105,1.00155,1.001,1.0013,246100000.0
2008-07-17 15:09:00,1.0013,1.00145,1.0012,1.0013,165600000.0
2008-07-17 15:10:00,1.0013,1.00205,1.0013,1.0014,289400000.0
2008-07-17 15:11:00,1.00145,1.0015,1.0011,1.0012,185000000.0
2008-07-17 15:12:00,1.0012,1.0012,1.001,1.0011,277700000.0
2008-07-17 15:13:00,1.0011,1.0011,1.00095,1.00095,170300000.0
2008-07-17 15:14:00,1.00095,1.00095,1.0007,1.00095,279200002.0
2008-07-17 15:15:00,1.00095,1.001,1.0008,1.0008,302700000.0
2008-07-17 15:16:00,1.0008,1.0009,1.0007,1.0009,147400000.0
2008-07-17 15:17:00,1.0009,1.0009,1.0004,1.00055,375100000.0
2008-07-17 15:18:00,1.00055,1.00185,1.0005,1.00175,352700000.0
2008-07-17 15:19:00,1.00175,1.00175,1.00165,1.00175,42000000.0
2008-07-17 15:20:00,1.00175,1.00175,1.00135,1.00135,163000000.0
2008-07-17 15:21:00,1.0014,1.0014,1.00115,1.0012,109100000.0
2008-07-17 15:22:00,1.00125,1.0013,1.00115,1.00115,32500000.0
2008-07-17 15:23:00,1.00115,1.0013,1.00115,1.00125,47900000.0
2008-07-17 15:24:00,1.00125,1.0014,1.0011,1.0012,97600000.0
2008-07-17 15:25:00,1.0012,1.00125,1.00115,1.00115,40200000.0
2008-07-17 15:26:00,1.00115,1.0014,1.0011,1.0012,164200000.0
2008-07-17 15:27:00,1.0013,1.0015,1.0013,1.0015,60800000.0
2008-07-17 15:28:00,1.0015,1.0015,1.0015,1.0015,12800000.0
2008-07-17 15:29:00,1.00155,1.0016,1.00115,1.0013,192900000.0
2008-07-17 15:30:00,1.0013,1.00155,1.0013,1.00135,154800000.0
2008-07-17 15:31:00,1.00135,1.00145,1.00125,1.00125,171000000.0
2008-07-17 15:32:00,1.00125,1.0015,1.0012,1.0012,230100000.0
2008-07-17 15:33:00,1.0012,1.0018,1.0012,1.00175,193600000.0
2008-07-17 15:34:00,1.0017,1.002,1.00165,1.00195,44800000.0
2008-07-17 15:35:00,1.00185,1.00195,1.00165,1.0017,141699999.0
2008-07-17 15:36:00,1.0017,1.00175,1.0017,1.0017,174200000.0
2008-07-17 15:37:00,1.0019,1.0019,1.00135,1.0014,335399999.0
2008-07-17 15:38:00,1.00145,1.0015,1.0008,1.00085,251600000.0
2008-07-17 15:39:00,1.00085,1.001,1.00085,1.00095,280400000.0
2008-07-17 15:40:00,1.00095,1.0011,1.0006,1.00075,247900000.0
2008-07-17 15:41:00,1.00075,1.00075,1.00025,1.00055,401099999.0
2008-07-17 15:42:00,1.00055,1.0007,1.00035,1.00035,263800000.0
2008-07-17 15:43:00,1.00035,1.00035,0.99995,1.0001,469700000.0
2008-07-17 15:44:00,1.0001,1.0003,1.0001,1.0002,240700000.0
2008-07-17 15:45:00,1.0002,1.0004,1.00015,1.00015,281000000.0
2008-07-17 15:46:00,1.00015,1.00015,0.99975,0.9999,337100000.0
2008-07-17 15:47:00,0.9999,0.9999,0.9992,0.9993,509899998.0
2008-07-17 15:48:00,0.99925,0.9995,0.9991,0.99925,339600000.0
2008-07-17 15:49:00,0.99925,0.9997,0.99925,0.99945,282200000.0
2008-07-17 15:50:00,0.9995,0.9995,0.9985,0.99875,500500000.0
2008-07-17 15:51:00,0.9988,0.9995,0.9987,0.9993,519300000.0
2008-07-17 15:52:00,0.9993,0.9994,0.9992,0.9992,139600000.0
2008-07-17 15:53:00,0.9992,0.9994,0.99905,0.9992,199300000.0
2008-07-17 15:54:00,0.9992,0.9993,0.99915,0.9993,94800000.0
2008-07-17 15:55:00,0.9992,0.9994,0.9991,0.9992,102900000.0
2008-07-17 15:56:00,0.9992,0.9993,0.999,0.9992,211400000.0
2008-07-17 15:57:00,0.9992,0.9992,0.9991,0.9991,231600000.0
2008-07-17 15:58:00,0.9991,0.99935,0.99905,0.99925,235300000.0
2008-07-17 15:59:00,0.99925,0.99965,0.99915,0.99965,187700000.0
2008-07-17 16:00:00,0.9996,0.9997,0.99915,0.99915,280800000.0
2008-07-17 16:01:00,0.99915,0.9993,0.999,0.9993,282300000.0
2008-07-17 16:02:00,0.99915,0.9993,0.9988,0.9989,244400000.0
2008-07-17 16:03:00,0.9989,0.9992,0.9987,0.999,129100000.0
2008-07-17 16:04:00,0.999,0.9992,0.99885,0.9991,159300000.0
2008-07-17 16:05:00,0.99895,0.9991,0.99895,0.999,155900000.0
2008-07-17 16:06:00,0.9991,0.9991,0.9988,0.9989,94500000.0
2008-07-17 16:07:00,0.9989,0.999,0.9983,0.99835,371100000.0
2008-07-17 16:08:00,0.9984,0.9984,0.99785,0.99805,237400000.0
2008-07-17 16:09:00,0.99795,0.9982,0.99785,0.99805,280200000.0
2008-07-17 16:10:00,0.99815,0.9984,0.9981,0.99825,110000000.0
2008-07-17 16:11:00,0.9983,0.9984,0.99805,0.9984,186100000.0
2008-07-17 16:12:00,0.99835,0.99865,0.99815,0.9982,299000000.0
2008-07-17 16:13:00,0.9982,0.99845,0.99815,0.99835,117700000.0
2008-07-17 16:14:00,0.99835,0.9985,0.99835,0.99835,79500000.0
2008-07-17 16:15:00,0.99835,0.9989,0.99835,0.9989,210700000.0
2008-07-17 16:16:00,0.9989,0.9994,0.99885,0.99885,224600000.0
2008-07-17 16:17:00,0.99885,0.9993,0.99875,0.99925,90500000.0
2008-07-17 16:18:00,0.99925,0.99925,0.99905,0.9992,29400000.0
2008-07-17 16:19:00,0.9992,0.9993,0.99895,0.99905,94000000.0
2008-07-17 16:20:00,0.99905,0.99925,0.99905,0.99915,83100000.0
2008-07-17 16:21:00,0.99915,0.99925,0.99895,0.99905,85600000.0
2008-07-17 16:22:00,0.99895,0.99905,0.99865,0.999,273900000.0
2008-07-17 16:23:00,0.99895,0.99905,0.99875,0.99875,149600000.0
2008-07-17 16:24:00,0.99875,0.99905,0.99875,0.99905,69800000.0
2008-07-17 16:25:00,0.99905,0.9994,0.99905,0.9993,109900000.0
2008-07-17 16:26:00,0.99935,0.9994,0.99925,0.9993,118000000.0
2008-07-17 16:27:00,0.9993,0.9994,0.99925,0.99925,153900000.0
2008-07-17 16:28:00,0.99925,0.9993,0.99885,0.99925,237800000.0
2008-07-17 16:29:00,0.99925,0.99935,0.9991,0.9991,128800000.0
2008-07-17 16:30:00,0.9991,0.9994,0.9991,0.9993,132000000.0
2008-07-17 16:31:00,0.9994,0.9994,0.99915,0.99935,204900000.0
2008-07-17 16:32:00,0.99935,0.9998,0.99925,0.9998,255200000.0
2008-07-17 16:33:00,0.9998,0.9998,0.9996,0.99975,264400000.0
2008-07-17 16:34:00,0.99975,0.9998,0.9996,0.9997,210200000.0
2008-07-17 16:35:00,0.9997,0.9999,0.9997,0.9999,107900000.0
2008-07-17 16:36:00,0.9999,1.00025,0.9999,1.00015,160800000.0
2008-07-17 16:37:00,1.00015,1.0003,1.00005,1.0001,209300000.0
2008-07-17 16:38:00,1.0002,1.0003,1.0,1.00025,329000002.0
2008-07-17 16:39:00,1.00025,1.0006,1.0002,1.00035,249000000.0
2008-07-17 16:40:00,1.00035,1.0005,1.00025,1.00035,185800000.0
2008-07-17 16:41:00,1.00035,1.0005,1.00025,1.0005,130500000.0
2008-07-17 16:42:00,1.0005,1.0005,1.00005,1.0001,190000000.0
2008-07-17 16:43:00,1.0001,1.0003,1.0001,1.0002,133000000.0
2008-07-17 16:44:00,1.0002,1.0003,1.0,1.0003,93600000.0
2008-07-17 16:45:00,1.0003,1.0007,1.00025,1.0004,156300000.0
2008-07-17 16:46:00,1.00055,1.00075,1.0004,1.00065,252600000.0
2008-07-17 16:47:00,1.00065,1.00065,1.0004,1.00045,277800000.0
2008-07-17 16:48:00,1.0005,1.0005,1.00045,1.0005,66100000.0
2008-07-17 16:49:00,1.0005,1.00055,1.00045,1.0005,87400000.0
2008-07-17 16:50:00,1.0005,1.0005,1.0004,1.0005,57300000.0
2008-07-17 16:51:00,1.0004,1.0005,1.0004,1.0004,186600000.0
2008-07-17 16:52:00,1.0005,1.0005,0.99985,0.99995,235600000.0
2008-07-17 16:53:00,1.0,1.0002,1.0,1.0002,264400000.0
2008-07-17 16:54:00,1.00015,1.0003,1.0001,1.0002,301800000.0
2008-07-17 16:55:00,1.0002,1.0003,1.0002,1.00025,196700000.0
2008-07-17 16:56:00,1.00025,1.0004,1.00025,1.0003,128400000.0
2008-07-17 16:57:00,1.0003,1.00045,1.00025,1.00045,134100000.0
2008-07-17 16:58:00,1.0005,1.00075,1.0005,1.00065,180800000.0
2008-07-17 16:59:00,1.00065,1.0008,0.99995,1.0002,330400000.0
2008-07-17 17:00:00,1.00025,1.0005,1.0,1.0001,384200000.0
2008-07-17 17:01:00,1.0001,1.0001,0.99985,1.0,313300000.0
2008-07-17 17:02:00,1.0,1.0,0.9997,0.9997,193700000.0
2008-07-17 17:03:00,0.9997,0.9998,0.9997,0.9998,125300000.0
2008-07-17 17:04:00,0.9998,0.9998,0.9995,0.9996,165700000.0
2008-07-17 17:05:00,0.9996,0.9997,0.99955,0.99965,118600000.0
2008-07-17 17:06:00,0.99975,1.0002,0.99975,1.0,70500000.0
2008-07-17 17:07:00,1.0001,1.0003,1.0,1.0003,105000000.0
2008-07-17 17:08:00,1.0002,1.0003,1.00005,1.00005,46500000.0
2008-07-17 17:09:00,1.00005,1.0004,1.0,1.00015,167500000.0
2008-07-17 17:10:00,1.0002,1.00025,1.0001,1.00025,177800000.0
2008-07-17 17:11:00,1.00025,1.0003,0.99985,0.99985,124600000.0
2008-07-17 17:12:00,0.99985,1.0002,0.99985,1.00015,87800000.0
2008-07-17 17:13:00,1.00015,1.0003,1.00015,1.00025,91000000.0
2008-07-17 17:14:00,1.0003,1.0003,1.0001,1.00015,101200000.0
2008-07-17 17:15:00,1.00015,1.00015,1.0,1.00005,45000000.0
2008-07-17 17:16:00,1.0,1.0,1.0,1.0,6800000.0
2008-07-17 17:17:00,1.00005,1.0001,0.99995,1.0001,77900000.0
2008-07-17 17:18:00,1.0002,1.0003,1.0,1.00005,107400000.0
2008-07-17 17:19:00,1.00005,1.00015,1.00005,1.00015,100800000.0
2008-07-17 17:20:00,1.00015,1.0002,1.0001,1.00015,63500000.0
2008-07-17 17:21:00,1.00015,1.00015,1.0001,1.0001,29800000.0
2008-07-17 17:22:00,1.0001,1.0001,0.9996,0.9997,221500000.0
2008-07-17 17:23:00,0.9997,1.0002,0.9997,0.9999,258100000.0
2008-07-17 17:24:00,0.9999,1.0,0.99975,0.9999,327800000.0
2008-07-17 17:25:00,0.9999,1.0001,0.99985,1.00005,57700000.0
2008-07-17 17:26:00,1.0002,1.0003,1.0002,1.0003,78100000.0
2008-07-17 17:27:00,1.0003,1.0006,1.0003,1.0005,159800000.0
2008-07-17 17:28:00,1.00045,1.0005,1.0004,1.0005,48400000.0
2008-07-17 17:29:00,1.00045,1.00045,0.99995,1.00005,127200000.0
2008-07-17 17:30:00,1.00005,1.00025,0.99995,1.00015,116900000.0
2008-07-17 17:31:00,1.00015,1.0002,0.99995,1.00005,124500000.0
2008-07-17 17:32:00,1.00015,1.00015,1.0,1.0,96300000.0
2008-07-17 17:33:00,1.0001,1.0003,1.0,1.00015,117700000.0
2008-07-17 17:34:00,1.00015,1.0004,1.00015,1.00035,200000000.0
2008-07-17 17:35:00,1.00035,1.00035,1.00015,1.00015,55000000.0
2008-07-17 17:36:00,1.00015,1.0003,1.00015,1.0003,30000000.0
2008-07-17 17:37:00,1.00025,1.00045,1.0002,1.0002,99700000.0
2008-07-17 17:38:00,1.0003,1.0005,1.00025,1.0005,69600000.0
2008-07-17 17:39:00,1.0005,1.0005,1.0004,1.0004,4100000.0
2008-07-17 17:40:00,1.0004,1.0005,1.0004,1.0004,30100000.0
2008-07-17 17:41:00,1.0004,1.00085,1.0004,1.0008,56600000.0
2008-07-17 17:42:00,1.00075,1.00115,1.00075,1.001,159200000.0
2008-07-17 17:43:00,1.001,1.00115,1.001,1.00105,86200000.0
2008-07-17 17:44:00,1.00105,1.00105,1.0008,1.0008,95600000.0
2008-07-17 17:45:00,1.00075,1.00105,1.00075,1.00095,129700000.0
2008-07-17 17:46:00,1.0011,1.0011,1.00095,1.00095,212900000.0
2008-07-17 17:47:00,1.001,1.00105,1.00095,1.00105,177400000.0
2008-07-17 17:48:00,1.00105,1.00115,1.00105,1.00115,70300000.0
2008-07-17 17:49:00,1.00115,1.0012,1.00105,1.00105,124900000.0
2008-07-17 17:50:00,1.00105,1.0012,1.00105,1.0012,74000000.0
2008-07-17 17:51:00,1.0012,1.0014,1.00115,1.00135,110600000.0
2008-07-17 17:52:00,1.00135,1.0015,1.0013,1.0014,128200000.0
2008-07-17 17:53:00,1.0014,1.0016,1.0014,1.0014,165300000.0
2008-07-17 17:54:00,1.0014,1.0014,1.0012,1.0013,91800000.0
2008-07-17 17:55:00,1.0013,1.0013,1.00115,1.0013,176200000.0
2008-07-17 17:56:00,1.0013,1.00155,1.0012,1.00155,85300000.0
2008-07-17 17:57:00,1.0016,1.0019,1.0015,1.0018,207000000.0
2008-07-17 17:58:00,1.0018,1.0021,1.00175,1.002,192200000.0
2008-07-17 17:59:00,1.00185,1.0019,1.0015,1.0015,263000000.0
2008-07-17 18:00:00,1.0015,1.0016,1.00125,1.0015,155600000.0
2008-07-17 18:01:00,1.0014,1.0016,1.00135,1.00135,105600000.0
2008-07-17 18:02:00,1.00145,1.0015,1.00135,1.00135,22500000.0
2008-07-17 18:03:00,1.00135,1.00135,1.0013,1.0013,24000000.0
2008-07-17 18:04:00,1.00135,1.0014,1.00115,1.00115,81600000.0
2008-07-17 18:05:00,1.00115,1.0012,1.00095,1.00095,54000000.0
2008-07-17 18:06:00,1.00095,1.00105,1.00095,1.001,29700000.0
2008-07-17 18:07:00,1.00105,1.00125,1.00105,1.00105,63100000.0
2008-07-17 18:08:00,1.00105,1.0011,1.00095,1.001,84000000.0
2008-07-17 18:09:00,1.0009,1.001,1.0009,1.001,84800000.0
2008-07-17 18:10:00,1.00095,1.001,1.00085,1.00085,152200000.0
2008-07-17 18:11:00,1.0009,1.0011,1.0009,1.00105,143300000.0
2008-07-17 18:12:00,1.00105,1.00115,1.00105,1.00105,25300000.0
2008-07-17 18:13:00,1.00105,1.0012,1.00105,1.00115,5800000.0
2008-07-17 18:14:00,1.00115,1.00115,1.00105,1.00105,15000000.0
2008-07-17 18:15:00,1.00105,1.0011,1.001,1.001,17700000.0
2008-07-17 18:16:00,1.001,1.00115,1.001,1.00105,74300000.0
2008-07-17 18:17:00,1.00115,1.00135,1.00115,1.00125,65500000.0
2008-07-17 18:18:00,1.00135,1.00135,1.00125,1.00135,16100000.0
2008-07-17 18:19:00,1.00125,1.00145,1.00125,1.0014,46100000.0
2008-07-17 18:20:00,1.0016,1.0016,1.00125,1.0013,63400000.0
2008-07-17 18:21:00,1.00135,1.0014,1.00135,1.0014,24400000.0
2008-07-17 18:22:00,1.0014,1.0014,1.00125,1.0013,51300000.0
2008-07-17 18:23:00,1.0013,1.00145,1.00125,1.00125,73500000.0
2008-07-17 18:24:00,1.0013,1.0013,1.00125,1.0013,19500000.0
2008-07-17 18:25:00,1.0013,1.00135,1.0012,1.0013,70700000.0
2008-07-17 18:26:00,1.0013,1.0013,1.00115,1.00115,69100000.0
2008-07-17 18:27:00,1.0012,1.0012,1.00105,1.00115,114700000.0
2008-07-17 18:28:00,1.00115,1.00115,1.00115,1.00115,16200000.0
2008-07-17 18:29:00,1.0012,1.0012,1.00105,1.00115,50100000.0
2008-07-17 18:30:00,1.00115,1.00145,1.00115,1.0014,92500000.0
2008-07-17 18:31:00,1.0014,1.0015,1.00135,1.00145,73300000.0
2008-07-17 18:32:00,1.0014,1.00145,1.0014,1.00145,13100000.0
2008-07-17 18:33:00,1.0015,1.0015,1.00105,1.00105,140100000.0
2008-07-17 18:34:00,1.0011,1.0011,1.00085,1.00095,124000000.0
2008-07-17 18:35:00,1.00095,1.00095,1.00055,1.00055,112300000.0
2008-07-17 18:36:00,1.00055,1.0006,1.0002,1.00035,208800000.0
2008-07-17 18:37:00,1.00035,1.00045,1.00005,1.0004,157700000.0
2008-07-17 18:38:00,1.00045,1.0007,1.00045,1.0006,114700000.0
2008-07-17 18:39:00,1.0006,1.0006,1.00055,1.0006,11500000.0
2008-07-17 18:40:00,1.0006,1.0006,1.00055,1.00055,19400000.0
2008-07-17 18:41:00,1.0005,1.0005,1.00015,1.0003,107200000.0
2008-07-17 18:42:00,1.00035,1.0004,1.0003,1.0004,52900000.0
2008-07-17 18:43:00,1.00045,1.0005,1.00045,1.0005,26500000.0
2008-07-17 18:44:00,1.00055,1.0007,1.00055,1.0007,66200000.0
2008-07-17 18:45:00,1.0007,1.0009,1.0007,1.00085,47900000.0
2008-07-17 18:46:00,1.0008,1.001,1.0008,1.0008,131700000.0
2008-07-17 18:47:00,1.0008,1.00085,1.0008,1.00085,7400000.0
2008-07-17 18:48:00,1.0008,1.00085,1.00075,1.00085,26200000.0
2008-07-17 18:49:00,1.0008,1.00085,1.00075,1.00085,13600000.0
2008-07-17 18:50:00,1.001,1.0014,1.0009,1.0014,98100000.0
2008-07-17 18:51:00,1.0014,1.0017,1.0014,1.0016,122200000.0
2008-07-17 18:52:00,1.0016,1.0018,1.0014,1.0015,127700000.0
2008-07-17 18:53:00,1.0015,1.0016,1.00125,1.0014,111500000.0
2008-07-17 18:54:00,1.00145,1.0017,1.00105,1.00105,118300000.0
2008-07-17 18:55:00,1.00105,1.0017,1.00105,1.0016,188800000.0
2008-07-17 18:56:00,1.00155,1.0018,1.0015,1.0018,55000000.0
2008-07-17 18:57:00,1.00165,1.0017,1.00145,1.00155,137100000.0
2008-07-17 18:58:00,1.0016,1.0017,1.00155,1.00165,25700000.0
2008-07-17 18:59:00,1.00165,1.00205,1.00165,1.002,142700000.0
2008-07-17 19:00:00,1.002,1.002,1.00155,1.0017,144300000.0
2008-07-17 19:01:00,1.0017,1.002,1.0017,1.0019,90900000.0
2008-07-17 19:02:00,1.0019,1.0019,1.0016,1.0016,158700000.0
2008-07-17 19:03:00,1.0016,1.0016,1.00145,1.0015,76700000.0
2008-07-17 19:04:00,1.0015,1.0016,1.00145,1.0016,31200000.0
2008-07-17 19:05:00,1.0016,1.0016,1.0013,1.0013,156400000.0
2008-07-17 19:06:00,1.0013,1.0019,1.0013,1.0017,204300000.0
2008-07-17 19:07:00,1.0017,1.00185,1.0017,1.0018,139300000.0
2008-07-17 19:08:00,1.0018,1.0018,1.0017,1.0017,95500000.0
2008-07-17 19:09:00,1.0017,1.00185,1.0017,1.0018,54900000.0
2008-07-17 19:10:00,1.0018,1.0019,1.0017,1.00185,66700000.0
2008-07-17 19:11:00,1.0019,1.0021,1.0019,1.00205,69400000.0
2008-07-17 19:12:00,1.0021,1.0022,1.00185,1.0022,163300000.0
2008-07-17 19:13:00,1.0022,1.00295,1.00215,1.00265,410100000.0
2008-07-17 19:14:00,1.0027,1.00295,1.00265,1.0028,189900000.0
2008-07-17 19:15:00,1.00275,1.003,1.00275,1.0028,137300000.0
2008-07-17 19:16:00,1.0028,1.00285,1.00225,1.0025,153200000.0
2008-07-17 19:17:00,1.0025,1.003,1.0025,1.00285,105600000.0
2008-07-17 19:18:00,1.00285,1.0029,1.00255,1.00275,118100000.0
2008-07-17 19:19:00,1.00275,1.003,1.00275,1.0029,62800000.0
2008-07-17 19:20:00,1.00285,1.0029,1.00255,1.00265,129200000.0
2008-07-17 19:21:00,1.00265,1.00275,1.0021,1.0022,211300000.0
2008-07-17 19:22:00,1.0022,1.0024,1.0021,1.0023,106400000.0
2008-07-17 19:23:00,1.0023,1.00235,1.002,1.00205,101000000.0
2008-07-17 19:24:00,1.00205,1.0023,1.00205,1.0023,70400000.0
2008-07-17 19:25:00,1.00235,1.0024,1.00235,1.0024,79300000.0
2008-07-17 19:26:00,1.0024,1.0027,1.0023,1.0025,258500000.0
2008-07-17 19:27:00,1.0025,1.0028,1.0025,1.0028,203200000.0
2008-07-17 19:28:00,1.0026,1.0029,1.0025,1.0029,206400000.0
2008-07-17 19:29:00,1.0029,1.0037,1.0029,1.0034,611300000.0
2008-07-17 19:30:00,1.0034,1.0038,1.00315,1.0037,395500000.0
2008-07-17 19:31:00,1.0037,1.00375,1.0037,1.0037,108200000.0
2008-07-17 19:32:00,1.0037,1.0038,1.0036,1.0037,366100000.0
2008-07-17 19:33:00,1.0037,1.0046,1.0035,1.0039,439700000.0
2008-07-17 19:34:00,1.0038,1.0044,1.0038,1.0042,225700000.0
2008-07-17 19:35:00,1.00425,1.0043,1.0041,1.0043,322600000.0
2008-07-17 19:36:00,1.0043,1.0043,1.0038,1.00385,166200000.0
2008-07-17 19:37:00,1.0039,1.0042,1.0038,1.004,151900000.0
2008-07-17 19:38:00,1.004,1.00415,1.00355,1.0037,279000000.0
2008-07-17 19:39:00,1.0037,1.004,1.0037,1.00395,160700000.0
2008-07-17 19:40:00,1.0039,1.00415,1.0039,1.0039,114700000.0
2008-07-17 19:41:00,1.00395,1.00395,1.00355,1.00375,147500000.0
2008-07-17 19:42:00,1.00375,1.0041,1.00375,1.004,132200000.0
2008-07-17 19:43:00,1.004,1.004,1.00395,1.00395,73700000.0
2008-07-17 19:44:00,1.0039,1.0042,1.00385,1.00405,163900000.0
2008-07-17 19:45:00,1.0041,1.0043,1.0041,1.00425,195800000.0
2008-07-17 19:46:00,1.0044,1.0044,1.004,1.004,108300000.0
2008-07-17 19:47:00,1.004,1.0044,1.004,1.0043,195600000.0
2008-07-17 19:48:00,1.0043,1.0043,1.00385,1.0042,169800000.0
2008-07-17 19:49:00,1.00425,1.0044,1.0042,1.0043,88800000.0
2008-07-17 19:50:00,1.0043,1.0043,1.0041,1.00415,174100000.0
2008-07-17 19:51:00,1.00415,1.0042,1.0038,1.0038,98900000.0
2008-07-17 19:52:00,1.0038,1.0038,1.0035,1.0036,183200000.0
2008-07-17 19:53:00,1.0036,1.0039,1.0036,1.0039,166100000.0
2008-07-17 19:54:00,1.004,1.004,1.00385,1.00385,37000000.0
2008-07-17 19:55:00,1.00385,1.00455,1.00385,1.00455,145900000.0
2008-07-17 19:56:00,1.00455,1.0046,1.00435,1.00445,187300000.0
2008-07-17 19:57:00,1.00445,1.0045,1.0041,1.00445,119400000.0
2008-07-17 19:58:00,1.0045,1.0046,1.0045,1.0045,69600000.0
2008-07-17 19:59:00,1.0045,1.00455,1.00415,1.00415,83800000.0
2008-07-17 20:00:00,1.0041,1.0041,1.0039,1.0039,86100000.0
2008-07-17 20:01:00,1.0039,1.0041,1.0039,1.00395,70500000.0
2008-07-17 20:02:00,1.00395,1.004,1.0038,1.0039,167600000.0
2008-07-17 20:03:00,1.00395,1.0042,1.0039,1.0042,76300000.0
2008-07-17 20:04:00,1.0042,1.0046,1.00415,1.0043,117100000.0
2008-07-17 20:05:00,1.0043,1.0045,1.0043,1.00445,94000000.0
2008-07-17 20:06:00,1.00445,1.00445,1.00435,1.00445,105300000.0
2008-07-17 20:07:00,1.0047,1.00565,1.0047,1.00565,450900000.0
2008-07-17 20:08:00,1.0056,1.0056,1.00495,1.00505,79500000.0
2008-07-17 20:09:00,1.00505,1.0052,1.00505,1.00505,53700000.0
2008-07-17 20:10:00,1.005,1.005,1.00465,1.0047,104500000.0
2008-07-17 20:11:00,1.00475,1.00515,1.00475,1.0051,111600000.0
2008-07-17 20:12:00,1.0051,1.0051,1.0048,1.00495,148100000.0
2008-07-17 20:13:00,1.00495,1.00495,1.00475,1.00485,59500000.0
2008-07-17 20:14:00,1.005,1.00515,1.00485,1.00515,95100000.0
2008-07-17 20:15:00,1.00515,1.0053,1.005,1.00505,193800000.0
2008-07-17 20:16:00,1.005,1.0053,1.005,1.00525,140100000.0
2008-07-17 20:17:00,1.0053,1.0058,1.0053,1.0058,172800000.0
2008-07-17 20:18:00,1.0058,1.0058,1.00535,1.00535,296400000.0
2008-07-17 20:19:00,1.00545,1.0057,1.0053,1.0057,183300000.0
2008-07-17 20:20:00,1.0057,1.0058,1.0054,1.0056,328899999.0
2008-07-17 20:21:00,1.0057,1.0057,1.0054,1.0056,215100000.0
2008-07-17 20:22:00,1.0056,1.0066,1.0056,1.0066,301100000.0
2008-07-17 20:23:00,1.0066,1.00665,1.00625,1.0065,255000000.0
2008-07-17 20:24:00,1.0065,1.0066,1.0062,1.0062,208700000.0
2008-07-17 20:25:00,1.0062,1.0063,1.0061,1.0063,115900000.0
2008-07-17 20:26:00,1.0063,1.0066,1.0063,1.0066,88900000.0
2008-07-17 20:27:00,1.0066,1.0068,1.0066,1.0067,104700000.0
2008-07-17 20:28:00,1.0067,1.008,1.0067,1.00775,337700000.0
2008-07-17 20:29:00,1.0078,1.008,1.00725,1.00775,479200000.0
2008-07-17 20:30:00,1.0077,1.0078,1.0071,1.0071,245600000.0
2008-07-17 20:31:00,1.0071,1.0077,1.00695,1.0076,227100000.0
2008-07-17 20:32:00,1.0076,1.0079,1.0074,1.00745,289000000.0
2008-07-17 20:33:00,1.0075,1.0077,1.0073,1.0077,230900000.0
2008-07-17 20:34:00,1.0077,1.0077,1.00685,1.0069,290500000.0
2008-07-17 20:35:00,1.0069,1.007,1.00675,1.00675,121100000.0
2008-07-17 20:36:00,1.0068,1.0068,1.0065,1.0065,71500000.0
2008-07-17 20:37:00,1.0065,1.00655,1.00645,1.00655,36000000.0
2008-07-17 20:38:00,1.00655,1.0066,1.0065,1.00655,77900000.0
2008-07-17 20:39:00,1.00655,1.00665,1.00635,1.00655,104300000.0
2008-07-17 20:40:00,1.00655,1.0068,1.00645,1.0068,144100000.0
2008-07-17 20:41:00,1.00675,1.00675,1.00675,1.00675,40100000.0
2008-07-17 20:42:00,1.00675,1.0072,1.00665,1.00695,149400000.0
2008-07-17 20:43:00,1.00685,1.00685,1.0065,1.00675,196000000.0
2008-07-17 20:44:00,1.00675,1.0068,1.00675,1.0068,52600000.0
2008-07-17 20:45:00,1.0068,1.007,1.0067,1.007,297600000.0
2008-07-17 20:46:00,1.007,1.0071,1.00665,1.00675,216400000.0
2008-07-17 20:47:00,1.00675,1.0069,1.0067,1.0068,237400000.0
2008-07-17 20:48:00,1.0068,1.007,1.00675,1.0068,193900000.0
2008-07-17 20:49:00,1.0069,1.0069,1.00655,1.0066,162900000.0
2008-07-17 20:50:00,1.0066,1.007,1.0065,1.007,179600000.0
2008-07-17 20:51:00,1.007,1.007,1.00665,1.00665,86300000.0
2008-07-17 20:52:00,1.00665,1.00665,1.00655,1.00665,70900000.0
2008-07-17 20:53:00,1.00665,1.0069,1.00665,1.00675,65200000.0
2008-07-17 20:54:00,1.0069,1.0071,1.0068,1.007,40900000.0
2008-07-17 20:55:00,1.007,1.0071,1.0069,1.007,76400000.0
2008-07-17 20:56:00,1.007,1.0072,1.00695,1.00705,155900000.0
2008-07-17 20:57:00,1.00705,1.00705,1.00675,1.0068,78912548.0
2008-07-17 20:58:00,1.00675,1.00675,1.00665,1.00675,89800000.0
2008-07-17 20:59:00,1.0067,1.0067,1.00645,1.00655,118000000.0
2008-07-17 21:00:00,1.00655,1.007,1.00655,1.007,53500000.0
2008-07-17 21:01:00,1.00685,1.0069,1.00685,1.00685,14000000.0
2008-07-17 21:02:00,1.00685,1.0075,1.00685,1.0073,129200000.0
2008-07-17 21:03:00,1.0073,1.0075,1.00715,1.0072,73200000.0
2008-07-17 21:04:00,1.0072,1.0072,1.00705,1.0071,67400000.0
2008-07-17 21:05:00,1.00705,1.0071,1.00695,1.00695,27300000.0
2008-07-17 21:06:00,1.00695,1.00695,1.0069,1.0069,12400000.0
2008-07-17 21:07:00,1.00695,1.00705,1.00695,1.007,28300000.0
2008-07-17 21:08:00,1.00695,1.00695,1.0067,1.0067,43000000.0
2008-07-17 21:09:00,1.0067,1.0067,1.0062,1.00635,106600000.0
2008-07-17 21:10:00,1.00645,1.0066,1.00635,1.00655,74700000.0
2008-07-17 21:11:00,1.00655,1.00665,1.00655,1.0066,37100000.0
2008-07-17 21:12:00,1.00665,1.00665,1.00655,1.00655,3000000.0
2008-07-17 21:13:00,1.0066,1.00665,1.00645,1.0065,40100000.0
2008-07-17 21:14:00,1.00655,1.00655,1.0064,1.0064,91800000.0
2008-07-17 21:15:00,1.0064,1.0066,1.0063,1.00635,58500000.0
2008-07-17 21:16:00,1.00635,1.00645,1.00635,1.00635,16300000.0
2008-07-17 21:17:00,1.0063,1.0065,1.0063,1.0065,25800000.0
2008-07-17 21:18:00,1.0065,1.0065,1.00635,1.0064,19000000.0
2008-07-17 21:19:00,1.0064,1.00645,1.0064,1.00645,8200000.0
2008-07-17 21:20:00,1.00655,1.00675,1.00645,1.0066,113700000.0
2008-07-17 21:21:00,1.00655,1.0066,1.00645,1.00645,19800000.0
2008-07-17 21:22:00,1.00645,1.0066,1.00635,1.00635,22800000.0
2008-07-17 21:23:00,1.00635,1.0066,1.00635,1.00635,17200000.0
2008-07-17 21:24:00,1.00635,1.0064,1.0063,1.0064,32800000.0
2008-07-17 21:25:00,1.0064,1.0064,1.00625,1.00635,57700000.0
2008-07-17 21:26:00,1.00635,1.0065,1.00635,1.0065,5900000.0
2008-07-17 21:27:00,1.0065,1.0065,1.0064,1.0064,21000000.0
2008-07-17 21:28:00,1.0064,1.0065,1.0063,1.00645,68600000.0
2008-07-17 21:29:00,1.00645,1.0065,1.00635,1.0065,51700000.0
2008-07-17 21:30:00,1.0065,1.0065,1.0064,1.0064,533700004.0
2008-07-17 21:31:00,1.0067,1.0067,1.0064,1.0064,259099998.0
2008-07-17 21:32:00,1.0064,1.0065,1.0064,1.0065,527400002.0
2008-07-17 21:33:00,1.0065,1.00675,1.00645,1.00675,208600000.0
2008-07-17 21:34:00,1.00675,1.0071,1.0067,1.007,252200000.0
2008-07-17 21:35:00,1.007,1.0071,1.007,1.0071,186900000.0
2008-07-17 21:36:00,1.0071,1.0071,1.007,1.0071,62000000.0
2008-07-17 21:37:00,1.0071,1.0071,1.0067,1.0069,98800000.0
2008-07-17 21:38:00,1.00695,1.0071,1.00695,1.0071,30600000.0
2008-07-17 21:39:00,1.00715,1.0073,1.00715,1.0073,46500000.0
2008-07-17 21:40:00,1.0072,1.0073,1.0072,1.0073,411599998.0
2008-07-17 21:41:00,1.0073,1.0073,1.0071,1.0071,74300000.0
2008-07-17 21:42:00,1.0071,1.00715,1.00705,1.00705,29500000.0
2008-07-17 21:43:00,1.00705,1.00705,1.00685,1.00685,20600000.0
2008-07-17 21:44:00,1.00685,1.007,1.00665,1.00675,82000000.0
2008-07-17 21:45:00,1.00685,1.00695,1.00685,1.00685,42000000.0
2008-07-17 21:46:00,1.0069,1.0069,1.00655,1.0068,92500000.0
2008-07-17 21:47:00,1.0068,1.00695,1.00645,1.00685,87000000.0
2008-07-17 21:48:00,1.00685,1.00685,1.00655,1.0067,39100000.0
2008-07-17 21:49:00,1.0067,1.0067,1.00635,1.0064,30700000.0
2008-07-17 21:50:00,1.0064,1.0066,1.0064,1.0066,15000000.0
2008-07-17 21:51:00,1.0066,1.0066,1.0066,1.0066,1000000.0
2008-07-17 21:52:00,1.0066,1.0066,1.00655,1.00655,3400000.0
2008-07-17 21:53:00,1.0065,1.00665,1.0065,1.00665,30800000.0
2008-07-17 21:54:00,1.00665,1.00665,1.00655,1.0066,14800000.0
2008-07-17 21:55:00,1.00655,1.0067,1.00655,1.0066,30300000.0
2008-07-17 21:56:00,1.00655,1.0071,1.00655,1.0071,49900000.0
2008-07-17 21:57:00,1.0071,1.00715,1.00675,1.0068,79100000.0
2008-07-17 21:58:00,1.0069,1.007,1.0068,1.0068,72200000.0
2008-07-17 21:59:00,1.0069,1.0069,1.00665,1.00665,21200000.0
2008-07-17 22:00:00,1.00665,1.00665,1.0066,1.0066,5000000.0
2008-07-17 22:01:00,1.00665,1.00675,1.00665,1.00675,23400000.0
2008-07-17 22:02:00,1.00675,1.00675,1.00665,1.00675,30400000.0
2008-07-17 22:03:00,1.00675,1.00675,1.00665,1.00665,30900000.0
2008-07-17 22:04:00,1.0067,1.0067,1.0066,1.0066,10400000.0
2008-07-17 22:05:00,1.0066,1.0066,1.0066,1.0066,10500000.0
2008-07-17 22:06:00,1.0067,1.0067,1.00655,1.00655,13100000.0
2008-07-17 22:07:00,1.00655,1.00655,1.00625,1.00655,36700000.0
2008-07-17 22:08:00,1.00655,1.00675,1.00645,1.0067,62100000.0
2008-07-17 22:09:00,1.0066,1.0067,1.00655,1.0066,25000000.0
2008-07-17 22:10:00,1.0066,1.0067,1.00565,1.00565,111500000.0
2008-07-17 22:11:00,1.0057,1.00615,1.0057,1.0061,74000000.0
2008-07-17 22:12:00,1.00615,1.00615,1.00605,1.00605,12300000.0
2008-07-17 22:13:00,1.006,1.0061,1.0055,1.0055,57200000.0
2008-07-17 22:14:00,1.0055,1.0061,1.00545,1.00595,97100000.0
2008-07-17 22:15:00,1.00595,1.00615,1.00595,1.00615,8100000.0
2008-07-17 22:16:00,1.0062,1.00635,1.00615,1.00635,20600000.0
2008-07-17 22:17:00,1.00635,1.00635,1.0062,1.00625,37500000.0
2008-07-17 22:18:00,1.00615,1.00625,1.00615,1.00625,9500000.0
2008-07-17 22:19:00,1.00625,1.00625,1.00555,1.00585,118200000.0
2008-07-17 22:20:00,1.0059,1.0059,1.0056,1.00565,33900000.0
2008-07-17 22:21:00,1.00565,1.00565,1.0052,1.00545,80800000.0
2008-07-17 22:22:00,1.00545,1.00545,1.0045,1.00515,121400000.0
2008-07-17 22:23:00,1.00515,1.00525,1.00515,1.00525,9100000.0
2008-07-17 22:24:00,1.0052,1.00555,1.0052,1.00555,24200000.0
2008-07-17 22:25:00,1.0055,1.0055,1.0055,1.0055,2100000.0
2008-07-17 22:26:00,1.0055,1.006,1.0055,1.00585,107800000.0
2008-07-17 22:27:00,1.00595,1.00595,1.00565,1.00575,25600000.0
2008-07-17 22:28:00,1.0058,1.0059,1.0056,1.0057,46300000.0
2008-07-17 22:29:00,1.0057,1.006,1.0057,1.0058,50800000.0
2008-07-17 22:30:00,1.0059,1.0059,1.00565,1.00565,12500000.0
2008-07-17 22:31:00,1.0056,1.0056,1.0056,1.0056,4000000.0
2008-07-17 22:32:00,1.00565,1.00575,1.00565,1.00575,6700000.0
2008-07-17 22:33:00,1.0057,1.0057,1.0057,1.0057,2100000.0
2008-07-17 22:34:00,1.00553,1.00571,1.00553,1.00571,17600000.0
2008-07-17 22:35:00,1.00575,1.00575,1.00565,1.00565,20500000.0
2008-07-17 22:36:00,1.00565,1.00565,1.00555,1.00555,6400000.0
2008-07-17 22:37:00,1.0055,1.0055,1.0055,1.0055,4000000.0
2008-07-17 22:38:00,1.00555,1.0056,1.00555,1.00555,9900000.0
2008-07-17 22:39:00,1.00555,1.0056,1.0055,1.0055,42200000.0
2008-07-17 22:40:00,1.00555,1.00565,1.00524,1.00524,37400000.0
2008-07-17 22:41:00,1.00545,1.00555,1.0054,1.0055,43700000.0
2008-07-17 22:42:00,1.0055,1.00575,1.0055,1.0056,59000000.0
2008-07-17 22:43:00,1.0056,1.0057,1.0056,1.0056,64300000.0
2008-07-17 22:44:00,1.0056,1.0056,1.00525,1.0053,86700000.0
2008-07-17 22:45:00,1.0053,1.0054,1.00525,1.0054,34900000.0
2008-07-17 22:46:00,1.0054,1.00555,1.0054,1.00555,35500000.0
2008-07-17 22:47:00,1.0056,1.006,1.0056,1.00585,56800000.0
2008-07-17 22:48:00,1.00585,1.00585,1.00545,1.0056,34200000.0
2008-07-17 22:49:00,1.0056,1.0056,1.0055,1.0055,7600000.0
2008-07-17 22:50:00,1.0055,1.0056,1.0055,1.0056,17800000.0
2008-07-17 22:51:00,1.0056,1.0057,1.0054,1.0054,47400000.0
2008-07-17 22:52:00,1.0054,1.00541,1.00502,1.00502,8000000.0
2008-07-17 22:53:00,1.0054,1.0056,1.0054,1.0056,33000000.0
2008-07-17 22:54:00,1.0056,1.0056,1.0056,1.0056,6300000.0
2008-07-17 22:55:00,1.0056,1.0057,1.0056,1.0057,33200000.0
2008-07-17 22:56:00,1.0057,1.0057,1.0056,1.0057,18500000.0
2008-07-17 22:57:00,1.00575,1.0058,1.0057,1.0057,14900000.0
2008-07-17 22:58:00,1.0057,1.00575,1.0056,1.0056,36500000.0
2008-07-17 22:59:00,1.00555,1.0056,1.0055,1.00555,22100000.0
2008-07-17 23:00:00,1.00555,1.00555,1.0054,1.0054,42699999.0
2008-07-17 23:01:00,1.0054,1.0054,1.0054,1.0054,23700000.0
2008-07-17 23:02:00,1.0054,1.0059,1.0054,1.0057,36300000.0
2008-07-17 23:03:00,1.0057,1.0058,1.0057,1.0058,17800000.0
2008-07-17 23:04:00,1.0057,1.0058,1.0057,1.0058,8200000.0
2008-07-17 23:05:00,1.0058,1.0059,1.0058,1.0059,18900000.0
2008-07-17 23:06:00,1.0059,1.006,1.0059,1.006,13600000.0
2008-07-17 23:07:00,1.006,1.0061,1.00555,1.0059,67400000.0
2008-07-17 23:08:00,1.0059,1.0059,1.00565,1.0059,34400000.0
2008-07-17 23:09:00,1.00565,1.0057,1.0055,1.0057,34400000.0
2008-07-17 23:10:00,1.0057,1.0057,1.0057,1.0057,8200000.0
2008-07-17 23:11:00,1.0057,1.0057,1.0055,1.0055,38800000.0
2008-07-17 23:12:00,1.0055,1.0055,1.0055,1.0055,78800000.0
2008-07-17 23:13:00,1.0056,1.0057,1.00555,1.00555,7800000.0
2008-07-17 23:14:00,1.00555,1.0058,1.0055,1.0055,36200000.0
2008-07-17 23:15:00,1.0055,1.0056,1.0055,1.0055,18900000.0
2008-07-17 23:16:00,1.0056,1.0056,1.0053,1.0054,63600000.0
2008-07-17 23:17:00,1.0054,1.0054,1.0054,1.0054,18700000.0
2008-07-17 23:18:00,1.0054,1.0054,1.0051,1.0051,22300000.0
2008-07-17 23:19:00,1.00525,1.00525,1.00525,1.00525,13900000.0
2008-07-17 23:20:00,1.0053,1.0053,1.0053,1.0053,1000000.0
2008-07-17 23:21:00,1.0053,1.0054,1.00525,1.0054,19900000.0
2008-07-17 23:22:00,1.00525,1.0054,1.00525,1.0054,4500000.0
2008-07-17 23:23:00,1.00525,1.0053,1.00525,1.0053,12100000.0
2008-07-17 23:24:00,1.00525,1.00525,1.00525,1.00525,1800000.0
2008-07-17 23:25:00,1.0054,1.0054,1.0053,1.0053,2000000.0
2008-07-17 23:26:00,1.0053,1.0053,1.0052,1.0052,6000000.0
2008-07-17 23:27:00,1.0052,1.0052,1.0052,1.0052,4700000.0
2008-07-17 23:28:00,1.0052,1.0054,1.0051,1.0053,44200000.0
2008-07-17 23:29:00,1.0054,1.0056,1.0053,1.0056,22200000.0
2008-07-17 23:30:00,1.0055,1.0056,1.0055,1.0055,16400000.0
2008-07-17 23:31:00,1.0055,1.0058,1.0055,1.00555,28000000.0
2008-07-17 23:32:00,1.006,1.006,1.0055,1.0058,39100000.0
2008-07-17 23:33:00,1.0058,1.0058,1.0054,1.0057,17200000.0
2008-07-17 23:34:00,1.0056,1.0056,1.0054,1.0054,10300000.0
2008-07-17 23:35:00,1.0054,1.0054,1.00535,1.00535,9900000.0
2008-07-17 23:36:00,1.0053,1.0055,1.0053,1.0055,24300000.0
2008-07-17 23:37:00,1.0054,1.0055,1.0054,1.0054,5000000.0
2008-07-17 23:38:00,1.0054,1.0056,1.0054,1.0054,49500000.0
2008-07-17 23:39:00,1.0053,1.0053,1.0048,1.00495,34200000.0
2008-07-17 23:40:00,1.00495,1.00505,1.00495,1.005,8000000.0
2008-07-17 23:41:00,1.005,1.005,1.0049,1.0049,3600000.0
2008-07-17 23:42:00,1.005,1.0053,1.005,1.0052,5000000.0
2008-07-17 23:43:00,1.0052,1.0052,1.00485,1.00485,3800000.0
2008-07-17 23:44:00,1.0051,1.0051,1.005,1.005,7000000.0
2008-07-17 23:45:00,1.0049,1.0049,1.0046,1.0047,33300000.0
2008-07-17 23:46:00,1.0048,1.0048,1.0046,1.0047,16700000.0
2008-07-17 23:47:00,1.0047,1.0047,1.0045,1.0045,2800000.0
2008-07-17 23:48:00,1.0046,1.0047,1.0046,1.0047,3000000.0
2008-07-17 23:49:00,1.0048,1.00485,1.0047,1.0048,26800000.0
2008-07-17 23:50:00,1.0048,1.0048,1.00475,1.00475,2800000.0
2008-07-17 23:51:00,1.00475,1.00475,1.00475,1.00475,3600000.0
2008-07-17 23:52:00,1.0048,1.0048,1.0048,1.0048,1000000.0
2008-07-17 23:53:00,1.00475,1.0049,1.00475,1.0049,6400000.0
2008-07-17 23:54:00,1.005,1.005,1.005,1.005,1000000.0
2008-07-17 23:55:00,1.00485,1.00485,1.0045,1.0045,26400001.0
2008-07-17 23:56:00,1.00455,1.0046,1.00455,1.0046,2800000.0
2008-07-17 23:57:00,1.00455,1.0051,1.00455,1.0049,6800000.0
2008-07-17 23:58:00,1.0045,1.0052,1.0045,1.0051,51200002.0
2008-07-17 23:59:00,1.005,1.0051,1.0049,1.0051,16700000.0
2008-07-18 00:00:00,1.0051,1.0052,1.0051,1.0052,4600000.0
2008-07-18 00:01:00,1.0053,1.0056,1.0053,1.0053,7100000.0
2008-07-18 00:02:00,1.00495,1.0053,1.0045,1.0046,45000002.0
2008-07-18 00:03:00,1.0053,1.0053,1.0053,1.0053,2000000.0
2008-07-18 00:04:00,1.005,1.005,1.005,1.005,15600000.0
2008-07-18 00:05:00,1.005,1.0051,1.005,1.0051,29400000.0
2008-07-18 00:06:00,1.00495,1.00495,1.0048,1.0049,8700000.0
2008-07-18 00:07:00,1.0048,1.0048,1.0048,1.0048,25700000.0
2008-07-18 00:08:00,1.0048,1.0048,1.0048,1.0048,8000000.0
2008-07-18 00:09:00,1.0049,1.0049,1.0049,1.0049,2000000.0
2008-07-18 00:10:00,1.0048,1.0048,1.0048,1.0048,24600000.0
2008-07-18 00:11:00,1.0048,1.0049,1.0048,1.0049,13800000.0
2008-07-18 00:12:00,1.005,1.005,1.005,1.005,5000000.0
2008-07-18 00:13:00,1.005,1.005,1.0049,1.0049,6000000.0
2008-07-18 00:14:00,1.005,1.0051,1.0049,1.0049,19100000.0
2008-07-18 00:15:00,1.0049,1.0049,1.0048,1.0048,55300000.0
2008-07-18 00:16:00,1.0048,1.0048,1.0048,1.0048,50400000.0
2008-07-18 00:17:00,1.0048,1.0049,1.0048,1.0049,26600000.0
2008-07-18 00:18:00,1.0049,1.0049,1.0048,1.0048,12200000.0
2008-07-18 00:19:00,1.0048,1.0052,1.0048,1.0052,30100000.0
2008-07-18 00:20:00,1.0052,1.0052,1.005,1.005,60900000.0
2008-07-18 00:21:00,1.005,1.0053,1.005,1.0053,103900000.0
2008-07-18 00:22:00,1.005,1.0052,1.005,1.0052,19900000.0
2008-07-18 00:23:00,1.0052,1.0054,1.0052,1.0052,15600000.0
2008-07-18 00:24:00,1.0054,1.0054,1.0052,1.0052,3100000.0
2008-07-18 00:25:00,1.0052,1.0052,1.0052,1.0052,7500000.0
2008-07-18 00:26:00,1.0053,1.0054,1.0053,1.0054,2000000.0
2008-07-18 00:27:00,1.0053,1.0053,1.0053,1.0053,1000000.0
2008-07-18 00:28:00,1.0052,1.0052,1.0052,1.0052,77400000.0
2008-07-18 00:29:00,1.0052,1.0054,1.0052,1.0052,14700000.0
2008-07-18 00:30:00,1.0054,1.0056,1.0052,1.0055,65500000.0
2008-07-18 00:31:00,1.0055,1.0055,1.0054,1.0054,7400000.0
2008-07-18 00:32:00,1.00543,1.00543,1.00521,1.00542,32600000.0
2008-07-18 00:33:00,1.0055,1.0055,1.0055,1.0055,1000000.0
2008-07-18 00:34:00,1.0054,1.0054,1.0052,1.0052,23500000.0
2008-07-18 00:35:00,1.0052,1.0052,1.0049,1.0051,12700000.0
2008-07-18 00:36:00,1.0051,1.0052,1.0051,1.0052,61500000.0
2008-07-18 00:37:00,1.0051,1.0051,1.0051,1.0051,20000000.0
2008-07-18 00:38:00,1.0051,1.0052,1.0051,1.00515,17600000.0
2008-07-18 00:39:00,1.00515,1.00515,1.00515,1.00515,8000000.0
2008-07-18 00:40:00,1.00515,1.00515,1.00515,1.00515,3700000.0
2008-07-18 00:41:00,1.00512,1.00512,1.00499,1.00499,12800000.0
2008-07-18 00:42:00,1.00515,1.00515,1.0051,1.0051,17600000.0
2008-07-18 00:43:00,1.0052,1.0052,1.0051,1.0052,7900000.0
2008-07-18 00:44:00,1.0051,1.0051,1.0051,1.0051,5400000.0
2008-07-18 00:45:00,1.0051,1.0051,1.0051,1.0051,5900000.0
2008-07-18 00:46:00,1.0051,1.0051,1.0051,1.0051,5400000.0
2008-07-18 00:47:00,1.0051,1.0051,1.0051,1.0051,3200000.0
2008-07-18 00:48:00,1.005,1.0052,1.005,1.0052,12600000.0
2008-07-18 00:49:00,1.005,1.005,1.005,1.005,11600000.0
2008-07-18 00:50:00,1.005,1.0051,1.005,1.0051,35800000.0
2008-07-18 00:51:00,1.005,1.005,1.0049,1.005,29500000.0
2008-07-18 00:52:00,1.005,1.005,1.0049,1.0049,3000000.0
2008-07-18 00:53:00,1.005,1.0051,1.005,1.0051,7400000.0
2008-07-18 00:54:00,1.005,1.0051,1.0048,1.0051,22100000.0
2008-07-18 00:55:00,1.0051,1.0051,1.0051,1.0051,5800000.0
2008-07-18 00:56:00,1.00501,1.00501,1.00467,1.0048,32600000.0
2008-07-18 00:57:00,1.0051,1.0051,1.0051,1.0051,2700000.0
2008-07-18 00:58:00,1.0051,1.0051,1.0051,1.0051,2100000.0
2008-07-18 00:59:00,1.005,1.005,1.005,1.005,9700000.0
2008-07-18 01:00:00,1.0051,1.0051,1.0051,1.0051,10200000.0
2008-07-18 01:01:00,1.0051,1.0052,1.005,1.0052,20700000.0
2008-07-18 01:02:00,1.0051,1.0051,1.005,1.005,23100000.0
2008-07-18 01:03:00,1.005,1.0053,1.005,1.0053,28100000.0
2008-07-18 01:04:00,1.0053,1.0053,1.0053,1.0053,2100000.0
2008-07-18 01:05:00,1.00525,1.00525,1.00491,1.00495,137500000.0
2008-07-18 01:06:00,1.0054,1.0054,1.0053,1.0053,4700000.0
2008-07-18 01:07:00,1.0053,1.0053,1.0053,1.0053,7500000.0
2008-07-18 01:08:00,1.0052,1.0052,1.0051,1.0051,73500000.0
2008-07-18 01:09:00,1.0051,1.0051,1.005,1.005,17000000.0
2008-07-18 01:10:00,1.005,1.005,1.005,1.005,5400000.0
2008-07-18 01:11:00,1.00513,1.00516,1.00498,1.00498,36100000.0
2008-07-18 01:12:00,1.005,1.005,1.005,1.005,5900000.0
2008-07-18 01:13:00,1.005,1.005,1.005,1.005,5400000.0
2008-07-18 01:14:00,1.005,1.005,1.005,1.005,6400000.0
2008-07-18 01:15:00,1.005,1.005,1.005,1.005,3700000.0
2008-07-18 01:16:00,1.005,1.0051,1.0049,1.005,62700000.0
2008-07-18 01:17:00,1.005,1.005,1.005,1.005,15600000.0
2008-07-18 01:18:00,1.005,1.005,1.005,1.005,12600000.0
2008-07-18 01:19:00,1.005,1.005,1.005,1.005,6900000.0
2008-07-18 01:20:00,1.005,1.005,1.005,1.005,2100000.0
2008-07-18 01:21:00,1.005,1.005,1.0049,1.005,36600000.0
2008-07-18 01:22:00,1.0049,1.0049,1.0049,1.0049,22000000.0
2008-07-18 01:23:00,1.0049,1.0051,1.0049,1.0051,49400000.0
2008-07-18 01:24:00,1.0051,1.0052,1.0049,1.005,125699999.0
2008-07-18 01:25:00,1.005,1.005,1.005,1.005,19200000.0
2008-07-18 01:26:00,1.005,1.005,1.0049,1.005,70700000.0
2008-07-18 01:27:00,1.005,1.005,1.005,1.005,5800000.0
2008-07-18 01:28:00,1.005,1.0051,1.0049,1.0049,58500000.0
2008-07-18 01:29:00,1.0049,1.0049,1.0049,1.0049,5400000.0
2008-07-18 01:30:00,1.0049,1.0049,1.0049,1.0049,21600000.0
2008-07-18 01:31:00,1.0049,1.0049,1.0047,1.0047,34000000.0
2008-07-18 01:32:00,1.0047,1.0047,1.0046,1.0046,14800000.0
2008-07-18 01:33:00,1.0046,1.0047,1.0046,1.0047,25600001.0
2008-07-18 01:34:00,1.0047,1.0048,1.0047,1.0048,29700000.0
2008-07-18 01:35:00,1.0047,1.0049,1.0047,1.0047,43300000.0
2008-07-18 01:36:00,1.0047,1.0047,1.0047,1.0047,25000000.0
2008-07-18 01:37:00,1.00461,1.00461,1.00423,1.00436,27100000.0
2008-07-18 01:38:00,1.0047,1.0047,1.0047,1.0047,2700000.0
2008-07-18 01:39:00,1.0047,1.0047,1.0047,1.0047,11400000.0
2008-07-18 01:40:00,1.0047,1.0048,1.0047,1.0048,15200000.0
2008-07-18 01:41:00,1.0047,1.0047,1.0047,1.0047,17700000.0
2008-07-18 01:42:00,1.0047,1.0047,1.0047,1.0047,7500000.0
2008-07-18 01:43:00,1.0047,1.0047,1.0047,1.0047,2100000.0
2008-07-18 01:44:00,1.0047,1.0047,1.0047,1.0047,8100000.0
2008-07-18 01:45:00,1.0047,1.0047,1.0047,1.0047,2100000.0
2008-07-18 01:46:00,1.0047,1.0047,1.0047,1.0047,5100000.0
2008-07-18 01:47:00,1.0047,1.0047,1.0047,1.0047,2200000.0
2008-07-18 01:48:00,1.0047,1.0047,1.0047,1.0047,4300000.0
2008-07-18 01:49:00,1.0047,1.0047,1.0047,1.0047,2900000.0
2008-07-18 01:50:00,1.0047,1.0047,1.0047,1.0047,6100000.0
2008-07-18 01:51:00,1.0047,1.0047,1.0047,1.0047,6500000.0
2008-07-18 01:52:00,1.0047,1.0047,1.0047,1.0047,6900000.0
2008-07-18 01:53:00,1.0047,1.0047,1.0047,1.0047,2100000.0
2008-07-18 01:54:00,1.0047,1.0047,1.0047,1.0047,4200000.0
2008-07-18 01:55:00,1.0047,1.0047,1.0047,1.0047,2700000.0
2008-07-18 01:56:00,1.0047,1.0047,1.0046,1.0046,15400000.0
2008-07-18 01:57:00,1.0046,1.0046,1.0046,1.0046,14400000.0
2008-07-18 01:58:00,1.0047,1.0047,1.0047,1.0047,1000000.0
2008-07-18 01:59:00,1.0046,1.0046,1.0046,1.0046,14300000.0
2008-07-18 02:00:00,1.0046,1.0046,1.0046,1.0046,43500000.0
2008-07-18 02:01:00,1.0047,1.0047,1.0047,1.0047,4000000.0
2008-07-18 02:02:00,1.0047,1.0047,1.0046,1.0046,15300000.0
2008-07-18 02:03:00,1.00465,1.00465,1.00465,1.00465,1800000.0
2008-07-18 02:04:00,1.0047,1.0049,1.0047,1.0049,4000000.0
2008-07-18 02:05:00,1.0048,1.0049,1.0048,1.0049,6400000.0
2008-07-18 02:06:00,1.0048,1.0048,1.0048,1.0048,5500000.0
2008-07-18 02:07:00,1.005,1.0052,1.005,1.0052,63600000.0
2008-07-18 02:08:00,1.0052,1.0052,1.00505,1.0051,14600000.0
2008-07-18 02:09:00,1.00505,1.00505,1.00505,1.00505,3600000.0
2008-07-18 02:10:00,1.0052,1.0052,1.0052,1.0052,1000000.0
2008-07-18 02:11:00,1.00505,1.00505,1.00505,1.00505,1800000.0
2008-07-18 02:12:00,1.00476,1.0051,1.00476,1.00509,21800000.0
2008-07-18 02:13:00,1.00505,1.0052,1.00505,1.0052,2800000.0
2008-07-18 02:14:00,1.00505,1.0052,1.00505,1.0052,23100000.0
2008-07-18 02:15:00,1.005,1.0051,1.005,1.005,15800000.0
2008-07-18 02:16:00,1.005,1.005,1.0049,1.0049,13600000.0
2008-07-18 02:17:00,1.0049,1.005,1.0049,1.0049,40800000.0
2008-07-18 02:18:00,1.005,1.0052,1.005,1.0052,28000000.0
2008-07-18 02:19:00,1.0052,1.0052,1.0052,1.0052,15000000.0
2008-07-18 02:20:00,1.00505,1.00505,1.00505,1.00505,1800000.0
2008-07-18 02:21:00,1.00505,1.0051,1.005,1.0051,29100001.0
2008-07-18 02:22:00,1.0051,1.0054,1.0051,1.0053,31700000.0
2008-07-18 02:23:00,1.0053,1.0053,1.0053,1.0053,5100000.0
2008-07-18 02:24:00,1.0053,1.0054,1.0053,1.0054,14000000.0
2008-07-18 02:25:00,1.0054,1.0054,1.0054,1.0054,2100000.0
2008-07-18 02:26:00,1.00514,1.00515,1.00499,1.00515,5000000.0
2008-07-18 02:27:00,1.0054,1.0054,1.0054,1.0054,2700000.0
2008-07-18 02:28:00,1.0054,1.0055,1.0053,1.0055,76400000.0
2008-07-18 02:29:00,1.0055,1.0055,1.0055,1.0055,2100000.0
2008-07-18 02:30:00,1.00546,1.00546,1.00509,1.00509,31900000.0
2008-07-18 02:31:00,1.0055,1.0055,1.0055,1.0055,2700000.0
2008-07-18 02:32:00,1.0055,1.0055,1.0055,1.0055,2100000.0
2008-07-18 02:33:00,1.0055,1.0055,1.0054,1.0054,35300000.0
2008-07-18 02:34:00,1.0054,1.0056,1.0054,1.00555,134000000.0
2008-07-18 02:35:00,1.0056,1.0056,1.00555,1.00555,8500000.0
2008-07-18 02:36:00,1.0056,1.0056,1.00555,1.0056,7900000.0
2008-07-18 02:37:00,1.0056,1.0056,1.00555,1.00555,17100000.0
2008-07-18 02:38:00,1.00555,1.0056,1.00555,1.00555,28800000.0
2008-07-18 02:39:00,1.0056,1.0056,1.0055,1.0055,34300000.0
2008-07-18 02:40:00,1.0055,1.0056,1.00545,1.0055,86800000.0
2008-07-18 02:41:00,1.00545,1.0056,1.00545,1.00555,72100000.0
2008-07-18 02:42:00,1.00555,1.0057,1.00555,1.0057,63800000.0
2008-07-18 02:43:00,1.0057,1.0057,1.0056,1.0056,80800000.0
2008-07-18 02:44:00,1.0056,1.0057,1.0056,1.0057,19700000.0
2008-07-18 02:45:00,1.0057,1.0057,1.0056,1.0056,11100000.0
2008-07-18 02:46:00,1.0056,1.0056,1.0056,1.0056,56700000.0
2008-07-18 02:47:00,1.0056,1.0057,1.0056,1.0057,35400000.0
2008-07-18 02:48:00,1.0057,1.0057,1.0056,1.0056,54000000.0
2008-07-18 02:49:00,1.0056,1.0057,1.0056,1.0057,43300000.0
2008-07-18 02:50:00,1.0057,1.0057,1.0057,1.0057,6000000.0
2008-07-18 02:51:00,1.0056,1.0056,1.0056,1.0056,54800000.0
2008-07-18 02:52:00,1.0056,1.0056,1.0056,1.0056,78300000.0
2008-07-18 02:53:00,1.0056,1.0057,1.0056,1.0056,59200000.0
2008-07-18 02:54:00,1.0056,1.0057,1.00555,1.0057,15400000.0
2008-07-18 02:55:00,1.0056,1.00635,1.0056,1.0059,45700000.0
2008-07-18 02:56:00,1.0058,1.0058,1.0058,1.0058,1000000.0
2008-07-18 02:57:00,1.0057,1.0057,1.0057,1.0057,15100000.0
2008-07-18 02:58:00,1.0057,1.0057,1.0057,1.0057,45300000.0
2008-07-18 02:59:00,1.0058,1.0058,1.0058,1.0058,2000000.0
2008-07-18 03:00:00,1.0057,1.0062,1.0057,1.0062,62500000.0
2008-07-18 03:01:00,1.0062,1.0062,1.006,1.006,146100000.0
2008-07-18 03:02:00,1.0059,1.006,1.0058,1.0058,16500000.0
2008-07-18 03:03:00,1.0058,1.0059,1.0058,1.0059,42199999.0
2008-07-18 03:04:00,1.0059,1.0059,1.00575,1.0058,170799995.0
2008-07-18 03:05:00,1.00575,1.0058,1.00575,1.0058,91599998.0
2008-07-18 03:06:00,1.0058,1.0058,1.0058,1.0058,107300000.0
2008-07-18 03:07:00,1.0058,1.0058,1.0058,1.0058,11800000.0
2008-07-18 03:08:00,1.0058,1.0058,1.0056,1.0056,34700000.0
2008-07-18 03:09:00,1.0057,1.0057,1.0056,1.0056,52000000.0
2008-07-18 03:10:00,1.0056,1.0056,1.0056,1.0056,37500000.0
2008-07-18 03:11:00,1.00555,1.0056,1.00555,1.0056,242399997.0
2008-07-18 03:12:00,1.0056,1.0057,1.0056,1.0056,35000000.0
2008-07-18 03:13:00,1.0057,1.0057,1.00555,1.0056,134899997.0
2008-07-18 03:14:00,1.0056,1.0056,1.0056,1.0056,85500000.0
2008-07-18 03:15:00,1.0057,1.0057,1.0057,1.0057,3000000.0
2008-07-18 03:16:00,1.0056,1.0056,1.0056,1.0056,54100000.0
2008-07-18 03:17:00,1.0056,1.0057,1.0056,1.0056,125200000.0
2008-07-18 03:18:00,1.0056,1.0056,1.0054,1.0054,178900000.0
2008-07-18 03:19:00,1.0054,1.0055,1.0054,1.0054,124600000.0
2008-07-18 03:20:00,1.0054,1.0058,1.0054,1.0057,177700000.0
2008-07-18 03:21:00,1.00565,1.00565,1.0056,1.0056,16900000.0
2008-07-18 03:22:00,1.0056,1.0056,1.0055,1.0056,156299997.0
2008-07-18 03:23:00,1.0056,1.0058,1.0056,1.0057,62600000.0
2008-07-18 03:24:00,1.0057,1.0062,1.0057,1.0062,165200000.0
2008-07-18 03:25:00,1.0062,1.0062,1.0061,1.0061,13000000.0
2008-07-18 03:26:00,1.0061,1.0061,1.006,1.006,63700000.0
2008-07-18 03:27:00,1.006,1.006,1.0058,1.0059,28800000.0
2008-07-18 03:28:00,1.00575,1.0058,1.00575,1.0058,124200000.0
2008-07-18 03:29:00,1.0058,1.0059,1.0058,1.0059,40600000.0
2008-07-18 03:30:00,1.0059,1.0059,1.0059,1.0059,44700000.0
2008-07-18 03:31:00,1.0059,1.0059,1.0059,1.0059,8600000.0
2008-07-18 03:32:00,1.0059,1.0061,1.0059,1.006,85800000.0
2008-07-18 03:33:00,1.006,1.006,1.006,1.006,17000000.0
2008-07-18 03:34:00,1.00581,1.00608,1.00565,1.00589,44400000.0
2008-07-18 03:35:00,1.006,1.006,1.006,1.006,8700000.0
2008-07-18 03:36:00,1.0062,1.0062,1.0062,1.0062,19800000.0
2008-07-18 03:37:00,1.0062,1.0062,1.0061,1.0061,48600000.0
2008-07-18 03:38:00,1.0061,1.0061,1.006,1.006,57300000.0
2008-07-18 03:39:00,1.006,1.006,1.0059,1.0059,180900001.0
2008-07-18 03:40:00,1.0059,1.0059,1.0059,1.0059,31700000.0
2008-07-18 03:41:00,1.0059,1.0059,1.0057,1.0058,101200000.0
2008-07-18 03:42:00,1.0058,1.0058,1.0057,1.0057,27600000.0
2008-07-18 03:43:00,1.0058,1.0058,1.0057,1.0057,115100000.0
2008-07-18 03:44:00,1.0057,1.0057,1.0057,1.0057,48900000.0
2008-07-18 03:45:00,1.00585,1.00595,1.00585,1.00585,63200000.0
2008-07-18 03:46:00,1.0057,1.0057,1.0057,1.0057,15800000.0
2008-07-18 03:47:00,1.0057,1.0059,1.0057,1.0059,79500000.0
2008-07-18 03:48:00,1.0059,1.0059,1.0059,1.0059,122400000.0
2008-07-18 03:49:00,1.0059,1.0059,1.0057,1.0057,175000000.0
2008-07-18 03:50:00,1.0057,1.0057,1.0057,1.0057,44600000.0
2008-07-18 03:51:00,1.0057,1.0057,1.0057,1.0057,25800000.0
2008-07-18 03:52:00,1.0057,1.0058,1.0057,1.0058,16100000.0
2008-07-18 03:53:00,1.0058,1.0058,1.0058,1.0058,28400000.0
2008-07-18 03:54:00,1.0058,1.0058,1.0058,1.0058,21000000.0
2008-07-18 03:55:00,1.0058,1.0058,1.0058,1.0058,43300000.0
2008-07-18 03:56:00,1.0058,1.0058,1.0058,1.0058,4300000.0
2008-07-18 03:57:00,1.0058,1.0058,1.0058,1.0058,2100000.0
2008-07-18 03:58:00,1.0058,1.00625,1.0058,1.006,222199998.0
2008-07-18 03:59:00,1.006,1.0067,1.006,1.0065,95900000.0
2008-07-18 04:00:00,1.0065,1.0065,1.0059,1.006,102099999.0
2008-07-18 04:01:00,1.006,1.006,1.006,1.006,13800000.0
2008-07-18 04:02:00,1.006,1.006,1.006,1.006,14700000.0
2008-07-18 04:03:00,1.006,1.006,1.0057,1.0059,340100000.0
2008-07-18 04:04:00,1.0059,1.006,1.0059,1.006,10700000.0
2008-07-18 04:05:00,1.0059,1.0059,1.0059,1.0059,25100000.0
2008-07-18 04:06:00,1.0059,1.0063,1.0059,1.0062,135800001.0
2008-07-18 04:07:00,1.0062,1.0062,1.006,1.0061,19600000.0
2008-07-18 04:08:00,1.0061,1.0061,1.006,1.0061,7000000.0
2008-07-18 04:09:00,1.006,1.0062,1.0059,1.006,36700000.0
2008-07-18 04:10:00,1.006,1.0061,1.006,1.0061,20700000.0
2008-07-18 04:11:00,1.0061,1.0061,1.006,1.006,9400000.0
2008-07-18 04:12:00,1.0061,1.0061,1.006,1.006,22100000.0
2008-07-18 04:13:00,1.006,1.006,1.006,1.006,7100000.0
2008-07-18 04:14:00,1.006,1.0061,1.006,1.0061,37000000.0
2008-07-18 04:15:00,1.0061,1.0062,1.0061,1.0061,4000000.0
2008-07-18 04:16:00,1.0061,1.0062,1.006,1.0061,16900000.0
2008-07-18 04:17:00,1.006,1.0061,1.006,1.006,25200000.0
2008-07-18 04:18:00,1.006,1.0061,1.006,1.0061,16600000.0
2008-07-18 04:19:00,1.0061,1.0062,1.0061,1.0062,9000000.0
2008-07-18 04:20:00,1.0062,1.0062,1.0061,1.0061,7000000.0
2008-07-18 04:21:00,1.0061,1.0061,1.0061,1.0061,5000000.0
2008-07-18 04:22:00,1.0061,1.0061,1.0061,1.0061,3000000.0
2008-07-18 04:23:00,1.0062,1.0062,1.0062,1.0062,8000000.0
2008-07-18 04:24:00,1.0062,1.0062,1.0062,1.0062,3000000.0
2008-07-18 04:25:00,1.0062,1.0062,1.0061,1.0062,21400000.0
2008-07-18 04:26:00,1.0062,1.0062,1.0062,1.0062,2400000.0
2008-07-18 04:27:00,1.0062,1.0062,1.0062,1.0062,2200000.0
2008-07-18 04:28:00,1.0062,1.0062,1.0061,1.0062,8400000.0
2008-07-18 04:29:00,1.0062,1.0062,1.0061,1.0061,5000000.0
2008-07-18 04:30:00,1.0061,1.0061,1.006,1.0061,20000000.0
2008-07-18 04:31:00,1.006,1.006,1.006,1.006,45699999.0
2008-07-18 04:32:00,1.006,1.006,1.006,1.006,22799999.0
2008-07-18 04:33:00,1.0061,1.0061,1.0061,1.0061,1000000.0
2008-07-18 04:34:00,1.006,1.006,1.006,1.006,22799999.0
2008-07-18 04:35:00,1.006,1.006,1.006,1.006,32599998.0
2008-07-18 04:36:00,1.0061,1.0061,1.00605,1.00605,3000000.0
2008-07-18 04:37:00,1.006,1.006,1.00595,1.00595,51699997.0
2008-07-18 04:38:00,1.00605,1.00605,1.00605,1.00605,1000000.0
2008-07-18 04:39:00,1.0061,1.0061,1.0061,1.0061,2000000.0
2008-07-18 04:40:00,1.0061,1.0061,1.0061,1.0061,1000000.0
2008-07-18 04:41:00,1.0061,1.0061,1.0061,1.0061,1000000.0
2008-07-18 04:42:00,1.0061,1.0061,1.0061,1.0061,1000000.0
2008-07-18 04:43:00,1.00619,1.0062,1.00592,1.0062,16600000.0
2008-07-18 04:44:00,1.0061,1.0061,1.0061,1.0061,4000000.0
2008-07-18 04:45:00,1.006,1.006,1.006,1.006,2000000.0
2008-07-18 04:46:00,1.006,1.006,1.006,1.006,2000000.0
2008-07-18 04:47:00,1.006,1.006,1.006,1.006,2000000.0
2008-07-18 04:48:00,1.006,1.006,1.006,1.006,2000000.0
2008-07-18 04:49:00,1.006,1.006,1.006,1.006,2000000.0
2008-07-18 04:50:00,1.006,1.006,1.006,1.006,12100000.0
2008-07-18 04:51:00,1.006,1.006,1.006,1.006,2000000.0
2008-07-18 04:52:00,1.00608,1.00608,1.00593,1.00607,28400000.0
2008-07-18 04:53:00,1.006,1.006,1.006,1.006,2000000.0
2008-07-18 04:54:00,1.0062,1.0062,1.0061,1.0061,10000000.0
2008-07-18 04:55:00,1.00596,1.00596,1.0056,1.0056,16100000.0
2008-07-18 04:56:00,1.00568,1.00611,1.0055,1.00603,68300000.0
2008-07-18 04:57:00,1.00562,1.00599,1.00562,1.00599,38600000.0
2008-07-18 04:58:00,1.0061,1.0061,1.00595,1.00595,11200000.0
2008-07-18 04:59:00,1.006,1.006,1.00595,1.00595,3900000.0
2008-07-18 05:00:00,1.00595,1.0061,1.00595,1.006,14600000.0
2008-07-18 05:01:00,1.00568,1.00591,1.00568,1.00586,16000000.0
2008-07-18 05:02:00,1.00595,1.00595,1.00595,1.00595,4000000.0
2008-07-18 05:03:00,1.00595,1.00595,1.00595,1.00595,1800000.0
2008-07-18 05:04:00,1.00595,1.00595,1.00595,1.00595,2200000.0
2008-07-18 05:05:00,1.00595,1.00595,1.0059,1.00595,28600000.0
2008-07-18 05:06:00,1.00595,1.00595,1.0059,1.0059,41500000.0
2008-07-18 05:07:00,1.0059,1.0059,1.0059,1.0059,36900000.0
2008-07-18 05:08:00,1.0059,1.0059,1.0059,1.0059,9100000.0
2008-07-18 05:09:00,1.0059,1.0059,1.0059,1.0059,9100000.0
2008-07-18 05:10:00,1.00573,1.00593,1.00555,1.00582,24100000.0
2008-07-18 05:11:00,1.0059,1.00595,1.00585,1.00585,42900000.0
2008-07-18 05:12:00,1.0058,1.0059,1.0058,1.0059,16500000.0
2008-07-18 05:13:00,1.0058,1.0058,1.0058,1.0058,23700000.0
2008-07-18 05:14:00,1.00574,1.00592,1.00574,1.00588,17400000.0
2008-07-18 05:15:00,1.0058,1.0059,1.00575,1.00575,31700000.0
2008-07-18 05:16:00,1.0058,1.0058,1.0057,1.0057,69300000.0
2008-07-18 05:17:00,1.0057,1.0058,1.0057,1.0057,45200000.0
2008-07-18 05:18:00,1.0057,1.0057,1.0057,1.0057,64400000.0
2008-07-18 05:19:00,1.0057,1.0057,1.0057,1.0057,19700000.0
2008-07-18 05:20:00,1.0058,1.0058,1.00565,1.0057,10800000.0
2008-07-18 05:21:00,1.0057,1.0058,1.0057,1.0058,24300000.0
2008-07-18 05:22:00,1.0058,1.006,1.0058,1.0058,8500000.0
2008-07-18 05:23:00,1.0058,1.0058,1.0058,1.0058,4800000.0
2008-07-18 05:24:00,1.0058,1.0058,1.0058,1.0058,7600000.0
2008-07-18 05:25:00,1.0058,1.006,1.0058,1.0058,12200000.0
2008-07-18 05:26:00,1.0058,1.006,1.0058,1.006,17200000.0
2008-07-18 05:27:00,1.006,1.006,1.006,1.006,2100000.0
2008-07-18 05:28:00,1.00566,1.00604,1.00558,1.00602,36700000.0
2008-07-18 05:29:00,1.006,1.006,1.006,1.006,2100000.0
2008-07-18 05:30:00,1.006,1.006,1.006,1.006,2100000.0
2008-07-18 05:31:00,1.00585,1.0059,1.00585,1.0059,5400000.0
2008-07-18 05:32:00,1.0059,1.0059,1.0059,1.0059,1800000.0
2008-07-18 05:33:00,1.0059,1.0059,1.0059,1.0059,1800000.0
2008-07-18 05:34:00,1.0059,1.0059,1.0059,1.0059,4000000.0
2008-07-18 05:35:00,1.00604,1.00604,1.00573,1.00573,10600000.0
2008-07-18 05:36:00,1.0059,1.0059,1.00585,1.0059,12300000.0
2008-07-18 05:37:00,1.0059,1.0059,1.00585,1.00585,6000000.0
2008-07-18 05:38:00,1.00555,1.00588,1.00551,1.00567,22900000.0
2008-07-18 05:39:00,1.00601,1.00601,1.00574,1.00588,21000000.0
2008-07-18 05:40:00,1.0058,1.0058,1.0058,1.0058,11200000.0
2008-07-18 05:41:00,1.00578,1.00602,1.00576,1.00602,26200000.0
2008-07-18 05:42:00,1.0058,1.0058,1.0058,1.0058,1800000.0
2008-07-18 05:43:00,1.0058,1.0058,1.0058,1.0058,1800000.0
2008-07-18 05:44:00,1.0058,1.0058,1.0058,1.0058,1800000.0
2008-07-18 05:45:00,1.00572,1.00597,1.00567,1.00595,138300000.0
2008-07-18 05:46:00,1.0058,1.0058,1.0058,1.0058,1800000.0
2008-07-18 05:47:00,1.0058,1.0058,1.0058,1.0058,1800000.0
2008-07-18 05:48:00,1.0058,1.0058,1.0058,1.0058,5400000.0
2008-07-18 05:49:00,1.0058,1.0058,1.00575,1.00575,12000000.0
2008-07-18 05:50:00,1.0058,1.0058,1.0058,1.0058,1800000.0
2008-07-18 05:51:00,1.00592,1.00592,1.00582,1.00582,18500000.0
2008-07-18 05:52:00,1.00594,1.00596,1.00557,1.00596,143300000.0
2008-07-18 05:53:00,1.00575,1.006,1.00575,1.00597,196800000.0
2008-07-18 05:54:00,1.0058,1.0058,1.0058,1.0058,3600000.0
2008-07-18 05:55:00,1.0058,1.00585,1.0058,1.00585,13300000.0
2008-07-18 05:56:00,1.00585,1.00585,1.00585,1.00585,1800000.0
2008-07-18 05:57:00,1.00585,1.00585,1.00585,1.00585,2200000.0
2008-07-18 05:58:00,1.00592,1.00597,1.00548,1.00597,92800000.0
2008-07-18 05:59:00,1.00585,1.00585,1.0058,1.00585,30300000.0
2008-07-18 06:00:00,1.00585,1.006,1.00585,1.006,15400000.0
2008-07-18 06:01:00,1.0059,1.0059,1.0059,1.0059,13700000.0
2008-07-18 06:02:00,1.00605,1.00605,1.00559,1.00605,229200000.0
2008-07-18 06:03:00,1.006,1.006,1.006,1.006,5400000.0
2008-07-18 06:04:00,1.0059,1.0059,1.00585,1.0059,37000000.0
2008-07-18 06:05:00,1.00558,1.00598,1.00558,1.00597,59900000.0
2008-07-18 06:06:00,1.00594,1.00594,1.00558,1.00571,80100000.0
2008-07-18 06:07:00,1.0059,1.0059,1.0057,1.0058,29300000.0
2008-07-18 06:08:00,1.00565,1.0057,1.0055,1.0056,44200000.0
2008-07-18 06:09:00,1.0056,1.0056,1.0055,1.0055,12100000.0
2008-07-18 06:10:00,1.0055,1.0055,1.00545,1.00545,8300000.0
2008-07-18 06:11:00,1.0055,1.0055,1.0055,1.0055,2100000.0
2008-07-18 06:12:00,1.0055,1.00555,1.0055,1.00555,22500000.0
2008-07-18 06:13:00,1.00538,1.00554,1.00525,1.00525,21400000.0
2008-07-18 06:14:00,1.0057,1.0057,1.0056,1.0056,2300000.0
2008-07-18 06:15:00,1.0056,1.0056,1.0056,1.0056,6400000.0
2008-07-18 06:16:00,1.0056,1.0056,1.0056,1.0056,2500000.0
2008-07-18 06:17:00,1.0056,1.0056,1.0056,1.0056,1200000.0
2008-07-18 06:18:00,1.0056,1.0056,1.0056,1.0056,2500000.0
2008-07-18 06:19:00,1.0056,1.0056,1.0056,1.0056,8300000.0
2008-07-18 06:20:00,1.0056,1.0057,1.0056,1.0057,21200000.0
2008-07-18 06:21:00,1.00527,1.00567,1.00527,1.00532,30500000.0
2008-07-18 06:22:00,1.0056,1.0056,1.0055,1.0055,14200000.0
2008-07-18 06:23:00,1.0055,1.0057,1.0055,1.0056,50600000.0
2008-07-18 06:24:00,1.0056,1.0057,1.00555,1.0056,22100000.0
2008-07-18 06:25:00,1.0056,1.0056,1.0056,1.0056,9500000.0
2008-07-18 06:26:00,1.0056,1.0057,1.00555,1.0057,8900000.0
2008-07-18 06:27:00,1.00534,1.00565,1.0053,1.00561,59400000.0
2008-07-18 06:28:00,1.0057,1.0057,1.0056,1.0056,8300000.0
2008-07-18 06:29:00,1.0056,1.0056,1.0056,1.0056,10400000.0
2008-07-18 06:30:00,1.0056,1.0056,1.0056,1.0056,18700000.0
2008-07-18 06:31:00,1.0056,1.0057,1.0056,1.0056,7100000.0
2008-07-18 06:32:00,1.00567,1.00567,1.00532,1.00563,45800000.0
2008-07-18 06:33:00,1.0055,1.00555,1.0055,1.00555,8400000.0
2008-07-18 06:34:00,1.00555,1.00555,1.0055,1.0055,6400000.0
2008-07-18 06:35:00,1.00514,1.00555,1.00514,1.00555,20900000.0
2008-07-18 06:36:00,1.0054,1.0055,1.0051,1.0054,34200000.0
2008-07-18 06:37:00,1.0052,1.0052,1.0051,1.0051,13300000.0
2008-07-18 06:38:00,1.00515,1.00515,1.00495,1.0051,50700000.0
2008-07-18 06:39:00,1.0051,1.00515,1.0051,1.00515,2800000.0
2008-07-18 06:40:00,1.00515,1.00515,1.00515,1.00515,4000000.0
2008-07-18 06:41:00,1.0051,1.00525,1.0051,1.00525,23300000.0
2008-07-18 06:42:00,1.00525,1.00525,1.00515,1.0052,6400000.0
2008-07-18 06:43:00,1.0052,1.00525,1.0051,1.0052,20800000.0
2008-07-18 06:44:00,1.0053,1.0053,1.0052,1.0053,48000000.0
2008-07-18 06:45:00,1.0052,1.0053,1.0052,1.0053,62300000.0
2008-07-18 06:46:00,1.00525,1.00525,1.00525,1.00525,4000000.0
2008-07-18 06:47:00,1.00518,1.00544,1.00514,1.00514,13000000.0
2008-07-18 06:48:00,1.0054,1.0054,1.0054,1.0054,5000000.0
2008-07-18 06:49:00,1.0054,1.0054,1.0054,1.0054,1000000.0
2008-07-18 06:50:00,1.0053,1.0053,1.0053,1.0053,24900000.0
2008-07-18 06:51:00,1.0054,1.0054,1.0053,1.0053,74100000.0
2008-07-18 06:52:00,1.0054,1.0054,1.0053,1.0053,29000000.0
2008-07-18 06:53:00,1.0053,1.0053,1.0053,1.0053,28000000.0
2008-07-18 06:54:00,1.0053,1.0053,1.0053,1.0053,18300000.0
2008-07-18 06:55:00,1.0053,1.0054,1.0053,1.0054,19200000.0
2008-07-18 06:56:00,1.0054,1.0054,1.0054,1.0054,1000000.0
2008-07-18 06:57:00,1.0054,1.0054,1.0054,1.0054,1000000.0
2008-07-18 06:58:00,1.0054,1.0054,1.0054,1.0054,4000000.0
2008-07-18 06:59:00,1.0054,1.0054,1.0054,1.0054,3000000.0
2008-07-18 07:00:00,1.0055,1.0055,1.0055,1.0055,4000000.0
2008-07-18 07:01:00,1.0055,1.0055,1.0055,1.0055,1000000.0
2008-07-18 07:02:00,1.00514,1.00546,1.00514,1.00516,88300000.0
2008-07-18 07:03:00,1.0055,1.0055,1.0053,1.0053,10200000.0
2008-07-18 07:04:00,1.0054,1.0054,1.0054,1.0054,6000000.0
2008-07-18 07:05:00,1.0054,1.0055,1.0054,1.0055,3000000.0
2008-07-18 07:06:00,1.0055,1.0055,1.0054,1.0055,9000000.0
2008-07-18 07:07:00,1.0055,1.0055,1.0055,1.0055,3000000.0
2008-07-18 07:08:00,1.0055,1.0055,1.0053,1.0053,7500000.0
2008-07-18 07:09:00,1.0053,1.0053,1.0053,1.0053,4300000.0
2008-07-18 07:10:00,1.0053,1.0055,1.0053,1.0055,4200000.0
2008-07-18 07:11:00,1.0055,1.0055,1.0054,1.0054,7100000.0
2008-07-18 07:12:00,1.0053,1.0053,1.0053,1.0053,25500000.0
2008-07-18 07:13:00,1.0055,1.0055,1.0055,1.0055,1000000.0
2008-07-18 07:14:00,1.00545,1.00545,1.00501,1.00542,140900000.0
2008-07-18 07:15:00,1.00544,1.00544,1.0052,1.00537,151699999.0
2008-07-18 07:16:00,1.0055,1.0055,1.0054,1.0054,10500000.0
2008-07-18 07:17:00,1.0055,1.0055,1.0055,1.0055,2000000.0
2008-07-18 07:18:00,1.00522,1.00547,1.00505,1.00547,97100000.0
2008-07-18 07:19:00,1.00542,1.00554,1.00528,1.00528,75500000.0
2008-07-18 07:20:00,1.00527,1.00546,1.00499,1.00517,88000000.0
2008-07-18 07:21:00,1.0054,1.00548,1.00516,1.00548,77000000.0
2008-07-18 07:22:00,1.0055,1.0055,1.0055,1.0055,2000000.0
2008-07-18 07:23:00,1.0055,1.0055,1.0055,1.0055,1000000.0
2008-07-18 07:24:00,1.00551,1.00551,1.00523,1.00546,77800000.0
2008-07-18 07:25:00,1.0053,1.0055,1.0053,1.0054,16600000.0
2008-07-18 07:26:00,1.0054,1.0054,1.0053,1.0053,17500000.0
2008-07-18 07:27:00,1.0053,1.0054,1.0053,1.0054,16800000.0
2008-07-18 07:28:00,1.0054,1.0054,1.0054,1.0054,8800000.0
2008-07-18 07:29:00,1.0054,1.0054,1.0054,1.0054,11700000.0
2008-07-18 07:30:00,1.0055,1.0055,1.0053,1.0054,52000000.0
2008-07-18 07:31:00,1.00552,1.00552,1.00518,1.00518,17200000.0
2008-07-18 07:32:00,1.00529,1.0055,1.00525,1.0055,38400000.0
2008-07-18 07:33:00,1.0054,1.0054,1.0054,1.0054,6300000.0
2008-07-18 07:34:00,1.0054,1.0054,1.0054,1.0054,4200000.0
2008-07-18 07:35:00,1.0054,1.0055,1.00535,1.00535,13800000.0
2008-07-18 07:36:00,1.0053,1.0054,1.0053,1.0053,78300000.0
2008-07-18 07:37:00,1.0053,1.0053,1.0053,1.0053,27600000.0
2008-07-18 07:38:00,1.0053,1.0053,1.00515,1.0052,80900000.0
2008-07-18 07:39:00,1.0052,1.0052,1.005,1.005,87500000.0
2008-07-18 07:40:00,1.005,1.005,1.005,1.005,8400000.0
2008-07-18 07:41:00,1.005,1.0051,1.005,1.0051,10600000.0
2008-07-18 07:42:00,1.0051,1.0051,1.0051,1.0051,4300000.0
2008-07-18 07:43:00,1.0051,1.0051,1.005,1.005,4200000.0
2008-07-18 07:44:00,1.005,1.005,1.005,1.005,2100000.0
2008-07-18 07:45:00,1.00495,1.0051,1.00495,1.0051,2000000.0
2008-07-18 07:46:00,1.00495,1.0051,1.00495,1.00495,3000000.0
2008-07-18 07:47:00,1.00495,1.00495,1.00495,1.00495,2000000.0
2008-07-18 07:48:00,1.00495,1.00495,1.0049,1.00495,13500000.0
2008-07-18 07:49:00,1.00495,1.005,1.0047,1.005,77500000.0
2008-07-18 07:50:00,1.005,1.005,1.00485,1.0049,63400000.0
2008-07-18 07:51:00,1.0049,1.005,1.0049,1.005,20200000.0
2008-07-18 07:52:00,1.005,1.005,1.005,1.005,4200000.0
2008-07-18 07:53:00,1.0052,1.0052,1.005,1.005,30400000.0
2008-07-18 07:54:00,1.005,1.005,1.005,1.005,2100000.0
2008-07-18 07:55:00,1.005,1.0051,1.0049,1.00495,68500000.0
2008-07-18 07:56:00,1.00495,1.005,1.0048,1.0049,96500000.0
2008-07-18 07:57:00,1.0049,1.0049,1.0049,1.0049,2200000.0
2008-07-18 07:58:00,1.0049,1.005,1.0047,1.0048,18900000.0
2008-07-18 07:59:00,1.0047,1.0048,1.00435,1.0045,37300000.0
2008-07-18 08:00:00,1.00455,1.0046,1.00445,1.0046,28700000.0
2008-07-18 08:01:00,1.00465,1.0049,1.00465,1.00485,26500000.0
2008-07-18 08:02:00,1.00485,1.00485,1.00475,1.00475,9700000.0
2008-07-18 08:03:00,1.00475,1.005,1.00475,1.0048,35100000.0
2008-07-18 08:04:00,1.0048,1.00495,1.0048,1.00495,38900000.0
2008-07-18 08:05:00,1.00495,1.00495,1.00485,1.00485,25900000.0
2008-07-18 08:06:00,1.0049,1.0049,1.00485,1.00485,33600000.0
2008-07-18 08:07:00,1.0049,1.0049,1.00485,1.0049,21000000.0
2008-07-18 08:08:00,1.0049,1.0049,1.00485,1.00485,30800000.0
2008-07-18 08:09:00,1.00485,1.00485,1.0048,1.0048,57000000.0
2008-07-18 08:10:00,1.0048,1.00485,1.0048,1.0048,50000000.0
2008-07-18 08:11:00,1.0048,1.00485,1.0048,1.0048,15600000.0
2008-07-18 08:12:00,1.0048,1.0048,1.00475,1.00475,34700000.0
2008-07-18 08:13:00,1.00465,1.0047,1.00455,1.00455,41500000.0
2008-07-18 08:14:00,1.0045,1.00455,1.0045,1.00455,42400000.0
2008-07-18 08:15:00,1.0045,1.00455,1.00425,1.0043,99300000.0
2008-07-18 08:16:00,1.00435,1.0044,1.00425,1.00425,140000000.0
2008-07-18 08:17:00,1.0043,1.0044,1.0043,1.00435,18700000.0
2008-07-18 08:18:00,1.00435,1.00435,1.00435,1.00435,1700000.0
2008-07-18 08:19:00,1.00435,1.0044,1.0043,1.00435,39800000.0
2008-07-18 08:20:00,1.0044,1.0044,1.0044,1.0044,10100000.0
2008-07-18 08:21:00,1.0044,1.0044,1.0043,1.00435,17200000.0
2008-07-18 08:22:00,1.00435,1.00435,1.00425,1.0043,56500000.0
2008-07-18 08:23:00,1.0043,1.0044,1.00425,1.0043,78000000.0
2008-07-18 08:24:00,1.00435,1.0044,1.00425,1.0043,106800000.0
2008-07-18 08:25:00,1.00435,1.0044,1.00425,1.00435,45200000.0
2008-07-18 08:26:00,1.00435,1.00435,1.0043,1.00435,38800000.0
2008-07-18 08:27:00,1.00425,1.0044,1.0042,1.0042,78700000.0
2008-07-18 08:28:00,1.0041,1.0043,1.00405,1.0041,59500000.0
2008-07-18 08:29:00,1.0041,1.00425,1.00405,1.00415,68800000.0
2008-07-18 08:30:00,1.00415,1.0043,1.00405,1.00425,75600000.0
2008-07-18 08:31:00,1.00415,1.0042,1.00415,1.00415,16100000.0
2008-07-18 08:32:00,1.00415,1.00415,1.0041,1.00415,42200000.0
2008-07-18 08:33:00,1.0042,1.0042,1.0042,1.0042,1600000.0
2008-07-18 08:34:00,1.00415,1.0042,1.00415,1.0042,17600000.0
2008-07-18 08:35:00,1.0042,1.0042,1.00405,1.00415,44800000.0
2008-07-18 08:36:00,1.00415,1.0042,1.0041,1.00415,93400000.0
2008-07-18 08:37:00,1.00415,1.0043,1.00405,1.00405,128100000.0
2008-07-18 08:38:00,1.00405,1.0044,1.00405,1.0043,46600000.0
2008-07-18 08:39:00,1.00435,1.00445,1.00435,1.0044,32400000.0
2008-07-18 08:40:00,1.0044,1.0044,1.0044,1.0044,14700000.0
2008-07-18 08:41:00,1.00412,1.00443,1.004,1.00443,77700000.0
2008-07-18 08:42:00,1.00415,1.00443,1.00415,1.0042,52500000.0
2008-07-18 08:43:00,1.00437,1.00446,1.00421,1.00445,87200000.0
2008-07-18 08:44:00,1.00435,1.00435,1.0041,1.0041,53800000.0
2008-07-18 08:45:00,1.0041,1.0041,1.004,1.00405,76400000.0
2008-07-18 08:46:00,1.0041,1.0041,1.0038,1.00385,99000000.0
2008-07-18 08:47:00,1.00385,1.004,1.00375,1.004,83800000.0
2008-07-18 08:48:00,1.004,1.00445,1.004,1.00435,74500000.0
2008-07-18 08:49:00,1.00435,1.00435,1.0043,1.0043,5400000.0
2008-07-18 08:50:00,1.00425,1.00425,1.004,1.004,41100000.0
2008-07-18 08:51:00,1.004,1.004,1.0039,1.0039,17400000.0
2008-07-18 08:52:00,1.0039,1.0039,1.0039,1.0039,6300000.0
2008-07-18 08:53:00,1.00395,1.00405,1.00395,1.004,21700000.0
2008-07-18 08:54:00,1.004,1.004,1.0039,1.0039,33800000.0
2008-07-18 08:55:00,1.0039,1.00445,1.0039,1.0042,157600000.0
2008-07-18 08:56:00,1.00415,1.00415,1.00415,1.00415,20400000.0
2008-07-18 08:57:00,1.00415,1.00415,1.0041,1.00415,21500000.0
2008-07-18 08:58:00,1.00415,1.00445,1.0041,1.00425,112300000.0
2008-07-18 08:59:00,1.0042,1.00425,1.0042,1.00425,23000000.0
2008-07-18 09:00:00,1.0043,1.0045,1.0043,1.0044,284100000.0
2008-07-18 09:01:00,1.0044,1.0044,1.0043,1.0043,14500000.0
2008-07-18 09:02:00,1.00435,1.0044,1.00425,1.00435,48600000.0
2008-07-18 09:03:00,1.00435,1.00445,1.00435,1.00435,9600000.0
2008-07-18 09:04:00,1.00435,1.00535,1.00435,1.0053,148500000.0
2008-07-18 09:05:00,1.0053,1.0053,1.00465,1.0048,170600000.0
2008-07-18 09:06:00,1.00485,1.00515,1.00485,1.00515,30100000.0
2008-07-18 09:07:00,1.00515,1.00515,1.00515,1.00515,1600000.0
2008-07-18 09:08:00,1.00515,1.0053,1.00515,1.00515,10000000.0
2008-07-18 09:09:00,1.0052,1.0052,1.0051,1.00515,20400000.0
2008-07-18 09:10:00,1.00505,1.00515,1.0049,1.00515,39600000.0
2008-07-18 09:11:00,1.00525,1.0054,1.00525,1.00535,34100000.0
2008-07-18 09:12:00,1.0053,1.0053,1.00525,1.00525,4800000.0
2008-07-18 09:13:00,1.0053,1.00535,1.00525,1.00535,20300000.0
2008-07-18 09:14:00,1.0054,1.00555,1.0054,1.00555,30800000.0
2008-07-18 09:15:00,1.00555,1.00605,1.00555,1.00595,89500000.0
2008-07-18 09:16:00,1.00595,1.00595,1.00585,1.0059,57100000.0
2008-07-18 09:17:00,1.00585,1.00605,1.00585,1.00595,101800000.0
2008-07-18 09:18:00,1.0059,1.00605,1.0059,1.00595,63300000.0
2008-07-18 09:19:00,1.00605,1.00605,1.0059,1.006,34100000.0
2008-07-18 09:20:00,1.006,1.0062,1.006,1.0061,68600000.0
2008-07-18 09:21:00,1.0061,1.0065,1.0061,1.0064,120900000.0
2008-07-18 09:22:00,1.0064,1.0064,1.00625,1.00635,110000000.0
2008-07-18 09:23:00,1.0063,1.00635,1.00625,1.00625,120200000.0
2008-07-18 09:24:00,1.00625,1.0065,1.00625,1.00645,72700000.0
2008-07-18 09:25:00,1.00645,1.00645,1.00635,1.00645,29100000.0
2008-07-18 09:26:00,1.00645,1.0069,1.00645,1.00675,92700000.0
2008-07-18 09:27:00,1.00675,1.0068,1.0066,1.00675,45400000.0
2008-07-18 09:28:00,1.00675,1.0068,1.0066,1.0068,47200000.0
2008-07-18 09:29:00,1.0068,1.0068,1.0067,1.0068,24100000.0
2008-07-18 09:30:00,1.0068,1.0068,1.00675,1.00675,20800000.0
2008-07-18 09:31:00,1.0067,1.0068,1.0067,1.00675,40200000.0
2008-07-18 09:32:00,1.0067,1.0068,1.0067,1.0068,18800000.0
2008-07-18 09:33:00,1.00675,1.0068,1.0067,1.0068,36600000.0
2008-07-18 09:34:00,1.00685,1.00735,1.00685,1.00735,60800000.0
2008-07-18 09:35:00,1.0073,1.00775,1.0073,1.0077,267700001.0
2008-07-18 09:36:00,1.0077,1.0077,1.00755,1.00755,171100000.0
2008-07-18 09:37:00,1.00755,1.00775,1.0075,1.00775,67700000.0
2008-07-18 09:38:00,1.00775,1.00785,1.00765,1.0077,83600000.0
2008-07-18 09:39:00,1.00765,1.00775,1.00765,1.00765,43600000.0
2008-07-18 09:40:00,1.0078,1.0078,1.00765,1.0077,93000000.0
2008-07-18 09:41:00,1.0077,1.00775,1.00745,1.00745,77100000.0
2008-07-18 09:42:00,1.00745,1.0076,1.0074,1.0075,143200001.0
2008-07-18 09:43:00,1.0075,1.0076,1.00725,1.0074,210700000.0
2008-07-18 09:44:00,1.00735,1.00745,1.0072,1.00725,94300000.0
2008-07-18 09:45:00,1.0072,1.0074,1.0071,1.0073,92400000.0
2008-07-18 09:46:00,1.00725,1.0074,1.00705,1.00715,104600000.0
2008-07-18 09:47:00,1.0072,1.0073,1.00695,1.00715,246800000.0
2008-07-18 09:48:00,1.0072,1.00745,1.00705,1.00715,89500000.0
2008-07-18 09:49:00,1.0072,1.0072,1.00705,1.0072,74300000.0
2008-07-18 09:50:00,1.0072,1.00745,1.0072,1.0074,246300000.0
2008-07-18 09:51:00,1.0074,1.0075,1.0073,1.0073,122900000.0
2008-07-18 09:52:00,1.0073,1.0075,1.0073,1.0073,51800000.0
2008-07-18 09:53:00,1.0073,1.0073,1.00705,1.00705,79100000.0
2008-07-18 09:54:00,1.00735,1.0074,1.0071,1.0074,74800000.0
2008-07-18 09:55:00,1.0075,1.0075,1.00695,1.007,210800000.0
2008-07-18 09:56:00,1.00695,1.00695,1.00675,1.00675,46200000.0
2008-07-18 09:57:00,1.00675,1.0068,1.0067,1.00675,21600000.0
2008-07-18 09:58:00,1.00675,1.00735,1.00675,1.00735,118700000.0
2008-07-18 09:59:00,1.0074,1.0076,1.007,1.0076,145200000.0
2008-07-18 10:00:00,1.0076,1.00765,1.0068,1.00695,197900000.0
2008-07-18 10:01:00,1.00705,1.00725,1.00685,1.00725,87700000.0
2008-07-18 10:02:00,1.0072,1.00725,1.00715,1.00715,58000000.0
2008-07-18 10:03:00,1.00715,1.0072,1.0071,1.0072,25900000.0
2008-07-18 10:04:00,1.00725,1.00725,1.00715,1.00725,53200000.0
2008-07-18 10:05:00,1.00725,1.00725,1.0068,1.0068,52400000.0
2008-07-18 10:06:00,1.0068,1.00735,1.0067,1.00735,116600000.0
2008-07-18 10:07:00,1.00735,1.00735,1.00725,1.0073,24900000.0
2008-07-18 10:08:00,1.0073,1.00735,1.00715,1.00715,37200000.0
2008-07-18 10:09:00,1.0071,1.0071,1.00685,1.00695,59700000.0
2008-07-18 10:10:00,1.00695,1.0073,1.00695,1.00725,58600000.0
2008-07-18 10:11:00,1.00725,1.00725,1.00705,1.00705,18600000.0
2008-07-18 10:12:00,1.007,1.007,1.007,1.007,13800000.0
2008-07-18 10:13:00,1.007,1.007,1.00665,1.00665,66500000.0
2008-07-18 10:14:00,1.0066,1.0068,1.0063,1.00665,215500000.0
2008-07-18 10:15:00,1.00665,1.00665,1.00655,1.00655,37900000.0
2008-07-18 10:16:00,1.0065,1.00665,1.00645,1.00655,62400000.0
2008-07-18 10:17:00,1.00655,1.00655,1.00635,1.00645,26200000.0
2008-07-18 10:18:00,1.0064,1.0064,1.00625,1.00625,43900000.0
2008-07-18 10:19:00,1.00635,1.00645,1.00625,1.00635,85700000.0
2008-07-18 10:20:00,1.00635,1.0064,1.00635,1.0064,18000000.0
2008-07-18 10:21:00,1.00635,1.00645,1.00635,1.00645,17600000.0
2008-07-18 10:22:00,1.00645,1.0066,1.00645,1.00655,25800000.0
2008-07-18 10:23:00,1.00655,1.00685,1.00655,1.00685,32000000.0
2008-07-18 10:24:00,1.0068,1.0068,1.00665,1.00665,43100000.0
2008-07-18 10:25:00,1.00665,1.0067,1.0066,1.0066,68600000.0
2008-07-18 10:26:00,1.00665,1.0068,1.0066,1.00665,52200000.0
2008-07-18 10:27:00,1.00665,1.0067,1.0066,1.0066,25000000.0
2008-07-18 10:28:00,1.00665,1.0067,1.00655,1.0067,35800000.0
2008-07-18 10:29:00,1.00622,1.00665,1.00588,1.00638,380500002.0
2008-07-18 10:30:00,1.0067,1.0067,1.00655,1.00655,12800000.0
2008-07-18 10:31:00,1.0065,1.0066,1.0065,1.0066,56500000.0
2008-07-18 10:32:00,1.00627,1.00667,1.00622,1.00642,380900000.0
2008-07-18 10:33:00,1.0066,1.0066,1.0064,1.0064,54200000.0
2008-07-18 10:34:00,1.0064,1.0064,1.00635,1.00635,11300000.0
2008-07-18 10:35:00,1.0065,1.00655,1.0064,1.00655,63500000.0
2008-07-18 10:36:00,1.00655,1.0069,1.00655,1.0068,152000000.0
2008-07-18 10:37:00,1.0068,1.00705,1.0068,1.007,143600000.0
2008-07-18 10:38:00,1.007,1.0071,1.00685,1.0069,36700000.0
2008-07-18 10:39:00,1.0069,1.0073,1.0068,1.0071,187700000.0
2008-07-18 10:40:00,1.0071,1.0072,1.0068,1.00705,140400000.0
2008-07-18 10:41:00,1.00705,1.0073,1.00705,1.00715,115300000.0
2008-07-18 10:42:00,1.00715,1.0073,1.0071,1.0071,32700000.0
2008-07-18 10:43:00,1.0071,1.0071,1.007,1.007,171000000.0
2008-07-18 10:44:00,1.007,1.0071,1.0069,1.00695,73100000.0
2008-07-18 10:45:00,1.00695,1.007,1.00695,1.007,14900000.0
2008-07-18 10:46:00,1.007,1.0071,1.00675,1.00705,163100000.0
2008-07-18 10:47:00,1.00705,1.00705,1.00685,1.0069,80700000.0
2008-07-18 10:48:00,1.0069,1.0069,1.0068,1.0068,26100000.0
2008-07-18 10:49:00,1.0068,1.00715,1.0068,1.00715,142900000.0
2008-07-18 10:50:00,1.00725,1.0073,1.00725,1.0073,16400000.0
2008-07-18 10:51:00,1.0073,1.0073,1.007,1.0071,104800000.0
2008-07-18 10:52:00,1.0071,1.0071,1.0071,1.0071,9900000.0
2008-07-18 10:53:00,1.0071,1.00715,1.0071,1.0071,168700000.0
2008-07-18 10:54:00,1.0071,1.0071,1.0068,1.00685,103000000.0
2008-07-18 10:55:00,1.0069,1.00695,1.0069,1.00695,42600000.0
2008-07-18 10:56:00,1.00695,1.007,1.00655,1.00675,201800000.0
2008-07-18 10:57:00,1.00675,1.00675,1.0066,1.0067,76200000.0
2008-07-18 10:58:00,1.0067,1.00685,1.0067,1.00675,82800000.0
2008-07-18 10:59:00,1.00675,1.0068,1.00675,1.0068,14200000.0
2008-07-18 11:00:00,1.00695,1.007,1.0068,1.00685,47100000.0
2008-07-18 11:01:00,1.00685,1.00695,1.00675,1.00695,94700000.0
2008-07-18 11:02:00,1.00695,1.007,1.00685,1.00695,90700000.0
2008-07-18 11:03:00,1.00695,1.007,1.00685,1.00695,54600000.0
2008-07-18 11:04:00,1.00685,1.00705,1.00685,1.00695,19400000.0
2008-07-18 11:05:00,1.00695,1.00695,1.00685,1.00685,61100000.0
2008-07-18 11:06:00,1.00695,1.00695,1.00655,1.00685,84400000.0
2008-07-18 11:07:00,1.00685,1.00685,1.0065,1.0065,75900000.0
2008-07-18 11:08:00,1.00655,1.00655,1.00635,1.00635,99800000.0
2008-07-18 11:09:00,1.00635,1.00635,1.0063,1.0063,9100000.0
2008-07-18 11:10:00,1.00655,1.00665,1.00635,1.00635,54700000.0
2008-07-18 11:11:00,1.0063,1.0063,1.0058,1.0058,76400000.0
2008-07-18 11:12:00,1.0058,1.0058,1.00555,1.00555,89800000.0
2008-07-18 11:13:00,1.00555,1.00555,1.0052,1.0052,104000000.0
2008-07-18 11:14:00,1.0052,1.0052,1.00505,1.0052,203000000.0
2008-07-18 11:15:00,1.00525,1.0054,1.0051,1.00535,168900000.0
2008-07-18 11:16:00,1.0053,1.00535,1.00515,1.0052,58300000.0
2008-07-18 11:17:00,1.0052,1.0052,1.00495,1.005,69400000.0
2008-07-18 11:18:00,1.00505,1.00525,1.00495,1.00505,91000000.0
2008-07-18 11:19:00,1.0051,1.0051,1.00505,1.00505,26800000.0
2008-07-18 11:20:00,1.005,1.0051,1.00495,1.00495,65700000.0
2008-07-18 11:21:00,1.00485,1.00505,1.00485,1.00505,41300000.0
2008-07-18 11:22:00,1.00505,1.00505,1.00485,1.00495,55700000.0
2008-07-18 11:23:00,1.0049,1.0049,1.0049,1.0049,12800000.0
2008-07-18 11:24:00,1.0049,1.0049,1.0049,1.0049,8600000.0
2008-07-18 11:25:00,1.0049,1.00495,1.0049,1.0049,62000000.0
2008-07-18 11:26:00,1.0049,1.00505,1.0049,1.00505,59000000.0
2008-07-18 11:27:00,1.00505,1.00505,1.005,1.00505,25900000.0
2008-07-18 11:28:00,1.00505,1.00505,1.005,1.005,65900000.0
2008-07-18 11:29:00,1.005,1.0051,1.005,1.0051,28000000.0
2008-07-18 11:30:00,1.0051,1.00515,1.00495,1.00515,66200000.0
2008-07-18 11:31:00,1.00515,1.00515,1.00515,1.00515,4400000.0
2008-07-18 11:32:00,1.0052,1.0053,1.0052,1.00525,36100000.0
2008-07-18 11:33:00,1.00525,1.0054,1.00525,1.0053,18800000.0
2008-07-18 11:34:00,1.0053,1.0053,1.0053,1.0053,2100000.0
2008-07-18 11:35:00,1.0053,1.0053,1.0053,1.0053,10600000.0
2008-07-18 11:36:00,1.0053,1.0053,1.0053,1.0053,21300000.0
2008-07-18 11:37:00,1.0053,1.0053,1.0053,1.0053,5300000.0
2008-07-18 11:38:00,1.0053,1.0054,1.00525,1.00525,50000000.0
2008-07-18 11:39:00,1.00525,1.00525,1.0052,1.00525,67300000.0
2008-07-18 11:40:00,1.00525,1.0054,1.00525,1.0054,44700000.0
2008-07-18 11:41:00,1.00525,1.00525,1.00525,1.00525,12400000.0
2008-07-18 11:42:00,1.00525,1.0053,1.0052,1.0052,60400000.0
2008-07-18 11:43:00,1.0052,1.00525,1.0052,1.0052,8000000.0
2008-07-18 11:44:00,1.0052,1.00525,1.0052,1.0052,29400000.0
2008-07-18 11:45:00,1.00525,1.00525,1.0052,1.0052,32400000.0
2008-07-18 11:46:00,1.0052,1.00525,1.0052,1.00525,37800000.0
2008-07-18 11:47:00,1.00525,1.00525,1.0052,1.0052,26100000.0
2008-07-18 11:48:00,1.0052,1.0052,1.00495,1.00505,24400000.0
2008-07-18 11:49:00,1.00505,1.0051,1.005,1.00505,43400000.0
2008-07-18 11:50:00,1.00505,1.0051,1.005,1.005,28600000.0
2008-07-18 11:51:00,1.005,1.00515,1.005,1.00515,35000000.0
2008-07-18 11:52:00,1.00515,1.00515,1.0048,1.005,16200000.0
2008-07-18 11:53:00,1.00485,1.0051,1.00485,1.00485,19100000.0
2008-07-18 11:54:00,1.00485,1.005,1.0048,1.005,37000000.0
2008-07-18 11:55:00,1.005,1.005,1.00475,1.00475,13900000.0
2008-07-18 11:56:00,1.00475,1.00525,1.00475,1.0052,98600000.0
2008-07-18 11:57:00,1.00478,1.00523,1.00467,1.00501,258600000.0
2008-07-18 11:58:00,1.00515,1.0053,1.00515,1.0053,25000000.0
2008-07-18 11:59:00,1.00525,1.0054,1.00525,1.0054,7600000.0
2008-07-18 12:00:00,1.0053,1.0053,1.00515,1.00515,25600000.0
2008-07-18 12:01:00,1.0051,1.0051,1.0051,1.0051,9900000.0
2008-07-18 12:02:00,1.00515,1.00515,1.00515,1.00515,2000000.0
2008-07-18 12:03:00,1.00515,1.00515,1.00515,1.00515,2400000.0
2008-07-18 12:04:00,1.00515,1.00525,1.005,1.00505,62500000.0
2008-07-18 12:05:00,1.00505,1.00505,1.0047,1.00485,198600000.0
2008-07-18 12:06:00,1.00485,1.0051,1.0048,1.005,151400000.0
2008-07-18 12:07:00,1.005,1.0052,1.005,1.0052,300100000.0
2008-07-18 12:08:00,1.0052,1.0053,1.0052,1.00525,11600000.0
2008-07-18 12:09:00,1.0052,1.00525,1.0052,1.0052,17600000.0
2008-07-18 12:10:00,1.00525,1.00525,1.00515,1.00515,25400000.0
2008-07-18 12:11:00,1.00515,1.00515,1.0051,1.0051,52900000.0
2008-07-18 12:12:00,1.0051,1.00515,1.00495,1.00495,137600000.0
2008-07-18 12:13:00,1.00495,1.00535,1.00495,1.00535,75000000.0
2008-07-18 12:14:00,1.0054,1.00565,1.0052,1.0054,196400000.0
2008-07-18 12:15:00,1.00535,1.00535,1.00525,1.00535,25100000.0
2008-07-18 12:16:00,1.00535,1.0054,1.00525,1.0053,110200000.0
2008-07-18 12:17:00,1.0053,1.0053,1.0052,1.0053,29100000.0
2008-07-18 12:18:00,1.0053,1.0055,1.0053,1.0054,79500000.0
2008-07-18 12:19:00,1.00535,1.0056,1.00535,1.0055,77700000.0
2008-07-18 12:20:00,1.0055,1.00555,1.00535,1.0055,75500000.0
2008-07-18 12:21:00,1.0055,1.0055,1.00535,1.00545,62400000.0
2008-07-18 12:22:00,1.00545,1.00545,1.00545,1.00545,16000000.0
2008-07-18 12:23:00,1.00523,1.00551,1.00521,1.00549,503800000.0
2008-07-18 12:24:00,1.00545,1.00545,1.00535,1.0054,23600000.0
2008-07-18 12:25:00,1.0053,1.0053,1.00525,1.00525,43500000.0
2008-07-18 12:26:00,1.0053,1.0053,1.00515,1.0052,41300000.0
2008-07-18 12:27:00,1.00515,1.0053,1.00485,1.00505,140400000.0
2008-07-18 12:28:00,1.005,1.0052,1.00455,1.00495,267000000.0
2008-07-18 12:29:00,1.00495,1.005,1.0047,1.00485,110200000.0
2008-07-18 12:30:00,1.00485,1.0054,1.00485,1.0053,203600000.0
2008-07-18 12:31:00,1.0053,1.0055,1.0049,1.00545,161900000.0
2008-07-18 12:32:00,1.0054,1.00545,1.00535,1.0054,53400000.0
2008-07-18 12:33:00,1.00535,1.0056,1.0053,1.0054,78400000.0
2008-07-18 12:34:00,1.0054,1.0055,1.0053,1.0055,94500000.0
2008-07-18 12:35:00,1.0054,1.0056,1.0054,1.0056,49100000.0
2008-07-18 12:36:00,1.0056,1.0057,1.00555,1.00555,8600000.0
2008-07-18 12:37:00,1.00555,1.00555,1.00555,1.00555,4000000.0
2008-07-18 12:38:00,1.00555,1.0057,1.00555,1.0057,6100000.0
2008-07-18 12:39:00,1.00555,1.0056,1.00555,1.0056,5100000.0
2008-07-18 12:40:00,1.00565,1.0058,1.00565,1.0057,29400000.0
2008-07-18 12:41:00,1.0057,1.0057,1.00565,1.00565,17000000.0
2008-07-18 12:42:00,1.00565,1.006,1.0056,1.0057,47300000.0
2008-07-18 12:43:00,1.00565,1.00575,1.00545,1.0057,80800000.0
2008-07-18 12:44:00,1.00575,1.00585,1.0055,1.0057,187400000.0
2008-07-18 12:45:00,1.0057,1.0057,1.0057,1.0057,5400000.0
2008-07-18 12:46:00,1.0057,1.00605,1.00555,1.0057,154700000.0
2008-07-18 12:47:00,1.00565,1.0058,1.00565,1.0058,83300000.0
2008-07-18 12:48:00,1.0058,1.006,1.0058,1.00585,63600000.0
2008-07-18 12:49:00,1.00585,1.00585,1.0058,1.0058,9700000.0
2008-07-18 12:50:00,1.00585,1.006,1.00585,1.006,30200000.0
2008-07-18 12:51:00,1.006,1.00605,1.006,1.006,61200000.0
2008-07-18 12:52:00,1.006,1.006,1.006,1.006,20500000.0
2008-07-18 12:53:00,1.006,1.0062,1.006,1.0061,24400000.0
2008-07-18 12:54:00,1.0061,1.0061,1.00575,1.0058,65100000.0
2008-07-18 12:55:00,1.0058,1.006,1.0058,1.006,22400000.0
2008-07-18 12:56:00,1.006,1.00605,1.00585,1.00585,44500000.0
2008-07-18 12:57:00,1.00585,1.00585,1.00565,1.0057,64100000.0
2008-07-18 12:58:00,1.0057,1.00575,1.00555,1.0056,102000000.0
2008-07-18 12:59:00,1.0056,1.0057,1.00535,1.00545,110700000.0
2008-07-18 13:00:00,1.00545,1.00555,1.00535,1.00555,170200000.0
2008-07-18 13:01:00,1.0055,1.00555,1.005,1.005,152100000.0
2008-07-18 13:02:00,1.00505,1.0051,1.00495,1.005,75500000.0
2008-07-18 13:03:00,1.00505,1.0055,1.00505,1.0053,201700000.0
2008-07-18 13:04:00,1.00535,1.00535,1.00525,1.0053,122300000.0
2008-07-18 13:05:00,1.00535,1.0057,1.00535,1.00555,59400000.0
2008-07-18 13:06:00,1.00555,1.0057,1.00555,1.0056,104600000.0
2008-07-18 13:07:00,1.0056,1.0057,1.0056,1.0057,61800000.0
2008-07-18 13:08:00,1.0057,1.0058,1.00565,1.0058,61300000.0
2008-07-18 13:09:00,1.0058,1.0058,1.00555,1.0056,50500000.0
2008-07-18 13:10:00,1.0056,1.00645,1.0056,1.00615,161800000.0
2008-07-18 13:11:00,1.0062,1.0062,1.00605,1.0061,34400000.0
2008-07-18 13:12:00,1.0061,1.0061,1.00595,1.0061,62000000.0
2008-07-18 13:13:00,1.0061,1.0061,1.006,1.006,15600000.0
2008-07-18 13:14:00,1.006,1.00605,1.00595,1.00595,41300000.0
2008-07-18 13:15:00,1.00595,1.006,1.0059,1.0059,45400000.0
2008-07-18 13:16:00,1.00585,1.00585,1.00585,1.00585,6800000.0
2008-07-18 13:17:00,1.00594,1.00594,1.0055,1.00589,344200000.0
2008-07-18 13:18:00,1.00585,1.00585,1.00545,1.00545,53900000.0
2008-07-18 13:19:00,1.00545,1.00545,1.0054,1.00545,18800000.0
2008-07-18 13:20:00,1.0054,1.0055,1.0054,1.0055,36900000.0
2008-07-18 13:21:00,1.0055,1.0055,1.0055,1.0055,15000000.0
2008-07-18 13:22:00,1.0055,1.0056,1.0055,1.00555,54300000.0
2008-07-18 13:23:00,1.0056,1.0056,1.0056,1.0056,4200000.0
2008-07-18 13:24:00,1.0056,1.0056,1.00545,1.0055,45400000.0
2008-07-18 13:25:00,1.00555,1.0058,1.0055,1.0056,105400000.0
2008-07-18 13:26:00,1.00565,1.0057,1.00565,1.00565,16200000.0
2008-07-18 13:27:00,1.00565,1.00585,1.00565,1.0058,55100000.0
2008-07-18 13:28:00,1.0058,1.0058,1.0057,1.00575,21400000.0
2008-07-18 13:29:00,1.0058,1.0058,1.00575,1.0058,14200000.0
2008-07-18 13:30:00,1.00575,1.00575,1.005,1.0051,132000000.0
2008-07-18 13:31:00,1.0051,1.0051,1.00505,1.0051,7800000.0
2008-07-18 13:32:00,1.0052,1.0056,1.0052,1.00555,62600000.0
2008-07-18 13:33:00,1.00555,1.0059,1.00555,1.00575,106500000.0
2008-07-18 13:34:00,1.0057,1.0058,1.0055,1.0055,82500000.0
2008-07-18 13:35:00,1.0055,1.0055,1.00545,1.0055,49900000.0
2008-07-18 13:36:00,1.0055,1.0055,1.0055,1.0055,6300000.0
2008-07-18 13:37:00,1.00555,1.00555,1.00535,1.00545,57500000.0
2008-07-18 13:38:00,1.00545,1.00545,1.00535,1.0054,49600000.0
2008-07-18 13:39:00,1.00545,1.0056,1.00545,1.00545,51100000.0
2008-07-18 13:40:00,1.00545,1.00545,1.00525,1.0054,83800000.0
2008-07-18 13:41:00,1.0053,1.0053,1.0053,1.0053,6300000.0
2008-07-18 13:42:00,1.0053,1.00535,1.0052,1.00525,60800000.0
2008-07-18 13:43:00,1.00525,1.00525,1.0052,1.0052,11900000.0
2008-07-18 13:44:00,1.0052,1.0052,1.0052,1.0052,26700000.0
2008-07-18 13:45:00,1.0052,1.00535,1.0052,1.0053,98300000.0
2008-07-18 13:46:00,1.0053,1.0053,1.0053,1.0053,59400000.0
2008-07-18 13:47:00,1.0053,1.0055,1.0053,1.00545,35400000.0
2008-07-18 13:48:00,1.00545,1.0055,1.0054,1.00545,40400000.0
2008-07-18 13:49:00,1.00545,1.00545,1.0054,1.0054,31700000.0
2008-07-18 13:50:00,1.0054,1.0054,1.00465,1.00465,173400000.0
2008-07-18 13:51:00,1.00465,1.0047,1.00435,1.00465,175700000.0
2008-07-18 13:52:00,1.0047,1.005,1.0047,1.00495,87100000.0
2008-07-18 13:53:00,1.00495,1.005,1.00475,1.00475,92200000.0
2008-07-18 13:54:00,1.00475,1.00475,1.00475,1.00475,4400000.0
2008-07-18 13:55:00,1.0049,1.0049,1.00475,1.00475,5400000.0
2008-07-18 13:56:00,1.00475,1.00495,1.00475,1.00495,77300000.0
2008-07-18 13:57:00,1.005,1.0051,1.00495,1.005,61900000.0
2008-07-18 13:58:00,1.0049,1.005,1.0048,1.0048,146500000.0
2008-07-18 13:59:00,1.0048,1.0048,1.0044,1.00445,133300000.0
2008-07-18 14:00:00,1.00445,1.0046,1.00425,1.00455,178400000.0
2008-07-18 14:01:00,1.00455,1.0046,1.0045,1.0046,20100000.0
2008-07-18 14:02:00,1.0045,1.00485,1.0045,1.00485,60800000.0
2008-07-18 14:03:00,1.00495,1.0053,1.00485,1.00515,207400000.0
2008-07-18 14:04:00,1.0052,1.00535,1.00515,1.00525,89000000.0
2008-07-18 14:05:00,1.0053,1.0053,1.0051,1.0051,42900000.0
2008-07-18 14:06:00,1.0051,1.0051,1.005,1.005,31000000.0
2008-07-18 14:07:00,1.005,1.005,1.00465,1.0048,133800000.0
2008-07-18 14:08:00,1.005,1.0051,1.0047,1.0048,139000000.0
2008-07-18 14:09:00,1.00475,1.00475,1.004,1.00435,359500000.0
2008-07-18 14:10:00,1.0043,1.00435,1.00425,1.00435,113900000.0
2008-07-18 14:11:00,1.00435,1.0047,1.00435,1.0045,137000000.0
2008-07-18 14:12:00,1.00455,1.00455,1.00415,1.0042,244500000.0
2008-07-18 14:13:00,1.0042,1.00465,1.0042,1.0046,93800000.0
2008-07-18 14:14:00,1.00465,1.0052,1.00465,1.0052,113500000.0
2008-07-18 14:15:00,1.00525,1.00525,1.00505,1.0051,103400000.0
2008-07-18 14:16:00,1.0052,1.00525,1.00515,1.0052,13800000.0
2008-07-18 14:17:00,1.00525,1.00525,1.00525,1.00525,1000000.0
2008-07-18 14:18:00,1.00525,1.00535,1.0052,1.00525,81200000.0
2008-07-18 14:19:00,1.0053,1.00555,1.0053,1.00535,36700000.0
2008-07-18 14:20:00,1.0054,1.0054,1.0049,1.0049,150600000.0
2008-07-18 14:21:00,1.0049,1.005,1.00475,1.0049,146100000.0
2008-07-18 14:22:00,1.0049,1.005,1.0048,1.005,104500000.0
2008-07-18 14:23:00,1.005,1.005,1.00485,1.00485,59400000.0
2008-07-18 14:24:00,1.00485,1.0053,1.00485,1.0053,180100000.0
2008-07-18 14:25:00,1.0053,1.00555,1.00485,1.00515,182400000.0
2008-07-18 14:26:00,1.0052,1.00555,1.00505,1.0055,151500000.0
2008-07-18 14:27:00,1.0055,1.0056,1.0052,1.0052,141100000.0
2008-07-18 14:28:00,1.0052,1.0052,1.0047,1.00505,198000000.0
2008-07-18 14:29:00,1.00505,1.00505,1.00495,1.005,38200000.0
2008-07-18 14:30:00,1.005,1.0051,1.00445,1.00505,240300000.0
2008-07-18 14:31:00,1.00515,1.00525,1.0051,1.00515,225300000.0
2008-07-18 14:32:00,1.00515,1.0052,1.0046,1.0048,302900000.0
2008-07-18 14:33:00,1.0048,1.0048,1.0046,1.0047,195100000.0
2008-07-18 14:34:00,1.0047,1.00495,1.0047,1.0049,183700000.0
2008-07-18 14:35:00,1.0049,1.0049,1.00405,1.00415,211300000.0
2008-07-18 14:36:00,1.0041,1.00425,1.00385,1.004,436200000.0
2008-07-18 14:37:00,1.004,1.0044,1.004,1.0043,329299999.0
2008-07-18 14:38:00,1.0043,1.0045,1.0042,1.0042,173100000.0
2008-07-18 14:39:00,1.0042,1.00425,1.004,1.00415,158800000.0
2008-07-18 14:40:00,1.00415,1.00415,1.0037,1.00385,254600000.0
2008-07-18 14:41:00,1.0038,1.004,1.00335,1.0035,349900000.0
2008-07-18 14:42:00,1.00345,1.0035,1.0024,1.00295,527199998.0
2008-07-18 14:43:00,1.0029,1.00305,1.00235,1.00295,332000000.0
2008-07-18 14:44:00,1.00295,1.0033,1.0027,1.00295,270800000.0
2008-07-18 14:45:00,1.00315,1.00325,1.003,1.00305,146100000.0
2008-07-18 14:46:00,1.0031,1.0032,1.00305,1.0031,298200000.0
2008-07-18 14:47:00,1.0031,1.0031,1.00295,1.003,159300000.0
2008-07-18 14:48:00,1.0031,1.0031,1.00285,1.003,353800000.0
2008-07-18 14:49:00,1.003,1.003,1.0028,1.0028,235100000.0
2008-07-18 14:50:00,1.0028,1.0028,1.00255,1.0027,175100000.0
2008-07-18 14:51:00,1.0027,1.00295,1.0026,1.0028,130400000.0
2008-07-18 14:52:00,1.0027,1.00325,1.00265,1.00305,289800000.0
2008-07-18 14:53:00,1.00305,1.00335,1.003,1.0032,237000000.0
2008-07-18 14:54:00,1.00325,1.00325,1.0028,1.003,195200000.0
2008-07-18 14:55:00,1.003,1.0031,1.003,1.0031,157500000.0
2008-07-18 14:56:00,1.0031,1.0031,1.0026,1.003,323000000.0
2008-07-18 14:57:00,1.0031,1.0031,1.0027,1.0027,229000000.0
2008-07-18 14:58:00,1.00275,1.00285,1.00255,1.00255,89700000.0
2008-07-18 14:59:00,1.00255,1.00265,1.00255,1.00265,66800000.0
2008-07-18 15:00:00,1.00265,1.0028,1.00255,1.00255,213600000.0
2008-07-18 15:01:00,1.00255,1.00305,1.00255,1.003,118700000.0
2008-07-18 15:02:00,1.003,1.0032,1.003,1.0031,196800000.0
2008-07-18 15:03:00,1.00315,1.0037,1.00315,1.0037,333700000.0
2008-07-18 15:04:00,1.00365,1.0038,1.00355,1.0037,137100000.0
2008-07-18 15:05:00,1.0037,1.0037,1.00355,1.00355,55400000.0
2008-07-18 15:06:00,1.0035,1.0037,1.0031,1.00345,354900000.0
2008-07-18 15:07:00,1.00345,1.00345,1.0032,1.00335,143100000.0
2008-07-18 15:08:00,1.00335,1.00355,1.00335,1.0035,182300000.0
2008-07-18 15:09:00,1.00355,1.0038,1.00355,1.00375,112900000.0
2008-07-18 15:10:00,1.00375,1.00385,1.0037,1.0037,11200000.0
2008-07-18 15:11:00,1.0037,1.00375,1.0037,1.00375,18600000.0
2008-07-18 15:12:00,1.0037,1.0037,1.00345,1.0035,166900000.0
2008-07-18 15:13:00,1.0035,1.00355,1.0034,1.0034,160100000.0
2008-07-18 15:14:00,1.0034,1.0034,1.00305,1.0031,81100000.0
2008-07-18 15:15:00,1.0031,1.0031,1.003,1.003,72800000.0
2008-07-18 15:16:00,1.003,1.0031,1.003,1.0031,115200000.0
2008-07-18 15:17:00,1.0031,1.0031,1.00265,1.0027,259400000.0
2008-07-18 15:18:00,1.00265,1.00295,1.00265,1.00275,115400000.0
2008-07-18 15:19:00,1.00275,1.003,1.0027,1.003,118100000.0
2008-07-18 15:20:00,1.003,1.003,1.0025,1.00265,190400000.0
2008-07-18 15:21:00,1.00265,1.00275,1.0026,1.00265,110500000.0
2008-07-18 15:22:00,1.00265,1.00265,1.00265,1.00265,71600000.0
2008-07-18 15:23:00,1.00265,1.00265,1.00265,1.00265,112000000.0
2008-07-18 15:24:00,1.00265,1.00265,1.00265,1.00265,58000000.0
2008-07-18 15:25:00,1.00265,1.00265,1.00215,1.0024,195800000.0
2008-07-18 15:26:00,1.0024,1.0025,1.0024,1.0024,76300000.0
2008-07-18 15:27:00,1.0024,1.00245,1.0024,1.0024,75900000.0
2008-07-18 15:28:00,1.0024,1.0027,1.0024,1.0026,100300000.0
2008-07-18 15:29:00,1.0026,1.0028,1.0026,1.0026,38100000.0
2008-07-18 15:30:00,1.0026,1.0028,1.0026,1.0027,118400000.0
2008-07-18 15:31:00,1.00275,1.0033,1.00275,1.0032,140200000.0
2008-07-18 15:32:00,1.0032,1.0035,1.00315,1.0034,164900000.0
2008-07-18 15:33:00,1.0034,1.0035,1.0031,1.0035,204600000.0
2008-07-18 15:34:00,1.0035,1.0035,1.0031,1.0031,109000000.0
2008-07-18 15:35:00,1.0031,1.0031,1.00245,1.00275,265600000.0
2008-07-18 15:36:00,1.00275,1.0032,1.00275,1.0029,254300000.0
2008-07-18 15:37:00,1.0029,1.0031,1.00285,1.00295,265900000.0
2008-07-18 15:38:00,1.0029,1.0031,1.00285,1.00295,112100000.0
2008-07-18 15:39:00,1.003,1.0031,1.0029,1.00305,141100000.0
2008-07-18 15:40:00,1.00305,1.00315,1.00295,1.00305,59600000.0
2008-07-18 15:41:00,1.0031,1.00325,1.0031,1.0032,102200000.0
2008-07-18 15:42:00,1.0032,1.00325,1.00245,1.00245,207800000.0
2008-07-18 15:43:00,1.0026,1.00275,1.00245,1.00265,166000000.0
2008-07-18 15:44:00,1.0027,1.00285,1.0027,1.00275,36400000.0
2008-07-18 15:45:00,1.00275,1.0029,1.0027,1.00275,202000000.0
2008-07-18 15:46:00,1.00275,1.00285,1.00265,1.00285,345000000.0
2008-07-18 15:47:00,1.00285,1.00295,1.00285,1.0029,207200000.0
2008-07-18 15:48:00,1.0029,1.00295,1.00275,1.00285,253300000.0
2008-07-18 15:49:00,1.0028,1.00305,1.0028,1.003,165700000.0
2008-07-18 15:50:00,1.003,1.003,1.00275,1.00275,46700000.0
2008-07-18 15:51:00,1.0028,1.003,1.00275,1.0029,274500000.0
2008-07-18 15:52:00,1.00285,1.003,1.00275,1.0029,148600000.0
2008-07-18 15:53:00,1.0029,1.0029,1.00265,1.00265,110600000.0
2008-07-18 15:54:00,1.00265,1.00345,1.00265,1.0033,396100000.0
2008-07-18 15:55:00,1.00325,1.00325,1.003,1.003,178100000.0
2008-07-18 15:56:00,1.00295,1.0032,1.00295,1.00315,207900000.0
2008-07-18 15:57:00,1.0032,1.0032,1.0032,1.0032,144700000.0
2008-07-18 15:58:00,1.0032,1.0032,1.0032,1.0032,150100000.0
2008-07-18 15:59:00,1.0032,1.0032,1.0032,1.0032,35000000.0
2008-07-18 16:00:00,1.0032,1.0032,1.00295,1.00315,213800000.0
2008-07-18 16:01:00,1.00315,1.00315,1.00295,1.003,117000000.0
2008-07-18 16:02:00,1.003,1.0031,1.003,1.003,101400000.0
2008-07-18 16:03:00,1.003,1.003,1.003,1.003,83800000.0
2008-07-18 16:04:00,1.003,1.00315,1.00285,1.00295,173300000.0
2008-07-18 16:05:00,1.003,1.0033,1.00295,1.00325,78600000.0
2008-07-18 16:06:00,1.00325,1.00335,1.00305,1.0033,115600000.0
2008-07-18 16:07:00,1.0033,1.00345,1.0032,1.00335,73400000.0
2008-07-18 16:08:00,1.00345,1.0035,1.00335,1.0034,56700000.0
2008-07-18 16:09:00,1.0034,1.0035,1.0032,1.00345,89700000.0
2008-07-18 16:10:00,1.0035,1.0036,1.0033,1.0035,133000000.0
2008-07-18 16:11:00,1.0035,1.0038,1.0035,1.00375,94800000.0
2008-07-18 16:12:00,1.0038,1.00435,1.0038,1.00415,273300000.0
2008-07-18 16:13:00,1.0042,1.0042,1.004,1.00405,195100000.0
2008-07-18 16:14:00,1.00405,1.0042,1.00405,1.00405,115500000.0
2008-07-18 16:15:00,1.00405,1.0047,1.00405,1.00465,151600000.0
2008-07-18 16:16:00,1.00465,1.00495,1.0046,1.0047,295600000.0
2008-07-18 16:17:00,1.00465,1.0048,1.0046,1.0047,245700000.0
2008-07-18 16:18:00,1.0047,1.00495,1.00465,1.0049,264500000.0
2008-07-18 16:19:00,1.0049,1.0049,1.0048,1.0048,177900000.0
2008-07-18 16:20:00,1.0048,1.0049,1.0048,1.0048,40100000.0
2008-07-18 16:21:00,1.0048,1.0053,1.0048,1.0052,242400001.0
2008-07-18 16:22:00,1.0052,1.0052,1.0048,1.005,193300000.0
2008-07-18 16:23:00,1.005,1.0052,1.00485,1.00505,249600000.0
2008-07-18 16:24:00,1.00505,1.00515,1.005,1.00505,101400000.0
2008-07-18 16:25:00,1.00505,1.0051,1.00495,1.00495,122300000.0
2008-07-18 16:26:00,1.00495,1.00505,1.00485,1.0049,168700000.0
2008-07-18 16:27:00,1.0049,1.0051,1.0049,1.0051,68100000.0
2008-07-18 16:28:00,1.0051,1.0051,1.00495,1.00495,97500000.0
2008-07-18 16:29:00,1.00495,1.0051,1.00485,1.0051,91000000.0
2008-07-18 16:30:00,1.0051,1.00575,1.00505,1.0057,140800000.0
2008-07-18 16:31:00,1.0057,1.0058,1.0052,1.00525,190600000.0
2008-07-18 16:32:00,1.00525,1.00525,1.0049,1.005,64200000.0
2008-07-18 16:33:00,1.005,1.0054,1.00495,1.00535,196600000.0
2008-07-18 16:34:00,1.00535,1.0054,1.00505,1.00525,168300001.0
2008-07-18 16:35:00,1.0053,1.0055,1.00525,1.0055,237900000.0
2008-07-18 16:36:00,1.0055,1.00565,1.00545,1.0056,150400000.0
2008-07-18 16:37:00,1.0056,1.0057,1.00545,1.0055,197100000.0
2008-07-18 16:38:00,1.0055,1.00555,1.0055,1.0055,132900000.0
2008-07-18 16:39:00,1.0055,1.00555,1.0055,1.0055,49600000.0
2008-07-18 16:40:00,1.0055,1.0055,1.0054,1.00545,100800000.0
2008-07-18 16:41:00,1.0054,1.00545,1.00505,1.00505,191700000.0
2008-07-18 16:42:00,1.00505,1.0052,1.00485,1.00495,323900000.0
2008-07-18 16:43:00,1.0049,1.005,1.00475,1.00495,124600000.0
2008-07-18 16:44:00,1.005,1.005,1.00485,1.0049,57600000.0
2008-07-18 16:45:00,1.00495,1.0053,1.00485,1.00505,188300000.0
2008-07-18 16:46:00,1.0051,1.0052,1.00495,1.00515,132800000.0
2008-07-18 16:47:00,1.0052,1.0053,1.0052,1.0053,53400000.0
2008-07-18 16:48:00,1.0053,1.0053,1.00515,1.0052,23100000.0
2008-07-18 16:49:00,1.0052,1.00525,1.0052,1.00525,57000000.0
2008-07-18 16:50:00,1.00535,1.0061,1.00535,1.006,309000000.0
2008-07-18 16:51:00,1.006,1.0062,1.0058,1.0058,327700000.0
2008-07-18 16:52:00,1.0058,1.00595,1.0055,1.0055,427900000.0
2008-07-18 16:53:00,1.0055,1.0057,1.0055,1.0056,249600000.0
2008-07-18 16:54:00,1.0056,1.0058,1.0056,1.0058,211500000.0
2008-07-18 16:55:00,1.006,1.006,1.0056,1.0056,161400000.0
2008-07-18 16:56:00,1.0056,1.0058,1.0056,1.0058,13600000.0
2008-07-18 16:57:00,1.0058,1.0059,1.00565,1.00585,130000000.0
2008-07-18 16:58:00,1.00585,1.00595,1.0056,1.00565,127500000.0
2008-07-18 16:59:00,1.00565,1.00565,1.0052,1.0052,280100000.0
2008-07-18 17:00:00,1.00515,1.00575,1.00515,1.00575,223800000.0
2008-07-18 17:01:00,1.00575,1.0058,1.0055,1.0058,150600000.0
2008-07-18 17:02:00,1.0058,1.0059,1.0055,1.0055,128200000.0
2008-07-18 17:03:00,1.00545,1.00545,1.00535,1.00535,123700000.0
2008-07-18 17:04:00,1.0054,1.00545,1.0054,1.00545,13400000.0
2008-07-18 17:05:00,1.00545,1.00565,1.00545,1.00565,46800000.0
2008-07-18 17:06:00,1.00565,1.0058,1.00565,1.00565,125800000.0
2008-07-18 17:07:00,1.00565,1.00565,1.00555,1.00555,76700000.0
2008-07-18 17:08:00,1.00555,1.00565,1.00555,1.0056,77400000.0
2008-07-18 17:09:00,1.0056,1.0056,1.0055,1.0055,126900001.0
2008-07-18 17:10:00,1.0055,1.0055,1.00525,1.0053,74200000.0
2008-07-18 17:11:00,1.0053,1.0055,1.0053,1.0054,93600000.0
2008-07-18 17:12:00,1.0054,1.0055,1.0054,1.0054,29100000.0
2008-07-18 17:13:00,1.0054,1.0058,1.0054,1.0057,101100000.0
2008-07-18 17:14:00,1.0057,1.0059,1.0057,1.0059,59500000.0
2008-07-18 17:15:00,1.0059,1.0063,1.00585,1.0061,95200000.0
2008-07-18 17:16:00,1.0061,1.00615,1.00595,1.0061,169100000.0
2008-07-18 17:17:00,1.0061,1.00615,1.00595,1.00615,127000000.0
2008-07-18 17:18:00,1.00615,1.0065,1.006,1.00635,173100000.0
2008-07-18 17:19:00,1.0064,1.0066,1.0063,1.0064,191700000.0
2008-07-18 17:20:00,1.0064,1.00645,1.0063,1.00645,19500000.0
2008-07-18 17:21:00,1.00645,1.0067,1.00635,1.0067,89100000.0
2008-07-18 17:22:00,1.00665,1.0074,1.00665,1.00705,440900000.0
2008-07-18 17:23:00,1.0071,1.0073,1.00695,1.0072,122100000.0
2008-07-18 17:24:00,1.00705,1.00705,1.0068,1.0068,97700000.0
2008-07-18 17:25:00,1.0068,1.0068,1.00635,1.00655,236100000.0
2008-07-18 17:26:00,1.0066,1.00665,1.00645,1.00645,69900000.0
2008-07-18 17:27:00,1.0065,1.0065,1.00615,1.00615,220100000.0
2008-07-18 17:28:00,1.00615,1.00625,1.0058,1.0059,162100000.0
2008-07-18 17:29:00,1.0059,1.006,1.00585,1.0059,94200000.0
2008-07-18 17:30:00,1.0059,1.0063,1.0059,1.00625,99900000.0
2008-07-18 17:31:00,1.0063,1.00635,1.00625,1.00625,47400000.0
2008-07-18 17:32:00,1.0062,1.00625,1.00615,1.00625,44700000.0
2008-07-18 17:33:00,1.00625,1.00635,1.0062,1.00625,131000000.0
2008-07-18 17:34:00,1.00625,1.00625,1.0059,1.00595,40600000.0
2008-07-18 17:35:00,1.00595,1.00625,1.00595,1.00595,107000000.0
2008-07-18 17:36:00,1.00595,1.006,1.00575,1.00585,105500000.0
2008-07-18 17:37:00,1.00585,1.0059,1.00585,1.00585,41600000.0
2008-07-18 17:38:00,1.00585,1.0061,1.00575,1.006,92300000.0
2008-07-18 17:39:00,1.0061,1.00625,1.0059,1.00605,132200000.0
2008-07-18 17:40:00,1.00605,1.0061,1.006,1.006,28700000.0
2008-07-18 17:41:00,1.00605,1.0063,1.00605,1.0061,58200000.0
2008-07-18 17:42:00,1.0061,1.00615,1.0059,1.006,147900000.0
2008-07-18 17:43:00,1.006,1.006,1.0059,1.006,49500000.0
2008-07-18 17:44:00,1.0059,1.006,1.00585,1.0059,38100000.0
2008-07-18 17:45:00,1.0059,1.006,1.0059,1.006,217100000.0
2008-07-18 17:46:00,1.006,1.0061,1.0058,1.0058,199600000.0
2008-07-18 17:47:00,1.0058,1.0059,1.0058,1.0059,57900000.0
2008-07-18 17:48:00,1.00585,1.00595,1.00585,1.0059,54500000.0
2008-07-18 17:49:00,1.00585,1.00585,1.00585,1.00585,4600000.0
2008-07-18 17:50:00,1.00585,1.0062,1.00585,1.0061,46000000.0
2008-07-18 17:51:00,1.0061,1.0061,1.00585,1.00595,80400000.0
2008-07-18 17:52:00,1.006,1.006,1.00585,1.00585,33700000.0
2008-07-18 17:53:00,1.00585,1.0059,1.00585,1.00585,17500000.0
2008-07-18 17:54:00,1.00585,1.00585,1.00585,1.00585,13600000.0
2008-07-18 17:55:00,1.00585,1.00585,1.00585,1.00585,2100000.0
2008-07-18 17:56:00,1.0058,1.00585,1.00545,1.00555,136200000.0
2008-07-18 17:57:00,1.00555,1.00555,1.00535,1.00535,105300000.0
2008-07-18 17:58:00,1.0053,1.00545,1.00525,1.00535,50300000.0
2008-07-18 17:59:00,1.0054,1.0056,1.00505,1.00525,343700000.0
2008-07-18 18:00:00,1.0052,1.0053,1.005,1.0052,205900000.0
2008-07-18 18:01:00,1.0052,1.0055,1.00515,1.0053,185400000.0
2008-07-18 18:02:00,1.0053,1.0054,1.0053,1.00535,119100000.0
2008-07-18 18:03:00,1.00535,1.00535,1.00525,1.00535,28500000.0
2008-07-18 18:04:00,1.00535,1.00535,1.00525,1.00525,16500000.0
2008-07-18 18:05:00,1.00525,1.0054,1.00525,1.00525,20000000.0
2008-07-18 18:06:00,1.00525,1.00535,1.0052,1.00525,40700000.0
2008-07-18 18:07:00,1.00525,1.00535,1.0052,1.0052,54500000.0
2008-07-18 18:08:00,1.0052,1.0052,1.0052,1.0052,66800000.0
2008-07-18 18:09:00,1.0052,1.0053,1.0052,1.0053,102200000.0
2008-07-18 18:10:00,1.0053,1.0055,1.0053,1.0054,52600000.0
2008-07-18 18:11:00,1.0054,1.00545,1.0054,1.0054,80700000.0
2008-07-18 18:12:00,1.00545,1.0056,1.00545,1.00555,12500000.0
2008-07-18 18:13:00,1.0056,1.0056,1.0054,1.0054,86100000.0
2008-07-18 18:14:00,1.0054,1.00555,1.00535,1.00535,60100000.0
2008-07-18 18:15:00,1.00535,1.00535,1.00515,1.0052,130600000.0
2008-07-18 18:16:00,1.00515,1.0053,1.0051,1.00515,34400000.0
2008-07-18 18:17:00,1.00515,1.0053,1.00515,1.0053,65200000.0
2008-07-18 18:18:00,1.00525,1.0053,1.0052,1.0052,265900000.0
2008-07-18 18:19:00,1.0052,1.00535,1.0052,1.0053,111100000.0
2008-07-18 18:20:00,1.00535,1.0054,1.00535,1.0054,6000000.0
2008-07-18 18:21:00,1.0054,1.0054,1.0054,1.0054,1000000.0
2008-07-18 18:22:00,1.0054,1.0054,1.00525,1.0053,21200000.0
2008-07-18 18:23:00,1.0053,1.0053,1.0053,1.0053,25600000.0
2008-07-18 18:24:00,1.00535,1.00535,1.00535,1.00535,15500000.0
2008-07-18 18:25:00,1.0054,1.0054,1.0053,1.00535,43300000.0
2008-07-18 18:26:00,1.0054,1.0054,1.0053,1.0053,270399999.0
2008-07-18 18:27:00,1.00535,1.00535,1.00535,1.00535,1000000.0
2008-07-18 18:28:00,1.0053,1.0053,1.00525,1.00525,20500000.0
2008-07-18 18:29:00,1.00525,1.00525,1.00525,1.00525,12100000.0
2008-07-18 18:30:00,1.0052,1.00525,1.00515,1.00515,105000000.0
2008-07-18 18:31:00,1.00515,1.00515,1.00515,1.00515,7100000.0
2008-07-18 18:32:00,1.00515,1.00515,1.00515,1.00515,4600000.0
2008-07-18 18:33:00,1.00516,1.00516,1.00484,1.00484,19500000.0
2008-07-18 18:34:00,1.00515,1.00525,1.00515,1.00525,27400000.0
2008-07-18 18:35:00,1.00525,1.00535,1.0052,1.00525,181700000.0
2008-07-18 18:36:00,1.00525,1.00525,1.00525,1.00525,69200000.0
2008-07-18 18:37:00,1.00505,1.00531,1.00493,1.00493,72200000.0
2008-07-18 18:38:00,1.00525,1.00525,1.00525,1.00525,2500000.0
2008-07-18 18:39:00,1.00525,1.00535,1.00525,1.00535,5100000.0
2008-07-18 18:40:00,1.0053,1.00565,1.0053,1.0053,150000000.0
2008-07-18 18:41:00,1.0053,1.00545,1.0053,1.0054,49100000.0
2008-07-18 18:42:00,1.0054,1.0054,1.0054,1.0054,6700000.0
2008-07-18 18:43:00,1.00545,1.00545,1.00505,1.00515,171100000.0
2008-07-18 18:44:00,1.00515,1.0053,1.00515,1.0053,129800000.0
2008-07-18 18:45:00,1.0053,1.00555,1.0053,1.00545,87200000.0
2008-07-18 18:46:00,1.0054,1.0054,1.0054,1.0054,12900000.0
2008-07-18 18:47:00,1.0054,1.0054,1.0053,1.0053,63000000.0
2008-07-18 18:48:00,1.005,1.00522,1.00483,1.005,62700000.0
2008-07-18 18:49:00,1.0053,1.0053,1.0053,1.0053,24600000.0
2008-07-18 18:50:00,1.0053,1.0053,1.00505,1.0051,141700000.0
2008-07-18 18:51:00,1.0051,1.00515,1.0051,1.0051,19300000.0
2008-07-18 18:52:00,1.00515,1.00515,1.0051,1.00515,27400000.0
2008-07-18 18:53:00,1.0051,1.0051,1.0051,1.0051,9900000.0
2008-07-18 18:54:00,1.0051,1.0051,1.00495,1.005,107500000.0
2008-07-18 18:55:00,1.005,1.005,1.00495,1.00495,16400000.0
2008-07-18 18:56:00,1.00495,1.00505,1.00495,1.00495,58500000.0
2008-07-18 18:57:00,1.00495,1.00515,1.00495,1.0051,36400000.0
2008-07-18 18:58:00,1.0051,1.00585,1.005,1.00545,322700001.0
2008-07-18 18:59:00,1.00545,1.0061,1.00545,1.0059,292100000.0
2008-07-18 19:00:00,1.0059,1.0059,1.00555,1.00555,162200000.0
2008-07-18 19:01:00,1.0056,1.00595,1.00555,1.00595,65000000.0
2008-07-18 19:02:00,1.0059,1.00595,1.0059,1.00595,50300000.0
2008-07-18 19:03:00,1.00595,1.00595,1.00575,1.00575,71600000.0
2008-07-18 19:04:00,1.00575,1.00575,1.00565,1.0057,44200000.0
2008-07-18 19:05:00,1.0057,1.0057,1.0056,1.0057,44300000.0
2008-07-18 19:06:00,1.0057,1.0058,1.0057,1.00575,24200000.0
2008-07-18 19:07:00,1.00575,1.0061,1.0056,1.006,108800000.0
2008-07-18 19:08:00,1.006,1.006,1.0059,1.0059,42000000.0
2008-07-18 19:09:00,1.0059,1.006,1.00585,1.00585,31900000.0
2008-07-18 19:10:00,1.0058,1.0059,1.0058,1.0059,37000000.0
2008-07-18 19:11:00,1.00547,1.00572,1.00547,1.00557,26300000.0
2008-07-18 19:12:00,1.0059,1.0059,1.0059,1.0059,27400000.0
2008-07-18 19:13:00,1.0059,1.0059,1.0059,1.0059,13600000.0
2008-07-18 19:14:00,1.0059,1.0059,1.0059,1.0059,4300000.0
2008-07-18 19:15:00,1.0059,1.006,1.0059,1.00595,32200000.0
2008-07-18 19:16:00,1.006,1.0061,1.00595,1.006,38500000.0
2008-07-18 19:17:00,1.006,1.006,1.00595,1.00595,8800000.0
2008-07-18 19:18:00,1.0059,1.006,1.0059,1.0059,18200000.0
2008-07-18 19:19:00,1.0059,1.00605,1.0059,1.00605,31000000.0
2008-07-18 19:20:00,1.00605,1.00605,1.006,1.006,9300000.0
2008-07-18 19:21:00,1.00588,1.00595,1.00557,1.00595,127300000.0
2008-07-18 19:22:00,1.006,1.00605,1.00585,1.00585,122700000.0
2008-07-18 19:23:00,1.0059,1.006,1.0059,1.00595,24100000.0
2008-07-18 19:24:00,1.00595,1.00595,1.00595,1.00595,2100000.0
2008-07-18 19:25:00,1.006,1.006,1.006,1.006,2100000.0
2008-07-18 19:26:00,1.006,1.006,1.006,1.006,8500000.0
2008-07-18 19:27:00,1.00605,1.00605,1.00605,1.00605,3000000.0
2008-07-18 19:28:00,1.00605,1.00635,1.00605,1.00605,97600000.0
2008-07-18 19:29:00,1.006,1.00605,1.006,1.00605,14100000.0
2008-07-18 19:30:00,1.00605,1.00615,1.00605,1.00615,34700000.0
2008-07-18 19:31:00,1.00615,1.00615,1.00605,1.00605,36300000.0
2008-07-18 19:32:00,1.00605,1.00615,1.006,1.00605,35800000.0
2008-07-18 19:33:00,1.00605,1.00615,1.006,1.00615,62800000.0
2008-07-18 19:34:00,1.00615,1.0062,1.0061,1.0061,14900000.0
2008-07-18 19:35:00,1.0061,1.00615,1.00595,1.00595,56000000.0
2008-07-18 19:36:00,1.00595,1.00595,1.00575,1.00595,71200000.0
2008-07-18 19:37:00,1.0059,1.0059,1.00585,1.00585,14800000.0
2008-07-18 19:38:00,1.0058,1.00585,1.00565,1.00575,163600000.0
2008-07-18 19:39:00,1.00595,1.00595,1.0058,1.0058,28400000.0
2008-07-18 19:40:00,1.00575,1.00575,1.00575,1.00575,4200000.0
2008-07-18 19:41:00,1.00575,1.00585,1.00575,1.00575,29000000.0
2008-07-18 19:42:00,1.00575,1.00585,1.00575,1.00575,9100000.0
2008-07-18 19:43:00,1.0058,1.0058,1.0058,1.0058,2100000.0
2008-07-18 19:44:00,1.0058,1.0058,1.0057,1.0057,51600000.0
2008-07-18 19:45:00,1.0057,1.0058,1.0057,1.0058,25800000.0
2008-07-18 19:46:00,1.00585,1.00615,1.00575,1.006,84000000.0
2008-07-18 19:47:00,1.00605,1.00605,1.006,1.006,15900000.0
2008-07-18 19:48:00,1.006,1.00615,1.006,1.006,56700000.0
2008-07-18 19:49:00,1.006,1.006,1.006,1.006,2100000.0
2008-07-18 19:50:00,1.006,1.006,1.006,1.006,10700000.0
2008-07-18 19:51:00,1.006,1.006,1.006,1.006,8500000.0
2008-07-18 19:52:00,1.00602,1.00602,1.00557,1.00557,27100000.0
2008-07-18 19:53:00,1.006,1.006,1.00575,1.0058,139000000.0
2008-07-18 19:54:00,1.0058,1.00595,1.0057,1.0057,79600000.0
2008-07-18 19:55:00,1.0057,1.00575,1.0057,1.0057,32500000.0
2008-07-18 19:56:00,1.00575,1.00575,1.0057,1.00575,19600000.0
2008-07-18 19:57:00,1.00575,1.00575,1.0057,1.0057,22900000.0
2008-07-18 19:58:00,1.0057,1.0057,1.0057,1.0057,6300000.0
2008-07-18 19:59:00,1.0057,1.0057,1.00565,1.0057,12600000.0
2008-07-18 20:00:00,1.0057,1.00575,1.0057,1.0057,14000000.0
2008-07-18 20:01:00,1.00565,1.00565,1.00565,1.00565,4600000.0
2008-07-18 20:02:00,1.0057,1.0057,1.0057,1.0057,14000000.0
2008-07-18 20:03:00,1.00575,1.0058,1.0057,1.00575,21500000.0
2008-07-18 20:04:00,1.0057,1.00585,1.0057,1.00585,69700000.0
2008-07-18 20:05:00,1.00585,1.0059,1.00585,1.0059,25000000.0
2008-07-18 20:06:00,1.0059,1.0059,1.0058,1.0058,41000000.0
2008-07-18 20:07:00,1.0058,1.00605,1.0058,1.00605,111700000.0
2008-07-18 20:08:00,1.0061,1.0061,1.0061,1.0061,2500000.0
2008-07-18 20:09:00,1.006,1.00605,1.006,1.006,53000000.0
2008-07-18 20:10:00,1.0061,1.0062,1.00605,1.0061,82700000.0
2008-07-18 20:11:00,1.00615,1.0062,1.00605,1.00615,42300000.0
2008-07-18 20:12:00,1.0061,1.0061,1.0061,1.0061,21200000.0
2008-07-18 20:13:00,1.0061,1.0061,1.0061,1.0061,10500000.0
2008-07-18 20:14:00,1.00615,1.00615,1.0061,1.0061,13600000.0
2008-07-18 20:15:00,1.00615,1.00625,1.0061,1.0062,65000000.0
2008-07-18 20:16:00,1.0062,1.0068,1.0062,1.0067,69000000.0
2008-07-18 20:17:00,1.0067,1.00675,1.00645,1.00665,137400000.0
2008-07-18 20:18:00,1.0066,1.0068,1.0064,1.0068,173300000.0
2008-07-18 20:19:00,1.0068,1.0071,1.00675,1.00705,33100000.0
2008-07-18 20:20:00,1.00705,1.00705,1.0069,1.0069,135300000.0
2008-07-18 20:21:00,1.0069,1.007,1.00685,1.0069,34400000.0
2008-07-18 20:22:00,1.0069,1.0071,1.0069,1.00705,49700000.0
2008-07-18 20:23:00,1.007,1.007,1.00675,1.00695,145500000.0
2008-07-18 20:24:00,1.007,1.007,1.0068,1.00695,116300000.0
2008-07-18 20:25:00,1.00695,1.0071,1.00695,1.007,34300000.0
2008-07-18 20:26:00,1.007,1.00715,1.007,1.00715,23400000.0
2008-07-18 20:27:00,1.0071,1.0071,1.00705,1.0071,49600000.0
2008-07-18 20:28:00,1.0071,1.0072,1.007,1.00715,48400000.0
2008-07-18 20:29:00,1.0071,1.0072,1.00705,1.0072,148000000.0
2008-07-18 20:30:00,1.0072,1.0074,1.0072,1.0073,208300000.0
2008-07-18 20:31:00,1.0073,1.0073,1.00715,1.00715,30800000.0
2008-07-18 20:32:00,1.0072,1.0073,1.00715,1.00715,64200000.0
2008-07-18 20:33:00,1.0071,1.0072,1.0071,1.0071,40300000.0
2008-07-18 20:34:00,1.0071,1.0072,1.0071,1.0072,13400000.0
2008-07-18 20:35:00,1.00715,1.0072,1.0071,1.0071,8900000.0
2008-07-18 20:36:00,1.0071,1.0071,1.0071,1.0071,4500000.0
2008-07-18 20:37:00,1.00688,1.00711,1.00685,1.00685,41700000.0
2008-07-18 20:38:00,1.0071,1.0071,1.0071,1.0071,4500000.0
2008-07-18 20:39:00,1.0071,1.00715,1.00705,1.00705,20500000.0
2008-07-18 20:40:00,1.00705,1.0072,1.0065,1.0065,189900000.0
2008-07-18 20:41:00,1.0065,1.0069,1.0063,1.00645,229300000.0
2008-07-18 20:42:00,1.0064,1.0066,1.0064,1.0066,48800000.0
2008-07-18 20:43:00,1.0066,1.0066,1.00635,1.0064,144400000.0
2008-07-18 20:44:00,1.00655,1.00655,1.00655,1.00655,16900000.0
2008-07-18 20:45:00,1.00655,1.00655,1.00655,1.00655,4300000.0
2008-07-18 20:46:00,1.00655,1.00665,1.00655,1.00665,82800000.0
2008-07-18 20:47:00,1.00675,1.0068,1.00655,1.0067,135900000.0
2008-07-18 20:48:00,1.0067,1.0067,1.00655,1.0067,112100000.0
2008-07-18 20:49:00,1.0067,1.0069,1.0066,1.0069,97800000.0
2008-07-18 20:50:00,1.0069,1.00705,1.0068,1.00695,116200000.0
2008-07-18 20:51:00,1.00695,1.00695,1.00675,1.0069,70400000.0
2008-07-18 20:52:00,1.00695,1.00695,1.0068,1.0068,51900000.0
2008-07-18 20:53:00,1.00685,1.0069,1.00675,1.00675,92700000.0
2008-07-18 20:54:00,1.00675,1.00705,1.00675,1.00705,69100000.0
2008-07-18 20:55:00,1.00705,1.0072,1.0067,1.0067,164200000.0
2008-07-18 20:56:00,1.00675,1.0068,1.0064,1.0066,183200000.0
2008-07-18 20:57:00,1.00655,1.0067,1.00645,1.0066,116400000.0
2008-07-18 20:58:00,1.0066,1.0067,1.00645,1.0067,57200000.0
2008-07-18 20:59:00,1.0067,1.0067,1.0063,1.0063,160100000.0
2008-07-18 21:00:00,1.0063,1.0064,1.00625,1.00635,72100000.0
2008-07-18 21:01:00,1.00635,1.0064,1.0062,1.0063,44500000.0
2008-07-18 21:02:00,1.0063,1.0063,1.0062,1.0062,15400000.0
2008-07-18 21:03:00,1.0064,1.0067,1.0063,1.0067,48500000.0
2008-07-18 21:04:00,1.0067,1.0067,1.00655,1.00655,27700000.0
2008-07-18 21:05:00,1.00655,1.00655,1.00645,1.00645,7500000.0
2008-07-18 21:06:00,1.0066,1.0066,1.0062,1.0062,43200000.0
2008-07-18 21:07:00,1.00625,1.00625,1.0062,1.00625,20500000.0
2008-07-18 21:08:00,1.0062,1.00645,1.0062,1.0063,48000000.0
2008-07-18 21:09:00,1.0063,1.00645,1.0063,1.00645,10300000.0
2008-07-18 21:10:00,1.0066,1.0066,1.00645,1.0065,14500000.0
2008-07-18 21:11:00,1.0065,1.00655,1.0065,1.00655,4500000.0
2008-07-18 21:12:00,1.0065,1.00655,1.00645,1.00655,13800000.0
2008-07-18 21:13:00,1.0066,1.0066,1.0066,1.0066,2000000.0
2008-07-18 21:14:00,1.0065,1.00655,1.00645,1.00645,31100000.0
2008-07-18 21:15:00,1.00645,1.00645,1.00635,1.00645,161200000.0
2008-07-18 21:16:00,1.00645,1.00655,1.00645,1.00645,33800000.0
2008-07-18 21:17:00,1.00645,1.00645,1.00645,1.00645,4200000.0
2008-07-18 21:18:00,1.00655,1.00655,1.00645,1.00645,21600000.0
2008-07-18 21:19:00,1.00645,1.0065,1.0064,1.00645,48800000.0
2008-07-18 21:20:00,1.0064,1.00645,1.0064,1.00645,106800000.0
2008-07-18 21:21:00,1.00645,1.00645,1.00645,1.00645,2500000.0
2008-07-18 21:22:00,1.00645,1.00645,1.00645,1.00645,17200000.0
2008-07-18 21:23:00,1.00645,1.00645,1.00645,1.00645,6300000.0
2008-07-18 21:24:00,1.00645,1.00645,1.00625,1.00625,21500000.0
2008-07-18 21:25:00,1.00615,1.00635,1.00605,1.00625,107000000.0
2008-07-18 21:26:00,1.00615,1.00615,1.00605,1.00605,14600000.0
2008-07-18 21:27:00,1.00605,1.00615,1.00605,1.00615,8900000.0
2008-07-18 21:28:00,1.00615,1.00635,1.00615,1.00615,77500000.0
2008-07-18 21:29:00,1.0061,1.00615,1.0061,1.00615,15800000.0
2008-07-18 21:30:00,1.00615,1.00625,1.00615,1.00625,2600000.0
2008-07-18 21:31:00,1.00615,1.00615,1.0061,1.00615,10200000.0
2008-07-18 21:32:00,1.00615,1.00615,1.0061,1.0061,7300000.0
2008-07-18 21:33:00,1.0061,1.0061,1.0061,1.0061,2100000.0
2008-07-18 21:34:00,1.00615,1.00615,1.00605,1.00605,5600000.0
2008-07-18 21:35:00,1.00605,1.0061,1.00605,1.0061,26600000.0
2008-07-18 21:36:00,1.00615,1.00615,1.00615,1.00615,1000000.0
2008-07-18 21:37:00,1.00605,1.00605,1.00605,1.00605,21600000.0
2008-07-18 21:38:00,1.00615,1.00615,1.00605,1.00605,10200000.0
2008-07-18 21:39:00,1.00605,1.00605,1.00605,1.00605,5000000.0
2008-07-18 21:40:00,1.00605,1.00605,1.00605,1.00605,27100000.0
2008-07-18 21:41:00,1.00605,1.00605,1.00605,1.00605,34700000.0
2008-07-18 21:42:00,1.00605,1.00605,1.00605,1.00605,2400000.0
2008-07-18 21:43:00,1.00605,1.00605,1.006,1.006,6300000.0
2008-07-18 21:44:00,1.006,1.00605,1.006,1.00605,3100000.0
2008-07-18 21:45:00,1.00605,1.0061,1.006,1.006,45300000.0
2008-07-18 21:46:00,1.0061,1.0062,1.00595,1.006,36100000.0
2008-07-18 21:47:00,1.0059,1.0061,1.0058,1.0061,93700000.0
2008-07-18 21:48:00,1.00615,1.00615,1.0056,1.0056,56800000.0
2008-07-18 21:49:00,1.00565,1.00565,1.00565,1.00565,3600000.0
2008-07-18 21:50:00,1.00565,1.00575,1.0056,1.00565,30600000.0
2008-07-18 21:51:00,1.00565,1.00565,1.00565,1.00565,3200000.0
2008-07-18 21:52:00,1.0056,1.0056,1.0056,1.0056,32000000.0
2008-07-18 21:53:00,1.00565,1.0057,1.00555,1.00565,17800000.0
2008-07-18 21:54:00,1.00565,1.00565,1.00555,1.00555,47600000.0
2008-07-18 21:55:00,1.00555,1.00565,1.00555,1.00555,41500000.0
2008-07-18 21:56:00,1.00555,1.0056,1.00555,1.00555,33000000.0
2008-07-18 21:57:00,1.0056,1.0056,1.00555,1.00555,13400000.0
2008-07-18 21:58:00,1.00555,1.00565,1.00555,1.00565,13800000.0
2008-07-18 21:59:00,1.00565,1.00565,1.00555,1.00555,40700000.0
2008-07-18 22:00:00,1.00555,1.0056,1.00555,1.0056,10400000.0
2008-07-18 22:01:00,1.0056,1.0057,1.00555,1.0056,40000000.0
2008-07-18 22:02:00,1.0056,1.00565,1.00555,1.00555,43700000.0
2008-07-18 22:03:00,1.0057,1.0057,1.00535,1.00545,33600000.0
2008-07-18 22:04:00,1.00545,1.0055,1.0054,1.0054,17500000.0
2008-07-18 22:05:00,1.00545,1.00575,1.0054,1.00565,42100000.0
2008-07-18 22:06:00,1.00565,1.00565,1.00555,1.00555,6600000.0
2008-07-18 22:07:00,1.00565,1.0057,1.00555,1.0056,43400000.0
2008-07-18 22:08:00,1.00565,1.0057,1.00565,1.0057,11000000.0
2008-07-18 22:09:00,1.0057,1.0057,1.0057,1.0057,7000000.0
2008-07-18 22:10:00,1.0057,1.0057,1.0057,1.0057,10000000.0
2008-07-18 22:11:00,1.0057,1.0057,1.0057,1.0057,5000000.0
2008-07-18 22:12:00,1.0057,1.0057,1.00565,1.00565,15000000.0
2008-07-18 22:13:00,1.00565,1.0058,1.00565,1.00575,31900000.0
2008-07-18 22:14:00,1.00575,1.00575,1.0057,1.0057,7000000.0
2008-07-18 22:15:00,1.0057,1.00585,1.00565,1.0058,29300000.0
2008-07-18 22:16:00,1.00575,1.00575,1.00575,1.00575,4500000.0
2008-07-18 22:17:00,1.0057,1.00605,1.0057,1.00585,76900000.0
2008-07-18 22:18:00,1.0057,1.00575,1.0057,1.00575,26200000.0
2008-07-18 22:19:00,1.0057,1.00575,1.00565,1.0057,36300000.0
2008-07-18 22:20:00,1.0057,1.0057,1.00555,1.00565,44600000.0
2008-07-18 22:21:00,1.00575,1.00575,1.00565,1.00565,24800000.0
2008-07-18 22:22:00,1.0057,1.00575,1.0057,1.0057,34300000.0
2008-07-18 22:23:00,1.00575,1.00585,1.0057,1.0058,33600000.0
2008-07-18 22:24:00,1.0058,1.00585,1.0058,1.0058,76800000.0
2008-07-18 22:25:00,1.0057,1.0058,1.00565,1.00565,39400000.0
2008-07-18 22:26:00,1.00555,1.0056,1.0055,1.0056,27600000.0
2008-07-18 22:27:00,1.0055,1.0055,1.0055,1.0055,10100000.0
2008-07-18 22:28:00,1.00555,1.00575,1.00555,1.00575,6100000.0
2008-07-18 22:29:00,1.00565,1.0058,1.00565,1.0058,17200000.0
2008-07-18 22:30:00,1.0057,1.0059,1.0057,1.0057,12900000.0
2008-07-18 22:31:00,1.0057,1.0058,1.0057,1.0058,25400000.0
2008-07-18 22:32:00,1.0057,1.00595,1.0057,1.00595,12200000.0
2008-07-18 22:33:00,1.0059,1.0061,1.00585,1.00595,29300000.0
2008-07-18 22:34:00,1.0062,1.0064,1.00605,1.00615,52800000.0
2008-07-18 22:35:00,1.0062,1.0062,1.0061,1.0061,7000000.0
2008-07-18 22:36:00,1.0061,1.0064,1.0059,1.00615,86200000.0
2008-07-18 22:37:00,1.00615,1.00615,1.00595,1.00605,30800000.0
2008-07-18 22:38:00,1.00615,1.00615,1.00615,1.00615,1000000.0
2008-07-18 22:39:00,1.00615,1.00625,1.00605,1.00615,10300000.0
2008-07-18 22:40:00,1.006,1.006,1.006,1.006,3200000.0
2008-07-18 22:41:00,1.0061,1.0061,1.00605,1.00605,9000000.0
2008-07-18 22:42:00,1.0059,1.0063,1.0059,1.00595,58800000.0
2008-07-18 22:43:00,1.00605,1.00615,1.00585,1.00595,51100000.0
2008-07-18 22:44:00,1.0059,1.00625,1.0059,1.00625,21000000.0
2008-07-18 22:45:00,1.00625,1.00625,1.00585,1.00585,8800000.0
2008-07-18 22:46:00,1.00585,1.00605,1.0058,1.00585,41400000.0
2008-07-18 22:47:00,1.0057,1.00575,1.0057,1.00575,15900000.0
2008-07-18 22:48:00,1.00575,1.00585,1.00575,1.00585,11000000.0
2008-07-18 22:49:00,1.0058,1.0058,1.00575,1.00575,2000000.0
2008-07-18 22:50:00,1.0056,1.00585,1.0056,1.00585,9500000.0
2008-07-18 22:51:00,1.00585,1.00605,1.00585,1.00595,13100000.0
2008-07-18 22:52:00,1.00605,1.00605,1.00595,1.00595,6100000.0
2008-07-18 22:53:00,1.0059,1.006,1.0059,1.00595,8300000.0
2008-07-18 22:54:00,1.0059,1.0059,1.00575,1.00575,20400000.0
2008-07-18 22:55:00,1.0059,1.0059,1.00585,1.00585,2000000.0
2008-07-18 22:56:00,1.0057,1.0057,1.0057,1.0057,7100000.0
2008-07-18 22:57:00,1.0057,1.0057,1.00545,1.0056,26700000.0
2008-07-18 22:58:00,1.00555,1.00565,1.00555,1.00565,3000000.0
2008-07-18 22:59:00,1.0055,1.0056,1.0053,1.0053,16000000.0
2008-07-21 00:00:00,1.0063,1.0063,1.0063,1.0063,58000000.0
2008-07-21 00:02:00,1.0067,1.0068,1.0066,1.0068,58000000.0
2008-07-21 00:03:00,1.007,1.007,1.0064,1.0067,58000000.0
2008-07-21 00:11:00,1.0068,1.007,1.0068,1.0069,58000000.0
2008-07-21 00:12:00,1.0068,1.0068,1.0067,1.0067,58000000.0
2008-07-21 00:15:00,1.0066,1.0066,1.0065,1.0065,58000000.0
2008-07-21 00:16:00,1.0066,1.0066,1.0066,1.0066,58000000.0
2008-07-21 00:24:00,1.0065,1.0067,1.0065,1.0067,58000000.0
2008-07-21 00:27:00,1.0069,1.0069,1.0069,1.0069,58000000.0
2008-07-21 00:31:00,1.007,1.007,1.007,1.007,58000000.0
2008-07-21 00:33:00,1.0068,1.0068,1.0066,1.0066,58000000.0
2008-07-21 00:34:00,1.0065,1.0065,1.0065,1.0065,58000000.0
2008-07-21 00:38:00,1.0064,1.0064,1.0064,1.0064,58000000.0
2008-07-21 00:49:00,1.0066,1.0066,1.0064,1.0065,58000000.0
2008-07-21 00:58:00,1.0067,1.0068,1.0067,1.0068,58000000.0
2008-07-21 00:59:00,1.007,1.007,1.0069,1.0069,58000000.0
2008-07-21 01:01:00,1.0068,1.0068,1.0068,1.0068,58000000.0
2008-07-21 01:02:00,1.0067,1.0071,1.0067,1.0071,58000000.0
2008-07-21 01:03:00,1.0072,1.0072,1.007,1.0071,58000000.0
2008-07-21 01:04:00,1.007,1.007,1.007,1.007,58000000.0
2008-07-21 01:05:00,1.0071,1.0072,1.0071,1.0071,58000000.0
2008-07-21 01:06:00,1.007,1.007,1.007,1.007,58000000.0
2008-07-21 01:08:00,1.0071,1.0071,1.007,1.007,58000000.0
2008-07-21 01:13:00,1.0071,1.0071,1.0071,1.0071,58000000.0
2008-07-21 01:14:00,1.007,1.007,1.007,1.007,58000000.0
2008-07-21 01:20:00,1.0069,1.0069,1.0066,1.0067,58000000.0
2008-07-21 01:23:00,1.0066,1.0066,1.0066,1.0066,58000000.0
2008-07-21 01:24:00,1.0067,1.0067,1.0067,1.0067,58000000.0
2008-07-21 01:25:00,1.0066,1.0066,1.0066,1.0066,58000000.0
2008-07-21 01:26:00,1.0065,1.0065,1.0065,1.0065,58000000.0
2008-07-21 01:27:00,1.0066,1.0066,1.0066,1.0066,58000000.0
2008-07-21 01:28:00,1.0067,1.0067,1.0066,1.0066,58000000.0
2008-07-21 01:29:00,1.0067,1.0067,1.0067,1.0067,58000000.0
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 01:40:00,1.0065,1.0065,1.0065,1.0065,58000000.0
2008-07-21 01:41:00,1.0067,1.0067,1.0067,1.0067,58000000.0
2008-07-21 01:48:00,1.0066,1.0066,1.0066,1.0066,58000000.0
2008-07-21 02:00:00,1.0064,1.0065,1.0064,1.0065,58000000.0
2008-07-21 02:01:00,1.00634,1.00648,1.00619,1.00619,23900000.0
2008-07-21 02:02:00,1.00624,1.00641,1.00594,1.00608,24300000.0
2008-07-21 02:03:00,1.0066,1.0066,1.0065,1.0066,10000000.0
2008-07-21 02:04:00,1.00645,1.00655,1.0064,1.0064,29300000.0
2008-07-21 02:05:00,1.00653,1.00653,1.00617,1.00636,44300000.0
2008-07-21 02:06:00,1.0065,1.0065,1.0065,1.0065,2500000.0
2008-07-21 02:07:00,1.0065,1.0065,1.0064,1.0064,8600000.0
2008-07-21 02:08:00,1.0064,1.0065,1.0064,1.0065,6100000.0
2008-07-21 02:09:00,1.0065,1.0065,1.0065,1.0065,2500000.0
2008-07-21 02:10:00,1.0065,1.0065,1.00608,1.00608,13400000.0
2008-07-21 02:11:00,1.0065,1.0065,1.00633,1.00646,8600000.0
2008-07-21 02:12:00,1.00648,1.00648,1.00622,1.00646,14200000.0
2008-07-21 02:13:00,1.0065,1.0066,1.0065,1.0066,4100000.0
2008-07-21 02:14:00,1.00645,1.00647,1.00631,1.00647,5000000.0
2008-07-21 02:15:00,1.0065,1.0065,1.0065,1.0065,1000000.0
2008-07-21 02:16:00,1.0065,1.00654,1.00621,1.00654,97300000.0
2008-07-21 02:17:00,1.0065,1.0065,1.0064,1.0064,7600000.0
2008-07-21 02:18:00,1.0064,1.0065,1.0064,1.0064,8000000.0
2008-07-21 02:19:00,1.00645,1.0065,1.00645,1.0065,2000000.0
2008-07-21 02:20:00,1.0064,1.0064,1.0064,1.0064,3100000.0
2008-07-21 02:21:00,1.00646,1.00654,1.00646,1.00654,2000000.0
2008-07-21 02:22:00,1.0064,1.00645,1.0064,1.00645,3500000.0
2008-07-21 02:23:00,1.00645,1.00645,1.00635,1.00635,2000000.0
2008-07-21 02:24:00,1.00655,1.00665,1.00655,1.00665,10000000.0
2008-07-21 02:25:00,1.00645,1.00645,1.00645,1.00645,1000000.0
2008-07-21 02:26:00,1.0065,1.0065,1.0065,1.0065,2500000.0
2008-07-21 02:27:00,1.00655,1.00665,1.00655,1.00655,10000000.0
2008-07-21 02:28:00,1.00648,1.00649,1.00637,1.00649,5000000.0
2008-07-21 02:29:00,1.00635,1.00635,1.00635,1.00635,6400000.0
2008-07-21 02:30:00,1.00623,1.00635,1.00608,1.00635,6000000.0
2008-07-21 02:31:00,1.00635,1.0065,1.00635,1.0064,8700000.0
2008-07-21 02:32:00,1.00644,1.00644,1.00609,1.00639,8000000.0
2008-07-21 02:33:00,1.00645,1.00648,1.00635,1.00643,7000000.0
2008-07-21 02:34:00,1.00645,1.00645,1.00643,1.00645,15500000.0
2008-07-21 02:35:00,1.0064,1.0064,1.00635,1.00635,4500000.0
2008-07-21 02:36:00,1.00635,1.00635,1.00635,1.00635,2000000.0
2008-07-21 02:37:00,1.00636,1.00638,1.00624,1.00638,39800001.0
2008-07-21 02:38:00,1.00621,1.00644,1.00621,1.00627,36200001.0
2008-07-21 02:39:00,1.00646,1.00646,1.00615,1.00617,40300000.0
2008-07-21 02:40:00,1.00624,1.00628,1.00609,1.0062,36600000.0
2008-07-21 02:41:00,1.00635,1.00635,1.00635,1.00635,1000000.0
2008-07-21 02:42:00,1.00635,1.00635,1.00635,1.00635,1000000.0
2008-07-21 02:43:00,1.00635,1.00635,1.00635,1.00635,1000000.0
2008-07-21 02:44:00,1.00635,1.00638,1.006,1.0062,26600000.0
2008-07-21 02:45:00,1.00622,1.00635,1.00609,1.00635,27600000.0
2008-07-21 02:46:00,1.00627,1.00627,1.00589,1.00617,22600000.0
2008-07-21 02:47:00,1.0063,1.0063,1.0062,1.0062,8000000.0
2008-07-21 02:48:00,1.0063,1.0063,1.0062,1.0062,33500000.0
2008-07-21 02:49:00,1.0062,1.0063,1.0062,1.0063,11800000.0
2008-07-21 02:50:00,1.0063,1.0063,1.00625,1.00625,22600000.0
2008-07-21 02:51:00,1.00625,1.00625,1.00625,1.00625,1000000.0
2008-07-21 02:52:00,1.00622,1.00632,1.00597,1.00624,14000000.0
2008-07-21 02:53:00,1.00625,1.00625,1.00625,1.00625,1200000.0
2008-07-21 02:54:00,1.00625,1.0065,1.00625,1.00645,5000000.0
2008-07-21 02:55:00,1.00635,1.00635,1.00635,1.00635,4300000.0
2008-07-21 02:56:00,1.00635,1.0066,1.00635,1.0066,31400000.0
2008-07-21 02:57:00,1.0065,1.0065,1.0063,1.0065,21600000.0
2008-07-21 02:58:00,1.00635,1.0065,1.00625,1.0065,27200000.0
2008-07-21 02:59:00,1.0065,1.0066,1.00625,1.0063,24100000.0
2008-07-21 03:00:00,1.0063,1.0065,1.0063,1.0065,18200000.0
2008-07-21 03:01:00,1.0065,1.0065,1.0065,1.0065,9600000.0
2008-07-21 03:02:00,1.0065,1.0065,1.0065,1.0065,2500000.0
2008-07-21 03:03:00,1.0065,1.0065,1.0065,1.0065,13100000.0
2008-07-21 03:04:00,1.0065,1.0065,1.0064,1.0064,19500000.0
2008-07-21 03:05:00,1.0064,1.0065,1.0063,1.0063,53400000.0
2008-07-21 03:06:00,1.0064,1.0064,1.0064,1.0064,16700000.0
2008-07-21 03:07:00,1.0064,1.0064,1.0064,1.0064,2500000.0
2008-07-21 03:08:00,1.0064,1.0064,1.0061,1.0061,34200000.0
2008-07-21 03:09:00,1.0061,1.0061,1.0061,1.0061,10600000.0
2008-07-21 03:10:00,1.0061,1.0061,1.006,1.006,27000000.0
2008-07-21 03:11:00,1.006,1.0063,1.006,1.0063,15700000.0
2008-07-21 03:12:00,1.0062,1.0062,1.0061,1.0061,3700000.0
2008-07-21 03:13:00,1.0061,1.0061,1.0061,1.0061,12700000.0
2008-07-21 03:14:00,1.0061,1.00615,1.0061,1.0061,19500000.0
2008-07-21 03:15:00,1.00595,1.0061,1.00595,1.0061,8000000.0
2008-07-21 03:16:00,1.00609,1.00609,1.00588,1.00588,9000000.0
2008-07-21 03:17:00,1.0061,1.0061,1.0058,1.0058,33100000.0
2008-07-21 03:18:00,1.00575,1.0061,1.00575,1.0058,18200000.0
2008-07-21 03:19:00,1.0057,1.0059,1.0057,1.0057,6400000.0
2008-07-21 03:20:00,1.0057,1.0061,1.0057,1.0058,14100000.0
2008-07-21 03:21:00,1.0057,1.0057,1.0057,1.0057,2700000.0
2008-07-21 03:22:00,1.0057,1.0057,1.0057,1.0057,2700000.0
2008-07-21 03:23:00,1.0059,1.0059,1.0057,1.0057,6400000.0
2008-07-21 03:24:00,1.00585,1.006,1.00585,1.0059,7200000.0
2008-07-21 03:25:00,1.006,1.006,1.006,1.006,5000000.0
2008-07-21 03:26:00,1.006,1.00665,1.006,1.00665,71900000.0
2008-07-21 03:27:00,1.00655,1.0068,1.0065,1.0066,121200000.0
2008-07-21 03:28:00,1.0066,1.0069,1.0066,1.0067,36500000.0
2008-07-21 03:29:00,1.0067,1.0067,1.0065,1.0065,29000000.0
2008-07-21 03:30:00,1.0065,1.0065,1.0063,1.0065,42700000.0
2008-07-21 03:31:00,1.0064,1.0065,1.0064,1.0065,10200000.0
2008-07-21 03:32:00,1.0065,1.00655,1.0064,1.0065,35900000.0
2008-07-21 03:33:00,1.0065,1.00655,1.0063,1.0064,55600000.0
2008-07-21 03:34:00,1.0064,1.0064,1.0064,1.0064,20000000.0
2008-07-21 03:35:00,1.0064,1.0066,1.0064,1.0064,21400000.0
2008-07-21 03:36:00,1.0064,1.00655,1.0064,1.00645,49400000.0
2008-07-21 03:37:00,1.0066,1.0066,1.0063,1.0065,61100000.0
2008-07-21 03:38:00,1.0065,1.0065,1.0064,1.0064,10200000.0
2008-07-21 03:39:00,1.0064,1.00665,1.0063,1.00665,121300000.0
2008-07-21 03:40:00,1.00665,1.00665,1.0065,1.0065,69700000.0
2008-07-21 03:41:00,1.0065,1.0065,1.0064,1.0064,32000000.0
2008-07-21 03:42:00,1.0064,1.0064,1.0064,1.0064,2500000.0
2008-07-21 03:43:00,1.0064,1.0064,1.006,1.006,43900000.0
2008-07-21 03:44:00,1.0062,1.0062,1.0058,1.0058,33600000.0
2008-07-21 03:45:00,1.0059,1.006,1.00565,1.006,81600000.0
2008-07-21 03:46:00,1.006,1.0061,1.0059,1.0059,6000000.0
2008-07-21 03:47:00,1.0058,1.0059,1.0058,1.0059,15800000.0
2008-07-21 03:48:00,1.00595,1.006,1.00595,1.006,4500000.0
2008-07-21 03:49:00,1.006,1.006,1.006,1.006,2500000.0
2008-07-21 03:50:00,1.00623,1.00623,1.00593,1.00615,11000000.0
2008-07-21 03:51:00,1.00595,1.00602,1.00595,1.00602,2000000.0
2008-07-21 03:52:00,1.00605,1.00605,1.006,1.006,3500000.0
2008-07-21 03:53:00,1.00595,1.00595,1.00595,1.00595,4300000.0
2008-07-21 03:54:00,1.0057,1.00601,1.00562,1.00601,38900000.0
2008-07-21 03:55:00,1.00595,1.0061,1.00595,1.0061,4700000.0
2008-07-21 03:56:00,1.00618,1.00618,1.0057,1.00606,14600000.0
2008-07-21 03:57:00,1.00615,1.00615,1.00581,1.00601,34000000.0
2008-07-21 03:58:00,1.00608,1.00617,1.00605,1.00608,131780000.0
2008-07-21 03:59:00,1.0057,1.00617,1.0057,1.00601,110640000.0
2008-07-21 04:00:00,1.0059,1.0059,1.0059,1.0059,9700000.0
2008-07-21 04:01:00,1.006,1.006,1.006,1.006,5400000.0
2008-07-21 04:02:00,1.0059,1.0059,1.0059,1.0059,9700000.0
2008-07-21 04:03:00,1.0063,1.00635,1.0061,1.0061,20100000.0
2008-07-21 04:04:00,1.0061,1.0061,1.0061,1.0061,20000000.0
2008-07-21 04:05:00,1.0061,1.0061,1.0061,1.0061,5000000.0
2008-07-21 04:06:00,1.00615,1.0062,1.00615,1.0062,7000000.0
2008-07-21 04:07:00,1.00615,1.00615,1.0061,1.0061,11200000.0
2008-07-21 04:08:00,1.006,1.006,1.006,1.006,11800000.0
2008-07-21 04:09:00,1.006,1.006,1.006,1.006,2500000.0
2008-07-21 04:10:00,1.006,1.006,1.0059,1.0059,21700000.0
2008-07-21 04:11:00,1.0059,1.0059,1.0058,1.0058,12300000.0
2008-07-21 04:12:00,1.00587,1.0059,1.00571,1.0059,10200000.0
2008-07-21 04:13:00,1.0059,1.0059,1.0059,1.0059,1000000.0
2008-07-21 04:14:00,1.0058,1.0058,1.0058,1.0058,7000000.0
2008-07-21 04:15:00,1.00602,1.00613,1.00575,1.00602,22000000.0
2008-07-21 04:16:00,1.0059,1.0059,1.0059,1.0059,2000000.0
2008-07-21 04:17:00,1.0059,1.0059,1.0059,1.0059,1000000.0
2008-07-21 04:18:00,1.00593,1.00609,1.00586,1.00609,18600000.0
2008-07-21 04:19:00,1.0059,1.0059,1.0059,1.0059,1000000.0
2008-07-21 04:20:00,1.00585,1.00585,1.00575,1.00575,7200000.0
2008-07-21 04:21:00,1.00617,1.00618,1.0061,1.00615,105700000.0
2008-07-21 04:22:00,1.00585,1.00585,1.00585,1.00585,1000000.0
2008-07-21 04:23:00,1.00575,1.00575,1.00575,1.00575,2100000.0
2008-07-21 04:24:00,1.00575,1.00595,1.00575,1.00595,6400000.0
2008-07-21 04:25:00,1.0059,1.0059,1.0059,1.0059,6800000.0
2008-07-21 04:26:00,1.0059,1.0061,1.0058,1.0061,43800000.0
2008-07-21 04:27:00,1.0062,1.0062,1.00598,1.00598,24600000.0
2008-07-21 04:28:00,1.0058,1.0061,1.0058,1.0061,3000000.0
2008-07-21 04:29:00,1.00626,1.00626,1.00598,1.00598,35600000.0
2008-07-21 04:30:00,1.00612,1.00612,1.00566,1.00599,35600000.0
2008-07-21 04:31:00,1.0061,1.0061,1.0061,1.0061,3500000.0
2008-07-21 04:32:00,1.00623,1.00623,1.00596,1.0062,8000000.0
2008-07-21 04:33:00,1.00615,1.00615,1.00602,1.00606,34400000.0
2008-07-21 04:34:00,1.00599,1.00616,1.00599,1.00606,46200000.0
2008-07-21 04:35:00,1.0059,1.00614,1.0059,1.00614,7000000.0
2008-07-21 04:36:00,1.00625,1.00628,1.00615,1.00615,27600000.0
2008-07-21 04:37:00,1.0062,1.0062,1.00617,1.00617,5000000.0
2008-07-21 04:38:00,1.00622,1.00625,1.00622,1.00625,45200000.0
2008-07-21 04:39:00,1.00613,1.00623,1.00613,1.00623,7400000.0
2008-07-21 04:40:00,1.0059,1.0059,1.0059,1.0059,3200000.0
2008-07-21 04:41:00,1.00605,1.00605,1.00605,1.00605,1000000.0
2008-07-21 04:42:00,1.0059,1.0059,1.0059,1.0059,3200000.0
2008-07-21 04:43:00,1.0061,1.0061,1.006,1.006,19400000.0
2008-07-21 04:44:00,1.006,1.0061,1.006,1.0061,7900000.0
2008-07-21 04:45:00,1.00618,1.00618,1.00599,1.00615,23200000.0
2008-07-21 04:46:00,1.0061,1.0061,1.006,1.006,12700000.0
2008-07-21 04:47:00,1.0061,1.00612,1.0061,1.00612,40800002.0
2008-07-21 04:48:00,1.006,1.006,1.006,1.006,10600000.0
2008-07-21 04:49:00,1.006,1.006,1.006,1.006,5200000.0
2008-07-21 04:50:00,1.006,1.0061,1.0059,1.006,15300000.0
2008-07-21 04:51:00,1.006,1.006,1.006,1.006,1000000.0
2008-07-21 04:52:00,1.006,1.006,1.0058,1.0058,21400000.0
2008-07-21 04:53:00,1.0059,1.0059,1.0059,1.0059,6900000.0
2008-07-21 04:54:00,1.0058,1.0058,1.0058,1.0058,9700000.0
2008-07-21 04:55:00,1.00593,1.00593,1.0055,1.00569,35700000.0
2008-07-21 04:56:00,1.0058,1.0058,1.0058,1.0058,3100000.0
2008-07-21 04:57:00,1.0058,1.0058,1.0058,1.0058,5900000.0
2008-07-21 04:58:00,1.0058,1.0058,1.0058,1.0058,5300000.0
2008-07-21 04:59:00,1.0058,1.0058,1.0058,1.0058,3700000.0
2008-07-21 05:00:00,1.0058,1.0058,1.0057,1.0057,4100000.0
2008-07-21 05:01:00,1.0057,1.0057,1.0057,1.0057,2700000.0
2008-07-21 05:02:00,1.00546,1.00579,1.00524,1.00579,50100000.0
2008-07-21 05:03:00,1.0057,1.0057,1.0056,1.0056,15300000.0
2008-07-21 05:04:00,1.0056,1.0058,1.0056,1.0056,15600000.0
2008-07-21 05:05:00,1.0056,1.0056,1.0056,1.0056,11800000.0
2008-07-21 05:06:00,1.00549,1.00557,1.00528,1.00557,22000000.0
2008-07-21 05:07:00,1.00552,1.00568,1.00552,1.00565,59900000.0
2008-07-21 05:08:00,1.00568,1.00571,1.00548,1.00548,73500000.0
2008-07-21 05:09:00,1.0057,1.00575,1.0056,1.0056,67300000.0
2008-07-21 05:10:00,1.0056,1.0056,1.0056,1.0056,1000000.0
2008-07-21 05:11:00,1.00555,1.00555,1.00555,1.00555,5000000.0
2008-07-21 05:12:00,1.00527,1.00543,1.00527,1.00543,6300000.0
2008-07-21 05:13:00,1.00555,1.0056,1.00555,1.0056,2000000.0
2008-07-21 05:14:00,1.00555,1.0056,1.00555,1.0056,6800000.0
2008-07-21 05:15:00,1.0056,1.0056,1.0056,1.0056,2500000.0
2008-07-21 05:16:00,1.0056,1.0056,1.0056,1.0056,3600000.0
2008-07-21 05:17:00,1.0056,1.0056,1.0056,1.0056,10200000.0
2008-07-21 05:18:00,1.00548,1.0057,1.00539,1.00557,37000000.0
2008-07-21 05:19:00,1.0056,1.0056,1.0056,1.0056,1800000.0
2008-07-21 05:20:00,1.0054,1.00565,1.0054,1.00562,12000000.0
2008-07-21 05:21:00,1.00542,1.00553,1.00542,1.00544,12400000.0
2008-07-21 05:22:00,1.0056,1.0056,1.0056,1.0056,1700000.0
2008-07-21 05:23:00,1.0056,1.0056,1.0056,1.0056,1700000.0
2008-07-21 05:24:00,1.00568,1.00568,1.00545,1.00545,27200000.0
2008-07-21 05:25:00,1.00564,1.00564,1.0053,1.0053,34000000.0
2008-07-21 05:26:00,1.00561,1.00565,1.00543,1.00565,31600000.0
2008-07-21 05:27:00,1.00561,1.00565,1.00543,1.00563,80300000.0
2008-07-21 05:28:00,1.00555,1.00557,1.00538,1.00557,23300000.0
2008-07-21 05:29:00,1.00539,1.0056,1.00539,1.0056,4100000.0
2008-07-21 05:30:00,1.0056,1.0056,1.0056,1.0056,1700000.0
2008-07-21 05:31:00,1.00561,1.00567,1.0055,1.00563,106500000.0
2008-07-21 05:32:00,1.0057,1.0057,1.0057,1.0057,7500000.0
2008-07-21 05:33:00,1.00576,1.00576,1.00539,1.00565,16300000.0
2008-07-21 05:34:00,1.0057,1.0057,1.0057,1.0057,2700000.0
2008-07-21 05:35:00,1.00569,1.00569,1.00545,1.00545,8400000.0
2008-07-21 05:36:00,1.00539,1.00549,1.00539,1.00549,4300000.0
2008-07-21 05:37:00,1.0058,1.0058,1.0058,1.0058,2000000.0
2008-07-21 05:38:00,1.0058,1.0058,1.0058,1.0058,1000000.0
2008-07-21 05:39:00,1.0058,1.006,1.0057,1.0059,15300000.0
2008-07-21 05:40:00,1.0059,1.006,1.0059,1.006,10600000.0
2008-07-21 05:41:00,1.006,1.006,1.006,1.006,3000000.0
2008-07-21 05:42:00,1.006,1.006,1.006,1.006,1000000.0
2008-07-21 05:43:00,1.006,1.0062,1.006,1.006,3000000.0
2008-07-21 05:44:00,1.00594,1.00594,1.00548,1.00592,93600000.0
2008-07-21 05:45:00,1.006,1.006,1.0059,1.0059,3000000.0
2008-07-21 05:46:00,1.0059,1.0059,1.0059,1.0059,1000000.0
2008-07-21 05:47:00,1.0057,1.0059,1.0057,1.0058,21100000.0
2008-07-21 05:48:00,1.0058,1.006,1.0058,1.00585,42000000.0
2008-07-21 05:49:00,1.0058,1.0058,1.0058,1.0058,2500000.0
2008-07-21 05:50:00,1.0058,1.0058,1.0058,1.0058,2500000.0
2008-07-21 05:51:00,1.00587,1.00594,1.00574,1.00594,16500000.0
2008-07-21 05:52:00,1.0058,1.0058,1.0058,1.0058,2500000.0
2008-07-21 05:53:00,1.0058,1.0058,1.00575,1.00575,4600000.0
2008-07-21 05:54:00,1.0058,1.0059,1.0058,1.0059,6600000.0
2008-07-21 05:55:00,1.00567,1.00592,1.00567,1.00592,7400000.0
2008-07-21 05:56:00,1.00588,1.006,1.00562,1.006,10700000.0
2008-07-21 05:57:00,1.00593,1.00601,1.0056,1.00601,59300000.0
2008-07-21 05:58:00,1.00569,1.00597,1.00551,1.00592,51700000.0
2008-07-21 05:59:00,1.0058,1.0058,1.0058,1.0058,2100000.0
2008-07-21 06:00:00,1.0058,1.0059,1.0058,1.0059,5500000.0
2008-07-21 06:01:00,1.0059,1.0059,1.00575,1.0059,12200000.0
2008-07-21 06:02:00,1.0058,1.0059,1.0058,1.0059,8800000.0
2008-07-21 06:03:00,1.0058,1.0058,1.0058,1.0058,30600000.0
2008-07-21 06:04:00,1.0058,1.0058,1.0057,1.0057,5200000.0
2008-07-21 06:05:00,1.0057,1.0057,1.0057,1.0057,2800000.0
2008-07-21 06:06:00,1.0058,1.0058,1.00575,1.00575,12800000.0
2008-07-21 06:07:00,1.00577,1.00577,1.00558,1.00561,14700000.0
2008-07-21 06:08:00,1.00548,1.00574,1.00525,1.0055,53400000.0
2008-07-21 06:09:00,1.0058,1.0058,1.00565,1.00565,16800000.0
2008-07-21 06:10:00,1.00565,1.00565,1.00565,1.00565,2100000.0
2008-07-21 06:11:00,1.0056,1.0056,1.0056,1.0056,16200000.0
2008-07-21 06:12:00,1.0057,1.0057,1.0057,1.0057,3200000.0
2008-07-21 06:13:00,1.0056,1.0056,1.0056,1.0056,5400000.0
2008-07-21 06:14:00,1.00572,1.00577,1.00554,1.00577,82800000.0
2008-07-21 06:15:00,1.0057,1.0057,1.0057,1.0057,3200000.0
2008-07-21 06:16:00,1.0056,1.0056,1.0056,1.0056,5400000.0
2008-07-21 06:17:00,1.00551,1.00579,1.00551,1.00552,153600000.0
2008-07-21 06:18:00,1.0057,1.0057,1.0057,1.0057,3200000.0
2008-07-21 06:19:00,1.0056,1.0056,1.0056,1.0056,5400000.0
2008-07-21 06:20:00,1.00563,1.00563,1.00557,1.00557,6600000.0
2008-07-21 06:21:00,1.0056,1.0057,1.0056,1.0057,8600000.0
2008-07-21 06:22:00,1.0056,1.0056,1.0056,1.0056,5400000.0
2008-07-21 06:23:00,1.0057,1.0057,1.0057,1.0057,3200000.0
2008-07-21 06:24:00,1.0056,1.0056,1.0056,1.0056,5400000.0
2008-07-21 06:25:00,1.0057,1.0057,1.00555,1.0057,20500000.0
2008-07-21 06:26:00,1.00553,1.0057,1.00539,1.00557,92900000.0
2008-07-21 06:27:00,1.00549,1.00575,1.00549,1.00555,206300001.0
2008-07-21 06:28:00,1.00571,1.00571,1.00534,1.00545,146300002.0
2008-07-21 06:29:00,1.0057,1.00572,1.00549,1.00572,99000000.0
2008-07-21 06:30:00,1.0056,1.0056,1.0056,1.0056,4200000.0
2008-07-21 06:31:00,1.00565,1.00565,1.00565,1.00565,1000000.0
2008-07-21 06:32:00,1.0056,1.0056,1.0056,1.0056,2100000.0
2008-07-21 06:33:00,1.00565,1.00565,1.00565,1.00565,1000000.0
2008-07-21 06:34:00,1.0056,1.0056,1.0056,1.0056,2100000.0
2008-07-21 06:35:00,1.00551,1.00572,1.00551,1.00572,47100000.0
2008-07-21 06:36:00,1.00573,1.00573,1.00555,1.00555,122600002.0
2008-07-21 06:37:00,1.00561,1.00569,1.00561,1.00569,22100000.0
2008-07-21 06:38:00,1.0055,1.00571,1.0055,1.00555,74600000.0
2008-07-21 06:39:00,1.00555,1.00568,1.00555,1.00556,232100000.0
2008-07-21 06:40:00,1.00565,1.00565,1.00565,1.00565,2000000.0
2008-07-21 06:41:00,1.0056,1.0056,1.0056,1.0056,2100000.0
2008-07-21 06:42:00,1.00565,1.00565,1.00565,1.00565,1000000.0
2008-07-21 06:43:00,1.0056,1.0056,1.0056,1.0056,2100000.0
2008-07-21 06:44:00,1.0058,1.0058,1.00548,1.00577,16300000.0
2008-07-21 06:45:00,1.00565,1.00565,1.00565,1.00565,1000000.0
2008-07-21 06:46:00,1.0056,1.0056,1.0056,1.0056,2100000.0
2008-07-21 06:47:00,1.00575,1.00575,1.0055,1.00572,19900000.0
2008-07-21 06:48:00,1.00565,1.00565,1.00565,1.00565,1000000.0
2008-07-21 06:49:00,1.0056,1.0056,1.0056,1.0056,2100000.0
2008-07-21 06:50:00,1.0056,1.00576,1.0054,1.0054,21200000.0
2008-07-21 06:51:00,1.00565,1.00565,1.00565,1.00565,1000000.0
2008-07-21 06:52:00,1.00565,1.0057,1.0056,1.0056,5700000.0
2008-07-21 06:53:00,1.0056,1.0056,1.0056,1.0056,7500000.0
2008-07-21 06:54:00,1.0056,1.0056,1.0056,1.0056,2100000.0
2008-07-21 06:55:00,1.00553,1.00571,1.00553,1.00571,39300000.0
2008-07-21 06:56:00,1.0056,1.0056,1.0056,1.0056,4800000.0
2008-07-21 06:57:00,1.0056,1.0056,1.0056,1.0056,4800000.0
2008-07-21 06:58:00,1.00575,1.00575,1.00544,1.0056,95600000.0
2008-07-21 06:59:00,1.0056,1.0056,1.00555,1.00555,4300000.0
2008-07-21 07:00:00,1.00555,1.0057,1.00555,1.0057,25000000.0
2008-07-21 07:01:00,1.0056,1.0057,1.00555,1.00555,19600000.0
2008-07-21 07:02:00,1.00555,1.0057,1.00555,1.00565,7200000.0
2008-07-21 07:03:00,1.00555,1.0056,1.00555,1.0056,10900000.0
2008-07-21 07:04:00,1.0056,1.0056,1.0056,1.0056,4200000.0
2008-07-21 07:05:00,1.00577,1.0058,1.00538,1.0058,153300000.0
2008-07-21 07:06:00,1.00532,1.00571,1.00532,1.00548,185900000.0
2008-07-21 07:07:00,1.0056,1.00579,1.0056,1.00563,72900000.0
2008-07-21 07:08:00,1.00578,1.00582,1.00572,1.00582,8600000.0
2008-07-21 07:09:00,1.0056,1.0056,1.0056,1.0056,7500000.0
2008-07-21 07:10:00,1.0056,1.0057,1.00555,1.0057,37700000.0
2008-07-21 07:11:00,1.0057,1.0057,1.00555,1.0057,17900000.0
2008-07-21 07:12:00,1.00527,1.00567,1.00527,1.00567,88900000.0
2008-07-21 07:13:00,1.00573,1.00573,1.00547,1.00566,22400000.0
2008-07-21 07:14:00,1.00567,1.00567,1.0054,1.00556,119500000.0
2008-07-21 07:15:00,1.00563,1.00565,1.00548,1.00565,108200000.0
2008-07-21 07:16:00,1.00555,1.00565,1.00555,1.00555,22800000.0
2008-07-21 07:17:00,1.00565,1.0057,1.00555,1.0057,10700000.0
2008-07-21 07:18:00,1.0057,1.0057,1.0056,1.0056,22500000.0
2008-07-21 07:19:00,1.0056,1.0057,1.00555,1.0057,43900000.0
2008-07-21 07:20:00,1.0057,1.0057,1.00555,1.0056,16600000.0
2008-07-21 07:21:00,1.0056,1.0056,1.0056,1.0056,4800000.0
2008-07-21 07:22:00,1.0056,1.0057,1.0056,1.0057,7000000.0
2008-07-21 07:23:00,1.0057,1.0057,1.0056,1.0056,11000000.0
2008-07-21 07:24:00,1.0056,1.006,1.0056,1.0058,21900000.0
2008-07-21 07:25:00,1.0058,1.006,1.0058,1.006,7600000.0
2008-07-21 07:26:00,1.006,1.0061,1.006,1.0061,5000000.0
2008-07-21 07:27:00,1.0061,1.0061,1.006,1.0061,20000000.0
2008-07-21 07:28:00,1.0061,1.0061,1.00578,1.00602,8400000.0
2008-07-21 07:29:00,1.0061,1.0061,1.006,1.006,5000000.0
2008-07-21 07:30:00,1.006,1.0063,1.006,1.0063,27500000.0
2008-07-21 07:31:00,1.0063,1.0063,1.0063,1.0063,5000000.0
2008-07-21 07:32:00,1.0064,1.0064,1.00598,1.0062,38000000.0
2008-07-21 07:33:00,1.0063,1.0063,1.00625,1.00625,21000000.0
2008-07-21 07:34:00,1.0062,1.0064,1.0062,1.0064,34100000.0
2008-07-21 07:35:00,1.0064,1.0064,1.0064,1.0064,4300000.0
2008-07-21 07:36:00,1.00635,1.00645,1.00635,1.00635,22500000.0
2008-07-21 07:37:00,1.00645,1.0065,1.0063,1.00635,29500000.0
2008-07-21 07:38:00,1.00635,1.00635,1.0063,1.0063,14200000.0
2008-07-21 07:39:00,1.0063,1.0063,1.0063,1.0063,24100000.0
2008-07-21 07:40:00,1.0063,1.0064,1.0063,1.0063,36900000.0
2008-07-21 07:41:00,1.0063,1.0064,1.0063,1.0064,35300000.0
2008-07-21 07:42:00,1.0064,1.0064,1.0064,1.0064,18600000.0
2008-07-21 07:43:00,1.0064,1.0065,1.0064,1.0065,6100000.0
2008-07-21 07:44:00,1.0064,1.0065,1.0063,1.0063,20000000.0
2008-07-21 07:45:00,1.00646,1.00646,1.00612,1.00637,157300000.0
2008-07-21 07:46:00,1.0063,1.00635,1.0063,1.0063,19200000.0
2008-07-21 07:47:00,1.00638,1.00638,1.00608,1.00608,101400000.0
2008-07-21 07:48:00,1.00626,1.00645,1.00605,1.00645,71200000.0
2008-07-21 07:49:00,1.0063,1.0063,1.0063,1.0063,12500000.0
2008-07-21 07:50:00,1.00631,1.00632,1.00595,1.00632,71800000.0
2008-07-21 07:51:00,1.0062,1.0062,1.0062,1.0062,4200000.0
2008-07-21 07:52:00,1.00615,1.0063,1.00615,1.0063,14900000.0
2008-07-21 07:53:00,1.00636,1.00636,1.00615,1.00624,49700000.0
2008-07-21 07:54:00,1.0062,1.00625,1.0062,1.0062,8500000.0
2008-07-21 07:55:00,1.00625,1.00625,1.0062,1.0062,34200000.0
2008-07-21 07:56:00,1.00625,1.00625,1.0062,1.00625,6700000.0
2008-07-21 07:57:00,1.0062,1.0063,1.0062,1.0063,10700000.0
2008-07-21 07:58:00,1.0063,1.0063,1.0063,1.0063,2500000.0
2008-07-21 07:59:00,1.0065,1.0065,1.00641,1.00641,22300000.0
2008-07-21 08:00:00,1.0063,1.0063,1.0063,1.0063,12500000.0
2008-07-21 08:01:00,1.0062,1.0062,1.0062,1.0062,20000000.0
2008-07-21 08:02:00,1.0061,1.0061,1.0057,1.0057,68200000.0
2008-07-21 08:03:00,1.00575,1.0058,1.00575,1.0058,13900000.0
2008-07-21 08:04:00,1.0058,1.0058,1.0058,1.0058,2500000.0
2008-07-21 08:05:00,1.00589,1.00589,1.00559,1.00572,16700000.0
2008-07-21 08:06:00,1.0058,1.00585,1.0056,1.0058,67800000.0
2008-07-21 08:07:00,1.00585,1.0059,1.0057,1.00575,76300000.0
2008-07-21 08:08:00,1.0058,1.00595,1.0058,1.0059,44300000.0
2008-07-21 08:09:00,1.0059,1.0059,1.00585,1.00585,4200000.0
2008-07-21 08:10:00,1.0059,1.00595,1.0058,1.0058,30700000.0
2008-07-21 08:11:00,1.0057,1.0057,1.0057,1.0057,34100000.0
2008-07-21 08:12:00,1.0057,1.0059,1.0057,1.0058,25800000.0
2008-07-21 08:13:00,1.0059,1.0059,1.0059,1.0059,16900000.0
2008-07-21 08:14:00,1.00597,1.00599,1.00578,1.00599,10900000.0
2008-07-21 08:15:00,1.00576,1.00604,1.00575,1.006,16400000.0
2008-07-21 08:16:00,1.00595,1.006,1.0058,1.0059,64000000.0
2008-07-21 08:17:00,1.0059,1.0059,1.0058,1.00585,34800000.0
2008-07-21 08:18:00,1.00585,1.00585,1.00585,1.00585,10900000.0
2008-07-21 08:19:00,1.00585,1.0059,1.00585,1.0059,13300000.0
2008-07-21 08:20:00,1.0059,1.0059,1.0059,1.0059,2400000.0
2008-07-21 08:21:00,1.00596,1.00602,1.00575,1.00602,70500000.0
2008-07-21 08:22:00,1.0059,1.0059,1.0059,1.0059,4800000.0
2008-07-21 08:23:00,1.0059,1.0059,1.0058,1.0058,22200000.0
2008-07-21 08:24:00,1.0058,1.0058,1.0058,1.0058,15700000.0
2008-07-21 08:25:00,1.00588,1.00596,1.00567,1.00576,170899999.0
2008-07-21 08:26:00,1.0059,1.0059,1.0058,1.0059,34800000.0
2008-07-21 08:27:00,1.0059,1.0059,1.00585,1.0059,23200000.0
2008-07-21 08:28:00,1.0059,1.0059,1.0058,1.0058,13000000.0
2008-07-21 08:29:00,1.0058,1.0058,1.0058,1.0058,42600000.0
2008-07-21 08:30:00,1.0058,1.0058,1.0058,1.0058,19400000.0
2008-07-21 08:31:00,1.0058,1.0058,1.0058,1.0058,29800000.0
2008-07-21 08:32:00,1.0058,1.0058,1.0058,1.0058,2500000.0
2008-07-21 08:33:00,1.00564,1.00584,1.00564,1.00581,65700000.0
2008-07-21 08:34:00,1.0057,1.0057,1.0057,1.0057,15600000.0
2008-07-21 08:35:00,1.0057,1.0057,1.0056,1.0056,104700000.0
2008-07-21 08:36:00,1.0056,1.0056,1.0056,1.0056,10300000.0
2008-07-21 08:37:00,1.00565,1.00565,1.00565,1.00565,6400000.0
2008-07-21 08:38:00,1.0056,1.00565,1.0055,1.0055,51300000.0
2008-07-21 08:39:00,1.0055,1.0055,1.0055,1.0055,2500000.0
2008-07-21 08:40:00,1.0055,1.0056,1.0055,1.00555,179700000.0
2008-07-21 08:41:00,1.0056,1.0056,1.0055,1.0055,45900000.0
2008-07-21 08:42:00,1.0055,1.0056,1.0055,1.00555,20500000.0
2008-07-21 08:43:00,1.0055,1.0055,1.00535,1.00535,35900000.0
2008-07-21 08:44:00,1.00535,1.00555,1.00535,1.00555,99500000.0
2008-07-21 08:45:00,1.00555,1.00565,1.0055,1.0056,171800000.0
2008-07-21 08:46:00,1.0056,1.0056,1.0055,1.0056,53600000.0
2008-07-21 08:47:00,1.0056,1.0056,1.00525,1.00545,135400000.0
2008-07-21 08:48:00,1.0054,1.0055,1.0053,1.0053,71900000.0
2008-07-21 08:49:00,1.00542,1.00562,1.00516,1.00517,45900000.0
2008-07-21 08:50:00,1.00545,1.0055,1.0053,1.0053,122100000.0
2008-07-21 08:51:00,1.00535,1.00545,1.0053,1.00545,102800000.0
2008-07-21 08:52:00,1.00555,1.00565,1.00555,1.00555,133700000.0
2008-07-21 08:53:00,1.00555,1.0056,1.0055,1.0056,99200000.0
2008-07-21 08:54:00,1.0056,1.0056,1.0055,1.0056,32600000.0
2008-07-21 08:55:00,1.0056,1.0056,1.0056,1.0056,4900000.0
2008-07-21 08:56:00,1.0056,1.00575,1.0056,1.00575,41700000.0
2008-07-21 08:57:00,1.00575,1.00575,1.00575,1.00575,2100000.0
2008-07-21 08:58:00,1.00544,1.00582,1.00544,1.00562,116800000.0
2008-07-21 08:59:00,1.0057,1.00575,1.0057,1.00575,16700000.0
2008-07-21 09:00:00,1.0057,1.0057,1.0057,1.0057,15700000.0
2008-07-21 09:01:00,1.0057,1.0057,1.0057,1.0057,20700000.0
2008-07-21 09:02:00,1.00575,1.00605,1.00575,1.00605,93600000.0
2008-07-21 09:03:00,1.00605,1.00605,1.00595,1.00605,70500000.0
2008-07-21 09:04:00,1.00605,1.0061,1.006,1.0061,53400000.0
2008-07-21 09:05:00,1.0061,1.0061,1.0061,1.0061,9400000.0
2008-07-21 09:06:00,1.0061,1.00615,1.0061,1.00615,10400000.0
2008-07-21 09:07:00,1.00615,1.00615,1.00605,1.00605,32400000.0
2008-07-21 09:08:00,1.0061,1.00615,1.0061,1.0061,119100000.0
2008-07-21 09:09:00,1.0061,1.0061,1.006,1.006,245000000.0
2008-07-21 09:10:00,1.006,1.006,1.0059,1.0059,22300000.0
2008-07-21 09:11:00,1.0059,1.0063,1.0059,1.0063,116800000.0
2008-07-21 09:12:00,1.0063,1.0063,1.0062,1.0062,28200000.0
2008-07-21 09:13:00,1.00625,1.00625,1.006,1.006,26700000.0
2008-07-21 09:14:00,1.00605,1.00605,1.00595,1.006,22100000.0
2008-07-21 09:15:00,1.00605,1.00605,1.00605,1.00605,13900000.0
2008-07-21 09:16:00,1.00605,1.00605,1.00595,1.006,39100000.0
2008-07-21 09:17:00,1.00605,1.00605,1.006,1.006,20700000.0
2008-07-21 09:18:00,1.00605,1.00605,1.00595,1.00595,70400000.0
2008-07-21 09:19:00,1.00595,1.00595,1.0059,1.0059,14700000.0
2008-07-21 09:20:00,1.0059,1.00595,1.0059,1.00595,25000000.0
2008-07-21 09:21:00,1.00595,1.00595,1.0059,1.0059,6800000.0
2008-07-21 09:22:00,1.00595,1.00595,1.00585,1.00585,40900000.0
2008-07-21 09:23:00,1.00585,1.0059,1.0058,1.0059,79500000.0
2008-07-21 09:24:00,1.0058,1.0059,1.0056,1.00575,280700000.0
2008-07-21 09:25:00,1.0057,1.00575,1.0057,1.0057,75300000.0
2008-07-21 09:26:00,1.0057,1.006,1.0057,1.0058,80300000.0
2008-07-21 09:27:00,1.0058,1.0058,1.00575,1.00575,15500000.0
2008-07-21 09:28:00,1.00575,1.00585,1.00575,1.00585,25500000.0
2008-07-21 09:29:00,1.00585,1.00585,1.0057,1.0057,30100000.0
2008-07-21 09:30:00,1.0057,1.0057,1.0056,1.00565,33800000.0
2008-07-21 09:31:00,1.00565,1.00565,1.0056,1.0056,15700000.0
2008-07-21 09:32:00,1.00565,1.0057,1.0055,1.0056,60200000.0
2008-07-21 09:33:00,1.00565,1.00565,1.0056,1.00565,35600000.0
2008-07-21 09:34:00,1.00565,1.00565,1.00565,1.00565,10700000.0
2008-07-21 09:35:00,1.00565,1.00565,1.0055,1.00555,33000000.0
2008-07-21 09:36:00,1.00555,1.0056,1.00555,1.0056,11200000.0
2008-07-21 09:37:00,1.0056,1.0056,1.0056,1.0056,10600000.0
2008-07-21 09:38:00,1.0056,1.0056,1.0056,1.0056,5900000.0
2008-07-21 09:39:00,1.0056,1.0056,1.0056,1.0056,5900000.0
2008-07-21 09:40:00,1.0056,1.0057,1.0056,1.0057,8300000.0
2008-07-21 09:41:00,1.0057,1.0057,1.0057,1.0057,12500000.0
2008-07-21 09:42:00,1.0057,1.0057,1.0057,1.0057,2500000.0
2008-07-21 09:43:00,1.0057,1.0058,1.0055,1.0055,42100000.0
2008-07-21 09:44:00,1.0055,1.0055,1.0054,1.0054,28700000.0
2008-07-21 09:45:00,1.0054,1.0055,1.0054,1.0055,9600000.0
2008-07-21 09:46:00,1.0055,1.0057,1.0055,1.0057,23700000.0
2008-07-21 09:47:00,1.0057,1.0057,1.00565,1.00565,8800000.0
2008-07-21 09:48:00,1.00565,1.0057,1.00565,1.0057,8800000.0
2008-07-21 09:49:00,1.00565,1.00565,1.0056,1.0056,23500000.0
2008-07-21 09:50:00,1.0058,1.0058,1.00555,1.0057,165300000.0
2008-07-21 09:51:00,1.00575,1.006,1.00575,1.006,76400000.0
2008-07-21 09:52:00,1.0061,1.0063,1.0061,1.0062,63500000.0
2008-07-21 09:53:00,1.0061,1.0061,1.00595,1.0061,48000000.0
2008-07-21 09:54:00,1.006,1.0061,1.006,1.0061,19200000.0
2008-07-21 09:55:00,1.006,1.006,1.00585,1.0059,26200000.0
2008-07-21 09:56:00,1.0058,1.0059,1.00575,1.00585,40900000.0
2008-07-21 09:57:00,1.0059,1.0059,1.0057,1.00585,142200000.0
2008-07-21 09:58:00,1.0058,1.0058,1.0056,1.0056,60100000.0
2008-07-21 09:59:00,1.0056,1.0058,1.0056,1.00575,49500000.0
2008-07-21 10:00:00,1.00575,1.00575,1.00575,1.00575,3200000.0
2008-07-21 10:01:00,1.00565,1.0058,1.00565,1.0058,58200000.0
2008-07-21 10:02:00,1.0058,1.0059,1.0057,1.0059,96000000.0
2008-07-21 10:03:00,1.0059,1.0059,1.0057,1.0058,58600000.0
2008-07-21 10:04:00,1.0058,1.0059,1.0058,1.0059,81400000.0
2008-07-21 10:05:00,1.0059,1.00605,1.0057,1.0057,128400000.0
2008-07-21 10:06:00,1.0057,1.0058,1.0057,1.0057,147200000.0
2008-07-21 10:07:00,1.0057,1.0058,1.0057,1.00575,172100000.0
2008-07-21 10:08:00,1.0057,1.0057,1.0057,1.0057,8200000.0
2008-07-21 10:09:00,1.0057,1.0057,1.0054,1.0055,74900000.0
2008-07-21 10:10:00,1.00545,1.00545,1.0054,1.0054,108500000.0
2008-07-21 10:11:00,1.00545,1.0055,1.0054,1.0055,45400000.0
2008-07-21 10:12:00,1.00545,1.0055,1.00545,1.0055,11100000.0
2008-07-21 10:13:00,1.0055,1.0055,1.0054,1.0055,38100000.0
2008-07-21 10:14:00,1.00545,1.0055,1.0054,1.0054,61500000.0
2008-07-21 10:15:00,1.0054,1.00565,1.0054,1.00565,98400000.0
2008-07-21 10:16:00,1.00565,1.00565,1.0054,1.0054,148100000.0
2008-07-21 10:17:00,1.0054,1.0056,1.0054,1.0056,64300000.0
2008-07-21 10:18:00,1.0055,1.0055,1.0052,1.00525,206500000.0
2008-07-21 10:19:00,1.00525,1.00525,1.0052,1.0052,29700000.0
2008-07-21 10:20:00,1.0052,1.0052,1.0052,1.0052,5000000.0
2008-07-21 10:21:00,1.00539,1.00539,1.00472,1.00526,119200000.0
2008-07-21 10:22:00,1.0052,1.0053,1.0052,1.0053,5000000.0
2008-07-21 10:23:00,1.0052,1.0053,1.0052,1.0052,15000000.0
2008-07-21 10:24:00,1.0052,1.0053,1.00505,1.00505,85700000.0
2008-07-21 10:25:00,1.005,1.00505,1.005,1.005,36400000.0
2008-07-21 10:26:00,1.00505,1.00505,1.0049,1.0049,72400000.0
2008-07-21 10:27:00,1.0049,1.0049,1.0045,1.00455,299700000.0
2008-07-21 10:28:00,1.00455,1.0046,1.00425,1.00435,208400000.0
2008-07-21 10:29:00,1.00435,1.0047,1.00425,1.0047,119000000.0
2008-07-21 10:30:00,1.00465,1.005,1.0042,1.0044,309000000.0
2008-07-21 10:31:00,1.0044,1.00445,1.0044,1.00445,27800000.0
2008-07-21 10:32:00,1.0045,1.0046,1.0045,1.0046,70100000.0
2008-07-21 10:33:00,1.0047,1.0049,1.0047,1.0047,189700000.0
2008-07-21 10:34:00,1.0047,1.0047,1.00405,1.0041,162200000.0
2008-07-21 10:35:00,1.0041,1.00435,1.00405,1.0043,145200000.0
2008-07-21 10:36:00,1.0043,1.0043,1.00415,1.0042,101400000.0
2008-07-21 10:37:00,1.00405,1.00405,1.00405,1.00405,10600000.0
2008-07-21 10:38:00,1.00405,1.00405,1.004,1.004,46900000.0
2008-07-21 10:39:00,1.004,1.004,1.004,1.004,47200000.0
2008-07-21 10:40:00,1.004,1.00405,1.004,1.004,38400000.0
2008-07-21 10:41:00,1.004,1.004,1.004,1.004,17200000.0
2008-07-21 10:42:00,1.004,1.00405,1.004,1.00405,50300000.0
2008-07-21 10:43:00,1.004,1.00405,1.004,1.00405,22200000.0
2008-07-21 10:44:00,1.00405,1.0041,1.004,1.0041,31600000.0
2008-07-21 10:45:00,1.0041,1.0042,1.0041,1.0041,32500000.0
2008-07-21 10:46:00,1.0041,1.0041,1.0041,1.0041,31600000.0
2008-07-21 10:47:00,1.0041,1.0042,1.0041,1.0041,14400000.0
2008-07-21 10:48:00,1.0041,1.0042,1.0041,1.0041,24700000.0
2008-07-21 10:49:00,1.0041,1.0041,1.004,1.004,176500000.0
2008-07-21 10:50:00,1.004,1.0042,1.004,1.0042,75800000.0
2008-07-21 10:51:00,1.0041,1.0043,1.00405,1.0041,54500000.0
2008-07-21 10:52:00,1.0042,1.0043,1.0042,1.0043,95200000.0
2008-07-21 10:53:00,1.0043,1.0043,1.0043,1.0043,5000000.0
2008-07-21 10:54:00,1.0043,1.00445,1.0043,1.0044,51300000.0
2008-07-21 10:55:00,1.0043,1.0043,1.00415,1.00425,47300000.0
2008-07-21 10:56:00,1.0043,1.0044,1.00425,1.0044,41800000.0
2008-07-21 10:57:00,1.0044,1.0044,1.00405,1.00405,69000000.0
2008-07-21 10:58:00,1.00405,1.00415,1.00405,1.0041,39500000.0
2008-07-21 10:59:00,1.0041,1.0043,1.0041,1.0043,33000000.0
2008-07-21 11:00:00,1.00415,1.00415,1.0041,1.00415,17700000.0
2008-07-21 11:01:00,1.00415,1.00415,1.0041,1.00415,75300000.0
2008-07-21 11:02:00,1.00415,1.0042,1.004,1.004,54400000.0
2008-07-21 11:03:00,1.00405,1.00415,1.00405,1.00405,34300000.0
2008-07-21 11:04:00,1.004,1.0041,1.004,1.00405,30600000.0
2008-07-21 11:05:00,1.00405,1.0041,1.004,1.00405,240700000.0
2008-07-21 11:06:00,1.0041,1.0042,1.0041,1.0042,12200000.0
2008-07-21 11:07:00,1.00374,1.00422,1.00363,1.00406,74900000.0
2008-07-21 11:08:00,1.0042,1.0042,1.00415,1.0042,7400000.0
2008-07-21 11:09:00,1.0042,1.0042,1.0042,1.0042,2500000.0
2008-07-21 11:10:00,1.0042,1.0044,1.00415,1.0042,50200000.0
2008-07-21 11:11:00,1.0042,1.0044,1.0042,1.0044,28600000.0
2008-07-21 11:12:00,1.0044,1.0045,1.0044,1.0044,102800000.0
2008-07-21 11:13:00,1.0044,1.00455,1.0044,1.00455,56700000.0
2008-07-21 11:14:00,1.0045,1.0048,1.0045,1.00475,96800000.0
2008-07-21 11:15:00,1.0048,1.00495,1.00465,1.0047,156400000.0
2008-07-21 11:16:00,1.00475,1.0048,1.00465,1.00465,61400000.0
2008-07-21 11:17:00,1.00465,1.00465,1.00465,1.00465,7300000.0
2008-07-21 11:18:00,1.00465,1.00465,1.00445,1.00465,135800000.0
2008-07-21 11:19:00,1.00465,1.00465,1.00445,1.0045,48500000.0
2008-07-21 11:20:00,1.0045,1.0045,1.0045,1.0045,16900000.0
2008-07-21 11:21:00,1.0045,1.0045,1.0045,1.0045,7200000.0
2008-07-21 11:22:00,1.0045,1.00455,1.0045,1.0045,112800000.0
2008-07-21 11:23:00,1.0045,1.0045,1.0045,1.0045,2500000.0
2008-07-21 11:24:00,1.0045,1.0045,1.00435,1.0044,104100000.0
2008-07-21 11:25:00,1.00442,1.0045,1.0041,1.0045,50700000.0
2008-07-21 11:26:00,1.00419,1.00451,1.00419,1.00451,25400000.0
2008-07-21 11:27:00,1.0044,1.0045,1.0044,1.0045,29500000.0
2008-07-21 11:28:00,1.0045,1.0045,1.0044,1.0044,33900000.0
2008-07-21 11:29:00,1.0044,1.0044,1.0044,1.0044,4700000.0
2008-07-21 11:30:00,1.00434,1.00447,1.00412,1.00424,21100000.0
2008-07-21 11:31:00,1.0044,1.0044,1.0044,1.0044,9400000.0
2008-07-21 11:32:00,1.0044,1.0044,1.0041,1.00415,72900000.0
2008-07-21 11:33:00,1.0041,1.0041,1.00405,1.00405,36300000.0
2008-07-21 11:34:00,1.00405,1.00405,1.00405,1.00405,32300000.0
2008-07-21 11:35:00,1.00373,1.00406,1.00338,1.0037,73000000.0
2008-07-21 11:36:00,1.00405,1.00405,1.00405,1.00405,18400000.0
2008-07-21 11:37:00,1.00405,1.0043,1.00405,1.00405,107700000.0
2008-07-21 11:38:00,1.00405,1.0042,1.00405,1.0042,81400000.0
2008-07-21 11:39:00,1.0042,1.00425,1.00415,1.00415,60000000.0
2008-07-21 11:40:00,1.00415,1.0044,1.0041,1.0041,153400000.0
2008-07-21 11:41:00,1.00415,1.00435,1.0041,1.0042,155000000.0
2008-07-21 11:42:00,1.0042,1.0043,1.00415,1.0042,152500000.0
2008-07-21 11:43:00,1.0042,1.0042,1.0042,1.0042,20800000.0
2008-07-21 11:44:00,1.00425,1.0043,1.00425,1.0043,13600000.0
2008-07-21 11:45:00,1.0043,1.0043,1.0043,1.0043,2500000.0
2008-07-21 11:46:00,1.00392,1.00456,1.00373,1.00456,118800002.0
2008-07-21 11:47:00,1.0043,1.0043,1.004,1.00405,61300000.0
2008-07-21 11:48:00,1.00405,1.00405,1.004,1.004,11300000.0
2008-07-21 11:49:00,1.004,1.0041,1.0039,1.0039,70400000.0
2008-07-21 11:50:00,1.004,1.00425,1.00395,1.0042,196500000.0
2008-07-21 11:51:00,1.0042,1.0042,1.00405,1.00415,235500000.0
2008-07-21 11:52:00,1.00415,1.00415,1.00415,1.00415,2200000.0
2008-07-21 11:53:00,1.0042,1.0042,1.0041,1.0042,26400000.0
2008-07-21 11:54:00,1.00392,1.00427,1.00392,1.00393,244900000.0
2008-07-21 11:55:00,1.0042,1.0043,1.0042,1.0042,124000000.0
2008-07-21 11:56:00,1.0042,1.0043,1.0042,1.0043,27900000.0
2008-07-21 11:57:00,1.0043,1.0043,1.0043,1.0043,2500000.0
2008-07-21 11:58:00,1.0042,1.0042,1.0041,1.00415,15900000.0
2008-07-21 11:59:00,1.00415,1.00415,1.00415,1.00415,2100000.0
2008-07-21 12:00:00,1.0041,1.0041,1.0041,1.0041,27900000.0
2008-07-21 12:01:00,1.0041,1.0041,1.004,1.004,14500000.0
2008-07-21 12:02:00,1.0041,1.0041,1.00405,1.00405,7500000.0
2008-07-21 12:03:00,1.00405,1.00405,1.00405,1.00405,6500000.0
2008-07-21 12:04:00,1.00405,1.00405,1.004,1.004,9200000.0
2008-07-21 12:05:00,1.00405,1.00405,1.00405,1.00405,63100000.0
2008-07-21 12:06:00,1.00405,1.00405,1.00405,1.00405,55200000.0
2008-07-21 12:07:00,1.00405,1.00405,1.0038,1.0039,102300000.0
2008-07-21 12:08:00,1.0039,1.0039,1.0036,1.00385,272800000.0
2008-07-21 12:09:00,1.00385,1.0043,1.0036,1.00405,64500000.0
2008-07-21 12:10:00,1.00405,1.00405,1.004,1.004,13000000.0
2008-07-21 12:11:00,1.004,1.00405,1.0039,1.0039,51400000.0
2008-07-21 12:12:00,1.00358,1.00383,1.00345,1.00362,151600000.0
2008-07-21 12:13:00,1.0039,1.00395,1.00385,1.00385,23400000.0
2008-07-21 12:14:00,1.0036,1.00385,1.00357,1.00385,26700000.0
2008-07-21 12:15:00,1.00385,1.004,1.00365,1.00365,126900000.0
2008-07-21 12:16:00,1.00365,1.0038,1.00365,1.0037,39800000.0
2008-07-21 12:17:00,1.0038,1.0038,1.00365,1.0037,48500000.0
2008-07-21 12:18:00,1.0037,1.0037,1.0036,1.0036,19900000.0
2008-07-21 12:19:00,1.0037,1.00405,1.00365,1.00405,110800000.0
2008-07-21 12:20:00,1.00405,1.00405,1.00375,1.00375,141600000.0
2008-07-21 12:21:00,1.00375,1.00375,1.00365,1.0037,23200000.0
2008-07-21 12:22:00,1.0037,1.0037,1.0035,1.00365,92800000.0
2008-07-21 12:23:00,1.00365,1.004,1.00365,1.004,88100000.0
2008-07-21 12:24:00,1.004,1.004,1.004,1.004,2400000.0
2008-07-21 12:25:00,1.004,1.004,1.004,1.004,2400000.0
2008-07-21 12:26:00,1.00402,1.00403,1.00382,1.0039,266000000.0
2008-07-21 12:27:00,1.004,1.004,1.004,1.004,2400000.0
2008-07-21 12:28:00,1.004,1.004,1.00395,1.00395,4500000.0
2008-07-21 12:29:00,1.00395,1.004,1.0039,1.004,27600000.0
2008-07-21 12:30:00,1.004,1.004,1.004,1.004,2500000.0
2008-07-21 12:31:00,1.0039,1.0039,1.00385,1.00385,40300000.0
2008-07-21 12:32:00,1.0038,1.0038,1.0038,1.0038,2500000.0
2008-07-21 12:33:00,1.0038,1.0042,1.0038,1.0041,93200000.0
2008-07-21 12:34:00,1.0041,1.0042,1.0041,1.0041,14700000.0
2008-07-21 12:35:00,1.0042,1.0042,1.00385,1.00385,49200000.0
2008-07-21 12:36:00,1.0038,1.0038,1.00355,1.00355,35300000.0
2008-07-21 12:37:00,1.00355,1.0037,1.00355,1.0037,24700000.0
2008-07-21 12:38:00,1.00369,1.00373,1.00332,1.00338,75600000.0
2008-07-21 12:39:00,1.00375,1.00385,1.0037,1.0037,23800000.0
2008-07-21 12:40:00,1.0037,1.00385,1.0037,1.00385,20500000.0
2008-07-21 12:41:00,1.00385,1.00385,1.0038,1.0038,22800000.0
2008-07-21 12:42:00,1.0038,1.0038,1.00375,1.00375,8900000.0
2008-07-21 12:43:00,1.00375,1.00375,1.00375,1.00375,6400000.0
2008-07-21 12:44:00,1.00375,1.00375,1.00375,1.00375,2100000.0
2008-07-21 12:45:00,1.0038,1.00385,1.0038,1.00385,11000000.0
2008-07-21 12:46:00,1.00356,1.00385,1.00349,1.00385,167500000.0
2008-07-21 12:47:00,1.0038,1.0038,1.0038,1.0038,4700000.0
2008-07-21 12:48:00,1.00383,1.00387,1.00361,1.00364,136900000.0
2008-07-21 12:49:00,1.0038,1.0038,1.0038,1.0038,2500000.0
2008-07-21 12:50:00,1.0038,1.00385,1.00375,1.0038,117900000.0
2008-07-21 12:51:00,1.00385,1.00385,1.0038,1.0038,72200000.0
2008-07-21 12:52:00,1.00352,1.00385,1.00346,1.00349,255999999.0
2008-07-21 12:53:00,1.0038,1.00385,1.0038,1.00385,92200000.0
2008-07-21 12:54:00,1.0039,1.004,1.0039,1.004,87500000.0
2008-07-21 12:55:00,1.004,1.004,1.0039,1.0039,21000000.0
2008-07-21 12:56:00,1.0039,1.004,1.0039,1.004,82300000.0
2008-07-21 12:57:00,1.004,1.0041,1.00385,1.00385,166900000.0
2008-07-21 12:58:00,1.00385,1.0041,1.00385,1.0041,75000000.0
2008-07-21 12:59:00,1.0041,1.0041,1.0039,1.0041,29900000.0
2008-07-21 13:00:00,1.0041,1.0043,1.0041,1.0043,64200000.0
2008-07-21 13:01:00,1.00425,1.00425,1.00385,1.004,139400000.0
2008-07-21 13:02:00,1.004,1.004,1.0038,1.0038,23100000.0
2008-07-21 13:03:00,1.0038,1.0038,1.00375,1.0038,31900000.0
2008-07-21 13:04:00,1.0038,1.004,1.0038,1.004,149600000.0
2008-07-21 13:05:00,1.004,1.00415,1.004,1.0041,77900000.0
2008-07-21 13:06:00,1.0041,1.0041,1.0039,1.004,59100000.0
2008-07-21 13:07:00,1.004,1.004,1.004,1.004,16900000.0
2008-07-21 13:08:00,1.004,1.004,1.004,1.004,17500000.0
2008-07-21 13:09:00,1.004,1.00415,1.004,1.00415,16700000.0
2008-07-21 13:10:00,1.00415,1.00425,1.00415,1.00425,39800000.0
2008-07-21 13:11:00,1.00425,1.0043,1.0042,1.00425,37100000.0
2008-07-21 13:12:00,1.00425,1.0048,1.00425,1.0046,97800000.0
2008-07-21 13:13:00,1.0046,1.00495,1.00455,1.00465,168800000.0
2008-07-21 13:14:00,1.00465,1.0051,1.00465,1.005,159300000.0
2008-07-21 13:15:00,1.005,1.005,1.0046,1.0047,175800000.0
2008-07-21 13:16:00,1.0047,1.0048,1.0047,1.0048,35700000.0
2008-07-21 13:17:00,1.0047,1.0048,1.0046,1.0047,109800000.0
2008-07-21 13:18:00,1.0048,1.0048,1.0047,1.0047,70700000.0
2008-07-21 13:19:00,1.0047,1.00485,1.0047,1.0047,89600000.0
2008-07-21 13:20:00,1.0047,1.0047,1.0046,1.0046,22500000.0
2008-07-21 13:21:00,1.0046,1.00465,1.0046,1.00465,51500000.0
2008-07-21 13:22:00,1.0046,1.0046,1.0046,1.0046,33800000.0
2008-07-21 13:23:00,1.0046,1.00465,1.0046,1.0046,13900000.0
2008-07-21 13:24:00,1.00465,1.0048,1.0046,1.00465,58500000.0
2008-07-21 13:25:00,1.0046,1.00465,1.0046,1.0046,23900000.0
2008-07-21 13:26:00,1.0046,1.0047,1.0046,1.0046,60000000.0
2008-07-21 13:27:00,1.0046,1.00465,1.0046,1.00465,8500000.0
2008-07-21 13:28:00,1.0046,1.0046,1.0045,1.0045,47000000.0
2008-07-21 13:29:00,1.0045,1.0045,1.00415,1.0042,149700000.0
2008-07-21 13:30:00,1.0042,1.0042,1.0041,1.0041,59500000.0
2008-07-21 13:31:00,1.0042,1.0043,1.0041,1.0041,31100000.0
2008-07-21 13:32:00,1.0041,1.00415,1.00405,1.0041,33600000.0
2008-07-21 13:33:00,1.0041,1.00425,1.0041,1.0042,84600000.0
2008-07-21 13:34:00,1.0042,1.0045,1.0042,1.00445,67900000.0
2008-07-21 13:35:00,1.0044,1.0046,1.00425,1.0043,87100000.0
2008-07-21 13:36:00,1.0043,1.0044,1.0043,1.0044,15400000.0
2008-07-21 13:37:00,1.0044,1.0045,1.00425,1.0043,79100000.0
2008-07-21 13:38:00,1.0043,1.0044,1.0042,1.0042,58000000.0
2008-07-21 13:39:00,1.00425,1.0044,1.00425,1.0043,40100000.0
2008-07-21 13:40:00,1.0043,1.0047,1.0043,1.0047,118000000.0
2008-07-21 13:41:00,1.0047,1.0047,1.0043,1.0043,108700000.0
2008-07-21 13:42:00,1.0043,1.0043,1.00425,1.00425,20700000.0
2008-07-21 13:43:00,1.0042,1.0042,1.004,1.004,184100000.0
2008-07-21 13:44:00,1.004,1.004,1.0036,1.0037,125300000.0
2008-07-21 13:45:00,1.0037,1.00385,1.0033,1.0038,219300000.0
2008-07-21 13:46:00,1.0038,1.0041,1.00375,1.00395,42300000.0
2008-07-21 13:47:00,1.00395,1.00395,1.0038,1.00385,38300000.0
2008-07-21 13:48:00,1.0038,1.00385,1.0038,1.0038,57700000.0
2008-07-21 13:49:00,1.00385,1.00385,1.0036,1.0036,159100000.0
2008-07-21 13:50:00,1.0036,1.0036,1.00335,1.0035,63800000.0
2008-07-21 13:51:00,1.0035,1.00395,1.0035,1.0039,183200000.0
2008-07-21 13:52:00,1.0039,1.0039,1.00315,1.0032,353300000.0
2008-07-21 13:53:00,1.00325,1.00405,1.0032,1.0035,139300000.0
2008-07-21 13:54:00,1.0035,1.0037,1.0035,1.0036,96900000.0
2008-07-21 13:55:00,1.0036,1.0036,1.00345,1.0035,146300000.0
2008-07-21 13:56:00,1.0035,1.00355,1.00345,1.0035,70600000.0
2008-07-21 13:57:00,1.0035,1.0035,1.0035,1.0035,24700000.0
2008-07-21 13:58:00,1.0035,1.0035,1.0033,1.0033,397100000.0
2008-07-21 13:59:00,1.00335,1.0035,1.0033,1.0034,119900000.0
2008-07-21 14:00:00,1.00345,1.00355,1.0033,1.00345,126200000.0
2008-07-21 14:01:00,1.00345,1.00345,1.0033,1.00335,28100000.0
2008-07-21 14:02:00,1.00335,1.00355,1.00335,1.00355,70100000.0
2008-07-21 14:03:00,1.00355,1.00355,1.0034,1.0034,53200000.0
2008-07-21 14:04:00,1.0035,1.004,1.0034,1.004,293500000.0
2008-07-21 14:05:00,1.004,1.0041,1.004,1.004,77800000.0
2008-07-21 14:06:00,1.004,1.004,1.00375,1.00375,42000000.0
2008-07-21 14:07:00,1.0037,1.00375,1.0036,1.0036,81300000.0
2008-07-21 14:08:00,1.00365,1.0037,1.0035,1.0037,99900000.0
2008-07-21 14:09:00,1.00375,1.0039,1.00375,1.0039,48500000.0
2008-07-21 14:10:00,1.0039,1.0042,1.0039,1.0042,49000000.0
2008-07-21 14:11:00,1.0042,1.0042,1.00395,1.00395,68600000.0
2008-07-21 14:12:00,1.00395,1.00395,1.0039,1.0039,28900000.0
2008-07-21 14:13:00,1.00374,1.00393,1.00356,1.00393,154700000.0
2008-07-21 14:14:00,1.00403,1.00404,1.00364,1.00364,98300000.0
2008-07-21 14:15:00,1.0039,1.00395,1.0038,1.0038,95100000.0
2008-07-21 14:16:00,1.00385,1.004,1.0038,1.0038,77400000.0
2008-07-21 14:17:00,1.0038,1.0038,1.0038,1.0038,2500000.0
2008-07-21 14:18:00,1.0038,1.00385,1.0038,1.0038,27000000.0
2008-07-21 14:19:00,1.00385,1.00385,1.00385,1.00385,10600000.0
2008-07-21 14:20:00,1.00385,1.00385,1.00365,1.00375,82600000.0
2008-07-21 14:21:00,1.00375,1.00375,1.00365,1.00365,14000000.0
2008-07-21 14:22:00,1.00365,1.00385,1.0036,1.00375,146200000.0
2008-07-21 14:23:00,1.00385,1.00405,1.0038,1.00405,158300000.0
2008-07-21 14:24:00,1.00405,1.0043,1.00405,1.00425,51700000.0
2008-07-21 14:25:00,1.00425,1.0044,1.00415,1.00435,60000000.0
2008-07-21 14:26:00,1.0043,1.0045,1.0043,1.00445,54800000.0
2008-07-21 14:27:00,1.00445,1.00455,1.00445,1.00455,31100000.0
2008-07-21 14:28:00,1.0045,1.00465,1.0045,1.00465,31100000.0
2008-07-21 14:29:00,1.0045,1.00465,1.0045,1.00455,122600001.0
2008-07-21 14:30:00,1.0046,1.00475,1.0045,1.00475,167700000.0
2008-07-21 14:31:00,1.00475,1.0049,1.00465,1.00465,69600000.0
2008-07-21 14:32:00,1.0047,1.0047,1.00465,1.00465,19900000.0
2008-07-21 14:33:00,1.0047,1.00475,1.00465,1.00475,36800000.0
2008-07-21 14:34:00,1.00475,1.00475,1.00475,1.00475,32500000.0
2008-07-21 14:35:00,1.00475,1.00475,1.0047,1.00475,67300000.0
2008-07-21 14:36:00,1.00475,1.00475,1.0047,1.00475,117300000.0
2008-07-21 14:37:00,1.00485,1.0049,1.0046,1.00475,197500000.0
2008-07-21 14:38:00,1.00475,1.00485,1.00475,1.0048,41100000.0
2008-07-21 14:39:00,1.00485,1.00505,1.0048,1.00505,166600000.0
2008-07-21 14:40:00,1.0051,1.00515,1.00475,1.00485,120100000.0
2008-07-21 14:41:00,1.00485,1.00495,1.00485,1.0049,61100000.0
2008-07-21 14:42:00,1.0049,1.0049,1.0047,1.00475,44100000.0
2008-07-21 14:43:00,1.00475,1.0048,1.0045,1.0048,258700000.0
2008-07-21 14:44:00,1.0048,1.0049,1.0048,1.00485,56000000.0
2008-07-21 14:45:00,1.00485,1.00485,1.00475,1.0048,128600000.0
2008-07-21 14:46:00,1.0048,1.0048,1.00425,1.0044,189800000.0
2008-07-21 14:47:00,1.0044,1.0044,1.00405,1.00425,179000000.0
2008-07-21 14:48:00,1.0042,1.0042,1.0042,1.0042,15800000.0
2008-07-21 14:49:00,1.0043,1.00435,1.0037,1.00405,352500000.0
2008-07-21 14:50:00,1.00405,1.00465,1.004,1.0046,416900000.0
2008-07-21 14:51:00,1.00455,1.00475,1.00445,1.0046,375300000.0
2008-07-21 14:52:00,1.0047,1.0048,1.00455,1.0046,268900000.0
2008-07-21 14:53:00,1.0046,1.00475,1.00455,1.00465,194500000.0
2008-07-21 14:54:00,1.00465,1.0049,1.00455,1.00485,312900000.0
2008-07-21 14:55:00,1.00485,1.00515,1.00475,1.005,187100000.0
2008-07-21 14:56:00,1.005,1.005,1.0048,1.0048,236800000.0
2008-07-21 14:57:00,1.00485,1.0049,1.00475,1.0048,287400000.0
2008-07-21 14:58:00,1.0048,1.00495,1.0048,1.00495,145000000.0
2008-07-21 14:59:00,1.00495,1.00495,1.0046,1.0046,193100000.0
2008-07-21 15:00:00,1.00455,1.0046,1.00435,1.00445,214800000.0
2008-07-21 15:01:00,1.00445,1.0045,1.00435,1.0045,131200000.0
2008-07-21 15:02:00,1.0045,1.0045,1.0044,1.0044,65100000.0
2008-07-21 15:03:00,1.0044,1.0044,1.0043,1.00435,69800000.0
2008-07-21 15:04:00,1.00435,1.00435,1.00425,1.00435,41100000.0
2008-07-21 15:05:00,1.00435,1.00435,1.00425,1.00425,24200000.0
2008-07-21 15:06:00,1.0043,1.0043,1.00425,1.0043,52100000.0
2008-07-21 15:07:00,1.0043,1.0044,1.0043,1.0044,37500000.0
2008-07-21 15:08:00,1.0044,1.0044,1.0043,1.0044,169500000.0
2008-07-21 15:09:00,1.0044,1.00465,1.0043,1.00465,148900000.0
2008-07-21 15:10:00,1.0047,1.0049,1.00465,1.0048,204200000.0
2008-07-21 15:11:00,1.00485,1.0051,1.00485,1.005,222800000.0
2008-07-21 15:12:00,1.0051,1.0053,1.00505,1.00525,46600000.0
2008-07-21 15:13:00,1.0053,1.00555,1.0051,1.00555,132100000.0
2008-07-21 15:14:00,1.00555,1.0057,1.0055,1.0056,201200000.0
2008-07-21 15:15:00,1.00565,1.0057,1.00565,1.00565,58100000.0
2008-07-21 15:16:00,1.00565,1.00575,1.0056,1.00565,181000000.0
2008-07-21 15:17:00,1.0056,1.0057,1.0055,1.0055,139300000.0
2008-07-21 15:18:00,1.00555,1.0056,1.0055,1.0056,39200000.0
2008-07-21 15:19:00,1.0056,1.0056,1.0052,1.0052,153900000.0
2008-07-21 15:20:00,1.0052,1.0052,1.0051,1.0051,100100000.0
2008-07-21 15:21:00,1.0051,1.00535,1.0051,1.00535,122300000.0
2008-07-21 15:22:00,1.0054,1.0054,1.00525,1.0053,100100000.0
2008-07-21 15:23:00,1.00535,1.00535,1.00535,1.00535,24100000.0
2008-07-21 15:24:00,1.00535,1.0055,1.00535,1.00535,31400000.0
2008-07-21 15:25:00,1.00535,1.0055,1.00525,1.0053,233300000.0
2008-07-21 15:26:00,1.00525,1.00525,1.00505,1.00505,123400000.0
2008-07-21 15:27:00,1.00515,1.0053,1.00515,1.0053,108200000.0
2008-07-21 15:28:00,1.0053,1.0053,1.0048,1.005,327700000.0
2008-07-21 15:29:00,1.005,1.00505,1.0049,1.00495,135500000.0
2008-07-21 15:30:00,1.0049,1.00505,1.0049,1.00505,197500000.0
2008-07-21 15:31:00,1.0051,1.0051,1.005,1.005,45600000.0
2008-07-21 15:32:00,1.005,1.0053,1.005,1.0051,191800000.0
2008-07-21 15:33:00,1.0051,1.00515,1.005,1.0051,82300000.0
2008-07-21 15:34:00,1.0051,1.0051,1.00505,1.00505,45100000.0
2008-07-21 15:35:00,1.005,1.0051,1.0048,1.0048,110900000.0
2008-07-21 15:36:00,1.00485,1.0051,1.0048,1.0051,119000000.0
2008-07-21 15:37:00,1.0051,1.0055,1.0051,1.0054,184300000.0
2008-07-21 15:38:00,1.0054,1.0054,1.0053,1.0053,125900000.0
2008-07-21 15:39:00,1.00535,1.0055,1.00535,1.0055,100300000.0
2008-07-21 15:40:00,1.0055,1.0055,1.0055,1.0055,122500000.0
2008-07-21 15:41:00,1.0055,1.0055,1.0055,1.0055,43000000.0
2008-07-21 15:42:00,1.0055,1.0055,1.0055,1.0055,13300000.0
2008-07-21 15:43:00,1.0055,1.0055,1.0053,1.0053,83900000.0
2008-07-21 15:44:00,1.0053,1.0053,1.0052,1.0053,101700000.0
2008-07-21 15:45:00,1.0052,1.0052,1.0052,1.0052,115500000.0
2008-07-21 15:46:00,1.0051,1.0053,1.0051,1.0053,112700000.0
2008-07-21 15:47:00,1.0053,1.0055,1.0053,1.0054,111000000.0
2008-07-21 15:48:00,1.0054,1.0054,1.0053,1.0053,68300000.0
2008-07-21 15:49:00,1.0054,1.0054,1.0052,1.0052,46600000.0
2008-07-21 15:50:00,1.00525,1.0055,1.00525,1.0054,104700000.0
2008-07-21 15:51:00,1.0053,1.0056,1.0053,1.0054,323800000.0
2008-07-21 15:52:00,1.0053,1.0056,1.0053,1.0055,352800000.0
2008-07-21 15:53:00,1.0055,1.0056,1.0055,1.0056,142699999.0
2008-07-21 15:54:00,1.0055,1.0056,1.0054,1.0054,170200000.0
2008-07-21 15:55:00,1.00545,1.00545,1.0051,1.0051,313300000.0
2008-07-21 15:56:00,1.0052,1.0052,1.005,1.0051,212800000.0
2008-07-21 15:57:00,1.0051,1.0051,1.0047,1.0048,271200000.0
2008-07-21 15:58:00,1.0048,1.0048,1.0044,1.0044,325000000.0
2008-07-21 15:59:00,1.0044,1.0047,1.0042,1.0045,156600000.0
2008-07-21 16:00:00,1.0045,1.0045,1.0043,1.0044,89500000.0
2008-07-21 16:01:00,1.0043,1.0044,1.0041,1.0041,120200000.0
2008-07-21 16:02:00,1.004,1.0042,1.0039,1.0042,75500000.0
2008-07-21 16:03:00,1.0042,1.0042,1.004,1.004,127800000.0
2008-07-21 16:04:00,1.004,1.0041,1.0039,1.0039,146000000.0
2008-07-21 16:05:00,1.0039,1.0042,1.0039,1.004,45800000.0
2008-07-21 16:06:00,1.0041,1.0042,1.004,1.004,54600000.0
2008-07-21 16:07:00,1.004,1.004,1.0039,1.0039,57900000.0
2008-07-21 16:08:00,1.0039,1.0041,1.0039,1.0041,81500000.0
2008-07-21 16:09:00,1.0041,1.0041,1.0039,1.0041,121600000.0
2008-07-21 16:10:00,1.0041,1.0041,1.0039,1.004,53200000.0
2008-07-21 16:11:00,1.004,1.0041,1.004,1.0041,35000000.0
2008-07-21 16:12:00,1.0041,1.0042,1.0041,1.0042,22300000.0
2008-07-21 16:13:00,1.0042,1.0042,1.0041,1.0042,98500000.0
2008-07-21 16:14:00,1.0042,1.0043,1.0042,1.0043,43700000.0
2008-07-21 16:15:00,1.0043,1.0044,1.0043,1.0043,24400000.0
2008-07-21 16:16:00,1.0043,1.0045,1.0043,1.0045,49500000.0
2008-07-21 16:17:00,1.0045,1.0045,1.0044,1.0044,38100000.0
2008-07-21 16:18:00,1.0044,1.0044,1.0043,1.0043,85400000.0
2008-07-21 16:19:00,1.0044,1.0045,1.0043,1.0043,48700000.0
2008-07-21 16:20:00,1.0044,1.0045,1.0043,1.0044,40000000.0
2008-07-21 16:21:00,1.0044,1.0044,1.004,1.004,98000000.0
2008-07-21 16:22:00,1.004,1.0041,1.004,1.004,30500000.0
2008-07-21 16:23:00,1.0041,1.0044,1.0041,1.0044,51300000.0
2008-07-21 16:24:00,1.0043,1.0044,1.0043,1.0044,31000000.0
2008-07-21 16:25:00,1.0044,1.0047,1.0043,1.0046,71200000.0
2008-07-21 16:26:00,1.0046,1.0048,1.0046,1.0047,43300000.0
2008-07-21 16:27:00,1.0048,1.0048,1.0047,1.0047,13800000.0
2008-07-21 16:28:00,1.0047,1.0049,1.0047,1.0047,133800000.0
2008-07-21 16:29:00,1.0047,1.0047,1.0046,1.0046,132500000.0
2008-07-21 16:30:00,1.0046,1.0046,1.00445,1.0045,35300000.0
2008-07-21 16:31:00,1.0045,1.0046,1.0044,1.0045,68600000.0
2008-07-21 16:32:00,1.0045,1.0045,1.0044,1.0044,8800000.0
2008-07-21 16:33:00,1.0044,1.0044,1.0041,1.0041,78500000.0
2008-07-21 16:34:00,1.0041,1.0043,1.004,1.004,90500000.0
2008-07-21 16:35:00,1.004,1.0042,1.004,1.0042,95500000.0
2008-07-21 16:36:00,1.00415,1.0043,1.0041,1.0043,75600000.0
2008-07-21 16:37:00,1.0043,1.0043,1.0041,1.0041,36200000.0
2008-07-21 16:38:00,1.0041,1.0042,1.0041,1.0042,33500000.0
2008-07-21 16:39:00,1.0043,1.0044,1.0042,1.0042,134900000.0
2008-07-21 16:40:00,1.0042,1.0045,1.0042,1.0043,95800000.0
2008-07-21 16:41:00,1.0043,1.0045,1.0043,1.0044,49000000.0
2008-07-21 16:42:00,1.0044,1.0045,1.0043,1.0044,102100000.0
2008-07-21 16:43:00,1.0044,1.0044,1.0043,1.0043,91800000.0
2008-07-21 16:44:00,1.0044,1.0044,1.0043,1.0043,45600000.0
2008-07-21 16:45:00,1.0043,1.0043,1.0041,1.0042,53800000.0
2008-07-21 16:46:00,1.0042,1.0042,1.0041,1.0041,38200000.0
2008-07-21 16:47:00,1.0041,1.0041,1.0041,1.0041,15200000.0
2008-07-21 16:48:00,1.0042,1.0042,1.0041,1.0041,22200000.0
2008-07-21 16:49:00,1.0041,1.0042,1.004,1.004,44600000.0
2008-07-21 16:50:00,1.0041,1.0041,1.004,1.004,57000000.0
2008-07-21 16:51:00,1.004,1.004,1.0039,1.004,67200000.0
2008-07-21 16:52:00,1.004,1.0043,1.004,1.0043,38100000.0
2008-07-21 16:53:00,1.0042,1.0043,1.0042,1.0043,25700000.0
2008-07-21 16:54:00,1.0043,1.0043,1.0041,1.0042,57000000.0
2008-07-21 16:55:00,1.0041,1.0043,1.0041,1.0041,40000000.0
2008-07-21 16:56:00,1.0041,1.0042,1.0041,1.0041,42100000.0
2008-07-21 16:57:00,1.0041,1.0041,1.004,1.004,65300000.0
2008-07-21 16:58:00,1.004,1.0043,1.004,1.0042,81100000.0
2008-07-21 16:59:00,1.0042,1.0042,1.0035,1.0035,276667500.0
2008-07-21 17:00:00,1.0035,1.0037,1.0034,1.0036,322000000.0
2008-07-21 17:01:00,1.0036,1.0038,1.0035,1.0037,172900000.0
2008-07-21 17:02:00,1.0036,1.0036,1.0034,1.0036,221200000.0
2008-07-21 17:03:00,1.0036,1.0036,1.0035,1.0036,41200000.0
2008-07-21 17:04:00,1.0036,1.0037,1.0034,1.0036,304000000.0
2008-07-21 17:05:00,1.0035,1.0035,1.0031,1.0032,279800000.0
2008-07-21 17:06:00,1.0032,1.0033,1.0031,1.0032,320100000.0
2008-07-21 17:07:00,1.0032,1.0032,1.0031,1.0032,213700000.0
2008-07-21 17:08:00,1.0032,1.0032,1.0031,1.0031,68200000.0
2008-07-21 17:09:00,1.0031,1.0032,1.0031,1.0032,29800000.0
2008-07-21 17:10:00,1.0032,1.0032,1.0031,1.00315,96800000.0
2008-07-21 17:11:00,1.0032,1.0037,1.0032,1.0034,107100000.0
2008-07-21 17:12:00,1.0034,1.0035,1.0034,1.0034,92900000.0
2008-07-21 17:13:00,1.0034,1.0035,1.0033,1.0033,78600000.0
2008-07-21 17:14:00,1.0033,1.0033,1.0031,1.0031,120100000.0
2008-07-21 17:15:00,1.00315,1.0034,1.0031,1.0031,319000000.0
2008-07-21 17:16:00,1.00315,1.0032,1.0024,1.0025,209200000.0
2008-07-21 17:17:00,1.0025,1.0029,1.0025,1.0027,161000000.0
2008-07-21 17:18:00,1.0027,1.0028,1.0027,1.0027,194800000.0
2008-07-21 17:19:00,1.0027,1.0027,1.0025,1.0026,111400000.0
2008-07-21 17:20:00,1.0026,1.0027,1.0026,1.0026,112400000.0
2008-07-21 17:21:00,1.0026,1.0027,1.0026,1.0027,57900000.0
2008-07-21 17:22:00,1.0027,1.0029,1.0026,1.0029,59600000.0
2008-07-21 17:23:00,1.0029,1.0029,1.00285,1.00285,43200000.0
2008-07-21 17:24:00,1.0029,1.003,1.0029,1.0029,60800000.0
2008-07-21 17:25:00,1.0029,1.003,1.0028,1.0029,88600000.0
2008-07-21 17:26:00,1.0029,1.0033,1.0029,1.0032,131200000.0
2008-07-21 17:27:00,1.0032,1.0032,1.003,1.0031,88200000.0
2008-07-21 17:28:00,1.0031,1.0031,1.003,1.003,31400000.0
2008-07-21 17:29:00,1.003,1.003,1.0029,1.0029,29000000.0
2008-07-21 17:30:00,1.0029,1.003,1.0028,1.003,108100000.0
2008-07-21 17:31:00,1.003,1.003,1.0028,1.003,62100000.0
2008-07-21 17:32:00,1.003,1.003,1.0029,1.0029,27400000.0
2008-07-21 17:33:00,1.0029,1.0031,1.0029,1.003,130900000.0
2008-07-21 17:34:00,1.003,1.003,1.0029,1.003,62700000.0
2008-07-21 17:35:00,1.003,1.003,1.0028,1.0028,45800000.0
2008-07-21 17:36:00,1.0028,1.003,1.0028,1.0029,106900001.0
2008-07-21 17:37:00,1.003,1.003,1.0028,1.0029,198000000.0
2008-07-21 17:38:00,1.0029,1.0029,1.0027,1.0027,179000000.0
2008-07-21 17:39:00,1.0027,1.0027,1.0026,1.0027,160600000.0
2008-07-21 17:40:00,1.0026,1.0027,1.0026,1.0027,117800000.0
2008-07-21 17:41:00,1.0027,1.0027,1.0024,1.0024,95800000.0
2008-07-21 17:42:00,1.0024,1.0024,1.0023,1.0023,123300000.0
2008-07-21 17:43:00,1.0024,1.0025,1.0016,1.002,231000000.0
2008-07-21 17:44:00,1.0019,1.0021,1.0016,1.0017,333300000.0
2008-07-21 17:45:00,1.0018,1.0018,1.0016,1.0017,138200000.0
2008-07-21 17:46:00,1.0017,1.0018,1.0016,1.0017,210100000.0
2008-07-21 17:47:00,1.0017,1.0017,1.0013,1.0015,248600000.0
2008-07-21 17:48:00,1.0015,1.0018,1.0013,1.0016,122000000.0
2008-07-21 17:49:00,1.0016,1.0018,1.0016,1.0017,155200000.0
2008-07-21 17:50:00,1.0018,1.0019,1.0017,1.0018,113800000.0
2008-07-21 17:51:00,1.0018,1.0018,1.0017,1.0018,154500000.0
2008-07-21 17:52:00,1.0018,1.0018,1.0017,1.0017,60800000.0
2008-07-21 17:53:00,1.0017,1.0018,1.0017,1.0017,219300000.0
2008-07-21 17:54:00,1.0017,1.0019,1.0017,1.0019,124100000.0
2008-07-21 17:55:00,1.0019,1.0021,1.0019,1.0021,127500000.0
2008-07-21 17:56:00,1.0021,1.0021,1.0019,1.0019,102900000.0
2008-07-21 17:57:00,1.0019,1.0023,1.0019,1.0023,120300000.0
2008-07-21 17:58:00,1.0023,1.0023,1.0018,1.0018,360200000.0
2008-07-21 17:59:00,1.0018,1.0019,1.0017,1.0019,235300000.0
2008-07-21 18:00:00,1.0019,1.0023,1.0019,1.0019,210800000.0
2008-07-21 18:01:00,1.0019,1.0021,1.0019,1.0019,36100000.0
2008-07-21 18:02:00,1.002,1.002,1.0019,1.002,180100000.0
2008-07-21 18:03:00,1.002,1.002,1.0019,1.0019,51300000.0
2008-07-21 18:04:00,1.0021,1.0021,1.002,1.0021,34700000.0
2008-07-21 18:05:00,1.0021,1.0021,1.002,1.0021,80100000.0
2008-07-21 18:06:00,1.002,1.002,1.0019,1.0019,40400000.0
2008-07-21 18:07:00,1.0019,1.0019,1.0018,1.0018,14100000.0
2008-07-21 18:08:00,1.0018,1.0019,1.00175,1.0018,36500000.0
2008-07-21 18:09:00,1.0018,1.002,1.0018,1.002,67300000.0
2008-07-21 18:10:00,1.002,1.002,1.002,1.002,17400000.0
2008-07-21 18:11:00,1.002,1.002,1.002,1.002,21000000.0
2008-07-21 18:12:00,1.002,1.002,1.002,1.002,8600000.0
2008-07-21 18:13:00,1.002,1.0021,1.0019,1.002,40300000.0
2008-07-21 18:14:00,1.002,1.0022,1.002,1.0022,47600000.0
2008-07-21 18:15:00,1.0022,1.0022,1.0021,1.0021,60300000.0
2008-07-21 18:16:00,1.002,1.002,1.002,1.002,2500000.0
2008-07-21 18:17:00,1.002,1.002,1.0018,1.0018,98000000.0
2008-07-21 18:18:00,1.0018,1.0019,1.0018,1.0018,39800000.0
2008-07-21 18:19:00,1.0018,1.0019,1.0017,1.0019,158400000.0
2008-07-21 18:20:00,1.0019,1.002,1.0019,1.002,48500000.0
2008-07-21 18:21:00,1.002,1.002,1.00195,1.002,39000000.0
2008-07-21 18:22:00,1.0021,1.0021,1.0021,1.0021,6000000.0
2008-07-21 18:23:00,1.00205,1.00205,1.00205,1.00205,5100000.0
2008-07-21 18:24:00,1.00205,1.0023,1.00205,1.0022,45700000.0
2008-07-21 18:25:00,1.0022,1.0023,1.0022,1.0022,15000000.0
2008-07-21 18:26:00,1.00215,1.00215,1.00215,1.00215,2500000.0
2008-07-21 18:27:00,1.00215,1.00215,1.00205,1.00215,50700000.0
2008-07-21 18:28:00,1.0022,1.0022,1.002,1.002,22900000.0
2008-07-21 18:29:00,1.002,1.002,1.0019,1.0019,16200000.0
2008-07-21 18:30:00,1.0019,1.0019,1.0018,1.0019,42400000.0
2008-07-21 18:31:00,1.0019,1.002,1.0018,1.0019,39800000.0
2008-07-21 18:32:00,1.0019,1.0019,1.0016,1.0018,87300000.0
2008-07-21 18:33:00,1.0018,1.0018,1.0017,1.0017,13800000.0
2008-07-21 18:34:00,1.0017,1.0017,1.0017,1.0017,20900000.0
2008-07-21 18:35:00,1.0017,1.0018,1.0017,1.0018,12000000.0
2008-07-21 18:36:00,1.0017,1.0018,1.0017,1.0018,7600000.0
2008-07-21 18:37:00,1.0017,1.0017,1.0017,1.0017,46000000.0
2008-07-21 18:38:00,1.0017,1.0017,1.0016,1.0016,22100000.0
2008-07-21 18:39:00,1.0016,1.0016,1.0016,1.0016,2500000.0
2008-07-21 18:40:00,1.0016,1.0016,1.0015,1.0015,55000000.0
2008-07-21 18:41:00,1.0015,1.0016,1.0015,1.0015,57600000.0
2008-07-21 18:42:00,1.0015,1.0015,1.0015,1.0015,10900000.0
2008-07-21 18:43:00,1.0015,1.0015,1.0015,1.0015,5800000.0
2008-07-21 18:44:00,1.0015,1.0015,1.0015,1.0015,13100000.0
2008-07-21 18:45:00,1.0015,1.0015,1.0014,1.0014,26400000.0
2008-07-21 18:46:00,1.00145,1.0016,1.00145,1.0015,9500000.0
2008-07-21 18:47:00,1.0015,1.0015,1.0015,1.0015,26800000.0
2008-07-21 18:48:00,1.0014,1.0014,1.0012,1.0013,39600000.0
2008-07-21 18:49:00,1.0013,1.0013,1.0012,1.0013,31000000.0
2008-07-21 18:50:00,1.0013,1.0013,1.0012,1.0013,28600000.0
2008-07-21 18:51:00,1.0012,1.0014,1.0012,1.0013,43200000.0
2008-07-21 18:52:00,1.0013,1.0013,1.0012,1.0012,24000000.0
2008-07-21 18:53:00,1.00115,1.0014,1.00115,1.0013,42000000.0
2008-07-21 18:54:00,1.0013,1.0014,1.0013,1.0014,3200000.0
2008-07-21 18:55:00,1.0013,1.0014,1.0013,1.0013,83800000.0
2008-07-21 18:56:00,1.0013,1.0017,1.0013,1.0015,54500000.0
2008-07-21 18:57:00,1.0015,1.0015,1.0014,1.0015,25600000.0
2008-07-21 18:58:00,1.0015,1.0015,1.0014,1.0014,73300000.0
2008-07-21 18:59:00,1.0014,1.0016,1.0014,1.0016,19900000.0
2008-07-21 19:00:00,1.0016,1.0017,1.0016,1.0016,17800000.0
2008-07-21 19:01:00,1.0016,1.0016,1.0015,1.0015,26300000.0
2008-07-21 19:02:00,1.0015,1.0018,1.0015,1.0017,64700000.0
2008-07-21 19:03:00,1.0017,1.0019,1.0017,1.0018,45000000.0
2008-07-21 19:04:00,1.0018,1.002,1.0017,1.0019,50100000.0
2008-07-21 19:05:00,1.0019,1.0019,1.00185,1.00185,9200000.0
2008-07-21 19:06:00,1.0018,1.002,1.0018,1.002,42800000.0
2008-07-21 19:07:00,1.002,1.0021,1.0019,1.0019,40400000.0
2008-07-21 19:08:00,1.002,1.002,1.0019,1.002,49000000.0
2008-07-21 19:09:00,1.002,1.002,1.0019,1.002,18400000.0
2008-07-21 19:10:00,1.002,1.002,1.0019,1.0019,16800000.0
2008-07-21 19:11:00,1.0022,1.0022,1.002,1.002,92700000.0
2008-07-21 19:12:00,1.002,1.0022,1.002,1.002,25500000.0
2008-07-21 19:13:00,1.0019,1.00195,1.0019,1.0019,42400000.0
2008-07-21 19:14:00,1.0019,1.0022,1.0019,1.0021,44000000.0
2008-07-21 19:15:00,1.0021,1.0023,1.0021,1.0022,29200000.0
2008-07-21 19:16:00,1.0022,1.0022,1.002,1.0022,88900000.0
2008-07-21 19:17:00,1.0022,1.0023,1.002,1.0023,103500000.0
2008-07-21 19:18:00,1.0023,1.0024,1.0022,1.0022,91100000.0
2008-07-21 19:19:00,1.0022,1.0023,1.0022,1.0023,8100000.0
2008-07-21 19:20:00,1.0023,1.0023,1.0021,1.0021,35800000.0
2008-07-21 19:21:00,1.0022,1.0024,1.0022,1.0024,34100000.0
2008-07-21 19:22:00,1.00235,1.0024,1.0023,1.0024,67300000.0
2008-07-21 19:23:00,1.0024,1.0025,1.0024,1.0025,25900000.0
2008-07-21 19:24:00,1.0025,1.0025,1.0024,1.0024,56700000.0
2008-07-21 19:25:00,1.0024,1.0024,1.0023,1.0023,49300000.0
2008-07-21 19:26:00,1.00225,1.00225,1.00225,1.00225,17400000.0
2008-07-21 19:27:00,1.00225,1.00225,1.0021,1.0022,29700000.0
2008-07-21 19:28:00,1.0022,1.0022,1.0021,1.0021,25800000.0
2008-07-21 19:29:00,1.0021,1.0022,1.0021,1.0022,7300000.0
2008-07-21 19:30:00,1.0021,1.0021,1.0021,1.0021,3200000.0
2008-07-21 19:31:00,1.00215,1.00215,1.00215,1.00215,9000000.0
2008-07-21 19:32:00,1.00215,1.0022,1.00215,1.0022,74000000.0
2008-07-21 19:33:00,1.0022,1.0022,1.0021,1.0021,48200000.0
2008-07-21 19:34:00,1.0022,1.0022,1.002,1.0021,51700000.0
2008-07-21 19:35:00,1.0021,1.0021,1.00205,1.00205,30500000.0
2008-07-21 19:36:00,1.0019,1.00204,1.00172,1.0018,42600000.0
2008-07-21 19:37:00,1.00205,1.0023,1.00205,1.0022,25300000.0
2008-07-21 19:38:00,1.0023,1.0026,1.0023,1.0024,118400000.0
2008-07-21 19:39:00,1.0024,1.0028,1.0024,1.0025,118200000.0
2008-07-21 19:40:00,1.0025,1.0027,1.0024,1.0025,94500000.0
2008-07-21 19:41:00,1.0025,1.0025,1.00245,1.00245,17600000.0
2008-07-21 19:42:00,1.00239,1.00258,1.00219,1.00258,135300000.0
2008-07-21 19:43:00,1.00245,1.0025,1.0024,1.0025,17000000.0
2008-07-21 19:44:00,1.0026,1.0026,1.0025,1.0025,12900000.0
2008-07-21 19:45:00,1.00245,1.00245,1.00245,1.00245,10500000.0
2008-07-21 19:46:00,1.0025,1.0025,1.0025,1.0025,1200000.0
2008-07-21 19:47:00,1.0025,1.0025,1.0025,1.0025,2200000.0
2008-07-21 19:48:00,1.00245,1.00245,1.00245,1.00245,10500000.0
2008-07-21 19:49:00,1.00245,1.0025,1.0024,1.0025,34700000.0
2008-07-21 19:50:00,1.0025,1.0025,1.00245,1.00245,8900000.0
2008-07-21 19:51:00,1.00245,1.0026,1.00245,1.0026,15600000.0
2008-07-21 19:52:00,1.00255,1.00255,1.00255,1.00255,5800000.0
2008-07-21 19:53:00,1.0026,1.0027,1.0026,1.0027,8200000.0
2008-07-21 19:54:00,1.0026,1.0026,1.0025,1.0025,34600000.0
2008-07-21 19:55:00,1.0025,1.0025,1.00245,1.00245,13700000.0
2008-07-21 19:56:00,1.00256,1.00256,1.00194,1.00211,36700000.0
2008-07-21 19:57:00,1.00245,1.00245,1.0023,1.0023,36600000.0
2008-07-21 19:58:00,1.0023,1.0025,1.0023,1.0024,23300000.0
2008-07-21 19:59:00,1.0024,1.00255,1.0024,1.00255,199500000.0
2008-07-21 20:00:00,1.0025,1.0027,1.0024,1.0027,213000000.0
2008-07-21 20:01:00,1.0026,1.0027,1.0026,1.0026,80700000.0
2008-07-21 20:02:00,1.0026,1.0027,1.0026,1.0026,25500000.0
2008-07-21 20:03:00,1.0026,1.0027,1.00255,1.0026,45900000.0
2008-07-21 20:04:00,1.0026,1.0026,1.0025,1.0025,6200000.0
2008-07-21 20:05:00,1.00211,1.00244,1.00211,1.00216,36600000.0
2008-07-21 20:06:00,1.00255,1.0026,1.00255,1.0026,10000000.0
2008-07-21 20:07:00,1.0026,1.0026,1.00255,1.00255,12800000.0
2008-07-21 20:08:00,1.00255,1.0028,1.00255,1.0027,25600000.0
2008-07-21 20:09:00,1.0027,1.0027,1.0026,1.0026,62900000.0
2008-07-21 20:10:00,1.0026,1.0027,1.00255,1.0026,103300000.0
2008-07-21 20:11:00,1.0026,1.0027,1.0024,1.0024,74400000.0
2008-07-21 20:12:00,1.0024,1.0025,1.0023,1.0024,104900000.0
2008-07-21 20:13:00,1.0024,1.0026,1.0024,1.0025,91700000.0
2008-07-21 20:14:00,1.0025,1.0025,1.00245,1.00245,17300000.0
2008-07-21 20:15:00,1.00198,1.00255,1.00198,1.00213,56500000.0
2008-07-21 20:16:00,1.00245,1.0025,1.0024,1.0024,64100000.0
2008-07-21 20:17:00,1.00235,1.00235,1.00235,1.00235,7900000.0
2008-07-21 20:18:00,1.0025,1.0025,1.0025,1.0025,5000000.0
2008-07-21 20:19:00,1.0025,1.0026,1.0024,1.0026,13900000.0
2008-07-21 20:20:00,1.0025,1.0026,1.00245,1.0025,13900000.0
2008-07-21 20:21:00,1.0024,1.0024,1.0024,1.0024,28500000.0
2008-07-21 20:22:00,1.0024,1.0025,1.0024,1.0025,13100000.0
2008-07-21 20:23:00,1.0025,1.0025,1.0024,1.0024,30500000.0
2008-07-21 20:24:00,1.00235,1.00235,1.0023,1.0023,37400000.0
2008-07-21 20:25:00,1.0023,1.0023,1.0021,1.0021,55600000.0
2008-07-21 20:26:00,1.0021,1.0021,1.002,1.0021,66200000.0
2008-07-21 20:27:00,1.00205,1.0021,1.002,1.0021,27000000.0
2008-07-21 20:28:00,1.0021,1.0021,1.0019,1.0019,175300000.0
2008-07-21 20:29:00,1.0019,1.0019,1.0018,1.0019,31100000.0
2008-07-21 20:30:00,1.0019,1.0019,1.0018,1.0019,27200000.0
2008-07-21 20:31:00,1.0018,1.0019,1.0017,1.0017,138500000.0
2008-07-21 20:32:00,1.0017,1.0018,1.0016,1.0017,55600000.0
2008-07-21 20:33:00,1.0017,1.0018,1.0017,1.0018,27000000.0
2008-07-21 20:34:00,1.0018,1.002,1.0017,1.002,165300000.0
2008-07-21 20:35:00,1.002,1.0021,1.0019,1.002,95800000.0
2008-07-21 20:36:00,1.002,1.0022,1.002,1.0021,108700000.0
2008-07-21 20:37:00,1.0021,1.0021,1.0021,1.0021,9600000.0
2008-07-21 20:38:00,1.00163,1.00213,1.00163,1.00193,22800000.0
2008-07-21 20:39:00,1.0021,1.0021,1.0018,1.0018,61500000.0
2008-07-21 20:40:00,1.0017,1.0017,1.0016,1.0016,78900000.0
2008-07-21 20:41:00,1.0016,1.0017,1.0016,1.0017,54500000.0
2008-07-21 20:42:00,1.00165,1.00165,1.00165,1.00165,25300000.0
2008-07-21 20:43:00,1.0016,1.0016,1.0014,1.0015,50100000.0
2008-07-21 20:44:00,1.0016,1.0017,1.0016,1.0016,15900000.0
2008-07-21 20:45:00,1.0016,1.0016,1.00155,1.00155,19800000.0
2008-07-21 20:46:00,1.00155,1.0016,1.0015,1.00155,41000000.0
2008-07-21 20:47:00,1.0016,1.0016,1.0015,1.0015,31100000.0
2008-07-21 20:48:00,1.0015,1.0016,1.0015,1.0016,21000000.0
2008-07-21 20:49:00,1.0015,1.0015,1.0015,1.0015,5000000.0
2008-07-21 20:50:00,1.0015,1.0015,1.0012,1.0012,125000000.0
2008-07-21 20:51:00,1.0013,1.0014,1.0012,1.0012,133200000.0
2008-07-21 20:52:00,1.0012,1.0013,1.0011,1.0011,103600000.0
2008-07-21 20:53:00,1.0011,1.0013,1.0011,1.0012,137200000.0
2008-07-21 20:54:00,1.0012,1.0013,1.0011,1.0012,50700000.0
2008-07-21 20:55:00,1.0012,1.0012,1.001,1.0011,157500000.0
2008-07-21 20:56:00,1.0011,1.0012,1.001,1.0012,73000000.0
2008-07-21 20:57:00,1.0012,1.0012,1.001,1.0011,95600000.0
2008-07-21 20:58:00,1.0011,1.0012,1.0011,1.0011,57700000.0
2008-07-21 20:59:00,1.0011,1.0013,1.0011,1.0013,129100000.0
2008-07-21 21:00:00,1.0012,1.0012,1.001,1.0011,123100000.0
2008-07-21 21:01:00,1.0011,1.0012,1.0011,1.0012,184900000.0
2008-07-21 21:02:00,1.0011,1.0012,1.0011,1.0012,14400000.0
2008-07-21 21:03:00,1.0012,1.0017,1.0012,1.0016,84800000.0
2008-07-21 21:04:00,1.0017,1.0017,1.0016,1.0016,34500000.0
2008-07-21 21:05:00,1.0017,1.0017,1.0016,1.0016,84900000.0
2008-07-21 21:06:00,1.0016,1.0016,1.0015,1.0015,42100000.0
2008-07-21 21:07:00,1.0015,1.0015,1.0015,1.0015,23900000.0
2008-07-21 21:08:00,1.0016,1.0017,1.0016,1.0016,6000000.0
2008-07-21 21:09:00,1.0016,1.0016,1.0014,1.0015,80900000.0
2008-07-21 21:10:00,1.0015,1.0017,1.0015,1.0016,17700000.0
2008-07-21 21:11:00,1.0016,1.0017,1.0016,1.0017,27700000.0
2008-07-21 21:12:00,1.0017,1.0017,1.0016,1.0016,14000000.0
2008-07-21 21:13:00,1.0016,1.0016,1.0016,1.0016,36200000.0
2008-07-21 21:14:00,1.0016,1.0016,1.0015,1.0016,124900000.0
2008-07-21 21:15:00,1.0016,1.0016,1.0015,1.0015,67800001.0
2008-07-21 21:16:00,1.0015,1.0015,1.0015,1.0015,148000000.0
2008-07-21 21:17:00,1.0015,1.0016,1.00145,1.0016,29400000.0
2008-07-21 21:18:00,1.0016,1.0016,1.0014,1.0014,171900000.0
2008-07-21 21:19:00,1.0014,1.0014,1.0014,1.0014,77900000.0
2008-07-21 21:20:00,1.0015,1.0015,1.0014,1.0015,291100000.0
2008-07-21 21:21:00,1.0015,1.0016,1.00145,1.0016,57300000.0
2008-07-21 21:22:00,1.0016,1.0018,1.0015,1.0018,70200000.0
2008-07-21 21:23:00,1.00165,1.0021,1.0016,1.0021,200800000.0
2008-07-21 21:24:00,1.0021,1.0024,1.002,1.0023,250600000.0
2008-07-21 21:25:00,1.0023,1.0023,1.0021,1.0021,27400000.0
2008-07-21 21:26:00,1.0021,1.0022,1.0019,1.0019,63900000.0
2008-07-21 21:27:00,1.00195,1.0022,1.00195,1.0022,41900000.0
2008-07-21 21:28:00,1.0022,1.0023,1.0019,1.0021,72000000.0
2008-07-21 21:29:00,1.0022,1.0023,1.0021,1.0023,42200000.0
2008-07-21 21:30:00,1.0023,1.0023,1.0021,1.0021,18800000.0
2008-07-21 21:31:00,1.002,1.002,1.0019,1.0019,21200000.0
2008-07-21 21:32:00,1.002,1.002,1.0014,1.0014,291900002.0
2008-07-21 21:33:00,1.00145,1.0015,1.0014,1.0015,357699999.0
2008-07-21 21:34:00,1.0015,1.0015,1.0014,1.0014,40100000.0
2008-07-21 21:35:00,1.0014,1.0015,1.0014,1.0014,92000000.0
2008-07-21 21:36:00,1.0015,1.0015,1.0014,1.0015,154999999.0
2008-07-21 21:37:00,1.0014,1.0015,1.0014,1.0014,115399999.0
2008-07-21 21:38:00,1.0014,1.0015,1.0014,1.0015,143200001.0
2008-07-21 21:39:00,1.0014,1.0015,1.0014,1.0014,136700001.0
2008-07-21 21:40:00,1.0014,1.0014,1.0013,1.0013,75200000.0
2008-07-21 21:41:00,1.0013,1.0014,1.0012,1.0013,136500000.0
2008-07-21 21:42:00,1.0013,1.0014,1.0012,1.0012,23800000.0
2008-07-21 21:43:00,1.0012,1.0014,1.0012,1.0014,34700000.0
2008-07-21 21:44:00,1.0014,1.0014,1.0013,1.0014,18000000.0
2008-07-21 21:45:00,1.0013,1.0014,1.0013,1.0013,41900000.0
2008-07-21 21:46:00,1.0013,1.0014,1.0013,1.0013,37100000.0
2008-07-21 21:47:00,1.0013,1.0013,1.0012,1.00125,133500000.0
2008-07-21 21:48:00,1.0012,1.0013,1.0011,1.0011,74800000.0
2008-07-21 21:49:00,1.0012,1.0012,1.0011,1.0012,42200000.0
2008-07-21 21:50:00,1.0012,1.0013,1.0012,1.0012,46000000.0
2008-07-21 21:51:00,1.0013,1.0013,1.0013,1.0013,1000000.0
2008-07-21 21:52:00,1.0012,1.0013,1.0012,1.0013,13600000.0
2008-07-21 21:53:00,1.0012,1.0015,1.0012,1.0015,96100000.0
2008-07-21 21:54:00,1.0014,1.0014,1.00135,1.0014,88200000.0
2008-07-21 21:55:00,1.0014,1.0014,1.0013,1.0013,80500000.0
2008-07-21 21:56:00,1.0013,1.0013,1.0013,1.0013,6800000.0
2008-07-21 21:57:00,1.0015,1.0015,1.0013,1.0014,38100000.0
2008-07-21 21:58:00,1.0014,1.0014,1.0012,1.0013,120600000.0
2008-07-21 21:59:00,1.0014,1.0014,1.0012,1.0013,93200000.0
2008-07-21 22:00:00,1.0014,1.0014,1.00125,1.0013,21300000.0
2008-07-21 22:01:00,1.0013,1.0013,1.0012,1.0013,74700000.0
2008-07-21 22:02:00,1.0013,1.00145,1.0013,1.0013,19100000.0
2008-07-21 22:03:00,1.00125,1.00125,1.0012,1.0012,14700000.0
2008-07-21 22:04:00,1.0012,1.00125,1.0012,1.00125,6800000.0
2008-07-21 22:05:00,1.00125,1.0014,1.00115,1.00115,14200000.0
2008-07-21 22:06:00,1.00115,1.00115,1.00115,1.00115,1600000.0
2008-07-21 22:07:00,1.0012,1.0012,1.0012,1.0012,5300000.0
2008-07-21 22:08:00,1.00115,1.0013,1.0011,1.0012,97500000.0
2008-07-21 22:09:00,1.0012,1.0012,1.0011,1.0012,20700000.0
2008-07-21 22:10:00,1.0012,1.0012,1.0011,1.0012,35400000.0
2008-07-21 22:11:00,1.00125,1.0014,1.00125,1.0013,121900000.0
2008-07-21 22:12:00,1.0013,1.0013,1.0012,1.0012,10500000.0
2008-07-21 22:13:00,1.0012,1.0014,1.0012,1.0014,51500000.0
2008-07-21 22:14:00,1.0014,1.00145,1.0013,1.00145,72600000.0
2008-07-21 22:15:00,1.0013,1.0013,1.0013,1.0013,15300000.0
2008-07-21 22:16:00,1.00145,1.00145,1.0013,1.0014,30200000.0
2008-07-21 22:17:00,1.0014,1.00145,1.0013,1.0013,19800000.0
2008-07-21 22:18:00,1.0013,1.0015,1.0013,1.00145,18800000.0
2008-07-21 22:19:00,1.00135,1.00145,1.00135,1.00145,45400000.0
2008-07-21 22:20:00,1.00145,1.00145,1.0012,1.0012,60200000.0
2008-07-21 22:21:00,1.0012,1.0012,1.00115,1.0012,36500000.0
2008-07-21 22:22:00,1.00115,1.0012,1.0011,1.0011,41100000.0
2008-07-21 22:23:00,1.0011,1.0013,1.0011,1.0012,37700000.0
2008-07-21 22:24:00,1.0012,1.0012,1.00115,1.00115,32900000.0
2008-07-21 22:25:00,1.0012,1.0012,1.0011,1.0012,22900000.0
2008-07-21 22:26:00,1.0012,1.0013,1.0012,1.0013,9000000.0
2008-07-21 22:27:00,1.0013,1.0013,1.0013,1.0013,5100000.0
2008-07-21 22:28:00,1.00125,1.0014,1.00125,1.0014,50000000.0
2008-07-21 22:29:00,1.0014,1.0015,1.0014,1.0014,139400004.0
2008-07-21 22:30:00,1.0014,1.0015,1.00135,1.0015,87899998.0
2008-07-21 22:31:00,1.00155,1.0016,1.001,1.001,91800000.0
2008-07-21 22:32:00,1.00105,1.0011,1.00105,1.0011,21000000.0
2008-07-21 22:33:00,1.00105,1.0011,1.0007,1.0007,182500001.0
2008-07-21 22:34:00,1.0007,1.0007,1.0006,1.0006,88900001.0
2008-07-21 22:35:00,1.0006,1.0007,1.0006,1.0007,5700000.0
2008-07-21 22:36:00,1.00065,1.0007,1.00065,1.00065,13300000.0
2008-07-21 22:37:00,1.00065,1.0007,1.00055,1.0007,17100000.0
2008-07-21 22:38:00,1.0007,1.0007,1.00065,1.00065,27100000.0
2008-07-21 22:39:00,1.0003,1.0007,1.00026,1.00069,18900000.0
2008-07-21 22:40:00,1.0007,1.0007,1.0006,1.0007,53500000.0
2008-07-21 22:41:00,1.0007,1.0007,1.0005,1.0005,30900000.0
2008-07-21 22:42:00,1.0006,1.0006,1.00025,1.0004,82600000.0
2008-07-21 22:43:00,1.0004,1.0004,1.0003,1.0003,8100000.0
2008-07-21 22:44:00,1.0003,1.0004,1.0003,1.0003,4900000.0
2008-07-21 22:45:00,1.00025,1.00025,1.00025,1.00025,4100000.0
2008-07-21 22:46:00,1.00025,1.0004,1.00025,1.0004,8300000.0
2008-07-21 22:47:00,1.0003,1.0004,1.0003,1.0003,25200000.0
2008-07-21 22:48:00,1.0003,1.0003,1.0003,1.0003,9800000.0
2008-07-21 22:49:00,1.0003,1.0003,1.00015,1.0002,36700000.0
2008-07-21 22:50:00,1.0001,1.0002,1.0001,1.0001,48100000.0
2008-07-21 22:51:00,1.0001,1.0001,0.99995,1.0,31800000.0
2008-07-21 22:52:00,1.0,1.0,0.9998,0.9999,109999999.0
2008-07-21 22:53:00,1.0,1.0001,1.0,1.0001,27100000.0
2008-07-21 22:54:00,1.0001,1.0001,1.0,1.0,36200000.0
2008-07-21 22:55:00,1.0,1.0,1.0,1.0,14200000.0
2008-07-21 22:56:00,0.99992,0.99992,0.99968,0.99968,42500000.0
2008-07-21 22:57:00,1.0,1.0,0.9999,1.0,69099998.0
2008-07-21 22:58:00,1.0,1.0,0.9998,0.9999,72599999.0
2008-07-21 22:59:00,0.9999,0.9999,0.9997,0.9998,25300000.0
2008-07-21 23:00:00,0.9997,0.9997,0.9995,0.9996,134700000.0
2008-07-21 23:01:00,0.9996,0.9997,0.9995,0.99965,46200001.0
2008-07-21 23:02:00,0.9996,0.9997,0.9996,0.9997,43900000.0
2008-07-21 23:03:00,0.9996,0.9996,0.9995,0.9995,50500002.0
2008-07-21 23:04:00,0.9995,0.9997,0.9994,0.9996,145000000.0
2008-07-21 23:05:00,0.99955,0.99955,0.99955,0.99955,2100000.0
2008-07-21 23:06:00,0.99965,0.9997,0.9996,0.99965,36300000.0
2008-07-21 23:07:00,0.9999,1.0004,0.9999,1.0,379700002.0
2008-07-21 23:08:00,0.9997,0.9997,0.9997,0.9997,21600000.0
2008-07-21 23:09:00,0.9999,0.99991,0.99978,0.99991,9600000.0
2008-07-21 23:10:00,0.9997,0.9997,0.9997,0.9997,32400000.0
2008-07-21 23:11:00,0.9997,0.9998,0.9997,0.9997,64800000.0
2008-07-21 23:12:00,0.9997,0.9997,0.9997,0.9997,10800000.0
2008-07-21 23:13:00,1.00002,1.00002,0.99984,0.99984,6200000.0
2008-07-21 23:14:00,0.99992,0.99995,0.99976,0.99995,11400000.0
2008-07-21 23:15:00,0.9997,0.9997,0.9997,0.9997,10800000.0
2008-07-21 23:16:00,0.9995,0.9997,0.9992,0.9992,188700000.0
2008-07-21 23:17:00,0.9991,0.9993,0.9991,0.9992,44300000.0
2008-07-21 23:18:00,0.9993,0.9997,0.9993,0.9996,11900000.0
2008-07-21 23:19:00,0.9995,0.9995,0.9994,0.9994,13200000.0
2008-07-21 23:20:00,0.9995,0.9995,0.9995,0.9995,2000000.0
2008-07-21 23:21:00,0.9993,0.9994,0.9991,0.9994,64400000.0
2008-07-21 23:22:00,0.9995,0.9996,0.9995,0.9996,13200000.0
2008-07-21 23:23:00,0.9995,0.9995,0.9995,0.9995,10800000.0
2008-07-21 23:24:00,0.9995,0.9995,0.9995,0.9995,118500000.0
2008-07-21 23:25:00,0.9998,0.9998,0.9997,0.9997,7400000.0
2008-07-21 23:26:00,0.9996,0.9996,0.9996,0.9996,1000000.0
2008-07-21 23:27:00,0.9996,0.9999,0.9996,0.9999,5600000.0
2008-07-21 23:28:00,0.9998,0.9998,0.9997,0.9997,11500000.0
2008-07-21 23:29:00,0.9996,0.9996,0.9996,0.9996,10800000.0
2008-07-21 23:30:00,0.99952,0.9997,0.99948,0.9997,12800000.0
2008-07-21 23:31:00,0.9996,0.9998,0.9995,0.9998,29300000.0
2008-07-21 23:32:00,0.9997,0.9999,0.9997,0.9997,19400000.0
2008-07-21 23:33:00,0.9997,0.9997,0.9996,0.9997,85800000.0
2008-07-21 23:34:00,0.9996,0.9998,0.9996,0.9997,47300000.0
2008-07-21 23:35:00,0.9996,0.9996,0.9996,0.9996,103500003.0
2008-07-21 23:36:00,0.9996,0.9998,0.9995,0.9998,103300002.0
2008-07-21 23:37:00,0.9998,0.9998,0.9995,0.9995,8000000.0
2008-07-21 23:38:00,0.9994,0.9994,0.9994,0.9994,32400000.0
2008-07-21 23:39:00,0.9994,0.9995,0.9994,0.9995,54000002.0
2008-07-21 23:40:00,0.9996,0.9996,0.9995,0.9995,13200000.0
2008-07-21 23:41:00,0.9995,0.9996,0.9995,0.9995,24400000.0
2008-07-21 23:42:00,0.9996,0.9996,0.9996,0.9996,2000000.0
2008-07-21 23:43:00,0.99947,0.99963,0.9993,0.99963,14500000.0
2008-07-21 23:44:00,0.9996,0.9996,0.9996,0.9996,1000000.0
2008-07-21 23:45:00,0.9996,0.9996,0.9996,0.9996,1000000.0
2008-07-21 23:46:00,0.99965,0.9997,0.99965,0.99965,22800000.0
2008-07-21 23:47:00,0.9996,0.9996,0.9996,0.9996,1000000.0
2008-07-21 23:48:00,0.9996,0.9996,0.9996,0.9996,1000000.0
2008-07-21 23:49:00,0.9996,0.9996,0.9996,0.9996,1000000.0
2008-07-21 23:50:00,0.9996,0.9996,0.9995,0.9995,2000000.0
2008-07-21 23:51:00,0.9994,0.9994,0.9994,0.9994,21600001.0
2008-07-21 23:52:00,0.9994,0.9995,0.9994,0.9995,8500000.0
2008-07-21 23:53:00,0.9996,0.9996,0.9995,0.9996,5000000.0
2008-07-21 23:54:00,0.9995,0.9995,0.9995,0.9995,6800000.0
2008-07-21 23:55:00,0.9996,0.9997,0.9996,0.9997,7300000.0
2008-07-21 23:56:00,0.9997,0.9997,0.9996,0.9996,3100000.0
2008-07-21 23:57:00,0.9996,0.9996,0.9996,0.9996,1000000.0
2008-07-21 23:58:00,0.9996,0.9996,0.9996,0.9996,1000000.0
2008-07-21 23:59:00,0.9996,0.9996,0.9996,0.9996,1000000.0
2008-07-22 00:00:00,0.9997,0.9997,0.9996,0.9996,4000000.0
2008-07-22 00:01:00,0.9996,0.9996,0.9996,0.9996,1000000.0
2008-07-22 00:02:00,0.9996,0.9997,0.9996,0.9997,5000000.0
2008-07-22 00:03:00,0.9997,0.9997,0.9996,0.9996,6800000.0
2008-07-22 00:04:00,0.9996,0.9996,0.9996,0.9996,7800000.0
2008-07-22 00:05:00,0.9996,0.9997,0.9996,0.9997,7300000.0
2008-07-22 00:06:00,0.9996,0.9996,0.9996,0.9996,1300000.0
2008-07-22 00:07:00,0.9996,0.9996,0.9996,0.9996,1300000.0
2008-07-22 00:08:00,0.9997,0.9997,0.9997,0.9997,1000000.0
2008-07-22 00:09:00,0.9997,0.9997,0.9996,0.9996,5500000.0
2008-07-22 00:10:00,0.99946,0.99972,0.99945,0.99972,21800000.0
2008-07-22 00:11:00,0.9997,0.9997,0.9997,0.9997,1000000.0
2008-07-22 00:12:00,0.9996,0.9996,0.9996,0.9996,4500000.0
2008-07-22 00:13:00,0.99946,0.99961,0.99946,0.99961,11400000.0
2008-07-22 00:14:00,0.9997,0.9997,0.9997,0.9997,1000000.0
2008-07-22 00:15:00,0.9996,0.9996,0.9996,0.9996,4500000.0
2008-07-22 00:16:00,0.9997,0.9997,0.9997,0.9997,2000000.0
2008-07-22 00:17:00,0.9997,0.9997,0.9997,0.9997,1400000.0
2008-07-22 00:18:00,0.9997,0.9997,0.9997,0.9997,4200000.0
2008-07-22 00:19:00,0.9997,0.9997,0.9997,0.9997,1600000.0
2008-07-22 00:20:00,0.9997,0.9997,0.9997,0.9997,4200000.0
2008-07-22 00:21:00,0.9997,0.9997,0.9997,0.9997,1600000.0
2008-07-22 00:22:00,0.9997,0.99978,0.99956,0.99968,104400000.0
2008-07-22 00:23:00,0.9997,0.9997,0.9997,0.9997,2100000.0
2008-07-22 00:24:00,0.9997,0.9998,0.9997,0.9997,14200000.0
2008-07-22 00:25:00,0.9998,1.0001,0.9998,1.0001,165100002.0
2008-07-22 00:26:00,1.0001,1.0001,1.0001,1.0001,15600000.0
2008-07-22 00:27:00,1.0001,1.0002,1.0001,1.0002,36800000.0
2008-07-22 00:28:00,1.0003,1.0003,1.0001,1.0001,81000000.0
2008-07-22 00:29:00,1.0001,1.0001,1.0001,1.0001,132900004.0
2008-07-22 00:30:00,1.0001,1.0003,1.0001,1.0002,102200000.0
2008-07-22 00:31:00,1.0002,1.0003,1.0002,1.0003,2000000.0
2008-07-22 00:32:00,1.0002,1.0002,1.0002,1.0002,11800000.0
2008-07-22 00:33:00,1.0002,1.0002,1.0002,1.0002,7700000.0
2008-07-22 00:34:00,1.0003,1.0003,1.0003,1.0003,1000000.0
2008-07-22 00:35:00,1.0002,1.0003,1.0002,1.0003,2600000.0
2008-07-22 00:36:00,1.0003,1.0004,1.0003,1.0004,23700001.0
2008-07-22 00:37:00,1.0005,1.0005,1.0004,1.0005,5000000.0
2008-07-22 00:38:00,1.0004,1.0005,1.0003,1.0004,46800000.0
2008-07-22 00:39:00,1.0005,1.0005,1.0003,1.0005,27700000.0
2008-07-22 00:40:00,1.0004,1.0005,1.0003,1.0004,41200000.0
2008-07-22 00:41:00,1.0005,1.0005,1.0004,1.0004,29400000.0
2008-07-22 00:42:00,1.0005,1.0006,1.0005,1.0006,22200000.0
2008-07-22 00:43:00,1.0006,1.0006,1.0005,1.0005,4000000.0
2008-07-22 00:44:00,1.0006,1.0006,1.0005,1.0006,37400000.0
2008-07-22 00:45:00,1.0007,1.0009,1.0005,1.0005,33200000.0
2008-07-22 00:46:00,1.0005,1.0006,1.0003,1.0004,73300000.0
2008-07-22 00:47:00,1.0004,1.0005,1.0004,1.0004,9000000.0
2008-07-22 00:48:00,1.0005,1.0006,1.0005,1.0006,7500000.0
2008-07-22 00:49:00,1.0007,1.0008,1.00065,1.0007,13000000.0
2008-07-22 00:50:00,1.0007,1.0008,1.0007,1.0008,119500000.0
2008-07-22 00:51:00,1.0008,1.0008,1.0007,1.0007,58200000.0
2008-07-22 00:52:00,1.0007,1.0008,1.0007,1.0008,80600000.0
2008-07-22 00:53:00,1.0008,1.001,1.0008,1.001,94100000.0
2008-07-22 00:54:00,1.001,1.0013,1.001,1.00125,153899998.0
2008-07-22 00:55:00,1.0013,1.0013,1.00115,1.0012,12000000.0
2008-07-22 00:56:00,1.0012,1.0017,1.0012,1.00145,91400000.0
2008-07-22 00:57:00,1.0014,1.0016,1.0012,1.0013,26000000.0
2008-07-22 00:58:00,1.0013,1.0013,1.0013,1.0013,31000000.0
2008-07-22 00:59:00,1.0013,1.0016,1.0013,1.0014,32600000.0
2008-07-22 01:00:00,1.0014,1.0016,1.0013,1.0016,25800000.0
2008-07-22 01:01:00,1.0016,1.0017,1.0013,1.0014,31300000.0
2008-07-22 01:02:00,1.0015,1.0015,1.0013,1.0015,24800000.0
2008-07-22 01:03:00,1.0015,1.0016,1.0012,1.0012,54000000.0
2008-07-22 01:04:00,1.0014,1.0015,1.0012,1.0012,8000000.0
2008-07-22 01:05:00,1.0016,1.0017,1.00115,1.00165,35500000.0
2008-07-22 01:06:00,1.0017,1.0017,1.0013,1.0013,31000000.0
2008-07-22 01:07:00,1.0012,1.0016,1.0012,1.0015,10900000.0
2008-07-22 01:08:00,1.0015,1.0017,1.0014,1.0017,25700000.0
2008-07-22 01:09:00,1.0017,1.0017,1.00165,1.00165,28000000.0
2008-07-22 01:10:00,1.0017,1.0017,1.00135,1.00165,88699999.0
2008-07-22 01:11:00,1.0017,1.0017,1.00135,1.00155,188199998.0
2008-07-22 01:12:00,1.0015,1.0015,1.0015,1.0015,13000000.0
2008-07-22 01:13:00,1.0014,1.0014,1.00135,1.00135,279400001.0
2008-07-22 01:14:00,1.00135,1.00165,1.00135,1.00145,136000002.0
2008-07-22 01:15:00,1.0015,1.0016,1.0015,1.00155,16200000.0
2008-07-22 01:16:00,1.0016,1.0016,1.0014,1.0014,20700000.0
2008-07-22 01:17:00,1.0014,1.0014,1.00115,1.0014,201499998.0
2008-07-22 01:18:00,1.0014,1.0014,1.0011,1.0014,6000000.0
2008-07-22 01:19:00,1.0012,1.0012,1.0012,1.0012,5000000.0
2008-07-22 01:20:00,1.0012,1.0012,1.0009,1.0009,69800000.0
2008-07-22 01:21:00,1.0009,1.0011,1.0009,1.0011,48600000.0
2008-07-22 01:22:00,1.0011,1.0011,1.0009,1.0009,15500000.0
2008-07-22 01:23:00,1.0009,1.0011,1.0009,1.0009,84399998.0
2008-07-22 01:24:00,1.0009,1.001,1.0009,1.0009,12600000.0
2008-07-22 01:25:00,1.0009,1.001,1.0009,1.001,4000000.0
2008-07-22 01:26:00,1.001,1.0012,1.0009,1.0009,5000000.0
2008-07-22 01:27:00,1.0009,1.0012,1.0009,1.0009,31600000.0
2008-07-22 01:28:00,1.0009,1.0013,1.0009,1.0013,65099999.0
2008-07-22 01:29:00,1.001,1.001,1.001,1.001,7700000.0
2008-07-22 01:30:00,1.0009,1.0013,1.0009,1.0009,72000000.0
2008-07-22 01:31:00,1.001,1.0011,1.001,1.0011,17100000.0
2008-07-22 01:32:00,1.0011,1.0011,1.001,1.001,4000000.0
2008-07-22 01:33:00,1.001,1.0011,1.001,1.001,4000000.0
2008-07-22 01:34:00,1.0012,1.0012,1.0012,1.0012,5800000.0
2008-07-22 01:35:00,1.0012,1.0012,1.0011,1.0011,34000000.0
2008-07-22 01:36:00,1.001,1.0011,1.001,1.0011,2000000.0
2008-07-22 01:37:00,1.0011,1.0013,1.001,1.0013,13400000.0
2008-07-22 01:38:00,1.0013,1.0013,1.0011,1.0013,14000000.0
2008-07-22 01:39:00,1.0013,1.0013,1.0011,1.0013,11700000.0
2008-07-22 01:40:00,1.0013,1.0014,1.0013,1.0013,11000000.0
2008-07-22 01:41:00,1.00115,1.0014,1.00115,1.0014,5100000.0
2008-07-22 01:42:00,1.0014,1.0014,1.0012,1.0013,8000000.0
2008-07-22 01:43:00,1.0015,1.0015,1.00115,1.00115,22900000.0
2008-07-22 01:44:00,1.0012,1.0012,1.0012,1.0012,2000000.0
2008-07-22 01:45:00,1.0013,1.0013,1.0013,1.0013,2000000.0
2008-07-22 01:46:00,1.0013,1.0015,1.0007,1.0009,82000000.0
2008-07-22 01:47:00,1.0009,1.0011,1.0002,1.0007,140299999.0
2008-07-22 01:48:00,1.0007,1.0007,1.0005,1.0006,142500000.0
2008-07-22 01:49:00,1.00075,1.0009,1.0005,1.00055,74200000.0
2008-07-22 01:50:00,1.0006,1.0009,1.0005,1.0007,50300000.0
2008-07-22 01:51:00,1.0008,1.0008,1.0008,1.0008,6000000.0
2008-07-22 01:52:00,1.0008,1.001,1.0008,1.0008,197400002.0
2008-07-22 01:53:00,1.0009,1.0011,1.0009,1.0009,6000000.0
2008-07-22 01:54:00,1.0012,1.0012,1.0008,1.0012,77600001.0
2008-07-22 01:55:00,1.0012,1.0012,1.0008,1.0008,50200000.0
2008-07-22 01:56:00,1.0009,1.0013,1.0008,1.0009,59900000.0
2008-07-22 01:57:00,1.0009,1.0009,1.00075,1.0008,137599997.0
2008-07-22 01:58:00,1.0008,1.0008,1.0008,1.0008,43000000.0
2008-07-22 01:59:00,1.0009,1.0009,1.0009,1.0009,1000000.0
2008-07-22 02:00:00,1.0009,1.001,1.0009,1.001,41800001.0
2008-07-22 02:01:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-22 02:02:00,1.001,1.001,1.001,1.001,2000000.0
2008-07-22 02:03:00,1.001,1.001,1.001,1.001,2000000.0
2008-07-22 02:04:00,1.001,1.001,1.001,1.001,15300000.0
2008-07-22 02:05:00,1.001,1.001,1.001,1.001,13900000.0
2008-07-22 02:06:00,1.0009,1.00105,1.00075,1.00105,14900000.0
2008-07-22 02:07:00,1.001,1.001,1.001,1.001,5600000.0
2008-07-22 02:08:00,1.001,1.001,1.001,1.001,2500000.0
2008-07-22 02:09:00,1.001,1.0013,1.001,1.0012,94100000.0
2008-07-22 02:10:00,1.0013,1.0013,1.001,1.001,18300000.0
2008-07-22 02:11:00,1.001,1.001,1.0008,1.0008,23100000.0
2008-07-22 02:12:00,1.0007,1.0007,1.0007,1.0007,2000000.0
2008-07-22 02:13:00,1.0007,1.0007,1.0007,1.0007,1000000.0
2008-07-22 02:14:00,1.0007,1.0007,1.0007,1.0007,5000000.0
2008-07-22 02:15:00,1.0007,1.0007,1.0007,1.0007,9000000.0
2008-07-22 02:16:00,1.0007,1.0007,1.0007,1.0007,1000000.0
2008-07-22 02:17:00,1.00075,1.0008,1.00056,1.0008,9000000.0
2008-07-22 02:18:00,1.0007,1.0007,1.0007,1.0007,1000000.0
2008-07-22 02:19:00,1.0007,1.0007,1.0007,1.0007,1000000.0
2008-07-22 02:20:00,1.0007,1.0007,1.0004,1.0004,75100000.0
2008-07-22 02:21:00,1.0005,1.0005,1.0001,1.0001,36500000.0
2008-07-22 02:22:00,1.0001,1.0005,1.0001,1.00045,98500000.0
2008-07-22 02:23:00,1.0005,1.0005,1.0005,1.0005,3000000.0
2008-07-22 02:24:00,1.00045,1.00045,1.00045,1.00045,1000000.0
2008-07-22 02:25:00,1.0006,1.0006,1.0005,1.0006,27799999.0
2008-07-22 02:26:00,1.0006,1.00065,1.00055,1.00055,34700000.0
2008-07-22 02:27:00,1.0006,1.0006,1.0006,1.0006,1000000.0
2008-07-22 02:28:00,1.0006,1.0006,1.0006,1.0006,1000000.0
2008-07-22 02:29:00,1.0006,1.00065,1.0006,1.00065,5000000.0
2008-07-22 02:30:00,1.0007,1.00075,1.00065,1.00065,18000000.0
2008-07-22 02:31:00,1.00065,1.0007,1.00055,1.00065,25400000.0
2008-07-22 02:32:00,1.00065,1.00065,1.00065,1.00065,4000000.0
2008-07-22 02:33:00,1.00065,1.00065,1.00065,1.00065,2000000.0
2008-07-22 02:34:00,1.00065,1.0007,1.0006,1.00065,22000000.0
2008-07-22 02:35:00,1.00065,1.0009,1.0006,1.0009,39000000.0
2008-07-22 02:36:00,1.0009,1.001,1.00075,1.0008,37100000.0
2008-07-22 02:37:00,1.0008,1.0008,1.0008,1.0008,9100000.0
2008-07-22 02:38:00,1.0008,1.0008,1.0008,1.0008,11900000.0
2008-07-22 02:39:00,1.0008,1.00085,1.0008,1.0008,17300000.0
2008-07-22 02:40:00,1.0008,1.0008,1.0008,1.0008,2800000.0
2008-07-22 02:41:00,1.00054,1.00082,1.00038,1.00082,16000000.0
2008-07-22 02:42:00,1.00085,1.00085,1.00085,1.00085,2000000.0
2008-07-22 02:43:00,1.00085,1.00085,1.00085,1.00085,1000000.0
2008-07-22 02:44:00,1.00085,1.0009,1.00085,1.0009,3500000.0
2008-07-22 02:45:00,1.00085,1.0009,1.00085,1.0009,8200000.0
2008-07-22 02:46:00,1.00095,1.001,1.0009,1.001,15900000.0
2008-07-22 02:47:00,1.00069,1.00095,1.00059,1.00059,51200000.0
2008-07-22 02:48:00,1.0011,1.0011,1.001,1.0011,7700000.0
2008-07-22 02:49:00,1.001,1.0011,1.001,1.001,18100000.0
2008-07-22 02:50:00,1.00095,1.00095,1.00095,1.00095,1000000.0
2008-07-22 02:51:00,1.00095,1.001,1.00095,1.001,13500000.0
2008-07-22 02:52:00,1.001,1.001,1.001,1.001,12700000.0
2008-07-22 02:53:00,1.001,1.00125,1.001,1.0012,36400000.0
2008-07-22 02:54:00,1.0012,1.0012,1.001,1.00105,22800000.0
2008-07-22 02:55:00,1.00105,1.00105,1.0009,1.0009,17200000.0
2008-07-22 02:56:00,1.0009,1.0011,1.0009,1.0011,13700000.0
2008-07-22 02:57:00,1.0011,1.0011,1.0011,1.0011,5000000.0
2008-07-22 02:58:00,1.0011,1.0011,1.0009,1.0009,5500000.0
2008-07-22 02:59:00,1.0009,1.001,1.0009,1.0009,9000000.0
2008-07-22 03:00:00,1.00095,1.00095,1.0008,1.00095,27400000.0
2008-07-22 03:01:00,1.0009,1.0009,1.0009,1.0009,4000000.0
2008-07-22 03:02:00,1.00063,1.00089,1.00051,1.00089,23200001.0
2008-07-22 03:03:00,1.0009,1.0009,1.0009,1.0009,1000000.0
2008-07-22 03:04:00,1.0009,1.0009,1.0009,1.0009,1000000.0
2008-07-22 03:05:00,1.0009,1.0009,1.0009,1.0009,1000000.0
2008-07-22 03:06:00,1.00085,1.0009,1.0008,1.00085,21000000.0
2008-07-22 03:07:00,1.00085,1.0009,1.00085,1.0009,11000000.0
2008-07-22 03:08:00,1.0009,1.0009,1.00085,1.00085,10000000.0
2008-07-22 03:09:00,1.00085,1.00085,1.00085,1.00085,5000000.0
2008-07-22 03:10:00,1.0008,1.0009,1.0008,1.0008,40500000.0
2008-07-22 03:11:00,1.0008,1.0008,1.0008,1.0008,3000000.0
2008-07-22 03:12:00,1.0008,1.0008,1.0008,1.0008,16400000.0
2008-07-22 03:13:00,1.0008,1.0008,1.0008,1.0008,13600000.0
2008-07-22 03:14:00,1.0008,1.0008,1.0008,1.0008,16000000.0
2008-07-22 03:15:00,1.0007,1.0009,1.0007,1.0008,79300001.0
2008-07-22 03:16:00,1.0008,1.0008,1.00075,1.00075,3000000.0
2008-07-22 03:17:00,1.00065,1.00075,1.0004,1.0005,76600000.0
2008-07-22 03:18:00,1.0004,1.0004,1.00035,1.0004,88900000.0
2008-07-22 03:19:00,1.0005,1.0005,1.0005,1.0005,2000000.0
2008-07-22 03:20:00,1.00045,1.0005,1.00035,1.0005,29200001.0
2008-07-22 03:21:00,1.0006,1.0006,1.00045,1.00045,5000000.0
2008-07-22 03:22:00,1.0004,1.0005,1.0004,1.0005,49100000.0
2008-07-22 03:23:00,1.0005,1.0005,1.00045,1.00045,3000000.0
2008-07-22 03:24:00,1.00045,1.00045,1.00045,1.00045,1000000.0
2008-07-22 03:25:00,1.00045,1.0005,1.00045,1.00045,7000000.0
2008-07-22 03:26:00,1.00045,1.0005,1.0004,1.0004,8800000.0
2008-07-22 03:27:00,1.0004,1.0004,1.0003,1.0003,35600000.0
2008-07-22 03:28:00,1.0002,1.0003,1.0002,1.0003,16800000.0
2008-07-22 03:29:00,1.0003,1.0003,1.0003,1.0003,2000000.0
2008-07-22 03:30:00,1.00035,1.00035,1.00035,1.00035,2000000.0
2008-07-22 03:31:00,1.00035,1.00035,1.00035,1.00035,1000000.0
2008-07-22 03:32:00,1.00035,1.00035,1.0003,1.0003,2000000.0
2008-07-22 03:33:00,1.00035,1.0004,1.00035,1.00035,3000000.0
2008-07-22 03:34:00,1.0004,1.0004,1.0003,1.0004,16500000.0
2008-07-22 03:35:00,1.0004,1.0004,1.0004,1.0004,1000000.0
2008-07-22 03:36:00,1.0004,1.0004,1.0004,1.0004,1000000.0
2008-07-22 03:37:00,1.00041,1.00041,1.00006,1.00026,13700000.0
2008-07-22 03:38:00,1.0004,1.0004,1.0004,1.0004,2000000.0
2008-07-22 03:39:00,1.0004,1.0004,1.00035,1.00035,3000000.0
2008-07-22 03:40:00,1.0004,1.0004,1.0004,1.0004,2000000.0
2008-07-22 03:41:00,1.0004,1.0004,1.0004,1.0004,1000000.0
2008-07-22 03:42:00,1.0004,1.0004,1.0004,1.0004,1000000.0
2008-07-22 03:43:00,1.00043,1.00047,1.00032,1.00033,6600000.0
2008-07-22 03:44:00,1.0004,1.0004,1.0004,1.0004,1000000.0
2008-07-22 03:45:00,1.0004,1.0004,1.0003,1.00035,17600000.0
2008-07-22 03:46:00,1.0005,1.0005,1.00035,1.00045,9200000.0
2008-07-22 03:47:00,1.00045,1.00045,1.00045,1.00045,1000000.0
2008-07-22 03:48:00,1.00045,1.00045,1.0004,1.0004,18500000.0
2008-07-22 03:49:00,1.00035,1.00035,1.00035,1.00035,5100000.0
2008-07-22 03:50:00,1.0004,1.0004,1.0003,1.0004,15600000.0
2008-07-22 03:51:00,1.0004,1.0004,1.0004,1.0004,3000000.0
2008-07-22 03:52:00,1.0004,1.0004,1.00035,1.0004,5000000.0
2008-07-22 03:53:00,1.0004,1.0004,1.0004,1.0004,1300000.0
2008-07-22 03:54:00,1.0004,1.0004,1.0004,1.0004,4000000.0
2008-07-22 03:55:00,1.0004,1.0004,1.0004,1.0004,1300000.0
2008-07-22 03:56:00,1.0005,1.0005,1.0004,1.0005,12400000.0
2008-07-22 03:57:00,1.0005,1.0005,1.0004,1.0004,3400000.0
2008-07-22 03:58:00,1.00045,1.00045,1.00045,1.00045,3000000.0
2008-07-22 03:59:00,1.00045,1.00045,1.0004,1.0004,12400000.0
2008-07-22 04:00:00,1.0004,1.0006,1.0004,1.0006,10000000.0
2008-07-22 04:01:00,1.0006,1.0008,1.0005,1.0005,31900000.0
2008-07-22 04:02:00,1.00045,1.00045,1.00045,1.00045,1000000.0
2008-07-22 04:03:00,1.00044,1.00062,1.00032,1.00055,148700000.0
2008-07-22 04:04:00,1.0005,1.0005,1.0005,1.0005,15400000.0
2008-07-22 04:05:00,1.0007,1.0008,1.0007,1.0007,23300000.0
2008-07-22 04:06:00,1.0007,1.0007,1.00065,1.0007,8100000.0
2008-07-22 04:07:00,1.0007,1.0007,1.0007,1.0007,3000000.0
2008-07-22 04:08:00,1.0007,1.0007,1.00065,1.00065,4100000.0
2008-07-22 04:09:00,1.0007,1.0009,1.00065,1.0009,12100000.0
2008-07-22 04:10:00,1.0009,1.0009,1.0008,1.0009,24800000.0
2008-07-22 04:11:00,1.0009,1.0009,1.0008,1.0009,43200001.0
2008-07-22 04:12:00,1.0008,1.0009,1.0008,1.0009,74700000.0
2008-07-22 04:13:00,1.0008,1.0009,1.0008,1.0008,24800000.0
2008-07-22 04:14:00,1.0008,1.0008,1.0005,1.0007,111100000.0
2008-07-22 04:15:00,1.00065,1.00065,1.0004,1.0004,25200000.0
2008-07-22 04:16:00,1.0004,1.0006,1.0004,1.0006,14500000.0
2008-07-22 04:17:00,1.0006,1.0006,1.0006,1.0006,7000000.0
2008-07-22 04:18:00,1.0006,1.0006,1.00055,1.00055,2000000.0
2008-07-22 04:19:00,1.00072,1.00077,1.00043,1.00072,30500000.0
2008-07-22 04:20:00,1.0006,1.0006,1.0006,1.0006,1000000.0
2008-07-22 04:21:00,1.0006,1.0006,1.0005,1.0005,3000000.0
2008-07-22 04:22:00,1.0005,1.0005,1.0005,1.0005,1000000.0
2008-07-22 04:23:00,1.0005,1.00055,1.0004,1.0004,19800000.0
2008-07-22 04:24:00,1.0004,1.00055,1.0004,1.00055,5000000.0
2008-07-22 04:25:00,1.0005,1.00055,1.0004,1.0004,6000000.0
2008-07-22 04:26:00,1.00045,1.0006,1.00045,1.00055,36900000.0
2008-07-22 04:27:00,1.00065,1.00085,1.0006,1.00085,17000000.0
2008-07-22 04:28:00,1.0008,1.0008,1.0007,1.0008,37100000.0
2008-07-22 04:29:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 04:30:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 04:31:00,1.0006,1.0006,1.0006,1.0006,2000000.0
2008-07-22 04:32:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 04:33:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 04:34:00,1.00085,1.00095,1.00065,1.0008,43400000.0
2008-07-22 04:35:00,1.0006,1.0006,1.0005,1.0005,5000000.0
2008-07-22 04:36:00,1.00045,1.00045,1.00045,1.00045,9100000.0
2008-07-22 04:37:00,1.0006,1.0008,1.0006,1.0007,33300000.0
2008-07-22 04:38:00,1.0007,1.0007,1.0006,1.0006,58200000.0
2008-07-22 04:39:00,1.0005,1.0005,1.0005,1.0005,3200000.0
2008-07-22 04:40:00,1.0007,1.0008,1.0007,1.0008,54900000.0
2008-07-22 04:41:00,1.0008,1.0008,1.0008,1.0008,7700000.0
2008-07-22 04:42:00,1.0008,1.0009,1.0006,1.0007,52400000.0
2008-07-22 04:43:00,1.0007,1.0007,1.0007,1.0007,1000000.0
2008-07-22 04:44:00,1.00053,1.00084,1.00053,1.00057,16900000.0
2008-07-22 04:45:00,1.0007,1.0008,1.0007,1.0008,12500000.0
2008-07-22 04:46:00,1.0008,1.0009,1.0008,1.0009,4000000.0
2008-07-22 04:47:00,1.001,1.001,1.0008,1.0009,86100000.0
2008-07-22 04:48:00,1.0008,1.0008,1.0008,1.0008,6600000.0
2008-07-22 04:49:00,1.00095,1.00097,1.00077,1.00087,129300000.0
2008-07-22 04:50:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-22 04:51:00,1.001,1.001,1.0008,1.001,42000000.0
2008-07-22 04:52:00,1.0008,1.001,1.0008,1.001,76000000.0
2008-07-22 04:53:00,1.0008,1.001,1.0008,1.0008,43000000.0
2008-07-22 04:54:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 04:55:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 04:56:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 04:57:00,1.0008,1.0009,1.0008,1.0009,11100000.0
2008-07-22 04:58:00,1.00085,1.00085,1.00085,1.00085,1000000.0
2008-07-22 04:59:00,1.00048,1.00069,1.00035,1.00053,270000002.0
2008-07-22 05:00:00,1.0009,1.0009,1.0009,1.0009,1000000.0
2008-07-22 05:01:00,1.00085,1.00085,1.00085,1.00085,1000000.0
2008-07-22 05:02:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 05:03:00,1.0009,1.0009,1.0009,1.0009,1000000.0
2008-07-22 05:04:00,1.0009,1.0009,1.0008,1.0008,3000000.0
2008-07-22 05:05:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 05:06:00,1.0009,1.0009,1.0009,1.0009,7000000.0
2008-07-22 05:07:00,1.0009,1.0009,1.00085,1.00085,13000000.0
2008-07-22 05:08:00,1.00085,1.00085,1.00085,1.00085,9000000.0
2008-07-22 05:09:00,1.00085,1.0009,1.0008,1.00085,22500000.0
2008-07-22 05:10:00,1.00085,1.00085,1.00085,1.00085,9600000.0
2008-07-22 05:11:00,1.00085,1.00085,1.00085,1.00085,9600000.0
2008-07-22 05:12:00,1.0009,1.0009,1.00075,1.0008,23300000.0
2008-07-22 05:13:00,1.00085,1.00085,1.0008,1.0008,135800000.0
2008-07-22 05:14:00,1.0008,1.0008,1.00075,1.0008,45800000.0
2008-07-22 05:15:00,1.0008,1.0009,1.00075,1.00075,19200000.0
2008-07-22 05:16:00,1.00075,1.00085,1.00075,1.0008,93299999.0
2008-07-22 05:17:00,1.0008,1.00085,1.0007,1.0008,134500000.0
2008-07-22 05:18:00,1.00075,1.0008,1.0007,1.0007,38800000.0
2008-07-22 05:19:00,1.0008,1.0008,1.0004,1.00065,83800000.0
2008-07-22 05:20:00,1.0007,1.0008,1.0007,1.0008,19200000.0
2008-07-22 05:21:00,1.0007,1.0007,1.0004,1.0005,83200000.0
2008-07-22 05:22:00,1.0005,1.0007,1.0005,1.0005,46900000.0
2008-07-22 05:23:00,1.0005,1.0006,1.00045,1.0005,103399999.0
2008-07-22 05:24:00,1.0005,1.00075,1.0005,1.0005,103800000.0
2008-07-22 05:25:00,1.0005,1.0005,1.00045,1.00045,45400000.0
2008-07-22 05:26:00,1.0005,1.0007,1.0005,1.0007,25100000.0
2008-07-22 05:27:00,1.00075,1.0008,1.00075,1.0008,11300000.0
2008-07-22 05:28:00,1.0008,1.0009,1.0008,1.0008,27200000.0
2008-07-22 05:29:00,1.0008,1.0008,1.0008,1.0008,3200000.0
2008-07-22 05:30:00,1.00081,1.00081,1.00052,1.00067,37400000.0
2008-07-22 05:31:00,1.0008,1.0008,1.0008,1.0008,10100000.0
2008-07-22 05:32:00,1.0008,1.0008,1.0008,1.0008,4600000.0
2008-07-22 05:33:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 05:34:00,1.0008,1.0008,1.0007,1.0008,45400000.0
2008-07-22 05:35:00,1.0008,1.0008,1.0008,1.0008,10000000.0
2008-07-22 05:36:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 05:37:00,1.0008,1.0008,1.00043,1.00043,23100000.0
2008-07-22 05:38:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 05:39:00,1.0008,1.0008,1.0008,1.0008,1000000.0
2008-07-22 05:40:00,1.00064,1.00073,1.00051,1.00051,6500000.0
2008-07-22 05:41:00,1.0008,1.0008,1.00075,1.00075,3000000.0
2008-07-22 05:42:00,1.00075,1.0008,1.00075,1.0008,13800000.0
2008-07-22 05:43:00,1.0008,1.0008,1.0008,1.0008,5800000.0
2008-07-22 05:44:00,1.0008,1.0008,1.0008,1.0008,2700000.0
2008-07-22 05:45:00,1.00087,1.00092,1.00087,1.00087,21000000.0
2008-07-22 05:46:00,1.0008,1.0008,1.0008,1.0008,3100000.0
2008-07-22 05:47:00,1.0008,1.0008,1.0008,1.0008,2700000.0
2008-07-22 05:48:00,1.0007,1.00085,1.0007,1.00075,40500000.0
2008-07-22 05:49:00,1.0007,1.0007,1.0006,1.0007,48500000.0
2008-07-22 05:50:00,1.0007,1.0007,1.0006,1.0007,37800000.0
2008-07-22 05:51:00,1.0007,1.0007,1.0007,1.0007,3200000.0
2008-07-22 05:52:00,1.00072,1.00072,1.00035,1.00072,14900000.0
2008-07-22 05:53:00,1.0007,1.0007,1.0007,1.0007,21200000.0
2008-07-22 05:54:00,1.0007,1.0007,1.0007,1.0007,9400000.0
2008-07-22 05:55:00,1.0007,1.00105,1.0007,1.00105,25000000.0
2008-07-22 05:56:00,1.00105,1.00105,1.0009,1.0009,7000000.0
2008-07-22 05:57:00,1.0009,1.0009,1.0009,1.0009,1000000.0
2008-07-22 05:58:00,1.0009,1.0009,1.0009,1.0009,1000000.0
2008-07-22 05:59:00,1.0009,1.0009,1.0009,1.0009,1000000.0
2008-07-22 06:00:00,1.001,1.001,1.001,1.001,3000000.0
2008-07-22 06:01:00,1.001,1.001,1.00095,1.001,10000000.0
2008-07-22 06:02:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-22 06:03:00,1.00104,1.00104,1.00061,1.00061,10300000.0
2008-07-22 06:04:00,1.00095,1.00095,1.00095,1.00095,3000000.0
2008-07-22 06:05:00,1.00095,1.00095,1.00095,1.00095,3000000.0
2008-07-22 06:06:00,1.00095,1.00095,1.00095,1.00095,1000000.0
2008-07-22 06:07:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-22 06:08:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-22 06:09:00,1.001,1.001,1.001,1.001,2000000.0
2008-07-22 06:10:00,1.00075,1.00101,1.00069,1.00074,123000000.0
2008-07-22 06:11:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-22 06:12:00,1.001,1.001,1.001,1.001,5000000.0
2008-07-22 06:13:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-22 06:14:00,1.001,1.00105,1.00061,1.00105,83400000.0
2008-07-22 06:15:00,1.001,1.001,1.001,1.001,1000000.0
2008-07-22 06:16:00,1.001,1.00115,1.001,1.0011,20400000.0
2008-07-22 06:17:00,1.0011,1.0011,1.0011,1.0011,2000000.0
2008-07-22 06:18:00,1.0011,1.0011,1.0011,1.0011,1000000.0
2008-07-22 06:19:00,1.0011,1.0011,1.0011,1.0011,4000000.0
2008-07-22 06:20:00,1.0011,1.0011,1.0011,1.0011,8000000.0
2008-07-22 06:21:00,1.00061,1.00109,1.00061,1.00109,26800000.0
2008-07-22 06:22:00,1.0011,1.0011,1.0011,1.0011,5000000.0
2008-07-22 06:23:00,1.0011,1.00115,1.00105,1.00105,20000000.0
2008-07-22 06:24:00,1.0011,1.0011,1.0011,1.0011,3000000.0
2008-07-22 06:25:00,1.0011,1.0011,1.00105,1.0011,4000000.0
2008-07-22 06:26:00,1.0011,1.0011,1.0011,1.0011,1000000.0
2008-07-22 06:27:00,1.0011,1.0011,1.0011,1.0011,1000000.0
2008-07-22 06:28:00,1.00081,1.00113,1.00081,1.00113,107300000.0
2008-07-22 06:29:00,1.0011,1.0011,1.0011,1.0011,1000000.0
2008-07-22 06:30:00,1.001,1.00105,1.001,1.00105,7000000.0
2008-07-22 06:31:00,1.00105,1.0011,1.00105,1.0011,7000000.0
2008-07-22 06:32:00,1.0011,1.0011,1.00105,1.0011,7000000.0
2008-07-22 06:33:00,1.0011,1.0011,1.00105,1.0011,15000000.0
2008-07-22 06:34:00,1.00115,1.00115,1.00105,1.0011,12000000.0
2008-07-22 06:35:00,1.0011,1.0011,1.00105,1.00105,8000000.0
2008-07-22 06:36:00,1.00105,1.0011,1.00105,1.00105,11000000.0
2008-07-22 06:37:00,1.00055,1.00103,1.00055,1.00067,27600000.0
2008-07-22 06:38:00,1.00105,1.00105,1.00105,1.00105,2000000.0
2008-07-22 06:39:00,1.00105,1.0011,1.00105,1.0011,11000000.0
2008-07-22 06:40:00,1.0011,1.0011,1.001,1.0011,4000000.0
2008-07-22 06:41:00,1.00105,1.0012,1.00105,1.0011,17000000.0
2008-07-22 06:42:00,1.0011,1.0014,1.0011,1.0014,18800000.0
2008-07-22 06:43:00,1.0015,1.0015,1.0012,1.00145,52800000.0
2008-07-22 06:44:00,1.00145,1.0015,1.00135,1.00135,21500000.0
2008-07-22 06:45:00,1.00115,1.00132,1.00094,1.00132,15500000.0
2008-07-22 06:46:00,1.0014,1.00145,1.0014,1.0014,8900000.0
2008-07-22 06:47:00,1.0014,1.0014,1.00125,1.00125,8000000.0
2008-07-22 06:48:00,1.00125,1.00125,1.00115,1.00115,5200000.0
2008-07-22 06:49:00,1.00115,1.00115,1.00115,1.00115,1000000.0
2008-07-22 06:50:00,1.00115,1.00115,1.00115,1.00115,3000000.0
2008-07-22 06:51:00,1.00106,1.00106,1.00087,1.00087,22500000.0
2008-07-22 06:52:00,1.00115,1.00115,1.00115,1.00115,1000000.0
2008-07-22 06:53:00,1.00115,1.00115,1.00115,1.00115,2000000.0
2008-07-22 06:54:00,1.00115,1.00115,1.00105,1.00105,8000000.0
2008-07-22 06:55:00,1.00115,1.00115,1.00115,1.00115,3000000.0
2008-07-22 06:56:00,1.00115,1.00115,1.0011,1.0011,3000000.0
2008-07-22 06:57:00,1.0012,1.0014,1.0012,1.0014,6200000.0
2008-07-22 06:58:00,1.0014,1.0014,1.0014,1.0014,2000000.0
2008-07-22 06:59:00,1.00129,1.00136,1.00092,1.00123,91000000.0
2008-07-22 07:00:00,1.00145,1.00145,1.0014,1.00145,21000000.0
2008-07-22 07:01:00,1.00145,1.00145,1.00145,1.00145,2000000.0
2008-07-22 07:02:00,1.00145,1.00145,1.00145,1.00145,2000000.0
2008-07-22 07:03:00,1.0014,1.0014,1.0013,1.0013,14100000.0
2008-07-22 07:04:00,1.00135,1.00135,1.00125,1.00125,8900000.0
2008-07-22 07:05:00,1.0013,1.0013,1.00125,1.0013,15100000.0
2008-07-22 07:06:00,1.0014,1.00145,1.0014,1.0014,20000000.0
2008-07-22 07:07:00,1.0014,1.0014,1.0013,1.0013,10300000.0
2008-07-22 07:08:00,1.0013,1.0013,1.0013,1.0013,4200000.0
2008-07-22 07:09:00,1.0013,1.0013,1.0013,1.0013,2900000.0
2008-07-22 07:10:00,1.0013,1.0013,1.0013,1.0013,1200000.0
2008-07-22 07:11:00,1.0014,1.0014,1.00135,1.00135,3000000.0
2008-07-22 07:12:00,1.00135,1.00135,1.00135,1.00135,2000000.0
2008-07-22 07:13:00,1.0013,1.00135,1.0013,1.00135,4000000.0
2008-07-22 07:14:00,1.0013,1.0014,1.0013,1.0014,4000000.0
2008-07-22 07:15:00,1.0013,1.0014,1.0013,1.0014,8000000.0
2008-07-22 07:16:00,1.00135,1.00135,1.00135,1.00135,1000000.0
2008-07-22 07:17:00,1.00125,1.00145,1.00125,1.00125,100500000.0
2008-07-22 07:18:00,1.0014,1.0014,1.0014,1.0014,1000000.0
2008-07-22 07:19:00,1.00135,1.00135,1.00135,1.00135,1000000.0
2008-07-22 07:20:00,1.00135,1.00135,1.0013,1.0013,3000000.0
2008-07-22 07:21:00,1.0013,1.0013,1.0013,1.0013,1000000.0
2008-07-22 07:22:00,1.0013,1.0013,1.0013,1.0013,2000000.0
2008-07-22 07:23:00,1.0013,1.0013,1.0013,1.0013,2000000.0
2008-07-22 07:24:00,1.0013,1.0013,1.0013,1.0013,1000000.0
2008-07-22 07:25:00,1.0013,1.0013,1.0013,1.0013,2000000.0
2008-07-22 07:26:00,1.00135,1.00135,1.0013,1.0013,4000000.0
2008-07-22 07:27:00,1.00125,1.0013,1.00125,1.0013,3000000.0
2008-07-22 07:28:00,1.0014,1.0014,1.0013,1.0013,6000000.0
2008-07-22 07:29:00,1.0013,1.0013,1.0013,1.0013,2000000.0
2008-07-22 07:30:00,1.0014,1.00145,1.0014,1.00145,14000000.0
2008-07-22 07:31:00,1.00145,1.0015,1.0014,1.00145,87500000.0
2008-07-22 07:32:00,1.0013,1.00145,1.0013,1.00145,100500001.0
2008-07-22 07:33:00,1.00145,1.00145,1.00125,1.0013,140700004.0
2008-07-22 07:34:00,1.00125,1.0014,1.00125,1.0013,209200008.0
2008-07-22 07:35:00,1.0014,1.00145,1.0012,1.00145,56400000.0
2008-07-22 07:36:00,1.00135,1.0014,1.00115,1.00115,199900000.0
2008-07-22 07:37:00,1.00115,1.00115,1.00105,1.0011,96600000.0
2008-07-22 07:38:00,1.0011,1.00115,1.001,1.00115,491400001.0
2008-07-22 07:39:00,1.0013,1.00135,1.00105,1.00105,499200004.0
2008-07-22 07:40:00,1.00105,1.0013,1.00105,1.0013,571900004.0
2008-07-22 07:41:00,1.00105,1.0011,1.00105,1.00105,422199996.0
2008-07-22 07:42:00,1.00105,1.00125,1.001,1.00115,206600000.0
2008-07-22 07:43:00,1.001,1.0011,1.0009,1.0009,187499999.0
2008-07-22 07:44:00,1.00095,1.00115,1.0008,1.00115,39900000.0
2008-07-22 07:45:00,1.0012,1.0012,1.0012,1.0012,7000000.0
2008-07-22 07:46:00,1.0012,1.0012,1.00105,1.0011,5000000.0
2008-07-22 07:47:00,1.0011,1.0011,1.00095,1.001,107400001.0
2008-07-22 07:48:00,1.001,1.0011,1.00095,1.00095,248499999.0
2008-07-22 07:49:00,1.00095,1.0012,1.0008,1.0011,134099998.0
2008-07-22 07:50:00,1.0011,1.0011,1.001,1.001,24600000.0
2008-07-22 07:51:00,1.001,1.00105,1.00095,1.00095,68300000.0
2008-07-22 07:52:00,1.00095,1.00105,1.0009,1.00105,16000000.0
2008-07-22 07:53:00,1.00105,1.00125,1.00105,1.00125,12100000.0
2008-07-22 07:54:00,1.0012,1.0012,1.00115,1.00115,37600000.0
2008-07-22 07:55:00,1.00115,1.00115,1.0011,1.0011,7400000.0
2008-07-22 07:56:00,1.0011,1.0011,1.0011,1.0011,15000000.0
2008-07-22 07:57:00,1.0011,1.0011,1.0011,1.0011,3600000.0
2008-07-22 07:58:00,1.0011,1.0011,1.0011,1.0011,15800000.0
2008-07-22 07:59:00,1.0011,1.0011,1.0011,1.0011,1000000.0
2008-07-22 08:00:00,1.00115,1.00115,1.0011,1.0011,23000000.0
2008-07-22 08:01:00,1.0011,1.00125,1.0011,1.0012,46500000.0
2008-07-22 08:02:00,1.0012,1.00145,1.0012,1.00145,13800000.0
2008-07-22 08:03:00,1.00145,1.0016,1.00145,1.0015,30000000.0
2008-07-22 08:04:00,1.0015,1.0015,1.00145,1.00145,11400000.0
2008-07-22 08:05:00,1.0017,1.0017,1.00145,1.00145,4100000.0
2008-07-22 08:06:00,1.0015,1.0016,1.00145,1.00155,49900000.0
2008-07-22 08:07:00,1.00155,1.0016,1.0015,1.00155,21200000.0
2008-07-22 08:08:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-22 08:09:00,1.00173,1.00189,1.00173,1.00189,55200000.0
2008-07-22 08:10:00,1.0016,1.0016,1.0016,1.0016,1000000.0
2008-07-22 08:11:00,1.0016,1.0016,1.0016,1.0016,3000000.0
2008-07-22 08:12:00,1.00165,1.00165,1.00145,1.00155,66700000.0
2008-07-22 08:13:00,1.0016,1.0016,1.00145,1.0015,13200000.0
2008-07-22 08:14:00,1.0016,1.0016,1.00155,1.0016,11000000.0
2008-07-22 08:15:00,1.0017,1.0017,1.0017,1.0017,1000000.0
2008-07-22 08:16:00,1.00165,1.00165,1.00165,1.00165,1000000.0
2008-07-22 08:17:00,1.0016,1.0016,1.00155,1.0016,128100000.0
2008-07-22 08:18:00,1.00155,1.00155,1.00155,1.00155,2100000.0
2008-07-22 08:19:00,1.00155,1.0017,1.00145,1.0016,117200000.0
2008-07-22 08:20:00,1.0016,1.0016,1.0013,1.0013,49400000.0
2008-07-22 08:21:00,1.00125,1.00125,1.0012,1.0012,14400000.0
2008-07-22 08:22:00,1.0012,1.0012,1.0012,1.0012,19600000.0
2008-07-22 08:23:00,1.0012,1.0013,1.0012,1.0013,44100000.0
2008-07-22 08:24:00,1.0013,1.00135,1.0013,1.0013,124400000.0
2008-07-22 08:25:00,1.0013,1.0013,1.00125,1.00125,41500000.0
2008-07-22 08:26:00,1.00125,1.00125,1.0012,1.00125,236400000.0
2008-07-22 08:27:00,1.00125,1.00125,1.00125,1.00125,38600000.0
2008-07-22 08:28:00,1.00125,1.00125,1.0012,1.0012,61600000.0
2008-07-22 08:29:00,1.00097,1.00123,1.00042,1.00121,81900000.0
2008-07-22 08:30:00,1.00083,1.00113,1.00082,1.00095,28600000.0
2008-07-22 08:31:00,1.00103,1.00125,1.00096,1.00125,28500000.0
2008-07-22 08:32:00,1.0012,1.0012,1.0012,1.0012,42600000.0
2008-07-22 08:33:00,1.0012,1.0012,1.00115,1.00115,13200000.0
2008-07-22 08:34:00,1.00115,1.00115,1.00105,1.00105,36100000.0
2008-07-22 08:35:00,1.00105,1.00105,1.00105,1.00105,2100000.0
2008-07-22 08:36:00,1.00105,1.00105,1.00105,1.00105,48100000.0
2008-07-22 08:37:00,1.00105,1.00105,1.00105,1.00105,5400000.0
2008-07-22 08:38:00,1.0011,1.0011,1.0011,1.0011,57200000.0
2008-07-22 08:39:00,1.0011,1.0011,1.0011,1.0011,2100000.0
2008-07-22 08:40:00,1.0011,1.0011,1.00105,1.0011,22600000.0
2008-07-22 08:41:00,1.0011,1.0011,1.00105,1.00105,35000000.0
2008-07-22 08:42:00,1.0011,1.00115,1.0011,1.00115,28000000.0
2008-07-22 08:43:00,1.00115,1.00125,1.00115,1.00125,58200000.0
2008-07-22 08:44:00,1.00125,1.00125,1.00125,1.00125,10500000.0
2008-07-22 08:45:00,1.00125,1.00125,1.0012,1.0012,310900000.0
2008-07-22 08:46:00,1.0012,1.00125,1.0012,1.0012,60400000.0
2008-07-22 08:47:00,1.00125,1.0013,1.0008,1.0008,384100000.0
2008-07-22 08:48:00,1.0008,1.0008,1.0004,1.00045,166700000.0
2008-07-22 08:49:00,1.00045,1.0005,1.0003,1.0003,227700000.0
2008-07-22 08:50:00,1.0003,1.0003,1.00005,1.0001,180100000.0
2008-07-22 08:51:00,1.0001,1.0003,1.0001,1.00015,95700000.0
2008-07-22 08:52:00,1.00015,1.00015,1.0001,1.00015,62000000.0
2008-07-22 08:53:00,1.00015,1.00025,1.00015,1.00025,59600000.0
2008-07-22 08:54:00,1.00025,1.0004,1.00025,1.00035,76400000.0
2008-07-22 08:55:00,1.00035,1.00035,1.0003,1.0003,39700000.0
2008-07-22 08:56:00,1.0003,1.0003,1.00005,1.0003,306200000.0
2008-07-22 08:57:00,1.0003,1.0006,1.0003,1.0006,141900000.0
2008-07-22 08:58:00,1.0006,1.0007,1.00045,1.00045,150000000.0
2008-07-22 08:59:00,1.00045,1.00045,1.0003,1.0003,87600000.0
2008-07-22 09:00:00,1.0003,1.00035,0.9999,1.00035,244900000.0
2008-07-22 09:01:00,1.00035,1.00035,1.0003,1.0003,34800000.0
2008-07-22 09:02:00,1.00007,1.00031,0.99993,0.99993,182100000.0
2008-07-22 09:03:00,1.0003,1.0003,1.00015,1.00015,121200000.0
2008-07-22 09:04:00,1.0002,1.0003,1.0002,1.00025,29900000.0
2008-07-22 09:05:00,1.00025,1.0003,1.00025,1.0003,79300000.0
2008-07-22 09:06:00,1.00035,1.0005,1.00035,1.0005,119700000.0
2008-07-22 09:07:00,1.00036,1.0005,1.0001,1.0005,35300000.0
2008-07-22 09:08:00,1.0005,1.001,1.0005,1.001,216599999.0
2008-07-22 09:09:00,1.001,1.00105,1.00085,1.00085,109700000.0
2008-07-22 09:10:00,1.0009,1.00095,1.0008,1.0008,42000000.0
2008-07-22 09:11:00,1.00085,1.00095,1.0008,1.00095,71600000.0
2008-07-22 09:12:00,1.00095,1.001,1.00095,1.001,29400000.0
2008-07-22 09:13:00,1.00105,1.00105,1.001,1.001,17700000.0
2008-07-22 09:14:00,1.001,1.001,1.001,1.001,4700000.0
2008-07-22 09:15:00,1.001,1.00125,1.001,1.0012,150800000.0
2008-07-22 09:16:00,1.0012,1.0012,1.0004,1.0006,217800000.0
2008-07-22 09:17:00,1.0006,1.0006,1.00055,1.00055,58100000.0
2008-07-22 09:18:00,1.00055,1.00055,1.00045,1.00055,120800000.0
2008-07-22 09:19:00,1.00045,1.00055,1.00045,1.00045,89200000.0
2008-07-22 09:20:00,1.00045,1.0007,1.00045,1.0007,79000000.0
2008-07-22 09:21:00,1.0007,1.0007,1.0007,1.0007,2100000.0
2008-07-22 09:22:00,1.0007,1.0007,1.00065,1.00065,6300000.0
2008-07-22 09:23:00,1.00065,1.00095,1.00065,1.00095,61100000.0
2008-07-22 09:24:00,1.00095,1.00095,1.00095,1.00095,9200000.0
2008-07-22 09:25:00,1.00095,1.00095,1.0008,1.0009,54600000.0
2008-07-22 09:26:00,1.00095,1.001,1.0009,1.001,91200000.0
2008-07-22 09:27:00,1.00105,1.00105,1.001,1.00105,4100000.0
2008-07-22 09:28:00,1.001,1.00105,1.00095,1.00095,157500000.0
2008-07-22 09:29:00,1.00105,1.0013,1.00095,1.0013,88200000.0
2008-07-22 09:30:00,1.0013,1.0013,1.0013,1.0013,7500000.0
2008-07-22 09:31:00,1.0013,1.00145,1.0012,1.0013,234400000.0
2008-07-22 09:32:00,1.00135,1.0015,1.00135,1.00145,145800000.0
2008-07-22 09:33:00,1.0015,1.0017,1.0015,1.00155,102100001.0
2008-07-22 09:34:00,1.0016,1.0016,1.00125,1.0013,151800000.0
2008-07-22 09:35:00,1.00135,1.00135,1.00135,1.00135,6000000.0
2008-07-22 09:36:00,1.0013,1.0014,1.0013,1.0014,67200000.0
2008-07-22 09:37:00,1.0014,1.0015,1.0014,1.0015,56300000.0
2008-07-22 09:38:00,1.0015,1.00155,1.0013,1.00135,83500000.0
2008-07-22 09:39:00,1.00135,1.00135,1.0013,1.0013,56400000.0
2008-07-22 09:40:00,1.0014,1.00165,1.00135,1.00165,145000000.0
2008-07-22 09:41:00,1.00165,1.00165,1.0016,1.0016,8400000.0
2008-07-22 09:42:00,1.0016,1.0018,1.00155,1.0018,174900001.0
2008-07-22 09:43:00,1.0018,1.00205,1.00175,1.00195,271000000.0
2008-07-22 09:44:00,1.00195,1.00205,1.0019,1.00195,89400000.0
2008-07-22 09:45:00,1.00195,1.00195,1.00195,1.00195,8800000.0
2008-07-22 09:46:00,1.00195,1.002,1.00195,1.00195,26700000.0
2008-07-22 09:47:00,1.00195,1.002,1.0017,1.002,231800000.0
2008-07-22 09:48:00,1.002,1.00205,1.00195,1.002,34800000.0
2008-07-22 09:49:00,1.002,1.0021,1.002,1.0021,31600000.0
2008-07-22 09:50:00,1.00205,1.0023,1.00205,1.00225,8500000.0
2008-07-22 09:51:00,1.00215,1.0022,1.00205,1.0022,68900000.0
2008-07-22 09:52:00,1.0022,1.0022,1.0022,1.0022,4800000.0
2008-07-22 09:53:00,1.00215,1.0022,1.0021,1.0022,138600000.0
2008-07-22 09:54:00,1.00225,1.00225,1.00215,1.00225,191400002.0
2008-07-22 09:55:00,1.0022,1.00225,1.00195,1.00195,394299997.0
2008-07-22 09:56:00,1.00195,1.00225,1.0019,1.00225,62100000.0
2008-07-22 09:57:00,1.00225,1.00225,1.002,1.00205,250200000.0
2008-07-22 09:58:00,1.0021,1.0021,1.00165,1.0017,250000000.0
2008-07-22 09:59:00,1.0017,1.00245,1.0017,1.0024,551099998.0
2008-07-22 10:00:00,1.0025,1.00255,1.00225,1.00235,188500000.0
2008-07-22 10:01:00,1.00235,1.00235,1.0023,1.00235,23100000.0
2008-07-22 10:02:00,1.00235,1.00235,1.00225,1.00225,52100000.0
2008-07-22 10:03:00,1.00225,1.00225,1.00225,1.00225,14800000.0
2008-07-22 10:04:00,1.00225,1.00225,1.00225,1.00225,17100000.0
2008-07-22 10:05:00,1.00225,1.00245,1.0022,1.00245,62000000.0
2008-07-22 10:06:00,1.00245,1.0026,1.00245,1.0026,68900000.0
2008-07-22 10:07:00,1.00255,1.00255,1.0025,1.00255,114800000.0
2008-07-22 10:08:00,1.00255,1.00265,1.0025,1.00265,27400000.0
2008-07-22 10:09:00,1.0026,1.00275,1.00255,1.00255,157300000.0
2008-07-22 10:10:00,1.00255,1.00275,1.00255,1.0027,88300000.0
2008-07-22 10:11:00,1.00275,1.0028,1.00265,1.0027,379999999.0
2008-07-22 10:12:00,1.0027,1.00275,1.0025,1.0027,389099999.0
2008-07-22 10:13:00,1.00275,1.0028,1.0026,1.0027,328699999.0
2008-07-22 10:14:00,1.0027,1.0027,1.00245,1.00255,330500000.0
2008-07-22 10:15:00,1.00265,1.00275,1.00245,1.0025,210800000.0
2008-07-22 10:16:00,1.0025,1.00255,1.00235,1.00245,122100000.0
2008-07-22 10:17:00,1.00245,1.00245,1.0024,1.0024,15200000.0
2008-07-22 10:18:00,1.0024,1.0024,1.00205,1.0021,75600000.0
2008-07-22 10:19:00,1.00205,1.00205,1.00205,1.00205,10200000.0
2008-07-22 10:20:00,1.0021,1.0021,1.002,1.002,161900000.0
2008-07-22 10:21:00,1.002,1.0022,1.002,1.00205,71100001.0
2008-07-22 10:22:00,1.00205,1.00215,1.00205,1.0021,45200000.0
2008-07-22 10:23:00,1.002,1.002,1.002,1.002,25500000.0
2008-07-22 10:24:00,1.002,1.002,1.0018,1.0019,92800000.0
2008-07-22 10:25:00,1.0019,1.0021,1.0019,1.0021,47500000.0
2008-07-22 10:26:00,1.0021,1.0021,1.002,1.002,47600000.0
2008-07-22 10:27:00,1.002,1.0021,1.002,1.00205,38200000.0
2008-07-22 10:28:00,1.00205,1.00205,1.00205,1.00205,4800000.0
2008-07-22 10:29:00,1.0021,1.0021,1.0021,1.0021,7200000.0
2008-07-22 10:30:00,1.0021,1.0021,1.0021,1.0021,11400000.0
2008-07-22 10:31:00,1.0021,1.00225,1.0021,1.00215,38900000.0
2008-07-22 10:32:00,1.00215,1.00215,1.0021,1.00215,39200000.0
2008-07-22 10:33:00,1.00215,1.0023,1.00215,1.0023,34800000.0
2008-07-22 10:34:00,1.00235,1.0025,1.00235,1.0024,46400000.0
2008-07-22 10:35:00,1.0024,1.0025,1.0024,1.0024,116100000.0
2008-07-22 10:36:00,1.0024,1.0031,1.0024,1.0031,541799999.0
2008-07-22 10:37:00,1.0031,1.0031,1.0031,1.0031,120600000.0
2008-07-22 10:38:00,1.0032,1.00325,1.0032,1.00325,73000000.0
2008-07-22 10:39:00,1.0032,1.0033,1.0031,1.0031,97600000.0
2008-07-22 10:40:00,1.0031,1.0031,1.0028,1.0029,57200000.0
2008-07-22 10:41:00,1.0029,1.0029,1.00275,1.00275,33300000.0
2008-07-22 10:42:00,1.00275,1.00275,1.0025,1.0025,81800000.0
2008-07-22 10:43:00,1.0025,1.0026,1.0025,1.0026,26800000.0
2008-07-22 10:44:00,1.0026,1.0026,1.0026,1.0026,24000000.0
2008-07-22 10:45:00,1.00265,1.0027,1.0025,1.0025,53200000.0
2008-07-22 10:46:00,1.00245,1.0025,1.0023,1.0024,93600000.0
2008-07-22 10:47:00,1.0024,1.0026,1.0024,1.0026,29100000.0
2008-07-22 10:48:00,1.00255,1.0026,1.0024,1.00255,68000000.0
2008-07-22 10:49:00,1.0026,1.0026,1.00225,1.0024,107300000.0
2008-07-22 10:50:00,1.00225,1.0023,1.0022,1.0022,33200000.0
2008-07-22 10:51:00,1.0022,1.0022,1.002,1.002,75000000.0
2008-07-22 10:52:00,1.002,1.002,1.0017,1.0018,128200000.0
2008-07-22 10:53:00,1.0019,1.0021,1.0018,1.0021,60500000.0
2008-07-22 10:54:00,1.0021,1.0021,1.0021,1.0021,28800000.0
2008-07-22 10:55:00,1.0021,1.0022,1.00205,1.00215,40500000.0
2008-07-22 10:56:00,1.00215,1.00215,1.002,1.002,50700000.0
2008-07-22 10:57:00,1.002,1.002,1.0019,1.002,84500000.0
2008-07-22 10:58:00,1.002,1.0021,1.002,1.002,52500000.0
2008-07-22 10:59:00,1.002,1.0021,1.002,1.00205,123400000.0
2008-07-22 11:00:00,1.0021,1.00235,1.002,1.0022,126200000.0
2008-07-22 11:01:00,1.0022,1.0023,1.00205,1.00225,44600000.0
2008-07-22 11:02:00,1.00225,1.0023,1.0019,1.002,164200000.0
2008-07-22 11:03:00,1.0019,1.002,1.0019,1.0019,160800000.0
2008-07-22 11:04:00,1.0019,1.002,1.0019,1.002,56700000.0
2008-07-22 11:05:00,1.002,1.002,1.002,1.002,14000000.0
2008-07-22 11:06:00,1.002,1.0023,1.002,1.0021,91500000.0
2008-07-22 11:07:00,1.002,1.0021,1.0015,1.0015,175600000.0
2008-07-22 11:08:00,1.0015,1.002,1.0014,1.0018,230100000.0
2008-07-22 11:09:00,1.0018,1.002,1.0018,1.0019,55700000.0
2008-07-22 11:10:00,1.00172,1.00196,1.00163,1.00196,132600000.0
2008-07-22 11:11:00,1.0019,1.0022,1.0019,1.0021,101900000.0
2008-07-22 11:12:00,1.0022,1.0027,1.00215,1.00255,173000000.0
2008-07-22 11:13:00,1.00255,1.0026,1.00205,1.0022,366600000.0
2008-07-22 11:14:00,1.0022,1.00275,1.00215,1.00265,149000000.0
2008-07-22 11:15:00,1.00265,1.00315,1.0023,1.00265,458500000.0
2008-07-22 11:16:00,1.00265,1.0028,1.00255,1.00265,68100000.0
2008-07-22 11:17:00,1.00275,1.00275,1.00255,1.0026,38600000.0
2008-07-22 11:18:00,1.0027,1.003,1.00265,1.00285,101900000.0
2008-07-22 11:19:00,1.00285,1.00325,1.00285,1.00315,51400000.0
2008-07-22 11:20:00,1.0031,1.0031,1.0028,1.00295,156700000.0
2008-07-22 11:21:00,1.00295,1.004,1.00295,1.0033,142700000.0
2008-07-22 11:22:00,1.0032,1.0037,1.0031,1.0037,173299999.0
2008-07-22 11:23:00,1.0037,1.00395,1.00345,1.0036,135099999.0
2008-07-22 11:24:00,1.0037,1.0038,1.0036,1.0037,101300000.0
2008-07-22 11:25:00,1.0036,1.0036,1.00345,1.0035,53100000.0
2008-07-22 11:26:00,1.00355,1.00355,1.00345,1.00355,19400000.0
2008-07-22 11:27:00,1.00355,1.00355,1.00325,1.0034,32800000.0
2008-07-22 11:28:00,1.00345,1.00345,1.0031,1.0032,142700000.0
2008-07-22 11:29:00,1.0032,1.00325,1.0031,1.0032,111200000.0
2008-07-22 11:30:00,1.0032,1.0033,1.0032,1.0033,16700000.0
2008-07-22 11:31:00,1.0032,1.0032,1.0032,1.0032,127100000.0
2008-07-22 11:32:00,1.0032,1.0032,1.0027,1.0028,261100001.0
2008-07-22 11:33:00,1.0028,1.00305,1.0028,1.00295,78100000.0
2008-07-22 11:34:00,1.00295,1.00295,1.0027,1.0027,54500000.0
2008-07-22 11:35:00,1.00275,1.0028,1.0027,1.00275,30400000.0
2008-07-22 11:36:00,1.00275,1.0028,1.00275,1.00275,19900000.0
2008-07-22 11:37:00,1.00275,1.00275,1.00275,1.00275,10800000.0
2008-07-22 11:38:00,1.00275,1.00275,1.0027,1.0027,28700000.0
2008-07-22 11:39:00,1.00265,1.0027,1.0026,1.0026,49300000.0
2008-07-22 11:40:00,1.0027,1.0027,1.0025,1.00255,32600000.0
2008-07-22 11:41:00,1.0026,1.00275,1.0026,1.00265,63300000.0
2008-07-22 11:42:00,1.00265,1.00265,1.00265,1.00265,2700000.0
2008-07-22 11:43:00,1.00275,1.003,1.00275,1.00295,73800000.0
2008-07-22 11:44:00,1.0029,1.00295,1.0029,1.0029,18000000.0
2008-07-22 11:45:00,1.0029,1.0029,1.0029,1.0029,2400000.0
2008-07-22 11:46:00,1.0029,1.0029,1.0028,1.0028,16900000.0
2008-07-22 11:47:00,1.0028,1.0032,1.0028,1.0032,65200000.0
2008-07-22 11:48:00,1.0031,1.0032,1.00295,1.003,112200000.0
2008-07-22 11:49:00,1.00305,1.0033,1.003,1.0033,133100000.0
2008-07-22 11:50:00,1.0033,1.0033,1.003,1.00315,71200000.0
2008-07-22 11:51:00,1.00315,1.0033,1.00315,1.0033,47200000.0
2008-07-22 11:52:00,1.00325,1.00325,1.00315,1.0032,58900000.0
2008-07-22 11:53:00,1.0032,1.0032,1.00305,1.00305,19100000.0
2008-07-22 11:54:00,1.00305,1.00315,1.00305,1.00315,12700000.0
2008-07-22 11:55:00,1.0031,1.0031,1.0031,1.0031,5100000.0
2008-07-22 11:56:00,1.0031,1.0031,1.003,1.003,47800000.0
2008-07-22 11:57:00,1.003,1.0031,1.003,1.003,39600000.0
2008-07-22 11:58:00,1.0031,1.0031,1.0031,1.0031,24600000.0
2008-07-22 11:59:00,1.0031,1.0031,1.0031,1.0031,12600000.0
2008-07-22 12:00:00,1.003,1.0031,1.003,1.003,154400000.0
2008-07-22 12:01:00,1.003,1.0031,1.003,1.0031,57700000.0
2008-07-22 12:02:00,1.00315,1.00315,1.0031,1.0031,7100000.0
2008-07-22 12:03:00,1.0031,1.0031,1.0031,1.0031,5100000.0
2008-07-22 12:04:00,1.0031,1.00325,1.0031,1.00325,84300000.0
2008-07-22 12:05:00,1.00325,1.0035,1.0032,1.0032,92300000.0
2008-07-22 12:06:00,1.0032,1.0033,1.0031,1.0032,60200000.0
2008-07-22 12:07:00,1.0032,1.0032,1.0031,1.0031,10800000.0
2008-07-22 12:08:00,1.00315,1.00315,1.0031,1.0031,20700000.0
2008-07-22 12:09:00,1.0031,1.00315,1.003,1.00315,29200000.0
2008-07-22 12:10:00,1.0031,1.00315,1.00305,1.0031,13000000.0
2008-07-22 12:11:00,1.00315,1.00315,1.003,1.003,29700000.0
2008-07-22 12:12:00,1.003,1.003,1.003,1.003,31900000.0
2008-07-22 12:13:00,1.003,1.003,1.0029,1.0029,29300000.0
2008-07-22 12:14:00,1.0029,1.003,1.0025,1.00265,255500000.0
2008-07-22 12:15:00,1.00265,1.0027,1.0026,1.00265,62000000.0
2008-07-22 12:16:00,1.00265,1.0027,1.0026,1.0027,77800000.0
2008-07-22 12:17:00,1.00275,1.0028,1.0025,1.0025,86800000.0
2008-07-22 12:18:00,1.0026,1.0026,1.0026,1.0026,15000000.0
2008-07-22 12:19:00,1.0026,1.0026,1.0025,1.0025,63400000.0
2008-07-22 12:20:00,1.0025,1.0026,1.0024,1.0024,113900000.0
2008-07-22 12:21:00,1.0024,1.0025,1.0024,1.0024,105200000.0
2008-07-22 12:22:00,1.0024,1.00265,1.0024,1.00265,72300000.0
2008-07-22 12:23:00,1.0026,1.0026,1.0025,1.00255,17600000.0
2008-07-22 12:24:00,1.0025,1.00255,1.0025,1.00255,29100000.0
2008-07-22 12:25:00,1.0025,1.0026,1.0025,1.0025,49200000.0
2008-07-22 12:26:00,1.00255,1.00255,1.0025,1.00255,38100000.0
2008-07-22 12:27:00,1.0025,1.0026,1.0025,1.0025,22700000.0
2008-07-22 12:28:00,1.0025,1.0026,1.0025,1.0025,29800000.0
2008-07-22 12:29:00,1.0025,1.0026,1.0024,1.0024,67700000.0
2008-07-22 12:30:00,1.0024,1.0024,1.0024,1.0024,9900000.0
2008-07-22 12:31:00,1.0024,1.0027,1.0024,1.0025,128100000.0
2008-07-22 12:32:00,1.0026,1.0027,1.0026,1.0026,33300000.0
2008-07-22 12:33:00,1.0025,1.0025,1.0024,1.0024,19700000.0
2008-07-22 12:34:00,1.0024,1.0024,1.0024,1.0024,49400000.0
2008-07-22 12:35:00,1.0024,1.0024,1.0024,1.0024,9200000.0
2008-07-22 12:36:00,1.0024,1.0025,1.0024,1.00245,30300000.0
2008-07-22 12:37:00,1.00245,1.0025,1.00235,1.0024,143100000.0
2008-07-22 12:38:00,1.0024,1.0024,1.0022,1.0023,95800000.0
2008-07-22 12:39:00,1.0023,1.0023,1.00225,1.00225,17500000.0
2008-07-22 12:40:00,1.0023,1.0025,1.0023,1.00235,118800000.0
2008-07-22 12:41:00,1.0024,1.0024,1.00205,1.0021,211700000.0
2008-07-22 12:42:00,1.0021,1.0025,1.0021,1.0024,41500000.0
2008-07-22 12:43:00,1.0024,1.0026,1.0023,1.0023,92200000.0
2008-07-22 12:44:00,1.0023,1.0023,1.0023,1.0023,13400000.0
2008-07-22 12:45:00,1.0023,1.0023,1.0023,1.0023,5600000.0
2008-07-22 12:46:00,1.0024,1.0024,1.00195,1.0022,178699999.0
2008-07-22 12:47:00,1.00215,1.00225,1.00215,1.0022,24200000.0
2008-07-22 12:48:00,1.0021,1.0021,1.002,1.00205,37600000.0
2008-07-22 12:49:00,1.00205,1.00205,1.00195,1.002,5100000.0
2008-07-22 12:50:00,1.0019,1.0021,1.0019,1.002,78700000.0
2008-07-22 12:51:00,1.002,1.002,1.0019,1.00195,29300000.0
2008-07-22 12:52:00,1.00195,1.00195,1.0014,1.00155,184700000.0
2008-07-22 12:53:00,1.00155,1.00165,1.0015,1.0016,41200000.0
2008-07-22 12:54:00,1.0015,1.0017,1.0014,1.0016,57000000.0
2008-07-22 12:55:00,1.0016,1.0016,1.0014,1.0014,81800000.0
2008-07-22 12:56:00,1.0014,1.0015,1.0014,1.0014,114300000.0
2008-07-22 12:57:00,1.0014,1.0014,1.0014,1.0014,80500000.0
2008-07-22 12:58:00,1.0014,1.0014,1.0011,1.0012,75000000.0
2008-07-22 12:59:00,1.0012,1.0015,1.0012,1.0012,86800000.0
2008-07-22 13:00:00,1.0012,1.0015,1.0008,1.00085,164599999.0
2008-07-22 13:01:00,1.0009,1.0011,1.0009,1.001,67000000.0
2008-07-22 13:02:00,1.0009,1.00105,1.0008,1.0008,68500000.0
2008-07-22 13:03:00,1.0008,1.0009,1.00065,1.00065,112200000.0
2008-07-22 13:04:00,1.00055,1.0006,1.0005,1.0005,44700000.0
2008-07-22 13:05:00,1.0005,1.0006,1.0003,1.0005,88600000.0
2008-07-22 13:06:00,1.0005,1.0007,1.0004,1.0005,88400000.0
2008-07-22 13:07:00,1.0006,1.0007,1.0005,1.0006,85500000.0
2008-07-22 13:08:00,1.0006,1.0006,1.00045,1.0005,86400000.0
2008-07-22 13:09:00,1.0006,1.0012,1.0006,1.00095,142200000.0
2008-07-22 13:10:00,1.0009,1.0017,1.0009,1.0014,172800000.0
2008-07-22 13:11:00,1.0014,1.0014,1.0012,1.0013,121100000.0
2008-07-22 13:12:00,1.00135,1.0021,1.0013,1.0019,210800000.0
2008-07-22 13:13:00,1.0019,1.0019,1.0018,1.0018,130200000.0
2008-07-22 13:14:00,1.0018,1.0023,1.00155,1.00215,79700000.0
2008-07-22 13:15:00,1.0022,1.0024,1.00155,1.00175,104700000.0
2008-07-22 13:16:00,1.0017,1.0019,1.0016,1.0017,48600000.0
2008-07-22 13:17:00,1.0016,1.0024,1.0016,1.0024,82500000.0
2008-07-22 13:18:00,1.0024,1.0024,1.0023,1.0023,38400000.0
2008-07-22 13:19:00,1.0023,1.0024,1.0022,1.0023,114600000.0
2008-07-22 13:20:00,1.0023,1.0023,1.002,1.0023,229800000.0
2008-07-22 13:21:00,1.0022,1.0024,1.0019,1.0019,188000000.0
2008-07-22 13:22:00,1.002,1.002,1.002,1.002,6300000.0
2008-07-22 13:23:00,1.002,1.0022,1.002,1.0022,183100000.0
2008-07-22 13:24:00,1.0022,1.0023,1.0021,1.0022,84900000.0
2008-07-22 13:25:00,1.0022,1.0024,1.0021,1.0021,62400000.0
2008-07-22 13:26:00,1.0021,1.0021,1.002,1.002,33200000.0
2008-07-22 13:27:00,1.0019,1.0021,1.0017,1.0018,148200000.0
2008-07-22 13:28:00,1.0018,1.002,1.0018,1.002,58600000.0
2008-07-22 13:29:00,1.002,1.002,1.0018,1.0018,29700000.0
2008-07-22 13:30:00,1.0018,1.0025,1.0018,1.0022,183100000.0
2008-07-22 13:31:00,1.0021,1.0023,1.00195,1.0021,126300000.0
2008-07-22 13:32:00,1.0021,1.0021,1.002,1.002,19900000.0
2008-07-22 13:33:00,1.00211,1.00211,1.00133,1.0017,51600000.0
2008-07-22 13:34:00,1.002,1.00205,1.002,1.00205,8500000.0
2008-07-22 13:35:00,1.00205,1.00205,1.002,1.002,32500000.0
2008-07-22 13:36:00,1.002,1.0021,1.002,1.002,148200000.0
2008-07-22 13:37:00,1.0021,1.0021,1.0019,1.0021,23800000.0
2008-07-22 13:38:00,1.0021,1.0022,1.0021,1.0021,63600000.0
2008-07-22 13:39:00,1.0021,1.0024,1.00205,1.0023,129400000.0
2008-07-22 13:40:00,1.0023,1.0024,1.0022,1.0023,79300000.0
2008-07-22 13:41:00,1.0023,1.0024,1.0022,1.0023,40800000.0
2008-07-22 13:42:00,1.0023,1.0025,1.00225,1.0025,33800000.0
2008-07-22 13:43:00,1.0024,1.0025,1.00225,1.00225,17000000.0
2008-07-22 13:44:00,1.00225,1.0024,1.00225,1.0023,13200000.0
2008-07-22 13:45:00,1.0023,1.0024,1.002,1.0021,118100000.0
2008-07-22 13:46:00,1.002,1.0023,1.002,1.0023,140900000.0
2008-07-22 13:47:00,1.0023,1.0026,1.0022,1.00255,141300000.0
2008-07-22 13:48:00,1.00255,1.0028,1.0025,1.0026,123000000.0
2008-07-22 13:49:00,1.0026,1.0027,1.00245,1.0025,147000000.0
2008-07-22 13:50:00,1.0025,1.0027,1.0025,1.0026,89100000.0
2008-07-22 13:51:00,1.0026,1.0026,1.0025,1.0025,28500000.0
2008-07-22 13:52:00,1.0025,1.0026,1.0024,1.0025,207900000.0
2008-07-22 13:53:00,1.0025,1.0025,1.00225,1.0024,54200000.0
2008-07-22 13:54:00,1.0023,1.0025,1.0023,1.0024,47500000.0
2008-07-22 13:55:00,1.0024,1.0024,1.00225,1.0024,89600000.0
2008-07-22 13:56:00,1.0024,1.0024,1.00215,1.00215,43800000.0
2008-07-22 13:57:00,1.00215,1.0023,1.0017,1.0017,145200000.0
2008-07-22 13:58:00,1.0017,1.00175,1.0017,1.0017,24900000.0
2008-07-22 13:59:00,1.00165,1.00165,1.0014,1.0014,170000000.0
2008-07-22 14:00:00,1.0014,1.0017,1.0014,1.0017,38700000.0
2008-07-22 14:01:00,1.0017,1.0018,1.0012,1.0012,158500000.0
2008-07-22 14:02:00,1.0012,1.0013,1.00105,1.0011,69500000.0
2008-07-22 14:03:00,1.0011,1.0011,1.0008,1.001,108500000.0
2008-07-22 14:04:00,1.001,1.0017,1.0009,1.0015,342900000.0
2008-07-22 14:05:00,1.0014,1.0014,1.0014,1.0014,83600000.0
2008-07-22 14:06:00,1.0014,1.0015,1.00125,1.0014,173500001.0
2008-07-22 14:07:00,1.0014,1.0015,1.0014,1.0015,16800000.0
2008-07-22 14:08:00,1.0015,1.0015,1.0014,1.0014,54500000.0
2008-07-22 14:09:00,1.0013,1.0015,1.0013,1.0013,198600000.0
2008-07-22 14:10:00,1.0013,1.0013,1.0012,1.0012,86700000.0
2008-07-22 14:11:00,1.0012,1.0013,1.0011,1.0011,127300000.0
2008-07-22 14:12:00,1.0011,1.0013,1.0011,1.0013,57600000.0
2008-07-22 14:13:00,1.0012,1.0014,1.0012,1.0013,125600000.0
2008-07-22 14:14:00,1.0013,1.0013,1.00125,1.0013,134500000.0
2008-07-22 14:15:00,1.0013,1.0014,1.0012,1.0014,106400000.0
2008-07-22 14:16:00,1.0014,1.0014,1.0014,1.0014,83700000.0
2008-07-22 14:17:00,1.0014,1.0014,1.0013,1.0014,181500000.0
2008-07-22 14:18:00,1.0013,1.0014,1.0013,1.0014,43300000.0
2008-07-22 14:19:00,1.0014,1.0015,1.0013,1.0015,114500000.0
2008-07-22 14:20:00,1.0015,1.0015,1.0014,1.0015,111300000.0
2008-07-22 14:21:00,1.0015,1.0016,1.00135,1.00155,147800001.0
2008-07-22 14:22:00,1.0016,1.0019,1.00155,1.00155,187500000.0
2008-07-22 14:23:00,1.00155,1.0018,1.00155,1.0017,297600000.0
2008-07-22 14:24:00,1.0017,1.0018,1.0017,1.0017,149400000.0
2008-07-22 14:25:00,1.0017,1.0017,1.0015,1.0015,94499999.0
2008-07-22 14:26:00,1.0015,1.0015,1.00125,1.0013,68700000.0
2008-07-22 14:27:00,1.0013,1.0013,1.0012,1.0012,169900000.0
2008-07-22 14:28:00,1.0012,1.0015,1.0012,1.00145,268000000.0
2008-07-22 14:29:00,1.0016,1.0016,1.00135,1.0014,47300000.0
2008-07-22 14:30:00,1.0014,1.0043,1.0014,1.00405,611500001.0
2008-07-22 14:31:00,1.0041,1.0042,1.00355,1.0036,497600000.0
2008-07-22 14:32:00,1.0036,1.0039,1.00295,1.00295,410899998.0
2008-07-22 14:33:00,1.00295,1.0032,1.0027,1.0032,233500000.0
2008-07-22 14:34:00,1.0032,1.0035,1.0029,1.00295,340200000.0
2008-07-22 14:35:00,1.00295,1.0031,1.00275,1.003,188900000.0
2008-07-22 14:36:00,1.003,1.0032,1.00285,1.00295,276600000.0
2008-07-22 14:37:00,1.00295,1.0031,1.00285,1.003,110700000.0
2008-07-22 14:38:00,1.003,1.0031,1.00285,1.0029,63900000.0
2008-07-22 14:39:00,1.0029,1.0029,1.00285,1.0029,59200000.0
2008-07-22 14:40:00,1.0029,1.0033,1.0029,1.0033,210199999.0
2008-07-22 14:41:00,1.0032,1.0039,1.0032,1.0038,211400000.0
2008-07-22 14:42:00,1.0038,1.0046,1.0038,1.00455,204600000.0
2008-07-22 14:43:00,1.00455,1.0048,1.00415,1.0043,213800000.0
2008-07-22 14:44:00,1.0043,1.0045,1.00425,1.0045,184000000.0
2008-07-22 14:45:00,1.0045,1.0052,1.00435,1.0051,251000000.0
2008-07-22 14:46:00,1.005,1.0051,1.0048,1.00485,273300001.0
2008-07-22 14:47:00,1.0047,1.0048,1.0046,1.0047,122800000.0
2008-07-22 14:48:00,1.0047,1.0049,1.00455,1.0049,166900000.0
2008-07-22 14:49:00,1.0049,1.0049,1.0046,1.0049,130700000.0
2008-07-22 14:50:00,1.0049,1.0054,1.00475,1.0054,128400000.0
2008-07-22 14:51:00,1.0054,1.0054,1.0051,1.0053,494400000.0
2008-07-22 14:52:00,1.0053,1.0059,1.0052,1.0056,542500000.0
2008-07-22 14:53:00,1.0056,1.006,1.0055,1.0059,391700001.0
2008-07-22 14:54:00,1.0058,1.0059,1.0055,1.0055,260100000.0
2008-07-22 14:55:00,1.0055,1.0058,1.0055,1.0055,326500000.0
2008-07-22 14:56:00,1.0055,1.0057,1.0053,1.0055,192000000.0
2008-07-22 14:57:00,1.0055,1.0057,1.0054,1.0057,230600000.0
2008-07-22 14:58:00,1.0057,1.0058,1.0053,1.0053,271600000.0
2008-07-22 14:59:00,1.0054,1.0058,1.0054,1.0057,167900000.0
2008-07-22 15:00:00,1.0058,1.0061,1.0056,1.0056,229600000.0
2008-07-22 15:01:00,1.0056,1.006,1.0055,1.0059,194100000.0
2008-07-22 15:02:00,1.0059,1.0059,1.0055,1.0057,124700000.0
2008-07-22 15:03:00,1.0057,1.0058,1.005,1.005,178800000.0
2008-07-22 15:04:00,1.005,1.0051,1.0047,1.005,420800000.0
2008-07-22 15:05:00,1.005,1.005,1.0046,1.0047,134400000.0
2008-07-22 15:06:00,1.0048,1.0049,1.0047,1.0047,139200000.0
2008-07-22 15:07:00,1.0047,1.0048,1.0043,1.0043,265999998.0
2008-07-22 15:08:00,1.0043,1.0045,1.0042,1.0044,184900000.0
2008-07-22 15:09:00,1.0044,1.0046,1.0044,1.0046,159400000.0
2008-07-22 15:10:00,1.0046,1.0052,1.0046,1.0051,190000000.0
2008-07-22 15:11:00,1.0051,1.0051,1.0049,1.0049,139400000.0
2008-07-22 15:12:00,1.0049,1.005,1.0049,1.0049,164400000.0
2008-07-22 15:13:00,1.0049,1.0049,1.0046,1.0046,145400000.0
2008-07-22 15:14:00,1.0045,1.0045,1.004,1.004,201900000.0
2008-07-22 15:15:00,1.00405,1.0041,1.0038,1.0038,217200000.0
2008-07-22 15:16:00,1.0038,1.0041,1.0038,1.0039,70400000.0
2008-07-22 15:17:00,1.0039,1.0042,1.0039,1.0039,182000000.0
2008-07-22 15:18:00,1.0039,1.0041,1.0034,1.0036,404400000.0
2008-07-22 15:19:00,1.0036,1.0039,1.0035,1.0038,111500000.0
2008-07-22 15:20:00,1.0038,1.0039,1.0038,1.0038,56900000.0
2008-07-22 15:21:00,1.0038,1.0038,1.0038,1.0038,63400000.0
2008-07-22 15:22:00,1.0038,1.004,1.0037,1.0037,84700000.0
2008-07-22 15:23:00,1.0037,1.0039,1.0035,1.0035,245300000.0
2008-07-22 15:24:00,1.00355,1.0037,1.0035,1.0036,166900000.0
2008-07-22 15:25:00,1.0037,1.0038,1.0037,1.0038,55300000.0
2008-07-22 15:26:00,1.0038,1.0041,1.0038,1.0041,42200000.0
2008-07-22 15:27:00,1.0041,1.0045,1.004,1.0044,259100000.0
2008-07-22 15:28:00,1.0044,1.0044,1.0044,1.0044,6000000.0
2008-07-22 15:29:00,1.0044,1.0044,1.0043,1.0044,22500000.0
2008-07-22 15:30:00,1.0044,1.0045,1.0043,1.0043,99700000.0
2008-07-22 15:31:00,1.0043,1.0047,1.0042,1.0047,223900000.0
2008-07-22 15:32:00,1.00465,1.0048,1.0045,1.0045,208100000.0
2008-07-22 15:33:00,1.0046,1.0046,1.0044,1.0044,264200000.0
2008-07-22 15:34:00,1.0044,1.0046,1.0043,1.0044,214700000.0
2008-07-22 15:35:00,1.0044,1.0047,1.0044,1.0045,135800000.0
2008-07-22 15:36:00,1.00445,1.0047,1.0043,1.00445,342200000.0
2008-07-22 15:37:00,1.0045,1.0046,1.0045,1.0045,148900000.0
2008-07-22 15:38:00,1.0046,1.0049,1.0045,1.0045,218400002.0
2008-07-22 15:39:00,1.0044,1.0048,1.0044,1.0048,86900000.0
2008-07-22 15:40:00,1.00465,1.0047,1.0046,1.0047,112500000.0
2008-07-22 15:41:00,1.0047,1.0051,1.0047,1.005,243800000.0
2008-07-22 15:42:00,1.005,1.0052,1.005,1.0051,346900000.0
2008-07-22 15:43:00,1.0052,1.0055,1.0051,1.0054,291900000.0
2008-07-22 15:44:00,1.0054,1.0055,1.0052,1.0052,201800000.0
2008-07-22 15:45:00,1.0052,1.0052,1.0052,1.0052,26400000.0
2008-07-22 15:46:00,1.0052,1.0052,1.0051,1.0051,70200000.0
2008-07-22 15:47:00,1.0051,1.0055,1.005,1.0055,107500000.0
2008-07-22 15:48:00,1.0055,1.0056,1.0053,1.0055,327000000.0
2008-07-22 15:49:00,1.0055,1.0056,1.0054,1.0054,250300000.0
2008-07-22 15:50:00,1.0054,1.0056,1.0054,1.0055,73700000.0
2008-07-22 15:51:00,1.0055,1.0055,1.0054,1.0054,225300000.0
2008-07-22 15:52:00,1.0054,1.0058,1.0054,1.0058,230900000.0
2008-07-22 15:53:00,1.0058,1.006,1.0055,1.0059,392699999.0
2008-07-22 15:54:00,1.0059,1.006,1.0058,1.006,89600000.0
2008-07-22 15:55:00,1.006,1.007,1.006,1.0066,380500000.0
2008-07-22 15:56:00,1.0066,1.0076,1.0066,1.0073,285400000.0
2008-07-22 15:57:00,1.0072,1.0072,1.0068,1.0069,482100000.0
2008-07-22 15:58:00,1.00685,1.0069,1.00655,1.00655,262700000.0
2008-07-22 15:59:00,1.0065,1.0067,1.00625,1.0066,185500000.0
2008-07-22 16:00:00,1.0066,1.007,1.00645,1.007,170499999.0
2008-07-22 16:01:00,1.00685,1.0072,1.0068,1.0071,114600000.0
2008-07-22 16:02:00,1.0071,1.0072,1.0068,1.0069,156300000.0
2008-07-22 16:03:00,1.0069,1.0072,1.0069,1.0072,204400000.0
2008-07-22 16:04:00,1.0072,1.0073,1.00705,1.0072,177800000.0
2008-07-22 16:05:00,1.0072,1.0073,1.0071,1.0073,233100000.0
2008-07-22 16:06:00,1.0073,1.0073,1.0071,1.0073,96300000.0
2008-07-22 16:07:00,1.0073,1.0073,1.007,1.007,256700000.0
2008-07-22 16:08:00,1.007,1.007,1.0064,1.0065,235000000.0
2008-07-22 16:09:00,1.0066,1.007,1.0065,1.0069,213900000.0
2008-07-22 16:10:00,1.00695,1.0075,1.0069,1.0075,109100000.0
2008-07-22 16:11:00,1.0075,1.0075,1.0072,1.0072,186400000.0
2008-07-22 16:12:00,1.0073,1.0075,1.0073,1.0075,71200000.0
2008-07-22 16:13:00,1.0075,1.0076,1.0074,1.00745,135700002.0
2008-07-22 16:14:00,1.0074,1.0074,1.0064,1.0064,250900000.0
2008-07-22 16:15:00,1.0064,1.0066,1.0064,1.0065,296900000.0
2008-07-22 16:16:00,1.0065,1.0066,1.0063,1.00645,181700000.0
2008-07-22 16:17:00,1.0065,1.0068,1.00625,1.0066,253700000.0
2008-07-22 16:18:00,1.0066,1.0074,1.0066,1.0073,294000000.0
2008-07-22 16:19:00,1.0073,1.0075,1.0073,1.0075,176600000.0
2008-07-22 16:20:00,1.0075,1.0075,1.007,1.0071,184500000.0
2008-07-22 16:21:00,1.0071,1.0074,1.0071,1.0072,325400000.0
2008-07-22 16:22:00,1.0072,1.0074,1.0072,1.0072,181900000.0
2008-07-22 16:23:00,1.0072,1.0073,1.0068,1.00695,101900000.0
2008-07-22 16:24:00,1.00695,1.007,1.0068,1.0069,65300000.0
2008-07-22 16:25:00,1.007,1.007,1.0068,1.0069,238900000.0
2008-07-22 16:26:00,1.0069,1.007,1.0068,1.0069,202100000.0
2008-07-22 16:27:00,1.0069,1.0069,1.0067,1.0067,263800000.0
2008-07-22 16:28:00,1.00675,1.007,1.00675,1.007,132900000.0
2008-07-22 16:29:00,1.007,1.007,1.007,1.007,24100000.0
2008-07-22 16:30:00,1.007,1.007,1.0069,1.007,50600000.0
2008-07-22 16:31:00,1.007,1.0071,1.007,1.0071,62300000.0
2008-07-22 16:32:00,1.0071,1.0072,1.0071,1.0072,42900000.0
2008-07-22 16:33:00,1.0072,1.0072,1.00715,1.0072,22000000.0
2008-07-22 16:34:00,1.0072,1.0072,1.007,1.007,60200000.0
2008-07-22 16:35:00,1.0072,1.0072,1.007,1.0071,181200000.0
2008-07-22 16:36:00,1.0071,1.0072,1.0071,1.0071,70500000.0
2008-07-22 16:37:00,1.0071,1.0074,1.0071,1.0074,72200000.0
2008-07-22 16:38:00,1.0074,1.0075,1.0073,1.0073,69400000.0
2008-07-22 16:39:00,1.0073,1.0075,1.0071,1.0075,118100000.0
2008-07-22 16:40:00,1.0075,1.0076,1.0067,1.0068,277600000.0
2008-07-22 16:41:00,1.0068,1.007,1.0068,1.007,83400000.0
2008-07-22 16:42:00,1.0069,1.0069,1.0067,1.0067,78500000.0
2008-07-22 16:43:00,1.0067,1.0067,1.0064,1.0065,136800000.0
2008-07-22 16:44:00,1.0065,1.007,1.0065,1.0066,272900001.0
2008-07-22 16:45:00,1.0066,1.0068,1.0066,1.0067,100700000.0
2008-07-22 16:46:00,1.0067,1.0069,1.0066,1.0066,40800000.0
2008-07-22 16:47:00,1.0066,1.0066,1.00625,1.0066,100600000.0
2008-07-22 16:48:00,1.00655,1.0067,1.0065,1.0067,150300000.0
2008-07-22 16:49:00,1.0067,1.0068,1.0067,1.0068,136200000.0
2008-07-22 16:50:00,1.0068,1.0068,1.0066,1.0066,143800000.0
2008-07-22 16:51:00,1.0066,1.0067,1.0066,1.0066,103600000.0
2008-07-22 16:52:00,1.0066,1.0068,1.0065,1.0067,79300000.0
2008-07-22 16:53:00,1.0067,1.0068,1.0067,1.0067,45300000.0
2008-07-22 16:54:00,1.0067,1.0067,1.0064,1.0064,221600000.0
2008-07-22 16:55:00,1.0064,1.0065,1.006,1.0061,203400000.0
2008-07-22 16:56:00,1.0061,1.0061,1.0058,1.0059,116600000.0
2008-07-22 16:57:00,1.0058,1.0058,1.0056,1.0058,142100000.0
2008-07-22 16:58:00,1.0058,1.0062,1.0058,1.0058,235200000.0
2008-07-22 16:59:00,1.0058,1.0063,1.0058,1.0062,262900000.0
2008-07-22 17:00:00,1.0063,1.0064,1.0062,1.0063,155600000.0
2008-07-22 17:01:00,1.0063,1.0066,1.0063,1.0064,66900000.0
2008-07-22 17:02:00,1.0066,1.0068,1.0065,1.0068,25900000.0
2008-07-22 17:03:00,1.0067,1.0069,1.0067,1.0067,64500000.0
2008-07-22 17:04:00,1.0067,1.0069,1.0065,1.0069,99600000.0
2008-07-22 17:05:00,1.0069,1.0072,1.00675,1.007,248800000.0
2008-07-22 17:06:00,1.007,1.007,1.0066,1.0067,256600001.0
2008-07-22 17:07:00,1.0066,1.007,1.0066,1.007,153400000.0
2008-07-22 17:08:00,1.007,1.007,1.0069,1.0069,135900000.0
2008-07-22 17:09:00,1.0069,1.0069,1.0066,1.00665,228000000.0
2008-07-22 17:10:00,1.00665,1.0068,1.0066,1.0067,150000000.0
2008-07-22 17:11:00,1.0067,1.0067,1.0059,1.0066,228900000.0
2008-07-22 17:12:00,1.0066,1.0067,1.0065,1.0066,158200000.0
2008-07-22 17:13:00,1.0066,1.0069,1.0065,1.0069,166700000.0
2008-07-22 17:14:00,1.0069,1.0071,1.0069,1.0071,82200000.0
2008-07-22 17:15:00,1.0071,1.0074,1.0071,1.0072,140900000.0
2008-07-22 17:16:00,1.0072,1.0074,1.007,1.007,286499999.0
2008-07-22 17:17:00,1.007,1.0075,1.007,1.0072,189800000.0
2008-07-22 17:18:00,1.0072,1.0073,1.0071,1.0072,145600000.0
2008-07-22 17:19:00,1.0072,1.0073,1.0071,1.0072,40400000.0
2008-07-22 17:20:00,1.0072,1.0072,1.0069,1.007,137600000.0
2008-07-22 17:21:00,1.0069,1.0071,1.0069,1.007,189999999.0
2008-07-22 17:22:00,1.007,1.0072,1.0069,1.0069,206900000.0
2008-07-22 17:23:00,1.00705,1.0072,1.00695,1.007,94000000.0
2008-07-22 17:24:00,1.007,1.0071,1.0069,1.007,139400000.0
2008-07-22 17:25:00,1.00705,1.0071,1.007,1.0071,101000000.0
2008-07-22 17:26:00,1.0071,1.0072,1.0071,1.0072,105700000.0
2008-07-22 17:27:00,1.00725,1.0077,1.0072,1.0076,140399998.0
2008-07-22 17:28:00,1.0076,1.0076,1.0072,1.0073,46500000.0
2008-07-22 17:29:00,1.0072,1.0072,1.007,1.0071,234200000.0
2008-07-22 17:30:00,1.00715,1.0074,1.0071,1.0073,166900000.0
2008-07-22 17:31:00,1.0073,1.0082,1.0073,1.0082,320900000.0
2008-07-22 17:32:00,1.0082,1.0087,1.0077,1.0086,365000001.0
2008-07-22 17:33:00,1.0088,1.0091,1.00865,1.009,495200000.0
2008-07-22 17:34:00,1.009,1.0092,1.0087,1.0089,288900001.0
2008-07-22 17:35:00,1.009,1.0091,1.0089,1.009,327400001.0
2008-07-22 17:36:00,1.009,1.0092,1.009,1.0091,166900000.0
2008-07-22 17:37:00,1.0091,1.0094,1.0091,1.0092,152100000.0
2008-07-22 17:38:00,1.0094,1.0094,1.0092,1.0094,112300000.0
2008-07-22 17:39:00,1.0094,1.0094,1.0089,1.00905,209800000.0
2008-07-22 17:40:00,1.0091,1.0093,1.0091,1.0093,98800000.0
2008-07-22 17:41:00,1.0094,1.0094,1.00845,1.00885,255200000.0
2008-07-22 17:42:00,1.0088,1.009,1.0088,1.0088,120700000.0
2008-07-22 17:43:00,1.0088,1.009,1.0088,1.0089,294500000.0
2008-07-22 17:44:00,1.0089,1.009,1.00885,1.0089,167300000.0
2008-07-22 17:45:00,1.0088,1.0088,1.00855,1.0087,232500001.0
2008-07-22 17:46:00,1.0087,1.0089,1.0087,1.0088,175200000.0
2008-07-22 17:47:00,1.00875,1.0088,1.0087,1.0087,51200000.0
2008-07-22 17:48:00,1.0087,1.0088,1.0086,1.0087,92899999.0
2008-07-22 17:49:00,1.0087,1.0087,1.0086,1.0087,41800000.0
2008-07-22 17:50:00,1.0087,1.0087,1.0087,1.0087,10600000.0
2008-07-22 17:51:00,1.0087,1.0088,1.0082,1.0087,164399999.0
2008-07-22 17:52:00,1.0087,1.0088,1.0083,1.0087,245300000.0
2008-07-22 17:53:00,1.0087,1.0087,1.0082,1.0083,218200000.0
2008-07-22 17:54:00,1.0083,1.0085,1.0083,1.0084,42800000.0
2008-07-22 17:55:00,1.0084,1.00845,1.0082,1.0082,195100000.0
2008-07-22 17:56:00,1.0082,1.0084,1.0082,1.0083,175700000.0
2008-07-22 17:57:00,1.0083,1.0084,1.0083,1.0084,187900000.0
2008-07-22 17:58:00,1.0084,1.0084,1.0081,1.0081,116900000.0
2008-07-22 17:59:00,1.00815,1.0085,1.0081,1.0084,166600000.0
2008-07-22 18:00:00,1.00835,1.00855,1.0083,1.0084,231500000.0
2008-07-22 18:01:00,1.0084,1.0084,1.0082,1.0083,149800000.0
2008-07-22 18:02:00,1.0084,1.0086,1.00835,1.0086,201000003.0
2008-07-22 18:03:00,1.0086,1.0086,1.0085,1.0086,17000000.0
2008-07-22 18:04:00,1.0086,1.0087,1.0086,1.0086,20000000.0
2008-07-22 18:05:00,1.0086,1.0088,1.0086,1.0087,42600000.0
2008-07-22 18:06:00,1.0087,1.0089,1.0087,1.0088,30200000.0
2008-07-22 18:07:00,1.0088,1.009,1.0088,1.009,56600000.0
2008-07-22 18:08:00,1.009,1.009,1.009,1.009,19000000.0
2008-07-22 18:09:00,1.009,1.009,1.009,1.009,4000000.0
2008-07-22 18:10:00,1.009,1.0093,1.009,1.0093,20000000.0
2008-07-22 18:11:00,1.0093,1.0096,1.0093,1.0096,40200000.0
2008-07-22 18:12:00,1.0096,1.0096,1.00935,1.00935,86300000.0
2008-07-22 18:13:00,1.00935,1.0095,1.00935,1.0094,74300000.0
2008-07-22 18:14:00,1.0094,1.0096,1.0093,1.0093,74900000.0
2008-07-22 18:15:00,1.0093,1.0093,1.0091,1.0091,162400001.0
2008-07-22 18:16:00,1.0091,1.00915,1.00905,1.00905,132100000.0
2008-07-22 18:17:00,1.0091,1.0093,1.00905,1.0092,192300000.0
2008-07-22 18:18:00,1.0092,1.0093,1.0091,1.0093,49900000.0
2008-07-22 18:19:00,1.00935,1.0096,1.00925,1.0095,167700002.0
2008-07-22 18:20:00,1.0095,1.0099,1.0095,1.0096,175000000.0
2008-07-22 18:21:00,1.0096,1.01,1.0096,1.01,171800000.0
2008-07-22 18:22:00,1.01,1.0101,1.0098,1.0098,88500000.0
2008-07-22 18:23:00,1.0098,1.01,1.0098,1.0098,114300000.0
2008-07-22 18:24:00,1.0098,1.0102,1.0098,1.0101,134800000.0
2008-07-22 18:25:00,1.0099,1.0102,1.0099,1.0102,76700000.0
2008-07-22 18:26:00,1.0102,1.0102,1.0098,1.00985,255400000.0
2008-07-22 18:27:00,1.01,1.0102,1.0097,1.0097,106800000.0
2008-07-22 18:28:00,1.0097,1.0099,1.0097,1.0097,56700000.0
2008-07-22 18:29:00,1.0097,1.0104,1.0097,1.0104,215299999.0
2008-07-22 18:30:00,1.0104,1.0106,1.0102,1.01035,262000000.0
2008-07-22 18:31:00,1.01035,1.0115,1.01035,1.0112,310800000.0
2008-07-22 18:32:00,1.0113,1.0114,1.011,1.0113,230100000.0
2008-07-22 18:33:00,1.01115,1.01115,1.0108,1.01095,224600000.0
2008-07-22 18:34:00,1.0109,1.011,1.01055,1.0107,243300000.0
2008-07-22 18:35:00,1.0107,1.011,1.0106,1.0108,116400000.0
2008-07-22 18:36:00,1.0108,1.0111,1.0107,1.0108,98600000.0
2008-07-22 18:37:00,1.0108,1.0109,1.0105,1.0109,141100000.0
2008-07-22 18:38:00,1.0109,1.011,1.01075,1.0108,158900000.0
2008-07-22 18:39:00,1.0108,1.011,1.0108,1.011,226000000.0
2008-07-22 18:40:00,1.01085,1.0109,1.0107,1.0107,202400000.0
2008-07-22 18:41:00,1.0107,1.0108,1.0104,1.0105,168600000.0
2008-07-22 18:42:00,1.0106,1.0106,1.0104,1.0104,56900000.0
2008-07-22 18:43:00,1.01045,1.01065,1.01045,1.01045,69200000.0
2008-07-22 18:44:00,1.01045,1.0105,1.0102,1.0103,148400000.0
2008-07-22 18:45:00,1.0103,1.01035,1.01025,1.01025,40900000.0
2008-07-22 18:46:00,1.01035,1.01035,1.0103,1.0103,36500000.0
2008-07-22 18:47:00,1.0103,1.0105,1.0102,1.0105,89600000.0
2008-07-22 18:48:00,1.0105,1.0106,1.0104,1.01055,85500000.0
2008-07-22 18:49:00,1.0107,1.0109,1.01055,1.0108,166400000.0
2008-07-22 18:50:00,1.0108,1.01085,1.0108,1.0108,63000000.0
2008-07-22 18:51:00,1.01095,1.0112,1.01085,1.011,86000000.0
2008-07-22 18:52:00,1.01095,1.011,1.0109,1.0109,44200000.0
2008-07-22 18:53:00,1.0108,1.0108,1.0102,1.0103,221600000.0
2008-07-22 18:54:00,1.01035,1.0104,1.0103,1.0103,67600000.0
2008-07-22 18:55:00,1.0103,1.01035,1.0101,1.0103,114300000.0
2008-07-22 18:56:00,1.0103,1.0103,1.0099,1.0099,76400000.0
2008-07-22 18:57:00,1.0099,1.01,1.00965,1.0097,168400000.0
2008-07-22 18:58:00,1.00975,1.00985,1.0097,1.00985,37700000.0
2008-07-22 18:59:00,1.0098,1.01005,1.00965,1.0097,78600000.0
2008-07-22 19:00:00,1.0097,1.0097,1.0096,1.0097,39900000.0
2008-07-22 19:01:00,1.0097,1.0097,1.0094,1.0095,112900000.0
2008-07-22 19:02:00,1.00955,1.0096,1.0095,1.0096,8700000.0
2008-07-22 19:03:00,1.0096,1.0096,1.009,1.0091,115900000.0
2008-07-22 19:04:00,1.00915,1.0094,1.00915,1.0094,60600000.0
2008-07-22 19:05:00,1.0094,1.0094,1.0093,1.0093,39900000.0
2008-07-22 19:06:00,1.0094,1.00965,1.0093,1.0096,70600000.0
2008-07-22 19:07:00,1.0096,1.0096,1.00935,1.00935,74500000.0
2008-07-22 19:08:00,1.00935,1.00965,1.00935,1.0096,74000000.0
2008-07-22 19:09:00,1.0096,1.0096,1.0096,1.0096,67700000.0
2008-07-22 19:10:00,1.0096,1.0098,1.0096,1.0098,57500000.0
2008-07-22 19:11:00,1.0098,1.0098,1.0096,1.0097,32500000.0
2008-07-22 19:12:00,1.0096,1.0096,1.0095,1.0096,119700000.0
2008-07-22 19:13:00,1.0096,1.0096,1.0094,1.0094,61400000.0
2008-07-22 19:14:00,1.0094,1.0095,1.00935,1.00945,39200000.0
2008-07-22 19:15:00,1.00945,1.0095,1.00945,1.0095,4500000.0
2008-07-22 19:16:00,1.0097,1.0098,1.0096,1.0096,34100000.0
2008-07-22 19:17:00,1.0096,1.00975,1.0096,1.0097,121000000.0
2008-07-22 19:18:00,1.0097,1.0097,1.0097,1.0097,178400000.0
2008-07-22 19:19:00,1.0097,1.00975,1.0095,1.0095,99800000.0
2008-07-22 19:20:00,1.0096,1.0096,1.0095,1.0096,152800000.0
2008-07-22 19:21:00,1.0096,1.0096,1.0095,1.0095,16400000.0
2008-07-22 19:22:00,1.00955,1.0096,1.0095,1.0095,32900000.0
2008-07-22 19:23:00,1.0095,1.0095,1.00945,1.00945,8600000.0
2008-07-22 19:24:00,1.0095,1.00955,1.0095,1.00955,19200000.0
2008-07-22 19:25:00,1.0095,1.0095,1.0095,1.0095,40700000.0
2008-07-22 19:26:00,1.0095,1.0096,1.0095,1.0096,70300000.0
2008-07-22 19:27:00,1.0096,1.0096,1.0094,1.0095,94800000.0
2008-07-22 19:28:00,1.0095,1.0095,1.0094,1.0094,30800000.0
2008-07-22 19:29:00,1.0094,1.0094,1.0092,1.0092,17300000.0
2008-07-22 19:30:00,1.00925,1.0096,1.00925,1.0094,65100000.0
2008-07-22 19:31:00,1.0094,1.0094,1.0094,1.0094,38000000.0
2008-07-22 19:32:00,1.0094,1.0094,1.0094,1.0094,45200000.0
2008-07-22 19:33:00,1.0095,1.0096,1.0094,1.0094,29900000.0
2008-07-22 19:34:00,1.00917,1.00938,1.00917,1.0092,38800000.0
2008-07-22 19:35:00,1.00939,1.00939,1.00918,1.00922,77500000.0
2008-07-22 19:36:00,1.0094,1.00955,1.0094,1.0095,83900000.0
2008-07-22 19:37:00,1.0095,1.0096,1.0095,1.0096,63200000.0
2008-07-22 19:38:00,1.0096,1.0097,1.0095,1.0096,78700000.0
2008-07-22 19:39:00,1.0096,1.00965,1.0096,1.0096,52800000.0
2008-07-22 19:40:00,1.0096,1.0096,1.0094,1.0094,7800000.0
2008-07-22 19:41:00,1.0094,1.0095,1.00935,1.0095,89800000.0
2008-07-22 19:42:00,1.0095,1.0096,1.0095,1.0096,27900000.0
2008-07-22 19:43:00,1.00962,1.00962,1.00926,1.00926,11400000.0
2008-07-22 19:44:00,1.0096,1.0097,1.0096,1.0097,7300000.0
2008-07-22 19:45:00,1.0097,1.0097,1.0097,1.0097,3000000.0
2008-07-22 19:46:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-07-22 19:47:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-07-22 19:48:00,1.0097,1.0097,1.0096,1.0096,13700000.0
2008-07-22 19:49:00,1.0096,1.0096,1.00935,1.0094,32200000.0
2008-07-22 19:50:00,1.0094,1.0094,1.0092,1.0093,62400000.0
2008-07-22 19:51:00,1.0093,1.0093,1.0093,1.0093,6500000.0
2008-07-22 19:52:00,1.0093,1.0094,1.0093,1.0094,9700000.0
2008-07-22 19:53:00,1.0094,1.0096,1.0094,1.0096,16500000.0
2008-07-22 19:54:00,1.0096,1.0097,1.0096,1.0096,16700000.0
2008-07-22 19:55:00,1.0096,1.00975,1.0096,1.0096,93800000.0
2008-07-22 19:56:00,1.0096,1.0097,1.0096,1.0097,65300000.0
2008-07-22 19:57:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-07-22 19:58:00,1.0098,1.0098,1.0096,1.0096,9400000.0
2008-07-22 19:59:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-07-22 20:00:00,1.0096,1.0097,1.0096,1.0097,26800000.0
2008-07-22 20:01:00,1.0097,1.0098,1.0097,1.0097,7000000.0
2008-07-22 20:02:00,1.0097,1.0097,1.0095,1.0095,6900000.0
2008-07-22 20:03:00,1.0095,1.0096,1.0094,1.0094,58100000.0
2008-07-22 20:04:00,1.0094,1.0095,1.0094,1.0094,41700000.0
2008-07-22 20:05:00,1.0094,1.0096,1.0094,1.0096,12000000.0
2008-07-22 20:06:00,1.0096,1.0097,1.0093,1.0094,51800000.0
2008-07-22 20:07:00,1.0094,1.0094,1.00925,1.00925,30200000.0
2008-07-22 20:08:00,1.0092,1.0093,1.0092,1.00925,27500000.0
2008-07-22 20:09:00,1.00925,1.00935,1.0092,1.00935,69700000.0
2008-07-22 20:10:00,1.00935,1.00955,1.0092,1.0095,100900000.0
2008-07-22 20:11:00,1.0095,1.0097,1.0095,1.0095,42300000.0
2008-07-22 20:12:00,1.0095,1.00965,1.0095,1.0095,109800000.0
2008-07-22 20:13:00,1.0095,1.00955,1.0095,1.0095,31100000.0
2008-07-22 20:14:00,1.0095,1.0095,1.00835,1.0084,168500000.0
2008-07-22 20:15:00,1.0084,1.00925,1.0084,1.00885,162400000.0
2008-07-22 20:16:00,1.00885,1.00885,1.0084,1.0084,110800000.0
2008-07-22 20:17:00,1.0084,1.00865,1.0084,1.0085,165300000.0
2008-07-22 20:18:00,1.0085,1.0085,1.00815,1.0082,95200000.0
2008-07-22 20:19:00,1.0083,1.0083,1.0082,1.0082,32400000.0
2008-07-22 20:20:00,1.0082,1.0084,1.0082,1.0083,21000000.0
2008-07-22 20:21:00,1.0083,1.0084,1.0083,1.0083,31300000.0
2008-07-22 20:22:00,1.0083,1.0085,1.0083,1.0085,64600000.0
2008-07-22 20:23:00,1.0085,1.0089,1.0085,1.0089,31200000.0
2008-07-22 20:24:00,1.0089,1.0089,1.0087,1.0087,14300000.0
2008-07-22 20:25:00,1.0089,1.0089,1.0087,1.0087,25700000.0
2008-07-22 20:26:00,1.0087,1.0087,1.0086,1.00865,31100000.0
2008-07-22 20:27:00,1.00865,1.0088,1.00865,1.0088,43500000.0
2008-07-22 20:28:00,1.0088,1.00885,1.0086,1.00885,81700000.0
2008-07-22 20:29:00,1.0087,1.00895,1.0087,1.0089,67100000.0
2008-07-22 20:30:00,1.0089,1.00915,1.0089,1.009,236500000.0
2008-07-22 20:31:00,1.0089,1.00895,1.00885,1.00895,10600000.0
2008-07-22 20:32:00,1.00885,1.0089,1.00885,1.0089,29000000.0
2008-07-22 20:33:00,1.0089,1.0089,1.0089,1.0089,1800000.0
2008-07-22 20:34:00,1.0089,1.0089,1.0089,1.0089,10100000.0
2008-07-22 20:35:00,1.0089,1.00895,1.0088,1.0089,50200000.0
2008-07-22 20:36:00,1.0089,1.0089,1.0087,1.0088,158500000.0
2008-07-22 20:37:00,1.0088,1.0088,1.0087,1.0087,74600000.0
2008-07-22 20:38:00,1.00875,1.009,1.0087,1.009,97700000.0
2008-07-22 20:39:00,1.009,1.009,1.0087,1.0087,119900000.0
2008-07-22 20:40:00,1.0087,1.00875,1.0086,1.00875,23500000.0
2008-07-22 20:41:00,1.00855,1.00865,1.0082,1.0083,157300000.0
2008-07-22 20:42:00,1.0085,1.0085,1.0083,1.0084,101900000.0
2008-07-22 20:43:00,1.0085,1.0087,1.0085,1.00865,20900000.0
2008-07-22 20:44:00,1.00865,1.00885,1.00865,1.0088,87200000.0
2008-07-22 20:45:00,1.009,1.009,1.0088,1.0089,62600000.0
2008-07-22 20:46:00,1.0089,1.009,1.0089,1.009,36700000.0
2008-07-22 20:47:00,1.009,1.009,1.0086,1.0086,134700000.0
2008-07-22 20:48:00,1.0086,1.0086,1.0086,1.0086,97700000.0
2008-07-22 20:49:00,1.0086,1.0086,1.00845,1.0085,129200000.0
2008-07-22 20:50:00,1.0085,1.0086,1.00845,1.0086,91200000.0
2008-07-22 20:51:00,1.0086,1.0086,1.0086,1.0086,1000000.0
2008-07-22 20:52:00,1.0085,1.0087,1.0085,1.0087,54000000.0
2008-07-22 20:53:00,1.0087,1.0089,1.00855,1.0089,158100000.0
2008-07-22 20:54:00,1.0089,1.009,1.0085,1.009,183900000.0
2008-07-22 20:55:00,1.00895,1.0091,1.0085,1.00865,231200000.0
2008-07-22 20:56:00,1.00875,1.00875,1.0086,1.0086,22600000.0
2008-07-22 20:57:00,1.0086,1.0087,1.0082,1.0085,165700000.0
2008-07-22 20:58:00,1.0085,1.0085,1.00835,1.00835,29600000.0
2008-07-22 20:59:00,1.00835,1.00835,1.0077,1.0082,266800000.0
2008-07-22 21:00:00,1.0082,1.0084,1.00815,1.0084,109400000.0
2008-07-22 21:01:00,1.0084,1.0084,1.0083,1.0083,108200000.0
2008-07-22 21:02:00,1.0083,1.0083,1.0083,1.0083,29700000.0
2008-07-22 21:03:00,1.0083,1.0084,1.0083,1.0084,140400000.0
2008-07-22 21:04:00,1.0084,1.0084,1.0084,1.0084,41700000.0
2008-07-22 21:05:00,1.0084,1.0084,1.0084,1.0084,4400000.0
2008-07-22 21:06:00,1.0084,1.0086,1.0084,1.00845,50800000.0
2008-07-22 21:07:00,1.0085,1.0085,1.0084,1.0084,7500000.0
2008-07-22 21:08:00,1.0084,1.0084,1.0084,1.0084,5700000.0
2008-07-22 21:09:00,1.0085,1.0085,1.0085,1.0085,2000000.0
2008-07-22 21:10:00,1.0084,1.0084,1.0083,1.00835,87200000.0
2008-07-22 21:11:00,1.0083,1.0083,1.0083,1.0083,4800000.0
2008-07-22 21:12:00,1.0083,1.00835,1.0083,1.00835,7500000.0
2008-07-22 21:13:00,1.00835,1.00835,1.0082,1.0082,36200000.0
2008-07-22 21:14:00,1.0083,1.0083,1.0082,1.0083,14000000.0
2008-07-22 21:15:00,1.0083,1.0083,1.0082,1.0083,14500000.0
2008-07-22 21:16:00,1.0083,1.0083,1.0082,1.0082,64100000.0
2008-07-22 21:17:00,1.0082,1.00825,1.0082,1.00825,13200000.0
2008-07-22 21:18:00,1.0083,1.0084,1.0083,1.0084,35000000.0
2008-07-22 21:19:00,1.0084,1.0087,1.0084,1.00855,233399998.0
2008-07-22 21:20:00,1.0086,1.0087,1.00855,1.0087,249399997.0
2008-07-22 21:21:00,1.0088,1.0088,1.0087,1.0087,142099998.0
2008-07-22 21:22:00,1.0088,1.0088,1.0087,1.0087,16200000.0
2008-07-22 21:23:00,1.0087,1.0088,1.0087,1.0088,151200000.0
2008-07-22 21:24:00,1.0088,1.0088,1.0088,1.0088,20100000.0
2008-07-22 21:25:00,1.0088,1.0088,1.0088,1.0088,14700000.0
2008-07-22 21:26:00,1.0088,1.0088,1.0088,1.0088,4000000.0
2008-07-22 21:27:00,1.0087,1.0087,1.0083,1.0084,141500000.0
2008-07-22 21:28:00,1.0084,1.0084,1.0082,1.0083,115600000.0
2008-07-22 21:29:00,1.0082,1.0083,1.0082,1.0082,16100000.0
2008-07-22 21:30:00,1.0082,1.0085,1.0082,1.0083,123600000.0
2008-07-22 21:31:00,1.00835,1.0085,1.0083,1.0085,115300000.0
2008-07-22 21:32:00,1.0085,1.0094,1.0085,1.0094,326400002.0
2008-07-22 21:33:00,1.0094,1.0094,1.009,1.009,105700000.0
2008-07-22 21:34:00,1.0091,1.0091,1.0086,1.0086,139300000.0
2008-07-22 21:35:00,1.0086,1.0086,1.0085,1.0085,125100000.0
2008-07-22 21:36:00,1.0085,1.0085,1.0085,1.0085,120000000.0
2008-07-22 21:37:00,1.0085,1.0085,1.0085,1.0085,14800000.0
2008-07-22 21:38:00,1.0085,1.0085,1.0085,1.0085,27000000.0
2008-07-22 21:39:00,1.0085,1.0085,1.0085,1.0085,5500000.0
2008-07-22 21:40:00,1.0085,1.0085,1.00845,1.00845,114100000.0
2008-07-22 21:41:00,1.00845,1.0085,1.0084,1.0085,117900001.0
2008-07-22 21:42:00,1.0085,1.0085,1.00825,1.0084,165000000.0
2008-07-22 21:43:00,1.0084,1.0084,1.0084,1.0084,129000000.0
2008-07-22 21:44:00,1.0084,1.00855,1.0084,1.0085,88800000.0
2008-07-22 21:45:00,1.0086,1.0086,1.0084,1.0084,83800000.0
2008-07-22 21:46:00,1.0085,1.0085,1.0083,1.00835,91400000.0
2008-07-22 21:47:00,1.0084,1.0084,1.0083,1.0083,87700000.0
2008-07-22 21:48:00,1.0083,1.0086,1.0083,1.0083,26600000.0
2008-07-22 21:49:00,1.0083,1.0086,1.0083,1.0086,126200000.0
2008-07-22 21:50:00,1.0086,1.0086,1.0083,1.0083,155000000.0
2008-07-22 21:51:00,1.0084,1.0084,1.0082,1.0083,51400000.0
2008-07-22 21:52:00,1.0082,1.0082,1.0082,1.0082,4400000.0
2008-07-22 21:53:00,1.0082,1.0083,1.0082,1.0083,15500000.0
2008-07-22 21:54:00,1.0083,1.0084,1.0083,1.0084,118200000.0
2008-07-22 21:55:00,1.0083,1.0084,1.0083,1.0084,71800000.0
2008-07-22 21:56:00,1.0085,1.0085,1.0085,1.0085,9900000.0
2008-07-22 21:57:00,1.0085,1.0085,1.0084,1.0085,12800000.0
2008-07-22 21:58:00,1.0084,1.0086,1.0084,1.0085,63900000.0
2008-07-22 21:59:00,1.0084,1.0086,1.0084,1.0085,53200000.0
2008-07-22 22:00:00,1.0085,1.0085,1.0084,1.0084,5600000.0
2008-07-22 22:01:00,1.0084,1.0085,1.0083,1.0083,55300000.0
2008-07-22 22:02:00,1.0083,1.0084,1.0083,1.0083,39700000.0
2008-07-22 22:03:00,1.0083,1.0083,1.0083,1.0083,1200000.0
2008-07-22 22:04:00,1.0083,1.0083,1.0082,1.0082,4400000.0
2008-07-22 22:05:00,1.0083,1.0083,1.0083,1.0083,146300000.0
2008-07-22 22:06:00,1.0083,1.0083,1.0083,1.0083,48800000.0
2008-07-22 22:07:00,1.0083,1.0083,1.0082,1.0083,14900000.0
2008-07-22 22:08:00,1.0083,1.0083,1.0083,1.0083,2000000.0
2008-07-22 22:09:00,1.0083,1.0083,1.0083,1.0083,49500000.0
2008-07-22 22:10:00,1.0083,1.0084,1.0082,1.0083,31800000.0
2008-07-22 22:11:00,1.0084,1.0084,1.008,1.00805,154800000.0
2008-07-22 22:12:00,1.0083,1.0083,1.00795,1.008,79200000.0
2008-07-22 22:13:00,1.0081,1.0081,1.008,1.008,59100000.0
2008-07-22 22:14:00,1.0081,1.0081,1.008,1.008,16600000.0
2008-07-22 22:15:00,1.0081,1.0081,1.008,1.0081,115200000.0
2008-07-22 22:16:00,1.0081,1.0085,1.0081,1.0081,90500000.0
2008-07-22 22:17:00,1.0082,1.0084,1.0081,1.0081,127600000.0
2008-07-22 22:18:00,1.0081,1.0083,1.0081,1.0081,59400000.0
2008-07-22 22:19:00,1.00815,1.0083,1.00815,1.0083,6500000.0
2008-07-22 22:20:00,1.0083,1.0084,1.0081,1.0082,122700000.0
2008-07-22 22:21:00,1.0082,1.0082,1.0082,1.0082,5600000.0
2008-07-22 22:22:00,1.0082,1.0082,1.0081,1.0081,18700000.0
2008-07-22 22:23:00,1.0081,1.00815,1.0081,1.00815,4300000.0
2008-07-22 22:24:00,1.00815,1.00815,1.00815,1.00815,8400000.0
2008-07-22 22:25:00,1.00815,1.0082,1.00815,1.0082,9700000.0
2008-07-22 22:26:00,1.0082,1.0082,1.0082,1.0082,3200000.0
2008-07-22 22:27:00,1.0084,1.0084,1.0082,1.0082,4400000.0
2008-07-22 22:28:00,1.00805,1.00827,1.00804,1.00809,31500000.0
2008-07-22 22:29:00,1.0082,1.0082,1.0082,1.0082,7800000.0
2008-07-22 22:30:00,1.0082,1.0082,1.0082,1.0082,8600000.0
2008-07-22 22:31:00,1.0082,1.0084,1.0082,1.0084,23500000.0
2008-07-22 22:32:00,1.0084,1.0084,1.0083,1.0083,81000000.0
2008-07-22 22:33:00,1.0083,1.0083,1.0083,1.0083,12500000.0
2008-07-22 22:34:00,1.0083,1.0085,1.0083,1.00845,22700000.0
2008-07-22 22:35:00,1.0086,1.0086,1.0086,1.0086,19400000.0
2008-07-22 22:36:00,1.0085,1.0085,1.0085,1.0085,7100000.0
2008-07-22 22:37:00,1.0085,1.0086,1.0085,1.0085,22600000.0
2008-07-22 22:38:00,1.0085,1.0085,1.0085,1.0085,21900000.0
2008-07-22 22:39:00,1.0085,1.0085,1.0084,1.0084,12900000.0
2008-07-22 22:40:00,1.00845,1.00855,1.00845,1.0085,26300000.0
2008-07-22 22:41:00,1.0085,1.0089,1.0085,1.00855,36300000.0
2008-07-22 22:42:00,1.00855,1.00855,1.0085,1.0085,109900000.0
2008-07-22 22:43:00,1.0085,1.00865,1.0085,1.0086,54500000.0
2008-07-22 22:44:00,1.0086,1.0086,1.0086,1.0086,7800000.0
2008-07-22 22:45:00,1.0088,1.009,1.0086,1.0089,112500000.0
2008-07-22 22:46:00,1.00865,1.00865,1.0086,1.00865,25500000.0
2008-07-22 22:47:00,1.00865,1.00865,1.00865,1.00865,6300000.0
2008-07-22 22:48:00,1.0086,1.0091,1.0086,1.009,114000000.0
2008-07-22 22:49:00,1.009,1.009,1.00865,1.00865,21400000.0
2008-07-22 22:50:00,1.0087,1.009,1.0087,1.0089,33100000.0
2008-07-22 22:51:00,1.0089,1.0089,1.0088,1.0088,74400000.0
2008-07-22 22:52:00,1.0088,1.0088,1.0085,1.0085,47900000.0
2008-07-22 22:53:00,1.0085,1.0086,1.0085,1.0086,26300000.0
2008-07-22 22:54:00,1.0085,1.0086,1.0085,1.0086,28900000.0
2008-07-22 22:55:00,1.0086,1.0086,1.0086,1.0086,2200000.0
2008-07-22 22:56:00,1.0086,1.0086,1.0085,1.0085,12200000.0
2008-07-22 22:57:00,1.0085,1.0085,1.0084,1.0085,46900000.0
2008-07-22 22:58:00,1.0085,1.0085,1.0082,1.0082,39600000.0
2008-07-22 22:59:00,1.0082,1.00825,1.0077,1.0078,170000001.0
2008-07-22 23:00:00,1.0078,1.0079,1.0074,1.0075,259200002.0
2008-07-22 23:01:00,1.0072,1.0077,1.0072,1.0074,32400000.0
2008-07-22 23:02:00,1.00763,1.00763,1.00754,1.00754,11100000.0
2008-07-22 23:03:00,1.0076,1.0076,1.0075,1.0076,14900000.0
2008-07-22 23:04:00,1.0076,1.0076,1.0076,1.0076,18200000.0
2008-07-22 23:05:00,1.00775,1.00795,1.00775,1.00795,22600000.0
2008-07-22 23:06:00,1.0079,1.0081,1.0079,1.0081,22700000.0
2008-07-22 23:07:00,1.0081,1.0082,1.0081,1.0081,96900000.0
2008-07-22 23:08:00,1.0081,1.0081,1.00805,1.00805,8400000.0
2008-07-22 23:09:00,1.0079,1.0079,1.0076,1.00765,22500000.0
2008-07-22 23:10:00,1.00775,1.00775,1.0076,1.0076,128400000.0
2008-07-22 23:11:00,1.0076,1.0076,1.0076,1.0076,23600000.0
2008-07-22 23:12:00,1.0076,1.0076,1.0076,1.0076,40800002.0
2008-07-22 23:13:00,1.0076,1.0076,1.0076,1.0076,57000001.0
2008-07-22 23:14:00,1.0076,1.0078,1.0076,1.00775,23200000.0
2008-07-22 23:15:00,1.0077,1.0077,1.0077,1.0077,1000000.0
2008-07-22 23:16:00,1.00775,1.00775,1.00775,1.00775,2000000.0
2008-07-22 23:17:00,1.00775,1.0079,1.00775,1.00785,5000000.0
2008-07-22 23:18:00,1.0078,1.00785,1.0077,1.0077,12200000.0
2008-07-22 23:19:00,1.0077,1.0077,1.0076,1.0076,12400000.0
2008-07-22 23:20:00,1.00765,1.0078,1.00765,1.0078,7400000.0
2008-07-22 23:21:00,1.0078,1.0079,1.0078,1.00785,14800000.0
2008-07-22 23:22:00,1.00785,1.0079,1.00785,1.0079,5000000.0
2008-07-22 23:23:00,1.0078,1.00805,1.0078,1.008,37400000.0
2008-07-22 23:24:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-22 23:25:00,1.0081,1.00816,1.00789,1.00816,35600000.0
2008-07-22 23:26:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-22 23:27:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-22 23:28:00,1.008,1.008,1.0078,1.0078,24700001.0
2008-07-22 23:29:00,1.0078,1.00805,1.0078,1.00785,132200000.0
2008-07-22 23:30:00,1.00785,1.00805,1.00785,1.00805,8000000.0
2008-07-22 23:31:00,1.00805,1.00805,1.00795,1.00795,3000000.0
2008-07-22 23:32:00,1.00795,1.00795,1.00795,1.00795,2000000.0
2008-07-22 23:33:00,1.00795,1.00795,1.00795,1.00795,1000000.0
2008-07-22 23:34:00,1.00795,1.00795,1.00795,1.00795,1000000.0
2008-07-22 23:35:00,1.00795,1.00805,1.00795,1.00805,3000000.0
2008-07-22 23:36:00,1.0079,1.0079,1.0079,1.0079,2000000.0
2008-07-22 23:37:00,1.0079,1.00805,1.0077,1.00785,146299999.0
2008-07-22 23:38:00,1.0077,1.00785,1.0076,1.00785,130480000.0
2008-07-22 23:39:00,1.00785,1.00785,1.00765,1.00765,23280000.0
2008-07-22 23:40:00,1.0078,1.00785,1.0078,1.0078,27100000.0
2008-07-22 23:41:00,1.0078,1.0078,1.00755,1.00755,18600000.0
2008-07-22 23:42:00,1.00755,1.00755,1.0074,1.00755,15800000.0
2008-07-22 23:43:00,1.00755,1.0078,1.0073,1.00755,132400000.0
2008-07-22 23:44:00,1.0075,1.0079,1.00745,1.0079,22000000.0
2008-07-22 23:45:00,1.0079,1.0079,1.00755,1.00765,21800000.0
2008-07-22 23:46:00,1.00765,1.00765,1.0075,1.0075,7000000.0
2008-07-22 23:47:00,1.00745,1.00745,1.00745,1.00745,2000000.0
2008-07-22 23:48:00,1.00735,1.0074,1.00735,1.00735,3000000.0
2008-07-22 23:49:00,1.00735,1.00755,1.00735,1.00735,41000000.0
2008-07-22 23:50:00,1.0073,1.0073,1.0073,1.0073,2000000.0
2008-07-22 23:51:00,1.00735,1.0074,1.00735,1.0074,8000000.0
2008-07-22 23:52:00,1.00765,1.0077,1.0075,1.0075,18800000.0
2008-07-22 23:53:00,1.0074,1.00745,1.0074,1.00745,17300000.0
2008-07-22 23:54:00,1.00745,1.00745,1.0073,1.00745,6000000.0
2008-07-22 23:55:00,1.0074,1.00765,1.00725,1.00765,31800000.0
2008-07-22 23:56:00,1.00765,1.00765,1.00685,1.00735,147600000.0
2008-07-22 23:57:00,1.0074,1.0074,1.0074,1.0074,21600000.0
2008-07-22 23:58:00,1.0074,1.0074,1.0073,1.00735,25600000.0
2008-07-22 23:59:00,1.00708,1.00744,1.00708,1.00718,10000000.0
2008-07-23 00:00:00,1.00735,1.0078,1.00735,1.00775,54580000.0
2008-07-23 00:01:00,1.00775,1.0082,1.00775,1.00805,163660000.0
2008-07-23 00:02:00,1.0081,1.0081,1.0078,1.0078,42800000.0
2008-07-23 00:03:00,1.0078,1.0078,1.0077,1.0077,26100000.0
2008-07-23 00:04:00,1.0077,1.00775,1.00765,1.00775,17800000.0
2008-07-23 00:05:00,1.00775,1.00775,1.00775,1.00775,1000000.0
2008-07-23 00:06:00,1.00775,1.00775,1.00775,1.00775,2000000.0
2008-07-23 00:07:00,1.00775,1.00775,1.00775,1.00775,3000000.0
2008-07-23 00:08:00,1.00775,1.0078,1.00775,1.0078,2000000.0
2008-07-23 00:09:00,1.0078,1.00795,1.0078,1.00785,11000000.0
2008-07-23 00:10:00,1.0078,1.00785,1.0078,1.0078,6000000.0
2008-07-23 00:11:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 00:12:00,1.00756,1.00779,1.00753,1.00768,30200000.0
2008-07-23 00:13:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 00:14:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 00:15:00,1.0077,1.0077,1.0077,1.0077,28000000.0
2008-07-23 00:16:00,1.0078,1.0079,1.0078,1.0079,7100000.0
2008-07-23 00:17:00,1.0079,1.0079,1.0079,1.0079,1300000.0
2008-07-23 00:18:00,1.00795,1.00795,1.00795,1.00795,2000000.0
2008-07-23 00:19:00,1.008,1.008,1.008,1.008,8000000.0
2008-07-23 00:20:00,1.00825,1.0083,1.00825,1.0083,3000000.0
2008-07-23 00:21:00,1.00815,1.00815,1.00805,1.00805,3000000.0
2008-07-23 00:22:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:23:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:24:00,1.0081,1.00819,1.00787,1.00819,22600000.0
2008-07-23 00:25:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:26:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:27:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:28:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:29:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:30:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:31:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:32:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:33:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:34:00,1.00805,1.00805,1.00805,1.00805,2000000.0
2008-07-23 00:35:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:36:00,1.00805,1.0081,1.00805,1.00805,8000000.0
2008-07-23 00:37:00,1.00805,1.00805,1.00805,1.00805,9000000.0
2008-07-23 00:38:00,1.00805,1.00805,1.00805,1.00805,5000000.0
2008-07-23 00:39:00,1.00805,1.00805,1.008,1.00805,4000000.0
2008-07-23 00:40:00,1.00805,1.00805,1.00805,1.00805,3000000.0
2008-07-23 00:41:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:42:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:43:00,1.00805,1.00805,1.008,1.008,9000000.0
2008-07-23 00:44:00,1.008,1.00805,1.008,1.00805,8000000.0
2008-07-23 00:45:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 00:46:00,1.00805,1.00805,1.00805,1.00805,5000000.0
2008-07-23 00:47:00,1.00805,1.00815,1.00805,1.00815,11000000.0
2008-07-23 00:48:00,1.00815,1.00815,1.0081,1.0081,4000000.0
2008-07-23 00:49:00,1.0081,1.0081,1.0081,1.0081,3000000.0
2008-07-23 00:50:00,1.0081,1.0081,1.0079,1.0079,20900000.0
2008-07-23 00:51:00,1.0079,1.0081,1.0079,1.0081,72000000.0
2008-07-23 00:52:00,1.00815,1.00815,1.0081,1.0081,5000000.0
2008-07-23 00:53:00,1.0081,1.0081,1.0081,1.0081,1000000.0
2008-07-23 00:54:00,1.00815,1.0082,1.00805,1.0081,9100000.0
2008-07-23 00:55:00,1.00805,1.00805,1.00805,1.00805,2000000.0
2008-07-23 00:56:00,1.00772,1.00798,1.00772,1.00798,8200000.0
2008-07-23 00:57:00,1.00805,1.00805,1.0078,1.0078,23200001.0
2008-07-23 00:58:00,1.0078,1.0078,1.0078,1.0078,3000000.0
2008-07-23 00:59:00,1.00775,1.00775,1.00715,1.00715,32200000.0
2008-07-23 01:00:00,1.00715,1.0076,1.00695,1.0076,146680000.0
2008-07-23 01:01:00,1.00775,1.0078,1.0077,1.0077,83060000.0
2008-07-23 01:02:00,1.0078,1.00795,1.0078,1.00785,25000000.0
2008-07-23 01:03:00,1.00785,1.00815,1.00785,1.00815,7000000.0
2008-07-23 01:04:00,1.00815,1.0082,1.00795,1.008,28000000.0
2008-07-23 01:05:00,1.008,1.008,1.008,1.008,5000000.0
2008-07-23 01:06:00,1.008,1.008,1.008,1.008,4000000.0
2008-07-23 01:07:00,1.008,1.008,1.008,1.008,14000000.0
2008-07-23 01:08:00,1.008,1.008,1.0079,1.0079,21100000.0
2008-07-23 01:09:00,1.008,1.008,1.008,1.008,7000000.0
2008-07-23 01:10:00,1.00795,1.00795,1.0079,1.0079,23800000.0
2008-07-23 01:11:00,1.0079,1.0079,1.00785,1.00785,8000000.0
2008-07-23 01:12:00,1.00785,1.00785,1.00785,1.00785,3000000.0
2008-07-23 01:13:00,1.00785,1.0079,1.0078,1.0079,51300000.0
2008-07-23 01:14:00,1.0079,1.0079,1.0079,1.0079,18000000.0
2008-07-23 01:15:00,1.0079,1.0079,1.00785,1.0079,17000000.0
2008-07-23 01:16:00,1.0079,1.0079,1.0079,1.0079,11000000.0
2008-07-23 01:17:00,1.0079,1.0079,1.0079,1.0079,12000000.0
2008-07-23 01:18:00,1.0079,1.0079,1.00785,1.00785,16000000.0
2008-07-23 01:19:00,1.00785,1.00805,1.00785,1.00805,26800000.0
2008-07-23 01:20:00,1.0081,1.0083,1.00805,1.0083,36200001.0
2008-07-23 01:21:00,1.00825,1.00845,1.00825,1.00845,49800000.0
2008-07-23 01:22:00,1.0084,1.00845,1.0084,1.00845,5000000.0
2008-07-23 01:23:00,1.0083,1.0083,1.0083,1.0083,3000000.0
2008-07-23 01:24:00,1.0083,1.00835,1.0082,1.00835,32300000.0
2008-07-23 01:25:00,1.0082,1.0082,1.00815,1.0082,17700000.0
2008-07-23 01:26:00,1.0082,1.0084,1.0082,1.0084,7000000.0
2008-07-23 01:27:00,1.00835,1.00835,1.00835,1.00835,3000000.0
2008-07-23 01:28:00,1.00835,1.00835,1.00835,1.00835,9000000.0
2008-07-23 01:29:00,1.00835,1.00835,1.0081,1.0081,6200000.0
2008-07-23 01:30:00,1.0081,1.0081,1.0081,1.0081,4700000.0
2008-07-23 01:31:00,1.0081,1.0081,1.0081,1.0081,3000000.0
2008-07-23 01:32:00,1.0081,1.0082,1.0081,1.0082,10000000.0
2008-07-23 01:33:00,1.0082,1.0082,1.0082,1.0082,6000000.0
2008-07-23 01:34:00,1.0082,1.0082,1.0082,1.0082,4000000.0
2008-07-23 01:35:00,1.0082,1.0082,1.0082,1.0082,10000000.0
2008-07-23 01:36:00,1.0082,1.0084,1.008,1.0084,41100000.0
2008-07-23 01:37:00,1.0084,1.0084,1.0084,1.0084,4000000.0
2008-07-23 01:38:00,1.0084,1.0084,1.0084,1.0084,2000000.0
2008-07-23 01:39:00,1.0084,1.0084,1.0084,1.0084,9000000.0
2008-07-23 01:40:00,1.0084,1.0084,1.0083,1.0083,21100000.0
2008-07-23 01:41:00,1.0083,1.0083,1.0082,1.0082,75300000.0
2008-07-23 01:42:00,1.0082,1.0082,1.008,1.008,10900000.0
2008-07-23 01:43:00,1.008,1.00825,1.008,1.008,87000000.0
2008-07-23 01:44:00,1.008,1.008,1.008,1.008,35500000.0
2008-07-23 01:45:00,1.008,1.008,1.008,1.008,5000000.0
2008-07-23 01:46:00,1.008,1.008,1.008,1.008,6000000.0
2008-07-23 01:47:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 01:48:00,1.00784,1.00803,1.00771,1.00771,27700000.0
2008-07-23 01:49:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 01:50:00,1.00768,1.00808,1.00768,1.00808,73300000.0
2008-07-23 01:51:00,1.00803,1.00809,1.00783,1.00798,67900000.0
2008-07-23 01:52:00,1.00808,1.00809,1.00783,1.00809,48500000.0
2008-07-23 01:53:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 01:54:00,1.00795,1.008,1.0078,1.0078,48700000.0
2008-07-23 01:55:00,1.0078,1.00785,1.0077,1.00785,64300001.0
2008-07-23 01:56:00,1.00785,1.00785,1.00785,1.00785,2100000.0
2008-07-23 01:57:00,1.0079,1.0079,1.0079,1.0079,2000000.0
2008-07-23 01:58:00,1.0079,1.0079,1.0073,1.0073,55900000.0
2008-07-23 01:59:00,1.0073,1.00775,1.0073,1.0075,143399999.0
2008-07-23 02:00:00,1.00755,1.00755,1.0075,1.00755,25500000.0
2008-07-23 02:01:00,1.00739,1.00753,1.00733,1.00733,88000000.0
2008-07-23 02:02:00,1.00755,1.0076,1.0075,1.0076,21600000.0
2008-07-23 02:03:00,1.00755,1.00755,1.00755,1.00755,2000000.0
2008-07-23 02:04:00,1.00768,1.00773,1.00731,1.00773,39600000.0
2008-07-23 02:05:00,1.0075,1.0075,1.0075,1.0075,14500000.0
2008-07-23 02:06:00,1.00736,1.00762,1.00736,1.00762,8800000.0
2008-07-23 02:07:00,1.0075,1.0075,1.0075,1.0075,5900000.0
2008-07-23 02:08:00,1.00758,1.00758,1.0073,1.00758,99400000.0
2008-07-23 02:09:00,1.00735,1.00746,1.00728,1.00735,38800000.0
2008-07-23 02:10:00,1.0075,1.00765,1.0075,1.00765,59800000.0
2008-07-23 02:11:00,1.00765,1.00765,1.00765,1.00765,2000000.0
2008-07-23 02:12:00,1.00735,1.00752,1.00733,1.00733,5000000.0
2008-07-23 02:13:00,1.0077,1.0077,1.0077,1.0077,2000000.0
2008-07-23 02:14:00,1.0077,1.00775,1.0077,1.0077,11000000.0
2008-07-23 02:15:00,1.00775,1.00775,1.00745,1.00745,31300000.0
2008-07-23 02:16:00,1.00745,1.0075,1.0074,1.0074,14500000.0
2008-07-23 02:17:00,1.00715,1.00757,1.00715,1.00757,9000000.0
2008-07-23 02:18:00,1.0074,1.0074,1.0074,1.0074,10500000.0
2008-07-23 02:19:00,1.0074,1.0074,1.0074,1.0074,10500000.0
2008-07-23 02:20:00,1.0076,1.0077,1.0076,1.0076,18400000.0
2008-07-23 02:21:00,1.0075,1.0079,1.0075,1.0079,20400000.0
2008-07-23 02:22:00,1.0076,1.0079,1.0076,1.0079,5700000.0
2008-07-23 02:23:00,1.0079,1.0079,1.0079,1.0079,1000000.0
2008-07-23 02:24:00,1.00756,1.0077,1.00725,1.0077,10000000.0
2008-07-23 02:25:00,1.0079,1.0079,1.00775,1.0079,9480000.0
2008-07-23 02:26:00,1.0079,1.008,1.0076,1.0076,50680000.0
2008-07-23 02:27:00,1.0076,1.00775,1.0076,1.0077,22300000.0
2008-07-23 02:28:00,1.0077,1.0077,1.0077,1.0077,25400000.0
2008-07-23 02:29:00,1.00733,1.00776,1.00733,1.00776,13100000.0
2008-07-23 02:30:00,1.0077,1.00785,1.0077,1.00785,22200000.0
2008-07-23 02:31:00,1.00766,1.0078,1.00745,1.00745,9000000.0
2008-07-23 02:32:00,1.00785,1.00785,1.00765,1.00765,63100000.0
2008-07-23 02:33:00,1.00765,1.0077,1.00765,1.0077,16800000.0
2008-07-23 02:34:00,1.0077,1.0077,1.0077,1.0077,4200000.0
2008-07-23 02:35:00,1.0077,1.0078,1.0077,1.0078,6400000.0
2008-07-23 02:36:00,1.0078,1.0078,1.0078,1.0078,2200000.0
2008-07-23 02:37:00,1.0078,1.0078,1.0078,1.0078,3200000.0
2008-07-23 02:38:00,1.00752,1.00779,1.00752,1.00768,40300000.0
2008-07-23 02:39:00,1.00782,1.00782,1.00752,1.00767,40000000.0
2008-07-23 02:40:00,1.0078,1.0078,1.0077,1.0077,12200000.0
2008-07-23 02:41:00,1.0077,1.0077,1.0077,1.0077,8200000.0
2008-07-23 02:42:00,1.00776,1.00776,1.00754,1.00758,12000000.0
2008-07-23 02:43:00,1.0077,1.0077,1.0077,1.0077,8200000.0
2008-07-23 02:44:00,1.0077,1.0077,1.0077,1.0077,8200000.0
2008-07-23 02:45:00,1.00765,1.00765,1.00765,1.00765,4200000.0
2008-07-23 02:46:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 02:47:00,1.00765,1.00765,1.00765,1.00765,6300000.0
2008-07-23 02:48:00,1.0077,1.0077,1.0077,1.0077,14200000.0
2008-07-23 02:49:00,1.00753,1.00778,1.00753,1.00767,23800000.0
2008-07-23 02:50:00,1.0077,1.0077,1.0076,1.0077,16300000.0
2008-07-23 02:51:00,1.0077,1.0077,1.0077,1.0077,1000000.0
2008-07-23 02:52:00,1.00762,1.00778,1.00762,1.00778,14000000.0
2008-07-23 02:53:00,1.0077,1.0077,1.0077,1.0077,1000000.0
2008-07-23 02:54:00,1.0077,1.0078,1.0076,1.0076,31500000.0
2008-07-23 02:55:00,1.0075,1.00775,1.0075,1.0077,49800000.0
2008-07-23 02:56:00,1.0077,1.0077,1.0077,1.0077,1000000.0
2008-07-23 02:57:00,1.00756,1.00775,1.00734,1.00775,37000000.0
2008-07-23 02:58:00,1.0077,1.0077,1.0077,1.0077,4000000.0
2008-07-23 02:59:00,1.0077,1.0077,1.0077,1.0077,1000000.0
2008-07-23 03:00:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 03:01:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 03:02:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 03:03:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 03:04:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 03:05:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 03:06:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 03:07:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 03:08:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 03:09:00,1.0076,1.0076,1.0076,1.0076,5500000.0
2008-07-23 03:10:00,1.0076,1.0076,1.0076,1.0076,2800000.0
2008-07-23 03:11:00,1.0076,1.0076,1.0076,1.0076,8200000.0
2008-07-23 03:12:00,1.0076,1.00765,1.0076,1.00765,12100000.0
2008-07-23 03:13:00,1.0076,1.0076,1.0076,1.0076,7200000.0
2008-07-23 03:14:00,1.0076,1.0076,1.0076,1.0076,34400000.0
2008-07-23 03:15:00,1.0076,1.0076,1.0076,1.0076,8200000.0
2008-07-23 03:16:00,1.0076,1.0077,1.0076,1.0077,10300000.0
2008-07-23 03:17:00,1.0077,1.0077,1.0076,1.0077,12300000.0
2008-07-23 03:18:00,1.0077,1.0077,1.0077,1.0077,1000000.0
2008-07-23 03:19:00,1.0077,1.0077,1.00755,1.0077,8300000.0
2008-07-23 03:20:00,1.00744,1.00766,1.00744,1.00766,6700000.0
2008-07-23 03:21:00,1.00755,1.0077,1.00755,1.0077,3100000.0
2008-07-23 03:22:00,1.00745,1.00761,1.00735,1.00761,9000000.0
2008-07-23 03:23:00,1.00755,1.0077,1.00755,1.0077,3100000.0
2008-07-23 03:24:00,1.00757,1.00757,1.00734,1.00739,18800000.0
2008-07-23 03:25:00,1.00755,1.0077,1.00755,1.0077,6200000.0
2008-07-23 03:26:00,1.0076,1.0078,1.0076,1.0078,31300000.0
2008-07-23 03:27:00,1.0078,1.0078,1.0077,1.0077,5200000.0
2008-07-23 03:28:00,1.0077,1.0077,1.0077,1.0077,3000000.0
2008-07-23 03:29:00,1.0077,1.00775,1.0077,1.0077,5900000.0
2008-07-23 03:30:00,1.0077,1.0077,1.0077,1.0077,6500000.0
2008-07-23 03:31:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 03:32:00,1.00765,1.0077,1.00765,1.0077,6300000.0
2008-07-23 03:33:00,1.00765,1.0077,1.00765,1.0077,4200000.0
2008-07-23 03:34:00,1.00765,1.0077,1.00765,1.0077,4200000.0
2008-07-23 03:35:00,1.00765,1.0077,1.0076,1.0076,19700000.0
2008-07-23 03:36:00,1.0077,1.0077,1.00755,1.0077,17300000.0
2008-07-23 03:37:00,1.00765,1.0079,1.0075,1.0079,17400000.0
2008-07-23 03:38:00,1.0076,1.008,1.0076,1.008,29500000.0
2008-07-23 03:39:00,1.0079,1.0079,1.0079,1.0079,5000000.0
2008-07-23 03:40:00,1.0079,1.0079,1.0077,1.0078,8000000.0
2008-07-23 03:41:00,1.0078,1.0078,1.0077,1.0077,4500000.0
2008-07-23 03:42:00,1.0077,1.0077,1.0077,1.0077,2500000.0
2008-07-23 03:43:00,1.0078,1.00815,1.0077,1.0078,81999997.0
2008-07-23 03:44:00,1.0078,1.0079,1.0078,1.0078,4500000.0
2008-07-23 03:45:00,1.00785,1.00785,1.0078,1.00785,10900000.0
2008-07-23 03:46:00,1.0078,1.00785,1.0078,1.00785,6700000.0
2008-07-23 03:47:00,1.00785,1.008,1.00785,1.00785,17100000.0
2008-07-23 03:48:00,1.00785,1.00785,1.00785,1.00785,14700000.0
2008-07-23 03:49:00,1.00785,1.00785,1.0078,1.00785,14900000.0
2008-07-23 03:50:00,1.00785,1.00795,1.0078,1.0078,28700000.0
2008-07-23 03:51:00,1.0078,1.0078,1.0078,1.0078,7200000.0
2008-07-23 03:52:00,1.00758,1.00772,1.00758,1.00767,18200000.0
2008-07-23 03:53:00,1.0078,1.0078,1.0078,1.0078,2000000.0
2008-07-23 03:54:00,1.00765,1.00765,1.00738,1.00738,15800000.0
2008-07-23 03:55:00,1.0078,1.0078,1.0078,1.0078,2000000.0
2008-07-23 03:56:00,1.00775,1.00775,1.00775,1.00775,4200000.0
2008-07-23 03:57:00,1.0078,1.00785,1.0078,1.00785,20900000.0
2008-07-23 03:58:00,1.0079,1.0079,1.00785,1.0079,20900000.0
2008-07-23 03:59:00,1.0079,1.0079,1.00785,1.0079,10200000.0
2008-07-23 04:00:00,1.0079,1.0079,1.00785,1.0079,8200000.0
2008-07-23 04:01:00,1.0079,1.0079,1.0078,1.0078,54400000.0
2008-07-23 04:02:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 04:03:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 04:04:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 04:05:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 04:06:00,1.0078,1.0078,1.0077,1.0077,6300000.0
2008-07-23 04:07:00,1.00755,1.00785,1.00753,1.00763,18800000.0
2008-07-23 04:08:00,1.0077,1.0077,1.0077,1.0077,11000000.0
2008-07-23 04:09:00,1.0077,1.0077,1.0077,1.0077,5400000.0
2008-07-23 04:10:00,1.0077,1.0077,1.0077,1.0077,2700000.0
2008-07-23 04:11:00,1.0077,1.0077,1.0077,1.0077,1700000.0
2008-07-23 04:12:00,1.00763,1.00763,1.00757,1.00757,2000000.0
2008-07-23 04:13:00,1.00765,1.00765,1.00765,1.00765,4200000.0
2008-07-23 04:14:00,1.00765,1.00765,1.00765,1.00765,6300000.0
2008-07-23 04:15:00,1.00765,1.00765,1.00765,1.00765,4200000.0
2008-07-23 04:16:00,1.00765,1.00765,1.00765,1.00765,2100000.0
2008-07-23 04:17:00,1.00778,1.00778,1.0077,1.00778,15800000.0
2008-07-23 04:18:00,1.0077,1.0077,1.0077,1.0077,2100000.0
2008-07-23 04:19:00,1.0077,1.0077,1.00765,1.00765,6300000.0
2008-07-23 04:20:00,1.00755,1.00765,1.00749,1.00758,53000000.0
2008-07-23 04:21:00,1.00778,1.00778,1.0077,1.00778,124280000.0
2008-07-23 04:22:00,1.00761,1.00779,1.00761,1.00765,132079999.0
2008-07-23 04:23:00,1.0077,1.0077,1.0077,1.0077,2100000.0
2008-07-23 04:24:00,1.0077,1.0077,1.0077,1.0077,4300000.0
2008-07-23 04:25:00,1.0079,1.0079,1.0077,1.0077,18300000.0
2008-07-23 04:26:00,1.0077,1.0077,1.0077,1.0077,1000000.0
2008-07-23 04:27:00,1.0077,1.0077,1.0077,1.0077,5200000.0
2008-07-23 04:28:00,1.0077,1.0077,1.0077,1.0077,2200000.0
2008-07-23 04:29:00,1.00782,1.00782,1.00757,1.00758,8000000.0
2008-07-23 04:30:00,1.0077,1.0077,1.0077,1.0077,4300000.0
2008-07-23 04:31:00,1.0077,1.0077,1.0077,1.0077,2100000.0
2008-07-23 04:32:00,1.0077,1.0077,1.00765,1.0077,8400000.0
2008-07-23 04:33:00,1.0077,1.0077,1.0077,1.0077,2100000.0
2008-07-23 04:34:00,1.00748,1.00765,1.00748,1.00764,44200000.0
2008-07-23 04:35:00,1.00764,1.00764,1.00756,1.00756,11800000.0
2008-07-23 04:36:00,1.00785,1.00787,1.00775,1.00775,37400000.0
2008-07-23 04:37:00,1.0077,1.0077,1.0077,1.0077,2100000.0
2008-07-23 04:38:00,1.0077,1.0077,1.0077,1.0077,2100000.0
2008-07-23 04:39:00,1.00765,1.0078,1.00765,1.0078,7400000.0
2008-07-23 04:40:00,1.0077,1.008,1.0077,1.0078,67100000.0
2008-07-23 04:41:00,1.00785,1.00785,1.0077,1.0077,107400000.0
2008-07-23 04:42:00,1.0077,1.008,1.0077,1.008,25100000.0
2008-07-23 04:43:00,1.008,1.008,1.008,1.008,4000000.0
2008-07-23 04:44:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 04:45:00,1.008,1.008,1.008,1.008,4000000.0
2008-07-23 04:46:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 04:47:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 04:48:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 04:49:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 04:50:00,1.0079,1.0079,1.0079,1.0079,6500000.0
2008-07-23 04:51:00,1.00795,1.00795,1.00795,1.00795,2100000.0
2008-07-23 04:52:00,1.00795,1.00795,1.00795,1.00795,4200000.0
2008-07-23 04:53:00,1.0081,1.0081,1.00784,1.0081,38600000.0
2008-07-23 04:54:00,1.00795,1.008,1.00795,1.00795,8400000.0
2008-07-23 04:55:00,1.00795,1.008,1.0079,1.0079,21300000.0
2008-07-23 04:56:00,1.0079,1.0079,1.00785,1.0079,10600000.0
2008-07-23 04:57:00,1.0079,1.0079,1.0079,1.0079,2100000.0
2008-07-23 04:58:00,1.0079,1.0079,1.0079,1.0079,2100000.0
2008-07-23 04:59:00,1.00785,1.00785,1.0078,1.0078,13900000.0
2008-07-23 05:00:00,1.00785,1.0079,1.0078,1.0079,17400000.0
2008-07-23 05:01:00,1.00782,1.00782,1.00765,1.00776,44800000.0
2008-07-23 05:02:00,1.0079,1.0079,1.0078,1.0078,3000000.0
2008-07-23 05:03:00,1.0078,1.0078,1.00775,1.00775,5200000.0
2008-07-23 05:04:00,1.00775,1.00775,1.00775,1.00775,2100000.0
2008-07-23 05:05:00,1.0078,1.0078,1.00775,1.00775,6200000.0
2008-07-23 05:06:00,1.00775,1.00775,1.00775,1.00775,2100000.0
2008-07-23 05:07:00,1.0078,1.0078,1.0078,1.0078,5000000.0
2008-07-23 05:08:00,1.00784,1.00784,1.0075,1.00775,77000000.0
2008-07-23 05:09:00,1.0077,1.0078,1.0077,1.0078,7200000.0
2008-07-23 05:10:00,1.0077,1.0078,1.0077,1.0078,6000000.0
2008-07-23 05:11:00,1.0078,1.0078,1.0078,1.0078,8800000.0
2008-07-23 05:12:00,1.0078,1.0078,1.0078,1.0078,3300000.0
2008-07-23 05:13:00,1.0078,1.0078,1.0078,1.0078,17100000.0
2008-07-23 05:14:00,1.0078,1.0078,1.0077,1.0077,8800000.0
2008-07-23 05:15:00,1.0077,1.0079,1.0077,1.0079,75300000.0
2008-07-23 05:16:00,1.0079,1.0079,1.0079,1.0079,6000000.0
2008-07-23 05:17:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 05:18:00,1.008,1.0081,1.008,1.0081,2200000.0
2008-07-23 05:19:00,1.008,1.008,1.008,1.008,2200000.0
2008-07-23 05:20:00,1.0081,1.0081,1.0081,1.0081,1000000.0
2008-07-23 05:21:00,1.0079,1.0079,1.0079,1.0079,8400000.0
2008-07-23 05:22:00,1.0079,1.0079,1.0079,1.0079,1000000.0
2008-07-23 05:23:00,1.0078,1.00797,1.0076,1.0076,30300000.0
2008-07-23 05:24:00,1.0079,1.0079,1.0079,1.0079,1000000.0
2008-07-23 05:25:00,1.0079,1.0079,1.0077,1.0077,10400000.0
2008-07-23 05:26:00,1.00744,1.00787,1.00741,1.00787,31600000.0
2008-07-23 05:27:00,1.00768,1.00782,1.00758,1.00782,61400000.0
2008-07-23 05:28:00,1.00781,1.00786,1.00776,1.00782,36600000.0
2008-07-23 05:29:00,1.0078,1.00782,1.00763,1.00782,23800000.0
2008-07-23 05:30:00,1.00765,1.00772,1.00738,1.00738,8500000.0
2008-07-23 05:31:00,1.00776,1.00776,1.00757,1.00768,24000000.0
2008-07-23 05:32:00,1.00785,1.00795,1.00785,1.00795,9900000.0
2008-07-23 05:33:00,1.0077,1.0077,1.0077,1.0077,4200000.0
2008-07-23 05:34:00,1.0077,1.0077,1.0077,1.0077,4200000.0
2008-07-23 05:35:00,1.0077,1.0077,1.0076,1.0076,14200000.0
2008-07-23 05:36:00,1.00775,1.0078,1.0076,1.0077,17400000.0
2008-07-23 05:37:00,1.0077,1.0078,1.0072,1.0072,143400000.0
2008-07-23 05:38:00,1.0072,1.00725,1.0072,1.0072,26800000.0
2008-07-23 05:39:00,1.0072,1.0074,1.0072,1.0074,15000000.0
2008-07-23 05:40:00,1.0074,1.0074,1.0074,1.0074,3000000.0
2008-07-23 05:41:00,1.0074,1.0074,1.0072,1.0072,21300000.0
2008-07-23 05:42:00,1.0072,1.0074,1.0072,1.0074,7600000.0
2008-07-23 05:43:00,1.0074,1.0074,1.0072,1.0072,61600000.0
2008-07-23 05:44:00,1.0072,1.0073,1.0072,1.0073,52800000.0
2008-07-23 05:45:00,1.0073,1.0074,1.0073,1.0073,46200000.0
2008-07-23 05:46:00,1.00698,1.00727,1.00695,1.00727,40300000.0
2008-07-23 05:47:00,1.00702,1.00735,1.00702,1.00735,118400000.0
2008-07-23 05:48:00,1.00722,1.00729,1.00703,1.00719,135800000.0
2008-07-23 05:49:00,1.00727,1.00727,1.00699,1.0072,64800000.0
2008-07-23 05:50:00,1.0072,1.0074,1.0072,1.0074,11800000.0
2008-07-23 05:51:00,1.0072,1.0074,1.0072,1.0074,24200000.0
2008-07-23 05:52:00,1.0074,1.0074,1.0073,1.0073,13000000.0
2008-07-23 05:53:00,1.0073,1.0074,1.0073,1.0073,32600000.0
2008-07-23 05:54:00,1.0073,1.0074,1.0073,1.0074,30700000.0
2008-07-23 05:55:00,1.0074,1.0074,1.0074,1.0074,4700000.0
2008-07-23 05:56:00,1.0074,1.0074,1.0074,1.0074,4800000.0
2008-07-23 05:57:00,1.0074,1.0074,1.0074,1.0074,13800000.0
2008-07-23 05:58:00,1.0074,1.0074,1.0074,1.0074,22600000.0
2008-07-23 05:59:00,1.0073,1.0073,1.0073,1.0073,6400000.0
2008-07-23 06:00:00,1.00708,1.00733,1.00708,1.00721,45200000.0
2008-07-23 06:01:00,1.0073,1.0074,1.0073,1.0074,15000000.0
2008-07-23 06:02:00,1.0074,1.0074,1.0074,1.0074,3200000.0
2008-07-23 06:03:00,1.00714,1.00738,1.00713,1.00713,33100000.0
2008-07-23 06:04:00,1.0074,1.0074,1.00706,1.0073,68700000.0
2008-07-23 06:05:00,1.00727,1.0073,1.00704,1.00704,61000000.0
2008-07-23 06:06:00,1.0073,1.00735,1.0073,1.00735,21500000.0
2008-07-23 06:07:00,1.0074,1.0078,1.00735,1.0078,94000000.0
2008-07-23 06:08:00,1.00775,1.00775,1.00775,1.00775,1000000.0
2008-07-23 06:09:00,1.0077,1.0077,1.00737,1.00762,149200000.0
2008-07-23 06:10:00,1.00745,1.00779,1.00735,1.0075,133400000.0
2008-07-23 06:11:00,1.0079,1.0079,1.0077,1.0077,29300000.0
2008-07-23 06:12:00,1.0077,1.0077,1.0077,1.0077,3300000.0
2008-07-23 06:13:00,1.0077,1.0077,1.0077,1.0077,11800000.0
2008-07-23 06:14:00,1.0077,1.0077,1.0077,1.0077,8600000.0
2008-07-23 06:15:00,1.0077,1.0077,1.0077,1.0077,9900000.0
2008-07-23 06:16:00,1.0076,1.0076,1.0076,1.0076,5400000.0
2008-07-23 06:17:00,1.00775,1.0078,1.00775,1.0078,5000000.0
2008-07-23 06:18:00,1.0077,1.0077,1.00733,1.0077,92600000.0
2008-07-23 06:19:00,1.0078,1.0078,1.0078,1.0078,5000000.0
2008-07-23 06:20:00,1.0078,1.0078,1.0077,1.0077,12900000.0
2008-07-23 06:21:00,1.0077,1.0077,1.0077,1.0077,8900000.0
2008-07-23 06:22:00,1.0077,1.0077,1.0077,1.0077,3100000.0
2008-07-23 06:23:00,1.0078,1.0078,1.0077,1.0077,11100000.0
2008-07-23 06:24:00,1.0077,1.008,1.0077,1.0079,163299999.0
2008-07-23 06:25:00,1.008,1.008,1.00775,1.0079,23600000.0
2008-07-23 06:26:00,1.0079,1.00805,1.00775,1.008,68000000.0
2008-07-23 06:27:00,1.008,1.008,1.008,1.008,4400000.0
2008-07-23 06:28:00,1.008,1.008,1.00775,1.0079,15500000.0
2008-07-23 06:29:00,1.0079,1.0079,1.0079,1.0079,2900000.0
2008-07-23 06:30:00,1.008,1.008,1.0077,1.0079,29900000.0
2008-07-23 06:31:00,1.0079,1.00795,1.00775,1.00795,12200000.0
2008-07-23 06:32:00,1.00795,1.00795,1.00795,1.00795,1000000.0
2008-07-23 06:33:00,1.0079,1.0079,1.0078,1.0078,6200000.0
2008-07-23 06:34:00,1.0078,1.0078,1.0077,1.0078,50500000.0
2008-07-23 06:35:00,1.0078,1.0078,1.0078,1.0078,27300000.0
2008-07-23 06:36:00,1.00795,1.008,1.00785,1.008,33200000.0
2008-07-23 06:37:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 06:38:00,1.00754,1.00786,1.00753,1.00779,142599998.0
2008-07-23 06:39:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 06:40:00,1.008,1.0081,1.008,1.0081,9300000.0
2008-07-23 06:41:00,1.008,1.008,1.008,1.008,36500000.0
2008-07-23 06:42:00,1.0081,1.0081,1.008,1.008,10400000.0
2008-07-23 06:43:00,1.008,1.0081,1.008,1.0081,10400000.0
2008-07-23 06:44:00,1.0081,1.0082,1.008,1.0082,12900000.0
2008-07-23 06:45:00,1.0082,1.0082,1.0082,1.0082,2000000.0
2008-07-23 06:46:00,1.0081,1.0081,1.008,1.008,11400000.0
2008-07-23 06:47:00,1.008,1.008,1.008,1.008,11900000.0
2008-07-23 06:48:00,1.0081,1.0081,1.008,1.008,3000000.0
2008-07-23 06:49:00,1.008,1.00805,1.0079,1.00805,19700000.0
2008-07-23 06:50:00,1.00805,1.00805,1.00805,1.00805,2000000.0
2008-07-23 06:51:00,1.00805,1.00805,1.00805,1.00805,2000000.0
2008-07-23 06:52:00,1.00805,1.00805,1.00805,1.00805,1000000.0
2008-07-23 06:53:00,1.008,1.008,1.008,1.008,2000000.0
2008-07-23 06:54:00,1.0079,1.0079,1.0079,1.0079,5400000.0
2008-07-23 06:55:00,1.0079,1.0079,1.0079,1.0079,2700000.0
2008-07-23 06:56:00,1.0079,1.008,1.0079,1.008,7900000.0
2008-07-23 06:57:00,1.008,1.008,1.008,1.008,1000000.0
2008-07-23 06:58:00,1.008,1.008,1.0079,1.00795,11600000.0
2008-07-23 06:59:00,1.0079,1.0079,1.0079,1.0079,9600000.0
2008-07-23 07:00:00,1.0079,1.008,1.00785,1.0079,16900000.0
2008-07-23 07:01:00,1.0079,1.0079,1.0079,1.0079,6200000.0
2008-07-23 07:02:00,1.00785,1.00801,1.0076,1.00797,168300000.0
2008-07-23 07:03:00,1.0079,1.0079,1.0079,1.0079,18800000.0
2008-07-23 07:04:00,1.0079,1.0079,1.0079,1.0079,6200000.0
2008-07-23 07:05:00,1.00785,1.00785,1.00785,1.00785,2100000.0
2008-07-23 07:06:00,1.00785,1.008,1.00785,1.0079,10300000.0
2008-07-23 07:07:00,1.008,1.008,1.0077,1.0078,32100000.0
2008-07-23 07:08:00,1.0079,1.0079,1.0079,1.0079,2000000.0
2008-07-23 07:09:00,1.0079,1.0079,1.0079,1.0079,1000000.0
2008-07-23 07:10:00,1.0079,1.0079,1.0079,1.0079,3000000.0
2008-07-23 07:11:00,1.0079,1.0079,1.00785,1.00785,3000000.0
2008-07-23 07:12:00,1.00785,1.0079,1.00785,1.0079,2000000.0
2008-07-23 07:13:00,1.0079,1.0079,1.0079,1.0079,1000000.0
2008-07-23 07:14:00,1.0079,1.0079,1.0079,1.0079,1000000.0
2008-07-23 07:15:00,1.00789,1.00789,1.00761,1.00761,78000000.0
2008-07-23 07:16:00,1.0079,1.0079,1.0079,1.0079,2000000.0
2008-07-23 07:17:00,1.00775,1.00775,1.00775,1.00775,4200000.0
2008-07-23 07:18:00,1.00775,1.00775,1.00775,1.00775,2100000.0
2008-07-23 07:19:00,1.00803,1.00803,1.00763,1.00782,25000000.0
2008-07-23 07:20:00,1.00775,1.00775,1.00775,1.00775,2100000.0
2008-07-23 07:21:00,1.00775,1.00775,1.00775,1.00775,2100000.0
2008-07-23 07:22:00,1.00785,1.0079,1.00775,1.0078,17400000.0
2008-07-23 07:23:00,1.0078,1.0078,1.0078,1.0078,2000000.0
2008-07-23 07:24:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 07:25:00,1.0078,1.0078,1.0078,1.0078,3000000.0
2008-07-23 07:26:00,1.0078,1.0078,1.0078,1.0078,2000000.0
2008-07-23 07:27:00,1.0078,1.0078,1.0078,1.0078,2000000.0
2008-07-23 07:28:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 07:29:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 07:30:00,1.00789,1.00789,1.00761,1.00785,70800000.0
2008-07-23 07:31:00,1.0078,1.0078,1.0078,1.0078,1000000.0
2008-07-23 07:32:00,1.0078,1.00805,1.00775,1.00805,9100000.0
2008-07-23 07:33:00,1.00805,1.00805,1.00805,1.00805,4000000.0
2008-07-23 07:34:00,1.00805,1.00805,1.00805,1.00805,2000000.0
2008-07-23 07:35:00,1.00805,1.00805,1.00805,1.00805,2000000.0
2008-07-23 07:36:00,1.00805,1.00805,1.00805,1.00805,11000000.0
2008-07-23 07:37:00,1.00805,1.0083,1.00805,1.00805,6000000.0
2008-07-23 07:38:00,1.00795,1.0083,1.00795,1.00795,5200000.0
2008-07-23 07:39:00,1.00795,1.00795,1.00795,1.00795,4200000.0
2008-07-23 07:40:00,1.00795,1.00795,1.00795,1.00795,2100000.0
2008-07-23 07:41:00,1.008,1.008,1.00795,1.00795,6300000.0
2008-07-23 07:42:00,1.00795,1.00795,1.00795,1.00795,4200000.0
2008-07-23 07:43:00,1.00795,1.00805,1.0079,1.0079,19400000.0
2008-07-23 07:44:00,1.008,1.00805,1.008,1.008,18300000.0
2008-07-23 07:45:00,1.008,1.008,1.008,1.008,15200000.0
2008-07-23 07:46:00,1.008,1.008,1.00795,1.008,13800000.0
2008-07-23 07:47:00,1.00805,1.00805,1.008,1.00805,5900000.0
2008-07-23 07:48:00,1.00795,1.00795,1.00795,1.00795,4200000.0
2008-07-23 07:49:00,1.00795,1.00795,1.0079,1.00795,6600000.0
2008-07-23 07:50:00,1.00804,1.00812,1.00769,1.00779,66300000.0
2008-07-23 07:51:00,1.00795,1.00795,1.00775,1.00775,15100000.0
2008-07-23 07:52:00,1.00775,1.00775,1.00775,1.00775,4200000.0
2008-07-23 07:53:00,1.00775,1.00775,1.0077,1.00775,11100000.0
2008-07-23 07:54:00,1.00789,1.00789,1.00746,1.00788,12000000.0
2008-07-23 07:55:00,1.00775,1.00775,1.00775,1.00775,2100000.0
2008-07-23 07:56:00,1.00775,1.00775,1.00775,1.00775,2100000.0
2008-07-23 07:57:00,1.00775,1.00775,1.00775,1.00775,2100000.0
2008-07-23 07:58:00,1.00769,1.00778,1.00764,1.00774,7000000.0
2008-07-23 07:59:00,1.00775,1.00805,1.00775,1.008,47400000.0
2008-07-23 08:00:00,1.008,1.00805,1.008,1.00805,8700000.0
2008-07-23 08:01:00,1.00805,1.0082,1.00805,1.00805,8300000.0
2008-07-23 08:02:00,1.008,1.008,1.008,1.008,4400000.0
2008-07-23 08:03:00,1.008,1.008,1.008,1.008,6600000.0
2008-07-23 08:04:00,1.008,1.008,1.008,1.008,10700000.0
2008-07-23 08:05:00,1.008,1.008,1.008,1.008,2100000.0
2008-07-23 08:06:00,1.008,1.008,1.008,1.008,25500000.0
2008-07-23 08:07:00,1.008,1.0084,1.008,1.0084,158300000.0
2008-07-23 08:08:00,1.00825,1.0084,1.00825,1.0084,36100000.0
2008-07-23 08:09:00,1.0084,1.0084,1.0084,1.0084,4200000.0
2008-07-23 08:10:00,1.0084,1.00895,1.0084,1.0088,129800000.0
2008-07-23 08:11:00,1.0084,1.00855,1.0084,1.0085,16800000.0
2008-07-23 08:12:00,1.0085,1.0085,1.0085,1.0085,2100000.0
2008-07-23 08:13:00,1.0085,1.0085,1.0085,1.0085,10500000.0
2008-07-23 08:14:00,1.0085,1.00855,1.00845,1.00855,34900000.0
2008-07-23 08:15:00,1.00855,1.0086,1.00855,1.00855,12600000.0
2008-07-23 08:16:00,1.0086,1.0086,1.0086,1.0086,14200000.0
2008-07-23 08:17:00,1.0087,1.00895,1.0087,1.00895,20900000.0
2008-07-23 08:18:00,1.0089,1.0089,1.00885,1.00885,16800000.0
2008-07-23 08:19:00,1.00885,1.00895,1.00885,1.00895,12600000.0
2008-07-23 08:20:00,1.00895,1.0091,1.00895,1.00905,37100000.0
2008-07-23 08:21:00,1.00905,1.0091,1.00905,1.0091,7500000.0
2008-07-23 08:22:00,1.0091,1.0092,1.00895,1.009,802200000.0
2008-07-23 08:23:00,1.009,1.0093,1.0089,1.0089,313100000.0
2008-07-23 08:24:00,1.0089,1.00895,1.0089,1.0089,40400000.0
2008-07-23 08:25:00,1.0089,1.0092,1.0089,1.009,310100000.0
2008-07-23 08:26:00,1.009,1.009,1.009,1.009,24200000.0
2008-07-23 08:27:00,1.009,1.009,1.0089,1.0089,54000000.0
2008-07-23 08:28:00,1.00895,1.009,1.00895,1.00895,10500000.0
2008-07-23 08:29:00,1.00895,1.0094,1.00895,1.00925,72700000.0
2008-07-23 08:30:00,1.00925,1.00925,1.0091,1.00915,41900000.0
2008-07-23 08:31:00,1.0093,1.0093,1.00915,1.00915,6300000.0
2008-07-23 08:32:00,1.00915,1.00915,1.00895,1.009,62300000.0
2008-07-23 08:33:00,1.009,1.0091,1.00895,1.009,33000000.0
2008-07-23 08:34:00,1.009,1.009,1.009,1.009,2100000.0
2008-07-23 08:35:00,1.009,1.009,1.0088,1.00895,113600000.0
2008-07-23 08:36:00,1.00895,1.0091,1.0089,1.0089,355400000.0
2008-07-23 08:37:00,1.00895,1.0091,1.0089,1.009,82300000.0
2008-07-23 08:38:00,1.009,1.0091,1.009,1.009,90700000.0
2008-07-23 08:39:00,1.00905,1.0092,1.00895,1.00895,73800000.0
2008-07-23 08:40:00,1.00895,1.0091,1.00895,1.00905,80600000.0
2008-07-23 08:41:00,1.00905,1.0091,1.009,1.00905,88700000.0
2008-07-23 08:42:00,1.00905,1.00905,1.00905,1.00905,24600000.0
2008-07-23 08:43:00,1.0091,1.00925,1.0091,1.0092,49400000.0
2008-07-23 08:44:00,1.0092,1.0092,1.0091,1.0091,14200000.0
2008-07-23 08:45:00,1.0091,1.00915,1.0091,1.0091,12600000.0
2008-07-23 08:46:00,1.00915,1.0092,1.0091,1.0092,28500000.0
2008-07-23 08:47:00,1.0094,1.00955,1.00935,1.0095,61200000.0
2008-07-23 08:48:00,1.0095,1.0095,1.00925,1.0093,54600000.0
2008-07-23 08:49:00,1.0093,1.0093,1.0093,1.0093,18900000.0
2008-07-23 08:50:00,1.0093,1.0093,1.0092,1.0092,31800000.0
2008-07-23 08:51:00,1.0092,1.0093,1.0092,1.00925,36300000.0
2008-07-23 08:52:00,1.00925,1.00925,1.0092,1.0092,18400000.0
2008-07-23 08:53:00,1.0092,1.0093,1.0092,1.00925,35000000.0
2008-07-23 08:54:00,1.0093,1.00955,1.0092,1.0093,80000000.0
2008-07-23 08:55:00,1.0093,1.00935,1.00925,1.00935,36000000.0
2008-07-23 08:56:00,1.00935,1.0094,1.0093,1.00935,39400000.0
2008-07-23 08:57:00,1.00955,1.0097,1.00955,1.0097,154200000.0
2008-07-23 08:58:00,1.0097,1.0097,1.00965,1.00965,75700000.0
2008-07-23 08:59:00,1.00965,1.0104,1.00965,1.0103,236100000.0
2008-07-23 09:00:00,1.0103,1.0105,1.01025,1.0103,157800000.0
2008-07-23 09:01:00,1.0103,1.0107,1.0103,1.0107,165100000.0
2008-07-23 09:02:00,1.0107,1.0107,1.0104,1.0106,275300000.0
2008-07-23 09:03:00,1.0106,1.0106,1.0104,1.0105,172700000.0
2008-07-23 09:04:00,1.0105,1.0105,1.01035,1.0104,64600000.0
2008-07-23 09:05:00,1.01035,1.0104,1.01015,1.01015,138800000.0
2008-07-23 09:06:00,1.0102,1.0102,1.01005,1.01005,64600000.0
2008-07-23 09:07:00,1.0101,1.0101,1.0101,1.0101,8700000.0
2008-07-23 09:08:00,1.0101,1.0102,1.01,1.01,77800000.0
2008-07-23 09:09:00,1.01,1.01,1.00985,1.0099,137400000.0
2008-07-23 09:10:00,1.0099,1.00995,1.0099,1.00995,22400000.0
2008-07-23 09:11:00,1.00995,1.0101,1.00995,1.0101,42800000.0
2008-07-23 09:12:00,1.0101,1.0101,1.00995,1.01,107800000.0
2008-07-23 09:13:00,1.01005,1.0101,1.00995,1.01,64700000.0
2008-07-23 09:14:00,1.01,1.0102,1.01,1.0102,64800000.0
2008-07-23 09:15:00,1.0101,1.0102,1.01005,1.01005,74400000.0
2008-07-23 09:16:00,1.0101,1.0101,1.01005,1.0101,8300000.0
2008-07-23 09:17:00,1.01005,1.0102,1.0099,1.0102,133000000.0
2008-07-23 09:18:00,1.0102,1.0102,1.00985,1.00985,88500000.0
2008-07-23 09:19:00,1.00985,1.0104,1.00985,1.0104,98900000.0
2008-07-23 09:20:00,1.0104,1.0104,1.01035,1.01035,27700000.0
2008-07-23 09:21:00,1.0104,1.0104,1.0103,1.0103,89600000.0
2008-07-23 09:22:00,1.01025,1.01025,1.01,1.01005,193000000.0
2008-07-23 09:23:00,1.01005,1.0102,1.00995,1.00995,92200000.0
2008-07-23 09:24:00,1.01,1.0101,1.01,1.01,40900000.0
2008-07-23 09:25:00,1.0101,1.01025,1.00995,1.01025,65700000.0
2008-07-23 09:26:00,1.01025,1.0106,1.01025,1.01055,137800000.0
2008-07-23 09:27:00,1.01055,1.0107,1.01035,1.0105,204400000.0
2008-07-23 09:28:00,1.0106,1.0106,1.0102,1.0104,190200000.0
2008-07-23 09:29:00,1.0104,1.01045,1.0102,1.01025,109900000.0
2008-07-23 09:30:00,1.01025,1.0104,1.01025,1.01025,122800000.0
2008-07-23 09:31:00,1.01025,1.01025,1.01,1.0101,145700000.0
2008-07-23 09:32:00,1.0101,1.0101,1.00985,1.00995,163500000.0
2008-07-23 09:33:00,1.00995,1.0101,1.00995,1.00995,92800000.0
2008-07-23 09:34:00,1.00995,1.01015,1.0099,1.0099,135499999.0
2008-07-23 09:35:00,1.0099,1.00995,1.00985,1.0099,54900000.0
2008-07-23 09:36:00,1.0099,1.0099,1.00975,1.00985,84800000.0
2008-07-23 09:37:00,1.00985,1.00995,1.00985,1.00995,72500000.0
2008-07-23 09:38:00,1.00995,1.00995,1.00995,1.00995,36100000.0
2008-07-23 09:39:00,1.00995,1.00995,1.00995,1.00995,47000000.0
2008-07-23 09:40:00,1.00995,1.0101,1.00995,1.00995,35400000.0
2008-07-23 09:41:00,1.00995,1.00995,1.0098,1.00985,154400000.0
2008-07-23 09:42:00,1.00985,1.00985,1.0098,1.00985,62800000.0
2008-07-23 09:43:00,1.0099,1.0101,1.00985,1.0101,84700000.0
2008-07-23 09:44:00,1.0101,1.0103,1.0099,1.0099,189000000.0
2008-07-23 09:45:00,1.00985,1.01,1.0098,1.01,122800000.0
2008-07-23 09:46:00,1.01,1.01,1.01,1.01,5700000.0
2008-07-23 09:47:00,1.01,1.01,1.0099,1.0099,27500000.0
2008-07-23 09:48:00,1.0099,1.00995,1.0099,1.00995,12600000.0
2008-07-23 09:49:00,1.01,1.01,1.00995,1.01,10500000.0
2008-07-23 09:50:00,1.00995,1.01,1.00995,1.01,27400000.0
2008-07-23 09:51:00,1.01,1.0101,1.0094,1.0094,167700000.0
2008-07-23 09:52:00,1.0094,1.0103,1.0091,1.0102,285900000.0
2008-07-23 09:53:00,1.0102,1.01035,1.0102,1.01035,31700000.0
2008-07-23 09:54:00,1.01035,1.0106,1.01035,1.0106,32400000.0
2008-07-23 09:55:00,1.0106,1.0106,1.0104,1.01045,70400000.0
2008-07-23 09:56:00,1.01045,1.01055,1.01045,1.0105,79600000.0
2008-07-23 09:57:00,1.0105,1.01055,1.0105,1.0105,189800000.0
2008-07-23 09:58:00,1.0105,1.0105,1.0103,1.0104,105200000.0
2008-07-23 09:59:00,1.0104,1.0105,1.0104,1.0105,106500000.0
2008-07-23 10:00:00,1.0105,1.0105,1.0103,1.0103,93700000.0
2008-07-23 10:01:00,1.0103,1.0103,1.0103,1.0103,30800000.0
2008-07-23 10:02:00,1.0104,1.0104,1.0104,1.0104,8400000.0
2008-07-23 10:03:00,1.0104,1.0104,1.0103,1.01035,18100000.0
2008-07-23 10:04:00,1.01035,1.01035,1.01035,1.01035,2000000.0
2008-07-23 10:05:00,1.01035,1.0104,1.0103,1.0104,43900000.0
2008-07-23 10:06:00,1.0104,1.0105,1.0104,1.01045,71300000.0
2008-07-23 10:07:00,1.01045,1.0105,1.01045,1.01045,30000000.0
2008-07-23 10:08:00,1.01045,1.01075,1.0104,1.01075,68200000.0
2008-07-23 10:09:00,1.01075,1.01075,1.0107,1.0107,37000000.0
2008-07-23 10:10:00,1.0107,1.0107,1.0106,1.01065,35300000.0
2008-07-23 10:11:00,1.01065,1.0108,1.0105,1.0106,97100000.0
2008-07-23 10:12:00,1.0106,1.01065,1.0106,1.0106,46000000.0
2008-07-23 10:13:00,1.0106,1.0106,1.0106,1.0106,2400000.0
2008-07-23 10:14:00,1.01055,1.01065,1.0104,1.01055,144700000.0
2008-07-23 10:15:00,1.01045,1.01065,1.01045,1.01055,23800000.0
2008-07-23 10:16:00,1.0107,1.0107,1.0106,1.0106,47900000.0
2008-07-23 10:17:00,1.0106,1.0108,1.0106,1.0107,21100000.0
2008-07-23 10:18:00,1.01075,1.011,1.0107,1.0109,132200000.0
2008-07-23 10:19:00,1.01085,1.011,1.0108,1.0109,185700000.0
2008-07-23 10:20:00,1.0109,1.0111,1.0109,1.01105,101800000.0
2008-07-23 10:21:00,1.01105,1.0113,1.01095,1.01105,102900000.0
2008-07-23 10:22:00,1.01105,1.01135,1.011,1.01115,175100000.0
2008-07-23 10:23:00,1.01125,1.01125,1.011,1.011,35300000.0
2008-07-23 10:24:00,1.011,1.0112,1.011,1.0111,119100000.0
2008-07-23 10:25:00,1.0111,1.01115,1.0109,1.01105,96000000.0
2008-07-23 10:26:00,1.0111,1.0112,1.01095,1.0112,157800000.0
2008-07-23 10:27:00,1.0112,1.01125,1.01115,1.0112,159500000.0
2008-07-23 10:28:00,1.0112,1.0115,1.0111,1.0113,339500000.0
2008-07-23 10:29:00,1.0113,1.0115,1.0113,1.0114,88800000.0
2008-07-23 10:30:00,1.0114,1.0114,1.01115,1.0112,79200000.0
2008-07-23 10:31:00,1.0112,1.0113,1.01105,1.0111,118300000.0
2008-07-23 10:32:00,1.01115,1.0112,1.01095,1.01095,121100000.0
2008-07-23 10:33:00,1.01095,1.01095,1.01085,1.01085,73000000.0
2008-07-23 10:34:00,1.01085,1.01115,1.0107,1.011,94100000.0
2008-07-23 10:35:00,1.011,1.0113,1.011,1.0112,94700000.0
2008-07-23 10:36:00,1.0112,1.0112,1.0111,1.01115,48500000.0
2008-07-23 10:37:00,1.01115,1.0112,1.0111,1.0111,53200000.0
2008-07-23 10:38:00,1.0111,1.0114,1.0111,1.01125,205000000.0
2008-07-23 10:39:00,1.0112,1.0113,1.01105,1.0111,115000000.0
2008-07-23 10:40:00,1.0111,1.0113,1.0111,1.0113,136900000.0
2008-07-23 10:41:00,1.0113,1.0115,1.0113,1.0114,159400000.0
2008-07-23 10:42:00,1.0114,1.0114,1.0113,1.0114,117900000.0
2008-07-23 10:43:00,1.0114,1.0117,1.0114,1.0116,158500000.0
2008-07-23 10:44:00,1.0116,1.0117,1.0115,1.0116,111900000.0
2008-07-23 10:45:00,1.0116,1.0116,1.0114,1.0115,142800000.0
2008-07-23 10:46:00,1.0115,1.0115,1.0114,1.01145,135000000.0
2008-07-23 10:47:00,1.01145,1.0117,1.0114,1.0114,233100000.0
2008-07-23 10:48:00,1.0114,1.01145,1.0114,1.01145,121700000.0
2008-07-23 10:49:00,1.0115,1.0115,1.0115,1.0115,1000000.0
2008-07-23 10:50:00,1.01155,1.01165,1.01155,1.0116,162100000.0
2008-07-23 10:51:00,1.0116,1.01165,1.011,1.0115,312800000.0
2008-07-23 10:52:00,1.0115,1.0116,1.0115,1.01155,178800000.0
2008-07-23 10:53:00,1.01155,1.01155,1.0114,1.0115,126400000.0
2008-07-23 10:54:00,1.0115,1.0115,1.0113,1.0114,51500000.0
2008-07-23 10:55:00,1.0114,1.0115,1.0114,1.0115,71700000.0
2008-07-23 10:56:00,1.01145,1.0115,1.0113,1.0113,51800000.0
2008-07-23 10:57:00,1.0113,1.0115,1.0113,1.0114,150000000.0
2008-07-23 10:58:00,1.0114,1.0114,1.01125,1.01125,71400000.0
2008-07-23 10:59:00,1.01125,1.01125,1.0108,1.0112,128400000.0
2008-07-23 11:00:00,1.011,1.0112,1.011,1.0111,88400000.0
2008-07-23 11:01:00,1.0111,1.0112,1.01105,1.0111,38200000.0
2008-07-23 11:02:00,1.01115,1.0112,1.01115,1.0112,4000000.0
2008-07-23 11:03:00,1.01115,1.01135,1.01095,1.0111,140300000.0
2008-07-23 11:04:00,1.0111,1.01115,1.0107,1.0108,124200000.0
2008-07-23 11:05:00,1.0109,1.0109,1.01065,1.01085,51600000.0
2008-07-23 11:06:00,1.01085,1.01085,1.0106,1.01065,63000000.0
2008-07-23 11:07:00,1.01065,1.01105,1.0106,1.011,44400000.0
2008-07-23 11:08:00,1.0109,1.01105,1.01085,1.01085,69900000.0
2008-07-23 11:09:00,1.01095,1.01115,1.0109,1.0109,42600000.0
2008-07-23 11:10:00,1.0109,1.01115,1.01085,1.01085,88100000.0
2008-07-23 11:11:00,1.01085,1.01085,1.0108,1.0108,43000000.0
2008-07-23 11:12:00,1.0108,1.01085,1.0107,1.0107,96500000.0
2008-07-23 11:13:00,1.0107,1.0107,1.01025,1.01055,140600000.0
2008-07-23 11:14:00,1.01045,1.0107,1.0103,1.0103,144000000.0
2008-07-23 11:15:00,1.0103,1.0106,1.01015,1.01015,152700000.0
2008-07-23 11:16:00,1.01015,1.0104,1.01015,1.0103,38700000.0
2008-07-23 11:17:00,1.0103,1.01045,1.0103,1.0103,67400000.0
2008-07-23 11:18:00,1.0103,1.01045,1.01025,1.01025,75500000.0
2008-07-23 11:19:00,1.01025,1.0104,1.0101,1.01015,101600000.0
2008-07-23 11:20:00,1.0102,1.0102,1.00985,1.01005,92200000.0
2008-07-23 11:21:00,1.01005,1.01005,1.00995,1.01,101500000.0
2008-07-23 11:22:00,1.01,1.01,1.00995,1.01,25500000.0
2008-07-23 11:23:00,1.01,1.01,1.00995,1.01,44800000.0
2008-07-23 11:24:00,1.01,1.0103,1.0099,1.01005,201200000.0
2008-07-23 11:25:00,1.01005,1.01005,1.00955,1.00955,228800000.0
2008-07-23 11:26:00,1.0095,1.0098,1.00945,1.00975,270500000.0
2008-07-23 11:27:00,1.00975,1.00975,1.0095,1.0096,104900000.0
2008-07-23 11:28:00,1.00965,1.00985,1.0096,1.0098,183600000.0
2008-07-23 11:29:00,1.00985,1.01,1.0096,1.0097,198600000.0
2008-07-23 11:30:00,1.0097,1.0097,1.0096,1.0096,82400000.0
2008-07-23 11:31:00,1.0096,1.00965,1.0096,1.0096,66900000.0
2008-07-23 11:32:00,1.0096,1.00965,1.0096,1.00965,42500000.0
2008-07-23 11:33:00,1.00965,1.0097,1.0096,1.0096,54700000.0
2008-07-23 11:34:00,1.0096,1.0097,1.0095,1.0096,96200000.0
2008-07-23 11:35:00,1.0096,1.00985,1.0093,1.00985,178799999.0
2008-07-23 11:36:00,1.00985,1.00985,1.00955,1.00955,161000000.0
2008-07-23 11:37:00,1.0096,1.00975,1.0094,1.0096,339100000.0
2008-07-23 11:38:00,1.0096,1.0097,1.00945,1.0095,145000000.0
2008-07-23 11:39:00,1.0095,1.0095,1.00915,1.00915,135500000.0
2008-07-23 11:40:00,1.00915,1.0105,1.00915,1.01005,335260000.0
2008-07-23 11:41:00,1.01005,1.01015,1.01,1.0101,93500000.0
2008-07-23 11:42:00,1.0101,1.0102,1.0094,1.00965,361400000.0
2008-07-23 11:43:00,1.00965,1.00965,1.0095,1.0095,153700000.0
2008-07-23 11:44:00,1.0095,1.0096,1.00935,1.0095,240700000.0
2008-07-23 11:45:00,1.0095,1.00955,1.0092,1.0095,326300000.0
2008-07-23 11:46:00,1.0093,1.0095,1.00915,1.00935,173400000.0
2008-07-23 11:47:00,1.00935,1.00945,1.0093,1.00935,38100000.0
2008-07-23 11:48:00,1.00935,1.0094,1.00925,1.00935,98000000.0
2008-07-23 11:49:00,1.00935,1.00975,1.00925,1.00975,144600000.0
2008-07-23 11:50:00,1.00975,1.00975,1.00935,1.0094,166300000.0
2008-07-23 11:51:00,1.0094,1.0097,1.0094,1.0096,138100000.0
2008-07-23 11:52:00,1.0096,1.0096,1.0096,1.0096,19800000.0
2008-07-23 11:53:00,1.0096,1.0098,1.0096,1.00975,77000000.0
2008-07-23 11:54:00,1.0098,1.01025,1.0097,1.01025,185700000.0
2008-07-23 11:55:00,1.01025,1.01075,1.01025,1.0106,122400000.0
2008-07-23 11:56:00,1.0106,1.0106,1.01035,1.0105,173100000.0
2008-07-23 11:57:00,1.0105,1.0107,1.0105,1.01065,138400000.0
2008-07-23 11:58:00,1.01065,1.01085,1.0105,1.0107,97700000.0
2008-07-23 11:59:00,1.0107,1.01095,1.0107,1.01095,154400000.0
2008-07-23 12:00:00,1.01095,1.01095,1.0108,1.0108,271000000.0
2008-07-23 12:01:00,1.01075,1.01075,1.0102,1.01035,186000000.0
2008-07-23 12:02:00,1.01035,1.01065,1.01025,1.0106,126400000.0
2008-07-23 12:03:00,1.0106,1.01065,1.0106,1.01065,19000000.0
2008-07-23 12:04:00,1.01065,1.01065,1.0106,1.0106,36200000.0
2008-07-23 12:05:00,1.0106,1.0106,1.0106,1.0106,10800000.0
2008-07-23 12:06:00,1.0106,1.0106,1.0099,1.01015,248300000.0
2008-07-23 12:07:00,1.0102,1.0104,1.01015,1.01035,204700000.0
2008-07-23 12:08:00,1.01035,1.01035,1.01025,1.01025,25500000.0
2008-07-23 12:09:00,1.01025,1.01025,1.0101,1.01015,117400000.0
2008-07-23 12:10:00,1.0102,1.0103,1.00975,1.0098,183800000.0
2008-07-23 12:11:00,1.0098,1.01,1.0097,1.0097,276100000.0
2008-07-23 12:12:00,1.0097,1.0097,1.0096,1.0096,47800000.0
2008-07-23 12:13:00,1.0096,1.00965,1.0096,1.0096,100100000.0
2008-07-23 12:14:00,1.0096,1.0099,1.0096,1.0098,64300000.0
2008-07-23 12:15:00,1.0097,1.0098,1.00965,1.00965,50800000.0
2008-07-23 12:16:00,1.00965,1.00965,1.00965,1.00965,64800000.0
2008-07-23 12:17:00,1.00965,1.00965,1.0096,1.0096,49300000.0
2008-07-23 12:18:00,1.0097,1.0098,1.0096,1.00975,62100000.0
2008-07-23 12:19:00,1.00975,1.0098,1.00975,1.0098,30900000.0
2008-07-23 12:20:00,1.0098,1.0098,1.00975,1.00975,28500000.0
2008-07-23 12:21:00,1.00975,1.0099,1.00975,1.0099,79900000.0
2008-07-23 12:22:00,1.0098,1.00985,1.00975,1.00975,70700000.0
2008-07-23 12:23:00,1.00975,1.00985,1.00975,1.00985,9600000.0
2008-07-23 12:24:00,1.0098,1.0099,1.0098,1.0098,7300000.0
2008-07-23 12:25:00,1.0098,1.00995,1.0098,1.0099,44600000.0
2008-07-23 12:26:00,1.0101,1.0101,1.0098,1.0098,30100000.0
2008-07-23 12:27:00,1.0098,1.00985,1.0098,1.00985,25900000.0
2008-07-23 12:28:00,1.0099,1.0099,1.0098,1.0099,100500000.0
2008-07-23 12:29:00,1.0099,1.0099,1.00985,1.00985,38800000.0
2008-07-23 12:30:00,1.00985,1.00985,1.00985,1.00985,19400000.0
2008-07-23 12:31:00,1.0099,1.01,1.0099,1.00995,53200000.0
2008-07-23 12:32:00,1.0099,1.01005,1.0099,1.01005,33700000.0
2008-07-23 12:33:00,1.01,1.01005,1.00995,1.00995,202400000.0
2008-07-23 12:34:00,1.01,1.0102,1.01,1.01015,34200000.0
2008-07-23 12:35:00,1.01015,1.0109,1.01015,1.01075,135500000.0
2008-07-23 12:36:00,1.01075,1.01075,1.0106,1.0106,101700000.0
2008-07-23 12:37:00,1.0106,1.0107,1.0106,1.0106,77500000.0
2008-07-23 12:38:00,1.0106,1.01065,1.01055,1.01055,156500000.0
2008-07-23 12:39:00,1.01055,1.01055,1.01055,1.01055,95400000.0
2008-07-23 12:40:00,1.0106,1.0106,1.01055,1.01055,73800000.0
2008-07-23 12:41:00,1.01055,1.0106,1.01055,1.0106,23500000.0
2008-07-23 12:42:00,1.0106,1.0106,1.01055,1.01055,78100000.0
2008-07-23 12:43:00,1.01055,1.01055,1.01055,1.01055,53500000.0
2008-07-23 12:44:00,1.01055,1.01055,1.01045,1.01045,16000000.0
2008-07-23 12:45:00,1.01045,1.01085,1.01045,1.01085,92900000.0
2008-07-23 12:46:00,1.01085,1.0109,1.0107,1.0108,66600000.0
2008-07-23 12:47:00,1.0108,1.0108,1.0104,1.0104,91600000.0
2008-07-23 12:48:00,1.01045,1.0107,1.0102,1.0105,291500000.0
2008-07-23 12:49:00,1.01045,1.0106,1.01015,1.01015,172500000.0
2008-07-23 12:50:00,1.01015,1.0103,1.00965,1.01005,282500000.0
2008-07-23 12:51:00,1.01005,1.01005,1.00995,1.01,57700000.0
2008-07-23 12:52:00,1.01005,1.01025,1.01005,1.0102,38200000.0
2008-07-23 12:53:00,1.0102,1.01025,1.01005,1.01005,21100000.0
2008-07-23 12:54:00,1.01,1.01005,1.0099,1.01,27400000.0
2008-07-23 12:55:00,1.0099,1.0099,1.0095,1.00965,83100000.0
2008-07-23 12:56:00,1.0097,1.01,1.0096,1.0099,118300000.0
2008-07-23 12:57:00,1.0099,1.0102,1.00935,1.0094,284800000.0
2008-07-23 12:58:00,1.0093,1.01,1.00925,1.00955,192600000.0
2008-07-23 12:59:00,1.00955,1.0099,1.0089,1.009,134800000.0
2008-07-23 13:00:00,1.009,1.00935,1.0064,1.00915,597400000.0
2008-07-23 13:01:00,1.00915,1.0092,1.0089,1.00915,179400000.0
2008-07-23 13:02:00,1.0092,1.00965,1.0092,1.00955,130600000.0
2008-07-23 13:03:00,1.0095,1.00985,1.00945,1.0096,192300000.0
2008-07-23 13:04:00,1.0096,1.0103,1.0096,1.0101,155200000.0
2008-07-23 13:05:00,1.0102,1.0102,1.01,1.0102,223300000.0
2008-07-23 13:06:00,1.0102,1.0104,1.0098,1.0099,210400000.0
2008-07-23 13:07:00,1.0099,1.0101,1.00945,1.0101,241200000.0
2008-07-23 13:08:00,1.01015,1.01015,1.00995,1.01,210000000.0
2008-07-23 13:09:00,1.01,1.0102,1.0099,1.00995,246700000.0
2008-07-23 13:10:00,1.00995,1.00995,1.0098,1.00985,109600000.0
2008-07-23 13:11:00,1.00985,1.00985,1.00975,1.00975,294800000.0
2008-07-23 13:12:00,1.00975,1.0099,1.0095,1.0095,302000001.0
2008-07-23 13:13:00,1.0095,1.0096,1.0094,1.0094,264300000.0
2008-07-23 13:14:00,1.0094,1.0094,1.00905,1.00905,358700000.0
2008-07-23 13:15:00,1.00905,1.0093,1.00905,1.00925,241800000.0
2008-07-23 13:16:00,1.0093,1.0093,1.0092,1.00925,133900000.0
2008-07-23 13:17:00,1.00925,1.0095,1.0092,1.0093,91700000.0
2008-07-23 13:18:00,1.0093,1.0093,1.00915,1.00915,95700000.0
2008-07-23 13:19:00,1.00915,1.00915,1.00895,1.009,237000000.0
2008-07-23 13:20:00,1.009,1.00905,1.009,1.009,159300000.0
2008-07-23 13:21:00,1.009,1.0093,1.00895,1.00925,145500000.0
2008-07-23 13:22:00,1.00925,1.00925,1.0092,1.0092,50200000.0
2008-07-23 13:23:00,1.0092,1.0092,1.00915,1.00915,102600000.0
2008-07-23 13:24:00,1.00915,1.0092,1.0089,1.009,201000000.0
2008-07-23 13:25:00,1.00895,1.0091,1.0089,1.0091,168300000.0
2008-07-23 13:26:00,1.0091,1.0091,1.0091,1.0091,15700000.0
2008-07-23 13:27:00,1.00893,1.00921,1.00889,1.0089,386700000.0
2008-07-23 13:28:00,1.0091,1.0091,1.0089,1.0089,125600000.0
2008-07-23 13:29:00,1.0089,1.0089,1.0089,1.0089,24600000.0
2008-07-23 13:30:00,1.00885,1.0089,1.00885,1.0089,8500000.0
2008-07-23 13:31:00,1.0089,1.00915,1.0089,1.0091,149900000.0
2008-07-23 13:32:00,1.00905,1.00905,1.00905,1.00905,100000000.0
2008-07-23 13:33:00,1.00905,1.0091,1.0088,1.0088,355300000.0
2008-07-23 13:34:00,1.0089,1.0089,1.0088,1.0088,144800000.0
2008-07-23 13:35:00,1.0088,1.0088,1.0086,1.00865,150900000.0
2008-07-23 13:36:00,1.00865,1.00875,1.0086,1.00875,161200000.0
2008-07-23 13:37:00,1.00875,1.0088,1.0087,1.0088,482700000.0
2008-07-23 13:38:00,1.00885,1.00895,1.00885,1.0089,62500000.0
2008-07-23 13:39:00,1.009,1.009,1.0089,1.00895,73500000.0
2008-07-23 13:40:00,1.00895,1.00895,1.0086,1.00885,196700000.0
2008-07-23 13:41:00,1.00885,1.00885,1.0085,1.00855,125000000.0
2008-07-23 13:42:00,1.0087,1.0087,1.00855,1.00855,77200000.0
2008-07-23 13:43:00,1.00855,1.00855,1.0083,1.0083,98500000.0
2008-07-23 13:44:00,1.0083,1.0083,1.00815,1.0082,117900000.0
2008-07-23 13:45:00,1.0082,1.00835,1.0082,1.0083,56100000.0
2008-07-23 13:46:00,1.00835,1.00845,1.00835,1.0084,117000000.0
2008-07-23 13:47:00,1.00835,1.0085,1.0083,1.0083,166900000.0
2008-07-23 13:48:00,1.0083,1.00835,1.0083,1.0083,30300000.0
2008-07-23 13:49:00,1.0083,1.00835,1.00805,1.00805,112300000.0
2008-07-23 13:50:00,1.00805,1.00825,1.0079,1.00795,255200000.0
2008-07-23 13:51:00,1.00795,1.008,1.0077,1.0078,262200000.0
2008-07-23 13:52:00,1.0078,1.0081,1.0077,1.0078,227900000.0
2008-07-23 13:53:00,1.0078,1.008,1.0076,1.0077,237700000.0
2008-07-23 13:54:00,1.0077,1.0079,1.0077,1.0078,99200000.0
2008-07-23 13:55:00,1.0078,1.008,1.0078,1.00785,135600000.0
2008-07-23 13:56:00,1.00785,1.008,1.0078,1.0078,171900000.0
2008-07-23 13:57:00,1.0078,1.0079,1.00765,1.0077,133100000.0
2008-07-23 13:58:00,1.00775,1.0078,1.0075,1.0076,123900000.0
2008-07-23 13:59:00,1.0076,1.0078,1.0075,1.0077,197400000.0
2008-07-23 14:00:00,1.0077,1.0077,1.0072,1.0073,251300000.0
2008-07-23 14:01:00,1.0073,1.0076,1.0073,1.0075,144600000.0
2008-07-23 14:02:00,1.0075,1.0075,1.0073,1.0074,127600000.0
2008-07-23 14:03:00,1.0074,1.0075,1.0074,1.0075,36200000.0
2008-07-23 14:04:00,1.0075,1.0079,1.0074,1.0079,119200000.0
2008-07-23 14:05:00,1.0079,1.0082,1.0079,1.0082,48400000.0
2008-07-23 14:06:00,1.0082,1.0082,1.00785,1.008,75200000.0
2008-07-23 14:07:00,1.008,1.0083,1.008,1.0082,32000000.0
2008-07-23 14:08:00,1.0082,1.0083,1.0082,1.0083,14200000.0
2008-07-23 14:09:00,1.0083,1.0086,1.0083,1.0085,28200000.0
2008-07-23 14:10:00,1.0085,1.0085,1.0081,1.00815,144000000.0
2008-07-23 14:11:00,1.00815,1.00815,1.0081,1.0081,43300000.0
2008-07-23 14:12:00,1.00815,1.0083,1.0079,1.0079,98800000.0
2008-07-23 14:13:00,1.00795,1.008,1.0077,1.0077,204200000.0
2008-07-23 14:14:00,1.0077,1.0079,1.0076,1.00775,198700000.0
2008-07-23 14:15:00,1.00775,1.0081,1.00775,1.0081,162800000.0
2008-07-23 14:16:00,1.0081,1.0082,1.008,1.0082,79200000.0
2008-07-23 14:17:00,1.0082,1.0083,1.008,1.008,106900000.0
2008-07-23 14:18:00,1.008,1.008,1.0076,1.0079,168600000.0
2008-07-23 14:19:00,1.0079,1.0079,1.0079,1.0079,3000000.0
2008-07-23 14:20:00,1.0079,1.00805,1.0079,1.008,160100000.0
2008-07-23 14:21:00,1.008,1.00815,1.0079,1.0079,131800000.0
2008-07-23 14:22:00,1.0079,1.008,1.0079,1.008,74800000.0
2008-07-23 14:23:00,1.008,1.008,1.0079,1.008,111300000.0
2008-07-23 14:24:00,1.008,1.008,1.0078,1.00795,216000000.0
2008-07-23 14:25:00,1.00795,1.008,1.0079,1.008,95700000.0
2008-07-23 14:26:00,1.008,1.0082,1.008,1.0081,165000000.0
2008-07-23 14:27:00,1.0081,1.0081,1.008,1.008,74800000.0
2008-07-23 14:28:00,1.008,1.00815,1.008,1.0081,108700000.0
2008-07-23 14:29:00,1.0081,1.0081,1.008,1.00805,90700000.0
2008-07-23 14:30:00,1.0081,1.0082,1.0081,1.0081,46100000.0
2008-07-23 14:31:00,1.0081,1.0081,1.0079,1.0079,89100000.0
2008-07-23 14:32:00,1.0078,1.0078,1.0073,1.00745,121800000.0
2008-07-23 14:33:00,1.00745,1.0075,1.0074,1.0074,139800000.0
2008-07-23 14:34:00,1.00745,1.0075,1.0074,1.0075,71200000.0
2008-07-23 14:35:00,1.0075,1.0078,1.0075,1.0077,119400000.0
2008-07-23 14:36:00,1.0077,1.0078,1.00765,1.0077,19100000.0
2008-07-23 14:37:00,1.0077,1.0077,1.0075,1.0075,114500000.0
2008-07-23 14:38:00,1.0075,1.00755,1.0071,1.0073,199600000.0
2008-07-23 14:39:00,1.0073,1.0076,1.0072,1.0072,132800000.0
2008-07-23 14:40:00,1.0072,1.0072,1.0068,1.00685,112000000.0
2008-07-23 14:41:00,1.0068,1.0068,1.00655,1.0067,327800000.0
2008-07-23 14:42:00,1.0067,1.0067,1.00645,1.00645,187000000.0
2008-07-23 14:43:00,1.00645,1.0065,1.00625,1.0064,79400000.0
2008-07-23 14:44:00,1.0064,1.007,1.0064,1.0069,303300000.0
2008-07-23 14:45:00,1.0069,1.00715,1.0066,1.0068,429999998.0
2008-07-23 14:46:00,1.0068,1.0069,1.00675,1.00685,205200000.0
2008-07-23 14:47:00,1.00685,1.00695,1.0067,1.0069,97400000.0
2008-07-23 14:48:00,1.0069,1.0069,1.0062,1.00655,324000000.0
2008-07-23 14:49:00,1.00655,1.0067,1.0065,1.00655,165900000.0
2008-07-23 14:50:00,1.0066,1.0066,1.0061,1.00615,307700000.0
2008-07-23 14:51:00,1.00615,1.0062,1.0061,1.0061,178600000.0
2008-07-23 14:52:00,1.0061,1.00615,1.0056,1.006,309200000.0
2008-07-23 14:53:00,1.00605,1.00605,1.00575,1.00585,281600000.0
2008-07-23 14:54:00,1.00585,1.006,1.00575,1.00595,260600000.0
2008-07-23 14:55:00,1.0059,1.0059,1.0057,1.0057,257300000.0
2008-07-23 14:56:00,1.00575,1.0061,1.00575,1.0059,234000000.0
2008-07-23 14:57:00,1.0059,1.0061,1.0059,1.00605,126800000.0
2008-07-23 14:58:00,1.00605,1.0061,1.0059,1.006,149800000.0
2008-07-23 14:59:00,1.006,1.0061,1.006,1.006,130800000.0
2008-07-23 15:00:00,1.00605,1.0061,1.006,1.0061,102600000.0
2008-07-23 15:01:00,1.0061,1.0061,1.006,1.006,60200000.0
2008-07-23 15:02:00,1.00605,1.0062,1.006,1.0061,114600000.0
2008-07-23 15:03:00,1.00615,1.00625,1.0061,1.0062,258000000.0
2008-07-23 15:04:00,1.0061,1.0063,1.0061,1.00625,87100000.0
2008-07-23 15:05:00,1.0064,1.0067,1.00635,1.00655,203500000.0
2008-07-23 15:06:00,1.0066,1.0071,1.0066,1.007,238300000.0
2008-07-23 15:07:00,1.007,1.0071,1.007,1.007,100300000.0
2008-07-23 15:08:00,1.007,1.0071,1.007,1.00705,68000000.0
2008-07-23 15:09:00,1.00705,1.0071,1.0068,1.00695,111016200.0
2008-07-23 15:10:00,1.00695,1.0071,1.00695,1.0071,132700000.0
2008-07-23 15:11:00,1.0071,1.0073,1.0071,1.00725,259300000.0
2008-07-23 15:12:00,1.00725,1.0073,1.0072,1.0072,39500000.0
2008-07-23 15:13:00,1.0072,1.0072,1.0068,1.0068,194070000.0
2008-07-23 15:14:00,1.0068,1.0069,1.00665,1.0067,102000000.0
2008-07-23 15:15:00,1.0067,1.0067,1.0067,1.0067,13200000.0
2008-07-23 15:16:00,1.0067,1.007,1.00615,1.0069,302000000.0
2008-07-23 15:17:00,1.0069,1.0069,1.00675,1.00675,37400000.0
2008-07-23 15:18:00,1.00675,1.00675,1.0066,1.0067,146400000.0
2008-07-23 15:19:00,1.0067,1.0068,1.0067,1.0068,48500000.0
2008-07-23 15:20:00,1.00675,1.00675,1.0065,1.0065,77200000.0
2008-07-23 15:21:00,1.0065,1.0071,1.00635,1.0068,230800000.0
2008-07-23 15:22:00,1.0068,1.0071,1.0067,1.0071,202200000.0
2008-07-23 15:23:00,1.0072,1.0073,1.00685,1.00685,257900000.0
2008-07-23 15:24:00,1.0069,1.00715,1.0068,1.007,189000000.0
2008-07-23 15:25:00,1.007,1.0072,1.0068,1.0072,286100000.0
2008-07-23 15:26:00,1.0072,1.0074,1.0072,1.0073,176800000.0
2008-07-23 15:27:00,1.0073,1.0073,1.0072,1.0073,12900000.0
2008-07-23 15:28:00,1.0072,1.0072,1.0069,1.007,50600000.0
2008-07-23 15:29:00,1.007,1.0072,1.007,1.0072,43900000.0
2008-07-23 15:30:00,1.0072,1.0073,1.0071,1.0072,82000000.0
2008-07-23 15:31:00,1.0072,1.0072,1.00715,1.0072,52100000.0
2008-07-23 15:32:00,1.0072,1.0073,1.0071,1.0073,35000000.0
2008-07-23 15:33:00,1.0073,1.0073,1.00705,1.00705,17800000.0
2008-07-23 15:34:00,1.00705,1.00705,1.00695,1.00695,63600000.0
2008-07-23 15:35:00,1.0069,1.007,1.0068,1.00685,144000000.0
2008-07-23 15:36:00,1.00685,1.0069,1.0068,1.0069,45000000.0
2008-07-23 15:37:00,1.0069,1.0069,1.0067,1.0069,126600000.0
2008-07-23 15:38:00,1.0069,1.0069,1.0067,1.0068,92400000.0
2008-07-23 15:39:00,1.00685,1.0072,1.00685,1.0071,282700000.0
2008-07-23 15:40:00,1.0071,1.0071,1.0067,1.0067,229700001.0
2008-07-23 15:41:00,1.0067,1.0068,1.0067,1.0068,114600000.0
2008-07-23 15:42:00,1.0068,1.0068,1.00645,1.0066,120500000.0
2008-07-23 15:43:00,1.0066,1.0068,1.0066,1.0068,99000000.0
2008-07-23 15:44:00,1.00685,1.007,1.0068,1.007,125200000.0
2008-07-23 15:45:00,1.007,1.0072,1.0069,1.0071,176000000.0
2008-07-23 15:46:00,1.0071,1.0073,1.00695,1.007,208600000.0
2008-07-23 15:47:00,1.007,1.0071,1.007,1.0071,81900000.0
2008-07-23 15:48:00,1.0071,1.0071,1.0069,1.0069,111000000.0
2008-07-23 15:49:00,1.0069,1.0072,1.0069,1.0072,121600000.0
2008-07-23 15:50:00,1.0071,1.0072,1.00655,1.0068,136400000.0
2008-07-23 15:51:00,1.0067,1.0071,1.0067,1.007,193000000.0
2008-07-23 15:52:00,1.007,1.007,1.00695,1.007,61500000.0
2008-07-23 15:53:00,1.007,1.0072,1.007,1.0071,169300000.0
2008-07-23 15:54:00,1.0071,1.0071,1.0071,1.0071,35200000.0
2008-07-23 15:55:00,1.0071,1.0074,1.007,1.0074,273000000.0
2008-07-23 15:56:00,1.0073,1.0074,1.0073,1.0073,45800000.0
2008-07-23 15:57:00,1.0073,1.0078,1.0073,1.0073,251400000.0
2008-07-23 15:58:00,1.0073,1.0077,1.00725,1.0076,261400000.0
2008-07-23 15:59:00,1.0076,1.00825,1.0076,1.0082,460300000.0
2008-07-23 16:00:00,1.00815,1.00825,1.0078,1.0078,231400000.0
2008-07-23 16:01:00,1.0078,1.0078,1.0077,1.0078,91100000.0
2008-07-23 16:02:00,1.0078,1.0078,1.0075,1.0075,50000000.0
2008-07-23 16:03:00,1.0075,1.0077,1.0075,1.00755,171800000.0
2008-07-23 16:04:00,1.00755,1.0077,1.0075,1.00765,226000000.0
2008-07-23 16:05:00,1.00765,1.0077,1.00755,1.0077,78500000.0
2008-07-23 16:06:00,1.0076,1.008,1.0076,1.0078,260400000.0
2008-07-23 16:07:00,1.0078,1.0082,1.0078,1.00805,178400000.0
2008-07-23 16:08:00,1.00805,1.00825,1.008,1.0082,208400000.0
2008-07-23 16:09:00,1.0084,1.0084,1.008,1.0081,280999998.0
2008-07-23 16:10:00,1.00835,1.009,1.00835,1.00875,255800000.0
2008-07-23 16:11:00,1.00875,1.0088,1.00835,1.0086,249000000.0
2008-07-23 16:12:00,1.0086,1.0088,1.0084,1.0084,285300000.0
2008-07-23 16:13:00,1.0084,1.0084,1.0075,1.00755,438300000.0
2008-07-23 16:14:00,1.00755,1.0082,1.00755,1.0081,272300000.0
2008-07-23 16:15:00,1.0081,1.0081,1.00775,1.008,215700000.0
2008-07-23 16:16:00,1.008,1.0081,1.0078,1.008,258100000.0
2008-07-23 16:17:00,1.008,1.0081,1.0078,1.0078,191800000.0
2008-07-23 16:18:00,1.0078,1.008,1.0077,1.0079,232100000.0
2008-07-23 16:19:00,1.00795,1.0081,1.0079,1.0079,168100000.0
2008-07-23 16:20:00,1.0079,1.0079,1.0076,1.0076,270800000.0
2008-07-23 16:21:00,1.0076,1.0078,1.0076,1.0077,259400000.0
2008-07-23 16:22:00,1.00775,1.00775,1.0077,1.00775,194200000.0
2008-07-23 16:23:00,1.00775,1.008,1.0077,1.0078,191100000.0
2008-07-23 16:24:00,1.0078,1.008,1.0078,1.0079,144100000.0
2008-07-23 16:25:00,1.0079,1.0082,1.0079,1.0082,261800000.0
2008-07-23 16:26:00,1.0082,1.0082,1.008,1.0081,30800000.0
2008-07-23 16:27:00,1.008,1.008,1.0078,1.008,194500000.0
2008-07-23 16:28:00,1.008,1.008,1.0076,1.0079,185900000.0
2008-07-23 16:29:00,1.008,1.00815,1.00785,1.008,108600000.0
2008-07-23 16:30:00,1.00805,1.0089,1.00805,1.0089,126600000.0
2008-07-23 16:31:00,1.0089,1.0098,1.0089,1.0097,115400000.0
2008-07-23 16:32:00,1.0097,1.0098,1.00915,1.0092,268300000.0
2008-07-23 16:33:00,1.0092,1.0097,1.0091,1.00965,338500000.0
2008-07-23 16:34:00,1.0097,1.0097,1.0089,1.009,195100000.0
2008-07-23 16:35:00,1.009,1.0096,1.00815,1.0094,839595997.0
2008-07-23 16:36:00,1.0094,1.0098,1.0092,1.0097,411200000.0
2008-07-23 16:37:00,1.0097,1.0098,1.0095,1.00955,277600000.0
2008-07-23 16:38:00,1.0096,1.00965,1.0092,1.0093,286600000.0
2008-07-23 16:39:00,1.0093,1.0093,1.0089,1.00905,212600000.0
2008-07-23 16:40:00,1.00905,1.0091,1.00885,1.00905,157500000.0
2008-07-23 16:41:00,1.0091,1.0094,1.0088,1.0092,313300000.0
2008-07-23 16:42:00,1.0093,1.0093,1.0088,1.0088,184700000.0
2008-07-23 16:43:00,1.0088,1.0088,1.0084,1.00855,261100000.0
2008-07-23 16:44:00,1.00855,1.0087,1.00815,1.0087,266100000.0
2008-07-23 16:45:00,1.0087,1.0088,1.00855,1.0088,262699999.0
2008-07-23 16:46:00,1.0087,1.0089,1.0087,1.0088,195300000.0
2008-07-23 16:47:00,1.0088,1.00895,1.0088,1.00895,198800000.0
2008-07-23 16:48:00,1.00895,1.00925,1.0089,1.00925,150900000.0
2008-07-23 16:49:00,1.00925,1.0095,1.0092,1.0094,241400000.0
2008-07-23 16:50:00,1.0092,1.0093,1.00905,1.0091,224400000.0
2008-07-23 16:51:00,1.00915,1.0092,1.009,1.009,139000000.0
2008-07-23 16:52:00,1.009,1.0093,1.009,1.0091,233400000.0
2008-07-23 16:53:00,1.0091,1.0091,1.0088,1.0088,141200000.0
2008-07-23 16:54:00,1.0088,1.00895,1.0088,1.0089,214800000.0
2008-07-23 16:55:00,1.0089,1.00915,1.0089,1.00915,102700000.0
2008-07-23 16:56:00,1.0093,1.0093,1.0091,1.0091,190000000.0
2008-07-23 16:57:00,1.0091,1.0092,1.0089,1.009,225300000.0
2008-07-23 16:58:00,1.009,1.0091,1.00885,1.00905,208199999.0
2008-07-23 16:59:00,1.00905,1.0092,1.0087,1.00885,362700000.0
2008-07-23 17:00:00,1.0088,1.009,1.00855,1.0087,396200000.0
2008-07-23 17:01:00,1.0087,1.0087,1.0086,1.0086,136200000.0
2008-07-23 17:02:00,1.0086,1.00875,1.0083,1.0086,332200000.0
2008-07-23 17:03:00,1.0086,1.0086,1.0083,1.0083,165500000.0
2008-07-23 17:04:00,1.0083,1.00855,1.0083,1.00855,141900000.0
2008-07-23 17:05:00,1.00855,1.00855,1.0085,1.00855,71600000.0
2008-07-23 17:06:00,1.0085,1.0085,1.0084,1.0084,181900000.0
2008-07-23 17:07:00,1.0084,1.0085,1.0084,1.00845,164100000.0
2008-07-23 17:08:00,1.00845,1.0087,1.00845,1.0085,141300000.0
2008-07-23 17:09:00,1.0085,1.0088,1.0085,1.0088,247000000.0
2008-07-23 17:10:00,1.0088,1.0088,1.0086,1.0086,153800000.0
2008-07-23 17:11:00,1.0086,1.0088,1.0086,1.0088,66400000.0
2008-07-23 17:12:00,1.0088,1.0088,1.00875,1.0088,55100000.0
2008-07-23 17:13:00,1.0088,1.009,1.0088,1.0089,96500000.0
2008-07-23 17:14:00,1.0089,1.0089,1.0089,1.0089,8700000.0
2008-07-23 17:15:00,1.0089,1.0091,1.0089,1.009,85900000.0
2008-07-23 17:16:00,1.0091,1.0097,1.009,1.0092,297300000.0
2008-07-23 17:17:00,1.0092,1.00935,1.0092,1.0093,152100000.0
2008-07-23 17:18:00,1.0093,1.0094,1.0093,1.0094,162700000.0
2008-07-23 17:19:00,1.0094,1.0096,1.0094,1.0095,25900000.0
2008-07-23 17:20:00,1.0095,1.0099,1.0095,1.0098,217400000.0
2008-07-23 17:21:00,1.0098,1.0099,1.00945,1.0095,117800000.0
2008-07-23 17:22:00,1.0095,1.0098,1.00935,1.0098,147000000.0
2008-07-23 17:23:00,1.0098,1.0099,1.0095,1.0097,133800000.0
2008-07-23 17:24:00,1.0097,1.0098,1.0095,1.0097,135800000.0
2008-07-23 17:25:00,1.0097,1.0098,1.0097,1.0098,147300000.0
2008-07-23 17:26:00,1.0098,1.0098,1.0097,1.0098,23600000.0
2008-07-23 17:27:00,1.0098,1.0098,1.0094,1.0095,135300000.0
2008-07-23 17:28:00,1.0095,1.0098,1.00945,1.0098,240000000.0
2008-07-23 17:29:00,1.0098,1.00985,1.0095,1.0096,146700000.0
2008-07-23 17:30:00,1.0096,1.0098,1.0094,1.0098,243999997.0
2008-07-23 17:31:00,1.0098,1.01,1.00965,1.00965,151500000.0
2008-07-23 17:32:00,1.0097,1.01,1.0097,1.0098,290000000.0
2008-07-23 17:33:00,1.0098,1.0101,1.0098,1.00995,211400000.0
2008-07-23 17:34:00,1.0101,1.0101,1.0098,1.0098,251800000.0
2008-07-23 17:35:00,1.0098,1.0099,1.0097,1.0098,62900000.0
2008-07-23 17:36:00,1.0098,1.01,1.0097,1.01,54000000.0
2008-07-23 17:37:00,1.01,1.0101,1.0099,1.0099,93900000.0
2008-07-23 17:38:00,1.01,1.0101,1.00985,1.01,326800000.0
2008-07-23 17:39:00,1.01,1.01,1.0098,1.0098,256900000.0
2008-07-23 17:40:00,1.0098,1.0102,1.0098,1.01015,152600000.0
2008-07-23 17:41:00,1.01015,1.0104,1.0101,1.01015,333300000.0
2008-07-23 17:42:00,1.01015,1.0103,1.0101,1.01015,201600000.0
2008-07-23 17:43:00,1.01015,1.0105,1.01015,1.0105,289900000.0
2008-07-23 17:44:00,1.0105,1.0109,1.01045,1.0107,343900000.0
2008-07-23 17:45:00,1.0107,1.01075,1.01065,1.01075,182900000.0
2008-07-23 17:46:00,1.01075,1.01085,1.01065,1.0108,291900000.0
2008-07-23 17:47:00,1.0108,1.0111,1.01075,1.01075,421800000.0
2008-07-23 17:48:00,1.0107,1.011,1.0106,1.0108,252800000.0
2008-07-23 17:49:00,1.0108,1.011,1.0108,1.011,85400000.0
2008-07-23 17:50:00,1.01095,1.011,1.0107,1.0107,241200000.0
2008-07-23 17:51:00,1.01065,1.011,1.01065,1.01075,332000000.0
2008-07-23 17:52:00,1.01075,1.0108,1.00955,1.00985,451900001.0
2008-07-23 17:53:00,1.00995,1.01005,1.00915,1.0095,442000000.0
2008-07-23 17:54:00,1.00945,1.00945,1.0093,1.0094,165800000.0
2008-07-23 17:55:00,1.00935,1.00935,1.0086,1.0086,313900000.0
2008-07-23 17:56:00,1.0087,1.00895,1.0086,1.0089,302200000.0
2008-07-23 17:57:00,1.0089,1.009,1.00865,1.00875,467400000.0
2008-07-23 17:58:00,1.0088,1.0091,1.0087,1.0087,270600000.0
2008-07-23 17:59:00,1.0087,1.00885,1.0084,1.0087,441600000.0
2008-07-23 18:00:00,1.0087,1.0089,1.00865,1.00885,156800000.0
2008-07-23 18:01:00,1.0089,1.0089,1.0085,1.0087,301400000.0
2008-07-23 18:02:00,1.00875,1.0092,1.00875,1.00885,156100000.0
2008-07-23 18:03:00,1.00885,1.00885,1.0086,1.0087,116300000.0
2008-07-23 18:04:00,1.0087,1.0087,1.0087,1.0087,58000000.0
2008-07-23 18:05:00,1.0089,1.0089,1.00825,1.0083,299900000.0
2008-07-23 18:06:00,1.0083,1.0084,1.008,1.008,335900000.0
2008-07-23 18:07:00,1.008,1.0081,1.0078,1.00795,291800000.0
2008-07-23 18:08:00,1.00795,1.008,1.0077,1.0077,218700000.0
2008-07-23 18:09:00,1.0077,1.0078,1.0077,1.00775,120600000.0
2008-07-23 18:10:00,1.0078,1.0078,1.00775,1.0078,53200000.0
2008-07-23 18:11:00,1.0078,1.00785,1.0078,1.0078,49500000.0
2008-07-23 18:12:00,1.0078,1.0079,1.00775,1.00785,199900000.0
2008-07-23 18:13:00,1.0079,1.0079,1.0078,1.00785,77100000.0
2008-07-23 18:14:00,1.008,1.0082,1.0079,1.0081,219300000.0
2008-07-23 18:15:00,1.0081,1.00815,1.008,1.008,208900000.0
2008-07-23 18:16:00,1.008,1.0085,1.008,1.00815,205400000.0
2008-07-23 18:17:00,1.00815,1.00835,1.00815,1.0082,112200000.0
2008-07-23 18:18:00,1.0082,1.0082,1.0078,1.008,348400000.0
2008-07-23 18:19:00,1.008,1.008,1.008,1.008,56900000.0
2008-07-23 18:20:00,1.00805,1.00815,1.00805,1.00815,41100000.0
2008-07-23 18:21:00,1.00815,1.00815,1.0081,1.00815,154400000.0
2008-07-23 18:22:00,1.0081,1.0081,1.00785,1.00795,134900000.0
2008-07-23 18:23:00,1.00795,1.008,1.0078,1.008,231000000.0
2008-07-23 18:24:00,1.008,1.0082,1.008,1.0082,123200000.0
2008-07-23 18:25:00,1.0082,1.0083,1.0081,1.0082,206000000.0
2008-07-23 18:26:00,1.0082,1.00845,1.0081,1.00845,104400000.0
2008-07-23 18:27:00,1.00845,1.0086,1.00835,1.0085,130600000.0
2008-07-23 18:28:00,1.00855,1.00855,1.0085,1.0085,25500000.0
2008-07-23 18:29:00,1.0085,1.0086,1.0084,1.0085,63100000.0
2008-07-23 18:30:00,1.0085,1.0085,1.0084,1.0084,10900000.0
2008-07-23 18:31:00,1.0084,1.0084,1.0083,1.0083,69200000.0
2008-07-23 18:32:00,1.0083,1.0083,1.008,1.0082,105500000.0
2008-07-23 18:33:00,1.00825,1.00845,1.0082,1.0084,103800000.0
2008-07-23 18:34:00,1.0084,1.0085,1.0084,1.0084,83500000.0
2008-07-23 18:35:00,1.00845,1.0085,1.0082,1.0082,179400000.0
2008-07-23 18:36:00,1.0083,1.0083,1.0083,1.0083,34800000.0
2008-07-23 18:37:00,1.0083,1.0084,1.0083,1.00835,63300000.0
2008-07-23 18:38:00,1.00835,1.00855,1.00835,1.00855,64300000.0
2008-07-23 18:39:00,1.0085,1.00855,1.0085,1.0085,73100000.0
2008-07-23 18:40:00,1.0085,1.0085,1.0085,1.0085,28600000.0
2008-07-23 18:41:00,1.0085,1.00855,1.0085,1.0085,64900000.0
2008-07-23 18:42:00,1.0085,1.0085,1.0085,1.0085,12000000.0
2008-07-23 18:43:00,1.0085,1.0088,1.0085,1.0086,109700000.0
2008-07-23 18:44:00,1.00855,1.0091,1.00855,1.00885,235200000.0
2008-07-23 18:45:00,1.00885,1.009,1.00885,1.00885,89500000.0
2008-07-23 18:46:00,1.00885,1.00895,1.0088,1.0089,109000000.0
2008-07-23 18:47:00,1.0089,1.0089,1.0089,1.0089,26000000.0
2008-07-23 18:48:00,1.0089,1.0089,1.0087,1.0088,141600000.0
2008-07-23 18:49:00,1.0088,1.009,1.0088,1.00885,118700000.0
2008-07-23 18:50:00,1.00885,1.0091,1.00885,1.0091,54700000.0
2008-07-23 18:51:00,1.0091,1.0091,1.009,1.009,24400000.0
2008-07-23 18:52:00,1.009,1.009,1.009,1.009,24000000.0
2008-07-23 18:53:00,1.009,1.009,1.009,1.009,95400000.0
2008-07-23 18:54:00,1.009,1.009,1.009,1.009,76800000.0
2008-07-23 18:55:00,1.00905,1.0091,1.00905,1.0091,29400000.0
2008-07-23 18:56:00,1.0091,1.0092,1.009,1.0092,66200000.0
2008-07-23 18:57:00,1.0092,1.0094,1.0092,1.0093,142400000.0
2008-07-23 18:58:00,1.0093,1.0094,1.0092,1.0093,148600000.0
2008-07-23 18:59:00,1.00935,1.0094,1.0093,1.0094,131600000.0
2008-07-23 19:00:00,1.0094,1.00945,1.0093,1.00945,101100000.0
2008-07-23 19:01:00,1.0095,1.0096,1.0094,1.0095,93100000.0
2008-07-23 19:02:00,1.0095,1.0096,1.0093,1.0095,76600000.0
2008-07-23 19:03:00,1.0095,1.0099,1.0095,1.00965,292500000.0
2008-07-23 19:04:00,1.00965,1.00965,1.009,1.009,296500000.0
2008-07-23 19:05:00,1.009,1.00925,1.009,1.00925,114800000.0
2008-07-23 19:06:00,1.0092,1.0092,1.0092,1.0092,22600000.0
2008-07-23 19:07:00,1.0092,1.0092,1.00905,1.0091,67100000.0
2008-07-23 19:08:00,1.0091,1.0094,1.0091,1.0093,92499999.0
2008-07-23 19:09:00,1.0093,1.00965,1.00925,1.00925,200400000.0
2008-07-23 19:10:00,1.00925,1.00925,1.0092,1.0092,71300000.0
2008-07-23 19:11:00,1.0092,1.0094,1.0092,1.0094,97400000.0
2008-07-23 19:12:00,1.0093,1.0094,1.0093,1.0093,61800000.0
2008-07-23 19:13:00,1.0093,1.0093,1.0093,1.0093,77200000.0
2008-07-23 19:14:00,1.0093,1.0093,1.0093,1.0093,41500000.0
2008-07-23 19:15:00,1.0093,1.00935,1.0093,1.00935,37600000.0
2008-07-23 19:16:00,1.0094,1.0097,1.0094,1.0095,107300001.0
2008-07-23 19:17:00,1.00945,1.00955,1.0094,1.0095,48000000.0
2008-07-23 19:18:00,1.00924,1.00949,1.00924,1.00933,24300000.0
2008-07-23 19:19:00,1.00955,1.00965,1.00955,1.00955,95000000.0
2008-07-23 19:20:00,1.0096,1.0096,1.0095,1.00955,58200000.0
2008-07-23 19:21:00,1.00965,1.0098,1.00965,1.00965,29400000.0
2008-07-23 19:22:00,1.0096,1.0096,1.0096,1.0096,40800000.0
2008-07-23 19:23:00,1.0096,1.0096,1.00955,1.00955,47100000.0
2008-07-23 19:24:00,1.00948,1.00965,1.00945,1.00965,23700000.0
2008-07-23 19:25:00,1.00931,1.00955,1.00922,1.00922,30000000.0
2008-07-23 19:26:00,1.0096,1.0097,1.00955,1.00955,145800000.0
2008-07-23 19:27:00,1.00965,1.00965,1.0095,1.0095,62900000.0
2008-07-23 19:28:00,1.00955,1.00965,1.00955,1.00965,45400000.0
2008-07-23 19:29:00,1.0096,1.0096,1.0096,1.0096,53600000.0
2008-07-23 19:30:00,1.0096,1.0096,1.0096,1.0096,33300000.0
2008-07-23 19:31:00,1.0096,1.0096,1.0096,1.0096,32900000.0
2008-07-23 19:32:00,1.0096,1.0096,1.00955,1.00955,42900000.0
2008-07-23 19:33:00,1.0096,1.0096,1.0095,1.0095,85800000.0
2008-07-23 19:34:00,1.0095,1.0096,1.0095,1.0095,60100000.0
2008-07-23 19:35:00,1.0095,1.0095,1.0093,1.00935,79800000.0
2008-07-23 19:36:00,1.0094,1.0095,1.00935,1.00945,82100000.0
2008-07-23 19:37:00,1.00945,1.0096,1.00945,1.00945,16300000.0
2008-07-23 19:38:00,1.00945,1.0095,1.00945,1.0095,28300000.0
2008-07-23 19:39:00,1.0095,1.0095,1.00945,1.00945,10500000.0
2008-07-23 19:40:00,1.00945,1.0095,1.00945,1.0095,4200000.0
2008-07-23 19:41:00,1.0095,1.0097,1.0095,1.00955,73000000.0
2008-07-23 19:42:00,1.0096,1.0096,1.00945,1.00945,88700000.0
2008-07-23 19:43:00,1.00945,1.0095,1.00945,1.0095,33700000.0
2008-07-23 19:44:00,1.0095,1.0095,1.0094,1.00945,73000000.0
2008-07-23 19:45:00,1.0096,1.0096,1.00945,1.0095,79800000.0
2008-07-23 19:46:00,1.0095,1.0096,1.0095,1.00955,91500000.0
2008-07-23 19:47:00,1.0095,1.0096,1.0095,1.0095,31300000.0
2008-07-23 19:48:00,1.0095,1.0095,1.0094,1.0095,128600000.0
2008-07-23 19:49:00,1.0095,1.0095,1.0095,1.0095,1300000.0
2008-07-23 19:50:00,1.0095,1.00955,1.0094,1.0094,237000000.0
2008-07-23 19:51:00,1.0094,1.00945,1.0094,1.00945,9800000.0
2008-07-23 19:52:00,1.00945,1.00965,1.00945,1.00965,54100000.0
2008-07-23 19:53:00,1.0097,1.0097,1.00955,1.00955,89100000.0
2008-07-23 19:54:00,1.00955,1.0096,1.00955,1.00955,50800000.0
2008-07-23 19:55:00,1.0095,1.0096,1.0095,1.0095,49800000.0
2008-07-23 19:56:00,1.00955,1.0096,1.0095,1.0095,74200000.0
2008-07-23 19:57:00,1.00955,1.00955,1.00955,1.00955,2100000.0
2008-07-23 19:58:00,1.0096,1.0097,1.0096,1.0096,99700000.0
2008-07-23 19:59:00,1.0097,1.0097,1.0096,1.0096,125000000.0
2008-07-23 20:00:00,1.0097,1.0097,1.00945,1.0095,149100000.0
2008-07-23 20:01:00,1.0095,1.00955,1.0095,1.00955,44500000.0
2008-07-23 20:02:00,1.0095,1.0103,1.0095,1.0103,136700000.0
2008-07-23 20:03:00,1.0103,1.0103,1.00975,1.01005,284300000.0
2008-07-23 20:04:00,1.01005,1.0102,1.0098,1.0098,87200000.0
2008-07-23 20:05:00,1.0098,1.0102,1.0098,1.0102,70700000.0
2008-07-23 20:06:00,1.0102,1.01075,1.0102,1.0107,228500000.0
2008-07-23 20:07:00,1.01075,1.0108,1.0105,1.0106,78500000.0
2008-07-23 20:08:00,1.0106,1.0107,1.0104,1.0104,169100000.0
2008-07-23 20:09:00,1.0103,1.01075,1.01025,1.01055,165000000.0
2008-07-23 20:10:00,1.01055,1.0106,1.0102,1.0102,108400000.0
2008-07-23 20:11:00,1.0102,1.0103,1.00975,1.0102,158600000.0
2008-07-23 20:12:00,1.0102,1.0102,1.01,1.01,121500000.0
2008-07-23 20:13:00,1.01,1.0101,1.00995,1.01,112100000.0
2008-07-23 20:14:00,1.01,1.01,1.01,1.01,53900000.0
2008-07-23 20:15:00,1.01,1.01,1.01,1.01,13300000.0
2008-07-23 20:16:00,1.01,1.0103,1.01,1.0101,112500000.0
2008-07-23 20:17:00,1.0102,1.01025,1.01,1.01025,140300000.0
2008-07-23 20:18:00,1.0103,1.0107,1.0103,1.0105,303600000.0
2008-07-23 20:19:00,1.0105,1.0107,1.01035,1.0104,238300000.0
2008-07-23 20:20:00,1.0104,1.0107,1.0103,1.0105,238000000.0
2008-07-23 20:21:00,1.0105,1.0106,1.0105,1.0106,27000000.0
2008-07-23 20:22:00,1.0106,1.0106,1.0104,1.01045,90300000.0
2008-07-23 20:23:00,1.0107,1.0109,1.01055,1.01075,233900000.0
2008-07-23 20:24:00,1.01075,1.01075,1.0105,1.01055,98700000.0
2008-07-23 20:25:00,1.01055,1.0107,1.0105,1.0106,58100000.0
2008-07-23 20:26:00,1.0106,1.0107,1.01055,1.01055,28900000.0
2008-07-23 20:27:00,1.01055,1.01055,1.0104,1.0105,88100000.0
2008-07-23 20:28:00,1.0105,1.0105,1.01025,1.0103,124000000.0
2008-07-23 20:29:00,1.0103,1.0103,1.01025,1.0103,62000000.0
2008-07-23 20:30:00,1.0103,1.0107,1.01025,1.0106,92600000.0
2008-07-23 20:31:00,1.0106,1.0107,1.0105,1.0106,65200000.0
2008-07-23 20:32:00,1.0106,1.0106,1.0105,1.01055,110300000.0
2008-07-23 20:33:00,1.01055,1.01055,1.0104,1.01045,65800000.0
2008-07-23 20:34:00,1.01045,1.01055,1.0103,1.01055,108000000.0
2008-07-23 20:35:00,1.0105,1.0107,1.0105,1.0105,37400000.0
2008-07-23 20:36:00,1.0105,1.0105,1.0104,1.0104,63200000.0
2008-07-23 20:37:00,1.0104,1.0105,1.0103,1.0104,88400000.0
2008-07-23 20:38:00,1.0104,1.0105,1.01035,1.0104,138600000.0
2008-07-23 20:39:00,1.0104,1.0105,1.0104,1.0104,125500000.0
2008-07-23 20:40:00,1.0104,1.0105,1.0104,1.0105,85200000.0
2008-07-23 20:41:00,1.0105,1.0107,1.0105,1.01065,100100000.0
2008-07-23 20:42:00,1.0107,1.0107,1.0106,1.01065,59800000.0
2008-07-23 20:43:00,1.01065,1.0107,1.01055,1.01065,161900000.0
2008-07-23 20:44:00,1.01065,1.01065,1.0106,1.01065,34900000.0
2008-07-23 20:45:00,1.01065,1.01065,1.0106,1.01065,93100000.0
2008-07-23 20:46:00,1.01065,1.0107,1.0106,1.0106,114500000.0
2008-07-23 20:47:00,1.0106,1.01065,1.0105,1.01055,76300000.0
2008-07-23 20:48:00,1.01055,1.0106,1.0105,1.0105,62900000.0
2008-07-23 20:49:00,1.0105,1.0106,1.01045,1.01045,92800000.0
2008-07-23 20:50:00,1.0105,1.0107,1.0104,1.0106,157000000.0
2008-07-23 20:51:00,1.0106,1.01065,1.01055,1.01055,55300000.0
2008-07-23 20:52:00,1.01055,1.0106,1.0105,1.0105,32600000.0
2008-07-23 20:53:00,1.0105,1.0105,1.01025,1.0104,125200000.0
2008-07-23 20:54:00,1.0104,1.0104,1.0103,1.01035,81600000.0
2008-07-23 20:55:00,1.01035,1.0105,1.0103,1.01045,105700000.0
2008-07-23 20:56:00,1.01045,1.01045,1.0103,1.0104,107500000.0
2008-07-23 20:57:00,1.0104,1.0104,1.0104,1.0104,51700000.0
2008-07-23 20:58:00,1.0104,1.0105,1.0104,1.0104,118700000.0
2008-07-23 20:59:00,1.0104,1.01055,1.0103,1.01055,250000000.0
2008-07-23 21:00:00,1.01055,1.0107,1.0105,1.0107,51300000.0
2008-07-23 21:01:00,1.0106,1.0107,1.0106,1.0107,51600000.0
2008-07-23 21:02:00,1.0107,1.01075,1.0106,1.01075,24100000.0
2008-07-23 21:03:00,1.0107,1.01075,1.01065,1.0107,131400000.0
2008-07-23 21:04:00,1.0107,1.0107,1.0104,1.01055,75500000.0
2008-07-23 21:05:00,1.01055,1.0108,1.0105,1.0106,168100000.0
2008-07-23 21:06:00,1.01065,1.0108,1.0106,1.0107,271900000.0
2008-07-23 21:07:00,1.0107,1.0109,1.0107,1.01075,364800001.0
2008-07-23 21:08:00,1.01075,1.0109,1.01075,1.0109,76100000.0
2008-07-23 21:09:00,1.01095,1.0111,1.0108,1.0111,312100000.0
2008-07-23 21:10:00,1.0111,1.0111,1.0108,1.01085,66181000.0
2008-07-23 21:11:00,1.011,1.0111,1.0109,1.0111,81500000.0
2008-07-23 21:12:00,1.01105,1.0111,1.011,1.0111,79200000.0
2008-07-23 21:13:00,1.0111,1.0111,1.01105,1.01105,6900000.0
2008-07-23 21:14:00,1.01105,1.01105,1.0107,1.0107,247700000.0
2008-07-23 21:15:00,1.0107,1.0109,1.01055,1.0108,99600000.0
2008-07-23 21:16:00,1.0108,1.011,1.0106,1.01065,103700000.0
2008-07-23 21:17:00,1.01065,1.0108,1.0105,1.0107,123200000.0
2008-07-23 21:18:00,1.01075,1.0109,1.01065,1.0109,117000000.0
2008-07-23 21:19:00,1.0108,1.0109,1.01065,1.01065,48800000.0
2008-07-23 21:20:00,1.01065,1.0109,1.01065,1.0108,86200000.0
2008-07-23 21:21:00,1.01065,1.0107,1.0106,1.0106,62700000.0
2008-07-23 21:22:00,1.01065,1.01075,1.01055,1.0106,109800000.0
2008-07-23 21:23:00,1.0106,1.0107,1.0106,1.0106,51500000.0
2008-07-23 21:24:00,1.0106,1.0109,1.0106,1.0108,83400000.0
2008-07-23 21:25:00,1.0108,1.0111,1.01075,1.0109,68000000.0
2008-07-23 21:26:00,1.0109,1.01135,1.0109,1.0111,83400000.0
2008-07-23 21:27:00,1.0111,1.0113,1.01105,1.01105,134600000.0
2008-07-23 21:28:00,1.0112,1.0113,1.0111,1.0112,91400000.0
2008-07-23 21:29:00,1.0111,1.0112,1.011,1.011,35700000.0
2008-07-23 21:30:00,1.0111,1.0113,1.01085,1.01095,105400000.0
2008-07-23 21:31:00,1.01095,1.0112,1.01095,1.0111,61700000.0
2008-07-23 21:32:00,1.0111,1.0111,1.01085,1.01085,23000000.0
2008-07-23 21:33:00,1.01085,1.01085,1.01085,1.01085,57600000.0
2008-07-23 21:34:00,1.01085,1.01085,1.01085,1.01085,76800000.0
2008-07-23 21:35:00,1.01085,1.011,1.0108,1.01085,103100000.0
2008-07-23 21:36:00,1.01085,1.011,1.01075,1.01075,100200000.0
2008-07-23 21:37:00,1.01075,1.011,1.0107,1.01085,138400000.0
2008-07-23 21:38:00,1.01085,1.0111,1.0107,1.0109,141300000.0
2008-07-23 21:39:00,1.0108,1.0109,1.0107,1.0107,34000000.0
2008-07-23 21:40:00,1.0107,1.0108,1.0104,1.0104,115000000.0
2008-07-23 21:41:00,1.01045,1.0106,1.0103,1.0105,185900000.0
2008-07-23 21:42:00,1.0105,1.0105,1.01035,1.01035,51600000.0
2008-07-23 21:43:00,1.01035,1.01045,1.01035,1.01035,62400000.0
2008-07-23 21:44:00,1.01035,1.0104,1.0103,1.0103,48400000.0
2008-07-23 21:45:00,1.0103,1.01035,1.01025,1.01035,121400000.0
2008-07-23 21:46:00,1.01025,1.0104,1.01025,1.0104,30400000.0
2008-07-23 21:47:00,1.0104,1.0104,1.0103,1.01035,10500000.0
2008-07-23 21:48:00,1.01035,1.0104,1.01025,1.0103,95000000.0
2008-07-23 21:49:00,1.0103,1.0104,1.01025,1.01025,29500000.0
2008-07-23 21:50:00,1.01025,1.0103,1.01025,1.01025,26600000.0
2008-07-23 21:51:00,1.01025,1.01025,1.0102,1.01025,100600000.0
2008-07-23 21:52:00,1.01025,1.0103,1.01025,1.01025,94200000.0
2008-07-23 21:53:00,1.01025,1.01035,1.01025,1.01035,78000000.0
2008-07-23 21:54:00,1.0105,1.0105,1.0103,1.0104,43600000.0
2008-07-23 21:55:00,1.0104,1.0104,1.0104,1.0104,21500000.0
2008-07-23 21:56:00,1.0104,1.0104,1.0104,1.0104,25800000.0
2008-07-23 21:57:00,1.0104,1.0104,1.0104,1.0104,4300000.0
2008-07-23 21:58:00,1.0104,1.0104,1.0104,1.0104,8600000.0
2008-07-23 21:59:00,1.0104,1.0104,1.01,1.01,111400000.0
2008-07-23 22:00:00,1.01,1.01005,1.01,1.01005,19900000.0
2008-07-23 22:01:00,1.01005,1.01005,1.0099,1.0099,46800000.0
2008-07-23 22:02:00,1.0099,1.01,1.0098,1.0098,124500000.0
2008-07-23 22:03:00,1.0099,1.0099,1.00965,1.0097,97000000.0
2008-07-23 22:04:00,1.0097,1.01,1.0097,1.0098,79600000.0
2008-07-23 22:05:00,1.0098,1.0098,1.00955,1.0096,56000000.0
2008-07-23 22:06:00,1.00955,1.00985,1.00955,1.0096,165700000.0
2008-07-23 22:07:00,1.0096,1.0096,1.0096,1.0096,46600000.0
2008-07-23 22:08:00,1.0096,1.0098,1.00955,1.00965,30700000.0
2008-07-23 22:09:00,1.00955,1.0096,1.0095,1.0095,72600000.0
2008-07-23 22:10:00,1.0097,1.0097,1.0095,1.00965,46600000.0
2008-07-23 22:11:00,1.00955,1.00965,1.00955,1.0096,6300000.0
2008-07-23 22:12:00,1.0096,1.0097,1.0096,1.00965,35500000.0
2008-07-23 22:13:00,1.0096,1.0099,1.0096,1.00975,44680000.0
2008-07-23 22:14:00,1.00975,1.01,1.0096,1.0096,64600000.0
2008-07-23 22:15:00,1.0096,1.00975,1.0096,1.00965,35500000.0
2008-07-23 22:16:00,1.00965,1.0099,1.00965,1.00965,66000000.0
2008-07-23 22:17:00,1.00965,1.00965,1.00965,1.00965,23100000.0
2008-07-23 22:18:00,1.00965,1.00985,1.00965,1.0098,83500000.0
2008-07-23 22:19:00,1.0098,1.0098,1.00955,1.00965,26300000.0
2008-07-23 22:20:00,1.00965,1.0099,1.0096,1.0097,157800003.0
2008-07-23 22:21:00,1.0097,1.0099,1.0097,1.0098,52700000.0
2008-07-23 22:22:00,1.0097,1.0099,1.0097,1.0099,8400000.0
2008-07-23 22:23:00,1.01,1.01,1.0097,1.0099,86000000.0
2008-07-23 22:24:00,1.0099,1.0102,1.00975,1.0098,68000000.0
2008-07-23 22:25:00,1.0098,1.0098,1.0098,1.0098,28600000.0
2008-07-23 22:26:00,1.0098,1.01,1.0098,1.01,7600000.0
2008-07-23 22:27:00,1.01,1.01,1.0099,1.0099,15900000.0
2008-07-23 22:28:00,1.01,1.01,1.0099,1.01,18500000.0
2008-07-23 22:29:00,1.01,1.01,1.0099,1.01,27700000.0
2008-07-23 22:30:00,1.01,1.01,1.0099,1.0099,14500000.0
2008-07-23 22:31:00,1.0099,1.0099,1.0099,1.0099,3400000.0
2008-07-23 22:32:00,1.0099,1.0099,1.0098,1.0099,15200000.0
2008-07-23 22:33:00,1.0099,1.01,1.0098,1.01,139900000.0
2008-07-23 22:34:00,1.01,1.0101,1.01,1.0101,97500000.0
2008-07-23 22:35:00,1.0101,1.0102,1.0101,1.0101,56300001.0
2008-07-23 22:36:00,1.0101,1.0101,1.01,1.0101,14800000.0
2008-07-23 22:37:00,1.0101,1.0101,1.0101,1.0101,1700000.0
2008-07-23 22:38:00,1.0101,1.0102,1.0101,1.0102,3900000.0
2008-07-23 22:39:00,1.0101,1.0101,1.0101,1.0101,1200000.0
2008-07-23 22:40:00,1.0101,1.0101,1.0101,1.0101,1200000.0
2008-07-23 22:41:00,1.0101,1.0101,1.01,1.01,8300000.0
2008-07-23 22:42:00,1.01,1.01,1.01,1.01,3200000.0
2008-07-23 22:43:00,1.01,1.01,1.01,1.01,3200000.0
2008-07-23 22:44:00,1.01005,1.0102,1.0099,1.01,29000000.0
2008-07-23 22:45:00,1.0101,1.0101,1.01,1.01,30000000.0
2008-07-23 22:46:00,1.0101,1.0102,1.0101,1.0101,9000000.0
2008-07-23 22:47:00,1.0101,1.0102,1.0101,1.0102,6000000.0
2008-07-23 22:48:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-23 22:49:00,1.0102,1.0102,1.0099,1.0099,28100000.0
2008-07-23 22:50:00,1.0099,1.0101,1.0098,1.01,80800000.0
2008-07-23 22:51:00,1.01,1.01015,1.01,1.0101,38000000.0
2008-07-23 22:52:00,1.01,1.0101,1.01,1.0101,31900000.0
2008-07-23 22:53:00,1.0101,1.0102,1.0101,1.0102,25900000.0
2008-07-23 22:54:00,1.0102,1.0102,1.0102,1.0102,1700000.0
2008-07-23 22:55:00,1.0102,1.0102,1.0102,1.0102,2200000.0
2008-07-23 22:56:00,1.01025,1.01025,1.01,1.01,102600001.0
2008-07-23 22:57:00,1.01,1.0102,1.01,1.0102,51300000.0
2008-07-23 22:58:00,1.0102,1.0102,1.00995,1.00995,21200000.0
2008-07-23 22:59:00,1.0101,1.0102,1.00995,1.0102,141700000.0
2008-07-23 23:00:00,1.0102,1.0102,1.00985,1.00985,76200001.0
2008-07-23 23:01:00,1.0099,1.0103,1.0099,1.0103,49500001.0
2008-07-23 23:02:00,1.01025,1.0105,1.01025,1.0104,43500000.0
2008-07-23 23:03:00,1.0104,1.0106,1.0104,1.0104,17200000.0
2008-07-23 23:04:00,1.0104,1.0104,1.01015,1.0103,37000000.0
2008-07-23 23:05:00,1.0103,1.0105,1.0103,1.0105,118100000.0
2008-07-23 23:06:00,1.0105,1.0108,1.0105,1.0107,79500000.0
2008-07-23 23:07:00,1.01075,1.0108,1.01075,1.0108,22800000.0
2008-07-23 23:08:00,1.01075,1.0108,1.0107,1.01075,34100000.0
2008-07-23 23:09:00,1.0111,1.0112,1.0108,1.0108,54800000.0
2008-07-23 23:10:00,1.01095,1.0114,1.01095,1.0113,18600000.0
2008-07-23 23:11:00,1.0113,1.0116,1.01125,1.0114,45800000.0
2008-07-23 23:12:00,1.0114,1.0114,1.0108,1.0112,35300000.0
2008-07-23 23:13:00,1.0112,1.0112,1.01095,1.01095,5000000.0
2008-07-23 23:14:00,1.011,1.011,1.01055,1.01055,61700000.0
2008-07-23 23:15:00,1.01065,1.0111,1.01065,1.0111,24500000.0
2008-07-23 23:16:00,1.01075,1.0109,1.0107,1.01085,70300000.0
2008-07-23 23:17:00,1.0109,1.0109,1.01085,1.0109,5000000.0
2008-07-23 23:18:00,1.0109,1.0109,1.0108,1.01085,14000000.0
2008-07-23 23:19:00,1.0108,1.0109,1.0108,1.0109,18200000.0
2008-07-23 23:20:00,1.0109,1.011,1.0109,1.011,19900000.0
2008-07-23 23:21:00,1.011,1.011,1.011,1.011,3000000.0
2008-07-23 23:22:00,1.011,1.011,1.0108,1.0109,9700000.0
2008-07-23 23:23:00,1.0109,1.0109,1.0109,1.0109,1000000.0
2008-07-23 23:24:00,1.0109,1.0109,1.0109,1.0109,6400000.0
2008-07-23 23:25:00,1.0109,1.011,1.0109,1.011,5000000.0
2008-07-23 23:26:00,1.011,1.011,1.0109,1.0109,4100000.0
2008-07-23 23:27:00,1.011,1.011,1.0109,1.0109,3100000.0
2008-07-23 23:28:00,1.0109,1.011,1.0109,1.011,7400000.0
2008-07-23 23:29:00,1.0109,1.011,1.0109,1.011,15200000.0
2008-07-23 23:30:00,1.011,1.0111,1.011,1.0111,3000000.0
2008-07-23 23:31:00,1.0111,1.0111,1.0111,1.0111,1000000.0
2008-07-23 23:32:00,1.0111,1.0111,1.0111,1.0111,1000000.0
2008-07-23 23:33:00,1.01105,1.01105,1.01105,1.01105,2000000.0
2008-07-23 23:34:00,1.01105,1.01105,1.01105,1.01105,1000000.0
2008-07-23 23:35:00,1.0111,1.0111,1.0111,1.0111,3000000.0
2008-07-23 23:36:00,1.0111,1.0113,1.0111,1.0113,70600000.0
2008-07-23 23:37:00,1.0113,1.0113,1.01115,1.01115,89600002.0
2008-07-23 23:38:00,1.01115,1.01115,1.01115,1.01115,15000000.0
2008-07-23 23:39:00,1.01115,1.01115,1.01115,1.01115,7500000.0
2008-07-23 23:40:00,1.01127,1.01137,1.01107,1.01107,161999999.0
2008-07-23 23:41:00,1.01125,1.0114,1.01125,1.0114,13300000.0
2008-07-23 23:42:00,1.0114,1.0114,1.0114,1.0114,6300000.0
2008-07-23 23:43:00,1.0114,1.0114,1.0114,1.0114,4300000.0
2008-07-23 23:44:00,1.0114,1.0114,1.01115,1.01115,39900000.0
2008-07-23 23:45:00,1.0112,1.01125,1.0112,1.01125,68600000.0
2008-07-23 23:46:00,1.0112,1.0112,1.0112,1.0112,44400002.0
2008-07-23 23:47:00,1.01125,1.01125,1.01125,1.01125,4200000.0
2008-07-23 23:48:00,1.0112,1.0112,1.0112,1.0112,44400002.0
2008-07-23 23:49:00,1.01125,1.01125,1.01125,1.01125,4200000.0
2008-07-23 23:50:00,1.0112,1.0112,1.0112,1.0112,22100000.0
2008-07-23 23:51:00,1.01125,1.01125,1.01125,1.01125,6300000.0
2008-07-23 23:52:00,1.0112,1.0112,1.0112,1.0112,66300000.0
2008-07-23 23:53:00,1.01125,1.0115,1.01125,1.0115,13500000.0
2008-07-23 23:54:00,1.0115,1.0115,1.01125,1.01125,27400000.0
2008-07-23 23:55:00,1.01125,1.01125,1.01125,1.01125,1000000.0
2008-07-23 23:56:00,1.01125,1.0114,1.01125,1.0114,22200000.0
2008-07-23 23:57:00,1.0113,1.0114,1.01125,1.0114,28600000.0
2008-07-23 23:58:00,1.0114,1.0114,1.0114,1.0114,4700000.0
2008-07-23 23:59:00,1.0114,1.0114,1.0114,1.0114,2000000.0
2008-07-24 00:00:00,1.0114,1.0114,1.0114,1.0114,5500000.0
2008-07-24 00:01:00,1.0114,1.0114,1.0114,1.0114,8800000.0
2008-07-24 00:02:00,1.01135,1.01135,1.0113,1.0113,12900000.0
2008-07-24 00:03:00,1.0113,1.0113,1.0113,1.0113,6000000.0
2008-07-24 00:04:00,1.01135,1.01135,1.01135,1.01135,1000000.0
2008-07-24 00:05:00,1.01135,1.0114,1.0113,1.0114,60700000.0
2008-07-24 00:06:00,1.0114,1.0114,1.0114,1.0114,4000000.0
2008-07-24 00:07:00,1.0114,1.0114,1.0112,1.0112,48800000.0
2008-07-24 00:08:00,1.0112,1.0113,1.0112,1.0113,26600000.0
2008-07-24 00:09:00,1.0113,1.0113,1.01125,1.01125,34900000.0
2008-07-24 00:10:00,1.0113,1.0113,1.0112,1.0112,29900000.0
2008-07-24 00:11:00,1.0112,1.0112,1.0111,1.0111,10800000.0
2008-07-24 00:12:00,1.0111,1.0111,1.01065,1.0108,166100000.0
2008-07-24 00:13:00,1.0108,1.0108,1.0108,1.0108,5500000.0
2008-07-24 00:14:00,1.01085,1.01095,1.01085,1.01095,13500000.0
2008-07-24 00:15:00,1.01095,1.01095,1.01095,1.01095,26600000.0
2008-07-24 00:16:00,1.01095,1.01095,1.01095,1.01095,1000000.0
2008-07-24 00:17:00,1.01095,1.01095,1.01095,1.01095,1000000.0
2008-07-24 00:18:00,1.01095,1.01095,1.01095,1.01095,1000000.0
2008-07-24 00:19:00,1.01095,1.01095,1.01095,1.01095,1000000.0
2008-07-24 00:20:00,1.0109,1.0109,1.0109,1.0109,6400000.0
2008-07-24 00:21:00,1.0109,1.0109,1.0109,1.0109,6400000.0
2008-07-24 00:22:00,1.0109,1.0109,1.0109,1.0109,3200000.0
2008-07-24 00:23:00,1.0109,1.0109,1.01075,1.01075,16900000.0
2008-07-24 00:24:00,1.01075,1.01075,1.01075,1.01075,1000000.0
2008-07-24 00:25:00,1.01083,1.01083,1.01051,1.01051,16500000.0
2008-07-24 00:26:00,1.01075,1.01075,1.01075,1.01075,1000000.0
2008-07-24 00:27:00,1.01075,1.01075,1.01075,1.01075,1000000.0
2008-07-24 00:28:00,1.01075,1.01075,1.01075,1.01075,2000000.0
2008-07-24 00:29:00,1.0107,1.0107,1.01035,1.01035,101699999.0
2008-07-24 00:30:00,1.01035,1.0106,1.01035,1.0105,122400000.0
2008-07-24 00:31:00,1.0105,1.0105,1.01025,1.0103,27600000.0
2008-07-24 00:32:00,1.01035,1.0104,1.01035,1.0104,5500000.0
2008-07-24 00:33:00,1.0104,1.0105,1.0104,1.0105,5200000.0
2008-07-24 00:34:00,1.01045,1.01045,1.01045,1.01045,4200000.0
2008-07-24 00:35:00,1.01045,1.01045,1.01035,1.01045,49400000.0
2008-07-24 00:36:00,1.0104,1.01045,1.0104,1.01045,12400000.0
2008-07-24 00:37:00,1.0104,1.0104,1.0104,1.0104,9700000.0
2008-07-24 00:38:00,1.0104,1.0104,1.0104,1.0104,3500000.0
2008-07-24 00:39:00,1.01052,1.01052,1.01031,1.01049,29200001.0
2008-07-24 00:40:00,1.0104,1.01045,1.0104,1.0104,25700000.0
2008-07-24 00:41:00,1.0104,1.01045,1.0104,1.0104,140500000.0
2008-07-24 00:42:00,1.0104,1.0104,1.0104,1.0104,53900000.0
2008-07-24 00:43:00,1.0104,1.01055,1.0104,1.01055,42000000.0
2008-07-24 00:44:00,1.01055,1.0106,1.01055,1.0106,16600000.0
2008-07-24 00:45:00,1.01045,1.01058,1.01036,1.01036,16000000.0
2008-07-24 00:46:00,1.0106,1.0106,1.0106,1.0106,6500000.0
2008-07-24 00:47:00,1.0106,1.0106,1.0106,1.0106,6500000.0
2008-07-24 00:48:00,1.0106,1.0106,1.0106,1.0106,3300000.0
2008-07-24 00:49:00,1.01066,1.01066,1.01048,1.01053,38400000.0
2008-07-24 00:50:00,1.0106,1.0106,1.0106,1.0106,3300000.0
2008-07-24 00:51:00,1.0106,1.0106,1.0106,1.0106,18000000.0
2008-07-24 00:52:00,1.0106,1.0106,1.0106,1.0106,11800000.0
2008-07-24 00:53:00,1.0106,1.0106,1.0106,1.0106,5400000.0
2008-07-24 00:54:00,1.0106,1.0106,1.0106,1.0106,10800000.0
2008-07-24 00:55:00,1.0106,1.0106,1.0106,1.0106,5400000.0
2008-07-24 00:56:00,1.0106,1.0106,1.0106,1.0106,11800000.0
2008-07-24 00:57:00,1.0106,1.0106,1.0106,1.0106,12800000.0
2008-07-24 00:58:00,1.0106,1.0106,1.0106,1.0106,3200000.0
2008-07-24 00:59:00,1.0106,1.0106,1.0106,1.0106,3200000.0
2008-07-24 01:00:00,1.0106,1.0108,1.0106,1.0108,44000000.0
2008-07-24 01:01:00,1.0108,1.0108,1.0108,1.0108,19600000.0
2008-07-24 01:02:00,1.0108,1.0108,1.0108,1.0108,9800000.0
2008-07-24 01:03:00,1.0108,1.0111,1.0108,1.0111,65100000.0
2008-07-24 01:04:00,1.01105,1.01105,1.011,1.011,18600000.0
2008-07-24 01:05:00,1.011,1.0112,1.011,1.0112,63000000.0
2008-07-24 01:06:00,1.0112,1.0112,1.0112,1.0112,10900000.0
2008-07-24 01:07:00,1.0112,1.0112,1.0112,1.0112,120800000.0
2008-07-24 01:08:00,1.0112,1.01125,1.0112,1.0112,154400000.0
2008-07-24 01:09:00,1.0112,1.0112,1.01085,1.01085,69100000.0
2008-07-24 01:10:00,1.011,1.01125,1.0109,1.01095,100800000.0
2008-07-24 01:11:00,1.011,1.01125,1.01095,1.01095,38100000.0
2008-07-24 01:12:00,1.0111,1.01125,1.011,1.011,59800000.0
2008-07-24 01:13:00,1.0111,1.01125,1.0111,1.0111,29300000.0
2008-07-24 01:14:00,1.0111,1.0113,1.0111,1.0113,31900000.0
2008-07-24 01:15:00,1.0112,1.0112,1.011,1.0111,130400000.0
2008-07-24 01:16:00,1.0111,1.0111,1.0111,1.0111,2000000.0
2008-07-24 01:17:00,1.0111,1.0112,1.0111,1.0112,33300000.0
2008-07-24 01:18:00,1.0111,1.0112,1.0111,1.0112,18000000.0
2008-07-24 01:19:00,1.0112,1.0112,1.01105,1.0111,33800000.0
2008-07-24 01:20:00,1.0111,1.0112,1.0111,1.0111,24700000.0
2008-07-24 01:21:00,1.0112,1.0113,1.0111,1.0112,57900000.0
2008-07-24 01:22:00,1.0112,1.0112,1.0111,1.0112,49700000.0
2008-07-24 01:23:00,1.0112,1.0112,1.0111,1.0111,64600000.0
2008-07-24 01:24:00,1.0112,1.0113,1.0111,1.0113,27500000.0
2008-07-24 01:25:00,1.0113,1.0113,1.0111,1.0111,57600000.0
2008-07-24 01:26:00,1.0112,1.01125,1.0111,1.0111,27700000.0
2008-07-24 01:27:00,1.0111,1.0112,1.011,1.011,52800000.0
2008-07-24 01:28:00,1.011,1.0113,1.011,1.0113,53800000.0
2008-07-24 01:29:00,1.0112,1.0112,1.0107,1.0107,139400000.0
2008-07-24 01:30:00,1.0107,1.0107,1.0107,1.0107,4300000.0
2008-07-24 01:31:00,1.01043,1.01071,1.01043,1.01071,4000000.0
2008-07-24 01:32:00,1.0107,1.0107,1.0107,1.0107,6500000.0
2008-07-24 01:33:00,1.0107,1.0107,1.0107,1.0107,1000000.0
2008-07-24 01:34:00,1.0107,1.0107,1.0107,1.0107,1000000.0
2008-07-24 01:35:00,1.0107,1.0107,1.0107,1.0107,1000000.0
2008-07-24 01:36:00,1.0107,1.01075,1.0107,1.01075,8400000.0
2008-07-24 01:37:00,1.01075,1.01075,1.01075,1.01075,4200000.0
2008-07-24 01:38:00,1.01075,1.0112,1.01075,1.0108,65500003.0
2008-07-24 01:39:00,1.0108,1.0111,1.01075,1.0108,99000004.0
2008-07-24 01:40:00,1.01075,1.0111,1.01075,1.0108,34700000.0
2008-07-24 01:41:00,1.0108,1.0111,1.0108,1.011,19600000.0
2008-07-24 01:42:00,1.011,1.0112,1.011,1.011,29100000.0
2008-07-24 01:43:00,1.011,1.01105,1.011,1.011,17800000.0
2008-07-24 01:44:00,1.011,1.0111,1.011,1.011,15100000.0
2008-07-24 01:45:00,1.011,1.0112,1.011,1.0112,9400000.0
2008-07-24 01:46:00,1.01125,1.01125,1.01125,1.01125,6000000.0
2008-07-24 01:47:00,1.01125,1.01125,1.01125,1.01125,3000000.0
2008-07-24 01:48:00,1.01125,1.01125,1.01125,1.01125,12000000.0
2008-07-24 01:49:00,1.01125,1.01125,1.01125,1.01125,3000000.0
2008-07-24 01:50:00,1.01125,1.01135,1.0112,1.01135,10000000.0
2008-07-24 01:51:00,1.01135,1.01135,1.0111,1.0111,10900000.0
2008-07-24 01:52:00,1.0111,1.0113,1.0105,1.0107,51780000.0
2008-07-24 01:53:00,1.0107,1.0109,1.01065,1.0109,22400000.0
2008-07-24 01:54:00,1.01065,1.01075,1.01065,1.0107,21300000.0
2008-07-24 01:55:00,1.0107,1.0107,1.0107,1.0107,5400000.0
2008-07-24 01:56:00,1.01075,1.01085,1.01075,1.01085,13800000.0
2008-07-24 01:57:00,1.01085,1.0112,1.01085,1.01085,17200000.0
2008-07-24 01:58:00,1.0112,1.0112,1.01085,1.0112,19200000.0
2008-07-24 01:59:00,1.01085,1.011,1.01085,1.011,33900000.0
2008-07-24 02:00:00,1.011,1.0111,1.011,1.0111,65400000.0
2008-07-24 02:01:00,1.0111,1.0111,1.0111,1.0111,17000000.0
2008-07-24 02:02:00,1.0111,1.0113,1.01105,1.01115,27000000.0
2008-07-24 02:03:00,1.01087,1.01108,1.01087,1.01095,17800000.0
2008-07-24 02:04:00,1.01118,1.01118,1.01093,1.01108,72200002.0
2008-07-24 02:05:00,1.0111,1.0111,1.0111,1.0111,12000000.0
2008-07-24 02:06:00,1.01072,1.01115,1.01072,1.01115,13400000.0
2008-07-24 02:07:00,1.01097,1.01112,1.01097,1.01112,4400000.0
2008-07-24 02:08:00,1.01078,1.01107,1.01078,1.01094,28900000.0
2008-07-24 02:09:00,1.0111,1.0111,1.0109,1.0109,6400000.0
2008-07-24 02:10:00,1.0109,1.0109,1.0109,1.0109,3000000.0
2008-07-24 02:11:00,1.0109,1.0109,1.01085,1.0109,6000000.0
2008-07-24 02:12:00,1.0109,1.0109,1.0109,1.0109,2000000.0
2008-07-24 02:13:00,1.0109,1.011,1.0109,1.011,6000000.0
2008-07-24 02:14:00,1.0109,1.011,1.01085,1.01085,19000000.0
2008-07-24 02:15:00,1.01085,1.0109,1.01085,1.0109,7000000.0
2008-07-24 02:16:00,1.0109,1.0109,1.0109,1.0109,3000000.0
2008-07-24 02:17:00,1.0109,1.0109,1.0109,1.0109,1000000.0
2008-07-24 02:18:00,1.0109,1.0109,1.01065,1.0107,39000000.0
2008-07-24 02:19:00,1.0107,1.0107,1.0107,1.0107,1000000.0
2008-07-24 02:20:00,1.0107,1.01085,1.0107,1.0107,48000000.0
2008-07-24 02:21:00,1.0107,1.0107,1.0105,1.0105,27200000.0
2008-07-24 02:22:00,1.0105,1.0105,1.0105,1.0105,3900000.0
2008-07-24 02:23:00,1.0105,1.0106,1.0105,1.0105,30100000.0
2008-07-24 02:24:00,1.0105,1.0105,1.0105,1.0105,13200000.0
2008-07-24 02:25:00,1.0105,1.01055,1.0105,1.0105,11400000.0
2008-07-24 02:26:00,1.0105,1.01055,1.0105,1.01055,4100000.0
2008-07-24 02:27:00,1.01055,1.01055,1.0105,1.0105,3200000.0
2008-07-24 02:28:00,1.0105,1.01055,1.0105,1.0105,12200000.0
2008-07-24 02:29:00,1.0105,1.01055,1.01035,1.0104,146400000.0
2008-07-24 02:30:00,1.0104,1.0104,1.0104,1.0104,5000000.0
2008-07-24 02:31:00,1.0104,1.0104,1.0103,1.0104,119800000.0
2008-07-24 02:32:00,1.0104,1.0104,1.0102,1.0102,121900000.0
2008-07-24 02:33:00,1.0102,1.0103,1.01,1.01,102300000.0
2008-07-24 02:34:00,1.01,1.01,1.0095,1.0095,228000000.0
2008-07-24 02:35:00,1.0095,1.01005,1.0091,1.0091,210400000.0
2008-07-24 02:36:00,1.0091,1.0096,1.0091,1.0096,80300000.0
2008-07-24 02:37:00,1.00955,1.0096,1.00945,1.00945,45000000.0
2008-07-24 02:38:00,1.00945,1.0095,1.00945,1.0095,70700000.0
2008-07-24 02:39:00,1.0095,1.0096,1.0095,1.0095,54200002.0
2008-07-24 02:40:00,1.00955,1.0096,1.00955,1.00955,10800000.0
2008-07-24 02:41:00,1.00955,1.00955,1.00955,1.00955,25200000.0
2008-07-24 02:42:00,1.00955,1.0097,1.00955,1.0097,18500000.0
2008-07-24 02:43:00,1.0097,1.0097,1.00965,1.00965,4800000.0
2008-07-24 02:44:00,1.00965,1.00965,1.0096,1.0096,29100000.0
2008-07-24 02:45:00,1.00965,1.01095,1.00965,1.01,104700000.0
2008-07-24 02:46:00,1.01,1.01025,1.01,1.0101,66900000.0
2008-07-24 02:47:00,1.0101,1.0105,1.0101,1.0105,39900000.0
2008-07-24 02:48:00,1.0104,1.0104,1.01015,1.0102,116800000.0
2008-07-24 02:49:00,1.01015,1.0102,1.01015,1.0102,22400000.0
2008-07-24 02:50:00,1.01015,1.01015,1.01015,1.01015,11400000.0
2008-07-24 02:51:00,1.01015,1.0103,1.01015,1.01015,36940000.0
2008-07-24 02:52:00,1.0102,1.0104,1.01015,1.0103,19900000.0
2008-07-24 02:53:00,1.0104,1.0104,1.0103,1.0103,14000000.0
2008-07-24 02:54:00,1.0103,1.0104,1.0103,1.0104,34400000.0
2008-07-24 02:55:00,1.0104,1.0104,1.0103,1.0104,22600000.0
2008-07-24 02:56:00,1.0105,1.0106,1.01045,1.0106,10000000.0
2008-07-24 02:57:00,1.0105,1.0105,1.0104,1.0104,16500000.0
2008-07-24 02:58:00,1.0104,1.0104,1.0104,1.0104,21000000.0
2008-07-24 02:59:00,1.01003,1.01045,1.00999,1.01026,145500000.0
2008-07-24 03:00:00,1.0104,1.0104,1.0104,1.0104,11000000.0
2008-07-24 03:01:00,1.0104,1.0104,1.0104,1.0104,3300000.0
2008-07-24 03:02:00,1.01035,1.0108,1.01035,1.0107,19600000.0
2008-07-24 03:03:00,1.0107,1.0107,1.01045,1.0105,12200000.0
2008-07-24 03:04:00,1.0106,1.0106,1.0105,1.0105,2000000.0
2008-07-24 03:05:00,1.01045,1.01045,1.01045,1.01045,1000000.0
2008-07-24 03:06:00,1.0106,1.0106,1.0105,1.0105,2000000.0
2008-07-24 03:07:00,1.0105,1.0105,1.0104,1.0105,41200000.0
2008-07-24 03:08:00,1.01045,1.0106,1.01045,1.0106,2000000.0
2008-07-24 03:09:00,1.01045,1.01045,1.01045,1.01045,3200000.0
2008-07-24 03:10:00,1.0105,1.0105,1.0105,1.0105,2000000.0
2008-07-24 03:11:00,1.01045,1.01045,1.01045,1.01045,5200000.0
2008-07-24 03:12:00,1.01045,1.0106,1.01045,1.0105,3000000.0
2008-07-24 03:13:00,1.0105,1.0105,1.0104,1.0104,25600000.0
2008-07-24 03:14:00,1.01055,1.01055,1.01035,1.0105,23900000.0
2008-07-24 03:15:00,1.0105,1.0109,1.0105,1.0107,43400000.0
2008-07-24 03:16:00,1.0106,1.0106,1.0106,1.0106,1000000.0
2008-07-24 03:17:00,1.01045,1.0106,1.01045,1.0105,33200000.0
2008-07-24 03:18:00,1.01045,1.0105,1.0104,1.0105,80100000.0
2008-07-24 03:19:00,1.01045,1.0105,1.0104,1.0104,10100000.0
2008-07-24 03:20:00,1.0104,1.0105,1.0104,1.0105,3400000.0
2008-07-24 03:21:00,1.0105,1.0105,1.0105,1.0105,3000000.0
2008-07-24 03:22:00,1.0105,1.0105,1.0105,1.0105,4000000.0
2008-07-24 03:23:00,1.0104,1.0104,1.01,1.0101,35200000.0
2008-07-24 03:24:00,1.01,1.0101,1.01,1.0101,18800000.0
2008-07-24 03:25:00,1.0101,1.0102,1.0101,1.01015,6500000.0
2008-07-24 03:26:00,1.01015,1.01015,1.01,1.01,79900000.0
2008-07-24 03:27:00,1.01,1.01,1.0099,1.01,11300000.0
2008-07-24 03:28:00,1.01,1.01,1.0099,1.0099,82800000.0
2008-07-24 03:29:00,1.01,1.01,1.0098,1.0098,52800000.0
2008-07-24 03:30:00,1.0098,1.0099,1.0098,1.0098,24600000.0
2008-07-24 03:31:00,1.0098,1.0099,1.0098,1.0099,26300000.0
2008-07-24 03:32:00,1.0099,1.0102,1.0099,1.0102,36700000.0
2008-07-24 03:33:00,1.0103,1.0103,1.0103,1.0103,7000000.0
2008-07-24 03:34:00,1.0103,1.0103,1.0103,1.0103,1000000.0
2008-07-24 03:35:00,1.0102,1.0102,1.0102,1.0102,3000000.0
2008-07-24 03:36:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 03:37:00,1.01005,1.01005,1.01005,1.01005,2100000.0
2008-07-24 03:38:00,1.0101,1.0101,1.0101,1.0101,46300000.0
2008-07-24 03:39:00,1.01005,1.01005,1.01005,1.01005,2100000.0
2008-07-24 03:40:00,1.0102,1.0102,1.0101,1.0102,10400000.0
2008-07-24 03:41:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 03:42:00,1.00983,1.01024,1.00983,1.00998,42400000.0
2008-07-24 03:43:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 03:44:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 03:45:00,1.0101,1.0102,1.01005,1.0102,13200000.0
2008-07-24 03:46:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 03:47:00,1.01005,1.0102,1.01005,1.0102,4100000.0
2008-07-24 03:48:00,1.0102,1.0102,1.0102,1.0102,3000000.0
2008-07-24 03:49:00,1.0102,1.0102,1.01005,1.0102,5100000.0
2008-07-24 03:50:00,1.0102,1.0102,1.0102,1.0102,4000000.0
2008-07-24 03:51:00,1.0102,1.0102,1.0102,1.0102,7000000.0
2008-07-24 03:52:00,1.0102,1.0102,1.0101,1.0101,28500000.0
2008-07-24 03:53:00,1.0101,1.0101,1.01,1.0101,13200000.0
2008-07-24 03:54:00,1.01,1.01,1.01,1.01,7400000.0
2008-07-24 03:55:00,1.01,1.01,1.01,1.01,5000000.0
2008-07-24 03:56:00,1.01,1.01,1.01,1.01,14800000.0
2008-07-24 03:57:00,1.01,1.01,1.01,1.01,32500000.0
2008-07-24 03:58:00,1.01,1.01,1.01,1.01,23400000.0
2008-07-24 03:59:00,1.0099,1.01,1.0099,1.01,10700000.0
2008-07-24 04:00:00,1.01,1.0101,1.01,1.01,14500000.0
2008-07-24 04:01:00,1.0101,1.0102,1.0101,1.0102,18200000.0
2008-07-24 04:02:00,1.0102,1.0102,1.0102,1.0102,3000000.0
2008-07-24 04:03:00,1.0102,1.0102,1.0102,1.0102,3000000.0
2008-07-24 04:04:00,1.0102,1.0102,1.0102,1.0102,4000000.0
2008-07-24 04:05:00,1.0102,1.0102,1.0102,1.0102,3000000.0
2008-07-24 04:06:00,1.0102,1.0102,1.01005,1.0102,5100000.0
2008-07-24 04:07:00,1.0102,1.0102,1.0101,1.0101,8400000.0
2008-07-24 04:08:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 04:09:00,1.0102,1.0102,1.0101,1.0101,5700000.0
2008-07-24 04:10:00,1.01015,1.01015,1.0101,1.0101,21400000.0
2008-07-24 04:11:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 04:12:00,1.0102,1.0102,1.0101,1.0101,12700000.0
2008-07-24 04:13:00,1.0101,1.0102,1.0101,1.0102,18700000.0
2008-07-24 04:14:00,1.0102,1.0103,1.0102,1.0103,15500000.0
2008-07-24 04:15:00,1.0105,1.0105,1.0102,1.0103,14100000.0
2008-07-24 04:16:00,1.0103,1.0103,1.0101,1.0102,18500000.0
2008-07-24 04:17:00,1.0102,1.0102,1.0102,1.0102,3000000.0
2008-07-24 04:18:00,1.0102,1.0102,1.0101,1.0101,4900000.0
2008-07-24 04:19:00,1.0101,1.0101,1.0101,1.0101,3300000.0
2008-07-24 04:20:00,1.0101,1.0101,1.0101,1.0101,6600000.0
2008-07-24 04:21:00,1.0101,1.0101,1.01,1.01,8700000.0
2008-07-24 04:22:00,1.01,1.01,1.01,1.01,11900000.0
2008-07-24 04:23:00,1.01,1.01,1.01,1.01,17400000.0
2008-07-24 04:24:00,1.01,1.01,1.01,1.01,24200000.0
2008-07-24 04:25:00,1.01,1.01,1.01,1.01,17400000.0
2008-07-24 04:26:00,1.01,1.01,1.01,1.01,11900000.0
2008-07-24 04:27:00,1.01,1.01,1.01,1.01,17400000.0
2008-07-24 04:28:00,1.0101,1.0103,1.0101,1.01015,19200000.0
2008-07-24 04:29:00,1.0102,1.0102,1.0102,1.0102,4000000.0
2008-07-24 04:30:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 04:31:00,1.01011,1.01024,1.01011,1.01024,45900001.0
2008-07-24 04:32:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 04:33:00,1.0104,1.0104,1.0102,1.0102,3000000.0
2008-07-24 04:34:00,1.0102,1.0102,1.0102,1.0102,2000000.0
2008-07-24 04:35:00,1.0102,1.0104,1.0102,1.0103,30900000.0
2008-07-24 04:36:00,1.0102,1.0102,1.0102,1.0102,2200000.0
2008-07-24 04:37:00,1.0102,1.0102,1.0102,1.0102,4400000.0
2008-07-24 04:38:00,1.0103,1.0103,1.0103,1.0103,1000000.0
2008-07-24 04:39:00,1.0102,1.0102,1.0102,1.0102,12900000.0
2008-07-24 04:40:00,1.0102,1.0103,1.0102,1.0103,13300000.0
2008-07-24 04:41:00,1.0102,1.0102,1.0102,1.0102,2200000.0
2008-07-24 04:42:00,1.00997,1.01026,1.00997,1.01026,5000000.0
2008-07-24 04:43:00,1.0103,1.0103,1.0103,1.0103,1000000.0
2008-07-24 04:44:00,1.0102,1.0102,1.0102,1.0102,2200000.0
2008-07-24 04:45:00,1.0102,1.0104,1.01015,1.0103,10300000.0
2008-07-24 04:46:00,1.0102,1.0102,1.0101,1.0101,34800000.0
2008-07-24 04:47:00,1.0102,1.0102,1.0102,1.0102,3000000.0
2008-07-24 04:48:00,1.0102,1.0102,1.0101,1.0101,19700000.0
2008-07-24 04:49:00,1.0101,1.0101,1.0101,1.0101,1000000.0
2008-07-24 04:50:00,1.00973,1.01,1.00967,1.00967,25800000.0
2008-07-24 04:51:00,1.0101,1.0102,1.0101,1.0102,9500000.0
2008-07-24 04:52:00,1.01025,1.01025,1.0102,1.0102,16200000.0
2008-07-24 04:53:00,1.00998,1.01014,1.00984,1.00984,25700000.0
2008-07-24 04:54:00,1.0102,1.0102,1.0102,1.0102,3000000.0
2008-07-24 04:55:00,1.0101,1.0102,1.0101,1.0102,38100000.0
2008-07-24 04:56:00,1.0101,1.0101,1.0101,1.0101,17799999.0
2008-07-24 04:57:00,1.00987,1.01016,1.00979,1.00979,147899999.0
2008-07-24 04:58:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 04:59:00,1.0101,1.0101,1.0101,1.0101,60999999.0
2008-07-24 05:00:00,1.0101,1.0102,1.0101,1.0102,73699996.0
2008-07-24 05:01:00,1.0102,1.0102,1.0101,1.0101,5200000.0
2008-07-24 05:02:00,1.0101,1.0103,1.0101,1.0103,9500000.0
2008-07-24 05:03:00,1.0103,1.0103,1.0103,1.0103,1000000.0
2008-07-24 05:04:00,1.01025,1.01038,1.01004,1.01038,15300000.0
2008-07-24 05:05:00,1.0103,1.0103,1.0103,1.0103,1000000.0
2008-07-24 05:06:00,1.0103,1.0103,1.0103,1.0103,1000000.0
2008-07-24 05:07:00,1.0103,1.0105,1.0103,1.0105,15600000.0
2008-07-24 05:08:00,1.01045,1.0105,1.01045,1.0105,3000000.0
2008-07-24 05:09:00,1.01045,1.0106,1.01045,1.0106,6700000.0
2008-07-24 05:10:00,1.01055,1.01055,1.01055,1.01055,1000000.0
2008-07-24 05:11:00,1.01055,1.01055,1.01055,1.01055,3000000.0
2008-07-24 05:12:00,1.0106,1.0106,1.0106,1.0106,1000000.0
2008-07-24 05:13:00,1.01055,1.01055,1.01055,1.01055,1000000.0
2008-07-24 05:14:00,1.0105,1.0105,1.0105,1.0105,5500000.0
2008-07-24 05:15:00,1.0106,1.0106,1.0106,1.0106,1000000.0
2008-07-24 05:16:00,1.0105,1.0105,1.0105,1.0105,27799999.0
2008-07-24 05:17:00,1.0105,1.0105,1.0105,1.0105,5400000.0
2008-07-24 05:18:00,1.0106,1.0106,1.0106,1.0106,1000000.0
2008-07-24 05:19:00,1.0105,1.0105,1.0105,1.0105,5400000.0
2008-07-24 05:20:00,1.0106,1.0106,1.0106,1.0106,1000000.0
2008-07-24 05:21:00,1.0105,1.0105,1.0105,1.0105,5400000.0
2008-07-24 05:22:00,1.01043,1.01079,1.01043,1.01043,22600000.0
2008-07-24 05:23:00,1.0106,1.0106,1.0106,1.0106,2000000.0
2008-07-24 05:24:00,1.0105,1.0105,1.0105,1.0105,10800000.0
2008-07-24 05:25:00,1.0105,1.0105,1.0105,1.0105,57600000.0
2008-07-24 05:26:00,1.0105,1.0105,1.0105,1.0105,15500000.0
2008-07-24 05:27:00,1.0105,1.0106,1.0103,1.0103,32600000.0
2008-07-24 05:28:00,1.0103,1.0103,1.0103,1.0103,4000000.0
2008-07-24 05:29:00,1.0103,1.0103,1.0103,1.0103,2000000.0
2008-07-24 05:30:00,1.0103,1.0103,1.0103,1.0103,4000000.0
2008-07-24 05:31:00,1.0103,1.0103,1.0103,1.0103,2000000.0
2008-07-24 05:32:00,1.0103,1.0103,1.0103,1.0103,2000000.0
2008-07-24 05:33:00,1.0103,1.0103,1.0103,1.0103,8200000.0
2008-07-24 05:34:00,1.0103,1.0103,1.0103,1.0103,2200000.0
2008-07-24 05:35:00,1.0103,1.0103,1.0103,1.0103,4000000.0
2008-07-24 05:36:00,1.0104,1.0106,1.0104,1.0106,32000000.0
2008-07-24 05:37:00,1.0106,1.0106,1.0106,1.0106,1000000.0
2008-07-24 05:38:00,1.01038,1.01038,1.01002,1.01002,7400000.0
2008-07-24 05:39:00,1.0106,1.0106,1.0106,1.0106,1000000.0
2008-07-24 05:40:00,1.0105,1.0107,1.0105,1.0106,31600000.0
2008-07-24 05:41:00,1.0106,1.0106,1.0106,1.0106,14800000.0
2008-07-24 05:42:00,1.01024,1.01069,1.01014,1.01049,113100000.0
2008-07-24 05:43:00,1.0107,1.0107,1.0107,1.0107,1000000.0
2008-07-24 05:44:00,1.0106,1.0107,1.0106,1.0107,68400000.0
2008-07-24 05:45:00,1.01065,1.01065,1.0106,1.0106,9000000.0
2008-07-24 05:46:00,1.0106,1.0106,1.0106,1.0106,3700000.0
2008-07-24 05:47:00,1.01042,1.01075,1.01042,1.01075,90100000.0
2008-07-24 05:48:00,1.0106,1.0107,1.0106,1.0107,9300000.0
2008-07-24 05:49:00,1.0106,1.0106,1.0106,1.0106,4300000.0
2008-07-24 05:50:00,1.0106,1.0107,1.0106,1.0106,20100000.0
2008-07-24 05:51:00,1.0106,1.0106,1.01035,1.0104,9000000.0
2008-07-24 05:52:00,1.0105,1.0105,1.0105,1.0105,2000000.0
2008-07-24 05:53:00,1.0104,1.0104,1.0104,1.0104,11400000.0
2008-07-24 05:54:00,1.01034,1.0105,1.0102,1.0105,139700000.0
2008-07-24 05:55:00,1.0105,1.0105,1.0105,1.0105,5000000.0
2008-07-24 05:56:00,1.0105,1.0105,1.0105,1.0105,1000000.0
2008-07-24 05:57:00,1.01022,1.01053,1.01007,1.01016,41400000.0
2008-07-24 05:58:00,1.0105,1.0105,1.0105,1.0105,1000000.0
2008-07-24 05:59:00,1.0105,1.0105,1.0105,1.0105,2000000.0
2008-07-24 06:00:00,1.0104,1.0105,1.0104,1.0105,7000000.0
2008-07-24 06:01:00,1.01033,1.01055,1.01029,1.01029,81000000.0
2008-07-24 06:02:00,1.0105,1.0105,1.0105,1.0105,3000000.0
2008-07-24 06:03:00,1.0105,1.0105,1.0105,1.0105,1000000.0
2008-07-24 06:04:00,1.0104,1.0104,1.0104,1.0104,40300001.0
2008-07-24 06:05:00,1.0103,1.01045,1.0102,1.0102,90300000.0
2008-07-24 06:06:00,1.0102,1.0102,1.0102,1.0102,15500000.0
2008-07-24 06:07:00,1.00999,1.01029,1.00999,1.01002,82300000.0
2008-07-24 06:08:00,1.0104,1.0104,1.0102,1.0102,47800000.0
2008-07-24 06:09:00,1.0103,1.0103,1.0102,1.0102,26400000.0
2008-07-24 06:10:00,1.0102,1.0102,1.0102,1.0102,8300000.0
2008-07-24 06:11:00,1.0102,1.0102,1.0102,1.0102,8300000.0
2008-07-24 06:12:00,1.0102,1.0102,1.0102,1.0102,8300000.0
2008-07-24 06:13:00,1.0102,1.0102,1.0102,1.0102,14400000.0
2008-07-24 06:14:00,1.01015,1.0102,1.0101,1.0102,24700000.0
2008-07-24 06:15:00,1.00978,1.01033,1.00978,1.00978,72600000.0
2008-07-24 06:16:00,1.01015,1.0103,1.01015,1.0103,8200000.0
2008-07-24 06:17:00,1.0104,1.0104,1.0104,1.0104,39300000.0
2008-07-24 06:18:00,1.01035,1.01035,1.0103,1.0103,17400000.0
2008-07-24 06:19:00,1.0103,1.0103,1.0103,1.0103,3900000.0
2008-07-24 06:20:00,1.01025,1.01037,1.01018,1.01018,13700000.0
2008-07-24 06:21:00,1.0103,1.0103,1.0103,1.0103,7500000.0
2008-07-24 06:22:00,1.0103,1.0103,1.0103,1.0103,3300000.0
2008-07-24 06:23:00,1.0103,1.0104,1.0103,1.0104,4500000.0
2008-07-24 06:24:00,1.0103,1.0103,1.0103,1.0103,3300000.0
2008-07-24 06:25:00,1.0104,1.0104,1.0104,1.0104,1000000.0
2008-07-24 06:26:00,1.0103,1.0103,1.0103,1.0103,3300000.0
2008-07-24 06:27:00,1.01045,1.01058,1.01045,1.01045,322900002.0
2008-07-24 06:28:00,1.01025,1.0104,1.01025,1.0103,11100000.0
2008-07-24 06:29:00,1.0103,1.0103,1.0103,1.0103,3500000.0
2008-07-24 06:30:00,1.01025,1.0103,1.01006,1.0103,25700000.0
2008-07-24 06:31:00,1.0104,1.0104,1.0103,1.0103,8000000.0
2008-07-24 06:32:00,1.0103,1.0104,1.0103,1.0104,4500000.0
2008-07-24 06:33:00,1.0104,1.0104,1.0104,1.0104,7000000.0
2008-07-24 06:34:00,1.0104,1.0104,1.0104,1.0104,1000000.0
2008-07-24 06:35:00,1.01018,1.01032,1.01016,1.01016,17200000.0
2008-07-24 06:36:00,1.0104,1.0104,1.0103,1.0103,11500000.0
2008-07-24 06:37:00,1.0103,1.0103,1.0103,1.0103,3500000.0
2008-07-24 06:38:00,1.0103,1.0104,1.0103,1.0104,5500000.0
2008-07-24 06:39:00,1.0104,1.0104,1.0103,1.0104,7500000.0
2008-07-24 06:40:00,1.01035,1.01035,1.0103,1.0103,11200000.0
2008-07-24 06:41:00,1.0103,1.0103,1.0103,1.0103,2400000.0
2008-07-24 06:42:00,1.01038,1.01038,1.01024,1.01037,10500000.0
2008-07-24 06:43:00,1.0103,1.0103,1.0103,1.0103,2400000.0
2008-07-24 06:44:00,1.0103,1.0103,1.0103,1.0103,2400000.0
2008-07-24 06:45:00,1.0103,1.0103,1.0103,1.0103,4300000.0
2008-07-24 06:46:00,1.0103,1.0103,1.0103,1.0103,2100000.0
2008-07-24 06:47:00,1.0103,1.0104,1.01025,1.0103,9800000.0
2008-07-24 06:48:00,1.0103,1.0103,1.0103,1.0103,10600000.0
2008-07-24 06:49:00,1.0103,1.0103,1.0103,1.0103,3500000.0
2008-07-24 06:50:00,1.01003,1.01033,1.01003,1.01033,26000000.0
2008-07-24 06:51:00,1.0103,1.0104,1.0102,1.0102,8600000.0
2008-07-24 06:52:00,1.0101,1.0101,1.0101,1.0101,7700000.0
2008-07-24 06:53:00,1.0102,1.01033,1.01007,1.01012,55100000.0
2008-07-24 06:54:00,1.0101,1.0101,1.0101,1.0101,6800000.0
2008-07-24 06:55:00,1.01012,1.01012,1.00991,1.00991,43700000.0
2008-07-24 06:56:00,1.0101,1.0101,1.0101,1.0101,3200000.0
2008-07-24 06:57:00,1.01015,1.01018,1.00994,1.01018,39400000.0
2008-07-24 06:58:00,1.0101,1.0101,1.0101,1.0101,9600000.0
2008-07-24 06:59:00,1.00981,1.0103,1.00981,1.0103,105600000.0
2008-07-24 07:00:00,1.0101,1.0101,1.0101,1.0101,21000000.0
2008-07-24 07:01:00,1.0101,1.0101,1.0101,1.0101,14700000.0
2008-07-24 07:02:00,1.00994,1.01025,1.00992,1.01025,145700000.0
2008-07-24 07:03:00,1.01024,1.01026,1.01004,1.01026,19800000.0
2008-07-24 07:04:00,1.0101,1.0101,1.0101,1.0101,5300000.0
2008-07-24 07:05:00,1.01051,1.01051,1.01008,1.01032,170100000.0
2008-07-24 07:06:00,1.0101,1.0102,1.0101,1.0101,43600000.0
2008-07-24 07:07:00,1.0102,1.0103,1.0101,1.0101,17800000.0
2008-07-24 07:08:00,1.0101,1.0101,1.0101,1.0101,13000000.0
2008-07-24 07:09:00,1.01002,1.01013,1.00972,1.01013,116500000.0
2008-07-24 07:10:00,1.0101,1.0101,1.0101,1.0101,5400000.0
2008-07-24 07:11:00,1.0101,1.0102,1.0101,1.0102,6200000.0
2008-07-24 07:12:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 07:13:00,1.0101,1.0101,1.0101,1.0101,12700000.0
2008-07-24 07:14:00,1.0101,1.0102,1.0101,1.0101,22100000.0
2008-07-24 07:15:00,1.0101,1.0102,1.0101,1.0102,5200000.0
2008-07-24 07:16:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 07:17:00,1.0102,1.0102,1.0102,1.0102,3000000.0
2008-07-24 07:18:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 07:19:00,1.0102,1.0102,1.0102,1.0102,1000000.0
2008-07-24 07:20:00,1.0099,1.0101,1.0097,1.0098,42400000.0
2008-07-24 07:21:00,1.0098,1.0101,1.0098,1.0101,18016192.0
2008-07-24 07:22:00,1.00987,1.00987,1.00958,1.00977,63600000.0
2008-07-24 07:23:00,1.0098,1.0101,1.0096,1.0097,63800000.0
2008-07-24 07:24:00,1.0098,1.0098,1.0096,1.0096,10000000.0
2008-07-24 07:25:00,1.0096,1.0096,1.0096,1.0096,21200000.0
2008-07-24 07:26:00,1.0096,1.0096,1.0096,1.0096,2200000.0
2008-07-24 07:27:00,1.00965,1.00965,1.00965,1.00965,2100000.0
2008-07-24 07:28:00,1.00965,1.00965,1.00965,1.00965,4200000.0
2008-07-24 07:29:00,1.00965,1.0099,1.00965,1.0097,73000000.0
2008-07-24 07:30:00,1.0097,1.0097,1.0097,1.0097,2200000.0
2008-07-24 07:31:00,1.00983,1.00983,1.00949,1.00976,72900000.0
2008-07-24 07:32:00,1.0097,1.0097,1.0097,1.0097,2400000.0
2008-07-24 07:33:00,1.0097,1.0097,1.0097,1.0097,4400000.0
2008-07-24 07:34:00,1.0097,1.0097,1.0097,1.0097,8700000.0
2008-07-24 07:35:00,1.0097,1.0097,1.0097,1.0097,4200000.0
2008-07-24 07:36:00,1.0097,1.0097,1.0097,1.0097,7800000.0
2008-07-24 07:37:00,1.0098,1.0098,1.0097,1.0097,10600000.0
2008-07-24 07:38:00,1.0097,1.0097,1.0097,1.0097,1300000.0
2008-07-24 07:39:00,1.00981,1.00986,1.00935,1.00962,20200000.0
2008-07-24 07:40:00,1.0097,1.0098,1.0097,1.0098,10600000.0
2008-07-24 07:41:00,1.0097,1.0098,1.0097,1.0098,16600000.0
2008-07-24 07:42:00,1.00963,1.0099,1.00929,1.00965,166300000.0
2008-07-24 07:43:00,1.0098,1.0098,1.0098,1.0098,2400000.0
2008-07-24 07:44:00,1.0098,1.0101,1.0098,1.0101,16800000.0
2008-07-24 07:45:00,1.0101,1.0101,1.0098,1.0098,18400000.0
2008-07-24 07:46:00,1.0098,1.0098,1.0096,1.0096,28300000.0
2008-07-24 07:47:00,1.0096,1.0096,1.0096,1.0096,2200000.0
2008-07-24 07:48:00,1.00939,1.00981,1.00932,1.00965,42500000.0
2008-07-24 07:49:00,1.0096,1.0096,1.0096,1.0096,2400000.0
2008-07-24 07:50:00,1.0096,1.0096,1.0096,1.0096,2200000.0
2008-07-24 07:51:00,1.0096,1.0096,1.0096,1.0096,2100000.0
2008-07-24 07:52:00,1.0096,1.0098,1.0096,1.0097,19000000.0
2008-07-24 07:53:00,1.0097,1.0097,1.0097,1.0097,3000000.0
2008-07-24 07:54:00,1.00947,1.0098,1.00947,1.00956,12000000.0
2008-07-24 07:55:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-07-24 07:56:00,1.0097,1.0097,1.0097,1.0097,1000000.0
2008-07-24 07:57:00,1.00965,1.0097,1.00965,1.0097,5200000.0
2008-07-24 07:58:00,1.0097,1.0097,1.0097,1.0097,4200000.0
2008-07-24 07:59:00,1.0097,1.0098,1.0097,1.0097,14000000.0
2008-07-24 08:00:00,1.0098,1.0098,1.0097,1.0097,10800000.0
2008-07-24 08:01:00,1.00975,1.00975,1.00965,1.0097,17000000.0
2008-07-24 08:02:00,1.0097,1.0097,1.0097,1.0097,2400000.0
2008-07-24 08:03:00,1.0097,1.0097,1.0097,1.0097,2200000.0
2008-07-24 08:04:00,1.0097,1.0097,1.0096,1.0096,13200000.0
2008-07-24 08:05:00,1.0096,1.0096,1.0096,1.0096,2200000.0
2008-07-24 08:06:00,1.0096,1.0097,1.0096,1.00965,11500000.0
2008-07-24 08:07:00,1.0097,1.0097,1.00965,1.00965,6200000.0
2008-07-24 08:08:00,1.00965,1.0097,1.00965,1.0097,70800000.0
2008-07-24 08:09:00,1.0098,1.0098,1.00965,1.00975,53400000.0
2008-07-24 08:10:00,1.0098,1.0098,1.0096,1.00965,43700000.0
2008-07-24 08:11:00,1.00965,1.00965,1.0096,1.00965,15300000.0
2008-07-24 08:12:00,1.0096,1.00965,1.0096,1.00965,79300000.0
2008-07-24 08:13:00,1.0095,1.00972,1.00935,1.00966,20200000.0
2008-07-24 08:14:00,1.00965,1.00965,1.00965,1.00965,2100000.0
2008-07-24 08:15:00,1.0096,1.0097,1.0096,1.00965,59700000.0
2008-07-24 08:16:00,1.0096,1.0098,1.0096,1.0097,62500000.0
2008-07-24 08:17:00,1.00965,1.00965,1.00965,1.00965,5400000.0
2008-07-24 08:18:00,1.00965,1.0099,1.00965,1.0098,33500000.0
2008-07-24 08:19:00,1.00964,1.00984,1.00951,1.00953,29000000.0
2008-07-24 08:20:00,1.0097,1.0097,1.0097,1.0097,19800000.0
2008-07-24 08:21:00,1.0097,1.0098,1.0097,1.0098,11600000.0
2008-07-24 08:22:00,1.0098,1.0099,1.00975,1.0098,11300000.0
2008-07-24 08:23:00,1.0098,1.0098,1.0097,1.0097,29900000.0
2008-07-24 08:24:00,1.0097,1.00975,1.00965,1.0097,159700000.0
2008-07-24 08:25:00,1.00936,1.0097,1.00936,1.00954,144999998.0
2008-07-24 08:26:00,1.0097,1.0097,1.0097,1.0097,2100000.0
2008-07-24 08:27:00,1.00975,1.0098,1.00965,1.0097,33500000.0
2008-07-24 08:28:00,1.00965,1.0097,1.0096,1.0097,23100000.0
2008-07-24 08:29:00,1.0097,1.00975,1.0096,1.0097,23500000.0
2008-07-24 08:30:00,1.0097,1.0097,1.0097,1.0097,34400000.0
2008-07-24 08:31:00,1.00947,1.00976,1.00947,1.00947,40600000.0
2008-07-24 08:32:00,1.0097,1.0097,1.0097,1.0097,2100000.0
2008-07-24 08:33:00,1.0098,1.0099,1.0098,1.0099,16200000.0
2008-07-24 08:34:00,1.0098,1.0098,1.0098,1.0098,4300000.0
2008-07-24 08:35:00,1.0098,1.0098,1.0098,1.0098,8600000.0
2008-07-24 08:36:00,1.01,1.0101,1.0099,1.0101,148300000.0
2008-07-24 08:37:00,1.01,1.01,1.01,1.01,4300000.0
2008-07-24 08:38:00,1.01,1.01,1.00995,1.00995,16000000.0
2008-07-24 08:39:00,1.01005,1.0101,1.0099,1.01,54400000.0
2008-07-24 08:40:00,1.01,1.0101,1.01,1.01,33200000.0
2008-07-24 08:41:00,1.01005,1.0102,1.01,1.0101,80600000.0
2008-07-24 08:42:00,1.0101,1.0101,1.01005,1.01005,9400000.0
2008-07-24 08:43:00,1.0101,1.0102,1.0101,1.0101,28200000.0
2008-07-24 08:44:00,1.0101,1.0101,1.01005,1.01005,6400000.0
2008-07-24 08:45:00,1.0102,1.0104,1.0102,1.01035,130000000.0
2008-07-24 08:46:00,1.01035,1.0104,1.0103,1.0104,47300000.0
2008-07-24 08:47:00,1.0104,1.0104,1.01035,1.01035,3100000.0
2008-07-24 08:48:00,1.0103,1.01035,1.0103,1.01035,9700000.0
2008-07-24 08:49:00,1.01035,1.01035,1.01035,1.01035,2100000.0
2008-07-24 08:50:00,1.01035,1.0104,1.0099,1.01005,66600000.0
2008-07-24 08:51:00,1.0101,1.0101,1.0101,1.0101,10700000.0
2008-07-24 08:52:00,1.0102,1.0102,1.0101,1.0101,17200000.0
2008-07-24 08:53:00,1.01015,1.0103,1.0101,1.0102,62200000.0
2008-07-24 08:54:00,1.0102,1.0102,1.0096,1.0096,75600000.0
2008-07-24 08:55:00,1.00955,1.0097,1.0095,1.0095,35600000.0
2008-07-24 08:56:00,1.0096,1.0096,1.0095,1.0095,45400000.0
2008-07-24 08:57:00,1.0095,1.0095,1.0092,1.0092,148200000.0
2008-07-24 08:58:00,1.0092,1.0093,1.0092,1.00925,188600000.0
2008-07-24 08:59:00,1.00925,1.00925,1.0091,1.0091,43900000.0
2008-07-24 09:00:00,1.0091,1.0094,1.0091,1.0093,313900000.0
2008-07-24 09:01:00,1.0093,1.0094,1.0093,1.0094,44400000.0
2008-07-24 09:02:00,1.0094,1.0094,1.00905,1.00905,51000000.0
2008-07-24 09:03:00,1.00905,1.0091,1.00885,1.00885,50400000.0
2008-07-24 09:04:00,1.00885,1.009,1.0088,1.009,68300000.0
2008-07-24 09:05:00,1.0092,1.00965,1.0092,1.00925,136400000.0
2008-07-24 09:06:00,1.00925,1.00925,1.00895,1.0091,133400000.0
2008-07-24 09:07:00,1.00915,1.00915,1.0091,1.0091,54800000.0
2008-07-24 09:08:00,1.0091,1.0091,1.00895,1.009,31600000.0
2008-07-24 09:09:00,1.0091,1.00915,1.009,1.00915,56900000.0
2008-07-24 09:10:00,1.00915,1.0092,1.0091,1.0092,67600000.0
2008-07-24 09:11:00,1.0092,1.00925,1.00885,1.00885,57100000.0
2008-07-24 09:12:00,1.00885,1.009,1.00875,1.0089,130500000.0
2008-07-24 09:13:00,1.0089,1.00895,1.00875,1.0089,162800000.0
2008-07-24 09:14:00,1.0089,1.0092,1.00875,1.00915,222900000.0
2008-07-24 09:15:00,1.00915,1.0092,1.0083,1.00835,174400000.0
2008-07-24 09:16:00,1.0084,1.0085,1.00835,1.0085,82500000.0
2008-07-24 09:17:00,1.0085,1.0087,1.0085,1.00865,50400000.0
2008-07-24 09:18:00,1.00865,1.00875,1.00865,1.0087,230900000.0
2008-07-24 09:19:00,1.0088,1.0088,1.0087,1.00875,26900000.0
2008-07-24 09:20:00,1.00875,1.0088,1.0087,1.0088,18700000.0
2008-07-24 09:21:00,1.0087,1.0088,1.0087,1.0088,18600000.0
2008-07-24 09:22:00,1.0087,1.0088,1.0087,1.00875,48600000.0
2008-07-24 09:23:00,1.00875,1.00875,1.0087,1.00875,53600000.0
2008-07-24 09:24:00,1.00875,1.0089,1.00875,1.00875,30500000.0
2008-07-24 09:25:00,1.0089,1.009,1.0089,1.009,18400000.0
2008-07-24 09:26:00,1.009,1.0091,1.00895,1.009,43300000.0
2008-07-24 09:27:00,1.009,1.0091,1.0087,1.0087,107400000.0
2008-07-24 09:28:00,1.0087,1.00905,1.00865,1.009,153500000.0
2008-07-24 09:29:00,1.009,1.0092,1.00885,1.00885,94600000.0
2008-07-24 09:30:00,1.0089,1.0089,1.00875,1.0088,17700000.0
2008-07-24 09:31:00,1.0088,1.0088,1.0085,1.00855,161700000.0
2008-07-24 09:32:00,1.00855,1.0086,1.0085,1.0085,20100000.0
2008-07-24 09:33:00,1.0085,1.0085,1.0085,1.0085,25200000.0
2008-07-24 09:34:00,1.0085,1.0086,1.00845,1.00845,53000000.0
2008-07-24 09:35:00,1.0085,1.00875,1.0085,1.0086,51200000.0
2008-07-24 09:36:00,1.0086,1.0089,1.0085,1.00875,83200000.0
2008-07-24 09:37:00,1.00875,1.009,1.00875,1.009,43500000.0
2008-07-24 09:38:00,1.0089,1.00895,1.0086,1.0087,124900000.0
2008-07-24 09:39:00,1.00875,1.0089,1.00865,1.0088,62100000.0
2008-07-24 09:40:00,1.0087,1.0088,1.00865,1.00875,75200000.0
2008-07-24 09:41:00,1.0088,1.0091,1.00875,1.00875,126900000.0
2008-07-24 09:42:00,1.0088,1.0089,1.00845,1.00845,140300000.0
2008-07-24 09:43:00,1.00845,1.0087,1.00845,1.00865,39800000.0
2008-07-24 09:44:00,1.00865,1.00865,1.0084,1.0085,85000000.0
2008-07-24 09:45:00,1.00855,1.0089,1.00855,1.0088,120800000.0
2008-07-24 09:46:00,1.0089,1.0089,1.0086,1.00865,30800000.0
2008-07-24 09:47:00,1.0087,1.0088,1.00865,1.00865,37300000.0
2008-07-24 09:48:00,1.00865,1.00865,1.0086,1.0086,6500000.0
2008-07-24 09:49:00,1.0086,1.0087,1.0086,1.0087,14200000.0
2008-07-24 09:50:00,1.0087,1.0087,1.0086,1.00865,84000000.0
2008-07-24 09:51:00,1.00865,1.0087,1.0086,1.0087,103500000.0
2008-07-24 09:52:00,1.00875,1.0088,1.00875,1.0088,19800000.0
2008-07-24 09:53:00,1.0087,1.0088,1.00865,1.0087,37900000.0
2008-07-24 09:54:00,1.00865,1.0088,1.00865,1.0087,46900000.0
2008-07-24 09:55:00,1.0087,1.0088,1.0086,1.0087,114700000.0
2008-07-24 09:56:00,1.0088,1.00915,1.00875,1.0091,85100000.0
2008-07-24 09:57:00,1.0091,1.0097,1.0091,1.00935,56300000.0
2008-07-24 09:58:00,1.0093,1.00965,1.0092,1.0095,129000000.0
2008-07-24 09:59:00,1.0095,1.0098,1.0094,1.0096,94200000.0
2008-07-24 10:00:00,1.0096,1.01025,1.0096,1.0101,88900000.0
2008-07-24 10:01:00,1.0101,1.0101,1.0095,1.0097,68100000.0
2008-07-24 10:02:00,1.0097,1.0097,1.0094,1.0096,92600000.0
2008-07-24 10:03:00,1.0096,1.0096,1.00955,1.00955,5200000.0
2008-07-24 10:04:00,1.00955,1.0096,1.0095,1.0096,41600000.0
2008-07-24 10:05:00,1.00955,1.00955,1.00945,1.00955,95400000.0
2008-07-24 10:06:00,1.0097,1.0098,1.00945,1.00955,233000000.0
2008-07-24 10:07:00,1.00955,1.0098,1.00955,1.00955,72700000.0
2008-07-24 10:08:00,1.00955,1.0105,1.00955,1.0103,257900000.0
2008-07-24 10:09:00,1.0103,1.0103,1.00995,1.0102,159100000.0
2008-07-24 10:10:00,1.0102,1.0102,1.01015,1.0102,24600000.0
2008-07-24 10:11:00,1.0102,1.0105,1.01015,1.0105,73400000.0
2008-07-24 10:12:00,1.0106,1.0107,1.0103,1.0104,179700000.0
2008-07-24 10:13:00,1.0104,1.0105,1.0104,1.01045,74300000.0
2008-07-24 10:14:00,1.01045,1.0106,1.01025,1.01025,141300000.0
2008-07-24 10:15:00,1.0103,1.0104,1.01025,1.01035,52500000.0
2008-07-24 10:16:00,1.0104,1.0106,1.0104,1.0105,75400000.0
2008-07-24 10:17:00,1.01055,1.0107,1.01055,1.01065,87500000.0
2008-07-24 10:18:00,1.01065,1.0107,1.01065,1.0107,30500000.0
2008-07-24 10:19:00,1.0107,1.0109,1.0107,1.0108,43000000.0
2008-07-24 10:20:00,1.01085,1.01085,1.01075,1.0108,50700000.0
2008-07-24 10:21:00,1.0108,1.0108,1.0105,1.01055,178100000.0
2008-07-24 10:22:00,1.0106,1.0106,1.0106,1.0106,16200000.0
2008-07-24 10:23:00,1.01065,1.01065,1.01055,1.0106,65700000.0
2008-07-24 10:24:00,1.0106,1.01065,1.0106,1.01065,23400000.0
2008-07-24 10:25:00,1.01065,1.01075,1.0106,1.0107,114500000.0
2008-07-24 10:26:00,1.0107,1.01075,1.0107,1.0107,45400000.0
2008-07-24 10:27:00,1.0107,1.0108,1.0107,1.01075,74700000.0
2008-07-24 10:28:00,1.0108,1.0108,1.01075,1.01075,54800000.0
2008-07-24 10:29:00,1.01075,1.0108,1.0107,1.01075,25300000.0
2008-07-24 10:30:00,1.01075,1.0111,1.01075,1.0111,182500000.0
2008-07-24 10:31:00,1.0111,1.0112,1.0109,1.0112,83300000.0
2008-07-24 10:32:00,1.01115,1.0115,1.01115,1.01135,141300000.0
2008-07-24 10:33:00,1.0113,1.0113,1.0112,1.0112,101900000.0
2008-07-24 10:34:00,1.0112,1.0113,1.0111,1.01115,203900000.0
2008-07-24 10:35:00,1.01115,1.0112,1.0108,1.01085,247600000.0
2008-07-24 10:36:00,1.01085,1.01085,1.0107,1.0107,74000000.0
2008-07-24 10:37:00,1.0107,1.0107,1.01065,1.01065,41400000.0
2008-07-24 10:38:00,1.0107,1.0108,1.0107,1.01075,37700000.0
2008-07-24 10:39:00,1.0108,1.0108,1.0105,1.0105,102300000.0
2008-07-24 10:40:00,1.0105,1.0106,1.01045,1.01055,114500000.0
2008-07-24 10:41:00,1.01055,1.0106,1.01055,1.0106,45200000.0
2008-07-24 10:42:00,1.0106,1.0107,1.0106,1.01065,68700000.0
2008-07-24 10:43:00,1.0106,1.0106,1.0106,1.0106,4300000.0
2008-07-24 10:44:00,1.01065,1.01065,1.01065,1.01065,4200000.0
2008-07-24 10:45:00,1.0107,1.0108,1.0107,1.0108,9500000.0
2008-07-24 10:46:00,1.0108,1.0108,1.0105,1.0105,54100000.0
2008-07-24 10:47:00,1.01055,1.01055,1.0103,1.0104,59100000.0
2008-07-24 10:48:00,1.0104,1.0107,1.0104,1.0107,82100000.0
2008-07-24 10:49:00,1.0107,1.0107,1.01035,1.0104,138780000.0
2008-07-24 10:50:00,1.0104,1.01055,1.01035,1.01045,141600000.0
2008-07-24 10:51:00,1.0104,1.0104,1.0104,1.0104,20900000.0
2008-07-24 10:52:00,1.0104,1.0104,1.0104,1.0104,39600000.0
2008-07-24 10:53:00,1.0104,1.0105,1.01005,1.0102,89500000.0
2008-07-24 10:54:00,1.0102,1.0102,1.0102,1.0102,13200000.0
2008-07-24 10:55:00,1.0103,1.0103,1.0102,1.0102,25200000.0
2008-07-24 10:56:00,1.0102,1.01025,1.0102,1.01025,7500000.0
2008-07-24 10:57:00,1.01025,1.011,1.01025,1.01055,193200000.0
2008-07-24 10:58:00,1.0106,1.01075,1.01055,1.01065,108400000.0
2008-07-24 10:59:00,1.01065,1.01075,1.01065,1.01075,17200000.0
2008-07-24 11:00:00,1.0107,1.0107,1.01045,1.01045,28600000.0
2008-07-24 11:01:00,1.01045,1.0106,1.01045,1.0105,20700000.0
2008-07-24 11:02:00,1.0105,1.0106,1.0104,1.0106,74800000.0
2008-07-24 11:03:00,1.0105,1.01055,1.0102,1.01035,271400000.0
2008-07-24 11:04:00,1.01035,1.01035,1.0099,1.00995,184900000.0
2008-07-24 11:05:00,1.0099,1.0099,1.0095,1.00965,183700000.0
2008-07-24 11:06:00,1.00965,1.0097,1.0096,1.0097,58300000.0
2008-07-24 11:07:00,1.0097,1.00975,1.0096,1.0096,45000000.0
2008-07-24 11:08:00,1.0096,1.0096,1.0096,1.0096,22600000.0
2008-07-24 11:09:00,1.0096,1.0097,1.0095,1.00965,64900000.0
2008-07-24 11:10:00,1.0098,1.0098,1.00945,1.00945,61600000.0
2008-07-24 11:11:00,1.00945,1.0095,1.00935,1.0094,45500000.0
2008-07-24 11:12:00,1.0094,1.0094,1.0093,1.0093,69600000.0
2008-07-24 11:13:00,1.0093,1.0096,1.0093,1.00935,100100000.0
2008-07-24 11:14:00,1.0094,1.0095,1.00905,1.00915,173300000.0
2008-07-24 11:15:00,1.0092,1.0094,1.0091,1.0092,238800000.0
2008-07-24 11:16:00,1.00935,1.0095,1.009,1.009,71800000.0
2008-07-24 11:17:00,1.009,1.00935,1.009,1.00915,94200000.0
2008-07-24 11:18:00,1.0092,1.0095,1.0092,1.0094,99400000.0
2008-07-24 11:19:00,1.0094,1.0096,1.0094,1.00945,42600000.0
2008-07-24 11:20:00,1.0095,1.0095,1.0088,1.00895,228680000.0
2008-07-24 11:21:00,1.00895,1.0092,1.00885,1.0091,147800000.0
2008-07-24 11:22:00,1.0091,1.0091,1.00905,1.00905,14900000.0
2008-07-24 11:23:00,1.00905,1.00905,1.009,1.009,26100000.0
2008-07-24 11:24:00,1.0091,1.0091,1.0088,1.0088,48200000.0
2008-07-24 11:25:00,1.00885,1.00885,1.00855,1.0087,108400000.0
2008-07-24 11:26:00,1.0086,1.0086,1.0083,1.0085,104300000.0
2008-07-24 11:27:00,1.0084,1.0089,1.00835,1.0088,112600000.0
2008-07-24 11:28:00,1.0087,1.0088,1.00865,1.00875,70700000.0
2008-07-24 11:29:00,1.00875,1.0088,1.00855,1.0086,66900000.0
2008-07-24 11:30:00,1.0086,1.00875,1.00855,1.00875,52400000.0
2008-07-24 11:31:00,1.00875,1.0088,1.00865,1.00865,36300000.0
2008-07-24 11:32:00,1.00865,1.00865,1.00865,1.00865,6400000.0
2008-07-24 11:33:00,1.009,1.009,1.00895,1.00895,29000000.0
2008-07-24 11:34:00,1.00895,1.009,1.00885,1.009,38600000.0
2008-07-24 11:35:00,1.0089,1.009,1.00865,1.00885,151600000.0
2008-07-24 11:36:00,1.0089,1.00905,1.0089,1.009,42000000.0
2008-07-24 11:37:00,1.0091,1.0092,1.00905,1.00905,34900000.0
2008-07-24 11:38:00,1.00905,1.0092,1.00905,1.00905,73100000.0
2008-07-24 11:39:00,1.00905,1.0092,1.009,1.0091,122500000.0
2008-07-24 11:40:00,1.0091,1.0092,1.00905,1.00905,152800000.0
2008-07-24 11:41:00,1.00905,1.0091,1.00905,1.00905,83300000.0
2008-07-24 11:42:00,1.00905,1.0091,1.009,1.009,155000000.0
2008-07-24 11:43:00,1.00905,1.00905,1.0088,1.0088,35500000.0
2008-07-24 11:44:00,1.00875,1.00875,1.00855,1.00865,205300000.0
2008-07-24 11:45:00,1.00865,1.00875,1.0083,1.00835,100900000.0
2008-07-24 11:46:00,1.0083,1.00835,1.00805,1.0081,68500000.0
2008-07-24 11:47:00,1.0081,1.0081,1.0078,1.0078,110000000.0
2008-07-24 11:48:00,1.00795,1.00795,1.0078,1.00785,60000000.0
2008-07-24 11:49:00,1.008,1.0082,1.00795,1.00815,178700000.0
2008-07-24 11:50:00,1.00815,1.0082,1.00815,1.0082,57800000.0
2008-07-24 11:51:00,1.0082,1.0083,1.00815,1.00815,51300000.0
2008-07-24 11:52:00,1.0082,1.0083,1.00795,1.008,100100000.0
2008-07-24 11:53:00,1.008,1.0081,1.0079,1.00795,95700000.0
2008-07-24 11:54:00,1.00795,1.008,1.00785,1.0079,82700000.0
2008-07-24 11:55:00,1.00795,1.00795,1.00795,1.00795,6300000.0
2008-07-24 11:56:00,1.008,1.0081,1.0079,1.0081,71600000.0
2008-07-24 11:57:00,1.0081,1.0081,1.00805,1.00805,19500000.0
2008-07-24 11:58:00,1.0081,1.0084,1.0081,1.0083,166500000.0
2008-07-24 11:59:00,1.0083,1.0088,1.00815,1.0087,247300000.0
2008-07-24 12:00:00,1.0087,1.0087,1.0085,1.0085,30900000.0
2008-07-24 12:01:00,1.0086,1.0086,1.00835,1.00835,134100000.0
2008-07-24 12:02:00,1.00835,1.0084,1.00805,1.0082,136800000.0
2008-07-24 12:03:00,1.0082,1.0083,1.008,1.008,77100000.0
2008-07-24 12:04:00,1.008,1.0081,1.00795,1.0081,88800000.0
2008-07-24 12:05:00,1.00805,1.00805,1.0076,1.0078,231600000.0
2008-07-24 12:06:00,1.00765,1.0079,1.0076,1.00785,78400000.0
2008-07-24 12:07:00,1.00785,1.0081,1.00785,1.0081,13400000.0
2008-07-24 12:08:00,1.00805,1.0083,1.00805,1.0083,61000000.0
2008-07-24 12:09:00,1.00825,1.0084,1.00825,1.0083,150300000.0
2008-07-24 12:10:00,1.0084,1.0088,1.00815,1.00815,224200000.0
2008-07-24 12:11:00,1.0082,1.0086,1.00805,1.00825,178300000.0
2008-07-24 12:12:00,1.0083,1.0083,1.0082,1.0083,91300000.0
2008-07-24 12:13:00,1.0083,1.0083,1.0083,1.0083,3300000.0
2008-07-24 12:14:00,1.0083,1.0084,1.0083,1.00835,43700000.0
2008-07-24 12:15:00,1.00835,1.0085,1.0083,1.00835,117600000.0
2008-07-24 12:16:00,1.0084,1.0086,1.00835,1.00845,113100000.0
2008-07-24 12:17:00,1.00845,1.0085,1.00845,1.0085,11800000.0
2008-07-24 12:18:00,1.0087,1.009,1.0086,1.0088,57600000.0
2008-07-24 12:19:00,1.0091,1.01065,1.009,1.00945,190580000.0
2008-07-24 12:20:00,1.0094,1.0094,1.00925,1.00925,62400000.0
2008-07-24 12:21:00,1.0093,1.0093,1.00925,1.00925,39500000.0
2008-07-24 12:22:00,1.00925,1.00925,1.0092,1.0092,43100000.0
2008-07-24 12:23:00,1.0092,1.00935,1.0091,1.00935,85100000.0
2008-07-24 12:24:00,1.00935,1.00935,1.00925,1.00925,9400000.0
2008-07-24 12:25:00,1.00925,1.0095,1.00895,1.009,101400000.0
2008-07-24 12:26:00,1.009,1.00925,1.009,1.00925,111700000.0
2008-07-24 12:27:00,1.0094,1.0098,1.0094,1.0098,119500000.0
2008-07-24 12:28:00,1.00975,1.0098,1.0096,1.0098,111200000.0
2008-07-24 12:29:00,1.0097,1.0098,1.0097,1.00975,36200000.0
2008-07-24 12:30:00,1.00975,1.0099,1.00975,1.0099,39800000.0
2008-07-24 12:31:00,1.0099,1.0099,1.0098,1.0099,22500000.0
2008-07-24 12:32:00,1.0098,1.00985,1.0098,1.0098,38100000.0
2008-07-24 12:33:00,1.0098,1.01,1.00975,1.01,17100000.0
2008-07-24 12:34:00,1.01,1.0101,1.0098,1.0098,124000000.0
2008-07-24 12:35:00,1.0098,1.0098,1.0096,1.0096,44300000.0
2008-07-24 12:36:00,1.0096,1.0098,1.0096,1.0098,35400000.0
2008-07-24 12:37:00,1.00985,1.0099,1.0098,1.00985,55000000.0
2008-07-24 12:38:00,1.00985,1.0099,1.0098,1.0099,52400000.0
2008-07-24 12:39:00,1.0099,1.01,1.00985,1.0099,62900000.0
2008-07-24 12:40:00,1.01,1.01,1.00905,1.0092,189900000.0
2008-07-24 12:41:00,1.0092,1.00965,1.0092,1.0095,193600000.0
2008-07-24 12:42:00,1.00955,1.0098,1.00955,1.0096,126000000.0
2008-07-24 12:43:00,1.0096,1.0096,1.0094,1.0094,48300000.0
2008-07-24 12:44:00,1.00945,1.0095,1.00925,1.00925,40300000.0
2008-07-24 12:45:00,1.0093,1.00945,1.0093,1.00945,131200000.0
2008-07-24 12:46:00,1.00945,1.0098,1.0094,1.0097,138400000.0
2008-07-24 12:47:00,1.0097,1.0097,1.00965,1.00965,36600000.0
2008-07-24 12:48:00,1.00965,1.00965,1.00965,1.00965,16200000.0
2008-07-24 12:49:00,1.00965,1.0097,1.0096,1.00965,45000000.0
2008-07-24 12:50:00,1.00965,1.00965,1.00945,1.0095,193900000.0
2008-07-24 12:51:00,1.0095,1.0096,1.00925,1.0094,192700000.0
2008-07-24 12:52:00,1.0094,1.0095,1.0093,1.0094,117400000.0
2008-07-24 12:53:00,1.0094,1.00945,1.0094,1.00945,35600000.0
2008-07-24 12:54:00,1.00945,1.0097,1.00945,1.0097,65000000.0
2008-07-24 12:55:00,1.0097,1.0097,1.00945,1.00955,49300000.0
2008-07-24 12:56:00,1.00955,1.0096,1.0095,1.0096,56100000.0
2008-07-24 12:57:00,1.0096,1.0096,1.0094,1.0095,46100000.0
2008-07-24 12:58:00,1.0095,1.0095,1.0095,1.0095,34600000.0
2008-07-24 12:59:00,1.00965,1.00965,1.00925,1.0093,433600000.0
2008-07-24 13:00:00,1.0093,1.0094,1.00905,1.0094,162400000.0
2008-07-24 13:01:00,1.00955,1.00955,1.00935,1.00935,116200000.0
2008-07-24 13:02:00,1.00935,1.00955,1.009,1.00925,219760750.0
2008-07-24 13:03:00,1.0092,1.0092,1.00875,1.00885,180360750.0
2008-07-24 13:04:00,1.00885,1.0089,1.00875,1.00875,36000000.0
2008-07-24 13:05:00,1.0089,1.0093,1.00885,1.0093,124800000.0
2008-07-24 13:06:00,1.0093,1.0094,1.00915,1.00935,39100000.0
2008-07-24 13:07:00,1.0094,1.0094,1.0093,1.0093,12400000.0
2008-07-24 13:08:00,1.0093,1.0094,1.00925,1.0094,23600000.0
2008-07-24 13:09:00,1.0093,1.0093,1.0093,1.0093,13400000.0
2008-07-24 13:10:00,1.00928,1.00946,1.00926,1.00946,138200000.0
2008-07-24 13:11:00,1.00935,1.00935,1.00935,1.00935,12800000.0
2008-07-24 13:12:00,1.00935,1.00935,1.00935,1.00935,3200000.0
2008-07-24 13:13:00,1.00935,1.00935,1.0093,1.00935,25600000.0
2008-07-24 13:14:00,1.0094,1.0094,1.00915,1.0092,73800000.0
2008-07-24 13:15:00,1.0093,1.0093,1.0092,1.0092,17000000.0
2008-07-24 13:16:00,1.0093,1.0093,1.00915,1.0092,76400000.0
2008-07-24 13:17:00,1.0092,1.0093,1.0092,1.0093,83100000.0
2008-07-24 13:18:00,1.0093,1.0097,1.0093,1.00955,57600000.0
2008-07-24 13:19:00,1.0096,1.0096,1.0095,1.0095,14100000.0
2008-07-24 13:20:00,1.0095,1.0095,1.0095,1.0095,5000000.0
2008-07-24 13:21:00,1.0096,1.0096,1.0094,1.0095,16000000.0
2008-07-24 13:22:00,1.00935,1.0095,1.00935,1.0095,6400000.0
2008-07-24 13:23:00,1.0095,1.0095,1.0094,1.0095,15300000.0
2008-07-24 13:24:00,1.0095,1.0095,1.0094,1.0094,7700000.0
2008-07-24 13:25:00,1.0094,1.0095,1.0094,1.0095,22400000.0
2008-07-24 13:26:00,1.0094,1.0094,1.0094,1.0094,24700000.0
2008-07-24 13:27:00,1.0095,1.0095,1.00945,1.0095,5100000.0
2008-07-24 13:28:00,1.0094,1.00945,1.0094,1.00945,15200000.0
2008-07-24 13:29:00,1.0095,1.00955,1.00945,1.0095,33900000.0
2008-07-24 13:30:00,1.0095,1.0096,1.0094,1.0095,63100000.0
2008-07-24 13:31:00,1.0095,1.0096,1.0095,1.0096,81900000.0
2008-07-24 13:32:00,1.0096,1.0096,1.0094,1.0095,52900000.0
2008-07-24 13:33:00,1.0096,1.0096,1.0095,1.00955,12700000.0
2008-07-24 13:34:00,1.0096,1.0096,1.0095,1.0096,24600000.0
2008-07-24 13:35:00,1.0096,1.0096,1.00955,1.00955,20100000.0
2008-07-24 13:36:00,1.0096,1.0096,1.0095,1.0096,9700000.0
2008-07-24 13:37:00,1.0096,1.0096,1.0096,1.0096,2200000.0
2008-07-24 13:38:00,1.0097,1.0097,1.0096,1.00965,18900000.0
2008-07-24 13:39:00,1.00965,1.0099,1.0096,1.00975,25600000.0
2008-07-24 13:40:00,1.00975,1.0103,1.0097,1.01005,77300000.0
2008-07-24 13:41:00,1.01005,1.0101,1.01,1.01,37000000.0
2008-07-24 13:42:00,1.01,1.0104,1.00995,1.0104,104000000.0
2008-07-24 13:43:00,1.0104,1.0106,1.01015,1.01015,241900000.0
2008-07-24 13:44:00,1.01025,1.01035,1.0101,1.0102,132400000.0
2008-07-24 13:45:00,1.0102,1.0102,1.01005,1.01005,27200000.0
2008-07-24 13:46:00,1.01005,1.01005,1.01005,1.01005,3200000.0
2008-07-24 13:47:00,1.0101,1.01045,1.01005,1.0101,247800000.0
2008-07-24 13:48:00,1.0101,1.0101,1.01,1.01,102300000.0
2008-07-24 13:49:00,1.01001,1.01001,1.00963,1.00982,91700000.0
2008-07-24 13:50:00,1.01,1.01,1.00975,1.0098,210000000.0
2008-07-24 13:51:00,1.0098,1.01,1.0098,1.01,85000000.0
2008-07-24 13:52:00,1.01,1.01,1.0099,1.01,42600000.0
2008-07-24 13:53:00,1.01,1.01,1.00975,1.0098,30500000.0
2008-07-24 13:54:00,1.0097,1.0098,1.0097,1.0097,76900000.0
2008-07-24 13:55:00,1.0097,1.01,1.0097,1.01,112300000.0
2008-07-24 13:56:00,1.01,1.0101,1.00985,1.01,110500000.0
2008-07-24 13:57:00,1.01,1.0101,1.00985,1.01,97500000.0
2008-07-24 13:58:00,1.0099,1.0099,1.0099,1.0099,26700000.0
2008-07-24 13:59:00,1.0099,1.0099,1.0098,1.0099,17500000.0
2008-07-24 14:00:00,1.0099,1.01,1.0097,1.00985,153200000.0
2008-07-24 14:01:00,1.0099,1.0099,1.0097,1.00975,124100000.0
2008-07-24 14:02:00,1.00975,1.0098,1.0097,1.0098,50400000.0
2008-07-24 14:03:00,1.0098,1.0101,1.0098,1.0099,151000000.0
2008-07-24 14:04:00,1.0099,1.01,1.0099,1.01,6500000.0
2008-07-24 14:05:00,1.0099,1.0102,1.00975,1.00975,181100000.0
2008-07-24 14:06:00,1.00975,1.0102,1.00975,1.0102,117200000.0
2008-07-24 14:07:00,1.0102,1.0102,1.00985,1.00985,37100000.0
2008-07-24 14:08:00,1.00985,1.00985,1.00985,1.00985,2100000.0
2008-07-24 14:09:00,1.0098,1.00985,1.0098,1.00985,19700000.0
2008-07-24 14:10:00,1.00985,1.01,1.00985,1.01,11700000.0
2008-07-24 14:11:00,1.0099,1.0099,1.0099,1.0099,6800000.0
2008-07-24 14:12:00,1.0099,1.0099,1.0099,1.0099,47900000.0
2008-07-24 14:13:00,1.0099,1.01,1.0099,1.01,68400000.0
2008-07-24 14:14:00,1.01,1.01,1.0098,1.01,50600000.0
2008-07-24 14:15:00,1.0098,1.01,1.0097,1.01,19300000.0
2008-07-24 14:16:00,1.0098,1.0098,1.0097,1.0097,7600000.0
2008-07-24 14:17:00,1.0097,1.0097,1.00955,1.0096,24200000.0
2008-07-24 14:18:00,1.0097,1.0097,1.0096,1.0097,14300000.0
2008-07-24 14:19:00,1.0096,1.0098,1.0096,1.0096,72900000.0
2008-07-24 14:20:00,1.0096,1.0096,1.0096,1.0096,9000000.0
2008-07-24 14:21:00,1.0096,1.0098,1.0096,1.0096,123100000.0
2008-07-24 14:22:00,1.00965,1.0098,1.0096,1.00965,117500000.0
2008-07-24 14:23:00,1.00965,1.00965,1.0096,1.0096,44800000.0
2008-07-24 14:24:00,1.0096,1.0098,1.0096,1.0098,69200000.0
2008-07-24 14:25:00,1.0098,1.0098,1.0096,1.0096,47500000.0
2008-07-24 14:26:00,1.0096,1.0098,1.0096,1.0098,136000000.0
2008-07-24 14:27:00,1.0098,1.0098,1.00975,1.0098,15600000.0
2008-07-24 14:28:00,1.0098,1.0099,1.0098,1.0098,52600000.0
2008-07-24 14:29:00,1.0098,1.0099,1.0098,1.0099,60200000.0
2008-07-24 14:30:00,1.0098,1.0099,1.0095,1.00965,75500000.0
2008-07-24 14:31:00,1.0096,1.0098,1.0096,1.0098,28100000.0
2008-07-24 14:32:00,1.00965,1.0097,1.0095,1.0096,132499999.0
2008-07-24 14:33:00,1.0096,1.0096,1.00925,1.00955,286700000.0
2008-07-24 14:34:00,1.00955,1.01005,1.0095,1.01005,239000000.0
2008-07-24 14:35:00,1.01005,1.0102,1.00995,1.01005,78600000.0
2008-07-24 14:36:00,1.0101,1.0101,1.0095,1.00955,202500000.0
2008-07-24 14:37:00,1.0096,1.0097,1.0095,1.0096,105500000.0
2008-07-24 14:38:00,1.0096,1.0096,1.0095,1.0095,85900000.0
2008-07-24 14:39:00,1.0096,1.0098,1.00955,1.0098,68000000.0
2008-07-24 14:40:00,1.0098,1.0098,1.00975,1.00975,25200000.0
2008-07-24 14:41:00,1.0098,1.0098,1.00945,1.00955,110400000.0
2008-07-24 14:42:00,1.00955,1.0096,1.0094,1.0094,232000000.0
2008-07-24 14:43:00,1.0094,1.0095,1.0093,1.0094,238500000.0
2008-07-24 14:44:00,1.0094,1.0098,1.00935,1.0097,164400000.0
2008-07-24 14:45:00,1.0097,1.0098,1.0097,1.0098,65800000.0
2008-07-24 14:46:00,1.0098,1.0099,1.0098,1.0098,37300000.0
2008-07-24 14:47:00,1.0098,1.0099,1.0098,1.0099,7800000.0
2008-07-24 14:48:00,1.0099,1.0099,1.00985,1.0099,5200000.0
2008-07-24 14:49:00,1.00966,1.00983,1.00946,1.00953,171900000.0
2008-07-24 14:50:00,1.0099,1.0099,1.0095,1.0095,54801350.0
2008-07-24 14:51:00,1.0095,1.0098,1.0095,1.00965,80628350.0
2008-07-24 14:52:00,1.00965,1.0097,1.0096,1.00965,170700000.0
2008-07-24 14:53:00,1.00965,1.0098,1.00965,1.0098,77300000.0
2008-07-24 14:54:00,1.0098,1.0099,1.0097,1.0097,26300000.0
2008-07-24 14:55:00,1.0099,1.0099,1.0098,1.0099,9700000.0
2008-07-24 14:56:00,1.0099,1.0099,1.0098,1.0099,31200000.0
2008-07-24 14:57:00,1.00951,1.00977,1.00945,1.00977,65300000.0
2008-07-24 14:58:00,1.0098,1.0099,1.0097,1.0099,42600000.0
2008-07-24 14:59:00,1.0099,1.0099,1.0099,1.0099,8000000.0
2008-07-24 15:00:00,1.0099,1.0102,1.0099,1.01,204600000.0
2008-07-24 15:01:00,1.0101,1.0104,1.01,1.0102,266704050.0
2008-07-24 15:02:00,1.0102,1.0103,1.0101,1.0103,187600000.0
2008-07-24 15:03:00,1.0103,1.0106,1.0102,1.0104,118900000.0
2008-07-24 15:04:00,1.0104,1.0105,1.0104,1.0105,16500000.0
2008-07-24 15:05:00,1.0105,1.0105,1.0098,1.0098,171700001.0
2008-07-24 15:06:00,1.0098,1.01005,1.0098,1.01,83800000.0
2008-07-24 15:07:00,1.0099,1.0099,1.0098,1.00985,55000000.0
2008-07-24 15:08:00,1.00985,1.01,1.0098,1.01,181400000.0
2008-07-24 15:09:00,1.0099,1.01,1.0098,1.01,43399999.0
2008-07-24 15:10:00,1.01,1.01,1.00965,1.0097,146280000.0
2008-07-24 15:11:00,1.0098,1.0098,1.0095,1.0095,134100000.0
2008-07-24 15:12:00,1.0095,1.0095,1.0092,1.0093,82500000.0
2008-07-24 15:13:00,1.0093,1.0094,1.00925,1.00925,18100000.0
2008-07-24 15:14:00,1.00925,1.0093,1.0092,1.0092,84800000.0
2008-07-24 15:15:00,1.0092,1.0095,1.0092,1.0094,193000000.0
2008-07-24 15:16:00,1.0094,1.0094,1.0091,1.0091,131200000.0
2008-07-24 15:17:00,1.0091,1.0091,1.0088,1.0089,216900000.0
2008-07-24 15:18:00,1.0089,1.009,1.0087,1.0087,60600000.0
2008-07-24 15:19:00,1.0087,1.0091,1.0087,1.0091,72900000.0
2008-07-24 15:20:00,1.0091,1.0094,1.0091,1.0093,50100000.0
2008-07-24 15:21:00,1.0093,1.0094,1.0091,1.0093,117300000.0
2008-07-24 15:22:00,1.0093,1.0093,1.0092,1.0093,28400000.0
2008-07-24 15:23:00,1.0093,1.0094,1.0091,1.0094,65300000.0
2008-07-24 15:24:00,1.0094,1.0094,1.00895,1.0091,94300000.0
2008-07-24 15:25:00,1.0091,1.0093,1.00905,1.0091,79300000.0
2008-07-24 15:26:00,1.0091,1.0091,1.0088,1.0088,82600000.0
2008-07-24 15:27:00,1.0088,1.009,1.0088,1.009,97600000.0
2008-07-24 15:28:00,1.009,1.009,1.0089,1.0089,67500000.0
2008-07-24 15:29:00,1.009,1.0092,1.00895,1.0091,117100000.0
2008-07-24 15:30:00,1.0091,1.0091,1.00865,1.0088,171300000.0
2008-07-24 15:31:00,1.0088,1.009,1.0087,1.0089,124600000.0
2008-07-24 15:32:00,1.0089,1.0089,1.0087,1.0088,107800000.0
2008-07-24 15:33:00,1.0088,1.0089,1.0087,1.0089,71100000.0
2008-07-24 15:34:00,1.0089,1.0089,1.0088,1.0089,73900000.0
2008-07-24 15:35:00,1.0089,1.00895,1.0087,1.0087,179000000.0
2008-07-24 15:36:00,1.00875,1.0088,1.0087,1.0088,82200000.0
2008-07-24 15:37:00,1.0088,1.0088,1.0087,1.0087,42500000.0
2008-07-24 15:38:00,1.0087,1.0088,1.0086,1.0087,72700000.0
2008-07-24 15:39:00,1.0087,1.0087,1.0085,1.0085,122400000.0
2008-07-24 15:40:00,1.0085,1.0085,1.00825,1.0085,132900000.0
2008-07-24 15:41:00,1.0085,1.0085,1.0083,1.0085,214200000.0
2008-07-24 15:42:00,1.0085,1.0088,1.00845,1.00865,146600000.0
2008-07-24 15:43:00,1.00865,1.0087,1.0085,1.0085,28000000.0
2008-07-24 15:44:00,1.0085,1.0086,1.0082,1.0086,156000000.0
2008-07-24 15:45:00,1.00855,1.009,1.00855,1.0088,284100000.0
2008-07-24 15:46:00,1.0088,1.0091,1.0087,1.0089,190700000.0
2008-07-24 15:47:00,1.0089,1.0091,1.0088,1.0091,123500000.0
2008-07-24 15:48:00,1.0091,1.0091,1.0089,1.009,60100000.0
2008-07-24 15:49:00,1.009,1.009,1.0089,1.009,33100000.0
2008-07-24 15:50:00,1.009,1.009,1.0088,1.0089,107700000.0
2008-07-24 15:51:00,1.0089,1.009,1.0086,1.00875,277900000.0
2008-07-24 15:52:00,1.00875,1.0089,1.0086,1.00865,120500000.0
2008-07-24 15:53:00,1.00865,1.0088,1.0086,1.0086,150300000.0
2008-07-24 15:54:00,1.0087,1.0087,1.00835,1.0086,142500000.0
2008-07-24 15:55:00,1.00855,1.0087,1.00845,1.0086,139800000.0
2008-07-24 15:56:00,1.00855,1.00855,1.0081,1.0081,89900000.0
2008-07-24 15:57:00,1.0081,1.0083,1.00805,1.0083,172400000.0
2008-07-24 15:58:00,1.0083,1.0083,1.00805,1.00825,162700000.0
2008-07-24 15:59:00,1.0083,1.0093,1.00815,1.00905,109500000.0
2008-07-24 16:00:00,1.0092,1.0093,1.0087,1.00905,231600001.0
2008-07-24 16:01:00,1.0091,1.0091,1.00855,1.0089,290200000.0
2008-07-24 16:02:00,1.009,1.009,1.0085,1.0085,305500000.0
2008-07-24 16:03:00,1.0085,1.0086,1.00825,1.0083,186600000.0
2008-07-24 16:04:00,1.0083,1.0083,1.0082,1.0082,41900000.0
2008-07-24 16:05:00,1.0082,1.0083,1.0082,1.00825,52500000.0
2008-07-24 16:06:00,1.0083,1.0087,1.00825,1.00845,173700000.0
2008-07-24 16:07:00,1.00845,1.0085,1.0082,1.0083,176600000.0
2008-07-24 16:08:00,1.0083,1.0084,1.00815,1.0082,130000000.0
2008-07-24 16:09:00,1.00825,1.0083,1.0082,1.0083,52900000.0
2008-07-24 16:10:00,1.0083,1.00835,1.0082,1.0083,87500000.0
2008-07-24 16:11:00,1.00835,1.00855,1.0083,1.0084,99800000.0
2008-07-24 16:12:00,1.0086,1.0086,1.0084,1.0086,60200000.0
2008-07-24 16:13:00,1.0086,1.0087,1.0085,1.0086,93300000.0
2008-07-24 16:14:00,1.0086,1.0087,1.0086,1.0086,110400000.0
2008-07-24 16:15:00,1.0086,1.0087,1.0085,1.0085,120300000.0
2008-07-24 16:16:00,1.0085,1.0085,1.00835,1.0084,75300000.0
2008-07-24 16:17:00,1.0084,1.0085,1.0083,1.0084,95100000.0
2008-07-24 16:18:00,1.0084,1.0084,1.0083,1.0084,51400000.0
2008-07-24 16:19:00,1.0084,1.0084,1.0084,1.0084,39300000.0
2008-07-24 16:20:00,1.0084,1.0084,1.0082,1.0083,228200000.0
2008-07-24 16:21:00,1.0083,1.0085,1.0083,1.0084,150300000.0
2008-07-24 16:22:00,1.0084,1.0085,1.0082,1.0085,125100000.0
2008-07-24 16:23:00,1.0085,1.0086,1.0084,1.0085,58000000.0
2008-07-24 16:24:00,1.0085,1.0086,1.0085,1.0085,74200000.0
2008-07-24 16:25:00,1.00845,1.0086,1.0084,1.0086,182500000.0
2008-07-24 16:26:00,1.0086,1.0086,1.0085,1.0086,73700000.0
2008-07-24 16:27:00,1.0086,1.0087,1.0085,1.0085,179800000.0
2008-07-24 16:28:00,1.0085,1.0086,1.0084,1.0084,357800000.0
2008-07-24 16:29:00,1.0084,1.0084,1.0082,1.0082,133300000.0
2008-07-24 16:30:00,1.0082,1.0083,1.0081,1.0081,166200000.0
2008-07-24 16:31:00,1.0081,1.0083,1.0081,1.0083,69000000.0
2008-07-24 16:32:00,1.0083,1.0083,1.0082,1.0083,76800000.0
2008-07-24 16:33:00,1.0083,1.0086,1.0081,1.0083,154700000.0
2008-07-24 16:34:00,1.0083,1.0085,1.0083,1.0084,78200000.0
2008-07-24 16:35:00,1.00835,1.0088,1.0083,1.0087,90000000.0
2008-07-24 16:36:00,1.0087,1.0088,1.0085,1.00855,64100000.0
2008-07-24 16:37:00,1.00855,1.0087,1.00855,1.0087,97400000.0
2008-07-24 16:38:00,1.0087,1.0088,1.0086,1.0088,138000000.0
2008-07-24 16:39:00,1.0088,1.009,1.0088,1.009,107300000.0
2008-07-24 16:40:00,1.0089,1.0091,1.00885,1.00885,103900000.0
2008-07-24 16:41:00,1.00885,1.009,1.00885,1.00885,64100000.0
2008-07-24 16:42:00,1.0089,1.00915,1.0088,1.0088,227000000.0
2008-07-24 16:43:00,1.0088,1.0088,1.0085,1.00855,97200000.0
2008-07-24 16:44:00,1.00855,1.0086,1.00855,1.0086,23700000.0
2008-07-24 16:45:00,1.0086,1.0092,1.0086,1.009,120700000.0
2008-07-24 16:46:00,1.009,1.009,1.00875,1.00895,86700000.0
2008-07-24 16:47:00,1.0089,1.0092,1.0089,1.0092,52500000.0
2008-07-24 16:48:00,1.0092,1.0094,1.0092,1.0093,204100000.0
2008-07-24 16:49:00,1.0093,1.0094,1.0092,1.0093,204200002.0
2008-07-24 16:50:00,1.0093,1.0096,1.0092,1.0096,147500000.0
2008-07-24 16:51:00,1.0096,1.0097,1.0092,1.00925,295499998.0
2008-07-24 16:52:00,1.00925,1.0098,1.00925,1.0097,182300000.0
2008-07-24 16:53:00,1.0097,1.0101,1.00965,1.01,235500000.0
2008-07-24 16:54:00,1.01,1.0102,1.00975,1.0102,147500000.0
2008-07-24 16:55:00,1.0102,1.0102,1.0099,1.0101,97200000.0
2008-07-24 16:56:00,1.01,1.01,1.0098,1.01,109800000.0
2008-07-24 16:57:00,1.0099,1.01,1.00965,1.0098,154500000.0
2008-07-24 16:58:00,1.0098,1.0099,1.0097,1.00975,53400000.0
2008-07-24 16:59:00,1.0098,1.0101,1.0093,1.0093,340599999.0
2008-07-24 17:00:00,1.0092,1.0093,1.0088,1.0093,267299998.0
2008-07-24 17:01:00,1.0092,1.0094,1.00895,1.0091,97800000.0
2008-07-24 17:02:00,1.00895,1.0091,1.0089,1.0091,67900000.0
2008-07-24 17:03:00,1.0091,1.0094,1.0091,1.0093,49700000.0
2008-07-24 17:04:00,1.0094,1.0095,1.0093,1.0094,50100000.0
2008-07-24 17:05:00,1.0093,1.0094,1.0093,1.0093,105500000.0
2008-07-24 17:06:00,1.0093,1.0094,1.0093,1.0094,34600000.0
2008-07-24 17:07:00,1.0093,1.0094,1.0092,1.0094,43200000.0
2008-07-24 17:08:00,1.0094,1.0095,1.0093,1.0095,77300000.0
2008-07-24 17:09:00,1.0095,1.0096,1.0094,1.0095,99900000.0
2008-07-24 17:10:00,1.0095,1.0097,1.00945,1.0096,150100000.0
2008-07-24 17:11:00,1.0096,1.0097,1.00955,1.0097,46400000.0
2008-07-24 17:12:00,1.0096,1.0101,1.0096,1.0101,175600000.0
2008-07-24 17:13:00,1.0101,1.0102,1.00975,1.01,257000000.0
2008-07-24 17:14:00,1.01,1.0102,1.01,1.0101,172400000.0
2008-07-24 17:15:00,1.0101,1.0102,1.01,1.0101,264900000.0
2008-07-24 17:16:00,1.0101,1.0103,1.01,1.01015,226800000.0
2008-07-24 17:17:00,1.01015,1.0104,1.01015,1.0103,182600000.0
2008-07-24 17:18:00,1.0103,1.0107,1.0103,1.0106,149800000.0
2008-07-24 17:19:00,1.0106,1.011,1.01055,1.01085,180700000.0
2008-07-24 17:20:00,1.01085,1.0109,1.01055,1.01055,138100000.0
2008-07-24 17:21:00,1.01055,1.0108,1.01055,1.0108,104200000.0
2008-07-24 17:22:00,1.01075,1.0109,1.01065,1.0108,61700000.0
2008-07-24 17:23:00,1.0108,1.0108,1.01055,1.01055,90400000.0
2008-07-24 17:24:00,1.01055,1.0111,1.01055,1.011,181399999.0
2008-07-24 17:25:00,1.0111,1.0111,1.0105,1.0109,218700000.0
2008-07-24 17:26:00,1.01095,1.0113,1.0109,1.011,166400000.0
2008-07-24 17:27:00,1.01095,1.01105,1.0108,1.0108,65100000.0
2008-07-24 17:28:00,1.0108,1.0108,1.0106,1.0107,50200000.0
2008-07-24 17:29:00,1.0107,1.01075,1.0105,1.01055,155300000.0
2008-07-24 17:30:00,1.01055,1.0112,1.01045,1.0111,172700000.0
2008-07-24 17:31:00,1.0111,1.0118,1.0111,1.01135,222400000.0
2008-07-24 17:32:00,1.01135,1.0115,1.0112,1.0112,146100000.0
2008-07-24 17:33:00,1.0113,1.0115,1.01115,1.01125,65700000.0
2008-07-24 17:34:00,1.0113,1.01135,1.0112,1.0112,83200000.0
2008-07-24 17:35:00,1.0112,1.01125,1.0109,1.01095,127500000.0
2008-07-24 17:36:00,1.01095,1.011,1.0109,1.011,61500000.0
2008-07-24 17:37:00,1.011,1.011,1.01085,1.0109,138200000.0
2008-07-24 17:38:00,1.0109,1.0115,1.0109,1.0115,105700000.0
2008-07-24 17:39:00,1.0115,1.0116,1.0114,1.0114,155600000.0
2008-07-24 17:40:00,1.0113,1.0118,1.0113,1.0116,166800000.0
2008-07-24 17:41:00,1.0116,1.0116,1.01145,1.0115,109000000.0
2008-07-24 17:42:00,1.0115,1.0115,1.0115,1.0115,20500000.0
2008-07-24 17:43:00,1.0115,1.0116,1.0115,1.0116,12000000.0
2008-07-24 17:44:00,1.0115,1.0118,1.01135,1.0117,153000000.0
2008-07-24 17:45:00,1.0119,1.0121,1.0118,1.0119,213400000.0
2008-07-24 17:46:00,1.0119,1.0119,1.01165,1.01165,142400000.0
2008-07-24 17:47:00,1.0117,1.0118,1.01155,1.0118,108600000.0
2008-07-24 17:48:00,1.0118,1.0119,1.0116,1.0117,130100000.0
2008-07-24 17:49:00,1.0117,1.0118,1.0113,1.01135,98700000.0
2008-07-24 17:50:00,1.01135,1.0115,1.0113,1.0113,60100000.0
2008-07-24 17:51:00,1.0113,1.01155,1.0112,1.01155,86600000.0
2008-07-24 17:52:00,1.01155,1.0116,1.0115,1.0115,21400000.0
2008-07-24 17:53:00,1.0115,1.01165,1.0111,1.0111,88200000.0
2008-07-24 17:54:00,1.0112,1.0113,1.0111,1.0112,132500000.0
2008-07-24 17:55:00,1.01105,1.0112,1.011,1.0112,77300000.0
2008-07-24 17:56:00,1.0111,1.0112,1.0111,1.0112,86800000.0
2008-07-24 17:57:00,1.01125,1.01145,1.0112,1.0113,178100000.0
2008-07-24 17:58:00,1.0113,1.0114,1.0113,1.0114,92000000.0
2008-07-24 17:59:00,1.0114,1.0114,1.0114,1.0114,14700000.0
2008-07-24 18:00:00,1.0114,1.0114,1.0111,1.01115,68200000.0
2008-07-24 18:01:00,1.0111,1.0112,1.011,1.0111,108300000.0
2008-07-24 18:02:00,1.0111,1.0112,1.0111,1.0112,28700000.0
2008-07-24 18:03:00,1.0112,1.0112,1.0112,1.0112,19100000.0
2008-07-24 18:04:00,1.0112,1.0112,1.0112,1.0112,60400000.0
2008-07-24 18:05:00,1.0112,1.0115,1.0112,1.0115,101600000.0
2008-07-24 18:06:00,1.0116,1.0118,1.0116,1.0116,180900000.0
2008-07-24 18:07:00,1.0116,1.0117,1.0116,1.0116,65700000.0
2008-07-24 18:08:00,1.0116,1.0118,1.0114,1.0114,106200000.0
2008-07-24 18:09:00,1.0114,1.0115,1.0114,1.0115,24000000.0
2008-07-24 18:10:00,1.0115,1.0115,1.0114,1.0115,30900000.0
2008-07-24 18:11:00,1.0115,1.0117,1.0115,1.0116,156600000.0
2008-07-24 18:12:00,1.0117,1.0118,1.0117,1.0117,59400000.0
2008-07-24 18:13:00,1.0117,1.0118,1.0116,1.01165,130300000.0
2008-07-24 18:14:00,1.01165,1.012,1.01165,1.0119,234000000.0
2008-07-24 18:15:00,1.0119,1.012,1.0119,1.012,127800000.0
2008-07-24 18:16:00,1.012,1.0125,1.012,1.0123,144200000.0
2008-07-24 18:17:00,1.0123,1.0124,1.0121,1.0124,205100000.0
2008-07-24 18:18:00,1.0123,1.0124,1.0122,1.0124,148900000.0
2008-07-24 18:19:00,1.0124,1.0124,1.0123,1.0124,182500001.0
2008-07-24 18:20:00,1.0124,1.0126,1.0123,1.0125,167400000.0
2008-07-24 18:21:00,1.0125,1.013,1.0125,1.013,218800000.0
2008-07-24 18:22:00,1.013,1.014,1.013,1.0136,605380000.0
2008-07-24 18:23:00,1.0136,1.0138,1.0135,1.01365,204700000.0
2008-07-24 18:24:00,1.0137,1.0138,1.0135,1.0135,108600000.0
2008-07-24 18:25:00,1.0135,1.01355,1.0134,1.0135,96200000.0
2008-07-24 18:26:00,1.0135,1.0139,1.0135,1.0139,297400000.0
2008-07-24 18:27:00,1.0138,1.014,1.01375,1.0139,155000000.0
2008-07-24 18:28:00,1.0139,1.014,1.0138,1.0139,154200000.0
2008-07-24 18:29:00,1.0139,1.0139,1.0137,1.0137,146800000.0
2008-07-24 18:30:00,1.0138,1.01455,1.0137,1.01455,510700006.0
2008-07-24 18:31:00,1.01455,1.01475,1.0143,1.01475,258384905.0
2008-07-24 18:32:00,1.01475,1.01475,1.01435,1.0145,114200000.0
2008-07-24 18:33:00,1.0145,1.0148,1.0144,1.0147,350599998.0
2008-07-24 18:34:00,1.0147,1.0148,1.0146,1.01465,206200000.0
2008-07-24 18:35:00,1.01465,1.0148,1.01445,1.01455,115100000.0
2008-07-24 18:36:00,1.01455,1.01495,1.0145,1.01455,296900000.0
2008-07-24 18:37:00,1.01455,1.0146,1.01445,1.01445,170300000.0
2008-07-24 18:38:00,1.01445,1.01445,1.01385,1.0142,233800000.0
2008-07-24 18:39:00,1.0142,1.0147,1.0142,1.0145,190000000.0
2008-07-24 18:40:00,1.0145,1.0147,1.01385,1.01415,266100000.0
2008-07-24 18:41:00,1.01415,1.0142,1.0139,1.01405,193700000.0
2008-07-24 18:42:00,1.01405,1.0142,1.0139,1.01405,181100000.0
2008-07-24 18:43:00,1.0141,1.0142,1.0138,1.01415,188600000.0
2008-07-24 18:44:00,1.01415,1.01415,1.01355,1.0137,169200000.0
2008-07-24 18:45:00,1.01375,1.0138,1.01345,1.0136,203400000.0
2008-07-24 18:46:00,1.01355,1.0137,1.01345,1.0137,74900000.0
2008-07-24 18:47:00,1.0137,1.01375,1.0137,1.0137,61100000.0
2008-07-24 18:48:00,1.0137,1.0139,1.0137,1.0138,63500000.0
2008-07-24 18:49:00,1.0138,1.01395,1.0138,1.0138,123100000.0
2008-07-24 18:50:00,1.0138,1.0138,1.01355,1.01375,173900000.0
2008-07-24 18:51:00,1.0138,1.0139,1.0137,1.0137,94300000.0
2008-07-24 18:52:00,1.0137,1.0137,1.01365,1.01365,119200000.0
2008-07-24 18:53:00,1.01365,1.0138,1.0136,1.01365,61100000.0
2008-07-24 18:54:00,1.0137,1.0138,1.01365,1.01365,52800000.0
2008-07-24 18:55:00,1.0137,1.0137,1.01365,1.0137,63700000.0
2008-07-24 18:56:00,1.0137,1.0137,1.0137,1.0137,18300000.0
2008-07-24 18:57:00,1.0137,1.0138,1.0137,1.0137,90400000.0
2008-07-24 18:58:00,1.01375,1.0139,1.01375,1.0139,20700000.0
2008-07-24 18:59:00,1.0138,1.0139,1.0138,1.0139,44400000.0
2008-07-24 19:00:00,1.0139,1.0139,1.0138,1.0138,51900000.0
2008-07-24 19:01:00,1.0138,1.0138,1.0136,1.0136,61500000.0
2008-07-24 19:02:00,1.0136,1.0136,1.0135,1.0135,52800000.0
2008-07-24 19:03:00,1.0135,1.0135,1.0132,1.01325,70900000.0
2008-07-24 19:04:00,1.0132,1.0133,1.0129,1.01295,152000000.0
2008-07-24 19:05:00,1.01295,1.013,1.0129,1.0129,44600000.0
2008-07-24 19:06:00,1.01285,1.0129,1.0128,1.0128,53000000.0
2008-07-24 19:07:00,1.0128,1.0128,1.0127,1.0127,51100000.0
2008-07-24 19:08:00,1.0127,1.01275,1.0127,1.0127,29700000.0
2008-07-24 19:09:00,1.0127,1.0128,1.01225,1.01245,142000000.0
2008-07-24 19:10:00,1.0125,1.0129,1.0125,1.0127,116300000.0
2008-07-24 19:11:00,1.0127,1.013,1.0127,1.0127,111600000.0
2008-07-24 19:12:00,1.0127,1.0128,1.0126,1.0128,124900000.0
2008-07-24 19:13:00,1.0128,1.0128,1.0127,1.0127,39700000.0
2008-07-24 19:14:00,1.0127,1.0127,1.0124,1.0124,143000000.0
2008-07-24 19:15:00,1.0124,1.01255,1.0124,1.01245,30900000.0
2008-07-24 19:16:00,1.01245,1.01255,1.0124,1.01245,81500000.0
2008-07-24 19:17:00,1.0126,1.0129,1.01245,1.0128,80500000.0
2008-07-24 19:18:00,1.0128,1.0129,1.0127,1.0127,39900000.0
2008-07-24 19:19:00,1.0127,1.0128,1.01265,1.01265,68700000.0
2008-07-24 19:20:00,1.0126,1.01275,1.0126,1.01275,48100000.0
2008-07-24 19:21:00,1.01275,1.01275,1.0127,1.01275,22900000.0
2008-07-24 19:22:00,1.01275,1.01275,1.01275,1.01275,8400000.0
2008-07-24 19:23:00,1.01275,1.0128,1.01275,1.01275,14800000.0
2008-07-24 19:24:00,1.01275,1.0128,1.01275,1.0128,31400000.0
2008-07-24 19:25:00,1.0128,1.01285,1.0128,1.01285,26600000.0
2008-07-24 19:26:00,1.01285,1.01295,1.01285,1.0129,66400000.0
2008-07-24 19:27:00,1.0129,1.0129,1.0129,1.0129,18000000.0
2008-07-24 19:28:00,1.0129,1.0129,1.01285,1.01285,7300000.0
2008-07-24 19:29:00,1.01285,1.0129,1.0128,1.0128,73800000.0
2008-07-24 19:30:00,1.0128,1.0129,1.0128,1.01285,20700000.0
2008-07-24 19:31:00,1.01294,1.01294,1.01265,1.01269,59600000.0
2008-07-24 19:32:00,1.01275,1.01276,1.01257,1.01257,31600000.0
2008-07-24 19:33:00,1.01285,1.0133,1.0128,1.0133,109300000.0
2008-07-24 19:34:00,1.0133,1.0133,1.01315,1.01315,20400000.0
2008-07-24 19:35:00,1.0131,1.0131,1.01285,1.01285,118000000.0
2008-07-24 19:36:00,1.01285,1.01285,1.0128,1.0128,41800000.0
2008-07-24 19:37:00,1.0128,1.0128,1.01245,1.0125,88200000.0
2008-07-24 19:38:00,1.0125,1.01255,1.0124,1.0125,78600000.0
2008-07-24 19:39:00,1.0125,1.013,1.0125,1.0129,138200000.0
2008-07-24 19:40:00,1.0129,1.0134,1.0129,1.01325,133300000.0
2008-07-24 19:41:00,1.01325,1.01345,1.0132,1.0134,80500000.0
2008-07-24 19:42:00,1.01345,1.0139,1.0134,1.0137,257900000.0
2008-07-24 19:43:00,1.0137,1.0137,1.01365,1.01365,42600000.0
2008-07-24 19:44:00,1.01365,1.0137,1.0132,1.0133,293000001.0
2008-07-24 19:45:00,1.0132,1.0132,1.01305,1.0131,131700000.0
2008-07-24 19:46:00,1.0131,1.0131,1.01305,1.0131,35300000.0
2008-07-24 19:47:00,1.0131,1.01335,1.0131,1.0133,65800000.0
2008-07-24 19:48:00,1.01319,1.01319,1.01288,1.01303,18200000.0
2008-07-24 19:49:00,1.0133,1.0134,1.0133,1.0134,38300000.0
2008-07-24 19:50:00,1.0133,1.0134,1.0132,1.0134,112000000.0
2008-07-24 19:51:00,1.0134,1.0135,1.01325,1.0133,71500000.0
2008-07-24 19:52:00,1.0133,1.0133,1.01285,1.0129,186600000.0
2008-07-24 19:53:00,1.01285,1.013,1.0127,1.013,55100000.0
2008-07-24 19:54:00,1.013,1.013,1.01265,1.0127,91800000.0
2008-07-24 19:55:00,1.0127,1.0129,1.0127,1.0127,16300000.0
2008-07-24 19:56:00,1.0127,1.0128,1.0127,1.0127,38900000.0
2008-07-24 19:57:00,1.0128,1.0134,1.0128,1.01305,120600000.0
2008-07-24 19:58:00,1.01305,1.0132,1.0129,1.0132,111000000.0
2008-07-24 19:59:00,1.0132,1.0132,1.013,1.0131,127200000.0
2008-07-24 20:00:00,1.0131,1.0132,1.013,1.0131,63900000.0
2008-07-24 20:01:00,1.0131,1.0131,1.0131,1.0131,52900000.0
2008-07-24 20:02:00,1.0131,1.0131,1.0131,1.0131,246100000.0
2008-07-24 20:03:00,1.0131,1.0132,1.0131,1.0131,66200000.0
2008-07-24 20:04:00,1.0131,1.0135,1.0131,1.0134,74400000.0
2008-07-24 20:05:00,1.0135,1.0135,1.01315,1.0133,113300000.0
2008-07-24 20:06:00,1.0134,1.0136,1.0133,1.0136,95900000.0
2008-07-24 20:07:00,1.0136,1.0139,1.0136,1.0136,159600000.0
2008-07-24 20:08:00,1.0136,1.0138,1.0135,1.0135,76500000.0
2008-07-24 20:09:00,1.0135,1.0135,1.0133,1.0133,71800000.0
2008-07-24 20:10:00,1.0133,1.0133,1.0133,1.0133,36400000.0
2008-07-24 20:11:00,1.0133,1.0133,1.0131,1.0132,98300000.0
2008-07-24 20:12:00,1.0131,1.0133,1.013,1.013,158400000.0
2008-07-24 20:13:00,1.013,1.0132,1.013,1.0132,58200000.0
2008-07-24 20:14:00,1.0132,1.0132,1.01305,1.0132,20200000.0
2008-07-24 20:15:00,1.0132,1.0133,1.0132,1.0132,36900000.0
2008-07-24 20:16:00,1.0132,1.0132,1.0132,1.0132,17700000.0
2008-07-24 20:17:00,1.0132,1.0132,1.01295,1.013,47000000.0
2008-07-24 20:18:00,1.01295,1.013,1.0129,1.01295,44500000.0
2008-07-24 20:19:00,1.0129,1.0129,1.01265,1.01275,37400000.0
2008-07-24 20:20:00,1.01275,1.013,1.0127,1.013,53300000.0
2008-07-24 20:21:00,1.013,1.0131,1.0127,1.0128,118500000.0
2008-07-24 20:22:00,1.0128,1.0128,1.0128,1.0128,45300000.0
2008-07-24 20:23:00,1.0128,1.0129,1.0128,1.0129,30600000.0
2008-07-24 20:24:00,1.0129,1.0129,1.0128,1.0128,20500000.0
2008-07-24 20:25:00,1.0128,1.013,1.0128,1.01295,28300000.0
2008-07-24 20:26:00,1.01295,1.01295,1.0129,1.0129,50800000.0
2008-07-24 20:27:00,1.01285,1.01295,1.01285,1.01295,36900000.0
2008-07-24 20:28:00,1.01295,1.0131,1.01295,1.0131,91600000.0
2008-07-24 20:29:00,1.0131,1.0131,1.01295,1.013,61900000.0
2008-07-24 20:30:00,1.013,1.013,1.01285,1.0129,61000000.0
2008-07-24 20:31:00,1.0129,1.01295,1.0129,1.0129,20500000.0
2008-07-24 20:32:00,1.0129,1.013,1.0129,1.0129,78000000.0
2008-07-24 20:33:00,1.0129,1.0129,1.0127,1.0127,40000000.0
2008-07-24 20:34:00,1.0127,1.0127,1.0127,1.0127,16600000.0
2008-07-24 20:35:00,1.0127,1.0127,1.0127,1.0127,28800000.0
2008-07-24 20:36:00,1.0127,1.0128,1.01265,1.0128,39300000.0
2008-07-24 20:37:00,1.0128,1.0128,1.01275,1.01275,8800000.0
2008-07-24 20:38:00,1.01275,1.01275,1.0127,1.0127,12100000.0
2008-07-24 20:39:00,1.0127,1.0127,1.0127,1.0127,5000000.0
2008-07-24 20:40:00,1.0127,1.0127,1.0123,1.01255,164800000.0
2008-07-24 20:41:00,1.01255,1.01255,1.0125,1.0125,103100000.0
2008-07-24 20:42:00,1.0126,1.0127,1.0126,1.0127,15100000.0
2008-07-24 20:43:00,1.0127,1.0127,1.0127,1.0127,2000000.0
2008-07-24 20:44:00,1.0127,1.0127,1.0127,1.0127,1000000.0
2008-07-24 20:45:00,1.0127,1.0128,1.0126,1.01265,82400000.0
2008-07-24 20:46:00,1.01265,1.01265,1.01245,1.0125,91800000.0
2008-07-24 20:47:00,1.0125,1.01285,1.0125,1.0126,58700000.0
2008-07-24 20:48:00,1.0126,1.01265,1.0126,1.0126,21600000.0
2008-07-24 20:49:00,1.0126,1.0127,1.01255,1.0127,96300000.0
2008-07-24 20:50:00,1.0127,1.0129,1.0127,1.0128,83500000.0
2008-07-24 20:51:00,1.0128,1.0128,1.0127,1.0127,122300000.0
2008-07-24 20:52:00,1.0127,1.0127,1.01265,1.01265,48800000.0
2008-07-24 20:53:00,1.0126,1.0126,1.01245,1.0125,41700000.0
2008-07-24 20:54:00,1.0125,1.0127,1.0125,1.0127,40800000.0
2008-07-24 20:55:00,1.0127,1.0131,1.0127,1.0131,166500000.0
2008-07-24 20:56:00,1.0131,1.0131,1.01295,1.013,79300000.0
2008-07-24 20:57:00,1.013,1.0131,1.013,1.013,62600000.0
2008-07-24 20:58:00,1.013,1.013,1.0127,1.01275,45700000.0
2008-07-24 20:59:00,1.0129,1.013,1.0127,1.013,83800000.0
2008-07-24 21:00:00,1.013,1.013,1.0127,1.0129,177500000.0
2008-07-24 21:01:00,1.0129,1.0129,1.0128,1.0128,57100000.0
2008-07-24 21:02:00,1.0128,1.0132,1.0128,1.0132,149100000.0
2008-07-24 21:03:00,1.0132,1.0133,1.013,1.0131,117100000.0
2008-07-24 21:04:00,1.0131,1.0133,1.013,1.013,131100000.0
2008-07-24 21:05:00,1.013,1.0131,1.0129,1.0129,94300000.0
2008-07-24 21:06:00,1.01295,1.013,1.01295,1.013,10600000.0
2008-07-24 21:07:00,1.013,1.013,1.013,1.013,2000000.0
2008-07-24 21:08:00,1.013,1.013,1.0128,1.0128,56600000.0
2008-07-24 21:09:00,1.0128,1.0128,1.0128,1.0128,4800000.0
2008-07-24 21:10:00,1.0128,1.0128,1.0127,1.0127,8700000.0
2008-07-24 21:11:00,1.0127,1.0127,1.0127,1.0127,5800000.0
2008-07-24 21:12:00,1.01275,1.0129,1.01275,1.0129,5200000.0
2008-07-24 21:13:00,1.01263,1.0128,1.01255,1.01266,8900000.0
2008-07-24 21:14:00,1.0129,1.0131,1.0129,1.01295,24200000.0
2008-07-24 21:15:00,1.01295,1.013,1.01295,1.01295,17400000.0
2008-07-24 21:16:00,1.01295,1.01295,1.01295,1.01295,1000000.0
2008-07-24 21:17:00,1.0129,1.013,1.0128,1.01295,124500000.0
2008-07-24 21:18:00,1.01295,1.013,1.01295,1.013,13400000.0
2008-07-24 21:19:00,1.013,1.013,1.01285,1.01285,19500000.0
2008-07-24 21:20:00,1.0128,1.01285,1.0127,1.0128,45500000.0
2008-07-24 21:21:00,1.0129,1.0129,1.0129,1.0129,3000000.0
2008-07-24 21:22:00,1.0129,1.0129,1.0128,1.01285,7500000.0
2008-07-24 21:23:00,1.0129,1.0129,1.0128,1.0129,14000000.0
2008-07-24 21:24:00,1.0128,1.0129,1.01275,1.01275,68800000.0
2008-07-24 21:25:00,1.01275,1.013,1.0127,1.01275,48200000.0
2008-07-24 21:26:00,1.01275,1.0128,1.0125,1.0126,92500000.0
2008-07-24 21:27:00,1.0126,1.01265,1.0126,1.0126,35400000.0
2008-07-24 21:28:00,1.0126,1.0128,1.0126,1.0127,49000000.0
2008-07-24 21:29:00,1.0127,1.0127,1.01255,1.01255,30300000.0
2008-07-24 21:30:00,1.01255,1.01265,1.0125,1.01265,76100000.0
2008-07-24 21:31:00,1.0128,1.0128,1.0127,1.01275,25900000.0
2008-07-24 21:32:00,1.01275,1.0129,1.0127,1.0129,61200000.0
2008-07-24 21:33:00,1.0129,1.013,1.01285,1.013,30200000.0
2008-07-24 21:34:00,1.013,1.01305,1.0128,1.0128,50800000.0
2008-07-24 21:35:00,1.0128,1.0129,1.0128,1.0129,57300000.0
2008-07-24 21:36:00,1.0129,1.0129,1.0129,1.0129,1400000.0
2008-07-24 21:37:00,1.0129,1.0129,1.0129,1.0129,16400000.0
2008-07-24 21:38:00,1.0129,1.013,1.0129,1.01295,25400000.0
2008-07-24 21:39:00,1.0132,1.0132,1.01305,1.0131,48400000.0
2008-07-24 21:40:00,1.0131,1.0133,1.0129,1.0131,128800000.0
2008-07-24 21:41:00,1.0131,1.0132,1.0128,1.0129,168600000.0
2008-07-24 21:42:00,1.01295,1.013,1.01285,1.0129,83700000.0
2008-07-24 21:43:00,1.0129,1.013,1.01285,1.01285,36600000.0
2008-07-24 21:44:00,1.01285,1.01285,1.01285,1.01285,4200000.0
2008-07-24 21:45:00,1.0129,1.0129,1.01265,1.01285,78600000.0
2008-07-24 21:46:00,1.01285,1.01305,1.0128,1.01305,72400000.0
2008-07-24 21:47:00,1.01305,1.0131,1.0129,1.013,73200000.0
2008-07-24 21:48:00,1.013,1.013,1.01255,1.0128,274700000.0
2008-07-24 21:49:00,1.0128,1.0132,1.0126,1.0132,62900000.0
2008-07-24 21:50:00,1.0132,1.0137,1.013,1.0132,114500000.0
2008-07-24 21:51:00,1.01345,1.0136,1.0132,1.0134,233499999.0
2008-07-24 21:52:00,1.0134,1.0136,1.0134,1.0135,27700000.0
2008-07-24 21:53:00,1.0135,1.0135,1.0133,1.0134,95600000.0
2008-07-24 21:54:00,1.0134,1.0136,1.0131,1.01335,103300000.0
2008-07-24 21:55:00,1.0133,1.01355,1.0133,1.0135,101800000.0
2008-07-24 21:56:00,1.0135,1.0135,1.01335,1.0134,43100000.0
2008-07-24 21:57:00,1.0134,1.0134,1.0133,1.0133,16900000.0
2008-07-24 21:58:00,1.0133,1.01335,1.01325,1.0133,37000000.0
2008-07-24 21:59:00,1.0133,1.0133,1.0132,1.0133,103800000.0
2008-07-24 22:00:00,1.0133,1.0134,1.01315,1.0134,220200000.0
2008-07-24 22:01:00,1.0133,1.0136,1.0133,1.0136,200800000.0
2008-07-24 22:02:00,1.0136,1.0139,1.0135,1.0139,116899997.0
2008-07-24 22:03:00,1.0139,1.014,1.0136,1.0139,349000000.0
2008-07-24 22:04:00,1.01395,1.0142,1.01375,1.0142,182600000.0
2008-07-24 22:05:00,1.0142,1.0142,1.0139,1.014,175000000.0
2008-07-24 22:06:00,1.014,1.014,1.0139,1.0139,26300000.0
2008-07-24 22:07:00,1.0139,1.0139,1.0138,1.0138,22700000.0
2008-07-24 22:08:00,1.01385,1.0139,1.01385,1.0139,158400000.0
2008-07-24 22:09:00,1.0139,1.0139,1.0138,1.0138,63400000.0
2008-07-24 22:10:00,1.0138,1.014,1.0138,1.0138,78500000.0
2008-07-24 22:11:00,1.0138,1.0138,1.0136,1.0137,156800000.0
2008-07-24 22:12:00,1.01375,1.0139,1.0137,1.0139,200600000.0
2008-07-24 22:13:00,1.0139,1.0141,1.0137,1.014,264400000.0
2008-07-24 22:14:00,1.0139,1.014,1.0138,1.0139,65300000.0
2008-07-24 22:15:00,1.0139,1.0143,1.0138,1.014,221500000.0
2008-07-24 22:16:00,1.014,1.0142,1.01385,1.01385,161200000.0
2008-07-24 22:17:00,1.01385,1.014,1.0137,1.0139,96900000.0
2008-07-24 22:18:00,1.0138,1.014,1.0137,1.014,72300000.0
2008-07-24 22:19:00,1.014,1.0141,1.0139,1.0139,55900000.0
2008-07-24 22:20:00,1.0139,1.0139,1.0138,1.0138,56200000.0
2008-07-24 22:21:00,1.0138,1.0138,1.0138,1.0138,2000000.0
2008-07-24 22:22:00,1.0138,1.0138,1.0137,1.0138,83700000.0
2008-07-24 22:23:00,1.0138,1.0138,1.0138,1.0138,45800000.0
2008-07-24 22:24:00,1.0138,1.0138,1.01355,1.01365,58600000.0
2008-07-24 22:25:00,1.0137,1.0137,1.0137,1.0137,76400000.0
2008-07-24 22:26:00,1.0137,1.0137,1.0137,1.0137,40000000.0
2008-07-24 22:27:00,1.0137,1.0137,1.0137,1.0137,16400000.0
2008-07-24 22:28:00,1.0137,1.0137,1.0136,1.0136,115400001.0
2008-07-24 22:29:00,1.0136,1.0137,1.0136,1.0137,116900000.0
2008-07-24 22:30:00,1.0137,1.0138,1.0136,1.0138,78700000.0
2008-07-24 22:31:00,1.0138,1.0138,1.0138,1.0138,35600000.0
2008-07-24 22:32:00,1.0138,1.0139,1.0138,1.0139,32000000.0
2008-07-24 22:33:00,1.0139,1.014,1.0139,1.014,53000000.0
2008-07-24 22:34:00,1.014,1.014,1.0138,1.0138,105300000.0
2008-07-24 22:35:00,1.0138,1.014,1.0138,1.0139,129400000.0
2008-07-24 22:36:00,1.0139,1.0139,1.0138,1.0139,78400000.0
2008-07-24 22:37:00,1.0139,1.014,1.0139,1.0139,37100000.0
2008-07-24 22:38:00,1.0139,1.0139,1.0137,1.0137,108400000.0
2008-07-24 22:39:00,1.0137,1.0141,1.0137,1.0138,26500000.0
2008-07-24 22:40:00,1.01395,1.0141,1.01395,1.014,47000000.0
2008-07-24 22:41:00,1.0142,1.0142,1.0141,1.0141,61300000.0
2008-07-24 22:42:00,1.0141,1.0142,1.0141,1.0142,30300000.0
2008-07-24 22:43:00,1.0142,1.0142,1.0141,1.0142,32300000.0
2008-07-24 22:44:00,1.0142,1.0142,1.0142,1.0142,1400000.0
2008-07-24 22:45:00,1.0142,1.0142,1.0142,1.0142,2800000.0
2008-07-24 22:46:00,1.0142,1.0143,1.0142,1.0142,28500000.0
2008-07-24 22:47:00,1.0142,1.0145,1.0142,1.01445,101100000.0
2008-07-24 22:48:00,1.01445,1.0145,1.01425,1.0143,51800000.0
2008-07-24 22:49:00,1.0143,1.01445,1.0143,1.0144,50100000.0
2008-07-24 22:50:00,1.0144,1.0145,1.0144,1.0144,55900000.0
2008-07-24 22:51:00,1.0144,1.01455,1.01435,1.0144,51100000.0
2008-07-24 22:52:00,1.0144,1.0145,1.0144,1.0145,17200000.0
2008-07-24 22:53:00,1.0145,1.0145,1.0145,1.0145,7000000.0
2008-07-24 22:54:00,1.0145,1.0145,1.0144,1.0144,7600000.0
2008-07-24 22:55:00,1.0144,1.0146,1.0143,1.0146,55700000.0
2008-07-24 22:56:00,1.0146,1.0146,1.0144,1.0146,41900000.0
2008-07-24 22:57:00,1.0146,1.0146,1.0144,1.0145,92399999.0
2008-07-24 22:58:00,1.0145,1.0146,1.0145,1.0146,29000000.0
2008-07-24 22:59:00,1.01455,1.0148,1.01455,1.01455,45700001.0
2008-07-24 23:00:00,1.01455,1.0148,1.01445,1.01475,116200003.0
2008-07-24 23:01:00,1.015,1.0158,1.0149,1.0155,241000000.0
2008-07-24 23:02:00,1.0155,1.0156,1.0151,1.0156,309400001.0
2008-07-24 23:03:00,1.0155,1.0159,1.0155,1.0157,75600000.0
2008-07-24 23:04:00,1.0157,1.0161,1.0156,1.0158,44500000.0
2008-07-24 23:05:00,1.0158,1.0161,1.0157,1.016,132700000.0
2008-07-24 23:06:00,1.016,1.0167,1.016,1.0163,158500000.0
2008-07-24 23:07:00,1.0163,1.0164,1.01605,1.0164,159800000.0
2008-07-24 23:08:00,1.0164,1.0166,1.0164,1.0166,239699999.0
2008-07-24 23:09:00,1.01645,1.0165,1.01625,1.01625,43600000.0
2008-07-24 23:10:00,1.01625,1.0163,1.01605,1.01605,45100000.0
2008-07-24 23:11:00,1.0161,1.0163,1.016,1.0162,28000000.0
2008-07-24 23:12:00,1.0162,1.0163,1.01605,1.0163,23200000.0
2008-07-24 23:13:00,1.01652,1.01654,1.0164,1.01651,20000000.0
2008-07-24 23:14:00,1.0163,1.0164,1.01615,1.0164,5300000.0
2008-07-24 23:15:00,1.0164,1.0164,1.0155,1.01555,141000000.0
2008-07-24 23:16:00,1.01555,1.0157,1.01555,1.01555,23600000.0
2008-07-24 23:17:00,1.0155,1.0155,1.015,1.015,30100000.0
2008-07-24 23:18:00,1.015,1.0152,1.0148,1.0152,124800000.0
2008-07-24 23:19:00,1.01515,1.01525,1.01515,1.01525,90499999.0
2008-07-24 23:20:00,1.0152,1.0154,1.0152,1.0154,39200000.0
2008-07-24 23:21:00,1.0154,1.0155,1.0154,1.0155,24900000.0
2008-07-24 23:22:00,1.0155,1.0156,1.0155,1.0155,26900000.0
2008-07-24 23:23:00,1.0155,1.0155,1.0155,1.0155,10800000.0
2008-07-24 23:24:00,1.0155,1.0155,1.0155,1.0155,23400000.0
2008-07-24 23:25:00,1.01525,1.01572,1.01525,1.01572,56700000.0
2008-07-24 23:26:00,1.0155,1.0155,1.0155,1.0155,5400000.0
2008-07-24 23:27:00,1.0155,1.0158,1.0155,1.0158,26400000.0
2008-07-24 23:28:00,1.0158,1.0158,1.0155,1.0155,19200000.0
2008-07-24 23:29:00,1.0155,1.0156,1.0155,1.0156,26100000.0
2008-07-24 23:30:00,1.0156,1.0156,1.0156,1.0156,10700000.0
2008-07-24 23:31:00,1.0156,1.0156,1.0156,1.0156,5400000.0
2008-07-24 23:32:00,1.0156,1.0156,1.01525,1.01535,11700000.0
2008-07-24 23:33:00,1.0154,1.0154,1.0154,1.0154,29500000.0
2008-07-24 23:34:00,1.0158,1.01585,1.01565,1.01565,38000000.0
2008-07-24 23:35:00,1.0155,1.0155,1.0155,1.0155,29800000.0
2008-07-24 23:36:00,1.0155,1.01565,1.0155,1.0155,48700000.0
2008-07-24 23:37:00,1.0155,1.0155,1.0155,1.0155,22500000.0
2008-07-24 23:38:00,1.0155,1.0155,1.0154,1.01545,25700000.0
2008-07-24 23:39:00,1.01555,1.0157,1.0153,1.01555,62100000.0
2008-07-24 23:40:00,1.01555,1.0158,1.015,1.01545,116480001.0
2008-07-24 23:41:00,1.01545,1.0158,1.01495,1.01495,105600000.0
2008-07-24 23:42:00,1.01495,1.01495,1.01495,1.01495,16200000.0
2008-07-24 23:43:00,1.01495,1.01505,1.01495,1.01495,26700000.0
2008-07-24 23:44:00,1.01502,1.01515,1.01474,1.01515,21500000.0
2008-07-24 23:45:00,1.01495,1.015,1.01495,1.015,4300000.0
2008-07-24 23:46:00,1.015,1.015,1.015,1.015,6600000.0
2008-07-24 23:47:00,1.015,1.015,1.01495,1.01495,7600000.0
2008-07-24 23:48:00,1.01488,1.01521,1.01486,1.01521,46400001.0
2008-07-24 23:49:00,1.01495,1.01495,1.0149,1.0149,27600000.0
2008-07-24 23:50:00,1.0149,1.0149,1.0149,1.0149,17100000.0
2008-07-24 23:51:00,1.0149,1.01495,1.0149,1.01495,7400000.0
2008-07-24 23:52:00,1.01495,1.015,1.01495,1.015,6400000.0
2008-07-24 23:53:00,1.0151,1.0151,1.0151,1.0151,6300000.0
2008-07-24 23:54:00,1.0151,1.0152,1.0151,1.0151,83099999.0
2008-07-24 23:55:00,1.0151,1.0151,1.0151,1.0151,23799999.0
2008-07-24 23:56:00,1.0151,1.0152,1.0151,1.0151,89199999.0
2008-07-24 23:57:00,1.0151,1.01515,1.0151,1.01515,4800000.0
2008-07-24 23:58:00,1.0151,1.0151,1.0151,1.0151,111700001.0
2008-07-24 23:59:00,1.0154,1.0154,1.01493,1.01537,10000000.0
2008-07-25 00:00:00,1.0151,1.0158,1.0151,1.0158,95199999.0
2008-07-25 00:01:00,1.0158,1.0158,1.0152,1.0152,79799998.0
2008-07-25 00:02:00,1.0152,1.0156,1.0152,1.0152,38000000.0
2008-07-25 00:03:00,1.0152,1.01575,1.0152,1.01575,86400000.0
2008-07-25 00:04:00,1.01575,1.01575,1.0152,1.0152,21400000.0
2008-07-25 00:05:00,1.0152,1.01585,1.0152,1.01585,56800000.0
2008-07-25 00:06:00,1.01585,1.01585,1.01585,1.01585,10400000.0
2008-07-25 00:07:00,1.01585,1.01585,1.01585,1.01585,5200000.0
2008-07-25 00:08:00,1.01559,1.01573,1.01559,1.01563,12900000.0
2008-07-25 00:09:00,1.01585,1.01585,1.01525,1.01525,51400000.0
2008-07-25 00:10:00,1.01525,1.0155,1.01525,1.01525,61300000.0
2008-07-25 00:11:00,1.01525,1.01525,1.01525,1.01525,5200000.0
2008-07-25 00:12:00,1.01525,1.01525,1.01525,1.01525,17600000.0
2008-07-25 00:13:00,1.01507,1.0152,1.01492,1.01499,10300000.0
2008-07-25 00:14:00,1.01525,1.01525,1.01495,1.01495,8000000.0
2008-07-25 00:15:00,1.01495,1.01505,1.01495,1.015,44700000.0
2008-07-25 00:16:00,1.015,1.01505,1.015,1.01505,12200000.0
2008-07-25 00:17:00,1.01505,1.0154,1.01505,1.0151,40700000.0
2008-07-25 00:18:00,1.0151,1.0151,1.015,1.015,18200000.0
2008-07-25 00:19:00,1.01495,1.01495,1.0149,1.0149,5100000.0
2008-07-25 00:20:00,1.0149,1.0149,1.0147,1.0148,201600001.0
2008-07-25 00:21:00,1.0148,1.0154,1.0148,1.01495,58380000.0
2008-07-25 00:22:00,1.01495,1.0153,1.01495,1.01495,68880000.0
2008-07-25 00:23:00,1.0149,1.0149,1.0149,1.0149,11000000.0
2008-07-25 00:24:00,1.0149,1.015,1.0149,1.015,29500000.0
2008-07-25 00:25:00,1.015,1.015,1.01495,1.01495,4300000.0
2008-07-25 00:26:00,1.015,1.015,1.015,1.015,6500000.0
2008-07-25 00:27:00,1.01508,1.01512,1.01487,1.0151,23700000.0
2008-07-25 00:28:00,1.015,1.015,1.015,1.015,1000000.0
2008-07-25 00:29:00,1.015,1.015,1.0149,1.0149,28100000.0
2008-07-25 00:30:00,1.0149,1.01495,1.0149,1.01495,25400000.0
2008-07-25 00:31:00,1.01495,1.01495,1.0149,1.0149,81000000.0
2008-07-25 00:32:00,1.0149,1.0149,1.0148,1.0149,211300000.0
2008-07-25 00:33:00,1.0149,1.0149,1.0149,1.0149,29800000.0
2008-07-25 00:34:00,1.01482,1.01515,1.01482,1.01509,7000000.0
2008-07-25 00:35:00,1.0149,1.0149,1.0148,1.0148,124800000.0
2008-07-25 00:36:00,1.01485,1.0149,1.0148,1.0148,72700000.0
2008-07-25 00:37:00,1.0148,1.0149,1.01475,1.0149,148300000.0
2008-07-25 00:38:00,1.01485,1.0149,1.0147,1.0147,141600001.0
2008-07-25 00:39:00,1.0148,1.0149,1.0147,1.0149,71600000.0
2008-07-25 00:40:00,1.01485,1.01485,1.01475,1.0148,33200000.0
2008-07-25 00:41:00,1.0148,1.01495,1.0148,1.01485,83800000.0
2008-07-25 00:42:00,1.0149,1.0149,1.0148,1.0148,26700000.0
2008-07-25 00:43:00,1.0147,1.0147,1.0144,1.01445,190399999.0
2008-07-25 00:44:00,1.0145,1.0145,1.0145,1.0145,32300000.0
2008-07-25 00:45:00,1.0145,1.0145,1.01445,1.0145,14100000.0
2008-07-25 00:46:00,1.01455,1.01455,1.01455,1.01455,4200000.0
2008-07-25 00:47:00,1.0145,1.0145,1.0145,1.0145,17500000.0
2008-07-25 00:48:00,1.0145,1.0145,1.0145,1.0145,6600000.0
2008-07-25 00:49:00,1.0145,1.0145,1.0145,1.0145,6600000.0
2008-07-25 00:50:00,1.0145,1.01455,1.0145,1.01455,4200000.0
2008-07-25 00:51:00,1.01455,1.0146,1.01455,1.01455,17100000.0
2008-07-25 00:52:00,1.01455,1.0146,1.0144,1.0145,319999998.0
2008-07-25 00:53:00,1.0145,1.0145,1.0145,1.0145,6600000.0
2008-07-25 00:54:00,1.01455,1.01455,1.01455,1.01455,10500000.0
2008-07-25 00:55:00,1.01455,1.01455,1.0145,1.0145,19700000.0
2008-07-25 00:56:00,1.0145,1.0145,1.01445,1.0145,21800000.0
2008-07-25 00:57:00,1.0145,1.0146,1.0144,1.0144,103300001.0
2008-07-25 00:58:00,1.0144,1.0146,1.0144,1.0145,188099999.0
2008-07-25 00:59:00,1.01445,1.0145,1.0144,1.0145,77300003.0
2008-07-25 01:00:00,1.0145,1.0145,1.0144,1.0145,68600001.0
2008-07-25 01:01:00,1.0145,1.0145,1.0145,1.0145,3000000.0
2008-07-25 01:02:00,1.0145,1.0145,1.0144,1.0144,158500000.0
2008-07-25 01:03:00,1.0145,1.0145,1.0144,1.0144,231900004.0
2008-07-25 01:04:00,1.0144,1.0144,1.0144,1.0144,215699995.0
2008-07-25 01:05:00,1.0144,1.0144,1.0144,1.0144,81299999.0
2008-07-25 01:06:00,1.0144,1.0144,1.0144,1.0144,45599998.0
2008-07-25 01:07:00,1.0144,1.0144,1.0144,1.0144,45599998.0
2008-07-25 01:08:00,1.0144,1.0145,1.0144,1.0145,74199998.0
2008-07-25 01:09:00,1.0145,1.0145,1.0145,1.0145,5500000.0
2008-07-25 01:10:00,1.0145,1.0145,1.0145,1.0145,5500000.0
2008-07-25 01:11:00,1.01463,1.01463,1.01442,1.01442,7500000.0
2008-07-25 01:12:00,1.0145,1.0145,1.0145,1.0145,5500000.0
2008-07-25 01:13:00,1.0145,1.0145,1.0145,1.0145,5500000.0
2008-07-25 01:14:00,1.0145,1.0146,1.0145,1.0146,9600000.0
2008-07-25 01:15:00,1.0146,1.0147,1.0146,1.0147,24000000.0
2008-07-25 01:16:00,1.0147,1.0147,1.0146,1.0146,23800000.0
2008-07-25 01:17:00,1.0146,1.0147,1.0146,1.0147,47399999.0
2008-07-25 01:18:00,1.0147,1.0147,1.0146,1.0146,27200000.0
2008-07-25 01:19:00,1.0147,1.0147,1.0146,1.0146,27200000.0
2008-07-25 01:20:00,1.0146,1.01465,1.0146,1.01465,39900000.0
2008-07-25 01:21:00,1.01465,1.01465,1.0145,1.0145,73900000.0
2008-07-25 01:22:00,1.0145,1.0145,1.0145,1.0145,16500000.0
2008-07-25 01:23:00,1.01455,1.0146,1.0145,1.0146,39100000.0
2008-07-25 01:24:00,1.01432,1.01462,1.01432,1.01462,45500000.0
2008-07-25 01:25:00,1.0146,1.0146,1.0146,1.0146,7000000.0
2008-07-25 01:26:00,1.01445,1.01453,1.01431,1.01431,6400000.0
2008-07-25 01:27:00,1.0146,1.0146,1.0146,1.0146,2000000.0
2008-07-25 01:28:00,1.0145,1.0145,1.0144,1.0144,175300000.0
2008-07-25 01:29:00,1.0144,1.0144,1.0144,1.0144,91499995.0
2008-07-25 01:30:00,1.0144,1.0144,1.0144,1.0144,36599998.0
2008-07-25 01:31:00,1.0144,1.0144,1.0144,1.0144,18400000.0
2008-07-25 01:32:00,1.0141,1.01441,1.0141,1.01441,6200000.0
2008-07-25 01:33:00,1.0144,1.0145,1.0144,1.0144,54999998.0
2008-07-25 01:34:00,1.0144,1.0145,1.0144,1.01445,82699999.0
2008-07-25 01:35:00,1.0144,1.01445,1.0144,1.0144,103699999.0
2008-07-25 01:36:00,1.01409,1.01448,1.01406,1.01448,16800000.0
2008-07-25 01:37:00,1.0144,1.0144,1.0143,1.0143,228100000.0
2008-07-25 01:38:00,1.0142,1.01425,1.0142,1.01425,245000001.0
2008-07-25 01:39:00,1.01395,1.01451,1.01395,1.01448,79000000.0
2008-07-25 01:40:00,1.01425,1.01425,1.0142,1.0142,55600000.0
2008-07-25 01:41:00,1.0142,1.01425,1.0142,1.01425,127400001.0
2008-07-25 01:42:00,1.01425,1.0143,1.0142,1.0143,50800001.0
2008-07-25 01:43:00,1.0143,1.0144,1.01425,1.0144,20500000.0
2008-07-25 01:44:00,1.0143,1.0144,1.0142,1.0144,45900000.0
2008-07-25 01:45:00,1.0143,1.0144,1.0142,1.0144,30700000.0
2008-07-25 01:46:00,1.01403,1.01434,1.01403,1.01428,22500000.0
2008-07-25 01:47:00,1.0144,1.0146,1.0144,1.0146,40700000.0
2008-07-25 01:48:00,1.0145,1.0145,1.0145,1.0145,6600000.0
2008-07-25 01:49:00,1.01445,1.0145,1.01445,1.0145,6000000.0
2008-07-25 01:50:00,1.0145,1.0147,1.0144,1.0146,65600000.0
2008-07-25 01:51:00,1.0146,1.0147,1.01455,1.0147,28800000.0
2008-07-25 01:52:00,1.0147,1.0147,1.01455,1.01455,23400000.0
2008-07-25 01:53:00,1.01455,1.0146,1.01455,1.0146,43900000.0
2008-07-25 01:54:00,1.0146,1.0147,1.01455,1.0146,24000000.0
2008-07-25 01:55:00,1.0146,1.0146,1.0145,1.0145,29400000.0
2008-07-25 01:56:00,1.0145,1.01455,1.0145,1.01455,28600000.0
2008-07-25 01:57:00,1.01445,1.0145,1.01435,1.0144,62100000.0
2008-07-25 01:58:00,1.0144,1.0145,1.01435,1.01435,70800000.0
2008-07-25 01:59:00,1.0144,1.0146,1.01435,1.0145,66400000.0
2008-07-25 02:00:00,1.0145,1.0145,1.0144,1.01445,30600000.0
2008-07-25 02:01:00,1.01445,1.0145,1.01445,1.0145,8000000.0
2008-07-25 02:02:00,1.0146,1.0146,1.01445,1.01445,3000000.0
2008-07-25 02:03:00,1.0144,1.0144,1.01425,1.01425,10400000.0
2008-07-25 02:04:00,1.01425,1.0143,1.01425,1.0143,42200000.0
2008-07-25 02:05:00,1.0143,1.0143,1.0143,1.0143,18000000.0
2008-07-25 02:06:00,1.0143,1.0143,1.0143,1.0143,6000000.0
2008-07-25 02:07:00,1.01412,1.01448,1.01412,1.01417,156399998.0
2008-07-25 02:08:00,1.0143,1.0143,1.01415,1.01415,114000000.0
2008-07-25 02:09:00,1.01415,1.0142,1.0138,1.0139,245400003.0
2008-07-25 02:10:00,1.01395,1.01425,1.01395,1.01405,57100000.0
2008-07-25 02:11:00,1.0141,1.0143,1.014,1.01425,168500001.0
2008-07-25 02:12:00,1.0142,1.0145,1.01405,1.0143,202300001.0
2008-07-25 02:13:00,1.01445,1.0145,1.0143,1.0145,209999998.0
2008-07-25 02:14:00,1.0145,1.0145,1.0143,1.0143,72999999.0
2008-07-25 02:15:00,1.0143,1.0144,1.0143,1.0143,58200000.0
2008-07-25 02:16:00,1.0143,1.0145,1.0143,1.01445,190200000.0
2008-07-25 02:17:00,1.0145,1.0146,1.0144,1.0144,152999998.0
2008-07-25 02:18:00,1.0144,1.0147,1.0144,1.0144,23800000.0
2008-07-25 02:19:00,1.0144,1.0145,1.0144,1.0144,40000000.0
2008-07-25 02:20:00,1.0144,1.0144,1.0144,1.0144,6000000.0
2008-07-25 02:21:00,1.0144,1.0144,1.0144,1.0144,1000000.0
2008-07-25 02:22:00,1.0144,1.01465,1.0143,1.01465,41300000.0
2008-07-25 02:23:00,1.01465,1.0147,1.01465,1.0147,16100000.0
2008-07-25 02:24:00,1.0147,1.0148,1.0146,1.0146,14000000.0
2008-07-25 02:25:00,1.0146,1.0146,1.0145,1.0145,10000000.0
2008-07-25 02:26:00,1.0144,1.0144,1.0144,1.0144,15900000.0
2008-07-25 02:27:00,1.0144,1.0144,1.0144,1.0144,2700000.0
2008-07-25 02:28:00,1.0144,1.0144,1.0144,1.0144,4800000.0
2008-07-25 02:29:00,1.0144,1.0144,1.0144,1.0144,4800000.0
2008-07-25 02:30:00,1.0144,1.0145,1.0144,1.0144,36700000.0
2008-07-25 02:31:00,1.01428,1.01451,1.01407,1.01451,9000000.0
2008-07-25 02:32:00,1.01458,1.01458,1.01458,1.01458,3000000.0
2008-07-25 02:33:00,1.0144,1.0144,1.0144,1.0144,22700000.0
2008-07-25 02:34:00,1.0144,1.0146,1.0144,1.0146,52700000.0
2008-07-25 02:35:00,1.01467,1.01467,1.01411,1.01411,27900000.0
2008-07-25 02:36:00,1.01413,1.01443,1.01402,1.01402,13300000.0
2008-07-25 02:37:00,1.0144,1.0144,1.0144,1.0144,32500000.0
2008-07-25 02:38:00,1.0144,1.0144,1.0144,1.0144,2400000.0
2008-07-25 02:39:00,1.0144,1.0144,1.01435,1.01435,5800000.0
2008-07-25 02:40:00,1.01435,1.0146,1.01435,1.0146,44100000.0
2008-07-25 02:41:00,1.0146,1.0146,1.0146,1.0146,2000000.0
2008-07-25 02:42:00,1.0146,1.0146,1.0144,1.0144,25400000.0
2008-07-25 02:43:00,1.0144,1.0144,1.0143,1.0143,103900000.0
2008-07-25 02:44:00,1.0143,1.0143,1.0143,1.0143,14700000.0
2008-07-25 02:45:00,1.0143,1.01435,1.0143,1.0143,23900000.0
2008-07-25 02:46:00,1.01435,1.0145,1.01435,1.0145,44500000.0
2008-07-25 02:47:00,1.0145,1.0145,1.0143,1.0143,30200000.0
2008-07-25 02:48:00,1.0144,1.0147,1.0144,1.0147,27600000.0
2008-07-25 02:49:00,1.0147,1.0147,1.0147,1.0147,1000000.0
2008-07-25 02:50:00,1.0147,1.0147,1.0147,1.0147,1000000.0
2008-07-25 02:51:00,1.01425,1.0147,1.01425,1.01452,14000000.0
2008-07-25 02:52:00,1.0147,1.0147,1.0147,1.0147,2000000.0
2008-07-25 02:53:00,1.0147,1.0147,1.0146,1.0146,8300000.0
2008-07-25 02:54:00,1.0147,1.0147,1.0146,1.0147,36300000.0
2008-07-25 02:55:00,1.0147,1.0155,1.0147,1.0149,115800000.0
2008-07-25 02:56:00,1.015,1.015,1.01485,1.0149,31000000.0
2008-07-25 02:57:00,1.0149,1.0149,1.0147,1.0149,19800000.0
2008-07-25 02:58:00,1.0149,1.0149,1.0148,1.0148,11100000.0
2008-07-25 02:59:00,1.0148,1.0149,1.0148,1.0149,22200000.0
2008-07-25 03:00:00,1.0149,1.0149,1.0148,1.0149,13100000.0
2008-07-25 03:01:00,1.01467,1.01486,1.01467,1.01471,5000000.0
2008-07-25 03:02:00,1.01458,1.01487,1.01458,1.01469,14400000.0
2008-07-25 03:03:00,1.0149,1.0149,1.0149,1.0149,9800000.0
2008-07-25 03:04:00,1.0146,1.01494,1.01457,1.01492,16800000.0
2008-07-25 03:05:00,1.01485,1.01485,1.01485,1.01485,4200000.0
2008-07-25 03:06:00,1.01485,1.01485,1.01485,1.01485,2100000.0
2008-07-25 03:07:00,1.01485,1.0152,1.01485,1.01495,51600000.0
2008-07-25 03:08:00,1.01484,1.01499,1.0146,1.01477,89800000.0
2008-07-25 03:09:00,1.01495,1.01495,1.01495,1.01495,2000000.0
2008-07-25 03:10:00,1.0151,1.0151,1.0149,1.0151,20500000.0
2008-07-25 03:11:00,1.0151,1.0151,1.0151,1.0151,2000000.0
2008-07-25 03:12:00,1.0151,1.0151,1.0151,1.0151,2000000.0
2008-07-25 03:13:00,1.0151,1.0151,1.01485,1.01495,33300000.0
2008-07-25 03:14:00,1.01472,1.01486,1.01458,1.01468,52000000.0
2008-07-25 03:15:00,1.01495,1.01495,1.01495,1.01495,2000000.0
2008-07-25 03:16:00,1.0148,1.0148,1.01475,1.01475,31099999.0
2008-07-25 03:17:00,1.01475,1.01475,1.01475,1.01475,2100000.0
2008-07-25 03:18:00,1.01475,1.015,1.01475,1.015,10300000.0
2008-07-25 03:19:00,1.015,1.015,1.015,1.015,8000000.0
2008-07-25 03:20:00,1.015,1.015,1.0148,1.015,10200000.0
2008-07-25 03:21:00,1.0148,1.0151,1.0148,1.015,42200000.0
2008-07-25 03:22:00,1.015,1.015,1.015,1.015,16000000.0
2008-07-25 03:23:00,1.015,1.0151,1.0148,1.015,24000000.0
2008-07-25 03:24:00,1.0149,1.0149,1.0149,1.0149,27000000.0
2008-07-25 03:25:00,1.0149,1.0149,1.0149,1.0149,33000000.0
2008-07-25 03:26:00,1.0149,1.0149,1.0149,1.0149,11900000.0
2008-07-25 03:27:00,1.0149,1.0149,1.0149,1.0149,18200000.0
2008-07-25 03:28:00,1.0149,1.0151,1.0149,1.0149,22400000.0
2008-07-25 03:29:00,1.0149,1.0151,1.0149,1.0151,7900000.0
2008-07-25 03:30:00,1.0151,1.0152,1.0149,1.0149,13800000.0
2008-07-25 03:31:00,1.0149,1.0149,1.0149,1.0149,30200000.0
2008-07-25 03:32:00,1.0151,1.0153,1.0151,1.0152,9000000.0
2008-07-25 03:33:00,1.0153,1.0153,1.0152,1.0152,3000000.0
2008-07-25 03:34:00,1.0152,1.0152,1.0151,1.0152,45100000.0
2008-07-25 03:35:00,1.0151,1.0153,1.0151,1.0151,25700000.0
2008-07-25 03:36:00,1.0152,1.0153,1.0151,1.0151,8300000.0
2008-07-25 03:37:00,1.0151,1.0151,1.0151,1.0151,10800000.0
2008-07-25 03:38:00,1.0151,1.0152,1.0151,1.0152,18200000.0
2008-07-25 03:39:00,1.0153,1.0153,1.0151,1.0152,32400000.0
2008-07-25 03:40:00,1.01478,1.01521,1.01478,1.01521,8000000.0
2008-07-25 03:41:00,1.0152,1.0152,1.0151,1.0151,11100000.0
2008-07-25 03:42:00,1.0151,1.0152,1.0151,1.0152,4200000.0
2008-07-25 03:43:00,1.0151,1.0151,1.0151,1.0151,5200000.0
2008-07-25 03:44:00,1.0151,1.0151,1.015,1.0151,4200000.0
2008-07-25 03:45:00,1.0151,1.0151,1.0147,1.0147,108200000.0
2008-07-25 03:46:00,1.0148,1.0149,1.0147,1.0148,6300000.0
2008-07-25 03:47:00,1.0148,1.0148,1.0147,1.0147,3500000.0
2008-07-25 03:48:00,1.0147,1.0149,1.0147,1.0149,3700000.0
2008-07-25 03:49:00,1.0149,1.0149,1.01459,1.01459,6000000.0
2008-07-25 03:50:00,1.0149,1.0149,1.0149,1.0149,2000000.0
2008-07-25 03:51:00,1.0149,1.015,1.0149,1.015,2000000.0
2008-07-25 03:52:00,1.015,1.0151,1.0149,1.0151,6800000.0
2008-07-25 03:53:00,1.0151,1.0151,1.0149,1.0149,5200000.0
2008-07-25 03:54:00,1.01441,1.01456,1.01436,1.01445,46600000.0
2008-07-25 03:55:00,1.01466,1.01466,1.01445,1.01466,12400000.0
2008-07-25 03:56:00,1.01482,1.01482,1.01457,1.01469,28700000.0
2008-07-25 03:57:00,1.0149,1.0149,1.0146,1.0148,21700000.0
2008-07-25 03:58:00,1.0148,1.0148,1.0148,1.0148,1000000.0
2008-07-25 03:59:00,1.0146,1.0148,1.0146,1.0148,15700000.0
2008-07-25 04:00:00,1.01454,1.01465,1.01428,1.01455,39700000.0
2008-07-25 04:01:00,1.0145,1.01484,1.0145,1.01472,39200000.0
2008-07-25 04:02:00,1.01481,1.01481,1.01429,1.01454,23900000.0
2008-07-25 04:03:00,1.0149,1.0149,1.0149,1.0149,2000000.0
2008-07-25 04:04:00,1.0149,1.0149,1.0149,1.0149,1000000.0
2008-07-25 04:05:00,1.0148,1.0148,1.01471,1.01478,6000000.0
2008-07-25 04:06:00,1.0148,1.0148,1.0148,1.0148,1000000.0
2008-07-25 04:07:00,1.0148,1.0148,1.0148,1.0148,1000000.0
2008-07-25 04:08:00,1.0147,1.0147,1.0147,1.0147,6200000.0
2008-07-25 04:09:00,1.0147,1.0147,1.0147,1.0147,3100000.0
2008-07-25 04:10:00,1.01479,1.01479,1.01445,1.01445,54000000.0
2008-07-25 04:11:00,1.0147,1.0147,1.0147,1.0147,5800000.0
2008-07-25 04:12:00,1.0147,1.0147,1.0147,1.0147,2900000.0
2008-07-25 04:13:00,1.0147,1.0147,1.0147,1.0147,2900000.0
2008-07-25 04:14:00,1.0147,1.0147,1.0147,1.0147,2900000.0
2008-07-25 04:15:00,1.0147,1.0147,1.0147,1.0147,2900000.0
2008-07-25 04:16:00,1.0147,1.0147,1.0147,1.0147,2900000.0
2008-07-25 04:17:00,1.01478,1.01479,1.01452,1.01479,15800000.0
2008-07-25 04:18:00,1.0147,1.0147,1.0147,1.0147,2900000.0
2008-07-25 04:19:00,1.0147,1.0147,1.0147,1.0147,5000000.0
2008-07-25 04:20:00,1.01465,1.01465,1.01465,1.01465,2100000.0
2008-07-25 04:21:00,1.01469,1.01493,1.01469,1.01492,165500000.0
2008-07-25 04:22:00,1.01472,1.01492,1.01472,1.01484,147780000.0
2008-07-25 04:23:00,1.0149,1.0149,1.0149,1.0149,1000000.0
2008-07-25 04:24:00,1.01475,1.01475,1.01449,1.01449,3000000.0
2008-07-25 04:25:00,1.0149,1.0149,1.0149,1.0149,6000000.0
2008-07-25 04:26:00,1.0149,1.0149,1.0149,1.0149,1000000.0
2008-07-25 04:27:00,1.0148,1.0149,1.0148,1.0149,2000000.0
2008-07-25 04:28:00,1.0149,1.0149,1.0149,1.0149,2000000.0
2008-07-25 04:29:00,1.015,1.015,1.0149,1.0149,2000000.0
2008-07-25 04:30:00,1.015,1.015,1.0149,1.0149,15000000.0
2008-07-25 04:31:00,1.0149,1.0149,1.0147,1.0147,24500000.0
2008-07-25 04:32:00,1.0147,1.0148,1.0147,1.0148,11300000.0
2008-07-25 04:33:00,1.0148,1.0149,1.0148,1.0149,10000000.0
2008-07-25 04:34:00,1.0149,1.0149,1.0149,1.0149,13000000.0
2008-07-25 04:35:00,1.0149,1.015,1.0149,1.015,11000000.0
2008-07-25 04:36:00,1.015,1.0151,1.0149,1.0151,29000000.0
2008-07-25 04:37:00,1.0151,1.0151,1.0151,1.0151,8000000.0
2008-07-25 04:38:00,1.0151,1.0152,1.0151,1.0152,7000000.0
2008-07-25 04:39:00,1.0153,1.0154,1.0152,1.0153,19000000.0
2008-07-25 04:40:00,1.0154,1.0154,1.0152,1.0153,11400000.0
2008-07-25 04:41:00,1.0153,1.0154,1.0152,1.01525,15600000.0
2008-07-25 04:42:00,1.0153,1.0154,1.0153,1.0154,5000000.0
2008-07-25 04:43:00,1.0154,1.0154,1.0154,1.0154,7000000.0
2008-07-25 04:44:00,1.0154,1.0155,1.0153,1.0154,14700000.0
2008-07-25 04:45:00,1.0154,1.0155,1.0154,1.0154,5000000.0
2008-07-25 04:46:00,1.0154,1.0156,1.01535,1.0156,15900000.0
2008-07-25 04:47:00,1.0156,1.0156,1.0155,1.0155,24300000.0
2008-07-25 04:48:00,1.0155,1.0156,1.0155,1.0155,56800000.0
2008-07-25 04:49:00,1.0155,1.0155,1.0155,1.0155,16200000.0
2008-07-25 04:50:00,1.0155,1.0157,1.0155,1.0157,18700000.0
2008-07-25 04:51:00,1.0157,1.0157,1.0156,1.0156,5000000.0
2008-07-25 04:52:00,1.0157,1.0157,1.0157,1.0157,1000000.0
2008-07-25 04:53:00,1.0157,1.0158,1.0155,1.0156,37500000.0
2008-07-25 04:54:00,1.0156,1.0156,1.0156,1.0156,33100000.0
2008-07-25 04:55:00,1.0156,1.0157,1.0156,1.0157,2400000.0
2008-07-25 04:56:00,1.0157,1.0157,1.0157,1.0157,1000000.0
2008-07-25 04:57:00,1.01528,1.01558,1.01528,1.01539,126400000.0
2008-07-25 04:58:00,1.0157,1.0157,1.0157,1.0157,4000000.0
2008-07-25 04:59:00,1.01555,1.0157,1.01555,1.01555,11500000.0
2008-07-25 05:00:00,1.01555,1.01555,1.01555,1.01555,16800000.0
2008-07-25 05:01:00,1.01555,1.0156,1.0153,1.0153,25000000.0
2008-07-25 05:02:00,1.01492,1.01508,1.01475,1.01485,37300000.0
2008-07-25 05:03:00,1.0152,1.0152,1.01503,1.01519,16900000.0
2008-07-25 05:04:00,1.0153,1.0154,1.01515,1.01515,8600000.0
2008-07-25 05:05:00,1.01515,1.0152,1.01515,1.0152,3100000.0
2008-07-25 05:06:00,1.0152,1.0156,1.0152,1.0154,29600000.0
2008-07-25 05:07:00,1.0154,1.01545,1.0152,1.0152,16100000.0
2008-07-25 05:08:00,1.0152,1.0154,1.01495,1.0153,66800000.0
2008-07-25 05:09:00,1.0153,1.0153,1.0153,1.0153,11600000.0
2008-07-25 05:10:00,1.0153,1.0153,1.01501,1.01515,22500000.0
2008-07-25 05:11:00,1.0153,1.0153,1.0153,1.0153,13000000.0
2008-07-25 05:12:00,1.01515,1.0154,1.0151,1.01515,16100000.0
2008-07-25 05:13:00,1.0153,1.0154,1.0153,1.0154,78600000.0
2008-07-25 05:14:00,1.0154,1.0154,1.0154,1.0154,18000000.0
2008-07-25 05:15:00,1.0154,1.0154,1.0154,1.0154,21400000.0
2008-07-25 05:16:00,1.0153,1.0158,1.0153,1.0158,35100000.0
2008-07-25 05:17:00,1.0157,1.0157,1.0157,1.0157,1000000.0
2008-07-25 05:18:00,1.0157,1.0157,1.0157,1.0157,7000000.0
2008-07-25 05:19:00,1.01541,1.01562,1.01524,1.01562,24100000.0
2008-07-25 05:20:00,1.0157,1.0157,1.0156,1.0156,3400000.0
2008-07-25 05:21:00,1.0156,1.0156,1.0156,1.0156,4800000.0
2008-07-25 05:22:00,1.0156,1.0156,1.0156,1.0156,2400000.0
2008-07-25 05:23:00,1.0156,1.0156,1.0155,1.0155,15300000.0
2008-07-25 05:24:00,1.01555,1.0159,1.01555,1.0158,15100000.0
2008-07-25 05:25:00,1.0159,1.0159,1.0158,1.0159,9000000.0
2008-07-25 05:26:00,1.0159,1.0159,1.0158,1.0159,8000000.0
2008-07-25 05:27:00,1.0158,1.016,1.0158,1.0159,6000000.0
2008-07-25 05:28:00,1.016,1.016,1.016,1.016,6000000.0
2008-07-25 05:29:00,1.016,1.016,1.0158,1.0159,7000000.0
2008-07-25 05:30:00,1.016,1.016,1.0158,1.0159,6000000.0
2008-07-25 05:31:00,1.016,1.016,1.0159,1.016,11000000.0
2008-07-25 05:32:00,1.016,1.016,1.0155,1.0159,33600000.0
2008-07-25 05:33:00,1.016,1.016,1.0158,1.0159,6000000.0
2008-07-25 05:34:00,1.0159,1.016,1.0159,1.0159,8000000.0
2008-07-25 05:35:00,1.016,1.0162,1.0159,1.0161,65300000.0
2008-07-25 05:36:00,1.016,1.0161,1.0159,1.016,32900000.0
2008-07-25 05:37:00,1.016,1.016,1.0159,1.0159,23500000.0
2008-07-25 05:38:00,1.016,1.016,1.0159,1.016,11000000.0
2008-07-25 05:39:00,1.016,1.016,1.0159,1.016,5000000.0
2008-07-25 05:40:00,1.016,1.016,1.0159,1.016,5000000.0
2008-07-25 05:41:00,1.016,1.016,1.0159,1.016,13000000.0
2008-07-25 05:42:00,1.016,1.016,1.0158,1.0159,74600000.0
2008-07-25 05:43:00,1.0158,1.016,1.0158,1.0159,16700000.0
2008-07-25 05:44:00,1.0159,1.01645,1.0158,1.0163,122800000.0
2008-07-25 05:45:00,1.0162,1.0162,1.016,1.0161,94700000.0
2008-07-25 05:46:00,1.0161,1.0161,1.0159,1.0159,5200000.0
2008-07-25 05:47:00,1.0159,1.01595,1.0159,1.0159,20500000.0
2008-07-25 05:48:00,1.0158,1.0159,1.0158,1.0158,15700000.0
2008-07-25 05:49:00,1.0158,1.0158,1.0155,1.0156,25400000.0
2008-07-25 05:50:00,1.0156,1.0156,1.0156,1.0156,11600000.0
2008-07-25 05:51:00,1.0156,1.0156,1.0156,1.0156,2000000.0
2008-07-25 05:52:00,1.0154,1.0155,1.01525,1.0154,16200000.0
2008-07-25 05:53:00,1.0152,1.0156,1.0152,1.0155,17000000.0
2008-07-25 05:54:00,1.0156,1.016,1.0156,1.0157,98900000.0
2008-07-25 05:55:00,1.0157,1.0158,1.0153,1.0156,26800000.0
2008-07-25 05:56:00,1.0156,1.0156,1.0153,1.0154,39100000.0
2008-07-25 05:57:00,1.0154,1.0154,1.0154,1.0154,1000000.0
2008-07-25 05:58:00,1.0153,1.0153,1.0153,1.0153,10800000.0
2008-07-25 05:59:00,1.0153,1.0153,1.0151,1.0152,20700000.0
2008-07-25 06:00:00,1.0152,1.0153,1.015,1.0151,12000000.0
2008-07-25 06:01:00,1.01469,1.01501,1.01469,1.01498,93900000.0
2008-07-25 06:02:00,1.0151,1.0151,1.0151,1.0151,1000000.0
2008-07-25 06:03:00,1.015,1.015,1.015,1.015,3000000.0
2008-07-25 06:04:00,1.0149,1.0151,1.0149,1.0151,20500000.0
2008-07-25 06:05:00,1.015,1.0151,1.015,1.015,36400000.0
2008-07-25 06:06:00,1.015,1.015,1.0149,1.015,4700000.0
2008-07-25 06:07:00,1.015,1.015,1.015,1.015,4000000.0
2008-07-25 06:08:00,1.0149,1.0149,1.0149,1.0149,2400000.0
2008-07-25 06:09:00,1.01471,1.01506,1.01466,1.01466,146400000.0
2008-07-25 06:10:00,1.0149,1.0149,1.0148,1.0149,18600000.0
2008-07-25 06:11:00,1.01485,1.01485,1.01485,1.01485,5300000.0
2008-07-25 06:12:00,1.01485,1.01485,1.01485,1.01485,8400000.0
2008-07-25 06:13:00,1.01454,1.01506,1.01454,1.01468,92400000.0
2008-07-25 06:14:00,1.01485,1.0149,1.01485,1.0149,15100000.0
2008-07-25 06:15:00,1.0149,1.0149,1.0149,1.0149,5300000.0
2008-07-25 06:16:00,1.0149,1.0149,1.0149,1.0149,18100000.0
2008-07-25 06:17:00,1.01494,1.01501,1.01462,1.01462,173500000.0
2008-07-25 06:18:00,1.0149,1.0149,1.0148,1.0149,38500000.0
2008-07-25 06:19:00,1.0149,1.0149,1.0149,1.0149,1000000.0
2008-07-25 06:20:00,1.0149,1.0149,1.01475,1.0148,20800000.0
2008-07-25 06:21:00,1.01486,1.01488,1.0146,1.0146,28100000.0
2008-07-25 06:22:00,1.0148,1.0148,1.0147,1.0147,23000000.0
2008-07-25 06:23:00,1.0147,1.0147,1.0147,1.0147,29200000.0
2008-07-25 06:24:00,1.01442,1.01476,1.01442,1.01448,118900000.0
2008-07-25 06:25:00,1.0148,1.0148,1.0144,1.0144,42800000.0
2008-07-25 06:26:00,1.0144,1.0148,1.01425,1.01435,25000000.0
2008-07-25 06:27:00,1.01435,1.0144,1.0143,1.0144,15000000.0
2008-07-25 06:28:00,1.0143,1.0143,1.0143,1.0143,4400000.0
2008-07-25 06:29:00,1.0144,1.0144,1.0143,1.0143,22000000.0
2008-07-25 06:30:00,1.0143,1.0146,1.014,1.01405,23900000.0
2008-07-25 06:31:00,1.0143,1.0143,1.0143,1.0143,7000000.0
2008-07-25 06:32:00,1.0143,1.0143,1.0141,1.0142,20800000.0
2008-07-25 06:33:00,1.0142,1.0142,1.0141,1.0141,3000000.0
2008-07-25 06:34:00,1.0141,1.0141,1.0141,1.0141,2000000.0
2008-07-25 06:35:00,1.014,1.0141,1.014,1.0141,55100000.0
2008-07-25 06:36:00,1.0141,1.0141,1.01405,1.0141,20800000.0
2008-07-25 06:37:00,1.01416,1.01416,1.01381,1.01388,20200000.0
2008-07-25 06:38:00,1.0141,1.0141,1.0141,1.0141,18800000.0
2008-07-25 06:39:00,1.0141,1.0141,1.0141,1.0141,5800000.0
2008-07-25 06:40:00,1.0141,1.0141,1.0141,1.0141,2500000.0
2008-07-25 06:41:00,1.0142,1.0142,1.0142,1.0142,2000000.0
2008-07-25 06:42:00,1.0142,1.0142,1.0142,1.0142,2000000.0
2008-07-25 06:43:00,1.0142,1.0142,1.0142,1.0142,1000000.0
2008-07-25 06:44:00,1.0142,1.0142,1.0142,1.0142,1000000.0
2008-07-25 06:45:00,1.0142,1.0142,1.0141,1.0142,21100000.0
2008-07-25 06:46:00,1.0142,1.0142,1.0142,1.0142,1000000.0
2008-07-25 06:47:00,1.0142,1.0142,1.0142,1.0142,4000000.0
2008-07-25 06:48:00,1.0142,1.0142,1.0142,1.0142,5000000.0
2008-07-25 06:49:00,1.01425,1.01431,1.01396,1.01426,94500000.0
2008-07-25 06:50:00,1.0142,1.0142,1.0142,1.0142,2000000.0
2008-07-25 06:51:00,1.0141,1.0141,1.0141,1.0141,4200000.0
2008-07-25 06:52:00,1.0141,1.0141,1.0141,1.0141,6600000.0
2008-07-25 06:53:00,1.0141,1.0142,1.0141,1.0142,12900000.0
2008-07-25 06:54:00,1.0143,1.0143,1.0143,1.0143,9000000.0
2008-07-25 06:55:00,1.01398,1.01427,1.01385,1.01427,71500000.0
2008-07-25 06:56:00,1.01391,1.01429,1.01385,1.01399,91800000.0
2008-07-25 06:57:00,1.01404,1.01421,1.01397,1.01402,33700000.0
2008-07-25 06:58:00,1.0143,1.0143,1.0143,1.0143,1000000.0
2008-07-25 06:59:00,1.0143,1.0143,1.0142,1.0142,9400000.0
2008-07-25 07:00:00,1.0142,1.01425,1.0142,1.0142,32500000.0
2008-07-25 07:01:00,1.0142,1.0143,1.0142,1.0143,6000000.0
2008-07-25 07:02:00,1.0143,1.0143,1.0143,1.0143,10000000.0
2008-07-25 07:03:00,1.0143,1.0143,1.0143,1.0143,2000000.0
2008-07-25 07:04:00,1.0143,1.0143,1.0143,1.0143,1000000.0
2008-07-25 07:05:00,1.0143,1.0143,1.0142,1.0142,19900000.0
2008-07-25 07:06:00,1.0142,1.0142,1.0141,1.0141,48200000.0
2008-07-25 07:07:00,1.0141,1.0141,1.0141,1.0141,2500000.0
2008-07-25 07:08:00,1.0141,1.01415,1.0141,1.0141,19900000.0
2008-07-25 07:09:00,1.0141,1.0142,1.0141,1.0141,49500000.0
2008-07-25 07:10:00,1.0141,1.0141,1.0141,1.0141,11300000.0
2008-07-25 07:11:00,1.0141,1.0141,1.0141,1.0141,7700000.0
2008-07-25 07:12:00,1.0141,1.01415,1.01365,1.0138,54400000.0
2008-07-25 07:13:00,1.01385,1.0139,1.01365,1.0137,22300000.0
2008-07-25 07:14:00,1.0136,1.0137,1.0136,1.0137,39700000.0
2008-07-25 07:15:00,1.0137,1.0138,1.0136,1.0137,40100000.0
2008-07-25 07:16:00,1.0137,1.0137,1.0133,1.0136,72380000.0
2008-07-25 07:17:00,1.0136,1.0136,1.0134,1.0136,19400000.0
2008-07-25 07:18:00,1.0136,1.0137,1.0135,1.0136,24000000.0
2008-07-25 07:19:00,1.0136,1.0136,1.0134,1.0135,25000000.0
2008-07-25 07:20:00,1.0135,1.0136,1.0133,1.01345,42300000.0
2008-07-25 07:21:00,1.01345,1.01345,1.0134,1.01345,8400000.0
2008-07-25 07:22:00,1.01345,1.0135,1.0134,1.0135,16700000.0
2008-07-25 07:23:00,1.0135,1.0136,1.0135,1.0136,5000000.0
2008-07-25 07:24:00,1.0136,1.0139,1.0136,1.0139,15000000.0
2008-07-25 07:25:00,1.0138,1.0139,1.0137,1.0137,26800000.0
2008-07-25 07:26:00,1.0138,1.0138,1.0137,1.0137,3900000.0
2008-07-25 07:27:00,1.0138,1.01385,1.0137,1.0138,13900000.0
2008-07-25 07:28:00,1.0138,1.0138,1.0138,1.0138,15100000.0
2008-07-25 07:29:00,1.0138,1.0138,1.0136,1.0136,51500000.0
2008-07-25 07:30:00,1.0136,1.0139,1.01355,1.0139,67400000.0
2008-07-25 07:31:00,1.0139,1.014,1.01355,1.0138,49990877.0
2008-07-25 07:32:00,1.0138,1.0139,1.0137,1.0137,18000000.0
2008-07-25 07:33:00,1.0136,1.014,1.0136,1.0139,133200000.0
2008-07-25 07:34:00,1.0139,1.0139,1.0138,1.0138,137200000.0
2008-07-25 07:35:00,1.0138,1.014,1.0138,1.0138,26500000.0
2008-07-25 07:36:00,1.0138,1.014,1.0138,1.014,13000000.0
2008-07-25 07:37:00,1.014,1.014,1.014,1.014,18000000.0
2008-07-25 07:38:00,1.014,1.0142,1.0138,1.0138,13900000.0
2008-07-25 07:39:00,1.0141,1.0142,1.0141,1.0142,10000000.0
2008-07-25 07:40:00,1.0139,1.0142,1.0139,1.0142,10000000.0
2008-07-25 07:41:00,1.0142,1.0142,1.01395,1.0142,16000000.0
2008-07-25 07:42:00,1.0142,1.0143,1.0139,1.0139,18500000.0
2008-07-25 07:43:00,1.0142,1.0142,1.0139,1.0139,16400000.0
2008-07-25 07:44:00,1.0139,1.014,1.0139,1.014,68100000.0
2008-07-25 07:45:00,1.014,1.014,1.014,1.014,44900000.0
2008-07-25 07:46:00,1.014,1.0143,1.014,1.014,33200000.0
2008-07-25 07:47:00,1.014,1.014,1.0137,1.014,38100000.0
2008-07-25 07:48:00,1.014,1.0142,1.0138,1.0138,9000000.0
2008-07-25 07:49:00,1.0137,1.0139,1.0137,1.0138,38100000.0
2008-07-25 07:50:00,1.0138,1.0144,1.0138,1.0139,53300000.0
2008-07-25 07:51:00,1.0139,1.0144,1.0138,1.014,22500000.0
2008-07-25 07:52:00,1.0141,1.0141,1.0138,1.0139,14400000.0
2008-07-25 07:53:00,1.0139,1.0142,1.0138,1.014,42400000.0
2008-07-25 07:54:00,1.014,1.0143,1.014,1.0143,9000000.0
2008-07-25 07:55:00,1.01405,1.0142,1.014,1.01405,28100000.0
2008-07-25 07:56:00,1.0141,1.0141,1.014,1.014,22600000.0
2008-07-25 07:57:00,1.014,1.0142,1.01395,1.0142,22600000.0
2008-07-25 07:58:00,1.0142,1.0142,1.0138,1.0139,41100000.0
2008-07-25 07:59:00,1.014,1.0141,1.01365,1.0138,42100000.0
2008-07-25 08:00:00,1.0138,1.0138,1.0138,1.0138,2100000.0
2008-07-25 08:01:00,1.0138,1.01385,1.0136,1.0136,34100000.0
2008-07-25 08:02:00,1.0136,1.0136,1.01345,1.0135,16800000.0
2008-07-25 08:03:00,1.0135,1.0136,1.0135,1.01355,26000000.0
2008-07-25 08:04:00,1.01355,1.01355,1.01345,1.01345,14700000.0
2008-07-25 08:05:00,1.01345,1.0135,1.0134,1.0135,34400000.0
2008-07-25 08:06:00,1.01355,1.0136,1.0135,1.0135,13000000.0
2008-07-25 08:07:00,1.0135,1.0135,1.01335,1.01345,95200000.0
2008-07-25 08:08:00,1.0135,1.0136,1.0135,1.0136,8400000.0
2008-07-25 08:09:00,1.01355,1.01355,1.01355,1.01355,4200000.0
2008-07-25 08:10:00,1.01343,1.01366,1.01327,1.01343,31000000.0
2008-07-25 08:11:00,1.01355,1.0136,1.01355,1.0136,8800000.0
2008-07-25 08:12:00,1.0136,1.0138,1.0136,1.0138,38800000.0
2008-07-25 08:13:00,1.0137,1.0138,1.01365,1.01365,13600000.0
2008-07-25 08:14:00,1.0137,1.0137,1.0136,1.01365,10800000.0
2008-07-25 08:15:00,1.01365,1.01365,1.0136,1.0136,12000000.0
2008-07-25 08:16:00,1.0136,1.0137,1.01355,1.01365,29800000.0
2008-07-25 08:17:00,1.0137,1.0138,1.0136,1.0138,24800000.0
2008-07-25 08:18:00,1.0137,1.0137,1.01365,1.01365,11800000.0
2008-07-25 08:19:00,1.0136,1.0138,1.0136,1.0136,61100000.0
2008-07-25 08:20:00,1.0136,1.0136,1.0135,1.01355,16300000.0
2008-07-25 08:21:00,1.0135,1.0135,1.01345,1.0135,35400000.0
2008-07-25 08:22:00,1.0134,1.0136,1.0134,1.0135,31400000.0
2008-07-25 08:23:00,1.0135,1.0136,1.0135,1.0136,7000000.0
2008-07-25 08:24:00,1.0136,1.0136,1.0135,1.0136,6600000.0
2008-07-25 08:25:00,1.0136,1.0138,1.0136,1.01375,12800000.0
2008-07-25 08:26:00,1.01375,1.01375,1.01365,1.0137,16100000.0
2008-07-25 08:27:00,1.0137,1.0137,1.0136,1.0136,91300000.0
2008-07-25 08:28:00,1.01365,1.0137,1.01365,1.0137,8200000.0
2008-07-25 08:29:00,1.0137,1.0138,1.0137,1.0137,17800000.0
2008-07-25 08:30:00,1.01365,1.0138,1.01365,1.0138,65300000.0
2008-07-25 08:31:00,1.0138,1.014,1.0138,1.014,97200000.0
2008-07-25 08:32:00,1.01405,1.0147,1.01405,1.0142,116700000.0
2008-07-25 08:33:00,1.0142,1.0142,1.01405,1.0142,54400000.0
2008-07-25 08:34:00,1.0141,1.0144,1.0141,1.0144,27400000.0
2008-07-25 08:35:00,1.0144,1.0144,1.0144,1.0144,2000000.0
2008-07-25 08:36:00,1.0144,1.0145,1.01435,1.01445,24200000.0
2008-07-25 08:37:00,1.01445,1.0146,1.01435,1.0144,136900000.0
2008-07-25 08:38:00,1.0144,1.0144,1.0142,1.0142,239300000.0
2008-07-25 08:39:00,1.0142,1.0143,1.01405,1.01405,150800000.0
2008-07-25 08:40:00,1.01405,1.01405,1.01395,1.014,114600000.0
2008-07-25 08:41:00,1.014,1.01425,1.014,1.01425,49000000.0
2008-07-25 08:42:00,1.01425,1.0143,1.0142,1.01425,44400000.0
2008-07-25 08:43:00,1.01425,1.01425,1.01405,1.01405,81000000.0
2008-07-25 08:44:00,1.01405,1.0142,1.0139,1.0139,89900000.0
2008-07-25 08:45:00,1.01385,1.0139,1.0138,1.01385,20200000.0
2008-07-25 08:46:00,1.01385,1.0139,1.0135,1.0136,161300000.0
2008-07-25 08:47:00,1.0136,1.0137,1.01355,1.0136,152200000.0
2008-07-25 08:48:00,1.0137,1.0138,1.01365,1.01365,12700000.0
2008-07-25 08:49:00,1.01365,1.01365,1.01365,1.01365,2100000.0
2008-07-25 08:50:00,1.01365,1.0137,1.0136,1.0136,36700000.0
2008-07-25 08:51:00,1.01355,1.01355,1.01355,1.01355,8400000.0
2008-07-25 08:52:00,1.01355,1.0136,1.0134,1.0134,75500000.0
2008-07-25 08:53:00,1.01345,1.01345,1.0134,1.0134,29900000.0
2008-07-25 08:54:00,1.0134,1.0134,1.0134,1.0134,6200000.0
2008-07-25 08:55:00,1.0134,1.0136,1.0134,1.0134,79900000.0
2008-07-25 08:56:00,1.0134,1.0137,1.0134,1.01355,53400000.0
2008-07-25 08:57:00,1.01355,1.0143,1.01355,1.0141,159400000.0
2008-07-25 08:58:00,1.0141,1.0142,1.0141,1.0142,6600000.0
2008-07-25 08:59:00,1.0142,1.0143,1.014,1.0142,63400000.0
2008-07-25 09:00:00,1.0142,1.0142,1.01395,1.01395,49600000.0
2008-07-25 09:01:00,1.01395,1.01395,1.01395,1.01395,2100000.0
2008-07-25 09:02:00,1.01395,1.01395,1.0139,1.0139,16300000.0
2008-07-25 09:03:00,1.0139,1.014,1.0138,1.01385,14900000.0
2008-07-25 09:04:00,1.01385,1.01385,1.01355,1.0136,96200000.0
2008-07-25 09:05:00,1.0136,1.0136,1.01345,1.0135,22500000.0
2008-07-25 09:06:00,1.0135,1.0136,1.0134,1.0136,86100000.0
2008-07-25 09:07:00,1.0136,1.01365,1.01345,1.01365,48000000.0
2008-07-25 09:08:00,1.01365,1.0137,1.0136,1.01365,40300000.0
2008-07-25 09:09:00,1.01365,1.01365,1.01365,1.01365,22500000.0
2008-07-25 09:10:00,1.01365,1.0137,1.01365,1.0137,54600000.0
2008-07-25 09:11:00,1.01364,1.01369,1.01302,1.01336,90500000.0
2008-07-25 09:12:00,1.0137,1.0137,1.01365,1.01365,18900000.0
2008-07-25 09:13:00,1.0137,1.0137,1.01365,1.0137,18900000.0
2008-07-25 09:14:00,1.01375,1.01375,1.01375,1.01375,10500000.0
2008-07-25 09:15:00,1.0138,1.0138,1.0136,1.0138,56400000.0
2008-07-25 09:16:00,1.0138,1.0138,1.0136,1.0136,43800000.0
2008-07-25 09:17:00,1.0137,1.0138,1.0137,1.01375,55700000.0
2008-07-25 09:18:00,1.0138,1.0139,1.01375,1.0139,59000000.0
2008-07-25 09:19:00,1.0138,1.0141,1.0138,1.01395,95700000.0
2008-07-25 09:20:00,1.01395,1.01395,1.01395,1.01395,4200000.0
2008-07-25 09:21:00,1.01405,1.0141,1.01405,1.0141,6400000.0
2008-07-25 09:22:00,1.01415,1.0142,1.01415,1.0142,38800000.0
2008-07-25 09:23:00,1.01385,1.01408,1.01379,1.01379,118700000.0
2008-07-25 09:24:00,1.01408,1.01408,1.01358,1.014,107900000.0
2008-07-25 09:25:00,1.0142,1.0142,1.0142,1.0142,3200000.0
2008-07-25 09:26:00,1.01415,1.0143,1.0141,1.01425,56200000.0
2008-07-25 09:27:00,1.01425,1.0143,1.01425,1.0143,70600000.0
2008-07-25 09:28:00,1.01425,1.0143,1.01425,1.0143,15700000.0
2008-07-25 09:29:00,1.0143,1.0144,1.0143,1.01435,31500000.0
2008-07-25 09:30:00,1.01435,1.0147,1.0143,1.0146,192700000.0
2008-07-25 09:31:00,1.01465,1.015,1.0144,1.0144,215000000.0
2008-07-25 09:32:00,1.0144,1.0145,1.01415,1.0142,21800000.0
2008-07-25 09:33:00,1.0141,1.0141,1.0141,1.0141,6400000.0
2008-07-25 09:34:00,1.01417,1.01417,1.01377,1.01393,71600000.0
2008-07-25 09:35:00,1.0142,1.01425,1.01415,1.0142,17000000.0
2008-07-25 09:36:00,1.0142,1.0142,1.01405,1.0142,7400000.0
2008-07-25 09:37:00,1.014,1.01405,1.0138,1.01405,107000000.0
2008-07-25 09:38:00,1.01405,1.01405,1.01405,1.01405,19200000.0
2008-07-25 09:39:00,1.01405,1.01405,1.014,1.014,31900000.0
2008-07-25 09:40:00,1.014,1.014,1.0139,1.01395,31400000.0
2008-07-25 09:41:00,1.01395,1.01395,1.01395,1.01395,5400000.0
2008-07-25 09:42:00,1.014,1.0141,1.014,1.0141,19400000.0
2008-07-25 09:43:00,1.0141,1.0142,1.014,1.0142,68900000.0
2008-07-25 09:44:00,1.0142,1.01455,1.014,1.01455,115300000.0
2008-07-25 09:45:00,1.01455,1.0148,1.0144,1.0147,278100000.0
2008-07-25 09:46:00,1.0146,1.0146,1.0145,1.01455,57200000.0
2008-07-25 09:47:00,1.01455,1.01465,1.0145,1.0146,75500000.0
2008-07-25 09:48:00,1.0146,1.0146,1.0146,1.0146,71300000.0
2008-07-25 09:49:00,1.0146,1.015,1.0146,1.01495,69300000.0
2008-07-25 09:50:00,1.015,1.0151,1.0147,1.0148,159900000.0
2008-07-25 09:51:00,1.0147,1.0148,1.01465,1.01465,127900000.0
2008-07-25 09:52:00,1.01465,1.01465,1.01425,1.01425,91000000.0
2008-07-25 09:53:00,1.01425,1.0143,1.01415,1.0142,127000000.0
2008-07-25 09:54:00,1.0144,1.0145,1.0143,1.0145,25600000.0
2008-07-25 09:55:00,1.0145,1.0145,1.01445,1.0145,16600000.0
2008-07-25 09:56:00,1.0145,1.0145,1.0145,1.0145,4000000.0
2008-07-25 09:57:00,1.0145,1.0145,1.0145,1.0145,5000000.0
2008-07-25 09:58:00,1.0145,1.0149,1.0145,1.01475,145200000.0
2008-07-25 09:59:00,1.01475,1.0151,1.01455,1.0146,158500000.0
2008-07-25 10:00:00,1.01465,1.0148,1.0146,1.01475,38199999.0
2008-07-25 10:01:00,1.01475,1.01475,1.01475,1.01475,4200000.0
2008-07-25 10:02:00,1.01475,1.0149,1.0146,1.0146,97700000.0
2008-07-25 10:03:00,1.0146,1.0148,1.0142,1.01435,280500000.0
2008-07-25 10:04:00,1.0143,1.0146,1.01425,1.01445,216500000.0
2008-07-25 10:05:00,1.01445,1.0147,1.0144,1.01455,136700000.0
2008-07-25 10:06:00,1.0146,1.01485,1.0146,1.0148,88400000.0
2008-07-25 10:07:00,1.01475,1.0148,1.01465,1.01475,37800000.0
2008-07-25 10:08:00,1.01475,1.0148,1.01465,1.01465,58700000.0
2008-07-25 10:09:00,1.0147,1.0148,1.0147,1.01475,8400000.0
2008-07-25 10:10:00,1.0148,1.0148,1.01465,1.01465,102900000.0
2008-07-25 10:11:00,1.01465,1.0148,1.0145,1.01465,63600000.0
2008-07-25 10:12:00,1.01465,1.0147,1.01455,1.0146,71900000.0
2008-07-25 10:13:00,1.0147,1.0147,1.0146,1.0147,48500000.0
2008-07-25 10:14:00,1.0147,1.0147,1.0146,1.0146,37200000.0
2008-07-25 10:15:00,1.0146,1.0146,1.01455,1.01455,44700000.0
2008-07-25 10:16:00,1.01455,1.01455,1.01425,1.0145,208600000.0
2008-07-25 10:17:00,1.0145,1.0145,1.01425,1.01445,74900000.0
2008-07-25 10:18:00,1.01445,1.0146,1.01445,1.0146,67900000.0
2008-07-25 10:19:00,1.0146,1.01465,1.01455,1.01465,56300000.0
2008-07-25 10:20:00,1.0148,1.015,1.0148,1.01485,77800000.0
2008-07-25 10:21:00,1.01485,1.0151,1.0148,1.01485,123900000.0
2008-07-25 10:22:00,1.01485,1.0149,1.01475,1.01475,31300000.0
2008-07-25 10:23:00,1.01475,1.0148,1.01465,1.0148,53200000.0
2008-07-25 10:24:00,1.0148,1.0148,1.01465,1.01465,9700000.0
2008-07-25 10:25:00,1.01465,1.0148,1.01465,1.01475,11500000.0
2008-07-25 10:26:00,1.01475,1.0149,1.01475,1.01475,19000000.0
2008-07-25 10:27:00,1.0149,1.015,1.01465,1.0148,127900000.0
2008-07-25 10:28:00,1.01475,1.0149,1.01455,1.01455,255200000.0
2008-07-25 10:29:00,1.0146,1.0147,1.01445,1.0146,69900000.0
2008-07-25 10:30:00,1.0146,1.0146,1.01445,1.0145,90100000.0
2008-07-25 10:31:00,1.0145,1.0145,1.0145,1.0145,3200000.0
2008-07-25 10:32:00,1.0147,1.0147,1.01455,1.0146,46100000.0
2008-07-25 10:33:00,1.0146,1.0146,1.0145,1.0145,44900000.0
2008-07-25 10:34:00,1.0145,1.0146,1.01445,1.0146,25400000.0
2008-07-25 10:35:00,1.0146,1.0146,1.0145,1.0145,15200000.0
2008-07-25 10:36:00,1.01445,1.01455,1.01445,1.0145,157700000.0
2008-07-25 10:37:00,1.0145,1.0146,1.01445,1.0146,79700000.0
2008-07-25 10:38:00,1.01455,1.01455,1.0145,1.0145,8500000.0
2008-07-25 10:39:00,1.0146,1.0146,1.0145,1.01455,13600000.0
2008-07-25 10:40:00,1.01455,1.0148,1.01455,1.0147,72500000.0
2008-07-25 10:41:00,1.0148,1.0148,1.01465,1.0148,46700000.0
2008-07-25 10:42:00,1.0148,1.0148,1.0146,1.0147,147900000.0
2008-07-25 10:43:00,1.0147,1.0147,1.01455,1.0146,35200000.0
2008-07-25 10:44:00,1.0146,1.0146,1.0145,1.0145,71800000.0
2008-07-25 10:45:00,1.0145,1.0145,1.01435,1.01435,130800000.0
2008-07-25 10:46:00,1.0144,1.0145,1.01415,1.01425,135500000.0
2008-07-25 10:47:00,1.01425,1.0144,1.01415,1.01425,217800000.0
2008-07-25 10:48:00,1.0144,1.0144,1.01415,1.0143,97100000.0
2008-07-25 10:49:00,1.0143,1.0148,1.0143,1.0146,160600000.0
2008-07-25 10:50:00,1.0146,1.01465,1.01455,1.0146,96600000.0
2008-07-25 10:51:00,1.0146,1.0146,1.0146,1.0146,4200000.0
2008-07-25 10:52:00,1.0146,1.0146,1.0146,1.0146,16300000.0
2008-07-25 10:53:00,1.0146,1.0146,1.0146,1.0146,29200000.0
2008-07-25 10:54:00,1.0147,1.0147,1.01455,1.01455,114600000.0
2008-07-25 10:55:00,1.0146,1.0148,1.0146,1.0147,95900000.0
2008-07-25 10:56:00,1.0148,1.0148,1.0147,1.01475,45400000.0
2008-07-25 10:57:00,1.01475,1.0149,1.01475,1.01475,76800000.0
2008-07-25 10:58:00,1.01475,1.0148,1.0147,1.0147,91500000.0
2008-07-25 10:59:00,1.0147,1.0147,1.01455,1.01455,26000000.0
2008-07-25 11:00:00,1.01455,1.0146,1.01455,1.0146,47300000.0
2008-07-25 11:01:00,1.0146,1.0147,1.0146,1.0146,32100000.0
2008-07-25 11:02:00,1.0146,1.0146,1.0145,1.0145,31400000.0
2008-07-25 11:03:00,1.01455,1.0147,1.01455,1.01455,130600000.0
2008-07-25 11:04:00,1.0146,1.01465,1.0145,1.01455,68500000.0
2008-07-25 11:05:00,1.01455,1.01455,1.01445,1.01445,41600000.0
2008-07-25 11:06:00,1.01445,1.0145,1.01445,1.0145,35800000.0
2008-07-25 11:07:00,1.0145,1.01455,1.01445,1.0145,36400000.0
2008-07-25 11:08:00,1.01445,1.0145,1.0144,1.0144,42600000.0
2008-07-25 11:09:00,1.0144,1.0144,1.01425,1.0143,93000000.0
2008-07-25 11:10:00,1.0143,1.0145,1.0143,1.0143,152800000.0
2008-07-25 11:11:00,1.0143,1.0143,1.01405,1.0142,66300000.0
2008-07-25 11:12:00,1.0141,1.0142,1.01395,1.0142,116400000.0
2008-07-25 11:13:00,1.0142,1.0142,1.0141,1.0141,64400000.0
2008-07-25 11:14:00,1.0141,1.0142,1.01395,1.014,185200000.0
2008-07-25 11:15:00,1.014,1.014,1.0139,1.01395,34200000.0
2008-07-25 11:16:00,1.01395,1.01395,1.01395,1.01395,2100000.0
2008-07-25 11:17:00,1.0141,1.0141,1.01395,1.01395,10200000.0
2008-07-25 11:18:00,1.01395,1.01395,1.01325,1.01385,289600003.0
2008-07-25 11:19:00,1.01385,1.01395,1.0136,1.0136,182100000.0
2008-07-25 11:20:00,1.0136,1.0136,1.01335,1.0136,147200000.0
2008-07-25 11:21:00,1.0135,1.0137,1.0135,1.0136,122500000.0
2008-07-25 11:22:00,1.0136,1.0137,1.01355,1.0136,66500000.0
2008-07-25 11:23:00,1.01365,1.0137,1.01355,1.01355,38600000.0
2008-07-25 11:24:00,1.01355,1.0136,1.01335,1.0135,76400000.0
2008-07-25 11:25:00,1.0135,1.0137,1.0135,1.0137,28700000.0
2008-07-25 11:26:00,1.0137,1.0137,1.0134,1.0134,25900000.0
2008-07-25 11:27:00,1.0134,1.0135,1.0134,1.0135,52300000.0
2008-07-25 11:28:00,1.0135,1.0135,1.0134,1.0134,33500000.0
2008-07-25 11:29:00,1.0134,1.01345,1.0132,1.0132,58200000.0
2008-07-25 11:30:00,1.0132,1.0135,1.0132,1.0134,138000000.0
2008-07-25 11:31:00,1.0134,1.0136,1.0134,1.0135,60300000.0
2008-07-25 11:32:00,1.0135,1.0137,1.0134,1.01355,105000000.0
2008-07-25 11:33:00,1.0136,1.0137,1.01355,1.01355,84800000.0
2008-07-25 11:34:00,1.01355,1.0138,1.01325,1.0134,164100000.0
2008-07-25 11:35:00,1.0134,1.0135,1.0134,1.0135,56100000.0
2008-07-25 11:36:00,1.0135,1.0135,1.01295,1.0131,353200000.0
2008-07-25 11:37:00,1.0131,1.01315,1.01295,1.01295,136200000.0
2008-07-25 11:38:00,1.013,1.0132,1.013,1.01305,77100000.0
2008-07-25 11:39:00,1.01305,1.01325,1.01305,1.01325,34000000.0
2008-07-25 11:40:00,1.01325,1.0133,1.013,1.013,105900000.0
2008-07-25 11:41:00,1.013,1.0131,1.013,1.01305,55400000.0
2008-07-25 11:42:00,1.01305,1.01305,1.0129,1.013,50600000.0
2008-07-25 11:43:00,1.013,1.013,1.0128,1.0128,287000000.0
2008-07-25 11:44:00,1.0128,1.013,1.0128,1.0129,314900000.0
2008-07-25 11:45:00,1.0129,1.0129,1.0128,1.0128,40900000.0
2008-07-25 11:46:00,1.0128,1.01315,1.0128,1.01285,100200000.0
2008-07-25 11:47:00,1.01285,1.01285,1.01285,1.01285,11600000.0
2008-07-25 11:48:00,1.01285,1.01285,1.0128,1.01285,37200000.0
2008-07-25 11:49:00,1.01285,1.01305,1.01285,1.013,157200000.0
2008-07-25 11:50:00,1.013,1.0133,1.01295,1.0132,156700000.0
2008-07-25 11:51:00,1.0132,1.0133,1.0131,1.0131,176400000.0
2008-07-25 11:52:00,1.0131,1.0132,1.01305,1.01305,85200000.0
2008-07-25 11:53:00,1.01305,1.0132,1.01305,1.0132,78700000.0
2008-07-25 11:54:00,1.0132,1.01335,1.0132,1.0133,103700000.0
2008-07-25 11:55:00,1.01325,1.0134,1.0132,1.0134,82500000.0
2008-07-25 11:56:00,1.01335,1.0134,1.01315,1.0133,217900000.0
2008-07-25 11:57:00,1.01325,1.0134,1.01315,1.0133,243600000.0
2008-07-25 11:58:00,1.0133,1.0133,1.01305,1.01305,68700000.0
2008-07-25 11:59:00,1.01305,1.0135,1.01305,1.0134,99300000.0
2008-07-25 12:00:00,1.01335,1.01335,1.0132,1.0132,69100000.0
2008-07-25 12:01:00,1.0132,1.0133,1.0131,1.0132,49300000.0
2008-07-25 12:02:00,1.0132,1.0133,1.0132,1.0132,52500000.0
2008-07-25 12:03:00,1.0132,1.0132,1.0131,1.0132,36500000.0
2008-07-25 12:04:00,1.0132,1.0134,1.0131,1.0132,93300000.0
2008-07-25 12:05:00,1.0134,1.0134,1.01315,1.0132,20700000.0
2008-07-25 12:06:00,1.0132,1.0137,1.0132,1.0135,179500000.0
2008-07-25 12:07:00,1.0135,1.0136,1.0131,1.0134,246000000.0
2008-07-25 12:08:00,1.0134,1.0135,1.0133,1.0135,41000000.0
2008-07-25 12:09:00,1.0135,1.0135,1.0134,1.0134,50100000.0
2008-07-25 12:10:00,1.0134,1.0136,1.01325,1.0136,291400000.0
2008-07-25 12:11:00,1.0135,1.0139,1.0135,1.0137,179700000.0
2008-07-25 12:12:00,1.0137,1.0137,1.0137,1.0137,4200000.0
2008-07-25 12:13:00,1.0137,1.0139,1.0137,1.0139,89600000.0
2008-07-25 12:14:00,1.01395,1.014,1.0138,1.0138,99500000.0
2008-07-25 12:15:00,1.0139,1.0139,1.0135,1.0136,133400000.0
2008-07-25 12:16:00,1.0137,1.0138,1.0132,1.0134,173800000.0
2008-07-25 12:17:00,1.0134,1.0134,1.0131,1.0134,86400000.0
2008-07-25 12:18:00,1.0134,1.0137,1.0132,1.01345,189600000.0
2008-07-25 12:19:00,1.01345,1.0136,1.0134,1.0135,127300000.0
2008-07-25 12:20:00,1.01355,1.0137,1.01345,1.01355,163600000.0
2008-07-25 12:21:00,1.0136,1.0137,1.01345,1.0137,101700000.0
2008-07-25 12:22:00,1.01365,1.0138,1.0133,1.01335,278380000.0
2008-07-25 12:23:00,1.0134,1.0135,1.0133,1.0134,27700000.0
2008-07-25 12:24:00,1.0134,1.01365,1.0134,1.0136,61100000.0
2008-07-25 12:25:00,1.0136,1.0136,1.0128,1.0129,168500000.0
2008-07-25 12:26:00,1.0129,1.0133,1.0129,1.013,92400000.0
2008-07-25 12:27:00,1.013,1.01345,1.013,1.0131,106100000.0
2008-07-25 12:28:00,1.0131,1.0131,1.013,1.013,30100000.0
2008-07-25 12:29:00,1.013,1.0131,1.0128,1.0128,71200000.0
2008-07-25 12:30:00,1.0128,1.013,1.0127,1.0129,36700000.0
2008-07-25 12:31:00,1.0129,1.0134,1.0129,1.0133,110800000.0
2008-07-25 12:32:00,1.0133,1.0133,1.0132,1.0132,29200000.0
2008-07-25 12:33:00,1.01315,1.01315,1.01315,1.01315,3200000.0
2008-07-25 12:34:00,1.0131,1.0132,1.013,1.0131,64600000.0
2008-07-25 12:35:00,1.0131,1.0131,1.013,1.013,19700000.0
2008-07-25 12:36:00,1.013,1.013,1.01295,1.01295,7300000.0
2008-07-25 12:37:00,1.01295,1.013,1.0129,1.01295,59000000.0
2008-07-25 12:38:00,1.0129,1.0131,1.0129,1.013,77100000.0
2008-07-25 12:39:00,1.013,1.0131,1.013,1.0131,26300000.0
2008-07-25 12:40:00,1.0131,1.0131,1.013,1.013,81600000.0
2008-07-25 12:41:00,1.013,1.013,1.0129,1.0129,49800000.0
2008-07-25 12:42:00,1.0129,1.0129,1.0129,1.0129,12800000.0
2008-07-25 12:43:00,1.013,1.0132,1.013,1.013,54100000.0
2008-07-25 12:44:00,1.013,1.0131,1.013,1.0131,84900000.0
2008-07-25 12:45:00,1.0131,1.0133,1.0131,1.0132,70200000.0
2008-07-25 12:46:00,1.0133,1.0134,1.0132,1.0132,68700000.0
2008-07-25 12:47:00,1.0132,1.0133,1.0132,1.0132,63600000.0
2008-07-25 12:48:00,1.0132,1.0137,1.0132,1.0133,118400000.0
2008-07-25 12:49:00,1.0133,1.0135,1.0133,1.0135,51300000.0
2008-07-25 12:50:00,1.0135,1.0135,1.0133,1.0134,43600000.0
2008-07-25 12:51:00,1.0134,1.0134,1.0133,1.0134,16900000.0
2008-07-25 12:52:00,1.0136,1.0137,1.0135,1.0137,55200000.0
2008-07-25 12:53:00,1.0137,1.0138,1.0136,1.01375,53100000.0
2008-07-25 12:54:00,1.0138,1.0141,1.0137,1.0137,160600000.0
2008-07-25 12:55:00,1.0138,1.0138,1.0136,1.0137,65100000.0
2008-07-25 12:56:00,1.0138,1.014,1.0138,1.0138,59100000.0
2008-07-25 12:57:00,1.0137,1.0138,1.0137,1.0138,25600000.0
2008-07-25 12:58:00,1.0138,1.0139,1.0138,1.0139,24000000.0
2008-07-25 12:59:00,1.0139,1.0139,1.0138,1.0138,99500000.0
2008-07-25 13:00:00,1.0138,1.0138,1.0133,1.0133,93900000.0
2008-07-25 13:01:00,1.0133,1.0135,1.0133,1.01335,127300000.0
2008-07-25 13:02:00,1.0134,1.0139,1.0134,1.0137,122600000.0
2008-07-25 13:03:00,1.0137,1.0138,1.0136,1.0137,32700000.0
2008-07-25 13:04:00,1.0137,1.014,1.0136,1.014,121200000.0
2008-07-25 13:05:00,1.014,1.014,1.0139,1.0139,15900000.0
2008-07-25 13:06:00,1.0139,1.0139,1.01375,1.0138,179700000.0
2008-07-25 13:07:00,1.0139,1.0142,1.0139,1.0141,73700000.0
2008-07-25 13:08:00,1.0141,1.0144,1.0141,1.0141,128500000.0
2008-07-25 13:09:00,1.0141,1.01415,1.01405,1.01405,92300000.0
2008-07-25 13:10:00,1.01405,1.0141,1.01405,1.0141,51100000.0
2008-07-25 13:11:00,1.0141,1.01425,1.01405,1.01405,16500000.0
2008-07-25 13:12:00,1.01405,1.01405,1.01405,1.01405,9600000.0
2008-07-25 13:13:00,1.014,1.014,1.0139,1.014,36400000.0
2008-07-25 13:14:00,1.014,1.0143,1.014,1.0142,32000000.0
2008-07-25 13:15:00,1.0143,1.0143,1.0141,1.0142,59500000.0
2008-07-25 13:16:00,1.0142,1.0144,1.0142,1.0142,55200000.0
2008-07-25 13:17:00,1.01425,1.0143,1.01425,1.0143,9400000.0
2008-07-25 13:18:00,1.01425,1.0144,1.01425,1.0143,52800000.0
2008-07-25 13:19:00,1.0142,1.0143,1.0142,1.0143,41500000.0
2008-07-25 13:20:00,1.0143,1.0143,1.014,1.0142,65100000.0
2008-07-25 13:21:00,1.0142,1.0142,1.01415,1.01415,8700000.0
2008-07-25 13:22:00,1.0142,1.01475,1.01395,1.0142,145000000.0
2008-07-25 13:23:00,1.0142,1.0144,1.014,1.0143,75900000.0
2008-07-25 13:24:00,1.0143,1.0143,1.014,1.01415,83200000.0
2008-07-25 13:25:00,1.0142,1.0143,1.0142,1.0143,89800000.0
2008-07-25 13:26:00,1.0143,1.0147,1.0143,1.0146,42200000.0
2008-07-25 13:27:00,1.0146,1.0146,1.0142,1.0143,72000000.0
2008-07-25 13:28:00,1.0143,1.0146,1.0143,1.0146,9400000.0
2008-07-25 13:29:00,1.0146,1.0148,1.01455,1.0148,28300000.0
2008-07-25 13:30:00,1.0148,1.0148,1.0143,1.0143,106200000.0
2008-07-25 13:31:00,1.0143,1.01445,1.0143,1.01445,38400000.0
2008-07-25 13:32:00,1.01445,1.01445,1.01435,1.01435,7100000.0
2008-07-25 13:33:00,1.01435,1.0144,1.01435,1.01435,22300000.0
2008-07-25 13:34:00,1.01435,1.0146,1.01435,1.0146,48500000.0
2008-07-25 13:35:00,1.0146,1.0146,1.0144,1.0144,33000000.0
2008-07-25 13:36:00,1.0145,1.0145,1.0145,1.0145,4000000.0
2008-07-25 13:37:00,1.0145,1.0145,1.0144,1.0145,9000000.0
2008-07-25 13:38:00,1.0144,1.0144,1.0144,1.0144,21100000.0
2008-07-25 13:39:00,1.01435,1.01435,1.01435,1.01435,6400000.0
2008-07-25 13:40:00,1.01455,1.01455,1.01435,1.01435,5100000.0
2008-07-25 13:41:00,1.0144,1.0144,1.0144,1.0144,11000000.0
2008-07-25 13:42:00,1.0144,1.0144,1.01435,1.01435,24400000.0
2008-07-25 13:43:00,1.01435,1.0144,1.0143,1.0143,50300000.0
2008-07-25 13:44:00,1.0143,1.0143,1.0142,1.0142,57600000.0
2008-07-25 13:45:00,1.0142,1.0142,1.0141,1.0142,91200000.0
2008-07-25 13:46:00,1.0142,1.0142,1.014,1.014,61700000.0
2008-07-25 13:47:00,1.01395,1.01405,1.0136,1.0137,51700000.0
2008-07-25 13:48:00,1.0136,1.014,1.0136,1.0139,58800000.0
2008-07-25 13:49:00,1.0139,1.014,1.0139,1.0139,92200000.0
2008-07-25 13:50:00,1.0139,1.0141,1.0138,1.0141,63900000.0
2008-07-25 13:51:00,1.0141,1.0144,1.0141,1.0144,66300000.0
2008-07-25 13:52:00,1.0144,1.0149,1.0144,1.0149,111800000.0
2008-07-25 13:53:00,1.0149,1.0149,1.0148,1.01485,100800000.0
2008-07-25 13:54:00,1.015,1.01535,1.0149,1.0151,187100000.0
2008-07-25 13:55:00,1.0151,1.0151,1.015,1.015,69600000.0
2008-07-25 13:56:00,1.015,1.0151,1.015,1.015,78400000.0
2008-07-25 13:57:00,1.015,1.015,1.0148,1.0148,107100000.0
2008-07-25 13:58:00,1.0148,1.0151,1.0148,1.015,73400000.0
2008-07-25 13:59:00,1.015,1.0151,1.015,1.015,29000000.0
2008-07-25 14:00:00,1.015,1.0153,1.015,1.0153,30800000.0
2008-07-25 14:01:00,1.0153,1.01545,1.015,1.0151,80800000.0
2008-07-25 14:02:00,1.0152,1.0152,1.0151,1.0151,16000000.0
2008-07-25 14:03:00,1.0151,1.0152,1.0149,1.015,63400000.0
2008-07-25 14:04:00,1.015,1.015,1.0146,1.0149,122400000.0
2008-07-25 14:05:00,1.0149,1.0152,1.0149,1.0151,45300000.0
2008-07-25 14:06:00,1.0151,1.0151,1.0148,1.0148,85100000.0
2008-07-25 14:07:00,1.0148,1.0148,1.0147,1.0148,30200000.0
2008-07-25 14:08:00,1.0148,1.0148,1.0146,1.0146,33200000.0
2008-07-25 14:09:00,1.0147,1.0147,1.0146,1.0147,46600000.0
2008-07-25 14:10:00,1.0148,1.0148,1.0146,1.0147,31400000.0
2008-07-25 14:11:00,1.0147,1.0147,1.0145,1.0146,156700000.0
2008-07-25 14:12:00,1.0146,1.0146,1.0139,1.014,173500000.0
2008-07-25 14:13:00,1.014,1.0145,1.014,1.0143,166900000.0
2008-07-25 14:14:00,1.0143,1.01445,1.0142,1.01445,60600000.0
2008-07-25 14:15:00,1.0146,1.0147,1.01445,1.01455,94500000.0
2008-07-25 14:16:00,1.0146,1.0148,1.0146,1.0147,131900000.0
2008-07-25 14:17:00,1.0147,1.0147,1.01415,1.0142,177500000.0
2008-07-25 14:18:00,1.0142,1.0142,1.0133,1.0135,366499999.0
2008-07-25 14:19:00,1.0134,1.0138,1.0134,1.01375,531100001.0
2008-07-25 14:20:00,1.01375,1.014,1.0134,1.0134,376300001.0
2008-07-25 14:21:00,1.0134,1.014,1.0134,1.01375,494299999.0
2008-07-25 14:22:00,1.01375,1.014,1.0136,1.0137,323200000.0
2008-07-25 14:23:00,1.0137,1.0138,1.01355,1.0138,296799999.0
2008-07-25 14:24:00,1.0138,1.0139,1.0138,1.0139,31900000.0
2008-07-25 14:25:00,1.0138,1.014,1.0138,1.014,142900000.0
2008-07-25 14:26:00,1.014,1.0142,1.01385,1.01405,124800000.0
2008-07-25 14:27:00,1.01405,1.0143,1.01405,1.0141,57300000.0
2008-07-25 14:28:00,1.0141,1.0142,1.014,1.0141,101100000.0
2008-07-25 14:29:00,1.0141,1.0145,1.014,1.01425,165400000.0
2008-07-25 14:30:00,1.01425,1.0146,1.014,1.0141,108100000.0
2008-07-25 14:31:00,1.0141,1.01425,1.01405,1.0142,164300000.0
2008-07-25 14:32:00,1.0142,1.01475,1.0142,1.0147,305200000.0
2008-07-25 14:33:00,1.0147,1.015,1.01465,1.0149,247800000.0
2008-07-25 14:34:00,1.0149,1.0156,1.0149,1.0156,267000000.0
2008-07-25 14:35:00,1.0156,1.0157,1.0153,1.01535,315700000.0
2008-07-25 14:36:00,1.0154,1.0157,1.0153,1.0156,298700001.0
2008-07-25 14:37:00,1.0156,1.0157,1.01525,1.01525,260000001.0
2008-07-25 14:38:00,1.0153,1.0154,1.0152,1.0153,223400000.0
2008-07-25 14:39:00,1.0153,1.0157,1.0152,1.0155,609900000.0
2008-07-25 14:40:00,1.01545,1.01565,1.01545,1.0155,446000001.0
2008-07-25 14:41:00,1.0155,1.0157,1.01525,1.0154,349400002.0
2008-07-25 14:42:00,1.0154,1.0154,1.0142,1.01475,625000001.0
2008-07-25 14:43:00,1.0147,1.01475,1.01415,1.01435,397000000.0
2008-07-25 14:44:00,1.0144,1.0147,1.0142,1.01455,210100000.0
2008-07-25 14:45:00,1.01455,1.0148,1.01455,1.0147,136400000.0
2008-07-25 14:46:00,1.0147,1.01475,1.01465,1.01475,90600000.0
2008-07-25 14:47:00,1.01475,1.015,1.0147,1.015,89000000.0
2008-07-25 14:48:00,1.015,1.0155,1.01445,1.0145,349300000.0
2008-07-25 14:49:00,1.0145,1.015,1.0145,1.015,178000000.0
2008-07-25 14:50:00,1.015,1.015,1.0149,1.0149,106600000.0
2008-07-25 14:51:00,1.015,1.0153,1.015,1.01515,172900000.0
2008-07-25 14:52:00,1.01515,1.0157,1.01515,1.01565,423499999.0
2008-07-25 14:53:00,1.01565,1.0157,1.01545,1.0155,86700000.0
2008-07-25 14:54:00,1.0154,1.01545,1.01525,1.01545,143600000.0
2008-07-25 14:55:00,1.01545,1.01545,1.0149,1.01495,216680000.0
2008-07-25 14:56:00,1.01495,1.0152,1.01495,1.01505,174300000.0
2008-07-25 14:57:00,1.01505,1.0151,1.0149,1.015,206000000.0
2008-07-25 14:58:00,1.015,1.015,1.0148,1.0148,80700000.0
2008-07-25 14:59:00,1.01485,1.0153,1.01485,1.0152,212000000.0
2008-07-25 15:00:00,1.01505,1.0153,1.01505,1.01515,235400000.0
2008-07-25 15:01:00,1.01515,1.0152,1.01505,1.0151,130500000.0
2008-07-25 15:02:00,1.0152,1.0153,1.015,1.0152,228500000.0
2008-07-25 15:03:00,1.0152,1.0152,1.01505,1.01505,157400000.0
2008-07-25 15:04:00,1.01505,1.0151,1.01485,1.0151,252380000.0
2008-07-25 15:05:00,1.01505,1.0151,1.015,1.0151,58500000.0
2008-07-25 15:06:00,1.01505,1.0151,1.0149,1.0149,93400000.0
2008-07-25 15:07:00,1.015,1.015,1.01455,1.01455,229400000.0
2008-07-25 15:08:00,1.01455,1.0148,1.01445,1.01465,248500000.0
2008-07-25 15:09:00,1.01465,1.01465,1.01455,1.0146,98600000.0
2008-07-25 15:10:00,1.0146,1.0146,1.014,1.0142,301600000.0
2008-07-25 15:11:00,1.01425,1.0143,1.01415,1.0143,232200001.0
2008-07-25 15:12:00,1.0143,1.0144,1.0143,1.01435,119400000.0
2008-07-25 15:13:00,1.01435,1.0145,1.01435,1.0145,169700000.0
2008-07-25 15:14:00,1.0145,1.0148,1.0145,1.0147,105300000.0
2008-07-25 15:15:00,1.01465,1.0148,1.0146,1.0147,130300000.0
2008-07-25 15:16:00,1.0147,1.0147,1.01455,1.0146,33000000.0
2008-07-25 15:17:00,1.0146,1.0146,1.01415,1.0142,331300000.0
2008-07-25 15:18:00,1.0142,1.0145,1.0142,1.01425,257800000.0
2008-07-25 15:19:00,1.01425,1.0143,1.01355,1.01425,385700000.0
2008-07-25 15:20:00,1.0144,1.0148,1.01435,1.0147,159200000.0
2008-07-25 15:21:00,1.01465,1.0147,1.01465,1.0147,101900000.0
2008-07-25 15:22:00,1.0147,1.0148,1.0147,1.0148,78500000.0
2008-07-25 15:23:00,1.0148,1.0148,1.0147,1.0147,87200000.0
2008-07-25 15:24:00,1.0147,1.0148,1.0147,1.0147,100400000.0
2008-07-25 15:25:00,1.0147,1.0148,1.0147,1.0147,49900000.0
2008-07-25 15:26:00,1.0147,1.0148,1.0147,1.0148,33400000.0
2008-07-25 15:27:00,1.0148,1.0148,1.0147,1.0148,10500000.0
2008-07-25 15:28:00,1.0147,1.0148,1.01465,1.0148,33100000.0
2008-07-25 15:29:00,1.0148,1.0151,1.0148,1.0151,105900000.0
2008-07-25 15:30:00,1.0151,1.0152,1.0151,1.01515,76100000.0
2008-07-25 15:31:00,1.01515,1.0154,1.01515,1.01515,77100000.0
2008-07-25 15:32:00,1.01515,1.0152,1.01495,1.01495,147900000.0
2008-07-25 15:33:00,1.015,1.015,1.01475,1.01475,128900000.0
2008-07-25 15:34:00,1.01475,1.015,1.01475,1.01495,94700000.0
2008-07-25 15:35:00,1.015,1.0151,1.0144,1.01445,255700000.0
2008-07-25 15:36:00,1.01445,1.0147,1.01415,1.0142,501100004.0
2008-07-25 15:37:00,1.0142,1.0146,1.01395,1.0143,303900001.0
2008-07-25 15:38:00,1.0142,1.015,1.01415,1.0148,166600000.0
2008-07-25 15:39:00,1.0148,1.0149,1.01465,1.0148,182700000.0
2008-07-25 15:40:00,1.0148,1.01515,1.01465,1.015,217700000.0
2008-07-25 15:41:00,1.015,1.0154,1.0149,1.0153,145300000.0
2008-07-25 15:42:00,1.0153,1.0154,1.01505,1.01515,160600000.0
2008-07-25 15:43:00,1.0152,1.0152,1.01515,1.01515,120300000.0
2008-07-25 15:44:00,1.01515,1.0152,1.01495,1.015,84300000.0
2008-07-25 15:45:00,1.015,1.015,1.0149,1.0149,48300000.0
2008-07-25 15:46:00,1.0149,1.0151,1.01485,1.0149,130000000.0
2008-07-25 15:47:00,1.01485,1.0149,1.01455,1.01465,176300000.0
2008-07-25 15:48:00,1.0147,1.0147,1.01455,1.01455,48200000.0
2008-07-25 15:49:00,1.01455,1.0148,1.01455,1.0148,67200000.0
2008-07-25 15:50:00,1.01465,1.0148,1.01465,1.0148,143000000.0
2008-07-25 15:51:00,1.0148,1.0148,1.01455,1.0146,132300000.0
2008-07-25 15:52:00,1.01465,1.0147,1.01455,1.01455,222000000.0
2008-07-25 15:53:00,1.01455,1.015,1.01455,1.0147,136699999.0
2008-07-25 15:54:00,1.0148,1.015,1.0147,1.015,64100000.0
2008-07-25 15:55:00,1.015,1.0154,1.01485,1.01515,367400000.0
2008-07-25 15:56:00,1.01515,1.01515,1.01475,1.01485,66800000.0
2008-07-25 15:57:00,1.01485,1.0149,1.01475,1.01475,83400000.0
2008-07-25 15:58:00,1.0148,1.0148,1.01465,1.0147,86300000.0
2008-07-25 15:59:00,1.01465,1.0151,1.01465,1.0149,222500000.0
2008-07-25 16:00:00,1.01495,1.0154,1.01485,1.0154,249200001.0
2008-07-25 16:01:00,1.0153,1.0153,1.01505,1.0152,228500000.0
2008-07-25 16:02:00,1.0152,1.0156,1.01505,1.0156,220499999.0
2008-07-25 16:03:00,1.01555,1.0159,1.01555,1.0157,156200000.0
2008-07-25 16:04:00,1.0157,1.016,1.01565,1.01585,91100000.0
2008-07-25 16:05:00,1.01585,1.0161,1.01585,1.0161,211000001.0
2008-07-25 16:06:00,1.0161,1.0162,1.01595,1.0161,68300000.0
2008-07-25 16:07:00,1.0161,1.0163,1.016,1.016,90200000.0
2008-07-25 16:08:00,1.016,1.01605,1.01545,1.01565,302400000.0
2008-07-25 16:09:00,1.01565,1.0158,1.0155,1.0157,175500000.0
2008-07-25 16:10:00,1.0157,1.01575,1.01555,1.01565,130700000.0
2008-07-25 16:11:00,1.0157,1.0162,1.0157,1.0162,82500000.0
2008-07-25 16:12:00,1.0162,1.0162,1.01605,1.01615,49700000.0
2008-07-25 16:13:00,1.0162,1.0162,1.01605,1.01605,90200000.0
2008-07-25 16:14:00,1.01605,1.0164,1.016,1.0164,103400000.0
2008-07-25 16:15:00,1.01625,1.0164,1.01605,1.0163,163000000.0
2008-07-25 16:16:00,1.01625,1.0163,1.01615,1.0163,67600000.0
2008-07-25 16:17:00,1.01625,1.0163,1.01615,1.01615,115200000.0
2008-07-25 16:18:00,1.01615,1.0163,1.0161,1.01615,192000000.0
2008-07-25 16:19:00,1.01615,1.0165,1.0161,1.0161,158900000.0
2008-07-25 16:20:00,1.01605,1.0164,1.01605,1.0164,201300000.0
2008-07-25 16:21:00,1.01635,1.0165,1.01625,1.0163,94200000.0
2008-07-25 16:22:00,1.0163,1.0164,1.01625,1.01625,56800000.0
2008-07-25 16:23:00,1.0162,1.0162,1.01595,1.01605,35300000.0
2008-07-25 16:24:00,1.016,1.016,1.01575,1.01575,114900000.0
2008-07-25 16:25:00,1.0158,1.0159,1.01555,1.0158,148500000.0
2008-07-25 16:26:00,1.0158,1.0159,1.0157,1.0159,170200000.0
2008-07-25 16:27:00,1.0159,1.01605,1.0158,1.01585,117100000.0
2008-07-25 16:28:00,1.01585,1.0159,1.01555,1.0157,91900000.0
2008-07-25 16:29:00,1.0157,1.0157,1.0155,1.0155,27800000.0
2008-07-25 16:30:00,1.0155,1.0156,1.0155,1.0155,122900000.0
2008-07-25 16:31:00,1.0155,1.0156,1.0155,1.0155,60300000.0
2008-07-25 16:32:00,1.01525,1.01566,1.01525,1.01566,32000000.0
2008-07-25 16:33:00,1.0155,1.0157,1.0155,1.0157,67200000.0
2008-07-25 16:34:00,1.0157,1.0158,1.0157,1.0158,163900000.0
2008-07-25 16:35:00,1.0158,1.0158,1.0157,1.0157,136300000.0
2008-07-25 16:36:00,1.0157,1.0158,1.01565,1.0157,151200000.0
2008-07-25 16:37:00,1.0157,1.01595,1.0157,1.0159,142500000.0
2008-07-25 16:38:00,1.0159,1.0164,1.0159,1.01625,278400000.0
2008-07-25 16:39:00,1.0162,1.0163,1.016,1.01605,230400000.0
2008-07-25 16:40:00,1.01605,1.01605,1.016,1.01605,42100000.0
2008-07-25 16:41:00,1.0161,1.0163,1.01605,1.0162,204800000.0
2008-07-25 16:42:00,1.0162,1.0162,1.01615,1.0162,104300000.0
2008-07-25 16:43:00,1.0162,1.0162,1.01615,1.0162,52000000.0
2008-07-25 16:44:00,1.0162,1.0162,1.0161,1.0162,106500000.0
2008-07-25 16:45:00,1.0162,1.0162,1.0158,1.0158,182100000.0
2008-07-25 16:46:00,1.01575,1.01615,1.01575,1.016,171500000.0
2008-07-25 16:47:00,1.016,1.0161,1.0159,1.0161,129300000.0
2008-07-25 16:48:00,1.0161,1.0161,1.016,1.0161,109000000.0
2008-07-25 16:49:00,1.0161,1.0161,1.01595,1.016,70400000.0
2008-07-25 16:50:00,1.01595,1.016,1.01595,1.016,79700000.0
2008-07-25 16:51:00,1.016,1.016,1.01595,1.01595,34700000.0
2008-07-25 16:52:00,1.01595,1.016,1.01595,1.016,10800000.0
2008-07-25 16:53:00,1.0159,1.01615,1.0159,1.0161,236400002.0
2008-07-25 16:54:00,1.0163,1.0163,1.0162,1.0163,57900000.0
2008-07-25 16:55:00,1.0163,1.0163,1.0162,1.0162,17600000.0
2008-07-25 16:56:00,1.0162,1.0163,1.0162,1.0162,56100000.0
2008-07-25 16:57:00,1.0162,1.0163,1.0162,1.0163,53700000.0
2008-07-25 16:58:00,1.0163,1.0167,1.0163,1.0165,313100000.0
2008-07-25 16:59:00,1.0165,1.0165,1.016,1.0163,194300000.0
2008-07-25 17:00:00,1.0163,1.0163,1.01595,1.0161,189300000.0
2008-07-25 17:01:00,1.01615,1.0162,1.0161,1.0161,85100000.0
2008-07-25 17:02:00,1.0161,1.0162,1.016,1.016,61000000.0
2008-07-25 17:03:00,1.016,1.0161,1.01595,1.0161,32600000.0
2008-07-25 17:04:00,1.016,1.016,1.01595,1.01595,10000000.0
2008-07-25 17:05:00,1.01595,1.016,1.01595,1.016,86100000.0
2008-07-25 17:06:00,1.016,1.016,1.0159,1.0159,103000000.0
2008-07-25 17:07:00,1.0159,1.016,1.0158,1.016,44200000.0
2008-07-25 17:08:00,1.016,1.0161,1.016,1.016,38200000.0
2008-07-25 17:09:00,1.016,1.016,1.016,1.016,27300000.0
2008-07-25 17:10:00,1.016,1.016,1.016,1.016,3600000.0
2008-07-25 17:11:00,1.016,1.016,1.0158,1.0158,45000000.0
2008-07-25 17:12:00,1.0159,1.0161,1.01575,1.0161,54400000.0
2008-07-25 17:13:00,1.016,1.016,1.0159,1.0159,64600000.0
2008-07-25 17:14:00,1.0159,1.016,1.0159,1.016,89700000.0
2008-07-25 17:15:00,1.016,1.0161,1.016,1.0161,89000000.0
2008-07-25 17:16:00,1.016,1.0162,1.016,1.0161,53500000.0
2008-07-25 17:17:00,1.0161,1.0163,1.0161,1.0162,73800000.0
2008-07-25 17:18:00,1.0162,1.0164,1.0162,1.0162,33400000.0
2008-07-25 17:19:00,1.0162,1.0162,1.0161,1.0161,55200000.0
2008-07-25 17:20:00,1.0161,1.0162,1.0161,1.0162,103800000.0
2008-07-25 17:21:00,1.0162,1.0162,1.0162,1.0162,77600000.0
2008-07-25 17:22:00,1.0162,1.0163,1.01615,1.0162,32400000.0
2008-07-25 17:23:00,1.0162,1.0162,1.0161,1.0161,35600000.0
2008-07-25 17:24:00,1.0161,1.0161,1.016,1.016,24300000.0
2008-07-25 17:25:00,1.016,1.0161,1.0159,1.0161,128500000.0
2008-07-25 17:26:00,1.016,1.016,1.01595,1.01595,26700000.0
2008-07-25 17:27:00,1.01595,1.016,1.01595,1.016,56900000.0
2008-07-25 17:28:00,1.016,1.0161,1.016,1.016,107200000.0
2008-07-25 17:29:00,1.016,1.016,1.01595,1.016,98800000.0
2008-07-25 17:30:00,1.016,1.0162,1.016,1.016,143800000.0
2008-07-25 17:31:00,1.016,1.0162,1.016,1.0162,120100000.0
2008-07-25 17:32:00,1.0163,1.0163,1.016,1.0161,136500000.0
2008-07-25 17:33:00,1.0161,1.0161,1.01595,1.016,124700000.0
2008-07-25 17:34:00,1.016,1.0161,1.0159,1.0161,118900000.0
2008-07-25 17:35:00,1.0161,1.0161,1.016,1.01605,15300000.0
2008-07-25 17:36:00,1.01605,1.0161,1.0159,1.016,81000000.0
2008-07-25 17:37:00,1.016,1.0161,1.016,1.0161,8600000.0
2008-07-25 17:38:00,1.0161,1.01615,1.0161,1.0161,92100000.0
2008-07-25 17:39:00,1.01605,1.01605,1.01605,1.01605,15000000.0
2008-07-25 17:40:00,1.0161,1.0161,1.01595,1.01595,24400000.0
2008-07-25 17:41:00,1.016,1.016,1.016,1.016,35100000.0
2008-07-25 17:42:00,1.016,1.016,1.016,1.016,2100000.0
2008-07-25 17:43:00,1.0161,1.0161,1.016,1.016,24700000.0
2008-07-25 17:44:00,1.0161,1.0161,1.016,1.016,97000000.0
2008-07-25 17:45:00,1.016,1.016,1.0159,1.016,142100000.0
2008-07-25 17:46:00,1.016,1.0161,1.01595,1.0161,21200000.0
2008-07-25 17:47:00,1.0161,1.0164,1.0161,1.0164,77000000.0
2008-07-25 17:48:00,1.0164,1.0167,1.0163,1.0166,179000000.0
2008-07-25 17:49:00,1.0165,1.0167,1.0165,1.0166,160800000.0
2008-07-25 17:50:00,1.0166,1.0169,1.0166,1.0168,115000000.0
2008-07-25 17:51:00,1.0168,1.0173,1.0168,1.0172,175100000.0
2008-07-25 17:52:00,1.0172,1.0173,1.0171,1.0173,31900000.0
2008-07-25 17:53:00,1.0172,1.0172,1.017,1.0171,66400000.0
2008-07-25 17:54:00,1.017,1.0172,1.017,1.0172,109800000.0
2008-07-25 17:55:00,1.0171,1.0173,1.0169,1.01695,172100000.0
2008-07-25 17:56:00,1.017,1.0171,1.0169,1.017,96600000.0
2008-07-25 17:57:00,1.017,1.0172,1.017,1.0171,61600000.0
2008-07-25 17:58:00,1.01705,1.0171,1.017,1.017,40300000.0
2008-07-25 17:59:00,1.017,1.017,1.0166,1.0167,155200000.0
2008-07-25 18:00:00,1.0167,1.0167,1.0156,1.0157,228200000.0
2008-07-25 18:01:00,1.0159,1.0163,1.01575,1.016,300100001.0
2008-07-25 18:02:00,1.016,1.016,1.0159,1.0159,169500000.0
2008-07-25 18:03:00,1.0159,1.0161,1.01585,1.0161,84300000.0
2008-07-25 18:04:00,1.016,1.016,1.0158,1.0159,57300000.0
2008-07-25 18:05:00,1.0159,1.0161,1.0158,1.0161,63600000.0
2008-07-25 18:06:00,1.0161,1.0161,1.016,1.0161,76200000.0
2008-07-25 18:07:00,1.0161,1.0161,1.0159,1.0161,74900000.0
2008-07-25 18:08:00,1.0161,1.0161,1.0157,1.0159,124300000.0
2008-07-25 18:09:00,1.0159,1.016,1.0156,1.0157,159900000.0
2008-07-25 18:10:00,1.0157,1.0157,1.0154,1.0154,126300000.0
2008-07-25 18:11:00,1.0154,1.0154,1.0153,1.0154,63300000.0
2008-07-25 18:12:00,1.0154,1.0155,1.0154,1.0154,33500000.0
2008-07-25 18:13:00,1.0154,1.0156,1.0154,1.0154,99700000.0
2008-07-25 18:14:00,1.0156,1.0156,1.0154,1.0155,59700000.0
2008-07-25 18:15:00,1.0155,1.0155,1.0154,1.0155,53400000.0
2008-07-25 18:16:00,1.0155,1.0157,1.0155,1.0156,128000000.0
2008-07-25 18:17:00,1.0156,1.0156,1.01555,1.01555,34400000.0
2008-07-25 18:18:00,1.01555,1.0156,1.0155,1.0156,15100000.0
2008-07-25 18:19:00,1.0155,1.0155,1.0155,1.0155,3900000.0
2008-07-25 18:20:00,1.0155,1.0155,1.0155,1.0155,18200000.0
2008-07-25 18:21:00,1.0155,1.01595,1.0155,1.01595,89500000.0
2008-07-25 18:22:00,1.0159,1.0159,1.0158,1.0158,57000000.0
2008-07-25 18:23:00,1.0158,1.0159,1.0158,1.0158,76800000.0
2008-07-25 18:24:00,1.0159,1.016,1.0158,1.016,74800000.0
2008-07-25 18:25:00,1.016,1.0163,1.016,1.0163,122900000.0
2008-07-25 18:26:00,1.0163,1.0165,1.0163,1.0165,52900000.0
2008-07-25 18:27:00,1.0165,1.0171,1.0165,1.0168,160300000.0
2008-07-25 18:28:00,1.0168,1.0169,1.0167,1.0167,97600000.0
2008-07-25 18:29:00,1.0167,1.0168,1.0166,1.0166,105600000.0
2008-07-25 18:30:00,1.0166,1.0167,1.0165,1.0167,78000000.0
2008-07-25 18:31:00,1.01665,1.0168,1.01665,1.0167,15300000.0
2008-07-25 18:32:00,1.01665,1.01665,1.0166,1.0166,9000000.0
2008-07-25 18:33:00,1.0166,1.0168,1.01655,1.0167,34400000.0
2008-07-25 18:34:00,1.01665,1.0167,1.0166,1.0167,58100000.0
2008-07-25 18:35:00,1.0168,1.0169,1.0166,1.0166,17100000.0
2008-07-25 18:36:00,1.0166,1.0166,1.0166,1.0166,9800000.0
2008-07-25 18:37:00,1.0166,1.0166,1.01655,1.01655,8500000.0
2008-07-25 18:38:00,1.01655,1.0172,1.0165,1.0172,138700000.0
2008-07-25 18:39:00,1.0172,1.0174,1.01715,1.0174,108100000.0
2008-07-25 18:40:00,1.0174,1.0178,1.0174,1.0177,288000000.0
2008-07-25 18:41:00,1.0177,1.0184,1.0177,1.0182,269200000.0
2008-07-25 18:42:00,1.0182,1.0184,1.0181,1.0184,144100000.0
2008-07-25 18:43:00,1.0184,1.0194,1.0183,1.019,247100000.0
2008-07-25 18:44:00,1.019,1.0191,1.0184,1.01855,312800000.0
2008-07-25 18:45:00,1.0185,1.0188,1.0184,1.0188,263300000.0
2008-07-25 18:46:00,1.0188,1.0188,1.0186,1.0187,391700000.0
2008-07-25 18:47:00,1.01875,1.0188,1.0186,1.0188,106200000.0
2008-07-25 18:48:00,1.0188,1.0192,1.0187,1.0191,122900000.0
2008-07-25 18:49:00,1.0192,1.0193,1.0188,1.0189,488800000.0
2008-07-25 18:50:00,1.0189,1.0191,1.01865,1.01865,312600000.0
2008-07-25 18:51:00,1.01865,1.0187,1.0183,1.0185,209600000.0
2008-07-25 18:52:00,1.0185,1.0186,1.01805,1.0183,104180000.0
2008-07-25 18:53:00,1.0184,1.0186,1.01825,1.0184,131300000.0
2008-07-25 18:54:00,1.0183,1.0185,1.0183,1.0184,54900000.0
2008-07-25 18:55:00,1.0184,1.019,1.0183,1.0189,215900000.0
2008-07-25 18:56:00,1.0189,1.019,1.0184,1.0184,66700000.0
2008-07-25 18:57:00,1.0184,1.0184,1.0184,1.0184,14000000.0
2008-07-25 18:58:00,1.01835,1.0184,1.0183,1.0184,23900000.0
2008-07-25 18:59:00,1.0184,1.0186,1.01835,1.0185,149900000.0
2008-07-25 19:00:00,1.0185,1.0189,1.0184,1.0189,153900000.0
2008-07-25 19:01:00,1.0189,1.019,1.0185,1.0186,232200000.0
2008-07-25 19:02:00,1.01855,1.0186,1.0184,1.0184,175800000.0
2008-07-25 19:03:00,1.0184,1.01855,1.01825,1.0183,115800000.0
2008-07-25 19:04:00,1.0184,1.0184,1.0183,1.0184,109100000.0
2008-07-25 19:05:00,1.0183,1.0187,1.0183,1.0187,172900000.0
2008-07-25 19:06:00,1.0187,1.0188,1.0186,1.0186,61400000.0
2008-07-25 19:07:00,1.0186,1.0186,1.0186,1.0186,2500000.0
2008-07-25 19:08:00,1.01865,1.01865,1.01818,1.01862,88900000.0
2008-07-25 19:09:00,1.0186,1.0192,1.0186,1.0191,66800000.0
2008-07-25 19:10:00,1.0191,1.0191,1.0189,1.0189,28700000.0
2008-07-25 19:11:00,1.0189,1.01895,1.0188,1.0188,70400000.0
2008-07-25 19:12:00,1.0188,1.0188,1.0186,1.0186,82900000.0
2008-07-25 19:13:00,1.0186,1.0186,1.01845,1.0186,27200000.0
2008-07-25 19:14:00,1.01835,1.01835,1.0167,1.0175,442600000.0
2008-07-25 19:15:00,1.0175,1.0182,1.0175,1.0178,197500000.0
2008-07-25 19:16:00,1.0178,1.0187,1.0173,1.0187,182200000.0
2008-07-25 19:17:00,1.01855,1.0187,1.0179,1.0182,171500000.0
2008-07-25 19:18:00,1.01825,1.0187,1.0182,1.0187,86900000.0
2008-07-25 19:19:00,1.0187,1.019,1.0186,1.019,77100000.0
2008-07-25 19:20:00,1.019,1.019,1.0189,1.019,48100000.0
2008-07-25 19:21:00,1.019,1.0194,1.019,1.0193,64200000.0
2008-07-25 19:22:00,1.0193,1.0194,1.0192,1.0194,72500000.0
2008-07-25 19:23:00,1.0195,1.0195,1.0189,1.0191,174900000.0
2008-07-25 19:24:00,1.01915,1.0192,1.0191,1.0192,39300000.0
2008-07-25 19:25:00,1.01915,1.0193,1.0191,1.0193,58500000.0
2008-07-25 19:26:00,1.01925,1.0193,1.0189,1.019,100000000.0
2008-07-25 19:27:00,1.019,1.0193,1.0189,1.0189,82000000.0
2008-07-25 19:28:00,1.0189,1.0192,1.0188,1.0189,43600000.0
2008-07-25 19:29:00,1.0189,1.019,1.0189,1.0189,29300000.0
2008-07-25 19:30:00,1.01885,1.01885,1.01875,1.0188,37000000.0
2008-07-25 19:31:00,1.0188,1.0188,1.01875,1.0188,23800000.0
2008-07-25 19:32:00,1.01875,1.0188,1.01875,1.0188,33100000.0
2008-07-25 19:33:00,1.01875,1.01885,1.01875,1.0188,34000000.0
2008-07-25 19:34:00,1.0188,1.0188,1.0188,1.0188,31800000.0
2008-07-25 19:35:00,1.0188,1.0188,1.0188,1.0188,36300000.0
2008-07-25 19:36:00,1.0188,1.0188,1.0186,1.01865,112400000.0
2008-07-25 19:37:00,1.01865,1.0187,1.0185,1.0185,34300000.0
2008-07-25 19:38:00,1.0185,1.0189,1.0185,1.0189,171900000.0
2008-07-25 19:39:00,1.0188,1.0189,1.01875,1.0189,102100000.0
2008-07-25 19:40:00,1.0189,1.0191,1.01885,1.0189,163800000.0
2008-07-25 19:41:00,1.01895,1.0191,1.0189,1.019,137900000.0
2008-07-25 19:42:00,1.01905,1.0194,1.01905,1.0192,105600000.0
2008-07-25 19:43:00,1.0193,1.0193,1.01925,1.01925,43400000.0
2008-07-25 19:44:00,1.0193,1.0193,1.0192,1.0193,54700000.0
2008-07-25 19:45:00,1.0193,1.0193,1.0192,1.0193,25200000.0
2008-07-25 19:46:00,1.0193,1.0194,1.0193,1.0194,50800000.0
2008-07-25 19:47:00,1.0194,1.0194,1.0193,1.0194,47400000.0
2008-07-25 19:48:00,1.0193,1.0193,1.0192,1.0193,59600000.0
2008-07-25 19:49:00,1.0192,1.0193,1.0192,1.01925,37900000.0
2008-07-25 19:50:00,1.0193,1.01945,1.0193,1.0193,30000000.0
2008-07-25 19:51:00,1.0193,1.0193,1.01925,1.0193,26600000.0
2008-07-25 19:52:00,1.0193,1.0193,1.01925,1.01925,4200000.0
2008-07-25 19:53:00,1.0195,1.0196,1.0194,1.0195,116400000.0
2008-07-25 19:54:00,1.01955,1.0196,1.0195,1.0196,46200000.0
2008-07-25 19:55:00,1.0198,1.01985,1.01955,1.01985,105800000.0
2008-07-25 19:56:00,1.0196,1.01985,1.0192,1.01925,66000000.0
2008-07-25 19:57:00,1.01925,1.0193,1.0192,1.0193,100500000.0
2008-07-25 19:58:00,1.0193,1.0193,1.0192,1.0192,37600000.0
2008-07-25 19:59:00,1.0192,1.0193,1.0191,1.0191,30500000.0
2008-07-25 20:00:00,1.0193,1.0193,1.0188,1.0189,80800000.0
2008-07-25 20:01:00,1.0189,1.0189,1.0189,1.0189,7300000.0
2008-07-25 20:02:00,1.0189,1.019,1.0186,1.0186,99000000.0
2008-07-25 20:03:00,1.0186,1.0186,1.01845,1.0186,33200000.0
2008-07-25 20:04:00,1.0187,1.0187,1.01855,1.0187,57800000.0
2008-07-25 20:05:00,1.0185,1.01855,1.0185,1.01855,12600000.0
2008-07-25 20:06:00,1.01855,1.0187,1.0184,1.0186,56000000.0
2008-07-25 20:07:00,1.0186,1.0189,1.0185,1.0189,78300000.0
2008-07-25 20:08:00,1.0189,1.0193,1.0189,1.0193,55300000.0
2008-07-25 20:09:00,1.0193,1.0194,1.0192,1.0193,62700000.0
2008-07-25 20:10:00,1.0193,1.0193,1.01915,1.0193,38600000.0
2008-07-25 20:11:00,1.0193,1.0193,1.01915,1.0193,34100000.0
2008-07-25 20:12:00,1.0193,1.0193,1.019,1.019,69700000.0
2008-07-25 20:13:00,1.019,1.019,1.019,1.019,28800000.0
2008-07-25 20:14:00,1.0191,1.0191,1.019,1.019,51700000.0
2008-07-25 20:15:00,1.019,1.0191,1.019,1.019,49000000.0
2008-07-25 20:16:00,1.019,1.0191,1.0186,1.01865,50400000.0
2008-07-25 20:17:00,1.0187,1.0187,1.01855,1.01855,90400000.0
2008-07-25 20:18:00,1.0186,1.0186,1.0184,1.0185,65700000.0
2008-07-25 20:19:00,1.0185,1.0189,1.0185,1.0188,67900000.0
2008-07-25 20:20:00,1.0188,1.01885,1.01875,1.0188,40700000.0
2008-07-25 20:21:00,1.0188,1.01885,1.01875,1.0188,36600000.0
2008-07-25 20:22:00,1.0188,1.0188,1.0185,1.0188,97600000.0
2008-07-25 20:23:00,1.0188,1.019,1.0188,1.0189,53600000.0
2008-07-25 20:24:00,1.019,1.0193,1.019,1.0192,79000000.0
2008-07-25 20:25:00,1.0192,1.0195,1.01915,1.0195,26800000.0
2008-07-25 20:26:00,1.0194,1.0197,1.0193,1.0194,129800000.0
2008-07-25 20:27:00,1.0195,1.0195,1.01935,1.0194,54800000.0
2008-07-25 20:28:00,1.0194,1.0194,1.0194,1.0194,93000000.0
2008-07-25 20:29:00,1.0194,1.0195,1.0193,1.0193,40600000.0
2008-07-25 20:30:00,1.0194,1.0197,1.0193,1.01965,88800000.0
2008-07-25 20:31:00,1.01965,1.01965,1.0193,1.0193,101700000.0
2008-07-25 20:32:00,1.0194,1.0196,1.01925,1.0196,50700000.0
2008-07-25 20:33:00,1.0196,1.0205,1.0195,1.0205,143400000.0
2008-07-25 20:34:00,1.0205,1.0205,1.0198,1.0201,309560330.0
2008-07-25 20:35:00,1.0201,1.0201,1.0197,1.0198,216700000.0
2008-07-25 20:36:00,1.0198,1.01995,1.0196,1.0197,88000000.0
2008-07-25 20:37:00,1.0197,1.0197,1.0196,1.0196,104300000.0
2008-07-25 20:38:00,1.0197,1.0197,1.0194,1.0194,200900000.0
2008-07-25 20:39:00,1.0194,1.0194,1.0192,1.0193,85600000.0
2008-07-25 20:40:00,1.0192,1.01925,1.01915,1.0192,42300000.0
2008-07-25 20:41:00,1.0193,1.0196,1.0193,1.0196,116300000.0
2008-07-25 20:42:00,1.0196,1.0196,1.0195,1.0196,120500000.0
2008-07-25 20:43:00,1.01965,1.01965,1.0193,1.0195,127600000.0
2008-07-25 20:44:00,1.0195,1.0196,1.0194,1.0194,76000000.0
2008-07-25 20:45:00,1.0194,1.0194,1.0191,1.0191,51000000.0
2008-07-25 20:46:00,1.0192,1.0193,1.0191,1.0191,14100000.0
2008-07-25 20:47:00,1.0191,1.0198,1.0191,1.0196,118200000.0
2008-07-25 20:48:00,1.0196,1.0197,1.0195,1.0196,71000000.0
2008-07-25 20:49:00,1.01955,1.01955,1.01955,1.01955,2100000.0
2008-07-25 20:50:00,1.01955,1.0197,1.0195,1.0196,46700000.0
2008-07-25 20:51:00,1.0197,1.0198,1.0197,1.0197,34700000.0
2008-07-25 20:52:00,1.0197,1.0199,1.0196,1.0199,67400000.0
2008-07-25 20:53:00,1.0199,1.0201,1.0199,1.0201,39100000.0
2008-07-25 20:54:00,1.0201,1.0202,1.0201,1.0202,43600000.0
2008-07-25 20:55:00,1.0202,1.0202,1.0201,1.0201,27300000.0
2008-07-25 20:56:00,1.02,1.02,1.0198,1.0198,153100000.0
2008-07-25 20:57:00,1.0198,1.0198,1.0197,1.0197,38800000.0
2008-07-25 20:58:00,1.0197,1.0197,1.0197,1.0197,11100000.0
2008-07-25 20:59:00,1.0197,1.0197,1.0195,1.0195,38800000.0
2008-07-25 21:00:00,1.0195,1.0196,1.01945,1.01945,6500000.0
2008-07-25 21:01:00,1.01945,1.0197,1.01945,1.0197,17700000.0
2008-07-25 21:02:00,1.0195,1.0195,1.0194,1.0194,110000000.0
2008-07-25 21:03:00,1.01945,1.0195,1.01945,1.01945,6300000.0
2008-07-25 21:04:00,1.0195,1.0195,1.0195,1.0195,4300000.0
2008-07-25 21:05:00,1.0195,1.0195,1.01945,1.01945,29400000.0
2008-07-25 21:06:00,1.0195,1.0195,1.0194,1.01945,16700000.0
2008-07-25 21:07:00,1.0195,1.0195,1.0195,1.0195,1000000.0
2008-07-25 21:08:00,1.0195,1.0195,1.019,1.019,67900000.0
2008-07-25 21:09:00,1.0191,1.0191,1.0189,1.019,127100000.0
2008-07-25 21:10:00,1.0189,1.019,1.0189,1.019,13700000.0
2008-07-25 21:11:00,1.01895,1.0191,1.01885,1.019,31700000.0
2008-07-25 21:12:00,1.019,1.019,1.01895,1.01895,3100000.0
2008-07-25 21:13:00,1.01895,1.019,1.0189,1.019,16500000.0
2008-07-25 21:14:00,1.0191,1.0194,1.0191,1.0191,105800000.0
2008-07-25 21:15:00,1.0192,1.0192,1.0191,1.0191,9500000.0
2008-07-25 21:16:00,1.0192,1.0192,1.0192,1.0192,3000000.0
2008-07-25 21:17:00,1.0192,1.0192,1.0191,1.0191,7100000.0
2008-07-25 21:18:00,1.01905,1.0191,1.01895,1.019,12600000.0
2008-07-25 21:19:00,1.01895,1.01905,1.0188,1.0188,52300000.0
2008-07-25 21:20:00,1.0188,1.0188,1.0188,1.0188,18200000.0
2008-07-25 21:21:00,1.0189,1.0189,1.0188,1.01885,18500000.0
2008-07-25 21:22:00,1.0188,1.0189,1.0187,1.0187,30800000.0
2008-07-25 21:23:00,1.0186,1.0186,1.0186,1.0186,9500000.0
2008-07-25 21:24:00,1.0186,1.0187,1.0184,1.0185,81300000.0
2008-07-25 21:25:00,1.0186,1.0186,1.0185,1.0185,26300000.0
2008-07-25 21:26:00,1.0186,1.0187,1.0186,1.0186,8200000.0
2008-07-25 21:27:00,1.0185,1.0185,1.0184,1.0185,23100000.0
2008-07-25 21:28:00,1.0185,1.0186,1.0185,1.0186,13500000.0
2008-07-25 21:29:00,1.0185,1.0185,1.0184,1.0185,67100000.0
2008-07-25 21:30:00,1.01845,1.0186,1.0184,1.0185,42200000.0
2008-07-25 21:31:00,1.0186,1.0186,1.0186,1.0186,2000000.0
2008-07-25 21:32:00,1.0185,1.0186,1.0185,1.0185,21100000.0
2008-07-25 21:33:00,1.0186,1.0186,1.0185,1.0185,18600000.0
2008-07-25 21:34:00,1.0186,1.0186,1.0185,1.0185,15500000.0
2008-07-25 21:35:00,1.0186,1.0186,1.0185,1.0185,21200000.0
2008-07-25 21:36:00,1.0185,1.0187,1.0185,1.0187,9200000.0
2008-07-25 21:37:00,1.0186,1.0187,1.0186,1.0187,18000000.0
2008-07-25 21:38:00,1.0187,1.0187,1.0186,1.0186,9000000.0
2008-07-25 21:39:00,1.0186,1.0187,1.0186,1.0187,3000000.0
2008-07-25 21:40:00,1.0187,1.0187,1.0186,1.0187,17700000.0
2008-07-25 21:41:00,1.0187,1.0187,1.0187,1.0187,2000000.0
2008-07-25 21:42:00,1.0187,1.0187,1.0187,1.0187,6000000.0
2008-07-25 21:43:00,1.0187,1.0187,1.0186,1.0186,9200000.0
2008-07-25 21:44:00,1.0186,1.0187,1.0184,1.0187,18900000.0
2008-07-25 21:45:00,1.0188,1.0188,1.0187,1.0187,5000000.0
2008-07-25 21:46:00,1.0188,1.0191,1.0188,1.0191,10000000.0
2008-07-25 21:47:00,1.019,1.0191,1.019,1.019,30400000.0
2008-07-25 21:48:00,1.0191,1.0191,1.019,1.019,13400000.0
2008-07-25 21:49:00,1.019,1.019,1.0189,1.0189,5600000.0
2008-07-25 21:50:00,1.0191,1.0191,1.0191,1.0191,1000000.0
2008-07-25 21:51:00,1.019,1.019,1.0189,1.019,22700000.0
2008-07-25 21:52:00,1.019,1.0194,1.019,1.0192,39100000.0
2008-07-25 21:53:00,1.0192,1.0192,1.0188,1.0188,56000000.0
2008-07-25 21:54:00,1.01875,1.019,1.0187,1.019,56100000.0
2008-07-25 21:55:00,1.019,1.019,1.01885,1.01885,5300000.0
2008-07-25 21:56:00,1.0189,1.0193,1.0189,1.0193,53800000.0
2008-07-25 21:57:00,1.0192,1.0194,1.0192,1.0192,40500000.0
2008-07-25 21:58:00,1.0191,1.0193,1.0191,1.0192,24000000.0
2008-07-25 21:59:00,1.0192,1.0195,1.0192,1.0195,78500000.0
2008-07-25 22:00:00,1.0197,1.0197,1.0195,1.0196,57600000.0
2008-07-25 22:01:00,1.0196,1.0196,1.0195,1.0195,42300000.0
2008-07-25 22:02:00,1.0195,1.0196,1.0194,1.0195,37499999.0
2008-07-25 22:03:00,1.0195,1.0196,1.0194,1.0196,42300000.0
2008-07-25 22:04:00,1.0197,1.0198,1.0195,1.0197,25700000.0
2008-07-25 22:05:00,1.0196,1.0196,1.0195,1.0195,18400000.0
2008-07-25 22:06:00,1.01955,1.0197,1.01955,1.0197,47600000.0
2008-07-25 22:07:00,1.0197,1.0197,1.0195,1.0197,46600000.0
2008-07-25 22:08:00,1.0197,1.0197,1.01955,1.0196,15200000.0
2008-07-25 22:09:00,1.0196,1.0196,1.01955,1.0196,15300000.0
2008-07-25 22:10:00,1.0197,1.0197,1.0197,1.0197,1000000.0
2008-07-25 22:11:00,1.0197,1.0197,1.0196,1.0197,16800000.0
2008-07-25 22:12:00,1.0197,1.0197,1.0196,1.0196,35200000.0
2008-07-25 22:13:00,1.0196,1.0196,1.01955,1.01955,48200000.0
2008-07-25 22:14:00,1.0197,1.0197,1.0196,1.0196,21200000.0
2008-07-25 22:15:00,1.0196,1.0198,1.0196,1.0197,23400000.0
2008-07-25 22:16:00,1.0197,1.0201,1.0197,1.0199,98600000.0
2008-07-25 22:17:00,1.0199,1.02025,1.0199,1.0201,82800000.0
2008-07-25 22:18:00,1.0202,1.0205,1.0202,1.0204,127200000.0
2008-07-25 22:19:00,1.0204,1.0207,1.0204,1.0205,36400000.0
2008-07-25 22:20:00,1.0204,1.0204,1.02015,1.0202,75100000.0
2008-07-25 22:21:00,1.0203,1.0203,1.0201,1.0201,21200000.0
2008-07-25 22:22:00,1.0201,1.0201,1.0201,1.0201,20800000.0
2008-07-25 22:23:00,1.0201,1.0201,1.0201,1.0201,5000000.0
2008-07-25 22:24:00,1.0201,1.0201,1.0201,1.0201,4200000.0
2008-07-25 22:25:00,1.0201,1.0201,1.02,1.02,9500000.0
2008-07-25 22:26:00,1.02,1.02,1.0199,1.0199,8500000.0
2008-07-25 22:27:00,1.01995,1.01995,1.0197,1.01995,18240500.0
2008-07-25 22:28:00,1.01995,1.01995,1.0196,1.0197,66040500.0
2008-07-25 22:29:00,1.0197,1.0199,1.0197,1.0197,17300000.0
2008-07-25 22:30:00,1.0197,1.0197,1.0195,1.0196,46100000.0
2008-07-25 22:31:00,1.0195,1.0196,1.0194,1.0194,131500000.0
2008-07-25 22:32:00,1.0193,1.0194,1.0193,1.0193,23200000.0
2008-07-25 22:33:00,1.0193,1.0194,1.0192,1.0192,27100000.0
2008-07-25 22:34:00,1.0193,1.0193,1.0192,1.0192,6300000.0
2008-07-25 22:35:00,1.0192,1.0192,1.0188,1.0192,37800000.0
2008-07-25 22:36:00,1.0192,1.0192,1.0189,1.019,42900000.0
2008-07-25 22:37:00,1.0189,1.0189,1.01885,1.0189,61000000.0
2008-07-25 22:38:00,1.0189,1.0189,1.01885,1.0189,5000000.0
2008-07-25 22:39:00,1.0189,1.01895,1.0189,1.0189,54199999.0
2008-07-25 22:40:00,1.0189,1.019,1.0189,1.0189,88500000.0
2008-07-25 22:41:00,1.0189,1.0189,1.0187,1.0187,154600000.0
2008-07-25 22:42:00,1.0187,1.0187,1.0187,1.0187,11400000.0
2008-07-25 22:43:00,1.0187,1.0187,1.0186,1.0186,11400000.0
2008-07-25 22:44:00,1.0186,1.0186,1.0185,1.0185,50300000.0
2008-07-25 22:45:00,1.0185,1.019,1.0184,1.0188,28000000.0
2008-07-25 22:46:00,1.0188,1.019,1.0188,1.019,13000000.0
2008-07-25 22:47:00,1.0191,1.0192,1.0188,1.0188,14300000.0
2008-07-25 22:48:00,1.0188,1.0191,1.0188,1.019,24600000.0
2008-07-25 22:49:00,1.019,1.0192,1.019,1.0191,82500000.0
2008-07-25 22:50:00,1.019,1.0193,1.019,1.0193,15000000.0
2008-07-25 22:51:00,1.0193,1.0195,1.0193,1.0195,122300000.0
2008-07-25 22:52:00,1.0195,1.0195,1.0194,1.0195,15800000.0
2008-07-25 22:53:00,1.0195,1.0196,1.0195,1.01955,5000000.0
2008-07-25 22:54:00,1.0196,1.0196,1.01955,1.0196,16900000.0
2008-07-25 22:55:00,1.0197,1.0197,1.01955,1.0196,8400000.0
2008-07-25 22:56:00,1.0197,1.0197,1.0195,1.0197,22400000.0
2008-07-25 22:57:00,1.0196,1.0196,1.0195,1.0195,3000000.0
2008-07-25 22:58:00,1.0195,1.0196,1.0194,1.0196,8200000.0
2008-07-25 22:59:00,1.0196,1.0196,1.0196,1.0196,2000000.0
2008-07-28 00:16:00,1.0187,1.0187,1.0187,1.0187,6400000.0
2008-07-28 00:17:00,1.0191,1.0191,1.0191,1.0191,6400000.0
2008-07-28 00:18:00,1.019,1.019,1.019,1.019,6400000.0
2008-07-28 00:32:00,1.0189,1.019,1.0189,1.019,6400000.0
2008-07-28 00:38:00,1.0189,1.0189,1.0187,1.0187,6400000.0
2008-07-28 00:39:00,1.0188,1.0189,1.0188,1.0189,6400000.0
2008-07-28 00:52:00,1.0188,1.0188,1.0188,1.0188,6400000.0
2008-07-28 00:56:00,1.0187,1.0187,1.0187,1.0187,6400000.0
2008-07-28 00:57:00,1.0188,1.0189,1.0186,1.0189,6400000.0
2008-07-28 00:58:00,1.0188,1.0189,1.0188,1.0188,6400000.0
2008-07-28 00:59:00,1.0189,1.0189,1.0187,1.0187,6400000.0
2008-07-28 01:00:00,1.0185,1.0187,1.0185,1.0187,6400000.0
2008-07-28 01:01:00,1.0188,1.0188,1.0188,1.0188,6400000.0
2008-07-28 01:05:00,1.0189,1.0189,1.0188,1.0189,6400000.0
2008-07-28 01:07:00,1.0191,1.0191,1.0191,1.0191,6400000.0
2008-07-28 01:08:00,1.0194,1.0194,1.0194,1.0194,6400000.0
2008-07-28 01:13:00,1.0193,1.0193,1.0193,1.0193,6400000.0
2008-07-28 01:19:00,1.0197,1.0198,1.0196,1.0196,6400000.0
2008-07-28 01:21:00,1.0194,1.0196,1.0192,1.0196,6400000.0
2008-07-28 01:22:00,1.0195,1.0195,1.0194,1.0194,6400000.0
2008-07-28 01:23:00,1.0195,1.0196,1.0195,1.0196,6400000.0
2008-07-28 01:24:00,1.0194,1.0194,1.0194,1.0194,6400000.0
2008-07-28 01:25:00,1.0195,1.0196,1.0195,1.0196,6400000.0
2008-07-28 01:26:00,1.0195,1.0196,1.0195,1.0196,6400000.0
2008-07-28 01:29:00,1.0197,1.0197,1.0197,1.0197,6400000.0
2008-07-28 01:30:00,1.0195,1.0197,1.0195,1.0197,6400000.0
2008-07-28 01:31:00,1.0195,1.0197,1.0195,1.0197,6400000.0
2008-07-28 01:32:00,1.0195,1.0197,1.0195,1.0197,6400000.0
2008-07-28 01:35:00,1.0198,1.0198,1.0195,1.0197,6400000.0
2008-07-28 01:36:00,1.0195,1.0197,1.0195,1.0197,6400000.0
2008-07-28 01:38:00,1.0196,1.0196,1.0196,1.0196,6400000.0
2008-07-28 01:39:00,1.0195,1.0197,1.0195,1.0197,6400000.0
2008-07-28 01:40:00,1.0196,1.0196,1.0196,1.0196,6400000.0
2008-07-28 01:42:00,1.0197,1.0197,1.0197,1.0197,6400000.0
2008-07-28 01:46:00,1.0196,1.0196,1.0196,1.0196,6400000.0
2008-07-28 01:47:00,1.0197,1.0197,1.0197,1.0197,6400000.0
2008-07-28 01:48:00,1.0195,1.0195,1.0195,1.0195,6400000.0
2008-07-28 02:00:00,1.0195,1.0195,1.0195,1.0195,6400000.0
2008-07-28 02:01:00,1.0195,1.01955,1.0195,1.01955,4700000.0
2008-07-28 02:02:00,1.01955,1.01955,1.01938,1.0195,66299998.0
2008-07-28 02:03:00,1.01958,1.01958,1.01955,1.01955,16500000.0
2008-07-28 02:04:00,1.01948,1.01952,1.01936,1.01952,12100000.0
2008-07-28 02:05:00,1.01955,1.0196,1.01955,1.0196,3000000.0
2008-07-28 02:06:00,1.01955,1.0197,1.01955,1.0197,6000000.0
2008-07-28 02:07:00,1.0197,1.0197,1.0196,1.0196,2000000.0
2008-07-28 02:08:00,1.0196,1.0196,1.01955,1.01955,8200000.0
2008-07-28 02:09:00,1.0197,1.0197,1.0197,1.0197,1000000.0
2008-07-28 02:10:00,1.0195,1.0197,1.0195,1.0197,18100000.0
2008-07-28 02:11:00,1.0195,1.0195,1.0195,1.0195,17100000.0
2008-07-28 02:12:00,1.0197,1.02,1.0196,1.0196,19400000.0
2008-07-28 02:13:00,1.0195,1.0196,1.0195,1.0196,18900000.0
2008-07-28 02:14:00,1.0196,1.0196,1.0196,1.0196,5000000.0
2008-07-28 02:15:00,1.0196,1.0196,1.0196,1.0196,1000000.0
2008-07-28 02:16:00,1.01935,1.01952,1.0192,1.01944,72999998.0
2008-07-28 02:17:00,1.0196,1.0196,1.0196,1.0196,2000000.0
2008-07-28 02:18:00,1.0196,1.0196,1.0196,1.0196,1000000.0
2008-07-28 02:19:00,1.01927,1.01955,1.01927,1.01931,20900000.0
2008-07-28 02:20:00,1.0196,1.0196,1.0196,1.0196,11900000.0
2008-07-28 02:21:00,1.0198,1.0198,1.0196,1.0196,9000000.0
2008-07-28 02:22:00,1.0196,1.0196,1.0195,1.0195,21800000.0
2008-07-28 02:23:00,1.0195,1.0196,1.0195,1.0196,37400000.0
2008-07-28 02:24:00,1.0196,1.0196,1.0196,1.0196,50000000.0
2008-07-28 02:25:00,1.0196,1.0196,1.0196,1.0196,187000000.0
2008-07-28 02:26:00,1.0196,1.0196,1.0195,1.0195,64800000.0
2008-07-28 02:27:00,1.0195,1.0196,1.0195,1.0196,14600000.0
2008-07-28 02:28:00,1.0197,1.0198,1.0197,1.0198,7000000.0
2008-07-28 02:29:00,1.0197,1.0197,1.0196,1.0196,24100000.0
2008-07-28 02:30:00,1.0196,1.0196,1.0196,1.0196,3200000.0
2008-07-28 02:31:00,1.01954,1.01967,1.0194,1.01967,97700003.0
2008-07-28 02:32:00,1.0196,1.0196,1.0196,1.0196,4200000.0
2008-07-28 02:33:00,1.0195,1.0195,1.0195,1.0195,29600000.0
2008-07-28 02:34:00,1.0195,1.0196,1.0195,1.0196,18100000.0
2008-07-28 02:35:00,1.0195,1.0195,1.0195,1.0195,17100000.0
2008-07-28 02:36:00,1.0196,1.0196,1.0195,1.01955,26400000.0
2008-07-28 02:37:00,1.0196,1.0196,1.01955,1.01955,3000000.0
2008-07-28 02:38:00,1.01955,1.01955,1.01955,1.01955,1000000.0
2008-07-28 02:39:00,1.01932,1.01951,1.01932,1.01951,10800000.0
2008-07-28 02:40:00,1.01955,1.0196,1.01955,1.0196,2000000.0
2008-07-28 02:41:00,1.01955,1.0196,1.0195,1.0196,16000000.0
2008-07-28 02:42:00,1.0196,1.0196,1.0195,1.0195,18100000.0
2008-07-28 02:43:00,1.0195,1.0195,1.0195,1.0195,25100000.0
2008-07-28 02:44:00,1.01953,1.01953,1.01911,1.01952,34800000.0
2008-07-28 02:45:00,1.0195,1.0196,1.0195,1.0196,5700000.0
2008-07-28 02:46:00,1.01955,1.0197,1.01955,1.0197,10800000.0
2008-07-28 02:47:00,1.0197,1.0199,1.0197,1.0199,28400000.0
2008-07-28 02:48:00,1.0199,1.0199,1.0199,1.0199,4000000.0
2008-07-28 02:49:00,1.0199,1.02,1.0199,1.02,4000000.0
2008-07-28 02:50:00,1.02,1.0202,1.0199,1.0202,41300000.0
2008-07-28 02:51:00,1.0201,1.0203,1.02,1.02,33400000.0
2008-07-28 02:52:00,1.0201,1.0202,1.0201,1.0202,15000000.0
2008-07-28 02:53:00,1.0201,1.0203,1.0201,1.0203,25000000.0
2008-07-28 02:54:00,1.0203,1.0204,1.0202,1.0202,41400000.0
2008-07-28 02:55:00,1.0202,1.0204,1.0201,1.0204,79400000.0
2008-07-28 02:56:00,1.0204,1.0205,1.0202,1.0204,29300000.0
2008-07-28 02:57:00,1.0204,1.0204,1.0204,1.0204,3000000.0
2008-07-28 02:58:00,1.0204,1.0204,1.0203,1.0203,3000000.0
2008-07-28 02:59:00,1.0203,1.0203,1.0202,1.0202,50100000.0
2008-07-28 03:00:00,1.0202,1.0202,1.02,1.0201,17900000.0
2008-07-28 03:01:00,1.0202,1.0203,1.0201,1.0203,19900000.0
2008-07-28 03:02:00,1.0203,1.0203,1.0198,1.0202,60500000.0
2008-07-28 03:03:00,1.0202,1.0202,1.0196,1.0197,93800000.0
2008-07-28 03:04:00,1.01965,1.0199,1.0194,1.0197,152700000.0
2008-07-28 03:05:00,1.0197,1.0203,1.0197,1.0203,20600000.0
2008-07-28 03:06:00,1.0203,1.0203,1.0202,1.0202,69900000.0
2008-07-28 03:07:00,1.0202,1.0202,1.0201,1.0202,73199999.0
2008-07-28 03:08:00,1.0203,1.0203,1.0201,1.0202,59599999.0
2008-07-28 03:09:00,1.0202,1.0202,1.0201,1.0202,104600000.0
2008-07-28 03:10:00,1.0202,1.0202,1.0201,1.0201,77700000.0
2008-07-28 03:11:00,1.0202,1.0202,1.0201,1.0201,4600000.0
2008-07-28 03:12:00,1.0202,1.0202,1.0201,1.0201,21400000.0
2008-07-28 03:13:00,1.0201,1.0201,1.02,1.0201,17600000.0
2008-07-28 03:14:00,1.0201,1.0201,1.02,1.02,16100000.0
2008-07-28 03:15:00,1.02,1.0201,1.02,1.0201,14600000.0
2008-07-28 03:16:00,1.02,1.02,1.02,1.02,13100000.0
2008-07-28 03:17:00,1.02,1.02,1.02,1.02,7000000.0
2008-07-28 03:18:00,1.02,1.0201,1.0199,1.0199,79700000.0
2008-07-28 03:19:00,1.0199,1.0199,1.0199,1.0199,24500000.0
2008-07-28 03:20:00,1.0199,1.0199,1.0198,1.0198,39500000.0
2008-07-28 03:21:00,1.0197,1.0199,1.0196,1.0199,56900000.0
2008-07-28 03:22:00,1.0199,1.0199,1.0197,1.0198,24200000.0
2008-07-28 03:23:00,1.0197,1.0198,1.0197,1.0197,47900000.0
2008-07-28 03:24:00,1.0196,1.0196,1.0196,1.0196,12500000.0
2008-07-28 03:25:00,1.0196,1.0197,1.0196,1.0197,31600000.0
2008-07-28 03:26:00,1.0197,1.0197,1.0197,1.0197,3000000.0
2008-07-28 03:27:00,1.0197,1.0197,1.0193,1.0194,130300000.0
2008-07-28 03:28:00,1.0194,1.0196,1.0194,1.0195,37500000.0
2008-07-28 03:29:00,1.0195,1.0196,1.0195,1.0196,104300000.0
2008-07-28 03:30:00,1.0196,1.0196,1.0196,1.0196,10100000.0
2008-07-28 03:31:00,1.0196,1.0196,1.0195,1.0195,69800000.0
2008-07-28 03:32:00,1.0195,1.0195,1.0195,1.0195,13100000.0
2008-07-28 03:33:00,1.0195,1.0196,1.0195,1.0196,19100000.0
2008-07-28 03:34:00,1.0196,1.0196,1.0196,1.0196,6300000.0
2008-07-28 03:35:00,1.01966,1.01966,1.0193,1.01941,29300000.0
2008-07-28 03:36:00,1.0196,1.0196,1.0196,1.0196,9000000.0
2008-07-28 03:37:00,1.0196,1.0196,1.0196,1.0196,3600000.0
2008-07-28 03:38:00,1.0196,1.02,1.0196,1.02,54500000.0
2008-07-28 03:39:00,1.02,1.02,1.02,1.02,17500000.0
2008-07-28 03:40:00,1.02,1.02,1.0199,1.02,17400000.0
2008-07-28 03:41:00,1.02,1.02,1.02,1.02,12200000.0
2008-07-28 03:42:00,1.02,1.02,1.0199,1.0199,23400000.0
2008-07-28 03:43:00,1.0199,1.0199,1.0199,1.0199,73000000.0
2008-07-28 03:44:00,1.0199,1.0199,1.0199,1.0199,9800000.0
2008-07-28 03:45:00,1.0199,1.0199,1.0199,1.0199,47900000.0
2008-07-28 03:46:00,1.0199,1.02,1.0199,1.02,21700000.0
2008-07-28 03:47:00,1.01949,1.01989,1.01948,1.01963,104500000.0
2008-07-28 03:48:00,1.02,1.02,1.0197,1.0197,31700000.0
2008-07-28 03:49:00,1.0197,1.0197,1.0195,1.0195,34000000.0
2008-07-28 03:50:00,1.0195,1.0195,1.0193,1.0193,73500000.0
2008-07-28 03:51:00,1.0193,1.0193,1.0193,1.0193,16100000.0
2008-07-28 03:52:00,1.0193,1.0193,1.0193,1.0193,4000000.0
2008-07-28 03:53:00,1.0193,1.0193,1.0193,1.0193,5000000.0
2008-07-28 03:54:00,1.0193,1.0193,1.0193,1.0193,2000000.0
2008-07-28 03:55:00,1.0193,1.0193,1.0193,1.0193,3000000.0
2008-07-28 03:56:00,1.0193,1.0194,1.0193,1.0194,3000000.0
2008-07-28 03:57:00,1.0194,1.0195,1.0194,1.0195,6000000.0
2008-07-28 03:58:00,1.0195,1.0195,1.0195,1.0195,1000000.0
2008-07-28 03:59:00,1.0195,1.0195,1.0194,1.0194,8500000.0
2008-07-28 04:00:00,1.0194,1.0195,1.0194,1.0195,20600000.0
2008-07-28 04:01:00,1.0195,1.0196,1.0195,1.0196,12900000.0
2008-07-28 04:02:00,1.0196,1.0196,1.0196,1.0196,2000000.0
2008-07-28 04:03:00,1.0196,1.0196,1.0195,1.0195,13100000.0
2008-07-28 04:04:00,1.0195,1.0195,1.0195,1.0195,9700000.0
2008-07-28 04:05:00,1.0195,1.0195,1.0195,1.0195,4400000.0
2008-07-28 04:06:00,1.0195,1.0195,1.0195,1.0195,4500000.0
2008-07-28 04:07:00,1.0195,1.0195,1.0195,1.0195,13100000.0
2008-07-28 04:08:00,1.0195,1.0195,1.0195,1.0195,23100000.0
2008-07-28 04:09:00,1.0195,1.0195,1.0195,1.0195,6400000.0
2008-07-28 04:10:00,1.0195,1.0195,1.0195,1.0195,9600000.0
2008-07-28 04:11:00,1.0195,1.0195,1.0195,1.0195,3200000.0
2008-07-28 04:12:00,1.0195,1.0195,1.0195,1.0195,3200000.0
2008-07-28 04:13:00,1.0195,1.0195,1.0195,1.0195,3200000.0
2008-07-28 04:14:00,1.0195,1.0195,1.0195,1.0195,3200000.0
2008-07-28 04:15:00,1.0195,1.0196,1.0194,1.0194,17800000.0
2008-07-28 04:16:00,1.0194,1.0194,1.0194,1.0194,28000000.0
2008-07-28 04:17:00,1.0194,1.0194,1.0194,1.0194,56000000.0
2008-07-28 04:18:00,1.0194,1.0194,1.0194,1.0194,1200000.0
2008-07-28 04:19:00,1.0194,1.0194,1.0194,1.0194,2500000.0
2008-07-28 04:20:00,1.0194,1.0194,1.0194,1.0194,9300000.0
2008-07-28 04:21:00,1.0194,1.0194,1.0194,1.0194,3900000.0
2008-07-28 04:22:00,1.0194,1.0194,1.0194,1.0194,7800000.0
2008-07-28 04:23:00,1.0194,1.0194,1.0194,1.0194,4000000.0
2008-07-28 04:24:00,1.0194,1.0194,1.0194,1.0194,3900000.0
2008-07-28 04:25:00,1.0194,1.0194,1.0194,1.0194,4000000.0
2008-07-28 04:26:00,1.0194,1.0194,1.0194,1.0194,3900000.0
2008-07-28 04:27:00,1.0194,1.0194,1.0193,1.0193,5000000.0
2008-07-28 04:28:00,1.0193,1.0193,1.0193,1.0193,1000000.0
2008-07-28 04:29:00,1.0193,1.0193,1.0193,1.0193,1000000.0
2008-07-28 04:30:00,1.0193,1.0193,1.0193,1.0193,1000000.0
2008-07-28 04:31:00,1.0193,1.0193,1.0193,1.0193,1000000.0
2008-07-28 04:32:00,1.0193,1.0193,1.0193,1.0193,1000000.0
2008-07-28 04:33:00,1.0193,1.0193,1.0193,1.0193,1000000.0
2008-07-28 04:34:00,1.0193,1.0193,1.0193,1.0193,1000000.0
2008-07-28 04:35:00,1.0193,1.0193,1.0193,1.0193,3000000.0
2008-07-28 04:36:00,1.0193,1.0193,1.0193,1.0193,6000000.0
2008-07-28 04:37:00,1.0193,1.0193,1.0193,1.0193,10000000.0
2008-07-28 04:38:00,1.0193,1.0193,1.0193,1.0193,3000000.0
2008-07-28 04:39:00,1.0193,1.0193,1.019,1.0191,23700000.0
2008-07-28 04:40:00,1.0191,1.0193,1.0191,1.0193,7200000.0
2008-07-28 04:41:00,1.01916,1.01922,1.01896,1.01896,13200000.0
2008-07-28 04:42:00,1.0192,1.0192,1.0192,1.0192,1000000.0
2008-07-28 04:43:00,1.0193,1.0193,1.0193,1.0193,2100000.0
2008-07-28 04:44:00,1.0193,1.0193,1.0192,1.0192,4000000.0
2008-07-28 04:45:00,1.0192,1.0192,1.0192,1.0192,9000000.0
2008-07-28 04:46:00,1.0192,1.0192,1.0192,1.0192,4000000.0
2008-07-28 04:47:00,1.0192,1.0192,1.0192,1.0192,4000000.0
2008-07-28 04:48:00,1.0192,1.0192,1.0192,1.0192,1000000.0
2008-07-28 04:49:00,1.01875,1.01913,1.01875,1.01912,62700000.0
2008-07-28 04:50:00,1.0192,1.0194,1.0192,1.0194,14800000.0
2008-07-28 04:51:00,1.0194,1.0194,1.0194,1.0194,1000000.0
2008-07-28 04:52:00,1.0194,1.0194,1.0192,1.0192,22200000.0
2008-07-28 04:53:00,1.0192,1.0192,1.0192,1.0192,12800000.0
2008-07-28 04:54:00,1.01908,1.01908,1.01889,1.01908,53900000.0
2008-07-28 04:55:00,1.0192,1.0192,1.0192,1.0192,3700000.0
2008-07-28 04:56:00,1.0192,1.0192,1.0192,1.0192,3700000.0
2008-07-28 04:57:00,1.0192,1.0193,1.0192,1.0193,4200000.0
2008-07-28 04:58:00,1.0192,1.0197,1.0192,1.0197,126700000.0
2008-07-28 04:59:00,1.0197,1.0197,1.0197,1.0197,3700000.0
2008-07-28 05:00:00,1.0197,1.0197,1.0196,1.01965,53600000.0
2008-07-28 05:01:00,1.01965,1.0197,1.01965,1.0197,2000000.0
2008-07-28 05:02:00,1.01965,1.01965,1.0194,1.0196,26100000.0
2008-07-28 05:03:00,1.0196,1.0196,1.0193,1.0193,35900000.0
2008-07-28 05:04:00,1.0193,1.0193,1.019,1.019,36800000.0
2008-07-28 05:05:00,1.0191,1.0191,1.0191,1.0191,3000000.0
2008-07-28 05:06:00,1.019,1.019,1.019,1.019,2000000.0
2008-07-28 05:07:00,1.019,1.0191,1.0188,1.0188,53599999.0
2008-07-28 05:08:00,1.0188,1.0188,1.0188,1.0188,4000000.0
2008-07-28 05:09:00,1.0188,1.0189,1.0188,1.0189,8000000.0
2008-07-28 05:10:00,1.0189,1.0189,1.0188,1.0188,73100000.0
2008-07-28 05:11:00,1.0188,1.0188,1.0188,1.0188,7900000.0
2008-07-28 05:12:00,1.0189,1.0189,1.0189,1.0189,1000000.0
2008-07-28 05:13:00,1.0188,1.0188,1.0187,1.0187,49800000.0
2008-07-28 05:14:00,1.0187,1.0187,1.0187,1.0187,24400000.0
2008-07-28 05:15:00,1.0187,1.0187,1.0187,1.0187,5100000.0
2008-07-28 05:16:00,1.0187,1.0187,1.0187,1.0187,5200000.0
2008-07-28 05:17:00,1.0187,1.0187,1.0187,1.0187,6100000.0
2008-07-28 05:18:00,1.0187,1.0187,1.0187,1.0187,32200000.0
2008-07-28 05:19:00,1.0188,1.0188,1.0188,1.0188,6800000.0
2008-07-28 05:20:00,1.0187,1.0187,1.0187,1.0187,35000000.0
2008-07-28 05:21:00,1.0187,1.0187,1.0187,1.0187,39700000.0
2008-07-28 05:22:00,1.0187,1.0187,1.0187,1.0187,6000000.0
2008-07-28 05:23:00,1.0187,1.0187,1.0187,1.0187,14400000.0
2008-07-28 05:24:00,1.0187,1.0187,1.0187,1.0187,6400000.0
2008-07-28 05:25:00,1.0187,1.0187,1.0187,1.0187,3000000.0
2008-07-28 05:26:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-07-28 05:27:00,1.01875,1.01875,1.01855,1.01875,39500000.0
2008-07-28 05:28:00,1.0187,1.0187,1.0187,1.0187,2000000.0
2008-07-28 05:29:00,1.01865,1.01865,1.01865,1.01865,1000000.0
2008-07-28 05:30:00,1.0186,1.0186,1.0186,1.0186,24500000.0
2008-07-28 05:31:00,1.0187,1.0187,1.0187,1.0187,6600000.0
2008-07-28 05:32:00,1.0187,1.0188,1.0187,1.0187,12500000.0
2008-07-28 05:33:00,1.0187,1.0187,1.0187,1.0187,17600000.0
2008-07-28 05:34:00,1.01857,1.01864,1.01829,1.01831,12500000.0
2008-07-28 05:35:00,1.0187,1.0187,1.0187,1.0187,14000000.0
2008-07-28 05:36:00,1.0187,1.0187,1.0187,1.0187,6800000.0
2008-07-28 05:37:00,1.0187,1.0187,1.0187,1.0187,3500000.0
2008-07-28 05:38:00,1.01873,1.01875,1.01842,1.01875,33100000.0
2008-07-28 05:39:00,1.0187,1.0187,1.0187,1.0187,6800000.0
2008-07-28 05:40:00,1.0187,1.0187,1.0187,1.0187,3300000.0
2008-07-28 05:41:00,1.0187,1.0187,1.0187,1.0187,12800000.0
2008-07-28 05:42:00,1.0187,1.0187,1.0187,1.0187,12200000.0
2008-07-28 05:43:00,1.0187,1.0187,1.0187,1.0187,6000000.0
2008-07-28 05:44:00,1.0187,1.0187,1.0187,1.0187,6200000.0
2008-07-28 05:45:00,1.0187,1.0187,1.0187,1.0187,6000000.0
2008-07-28 05:46:00,1.01851,1.01877,1.01851,1.01854,26400000.0
2008-07-28 05:47:00,1.0187,1.0187,1.0187,1.0187,14300000.0
2008-07-28 05:48:00,1.0188,1.0188,1.0188,1.0188,4000000.0
2008-07-28 05:49:00,1.0188,1.0188,1.0188,1.0188,1000000.0
2008-07-28 05:50:00,1.0188,1.0188,1.0188,1.0188,1000000.0
2008-07-28 05:51:00,1.0188,1.0188,1.0186,1.0186,30000000.0
2008-07-28 05:52:00,1.0186,1.0186,1.0186,1.0186,11000000.0
2008-07-28 05:53:00,1.0186,1.0186,1.0186,1.0186,3200000.0
2008-07-28 05:54:00,1.0186,1.0186,1.0186,1.0186,27400000.0
2008-07-28 05:55:00,1.0186,1.0186,1.0186,1.0186,8500000.0
2008-07-28 05:56:00,1.0186,1.0186,1.0186,1.0186,16800000.0
2008-07-28 05:57:00,1.0187,1.0187,1.0186,1.0187,39000000.0
2008-07-28 05:58:00,1.0187,1.0187,1.0186,1.0187,29300000.0
2008-07-28 05:59:00,1.0187,1.0187,1.0187,1.0187,8300000.0
2008-07-28 06:00:00,1.0186,1.0187,1.0186,1.0187,23500000.0
2008-07-28 06:01:00,1.0186,1.0186,1.0186,1.0186,30400000.0
2008-07-28 06:02:00,1.0186,1.0186,1.0186,1.0186,14900000.0
2008-07-28 06:03:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-07-28 06:04:00,1.0186,1.0186,1.0186,1.0186,7500000.0
2008-07-28 06:05:00,1.0186,1.0187,1.0186,1.0187,51800000.0
2008-07-28 06:06:00,1.0186,1.0186,1.0186,1.0186,7100000.0
2008-07-28 06:07:00,1.0186,1.0187,1.0186,1.0187,8200000.0
2008-07-28 06:08:00,1.0187,1.0187,1.0186,1.0186,11000000.0
2008-07-28 06:09:00,1.0186,1.0187,1.0186,1.0187,8100000.0
2008-07-28 06:10:00,1.0187,1.0187,1.0186,1.0186,9100000.0
2008-07-28 06:11:00,1.0186,1.0187,1.0186,1.0187,16500000.0
2008-07-28 06:12:00,1.0187,1.0187,1.0187,1.0187,4000000.0
2008-07-28 06:13:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-07-28 06:14:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-07-28 06:15:00,1.01828,1.01871,1.01828,1.01871,27700000.0
2008-07-28 06:16:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-07-28 06:17:00,1.0187,1.0187,1.0186,1.0186,8500000.0
2008-07-28 06:18:00,1.0186,1.0187,1.0185,1.0187,106200000.0
2008-07-28 06:19:00,1.0186,1.0186,1.0186,1.0186,4400000.0
2008-07-28 06:20:00,1.01866,1.01866,1.01834,1.01834,67400000.0
2008-07-28 06:21:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-07-28 06:22:00,1.0186,1.0186,1.0186,1.0186,4400000.0
2008-07-28 06:23:00,1.0186,1.0187,1.0186,1.0187,14400000.0
2008-07-28 06:24:00,1.0186,1.0187,1.0186,1.0187,10700000.0
2008-07-28 06:25:00,1.0186,1.0186,1.0186,1.0186,29900000.0
2008-07-28 06:26:00,1.0186,1.0187,1.0186,1.0187,12800000.0
2008-07-28 06:27:00,1.0187,1.0187,1.0187,1.0187,3000000.0
2008-07-28 06:28:00,1.0187,1.0187,1.0187,1.0187,31200000.0
2008-07-28 06:29:00,1.0187,1.0187,1.0187,1.0187,27900000.0
2008-07-28 06:30:00,1.0187,1.0187,1.0187,1.0187,14700000.0
2008-07-28 06:31:00,1.0187,1.0187,1.0187,1.0187,30200000.0
2008-07-28 06:32:00,1.0187,1.0187,1.0187,1.0187,10000000.0
2008-07-28 06:33:00,1.0187,1.0187,1.0187,1.0187,9600000.0
2008-07-28 06:34:00,1.0187,1.0187,1.0187,1.0187,7400000.0
2008-07-28 06:35:00,1.01875,1.01885,1.01875,1.01885,17100000.0
2008-07-28 06:36:00,1.01885,1.01885,1.01885,1.01885,1000000.0
2008-07-28 06:37:00,1.01885,1.0189,1.0188,1.0189,21400000.0
2008-07-28 06:38:00,1.0188,1.0188,1.0188,1.0188,20800000.0
2008-07-28 06:39:00,1.0188,1.0188,1.0188,1.0188,13600000.0
2008-07-28 06:40:00,1.0188,1.0188,1.0187,1.0187,68800000.0
2008-07-28 06:41:00,1.0187,1.0189,1.0187,1.0187,105400000.0
2008-07-28 06:42:00,1.0188,1.019,1.01875,1.0189,46600000.0
2008-07-28 06:43:00,1.0189,1.0189,1.0189,1.0189,11000000.0
2008-07-28 06:44:00,1.01881,1.01894,1.01848,1.01894,39800000.0
2008-07-28 06:45:00,1.0189,1.0189,1.0189,1.0189,1000000.0
2008-07-28 06:46:00,1.0189,1.0189,1.0189,1.0189,5000000.0
2008-07-28 06:47:00,1.0189,1.0189,1.0189,1.0189,16700000.0
2008-07-28 06:48:00,1.0189,1.0189,1.0189,1.0189,8400000.0
2008-07-28 06:49:00,1.0189,1.0189,1.0189,1.0189,11200000.0
2008-07-28 06:50:00,1.0189,1.0189,1.0189,1.0189,15200000.0
2008-07-28 06:51:00,1.0189,1.0189,1.0189,1.0189,11200000.0
2008-07-28 06:52:00,1.0189,1.0189,1.0189,1.0189,11200000.0
2008-07-28 06:53:00,1.0189,1.0189,1.0189,1.0189,8000000.0
2008-07-28 06:54:00,1.0189,1.0189,1.0189,1.0189,11200000.0
2008-07-28 06:55:00,1.0189,1.0189,1.0188,1.0189,49499999.0
2008-07-28 06:56:00,1.0189,1.0189,1.0189,1.0189,6400000.0
2008-07-28 06:57:00,1.01896,1.01897,1.01858,1.01897,18300000.0
2008-07-28 06:58:00,1.0189,1.0189,1.0189,1.0189,3200000.0
2008-07-28 06:59:00,1.0189,1.0189,1.0189,1.0189,3200000.0
2008-07-28 07:00:00,1.01885,1.0189,1.0188,1.0189,47200000.0
2008-07-28 07:01:00,1.0189,1.0189,1.01885,1.01885,3000000.0
2008-07-28 07:02:00,1.0187,1.01885,1.01859,1.0187,26100000.0
2008-07-28 07:03:00,1.0189,1.0189,1.0189,1.0189,1000000.0
2008-07-28 07:04:00,1.01885,1.01885,1.01885,1.01885,1000000.0
2008-07-28 07:05:00,1.01873,1.01885,1.01873,1.01873,161600000.0
2008-07-28 07:06:00,1.0188,1.0189,1.0188,1.0189,12300000.0
2008-07-28 07:07:00,1.0188,1.0188,1.0188,1.0188,11300000.0
2008-07-28 07:08:00,1.01885,1.0189,1.01885,1.01885,17200000.0
2008-07-28 07:09:00,1.01885,1.01885,1.0188,1.0188,17400000.0
2008-07-28 07:10:00,1.0187,1.0187,1.0187,1.0187,5500000.0
2008-07-28 07:11:00,1.01903,1.01903,1.01885,1.01885,93900000.0
2008-07-28 07:12:00,1.0188,1.0188,1.0188,1.0188,5400000.0
2008-07-28 07:13:00,1.0187,1.0188,1.0187,1.0187,43600000.0
2008-07-28 07:14:00,1.0187,1.0187,1.0187,1.0187,6800000.0
2008-07-28 07:15:00,1.01863,1.01881,1.01853,1.01881,16700000.0
2008-07-28 07:16:00,1.0187,1.0187,1.0187,1.0187,14400000.0
2008-07-28 07:17:00,1.01855,1.01865,1.01855,1.01865,2300000.0
2008-07-28 07:18:00,1.0185,1.01875,1.01826,1.01826,45900000.0
2008-07-28 07:19:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-07-28 07:20:00,1.01865,1.01865,1.01865,1.01865,1000000.0
2008-07-28 07:21:00,1.01852,1.0187,1.01847,1.01857,51400000.0
2008-07-28 07:22:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-07-28 07:23:00,1.0187,1.0187,1.01855,1.01855,5900000.0
2008-07-28 07:24:00,1.01873,1.01873,1.01858,1.01861,16500000.0
2008-07-28 07:25:00,1.0187,1.0187,1.0187,1.0187,1000000.0
2008-07-28 07:26:00,1.01855,1.0187,1.01855,1.0187,9400000.0
2008-07-28 07:27:00,1.01865,1.0187,1.01865,1.0187,3500000.0
2008-07-28 07:28:00,1.0187,1.0187,1.0187,1.0187,3600000.0
2008-07-28 07:29:00,1.0187,1.0187,1.0187,1.0187,3700000.0
2008-07-28 07:30:00,1.0187,1.0187,1.0187,1.0187,3600000.0
2008-07-28 07:31:00,1.0187,1.0187,1.0187,1.0187,3700000.0
2008-07-28 07:32:00,1.0187,1.01875,1.0186,1.01875,12400000.0
2008-07-28 07:33:00,1.01857,1.01875,1.01842,1.01875,26600000.0
2008-07-28 07:34:00,1.01846,1.01877,1.01846,1.01877,23400000.0
2008-07-28 07:35:00,1.0188,1.01885,1.01875,1.01875,62800000.0
2008-07-28 07:36:00,1.01858,1.01873,1.01856,1.01873,13600000.0
2008-07-28 07:37:00,1.01865,1.01865,1.01865,1.01865,11100000.0
2008-07-28 07:38:00,1.0187,1.0187,1.0187,1.0187,7000000.0
2008-07-28 07:39:00,1.01865,1.01865,1.01865,1.01865,4900000.0
2008-07-28 07:40:00,1.01875,1.0188,1.01875,1.0188,11200000.0
2008-07-28 07:41:00,1.0188,1.0188,1.0188,1.0188,5200000.0
2008-07-28 07:42:00,1.01865,1.01882,1.01856,1.01856,54100000.0
2008-07-28 07:43:00,1.0188,1.0188,1.0188,1.0188,5400000.0
2008-07-28 07:44:00,1.0188,1.019,1.0188,1.0189,22500000.0
2008-07-28 07:45:00,1.0189,1.0189,1.0189,1.0189,5000000.0
2008-07-28 07:46:00,1.0189,1.0191,1.0189,1.0191,21200000.0
2008-07-28 07:47:00,1.019,1.0192,1.019,1.0192,22100000.0
2008-07-28 07:48:00,1.0192,1.0192,1.01915,1.01915,6200000.0
2008-07-28 07:49:00,1.01915,1.01915,1.01915,1.01915,1000000.0
2008-07-28 07:50:00,1.01915,1.01915,1.01915,1.01915,1000000.0
2008-07-28 07:51:00,1.01915,1.01915,1.01915,1.01915,1000000.0
2008-07-28 07:52:00,1.01915,1.01915,1.01915,1.01915,2000000.0
2008-07-28 07:53:00,1.01915,1.01915,1.019,1.0191,14500000.0
2008-07-28 07:54:00,1.019,1.0191,1.019,1.019,8000000.0
2008-07-28 07:55:00,1.01895,1.01895,1.01895,1.01895,2000000.0
2008-07-28 07:56:00,1.01895,1.01895,1.0188,1.0188,26500000.0
2008-07-28 07:57:00,1.0188,1.0188,1.01855,1.0186,26500000.0
2008-07-28 07:58:00,1.0186,1.0188,1.0186,1.0186,11200000.0
2008-07-28 07:59:00,1.0186,1.0188,1.0186,1.0187,12300000.0
2008-07-28 08:00:00,1.0187,1.0189,1.0187,1.0187,16100000.0
2008-07-28 08:01:00,1.0187,1.0189,1.0187,1.0187,22700000.0
2008-07-28 08:02:00,1.0187,1.019,1.0187,1.0189,58100000.0
2008-07-28 08:03:00,1.0191,1.0191,1.0189,1.019,30400000.0
2008-07-28 08:04:00,1.019,1.019,1.019,1.019,11200000.0
2008-07-28 08:05:00,1.019,1.0195,1.019,1.0195,51700000.0
2008-07-28 08:06:00,1.0195,1.0195,1.0194,1.0194,52400000.0
2008-07-28 08:07:00,1.0194,1.0194,1.0194,1.0194,39500000.0
2008-07-28 08:08:00,1.0194,1.0194,1.0194,1.0194,11000000.0
2008-07-28 08:09:00,1.0194,1.0194,1.0193,1.0193,4300000.0
2008-07-28 08:10:00,1.0193,1.0193,1.0193,1.0193,2000000.0
2008-07-28 08:11:00,1.0193,1.0193,1.0193,1.0193,5800000.0
2008-07-28 08:12:00,1.0193,1.0193,1.0191,1.0191,7700000.0
2008-07-28 08:13:00,1.0191,1.0191,1.0191,1.0191,6800000.0
2008-07-28 08:14:00,1.0191,1.0191,1.0191,1.0191,4400000.0
2008-07-28 08:15:00,1.0191,1.0191,1.0191,1.0191,1000000.0
2008-07-28 08:16:00,1.0191,1.0191,1.019,1.019,38500000.0
2008-07-28 08:17:00,1.019,1.0191,1.019,1.019,68100000.0
2008-07-28 08:18:00,1.0191,1.0191,1.0188,1.0188,8000000.0
2008-07-28 08:19:00,1.0188,1.0188,1.01875,1.01875,12000000.0
2008-07-28 08:20:00,1.0188,1.0188,1.0185,1.0186,21200000.0
2008-07-28 08:21:00,1.0186,1.0188,1.0186,1.0188,20600000.0
2008-07-28 08:22:00,1.0188,1.0189,1.0188,1.0188,36300000.0
2008-07-28 08:23:00,1.0188,1.0189,1.01865,1.0187,69100000.0
2008-07-28 08:24:00,1.0187,1.0188,1.0186,1.0188,34600000.0
2008-07-28 08:25:00,1.0188,1.0188,1.0184,1.0185,102800000.0
2008-07-28 08:26:00,1.0185,1.0185,1.0184,1.0184,18800000.0
2008-07-28 08:27:00,1.0184,1.0184,1.0176,1.0179,122800000.0
2008-07-28 08:28:00,1.0179,1.018,1.0179,1.018,19200000.0
2008-07-28 08:29:00,1.018,1.0181,1.0179,1.0179,26000000.0
2008-07-28 08:30:00,1.0179,1.018,1.0179,1.0179,22800000.0
2008-07-28 08:31:00,1.018,1.018,1.0179,1.0179,47800000.0
2008-07-28 08:32:00,1.0179,1.0179,1.0178,1.0178,23200000.0
2008-07-28 08:33:00,1.0178,1.0179,1.0178,1.0178,65900000.0
2008-07-28 08:34:00,1.0178,1.0178,1.0177,1.0177,79000000.0
2008-07-28 08:35:00,1.0177,1.0177,1.0176,1.0176,60600000.0
2008-07-28 08:36:00,1.0176,1.0176,1.0176,1.0176,14700000.0
2008-07-28 08:37:00,1.0176,1.0177,1.0176,1.0177,41300000.0
2008-07-28 08:38:00,1.0177,1.018,1.0177,1.018,32100000.0
2008-07-28 08:39:00,1.018,1.018,1.018,1.018,16000000.0
2008-07-28 08:40:00,1.018,1.0183,1.0178,1.0182,82700000.0
2008-07-28 08:41:00,1.0182,1.0182,1.0182,1.0182,37300000.0
2008-07-28 08:42:00,1.0182,1.0182,1.0182,1.0182,31000000.0
2008-07-28 08:43:00,1.0182,1.0182,1.0182,1.0182,24500000.0
2008-07-28 08:44:00,1.0182,1.0184,1.0182,1.0182,41800000.0
2008-07-28 08:45:00,1.0183,1.0184,1.0183,1.0184,10000000.0
2008-07-28 08:46:00,1.0183,1.0184,1.0183,1.0184,36300000.0
2008-07-28 08:47:00,1.0184,1.0184,1.0182,1.0182,42400000.0
2008-07-28 08:48:00,1.0182,1.0182,1.018,1.018,75100000.0
2008-07-28 08:49:00,1.018,1.018,1.018,1.018,54000000.0
2008-07-28 08:50:00,1.018,1.018,1.0179,1.0179,111400000.0
2008-07-28 08:51:00,1.0179,1.0182,1.0179,1.018,63200000.0
2008-07-28 08:52:00,1.018,1.018,1.018,1.018,25600000.0
2008-07-28 08:53:00,1.018,1.0181,1.018,1.0181,4400000.0
2008-07-28 08:54:00,1.0181,1.0182,1.0181,1.0182,17000000.0
2008-07-28 08:55:00,1.0182,1.0182,1.0181,1.0182,6200000.0
2008-07-28 08:56:00,1.0182,1.0182,1.0181,1.0181,47000000.0
2008-07-28 08:57:00,1.0181,1.0183,1.0181,1.0182,61400000.0
2008-07-28 08:58:00,1.0181,1.0181,1.0181,1.0181,15700000.0
2008-07-28 08:59:00,1.0182,1.0182,1.0181,1.0181,40100000.0
2008-07-28 09:00:00,1.0181,1.0186,1.0181,1.0184,176100000.0
2008-07-28 09:01:00,1.0184,1.0184,1.0181,1.0181,62400000.0
2008-07-28 09:02:00,1.0181,1.0181,1.0176,1.0176,93200000.0
2008-07-28 09:03:00,1.0176,1.0176,1.0176,1.0176,19300000.0
2008-07-28 09:04:00,1.01755,1.01755,1.0175,1.0175,13800000.0
2008-07-28 09:05:00,1.0175,1.0176,1.0175,1.0176,34000000.0
2008-07-28 09:06:00,1.01755,1.0176,1.0173,1.0174,75100000.0
2008-07-28 09:07:00,1.0174,1.0175,1.0174,1.0175,23400000.0
2008-07-28 09:08:00,1.0174,1.0175,1.0174,1.0175,98800000.0
2008-07-28 09:09:00,1.0175,1.0175,1.0174,1.0174,12900000.0
2008-07-28 09:10:00,1.0174,1.0174,1.0174,1.0174,11800000.0
2008-07-28 09:11:00,1.0174,1.0174,1.0174,1.0174,11800000.0
2008-07-28 09:12:00,1.0174,1.0175,1.0174,1.0175,30800000.0
2008-07-28 09:13:00,1.01745,1.01745,1.01745,1.01745,1000000.0
2008-07-28 09:14:00,1.0175,1.0175,1.01745,1.0175,44500000.0
2008-07-28 09:15:00,1.0176,1.0178,1.0175,1.0177,26600000.0
2008-07-28 09:16:00,1.0177,1.0179,1.0177,1.0179,9200000.0
2008-07-28 09:17:00,1.0179,1.01795,1.0179,1.0179,7000000.0
2008-07-28 09:18:00,1.0179,1.0179,1.0179,1.0179,1000000.0
2008-07-28 09:19:00,1.0178,1.018,1.0178,1.018,59100000.0
2008-07-28 09:20:00,1.018,1.0181,1.0179,1.01795,117900000.0
2008-07-28 09:21:00,1.018,1.018,1.018,1.018,7300000.0
2008-07-28 09:22:00,1.018,1.0183,1.018,1.0183,54300000.0
2008-07-28 09:23:00,1.0183,1.0183,1.0182,1.0182,16500000.0
2008-07-28 09:24:00,1.0182,1.0183,1.0182,1.0183,4000000.0
2008-07-28 09:25:00,1.0183,1.01835,1.0182,1.0182,37300000.0
2008-07-28 09:26:00,1.0182,1.0182,1.0181,1.01815,23900000.0
2008-07-28 09:27:00,1.01815,1.0182,1.01805,1.0181,21500000.0
2008-07-28 09:28:00,1.0181,1.0182,1.0181,1.0181,17900000.0
2008-07-28 09:29:00,1.0181,1.01825,1.01805,1.01825,62600000.0
2008-07-28 09:30:00,1.0183,1.01835,1.0183,1.01835,14000000.0
2008-07-28 09:31:00,1.01835,1.0185,1.0183,1.0184,37400000.0
2008-07-28 09:32:00,1.0184,1.0184,1.0184,1.0184,12000000.0
2008-07-28 09:33:00,1.0184,1.0184,1.0184,1.0184,14800000.0
2008-07-28 09:34:00,1.0184,1.0184,1.0182,1.0184,37300000.0
2008-07-28 09:35:00,1.0184,1.0184,1.01805,1.01805,31500000.0
2008-07-28 09:36:00,1.01805,1.0181,1.01805,1.0181,16000000.0
2008-07-28 09:37:00,1.0182,1.0182,1.018,1.0181,32300000.0
2008-07-28 09:38:00,1.0181,1.0181,1.018,1.018,15500000.0
2008-07-28 09:39:00,1.01805,1.0182,1.01805,1.0182,14000000.0
2008-07-28 09:40:00,1.01815,1.0182,1.01815,1.01815,17400000.0
2008-07-28 09:41:00,1.0182,1.0184,1.0182,1.0184,41200000.0
2008-07-28 09:42:00,1.0184,1.0184,1.0182,1.0182,36700000.0
2008-07-28 09:43:00,1.0182,1.0184,1.0182,1.0184,34400000.0
2008-07-28 09:44:00,1.01835,1.01835,1.01835,1.01835,1200000.0
2008-07-28 09:45:00,1.01835,1.01835,1.0182,1.0183,106300000.0
2008-07-28 09:46:00,1.01825,1.0183,1.0182,1.0183,55600000.0
2008-07-28 09:47:00,1.01825,1.01845,1.0182,1.01835,84500000.0
2008-07-28 09:48:00,1.01835,1.0185,1.01835,1.0185,55700000.0
2008-07-28 09:49:00,1.0185,1.0187,1.0185,1.0187,99199999.0
2008-07-28 09:50:00,1.0187,1.0188,1.01855,1.01855,15700000.0
2008-07-28 09:51:00,1.01855,1.01865,1.0185,1.01865,24800000.0
2008-07-28 09:52:00,1.0186,1.0187,1.01855,1.0187,25500000.0
2008-07-28 09:53:00,1.0188,1.0188,1.0186,1.0187,23100000.0
2008-07-28 09:54:00,1.0187,1.0187,1.0186,1.0186,23100000.0
2008-07-28 09:55:00,1.0186,1.0187,1.0186,1.0186,53200000.0
2008-07-28 09:56:00,1.0186,1.0186,1.0186,1.0186,9400000.0
2008-07-28 09:57:00,1.0186,1.0186,1.0186,1.0186,27900000.0
2008-07-28 09:58:00,1.0186,1.0186,1.01845,1.0185,128700000.0
2008-07-28 09:59:00,1.0185,1.0186,1.0185,1.0186,153000000.0
2008-07-28 10:00:00,1.01865,1.0187,1.0186,1.0187,84300000.0
2008-07-28 10:01:00,1.01865,1.0188,1.0186,1.0188,69000000.0
2008-07-28 10:02:00,1.0188,1.0188,1.0186,1.0187,24300000.0
2008-07-28 10:03:00,1.0187,1.0187,1.0184,1.0184,129300000.0
2008-07-28 10:04:00,1.0184,1.0186,1.0184,1.0185,69400000.0
2008-07-28 10:05:00,1.0185,1.0185,1.0185,1.0185,6000000.0
2008-07-28 10:06:00,1.01855,1.0186,1.01855,1.0186,8900000.0
2008-07-28 10:07:00,1.0186,1.0186,1.01855,1.0186,18900000.0
2008-07-28 10:08:00,1.0186,1.0187,1.0186,1.01865,22100000.0
2008-07-28 10:09:00,1.01865,1.01865,1.01865,1.01865,1000000.0
2008-07-28 10:10:00,1.01865,1.01865,1.0186,1.0186,44800000.0
2008-07-28 10:11:00,1.0187,1.0187,1.0186,1.0186,32100000.0
2008-07-28 10:12:00,1.0186,1.0186,1.0186,1.0186,51400000.0
2008-07-28 10:13:00,1.0186,1.0186,1.0186,1.0186,7900000.0
2008-07-28 10:14:00,1.0186,1.0187,1.0186,1.0187,35100000.0
2008-07-28 10:15:00,1.0187,1.0187,1.0184,1.0185,38200000.0
2008-07-28 10:16:00,1.0184,1.0184,1.0181,1.0181,60800000.0
2008-07-28 10:17:00,1.0181,1.0181,1.01775,1.0178,152000000.0
2008-07-28 10:18:00,1.0178,1.0178,1.01765,1.0177,23700000.0
2008-07-28 10:19:00,1.0177,1.01835,1.0177,1.01815,93900000.0
2008-07-28 10:20:00,1.01815,1.0182,1.0178,1.0178,130300000.0
2008-07-28 10:21:00,1.0178,1.0178,1.01775,1.01775,69700000.0
2008-07-28 10:22:00,1.01785,1.0181,1.01785,1.0181,68800000.0
2008-07-28 10:23:00,1.0181,1.0181,1.01805,1.0181,7600000.0
2008-07-28 10:24:00,1.0181,1.0184,1.0181,1.0184,16800000.0
2008-07-28 10:25:00,1.0184,1.0186,1.0184,1.0186,48500000.0
2008-07-28 10:26:00,1.0186,1.0187,1.0184,1.0184,67900000.0
2008-07-28 10:27:00,1.0184,1.0184,1.0181,1.0183,48700000.0
2008-07-28 10:28:00,1.0183,1.0184,1.0183,1.0184,43900000.0
2008-07-28 10:29:00,1.0184,1.0184,1.0184,1.0184,1000000.0
2008-07-28 10:30:00,1.0184,1.0184,1.0183,1.0183,7000000.0
2008-07-28 10:31:00,1.0183,1.0183,1.018,1.0181,60900000.0
2008-07-28 10:32:00,1.018,1.01805,1.018,1.018,45600000.0
2008-07-28 10:33:00,1.018,1.0181,1.018,1.0181,90900000.0
2008-07-28 10:34:00,1.0181,1.0182,1.018,1.0181,55500000.0
2008-07-28 10:35:00,1.0181,1.0181,1.0181,1.0181,7000000.0
2008-07-28 10:36:00,1.0182,1.0183,1.0181,1.0183,139700000.0
2008-07-28 10:37:00,1.0183,1.0183,1.01825,1.0183,36300000.0
2008-07-28 10:38:00,1.0183,1.0183,1.0182,1.0183,60100000.0
2008-07-28 10:39:00,1.0183,1.01845,1.0183,1.0184,136000000.0
2008-07-28 10:40:00,1.0184,1.0184,1.01835,1.01835,98400000.0
2008-07-28 10:41:00,1.01835,1.01835,1.01835,1.01835,2100000.0
2008-07-28 10:42:00,1.0183,1.01835,1.0183,1.0183,23900000.0
2008-07-28 10:43:00,1.0183,1.0184,1.0182,1.0182,71100000.0
2008-07-28 10:44:00,1.0182,1.01825,1.0182,1.0182,91400000.0
2008-07-28 10:45:00,1.01825,1.01835,1.01825,1.01835,45500000.0
2008-07-28 10:46:00,1.0184,1.0185,1.0184,1.0185,33600000.0
2008-07-28 10:47:00,1.01845,1.0185,1.01845,1.0185,7200000.0
2008-07-28 10:48:00,1.0185,1.019,1.0185,1.019,122600000.0
2008-07-28 10:49:00,1.0191,1.0192,1.0189,1.0189,60700000.0
2008-07-28 10:50:00,1.0189,1.019,1.0187,1.0188,87200000.0
2008-07-28 10:51:00,1.0188,1.0188,1.0186,1.0186,27100000.0
2008-07-28 10:52:00,1.0186,1.0186,1.0185,1.0186,56800000.0
2008-07-28 10:53:00,1.0185,1.0187,1.0185,1.0187,48099999.0
2008-07-28 10:54:00,1.0187,1.0187,1.0186,1.0187,25300000.0
2008-07-28 10:55:00,1.0187,1.0187,1.01835,1.0184,211500000.0
2008-07-28 10:56:00,1.0184,1.0185,1.0182,1.0182,131900000.0
2008-07-28 10:57:00,1.01825,1.0184,1.01825,1.0184,11200000.0
2008-07-28 10:58:00,1.0184,1.0186,1.0184,1.0185,43500000.0
2008-07-28 10:59:00,1.0185,1.0187,1.0185,1.0187,90300000.0
2008-07-28 11:00:00,1.0187,1.0187,1.0184,1.0185,193300000.0
2008-07-28 11:01:00,1.0185,1.0185,1.0184,1.0184,176600000.0
2008-07-28 11:02:00,1.0184,1.0186,1.0184,1.0184,173099998.0
2008-07-28 11:03:00,1.0184,1.01845,1.0184,1.01845,36600000.0
2008-07-28 11:04:00,1.01845,1.0185,1.01845,1.0185,23000000.0
2008-07-28 11:05:00,1.0185,1.0185,1.0181,1.0181,90200000.0
2008-07-28 11:06:00,1.0182,1.0183,1.0179,1.0182,317500000.0
2008-07-28 11:07:00,1.0183,1.0183,1.0183,1.0183,2000000.0
2008-07-28 11:08:00,1.0183,1.0183,1.0183,1.0183,1000000.0
2008-07-28 11:09:00,1.01825,1.0183,1.01825,1.0183,7000000.0
2008-07-28 11:10:00,1.0183,1.0183,1.0181,1.0183,68300000.0
2008-07-28 11:11:00,1.0183,1.0188,1.0183,1.0187,39100000.0
2008-07-28 11:12:00,1.0187,1.0187,1.0186,1.0186,110300001.0
2008-07-28 11:13:00,1.0186,1.0187,1.0186,1.0187,11700000.0
2008-07-28 11:14:00,1.0186,1.0187,1.0186,1.0186,129700000.0
2008-07-28 11:15:00,1.0186,1.0188,1.0186,1.0186,37500000.0
2008-07-28 11:16:00,1.0185,1.0187,1.0185,1.0186,59100000.0
2008-07-28 11:17:00,1.0186,1.0186,1.0186,1.0186,14000000.0
2008-07-28 11:18:00,1.0186,1.0187,1.0186,1.0187,63900000.0
2008-07-28 11:19:00,1.0186,1.0189,1.0186,1.0188,129600000.0
2008-07-28 11:20:00,1.0187,1.01895,1.0187,1.0189,69100000.0
2008-07-28 11:21:00,1.0189,1.0189,1.01865,1.0188,80700000.0
2008-07-28 11:22:00,1.0188,1.0188,1.01875,1.01875,34600000.0
2008-07-28 11:23:00,1.0188,1.0188,1.01875,1.0188,9200000.0
2008-07-28 11:24:00,1.0188,1.0192,1.01875,1.0192,74400000.0
2008-07-28 11:25:00,1.01915,1.0192,1.01915,1.01915,22300000.0
2008-07-28 11:26:00,1.01915,1.0192,1.01915,1.0192,24800000.0
2008-07-28 11:27:00,1.0192,1.0192,1.01915,1.0192,17400000.0
2008-07-28 11:28:00,1.0192,1.0192,1.01915,1.0192,15700000.0
2008-07-28 11:29:00,1.01915,1.0192,1.0191,1.0192,95600000.0
2008-07-28 11:30:00,1.0192,1.0193,1.0191,1.0191,25500000.0
2008-07-28 11:31:00,1.0191,1.01915,1.019,1.019,64400000.0
2008-07-28 11:32:00,1.019,1.019,1.01895,1.01895,16200000.0
2008-07-28 11:33:00,1.01895,1.01895,1.0187,1.0188,52300000.0
2008-07-28 11:34:00,1.0188,1.0189,1.01875,1.0188,24200000.0
2008-07-28 11:35:00,1.0189,1.0189,1.0189,1.0189,4000000.0
2008-07-28 11:36:00,1.0188,1.0191,1.0188,1.0191,303900000.0
2008-07-28 11:37:00,1.019,1.0191,1.019,1.0191,37900000.0
2008-07-28 11:38:00,1.0191,1.0191,1.019,1.019,7100000.0
2008-07-28 11:39:00,1.01895,1.0192,1.01895,1.0192,28200000.0
2008-07-28 11:40:00,1.0192,1.0193,1.019,1.0191,153000000.0
2008-07-28 11:41:00,1.0191,1.0193,1.0191,1.0191,25000000.0
2008-07-28 11:42:00,1.0191,1.0191,1.0189,1.019,99700000.0
2008-07-28 11:43:00,1.019,1.019,1.0189,1.0189,98600000.0
2008-07-28 11:44:00,1.0189,1.019,1.0188,1.0189,43100000.0
2008-07-28 11:45:00,1.0189,1.0189,1.0189,1.0189,1000000.0
2008-07-28 11:46:00,1.019,1.019,1.0189,1.0189,9200000.0
2008-07-28 11:47:00,1.0189,1.0189,1.0189,1.0189,4000000.0
2008-07-28 11:48:00,1.019,1.019,1.0189,1.019,4000000.0
2008-07-28 11:49:00,1.019,1.019,1.0187,1.0189,42100000.0
2008-07-28 11:50:00,1.0189,1.0189,1.0189,1.0189,14000000.0
2008-07-28 11:51:00,1.0188,1.0189,1.0186,1.0186,57600000.0
2008-07-28 11:52:00,1.0186,1.0186,1.0182,1.0186,92400000.0
2008-07-28 11:53:00,1.0186,1.0187,1.0184,1.0184,89200000.0
2008-07-28 11:54:00,1.0184,1.0184,1.018,1.0181,131800000.0
2008-07-28 11:55:00,1.0181,1.0182,1.0181,1.0182,191299999.0
2008-07-28 11:56:00,1.0181,1.0183,1.0181,1.0183,77600000.0
2008-07-28 11:57:00,1.0183,1.0189,1.0183,1.0188,163900000.0
2008-07-28 11:58:00,1.0188,1.0189,1.0188,1.0189,32600000.0
2008-07-28 11:59:00,1.0189,1.0189,1.0188,1.0188,25700000.0
2008-07-28 12:00:00,1.01875,1.0193,1.0187,1.0192,272399999.0
2008-07-28 12:01:00,1.0192,1.0194,1.01915,1.0194,86700000.0
2008-07-28 12:02:00,1.0193,1.01965,1.01925,1.01965,118900001.0
2008-07-28 12:03:00,1.01965,1.0197,1.01935,1.0194,68700000.0
2008-07-28 12:04:00,1.01935,1.0194,1.0193,1.0193,18300000.0
2008-07-28 12:05:00,1.0193,1.0198,1.01925,1.0197,224200000.0
2008-07-28 12:06:00,1.01975,1.0199,1.0197,1.01985,84500000.0
2008-07-28 12:07:00,1.01985,1.01985,1.01985,1.01985,6600000.0
2008-07-28 12:08:00,1.01985,1.01985,1.0197,1.0197,30300000.0
2008-07-28 12:09:00,1.0197,1.0197,1.01935,1.0196,105200000.0
2008-07-28 12:10:00,1.0196,1.0197,1.0196,1.01965,35200000.0
2008-07-28 12:11:00,1.0197,1.0197,1.01965,1.01965,5200000.0
2008-07-28 12:12:00,1.01965,1.0197,1.01955,1.01955,61400000.0
2008-07-28 12:13:00,1.01955,1.0196,1.01955,1.0196,4300000.0
2008-07-28 12:14:00,1.0196,1.0196,1.01925,1.0193,115300000.0
2008-07-28 12:15:00,1.0193,1.0193,1.01895,1.019,78100000.0
2008-07-28 12:16:00,1.019,1.01925,1.019,1.0191,115100000.0
2008-07-28 12:17:00,1.01915,1.01915,1.01875,1.01875,77500000.0
2008-07-28 12:18:00,1.01875,1.0189,1.0186,1.0189,96700000.0
2008-07-28 12:19:00,1.01895,1.01915,1.0189,1.01905,157000000.0
2008-07-28 12:20:00,1.01905,1.0192,1.01905,1.01915,42200000.0
2008-07-28 12:21:00,1.01925,1.0195,1.0192,1.0195,755300000.0
2008-07-28 12:22:00,1.0195,1.0196,1.0195,1.0196,414899998.0
2008-07-28 12:23:00,1.01955,1.0197,1.01935,1.01955,128600000.0
2008-07-28 12:24:00,1.0196,1.0197,1.0196,1.0197,178000000.0
2008-07-28 12:25:00,1.0197,1.0197,1.0194,1.0195,49300000.0
2008-07-28 12:26:00,1.0195,1.0195,1.0193,1.0193,273100000.0
2008-07-28 12:27:00,1.0193,1.0194,1.0193,1.0193,189300000.0
2008-07-28 12:28:00,1.0193,1.0195,1.0193,1.0195,129600000.0
2008-07-28 12:29:00,1.0195,1.0195,1.0194,1.0194,97100000.0
2008-07-28 12:30:00,1.0194,1.0194,1.01935,1.01935,41300000.0
2008-07-28 12:31:00,1.01935,1.0197,1.01935,1.0196,63500000.0
2008-07-28 12:32:00,1.0196,1.0196,1.0194,1.0194,41900000.0
2008-07-28 12:33:00,1.01935,1.0194,1.0193,1.01935,54200000.0
2008-07-28 12:34:00,1.01935,1.0194,1.0189,1.01915,369500000.0
2008-07-28 12:35:00,1.01915,1.0193,1.01905,1.01925,163900000.0
2008-07-28 12:36:00,1.0192,1.0193,1.0192,1.0193,157300000.0
2008-07-28 12:37:00,1.0193,1.0193,1.0193,1.0193,17300000.0
2008-07-28 12:38:00,1.0193,1.0193,1.01925,1.0193,119700000.0
2008-07-28 12:39:00,1.0193,1.01935,1.01925,1.01925,97400000.0
2008-07-28 12:40:00,1.01925,1.0193,1.01925,1.01925,19600000.0
2008-07-28 12:41:00,1.01925,1.01925,1.01915,1.0192,34500000.0
2008-07-28 12:42:00,1.0192,1.0192,1.0192,1.0192,1000000.0
2008-07-28 12:43:00,1.0192,1.0192,1.01915,1.0192,38600000.0
2008-07-28 12:44:00,1.0191,1.01924,1.01901,1.01924,91000000.0
2008-07-28 12:45:00,1.0192,1.0195,1.0192,1.0195,94400000.0
2008-07-28 12:46:00,1.0195,1.0195,1.01945,1.0195,30500000.0
2008-07-28 12:47:00,1.0195,1.0195,1.0195,1.0195,32000000.0
2008-07-28 12:48:00,1.0195,1.0195,1.0195,1.0195,22500000.0
2008-07-28 12:49:00,1.0195,1.0196,1.0195,1.0195,34600000.0
2008-07-28 12:50:00,1.0195,1.0195,1.0195,1.0195,53900000.0
2008-07-28 12:51:00,1.0195,1.0195,1.0195,1.0195,14200000.0
2008-07-28 12:52:00,1.0195,1.0195,1.0194,1.0195,41600000.0
2008-07-28 12:53:00,1.0195,1.0195,1.0194,1.0195,74600000.0
2008-07-28 12:54:00,1.0195,1.0196,1.0195,1.0195,117000000.0
2008-07-28 12:55:00,1.0195,1.0195,1.0193,1.0193,230500000.0
2008-07-28 12:56:00,1.0193,1.0194,1.0193,1.0194,96500000.0
2008-07-28 12:57:00,1.0195,1.0195,1.0193,1.0193,281200001.0
2008-07-28 12:58:00,1.0194,1.0196,1.0194,1.0196,271199998.0
2008-07-28 12:59:00,1.0196,1.0198,1.0196,1.0196,487300001.0
2008-07-28 13:00:00,1.0196,1.0196,1.0194,1.0194,164400000.0
2008-07-28 13:01:00,1.0194,1.0195,1.0193,1.0195,43000000.0
2008-07-28 13:02:00,1.0195,1.0195,1.0193,1.0193,178400001.0
2008-07-28 13:03:00,1.0193,1.0193,1.0193,1.0193,41000000.0
2008-07-28 13:04:00,1.0193,1.0193,1.0192,1.0192,110400000.0
2008-07-28 13:05:00,1.0192,1.0192,1.0192,1.0192,262600000.0
2008-07-28 13:06:00,1.0192,1.0192,1.01905,1.0192,187600000.0
2008-07-28 13:07:00,1.0191,1.0192,1.0191,1.0192,55000000.0
2008-07-28 13:08:00,1.0192,1.0195,1.0192,1.0195,80500000.0
2008-07-28 13:09:00,1.0195,1.0197,1.0194,1.0195,135400000.0
2008-07-28 13:10:00,1.0195,1.0195,1.0195,1.0195,29100000.0
2008-07-28 13:11:00,1.0195,1.0196,1.0195,1.0196,29100000.0
2008-07-28 13:12:00,1.0196,1.0196,1.0195,1.0196,22300000.0
2008-07-28 13:13:00,1.0196,1.0196,1.0196,1.0196,4000000.0
2008-07-28 13:14:00,1.0196,1.0196,1.0196,1.0196,8000000.0
2008-07-28 13:15:00,1.0196,1.0196,1.0195,1.0196,93400000.0
2008-07-28 13:16:00,1.0197,1.0197,1.0196,1.0196,41900000.0
2008-07-28 13:17:00,1.0196,1.02,1.0196,1.02,21400000.0
2008-07-28 13:18:00,1.02,1.02,1.0198,1.01995,156100000.0
2008-07-28 13:19:00,1.02,1.02,1.01945,1.0195,127400000.0
2008-07-28 13:20:00,1.0195,1.0197,1.0195,1.0195,148200000.0
2008-07-28 13:21:00,1.0195,1.01965,1.0195,1.01955,68800000.0
2008-07-28 13:22:00,1.0196,1.0196,1.0195,1.0196,104500000.0
2008-07-28 13:23:00,1.01965,1.01965,1.0193,1.0194,145600000.0
2008-07-28 13:24:00,1.0194,1.01945,1.0194,1.01945,19300000.0
2008-07-28 13:25:00,1.01945,1.0196,1.01945,1.0196,161400000.0
2008-07-28 13:26:00,1.0196,1.0196,1.0195,1.01955,123000000.0
2008-07-28 13:27:00,1.01955,1.0196,1.01945,1.0195,379700000.0
2008-07-28 13:28:00,1.0195,1.0195,1.01915,1.0192,224700000.0
2008-07-28 13:29:00,1.0192,1.0193,1.0192,1.0193,324200000.0
2008-07-28 13:30:00,1.0192,1.0195,1.0192,1.0195,265000000.0
2008-07-28 13:31:00,1.0195,1.01955,1.0194,1.01945,186600000.0
2008-07-28 13:32:00,1.01945,1.0195,1.01945,1.0195,42300000.0
2008-07-28 13:33:00,1.0196,1.0196,1.01955,1.01955,30700000.0
2008-07-28 13:34:00,1.01955,1.0196,1.01945,1.01945,179700000.0
2008-07-28 13:35:00,1.01945,1.01955,1.0194,1.0194,15800000.0
2008-07-28 13:36:00,1.0194,1.0196,1.0194,1.01955,360300000.0
2008-07-28 13:37:00,1.0197,1.0201,1.0196,1.01995,183200000.0
2008-07-28 13:38:00,1.01995,1.0201,1.01995,1.02,179000000.0
2008-07-28 13:39:00,1.02,1.0201,1.0198,1.0199,205200000.0
2008-07-28 13:40:00,1.0199,1.0199,1.0196,1.0198,156200000.0
2008-07-28 13:41:00,1.0198,1.0198,1.0197,1.0197,102600000.0
2008-07-28 13:42:00,1.0197,1.0198,1.0196,1.01975,104600000.0
2008-07-28 13:43:00,1.0198,1.0198,1.0197,1.0198,87300000.0
2008-07-28 13:44:00,1.0198,1.02,1.01975,1.02,114800000.0
2008-07-28 13:45:00,1.0199,1.0203,1.0199,1.02015,117800000.0
2008-07-28 13:46:00,1.02015,1.0202,1.01995,1.01995,137300000.0
2008-07-28 13:47:00,1.01995,1.02,1.01985,1.01995,155300000.0
2008-07-28 13:48:00,1.01995,1.02005,1.01985,1.02005,203400000.0
2008-07-28 13:49:00,1.02005,1.02005,1.01985,1.01995,245000000.0
2008-07-28 13:50:00,1.0201,1.0202,1.01975,1.01995,261500000.0
2008-07-28 13:51:00,1.01995,1.01995,1.0198,1.0198,50600000.0
2008-07-28 13:52:00,1.0199,1.0199,1.0197,1.01975,25900000.0
2008-07-28 13:53:00,1.01975,1.02,1.01975,1.0199,89000000.0
2008-07-28 13:54:00,1.0199,1.02,1.01975,1.0198,40700000.0
2008-07-28 13:55:00,1.0198,1.0198,1.0198,1.0198,13100000.0
2008-07-28 13:56:00,1.0198,1.02,1.0198,1.0199,217800000.0
2008-07-28 13:57:00,1.0199,1.0199,1.0198,1.0198,48100000.0
2008-07-28 13:58:00,1.0198,1.0198,1.01955,1.0197,38700000.0
2008-07-28 13:59:00,1.0197,1.0199,1.01965,1.0197,36300000.0
2008-07-28 14:00:00,1.0197,1.0199,1.0196,1.0197,72600000.0
2008-07-28 14:01:00,1.0197,1.02,1.0197,1.0199,124500000.0
2008-07-28 14:02:00,1.0199,1.0201,1.0199,1.0201,84200000.0
2008-07-28 14:03:00,1.0201,1.0203,1.0201,1.0201,59900000.0
2008-07-28 14:04:00,1.0204,1.0205,1.0203,1.02035,108300000.0
2008-07-28 14:05:00,1.02035,1.0206,1.0202,1.0203,116500000.0
2008-07-28 14:06:00,1.02035,1.0205,1.02035,1.0204,54900000.0
2008-07-28 14:07:00,1.0204,1.0205,1.0204,1.02045,44400000.0
2008-07-28 14:08:00,1.0206,1.0206,1.0205,1.0205,62400000.0
2008-07-28 14:09:00,1.0206,1.0207,1.02035,1.0205,200600000.0
2008-07-28 14:10:00,1.0206,1.0206,1.02045,1.0205,165400000.0
2008-07-28 14:11:00,1.0205,1.0206,1.0205,1.0206,166300000.0
2008-07-28 14:12:00,1.0207,1.02105,1.0207,1.02075,346100000.0
2008-07-28 14:13:00,1.02075,1.02105,1.02075,1.02105,225700000.0
2008-07-28 14:14:00,1.0211,1.0219,1.0211,1.0219,176000000.0
2008-07-28 14:15:00,1.0219,1.022,1.0213,1.0213,253900000.0
2008-07-28 14:16:00,1.0213,1.0215,1.0213,1.0215,119300000.0
2008-07-28 14:17:00,1.0216,1.0217,1.0215,1.0215,54800000.0
2008-07-28 14:18:00,1.0215,1.0216,1.02145,1.0215,147500000.0
2008-07-28 14:19:00,1.0215,1.0217,1.0215,1.0217,138100000.0
2008-07-28 14:20:00,1.02165,1.0217,1.0213,1.0214,241300000.0
2008-07-28 14:21:00,1.0214,1.02175,1.0214,1.0217,207300000.0
2008-07-28 14:22:00,1.0217,1.0222,1.0217,1.022,361800000.0
2008-07-28 14:23:00,1.022,1.0221,1.0219,1.022,146900000.0
2008-07-28 14:24:00,1.022,1.022,1.0217,1.0218,167600000.0
2008-07-28 14:25:00,1.0218,1.022,1.0218,1.022,73400000.0
2008-07-28 14:26:00,1.022,1.0221,1.022,1.0221,134800000.0
2008-07-28 14:27:00,1.0221,1.0225,1.0221,1.0224,343000001.0
2008-07-28 14:28:00,1.0224,1.0229,1.0224,1.0229,328800000.0
2008-07-28 14:29:00,1.0229,1.0229,1.0225,1.02255,227100000.0
2008-07-28 14:30:00,1.02255,1.02255,1.0222,1.0224,286499999.0
2008-07-28 14:31:00,1.0224,1.0225,1.0222,1.0224,143000000.0
2008-07-28 14:32:00,1.0224,1.0227,1.0224,1.0225,173000000.0
2008-07-28 14:33:00,1.0225,1.0226,1.0222,1.0223,183600000.0
2008-07-28 14:34:00,1.0223,1.02235,1.022,1.0223,257000000.0
2008-07-28 14:35:00,1.0223,1.0223,1.02225,1.0223,108800000.0
2008-07-28 14:36:00,1.0223,1.0223,1.0222,1.0222,62000000.0
2008-07-28 14:37:00,1.0222,1.0223,1.0218,1.0219,102200000.0
2008-07-28 14:38:00,1.0219,1.022,1.02175,1.0219,92800000.0
2008-07-28 14:39:00,1.0219,1.0222,1.0218,1.022,213900000.0
2008-07-28 14:40:00,1.022,1.022,1.0216,1.0216,158500000.0
2008-07-28 14:41:00,1.0216,1.0216,1.0214,1.0215,119800000.0
2008-07-28 14:42:00,1.0215,1.0215,1.0214,1.0214,51400000.0
2008-07-28 14:43:00,1.0214,1.0214,1.0212,1.0214,70300000.0
2008-07-28 14:44:00,1.0214,1.0214,1.0214,1.0214,28600000.0
2008-07-28 14:45:00,1.0214,1.0214,1.0214,1.0214,8400000.0
2008-07-28 14:46:00,1.02145,1.0215,1.02125,1.02125,144300000.0
2008-07-28 14:47:00,1.0213,1.0214,1.0213,1.0214,55900000.0
2008-07-28 14:48:00,1.0214,1.0214,1.0214,1.0214,23100000.0
2008-07-28 14:49:00,1.0214,1.0215,1.0214,1.0214,36400000.0
2008-07-28 14:50:00,1.0214,1.0214,1.0213,1.0213,36000000.0
2008-07-28 14:51:00,1.0213,1.0213,1.02085,1.0209,219200000.0
2008-07-28 14:52:00,1.0209,1.0209,1.02065,1.0209,125200000.0
2008-07-28 14:53:00,1.0209,1.0213,1.0207,1.0211,472400000.0
2008-07-28 14:54:00,1.02105,1.0211,1.021,1.021,163000000.0
2008-07-28 14:55:00,1.021,1.0212,1.02095,1.0212,100600000.0
2008-07-28 14:56:00,1.0212,1.0212,1.0208,1.0208,127600000.0
2008-07-28 14:57:00,1.02085,1.021,1.0208,1.021,64700000.0
2008-07-28 14:58:00,1.021,1.021,1.02065,1.02065,81100000.0
2008-07-28 14:59:00,1.02065,1.0208,1.02065,1.0208,55400000.0
2008-07-28 15:00:00,1.0208,1.0209,1.0208,1.0208,64800000.0
2008-07-28 15:01:00,1.0208,1.0209,1.0208,1.0208,54500000.0
2008-07-28 15:02:00,1.0208,1.0209,1.0207,1.0209,23000000.0
2008-07-28 15:03:00,1.0209,1.0211,1.0209,1.0211,33000000.0
2008-07-28 15:04:00,1.0211,1.0212,1.0211,1.0212,177900000.0
2008-07-28 15:05:00,1.0212,1.0212,1.0212,1.0212,2000000.0
2008-07-28 15:06:00,1.0212,1.0213,1.0211,1.0213,97200000.0
2008-07-28 15:07:00,1.0213,1.0217,1.0213,1.02165,109500000.0
2008-07-28 15:08:00,1.02165,1.0218,1.0216,1.0218,100300000.0
2008-07-28 15:09:00,1.0218,1.0218,1.0218,1.0218,11500000.0
2008-07-28 15:10:00,1.0217,1.0217,1.0217,1.0217,87000000.0
2008-07-28 15:11:00,1.0217,1.0218,1.0217,1.0218,30300000.0
2008-07-28 15:12:00,1.0218,1.0218,1.0213,1.02135,67400000.0
2008-07-28 15:13:00,1.0214,1.0215,1.02125,1.0215,306000000.0
2008-07-28 15:14:00,1.02155,1.0216,1.02135,1.0214,47000000.0
2008-07-28 15:15:00,1.0214,1.0215,1.0214,1.0214,140400000.0
2008-07-28 15:16:00,1.0214,1.0217,1.0214,1.0216,147500000.0
2008-07-28 15:17:00,1.0216,1.0218,1.0216,1.0217,124500000.0
2008-07-28 15:18:00,1.0217,1.0217,1.0216,1.0216,169200000.0
2008-07-28 15:19:00,1.0217,1.0217,1.0215,1.0215,53800000.0
2008-07-28 15:20:00,1.0217,1.0219,1.0216,1.02175,287500000.0
2008-07-28 15:21:00,1.02175,1.022,1.02155,1.0216,267000000.0
2008-07-28 15:22:00,1.0216,1.0218,1.02155,1.0218,154800000.0
2008-07-28 15:23:00,1.0216,1.0216,1.0214,1.0214,224700000.0
2008-07-28 15:24:00,1.0214,1.0214,1.0213,1.0213,74700000.0
2008-07-28 15:25:00,1.0213,1.0214,1.02115,1.0212,122300000.0
2008-07-28 15:26:00,1.0213,1.0213,1.02095,1.0211,156300000.0
2008-07-28 15:27:00,1.0211,1.0217,1.0211,1.0216,233400000.0
2008-07-28 15:28:00,1.0216,1.0218,1.02155,1.0218,88800000.0
2008-07-28 15:29:00,1.0218,1.022,1.02175,1.022,140000000.0
2008-07-28 15:30:00,1.022,1.022,1.0218,1.022,77400000.0
2008-07-28 15:31:00,1.022,1.022,1.022,1.022,54000000.0
2008-07-28 15:32:00,1.022,1.0223,1.022,1.022,73300000.0
2008-07-28 15:33:00,1.022,1.02255,1.022,1.02225,202900000.0
2008-07-28 15:34:00,1.0223,1.0224,1.02225,1.0223,196600000.0
2008-07-28 15:35:00,1.0223,1.0224,1.0216,1.0217,203600000.0
2008-07-28 15:36:00,1.0217,1.022,1.0216,1.0218,362900000.0
2008-07-28 15:37:00,1.0218,1.0219,1.0218,1.0218,228100000.0
2008-07-28 15:38:00,1.0218,1.0221,1.0216,1.0221,153900000.0
2008-07-28 15:39:00,1.0221,1.0224,1.0221,1.0223,161500000.0
2008-07-28 15:40:00,1.0223,1.0223,1.0219,1.02195,220900000.0
2008-07-28 15:41:00,1.02195,1.0221,1.02195,1.0221,64900000.0
2008-07-28 15:42:00,1.0221,1.0221,1.0221,1.0221,5000000.0
2008-07-28 15:43:00,1.0221,1.0222,1.022,1.0222,101300000.0
2008-07-28 15:44:00,1.02215,1.0222,1.02215,1.0222,24800000.0
2008-07-28 15:45:00,1.0222,1.0222,1.0222,1.0222,4300000.0
2008-07-28 15:46:00,1.0222,1.0224,1.0222,1.0224,104600000.0
2008-07-28 15:47:00,1.0224,1.0224,1.0221,1.0222,201700000.0
2008-07-28 15:48:00,1.0222,1.0224,1.0217,1.0218,244200000.0
2008-07-28 15:49:00,1.0219,1.0221,1.02175,1.02175,273335000.0
2008-07-28 15:50:00,1.02175,1.02175,1.02145,1.0216,256100000.0
2008-07-28 15:51:00,1.0216,1.0219,1.0215,1.02155,202300000.0
2008-07-28 15:52:00,1.02155,1.0221,1.02155,1.0221,267700000.0
2008-07-28 15:53:00,1.0221,1.0221,1.0221,1.0221,27800000.0
2008-07-28 15:54:00,1.0221,1.0222,1.0221,1.0222,42700000.0
2008-07-28 15:55:00,1.0222,1.0222,1.022,1.022,26400000.0
2008-07-28 15:56:00,1.0221,1.0221,1.0219,1.0221,17000000.0
2008-07-28 15:57:00,1.0221,1.0221,1.0218,1.022,130500000.0
2008-07-28 15:58:00,1.022,1.022,1.0217,1.0217,113100000.0
2008-07-28 15:59:00,1.02165,1.0218,1.0214,1.0214,148300000.0
2008-07-28 16:00:00,1.0214,1.0216,1.02115,1.02135,132100000.0
2008-07-28 16:01:00,1.02135,1.0216,1.02135,1.0216,100800000.0
2008-07-28 16:02:00,1.02155,1.0216,1.0213,1.0216,67400000.0
2008-07-28 16:03:00,1.0216,1.0216,1.0214,1.02145,67900000.0
2008-07-28 16:04:00,1.02145,1.0216,1.02145,1.0216,81600000.0
2008-07-28 16:05:00,1.0216,1.0216,1.02145,1.0216,65100000.0
2008-07-28 16:06:00,1.0216,1.0217,1.02155,1.02155,58400000.0
2008-07-28 16:07:00,1.0217,1.0218,1.0217,1.0217,39900000.0
2008-07-28 16:08:00,1.0217,1.0218,1.02145,1.0216,135400000.0
2008-07-28 16:09:00,1.02155,1.0217,1.02155,1.0216,88400000.0
2008-07-28 16:10:00,1.0217,1.0218,1.0217,1.0217,42500000.0
2008-07-28 16:11:00,1.0217,1.0218,1.0217,1.0217,20600000.0
2008-07-28 16:12:00,1.0217,1.0218,1.0217,1.0218,14700000.0
2008-07-28 16:13:00,1.0217,1.022,1.0217,1.022,101200000.0
2008-07-28 16:14:00,1.02195,1.022,1.0218,1.022,52100000.0
2008-07-28 16:15:00,1.0219,1.022,1.0219,1.0219,24700000.0
2008-07-28 16:16:00,1.0219,1.0219,1.0216,1.02175,177100000.0
2008-07-28 16:17:00,1.0218,1.0219,1.0218,1.0219,35600000.0
2008-07-28 16:18:00,1.0219,1.022,1.0219,1.022,62100000.0
2008-07-28 16:19:00,1.022,1.0221,1.022,1.022,56800000.0
2008-07-28 16:20:00,1.022,1.0222,1.022,1.0222,24700000.0
2008-07-28 16:21:00,1.0222,1.0222,1.0221,1.0221,90800000.0
2008-07-28 16:22:00,1.0221,1.0223,1.0221,1.0223,33600000.0
2008-07-28 16:23:00,1.0223,1.0223,1.02215,1.0222,58100000.0
2008-07-28 16:24:00,1.0222,1.0222,1.022,1.0222,22500000.0
2008-07-28 16:25:00,1.0222,1.0222,1.02175,1.022,167500000.0
2008-07-28 16:26:00,1.022,1.022,1.02175,1.02175,156700000.0
2008-07-28 16:27:00,1.02175,1.0219,1.02175,1.0219,72400000.0
2008-07-28 16:28:00,1.0218,1.0219,1.02165,1.02165,110600000.0
2008-07-28 16:29:00,1.02165,1.0219,1.02165,1.0218,280500000.0
2008-07-28 16:30:00,1.0218,1.0218,1.0217,1.0217,45000000.0
2008-07-28 16:31:00,1.0217,1.0217,1.02125,1.0214,91100000.0
2008-07-28 16:32:00,1.0213,1.0215,1.02125,1.02135,63600000.0
2008-07-28 16:33:00,1.0214,1.0215,1.02135,1.0214,137700000.0
2008-07-28 16:34:00,1.0214,1.0214,1.02135,1.0214,19000000.0
2008-07-28 16:35:00,1.02135,1.0214,1.0213,1.0214,36300000.0
2008-07-28 16:36:00,1.02125,1.0213,1.02105,1.02105,68800000.0
2008-07-28 16:37:00,1.0211,1.0213,1.02105,1.0212,109200000.0
2008-07-28 16:38:00,1.0212,1.0212,1.02095,1.021,266700000.0
2008-07-28 16:39:00,1.021,1.021,1.0208,1.021,66100000.0
2008-07-28 16:40:00,1.021,1.0211,1.02065,1.0207,50400000.0
2008-07-28 16:41:00,1.0207,1.0207,1.02055,1.0206,199700000.0
2008-07-28 16:42:00,1.0205,1.0207,1.0203,1.0205,213500000.0
2008-07-28 16:43:00,1.0205,1.0206,1.02035,1.02035,159300000.0
2008-07-28 16:44:00,1.02035,1.0204,1.02015,1.0204,71100000.0
2008-07-28 16:45:00,1.0204,1.0205,1.0204,1.0204,10400000.0
2008-07-28 16:46:00,1.02035,1.0205,1.02035,1.0205,43100000.0
2008-07-28 16:47:00,1.0205,1.02055,1.02045,1.02055,114300000.0
2008-07-28 16:48:00,1.02055,1.02055,1.0204,1.0204,18600000.0
2008-07-28 16:49:00,1.0205,1.0206,1.0205,1.0206,31000000.0
2008-07-28 16:50:00,1.0206,1.0208,1.0206,1.0207,90900001.0
2008-07-28 16:51:00,1.0207,1.0208,1.0206,1.0207,23000000.0
2008-07-28 16:52:00,1.0208,1.0208,1.0208,1.0208,4000000.0
2008-07-28 16:53:00,1.0208,1.0208,1.0206,1.0207,107699999.0
2008-07-28 16:54:00,1.0207,1.0208,1.0206,1.0207,140800001.0
2008-07-28 16:55:00,1.0207,1.0208,1.02065,1.0207,65000000.0
2008-07-28 16:56:00,1.0207,1.0207,1.02065,1.02065,99800000.0
2008-07-28 16:57:00,1.0208,1.021,1.0207,1.02085,306400000.0
2008-07-28 16:58:00,1.02085,1.0209,1.0207,1.02075,133900000.0
2008-07-28 16:59:00,1.02075,1.0213,1.0207,1.02125,267000000.0
2008-07-28 17:00:00,1.0213,1.0216,1.0212,1.0213,499600000.0
2008-07-28 17:01:00,1.0212,1.0213,1.02115,1.0212,70100000.0
2008-07-28 17:02:00,1.0212,1.02125,1.0211,1.0211,68800000.0
2008-07-28 17:03:00,1.0211,1.02125,1.021,1.02125,222700000.0
2008-07-28 17:04:00,1.0212,1.02125,1.02095,1.02115,152600000.0
2008-07-28 17:05:00,1.02115,1.0212,1.0209,1.0212,104800000.0
2008-07-28 17:06:00,1.0212,1.0212,1.0204,1.0204,166900000.0
2008-07-28 17:07:00,1.0204,1.0206,1.02025,1.0203,158500000.0
2008-07-28 17:08:00,1.02025,1.0203,1.0197,1.02,490399999.0
2008-07-28 17:09:00,1.02,1.0202,1.02,1.0202,163700000.0
2008-07-28 17:10:00,1.0201,1.0202,1.02,1.0202,249900000.0
2008-07-28 17:11:00,1.0202,1.0203,1.0202,1.0203,93500001.0
2008-07-28 17:12:00,1.0202,1.0206,1.0202,1.0205,195100000.0
2008-07-28 17:13:00,1.0205,1.0206,1.02045,1.0206,210500000.0
2008-07-28 17:14:00,1.0206,1.0207,1.02055,1.0206,132700000.0
2008-07-28 17:15:00,1.0205,1.0206,1.0205,1.0206,29900000.0
2008-07-28 17:16:00,1.02055,1.02065,1.02055,1.0206,186400000.0
2008-07-28 17:17:00,1.0206,1.021,1.0206,1.021,129300000.0
2008-07-28 17:18:00,1.021,1.0212,1.02075,1.0211,210200000.0
2008-07-28 17:19:00,1.02105,1.0213,1.02105,1.02105,151300000.0
2008-07-28 17:20:00,1.02105,1.0212,1.02105,1.0212,36900000.0
2008-07-28 17:21:00,1.0212,1.0212,1.0209,1.0209,161500000.0
2008-07-28 17:22:00,1.0209,1.0209,1.02045,1.0205,193200000.0
2008-07-28 17:23:00,1.0205,1.0207,1.02045,1.0207,157500000.0
2008-07-28 17:24:00,1.0206,1.0207,1.02055,1.02055,57000000.0
2008-07-28 17:25:00,1.0205,1.0205,1.0199,1.0201,161200000.0
2008-07-28 17:26:00,1.0201,1.0202,1.0199,1.0199,111000000.0
2008-07-28 17:27:00,1.02,1.0203,1.0199,1.0203,103000000.0
2008-07-28 17:28:00,1.0202,1.0206,1.0202,1.0205,132899999.0
2008-07-28 17:29:00,1.0206,1.0206,1.0205,1.0205,4500000.0
2008-07-28 17:30:00,1.0205,1.0205,1.0205,1.0205,16800000.0
2008-07-28 17:31:00,1.0205,1.0208,1.0202,1.0208,60200000.0
2008-07-28 17:32:00,1.0208,1.0208,1.0207,1.0207,26100000.0
2008-07-28 17:33:00,1.0207,1.02085,1.0207,1.0208,23700000.0
2008-07-28 17:34:00,1.0208,1.02085,1.0206,1.0206,86200000.0
2008-07-28 17:35:00,1.0207,1.02085,1.0207,1.02085,42000000.0
2008-07-28 17:36:00,1.02085,1.021,1.02085,1.021,37100000.0
2008-07-28 17:37:00,1.021,1.021,1.02085,1.0209,111500000.0
2008-07-28 17:38:00,1.0209,1.02095,1.0208,1.02085,119700000.0
2008-07-28 17:39:00,1.02085,1.0211,1.02075,1.0211,72599999.0
2008-07-28 17:40:00,1.02105,1.02125,1.02095,1.02125,118200000.0
2008-07-28 17:41:00,1.0213,1.02145,1.0211,1.02145,157400000.0
2008-07-28 17:42:00,1.02145,1.0215,1.02135,1.02135,87500000.0
2008-07-28 17:43:00,1.0213,1.0214,1.02105,1.02105,74100000.0
2008-07-28 17:44:00,1.02105,1.0212,1.02105,1.0212,54300000.0
2008-07-28 17:45:00,1.0212,1.0217,1.0212,1.0217,82500000.0
2008-07-28 17:46:00,1.0217,1.0221,1.0217,1.0221,122900000.0
2008-07-28 17:47:00,1.0221,1.0224,1.02205,1.0221,261600000.0
2008-07-28 17:48:00,1.0221,1.0225,1.0221,1.0224,162200000.0
2008-07-28 17:49:00,1.02235,1.0224,1.0221,1.0221,159800000.0
2008-07-28 17:50:00,1.0221,1.02215,1.022,1.02205,90100000.0
2008-07-28 17:51:00,1.02205,1.02205,1.0217,1.02175,115900000.0
2008-07-28 17:52:00,1.02175,1.0218,1.02175,1.0218,12400000.0
2008-07-28 17:53:00,1.0218,1.0219,1.0218,1.02185,37400000.0
2008-07-28 17:54:00,1.02185,1.022,1.02185,1.022,45400000.0
2008-07-28 17:55:00,1.022,1.022,1.0219,1.022,49600000.0
2008-07-28 17:56:00,1.022,1.022,1.0219,1.022,24700000.0
2008-07-28 17:57:00,1.0219,1.0225,1.0219,1.0224,110400000.0
2008-07-28 17:58:00,1.0224,1.0227,1.0224,1.0225,200800000.0
2008-07-28 17:59:00,1.0225,1.0225,1.022,1.022,62200000.0
2008-07-28 18:00:00,1.02205,1.0222,1.022,1.0221,113600000.0
2008-07-28 18:01:00,1.0221,1.0224,1.0221,1.0223,107500000.0
2008-07-28 18:02:00,1.0224,1.0224,1.02225,1.02225,40400000.0
2008-07-28 18:03:00,1.02225,1.0224,1.0222,1.0223,103900000.0
2008-07-28 18:04:00,1.0223,1.0225,1.0223,1.0225,101800000.0
2008-07-28 18:05:00,1.0225,1.0226,1.0225,1.0225,52400000.0
2008-07-28 18:06:00,1.0225,1.0226,1.0225,1.0226,56300000.0
2008-07-28 18:07:00,1.0226,1.0226,1.0224,1.0225,41700000.0
2008-07-28 18:08:00,1.0225,1.0226,1.02225,1.02235,163000000.0
2008-07-28 18:09:00,1.0223,1.02265,1.0223,1.0226,169300000.0
2008-07-28 18:10:00,1.0225,1.02265,1.02245,1.02265,207300000.0
2008-07-28 18:11:00,1.02265,1.0227,1.02235,1.0224,101500000.0
2008-07-28 18:12:00,1.0224,1.0224,1.02225,1.0223,41000000.0
2008-07-28 18:13:00,1.0223,1.0225,1.0223,1.0225,35300001.0
2008-07-28 18:14:00,1.0225,1.0225,1.0223,1.0223,34800000.0
2008-07-28 18:15:00,1.0223,1.0223,1.0221,1.0221,88300000.0
2008-07-28 18:16:00,1.0222,1.0223,1.0219,1.022,237099999.0
2008-07-28 18:17:00,1.022,1.0222,1.022,1.0222,62600000.0
2008-07-28 18:18:00,1.0221,1.0224,1.0221,1.0223,125000000.0
2008-07-28 18:19:00,1.0223,1.0223,1.0223,1.0223,26200000.0
2008-07-28 18:20:00,1.02235,1.0224,1.02225,1.02225,79800000.0
2008-07-28 18:21:00,1.0223,1.0224,1.0223,1.0224,115400000.0
2008-07-28 18:22:00,1.0224,1.02245,1.02235,1.02235,61400000.0
2008-07-28 18:23:00,1.02235,1.0226,1.02235,1.0226,117000001.0
2008-07-28 18:24:00,1.0226,1.0226,1.02235,1.0224,96600000.0
2008-07-28 18:25:00,1.02245,1.02245,1.02245,1.02245,37900000.0
2008-07-28 18:26:00,1.02245,1.02245,1.02225,1.02225,58900000.0
2008-07-28 18:27:00,1.0222,1.02225,1.02215,1.02215,45400000.0
2008-07-28 18:28:00,1.02215,1.02215,1.022,1.02205,75900000.0
2008-07-28 18:29:00,1.02205,1.0222,1.02205,1.0222,9700000.0
2008-07-28 18:30:00,1.0222,1.02245,1.02215,1.0224,98100000.0
2008-07-28 18:31:00,1.0224,1.02245,1.0224,1.02245,16400000.0
2008-07-28 18:32:00,1.02245,1.0225,1.0224,1.0224,40700000.0
2008-07-28 18:33:00,1.0224,1.0224,1.0224,1.0224,2100000.0
2008-07-28 18:34:00,1.02195,1.02231,1.02195,1.02206,18400000.0
2008-07-28 18:35:00,1.02235,1.0224,1.0223,1.0224,96500000.0
2008-07-28 18:36:00,1.0224,1.02245,1.0223,1.02245,96400000.0
2008-07-28 18:37:00,1.02245,1.0225,1.0224,1.0224,57300000.0
2008-07-28 18:38:00,1.0224,1.0224,1.0224,1.0224,10000000.0
2008-07-28 18:39:00,1.02255,1.02255,1.02235,1.0224,110700000.0
2008-07-28 18:40:00,1.0224,1.0225,1.0224,1.0225,26500000.0
2008-07-28 18:41:00,1.02245,1.02245,1.02235,1.0224,90600000.0
2008-07-28 18:42:00,1.0224,1.02245,1.0222,1.0224,189600000.0
2008-07-28 18:43:00,1.0224,1.0224,1.02215,1.02215,77000000.0
2008-07-28 18:44:00,1.02215,1.0222,1.022,1.0221,145700000.0
2008-07-28 18:45:00,1.0221,1.0221,1.022,1.02205,64000000.0
2008-07-28 18:46:00,1.02205,1.0222,1.022,1.02215,143600000.0
2008-07-28 18:47:00,1.02215,1.02235,1.0221,1.0223,127900000.0
2008-07-28 18:48:00,1.0223,1.0226,1.0223,1.0225,145100000.0
2008-07-28 18:49:00,1.0225,1.0225,1.0224,1.0224,142000000.0
2008-07-28 18:50:00,1.0224,1.02245,1.0223,1.02245,100100000.0
2008-07-28 18:51:00,1.0225,1.02255,1.0225,1.0225,54400000.0
2008-07-28 18:52:00,1.02255,1.02255,1.02255,1.02255,9500000.0
2008-07-28 18:53:00,1.02255,1.0227,1.02255,1.02265,213500000.0
2008-07-28 18:54:00,1.02265,1.0229,1.0226,1.0226,168200000.0
2008-07-28 18:55:00,1.0226,1.02275,1.0225,1.0227,140800000.0
2008-07-28 18:56:00,1.0227,1.0229,1.0227,1.02275,125500000.0
2008-07-28 18:57:00,1.02275,1.0228,1.02275,1.0228,19400000.0
2008-07-28 18:58:00,1.0228,1.0228,1.0228,1.0228,23000000.0
2008-07-28 18:59:00,1.0228,1.0228,1.0227,1.0227,88700000.0
2008-07-28 19:00:00,1.0227,1.0227,1.02245,1.02265,108000000.0
2008-07-28 19:01:00,1.02265,1.02285,1.02255,1.02255,78800000.0
2008-07-28 19:02:00,1.0225,1.0225,1.02225,1.02225,121200000.0
2008-07-28 19:03:00,1.02225,1.02225,1.022,1.0221,145100000.0
2008-07-28 19:04:00,1.0221,1.0223,1.022,1.022,132100000.0
2008-07-28 19:05:00,1.022,1.0224,1.022,1.02225,158800000.0
2008-07-28 19:06:00,1.02225,1.0223,1.02195,1.02195,151700000.0
2008-07-28 19:07:00,1.0219,1.0222,1.0218,1.022,185900000.0
2008-07-28 19:08:00,1.022,1.02225,1.022,1.0221,141200000.0
2008-07-28 19:09:00,1.0221,1.0222,1.0221,1.0222,101900000.0
2008-07-28 19:10:00,1.0222,1.0224,1.02215,1.0222,164600000.0
2008-07-28 19:11:00,1.0222,1.0223,1.0222,1.0222,37200000.0
2008-07-28 19:12:00,1.0222,1.0224,1.0221,1.02215,133800000.0
2008-07-28 19:13:00,1.0222,1.0223,1.0222,1.0222,54300000.0
2008-07-28 19:14:00,1.0222,1.0224,1.02215,1.0223,117200000.0
2008-07-28 19:15:00,1.0224,1.0224,1.0222,1.0222,77900000.0
2008-07-28 19:16:00,1.02225,1.0223,1.0222,1.02225,41400000.0
2008-07-28 19:17:00,1.02225,1.0226,1.02225,1.0226,135300000.0
2008-07-28 19:18:00,1.0226,1.0226,1.0224,1.0226,98200000.0
2008-07-28 19:19:00,1.02255,1.02255,1.0224,1.02245,55300000.0
2008-07-28 19:20:00,1.0226,1.0228,1.0225,1.02275,124700000.0
2008-07-28 19:21:00,1.0228,1.0231,1.0228,1.02305,189700000.0
2008-07-28 19:22:00,1.02305,1.0232,1.02295,1.02315,143500000.0
2008-07-28 19:23:00,1.0232,1.0235,1.02315,1.0234,383300000.0
2008-07-28 19:24:00,1.0234,1.0234,1.02315,1.0234,307300000.0
2008-07-28 19:25:00,1.0234,1.0239,1.02325,1.02375,368800000.0
2008-07-28 19:26:00,1.02375,1.0241,1.02375,1.02405,117000000.0
2008-07-28 19:27:00,1.0241,1.02445,1.02395,1.0241,428600000.0
2008-07-28 19:28:00,1.02405,1.0243,1.0238,1.0239,399899998.0
2008-07-28 19:29:00,1.0238,1.0239,1.0237,1.0238,299699997.0
2008-07-28 19:30:00,1.02375,1.024,1.02375,1.0239,160500000.0
2008-07-28 19:31:00,1.024,1.02405,1.0238,1.0239,261300000.0
2008-07-28 19:32:00,1.0239,1.02395,1.0237,1.0237,263500002.0
2008-07-28 19:33:00,1.02375,1.0239,1.02375,1.0238,94000000.0
2008-07-28 19:34:00,1.02375,1.0238,1.02365,1.0238,102900000.0
2008-07-28 19:35:00,1.0238,1.0238,1.0238,1.0238,4200000.0
2008-07-28 19:36:00,1.02375,1.024,1.02375,1.0238,291700000.0
2008-07-28 19:37:00,1.0238,1.02395,1.0237,1.0238,120500000.0
2008-07-28 19:38:00,1.0238,1.0241,1.0238,1.0238,136400000.0
2008-07-28 19:39:00,1.02385,1.02395,1.0238,1.0238,74300000.0
2008-07-28 19:40:00,1.0238,1.02395,1.0237,1.02395,66200000.0
2008-07-28 19:41:00,1.0238,1.02395,1.02375,1.02375,42100000.0
2008-07-28 19:42:00,1.02375,1.0238,1.02355,1.02355,64100000.0
2008-07-28 19:43:00,1.02355,1.0236,1.02355,1.02355,56500000.0
2008-07-28 19:44:00,1.02355,1.0237,1.02355,1.0236,28500000.0
2008-07-28 19:45:00,1.0236,1.0236,1.0236,1.0236,1600000.0
2008-07-28 19:46:00,1.0236,1.0238,1.0236,1.0238,91600000.0
2008-07-28 19:47:00,1.0238,1.024,1.0237,1.024,209100000.0
2008-07-28 19:48:00,1.024,1.02415,1.02395,1.02395,191800000.0
2008-07-28 19:49:00,1.02395,1.024,1.02365,1.0237,85200000.0
2008-07-28 19:50:00,1.0237,1.0237,1.02365,1.02365,109700000.0
2008-07-28 19:51:00,1.02365,1.02395,1.02365,1.02385,133400000.0
2008-07-28 19:52:00,1.0239,1.02395,1.02385,1.0239,41400000.0
2008-07-28 19:53:00,1.0239,1.024,1.02385,1.024,78600000.0
2008-07-28 19:54:00,1.02395,1.024,1.02355,1.02365,258400000.0
2008-07-28 19:55:00,1.0237,1.0238,1.0234,1.02355,148600000.0
2008-07-28 19:56:00,1.02355,1.0237,1.02315,1.0232,267100000.0
2008-07-28 19:57:00,1.02325,1.02325,1.02315,1.02315,73300000.0
2008-07-28 19:58:00,1.02315,1.02325,1.02315,1.0232,48200000.0
2008-07-28 19:59:00,1.02325,1.02325,1.02315,1.0232,44400000.0
2008-07-28 20:00:00,1.0232,1.0234,1.0232,1.0234,37300000.0
2008-07-28 20:01:00,1.0234,1.0234,1.02325,1.02325,108400000.0
2008-07-28 20:02:00,1.02325,1.0233,1.0231,1.0231,94300000.0
2008-07-28 20:03:00,1.0231,1.0231,1.0228,1.02285,119400000.0
2008-07-28 20:04:00,1.02285,1.0231,1.02285,1.0229,129500000.0
2008-07-28 20:05:00,1.0229,1.023,1.02285,1.02285,233400000.0
2008-07-28 20:06:00,1.02285,1.0231,1.02285,1.0229,56800000.0
2008-07-28 20:07:00,1.023,1.0232,1.0229,1.02315,221100000.0
2008-07-28 20:08:00,1.02315,1.02315,1.02275,1.0228,289800000.0
2008-07-28 20:09:00,1.0228,1.02315,1.02275,1.0229,279200000.0
2008-07-28 20:10:00,1.0229,1.0231,1.0228,1.02285,414800002.0
2008-07-28 20:11:00,1.02285,1.0231,1.02285,1.0231,64499999.0
2008-07-28 20:12:00,1.0231,1.0231,1.02275,1.0229,128399999.0
2008-07-28 20:13:00,1.0229,1.02305,1.02275,1.02295,387400000.0
2008-07-28 20:14:00,1.02295,1.023,1.0225,1.0226,321800000.0
2008-07-28 20:15:00,1.0226,1.02275,1.02245,1.02275,319600000.0
2008-07-28 20:16:00,1.02275,1.0228,1.0224,1.02255,230200000.0
2008-07-28 20:17:00,1.02255,1.02255,1.02245,1.0225,214000000.0
2008-07-28 20:18:00,1.02255,1.02255,1.0223,1.0224,76000000.0
2008-07-28 20:19:00,1.0224,1.0224,1.02225,1.0224,281399998.0
2008-07-28 20:20:00,1.0224,1.02245,1.02235,1.02235,82500000.0
2008-07-28 20:21:00,1.02235,1.0225,1.02235,1.0225,39000000.0
2008-07-28 20:22:00,1.02255,1.02275,1.0225,1.0226,66000000.0
2008-07-28 20:23:00,1.0226,1.02265,1.02255,1.02265,36000000.0
2008-07-28 20:24:00,1.0226,1.0227,1.0226,1.0227,29100000.0
2008-07-28 20:25:00,1.0227,1.02295,1.0227,1.02285,175200001.0
2008-07-28 20:26:00,1.02285,1.02285,1.02255,1.02255,91700000.0
2008-07-28 20:27:00,1.02255,1.02255,1.02245,1.02245,45800000.0
2008-07-28 20:28:00,1.0225,1.0225,1.0225,1.0225,2100000.0
2008-07-28 20:29:00,1.02228,1.02234,1.02206,1.02209,23400000.0
2008-07-28 20:30:00,1.02255,1.02255,1.02245,1.0225,20000000.0
2008-07-28 20:31:00,1.0225,1.0227,1.0225,1.0226,55000002.0
2008-07-28 20:32:00,1.0226,1.0226,1.02255,1.02255,59200000.0
2008-07-28 20:33:00,1.0226,1.02265,1.0226,1.02265,31700000.0
2008-07-28 20:34:00,1.02265,1.0228,1.02265,1.02265,81200000.0
2008-07-28 20:35:00,1.02275,1.0228,1.02265,1.0227,131599998.0
2008-07-28 20:36:00,1.0228,1.02295,1.0227,1.02295,113500000.0
2008-07-28 20:37:00,1.02295,1.02295,1.02275,1.0229,80600000.0
2008-07-28 20:38:00,1.0229,1.023,1.02285,1.02295,168600000.0
2008-07-28 20:39:00,1.02295,1.023,1.0228,1.023,201800000.0
2008-07-28 20:40:00,1.02295,1.0231,1.02275,1.02275,106300000.0
2008-07-28 20:41:00,1.0228,1.023,1.0228,1.02295,92800000.0
2008-07-28 20:42:00,1.02295,1.0231,1.02295,1.0231,48300000.0
2008-07-28 20:43:00,1.0231,1.02315,1.02285,1.02315,99300000.0
2008-07-28 20:44:00,1.02315,1.0234,1.02315,1.0234,58500000.0
2008-07-28 20:45:00,1.0233,1.0233,1.02305,1.02315,156400000.0
2008-07-28 20:46:00,1.02315,1.0234,1.02315,1.02315,146700000.0
2008-07-28 20:47:00,1.02315,1.0233,1.0231,1.0233,197700000.0
2008-07-28 20:48:00,1.0233,1.0233,1.0232,1.0232,169900000.0
2008-07-28 20:49:00,1.0232,1.0233,1.02315,1.0232,321000000.0
2008-07-28 20:50:00,1.0231,1.0232,1.02295,1.02305,252600000.0
2008-07-28 20:51:00,1.02305,1.02315,1.02295,1.02315,86900000.0
2008-07-28 20:52:00,1.02315,1.02315,1.0231,1.02315,19700000.0
2008-07-28 20:53:00,1.02315,1.02315,1.023,1.023,7500000.0
2008-07-28 20:54:00,1.023,1.0231,1.02295,1.0231,63500000.0
2008-07-28 20:55:00,1.0231,1.0231,1.0231,1.0231,53600000.0
2008-07-28 20:56:00,1.0231,1.0231,1.02295,1.023,104900000.0
2008-07-28 20:57:00,1.023,1.0231,1.02295,1.02295,333200000.0
2008-07-28 20:58:00,1.02295,1.0231,1.02295,1.02305,259699999.0
2008-07-28 20:59:00,1.02305,1.0232,1.02295,1.02295,284800000.0
2008-07-28 21:00:00,1.02295,1.0231,1.02295,1.023,235600000.0
2008-07-28 21:01:00,1.023,1.023,1.0229,1.0229,51600000.0
2008-07-28 21:02:00,1.0229,1.023,1.02275,1.0229,206600000.0
2008-07-28 21:03:00,1.0229,1.0232,1.0229,1.0232,199100001.0
2008-07-28 21:04:00,1.0232,1.0232,1.0232,1.0232,37100000.0
2008-07-28 21:05:00,1.0232,1.0232,1.02295,1.023,115000000.0
2008-07-28 21:06:00,1.023,1.0231,1.023,1.0231,9000000.0
2008-07-28 21:07:00,1.0231,1.02325,1.023,1.023,37500000.0
2008-07-28 21:08:00,1.023,1.02325,1.023,1.023,77870000.0
2008-07-28 21:09:00,1.023,1.02325,1.023,1.02325,26400000.0
2008-07-28 21:10:00,1.02325,1.02325,1.02325,1.02325,9000000.0
2008-07-28 21:11:00,1.02325,1.02325,1.02325,1.02325,12000000.0
2008-07-28 21:12:00,1.02325,1.0233,1.0232,1.02325,24500000.0
2008-07-28 21:13:00,1.02325,1.02325,1.023,1.023,129167500.0
2008-07-28 21:14:00,1.023,1.0231,1.023,1.0231,49600000.0
2008-07-28 21:15:00,1.0231,1.0231,1.023,1.023,17900000.0
2008-07-28 21:16:00,1.023,1.023,1.023,1.023,97400000.0
2008-07-28 21:17:00,1.023,1.023,1.02295,1.023,32500000.0
2008-07-28 21:18:00,1.0229,1.023,1.0229,1.0229,68500000.0
2008-07-28 21:19:00,1.0229,1.0229,1.02265,1.0228,78700000.0
2008-07-28 21:20:00,1.0228,1.0229,1.0228,1.0228,54900000.0
2008-07-28 21:21:00,1.0228,1.0228,1.0225,1.02255,54800000.0
2008-07-28 21:22:00,1.02255,1.0226,1.02255,1.0226,90300000.0
2008-07-28 21:23:00,1.02259,1.02266,1.02228,1.02266,69999999.0
2008-07-28 21:24:00,1.0226,1.0228,1.0226,1.0227,78200000.0
2008-07-28 21:25:00,1.02276,1.02276,1.02235,1.02261,26300000.0
2008-07-28 21:26:00,1.0227,1.0227,1.0227,1.0227,6000000.0
2008-07-28 21:27:00,1.0227,1.0228,1.0227,1.0228,49800000.0
2008-07-28 21:28:00,1.0228,1.023,1.0228,1.023,39900000.0
2008-07-28 21:29:00,1.023,1.023,1.0227,1.0227,109100000.0
2008-07-28 21:30:00,1.0227,1.023,1.0227,1.023,88000000.0
2008-07-28 21:31:00,1.02298,1.02304,1.02268,1.02268,23400000.0
2008-07-28 21:32:00,1.023,1.023,1.02275,1.02275,29800000.0
2008-07-28 21:33:00,1.02275,1.023,1.0227,1.0229,45100000.0
2008-07-28 21:34:00,1.0229,1.0229,1.02285,1.0229,40100000.0
2008-07-28 21:35:00,1.0229,1.0229,1.02285,1.02285,53000000.0
2008-07-28 21:36:00,1.02285,1.02285,1.02285,1.02285,26800000.0
2008-07-28 21:37:00,1.02285,1.02285,1.02285,1.02285,10800000.0
2008-07-28 21:38:00,1.02285,1.02285,1.02285,1.02285,37600000.0
2008-07-28 21:39:00,1.02285,1.0229,1.02285,1.02285,24000000.0
2008-07-28 21:40:00,1.02285,1.0229,1.02285,1.02285,20900000.0
2008-07-28 21:41:00,1.02285,1.0229,1.02285,1.0229,53200000.0
2008-07-28 21:42:00,1.0229,1.023,1.02285,1.0229,62600000.0
2008-07-28 21:43:00,1.0229,1.023,1.0228,1.023,45200000.0
2008-07-28 21:44:00,1.023,1.023,1.023,1.023,4000000.0
2008-07-28 21:45:00,1.023,1.023,1.023,1.023,2000000.0
2008-07-28 21:46:00,1.023,1.023,1.023,1.023,5000000.0
2008-07-28 21:47:00,1.023,1.023,1.0228,1.0228,33900000.0
2008-07-28 21:48:00,1.0228,1.0229,1.0228,1.0229,42500000.0
2008-07-28 21:49:00,1.0229,1.0229,1.0229,1.0229,12600000.0
2008-07-28 21:50:00,1.0229,1.0229,1.0227,1.0227,99600000.0
2008-07-28 21:51:00,1.0227,1.02275,1.0227,1.02275,19300000.0
2008-07-28 21:52:00,1.0225,1.02275,1.02239,1.02239,34000000.0
2008-07-28 21:53:00,1.02275,1.02275,1.02275,1.02275,7700000.0
2008-07-28 21:54:00,1.02285,1.02295,1.02285,1.02285,47400000.0
2008-07-28 21:55:00,1.02285,1.0229,1.0228,1.0228,12900000.0
2008-07-28 21:56:00,1.0228,1.0228,1.0227,1.0228,83900000.0
2008-07-28 21:57:00,1.0228,1.0228,1.0228,1.0228,14200000.0
2008-07-28 21:58:00,1.0228,1.023,1.0228,1.0229,44600000.0
2008-07-28 21:59:00,1.0229,1.023,1.0229,1.023,81700000.0
2008-07-28 22:00:00,1.023,1.023,1.0229,1.023,28500000.0
2008-07-28 22:01:00,1.023,1.023,1.023,1.023,4000000.0
2008-07-28 22:02:00,1.023,1.023,1.0229,1.0229,36000000.0
2008-07-28 22:03:00,1.02287,1.02292,1.0226,1.02292,22100000.0
2008-07-28 22:04:00,1.0229,1.0229,1.0229,1.0229,7000000.0
2008-07-28 22:05:00,1.0229,1.02305,1.0229,1.023,22700000.0
2008-07-28 22:06:00,1.023,1.023,1.023,1.023,36700000.0
2008-07-28 22:07:00,1.023,1.023,1.0229,1.0229,22100000.0
2008-07-28 22:08:00,1.0229,1.0231,1.0228,1.023,111300000.0
2008-07-28 22:09:00,1.02274,1.02287,1.02268,1.02268,11400000.0
2008-07-28 22:10:00,1.023,1.023,1.0228,1.0228,36300000.0
2008-07-28 22:11:00,1.0228,1.0228,1.0228,1.0228,19900000.0
2008-07-28 22:12:00,1.0228,1.0228,1.0228,1.0228,1000000.0
2008-07-28 22:13:00,1.0228,1.0229,1.0228,1.0228,155700001.0
2008-07-28 22:14:00,1.0228,1.0228,1.02275,1.0228,24400000.0
2008-07-28 22:15:00,1.0228,1.0228,1.0228,1.0228,6000000.0
2008-07-28 22:16:00,1.0228,1.0229,1.0228,1.0228,12000000.0
2008-07-28 22:17:00,1.0228,1.0228,1.0228,1.0228,3000000.0
2008-07-28 22:18:00,1.0228,1.0228,1.0226,1.0228,17600000.0
2008-07-28 22:19:00,1.02279,1.0228,1.02245,1.02279,124500000.0
2008-07-28 22:20:00,1.0228,1.0228,1.0228,1.0228,4000000.0
2008-07-28 22:21:00,1.0228,1.0228,1.0228,1.0228,1400000.0
2008-07-28 22:22:00,1.0228,1.0228,1.0226,1.0226,84500000.0
2008-07-28 22:23:00,1.0226,1.0226,1.0225,1.0225,41600000.0
2008-07-28 22:24:00,1.0225,1.0226,1.0225,1.0225,48000000.0
2008-07-28 22:25:00,1.02255,1.0226,1.0225,1.0226,34100000.0
2008-07-28 22:26:00,1.02255,1.02256,1.02224,1.02224,26900000.0
2008-07-28 22:27:00,1.02265,1.02265,1.0223,1.02238,78500000.0
2008-07-28 22:28:00,1.0225,1.0226,1.02245,1.0225,43100000.0
2008-07-28 22:29:00,1.0225,1.0225,1.0225,1.0225,14500000.0
2008-07-28 22:30:00,1.0225,1.0226,1.0224,1.0226,39200000.0
2008-07-28 22:31:00,1.0226,1.0226,1.0226,1.0226,6200000.0
2008-07-28 22:32:00,1.0226,1.0226,1.0226,1.0226,1400000.0
2008-07-28 22:33:00,1.0226,1.0228,1.0226,1.0227,20300000.0
2008-07-28 22:34:00,1.0229,1.0229,1.0227,1.0228,23500000.0
2008-07-28 22:35:00,1.0227,1.0228,1.0227,1.0227,39600000.0
2008-07-28 22:36:00,1.0227,1.0228,1.0227,1.0228,16900000.0
2008-07-28 22:37:00,1.0228,1.0228,1.0227,1.0227,57900000.0
2008-07-28 22:38:00,1.0227,1.0227,1.0227,1.0227,3800000.0
2008-07-28 22:39:00,1.0227,1.0227,1.02245,1.0225,101000000.0
2008-07-28 22:40:00,1.0225,1.0226,1.0225,1.0225,28100000.0
2008-07-28 22:41:00,1.0225,1.0225,1.0224,1.0225,19200000.0
2008-07-28 22:42:00,1.0225,1.0225,1.02245,1.02245,14400000.0
2008-07-28 22:43:00,1.02245,1.0225,1.0224,1.02245,58000000.0
2008-07-28 22:44:00,1.02245,1.0225,1.0223,1.02235,36200000.0
2008-07-28 22:45:00,1.02235,1.02245,1.0221,1.0221,91500000.0
2008-07-28 22:46:00,1.0221,1.02225,1.0221,1.02225,9300000.0
2008-07-28 22:47:00,1.0222,1.0222,1.0221,1.0222,24500000.0
2008-07-28 22:48:00,1.0222,1.0223,1.0221,1.0222,50600000.0
2008-07-28 22:49:00,1.0222,1.0223,1.0222,1.0222,35500000.0
2008-07-28 22:50:00,1.0222,1.0224,1.0222,1.0223,56500000.0
2008-07-28 22:51:00,1.0223,1.0227,1.0223,1.0224,72600000.0
2008-07-28 22:52:00,1.0224,1.0224,1.0223,1.0224,43100000.0
2008-07-28 22:53:00,1.0224,1.0224,1.0224,1.0224,3400000.0
2008-07-28 22:54:00,1.0224,1.0225,1.0224,1.0225,183999999.0
2008-07-28 22:55:00,1.0225,1.0225,1.0225,1.0225,5800000.0
2008-07-28 22:56:00,1.0225,1.0225,1.0225,1.0225,78100000.0
2008-07-28 22:57:00,1.0225,1.0225,1.0225,1.0225,39100000.0
2008-07-28 22:58:00,1.0225,1.0225,1.0225,1.0225,22000000.0
2008-07-28 22:59:00,1.0225,1.0225,1.0225,1.0225,34100000.0
2008-07-28 23:00:00,1.02235,1.0225,1.02235,1.0225,14000000.0
2008-07-28 23:01:00,1.02255,1.0226,1.02255,1.02255,5300000.0
2008-07-28 23:02:00,1.02255,1.02255,1.02255,1.02255,6000000.0
2008-07-28 23:03:00,1.02255,1.0229,1.02255,1.0229,27900000.0
2008-07-28 23:04:00,1.0229,1.0231,1.02265,1.0229,34900000.0
2008-07-28 23:05:00,1.0229,1.0231,1.0228,1.0229,31900000.0
2008-07-28 23:06:00,1.0228,1.02285,1.0228,1.02285,13100000.0
2008-07-28 23:07:00,1.0229,1.02295,1.02275,1.02275,33000000.0
2008-07-28 23:08:00,1.02295,1.02296,1.02253,1.02296,8000000.0
2008-07-28 23:09:00,1.0227,1.0227,1.0227,1.0227,1600000.0
2008-07-28 23:10:00,1.02275,1.02275,1.02275,1.02275,8600000.0
2008-07-28 23:11:00,1.02275,1.02275,1.0227,1.02275,17600000.0
2008-07-28 23:12:00,1.02275,1.02275,1.02275,1.02275,2100000.0
2008-07-28 23:13:00,1.0229,1.02297,1.02278,1.02297,33400000.0
2008-07-28 23:14:00,1.02295,1.02295,1.02272,1.02295,22800000.0
2008-07-28 23:15:00,1.02271,1.02301,1.02264,1.02301,33800000.0
2008-07-28 23:16:00,1.02275,1.02275,1.02275,1.02275,2100000.0
2008-07-28 23:17:00,1.02275,1.02275,1.02275,1.02275,2100000.0
2008-07-28 23:18:00,1.02275,1.02275,1.02275,1.02275,2100000.0
2008-07-28 23:19:00,1.02275,1.0228,1.0224,1.0224,21100000.0
2008-07-28 23:20:00,1.02255,1.02275,1.02255,1.0227,47300000.0
2008-07-28 23:21:00,1.0227,1.0227,1.0227,1.0227,4200000.0
2008-07-28 23:22:00,1.0225,1.02285,1.02244,1.02244,54500000.0
2008-07-28 23:23:00,1.0226,1.02275,1.02255,1.02255,12000000.0
2008-07-28 23:24:00,1.02255,1.02255,1.02255,1.02255,12400000.0
2008-07-28 23:25:00,1.02255,1.02255,1.02255,1.02255,4000000.0
2008-07-28 23:26:00,1.02255,1.02255,1.02255,1.02255,1000000.0
2008-07-28 23:27:00,1.02255,1.02255,1.0224,1.0224,3900000.0
2008-07-28 23:28:00,1.0224,1.0224,1.0224,1.0224,2400000.0
2008-07-28 23:29:00,1.0224,1.0224,1.02225,1.02225,5100000.0
2008-07-28 23:30:00,1.02225,1.0223,1.02225,1.0223,11300000.0
2008-07-28 23:31:00,1.0223,1.0223,1.0223,1.0223,47100000.0
2008-07-28 23:32:00,1.0223,1.02235,1.02225,1.02225,73400000.0
2008-07-28 23:33:00,1.02225,1.02225,1.02225,1.02225,10400000.0
2008-07-28 23:34:00,1.02225,1.02225,1.02225,1.02225,6200000.0
2008-07-28 23:35:00,1.02225,1.02225,1.02225,1.02225,1000000.0
2008-07-28 23:36:00,1.02225,1.02225,1.02225,1.02225,5000000.0
2008-07-28 23:37:00,1.02231,1.02231,1.02188,1.02199,66200000.0
2008-07-28 23:38:00,1.022,1.02221,1.02189,1.022,40200000.0
2008-07-28 23:39:00,1.0224,1.0224,1.0224,1.0224,37200000.0
2008-07-28 23:40:00,1.0224,1.0224,1.02225,1.02225,49200000.0
2008-07-28 23:41:00,1.02189,1.02225,1.02189,1.02223,14700000.0
2008-07-28 23:42:00,1.02233,1.02233,1.02221,1.02233,11900000.0
2008-07-28 23:43:00,1.0222,1.0222,1.0221,1.0221,195199999.0
2008-07-28 23:44:00,1.0221,1.0222,1.0221,1.0222,51100001.0
2008-07-28 23:45:00,1.02194,1.0222,1.02194,1.0222,12600000.0
2008-07-28 23:46:00,1.022,1.02216,1.02179,1.02179,23000000.0
2008-07-28 23:47:00,1.02186,1.02228,1.02186,1.02204,52800000.0
2008-07-28 23:48:00,1.0222,1.0223,1.0222,1.0222,47500000.0
2008-07-28 23:49:00,1.02215,1.0222,1.02215,1.0222,29800000.0
2008-07-28 23:50:00,1.0222,1.0222,1.0222,1.0222,35700000.0
2008-07-28 23:51:00,1.0222,1.0223,1.0222,1.0223,17300000.0
2008-07-28 23:52:00,1.02225,1.02225,1.02225,1.02225,1000000.0
2008-07-28 23:53:00,1.02187,1.02227,1.02182,1.02182,32800000.0
2008-07-28 23:54:00,1.02195,1.02216,1.02191,1.02191,16800000.0
2008-07-28 23:55:00,1.0222,1.0222,1.022,1.022,143400000.0
2008-07-28 23:56:00,1.022,1.0222,1.022,1.0221,80600000.0
2008-07-28 23:57:00,1.0221,1.0221,1.0221,1.0221,13300000.0
2008-07-28 23:58:00,1.0221,1.0221,1.0221,1.0221,43800000.0
2008-07-28 23:59:00,1.0221,1.0221,1.02205,1.02205,40800000.0
2008-07-29 00:00:00,1.02205,1.02205,1.02195,1.02205,90200000.0
2008-07-29 00:01:00,1.02205,1.02205,1.022,1.02205,136800000.0
2008-07-29 00:02:00,1.02205,1.0221,1.02195,1.02195,125300000.0
2008-07-29 00:03:00,1.022,1.022,1.022,1.022,1000000.0
2008-07-29 00:04:00,1.02165,1.02204,1.02165,1.02204,14600000.0
2008-07-29 00:05:00,1.02171,1.02197,1.02166,1.02166,49500000.0
2008-07-29 00:06:00,1.02203,1.02203,1.02169,1.02179,22800000.0
2008-07-29 00:07:00,1.022,1.022,1.022,1.022,36600000.0
2008-07-29 00:08:00,1.022,1.022,1.022,1.022,3300000.0
2008-07-29 00:09:00,1.02174,1.02202,1.02169,1.02169,20300000.0
2008-07-29 00:10:00,1.02191,1.02204,1.02175,1.02175,28800000.0
2008-07-29 00:11:00,1.02179,1.02205,1.02177,1.02205,21600000.0
2008-07-29 00:12:00,1.022,1.022,1.02175,1.02175,11700000.0
2008-07-29 00:13:00,1.022,1.022,1.022,1.022,6400000.0
2008-07-29 00:14:00,1.0219,1.0219,1.02165,1.0217,222000002.0
2008-07-29 00:15:00,1.0217,1.0217,1.0216,1.0216,60600000.0
2008-07-29 00:16:00,1.02165,1.02165,1.0216,1.0216,18400000.0
2008-07-29 00:17:00,1.0216,1.0216,1.0216,1.0216,7600000.0
2008-07-29 00:18:00,1.0216,1.0216,1.0216,1.0216,18400000.0
2008-07-29 00:19:00,1.0216,1.0216,1.02155,1.0216,43899999.0
2008-07-29 00:20:00,1.0216,1.0216,1.0216,1.0216,20599999.0
2008-07-29 00:21:00,1.0216,1.0216,1.0216,1.0216,191999996.0
2008-07-29 00:22:00,1.0216,1.0216,1.0216,1.0216,35800000.0
2008-07-29 00:23:00,1.0216,1.0216,1.0216,1.0216,85699999.0
2008-07-29 00:24:00,1.0216,1.0216,1.0216,1.0216,55600000.0
2008-07-29 00:25:00,1.0216,1.0216,1.0216,1.0216,11800000.0
2008-07-29 00:26:00,1.0216,1.0216,1.0216,1.0216,3100000.0
2008-07-29 00:27:00,1.0216,1.0217,1.0216,1.0217,145499997.0
2008-07-29 00:28:00,1.0216,1.0217,1.0216,1.0217,42800000.0
2008-07-29 00:29:00,1.0216,1.0216,1.0216,1.0216,26200000.0
2008-07-29 00:30:00,1.0216,1.0216,1.0216,1.0216,12800000.0
2008-07-29 00:31:00,1.0216,1.0216,1.0216,1.0216,59300001.0
2008-07-29 00:32:00,1.02177,1.02177,1.0215,1.0217,67500000.0
2008-07-29 00:33:00,1.0216,1.0216,1.0216,1.0216,42200000.0
2008-07-29 00:34:00,1.0216,1.0216,1.0216,1.0216,62400001.0
2008-07-29 00:35:00,1.0216,1.0216,1.0216,1.0216,59200000.0
2008-07-29 00:36:00,1.0216,1.0216,1.0216,1.0216,87000001.0
2008-07-29 00:37:00,1.0216,1.0216,1.0216,1.0216,9800000.0
2008-07-29 00:38:00,1.0216,1.0216,1.0216,1.0216,114400001.0
2008-07-29 00:39:00,1.0216,1.0217,1.0216,1.0217,142500002.0
2008-07-29 00:40:00,1.02175,1.02175,1.02175,1.02175,2000000.0
2008-07-29 00:41:00,1.0218,1.02182,1.02166,1.02182,5000000.0
2008-07-29 00:42:00,1.02175,1.02175,1.02175,1.02175,1000000.0
2008-07-29 00:43:00,1.02175,1.02175,1.02175,1.02175,1000000.0
2008-07-29 00:44:00,1.02175,1.02175,1.02175,1.02175,1000000.0
2008-07-29 00:45:00,1.0217,1.0217,1.0217,1.0217,28000000.0
2008-07-29 00:46:00,1.0217,1.0217,1.0217,1.0217,38100000.0
2008-07-29 00:47:00,1.0217,1.0217,1.0217,1.0217,9900000.0
2008-07-29 00:48:00,1.0217,1.0217,1.0217,1.0217,3300000.0
2008-07-29 00:49:00,1.02152,1.0217,1.02145,1.02153,81600000.0
2008-07-29 00:50:00,1.0217,1.0217,1.0217,1.0217,3300000.0
2008-07-29 00:51:00,1.0217,1.0217,1.0217,1.0217,6600000.0
2008-07-29 00:52:00,1.0217,1.0217,1.0217,1.0217,41299999.0
2008-07-29 00:53:00,1.0217,1.0218,1.0217,1.0218,296399998.0
2008-07-29 00:54:00,1.0218,1.0218,1.0218,1.0218,7800000.0
2008-07-29 00:55:00,1.02154,1.02171,1.02154,1.02171,3100000.0
2008-07-29 00:56:00,1.0218,1.0218,1.0218,1.0218,3900000.0
2008-07-29 00:57:00,1.0218,1.0218,1.0218,1.0218,3900000.0
2008-07-29 00:58:00,1.0218,1.0218,1.0218,1.0218,3900000.0
2008-07-29 00:59:00,1.0218,1.0218,1.0218,1.0218,6600000.0
2008-07-29 01:00:00,1.0218,1.0218,1.0218,1.0218,7800000.0
2008-07-29 01:01:00,1.0221,1.0221,1.0218,1.0221,58100000.0
2008-07-29 01:02:00,1.0221,1.0221,1.0221,1.0221,4200000.0
2008-07-29 01:03:00,1.0221,1.0221,1.0221,1.0221,16000000.0
2008-07-29 01:04:00,1.0221,1.0221,1.0221,1.0221,4200000.0
2008-07-29 01:05:00,1.0221,1.0221,1.0221,1.0221,2100000.0
2008-07-29 01:06:00,1.0221,1.0221,1.0221,1.0221,21900000.0
2008-07-29 01:07:00,1.0221,1.0221,1.0221,1.0221,4800000.0
2008-07-29 01:08:00,1.02185,1.02203,1.02181,1.02181,65300000.0
2008-07-29 01:09:00,1.0221,1.0221,1.0221,1.0221,4800000.0
2008-07-29 01:10:00,1.0221,1.0221,1.0221,1.0221,4800000.0
2008-07-29 01:11:00,1.0221,1.0221,1.0221,1.0221,9600000.0
2008-07-29 01:12:00,1.0221,1.0221,1.0221,1.0221,4800000.0
2008-07-29 01:13:00,1.0221,1.0221,1.0221,1.0221,11200000.0
2008-07-29 01:14:00,1.0221,1.0221,1.0221,1.0221,20800000.0
2008-07-29 01:15:00,1.0221,1.0221,1.0221,1.0221,8000000.0
2008-07-29 01:16:00,1.0221,1.0221,1.0221,1.0221,6400000.0
2008-07-29 01:17:00,1.0221,1.0221,1.0221,1.0221,19300000.0
2008-07-29 01:18:00,1.0221,1.0221,1.0221,1.0221,6400000.0
2008-07-29 01:19:00,1.0221,1.0221,1.0221,1.0221,4800000.0
2008-07-29 01:20:00,1.0221,1.0221,1.0221,1.0221,1600000.0
2008-07-29 01:21:00,1.0221,1.0221,1.0221,1.0221,4800000.0
2008-07-29 01:22:00,1.0221,1.0221,1.0221,1.0221,4800000.0
2008-07-29 01:23:00,1.0221,1.0221,1.0221,1.0221,4800000.0
2008-07-29 01:24:00,1.02213,1.02215,1.02199,1.02215,22400000.0
2008-07-29 01:25:00,1.0221,1.0221,1.0221,1.0221,6400000.0
2008-07-29 01:26:00,1.0221,1.0221,1.0221,1.0221,1600000.0
2008-07-29 01:27:00,1.0222,1.0222,1.0222,1.0222,4000000.0
2008-07-29 01:28:00,1.0222,1.0222,1.0222,1.0222,7400000.0
2008-07-29 01:29:00,1.0222,1.0222,1.0222,1.0222,3800000.0
2008-07-29 01:30:00,1.0222,1.0222,1.0222,1.0222,4800000.0
2008-07-29 01:31:00,1.0222,1.0222,1.0221,1.0221,27900000.0
2008-07-29 01:32:00,1.0221,1.0221,1.0221,1.0221,16400000.0
2008-07-29 01:33:00,1.0221,1.0221,1.0221,1.0221,16200000.0
2008-07-29 01:34:00,1.0221,1.0221,1.0221,1.0221,83100003.0
2008-07-29 01:35:00,1.0221,1.0221,1.0221,1.0221,61900001.0
2008-07-29 01:36:00,1.0221,1.0221,1.0221,1.0221,21600000.0
2008-07-29 01:37:00,1.0221,1.0221,1.0221,1.0221,21600000.0
2008-07-29 01:38:00,1.0221,1.0221,1.0221,1.0221,87200000.0
2008-07-29 01:39:00,1.0221,1.0221,1.0221,1.0221,66000000.0
2008-07-29 01:40:00,1.0222,1.0222,1.0221,1.0221,23000000.0
2008-07-29 01:41:00,1.0222,1.0222,1.0221,1.0221,24000000.0
2008-07-29 01:42:00,1.0221,1.0221,1.0221,1.0221,20900000.0
2008-07-29 01:43:00,1.0221,1.0221,1.0221,1.0221,63300000.0
2008-07-29 01:44:00,1.0221,1.0221,1.0221,1.0221,42200000.0
2008-07-29 01:45:00,1.0221,1.0221,1.0221,1.0221,21100000.0
2008-07-29 01:46:00,1.0221,1.0221,1.0221,1.0221,89500001.0
2008-07-29 01:47:00,1.0221,1.0222,1.0221,1.0221,53100000.0
2008-07-29 01:48:00,1.0222,1.0222,1.0221,1.0221,9100000.0
2008-07-29 01:49:00,1.0221,1.0221,1.0221,1.0221,8100000.0
2008-07-29 01:50:00,1.0221,1.0221,1.0221,1.0221,50200000.0
2008-07-29 01:51:00,1.0221,1.0221,1.0221,1.0221,15600000.0
2008-07-29 01:52:00,1.0221,1.0221,1.0221,1.0221,18400000.0
2008-07-29 01:53:00,1.0221,1.0221,1.0221,1.0221,6000000.0
2008-07-29 01:54:00,1.0221,1.0221,1.0221,1.0221,12800000.0
2008-07-29 01:55:00,1.0221,1.0221,1.0221,1.0221,3200000.0
2008-07-29 01:56:00,1.0221,1.0221,1.0221,1.0221,3200000.0
2008-07-29 01:57:00,1.0221,1.0221,1.0221,1.0221,3200000.0
2008-07-29 01:58:00,1.0221,1.0221,1.0221,1.0221,3200000.0
2008-07-29 01:59:00,1.0221,1.0221,1.0221,1.0221,38300000.0
2008-07-29 02:00:00,1.0221,1.0221,1.0221,1.0221,9400000.0
2008-07-29 02:01:00,1.0221,1.0221,1.0221,1.0221,19400000.0
2008-07-29 02:02:00,1.0221,1.0221,1.0221,1.0221,45200000.0
2008-07-29 02:03:00,1.0221,1.0221,1.0221,1.0221,22600000.0
2008-07-29 02:04:00,1.0223,1.0223,1.02202,1.02204,10500000.0
2008-07-29 02:05:00,1.02215,1.0223,1.02215,1.0223,111599999.0
2008-07-29 02:06:00,1.0223,1.0223,1.02225,1.02225,36500000.0
2008-07-29 02:07:00,1.0223,1.0223,1.0223,1.0223,3200000.0
2008-07-29 02:08:00,1.02218,1.02218,1.02187,1.022,29800000.0
2008-07-29 02:09:00,1.0223,1.0223,1.02205,1.02205,76000001.0
2008-07-29 02:10:00,1.0221,1.02215,1.0221,1.02215,25000000.0
2008-07-29 02:11:00,1.02225,1.02225,1.0222,1.0222,4200000.0
2008-07-29 02:12:00,1.02227,1.02227,1.02184,1.02218,27800000.0
2008-07-29 02:13:00,1.02215,1.02215,1.02215,1.02215,6300000.0
2008-07-29 02:14:00,1.0222,1.0223,1.0222,1.02225,95700000.0
2008-07-29 02:15:00,1.0223,1.0223,1.0221,1.02215,218900000.0
2008-07-29 02:16:00,1.02215,1.02215,1.0221,1.02215,99699999.0
2008-07-29 02:17:00,1.02215,1.02215,1.02215,1.02215,108299999.0
2008-07-29 02:18:00,1.02215,1.0222,1.02205,1.02215,177899999.0
2008-07-29 02:19:00,1.02215,1.02215,1.02215,1.02215,18700000.0
2008-07-29 02:20:00,1.02215,1.0222,1.02205,1.02205,92599999.0
2008-07-29 02:21:00,1.0221,1.0223,1.0221,1.0223,43100000.0
2008-07-29 02:22:00,1.0222,1.0222,1.0222,1.0222,4100000.0
2008-07-29 02:23:00,1.02177,1.02212,1.02177,1.02212,59900000.0
2008-07-29 02:24:00,1.02212,1.02212,1.02205,1.02212,17800000.0
2008-07-29 02:25:00,1.02205,1.02205,1.02185,1.02189,12900000.0
2008-07-29 02:26:00,1.0222,1.0222,1.0222,1.0222,16400000.0
2008-07-29 02:27:00,1.0222,1.0222,1.0222,1.0222,12300000.0
2008-07-29 02:28:00,1.0222,1.0222,1.0222,1.0222,15300000.0
2008-07-29 02:29:00,1.0222,1.0222,1.0221,1.0221,36200000.0
2008-07-29 02:30:00,1.0221,1.0222,1.0221,1.0221,24500000.0
2008-07-29 02:31:00,1.0221,1.0222,1.0221,1.0221,30700000.0
2008-07-29 02:32:00,1.0221,1.0221,1.0221,1.0221,8100000.0
2008-07-29 02:33:00,1.0221,1.0221,1.0221,1.0221,55700000.0
2008-07-29 02:34:00,1.0221,1.0221,1.0221,1.0221,48000000.0
2008-07-29 02:35:00,1.0221,1.0221,1.0221,1.0221,22400000.0
2008-07-29 02:36:00,1.0223,1.0223,1.0221,1.0221,13700000.0
2008-07-29 02:37:00,1.0221,1.0221,1.0221,1.0221,3200000.0
2008-07-29 02:38:00,1.0221,1.0221,1.0221,1.0221,20900000.0
2008-07-29 02:39:00,1.02189,1.02202,1.02184,1.02202,24300000.0
2008-07-29 02:40:00,1.0221,1.0221,1.0221,1.0221,35200000.0
2008-07-29 02:41:00,1.0221,1.0221,1.0221,1.0221,38400000.0
2008-07-29 02:42:00,1.0221,1.0221,1.0221,1.0221,28800000.0
2008-07-29 02:43:00,1.0221,1.0221,1.0221,1.0221,6400000.0
2008-07-29 02:44:00,1.0222,1.0222,1.0221,1.0221,6200000.0
2008-07-29 02:45:00,1.0222,1.0222,1.0222,1.0222,3000000.0
2008-07-29 02:46:00,1.0221,1.0221,1.02175,1.0218,83400000.0
2008-07-29 02:47:00,1.0218,1.0219,1.0218,1.0219,10600000.0
2008-07-29 02:48:00,1.0219,1.0219,1.0218,1.0218,24700000.0
2008-07-29 02:49:00,1.0217,1.0219,1.0216,1.0217,202200002.0
2008-07-29 02:50:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-29 02:51:00,1.0216,1.0216,1.0216,1.0216,88600002.0
2008-07-29 02:52:00,1.0216,1.0216,1.02155,1.02155,57900000.0
2008-07-29 02:53:00,1.0216,1.0217,1.02155,1.0217,50800000.0
2008-07-29 02:54:00,1.0217,1.0217,1.02155,1.0216,98500001.0
2008-07-29 02:55:00,1.0216,1.0218,1.0216,1.0217,11400000.0
2008-07-29 02:56:00,1.0217,1.0217,1.0217,1.0217,14800000.0
2008-07-29 02:57:00,1.0217,1.0217,1.0217,1.0217,7300000.0
2008-07-29 02:58:00,1.0217,1.0217,1.0217,1.0217,12000000.0
2008-07-29 02:59:00,1.0217,1.0217,1.0217,1.0217,14400000.0
2008-07-29 03:00:00,1.0218,1.0218,1.0218,1.0218,1000000.0
2008-07-29 03:01:00,1.0218,1.0218,1.0218,1.0218,2000000.0
2008-07-29 03:02:00,1.0215,1.02156,1.02138,1.02145,30600000.0
2008-07-29 03:03:00,1.02157,1.0218,1.02157,1.02178,36400000.0
2008-07-29 03:04:00,1.02155,1.02165,1.02129,1.02134,20100000.0
2008-07-29 03:05:00,1.02165,1.0217,1.02165,1.0217,5900000.0
2008-07-29 03:06:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-29 03:07:00,1.0218,1.0218,1.02155,1.02155,12100000.0
2008-07-29 03:08:00,1.0217,1.0217,1.0217,1.0217,24600000.0
2008-07-29 03:09:00,1.02141,1.02161,1.02137,1.02161,15400000.0
2008-07-29 03:10:00,1.02139,1.02177,1.02139,1.02177,36600000.0
2008-07-29 03:11:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-29 03:12:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-29 03:13:00,1.0217,1.0217,1.0217,1.0217,2000000.0
2008-07-29 03:14:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-29 03:15:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-29 03:16:00,1.0217,1.0217,1.02155,1.0217,24400000.0
2008-07-29 03:17:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-29 03:18:00,1.0217,1.0217,1.0217,1.0217,3000000.0
2008-07-29 03:19:00,1.02147,1.02172,1.02147,1.02148,125200000.0
2008-07-29 03:20:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-29 03:21:00,1.0217,1.0217,1.0217,1.0217,1000000.0
2008-07-29 03:22:00,1.02165,1.0218,1.02165,1.02175,26000000.0
2008-07-29 03:23:00,1.02175,1.02175,1.0217,1.0217,24400000.0
2008-07-29 03:24:00,1.0217,1.0217,1.0216,1.0217,41400000.0
2008-07-29 03:25:00,1.0217,1.0217,1.0217,1.0217,4000000.0
2008-07-29 03:26:00,1.0217,1.0218,1.0217,1.0218,3000000.0
2008-07-29 03:27:00,1.0217,1.0217,1.02165,1.0217,60100000.0
2008-07-29 03:28:00,1.0217,1.0217,1.0217,1.0217,15000000.0
2008-07-29 03:29:00,1.0217,1.0217,1.0217,1.0217,12000000.0
2008-07-29 03:30:00,1.0217,1.0217,1.0217,1.0217,13000000.0
2008-07-29 03:31:00,1.0217,1.0217,1.0217,1.0217,12000000.0
2008-07-29 03:32:00,1.0217,1.0217,1.02165,1.02165,18800000.0
2008-07-29 03:33:00,1.02165,1.0218,1.02165,1.0218,38600000.0
2008-07-29 03:34:00,1.0218,1.0222,1.0218,1.0221,149800000.0
2008-07-29 03:35:00,1.0221,1.0222,1.0219,1.022,105799999.0
2008-07-29 03:36:00,1.022,1.0222,1.0219,1.0222,68399999.0
2008-07-29 03:37:00,1.0222,1.0222,1.0219,1.0219,6200000.0
2008-07-29 03:38:00,1.0219,1.0222,1.02145,1.02145,167420250.0
2008-07-29 03:39:00,1.02145,1.0216,1.02125,1.02135,301600001.0
2008-07-29 03:40:00,1.02135,1.0215,1.02135,1.0215,13800000.0
2008-07-29 03:41:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 03:42:00,1.0215,1.0215,1.02135,1.0215,57999999.0
2008-07-29 03:43:00,1.0214,1.0214,1.0213,1.0214,64600000.0
2008-07-29 03:44:00,1.0214,1.0214,1.02135,1.0214,11800000.0
2008-07-29 03:45:00,1.0214,1.0214,1.0214,1.0214,3700000.0
2008-07-29 03:46:00,1.0214,1.0214,1.0214,1.0214,1000000.0
2008-07-29 03:47:00,1.02113,1.02121,1.021,1.021,48900000.0
2008-07-29 03:48:00,1.0214,1.0214,1.0214,1.0214,1000000.0
2008-07-29 03:49:00,1.0214,1.0214,1.0214,1.0214,1000000.0
2008-07-29 03:50:00,1.0214,1.0214,1.0214,1.0214,1000000.0
2008-07-29 03:51:00,1.0214,1.0214,1.02125,1.0214,111099995.0
2008-07-29 03:52:00,1.0214,1.0214,1.0214,1.0214,1000000.0
2008-07-29 03:53:00,1.02125,1.02128,1.02125,1.02128,15300000.0
2008-07-29 03:54:00,1.0214,1.0214,1.0214,1.0214,3000000.0
2008-07-29 03:55:00,1.0214,1.0214,1.02135,1.02135,6400000.0
2008-07-29 03:56:00,1.02135,1.02135,1.02135,1.02135,29700000.0
2008-07-29 03:57:00,1.02135,1.02135,1.02135,1.02135,32400000.0
2008-07-29 03:58:00,1.02135,1.02135,1.02135,1.02135,27000000.0
2008-07-29 03:59:00,1.02135,1.02135,1.02135,1.02135,2700000.0
2008-07-29 04:00:00,1.0215,1.0215,1.0215,1.0215,2000000.0
2008-07-29 04:01:00,1.0215,1.0215,1.0215,1.0215,2000000.0
2008-07-29 04:02:00,1.02128,1.02147,1.02127,1.02147,16800000.0
2008-07-29 04:03:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 04:04:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 04:05:00,1.0215,1.0215,1.0215,1.0215,2000000.0
2008-07-29 04:06:00,1.0215,1.0215,1.0215,1.0215,2000000.0
2008-07-29 04:07:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 04:08:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 04:09:00,1.02135,1.02135,1.02133,1.02135,61200000.0
2008-07-29 04:10:00,1.0214,1.0214,1.0214,1.0214,4200000.0
2008-07-29 04:11:00,1.0214,1.0214,1.0214,1.0214,2100000.0
2008-07-29 04:12:00,1.0214,1.0215,1.02135,1.0214,45400000.0
2008-07-29 04:13:00,1.0214,1.0214,1.0214,1.0214,8200000.0
2008-07-29 04:14:00,1.0214,1.0215,1.0214,1.0215,7600000.0
2008-07-29 04:15:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 04:16:00,1.02125,1.02142,1.02096,1.02113,280000005.0
2008-07-29 04:17:00,1.0215,1.0215,1.0215,1.0215,2000000.0
2008-07-29 04:18:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 04:19:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 04:20:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 04:21:00,1.02155,1.02155,1.02155,1.02155,91099998.0
2008-07-29 04:22:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 04:23:00,1.0215,1.0215,1.0213,1.02135,36400001.0
2008-07-29 04:24:00,1.02135,1.02135,1.02135,1.02135,2700000.0
2008-07-29 04:25:00,1.02118,1.02135,1.02118,1.02124,35400000.0
2008-07-29 04:26:00,1.02135,1.02135,1.02135,1.02135,2700000.0
2008-07-29 04:27:00,1.02135,1.0214,1.0213,1.02135,14800000.0
2008-07-29 04:28:00,1.02135,1.02135,1.02135,1.02135,5400000.0
2008-07-29 04:29:00,1.02135,1.02135,1.02135,1.02135,7300000.0
2008-07-29 04:30:00,1.02135,1.02135,1.02135,1.02135,3700000.0
2008-07-29 04:31:00,1.02135,1.02135,1.02135,1.02135,11000000.0
2008-07-29 04:32:00,1.02135,1.02135,1.02135,1.02135,3600000.0
2008-07-29 04:33:00,1.02135,1.02135,1.02135,1.02135,14400000.0
2008-07-29 04:34:00,1.02135,1.02135,1.02135,1.02135,16500000.0
2008-07-29 04:35:00,1.02135,1.02135,1.02135,1.02135,2900000.0
2008-07-29 04:36:00,1.02135,1.0214,1.02135,1.0214,12700000.0
2008-07-29 04:37:00,1.02135,1.0215,1.02135,1.0215,55400000.0
2008-07-29 04:38:00,1.02127,1.02132,1.02098,1.02132,38700000.0
2008-07-29 04:39:00,1.0216,1.0216,1.02145,1.0215,17200000.0
2008-07-29 04:40:00,1.0215,1.0215,1.0215,1.0215,2000000.0
2008-07-29 04:41:00,1.02152,1.02152,1.02126,1.0214,50300000.0
2008-07-29 04:42:00,1.0215,1.0215,1.0215,1.0215,1000000.0
2008-07-29 04:43:00,1.0214,1.0214,1.02105,1.02105,281699999.0
2008-07-29 04:44:00,1.0211,1.0211,1.0207,1.0208,54500000.0
2008-07-29 04:45:00,1.0208,1.0208,1.02065,1.0208,30300000.0
2008-07-29 04:46:00,1.0208,1.0208,1.0208,1.0208,4000000.0
2008-07-29 04:47:00,1.02075,1.02075,1.02075,1.02075,2500000.0
2008-07-29 04:48:00,1.0208,1.0208,1.0208,1.0208,2000000.0
2008-07-29 04:49:00,1.02075,1.0209,1.02075,1.0209,5700000.0
2008-07-29 04:50:00,1.0209,1.0209,1.0209,1.0209,9000000.0
2008-07-29 04:51:00,1.0209,1.0209,1.0208,1.0209,8000000.0
2008-07-29 04:52:00,1.0209,1.0209,1.0209,1.0209,2000000.0
2008-07-29 04:53:00,1.0209,1.02095,1.02085,1.0209,87800000.0
2008-07-29 04:54:00,1.02056,1.02074,1.02048,1.02062,33200000.0
2008-07-29 04:55:00,1.0209,1.0209,1.0209,1.0209,5000000.0
2008-07-29 04:56:00,1.0209,1.0209,1.02065,1.0208,41999999.0
2008-07-29 04:57:00,1.0208,1.0208,1.0208,1.0208,10000000.0
2008-07-29 04:58:00,1.0208,1.0208,1.0208,1.0208,13600000.0
2008-07-29 04:59:00,1.0208,1.0208,1.0208,1.0208,9200000.0
2008-07-29 05:00:00,1.0208,1.0208,1.0208,1.0208,15000000.0
2008-07-29 05:01:00,1.0208,1.0208,1.0208,1.0208,14000000.0
2008-07-29 05:02:00,1.0208,1.0208,1.0208,1.0208,11000000.0
2008-07-29 05:03:00,1.0208,1.0208,1.0208,1.0208,12000000.0
2008-07-29 05:04:00,1.0208,1.0208,1.0208,1.0208,14700000.0
2008-07-29 05:05:00,1.0208,1.0208,1.0208,1.0208,10800000.0
2008-07-29 05:06:00,1.0208,1.0208,1.0208,1.0208,6000000.0
2008-07-29 05:07:00,1.0208,1.0208,1.0208,1.0208,12000000.0
2008-07-29 05:08:00,1.0208,1.0208,1.0208,1.0208,5000000.0
2008-07-29 05:09:00,1.0208,1.0208,1.0208,1.0208,23000000.0
2008-07-29 05:10:00,1.0208,1.02085,1.02065,1.02065,192300001.0
2008-07-29 05:11:00,1.02065,1.02065,1.02065,1.02065,114300000.0
2008-07-29 05:12:00,1.02065,1.0207,1.02065,1.0207,23200000.0
2008-07-29 05:13:00,1.0207,1.0207,1.02065,1.02065,129000000.0
2008-07-29 05:14:00,1.02065,1.0208,1.02065,1.0208,34000000.0
2008-07-29 05:15:00,1.0208,1.02085,1.0207,1.0208,61000000.0
2008-07-29 05:16:00,1.0208,1.0208,1.0208,1.0208,2500000.0
2008-07-29 05:17:00,1.02085,1.021,1.0208,1.0208,57800000.0
2008-07-29 05:18:00,1.02085,1.0209,1.0208,1.0208,107700001.0
2008-07-29 05:19:00,1.0208,1.0208,1.02065,1.0207,111400000.0
2008-07-29 05:20:00,1.0207,1.0207,1.0206,1.0206,61800000.0
2008-07-29 05:21:00,1.0206,1.0206,1.0206,1.0206,23400000.0
2008-07-29 05:22:00,1.0206,1.02075,1.0206,1.0206,75400000.0
2008-07-29 05:23:00,1.0206,1.0206,1.02055,1.02055,11200000.0
2008-07-29 05:24:00,1.0206,1.0206,1.0206,1.0206,13900000.0
2008-07-29 05:25:00,1.0206,1.0206,1.0206,1.0206,14500000.0
2008-07-29 05:26:00,1.02032,1.02057,1.02019,1.02048,19900000.0
2008-07-29 05:27:00,1.0206,1.0206,1.0206,1.0206,4900000.0
2008-07-29 05:28:00,1.02026,1.02054,1.02025,1.02053,45500000.0
2008-07-29 05:29:00,1.0206,1.02065,1.0206,1.02065,35700000.0
2008-07-29 05:30:00,1.02065,1.02065,1.02065,1.02065,12200000.0
2008-07-29 05:31:00,1.02083,1.02083,1.02046,1.02083,49900000.0
2008-07-29 05:32:00,1.02065,1.02065,1.02065,1.02065,16500000.0
2008-07-29 05:33:00,1.02065,1.02065,1.02065,1.02065,5500000.0
2008-07-29 05:34:00,1.0207,1.0207,1.0207,1.0207,8600000.0
2008-07-29 05:35:00,1.0207,1.0207,1.0207,1.0207,4300000.0
2008-07-29 05:36:00,1.0207,1.0207,1.02045,1.02065,213699999.0
2008-07-29 05:37:00,1.0206,1.0209,1.0206,1.0209,56000000.0
2008-07-29 05:38:00,1.021,1.021,1.0208,1.0208,58599998.0
2008-07-29 05:39:00,1.0208,1.021,1.0208,1.021,42800000.0
2008-07-29 05:40:00,1.021,1.0212,1.021,1.0211,122400000.0
2008-07-29 05:41:00,1.02115,1.0213,1.02105,1.0213,139900000.0
2008-07-29 05:42:00,1.0213,1.0213,1.02115,1.02115,25800000.0
2008-07-29 05:43:00,1.0212,1.0212,1.0211,1.0211,32000001.0
2008-07-29 05:44:00,1.0211,1.0211,1.02105,1.0211,39700000.0
2008-07-29 05:45:00,1.02105,1.0211,1.02105,1.0211,23000000.0
2008-07-29 05:46:00,1.0211,1.0214,1.0211,1.0213,121100000.0
2008-07-29 05:47:00,1.0213,1.0213,1.0212,1.0213,204600000.0
2008-07-29 05:48:00,1.0213,1.0213,1.0213,1.0213,1000000.0
2008-07-29 05:49:00,1.0213,1.0213,1.021,1.0212,21299999.0
2008-07-29 05:50:00,1.0212,1.0212,1.021,1.021,6200000.0
2008-07-29 05:51:00,1.0212,1.0212,1.0212,1.0212,1000000.0
2008-07-29 05:52:00,1.0212,1.0212,1.0212,1.0212,3000000.0
2008-07-29 05:53:00,1.0212,1.0212,1.0212,1.0212,1200000.0
2008-07-29 05:54:00,1.02108,1.02119,1.02098,1.02119,13800000.0
2008-07-29 05:55:00,1.0212,1.0212,1.02084,1.02116,62700000.0
2008-07-29 05:56:00,1.02118,1.02118,1.02084,1.02116,48000000.0
2008-07-29 05:57:00,1.0212,1.0212,1.0212,1.0212,2400000.0
2008-07-29 05:58:00,1.0212,1.0212,1.0212,1.0212,4400000.0
2008-07-29 05:59:00,1.0212,1.0212,1.0212,1.0212,4000000.0
2008-07-29 06:00:00,1.02082,1.02098,1.02068,1.02068,37700000.0
2008-07-29 06:01:00,1.0211,1.0211,1.0211,1.0211,1000000.0
2008-07-29 06:02:00,1.021,1.021,1.021,1.021,3400000.0
2008-07-29 06:03:00,1.02095,1.0212,1.02095,1.0212,4300000.0
2008-07-29 06:04:00,1.02063,1.0209,1.02055,1.02078,60400000.0
2008-07-29 06:05:00,1.021,1.021,1.021,1.021,1000000.0
2008-07-29 06:06:00,1.021,1.0211,1.021,1.021,21100000.0
2008-07-29 06:07:00,1.02064,1.02096,1.02064,1.0207,58600000.0
2008-07-29 06:08:00,1.021,1.0211,1.021,1.021,14200000.0
2008-07-29 06:09:00,1.021,1.0212,1.021,1.0212,44000000.0
2008-07-29 06:10:00,1.0212,1.0214,1.0212,1.0214,66500000.0
2008-07-29 06:11:00,1.0212,1.0214,1.0212,1.02132,11400000.0
2008-07-29 06:12:00,1.02127,1.02147,1.02096,1.02127,55400000.0
2008-07-29 06:13:00,1.02128,1.02148,1.02128,1.02138,63500000.0
2008-07-29 06:14:00,1.02128,1.02143,1.02112,1.02143,35500000.0
2008-07-29 06:15:00,1.0214,1.0214,1.0214,1.0214,13000000.0
2008-07-29 06:16:00,1.0214,1.0214,1.0214,1.0214,1000000.0
2008-07-29 06:17:00,1.02149,1.02152,1.02141,1.02141,25000000.0
2008-07-29 06:18:00,1.0214,1.0214,1.0214,1.0214,1000000.0
2008-07-29 06:19:00,1.0214,1.0214,1.0214,1.0214,6400000.0
2008-07-29 06:20:00,1.02147,1.02147,1.0213,1.02147,48600000.0
2008-07-29 06:21:00,1.0214,1.0214,1.0214,1.0214,6400000.0
2008-07-29 06:22:00,1.0214,1.0214,1.02135,1.0214,18000000.0
2008-07-29 06:23:00,1.0214,1.0214,1.0214,1.0214,4000000.0
2008-07-29 06:24:00,1.0214,1.0214,1.0214,1.0214,3000000.0
2008-07-29 06:25:00,1.0213,1.0213,1.0213,1.0213,9400000.0
2008-07-29 06:26:00,1.02105,1.02137,1.02105,1.02137,17100000.0
2008-07-29 06:27:00,1.02123,1.02137,1.02123,1.02137,12500000.0
2008-07-29 06:28:00,1.0213,1.0213,1.0213,1.0213,3200000.0
2008-07-29 06:29:00,1.0214,1.02148,1.02135,1.0214,98200000.0
2008-07-29 06:30:00,1.02134,1.02135,1.02097,1.02135,33000000.0
2008-07-29 06:31:00,1.02111,1.02135,1.0211,1.02135,25500000.0
2008-07-29 06:32:00,1.02136,1.0214,1.02099,1.02099,28500000.0
2008-07-29 06:33:00,1.02104,1.02138,1.02104,1.02138,11900000.0
2008-07-29 06:34:00,1.02106,1.02143,1.02105,1.02138,17500000.0
2008-07-29 06:35:00,1.02125,1.0213,1.0212,1.0212,67800002.0
2008-07-29 06:36:00,1.0212,1.0212,1.0212,1.0212,27500000.0
2008-07-29 06:37:00,1.02135,1.02135,1.02112,1.02132,26300000.0
2008-07-29 06:38:00,1.02123,1.02123,1.02089,1.02123,46200000.0
2008-07-29 06:39:00,1.02108,1.02127,1.02108,1.02121,16600000.0
2008-07-29 06:40:00,1.0212,1.0214,1.0212,1.0213,20100000.0
2008-07-29 06:41:00,1.0213,1.0213,1.0213,1.0213,1000000.0
2008-07-29 06:42:00,1.02105,1.02132,1.02105,1.02131,39500000.0
2008-07-29 06:43:00,1.02102,1.02125,1.02102,1.02125,47100000.0
2008-07-29 06:44:00,1.02114,1.02127,1.02103,1.02127,83800000.0
2008-07-29 06:45:00,1.0212,1.0213,1.0212,1.0213,6200000.0
2008-07-29 06:46:00,1.0212,1.0212,1.0212,1.0212,2100000.0
2008-07-29 06:47:00,1.0212,1.0212,1.0212,1.0212,2500000.0
2008-07-29 06:48:00,1.02124,1.02133,1.02104,1.02133,35900000.0
2008-07-29 06:49:00,1.0212,1.0212,1.0212,1.0212,36100000.0
2008-07-29 06:50:00,1.0212,1.0212,1.0212,1.0212,17100000.0
2008-07-29 06:51:00,1.0212,1.0212,1.0212,1.0212,28800000.0
2008-07-29 06:52:00,1.02115,1.02115,1.02115,1.02115,96600000.0
2008-07-29 06:53:00,1.02115,1.02115,1.02115,1.02115,31400000.0
2008-07-29 06:54:00,1.02115,1.02115,1.02115,1.02115,13600000.0
2008-07-29 06:55:00,1.02103,1.02131,1.02103,1.02126,28700000.0
2008-07-29 06:56:00,1.02115,1.02115,1.02115,1.02115,19000000.0
2008-07-29 06:57:00,1.02115,1.02115,1.02115,1.02115,32600000.0
2008-07-29 06:58:00,1.02112,1.02138,1.02112,1.02113,76300000.0
2008-07-29 06:59:00,1.02115,1.02115,1.02115,1.02115,27200000.0
2008-07-29 07:00:00,1.02127,1.02139,1.02108,1.02139,88700000.0
2008-07-29 07:01:00,1.02108,1.02127,1.02106,1.02127,68100000.0
2008-07-29 07:02:00,1.02115,1.02115,1.02115,1.02115,13500000.0
2008-07-29 07:03:00,1.02115,1.02115,1.02115,1.02115,27000000.0
2008-07-29 07:04:00,1.02126,1.02126,1.0209,1.02098,64800000.0
2008-07-29 07:05:00,1.02115,1.0212,1.02115,1.0212,89300000.0
2008-07-29 07:06:00,1.0212,1.0212,1.0212,1.0212,2400000.0
2008-07-29 07:07:00,1.02104,1.02122,1.02094,1.02102,32000000.0
2008-07-29 07:08:00,1.0212,1.0212,1.021,1.02104,11600000.0
2008-07-29 07:09:00,1.02107,1.0213,1.02107,1.02107,34300000.0
2008-07-29 07:10:00,1.02105,1.02129,1.02104,1.02104,58800000.0
2008-07-29 07:11:00,1.02132,1.02132,1.02104,1.0213,78100000.0
2008-07-29 07:12:00,1.0212,1.0212,1.0212,1.0212,1000000.0
2008-07-29 07:13:00,1.02125,1.0214,1.02108,1.0214,34000000.0
2008-07-29 07:14:00,1.0212,1.0212,1.0212,1.0212,1000000.0
2008-07-29 07:15:00,1.0212,1.0213,1.02115,1.0213,46100000.0
2008-07-29 07:16:00,1.0214,1.0214,1.0214,1.0214,2000000.0
2008-07-29 07:17:00,1.0214,1.0214,1.0213,1.0213,5200000.0
2008-07-29 07:18:00,1.02132,1.02132,1.02099,1.0211,50100000.0
2008-07-29 07:19:00,1.0213,1.0213,1.0213,1.0213,2000000.0
2008-07-29 07:20:00,1.0213,1.0214,1.0213,1.0214,28600000.0
2008-07-29 07:21:00,1.0213,1.0213,1.0213,1.0213,30800000.0
2008-07-29 07:22:00,1.02143,1.02143,1.02108,1.02119,260900000.0
2008-07-29 07:23:00,1.02122,1.02147,1.02117,1.0213,90400000.0
2008-07-29 07:24:00,1.02151,1.02151,1.02116,1.0213,41500000.0
2008-07-29 07:25:00,1.0213,1.0214,1.0213,1.0214,10400000.0
2008-07-29 07:26:00,1.0214,1.0214,1.0213,1.0213,28700001.0
2008-07-29 07:27:00,1.0213,1.0213,1.0213,1.0213,2000000.0
2008-07-29 07:28:00,1.0213,1.0213,1.0213,1.0213,7400000.0
2008-07-29 07:29:00,1.02103,1.02128,1.02102,1.02102,105100000.0
2008-07-29 07:30:00,1.02125,1.02125,1.02108,1.02124,49000000.0
2008-07-29 07:31:00,1.02123,1.02136,1.02118,1.02128,125100000.0
2008-07-29 07:32:00,1.02129,1.02129,1.02074,1.02124,56900000.0
2008-07-29 07:33:00,1.02128,1.02128,1.02096,1.02101,33600000.0
2008-07-29 07:34:00,1.02122,1.02122,1.02089,1.02114,23100000.0
2008-07-29 07:35:00,1.02122,1.02136,1.02122,1.02125,55900000.0
2008-07-29 07:36:00,1.0213,1.0214,1.0213,1.0213,60100001.0
2008-07-29 07:37:00,1.02105,1.02147,1.02105,1.02147,23000000.0
2008-07-29 07:38:00,1.0213,1.0213,1.0213,1.0213,26400000.0
2008-07-29 07:39:00,1.02127,1.02146,1.02116,1.02124,35600000.0
2008-07-29 07:40:00,1.0213,1.0213,1.0213,1.0213,31200000.0
2008-07-29 07:41:00,1.0213,1.0213,1.0213,1.0213,20500000.0
2008-07-29 07:42:00,1.02102,1.02136,1.02088,1.02129,64800000.0
2008-07-29 07:43:00,1.0212,1.02134,1.02108,1.02132,90100000.0
2008-07-29 07:44:00,1.0213,1.0213,1.0213,1.0213,29400000.0
2008-07-29 07:45:00,1.0213,1.0213,1.0213,1.0213,54700000.0
2008-07-29 07:46:00,1.0212,1.0212,1.0212,1.0212,24900000.0
2008-07-29 07:47:00,1.0212,1.0212,1.0211,1.0211,42000000.0
2008-07-29 07:48:00,1.0211,1.0212,1.0211,1.0212,15200000.0
2008-07-29 07:49:00,1.0212,1.0212,1.021,1.021,76300000.0
2008-07-29 07:50:00,1.021,1.021,1.021,1.021,2400000.0
2008-07-29 07:51:00,1.02082,1.02116,1.02082,1.02088,93900000.0
2008-07-29 07:52:00,1.021,1.021,1.021,1.021,65000000.0
2008-07-29 07:53:00,1.021,1.0212,1.021,1.021,169900000.0
2008-07-29 07:54:00,1.021,1.021,1.02095,1.021,54000000.0
2008-07-29 07:55:00,1.021,1.021,1.0208,1.021,42600000.0
2008-07-29 07:56:00,1.021,1.021,1.0208,1.0208,14700000.0
2008-07-29 07:57:00,1.0209,1.021,1.0209,1.021,4000000.0
2008-07-29 07:58:00,1.021,1.0212,1.02095,1.0212,102900000.0
2008-07-29 07:59:00,1.0212,1.0212,1.0212,1.0212,5000000.0
2008-07-29 08:00:00,1.0212,1.0212,1.021,1.0212,15900000.0
2008-07-29 08:01:00,1.0212,1.0212,1.02115,1.0212,11500000.0
2008-07-29 08:02:00,1.0212,1.0212,1.02115,1.02115,24900000.0
2008-07-29 08:03:00,1.02115,1.0212,1.02115,1.02115,18500000.0
2008-07-29 08:04:00,1.02115,1.0213,1.02115,1.0212,26900000.0
2008-07-29 08:05:00,1.0212,1.0213,1.0212,1.0213,6900000.0
2008-07-29 08:06:00,1.0212,1.02127,1.0209,1.02102,37500000.0
2008-07-29 08:07:00,1.0213,1.0213,1.0213,1.0213,8800000.0
2008-07-29 08:08:00,1.0213,1.0213,1.0213,1.0213,2900000.0
2008-07-29 08:09:00,1.0213,1.0213,1.0212,1.0212,20300000.0
2008-07-29 08:10:00,1.0212,1.0212,1.0212,1.0212,24000000.0
2008-07-29 08:11:00,1.0212,1.0212,1.0212,1.0212,22500000.0
2008-07-29 08:12:00,1.0211,1.0211,1.0211,1.0211,8300000.0
2008-07-29 08:13:00,1.0212,1.0212,1.0212,1.0212,2000000.0
2008-07-29 08:14:00,1.0211,1.0211,1.0211,1.0211,19600000.0
2008-07-29 08:15:00,1.0211,1.0211,1.0211,1.0211,30100000.0
2008-07-29 08:16:00,1.0211,1.0211,1.0211,1.0211,23100000.0
2008-07-29 08:17:00,1.0211,1.0211,1.02105,1.02105,13400000.0
2008-07-29 08:18:00,1.0211,1.02115,1.0211,1.0211,35900000.0
2008-07-29 08:19:00,1.0211,1.0212,1.02105,1.0211,201500000.0
2008-07-29 08:20:00,1.0211,1.0211,1.02105,1.02105,6100000.0
2008-07-29 08:21:00,1.0211,1.0211,1.02105,1.02105,15000000.0
2008-07-29 08:22:00,1.02105,1.02105,1.02105,1.02105,4800000.0
2008-07-29 08:23:00,1.02105,1.0211,1.02105,1.0211,14200000.0
2008-07-29 08:24:00,1.0211,1.0211,1.0211,1.0211,15100000.0
2008-07-29 08:25:00,1.0211,1.02245,1.0211,1.02125,292400000.0
2008-07-29 08:26:00,1.0214,1.02205,1.02135,1.02155,271400000.0
2008-07-29 08:27:00,1.0215,1.02155,1.0215,1.0215,35300000.0
2008-07-29 08:28:00,1.02155,1.02205,1.02155,1.02205,53700000.0
2008-07-29 08:29:00,1.0221,1.02235,1.022,1.0221,96900000.0
2008-07-29 08:30:00,1.0221,1.0222,1.0216,1.0216,58100000.0
2008-07-29 08:31:00,1.0216,1.0216,1.02135,1.02135,84900000.0
2008-07-29 08:32:00,1.02157,1.02179,1.02113,1.0212,58500000.0
2008-07-29 08:33:00,1.0213,1.0216,1.0212,1.0216,112700000.0
2008-07-29 08:34:00,1.0216,1.0216,1.0216,1.0216,9800000.0
2008-07-29 08:35:00,1.0216,1.0217,1.0216,1.0217,23100000.0
2008-07-29 08:36:00,1.0217,1.0217,1.0216,1.0216,25300000.0
2008-07-29 08:37:00,1.0216,1.0216,1.02155,1.02155,11900000.0
2008-07-29 08:38:00,1.02155,1.0216,1.02155,1.02155,18800000.0
2008-07-29 08:39:00,1.0215,1.02155,1.02145,1.02155,31000000.0
2008-07-29 08:40:00,1.02155,1.0219,1.02155,1.02155,141500000.0
2008-07-29 08:41:00,1.0217,1.0217,1.0216,1.0216,91200000.0
2008-07-29 08:42:00,1.0216,1.0216,1.0216,1.0216,48100000.0
2008-07-29 08:43:00,1.02157,1.02157,1.02128,1.02136,82900000.0
2008-07-29 08:44:00,1.0216,1.02165,1.0216,1.02165,18900000.0
2008-07-29 08:45:00,1.02165,1.02165,1.02165,1.02165,2100000.0
2008-07-29 08:46:00,1.0216,1.0216,1.0216,1.0216,43500000.0
2008-07-29 08:47:00,1.0216,1.0216,1.0216,1.0216,76100000.0
2008-07-29 08:48:00,1.0216,1.0216,1.0216,1.0216,24400000.0
2008-07-29 08:49:00,1.0216,1.0216,1.0215,1.0216,33800000.0
2008-07-29 08:50:00,1.0216,1.0216,1.0216,1.0216,5900000.0
2008-07-29 08:51:00,1.0216,1.0218,1.0215,1.0217,407700000.0
2008-07-29 08:52:00,1.0217,1.0217,1.0217,1.0217,73800000.0
2008-07-29 08:53:00,1.0217,1.022,1.0217,1.022,48900000.0
2008-07-29 08:54:00,1.022,1.0223,1.0219,1.02205,198200000.0
2008-07-29 08:55:00,1.02205,1.0221,1.022,1.022,197500000.0
2008-07-29 08:56:00,1.022,1.022,1.022,1.022,311500000.0
2008-07-29 08:57:00,1.022,1.022,1.0219,1.02195,132000000.0
2008-07-29 08:58:00,1.02195,1.0221,1.0219,1.0221,162200000.0
2008-07-29 08:59:00,1.0221,1.0223,1.02195,1.022,289000000.0
2008-07-29 09:00:00,1.022,1.0221,1.0214,1.02145,188200000.0
2008-07-29 09:01:00,1.0215,1.0218,1.0215,1.0217,190000000.0
2008-07-29 09:02:00,1.0217,1.0217,1.02145,1.02155,117700000.0
2008-07-29 09:03:00,1.0215,1.0217,1.0214,1.0216,161400000.0
2008-07-29 09:04:00,1.0216,1.0216,1.0215,1.02155,366200000.0
2008-07-29 09:05:00,1.02155,1.0217,1.02145,1.02145,134000000.0
2008-07-29 09:06:00,1.0215,1.02155,1.0215,1.02155,70200000.0
2008-07-29 09:07:00,1.02155,1.02155,1.0215,1.0215,54600000.0
2008-07-29 09:08:00,1.0215,1.0215,1.0215,1.0215,14000000.0
2008-07-29 09:09:00,1.0215,1.0215,1.02145,1.02145,20600000.0
2008-07-29 09:10:00,1.02145,1.0215,1.02145,1.02145,22500000.0
2008-07-29 09:11:00,1.02145,1.02145,1.0213,1.02135,56100000.0
2008-07-29 09:12:00,1.0213,1.0213,1.021,1.0212,213900000.0
2008-07-29 09:13:00,1.0212,1.02125,1.02115,1.02115,49900000.0
2008-07-29 09:14:00,1.02115,1.02115,1.021,1.02105,32900000.0
2008-07-29 09:15:00,1.0211,1.0213,1.0211,1.0213,77300000.0
2008-07-29 09:16:00,1.0213,1.0213,1.02125,1.02125,36000000.0
2008-07-29 09:17:00,1.02125,1.02125,1.0212,1.0212,39600000.0
2008-07-29 09:18:00,1.0212,1.02125,1.0212,1.0212,77700000.0
2008-07-29 09:19:00,1.0212,1.0212,1.0212,1.0212,29800000.0
2008-07-29 09:20:00,1.0212,1.0212,1.0212,1.0212,4400000.0
2008-07-29 09:21:00,1.0212,1.0212,1.021,1.0211,74900000.0
2008-07-29 09:22:00,1.0212,1.0212,1.0211,1.0211,10000000.0
2008-07-29 09:23:00,1.0211,1.0211,1.0211,1.0211,1000000.0
2008-07-29 09:24:00,1.02118,1.02123,1.02084,1.02123,56500000.0
2008-07-29 09:25:00,1.02105,1.0211,1.021,1.021,23700000.0
2008-07-29 09:26:00,1.021,1.0211,1.021,1.0211,9800000.0
2008-07-29 09:27:00,1.0211,1.0215,1.0211,1.02145,158200000.0
2008-07-29 09:28:00,1.0214,1.0214,1.0213,1.0213,77000000.0
2008-07-29 09:29:00,1.0213,1.0217,1.0212,1.02165,208300000.0
2008-07-29 09:30:00,1.0217,1.02175,1.0217,1.0217,89300000.0
2008-07-29 09:31:00,1.0217,1.0218,1.0217,1.0217,58700000.0
2008-07-29 09:32:00,1.0217,1.02195,1.0217,1.02185,198300000.0
2008-07-29 09:33:00,1.02185,1.0219,1.0218,1.0219,37600000.0
2008-07-29 09:34:00,1.0219,1.0219,1.0218,1.0219,58400000.0
2008-07-29 09:35:00,1.0219,1.0219,1.0218,1.0219,30800000.0
2008-07-29 09:36:00,1.02185,1.0219,1.0217,1.0217,86600000.0
2008-07-29 09:37:00,1.0216,1.0219,1.0216,1.0217,164300000.0
2008-07-29 09:38:00,1.0217,1.0217,1.0217,1.0217,4800000.0
2008-07-29 09:39:00,1.02175,1.0218,1.0216,1.0216,208900000.0
2008-07-29 09:40:00,1.0216,1.0216,1.0215,1.0215,56100000.0
2008-07-29 09:41:00,1.0215,1.0216,1.02135,1.0216,17135000.0
2008-07-29 09:42:00,1.02135,1.0215,1.02135,1.0215,31000000.0
2008-07-29 09:43:00,1.0215,1.0215,1.0215,1.0215,22700000.0
2008-07-29 09:44:00,1.0215,1.0215,1.02125,1.02125,31000000.0
2008-07-29 09:45:00,1.02095,1.02126,1.02095,1.02126,109300000.0
2008-07-29 09:46:00,1.02137,1.02146,1.02095,1.02116,27100000.0
2008-07-29 09:47:00,1.02125,1.0213,1.02125,1.0213,37800000.0
2008-07-29 09:48:00,1.0213,1.02135,1.02125,1.02135,62100000.0
2008-07-29 09:49:00,1.02135,1.02135,1.02135,1.02135,2100000.0
2008-07-29 09:50:00,1.02135,1.02155,1.02135,1.02145,95800000.0
2008-07-29 09:51:00,1.0215,1.02155,1.02135,1.02155,209200000.0
2008-07-29 09:52:00,1.0215,1.02155,1.0214,1.0214,88500000.0
2008-07-29 09:53:00,1.0214,1.0216,1.0214,1.0215,122800000.0
2008-07-29 09:54:00,1.0215,1.02155,1.0215,1.0215,51200000.0
2008-07-29 09:55:00,1.0215,1.0215,1.0212,1.0212,330000000.0
2008-07-29 09:56:00,1.0212,1.02135,1.0212,1.0213,108100000.0
2008-07-29 09:57:00,1.0213,1.0215,1.0213,1.02145,176500000.0
2008-07-29 09:58:00,1.0215,1.0216,1.0214,1.0216,114299999.0
2008-07-29 09:59:00,1.0216,1.0216,1.0216,1.0216,61600000.0
2008-07-29 10:00:00,1.0216,1.0216,1.02145,1.0215,167200001.0
2008-07-29 10:01:00,1.0215,1.0215,1.0215,1.0215,15100000.0
2008-07-29 10:02:00,1.0215,1.0217,1.0215,1.0217,60700000.0
2008-07-29 10:03:00,1.02165,1.0217,1.02165,1.0217,15800000.0
2008-07-29 10:04:00,1.02165,1.02165,1.02136,1.02151,19200000.0
2008-07-29 10:05:00,1.02135,1.02175,1.02135,1.0214,95200000.0
2008-07-29 10:06:00,1.0217,1.0217,1.02155,1.02155,25400000.0
2008-07-29 10:07:00,1.02126,1.02143,1.02085,1.02125,288400000.0
2008-07-29 10:08:00,1.0217,1.0217,1.02155,1.02155,93800000.0
2008-07-29 10:09:00,1.02155,1.02155,1.02155,1.02155,2100000.0
2008-07-29 10:10:00,1.0216,1.0217,1.0216,1.0217,33200000.0
2008-07-29 10:11:00,1.0217,1.0217,1.0216,1.0217,42400000.0
2008-07-29 10:12:00,1.0217,1.0217,1.0217,1.0217,3000000.0
2008-07-29 10:13:00,1.0217,1.022,1.02155,1.0216,284900000.0
2008-07-29 10:14:00,1.0216,1.0217,1.0215,1.0217,218400000.0
2008-07-29 10:15:00,1.0217,1.0218,1.02165,1.02175,276400000.0
2008-07-29 10:16:00,1.02175,1.02175,1.0217,1.02175,30300000.0
2008-07-29 10:17:00,1.02175,1.02175,1.02175,1.02175,2100000.0
2008-07-29 10:18:00,1.02175,1.0218,1.02175,1.0218,34200000.0
2008-07-29 10:19:00,1.02148,1.02186,1.02144,1.02144,287400000.0
2008-07-29 10:20:00,1.02175,1.02195,1.0217,1.0217,150100000.0
2008-07-29 10:21:00,1.0217,1.0218,1.02155,1.02155,207900000.0
2008-07-29 10:22:00,1.0216,1.0217,1.0216,1.0217,56200000.0
2008-07-29 10:23:00,1.02165,1.02165,1.02155,1.02155,105700000.0
2008-07-29 10:24:00,1.0216,1.02165,1.02155,1.02165,179000000.0
2008-07-29 10:25:00,1.02165,1.02175,1.0216,1.02175,88300000.0
2008-07-29 10:26:00,1.02163,1.02181,1.02122,1.02181,29400000.0
2008-07-29 10:27:00,1.0217,1.0218,1.0217,1.0217,126100000.0
2008-07-29 10:28:00,1.02165,1.0217,1.02165,1.0217,42400000.0
2008-07-29 10:29:00,1.0217,1.0218,1.0217,1.0218,54000000.0
2008-07-29 10:30:00,1.0218,1.0218,1.0218,1.0218,14000000.0
2008-07-29 10:31:00,1.0219,1.022,1.0219,1.022,38800000.0
2008-07-29 10:32:00,1.022,1.022,1.0219,1.0219,5800000.0
2008-07-29 10:33:00,1.0219,1.0219,1.0218,1.0218,33200000.0
2008-07-29 10:34:00,1.0218,1.02185,1.0217,1.02185,182300000.0
2008-07-29 10:35:00,1.0219,1.0219,1.0217,1.0218,152000000.0
2008-07-29 10:36:00,1.0218,1.0218,1.0218,1.0218,20100000.0
2008-07-29 10:37:00,1.0218,1.0219,1.0218,1.02185,132600000.0
2008-07-29 10:38:00,1.02185,1.022,1.02185,1.022,65800000.0
2008-07-29 10:39:00,1.02205,1.0223,1.022,1.02205,192800000.0
2008-07-29 10:40:00,1.0221,1.02215,1.02205,1.0221,91600000.0
2008-07-29 10:41:00,1.0221,1.0221,1.0221,1.0221,15800000.0
2008-07-29 10:42:00,1.0221,1.0221,1.022,1.0221,41300000.0
2008-07-29 10:43:00,1.0221,1.0222,1.0219,1.0219,153600000.0
2008-07-29 10:44:00,1.0219,1.0219,1.0218,1.0218,73500000.0
2008-07-29 10:45:00,1.0218,1.0218,1.02175,1.0218,60300000.0
2008-07-29 10:46:00,1.0218,1.0218,1.0218,1.0218,16800000.0
2008-07-29 10:47:00,1.0218,1.02185,1.0218,1.0218,27600000.0
2008-07-29 10:48:00,1.02185,1.0219,1.02185,1.0219,46600000.0
2008-07-29 10:49:00,1.0219,1.022,1.0219,1.022,72300000.0
2008-07-29 10:50:00,1.022,1.022,1.022,1.022,7000000.0
2008-07-29 10:51:00,1.022,1.022,1.022,1.022,15200000.0
2008-07-29 10:52:00,1.022,1.022,1.022,1.022,22300000.0
2008-07-29 10:53:00,1.022,1.022,1.022,1.022,7000000.0
2008-07-29 10:54:00,1.022,1.0221,1.022,1.0221,59400000.0
2008-07-29 10:55:00,1.0221,1.0221,1.02195,1.02195,40800000.0
2008-07-29 10:56:00,1.022,1.0221,1.02195,1.022,92500000.0
2008-07-29 10:57:00,1.022,1.0221,1.0218,1.02195,241900000.0
2008-07-29 10:58:00,1.022,1.022,1.02195,1.02195,85500000.0
2008-07-29 10:59:00,1.02195,1.022,1.02185,1.02185,94000000.0
2008-07-29 11:00:00,1.0219,1.0219,1.0218,1.02185,210700000.0
2008-07-29 11:01:00,1.02185,1.0219,1.02185,1.02185,43000000.0
2008-07-29 11:02:00,1.0218,1.0218,1.0218,1.0218,22400000.0
2008-07-29 11:03:00,1.0218,1.0219,1.0218,1.0219,9100000.0
2008-07-29 11:04:00,1.0218,1.0219,1.0218,1.0219,235400000.0
2008-07-29 11:05:00,1.0219,1.0219,1.0218,1.0218,66500000.0
2008-07-29 11:06:00,1.0218,1.0219,1.0218,1.02185,38400000.0
2008-07-29 11:07:00,1.02185,1.02185,1.0218,1.0218,42900000.0
2008-07-29 11:08:00,1.0218,1.0218,1.02175,1.02175,39300000.0
2008-07-29 11:09:00,1.02175,1.0219,1.02175,1.0218,36900000.0
2008-07-29 11:10:00,1.0218,1.0219,1.02175,1.0219,88000000.0
2008-07-29 11:11:00,1.0219,1.0219,1.02175,1.0219,81100000.0
2008-07-29 11:12:00,1.0219,1.022,1.0219,1.022,21700000.0
2008-07-29 11:13:00,1.02205,1.0224,1.02205,1.0223,147800000.0
2008-07-29 11:14:00,1.0223,1.02255,1.02215,1.0224,239100000.0
2008-07-29 11:15:00,1.0224,1.0227,1.02225,1.02245,358200000.0
2008-07-29 11:16:00,1.02245,1.02245,1.0224,1.0224,15900000.0
2008-07-29 11:17:00,1.0224,1.02255,1.0224,1.02255,29800000.0
2008-07-29 11:18:00,1.02255,1.02255,1.02245,1.02255,102500000.0
2008-07-29 11:19:00,1.02255,1.02255,1.02255,1.02255,8800000.0
2008-07-29 11:20:00,1.02255,1.02255,1.02255,1.02255,8800000.0
2008-07-29 11:21:00,1.02255,1.02255,1.02245,1.02245,87000000.0
2008-07-29 11:22:00,1.02245,1.02245,1.0224,1.0224,36800000.0
2008-07-29 11:23:00,1.02245,1.02245,1.02245,1.02245,19600000.0
2008-07-29 11:24:00,1.02245,1.02245,1.02235,1.02235,91900000.0
2008-07-29 11:25:00,1.02235,1.0224,1.02235,1.0224,20000000.0
2008-07-29 11:26:00,1.0224,1.0224,1.0221,1.02215,129200000.0
2008-07-29 11:27:00,1.02215,1.02215,1.0221,1.0221,139200000.0
2008-07-29 11:28:00,1.02215,1.0222,1.02215,1.02215,127000000.0
2008-07-29 11:29:00,1.02215,1.0222,1.02205,1.02205,153200000.0
2008-07-29 11:30:00,1.02205,1.02225,1.022,1.02225,217000000.0
2008-07-29 11:31:00,1.02225,1.02225,1.02225,1.02225,75000000.0
2008-07-29 11:32:00,1.02225,1.02225,1.02215,1.02215,27600000.0
2008-07-29 11:33:00,1.02215,1.0224,1.0221,1.0224,149000000.0
2008-07-29 11:34:00,1.0224,1.0224,1.02235,1.0224,41400000.0
2008-07-29 11:35:00,1.02198,1.02248,1.02182,1.02248,387000000.0
2008-07-29 11:36:00,1.02205,1.02241,1.02193,1.022,151900000.0
2008-07-29 11:37:00,1.02238,1.02238,1.02163,1.02209,326100000.0
2008-07-29 11:38:00,1.0224,1.0224,1.02235,1.0224,41500000.0
2008-07-29 11:39:00,1.0224,1.0224,1.0224,1.0224,4200000.0
2008-07-29 11:40:00,1.0224,1.0224,1.0224,1.0224,2100000.0
2008-07-29 11:41:00,1.0224,1.0224,1.02235,1.0224,73200000.0
2008-07-29 11:42:00,1.0224,1.0224,1.0223,1.0223,26400000.0
2008-07-29 11:43:00,1.02235,1.02245,1.02235,1.0224,25900000.0
2008-07-29 11:44:00,1.0224,1.0225,1.0223,1.0223,102700000.0
2008-07-29 11:45:00,1.0223,1.0223,1.0222,1.0222,66100000.0
2008-07-29 11:46:00,1.02215,1.02215,1.022,1.022,96200000.0
2008-07-29 11:47:00,1.022,1.022,1.022,1.022,50300000.0
2008-07-29 11:48:00,1.022,1.022,1.022,1.022,14000000.0
2008-07-29 11:49:00,1.022,1.022,1.02195,1.02195,33400000.0
2008-07-29 11:50:00,1.02195,1.022,1.0219,1.022,67300000.0
2008-07-29 11:51:00,1.02205,1.02205,1.02195,1.022,24900000.0
2008-07-29 11:52:00,1.022,1.022,1.022,1.022,36300000.0
2008-07-29 11:53:00,1.022,1.02215,1.022,1.0221,133600000.0
2008-07-29 11:54:00,1.0221,1.0222,1.0221,1.0222,23000000.0
2008-07-29 11:55:00,1.0222,1.0222,1.0222,1.0222,41000000.0
2008-07-29 11:56:00,1.0222,1.0222,1.0222,1.0222,3500000.0
2008-07-29 11:57:00,1.0222,1.0222,1.0221,1.02215,101700000.0
2008-07-29 11:58:00,1.0222,1.02255,1.0222,1.02245,160900000.0
2008-07-29 11:59:00,1.02245,1.02255,1.02235,1.0225,240000000.0
2008-07-29 12:00:00,1.0225,1.0229,1.0224,1.02265,162300000.0
2008-07-29 12:01:00,1.02265,1.02265,1.0225,1.02255,45900000.0
2008-07-29 12:02:00,1.02255,1.0227,1.02245,1.0225,251000000.0
2008-07-29 12:03:00,1.0225,1.0225,1.0225,1.0225,35400000.0
2008-07-29 12:04:00,1.0225,1.0225,1.0225,1.0225,8000000.0
2008-07-29 12:05:00,1.0225,1.0225,1.0225,1.0225,3300000.0
2008-07-29 12:06:00,1.0225,1.0225,1.02235,1.0224,79900000.0
2008-07-29 12:07:00,1.0224,1.02265,1.0224,1.0226,237300000.0
2008-07-29 12:08:00,1.0226,1.0226,1.0226,1.0226,107600000.0
2008-07-29 12:09:00,1.0226,1.0226,1.0223,1.02245,105700000.0
2008-07-29 12:10:00,1.0225,1.02275,1.02245,1.02275,110500000.0
2008-07-29 12:11:00,1.02275,1.02285,1.02275,1.02285,187500000.0
2008-07-29 12:12:00,1.02285,1.023,1.02285,1.02295,96400000.0
2008-07-29 12:13:00,1.02305,1.02305,1.023,1.02305,22500000.0
2008-07-29 12:14:00,1.02305,1.02305,1.023,1.02305,23000000.0
2008-07-29 12:15:00,1.02305,1.0231,1.023,1.0231,151600000.0
2008-07-29 12:16:00,1.0231,1.0231,1.023,1.0231,49100000.0
2008-07-29 12:17:00,1.0231,1.0231,1.02295,1.02295,14300000.0
2008-07-29 12:18:00,1.02295,1.02295,1.02295,1.02295,6600000.0
2008-07-29 12:19:00,1.02303,1.02327,1.02274,1.02274,274200000.0
2008-07-29 12:20:00,1.02295,1.02305,1.02295,1.023,24000000.0
2008-07-29 12:21:00,1.023,1.023,1.0228,1.02285,112600000.0
2008-07-29 12:22:00,1.02285,1.0229,1.0228,1.0228,46300000.0
2008-07-29 12:23:00,1.0228,1.0229,1.0228,1.02285,216900000.0
2008-07-29 12:24:00,1.02285,1.023,1.02285,1.02295,124500000.0
2008-07-29 12:25:00,1.023,1.0232,1.02295,1.02305,131600000.0
2008-07-29 12:26:00,1.023,1.023,1.023,1.023,11100000.0
2008-07-29 12:27:00,1.023,1.023,1.023,1.023,15500000.0
2008-07-29 12:28:00,1.023,1.02305,1.023,1.02305,30700000.0
2008-07-29 12:29:00,1.02305,1.02305,1.02305,1.02305,17600000.0
2008-07-29 12:30:00,1.02305,1.02305,1.023,1.02305,54100000.0
2008-07-29 12:31:00,1.02305,1.0231,1.02295,1.0231,75400000.0
2008-07-29 12:32:00,1.0231,1.0231,1.023,1.02305,20700000.0
2008-07-29 12:33:00,1.02305,1.0231,1.02285,1.0229,295900000.0
2008-07-29 12:34:00,1.0229,1.02295,1.0228,1.0229,197300000.0
2008-07-29 12:35:00,1.0229,1.023,1.0228,1.023,173799999.0
2008-07-29 12:36:00,1.023,1.023,1.0227,1.0229,278200000.0
2008-07-29 12:37:00,1.0229,1.0231,1.02285,1.0229,149600000.0
2008-07-29 12:38:00,1.0229,1.0231,1.0229,1.0231,58500000.0
2008-07-29 12:39:00,1.02305,1.02315,1.02295,1.02315,60900000.0
2008-07-29 12:40:00,1.02315,1.0232,1.023,1.02315,129300000.0
2008-07-29 12:41:00,1.02315,1.0232,1.023,1.023,124600000.0
2008-07-29 12:42:00,1.023,1.02305,1.023,1.02305,20900000.0
2008-07-29 12:43:00,1.02305,1.0232,1.02305,1.0231,127400000.0
2008-07-29 12:44:00,1.0231,1.0232,1.02305,1.02305,124900000.0
2008-07-29 12:45:00,1.0231,1.0232,1.02305,1.02305,87000000.0
2008-07-29 12:46:00,1.0231,1.02315,1.0231,1.0231,63300000.0
2008-07-29 12:47:00,1.0231,1.0232,1.0231,1.02315,105200000.0
2008-07-29 12:48:00,1.0232,1.0232,1.0232,1.0232,12400000.0
2008-07-29 12:49:00,1.0232,1.0232,1.0231,1.0231,54700000.0
2008-07-29 12:50:00,1.0231,1.0231,1.0231,1.0231,111300000.0
2008-07-29 12:51:00,1.02315,1.0233,1.02315,1.0232,90800000.0
2008-07-29 12:52:00,1.02325,1.0236,1.0232,1.0235,134000000.0
2008-07-29 12:53:00,1.0235,1.0241,1.0235,1.0239,385000000.0
2008-07-29 12:54:00,1.02395,1.02415,1.02385,1.02395,354900000.0
2008-07-29 12:55:00,1.02395,1.0241,1.02385,1.0239,200100000.0
2008-07-29 12:56:00,1.0239,1.02405,1.02375,1.0238,316100000.0
2008-07-29 12:57:00,1.0238,1.024,1.0238,1.0239,276300000.0
2008-07-29 12:58:00,1.0239,1.0241,1.0239,1.02405,84700000.0
2008-07-29 12:59:00,1.024,1.0242,1.0239,1.02415,364900000.0
2008-07-29 13:00:00,1.02415,1.0243,1.024,1.024,173200000.0
2008-07-29 13:01:00,1.024,1.0242,1.024,1.0241,284100000.0
2008-07-29 13:02:00,1.0241,1.02425,1.024,1.0241,187500000.0
2008-07-29 13:03:00,1.0241,1.02415,1.02405,1.0241,267800000.0
2008-07-29 13:04:00,1.0241,1.02415,1.02405,1.0241,121500000.0
2008-07-29 13:05:00,1.0241,1.02415,1.0241,1.0241,63400000.0
2008-07-29 13:06:00,1.0241,1.02415,1.0241,1.02415,45200000.0
2008-07-29 13:07:00,1.0237,1.02425,1.0237,1.02415,409400000.0
2008-07-29 13:08:00,1.0241,1.0245,1.0241,1.02445,151200000.0
2008-07-29 13:09:00,1.02445,1.0245,1.0243,1.0243,296900000.0
2008-07-29 13:10:00,1.0243,1.0245,1.0243,1.02445,236300000.0
2008-07-29 13:11:00,1.0245,1.0247,1.0243,1.0244,236500000.0
2008-07-29 13:12:00,1.02435,1.0245,1.02435,1.0245,105300000.0
2008-07-29 13:13:00,1.0245,1.02495,1.0245,1.02495,368000002.0
2008-07-29 13:14:00,1.02495,1.0252,1.02495,1.0251,550799999.0
2008-07-29 13:15:00,1.0251,1.0251,1.02485,1.025,187900000.0
2008-07-29 13:16:00,1.025,1.0251,1.0246,1.0249,98200000.0
2008-07-29 13:17:00,1.02485,1.0252,1.02485,1.025,147500000.0
2008-07-29 13:18:00,1.02505,1.0253,1.025,1.02515,159100000.0
2008-07-29 13:19:00,1.02515,1.0252,1.0242,1.02425,348000000.0
2008-07-29 13:20:00,1.02425,1.0247,1.02425,1.0246,328300000.0
2008-07-29 13:21:00,1.0246,1.02465,1.0244,1.0244,173000000.0
2008-07-29 13:22:00,1.02445,1.0249,1.02445,1.0248,294800000.0
2008-07-29 13:23:00,1.0248,1.0249,1.0246,1.0246,120600000.0
2008-07-29 13:24:00,1.0246,1.0249,1.0246,1.0247,153000000.0
2008-07-29 13:25:00,1.0247,1.0249,1.02465,1.02465,87300000.0
2008-07-29 13:26:00,1.02465,1.0248,1.0246,1.0248,52900000.0
2008-07-29 13:27:00,1.0247,1.0247,1.0245,1.02455,403000000.0
2008-07-29 13:28:00,1.02455,1.0246,1.0244,1.0244,48400000.0
2008-07-29 13:29:00,1.0244,1.02445,1.0242,1.02425,220800000.0
2008-07-29 13:30:00,1.02425,1.0245,1.02425,1.0245,253500001.0
2008-07-29 13:31:00,1.0245,1.02455,1.02435,1.02445,142900000.0
2008-07-29 13:32:00,1.0244,1.0245,1.0244,1.02445,21300000.0
2008-07-29 13:33:00,1.02445,1.02455,1.0243,1.0244,127000000.0
2008-07-29 13:34:00,1.02435,1.02435,1.0242,1.02425,82600000.0
2008-07-29 13:35:00,1.02425,1.02425,1.0241,1.0242,219399999.0
2008-07-29 13:36:00,1.0242,1.0243,1.0242,1.0242,150700000.0
2008-07-29 13:37:00,1.02425,1.02425,1.0242,1.0242,33400000.0
2008-07-29 13:38:00,1.0244,1.02445,1.02425,1.02425,23000000.0
2008-07-29 13:39:00,1.02425,1.02435,1.0242,1.02425,85700000.0
2008-07-29 13:40:00,1.02425,1.02435,1.02425,1.0243,37000000.0
2008-07-29 13:41:00,1.0243,1.0244,1.02425,1.0243,101900000.0
2008-07-29 13:42:00,1.0243,1.0243,1.02405,1.0241,113000000.0
2008-07-29 13:43:00,1.0241,1.0242,1.024,1.024,147700000.0
2008-07-29 13:44:00,1.02395,1.024,1.0236,1.0237,197600000.0
2008-07-29 13:45:00,1.0237,1.02375,1.02365,1.02375,44000000.0
2008-07-29 13:46:00,1.02375,1.0238,1.02355,1.02365,69600000.0
2008-07-29 13:47:00,1.02365,1.02375,1.0236,1.02375,269000000.0
2008-07-29 13:48:00,1.02375,1.024,1.02375,1.02385,90000000.0
2008-07-29 13:49:00,1.02385,1.0241,1.02385,1.0241,92300000.0
2008-07-29 13:50:00,1.0241,1.0242,1.0241,1.0242,26500000.0
2008-07-29 13:51:00,1.02425,1.02445,1.02425,1.0244,95600000.0
2008-07-29 13:52:00,1.0244,1.0245,1.0243,1.02445,231400000.0
2008-07-29 13:53:00,1.02445,1.02455,1.02415,1.02425,171400000.0
2008-07-29 13:54:00,1.0242,1.02425,1.0238,1.02405,307000000.0
2008-07-29 13:55:00,1.02405,1.02405,1.02375,1.0238,246000000.0
2008-07-29 13:56:00,1.0238,1.0239,1.02365,1.0239,59300000.0
2008-07-29 13:57:00,1.0239,1.0239,1.0237,1.0237,190100000.0
2008-07-29 13:58:00,1.0237,1.0237,1.0236,1.0236,118700000.0
2008-07-29 13:59:00,1.0236,1.0237,1.02355,1.02355,69700000.0
2008-07-29 14:00:00,1.02355,1.02355,1.02345,1.02345,105400000.0
2008-07-29 14:01:00,1.0235,1.0235,1.0234,1.0235,49700000.0
2008-07-29 14:02:00,1.0235,1.0236,1.0234,1.0235,64800000.0
2008-07-29 14:03:00,1.0235,1.0237,1.0235,1.0237,110400000.0
2008-07-29 14:04:00,1.0237,1.0239,1.0237,1.0239,98500000.0
2008-07-29 14:05:00,1.0239,1.02405,1.0238,1.02405,225300000.0
2008-07-29 14:06:00,1.02405,1.0243,1.02405,1.0242,282400000.0
2008-07-29 14:07:00,1.0242,1.0243,1.02415,1.0242,247600000.0
2008-07-29 14:08:00,1.0241,1.0241,1.02395,1.02395,92000000.0
2008-07-29 14:09:00,1.02395,1.0241,1.0238,1.0241,301100000.0
2008-07-29 14:10:00,1.02415,1.0242,1.024,1.0242,168500000.0
2008-07-29 14:11:00,1.0242,1.02425,1.0242,1.0242,172500000.0
2008-07-29 14:12:00,1.0242,1.02425,1.0242,1.0242,100600000.0
2008-07-29 14:13:00,1.0242,1.02425,1.02405,1.02405,114700000.0
2008-07-29 14:14:00,1.02405,1.0242,1.024,1.0242,132500000.0
2008-07-29 14:15:00,1.0242,1.02425,1.0242,1.0242,165200004.0
2008-07-29 14:16:00,1.0242,1.0244,1.0242,1.0243,158100000.0
2008-07-29 14:17:00,1.02435,1.0248,1.02435,1.0247,214500000.0
2008-07-29 14:18:00,1.0247,1.0247,1.02445,1.02465,224900000.0
2008-07-29 14:19:00,1.0246,1.02475,1.0246,1.02475,53500000.0
2008-07-29 14:20:00,1.02475,1.0249,1.02465,1.0247,260200000.0
2008-07-29 14:21:00,1.0247,1.0248,1.0247,1.0247,388400000.0
2008-07-29 14:22:00,1.0247,1.0248,1.0246,1.0247,444100000.0
2008-07-29 14:23:00,1.0247,1.0249,1.0247,1.0248,119400000.0
2008-07-29 14:24:00,1.02465,1.02465,1.0246,1.0246,206800000.0
2008-07-29 14:25:00,1.0246,1.0247,1.02445,1.0247,476400000.0
2008-07-29 14:26:00,1.02455,1.0247,1.02435,1.02435,279500000.0
2008-07-29 14:27:00,1.02425,1.0245,1.02425,1.0243,96700000.0
2008-07-29 14:28:00,1.02425,1.0243,1.02385,1.02385,278500000.0
2008-07-29 14:29:00,1.02385,1.02405,1.0238,1.02395,141800000.0
2008-07-29 14:30:00,1.024,1.0242,1.0238,1.02385,154800000.0
2008-07-29 14:31:00,1.02385,1.02405,1.02325,1.0234,470100000.0
2008-07-29 14:32:00,1.0234,1.0236,1.02195,1.02285,359599998.0
2008-07-29 14:33:00,1.0228,1.02335,1.0225,1.02315,533500000.0
2008-07-29 14:34:00,1.0234,1.02375,1.02335,1.02355,196200000.0
2008-07-29 14:35:00,1.0236,1.0239,1.0236,1.02385,164700000.0
2008-07-29 14:36:00,1.02385,1.024,1.0238,1.02385,114000000.0
2008-07-29 14:37:00,1.0239,1.02395,1.02345,1.0235,213000000.0
2008-07-29 14:38:00,1.0235,1.02375,1.02345,1.0237,202800000.0
2008-07-29 14:39:00,1.02365,1.0237,1.0236,1.02365,97700000.0
2008-07-29 14:40:00,1.02365,1.02375,1.02365,1.02375,45100000.0
2008-07-29 14:41:00,1.02375,1.02375,1.02365,1.02375,157000000.0
2008-07-29 14:42:00,1.02375,1.02375,1.0236,1.02365,274100000.0
2008-07-29 14:43:00,1.02365,1.02365,1.0236,1.0236,105800000.0
2008-07-29 14:44:00,1.0236,1.024,1.0236,1.024,137100000.0
2008-07-29 14:45:00,1.024,1.0241,1.0238,1.0241,221700000.0
2008-07-29 14:46:00,1.024,1.0241,1.0239,1.024,136800000.0
2008-07-29 14:47:00,1.024,1.024,1.0237,1.02375,91900000.0
2008-07-29 14:48:00,1.02375,1.0238,1.02365,1.02375,155800000.0
2008-07-29 14:49:00,1.02375,1.02395,1.02375,1.02385,119600000.0
2008-07-29 14:50:00,1.0239,1.02395,1.0239,1.0239,100600000.0
2008-07-29 14:51:00,1.02395,1.024,1.0233,1.0235,159900001.0
2008-07-29 14:52:00,1.0235,1.0235,1.0228,1.0228,424400000.0
2008-07-29 14:53:00,1.0228,1.02325,1.0228,1.0231,232500000.0
2008-07-29 14:54:00,1.0231,1.0232,1.023,1.02315,196500000.0
2008-07-29 14:55:00,1.02315,1.0235,1.02315,1.02335,161400000.0
2008-07-29 14:56:00,1.0233,1.0235,1.0232,1.0234,118500000.0
2008-07-29 14:57:00,1.0234,1.0234,1.0227,1.0227,149400000.0
2008-07-29 14:58:00,1.02265,1.0229,1.0225,1.0227,260300000.0
2008-07-29 14:59:00,1.0227,1.0228,1.0225,1.02275,254900000.0
2008-07-29 15:00:00,1.02285,1.0231,1.02285,1.023,176500000.0
2008-07-29 15:01:00,1.023,1.0231,1.0227,1.0231,110800000.0
2008-07-29 15:02:00,1.0231,1.0231,1.0226,1.0227,240800000.0
2008-07-29 15:03:00,1.0227,1.0231,1.0227,1.023,325300000.0
2008-07-29 15:04:00,1.023,1.023,1.0227,1.0228,97000000.0
2008-07-29 15:05:00,1.02275,1.0229,1.0226,1.02275,288300000.0
2008-07-29 15:06:00,1.02275,1.02295,1.0227,1.0228,128400000.0
2008-07-29 15:07:00,1.0228,1.02325,1.0228,1.0231,284500000.0
2008-07-29 15:08:00,1.0231,1.0233,1.02275,1.02275,360800000.0
2008-07-29 15:09:00,1.02275,1.0229,1.02275,1.0228,205600000.0
2008-07-29 15:10:00,1.0228,1.023,1.0225,1.02285,327200000.0
2008-07-29 15:11:00,1.02285,1.0231,1.0228,1.0231,100200000.0
2008-07-29 15:12:00,1.0231,1.0231,1.0231,1.0231,31800000.0
2008-07-29 15:13:00,1.0231,1.0231,1.02275,1.0228,87600000.0
2008-07-29 15:14:00,1.0228,1.0228,1.0228,1.0228,75500000.0
2008-07-29 15:15:00,1.0228,1.0228,1.02275,1.0228,64500000.0
2008-07-29 15:16:00,1.0228,1.0228,1.02275,1.0228,53100000.0
2008-07-29 15:17:00,1.0228,1.02285,1.0225,1.0226,218800000.0
2008-07-29 15:18:00,1.0226,1.0228,1.0225,1.0225,189000000.0
2008-07-29 15:19:00,1.0225,1.0226,1.0225,1.0226,64500000.0
2008-07-29 15:20:00,1.0226,1.0226,1.0226,1.0226,7900000.0
2008-07-29 15:21:00,1.0226,1.0226,1.0226,1.0226,24200000.0
2008-07-29 15:22:00,1.0226,1.0228,1.0225,1.0228,113000000.0
2008-07-29 15:23:00,1.0228,1.0228,1.0227,1.0227,86600000.0
2008-07-29 15:24:00,1.0227,1.0228,1.0227,1.0228,63400000.0
2008-07-29 15:25:00,1.0228,1.0231,1.0228,1.0229,97900000.0
2008-07-29 15:26:00,1.0231,1.0231,1.0231,1.0231,19300000.0
2008-07-29 15:27:00,1.0231,1.0232,1.0231,1.0232,29200000.0
2008-07-29 15:28:00,1.0232,1.0232,1.0231,1.0231,104699999.0
2008-07-29 15:29:00,1.0231,1.0233,1.02305,1.0233,131000000.0
2008-07-29 15:30:00,1.0233,1.0233,1.0232,1.0232,25200000.0
2008-07-29 15:31:00,1.0232,1.0233,1.0232,1.0233,21300000.0
2008-07-29 15:32:00,1.0233,1.0233,1.0231,1.0233,178200000.0
2008-07-29 15:33:00,1.0233,1.02355,1.0233,1.0235,112900000.0
2008-07-29 15:34:00,1.0235,1.0235,1.0235,1.0235,56200000.0
2008-07-29 15:35:00,1.0235,1.0235,1.0235,1.0235,23000000.0
2008-07-29 15:36:00,1.0235,1.0235,1.0234,1.0235,179000000.0
2008-07-29 15:37:00,1.0235,1.0237,1.0235,1.0237,179600000.0
2008-07-29 15:38:00,1.0237,1.0239,1.0237,1.0239,180200000.0
2008-07-29 15:39:00,1.0239,1.024,1.0239,1.0239,91700000.0
2008-07-29 15:40:00,1.0239,1.0239,1.0236,1.0238,245900000.0
2008-07-29 15:41:00,1.0238,1.0239,1.0236,1.0236,299400001.0
2008-07-29 15:42:00,1.0237,1.024,1.0236,1.024,378399998.0
2008-07-29 15:43:00,1.024,1.02415,1.024,1.0241,93200000.0
2008-07-29 15:44:00,1.0241,1.0241,1.0239,1.0239,133400000.0
2008-07-29 15:45:00,1.0239,1.0241,1.0239,1.024,144700000.0
2008-07-29 15:46:00,1.024,1.0242,1.024,1.0242,92100000.0
2008-07-29 15:47:00,1.0242,1.0242,1.0241,1.0241,84000000.0
2008-07-29 15:48:00,1.0241,1.0243,1.0239,1.0239,195700000.0
2008-07-29 15:49:00,1.02395,1.0244,1.02395,1.0244,94300000.0
2008-07-29 15:50:00,1.0244,1.0246,1.0242,1.02425,283600000.0
2008-07-29 15:51:00,1.0243,1.02435,1.0242,1.0243,214000000.0
2008-07-29 15:52:00,1.02425,1.02445,1.0242,1.0244,293300000.0
2008-07-29 15:53:00,1.0244,1.0245,1.0242,1.0242,154700000.0
2008-07-29 15:54:00,1.0242,1.0243,1.0241,1.0242,226900000.0
2008-07-29 15:55:00,1.0242,1.0243,1.0241,1.0243,100700000.0
2008-07-29 15:56:00,1.02435,1.02435,1.0242,1.0242,20100000.0
2008-07-29 15:57:00,1.0242,1.0243,1.0242,1.0242,106300000.0
2008-07-29 15:58:00,1.0241,1.0242,1.024,1.0241,68600000.0
2008-07-29 15:59:00,1.02415,1.0244,1.024,1.0244,65800000.0
2008-07-29 16:00:00,1.0244,1.02515,1.0244,1.0249,599099994.0
2008-07-29 16:01:00,1.0249,1.0252,1.0247,1.025,450100000.0
2008-07-29 16:02:00,1.025,1.0251,1.0245,1.0246,341800000.0
2008-07-29 16:03:00,1.0246,1.0248,1.02455,1.0248,297900000.0
2008-07-29 16:04:00,1.0249,1.0253,1.0247,1.0251,179700000.0
2008-07-29 16:05:00,1.0251,1.0253,1.0247,1.0251,332800000.0
2008-07-29 16:06:00,1.0252,1.0257,1.0252,1.0257,379999998.0
2008-07-29 16:07:00,1.0257,1.0259,1.0256,1.0258,345000000.0
2008-07-29 16:08:00,1.0258,1.0265,1.0257,1.0263,428100000.0
2008-07-29 16:09:00,1.0263,1.0264,1.0255,1.0255,323700000.0
2008-07-29 16:10:00,1.02555,1.0256,1.02505,1.02505,381500000.0
2008-07-29 16:11:00,1.02505,1.0259,1.025,1.0259,575300000.0
2008-07-29 16:12:00,1.026,1.0264,1.0259,1.0263,463500001.0
2008-07-29 16:13:00,1.0264,1.0268,1.0262,1.0262,365600000.0
2008-07-29 16:14:00,1.0262,1.0264,1.02595,1.0262,240300002.0
2008-07-29 16:15:00,1.0261,1.0264,1.0259,1.0261,383999999.0
2008-07-29 16:16:00,1.0261,1.0266,1.026,1.02655,366100000.0
2008-07-29 16:17:00,1.02655,1.02655,1.0262,1.0263,196800000.0
2008-07-29 16:18:00,1.0263,1.0263,1.0262,1.02625,117200000.0
2008-07-29 16:19:00,1.0262,1.0267,1.0262,1.0267,331900000.0
2008-07-29 16:20:00,1.0267,1.0268,1.02655,1.0267,323100000.0
2008-07-29 16:21:00,1.0267,1.0267,1.0262,1.0263,152000000.0
2008-07-29 16:22:00,1.0263,1.0269,1.0263,1.0268,306500000.0
2008-07-29 16:23:00,1.0268,1.0268,1.02665,1.0267,156200000.0
2008-07-29 16:24:00,1.0268,1.027,1.02665,1.0267,402200000.0
2008-07-29 16:25:00,1.0267,1.0268,1.0267,1.0267,239900000.0
2008-07-29 16:26:00,1.0268,1.0268,1.0266,1.0266,110400000.0
2008-07-29 16:27:00,1.0267,1.0269,1.0265,1.0265,84400000.0
2008-07-29 16:28:00,1.0265,1.0266,1.0264,1.02645,131000000.0
2008-07-29 16:29:00,1.0265,1.0266,1.02645,1.0265,95700000.0
2008-07-29 16:30:00,1.0264,1.0265,1.0261,1.0262,191000000.0
2008-07-29 16:31:00,1.0262,1.0263,1.0261,1.0261,109800000.0
2008-07-29 16:32:00,1.0261,1.0261,1.02605,1.0261,76800000.0
2008-07-29 16:33:00,1.0261,1.0262,1.0261,1.0261,84000000.0
2008-07-29 16:34:00,1.0261,1.0262,1.0261,1.0262,64500000.0
2008-07-29 16:35:00,1.0262,1.0262,1.026,1.026,137700000.0
2008-07-29 16:36:00,1.026,1.0265,1.0259,1.02635,226700000.0
2008-07-29 16:37:00,1.02635,1.0266,1.02625,1.0263,155300000.0
2008-07-29 16:38:00,1.0263,1.027,1.0263,1.0268,369400002.0
2008-07-29 16:39:00,1.0269,1.0269,1.0263,1.0263,273800000.0
2008-07-29 16:40:00,1.0263,1.0268,1.0263,1.0267,356000000.0
2008-07-29 16:41:00,1.0267,1.0267,1.0264,1.0264,173600000.0
2008-07-29 16:42:00,1.02645,1.0265,1.0262,1.0262,129900000.0
2008-07-29 16:43:00,1.0262,1.0263,1.0261,1.0263,207400000.0
2008-07-29 16:44:00,1.0263,1.0264,1.02615,1.0264,131800000.0
2008-07-29 16:45:00,1.02635,1.0267,1.0263,1.0267,144800000.0
2008-07-29 16:46:00,1.02675,1.0268,1.02675,1.0268,128300000.0
2008-07-29 16:47:00,1.0268,1.0269,1.0265,1.02655,172000000.0
2008-07-29 16:48:00,1.0267,1.0268,1.02645,1.0265,139600000.0
2008-07-29 16:49:00,1.0265,1.0266,1.0265,1.0266,68300000.0
2008-07-29 16:50:00,1.0266,1.0267,1.0265,1.0267,161900000.0
2008-07-29 16:51:00,1.0267,1.0267,1.0266,1.0267,103500000.0
2008-07-29 16:52:00,1.02665,1.0268,1.02665,1.0267,41800000.0
2008-07-29 16:53:00,1.0267,1.0268,1.02665,1.02665,92600000.0
2008-07-29 16:54:00,1.0267,1.0268,1.02665,1.0268,116800000.0
2008-07-29 16:55:00,1.0268,1.027,1.0268,1.0269,184200000.0
2008-07-29 16:56:00,1.0269,1.027,1.0267,1.0267,325000000.0
2008-07-29 16:57:00,1.0267,1.0268,1.02655,1.0267,303100000.0
2008-07-29 16:58:00,1.0267,1.0268,1.0267,1.0268,196300000.0
2008-07-29 16:59:00,1.0269,1.0271,1.0269,1.0271,569800000.0
2008-07-29 17:00:00,1.0271,1.0272,1.02675,1.0268,327600000.0
2008-07-29 17:01:00,1.0268,1.0268,1.0268,1.0268,49500000.0
2008-07-29 17:02:00,1.02675,1.0268,1.0267,1.0267,88900000.0
2008-07-29 17:03:00,1.0267,1.0267,1.0266,1.0267,336700000.0
2008-07-29 17:04:00,1.0267,1.0267,1.0265,1.0265,122100000.0
2008-07-29 17:05:00,1.02645,1.02655,1.02645,1.0265,93800000.0
2008-07-29 17:06:00,1.0265,1.02655,1.02645,1.02645,35000000.0
2008-07-29 17:07:00,1.02645,1.02645,1.0263,1.0264,82100000.0
2008-07-29 17:08:00,1.0264,1.02655,1.0264,1.0265,87800000.0
2008-07-29 17:09:00,1.02655,1.0267,1.0265,1.0267,248900000.0
2008-07-29 17:10:00,1.0267,1.0267,1.0267,1.0267,75300000.0
2008-07-29 17:11:00,1.0267,1.0267,1.0267,1.0267,112900000.0
2008-07-29 17:12:00,1.0267,1.0267,1.0266,1.0266,55600000.0
2008-07-29 17:13:00,1.0266,1.02665,1.0265,1.0265,281100000.0
2008-07-29 17:14:00,1.0265,1.0266,1.0265,1.0266,67800000.0
2008-07-29 17:15:00,1.0266,1.0267,1.02655,1.02655,170600000.0
2008-07-29 17:16:00,1.0265,1.027,1.0265,1.0268,200100000.0
2008-07-29 17:17:00,1.02685,1.0269,1.02665,1.0267,252100000.0
2008-07-29 17:18:00,1.0267,1.0273,1.0266,1.0269,446500000.0
2008-07-29 17:19:00,1.0269,1.0271,1.02685,1.027,179100000.0
2008-07-29 17:20:00,1.027,1.027,1.0269,1.0269,116200000.0
2008-07-29 17:21:00,1.027,1.027,1.0267,1.0269,158500000.0
2008-07-29 17:22:00,1.0269,1.027,1.0269,1.0269,168000000.0
2008-07-29 17:23:00,1.02695,1.027,1.02695,1.027,74100000.0
2008-07-29 17:24:00,1.027,1.027,1.0269,1.0269,210800000.0
2008-07-29 17:25:00,1.0269,1.0269,1.0268,1.0268,193900000.0
2008-07-29 17:26:00,1.0268,1.0268,1.0266,1.0266,133300000.0
2008-07-29 17:27:00,1.0266,1.0266,1.0265,1.0265,73400000.0
2008-07-29 17:28:00,1.0265,1.0265,1.0264,1.0264,99300000.0
2008-07-29 17:29:00,1.0264,1.0265,1.0263,1.0263,133800000.0
2008-07-29 17:30:00,1.0263,1.0263,1.02625,1.0263,76400000.0
2008-07-29 17:31:00,1.0263,1.0264,1.02625,1.0263,126400000.0
2008-07-29 17:32:00,1.0263,1.0264,1.0263,1.02635,44100000.0
2008-07-29 17:33:00,1.02635,1.0264,1.02635,1.0264,38000000.0
2008-07-29 17:34:00,1.0264,1.0267,1.0264,1.0267,262500000.0
2008-07-29 17:35:00,1.0267,1.0267,1.0265,1.0265,222100000.0
2008-07-29 17:36:00,1.0267,1.0267,1.0264,1.0265,59800000.0
2008-07-29 17:37:00,1.0265,1.0265,1.0265,1.0265,76100000.0
2008-07-29 17:38:00,1.0265,1.0265,1.0264,1.0265,54300000.0
2008-07-29 17:39:00,1.0265,1.0268,1.02635,1.0268,150500000.0
2008-07-29 17:40:00,1.0268,1.0268,1.02655,1.02655,250600000.0
2008-07-29 17:41:00,1.02655,1.0266,1.02655,1.02655,161000000.0
2008-07-29 17:42:00,1.02655,1.02655,1.0265,1.02655,54400000.0
2008-07-29 17:43:00,1.02655,1.0266,1.0264,1.0266,245800000.0
2008-07-29 17:44:00,1.0266,1.0266,1.0265,1.0265,122900000.0
2008-07-29 17:45:00,1.0265,1.0265,1.02645,1.0265,35300000.0
2008-07-29 17:46:00,1.0265,1.0266,1.02645,1.0265,159700000.0
2008-07-29 17:47:00,1.02655,1.0266,1.0263,1.0263,265000000.0
2008-07-29 17:48:00,1.02635,1.02635,1.0262,1.02625,151000000.0
2008-07-29 17:49:00,1.02625,1.027,1.02625,1.0269,226500000.0
2008-07-29 17:50:00,1.0269,1.0269,1.0264,1.0265,254700000.0
2008-07-29 17:51:00,1.02655,1.0266,1.0264,1.0265,385600000.0
2008-07-29 17:52:00,1.0265,1.0269,1.0265,1.0269,329200000.0
2008-07-29 17:53:00,1.0269,1.0269,1.0266,1.0266,103300000.0
2008-07-29 17:54:00,1.0266,1.0266,1.02625,1.0263,102900000.0
2008-07-29 17:55:00,1.02635,1.0264,1.02635,1.0264,20600000.0
2008-07-29 17:56:00,1.0264,1.0264,1.0262,1.02625,99600000.0
2008-07-29 17:57:00,1.02625,1.0264,1.02625,1.0264,120300000.0
2008-07-29 17:58:00,1.0264,1.0264,1.02605,1.0262,218499999.0
2008-07-29 17:59:00,1.0262,1.0262,1.026,1.026,291400000.0
2008-07-29 18:00:00,1.026,1.02605,1.02595,1.026,82000000.0
2008-07-29 18:01:00,1.026,1.02605,1.026,1.026,101900000.0
2008-07-29 18:02:00,1.026,1.0261,1.026,1.0261,188800000.0
2008-07-29 18:03:00,1.0261,1.0262,1.0261,1.0262,150400000.0
2008-07-29 18:04:00,1.0262,1.0263,1.0261,1.0261,223900000.0
2008-07-29 18:05:00,1.0261,1.0261,1.0261,1.0261,58100000.0
2008-07-29 18:06:00,1.0261,1.0262,1.026,1.026,73600000.0
2008-07-29 18:07:00,1.026,1.0261,1.026,1.026,75400000.0
2008-07-29 18:08:00,1.026,1.02635,1.026,1.02635,206200000.0
2008-07-29 18:09:00,1.0263,1.02635,1.0262,1.0263,198800000.0
2008-07-29 18:10:00,1.0263,1.0264,1.02605,1.0261,292200000.0
2008-07-29 18:11:00,1.0261,1.0262,1.0259,1.0262,238099999.0
2008-07-29 18:12:00,1.0262,1.0263,1.0262,1.0263,19200000.0
2008-07-29 18:13:00,1.0263,1.0264,1.0263,1.0264,8000000.0
2008-07-29 18:14:00,1.0264,1.0266,1.0264,1.0266,108100000.0
2008-07-29 18:15:00,1.0266,1.02665,1.0265,1.0266,73000000.0
2008-07-29 18:16:00,1.0266,1.0266,1.0262,1.0262,236400000.0
2008-07-29 18:17:00,1.0262,1.02635,1.0262,1.0262,101200000.0
2008-07-29 18:18:00,1.0262,1.0263,1.026,1.026,135200000.0
2008-07-29 18:19:00,1.026,1.0262,1.0258,1.0259,185700000.0
2008-07-29 18:20:00,1.0259,1.0259,1.0258,1.02585,97600000.0
2008-07-29 18:21:00,1.0259,1.02605,1.02575,1.0259,74900000.0
2008-07-29 18:22:00,1.0259,1.0259,1.0258,1.0258,29600000.0
2008-07-29 18:23:00,1.0258,1.0259,1.02575,1.02575,71100000.0
2008-07-29 18:24:00,1.0258,1.0258,1.0257,1.02575,34100000.0
2008-07-29 18:25:00,1.0258,1.0258,1.02565,1.02565,75000000.0
2008-07-29 18:26:00,1.0256,1.0257,1.02555,1.0256,85300000.0
2008-07-29 18:27:00,1.0256,1.02565,1.0255,1.0256,113900000.0
2008-07-29 18:28:00,1.0256,1.0256,1.0256,1.0256,14200000.0
2008-07-29 18:29:00,1.0256,1.0258,1.0256,1.0258,87500000.0
2008-07-29 18:30:00,1.0258,1.0259,1.0258,1.0259,24400000.0
2008-07-29 18:31:00,1.0259,1.026,1.0259,1.026,13500000.0
2008-07-29 18:32:00,1.0259,1.026,1.0259,1.0259,44700000.0
2008-07-29 18:33:00,1.0258,1.0258,1.0257,1.0257,63700000.0
2008-07-29 18:34:00,1.0257,1.0257,1.0257,1.0257,45200000.0
2008-07-29 18:35:00,1.0257,1.0258,1.0257,1.0257,58200000.0
2008-07-29 18:36:00,1.0257,1.0258,1.0257,1.0258,55500000.0
2008-07-29 18:37:00,1.0257,1.0258,1.0257,1.0257,40200000.0
2008-07-29 18:38:00,1.0257,1.0257,1.0257,1.0257,30100000.0
2008-07-29 18:39:00,1.0257,1.0258,1.0257,1.0257,47900000.0
2008-07-29 18:40:00,1.0257,1.0257,1.0257,1.0257,10900000.0
2008-07-29 18:41:00,1.0257,1.0257,1.0256,1.0256,26600000.0
2008-07-29 18:42:00,1.0256,1.0257,1.0256,1.0257,8900000.0
2008-07-29 18:43:00,1.0257,1.0257,1.0256,1.0256,24800000.0
2008-07-29 18:44:00,1.0256,1.0256,1.0256,1.0256,26000000.0
2008-07-29 18:45:00,1.0257,1.0257,1.0256,1.0256,15700000.0
2008-07-29 18:46:00,1.0256,1.0257,1.0256,1.0257,17200000.0
2008-07-29 18:47:00,1.0257,1.0257,1.0257,1.0257,24500000.0
2008-07-29 18:48:00,1.0258,1.026,1.0257,1.026,49600000.0
2008-07-29 18:49:00,1.026,1.026,1.02585,1.0259,97800000.0
2008-07-29 18:50:00,1.0259,1.0259,1.0257,1.0257,66500000.0
2008-07-29 18:51:00,1.0257,1.0259,1.0257,1.0258,87300000.0
2008-07-29 18:52:00,1.0258,1.0258,1.0257,1.0257,72400000.0
2008-07-29 18:53:00,1.0257,1.0259,1.02565,1.0257,85600000.0
2008-07-29 18:54:00,1.0257,1.0258,1.0257,1.0258,62200000.0
2008-07-29 18:55:00,1.0257,1.0258,1.0257,1.0257,24100000.0
2008-07-29 18:56:00,1.02565,1.02565,1.0255,1.0255,44500000.0
2008-07-29 18:57:00,1.0255,1.0255,1.0255,1.0255,16500000.0
2008-07-29 18:58:00,1.0255,1.02555,1.0255,1.0255,27000000.0
2008-07-29 18:59:00,1.0254,1.0254,1.0254,1.0254,20600000.0
2008-07-29 19:00:00,1.0254,1.0256,1.0252,1.0252,111400000.0
2008-07-29 19:01:00,1.0252,1.0254,1.0252,1.0253,63400000.0
2008-07-29 19:02:00,1.0253,1.0253,1.02525,1.0253,24300000.0
2008-07-29 19:03:00,1.0253,1.0254,1.0253,1.0254,9100000.0
2008-07-29 19:04:00,1.0254,1.0255,1.0254,1.0254,11500000.0
2008-07-29 19:05:00,1.0254,1.0254,1.0252,1.0253,72100000.0
2008-07-29 19:06:00,1.02485,1.02503,1.02485,1.02493,40700000.0
2008-07-29 19:07:00,1.0252,1.0255,1.02515,1.0252,93700000.0
2008-07-29 19:08:00,1.02515,1.0252,1.0251,1.0252,100400000.0
2008-07-29 19:09:00,1.0252,1.02525,1.0252,1.02525,36600000.0
2008-07-29 19:10:00,1.02525,1.0253,1.0252,1.0253,153400000.0
2008-07-29 19:11:00,1.0253,1.0254,1.0252,1.0252,68200000.0
2008-07-29 19:12:00,1.0252,1.0253,1.0252,1.0252,92800000.0
2008-07-29 19:13:00,1.0252,1.0253,1.0252,1.0253,28800000.0
2008-07-29 19:14:00,1.0253,1.0253,1.025,1.0251,59500000.0
2008-07-29 19:15:00,1.0251,1.02515,1.0251,1.02515,73100000.0
2008-07-29 19:16:00,1.02515,1.02525,1.0251,1.02525,89900000.0
2008-07-29 19:17:00,1.02525,1.02525,1.02525,1.02525,3000000.0
2008-07-29 19:18:00,1.02515,1.0253,1.02515,1.0252,60200000.0
2008-07-29 19:19:00,1.0253,1.0254,1.0252,1.0253,75600000.0
2008-07-29 19:20:00,1.0253,1.0253,1.02515,1.0252,93000000.0
2008-07-29 19:21:00,1.02525,1.02525,1.0252,1.0252,17600000.0
2008-07-29 19:22:00,1.0252,1.0252,1.0252,1.0252,9100000.0
2008-07-29 19:23:00,1.02525,1.0253,1.0252,1.0253,47500000.0
2008-07-29 19:24:00,1.0253,1.0253,1.0253,1.0253,10100000.0
2008-07-29 19:25:00,1.02535,1.0254,1.0253,1.0254,12200000.0
2008-07-29 19:26:00,1.02498,1.02519,1.02497,1.02497,121500000.0
2008-07-29 19:27:00,1.0254,1.0254,1.0254,1.0254,5000000.0
2008-07-29 19:28:00,1.0254,1.02555,1.02535,1.0255,139800000.0
2008-07-29 19:29:00,1.0255,1.02555,1.0255,1.0255,59900000.0
2008-07-29 19:30:00,1.02555,1.02555,1.0253,1.0254,147300000.0
2008-07-29 19:31:00,1.0254,1.0254,1.0253,1.0253,78100000.0
2008-07-29 19:32:00,1.0253,1.0256,1.0253,1.02555,81000000.0
2008-07-29 19:33:00,1.0255,1.0257,1.0255,1.0256,95700000.0
2008-07-29 19:34:00,1.0256,1.0257,1.02535,1.02535,78300000.0
2008-07-29 19:35:00,1.0254,1.0255,1.0253,1.0253,111400000.0
2008-07-29 19:36:00,1.0253,1.0253,1.0252,1.0253,55600000.0
2008-07-29 19:37:00,1.0253,1.0253,1.0253,1.0253,2600000.0
2008-07-29 19:38:00,1.0253,1.02565,1.0253,1.02565,142600000.0
2008-07-29 19:39:00,1.0256,1.0259,1.0256,1.0258,168300000.0
2008-07-29 19:40:00,1.02585,1.026,1.0258,1.0258,200500000.0
2008-07-29 19:41:00,1.0258,1.02595,1.0258,1.02595,75900000.0
2008-07-29 19:42:00,1.02595,1.026,1.02595,1.026,37000000.0
2008-07-29 19:43:00,1.026,1.026,1.0257,1.0257,143000000.0
2008-07-29 19:44:00,1.02575,1.0259,1.02575,1.0258,117700000.0
2008-07-29 19:45:00,1.0258,1.0258,1.0255,1.0255,240600000.0
2008-07-29 19:46:00,1.0255,1.0255,1.0252,1.0252,54000000.0
2008-07-29 19:47:00,1.0252,1.0254,1.0252,1.0252,115200000.0
2008-07-29 19:48:00,1.0252,1.0253,1.0252,1.0253,68000000.0
2008-07-29 19:49:00,1.02545,1.02555,1.02535,1.02555,192200000.0
2008-07-29 19:50:00,1.02555,1.0256,1.0255,1.0255,91600000.0
2008-07-29 19:51:00,1.0255,1.0255,1.02545,1.0255,45300000.0
2008-07-29 19:52:00,1.0255,1.0255,1.0255,1.0255,68200000.0
2008-07-29 19:53:00,1.0255,1.0256,1.0255,1.0256,38500000.0
2008-07-29 19:54:00,1.0255,1.02555,1.0255,1.0255,46900000.0
2008-07-29 19:55:00,1.0255,1.0256,1.0255,1.0256,117400000.0
2008-07-29 19:56:00,1.0256,1.0256,1.02545,1.0256,91200000.0
2008-07-29 19:57:00,1.0256,1.02565,1.0256,1.0256,25900000.0
2008-07-29 19:58:00,1.02565,1.0257,1.02565,1.0257,82800000.0
2008-07-29 19:59:00,1.0257,1.0259,1.0257,1.0258,138600000.0
2008-07-29 20:00:00,1.0258,1.0259,1.0258,1.0259,108500000.0
2008-07-29 20:01:00,1.0258,1.0259,1.0255,1.0257,149800000.0
2008-07-29 20:02:00,1.0257,1.0257,1.0256,1.0257,54600000.0
2008-07-29 20:03:00,1.0257,1.0257,1.0256,1.0256,24100000.0
2008-07-29 20:04:00,1.0256,1.0256,1.0255,1.0256,237600000.0
2008-07-29 20:05:00,1.0256,1.0256,1.02555,1.0256,28000000.0
2008-07-29 20:06:00,1.0256,1.0256,1.0255,1.0255,57700000.0
2008-07-29 20:07:00,1.0255,1.0255,1.02545,1.02545,91800000.0
2008-07-29 20:08:00,1.02545,1.0255,1.0254,1.0255,73500000.0
2008-07-29 20:09:00,1.0255,1.0255,1.0254,1.0255,97900000.0
2008-07-29 20:10:00,1.0255,1.0255,1.02535,1.0254,134200000.0
2008-07-29 20:11:00,1.0254,1.02545,1.0252,1.0252,178800000.0
2008-07-29 20:12:00,1.0252,1.0254,1.0252,1.0253,47900000.0
2008-07-29 20:13:00,1.0253,1.0253,1.0251,1.0251,71555000.0
2008-07-29 20:14:00,1.0251,1.0251,1.0249,1.0249,13650000.0
2008-07-29 20:15:00,1.0249,1.0249,1.0247,1.02475,82300000.0
2008-07-29 20:16:00,1.0248,1.025,1.02475,1.0249,96200000.0
2008-07-29 20:17:00,1.0249,1.0249,1.0247,1.0248,58600000.0
2008-07-29 20:18:00,1.0248,1.0249,1.0248,1.0248,92900000.0
2008-07-29 20:19:00,1.0249,1.0249,1.0248,1.0249,31000000.0
2008-07-29 20:20:00,1.0249,1.0251,1.02485,1.0251,38100000.0
2008-07-29 20:21:00,1.0251,1.0251,1.025,1.0251,23900000.0
2008-07-29 20:22:00,1.0251,1.0253,1.025,1.0252,27800000.0
2008-07-29 20:23:00,1.0252,1.0252,1.02505,1.02505,9600000.0
2008-07-29 20:24:00,1.02505,1.0252,1.02505,1.0251,48800000.0
2008-07-29 20:25:00,1.0251,1.0251,1.025,1.025,31100000.0
2008-07-29 20:26:00,1.025,1.0251,1.025,1.025,33700000.0
2008-07-29 20:27:00,1.025,1.0252,1.025,1.0252,58100000.0
2008-07-29 20:28:00,1.0251,1.0251,1.02475,1.02485,132400000.0
2008-07-29 20:29:00,1.02485,1.025,1.02485,1.025,31600000.0
2008-07-29 20:30:00,1.025,1.0251,1.02475,1.0248,87700000.0
2008-07-29 20:31:00,1.0249,1.0251,1.02485,1.025,77500000.0
2008-07-29 20:32:00,1.0251,1.0251,1.025,1.025,21900000.0
2008-07-29 20:33:00,1.025,1.0251,1.02495,1.0251,42500000.0
2008-07-29 20:34:00,1.0251,1.0253,1.02505,1.0252,41900000.0
2008-07-29 20:35:00,1.0253,1.0253,1.0252,1.0253,18000000.0
2008-07-29 20:36:00,1.0252,1.0253,1.02505,1.0251,79900000.0
2008-07-29 20:37:00,1.0251,1.0251,1.0246,1.0248,337900000.0
2008-07-29 20:38:00,1.0249,1.025,1.0248,1.0248,60000000.0
2008-07-29 20:39:00,1.0248,1.025,1.0247,1.025,42400000.0
2008-07-29 20:40:00,1.025,1.025,1.0248,1.0249,30600000.0
2008-07-29 20:41:00,1.02485,1.0249,1.0248,1.0248,43400000.0
2008-07-29 20:42:00,1.0249,1.0249,1.0248,1.0248,12800000.0
2008-07-29 20:43:00,1.0248,1.025,1.0248,1.0248,29900000.0
2008-07-29 20:44:00,1.0249,1.0249,1.0248,1.0249,16100000.0
2008-07-29 20:45:00,1.0249,1.0249,1.0249,1.0249,39400000.0
2008-07-29 20:46:00,1.0249,1.0249,1.0249,1.0249,16700000.0
2008-07-29 20:47:00,1.0249,1.0251,1.0249,1.025,48100000.0
2008-07-29 20:48:00,1.025,1.0253,1.025,1.02515,93200000.0
2008-07-29 20:49:00,1.02515,1.0252,1.0251,1.0252,56100000.0
2008-07-29 20:50:00,1.0252,1.0252,1.02515,1.02515,13000000.0
2008-07-29 20:51:00,1.0251,1.0251,1.025,1.025,4500000.0
2008-07-29 20:52:00,1.025,1.0252,1.025,1.0251,54900000.0
2008-07-29 20:53:00,1.02505,1.02505,1.0247,1.0247,160199999.0
2008-07-29 20:54:00,1.0247,1.0249,1.0246,1.0247,158900000.0
2008-07-29 20:55:00,1.0247,1.0247,1.0246,1.0246,60900000.0
2008-07-29 20:56:00,1.0247,1.0248,1.0246,1.0247,72600000.0
2008-07-29 20:57:00,1.0247,1.0247,1.0246,1.0246,27300000.0
2008-07-29 20:58:00,1.0246,1.0248,1.0246,1.0248,57800000.0
2008-07-29 20:59:00,1.0248,1.0249,1.02475,1.0248,94700000.0
2008-07-29 21:00:00,1.0248,1.0249,1.0248,1.0248,35500000.0
2008-07-29 21:01:00,1.02475,1.0248,1.02455,1.0246,78800000.0
2008-07-29 21:02:00,1.0246,1.0246,1.0245,1.0246,18300000.0
2008-07-29 21:03:00,1.0246,1.0247,1.02445,1.0246,59600000.0
2008-07-29 21:04:00,1.0246,1.0247,1.0246,1.0246,25400000.0
2008-07-29 21:05:00,1.0246,1.0249,1.0246,1.0248,42800000.0
2008-07-29 21:06:00,1.0249,1.0251,1.0248,1.0248,67900000.0
2008-07-29 21:07:00,1.0249,1.0251,1.02485,1.025,65900000.0
2008-07-29 21:08:00,1.025,1.0251,1.0249,1.0249,34700000.0
2008-07-29 21:09:00,1.0249,1.0249,1.02475,1.0248,45000000.0
2008-07-29 21:10:00,1.02465,1.0247,1.02465,1.0247,17300000.0
2008-07-29 21:11:00,1.0246,1.02465,1.0246,1.02465,37500000.0
2008-07-29 21:12:00,1.0247,1.0247,1.0247,1.0247,2800000.0
2008-07-29 21:13:00,1.0247,1.0247,1.0247,1.0247,12200000.0
2008-07-29 21:14:00,1.02465,1.02465,1.0246,1.0246,23500000.0
2008-07-29 21:15:00,1.0246,1.0247,1.0245,1.0246,38300000.0
2008-07-29 21:16:00,1.0245,1.0246,1.02445,1.0245,58000000.0
2008-07-29 21:17:00,1.0246,1.0246,1.0245,1.0245,75700000.0
2008-07-29 21:18:00,1.0246,1.0246,1.0245,1.0245,14600000.0
2008-07-29 21:19:00,1.0246,1.0246,1.0246,1.0246,1000000.0
2008-07-29 21:20:00,1.0245,1.0246,1.0245,1.0245,26500000.0
2008-07-29 21:21:00,1.0245,1.0245,1.0244,1.0245,26600000.0
2008-07-29 21:22:00,1.02445,1.02445,1.02445,1.02445,2500000.0
2008-07-29 21:23:00,1.0245,1.0245,1.02445,1.02445,2600000.0
2008-07-29 21:24:00,1.0244,1.0245,1.0244,1.0245,53399998.0
2008-07-29 21:25:00,1.0244,1.0244,1.02415,1.02415,16700000.0
2008-07-29 21:26:00,1.0243,1.0243,1.0243,1.0243,7000000.0
2008-07-29 21:27:00,1.0242,1.0244,1.0242,1.02425,26300000.0
2008-07-29 21:28:00,1.0243,1.0243,1.0242,1.0242,34900000.0
2008-07-29 21:29:00,1.0242,1.0242,1.0241,1.0242,44800000.0
2008-07-29 21:30:00,1.0242,1.0242,1.02395,1.0241,87900000.0
2008-07-29 21:31:00,1.0241,1.0242,1.02405,1.0242,43200000.0
2008-07-29 21:32:00,1.0241,1.0242,1.02405,1.0241,19900000.0
2008-07-29 21:33:00,1.0242,1.0242,1.0241,1.0241,10400000.0
2008-07-29 21:34:00,1.0241,1.0242,1.0241,1.0241,12800000.0
2008-07-29 21:35:00,1.0242,1.0242,1.02395,1.024,22300000.0
2008-07-29 21:36:00,1.024,1.0241,1.0239,1.0241,52600000.0
2008-07-29 21:37:00,1.024,1.0241,1.02395,1.0241,12500000.0
2008-07-29 21:38:00,1.024,1.024,1.024,1.024,9900000.0
2008-07-29 21:39:00,1.024,1.0242,1.024,1.0241,58600000.0
2008-07-29 21:40:00,1.0241,1.0241,1.024,1.024,46400000.0
2008-07-29 21:41:00,1.024,1.0241,1.0239,1.024,85800000.0
2008-07-29 21:42:00,1.0241,1.0242,1.0241,1.0241,27900000.0
2008-07-29 21:43:00,1.0241,1.0244,1.0241,1.0242,166799999.0
2008-07-29 21:44:00,1.0243,1.0243,1.0242,1.0242,34800000.0
2008-07-29 21:45:00,1.0242,1.0242,1.0242,1.0242,2000000.0
2008-07-29 21:46:00,1.0242,1.0242,1.0242,1.0242,4600000.0
2008-07-29 21:47:00,1.0242,1.0242,1.0241,1.0241,93200000.0
2008-07-29 21:48:00,1.0241,1.0241,1.0241,1.0241,6300000.0
2008-07-29 21:49:00,1.0241,1.0241,1.0241,1.0241,68500000.0
2008-07-29 21:50:00,1.0241,1.0241,1.0239,1.0239,97900000.0
2008-07-29 21:51:00,1.024,1.024,1.0239,1.024,37900000.0
2008-07-29 21:52:00,1.0239,1.0241,1.0239,1.024,67300000.0
2008-07-29 21:53:00,1.024,1.024,1.0239,1.0239,31100000.0
2008-07-29 21:54:00,1.0239,1.024,1.0238,1.0239,104400000.0
2008-07-29 21:55:00,1.0238,1.0239,1.0235,1.0236,66900000.0
2008-07-29 21:56:00,1.0236,1.0236,1.0235,1.0235,8700000.0
2008-07-29 21:57:00,1.0235,1.0237,1.0235,1.0237,38600000.0
2008-07-29 21:58:00,1.0237,1.0237,1.02365,1.02365,32400000.0
2008-07-29 21:59:00,1.02365,1.0237,1.02365,1.0237,36700000.0
2008-07-29 22:00:00,1.0237,1.024,1.0237,1.024,50200000.0
2008-07-29 22:01:00,1.024,1.024,1.02365,1.0237,129800000.0
2008-07-29 22:02:00,1.0237,1.0239,1.0237,1.0239,63400000.0
2008-07-29 22:03:00,1.0238,1.0239,1.0238,1.0239,87500000.0
2008-07-29 22:04:00,1.0239,1.0239,1.0237,1.0237,29900000.0
2008-07-29 22:05:00,1.0237,1.0237,1.0236,1.0236,10900000.0
2008-07-29 22:06:00,1.0236,1.0236,1.0235,1.0235,6000000.0
2008-07-29 22:07:00,1.0235,1.02355,1.0235,1.0235,20500000.0
2008-07-29 22:08:00,1.0236,1.0237,1.0236,1.0236,14200000.0
2008-07-29 22:09:00,1.0236,1.0237,1.0236,1.0237,28600000.0
2008-07-29 22:10:00,1.0236,1.0236,1.0236,1.0236,4700000.0
2008-07-29 22:11:00,1.0236,1.0239,1.0236,1.0237,46400000.0
2008-07-29 22:12:00,1.0237,1.0238,1.0237,1.0238,23400000.0
2008-07-29 22:13:00,1.0237,1.0237,1.0237,1.0237,1600000.0
2008-07-29 22:14:00,1.0238,1.0238,1.0238,1.0238,3200000.0
2008-07-29 22:15:00,1.0237,1.0238,1.0237,1.0238,13800000.0
2008-07-29 22:16:00,1.02357,1.02357,1.02352,1.02352,32000001.0
2008-07-29 22:17:00,1.0239,1.0239,1.0239,1.0239,6000000.0
2008-07-29 22:18:00,1.0238,1.0238,1.0238,1.0238,35600000.0
2008-07-29 22:19:00,1.0238,1.0238,1.0238,1.0238,33700000.0
2008-07-29 22:20:00,1.0238,1.024,1.0237,1.0238,45600000.0
2008-07-29 22:21:00,1.0238,1.0238,1.0238,1.0238,30800000.0
2008-07-29 22:22:00,1.02375,1.02375,1.0237,1.0237,4900000.0
2008-07-29 22:23:00,1.0237,1.0237,1.0236,1.0236,10800000.0
2008-07-29 22:24:00,1.0235,1.0235,1.0235,1.0235,2800000.0
2008-07-29 22:25:00,1.0235,1.0236,1.0235,1.0236,14500000.0
2008-07-29 22:26:00,1.0236,1.0237,1.0235,1.0237,18400000.0
2008-07-29 22:27:00,1.0236,1.0236,1.0236,1.0236,9400000.0
2008-07-29 22:28:00,1.0236,1.0238,1.0236,1.0237,15300000.0
2008-07-29 22:29:00,1.0237,1.0237,1.0237,1.0237,4800000.0
2008-07-29 22:30:00,1.0237,1.0238,1.0237,1.0238,5800000.0
2008-07-29 22:31:00,1.0237,1.0237,1.0237,1.0237,7000000.0
2008-07-29 22:32:00,1.0237,1.0238,1.0237,1.0238,8100000.0
2008-07-29 22:33:00,1.0238,1.0241,1.0238,1.0241,20300000.0
2008-07-29 22:34:00,1.0241,1.0242,1.0241,1.0241,28800000.0
2008-07-29 22:35:00,1.0241,1.0241,1.024,1.024,10200000.0
2008-07-29 22:36:00,1.02395,1.0242,1.0239,1.0242,11900000.0
2008-07-29 22:37:00,1.0241,1.0241,1.0241,1.0241,4000000.0
2008-07-29 22:38:00,1.024,1.024,1.0238,1.0238,15700000.0
2008-07-29 22:39:00,1.0239,1.0239,1.0239,1.0239,10000000.0
2008-07-29 22:40:00,1.0239,1.0239,1.02385,1.0239,14600000.0
2008-07-29 22:41:00,1.024,1.024,1.024,1.024,1000000.0
2008-07-29 22:42:00,1.0239,1.0239,1.02385,1.0239,19000000.0
2008-07-29 22:43:00,1.0239,1.0239,1.0238,1.0239,15100000.0
2008-07-29 22:44:00,1.024,1.024,1.0238,1.0238,21100000.0
2008-07-29 22:45:00,1.0238,1.0239,1.0237,1.0239,43000000.0
2008-07-29 22:46:00,1.0239,1.0241,1.0239,1.0241,20900000.0
2008-07-29 22:47:00,1.0241,1.0241,1.0239,1.0239,48300000.0
2008-07-29 22:48:00,1.024,1.024,1.0239,1.0239,8700000.0
2008-07-29 22:49:00,1.0239,1.024,1.0239,1.0239,11800000.0
2008-07-29 22:50:00,1.0238,1.0238,1.0234,1.0234,52400000.0
2008-07-29 22:51:00,1.02355,1.0237,1.0234,1.0236,105800000.0
2008-07-29 22:52:00,1.0236,1.0236,1.0233,1.0235,75100000.0
2008-07-29 22:53:00,1.0236,1.0237,1.0236,1.0236,18000000.0
2008-07-29 22:54:00,1.0236,1.0237,1.0236,1.0237,8900000.0
2008-07-29 22:55:00,1.0236,1.0237,1.0235,1.0236,31100000.0
2008-07-29 22:56:00,1.0236,1.0238,1.0235,1.0238,49500000.0
2008-07-29 22:57:00,1.0238,1.024,1.0237,1.0239,41200000.0
2008-07-29 22:58:00,1.0239,1.0239,1.0238,1.0238,5000000.0
2008-07-29 22:59:00,1.0238,1.0238,1.0235,1.0237,18200000.0
2008-07-29 23:00:00,1.0235,1.0237,1.0235,1.02355,23000000.0
2008-07-29 23:01:00,1.02355,1.0237,1.02355,1.02365,57000000.0
2008-07-29 23:02:00,1.0237,1.0239,1.0237,1.02375,28700000.0
2008-07-29 23:03:00,1.02375,1.02375,1.02365,1.02365,21600000.0
2008-07-29 23:04:00,1.02365,1.0237,1.02365,1.0237,74900000.0
2008-07-29 23:05:00,1.02365,1.02365,1.0236,1.0236,43200000.0
2008-07-29 23:06:00,1.0236,1.0236,1.02355,1.0236,22900000.0
2008-07-29 23:07:00,1.02345,1.02345,1.02345,1.02345,2000000.0
2008-07-29 23:08:00,1.0236,1.02375,1.0236,1.02365,139900001.0
2008-07-29 23:09:00,1.0237,1.0237,1.02365,1.0237,31300000.0
2008-07-29 23:10:00,1.0238,1.024,1.0238,1.0238,67500000.0
2008-07-29 23:11:00,1.0238,1.0241,1.0238,1.0241,193400001.0
2008-07-29 23:12:00,1.0241,1.0241,1.0241,1.0241,1000000.0
2008-07-29 23:13:00,1.02416,1.02416,1.02402,1.02402,27300000.0
2008-07-29 23:14:00,1.02399,1.02421,1.02399,1.02417,19500000.0
2008-07-29 23:15:00,1.0241,1.0241,1.0241,1.0241,1000000.0
2008-07-29 23:16:00,1.0242,1.0242,1.0242,1.0242,1000000.0
2008-07-29 23:17:00,1.024,1.024,1.024,1.024,15100000.0
2008-07-29 23:18:00,1.0242,1.0242,1.0242,1.0242,1000000.0
2008-07-29 23:19:00,1.0242,1.0242,1.0238,1.0238,28500000.0
2008-07-29 23:20:00,1.0237,1.0237,1.0237,1.0237,11900000.0
2008-07-29 23:21:00,1.0236,1.0238,1.0236,1.0237,32200000.0
2008-07-29 23:22:00,1.0236,1.0237,1.0235,1.0236,43100000.0
2008-07-29 23:23:00,1.0237,1.0237,1.0236,1.0236,2000000.0
2008-07-29 23:24:00,1.0235,1.0237,1.0235,1.0235,32100000.0
2008-07-29 23:25:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-29 23:26:00,1.0236,1.0238,1.0236,1.0238,17000000.0
2008-07-29 23:27:00,1.0237,1.0237,1.0236,1.0236,2000000.0
2008-07-29 23:28:00,1.0237,1.0238,1.0236,1.0236,69900000.0
2008-07-29 23:29:00,1.0236,1.0239,1.0236,1.0239,16000000.0
2008-07-29 23:30:00,1.0238,1.0238,1.0236,1.0236,8200000.0
2008-07-29 23:31:00,1.0237,1.0238,1.0236,1.0238,77599999.0
2008-07-29 23:32:00,1.02365,1.02365,1.02365,1.02365,5500000.0
2008-07-29 23:33:00,1.02365,1.02365,1.0236,1.0236,37100000.0
2008-07-29 23:34:00,1.0236,1.0236,1.0236,1.0236,15700000.0
2008-07-29 23:35:00,1.0236,1.0238,1.0236,1.0238,72200000.0
2008-07-29 23:36:00,1.0236,1.0236,1.0236,1.0236,24799999.0
2008-07-29 23:37:00,1.0236,1.0236,1.0236,1.0236,28600000.0
2008-07-29 23:38:00,1.0236,1.0239,1.0236,1.0239,75799999.0
2008-07-29 23:39:00,1.0238,1.0238,1.0236,1.0237,137799997.0
2008-07-29 23:40:00,1.0237,1.0239,1.0237,1.0238,101399998.0
2008-07-29 23:41:00,1.0238,1.0238,1.0238,1.0238,22799999.0
2008-07-29 23:42:00,1.0238,1.0239,1.02375,1.0238,140499999.0
2008-07-29 23:43:00,1.0238,1.0238,1.02355,1.0237,252900005.0
2008-07-29 23:44:00,1.0237,1.02375,1.0236,1.0237,148199999.0
2008-07-29 23:45:00,1.0237,1.0237,1.0237,1.0237,4400000.0
2008-07-29 23:46:00,1.0237,1.0237,1.0237,1.0237,38000001.0
2008-07-29 23:47:00,1.0237,1.0239,1.0237,1.0239,92100002.0
2008-07-29 23:48:00,1.0239,1.0239,1.0239,1.0239,32600000.0
2008-07-29 23:49:00,1.0239,1.0239,1.0239,1.0239,10800000.0
2008-07-29 23:50:00,1.0239,1.0239,1.0238,1.0238,51300000.0
2008-07-29 23:51:00,1.0238,1.0238,1.0238,1.0238,52100001.0
2008-07-29 23:52:00,1.02375,1.02375,1.02375,1.02375,85200001.0
2008-07-29 23:53:00,1.02375,1.0238,1.0237,1.0237,61000001.0
2008-07-29 23:54:00,1.0237,1.0237,1.0236,1.0236,49600000.0
2008-07-29 23:55:00,1.0236,1.0236,1.0236,1.0236,3000000.0
2008-07-29 23:56:00,1.02355,1.02355,1.02355,1.02355,2200000.0
2008-07-29 23:57:00,1.02355,1.0237,1.02355,1.0237,4200000.0
2008-07-29 23:58:00,1.0236,1.0236,1.0236,1.0236,10900000.0
2008-07-29 23:59:00,1.0236,1.02375,1.0236,1.02375,44800000.0
2008-07-30 00:00:00,1.0237,1.0238,1.0236,1.0236,34200000.0
2008-07-30 00:01:00,1.0236,1.0236,1.0235,1.0235,83300000.0
2008-07-30 00:02:00,1.0236,1.024,1.0236,1.024,34300000.0
2008-07-30 00:03:00,1.024,1.024,1.0239,1.0239,23900000.0
2008-07-30 00:04:00,1.0239,1.0239,1.0238,1.0238,46700000.0
2008-07-30 00:05:00,1.02385,1.0242,1.02385,1.0242,11200000.0
2008-07-30 00:06:00,1.0241,1.0241,1.0241,1.0241,11800000.0
2008-07-30 00:07:00,1.02395,1.02397,1.02395,1.02397,4200000.0
2008-07-30 00:08:00,1.0242,1.0242,1.0242,1.0242,1000000.0
2008-07-30 00:09:00,1.0241,1.0241,1.0241,1.0241,11800000.0
2008-07-30 00:10:00,1.0241,1.0241,1.0241,1.0241,18000000.0
2008-07-30 00:11:00,1.0242,1.0242,1.0242,1.0242,1000000.0
2008-07-30 00:12:00,1.0241,1.0242,1.0241,1.0242,48900000.0
2008-07-30 00:13:00,1.0243,1.0243,1.0242,1.0243,16100000.0
2008-07-30 00:14:00,1.0242,1.0242,1.0242,1.0242,64200000.0
2008-07-30 00:15:00,1.0242,1.0242,1.0242,1.0242,24000000.0
2008-07-30 00:16:00,1.0242,1.0242,1.0242,1.0242,13000000.0
2008-07-30 00:17:00,1.0242,1.0242,1.0242,1.0242,13000000.0
2008-07-30 00:18:00,1.0242,1.0242,1.0242,1.0242,24000000.0
2008-07-30 00:19:00,1.0242,1.0242,1.0242,1.0242,13900000.0
2008-07-30 00:20:00,1.0242,1.0242,1.0242,1.0242,1000000.0
2008-07-30 00:21:00,1.0242,1.0242,1.0242,1.0242,1000000.0
2008-07-30 00:22:00,1.0241,1.0241,1.0241,1.0241,47200000.0
2008-07-30 00:23:00,1.02415,1.02415,1.02415,1.02415,1000000.0
2008-07-30 00:24:00,1.0242,1.0242,1.0242,1.0242,1000000.0
2008-07-30 00:25:00,1.0242,1.0242,1.02415,1.02415,9000000.0
2008-07-30 00:26:00,1.0241,1.0241,1.024,1.024,38000000.0
2008-07-30 00:27:00,1.0241,1.0241,1.024,1.024,16400000.0
2008-07-30 00:28:00,1.024,1.024,1.02395,1.02395,5000000.0
2008-07-30 00:29:00,1.0239,1.0239,1.0238,1.0238,30600000.0
2008-07-30 00:30:00,1.0238,1.0238,1.0237,1.0237,58300000.0
2008-07-30 00:31:00,1.0237,1.0237,1.0237,1.0237,122699999.0
2008-07-30 00:32:00,1.0238,1.0239,1.0238,1.0239,16000000.0
2008-07-30 00:33:00,1.0238,1.0238,1.0238,1.0238,42100000.0
2008-07-30 00:34:00,1.0238,1.0238,1.0237,1.0238,33200000.0
2008-07-30 00:35:00,1.0238,1.0238,1.0238,1.0238,42200000.0
2008-07-30 00:36:00,1.0238,1.0238,1.0237,1.0237,42600000.0
2008-07-30 00:37:00,1.0237,1.0238,1.0237,1.0238,54000000.0
2008-07-30 00:38:00,1.0238,1.0238,1.0237,1.0237,17300000.0
2008-07-30 00:39:00,1.0237,1.0237,1.0234,1.0235,83700001.0
2008-07-30 00:40:00,1.0235,1.0235,1.0234,1.0235,148100001.0
2008-07-30 00:41:00,1.0235,1.0235,1.0234,1.0235,76899999.0
2008-07-30 00:42:00,1.0235,1.0235,1.0234,1.0235,64800000.0
2008-07-30 00:43:00,1.02345,1.02345,1.02345,1.02345,2100000.0
2008-07-30 00:44:00,1.0234,1.0234,1.0234,1.0234,46800000.0
2008-07-30 00:45:00,1.0234,1.0236,1.0234,1.0236,75100000.0
2008-07-30 00:46:00,1.0236,1.0236,1.0235,1.0235,47799999.0
2008-07-30 00:47:00,1.02355,1.02355,1.02355,1.02355,1000000.0
2008-07-30 00:48:00,1.02332,1.02338,1.02332,1.02337,5100000.0
2008-07-30 00:49:00,1.0236,1.0237,1.0236,1.0237,15700000.0
2008-07-30 00:50:00,1.02365,1.02365,1.0236,1.0236,30400000.0
2008-07-30 00:51:00,1.0236,1.0236,1.0236,1.0236,2100000.0
2008-07-30 00:52:00,1.02367,1.02368,1.02339,1.02339,36300000.0
2008-07-30 00:53:00,1.0236,1.0238,1.0236,1.0237,24700000.0
2008-07-30 00:54:00,1.0237,1.0238,1.0237,1.0237,83800000.0
2008-07-30 00:55:00,1.02375,1.02375,1.02375,1.02375,1000000.0
2008-07-30 00:56:00,1.02365,1.02372,1.02362,1.02366,32500000.0
2008-07-30 00:57:00,1.02375,1.02375,1.0237,1.0237,33400000.0
2008-07-30 00:58:00,1.02375,1.02375,1.0236,1.0236,57500000.0
2008-07-30 00:59:00,1.0236,1.0236,1.0236,1.0236,3300000.0
2008-07-30 01:00:00,1.0236,1.0236,1.0235,1.02355,29100000.0
2008-07-30 01:01:00,1.02355,1.02355,1.0234,1.0235,179700002.0
2008-07-30 01:02:00,1.0235,1.0235,1.0235,1.0235,60700000.0
2008-07-30 01:03:00,1.0235,1.0235,1.0235,1.0235,4200000.0
2008-07-30 01:04:00,1.0235,1.0237,1.0235,1.0237,214599998.0
2008-07-30 01:05:00,1.0236,1.0236,1.0236,1.0236,29200000.0
2008-07-30 01:06:00,1.0236,1.0236,1.0236,1.0236,14800000.0
2008-07-30 01:07:00,1.02365,1.02365,1.0236,1.0236,15800000.0
2008-07-30 01:08:00,1.0236,1.0236,1.0236,1.0236,14900000.0
2008-07-30 01:09:00,1.0236,1.0238,1.0236,1.0236,46000000.0
2008-07-30 01:10:00,1.0236,1.0237,1.0235,1.0235,108699998.0
2008-07-30 01:11:00,1.0236,1.0236,1.0236,1.0236,2200000.0
2008-07-30 01:12:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-07-30 01:13:00,1.0236,1.0236,1.0236,1.0236,29100000.0
2008-07-30 01:14:00,1.0236,1.0236,1.0236,1.0236,46100000.0
2008-07-30 01:15:00,1.0237,1.0238,1.0237,1.0238,41100000.0
2008-07-30 01:16:00,1.0238,1.0238,1.0237,1.0237,40700000.0
2008-07-30 01:17:00,1.0237,1.0237,1.0237,1.0237,7600000.0
2008-07-30 01:18:00,1.0237,1.0237,1.0237,1.0237,2000000.0
2008-07-30 01:19:00,1.0237,1.0237,1.0236,1.0236,29000000.0
2008-07-30 01:20:00,1.0236,1.0236,1.0236,1.0236,8200000.0
2008-07-30 01:21:00,1.0236,1.0236,1.0236,1.0236,8100000.0
2008-07-30 01:22:00,1.0236,1.0236,1.0236,1.0236,8200000.0
2008-07-30 01:23:00,1.0236,1.0236,1.0236,1.0236,8100000.0
2008-07-30 01:24:00,1.0236,1.0236,1.0236,1.0236,15100000.0
2008-07-30 01:25:00,1.0236,1.0236,1.0236,1.0236,22700000.0
2008-07-30 01:26:00,1.0236,1.0236,1.02355,1.02355,142200004.0
2008-07-30 01:27:00,1.0236,1.0236,1.0236,1.0236,21700001.0
2008-07-30 01:28:00,1.02355,1.02355,1.02355,1.02355,23700001.0
2008-07-30 01:29:00,1.02375,1.02378,1.02368,1.02378,27400000.0
2008-07-30 01:30:00,1.0236,1.0237,1.0236,1.0236,44400002.0
2008-07-30 01:31:00,1.02355,1.0237,1.02355,1.0237,24700001.0
2008-07-30 01:32:00,1.0237,1.0239,1.0237,1.0237,76899999.0
2008-07-30 01:33:00,1.0237,1.0237,1.0237,1.0237,3700000.0
2008-07-30 01:34:00,1.02357,1.02368,1.02357,1.02368,3400000.0
2008-07-30 01:35:00,1.0237,1.0237,1.0237,1.0237,3900000.0
2008-07-30 01:36:00,1.0237,1.0237,1.0236,1.0236,42300000.0
2008-07-30 01:37:00,1.0237,1.0237,1.0237,1.0237,24799999.0
2008-07-30 01:38:00,1.0237,1.0237,1.0237,1.0237,74700003.0
2008-07-30 01:39:00,1.0237,1.0237,1.0237,1.0237,17400000.0
2008-07-30 01:40:00,1.0237,1.0237,1.0237,1.0237,17200001.0
2008-07-30 01:41:00,1.0237,1.0237,1.0237,1.0237,51600001.0
2008-07-30 01:42:00,1.0237,1.0238,1.0237,1.0238,17799999.0
2008-07-30 01:43:00,1.0239,1.0241,1.0239,1.024,66599999.0
2008-07-30 01:44:00,1.0239,1.0239,1.0239,1.0239,20500000.0
2008-07-30 01:45:00,1.0241,1.0241,1.0239,1.0239,114699998.0
2008-07-30 01:46:00,1.0239,1.0239,1.0238,1.0238,14900000.0
2008-07-30 01:47:00,1.0237,1.0237,1.0237,1.0237,2000000.0
2008-07-30 01:48:00,1.0238,1.0239,1.0238,1.0238,65100000.0
2008-07-30 01:49:00,1.0239,1.0239,1.0238,1.0238,78000000.0
2008-07-30 01:50:00,1.0239,1.0239,1.0238,1.0239,29200000.0
2008-07-30 01:51:00,1.0239,1.0239,1.0239,1.0239,1000000.0
2008-07-30 01:52:00,1.02374,1.02393,1.02374,1.02384,19900000.0
2008-07-30 01:53:00,1.0239,1.0239,1.0239,1.0239,1200000.0
2008-07-30 01:54:00,1.0239,1.0239,1.0239,1.0239,1000000.0
2008-07-30 01:55:00,1.0239,1.0239,1.0239,1.0239,1000000.0
2008-07-30 01:56:00,1.0239,1.0239,1.0239,1.0239,1000000.0
2008-07-30 01:57:00,1.0239,1.0239,1.0239,1.0239,1000000.0
2008-07-30 01:58:00,1.02393,1.02397,1.02375,1.02397,44100000.0
2008-07-30 01:59:00,1.0239,1.0239,1.0239,1.0239,1000000.0
2008-07-30 02:00:00,1.02395,1.02395,1.02395,1.02395,2000000.0
2008-07-30 02:01:00,1.02369,1.02393,1.02365,1.02365,25800000.0
2008-07-30 02:02:00,1.02395,1.02395,1.02395,1.02395,1000000.0
2008-07-30 02:03:00,1.02395,1.02395,1.02395,1.02395,1000000.0
2008-07-30 02:04:00,1.02365,1.0239,1.0236,1.02379,14400000.0
2008-07-30 02:05:00,1.0238,1.0239,1.0238,1.0239,13600000.0
2008-07-30 02:06:00,1.0239,1.0239,1.0238,1.0238,8500000.0
2008-07-30 02:07:00,1.0238,1.0238,1.0238,1.0238,4200000.0
2008-07-30 02:08:00,1.0239,1.0239,1.0239,1.0239,1000000.0
2008-07-30 02:09:00,1.0238,1.0238,1.0238,1.0238,2100000.0
2008-07-30 02:10:00,1.0238,1.0239,1.0238,1.0239,47800000.0
2008-07-30 02:11:00,1.0239,1.0239,1.0239,1.0239,4200000.0
2008-07-30 02:12:00,1.0239,1.0239,1.0239,1.0239,3800000.0
2008-07-30 02:13:00,1.0239,1.0239,1.0239,1.0239,2700000.0
2008-07-30 02:14:00,1.0239,1.0239,1.0239,1.0239,4700000.0
2008-07-30 02:15:00,1.02385,1.0239,1.02385,1.0239,3200000.0
2008-07-30 02:16:00,1.0239,1.0239,1.0238,1.0238,3100000.0
2008-07-30 02:17:00,1.0238,1.0239,1.02375,1.0239,97000001.0
2008-07-30 02:18:00,1.0239,1.0239,1.0239,1.0239,6500000.0
2008-07-30 02:19:00,1.02378,1.02384,1.02378,1.02384,34400002.0
2008-07-30 02:20:00,1.0239,1.0239,1.0239,1.0239,28400000.0
2008-07-30 02:21:00,1.0239,1.0239,1.0239,1.0239,14100000.0
2008-07-30 02:22:00,1.02385,1.0239,1.02385,1.0239,69000002.0
2008-07-30 02:23:00,1.0239,1.0239,1.0239,1.0239,4300000.0
2008-07-30 02:24:00,1.0239,1.0239,1.0239,1.0239,2100000.0
2008-07-30 02:25:00,1.0239,1.024,1.0239,1.024,16600000.0
2008-07-30 02:26:00,1.024,1.024,1.0239,1.0239,3900000.0
2008-07-30 02:27:00,1.0239,1.0239,1.0239,1.0239,88000000.0
2008-07-30 02:28:00,1.024,1.024,1.024,1.024,1000000.0
2008-07-30 02:29:00,1.0239,1.024,1.0239,1.024,32299999.0
2008-07-30 02:30:00,1.024,1.024,1.024,1.024,2000000.0
2008-07-30 02:31:00,1.024,1.024,1.024,1.024,1000000.0
2008-07-30 02:32:00,1.02388,1.02403,1.02388,1.02403,34200001.0
2008-07-30 02:33:00,1.024,1.024,1.024,1.024,3000000.0
2008-07-30 02:34:00,1.024,1.024,1.02385,1.02385,105099998.0
2008-07-30 02:35:00,1.0239,1.0239,1.02385,1.0239,68199998.0
2008-07-30 02:36:00,1.024,1.024,1.0239,1.024,32500000.0
2008-07-30 02:37:00,1.02385,1.02385,1.02385,1.02385,99699996.0
2008-07-30 02:38:00,1.0239,1.0239,1.0239,1.0239,100400000.0
2008-07-30 02:39:00,1.0239,1.0239,1.0239,1.0239,2100000.0
2008-07-30 02:40:00,1.024,1.024,1.024,1.024,3000000.0
2008-07-30 02:41:00,1.02385,1.02385,1.02385,1.02385,34799999.0
2008-07-30 02:42:00,1.0239,1.024,1.0236,1.0238,340000000.0
2008-07-30 02:43:00,1.0238,1.0238,1.0238,1.0238,2000000.0
2008-07-30 02:44:00,1.02385,1.02385,1.02333,1.02383,51900000.0
2008-07-30 02:45:00,1.0238,1.0238,1.0238,1.0238,8000000.0
2008-07-30 02:46:00,1.0238,1.0239,1.0238,1.0239,10400000.0
2008-07-30 02:47:00,1.0238,1.0238,1.0238,1.0238,6700000.0
2008-07-30 02:48:00,1.0238,1.024,1.0238,1.024,33100000.0
2008-07-30 02:49:00,1.0239,1.0239,1.0239,1.0239,2700000.0
2008-07-30 02:50:00,1.0239,1.0239,1.0239,1.0239,32400002.0
2008-07-30 02:51:00,1.024,1.024,1.024,1.024,1000000.0
2008-07-30 02:52:00,1.024,1.024,1.024,1.024,4000000.0
2008-07-30 02:53:00,1.024,1.024,1.024,1.024,1000000.0
2008-07-30 02:54:00,1.0241,1.0241,1.0241,1.0241,3000000.0
2008-07-30 02:55:00,1.0241,1.0241,1.0241,1.0241,2000000.0
2008-07-30 02:56:00,1.0241,1.0241,1.0241,1.0241,4000000.0
2008-07-30 02:57:00,1.0241,1.0241,1.024,1.0241,62600000.0
2008-07-30 02:58:00,1.024,1.0241,1.024,1.024,20600000.0
2008-07-30 02:59:00,1.024,1.024,1.024,1.024,5000000.0
2008-07-30 03:00:00,1.0241,1.0242,1.024,1.0242,20600000.0
2008-07-30 03:01:00,1.0242,1.0242,1.0241,1.0241,7100000.0
2008-07-30 03:02:00,1.0241,1.0242,1.0241,1.0241,11000000.0
2008-07-30 03:03:00,1.0241,1.0242,1.0241,1.0242,12600000.0
2008-07-30 03:04:00,1.0242,1.0242,1.0242,1.0242,3000000.0
2008-07-30 03:05:00,1.0242,1.0242,1.0239,1.0239,58300000.0
2008-07-30 03:06:00,1.0239,1.0239,1.0239,1.0239,47500000.0
2008-07-30 03:07:00,1.0239,1.0239,1.0237,1.0238,76500000.0
2008-07-30 03:08:00,1.0238,1.0238,1.0238,1.0238,4000000.0
2008-07-30 03:09:00,1.0238,1.0238,1.0238,1.0238,3000000.0
2008-07-30 03:10:00,1.0238,1.0239,1.0238,1.0239,11200000.0
2008-07-30 03:11:00,1.0238,1.0238,1.0237,1.0238,35200000.0
2008-07-30 03:12:00,1.0237,1.0238,1.0237,1.0237,81600001.0
2008-07-30 03:13:00,1.0237,1.0237,1.0237,1.0237,13900000.0
2008-07-30 03:14:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-07-30 03:15:00,1.0237,1.0239,1.02365,1.0239,21700000.0
2008-07-30 03:16:00,1.0238,1.0239,1.0238,1.0239,13200000.0
2008-07-30 03:17:00,1.0239,1.0239,1.0239,1.0239,4600000.0
2008-07-30 03:18:00,1.0238,1.0238,1.0237,1.02375,10700000.0
2008-07-30 03:19:00,1.02375,1.02375,1.0237,1.02375,6000000.0
2008-07-30 03:20:00,1.0237,1.0238,1.0237,1.0238,13500000.0
2008-07-30 03:21:00,1.0238,1.02385,1.0238,1.02385,26400000.0
2008-07-30 03:22:00,1.02385,1.02385,1.0238,1.0238,6400000.0
2008-07-30 03:23:00,1.0239,1.0239,1.0238,1.02385,17200000.0
2008-07-30 03:24:00,1.02385,1.02385,1.0237,1.0237,12100000.0
2008-07-30 03:25:00,1.02383,1.02383,1.02359,1.02362,17900000.0
2008-07-30 03:26:00,1.0237,1.0237,1.0237,1.0237,32700001.0
2008-07-30 03:27:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-07-30 03:28:00,1.02365,1.02365,1.02352,1.02352,123199999.0
2008-07-30 03:29:00,1.0237,1.0237,1.0237,1.0237,6600000.0
2008-07-30 03:30:00,1.0237,1.024,1.0237,1.024,69400000.0
2008-07-30 03:31:00,1.024,1.024,1.024,1.024,29800000.0
2008-07-30 03:32:00,1.02385,1.02385,1.0238,1.0238,23500000.0
2008-07-30 03:33:00,1.0238,1.0238,1.0238,1.0238,64300000.0
2008-07-30 03:34:00,1.0238,1.0238,1.0238,1.0238,1000000.0
2008-07-30 03:35:00,1.0238,1.0238,1.0238,1.0238,6000000.0
2008-07-30 03:36:00,1.0238,1.0238,1.0238,1.0238,4200000.0
2008-07-30 03:37:00,1.0238,1.0238,1.0238,1.0238,1000000.0
2008-07-30 03:38:00,1.0238,1.0238,1.0238,1.0238,4000000.0
2008-07-30 03:39:00,1.0238,1.0239,1.0238,1.0239,25600000.0
2008-07-30 03:40:00,1.0239,1.024,1.0239,1.024,6000000.0
2008-07-30 03:41:00,1.024,1.0241,1.024,1.024,6000000.0
2008-07-30 03:42:00,1.0241,1.0242,1.0241,1.0242,6000000.0
2008-07-30 03:43:00,1.0241,1.0242,1.0241,1.0242,5000000.0
2008-07-30 03:44:00,1.0242,1.0242,1.0241,1.0241,5000000.0
2008-07-30 03:45:00,1.0241,1.0241,1.0241,1.0241,1000000.0
2008-07-30 03:46:00,1.0241,1.0242,1.0241,1.0242,8000000.0
2008-07-30 03:47:00,1.0242,1.0242,1.024,1.024,9000000.0
2008-07-30 03:48:00,1.024,1.024,1.024,1.024,4000000.0
2008-07-30 03:49:00,1.024,1.0241,1.024,1.0241,5000000.0
2008-07-30 03:50:00,1.0241,1.0241,1.0241,1.0241,2000000.0
2008-07-30 03:51:00,1.0241,1.0241,1.0239,1.0239,124800000.0
2008-07-30 03:52:00,1.024,1.024,1.0239,1.024,4200000.0
2008-07-30 03:53:00,1.024,1.024,1.024,1.024,2000000.0
2008-07-30 03:54:00,1.024,1.024,1.0239,1.024,30900000.0
2008-07-30 03:55:00,1.0241,1.0242,1.0239,1.0241,29800000.0
2008-07-30 03:56:00,1.0241,1.0242,1.0241,1.0242,7800000.0
2008-07-30 03:57:00,1.0241,1.02415,1.02395,1.024,77500000.0
2008-07-30 03:58:00,1.024,1.024,1.024,1.024,1000000.0
2008-07-30 03:59:00,1.0239,1.0239,1.0239,1.0239,6800000.0
2008-07-30 04:00:00,1.0239,1.0239,1.0239,1.0239,58800000.0
2008-07-30 04:01:00,1.0239,1.024,1.0239,1.024,37599998.0
2008-07-30 04:02:00,1.024,1.024,1.0239,1.0239,23400000.0
2008-07-30 04:03:00,1.0239,1.0239,1.0239,1.0239,11500000.0
2008-07-30 04:04:00,1.0235,1.02398,1.0235,1.02351,21100000.0
2008-07-30 04:05:00,1.0239,1.024,1.0239,1.0239,79100000.0
2008-07-30 04:06:00,1.0239,1.0239,1.0239,1.0239,11500000.0
2008-07-30 04:07:00,1.0239,1.0239,1.0239,1.0239,10400000.0
2008-07-30 04:08:00,1.0239,1.0239,1.0239,1.0239,4000000.0
2008-07-30 04:09:00,1.0239,1.0239,1.0239,1.0239,3000000.0
2008-07-30 04:10:00,1.0239,1.0239,1.0239,1.0239,2000000.0
2008-07-30 04:11:00,1.0239,1.0239,1.0239,1.0239,1000000.0
2008-07-30 04:12:00,1.0239,1.0239,1.0239,1.0239,4000000.0
2008-07-30 04:13:00,1.0239,1.0239,1.0238,1.0238,4200000.0
2008-07-30 04:14:00,1.024,1.024,1.024,1.024,25400000.0
2008-07-30 04:15:00,1.024,1.02405,1.0239,1.0239,65799999.0
2008-07-30 04:16:00,1.0239,1.0239,1.0238,1.0239,28200000.0
2008-07-30 04:17:00,1.0239,1.0239,1.0239,1.0239,4000000.0
2008-07-30 04:18:00,1.0239,1.0239,1.0238,1.0238,33600000.0
2008-07-30 04:19:00,1.0238,1.0238,1.0238,1.0238,39600000.0
2008-07-30 04:20:00,1.0238,1.0238,1.0238,1.0238,13900000.0
2008-07-30 04:21:00,1.0238,1.0238,1.0238,1.0238,36500000.0
2008-07-30 04:22:00,1.0238,1.0238,1.0238,1.0238,21000000.0
2008-07-30 04:23:00,1.0238,1.0239,1.0238,1.0239,4100000.0
2008-07-30 04:24:00,1.02385,1.02385,1.02385,1.02385,2100000.0
2008-07-30 04:25:00,1.0239,1.0239,1.0238,1.0238,20700000.0
2008-07-30 04:26:00,1.0238,1.0239,1.0238,1.0239,33300000.0
2008-07-30 04:27:00,1.02339,1.0237,1.02339,1.02364,29900000.0
2008-07-30 04:28:00,1.0238,1.0238,1.0238,1.0238,30300000.0
2008-07-30 04:29:00,1.0238,1.0238,1.0238,1.0238,21700000.0
2008-07-30 04:30:00,1.0238,1.0238,1.0238,1.0238,20500000.0
2008-07-30 04:31:00,1.0239,1.0239,1.0239,1.0239,3000000.0
2008-07-30 04:32:00,1.0238,1.02385,1.0237,1.0238,39300000.0
2008-07-30 04:33:00,1.0238,1.0238,1.0238,1.0238,1000000.0
2008-07-30 04:34:00,1.0239,1.0239,1.0236,1.0236,66300000.0
2008-07-30 04:35:00,1.0237,1.0237,1.0237,1.0237,4400000.0
2008-07-30 04:36:00,1.0237,1.0237,1.0236,1.0237,18200000.0
2008-07-30 04:37:00,1.0237,1.0237,1.0237,1.0237,3700000.0
2008-07-30 04:38:00,1.0237,1.0237,1.0236,1.0237,10500000.0
2008-07-30 04:39:00,1.0236,1.0236,1.0236,1.0236,2700000.0
2008-07-30 04:40:00,1.0236,1.0236,1.0236,1.0236,37599999.0
2008-07-30 04:41:00,1.0236,1.0236,1.0236,1.0236,18000000.0
2008-07-30 04:42:00,1.02322,1.02352,1.02318,1.02346,34400000.0
2008-07-30 04:43:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-30 04:44:00,1.02355,1.02355,1.0235,1.0235,4300000.0
2008-07-30 04:45:00,1.0234,1.0235,1.0234,1.0235,6600000.0
2008-07-30 04:46:00,1.02365,1.02365,1.0235,1.0236,21300000.0
2008-07-30 04:47:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-07-30 04:48:00,1.02355,1.02369,1.02335,1.02355,231400003.0
2008-07-30 04:49:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-30 04:50:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-07-30 04:51:00,1.02355,1.0236,1.02355,1.0236,3100000.0
2008-07-30 04:52:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-07-30 04:53:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-30 04:54:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-07-30 04:55:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-30 04:56:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-07-30 04:57:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-30 04:58:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-07-30 04:59:00,1.02352,1.02352,1.02323,1.02324,16800000.0
2008-07-30 05:00:00,1.0236,1.0236,1.0236,1.0236,5000000.0
2008-07-30 05:01:00,1.0235,1.0235,1.0235,1.0235,3200000.0
2008-07-30 05:02:00,1.0235,1.0236,1.0235,1.0236,20700000.0
2008-07-30 05:03:00,1.0235,1.0235,1.0235,1.0235,6400000.0
2008-07-30 05:04:00,1.02344,1.02363,1.02335,1.02339,32900000.0
2008-07-30 05:05:00,1.0235,1.0236,1.0235,1.0236,8400000.0
2008-07-30 05:06:00,1.0235,1.0235,1.0235,1.0235,10100000.0
2008-07-30 05:07:00,1.0235,1.0236,1.0235,1.0236,9500000.0
2008-07-30 05:08:00,1.0235,1.0235,1.0235,1.0235,3200000.0
2008-07-30 05:09:00,1.0235,1.0235,1.0235,1.0235,5300000.0
2008-07-30 05:10:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-30 05:11:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-07-30 05:12:00,1.02342,1.02367,1.02329,1.02367,49200000.0
2008-07-30 05:13:00,1.02355,1.0236,1.02355,1.0236,3100000.0
2008-07-30 05:14:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-07-30 05:15:00,1.02362,1.0237,1.02336,1.0237,38400000.0
2008-07-30 05:16:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-30 05:17:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-07-30 05:18:00,1.0236,1.0237,1.0236,1.0237,3000000.0
2008-07-30 05:19:00,1.0236,1.02375,1.0236,1.0237,32399999.0
2008-07-30 05:20:00,1.02375,1.0239,1.02375,1.0238,90100000.0
2008-07-30 05:21:00,1.0239,1.0239,1.0237,1.0237,72900000.0
2008-07-30 05:22:00,1.0236,1.0237,1.0236,1.0236,29300000.0
2008-07-30 05:23:00,1.0237,1.0237,1.0236,1.0237,52200000.0
2008-07-30 05:24:00,1.0236,1.0236,1.0236,1.0236,19100000.0
2008-07-30 05:25:00,1.0236,1.0237,1.0236,1.0237,91400002.0
2008-07-30 05:26:00,1.0237,1.0237,1.0237,1.0237,2200000.0
2008-07-30 05:27:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-07-30 05:28:00,1.0237,1.0237,1.0237,1.0237,4200000.0
2008-07-30 05:29:00,1.0237,1.0237,1.0236,1.0236,18300000.0
2008-07-30 05:30:00,1.0236,1.02365,1.0236,1.0236,55100000.0
2008-07-30 05:31:00,1.0236,1.02365,1.0236,1.02365,27800000.0
2008-07-30 05:32:00,1.02365,1.02365,1.02365,1.02365,1000000.0
2008-07-30 05:33:00,1.02365,1.02365,1.02365,1.02365,1000000.0
2008-07-30 05:34:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-07-30 05:35:00,1.0236,1.0236,1.0235,1.0235,19900000.0
2008-07-30 05:36:00,1.0235,1.0235,1.0235,1.0235,2600000.0
2008-07-30 05:37:00,1.02331,1.02354,1.0232,1.02354,25200000.0
2008-07-30 05:38:00,1.0235,1.0235,1.0235,1.0235,1700000.0
2008-07-30 05:39:00,1.0235,1.0235,1.0235,1.0235,14100000.0
2008-07-30 05:40:00,1.0235,1.0235,1.02335,1.0234,326199997.0
2008-07-30 05:41:00,1.0234,1.0234,1.0234,1.0234,45599998.0
2008-07-30 05:42:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-07-30 05:43:00,1.0234,1.0234,1.0234,1.0234,56400002.0
2008-07-30 05:44:00,1.0234,1.0234,1.0234,1.0234,277700005.0
2008-07-30 05:45:00,1.0234,1.0234,1.02335,1.02335,212899992.0
2008-07-30 05:46:00,1.0233,1.0233,1.0233,1.0233,38299999.0
2008-07-30 05:47:00,1.02335,1.0234,1.02335,1.0234,37000000.0
2008-07-30 05:48:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-07-30 05:49:00,1.0233,1.0233,1.0233,1.0233,38299999.0
2008-07-30 05:50:00,1.0233,1.0234,1.0233,1.0234,76299999.0
2008-07-30 05:51:00,1.0233,1.0233,1.0233,1.0233,38000000.0
2008-07-30 05:52:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-07-30 05:53:00,1.0236,1.0236,1.0233,1.0234,75299999.0
2008-07-30 05:54:00,1.0234,1.0234,1.02335,1.02335,36900002.0
2008-07-30 05:55:00,1.02335,1.02335,1.02335,1.02335,2000000.0
2008-07-30 05:56:00,1.0234,1.0234,1.0234,1.0234,71900002.0
2008-07-30 05:57:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-07-30 05:58:00,1.0233,1.02335,1.0233,1.02335,39299999.0
2008-07-30 05:59:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-07-30 06:00:00,1.0235,1.0235,1.0234,1.0235,39000000.0
2008-07-30 06:01:00,1.02335,1.0235,1.02335,1.0235,2000000.0
2008-07-30 06:02:00,1.02355,1.02355,1.02335,1.02335,2000000.0
2008-07-30 06:03:00,1.0235,1.0235,1.0235,1.0235,2000000.0
2008-07-30 06:04:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-07-30 06:05:00,1.02335,1.0235,1.02335,1.0235,69899999.0
2008-07-30 06:06:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-07-30 06:07:00,1.0234,1.0235,1.0234,1.0235,34400000.0
2008-07-30 06:08:00,1.0234,1.0234,1.0234,1.0234,83200001.0
2008-07-30 06:09:00,1.0234,1.0234,1.0234,1.0234,177200006.0
2008-07-30 06:10:00,1.0234,1.0236,1.0234,1.0236,93900002.0
2008-07-30 06:11:00,1.0237,1.02385,1.0237,1.0238,108400000.0
2008-07-30 06:12:00,1.02365,1.02365,1.0236,1.0236,45600000.0
2008-07-30 06:13:00,1.0236,1.0236,1.0236,1.0236,3700000.0
2008-07-30 06:14:00,1.0236,1.0236,1.0235,1.0235,9600000.0
2008-07-30 06:15:00,1.0236,1.0236,1.0236,1.0236,4300000.0
2008-07-30 06:16:00,1.0235,1.0235,1.0235,1.0235,24300000.0
2008-07-30 06:17:00,1.0235,1.0236,1.0235,1.0236,10700000.0
2008-07-30 06:18:00,1.0235,1.0235,1.0235,1.0235,20100000.0
2008-07-30 06:19:00,1.0234,1.0234,1.0234,1.0234,2700000.0
2008-07-30 06:20:00,1.0234,1.0234,1.0234,1.0234,67600003.0
2008-07-30 06:21:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-07-30 06:22:00,1.0233,1.0233,1.0233,1.0233,64600003.0
2008-07-30 06:23:00,1.0233,1.0233,1.0233,1.0233,167900002.0
2008-07-30 06:24:00,1.0233,1.0235,1.0233,1.0234,40300000.0
2008-07-30 06:25:00,1.0234,1.0234,1.02335,1.02335,67299999.0
2008-07-30 06:26:00,1.0234,1.0234,1.0234,1.0234,103100001.0
2008-07-30 06:27:00,1.0234,1.0234,1.02335,1.02335,27700001.0
2008-07-30 06:28:00,1.02335,1.0235,1.0233,1.02335,34000000.0
2008-07-30 06:29:00,1.0232,1.02344,1.02304,1.02304,80200000.0
2008-07-30 06:30:00,1.02335,1.02335,1.0233,1.0233,53500000.0
2008-07-30 06:31:00,1.0233,1.0234,1.0233,1.0234,100899999.0
2008-07-30 06:32:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-07-30 06:33:00,1.02335,1.0234,1.02335,1.0234,58699998.0
2008-07-30 06:34:00,1.0234,1.0234,1.0234,1.0234,78599999.0
2008-07-30 06:35:00,1.0234,1.0234,1.0234,1.0234,78199999.0
2008-07-30 06:36:00,1.02313,1.02338,1.02308,1.02338,18000000.0
2008-07-30 06:37:00,1.0234,1.0234,1.0234,1.0234,75999999.0
2008-07-30 06:38:00,1.0234,1.0234,1.0234,1.0234,7100000.0
2008-07-30 06:39:00,1.0234,1.0236,1.02335,1.0236,65999998.0
2008-07-30 06:40:00,1.0235,1.0235,1.0235,1.0235,2700000.0
2008-07-30 06:41:00,1.0235,1.0235,1.0235,1.0235,5400000.0
2008-07-30 06:42:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-30 06:43:00,1.0235,1.0235,1.0235,1.0235,2700000.0
2008-07-30 06:44:00,1.0235,1.0235,1.0235,1.0235,8400000.0
2008-07-30 06:45:00,1.02345,1.0236,1.02345,1.0236,3100000.0
2008-07-30 06:46:00,1.0236,1.0236,1.02345,1.0236,27400000.0
2008-07-30 06:47:00,1.0236,1.0236,1.0236,1.0236,3000000.0
2008-07-30 06:48:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-07-30 06:49:00,1.0236,1.0236,1.0236,1.0236,11400000.0
2008-07-30 06:50:00,1.0236,1.0237,1.0236,1.0236,70200000.0
2008-07-30 06:51:00,1.0236,1.0236,1.0236,1.0236,3700000.0
2008-07-30 06:52:00,1.02343,1.02367,1.02335,1.02357,69100000.0
2008-07-30 06:53:00,1.0236,1.0236,1.0236,1.0236,3900000.0
2008-07-30 06:54:00,1.0236,1.0236,1.0236,1.0236,3700000.0
2008-07-30 06:55:00,1.0236,1.0237,1.0236,1.0237,16800000.0
2008-07-30 06:56:00,1.0236,1.0236,1.0236,1.0236,2700000.0
2008-07-30 06:57:00,1.02354,1.02376,1.02354,1.02355,18300000.0
2008-07-30 06:58:00,1.0236,1.0237,1.0236,1.0237,11300000.0
2008-07-30 06:59:00,1.0236,1.0236,1.0236,1.0236,2700000.0
2008-07-30 07:00:00,1.0236,1.02365,1.0236,1.0236,12300000.0
2008-07-30 07:01:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-07-30 07:02:00,1.0236,1.0238,1.0236,1.0238,5800000.0
2008-07-30 07:03:00,1.0237,1.0237,1.0237,1.0237,12100000.0
2008-07-30 07:04:00,1.0238,1.0238,1.0237,1.0237,17700000.0
2008-07-30 07:05:00,1.0237,1.0237,1.0237,1.0237,18500000.0
2008-07-30 07:06:00,1.02376,1.02376,1.02331,1.02359,198199997.0
2008-07-30 07:07:00,1.0237,1.0237,1.0237,1.0237,7800000.0
2008-07-30 07:08:00,1.0237,1.0237,1.0237,1.0237,3700000.0
2008-07-30 07:09:00,1.02358,1.02377,1.02346,1.02346,13000000.0
2008-07-30 07:10:00,1.0237,1.0237,1.0237,1.0237,34400000.0
2008-07-30 07:11:00,1.0237,1.0237,1.0237,1.0237,11800000.0
2008-07-30 07:12:00,1.0237,1.0237,1.0236,1.0236,54000000.0
2008-07-30 07:13:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-30 07:14:00,1.0236,1.02366,1.02341,1.02366,40500000.0
2008-07-30 07:15:00,1.0236,1.0236,1.0236,1.0236,4000000.0
2008-07-30 07:16:00,1.0236,1.0236,1.02355,1.0236,16800000.0
2008-07-30 07:17:00,1.0236,1.0236,1.0235,1.0236,5800000.0
2008-07-30 07:18:00,1.0236,1.0237,1.0236,1.0237,21700000.0
2008-07-30 07:19:00,1.0237,1.0237,1.0236,1.0236,23200000.0
2008-07-30 07:20:00,1.0236,1.0236,1.0236,1.0236,9000000.0
2008-07-30 07:21:00,1.0236,1.0236,1.0236,1.0236,7000000.0
2008-07-30 07:22:00,1.0236,1.0237,1.0236,1.0237,15500000.0
2008-07-30 07:23:00,1.0237,1.0237,1.0235,1.0235,10800000.0
2008-07-30 07:24:00,1.02355,1.02355,1.0234,1.0234,83300000.0
2008-07-30 07:25:00,1.02335,1.0235,1.02335,1.0235,11600000.0
2008-07-30 07:26:00,1.0235,1.0236,1.0235,1.0235,80400000.0
2008-07-30 07:27:00,1.0235,1.0235,1.0235,1.0235,27800000.0
2008-07-30 07:28:00,1.0235,1.0235,1.0235,1.0235,3700000.0
2008-07-30 07:29:00,1.0235,1.0235,1.0235,1.0235,4800000.0
2008-07-30 07:30:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-07-30 07:31:00,1.0235,1.0235,1.0234,1.0234,87300000.0
2008-07-30 07:32:00,1.0234,1.0235,1.0234,1.0235,61700000.0
2008-07-30 07:33:00,1.0234,1.0236,1.0234,1.0234,149800003.0
2008-07-30 07:34:00,1.0235,1.0236,1.0235,1.0235,12000000.0
2008-07-30 07:35:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-07-30 07:36:00,1.02322,1.02351,1.02313,1.02313,29800000.0
2008-07-30 07:37:00,1.0235,1.0235,1.0235,1.0235,2000000.0
2008-07-30 07:38:00,1.0235,1.0235,1.0235,1.0235,2000000.0
2008-07-30 07:39:00,1.0235,1.0235,1.0234,1.0235,131699999.0
2008-07-30 07:40:00,1.0234,1.0235,1.0234,1.0234,180100000.0
2008-07-30 07:41:00,1.0235,1.0235,1.0234,1.0234,158100000.0
2008-07-30 07:42:00,1.0235,1.0235,1.0234,1.0234,74099999.0
2008-07-30 07:43:00,1.0234,1.0234,1.02335,1.0234,180599998.0
2008-07-30 07:44:00,1.0234,1.0234,1.02335,1.02335,123099998.0
2008-07-30 07:45:00,1.02335,1.0234,1.0233,1.0234,85100000.0
2008-07-30 07:46:00,1.0234,1.0234,1.0234,1.0234,40799999.0
2008-07-30 07:47:00,1.0234,1.0235,1.0234,1.0235,21299999.0
2008-07-30 07:48:00,1.0235,1.0235,1.0234,1.0234,61899997.0
2008-07-30 07:49:00,1.0234,1.0235,1.0234,1.0234,50500000.0
2008-07-30 07:50:00,1.0234,1.0239,1.0233,1.0239,184800000.0
2008-07-30 07:51:00,1.0239,1.024,1.0239,1.0239,22700000.0
2008-07-30 07:52:00,1.0239,1.0239,1.0236,1.0239,113400000.0
2008-07-30 07:53:00,1.0238,1.0238,1.0238,1.0238,3000000.0
2008-07-30 07:54:00,1.0238,1.0239,1.0238,1.0239,7400000.0
2008-07-30 07:55:00,1.02385,1.02385,1.02385,1.02385,2100000.0
2008-07-30 07:56:00,1.02385,1.02385,1.0236,1.0236,37600000.0
2008-07-30 07:57:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-07-30 07:58:00,1.0237,1.0238,1.0237,1.0238,49400000.0
2008-07-30 07:59:00,1.0238,1.024,1.0238,1.0239,31000000.0
2008-07-30 08:00:00,1.0239,1.0241,1.0239,1.024,25300000.0
2008-07-30 08:01:00,1.024,1.0244,1.024,1.0243,50700000.0
2008-07-30 08:02:00,1.0243,1.0243,1.024,1.0242,38700000.0
2008-07-30 08:03:00,1.0242,1.0242,1.02415,1.0242,14200000.0
2008-07-30 08:04:00,1.0242,1.0243,1.0242,1.0242,21300000.0
2008-07-30 08:05:00,1.0242,1.0242,1.0241,1.02415,26500000.0
2008-07-30 08:06:00,1.02415,1.0242,1.0241,1.0242,16100000.0
2008-07-30 08:07:00,1.0241,1.0241,1.024,1.0241,41300000.0
2008-07-30 08:08:00,1.02425,1.02425,1.0241,1.0242,13400000.0
2008-07-30 08:09:00,1.0242,1.0242,1.0241,1.0242,24800000.0
2008-07-30 08:10:00,1.0242,1.0242,1.02415,1.02415,5200000.0
2008-07-30 08:11:00,1.02415,1.02415,1.02415,1.02415,2100000.0
2008-07-30 08:12:00,1.02415,1.02415,1.0241,1.0241,8900000.0
2008-07-30 08:13:00,1.02415,1.0244,1.0241,1.0243,58700000.0
2008-07-30 08:14:00,1.0243,1.0244,1.0243,1.0243,22700000.0
2008-07-30 08:15:00,1.0243,1.0244,1.0243,1.0244,10200000.0
2008-07-30 08:16:00,1.0244,1.0244,1.0243,1.02435,15400000.0
2008-07-30 08:17:00,1.0244,1.0244,1.0243,1.0243,6500000.0
2008-07-30 08:18:00,1.0243,1.0246,1.0243,1.02445,68800000.0
2008-07-30 08:19:00,1.0245,1.02475,1.02445,1.0245,185500000.0
2008-07-30 08:20:00,1.0245,1.0245,1.0244,1.0244,29400000.0
2008-07-30 08:21:00,1.02435,1.0244,1.0242,1.0243,26600000.0
2008-07-30 08:22:00,1.0242,1.0243,1.0242,1.0243,12400000.0
2008-07-30 08:23:00,1.02435,1.02435,1.0243,1.0243,26900000.0
2008-07-30 08:24:00,1.02435,1.0244,1.02415,1.02425,42400000.0
2008-07-30 08:25:00,1.02435,1.02435,1.0243,1.0243,22200000.0
2008-07-30 08:26:00,1.0244,1.0244,1.0243,1.0244,18500000.0
2008-07-30 08:27:00,1.0243,1.0243,1.0243,1.0243,4000000.0
2008-07-30 08:28:00,1.0243,1.0243,1.0243,1.0243,1000000.0
2008-07-30 08:29:00,1.0243,1.0243,1.0241,1.0242,35000000.0
2008-07-30 08:30:00,1.0242,1.0242,1.0241,1.0241,9400000.0
2008-07-30 08:31:00,1.0241,1.0241,1.02365,1.02375,83400000.0
2008-07-30 08:32:00,1.02375,1.0239,1.0237,1.0238,106600000.0
2008-07-30 08:33:00,1.02375,1.024,1.02375,1.024,31100000.0
2008-07-30 08:34:00,1.0239,1.024,1.0239,1.02395,32400000.0
2008-07-30 08:35:00,1.024,1.0243,1.024,1.0243,86033750.0
2008-07-30 08:36:00,1.0242,1.0243,1.02415,1.0243,78500000.0
2008-07-30 08:37:00,1.0242,1.0243,1.02415,1.0243,9700000.0
2008-07-30 08:38:00,1.0243,1.0243,1.02425,1.02425,15700000.0
2008-07-30 08:39:00,1.02425,1.02425,1.0241,1.02415,55600000.0
2008-07-30 08:40:00,1.02415,1.0242,1.02355,1.02365,83336450.0
2008-07-30 08:41:00,1.02365,1.0238,1.02365,1.02365,33700000.0
2008-07-30 08:42:00,1.02365,1.0238,1.02365,1.0237,16700000.0
2008-07-30 08:43:00,1.02365,1.0237,1.02365,1.0237,50600000.0
2008-07-30 08:44:00,1.0237,1.0238,1.0237,1.0238,45700000.0
2008-07-30 08:45:00,1.0238,1.0242,1.0238,1.0242,97833749.0
2008-07-30 08:46:00,1.0242,1.0247,1.0242,1.02465,88700000.0
2008-07-30 08:47:00,1.02465,1.0249,1.0246,1.0247,58700000.0
2008-07-30 08:48:00,1.0247,1.0247,1.02415,1.02415,70200000.0
2008-07-30 08:49:00,1.02415,1.0243,1.02415,1.02425,43700000.0
2008-07-30 08:50:00,1.02425,1.02425,1.02425,1.02425,16800000.0
2008-07-30 08:51:00,1.02425,1.02435,1.02425,1.02435,25500000.0
2008-07-30 08:52:00,1.02435,1.02435,1.02435,1.02435,1400000.0
2008-07-30 08:53:00,1.02435,1.0244,1.02415,1.02435,131100000.0
2008-07-30 08:54:00,1.02435,1.0244,1.02425,1.0243,18400000.0
2008-07-30 08:55:00,1.0242,1.0242,1.0241,1.02415,47300000.0
2008-07-30 08:56:00,1.02415,1.02415,1.02415,1.02415,6300000.0
2008-07-30 08:57:00,1.02415,1.02415,1.02415,1.02415,2100000.0
2008-07-30 08:58:00,1.02415,1.0242,1.0241,1.0242,45500000.0
2008-07-30 08:59:00,1.0242,1.0243,1.02415,1.0242,75300000.0
2008-07-30 09:00:00,1.0242,1.0245,1.0242,1.0243,55833750.0
2008-07-30 09:01:00,1.0242,1.0242,1.0242,1.0242,18300000.0
2008-07-30 09:02:00,1.0243,1.0243,1.02375,1.0238,89900000.0
2008-07-30 09:03:00,1.02375,1.0239,1.02375,1.0239,44900000.0
2008-07-30 09:04:00,1.02385,1.02385,1.02375,1.02375,31900000.0
2008-07-30 09:05:00,1.0238,1.02385,1.02305,1.02305,227400000.0
2008-07-30 09:06:00,1.02305,1.02315,1.02305,1.02315,111400000.0
2008-07-30 09:07:00,1.02315,1.02315,1.02295,1.023,51200000.0
2008-07-30 09:08:00,1.023,1.023,1.02275,1.02275,81500000.0
2008-07-30 09:09:00,1.0227,1.0227,1.0226,1.0226,46500000.0
2008-07-30 09:10:00,1.0226,1.0228,1.0226,1.0227,119100000.0
2008-07-30 09:11:00,1.0227,1.0227,1.0226,1.0227,50500000.0
2008-07-30 09:12:00,1.0227,1.0229,1.0227,1.0228,75300000.0
2008-07-30 09:13:00,1.0228,1.0228,1.0227,1.0227,70700000.0
2008-07-30 09:14:00,1.02265,1.0228,1.02265,1.02275,57400000.0
2008-07-30 09:15:00,1.02275,1.0229,1.02275,1.0228,42700000.0
2008-07-30 09:16:00,1.0228,1.0228,1.0226,1.0227,170800000.0
2008-07-30 09:17:00,1.0227,1.0227,1.02255,1.02255,154200000.0
2008-07-30 09:18:00,1.0226,1.0228,1.02255,1.02265,92700000.0
2008-07-30 09:19:00,1.02265,1.0228,1.02265,1.0227,21500000.0
2008-07-30 09:20:00,1.0228,1.0229,1.0226,1.0226,30700000.0
2008-07-30 09:21:00,1.0226,1.0226,1.0226,1.0226,1000000.0
2008-07-30 09:22:00,1.0226,1.0226,1.0225,1.0225,16800000.0
2008-07-30 09:23:00,1.0224,1.0225,1.0224,1.0225,32000000.0
2008-07-30 09:24:00,1.0225,1.0227,1.0224,1.0227,23800000.0
2008-07-30 09:25:00,1.0227,1.0228,1.02265,1.0227,29900000.0
2008-07-30 09:26:00,1.0228,1.0228,1.02265,1.0227,24450000.0
2008-07-30 09:27:00,1.0227,1.0228,1.0225,1.0225,90100000.0
2008-07-30 09:28:00,1.0225,1.0227,1.02245,1.0227,51500000.0
2008-07-30 09:29:00,1.0227,1.0227,1.0225,1.0227,51700000.0
2008-07-30 09:30:00,1.0227,1.0227,1.02245,1.0226,95000000.0
2008-07-30 09:31:00,1.0226,1.0226,1.0226,1.0226,2400000.0
2008-07-30 09:32:00,1.0226,1.0226,1.0223,1.0223,66600000.0
2008-07-30 09:33:00,1.0223,1.0224,1.02215,1.02225,189099999.0
2008-07-30 09:34:00,1.0224,1.0228,1.0224,1.0228,119000000.0
2008-07-30 09:35:00,1.0226,1.0226,1.02215,1.0222,217800002.0
2008-07-30 09:36:00,1.0222,1.0223,1.02215,1.0223,70200000.0
2008-07-30 09:37:00,1.0222,1.0222,1.02215,1.0222,151899998.0
2008-07-30 09:38:00,1.0221,1.0222,1.0221,1.0222,18600000.0
2008-07-30 09:39:00,1.0222,1.0222,1.0222,1.0222,20500000.0
2008-07-30 09:40:00,1.0222,1.0223,1.0222,1.0223,88800000.0
2008-07-30 09:41:00,1.0223,1.0224,1.0223,1.0224,11600000.0
2008-07-30 09:42:00,1.0223,1.0223,1.02215,1.02215,78100000.0
2008-07-30 09:43:00,1.0222,1.0222,1.02215,1.0222,141800000.0
2008-07-30 09:44:00,1.0222,1.0222,1.0222,1.0222,63800000.0
2008-07-30 09:45:00,1.02225,1.02225,1.0222,1.02225,78900000.0
2008-07-30 09:46:00,1.0222,1.0223,1.0222,1.02225,49900000.0
2008-07-30 09:47:00,1.0223,1.0223,1.02215,1.0222,179600000.0
2008-07-30 09:48:00,1.0222,1.0222,1.02205,1.02205,200700000.0
2008-07-30 09:49:00,1.0221,1.0222,1.022,1.022,486600000.0
2008-07-30 09:50:00,1.02205,1.0222,1.02205,1.0222,41500000.0
2008-07-30 09:51:00,1.02225,1.0223,1.0222,1.0222,28200000.0
2008-07-30 09:52:00,1.0222,1.0225,1.02215,1.0225,51000000.0
2008-07-30 09:53:00,1.0223,1.0223,1.0223,1.0223,70000000.0
2008-07-30 09:54:00,1.02235,1.0225,1.02235,1.0225,24300000.0
2008-07-30 09:55:00,1.0225,1.0225,1.0223,1.0223,30900000.0
2008-07-30 09:56:00,1.0222,1.0222,1.0222,1.0222,20600000.0
2008-07-30 09:57:00,1.0222,1.0222,1.0222,1.0222,39400000.0
2008-07-30 09:58:00,1.0222,1.0223,1.02215,1.0222,75600000.0
2008-07-30 09:59:00,1.02225,1.0229,1.02225,1.0226,229533750.0
2008-07-30 10:00:00,1.0226,1.0228,1.02255,1.0226,133567500.0
2008-07-30 10:01:00,1.0226,1.0226,1.0224,1.02245,130500000.0
2008-07-30 10:02:00,1.0226,1.0226,1.02235,1.02245,196900000.0
2008-07-30 10:03:00,1.02245,1.02245,1.0224,1.02245,29900000.0
2008-07-30 10:04:00,1.02245,1.0225,1.0224,1.02245,71100000.0
2008-07-30 10:05:00,1.02245,1.0228,1.0224,1.02255,172300000.0
2008-07-30 10:06:00,1.0226,1.0226,1.02245,1.0225,171900000.0
2008-07-30 10:07:00,1.0225,1.0225,1.02245,1.02245,51700000.0
2008-07-30 10:08:00,1.02245,1.0225,1.02205,1.0223,388400000.0
2008-07-30 10:09:00,1.0223,1.0226,1.0223,1.0225,237600000.0
2008-07-30 10:10:00,1.02245,1.0226,1.02245,1.0226,57600000.0
2008-07-30 10:11:00,1.0226,1.0227,1.0225,1.0225,213300000.0
2008-07-30 10:12:00,1.0225,1.0225,1.0221,1.02215,105000000.0
2008-07-30 10:13:00,1.02215,1.0226,1.02215,1.0224,127000000.0
2008-07-30 10:14:00,1.0224,1.0224,1.02215,1.0223,125867500.0
2008-07-30 10:15:00,1.0224,1.0224,1.02215,1.02215,24100000.0
2008-07-30 10:16:00,1.02215,1.0225,1.02215,1.02245,71400000.0
2008-07-30 10:17:00,1.02245,1.0226,1.02245,1.0225,176300000.0
2008-07-30 10:18:00,1.0225,1.0225,1.0225,1.0225,14900000.0
2008-07-30 10:19:00,1.0225,1.0225,1.0225,1.0225,7600000.0
2008-07-30 10:20:00,1.0225,1.0225,1.0222,1.0222,79600000.0
2008-07-30 10:21:00,1.02225,1.0224,1.0222,1.0224,20700000.0
2008-07-30 10:22:00,1.0223,1.0223,1.0223,1.0223,23700000.0
2008-07-30 10:23:00,1.0223,1.0223,1.0223,1.0223,7200000.0
2008-07-30 10:24:00,1.02156,1.02235,1.02156,1.02235,232400000.0
2008-07-30 10:25:00,1.0223,1.02237,1.02224,1.02237,249500000.0
2008-07-30 10:26:00,1.02225,1.0223,1.02225,1.0223,30200000.0
2008-07-30 10:27:00,1.0224,1.0224,1.02235,1.02235,18900000.0
2008-07-30 10:28:00,1.02235,1.0224,1.0223,1.0223,87800000.0
2008-07-30 10:29:00,1.0223,1.0224,1.02225,1.02225,72900000.0
2008-07-30 10:30:00,1.0223,1.0226,1.02225,1.0226,39200000.0
2008-07-30 10:31:00,1.0225,1.0225,1.0224,1.02245,47000000.0
2008-07-30 10:32:00,1.02245,1.02245,1.0224,1.0224,81800000.0
2008-07-30 10:33:00,1.0224,1.0224,1.02225,1.02225,60800000.0
2008-07-30 10:34:00,1.0224,1.0224,1.02235,1.02235,27500000.0
2008-07-30 10:35:00,1.0223,1.0223,1.0223,1.0223,5000000.0
2008-07-30 10:36:00,1.0224,1.0225,1.02235,1.0224,54400000.0
2008-07-30 10:37:00,1.0224,1.0225,1.02235,1.02235,27900000.0
2008-07-30 10:38:00,1.02235,1.02235,1.02235,1.02235,2100000.0
2008-07-30 10:39:00,1.02236,1.02236,1.02211,1.02232,106000000.0
2008-07-30 10:40:00,1.0224,1.0224,1.0224,1.0224,16800000.0
2008-07-30 10:41:00,1.0224,1.0224,1.0224,1.0224,3600000.0
2008-07-30 10:42:00,1.0222,1.02235,1.02188,1.02218,239600000.0
2008-07-30 10:43:00,1.0224,1.0224,1.02235,1.02235,18700000.0
2008-07-30 10:44:00,1.02235,1.0226,1.0223,1.0225,104900000.0
2008-07-30 10:45:00,1.02235,1.02235,1.02235,1.02235,6800000.0
2008-07-30 10:46:00,1.02235,1.02235,1.02235,1.02235,19100000.0
2008-07-30 10:47:00,1.0224,1.0224,1.0224,1.0224,4200000.0
2008-07-30 10:48:00,1.0224,1.0224,1.0224,1.0224,2100000.0
2008-07-30 10:49:00,1.0224,1.02245,1.02225,1.0223,367600000.0
2008-07-30 10:50:00,1.0223,1.0224,1.0222,1.0222,46900000.0
2008-07-30 10:51:00,1.0222,1.0223,1.0222,1.02225,19900000.0
2008-07-30 10:52:00,1.02225,1.0224,1.0222,1.02225,67400000.0
2008-07-30 10:53:00,1.02225,1.02225,1.02225,1.02225,8400000.0
2008-07-30 10:54:00,1.02225,1.02225,1.02225,1.02225,6300000.0
2008-07-30 10:55:00,1.02225,1.0225,1.02225,1.0225,28500000.0
2008-07-30 10:56:00,1.0225,1.02255,1.0224,1.02255,19600000.0
2008-07-30 10:57:00,1.02255,1.0228,1.02255,1.0228,42500000.0
2008-07-30 10:58:00,1.02275,1.0229,1.02275,1.0229,10100000.0
2008-07-30 10:59:00,1.0228,1.0229,1.02275,1.0229,23500000.0
2008-07-30 11:00:00,1.0228,1.0229,1.0228,1.0229,19500000.0
2008-07-30 11:01:00,1.02285,1.0232,1.0228,1.0231,59100000.0
2008-07-30 11:02:00,1.0231,1.0232,1.023,1.023,46900000.0
2008-07-30 11:03:00,1.0231,1.0231,1.02285,1.02285,35000000.0
2008-07-30 11:04:00,1.02285,1.0229,1.02285,1.0229,19900000.0
2008-07-30 11:05:00,1.0229,1.0229,1.02275,1.02275,22600000.0
2008-07-30 11:06:00,1.02275,1.023,1.02275,1.0228,32400000.0
2008-07-30 11:07:00,1.0228,1.0228,1.0225,1.0225,93300000.0
2008-07-30 11:08:00,1.0226,1.0226,1.02245,1.02245,53700000.0
2008-07-30 11:09:00,1.02245,1.02255,1.02235,1.0224,56500000.0
2008-07-30 11:10:00,1.0226,1.0226,1.0224,1.02245,86800000.0
2008-07-30 11:11:00,1.02245,1.02245,1.0222,1.0224,118700000.0
2008-07-30 11:12:00,1.0224,1.02245,1.022,1.022,132300000.0
2008-07-30 11:13:00,1.022,1.0222,1.022,1.02215,98700000.0
2008-07-30 11:14:00,1.02215,1.0222,1.02195,1.02215,38000000.0
2008-07-30 11:15:00,1.0222,1.0222,1.02205,1.0221,68100000.0
2008-07-30 11:16:00,1.0221,1.0221,1.0221,1.0221,2100000.0
2008-07-30 11:17:00,1.0221,1.0221,1.0221,1.0221,2100000.0
2008-07-30 11:18:00,1.0221,1.0223,1.0221,1.0223,7500000.0
2008-07-30 11:19:00,1.0223,1.0223,1.0223,1.0223,4300000.0
2008-07-30 11:20:00,1.0222,1.02226,1.02197,1.02197,274000000.0
2008-07-30 11:21:00,1.0222,1.0222,1.0222,1.0222,17200000.0
2008-07-30 11:22:00,1.0223,1.0223,1.0222,1.02225,48400000.0
2008-07-30 11:23:00,1.0223,1.0223,1.0222,1.0223,28300000.0
2008-07-30 11:24:00,1.0223,1.0223,1.02195,1.022,190500000.0
2008-07-30 11:25:00,1.022,1.0224,1.022,1.02225,61100000.0
2008-07-30 11:26:00,1.02225,1.02225,1.02225,1.02225,11500000.0
2008-07-30 11:27:00,1.02225,1.0223,1.0222,1.0223,34500000.0
2008-07-30 11:28:00,1.02225,1.0225,1.02225,1.0225,31200000.0
2008-07-30 11:29:00,1.0225,1.0225,1.02235,1.0224,12700000.0
2008-07-30 11:30:00,1.0224,1.0224,1.02205,1.02215,25600000.0
2008-07-30 11:31:00,1.02215,1.0223,1.02205,1.0222,246200000.0
2008-07-30 11:32:00,1.0222,1.0223,1.0222,1.0223,23000000.0
2008-07-30 11:33:00,1.0222,1.0223,1.02215,1.0223,189100000.0
2008-07-30 11:34:00,1.0222,1.0223,1.02185,1.02205,116433750.0
2008-07-30 11:35:00,1.02205,1.02215,1.022,1.02215,93300000.0
2008-07-30 11:36:00,1.02215,1.0223,1.02215,1.0223,71100000.0
2008-07-30 11:37:00,1.0222,1.0224,1.0222,1.0223,17900000.0
2008-07-30 11:38:00,1.0223,1.0227,1.0223,1.02235,110100000.0
2008-07-30 11:39:00,1.0225,1.0225,1.02235,1.02235,63000000.0
2008-07-30 11:40:00,1.02235,1.02235,1.02215,1.02235,66600000.0
2008-07-30 11:41:00,1.02235,1.0225,1.02235,1.0224,75700000.0
2008-07-30 11:42:00,1.0224,1.0225,1.02235,1.02235,19200000.0
2008-07-30 11:43:00,1.0224,1.0226,1.0224,1.0226,37000000.0
2008-07-30 11:44:00,1.0225,1.0225,1.02235,1.0224,30800000.0
2008-07-30 11:45:00,1.0224,1.0224,1.0224,1.0224,10400000.0
2008-07-30 11:46:00,1.0224,1.0224,1.0224,1.0224,15700000.0
2008-07-30 11:47:00,1.0225,1.0226,1.0225,1.0225,104000000.0
2008-07-30 11:48:00,1.0225,1.023,1.0225,1.02275,147700000.0
2008-07-30 11:49:00,1.0228,1.02295,1.02275,1.0229,73500000.0
2008-07-30 11:50:00,1.0229,1.0231,1.02255,1.0227,171200000.0
2008-07-30 11:51:00,1.02265,1.0227,1.02255,1.02265,39200000.0
2008-07-30 11:52:00,1.0227,1.0227,1.0226,1.0226,98400000.0
2008-07-30 11:53:00,1.0227,1.0227,1.0225,1.0225,123000000.0
2008-07-30 11:54:00,1.0225,1.0225,1.0225,1.0225,2500000.0
2008-07-30 11:55:00,1.0225,1.0228,1.0225,1.0228,44100000.0
2008-07-30 11:56:00,1.0228,1.02285,1.0228,1.0228,57400000.0
2008-07-30 11:57:00,1.0229,1.0229,1.0228,1.0228,20100000.0
2008-07-30 11:58:00,1.0228,1.0228,1.0228,1.0228,3600000.0
2008-07-30 11:59:00,1.0228,1.0228,1.0228,1.0228,28800000.0
2008-07-30 12:00:00,1.0228,1.02285,1.02275,1.0228,17000000.0
2008-07-30 12:01:00,1.0228,1.0232,1.0228,1.02315,75200000.0
2008-07-30 12:02:00,1.02315,1.0232,1.02275,1.02295,172600000.0
2008-07-30 12:03:00,1.02295,1.023,1.02275,1.0228,83100000.0
2008-07-30 12:04:00,1.0228,1.023,1.02265,1.02275,74300000.0
2008-07-30 12:05:00,1.02275,1.0228,1.02265,1.02275,64100000.0
2008-07-30 12:06:00,1.02275,1.023,1.02275,1.023,31500000.0
2008-07-30 12:07:00,1.023,1.023,1.02285,1.02285,33900000.0
2008-07-30 12:08:00,1.02285,1.0229,1.0228,1.02285,26400000.0
2008-07-30 12:09:00,1.02285,1.02285,1.0228,1.0228,7100000.0
2008-07-30 12:10:00,1.0228,1.0228,1.02245,1.0225,97400000.0
2008-07-30 12:11:00,1.0225,1.0225,1.02215,1.02215,33800000.0
2008-07-30 12:12:00,1.02215,1.0223,1.02205,1.0222,121400000.0
2008-07-30 12:13:00,1.0222,1.0224,1.0222,1.02235,62300000.0
2008-07-30 12:14:00,1.02235,1.0226,1.02235,1.0224,43800000.0
2008-07-30 12:15:00,1.0224,1.02245,1.0224,1.0224,19500000.0
2008-07-30 12:16:00,1.0225,1.02295,1.0225,1.02295,68500000.0
2008-07-30 12:17:00,1.02295,1.02305,1.0229,1.02305,38500000.0
2008-07-30 12:18:00,1.02305,1.02305,1.02305,1.02305,2000000.0
2008-07-30 12:19:00,1.0231,1.02315,1.02305,1.02315,37200000.0
2008-07-30 12:20:00,1.02315,1.0232,1.0229,1.0229,85000000.0
2008-07-30 12:21:00,1.0229,1.0232,1.02275,1.0231,87900000.0
2008-07-30 12:22:00,1.0231,1.0233,1.0231,1.02315,39100000.0
2008-07-30 12:23:00,1.02315,1.02315,1.02315,1.02315,16200000.0
2008-07-30 12:24:00,1.02335,1.0234,1.0232,1.02325,150600000.0
2008-07-30 12:25:00,1.0233,1.0233,1.02325,1.02325,26400000.0
2008-07-30 12:26:00,1.0234,1.0234,1.02325,1.0233,24600000.0
2008-07-30 12:27:00,1.02325,1.0234,1.02325,1.02325,44800000.0
2008-07-30 12:28:00,1.0233,1.0235,1.02325,1.0233,74200000.0
2008-07-30 12:29:00,1.0233,1.0234,1.0233,1.0234,31000000.0
2008-07-30 12:30:00,1.02345,1.0235,1.0233,1.0233,34200000.0
2008-07-30 12:31:00,1.0233,1.02345,1.02315,1.02315,18000000.0
2008-07-30 12:32:00,1.02315,1.02315,1.02315,1.02315,2100000.0
2008-07-30 12:33:00,1.02315,1.0234,1.02315,1.02325,36400000.0
2008-07-30 12:34:00,1.0234,1.0235,1.02325,1.0233,32000000.0
2008-07-30 12:35:00,1.0233,1.0234,1.0233,1.0234,24600000.0
2008-07-30 12:36:00,1.0233,1.0233,1.02315,1.0232,96900000.0
2008-07-30 12:37:00,1.0231,1.0232,1.02305,1.02305,127500000.0
2008-07-30 12:38:00,1.0231,1.0231,1.0231,1.0231,8200000.0
2008-07-30 12:39:00,1.02305,1.02305,1.02254,1.02273,40300000.0
2008-07-30 12:40:00,1.0231,1.0231,1.02285,1.02285,166800000.0
2008-07-30 12:41:00,1.02285,1.02285,1.02285,1.02285,3200000.0
2008-07-30 12:42:00,1.0228,1.0229,1.02275,1.02275,69700000.0
2008-07-30 12:43:00,1.02275,1.02275,1.0225,1.02255,70900000.0
2008-07-30 12:44:00,1.02255,1.02255,1.02255,1.02255,10800000.0
2008-07-30 12:45:00,1.0226,1.0227,1.02255,1.02255,77700000.0
2008-07-30 12:46:00,1.02255,1.02275,1.02255,1.02275,63900000.0
2008-07-30 12:47:00,1.02275,1.0228,1.02255,1.02255,71400000.0
2008-07-30 12:48:00,1.02255,1.02255,1.02255,1.02255,8600000.0
2008-07-30 12:49:00,1.02255,1.02255,1.0225,1.0225,26000000.0
2008-07-30 12:50:00,1.02255,1.0226,1.02255,1.02255,74200000.0
2008-07-30 12:51:00,1.02255,1.02255,1.02255,1.02255,10800000.0
2008-07-30 12:52:00,1.0226,1.0226,1.0226,1.0226,12600000.0
2008-07-30 12:53:00,1.0226,1.0226,1.0226,1.0226,28000000.0
2008-07-30 12:54:00,1.0226,1.02345,1.02255,1.0234,140500001.0
2008-07-30 12:55:00,1.0234,1.0234,1.023,1.023,105300000.0
2008-07-30 12:56:00,1.023,1.023,1.023,1.023,20800000.0
2008-07-30 12:57:00,1.023,1.023,1.0227,1.0228,100100000.0
2008-07-30 12:58:00,1.0228,1.0228,1.0227,1.0227,58200000.0
2008-07-30 12:59:00,1.0227,1.0231,1.0227,1.02295,171100000.0
2008-07-30 13:00:00,1.02295,1.0232,1.02295,1.02315,83300000.0
2008-07-30 13:01:00,1.0232,1.0236,1.02315,1.0234,150300000.0
2008-07-30 13:02:00,1.0234,1.0236,1.0233,1.02345,127400000.0
2008-07-30 13:03:00,1.02345,1.0235,1.02335,1.02345,62900000.0
2008-07-30 13:04:00,1.0235,1.0235,1.02325,1.0233,77100000.0
2008-07-30 13:05:00,1.0233,1.0233,1.02315,1.02315,39000000.0
2008-07-30 13:06:00,1.02315,1.02315,1.02285,1.02285,99600000.0
2008-07-30 13:07:00,1.0228,1.0229,1.0228,1.0228,47900000.0
2008-07-30 13:08:00,1.0228,1.0229,1.0227,1.02285,103100000.0
2008-07-30 13:09:00,1.0227,1.02285,1.0227,1.0227,78200000.0
2008-07-30 13:10:00,1.0227,1.02305,1.0227,1.02305,71700000.0
2008-07-30 13:11:00,1.0231,1.0231,1.023,1.023,72000000.0
2008-07-30 13:12:00,1.0231,1.0231,1.023,1.023,27200000.0
2008-07-30 13:13:00,1.0231,1.0231,1.023,1.02305,43600000.0
2008-07-30 13:14:00,1.02305,1.0231,1.023,1.023,35100000.0
2008-07-30 13:15:00,1.023,1.02305,1.02295,1.02305,20400000.0
2008-07-30 13:16:00,1.0229,1.0231,1.0228,1.0229,58000000.0
2008-07-30 13:17:00,1.0229,1.023,1.02275,1.02275,44200000.0
2008-07-30 13:18:00,1.02275,1.02275,1.02275,1.02275,5400000.0
2008-07-30 13:19:00,1.02275,1.0228,1.02265,1.0228,112800000.0
2008-07-30 13:20:00,1.0228,1.02285,1.0227,1.02285,8800000.0
2008-07-30 13:21:00,1.0227,1.0227,1.0227,1.0227,5800000.0
2008-07-30 13:22:00,1.0227,1.02285,1.0227,1.02275,58200000.0
2008-07-30 13:23:00,1.0228,1.0228,1.0228,1.0228,16800000.0
2008-07-30 13:24:00,1.0228,1.0228,1.0228,1.0228,3200000.0
2008-07-30 13:25:00,1.02275,1.02275,1.02275,1.02275,16200000.0
2008-07-30 13:26:00,1.02275,1.02275,1.02275,1.02275,5400000.0
2008-07-30 13:27:00,1.0228,1.0229,1.02275,1.0229,72400000.0
2008-07-30 13:28:00,1.0229,1.0229,1.0228,1.0228,63600000.0
2008-07-30 13:29:00,1.0228,1.0229,1.02275,1.02285,54900000.0
2008-07-30 13:30:00,1.02275,1.02285,1.0227,1.0227,31000000.0
2008-07-30 13:31:00,1.0227,1.0227,1.0226,1.0227,41500000.0
2008-07-30 13:32:00,1.0227,1.023,1.0227,1.02295,64100000.0
2008-07-30 13:33:00,1.023,1.0232,1.023,1.02315,16900000.0
2008-07-30 13:34:00,1.0232,1.0232,1.0231,1.0232,22400000.0
2008-07-30 13:35:00,1.0231,1.0232,1.02285,1.02285,46725000.0
2008-07-30 13:36:00,1.02285,1.02285,1.02265,1.0227,67900000.0
2008-07-30 13:37:00,1.02265,1.0227,1.0224,1.0224,109600000.0
2008-07-30 13:38:00,1.02245,1.0226,1.02245,1.0226,18000000.0
2008-07-30 13:39:00,1.0225,1.0225,1.0225,1.0225,11600000.0
2008-07-30 13:40:00,1.0225,1.02305,1.0225,1.0229,203700000.0
2008-07-30 13:41:00,1.0229,1.0229,1.02275,1.0228,76700000.0
2008-07-30 13:42:00,1.02275,1.02275,1.02275,1.02275,22600000.0
2008-07-30 13:43:00,1.02275,1.02275,1.0227,1.0227,50400000.0
2008-07-30 13:44:00,1.0227,1.0227,1.02245,1.02245,91800000.0
2008-07-30 13:45:00,1.02245,1.0226,1.02245,1.02255,107900000.0
2008-07-30 13:46:00,1.02255,1.0227,1.02255,1.02255,81100000.0
2008-07-30 13:47:00,1.02255,1.0227,1.02255,1.0226,47000000.0
2008-07-30 13:48:00,1.0226,1.0226,1.02255,1.02255,10300000.0
2008-07-30 13:49:00,1.02251,1.02251,1.02222,1.02222,157100000.0
2008-07-30 13:50:00,1.0226,1.0228,1.02255,1.02265,18000000.0
2008-07-30 13:51:00,1.02265,1.0227,1.0226,1.0226,38600000.0
2008-07-30 13:52:00,1.0226,1.0227,1.02255,1.0226,55500000.0
2008-07-30 13:53:00,1.0226,1.0226,1.0226,1.0226,5800000.0
2008-07-30 13:54:00,1.0226,1.0227,1.0226,1.0227,59200000.0
2008-07-30 13:55:00,1.0227,1.0229,1.0226,1.0229,98400000.0
2008-07-30 13:56:00,1.0229,1.0231,1.02285,1.02285,54200000.0
2008-07-30 13:57:00,1.0229,1.023,1.0228,1.0228,111600000.0
2008-07-30 13:58:00,1.0229,1.023,1.0228,1.023,34900000.0
2008-07-30 13:59:00,1.023,1.023,1.0227,1.0228,119025000.0
2008-07-30 14:00:00,1.0228,1.0228,1.0226,1.02265,73200000.0
2008-07-30 14:01:00,1.02265,1.0228,1.0226,1.0227,204700000.0
2008-07-30 14:02:00,1.0227,1.0228,1.02265,1.0228,178200000.0
2008-07-30 14:03:00,1.0228,1.0228,1.0227,1.0227,207300000.0
2008-07-30 14:04:00,1.0227,1.0227,1.0227,1.0227,5600000.0
2008-07-30 14:05:00,1.0227,1.0227,1.0227,1.0227,17900000.0
2008-07-30 14:06:00,1.0227,1.0227,1.0227,1.0227,12500000.0
2008-07-30 14:07:00,1.0227,1.02275,1.0227,1.0227,56400000.0
2008-07-30 14:08:00,1.02265,1.02275,1.02265,1.02265,19200000.0
2008-07-30 14:09:00,1.02265,1.02265,1.02265,1.02265,5400000.0
2008-07-30 14:10:00,1.02265,1.0227,1.0226,1.0227,154500000.0
2008-07-30 14:11:00,1.0227,1.023,1.02265,1.02285,93300000.0
2008-07-30 14:12:00,1.0229,1.0229,1.02255,1.0227,185200000.0
2008-07-30 14:13:00,1.0227,1.0227,1.02225,1.02225,121500000.0
2008-07-30 14:14:00,1.0223,1.0226,1.02205,1.02205,220400000.0
2008-07-30 14:15:00,1.0221,1.023,1.0219,1.022,268900000.0
2008-07-30 14:16:00,1.02195,1.0227,1.0218,1.0224,320500000.0
2008-07-30 14:17:00,1.0224,1.0227,1.022,1.0223,343100000.0
2008-07-30 14:18:00,1.0223,1.0227,1.02225,1.0226,147100000.0
2008-07-30 14:19:00,1.02255,1.0228,1.02245,1.0228,161200000.0
2008-07-30 14:20:00,1.0228,1.0232,1.0228,1.0232,296133752.0
2008-07-30 14:21:00,1.0232,1.0237,1.02315,1.02335,340700000.0
2008-07-30 14:22:00,1.0233,1.0234,1.0231,1.0232,243867500.0
2008-07-30 14:23:00,1.02325,1.0237,1.02325,1.0237,377800000.0
2008-07-30 14:24:00,1.0237,1.0244,1.0237,1.0242,570800000.0
2008-07-30 14:25:00,1.0242,1.0244,1.0237,1.02385,422607119.0
2008-07-30 14:26:00,1.0239,1.02415,1.02385,1.0241,217600000.0
2008-07-30 14:27:00,1.0241,1.0245,1.0241,1.02445,244500000.0
2008-07-30 14:28:00,1.0246,1.0246,1.0239,1.0239,307500000.0
2008-07-30 14:29:00,1.0239,1.0243,1.0239,1.0242,178700000.0
2008-07-30 14:30:00,1.024,1.0243,1.0236,1.0243,156500000.0
2008-07-30 14:31:00,1.02425,1.02465,1.0242,1.0245,314233750.0
2008-07-30 14:32:00,1.0245,1.02465,1.02405,1.02405,192900000.0
2008-07-30 14:33:00,1.0242,1.0242,1.0238,1.0238,81900000.0
2008-07-30 14:34:00,1.0238,1.02405,1.0237,1.0237,68000000.0
2008-07-30 14:35:00,1.0239,1.0239,1.0235,1.0235,312400000.0
2008-07-30 14:36:00,1.0235,1.0239,1.0235,1.0239,279800000.0
2008-07-30 14:37:00,1.0239,1.0242,1.0237,1.0239,298500002.0
2008-07-30 14:38:00,1.0239,1.0241,1.0238,1.0238,375900000.0
2008-07-30 14:39:00,1.0238,1.02415,1.0238,1.024,325900000.0
2008-07-30 14:40:00,1.024,1.0241,1.0236,1.0237,196800000.0
2008-07-30 14:41:00,1.0237,1.0241,1.02365,1.02405,228000000.0
2008-07-30 14:42:00,1.02405,1.0241,1.024,1.02405,88900000.0
2008-07-30 14:43:00,1.02405,1.0244,1.02405,1.0244,213400001.0
2008-07-30 14:44:00,1.0244,1.0252,1.0243,1.02485,554300000.0
2008-07-30 14:45:00,1.02485,1.0252,1.0243,1.0244,646199999.0
2008-07-30 14:46:00,1.02445,1.0248,1.0244,1.0244,339500000.0
2008-07-30 14:47:00,1.0244,1.0244,1.0241,1.0242,256700000.0
2008-07-30 14:48:00,1.0242,1.0243,1.0238,1.0239,245700000.0
2008-07-30 14:49:00,1.02395,1.0243,1.0238,1.0243,342600000.0
2008-07-30 14:50:00,1.0243,1.0243,1.0242,1.0242,176900000.0
2008-07-30 14:51:00,1.0243,1.0243,1.0241,1.0241,60300000.0
2008-07-30 14:52:00,1.0241,1.0244,1.0241,1.0244,548500000.0
2008-07-30 14:53:00,1.0245,1.0245,1.0242,1.0242,197800000.0
2008-07-30 14:54:00,1.0242,1.0242,1.0242,1.0242,123800000.0
2008-07-30 14:55:00,1.0242,1.0243,1.024,1.024,139199999.0
2008-07-30 14:56:00,1.024,1.0245,1.024,1.0244,260399999.0
2008-07-30 14:57:00,1.0244,1.0245,1.02415,1.0243,238600000.0
2008-07-30 14:58:00,1.0243,1.0245,1.0241,1.0241,240400000.0
2008-07-30 14:59:00,1.0241,1.02455,1.0241,1.0245,268300000.0
2008-07-30 15:00:00,1.0245,1.0247,1.0241,1.0244,305499999.0
2008-07-30 15:01:00,1.0244,1.0246,1.0242,1.0245,241300000.0
2008-07-30 15:02:00,1.0244,1.0246,1.0244,1.0245,191000000.0
2008-07-30 15:03:00,1.0245,1.0245,1.0245,1.0245,82900000.0
2008-07-30 15:04:00,1.0245,1.025,1.0245,1.0248,271700000.0
2008-07-30 15:05:00,1.0248,1.0252,1.0248,1.0248,523000000.0
2008-07-30 15:06:00,1.0248,1.0255,1.0248,1.0253,454800000.0
2008-07-30 15:07:00,1.0253,1.0255,1.0251,1.0251,412000000.0
2008-07-30 15:08:00,1.0252,1.02555,1.0252,1.0255,325400000.0
2008-07-30 15:09:00,1.0255,1.02615,1.02535,1.0261,487500000.0
2008-07-30 15:10:00,1.026,1.0262,1.026,1.0262,291500000.0
2008-07-30 15:11:00,1.0262,1.0268,1.0261,1.0268,336200001.0
2008-07-30 15:12:00,1.0267,1.0269,1.0266,1.0268,561199997.0
2008-07-30 15:13:00,1.0268,1.027,1.0267,1.0267,623499999.0
2008-07-30 15:14:00,1.0267,1.0269,1.0265,1.0268,594800001.0
2008-07-30 15:15:00,1.0268,1.0269,1.0263,1.0263,435400000.0
2008-07-30 15:16:00,1.0263,1.0264,1.026,1.0262,529200000.0
2008-07-30 15:17:00,1.0262,1.0265,1.0262,1.0263,513900000.0
2008-07-30 15:18:00,1.0263,1.0263,1.0262,1.0262,445300000.0
2008-07-30 15:19:00,1.0262,1.0266,1.0262,1.0264,451800000.0
2008-07-30 15:20:00,1.0264,1.0265,1.0263,1.0265,410900000.0
2008-07-30 15:21:00,1.0265,1.0265,1.0261,1.0261,438100000.0
2008-07-30 15:22:00,1.0261,1.0262,1.0258,1.0259,547900000.0
2008-07-30 15:23:00,1.026,1.0262,1.026,1.026,285900000.0
2008-07-30 15:24:00,1.0259,1.0261,1.0253,1.0255,717500001.0
2008-07-30 15:25:00,1.0255,1.0258,1.0253,1.0257,414600000.0
2008-07-30 15:26:00,1.0257,1.0261,1.0257,1.02595,459000000.0
2008-07-30 15:27:00,1.02595,1.026,1.0259,1.02595,410900000.0
2008-07-30 15:28:00,1.02595,1.0263,1.0259,1.026,327099999.0
2008-07-30 15:29:00,1.0261,1.0261,1.02535,1.02565,444700000.0
2008-07-30 15:30:00,1.02565,1.026,1.02565,1.026,734100000.0
2008-07-30 15:31:00,1.0259,1.026,1.0257,1.026,235600000.0
2008-07-30 15:32:00,1.026,1.0261,1.0259,1.026,485200000.0
2008-07-30 15:33:00,1.026,1.0263,1.02595,1.0261,380400000.0
2008-07-30 15:34:00,1.0261,1.0264,1.0261,1.0262,430200000.0
2008-07-30 15:35:00,1.0262,1.0263,1.0262,1.0263,188900000.0
2008-07-30 15:36:00,1.0263,1.0264,1.0262,1.0263,37600000.0
2008-07-30 15:37:00,1.0263,1.0264,1.026,1.0262,332700000.0
2008-07-30 15:38:00,1.0262,1.0262,1.0258,1.0259,392500000.0
2008-07-30 15:39:00,1.0259,1.0262,1.0259,1.0261,284399999.0
2008-07-30 15:40:00,1.0261,1.0263,1.0261,1.0261,280600000.0
2008-07-30 15:41:00,1.0261,1.0263,1.0261,1.0262,141100000.0
2008-07-30 15:42:00,1.0262,1.0264,1.02595,1.02595,402099999.0
2008-07-30 15:43:00,1.02595,1.0261,1.0259,1.026,300500000.0
2008-07-30 15:44:00,1.0261,1.0261,1.0257,1.0257,245600000.0
2008-07-30 15:45:00,1.0257,1.0259,1.0257,1.02575,239700000.0
2008-07-30 15:46:00,1.02575,1.0258,1.0256,1.0256,199200000.0
2008-07-30 15:47:00,1.0256,1.0257,1.0248,1.0248,355600000.0
2008-07-30 15:48:00,1.0248,1.0255,1.0248,1.0253,483700000.0
2008-07-30 15:49:00,1.0253,1.0254,1.0252,1.0253,293300000.0
2008-07-30 15:50:00,1.0253,1.0253,1.0251,1.0253,230400000.0
2008-07-30 15:51:00,1.0253,1.0254,1.0252,1.0253,88300000.0
2008-07-30 15:52:00,1.0254,1.0257,1.0254,1.0255,271000000.0
2008-07-30 15:53:00,1.0256,1.0259,1.0255,1.0258,155800000.0
2008-07-30 15:54:00,1.0258,1.0259,1.0256,1.0257,371100000.0
2008-07-30 15:55:00,1.0257,1.0259,1.0257,1.0258,176800000.0
2008-07-30 15:56:00,1.0258,1.0258,1.0254,1.0254,210800000.0
2008-07-30 15:57:00,1.0254,1.0256,1.0253,1.0256,250800000.0
2008-07-30 15:58:00,1.0256,1.0259,1.0255,1.0257,395400000.0
2008-07-30 15:59:00,1.0257,1.0258,1.0257,1.0257,324900000.0
2008-07-30 16:00:00,1.0257,1.0257,1.02515,1.02545,457000001.0
2008-07-30 16:01:00,1.02545,1.0256,1.02545,1.0256,203100000.0
2008-07-30 16:02:00,1.0256,1.0259,1.0253,1.0259,161200000.0
2008-07-30 16:03:00,1.0259,1.0259,1.02545,1.0255,475900000.0
2008-07-30 16:04:00,1.0255,1.0257,1.0255,1.0255,205000000.0
2008-07-30 16:05:00,1.0255,1.02615,1.0255,1.0261,354000000.0
2008-07-30 16:06:00,1.0261,1.0262,1.0259,1.0259,248200000.0
2008-07-30 16:07:00,1.0259,1.0261,1.02585,1.0259,314700000.0
2008-07-30 16:08:00,1.0259,1.026,1.0258,1.0259,308400000.0
2008-07-30 16:09:00,1.0259,1.0259,1.0257,1.0257,143900000.0
2008-07-30 16:10:00,1.0257,1.0257,1.0245,1.025,311300000.0
2008-07-30 16:11:00,1.025,1.025,1.0246,1.0246,375400000.0
2008-07-30 16:12:00,1.0246,1.0248,1.0246,1.0248,211199999.0
2008-07-30 16:13:00,1.0248,1.0248,1.0247,1.0248,99100000.0
2008-07-30 16:14:00,1.0248,1.0254,1.0248,1.0253,274300000.0
2008-07-30 16:15:00,1.0253,1.02585,1.0253,1.02555,297900000.0
2008-07-30 16:16:00,1.02555,1.0256,1.0255,1.0255,190200000.0
2008-07-30 16:17:00,1.0255,1.0256,1.0251,1.0254,325200000.0
2008-07-30 16:18:00,1.0254,1.0255,1.0251,1.0251,146200000.0
2008-07-30 16:19:00,1.0251,1.0251,1.0247,1.0249,324100000.0
2008-07-30 16:20:00,1.0249,1.0252,1.0249,1.0251,207900000.0
2008-07-30 16:21:00,1.0251,1.0254,1.0251,1.0253,145700000.0
2008-07-30 16:22:00,1.0253,1.0254,1.0253,1.0254,116700000.0
2008-07-30 16:23:00,1.0253,1.0254,1.0253,1.02535,66500000.0
2008-07-30 16:24:00,1.0253,1.0255,1.0251,1.0252,368000000.0
2008-07-30 16:25:00,1.0252,1.0252,1.0248,1.025,159600000.0
2008-07-30 16:26:00,1.02495,1.025,1.0249,1.0249,213800000.0
2008-07-30 16:27:00,1.0249,1.025,1.0248,1.0249,245510206.0
2008-07-30 16:28:00,1.0249,1.02505,1.0248,1.025,55020412.0
2008-07-30 16:29:00,1.0249,1.025,1.0249,1.025,2610206.0
2008-07-30 16:30:00,1.0249,1.025,1.0249,1.025,117810206.0
2008-07-30 16:31:00,1.025,1.025,1.0248,1.0249,190110206.0
2008-07-30 16:32:00,1.0249,1.025,1.0249,1.025,59000000.0
2008-07-30 16:33:00,1.0249,1.025,1.0249,1.025,186800000.0
2008-07-30 16:34:00,1.025,1.0251,1.0245,1.0245,174220412.0
2008-07-30 16:35:00,1.0245,1.0251,1.0245,1.025,416100000.0
2008-07-30 16:36:00,1.02485,1.0249,1.0247,1.0247,156400000.0
2008-07-30 16:37:00,1.0248,1.0248,1.02445,1.0246,354500000.0
2008-07-30 16:38:00,1.0247,1.0249,1.0245,1.0249,271100000.0
2008-07-30 16:39:00,1.0249,1.025,1.02455,1.0246,352200000.0
2008-07-30 16:40:00,1.0247,1.0247,1.0238,1.0238,332600000.0
2008-07-30 16:41:00,1.0239,1.024,1.0237,1.024,260000000.0
2008-07-30 16:42:00,1.024,1.024,1.0237,1.0238,337100000.0
2008-07-30 16:43:00,1.0238,1.0242,1.0236,1.0242,254200000.0
2008-07-30 16:44:00,1.0242,1.0245,1.0239,1.024,285400000.0
2008-07-30 16:45:00,1.024,1.0246,1.024,1.0246,169500000.0
2008-07-30 16:46:00,1.0246,1.0247,1.0246,1.0246,188800000.0
2008-07-30 16:47:00,1.0246,1.0248,1.0245,1.0247,140500000.0
2008-07-30 16:48:00,1.0248,1.0248,1.0246,1.0246,143600000.0
2008-07-30 16:49:00,1.02455,1.02455,1.0241,1.0242,260700000.0
2008-07-30 16:50:00,1.0242,1.0242,1.0241,1.0241,173899999.0
2008-07-30 16:51:00,1.0242,1.0245,1.0241,1.0244,198100000.0
2008-07-30 16:52:00,1.0244,1.0244,1.0241,1.0243,185300000.0
2008-07-30 16:53:00,1.02425,1.02425,1.0238,1.0239,154200000.0
2008-07-30 16:54:00,1.0239,1.0239,1.0235,1.0237,259400000.0
2008-07-30 16:55:00,1.0237,1.0237,1.0235,1.0235,141800000.0
2008-07-30 16:56:00,1.0234,1.0235,1.0234,1.02345,232400000.0
2008-07-30 16:57:00,1.02345,1.0235,1.0232,1.0233,234900000.0
2008-07-30 16:58:00,1.0233,1.0236,1.0233,1.0235,354200000.0
2008-07-30 16:59:00,1.0235,1.0235,1.0231,1.0231,377200000.0
2008-07-30 17:00:00,1.0231,1.0233,1.0231,1.0232,370999999.0
2008-07-30 17:01:00,1.0232,1.0235,1.0232,1.0234,277700000.0
2008-07-30 17:02:00,1.0234,1.0234,1.02315,1.0233,188700000.0
2008-07-30 17:03:00,1.0233,1.02365,1.0233,1.0235,113600000.0
2008-07-30 17:04:00,1.0235,1.02355,1.0234,1.0234,56400000.0
2008-07-30 17:05:00,1.02345,1.0236,1.0234,1.0235,76600000.0
2008-07-30 17:06:00,1.02345,1.0235,1.0234,1.0235,55000000.0
2008-07-30 17:07:00,1.0235,1.0235,1.0232,1.0233,147500000.0
2008-07-30 17:08:00,1.0233,1.0235,1.0232,1.02335,242200000.0
2008-07-30 17:09:00,1.02335,1.0235,1.0233,1.0234,190100000.0
2008-07-30 17:10:00,1.0234,1.0234,1.0233,1.0233,132500000.0
2008-07-30 17:11:00,1.0233,1.02345,1.0233,1.0234,121400000.0
2008-07-30 17:12:00,1.0234,1.02345,1.0233,1.0233,120100000.0
2008-07-30 17:13:00,1.0233,1.0234,1.0233,1.0234,88100000.0
2008-07-30 17:14:00,1.0234,1.0235,1.0234,1.0235,17000000.0
2008-07-30 17:15:00,1.0235,1.0236,1.0234,1.0236,259100000.0
2008-07-30 17:16:00,1.0236,1.0236,1.0235,1.0235,161800000.0
2008-07-30 17:17:00,1.0235,1.0236,1.0235,1.0236,261000000.0
2008-07-30 17:18:00,1.0236,1.0238,1.0236,1.0236,42200000.0
2008-07-30 17:19:00,1.0236,1.0239,1.0236,1.0237,160700000.0
2008-07-30 17:20:00,1.0237,1.0238,1.0237,1.0238,225500000.0
2008-07-30 17:21:00,1.0238,1.0241,1.0238,1.024,302000000.0
2008-07-30 17:22:00,1.024,1.0241,1.024,1.024,196900000.0
2008-07-30 17:23:00,1.024,1.0242,1.024,1.0242,120300000.0
2008-07-30 17:24:00,1.0242,1.02425,1.0241,1.0241,40300000.0
2008-07-30 17:25:00,1.02405,1.0241,1.02395,1.0241,159200000.0
2008-07-30 17:26:00,1.0241,1.0243,1.0241,1.0243,113800000.0
2008-07-30 17:27:00,1.0243,1.0243,1.0242,1.02425,117900000.0
2008-07-30 17:28:00,1.0242,1.0242,1.0238,1.0239,184200000.0
2008-07-30 17:29:00,1.02395,1.02395,1.02385,1.0239,60200000.0
2008-07-30 17:30:00,1.02395,1.02395,1.0238,1.0239,102800000.0
2008-07-30 17:31:00,1.02395,1.024,1.0239,1.02395,123500000.0
2008-07-30 17:32:00,1.02395,1.02395,1.0239,1.0239,79000000.0
2008-07-30 17:33:00,1.0239,1.024,1.0238,1.0239,198400000.0
2008-07-30 17:34:00,1.0239,1.0239,1.02385,1.02385,46200000.0
2008-07-30 17:35:00,1.02385,1.02395,1.0238,1.0239,242400001.0
2008-07-30 17:36:00,1.0239,1.0243,1.0239,1.0243,473600001.0
2008-07-30 17:37:00,1.0241,1.0242,1.0241,1.0242,201500000.0
2008-07-30 17:38:00,1.0241,1.0242,1.024,1.024,62900000.0
2008-07-30 17:39:00,1.024,1.0241,1.02395,1.024,460500002.0
2008-07-30 17:40:00,1.024,1.02405,1.024,1.024,277099995.0
2008-07-30 17:41:00,1.02405,1.02405,1.024,1.024,102600001.0
2008-07-30 17:42:00,1.02405,1.0241,1.024,1.024,252600002.0
2008-07-30 17:43:00,1.024,1.0242,1.02395,1.02405,84600000.0
2008-07-30 17:44:00,1.0241,1.0241,1.0239,1.02395,81400000.0
2008-07-30 17:45:00,1.02395,1.02395,1.02395,1.02395,10800000.0
2008-07-30 17:46:00,1.02395,1.024,1.0239,1.0239,53400000.0
2008-07-30 17:47:00,1.0239,1.0241,1.02385,1.02395,104300000.0
2008-07-30 17:48:00,1.02395,1.02415,1.02395,1.02415,162900000.0
2008-07-30 17:49:00,1.0241,1.0242,1.02405,1.02405,34300000.0
2008-07-30 17:50:00,1.02405,1.0241,1.02395,1.024,98700000.0
2008-07-30 17:51:00,1.024,1.02415,1.02395,1.02415,158100000.0
2008-07-30 17:52:00,1.0241,1.0244,1.0241,1.0244,145900000.0
2008-07-30 17:53:00,1.0244,1.0245,1.0243,1.02445,566300000.0
2008-07-30 17:54:00,1.02445,1.0245,1.02435,1.02445,229700000.0
2008-07-30 17:55:00,1.02445,1.0245,1.02435,1.02435,160700000.0
2008-07-30 17:56:00,1.02435,1.0245,1.0243,1.02435,325200000.0
2008-07-30 17:57:00,1.0244,1.0244,1.0242,1.0242,48300000.0
2008-07-30 17:58:00,1.0242,1.0243,1.024,1.02405,149400000.0
2008-07-30 17:59:00,1.02425,1.02425,1.0239,1.024,466599999.0
2008-07-30 18:00:00,1.024,1.0242,1.0239,1.024,281300000.0
2008-07-30 18:01:00,1.0241,1.0243,1.02395,1.024,181200000.0
2008-07-30 18:02:00,1.024,1.0242,1.024,1.0242,227900000.0
2008-07-30 18:03:00,1.0242,1.0242,1.024,1.02405,208800000.0
2008-07-30 18:04:00,1.0242,1.0242,1.0238,1.0239,148200000.0
2008-07-30 18:05:00,1.0239,1.0241,1.0237,1.0237,128100000.0
2008-07-30 18:06:00,1.0237,1.0241,1.0237,1.0241,160900000.0
2008-07-30 18:07:00,1.024,1.0242,1.02395,1.0241,158400000.0
2008-07-30 18:08:00,1.024,1.024,1.02375,1.0239,145000000.0
2008-07-30 18:09:00,1.0239,1.0242,1.0239,1.02405,198500000.0
2008-07-30 18:10:00,1.02405,1.02405,1.024,1.02405,29200000.0
2008-07-30 18:11:00,1.02405,1.02405,1.02375,1.02385,150500000.0
2008-07-30 18:12:00,1.02385,1.0241,1.0238,1.02385,227700000.0
2008-07-30 18:13:00,1.0238,1.024,1.0238,1.0239,83100000.0
2008-07-30 18:14:00,1.0239,1.0239,1.0237,1.0239,129500000.0
2008-07-30 18:15:00,1.0238,1.0239,1.0237,1.0238,143300000.0
2008-07-30 18:16:00,1.02375,1.0238,1.0237,1.0237,203300000.0
2008-07-30 18:17:00,1.0237,1.024,1.0237,1.024,177500000.0
2008-07-30 18:18:00,1.0242,1.0242,1.02395,1.0241,173800000.0
2008-07-30 18:19:00,1.0241,1.02425,1.02395,1.0241,161500000.0
2008-07-30 18:20:00,1.0241,1.0241,1.024,1.02405,65600000.0
2008-07-30 18:21:00,1.02405,1.02405,1.02395,1.02395,28300000.0
2008-07-30 18:22:00,1.024,1.0241,1.02395,1.02395,56700000.0
2008-07-30 18:23:00,1.02395,1.02395,1.02395,1.02395,14700000.0
2008-07-30 18:24:00,1.02395,1.02395,1.0239,1.0239,225600000.0
2008-07-30 18:25:00,1.0239,1.0239,1.0238,1.0238,61400000.0
2008-07-30 18:26:00,1.02385,1.0239,1.0238,1.02385,164800000.0
2008-07-30 18:27:00,1.02385,1.0239,1.02385,1.0239,29700000.0
2008-07-30 18:28:00,1.0239,1.0242,1.02385,1.024,187300000.0
2008-07-30 18:29:00,1.0242,1.0242,1.0242,1.0242,17200000.0
2008-07-30 18:30:00,1.0242,1.0242,1.02395,1.02395,49500000.0
2008-07-30 18:31:00,1.02395,1.02395,1.0238,1.02385,164600000.0
2008-07-30 18:32:00,1.02385,1.0239,1.0238,1.0239,72600000.0
2008-07-30 18:33:00,1.0239,1.0239,1.0238,1.02385,54700000.0
2008-07-30 18:34:00,1.024,1.024,1.0238,1.0238,25500000.0
2008-07-30 18:35:00,1.02385,1.02385,1.0238,1.02385,16500000.0
2008-07-30 18:36:00,1.02385,1.02385,1.0238,1.0238,25600000.0
2008-07-30 18:37:00,1.0238,1.0239,1.0238,1.0239,34200000.0
2008-07-30 18:38:00,1.02385,1.024,1.0238,1.0238,241400000.0
2008-07-30 18:39:00,1.0238,1.024,1.0238,1.0239,79200000.0
2008-07-30 18:40:00,1.0238,1.0239,1.0238,1.02385,55900000.0
2008-07-30 18:41:00,1.0238,1.024,1.0238,1.0238,109700000.0
2008-07-30 18:42:00,1.0238,1.0239,1.0238,1.0238,56800000.0
2008-07-30 18:43:00,1.0238,1.024,1.0238,1.0238,83800000.0
2008-07-30 18:44:00,1.0239,1.0239,1.0237,1.0237,144400000.0
2008-07-30 18:45:00,1.0237,1.0237,1.0235,1.0235,82100000.0
2008-07-30 18:46:00,1.0235,1.02355,1.0234,1.0235,75200000.0
2008-07-30 18:47:00,1.0235,1.0237,1.0233,1.02335,180600000.0
2008-07-30 18:48:00,1.02335,1.02335,1.02315,1.02315,90500000.0
2008-07-30 18:49:00,1.02315,1.0232,1.0226,1.0228,545500001.0
2008-07-30 18:50:00,1.02285,1.0229,1.0228,1.0229,36900000.0
2008-07-30 18:51:00,1.02285,1.02285,1.02265,1.0227,113500000.0
2008-07-30 18:52:00,1.02275,1.0229,1.0227,1.0228,288000000.0
2008-07-30 18:53:00,1.0228,1.0228,1.0225,1.02265,310000000.0
2008-07-30 18:54:00,1.02265,1.0227,1.02215,1.0223,232000000.0
2008-07-30 18:55:00,1.0223,1.0226,1.0223,1.0225,313900000.0
2008-07-30 18:56:00,1.0225,1.0225,1.02225,1.02225,93800000.0
2008-07-30 18:57:00,1.02225,1.0223,1.02215,1.02215,83300000.0
2008-07-30 18:58:00,1.02215,1.02235,1.0221,1.0222,137400000.0
2008-07-30 18:59:00,1.0222,1.0224,1.02215,1.02235,146600000.0
2008-07-30 19:00:00,1.02235,1.0226,1.02235,1.0226,78300000.0
2008-07-30 19:01:00,1.0226,1.0226,1.0226,1.0226,91500000.0
2008-07-30 19:02:00,1.0226,1.0226,1.02255,1.02255,30600000.0
2008-07-30 19:03:00,1.02255,1.0226,1.0224,1.0224,65800000.0
2008-07-30 19:04:00,1.0224,1.0224,1.0221,1.0222,136300000.0
2008-07-30 19:05:00,1.0222,1.0222,1.02205,1.02215,63600000.0
2008-07-30 19:06:00,1.02225,1.02235,1.02225,1.02235,45700000.0
2008-07-30 19:07:00,1.02235,1.02235,1.02235,1.02235,6300000.0
2008-07-30 19:08:00,1.0223,1.02235,1.022,1.0221,96100000.0
2008-07-30 19:09:00,1.0221,1.0221,1.022,1.022,24100000.0
2008-07-30 19:10:00,1.022,1.022,1.022,1.022,23400000.0
2008-07-30 19:11:00,1.022,1.02205,1.0219,1.022,138700000.0
2008-07-30 19:12:00,1.02205,1.02205,1.022,1.02205,12900000.0
2008-07-30 19:13:00,1.02205,1.0223,1.02205,1.0223,48000000.0
2008-07-30 19:14:00,1.0223,1.0223,1.0222,1.0222,14300000.0
2008-07-30 19:15:00,1.0222,1.0223,1.02215,1.0222,111200000.0
2008-07-30 19:16:00,1.02225,1.0225,1.0222,1.0224,71400000.0
2008-07-30 19:17:00,1.0224,1.0224,1.0221,1.02235,104900000.0
2008-07-30 19:18:00,1.0223,1.02235,1.0222,1.0223,83900000.0
2008-07-30 19:19:00,1.0223,1.0224,1.0223,1.0224,65300000.0
2008-07-30 19:20:00,1.0224,1.0225,1.0223,1.0223,37000000.0
2008-07-30 19:21:00,1.0223,1.0224,1.0223,1.0224,60100000.0
2008-07-30 19:22:00,1.0224,1.0224,1.0223,1.0224,24000000.0
2008-07-30 19:23:00,1.0224,1.0224,1.02225,1.0223,117300000.0
2008-07-30 19:24:00,1.0223,1.0224,1.0223,1.0223,85600000.0
2008-07-30 19:25:00,1.0223,1.0225,1.0223,1.0225,94500000.0
2008-07-30 19:26:00,1.0225,1.0225,1.0224,1.0225,65600000.0
2008-07-30 19:27:00,1.0225,1.0225,1.0223,1.0223,64000000.0
2008-07-30 19:28:00,1.0223,1.0223,1.0222,1.0223,108900000.0
2008-07-30 19:29:00,1.0223,1.0225,1.0223,1.0225,32100000.0
2008-07-30 19:30:00,1.0224,1.0226,1.0224,1.0224,123500000.0
2008-07-30 19:31:00,1.0224,1.0224,1.0223,1.0223,37500000.0
2008-07-30 19:32:00,1.0223,1.0225,1.0223,1.0224,56000000.0
2008-07-30 19:33:00,1.0224,1.0225,1.0224,1.0224,47000000.0
2008-07-30 19:34:00,1.0224,1.0228,1.0224,1.0227,96700000.0
2008-07-30 19:35:00,1.0227,1.0229,1.0226,1.0228,61800000.0
2008-07-30 19:36:00,1.0228,1.0228,1.0227,1.0227,115700000.0
2008-07-30 19:37:00,1.0226,1.0226,1.0226,1.0226,43400000.0
2008-07-30 19:38:00,1.0225,1.0226,1.02245,1.0226,58500000.0
2008-07-30 19:39:00,1.0226,1.0227,1.0225,1.0227,16600000.0
2008-07-30 19:40:00,1.0227,1.0228,1.0225,1.02255,69800000.0
2008-07-30 19:41:00,1.02255,1.0227,1.02255,1.0227,43100000.0
2008-07-30 19:42:00,1.0227,1.0228,1.0227,1.0227,17600000.0
2008-07-30 19:43:00,1.0228,1.0228,1.0227,1.0227,78100000.0
2008-07-30 19:44:00,1.0228,1.0228,1.0227,1.0227,17800000.0
2008-07-30 19:45:00,1.0227,1.0228,1.0227,1.0228,4000000.0
2008-07-30 19:46:00,1.0227,1.0228,1.0227,1.0227,12300000.0
2008-07-30 19:47:00,1.0227,1.0227,1.0227,1.0227,13800000.0
2008-07-30 19:48:00,1.0227,1.0228,1.0227,1.0228,19700000.0
2008-07-30 19:49:00,1.0228,1.0228,1.02275,1.02275,25200000.0
2008-07-30 19:50:00,1.02275,1.02275,1.0227,1.02275,46500000.0
2008-07-30 19:51:00,1.02275,1.02275,1.02255,1.0227,200600000.0
2008-07-30 19:52:00,1.0227,1.023,1.02265,1.02295,210300000.0
2008-07-30 19:53:00,1.023,1.0235,1.023,1.0234,189200000.0
2008-07-30 19:54:00,1.0234,1.0235,1.0228,1.0232,150200000.0
2008-07-30 19:55:00,1.0233,1.0236,1.0232,1.02345,48700000.0
2008-07-30 19:56:00,1.02345,1.02345,1.0234,1.0234,32700000.0
2008-07-30 19:57:00,1.0234,1.0234,1.0234,1.0234,23600000.0
2008-07-30 19:58:00,1.0234,1.0235,1.02325,1.0235,25600000.0
2008-07-30 19:59:00,1.0234,1.0235,1.0234,1.0235,18800000.0
2008-07-30 20:00:00,1.0235,1.0235,1.0234,1.0234,34700000.0
2008-07-30 20:01:00,1.0234,1.0234,1.0233,1.0234,48800000.0
2008-07-30 20:02:00,1.0234,1.0234,1.0234,1.0234,9000000.0
2008-07-30 20:03:00,1.02288,1.02321,1.02288,1.02302,15300000.0
2008-07-30 20:04:00,1.0233,1.0234,1.0233,1.0233,39100000.0
2008-07-30 20:05:00,1.0233,1.0234,1.0233,1.0234,33700000.0
2008-07-30 20:06:00,1.0233,1.0235,1.0233,1.0234,81800000.0
2008-07-30 20:07:00,1.0235,1.0235,1.0232,1.0232,86200000.0
2008-07-30 20:08:00,1.0232,1.0232,1.0228,1.0228,92900000.0
2008-07-30 20:09:00,1.0228,1.0228,1.0227,1.0227,23200000.0
2008-07-30 20:10:00,1.0227,1.0228,1.0227,1.0228,53900000.0
2008-07-30 20:11:00,1.0228,1.0228,1.02275,1.0228,20100000.0
2008-07-30 20:12:00,1.0228,1.0228,1.0228,1.0228,12900000.0
2008-07-30 20:13:00,1.0228,1.0229,1.0227,1.0227,64100000.0
2008-07-30 20:14:00,1.0227,1.0229,1.0227,1.0228,58200000.0
2008-07-30 20:15:00,1.0228,1.0228,1.0227,1.0227,19900000.0
2008-07-30 20:16:00,1.0227,1.0227,1.0227,1.0227,29500000.0
2008-07-30 20:17:00,1.0227,1.0227,1.0225,1.0226,56800000.0
2008-07-30 20:18:00,1.0226,1.0226,1.0225,1.0226,26100000.0
2008-07-30 20:19:00,1.0226,1.0227,1.0225,1.0226,140400000.0
2008-07-30 20:20:00,1.0227,1.0227,1.0224,1.0225,102200000.0
2008-07-30 20:21:00,1.0225,1.0226,1.02235,1.02255,90800000.0
2008-07-30 20:22:00,1.02255,1.0226,1.0225,1.0225,56200000.0
2008-07-30 20:23:00,1.0225,1.02255,1.0225,1.0225,127300000.0
2008-07-30 20:24:00,1.0225,1.0227,1.0225,1.0227,130300000.0
2008-07-30 20:25:00,1.0227,1.0227,1.0224,1.0226,106100000.0
2008-07-30 20:26:00,1.0226,1.0231,1.0225,1.0229,131100000.0
2008-07-30 20:27:00,1.02285,1.0233,1.02285,1.0232,76000000.0
2008-07-30 20:28:00,1.0233,1.02345,1.02305,1.02335,92800000.0
2008-07-30 20:29:00,1.0233,1.0234,1.0233,1.0234,47700000.0
2008-07-30 20:30:00,1.0234,1.0235,1.0234,1.0235,28800000.0
2008-07-30 20:31:00,1.0235,1.0235,1.0235,1.0235,16700000.0
2008-07-30 20:32:00,1.0236,1.0236,1.0234,1.0234,17700000.0
2008-07-30 20:33:00,1.0235,1.0236,1.0234,1.02345,92300000.0
2008-07-30 20:34:00,1.02345,1.0236,1.02345,1.0236,29600000.0
2008-07-30 20:35:00,1.0236,1.0236,1.0234,1.0235,46200000.0
2008-07-30 20:36:00,1.0235,1.0235,1.0235,1.0235,15500000.0
2008-07-30 20:37:00,1.0235,1.0238,1.0234,1.02355,128900000.0
2008-07-30 20:38:00,1.02355,1.0237,1.02335,1.0236,115000000.0
2008-07-30 20:39:00,1.02355,1.0236,1.0234,1.0236,27800000.0
2008-07-30 20:40:00,1.0236,1.0236,1.0236,1.0236,18400000.0
2008-07-30 20:41:00,1.0236,1.0237,1.0235,1.0237,100800000.0
2008-07-30 20:42:00,1.0237,1.024,1.0236,1.0239,129000001.0
2008-07-30 20:43:00,1.0239,1.0239,1.0238,1.0238,61200000.0
2008-07-30 20:44:00,1.0238,1.0238,1.0238,1.0238,26600000.0
2008-07-30 20:45:00,1.0238,1.0239,1.0238,1.0238,9600000.0
2008-07-30 20:46:00,1.0238,1.02385,1.02375,1.0238,76700000.0
2008-07-30 20:47:00,1.0238,1.0239,1.0238,1.0238,116700000.0
2008-07-30 20:48:00,1.02385,1.02385,1.0238,1.0238,32400000.0
2008-07-30 20:49:00,1.0238,1.0238,1.0236,1.0237,80700000.0
2008-07-30 20:50:00,1.0237,1.0238,1.0237,1.0237,80300000.0
2008-07-30 20:51:00,1.0237,1.0237,1.02365,1.0237,17200000.0
2008-07-30 20:52:00,1.0237,1.0237,1.0236,1.0237,44500000.0
2008-07-30 20:53:00,1.0237,1.0237,1.0236,1.0237,12600000.0
2008-07-30 20:54:00,1.0237,1.0237,1.0236,1.0236,21200000.0
2008-07-30 20:55:00,1.0236,1.0237,1.0235,1.02355,65700000.0
2008-07-30 20:56:00,1.0235,1.0235,1.0235,1.0235,5900000.0
2008-07-30 20:57:00,1.0235,1.0235,1.0234,1.0235,99600000.0
2008-07-30 20:58:00,1.0235,1.0237,1.0235,1.02355,64000000.0
2008-07-30 20:59:00,1.0236,1.0237,1.02355,1.0236,162900000.0
2008-07-30 21:00:00,1.0236,1.0236,1.0236,1.0236,26600000.0
2008-07-30 21:01:00,1.0236,1.0238,1.0236,1.0238,92300000.0
2008-07-30 21:02:00,1.0238,1.0238,1.0235,1.0236,307000000.0
2008-07-30 21:03:00,1.0236,1.02365,1.0235,1.02365,81900000.0
2008-07-30 21:04:00,1.0236,1.0236,1.0235,1.0235,125900000.0
2008-07-30 21:05:00,1.0235,1.0236,1.0235,1.0236,66000000.0
2008-07-30 21:06:00,1.02375,1.0238,1.0237,1.0237,24800000.0
2008-07-30 21:07:00,1.0237,1.0237,1.0236,1.0236,69600000.0
2008-07-30 21:08:00,1.0236,1.0237,1.0235,1.02365,66400001.0
2008-07-30 21:09:00,1.0238,1.0238,1.0238,1.0238,7000000.0
2008-07-30 21:10:00,1.0238,1.0238,1.0237,1.0237,7500000.0
2008-07-30 21:11:00,1.0237,1.0237,1.0237,1.0237,20600000.0
2008-07-30 21:12:00,1.0237,1.0237,1.0237,1.0237,30300000.0
2008-07-30 21:13:00,1.0237,1.0237,1.0237,1.0237,3500000.0
2008-07-30 21:14:00,1.02365,1.0237,1.02355,1.02355,19200000.0
2008-07-30 21:15:00,1.02355,1.0236,1.02355,1.0236,14600000.0
2008-07-30 21:16:00,1.0236,1.0237,1.0234,1.0235,35000000.0
2008-07-30 21:17:00,1.0235,1.0235,1.0233,1.0233,19500000.0
2008-07-30 21:18:00,1.0233,1.0235,1.0232,1.0232,126000000.0
2008-07-30 21:19:00,1.0232,1.0232,1.023,1.02315,76600000.0
2008-07-30 21:20:00,1.02315,1.0234,1.02315,1.0233,140000000.0
2008-07-30 21:21:00,1.0233,1.0233,1.0232,1.0232,25900000.0
2008-07-30 21:22:00,1.0233,1.0233,1.0232,1.0232,8400000.0
2008-07-30 21:23:00,1.0232,1.0233,1.0232,1.0232,19700000.0
2008-07-30 21:24:00,1.0232,1.0232,1.023,1.023,45700000.0
2008-07-30 21:25:00,1.0231,1.02315,1.0231,1.02315,31400000.0
2008-07-30 21:26:00,1.02315,1.0232,1.02315,1.0232,66500000.0
2008-07-30 21:27:00,1.0232,1.0234,1.02315,1.0233,138600000.0
2008-07-30 21:28:00,1.0233,1.0233,1.0231,1.0233,143400000.0
2008-07-30 21:29:00,1.0233,1.0233,1.0231,1.0231,65100000.0
2008-07-30 21:30:00,1.0231,1.0231,1.0231,1.0231,31800000.0
2008-07-30 21:31:00,1.02315,1.0232,1.023,1.0231,43400000.0
2008-07-30 21:32:00,1.0231,1.0231,1.0231,1.0231,1000000.0
2008-07-30 21:33:00,1.023,1.02305,1.02295,1.02295,28800000.0
2008-07-30 21:34:00,1.0231,1.0231,1.0228,1.0228,220400001.0
2008-07-30 21:35:00,1.0227,1.0228,1.02255,1.0226,172600000.0
2008-07-30 21:36:00,1.0226,1.0228,1.0224,1.02245,178400000.0
2008-07-30 21:37:00,1.0224,1.0227,1.0224,1.0225,148700000.0
2008-07-30 21:38:00,1.0225,1.0226,1.02245,1.02245,120900000.0
2008-07-30 21:39:00,1.02245,1.0226,1.0224,1.0226,43500000.0
2008-07-30 21:40:00,1.0226,1.0226,1.0225,1.0226,87300000.0
2008-07-30 21:41:00,1.0226,1.0226,1.0225,1.0226,45900000.0
2008-07-30 21:42:00,1.0226,1.0227,1.0226,1.0226,43000000.0
2008-07-30 21:43:00,1.0226,1.0226,1.0226,1.0226,35300000.0
2008-07-30 21:44:00,1.0226,1.0227,1.0226,1.0227,13600000.0
2008-07-30 21:45:00,1.0227,1.0228,1.0227,1.0228,30600000.0
2008-07-30 21:46:00,1.0228,1.0231,1.0228,1.0228,351500000.0
2008-07-30 21:47:00,1.02295,1.023,1.0228,1.0228,168700000.0
2008-07-30 21:48:00,1.0229,1.0229,1.02275,1.0228,26900000.0
2008-07-30 21:49:00,1.0228,1.0231,1.0228,1.023,120500000.0
2008-07-30 21:50:00,1.023,1.023,1.023,1.023,17100000.0
2008-07-30 21:51:00,1.023,1.023,1.023,1.023,24300000.0
2008-07-30 21:52:00,1.023,1.023,1.023,1.023,2400000.0
2008-07-30 21:53:00,1.02293,1.02307,1.02293,1.02307,12700000.0
2008-07-30 21:54:00,1.023,1.023,1.023,1.023,3400000.0
2008-07-30 21:55:00,1.023,1.023,1.023,1.023,17500000.0
2008-07-30 21:56:00,1.023,1.023,1.023,1.023,9000000.0
2008-07-30 21:57:00,1.023,1.023,1.0227,1.0228,94400000.0
2008-07-30 21:58:00,1.0228,1.0229,1.0227,1.0228,86800000.0
2008-07-30 21:59:00,1.0228,1.0228,1.0226,1.0226,15200000.0
2008-07-30 22:00:00,1.0226,1.0227,1.0225,1.0226,46600000.0
2008-07-30 22:01:00,1.0226,1.0228,1.0226,1.0227,64700000.0
2008-07-30 22:02:00,1.0227,1.0227,1.02255,1.0227,51600000.0
2008-07-30 22:03:00,1.02275,1.02275,1.0227,1.02275,42700000.0
2008-07-30 22:04:00,1.02275,1.02275,1.0227,1.0227,18200000.0
2008-07-30 22:05:00,1.0227,1.0227,1.0227,1.0227,4300000.0
2008-07-30 22:06:00,1.0227,1.023,1.0227,1.023,71900000.0
2008-07-30 22:07:00,1.0232,1.0232,1.0227,1.02295,165800000.0
2008-07-30 22:08:00,1.02295,1.02325,1.02285,1.02315,77100000.0
2008-07-30 22:09:00,1.02325,1.0233,1.023,1.0232,125800000.0
2008-07-30 22:10:00,1.02305,1.0233,1.023,1.0232,217800000.0
2008-07-30 22:11:00,1.0232,1.0232,1.023,1.0231,54400000.0
2008-07-30 22:12:00,1.0231,1.0231,1.0231,1.0231,9800000.0
2008-07-30 22:13:00,1.0231,1.0232,1.0231,1.0232,54300000.0
2008-07-30 22:14:00,1.02315,1.02315,1.0231,1.02315,16400000.0
2008-07-30 22:15:00,1.02305,1.02315,1.023,1.02315,25900000.0
2008-07-30 22:16:00,1.02315,1.0232,1.02295,1.023,61800000.0
2008-07-30 22:17:00,1.02305,1.0231,1.02295,1.02305,41300000.0
2008-07-30 22:18:00,1.0231,1.0231,1.023,1.02305,25000000.0
2008-07-30 22:19:00,1.02305,1.02305,1.02305,1.02305,14300000.0
2008-07-30 22:20:00,1.02305,1.02305,1.02305,1.02305,3400000.0
2008-07-30 22:21:00,1.02305,1.02325,1.02305,1.02325,7600000.0
2008-07-30 22:22:00,1.0232,1.0232,1.02305,1.0232,67400000.0
2008-07-30 22:23:00,1.0232,1.0232,1.02305,1.0231,31500000.0
2008-07-30 22:24:00,1.0231,1.02315,1.0231,1.02315,18200000.0
2008-07-30 22:25:00,1.0231,1.0232,1.0231,1.0232,13200000.0
2008-07-30 22:26:00,1.0232,1.02325,1.0232,1.0232,16800000.0
2008-07-30 22:27:00,1.02285,1.02318,1.0227,1.0227,35900000.0
2008-07-30 22:28:00,1.0232,1.0238,1.0232,1.0233,23300000.0
2008-07-30 22:29:00,1.0233,1.0233,1.02325,1.02325,10800000.0
2008-07-30 22:30:00,1.0233,1.0233,1.02325,1.02325,18500000.0
2008-07-30 22:31:00,1.02325,1.02345,1.02325,1.0233,89200000.0
2008-07-30 22:32:00,1.0233,1.0233,1.02315,1.02325,31900000.0
2008-07-30 22:33:00,1.0232,1.0235,1.0231,1.02335,39300000.0
2008-07-30 22:34:00,1.0233,1.0233,1.0233,1.0233,7800000.0
2008-07-30 22:35:00,1.0233,1.0233,1.0233,1.0233,12700000.0
2008-07-30 22:36:00,1.0233,1.02335,1.0233,1.02335,13400000.0
2008-07-30 22:37:00,1.0234,1.0236,1.02335,1.02345,76300000.0
2008-07-30 22:38:00,1.02345,1.02345,1.0234,1.0234,14000000.0
2008-07-30 22:39:00,1.0234,1.02345,1.0234,1.0234,21400000.0
2008-07-30 22:40:00,1.0234,1.02345,1.0234,1.0234,21800000.0
2008-07-30 22:41:00,1.0234,1.0234,1.0234,1.0234,4800000.0
2008-07-30 22:42:00,1.02316,1.02348,1.02308,1.02317,28900000.0
2008-07-30 22:43:00,1.02345,1.0235,1.02345,1.0235,72100000.0
2008-07-30 22:44:00,1.0235,1.0236,1.0235,1.0235,87900000.0
2008-07-30 22:45:00,1.0235,1.0235,1.02315,1.0233,157400000.0
2008-07-30 22:46:00,1.0232,1.0233,1.02275,1.02315,205600000.0
2008-07-30 22:47:00,1.02315,1.02315,1.0231,1.02315,31200000.0
2008-07-30 22:48:00,1.0232,1.0232,1.02315,1.02315,37200000.0
2008-07-30 22:49:00,1.02315,1.0233,1.023,1.023,120400000.0
2008-07-30 22:50:00,1.023,1.0231,1.023,1.02305,23500000.0
2008-07-30 22:51:00,1.02305,1.02305,1.02305,1.02305,7800000.0
2008-07-30 22:52:00,1.02305,1.02305,1.02305,1.02305,7600000.0
2008-07-30 22:53:00,1.02287,1.02298,1.02273,1.02273,20500000.0
2008-07-30 22:54:00,1.023,1.023,1.02295,1.02295,14300000.0
2008-07-30 22:55:00,1.02295,1.02295,1.0228,1.02285,28100000.0
2008-07-30 22:56:00,1.02285,1.023,1.02285,1.02295,27200000.0
2008-07-30 22:57:00,1.0229,1.0229,1.0228,1.0228,46600000.0
2008-07-30 22:58:00,1.0228,1.02285,1.02275,1.0228,30900000.0
2008-07-30 22:59:00,1.0228,1.02315,1.0228,1.02315,41300000.0
2008-07-30 23:00:00,1.02315,1.0233,1.02305,1.02325,14600000.0
2008-07-30 23:01:00,1.02325,1.0233,1.02295,1.02325,29800000.0
2008-07-30 23:02:00,1.0233,1.0233,1.02315,1.02315,26800000.0
2008-07-30 23:03:00,1.0232,1.0232,1.0232,1.0232,47700000.0
2008-07-30 23:04:00,1.0232,1.0234,1.0232,1.0234,109000000.0
2008-07-30 23:05:00,1.02335,1.0235,1.02335,1.0235,19500000.0
2008-07-30 23:06:00,1.02359,1.02359,1.02322,1.02358,95600000.0
2008-07-30 23:07:00,1.02345,1.02345,1.0233,1.0233,62000000.0
2008-07-30 23:08:00,1.0233,1.0234,1.0233,1.0234,32900000.0
2008-07-30 23:09:00,1.02358,1.02358,1.02302,1.02302,26400000.0
2008-07-30 23:10:00,1.02341,1.02346,1.02327,1.0233,18200000.0
2008-07-30 23:11:00,1.02337,1.02346,1.02329,1.02329,8100000.0
2008-07-30 23:12:00,1.02351,1.02354,1.02343,1.02354,11700000.0
2008-07-30 23:13:00,1.0234,1.0234,1.0234,1.0234,2100000.0
2008-07-30 23:14:00,1.02335,1.02349,1.02333,1.02333,19500000.0
2008-07-30 23:15:00,1.0234,1.0234,1.0234,1.0234,2100000.0
2008-07-30 23:16:00,1.0234,1.0234,1.0234,1.0234,31900000.0
2008-07-30 23:17:00,1.0234,1.0234,1.0234,1.0234,37600000.0
2008-07-30 23:18:00,1.0234,1.0234,1.0234,1.0234,24800000.0
2008-07-30 23:19:00,1.0234,1.02345,1.0234,1.02345,38600000.0
2008-07-30 23:20:00,1.02345,1.0238,1.02345,1.02355,63000000.0
2008-07-30 23:21:00,1.02355,1.02355,1.02355,1.02355,7500000.0
2008-07-30 23:22:00,1.02345,1.02355,1.02295,1.02315,75500000.0
2008-07-30 23:23:00,1.02305,1.0231,1.0227,1.0227,91800000.0
2008-07-30 23:24:00,1.0227,1.0231,1.02265,1.02265,81700000.0
2008-07-30 23:25:00,1.02265,1.0228,1.02265,1.0228,39000000.0
2008-07-30 23:26:00,1.0228,1.02295,1.0227,1.0227,27700000.0
2008-07-30 23:27:00,1.0227,1.02295,1.0227,1.0227,42200000.0
2008-07-30 23:28:00,1.0227,1.0229,1.0225,1.0228,122400000.0
2008-07-30 23:29:00,1.0229,1.023,1.02265,1.02265,159100000.0
2008-07-30 23:30:00,1.02265,1.02265,1.02265,1.02265,1000000.0
2008-07-30 23:31:00,1.02243,1.02269,1.02239,1.02251,30500000.0
2008-07-30 23:32:00,1.02265,1.02275,1.02265,1.02275,5900000.0
2008-07-30 23:33:00,1.02275,1.02285,1.02275,1.02285,24600000.0
2008-07-30 23:34:00,1.02285,1.02285,1.02285,1.02285,7400000.0
2008-07-30 23:35:00,1.02285,1.02285,1.0228,1.0228,12900000.0
2008-07-30 23:36:00,1.02275,1.0229,1.02275,1.0229,68600000.0
2008-07-30 23:37:00,1.0229,1.023,1.0229,1.023,51500000.0
2008-07-30 23:38:00,1.023,1.023,1.02295,1.02295,16100000.0
2008-07-30 23:39:00,1.02295,1.02295,1.02295,1.02295,2000000.0
2008-07-30 23:40:00,1.02295,1.02295,1.02295,1.02295,1000000.0
2008-07-30 23:41:00,1.02306,1.02306,1.02275,1.02298,17100000.0
2008-07-30 23:42:00,1.02295,1.02295,1.02295,1.02295,8400000.0
2008-07-30 23:43:00,1.02295,1.02315,1.02295,1.02315,22500000.0
2008-07-30 23:44:00,1.02315,1.02335,1.02305,1.02335,22800000.0
2008-07-30 23:45:00,1.0233,1.02345,1.023,1.023,200699999.0
2008-07-30 23:46:00,1.023,1.023,1.023,1.023,33700000.0
2008-07-30 23:47:00,1.02314,1.02314,1.02286,1.02286,45400000.0
2008-07-30 23:48:00,1.023,1.023,1.0228,1.0229,403700007.0
2008-07-30 23:49:00,1.0229,1.0229,1.0229,1.0229,18299999.0
2008-07-30 23:50:00,1.0229,1.0229,1.0229,1.0229,57700000.0
2008-07-30 23:51:00,1.0229,1.0229,1.0229,1.0229,19400000.0
2008-07-30 23:52:00,1.0229,1.0229,1.0229,1.0229,57700000.0
2008-07-30 23:53:00,1.0229,1.0229,1.02285,1.02285,83100000.0
2008-07-30 23:54:00,1.02285,1.02285,1.02285,1.02285,41000000.0
2008-07-30 23:55:00,1.02285,1.02285,1.02285,1.02285,92800000.0
2008-07-30 23:56:00,1.02303,1.02303,1.02288,1.02303,26700000.0
2008-07-30 23:57:00,1.02295,1.02295,1.02295,1.02295,9800000.0
2008-07-30 23:58:00,1.02295,1.02295,1.02295,1.02295,18200000.0
2008-07-30 23:59:00,1.02295,1.023,1.02295,1.023,19200000.0
2008-07-31 00:00:00,1.023,1.023,1.023,1.023,31499999.0
2008-07-31 00:01:00,1.02305,1.02305,1.02305,1.02305,1000000.0
2008-07-31 00:02:00,1.023,1.023,1.023,1.023,1200000.0
2008-07-31 00:03:00,1.023,1.02305,1.023,1.02305,23900001.0
2008-07-31 00:04:00,1.02305,1.02305,1.02305,1.02305,3200000.0
2008-07-31 00:05:00,1.02305,1.02305,1.02305,1.02305,1000000.0
2008-07-31 00:06:00,1.02305,1.02305,1.02305,1.02305,1000000.0
2008-07-31 00:07:00,1.02305,1.02305,1.02305,1.02305,1000000.0
2008-07-31 00:08:00,1.023,1.023,1.023,1.023,43599998.0
2008-07-31 00:09:00,1.023,1.023,1.023,1.023,54400000.0
2008-07-31 00:10:00,1.02266,1.02306,1.02266,1.02306,17400000.0
2008-07-31 00:11:00,1.02304,1.02317,1.02298,1.02301,25300000.0
2008-07-31 00:12:00,1.023,1.023,1.023,1.023,44400000.0
2008-07-31 00:13:00,1.023,1.023,1.023,1.023,6700000.0
2008-07-31 00:14:00,1.023,1.023,1.02295,1.023,12200000.0
2008-07-31 00:15:00,1.02295,1.023,1.02295,1.023,2000000.0
2008-07-31 00:16:00,1.02295,1.02295,1.02295,1.02295,1000000.0
2008-07-31 00:17:00,1.02304,1.02304,1.02278,1.02283,67800000.0
2008-07-31 00:18:00,1.02305,1.0231,1.02305,1.0231,62100000.0
2008-07-31 00:19:00,1.0231,1.0231,1.0231,1.0231,11000000.0
2008-07-31 00:20:00,1.0231,1.0232,1.0231,1.0232,17500000.0
2008-07-31 00:21:00,1.0232,1.0234,1.0232,1.0234,12800000.0
2008-07-31 00:22:00,1.0234,1.0236,1.0234,1.0236,28600000.0
2008-07-31 00:23:00,1.0236,1.0236,1.0233,1.0233,54100000.0
2008-07-31 00:24:00,1.0233,1.0233,1.02325,1.02325,57600000.0
2008-07-31 00:25:00,1.02325,1.02325,1.02325,1.02325,2000000.0
2008-07-31 00:26:00,1.02325,1.02325,1.02315,1.02315,49600000.0
2008-07-31 00:27:00,1.0232,1.0232,1.02315,1.0232,23200000.0
2008-07-31 00:28:00,1.0232,1.0232,1.02295,1.02295,89300000.0
2008-07-31 00:29:00,1.02295,1.02295,1.02295,1.02295,1000000.0
2008-07-31 00:30:00,1.02302,1.02302,1.02269,1.02274,12000000.0
2008-07-31 00:31:00,1.02295,1.02295,1.02295,1.02295,8500000.0
2008-07-31 00:32:00,1.02295,1.02295,1.02295,1.02295,1000000.0
2008-07-31 00:33:00,1.02295,1.02295,1.02295,1.02295,1000000.0
2008-07-31 00:34:00,1.02295,1.02295,1.02295,1.02295,1000000.0
2008-07-31 00:35:00,1.02295,1.02295,1.02295,1.02295,1000000.0
2008-07-31 00:36:00,1.02295,1.02295,1.02295,1.02295,14300000.0
2008-07-31 00:37:00,1.02295,1.02295,1.02295,1.02295,11000000.0
2008-07-31 00:38:00,1.02295,1.02295,1.02295,1.02295,5500000.0
2008-07-31 00:39:00,1.02289,1.02304,1.02282,1.02293,13200000.0
2008-07-31 00:40:00,1.02295,1.02295,1.02295,1.02295,5500000.0
2008-07-31 00:41:00,1.02295,1.0232,1.02295,1.0232,16100000.0
2008-07-31 00:42:00,1.0231,1.0231,1.023,1.023,35400000.0
2008-07-31 00:43:00,1.023,1.023,1.023,1.023,3300000.0
2008-07-31 00:44:00,1.0231,1.0231,1.0231,1.0231,1000000.0
2008-07-31 00:45:00,1.023,1.023,1.023,1.023,3300000.0
2008-07-31 00:46:00,1.023,1.023,1.023,1.023,6600000.0
2008-07-31 00:47:00,1.023,1.023,1.023,1.023,3300000.0
2008-07-31 00:48:00,1.023,1.023,1.023,1.023,3300000.0
2008-07-31 00:49:00,1.023,1.023,1.023,1.023,3300000.0
2008-07-31 00:50:00,1.023,1.023,1.023,1.023,3300000.0
2008-07-31 00:51:00,1.02295,1.02295,1.02295,1.02295,21600000.0
2008-07-31 00:52:00,1.02294,1.02294,1.02291,1.02291,11200000.0
2008-07-31 00:53:00,1.02295,1.02305,1.02295,1.02305,35600001.0
2008-07-31 00:54:00,1.02305,1.0231,1.02305,1.0231,34799999.0
2008-07-31 00:55:00,1.0231,1.0231,1.0231,1.0231,55299999.0
2008-07-31 00:56:00,1.0231,1.0231,1.0231,1.0231,50600000.0
2008-07-31 00:57:00,1.02315,1.0232,1.0231,1.0231,69700000.0
2008-07-31 00:58:00,1.0231,1.0231,1.0231,1.0231,25200000.0
2008-07-31 00:59:00,1.0231,1.0231,1.023,1.0231,105800000.0
2008-07-31 01:00:00,1.0231,1.0231,1.02295,1.02295,61700000.0
2008-07-31 01:01:00,1.02295,1.02295,1.02295,1.02295,23900000.0
2008-07-31 01:02:00,1.02295,1.023,1.0229,1.0229,100400000.0
2008-07-31 01:03:00,1.02295,1.02295,1.02295,1.02295,14000000.0
2008-07-31 01:04:00,1.02295,1.02295,1.0229,1.0229,29700000.0
2008-07-31 01:05:00,1.0229,1.02295,1.0229,1.02295,7200000.0
2008-07-31 01:06:00,1.0229,1.0229,1.0229,1.0229,187100002.0
2008-07-31 01:07:00,1.0229,1.0229,1.0229,1.0229,169000004.0
2008-07-31 01:08:00,1.0229,1.0231,1.0229,1.0231,91200000.0
2008-07-31 01:09:00,1.0231,1.0231,1.023,1.023,245700003.0
2008-07-31 01:10:00,1.023,1.023,1.02295,1.02295,29700000.0
2008-07-31 01:11:00,1.02295,1.02295,1.02295,1.02295,18500000.0
2008-07-31 01:12:00,1.02273,1.02305,1.02273,1.02292,29600000.0
2008-07-31 01:13:00,1.02303,1.0231,1.02295,1.02303,52500000.0
2008-07-31 01:14:00,1.0229,1.0233,1.0229,1.02305,253000001.0
2008-07-31 01:15:00,1.0232,1.0233,1.0231,1.0231,327100004.0
2008-07-31 01:16:00,1.0231,1.0233,1.0231,1.02315,108600001.0
2008-07-31 01:17:00,1.02315,1.0233,1.02315,1.02315,50900000.0
2008-07-31 01:18:00,1.02315,1.0233,1.02315,1.02315,80200000.0
2008-07-31 01:19:00,1.0234,1.0234,1.0232,1.0232,94100001.0
2008-07-31 01:20:00,1.0232,1.0232,1.0232,1.0232,11300000.0
2008-07-31 01:21:00,1.02325,1.0235,1.02325,1.0233,87100000.0
2008-07-31 01:22:00,1.0233,1.0233,1.0233,1.0233,101000000.0
2008-07-31 01:23:00,1.0233,1.02335,1.0233,1.02335,21300000.0
2008-07-31 01:24:00,1.02335,1.02335,1.02335,1.02335,8000000.0
2008-07-31 01:25:00,1.02335,1.02335,1.02335,1.02335,12000000.0
2008-07-31 01:26:00,1.02335,1.02365,1.02335,1.02365,128300002.0
2008-07-31 01:27:00,1.0237,1.0237,1.0237,1.0237,114700000.0
2008-07-31 01:28:00,1.0237,1.0238,1.0237,1.0237,59600000.0
2008-07-31 01:29:00,1.0237,1.0237,1.0237,1.0237,21000000.0
2008-07-31 01:30:00,1.02365,1.02365,1.02365,1.02365,54500000.0
2008-07-31 01:31:00,1.0237,1.0237,1.02365,1.02365,22000000.0
2008-07-31 01:32:00,1.02365,1.02365,1.02365,1.02365,18700000.0
2008-07-31 01:33:00,1.02365,1.02365,1.02365,1.02365,25200000.0
2008-07-31 01:34:00,1.02365,1.02365,1.0234,1.0234,48300000.0
2008-07-31 01:35:00,1.0235,1.0237,1.0232,1.0236,114500001.0
2008-07-31 01:36:00,1.0237,1.0237,1.0235,1.0235,49099999.0
2008-07-31 01:37:00,1.0235,1.0236,1.0235,1.0236,155699998.0
2008-07-31 01:38:00,1.0236,1.0236,1.02355,1.0236,9800000.0
2008-07-31 01:39:00,1.02345,1.02345,1.02345,1.02345,13800000.0
2008-07-31 01:40:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-07-31 01:41:00,1.0235,1.0235,1.0235,1.0235,17600000.0
2008-07-31 01:42:00,1.02349,1.02349,1.02326,1.02326,109499998.0
2008-07-31 01:43:00,1.0235,1.0235,1.0234,1.0235,59400000.0
2008-07-31 01:44:00,1.0235,1.0235,1.0235,1.0235,3400000.0
2008-07-31 01:45:00,1.0235,1.0235,1.0233,1.0233,31400000.0
2008-07-31 01:46:00,1.02325,1.0234,1.02325,1.0234,14500000.0
2008-07-31 01:47:00,1.0233,1.0233,1.0233,1.0233,60400000.0
2008-07-31 01:48:00,1.0233,1.02332,1.023,1.02331,17700000.0
2008-07-31 01:49:00,1.0234,1.0234,1.0233,1.0233,37600001.0
2008-07-31 01:50:00,1.02304,1.0234,1.02304,1.0234,92700001.0
2008-07-31 01:51:00,1.02335,1.0234,1.02325,1.0234,26800000.0
2008-07-31 01:52:00,1.02335,1.02335,1.02335,1.02335,3200000.0
2008-07-31 01:53:00,1.0231,1.0233,1.0231,1.0233,34400000.0
2008-07-31 01:54:00,1.02332,1.02336,1.02316,1.02332,165599998.0
2008-07-31 01:55:00,1.02335,1.0234,1.02335,1.0234,9300000.0
2008-07-31 01:56:00,1.02325,1.0234,1.0232,1.0234,137299997.0
2008-07-31 01:57:00,1.02295,1.02336,1.02292,1.02314,65000000.0
2008-07-31 01:58:00,1.0234,1.0235,1.0234,1.0235,4000000.0
2008-07-31 01:59:00,1.0235,1.0235,1.0235,1.0235,2000000.0
2008-07-31 02:00:00,1.0234,1.0235,1.0234,1.0234,181400000.0
2008-07-31 02:01:00,1.0234,1.0234,1.0233,1.0233,78600000.0
2008-07-31 02:02:00,1.0233,1.0234,1.0233,1.0234,93700001.0
2008-07-31 02:03:00,1.0234,1.0234,1.0234,1.0234,2000000.0
2008-07-31 02:04:00,1.0234,1.0234,1.0234,1.0234,1000000.0
2008-07-31 02:05:00,1.02335,1.02335,1.02335,1.02335,17100000.0
2008-07-31 02:06:00,1.02338,1.02338,1.02309,1.02325,12400000.0
2008-07-31 02:07:00,1.02335,1.02335,1.02335,1.02335,30200000.0
2008-07-31 02:08:00,1.0234,1.0234,1.0234,1.0234,13000000.0
2008-07-31 02:09:00,1.0234,1.0234,1.0234,1.0234,26000000.0
2008-07-31 02:10:00,1.02326,1.02344,1.02321,1.02326,111000000.0
2008-07-31 02:11:00,1.0234,1.0234,1.0234,1.0234,13000000.0
2008-07-31 02:12:00,1.0234,1.0235,1.0234,1.0235,41000000.0
2008-07-31 02:13:00,1.0234,1.0235,1.0234,1.0235,22700000.0
2008-07-31 02:14:00,1.02345,1.0235,1.02345,1.0235,23000000.0
2008-07-31 02:15:00,1.02302,1.02334,1.02302,1.02333,31300000.0
2008-07-31 02:16:00,1.0236,1.0236,1.0236,1.0236,6200000.0
2008-07-31 02:17:00,1.0236,1.0236,1.0236,1.0236,46300000.0
2008-07-31 02:18:00,1.02355,1.0236,1.02355,1.0236,9800000.0
2008-07-31 02:19:00,1.0236,1.0236,1.0235,1.0235,37300000.0
2008-07-31 02:20:00,1.02355,1.02355,1.0235,1.0235,57300000.0
2008-07-31 02:21:00,1.0235,1.0236,1.0235,1.0235,119300000.0
2008-07-31 02:22:00,1.0235,1.0235,1.0235,1.0235,37300000.0
2008-07-31 02:23:00,1.0235,1.0235,1.0235,1.0235,18400000.0
2008-07-31 02:24:00,1.0235,1.0235,1.0235,1.0235,18400000.0
2008-07-31 02:25:00,1.0236,1.0236,1.0235,1.0235,39900000.0
2008-07-31 02:26:00,1.0235,1.0235,1.0235,1.0235,36800000.0
2008-07-31 02:27:00,1.02345,1.0235,1.02345,1.0235,45300000.0
2008-07-31 02:28:00,1.02345,1.0235,1.02345,1.0235,18200000.0
2008-07-31 02:29:00,1.0235,1.0235,1.0234,1.0234,10800000.0
2008-07-31 02:30:00,1.02345,1.02345,1.0234,1.0234,10800000.0
2008-07-31 02:31:00,1.0234,1.0234,1.0234,1.0234,109300002.0
2008-07-31 02:32:00,1.02335,1.0234,1.02305,1.0231,191100000.0
2008-07-31 02:33:00,1.0232,1.0232,1.0232,1.0232,10500000.0
2008-07-31 02:34:00,1.0232,1.0232,1.0232,1.0232,2100000.0
2008-07-31 02:35:00,1.0232,1.0233,1.02315,1.0233,40600000.0
2008-07-31 02:36:00,1.0233,1.0233,1.0233,1.0233,4000000.0
2008-07-31 02:37:00,1.0232,1.0232,1.0232,1.0232,26900000.0
2008-07-31 02:38:00,1.0232,1.0232,1.0232,1.0232,57600000.0
2008-07-31 02:39:00,1.0232,1.0232,1.0232,1.0232,5600000.0
2008-07-31 02:40:00,1.0232,1.0232,1.0232,1.0232,11200000.0
2008-07-31 02:41:00,1.0232,1.0232,1.0232,1.0232,5600000.0
2008-07-31 02:42:00,1.0232,1.0232,1.0232,1.0232,5400000.0
2008-07-31 02:43:00,1.0232,1.0232,1.0232,1.0232,5400000.0
2008-07-31 02:44:00,1.02315,1.02315,1.02315,1.02315,24100000.0
2008-07-31 02:45:00,1.02315,1.02315,1.02315,1.02315,7600000.0
2008-07-31 02:46:00,1.0233,1.0234,1.02325,1.0234,91000000.0
2008-07-31 02:47:00,1.0234,1.0234,1.0234,1.0234,1000000.0
2008-07-31 02:48:00,1.0234,1.0234,1.0234,1.0234,21700000.0
2008-07-31 02:49:00,1.0234,1.0234,1.0234,1.0234,5100000.0
2008-07-31 02:50:00,1.0235,1.02355,1.0235,1.02355,24100000.0
2008-07-31 02:51:00,1.02355,1.0236,1.0235,1.0236,75500002.0
2008-07-31 02:52:00,1.0236,1.0237,1.0236,1.0237,224700001.0
2008-07-31 02:53:00,1.0237,1.0237,1.0237,1.0237,58500000.0
2008-07-31 02:54:00,1.0237,1.0237,1.0236,1.0236,108999999.0
2008-07-31 02:55:00,1.0236,1.0238,1.0236,1.0237,97400000.0
2008-07-31 02:56:00,1.0237,1.0237,1.0237,1.0237,9400000.0
2008-07-31 02:57:00,1.0237,1.0237,1.0236,1.0236,17600000.0
2008-07-31 02:58:00,1.0236,1.0236,1.0236,1.0236,245499995.0
2008-07-31 02:59:00,1.0236,1.0236,1.0236,1.0236,213599988.0
2008-07-31 03:00:00,1.0236,1.0236,1.0236,1.0236,213599988.0
2008-07-31 03:01:00,1.0236,1.0236,1.0236,1.0236,228699996.0
2008-07-31 03:02:00,1.0236,1.0236,1.0235,1.0235,112499999.0
2008-07-31 03:03:00,1.0236,1.0236,1.02345,1.0236,106499997.0
2008-07-31 03:04:00,1.0236,1.0236,1.0236,1.0236,28600000.0
2008-07-31 03:05:00,1.0236,1.0236,1.0236,1.0236,51200000.0
2008-07-31 03:06:00,1.0236,1.0236,1.0236,1.0236,4800000.0
2008-07-31 03:07:00,1.0236,1.0236,1.0236,1.0236,2400000.0
2008-07-31 03:08:00,1.0236,1.02365,1.0236,1.02365,3400000.0
2008-07-31 03:09:00,1.0237,1.0237,1.02365,1.02365,7200000.0
2008-07-31 03:10:00,1.02365,1.02365,1.0235,1.0236,19000000.0
2008-07-31 03:11:00,1.02328,1.02357,1.0232,1.02357,35400000.0
2008-07-31 03:12:00,1.0237,1.0237,1.0236,1.0236,3000000.0
2008-07-31 03:13:00,1.0236,1.0237,1.0236,1.0237,5000000.0
2008-07-31 03:14:00,1.02375,1.02375,1.02329,1.02372,71000000.0
2008-07-31 03:15:00,1.0237,1.0237,1.0237,1.0237,2000000.0
2008-07-31 03:16:00,1.02374,1.02377,1.02355,1.02377,24800000.0
2008-07-31 03:17:00,1.0237,1.0237,1.02365,1.02365,2000000.0
2008-07-31 03:18:00,1.0236,1.0236,1.0236,1.0236,7000000.0
2008-07-31 03:19:00,1.0236,1.0236,1.0236,1.0236,8000000.0
2008-07-31 03:20:00,1.0236,1.0236,1.0236,1.0236,5000000.0
2008-07-31 03:21:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-31 03:22:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-31 03:23:00,1.02331,1.02362,1.02331,1.02362,18300000.0
2008-07-31 03:24:00,1.02345,1.02362,1.02342,1.02342,58100000.0
2008-07-31 03:25:00,1.0235,1.0235,1.0235,1.0235,17200001.0
2008-07-31 03:26:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-07-31 03:27:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-31 03:28:00,1.02353,1.02353,1.02331,1.02331,123099999.0
2008-07-31 03:29:00,1.0236,1.0236,1.0235,1.0235,35800000.0
2008-07-31 03:30:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-07-31 03:31:00,1.02349,1.02349,1.02331,1.02341,26900000.0
2008-07-31 03:32:00,1.02359,1.02359,1.02343,1.02345,26500000.0
2008-07-31 03:33:00,1.02358,1.02358,1.02346,1.02347,16600000.0
2008-07-31 03:34:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-07-31 03:35:00,1.02366,1.02366,1.02341,1.02362,25500000.0
2008-07-31 03:36:00,1.0236,1.0236,1.0236,1.0236,3200000.0
2008-07-31 03:37:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-07-31 03:38:00,1.0236,1.0236,1.02345,1.0235,38500000.0
2008-07-31 03:39:00,1.0235,1.0235,1.0235,1.0235,12700000.0
2008-07-31 03:40:00,1.0235,1.0235,1.02325,1.0233,129200000.0
2008-07-31 03:41:00,1.0233,1.0234,1.0233,1.0234,8300000.0
2008-07-31 03:42:00,1.0233,1.0233,1.0233,1.0233,10700000.0
2008-07-31 03:43:00,1.02304,1.02322,1.02296,1.02296,21600000.0
2008-07-31 03:44:00,1.0233,1.0233,1.02325,1.02325,4000000.0
2008-07-31 03:45:00,1.02325,1.02325,1.0231,1.0231,19600000.0
2008-07-31 03:46:00,1.0231,1.0231,1.0231,1.0231,20200000.0
2008-07-31 03:47:00,1.0231,1.0231,1.0231,1.0231,1000000.0
2008-07-31 03:48:00,1.0231,1.0231,1.0231,1.0231,4000000.0
2008-07-31 03:49:00,1.0231,1.0232,1.0231,1.02315,56000002.0
2008-07-31 03:50:00,1.02315,1.02315,1.02315,1.02315,2000000.0
2008-07-31 03:51:00,1.02315,1.02315,1.0231,1.0231,8100000.0
2008-07-31 03:52:00,1.0231,1.0231,1.0231,1.0231,6200000.0
2008-07-31 03:53:00,1.02276,1.02316,1.02269,1.02306,30200000.0
2008-07-31 03:54:00,1.02315,1.02315,1.02315,1.02315,11000000.0
2008-07-31 03:55:00,1.02315,1.02315,1.02315,1.02315,12000000.0
2008-07-31 03:56:00,1.02315,1.02315,1.02315,1.02315,13000000.0
2008-07-31 03:57:00,1.02315,1.02315,1.02315,1.02315,8000000.0
2008-07-31 03:58:00,1.02304,1.02324,1.02289,1.02324,100700000.0
2008-07-31 03:59:00,1.0231,1.0231,1.0231,1.0231,10500000.0
2008-07-31 04:00:00,1.0232,1.02324,1.02301,1.02322,55600000.0
2008-07-31 04:01:00,1.02315,1.02315,1.02315,1.02315,2100000.0
2008-07-31 04:02:00,1.0231,1.0231,1.0231,1.0231,4200000.0
2008-07-31 04:03:00,1.0231,1.0231,1.0231,1.0231,4200000.0
2008-07-31 04:04:00,1.0231,1.0232,1.0231,1.0232,7300000.0
2008-07-31 04:05:00,1.02318,1.02319,1.02287,1.02319,52600000.0
2008-07-31 04:06:00,1.0232,1.0232,1.0232,1.0232,1000000.0
2008-07-31 04:07:00,1.0232,1.0232,1.0232,1.0232,1000000.0
2008-07-31 04:08:00,1.0232,1.0232,1.0232,1.0232,1000000.0
2008-07-31 04:09:00,1.0231,1.0231,1.0231,1.0231,2100000.0
2008-07-31 04:10:00,1.0231,1.0231,1.0231,1.0231,2100000.0
2008-07-31 04:11:00,1.02315,1.0233,1.02315,1.0233,37200000.0
2008-07-31 04:12:00,1.02325,1.0233,1.02325,1.02325,12900000.0
2008-07-31 04:13:00,1.02307,1.02316,1.0229,1.02316,90800000.0
2008-07-31 04:14:00,1.023,1.0231,1.023,1.0231,21600001.0
2008-07-31 04:15:00,1.02325,1.0234,1.02325,1.02333,192099999.0
2008-07-31 04:16:00,1.02328,1.02328,1.02281,1.02325,213500003.0
2008-07-31 04:17:00,1.02325,1.0233,1.0232,1.0233,9500000.0
2008-07-31 04:18:00,1.02332,1.02332,1.02291,1.02322,72500001.0
2008-07-31 04:19:00,1.02325,1.0233,1.02305,1.0233,85799999.0
2008-07-31 04:20:00,1.02318,1.02328,1.0231,1.02324,175799994.0
2008-07-31 04:21:00,1.0233,1.0233,1.02308,1.02308,78199999.0
2008-07-31 04:22:00,1.02325,1.02325,1.02325,1.02325,2200000.0
2008-07-31 04:23:00,1.02325,1.02325,1.02325,1.02325,2200000.0
2008-07-31 04:24:00,1.02325,1.0233,1.0231,1.0231,12200000.0
2008-07-31 04:25:00,1.0231,1.0231,1.0231,1.0231,1000000.0
2008-07-31 04:26:00,1.0231,1.0231,1.02305,1.02305,6700000.0
2008-07-31 04:27:00,1.02305,1.02305,1.02305,1.02305,1000000.0
2008-07-31 04:28:00,1.02305,1.02305,1.02295,1.023,33100000.0
2008-07-31 04:29:00,1.023,1.023,1.023,1.023,10100000.0
2008-07-31 04:30:00,1.023,1.023,1.023,1.023,10100000.0
2008-07-31 04:31:00,1.023,1.0232,1.023,1.0232,8300000.0
2008-07-31 04:32:00,1.02265,1.02302,1.02252,1.02279,31100000.0
2008-07-31 04:33:00,1.023,1.023,1.02295,1.02295,6700000.0
2008-07-31 04:34:00,1.02301,1.02301,1.02281,1.02287,9500000.0
2008-07-31 04:35:00,1.02295,1.02295,1.02295,1.02295,12800000.0
2008-07-31 04:36:00,1.02295,1.02295,1.02295,1.02295,15200000.0
2008-07-31 04:37:00,1.0231,1.0231,1.0231,1.0231,42900000.0
2008-07-31 04:38:00,1.0231,1.0231,1.02293,1.02293,48400000.0
2008-07-31 04:39:00,1.02295,1.02295,1.02295,1.02295,21600000.0
2008-07-31 04:40:00,1.0231,1.0231,1.0231,1.0231,8200000.0
2008-07-31 04:41:00,1.0231,1.0231,1.0231,1.0231,1000000.0
2008-07-31 04:42:00,1.0231,1.0231,1.023,1.023,83300000.0
2008-07-31 04:43:00,1.023,1.0231,1.023,1.0231,31100000.0
2008-07-31 04:44:00,1.0231,1.0233,1.0231,1.0231,50400000.0
2008-07-31 04:45:00,1.0231,1.0233,1.0231,1.0233,32800000.0
2008-07-31 04:46:00,1.0233,1.0233,1.0232,1.0232,10500000.0
2008-07-31 04:47:00,1.0232,1.0232,1.0232,1.0232,9800000.0
2008-07-31 04:48:00,1.0232,1.0233,1.0232,1.0233,7600000.0
2008-07-31 04:49:00,1.02313,1.02326,1.02281,1.02326,69700000.0
2008-07-31 04:50:00,1.02322,1.02327,1.02302,1.02327,49500000.0
2008-07-31 04:51:00,1.02318,1.02323,1.02301,1.02318,132700001.0
2008-07-31 04:52:00,1.02327,1.0233,1.02327,1.0233,26500000.0
2008-07-31 04:53:00,1.0233,1.0233,1.02325,1.02325,4100000.0
2008-07-31 04:54:00,1.02317,1.02317,1.02294,1.02304,21500000.0
2008-07-31 04:55:00,1.02327,1.02327,1.02305,1.02325,56800000.0
2008-07-31 04:56:00,1.02315,1.02323,1.02303,1.02323,22700000.0
2008-07-31 04:57:00,1.02317,1.02329,1.02308,1.02329,14000000.0
2008-07-31 04:58:00,1.02327,1.02327,1.02309,1.02324,65800000.0
2008-07-31 04:59:00,1.02327,1.02335,1.02325,1.02325,48800000.0
2008-07-31 05:00:00,1.02325,1.02325,1.02325,1.02325,4200000.0
2008-07-31 05:01:00,1.02325,1.02325,1.02325,1.02325,3200000.0
2008-07-31 05:02:00,1.02318,1.02339,1.02318,1.02337,34800000.0
2008-07-31 05:03:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:04:00,1.02318,1.02336,1.02299,1.02336,36200000.0
2008-07-31 05:05:00,1.0232,1.0233,1.02315,1.0233,44799999.0
2008-07-31 05:06:00,1.0233,1.0233,1.0232,1.0233,6500000.0
2008-07-31 05:07:00,1.02335,1.02339,1.02294,1.02339,71400000.0
2008-07-31 05:08:00,1.02306,1.02338,1.02305,1.02338,105400000.0
2008-07-31 05:09:00,1.0233,1.0233,1.0232,1.0232,3400000.0
2008-07-31 05:10:00,1.0232,1.0232,1.0232,1.0232,2400000.0
2008-07-31 05:11:00,1.0233,1.0233,1.0233,1.0233,12300000.0
2008-07-31 05:12:00,1.0232,1.0233,1.0232,1.0233,6400000.0
2008-07-31 05:13:00,1.02306,1.02332,1.023,1.02319,19000000.0
2008-07-31 05:14:00,1.0233,1.0233,1.0233,1.0233,4800000.0
2008-07-31 05:15:00,1.0233,1.0233,1.0233,1.0233,2400000.0
2008-07-31 05:16:00,1.0233,1.0233,1.0233,1.0233,9400000.0
2008-07-31 05:17:00,1.0233,1.0233,1.02325,1.02325,25100000.0
2008-07-31 05:18:00,1.02325,1.02325,1.02325,1.02325,25200000.0
2008-07-31 05:19:00,1.02325,1.02325,1.02325,1.02325,25200000.0
2008-07-31 05:20:00,1.02325,1.02325,1.02325,1.02325,25200000.0
2008-07-31 05:21:00,1.02325,1.02325,1.0232,1.02325,34200000.0
2008-07-31 05:22:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:23:00,1.0234,1.0234,1.02322,1.02334,22300000.0
2008-07-31 05:24:00,1.0233,1.02335,1.02312,1.02335,12000000.0
2008-07-31 05:25:00,1.02338,1.02338,1.02305,1.02305,31000000.0
2008-07-31 05:26:00,1.02325,1.02325,1.02325,1.02325,4200000.0
2008-07-31 05:27:00,1.02325,1.02325,1.0232,1.0232,6300000.0
2008-07-31 05:28:00,1.02325,1.02325,1.02325,1.02325,4200000.0
2008-07-31 05:29:00,1.02325,1.02325,1.02325,1.02325,6300000.0
2008-07-31 05:30:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:31:00,1.0234,1.02343,1.02335,1.02335,14700000.0
2008-07-31 05:32:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:33:00,1.02325,1.02325,1.02325,1.02325,4200000.0
2008-07-31 05:34:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:35:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:36:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:37:00,1.02325,1.02325,1.02325,1.02325,6300000.0
2008-07-31 05:38:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:39:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:40:00,1.0231,1.02334,1.0231,1.02334,38400000.0
2008-07-31 05:41:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:42:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 05:43:00,1.0232,1.0232,1.0232,1.0232,4200000.0
2008-07-31 05:44:00,1.0232,1.0232,1.0232,1.0232,2100000.0
2008-07-31 05:45:00,1.0232,1.0232,1.0232,1.0232,2100000.0
2008-07-31 05:46:00,1.0232,1.0232,1.0232,1.0232,2100000.0
2008-07-31 05:47:00,1.0232,1.0232,1.0232,1.0232,2100000.0
2008-07-31 05:48:00,1.0232,1.0232,1.0232,1.0232,2100000.0
2008-07-31 05:49:00,1.0232,1.0232,1.0232,1.0232,2100000.0
2008-07-31 05:50:00,1.02325,1.02325,1.02325,1.02325,12600000.0
2008-07-31 05:51:00,1.02325,1.02325,1.0232,1.0232,27300000.0
2008-07-31 05:52:00,1.0232,1.0232,1.0232,1.0232,25200000.0
2008-07-31 05:53:00,1.0232,1.0232,1.0232,1.0232,23100000.0
2008-07-31 05:54:00,1.0232,1.0232,1.0232,1.0232,25200000.0
2008-07-31 05:55:00,1.0232,1.0232,1.0232,1.0232,25200000.0
2008-07-31 05:56:00,1.02316,1.02332,1.02307,1.02332,44900000.0
2008-07-31 05:57:00,1.02345,1.02345,1.0234,1.0234,81300000.0
2008-07-31 05:58:00,1.0232,1.0233,1.0232,1.0232,21300000.0
2008-07-31 05:59:00,1.0232,1.0232,1.0232,1.0232,8100000.0
2008-07-31 06:00:00,1.0233,1.0233,1.0233,1.0233,1000000.0
2008-07-31 06:01:00,1.0233,1.0233,1.02325,1.0233,8100000.0
2008-07-31 06:02:00,1.0233,1.0233,1.0233,1.0233,1000000.0
2008-07-31 06:03:00,1.02328,1.02329,1.02309,1.02329,11500000.0
2008-07-31 06:04:00,1.02336,1.02336,1.02306,1.02335,73600000.0
2008-07-31 06:05:00,1.02339,1.02339,1.02305,1.02305,68800000.0
2008-07-31 06:06:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 06:07:00,1.02325,1.02325,1.02325,1.02325,4200000.0
2008-07-31 06:08:00,1.02307,1.02325,1.023,1.02305,51200000.0
2008-07-31 06:09:00,1.02295,1.02339,1.02295,1.02313,134500000.0
2008-07-31 06:10:00,1.02304,1.02334,1.02296,1.02334,52700000.0
2008-07-31 06:11:00,1.02317,1.02336,1.02317,1.02319,15400000.0
2008-07-31 06:12:00,1.0234,1.02345,1.02338,1.02343,70600000.0
2008-07-31 06:13:00,1.02333,1.02338,1.02321,1.02338,10300000.0
2008-07-31 06:14:00,1.02335,1.02338,1.02328,1.02338,23700000.0
2008-07-31 06:15:00,1.02327,1.0234,1.02321,1.02321,46500000.0
2008-07-31 06:16:00,1.02345,1.02345,1.02335,1.0234,160099999.0
2008-07-31 06:17:00,1.02338,1.02339,1.02312,1.02312,65100000.0
2008-07-31 06:18:00,1.02324,1.02341,1.02311,1.02341,113300000.0
2008-07-31 06:19:00,1.02312,1.02339,1.02312,1.02319,34300000.0
2008-07-31 06:20:00,1.02313,1.02337,1.02313,1.02321,47100000.0
2008-07-31 06:21:00,1.02325,1.0233,1.02325,1.0233,6500000.0
2008-07-31 06:22:00,1.02338,1.02338,1.0232,1.02324,13900000.0
2008-07-31 06:23:00,1.0233,1.0233,1.0233,1.0233,2100000.0
2008-07-31 06:24:00,1.02341,1.02341,1.02319,1.02327,20200000.0
2008-07-31 06:25:00,1.0233,1.02332,1.02316,1.02332,9200000.0
2008-07-31 06:26:00,1.0233,1.0233,1.0233,1.0233,2100000.0
2008-07-31 06:27:00,1.02339,1.02342,1.0231,1.02318,20200000.0
2008-07-31 06:28:00,1.02325,1.02325,1.02325,1.02325,4300000.0
2008-07-31 06:29:00,1.02325,1.0233,1.02325,1.02325,23800000.0
2008-07-31 06:30:00,1.02325,1.02325,1.02325,1.02325,7600000.0
2008-07-31 06:31:00,1.02325,1.0233,1.02325,1.0233,18500000.0
2008-07-31 06:32:00,1.02334,1.02336,1.02297,1.02297,28400000.0
2008-07-31 06:33:00,1.0233,1.0234,1.0233,1.0233,20700000.0
2008-07-31 06:34:00,1.0233,1.0234,1.0233,1.0233,41000000.0
2008-07-31 06:35:00,1.02335,1.0234,1.02335,1.0234,3000000.0
2008-07-31 06:36:00,1.0234,1.0234,1.02335,1.02335,5000000.0
2008-07-31 06:37:00,1.02341,1.02341,1.02309,1.02333,25200000.0
2008-07-31 06:38:00,1.0233,1.0233,1.0233,1.0233,3700000.0
2008-07-31 06:39:00,1.0233,1.0233,1.0233,1.0233,5700000.0
2008-07-31 06:40:00,1.0233,1.0233,1.0233,1.0233,2000000.0
2008-07-31 06:41:00,1.0233,1.0233,1.0232,1.0232,17000000.0
2008-07-31 06:42:00,1.0232,1.0232,1.0232,1.0232,14800000.0
2008-07-31 06:43:00,1.0232,1.0232,1.0232,1.0232,7400000.0
2008-07-31 06:44:00,1.0232,1.0232,1.0232,1.0232,7400000.0
2008-07-31 06:45:00,1.0234,1.0234,1.0234,1.0234,3000000.0
2008-07-31 06:46:00,1.02333,1.02333,1.02317,1.02333,28600000.0
2008-07-31 06:47:00,1.02339,1.02339,1.02317,1.02337,25300000.0
2008-07-31 06:48:00,1.02313,1.0233,1.02313,1.02324,28500000.0
2008-07-31 06:49:00,1.02343,1.02343,1.02329,1.02336,26400000.0
2008-07-31 06:50:00,1.0234,1.0234,1.0234,1.0234,4000000.0
2008-07-31 06:51:00,1.0234,1.0234,1.0234,1.0234,2000000.0
2008-07-31 06:52:00,1.0234,1.0234,1.0234,1.0234,6400000.0
2008-07-31 06:53:00,1.0234,1.0234,1.0234,1.0234,6000000.0
2008-07-31 06:54:00,1.0234,1.0234,1.0234,1.0234,2000000.0
2008-07-31 06:55:00,1.0234,1.0234,1.0232,1.0233,24500000.0
2008-07-31 06:56:00,1.0233,1.0233,1.0233,1.0233,6500000.0
2008-07-31 06:57:00,1.02345,1.0235,1.02316,1.0235,20600000.0
2008-07-31 06:58:00,1.0233,1.0233,1.0233,1.0233,7200000.0
2008-07-31 06:59:00,1.0233,1.0233,1.0233,1.0233,2400000.0
2008-07-31 07:00:00,1.02278,1.0233,1.02278,1.0232,97300000.0
2008-07-31 07:01:00,1.0233,1.0233,1.0233,1.0233,2400000.0
2008-07-31 07:02:00,1.0233,1.0233,1.0233,1.0233,6500000.0
2008-07-31 07:03:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 07:04:00,1.02314,1.02336,1.02307,1.02336,55500000.0
2008-07-31 07:05:00,1.0232,1.0232,1.0232,1.0232,11300000.0
2008-07-31 07:06:00,1.02328,1.02334,1.02318,1.02322,170599999.0
2008-07-31 07:07:00,1.02325,1.02325,1.0232,1.0232,13300000.0
2008-07-31 07:08:00,1.023,1.02327,1.02285,1.02327,9500000.0
2008-07-31 07:09:00,1.02331,1.02331,1.02299,1.02299,17500000.0
2008-07-31 07:10:00,1.0233,1.0233,1.0233,1.0233,1300000.0
2008-07-31 07:11:00,1.02332,1.02332,1.02304,1.02304,88500000.0
2008-07-31 07:12:00,1.0233,1.0233,1.0233,1.0233,1300000.0
2008-07-31 07:13:00,1.0233,1.0233,1.0233,1.0233,1300000.0
2008-07-31 07:14:00,1.0233,1.0233,1.0232,1.0232,8300000.0
2008-07-31 07:15:00,1.02309,1.02337,1.02299,1.023,22100000.0
2008-07-31 07:16:00,1.02325,1.02328,1.02298,1.02326,27700000.0
2008-07-31 07:17:00,1.02304,1.02327,1.02304,1.02309,15800000.0
2008-07-31 07:18:00,1.02324,1.02324,1.02286,1.023,33900000.0
2008-07-31 07:19:00,1.0232,1.0232,1.0232,1.0232,11700000.0
2008-07-31 07:20:00,1.02338,1.02338,1.02296,1.02296,42800000.0
2008-07-31 07:21:00,1.0232,1.0233,1.0232,1.0233,33600000.0
2008-07-31 07:22:00,1.0233,1.0233,1.0233,1.0233,108000000.0
2008-07-31 07:23:00,1.02309,1.02345,1.02308,1.02317,77000000.0
2008-07-31 07:24:00,1.0233,1.0233,1.0233,1.0233,24000000.0
2008-07-31 07:25:00,1.0233,1.0233,1.0232,1.0232,52400000.0
2008-07-31 07:26:00,1.0232,1.0232,1.0232,1.0232,4800000.0
2008-07-31 07:27:00,1.02304,1.02325,1.02304,1.02315,22700000.0
2008-07-31 07:28:00,1.0232,1.0232,1.0232,1.0232,2400000.0
2008-07-31 07:29:00,1.0232,1.0232,1.0232,1.0232,2400000.0
2008-07-31 07:30:00,1.0232,1.0232,1.0232,1.0232,4200000.0
2008-07-31 07:31:00,1.02313,1.02326,1.02285,1.02326,121000000.0
2008-07-31 07:32:00,1.02315,1.0232,1.02315,1.0232,6500000.0
2008-07-31 07:33:00,1.0232,1.0232,1.0232,1.0232,4400000.0
2008-07-31 07:34:00,1.0232,1.0233,1.0232,1.0233,12500000.0
2008-07-31 07:35:00,1.02335,1.02335,1.02308,1.02308,41400000.0
2008-07-31 07:36:00,1.02327,1.02333,1.02299,1.02327,22800000.0
2008-07-31 07:37:00,1.0232,1.0233,1.0232,1.0233,13700000.0
2008-07-31 07:38:00,1.0233,1.0233,1.0233,1.0233,72600000.0
2008-07-31 07:39:00,1.0233,1.0234,1.0232,1.0234,28800000.0
2008-07-31 07:40:00,1.0234,1.0234,1.0234,1.0234,2000000.0
2008-07-31 07:41:00,1.02344,1.02344,1.02311,1.02313,78100000.0
2008-07-31 07:42:00,1.0234,1.0234,1.0232,1.0234,37100000.0
2008-07-31 07:43:00,1.0234,1.0235,1.0234,1.0235,42000001.0
2008-07-31 07:44:00,1.02358,1.02358,1.02292,1.02328,89700000.0
2008-07-31 07:45:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-07-31 07:46:00,1.02332,1.02355,1.0232,1.02355,71330000.0
2008-07-31 07:47:00,1.02355,1.02355,1.02329,1.02329,70115000.0
2008-07-31 07:48:00,1.0234,1.0235,1.0234,1.0234,119600001.0
2008-07-31 07:49:00,1.0234,1.0236,1.0234,1.0236,29600001.0
2008-07-31 07:50:00,1.02365,1.02365,1.02299,1.02362,125700000.0
2008-07-31 07:51:00,1.02365,1.02365,1.0233,1.02362,58700000.0
2008-07-31 07:52:00,1.02331,1.02362,1.02331,1.02344,112500000.0
2008-07-31 07:53:00,1.0236,1.0236,1.0234,1.0236,50500000.0
2008-07-31 07:54:00,1.0236,1.0236,1.0234,1.0234,57299999.0
2008-07-31 07:55:00,1.0234,1.0234,1.0232,1.0232,148500001.0
2008-07-31 07:56:00,1.0232,1.02325,1.0232,1.02325,4500000.0
2008-07-31 07:57:00,1.0233,1.0233,1.0233,1.0233,68300000.0
2008-07-31 07:58:00,1.0233,1.0233,1.0233,1.0233,33400000.0
2008-07-31 07:59:00,1.0233,1.0235,1.0233,1.0235,75100001.0
2008-07-31 08:00:00,1.0235,1.0236,1.0235,1.0236,11900000.0
2008-07-31 08:01:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-07-31 08:02:00,1.02326,1.02362,1.02324,1.02338,42100000.0
2008-07-31 08:03:00,1.02345,1.02363,1.02342,1.02345,85000000.0
2008-07-31 08:04:00,1.0236,1.0236,1.02345,1.02345,29200000.0
2008-07-31 08:05:00,1.0234,1.02345,1.02325,1.02335,79400000.0
2008-07-31 08:06:00,1.0233,1.02335,1.02315,1.02325,81700000.0
2008-07-31 08:07:00,1.02325,1.02325,1.0232,1.0232,9300000.0
2008-07-31 08:08:00,1.0232,1.02325,1.0232,1.0232,22800000.0
2008-07-31 08:09:00,1.0232,1.0233,1.0232,1.02325,17100000.0
2008-07-31 08:10:00,1.02325,1.02325,1.02325,1.02325,2100000.0
2008-07-31 08:11:00,1.02325,1.0233,1.0232,1.0232,28500000.0
2008-07-31 08:12:00,1.0232,1.0232,1.0232,1.0232,4800000.0
2008-07-31 08:13:00,1.0232,1.02325,1.0232,1.02325,9000000.0
2008-07-31 08:14:00,1.0233,1.0233,1.0232,1.0232,21600000.0
2008-07-31 08:15:00,1.0232,1.0232,1.0231,1.0231,15800000.0
2008-07-31 08:16:00,1.0232,1.0232,1.02305,1.0231,45800000.0
2008-07-31 08:17:00,1.0231,1.0232,1.023,1.0231,35500000.0
2008-07-31 08:18:00,1.0232,1.0232,1.0232,1.0232,5500000.0
2008-07-31 08:19:00,1.0231,1.0232,1.0231,1.0231,39100000.0
2008-07-31 08:20:00,1.0231,1.0231,1.02305,1.0231,25300000.0
2008-07-31 08:21:00,1.0231,1.0231,1.023,1.023,31600000.0
2008-07-31 08:22:00,1.023,1.0231,1.023,1.02305,40600000.0
2008-07-31 08:23:00,1.02305,1.0231,1.023,1.023,14200000.0
2008-07-31 08:24:00,1.023,1.023,1.023,1.023,2400000.0
2008-07-31 08:25:00,1.02295,1.02295,1.0229,1.02295,11700000.0
2008-07-31 08:26:00,1.023,1.023,1.02295,1.023,69600000.0
2008-07-31 08:27:00,1.02305,1.02305,1.02295,1.02295,58500000.0
2008-07-31 08:28:00,1.023,1.023,1.0229,1.02295,11300000.0
2008-07-31 08:29:00,1.0229,1.0231,1.0228,1.023,86200000.0
2008-07-31 08:30:00,1.023,1.023,1.023,1.023,20400000.0
2008-07-31 08:31:00,1.023,1.023,1.02265,1.0227,81800000.0
2008-07-31 08:32:00,1.0227,1.02275,1.0225,1.0226,49700000.0
2008-07-31 08:33:00,1.02265,1.02295,1.02265,1.02295,34800000.0
2008-07-31 08:34:00,1.02305,1.02345,1.023,1.0233,230300001.0
2008-07-31 08:35:00,1.0233,1.0233,1.0232,1.0233,97000000.0
2008-07-31 08:36:00,1.0233,1.0233,1.0232,1.0233,186400000.0
2008-07-31 08:37:00,1.0233,1.0233,1.0231,1.02315,44700000.0
2008-07-31 08:38:00,1.02315,1.02315,1.02275,1.02275,118300000.0
2008-07-31 08:39:00,1.0227,1.0231,1.0227,1.0231,177900000.0
2008-07-31 08:40:00,1.0231,1.0232,1.0229,1.0229,156600000.0
2008-07-31 08:41:00,1.0229,1.0229,1.0227,1.0228,101400000.0
2008-07-31 08:42:00,1.02265,1.0227,1.0226,1.0226,36500000.0
2008-07-31 08:43:00,1.02265,1.02265,1.0226,1.0226,161700000.0
2008-07-31 08:44:00,1.0226,1.02265,1.0226,1.02265,4500000.0
2008-07-31 08:45:00,1.0227,1.0229,1.02255,1.02255,65200000.0
2008-07-31 08:46:00,1.02255,1.02265,1.02245,1.0225,40300000.0
2008-07-31 08:47:00,1.0225,1.02255,1.0225,1.0225,106000000.0
2008-07-31 08:48:00,1.0225,1.02255,1.0225,1.02255,31800000.0
2008-07-31 08:49:00,1.02255,1.02275,1.0224,1.02275,150800000.0
2008-07-31 08:50:00,1.02285,1.023,1.0228,1.02295,27300000.0
2008-07-31 08:51:00,1.0229,1.0229,1.0228,1.0228,12600000.0
2008-07-31 08:52:00,1.0228,1.0228,1.02245,1.02265,121300000.0
2008-07-31 08:53:00,1.02256,1.02261,1.02207,1.02261,26600000.0
2008-07-31 08:54:00,1.0227,1.0228,1.0226,1.02265,47900000.0
2008-07-31 08:55:00,1.0227,1.02275,1.0227,1.0227,15000000.0
2008-07-31 08:56:00,1.0227,1.0227,1.02265,1.02265,61200000.0
2008-07-31 08:57:00,1.02265,1.02275,1.0226,1.0226,26400000.0
2008-07-31 08:58:00,1.0226,1.02265,1.0224,1.0224,39500000.0
2008-07-31 08:59:00,1.02245,1.0225,1.0224,1.02245,40500000.0
2008-07-31 09:00:00,1.0224,1.02245,1.0222,1.0223,145700000.0
2008-07-31 09:01:00,1.02225,1.0224,1.02225,1.02225,8300000.0
2008-07-31 09:02:00,1.02225,1.0223,1.0222,1.0223,87500000.0
2008-07-31 09:03:00,1.0223,1.0225,1.0223,1.0223,73600000.0
2008-07-31 09:04:00,1.0224,1.0225,1.0223,1.0224,137200000.0
2008-07-31 09:05:00,1.02245,1.02255,1.02245,1.02255,48100000.0
2008-07-31 09:06:00,1.0225,1.02255,1.02235,1.02235,22500000.0
2008-07-31 09:07:00,1.02235,1.0224,1.0223,1.0223,11700000.0
2008-07-31 09:08:00,1.0224,1.0224,1.0224,1.0224,6600000.0
2008-07-31 09:09:00,1.0224,1.0224,1.0224,1.0224,11700000.0
2008-07-31 09:10:00,1.0224,1.02255,1.0224,1.0224,25100000.0
2008-07-31 09:11:00,1.0224,1.0224,1.0223,1.0223,30200000.0
2008-07-31 09:12:00,1.0223,1.0223,1.0222,1.02225,12400000.0
2008-07-31 09:13:00,1.0222,1.02225,1.02205,1.0221,55100000.0
2008-07-31 09:14:00,1.0221,1.02215,1.022,1.02215,32600000.0
2008-07-31 09:15:00,1.02215,1.02215,1.02215,1.02215,2100000.0
2008-07-31 09:16:00,1.02215,1.02215,1.02215,1.02215,12600000.0
2008-07-31 09:17:00,1.0221,1.0222,1.0221,1.0222,53300000.0
2008-07-31 09:18:00,1.02215,1.0227,1.02215,1.0223,99200000.0
2008-07-31 09:19:00,1.0223,1.0227,1.0223,1.0227,167400000.0
2008-07-31 09:20:00,1.0227,1.0232,1.0227,1.02305,137900000.0
2008-07-31 09:21:00,1.0231,1.0233,1.023,1.0233,75200000.0
2008-07-31 09:22:00,1.0233,1.0234,1.0232,1.0233,65300001.0
2008-07-31 09:23:00,1.0232,1.0233,1.0231,1.0232,219400003.0
2008-07-31 09:24:00,1.0232,1.0232,1.0231,1.0231,163600000.0
2008-07-31 09:25:00,1.0231,1.0234,1.023,1.0234,59000000.0
2008-07-31 09:26:00,1.0234,1.0234,1.0231,1.0233,61500000.0
2008-07-31 09:27:00,1.0233,1.0233,1.0233,1.0233,16900000.0
2008-07-31 09:28:00,1.0232,1.0236,1.0232,1.0236,53900000.0
2008-07-31 09:29:00,1.0236,1.0236,1.0235,1.0236,36200000.0
2008-07-31 09:30:00,1.0236,1.0236,1.0236,1.0236,68100000.0
2008-07-31 09:31:00,1.0235,1.0237,1.02325,1.0233,107400000.0
2008-07-31 09:32:00,1.0233,1.02335,1.02315,1.02315,46600000.0
2008-07-31 09:33:00,1.02315,1.02315,1.02295,1.023,164900000.0
2008-07-31 09:34:00,1.023,1.0231,1.02295,1.0231,56700000.0
2008-07-31 09:35:00,1.0231,1.0231,1.023,1.02305,43100000.0
2008-07-31 09:36:00,1.02305,1.02305,1.023,1.023,12000000.0
2008-07-31 09:37:00,1.02305,1.02305,1.02305,1.02305,19400000.0
2008-07-31 09:38:00,1.02305,1.02305,1.02305,1.02305,285800000.0
2008-07-31 09:39:00,1.023,1.023,1.02295,1.02295,46300000.0
2008-07-31 09:40:00,1.023,1.023,1.0226,1.0227,184200000.0
2008-07-31 09:41:00,1.0227,1.0229,1.02265,1.0227,175900000.0
2008-07-31 09:42:00,1.0227,1.02275,1.02255,1.0227,42800000.0
2008-07-31 09:43:00,1.0227,1.0227,1.02265,1.0227,35900000.0
2008-07-31 09:44:00,1.0227,1.0227,1.0225,1.0226,134100000.0
2008-07-31 09:45:00,1.0226,1.02265,1.0226,1.02265,17600000.0
2008-07-31 09:46:00,1.02265,1.0227,1.02265,1.02265,101700000.0
2008-07-31 09:47:00,1.02265,1.0227,1.0226,1.02265,390500000.0
2008-07-31 09:48:00,1.02265,1.02295,1.02265,1.0228,208100000.0
2008-07-31 09:49:00,1.0228,1.0229,1.02265,1.0229,209100000.0
2008-07-31 09:50:00,1.0229,1.023,1.0229,1.023,101700000.0
2008-07-31 09:51:00,1.023,1.0231,1.02295,1.02295,6600000.0
2008-07-31 09:52:00,1.023,1.023,1.0229,1.02295,71800000.0
2008-07-31 09:53:00,1.02295,1.023,1.02295,1.023,94300000.0
2008-07-31 09:54:00,1.023,1.023,1.0228,1.02295,175100000.0
2008-07-31 09:55:00,1.0229,1.0229,1.0226,1.02265,236100000.0
2008-07-31 09:56:00,1.02265,1.02275,1.02265,1.0227,105900000.0
2008-07-31 09:57:00,1.0227,1.0228,1.02205,1.0222,365000000.0
2008-07-31 09:58:00,1.0222,1.02235,1.0222,1.0223,116800000.0
2008-07-31 09:59:00,1.0223,1.0227,1.0222,1.0226,172100000.0
2008-07-31 10:00:00,1.0226,1.02265,1.02235,1.02235,227500000.0
2008-07-31 10:01:00,1.02235,1.02235,1.0222,1.0222,180700000.0
2008-07-31 10:02:00,1.0222,1.0222,1.02215,1.02215,4200000.0
2008-07-31 10:03:00,1.02215,1.0223,1.0221,1.0222,73400000.0
2008-07-31 10:04:00,1.0222,1.0222,1.0222,1.0222,25500000.0
2008-07-31 10:05:00,1.02215,1.02215,1.0219,1.022,148799998.0
2008-07-31 10:06:00,1.022,1.0221,1.022,1.0221,120100000.0
2008-07-31 10:07:00,1.0221,1.0222,1.0221,1.02215,145400000.0
2008-07-31 10:08:00,1.02215,1.0222,1.02215,1.0222,10200000.0
2008-07-31 10:09:00,1.0222,1.0222,1.02205,1.0221,64100000.0
2008-07-31 10:10:00,1.0221,1.0222,1.0221,1.0222,25500000.0
2008-07-31 10:11:00,1.0222,1.0222,1.0216,1.0216,350400000.0
2008-07-31 10:12:00,1.0216,1.0218,1.0215,1.02175,155500000.0
2008-07-31 10:13:00,1.02175,1.02185,1.02165,1.02175,109900000.0
2008-07-31 10:14:00,1.02175,1.0219,1.0217,1.0219,81500000.0
2008-07-31 10:15:00,1.0219,1.0219,1.0219,1.0219,7700000.0
2008-07-31 10:16:00,1.0219,1.0219,1.0218,1.0218,13600000.0
2008-07-31 10:17:00,1.0218,1.0218,1.0218,1.0218,11700000.0
2008-07-31 10:18:00,1.0218,1.0218,1.0218,1.0218,5800000.0
2008-07-31 10:19:00,1.0218,1.0218,1.0218,1.0218,5800000.0
2008-07-31 10:20:00,1.02185,1.022,1.02185,1.022,94900000.0
2008-07-31 10:21:00,1.022,1.02205,1.022,1.022,120600000.0
2008-07-31 10:22:00,1.02195,1.02245,1.02195,1.02235,197900000.0
2008-07-31 10:23:00,1.0223,1.0223,1.0221,1.02225,123100000.0
2008-07-31 10:24:00,1.0222,1.0223,1.02215,1.02225,268800000.0
2008-07-31 10:25:00,1.0223,1.0225,1.0222,1.0222,146800000.0
2008-07-31 10:26:00,1.0223,1.02235,1.02215,1.0222,175500000.0
2008-07-31 10:27:00,1.0222,1.0222,1.0222,1.0222,4800000.0
2008-07-31 10:28:00,1.0222,1.02225,1.0221,1.0222,101800000.0
2008-07-31 10:29:00,1.02225,1.0223,1.02215,1.0223,77100000.0
2008-07-31 10:30:00,1.0223,1.0223,1.022,1.02205,72600000.0
2008-07-31 10:31:00,1.02205,1.02215,1.022,1.022,166000000.0
2008-07-31 10:32:00,1.022,1.0221,1.022,1.022,128900000.0
2008-07-31 10:33:00,1.022,1.0221,1.022,1.02205,96100000.0
2008-07-31 10:34:00,1.0221,1.0221,1.022,1.0221,95900000.0
2008-07-31 10:35:00,1.0221,1.0221,1.022,1.022,35700000.0
2008-07-31 10:36:00,1.022,1.02205,1.022,1.022,50300000.0
2008-07-31 10:37:00,1.022,1.022,1.0218,1.0219,129300000.0
2008-07-31 10:38:00,1.0219,1.02195,1.0219,1.02195,22800000.0
2008-07-31 10:39:00,1.022,1.022,1.02195,1.02195,25800000.0
2008-07-31 10:40:00,1.02195,1.022,1.02195,1.022,32400000.0
2008-07-31 10:41:00,1.022,1.022,1.02195,1.022,21600000.0
2008-07-31 10:42:00,1.022,1.022,1.02175,1.0218,18900000.0
2008-07-31 10:43:00,1.02185,1.02235,1.0218,1.02205,176200000.0
2008-07-31 10:44:00,1.022,1.022,1.02185,1.02195,65200000.0
2008-07-31 10:45:00,1.02195,1.0223,1.02195,1.0222,240300000.0
2008-07-31 10:46:00,1.0222,1.0223,1.0222,1.0223,27300000.0
2008-07-31 10:47:00,1.0223,1.0223,1.02215,1.02215,25800000.0
2008-07-31 10:48:00,1.0222,1.02225,1.0222,1.02225,36200000.0
2008-07-31 10:49:00,1.0222,1.0223,1.0222,1.0223,13000000.0
2008-07-31 10:50:00,1.0224,1.0225,1.0223,1.02235,52300000.0
2008-07-31 10:51:00,1.02235,1.0224,1.0223,1.0223,54600000.0
2008-07-31 10:52:00,1.0223,1.0223,1.0223,1.0223,68900000.0
2008-07-31 10:53:00,1.0223,1.0223,1.02225,1.02225,13400000.0
2008-07-31 10:54:00,1.02225,1.02225,1.0222,1.0222,36800000.0
2008-07-31 10:55:00,1.0222,1.0222,1.0222,1.0222,24800000.0
2008-07-31 10:56:00,1.02225,1.02225,1.02225,1.02225,5400000.0
2008-07-31 10:57:00,1.02225,1.02225,1.02225,1.02225,5400000.0
2008-07-31 10:58:00,1.02225,1.0226,1.0222,1.0225,102000000.0
2008-07-31 10:59:00,1.02245,1.02255,1.02245,1.02255,18900000.0
2008-07-31 11:00:00,1.02255,1.0226,1.02255,1.0226,15000000.0
2008-07-31 11:01:00,1.02255,1.02265,1.02255,1.0226,44100000.0
2008-07-31 11:02:00,1.02275,1.02275,1.0226,1.0226,62800000.0
2008-07-31 11:03:00,1.0226,1.0226,1.0226,1.0226,5600000.0
2008-07-31 11:04:00,1.0226,1.0226,1.0226,1.0226,5600000.0
2008-07-31 11:05:00,1.0226,1.0226,1.0226,1.0226,11500000.0
2008-07-31 11:06:00,1.0226,1.0226,1.02255,1.02255,31400000.0
2008-07-31 11:07:00,1.02255,1.0226,1.02255,1.02255,41000000.0
2008-07-31 11:08:00,1.02255,1.02255,1.02235,1.0224,39600000.0
2008-07-31 11:09:00,1.0224,1.0225,1.0224,1.0225,30800000.0
2008-07-31 11:10:00,1.0225,1.02265,1.02245,1.0226,122400000.0
2008-07-31 11:11:00,1.0226,1.0227,1.0222,1.0224,244700000.0
2008-07-31 11:12:00,1.02235,1.0225,1.0223,1.02235,100700000.0
2008-07-31 11:13:00,1.0225,1.0225,1.0222,1.0225,124500000.0
2008-07-31 11:14:00,1.02245,1.0225,1.0223,1.0224,95800000.0
2008-07-31 11:15:00,1.02245,1.02255,1.0224,1.02255,68400000.0
2008-07-31 11:16:00,1.0225,1.0226,1.0224,1.02255,52400000.0
2008-07-31 11:17:00,1.02255,1.02265,1.02255,1.0226,134800000.0
2008-07-31 11:18:00,1.0226,1.02265,1.0226,1.0226,128600000.0
2008-07-31 11:19:00,1.0226,1.0226,1.02255,1.0226,19900000.0
2008-07-31 11:20:00,1.0226,1.0226,1.0226,1.0226,17100000.0
2008-07-31 11:21:00,1.0226,1.02265,1.02255,1.02255,25900000.0
2008-07-31 11:22:00,1.0225,1.0225,1.0225,1.0225,5600000.0
2008-07-31 11:23:00,1.02255,1.02255,1.02255,1.02255,2100000.0
2008-07-31 11:24:00,1.0225,1.02255,1.0225,1.0225,50100000.0
2008-07-31 11:25:00,1.0225,1.0225,1.0225,1.0225,3500000.0
2008-07-31 11:26:00,1.02255,1.02255,1.02255,1.02255,6400000.0
2008-07-31 11:27:00,1.02255,1.02255,1.02255,1.02255,10800000.0
2008-07-31 11:28:00,1.0226,1.02275,1.0226,1.02275,96500000.0
2008-07-31 11:29:00,1.0228,1.02295,1.0226,1.0226,288300000.0
2008-07-31 11:30:00,1.0227,1.0227,1.0227,1.0227,16500000.0
2008-07-31 11:31:00,1.0227,1.0227,1.02265,1.0227,18000000.0
2008-07-31 11:32:00,1.0227,1.02275,1.0227,1.0227,37200000.0
2008-07-31 11:33:00,1.02275,1.023,1.02275,1.023,147700000.0
2008-07-31 11:34:00,1.023,1.023,1.02265,1.0227,249000000.0
2008-07-31 11:35:00,1.0227,1.0227,1.0224,1.02245,220000000.0
2008-07-31 11:36:00,1.0225,1.02265,1.0225,1.0226,124300000.0
2008-07-31 11:37:00,1.0226,1.0226,1.0226,1.0226,2400000.0
2008-07-31 11:38:00,1.02265,1.02265,1.0226,1.0226,49500000.0
2008-07-31 11:39:00,1.02265,1.02275,1.02265,1.02275,42900000.0
2008-07-31 11:40:00,1.0228,1.02295,1.0228,1.02295,45700000.0
2008-07-31 11:41:00,1.0229,1.0229,1.0229,1.0229,9100000.0
2008-07-31 11:42:00,1.0229,1.0229,1.0229,1.0229,12600000.0
2008-07-31 11:43:00,1.0229,1.023,1.0229,1.02295,85800000.0
2008-07-31 11:44:00,1.02295,1.02295,1.0226,1.02265,67000000.0
2008-07-31 11:45:00,1.0227,1.0227,1.0227,1.0227,9900000.0
2008-07-31 11:46:00,1.0227,1.0227,1.0226,1.0226,30200000.0
2008-07-31 11:47:00,1.0227,1.02275,1.0227,1.0227,47700000.0
2008-07-31 11:48:00,1.0227,1.0227,1.0227,1.0227,16800000.0
2008-07-31 11:49:00,1.0227,1.0227,1.0227,1.0227,5600000.0
2008-07-31 11:50:00,1.0228,1.02295,1.02275,1.0229,194000000.0
2008-07-31 11:51:00,1.0229,1.0229,1.02265,1.02265,238700000.0
2008-07-31 11:52:00,1.02265,1.0227,1.02265,1.0227,9900000.0
2008-07-31 11:53:00,1.02277,1.02287,1.02246,1.02269,393899995.0
2008-07-31 11:54:00,1.0227,1.0228,1.0227,1.0227,12200000.0
2008-07-31 11:55:00,1.0227,1.0228,1.0224,1.0225,51900000.0
2008-07-31 11:56:00,1.0225,1.0228,1.0225,1.02275,127000000.0
2008-07-31 11:57:00,1.0227,1.02275,1.0222,1.02225,146100000.0
2008-07-31 11:58:00,1.0224,1.0224,1.02225,1.02225,80000000.0
2008-07-31 11:59:00,1.02225,1.02225,1.02225,1.02225,4200000.0
2008-07-31 12:00:00,1.02225,1.0224,1.02225,1.0223,26500000.0
2008-07-31 12:01:00,1.0225,1.0226,1.0224,1.0225,151800000.0
2008-07-31 12:02:00,1.0225,1.0226,1.02245,1.0225,20300000.0
2008-07-31 12:03:00,1.02265,1.02265,1.02245,1.0225,26600000.0
2008-07-31 12:04:00,1.0225,1.0225,1.0225,1.0225,8300000.0
2008-07-31 12:05:00,1.0225,1.0226,1.02235,1.0224,56000000.0
2008-07-31 12:06:00,1.02245,1.02245,1.02225,1.02225,114500000.0
2008-07-31 12:07:00,1.02225,1.02225,1.02215,1.02215,97300000.0
2008-07-31 12:08:00,1.02215,1.02215,1.02195,1.022,73700000.0
2008-07-31 12:09:00,1.022,1.02205,1.022,1.022,41100000.0
2008-07-31 12:10:00,1.022,1.0222,1.022,1.0221,115100000.0
2008-07-31 12:11:00,1.0221,1.0222,1.02205,1.02215,35100000.0
2008-07-31 12:12:00,1.0222,1.02225,1.0222,1.0222,40900000.0
2008-07-31 12:13:00,1.0222,1.0224,1.0222,1.02235,51100000.0
2008-07-31 12:14:00,1.02235,1.0224,1.02235,1.02235,32600000.0
2008-07-31 12:15:00,1.0224,1.02245,1.02235,1.02245,124700000.0
2008-07-31 12:16:00,1.02245,1.02255,1.02245,1.02255,13200000.0
2008-07-31 12:17:00,1.02255,1.02255,1.0224,1.0224,16200000.0
2008-07-31 12:18:00,1.0224,1.0224,1.0223,1.02235,75300000.0
2008-07-31 12:19:00,1.0224,1.0225,1.02235,1.0224,43800000.0
2008-07-31 12:20:00,1.0224,1.02245,1.0224,1.02245,24500000.0
2008-07-31 12:21:00,1.02245,1.0227,1.0224,1.0226,48800000.0
2008-07-31 12:22:00,1.0226,1.02305,1.02255,1.02255,155500000.0
2008-07-31 12:23:00,1.02255,1.02255,1.02255,1.02255,9300000.0
2008-07-31 12:24:00,1.02268,1.02268,1.02205,1.02243,23000000.0
2008-07-31 12:25:00,1.0226,1.02265,1.0226,1.0226,18900000.0
2008-07-31 12:26:00,1.02255,1.0226,1.0225,1.0226,78900000.0
2008-07-31 12:27:00,1.0226,1.0227,1.02255,1.02255,98700000.0
2008-07-31 12:28:00,1.0225,1.02263,1.02225,1.02229,23500000.0
2008-07-31 12:29:00,1.0226,1.0227,1.0224,1.0224,82100000.0
2008-07-31 12:30:00,1.02245,1.02245,1.0222,1.02245,92100000.0
2008-07-31 12:31:00,1.02245,1.0225,1.02235,1.02245,93600000.0
2008-07-31 12:32:00,1.02259,1.02259,1.02182,1.02214,35800000.0
2008-07-31 12:33:00,1.02212,1.02258,1.02199,1.02238,33400000.0
2008-07-31 12:34:00,1.02223,1.02248,1.02175,1.02236,77200000.0
2008-07-31 12:35:00,1.0221,1.02251,1.0221,1.02251,18800000.0
2008-07-31 12:36:00,1.02245,1.02245,1.0224,1.0224,29300000.0
2008-07-31 12:37:00,1.0224,1.02245,1.0224,1.02245,14700000.0
2008-07-31 12:38:00,1.0223,1.02254,1.02209,1.02254,26700000.0
2008-07-31 12:39:00,1.02245,1.02245,1.02245,1.02245,3600000.0
2008-07-31 12:40:00,1.02245,1.02245,1.02245,1.02245,3600000.0
2008-07-31 12:41:00,1.02245,1.02245,1.02245,1.02245,3600000.0
2008-07-31 12:42:00,1.02245,1.02245,1.02245,1.02245,4200000.0
2008-07-31 12:43:00,1.02245,1.0225,1.02245,1.0225,21600000.0
2008-07-31 12:44:00,1.0225,1.0225,1.0225,1.0225,4800000.0
2008-07-31 12:45:00,1.0225,1.02265,1.0222,1.02265,168500000.0
2008-07-31 12:46:00,1.02265,1.0227,1.0224,1.02245,153600000.0
2008-07-31 12:47:00,1.02245,1.02255,1.02245,1.02255,23600000.0
2008-07-31 12:48:00,1.0226,1.02265,1.0225,1.02255,47500000.0
2008-07-31 12:49:00,1.02255,1.0227,1.02255,1.0227,124800000.0
2008-07-31 12:50:00,1.02285,1.023,1.02255,1.02255,180500000.0
2008-07-31 12:51:00,1.02255,1.0228,1.02255,1.0228,94100000.0
2008-07-31 12:52:00,1.0228,1.0228,1.02255,1.0228,144500000.0
2008-07-31 12:53:00,1.0228,1.0229,1.0226,1.02285,56400000.0
2008-07-31 12:54:00,1.02285,1.02285,1.0227,1.02285,97900000.0
2008-07-31 12:55:00,1.0229,1.0229,1.0226,1.0226,40800000.0
2008-07-31 12:56:00,1.0226,1.0228,1.02255,1.02265,131500000.0
2008-07-31 12:57:00,1.02265,1.0228,1.0226,1.02275,108000000.0
2008-07-31 12:58:00,1.02275,1.02275,1.0221,1.02215,148100000.0
2008-07-31 12:59:00,1.0222,1.0226,1.0222,1.0223,152900000.0
2008-07-31 13:00:00,1.0223,1.0224,1.02215,1.0223,412800001.0
2008-07-31 13:01:00,1.0223,1.02255,1.0223,1.0225,206400000.0
2008-07-31 13:02:00,1.02265,1.0229,1.0226,1.02285,150400000.0
2008-07-31 13:03:00,1.02285,1.02285,1.0223,1.02245,149700000.0
2008-07-31 13:04:00,1.02245,1.02255,1.02235,1.02245,140800000.0
2008-07-31 13:05:00,1.0224,1.0225,1.0223,1.02235,78600000.0
2008-07-31 13:06:00,1.0223,1.02235,1.02225,1.0223,68900000.0
2008-07-31 13:07:00,1.0223,1.0223,1.0223,1.0223,1181700000.0
2008-07-31 13:08:00,1.0223,1.0223,1.0223,1.0223,175700000.0
2008-07-31 13:09:00,1.0223,1.0223,1.02215,1.02215,134100000.0
2008-07-31 13:10:00,1.0221,1.02215,1.02195,1.0221,126400000.0
2008-07-31 13:11:00,1.0221,1.0221,1.022,1.02205,194400000.0
2008-07-31 13:12:00,1.022,1.02205,1.022,1.02205,111400000.0
2008-07-31 13:13:00,1.02205,1.0221,1.022,1.02205,33100000.0
2008-07-31 13:14:00,1.02205,1.0221,1.02205,1.0221,34600000.0
2008-07-31 13:15:00,1.0221,1.0221,1.0221,1.0221,11200000.0
2008-07-31 13:16:00,1.0221,1.0221,1.022,1.0221,48800000.0
2008-07-31 13:17:00,1.0221,1.0221,1.022,1.02205,31600000.0
2008-07-31 13:18:00,1.02205,1.02205,1.02205,1.02205,2100000.0
2008-07-31 13:19:00,1.02205,1.02205,1.02205,1.02205,2100000.0
2008-07-31 13:20:00,1.02205,1.0221,1.022,1.0221,97800000.0
2008-07-31 13:21:00,1.0221,1.0221,1.022,1.02205,64000000.0
2008-07-31 13:22:00,1.02163,1.02216,1.02163,1.02216,258700000.0
2008-07-31 13:23:00,1.02205,1.02205,1.02205,1.02205,2100000.0
2008-07-31 13:24:00,1.0219,1.02218,1.02179,1.02218,167300000.0
2008-07-31 13:25:00,1.0222,1.0222,1.02182,1.02198,204700000.0
2008-07-31 13:26:00,1.02205,1.0221,1.0218,1.0218,161000000.0
2008-07-31 13:27:00,1.0218,1.02195,1.02175,1.0218,87500000.0
2008-07-31 13:28:00,1.02175,1.02175,1.0217,1.0217,53500000.0
2008-07-31 13:29:00,1.0217,1.0217,1.0216,1.02165,117300000.0
2008-07-31 13:30:00,1.02165,1.0217,1.0215,1.02165,243900000.0
2008-07-31 13:31:00,1.0217,1.0217,1.0216,1.0216,137900000.0
2008-07-31 13:32:00,1.0216,1.0216,1.0215,1.0216,59500000.0
2008-07-31 13:33:00,1.0216,1.0216,1.0216,1.0216,62200000.0
2008-07-31 13:34:00,1.0216,1.0218,1.0216,1.0218,54100000.0
2008-07-31 13:35:00,1.0218,1.0218,1.02165,1.0218,32200000.0
2008-07-31 13:36:00,1.0218,1.0218,1.0218,1.0218,21400000.0
2008-07-31 13:37:00,1.0218,1.0218,1.0218,1.0218,5500000.0
2008-07-31 13:38:00,1.0218,1.0218,1.02155,1.0217,175200000.0
2008-07-31 13:39:00,1.0217,1.0219,1.0216,1.0219,297800000.0
2008-07-31 13:40:00,1.0219,1.0219,1.0216,1.02165,84800000.0
2008-07-31 13:41:00,1.0217,1.0217,1.0216,1.0216,23600000.0
2008-07-31 13:42:00,1.0217,1.0217,1.0216,1.0216,34400000.0
2008-07-31 13:43:00,1.0216,1.0216,1.0215,1.0215,74100000.0
2008-07-31 13:44:00,1.0215,1.0216,1.0215,1.0216,57900000.0
2008-07-31 13:45:00,1.0216,1.0218,1.0215,1.0216,157600000.0
2008-07-31 13:46:00,1.0217,1.0217,1.0216,1.0216,4500000.0
2008-07-31 13:47:00,1.0216,1.0216,1.0216,1.0216,14000000.0
2008-07-31 13:48:00,1.02155,1.0216,1.0213,1.0216,153100000.0
2008-07-31 13:49:00,1.0216,1.0219,1.0214,1.0219,174700000.0
2008-07-31 13:50:00,1.0219,1.0219,1.0218,1.0219,23300000.0
2008-07-31 13:51:00,1.0219,1.0219,1.0217,1.0218,45600000.0
2008-07-31 13:52:00,1.0217,1.02175,1.0217,1.02175,45500000.0
2008-07-31 13:53:00,1.02175,1.0222,1.0217,1.022,228200000.0
2008-07-31 13:54:00,1.022,1.022,1.02185,1.022,134800000.0
2008-07-31 13:55:00,1.022,1.022,1.022,1.022,33900000.0
2008-07-31 13:56:00,1.0221,1.0223,1.022,1.022,94700000.0
2008-07-31 13:57:00,1.022,1.02245,1.022,1.0224,71800000.0
2008-07-31 13:58:00,1.02245,1.02245,1.02225,1.02225,66200000.0
2008-07-31 13:59:00,1.0223,1.02245,1.0222,1.0223,83100000.0
2008-07-31 14:00:00,1.0223,1.0224,1.0223,1.0224,24000000.0
2008-07-31 14:01:00,1.0223,1.0228,1.0223,1.0227,164800000.0
2008-07-31 14:02:00,1.0228,1.02305,1.02275,1.02295,146900000.0
2008-07-31 14:03:00,1.02295,1.02295,1.02275,1.0228,115800000.0
2008-07-31 14:04:00,1.02285,1.02305,1.02275,1.02285,270199999.0
2008-07-31 14:05:00,1.02285,1.02295,1.0228,1.0229,45500000.0
2008-07-31 14:06:00,1.02285,1.02295,1.02285,1.0229,147500000.0
2008-07-31 14:07:00,1.0229,1.02305,1.02275,1.023,141400000.0
2008-07-31 14:08:00,1.02295,1.0232,1.02285,1.0229,232400000.0
2008-07-31 14:09:00,1.0229,1.0229,1.02285,1.02285,27900000.0
2008-07-31 14:10:00,1.02285,1.02285,1.02285,1.02285,16500000.0
2008-07-31 14:11:00,1.02285,1.0229,1.02285,1.02285,40300000.0
2008-07-31 14:12:00,1.0229,1.02305,1.0229,1.02295,104800000.0
2008-07-31 14:13:00,1.0229,1.02315,1.0228,1.02285,183800000.0
2008-07-31 14:14:00,1.02285,1.02295,1.0227,1.02295,122900000.0
2008-07-31 14:15:00,1.02295,1.0232,1.02295,1.0232,77700000.0
2008-07-31 14:16:00,1.0232,1.0232,1.02295,1.02295,249099999.0
2008-07-31 14:17:00,1.02295,1.0231,1.0229,1.0229,194600000.0
2008-07-31 14:18:00,1.0229,1.02295,1.0228,1.02285,152900000.0
2008-07-31 14:19:00,1.02285,1.02315,1.02285,1.02305,179600000.0
2008-07-31 14:20:00,1.02305,1.0235,1.02295,1.02335,203600000.0
2008-07-31 14:21:00,1.0235,1.0242,1.02335,1.02385,456400000.0
2008-07-31 14:22:00,1.02385,1.02395,1.0233,1.02335,316800000.0
2008-07-31 14:23:00,1.0234,1.02355,1.02335,1.02355,185200000.0
2008-07-31 14:24:00,1.02355,1.02385,1.0234,1.0238,277500000.0
2008-07-31 14:25:00,1.0238,1.02415,1.0238,1.02415,127400000.0
2008-07-31 14:26:00,1.02415,1.02425,1.0237,1.0237,214700001.0
2008-07-31 14:27:00,1.0237,1.0246,1.0237,1.02435,366900000.0
2008-07-31 14:28:00,1.02425,1.0244,1.02405,1.0242,185500000.0
2008-07-31 14:29:00,1.02405,1.02435,1.024,1.02435,73300000.0
2008-07-31 14:30:00,1.0244,1.0264,1.0244,1.025,392219999.0
2008-07-31 14:31:00,1.025,1.025,1.02375,1.0238,537199999.0
2008-07-31 14:32:00,1.02375,1.0243,1.02335,1.024,398800001.0
2008-07-31 14:33:00,1.0241,1.0241,1.0235,1.0237,507800000.0
2008-07-31 14:34:00,1.0233,1.02365,1.0231,1.0236,525599999.0
2008-07-31 14:35:00,1.0236,1.02365,1.02315,1.0235,414600000.0
2008-07-31 14:36:00,1.02355,1.0237,1.0235,1.0235,317100000.0
2008-07-31 14:37:00,1.0236,1.024,1.0235,1.02355,312400000.0
2008-07-31 14:38:00,1.02345,1.0237,1.0231,1.02355,431600000.0
2008-07-31 14:39:00,1.02355,1.0236,1.0224,1.0226,588500001.0
2008-07-31 14:40:00,1.02255,1.02315,1.0224,1.023,384100000.0
2008-07-31 14:41:00,1.023,1.023,1.0227,1.02285,138100000.0
2008-07-31 14:42:00,1.02285,1.02315,1.02285,1.023,271900000.0
2008-07-31 14:43:00,1.023,1.0236,1.023,1.02345,328200001.0
2008-07-31 14:44:00,1.02345,1.0242,1.0233,1.0242,715400001.0
2008-07-31 14:45:00,1.0242,1.02475,1.02415,1.02455,290200000.0
2008-07-31 14:46:00,1.02455,1.0249,1.02425,1.02445,234399999.0
2008-07-31 14:47:00,1.02445,1.0249,1.02445,1.0247,223800000.0
2008-07-31 14:48:00,1.0247,1.0252,1.0247,1.025,309300000.0
2008-07-31 14:49:00,1.025,1.0252,1.0247,1.0247,154300000.0
2008-07-31 14:50:00,1.02465,1.02565,1.02465,1.02535,241400000.0
2008-07-31 14:51:00,1.0253,1.02555,1.02505,1.0255,229200000.0
2008-07-31 14:52:00,1.0255,1.02555,1.0254,1.02545,130700000.0
2008-07-31 14:53:00,1.0254,1.0254,1.0247,1.0247,139200000.0
2008-07-31 14:54:00,1.02475,1.02515,1.02475,1.02485,406100002.0
2008-07-31 14:55:00,1.0249,1.0251,1.02475,1.02475,106600000.0
2008-07-31 14:56:00,1.0248,1.0251,1.0247,1.025,85500000.0
2008-07-31 14:57:00,1.025,1.02505,1.0247,1.0248,149300000.0
2008-07-31 14:58:00,1.0248,1.02495,1.02465,1.0249,208500000.0
2008-07-31 14:59:00,1.0249,1.0249,1.0239,1.0244,294699999.0
2008-07-31 15:00:00,1.0244,1.0247,1.02415,1.02435,280500000.0
2008-07-31 15:01:00,1.02425,1.0246,1.0241,1.0246,312800000.0
2008-07-31 15:02:00,1.0246,1.0256,1.02455,1.0255,496800000.0
2008-07-31 15:03:00,1.0255,1.0259,1.0253,1.02535,375500000.0
2008-07-31 15:04:00,1.0253,1.02555,1.0253,1.0255,357500000.0
2008-07-31 15:05:00,1.0255,1.02555,1.0254,1.0254,241300000.0
2008-07-31 15:06:00,1.02545,1.02545,1.0248,1.02485,310000001.0
2008-07-31 15:07:00,1.02485,1.02515,1.02475,1.02495,349000000.0
2008-07-31 15:08:00,1.025,1.0253,1.025,1.0253,293400000.0
2008-07-31 15:09:00,1.0253,1.0254,1.0252,1.0253,127500000.0
2008-07-31 15:10:00,1.0253,1.0254,1.025,1.0252,204000000.0
2008-07-31 15:11:00,1.02525,1.0254,1.02505,1.02505,248800000.0
2008-07-31 15:12:00,1.0252,1.0252,1.025,1.02505,198300000.0
2008-07-31 15:13:00,1.02505,1.02505,1.02505,1.02505,57100000.0
2008-07-31 15:14:00,1.02505,1.0251,1.0247,1.0247,200600000.0
2008-07-31 15:15:00,1.0248,1.0252,1.02475,1.02515,357899999.0
2008-07-31 15:16:00,1.0253,1.0253,1.02505,1.0251,321500000.0
2008-07-31 15:17:00,1.0251,1.0251,1.02465,1.0247,309600001.0
2008-07-31 15:18:00,1.0247,1.0248,1.02465,1.02465,301200000.0
2008-07-31 15:19:00,1.02465,1.0247,1.0246,1.0246,126500000.0
2008-07-31 15:20:00,1.0246,1.0246,1.0241,1.0242,194700000.0
2008-07-31 15:21:00,1.0242,1.0243,1.0241,1.02415,210200000.0
2008-07-31 15:22:00,1.02415,1.0242,1.024,1.02415,162100000.0
2008-07-31 15:23:00,1.02415,1.02465,1.0241,1.02465,535300000.0
2008-07-31 15:24:00,1.0247,1.0249,1.0246,1.02485,253400000.0
2008-07-31 15:25:00,1.02485,1.0249,1.02465,1.02465,103900000.0
2008-07-31 15:26:00,1.02465,1.02475,1.02465,1.02475,104400000.0
2008-07-31 15:27:00,1.02475,1.0248,1.02465,1.0247,57000000.0
2008-07-31 15:28:00,1.0247,1.0248,1.0245,1.02465,197700000.0
2008-07-31 15:29:00,1.02465,1.0248,1.02455,1.02465,180300000.0
2008-07-31 15:30:00,1.02465,1.02465,1.02415,1.02435,188000000.0
2008-07-31 15:31:00,1.0243,1.0245,1.0239,1.02425,416100001.0
2008-07-31 15:32:00,1.0242,1.0243,1.0239,1.024,188800000.0
2008-07-31 15:33:00,1.024,1.0241,1.0239,1.024,426100005.0
2008-07-31 15:34:00,1.024,1.0247,1.024,1.02465,505400001.0
2008-07-31 15:35:00,1.02465,1.02465,1.0241,1.0242,273600000.0
2008-07-31 15:36:00,1.0242,1.02425,1.0241,1.02425,126800000.0
2008-07-31 15:37:00,1.02425,1.02455,1.0242,1.02425,141000000.0
2008-07-31 15:38:00,1.0242,1.02435,1.0238,1.0239,98500000.0
2008-07-31 15:39:00,1.02395,1.02425,1.0238,1.02385,191000000.0
2008-07-31 15:40:00,1.02385,1.02385,1.02335,1.0235,190100000.0
2008-07-31 15:41:00,1.0235,1.02395,1.02335,1.02395,268899999.0
2008-07-31 15:42:00,1.02395,1.02425,1.02395,1.024,158400000.0
2008-07-31 15:43:00,1.024,1.02425,1.02395,1.02415,160300000.0
2008-07-31 15:44:00,1.0241,1.0243,1.02405,1.0243,145500000.0
2008-07-31 15:45:00,1.0243,1.0243,1.02415,1.0242,122200000.0
2008-07-31 15:46:00,1.02425,1.02425,1.0237,1.0237,125800000.0
2008-07-31 15:47:00,1.02375,1.0239,1.0237,1.02375,164800000.0
2008-07-31 15:48:00,1.0237,1.0243,1.0237,1.0241,316300000.0
2008-07-31 15:49:00,1.0242,1.0245,1.0242,1.02445,190300000.0
2008-07-31 15:50:00,1.02445,1.0247,1.0244,1.0247,150000000.0
2008-07-31 15:51:00,1.02455,1.025,1.02455,1.025,103000000.0
2008-07-31 15:52:00,1.02495,1.0251,1.0249,1.025,176400000.0
2008-07-31 15:53:00,1.02495,1.02515,1.0248,1.02485,157800000.0
2008-07-31 15:54:00,1.025,1.0251,1.02455,1.02465,178300000.0
2008-07-31 15:55:00,1.0247,1.0248,1.02455,1.02455,238200000.0
2008-07-31 15:56:00,1.02455,1.0249,1.0245,1.0248,717499999.0
2008-07-31 15:57:00,1.0248,1.025,1.0246,1.02475,316399998.0
2008-07-31 15:58:00,1.0248,1.0248,1.0246,1.0246,151000000.0
2008-07-31 15:59:00,1.0246,1.0249,1.0246,1.02475,147800000.0
2008-07-31 16:00:00,1.02475,1.0249,1.02465,1.02475,214800000.0
2008-07-31 16:01:00,1.02475,1.0248,1.0247,1.0248,279600000.0
2008-07-31 16:02:00,1.0248,1.0249,1.02475,1.0248,194800001.0
2008-07-31 16:03:00,1.0248,1.02485,1.0248,1.0248,69300000.0
2008-07-31 16:04:00,1.02485,1.0249,1.02465,1.02475,107700000.0
2008-07-31 16:05:00,1.0247,1.0249,1.02445,1.02445,138600000.0
2008-07-31 16:06:00,1.02445,1.0247,1.02445,1.02455,313000000.0
2008-07-31 16:07:00,1.0247,1.0249,1.0245,1.02485,305600000.0
2008-07-31 16:08:00,1.02485,1.025,1.02465,1.02465,210100000.0
2008-07-31 16:09:00,1.02465,1.02465,1.02425,1.02425,280500000.0
2008-07-31 16:10:00,1.02425,1.02465,1.024,1.02435,342600000.0
2008-07-31 16:11:00,1.02435,1.0244,1.0241,1.0243,273900000.0
2008-07-31 16:12:00,1.0243,1.0244,1.02415,1.0243,304100000.0
2008-07-31 16:13:00,1.0243,1.02475,1.0243,1.02445,311600000.0
2008-07-31 16:14:00,1.02445,1.02455,1.0244,1.02455,257500000.0
2008-07-31 16:15:00,1.0246,1.0248,1.02455,1.02465,243199999.0
2008-07-31 16:16:00,1.02465,1.0249,1.0246,1.0246,253500000.0
2008-07-31 16:17:00,1.02465,1.0248,1.02465,1.0247,167800000.0
2008-07-31 16:18:00,1.0247,1.02475,1.02445,1.0247,376400000.0
2008-07-31 16:19:00,1.02465,1.0247,1.0244,1.0244,131800000.0
2008-07-31 16:20:00,1.0244,1.0244,1.02365,1.02375,306500002.0
2008-07-31 16:21:00,1.0238,1.024,1.0238,1.02395,82200000.0
2008-07-31 16:22:00,1.0239,1.02425,1.0239,1.02425,219100000.0
2008-07-31 16:23:00,1.02425,1.0245,1.0242,1.0245,239600000.0
2008-07-31 16:24:00,1.0245,1.0247,1.02425,1.0245,197200000.0
2008-07-31 16:25:00,1.02445,1.0245,1.02415,1.0243,127100000.0
2008-07-31 16:26:00,1.0243,1.0246,1.0243,1.0244,189600000.0
2008-07-31 16:27:00,1.0244,1.0245,1.0241,1.0243,152200000.0
2008-07-31 16:28:00,1.0243,1.0245,1.02425,1.02425,179000000.0
2008-07-31 16:29:00,1.02425,1.02425,1.0242,1.0242,38200000.0
2008-07-31 16:30:00,1.0244,1.0245,1.02425,1.0245,83500000.0
2008-07-31 16:31:00,1.0244,1.0245,1.02435,1.0245,100400000.0
2008-07-31 16:32:00,1.02455,1.0248,1.02455,1.0246,107600000.0
2008-07-31 16:33:00,1.0247,1.0247,1.0244,1.0245,205900000.0
2008-07-31 16:34:00,1.0246,1.0246,1.0242,1.0242,178900000.0
2008-07-31 16:35:00,1.02415,1.0242,1.02395,1.02415,179400000.0
2008-07-31 16:36:00,1.0242,1.02445,1.0241,1.02425,187500000.0
2008-07-31 16:37:00,1.02425,1.02425,1.02415,1.0242,51700000.0
2008-07-31 16:38:00,1.0242,1.0244,1.0242,1.0242,126000000.0
2008-07-31 16:39:00,1.0243,1.0243,1.02415,1.02425,124100000.0
2008-07-31 16:40:00,1.0243,1.0245,1.0242,1.0245,102300000.0
2008-07-31 16:41:00,1.0244,1.0245,1.0242,1.0244,267000000.0
2008-07-31 16:42:00,1.02445,1.02445,1.02425,1.02425,27800000.0
2008-07-31 16:43:00,1.02425,1.0246,1.02425,1.0244,138900000.0
2008-07-31 16:44:00,1.0244,1.0248,1.0244,1.0246,262500000.0
2008-07-31 16:45:00,1.0246,1.02465,1.02455,1.02455,153300000.0
2008-07-31 16:46:00,1.02455,1.02455,1.0242,1.0242,280100000.0
2008-07-31 16:47:00,1.0242,1.02425,1.0241,1.0242,141000000.0
2008-07-31 16:48:00,1.0242,1.0251,1.02415,1.02475,300500000.0
2008-07-31 16:49:00,1.02485,1.025,1.0246,1.02475,400100000.0
2008-07-31 16:50:00,1.02475,1.02505,1.02475,1.02505,212900000.0
2008-07-31 16:51:00,1.02505,1.0251,1.02455,1.02455,123600001.0
2008-07-31 16:52:00,1.0244,1.0244,1.0242,1.0243,142700000.0
2008-07-31 16:53:00,1.0243,1.0251,1.0243,1.0249,234500000.0
2008-07-31 16:54:00,1.025,1.025,1.02485,1.0249,185900000.0
2008-07-31 16:55:00,1.0249,1.0252,1.02475,1.02495,188700000.0
2008-07-31 16:56:00,1.0251,1.0254,1.0248,1.0248,222000000.0
2008-07-31 16:57:00,1.0248,1.02515,1.0247,1.0247,379699999.0
2008-07-31 16:58:00,1.0247,1.0249,1.0243,1.0249,261600000.0
2008-07-31 16:59:00,1.02495,1.02565,1.02495,1.0256,346000000.0
2008-07-31 17:00:00,1.0256,1.02565,1.02535,1.0254,510100002.0
2008-07-31 17:01:00,1.0254,1.0256,1.02525,1.0253,225500000.0
2008-07-31 17:02:00,1.02525,1.0253,1.025,1.025,371200000.0
2008-07-31 17:03:00,1.02505,1.0255,1.0249,1.02535,406900000.0
2008-07-31 17:04:00,1.0253,1.0255,1.02525,1.0255,307200000.0
2008-07-31 17:05:00,1.0255,1.0255,1.02505,1.02505,293400000.0
2008-07-31 17:06:00,1.02505,1.0252,1.025,1.02505,275800000.0
2008-07-31 17:07:00,1.02505,1.0251,1.0248,1.0249,149900000.0
2008-07-31 17:08:00,1.0249,1.0252,1.0249,1.025,200500000.0
2008-07-31 17:09:00,1.025,1.0251,1.0249,1.0249,184400000.0
2008-07-31 17:10:00,1.0249,1.025,1.02455,1.0246,124700000.0
2008-07-31 17:11:00,1.02465,1.0248,1.0245,1.02465,156300000.0
2008-07-31 17:12:00,1.02465,1.0247,1.02465,1.0247,46300000.0
2008-07-31 17:13:00,1.0247,1.0249,1.02425,1.0245,284800000.0
2008-07-31 17:14:00,1.0244,1.0246,1.02425,1.0243,171800000.0
2008-07-31 17:15:00,1.0243,1.02445,1.0243,1.02445,48800000.0
2008-07-31 17:16:00,1.02445,1.0247,1.02445,1.02465,154500000.0
2008-07-31 17:17:00,1.02465,1.0247,1.02455,1.02465,100400000.0
2008-07-31 17:18:00,1.02465,1.0248,1.0246,1.02465,95300000.0
2008-07-31 17:19:00,1.02465,1.0248,1.0246,1.0246,50900000.0
2008-07-31 17:20:00,1.02465,1.0247,1.0245,1.02465,87100000.0
2008-07-31 17:21:00,1.02465,1.0247,1.0241,1.0242,240099999.0
2008-07-31 17:22:00,1.0242,1.0242,1.0236,1.0238,168900000.0
2008-07-31 17:23:00,1.02385,1.0239,1.0237,1.02385,56900000.0
2008-07-31 17:24:00,1.02385,1.0239,1.0236,1.02375,121300000.0
2008-07-31 17:25:00,1.02375,1.02375,1.0235,1.02365,69500000.0
2008-07-31 17:26:00,1.0236,1.024,1.02355,1.0239,186000000.0
2008-07-31 17:27:00,1.0239,1.02405,1.0238,1.02385,155600000.0
2008-07-31 17:28:00,1.02385,1.02395,1.0238,1.02385,31500000.0
2008-07-31 17:29:00,1.02385,1.0241,1.0238,1.0239,352500000.0
2008-07-31 17:30:00,1.0239,1.0242,1.0239,1.0242,390700000.0
2008-07-31 17:31:00,1.0242,1.0246,1.02415,1.0244,131300000.0
2008-07-31 17:32:00,1.0244,1.0249,1.02425,1.0247,235700000.0
2008-07-31 17:33:00,1.0247,1.0252,1.02465,1.02495,203800000.0
2008-07-31 17:34:00,1.025,1.025,1.0246,1.0247,204300000.0
2008-07-31 17:35:00,1.0247,1.025,1.0247,1.0249,287100000.0
2008-07-31 17:36:00,1.0249,1.0254,1.0248,1.0252,382800000.0
2008-07-31 17:37:00,1.0252,1.0254,1.0252,1.0254,348100001.0
2008-07-31 17:38:00,1.0254,1.0254,1.0249,1.0249,279172900.0
2008-07-31 17:39:00,1.0249,1.0253,1.0249,1.0252,358800000.0
2008-07-31 17:40:00,1.0252,1.02525,1.02485,1.02485,202900000.0
2008-07-31 17:41:00,1.02485,1.025,1.0248,1.0249,222200000.0
2008-07-31 17:42:00,1.0249,1.0249,1.0247,1.0248,51100000.0
2008-07-31 17:43:00,1.0248,1.0248,1.0245,1.0246,120500000.0
2008-07-31 17:44:00,1.0246,1.0248,1.0246,1.02475,116900000.0
2008-07-31 17:45:00,1.0248,1.025,1.0247,1.02475,129900000.0
2008-07-31 17:46:00,1.02475,1.02475,1.0246,1.0247,93000000.0
2008-07-31 17:47:00,1.0248,1.0249,1.0246,1.0249,140900000.0
2008-07-31 17:48:00,1.0249,1.0249,1.02475,1.0248,158900000.0
2008-07-31 17:49:00,1.0248,1.0248,1.0247,1.0247,191500000.0
2008-07-31 17:50:00,1.0248,1.0248,1.02455,1.0247,201800000.0
2008-07-31 17:51:00,1.0247,1.0253,1.0247,1.0252,338800000.0
2008-07-31 17:52:00,1.0252,1.0252,1.02515,1.02515,19100000.0
2008-07-31 17:53:00,1.0252,1.02545,1.025,1.0254,232100000.0
2008-07-31 17:54:00,1.0254,1.0254,1.0253,1.0254,306000000.0
2008-07-31 17:55:00,1.0254,1.0254,1.02535,1.0254,28300000.0
2008-07-31 17:56:00,1.0254,1.0255,1.0253,1.02535,228000000.0
2008-07-31 17:57:00,1.0254,1.02565,1.0254,1.02565,176500000.0
2008-07-31 17:58:00,1.02565,1.0261,1.02565,1.026,452000000.0
2008-07-31 17:59:00,1.0261,1.0261,1.025,1.025,448300001.0
2008-07-31 18:00:00,1.025,1.0254,1.0248,1.02485,338100000.0
2008-07-31 18:01:00,1.02485,1.02515,1.02475,1.0251,269400000.0
2008-07-31 18:02:00,1.0251,1.0252,1.02495,1.02505,152300000.0
2008-07-31 18:03:00,1.02505,1.0252,1.02505,1.0252,109300000.0
2008-07-31 18:04:00,1.0251,1.0253,1.0251,1.0251,36800000.0
2008-07-31 18:05:00,1.0251,1.02515,1.02505,1.02505,70600000.0
2008-07-31 18:06:00,1.02505,1.0252,1.025,1.02515,57700000.0
2008-07-31 18:07:00,1.02515,1.02525,1.02505,1.0251,150600000.0
2008-07-31 18:08:00,1.0251,1.02515,1.02485,1.02485,75200000.0
2008-07-31 18:09:00,1.0249,1.025,1.0249,1.025,36000000.0
2008-07-31 18:10:00,1.025,1.025,1.02485,1.0249,26800000.0
2008-07-31 18:11:00,1.0249,1.02515,1.0249,1.0251,65000000.0
2008-07-31 18:12:00,1.02515,1.02515,1.025,1.02505,38200000.0
2008-07-31 18:13:00,1.02505,1.0252,1.02505,1.0252,55200000.0
2008-07-31 18:14:00,1.0252,1.02525,1.0252,1.0252,64600000.0
2008-07-31 18:15:00,1.02525,1.0253,1.02515,1.0252,37900000.0
2008-07-31 18:16:00,1.0252,1.02525,1.0252,1.02525,13900000.0
2008-07-31 18:17:00,1.0252,1.02525,1.02515,1.02525,37800000.0
2008-07-31 18:18:00,1.02515,1.02525,1.025,1.025,45800000.0
2008-07-31 18:19:00,1.0251,1.0251,1.0249,1.02505,86100000.0
2008-07-31 18:20:00,1.025,1.02515,1.025,1.0251,27900000.0
2008-07-31 18:21:00,1.02515,1.02515,1.02515,1.02515,2100000.0
2008-07-31 18:22:00,1.0251,1.02515,1.0251,1.02515,15800000.0
2008-07-31 18:23:00,1.0251,1.0251,1.02505,1.0251,10600000.0
2008-07-31 18:24:00,1.02515,1.02515,1.02505,1.0251,38100000.0
2008-07-31 18:25:00,1.02515,1.02515,1.02505,1.0251,107400000.0
2008-07-31 18:26:00,1.0251,1.02515,1.0251,1.0251,15100000.0
2008-07-31 18:27:00,1.02515,1.02515,1.02485,1.02485,27600000.0
2008-07-31 18:28:00,1.0248,1.0249,1.02475,1.02475,92000000.0
2008-07-31 18:29:00,1.0248,1.0248,1.0247,1.02475,75100000.0
2008-07-31 18:30:00,1.02475,1.0248,1.02465,1.0247,72900000.0
2008-07-31 18:31:00,1.0247,1.0247,1.02465,1.02465,4300000.0
2008-07-31 18:32:00,1.0246,1.0247,1.0245,1.0245,43900000.0
2008-07-31 18:33:00,1.02455,1.0248,1.02455,1.02455,23500000.0
2008-07-31 18:34:00,1.02455,1.02465,1.0244,1.02445,88400000.0
2008-07-31 18:35:00,1.0245,1.02465,1.0245,1.02465,77700000.0
2008-07-31 18:36:00,1.0248,1.0248,1.0246,1.0247,101900000.0
2008-07-31 18:37:00,1.0247,1.0248,1.02465,1.0247,106600000.0
2008-07-31 18:38:00,1.0247,1.0248,1.0247,1.0248,93000000.0
2008-07-31 18:39:00,1.0248,1.0248,1.0245,1.0245,26200000.0
2008-07-31 18:40:00,1.02455,1.0246,1.02455,1.02455,41200000.0
2008-07-31 18:41:00,1.02455,1.02455,1.02445,1.02445,19000000.0
2008-07-31 18:42:00,1.02455,1.0246,1.0245,1.0246,62900000.0
2008-07-31 18:43:00,1.0246,1.0246,1.02455,1.02455,6400000.0
2008-07-31 18:44:00,1.02455,1.0247,1.0245,1.0247,22300000.0
2008-07-31 18:45:00,1.0247,1.0247,1.0245,1.02455,22600000.0
2008-07-31 18:46:00,1.0243,1.02463,1.02426,1.02463,47800000.0
2008-07-31 18:47:00,1.0245,1.02465,1.0245,1.02455,57500000.0
2008-07-31 18:48:00,1.02455,1.0246,1.02455,1.0246,54900000.0
2008-07-31 18:49:00,1.0246,1.0246,1.0246,1.0246,28000000.0
2008-07-31 18:50:00,1.02452,1.02461,1.02436,1.02461,26900000.0
2008-07-31 18:51:00,1.0246,1.02465,1.02455,1.02455,27200000.0
2008-07-31 18:52:00,1.02455,1.0246,1.02455,1.02455,29600000.0
2008-07-31 18:53:00,1.0246,1.0246,1.0241,1.0241,150800000.0
2008-07-31 18:54:00,1.02415,1.02445,1.02415,1.02435,110300000.0
2008-07-31 18:55:00,1.0244,1.02475,1.0244,1.0247,97400000.0
2008-07-31 18:56:00,1.0247,1.02475,1.02465,1.02465,23900000.0
2008-07-31 18:57:00,1.02465,1.02465,1.02465,1.02465,2200000.0
2008-07-31 18:58:00,1.0247,1.0247,1.0247,1.0247,2100000.0
2008-07-31 18:59:00,1.0247,1.02475,1.0247,1.02475,23900000.0
2008-07-31 19:00:00,1.0249,1.0249,1.0248,1.0249,25100000.0
2008-07-31 19:01:00,1.0248,1.025,1.0248,1.02495,49200000.0
2008-07-31 19:02:00,1.02495,1.0251,1.02495,1.025,37400000.0
2008-07-31 19:03:00,1.0252,1.0252,1.0243,1.0243,200500000.0
2008-07-31 19:04:00,1.02435,1.0244,1.0242,1.0243,62800000.0
2008-07-31 19:05:00,1.0243,1.0245,1.0243,1.02435,42000000.0
2008-07-31 19:06:00,1.02445,1.02445,1.0244,1.02445,110700000.0
2008-07-31 19:07:00,1.0245,1.0245,1.0245,1.0245,5300000.0
2008-07-31 19:08:00,1.02445,1.0245,1.02435,1.02445,110400000.0
2008-07-31 19:09:00,1.02445,1.0245,1.02445,1.02445,12600000.0
2008-07-31 19:10:00,1.02445,1.02445,1.02445,1.02445,2100000.0
2008-07-31 19:11:00,1.02435,1.0245,1.02435,1.02435,35400000.0
2008-07-31 19:12:00,1.02445,1.0245,1.02445,1.02445,48900000.0
2008-07-31 19:13:00,1.02445,1.0245,1.02445,1.0245,29600000.0
2008-07-31 19:14:00,1.0245,1.02455,1.02445,1.02445,65900000.0
2008-07-31 19:15:00,1.02445,1.0245,1.02425,1.0243,59300000.0
2008-07-31 19:16:00,1.0243,1.0245,1.0243,1.0244,39900000.0
2008-07-31 19:17:00,1.0244,1.0244,1.0242,1.0243,60900000.0
2008-07-31 19:18:00,1.0243,1.0243,1.0242,1.0242,45500000.0
2008-07-31 19:19:00,1.02397,1.02437,1.02397,1.02437,136800000.0
2008-07-31 19:20:00,1.0242,1.0242,1.0242,1.0242,25300000.0
2008-07-31 19:21:00,1.0242,1.0243,1.0242,1.0242,83500000.0
2008-07-31 19:22:00,1.0242,1.0245,1.02415,1.02445,141300000.0
2008-07-31 19:23:00,1.0244,1.0245,1.0244,1.02445,23700000.0
2008-07-31 19:24:00,1.02465,1.02475,1.0244,1.02455,93800000.0
2008-07-31 19:25:00,1.02455,1.0246,1.02455,1.0246,33700000.0
2008-07-31 19:26:00,1.0246,1.02465,1.02445,1.02445,81900000.0
2008-07-31 19:27:00,1.02445,1.0246,1.02445,1.0246,67600000.0
2008-07-31 19:28:00,1.0246,1.0246,1.02455,1.0246,34800000.0
2008-07-31 19:29:00,1.0247,1.02475,1.0246,1.0246,37300000.0
2008-07-31 19:30:00,1.02465,1.02465,1.02465,1.02465,14000000.0
2008-07-31 19:31:00,1.02465,1.02465,1.02465,1.02465,5400000.0
2008-07-31 19:32:00,1.02465,1.0247,1.0246,1.0246,79800000.0
2008-07-31 19:33:00,1.0246,1.02465,1.0245,1.0245,22900000.0
2008-07-31 19:34:00,1.02455,1.02455,1.0243,1.02435,69000000.0
2008-07-31 19:35:00,1.02435,1.02435,1.02425,1.0243,57700000.0
2008-07-31 19:36:00,1.0243,1.02445,1.02425,1.02425,116900000.0
2008-07-31 19:37:00,1.02425,1.02445,1.0242,1.0244,71300000.0
2008-07-31 19:38:00,1.02435,1.02455,1.0243,1.02455,90700000.0
2008-07-31 19:39:00,1.02455,1.0247,1.02455,1.02465,144100000.0
2008-07-31 19:40:00,1.0247,1.0247,1.02455,1.0246,33200000.0
2008-07-31 19:41:00,1.0246,1.0246,1.0245,1.02455,14800000.0
2008-07-31 19:42:00,1.02459,1.02459,1.02414,1.02434,43100000.0
2008-07-31 19:43:00,1.02455,1.02455,1.02445,1.0245,28700000.0
2008-07-31 19:44:00,1.0245,1.0245,1.02445,1.0245,23400000.0
2008-07-31 19:45:00,1.02448,1.02448,1.0243,1.02447,19200000.0
2008-07-31 19:46:00,1.02444,1.02444,1.02431,1.02431,4500000.0
2008-07-31 19:47:00,1.0245,1.0245,1.0245,1.0245,4200000.0
2008-07-31 19:48:00,1.02445,1.02455,1.0244,1.0244,25600000.0
2008-07-31 19:49:00,1.0244,1.02445,1.0241,1.02425,98900000.0
2008-07-31 19:50:00,1.0242,1.02425,1.0242,1.0242,17700000.0
2008-07-31 19:51:00,1.02425,1.0243,1.02415,1.02415,29000000.0
2008-07-31 19:52:00,1.02415,1.02415,1.02415,1.02415,2100000.0
2008-07-31 19:53:00,1.02415,1.02415,1.02395,1.024,67800000.0
2008-07-31 19:54:00,1.024,1.02415,1.024,1.02415,56900000.0
2008-07-31 19:55:00,1.0241,1.0241,1.0241,1.0241,2100000.0
2008-07-31 19:56:00,1.0241,1.0243,1.024,1.02405,93000000.0
2008-07-31 19:57:00,1.02405,1.0241,1.02395,1.02395,21100000.0
2008-07-31 19:58:00,1.02395,1.024,1.0239,1.02395,29200000.0
2008-07-31 19:59:00,1.024,1.0241,1.02395,1.02405,49700000.0
2008-07-31 20:00:00,1.02405,1.02405,1.02395,1.02405,31700000.0
2008-07-31 20:01:00,1.02405,1.02405,1.024,1.024,16800000.0
2008-07-31 20:02:00,1.024,1.024,1.024,1.024,2100000.0
2008-07-31 20:03:00,1.024,1.024,1.024,1.024,6300000.0
2008-07-31 20:04:00,1.024,1.024,1.02395,1.024,23900000.0
2008-07-31 20:05:00,1.024,1.02415,1.024,1.02405,42400000.0
2008-07-31 20:06:00,1.02405,1.0241,1.02405,1.02405,6300000.0
2008-07-31 20:07:00,1.02405,1.0241,1.024,1.024,42000000.0
2008-07-31 20:08:00,1.02395,1.02415,1.02395,1.024,60900000.0
2008-07-31 20:09:00,1.02405,1.0241,1.024,1.0241,35300000.0
2008-07-31 20:10:00,1.02415,1.02415,1.024,1.024,28800000.0
2008-07-31 20:11:00,1.02405,1.02405,1.02375,1.02375,41300000.0
2008-07-31 20:12:00,1.02375,1.0238,1.0234,1.0235,208100000.0
2008-07-31 20:13:00,1.02355,1.0237,1.02355,1.0236,49700000.0
2008-07-31 20:14:00,1.0236,1.0237,1.0234,1.0234,56300000.0
2008-07-31 20:15:00,1.0234,1.0235,1.0234,1.0235,62900000.0
2008-07-31 20:16:00,1.0235,1.0235,1.0233,1.0234,32300000.0
2008-07-31 20:17:00,1.0234,1.0236,1.0234,1.0234,34900000.0
2008-07-31 20:18:00,1.0234,1.0235,1.0234,1.0234,17500000.0
2008-07-31 20:19:00,1.0234,1.0234,1.0234,1.0234,29000000.0
2008-07-31 20:20:00,1.0234,1.0235,1.0234,1.0235,58400000.0
2008-07-31 20:21:00,1.0235,1.0235,1.0234,1.0234,15700000.0
2008-07-31 20:22:00,1.0234,1.0235,1.02325,1.0233,106900000.0
2008-07-31 20:23:00,1.02335,1.0235,1.0233,1.0233,29200000.0
2008-07-31 20:24:00,1.0233,1.0235,1.0231,1.0232,155600000.0
2008-07-31 20:25:00,1.0233,1.0233,1.0231,1.02315,23900000.0
2008-07-31 20:26:00,1.02315,1.0232,1.023,1.0232,40900000.0
2008-07-31 20:27:00,1.0232,1.02355,1.0232,1.02355,38900000.0
2008-07-31 20:28:00,1.0234,1.0234,1.0233,1.02335,25800000.0
2008-07-31 20:29:00,1.0234,1.0234,1.0231,1.02315,81500000.0
2008-07-31 20:30:00,1.0232,1.0233,1.0232,1.02325,38000000.0
2008-07-31 20:31:00,1.02325,1.0234,1.02315,1.0234,65600000.0
2008-07-31 20:32:00,1.0234,1.0234,1.0233,1.0233,89100000.0
2008-07-31 20:33:00,1.0233,1.02345,1.0233,1.0233,38400000.0
2008-07-31 20:34:00,1.02335,1.0235,1.02335,1.0234,27700000.0
2008-07-31 20:35:00,1.0234,1.0234,1.0232,1.0232,46100000.0
2008-07-31 20:36:00,1.0232,1.0232,1.0231,1.0231,16700000.0
2008-07-31 20:37:00,1.0231,1.0231,1.023,1.023,31200000.0
2008-07-31 20:38:00,1.02295,1.023,1.0229,1.023,50200000.0
2008-07-31 20:39:00,1.023,1.023,1.0228,1.0228,38100000.0
2008-07-31 20:40:00,1.0228,1.0228,1.0227,1.0228,30100000.0
2008-07-31 20:41:00,1.0228,1.023,1.0228,1.0228,72900000.0
2008-07-31 20:42:00,1.02285,1.0229,1.0228,1.0229,13600000.0
2008-07-31 20:43:00,1.0229,1.02295,1.0229,1.0229,32300000.0
2008-07-31 20:44:00,1.02295,1.0231,1.0229,1.02295,88100000.0
2008-07-31 20:45:00,1.0229,1.0229,1.02285,1.02285,23900000.0
2008-07-31 20:46:00,1.0229,1.02295,1.0229,1.02295,37700000.0
2008-07-31 20:47:00,1.0229,1.0231,1.0229,1.02305,59200000.0
2008-07-31 20:48:00,1.02315,1.0232,1.023,1.02305,113100000.0
2008-07-31 20:49:00,1.023,1.023,1.0229,1.0229,53500000.0
2008-07-31 20:50:00,1.0229,1.02295,1.0227,1.0227,67900000.0
2008-07-31 20:51:00,1.0228,1.023,1.0228,1.0229,28700000.0
2008-07-31 20:52:00,1.0229,1.0229,1.0228,1.0229,78800000.0
2008-07-31 20:53:00,1.0229,1.023,1.0229,1.023,208200000.0
2008-07-31 20:54:00,1.023,1.0231,1.0229,1.023,102000000.0
2008-07-31 20:55:00,1.023,1.023,1.0229,1.0229,52100000.0
2008-07-31 20:56:00,1.0229,1.02305,1.0229,1.023,49700000.0
2008-07-31 20:57:00,1.02305,1.0234,1.02305,1.0233,212200000.0
2008-07-31 20:58:00,1.0233,1.0233,1.0232,1.0233,210300000.0
2008-07-31 20:59:00,1.0233,1.0234,1.0233,1.0233,176500000.0
2008-07-31 21:00:00,1.0233,1.0235,1.0233,1.0234,187400000.0
2008-07-31 21:01:00,1.0234,1.0234,1.0234,1.0234,23100000.0
2008-07-31 21:02:00,1.0234,1.0235,1.0233,1.0233,176800000.0
2008-07-31 21:03:00,1.0233,1.0235,1.0232,1.0233,234800000.0
2008-07-31 21:04:00,1.0233,1.0234,1.0233,1.0233,27700000.0
2008-07-31 21:05:00,1.0233,1.0233,1.0232,1.0232,59900000.0
2008-07-31 21:06:00,1.0232,1.0232,1.023,1.023,46500000.0
2008-07-31 21:07:00,1.023,1.023,1.0227,1.0228,140800000.0
2008-07-31 21:08:00,1.0228,1.02295,1.0228,1.02295,36200000.0
2008-07-31 21:09:00,1.02295,1.0232,1.0229,1.023,39200000.0
2008-07-31 21:10:00,1.023,1.023,1.0229,1.0229,8000000.0
2008-07-31 21:11:00,1.0229,1.023,1.0229,1.023,9700000.0
2008-07-31 21:12:00,1.023,1.0231,1.023,1.0231,53500000.0
2008-07-31 21:13:00,1.023,1.023,1.023,1.023,13900000.0
2008-07-31 21:14:00,1.023,1.023,1.0229,1.0229,27100000.0
2008-07-31 21:15:00,1.0229,1.0231,1.0229,1.02295,57900000.0
2008-07-31 21:16:00,1.0231,1.0231,1.023,1.023,68800000.0
2008-07-31 21:17:00,1.023,1.0231,1.023,1.023,60500000.0
2008-07-31 21:18:00,1.023,1.023,1.023,1.023,34900000.0
2008-07-31 21:19:00,1.023,1.023,1.0229,1.023,108900000.0
2008-07-31 21:20:00,1.023,1.023,1.0229,1.023,63300000.0
2008-07-31 21:21:00,1.02305,1.0232,1.02305,1.0232,128100000.0
2008-07-31 21:22:00,1.0232,1.0232,1.0231,1.0231,43300000.0
2008-07-31 21:23:00,1.0231,1.0233,1.0231,1.0233,112300000.0
2008-07-31 21:24:00,1.02335,1.0234,1.0233,1.0233,14100000.0
2008-07-31 21:25:00,1.0233,1.0233,1.0233,1.0233,9100000.0
2008-07-31 21:26:00,1.0234,1.02365,1.0234,1.02365,31200000.0
2008-07-31 21:27:00,1.0237,1.0237,1.0235,1.0235,73300000.0
2008-07-31 21:28:00,1.0235,1.0235,1.0235,1.0235,2600000.0
2008-07-31 21:29:00,1.0235,1.0235,1.0235,1.0235,1200000.0
2008-07-31 21:30:00,1.0235,1.0236,1.0235,1.0236,4000000.0
2008-07-31 21:31:00,1.0236,1.0236,1.0233,1.0234,32400000.0
2008-07-31 21:32:00,1.02345,1.0235,1.0234,1.0234,39500000.0
2008-07-31 21:33:00,1.0234,1.0234,1.0234,1.0234,6600000.0
2008-07-31 21:34:00,1.0234,1.0234,1.0234,1.0234,11000000.0
2008-07-31 21:35:00,1.0234,1.0236,1.0234,1.0235,43900000.0
2008-07-31 21:36:00,1.0235,1.0236,1.0234,1.0236,55900000.0
2008-07-31 21:37:00,1.0236,1.0237,1.0236,1.0237,41600000.0
2008-07-31 21:38:00,1.0237,1.0239,1.02355,1.0238,57100000.0
2008-07-31 21:39:00,1.02375,1.0238,1.0236,1.0236,48000000.0
2008-07-31 21:40:00,1.0237,1.0238,1.0236,1.0236,75900000.0
2008-07-31 21:41:00,1.0236,1.0237,1.0236,1.0237,30500000.0
2008-07-31 21:42:00,1.0237,1.0237,1.0237,1.0237,26100000.0
2008-07-31 21:43:00,1.0237,1.0237,1.0236,1.0236,44200000.0
2008-07-31 21:44:00,1.0236,1.0236,1.0236,1.0236,8300000.0
2008-07-31 21:45:00,1.0236,1.0236,1.0236,1.0236,42300000.0
2008-07-31 21:46:00,1.0236,1.02415,1.0236,1.02415,105900000.0
2008-07-31 21:47:00,1.0242,1.0242,1.0236,1.02365,155199998.0
2008-07-31 21:48:00,1.0237,1.0237,1.0236,1.0236,12100000.0
2008-07-31 21:49:00,1.0236,1.0236,1.0234,1.02345,24300000.0
2008-07-31 21:50:00,1.02345,1.0238,1.0234,1.0237,80500000.0
2008-07-31 21:51:00,1.0237,1.0237,1.0235,1.02355,75900000.0
2008-07-31 21:52:00,1.0235,1.0236,1.0235,1.0236,6400000.0
2008-07-31 21:53:00,1.02355,1.0236,1.02355,1.02355,42000000.0
2008-07-31 21:54:00,1.02355,1.02375,1.0235,1.0236,149300000.0
2008-07-31 21:55:00,1.0236,1.0237,1.0236,1.0237,34300000.0
2008-07-31 21:56:00,1.0237,1.0239,1.0237,1.0238,62600000.0
2008-07-31 21:57:00,1.0238,1.0239,1.0238,1.0239,35800000.0
2008-07-31 21:58:00,1.024,1.0242,1.0238,1.0239,118800001.0
2008-07-31 21:59:00,1.0239,1.0239,1.0237,1.0238,68900000.0
2008-07-31 22:00:00,1.0238,1.0239,1.0238,1.0239,54000000.0
2008-07-31 22:01:00,1.0239,1.0239,1.0238,1.0238,19600000.0
2008-07-31 22:02:00,1.0238,1.0239,1.0238,1.0239,29400000.0
2008-07-31 22:03:00,1.0239,1.0239,1.0238,1.0238,27200000.0
2008-07-31 22:04:00,1.0238,1.0238,1.0238,1.0238,26800000.0
2008-07-31 22:05:00,1.0238,1.0238,1.0238,1.0238,16400000.0
2008-07-31 22:06:00,1.0238,1.0238,1.0237,1.0238,17300000.0
2008-07-31 22:07:00,1.0238,1.0238,1.0238,1.0238,1000000.0
2008-07-31 22:08:00,1.0238,1.0238,1.0235,1.02365,159000000.0
2008-07-31 22:09:00,1.02365,1.02375,1.0235,1.0235,80300000.0
2008-07-31 22:10:00,1.0235,1.0235,1.0233,1.0235,60600000.0
2008-07-31 22:11:00,1.0235,1.0235,1.0235,1.0235,17600000.0
2008-07-31 22:12:00,1.0235,1.0236,1.0235,1.0236,25900000.0
2008-07-31 22:13:00,1.0237,1.0238,1.0236,1.0238,20800000.0
2008-07-31 22:14:00,1.0237,1.0238,1.0236,1.0238,104200000.0
2008-07-31 22:15:00,1.0238,1.02385,1.0238,1.0238,24200000.0
2008-07-31 22:16:00,1.0238,1.0238,1.0238,1.0238,10800000.0
2008-07-31 22:17:00,1.0239,1.0239,1.0237,1.0238,27300000.0
2008-07-31 22:18:00,1.0238,1.0238,1.0237,1.0238,46300000.0
2008-07-31 22:19:00,1.0238,1.0239,1.0238,1.0239,7100000.0
2008-07-31 22:20:00,1.0239,1.0239,1.0239,1.0239,11800000.0
2008-07-31 22:21:00,1.02385,1.024,1.0238,1.024,9800000.0
2008-07-31 22:22:00,1.024,1.024,1.024,1.024,1000000.0
2008-07-31 22:23:00,1.024,1.024,1.024,1.024,2000000.0
2008-07-31 22:24:00,1.0239,1.02395,1.0238,1.0239,27600000.0
2008-07-31 22:25:00,1.0239,1.0239,1.0238,1.0238,24600000.0
2008-07-31 22:26:00,1.0238,1.0239,1.0238,1.0238,125800000.0
2008-07-31 22:27:00,1.0238,1.0238,1.0238,1.0238,22000000.0
2008-07-31 22:28:00,1.0238,1.0238,1.02345,1.02355,58500000.0
2008-07-31 22:29:00,1.0235,1.02355,1.0235,1.02355,19400000.0
2008-07-31 22:30:00,1.02332,1.02365,1.02327,1.02327,49900000.0
2008-07-31 22:31:00,1.02355,1.02365,1.02355,1.0236,14400000.0
2008-07-31 22:32:00,1.0236,1.024,1.0236,1.0239,55900000.0
2008-07-31 22:33:00,1.02405,1.0242,1.0239,1.0242,66900000.0
2008-07-31 22:34:00,1.0242,1.0242,1.024,1.0241,78000000.0
2008-07-31 22:35:00,1.024,1.0242,1.024,1.0242,78500000.0
2008-07-31 22:36:00,1.0241,1.0241,1.0241,1.0241,4400000.0
2008-07-31 22:37:00,1.0241,1.0243,1.02405,1.0241,71500000.0
2008-07-31 22:38:00,1.0241,1.0242,1.0241,1.02415,9400000.0
2008-07-31 22:39:00,1.02425,1.0243,1.02405,1.0243,47800000.0
2008-07-31 22:40:00,1.0243,1.0243,1.0243,1.0243,12600000.0
2008-07-31 22:41:00,1.0243,1.0243,1.0243,1.0243,1000000.0
2008-07-31 22:42:00,1.0243,1.0243,1.02385,1.024,42400000.0
2008-07-31 22:43:00,1.024,1.024,1.0239,1.02395,27500000.0
2008-07-31 22:44:00,1.02405,1.0241,1.02405,1.0241,34700000.0
2008-07-31 22:45:00,1.0241,1.0241,1.0241,1.0241,28500000.0
2008-07-31 22:46:00,1.0241,1.0244,1.0241,1.02435,52200000.0
2008-07-31 22:47:00,1.0244,1.0245,1.02425,1.0243,88500000.0
2008-07-31 22:48:00,1.02435,1.0244,1.0243,1.0244,26200000.0
2008-07-31 22:49:00,1.0244,1.0244,1.02425,1.0243,42700000.0
2008-07-31 22:50:00,1.0243,1.0244,1.0242,1.0244,96700000.0
2008-07-31 22:51:00,1.0244,1.0244,1.0242,1.0242,41400000.0
2008-07-31 22:52:00,1.0242,1.0242,1.0242,1.0242,8000000.0
2008-07-31 22:53:00,1.0242,1.0242,1.024,1.024,20600000.0
2008-07-31 22:54:00,1.0241,1.02415,1.0241,1.0241,37700000.0
2008-07-31 22:55:00,1.0241,1.02425,1.0241,1.02425,56700000.0
2008-07-31 22:56:00,1.0244,1.0244,1.0243,1.02435,36400000.0
2008-07-31 22:57:00,1.02435,1.02435,1.02425,1.02435,87100000.0
2008-07-31 22:58:00,1.0244,1.0245,1.02435,1.02445,102700000.0
2008-07-31 22:59:00,1.02445,1.0246,1.02435,1.0244,95200000.0
2008-07-31 23:00:00,1.0243,1.0243,1.02395,1.02405,72000001.0
2008-07-31 23:01:00,1.02405,1.0243,1.0238,1.0238,77700000.0
2008-07-31 23:02:00,1.02385,1.024,1.0237,1.0239,166700000.0
2008-07-31 23:03:00,1.024,1.024,1.0239,1.0239,27900000.0
2008-07-31 23:04:00,1.0239,1.0239,1.0239,1.0239,66600000.0
2008-07-31 23:05:00,1.0238,1.0238,1.0237,1.0237,43200000.0
2008-07-31 23:06:00,1.0237,1.0237,1.0237,1.0237,10800000.0
2008-07-31 23:07:00,1.0237,1.0237,1.0237,1.0237,10800000.0
2008-07-31 23:08:00,1.0237,1.0237,1.02355,1.02355,15000000.0
2008-07-31 23:09:00,1.02355,1.02355,1.0234,1.02345,29700000.0
2008-07-31 23:10:00,1.02367,1.02375,1.02341,1.02375,12900000.0
2008-07-31 23:11:00,1.0237,1.0237,1.0237,1.0237,9800000.0
2008-07-31 23:12:00,1.0238,1.024,1.02315,1.02315,136100000.0
2008-07-31 23:13:00,1.02315,1.0233,1.02305,1.0233,8400000.0
2008-07-31 23:14:00,1.0233,1.0235,1.0233,1.0234,196900000.0
2008-07-31 23:15:00,1.0234,1.0235,1.0234,1.0235,39600000.0
2008-07-31 23:16:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-07-31 23:17:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-07-31 23:18:00,1.0235,1.0235,1.02345,1.02345,3000000.0
2008-07-31 23:19:00,1.02345,1.02345,1.02345,1.02345,1000000.0
2008-07-31 23:20:00,1.02345,1.02345,1.0233,1.0233,19400000.0
2008-07-31 23:21:00,1.0232,1.0232,1.02255,1.02285,68700000.0
2008-07-31 23:22:00,1.0228,1.0231,1.0228,1.0229,284600001.0
2008-07-31 23:23:00,1.0229,1.023,1.0229,1.023,23000000.0
2008-07-31 23:24:00,1.023,1.023,1.023,1.023,1000000.0
2008-07-31 23:25:00,1.023,1.023,1.023,1.023,29500000.0
2008-07-31 23:26:00,1.023,1.0235,1.023,1.0235,67300002.0
2008-07-31 23:27:00,1.0235,1.0235,1.0235,1.0235,10800000.0
2008-07-31 23:28:00,1.0235,1.0235,1.0235,1.0235,32400000.0
2008-07-31 23:29:00,1.0235,1.0235,1.0235,1.0235,10800000.0
2008-07-31 23:30:00,1.0235,1.0235,1.0233,1.0233,40300001.0
2008-07-31 23:31:00,1.0233,1.0233,1.0233,1.0233,22100000.0
2008-07-31 23:32:00,1.0233,1.0233,1.0233,1.0233,10800000.0
2008-07-31 23:33:00,1.0233,1.02335,1.0229,1.0229,45600000.0
2008-07-31 23:34:00,1.0229,1.0231,1.0229,1.023,235200001.0
2008-07-31 23:35:00,1.023,1.0231,1.02295,1.02295,321000004.0
2008-07-31 23:36:00,1.023,1.023,1.023,1.023,37800002.0
2008-07-31 23:37:00,1.02305,1.02305,1.02305,1.02305,6500000.0
2008-07-31 23:38:00,1.02305,1.02305,1.023,1.023,44300001.0
2008-07-31 23:39:00,1.023,1.023,1.023,1.023,11800000.0
2008-07-31 23:40:00,1.023,1.023,1.023,1.023,5400000.0
2008-07-31 23:41:00,1.023,1.023,1.023,1.023,7400000.0
2008-07-31 23:42:00,1.023,1.023,1.0227,1.0228,57400000.0
2008-07-31 23:43:00,1.0228,1.0228,1.02265,1.02265,12800000.0
2008-07-31 23:44:00,1.02265,1.02265,1.02265,1.02265,2000000.0
2008-07-31 23:45:00,1.02265,1.02265,1.02265,1.02265,1000000.0
2008-07-31 23:46:00,1.02265,1.0227,1.02265,1.0227,39000001.0
2008-07-31 23:47:00,1.02283,1.02283,1.02246,1.02279,36700000.0
2008-07-31 23:48:00,1.02275,1.0228,1.0226,1.0226,13800000.0
2008-07-31 23:49:00,1.0228,1.02285,1.02257,1.02285,24500000.0
2008-07-31 23:50:00,1.02265,1.0228,1.0226,1.0226,17200000.0
2008-07-31 23:51:00,1.0227,1.0227,1.02255,1.0226,107599999.0
2008-07-31 23:52:00,1.0227,1.0227,1.02255,1.0227,217199999.0
2008-07-31 23:53:00,1.0227,1.0227,1.0227,1.0227,1000000.0
2008-07-31 23:54:00,1.0226,1.0228,1.0226,1.0228,75400001.0
2008-07-31 23:55:00,1.0227,1.0228,1.0227,1.0228,12000000.0
2008-07-31 23:56:00,1.0227,1.0227,1.0227,1.0227,16200001.0
2008-07-31 23:57:00,1.02275,1.0229,1.02275,1.0229,45800000.0
2008-07-31 23:58:00,1.023,1.023,1.023,1.023,5700000.0
2008-07-31 23:59:00,1.023,1.0231,1.023,1.023,7600000.0
2008-08-01 00:00:00,1.023,1.023,1.023,1.023,5300000.0
2008-08-01 00:01:00,1.023,1.023,1.02295,1.023,9200000.0
2008-08-01 00:02:00,1.0231,1.0231,1.0231,1.0231,4000000.0
2008-08-01 00:03:00,1.0231,1.0231,1.0231,1.0231,94400004.0
2008-08-01 00:04:00,1.0232,1.0232,1.0231,1.0231,37200001.0
2008-08-01 00:05:00,1.0231,1.0231,1.0231,1.0231,2000000.0
2008-08-01 00:06:00,1.0232,1.0232,1.0232,1.0232,3100000.0
2008-08-01 00:07:00,1.0232,1.0232,1.0232,1.0232,12000000.0
2008-08-01 00:08:00,1.0232,1.0233,1.0232,1.0233,15600000.0
2008-08-01 00:09:00,1.0232,1.0232,1.0232,1.0232,16000000.0
2008-08-01 00:10:00,1.0232,1.0232,1.0232,1.0232,47100000.0
2008-08-01 00:11:00,1.0233,1.0233,1.0233,1.0233,1000000.0
2008-08-01 00:12:00,1.0232,1.0232,1.0232,1.0232,30200000.0
2008-08-01 00:13:00,1.0233,1.0233,1.0233,1.0233,1000000.0
2008-08-01 00:14:00,1.0233,1.0233,1.0233,1.0233,7000000.0
2008-08-01 00:15:00,1.0232,1.0233,1.0232,1.0233,46300000.0
2008-08-01 00:16:00,1.02321,1.02336,1.02321,1.02332,85000000.0
2008-08-01 00:17:00,1.0232,1.0235,1.0232,1.0232,93600000.0
2008-08-01 00:18:00,1.0232,1.0233,1.0232,1.0233,61400000.0
2008-08-01 00:19:00,1.0233,1.0233,1.0232,1.0232,97800004.0
2008-08-01 00:20:00,1.0233,1.0233,1.0233,1.0233,11300000.0
2008-08-01 00:21:00,1.0233,1.0233,1.0233,1.0233,1600000.0
2008-08-01 00:22:00,1.0233,1.0233,1.0233,1.0233,3600000.0
2008-08-01 00:23:00,1.0233,1.0233,1.0233,1.0233,5500000.0
2008-08-01 00:24:00,1.0232,1.0232,1.0232,1.0232,193100003.0
2008-08-01 00:25:00,1.0232,1.0234,1.0232,1.0233,116900001.0
2008-08-01 00:26:00,1.0234,1.0234,1.0233,1.0233,59500000.0
2008-08-01 00:27:00,1.0233,1.0235,1.0233,1.0233,170900001.0
2008-08-01 00:28:00,1.0233,1.0233,1.0232,1.0232,14400000.0
2008-08-01 00:29:00,1.0232,1.0232,1.0232,1.0232,67000000.0
2008-08-01 00:30:00,1.0232,1.0232,1.0231,1.0231,45600000.0
2008-08-01 00:31:00,1.0231,1.02315,1.0231,1.02315,32100000.0
2008-08-01 00:32:00,1.02315,1.0232,1.0231,1.0232,12000000.0
2008-08-01 00:33:00,1.0232,1.0232,1.0231,1.0231,138000000.0
2008-08-01 00:34:00,1.0231,1.0232,1.0231,1.0232,31500000.0
2008-08-01 00:35:00,1.0232,1.0232,1.0232,1.0232,6000000.0
2008-08-01 00:36:00,1.0232,1.0232,1.0232,1.0232,3000000.0
2008-08-01 00:37:00,1.0232,1.0232,1.02315,1.02315,5000000.0
2008-08-01 00:38:00,1.02315,1.02315,1.02315,1.02315,2000000.0
2008-08-01 00:39:00,1.02315,1.02315,1.02315,1.02315,1000000.0
2008-08-01 00:40:00,1.02315,1.02315,1.02315,1.02315,4000000.0
2008-08-01 00:41:00,1.02315,1.02315,1.02315,1.02315,1000000.0
2008-08-01 00:42:00,1.02315,1.02315,1.02315,1.02315,1000000.0
2008-08-01 00:43:00,1.02321,1.02321,1.02292,1.02305,6000000.0
2008-08-01 00:44:00,1.0232,1.0232,1.0232,1.0232,3000000.0
2008-08-01 00:45:00,1.0232,1.02335,1.0232,1.02335,11600000.0
2008-08-01 00:46:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-08-01 00:47:00,1.02306,1.02333,1.02301,1.0231,18700000.0
2008-08-01 00:48:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-08-01 00:49:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-08-01 00:50:00,1.0232,1.0233,1.0232,1.0233,31200001.0
2008-08-01 00:51:00,1.0234,1.0234,1.0234,1.0234,9900000.0
2008-08-01 00:52:00,1.0234,1.0234,1.0234,1.0234,3200000.0
2008-08-01 00:53:00,1.02353,1.02362,1.02339,1.02362,56100000.0
2008-08-01 00:54:00,1.0234,1.0234,1.0234,1.0234,3300000.0
2008-08-01 00:55:00,1.0234,1.0235,1.0234,1.0235,11700000.0
2008-08-01 00:56:00,1.0234,1.0234,1.0234,1.0234,3300000.0
2008-08-01 00:57:00,1.0234,1.0235,1.0234,1.0235,13600000.0
2008-08-01 00:58:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-08-01 00:59:00,1.0235,1.0235,1.0233,1.0233,13200000.0
2008-08-01 01:00:00,1.0233,1.0233,1.0233,1.0233,2000000.0
2008-08-01 01:01:00,1.02331,1.02352,1.02304,1.0231,35000000.0
2008-08-01 01:02:00,1.0233,1.0233,1.0233,1.0233,1000000.0
2008-08-01 01:03:00,1.0233,1.0233,1.0232,1.0233,10000000.0
2008-08-01 01:04:00,1.0233,1.0234,1.0233,1.02335,8000000.0
2008-08-01 01:05:00,1.02335,1.02335,1.02335,1.02335,1000000.0
2008-08-01 01:06:00,1.02335,1.0234,1.0233,1.0234,5200000.0
2008-08-01 01:07:00,1.0234,1.0234,1.0234,1.0234,16600000.0
2008-08-01 01:08:00,1.0234,1.0234,1.0234,1.0234,46600000.0
2008-08-01 01:09:00,1.0234,1.02345,1.0234,1.02345,11800000.0
2008-08-01 01:10:00,1.02356,1.02356,1.02311,1.02348,208799999.0
2008-08-01 01:11:00,1.02345,1.02345,1.02345,1.02345,1000000.0
2008-08-01 01:12:00,1.0235,1.0235,1.02345,1.0235,5000000.0
2008-08-01 01:13:00,1.0235,1.0235,1.0235,1.0235,10700000.0
2008-08-01 01:14:00,1.0235,1.0235,1.0235,1.0235,8700000.0
2008-08-01 01:15:00,1.0235,1.0235,1.0235,1.0235,2900000.0
2008-08-01 01:16:00,1.0235,1.0235,1.0234,1.0234,23700000.0
2008-08-01 01:17:00,1.0234,1.0234,1.0234,1.0234,11800000.0
2008-08-01 01:18:00,1.0234,1.02345,1.0234,1.02345,4900000.0
2008-08-01 01:19:00,1.02315,1.02354,1.02315,1.02354,35200000.0
2008-08-01 01:20:00,1.02345,1.02345,1.02345,1.02345,1000000.0
2008-08-01 01:21:00,1.02345,1.02345,1.02345,1.02345,1000000.0
2008-08-01 01:22:00,1.02345,1.02345,1.02345,1.02345,2000000.0
2008-08-01 01:23:00,1.02345,1.02345,1.02345,1.02345,3000000.0
2008-08-01 01:24:00,1.02345,1.02345,1.02345,1.02345,1000000.0
2008-08-01 01:25:00,1.02321,1.0236,1.02313,1.0236,47900000.0
2008-08-01 01:26:00,1.02345,1.02345,1.02345,1.02345,2000000.0
2008-08-01 01:27:00,1.0235,1.02365,1.0235,1.02365,47500000.0
2008-08-01 01:28:00,1.0236,1.0236,1.02345,1.0236,30700000.0
2008-08-01 01:29:00,1.0236,1.0237,1.0236,1.0237,61400001.0
2008-08-01 01:30:00,1.0236,1.0236,1.0236,1.0236,47700001.0
2008-08-01 01:31:00,1.02382,1.02382,1.02354,1.02375,9100000.0
2008-08-01 01:32:00,1.0237,1.0237,1.0236,1.0236,23500000.0
2008-08-01 01:33:00,1.0236,1.0237,1.0236,1.02365,22400000.0
2008-08-01 01:34:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-08-01 01:35:00,1.02382,1.02392,1.02365,1.02392,31900000.0
2008-08-01 01:36:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-08-01 01:37:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-08-01 01:38:00,1.0236,1.0236,1.0236,1.0236,30700001.0
2008-08-01 01:39:00,1.02375,1.02375,1.0237,1.0237,3200000.0
2008-08-01 01:40:00,1.02375,1.02375,1.02365,1.0237,7000000.0
2008-08-01 01:41:00,1.0237,1.0237,1.0237,1.0237,4000000.0
2008-08-01 01:42:00,1.02365,1.02365,1.0236,1.02365,8500000.0
2008-08-01 01:43:00,1.02365,1.02365,1.02365,1.02365,3000000.0
2008-08-01 01:44:00,1.02365,1.02365,1.0236,1.0236,10000000.0
2008-08-01 01:45:00,1.0236,1.0236,1.02355,1.02355,28000000.0
2008-08-01 01:46:00,1.0236,1.0236,1.0236,1.0236,13000000.0
2008-08-01 01:47:00,1.0236,1.0236,1.0236,1.0236,14000000.0
2008-08-01 01:48:00,1.0236,1.0236,1.0236,1.0236,6000000.0
2008-08-01 01:49:00,1.0235,1.0236,1.0235,1.02355,50200000.0
2008-08-01 01:50:00,1.0236,1.0236,1.02355,1.0236,12000000.0
2008-08-01 01:51:00,1.0236,1.0236,1.0234,1.0234,36300000.0
2008-08-01 01:52:00,1.0234,1.0234,1.0234,1.0234,13900000.0
2008-08-01 01:53:00,1.0234,1.0234,1.0234,1.0234,16600000.0
2008-08-01 01:54:00,1.0234,1.0234,1.02325,1.0233,6000000.0
2008-08-01 01:55:00,1.0233,1.0233,1.02325,1.02325,3000000.0
2008-08-01 01:56:00,1.02325,1.0235,1.02325,1.0235,10300000.0
2008-08-01 01:57:00,1.0236,1.0236,1.0235,1.0236,6000000.0
2008-08-01 01:58:00,1.0235,1.0235,1.0235,1.0235,3000000.0
2008-08-01 01:59:00,1.0235,1.0235,1.0235,1.0235,4000000.0
2008-08-01 02:00:00,1.0235,1.02365,1.0235,1.0236,119399999.0
2008-08-01 02:01:00,1.02365,1.02365,1.0236,1.0236,199900000.0
2008-08-01 02:02:00,1.0236,1.02365,1.0236,1.02365,58899999.0
2008-08-01 02:03:00,1.02365,1.0237,1.0236,1.02365,111000000.0
2008-08-01 02:04:00,1.0237,1.0238,1.02365,1.02375,23500000.0
2008-08-01 02:05:00,1.02375,1.0238,1.02375,1.0238,42100000.0
2008-08-01 02:06:00,1.0238,1.0238,1.0237,1.0237,144900005.0
2008-08-01 02:07:00,1.02375,1.02375,1.02375,1.02375,1000000.0
2008-08-01 02:08:00,1.02376,1.02376,1.02347,1.02347,10000000.0
2008-08-01 02:09:00,1.02375,1.02375,1.02365,1.02365,21000000.0
2008-08-01 02:10:00,1.0237,1.0237,1.02355,1.02355,54100000.0
2008-08-01 02:11:00,1.0236,1.0237,1.0236,1.0237,57700000.0
2008-08-01 02:12:00,1.0237,1.0237,1.02365,1.0237,21000000.0
2008-08-01 02:13:00,1.0237,1.0237,1.0237,1.0237,8000000.0
2008-08-01 02:14:00,1.0237,1.0237,1.0236,1.02365,15600000.0
2008-08-01 02:15:00,1.02365,1.02365,1.02355,1.02355,14900000.0
2008-08-01 02:16:00,1.0236,1.02365,1.0236,1.02365,8000000.0
2008-08-01 02:17:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-08-01 02:18:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-08-01 02:19:00,1.0236,1.02365,1.0236,1.02365,19000000.0
2008-08-01 02:20:00,1.02365,1.02365,1.0236,1.0236,4000000.0
2008-08-01 02:21:00,1.02365,1.02365,1.02365,1.02365,2000000.0
2008-08-01 02:22:00,1.02365,1.0238,1.0236,1.0238,29900000.0
2008-08-01 02:23:00,1.024,1.024,1.0238,1.0238,13200000.0
2008-08-01 02:24:00,1.0238,1.0242,1.0238,1.0241,291400000.0
2008-08-01 02:25:00,1.0241,1.0241,1.02395,1.024,91400000.0
2008-08-01 02:26:00,1.024,1.024,1.02385,1.02385,16000000.0
2008-08-01 02:27:00,1.02385,1.02385,1.02385,1.02385,1000000.0
2008-08-01 02:28:00,1.02385,1.02385,1.02385,1.02385,2000000.0
2008-08-01 02:29:00,1.02385,1.02385,1.02385,1.02385,3000000.0
2008-08-01 02:30:00,1.02385,1.02385,1.02385,1.02385,3000000.0
2008-08-01 02:31:00,1.02385,1.02385,1.02365,1.02365,6000000.0
2008-08-01 02:32:00,1.0238,1.0238,1.02365,1.02365,17000000.0
2008-08-01 02:33:00,1.02365,1.02375,1.02365,1.02375,4000000.0
2008-08-01 02:34:00,1.02375,1.02375,1.02375,1.02375,6000000.0
2008-08-01 02:35:00,1.02375,1.02375,1.02375,1.02375,3000000.0
2008-08-01 02:36:00,1.02375,1.0241,1.02375,1.02405,140600001.0
2008-08-01 02:37:00,1.02405,1.02405,1.02405,1.02405,4000000.0
2008-08-01 02:38:00,1.02405,1.0241,1.02405,1.0241,6000000.0
2008-08-01 02:39:00,1.0241,1.0241,1.0241,1.0241,3000000.0
2008-08-01 02:40:00,1.0241,1.02415,1.0241,1.02415,12500000.0
2008-08-01 02:41:00,1.0242,1.02435,1.0242,1.02435,60700000.0
2008-08-01 02:42:00,1.02435,1.02435,1.02435,1.02435,1000000.0
2008-08-01 02:43:00,1.0243,1.0243,1.0242,1.0242,12800000.0
2008-08-01 02:44:00,1.0242,1.0242,1.0241,1.0241,3000000.0
2008-08-01 02:45:00,1.0242,1.0242,1.0242,1.0242,5000000.0
2008-08-01 02:46:00,1.0242,1.0242,1.0241,1.0241,6000000.0
2008-08-01 02:47:00,1.0241,1.0241,1.024,1.0241,10000000.0
2008-08-01 02:48:00,1.0241,1.0241,1.0241,1.0241,5000000.0
2008-08-01 02:49:00,1.0241,1.0241,1.0241,1.0241,12000000.0
2008-08-01 02:50:00,1.0241,1.0241,1.02405,1.0241,12000000.0
2008-08-01 02:51:00,1.0241,1.0241,1.0241,1.0241,12500000.0
2008-08-01 02:52:00,1.0241,1.0241,1.02405,1.02405,7000000.0
2008-08-01 02:53:00,1.0241,1.0242,1.0241,1.0242,120399997.0
2008-08-01 02:54:00,1.0242,1.0243,1.02415,1.0243,331800001.0
2008-08-01 02:55:00,1.0243,1.0245,1.0243,1.0244,620299999.0
2008-08-01 02:56:00,1.0244,1.0245,1.0244,1.0245,96100000.0
2008-08-01 02:57:00,1.0245,1.0245,1.0245,1.0245,20900000.0
2008-08-01 02:58:00,1.0245,1.0245,1.0244,1.0245,36400000.0
2008-08-01 02:59:00,1.0245,1.0245,1.0245,1.0245,16000000.0
2008-08-01 03:00:00,1.0246,1.0246,1.02455,1.0246,50600000.0
2008-08-01 03:01:00,1.0246,1.0246,1.0246,1.0246,5000000.0
2008-08-01 03:02:00,1.0246,1.0247,1.02455,1.02465,29300000.0
2008-08-01 03:03:00,1.02465,1.02465,1.02465,1.02465,7000000.0
2008-08-01 03:04:00,1.02465,1.02465,1.0246,1.0246,14000000.0
2008-08-01 03:05:00,1.0246,1.0246,1.0246,1.0246,3000000.0
2008-08-01 03:06:00,1.0246,1.0246,1.0245,1.0245,125700000.0
2008-08-01 03:07:00,1.0245,1.0245,1.0245,1.0245,10100000.0
2008-08-01 03:08:00,1.0245,1.0245,1.0245,1.0245,1000000.0
2008-08-01 03:09:00,1.0245,1.0245,1.02445,1.02445,3000000.0
2008-08-01 03:10:00,1.02445,1.02445,1.02445,1.02445,4000000.0
2008-08-01 03:11:00,1.02445,1.0245,1.02445,1.02445,14000000.0
2008-08-01 03:12:00,1.02445,1.0245,1.02445,1.02445,15000000.0
2008-08-01 03:13:00,1.02445,1.0245,1.02445,1.0245,15000000.0
2008-08-01 03:14:00,1.0245,1.0245,1.0243,1.0243,86399998.0
2008-08-01 03:15:00,1.0243,1.0243,1.0241,1.0243,64500000.0
2008-08-01 03:16:00,1.0243,1.0243,1.02405,1.02405,13000000.0
2008-08-01 03:17:00,1.02405,1.0241,1.02405,1.0241,11000000.0
2008-08-01 03:18:00,1.0241,1.0241,1.0241,1.0241,14100000.0
2008-08-01 03:19:00,1.0241,1.0241,1.0241,1.0241,11200000.0
2008-08-01 03:20:00,1.0241,1.0241,1.024,1.024,10800000.0
2008-08-01 03:21:00,1.024,1.024,1.02375,1.02375,36700000.0
2008-08-01 03:22:00,1.02375,1.024,1.02375,1.0238,83300000.0
2008-08-01 03:23:00,1.0238,1.0238,1.0238,1.0238,6000000.0
2008-08-01 03:24:00,1.0238,1.0239,1.0238,1.0239,5000000.0
2008-08-01 03:25:00,1.024,1.024,1.0238,1.0238,10000000.0
2008-08-01 03:26:00,1.0238,1.0239,1.0238,1.0239,10000000.0
2008-08-01 03:27:00,1.0239,1.024,1.0239,1.0239,36000000.0
2008-08-01 03:28:00,1.02367,1.02386,1.02363,1.02363,122899999.0
2008-08-01 03:29:00,1.0239,1.0239,1.0239,1.0239,11400000.0
2008-08-01 03:30:00,1.0239,1.0239,1.0239,1.0239,11300000.0
2008-08-01 03:31:00,1.0239,1.024,1.0239,1.024,13300000.0
2008-08-01 03:32:00,1.024,1.024,1.0239,1.0239,24600000.0
2008-08-01 03:33:00,1.0239,1.0239,1.0239,1.0239,22600000.0
2008-08-01 03:34:00,1.0239,1.024,1.0239,1.024,12300000.0
2008-08-01 03:35:00,1.0239,1.0239,1.0239,1.0239,11300000.0
2008-08-01 03:36:00,1.0239,1.024,1.0239,1.024,13300000.0
2008-08-01 03:37:00,1.024,1.024,1.0239,1.0239,12300000.0
2008-08-01 03:38:00,1.0239,1.0239,1.0239,1.0239,109900000.0
2008-08-01 03:39:00,1.0239,1.0239,1.0239,1.0239,7500000.0
2008-08-01 03:40:00,1.02367,1.02399,1.02343,1.02399,39200000.0
2008-08-01 03:41:00,1.0239,1.024,1.0239,1.024,6100000.0
2008-08-01 03:42:00,1.02395,1.02395,1.02395,1.02395,1000000.0
2008-08-01 03:43:00,1.02395,1.02395,1.02395,1.02395,1000000.0
2008-08-01 03:44:00,1.024,1.024,1.024,1.024,1000000.0
2008-08-01 03:45:00,1.0241,1.0241,1.0241,1.0241,10800000.0
2008-08-01 03:46:00,1.0241,1.0241,1.0241,1.0241,2400000.0
2008-08-01 03:47:00,1.0241,1.0241,1.0241,1.0241,2500000.0
2008-08-01 03:48:00,1.0241,1.0241,1.0241,1.0241,4800000.0
2008-08-01 03:49:00,1.0241,1.0241,1.0241,1.0241,3400000.0
2008-08-01 03:50:00,1.0241,1.0241,1.0241,1.0241,7200000.0
2008-08-01 03:51:00,1.0242,1.0242,1.0242,1.0242,5000000.0
2008-08-01 03:52:00,1.0242,1.0243,1.0242,1.0243,4000000.0
2008-08-01 03:53:00,1.0243,1.0243,1.0243,1.0243,2000000.0
2008-08-01 03:54:00,1.0244,1.0244,1.0244,1.0244,4600000.0
2008-08-01 03:55:00,1.0244,1.0244,1.0244,1.0244,10200000.0
2008-08-01 03:56:00,1.0244,1.0245,1.0244,1.0245,3000000.0
2008-08-01 03:57:00,1.0244,1.0244,1.0244,1.0244,1000000.0
2008-08-01 03:58:00,1.0244,1.0244,1.0242,1.0242,8200000.0
2008-08-01 03:59:00,1.0243,1.0244,1.0243,1.0244,17600000.0
2008-08-01 04:00:00,1.0244,1.0244,1.0244,1.0244,1800000.0
2008-08-01 04:01:00,1.0244,1.0244,1.0244,1.0244,1700000.0
2008-08-01 04:02:00,1.0244,1.0244,1.0244,1.0244,5000000.0
2008-08-01 04:03:00,1.0244,1.0244,1.0244,1.0244,6400000.0
2008-08-01 04:04:00,1.0244,1.0244,1.0244,1.0244,3200000.0
2008-08-01 04:05:00,1.0244,1.0244,1.0244,1.0244,1600000.0
2008-08-01 04:06:00,1.02425,1.02425,1.02425,1.02425,2200000.0
2008-08-01 04:07:00,1.02425,1.0243,1.02425,1.0243,2000000.0
2008-08-01 04:08:00,1.02425,1.0243,1.02425,1.0243,12300000.0
2008-08-01 04:09:00,1.0243,1.0244,1.02425,1.02425,14000000.0
2008-08-01 04:10:00,1.02425,1.0244,1.02425,1.0244,5800000.0
2008-08-01 04:11:00,1.02387,1.02422,1.02387,1.02387,45500000.0
2008-08-01 04:12:00,1.0244,1.0244,1.0244,1.0244,45200000.0
2008-08-01 04:13:00,1.0244,1.0244,1.0244,1.0244,16500000.0
2008-08-01 04:14:00,1.0244,1.0244,1.0244,1.0244,4200000.0
2008-08-01 04:15:00,1.0243,1.0246,1.0243,1.0246,78000000.0
2008-08-01 04:16:00,1.02428,1.0244,1.02407,1.02407,215000003.0
2008-08-01 04:17:00,1.0246,1.0246,1.0244,1.0244,7000000.0
2008-08-01 04:18:00,1.0244,1.0244,1.0244,1.0244,4000000.0
2008-08-01 04:19:00,1.0244,1.0244,1.0244,1.0244,1000000.0
2008-08-01 04:20:00,1.0244,1.0245,1.0244,1.0245,8700000.0
2008-08-01 04:21:00,1.0245,1.0245,1.0245,1.0245,8000000.0
2008-08-01 04:22:00,1.02435,1.0244,1.0243,1.02435,15400000.0
2008-08-01 04:23:00,1.0244,1.0244,1.0244,1.0244,3000000.0
2008-08-01 04:24:00,1.0245,1.0245,1.0245,1.0245,6000000.0
2008-08-01 04:25:00,1.0245,1.0245,1.0245,1.0245,5600000.0
2008-08-01 04:26:00,1.0245,1.0245,1.0245,1.0245,2800000.0
2008-08-01 04:27:00,1.0245,1.0245,1.0241,1.0241,29800000.0
2008-08-01 04:28:00,1.0244,1.0244,1.0244,1.0244,3400000.0
2008-08-01 04:29:00,1.0244,1.0244,1.0244,1.0244,1700000.0
2008-08-01 04:30:00,1.02407,1.0242,1.02388,1.02388,7600000.0
2008-08-01 04:31:00,1.0244,1.0244,1.0244,1.0244,1700000.0
2008-08-01 04:32:00,1.0244,1.0244,1.0244,1.0244,1700000.0
2008-08-01 04:33:00,1.0244,1.0245,1.0241,1.0241,42400000.0
2008-08-01 04:34:00,1.0241,1.0241,1.0241,1.0241,12600000.0
2008-08-01 04:35:00,1.0242,1.0242,1.0242,1.0242,5700000.0
2008-08-01 04:36:00,1.0242,1.0242,1.0242,1.0242,4000000.0
2008-08-01 04:37:00,1.0242,1.0242,1.0242,1.0242,2000000.0
2008-08-01 04:38:00,1.0242,1.0242,1.0242,1.0242,2000000.0
2008-08-01 04:39:00,1.0242,1.0242,1.0242,1.0242,4000000.0
2008-08-01 04:40:00,1.0242,1.0242,1.0242,1.0242,4000000.0
2008-08-01 04:41:00,1.0242,1.0242,1.0242,1.0242,2000000.0
2008-08-01 04:42:00,1.0242,1.0242,1.0242,1.0242,2000000.0
2008-08-01 04:43:00,1.0244,1.0244,1.0244,1.0244,5400000.0
2008-08-01 04:44:00,1.0244,1.0244,1.0244,1.0244,5400000.0
2008-08-01 04:45:00,1.02425,1.02425,1.02425,1.02425,1000000.0
2008-08-01 04:46:00,1.0244,1.0244,1.0244,1.0244,15900000.0
2008-08-01 04:47:00,1.0244,1.0244,1.0244,1.0244,16800000.0
2008-08-01 04:48:00,1.0244,1.0245,1.02425,1.0245,32500000.0
2008-08-01 04:49:00,1.0245,1.0245,1.0243,1.0245,12600000.0
2008-08-01 04:50:00,1.0245,1.0245,1.0245,1.0245,1000000.0
2008-08-01 04:51:00,1.0245,1.0245,1.0242,1.0242,6000000.0
2008-08-01 04:52:00,1.0242,1.0244,1.0242,1.0244,72300000.0
2008-08-01 04:53:00,1.0246,1.0246,1.0245,1.0245,26700000.0
2008-08-01 04:54:00,1.0245,1.0245,1.0245,1.0245,3000000.0
2008-08-01 04:55:00,1.0245,1.0245,1.0245,1.0245,5000000.0
2008-08-01 04:56:00,1.0246,1.0247,1.02455,1.0247,14500000.0
2008-08-01 04:57:00,1.0247,1.0247,1.02455,1.0247,8200000.0
2008-08-01 04:58:00,1.0247,1.0247,1.0244,1.0245,32700000.0
2008-08-01 04:59:00,1.0245,1.0246,1.0245,1.0246,10400000.0
2008-08-01 05:00:00,1.0246,1.0246,1.0246,1.0246,1600000.0
2008-08-01 05:01:00,1.0246,1.0246,1.0246,1.0246,1600000.0
2008-08-01 05:02:00,1.0246,1.0246,1.0246,1.0246,1600000.0
2008-08-01 05:03:00,1.0246,1.0246,1.0246,1.0246,6400000.0
2008-08-01 05:04:00,1.0246,1.0246,1.0246,1.0246,1600000.0
2008-08-01 05:05:00,1.0246,1.0246,1.0246,1.0246,1600000.0
2008-08-01 05:06:00,1.0246,1.0246,1.0246,1.0246,8000000.0
2008-08-01 05:07:00,1.0246,1.0247,1.0246,1.02465,34300000.0
2008-08-01 05:08:00,1.02465,1.0247,1.0246,1.0246,12300000.0
2008-08-01 05:09:00,1.0246,1.0247,1.0246,1.0246,70999999.0
2008-08-01 05:10:00,1.02465,1.0247,1.0246,1.0246,9000000.0
2008-08-01 05:11:00,1.0246,1.0246,1.0246,1.0246,10000000.0
2008-08-01 05:12:00,1.02418,1.02459,1.02418,1.02457,37100000.0
2008-08-01 05:13:00,1.02433,1.02453,1.02433,1.02433,45700000.0
2008-08-01 05:14:00,1.02422,1.02454,1.02411,1.02429,43500000.0
2008-08-01 05:15:00,1.0247,1.0247,1.0247,1.0247,3000000.0
2008-08-01 05:16:00,1.02455,1.02455,1.0245,1.0245,4000000.0
2008-08-01 05:17:00,1.0246,1.0246,1.0246,1.0246,3000000.0
2008-08-01 05:18:00,1.0246,1.0246,1.02455,1.02455,4000000.0
2008-08-01 05:19:00,1.0246,1.0246,1.0246,1.0246,3000000.0
2008-08-01 05:20:00,1.0246,1.0246,1.0246,1.0246,1000000.0
2008-08-01 05:21:00,1.0246,1.0246,1.02455,1.02455,3000000.0
2008-08-01 05:22:00,1.02455,1.02455,1.02455,1.02455,2000000.0
2008-08-01 05:23:00,1.02455,1.02455,1.02426,1.02427,13000000.0
2008-08-01 05:24:00,1.0245,1.0245,1.0245,1.0245,2000000.0
2008-08-01 05:25:00,1.0245,1.0245,1.0245,1.0245,4000000.0
2008-08-01 05:26:00,1.0245,1.0245,1.02445,1.0245,7000000.0
2008-08-01 05:27:00,1.0245,1.0246,1.0245,1.0246,5000000.0
2008-08-01 05:28:00,1.0246,1.0246,1.02435,1.0244,40400000.0
2008-08-01 05:29:00,1.0245,1.0246,1.0245,1.0246,4000000.0
2008-08-01 05:30:00,1.0246,1.0246,1.0246,1.0246,1000000.0
2008-08-01 05:31:00,1.02458,1.02458,1.02429,1.02438,21300000.0
2008-08-01 05:32:00,1.0246,1.0246,1.0246,1.0246,3000000.0
2008-08-01 05:33:00,1.0245,1.0246,1.0245,1.0246,51100003.0
2008-08-01 05:34:00,1.02455,1.0246,1.02455,1.0246,13000000.0
2008-08-01 05:35:00,1.02455,1.0246,1.02455,1.0246,6000000.0
2008-08-01 05:36:00,1.02455,1.02455,1.0245,1.02455,36599998.0
2008-08-01 05:37:00,1.02436,1.02447,1.02436,1.02447,4900000.0
2008-08-01 05:38:00,1.0246,1.0246,1.0246,1.0246,1000000.0
2008-08-01 05:39:00,1.02455,1.02455,1.02455,1.02455,1000000.0
2008-08-01 05:40:00,1.02455,1.02455,1.02455,1.02455,1000000.0
2008-08-01 05:41:00,1.02437,1.02446,1.02424,1.02427,39900000.0
2008-08-01 05:42:00,1.02455,1.02455,1.02455,1.02455,1000000.0
2008-08-01 05:43:00,1.02455,1.02455,1.02455,1.02455,1000000.0
2008-08-01 05:44:00,1.0245,1.0245,1.0245,1.0245,6400000.0
2008-08-01 05:45:00,1.0245,1.0245,1.0245,1.0245,3200000.0
2008-08-01 05:46:00,1.0245,1.0245,1.0245,1.0245,3200000.0
2008-08-01 05:47:00,1.0245,1.0245,1.0245,1.0245,6500000.0
2008-08-01 05:48:00,1.02455,1.02455,1.0245,1.0245,11000000.0
2008-08-01 05:49:00,1.02445,1.02445,1.02445,1.02445,3000000.0
2008-08-01 05:50:00,1.02445,1.02445,1.02445,1.02445,3000000.0
2008-08-01 05:51:00,1.02445,1.02445,1.02445,1.02445,3000000.0
2008-08-01 05:52:00,1.02445,1.02445,1.02445,1.02445,2000000.0
2008-08-01 05:53:00,1.02445,1.02445,1.02445,1.02445,2000000.0
2008-08-01 05:54:00,1.02419,1.02458,1.02419,1.02458,8300000.0
2008-08-01 05:55:00,1.02445,1.02455,1.02445,1.02455,2000000.0
2008-08-01 05:56:00,1.0245,1.02455,1.0245,1.02455,5400000.0
2008-08-01 05:57:00,1.02433,1.02457,1.0242,1.02434,65000000.0
2008-08-01 05:58:00,1.0245,1.02455,1.0245,1.0245,8400000.0
2008-08-01 05:59:00,1.0245,1.0245,1.0245,1.0245,1000000.0
2008-08-01 06:00:00,1.0245,1.0245,1.0245,1.0245,1000000.0
2008-08-01 06:01:00,1.0245,1.0245,1.0245,1.0245,2000000.0
2008-08-01 06:02:00,1.0245,1.0245,1.02425,1.02425,12000000.0
2008-08-01 06:03:00,1.02425,1.02425,1.02425,1.02425,1000000.0
2008-08-01 06:04:00,1.02425,1.02425,1.0242,1.0242,5000000.0
2008-08-01 06:05:00,1.0242,1.0242,1.0242,1.0242,1000000.0
2008-08-01 06:06:00,1.0242,1.0242,1.0242,1.0242,2000000.0
2008-08-01 06:07:00,1.0241,1.0241,1.02385,1.02385,52400000.0
2008-08-01 06:08:00,1.02385,1.0239,1.02375,1.02375,45800000.0
2008-08-01 06:09:00,1.02375,1.02375,1.0229,1.0234,132099999.0
2008-08-01 06:10:00,1.02345,1.0235,1.0234,1.0235,65600000.0
2008-08-01 06:11:00,1.0235,1.0235,1.02335,1.0235,129200004.0
2008-08-01 06:12:00,1.0235,1.0235,1.0234,1.0235,22600000.0
2008-08-01 06:13:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-08-01 06:14:00,1.0235,1.0236,1.0235,1.02355,109100001.0
2008-08-01 06:15:00,1.0236,1.0238,1.0236,1.0238,85500000.0
2008-08-01 06:16:00,1.0238,1.0238,1.0237,1.0237,146200000.0
2008-08-01 06:17:00,1.0238,1.0238,1.0236,1.0238,234299998.0
2008-08-01 06:18:00,1.0238,1.0238,1.0238,1.0238,49800000.0
2008-08-01 06:19:00,1.0238,1.0238,1.0238,1.0238,3000000.0
2008-08-01 06:20:00,1.0238,1.0238,1.02375,1.0238,17400000.0
2008-08-01 06:21:00,1.0238,1.0238,1.0238,1.0238,28400000.0
2008-08-01 06:22:00,1.0238,1.0238,1.02375,1.0238,20800000.0
2008-08-01 06:23:00,1.0238,1.0238,1.0237,1.0237,43500000.0
2008-08-01 06:24:00,1.0237,1.0237,1.02355,1.02355,11000000.0
2008-08-01 06:25:00,1.02355,1.02355,1.02355,1.02355,1000000.0
2008-08-01 06:26:00,1.02338,1.02346,1.02321,1.02328,9600000.0
2008-08-01 06:27:00,1.0236,1.0237,1.02355,1.02355,47200000.0
2008-08-01 06:28:00,1.02355,1.0236,1.02355,1.0236,4000000.0
2008-08-01 06:29:00,1.0236,1.0236,1.0236,1.0236,11000000.0
2008-08-01 06:30:00,1.0236,1.0236,1.0236,1.0236,2000000.0
2008-08-01 06:31:00,1.0236,1.02375,1.0236,1.02375,81600000.0
2008-08-01 06:32:00,1.0237,1.02385,1.0236,1.0236,30600000.0
2008-08-01 06:33:00,1.0236,1.0237,1.0236,1.0237,13800000.0
2008-08-01 06:34:00,1.0237,1.02375,1.0237,1.02375,16600000.0
2008-08-01 06:35:00,1.0237,1.02375,1.0237,1.02375,13400000.0
2008-08-01 06:36:00,1.0237,1.0237,1.0237,1.0237,17900000.0
2008-08-01 06:37:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-08-01 06:38:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-08-01 06:39:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-08-01 06:40:00,1.02365,1.02365,1.02365,1.02365,6000000.0
2008-08-01 06:41:00,1.02365,1.02365,1.02365,1.02365,6000000.0
2008-08-01 06:42:00,1.02365,1.02365,1.02365,1.02365,3000000.0
2008-08-01 06:43:00,1.0237,1.0238,1.0237,1.0237,60200000.0
2008-08-01 06:44:00,1.0237,1.02375,1.0237,1.02375,10500000.0
2008-08-01 06:45:00,1.02375,1.02375,1.02375,1.02375,1000000.0
2008-08-01 06:46:00,1.02375,1.02375,1.02365,1.0237,57700000.0
2008-08-01 06:47:00,1.02375,1.02375,1.02375,1.02375,2000000.0
2008-08-01 06:48:00,1.02363,1.02367,1.02337,1.02348,39200000.0
2008-08-01 06:49:00,1.02375,1.02375,1.02375,1.02375,2000000.0
2008-08-01 06:50:00,1.0237,1.0238,1.0237,1.0237,25700000.0
2008-08-01 06:51:00,1.0237,1.0237,1.0237,1.0237,2000000.0
2008-08-01 06:52:00,1.0236,1.0236,1.0236,1.0236,37000000.0
2008-08-01 06:53:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-08-01 06:54:00,1.02342,1.02357,1.02335,1.02357,40300000.0
2008-08-01 06:55:00,1.0236,1.0236,1.02355,1.02355,6000000.0
2008-08-01 06:56:00,1.02355,1.02355,1.02355,1.02355,1000000.0
2008-08-01 06:57:00,1.02355,1.0236,1.02355,1.0236,5000000.0
2008-08-01 06:58:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-08-01 06:59:00,1.0236,1.0236,1.0236,1.0236,1000000.0
2008-08-01 07:00:00,1.0236,1.0236,1.0236,1.0236,4500000.0
2008-08-01 07:01:00,1.0237,1.0237,1.0236,1.0236,18800000.0
2008-08-01 07:02:00,1.0236,1.0236,1.0236,1.0236,9000000.0
2008-08-01 07:03:00,1.02342,1.02369,1.02334,1.02345,87800000.0
2008-08-01 07:04:00,1.0236,1.0238,1.0236,1.0238,7000000.0
2008-08-01 07:05:00,1.0236,1.0236,1.0236,1.0236,3700000.0
2008-08-01 07:06:00,1.0238,1.0238,1.0238,1.0238,4200000.0
2008-08-01 07:07:00,1.0238,1.0238,1.0236,1.0236,9900000.0
2008-08-01 07:08:00,1.0238,1.0238,1.0236,1.0238,9700000.0
2008-08-01 07:09:00,1.0238,1.0238,1.0238,1.0238,2100000.0
2008-08-01 07:10:00,1.0236,1.0238,1.0235,1.0235,41900000.0
2008-08-01 07:11:00,1.0235,1.0235,1.0231,1.0232,62399999.0
2008-08-01 07:12:00,1.0232,1.0232,1.023,1.0232,10200000.0
2008-08-01 07:13:00,1.0232,1.0233,1.0231,1.0231,39500000.0
2008-08-01 07:14:00,1.0231,1.0231,1.0231,1.0231,4000000.0
2008-08-01 07:15:00,1.0231,1.0231,1.0231,1.0231,3000000.0
2008-08-01 07:16:00,1.0231,1.0232,1.0231,1.0232,10800000.0
2008-08-01 07:17:00,1.0232,1.0232,1.02315,1.02315,11100000.0
2008-08-01 07:18:00,1.0232,1.0232,1.0232,1.0232,2000000.0
2008-08-01 07:19:00,1.0232,1.0234,1.0232,1.0234,17000000.0
2008-08-01 07:20:00,1.0233,1.0233,1.0233,1.0233,5600000.0
2008-08-01 07:21:00,1.0233,1.0235,1.0233,1.0235,4500000.0
2008-08-01 07:22:00,1.0233,1.0234,1.0233,1.0234,4500000.0
2008-08-01 07:23:00,1.0234,1.0235,1.0234,1.0235,17300000.0
2008-08-01 07:24:00,1.0235,1.0237,1.0235,1.0237,104000000.0
2008-08-01 07:25:00,1.0237,1.0237,1.0237,1.0237,81300000.0
2008-08-01 07:26:00,1.0237,1.02375,1.0235,1.0236,70700000.0
2008-08-01 07:27:00,1.0235,1.0235,1.0235,1.0235,2400000.0
2008-08-01 07:28:00,1.0236,1.0237,1.0236,1.0237,6300000.0
2008-08-01 07:29:00,1.0237,1.0237,1.0236,1.0236,6300000.0
2008-08-01 07:30:00,1.0236,1.0241,1.0236,1.0241,21500000.0
2008-08-01 07:31:00,1.0241,1.0241,1.0235,1.0236,226800001.0
2008-08-01 07:32:00,1.0236,1.0237,1.0236,1.0237,34100000.0
2008-08-01 07:33:00,1.0236,1.0238,1.0236,1.0238,54200000.0
2008-08-01 07:34:00,1.0237,1.0237,1.0237,1.0237,10800000.0
2008-08-01 07:35:00,1.0237,1.0238,1.0237,1.0238,11800000.0
2008-08-01 07:36:00,1.0238,1.0238,1.0237,1.0237,29600000.0
2008-08-01 07:37:00,1.0238,1.0238,1.0236,1.0238,174099997.0
2008-08-01 07:38:00,1.0239,1.0239,1.0238,1.0238,13900000.0
2008-08-01 07:39:00,1.0237,1.0238,1.0236,1.0236,14300000.0
2008-08-01 07:40:00,1.0236,1.0236,1.0236,1.0236,3200000.0
2008-08-01 07:41:00,1.0236,1.0238,1.0236,1.0238,20600000.0
2008-08-01 07:42:00,1.0238,1.0238,1.0238,1.0238,6300000.0
2008-08-01 07:43:00,1.0238,1.0238,1.0236,1.0236,36300000.0
2008-08-01 07:44:00,1.0235,1.0235,1.0235,1.0235,1000000.0
2008-08-01 07:45:00,1.0234,1.0236,1.0234,1.0236,48400000.0
2008-08-01 07:46:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-08-01 07:47:00,1.02355,1.02355,1.02355,1.02355,26400000.0
2008-08-01 07:48:00,1.02355,1.0237,1.02355,1.0237,96900000.0
2008-08-01 07:49:00,1.0237,1.0237,1.0237,1.0237,61000000.0
2008-08-01 07:50:00,1.0237,1.02375,1.0237,1.02375,14800000.0
2008-08-01 07:51:00,1.02375,1.02375,1.02375,1.02375,2000000.0
2008-08-01 07:52:00,1.02348,1.02372,1.0233,1.0234,100900000.0
2008-08-01 07:53:00,1.02375,1.02375,1.0237,1.0237,4000000.0
2008-08-01 07:54:00,1.0237,1.0237,1.02365,1.02365,3000000.0
2008-08-01 07:55:00,1.02365,1.0237,1.02365,1.0237,6000000.0
2008-08-01 07:56:00,1.0236,1.0238,1.0236,1.0238,35599999.0
2008-08-01 07:57:00,1.0237,1.0237,1.0237,1.0237,10000000.0
2008-08-01 07:58:00,1.0237,1.0238,1.0236,1.0238,27000000.0
2008-08-01 07:59:00,1.0237,1.0237,1.0237,1.0237,6000000.0
2008-08-01 08:00:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-08-01 08:01:00,1.0237,1.0237,1.0237,1.0237,4000000.0
2008-08-01 08:02:00,1.0237,1.0237,1.0237,1.0237,3000000.0
2008-08-01 08:03:00,1.0237,1.0238,1.0237,1.0238,19200000.0
2008-08-01 08:04:00,1.0238,1.0238,1.0236,1.0236,6000000.0
2008-08-01 08:05:00,1.0236,1.0236,1.02355,1.02355,6100000.0
2008-08-01 08:06:00,1.02355,1.02355,1.02355,1.02355,2100000.0
2008-08-01 08:07:00,1.0236,1.0238,1.0236,1.0238,4200000.0
2008-08-01 08:08:00,1.0237,1.0237,1.0237,1.0237,23100000.0
2008-08-01 08:09:00,1.0237,1.0237,1.0237,1.0237,28500000.0
2008-08-01 08:10:00,1.0236,1.0237,1.0236,1.0237,5200000.0
2008-08-01 08:11:00,1.0236,1.0237,1.0236,1.0237,6200000.0
2008-08-01 08:12:00,1.0237,1.0237,1.0237,1.0237,4000000.0
2008-08-01 08:13:00,1.0237,1.0238,1.0237,1.0238,2000000.0
2008-08-01 08:14:00,1.0238,1.0238,1.0237,1.0237,2000000.0
2008-08-01 08:15:00,1.0237,1.0238,1.0237,1.0237,4000000.0
2008-08-01 08:16:00,1.0237,1.0237,1.0237,1.0237,4000000.0
2008-08-01 08:17:00,1.02332,1.02361,1.02332,1.02338,34900000.0
2008-08-01 08:18:00,1.0237,1.0237,1.0237,1.0237,1000000.0
2008-08-01 08:19:00,1.0237,1.0238,1.0236,1.0238,14300000.0
2008-08-01 08:20:00,1.0238,1.024,1.0238,1.0239,26900000.0
2008-08-01 08:21:00,1.0238,1.0242,1.0238,1.0242,124800000.0
2008-08-01 08:22:00,1.0242,1.0242,1.024,1.0242,64900000.0
2008-08-01 08:23:00,1.0241,1.0241,1.0241,1.0241,20500000.0
2008-08-01 08:24:00,1.0241,1.0241,1.0241,1.0241,32300000.0
2008-08-01 08:25:00,1.0241,1.0241,1.024,1.024,68600000.0
2008-08-01 08:26:00,1.024,1.024,1.02385,1.02385,8800000.0
2008-08-01 08:27:00,1.0239,1.0239,1.0239,1.0239,10600000.0
2008-08-01 08:28:00,1.02395,1.0241,1.0239,1.0241,90300000.0
2008-08-01 08:29:00,1.02405,1.02405,1.02395,1.02405,51600000.0
2008-08-01 08:30:00,1.02405,1.02445,1.024,1.02445,134600000.0
2008-08-01 08:31:00,1.02435,1.02435,1.02425,1.02435,28800000.0
2008-08-01 08:32:00,1.0243,1.02435,1.02415,1.02415,198800002.0
2008-08-01 08:33:00,1.02415,1.0243,1.0241,1.0243,37100000.0
2008-08-01 08:34:00,1.0243,1.0244,1.0243,1.0244,50300000.0
2008-08-01 08:35:00,1.02435,1.0246,1.02435,1.02455,38700000.0
2008-08-01 08:36:00,1.02455,1.0246,1.0245,1.0246,27900000.0
2008-08-01 08:37:00,1.0245,1.0246,1.0245,1.0246,24300000.0
2008-08-01 08:38:00,1.0246,1.025,1.0246,1.0248,67700000.0
2008-08-01 08:39:00,1.02475,1.025,1.02415,1.0245,236000000.0
2008-08-01 08:40:00,1.0245,1.0247,1.0245,1.0247,33900000.0
2008-08-01 08:41:00,1.02465,1.02465,1.02465,1.02465,15800000.0
2008-08-01 08:42:00,1.02444,1.02465,1.02444,1.02449,8200000.0
2008-08-01 08:43:00,1.02465,1.0247,1.02455,1.0247,231100000.0
2008-08-01 08:44:00,1.0247,1.0248,1.02445,1.02445,127400000.0
2008-08-01 08:45:00,1.02455,1.02475,1.02455,1.0247,210200000.0
2008-08-01 08:46:00,1.02455,1.0247,1.02445,1.02455,140300000.0
2008-08-01 08:47:00,1.02455,1.0247,1.0243,1.0245,373100003.0
2008-08-01 08:48:00,1.0245,1.02465,1.0242,1.02465,225100000.0
2008-08-01 08:49:00,1.02465,1.02465,1.02435,1.0244,239100000.0
2008-08-01 08:50:00,1.0243,1.0245,1.0243,1.0244,59600000.0
2008-08-01 08:51:00,1.0244,1.0245,1.0244,1.0244,29900000.0
2008-08-01 08:52:00,1.0243,1.0245,1.0243,1.0245,56700000.0
2008-08-01 08:53:00,1.0244,1.0244,1.0243,1.0244,26400000.0
2008-08-01 08:54:00,1.0244,1.025,1.0244,1.025,104600000.0
2008-08-01 08:55:00,1.025,1.0251,1.0249,1.025,41700000.0
2008-08-01 08:56:00,1.0249,1.0249,1.0249,1.0249,17200000.0
2008-08-01 08:57:00,1.0249,1.0249,1.0249,1.0249,47100000.0
2008-08-01 08:58:00,1.0249,1.0249,1.0249,1.0249,12000000.0
2008-08-01 08:59:00,1.0249,1.025,1.02485,1.0249,46800000.0
2008-08-01 09:00:00,1.02485,1.0251,1.02485,1.0251,13200000.0
2008-08-01 09:01:00,1.0251,1.0251,1.0251,1.0251,3000000.0
2008-08-01 09:02:00,1.0251,1.0252,1.0251,1.0251,8000000.0
2008-08-01 09:03:00,1.0251,1.02525,1.0251,1.0252,22100000.0
2008-08-01 09:04:00,1.0251,1.0252,1.02505,1.0251,24700000.0
2008-08-01 09:05:00,1.0251,1.0251,1.02505,1.02505,14200000.0
2008-08-01 09:06:00,1.02515,1.0257,1.02515,1.0257,329400000.0
2008-08-01 09:07:00,1.0257,1.0257,1.0257,1.0257,1000000.0
2008-08-01 09:08:00,1.0257,1.0258,1.0257,1.0258,32799999.0
2008-08-01 09:09:00,1.0257,1.0257,1.0257,1.0257,407600000.0
2008-08-01 09:10:00,1.0258,1.0259,1.0257,1.0257,153200000.0
2008-08-01 09:11:00,1.0258,1.0258,1.0257,1.0257,304400000.0
2008-08-01 09:12:00,1.0257,1.0257,1.0255,1.02565,208700000.0
2008-08-01 09:13:00,1.02565,1.026,1.02565,1.026,110300000.0
2008-08-01 09:14:00,1.0259,1.0261,1.0259,1.026,25300000.0
2008-08-01 09:15:00,1.026,1.0261,1.0259,1.0261,28200000.0
2008-08-01 09:16:00,1.026,1.0261,1.026,1.026,38100000.0
2008-08-01 09:17:00,1.026,1.026,1.026,1.026,67100000.0
2008-08-01 09:18:00,1.026,1.0262,1.026,1.0262,92500001.0
2008-08-01 09:19:00,1.0262,1.0262,1.02605,1.0261,63500000.0
2008-08-01 09:20:00,1.0261,1.0262,1.02605,1.02605,42100000.0
2008-08-01 09:21:00,1.0261,1.0261,1.026,1.026,20100000.0
2008-08-01 09:22:00,1.02595,1.0261,1.02555,1.02565,191200001.0
2008-08-01 09:23:00,1.02565,1.02565,1.02565,1.02565,21100000.0
2008-08-01 09:24:00,1.02565,1.026,1.02545,1.026,198300000.0
2008-08-01 09:25:00,1.026,1.0262,1.026,1.026,60300000.0
2008-08-01 09:26:00,1.0261,1.0261,1.0261,1.0261,7200000.0
2008-08-01 09:27:00,1.026,1.026,1.0259,1.026,44900000.0
2008-08-01 09:28:00,1.026,1.0261,1.0259,1.0259,20600000.0
2008-08-01 09:29:00,1.026,1.026,1.0259,1.0259,15500000.0
2008-08-01 09:30:00,1.026,1.0261,1.026,1.02605,16200000.0
2008-08-01 09:31:00,1.02605,1.0261,1.026,1.0261,27400000.0
2008-08-01 09:32:00,1.026,1.026,1.026,1.026,22000000.0
2008-08-01 09:33:00,1.026,1.0261,1.026,1.0261,43400000.0
2008-08-01 09:34:00,1.0261,1.0263,1.0261,1.0262,167900000.0
2008-08-01 09:35:00,1.0262,1.0262,1.0262,1.0262,20700000.0
2008-08-01 09:36:00,1.0262,1.0263,1.0262,1.0262,18800000.0
2008-08-01 09:37:00,1.0262,1.0263,1.0262,1.0262,26900000.0
2008-08-01 09:38:00,1.0262,1.02625,1.02615,1.0262,237400004.0
2008-08-01 09:39:00,1.0262,1.0262,1.02615,1.0262,86800000.0
2008-08-01 09:40:00,1.0262,1.0263,1.02615,1.0262,139000000.0
2008-08-01 09:41:00,1.0263,1.0263,1.0262,1.0263,104300001.0
2008-08-01 09:42:00,1.0263,1.0263,1.0262,1.0262,59200000.0
2008-08-01 09:43:00,1.0262,1.0263,1.0262,1.0263,35300001.0
2008-08-01 09:44:00,1.0263,1.0263,1.026,1.026,93400000.0
2008-08-01 09:45:00,1.026,1.026,1.02575,1.0259,164000000.0
2008-08-01 09:46:00,1.0259,1.0259,1.0257,1.0257,130400000.0
2008-08-01 09:47:00,1.0257,1.0258,1.0256,1.0256,104199999.0
2008-08-01 09:48:00,1.0257,1.0257,1.0257,1.0257,34600000.0
2008-08-01 09:49:00,1.0257,1.0258,1.0257,1.0258,32900000.0
2008-08-01 09:50:00,1.0258,1.0262,1.0258,1.0262,98200000.0
2008-08-01 09:51:00,1.0262,1.0263,1.0262,1.02625,96400001.0
2008-08-01 09:52:00,1.02625,1.0263,1.0262,1.0263,282599999.0
2008-08-01 09:53:00,1.0263,1.0264,1.0263,1.0264,201300000.0
2008-08-01 09:54:00,1.0264,1.0264,1.0263,1.0263,76299998.0
2008-08-01 09:55:00,1.0263,1.02665,1.0263,1.02665,91800000.0
2008-08-01 09:56:00,1.02665,1.02665,1.02655,1.02665,75400000.0
2008-08-01 09:57:00,1.02665,1.02665,1.02635,1.02645,212800000.0
2008-08-01 09:58:00,1.02645,1.0266,1.0263,1.02655,129800000.0
2008-08-01 09:59:00,1.02655,1.0266,1.0263,1.0263,267700000.0
2008-08-01 10:00:00,1.0263,1.0263,1.0259,1.0262,278900000.0
2008-08-01 10:01:00,1.0262,1.0262,1.02605,1.02615,90100000.0
2008-08-01 10:02:00,1.02615,1.0263,1.0261,1.0262,123700000.0
2008-08-01 10:03:00,1.0262,1.0262,1.0261,1.0262,34200000.0
2008-08-01 10:04:00,1.0262,1.0262,1.0261,1.0261,122300000.0
2008-08-01 10:05:00,1.0261,1.0262,1.0261,1.0262,90400000.0
2008-08-01 10:06:00,1.0262,1.0263,1.0262,1.0262,64400000.0
2008-08-01 10:07:00,1.0262,1.0264,1.0262,1.0263,107200000.0
2008-08-01 10:08:00,1.0263,1.0264,1.0262,1.0264,129600000.0
2008-08-01 10:09:00,1.0264,1.0264,1.0261,1.0262,233800000.0
2008-08-01 10:10:00,1.0262,1.0263,1.026,1.026,215400000.0
2008-08-01 10:11:00,1.0261,1.0264,1.026,1.0264,280600001.0
2008-08-01 10:12:00,1.0263,1.0265,1.0263,1.0264,133300000.0
2008-08-01 10:13:00,1.0263,1.0263,1.0263,1.0263,16800000.0
2008-08-01 10:14:00,1.0263,1.0266,1.0263,1.0266,142600000.0
2008-08-01 10:15:00,1.0266,1.0266,1.02625,1.02635,255099999.0
2008-08-01 10:16:00,1.02635,1.02635,1.02635,1.02635,48600000.0
2008-08-01 10:17:00,1.02635,1.0264,1.0263,1.0263,67800000.0
2008-08-01 10:18:00,1.0263,1.0263,1.026,1.0261,151700000.0
2008-08-01 10:19:00,1.0261,1.0261,1.02605,1.0261,69400000.0
2008-08-01 10:20:00,1.0261,1.02615,1.0261,1.02615,26800000.0
2008-08-01 10:21:00,1.02615,1.0263,1.02615,1.0262,104200000.0
2008-08-01 10:22:00,1.0262,1.0262,1.0262,1.0262,5400000.0
2008-08-01 10:23:00,1.0262,1.0262,1.0261,1.0261,22600000.0
2008-08-01 10:24:00,1.0261,1.0262,1.0261,1.0262,6400000.0
2008-08-01 10:25:00,1.0262,1.0262,1.02575,1.0258,183899999.0
2008-08-01 10:26:00,1.0258,1.0258,1.02535,1.0254,153600000.0
2008-08-01 10:27:00,1.0254,1.0256,1.02535,1.02555,191200000.0
2008-08-01 10:28:00,1.0258,1.0258,1.0255,1.0256,150500000.0
2008-08-01 10:29:00,1.0256,1.0258,1.0256,1.02565,122300000.0
2008-08-01 10:30:00,1.0257,1.0257,1.0256,1.0256,74600000.0
2008-08-01 10:31:00,1.0256,1.0258,1.02555,1.0258,117300000.0
2008-08-01 10:32:00,1.02585,1.026,1.02585,1.026,78200000.0
2008-08-01 10:33:00,1.026,1.026,1.02595,1.026,136600000.0
2008-08-01 10:34:00,1.02562,1.02615,1.0256,1.02615,173300000.0
2008-08-01 10:35:00,1.026,1.02605,1.026,1.026,18200000.0
2008-08-01 10:36:00,1.02605,1.02605,1.02605,1.02605,12600000.0
2008-08-01 10:37:00,1.02605,1.0261,1.02595,1.026,31300000.0
2008-08-01 10:38:00,1.0259,1.0259,1.0259,1.0259,38600000.0
2008-08-01 10:39:00,1.0259,1.026,1.0259,1.026,8500000.0
2008-08-01 10:40:00,1.0259,1.026,1.0259,1.026,59100000.0
2008-08-01 10:41:00,1.0259,1.026,1.0258,1.02585,172000000.0
2008-08-01 10:42:00,1.0259,1.026,1.0258,1.02595,131900000.0
2008-08-01 10:43:00,1.026,1.026,1.0259,1.0259,4500000.0
2008-08-01 10:44:00,1.02595,1.026,1.02595,1.026,47300000.0
2008-08-01 10:45:00,1.02595,1.026,1.02595,1.026,36700000.0
2008-08-01 10:46:00,1.02573,1.02605,1.02569,1.0258,274500000.0
2008-08-01 10:47:00,1.026,1.026,1.02595,1.02595,26100000.0
2008-08-01 10:48:00,1.02595,1.026,1.02595,1.02595,38200000.0
2008-08-01 10:49:00,1.026,1.0261,1.02595,1.026,48700000.0
2008-08-01 10:50:00,1.0261,1.0263,1.0261,1.02625,51100000.0
2008-08-01 10:51:00,1.0263,1.0263,1.02615,1.02615,47300000.0
2008-08-01 10:52:00,1.02615,1.02615,1.02615,1.02615,6600000.0
2008-08-01 10:53:00,1.02565,1.02622,1.02549,1.02622,38100000.0
2008-08-01 10:54:00,1.02615,1.02615,1.02615,1.02615,51700000.0
2008-08-01 10:55:00,1.02615,1.0262,1.02615,1.02615,36600000.0
2008-08-01 10:56:00,1.0263,1.02645,1.02625,1.02645,117600000.0
2008-08-01 10:57:00,1.02645,1.0265,1.02635,1.0264,59300000.0
2008-08-01 10:58:00,1.0264,1.0264,1.0258,1.0259,173300000.0
2008-08-01 10:59:00,1.0259,1.026,1.02585,1.0259,62900000.0
2008-08-01 11:00:00,1.02585,1.026,1.02585,1.026,103700000.0
2008-08-01 11:01:00,1.02605,1.0261,1.02605,1.0261,9600000.0
2008-08-01 11:02:00,1.02605,1.02605,1.02605,1.02605,36700000.0
2008-08-01 11:03:00,1.02562,1.02602,1.02539,1.02539,318800000.0
2008-08-01 11:04:00,1.02605,1.02605,1.02605,1.02605,9600000.0
2008-08-01 11:05:00,1.0261,1.0261,1.0258,1.0258,66800000.0
2008-08-01 11:06:00,1.0259,1.0259,1.02575,1.02575,66300000.0
2008-08-01 11:07:00,1.0258,1.0259,1.0258,1.0259,18500000.0
2008-08-01 11:08:00,1.0259,1.0259,1.0259,1.0259,14800000.0
2008-08-01 11:09:00,1.0259,1.0263,1.02585,1.02625,55600000.0
2008-08-01 11:10:00,1.02635,1.02665,1.02635,1.02665,36600000.0
2008-08-01 11:11:00,1.02665,1.02665,1.02625,1.0265,79700000.0
2008-08-01 11:12:00,1.0265,1.0267,1.02635,1.0266,77300000.0
2008-08-01 11:13:00,1.0267,1.0267,1.0265,1.02665,54400000.0
2008-08-01 11:14:00,1.02665,1.02675,1.02665,1.02665,47500000.0
2008-08-01 11:15:00,1.02665,1.0269,1.0266,1.02665,52400000.0
2008-08-01 11:16:00,1.02665,1.0272,1.02665,1.0271,60500000.0
2008-08-01 11:17:00,1.0271,1.0272,1.027,1.027,135500000.0
2008-08-01 11:18:00,1.027,1.0271,1.02695,1.02695,39500000.0
2008-08-01 11:19:00,1.0271,1.0271,1.0269,1.02695,51100000.0
2008-08-01 11:20:00,1.02695,1.02695,1.02665,1.02665,59700000.0
2008-08-01 11:21:00,1.02665,1.0268,1.02665,1.02675,223499999.0
2008-08-01 11:22:00,1.02675,1.0269,1.02655,1.02675,273500000.0
2008-08-01 11:23:00,1.02675,1.0272,1.02675,1.0269,301100000.0
2008-08-01 11:24:00,1.0269,1.027,1.0268,1.0269,57000000.0
2008-08-01 11:25:00,1.0268,1.0268,1.0268,1.0268,3200000.0
2008-08-01 11:26:00,1.02685,1.0269,1.02595,1.0261,239000000.0
2008-08-01 11:27:00,1.026,1.026,1.0257,1.0257,162300000.0
2008-08-01 11:28:00,1.0257,1.0257,1.02475,1.02475,386500000.0
2008-08-01 11:29:00,1.0248,1.0252,1.02445,1.0252,239800000.0
2008-08-01 11:30:00,1.02525,1.02555,1.0247,1.02515,388800000.0
2008-08-01 11:31:00,1.0252,1.0267,1.0252,1.02615,203600000.0
2008-08-01 11:32:00,1.02615,1.02635,1.026,1.0261,280600000.0
2008-08-01 11:33:00,1.0261,1.0261,1.02585,1.026,98800000.0
2008-08-01 11:34:00,1.026,1.0262,1.02585,1.02605,67500000.0
2008-08-01 11:35:00,1.02605,1.02605,1.02605,1.02605,3200000.0
2008-08-01 11:36:00,1.0261,1.0262,1.0261,1.0262,40700000.0
2008-08-01 11:37:00,1.0262,1.0262,1.0261,1.0262,35499999.0
2008-08-01 11:38:00,1.0262,1.0267,1.0262,1.0264,82900000.0
2008-08-01 11:39:00,1.02625,1.0265,1.0262,1.0265,137300000.0
2008-08-01 11:40:00,1.0265,1.0267,1.0265,1.0266,47600000.0
2008-08-01 11:41:00,1.0266,1.0266,1.02645,1.0265,103000000.0
2008-08-01 11:42:00,1.02645,1.02645,1.026,1.026,58800000.0
2008-08-01 11:43:00,1.02605,1.0263,1.026,1.026,104500000.0
2008-08-01 11:44:00,1.026,1.02605,1.02565,1.0257,60500000.0
2008-08-01 11:45:00,1.0256,1.0257,1.02555,1.0257,83800000.0
2008-08-01 11:46:00,1.0257,1.02585,1.0257,1.02585,27200000.0
2008-08-01 11:47:00,1.02585,1.02585,1.02585,1.02585,12800000.0
2008-08-01 11:48:00,1.0258,1.0258,1.0256,1.0257,82900000.0
2008-08-01 11:49:00,1.0257,1.02575,1.0257,1.0257,31000000.0
2008-08-01 11:50:00,1.02565,1.0257,1.0252,1.0252,60500000.0
2008-08-01 11:51:00,1.0252,1.0253,1.02485,1.0251,74700000.0
2008-08-01 11:52:00,1.0251,1.0254,1.02505,1.02505,111700000.0
2008-08-01 11:53:00,1.02505,1.0252,1.02505,1.0252,48500000.0
2008-08-01 11:54:00,1.0252,1.0254,1.0252,1.02535,38400000.0
2008-08-01 11:55:00,1.02535,1.02535,1.02535,1.02535,9600000.0
2008-08-01 11:56:00,1.0255,1.0255,1.0254,1.0255,67300000.0
2008-08-01 11:57:00,1.0255,1.02565,1.0254,1.02555,74500000.0
2008-08-01 11:58:00,1.02555,1.0256,1.02535,1.02535,95000000.0
2008-08-01 11:59:00,1.02535,1.0255,1.0253,1.0255,64800000.0
2008-08-01 12:00:00,1.0255,1.0255,1.0254,1.0254,25500000.0
2008-08-01 12:01:00,1.0254,1.0254,1.0253,1.0253,26700000.0
2008-08-01 12:02:00,1.02535,1.02535,1.02535,1.02535,22400000.0
2008-08-01 12:03:00,1.0254,1.02545,1.0254,1.02545,16000000.0
2008-08-01 12:04:00,1.0255,1.0255,1.0254,1.0254,9400000.0
2008-08-01 12:05:00,1.0254,1.0255,1.0254,1.02545,81000000.0
2008-08-01 12:06:00,1.02545,1.02545,1.02545,1.02545,35200000.0
2008-08-01 12:07:00,1.02545,1.0255,1.02545,1.02545,41600000.0
2008-08-01 12:08:00,1.02545,1.02545,1.0254,1.02545,38600000.0
2008-08-01 12:09:00,1.02545,1.02545,1.02545,1.02545,3200000.0
2008-08-01 12:10:00,1.0255,1.0256,1.0255,1.0256,7400000.0
2008-08-01 12:11:00,1.0255,1.02555,1.0255,1.02555,16000000.0
2008-08-01 12:12:00,1.02555,1.0256,1.02555,1.02555,48600000.0
2008-08-01 12:13:00,1.0256,1.0256,1.0256,1.0256,22400000.0
2008-08-01 12:14:00,1.0256,1.0257,1.0256,1.0257,10600000.0
2008-08-01 12:15:00,1.0257,1.0257,1.0256,1.0257,8400000.0
2008-08-01 12:16:00,1.0257,1.0257,1.0257,1.0257,12800000.0
2008-08-01 12:17:00,1.02575,1.02575,1.0255,1.0255,124400004.0
2008-08-01 12:18:00,1.02545,1.02545,1.02545,1.02545,25900000.0
2008-08-01 12:19:00,1.0255,1.0256,1.02525,1.0254,101900000.0
2008-08-01 12:20:00,1.02545,1.02555,1.0253,1.0253,87400000.0
2008-08-01 12:21:00,1.0254,1.0254,1.0253,1.02535,63300000.0
2008-08-01 12:22:00,1.0254,1.0255,1.0254,1.02545,43600000.0
2008-08-01 12:23:00,1.0255,1.0255,1.0255,1.0255,12800000.0
2008-08-01 12:24:00,1.0255,1.0255,1.02545,1.02545,51200000.0
2008-08-01 12:25:00,1.0255,1.0257,1.0255,1.02555,134700000.0
2008-08-01 12:26:00,1.0256,1.0259,1.0256,1.0256,69000000.0
2008-08-01 12:27:00,1.0256,1.0256,1.02555,1.02555,6200000.0
2008-08-01 12:28:00,1.02555,1.02565,1.02555,1.0256,28900000.0
2008-08-01 12:29:00,1.02565,1.02565,1.0255,1.0255,58200000.0
2008-08-01 12:30:00,1.0255,1.0255,1.0255,1.0255,3200000.0
2008-08-01 12:31:00,1.0255,1.0255,1.0255,1.0255,6400000.0
2008-08-01 12:32:00,1.0255,1.0255,1.0255,1.0255,3200000.0
2008-08-01 12:33:00,1.0255,1.0255,1.0255,1.0255,3200000.0
2008-08-01 12:34:00,1.0255,1.0255,1.0255,1.0255,22600000.0
2008-08-01 12:35:00,1.02555,1.0256,1.0255,1.0256,71200000.0
2008-08-01 12:36:00,1.0256,1.0256,1.0255,1.0255,58600000.0
2008-08-01 12:37:00,1.02565,1.0257,1.0255,1.0255,103400000.0
2008-08-01 12:38:00,1.0255,1.0256,1.0255,1.0256,37300000.0
2008-08-01 12:39:00,1.02555,1.02555,1.02535,1.0254,72600000.0
2008-08-01 12:40:00,1.0254,1.02555,1.0254,1.0254,104700000.0
2008-08-01 12:41:00,1.0254,1.02545,1.0254,1.02545,47800000.0
2008-08-01 12:42:00,1.0255,1.0255,1.0253,1.0253,16500000.0
2008-08-01 12:43:00,1.0253,1.0253,1.02495,1.0251,74100000.0
2008-08-01 12:44:00,1.0251,1.02515,1.0251,1.02515,27100000.0
2008-08-01 12:45:00,1.02515,1.0252,1.0248,1.0248,31900000.0
2008-08-01 12:46:00,1.0248,1.0249,1.0247,1.0249,26400000.0
2008-08-01 12:47:00,1.0249,1.0249,1.0249,1.0249,1000000.0
2008-08-01 12:48:00,1.0247,1.0249,1.0243,1.0244,202001052.0
2008-08-01 12:49:00,1.0245,1.02485,1.0245,1.02485,97100000.0
2008-08-01 12:50:00,1.02485,1.0249,1.0248,1.0249,24000000.0
2008-08-01 12:51:00,1.0249,1.0249,1.0249,1.0249,2000000.0
2008-08-01 12:52:00,1.0249,1.0249,1.0249,1.0249,26800000.0
2008-08-01 12:53:00,1.0249,1.025,1.0249,1.0249,55600000.0
2008-08-01 12:54:00,1.0249,1.0249,1.0249,1.0249,50500000.0
2008-08-01 12:55:00,1.0249,1.0249,1.0249,1.0249,35000000.0
2008-08-01 12:56:00,1.0249,1.025,1.0249,1.0249,90200000.0
2008-08-01 12:57:00,1.02495,1.025,1.02495,1.025,39200000.0
2008-08-01 12:58:00,1.025,1.0252,1.0249,1.0251,174200000.0
2008-08-01 12:59:00,1.0251,1.0251,1.0249,1.025,70100000.0
2008-08-01 13:00:00,1.025,1.0252,1.025,1.0252,87600000.0
2008-08-01 13:01:00,1.0252,1.0252,1.02515,1.0252,34700000.0
2008-08-01 13:02:00,1.0252,1.0252,1.0251,1.0251,28800000.0
2008-08-01 13:03:00,1.0251,1.0253,1.0249,1.025,84100000.0
2008-08-01 13:04:00,1.025,1.025,1.0248,1.0248,98100000.0
2008-08-01 13:05:00,1.0248,1.0248,1.02455,1.02455,80700000.0
2008-08-01 13:06:00,1.02455,1.0247,1.02455,1.0246,344400000.0
2008-08-01 13:07:00,1.0246,1.0246,1.02445,1.0245,95900000.0
2008-08-01 13:08:00,1.0245,1.0245,1.0241,1.0242,81100000.0
2008-08-01 13:09:00,1.0243,1.0245,1.0242,1.0242,86600000.0
2008-08-01 13:10:00,1.0243,1.0244,1.02415,1.0243,116000000.0
2008-08-01 13:11:00,1.0243,1.0243,1.0241,1.0243,141600000.0
2008-08-01 13:12:00,1.0244,1.0244,1.02415,1.02435,56700000.0
2008-08-01 13:13:00,1.02445,1.0248,1.02445,1.02465,91900000.0
2008-08-01 13:14:00,1.02465,1.02465,1.02465,1.02465,24400000.0
2008-08-01 13:15:00,1.0247,1.0247,1.02465,1.02465,5300000.0
2008-08-01 13:16:00,1.02465,1.0248,1.02455,1.0246,132300000.0
2008-08-01 13:17:00,1.0246,1.0247,1.0245,1.02455,59500000.0
2008-08-01 13:18:00,1.02455,1.0247,1.02455,1.0247,47100000.0
2008-08-01 13:19:00,1.0246,1.0247,1.0246,1.0247,9600000.0
2008-08-01 13:20:00,1.0247,1.0247,1.02465,1.02465,41600000.0
2008-08-01 13:21:00,1.0247,1.0248,1.02455,1.02455,131900000.0
2008-08-01 13:22:00,1.0246,1.0246,1.02445,1.02445,54000000.0
2008-08-01 13:23:00,1.02445,1.0245,1.0244,1.0245,136200000.0
2008-08-01 13:24:00,1.0245,1.0245,1.0245,1.0245,22400000.0
2008-08-01 13:25:00,1.0245,1.02455,1.0244,1.0244,82000000.0
2008-08-01 13:26:00,1.0244,1.0245,1.0244,1.0245,63000000.0
2008-08-01 13:27:00,1.0245,1.0245,1.0245,1.0245,6400000.0
2008-08-01 13:28:00,1.0245,1.02455,1.0245,1.02455,51300000.0
2008-08-01 13:29:00,1.0247,1.02475,1.0246,1.02475,28400000.0
2008-08-01 13:30:00,1.0248,1.02485,1.02475,1.02485,70100000.0
2008-08-01 13:31:00,1.02485,1.02485,1.0246,1.0247,76900000.0
2008-08-01 13:32:00,1.0247,1.0247,1.0247,1.0247,16600000.0
2008-08-01 13:33:00,1.02475,1.0248,1.02465,1.02465,99100000.0
2008-08-01 13:34:00,1.02465,1.0247,1.02465,1.0247,28800000.0
2008-08-01 13:35:00,1.02465,1.0247,1.02455,1.02455,92200000.0
2008-08-01 13:36:00,1.0246,1.0246,1.0245,1.0245,71100000.0
2008-08-01 13:37:00,1.0246,1.0246,1.0245,1.0245,4200000.0
2008-08-01 13:38:00,1.0245,1.0246,1.0245,1.0245,43700000.0
2008-08-01 13:39:00,1.0245,1.0245,1.0244,1.0245,79700000.0
2008-08-01 13:40:00,1.02445,1.0245,1.0244,1.0245,57700000.0
2008-08-01 13:41:00,1.0245,1.0245,1.0245,1.0245,13900000.0
2008-08-01 13:42:00,1.0245,1.0245,1.0245,1.0245,6400000.0
2008-08-01 13:43:00,1.0245,1.0246,1.0245,1.02455,102700000.0
2008-08-01 13:44:00,1.0247,1.0248,1.0247,1.0248,75600000.0
2008-08-01 13:45:00,1.0248,1.0248,1.0246,1.02465,70800000.0
2008-08-01 13:46:00,1.02465,1.0247,1.0246,1.0246,18100000.0
2008-08-01 13:47:00,1.0246,1.0246,1.0246,1.0246,31000000.0
2008-08-01 13:48:00,1.0246,1.0247,1.0246,1.02465,75300000.0
2008-08-01 13:49:00,1.02465,1.02465,1.02465,1.02465,13000000.0
2008-08-01 13:50:00,1.02465,1.0247,1.02465,1.02465,110000000.0
2008-08-01 13:51:00,1.02485,1.02485,1.0246,1.0246,29400000.0
2008-08-01 13:52:00,1.0246,1.0246,1.0244,1.0245,74100000.0
2008-08-01 13:53:00,1.0245,1.0246,1.0244,1.0246,53200000.0
2008-08-01 13:54:00,1.0246,1.0247,1.0246,1.0246,86200000.0
2008-08-01 13:55:00,1.02445,1.02465,1.0244,1.02455,172500001.0
2008-08-01 13:56:00,1.02455,1.02455,1.0245,1.02455,27700000.0
2008-08-01 13:57:00,1.0246,1.0247,1.0246,1.0247,5200000.0
2008-08-01 13:58:00,1.0246,1.0246,1.0246,1.0246,3200000.0
2008-08-01 13:59:00,1.0247,1.0249,1.02465,1.0249,91400000.0
2008-08-01 14:00:00,1.0249,1.0249,1.02455,1.0249,155799999.0
2008-08-01 14:01:00,1.0249,1.0252,1.0249,1.0252,95000000.0
2008-08-01 14:02:00,1.0252,1.0254,1.0252,1.0254,132600000.0
2008-08-01 14:03:00,1.0254,1.0256,1.0254,1.0255,223400000.0
2008-08-01 14:04:00,1.0255,1.0255,1.0254,1.0255,178900000.0
2008-08-01 14:05:00,1.02565,1.0258,1.0256,1.0257,75900000.0
2008-08-01 14:06:00,1.0257,1.02575,1.02565,1.02565,117200000.0
2008-08-01 14:07:00,1.02565,1.02605,1.02565,1.026,137300000.0
2008-08-01 14:08:00,1.026,1.026,1.02595,1.02595,22400000.0
2008-08-01 14:09:00,1.0259,1.0259,1.02585,1.02585,109700000.0
2008-08-01 14:10:00,1.02585,1.02605,1.02585,1.02595,98000000.0
2008-08-01 14:11:00,1.02595,1.02605,1.0259,1.026,77400000.0
2008-08-01 14:12:00,1.026,1.02605,1.026,1.026,25300000.0
2008-08-01 14:13:00,1.026,1.026,1.02555,1.0256,216600000.0
2008-08-01 14:14:00,1.02555,1.02595,1.02555,1.0259,84000000.0
2008-08-01 14:15:00,1.02595,1.02595,1.0256,1.0259,102600001.0
2008-08-01 14:16:00,1.0259,1.02625,1.0259,1.02625,122300000.0
2008-08-01 14:17:00,1.0263,1.0269,1.0261,1.0268,165300003.0
2008-08-01 14:18:00,1.0267,1.0267,1.0265,1.0266,147100000.0
2008-08-01 14:19:00,1.0266,1.0266,1.0264,1.0265,139100000.0
2008-08-01 14:20:00,1.0265,1.027,1.0265,1.02695,205000000.0
2008-08-01 14:21:00,1.0269,1.027,1.0267,1.027,167100000.0
2008-08-01 14:22:00,1.0269,1.02705,1.0265,1.02665,223900000.0
2008-08-01 14:23:00,1.02665,1.0269,1.02655,1.0269,495300000.0
2008-08-01 14:24:00,1.0268,1.02775,1.0268,1.0276,376500000.0
2008-08-01 14:25:00,1.0275,1.0277,1.0271,1.02725,282400000.0
2008-08-01 14:26:00,1.02725,1.0275,1.0269,1.0274,164800000.0
2008-08-01 14:27:00,1.0274,1.0275,1.0271,1.0272,86200000.0
2008-08-01 14:28:00,1.0272,1.0274,1.02695,1.027,69800000.0
2008-08-01 14:29:00,1.02695,1.0277,1.0268,1.02727,71900000.0
2008-08-01 14:30:00,1.0264,1.0282,1.0264,1.0279,308000000.0
2008-08-01 14:31:00,1.0278,1.028,1.02715,1.028,276800000.0
2008-08-01 14:32:00,1.028,1.0282,1.02775,1.02795,452699996.0
2008-08-01 14:33:00,1.028,1.0284,1.0278,1.02815,299400000.0
2008-08-01 14:34:00,1.0281,1.0284,1.0281,1.0283,295400000.0
2008-08-01 14:35:00,1.0282,1.0287,1.0279,1.0286,513900000.0
2008-08-01 14:36:00,1.0286,1.0289,1.0285,1.0289,367300000.0
2008-08-01 14:37:00,1.0289,1.02925,1.0286,1.0292,468699999.0
2008-08-01 14:38:00,1.0292,1.0293,1.0287,1.0292,634200004.0
2008-08-01 14:39:00,1.0292,1.0297,1.02915,1.0295,455700000.0
2008-08-01 14:40:00,1.0294,1.0295,1.029,1.02905,373800000.0
2008-08-01 14:41:00,1.0291,1.0293,1.02875,1.02905,399600000.0
2008-08-01 14:42:00,1.029,1.0295,1.029,1.02925,436100000.0
2008-08-01 14:43:00,1.0292,1.02965,1.0292,1.02955,366399999.0
2008-08-01 14:44:00,1.0296,1.0296,1.02935,1.02945,179300000.0
2008-08-01 14:45:00,1.02945,1.0295,1.02895,1.02895,232800000.0
2008-08-01 14:46:00,1.0289,1.02895,1.02865,1.0288,374999999.0
2008-08-01 14:47:00,1.0289,1.0289,1.0286,1.0286,350300000.0
2008-08-01 14:48:00,1.0286,1.0286,1.0283,1.0285,324699999.0
2008-08-01 14:49:00,1.0285,1.0289,1.0283,1.0284,264900000.0
2008-08-01 14:50:00,1.0284,1.029,1.02825,1.02885,276800000.0
2008-08-01 14:51:00,1.0288,1.0288,1.0284,1.0287,367500000.0
2008-08-01 14:52:00,1.0287,1.0287,1.0283,1.0287,278200000.0
2008-08-01 14:53:00,1.0287,1.0293,1.0287,1.0293,336000000.0
2008-08-01 14:54:00,1.0293,1.0295,1.02905,1.0294,234700000.0
2008-08-01 14:55:00,1.0293,1.0294,1.0285,1.0285,404000000.0
2008-08-01 14:56:00,1.0286,1.0286,1.0283,1.0284,257400000.0
2008-08-01 14:57:00,1.0284,1.0286,1.0283,1.02845,175300000.0
2008-08-01 14:58:00,1.0285,1.0285,1.0281,1.0282,186000000.0
2008-08-01 14:59:00,1.0282,1.0283,1.0279,1.028,228600000.0
2008-08-01 15:00:00,1.028,1.0281,1.02745,1.0278,265200000.0
2008-08-01 15:01:00,1.0278,1.0278,1.02755,1.0277,201900000.0
2008-08-01 15:02:00,1.0277,1.0282,1.0277,1.0282,152200000.0
2008-08-01 15:03:00,1.0282,1.0286,1.0281,1.0286,166400000.0
2008-08-01 15:04:00,1.0286,1.0286,1.0281,1.0281,93200000.0
2008-08-01 15:05:00,1.02815,1.0285,1.02815,1.02845,144600000.0
2008-08-01 15:06:00,1.0285,1.0285,1.02785,1.0279,286500000.0
2008-08-01 15:07:00,1.0279,1.0279,1.02775,1.0279,146800000.0
2008-08-01 15:08:00,1.0278,1.0284,1.0278,1.02825,121700000.0
2008-08-01 15:09:00,1.0283,1.0286,1.02795,1.028,295399999.0
2008-08-01 15:10:00,1.028,1.0281,1.02795,1.028,150500000.0
2008-08-01 15:11:00,1.028,1.0281,1.028,1.028,53400000.0
2008-08-01 15:12:00,1.028,1.0282,1.02795,1.0282,247400000.0
2008-08-01 15:13:00,1.0281,1.0281,1.02795,1.02795,38400000.0
2008-08-01 15:14:00,1.02795,1.028,1.0279,1.0279,60100000.0
2008-08-01 15:15:00,1.02795,1.0281,1.0278,1.0278,158300000.0
2008-08-01 15:16:00,1.0278,1.0278,1.02745,1.02765,178200000.0
2008-08-01 15:17:00,1.0277,1.0277,1.02705,1.02715,142400000.0
2008-08-01 15:18:00,1.02715,1.0276,1.0269,1.0275,262000000.0
2008-08-01 15:19:00,1.0275,1.0275,1.0273,1.0274,141500000.0
2008-08-01 15:20:00,1.0275,1.0275,1.0272,1.0274,266400000.0
2008-08-01 15:21:00,1.0274,1.0274,1.0272,1.0272,35200000.0
2008-08-01 15:22:00,1.0272,1.0273,1.02715,1.02715,113400000.0
2008-08-01 15:23:00,1.02715,1.0273,1.02705,1.0272,253300000.0
2008-08-01 15:24:00,1.0271,1.0274,1.02705,1.0273,131600000.0
2008-08-01 15:25:00,1.0273,1.0274,1.0272,1.0273,58300000.0
2008-08-01 15:26:00,1.0272,1.02755,1.0271,1.02755,263600000.0
2008-08-01 15:27:00,1.0276,1.0277,1.0274,1.0274,165700000.0
2008-08-01 15:28:00,1.0274,1.02755,1.0274,1.0275,155300000.0
2008-08-01 15:29:00,1.0275,1.0276,1.0275,1.0275,34800000.0
2008-08-01 15:30:00,1.0275,1.0276,1.02745,1.0275,77900000.0
2008-08-01 15:31:00,1.0276,1.0276,1.02745,1.0275,62100000.0
2008-08-01 15:32:00,1.0275,1.0275,1.02735,1.02735,81000000.0
2008-08-01 15:33:00,1.0274,1.0274,1.0273,1.02735,204900000.0
2008-08-01 15:34:00,1.02735,1.0275,1.02735,1.0274,71100000.0
2008-08-01 15:35:00,1.0274,1.0275,1.02735,1.0274,38300000.0
2008-08-01 15:36:00,1.0275,1.0275,1.0273,1.02735,68600000.0
2008-08-01 15:37:00,1.0275,1.0276,1.0274,1.0276,135100000.0
2008-08-01 15:38:00,1.0276,1.0276,1.02735,1.02735,163700000.0
2008-08-01 15:39:00,1.02735,1.0275,1.02735,1.0274,154700000.0
2008-08-01 15:40:00,1.0274,1.0275,1.02715,1.0274,385400000.0
2008-08-01 15:41:00,1.0274,1.0275,1.02725,1.0273,193900000.0
2008-08-01 15:42:00,1.0274,1.0276,1.0273,1.0276,202200000.0
2008-08-01 15:43:00,1.0276,1.0277,1.02745,1.0275,69900000.0
2008-08-01 15:44:00,1.0275,1.0275,1.0274,1.0274,24100000.0
2008-08-01 15:45:00,1.0274,1.0275,1.0274,1.0275,37800000.0
2008-08-01 15:46:00,1.0275,1.0275,1.0273,1.0274,157199998.0
2008-08-01 15:47:00,1.0274,1.0275,1.0272,1.0273,168400000.0
2008-08-01 15:48:00,1.0273,1.0275,1.0273,1.0274,183800000.0
2008-08-01 15:49:00,1.0274,1.0274,1.02715,1.0272,233200000.0
2008-08-01 15:50:00,1.0272,1.0273,1.0272,1.0272,197700000.0
2008-08-01 15:51:00,1.02715,1.0273,1.0271,1.0273,234600000.0
2008-08-01 15:52:00,1.0273,1.0273,1.0272,1.0272,210500000.0
2008-08-01 15:53:00,1.0272,1.0272,1.0263,1.0264,708200002.0
2008-08-01 15:54:00,1.0264,1.0265,1.0263,1.02635,434300001.0
2008-08-01 15:55:00,1.02635,1.02645,1.02635,1.0264,204299999.0
2008-08-01 15:56:00,1.0264,1.02645,1.0261,1.0262,304600001.0
2008-08-01 15:57:00,1.0262,1.0263,1.02585,1.0263,277400000.0
2008-08-01 15:58:00,1.0262,1.0264,1.0262,1.0262,106400000.0
2008-08-01 15:59:00,1.0262,1.02675,1.0262,1.02675,120900000.0
2008-08-01 16:00:00,1.0269,1.02695,1.02635,1.0264,158500000.0
2008-08-01 16:01:00,1.02645,1.0265,1.026,1.02605,266900000.0
2008-08-01 16:02:00,1.0262,1.0262,1.02595,1.0261,159200000.0
2008-08-01 16:03:00,1.0261,1.0262,1.02595,1.02595,81700000.0
2008-08-01 16:04:00,1.02595,1.0261,1.02595,1.02605,125900000.0
2008-08-01 16:05:00,1.0262,1.0265,1.0262,1.0265,95000000.0
2008-08-01 16:06:00,1.0264,1.0264,1.02625,1.0263,138400000.0
2008-08-01 16:07:00,1.0263,1.0263,1.0259,1.026,178700000.0
2008-08-01 16:08:00,1.026,1.0262,1.02595,1.026,153300000.0
2008-08-01 16:09:00,1.02605,1.0261,1.02575,1.02585,174100000.0
2008-08-01 16:10:00,1.0259,1.0266,1.0258,1.0266,256200000.0
2008-08-01 16:11:00,1.0265,1.0267,1.02645,1.0267,110800000.0
2008-08-01 16:12:00,1.02665,1.0269,1.02665,1.02665,107100000.0
2008-08-01 16:13:00,1.02665,1.0269,1.02655,1.02665,192700000.0
2008-08-01 16:14:00,1.0268,1.0269,1.02665,1.0269,64500000.0
2008-08-01 16:15:00,1.02685,1.0269,1.0268,1.0268,13700000.0
2008-08-01 16:16:00,1.0268,1.0268,1.0266,1.0266,120000000.0
2008-08-01 16:17:00,1.0266,1.0268,1.02655,1.02675,87800000.0
2008-08-01 16:18:00,1.02675,1.0269,1.0267,1.0268,45500000.0
2008-08-01 16:19:00,1.0268,1.027,1.0267,1.0268,130600000.0
2008-08-01 16:20:00,1.0268,1.0268,1.02675,1.0268,132600000.0
2008-08-01 16:21:00,1.0268,1.027,1.0268,1.027,44200000.0
2008-08-01 16:22:00,1.0269,1.0271,1.02685,1.027,215800000.0
2008-08-01 16:23:00,1.027,1.0273,1.0269,1.0273,115300000.0
2008-08-01 16:24:00,1.02715,1.0273,1.0268,1.0269,277300000.0
2008-08-01 16:25:00,1.0268,1.027,1.02675,1.0269,126100000.0
2008-08-01 16:26:00,1.0269,1.0271,1.02675,1.02705,238300000.0
2008-08-01 16:27:00,1.027,1.0273,1.02685,1.0273,122600000.0
2008-08-01 16:28:00,1.0273,1.0275,1.02705,1.02705,229100000.0
2008-08-01 16:29:00,1.0271,1.0272,1.0267,1.0268,173500000.0
2008-08-01 16:30:00,1.0268,1.0272,1.0267,1.0271,264500000.0
2008-08-01 16:31:00,1.0271,1.0272,1.0269,1.0269,197800000.0
2008-08-01 16:32:00,1.0269,1.0271,1.02685,1.0271,172700000.0
2008-08-01 16:33:00,1.027,1.0271,1.0269,1.0269,89300000.0
2008-08-01 16:34:00,1.0269,1.027,1.0269,1.027,231700000.0
2008-08-01 16:35:00,1.027,1.0271,1.027,1.0271,257599998.0
2008-08-01 16:36:00,1.0271,1.0274,1.0271,1.0274,298000004.0
2008-08-01 16:37:00,1.0274,1.0276,1.0274,1.0276,128800000.0
2008-08-01 16:38:00,1.0276,1.0276,1.0275,1.0276,109100000.0
2008-08-01 16:39:00,1.0276,1.0277,1.0276,1.0277,120000000.0
2008-08-01 16:40:00,1.0277,1.0278,1.0276,1.0276,65700000.0
2008-08-01 16:41:00,1.0276,1.0277,1.0276,1.0276,126900000.0
2008-08-01 16:42:00,1.0276,1.0281,1.0276,1.028,214400000.0
2008-08-01 16:43:00,1.028,1.028,1.0278,1.0278,199800000.0
2008-08-01 16:44:00,1.0278,1.0278,1.0276,1.0277,69500000.0
2008-08-01 16:45:00,1.0278,1.0281,1.0277,1.028,161300000.0
2008-08-01 16:46:00,1.028,1.028,1.02785,1.0279,42700000.0
2008-08-01 16:47:00,1.0278,1.0281,1.0278,1.028,174000000.0
2008-08-01 16:48:00,1.028,1.0282,1.0279,1.028,146500000.0
2008-08-01 16:49:00,1.028,1.0282,1.0279,1.0281,265200000.0
2008-08-01 16:50:00,1.0281,1.0282,1.0281,1.0282,149700000.0
2008-08-01 16:51:00,1.0282,1.0282,1.0281,1.0281,107200000.0
2008-08-01 16:52:00,1.02815,1.0282,1.0281,1.0282,69800000.0
2008-08-01 16:53:00,1.0282,1.0282,1.0281,1.0282,51800000.0
2008-08-01 16:54:00,1.0282,1.0283,1.02815,1.02815,161200000.0
2008-08-01 16:55:00,1.02815,1.02815,1.0281,1.0281,135300000.0
2008-08-01 16:56:00,1.0281,1.0281,1.0281,1.0281,139900000.0
2008-08-01 16:57:00,1.0281,1.0281,1.028,1.028,140600000.0
2008-08-01 16:58:00,1.028,1.028,1.0279,1.0279,52300000.0
2008-08-01 16:59:00,1.0279,1.0279,1.0276,1.0277,260700000.0
2008-08-01 17:00:00,1.0277,1.0277,1.0274,1.0275,237400000.0
2008-08-01 17:01:00,1.0275,1.0275,1.0273,1.0273,90200000.0
2008-08-01 17:02:00,1.0273,1.0274,1.0273,1.0273,51400000.0
2008-08-01 17:03:00,1.0273,1.0273,1.0272,1.0272,81000000.0
2008-08-01 17:04:00,1.0272,1.0275,1.0272,1.0274,68900000.0
2008-08-01 17:05:00,1.0274,1.0274,1.027,1.0271,237600000.0
2008-08-01 17:06:00,1.0271,1.0274,1.0271,1.0274,75400000.0
2008-08-01 17:07:00,1.0274,1.0274,1.0272,1.0273,49600000.0
2008-08-01 17:08:00,1.0273,1.0273,1.0271,1.0272,56300000.0
2008-08-01 17:09:00,1.0272,1.0273,1.02705,1.0271,64500000.0
2008-08-01 17:10:00,1.0271,1.0271,1.027,1.0271,106700000.0
2008-08-01 17:11:00,1.027,1.0271,1.027,1.027,29500000.0
2008-08-01 17:12:00,1.0272,1.0272,1.02695,1.027,178000000.0
2008-08-01 17:13:00,1.027,1.0272,1.027,1.02705,157000000.0
2008-08-01 17:14:00,1.02705,1.0271,1.0268,1.0269,180700000.0
2008-08-01 17:15:00,1.0269,1.027,1.0269,1.027,48600000.0
2008-08-01 17:16:00,1.027,1.027,1.027,1.027,86700000.0
2008-08-01 17:17:00,1.027,1.0271,1.027,1.027,54200000.0
2008-08-01 17:18:00,1.027,1.02705,1.027,1.02705,66400000.0
2008-08-01 17:19:00,1.02705,1.0272,1.02695,1.027,168400000.0
2008-08-01 17:20:00,1.02695,1.0272,1.02695,1.0271,51400000.0
2008-08-01 17:21:00,1.0271,1.0271,1.0268,1.0269,109400000.0
2008-08-01 17:22:00,1.0269,1.0269,1.0268,1.0269,68600000.0
2008-08-01 17:23:00,1.0269,1.0269,1.0264,1.0264,177800000.0
2008-08-01 17:24:00,1.0264,1.0266,1.0264,1.0266,165900000.0
2008-08-01 17:25:00,1.0265,1.0266,1.02645,1.0266,149000000.0
2008-08-01 17:26:00,1.0266,1.0267,1.0266,1.0267,175500000.0
2008-08-01 17:27:00,1.0267,1.0268,1.0267,1.0267,91000000.0
2008-08-01 17:28:00,1.0268,1.0268,1.02665,1.0267,52400000.0
2008-08-01 17:29:00,1.0267,1.0269,1.0267,1.0269,19200000.0
2008-08-01 17:30:00,1.0269,1.0269,1.02665,1.02675,108800000.0
2008-08-01 17:31:00,1.0269,1.0269,1.0268,1.0269,35200000.0
2008-08-01 17:32:00,1.0269,1.0269,1.0269,1.0269,12800000.0
2008-08-01 17:33:00,1.0269,1.027,1.0268,1.027,78400000.0
2008-08-01 17:34:00,1.027,1.027,1.02685,1.0269,83500000.0
2008-08-01 17:35:00,1.02685,1.0269,1.0266,1.0267,84500000.0
2008-08-01 17:36:00,1.0267,1.0267,1.0264,1.0265,248100000.0
2008-08-01 17:37:00,1.0264,1.0266,1.02625,1.0264,202800000.0
2008-08-01 17:38:00,1.0265,1.0268,1.02645,1.0268,342900000.0
2008-08-01 17:39:00,1.0267,1.027,1.0267,1.0269,87100000.0
2008-08-01 17:40:00,1.0268,1.027,1.02665,1.0269,134400000.0
2008-08-01 17:41:00,1.0269,1.0269,1.02675,1.0268,80100000.0
2008-08-01 17:42:00,1.02685,1.0271,1.02685,1.0269,174400000.0
2008-08-01 17:43:00,1.027,1.0272,1.02695,1.0272,225800000.0
2008-08-01 17:44:00,1.0272,1.0274,1.0272,1.0273,150300000.0
2008-08-01 17:45:00,1.0274,1.0275,1.02735,1.0274,77000000.0
2008-08-01 17:46:00,1.0275,1.0276,1.02735,1.02735,102800000.0
2008-08-01 17:47:00,1.02735,1.0274,1.0273,1.0273,186100000.0
2008-08-01 17:48:00,1.0273,1.0274,1.02725,1.02725,173300000.0
2008-08-01 17:49:00,1.02725,1.02725,1.02725,1.02725,3200000.0
2008-08-01 17:50:00,1.0272,1.0273,1.027,1.0271,254400000.0
2008-08-01 17:51:00,1.027,1.0271,1.0265,1.0265,354900000.0
2008-08-01 17:52:00,1.02645,1.0265,1.0262,1.0264,276400000.0
2008-08-01 17:53:00,1.0265,1.0266,1.0265,1.0266,75000000.0
2008-08-01 17:54:00,1.0266,1.0267,1.02655,1.02655,152100000.0
2008-08-01 17:55:00,1.02655,1.0266,1.0264,1.0264,108100000.0
2008-08-01 17:56:00,1.0264,1.0267,1.0264,1.0267,94500000.0
2008-08-01 17:57:00,1.02655,1.0266,1.0262,1.0263,119300000.0
2008-08-01 17:58:00,1.0264,1.0264,1.0262,1.0262,44100000.0
2008-08-01 17:59:00,1.0261,1.0262,1.02435,1.025,543100000.0
2008-08-01 18:00:00,1.0252,1.02565,1.02515,1.02555,477899998.0
2008-08-01 18:01:00,1.02555,1.0256,1.02535,1.0255,321100000.0
2008-08-01 18:02:00,1.0255,1.0257,1.0255,1.0257,200600000.0
2008-08-01 18:03:00,1.0256,1.0256,1.02535,1.02545,309700000.0
2008-08-01 18:04:00,1.02545,1.0256,1.02535,1.0255,173500000.0
2008-08-01 18:05:00,1.02545,1.0258,1.02545,1.0256,112300000.0
2008-08-01 18:06:00,1.0256,1.0256,1.0254,1.0254,142299999.0
2008-08-01 18:07:00,1.0254,1.0255,1.02525,1.0254,119400000.0
2008-08-01 18:08:00,1.0254,1.0254,1.02475,1.02475,183100000.0
2008-08-01 18:09:00,1.0248,1.0248,1.0245,1.0246,104400000.0
2008-08-01 18:10:00,1.0246,1.025,1.0246,1.0248,132400000.0
2008-08-01 18:11:00,1.0248,1.0249,1.0246,1.0246,110600000.0
2008-08-01 18:12:00,1.0247,1.02485,1.0244,1.0247,202200000.0
2008-08-01 18:13:00,1.0247,1.025,1.0246,1.02485,175000000.0
2008-08-01 18:14:00,1.0249,1.025,1.0248,1.025,253600000.0
2008-08-01 18:15:00,1.02495,1.0251,1.02495,1.02495,160000000.0
2008-08-01 18:16:00,1.02495,1.025,1.0248,1.0248,171900000.0
2008-08-01 18:17:00,1.0248,1.0248,1.0246,1.0247,276100000.0
2008-08-01 18:18:00,1.0247,1.0248,1.0244,1.0244,330600002.0
2008-08-01 18:19:00,1.0245,1.0245,1.0242,1.0243,385300000.0
2008-08-01 18:20:00,1.0243,1.0246,1.0243,1.02455,327500000.0
2008-08-01 18:21:00,1.02455,1.0247,1.0245,1.0245,158100000.0
2008-08-01 18:22:00,1.0245,1.0245,1.0243,1.02435,269900000.0
2008-08-01 18:23:00,1.02435,1.02445,1.02395,1.02395,410200000.0
2008-08-01 18:24:00,1.02395,1.024,1.0238,1.0239,379700001.0
2008-08-01 18:25:00,1.0239,1.0239,1.0236,1.0238,363899998.0
2008-08-01 18:26:00,1.0237,1.0238,1.02365,1.0237,127000000.0
2008-08-01 18:27:00,1.0237,1.0238,1.0236,1.0237,205800000.0
2008-08-01 18:28:00,1.0237,1.0237,1.0237,1.0237,37700000.0
2008-08-01 18:29:00,1.0237,1.0238,1.0237,1.0238,165400000.0
2008-08-01 18:30:00,1.0238,1.0238,1.0236,1.0237,126000000.0
2008-08-01 18:31:00,1.0237,1.0237,1.0236,1.0236,147500000.0
2008-08-01 18:32:00,1.0236,1.0238,1.0236,1.0237,159500000.0
2008-08-01 18:33:00,1.02375,1.0238,1.0237,1.0238,51200000.0
2008-08-01 18:34:00,1.0238,1.0239,1.0238,1.0239,53800000.0
2008-08-01 18:35:00,1.0239,1.024,1.02385,1.024,61700000.0
2008-08-01 18:36:00,1.0239,1.024,1.0239,1.024,39900000.0
2008-08-01 18:37:00,1.024,1.024,1.0237,1.0238,37200000.0
2008-08-01 18:38:00,1.0238,1.0238,1.0237,1.0237,111100000.0
2008-08-01 18:39:00,1.0237,1.0241,1.0237,1.0241,166000000.0
2008-08-01 18:40:00,1.0241,1.0241,1.0237,1.0238,123700000.0
2008-08-01 18:41:00,1.0237,1.0239,1.02365,1.0238,79600000.0
2008-08-01 18:42:00,1.0238,1.0238,1.0237,1.0237,117900000.0
2008-08-01 18:43:00,1.0237,1.0239,1.0237,1.0239,41700000.0
2008-08-01 18:44:00,1.02385,1.0239,1.02385,1.0239,8600000.0
2008-08-01 18:45:00,1.0239,1.024,1.0239,1.024,88100000.0
2008-08-01 18:46:00,1.024,1.0241,1.02395,1.0241,25900000.0
2008-08-01 18:47:00,1.0241,1.0246,1.02405,1.0246,73700000.0
2008-08-01 18:48:00,1.0246,1.0247,1.0245,1.0246,128900000.0
2008-08-01 18:49:00,1.0246,1.0247,1.0246,1.0246,32200000.0
2008-08-01 18:50:00,1.0246,1.0246,1.0246,1.0246,20400000.0
2008-08-01 18:51:00,1.0246,1.0246,1.0246,1.0246,1000000.0
2008-08-01 18:52:00,1.02426,1.02441,1.02417,1.02429,47900000.0
2008-08-01 18:53:00,1.0246,1.0246,1.02445,1.0245,23000000.0
2008-08-01 18:54:00,1.0245,1.0245,1.02435,1.0244,16400000.0
2008-08-01 18:55:00,1.0244,1.0244,1.02405,1.0241,45700000.0
2008-08-01 18:56:00,1.024,1.0243,1.024,1.0243,124900000.0
2008-08-01 18:57:00,1.02425,1.0245,1.02425,1.0245,37600000.0
2008-08-01 18:58:00,1.0244,1.02445,1.02425,1.0244,65400000.0
2008-08-01 18:59:00,1.0244,1.0252,1.0244,1.0252,99200000.0
2008-08-01 19:00:00,1.0251,1.0251,1.025,1.0251,74400000.0
2008-08-01 19:01:00,1.0251,1.0251,1.0249,1.0249,37500000.0
2008-08-01 19:02:00,1.0249,1.0249,1.0248,1.0249,52700000.0
2008-08-01 19:03:00,1.0249,1.0249,1.0249,1.0249,24500000.0
2008-08-01 19:04:00,1.0249,1.0249,1.0245,1.0245,78100000.0
2008-08-01 19:05:00,1.0244,1.0244,1.02425,1.0243,91300000.0
2008-08-01 19:06:00,1.0243,1.0245,1.0243,1.0244,72900000.0
2008-08-01 19:07:00,1.02435,1.0245,1.0243,1.0245,109700000.0
2008-08-01 19:08:00,1.0245,1.0246,1.02425,1.0244,111500000.0
2008-08-01 19:09:00,1.0244,1.0244,1.0243,1.0243,62000000.0
2008-08-01 19:10:00,1.0243,1.0245,1.0243,1.0245,38500000.0
2008-08-01 19:11:00,1.0245,1.0246,1.0244,1.0246,30000000.0
2008-08-01 19:12:00,1.0246,1.0246,1.0246,1.0246,5100000.0
2008-08-01 19:13:00,1.0246,1.0249,1.0246,1.02475,36200000.0
2008-08-01 19:14:00,1.0248,1.0248,1.0247,1.0247,27100000.0
2008-08-01 19:15:00,1.0247,1.0248,1.0247,1.0247,16000000.0
2008-08-01 19:16:00,1.0248,1.0248,1.0247,1.0247,10000000.0
2008-08-01 19:17:00,1.0248,1.0248,1.0247,1.0247,10000000.0
2008-08-01 19:18:00,1.0248,1.025,1.0247,1.025,23400000.0
2008-08-01 19:19:00,1.025,1.025,1.02485,1.025,23700000.0
2008-08-01 19:20:00,1.025,1.025,1.025,1.025,9000000.0
2008-08-01 19:21:00,1.025,1.025,1.025,1.025,8000000.0
2008-08-01 19:22:00,1.025,1.025,1.0249,1.025,10000000.0
2008-08-01 19:23:00,1.025,1.025,1.025,1.025,6000000.0
2008-08-01 19:24:00,1.025,1.025,1.0249,1.0249,23600000.0
2008-08-01 19:25:00,1.0249,1.0249,1.0248,1.0248,12400000.0
2008-08-01 19:26:00,1.0248,1.0248,1.0248,1.0248,81800000.0
2008-08-01 19:27:00,1.0247,1.0252,1.0245,1.0252,76500000.0
2008-08-01 19:28:00,1.0251,1.0251,1.025,1.0251,14600000.0
2008-08-01 19:29:00,1.025,1.0251,1.0249,1.0249,17000000.0
2008-08-01 19:30:00,1.0249,1.025,1.0249,1.025,12200000.0
2008-08-01 19:31:00,1.025,1.025,1.025,1.025,11000000.0
2008-08-01 19:32:00,1.025,1.025,1.0249,1.025,22200000.0
2008-08-01 19:33:00,1.025,1.025,1.025,1.025,9000000.0
2008-08-01 19:34:00,1.025,1.0251,1.025,1.025,19200000.0
2008-08-01 19:35:00,1.025,1.0251,1.0249,1.025,28600000.0
2008-08-01 19:36:00,1.025,1.025,1.0249,1.0249,6200000.0
2008-08-01 19:37:00,1.025,1.0251,1.02475,1.025,45600000.0
2008-08-01 19:38:00,1.025,1.025,1.0248,1.0248,13900000.0
2008-08-01 19:39:00,1.0248,1.0248,1.0248,1.0248,4000000.0
2008-08-01 19:40:00,1.0248,1.025,1.0247,1.0249,52000000.0
2008-08-01 19:41:00,1.0249,1.025,1.0249,1.025,38800000.0
2008-08-01 19:42:00,1.02495,1.02495,1.0249,1.0249,8200000.0
2008-08-01 19:43:00,1.0249,1.0249,1.0248,1.0249,28800000.0
2008-08-01 19:44:00,1.0249,1.0249,1.0247,1.0247,26500000.0
2008-08-01 19:45:00,1.0248,1.0248,1.0246,1.0246,63400000.0
2008-08-01 19:46:00,1.0247,1.0248,1.0246,1.0248,52300000.0
2008-08-01 19:47:00,1.0248,1.0248,1.0248,1.0248,5000000.0
2008-08-01 19:48:00,1.0248,1.0248,1.0247,1.0247,26500000.0
2008-08-01 19:49:00,1.02475,1.0249,1.02475,1.0248,49300000.0
2008-08-01 19:50:00,1.02485,1.0249,1.0248,1.0248,61500000.0
2008-08-01 19:51:00,1.02485,1.0249,1.0247,1.02475,106300000.0
2008-08-01 19:52:00,1.02475,1.0248,1.0243,1.02445,205100000.0
2008-08-01 19:53:00,1.02445,1.02445,1.0243,1.02435,36400000.0
2008-08-01 19:54:00,1.02435,1.02435,1.02435,1.02435,5200000.0
2008-08-01 19:55:00,1.02435,1.02445,1.02435,1.02445,21600000.0
2008-08-01 19:56:00,1.0246,1.0247,1.02455,1.02465,128900000.0
2008-08-01 19:57:00,1.02465,1.02465,1.02465,1.02465,5200000.0
2008-08-01 19:58:00,1.02465,1.02465,1.02465,1.02465,10400000.0
2008-08-01 19:59:00,1.02465,1.02465,1.02465,1.02465,5500000.0
2008-08-01 20:00:00,1.02465,1.0247,1.0246,1.02465,23300000.0
2008-08-01 20:01:00,1.02465,1.0248,1.02465,1.02465,22400000.0
2008-08-01 20:02:00,1.02465,1.0248,1.02445,1.02475,136900000.0
2008-08-01 20:03:00,1.02475,1.0248,1.02465,1.0247,43900000.0
2008-08-01 20:04:00,1.0247,1.0248,1.02465,1.02475,96800000.0
2008-08-01 20:05:00,1.0249,1.025,1.02465,1.02475,156000000.0
2008-08-01 20:06:00,1.0249,1.025,1.02485,1.025,25400000.0
2008-08-01 20:07:00,1.02495,1.02495,1.02495,1.02495,16000000.0
2008-08-01 20:08:00,1.02495,1.02525,1.02495,1.02525,35400000.0
2008-08-01 20:09:00,1.02525,1.02545,1.02525,1.02545,87100000.0
2008-08-01 20:10:00,1.02545,1.0256,1.02535,1.02535,86200000.0
2008-08-01 20:11:00,1.02535,1.0256,1.02535,1.0255,92600000.0
2008-08-01 20:12:00,1.0255,1.0255,1.02535,1.02535,20200000.0
2008-08-01 20:13:00,1.0254,1.0255,1.02535,1.0254,119100000.0
2008-08-01 20:14:00,1.0254,1.02545,1.0253,1.0254,68100000.0
2008-08-01 20:15:00,1.0253,1.02545,1.0252,1.02545,131700000.0
2008-08-01 20:16:00,1.02545,1.0255,1.0254,1.0254,10700000.0
2008-08-01 20:17:00,1.0254,1.0254,1.0254,1.0254,28800000.0
2008-08-01 20:18:00,1.0254,1.02545,1.0253,1.02545,69600000.0
2008-08-01 20:19:00,1.02545,1.0257,1.02545,1.0257,86900000.0
2008-08-01 20:20:00,1.02565,1.0258,1.02565,1.0257,15900000.0
2008-08-01 20:21:00,1.0257,1.0257,1.0256,1.0256,19600000.0
2008-08-01 20:22:00,1.0256,1.0258,1.0256,1.0258,67000000.0
2008-08-01 20:23:00,1.02575,1.0258,1.0256,1.0257,100900000.0
2008-08-01 20:24:00,1.0257,1.0257,1.0256,1.0256,6500000.0
2008-08-01 20:25:00,1.0256,1.02565,1.0256,1.02565,24700000.0
2008-08-01 20:26:00,1.0256,1.0257,1.0256,1.0257,18500000.0
2008-08-01 20:27:00,1.0256,1.0256,1.0256,1.0256,10700000.0
2008-08-01 20:28:00,1.0256,1.0256,1.0256,1.0256,10600000.0
2008-08-01 20:29:00,1.0258,1.0258,1.0256,1.0257,4100000.0
2008-08-01 20:30:00,1.0257,1.0258,1.02565,1.02565,27000000.0
2008-08-01 20:31:00,1.0258,1.0258,1.0258,1.0258,6200000.0
2008-08-01 20:32:00,1.02575,1.026,1.02575,1.0259,45300000.0
2008-08-01 20:33:00,1.0259,1.0259,1.02565,1.0257,24500000.0
2008-08-01 20:34:00,1.0258,1.0258,1.0258,1.0258,3000000.0
2008-08-01 20:35:00,1.0258,1.0258,1.0258,1.0258,9600000.0
2008-08-01 20:36:00,1.0258,1.026,1.0258,1.026,36600000.0
2008-08-01 20:37:00,1.02605,1.0262,1.026,1.0261,71300000.0
2008-08-01 20:38:00,1.02605,1.0262,1.026,1.0262,69200000.0
2008-08-01 20:39:00,1.0262,1.0262,1.0262,1.0262,163400000.0
2008-08-01 20:40:00,1.0262,1.0264,1.0262,1.0264,175700000.0
2008-08-01 20:41:00,1.0264,1.0266,1.02625,1.0266,55800000.0
2008-08-01 20:42:00,1.0266,1.0266,1.0262,1.0263,73400000.0
2008-08-01 20:43:00,1.0262,1.0263,1.02615,1.0262,85800000.0
2008-08-01 20:44:00,1.0263,1.0263,1.0261,1.0262,73800000.0
2008-08-01 20:45:00,1.0262,1.0264,1.0261,1.0264,147000000.0
2008-08-01 20:46:00,1.0264,1.0265,1.02625,1.02645,76400000.0
2008-08-01 20:47:00,1.02645,1.0268,1.0264,1.0268,92500000.0
2008-08-01 20:48:00,1.0268,1.0268,1.02675,1.0268,10000000.0
2008-08-01 20:49:00,1.0267,1.02675,1.0267,1.02675,26100000.0
2008-08-01 20:50:00,1.02675,1.0269,1.02675,1.02675,15900000.0
2008-08-01 20:51:00,1.02675,1.027,1.02675,1.02675,117829700.0
2008-08-01 20:52:00,1.0269,1.0269,1.0268,1.0268,16100000.0
2008-08-01 20:53:00,1.0268,1.0269,1.02675,1.02675,42500000.0
2008-08-01 20:54:00,1.02675,1.0269,1.0267,1.0267,38400000.0
2008-08-01 20:55:00,1.0267,1.0269,1.0267,1.02675,72000000.0
2008-08-01 20:56:00,1.0268,1.027,1.02675,1.0269,39900000.0
2008-08-01 20:57:00,1.0269,1.027,1.02665,1.0267,117000000.0
2008-08-01 20:58:00,1.02665,1.027,1.02665,1.027,63700000.0
2008-08-01 20:59:00,1.02685,1.0271,1.02685,1.0271,46800000.0
2008-08-01 21:00:00,1.0271,1.0271,1.02695,1.027,11900000.0
2008-08-01 21:01:00,1.0269,1.0269,1.0269,1.0269,52700000.0
2008-08-01 21:02:00,1.0269,1.02705,1.0269,1.02705,21400000.0
2008-08-01 21:03:00,1.0271,1.0272,1.02705,1.0272,16000000.0
2008-08-01 21:04:00,1.0273,1.0274,1.0271,1.0274,45200000.0
2008-08-01 21:05:00,1.0274,1.0276,1.0272,1.0276,86900000.0
2008-08-01 21:06:00,1.0276,1.0276,1.02735,1.0274,65000000.0
2008-08-01 21:07:00,1.0273,1.0273,1.0268,1.027,104500000.0
2008-08-01 21:08:00,1.027,1.027,1.02675,1.0268,51200000.0
2008-08-01 21:09:00,1.0269,1.027,1.0268,1.0269,34300000.0
2008-08-01 21:10:00,1.0269,1.02695,1.0269,1.0269,6100000.0
2008-08-01 21:11:00,1.0269,1.027,1.0269,1.027,20400000.0
2008-08-01 21:12:00,1.0269,1.027,1.0269,1.0269,19700000.0
2008-08-01 21:13:00,1.0269,1.0269,1.0267,1.0269,32700000.0
2008-08-01 21:14:00,1.0268,1.0269,1.02675,1.0268,59100000.0
2008-08-01 21:15:00,1.0269,1.027,1.0269,1.027,8000000.0
2008-08-01 21:16:00,1.027,1.027,1.0269,1.02695,14200000.0
2008-08-01 21:17:00,1.027,1.027,1.0269,1.0269,26800000.0
2008-08-01 21:18:00,1.0269,1.0269,1.0269,1.0269,12300000.0
2008-08-01 21:19:00,1.0269,1.027,1.0268,1.0268,32300000.0
2008-08-01 21:20:00,1.0268,1.0268,1.0266,1.0266,56700000.0
2008-08-01 21:21:00,1.02665,1.0268,1.02665,1.0268,6800000.0
2008-08-01 21:22:00,1.0267,1.0267,1.02665,1.02665,5000000.0
2008-08-01 21:23:00,1.02665,1.02665,1.02665,1.02665,6600000.0
2008-08-01 21:24:00,1.02665,1.0268,1.0264,1.0268,76000000.0
2008-08-01 21:25:00,1.0268,1.0268,1.0268,1.0268,1600000.0
2008-08-01 21:26:00,1.02692,1.02696,1.02669,1.02669,16700000.0
2008-08-01 21:27:00,1.0268,1.027,1.0268,1.027,19900000.0
2008-08-01 21:28:00,1.027,1.0272,1.027,1.0271,50100000.0
2008-08-01 21:29:00,1.0271,1.0272,1.0271,1.0272,10800000.0
2008-08-01 21:30:00,1.0273,1.0273,1.02715,1.0272,18100000.0
2008-08-01 21:31:00,1.0272,1.0272,1.027,1.027,39100000.0
2008-08-01 21:32:00,1.02695,1.0271,1.02695,1.0271,7300000.0
2008-08-01 21:33:00,1.027,1.027,1.027,1.027,6400000.0
2008-08-01 21:34:00,1.027,1.0271,1.0268,1.0268,41100000.0
2008-08-01 21:35:00,1.0268,1.0268,1.0267,1.0267,17000000.0
2008-08-01 21:36:00,1.0268,1.0268,1.0267,1.0268,11600000.0
2008-08-01 21:37:00,1.0267,1.0268,1.0267,1.0268,14200000.0
2008-08-01 21:38:00,1.0268,1.027,1.0268,1.02685,29100000.0
2008-08-01 21:39:00,1.0269,1.0271,1.02685,1.027,48300000.0
2008-08-01 21:40:00,1.02685,1.0269,1.02685,1.0269,28100000.0
2008-08-01 21:41:00,1.0267,1.0269,1.02655,1.02655,20000000.0
2008-08-01 21:42:00,1.02655,1.02675,1.0265,1.02675,42000000.0
2008-08-01 21:43:00,1.02675,1.027,1.02675,1.027,61300000.0
2008-08-01 21:44:00,1.0269,1.0269,1.02675,1.0269,31300000.0
2008-08-01 21:45:00,1.0268,1.027,1.0268,1.0269,5900000.0
2008-08-01 21:46:00,1.0269,1.027,1.0269,1.0269,9200000.0
2008-08-01 21:47:00,1.0268,1.0268,1.02665,1.02665,8700000.0
2008-08-01 21:48:00,1.02665,1.0268,1.02665,1.0268,4600000.0
2008-08-01 21:49:00,1.0268,1.0268,1.0267,1.0267,3900000.0
2008-08-01 21:50:00,1.0267,1.0269,1.0267,1.0268,8500000.0
2008-08-01 21:51:00,1.02675,1.0269,1.02655,1.02665,56000000.0
2008-08-01 21:52:00,1.02665,1.0268,1.0266,1.0267,50100000.0
2008-08-01 21:53:00,1.0267,1.0268,1.0267,1.0268,52100000.0
2008-08-01 21:54:00,1.0268,1.027,1.0267,1.027,24800000.0
2008-08-01 21:55:00,1.027,1.027,1.0269,1.0269,5800000.0
2008-08-01 21:56:00,1.0269,1.027,1.02675,1.02685,69400000.0
2008-08-01 21:57:00,1.0271,1.0271,1.02675,1.0268,33100000.0
2008-08-01 21:58:00,1.0268,1.0271,1.0268,1.0269,52500000.0
2008-08-01 21:59:00,1.0269,1.027,1.0269,1.027,24600000.0
2008-08-01 22:00:00,1.027,1.0272,1.0269,1.0272,21200000.0
2008-08-01 22:01:00,1.0274,1.0275,1.0272,1.0273,41800000.0
2008-08-01 22:02:00,1.0274,1.0275,1.0274,1.0274,33400000.0
2008-08-01 22:03:00,1.0274,1.0274,1.0273,1.0274,14200000.0
2008-08-01 22:04:00,1.0274,1.0274,1.0273,1.0274,30100000.0
2008-08-01 22:05:00,1.0274,1.0274,1.02735,1.02735,4000000.0
2008-08-01 22:06:00,1.02735,1.0274,1.0273,1.0273,55900000.0
2008-08-01 22:07:00,1.02715,1.0273,1.0271,1.0271,31300000.0
2008-08-01 22:08:00,1.0272,1.0272,1.0271,1.0271,17800000.0
2008-08-01 22:09:00,1.0269,1.02705,1.0269,1.02705,7300000.0
2008-08-01 22:10:00,1.02705,1.02705,1.02705,1.02705,5000000.0
2008-08-01 22:11:00,1.0271,1.0271,1.0271,1.0271,1000000.0
2008-08-01 22:12:00,1.0272,1.0274,1.02715,1.0274,36600000.0
2008-08-01 22:13:00,1.0274,1.0277,1.0274,1.0277,17200000.0
2008-08-01 22:14:00,1.02765,1.0277,1.0275,1.0275,11000000.0
2008-08-01 22:15:00,1.0275,1.0277,1.0275,1.0276,27000000.0
2008-08-01 22:16:00,1.0277,1.0277,1.0275,1.0276,37200000.0
2008-08-01 22:17:00,1.0276,1.0276,1.0275,1.0276,20800000.0
2008-08-01 22:18:00,1.0276,1.0276,1.0275,1.0276,13300000.0
2008-08-01 22:19:00,1.0276,1.0276,1.02745,1.02745,6000000.0
2008-08-01 22:20:00,1.02745,1.0275,1.02745,1.0275,5000000.0
2008-08-01 22:21:00,1.0275,1.0278,1.0274,1.0277,39600000.0
2008-08-01 22:22:00,1.0276,1.0276,1.0275,1.0275,12800000.0
2008-08-01 22:23:00,1.0275,1.0275,1.0272,1.0272,40500000.0
2008-08-01 22:24:00,1.0272,1.0273,1.0272,1.0273,3400000.0
2008-08-01 22:25:00,1.02725,1.02725,1.02725,1.02725,1000000.0
2008-08-01 22:26:00,1.0269,1.0271,1.02687,1.02703,18100000.0
2008-08-01 22:27:00,1.02725,1.0273,1.0272,1.0272,12200000.0
2008-08-01 22:28:00,1.0272,1.0272,1.027,1.027,45000000.0
2008-08-01 22:29:00,1.0271,1.0272,1.027,1.0272,35800000.0
2008-08-01 22:30:00,1.0273,1.0273,1.0273,1.0273,4000000.0
2008-08-01 22:31:00,1.02725,1.0274,1.0271,1.0271,17200000.0
2008-08-01 22:32:00,1.0271,1.0272,1.027,1.027,57900000.0
2008-08-01 22:33:00,1.027,1.027,1.02695,1.02695,6000000.0
2008-08-01 22:34:00,1.02663,1.02669,1.02656,1.02656,38100000.0
2008-08-01 22:35:00,1.02695,1.027,1.02695,1.027,2000000.0
2008-08-01 22:36:00,1.027,1.0271,1.027,1.0271,4200000.0
2008-08-01 22:37:00,1.0271,1.0271,1.027,1.027,2200000.0
2008-08-01 22:38:00,1.0271,1.0272,1.0271,1.0272,6000000.0
2008-08-01 22:39:00,1.0272,1.0272,1.0271,1.0271,5400000.0
2008-08-01 22:40:00,1.0271,1.0272,1.0271,1.0272,10700000.0
2008-08-01 22:41:00,1.0273,1.0273,1.0272,1.0272,6300000.0
2008-08-01 22:42:00,1.0272,1.0272,1.0271,1.0271,6400000.0
2008-08-01 22:43:00,1.0271,1.0271,1.0271,1.0271,4200000.0
2008-08-01 22:44:00,1.0271,1.0272,1.0271,1.0271,4200000.0
2008-08-01 22:45:00,1.0273,1.0273,1.0271,1.0271,15000000.0
2008-08-01 22:46:00,1.0271,1.0271,1.027,1.027,7600000.0
2008-08-01 22:47:00,1.027,1.0272,1.027,1.0271,25900000.0
2008-08-01 22:48:00,1.0271,1.02735,1.027,1.02735,49600000.0
2008-08-01 22:49:00,1.0273,1.0273,1.027,1.0271,52300000.0
2008-08-01 22:50:00,1.0271,1.0272,1.027,1.0271,41900000.0
2008-08-01 22:51:00,1.0271,1.0271,1.027,1.0271,14500000.0
2008-08-01 22:52:00,1.0272,1.0272,1.0272,1.0272,2000000.0
2008-08-01 22:53:00,1.0271,1.0271,1.027,1.027,9200000.0
2008-08-01 22:54:00,1.02685,1.0269,1.02685,1.0269,2000000.0
2008-08-01 22:55:00,1.027,1.027,1.0269,1.027,6000000.0
2008-08-01 22:56:00,1.02675,1.02675,1.026,1.02635,54500000.0
2008-08-01 22:57:00,1.0267,1.0267,1.0261,1.0266,32600000.0
2008-08-01 22:58:00,1.0266,1.0266,1.0265,1.0266,30800000.0
2008-08-01 22:59:00,1.0267,1.027,1.0267,1.027,17800000.0
2008-08-04 00:05:00,1.0265,1.0265,1.0265,1.0265,3000000.0
2008-08-04 00:13:00,1.0266,1.0266,1.0266,1.0266,3000000.0
2008-08-04 00:14:00,1.0265,1.0265,1.0265,1.0265,3000000.0
2008-08-04 00:15:00,1.0263,1.0263,1.0263,1.0263,3000000.0
2008-08-04 00:21:00,1.0262,1.0262,1.0262,1.0262,3000000.0
2008-08-04 00:26:00,1.0263,1.0264,1.0262,1.0262,3000000.0
2008-08-04 00:28:00,1.0263,1.0264,1.0262,1.0262,3000000.0
2008-08-04 00:30:00,1.0261,1.0262,1.0261,1.0262,3000000.0
2008-08-04 00:31:00,1.0263,1.0265,1.0263,1.0263,3000000.0
2008-08-04 00:33:00,1.0264,1.0265,1.0264,1.0265,3000000.0
2008-08-04 00:34:00,1.0263,1.0263,1.0263,1.0263,3000000.0
2008-08-04 00:38:00,1.0264,1.0264,1.0264,1.0264,3000000.0
2008-08-04 00:39:00,1.0265,1.0268,1.0264,1.0265,3000000.0
2008-08-04 00:40:00,1.0264,1.0265,1.0264,1.0265,3000000.0
2008-08-04 00:42:00,1.0264,1.0265,1.0264,1.0265,3000000.0
2008-08-04 00:44:00,1.0264,1.0264,1.0264,1.0264,3000000.0
2008-08-04 00:46:00,1.0265,1.0265,1.0263,1.0265,3000000.0
2008-08-04 00:55:00,1.0266,1.0266,1.0266,1.0266,3000000.0
2008-08-04 00:58:00,1.0265,1.0266,1.0265,1.0266,3000000.0
2008-08-04 00:59:00,1.0267,1.0268,1.0267,1.0268,3000000.0
2008-08-04 01:00:00,1.0269,1.0269,1.0267,1.0267,3000000.0
2008-08-04 01:01:00,1.0265,1.0267,1.0265,1.0267,3000000.0
2008-08-04 01:02:00,1.027,1.027,1.027,1.027,3000000.0
2008-08-04 01:04:00,1.0271,1.0271,1.0271,1.0271,3000000.0
2008-08-04 01:07:00,1.027,1.027,1.027,1.027,3000000.0
2008-08-04 01:13:00,1.0271,1.0271,1.0268,1.0268,3000000.0
2008-08-04 01:14:00,1.0269,1.0269,1.0267,1.0267,3000000.0
2008-08-04 01:16:00,1.0268,1.0271,1.0267,1.0271,3000000.0
2008-08-04 01:18:00,1.0272,1.0272,1.0272,1.0272,3000000.0
2008-08-04 01:22:00,1.0273,1.0273,1.0273,1.0273,3000000.0
2008-08-04 01:24:00,1.0277,1.0277,1.0277,1.0277,3000000.0
2008-08-04 01:25:00,1.0279,1.0279,1.0279,1.0279,3000000.0
2008-08-04 01:26:00,1.0281,1.0281,1.0281,1.0281,3000000.0
2008-08-04 01:27:00,1.0283,1.0285,1.0283,1.0285,3000000.0
2008-08-04 01:28:00,1.0284,1.0284,1.0282,1.0282,3000000.0
2008-08-04 01:29:00,1.0279,1.0283,1.0279,1.0283,3000000.0
2008-08-04 01:30:00,1.0284,1.0284,1.0283,1.0283,3000000.0
2008-08-04 01:31:00,1.0284,1.0284,1.0282,1.0282,3000000.0
2008-08-04 01:33:00,1.0281,1.0282,1.0281,1.0282,3000000.0
2008-08-04 01:37:00,1.0281,1.0282,1.0281,1.0282,3000000.0
2008-08-04 01:38:00,1.0281,1.0281,1.0281,1.0281,3000000.0
2008-08-04 01:39:00,1.0279,1.0281,1.0278,1.0278,3000000.0
2008-08-04 01:40:00,1.0277,1.0279,1.0274,1.0276,3000000.0
2008-08-04 01:41:00,1.0275,1.0275,1.0271,1.0273,3000000.0
2008-08-04 01:42:00,1.0271,1.0271,1.027,1.027,3000000.0
2008-08-04 01:43:00,1.0272,1.0272,1.0272,1.0272,3000000.0
2008-08-04 01:46:00,1.0275,1.0275,1.0275,1.0275,3000000.0
2008-08-04 01:47:00,1.0276,1.0277,1.0275,1.0275,3000000.0
2008-08-04 01:50:00,1.0278,1.0279,1.0278,1.0279,3000000.0
2008-08-04 01:52:00,1.0281,1.0282,1.0281,1.0282,3000000.0
2008-08-04 01:53:00,1.0284,1.0284,1.0283,1.0284,3000000.0
2008-08-04 01:54:00,1.0283,1.0283,1.0282,1.0282,3000000.0
2008-08-04 01:55:00,1.0278,1.0282,1.0277,1.0281,3000000.0
2008-08-04 02:00:00,1.0281,1.0281,1.0281,1.0281,3000000.0
2008-08-04 02:01:00,1.0281,1.0281,1.0278,1.0278,17000000.0
2008-08-04 02:02:00,1.0278,1.0278,1.02755,1.02755,8000000.0
2008-08-04 02:03:00,1.0276,1.0276,1.02755,1.02755,6000000.0
2008-08-04 02:04:00,1.0275,1.0275,1.0275,1.0275,29200000.0
2008-08-04 02:05:00,1.0275,1.0275,1.0273,1.0273,18300000.0
2008-08-04 02:06:00,1.0273,1.0273,1.027,1.027,17100000.0
2008-08-04 02:07:00,1.02685,1.02685,1.02685,1.02685,5400000.0
2008-08-04 02:08:00,1.02685,1.027,1.02685,1.0269,37500000.0
2008-08-04 02:09:00,1.0269,1.0269,1.0269,1.0269,1000000.0
2008-08-04 02:10:00,1.02685,1.02685,1.02685,1.02685,3000000.0
2008-08-04 02:11:00,1.02685,1.0273,1.02685,1.0271,79800000.0
2008-08-04 02:12:00,1.02715,1.02715,1.0269,1.0269,9400000.0
2008-08-04 02:13:00,1.02685,1.02685,1.02685,1.02685,1000000.0
2008-08-04 02:14:00,1.02664,1.02684,1.02652,1.02668,80100000.0
2008-08-04 02:15:00,1.0269,1.0269,1.0269,1.0269,1000000.0
2008-08-04 02:16:00,1.02685,1.02705,1.02685,1.027,38400000.0
2008-08-04 02:17:00,1.027,1.0271,1.027,1.0271,2000000.0
2008-08-04 02:18:00,1.0271,1.0271,1.027,1.0271,32100000.0
2008-08-04 02:19:00,1.0271,1.0273,1.0271,1.0271,82600000.0
2008-08-04 02:20:00,1.0271,1.0272,1.0271,1.0271,10900000.0
2008-08-04 02:21:00,1.02705,1.0274,1.02705,1.0274,23600000.0
2008-08-04 02:22:00,1.0274,1.0277,1.0273,1.02755,60500000.0
2008-08-04 02:23:00,1.02755,1.0278,1.02755,1.0278,4000000.0
2008-08-04 02:24:00,1.0278,1.0279,1.0276,1.02785,96600001.0
2008-08-04 02:25:00,1.0279,1.0279,1.0279,1.0279,3000000.0
2008-08-04 02:26:00,1.02795,1.0281,1.02795,1.0281,21500000.0
2008-08-04 02:27:00,1.02805,1.02805,1.0279,1.0279,7000000.0
2008-08-04 02:28:00,1.02785,1.02785,1.02785,1.02785,5000000.0
2008-08-04 02:29:00,1.02782,1.02789,1.0276,1.02778,36300000.0
2008-08-04 02:30:00,1.0279,1.0279,1.0279,1.0279,1000000.0
2008-08-04 02:31:00,1.0279,1.0279,1.02785,1.02785,4000000.0
2008-08-04 02:32:00,1.0278,1.0278,1.0278,1.0278,67800000.0
2008-08-04 02:33:00,1.0279,1.0279,1.0278,1.0278,15100000.0
2008-08-04 02:34:00,1.0278,1.0278,1.0277,1.0277,16800000.0
2008-08-04 02:35:00,1.0277,1.0277,1.0277,1.0277,1000000.0
2008-08-04 02:36:00,1.0277,1.0277,1.0277,1.0277,4000000.0
2008-08-04 02:37:00,1.0277,1.0277,1.0277,1.0277,3000000.0
2008-08-04 02:38:00,1.0277,1.0277,1.0277,1.0277,1000000.0
2008-08-04 02:39:00,1.0277,1.0277,1.0277,1.0277,2000000.0
2008-08-04 02:40:00,1.0277,1.0281,1.0277,1.0281,25000000.0
2008-08-04 02:41:00,1.028,1.0281,1.028,1.028,7000000.0
2008-08-04 02:42:00,1.028,1.028,1.028,1.028,1000000.0
2008-08-04 02:43:00,1.028,1.028,1.0279,1.0279,2000000.0
2008-08-04 02:44:00,1.0279,1.0279,1.0279,1.0279,1000000.0
2008-08-04 02:45:00,1.0279,1.028,1.0279,1.028,8200000.0
2008-08-04 02:46:00,1.02788,1.02797,1.02779,1.02785,24500000.0
2008-08-04 02:47:00,1.02788,1.02805,1.02767,1.02805,20400000.0
2008-08-04 02:48:00,1.028,1.028,1.028,1.028,2000000.0
2008-08-04 02:49:00,1.02789,1.02805,1.02769,1.02805,60000000.0
2008-08-04 02:50:00,1.028,1.028,1.028,1.028,2000000.0
2008-08-04 02:51:00,1.028,1.028,1.028,1.028,2000000.0
2008-08-04 02:52:00,1.028,1.028,1.028,1.028,24000000.0
2008-08-04 02:53:00,1.028,1.028,1.028,1.028,6100000.0
2008-08-04 02:54:00,1.028,1.028,1.028,1.028,8600000.0
2008-08-04 02:55:00,1.028,1.028,1.028,1.028,4900000.0
2008-08-04 02:56:00,1.028,1.028,1.028,1.028,1000000.0
2008-08-04 02:57:00,1.028,1.028,1.028,1.028,3900000.0
2008-08-04 02:58:00,1.028,1.028,1.028,1.028,2600000.0
2008-08-04 02:59:00,1.028,1.028,1.028,1.028,1300000.0
2008-08-04 03:00:00,1.028,1.028,1.028,1.028,1300000.0
2008-08-04 03:01:00,1.028,1.028,1.028,1.028,1300000.0
2008-08-04 03:02:00,1.028,1.028,1.028,1.028,1300000.0
2008-08-04 03:03:00,1.028,1.028,1.028,1.028,4900000.0
2008-08-04 03:04:00,1.028,1.028,1.028,1.028,7300000.0
2008-08-04 03:05:00,1.028,1.028,1.0279,1.028,9900000.0
2008-08-04 03:06:00,1.02784,1.02784,1.02755,1.0277,28400000.0
2008-08-04 03:07:00,1.028,1.028,1.028,1.028,36500000.0
2008-08-04 03:08:00,1.02796,1.02799,1.02778,1.02799,104100000.0
2008-08-04 03:09:00,1.028,1.028,1.028,1.028,2000000.0
2008-08-04 03:10:00,1.028,1.028,1.028,1.028,3300000.0
2008-08-04 03:11:00,1.028,1.02805,1.0278,1.0278,13900000.0
2008-08-04 03:12:00,1.028,1.028,1.028,1.028,1000000.0
2008-08-04 03:13:00,1.02792,1.02792,1.02768,1.02768,24000000.0
2008-08-04 03:14:00,1.02788,1.02788,1.02764,1.02764,62100000.0
2008-08-04 03:15:00,1.028,1.028,1.028,1.028,2000000.0
2008-08-04 03:16:00,1.028,1.028,1.028,1.028,1000000.0
2008-08-04 03:17:00,1.028,1.028,1.028,1.028,2000000.0
2008-08-04 03:18:00,1.028,1.028,1.028,1.028,1000000.0
2008-08-04 03:19:00,1.028,1.028,1.028,1.028,1000000.0
2008-08-04 03:20:00,1.028,1.028,1.028,1.028,1000000.0
2008-08-04 03:21:00,1.0278,1.0278,1.0278,1.0278,5800000.0
2008-08-04 03:22:00,1.0281,1.0282,1.0281,1.0282,76100000.0
2008-08-04 03:23:00,1.02792,1.02818,1.02787,1.02818,7800000.0
2008-08-04 03:24:00,1.02813,1.02813,1.02767,1.02767,12800000.0
2008-08-04 03:25:00,1.02827,1.0283,1.02827,1.0283,11200000.0
2008-08-04 03:26:00,1.0282,1.0282,1.0282,1.0282,4700000.0
2008-08-04 03:27:00,1.0282,1.0282,1.0282,1.0282,1600000.0
2008-08-04 03:28:00,1.02788,1.02816,1.02777,1.02816,54600000.0
2008-08-04 03:29:00,1.0282,1.0282,1.0282,1.0282,1800000.0
2008-08-04 03:30:00,1.0282,1.0282,1.0282,1.0282,6500000.0
2008-08-04 03:31:00,1.0282,1.0282,1.0282,1.0282,5000000.0
2008-08-04 03:32:00,1.02827,1.02827,1.02784,1.02784,11600000.0
2008-08-04 03:33:00,1.0282,1.0282,1.0281,1.0281,140299999.0
2008-08-04 03:34:00,1.0281,1.0281,1.0281,1.0281,4900000.0
2008-08-04 03:35:00,1.02805,1.02805,1.02795,1.02795,15800000.0
2008-08-04 03:36:00,1.028,1.028,1.028,1.028,11000000.0
2008-08-04 03:37:00,1.028,1.028,1.028,1.028,21100000.0
2008-08-04 03:38:00,1.0278,1.0279,1.0278,1.0278,4000000.0
2008-08-04 03:39:00,1.0278,1.0278,1.0278,1.0278,2000000.0
2008-08-04 03:40:00,1.0277,1.0277,1.0277,1.0277,9900000.0
2008-08-04 03:41:00,1.0277,1.0277,1.0277,1.0277,4800000.0
2008-08-04 03:42:00,1.0277,1.0277,1.0277,1.0277,4400000.0
2008-08-04 03:43:00,1.02786,1.02786,1.02757,1.02758,7800000.0
2008-08-04 03:44:00,1.0277,1.0278,1.0277,1.0278,8200000.0
2008-08-04 03:45:00,1.0278,1.0278,1.0277,1.0277,4200000.0
2008-08-04 03:46:00,1.0279,1.0279,1.0279,1.0279,129500004.0
2008-08-04 03:47:00,1.0279,1.0279,1.0279,1.0279,14800000.0
2008-08-04 03:48:00,1.0279,1.028,1.0279,1.028,16800000.0
2008-08-04 03:49:00,1.028,1.028,1.02795,1.02795,3000000.0
2008-08-04 03:50:00,1.02771,1.02794,1.02763,1.02763,49300000.0
2008-08-04 03:51:00,1.02783,1.02796,1.02783,1.02796,3000000.0
2008-08-04 03:52:00,1.0279,1.0279,1.02755,1.02755,18700000.0
2008-08-04 03:53:00,1.0276,1.0277,1.0276,1.0277,5200000.0
2008-08-04 03:54:00,1.0276,1.0276,1.0276,1.0276,4000000.0
2008-08-04 03:55:00,1.0276,1.0277,1.0276,1.0277,3000000.0
2008-08-04 03:56:00,1.0276,1.0276,1.02755,1.0276,8400000.0
2008-08-04 03:57:00,1.0276,1.0276,1.02755,1.02755,2000000.0
2008-08-04 03:58:00,1.02755,1.02755,1.0275,1.0275,26900000.0
2008-08-04 03:59:00,1.0275,1.0278,1.0275,1.0275,26300000.0
2008-08-04 04:00:00,1.0274,1.0274,1.0274,1.0274,4400000.0
2008-08-04 04:01:00,1.0274,1.0275,1.0274,1.0275,85499997.0
2008-08-04 04:02:00,1.0275,1.0276,1.0275,1.0275,89399997.0
2008-08-04 04:03:00,1.0275,1.02755,1.0275,1.02755,16900000.0
2008-08-04 04:04:00,1.02755,1.02755,1.02755,1.02755,1000000.0
2008-08-04 04:05:00,1.02755,1.02755,1.0274,1.0274,10800000.0
2008-08-04 04:06:00,1.0274,1.0274,1.02735,1.0274,5000000.0
2008-08-04 04:07:00,1.02718,1.02731,1.02707,1.02719,17000000.0
2008-08-04 04:08:00,1.0274,1.0275,1.0274,1.0274,9200000.0
2008-08-04 04:09:00,1.02745,1.0275,1.02745,1.0275,9000000.0
2008-08-04 04:10:00,1.0275,1.0275,1.0275,1.0275,2400000.0
2008-08-04 04:11:00,1.02722,1.02753,1.02722,1.02753,6800000.0
2008-08-04 04:12:00,1.0275,1.0275,1.0275,1.0275,2400000.0
2008-08-04 04:13:00,1.0275,1.0275,1.0275,1.0275,5000000.0
2008-08-04 04:14:00,1.0275,1.0275,1.0275,1.0275,1000000.0
2008-08-04 04:15:00,1.0275,1.0275,1.0275,1.0275,12000000.0
2008-08-04 04:16:00,1.0275,1.0275,1.0275,1.0275,12000000.0
2008-08-04 04:17:00,1.0275,1.0275,1.0275,1.0275,7000000.0
2008-08-04 04:18:00,1.0275,1.0275,1.0275,1.0275,2000000.0
2008-08-04 04:19:00,1.02727,1.02755,1.02717,1.02721,31700000.0
2008-08-04 04:20:00,1.0275,1.0275,1.0275,1.0275,1000000.0
2008-08-04 04:21:00,1.0275,1.0275,1.0275,1.0275,1000000.0
2008-08-04 04:22:00,1.0275,1.0276,1.0275,1.0275,43200000.0
2008-08-04 04:23:00,1.0275,1.0275,1.02745,1.02745,4000000.0
2008-08-04 04:24:00,1.0275,1.0276,1.0275,1.0276,4000000.0
2008-08-04 04:25:00,1.0275,1.02755,1.0275,1.0275,25900000.0
2008-08-04 04:26:00,1.0275,1.0275,1.0275,1.0275,11000000.0
2008-08-04 04:27:00,1.0275,1.0275,1.0275,1.0275,1000000.0
2008-08-04 04:28:00,1.0275,1.0275,1.0275,1.0275,5000000.0
2008-08-04 04:29:00,1.0275,1.0275,1.0275,1.0275,12000000.0
2008-08-04 04:30:00,1.0275,1.0275,1.0275,1.0275,12000000.0
2008-08-04 04:31:00,1.0275,1.0275,1.0275,1.0275,12000000.0
2008-08-04 04:32:00,1.0275,1.0275,1.0275,1.0275,4000000.0
2008-08-04 04:33:00,1.0274,1.0274,1.0274,1.0274,5000000.0
2008-08-04 04:34:00,1.0274,1.0274,1.0274,1.0274,1000000.0
2008-08-04 04:35:00,1.02702,1.02735,1.02702,1.02731,17400000.0
2008-08-04 04:36:00,1.02732,1.02736,1.02689,1.02736,43200000.0
2008-08-04 04:37:00,1.0274,1.0274,1.027,1.027,41500000.0
2008-08-04 04:38:00,1.027,1.027,1.027,1.027,5000000.0
2008-08-04 04:39:00,1.0271,1.0271,1.027,1.027,58900000.0
2008-08-04 04:40:00,1.027,1.027,1.027,1.027,3000000.0
2008-08-04 04:41:00,1.027,1.027,1.027,1.027,9000000.0
2008-08-04 04:42:00,1.027,1.027,1.027,1.027,6000000.0
2008-08-04 04:43:00,1.027,1.027,1.027,1.027,7000000.0
2008-08-04 04:44:00,1.027,1.027,1.0269,1.027,19000000.0
2008-08-04 04:45:00,1.0271,1.0271,1.027,1.027,46300000.0
2008-08-04 04:46:00,1.0271,1.0274,1.027,1.0271,224799999.0
2008-08-04 04:47:00,1.0271,1.0271,1.027,1.027,5900000.0
2008-08-04 04:48:00,1.027,1.0274,1.027,1.027,174700000.0
2008-08-04 04:49:00,1.0272,1.0272,1.0271,1.0271,8000000.0
2008-08-04 04:50:00,1.0271,1.0271,1.0271,1.0271,1000000.0
2008-08-04 04:51:00,1.02703,1.02703,1.02689,1.02692,13500000.0
2008-08-04 04:52:00,1.027,1.027,1.027,1.027,3000000.0
2008-08-04 04:53:00,1.027,1.027,1.027,1.027,2000000.0
2008-08-04 04:54:00,1.027,1.027,1.027,1.027,2000000.0
2008-08-04 04:55:00,1.027,1.027,1.027,1.027,1000000.0
2008-08-04 04:56:00,1.027,1.0274,1.0269,1.0271,170500000.0
2008-08-04 04:57:00,1.0271,1.0274,1.0271,1.0271,49800000.0
2008-08-04 04:58:00,1.0271,1.0273,1.0271,1.0271,69800000.0
2008-08-04 04:59:00,1.0271,1.0271,1.0271,1.0271,6000000.0
2008-08-04 05:00:00,1.0271,1.0275,1.0271,1.0271,373600000.0
2008-08-04 05:01:00,1.0271,1.0271,1.0271,1.0271,82400000.0
2008-08-04 05:02:00,1.0271,1.0275,1.0271,1.02725,320399997.0
2008-08-04 05:03:00,1.0274,1.0274,1.0271,1.0271,147500000.0
2008-08-04 05:04:00,1.0271,1.0271,1.0271,1.0271,16000000.0
2008-08-04 05:05:00,1.0271,1.0271,1.0271,1.0271,4000000.0
2008-08-04 05:06:00,1.0271,1.0271,1.0271,1.0271,22400000.0
2008-08-04 05:07:00,1.0271,1.0272,1.0271,1.0271,69900000.0
2008-08-04 05:08:00,1.0271,1.0271,1.0271,1.0271,16800000.0
2008-08-04 05:09:00,1.0271,1.0271,1.0271,1.0271,25900000.0
2008-08-04 05:10:00,1.0271,1.0272,1.0271,1.0272,29900000.0
2008-08-04 05:11:00,1.02715,1.02715,1.0271,1.0271,23400000.0
2008-08-04 05:12:00,1.0271,1.0271,1.0271,1.0271,2000000.0
2008-08-04 05:13:00,1.0268,1.02714,1.0268,1.02714,14300000.0
2008-08-04 05:14:00,1.0271,1.0271,1.0271,1.0271,1000000.0
2008-08-04 05:15:00,1.0271,1.0271,1.02705,1.0271,6000000.0
2008-08-04 05:16:00,1.02684,1.02701,1.02681,1.02681,24600000.0
2008-08-04 05:17:00,1.0271,1.0271,1.0271,1.0271,2000000.0
2008-08-04 05:18:00,1.0271,1.0271,1.0271,1.0271,3000000.0
2008-08-04 05:19:00,1.0271,1.0271,1.0271,1.0271,1000000.0
2008-08-04 05:20:00,1.0271,1.0271,1.0271,1.0271,1000000.0
2008-08-04 05:21:00,1.0271,1.0271,1.0271,1.0271,1000000.0
2008-08-04 05:22:00,1.0271,1.0271,1.0269,1.027,56600000.0
2008-08-04 05:23:00,1.027,1.027,1.0268,1.027,12000000.0
2008-08-04 05:24:00,1.0268,1.027,1.0268,1.027,11000000.0
2008-08-04 05:25:00,1.0268,1.027,1.0268,1.0268,18700000.0
2008-08-04 05:26:00,1.0268,1.0268,1.0268,1.0268,3700000.0
2008-08-04 05:27:00,1.0268,1.0268,1.0268,1.0268,7400000.0
2008-08-04 05:28:00,1.0268,1.0268,1.02645,1.0266,51200000.0
2008-08-04 05:29:00,1.0267,1.0267,1.0267,1.0267,64700000.0
2008-08-04 05:30:00,1.0267,1.0268,1.02665,1.0267,64900000.0
2008-08-04 05:31:00,1.02643,1.02686,1.02637,1.02686,40100000.0
2008-08-04 05:32:00,1.0267,1.0267,1.0267,1.0267,2500000.0
2008-08-04 05:33:00,1.0267,1.0267,1.0267,1.0267,2400000.0
2008-08-04 05:34:00,1.0267,1.0268,1.0267,1.0268,12100000.0
2008-08-04 05:35:00,1.0268,1.0268,1.0268,1.0268,1000000.0
2008-08-04 05:36:00,1.0268,1.02695,1.0268,1.02695,12900000.0
2008-08-04 05:37:00,1.02695,1.02695,1.0268,1.02695,7600000.0
2008-08-04 05:38:00,1.02656,1.02687,1.02656,1.02687,12900000.0
2008-08-04 05:39:00,1.02688,1.02688,1.02666,1.02684,22400000.0
2008-08-04 05:40:00,1.02675,1.02689,1.02662,1.02689,73800000.0
2008-08-04 05:41:00,1.0268,1.0268,1.0268,1.0268,3900000.0
2008-08-04 05:42:00,1.02695,1.02695,1.02695,1.02695,6000000.0
2008-08-04 05:43:00,1.02695,1.02695,1.02695,1.02695,9000000.0
2008-08-04 05:44:00,1.02695,1.02695,1.02695,1.02695,3000000.0
2008-08-04 05:45:00,1.02656,1.02685,1.02653,1.02684,40100000.0
2008-08-04 05:46:00,1.02668,1.02668,1.02645,1.02668,11700000.0
2008-08-04 05:47:00,1.02656,1.02684,1.02656,1.02684,33600000.0
2008-08-04 05:48:00,1.0268,1.02695,1.0268,1.02695,5100000.0
2008-08-04 05:49:00,1.02695,1.02695,1.02695,1.02695,3000000.0
2008-08-04 05:50:00,1.02695,1.02695,1.02695,1.02695,2000000.0
2008-08-04 05:51:00,1.02695,1.02695,1.02695,1.02695,3000000.0
2008-08-04 05:52:00,1.02695,1.02695,1.0268,1.02695,5200000.0
2008-08-04 05:53:00,1.02695,1.02695,1.02695,1.02695,4000000.0
2008-08-04 05:54:00,1.02695,1.02695,1.02695,1.02695,2800000.0
2008-08-04 05:55:00,1.02664,1.0269,1.02664,1.02673,25600000.0
2008-08-04 05:56:00,1.02695,1.02695,1.02695,1.02695,6200000.0
2008-08-04 05:57:00,1.02695,1.02695,1.02695,1.02695,3200000.0
2008-08-04 05:58:00,1.02695,1.0271,1.02695,1.02695,7600000.0
2008-08-04 05:59:00,1.02695,1.02695,1.02695,1.02695,2000000.0
2008-08-04 06:00:00,1.02695,1.02695,1.02695,1.02695,3000000.0
2008-08-04 06:01:00,1.02695,1.02695,1.02695,1.02695,2000000.0
2008-08-04 06:02:00,1.02655,1.02687,1.0265,1.02686,56600000.0
2008-08-04 06:03:00,1.0268,1.02695,1.0268,1.02695,4500000.0
2008-08-04 06:04:00,1.02675,1.02681,1.02651,1.02681,54300000.0
2008-08-04 06:05:00,1.02695,1.02695,1.0269,1.02695,48500000.0
2008-08-04 06:06:00,1.02695,1.02695,1.02695,1.02695,2000000.0
2008-08-04 06:07:00,1.02695,1.02695,1.02695,1.02695,3000000.0
2008-08-04 06:08:00,1.02695,1.02695,1.02695,1.02695,1000000.0
2008-08-04 06:09:00,1.02693,1.02693,1.02665,1.02675,153900000.0
2008-08-04 06:10:00,1.02662,1.02694,1.0265,1.0265,100000000.0
2008-08-04 06:11:00,1.02695,1.02695,1.02695,1.02695,5000000.0
2008-08-04 06:12:00,1.02695,1.02695,1.02695,1.02695,2000000.0
2008-08-04 06:13:00,1.02695,1.02695,1.02695,1.02695,3800000.0
2008-08-04 06:14:00,1.02695,1.02695,1.02695,1.02695,3200000.0
2008-08-04 06:15:00,1.02685,1.02705,1.02658,1.02702,72800000.0
2008-08-04 06:16:00,1.027,1.027,1.02695,1.02695,2000000.0
2008-08-04 06:17:00,1.0271,1.0271,1.02695,1.02695,13200000.0
2008-08-04 06:18:00,1.02645,1.0267,1.0264,1.0266,36700000.0
2008-08-04 06:19:00,1.0265,1.0265,1.0265,1.0265,1000000.0
2008-08-04 06:20:00,1.02645,1.0269,1.02645,1.0268,14400000.0
2008-08-04 06:21:00,1.0268,1.0269,1.02655,1.0267,68800000.0
2008-08-04 06:22:00,1.0267,1.0268,1.02665,1.02665,50500000.0
2008-08-04 06:23:00,1.02665,1.0268,1.02665,1.0267,81800000.0
2008-08-04 06:24:00,1.02665,1.0268,1.02665,1.0268,27700000.0
2008-08-04 06:25:00,1.0268,1.0268,1.02675,1.02675,7000000.0
2008-08-04 06:26:00,1.02675,1.02675,1.02675,1.02675,9000000.0
2008-08-04 06:27:00,1.02675,1.0271,1.02675,1.0271,93399999.0
2008-08-04 06:28:00,1.0271,1.0271,1.027,1.027,6200000.0
2008-08-04 06:29:00,1.027,1.027,1.027,1.027,1000000.0
2008-08-04 06:30:00,1.027,1.027,1.0269,1.0269,55700000.0
2008-08-04 06:31:00,1.0269,1.027,1.0269,1.0269,32700000.0
2008-08-04 06:32:00,1.0269,1.0269,1.0269,1.0269,7500000.0
2008-08-04 06:33:00,1.0269,1.0269,1.0269,1.0269,15400000.0
2008-08-04 06:34:00,1.0269,1.0269,1.0269,1.0269,3700000.0
2008-08-04 06:35:00,1.0269,1.0269,1.0269,1.0269,3700000.0
2008-08-04 06:36:00,1.0269,1.0269,1.0269,1.0269,4000000.0
2008-08-04 06:37:00,1.0269,1.0269,1.0269,1.0269,18700000.0
2008-08-04 06:38:00,1.0269,1.0269,1.0269,1.0269,3700000.0
2008-08-04 06:39:00,1.0269,1.0269,1.0269,1.0269,4000000.0
2008-08-04 06:40:00,1.0269,1.0269,1.0269,1.0269,25000000.0
2008-08-04 06:41:00,1.0269,1.0269,1.0269,1.0269,3700000.0
2008-08-04 06:42:00,1.0269,1.0269,1.0269,1.0269,7400000.0
2008-08-04 06:43:00,1.0269,1.0269,1.0269,1.0269,3900000.0
2008-08-04 06:44:00,1.0269,1.0269,1.0269,1.0269,3700000.0
2008-08-04 06:45:00,1.0269,1.0269,1.0269,1.0269,7600000.0
2008-08-04 06:46:00,1.0269,1.027,1.0269,1.0269,41400000.0
2008-08-04 06:47:00,1.027,1.027,1.027,1.027,2000000.0
2008-08-04 06:48:00,1.0269,1.027,1.0269,1.0269,43000000.0
2008-08-04 06:49:00,1.0269,1.0269,1.0269,1.0269,5700000.0
2008-08-04 06:50:00,1.0269,1.0269,1.0269,1.0269,1000000.0
2008-08-04 06:51:00,1.0269,1.0269,1.0269,1.0269,1000000.0
2008-08-04 06:52:00,1.0269,1.0269,1.0269,1.0269,1000000.0
2008-08-04 06:53:00,1.0269,1.0269,1.0268,1.0268,11500000.0
2008-08-04 06:54:00,1.0268,1.0268,1.0268,1.0268,23500000.0
2008-08-04 06:55:00,1.0268,1.0268,1.0268,1.0268,8400000.0
2008-08-04 06:56:00,1.0268,1.0268,1.0268,1.0268,1000000.0
2008-08-04 06:57:00,1.0268,1.0268,1.0268,1.0268,3000000.0
2008-08-04 06:58:00,1.0268,1.0268,1.0268,1.0268,18100000.0
2008-08-04 06:59:00,1.0268,1.0268,1.0268,1.0268,3200000.0
2008-08-04 07:00:00,1.0268,1.027,1.0268,1.0268,79000000.0
2008-08-04 07:01:00,1.0268,1.0269,1.0268,1.0268,5000000.0
2008-08-04 07:02:00,1.0267,1.0267,1.02665,1.02665,15300000.0
2008-08-04 07:03:00,1.027,1.027,1.02665,1.02665,16000000.0
2008-08-04 07:04:00,1.0267,1.027,1.0267,1.027,6000000.0
2008-08-04 07:05:00,1.027,1.027,1.0268,1.027,18000000.0
2008-08-04 07:06:00,1.0268,1.027,1.0268,1.0268,7000000.0
2008-08-04 07:07:00,1.0268,1.0271,1.0267,1.0267,10000000.0
2008-08-04 07:08:00,1.0266,1.0266,1.0266,1.0266,1000000.0
2008-08-04 07:09:00,1.0266,1.0267,1.02655,1.0267,18000000.0
2008-08-04 07:10:00,1.02655,1.0267,1.02655,1.0267,28300000.0
2008-08-04 07:11:00,1.0266,1.0266,1.0266,1.0266,3200000.0
2008-08-04 07:12:00,1.02655,1.02655,1.02655,1.02655,13600000.0
2008-08-04 07:13:00,1.0266,1.0267,1.0266,1.0267,45200000.0
2008-08-04 07:14:00,1.0267,1.0267,1.0267,1.0267,1000000.0
2008-08-04 07:15:00,1.0267,1.0268,1.0267,1.0268,2000000.0
2008-08-04 07:16:00,1.0267,1.0267,1.0266,1.0267,17800000.0
2008-08-04 07:17:00,1.0267,1.0267,1.0267,1.0267,2000000.0
2008-08-04 07:18:00,1.02665,1.02665,1.0265,1.0266,45200002.0
2008-08-04 07:19:00,1.02665,1.0267,1.02665,1.0267,4000000.0
2008-08-04 07:20:00,1.0267,1.0267,1.0267,1.0267,5000000.0
2008-08-04 07:21:00,1.0267,1.0267,1.0265,1.0266,33000001.0
2008-08-04 07:22:00,1.0265,1.0267,1.0265,1.0266,17400000.0
2008-08-04 07:23:00,1.0266,1.0266,1.0265,1.0265,3400000.0
2008-08-04 07:24:00,1.0265,1.0265,1.0265,1.0265,48400002.0
2008-08-04 07:25:00,1.0266,1.0266,1.0265,1.0266,6100000.0
2008-08-04 07:26:00,1.0267,1.0267,1.0267,1.0267,13300000.0
2008-08-04 07:27:00,1.0267,1.0267,1.0267,1.0267,15900000.0
2008-08-04 07:28:00,1.0267,1.0267,1.02655,1.0266,64700000.0
2008-08-04 07:29:00,1.0266,1.0266,1.0266,1.0266,4000000.0
2008-08-04 07:30:00,1.0266,1.0266,1.0266,1.0266,11100000.0
2008-08-04 07:31:00,1.0266,1.0266,1.0266,1.0266,20500000.0
2008-08-04 07:32:00,1.0266,1.0266,1.0266,1.0266,16000000.0
2008-08-04 07:33:00,1.0266,1.0266,1.0266,1.0266,13400000.0
2008-08-04 07:34:00,1.0266,1.0266,1.0266,1.0266,20300000.0
2008-08-04 07:35:00,1.0266,1.0266,1.0266,1.0266,16500000.0
2008-08-04 07:36:00,1.0266,1.0266,1.0266,1.0266,13400000.0
2008-08-04 07:37:00,1.0266,1.0266,1.0266,1.0266,7600000.0
2008-08-04 07:38:00,1.02668,1.02671,1.02651,1.02671,89300000.0
2008-08-04 07:39:00,1.0266,1.0266,1.0266,1.0266,3900000.0
2008-08-04 07:40:00,1.0266,1.0266,1.0266,1.0266,3700000.0
2008-08-04 07:41:00,1.0266,1.0268,1.0266,1.0266,12300000.0
2008-08-04 07:42:00,1.02601,1.0265,1.02601,1.0265,82600000.0
2008-08-04 07:43:00,1.0266,1.0267,1.0266,1.0267,14400000.0
2008-08-04 07:44:00,1.0267,1.0267,1.0267,1.0267,12000000.0
2008-08-04 07:45:00,1.0267,1.0267,1.0267,1.0267,10800000.0
2008-08-04 07:46:00,1.0268,1.0268,1.0268,1.0268,12100000.0
2008-08-04 07:47:00,1.0268,1.0268,1.0268,1.0268,6800000.0
2008-08-04 07:48:00,1.0268,1.0268,1.0268,1.0268,5800000.0
2008-08-04 07:49:00,1.0268,1.0269,1.0268,1.0269,5000000.0
2008-08-04 07:50:00,1.0269,1.0269,1.02685,1.02685,5000000.0
2008-08-04 07:51:00,1.0268,1.027,1.0268,1.027,30400000.0
2008-08-04 07:52:00,1.027,1.0271,1.0268,1.0268,11900000.0
2008-08-04 07:53:00,1.0268,1.0268,1.0267,1.0268,5500000.0
2008-08-04 07:54:00,1.0268,1.0268,1.0267,1.0267,10000000.0
2008-08-04 07:55:00,1.0267,1.0267,1.0267,1.0267,4900000.0
2008-08-04 07:56:00,1.02676,1.02677,1.02646,1.02677,247700000.0
2008-08-04 07:57:00,1.0267,1.0267,1.0267,1.0267,2500000.0
2008-08-04 07:58:00,1.0267,1.0267,1.0267,1.0267,4800000.0
2008-08-04 07:59:00,1.0267,1.0268,1.0267,1.0267,11500000.0
2008-08-04 08:00:00,1.0267,1.0268,1.0267,1.0267,21900000.0
2008-08-04 08:01:00,1.0267,1.0267,1.0267,1.0267,18200000.0
2008-08-04 08:02:00,1.0267,1.0267,1.0267,1.0267,9000000.0
2008-08-04 08:03:00,1.0267,1.0268,1.0267,1.0268,9800000.0
2008-08-04 08:04:00,1.0267,1.0267,1.0267,1.0267,10900000.0
2008-08-04 08:05:00,1.0267,1.0267,1.0267,1.0267,4300000.0
2008-08-04 08:06:00,1.0268,1.0268,1.0268,1.0268,4300000.0
2008-08-04 08:07:00,1.0268,1.0268,1.0268,1.0268,33000000.0
2008-08-04 08:08:00,1.0268,1.0268,1.0268,1.0268,29700000.0
2008-08-04 08:09:00,1.0268,1.0268,1.0268,1.0268,3300000.0
2008-08-04 08:10:00,1.0267,1.0269,1.0267,1.0267,13600000.0
2008-08-04 08:11:00,1.0267,1.0267,1.0267,1.0267,21700000.0
2008-08-04 08:12:00,1.0267,1.0267,1.0267,1.0267,2400000.0
2008-08-04 08:13:00,1.0267,1.0267,1.0267,1.0267,4600000.0
2008-08-04 08:14:00,1.0267,1.0268,1.0267,1.0268,10500000.0
2008-08-04 08:15:00,1.0268,1.0268,1.0267,1.0268,19000000.0
2008-08-04 08:16:00,1.0268,1.0268,1.02675,1.02675,4200000.0
2008-08-04 08:17:00,1.02675,1.0268,1.0267,1.0268,33800000.0
2008-08-04 08:18:00,1.0268,1.0272,1.0268,1.02715,53300000.0
2008-08-04 08:19:00,1.02715,1.02715,1.0271,1.0271,6400000.0
2008-08-04 08:20:00,1.02712,1.0272,1.02653,1.0268,144500000.0
2008-08-04 08:21:00,1.0271,1.0271,1.0271,1.0271,4200000.0
2008-08-04 08:22:00,1.0273,1.0275,1.0271,1.0275,27100000.0
2008-08-04 08:23:00,1.02745,1.028,1.02745,1.0279,102200000.0
2008-08-04 08:24:00,1.0279,1.028,1.0278,1.028,75000000.0
2008-08-04 08:25:00,1.028,1.0281,1.028,1.028,24300000.0
2008-08-04 08:26:00,1.02795,1.0284,1.02795,1.02825,69800000.0
2008-08-04 08:27:00,1.02825,1.0284,1.0282,1.0282,36200000.0
2008-08-04 08:28:00,1.0282,1.0282,1.0282,1.0282,12600000.0
2008-08-04 08:29:00,1.02815,1.02815,1.02785,1.0279,45600000.0
2008-08-04 08:30:00,1.0279,1.0279,1.02785,1.02785,29400000.0
2008-08-04 08:31:00,1.028,1.028,1.02785,1.0279,15800000.0
2008-08-04 08:32:00,1.0279,1.028,1.0279,1.028,25700000.0
2008-08-04 08:33:00,1.028,1.028,1.02775,1.02775,70300000.0
2008-08-04 08:34:00,1.02775,1.02775,1.0273,1.0273,104400000.0
2008-08-04 08:35:00,1.0273,1.02745,1.0273,1.02745,17800000.0
2008-08-04 08:36:00,1.0274,1.0274,1.0274,1.0274,43000000.0
2008-08-04 08:37:00,1.0274,1.0274,1.0273,1.0273,63500000.0
2008-08-04 08:38:00,1.02725,1.02735,1.0272,1.0273,71500000.0
2008-08-04 08:39:00,1.0273,1.0273,1.0273,1.0273,4000000.0
2008-08-04 08:40:00,1.0273,1.0273,1.0272,1.0272,24500000.0
2008-08-04 08:41:00,1.0273,1.02735,1.02725,1.0273,55600000.0
2008-08-04 08:42:00,1.0273,1.02735,1.02725,1.0273,48800000.0
2008-08-04 08:43:00,1.0273,1.0273,1.02715,1.0272,35800000.0
2008-08-04 08:44:00,1.02725,1.02745,1.0272,1.0272,46600000.0
2008-08-04 08:45:00,1.0272,1.02725,1.0272,1.0272,44500000.0
2008-08-04 08:46:00,1.0272,1.02725,1.0272,1.0272,21000000.0
2008-08-04 08:47:00,1.02709,1.02721,1.02688,1.02721,72600000.0
2008-08-04 08:48:00,1.02724,1.02729,1.02685,1.02729,251800000.0
2008-08-04 08:49:00,1.0272,1.0272,1.0272,1.0272,4200000.0
2008-08-04 08:50:00,1.02714,1.0274,1.027,1.0274,33000000.0
2008-08-04 08:51:00,1.0274,1.02741,1.0271,1.02741,57100000.0
2008-08-04 08:52:00,1.0273,1.0273,1.0272,1.0273,8200000.0
2008-08-04 08:53:00,1.0272,1.0273,1.0272,1.0273,6200000.0
2008-08-04 08:54:00,1.0272,1.0276,1.0272,1.0275,74900000.0
2008-08-04 08:55:00,1.02745,1.0275,1.02745,1.0275,78800000.0
2008-08-04 08:56:00,1.0276,1.0276,1.0274,1.0276,68300000.0
2008-08-04 08:57:00,1.0276,1.0277,1.02745,1.02755,215300000.0
2008-08-04 08:58:00,1.0276,1.0277,1.02755,1.02765,97400000.0
2008-08-04 08:59:00,1.0277,1.0279,1.02765,1.0279,88100000.0
2008-08-04 09:00:00,1.0278,1.0279,1.0277,1.0279,50600000.0
2008-08-04 09:01:00,1.0278,1.0279,1.02755,1.0276,92700000.0
2008-08-04 09:02:00,1.0276,1.0277,1.02685,1.0269,155000000.0
2008-08-04 09:03:00,1.0269,1.027,1.02685,1.027,76500000.0
2008-08-04 09:04:00,1.02705,1.0273,1.02705,1.0273,122000000.0
2008-08-04 09:05:00,1.0273,1.0273,1.02695,1.027,38200000.0
2008-08-04 09:06:00,1.02695,1.0273,1.02695,1.0273,59167500.0
2008-08-04 09:07:00,1.0271,1.0272,1.0271,1.02715,25600000.0
2008-08-04 09:08:00,1.02715,1.0272,1.0271,1.02715,41400000.0
2008-08-04 09:09:00,1.02715,1.02715,1.02695,1.02695,26400000.0
2008-08-04 09:10:00,1.02695,1.02695,1.02675,1.0268,67600000.0
2008-08-04 09:11:00,1.0267,1.0267,1.02665,1.0267,18300000.0
2008-08-04 09:12:00,1.0266,1.0266,1.0266,1.0266,2100000.0
2008-08-04 09:13:00,1.0266,1.0266,1.02655,1.02655,10800000.0
2008-08-04 09:14:00,1.02655,1.0267,1.0265,1.02655,138300000.0
2008-08-04 09:15:00,1.02655,1.0271,1.02655,1.0271,134500000.0
2008-08-04 09:16:00,1.0271,1.0274,1.0271,1.0273,34700000.0
2008-08-04 09:17:00,1.0273,1.0283,1.0273,1.0283,122100000.0
2008-08-04 09:18:00,1.0283,1.0283,1.0275,1.0275,345900000.0
2008-08-04 09:19:00,1.0275,1.0281,1.0275,1.0277,572600000.0
2008-08-04 09:20:00,1.0277,1.0279,1.02755,1.0276,195300001.0
2008-08-04 09:21:00,1.0276,1.0276,1.0276,1.0276,28700000.0
2008-08-04 09:22:00,1.0276,1.0276,1.0276,1.0276,2000000.0
2008-08-04 09:23:00,1.0276,1.0276,1.02705,1.0272,165800000.0
2008-08-04 09:24:00,1.0271,1.0273,1.0271,1.02725,22200000.0
2008-08-04 09:25:00,1.02725,1.02725,1.02715,1.0272,18200000.0
2008-08-04 09:26:00,1.0271,1.0273,1.0271,1.0273,30400000.0
2008-08-04 09:27:00,1.0272,1.0273,1.0272,1.0273,18600000.0
2008-08-04 09:28:00,1.0272,1.0274,1.0272,1.0273,67200000.0
2008-08-04 09:29:00,1.0274,1.02745,1.02725,1.02745,41700000.0
2008-08-04 09:30:00,1.02745,1.02745,1.0274,1.02745,28800000.0
2008-08-04 09:31:00,1.0275,1.0275,1.02725,1.0274,41200000.0
2008-08-04 09:32:00,1.0273,1.0274,1.02715,1.0273,137000000.0
2008-08-04 09:33:00,1.0273,1.0273,1.0272,1.02725,25900000.0
2008-08-04 09:34:00,1.02725,1.0274,1.0272,1.0274,77100000.0
2008-08-04 09:35:00,1.02745,1.02745,1.0273,1.0273,21100000.0
2008-08-04 09:36:00,1.0273,1.0274,1.0273,1.0274,35200000.0
2008-08-04 09:37:00,1.0274,1.0277,1.0274,1.0277,25700000.0
2008-08-04 09:38:00,1.0277,1.0277,1.0275,1.0277,50000000.0
2008-08-04 09:39:00,1.0277,1.0278,1.0277,1.0278,16100000.0
2008-08-04 09:40:00,1.02785,1.0287,1.02785,1.0286,105600000.0
2008-08-04 09:41:00,1.0287,1.0287,1.02835,1.0284,59300000.0
2008-08-04 09:42:00,1.02845,1.0285,1.02835,1.02835,97400000.0
2008-08-04 09:43:00,1.0285,1.0285,1.02845,1.0285,11600000.0
2008-08-04 09:44:00,1.02845,1.0286,1.02845,1.0286,43400000.0
2008-08-04 09:45:00,1.02845,1.0286,1.02845,1.02855,37500000.0
2008-08-04 09:46:00,1.02855,1.0286,1.0285,1.0285,65800000.0
2008-08-04 09:47:00,1.0285,1.0286,1.0285,1.0286,11500000.0
2008-08-04 09:48:00,1.0286,1.0286,1.02825,1.0284,151600000.0
2008-08-04 09:49:00,1.0283,1.0283,1.0282,1.0282,28700000.0
2008-08-04 09:50:00,1.0282,1.0287,1.0282,1.02845,115100000.0
2008-08-04 09:51:00,1.02845,1.0285,1.0283,1.0284,76100000.0
2008-08-04 09:52:00,1.02835,1.0285,1.02835,1.02845,54200000.0
2008-08-04 09:53:00,1.02845,1.02845,1.02845,1.02845,7400000.0
2008-08-04 09:54:00,1.0285,1.0286,1.0285,1.0285,29700000.0
2008-08-04 09:55:00,1.0286,1.0287,1.02855,1.02855,36200000.0
2008-08-04 09:56:00,1.0286,1.0289,1.0286,1.0287,124800000.0
2008-08-04 09:57:00,1.0288,1.0288,1.02865,1.02865,53400000.0
2008-08-04 09:58:00,1.0288,1.0288,1.02865,1.02865,52100000.0
2008-08-04 09:59:00,1.0288,1.029,1.0287,1.029,177200000.0
2008-08-04 10:00:00,1.029,1.0291,1.02885,1.02895,62300000.0
2008-08-04 10:01:00,1.0291,1.0292,1.029,1.02905,76000000.0
2008-08-04 10:02:00,1.02905,1.0291,1.02895,1.0291,33200000.0
2008-08-04 10:03:00,1.0291,1.0291,1.02885,1.0289,47400000.0
2008-08-04 10:04:00,1.02895,1.02915,1.02895,1.02915,34600000.0
2008-08-04 10:05:00,1.02905,1.0291,1.029,1.02905,76800000.0
2008-08-04 10:06:00,1.02905,1.0291,1.02905,1.02905,51700000.0
2008-08-04 10:07:00,1.02905,1.0291,1.029,1.029,65300000.0
2008-08-04 10:08:00,1.029,1.0291,1.029,1.0291,71000000.0
2008-08-04 10:09:00,1.0291,1.0292,1.02895,1.029,67600000.0
2008-08-04 10:10:00,1.029,1.0292,1.029,1.02905,62400000.0
2008-08-04 10:11:00,1.02905,1.0291,1.02905,1.0291,39900000.0
2008-08-04 10:12:00,1.02905,1.02905,1.02905,1.02905,12400000.0
2008-08-04 10:13:00,1.02905,1.0291,1.02905,1.0291,15900000.0
2008-08-04 10:14:00,1.0291,1.0292,1.0291,1.0291,34300000.0
2008-08-04 10:15:00,1.0291,1.0291,1.029,1.02905,91500000.0
2008-08-04 10:16:00,1.02905,1.0292,1.02905,1.0292,88400000.0
2008-08-04 10:17:00,1.0292,1.0292,1.029,1.0291,110800000.0
2008-08-04 10:18:00,1.0291,1.0293,1.02905,1.0292,125300000.0
2008-08-04 10:19:00,1.0292,1.0293,1.02905,1.0291,88500000.0
2008-08-04 10:20:00,1.0291,1.0291,1.029,1.0291,49000000.0
2008-08-04 10:21:00,1.0291,1.0293,1.0291,1.0293,29200000.0
2008-08-04 10:22:00,1.0293,1.0295,1.0292,1.0295,54900000.0
2008-08-04 10:23:00,1.0295,1.02955,1.02925,1.0293,90400000.0
2008-08-04 10:24:00,1.0293,1.0293,1.02915,1.0293,73900000.0
2008-08-04 10:25:00,1.02925,1.0295,1.02925,1.0295,66200000.0
2008-08-04 10:26:00,1.0295,1.0296,1.0293,1.0295,156200000.0
2008-08-04 10:27:00,1.0295,1.0296,1.0293,1.0294,137300000.0
2008-08-04 10:28:00,1.0294,1.0294,1.0293,1.0293,97600000.0
2008-08-04 10:29:00,1.0293,1.0293,1.0292,1.0292,123200000.0
2008-08-04 10:30:00,1.0292,1.0292,1.02915,1.02915,45400000.0
2008-08-04 10:31:00,1.02915,1.02915,1.0291,1.0291,33000000.0
2008-08-04 10:32:00,1.0291,1.0291,1.029,1.029,61500000.0
2008-08-04 10:33:00,1.029,1.029,1.029,1.029,21700000.0
2008-08-04 10:34:00,1.029,1.0291,1.029,1.0291,18200000.0
2008-08-04 10:35:00,1.0291,1.0291,1.02885,1.0289,50000000.0
2008-08-04 10:36:00,1.0289,1.0289,1.0288,1.02885,68800000.0
2008-08-04 10:37:00,1.02885,1.0289,1.02885,1.02885,24400000.0
2008-08-04 10:38:00,1.02845,1.02894,1.02845,1.02875,233800000.0
2008-08-04 10:39:00,1.02885,1.02885,1.0285,1.0285,121300000.0
2008-08-04 10:40:00,1.0285,1.0285,1.0285,1.0285,23500000.0
2008-08-04 10:41:00,1.0285,1.0285,1.02845,1.0285,122000000.0
2008-08-04 10:42:00,1.0285,1.0285,1.02845,1.0285,28800000.0
2008-08-04 10:43:00,1.0285,1.0285,1.0285,1.0285,29100000.0
2008-08-04 10:44:00,1.0285,1.0285,1.0285,1.0285,17700000.0
2008-08-04 10:45:00,1.0285,1.0286,1.0285,1.02855,5100000.0
2008-08-04 10:46:00,1.0285,1.02855,1.0285,1.0285,23100000.0
2008-08-04 10:47:00,1.0285,1.02855,1.0285,1.02855,19800000.0
2008-08-04 10:48:00,1.02855,1.02855,1.02855,1.02855,8200000.0
2008-08-04 10:49:00,1.02855,1.02865,1.02855,1.02865,36000000.0
2008-08-04 10:50:00,1.02865,1.02865,1.02865,1.02865,7400000.0
2008-08-04 10:51:00,1.02875,1.02875,1.0287,1.02875,53300000.0
2008-08-04 10:52:00,1.0288,1.029,1.0288,1.0289,211600000.0
2008-08-04 10:53:00,1.02895,1.0294,1.02895,1.02925,222500000.0
2008-08-04 10:54:00,1.02925,1.0294,1.0291,1.0293,157500000.0
2008-08-04 10:55:00,1.0293,1.0294,1.02905,1.0293,212800000.0
2008-08-04 10:56:00,1.0293,1.0293,1.02925,1.0293,36500000.0
2008-08-04 10:57:00,1.0293,1.0293,1.0293,1.0293,7500000.0
2008-08-04 10:58:00,1.0293,1.0294,1.02925,1.0293,165200000.0
2008-08-04 10:59:00,1.0293,1.0293,1.0292,1.0292,94700000.0
2008-08-04 11:00:00,1.0292,1.0292,1.029,1.029,73900000.0
2008-08-04 11:01:00,1.0291,1.0291,1.029,1.0291,20200000.0
2008-08-04 11:02:00,1.029,1.0291,1.02885,1.029,61900000.0
2008-08-04 11:03:00,1.02895,1.0292,1.02895,1.0291,48500000.0
2008-08-04 11:04:00,1.0291,1.0294,1.0291,1.0292,43800000.0
2008-08-04 11:05:00,1.0292,1.0293,1.02915,1.0292,84600000.0
2008-08-04 11:06:00,1.0293,1.0293,1.0293,1.0293,7000000.0
2008-08-04 11:07:00,1.0292,1.0295,1.0292,1.02925,41300000.0
2008-08-04 11:08:00,1.02925,1.0293,1.0292,1.0293,58400000.0
2008-08-04 11:09:00,1.0293,1.0293,1.0292,1.02925,25100000.0
2008-08-04 11:10:00,1.02925,1.02925,1.0291,1.02915,45800000.0
2008-08-04 11:11:00,1.0292,1.0292,1.02895,1.02895,64800000.0
2008-08-04 11:12:00,1.0291,1.0291,1.02895,1.02905,83600000.0
2008-08-04 11:13:00,1.0292,1.0292,1.0292,1.0292,2000000.0
2008-08-04 11:14:00,1.0292,1.0293,1.0291,1.0292,81500000.0
2008-08-04 11:15:00,1.0293,1.0293,1.0291,1.0291,62900000.0
2008-08-04 11:16:00,1.02915,1.0294,1.02915,1.0293,88000000.0
2008-08-04 11:17:00,1.0293,1.0293,1.0293,1.0293,26700000.0
2008-08-04 11:18:00,1.0293,1.0294,1.0293,1.0294,35200000.0
2008-08-04 11:19:00,1.0295,1.0295,1.0294,1.0294,37400000.0
2008-08-04 11:20:00,1.0294,1.0294,1.02935,1.0294,109600000.0
2008-08-04 11:21:00,1.02927,1.02948,1.02913,1.02947,178000000.0
2008-08-04 11:22:00,1.0294,1.0295,1.0292,1.0292,111500000.0
2008-08-04 11:23:00,1.0292,1.02925,1.0292,1.02925,46100000.0
2008-08-04 11:24:00,1.0292,1.0294,1.02915,1.0293,58700000.0
2008-08-04 11:25:00,1.0293,1.0293,1.0293,1.0293,5700000.0
2008-08-04 11:26:00,1.0293,1.0293,1.0293,1.0293,14100000.0
2008-08-04 11:27:00,1.0293,1.0293,1.0293,1.0293,2100000.0
2008-08-04 11:28:00,1.0293,1.0293,1.0293,1.0293,8400000.0
2008-08-04 11:29:00,1.02925,1.02925,1.02925,1.02925,9600000.0
2008-08-04 11:30:00,1.0293,1.0295,1.0293,1.02945,78500000.0
2008-08-04 11:31:00,1.0295,1.0295,1.02925,1.0295,106700000.0
2008-08-04 11:32:00,1.02945,1.02945,1.02945,1.02945,29400000.0
2008-08-04 11:33:00,1.0295,1.0296,1.0295,1.0295,53200000.0
2008-08-04 11:34:00,1.02945,1.02945,1.02945,1.02945,45700000.0
2008-08-04 11:35:00,1.0295,1.0296,1.0295,1.0296,32100000.0
2008-08-04 11:36:00,1.02955,1.0297,1.02955,1.0297,28800000.0
2008-08-04 11:37:00,1.0297,1.0298,1.02965,1.02965,64700000.0
2008-08-04 11:38:00,1.0298,1.0299,1.02965,1.02985,82900000.0
2008-08-04 11:39:00,1.02985,1.0302,1.0298,1.03005,274500000.0
2008-08-04 11:40:00,1.03005,1.0302,1.0298,1.03,224500000.0
2008-08-04 11:41:00,1.03,1.03,1.0296,1.0299,152200000.0
2008-08-04 11:42:00,1.02985,1.03,1.02975,1.0299,102600000.0
2008-08-04 11:43:00,1.0299,1.02995,1.0297,1.0299,154200000.0
2008-08-04 11:44:00,1.0298,1.02985,1.02955,1.0298,83100000.0
2008-08-04 11:45:00,1.0298,1.0298,1.0295,1.02965,163700000.0
2008-08-04 11:46:00,1.02965,1.02965,1.02965,1.02965,23700000.0
2008-08-04 11:47:00,1.02965,1.0298,1.0296,1.0298,94000000.0
2008-08-04 11:48:00,1.0298,1.03,1.0298,1.02995,118700000.0
2008-08-04 11:49:00,1.03,1.0302,1.02995,1.03015,171800000.0
2008-08-04 11:50:00,1.0301,1.0301,1.02995,1.0301,227800000.0
2008-08-04 11:51:00,1.03015,1.0304,1.0301,1.0301,288200000.0
2008-08-04 11:52:00,1.0301,1.0302,1.03005,1.0301,241700000.0
2008-08-04 11:53:00,1.0301,1.03015,1.03005,1.0301,82500000.0
2008-08-04 11:54:00,1.0301,1.0302,1.03005,1.0301,138400000.0
2008-08-04 11:55:00,1.0301,1.03025,1.03,1.03015,156400000.0
2008-08-04 11:56:00,1.0301,1.0302,1.0301,1.0302,114400000.0
2008-08-04 11:57:00,1.0302,1.0302,1.0297,1.02985,202600000.0
2008-08-04 11:58:00,1.02985,1.02985,1.0298,1.02985,94600000.0
2008-08-04 11:59:00,1.0299,1.0302,1.02985,1.03005,88100000.0
2008-08-04 12:00:00,1.03005,1.03005,1.02975,1.02975,63500000.0
2008-08-04 12:01:00,1.02975,1.02975,1.0293,1.0293,71100000.0
2008-08-04 12:02:00,1.0295,1.0295,1.0291,1.02915,109600000.0
2008-08-04 12:03:00,1.02915,1.0293,1.02905,1.0293,155700000.0
2008-08-04 12:04:00,1.0293,1.0299,1.02925,1.0296,90900000.0
2008-08-04 12:05:00,1.0295,1.02965,1.0295,1.02955,51100000.0
2008-08-04 12:06:00,1.02955,1.02955,1.02915,1.02915,136100000.0
2008-08-04 12:07:00,1.0292,1.0293,1.0291,1.02915,120300000.0
2008-08-04 12:08:00,1.0291,1.0291,1.02905,1.02905,53900000.0
2008-08-04 12:09:00,1.02905,1.0291,1.02905,1.0291,13800000.0
2008-08-04 12:10:00,1.0291,1.0292,1.0291,1.02915,34900000.0
2008-08-04 12:11:00,1.02915,1.02915,1.02915,1.02915,2100000.0
2008-08-04 12:12:00,1.0293,1.0294,1.0292,1.02935,44900000.0
2008-08-04 12:13:00,1.0295,1.0297,1.02935,1.02935,172400000.0
2008-08-04 12:14:00,1.02935,1.0296,1.02935,1.02945,171400000.0
2008-08-04 12:15:00,1.0295,1.0295,1.0293,1.0294,70100000.0
2008-08-04 12:16:00,1.0295,1.0297,1.0294,1.0296,251000000.0
2008-08-04 12:17:00,1.0296,1.0297,1.0296,1.0297,76200000.0
2008-08-04 12:18:00,1.0297,1.0297,1.0296,1.02965,28400000.0
2008-08-04 12:19:00,1.02965,1.0298,1.0294,1.0294,94200000.0
2008-08-04 12:20:00,1.0294,1.0294,1.0291,1.02915,87700000.0
2008-08-04 12:21:00,1.0291,1.0293,1.0291,1.0293,23000000.0
2008-08-04 12:22:00,1.0292,1.02965,1.0292,1.0295,158200000.0
2008-08-04 12:23:00,1.0295,1.0295,1.0294,1.0294,89700000.0
2008-08-04 12:24:00,1.0294,1.0296,1.0294,1.02955,57500000.0
2008-08-04 12:25:00,1.02955,1.0298,1.0294,1.0297,228600000.0
2008-08-04 12:26:00,1.02975,1.0299,1.0297,1.02975,72100000.0
2008-08-04 12:27:00,1.02975,1.02985,1.02975,1.0298,59900000.0
2008-08-04 12:28:00,1.0298,1.0298,1.0298,1.0298,21600000.0
2008-08-04 12:29:00,1.02985,1.02985,1.02985,1.02985,32300000.0
2008-08-04 12:30:00,1.0299,1.0301,1.0298,1.0301,166200000.0
2008-08-04 12:31:00,1.03025,1.0303,1.0301,1.03025,203700001.0
2008-08-04 12:32:00,1.0303,1.0303,1.03,1.03025,155600000.0
2008-08-04 12:33:00,1.0302,1.0303,1.03015,1.03015,106800000.0
2008-08-04 12:34:00,1.03015,1.0302,1.03005,1.0302,151900000.0
2008-08-04 12:35:00,1.0302,1.0302,1.03005,1.0301,31800000.0
2008-08-04 12:36:00,1.0302,1.0302,1.0301,1.03015,44200000.0
2008-08-04 12:37:00,1.03015,1.0302,1.03015,1.03015,56700000.0
2008-08-04 12:38:00,1.03015,1.0303,1.03015,1.03015,15000000.0
2008-08-04 12:39:00,1.03015,1.0303,1.03015,1.0302,40100000.0
2008-08-04 12:40:00,1.0301,1.0304,1.0301,1.0303,218400000.0
2008-08-04 12:41:00,1.0303,1.0304,1.0301,1.0301,155100000.0
2008-08-04 12:42:00,1.0301,1.0304,1.0301,1.0301,137200000.0
2008-08-04 12:43:00,1.03005,1.0301,1.02955,1.0297,214900000.0
2008-08-04 12:44:00,1.0296,1.03,1.02905,1.03,285600000.0
2008-08-04 12:45:00,1.03,1.03045,1.02975,1.02975,365000000.0
2008-08-04 12:46:00,1.02975,1.0298,1.02955,1.02965,158100000.0
2008-08-04 12:47:00,1.02965,1.0302,1.02965,1.03015,259100000.0
2008-08-04 12:48:00,1.0302,1.0303,1.03,1.0303,228699999.0
2008-08-04 12:49:00,1.0303,1.0303,1.03005,1.0303,165800000.0
2008-08-04 12:50:00,1.03035,1.03035,1.0302,1.0303,225400000.0
2008-08-04 12:51:00,1.0303,1.0303,1.0302,1.0303,10400000.0
2008-08-04 12:52:00,1.0303,1.0303,1.0302,1.0302,3400000.0
2008-08-04 12:53:00,1.0303,1.0303,1.0302,1.0303,168800000.0
2008-08-04 12:54:00,1.0303,1.0304,1.03025,1.0303,159900000.0
2008-08-04 12:55:00,1.0303,1.03055,1.0303,1.0305,292400000.0
2008-08-04 12:56:00,1.0305,1.0306,1.0304,1.0306,174300001.0
2008-08-04 12:57:00,1.0306,1.0308,1.03055,1.0306,326100000.0
2008-08-04 12:58:00,1.03055,1.03055,1.0304,1.0304,94300000.0
2008-08-04 12:59:00,1.03045,1.0307,1.0304,1.03065,134900000.0
2008-08-04 13:00:00,1.03065,1.03065,1.03045,1.0305,103200000.0
2008-08-04 13:01:00,1.03055,1.0306,1.03025,1.03045,214800000.0
2008-08-04 13:02:00,1.03045,1.03045,1.0301,1.03025,169867500.0
2008-08-04 13:03:00,1.03025,1.0308,1.03025,1.03065,258500000.0
2008-08-04 13:04:00,1.03065,1.0308,1.03065,1.03065,77400000.0
2008-08-04 13:05:00,1.03065,1.0307,1.03055,1.03055,61900000.0
2008-08-04 13:06:00,1.03055,1.0306,1.03035,1.0305,106900000.0
2008-08-04 13:07:00,1.0305,1.0305,1.03025,1.0304,140400000.0
2008-08-04 13:08:00,1.0306,1.0307,1.0305,1.0307,138400000.0
2008-08-04 13:09:00,1.0307,1.0307,1.0302,1.0302,158700000.0
2008-08-04 13:10:00,1.0302,1.0305,1.0302,1.0303,178500000.0
2008-08-04 13:11:00,1.0303,1.0303,1.0302,1.0303,33500000.0
2008-08-04 13:12:00,1.03035,1.0306,1.0302,1.0305,204400000.0
2008-08-04 13:13:00,1.0305,1.0308,1.0305,1.0307,178200000.0
2008-08-04 13:14:00,1.0307,1.03075,1.0305,1.03055,222900000.0
2008-08-04 13:15:00,1.0306,1.03065,1.03055,1.0306,69700000.0
2008-08-04 13:16:00,1.0306,1.03065,1.03025,1.03055,81300000.0
2008-08-04 13:17:00,1.03045,1.03045,1.0303,1.0303,115000000.0
2008-08-04 13:18:00,1.03025,1.0304,1.0302,1.0302,227100000.0
2008-08-04 13:19:00,1.0302,1.0303,1.0302,1.03025,112200000.0
2008-08-04 13:20:00,1.03025,1.0303,1.0302,1.0303,59000000.0
2008-08-04 13:21:00,1.0303,1.0304,1.0303,1.0304,66800000.0
2008-08-04 13:22:00,1.0304,1.0305,1.03035,1.0304,104600000.0
2008-08-04 13:23:00,1.0304,1.0304,1.0302,1.03025,151100000.0
2008-08-04 13:24:00,1.03025,1.0304,1.02985,1.0299,296900000.0
2008-08-04 13:25:00,1.0299,1.0301,1.0298,1.0301,147400000.0
2008-08-04 13:26:00,1.0301,1.0301,1.02995,1.03,91100000.0
2008-08-04 13:27:00,1.03,1.0301,1.0299,1.03005,85400000.0
2008-08-04 13:28:00,1.03005,1.0301,1.03,1.0301,58800000.0
2008-08-04 13:29:00,1.0301,1.0303,1.0301,1.0302,127800000.0
2008-08-04 13:30:00,1.0302,1.0304,1.0302,1.0304,89700000.0
2008-08-04 13:31:00,1.0304,1.0304,1.0301,1.0301,156700000.0
2008-08-04 13:32:00,1.0302,1.0302,1.0301,1.0301,111100000.0
2008-08-04 13:33:00,1.0301,1.0301,1.0301,1.0301,21400000.0
2008-08-04 13:34:00,1.0301,1.0303,1.0301,1.03015,100300000.0
2008-08-04 13:35:00,1.03015,1.0303,1.03,1.03,45700000.0
2008-08-04 13:36:00,1.02995,1.0302,1.02995,1.03015,127600000.0
2008-08-04 13:37:00,1.03015,1.0303,1.03,1.0302,84100000.0
2008-08-04 13:38:00,1.0302,1.0303,1.03005,1.0302,163700000.0
2008-08-04 13:39:00,1.0302,1.0302,1.03015,1.03015,31700000.0
2008-08-04 13:40:00,1.0302,1.0303,1.0301,1.0302,90100000.0
2008-08-04 13:41:00,1.0302,1.0302,1.0301,1.0302,15100000.0
2008-08-04 13:42:00,1.0302,1.0303,1.0301,1.0301,72700000.0
2008-08-04 13:43:00,1.0301,1.0301,1.0301,1.0301,135800000.0
2008-08-04 13:44:00,1.0301,1.0303,1.03005,1.0302,198800000.0
2008-08-04 13:45:00,1.03005,1.0302,1.03005,1.0302,33500000.0
2008-08-04 13:46:00,1.0302,1.0302,1.0301,1.0301,126400000.0
2008-08-04 13:47:00,1.0301,1.0303,1.03,1.03005,48800000.0
2008-08-04 13:48:00,1.03005,1.03005,1.02915,1.02985,321399999.0
2008-08-04 13:49:00,1.02985,1.03015,1.0298,1.0301,98500000.0
2008-08-04 13:50:00,1.02957,1.03004,1.02938,1.0299,154600000.0
2008-08-04 13:51:00,1.03015,1.0303,1.0301,1.0301,127900000.0
2008-08-04 13:52:00,1.0301,1.0301,1.0299,1.0299,54700000.0
2008-08-04 13:53:00,1.02985,1.03,1.0298,1.0298,95500000.0
2008-08-04 13:54:00,1.0298,1.0298,1.0298,1.0298,67700000.0
2008-08-04 13:55:00,1.02995,1.02995,1.02985,1.02985,60200000.0
2008-08-04 13:56:00,1.0299,1.0299,1.02985,1.0299,62600000.0
2008-08-04 13:57:00,1.0299,1.03005,1.0292,1.0292,358000197.0
2008-08-04 13:58:00,1.02925,1.0294,1.02895,1.02895,286900000.0
2008-08-04 13:59:00,1.02895,1.02945,1.02895,1.02945,186300000.0
2008-08-04 14:00:00,1.0295,1.0295,1.0293,1.0293,52900000.0
2008-08-04 14:01:00,1.0293,1.0297,1.0293,1.0296,34200000.0
2008-08-04 14:02:00,1.0295,1.0297,1.0294,1.0294,68300000.0
2008-08-04 14:03:00,1.0293,1.0298,1.02925,1.0297,107500000.0
2008-08-04 14:04:00,1.0297,1.03,1.0297,1.0299,209200000.0
2008-08-04 14:05:00,1.0297,1.0299,1.0297,1.0298,18200000.0
2008-08-04 14:06:00,1.0299,1.0299,1.02955,1.02955,108900000.0
2008-08-04 14:07:00,1.02955,1.0298,1.0295,1.0298,83500000.0
2008-08-04 14:08:00,1.0298,1.0298,1.02965,1.0298,41900000.0
2008-08-04 14:09:00,1.0298,1.0298,1.02975,1.0298,32200000.0
2008-08-04 14:10:00,1.0298,1.0299,1.0297,1.0298,49500000.0
2008-08-04 14:11:00,1.02975,1.0299,1.02975,1.0299,6200000.0
2008-08-04 14:12:00,1.0298,1.03,1.0298,1.03,35500000.0
2008-08-04 14:13:00,1.03,1.03,1.02975,1.02985,16300000.0
2008-08-04 14:14:00,1.02995,1.0301,1.0299,1.0301,119300000.0
2008-08-04 14:15:00,1.0301,1.0302,1.02995,1.0302,140500000.0
2008-08-04 14:16:00,1.0302,1.0304,1.03015,1.0302,126800000.0
2008-08-04 14:17:00,1.0303,1.0303,1.03015,1.0303,43906750.0
2008-08-04 14:18:00,1.0302,1.0304,1.0302,1.0303,41100000.0
2008-08-04 14:19:00,1.0303,1.0304,1.03015,1.0303,236100000.0
2008-08-04 14:20:00,1.0303,1.0304,1.03,1.03,237700000.0
2008-08-04 14:21:00,1.03,1.0304,1.03,1.03025,244100000.0
2008-08-04 14:22:00,1.03025,1.0304,1.0298,1.0298,152800000.0
2008-08-04 14:23:00,1.0298,1.0299,1.0295,1.0295,237900000.0
2008-08-04 14:24:00,1.0295,1.0295,1.0295,1.0295,56900000.0
2008-08-04 14:25:00,1.0295,1.0301,1.0295,1.03,264100000.0
2008-08-04 14:26:00,1.0301,1.0302,1.03,1.0301,76800000.0
2008-08-04 14:27:00,1.0301,1.0304,1.0301,1.03035,71100000.0
2008-08-04 14:28:00,1.03035,1.0304,1.03025,1.0303,68100000.0
2008-08-04 14:29:00,1.03025,1.0304,1.02975,1.03,147005000.0
2008-08-04 14:30:00,1.03,1.0302,1.03,1.0301,149400000.0
2008-08-04 14:31:00,1.0301,1.0306,1.0301,1.0305,331000000.0
2008-08-04 14:32:00,1.0305,1.0307,1.0305,1.0306,528699999.0
2008-08-04 14:33:00,1.0306,1.0306,1.0303,1.0304,234100000.0
2008-08-04 14:34:00,1.03045,1.0306,1.0304,1.0305,112500000.0
2008-08-04 14:35:00,1.0305,1.0305,1.0303,1.03035,118500000.0
2008-08-04 14:36:00,1.03035,1.03035,1.0301,1.03025,95700000.0
2008-08-04 14:37:00,1.03025,1.03025,1.03,1.03025,121200000.0
2008-08-04 14:38:00,1.03025,1.0303,1.03015,1.0303,78600000.0
2008-08-04 14:39:00,1.0302,1.0303,1.03015,1.0302,123800000.0
2008-08-04 14:40:00,1.0302,1.0304,1.0302,1.03025,121700000.0
2008-08-04 14:41:00,1.03025,1.03025,1.03025,1.03025,10400000.0
2008-08-04 14:42:00,1.03025,1.03025,1.0302,1.0302,45400000.0
2008-08-04 14:43:00,1.0302,1.0302,1.0301,1.0301,184500000.0
2008-08-04 14:44:00,1.03015,1.03015,1.0301,1.0301,158000000.0
2008-08-04 14:45:00,1.0301,1.0301,1.0295,1.02985,233700000.0
2008-08-04 14:46:00,1.0299,1.0299,1.02975,1.0298,55400000.0
2008-08-04 14:47:00,1.02975,1.0298,1.0296,1.02975,338000000.0
2008-08-04 14:48:00,1.02975,1.0298,1.0297,1.02975,158500000.0
2008-08-04 14:49:00,1.02975,1.0298,1.02945,1.02975,333500000.0
2008-08-04 14:50:00,1.0298,1.03,1.0297,1.03,193400000.0
2008-08-04 14:51:00,1.03,1.0302,1.02985,1.0299,105206750.0
2008-08-04 14:52:00,1.02985,1.0302,1.02985,1.03,147100000.0
2008-08-04 14:53:00,1.03,1.0301,1.03,1.03,98500000.0
2008-08-04 14:54:00,1.0301,1.0302,1.0301,1.0301,15600000.0
2008-08-04 14:55:00,1.0301,1.0302,1.03,1.0302,29900000.0
2008-08-04 14:56:00,1.0302,1.0302,1.0302,1.0302,6000000.0
2008-08-04 14:57:00,1.03005,1.03005,1.03005,1.03005,10800000.0
2008-08-04 14:58:00,1.03005,1.0302,1.03,1.0302,54513500.0
2008-08-04 14:59:00,1.0302,1.0302,1.03005,1.0301,13600000.0
2008-08-04 15:00:00,1.0302,1.0302,1.02995,1.0302,142700000.0
2008-08-04 15:01:00,1.0301,1.0304,1.03005,1.0304,38600000.0
2008-08-04 15:02:00,1.0304,1.0304,1.03025,1.03025,129954000.0
2008-08-04 15:03:00,1.03025,1.0304,1.0302,1.0303,74900000.0
2008-08-04 15:04:00,1.03025,1.0304,1.03025,1.03025,30913500.0
2008-08-04 15:05:00,1.03025,1.03025,1.03015,1.0302,89900000.0
2008-08-04 15:06:00,1.0301,1.0304,1.0301,1.03025,60500000.0
2008-08-04 15:07:00,1.03025,1.0303,1.0302,1.03025,65500000.0
2008-08-04 15:08:00,1.03025,1.0304,1.0302,1.03025,82900000.0
2008-08-04 15:09:00,1.0304,1.0304,1.0302,1.03025,143900000.0
2008-08-04 15:10:00,1.0303,1.0304,1.0303,1.0304,74900000.0
2008-08-04 15:11:00,1.0304,1.0305,1.0303,1.0304,146500000.0
2008-08-04 15:12:00,1.0304,1.0304,1.03035,1.03035,37900000.0
2008-08-04 15:13:00,1.03035,1.03035,1.0303,1.03035,35400000.0
2008-08-04 15:14:00,1.03035,1.0305,1.03035,1.0304,48300000.0
2008-08-04 15:15:00,1.0306,1.0306,1.0304,1.0306,47300000.0
2008-08-04 15:16:00,1.0306,1.0307,1.03045,1.0306,51300000.0
2008-08-04 15:17:00,1.03055,1.0307,1.0305,1.0305,149100000.0
2008-08-04 15:18:00,1.0306,1.0306,1.03025,1.03025,131400000.0
2008-08-04 15:19:00,1.03025,1.03025,1.03015,1.03015,70700000.0
2008-08-04 15:20:00,1.03015,1.03025,1.03015,1.03025,58200000.0
2008-08-04 15:21:00,1.03025,1.03025,1.02995,1.02995,98500000.0
2008-08-04 15:22:00,1.02995,1.0302,1.02995,1.0302,139800000.0
2008-08-04 15:23:00,1.02988,1.03017,1.02965,1.03017,180900000.0
2008-08-04 15:24:00,1.03,1.0302,1.03,1.0301,74913500.0
2008-08-04 15:25:00,1.0302,1.0302,1.0301,1.0301,39200000.0
2008-08-04 15:26:00,1.0301,1.0301,1.03,1.03,51200000.0
2008-08-04 15:27:00,1.03,1.0301,1.0297,1.0297,318300000.0
2008-08-04 15:28:00,1.02975,1.0301,1.02955,1.02975,384000000.0
2008-08-04 15:29:00,1.0297,1.0297,1.02955,1.0296,82506750.0
2008-08-04 15:30:00,1.0296,1.0301,1.0295,1.03005,124400000.0
2008-08-04 15:31:00,1.03,1.0301,1.0297,1.02975,116506750.0
2008-08-04 15:32:00,1.02975,1.0298,1.02955,1.0298,101200000.0
2008-08-04 15:33:00,1.0298,1.0298,1.02965,1.02975,53200000.0
2008-08-04 15:34:00,1.0298,1.0298,1.0297,1.0297,38400000.0
2008-08-04 15:35:00,1.02965,1.03,1.02965,1.0298,158900000.0
2008-08-04 15:36:00,1.02975,1.0298,1.0297,1.0298,92400000.0
2008-08-04 15:37:00,1.0298,1.0299,1.02975,1.02985,44900000.0
2008-08-04 15:38:00,1.02985,1.0302,1.02985,1.02995,128000000.0
2008-08-04 15:39:00,1.03,1.0301,1.02955,1.0296,167800000.0
2008-08-04 15:40:00,1.02955,1.0298,1.02955,1.02975,82400000.0
2008-08-04 15:41:00,1.02975,1.0299,1.0296,1.0296,245600000.0
2008-08-04 15:42:00,1.0296,1.0299,1.02955,1.0298,183700000.0
2008-08-04 15:43:00,1.0298,1.0303,1.02965,1.0302,206800000.0
2008-08-04 15:44:00,1.0302,1.0302,1.02985,1.0302,93300000.0
2008-08-04 15:45:00,1.0302,1.0302,1.02965,1.0299,154313500.0
2008-08-04 15:46:00,1.0299,1.0299,1.0295,1.0295,113600000.0
2008-08-04 15:47:00,1.0295,1.0295,1.02915,1.0292,240900000.0
2008-08-04 15:48:00,1.02915,1.0294,1.02905,1.0293,101700000.0
2008-08-04 15:49:00,1.0294,1.0294,1.02925,1.0293,34900000.0
2008-08-04 15:50:00,1.0293,1.0294,1.0293,1.0293,59700000.0
2008-08-04 15:51:00,1.0293,1.0296,1.02925,1.0296,124200000.0
2008-08-04 15:52:00,1.02955,1.0298,1.02955,1.0296,319500000.0
2008-08-04 15:53:00,1.0296,1.0296,1.02945,1.0295,126400000.0
2008-08-04 15:54:00,1.02945,1.0295,1.0292,1.0294,187200000.0
2008-08-04 15:55:00,1.0294,1.0295,1.02925,1.0293,166900000.0
2008-08-04 15:56:00,1.02935,1.02955,1.0293,1.0293,195300000.0
2008-08-04 15:57:00,1.0293,1.0295,1.0293,1.0295,150800000.0
2008-08-04 15:58:00,1.0295,1.0296,1.02935,1.0296,156900000.0
2008-08-04 15:59:00,1.0296,1.0302,1.0296,1.0301,79800000.0
2008-08-04 16:00:00,1.0302,1.0302,1.02965,1.0299,158500000.0
2008-08-04 16:01:00,1.0299,1.03,1.02965,1.0297,176400000.0
2008-08-04 16:02:00,1.0297,1.02975,1.0296,1.02975,146800000.0
2008-08-04 16:03:00,1.02985,1.0301,1.02985,1.02985,118100000.0
2008-08-04 16:04:00,1.02985,1.0299,1.02985,1.0299,76400000.0
2008-08-04 16:05:00,1.0299,1.0302,1.0298,1.02995,237700000.0
2008-08-04 16:06:00,1.03,1.0301,1.0298,1.0298,131600000.0
2008-08-04 16:07:00,1.0298,1.0299,1.0298,1.0299,65700000.0
2008-08-04 16:08:00,1.0299,1.0299,1.0299,1.0299,18800000.0
2008-08-04 16:09:00,1.03,1.0301,1.03,1.03,63800000.0
2008-08-04 16:10:00,1.0301,1.0301,1.0298,1.0298,72100000.0
2008-08-04 16:11:00,1.0298,1.0299,1.0298,1.0299,15900000.0
2008-08-04 16:12:00,1.02975,1.02975,1.0292,1.0295,217100000.0
2008-08-04 16:13:00,1.0295,1.0295,1.0295,1.0295,43600000.0
2008-08-04 16:14:00,1.0295,1.0296,1.0289,1.029,205100000.0
2008-08-04 16:15:00,1.02895,1.02925,1.0286,1.0287,302200000.0
2008-08-04 16:16:00,1.0287,1.0293,1.0287,1.0291,283700000.0
2008-08-04 16:17:00,1.0291,1.0293,1.029,1.029,102100000.0
2008-08-04 16:18:00,1.029,1.029,1.0287,1.0287,128500000.0
2008-08-04 16:19:00,1.0287,1.0288,1.0287,1.0287,150600000.0
2008-08-04 16:20:00,1.0287,1.0288,1.0283,1.0283,186500000.0
2008-08-04 16:21:00,1.02825,1.0285,1.02825,1.0285,95100000.0
2008-08-04 16:22:00,1.0285,1.0286,1.0283,1.0284,138700000.0
2008-08-04 16:23:00,1.0283,1.0285,1.0283,1.0284,219000000.0
2008-08-04 16:24:00,1.0285,1.0285,1.0284,1.0284,49800000.0
2008-08-04 16:25:00,1.0285,1.0288,1.0284,1.0287,184506750.0
2008-08-04 16:26:00,1.0286,1.0287,1.0285,1.0286,98700000.0
2008-08-04 16:27:00,1.0286,1.0291,1.0286,1.0291,239700000.0
2008-08-04 16:28:00,1.0291,1.0293,1.02895,1.0293,113800000.0
2008-08-04 16:29:00,1.0293,1.0297,1.0292,1.0297,142800000.0
2008-08-04 16:30:00,1.0297,1.0297,1.0289,1.029,155800000.0
2008-08-04 16:31:00,1.02905,1.0291,1.029,1.029,44500000.0
2008-08-04 16:32:00,1.029,1.0293,1.029,1.0292,207700000.0
2008-08-04 16:33:00,1.0292,1.02955,1.0292,1.0294,174400000.0
2008-08-04 16:34:00,1.0294,1.0295,1.0294,1.0295,62900000.0
2008-08-04 16:35:00,1.0295,1.0295,1.0294,1.0294,156100000.0
2008-08-04 16:36:00,1.0294,1.0294,1.0294,1.0294,23400000.0
2008-08-04 16:37:00,1.0294,1.0297,1.0294,1.0297,119400000.0
2008-08-04 16:38:00,1.0297,1.0299,1.0297,1.0298,122200000.0
2008-08-04 16:39:00,1.0298,1.0298,1.02975,1.02975,32900000.0
2008-08-04 16:40:00,1.0298,1.0298,1.0295,1.0295,71100000.0
2008-08-04 16:41:00,1.0296,1.0297,1.02955,1.02955,191200000.0
2008-08-04 16:42:00,1.02955,1.0296,1.02945,1.02955,48000000.0
2008-08-04 16:43:00,1.02955,1.0298,1.02955,1.0298,130100000.0
2008-08-04 16:44:00,1.0297,1.0297,1.02945,1.02945,91500000.0
2008-08-04 16:45:00,1.0295,1.0296,1.0294,1.0296,54500000.0
2008-08-04 16:46:00,1.0296,1.02995,1.0296,1.02995,139100000.0
2008-08-04 16:47:00,1.03,1.0303,1.03,1.0301,123300000.0
2008-08-04 16:48:00,1.0301,1.0301,1.0297,1.0297,90200000.0
2008-08-04 16:49:00,1.0298,1.03,1.02955,1.0296,264900000.0
2008-08-04 16:50:00,1.0296,1.0302,1.0296,1.03,282500000.0
2008-08-04 16:51:00,1.03,1.0301,1.0299,1.0301,104800000.0
2008-08-04 16:52:00,1.0301,1.0305,1.0301,1.0305,151300000.0
2008-08-04 16:53:00,1.0305,1.0307,1.0304,1.0304,561700000.0
2008-08-04 16:54:00,1.0304,1.0307,1.0304,1.0307,208800000.0
2008-08-04 16:55:00,1.0307,1.0307,1.03045,1.03045,78500000.0
2008-08-04 16:56:00,1.0306,1.0307,1.03045,1.0307,240000000.0
2008-08-04 16:57:00,1.0307,1.0309,1.0306,1.0309,355800001.0
2008-08-04 16:58:00,1.0309,1.0314,1.0309,1.0312,354600000.0
2008-08-04 16:59:00,1.0312,1.0315,1.03115,1.0315,546199998.0
2008-08-04 17:00:00,1.0316,1.0318,1.0314,1.0315,217600000.0
2008-08-04 17:01:00,1.0315,1.0316,1.0313,1.0314,174100000.0
2008-08-04 17:02:00,1.0314,1.0315,1.0312,1.0312,401700000.0
2008-08-04 17:03:00,1.0312,1.0314,1.0312,1.0313,415600000.0
2008-08-04 17:04:00,1.0313,1.0315,1.0313,1.0313,130100000.0
2008-08-04 17:05:00,1.0313,1.0314,1.0313,1.0313,121000000.0
2008-08-04 17:06:00,1.0313,1.0313,1.0311,1.03115,169100000.0
2008-08-04 17:07:00,1.03115,1.0312,1.0311,1.0311,125100000.0
2008-08-04 17:08:00,1.0311,1.0311,1.0308,1.0309,149200000.0
2008-08-04 17:09:00,1.0309,1.0312,1.0309,1.0312,71500000.0
2008-08-04 17:10:00,1.0311,1.03115,1.0309,1.0309,256800000.0
2008-08-04 17:11:00,1.0309,1.0313,1.0309,1.0311,206800000.0
2008-08-04 17:12:00,1.0311,1.0313,1.0309,1.0313,229800000.0
2008-08-04 17:13:00,1.0313,1.0314,1.0313,1.0313,161000000.0
2008-08-04 17:14:00,1.0313,1.0315,1.03125,1.03125,279700000.0
2008-08-04 17:15:00,1.0314,1.0314,1.03125,1.0313,224700000.0
2008-08-04 17:16:00,1.0313,1.0315,1.03125,1.0315,186900000.0
2008-08-04 17:17:00,1.0315,1.0317,1.0314,1.0315,529999999.0
2008-08-04 17:18:00,1.0315,1.0317,1.03145,1.03155,273300000.0
2008-08-04 17:19:00,1.03155,1.0317,1.03155,1.0316,317800000.0
2008-08-04 17:20:00,1.0316,1.0318,1.0316,1.0317,446000001.0
2008-08-04 17:21:00,1.0317,1.0319,1.0317,1.0318,93600000.0
2008-08-04 17:22:00,1.0318,1.032,1.0318,1.0319,363300000.0
2008-08-04 17:23:00,1.0319,1.0324,1.0318,1.0322,598800003.0
2008-08-04 17:24:00,1.0322,1.0325,1.0321,1.0321,374300000.0
2008-08-04 17:25:00,1.0323,1.0324,1.0321,1.0321,388300001.0
2008-08-04 17:26:00,1.0321,1.0321,1.03185,1.0319,291700000.0
2008-08-04 17:27:00,1.0319,1.0322,1.0319,1.032,243799998.0
2008-08-04 17:28:00,1.0322,1.0322,1.032,1.0321,160300000.0
2008-08-04 17:29:00,1.0322,1.0323,1.032,1.032,183200000.0
2008-08-04 17:30:00,1.032,1.0322,1.0319,1.0321,549600000.0
2008-08-04 17:31:00,1.0321,1.0323,1.0321,1.0323,104900000.0
2008-08-04 17:32:00,1.0325,1.0332,1.0324,1.03315,493200000.0
2008-08-04 17:33:00,1.03315,1.0344,1.0331,1.0343,532200000.0
2008-08-04 17:34:00,1.0343,1.0364,1.0343,1.0354,638600001.0
2008-08-04 17:35:00,1.0354,1.0357,1.03505,1.0351,570500000.0
2008-08-04 17:36:00,1.0352,1.0357,1.0351,1.03535,667600001.0
2008-08-04 17:37:00,1.0353,1.0355,1.0347,1.03495,567900001.0
2008-08-04 17:38:00,1.03495,1.0352,1.03475,1.03485,501400000.0
2008-08-04 17:39:00,1.03485,1.035,1.0347,1.035,238800000.0
2008-08-04 17:40:00,1.035,1.0357,1.0349,1.03515,319300000.0
2008-08-04 17:41:00,1.0351,1.0353,1.0348,1.03495,334500000.0
2008-08-04 17:42:00,1.035,1.0353,1.03475,1.03485,347800000.0
2008-08-04 17:43:00,1.0349,1.03515,1.0347,1.03475,364900000.0
2008-08-04 17:44:00,1.03475,1.0352,1.0347,1.035,484999999.0
2008-08-04 17:45:00,1.03505,1.0356,1.03505,1.0355,331300000.0
2008-08-04 17:46:00,1.0354,1.0359,1.03525,1.0357,517600000.0
2008-08-04 17:47:00,1.0357,1.0359,1.0354,1.0355,270500000.0
2008-08-04 17:48:00,1.0355,1.0358,1.0354,1.0355,255200000.0
2008-08-04 17:49:00,1.03545,1.0356,1.0352,1.0355,275200000.0
2008-08-04 17:50:00,1.0355,1.0359,1.0353,1.0355,384100000.0
2008-08-04 17:51:00,1.03535,1.0357,1.0353,1.0356,210500000.0
2008-08-04 17:52:00,1.0356,1.0358,1.0356,1.0356,384000000.0
2008-08-04 17:53:00,1.0356,1.0358,1.0355,1.0356,231699999.0
2008-08-04 17:54:00,1.0356,1.0356,1.0354,1.0354,203600000.0
2008-08-04 17:55:00,1.0354,1.0359,1.0354,1.0358,270200000.0
2008-08-04 17:56:00,1.0358,1.0358,1.0356,1.0357,340900000.0
2008-08-04 17:57:00,1.0357,1.0363,1.0357,1.0359,590000000.0
2008-08-04 17:58:00,1.0358,1.036,1.0355,1.0358,348600000.0
2008-08-04 17:59:00,1.0356,1.0358,1.0355,1.0356,257000000.0
2008-08-04 18:00:00,1.0356,1.0357,1.0355,1.0355,242700000.0
2008-08-04 18:01:00,1.0355,1.0356,1.0354,1.0355,123800000.0
2008-08-04 18:02:00,1.0355,1.0355,1.0353,1.0355,136600000.0
2008-08-04 18:03:00,1.0355,1.0356,1.0354,1.0356,61500000.0
2008-08-04 18:04:00,1.0356,1.0356,1.0353,1.0353,153500000.0
2008-08-04 18:05:00,1.0353,1.0353,1.03515,1.03515,162200000.0
2008-08-04 18:06:00,1.0351,1.0355,1.0351,1.0355,88100000.0
2008-08-04 18:07:00,1.0354,1.0357,1.0354,1.03545,88800000.0
2008-08-04 18:08:00,1.03545,1.0355,1.0354,1.03545,106300000.0
2008-08-04 18:09:00,1.0354,1.0355,1.0353,1.0353,89800000.0
2008-08-04 18:10:00,1.0353,1.0355,1.0353,1.0355,77300000.0
2008-08-04 18:11:00,1.0355,1.0355,1.03525,1.0353,263500000.0
2008-08-04 18:12:00,1.0353,1.0355,1.0353,1.0355,111200000.0
2008-08-04 18:13:00,1.0355,1.0356,1.0352,1.03525,142600000.0
2008-08-04 18:14:00,1.0353,1.0355,1.0353,1.0355,151800000.0
2008-08-04 18:15:00,1.0355,1.0356,1.03545,1.03545,121500000.0
2008-08-04 18:16:00,1.0354,1.0355,1.0353,1.0354,93700000.0
2008-08-04 18:17:00,1.0354,1.0356,1.0353,1.0356,139400000.0
2008-08-04 18:18:00,1.0356,1.0356,1.0354,1.0356,317800000.0
2008-08-04 18:19:00,1.0356,1.0356,1.0355,1.0355,97500000.0
2008-08-04 18:20:00,1.0355,1.0356,1.03545,1.0355,77700000.0
2008-08-04 18:21:00,1.03555,1.0357,1.03555,1.0356,142300000.0
2008-08-04 18:22:00,1.0356,1.0357,1.03555,1.0357,107600000.0
2008-08-04 18:23:00,1.0357,1.03605,1.0356,1.03605,228800000.0
2008-08-04 18:24:00,1.03605,1.03605,1.0356,1.03565,164500000.0
2008-08-04 18:25:00,1.03565,1.03565,1.03535,1.0355,114700000.0
2008-08-04 18:26:00,1.0355,1.0355,1.03545,1.0355,47100000.0
2008-08-04 18:27:00,1.0355,1.0355,1.0355,1.0355,50200000.0
2008-08-04 18:28:00,1.0355,1.03565,1.0354,1.0354,144900000.0
2008-08-04 18:29:00,1.0354,1.0354,1.0354,1.0354,41600000.0
2008-08-04 18:30:00,1.0354,1.03545,1.0354,1.0354,95400000.0
2008-08-04 18:31:00,1.03545,1.03565,1.03545,1.03565,91100000.0
2008-08-04 18:32:00,1.03565,1.03565,1.0356,1.03565,28400000.0
2008-08-04 18:33:00,1.03565,1.0357,1.0355,1.0357,77600000.0
2008-08-04 18:34:00,1.0357,1.036,1.0357,1.0358,163400000.0
2008-08-04 18:35:00,1.0358,1.0359,1.0357,1.0357,77700000.0
2008-08-04 18:36:00,1.0357,1.0357,1.0355,1.0355,119400000.0
2008-08-04 18:37:00,1.0355,1.0358,1.0355,1.0357,141900000.0
2008-08-04 18:38:00,1.0357,1.03575,1.03555,1.03575,89100000.0
2008-08-04 18:39:00,1.03575,1.03575,1.0355,1.0355,76900000.0
2008-08-04 18:40:00,1.0355,1.0355,1.03545,1.03545,97300000.0
2008-08-04 18:41:00,1.03555,1.0357,1.0355,1.0357,75900000.0
2008-08-04 18:42:00,1.03555,1.03555,1.0353,1.0355,82100000.0
2008-08-04 18:43:00,1.0355,1.0356,1.0354,1.03545,87200000.0
2008-08-04 18:44:00,1.0354,1.0356,1.0354,1.0354,28300000.0
2008-08-04 18:45:00,1.0354,1.0355,1.0354,1.0355,34300000.0
2008-08-04 18:46:00,1.0354,1.03545,1.0353,1.0353,44800000.0
2008-08-04 18:47:00,1.0355,1.0355,1.0354,1.03545,116700000.0
2008-08-04 18:48:00,1.03545,1.0355,1.0354,1.03545,81800000.0
2008-08-04 18:49:00,1.0355,1.0355,1.0354,1.0354,87500000.0
2008-08-04 18:50:00,1.0354,1.0355,1.03535,1.03535,71000000.0
2008-08-04 18:51:00,1.03535,1.03535,1.03535,1.03535,4200000.0
2008-08-04 18:52:00,1.0353,1.0354,1.0353,1.0354,36900000.0
2008-08-04 18:53:00,1.0354,1.0354,1.0354,1.0354,29700000.0
2008-08-04 18:54:00,1.03545,1.0357,1.03545,1.0357,33900000.0
2008-08-04 18:55:00,1.0357,1.0357,1.03545,1.03545,29800000.0
2008-08-04 18:56:00,1.03545,1.03545,1.03525,1.03535,113500000.0
2008-08-04 18:57:00,1.03535,1.0356,1.03535,1.0354,76700000.0
2008-08-04 18:58:00,1.0354,1.0356,1.0354,1.0355,25800000.0
2008-08-04 18:59:00,1.0355,1.0356,1.0355,1.0356,99800000.0
2008-08-04 19:00:00,1.0356,1.0358,1.0355,1.0357,137700000.0
2008-08-04 19:01:00,1.0357,1.0358,1.0356,1.03575,84600000.0
2008-08-04 19:02:00,1.03575,1.03575,1.03565,1.03565,37300000.0
2008-08-04 19:03:00,1.03565,1.0359,1.0355,1.03565,142000000.0
2008-08-04 19:04:00,1.03565,1.0358,1.0356,1.0356,94800000.0
2008-08-04 19:05:00,1.0356,1.0356,1.0355,1.0355,33800000.0
2008-08-04 19:06:00,1.0355,1.0356,1.0355,1.03555,60600000.0
2008-08-04 19:07:00,1.0355,1.03555,1.0355,1.0355,14100000.0
2008-08-04 19:08:00,1.0355,1.03555,1.0355,1.0355,29300000.0
2008-08-04 19:09:00,1.0355,1.0355,1.0355,1.0355,46900000.0
2008-08-04 19:10:00,1.0355,1.0355,1.0353,1.03535,84200000.0
2008-08-04 19:11:00,1.03535,1.0354,1.0353,1.0353,155100001.0
2008-08-04 19:12:00,1.0353,1.0353,1.0353,1.0353,40100000.0
2008-08-04 19:13:00,1.0353,1.0354,1.0353,1.0354,46000000.0
2008-08-04 19:14:00,1.0354,1.03545,1.03535,1.03535,24200000.0
2008-08-04 19:15:00,1.03535,1.0354,1.03535,1.03535,54100000.0
2008-08-04 19:16:00,1.03535,1.03535,1.0353,1.0353,10200000.0
2008-08-04 19:17:00,1.0353,1.03535,1.0353,1.03535,51500000.0
2008-08-04 19:18:00,1.03501,1.03544,1.03501,1.0353,43300000.0
2008-08-04 19:19:00,1.03535,1.03535,1.03535,1.03535,2100000.0
2008-08-04 19:20:00,1.03535,1.03555,1.03535,1.0355,65200000.0
2008-08-04 19:21:00,1.03555,1.0357,1.03555,1.0356,85400000.0
2008-08-04 19:22:00,1.0356,1.0357,1.0355,1.0357,30500000.0
2008-08-04 19:23:00,1.0357,1.036,1.0356,1.0358,161300000.0
2008-08-04 19:24:00,1.0358,1.036,1.0358,1.036,142000000.0
2008-08-04 19:25:00,1.036,1.0361,1.036,1.0361,74700000.0
2008-08-04 19:26:00,1.0361,1.0361,1.0361,1.0361,167199999.0
2008-08-04 19:27:00,1.0361,1.0362,1.0361,1.0362,131299999.0
2008-08-04 19:28:00,1.0362,1.0362,1.0362,1.0362,14500000.0
2008-08-04 19:29:00,1.0362,1.0362,1.03585,1.03585,101900000.0
2008-08-04 19:30:00,1.0358,1.03585,1.0357,1.0357,160500000.0
2008-08-04 19:31:00,1.0357,1.0358,1.0356,1.0356,124200000.0
2008-08-04 19:32:00,1.0356,1.0356,1.0355,1.0355,121400000.0
2008-08-04 19:33:00,1.0355,1.0357,1.0355,1.0357,69900000.0
2008-08-04 19:34:00,1.0357,1.0357,1.0357,1.0357,25200000.0
2008-08-04 19:35:00,1.0357,1.0357,1.03525,1.0353,197600000.0
2008-08-04 19:36:00,1.0353,1.0353,1.0352,1.03525,33000000.0
2008-08-04 19:37:00,1.03525,1.03525,1.0352,1.0352,10700000.0
2008-08-04 19:38:00,1.03525,1.0353,1.0352,1.0352,24600000.0
2008-08-04 19:39:00,1.0352,1.0353,1.03515,1.0353,106700000.0
2008-08-04 19:40:00,1.0353,1.0353,1.03525,1.03525,35300000.0
2008-08-04 19:41:00,1.03525,1.0354,1.03525,1.0353,36600000.0
2008-08-04 19:42:00,1.0353,1.0353,1.03525,1.0353,32400000.0
2008-08-04 19:43:00,1.0353,1.0353,1.0353,1.0353,26800000.0
2008-08-04 19:44:00,1.0353,1.03545,1.0353,1.0354,61800000.0
2008-08-04 19:45:00,1.03535,1.03545,1.0353,1.03545,86400000.0
2008-08-04 19:46:00,1.0354,1.03545,1.03535,1.03545,51900000.0
2008-08-04 19:47:00,1.0355,1.0355,1.03545,1.03545,8400000.0
2008-08-04 19:48:00,1.03545,1.03555,1.03545,1.0355,18200000.0
2008-08-04 19:49:00,1.0355,1.0358,1.0355,1.0357,51700000.0
2008-08-04 19:50:00,1.0357,1.0359,1.0357,1.0359,58300000.0
2008-08-04 19:51:00,1.0359,1.036,1.0358,1.03595,100900000.0
2008-08-04 19:52:00,1.03595,1.03595,1.0359,1.0359,41100000.0
2008-08-04 19:53:00,1.0359,1.0359,1.0359,1.0359,36100000.0
2008-08-04 19:54:00,1.0359,1.0359,1.0357,1.0357,112200000.0
2008-08-04 19:55:00,1.0357,1.0357,1.0356,1.03565,64600000.0
2008-08-04 19:56:00,1.03565,1.03565,1.0356,1.03565,58700000.0
2008-08-04 19:57:00,1.03565,1.03565,1.03565,1.03565,2100000.0
2008-08-04 19:58:00,1.03565,1.03565,1.0356,1.03565,27000000.0
2008-08-04 19:59:00,1.03565,1.03565,1.03565,1.03565,2100000.0
2008-08-04 20:00:00,1.0358,1.0358,1.0356,1.03565,178800000.0
2008-08-04 20:01:00,1.03565,1.0358,1.0356,1.0358,137400000.0
2008-08-04 20:02:00,1.0358,1.0359,1.0357,1.0358,87100000.0
2008-08-04 20:03:00,1.0358,1.0359,1.0357,1.0357,133400000.0
2008-08-04 20:04:00,1.0357,1.0357,1.0357,1.0357,189000000.0
2008-08-04 20:05:00,1.0357,1.036,1.0357,1.0358,157400000.0
2008-08-04 20:06:00,1.0358,1.0358,1.0357,1.0357,242200000.0
2008-08-04 20:07:00,1.03575,1.0361,1.03575,1.036,122700000.0
2008-08-04 20:08:00,1.036,1.0361,1.0359,1.036,154200000.0
2008-08-04 20:09:00,1.036,1.0361,1.03585,1.0361,101900000.0
2008-08-04 20:10:00,1.0361,1.0361,1.03595,1.03595,31500000.0
2008-08-04 20:11:00,1.0359,1.0362,1.0359,1.0362,93700000.0
2008-08-04 20:12:00,1.0362,1.0362,1.0357,1.0359,87300000.0
2008-08-04 20:13:00,1.0359,1.036,1.0358,1.0358,62400000.0
2008-08-04 20:14:00,1.0359,1.036,1.0358,1.03585,162300000.0
2008-08-04 20:15:00,1.0358,1.036,1.0358,1.0358,233300000.0
2008-08-04 20:16:00,1.0358,1.0358,1.0358,1.0358,69200000.0
2008-08-04 20:17:00,1.03585,1.036,1.0358,1.03585,58100000.0
2008-08-04 20:18:00,1.036,1.036,1.0359,1.0359,189500000.0
2008-08-04 20:19:00,1.0359,1.03595,1.0359,1.0359,72300000.0
2008-08-04 20:20:00,1.0359,1.0362,1.0359,1.0361,160600000.0
2008-08-04 20:21:00,1.0361,1.0363,1.0361,1.0362,47400000.0
2008-08-04 20:22:00,1.0363,1.0363,1.03605,1.0361,175900000.0
2008-08-04 20:23:00,1.0361,1.0363,1.0361,1.0363,231399999.0
2008-08-04 20:24:00,1.0363,1.0363,1.0362,1.0362,111600000.0
2008-08-04 20:25:00,1.0362,1.0362,1.0362,1.0362,251000000.0
2008-08-04 20:26:00,1.0362,1.0363,1.0362,1.03625,110700000.0
2008-08-04 20:27:00,1.03625,1.0364,1.0362,1.0364,135100000.0
2008-08-04 20:28:00,1.0364,1.0364,1.0362,1.03625,233500000.0
2008-08-04 20:29:00,1.03625,1.03625,1.03625,1.03625,9600000.0
2008-08-04 20:30:00,1.0364,1.0365,1.0362,1.0363,332900000.0
2008-08-04 20:31:00,1.0363,1.0364,1.03625,1.0363,120600000.0
2008-08-04 20:32:00,1.0363,1.0364,1.03625,1.0363,152100000.0
2008-08-04 20:33:00,1.0363,1.03665,1.0363,1.03655,169300000.0
2008-08-04 20:34:00,1.03655,1.0367,1.0365,1.0367,193900000.0
2008-08-04 20:35:00,1.0367,1.0367,1.0364,1.03645,224699999.0
2008-08-04 20:36:00,1.0364,1.0366,1.0363,1.0365,232300000.0
2008-08-04 20:37:00,1.0365,1.0366,1.0365,1.0366,39500000.0
2008-08-04 20:38:00,1.0366,1.0367,1.0366,1.0366,64500000.0
2008-08-04 20:39:00,1.0366,1.0367,1.03645,1.0367,147900000.0
2008-08-04 20:40:00,1.0367,1.0367,1.03655,1.0366,50800000.0
2008-08-04 20:41:00,1.0366,1.0366,1.03615,1.03615,378300000.0
2008-08-04 20:42:00,1.0363,1.0363,1.03615,1.0362,134500000.0
2008-08-04 20:43:00,1.0362,1.0365,1.03615,1.0365,85600000.0
2008-08-04 20:44:00,1.0365,1.0365,1.0363,1.0365,97900000.0
2008-08-04 20:45:00,1.0365,1.0366,1.0365,1.0366,28100000.0
2008-08-04 20:46:00,1.0366,1.0368,1.0366,1.0366,228800000.0
2008-08-04 20:47:00,1.0366,1.03665,1.0365,1.0366,78400000.0
2008-08-04 20:48:00,1.0366,1.0366,1.03645,1.03645,147400000.0
2008-08-04 20:49:00,1.03645,1.0366,1.03645,1.03655,114700000.0
2008-08-04 20:50:00,1.0365,1.0365,1.0364,1.03645,154700000.0
2008-08-04 20:51:00,1.0366,1.0367,1.03645,1.0365,108900000.0
2008-08-04 20:52:00,1.0365,1.0366,1.03645,1.0365,176600000.0
2008-08-04 20:53:00,1.0365,1.03655,1.0365,1.0365,112300000.0
2008-08-04 20:54:00,1.0365,1.0366,1.0364,1.0365,176600000.0
2008-08-04 20:55:00,1.0365,1.0367,1.0365,1.0365,151400000.0
2008-08-04 20:56:00,1.0365,1.03665,1.0362,1.03635,199400000.0
2008-08-04 20:57:00,1.03635,1.03645,1.0363,1.0364,133000000.0
2008-08-04 20:58:00,1.03645,1.0365,1.0364,1.03645,137300000.0
2008-08-04 20:59:00,1.03645,1.0369,1.03645,1.0367,396300000.0
2008-08-04 21:00:00,1.0366,1.0366,1.03635,1.03635,288100000.0
2008-08-04 21:01:00,1.03635,1.0365,1.0363,1.0363,474700003.0
2008-08-04 21:02:00,1.0364,1.0365,1.0363,1.03635,357500000.0
2008-08-04 21:03:00,1.0363,1.0364,1.0362,1.03625,137000000.0
2008-08-04 21:04:00,1.0363,1.0363,1.03615,1.0362,86700000.0
2008-08-04 21:05:00,1.03625,1.0363,1.03615,1.0362,68900000.0
2008-08-04 21:06:00,1.0362,1.0362,1.03615,1.0362,38600000.0
2008-08-04 21:07:00,1.0362,1.0362,1.0361,1.0362,97700000.0
2008-08-04 21:08:00,1.0363,1.0363,1.036,1.036,248499999.0
2008-08-04 21:09:00,1.036,1.0364,1.0358,1.0362,320600000.0
2008-08-04 21:10:00,1.03615,1.03635,1.03605,1.03605,91900000.0
2008-08-04 21:11:00,1.03605,1.03605,1.0358,1.03595,86100000.0
2008-08-04 21:12:00,1.03595,1.0361,1.03585,1.0359,127400000.0
2008-08-04 21:13:00,1.03585,1.03595,1.0358,1.0359,68400000.0
2008-08-04 21:14:00,1.03585,1.0361,1.03585,1.03595,128898550.0
2008-08-04 21:15:00,1.0359,1.036,1.03585,1.03595,43700000.0
2008-08-04 21:16:00,1.036,1.0361,1.03585,1.03585,59500000.0
2008-08-04 21:17:00,1.03585,1.03585,1.03585,1.03585,3200000.0
2008-08-04 21:18:00,1.036,1.036,1.0359,1.03595,61300000.0
2008-08-04 21:19:00,1.03595,1.0365,1.03595,1.0361,237199999.0
2008-08-04 21:20:00,1.0361,1.0362,1.036,1.0362,31500000.0
2008-08-04 21:21:00,1.0362,1.0362,1.0362,1.0362,1000000.0
2008-08-04 21:22:00,1.03565,1.03602,1.03565,1.03576,478199999.0
2008-08-04 21:23:00,1.0361,1.0362,1.0361,1.0362,10300000.0
2008-08-04 21:24:00,1.0362,1.0362,1.0362,1.0362,2000000.0
2008-08-04 21:25:00,1.0362,1.0362,1.0359,1.0359,34400000.0
2008-08-04 21:26:00,1.0359,1.0359,1.0358,1.0358,51500000.0
2008-08-04 21:27:00,1.0358,1.0359,1.0358,1.0358,169300000.0
2008-08-04 21:28:00,1.0358,1.0359,1.0358,1.0359,18500000.0
2008-08-04 21:29:00,1.0359,1.0361,1.0359,1.0361,21000000.0
2008-08-04 21:30:00,1.0361,1.0362,1.036,1.0361,40400000.0
2008-08-04 21:31:00,1.036,1.0362,1.0359,1.036,37000000.0
2008-08-04 21:32:00,1.0359,1.0359,1.0359,1.0359,3100000.0
2008-08-04 21:33:00,1.036,1.036,1.03585,1.036,12600000.0
2008-08-04 21:34:00,1.03585,1.0359,1.0358,1.0359,39599999.0
2008-08-04 21:35:00,1.0359,1.036,1.0359,1.036,15200000.0
2008-08-04 21:36:00,1.036,1.036,1.03595,1.03595,7800000.0
2008-08-04 21:37:00,1.0359,1.0359,1.0359,1.0359,14500000.0
2008-08-04 21:38:00,1.0359,1.036,1.0359,1.036,26700000.0
2008-08-04 21:39:00,1.036,1.036,1.0359,1.0359,57300000.0
2008-08-04 21:40:00,1.0359,1.0359,1.0357,1.0357,97000000.0
2008-08-04 21:41:00,1.0357,1.0359,1.0356,1.0356,180100000.0
2008-08-04 21:42:00,1.0356,1.0356,1.03555,1.03555,33800000.0
2008-08-04 21:43:00,1.03555,1.0356,1.0352,1.0355,168100000.0
2008-08-04 21:44:00,1.0355,1.0356,1.0355,1.0356,28700000.0
2008-08-04 21:45:00,1.0358,1.0358,1.0355,1.0355,28300000.0
2008-08-04 21:46:00,1.0355,1.0357,1.0355,1.0357,46800000.0
2008-08-04 21:47:00,1.0357,1.0357,1.0356,1.0356,15000000.0
2008-08-04 21:48:00,1.0356,1.0358,1.0356,1.0357,41900000.0
2008-08-04 21:49:00,1.0357,1.0359,1.0357,1.0359,69900000.0
2008-08-04 21:50:00,1.03585,1.0361,1.0358,1.036,76900000.0
2008-08-04 21:51:00,1.036,1.0361,1.036,1.0361,14000000.0
2008-08-04 21:52:00,1.0361,1.0363,1.0361,1.0363,57400000.0
2008-08-04 21:53:00,1.0363,1.0365,1.03625,1.0364,44100000.0
2008-08-04 21:54:00,1.0364,1.0365,1.0363,1.0363,74800000.0
2008-08-04 21:55:00,1.0363,1.0363,1.03625,1.03625,26900000.0
2008-08-04 21:56:00,1.0364,1.0364,1.03625,1.03625,5200000.0
2008-08-04 21:57:00,1.0363,1.0363,1.0363,1.0363,1600000.0
2008-08-04 21:58:00,1.0363,1.0363,1.0362,1.0363,29500000.0
2008-08-04 21:59:00,1.0363,1.0363,1.0361,1.0362,20400000.0
2008-08-04 22:00:00,1.0361,1.0361,1.036,1.0361,32800000.0
2008-08-04 22:01:00,1.0361,1.0363,1.0361,1.0362,34000000.0
2008-08-04 22:02:00,1.0363,1.0363,1.0363,1.0363,9100000.0
2008-08-04 22:03:00,1.03625,1.03625,1.03625,1.03625,3200000.0
2008-08-04 22:04:00,1.0363,1.0364,1.0363,1.0364,22200000.0
2008-08-04 22:05:00,1.0364,1.0364,1.0363,1.0363,16600000.0
2008-08-04 22:06:00,1.0363,1.0364,1.03625,1.0364,15400000.0
2008-08-04 22:07:00,1.0364,1.0366,1.0364,1.0366,11700000.0
2008-08-04 22:08:00,1.0367,1.0367,1.0366,1.0366,19700000.0
2008-08-04 22:09:00,1.0366,1.0366,1.0365,1.0366,37300000.0
2008-08-04 22:10:00,1.0367,1.0367,1.0366,1.0366,7700000.0
2008-08-04 22:11:00,1.0366,1.0366,1.0363,1.0363,77600000.0
2008-08-04 22:12:00,1.0364,1.0365,1.0363,1.03645,48600000.0
2008-08-04 22:13:00,1.0365,1.0365,1.0364,1.0365,9100000.0
2008-08-04 22:14:00,1.0366,1.0366,1.03645,1.03645,3600000.0
2008-08-04 22:15:00,1.0366,1.0366,1.0366,1.0366,3000000.0
2008-08-04 22:16:00,1.0366,1.0367,1.0366,1.0367,12700000.0
2008-08-04 22:17:00,1.0366,1.0367,1.0366,1.0366,6900000.0
2008-08-04 22:18:00,1.0366,1.0367,1.0365,1.0367,24600000.0
2008-08-04 22:19:00,1.0366,1.0366,1.0365,1.0366,40300000.0
2008-08-04 22:20:00,1.0365,1.0365,1.0365,1.0365,2800000.0
2008-08-04 22:21:00,1.0366,1.0366,1.0366,1.0366,2000000.0
2008-08-04 22:22:00,1.0366,1.0366,1.0365,1.0365,2600000.0
2008-08-04 22:23:00,1.0365,1.03655,1.0365,1.03655,12900000.0
2008-08-04 22:24:00,1.0366,1.0367,1.0366,1.0367,8100000.0
2008-08-04 22:25:00,1.0367,1.0367,1.0366,1.0366,3600000.0
2008-08-04 22:26:00,1.03627,1.03638,1.03627,1.03633,31500000.0
2008-08-04 22:27:00,1.0367,1.0367,1.0367,1.0367,1000000.0
2008-08-04 22:28:00,1.0367,1.0367,1.0366,1.0366,6700000.0
2008-08-04 22:29:00,1.03655,1.03655,1.03655,1.03655,3200000.0
2008-08-04 22:30:00,1.03655,1.0367,1.03655,1.0367,6200000.0
2008-08-04 22:31:00,1.0366,1.0367,1.0366,1.0367,7100000.0
2008-08-04 22:32:00,1.0367,1.0367,1.0366,1.0366,375200004.0
2008-08-04 22:33:00,1.0366,1.0368,1.0366,1.0366,564099997.0
2008-08-04 22:34:00,1.03665,1.0368,1.03665,1.0368,14300000.0
2008-08-04 22:35:00,1.0368,1.0368,1.0366,1.0367,28300000.0
2008-08-04 22:36:00,1.0367,1.0369,1.0366,1.0367,33200000.0
2008-08-04 22:37:00,1.0367,1.0367,1.03665,1.03665,3200000.0
2008-08-04 22:38:00,1.0367,1.0368,1.0366,1.0367,27500000.0
2008-08-04 22:39:00,1.0366,1.0366,1.0366,1.0366,1600000.0
2008-08-04 22:40:00,1.03665,1.03665,1.03665,1.03665,16000000.0
2008-08-04 22:41:00,1.03665,1.0369,1.03665,1.03665,29500000.0
2008-08-04 22:42:00,1.03665,1.0367,1.03665,1.0367,9100000.0
2008-08-04 22:43:00,1.03675,1.03675,1.0367,1.0367,4900000.0
2008-08-04 22:44:00,1.03665,1.03665,1.03665,1.03665,39900000.0
2008-08-04 22:45:00,1.0368,1.0368,1.0368,1.0368,2000000.0
2008-08-04 22:46:00,1.0368,1.0368,1.0368,1.0368,2000000.0
2008-08-04 22:47:00,1.0368,1.0368,1.03655,1.03655,48800000.0
2008-08-04 22:48:00,1.03655,1.0366,1.03645,1.03645,59700000.0
2008-08-04 22:49:00,1.03645,1.0365,1.03645,1.0365,47800000.0
2008-08-04 22:50:00,1.0364,1.03655,1.0361,1.0361,87100000.0
2008-08-04 22:51:00,1.0361,1.03625,1.03605,1.03605,73300000.0
2008-08-04 22:52:00,1.0359,1.03616,1.03575,1.03575,43700000.0
2008-08-04 22:53:00,1.03605,1.03605,1.03595,1.036,14800000.0
2008-08-04 22:54:00,1.03605,1.0363,1.03605,1.0361,75199999.0
2008-08-04 22:55:00,1.03605,1.03605,1.03605,1.03605,15800000.0
2008-08-04 22:56:00,1.03605,1.03605,1.03605,1.03605,2100000.0
2008-08-04 22:57:00,1.036,1.036,1.036,1.036,2100000.0
2008-08-04 22:58:00,1.036,1.03635,1.0359,1.03635,29800000.0
2008-08-04 22:59:00,1.03635,1.0365,1.0363,1.03635,65900000.0
2008-08-04 23:00:00,1.03635,1.0364,1.036,1.0361,152200000.0
2008-08-04 23:01:00,1.0362,1.03645,1.0362,1.03645,23700000.0
2008-08-04 23:02:00,1.0364,1.0366,1.03635,1.0366,22300000.0
2008-08-04 23:03:00,1.0366,1.0366,1.0366,1.0366,2000000.0
2008-08-04 23:04:00,1.0366,1.0367,1.0366,1.0367,2200000.0
2008-08-04 23:05:00,1.0367,1.0368,1.0366,1.0368,5000000.0
2008-08-04 23:06:00,1.0367,1.0367,1.03645,1.03645,16500000.0
2008-08-04 23:07:00,1.03663,1.03663,1.03635,1.03656,60500000.0
2008-08-04 23:08:00,1.03645,1.03645,1.03645,1.03645,32500000.0
2008-08-04 23:09:00,1.0365,1.0366,1.0365,1.0366,3100000.0
2008-08-04 23:10:00,1.0365,1.03655,1.03645,1.0365,22500001.0
2008-08-04 23:11:00,1.0365,1.0365,1.0365,1.0365,2100000.0
2008-08-04 23:12:00,1.0366,1.0366,1.03633,1.03638,13200000.0
2008-08-04 23:13:00,1.03667,1.03667,1.03642,1.03667,38700000.0
2008-08-04 23:14:00,1.03667,1.03667,1.03649,1.03649,13300000.0
2008-08-04 23:15:00,1.0365,1.0365,1.0365,1.0365,2100000.0
2008-08-04 23:16:00,1.0365,1.0365,1.0365,1.0365,6300000.0
2008-08-04 23:17:00,1.0365,1.0365,1.0365,1.0365,2100000.0
2008-08-04 23:18:00,1.0365,1.0365,1.0365,1.0365,6300000.0
2008-08-04 23:19:00,1.0365,1.0365,1.0365,1.0365,2100000.0
2008-08-04 23:20:00,1.0365,1.03675,1.0365,1.0367,85400000.0
2008-08-04 23:21:00,1.0367,1.0369,1.03665,1.0369,83700000.0
2008-08-04 23:22:00,1.0369,1.03695,1.03675,1.0368,179600000.0
2008-08-04 23:23:00,1.03665,1.0368,1.03665,1.0368,179700000.0
2008-08-04 23:24:00,1.0368,1.0368,1.0368,1.0368,61000000.0
2008-08-04 23:25:00,1.0368,1.0368,1.0368,1.0368,36600000.0
2008-08-04 23:26:00,1.0368,1.0369,1.03675,1.0369,91299999.0
2008-08-04 23:27:00,1.0369,1.0369,1.0368,1.0368,105700000.0
2008-08-04 23:28:00,1.0368,1.0368,1.0368,1.0368,23200000.0
2008-08-04 23:29:00,1.0368,1.0368,1.03665,1.03665,52300000.0
2008-08-04 23:30:00,1.03665,1.0368,1.03665,1.03665,69899999.0
2008-08-04 23:31:00,1.03665,1.03665,1.03665,1.03665,15100000.0
2008-08-04 23:32:00,1.03665,1.0367,1.03655,1.03655,82900000.0
2008-08-04 23:33:00,1.03655,1.0366,1.03655,1.0366,23700000.0
2008-08-04 23:34:00,1.0366,1.0366,1.0366,1.0366,10800000.0
2008-08-04 23:35:00,1.0366,1.0367,1.03655,1.0367,70000000.0
2008-08-04 23:36:00,1.0367,1.0367,1.03655,1.03655,49500000.0
2008-08-04 23:37:00,1.03655,1.03655,1.03655,1.03655,25800000.0
2008-08-04 23:38:00,1.0366,1.0366,1.03645,1.03645,54900000.0
2008-08-04 23:39:00,1.03645,1.0365,1.03645,1.0365,48599999.0
2008-08-04 23:40:00,1.0365,1.0365,1.0365,1.0365,4200000.0
2008-08-04 23:41:00,1.0365,1.0365,1.0365,1.0365,6300000.0
2008-08-04 23:42:00,1.0365,1.0367,1.0365,1.0367,17000000.0
2008-08-04 23:43:00,1.0367,1.0367,1.0367,1.0367,9600000.0
2008-08-04 23:44:00,1.0367,1.0368,1.0365,1.0366,85700000.0
2008-08-04 23:45:00,1.0366,1.0366,1.0366,1.0366,2100000.0
2008-08-04 23:46:00,1.0366,1.0367,1.03645,1.0365,170800000.0
2008-08-04 23:47:00,1.0365,1.0365,1.03635,1.03635,88600000.0
2008-08-04 23:48:00,1.03635,1.0365,1.03635,1.0365,114199997.0
2008-08-04 23:49:00,1.0365,1.0365,1.0365,1.0365,16799999.0
2008-08-04 23:50:00,1.0365,1.0365,1.0365,1.0365,33099998.0
2008-08-04 23:51:00,1.0365,1.0365,1.0365,1.0365,49899997.0
2008-08-04 23:52:00,1.0365,1.0365,1.0365,1.0365,49899997.0
2008-08-04 23:53:00,1.0365,1.0365,1.0365,1.0365,16700001.0
2008-08-04 23:54:00,1.0365,1.0365,1.0365,1.0365,66300004.0
2008-08-04 23:55:00,1.0365,1.0365,1.03635,1.03635,93500000.0
2008-08-04 23:56:00,1.03635,1.03635,1.03635,1.03635,30200000.0
2008-08-04 23:57:00,1.03635,1.03635,1.03635,1.03635,30200000.0
2008-08-04 23:58:00,1.03635,1.0365,1.03635,1.0365,30000000.0
2008-08-04 23:59:00,1.0365,1.0365,1.0364,1.0365,18100000.0
2008-08-05 00:00:00,1.0364,1.0366,1.0364,1.0366,36800000.0
2008-08-05 00:01:00,1.0366,1.0366,1.0366,1.0366,80600000.0
2008-08-05 00:02:00,1.0366,1.0366,1.0366,1.0366,56300000.0
2008-08-05 00:03:00,1.0366,1.0366,1.0366,1.0366,36800000.0
2008-08-05 00:04:00,1.0366,1.0366,1.0366,1.0366,18400000.0
2008-08-05 00:05:00,1.0366,1.0366,1.0366,1.0366,55200000.0
2008-08-05 00:06:00,1.0366,1.0366,1.0366,1.0366,55200000.0
2008-08-05 00:07:00,1.0366,1.0366,1.0366,1.0366,92099998.0
2008-08-05 00:08:00,1.0366,1.0366,1.0366,1.0366,45599998.0
2008-08-05 00:09:00,1.0366,1.0366,1.0366,1.0366,22799999.0
2008-08-05 00:10:00,1.0367,1.0367,1.0367,1.0367,6000000.0
2008-08-05 00:11:00,1.0367,1.0367,1.0365,1.0365,113699999.0
2008-08-05 00:12:00,1.0365,1.0368,1.0365,1.0365,113399997.0
2008-08-05 00:13:00,1.03645,1.0368,1.03615,1.0362,351300001.0
2008-08-05 00:14:00,1.0361,1.03615,1.0361,1.0361,12000000.0
2008-08-05 00:15:00,1.036,1.0361,1.036,1.03605,29300000.0
2008-08-05 00:16:00,1.03605,1.0364,1.03605,1.0364,136699999.0
2008-08-05 00:17:00,1.0364,1.0364,1.03635,1.0364,52800000.0
2008-08-05 00:18:00,1.03635,1.0364,1.03635,1.0364,139300002.0
2008-08-05 00:19:00,1.0364,1.03645,1.03635,1.03635,25400000.0
2008-08-05 00:20:00,1.03635,1.0364,1.03635,1.0364,69700000.0
2008-08-05 00:21:00,1.0364,1.0364,1.0364,1.0364,105300003.0
2008-08-05 00:22:00,1.0364,1.0364,1.0364,1.0364,2000000.0
2008-08-05 00:23:00,1.0364,1.0364,1.0364,1.0364,1000000.0
2008-08-05 00:24:00,1.0364,1.0364,1.0364,1.0364,2000000.0
2008-08-05 00:25:00,1.0364,1.0364,1.0364,1.0364,74100000.0
2008-08-05 00:26:00,1.0364,1.0364,1.0364,1.0364,1000000.0
2008-08-05 00:27:00,1.0364,1.0364,1.0364,1.0364,1000000.0
2008-08-05 00:28:00,1.0364,1.0364,1.0364,1.0364,5000000.0
2008-08-05 00:29:00,1.0364,1.0364,1.0363,1.0363,5200000.0
2008-08-05 00:30:00,1.0363,1.03635,1.0363,1.03635,71300000.0
2008-08-05 00:31:00,1.0364,1.0364,1.0363,1.0363,96900002.0
2008-08-05 00:32:00,1.0363,1.0363,1.0363,1.0363,34900002.0
2008-08-05 00:33:00,1.0363,1.0364,1.0363,1.0364,173700006.0
2008-08-05 00:34:00,1.0364,1.0364,1.0362,1.0362,57200000.0
2008-08-05 00:35:00,1.0362,1.0362,1.0362,1.0362,6300000.0
2008-08-05 00:36:00,1.0362,1.0362,1.036,1.03605,122100000.0
2008-08-05 00:37:00,1.03605,1.03615,1.03605,1.03615,15400000.0
2008-08-05 00:38:00,1.03615,1.03615,1.03615,1.03615,2100000.0
2008-08-05 00:39:00,1.03615,1.03625,1.03595,1.03625,96800000.0
2008-08-05 00:40:00,1.0362,1.03625,1.0362,1.03625,10600000.0
2008-08-05 00:41:00,1.03625,1.03625,1.0362,1.0362,107700001.0
2008-08-05 00:42:00,1.0362,1.0362,1.0362,1.0362,224200001.0
2008-08-05 00:43:00,1.03615,1.0364,1.03615,1.03625,236300000.0
2008-08-05 00:44:00,1.03625,1.0364,1.03615,1.0363,343499999.0
2008-08-05 00:45:00,1.0363,1.0363,1.0363,1.0363,4200000.0
2008-08-05 00:46:00,1.0363,1.0363,1.0363,1.0363,4200000.0
2008-08-05 00:47:00,1.03613,1.03637,1.036,1.036,48900000.0
2008-08-05 00:48:00,1.0363,1.0363,1.0363,1.0363,35500000.0
2008-08-05 00:49:00,1.0363,1.0364,1.03615,1.03615,98100001.0
2008-08-05 00:50:00,1.0362,1.0363,1.03615,1.03615,163599999.0
2008-08-05 00:51:00,1.03615,1.0363,1.03615,1.0363,148900001.0
2008-08-05 00:52:00,1.0363,1.0363,1.0363,1.0363,3200000.0
2008-08-05 00:53:00,1.0363,1.0363,1.03615,1.03615,79699997.0
2008-08-05 00:54:00,1.03615,1.0364,1.03615,1.0363,140800000.0
2008-08-05 00:55:00,1.03625,1.0363,1.03615,1.0363,103400001.0
2008-08-05 00:56:00,1.0363,1.0363,1.0363,1.0363,59400002.0
2008-08-05 00:57:00,1.03601,1.03644,1.03601,1.03644,19000000.0
2008-08-05 00:58:00,1.03615,1.03644,1.03615,1.03644,52600000.0
2008-08-05 00:59:00,1.0363,1.0363,1.0363,1.0363,37800002.0
2008-08-05 01:00:00,1.0363,1.0363,1.0363,1.0363,136100005.0
2008-08-05 01:01:00,1.03593,1.03628,1.03593,1.03622,76699999.0
2008-08-05 01:02:00,1.0363,1.0364,1.03625,1.0363,156400001.0
2008-08-05 01:03:00,1.03625,1.0364,1.03625,1.0364,44100000.0
2008-08-05 01:04:00,1.03625,1.0364,1.03625,1.0364,69200000.0
2008-08-05 01:05:00,1.0364,1.0364,1.0364,1.0364,2100000.0
2008-08-05 01:06:00,1.0364,1.0365,1.0364,1.0364,108299998.0
2008-08-05 01:07:00,1.03608,1.03651,1.03608,1.03651,226199994.0
2008-08-05 01:08:00,1.03656,1.03656,1.03634,1.03655,164999994.0
2008-08-05 01:09:00,1.0364,1.0364,1.03625,1.03625,92799999.0
2008-08-05 01:10:00,1.0363,1.0364,1.0363,1.0364,17100000.0
2008-08-05 01:11:00,1.0364,1.0364,1.03625,1.03625,274300002.0
2008-08-05 01:12:00,1.0364,1.0364,1.0364,1.0364,27900000.0
2008-08-05 01:13:00,1.03635,1.0366,1.03635,1.0364,102699999.0
2008-08-05 01:14:00,1.0365,1.0365,1.0365,1.0365,6300000.0
2008-08-05 01:15:00,1.0365,1.0366,1.0365,1.0365,44300002.0
2008-08-05 01:16:00,1.03622,1.03664,1.03622,1.03659,47599998.0
2008-08-05 01:17:00,1.0366,1.0366,1.0364,1.0364,118400002.0
2008-08-05 01:18:00,1.0365,1.03655,1.03645,1.0365,175599999.0
2008-08-05 01:19:00,1.0365,1.0366,1.0365,1.0366,94200002.0
2008-08-05 01:20:00,1.0366,1.0366,1.0366,1.0366,59300001.0
2008-08-05 01:21:00,1.0366,1.0367,1.0366,1.0367,46300000.0
2008-08-05 01:22:00,1.0367,1.0368,1.0367,1.0367,80999998.0
2008-08-05 01:23:00,1.0367,1.0367,1.0367,1.0367,25799999.0
2008-08-05 01:24:00,1.0367,1.0367,1.0367,1.0367,23600000.0
2008-08-05 01:25:00,1.0367,1.0367,1.0366,1.0366,171600003.0
2008-08-05 01:26:00,1.0367,1.0367,1.03655,1.0366,101399999.0
2008-08-05 01:27:00,1.0366,1.0366,1.0366,1.0366,20900000.0
2008-08-05 01:28:00,1.0366,1.0366,1.0366,1.0366,6400000.0
2008-08-05 01:29:00,1.0366,1.0366,1.0366,1.0366,7400000.0
2008-08-05 01:30:00,1.03645,1.03645,1.03645,1.03645,75500001.0
2008-08-05 01:31:00,1.03645,1.03645,1.03645,1.03645,26000000.0
2008-08-05 01:32:00,1.03645,1.03655,1.03645,1.03655,28500000.0
2008-08-05 01:33:00,1.03646,1.03661,1.03636,1.03636,208900000.0
2008-08-05 01:34:00,1.03655,1.03655,1.03635,1.0365,136300002.0
2008-08-05 01:35:00,1.0365,1.0365,1.03625,1.03635,179099999.0
2008-08-05 01:36:00,1.03635,1.03635,1.03635,1.03635,55700001.0
2008-08-05 01:37:00,1.03635,1.03635,1.03635,1.03635,44300001.0
2008-08-05 01:38:00,1.03635,1.03635,1.03635,1.03635,44300001.0
2008-08-05 01:39:00,1.03635,1.0364,1.03635,1.03635,88400000.0
2008-08-05 01:40:00,1.03635,1.03645,1.03635,1.03645,76399999.0
2008-08-05 01:41:00,1.03617,1.03648,1.03609,1.03635,308699999.0
2008-08-05 01:42:00,1.03645,1.03645,1.03645,1.03645,1000000.0
2008-08-05 01:43:00,1.03645,1.03645,1.03645,1.03645,1000000.0
2008-08-05 01:44:00,1.03627,1.03659,1.03627,1.03634,974999992.0
2008-08-05 01:45:00,1.0365,1.0365,1.0364,1.0364,82100000.0
2008-08-05 01:46:00,1.0365,1.0365,1.0365,1.0365,2000000.0
2008-08-05 01:47:00,1.0365,1.0365,1.0365,1.0365,1000000.0
2008-08-05 01:48:00,1.0365,1.0365,1.0365,1.0365,1000000.0
2008-08-05 01:49:00,1.0365,1.0365,1.0365,1.0365,1000000.0
2008-08-05 01:50:00,1.03637,1.03652,1.03636,1.03652,59200000.0
2008-08-05 01:51:00,1.0365,1.0365,1.0365,1.0365,1000000.0
2008-08-05 01:52:00,1.0365,1.0365,1.0365,1.0365,2000000.0
2008-08-05 01:53:00,1.0365,1.0365,1.0365,1.0365,1000000.0
2008-08-05 01:54:00,1.0365,1.0365,1.0365,1.0365,2000000.0
2008-08-05 01:55:00,1.0365,1.0365,1.03635,1.0364,77300001.0
2008-08-05 01:56:00,1.0364,1.0364,1.0364,1.0364,22200001.0
2008-08-05 01:57:00,1.0364,1.0364,1.0364,1.0364,21100000.0
2008-08-05 01:58:00,1.0365,1.0365,1.0365,1.0365,10700000.0
2008-08-05 01:59:00,1.0365,1.0365,1.0365,1.0365,10700000.0
2008-08-05 02:00:00,1.0365,1.0366,1.0365,1.0366,193800000.0
2008-08-05 02:01:00,1.0366,1.0366,1.0366,1.0366,110800000.0
2008-08-05 02:02:00,1.0366,1.0367,1.0366,1.0367,128100001.0
2008-08-05 02:03:00,1.0367,1.0368,1.03665,1.0368,142099999.0
2008-08-05 02:04:00,1.0368,1.0368,1.0368,1.0368,23200001.0
2008-08-05 02:05:00,1.0368,1.0368,1.0368,1.0368,27400000.0
2008-08-05 02:06:00,1.0368,1.0368,1.0368,1.0368,3200000.0
2008-08-05 02:07:00,1.03658,1.03675,1.03658,1.03675,17100000.0
2008-08-05 02:08:00,1.0368,1.0368,1.0368,1.0368,6400000.0
2008-08-05 02:09:00,1.0368,1.0368,1.0368,1.0368,59200000.0
2008-08-05 02:10:00,1.0368,1.0368,1.03665,1.03675,281100000.0
2008-08-05 02:11:00,1.0368,1.0369,1.0368,1.03685,16000000.0
2008-08-05 02:12:00,1.0369,1.0369,1.03685,1.03685,11800000.0
2008-08-05 02:13:00,1.03685,1.0385,1.0368,1.0385,944799999.0
2008-08-05 02:14:00,1.0385,1.0388,1.03845,1.0388,257300000.0
2008-08-05 02:15:00,1.0388,1.0393,1.03875,1.0391,863099997.0
2008-08-05 02:16:00,1.0391,1.0392,1.03905,1.0391,86100000.0
2008-08-05 02:17:00,1.0391,1.0392,1.0388,1.0389,104100000.0
2008-08-05 02:18:00,1.0389,1.0389,1.03855,1.03855,360399999.0
2008-08-05 02:19:00,1.0387,1.0387,1.03855,1.0387,259300000.0
2008-08-05 02:20:00,1.0387,1.0388,1.0386,1.0387,105600000.0
2008-08-05 02:21:00,1.0387,1.0388,1.03865,1.0387,377200002.0
2008-08-05 02:22:00,1.0387,1.0389,1.03865,1.03865,221600002.0
2008-08-05 02:23:00,1.03865,1.0388,1.03865,1.0388,51299999.0
2008-08-05 02:24:00,1.03875,1.0389,1.03875,1.03885,297300000.0
2008-08-05 02:25:00,1.0388,1.039,1.0388,1.03895,529899995.0
2008-08-05 02:26:00,1.03885,1.0391,1.03875,1.0391,199800000.0
2008-08-05 02:27:00,1.0391,1.0391,1.03905,1.03905,20100000.0
2008-08-05 02:28:00,1.0391,1.0391,1.039,1.039,8000000.0
2008-08-05 02:29:00,1.039,1.039,1.039,1.039,2000000.0
2008-08-05 02:30:00,1.039,1.039,1.03875,1.03885,201500000.0
2008-08-05 02:31:00,1.03885,1.0389,1.03885,1.0389,255800002.0
2008-08-05 02:32:00,1.0389,1.0389,1.03875,1.03875,120500000.0
2008-08-05 02:33:00,1.03875,1.0388,1.0386,1.0386,184400001.0
2008-08-05 02:34:00,1.03855,1.0387,1.03855,1.0387,104900000.0
2008-08-05 02:35:00,1.0387,1.0387,1.0387,1.0387,8600000.0
2008-08-05 02:36:00,1.0387,1.03885,1.03865,1.0388,289299999.0
2008-08-05 02:37:00,1.03883,1.03883,1.03848,1.0385,22900000.0
2008-08-05 02:38:00,1.03869,1.03879,1.03855,1.03869,23500000.0
2008-08-05 02:39:00,1.0388,1.0388,1.03875,1.03875,156199998.0
2008-08-05 02:40:00,1.03875,1.0388,1.03875,1.0388,96400000.0
2008-08-05 02:41:00,1.0388,1.0388,1.0388,1.0388,51900000.0
2008-08-05 02:42:00,1.03875,1.03875,1.03875,1.03875,28200000.0
2008-08-05 02:43:00,1.03875,1.0391,1.03875,1.0391,28799999.0
2008-08-05 02:44:00,1.0391,1.0391,1.0391,1.0391,6700000.0
2008-08-05 02:45:00,1.0391,1.0393,1.0391,1.0392,130800001.0
2008-08-05 02:46:00,1.0394,1.0395,1.03915,1.0393,119400000.0
2008-08-05 02:47:00,1.0393,1.0395,1.0391,1.0392,367699999.0
2008-08-05 02:48:00,1.0393,1.0393,1.03915,1.0392,59100001.0
2008-08-05 02:49:00,1.0393,1.03935,1.03925,1.03925,449600001.0
2008-08-05 02:50:00,1.03925,1.0394,1.03925,1.0394,203700001.0
2008-08-05 02:51:00,1.03935,1.0395,1.03935,1.0395,234199992.0
2008-08-05 02:52:00,1.0395,1.0395,1.03935,1.0394,160299998.0
2008-08-05 02:53:00,1.0394,1.0395,1.03925,1.0393,168200000.0
2008-08-05 02:54:00,1.0393,1.0394,1.03925,1.0393,370900009.0
2008-08-05 02:55:00,1.0393,1.0393,1.03925,1.0393,120499999.0
2008-08-05 02:56:00,1.0393,1.0393,1.03925,1.03925,61500001.0
2008-08-05 02:57:00,1.03925,1.0394,1.03925,1.0394,75900002.0
2008-08-05 02:58:00,1.0394,1.0394,1.03915,1.0392,85399999.0
2008-08-05 02:59:00,1.0392,1.0392,1.03915,1.0392,139900002.0
2008-08-05 03:00:00,1.03915,1.0393,1.03915,1.0392,176500000.0
2008-08-05 03:01:00,1.0393,1.0393,1.03915,1.0393,50700000.0
2008-08-05 03:02:00,1.0392,1.0393,1.0391,1.0391,10000000.0
2008-08-05 03:03:00,1.0391,1.0391,1.03895,1.03895,240500000.0
2008-08-05 03:04:00,1.03895,1.039,1.0389,1.0389,236299998.0
2008-08-05 03:05:00,1.039,1.039,1.03885,1.0389,149300003.0
2008-08-05 03:06:00,1.0389,1.0389,1.03865,1.0387,97900000.0
2008-08-05 03:07:00,1.0387,1.0388,1.0387,1.0388,5000000.0
2008-08-05 03:08:00,1.0388,1.0388,1.03855,1.0386,277700004.0
2008-08-05 03:09:00,1.0386,1.0388,1.03855,1.0386,151700001.0
2008-08-05 03:10:00,1.0386,1.0386,1.0386,1.0386,3700000.0
2008-08-05 03:11:00,1.0386,1.0386,1.0386,1.0386,7600000.0
2008-08-05 03:12:00,1.0386,1.0387,1.03855,1.0386,58900001.0
2008-08-05 03:13:00,1.0387,1.0389,1.03855,1.0389,77200000.0
2008-08-05 03:14:00,1.0389,1.0389,1.03865,1.03865,19900001.0
2008-08-05 03:15:00,1.03865,1.0387,1.03865,1.0387,2200000.0
2008-08-05 03:16:00,1.0387,1.0387,1.03855,1.0386,26800000.0
2008-08-05 03:17:00,1.0386,1.0386,1.0386,1.0386,10100000.0
2008-08-05 03:18:00,1.0386,1.0386,1.0386,1.0386,7100000.0
2008-08-05 03:19:00,1.0386,1.0387,1.03855,1.0387,101499999.0
2008-08-05 03:20:00,1.0387,1.0387,1.0387,1.0387,4000000.0
2008-08-05 03:21:00,1.0387,1.0387,1.0387,1.0387,1000000.0
2008-08-05 03:22:00,1.0388,1.0388,1.0388,1.0388,4000000.0
2008-08-05 03:23:00,1.0388,1.0389,1.03875,1.0389,37400000.0
2008-08-05 03:24:00,1.0388,1.0389,1.0388,1.0389,5000000.0
2008-08-05 03:25:00,1.0388,1.0388,1.0388,1.0388,2000000.0
2008-08-05 03:26:00,1.0388,1.0388,1.0388,1.0388,2000000.0
2008-08-05 03:27:00,1.0389,1.0389,1.03855,1.03855,34500000.0
2008-08-05 03:28:00,1.03855,1.0386,1.03855,1.0386,45600000.0
2008-08-05 03:29:00,1.0387,1.0387,1.0387,1.0387,1000000.0
2008-08-05 03:30:00,1.0387,1.0387,1.0387,1.0387,1000000.0
2008-08-05 03:31:00,1.03864,1.03864,1.03846,1.03846,3100000.0
2008-08-05 03:32:00,1.0387,1.0387,1.03855,1.0386,63400000.0
2008-08-05 03:33:00,1.03855,1.03855,1.03855,1.03855,64400000.0
2008-08-05 03:34:00,1.0386,1.0387,1.0386,1.0387,24200000.0
2008-08-05 03:35:00,1.03865,1.0388,1.0386,1.0386,48700000.0
2008-08-05 03:36:00,1.0386,1.0387,1.0386,1.0386,9000000.0
2008-08-05 03:37:00,1.03835,1.0386,1.03835,1.03855,243599998.0
2008-08-05 03:38:00,1.03855,1.0386,1.03835,1.03845,262499998.0
2008-08-05 03:39:00,1.03845,1.0386,1.03845,1.0385,243400000.0
2008-08-05 03:40:00,1.03855,1.03855,1.03855,1.03855,44000000.0
2008-08-05 03:41:00,1.03855,1.039,1.0385,1.0387,48000000.0
2008-08-05 03:42:00,1.0387,1.0387,1.03845,1.03855,320000000.0
2008-08-05 03:43:00,1.0386,1.0387,1.0386,1.0387,25900000.0
2008-08-05 03:44:00,1.0387,1.039,1.0387,1.0389,43700000.0
2008-08-05 03:45:00,1.0389,1.0389,1.0389,1.0389,19900000.0
2008-08-05 03:46:00,1.039,1.039,1.039,1.039,8000000.0
2008-08-05 03:47:00,1.0389,1.0389,1.0389,1.0389,73500000.0
2008-08-05 03:48:00,1.0389,1.0389,1.03855,1.0386,70100000.0
2008-08-05 03:49:00,1.0386,1.0387,1.0386,1.0386,207400002.0
2008-08-05 03:50:00,1.0386,1.0386,1.03855,1.03855,18000000.0
2008-08-05 03:51:00,1.0386,1.0388,1.03855,1.03855,24700000.0
2008-08-05 03:52:00,1.03855,1.03875,1.03855,1.03875,13500000.0
2008-08-05 03:53:00,1.03875,1.03875,1.03875,1.03875,38200000.0
2008-08-05 03:54:00,1.03875,1.03875,1.03875,1.03875,3500000.0
2008-08-05 03:55:00,1.03875,1.03875,1.03875,1.03875,10400000.0
2008-08-05 03:56:00,1.03875,1.0389,1.03875,1.0388,39800000.0
2008-08-05 03:57:00,1.0388,1.0388,1.03875,1.03875,9400000.0
2008-08-05 03:58:00,1.03875,1.03875,1.03875,1.03875,12800000.0
2008-08-05 03:59:00,1.03875,1.03875,1.0387,1.0387,4800000.0
2008-08-05 04:00:00,1.0387,1.0387,1.0385,1.0385,16900000.0
2008-08-05 04:01:00,1.0385,1.0385,1.0385,1.0385,3100000.0
2008-08-05 04:02:00,1.0385,1.0385,1.03826,1.03849,19700000.0
2008-08-05 04:03:00,1.0385,1.0386,1.0385,1.0386,7400000.0
2008-08-05 04:04:00,1.0387,1.0387,1.0387,1.0387,4000000.0
2008-08-05 04:05:00,1.0387,1.0387,1.0387,1.0387,1000000.0
2008-08-05 04:06:00,1.0387,1.0388,1.0387,1.0388,8000000.0
2008-08-05 04:07:00,1.0388,1.0388,1.03845,1.0386,96600000.0
2008-08-05 04:08:00,1.0385,1.0386,1.0385,1.0386,81300000.0
2008-08-05 04:09:00,1.0386,1.0386,1.0386,1.0386,2500000.0
2008-08-05 04:10:00,1.0386,1.0386,1.0386,1.0386,3200000.0
2008-08-05 04:11:00,1.0386,1.0386,1.0386,1.0386,1000000.0
2008-08-05 04:12:00,1.0386,1.0386,1.0386,1.0386,9200000.0
2008-08-05 04:13:00,1.0386,1.0386,1.0385,1.0386,22800000.0
2008-08-05 04:14:00,1.0386,1.0386,1.0386,1.0386,9100000.0
2008-08-05 04:15:00,1.0386,1.0386,1.0386,1.0386,4500000.0
2008-08-05 04:16:00,1.0386,1.0386,1.0386,1.0386,1000000.0
2008-08-05 04:17:00,1.0386,1.0387,1.0386,1.0387,19000000.0
2008-08-05 04:18:00,1.0387,1.0387,1.0387,1.0387,1000000.0
2008-08-05 04:19:00,1.0387,1.0387,1.0386,1.0386,11200000.0
2008-08-05 04:20:00,1.0386,1.0386,1.0386,1.0386,3400000.0
2008-08-05 04:21:00,1.0386,1.0386,1.0386,1.0386,21500000.0
2008-08-05 04:22:00,1.0386,1.0387,1.0386,1.0387,12800000.0
2008-08-05 04:23:00,1.0387,1.0387,1.0387,1.0387,6600000.0
2008-08-05 04:24:00,1.0387,1.0388,1.0387,1.0387,26900000.0
2008-08-05 04:25:00,1.0388,1.03885,1.03875,1.03875,60700000.0
2008-08-05 04:26:00,1.0387,1.0388,1.03865,1.03875,71100001.0
2008-08-05 04:27:00,1.0388,1.0389,1.03865,1.03865,226799999.0
2008-08-05 04:28:00,1.0387,1.0387,1.0386,1.0386,9700000.0
2008-08-05 04:29:00,1.03855,1.0387,1.03855,1.0387,83500000.0
2008-08-05 04:30:00,1.0387,1.0387,1.0387,1.0387,225000000.0
2008-08-05 04:31:00,1.0387,1.0387,1.0387,1.0387,72100000.0
2008-08-05 04:32:00,1.0387,1.0388,1.0387,1.0388,127500000.0
2008-08-05 04:33:00,1.0388,1.0389,1.0388,1.0389,4000000.0
2008-08-05 04:34:00,1.0389,1.0389,1.0388,1.0388,72600000.0
2008-08-05 04:35:00,1.0388,1.0389,1.0388,1.0389,68700000.0
2008-08-05 04:36:00,1.0389,1.0389,1.0389,1.0389,12500000.0
2008-08-05 04:37:00,1.0389,1.039,1.0389,1.0389,113800001.0
2008-08-05 04:38:00,1.0389,1.0389,1.0389,1.0389,18200001.0
2008-08-05 04:39:00,1.0389,1.0391,1.0389,1.0391,48200001.0
2008-08-05 04:40:00,1.0391,1.0393,1.0391,1.0391,20200000.0
2008-08-05 04:41:00,1.0391,1.0391,1.03875,1.0389,35200000.0
2008-08-05 04:42:00,1.0388,1.0388,1.0388,1.0388,2000000.0
2008-08-05 04:43:00,1.03866,1.03878,1.03866,1.03877,10200000.0
2008-08-05 04:44:00,1.0388,1.039,1.0388,1.039,2000000.0
2008-08-05 04:45:00,1.0389,1.0389,1.0389,1.0389,2000000.0
2008-08-05 04:46:00,1.0389,1.0389,1.0389,1.0389,1000000.0
2008-08-05 04:47:00,1.03885,1.03885,1.03848,1.03848,84000000.0
2008-08-05 04:48:00,1.0389,1.039,1.0389,1.0389,5600000.0
2008-08-05 04:49:00,1.0389,1.039,1.0389,1.039,6500000.0
2008-08-05 04:50:00,1.039,1.039,1.039,1.039,1000000.0
2008-08-05 04:51:00,1.039,1.039,1.039,1.039,1000000.0
2008-08-05 04:52:00,1.039,1.039,1.039,1.039,1000000.0
2008-08-05 04:53:00,1.039,1.039,1.039,1.039,1000000.0
2008-08-05 04:54:00,1.03895,1.03895,1.03895,1.03895,4500000.0
2008-08-05 04:55:00,1.039,1.039,1.0389,1.0389,5400000.0
2008-08-05 04:56:00,1.0389,1.0391,1.0389,1.039,104400000.0
2008-08-05 04:57:00,1.0389,1.039,1.0389,1.039,5100000.0
2008-08-05 04:58:00,1.0389,1.0389,1.0389,1.0389,47500000.0
2008-08-05 04:59:00,1.0389,1.0389,1.0389,1.0389,16000000.0
2008-08-05 05:00:00,1.03892,1.03903,1.03879,1.03903,7000000.0
2008-08-05 05:01:00,1.0389,1.0389,1.0389,1.0389,30900000.0
2008-08-05 05:02:00,1.0389,1.0389,1.0389,1.0389,14900000.0
2008-08-05 05:03:00,1.0389,1.0389,1.0389,1.0389,29600000.0
2008-08-05 05:04:00,1.0389,1.0389,1.0389,1.0389,14800000.0
2008-08-05 05:05:00,1.0389,1.0389,1.0389,1.0389,53400000.0
2008-08-05 05:06:00,1.03841,1.039,1.03841,1.03896,17400000.0
2008-08-05 05:07:00,1.0389,1.0389,1.0389,1.0389,3500000.0
2008-08-05 05:08:00,1.0389,1.0389,1.03855,1.03865,242500001.0
2008-08-05 05:09:00,1.0387,1.0387,1.03865,1.03865,41799999.0
2008-08-05 05:10:00,1.03865,1.03865,1.03865,1.03865,4200000.0
2008-08-05 05:11:00,1.03865,1.0387,1.03865,1.0387,5300000.0
2008-08-05 05:12:00,1.0388,1.0388,1.0387,1.0387,8000000.0
2008-08-05 05:13:00,1.0388,1.0388,1.0388,1.0388,3000000.0
2008-08-05 05:14:00,1.0388,1.0388,1.0388,1.0388,6000000.0
2008-08-05 05:15:00,1.0388,1.0389,1.0388,1.0388,4000000.0
2008-08-05 05:16:00,1.0385,1.03883,1.0385,1.03883,24500000.0
2008-08-05 05:17:00,1.0388,1.0388,1.0388,1.0388,2000000.0
2008-08-05 05:18:00,1.0388,1.0388,1.0388,1.0388,1000000.0
2008-08-05 05:19:00,1.03853,1.03874,1.03853,1.03874,29200000.0
2008-08-05 05:20:00,1.0388,1.0388,1.0388,1.0388,5000000.0
2008-08-05 05:21:00,1.0389,1.0389,1.0388,1.0388,3000000.0
2008-08-05 05:22:00,1.0388,1.0388,1.03855,1.03855,28700000.0
2008-08-05 05:23:00,1.03855,1.03855,1.03855,1.03855,5500000.0
2008-08-05 05:24:00,1.0388,1.0388,1.03855,1.03855,12100000.0
2008-08-05 05:25:00,1.0388,1.0388,1.03855,1.0388,8600000.0
2008-08-05 05:26:00,1.0386,1.0386,1.0386,1.0386,10000000.0
2008-08-05 05:27:00,1.0386,1.0386,1.0386,1.0386,1000000.0
2008-08-05 05:28:00,1.03855,1.0386,1.03855,1.0386,22500000.0
2008-08-05 05:29:00,1.0388,1.0388,1.0386,1.0386,14300000.0
2008-08-05 05:30:00,1.03823,1.03862,1.03823,1.03835,68800000.0
2008-08-05 05:31:00,1.0386,1.0386,1.0386,1.0386,21700000.0
2008-08-05 05:32:00,1.0386,1.0386,1.0386,1.0386,79300000.0
2008-08-05 05:33:00,1.0386,1.0386,1.0385,1.0385,29800000.0
2008-08-05 05:34:00,1.0385,1.0386,1.0385,1.0386,14800000.0
2008-08-05 05:35:00,1.0386,1.0386,1.0384,1.0384,51900000.0
2008-08-05 05:36:00,1.0384,1.0384,1.0382,1.0382,44200000.0
2008-08-05 05:37:00,1.0382,1.0383,1.0382,1.0383,18100000.0
2008-08-05 05:38:00,1.0383,1.0384,1.0383,1.0384,24300000.0
2008-08-05 05:39:00,1.03825,1.0383,1.03825,1.0383,89300000.0
2008-08-05 05:40:00,1.0385,1.0385,1.0385,1.0385,1000000.0
2008-08-05 05:41:00,1.0382,1.03836,1.03805,1.03823,15200000.0
2008-08-05 05:42:00,1.0385,1.0385,1.0385,1.0385,36999999.0
2008-08-05 05:43:00,1.0385,1.0385,1.0385,1.0385,34900000.0
2008-08-05 05:44:00,1.0385,1.0385,1.0384,1.0384,27100000.0
2008-08-05 05:45:00,1.0385,1.0386,1.0384,1.0385,55400000.0
2008-08-05 05:46:00,1.0385,1.0387,1.0385,1.0387,118300000.0
2008-08-05 05:47:00,1.0387,1.0387,1.0385,1.0385,49099999.0
2008-08-05 05:48:00,1.0385,1.0385,1.0385,1.0385,3100000.0
2008-08-05 05:49:00,1.0385,1.0389,1.0385,1.0389,45500000.0
2008-08-05 05:50:00,1.0389,1.0389,1.0389,1.0389,21700000.0
2008-08-05 05:51:00,1.03864,1.0391,1.03864,1.03908,21800000.0
2008-08-05 05:52:00,1.039,1.0391,1.039,1.0391,89199999.0
2008-08-05 05:53:00,1.0393,1.0393,1.039,1.0392,71502699.0
2008-08-05 05:54:00,1.0391,1.0391,1.039,1.0391,109399999.0
2008-08-05 05:55:00,1.0391,1.0391,1.039,1.039,35500000.0
2008-08-05 05:56:00,1.039,1.0391,1.039,1.0391,61799999.0
2008-08-05 05:57:00,1.03873,1.03907,1.0385,1.03899,51500000.0
2008-08-05 05:58:00,1.0391,1.0391,1.039,1.039,68800000.0
2008-08-05 05:59:00,1.03887,1.03908,1.03887,1.03908,10700000.0
2008-08-05 06:00:00,1.039,1.0391,1.039,1.0391,80300000.0
2008-08-05 06:01:00,1.039,1.039,1.039,1.039,53500000.0
2008-08-05 06:02:00,1.03872,1.03909,1.03859,1.03907,56700000.0
2008-08-05 06:03:00,1.039,1.039,1.039,1.039,6100000.0
2008-08-05 06:04:00,1.039,1.039,1.0387,1.0387,125799999.0
2008-08-05 06:05:00,1.0387,1.0387,1.0387,1.0387,15500000.0
2008-08-05 06:06:00,1.0387,1.0387,1.0387,1.0387,15500000.0
2008-08-05 06:07:00,1.0387,1.0388,1.0387,1.0388,5500000.0
2008-08-05 06:08:00,1.03885,1.03886,1.03859,1.03886,27000000.0
2008-08-05 06:09:00,1.0388,1.0388,1.0388,1.0388,3000000.0
2008-08-05 06:10:00,1.0388,1.0389,1.0388,1.0388,59100000.0
2008-08-05 06:11:00,1.0388,1.0393,1.0388,1.0393,20300000.0
2008-08-05 06:12:00,1.0393,1.0393,1.0393,1.0393,3000000.0
2008-08-05 06:13:00,1.0393,1.0393,1.03905,1.0393,114699998.0
2008-08-05 06:14:00,1.0393,1.0393,1.0393,1.0393,1000000.0
2008-08-05 06:15:00,1.0393,1.0393,1.0393,1.0393,1000000.0
2008-08-05 06:16:00,1.0393,1.0393,1.0393,1.0393,10900000.0
2008-08-05 06:17:00,1.0393,1.0394,1.0393,1.0394,154800002.0
2008-08-05 06:18:00,1.0394,1.0395,1.0394,1.0394,94800000.0
2008-08-05 06:19:00,1.0394,1.0396,1.0394,1.0395,92300000.0
2008-08-05 06:20:00,1.0395,1.0396,1.0394,1.0395,101900000.0
2008-08-05 06:21:00,1.0396,1.0396,1.0395,1.0395,7300000.0
2008-08-05 06:22:00,1.0396,1.0396,1.0395,1.0395,16300000.0
2008-08-05 06:23:00,1.0395,1.0395,1.0395,1.0395,6300000.0
2008-08-05 06:24:00,1.0395,1.0395,1.0395,1.0395,36400000.0
2008-08-05 06:25:00,1.0394,1.0394,1.0394,1.0394,137700000.0
2008-08-05 06:26:00,1.03957,1.03957,1.0392,1.03928,66600000.0
2008-08-05 06:27:00,1.0394,1.0395,1.0394,1.0395,159000002.0
2008-08-05 06:28:00,1.0395,1.0395,1.0394,1.0395,71700002.0
2008-08-05 06:29:00,1.0395,1.0396,1.0395,1.0395,217100000.0
2008-08-05 06:30:00,1.0395,1.0396,1.0395,1.0396,46199999.0
2008-08-05 06:31:00,1.03923,1.03961,1.03922,1.03961,23600000.0
2008-08-05 06:32:00,1.0396,1.0397,1.0396,1.0397,25300000.0
2008-08-05 06:33:00,1.0396,1.0397,1.0396,1.0396,81999999.0
2008-08-05 06:34:00,1.0396,1.0397,1.0396,1.0397,27100000.0
2008-08-05 06:35:00,1.0397,1.0412,1.0397,1.0412,415800000.0
2008-08-05 06:36:00,1.0412,1.0414,1.0409,1.0411,107100000.0
2008-08-05 06:37:00,1.0411,1.0412,1.04085,1.041,474799999.0
2008-08-05 06:38:00,1.041,1.041,1.0406,1.0408,276100001.0
2008-08-05 06:39:00,1.0408,1.041,1.0408,1.0409,111700001.0
2008-08-05 06:40:00,1.0409,1.0413,1.0409,1.0412,145900001.0
2008-08-05 06:41:00,1.0412,1.0413,1.0412,1.0412,37700000.0
2008-08-05 06:42:00,1.0413,1.0413,1.0411,1.0411,55300000.0
2008-08-05 06:43:00,1.0412,1.0415,1.0409,1.041,114400000.0
2008-08-05 06:44:00,1.0413,1.0413,1.041,1.0413,20200000.0
2008-08-05 06:45:00,1.0411,1.0411,1.041,1.0411,132099998.0
2008-08-05 06:46:00,1.0411,1.0416,1.0411,1.0413,674999999.0
2008-08-05 06:47:00,1.0412,1.0412,1.0411,1.0411,329699999.0
2008-08-05 06:48:00,1.0411,1.0414,1.0411,1.0412,74900000.0
2008-08-05 06:49:00,1.0411,1.0412,1.041,1.0412,71100000.0
2008-08-05 06:50:00,1.041,1.0414,1.0409,1.04115,336799997.0
2008-08-05 06:51:00,1.04115,1.0414,1.0411,1.0414,165100001.0
2008-08-05 06:52:00,1.0414,1.0414,1.0414,1.0414,49500000.0
2008-08-05 06:53:00,1.0415,1.0415,1.0414,1.0414,16000000.0
2008-08-05 06:54:00,1.0414,1.0414,1.0412,1.0414,83400000.0
2008-08-05 06:55:00,1.0412,1.0415,1.0412,1.0415,134199998.0
2008-08-05 06:56:00,1.0415,1.0415,1.0412,1.0412,151900002.0
2008-08-05 06:57:00,1.0413,1.0415,1.0413,1.0413,33700000.0
2008-08-05 06:58:00,1.0414,1.0415,1.0414,1.0414,3000000.0
2008-08-05 06:59:00,1.0415,1.0415,1.0412,1.0412,48299999.0
2008-08-05 07:00:00,1.0412,1.0412,1.0412,1.0412,67500000.0
2008-08-05 07:01:00,1.0412,1.0412,1.0412,1.0412,12200000.0
2008-08-05 07:02:00,1.0412,1.0412,1.0411,1.0412,111300001.0
2008-08-05 07:03:00,1.0412,1.0412,1.04105,1.0411,90599999.0
2008-08-05 07:04:00,1.0411,1.0411,1.0411,1.0411,17600000.0
2008-08-05 07:05:00,1.0411,1.0412,1.0411,1.0412,99699999.0
2008-08-05 07:06:00,1.0412,1.0412,1.0412,1.0412,3300000.0
2008-08-05 07:07:00,1.0412,1.0412,1.0412,1.0412,60499998.0
2008-08-05 07:08:00,1.0412,1.0413,1.0411,1.0413,181500000.0
2008-08-05 07:09:00,1.0413,1.0413,1.0412,1.0412,77400000.0
2008-08-05 07:10:00,1.0412,1.0412,1.04115,1.0412,198700000.0
2008-08-05 07:11:00,1.0412,1.0412,1.0412,1.0412,49600000.0
2008-08-05 07:12:00,1.0413,1.0413,1.0408,1.0409,207200001.0
2008-08-05 07:13:00,1.0409,1.0412,1.04085,1.0411,454200004.0
2008-08-05 07:14:00,1.0411,1.0412,1.0411,1.0412,352799999.0
2008-08-05 07:15:00,1.0413,1.0413,1.0412,1.0412,39200000.0
2008-08-05 07:16:00,1.0412,1.0413,1.0412,1.0412,120200000.0
2008-08-05 07:17:00,1.0412,1.0413,1.0412,1.0413,8300000.0
2008-08-05 07:18:00,1.0413,1.0414,1.0413,1.0414,7000000.0
2008-08-05 07:19:00,1.0415,1.0416,1.0414,1.0415,40099999.0
2008-08-05 07:20:00,1.0415,1.0415,1.041,1.0414,52400000.0
2008-08-05 07:21:00,1.0414,1.0416,1.0414,1.0414,23200000.0
2008-08-05 07:22:00,1.0414,1.0414,1.0414,1.0414,13000000.0
2008-08-05 07:23:00,1.0414,1.0424,1.04135,1.0424,417800001.0
2008-08-05 07:24:00,1.0424,1.0425,1.042,1.0421,473000002.0
2008-08-05 07:25:00,1.0421,1.0422,1.042,1.0421,164199999.0
2008-08-05 07:26:00,1.0421,1.0423,1.04195,1.0422,352600000.0
2008-08-05 07:27:00,1.0422,1.0423,1.04205,1.0422,338499998.0
2008-08-05 07:28:00,1.0422,1.0422,1.042,1.0421,107300001.0
2008-08-05 07:29:00,1.0421,1.0422,1.042,1.042,239200000.0
2008-08-05 07:30:00,1.0421,1.0422,1.0419,1.042,241600000.0
2008-08-05 07:31:00,1.042,1.042,1.042,1.042,172300003.0
2008-08-05 07:32:00,1.042,1.042,1.042,1.042,37100000.0
2008-08-05 07:33:00,1.042,1.042,1.0419,1.042,65400000.0
2008-08-05 07:34:00,1.0419,1.0422,1.0416,1.042,228500000.0
2008-08-05 07:35:00,1.042,1.042,1.04165,1.0418,165200000.0
2008-08-05 07:36:00,1.0418,1.0418,1.04125,1.0415,86700000.0
2008-08-05 07:37:00,1.0415,1.0416,1.0415,1.0415,67500000.0
2008-08-05 07:38:00,1.0415,1.0416,1.0415,1.0415,174799999.0
2008-08-05 07:39:00,1.0415,1.0417,1.0415,1.0416,138399999.0
2008-08-05 07:40:00,1.0416,1.0417,1.0416,1.0416,78400000.0
2008-08-05 07:41:00,1.0416,1.0417,1.0416,1.0417,51500000.0
2008-08-05 07:42:00,1.0417,1.0417,1.0416,1.0417,50000000.0
2008-08-05 07:43:00,1.0417,1.0417,1.0417,1.0417,24500000.0
2008-08-05 07:44:00,1.0417,1.0417,1.0416,1.0416,33700000.0
2008-08-05 07:45:00,1.0416,1.0417,1.0416,1.0416,53500000.0
2008-08-05 07:46:00,1.0416,1.0417,1.0416,1.0417,3500000.0
2008-08-05 07:47:00,1.0417,1.0417,1.0414,1.0414,52600000.0
2008-08-05 07:48:00,1.0414,1.04145,1.0405,1.0405,440700001.0
2008-08-05 07:49:00,1.04045,1.0408,1.04035,1.0407,342099996.0
2008-08-05 07:50:00,1.0407,1.0408,1.0404,1.0404,204999997.0
2008-08-05 07:51:00,1.0405,1.0409,1.0404,1.0408,330500006.0
2008-08-05 07:52:00,1.0409,1.04105,1.04085,1.04095,211399999.0
2008-08-05 07:53:00,1.04095,1.0412,1.04095,1.0412,109800000.0
2008-08-05 07:54:00,1.04125,1.04125,1.04115,1.04115,5700000.0
2008-08-05 07:55:00,1.0412,1.0415,1.04105,1.0415,209699999.0
2008-08-05 07:56:00,1.0415,1.0415,1.04105,1.0411,344699999.0
2008-08-05 07:57:00,1.0411,1.0411,1.041,1.041,78000000.0
2008-08-05 07:58:00,1.041,1.0411,1.041,1.041,60100000.0
2008-08-05 07:59:00,1.041,1.0411,1.0405,1.0405,465999999.0
2008-08-05 08:00:00,1.0405,1.0405,1.04025,1.0404,355799999.0
2008-08-05 08:01:00,1.0404,1.0404,1.04,1.04,85035000.0
2008-08-05 08:02:00,1.0399,1.0399,1.0396,1.0396,218335002.0
2008-08-05 08:03:00,1.0396,1.03965,1.0395,1.03965,213200003.0
2008-08-05 08:04:00,1.03965,1.0401,1.03965,1.03995,121899998.0
2008-08-05 08:05:00,1.03995,1.04,1.0397,1.0397,58600000.0
2008-08-05 08:06:00,1.03975,1.0399,1.03975,1.0398,29900000.0
2008-08-05 08:07:00,1.03975,1.0399,1.0397,1.0398,26800000.0
2008-08-05 08:08:00,1.0398,1.04,1.0398,1.04,27900000.0
2008-08-05 08:09:00,1.04,1.0401,1.04,1.0401,23400000.0
2008-08-05 08:10:00,1.0401,1.0403,1.0401,1.0402,25500000.0
2008-08-05 08:11:00,1.0404,1.0404,1.04015,1.04015,86100000.0
2008-08-05 08:12:00,1.0402,1.04025,1.04015,1.0402,38200000.0
2008-08-05 08:13:00,1.04025,1.04025,1.04025,1.04025,2100000.0
2008-08-05 08:14:00,1.0402,1.04025,1.0402,1.04025,22300000.0
2008-08-05 08:15:00,1.04025,1.0404,1.04025,1.0403,32200000.0
2008-08-05 08:16:00,1.04035,1.0405,1.0403,1.0405,38000000.0
2008-08-05 08:17:00,1.0404,1.0407,1.0404,1.0406,23600000.0
2008-08-05 08:18:00,1.0405,1.0405,1.0405,1.0405,11200000.0
2008-08-05 08:19:00,1.0405,1.0407,1.0405,1.0406,13000000.0
2008-08-05 08:20:00,1.0407,1.0408,1.04065,1.0408,45900000.0
2008-08-05 08:21:00,1.0408,1.0408,1.04065,1.04075,49300000.0
2008-08-05 08:22:00,1.04075,1.0409,1.04075,1.0408,12000000.0
2008-08-05 08:23:00,1.0408,1.0408,1.0408,1.0408,10000000.0
2008-08-05 08:24:00,1.0408,1.0408,1.0406,1.04065,10200000.0
2008-08-05 08:25:00,1.0408,1.0408,1.04075,1.0408,48200000.0
2008-08-05 08:26:00,1.0407,1.0408,1.0407,1.04075,36400000.0
2008-08-05 08:27:00,1.0409,1.041,1.0408,1.041,121600000.0
2008-08-05 08:28:00,1.041,1.041,1.04075,1.0408,75700000.0
2008-08-05 08:29:00,1.0408,1.041,1.0408,1.0409,70400000.0
2008-08-05 08:30:00,1.0409,1.041,1.04075,1.0409,221400000.0
2008-08-05 08:31:00,1.0409,1.041,1.0408,1.041,84800000.0
2008-08-05 08:32:00,1.041,1.04115,1.041,1.04115,104800000.0
2008-08-05 08:33:00,1.04115,1.0412,1.04105,1.0412,22600000.0
2008-08-05 08:34:00,1.04125,1.0414,1.04125,1.0413,38900000.0
2008-08-05 08:35:00,1.04125,1.04145,1.0412,1.0413,94000000.0
2008-08-05 08:36:00,1.0413,1.0414,1.0413,1.0413,66900000.0
2008-08-05 08:37:00,1.0414,1.0414,1.0413,1.0413,20700000.0
2008-08-05 08:38:00,1.0413,1.0414,1.0412,1.0412,60400000.0
2008-08-05 08:39:00,1.0413,1.0413,1.04115,1.0412,100300000.0
2008-08-05 08:40:00,1.0412,1.0416,1.0412,1.04145,126699999.0
2008-08-05 08:41:00,1.04145,1.0415,1.0414,1.0414,47200000.0
2008-08-05 08:42:00,1.0414,1.04155,1.0414,1.0415,13200000.0
2008-08-05 08:43:00,1.0415,1.0423,1.0415,1.0422,205200000.0
2008-08-05 08:44:00,1.04215,1.0422,1.04175,1.0418,421300000.0
2008-08-05 08:45:00,1.0418,1.0418,1.04155,1.0417,183900003.0
2008-08-05 08:46:00,1.0417,1.0418,1.04155,1.0417,76600000.0
2008-08-05 08:47:00,1.0416,1.0419,1.0416,1.0419,128700000.0
2008-08-05 08:48:00,1.04185,1.0419,1.04175,1.04175,73300000.0
2008-08-05 08:49:00,1.04175,1.0421,1.04175,1.04185,119200001.0
2008-08-05 08:50:00,1.0419,1.0423,1.0419,1.04215,200200000.0
2008-08-05 08:51:00,1.0422,1.0424,1.04215,1.0422,74900000.0
2008-08-05 08:52:00,1.0422,1.0422,1.04205,1.04205,199400000.0
2008-08-05 08:53:00,1.04205,1.04205,1.0418,1.04195,340300001.0
2008-08-05 08:54:00,1.0419,1.042,1.0418,1.042,169600000.0
2008-08-05 08:55:00,1.042,1.042,1.0418,1.042,175400001.0
2008-08-05 08:56:00,1.0419,1.042,1.04185,1.042,163300000.0
2008-08-05 08:57:00,1.0419,1.042,1.0419,1.0419,142500000.0
2008-08-05 08:58:00,1.0419,1.0421,1.0419,1.042,37500000.0
2008-08-05 08:59:00,1.04195,1.0424,1.04195,1.0423,233300000.0
2008-08-05 09:00:00,1.0423,1.0425,1.04225,1.0425,333399999.0
2008-08-05 09:01:00,1.0425,1.0426,1.04225,1.0425,130900000.0
2008-08-05 09:02:00,1.0425,1.0425,1.0423,1.04235,78300000.0
2008-08-05 09:03:00,1.04235,1.0424,1.04235,1.04235,58600000.0
2008-08-05 09:04:00,1.04235,1.0426,1.0423,1.0424,344600000.0
2008-08-05 09:05:00,1.0424,1.0426,1.0424,1.0426,250799999.0
2008-08-05 09:06:00,1.0425,1.0426,1.04235,1.04235,191200000.0
2008-08-05 09:07:00,1.0424,1.0426,1.04225,1.04245,413000000.0
2008-08-05 09:08:00,1.04245,1.04245,1.04245,1.04245,48800000.0
2008-08-05 09:09:00,1.04245,1.04245,1.0424,1.0424,18200000.0
2008-08-05 09:10:00,1.0424,1.0425,1.04225,1.04245,73900000.0
2008-08-05 09:11:00,1.04245,1.0427,1.04235,1.0424,148900001.0
2008-08-05 09:12:00,1.0424,1.0425,1.04235,1.0424,104500000.0
2008-08-05 09:13:00,1.0424,1.0425,1.0423,1.04245,93200000.0
2008-08-05 09:14:00,1.04245,1.04245,1.0421,1.0422,202300000.0
2008-08-05 09:15:00,1.0422,1.0423,1.04175,1.0418,250800000.0
2008-08-05 09:16:00,1.0418,1.0419,1.04175,1.04175,123800000.0
2008-08-05 09:17:00,1.04175,1.0418,1.0417,1.0418,23300000.0
2008-08-05 09:18:00,1.0418,1.0418,1.04165,1.04175,135000000.0
2008-08-05 09:19:00,1.04175,1.0418,1.04145,1.04145,321699999.0
2008-08-05 09:20:00,1.04145,1.0416,1.04105,1.0413,190200000.0
2008-08-05 09:21:00,1.0412,1.0415,1.0411,1.0413,248200000.0
2008-08-05 09:22:00,1.0413,1.0414,1.04115,1.0414,75900000.0
2008-08-05 09:23:00,1.0414,1.0414,1.0412,1.0413,121900000.0
2008-08-05 09:24:00,1.0413,1.0415,1.0413,1.0414,42800000.0
2008-08-05 09:25:00,1.0414,1.0415,1.04125,1.04125,76200000.0
2008-08-05 09:26:00,1.0413,1.0414,1.0413,1.0414,6200000.0
2008-08-05 09:27:00,1.0413,1.0413,1.04125,1.04125,132700000.0
2008-08-05 09:28:00,1.04125,1.0413,1.04105,1.04115,79100000.0
2008-08-05 09:29:00,1.04115,1.0413,1.04115,1.0412,78600000.0
2008-08-05 09:30:00,1.0412,1.04125,1.0412,1.04125,9000000.0
2008-08-05 09:31:00,1.04125,1.04125,1.0412,1.0412,21600000.0
2008-08-05 09:32:00,1.04089,1.0413,1.04089,1.0413,76500000.0
2008-08-05 09:33:00,1.0413,1.0414,1.04125,1.0413,12900000.0
2008-08-05 09:34:00,1.0413,1.0415,1.0413,1.04135,78600001.0
2008-08-05 09:35:00,1.04135,1.04135,1.04125,1.04125,131000000.0
2008-08-05 09:36:00,1.04125,1.0413,1.04125,1.0413,11300000.0
2008-08-05 09:37:00,1.0414,1.0414,1.0413,1.04135,21800000.0
2008-08-05 09:38:00,1.0414,1.0418,1.04135,1.0418,103500000.0
2008-08-05 09:39:00,1.0418,1.042,1.04175,1.042,71200000.0
2008-08-05 09:40:00,1.042,1.04245,1.042,1.0421,131700000.0
2008-08-05 09:41:00,1.04225,1.04255,1.04225,1.04245,102400000.0
2008-08-05 09:42:00,1.04245,1.04245,1.04185,1.0419,195000000.0
2008-08-05 09:43:00,1.0419,1.0424,1.0419,1.0423,71800000.0
2008-08-05 09:44:00,1.0423,1.0423,1.0418,1.04185,225700000.0
2008-08-05 09:45:00,1.0419,1.0422,1.0419,1.042,103000000.0
2008-08-05 09:46:00,1.042,1.0421,1.0418,1.0419,103100000.0
2008-08-05 09:47:00,1.0419,1.042,1.04185,1.04195,244800000.0
2008-08-05 09:48:00,1.04195,1.0422,1.04195,1.04205,83700000.0
2008-08-05 09:49:00,1.04205,1.0421,1.04185,1.042,105100000.0
2008-08-05 09:50:00,1.0421,1.0422,1.042,1.0422,38500000.0
2008-08-05 09:51:00,1.0422,1.0423,1.04215,1.0423,30300000.0
2008-08-05 09:52:00,1.0422,1.0424,1.04205,1.0421,87900000.0
2008-08-05 09:53:00,1.0421,1.0421,1.042,1.042,63400000.0
2008-08-05 09:54:00,1.04205,1.04215,1.04205,1.0421,40400000.0
2008-08-05 09:55:00,1.0421,1.0421,1.0421,1.0421,29300000.0
2008-08-05 09:56:00,1.0421,1.0421,1.0421,1.0421,3600000.0
2008-08-05 09:57:00,1.0421,1.0423,1.0421,1.0423,15300000.0
2008-08-05 09:58:00,1.0422,1.0422,1.0421,1.0421,19700000.0
2008-08-05 09:59:00,1.0422,1.0426,1.04215,1.0425,76400000.0
2008-08-05 10:00:00,1.0425,1.0425,1.0422,1.0425,117400000.0
2008-08-05 10:01:00,1.0424,1.0425,1.042,1.042,284300000.0
2008-08-05 10:02:00,1.042,1.0422,1.042,1.04215,48300000.0
2008-08-05 10:03:00,1.04215,1.0423,1.04215,1.0423,77900000.0
2008-08-05 10:04:00,1.0423,1.0423,1.0421,1.0421,207000000.0
2008-08-05 10:05:00,1.0421,1.0421,1.042,1.042,32200000.0
2008-08-05 10:06:00,1.042,1.0421,1.04185,1.04185,82000000.0
2008-08-05 10:07:00,1.04185,1.0419,1.04185,1.0419,50000000.0
2008-08-05 10:08:00,1.04195,1.04205,1.0418,1.0419,96100000.0
2008-08-05 10:09:00,1.0419,1.0419,1.0416,1.0416,35000000.0
2008-08-05 10:10:00,1.0416,1.04165,1.04145,1.0415,131900000.0
2008-08-05 10:11:00,1.0415,1.0416,1.04145,1.0415,66800000.0
2008-08-05 10:12:00,1.04155,1.0417,1.04155,1.04155,42700000.0
2008-08-05 10:13:00,1.0417,1.0417,1.0417,1.0417,6000000.0
2008-08-05 10:14:00,1.04155,1.0416,1.0415,1.0415,131700000.0
2008-08-05 10:15:00,1.04145,1.0418,1.04145,1.0416,139600000.0
2008-08-05 10:16:00,1.0415,1.0416,1.0415,1.0416,118700000.0
2008-08-05 10:17:00,1.0416,1.0418,1.0416,1.0417,69900000.0
2008-08-05 10:18:00,1.0418,1.0425,1.04175,1.0422,231000001.0
2008-08-05 10:19:00,1.0422,1.0423,1.042,1.042,184099999.0
2008-08-05 10:20:00,1.042,1.04225,1.0419,1.0422,192000003.0
2008-08-05 10:21:00,1.04215,1.04215,1.04185,1.04185,289699999.0
2008-08-05 10:22:00,1.04185,1.04185,1.0413,1.0413,246500001.0
2008-08-05 10:23:00,1.0413,1.0415,1.04115,1.0413,180600000.0
2008-08-05 10:24:00,1.0413,1.0415,1.04125,1.0413,101300000.0
2008-08-05 10:25:00,1.0414,1.0414,1.0406,1.0407,212800000.0
2008-08-05 10:26:00,1.04065,1.0408,1.0403,1.0407,255999999.0
2008-08-05 10:27:00,1.0407,1.0409,1.0405,1.04065,261900000.0
2008-08-05 10:28:00,1.04065,1.0412,1.04065,1.0412,215900000.0
2008-08-05 10:29:00,1.0412,1.0412,1.041,1.041,113300000.0
2008-08-05 10:30:00,1.041,1.0412,1.041,1.0412,108500000.0
2008-08-05 10:31:00,1.0413,1.0413,1.04115,1.04115,250700000.0
2008-08-05 10:32:00,1.04115,1.04115,1.04115,1.04115,116900000.0
2008-08-05 10:33:00,1.04115,1.04115,1.04105,1.04115,67100000.0
2008-08-05 10:34:00,1.04115,1.0416,1.04115,1.04155,175700000.0
2008-08-05 10:35:00,1.04155,1.0418,1.04155,1.0417,33100000.0
2008-08-05 10:36:00,1.0417,1.0422,1.04165,1.04215,247600000.0
2008-08-05 10:37:00,1.0425,1.0426,1.0424,1.04245,81000000.0
2008-08-05 10:38:00,1.04245,1.0426,1.04245,1.04245,140300000.0
2008-08-05 10:39:00,1.04245,1.0425,1.04235,1.0425,50100000.0
2008-08-05 10:40:00,1.0425,1.0425,1.04195,1.042,88000000.0
2008-08-05 10:41:00,1.0421,1.0421,1.042,1.0421,33300000.0
2008-08-05 10:42:00,1.042,1.0421,1.04175,1.0418,60600000.0
2008-08-05 10:43:00,1.0418,1.0418,1.04165,1.0417,51400000.0
2008-08-05 10:44:00,1.0418,1.0418,1.0413,1.0413,90499999.0
2008-08-05 10:45:00,1.0413,1.0414,1.04105,1.04105,412699999.0
2008-08-05 10:46:00,1.04105,1.0412,1.04105,1.0412,65500000.0
2008-08-05 10:47:00,1.0412,1.0416,1.04115,1.0416,80300000.0
2008-08-05 10:48:00,1.0416,1.0417,1.04155,1.04155,95900000.0
2008-08-05 10:49:00,1.0416,1.0417,1.04155,1.04155,41100000.0
2008-08-05 10:50:00,1.04155,1.0417,1.0414,1.0414,64000000.0
2008-08-05 10:51:00,1.0415,1.0415,1.0414,1.0414,10500000.0
2008-08-05 10:52:00,1.0415,1.0415,1.04135,1.0414,30900000.0
2008-08-05 10:53:00,1.0414,1.0415,1.0413,1.0413,63000000.0
2008-08-05 10:54:00,1.0414,1.0414,1.0414,1.0414,7000000.0
2008-08-05 10:55:00,1.0414,1.0415,1.04135,1.0415,16100000.0
2008-08-05 10:56:00,1.0415,1.0415,1.0413,1.0413,94800000.0
2008-08-05 10:57:00,1.0413,1.0413,1.0411,1.0413,44400000.0
2008-08-05 10:58:00,1.0412,1.04165,1.0412,1.0416,158700001.0
2008-08-05 10:59:00,1.04155,1.04155,1.0415,1.04155,12300000.0
2008-08-05 11:00:00,1.0417,1.0417,1.0413,1.0413,127200000.0
2008-08-05 11:01:00,1.0413,1.0414,1.04115,1.0414,174400000.0
2008-08-05 11:02:00,1.0414,1.0414,1.0411,1.0412,211299999.0
2008-08-05 11:03:00,1.04135,1.04135,1.0411,1.0412,189100001.0
2008-08-05 11:04:00,1.0411,1.0415,1.0411,1.04145,59200000.0
2008-08-05 11:05:00,1.04145,1.0416,1.04135,1.0414,215800000.0
2008-08-05 11:06:00,1.0414,1.0415,1.04105,1.0412,131100000.0
2008-08-05 11:07:00,1.0412,1.0412,1.0411,1.0411,71300000.0
2008-08-05 11:08:00,1.0412,1.0417,1.0411,1.0417,140099999.0
2008-08-05 11:09:00,1.0416,1.0416,1.04115,1.04115,252000000.0
2008-08-05 11:10:00,1.04115,1.0414,1.04085,1.04085,192800000.0
2008-08-05 11:11:00,1.0409,1.0413,1.04055,1.0407,269199999.0
2008-08-05 11:12:00,1.0408,1.0409,1.04055,1.0407,196000001.0
2008-08-05 11:13:00,1.0407,1.0407,1.0402,1.0402,421100002.0
2008-08-05 11:14:00,1.0402,1.0402,1.0395,1.0395,313500001.0
2008-08-05 11:15:00,1.0395,1.0395,1.0391,1.03935,268400000.0
2008-08-05 11:16:00,1.03945,1.0404,1.03945,1.04025,338400000.0
2008-08-05 11:17:00,1.04025,1.0406,1.04025,1.0405,319599999.0
2008-08-05 11:18:00,1.0405,1.0408,1.0405,1.0408,175499999.0
2008-08-05 11:19:00,1.0408,1.041,1.04055,1.0406,148200000.0
2008-08-05 11:20:00,1.0406,1.0415,1.0406,1.04085,215500000.0
2008-08-05 11:21:00,1.04085,1.0411,1.04075,1.0411,74200000.0
2008-08-05 11:22:00,1.0411,1.0412,1.0411,1.0412,28000000.0
2008-08-05 11:23:00,1.0412,1.0414,1.0412,1.0414,44700000.0
2008-08-05 11:24:00,1.0414,1.0417,1.0414,1.0416,37900000.0
2008-08-05 11:25:00,1.0416,1.0416,1.0414,1.0414,32500000.0
2008-08-05 11:26:00,1.0413,1.0414,1.04125,1.0413,74500000.0
2008-08-05 11:27:00,1.0413,1.0413,1.0412,1.0412,20000000.0
2008-08-05 11:28:00,1.0412,1.0413,1.0412,1.0413,65700000.0
2008-08-05 11:29:00,1.0412,1.0412,1.0412,1.0412,5800000.0
2008-08-05 11:30:00,1.0412,1.0412,1.041,1.041,80200000.0
2008-08-05 11:31:00,1.0409,1.0409,1.0407,1.0407,14500000.0
2008-08-05 11:32:00,1.0407,1.0407,1.04055,1.04055,185700000.0
2008-08-05 11:33:00,1.04055,1.0406,1.0405,1.04055,56800000.0
2008-08-05 11:34:00,1.04065,1.04095,1.04055,1.04095,118500000.0
2008-08-05 11:35:00,1.04095,1.04095,1.0408,1.04085,138600000.0
2008-08-05 11:36:00,1.04085,1.0409,1.0408,1.0409,71100000.0
2008-08-05 11:37:00,1.0409,1.04095,1.04075,1.04075,56500000.0
2008-08-05 11:38:00,1.0408,1.0408,1.0407,1.0407,4100000.0
2008-08-05 11:39:00,1.0407,1.0408,1.0407,1.0408,30400000.0
2008-08-05 11:40:00,1.04085,1.0411,1.04085,1.041,210300000.0
2008-08-05 11:41:00,1.04105,1.04105,1.041,1.041,96900000.0
2008-08-05 11:42:00,1.04105,1.0413,1.04105,1.04115,140600000.0
2008-08-05 11:43:00,1.04115,1.0413,1.04105,1.04105,151500000.0
2008-08-05 11:44:00,1.0412,1.0412,1.04105,1.0412,39300000.0
2008-08-05 11:45:00,1.0411,1.04115,1.041,1.0411,228700001.0
2008-08-05 11:46:00,1.0411,1.0413,1.0411,1.0412,278500000.0
2008-08-05 11:47:00,1.0412,1.0412,1.0412,1.0412,23400000.0
2008-08-05 11:48:00,1.0413,1.0414,1.0412,1.0414,139900000.0
2008-08-05 11:49:00,1.0414,1.0414,1.04135,1.0414,62000000.0
2008-08-05 11:50:00,1.04135,1.0417,1.04125,1.04145,682799999.0
2008-08-05 11:51:00,1.0415,1.0415,1.04135,1.04135,125600000.0
2008-08-05 11:52:00,1.0414,1.0416,1.0414,1.0416,84900000.0
2008-08-05 11:53:00,1.0416,1.0416,1.04145,1.0415,69200000.0
2008-08-05 11:54:00,1.04145,1.0415,1.0414,1.04145,193600000.0
2008-08-05 11:55:00,1.04145,1.0415,1.0413,1.04135,57100000.0
2008-08-05 11:56:00,1.04135,1.04135,1.0413,1.0413,37500000.0
2008-08-05 11:57:00,1.0413,1.0413,1.04125,1.04125,57400000.0
2008-08-05 11:58:00,1.04125,1.0417,1.04125,1.0416,191999999.0
2008-08-05 11:59:00,1.0418,1.042,1.04155,1.0417,639900000.0
2008-08-05 12:00:00,1.0417,1.042,1.04165,1.042,121000000.0
2008-08-05 12:01:00,1.042,1.0422,1.04185,1.04185,295900000.0
2008-08-05 12:02:00,1.04185,1.0422,1.04185,1.0421,273000000.0
2008-08-05 12:03:00,1.04215,1.0423,1.04215,1.0422,69500000.0
2008-08-05 12:04:00,1.0422,1.0422,1.0422,1.0422,47400000.0
2008-08-05 12:05:00,1.0422,1.0423,1.0421,1.0423,211600000.0
2008-08-05 12:06:00,1.0423,1.0423,1.0418,1.0418,324600000.0
2008-08-05 12:07:00,1.0418,1.0418,1.04145,1.04145,113900000.0
2008-08-05 12:08:00,1.04145,1.0415,1.04145,1.0415,62700000.0
2008-08-05 12:09:00,1.0415,1.0415,1.0415,1.0415,126700000.0
2008-08-05 12:10:00,1.0415,1.0417,1.0415,1.0416,256300000.0
2008-08-05 12:11:00,1.0416,1.0419,1.0415,1.0417,306400000.0
2008-08-05 12:12:00,1.04175,1.0418,1.04165,1.0418,33700000.0
2008-08-05 12:13:00,1.0418,1.042,1.04175,1.04185,126400000.0
2008-08-05 12:14:00,1.04185,1.04185,1.0415,1.0415,55900000.0
2008-08-05 12:15:00,1.0415,1.0415,1.0414,1.0414,57000000.0
2008-08-05 12:16:00,1.0414,1.0414,1.0414,1.0414,2500000.0
2008-08-05 12:17:00,1.0414,1.0414,1.0414,1.0414,5000000.0
2008-08-05 12:18:00,1.0414,1.0414,1.04115,1.04115,106500000.0
2008-08-05 12:19:00,1.04115,1.0414,1.04065,1.0408,149000000.0
2008-08-05 12:20:00,1.0408,1.0408,1.0406,1.0406,122900000.0
2008-08-05 12:21:00,1.0407,1.0407,1.0406,1.0407,41600000.0
2008-08-05 12:22:00,1.0406,1.0408,1.04055,1.04075,77000000.0
2008-08-05 12:23:00,1.0408,1.0411,1.0408,1.0411,36100000.0
2008-08-05 12:24:00,1.0411,1.0411,1.0405,1.04065,184700000.0
2008-08-05 12:25:00,1.04065,1.0408,1.04015,1.0406,240500000.0
2008-08-05 12:26:00,1.0407,1.0409,1.04055,1.04075,91200000.0
2008-08-05 12:27:00,1.0408,1.0408,1.0404,1.04045,301700000.0
2008-08-05 12:28:00,1.04045,1.04055,1.0404,1.0404,299100000.0
2008-08-05 12:29:00,1.0404,1.0405,1.0404,1.0404,156200000.0
2008-08-05 12:30:00,1.0404,1.04055,1.04035,1.0405,122300000.0
2008-08-05 12:31:00,1.0405,1.0406,1.0405,1.0405,175900000.0
2008-08-05 12:32:00,1.04055,1.04055,1.0397,1.0398,335599999.0
2008-08-05 12:33:00,1.0398,1.0399,1.0398,1.0399,80700000.0
2008-08-05 12:34:00,1.0399,1.0399,1.0398,1.0399,52800000.0
2008-08-05 12:35:00,1.0399,1.0401,1.0398,1.0401,191200000.0
2008-08-05 12:36:00,1.0401,1.04015,1.0399,1.0399,156700000.0
2008-08-05 12:37:00,1.03995,1.04,1.03985,1.03995,122300000.0
2008-08-05 12:38:00,1.03995,1.0403,1.03995,1.0403,88800000.0
2008-08-05 12:39:00,1.04015,1.0403,1.04015,1.0403,14600000.0
2008-08-05 12:40:00,1.0403,1.0405,1.04025,1.0405,37235000.0
2008-08-05 12:41:00,1.0405,1.04055,1.0403,1.0404,63867499.0
2008-08-05 12:42:00,1.0404,1.0404,1.0403,1.0404,90700000.0
2008-08-05 12:43:00,1.0404,1.0406,1.04035,1.04045,129000000.0
2008-08-05 12:44:00,1.0405,1.0406,1.0405,1.04055,43800000.0
2008-08-05 12:45:00,1.04055,1.041,1.04055,1.0409,107800000.0
2008-08-05 12:46:00,1.0409,1.0411,1.0409,1.041,167200000.0
2008-08-05 12:47:00,1.041,1.04105,1.04075,1.04105,159700000.0
2008-08-05 12:48:00,1.04105,1.0412,1.04105,1.0411,76100000.0
2008-08-05 12:49:00,1.0411,1.0411,1.0411,1.0411,18000000.0
2008-08-05 12:50:00,1.0411,1.0413,1.0411,1.0413,72100000.0
2008-08-05 12:51:00,1.0415,1.0415,1.04135,1.0414,66800000.0
2008-08-05 12:52:00,1.0414,1.0415,1.04105,1.0411,144200000.0
2008-08-05 12:53:00,1.0411,1.0411,1.0409,1.041,163200000.0
2008-08-05 12:54:00,1.041,1.0414,1.041,1.0413,356500000.0
2008-08-05 12:55:00,1.04125,1.0415,1.04125,1.0414,94500000.0
2008-08-05 12:56:00,1.04135,1.0418,1.04125,1.0418,185300000.0
2008-08-05 12:57:00,1.0418,1.0418,1.04165,1.0417,212000000.0
2008-08-05 12:58:00,1.0417,1.0417,1.04155,1.04155,92800002.0
2008-08-05 12:59:00,1.04155,1.0423,1.04145,1.0417,667200002.0
2008-08-05 13:00:00,1.04165,1.0425,1.04165,1.0425,258100000.0
2008-08-05 13:01:00,1.04245,1.0428,1.04235,1.04255,456600001.0
2008-08-05 13:02:00,1.04255,1.0427,1.04245,1.0426,507200004.0
2008-08-05 13:03:00,1.0426,1.0427,1.0425,1.04255,221000000.0
2008-08-05 13:04:00,1.0426,1.0427,1.0425,1.04265,235200000.0
2008-08-05 13:05:00,1.04265,1.04265,1.0425,1.0425,63500000.0
2008-08-05 13:06:00,1.0425,1.0426,1.0424,1.0424,188600000.0
2008-08-05 13:07:00,1.0424,1.0425,1.0423,1.0424,348500001.0
2008-08-05 13:08:00,1.0424,1.0424,1.04235,1.0424,67900000.0
2008-08-05 13:09:00,1.0423,1.0424,1.0423,1.04235,56300000.0
2008-08-05 13:10:00,1.0424,1.0425,1.04235,1.04245,130300000.0
2008-08-05 13:11:00,1.04245,1.0427,1.04215,1.0423,462700000.0
2008-08-05 13:12:00,1.0422,1.0425,1.042,1.0425,360400001.0
2008-08-05 13:13:00,1.0425,1.0425,1.04215,1.0424,240700000.0
2008-08-05 13:14:00,1.0424,1.0426,1.0424,1.0426,316499999.0
2008-08-05 13:15:00,1.0425,1.0426,1.04245,1.0426,75900000.0
2008-08-05 13:16:00,1.0426,1.0429,1.0421,1.0421,391400000.0
2008-08-05 13:17:00,1.0421,1.04235,1.0421,1.0423,317300000.0
2008-08-05 13:18:00,1.0423,1.0424,1.04215,1.0422,258200000.0
2008-08-05 13:19:00,1.0422,1.0422,1.0421,1.0421,103100000.0
2008-08-05 13:20:00,1.0421,1.0422,1.0421,1.0422,64000000.0
2008-08-05 13:21:00,1.0422,1.0426,1.04215,1.0422,295400000.0
2008-08-05 13:22:00,1.0422,1.0428,1.0422,1.0427,220300000.0
2008-08-05 13:23:00,1.04265,1.04265,1.04245,1.0426,190300000.0
2008-08-05 13:24:00,1.0426,1.0426,1.0425,1.0426,58000000.0
2008-08-05 13:25:00,1.0426,1.0431,1.04255,1.0431,437400000.0
2008-08-05 13:26:00,1.04305,1.0431,1.04275,1.043,252300000.0
2008-08-05 13:27:00,1.043,1.0432,1.0429,1.0432,81600000.0
2008-08-05 13:28:00,1.0431,1.0432,1.0428,1.0428,221700000.0
2008-08-05 13:29:00,1.04295,1.0433,1.04295,1.0431,158900000.0
2008-08-05 13:30:00,1.0431,1.04335,1.0431,1.04325,256400000.0
2008-08-05 13:31:00,1.04325,1.0439,1.04325,1.0438,274000000.0
2008-08-05 13:32:00,1.04385,1.0445,1.0438,1.04415,337500000.0
2008-08-05 13:33:00,1.04415,1.0443,1.04395,1.0443,374400000.0
2008-08-05 13:34:00,1.0444,1.0447,1.0444,1.0446,620000000.0
2008-08-05 13:35:00,1.0446,1.0448,1.0442,1.0443,499600002.0
2008-08-05 13:36:00,1.04425,1.0443,1.04405,1.0441,366400001.0
2008-08-05 13:37:00,1.0442,1.0446,1.044,1.04425,581700001.0
2008-08-05 13:38:00,1.0443,1.0447,1.0443,1.04465,625900000.0
2008-08-05 13:39:00,1.04465,1.04525,1.04455,1.0449,528000000.0
2008-08-05 13:40:00,1.0449,1.0449,1.0447,1.04475,232600000.0
2008-08-05 13:41:00,1.0448,1.04485,1.04465,1.04485,304300000.0
2008-08-05 13:42:00,1.045,1.045,1.0446,1.0446,251200000.0
2008-08-05 13:43:00,1.0446,1.0446,1.04445,1.04445,111299999.0
2008-08-05 13:44:00,1.0445,1.0445,1.04445,1.04445,60600000.0
2008-08-05 13:45:00,1.04445,1.0445,1.0444,1.0445,149400000.0
2008-08-05 13:46:00,1.04445,1.0448,1.04445,1.0448,418700000.0
2008-08-05 13:47:00,1.0448,1.0448,1.04415,1.0442,626400001.0
2008-08-05 13:48:00,1.0442,1.04425,1.04395,1.04395,246600000.0
2008-08-05 13:49:00,1.04395,1.0441,1.0439,1.04395,240300000.0
2008-08-05 13:50:00,1.044,1.0442,1.044,1.044,226900000.0
2008-08-05 13:51:00,1.044,1.0442,1.044,1.044,165900000.0
2008-08-05 13:52:00,1.044,1.044,1.044,1.044,7200000.0
2008-08-05 13:53:00,1.044,1.044,1.04385,1.04385,256600000.0
2008-08-05 13:54:00,1.04385,1.044,1.04385,1.04395,56300000.0
2008-08-05 13:55:00,1.04395,1.044,1.04395,1.04395,25500000.0
2008-08-05 13:56:00,1.04395,1.0441,1.0438,1.0438,281300000.0
2008-08-05 13:57:00,1.0438,1.0442,1.0438,1.0441,284300001.0
2008-08-05 13:58:00,1.0442,1.0444,1.0441,1.04415,363300000.0
2008-08-05 13:59:00,1.0442,1.0442,1.04395,1.0441,419800000.0
2008-08-05 14:00:00,1.0441,1.0445,1.04405,1.0444,254600000.0
2008-08-05 14:01:00,1.0444,1.0445,1.0435,1.0436,1003599998.0
2008-08-05 14:02:00,1.04355,1.04355,1.0432,1.04325,705700004.0
2008-08-05 14:03:00,1.04325,1.0433,1.0432,1.0432,101100000.0
2008-08-05 14:04:00,1.0432,1.0433,1.04315,1.0432,282999999.0
2008-08-05 14:05:00,1.0432,1.0432,1.043,1.0431,304500000.0
2008-08-05 14:06:00,1.0431,1.0433,1.04305,1.0433,393200000.0
2008-08-05 14:07:00,1.0433,1.0437,1.0432,1.0437,453600000.0
2008-08-05 14:08:00,1.0437,1.04375,1.04355,1.0437,236400000.0
2008-08-05 14:09:00,1.0437,1.0437,1.0436,1.04365,156000000.0
2008-08-05 14:10:00,1.04365,1.0438,1.04365,1.0437,361499999.0
2008-08-05 14:11:00,1.0437,1.0438,1.04365,1.04365,144600000.0
2008-08-05 14:12:00,1.04365,1.0438,1.04365,1.04365,258599999.0
2008-08-05 14:13:00,1.04365,1.0438,1.04365,1.0438,101100000.0
2008-08-05 14:14:00,1.0438,1.0441,1.04375,1.04395,848400000.0
2008-08-05 14:15:00,1.044,1.0444,1.044,1.0444,226600000.0
2008-08-05 14:16:00,1.04435,1.0444,1.04415,1.04415,249300000.0
2008-08-05 14:17:00,1.0442,1.0443,1.04405,1.0441,165100000.0
2008-08-05 14:18:00,1.0441,1.0441,1.0438,1.044,152600000.0
2008-08-05 14:19:00,1.04395,1.0445,1.04395,1.04445,293600000.0
2008-08-05 14:20:00,1.04445,1.0445,1.0437,1.0437,653899998.0
2008-08-05 14:21:00,1.0437,1.0437,1.04345,1.0435,149700000.0
2008-08-05 14:22:00,1.0435,1.0435,1.04325,1.0434,403600000.0
2008-08-05 14:23:00,1.04335,1.0435,1.04325,1.0434,311500000.0
2008-08-05 14:24:00,1.0434,1.0437,1.04335,1.04345,338400000.0
2008-08-05 14:25:00,1.04345,1.0435,1.0433,1.04335,391500000.0
2008-08-05 14:26:00,1.04335,1.0436,1.0433,1.04345,374600000.0
2008-08-05 14:27:00,1.04345,1.0437,1.04325,1.0433,207300000.0
2008-08-05 14:28:00,1.0433,1.0435,1.04325,1.04335,180400000.0
2008-08-05 14:29:00,1.04335,1.0434,1.0432,1.0432,144800000.0
2008-08-05 14:30:00,1.0433,1.0433,1.0429,1.043,216200000.0
2008-08-05 14:31:00,1.043,1.043,1.0427,1.0428,151100000.0
2008-08-05 14:32:00,1.0428,1.0431,1.0426,1.0426,202600000.0
2008-08-05 14:33:00,1.04265,1.0432,1.04265,1.043,590500000.0
2008-08-05 14:34:00,1.043,1.0431,1.04275,1.04295,268600000.0
2008-08-05 14:35:00,1.04295,1.04295,1.0428,1.0429,164600000.0
2008-08-05 14:36:00,1.0429,1.0429,1.0426,1.04285,194500000.0
2008-08-05 14:37:00,1.04285,1.0431,1.04285,1.043,148000000.0
2008-08-05 14:38:00,1.04295,1.043,1.04285,1.04295,292800000.0
2008-08-05 14:39:00,1.04295,1.043,1.04285,1.04285,286500000.0
2008-08-05 14:40:00,1.04285,1.04285,1.04265,1.04265,49100000.0
2008-08-05 14:41:00,1.04265,1.0428,1.04255,1.04255,163400000.0
2008-08-05 14:42:00,1.0427,1.0429,1.04255,1.0428,201100000.0
2008-08-05 14:43:00,1.0428,1.0429,1.0425,1.0429,285000001.0
2008-08-05 14:44:00,1.0429,1.043,1.0427,1.04285,301000000.0
2008-08-05 14:45:00,1.04285,1.04295,1.04275,1.04275,167300000.0
2008-08-05 14:46:00,1.04275,1.04285,1.0426,1.0426,249700000.0
2008-08-05 14:47:00,1.0426,1.0426,1.04255,1.04255,43900000.0
2008-08-05 14:48:00,1.04255,1.0426,1.04235,1.04235,129400001.0
2008-08-05 14:49:00,1.0424,1.0425,1.04235,1.0424,192900000.0
2008-08-05 14:50:00,1.04245,1.0425,1.0424,1.04245,100300000.0
2008-08-05 14:51:00,1.04245,1.04245,1.0423,1.0423,39000000.0
2008-08-05 14:52:00,1.04225,1.0425,1.04225,1.0425,293000002.0
2008-08-05 14:53:00,1.0425,1.04255,1.0424,1.04245,398000000.0
2008-08-05 14:54:00,1.04245,1.0426,1.04245,1.0425,60700000.0
2008-08-05 14:55:00,1.0425,1.0426,1.04245,1.04245,100300000.0
2008-08-05 14:56:00,1.04245,1.0426,1.04245,1.0426,178800000.0
2008-08-05 14:57:00,1.0425,1.0426,1.04235,1.04235,247900000.0
2008-08-05 14:58:00,1.04235,1.0426,1.0423,1.04245,194200000.0
2008-08-05 14:59:00,1.04245,1.0425,1.04215,1.04215,186300000.0
2008-08-05 15:00:00,1.04215,1.0422,1.04195,1.04205,584700001.0
2008-08-05 15:01:00,1.04205,1.0423,1.042,1.042,231599999.0
2008-08-05 15:02:00,1.0421,1.0422,1.04195,1.0421,454300000.0
2008-08-05 15:03:00,1.0422,1.0425,1.04195,1.04195,181500000.0
2008-08-05 15:04:00,1.042,1.0423,1.04195,1.0421,212600000.0
2008-08-05 15:05:00,1.0421,1.0422,1.04205,1.0421,70700000.0
2008-08-05 15:06:00,1.0421,1.0422,1.04205,1.04205,165600000.0
2008-08-05 15:07:00,1.04205,1.0421,1.042,1.0421,41200000.0
2008-08-05 15:08:00,1.0421,1.0422,1.04185,1.0422,217600000.0
2008-08-05 15:09:00,1.04215,1.0425,1.0421,1.0425,219100000.0
2008-08-05 15:10:00,1.0424,1.0428,1.04235,1.0426,447399998.0
2008-08-05 15:11:00,1.0426,1.0429,1.04255,1.04275,139700000.0
2008-08-05 15:12:00,1.0429,1.0429,1.0427,1.04275,130700000.0
2008-08-05 15:13:00,1.04275,1.0429,1.04275,1.04275,157900000.0
2008-08-05 15:14:00,1.0428,1.0431,1.04275,1.043,227199998.0
2008-08-05 15:15:00,1.043,1.043,1.04295,1.04295,110300000.0
2008-08-05 15:16:00,1.04295,1.043,1.04285,1.04285,242600000.0
2008-08-05 15:17:00,1.0429,1.043,1.04285,1.043,185700000.0
2008-08-05 15:18:00,1.043,1.0431,1.0427,1.0428,211400000.0
2008-08-05 15:19:00,1.0428,1.0428,1.0423,1.0423,263799997.0
2008-08-05 15:20:00,1.0424,1.0425,1.04225,1.04225,207600000.0
2008-08-05 15:21:00,1.04225,1.0424,1.04225,1.0424,122900000.0
2008-08-05 15:22:00,1.0424,1.0425,1.04235,1.0425,108200000.0
2008-08-05 15:23:00,1.0424,1.0424,1.04225,1.04235,229500000.0
2008-08-05 15:24:00,1.04235,1.0425,1.04235,1.04235,154100000.0
2008-08-05 15:25:00,1.04235,1.0425,1.04235,1.0424,130500000.0
2008-08-05 15:26:00,1.04235,1.0425,1.04175,1.0418,379200000.0
2008-08-05 15:27:00,1.0418,1.0418,1.04125,1.04135,313100000.0
2008-08-05 15:28:00,1.04135,1.0414,1.04065,1.0409,396100000.0
2008-08-05 15:29:00,1.0409,1.0409,1.04055,1.0408,376100000.0
2008-08-05 15:30:00,1.0408,1.041,1.04075,1.041,476600000.0
2008-08-05 15:31:00,1.041,1.041,1.04065,1.04065,300600000.0
2008-08-05 15:32:00,1.04065,1.0413,1.04065,1.0412,250800000.0
2008-08-05 15:33:00,1.0412,1.0419,1.04115,1.0416,376400000.0
2008-08-05 15:34:00,1.0416,1.0416,1.0409,1.0409,317500000.0
2008-08-05 15:35:00,1.0409,1.0409,1.0407,1.0408,168600000.0
2008-08-05 15:36:00,1.0407,1.041,1.0407,1.041,178400000.0
2008-08-05 15:37:00,1.041,1.041,1.0407,1.0409,213200000.0
2008-08-05 15:38:00,1.04085,1.0409,1.0406,1.0406,236200000.0
2008-08-05 15:39:00,1.0406,1.0407,1.0403,1.04045,383000000.0
2008-08-05 15:40:00,1.04045,1.0406,1.04025,1.0403,201800000.0
2008-08-05 15:41:00,1.0403,1.0403,1.0402,1.0403,237400000.0
2008-08-05 15:42:00,1.0403,1.0405,1.0402,1.0402,258700000.0
2008-08-05 15:43:00,1.0402,1.0405,1.0401,1.0405,258400000.0
2008-08-05 15:44:00,1.0405,1.0405,1.0402,1.0403,333600000.0
2008-08-05 15:45:00,1.04035,1.04045,1.04025,1.0403,354200000.0
2008-08-05 15:46:00,1.0403,1.0405,1.0403,1.0404,294300000.0
2008-08-05 15:47:00,1.0404,1.0405,1.0402,1.0402,173700000.0
2008-08-05 15:48:00,1.04025,1.0405,1.04025,1.0405,192500000.0
2008-08-05 15:49:00,1.0405,1.04055,1.0405,1.0405,198200000.0
2008-08-05 15:50:00,1.0405,1.0407,1.0405,1.0406,286900000.0
2008-08-05 15:51:00,1.0406,1.0406,1.0405,1.0405,147799999.0
2008-08-05 15:52:00,1.0405,1.0406,1.0404,1.0405,228400000.0
2008-08-05 15:53:00,1.04045,1.04055,1.04045,1.0405,49600000.0
2008-08-05 15:54:00,1.04045,1.0407,1.04045,1.0405,171800000.0
2008-08-05 15:55:00,1.0405,1.0405,1.0404,1.0404,98100000.0
2008-08-05 15:56:00,1.0405,1.0406,1.0403,1.0404,292700000.0
2008-08-05 15:57:00,1.0404,1.0405,1.0403,1.0404,349000000.0
2008-08-05 15:58:00,1.0404,1.0405,1.04035,1.04035,300900000.0
2008-08-05 15:59:00,1.04035,1.0405,1.04025,1.04035,428200004.0
2008-08-05 16:00:00,1.04035,1.04065,1.04035,1.04045,291600000.0
2008-08-05 16:01:00,1.0406,1.04085,1.0405,1.0406,413899999.0
2008-08-05 16:02:00,1.0406,1.0406,1.0403,1.0403,459400000.0
2008-08-05 16:03:00,1.0403,1.0403,1.03985,1.0399,542600000.0
2008-08-05 16:04:00,1.0399,1.0401,1.03985,1.0399,314000000.0
2008-08-05 16:05:00,1.03995,1.0401,1.0398,1.04,323400000.0
2008-08-05 16:06:00,1.04,1.0401,1.04,1.0401,247500000.0
2008-08-05 16:07:00,1.0402,1.0402,1.04,1.0401,205000000.0
2008-08-05 16:08:00,1.0401,1.0402,1.04005,1.0401,168100000.0
2008-08-05 16:09:00,1.0401,1.0403,1.0401,1.0402,224000000.0
2008-08-05 16:10:00,1.0402,1.0404,1.04015,1.04025,284400001.0
2008-08-05 16:11:00,1.04025,1.0404,1.04025,1.0404,183600000.0
2008-08-05 16:12:00,1.0403,1.0408,1.0403,1.0407,201100000.0
2008-08-05 16:13:00,1.0408,1.0411,1.04075,1.04075,340300000.0
2008-08-05 16:14:00,1.0409,1.0413,1.0409,1.0412,264200000.0
2008-08-05 16:15:00,1.0411,1.0412,1.0407,1.0407,164500001.0
2008-08-05 16:16:00,1.04065,1.0408,1.04065,1.0408,344800000.0
2008-08-05 16:17:00,1.0407,1.0408,1.0406,1.0407,123000000.0
2008-08-05 16:18:00,1.0407,1.0411,1.04065,1.04095,240300000.0
2008-08-05 16:19:00,1.0411,1.0415,1.04105,1.0413,223600000.0
2008-08-05 16:20:00,1.0413,1.0413,1.0411,1.0411,228300000.0
2008-08-05 16:21:00,1.0411,1.0414,1.0411,1.0412,126600000.0
2008-08-05 16:22:00,1.0413,1.0413,1.0411,1.0411,117300000.0
2008-08-05 16:23:00,1.0411,1.0412,1.0411,1.0412,42900000.0
2008-08-05 16:24:00,1.0412,1.0412,1.0411,1.0411,115800000.0
2008-08-05 16:25:00,1.0412,1.0413,1.041,1.04105,149900000.0
2008-08-05 16:26:00,1.0411,1.0413,1.04105,1.0412,150600000.0
2008-08-05 16:27:00,1.0412,1.0413,1.0411,1.04115,167900000.0
2008-08-05 16:28:00,1.0412,1.0412,1.04105,1.0411,98500000.0
2008-08-05 16:29:00,1.0411,1.0411,1.04095,1.041,94200000.0
2008-08-05 16:30:00,1.041,1.0411,1.04055,1.0408,222300000.0
2008-08-05 16:31:00,1.0408,1.0409,1.0406,1.0407,248999998.0
2008-08-05 16:32:00,1.0407,1.0408,1.04065,1.0407,282100000.0
2008-08-05 16:33:00,1.04065,1.0408,1.04055,1.0407,185900000.0
2008-08-05 16:34:00,1.0406,1.0408,1.0405,1.0407,300300002.0
2008-08-05 16:35:00,1.0407,1.0412,1.0407,1.04105,231100000.0
2008-08-05 16:36:00,1.0411,1.0412,1.04105,1.0412,87600000.0
2008-08-05 16:37:00,1.0411,1.0415,1.04105,1.0413,241600000.0
2008-08-05 16:38:00,1.0413,1.0417,1.0413,1.0415,180900000.0
2008-08-05 16:39:00,1.0416,1.0416,1.04145,1.0415,76600000.0
2008-08-05 16:40:00,1.0415,1.0415,1.041,1.0413,189900000.0
2008-08-05 16:41:00,1.0413,1.0414,1.0412,1.0414,180300000.0
2008-08-05 16:42:00,1.0414,1.0415,1.0412,1.0413,261700000.0
2008-08-05 16:43:00,1.0414,1.0414,1.0412,1.0413,87700000.0
2008-08-05 16:44:00,1.0413,1.0414,1.0413,1.0414,176900000.0
2008-08-05 16:45:00,1.0414,1.0415,1.041,1.04125,304200000.0
2008-08-05 16:46:00,1.0413,1.0414,1.04125,1.0414,69200000.0
2008-08-05 16:47:00,1.04135,1.0415,1.04135,1.0415,128200000.0
2008-08-05 16:48:00,1.0414,1.0415,1.0413,1.0413,81000000.0
2008-08-05 16:49:00,1.0413,1.0414,1.0412,1.0412,247600000.0
2008-08-05 16:50:00,1.0414,1.0415,1.0414,1.0414,66100000.0
2008-08-05 16:51:00,1.0413,1.0415,1.04125,1.0413,280700000.0
2008-08-05 16:52:00,1.0413,1.0416,1.0413,1.0415,187100000.0
2008-08-05 16:53:00,1.0415,1.0415,1.04115,1.0412,349500000.0
2008-08-05 16:54:00,1.0411,1.0414,1.0411,1.0414,337500000.0
2008-08-05 16:55:00,1.0414,1.0416,1.0414,1.0414,406700000.0
2008-08-05 16:56:00,1.0414,1.0414,1.0413,1.0413,100300000.0
2008-08-05 16:57:00,1.04135,1.0414,1.04135,1.0414,62500000.0
2008-08-05 16:58:00,1.0414,1.0416,1.0414,1.0416,70800000.0
2008-08-05 16:59:00,1.0416,1.0417,1.0415,1.0417,220200000.0
2008-08-05 17:00:00,1.0418,1.042,1.0418,1.0418,224700000.0
2008-08-05 17:01:00,1.0418,1.042,1.0418,1.04185,324000000.0
2008-08-05 17:02:00,1.0418,1.0422,1.0418,1.0422,301600000.0
2008-08-05 17:03:00,1.0422,1.0423,1.0422,1.0422,245300000.0
2008-08-05 17:04:00,1.0422,1.0423,1.0418,1.0423,295100000.0
2008-08-05 17:05:00,1.0423,1.0427,1.0422,1.0423,302400000.0
2008-08-05 17:06:00,1.0423,1.0423,1.0421,1.0421,200300000.0
2008-08-05 17:07:00,1.0421,1.0421,1.0418,1.0421,282200000.0
2008-08-05 17:08:00,1.0421,1.0421,1.042,1.04205,141200001.0
2008-08-05 17:09:00,1.04205,1.0426,1.04205,1.0424,287400000.0
2008-08-05 17:10:00,1.0424,1.0424,1.042,1.042,298300000.0
2008-08-05 17:11:00,1.042,1.04205,1.0419,1.042,286000000.0
2008-08-05 17:12:00,1.042,1.042,1.0418,1.04195,219500000.0
2008-08-05 17:13:00,1.04195,1.0422,1.04195,1.0422,243100000.0
2008-08-05 17:14:00,1.0422,1.0422,1.0422,1.0422,62000000.0
2008-08-05 17:15:00,1.0422,1.0423,1.04215,1.0422,91500000.0
2008-08-05 17:16:00,1.0422,1.04245,1.0422,1.04245,214200000.0
2008-08-05 17:17:00,1.04255,1.0426,1.0424,1.0425,150100000.0
2008-08-05 17:18:00,1.04245,1.0428,1.04245,1.0425,467300000.0
2008-08-05 17:19:00,1.04245,1.04265,1.04245,1.0426,160900000.0
2008-08-05 17:20:00,1.0426,1.0427,1.04245,1.0425,163300000.0
2008-08-05 17:21:00,1.0425,1.0425,1.0422,1.0422,218100000.0
2008-08-05 17:22:00,1.0422,1.0424,1.0422,1.0422,287600000.0
2008-08-05 17:23:00,1.0423,1.04265,1.0423,1.0426,270300000.0
2008-08-05 17:24:00,1.0426,1.0426,1.04245,1.0425,199600000.0
2008-08-05 17:25:00,1.0425,1.04255,1.0424,1.0424,32100000.0
2008-08-05 17:26:00,1.0424,1.0427,1.0424,1.0426,83500000.0
2008-08-05 17:27:00,1.0426,1.043,1.0426,1.043,105000000.0
2008-08-05 17:28:00,1.043,1.0431,1.0429,1.0431,94700000.0
2008-08-05 17:29:00,1.043,1.0433,1.043,1.0432,172900000.0
2008-08-05 17:30:00,1.0432,1.0434,1.04315,1.0433,169300000.0
2008-08-05 17:31:00,1.0433,1.0433,1.04295,1.0431,214000000.0
2008-08-05 17:32:00,1.0431,1.0433,1.0431,1.0433,89600000.0
2008-08-05 17:33:00,1.0433,1.0433,1.043,1.043,222700000.0
2008-08-05 17:34:00,1.043,1.04315,1.0429,1.0429,119700000.0
2008-08-05 17:35:00,1.0429,1.0429,1.04255,1.0426,246700000.0
2008-08-05 17:36:00,1.0426,1.0433,1.0426,1.0431,216600000.0
2008-08-05 17:37:00,1.0431,1.0431,1.04285,1.04285,302300000.0
2008-08-05 17:38:00,1.04285,1.043,1.04285,1.043,144300000.0
2008-08-05 17:39:00,1.043,1.043,1.0427,1.04275,249300000.0
2008-08-05 17:40:00,1.04275,1.0429,1.04245,1.0426,214700000.0
2008-08-05 17:41:00,1.0426,1.0429,1.04255,1.0429,271600000.0
2008-08-05 17:42:00,1.0429,1.0433,1.04285,1.0431,147700000.0
2008-08-05 17:43:00,1.0431,1.0431,1.0426,1.0428,362800001.0
2008-08-05 17:44:00,1.0428,1.043,1.0426,1.0429,337300000.0
2008-08-05 17:45:00,1.0429,1.0429,1.0425,1.0425,284000000.0
2008-08-05 17:46:00,1.0425,1.0426,1.0425,1.0426,107600000.0
2008-08-05 17:47:00,1.0426,1.0428,1.0426,1.0428,123400000.0
2008-08-05 17:48:00,1.0429,1.0431,1.04275,1.0429,173300000.0
2008-08-05 17:49:00,1.0429,1.043,1.0428,1.0428,104100000.0
2008-08-05 17:50:00,1.04275,1.04275,1.0425,1.0425,156900000.0
2008-08-05 17:51:00,1.0425,1.0426,1.0424,1.0425,164300000.0
2008-08-05 17:52:00,1.0425,1.04255,1.0425,1.04255,45600000.0
2008-08-05 17:53:00,1.04255,1.0427,1.0424,1.0425,129800000.0
2008-08-05 17:54:00,1.0425,1.04255,1.0424,1.0425,130900000.0
2008-08-05 17:55:00,1.0426,1.0428,1.0426,1.0426,54400000.0
2008-08-05 17:56:00,1.0426,1.0428,1.0426,1.0428,55500000.0
2008-08-05 17:57:00,1.0428,1.0429,1.0428,1.0429,83000000.0
2008-08-05 17:58:00,1.0429,1.0429,1.0425,1.0425,162400000.0
2008-08-05 17:59:00,1.0425,1.0426,1.0424,1.0425,154500000.0
2008-08-05 18:00:00,1.0425,1.0426,1.0424,1.0424,133600000.0
2008-08-05 18:01:00,1.0424,1.0424,1.0423,1.0423,93100000.0
2008-08-05 18:02:00,1.0423,1.0424,1.04205,1.0422,124400000.0
2008-08-05 18:03:00,1.04225,1.0424,1.04225,1.0424,80100000.0
2008-08-05 18:04:00,1.0424,1.0424,1.0424,1.0424,5800000.0
2008-08-05 18:05:00,1.04251,1.04251,1.04207,1.0424,48800000.0
2008-08-05 18:06:00,1.0425,1.0426,1.0424,1.0424,37000000.0
2008-08-05 18:07:00,1.04235,1.0426,1.04235,1.0426,124300000.0
2008-08-05 18:08:00,1.0425,1.0425,1.0425,1.0425,4700000.0
2008-08-05 18:09:00,1.0425,1.0426,1.0425,1.0425,27800000.0
2008-08-05 18:10:00,1.0425,1.0426,1.0425,1.0426,12200000.0
2008-08-05 18:11:00,1.0425,1.0425,1.04235,1.0425,111000000.0
2008-08-05 18:12:00,1.0425,1.0425,1.0424,1.0424,61600000.0
2008-08-05 18:13:00,1.0424,1.0427,1.0424,1.04245,199800000.0
2008-08-05 18:14:00,1.0425,1.0426,1.0424,1.0425,118700000.0
2008-08-05 18:15:00,1.0425,1.0425,1.04235,1.0425,155699997.0
2008-08-05 18:16:00,1.0425,1.0425,1.04235,1.04235,131199997.0
2008-08-05 18:17:00,1.0424,1.0425,1.0424,1.04245,23000000.0
2008-08-05 18:18:00,1.04245,1.0426,1.0424,1.0426,67500000.0
2008-08-05 18:19:00,1.0426,1.0426,1.04255,1.0426,154300000.0
2008-08-05 18:20:00,1.0426,1.0428,1.04245,1.04245,180800000.0
2008-08-05 18:21:00,1.04255,1.0427,1.04245,1.0425,103000000.0
2008-08-05 18:22:00,1.0425,1.0426,1.0425,1.04255,99900000.0
2008-08-05 18:23:00,1.04255,1.0427,1.04255,1.0427,31800000.0
2008-08-05 18:24:00,1.0427,1.0427,1.0426,1.0426,22400000.0
2008-08-05 18:25:00,1.0426,1.0426,1.04235,1.0424,173400000.0
2008-08-05 18:26:00,1.0424,1.0426,1.0424,1.04245,103300000.0
2008-08-05 18:27:00,1.0425,1.0425,1.04235,1.04245,80600000.0
2008-08-05 18:28:00,1.04245,1.0426,1.04245,1.0425,41700000.0
2008-08-05 18:29:00,1.0425,1.0427,1.0425,1.0426,35900000.0
2008-08-05 18:30:00,1.0426,1.0427,1.0426,1.0427,77500000.0
2008-08-05 18:31:00,1.0427,1.0427,1.0425,1.0425,66600000.0
2008-08-05 18:32:00,1.0425,1.0426,1.0425,1.0425,42800000.0
2008-08-05 18:33:00,1.0425,1.0426,1.0425,1.0426,69200000.0
2008-08-05 18:34:00,1.0426,1.0427,1.0425,1.0426,147100000.0
2008-08-05 18:35:00,1.0426,1.0426,1.0426,1.0426,9400000.0
2008-08-05 18:36:00,1.0426,1.0427,1.0426,1.0427,10600000.0
2008-08-05 18:37:00,1.0427,1.0427,1.0425,1.0426,171800000.0
2008-08-05 18:38:00,1.0426,1.0427,1.0426,1.0426,52200000.0
2008-08-05 18:39:00,1.0426,1.0427,1.0426,1.0427,54300000.0
2008-08-05 18:40:00,1.0427,1.0427,1.0426,1.0427,21800000.0
2008-08-05 18:41:00,1.0427,1.0428,1.0426,1.0426,38000000.0
2008-08-05 18:42:00,1.0426,1.0427,1.0426,1.0426,33400000.0
2008-08-05 18:43:00,1.0426,1.0427,1.0426,1.0427,12300000.0
2008-08-05 18:44:00,1.0426,1.0428,1.0426,1.04265,106900000.0
2008-08-05 18:45:00,1.04265,1.0428,1.04265,1.0428,146300000.0
2008-08-05 18:46:00,1.0428,1.0429,1.0427,1.04285,99300000.0
2008-08-05 18:47:00,1.04285,1.043,1.04285,1.04295,73700000.0
2008-08-05 18:48:00,1.043,1.0431,1.04295,1.043,50500000.0
2008-08-05 18:49:00,1.043,1.0431,1.0429,1.043,59000000.0
2008-08-05 18:50:00,1.04295,1.04295,1.0428,1.0428,59000001.0
2008-08-05 18:51:00,1.0429,1.0429,1.0429,1.0429,3000000.0
2008-08-05 18:52:00,1.0428,1.0429,1.0428,1.0429,45800000.0
2008-08-05 18:53:00,1.0428,1.043,1.0428,1.0429,109800000.0
2008-08-05 18:54:00,1.0429,1.0429,1.0429,1.0429,6000000.0
2008-08-05 18:55:00,1.0429,1.0429,1.0429,1.0429,8000000.0
2008-08-05 18:56:00,1.0429,1.0429,1.0428,1.0428,96900001.0
2008-08-05 18:57:00,1.0428,1.0428,1.0427,1.0428,64400000.0
2008-08-05 18:58:00,1.0427,1.0427,1.0424,1.0424,103800000.0
2008-08-05 18:59:00,1.0424,1.0425,1.0424,1.0425,24100000.0
2008-08-05 19:00:00,1.0425,1.0426,1.0425,1.0426,11000000.0
2008-08-05 19:01:00,1.04255,1.0426,1.0425,1.04255,31400000.0
2008-08-05 19:02:00,1.0425,1.0426,1.0425,1.0426,63800000.0
2008-08-05 19:03:00,1.04255,1.0426,1.0425,1.0426,29200000.0
2008-08-05 19:04:00,1.0426,1.0427,1.0426,1.0427,25300000.0
2008-08-05 19:05:00,1.0428,1.0428,1.0427,1.0427,58800000.0
2008-08-05 19:06:00,1.0427,1.0429,1.0427,1.04275,38400000.0
2008-08-05 19:07:00,1.04275,1.0428,1.0426,1.0427,83900000.0
2008-08-05 19:08:00,1.0427,1.0428,1.0427,1.0428,46000000.0
2008-08-05 19:09:00,1.0429,1.0429,1.0428,1.0428,33100000.0
2008-08-05 19:10:00,1.04261,1.04287,1.04241,1.04241,116600001.0
2008-08-05 19:11:00,1.0428,1.0432,1.0428,1.04305,212500000.0
2008-08-05 19:12:00,1.04305,1.0432,1.043,1.043,102600000.0
2008-08-05 19:13:00,1.043,1.0433,1.043,1.0433,171100000.0
2008-08-05 19:14:00,1.0433,1.0434,1.0431,1.0431,50300000.0
2008-08-05 19:15:00,1.0431,1.0433,1.0431,1.0433,45900000.0
2008-08-05 19:16:00,1.0432,1.0433,1.0431,1.0432,109500000.0
2008-08-05 19:17:00,1.0431,1.0432,1.04285,1.0429,188800001.0
2008-08-05 19:18:00,1.0429,1.043,1.04275,1.0429,104600000.0
2008-08-05 19:19:00,1.0429,1.0431,1.0429,1.04305,35100000.0
2008-08-05 19:20:00,1.0431,1.0431,1.043,1.0431,72400000.0
2008-08-05 19:21:00,1.0432,1.0432,1.04305,1.0431,52700000.0
2008-08-05 19:22:00,1.0431,1.0431,1.043,1.04305,141700000.0
2008-08-05 19:23:00,1.04305,1.04305,1.04295,1.043,143100000.0
2008-08-05 19:24:00,1.04295,1.0431,1.04295,1.04305,225500000.0
2008-08-05 19:25:00,1.04305,1.0432,1.04305,1.0432,138000000.0
2008-08-05 19:26:00,1.0432,1.0434,1.0432,1.0433,95200000.0
2008-08-05 19:27:00,1.04325,1.0433,1.04325,1.0433,78800000.0
2008-08-05 19:28:00,1.0433,1.0434,1.0433,1.0434,92700000.0
2008-08-05 19:29:00,1.0434,1.0434,1.04325,1.0434,62100000.0
2008-08-05 19:30:00,1.0433,1.0434,1.0432,1.0432,196100000.0
2008-08-05 19:31:00,1.0432,1.0432,1.0432,1.0432,38900000.0
2008-08-05 19:32:00,1.0432,1.0432,1.0431,1.0432,57600000.0
2008-08-05 19:33:00,1.0432,1.0435,1.0432,1.0435,39800000.0
2008-08-05 19:34:00,1.0433,1.0435,1.0433,1.0434,67100000.0
2008-08-05 19:35:00,1.0434,1.0436,1.0434,1.0435,78500000.0
2008-08-05 19:36:00,1.0435,1.0436,1.04345,1.0436,59600000.0
2008-08-05 19:37:00,1.0436,1.0438,1.0436,1.0437,44200000.0
2008-08-05 19:38:00,1.0437,1.0437,1.0435,1.0435,52500000.0
2008-08-05 19:39:00,1.0435,1.0437,1.0434,1.0436,132800000.0
2008-08-05 19:40:00,1.0436,1.0437,1.04355,1.0436,52200000.0
2008-08-05 19:41:00,1.0436,1.0436,1.0436,1.0436,155100000.0
2008-08-05 19:42:00,1.0437,1.0437,1.0436,1.0437,24100000.0
2008-08-05 19:43:00,1.0437,1.0437,1.0437,1.0437,65000000.0
2008-08-05 19:44:00,1.0437,1.0438,1.0437,1.0438,87600000.0
2008-08-05 19:45:00,1.0438,1.0439,1.0438,1.0438,23500000.0
2008-08-05 19:46:00,1.0438,1.0438,1.0438,1.0438,1000000.0
2008-08-05 19:47:00,1.0438,1.0438,1.0438,1.0438,11800000.0
2008-08-05 19:48:00,1.0437,1.0438,1.0437,1.0437,68100000.0
2008-08-05 19:49:00,1.0437,1.0437,1.0437,1.0437,11000000.0
2008-08-05 19:50:00,1.0437,1.0437,1.0436,1.0437,59400000.0
2008-08-05 19:51:00,1.0437,1.0438,1.0437,1.0438,59700000.0
2008-08-05 19:52:00,1.0438,1.0438,1.0438,1.0438,19000000.0
2008-08-05 19:53:00,1.0438,1.04395,1.0438,1.0439,146300001.0
2008-08-05 19:54:00,1.0439,1.0442,1.0439,1.0441,184300000.0
2008-08-05 19:55:00,1.0441,1.0442,1.0439,1.0439,130800000.0
2008-08-05 19:56:00,1.0439,1.0439,1.0439,1.0439,50200000.0
2008-08-05 19:57:00,1.0439,1.0439,1.0438,1.0438,33900000.0
2008-08-05 19:58:00,1.0439,1.0439,1.0438,1.0438,11300000.0
2008-08-05 19:59:00,1.0438,1.0438,1.0438,1.0438,18800000.0
2008-08-05 20:00:00,1.0438,1.0439,1.0438,1.0438,87100000.0
2008-08-05 20:01:00,1.0438,1.0438,1.0437,1.0437,130300000.0
2008-08-05 20:02:00,1.0437,1.0437,1.0436,1.0437,134200000.0
2008-08-05 20:03:00,1.0436,1.0436,1.04345,1.0436,225100000.0
2008-08-05 20:04:00,1.0436,1.0437,1.0436,1.0436,27600000.0
2008-08-05 20:05:00,1.0436,1.0436,1.0433,1.0434,195300000.0
2008-08-05 20:06:00,1.0434,1.0435,1.0433,1.0434,76700000.0
2008-08-05 20:07:00,1.0434,1.0435,1.04335,1.0435,24100000.0
2008-08-05 20:08:00,1.0435,1.0435,1.04335,1.0434,60800000.0
2008-08-05 20:09:00,1.0435,1.0435,1.0433,1.0433,98700000.0
2008-08-05 20:10:00,1.0433,1.0433,1.0433,1.0433,63400000.0
2008-08-05 20:11:00,1.0433,1.0434,1.0433,1.0434,41100000.0
2008-08-05 20:12:00,1.0435,1.0436,1.0433,1.0433,21700000.0
2008-08-05 20:13:00,1.0433,1.0436,1.0432,1.0432,321700000.0
2008-08-05 20:14:00,1.0432,1.0433,1.0432,1.0433,93800000.0
2008-08-05 20:15:00,1.04325,1.0434,1.04295,1.04295,161500000.0
2008-08-05 20:16:00,1.04295,1.0431,1.0422,1.04275,399000000.0
2008-08-05 20:17:00,1.04275,1.0428,1.0426,1.04265,81200000.0
2008-08-05 20:18:00,1.0427,1.0436,1.04265,1.0435,130500000.0
2008-08-05 20:19:00,1.0434,1.04345,1.0428,1.0433,200700000.0
2008-08-05 20:20:00,1.0434,1.0435,1.0432,1.0435,83800000.0
2008-08-05 20:21:00,1.0435,1.0435,1.043,1.043,90600000.0
2008-08-05 20:22:00,1.0431,1.0432,1.0429,1.043,64400000.0
2008-08-05 20:23:00,1.04305,1.0436,1.04305,1.0435,199600000.0
2008-08-05 20:24:00,1.0436,1.0439,1.04345,1.0438,295700000.0
2008-08-05 20:25:00,1.0438,1.0442,1.04365,1.044,202500000.0
2008-08-05 20:26:00,1.044,1.044,1.04345,1.0436,133800000.0
2008-08-05 20:27:00,1.0436,1.0441,1.0436,1.04405,177800000.0
2008-08-05 20:28:00,1.044,1.0445,1.044,1.0444,180900000.0
2008-08-05 20:29:00,1.0443,1.0443,1.0437,1.0438,151400000.0
2008-08-05 20:30:00,1.0438,1.0441,1.0438,1.044,72500000.0
2008-08-05 20:31:00,1.0441,1.0441,1.04355,1.0436,121700000.0
2008-08-05 20:32:00,1.0436,1.0437,1.0435,1.0437,160300000.0
2008-08-05 20:33:00,1.0437,1.0441,1.0437,1.0437,190900000.0
2008-08-05 20:34:00,1.0437,1.044,1.0437,1.0439,208200000.0
2008-08-05 20:35:00,1.044,1.044,1.0437,1.0438,133400000.0
2008-08-05 20:36:00,1.0438,1.04395,1.0438,1.0439,79400000.0
2008-08-05 20:37:00,1.0439,1.044,1.04335,1.04335,138000000.0
2008-08-05 20:38:00,1.04335,1.0437,1.04335,1.0437,99600000.0
2008-08-05 20:39:00,1.0437,1.0439,1.0436,1.0436,137900000.0
2008-08-05 20:40:00,1.04345,1.0435,1.0434,1.04345,36200000.0
2008-08-05 20:41:00,1.0435,1.0436,1.0434,1.0436,63700000.0
2008-08-05 20:42:00,1.0436,1.0437,1.04355,1.04355,80700000.0
2008-08-05 20:43:00,1.04355,1.0437,1.04355,1.0437,109600000.0
2008-08-05 20:44:00,1.0438,1.0438,1.0435,1.0437,121700000.0
2008-08-05 20:45:00,1.04365,1.0437,1.04355,1.0436,77900000.0
2008-08-05 20:46:00,1.0436,1.0437,1.04355,1.0437,32700000.0
2008-08-05 20:47:00,1.0437,1.0437,1.04355,1.0436,158900000.0
2008-08-05 20:48:00,1.0436,1.0436,1.04315,1.04315,175600000.0
2008-08-05 20:49:00,1.04315,1.0434,1.04305,1.0434,187400000.0
2008-08-05 20:50:00,1.0435,1.0435,1.04315,1.0432,104900000.0
2008-08-05 20:51:00,1.0432,1.0432,1.04275,1.0428,206400000.0
2008-08-05 20:52:00,1.0428,1.043,1.04275,1.04295,54700000.0
2008-08-05 20:53:00,1.04295,1.0431,1.0429,1.043,28400000.0
2008-08-05 20:54:00,1.043,1.043,1.043,1.043,2000000.0
2008-08-05 20:55:00,1.043,1.0434,1.04295,1.0434,145800000.0
2008-08-05 20:56:00,1.0434,1.0435,1.04335,1.04335,116700000.0
2008-08-05 20:57:00,1.0435,1.0435,1.04315,1.0432,138100000.0
2008-08-05 20:58:00,1.0432,1.0432,1.0428,1.0428,184900000.0
2008-08-05 20:59:00,1.0428,1.043,1.0425,1.04255,158800000.0
2008-08-05 21:00:00,1.04255,1.043,1.04255,1.043,146700000.0
2008-08-05 21:01:00,1.043,1.043,1.0428,1.0429,112499999.0
2008-08-05 21:02:00,1.0429,1.043,1.0429,1.0429,66700000.0
2008-08-05 21:03:00,1.0429,1.043,1.0427,1.0427,51600000.0
2008-08-05 21:04:00,1.0427,1.0428,1.0427,1.0427,6900000.0
2008-08-05 21:05:00,1.0427,1.0427,1.0425,1.0425,73000000.0
2008-08-05 21:06:00,1.0425,1.0428,1.0425,1.0427,43600000.0
2008-08-05 21:07:00,1.0427,1.0427,1.0427,1.0427,11000000.0
2008-08-05 21:08:00,1.0427,1.0427,1.0425,1.0427,49600000.0
2008-08-05 21:09:00,1.0427,1.0427,1.0426,1.0426,18900000.0
2008-08-05 21:10:00,1.0426,1.0426,1.0426,1.0426,23500000.0
2008-08-05 21:11:00,1.0426,1.0428,1.0426,1.0428,53000000.0
2008-08-05 21:12:00,1.0428,1.0428,1.0426,1.0426,72300000.0
2008-08-05 21:13:00,1.04265,1.0428,1.0426,1.0428,196400000.0
2008-08-05 21:14:00,1.0429,1.0432,1.0429,1.043,128000000.0
2008-08-05 21:15:00,1.043,1.0431,1.04295,1.0431,111900000.0
2008-08-05 21:16:00,1.0431,1.0431,1.04285,1.0429,92400000.0
2008-08-05 21:17:00,1.0429,1.0429,1.0429,1.0429,1000000.0
2008-08-05 21:18:00,1.0429,1.0429,1.04285,1.0429,8100000.0
2008-08-05 21:19:00,1.0429,1.0429,1.0429,1.0429,6400000.0
2008-08-05 21:20:00,1.04255,1.0428,1.04246,1.0428,117200003.0
2008-08-05 21:21:00,1.0429,1.0431,1.04285,1.0431,46600000.0
2008-08-05 21:22:00,1.0431,1.0431,1.0431,1.0431,16500000.0
2008-08-05 21:23:00,1.0431,1.0433,1.0431,1.0433,88500000.0
2008-08-05 21:24:00,1.0432,1.0434,1.0432,1.0433,35600000.0
2008-08-05 21:25:00,1.0433,1.0433,1.04325,1.0433,34000000.0
2008-08-05 21:26:00,1.0434,1.0434,1.0433,1.0433,18100000.0
2008-08-05 21:27:00,1.0433,1.0433,1.0432,1.0432,5000000.0
2008-08-05 21:28:00,1.0433,1.0433,1.0432,1.0432,21400000.0
2008-08-05 21:29:00,1.0433,1.0435,1.0433,1.0435,40600000.0
2008-08-05 21:30:00,1.04355,1.0436,1.0434,1.04345,67900000.0
2008-08-05 21:31:00,1.0435,1.0435,1.0435,1.0435,7100000.0
2008-08-05 21:32:00,1.0434,1.04345,1.04335,1.04335,24600000.0
2008-08-05 21:33:00,1.04335,1.0434,1.04295,1.043,70000000.0
2008-08-05 21:34:00,1.043,1.0431,1.04295,1.0431,25100000.0
2008-08-05 21:35:00,1.0432,1.0433,1.04315,1.04325,153300000.0
2008-08-05 21:36:00,1.0433,1.0433,1.0429,1.043,114700000.0
2008-08-05 21:37:00,1.0431,1.0431,1.043,1.043,22800000.0
2008-08-05 21:38:00,1.043,1.043,1.043,1.043,48800000.0
2008-08-05 21:39:00,1.043,1.043,1.0429,1.0429,17300000.0
2008-08-05 21:40:00,1.0429,1.043,1.0426,1.0426,72200000.0
2008-08-05 21:41:00,1.0427,1.0427,1.04255,1.04255,46900000.0
2008-08-05 21:42:00,1.04255,1.0426,1.0425,1.0425,30600000.0
2008-08-05 21:43:00,1.0425,1.04255,1.0425,1.04255,51500000.0
2008-08-05 21:44:00,1.0426,1.0426,1.0425,1.0425,73800000.0
2008-08-05 21:45:00,1.0425,1.0425,1.0424,1.04245,105000000.0
2008-08-05 21:46:00,1.04245,1.04245,1.04235,1.0424,112000000.0
2008-08-05 21:47:00,1.04235,1.0425,1.04235,1.0425,113200000.0
2008-08-05 21:48:00,1.04235,1.0424,1.04235,1.0424,128100000.0
2008-08-05 21:49:00,1.0424,1.0424,1.04195,1.0421,88100000.0
2008-08-05 21:50:00,1.0421,1.04215,1.0419,1.04205,170000000.0
2008-08-05 21:51:00,1.042,1.0421,1.042,1.0421,25800000.0
2008-08-05 21:52:00,1.042,1.042,1.0418,1.042,102000000.0
2008-08-05 21:53:00,1.0419,1.042,1.0418,1.0419,88300000.0
2008-08-05 21:54:00,1.042,1.042,1.0419,1.042,29200000.0
2008-08-05 21:55:00,1.0419,1.042,1.0419,1.042,5900000.0
2008-08-05 21:56:00,1.0419,1.042,1.0419,1.042,10800000.0
2008-08-05 21:57:00,1.0419,1.0421,1.0419,1.042,51900000.0
2008-08-05 21:58:00,1.042,1.0421,1.0418,1.0418,24400000.0
2008-08-05 21:59:00,1.0418,1.042,1.0418,1.042,37800000.0
2008-08-05 22:00:00,1.0418,1.04183,1.04154,1.04154,12000000.0
2008-08-05 22:01:00,1.042,1.042,1.0418,1.0418,5900000.0
2008-08-05 22:02:00,1.04183,1.04183,1.04147,1.04147,17900000.0
2008-08-05 22:03:00,1.0418,1.0419,1.0418,1.0419,64900000.0
2008-08-05 22:04:00,1.0419,1.042,1.0418,1.04195,26400000.0
2008-08-05 22:05:00,1.042,1.042,1.04195,1.042,5800000.0
2008-08-05 22:06:00,1.042,1.042,1.042,1.042,1000000.0
2008-08-05 22:07:00,1.0419,1.0419,1.0419,1.0419,40300000.0
2008-08-05 22:08:00,1.0419,1.0421,1.0419,1.042,23100000.0
2008-08-05 22:09:00,1.0421,1.0423,1.0421,1.0422,15100000.0
2008-08-05 22:10:00,1.04215,1.0426,1.04215,1.04235,41100000.0
2008-08-05 22:11:00,1.04235,1.04235,1.0423,1.0423,11500000.0
2008-08-05 22:12:00,1.0424,1.0425,1.0424,1.0424,22500000.0
2008-08-05 22:13:00,1.0424,1.0424,1.04235,1.04235,13100000.0
2008-08-05 22:14:00,1.04235,1.0426,1.04235,1.04235,44400000.0
2008-08-05 22:15:00,1.0424,1.04245,1.0424,1.04245,7900000.0
2008-08-05 22:16:00,1.04245,1.04245,1.04205,1.04215,97300000.0
2008-08-05 22:17:00,1.04215,1.04225,1.0421,1.04215,74100000.0
2008-08-05 22:18:00,1.04215,1.0423,1.04215,1.0422,13800000.0
2008-08-05 22:19:00,1.0423,1.0426,1.0422,1.0425,38500000.0
2008-08-05 22:20:00,1.04235,1.0424,1.04225,1.0423,28800000.0
2008-08-05 22:21:00,1.0423,1.0423,1.0422,1.0423,25400000.0
2008-08-05 22:22:00,1.0423,1.0425,1.0423,1.0424,27700000.0
2008-08-05 22:23:00,1.0424,1.0426,1.0424,1.0425,37000000.0
2008-08-05 22:24:00,1.0424,1.0426,1.0424,1.0424,10800000.0
2008-08-05 22:25:00,1.04245,1.0428,1.04245,1.0426,40100000.0
2008-08-05 22:26:00,1.0426,1.0427,1.0426,1.0426,12000000.0
2008-08-05 22:27:00,1.0426,1.0428,1.0426,1.0428,9000000.0
2008-08-05 22:28:00,1.0428,1.04295,1.0428,1.04295,45600000.0
2008-08-05 22:29:00,1.043,1.04315,1.04295,1.04305,68100000.0
2008-08-05 22:30:00,1.0431,1.0432,1.04305,1.04315,15800000.0
2008-08-05 22:31:00,1.0431,1.04335,1.0431,1.0433,48400000.0
2008-08-05 22:32:00,1.0433,1.0435,1.04315,1.0434,27200000.0
2008-08-05 22:33:00,1.0434,1.0434,1.0431,1.0432,34500000.0
2008-08-05 22:34:00,1.0432,1.0434,1.04305,1.0433,18200000.0
2008-08-05 22:35:00,1.0433,1.0433,1.0433,1.0433,30800000.0
2008-08-05 22:36:00,1.0434,1.0434,1.0432,1.0432,31400000.0
2008-08-05 22:37:00,1.0433,1.0433,1.04325,1.0433,5400000.0
2008-08-05 22:38:00,1.0433,1.0433,1.0433,1.0433,2000000.0
2008-08-05 22:39:00,1.0433,1.0433,1.0433,1.0433,2000000.0
2008-08-05 22:40:00,1.0433,1.0435,1.0433,1.0433,28600000.0
2008-08-05 22:41:00,1.0433,1.0433,1.0433,1.0433,1000000.0
2008-08-05 22:42:00,1.0434,1.0434,1.0434,1.0434,3000000.0
2008-08-05 22:43:00,1.0434,1.0434,1.0434,1.0434,1000000.0
2008-08-05 22:44:00,1.0433,1.0435,1.0433,1.0433,40800000.0
2008-08-05 22:45:00,1.0433,1.0434,1.0433,1.0434,9000000.0
2008-08-05 22:46:00,1.0434,1.04345,1.0434,1.04345,14400000.0
2008-08-05 22:47:00,1.0435,1.0435,1.0434,1.0435,29600000.0
2008-08-05 22:48:00,1.04345,1.04355,1.04345,1.04355,13200000.0
2008-08-05 22:49:00,1.04355,1.0436,1.0435,1.0435,20900000.0
2008-08-05 22:50:00,1.0435,1.0435,1.0434,1.0434,8000000.0
2008-08-05 22:51:00,1.0434,1.0435,1.0432,1.0434,34100000.0
2008-08-05 22:52:00,1.04335,1.0436,1.04335,1.0436,10400000.0
2008-08-05 22:53:00,1.0436,1.0438,1.04345,1.04345,17400000.0
2008-08-05 22:54:00,1.0436,1.0437,1.0436,1.0437,10000000.0
2008-08-05 22:55:00,1.0437,1.0437,1.0436,1.0436,9400000.0
2008-08-05 22:56:00,1.04365,1.04365,1.0435,1.0435,8000000.0
2008-08-05 22:57:00,1.04335,1.0436,1.04335,1.04345,31500000.0
2008-08-05 22:58:00,1.0435,1.0435,1.04335,1.04335,19100000.0
2008-08-05 22:59:00,1.0435,1.0436,1.0435,1.0435,7000000.0
2008-08-05 23:00:00,1.04305,1.0433,1.04305,1.0433,8200000.0
2008-08-05 23:01:00,1.04335,1.04335,1.04325,1.04325,4000000.0
2008-08-05 23:02:00,1.0433,1.0433,1.04315,1.0432,7900000.0
2008-08-05 23:03:00,1.0432,1.0432,1.04285,1.04285,17900000.0
2008-08-05 23:04:00,1.04285,1.04285,1.0428,1.0428,6300000.0
2008-08-05 23:05:00,1.04276,1.04285,1.04267,1.04285,35000000.0
2008-08-05 23:06:00,1.0428,1.0428,1.04265,1.0427,73900000.0
2008-08-05 23:07:00,1.04275,1.0428,1.04265,1.04265,102600000.0
2008-08-05 23:08:00,1.04259,1.04276,1.04259,1.04276,16200000.0
2008-08-05 23:09:00,1.04275,1.0428,1.0427,1.0427,31900000.0
2008-08-05 23:10:00,1.0427,1.0428,1.04265,1.0428,20800000.0
2008-08-05 23:11:00,1.04275,1.04275,1.04275,1.04275,12900000.0
2008-08-05 23:12:00,1.0428,1.0428,1.0425,1.0425,84200000.0
2008-08-05 23:13:00,1.04265,1.0427,1.04245,1.0425,95400000.0
2008-08-05 23:14:00,1.0425,1.0425,1.0424,1.0424,21700000.0
2008-08-05 23:15:00,1.04245,1.04245,1.0424,1.04245,12700000.0
2008-08-05 23:16:00,1.0424,1.0426,1.0424,1.0425,11400000.0
2008-08-05 23:17:00,1.0426,1.0426,1.0424,1.0424,29200000.0
2008-08-05 23:18:00,1.0424,1.0426,1.0424,1.0426,5700000.0
2008-08-05 23:19:00,1.0426,1.0428,1.0426,1.0426,8800000.0
2008-08-05 23:20:00,1.0425,1.0425,1.0425,1.0425,1000000.0
2008-08-05 23:21:00,1.04245,1.0425,1.04245,1.0425,3100000.0
2008-08-05 23:22:00,1.04245,1.04245,1.04245,1.04245,4200000.0
2008-08-05 23:23:00,1.0425,1.0425,1.04245,1.04245,8400000.0
2008-08-05 23:24:00,1.04245,1.04245,1.04245,1.04245,2100000.0
2008-08-05 23:25:00,1.04245,1.04245,1.04245,1.04245,2100000.0
2008-08-05 23:26:00,1.04258,1.04258,1.04236,1.04236,4000000.0
2008-08-05 23:27:00,1.04245,1.04255,1.04225,1.04225,40800000.0
2008-08-05 23:28:00,1.0423,1.0423,1.0423,1.0423,2000000.0
2008-08-05 23:29:00,1.04225,1.04235,1.042,1.04235,23400000.0
2008-08-05 23:30:00,1.04235,1.04235,1.04235,1.04235,6000000.0
2008-08-05 23:31:00,1.0423,1.0423,1.0423,1.0423,4000000.0
2008-08-05 23:32:00,1.0423,1.0423,1.0423,1.0423,3000000.0
2008-08-05 23:33:00,1.0423,1.04235,1.0423,1.0423,11500000.0
2008-08-05 23:34:00,1.0423,1.0423,1.0423,1.0423,4000000.0
2008-08-05 23:35:00,1.0423,1.0423,1.0423,1.0423,1000000.0
2008-08-05 23:36:00,1.0423,1.0423,1.0423,1.0423,6000000.0
2008-08-05 23:37:00,1.0423,1.0423,1.0422,1.0422,45600000.0
2008-08-05 23:38:00,1.0422,1.0422,1.042,1.042,23100000.0
2008-08-05 23:39:00,1.042,1.0421,1.042,1.0421,18800000.0
2008-08-05 23:40:00,1.04215,1.0422,1.04215,1.0422,2000000.0
2008-08-05 23:41:00,1.04215,1.04215,1.0421,1.0421,6400000.0
2008-08-05 23:42:00,1.0421,1.0427,1.0421,1.04225,27000000.0
2008-08-05 23:43:00,1.04225,1.0426,1.04225,1.0425,23800000.0
2008-08-05 23:44:00,1.0426,1.0426,1.0425,1.0425,6000000.0
2008-08-05 23:45:00,1.0424,1.0424,1.0424,1.0424,17000000.0
2008-08-05 23:46:00,1.0425,1.04256,1.04236,1.04256,11500000.0
2008-08-05 23:47:00,1.0424,1.0425,1.0424,1.0424,7000000.0
2008-08-05 23:48:00,1.0424,1.0424,1.0424,1.0424,2900000.0
2008-08-05 23:49:00,1.0424,1.043,1.0424,1.043,192999998.0
2008-08-05 23:50:00,1.0429,1.0429,1.0429,1.0429,1000000.0
2008-08-05 23:51:00,1.0429,1.0429,1.0427,1.0427,71799999.0
2008-08-05 23:52:00,1.0426,1.0426,1.0426,1.0426,15500000.0
2008-08-05 23:53:00,1.0425,1.0425,1.0425,1.0425,2900000.0
2008-08-05 23:54:00,1.0425,1.0425,1.0425,1.0425,2800000.0
2008-08-05 23:55:00,1.04227,1.04263,1.04227,1.04232,56099999.0
2008-08-05 23:56:00,1.0425,1.0426,1.0425,1.0426,3900000.0
2008-08-05 23:57:00,1.0425,1.0429,1.0425,1.0426,22600000.0
2008-08-05 23:58:00,1.0425,1.0425,1.0425,1.0425,18000000.0
2008-08-05 23:59:00,1.0425,1.0426,1.0425,1.0426,20000000.0
2008-08-06 00:00:00,1.0426,1.0426,1.0426,1.0426,1000000.0
2008-08-06 00:01:00,1.0428,1.04305,1.0428,1.0429,39200000.0
2008-08-06 00:02:00,1.0428,1.0429,1.0428,1.0429,30600000.0
2008-08-06 00:03:00,1.043,1.043,1.043,1.043,1000000.0
2008-08-06 00:04:00,1.0429,1.0429,1.0429,1.0429,11400000.0
2008-08-06 00:05:00,1.0429,1.04295,1.0429,1.04295,13500000.0
2008-08-06 00:06:00,1.043,1.043,1.043,1.043,1000000.0
2008-08-06 00:07:00,1.04295,1.04295,1.0429,1.04295,15500000.0
2008-08-06 00:08:00,1.04295,1.043,1.0429,1.043,17100000.0
2008-08-06 00:09:00,1.043,1.04305,1.043,1.04305,4000000.0
2008-08-06 00:10:00,1.04305,1.0433,1.04305,1.0433,10100000.0
2008-08-06 00:11:00,1.0432,1.0432,1.04305,1.04305,11700000.0
2008-08-06 00:12:00,1.04305,1.0431,1.04305,1.0431,28700000.0
2008-08-06 00:13:00,1.0431,1.04325,1.0431,1.04325,10200000.0
2008-08-06 00:14:00,1.04325,1.0433,1.04325,1.04325,11300000.0
2008-08-06 00:15:00,1.04325,1.04325,1.04325,1.04325,1000000.0
2008-08-06 00:16:00,1.04325,1.0434,1.04325,1.0434,2000000.0
2008-08-06 00:17:00,1.0434,1.0434,1.04335,1.04335,4700000.0
2008-08-06 00:18:00,1.0434,1.0434,1.0431,1.0431,43800000.0
2008-08-06 00:19:00,1.0431,1.0431,1.043,1.043,10500000.0
2008-08-06 00:20:00,1.04295,1.04295,1.04295,1.04295,13000000.0
2008-08-06 00:21:00,1.04295,1.043,1.0429,1.0429,28200000.0
2008-08-06 00:22:00,1.04285,1.04285,1.04285,1.04285,5500000.0
2008-08-06 00:23:00,1.0429,1.043,1.0429,1.043,23200000.0
2008-08-06 00:24:00,1.04295,1.04295,1.04295,1.04295,2100000.0
2008-08-06 00:25:00,1.04301,1.04304,1.04285,1.04296,42400000.0
2008-08-06 00:26:00,1.043,1.043,1.043,1.043,1000000.0
2008-08-06 00:27:00,1.04295,1.04295,1.04295,1.04295,2100000.0
2008-08-06 00:28:00,1.04295,1.043,1.04295,1.043,3100000.0
2008-08-06 00:29:00,1.043,1.043,1.0429,1.0429,3900000.0
2008-08-06 00:30:00,1.0429,1.0429,1.0429,1.0429,3100000.0
2008-08-06 00:31:00,1.0429,1.04295,1.0427,1.0428,57800000.0
2008-08-06 00:32:00,1.0427,1.0427,1.0427,1.0427,2200000.0
2008-08-06 00:33:00,1.0427,1.0427,1.04265,1.04265,3100000.0
2008-08-06 00:34:00,1.04286,1.04286,1.04267,1.04282,29800000.0
2008-08-06 00:35:00,1.0426,1.0427,1.0426,1.0427,10000000.0
2008-08-06 00:36:00,1.0426,1.0426,1.0426,1.0426,9000000.0
2008-08-06 00:37:00,1.0426,1.0427,1.0426,1.0427,11900000.0
2008-08-06 00:38:00,1.0426,1.0426,1.0426,1.0426,5800000.0
2008-08-06 00:39:00,1.0426,1.0427,1.0426,1.0427,47200002.0
2008-08-06 00:40:00,1.0426,1.0426,1.0426,1.0426,67400001.0
2008-08-06 00:41:00,1.0427,1.04275,1.0425,1.0427,51900000.0
2008-08-06 00:42:00,1.0427,1.0427,1.0427,1.0427,2100000.0
2008-08-06 00:43:00,1.0428,1.0431,1.0428,1.0431,79200000.0
2008-08-06 00:44:00,1.043,1.043,1.043,1.043,101700000.0
2008-08-06 00:45:00,1.043,1.043,1.0428,1.0428,64700000.0
2008-08-06 00:46:00,1.0428,1.0429,1.0428,1.04285,12600000.0
2008-08-06 00:47:00,1.0429,1.0429,1.0429,1.0429,1000000.0
2008-08-06 00:48:00,1.04275,1.0429,1.04275,1.0429,13900000.0
2008-08-06 00:49:00,1.0429,1.043,1.0429,1.0429,110300000.0
2008-08-06 00:50:00,1.0429,1.043,1.0429,1.043,6100000.0
2008-08-06 00:51:00,1.0429,1.043,1.0429,1.043,75300000.0
2008-08-06 00:52:00,1.0431,1.0432,1.0431,1.0431,89699998.0
2008-08-06 00:53:00,1.0431,1.0432,1.0431,1.0432,13800000.0
2008-08-06 00:54:00,1.0431,1.0432,1.043,1.043,17900000.0
2008-08-06 00:55:00,1.0429,1.0429,1.0429,1.0429,36400000.0
2008-08-06 00:56:00,1.0429,1.0429,1.0429,1.0429,86600000.0
2008-08-06 00:57:00,1.0429,1.043,1.0429,1.043,14000000.0
2008-08-06 00:58:00,1.043,1.0431,1.0429,1.0429,38200000.0
2008-08-06 00:59:00,1.0429,1.0429,1.0427,1.0427,23000000.0
2008-08-06 01:00:00,1.0427,1.0427,1.0426,1.0427,10000000.0
2008-08-06 01:01:00,1.0427,1.0427,1.0427,1.0427,3000000.0
2008-08-06 01:02:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 01:03:00,1.0426,1.0427,1.0426,1.0427,32000000.0
2008-08-06 01:04:00,1.0427,1.0427,1.0427,1.0427,10100000.0
2008-08-06 01:05:00,1.0427,1.0427,1.0427,1.0427,2000000.0
2008-08-06 01:06:00,1.04228,1.04267,1.04225,1.04267,160200001.0
2008-08-06 01:07:00,1.0427,1.0429,1.0426,1.0429,49400000.0
2008-08-06 01:08:00,1.04295,1.0432,1.04295,1.0432,15100000.0
2008-08-06 01:09:00,1.0432,1.0433,1.04315,1.0432,103400000.0
2008-08-06 01:10:00,1.0432,1.0432,1.0432,1.0432,82300000.0
2008-08-06 01:11:00,1.0432,1.0432,1.04315,1.04315,12800000.0
2008-08-06 01:12:00,1.04315,1.0432,1.04315,1.0432,14300000.0
2008-08-06 01:13:00,1.0432,1.0432,1.0432,1.0432,39800000.0
2008-08-06 01:14:00,1.0432,1.0432,1.0432,1.0432,20200000.0
2008-08-06 01:15:00,1.0433,1.0434,1.04315,1.04315,18500000.0
2008-08-06 01:16:00,1.0432,1.0433,1.0432,1.0433,23700000.0
2008-08-06 01:17:00,1.0433,1.0433,1.04315,1.04315,10300000.0
2008-08-06 01:18:00,1.0433,1.0433,1.0433,1.0433,5000000.0
2008-08-06 01:19:00,1.0432,1.0432,1.04315,1.04315,35800000.0
2008-08-06 01:20:00,1.0433,1.0433,1.04315,1.0432,49900001.0
2008-08-06 01:21:00,1.0432,1.0432,1.043,1.043,33000000.0
2008-08-06 01:22:00,1.043,1.043,1.043,1.043,3900000.0
2008-08-06 01:23:00,1.0431,1.0431,1.0431,1.0431,2000000.0
2008-08-06 01:24:00,1.0431,1.0431,1.0431,1.0431,1000000.0
2008-08-06 01:25:00,1.04283,1.04319,1.0427,1.04319,100199998.0
2008-08-06 01:26:00,1.0431,1.0434,1.0431,1.0432,85800000.0
2008-08-06 01:27:00,1.0432,1.0432,1.043,1.0431,44300001.0
2008-08-06 01:28:00,1.0431,1.0431,1.043,1.043,22900000.0
2008-08-06 01:29:00,1.043,1.043,1.043,1.043,22800000.0
2008-08-06 01:30:00,1.043,1.043,1.043,1.043,7700000.0
2008-08-06 01:31:00,1.043,1.043,1.043,1.043,1000000.0
2008-08-06 01:32:00,1.04307,1.04307,1.04255,1.04257,16700000.0
2008-08-06 01:33:00,1.043,1.043,1.043,1.043,8000000.0
2008-08-06 01:34:00,1.043,1.043,1.043,1.043,3500000.0
2008-08-06 01:35:00,1.043,1.043,1.04295,1.04295,4200000.0
2008-08-06 01:36:00,1.043,1.043,1.04295,1.043,4000000.0
2008-08-06 01:37:00,1.043,1.043,1.043,1.043,1000000.0
2008-08-06 01:38:00,1.04254,1.04299,1.04254,1.04299,440800003.0
2008-08-06 01:39:00,1.043,1.043,1.043,1.043,1000000.0
2008-08-06 01:40:00,1.043,1.043,1.043,1.043,3000000.0
2008-08-06 01:41:00,1.04295,1.043,1.04295,1.043,7300000.0
2008-08-06 01:42:00,1.043,1.043,1.0429,1.0429,36800000.0
2008-08-06 01:43:00,1.0429,1.0429,1.0428,1.0428,128299999.0
2008-08-06 01:44:00,1.0428,1.0429,1.0428,1.0429,113500000.0
2008-08-06 01:45:00,1.0428,1.0429,1.0428,1.0428,79000000.0
2008-08-06 01:46:00,1.0428,1.0428,1.0424,1.0427,220400000.0
2008-08-06 01:47:00,1.0427,1.0427,1.0426,1.0426,6800000.0
2008-08-06 01:48:00,1.04257,1.04257,1.04238,1.04257,14800000.0
2008-08-06 01:49:00,1.0428,1.0428,1.0427,1.0427,9100000.0
2008-08-06 01:50:00,1.0427,1.0427,1.0427,1.0427,10400000.0
2008-08-06 01:51:00,1.0426,1.0428,1.0426,1.0428,19200000.0
2008-08-06 01:52:00,1.0427,1.0427,1.04265,1.0427,19100000.0
2008-08-06 01:53:00,1.0427,1.0427,1.0427,1.0427,8900000.0
2008-08-06 01:54:00,1.0427,1.0427,1.0427,1.0427,4500000.0
2008-08-06 01:55:00,1.0427,1.0427,1.0427,1.0427,4400000.0
2008-08-06 01:56:00,1.04265,1.0427,1.04265,1.0427,20300000.0
2008-08-06 01:57:00,1.0427,1.0427,1.0427,1.0427,4900000.0
2008-08-06 01:58:00,1.0427,1.0427,1.0427,1.0427,21500000.0
2008-08-06 01:59:00,1.0427,1.0427,1.0427,1.0427,4500000.0
2008-08-06 02:00:00,1.0427,1.0427,1.0426,1.0427,31800000.0
2008-08-06 02:01:00,1.0427,1.0427,1.0427,1.0427,4000000.0
2008-08-06 02:02:00,1.0427,1.0427,1.0426,1.0427,66100000.0
2008-08-06 02:03:00,1.0427,1.0427,1.0426,1.0427,15800000.0
2008-08-06 02:04:00,1.0426,1.0426,1.0426,1.0426,19600000.0
2008-08-06 02:05:00,1.04255,1.04255,1.04255,1.04255,40800000.0
2008-08-06 02:06:00,1.0427,1.0427,1.0427,1.0427,2000000.0
2008-08-06 02:07:00,1.0426,1.0427,1.0426,1.0427,54500000.0
2008-08-06 02:08:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 02:09:00,1.0427,1.0427,1.0426,1.0426,13100000.0
2008-08-06 02:10:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 02:11:00,1.0427,1.0427,1.0427,1.0427,2000000.0
2008-08-06 02:12:00,1.0426,1.0426,1.0426,1.0426,49800000.0
2008-08-06 02:13:00,1.0426,1.0426,1.0426,1.0426,16500000.0
2008-08-06 02:14:00,1.0426,1.0426,1.0426,1.0426,4000000.0
2008-08-06 02:15:00,1.0426,1.0427,1.0426,1.0427,49000000.0
2008-08-06 02:16:00,1.0426,1.0426,1.0426,1.0426,72800000.0
2008-08-06 02:17:00,1.0426,1.0426,1.0425,1.0426,9100000.0
2008-08-06 02:18:00,1.0426,1.0428,1.0426,1.0428,15100000.0
2008-08-06 02:19:00,1.0427,1.0427,1.0427,1.0427,40900000.0
2008-08-06 02:20:00,1.0426,1.0427,1.0426,1.0427,35000000.0
2008-08-06 02:21:00,1.0427,1.0428,1.0427,1.04275,9600000.0
2008-08-06 02:22:00,1.04275,1.0428,1.0427,1.0427,14000000.0
2008-08-06 02:23:00,1.0427,1.0427,1.0426,1.0426,16900000.0
2008-08-06 02:24:00,1.0426,1.0426,1.0426,1.0426,5200000.0
2008-08-06 02:25:00,1.0426,1.0426,1.0426,1.0426,14500000.0
2008-08-06 02:26:00,1.0426,1.0426,1.0426,1.0426,4500000.0
2008-08-06 02:27:00,1.0426,1.0426,1.0426,1.0426,4400000.0
2008-08-06 02:28:00,1.0426,1.0426,1.0426,1.0426,7300000.0
2008-08-06 02:29:00,1.0426,1.0426,1.0426,1.0426,11200000.0
2008-08-06 02:30:00,1.0426,1.0426,1.0426,1.0426,3500000.0
2008-08-06 02:31:00,1.0426,1.0426,1.0426,1.0426,39500000.0
2008-08-06 02:32:00,1.0426,1.0426,1.0426,1.0426,3100000.0
2008-08-06 02:33:00,1.0426,1.0426,1.0425,1.0426,60400000.0
2008-08-06 02:34:00,1.0426,1.0426,1.0426,1.0426,1000000.0
2008-08-06 02:35:00,1.04264,1.04264,1.0424,1.0424,15100000.0
2008-08-06 02:36:00,1.0426,1.0426,1.0426,1.0426,1000000.0
2008-08-06 02:37:00,1.0426,1.0426,1.0426,1.0426,1000000.0
2008-08-06 02:38:00,1.0426,1.0426,1.0425,1.0426,4100000.0
2008-08-06 02:39:00,1.0426,1.0427,1.0426,1.0427,17200000.0
2008-08-06 02:40:00,1.0427,1.04305,1.0427,1.043,32800000.0
2008-08-06 02:41:00,1.0429,1.0429,1.0428,1.0428,74100000.0
2008-08-06 02:42:00,1.0428,1.0428,1.0428,1.0428,54600000.0
2008-08-06 02:43:00,1.0428,1.0428,1.0428,1.0428,1000000.0
2008-08-06 02:44:00,1.0427,1.0427,1.04255,1.0427,108299998.0
2008-08-06 02:45:00,1.0427,1.0427,1.0427,1.0427,8000000.0
2008-08-06 02:46:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 02:47:00,1.04249,1.04269,1.04249,1.04255,14300000.0
2008-08-06 02:48:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 02:49:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 02:50:00,1.04255,1.0426,1.04255,1.0426,37900000.0
2008-08-06 02:51:00,1.04255,1.04255,1.04255,1.04255,19900000.0
2008-08-06 02:52:00,1.04255,1.0426,1.04255,1.0426,57800000.0
2008-08-06 02:53:00,1.0426,1.0426,1.0426,1.0426,27199999.0
2008-08-06 02:54:00,1.0426,1.0427,1.0426,1.0427,9500000.0
2008-08-06 02:55:00,1.0427,1.0427,1.0426,1.0426,47600001.0
2008-08-06 02:56:00,1.04228,1.04253,1.04225,1.04253,31900000.0
2008-08-06 02:57:00,1.0426,1.0426,1.0426,1.0426,5800000.0
2008-08-06 02:58:00,1.0426,1.0427,1.0426,1.0427,29600001.0
2008-08-06 02:59:00,1.04236,1.04272,1.04231,1.04239,117100004.0
2008-08-06 03:00:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 03:01:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 03:02:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 03:03:00,1.0427,1.0427,1.0426,1.0427,4600000.0
2008-08-06 03:04:00,1.0427,1.0427,1.0426,1.0427,23600000.0
2008-08-06 03:05:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 03:06:00,1.0427,1.0427,1.0427,1.0427,3000000.0
2008-08-06 03:07:00,1.0427,1.0428,1.0427,1.0428,21800000.0
2008-08-06 03:08:00,1.0424,1.04277,1.0424,1.04277,103400000.0
2008-08-06 03:09:00,1.0428,1.0428,1.0428,1.0428,1000000.0
2008-08-06 03:10:00,1.0428,1.0428,1.0428,1.0428,11800000.0
2008-08-06 03:11:00,1.0427,1.0427,1.0427,1.0427,35200000.0
2008-08-06 03:12:00,1.0427,1.0428,1.0427,1.0428,23900000.0
2008-08-06 03:13:00,1.0427,1.0427,1.0427,1.0427,37500000.0
2008-08-06 03:14:00,1.0427,1.0427,1.0427,1.0427,8400000.0
2008-08-06 03:15:00,1.04275,1.04275,1.04275,1.04275,73400000.0
2008-08-06 03:16:00,1.0427,1.0428,1.0427,1.0428,32400000.0
2008-08-06 03:17:00,1.0428,1.0428,1.0428,1.0428,2000000.0
2008-08-06 03:18:00,1.0428,1.0428,1.0428,1.0428,12400000.0
2008-08-06 03:19:00,1.0428,1.0428,1.0428,1.0428,2800000.0
2008-08-06 03:20:00,1.04252,1.04266,1.0424,1.04251,85000004.0
2008-08-06 03:21:00,1.0428,1.0428,1.0428,1.0428,4300000.0
2008-08-06 03:22:00,1.0428,1.0429,1.0428,1.0429,5200000.0
2008-08-06 03:23:00,1.0429,1.0429,1.0429,1.0429,1000000.0
2008-08-06 03:24:00,1.0428,1.0428,1.0428,1.0428,44999999.0
2008-08-06 03:25:00,1.0428,1.043,1.0428,1.043,36499999.0
2008-08-06 03:26:00,1.043,1.043,1.043,1.043,1000000.0
2008-08-06 03:27:00,1.043,1.043,1.0429,1.0429,12900000.0
2008-08-06 03:28:00,1.0428,1.0428,1.0428,1.0428,2800000.0
2008-08-06 03:29:00,1.0428,1.0429,1.0428,1.0429,6600000.0
2008-08-06 03:30:00,1.0429,1.0429,1.0429,1.0429,26500000.0
2008-08-06 03:31:00,1.0429,1.043,1.0429,1.043,14800000.0
2008-08-06 03:32:00,1.043,1.0431,1.043,1.0431,36299999.0
2008-08-06 03:33:00,1.0431,1.0431,1.0431,1.0431,2000000.0
2008-08-06 03:34:00,1.0431,1.0431,1.043,1.043,17300000.0
2008-08-06 03:35:00,1.043,1.043,1.0429,1.0429,10200000.0
2008-08-06 03:36:00,1.0429,1.0429,1.0429,1.0429,1000000.0
2008-08-06 03:37:00,1.0429,1.0429,1.0429,1.0429,3700000.0
2008-08-06 03:38:00,1.0429,1.0429,1.0429,1.0429,8400000.0
2008-08-06 03:39:00,1.0428,1.0428,1.0428,1.0428,11200000.0
2008-08-06 03:40:00,1.0428,1.043,1.0428,1.0429,108800001.0
2008-08-06 03:41:00,1.0429,1.0429,1.0429,1.0429,3700000.0
2008-08-06 03:42:00,1.0429,1.043,1.0429,1.043,66900000.0
2008-08-06 03:43:00,1.043,1.043,1.043,1.043,3000000.0
2008-08-06 03:44:00,1.043,1.043,1.0429,1.0429,31900000.0
2008-08-06 03:45:00,1.04295,1.04295,1.0428,1.0429,17000000.0
2008-08-06 03:46:00,1.0429,1.043,1.0429,1.0429,38800000.0
2008-08-06 03:47:00,1.0429,1.0429,1.0429,1.0429,1000000.0
2008-08-06 03:48:00,1.04261,1.04285,1.0425,1.04285,12800000.0
2008-08-06 03:49:00,1.0429,1.0429,1.0429,1.0429,1000000.0
2008-08-06 03:50:00,1.0429,1.0429,1.0429,1.0429,1000000.0
2008-08-06 03:51:00,1.0429,1.0429,1.0429,1.0429,3800000.0
2008-08-06 03:52:00,1.0429,1.0429,1.0429,1.0429,7400000.0
2008-08-06 03:53:00,1.0429,1.0429,1.0428,1.0428,16300000.0
2008-08-06 03:54:00,1.04285,1.0429,1.0428,1.0429,22300000.0
2008-08-06 03:55:00,1.0429,1.0429,1.0427,1.0427,47400000.0
2008-08-06 03:56:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 03:57:00,1.04218,1.04266,1.04216,1.04241,35500000.0
2008-08-06 03:58:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 03:59:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 04:00:00,1.04255,1.0427,1.04255,1.0427,8300000.0
2008-08-06 04:01:00,1.0426,1.0428,1.0426,1.0427,23300000.0
2008-08-06 04:02:00,1.0427,1.0427,1.0427,1.0427,90900000.0
2008-08-06 04:03:00,1.0427,1.0427,1.0427,1.0427,4000000.0
2008-08-06 04:04:00,1.0427,1.0427,1.0427,1.0427,11700000.0
2008-08-06 04:05:00,1.0427,1.0427,1.0427,1.0427,3900000.0
2008-08-06 04:06:00,1.0427,1.0427,1.0427,1.0427,3900000.0
2008-08-06 04:07:00,1.04226,1.0427,1.04223,1.0424,22200000.0
2008-08-06 04:08:00,1.0427,1.0427,1.0427,1.0427,3900000.0
2008-08-06 04:09:00,1.0426,1.0428,1.0426,1.0428,19700000.0
2008-08-06 04:10:00,1.0428,1.0428,1.0427,1.0427,24100000.0
2008-08-06 04:11:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 04:12:00,1.0422,1.04255,1.0421,1.0423,19500000.0
2008-08-06 04:13:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 04:14:00,1.0427,1.0427,1.0427,1.0427,3000000.0
2008-08-06 04:15:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 04:16:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 04:17:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 04:18:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 04:19:00,1.0427,1.0427,1.0427,1.0427,3000000.0
2008-08-06 04:20:00,1.0427,1.0427,1.0427,1.0427,2000000.0
2008-08-06 04:21:00,1.0427,1.0428,1.0427,1.0427,7000000.0
2008-08-06 04:22:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 04:23:00,1.04223,1.0427,1.04223,1.0427,6000000.0
2008-08-06 04:24:00,1.0427,1.0427,1.0427,1.0427,3000000.0
2008-08-06 04:25:00,1.0427,1.0428,1.0427,1.0428,7400000.0
2008-08-06 04:26:00,1.0428,1.0428,1.0428,1.0428,6000000.0
2008-08-06 04:27:00,1.0424,1.04275,1.0424,1.04275,3000000.0
2008-08-06 04:28:00,1.0428,1.0428,1.0428,1.0428,1000000.0
2008-08-06 04:29:00,1.0428,1.0428,1.0428,1.0428,1000000.0
2008-08-06 04:30:00,1.0426,1.0427,1.0426,1.0427,66399999.0
2008-08-06 04:31:00,1.0426,1.0426,1.0426,1.0426,16600000.0
2008-08-06 04:32:00,1.0426,1.0427,1.0426,1.0427,70599999.0
2008-08-06 04:33:00,1.0427,1.0429,1.0427,1.0428,24200000.0
2008-08-06 04:34:00,1.0428,1.0428,1.0428,1.0428,3000000.0
2008-08-06 04:35:00,1.0428,1.0428,1.0428,1.0428,3000000.0
2008-08-06 04:36:00,1.0428,1.0428,1.0428,1.0428,3000000.0
2008-08-06 04:37:00,1.0427,1.0427,1.0427,1.0427,9400000.0
2008-08-06 04:38:00,1.0427,1.0427,1.0427,1.0427,4000000.0
2008-08-06 04:39:00,1.0427,1.0427,1.0427,1.0427,2000000.0
2008-08-06 04:40:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 04:41:00,1.0427,1.0427,1.0427,1.0427,1000000.0
2008-08-06 04:42:00,1.0427,1.0427,1.0427,1.0427,2000000.0
2008-08-06 04:43:00,1.0427,1.0427,1.0427,1.0427,3000000.0
2008-08-06 04:44:00,1.0427,1.0427,1.0427,1.0427,2000000.0
2008-08-06 04:45:00,1.0427,1.0427,1.0427,1.0427,2000000.0
2008-08-06 04:46:00,1.0427,1.0427,1.0427,1.0427,3000000.0
2008-08-06 04:47:00,1.04255,1.0427,1.0425,1.0427,53200000.0
2008-08-06 04:48:00,1.0427,1.0427,1.0425,1.0425,76400000.0
2008-08-06 04:49:00,1.0425,1.0425,1.0425,1.0425,28900000.0
2008-08-06 04:50:00,1.0425,1.0425,1.0425,1.0425,11400000.0
2008-08-06 04:51:00,1.0425,1.0425,1.0424,1.0424,152999999.0
2008-08-06 04:52:00,1.0424,1.0424,1.0424,1.0424,92100000.0
2008-08-06 04:53:00,1.0424,1.0424,1.0424,1.0424,36500000.0
2008-08-06 04:54:00,1.04255,1.04255,1.04195,1.04202,43500000.0
2008-08-06 04:55:00,1.0424,1.0424,1.0424,1.0424,102100002.0
2008-08-06 04:56:00,1.0424,1.0424,1.0424,1.0424,31300000.0
2008-08-06 04:57:00,1.04235,1.04235,1.04235,1.04235,1000000.0
2008-08-06 04:58:00,1.04232,1.04232,1.042,1.042,4000000.0
2008-08-06 04:59:00,1.0424,1.0424,1.04235,1.0424,99400000.0
2008-08-06 05:00:00,1.04235,1.04235,1.0422,1.0422,31700000.0
2008-08-06 05:01:00,1.0422,1.0422,1.042,1.0421,93800000.0
2008-08-06 05:02:00,1.0421,1.0422,1.0421,1.0422,4300000.0
2008-08-06 05:03:00,1.04187,1.04227,1.04187,1.04227,9400000.0
2008-08-06 05:04:00,1.04214,1.04218,1.04191,1.04191,5700000.0
2008-08-06 05:05:00,1.0423,1.0424,1.0423,1.0424,24400000.0
2008-08-06 05:06:00,1.0424,1.0425,1.0423,1.0423,92499999.0
2008-08-06 05:07:00,1.0424,1.0424,1.0423,1.0424,48300001.0
2008-08-06 05:08:00,1.0424,1.0424,1.04215,1.0423,142299998.0
2008-08-06 05:09:00,1.0422,1.0422,1.0422,1.0422,18900000.0
2008-08-06 05:10:00,1.0422,1.0422,1.0422,1.0422,73700003.0
2008-08-06 05:11:00,1.0422,1.0422,1.0421,1.0421,77700000.0
2008-08-06 05:12:00,1.042,1.0421,1.042,1.0421,92499999.0
2008-08-06 05:13:00,1.04182,1.04213,1.04182,1.04213,15000000.0
2008-08-06 05:14:00,1.0421,1.0422,1.0421,1.0422,23900001.0
2008-08-06 05:15:00,1.0421,1.0422,1.0421,1.0421,21100001.0
2008-08-06 05:16:00,1.04186,1.04212,1.04186,1.0421,10400000.0
2008-08-06 05:17:00,1.04192,1.04223,1.04192,1.04223,3600000.0
2008-08-06 05:18:00,1.04218,1.04222,1.04196,1.04222,6000000.0
2008-08-06 05:19:00,1.04228,1.0423,1.04209,1.04227,14600000.0
2008-08-06 05:20:00,1.0421,1.0421,1.042,1.042,73100001.0
2008-08-06 05:21:00,1.0421,1.0421,1.0421,1.0421,16700001.0
2008-08-06 05:22:00,1.0422,1.0422,1.04205,1.0421,97100000.0
2008-08-06 05:23:00,1.0421,1.0422,1.04205,1.0422,13600000.0
2008-08-06 05:24:00,1.0422,1.0422,1.04205,1.0421,42500000.0
2008-08-06 05:25:00,1.0421,1.0422,1.04205,1.0422,9400000.0
2008-08-06 05:26:00,1.0422,1.0422,1.0422,1.0422,21200000.0
2008-08-06 05:27:00,1.0422,1.0422,1.0422,1.0422,15700000.0
2008-08-06 05:28:00,1.0422,1.0423,1.0422,1.0422,37900000.0
2008-08-06 05:29:00,1.04232,1.04232,1.04198,1.04215,17200000.0
2008-08-06 05:30:00,1.0422,1.0422,1.0422,1.0422,19000000.0
2008-08-06 05:31:00,1.0422,1.0422,1.0422,1.0422,23299999.0
2008-08-06 05:32:00,1.0423,1.0423,1.04198,1.042,7200000.0
2008-08-06 05:33:00,1.04215,1.04215,1.04215,1.04215,2200000.0
2008-08-06 05:34:00,1.04215,1.0422,1.04215,1.0422,31700000.0
2008-08-06 05:35:00,1.0422,1.0423,1.0421,1.0421,150199998.0
2008-08-06 05:36:00,1.04222,1.04222,1.04187,1.04216,39400000.0
2008-08-06 05:37:00,1.04216,1.04216,1.04191,1.042,25800000.0
2008-08-06 05:38:00,1.04213,1.04213,1.04192,1.04199,19900000.0
2008-08-06 05:39:00,1.04187,1.04224,1.04187,1.04224,38300000.0
2008-08-06 05:40:00,1.042,1.0421,1.042,1.0421,34599998.0
2008-08-06 05:41:00,1.0421,1.0421,1.0419,1.0419,233399999.0
2008-08-06 05:42:00,1.0419,1.0421,1.0419,1.0421,48300000.0
2008-08-06 05:43:00,1.0421,1.0421,1.042,1.042,88499998.0
2008-08-06 05:44:00,1.04192,1.04201,1.04178,1.04187,41600000.0
2008-08-06 05:45:00,1.0421,1.0421,1.0421,1.0421,4800000.0
2008-08-06 05:46:00,1.04179,1.04206,1.04179,1.04206,8300000.0
2008-08-06 05:47:00,1.042,1.04209,1.04189,1.042,35300000.0
2008-08-06 05:48:00,1.04188,1.04212,1.04186,1.04212,14400000.0
2008-08-06 05:49:00,1.0421,1.0421,1.042,1.042,36200000.0
2008-08-06 05:50:00,1.04203,1.0421,1.04167,1.04167,14500000.0
2008-08-06 05:51:00,1.042,1.0422,1.042,1.042,38000000.0
2008-08-06 05:52:00,1.0422,1.0422,1.0419,1.0421,131600000.0
2008-08-06 05:53:00,1.0421,1.0423,1.0421,1.0421,93400000.0
2008-08-06 05:54:00,1.0421,1.0421,1.04195,1.0421,19900000.0
2008-08-06 05:55:00,1.0421,1.0422,1.0421,1.0422,97000000.0
2008-08-06 05:56:00,1.0422,1.0422,1.0421,1.0421,76999999.0
2008-08-06 05:57:00,1.04205,1.0422,1.04204,1.04214,23500000.0
2008-08-06 05:58:00,1.0422,1.0422,1.0422,1.0422,1000000.0
2008-08-06 05:59:00,1.0421,1.0421,1.0421,1.0421,16799999.0
2008-08-06 06:00:00,1.0421,1.0422,1.04205,1.0422,26000000.0
2008-08-06 06:01:00,1.0422,1.0422,1.0422,1.0422,2000000.0
2008-08-06 06:02:00,1.0421,1.04226,1.04196,1.04196,63300000.0
2008-08-06 06:03:00,1.0422,1.0422,1.0422,1.0422,1000000.0
2008-08-06 06:04:00,1.0422,1.0425,1.0422,1.0425,114400000.0
2008-08-06 06:05:00,1.0425,1.0426,1.0425,1.0426,28600000.0
2008-08-06 06:06:00,1.04214,1.04263,1.04214,1.04216,81000000.0
2008-08-06 06:07:00,1.0427,1.0427,1.04222,1.04238,92100000.0
2008-08-06 06:08:00,1.04267,1.04267,1.04243,1.04243,40100000.0
2008-08-06 06:09:00,1.04264,1.04269,1.04235,1.04269,206300000.0
2008-08-06 06:10:00,1.0425,1.0426,1.0425,1.0426,42399999.0
2008-08-06 06:11:00,1.04228,1.0426,1.0422,1.04229,121800000.0
2008-08-06 06:12:00,1.0426,1.0426,1.0426,1.0426,10000000.0
2008-08-06 06:13:00,1.04215,1.04261,1.04215,1.04235,127500000.0
2008-08-06 06:14:00,1.0423,1.04267,1.04222,1.04267,106300000.0
2008-08-06 06:15:00,1.0426,1.0426,1.0424,1.0424,29500000.0
2008-08-06 06:16:00,1.0424,1.0424,1.0424,1.0424,53299999.0
2008-08-06 06:17:00,1.0424,1.0426,1.0424,1.0426,76400000.0
2008-08-06 06:18:00,1.0425,1.0426,1.0425,1.0426,41200001.0
2008-08-06 06:19:00,1.0426,1.0426,1.0424,1.0426,37199999.0
2008-08-06 06:20:00,1.0426,1.0427,1.0426,1.0426,7700000.0
2008-08-06 06:21:00,1.0426,1.0426,1.0426,1.0426,6000000.0
2008-08-06 06:22:00,1.0426,1.0429,1.0426,1.04285,35700000.0
2008-08-06 06:23:00,1.0428,1.0428,1.0427,1.0427,30000000.0
2008-08-06 06:24:00,1.0427,1.0431,1.0427,1.0431,44300000.0
2008-08-06 06:25:00,1.043,1.0431,1.0429,1.0429,62500000.0
2008-08-06 06:26:00,1.0429,1.0432,1.0429,1.0429,43400000.0
2008-08-06 06:27:00,1.0429,1.043,1.0429,1.043,16100000.0
2008-08-06 06:28:00,1.043,1.043,1.043,1.043,3000000.0
2008-08-06 06:29:00,1.043,1.043,1.043,1.043,3000000.0
2008-08-06 06:30:00,1.043,1.043,1.043,1.043,2000000.0
2008-08-06 06:31:00,1.043,1.043,1.043,1.043,1000000.0
2008-08-06 06:32:00,1.04295,1.04295,1.0429,1.0429,6600000.0
2008-08-06 06:33:00,1.04295,1.04295,1.04295,1.04295,4300000.0
2008-08-06 06:34:00,1.0433,1.0434,1.0433,1.0434,16500000.0
2008-08-06 06:35:00,1.0435,1.0435,1.0434,1.0434,16600000.0
2008-08-06 06:36:00,1.0434,1.0434,1.0428,1.0428,63700000.0
2008-08-06 06:37:00,1.04265,1.0428,1.04265,1.0428,4200000.0
2008-08-06 06:38:00,1.04265,1.0428,1.04265,1.0428,5900000.0
2008-08-06 06:39:00,1.04265,1.04265,1.04265,1.04265,5100000.0
2008-08-06 06:40:00,1.04265,1.04265,1.04265,1.04265,4900000.0
2008-08-06 06:41:00,1.04287,1.04287,1.04258,1.04258,14300000.0
2008-08-06 06:42:00,1.04265,1.04265,1.04265,1.04265,5100000.0
2008-08-06 06:43:00,1.04265,1.04265,1.04265,1.04265,10000000.0
2008-08-06 06:44:00,1.04265,1.04265,1.04265,1.04265,4900000.0
2008-08-06 06:45:00,1.04265,1.04265,1.04265,1.04265,5100000.0
2008-08-06 06:46:00,1.04265,1.04265,1.04265,1.04265,4900000.0
2008-08-06 06:47:00,1.04255,1.04284,1.04255,1.04284,71900000.0
2008-08-06 06:48:00,1.04275,1.043,1.04275,1.043,57200000.0
2008-08-06 06:49:00,1.043,1.0431,1.043,1.0431,18400000.0
2008-08-06 06:50:00,1.043,1.0431,1.043,1.0431,22200000.0
2008-08-06 06:51:00,1.043,1.0431,1.043,1.0431,46000000.0
2008-08-06 06:52:00,1.043,1.0431,1.043,1.0431,24600000.0
2008-08-06 06:53:00,1.043,1.043,1.043,1.043,24600000.0
2008-08-06 06:54:00,1.043,1.043,1.043,1.043,3900000.0
2008-08-06 06:55:00,1.043,1.043,1.0426,1.0426,33100000.0
2008-08-06 06:56:00,1.0425,1.0426,1.0425,1.0425,110400000.0
2008-08-06 06:57:00,1.0425,1.0425,1.0424,1.0424,24200000.0
2008-08-06 06:58:00,1.0424,1.0424,1.0423,1.0424,138900000.0
2008-08-06 06:59:00,1.0423,1.0423,1.0423,1.0423,17900000.0
2008-08-06 07:00:00,1.0423,1.0425,1.0423,1.0425,55500000.0
2008-08-06 07:01:00,1.0424,1.0424,1.0424,1.0424,12500000.0
2008-08-06 07:02:00,1.04209,1.04252,1.04209,1.0422,149500000.0
2008-08-06 07:03:00,1.0425,1.0425,1.0425,1.0425,3000000.0
2008-08-06 07:04:00,1.0425,1.0425,1.0424,1.0424,3000000.0
2008-08-06 07:05:00,1.0423,1.0423,1.0423,1.0423,21100000.0
2008-08-06 07:06:00,1.0423,1.0423,1.0423,1.0423,21100000.0
2008-08-06 07:07:00,1.0424,1.0425,1.0424,1.0424,9000000.0
2008-08-06 07:08:00,1.0424,1.0427,1.0424,1.0425,41000000.0
2008-08-06 07:09:00,1.0424,1.0424,1.0424,1.0424,9000000.0
2008-08-06 07:10:00,1.0424,1.0424,1.04235,1.0424,63600000.0
2008-08-06 07:11:00,1.0424,1.0424,1.0423,1.0424,24500000.0
2008-08-06 07:12:00,1.0423,1.0423,1.0423,1.0423,11000000.0
2008-08-06 07:13:00,1.0423,1.0424,1.0423,1.0424,45800000.0
2008-08-06 07:14:00,1.0423,1.0424,1.0423,1.0424,16700000.0
2008-08-06 07:15:00,1.0423,1.0424,1.0423,1.0424,97400001.0
2008-08-06 07:16:00,1.04209,1.0425,1.04198,1.04205,78600000.0
2008-08-06 07:17:00,1.04207,1.04249,1.04207,1.0421,94700000.0
2008-08-06 07:18:00,1.0425,1.0425,1.04214,1.04245,98300000.0
2008-08-06 07:19:00,1.0423,1.0423,1.0423,1.0423,39099999.0
2008-08-06 07:20:00,1.0423,1.0423,1.0423,1.0423,3000000.0
2008-08-06 07:21:00,1.0423,1.0423,1.0423,1.0423,8400000.0
2008-08-06 07:22:00,1.0423,1.0423,1.0422,1.0422,4000000.0
2008-08-06 07:23:00,1.0422,1.0423,1.0422,1.0423,3800000.0
2008-08-06 07:24:00,1.0423,1.0423,1.0423,1.0423,1000000.0
2008-08-06 07:25:00,1.0423,1.0423,1.0422,1.0422,2000000.0
2008-08-06 07:26:00,1.0421,1.0421,1.0421,1.0421,1000000.0
2008-08-06 07:27:00,1.0423,1.0423,1.0423,1.0423,2000000.0
2008-08-06 07:28:00,1.04182,1.04204,1.04168,1.04178,123600000.0
2008-08-06 07:29:00,1.04165,1.04203,1.04165,1.04203,81100000.0
2008-08-06 07:30:00,1.0418,1.0421,1.0418,1.0421,134700000.0
2008-08-06 07:31:00,1.0421,1.0421,1.042,1.042,5500000.0
2008-08-06 07:32:00,1.042,1.042,1.042,1.042,2000000.0
2008-08-06 07:33:00,1.042,1.042,1.042,1.042,31800000.0
2008-08-06 07:34:00,1.04164,1.04198,1.04164,1.04198,203800000.0
2008-08-06 07:35:00,1.042,1.042,1.042,1.042,14700000.0
2008-08-06 07:36:00,1.042,1.042,1.042,1.042,16700000.0
2008-08-06 07:37:00,1.042,1.042,1.04185,1.0419,128099999.0
2008-08-06 07:38:00,1.0419,1.042,1.0419,1.0419,40500000.0
2008-08-06 07:39:00,1.0419,1.0419,1.0419,1.0419,9300000.0
2008-08-06 07:40:00,1.042,1.042,1.042,1.042,22800000.0
2008-08-06 07:41:00,1.04195,1.042,1.0419,1.042,21500000.0
2008-08-06 07:42:00,1.042,1.042,1.0419,1.0419,42100000.0
2008-08-06 07:43:00,1.0419,1.0419,1.0419,1.0419,4200000.0
2008-08-06 07:44:00,1.0419,1.042,1.0419,1.042,27800000.0
2008-08-06 07:45:00,1.0419,1.0419,1.0419,1.0419,18400000.0
2008-08-06 07:46:00,1.0419,1.0419,1.0419,1.0419,9600000.0
2008-08-06 07:47:00,1.042,1.042,1.042,1.042,2000000.0
2008-08-06 07:48:00,1.04195,1.04195,1.04142,1.04172,53600000.0
2008-08-06 07:49:00,1.04184,1.0419,1.0416,1.04163,53300000.0
2008-08-06 07:50:00,1.042,1.042,1.042,1.042,4700000.0
2008-08-06 07:51:00,1.042,1.042,1.042,1.042,6000000.0
2008-08-06 07:52:00,1.0421,1.0423,1.042,1.0423,73200000.0
2008-08-06 07:53:00,1.0422,1.0422,1.04205,1.0421,62200000.0
2008-08-06 07:54:00,1.0421,1.0421,1.0421,1.0421,49800000.0
2008-08-06 07:55:00,1.0422,1.04265,1.0421,1.04255,78800000.0
2008-08-06 07:56:00,1.04255,1.04255,1.0422,1.0422,149600000.0
2008-08-06 07:57:00,1.0422,1.0424,1.0422,1.0424,58400000.0
2008-08-06 07:58:00,1.0424,1.0425,1.0424,1.0425,7000000.0
2008-08-06 07:59:00,1.0425,1.0425,1.0425,1.0425,1000000.0
2008-08-06 08:00:00,1.0425,1.0427,1.0425,1.0426,37600000.0
2008-08-06 08:01:00,1.0427,1.0427,1.0426,1.0427,14300000.0
2008-08-06 08:02:00,1.04265,1.04265,1.0425,1.0426,50500001.0
2008-08-06 08:03:00,1.0426,1.0426,1.0424,1.0426,24700000.0
2008-08-06 08:04:00,1.0426,1.0426,1.0424,1.0425,21900000.0
2008-08-06 08:05:00,1.0425,1.0425,1.0423,1.0423,35300000.0
2008-08-06 08:06:00,1.0423,1.0423,1.04215,1.0422,120900000.0
2008-08-06 08:07:00,1.04192,1.04222,1.04155,1.04197,19000000.0
2008-08-06 08:08:00,1.04225,1.04225,1.04225,1.04225,2100000.0
2008-08-06 08:09:00,1.04192,1.04223,1.04167,1.04198,53800000.0
2008-08-06 08:10:00,1.04211,1.04227,1.04195,1.04195,12500000.0
2008-08-06 08:11:00,1.0423,1.0425,1.0423,1.0425,18000000.0
2008-08-06 08:12:00,1.0425,1.0425,1.04245,1.04245,4100000.0
2008-08-06 08:13:00,1.0425,1.0425,1.0425,1.0425,9500000.0
2008-08-06 08:14:00,1.0425,1.0426,1.0425,1.0426,7000000.0
2008-08-06 08:15:00,1.0426,1.0426,1.0425,1.0425,5500000.0
2008-08-06 08:16:00,1.0425,1.0426,1.04245,1.0426,30100000.0
2008-08-06 08:17:00,1.0426,1.0426,1.04245,1.04245,7600000.0
2008-08-06 08:18:00,1.04245,1.0427,1.04245,1.04265,37300000.0
2008-08-06 08:19:00,1.0428,1.0431,1.0428,1.04305,27400000.0
2008-08-06 08:20:00,1.0431,1.0431,1.043,1.043,10700000.0
2008-08-06 08:21:00,1.043,1.0431,1.043,1.0431,13300000.0
2008-08-06 08:22:00,1.0431,1.0431,1.0431,1.0431,2500000.0
2008-08-06 08:23:00,1.0432,1.0434,1.04295,1.043,30400000.0
2008-08-06 08:24:00,1.043,1.043,1.04245,1.0425,120999999.0
2008-08-06 08:25:00,1.0425,1.04275,1.0425,1.04265,49999999.0
2008-08-06 08:26:00,1.0426,1.0427,1.0426,1.0427,42800000.0
2008-08-06 08:27:00,1.0427,1.0427,1.04255,1.0426,28900000.0
2008-08-06 08:28:00,1.0426,1.0426,1.0425,1.0426,45300000.0
2008-08-06 08:29:00,1.0426,1.0426,1.0425,1.0425,44000000.0
2008-08-06 08:30:00,1.0425,1.0425,1.0424,1.0424,42100000.0
2008-08-06 08:31:00,1.0424,1.0425,1.0423,1.0425,30000000.0
2008-08-06 08:32:00,1.0425,1.0425,1.0425,1.0425,1000000.0
2008-08-06 08:33:00,1.0425,1.0425,1.0424,1.0424,4100000.0
2008-08-06 08:34:00,1.0424,1.0426,1.0424,1.0425,32900000.0
2008-08-06 08:35:00,1.0425,1.0425,1.0423,1.0423,45200000.0
2008-08-06 08:36:00,1.04235,1.04235,1.0421,1.0421,105500000.0
2008-08-06 08:37:00,1.04205,1.0421,1.04195,1.042,64400000.0
2008-08-06 08:38:00,1.04205,1.04205,1.04195,1.042,24400000.0
2008-08-06 08:39:00,1.042,1.0422,1.042,1.0421,140900000.0
2008-08-06 08:40:00,1.0421,1.0422,1.042,1.0422,129700000.0
2008-08-06 08:41:00,1.0422,1.0424,1.0421,1.0421,193500000.0
2008-08-06 08:42:00,1.0422,1.0423,1.04215,1.04215,95700000.0
2008-08-06 08:43:00,1.04215,1.0422,1.0421,1.0421,20000000.0
2008-08-06 08:44:00,1.0421,1.0424,1.0421,1.0424,54800000.0
2008-08-06 08:45:00,1.0424,1.0424,1.0421,1.0421,63400000.0
2008-08-06 08:46:00,1.0422,1.0422,1.04195,1.04195,29600000.0
2008-08-06 08:47:00,1.04195,1.04215,1.0419,1.04195,250500000.0
2008-08-06 08:48:00,1.042,1.0421,1.042,1.042,22600000.0
2008-08-06 08:49:00,1.042,1.042,1.04185,1.0419,52500000.0
2008-08-06 08:50:00,1.0419,1.0419,1.0419,1.0419,8800000.0
2008-08-06 08:51:00,1.04185,1.0419,1.04185,1.04185,16800000.0
2008-08-06 08:52:00,1.04185,1.0419,1.04185,1.04185,41300000.0
2008-08-06 08:53:00,1.0419,1.0419,1.04185,1.04185,56900000.0
2008-08-06 08:54:00,1.04185,1.04185,1.04185,1.04185,4200000.0
2008-08-06 08:55:00,1.0418,1.04185,1.0418,1.04185,12900000.0
2008-08-06 08:56:00,1.0419,1.0419,1.0418,1.0418,6700000.0
2008-08-06 08:57:00,1.0418,1.0418,1.0418,1.0418,14000000.0
2008-08-06 08:58:00,1.0418,1.0418,1.0414,1.0414,137600002.0
2008-08-06 08:59:00,1.0414,1.04155,1.0414,1.0414,51100000.0
2008-08-06 09:00:00,1.0414,1.0414,1.0413,1.0413,34500000.0
2008-08-06 09:01:00,1.0413,1.0413,1.0412,1.0412,89100000.0
2008-08-06 09:02:00,1.0412,1.0413,1.0412,1.0413,116000000.0
2008-08-06 09:03:00,1.0413,1.0413,1.0413,1.0413,32400000.0
2008-08-06 09:04:00,1.0413,1.0413,1.0412,1.0412,43900000.0
2008-08-06 09:05:00,1.0412,1.0414,1.0412,1.0412,42200000.0
2008-08-06 09:06:00,1.0412,1.0412,1.0412,1.0412,12700000.0
2008-08-06 09:07:00,1.0412,1.0412,1.041,1.0412,124100000.0
2008-08-06 09:08:00,1.0413,1.04165,1.0412,1.04165,87000000.0
2008-08-06 09:09:00,1.04155,1.04165,1.04135,1.0416,117600000.0
2008-08-06 09:10:00,1.0416,1.0417,1.0415,1.0416,71300000.0
2008-08-06 09:11:00,1.04155,1.0417,1.04155,1.0416,230400000.0
2008-08-06 09:12:00,1.0416,1.0417,1.04115,1.0415,247500000.0
2008-08-06 09:13:00,1.04145,1.0415,1.0414,1.0414,117500000.0
2008-08-06 09:14:00,1.0414,1.0415,1.04135,1.0415,171500000.0
2008-08-06 09:15:00,1.0415,1.0416,1.0415,1.0416,7600000.0
2008-08-06 09:16:00,1.0416,1.0416,1.0416,1.0416,1000000.0
2008-08-06 09:17:00,1.0416,1.0416,1.04145,1.0415,19000000.0
2008-08-06 09:18:00,1.0415,1.0415,1.0414,1.04145,101700000.0
2008-08-06 09:19:00,1.04145,1.0415,1.0413,1.0413,80200000.0
2008-08-06 09:20:00,1.0412,1.0412,1.04075,1.0408,185600000.0
2008-08-06 09:21:00,1.0408,1.0408,1.04045,1.0405,203900000.0
2008-08-06 09:22:00,1.0405,1.0405,1.0403,1.0405,76300000.0
2008-08-06 09:23:00,1.0405,1.0405,1.04035,1.04035,34400000.0
2008-08-06 09:24:00,1.04035,1.0406,1.04035,1.0405,39200000.0
2008-08-06 09:25:00,1.04045,1.0406,1.0402,1.0402,41400001.0
2008-08-06 09:26:00,1.04035,1.0405,1.0401,1.0402,145900000.0
2008-08-06 09:27:00,1.0402,1.0402,1.0402,1.0402,4000000.0
2008-08-06 09:28:00,1.0402,1.0402,1.04005,1.0401,104800000.0
2008-08-06 09:29:00,1.0401,1.0403,1.0401,1.0402,55100000.0
2008-08-06 09:30:00,1.0403,1.0404,1.0402,1.0403,20700000.0
2008-08-06 09:31:00,1.04025,1.0409,1.04025,1.0407,227500000.0
2008-08-06 09:32:00,1.04065,1.0407,1.04065,1.0407,57100000.0
2008-08-06 09:33:00,1.0407,1.0409,1.0407,1.0409,43000000.0
2008-08-06 09:34:00,1.0409,1.0418,1.0409,1.04165,163300000.0
2008-08-06 09:35:00,1.04165,1.0417,1.0415,1.0415,324699999.0
2008-08-06 09:36:00,1.0415,1.0417,1.0415,1.04155,318500000.0
2008-08-06 09:37:00,1.0415,1.0417,1.0415,1.0417,27900000.0
2008-08-06 09:38:00,1.0417,1.0417,1.0415,1.0416,49800000.0
2008-08-06 09:39:00,1.0416,1.0417,1.0416,1.0416,29400000.0
2008-08-06 09:40:00,1.0416,1.0416,1.0416,1.0416,1000000.0
2008-08-06 09:41:00,1.0416,1.0416,1.0416,1.0416,2000000.0
2008-08-06 09:42:00,1.0416,1.0417,1.0415,1.0415,54600000.0
2008-08-06 09:43:00,1.0415,1.0415,1.0412,1.04125,46300000.0
2008-08-06 09:44:00,1.04125,1.0418,1.04125,1.0417,108600000.0
2008-08-06 09:45:00,1.0416,1.0416,1.04125,1.04125,52200000.0
2008-08-06 09:46:00,1.04125,1.04125,1.04125,1.04125,4300000.0
2008-08-06 09:47:00,1.0413,1.0413,1.04125,1.04125,12600000.0
2008-08-06 09:48:00,1.0412,1.0412,1.0412,1.0412,2500000.0
2008-08-06 09:49:00,1.04114,1.04123,1.04079,1.04123,12200000.0
2008-08-06 09:50:00,1.04125,1.04125,1.0411,1.0411,52800000.0
2008-08-06 09:51:00,1.0411,1.0412,1.0411,1.0411,106400000.0
2008-08-06 09:52:00,1.0411,1.0412,1.0411,1.0412,26200000.0
2008-08-06 09:53:00,1.0412,1.0414,1.0412,1.0413,80500000.0
2008-08-06 09:54:00,1.0414,1.0415,1.0413,1.0415,28200000.0
2008-08-06 09:55:00,1.0415,1.0416,1.0415,1.0416,11000000.0
2008-08-06 09:56:00,1.0415,1.0418,1.04145,1.0417,82000000.0
2008-08-06 09:57:00,1.0417,1.0417,1.04145,1.04145,71000000.0
2008-08-06 09:58:00,1.04145,1.0416,1.04145,1.04155,88700000.0
2008-08-06 09:59:00,1.0416,1.0418,1.04155,1.0418,54600000.0
2008-08-06 10:00:00,1.0418,1.0418,1.0416,1.0416,94300000.0
2008-08-06 10:01:00,1.0416,1.0416,1.0414,1.0414,51000000.0
2008-08-06 10:02:00,1.0415,1.0415,1.0414,1.0414,23400000.0
2008-08-06 10:03:00,1.0415,1.0418,1.0414,1.04165,133700000.0
2008-08-06 10:04:00,1.04165,1.0417,1.0416,1.0417,34500000.0
2008-08-06 10:05:00,1.0417,1.0417,1.0415,1.0416,58300000.0
2008-08-06 10:06:00,1.0416,1.0416,1.04155,1.0416,17100000.0
2008-08-06 10:07:00,1.0416,1.0419,1.0416,1.0418,87100000.0
2008-08-06 10:08:00,1.0418,1.04185,1.0417,1.0418,55800000.0
2008-08-06 10:09:00,1.0419,1.0419,1.0417,1.0418,16100000.0
2008-08-06 10:10:00,1.0418,1.042,1.04175,1.04175,77700000.0
2008-08-06 10:11:00,1.04175,1.0419,1.04175,1.0418,71400000.0
2008-08-06 10:12:00,1.0418,1.0418,1.0416,1.0416,43300000.0
2008-08-06 10:13:00,1.0417,1.04185,1.0416,1.0416,87200000.0
2008-08-06 10:14:00,1.0416,1.04165,1.0415,1.0416,94800000.0
2008-08-06 10:15:00,1.0417,1.0418,1.0415,1.0415,118900000.0
2008-08-06 10:16:00,1.0415,1.0416,1.0414,1.0414,199500000.0
2008-08-06 10:17:00,1.0414,1.0415,1.0414,1.0415,88200000.0
2008-08-06 10:18:00,1.0415,1.0416,1.0413,1.0414,76100000.0
2008-08-06 10:19:00,1.0414,1.0416,1.0414,1.0415,153300000.0
2008-08-06 10:20:00,1.0415,1.0416,1.0415,1.04155,43900000.0
2008-08-06 10:21:00,1.04155,1.04155,1.04155,1.04155,13100000.0
2008-08-06 10:22:00,1.04155,1.04155,1.0415,1.0415,14500000.0
2008-08-06 10:23:00,1.0415,1.0415,1.0415,1.0415,3500000.0
2008-08-06 10:24:00,1.04134,1.04162,1.04127,1.04134,277200000.0
2008-08-06 10:25:00,1.0415,1.0416,1.04145,1.04155,25500000.0
2008-08-06 10:26:00,1.04155,1.0417,1.04155,1.04165,67200000.0
2008-08-06 10:27:00,1.04165,1.04165,1.04165,1.04165,27900000.0
2008-08-06 10:28:00,1.04165,1.0421,1.04165,1.0421,137900001.0
2008-08-06 10:29:00,1.04215,1.04215,1.04215,1.04215,2000000.0
2008-08-06 10:30:00,1.0421,1.04225,1.0421,1.04225,79000000.0
2008-08-06 10:31:00,1.0423,1.0424,1.0423,1.0424,48000000.0
2008-08-06 10:32:00,1.0423,1.0424,1.0423,1.0423,56700000.0
2008-08-06 10:33:00,1.0423,1.0424,1.0423,1.0424,92800000.0
2008-08-06 10:34:00,1.0424,1.0428,1.04235,1.0428,89600000.0
2008-08-06 10:35:00,1.04285,1.0433,1.0428,1.0433,397700000.0
2008-08-06 10:36:00,1.0434,1.0434,1.0432,1.0434,193200000.0
2008-08-06 10:37:00,1.0434,1.0434,1.043,1.043,92800000.0
2008-08-06 10:38:00,1.043,1.04325,1.043,1.04325,207500000.0
2008-08-06 10:39:00,1.0435,1.0437,1.04335,1.0437,225800001.0
2008-08-06 10:40:00,1.0437,1.0437,1.0433,1.0435,163200000.0
2008-08-06 10:41:00,1.04345,1.0436,1.04345,1.0435,69800000.0
2008-08-06 10:42:00,1.0434,1.0436,1.0434,1.0436,57200000.0
2008-08-06 10:43:00,1.0436,1.0436,1.0435,1.0436,12300000.0
2008-08-06 10:44:00,1.0436,1.0436,1.0435,1.0436,40600000.0
2008-08-06 10:45:00,1.0435,1.0435,1.0435,1.0435,5400000.0
2008-08-06 10:46:00,1.0435,1.0435,1.04345,1.0435,36300000.0
2008-08-06 10:47:00,1.0434,1.0434,1.04315,1.0432,183000000.0
2008-08-06 10:48:00,1.0432,1.04325,1.04295,1.0432,131400000.0
2008-08-06 10:49:00,1.04315,1.04315,1.04305,1.0431,42500000.0
2008-08-06 10:50:00,1.0431,1.0432,1.043,1.0431,36300000.0
2008-08-06 10:51:00,1.043,1.043,1.04295,1.043,53600000.0
2008-08-06 10:52:00,1.043,1.0431,1.043,1.0431,33300000.0
2008-08-06 10:53:00,1.0431,1.0435,1.0431,1.04335,116200000.0
2008-08-06 10:54:00,1.04335,1.0435,1.04335,1.0435,58800000.0
2008-08-06 10:55:00,1.04345,1.0435,1.0434,1.0435,92700000.0
2008-08-06 10:56:00,1.04345,1.0435,1.0434,1.0434,39800000.0
2008-08-06 10:57:00,1.0435,1.0435,1.0434,1.0434,13500000.0
2008-08-06 10:58:00,1.04345,1.0435,1.04345,1.0435,3400000.0
2008-08-06 10:59:00,1.0434,1.0436,1.0434,1.0436,66600000.0
2008-08-06 11:00:00,1.0437,1.0438,1.0437,1.0437,20700000.0
2008-08-06 11:01:00,1.0437,1.0438,1.0437,1.0437,5000000.0
2008-08-06 11:02:00,1.0437,1.0438,1.0436,1.0438,62900000.0
2008-08-06 11:03:00,1.04375,1.0443,1.04375,1.0443,74600000.0
2008-08-06 11:04:00,1.0443,1.0443,1.04385,1.0441,224100000.0
2008-08-06 11:05:00,1.04405,1.0441,1.04385,1.0439,142900000.0
2008-08-06 11:06:00,1.0439,1.0439,1.04375,1.0439,48600000.0
2008-08-06 11:07:00,1.0438,1.0439,1.0437,1.04375,27700000.0
2008-08-06 11:08:00,1.04375,1.0438,1.0437,1.0437,36800000.0
2008-08-06 11:09:00,1.0438,1.0438,1.0437,1.0437,35000000.0
2008-08-06 11:10:00,1.0437,1.0437,1.0437,1.0437,4200000.0
2008-08-06 11:11:00,1.0437,1.0437,1.04365,1.0437,27300000.0
2008-08-06 11:12:00,1.0437,1.0437,1.0437,1.0437,28200000.0
2008-08-06 11:13:00,1.0437,1.0438,1.0435,1.0435,49100000.0
2008-08-06 11:14:00,1.0436,1.0437,1.0435,1.04355,54500000.0
2008-08-06 11:15:00,1.04355,1.04355,1.0432,1.04335,63700000.0
2008-08-06 11:16:00,1.0434,1.0436,1.0434,1.04355,14600000.0
2008-08-06 11:17:00,1.04355,1.0436,1.0435,1.0435,74500000.0
2008-08-06 11:18:00,1.04355,1.0438,1.0435,1.0438,117200000.0
2008-08-06 11:19:00,1.0439,1.044,1.04345,1.0439,163200000.0
2008-08-06 11:20:00,1.0439,1.0439,1.04375,1.04385,38200000.0
2008-08-06 11:21:00,1.04385,1.0439,1.04365,1.0437,71000000.0
2008-08-06 11:22:00,1.0437,1.0437,1.04325,1.04335,250300001.0
2008-08-06 11:23:00,1.0434,1.0436,1.0433,1.0435,211800000.0
2008-08-06 11:24:00,1.0436,1.0436,1.04345,1.0435,30200000.0
2008-08-06 11:25:00,1.0435,1.04355,1.0433,1.04355,111000001.0
2008-08-06 11:26:00,1.0434,1.0436,1.0433,1.0436,65700000.0
2008-08-06 11:27:00,1.0436,1.0438,1.0416,1.04215,500999998.0
2008-08-06 11:28:00,1.04235,1.04315,1.04195,1.0428,353600000.0
2008-08-06 11:29:00,1.0428,1.0429,1.04245,1.04245,107800000.0
2008-08-06 11:30:00,1.04245,1.0426,1.04225,1.0424,265300000.0
2008-08-06 11:31:00,1.0425,1.0434,1.0424,1.04325,209000000.0
2008-08-06 11:32:00,1.04325,1.0433,1.0432,1.0433,19200000.0
2008-08-06 11:33:00,1.0432,1.0433,1.0432,1.0433,15100000.0
2008-08-06 11:34:00,1.04325,1.0434,1.04325,1.04335,50700000.0
2008-08-06 11:35:00,1.04335,1.0435,1.0433,1.0435,119600000.0
2008-08-06 11:36:00,1.0435,1.0436,1.04345,1.0436,133400000.0
2008-08-06 11:37:00,1.0436,1.0436,1.04355,1.0436,65100000.0
2008-08-06 11:38:00,1.0436,1.0436,1.0436,1.0436,24300000.0
2008-08-06 11:39:00,1.0436,1.0436,1.04355,1.04355,57000000.0
2008-08-06 11:40:00,1.04355,1.0436,1.04315,1.0433,150800000.0
2008-08-06 11:41:00,1.04335,1.0435,1.0433,1.0434,89899999.0
2008-08-06 11:42:00,1.0434,1.0436,1.0433,1.0433,270900000.0
2008-08-06 11:43:00,1.0434,1.0435,1.0432,1.0435,135100000.0
2008-08-06 11:44:00,1.0435,1.0435,1.04335,1.0434,49400000.0
2008-08-06 11:45:00,1.04335,1.0437,1.04325,1.0437,194700000.0
2008-08-06 11:46:00,1.0437,1.0437,1.04345,1.0435,45100000.0
2008-08-06 11:47:00,1.04355,1.04375,1.04355,1.04375,32000000.0
2008-08-06 11:48:00,1.0439,1.04405,1.04365,1.04365,171600000.0
2008-08-06 11:49:00,1.04365,1.04365,1.04365,1.04365,2100000.0
2008-08-06 11:50:00,1.04365,1.04365,1.04365,1.04365,20400000.0
2008-08-06 11:51:00,1.04365,1.04365,1.0435,1.0435,14200000.0
2008-08-06 11:52:00,1.04355,1.0438,1.04355,1.04375,90400000.0
2008-08-06 11:53:00,1.04375,1.04375,1.0437,1.04375,52700000.0
2008-08-06 11:54:00,1.04385,1.0439,1.0437,1.0438,126100000.0
2008-08-06 11:55:00,1.0439,1.0439,1.04375,1.0439,81300000.0
2008-08-06 11:56:00,1.0439,1.0441,1.04385,1.04395,126700000.0
2008-08-06 11:57:00,1.04376,1.04397,1.04333,1.04365,470899999.0
2008-08-06 11:58:00,1.04372,1.04409,1.04359,1.04386,337799999.0
2008-08-06 11:59:00,1.04405,1.0443,1.04405,1.0442,70100000.0
2008-08-06 12:00:00,1.0442,1.0442,1.0442,1.0442,3000000.0
2008-08-06 12:01:00,1.0438,1.04411,1.04344,1.04395,278900000.0
2008-08-06 12:02:00,1.044,1.0441,1.044,1.04405,73900000.0
2008-08-06 12:03:00,1.04405,1.04405,1.04405,1.04405,15600000.0
2008-08-06 12:04:00,1.04405,1.0441,1.04395,1.0441,153400000.0
2008-08-06 12:05:00,1.0441,1.0441,1.04365,1.04395,231100000.0
2008-08-06 12:06:00,1.044,1.04405,1.0439,1.04395,106600000.0
2008-08-06 12:07:00,1.044,1.0441,1.0438,1.04395,132000000.0
2008-08-06 12:08:00,1.04395,1.044,1.04385,1.0439,45700000.0
2008-08-06 12:09:00,1.04385,1.044,1.0438,1.0438,44400000.0
2008-08-06 12:10:00,1.04385,1.04385,1.04335,1.0437,149800000.0
2008-08-06 12:11:00,1.0437,1.0437,1.0432,1.0434,74500000.0
2008-08-06 12:12:00,1.0433,1.0434,1.0432,1.04325,89800000.0
2008-08-06 12:13:00,1.0433,1.0435,1.04325,1.04335,73300000.0
2008-08-06 12:14:00,1.04345,1.0436,1.04325,1.04345,124500000.0
2008-08-06 12:15:00,1.04355,1.0436,1.04345,1.0435,147900000.0
2008-08-06 12:16:00,1.0435,1.0436,1.04335,1.04335,106000000.0
2008-08-06 12:17:00,1.04335,1.0436,1.04335,1.04345,135399999.0
2008-08-06 12:18:00,1.04345,1.0435,1.04345,1.0435,52600000.0
2008-08-06 12:19:00,1.0435,1.0435,1.0435,1.0435,21800000.0
2008-08-06 12:20:00,1.0435,1.0436,1.04345,1.04345,45000000.0
2008-08-06 12:21:00,1.04345,1.04355,1.04345,1.04355,10200000.0
2008-08-06 12:22:00,1.04352,1.04352,1.04291,1.04344,214200000.0
2008-08-06 12:23:00,1.04333,1.04356,1.04333,1.04334,179100000.0
2008-08-06 12:24:00,1.04355,1.04355,1.0434,1.04345,6800000.0
2008-08-06 12:25:00,1.04323,1.04352,1.04313,1.04352,331300000.0
2008-08-06 12:26:00,1.04345,1.04355,1.04345,1.04355,84100000.0
2008-08-06 12:27:00,1.04355,1.04375,1.04355,1.04375,38300000.0
2008-08-06 12:28:00,1.04375,1.04395,1.04375,1.04395,102700000.0
2008-08-06 12:29:00,1.0439,1.0439,1.0438,1.0439,9000000.0
2008-08-06 12:30:00,1.0438,1.04385,1.04375,1.04385,12100000.0
2008-08-06 12:31:00,1.0439,1.044,1.04385,1.0439,25200000.0
2008-08-06 12:32:00,1.04405,1.0441,1.04375,1.04375,127800000.0
2008-08-06 12:33:00,1.04375,1.0438,1.0437,1.04375,53600000.0
2008-08-06 12:34:00,1.04375,1.0439,1.04365,1.04375,103000000.0
2008-08-06 12:35:00,1.04375,1.04375,1.04375,1.04375,5400000.0
2008-08-06 12:36:00,1.0438,1.0439,1.0437,1.04385,75400000.0
2008-08-06 12:37:00,1.04385,1.0439,1.04365,1.04375,74200000.0
2008-08-06 12:38:00,1.04375,1.04385,1.0437,1.04375,17000000.0
2008-08-06 12:39:00,1.04375,1.0438,1.04375,1.04375,20600000.0
2008-08-06 12:40:00,1.04343,1.04372,1.04343,1.04355,300699996.0
2008-08-06 12:41:00,1.04375,1.0438,1.04365,1.0437,125300000.0
2008-08-06 12:42:00,1.0438,1.0438,1.04365,1.04365,15600000.0
2008-08-06 12:43:00,1.04365,1.0437,1.04365,1.0437,3000000.0
2008-08-06 12:44:00,1.0437,1.0438,1.0437,1.0437,75000000.0
2008-08-06 12:45:00,1.0437,1.0437,1.04365,1.0437,183100000.0
2008-08-06 12:46:00,1.0437,1.0438,1.04365,1.04365,41800000.0
2008-08-06 12:47:00,1.04365,1.04365,1.0434,1.04345,88500000.0
2008-08-06 12:48:00,1.04345,1.04345,1.04345,1.04345,21300000.0
2008-08-06 12:49:00,1.04345,1.04375,1.04345,1.0437,57000000.0
2008-08-06 12:50:00,1.0437,1.0439,1.04365,1.0437,106700000.0
2008-08-06 12:51:00,1.04375,1.04375,1.0437,1.0437,6300000.0
2008-08-06 12:52:00,1.0437,1.0439,1.04365,1.0439,41800000.0
2008-08-06 12:53:00,1.0439,1.0439,1.04375,1.0438,24200000.0
2008-08-06 12:54:00,1.0438,1.0438,1.04375,1.04375,20200000.0
2008-08-06 12:55:00,1.04375,1.0438,1.04375,1.0438,34400000.0
2008-08-06 12:56:00,1.0438,1.0439,1.0437,1.0438,68800000.0
2008-08-06 12:57:00,1.0438,1.0439,1.0438,1.0438,59500000.0
2008-08-06 12:58:00,1.0438,1.04395,1.0438,1.04395,37600000.0
2008-08-06 12:59:00,1.04395,1.044,1.04395,1.04395,28700000.0
2008-08-06 13:00:00,1.044,1.044,1.04395,1.04395,34100000.0
2008-08-06 13:01:00,1.04395,1.04415,1.04395,1.044,128400000.0
2008-08-06 13:02:00,1.04405,1.0441,1.04405,1.0441,20200000.0
2008-08-06 13:03:00,1.04415,1.04425,1.0441,1.0442,40700000.0
2008-08-06 13:04:00,1.0442,1.0443,1.0442,1.0442,227400000.0
2008-08-06 13:05:00,1.0442,1.0444,1.0442,1.0442,84200000.0
2008-08-06 13:06:00,1.0442,1.0443,1.04415,1.04415,34200000.0
2008-08-06 13:07:00,1.04415,1.0443,1.0441,1.0443,117600000.0
2008-08-06 13:08:00,1.0442,1.0443,1.0441,1.0442,81500000.0
2008-08-06 13:09:00,1.0442,1.0443,1.0442,1.0442,80700000.0
2008-08-06 13:10:00,1.0442,1.04425,1.0441,1.0441,48700000.0
2008-08-06 13:11:00,1.0441,1.0443,1.04405,1.0443,69400000.0
2008-08-06 13:12:00,1.0443,1.0443,1.0443,1.0443,17600000.0
2008-08-06 13:13:00,1.0443,1.0443,1.0443,1.0443,7400000.0
2008-08-06 13:14:00,1.0443,1.0443,1.0442,1.0443,7700000.0
2008-08-06 13:15:00,1.0443,1.0443,1.0443,1.0443,5000000.0
2008-08-06 13:16:00,1.0441,1.0443,1.0441,1.0443,13000000.0
2008-08-06 13:17:00,1.0443,1.0443,1.0441,1.0442,168700000.0
2008-08-06 13:18:00,1.0442,1.0442,1.0441,1.04415,84500000.0
2008-08-06 13:19:00,1.0442,1.0443,1.0442,1.0443,84300000.0
2008-08-06 13:20:00,1.0443,1.04445,1.0443,1.0443,35000000.0
2008-08-06 13:21:00,1.0444,1.0444,1.0443,1.0444,14400000.0
2008-08-06 13:22:00,1.0443,1.0444,1.0443,1.0443,8300000.0
2008-08-06 13:23:00,1.0444,1.0444,1.0443,1.0443,26200000.0
2008-08-06 13:24:00,1.0443,1.0444,1.0443,1.0444,23500000.0
2008-08-06 13:25:00,1.0444,1.0444,1.04405,1.04405,135200000.0
2008-08-06 13:26:00,1.0441,1.0442,1.04395,1.0441,110700000.0
2008-08-06 13:27:00,1.0441,1.0441,1.04395,1.04395,37100000.0
2008-08-06 13:28:00,1.04395,1.044,1.0438,1.04395,145300000.0
2008-08-06 13:29:00,1.04395,1.04395,1.04355,1.04355,110900000.0
2008-08-06 13:30:00,1.0437,1.0437,1.04345,1.04345,25500000.0
2008-08-06 13:31:00,1.04345,1.0436,1.04345,1.04355,98900000.0
2008-08-06 13:32:00,1.04365,1.0438,1.0434,1.04375,248600000.0
2008-08-06 13:33:00,1.04375,1.04375,1.04365,1.04375,123100000.0
2008-08-06 13:34:00,1.04375,1.04375,1.0437,1.0437,33200000.0
2008-08-06 13:35:00,1.04385,1.04385,1.0437,1.0437,32700000.0
2008-08-06 13:36:00,1.0437,1.04375,1.04365,1.04365,84600000.0
2008-08-06 13:37:00,1.04365,1.0437,1.04355,1.0437,149900000.0
2008-08-06 13:38:00,1.0437,1.0437,1.0436,1.04365,54200000.0
2008-08-06 13:39:00,1.04365,1.0437,1.04365,1.0437,43500000.0
2008-08-06 13:40:00,1.0437,1.0438,1.04365,1.04375,67400000.0
2008-08-06 13:41:00,1.0437,1.044,1.0437,1.0439,48100000.0
2008-08-06 13:42:00,1.0439,1.0439,1.04385,1.04385,166900000.0
2008-08-06 13:43:00,1.0439,1.0442,1.04385,1.04415,247700000.0
2008-08-06 13:44:00,1.04415,1.0442,1.0441,1.0441,61200000.0
2008-08-06 13:45:00,1.0441,1.04415,1.04405,1.04415,17200000.0
2008-08-06 13:46:00,1.04415,1.04415,1.04415,1.04415,2000000.0
2008-08-06 13:47:00,1.0441,1.0441,1.0439,1.04395,84700000.0
2008-08-06 13:48:00,1.04395,1.04395,1.0439,1.0439,25400000.0
2008-08-06 13:49:00,1.04395,1.0441,1.0439,1.0441,49500000.0
2008-08-06 13:50:00,1.0441,1.0441,1.04405,1.04405,23700000.0
2008-08-06 13:51:00,1.0441,1.0441,1.04405,1.0441,104300000.0
2008-08-06 13:52:00,1.0441,1.0442,1.04405,1.0441,146100000.0
2008-08-06 13:53:00,1.0441,1.04415,1.044,1.04415,71800000.0
2008-08-06 13:54:00,1.0442,1.0442,1.04385,1.04385,42600000.0
2008-08-06 13:55:00,1.04385,1.0439,1.04385,1.0439,98000000.0
2008-08-06 13:56:00,1.0439,1.044,1.04385,1.0439,144900000.0
2008-08-06 13:57:00,1.0439,1.04405,1.04385,1.04405,120400000.0
2008-08-06 13:58:00,1.04405,1.04405,1.04385,1.04385,97800000.0
2008-08-06 13:59:00,1.04385,1.0439,1.04365,1.04365,113400000.0
2008-08-06 14:00:00,1.04365,1.0439,1.04365,1.0439,87300000.0
2008-08-06 14:01:00,1.0439,1.044,1.04385,1.04395,127700000.0
2008-08-06 14:02:00,1.04395,1.0443,1.04395,1.04425,131300000.0
2008-08-06 14:03:00,1.0443,1.0448,1.0443,1.04455,115900000.0
2008-08-06 14:04:00,1.0445,1.0447,1.04435,1.0445,247100000.0
2008-08-06 14:05:00,1.0445,1.0446,1.04425,1.04435,184200000.0
2008-08-06 14:06:00,1.0444,1.0445,1.0443,1.0443,177800000.0
2008-08-06 14:07:00,1.0443,1.0444,1.04385,1.04385,265200000.0
2008-08-06 14:08:00,1.04385,1.0441,1.04385,1.04385,124400000.0
2008-08-06 14:09:00,1.0439,1.044,1.0435,1.0438,349400000.0
2008-08-06 14:10:00,1.0438,1.0438,1.0437,1.0437,188300000.0
2008-08-06 14:11:00,1.0437,1.044,1.0437,1.044,128200000.0
2008-08-06 14:12:00,1.0439,1.0439,1.04385,1.0439,104700000.0
2008-08-06 14:13:00,1.0439,1.0439,1.0438,1.0438,99800000.0
2008-08-06 14:14:00,1.04385,1.0439,1.04385,1.0439,78300000.0
2008-08-06 14:15:00,1.0439,1.044,1.0438,1.044,62800000.0
2008-08-06 14:16:00,1.04395,1.044,1.04395,1.044,60100000.0
2008-08-06 14:17:00,1.044,1.0441,1.04395,1.0441,140500000.0
2008-08-06 14:18:00,1.0441,1.0441,1.0439,1.044,150100000.0
2008-08-06 14:19:00,1.044,1.0441,1.0439,1.0441,115600000.0
2008-08-06 14:20:00,1.0441,1.04415,1.0439,1.0441,281100000.0
2008-08-06 14:21:00,1.0441,1.0442,1.04405,1.0442,95700000.0
2008-08-06 14:22:00,1.0442,1.0442,1.04395,1.04395,23400000.0
2008-08-06 14:23:00,1.044,1.044,1.04395,1.044,38900000.0
2008-08-06 14:24:00,1.044,1.044,1.04375,1.044,745099999.0
2008-08-06 14:25:00,1.044,1.044,1.044,1.044,36100000.0
2008-08-06 14:26:00,1.04395,1.04401,1.04352,1.04375,385100000.0
2008-08-06 14:27:00,1.044,1.044,1.044,1.044,8200000.0
2008-08-06 14:28:00,1.044,1.044,1.04325,1.0434,422499999.0
2008-08-06 14:29:00,1.0434,1.04345,1.0429,1.04305,315200000.0
2008-08-06 14:30:00,1.04305,1.0434,1.0428,1.0433,285000000.0
2008-08-06 14:31:00,1.0433,1.0434,1.0432,1.0434,137000000.0
2008-08-06 14:32:00,1.0434,1.0437,1.0432,1.0437,188600000.0
2008-08-06 14:33:00,1.0437,1.0437,1.0435,1.0436,119700001.0
2008-08-06 14:34:00,1.0436,1.0437,1.04325,1.04355,170800000.0
2008-08-06 14:35:00,1.04355,1.0436,1.0432,1.0435,461300000.0
2008-08-06 14:36:00,1.0435,1.0437,1.04325,1.04325,261100000.0
2008-08-06 14:37:00,1.04325,1.0436,1.04325,1.0435,154700000.0
2008-08-06 14:38:00,1.0436,1.0437,1.04315,1.0436,282600000.0
2008-08-06 14:39:00,1.04355,1.0442,1.0435,1.04415,482000000.0
2008-08-06 14:40:00,1.04415,1.0442,1.04415,1.04415,80200000.0
2008-08-06 14:41:00,1.04415,1.0447,1.04415,1.0446,301400000.0
2008-08-06 14:42:00,1.0446,1.04465,1.0441,1.04445,253200000.0
2008-08-06 14:43:00,1.0443,1.0448,1.0441,1.0447,148800000.0
2008-08-06 14:44:00,1.0447,1.0448,1.0442,1.04445,167200002.0
2008-08-06 14:45:00,1.04445,1.04445,1.0439,1.04405,200600000.0
2008-08-06 14:46:00,1.0439,1.04425,1.0439,1.04415,288300000.0
2008-08-06 14:47:00,1.0442,1.0443,1.044,1.04415,378900000.0
2008-08-06 14:48:00,1.04415,1.0443,1.04415,1.0442,216000000.0
2008-08-06 14:49:00,1.04415,1.0445,1.04415,1.04435,278100000.0
2008-08-06 14:50:00,1.04435,1.0445,1.04425,1.0443,137600000.0
2008-08-06 14:51:00,1.0443,1.0444,1.0441,1.04415,286200000.0
2008-08-06 14:52:00,1.04415,1.04425,1.04395,1.04395,209200000.0
2008-08-06 14:53:00,1.04395,1.0444,1.04375,1.0443,275600000.0
2008-08-06 14:54:00,1.0443,1.0443,1.0442,1.0442,168100000.0
2008-08-06 14:55:00,1.0442,1.0444,1.0442,1.0444,74800000.0
2008-08-06 14:56:00,1.0444,1.0444,1.0444,1.0444,63800000.0
2008-08-06 14:57:00,1.0444,1.0445,1.0443,1.0445,133800000.0
2008-08-06 14:58:00,1.0444,1.0446,1.0444,1.0445,209600000.0
2008-08-06 14:59:00,1.0446,1.0446,1.04445,1.0446,73400000.0
2008-08-06 15:00:00,1.0446,1.0447,1.0446,1.0446,71400000.0
2008-08-06 15:01:00,1.0446,1.0447,1.0446,1.0447,78200000.0
2008-08-06 15:02:00,1.0447,1.0448,1.0446,1.0448,151100000.0
2008-08-06 15:03:00,1.0448,1.0451,1.04455,1.0449,206000000.0
2008-08-06 15:04:00,1.0449,1.0451,1.04485,1.04495,120000000.0
2008-08-06 15:05:00,1.04495,1.04505,1.0449,1.04505,67900000.0
2008-08-06 15:06:00,1.0449,1.0451,1.0447,1.0449,158000000.0
2008-08-06 15:07:00,1.0449,1.0449,1.0447,1.0447,161500000.0
2008-08-06 15:08:00,1.0447,1.0449,1.0446,1.0447,227700000.0
2008-08-06 15:09:00,1.0447,1.0447,1.0446,1.0446,47700000.0
2008-08-06 15:10:00,1.0446,1.0449,1.0446,1.0449,83900000.0
2008-08-06 15:11:00,1.0449,1.0456,1.0448,1.0456,306999999.0
2008-08-06 15:12:00,1.0457,1.0457,1.04535,1.04545,233400000.0
2008-08-06 15:13:00,1.0455,1.0458,1.0453,1.0456,185100000.0
2008-08-06 15:14:00,1.0456,1.04655,1.04555,1.04605,330599999.0
2008-08-06 15:15:00,1.04605,1.04665,1.046,1.0465,549200000.0
2008-08-06 15:16:00,1.04645,1.0466,1.04635,1.04655,536900000.0
2008-08-06 15:17:00,1.04655,1.0468,1.0464,1.04675,500800000.0
2008-08-06 15:18:00,1.04675,1.0471,1.0467,1.04675,472200000.0
2008-08-06 15:19:00,1.04675,1.04695,1.04665,1.04695,541700000.0
2008-08-06 15:20:00,1.0469,1.04705,1.04675,1.04705,343500000.0
2008-08-06 15:21:00,1.0471,1.0471,1.04665,1.04665,459900001.0
2008-08-06 15:22:00,1.04665,1.04675,1.04655,1.04675,184600000.0
2008-08-06 15:23:00,1.04675,1.0468,1.04655,1.04665,238400000.0
2008-08-06 15:24:00,1.0466,1.0469,1.0466,1.0468,167400000.0
2008-08-06 15:25:00,1.04675,1.04675,1.04665,1.04675,175500000.0
2008-08-06 15:26:00,1.04675,1.04685,1.0467,1.0468,146800000.0
2008-08-06 15:27:00,1.0468,1.0471,1.0468,1.047,388700000.0
2008-08-06 15:28:00,1.04695,1.0471,1.0468,1.0469,131600000.0
2008-08-06 15:29:00,1.0469,1.0469,1.04655,1.0468,133500000.0
2008-08-06 15:30:00,1.0467,1.0468,1.04645,1.0466,317000000.0
2008-08-06 15:31:00,1.0466,1.0469,1.0465,1.0469,173800000.0
2008-08-06 15:32:00,1.0469,1.047,1.0469,1.047,183100000.0
2008-08-06 15:33:00,1.047,1.047,1.0468,1.047,110900000.0
2008-08-06 15:34:00,1.047,1.047,1.0469,1.047,56300000.0
2008-08-06 15:35:00,1.047,1.047,1.0469,1.0469,154200000.0
2008-08-06 15:36:00,1.0469,1.047,1.0467,1.04695,216300000.0
2008-08-06 15:37:00,1.04695,1.0471,1.0467,1.047,284600000.0
2008-08-06 15:38:00,1.047,1.0472,1.04695,1.04715,316100000.0
2008-08-06 15:39:00,1.0471,1.0473,1.0469,1.047,300900000.0
2008-08-06 15:40:00,1.047,1.0474,1.0469,1.0474,212400000.0
2008-08-06 15:41:00,1.0473,1.04745,1.04715,1.0472,332100000.0
2008-08-06 15:42:00,1.0472,1.0474,1.0471,1.0473,144700000.0
2008-08-06 15:43:00,1.0473,1.0473,1.0469,1.0469,383400000.0
2008-08-06 15:44:00,1.0469,1.0475,1.0469,1.04735,689900004.0
2008-08-06 15:45:00,1.04735,1.0476,1.0473,1.0473,362400002.0
2008-08-06 15:46:00,1.0472,1.0475,1.0471,1.0474,471100000.0
2008-08-06 15:47:00,1.0474,1.0475,1.04685,1.04685,392300000.0
2008-08-06 15:48:00,1.0469,1.0475,1.0468,1.0475,643600000.0
2008-08-06 15:49:00,1.0475,1.0476,1.0472,1.0474,742100000.0
2008-08-06 15:50:00,1.0474,1.0474,1.047,1.0471,510600009.0
2008-08-06 15:51:00,1.0471,1.0473,1.04695,1.0472,332500000.0
2008-08-06 15:52:00,1.0472,1.0474,1.0471,1.0474,338800002.0
2008-08-06 15:53:00,1.0474,1.0475,1.0474,1.0474,468700001.0
2008-08-06 15:54:00,1.0474,1.0475,1.0474,1.0475,340299999.0
2008-08-06 15:55:00,1.0475,1.0476,1.0473,1.0473,482600004.0
2008-08-06 15:56:00,1.0473,1.0473,1.0472,1.0473,117800000.0
2008-08-06 15:57:00,1.0473,1.0473,1.0471,1.0471,321599997.0
2008-08-06 15:58:00,1.0471,1.0475,1.0471,1.0475,689800010.0
2008-08-06 15:59:00,1.0475,1.0475,1.0474,1.0474,663400005.0
2008-08-06 16:00:00,1.0474,1.0475,1.04615,1.0465,1073900002.0
2008-08-06 16:01:00,1.0465,1.0468,1.0464,1.04655,654600001.0
2008-08-06 16:02:00,1.0466,1.0467,1.04615,1.0463,187900000.0
2008-08-06 16:03:00,1.0462,1.0462,1.0456,1.0459,743799999.0
2008-08-06 16:04:00,1.046,1.0462,1.046,1.046,143800000.0
2008-08-06 16:05:00,1.0461,1.0462,1.04575,1.046,297900000.0
2008-08-06 16:06:00,1.046,1.0462,1.046,1.0461,153300000.0
2008-08-06 16:07:00,1.0461,1.0466,1.0461,1.0466,319900000.0
2008-08-06 16:08:00,1.0466,1.0466,1.04615,1.04615,206200000.0
2008-08-06 16:09:00,1.04615,1.0463,1.0461,1.0463,185700000.0
2008-08-06 16:10:00,1.0463,1.0463,1.0458,1.0458,462600000.0
2008-08-06 16:11:00,1.0458,1.0459,1.0457,1.0458,301400000.0
2008-08-06 16:12:00,1.0457,1.0458,1.0456,1.0457,424700000.0
2008-08-06 16:13:00,1.0457,1.0457,1.0455,1.0455,180000000.0
2008-08-06 16:14:00,1.0455,1.0455,1.0454,1.0454,219500000.0
2008-08-06 16:15:00,1.0454,1.0454,1.04525,1.0453,110900000.0
2008-08-06 16:16:00,1.0453,1.0453,1.0449,1.04495,190300000.0
2008-08-06 16:17:00,1.04495,1.0451,1.04485,1.0451,148300000.0
2008-08-06 16:18:00,1.0451,1.0451,1.0449,1.045,170900000.0
2008-08-06 16:19:00,1.045,1.0455,1.045,1.0453,217200000.0
2008-08-06 16:20:00,1.0453,1.0454,1.0449,1.0452,259700000.0
2008-08-06 16:21:00,1.04515,1.0455,1.04515,1.0454,224200000.0
2008-08-06 16:22:00,1.0454,1.04585,1.0454,1.0457,151400000.0
2008-08-06 16:23:00,1.0457,1.0458,1.0455,1.0455,91800000.0
2008-08-06 16:24:00,1.04545,1.04545,1.0452,1.0453,181500000.0
2008-08-06 16:25:00,1.0453,1.0454,1.0452,1.0454,211900000.0
2008-08-06 16:26:00,1.0454,1.0454,1.0454,1.0454,29700000.0
2008-08-06 16:27:00,1.0454,1.0459,1.0454,1.0459,119700000.0
2008-08-06 16:28:00,1.0459,1.046,1.0458,1.046,58900000.0
2008-08-06 16:29:00,1.04595,1.0464,1.0459,1.0463,263400000.0
2008-08-06 16:30:00,1.0463,1.0463,1.046,1.04625,417600000.0
2008-08-06 16:31:00,1.04635,1.0464,1.04615,1.04615,482800000.0
2008-08-06 16:32:00,1.04615,1.04615,1.0458,1.0458,200300000.0
2008-08-06 16:33:00,1.0458,1.0459,1.04575,1.0458,170900000.0
2008-08-06 16:34:00,1.04585,1.04615,1.04575,1.0461,115500000.0
2008-08-06 16:35:00,1.0461,1.0465,1.04585,1.04645,397600000.0
2008-08-06 16:36:00,1.04655,1.04685,1.04655,1.0468,315400001.0
2008-08-06 16:37:00,1.0468,1.0468,1.0466,1.04665,355600000.0
2008-08-06 16:38:00,1.04665,1.04665,1.0464,1.0465,403099999.0
2008-08-06 16:39:00,1.0465,1.0466,1.0463,1.0465,475500002.0
2008-08-06 16:40:00,1.04645,1.0465,1.0463,1.0463,219699999.0
2008-08-06 16:41:00,1.0463,1.0463,1.0458,1.04585,229100000.0
2008-08-06 16:42:00,1.04585,1.046,1.04565,1.0459,421200000.0
2008-08-06 16:43:00,1.0459,1.0461,1.04575,1.0461,191700000.0
2008-08-06 16:44:00,1.046,1.046,1.046,1.046,59400000.0
2008-08-06 16:45:00,1.046,1.0464,1.046,1.0463,146300000.0
2008-08-06 16:46:00,1.0463,1.04655,1.0463,1.0465,125100000.0
2008-08-06 16:47:00,1.0465,1.0465,1.04615,1.0462,111400000.0
2008-08-06 16:48:00,1.0462,1.0466,1.0462,1.0466,177100000.0
2008-08-06 16:49:00,1.0466,1.0466,1.0465,1.0465,105300000.0
2008-08-06 16:50:00,1.0465,1.0465,1.0465,1.0465,35100000.0
2008-08-06 16:51:00,1.0465,1.0465,1.04645,1.0465,55300000.0
2008-08-06 16:52:00,1.0465,1.0465,1.0465,1.0465,24300000.0
2008-08-06 16:53:00,1.0465,1.0467,1.0463,1.0466,165200001.0
2008-08-06 16:54:00,1.0466,1.0466,1.04645,1.0465,107300000.0
2008-08-06 16:55:00,1.0465,1.0465,1.04625,1.04625,135400000.0
2008-08-06 16:56:00,1.04625,1.0465,1.04625,1.0465,135800000.0
2008-08-06 16:57:00,1.0465,1.0467,1.0465,1.04655,88900000.0
2008-08-06 16:58:00,1.04655,1.0466,1.0463,1.04635,62367500.0
2008-08-06 16:59:00,1.04635,1.0464,1.0459,1.046,415300000.0
2008-08-06 17:00:00,1.04595,1.046,1.0457,1.04585,306000000.0
2008-08-06 17:01:00,1.04585,1.0461,1.0456,1.0461,387700000.0
2008-08-06 17:02:00,1.046,1.0462,1.046,1.046,104900000.0
2008-08-06 17:03:00,1.046,1.0463,1.046,1.0463,314800000.0
2008-08-06 17:04:00,1.0463,1.0464,1.04615,1.0462,244800001.0
2008-08-06 17:05:00,1.046,1.0465,1.046,1.04625,330700000.0
2008-08-06 17:06:00,1.04625,1.0464,1.04595,1.04605,429400000.0
2008-08-06 17:07:00,1.0461,1.0464,1.0461,1.04625,113400000.0
2008-08-06 17:08:00,1.04625,1.0465,1.0462,1.04635,159700000.0
2008-08-06 17:09:00,1.04635,1.0465,1.0462,1.0463,190400000.0
2008-08-06 17:10:00,1.0461,1.0463,1.0461,1.04615,107900000.0
2008-08-06 17:11:00,1.04625,1.0466,1.0461,1.04655,170300000.0
2008-08-06 17:12:00,1.04665,1.0468,1.0465,1.0468,148100000.0
2008-08-06 17:13:00,1.0466,1.04675,1.04655,1.04655,197600000.0
2008-08-06 17:14:00,1.0466,1.0467,1.0465,1.0467,192300000.0
2008-08-06 17:15:00,1.0467,1.0468,1.04665,1.04665,143300000.0
2008-08-06 17:16:00,1.04675,1.0472,1.04665,1.047,283600000.0
2008-08-06 17:17:00,1.0469,1.047,1.0468,1.047,351400000.0
2008-08-06 17:18:00,1.047,1.0471,1.0469,1.04705,132900000.0
2008-08-06 17:19:00,1.0471,1.0471,1.04655,1.04655,328900000.0
2008-08-06 17:20:00,1.04655,1.04705,1.04655,1.04695,359600000.0
2008-08-06 17:21:00,1.04705,1.0471,1.04695,1.04695,212700000.0
2008-08-06 17:22:00,1.04695,1.0473,1.04695,1.0473,238100000.0
2008-08-06 17:23:00,1.0473,1.0474,1.0473,1.0474,62100000.0
2008-08-06 17:24:00,1.04735,1.0476,1.04715,1.0472,173500000.0
2008-08-06 17:25:00,1.0472,1.0474,1.047,1.0473,177800000.0
2008-08-06 17:26:00,1.0473,1.04735,1.0471,1.0473,171800000.0
2008-08-06 17:27:00,1.04735,1.0477,1.04735,1.0476,257200000.0
2008-08-06 17:28:00,1.0477,1.0477,1.0476,1.0476,185300000.0
2008-08-06 17:29:00,1.0476,1.0482,1.0476,1.0482,373900001.0
2008-08-06 17:30:00,1.0482,1.0482,1.04805,1.0481,291700000.0
2008-08-06 17:31:00,1.04805,1.0481,1.0477,1.0477,516899998.0
2008-08-06 17:32:00,1.04775,1.04775,1.0474,1.0476,483200000.0
2008-08-06 17:33:00,1.0476,1.0479,1.04745,1.0475,436400000.0
2008-08-06 17:34:00,1.0475,1.04765,1.0475,1.04755,179600000.0
2008-08-06 17:35:00,1.0475,1.0477,1.0475,1.0476,195300000.0
2008-08-06 17:36:00,1.0476,1.04805,1.0474,1.048,195100000.0
2008-08-06 17:37:00,1.048,1.048,1.0476,1.04785,444500000.0
2008-08-06 17:38:00,1.04785,1.04845,1.04785,1.04845,388199999.0
2008-08-06 17:39:00,1.04845,1.0487,1.04845,1.0486,309300000.0
2008-08-06 17:40:00,1.0486,1.0486,1.048,1.048,726000001.0
2008-08-06 17:41:00,1.048,1.048,1.0479,1.04795,236000000.0
2008-08-06 17:42:00,1.04795,1.04795,1.0478,1.0479,224700000.0
2008-08-06 17:43:00,1.04785,1.0481,1.04785,1.048,287500000.0
2008-08-06 17:44:00,1.048,1.048,1.0478,1.0478,125900000.0
2008-08-06 17:45:00,1.0478,1.048,1.0477,1.0477,397200000.0
2008-08-06 17:46:00,1.0476,1.0476,1.0475,1.0476,225200000.0
2008-08-06 17:47:00,1.0476,1.0476,1.0474,1.0474,46100000.0
2008-08-06 17:48:00,1.0474,1.0475,1.0474,1.0475,83300000.0
2008-08-06 17:49:00,1.0475,1.0476,1.0475,1.0476,89800000.0
2008-08-06 17:50:00,1.0476,1.0476,1.0475,1.0475,16100000.0
2008-08-06 17:51:00,1.0475,1.0476,1.0474,1.0475,193399999.0
2008-08-06 17:52:00,1.0475,1.0477,1.0475,1.0476,61000000.0
2008-08-06 17:53:00,1.0476,1.0476,1.0475,1.0476,50800000.0
2008-08-06 17:54:00,1.0475,1.0476,1.0474,1.0474,63500000.0
2008-08-06 17:55:00,1.0474,1.0474,1.0474,1.0474,64700000.0
2008-08-06 17:56:00,1.0474,1.0474,1.04705,1.04715,642500001.0
2008-08-06 17:57:00,1.0472,1.0472,1.04695,1.047,171000000.0
2008-08-06 17:58:00,1.04705,1.0471,1.04695,1.047,131700000.0
2008-08-06 17:59:00,1.047,1.0471,1.04695,1.047,295900000.0
2008-08-06 18:00:00,1.047,1.047,1.0466,1.04665,311100000.0
2008-08-06 18:01:00,1.0466,1.0468,1.0466,1.0467,280800000.0
2008-08-06 18:02:00,1.0467,1.04735,1.0467,1.04705,363300000.0
2008-08-06 18:03:00,1.0471,1.04715,1.047,1.047,129200000.0
2008-08-06 18:04:00,1.047,1.0471,1.047,1.04705,100800000.0
2008-08-06 18:05:00,1.04705,1.04705,1.0468,1.0468,163800000.0
2008-08-06 18:06:00,1.0469,1.0469,1.0467,1.0467,160500000.0
2008-08-06 18:07:00,1.0467,1.0467,1.0466,1.0466,137700000.0
2008-08-06 18:08:00,1.0466,1.0466,1.0465,1.0465,148600000.0
2008-08-06 18:09:00,1.0465,1.0466,1.0465,1.0466,108400000.0
2008-08-06 18:10:00,1.0466,1.0466,1.0466,1.0466,78300000.0
2008-08-06 18:11:00,1.0466,1.0467,1.0465,1.0466,174500000.0
2008-08-06 18:12:00,1.0466,1.0466,1.0465,1.0465,278700000.0
2008-08-06 18:13:00,1.0465,1.04665,1.0465,1.0465,160100000.0
2008-08-06 18:14:00,1.0465,1.0466,1.0465,1.0465,119500000.0
2008-08-06 18:15:00,1.0465,1.0466,1.0465,1.04655,97600000.0
2008-08-06 18:16:00,1.0466,1.0466,1.0464,1.04645,140100000.0
2008-08-06 18:17:00,1.04645,1.0466,1.04645,1.04655,100300000.0
2008-08-06 18:18:00,1.04655,1.0466,1.0464,1.04645,73700000.0
2008-08-06 18:19:00,1.04645,1.04645,1.0463,1.0463,94700000.0
2008-08-06 18:20:00,1.0463,1.0464,1.04615,1.0462,125000000.0
2008-08-06 18:21:00,1.0462,1.0462,1.04615,1.0462,113099999.0
2008-08-06 18:22:00,1.0462,1.0464,1.0462,1.0463,45700000.0
2008-08-06 18:23:00,1.0463,1.0465,1.0463,1.0465,134200000.0
2008-08-06 18:24:00,1.0465,1.04655,1.0464,1.04645,121400000.0
2008-08-06 18:25:00,1.04645,1.0466,1.0464,1.04645,119800000.0
2008-08-06 18:26:00,1.04645,1.04645,1.04625,1.0463,171700000.0
2008-08-06 18:27:00,1.0463,1.0463,1.04625,1.04625,60200000.0
2008-08-06 18:28:00,1.04625,1.0463,1.04625,1.04625,37600000.0
2008-08-06 18:29:00,1.0462,1.0463,1.0462,1.0463,40300000.0
2008-08-06 18:30:00,1.04635,1.0464,1.0461,1.04635,127300000.0
2008-08-06 18:31:00,1.04635,1.0464,1.04625,1.0463,163400000.0
2008-08-06 18:32:00,1.04625,1.0463,1.04625,1.0463,63900000.0
2008-08-06 18:33:00,1.0463,1.0463,1.0462,1.0462,100300000.0
2008-08-06 18:34:00,1.0462,1.0464,1.04615,1.04615,247300000.0
2008-08-06 18:35:00,1.0461,1.0463,1.0461,1.0463,57100000.0
2008-08-06 18:36:00,1.0462,1.0463,1.0462,1.04625,39700000.0
2008-08-06 18:37:00,1.04625,1.0465,1.04625,1.04645,79100000.0
2008-08-06 18:38:00,1.0465,1.0469,1.0465,1.0469,62000000.0
2008-08-06 18:39:00,1.0469,1.0469,1.0468,1.0469,23300000.0
2008-08-06 18:40:00,1.0468,1.0468,1.0468,1.0468,3700000.0
2008-08-06 18:41:00,1.0467,1.0468,1.0467,1.0468,100900000.0
2008-08-06 18:42:00,1.0468,1.0468,1.0465,1.0465,66500000.0
2008-08-06 18:43:00,1.0465,1.0469,1.0465,1.0468,86600000.0
2008-08-06 18:44:00,1.0468,1.0468,1.0467,1.0468,79200000.0
2008-08-06 18:45:00,1.0468,1.0471,1.0467,1.04695,278900000.0
2008-08-06 18:46:00,1.04685,1.047,1.04685,1.047,79200000.0
2008-08-06 18:47:00,1.047,1.047,1.0469,1.04695,47200000.0
2008-08-06 18:48:00,1.04695,1.047,1.04685,1.04685,41400000.0
2008-08-06 18:49:00,1.04685,1.04695,1.04685,1.04685,88000000.0
2008-08-06 18:50:00,1.04685,1.04685,1.04665,1.0468,239400000.0
2008-08-06 18:51:00,1.0468,1.0468,1.0466,1.04665,230200000.0
2008-08-06 18:52:00,1.0466,1.0467,1.0466,1.04665,188600000.0
2008-08-06 18:53:00,1.04665,1.0467,1.04655,1.04655,140800000.0
2008-08-06 18:54:00,1.04655,1.0466,1.0465,1.0466,142200000.0
2008-08-06 18:55:00,1.04655,1.0466,1.04655,1.0466,213900000.0
2008-08-06 18:56:00,1.0466,1.0466,1.0462,1.04625,405300000.0
2008-08-06 18:57:00,1.04625,1.0464,1.0462,1.0463,196300000.0
2008-08-06 18:58:00,1.0463,1.0463,1.04625,1.0463,90400000.0
2008-08-06 18:59:00,1.0463,1.0465,1.0463,1.04645,299999999.0
2008-08-06 19:00:00,1.04635,1.04635,1.0463,1.0463,68900000.0
2008-08-06 19:01:00,1.0463,1.0463,1.04615,1.0462,93400000.0
2008-08-06 19:02:00,1.0462,1.0462,1.04615,1.04615,85600000.0
2008-08-06 19:03:00,1.04615,1.0463,1.0461,1.04625,312000000.0
2008-08-06 19:04:00,1.04625,1.04625,1.0462,1.0462,187600000.0
2008-08-06 19:05:00,1.04615,1.0462,1.04615,1.0462,168100000.0
2008-08-06 19:06:00,1.04615,1.0463,1.0461,1.04625,215700000.0
2008-08-06 19:07:00,1.04625,1.04625,1.04615,1.0462,261500000.0
2008-08-06 19:08:00,1.0461,1.0462,1.04605,1.0462,161700000.0
2008-08-06 19:09:00,1.0462,1.04645,1.0462,1.0464,77100000.0
2008-08-06 19:10:00,1.0464,1.0466,1.0464,1.0466,118700000.0
2008-08-06 19:11:00,1.0466,1.0466,1.0465,1.0465,81100000.0
2008-08-06 19:12:00,1.0465,1.0465,1.0465,1.0465,100100000.0
2008-08-06 19:13:00,1.0465,1.0465,1.0462,1.04625,151900000.0
2008-08-06 19:14:00,1.0462,1.0464,1.0462,1.0464,161500000.0
2008-08-06 19:15:00,1.0464,1.0465,1.0463,1.0463,132900000.0
2008-08-06 19:16:00,1.04625,1.04635,1.0462,1.04625,90900000.0
2008-08-06 19:17:00,1.04625,1.04625,1.0462,1.04625,31000000.0
2008-08-06 19:18:00,1.0462,1.0465,1.0462,1.0464,211600000.0
2008-08-06 19:19:00,1.04635,1.04645,1.04635,1.0464,38500000.0
2008-08-06 19:20:00,1.04645,1.0468,1.0464,1.04665,159300000.0
2008-08-06 19:21:00,1.04665,1.04675,1.04655,1.04655,143900000.0
2008-08-06 19:22:00,1.04655,1.04655,1.0464,1.0465,36300000.0
2008-08-06 19:23:00,1.0465,1.0465,1.0463,1.0463,119900000.0
2008-08-06 19:24:00,1.0464,1.0464,1.0463,1.0464,280700000.0
2008-08-06 19:25:00,1.0464,1.0465,1.0463,1.0463,127700000.0
2008-08-06 19:26:00,1.0463,1.0464,1.04625,1.0464,93000000.0
2008-08-06 19:27:00,1.04635,1.0465,1.04635,1.0465,30000000.0
2008-08-06 19:28:00,1.0465,1.0465,1.04635,1.0464,93100000.0
2008-08-06 19:29:00,1.0465,1.0465,1.0464,1.0465,10000000.0
2008-08-06 19:30:00,1.0464,1.0464,1.04635,1.0464,111300000.0
2008-08-06 19:31:00,1.0464,1.0465,1.0464,1.0465,54500000.0
2008-08-06 19:32:00,1.0465,1.0465,1.0464,1.0464,28600000.0
2008-08-06 19:33:00,1.0464,1.0464,1.0463,1.0463,115300000.0
2008-08-06 19:34:00,1.0463,1.0463,1.04615,1.04615,88700000.0
2008-08-06 19:35:00,1.04615,1.0463,1.04615,1.0462,118100000.0
2008-08-06 19:36:00,1.0462,1.0463,1.04615,1.04615,73400000.0
2008-08-06 19:37:00,1.04615,1.0463,1.04615,1.0463,90100000.0
2008-08-06 19:38:00,1.0462,1.0463,1.04615,1.04625,235800000.0
2008-08-06 19:39:00,1.04625,1.0463,1.0462,1.0462,72600000.0
2008-08-06 19:40:00,1.04615,1.04625,1.04615,1.04625,74100000.0
2008-08-06 19:41:00,1.04615,1.0465,1.04615,1.0463,206800000.0
2008-08-06 19:42:00,1.0463,1.0464,1.0463,1.0464,36800000.0
2008-08-06 19:43:00,1.0464,1.0464,1.0463,1.0464,159200000.0
2008-08-06 19:44:00,1.0464,1.0464,1.0463,1.0464,35400000.0
2008-08-06 19:45:00,1.0463,1.0464,1.0463,1.0464,86300000.0
2008-08-06 19:46:00,1.04635,1.0465,1.04635,1.0465,47200000.0
2008-08-06 19:47:00,1.0465,1.0465,1.0464,1.0464,40500000.0
2008-08-06 19:48:00,1.0464,1.0465,1.0464,1.0465,107800000.0
2008-08-06 19:49:00,1.0465,1.0466,1.0464,1.0465,54300000.0
2008-08-06 19:50:00,1.0465,1.0465,1.0464,1.0464,50300000.0
2008-08-06 19:51:00,1.0464,1.0464,1.0464,1.0464,45900000.0
2008-08-06 19:52:00,1.0463,1.0463,1.04615,1.0462,151800000.0
2008-08-06 19:53:00,1.0462,1.0465,1.0461,1.0464,104800000.0
2008-08-06 19:54:00,1.0464,1.0464,1.0464,1.0464,8100000.0
2008-08-06 19:55:00,1.0464,1.047,1.0464,1.0468,261900000.0
2008-08-06 19:56:00,1.0468,1.0468,1.0466,1.0467,96900000.0
2008-08-06 19:57:00,1.04675,1.04675,1.0466,1.0467,76100000.0
2008-08-06 19:58:00,1.0467,1.0469,1.0466,1.0468,106300000.0
2008-08-06 19:59:00,1.0468,1.0468,1.0467,1.0467,35600000.0
2008-08-06 20:00:00,1.0467,1.0468,1.0467,1.0467,24700000.0
2008-08-06 20:01:00,1.0467,1.0469,1.0467,1.0468,61100000.0
2008-08-06 20:02:00,1.0468,1.0468,1.0468,1.0468,32400000.0
2008-08-06 20:03:00,1.0468,1.0468,1.0467,1.0468,42500000.0
2008-08-06 20:04:00,1.04675,1.0468,1.0467,1.0467,53600000.0
2008-08-06 20:05:00,1.04675,1.0468,1.04675,1.0468,15500000.0
2008-08-06 20:06:00,1.0468,1.0468,1.0468,1.0468,8100000.0
2008-08-06 20:07:00,1.0468,1.0468,1.0468,1.0468,19400000.0
2008-08-06 20:08:00,1.0468,1.04695,1.0468,1.0469,172700000.0
2008-08-06 20:09:00,1.0469,1.0469,1.0468,1.0469,106800000.0
2008-08-06 20:10:00,1.0469,1.0469,1.04685,1.0469,74900000.0
2008-08-06 20:11:00,1.0469,1.0471,1.0469,1.0471,56800000.0
2008-08-06 20:12:00,1.0471,1.0471,1.047,1.047,55200000.0
2008-08-06 20:13:00,1.0471,1.0471,1.047,1.0471,22600000.0
2008-08-06 20:14:00,1.0471,1.0471,1.047,1.047,12300000.0
2008-08-06 20:15:00,1.0468,1.047,1.04672,1.047,33700000.0
2008-08-06 20:16:00,1.047,1.047,1.04685,1.04685,133000000.0
2008-08-06 20:17:00,1.04685,1.0469,1.0468,1.0468,20100000.0
2008-08-06 20:18:00,1.0468,1.0469,1.0468,1.0469,85500000.0
2008-08-06 20:19:00,1.0469,1.0469,1.04665,1.0468,109000000.0
2008-08-06 20:20:00,1.0468,1.0468,1.04665,1.04665,44900000.0
2008-08-06 20:21:00,1.0467,1.047,1.0467,1.0468,136000000.0
2008-08-06 20:22:00,1.0468,1.0468,1.0467,1.0468,37600000.0
2008-08-06 20:23:00,1.0468,1.0468,1.0467,1.04675,75200000.0
2008-08-06 20:24:00,1.04675,1.04675,1.04675,1.04675,22500000.0
2008-08-06 20:25:00,1.04675,1.04675,1.0467,1.04675,157800000.0
2008-08-06 20:26:00,1.04675,1.0469,1.0467,1.0468,105300000.0
2008-08-06 20:27:00,1.0468,1.0469,1.0468,1.0469,32500000.0
2008-08-06 20:28:00,1.04685,1.04695,1.0468,1.0468,100700000.0
2008-08-06 20:29:00,1.0469,1.047,1.0469,1.04695,23100000.0
2008-08-06 20:30:00,1.04705,1.0471,1.047,1.047,45400000.0
2008-08-06 20:31:00,1.047,1.04715,1.04695,1.04705,63500000.0
2008-08-06 20:32:00,1.0472,1.0472,1.047,1.0472,141200000.0
2008-08-06 20:33:00,1.04715,1.0472,1.04705,1.0472,176200000.0
2008-08-06 20:34:00,1.0472,1.0473,1.047,1.04725,112000000.0
2008-08-06 20:35:00,1.04725,1.0474,1.0471,1.0473,69500000.0
2008-08-06 20:36:00,1.0472,1.0472,1.04715,1.04715,36100000.0
2008-08-06 20:37:00,1.04725,1.0473,1.04705,1.04715,132400000.0
2008-08-06 20:38:00,1.04715,1.0474,1.04715,1.0474,150200000.0
2008-08-06 20:39:00,1.0474,1.0474,1.0473,1.0473,26900000.0
2008-08-06 20:40:00,1.0473,1.0474,1.0472,1.04725,61700000.0
2008-08-06 20:41:00,1.04725,1.0473,1.04715,1.04725,148300000.0
2008-08-06 20:42:00,1.04725,1.0473,1.04705,1.04705,266000000.0
2008-08-06 20:43:00,1.04705,1.0472,1.04705,1.0471,94500000.0
2008-08-06 20:44:00,1.0471,1.0472,1.0471,1.0472,29500000.0
2008-08-06 20:45:00,1.0472,1.0473,1.0472,1.0472,36400000.0
2008-08-06 20:46:00,1.04715,1.0473,1.04715,1.0473,93200000.0
2008-08-06 20:47:00,1.0473,1.04745,1.0473,1.0473,82800000.0
2008-08-06 20:48:00,1.0473,1.0473,1.04715,1.04715,44100000.0
2008-08-06 20:49:00,1.04715,1.04725,1.0471,1.0471,39400000.0
2008-08-06 20:50:00,1.04715,1.0473,1.0471,1.0473,55900000.0
2008-08-06 20:51:00,1.0472,1.04725,1.04715,1.04725,62000000.0
2008-08-06 20:52:00,1.0471,1.0472,1.0471,1.04715,59300000.0
2008-08-06 20:53:00,1.04715,1.0473,1.0471,1.0472,62300000.0
2008-08-06 20:54:00,1.0471,1.0474,1.0471,1.0474,146500000.0
2008-08-06 20:55:00,1.04735,1.0475,1.04735,1.04745,111800000.0
2008-08-06 20:56:00,1.0475,1.0475,1.04715,1.0473,142900000.0
2008-08-06 20:57:00,1.0473,1.0475,1.04715,1.04745,218000000.0
2008-08-06 20:58:00,1.04745,1.04745,1.0474,1.04745,120200000.0
2008-08-06 20:59:00,1.04745,1.0477,1.04745,1.0476,208400000.0
2008-08-06 21:00:00,1.0475,1.0476,1.0474,1.0475,251200001.0
2008-08-06 21:01:00,1.0475,1.0476,1.04745,1.0476,34300000.0
2008-08-06 21:02:00,1.04765,1.04765,1.0475,1.04765,23100000.0
2008-08-06 21:03:00,1.04775,1.04775,1.0474,1.0475,24600000.0
2008-08-06 21:04:00,1.0475,1.0477,1.0475,1.04755,172500000.0
2008-08-06 21:05:00,1.0476,1.0476,1.0475,1.04755,82100000.0
2008-08-06 21:06:00,1.0476,1.0477,1.04755,1.04755,85300000.0
2008-08-06 21:07:00,1.0476,1.0476,1.04755,1.04755,8900000.0
2008-08-06 21:08:00,1.0475,1.0475,1.04725,1.0473,117200000.0
2008-08-06 21:09:00,1.0474,1.0474,1.0471,1.04715,57100000.0
2008-08-06 21:10:00,1.04715,1.0473,1.0471,1.0472,185300000.0
2008-08-06 21:11:00,1.04715,1.04735,1.04715,1.04735,25200000.0
2008-08-06 21:12:00,1.04735,1.04735,1.04735,1.04735,7000000.0
2008-08-06 21:13:00,1.04735,1.04735,1.047,1.0472,81700000.0
2008-08-06 21:14:00,1.0471,1.0471,1.0471,1.0471,61700000.0
2008-08-06 21:15:00,1.0471,1.0472,1.0471,1.0471,15500000.0
2008-08-06 21:16:00,1.0471,1.0471,1.047,1.047,52000000.0
2008-08-06 21:17:00,1.047,1.047,1.047,1.047,5400000.0
2008-08-06 21:18:00,1.047,1.047,1.0468,1.0468,44300000.0
2008-08-06 21:19:00,1.0468,1.0469,1.0467,1.0468,78800000.0
2008-08-06 21:20:00,1.0468,1.0471,1.0468,1.0471,68700000.0
2008-08-06 21:21:00,1.0471,1.0471,1.0471,1.0471,36700000.0
2008-08-06 21:22:00,1.0471,1.0471,1.0471,1.0471,12400000.0
2008-08-06 21:23:00,1.0471,1.0472,1.047,1.0472,43300000.0
2008-08-06 21:24:00,1.0472,1.0472,1.0471,1.0472,58900000.0
2008-08-06 21:25:00,1.0472,1.0473,1.0472,1.0473,12100000.0
2008-08-06 21:26:00,1.0472,1.0473,1.0472,1.0473,24500000.0
2008-08-06 21:27:00,1.0473,1.0473,1.0472,1.0473,26100000.0
2008-08-06 21:28:00,1.0473,1.0474,1.0473,1.0474,29200000.0
2008-08-06 21:29:00,1.0475,1.0478,1.04745,1.0478,52400000.0
2008-08-06 21:30:00,1.0478,1.04815,1.0476,1.0477,204600000.0
2008-08-06 21:31:00,1.04765,1.0478,1.0475,1.0475,72000000.0
2008-08-06 21:32:00,1.0475,1.0476,1.0475,1.0475,66200000.0
2008-08-06 21:33:00,1.0475,1.0475,1.0474,1.0474,28500000.0
2008-08-06 21:34:00,1.0474,1.0474,1.0474,1.0474,56000000.0
2008-08-06 21:35:00,1.04745,1.0476,1.04745,1.0476,67800000.0
2008-08-06 21:36:00,1.0476,1.0476,1.04735,1.04755,183900000.0
2008-08-06 21:37:00,1.04755,1.0476,1.0475,1.0476,33800000.0
2008-08-06 21:38:00,1.0475,1.0475,1.0475,1.0475,5900000.0
2008-08-06 21:39:00,1.0475,1.0475,1.0475,1.0475,39300000.0
2008-08-06 21:40:00,1.0475,1.0478,1.0475,1.0477,149200000.0
2008-08-06 21:41:00,1.0477,1.0478,1.0476,1.0476,32300000.0
2008-08-06 21:42:00,1.0476,1.0477,1.0476,1.0477,12900000.0
2008-08-06 21:43:00,1.0476,1.0476,1.0476,1.0476,32700000.0
2008-08-06 21:44:00,1.0476,1.0477,1.0476,1.0477,15400000.0
2008-08-06 21:45:00,1.0476,1.0476,1.04745,1.04755,80100000.0
2008-08-06 21:46:00,1.0476,1.0476,1.0475,1.0476,42600000.0
2008-08-06 21:47:00,1.0475,1.0475,1.0475,1.0475,5400000.0
2008-08-06 21:48:00,1.0475,1.0475,1.0475,1.0475,8100000.0
2008-08-06 21:49:00,1.04765,1.0477,1.04765,1.0477,13700000.0
2008-08-06 21:50:00,1.0476,1.0477,1.0476,1.0477,17500000.0
2008-08-06 21:51:00,1.0476,1.0476,1.0476,1.0476,45900000.0
2008-08-06 21:52:00,1.0476,1.0476,1.0476,1.0476,8100000.0
2008-08-06 21:53:00,1.0476,1.0476,1.0476,1.0476,5400000.0
2008-08-06 21:54:00,1.0477,1.0477,1.0475,1.0476,80300000.0
2008-08-06 21:55:00,1.0476,1.0476,1.0475,1.0475,10100000.0
2008-08-06 21:56:00,1.0476,1.0476,1.0475,1.0475,7400000.0
2008-08-06 21:57:00,1.0475,1.04765,1.0475,1.04765,29400000.0
2008-08-06 21:58:00,1.0476,1.0477,1.0476,1.0477,76300000.0
2008-08-06 21:59:00,1.0477,1.0477,1.0477,1.0477,24300000.0
2008-08-06 22:00:00,1.0477,1.0479,1.0477,1.0479,23000000.0
2008-08-06 22:01:00,1.0479,1.0479,1.0478,1.0478,9600000.0
2008-08-06 22:02:00,1.04785,1.0484,1.04785,1.0484,159300000.0
2008-08-06 22:03:00,1.0485,1.0485,1.04845,1.0485,33300000.0
2008-08-06 22:04:00,1.0484,1.0484,1.0484,1.0484,34000000.0
2008-08-06 22:05:00,1.04845,1.0486,1.0484,1.0484,92100000.0
2008-08-06 22:06:00,1.0484,1.0484,1.0482,1.0483,38800000.0
2008-08-06 22:07:00,1.0483,1.0484,1.0483,1.0483,13700000.0
2008-08-06 22:08:00,1.0483,1.0484,1.0483,1.0484,23600000.0
2008-08-06 22:09:00,1.0484,1.0484,1.04835,1.04835,13700000.0
2008-08-06 22:10:00,1.04835,1.04835,1.048,1.0482,20027000.0
2008-08-06 22:11:00,1.0481,1.0483,1.0481,1.0483,18200000.0
2008-08-06 22:12:00,1.0483,1.0483,1.0482,1.0483,22000000.0
2008-08-06 22:13:00,1.0483,1.0484,1.0482,1.0484,86600000.0
2008-08-06 22:14:00,1.0484,1.0485,1.0484,1.0485,61900000.0
2008-08-06 22:15:00,1.0484,1.0484,1.04835,1.0484,30000000.0
2008-08-06 22:16:00,1.0483,1.0487,1.0483,1.0486,63600000.0
2008-08-06 22:17:00,1.0486,1.0486,1.0485,1.0485,25500000.0
2008-08-06 22:18:00,1.0485,1.0485,1.0485,1.0485,3000000.0
2008-08-06 22:19:00,1.0484,1.0485,1.0484,1.0485,38300000.0
2008-08-06 22:20:00,1.0486,1.0486,1.0484,1.0485,94200000.0
2008-08-06 22:21:00,1.04855,1.0486,1.04855,1.0486,6800000.0
2008-08-06 22:22:00,1.04865,1.04875,1.0486,1.0487,40700000.0
2008-08-06 22:23:00,1.0487,1.0487,1.04855,1.04865,30400000.0
2008-08-06 22:24:00,1.0486,1.0486,1.0486,1.0486,4300000.0
2008-08-06 22:25:00,1.0486,1.0486,1.04825,1.04845,134300000.0
2008-08-06 22:26:00,1.0485,1.0486,1.0485,1.0485,53000000.0
2008-08-06 22:27:00,1.0485,1.0487,1.04845,1.0485,62900000.0
2008-08-06 22:28:00,1.04845,1.04865,1.04845,1.0486,52800000.0
2008-08-06 22:29:00,1.0486,1.0486,1.0485,1.0486,62100000.0
2008-08-06 22:30:00,1.0485,1.0486,1.0485,1.0486,34900000.0
2008-08-06 22:31:00,1.0487,1.0487,1.0486,1.0487,15000000.0
2008-08-06 22:32:00,1.0487,1.0487,1.0487,1.0487,5400000.0
2008-08-06 22:33:00,1.0487,1.0488,1.04865,1.0487,36100000.0
2008-08-06 22:34:00,1.0487,1.0491,1.0487,1.04875,90200000.0
2008-08-06 22:35:00,1.04875,1.0489,1.04875,1.0489,51000000.0
2008-08-06 22:36:00,1.0489,1.0489,1.0488,1.0488,7300000.0
2008-08-06 22:37:00,1.0488,1.049,1.0488,1.04895,133200000.0
2008-08-06 22:38:00,1.049,1.0492,1.04885,1.0492,121100000.0
2008-08-06 22:39:00,1.0491,1.0491,1.04895,1.04905,76500000.0
2008-08-06 22:40:00,1.04905,1.0492,1.04905,1.0492,51900000.0
2008-08-06 22:41:00,1.04915,1.0492,1.04905,1.0491,114800000.0
2008-08-06 22:42:00,1.0491,1.0492,1.0491,1.04915,18200000.0
2008-08-06 22:43:00,1.0492,1.0494,1.04915,1.0493,81900000.0
2008-08-06 22:44:00,1.0493,1.0493,1.0491,1.0492,27700000.0
2008-08-06 22:45:00,1.0492,1.0492,1.0492,1.0492,5400000.0
2008-08-06 22:46:00,1.0492,1.0492,1.0491,1.0491,10900000.0
2008-08-06 22:47:00,1.0491,1.0492,1.0491,1.0491,20000000.0
2008-08-06 22:48:00,1.0491,1.0491,1.0489,1.0489,50100000.0
2008-08-06 22:49:00,1.0489,1.049,1.04875,1.0488,39900000.0
2008-08-06 22:50:00,1.0488,1.0489,1.04855,1.0488,164400001.0
2008-08-06 22:51:00,1.0489,1.0491,1.04885,1.04885,20400000.0
2008-08-06 22:52:00,1.04885,1.049,1.04885,1.049,51300000.0
2008-08-06 22:53:00,1.04905,1.04905,1.0489,1.049,34000000.0
2008-08-06 22:54:00,1.04895,1.049,1.0489,1.049,41600000.0
2008-08-06 22:55:00,1.049,1.049,1.04895,1.04895,13400000.0
2008-08-06 22:56:00,1.04895,1.049,1.04895,1.049,46800000.0
2008-08-06 22:57:00,1.049,1.049,1.04865,1.0489,38900000.0
2008-08-06 22:58:00,1.0489,1.049,1.0489,1.049,18200000.0
2008-08-06 22:59:00,1.049,1.049,1.0489,1.049,39100000.0
2008-08-06 23:00:00,1.049,1.04905,1.04885,1.04885,24000000.0
2008-08-06 23:01:00,1.04905,1.04905,1.049,1.049,35500000.0
2008-08-06 23:02:00,1.049,1.049,1.04845,1.04855,140900000.0
2008-08-06 23:03:00,1.0486,1.0488,1.0486,1.04865,137700000.0
2008-08-06 23:04:00,1.04865,1.0488,1.04865,1.0488,58600000.0
2008-08-06 23:05:00,1.04885,1.049,1.0488,1.04885,94799999.0
2008-08-06 23:06:00,1.04885,1.04885,1.0488,1.0488,37100000.0
2008-08-06 23:07:00,1.04885,1.04895,1.04885,1.04885,40400000.0
2008-08-06 23:08:00,1.0489,1.0489,1.0488,1.0488,115399999.0
2008-08-06 23:09:00,1.0488,1.0489,1.04855,1.0486,191499997.0
2008-08-06 23:10:00,1.0486,1.0486,1.0482,1.0482,356700001.0
2008-08-06 23:11:00,1.0484,1.04865,1.0484,1.04845,21400000.0
2008-08-06 23:12:00,1.04863,1.04874,1.04844,1.04874,72200000.0
2008-08-06 23:13:00,1.0485,1.0486,1.0485,1.0486,40500001.0
2008-08-06 23:14:00,1.04872,1.04878,1.04846,1.04874,8400000.0
2008-08-06 23:15:00,1.0485,1.0485,1.0485,1.0485,30100000.0
2008-08-06 23:16:00,1.04865,1.04865,1.04865,1.04865,1000000.0
2008-08-06 23:17:00,1.0486,1.0486,1.0486,1.0486,7000000.0
2008-08-06 23:18:00,1.04847,1.04865,1.04846,1.04858,30400000.0
2008-08-06 23:19:00,1.0487,1.0487,1.0485,1.0485,16100000.0
2008-08-06 23:20:00,1.0485,1.0485,1.04825,1.04825,20600000.0
2008-08-06 23:21:00,1.04845,1.04845,1.0483,1.0483,31900000.0
2008-08-06 23:22:00,1.04805,1.0482,1.04805,1.0482,3700000.0
2008-08-06 23:23:00,1.04795,1.04795,1.04795,1.04795,17799999.0
2008-08-06 23:24:00,1.04813,1.04813,1.04779,1.04779,68700000.0
2008-08-06 23:25:00,1.048,1.0482,1.048,1.0482,21400000.0
2008-08-06 23:26:00,1.0483,1.0483,1.0483,1.0483,1000000.0
2008-08-06 23:27:00,1.04825,1.04825,1.04825,1.04825,9100000.0
2008-08-06 23:28:00,1.04825,1.04825,1.04825,1.04825,4800000.0
2008-08-06 23:29:00,1.04825,1.04825,1.04825,1.04825,4300000.0
2008-08-06 23:30:00,1.0482,1.0482,1.04815,1.04815,26900000.0
2008-08-06 23:31:00,1.04815,1.04815,1.04815,1.04815,8600000.0
2008-08-06 23:32:00,1.0482,1.0482,1.04815,1.0482,51700000.0
2008-08-06 23:33:00,1.0482,1.0482,1.04805,1.0481,67400000.0
2008-08-06 23:34:00,1.0481,1.0481,1.04765,1.04765,186300003.0
2008-08-06 23:35:00,1.0477,1.0478,1.0477,1.0478,40800001.0
2008-08-06 23:36:00,1.0479,1.0479,1.0479,1.0479,1000000.0
2008-08-06 23:37:00,1.0478,1.0478,1.0478,1.0478,18900000.0
2008-08-06 23:38:00,1.0478,1.0478,1.0478,1.0478,60400000.0
2008-08-06 23:39:00,1.0478,1.0478,1.0478,1.0478,15100000.0
2008-08-06 23:40:00,1.0478,1.0478,1.0478,1.0478,15100000.0
2008-08-06 23:41:00,1.0478,1.0478,1.0478,1.0478,15100000.0
2008-08-06 23:42:00,1.0478,1.0478,1.0478,1.0478,30200000.0
2008-08-06 23:43:00,1.0478,1.0479,1.0478,1.0479,17200001.0
2008-08-06 23:44:00,1.0478,1.0478,1.0478,1.0478,18900000.0
2008-08-06 23:45:00,1.04787,1.04787,1.04762,1.04765,9100000.0
2008-08-06 23:46:00,1.0478,1.0479,1.0478,1.0479,25299999.0
2008-08-06 23:47:00,1.0478,1.0478,1.0478,1.0478,47500000.0
2008-08-06 23:48:00,1.0478,1.0478,1.0478,1.0478,47500001.0
2008-08-06 23:49:00,1.0478,1.04785,1.0478,1.04785,11800000.0
2008-08-06 23:50:00,1.0478,1.0478,1.04775,1.04775,23600000.0
2008-08-06 23:51:00,1.04775,1.04775,1.04775,1.04775,1600000.0
2008-08-06 23:52:00,1.04775,1.0479,1.04775,1.0479,53300000.0
2008-08-06 23:53:00,1.04785,1.04785,1.04785,1.04785,2600000.0
2008-08-06 23:54:00,1.04785,1.04785,1.0478,1.0478,13800000.0
2008-08-06 23:55:00,1.0478,1.0478,1.0478,1.0478,1000000.0
2008-08-06 23:56:00,1.04783,1.04784,1.04749,1.04778,24900000.0
2008-08-06 23:57:00,1.0478,1.0478,1.0478,1.0478,1000000.0
2008-08-06 23:58:00,1.0478,1.0479,1.0478,1.0479,3100000.0
2008-08-06 23:59:00,1.0479,1.0479,1.0478,1.0479,54500000.0
2008-08-07 00:00:00,1.0479,1.04815,1.04775,1.04775,58600001.0
2008-08-07 00:01:00,1.04785,1.048,1.04785,1.048,7600000.0
2008-08-07 00:02:00,1.048,1.048,1.04795,1.04795,8800000.0
2008-08-07 00:03:00,1.04795,1.04795,1.04785,1.04785,10400000.0
2008-08-07 00:04:00,1.04785,1.04785,1.04785,1.04785,1000000.0
2008-08-07 00:05:00,1.04789,1.04789,1.04779,1.04779,9500000.0
2008-08-07 00:06:00,1.04785,1.04785,1.04785,1.04785,1600000.0
2008-08-07 00:07:00,1.04785,1.04785,1.04785,1.04785,1000000.0
2008-08-07 00:08:00,1.04785,1.04785,1.04785,1.04785,1600000.0
2008-08-07 00:09:00,1.04792,1.04792,1.0477,1.0477,17600000.0
2008-08-07 00:10:00,1.04785,1.04785,1.04785,1.04785,5000000.0
2008-08-07 00:11:00,1.04785,1.04785,1.0478,1.0478,39800000.0
2008-08-07 00:12:00,1.0478,1.0478,1.0478,1.0478,36500000.0
2008-08-07 00:13:00,1.0478,1.0478,1.0478,1.0478,4300000.0
2008-08-07 00:14:00,1.0478,1.0478,1.0478,1.0478,12800000.0
2008-08-07 00:15:00,1.0478,1.0478,1.0478,1.0478,6400000.0
2008-08-07 00:16:00,1.04756,1.04778,1.04756,1.04778,25900000.0
2008-08-07 00:17:00,1.0478,1.0478,1.0478,1.0478,6400000.0
2008-08-07 00:18:00,1.04775,1.04775,1.04755,1.0476,32700000.0
2008-08-07 00:19:00,1.0476,1.0476,1.0476,1.0476,7200000.0
2008-08-07 00:20:00,1.0476,1.0476,1.0476,1.0476,25800000.0
2008-08-07 00:21:00,1.0477,1.04775,1.0476,1.0477,59800000.0
2008-08-07 00:22:00,1.04775,1.0478,1.04775,1.04775,35700000.0
2008-08-07 00:23:00,1.04775,1.04775,1.04775,1.04775,6400000.0
2008-08-07 00:24:00,1.04775,1.04775,1.04775,1.04775,26800000.0
2008-08-07 00:25:00,1.04775,1.04775,1.04775,1.04775,8100000.0
2008-08-07 00:26:00,1.048,1.0482,1.048,1.0482,46600001.0
2008-08-07 00:27:00,1.0481,1.0481,1.0481,1.0481,39200000.0
2008-08-07 00:28:00,1.0481,1.0481,1.0481,1.0481,7400000.0
2008-08-07 00:29:00,1.0481,1.0481,1.048,1.0481,19799999.0
2008-08-07 00:30:00,1.048,1.048,1.048,1.048,7000000.0
2008-08-07 00:31:00,1.048,1.0485,1.048,1.0485,201200003.0
2008-08-07 00:32:00,1.0485,1.0485,1.0478,1.0479,71800000.0
2008-08-07 00:33:00,1.04791,1.04795,1.04757,1.04795,13000000.0
2008-08-07 00:34:00,1.0479,1.0479,1.0479,1.0479,1000000.0
2008-08-07 00:35:00,1.0479,1.0479,1.0479,1.0479,2000000.0
2008-08-07 00:36:00,1.0477,1.04809,1.0477,1.04809,35400000.0
2008-08-07 00:37:00,1.04808,1.04808,1.04782,1.04782,4000000.0
2008-08-07 00:38:00,1.0479,1.0479,1.0479,1.0479,3000000.0
2008-08-07 00:39:00,1.0479,1.0479,1.0479,1.0479,4000000.0
2008-08-07 00:40:00,1.0479,1.0479,1.0479,1.0479,2000000.0
2008-08-07 00:41:00,1.0479,1.0479,1.0479,1.0479,3000000.0
2008-08-07 00:42:00,1.0479,1.0479,1.0479,1.0479,2000000.0
2008-08-07 00:43:00,1.0479,1.0479,1.0479,1.0479,5000000.0
2008-08-07 00:44:00,1.0479,1.0479,1.0479,1.0479,3000000.0
2008-08-07 00:45:00,1.0479,1.0479,1.0479,1.0479,3000000.0
2008-08-07 00:46:00,1.0479,1.0479,1.0479,1.0479,5000000.0
2008-08-07 00:47:00,1.048,1.048,1.048,1.048,5000000.0
2008-08-07 00:48:00,1.0479,1.048,1.0479,1.048,86600000.0
2008-08-07 00:49:00,1.048,1.048,1.04795,1.04795,267799997.0
2008-08-07 00:50:00,1.04795,1.04795,1.04795,1.04795,2000000.0
2008-08-07 00:51:00,1.04795,1.04795,1.04795,1.04795,3000000.0
2008-08-07 00:52:00,1.04795,1.04795,1.04795,1.04795,5000000.0
2008-08-07 00:53:00,1.0479,1.0479,1.0477,1.04775,17400000.0
2008-08-07 00:54:00,1.0478,1.0478,1.0475,1.0477,23100000.0
2008-08-07 00:55:00,1.0477,1.0477,1.0476,1.0477,82100000.0
2008-08-07 00:56:00,1.0477,1.0477,1.0474,1.04745,139500001.0
2008-08-07 00:57:00,1.04755,1.0477,1.0474,1.04745,78000000.0
2008-08-07 00:58:00,1.0475,1.0475,1.04735,1.04745,234899999.0
2008-08-07 00:59:00,1.04745,1.0477,1.04735,1.0475,160800001.0
2008-08-07 01:00:00,1.04755,1.04755,1.04745,1.0475,91099999.0
2008-08-07 01:01:00,1.0475,1.0475,1.0475,1.0475,154599996.0
2008-08-07 01:02:00,1.0475,1.0476,1.0475,1.0476,59499999.0
2008-08-07 01:03:00,1.0476,1.0476,1.0475,1.0475,47000000.0
2008-08-07 01:04:00,1.0475,1.0475,1.0475,1.0475,129900001.0
2008-08-07 01:05:00,1.0475,1.0475,1.0475,1.0475,109800003.0
2008-08-07 01:06:00,1.0475,1.0476,1.0475,1.0476,47800000.0
2008-08-07 01:07:00,1.0476,1.0476,1.0476,1.0476,10800000.0
2008-08-07 01:08:00,1.0476,1.0476,1.0476,1.0476,13500000.0
2008-08-07 01:09:00,1.0476,1.0476,1.0476,1.0476,45700000.0
2008-08-07 01:10:00,1.0475,1.0477,1.0474,1.0476,204400002.0
2008-08-07 01:11:00,1.0476,1.0477,1.0476,1.0476,173099997.0
2008-08-07 01:12:00,1.0476,1.0479,1.0476,1.0479,177800000.0
2008-08-07 01:13:00,1.0478,1.0479,1.04775,1.0479,62600001.0
2008-08-07 01:14:00,1.0479,1.0479,1.04755,1.0477,70699998.0
2008-08-07 01:15:00,1.0477,1.0478,1.0477,1.0478,79500000.0
2008-08-07 01:16:00,1.0477,1.0478,1.0477,1.0478,142200000.0
2008-08-07 01:17:00,1.0477,1.0478,1.0477,1.0478,43000000.0
2008-08-07 01:18:00,1.0478,1.0478,1.0476,1.0478,144200001.0
2008-08-07 01:19:00,1.0478,1.0478,1.0478,1.0478,13500000.0
2008-08-07 01:20:00,1.04788,1.04791,1.04762,1.04791,142099999.0
2008-08-07 01:21:00,1.0478,1.0478,1.04745,1.04745,83000000.0
2008-08-07 01:22:00,1.04745,1.0476,1.04745,1.0476,42200000.0
2008-08-07 01:23:00,1.04755,1.0477,1.04755,1.0477,4600000.0
2008-08-07 01:24:00,1.0475,1.0477,1.0475,1.0477,37600000.0
2008-08-07 01:25:00,1.0476,1.0476,1.0476,1.0476,10800000.0
2008-08-07 01:26:00,1.04755,1.04755,1.0475,1.0475,69400001.0
2008-08-07 01:27:00,1.0476,1.0476,1.0475,1.0475,60800001.0
2008-08-07 01:28:00,1.04729,1.04748,1.04721,1.04746,137300001.0
2008-08-07 01:29:00,1.04717,1.04754,1.04717,1.04753,218799999.0
2008-08-07 01:30:00,1.04741,1.04754,1.04741,1.04754,22700001.0
2008-08-07 01:31:00,1.04746,1.0476,1.04737,1.0476,96699999.0
2008-08-07 01:32:00,1.0474,1.0475,1.0474,1.0475,25799999.0
2008-08-07 01:33:00,1.0475,1.0475,1.0473,1.0473,76400001.0
2008-08-07 01:34:00,1.0473,1.0473,1.0472,1.0472,42100000.0
2008-08-07 01:35:00,1.04715,1.04718,1.04682,1.04718,296999996.0
2008-08-07 01:36:00,1.04723,1.04723,1.04703,1.04715,54299998.0
2008-08-07 01:37:00,1.0472,1.0472,1.0472,1.0472,4000000.0
2008-08-07 01:38:00,1.0472,1.0472,1.0472,1.0472,1000000.0
2008-08-07 01:39:00,1.0472,1.0472,1.0472,1.0472,5000000.0
2008-08-07 01:40:00,1.0471,1.0473,1.0471,1.0473,76500001.0
2008-08-07 01:41:00,1.0472,1.0473,1.04715,1.04715,64700000.0
2008-08-07 01:42:00,1.0472,1.0473,1.04715,1.04715,39000000.0
2008-08-07 01:43:00,1.04715,1.04735,1.04715,1.0473,26200000.0
2008-08-07 01:44:00,1.0473,1.0474,1.04725,1.0473,38300000.0
2008-08-07 01:45:00,1.0472,1.04735,1.0472,1.04735,22700001.0
2008-08-07 01:46:00,1.0474,1.0474,1.0473,1.04735,112099997.0
2008-08-07 01:47:00,1.04735,1.04735,1.04735,1.04735,5800000.0
2008-08-07 01:48:00,1.04735,1.04735,1.04735,1.04735,14300000.0
2008-08-07 01:49:00,1.04735,1.04735,1.04735,1.04735,5400000.0
2008-08-07 01:50:00,1.04745,1.0475,1.0473,1.04735,104100000.0
2008-08-07 01:51:00,1.04735,1.0474,1.04735,1.0474,5900000.0
2008-08-07 01:52:00,1.0474,1.0474,1.0473,1.0474,165900000.0
2008-08-07 01:53:00,1.0474,1.0474,1.04735,1.04735,26800000.0
2008-08-07 01:54:00,1.0473,1.0473,1.0473,1.0473,63099999.0
2008-08-07 01:55:00,1.0473,1.0473,1.0473,1.0473,22800000.0
2008-08-07 01:56:00,1.04745,1.04745,1.04725,1.0474,52500000.0
2008-08-07 01:57:00,1.0473,1.0476,1.0473,1.0476,59699999.0
2008-08-07 01:58:00,1.04755,1.0476,1.04735,1.0475,69000000.0
2008-08-07 01:59:00,1.0475,1.0475,1.0475,1.0475,91500001.0
2008-08-07 02:00:00,1.04755,1.04765,1.04755,1.04755,23800000.0
2008-08-07 02:01:00,1.0475,1.0475,1.04735,1.04735,51500000.0
2008-08-07 02:02:00,1.04735,1.04735,1.04735,1.04735,1000000.0
2008-08-07 02:03:00,1.0473,1.0473,1.0473,1.0473,25100000.0
2008-08-07 02:04:00,1.0473,1.0473,1.04725,1.04725,13400000.0
2008-08-07 02:05:00,1.04725,1.04725,1.04725,1.04725,4000000.0
2008-08-07 02:06:00,1.04725,1.0474,1.04725,1.0474,63000000.0
2008-08-07 02:07:00,1.04735,1.04735,1.0473,1.0473,20800000.0
2008-08-07 02:08:00,1.0473,1.0473,1.04725,1.0473,11800000.0
2008-08-07 02:09:00,1.04725,1.04725,1.04725,1.04725,6400000.0
2008-08-07 02:10:00,1.0473,1.04735,1.0473,1.0473,141400002.0
2008-08-07 02:11:00,1.04712,1.04727,1.04694,1.04697,12200000.0
2008-08-07 02:12:00,1.04707,1.04731,1.04686,1.04698,20400000.0
2008-08-07 02:13:00,1.0473,1.0475,1.0473,1.0475,117500000.0
2008-08-07 02:14:00,1.0474,1.0474,1.04735,1.04735,83399999.0
2008-08-07 02:15:00,1.0474,1.0474,1.04735,1.04735,23200000.0
2008-08-07 02:16:00,1.0474,1.0474,1.0474,1.0474,19700000.0
2008-08-07 02:17:00,1.0474,1.0474,1.0473,1.0473,148399998.0
2008-08-07 02:18:00,1.0473,1.0474,1.0473,1.0473,149100000.0
2008-08-07 02:19:00,1.0473,1.0473,1.0473,1.0473,88199999.0
2008-08-07 02:20:00,1.0473,1.0473,1.0473,1.0473,5400000.0
2008-08-07 02:21:00,1.0473,1.0473,1.0473,1.0473,27600000.0
2008-08-07 02:22:00,1.0473,1.0473,1.0473,1.0473,1000000.0
2008-08-07 02:23:00,1.04725,1.04725,1.04725,1.04725,2000000.0
2008-08-07 02:24:00,1.04725,1.04725,1.04705,1.04705,114500000.0
2008-08-07 02:25:00,1.04705,1.04705,1.04705,1.04705,1000000.0
2008-08-07 02:26:00,1.04705,1.04705,1.04705,1.04705,1000000.0
2008-08-07 02:27:00,1.0471,1.04725,1.0471,1.04715,144600001.0
2008-08-07 02:28:00,1.04715,1.0473,1.04715,1.0472,122899999.0
2008-08-07 02:29:00,1.04725,1.04725,1.0472,1.0472,45800000.0
2008-08-07 02:30:00,1.0472,1.0472,1.0472,1.0472,99300000.0
2008-08-07 02:31:00,1.0472,1.0472,1.0472,1.0472,4300000.0
2008-08-07 02:32:00,1.0473,1.0473,1.0473,1.0473,2000000.0
2008-08-07 02:33:00,1.0472,1.0475,1.0472,1.0475,10300000.0
2008-08-07 02:34:00,1.0474,1.0474,1.0472,1.04725,17500000.0
2008-08-07 02:35:00,1.04725,1.04725,1.04725,1.04725,5000000.0
2008-08-07 02:36:00,1.04712,1.04718,1.04712,1.04718,2000000.0
2008-08-07 02:37:00,1.0472,1.0472,1.04715,1.04715,23500000.0
2008-08-07 02:38:00,1.04688,1.04716,1.04682,1.04711,28400000.0
2008-08-07 02:39:00,1.0471,1.04728,1.0471,1.04725,60700001.0
2008-08-07 02:40:00,1.04715,1.04715,1.04715,1.04715,2000000.0
2008-08-07 02:41:00,1.04731,1.04731,1.04708,1.04708,5000000.0
2008-08-07 02:42:00,1.04698,1.04722,1.04695,1.04695,12100000.0
2008-08-07 02:43:00,1.04715,1.04715,1.04715,1.04715,2600000.0
2008-08-07 02:44:00,1.04715,1.04715,1.04715,1.04715,1600000.0
2008-08-07 02:45:00,1.04715,1.04715,1.04715,1.04715,1000000.0
2008-08-07 02:46:00,1.04715,1.04715,1.04715,1.04715,3000000.0
2008-08-07 02:47:00,1.04671,1.04716,1.04665,1.04716,14600000.0
2008-08-07 02:48:00,1.04694,1.04721,1.04694,1.04721,12600000.0
2008-08-07 02:49:00,1.0472,1.04725,1.0472,1.04725,7100000.0
2008-08-07 02:50:00,1.04725,1.04725,1.04715,1.04715,27900000.0
2008-08-07 02:51:00,1.04715,1.04715,1.04715,1.04715,1000000.0
2008-08-07 02:52:00,1.04715,1.04715,1.04715,1.04715,2000000.0
2008-08-07 02:53:00,1.0473,1.04735,1.047,1.04715,146799998.0
2008-08-07 02:54:00,1.04715,1.04715,1.04715,1.04715,2000000.0
2008-08-07 02:55:00,1.04715,1.04715,1.0468,1.0469,89600000.0
2008-08-07 02:56:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-07 02:57:00,1.0471,1.0471,1.047,1.047,84900001.0
2008-08-07 02:58:00,1.0471,1.0472,1.0471,1.0471,18200000.0
2008-08-07 02:59:00,1.0469,1.04708,1.04676,1.04708,10400000.0
2008-08-07 03:00:00,1.0472,1.0472,1.0471,1.0471,5300000.0
2008-08-07 03:01:00,1.04717,1.04717,1.04671,1.04706,20900000.0
2008-08-07 03:02:00,1.0471,1.04715,1.0471,1.04715,50300000.0
2008-08-07 03:03:00,1.04715,1.04715,1.04715,1.04715,1000000.0
2008-08-07 03:04:00,1.04703,1.04716,1.04688,1.04716,59700000.0
2008-08-07 03:05:00,1.0472,1.0473,1.0472,1.04725,114599999.0
2008-08-07 03:06:00,1.04725,1.0473,1.04715,1.04715,36700000.0
2008-08-07 03:07:00,1.0472,1.0472,1.0472,1.0472,11300000.0
2008-08-07 03:08:00,1.04725,1.04725,1.04725,1.04725,3600000.0
2008-08-07 03:09:00,1.04725,1.04725,1.04725,1.04725,1000000.0
2008-08-07 03:10:00,1.0473,1.0475,1.0473,1.0475,129599998.0
2008-08-07 03:11:00,1.0475,1.0475,1.0473,1.04735,68200000.0
2008-08-07 03:12:00,1.04735,1.04735,1.0473,1.0473,10400000.0
2008-08-07 03:13:00,1.0473,1.0476,1.0473,1.04735,216100000.0
2008-08-07 03:14:00,1.04735,1.0475,1.04695,1.04695,239299997.0
2008-08-07 03:15:00,1.04695,1.0472,1.04695,1.04695,299200002.0
2008-08-07 03:16:00,1.04668,1.04703,1.04664,1.04699,57400000.0
2008-08-07 03:17:00,1.04696,1.04707,1.0466,1.0466,8100000.0
2008-08-07 03:18:00,1.0466,1.04692,1.04656,1.04669,80000000.0
2008-08-07 03:19:00,1.04695,1.047,1.04695,1.047,22600000.0
2008-08-07 03:20:00,1.04659,1.04704,1.04659,1.04704,69800002.0
2008-08-07 03:21:00,1.04673,1.04689,1.04673,1.04675,43900001.0
2008-08-07 03:22:00,1.047,1.047,1.04695,1.04695,3200000.0
2008-08-07 03:23:00,1.04695,1.0471,1.04685,1.0471,245500000.0
2008-08-07 03:24:00,1.0472,1.0475,1.0472,1.0474,92899999.0
2008-08-07 03:25:00,1.0472,1.0472,1.0472,1.0472,5900000.0
2008-08-07 03:26:00,1.04725,1.04725,1.04725,1.04725,5400000.0
2008-08-07 03:27:00,1.04725,1.0473,1.0472,1.04725,105799999.0
2008-08-07 03:28:00,1.04725,1.04725,1.04725,1.04725,4300000.0
2008-08-07 03:29:00,1.04715,1.04733,1.04711,1.04728,24800000.0
2008-08-07 03:30:00,1.04725,1.04725,1.04715,1.04715,34300000.0
2008-08-07 03:31:00,1.04715,1.04715,1.04715,1.04715,4300000.0
2008-08-07 03:32:00,1.04715,1.04715,1.04705,1.04705,28000000.0
2008-08-07 03:33:00,1.04705,1.04705,1.04695,1.04695,14400000.0
2008-08-07 03:34:00,1.04695,1.04695,1.04695,1.04695,2600000.0
2008-08-07 03:35:00,1.04695,1.047,1.04695,1.04695,5000000.0
2008-08-07 03:36:00,1.04695,1.047,1.04695,1.047,53200000.0
2008-08-07 03:37:00,1.047,1.0471,1.047,1.0471,67700000.0
2008-08-07 03:38:00,1.04675,1.04702,1.04665,1.04702,22500000.0
2008-08-07 03:39:00,1.0471,1.04725,1.04705,1.04715,118900002.0
2008-08-07 03:40:00,1.04688,1.04699,1.0468,1.04687,13500000.0
2008-08-07 03:41:00,1.0472,1.0472,1.0471,1.0472,57900000.0
2008-08-07 03:42:00,1.0472,1.04725,1.0472,1.0472,49300000.0
2008-08-07 03:43:00,1.0472,1.0472,1.0471,1.0471,36400000.0
2008-08-07 03:44:00,1.0471,1.0471,1.047,1.047,18000000.0
2008-08-07 03:45:00,1.047,1.047,1.047,1.047,2000000.0
2008-08-07 03:46:00,1.04695,1.047,1.04695,1.047,6000000.0
2008-08-07 03:47:00,1.04695,1.04715,1.0469,1.0471,58100000.0
2008-08-07 03:48:00,1.0471,1.0471,1.04705,1.04705,4700000.0
2008-08-07 03:49:00,1.04674,1.04692,1.04668,1.04668,10100000.0
2008-08-07 03:50:00,1.0471,1.0471,1.0471,1.0471,4700000.0
2008-08-07 03:51:00,1.04705,1.04705,1.04705,1.04705,1000000.0
2008-08-07 03:52:00,1.04695,1.04695,1.04655,1.0466,98600001.0
2008-08-07 03:53:00,1.04655,1.0466,1.0465,1.0466,50000000.0
2008-08-07 03:54:00,1.0466,1.0466,1.0466,1.0466,17700000.0
2008-08-07 03:55:00,1.0466,1.0466,1.0466,1.0466,4400000.0
2008-08-07 03:56:00,1.0466,1.0475,1.0466,1.0471,274299998.0
2008-08-07 03:57:00,1.04705,1.04765,1.0469,1.04705,138600000.0
2008-08-07 03:58:00,1.04705,1.0471,1.04705,1.0471,2000000.0
2008-08-07 03:59:00,1.04705,1.0474,1.047,1.04705,76600000.0
2008-08-07 04:00:00,1.04705,1.04705,1.047,1.047,43999999.0
2008-08-07 04:01:00,1.047,1.0471,1.047,1.0471,70500000.0
2008-08-07 04:02:00,1.04705,1.0472,1.0469,1.0469,113099999.0
2008-08-07 04:03:00,1.0468,1.04689,1.04663,1.04689,12500000.0
2008-08-07 04:04:00,1.0469,1.0469,1.0469,1.0469,8000000.0
2008-08-07 04:05:00,1.04695,1.04695,1.0466,1.0466,8400000.0
2008-08-07 04:06:00,1.0469,1.0469,1.0469,1.0469,34500000.0
2008-08-07 04:07:00,1.047,1.047,1.0468,1.0469,99300000.0
2008-08-07 04:08:00,1.04655,1.0467,1.04655,1.0466,60700000.0
2008-08-07 04:09:00,1.0466,1.0467,1.0466,1.0466,267599998.0
2008-08-07 04:10:00,1.0466,1.0466,1.0466,1.0466,30000000.0
2008-08-07 04:11:00,1.0466,1.0466,1.04655,1.04655,9000000.0
2008-08-07 04:12:00,1.04655,1.04655,1.0465,1.04655,10800000.0
2008-08-07 04:13:00,1.0466,1.0466,1.04655,1.04655,2000000.0
2008-08-07 04:14:00,1.04633,1.04653,1.0462,1.04653,10800000.0
2008-08-07 04:15:00,1.0466,1.04661,1.04638,1.04658,64700000.0
2008-08-07 04:16:00,1.04655,1.0466,1.04655,1.04655,3000000.0
2008-08-07 04:17:00,1.04662,1.04666,1.04644,1.04657,24000000.0
2008-08-07 04:18:00,1.0465,1.0465,1.0465,1.0465,4100000.0
2008-08-07 04:19:00,1.0466,1.0466,1.04657,1.04657,2000000.0
2008-08-07 04:20:00,1.0466,1.0466,1.0465,1.0465,5100000.0
2008-08-07 04:21:00,1.04649,1.04651,1.04631,1.04651,24000000.0
2008-08-07 04:22:00,1.0466,1.04665,1.0466,1.04665,36900000.0
2008-08-07 04:23:00,1.04665,1.0467,1.0465,1.04665,13600000.0
2008-08-07 04:24:00,1.04665,1.0467,1.04655,1.0467,48000000.0
2008-08-07 04:25:00,1.0467,1.0469,1.04665,1.0468,220899999.0
2008-08-07 04:26:00,1.0468,1.0468,1.04655,1.04655,24200000.0
2008-08-07 04:27:00,1.0465,1.0465,1.04625,1.0463,17500000.0
2008-08-07 04:28:00,1.0464,1.0465,1.0464,1.0464,16800000.0
2008-08-07 04:29:00,1.0464,1.0465,1.0463,1.0465,17600000.0
2008-08-07 04:30:00,1.0465,1.0465,1.0463,1.0464,8000000.0
2008-08-07 04:31:00,1.0464,1.0464,1.04635,1.04635,2000000.0
2008-08-07 04:32:00,1.0463,1.0463,1.0463,1.0463,11100000.0
2008-08-07 04:33:00,1.0463,1.0463,1.0463,1.0463,17300000.0
2008-08-07 04:34:00,1.0464,1.04645,1.04635,1.04645,26700000.0
2008-08-07 04:35:00,1.04642,1.04656,1.04615,1.04656,9400000.0
2008-08-07 04:36:00,1.0466,1.0466,1.0463,1.0464,131300001.0
2008-08-07 04:37:00,1.0464,1.0464,1.0463,1.0463,29000000.0
2008-08-07 04:38:00,1.0463,1.0463,1.04625,1.04625,2000000.0
2008-08-07 04:39:00,1.04625,1.0463,1.0462,1.0462,90500000.0
2008-08-07 04:40:00,1.04625,1.0466,1.04625,1.0466,29700000.0
2008-08-07 04:41:00,1.0467,1.0467,1.0467,1.0467,4000000.0
2008-08-07 04:42:00,1.0466,1.0466,1.0466,1.0466,6400000.0
2008-08-07 04:43:00,1.0466,1.0466,1.0466,1.0466,22400000.0
2008-08-07 04:44:00,1.0467,1.0469,1.0467,1.0469,36200000.0
2008-08-07 04:45:00,1.04685,1.0472,1.04685,1.0471,16600000.0
2008-08-07 04:46:00,1.0471,1.0472,1.047,1.04705,12200000.0
2008-08-07 04:47:00,1.04705,1.04705,1.0467,1.0467,42900000.0
2008-08-07 04:48:00,1.0466,1.0467,1.0466,1.0467,30100000.0
2008-08-07 04:49:00,1.0466,1.04675,1.0466,1.04675,94500002.0
2008-08-07 04:50:00,1.04675,1.04675,1.04675,1.04675,6000000.0
2008-08-07 04:51:00,1.04675,1.0468,1.04675,1.0468,27800000.0
2008-08-07 04:52:00,1.0468,1.0468,1.04675,1.04675,29400000.0
2008-08-07 04:53:00,1.04641,1.04658,1.04627,1.04653,73200000.0
2008-08-07 04:54:00,1.04668,1.04668,1.04648,1.04667,33300000.0
2008-08-07 04:55:00,1.04658,1.04668,1.0464,1.04668,24700000.0
2008-08-07 04:56:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-08-07 04:57:00,1.04675,1.04675,1.0467,1.0467,3000000.0
2008-08-07 04:58:00,1.0467,1.0467,1.0466,1.0466,26299999.0
2008-08-07 04:59:00,1.0467,1.0468,1.0467,1.0468,2000000.0
2008-08-07 05:00:00,1.0467,1.0468,1.0467,1.0467,5000000.0
2008-08-07 05:01:00,1.0467,1.0469,1.0467,1.0469,9700000.0
2008-08-07 05:02:00,1.0468,1.0469,1.0468,1.0469,33200001.0
2008-08-07 05:03:00,1.0468,1.047,1.0468,1.047,14600000.0
2008-08-07 05:04:00,1.0471,1.0471,1.04705,1.04705,9800000.0
2008-08-07 05:05:00,1.04705,1.04705,1.04705,1.04705,4200000.0
2008-08-07 05:06:00,1.04705,1.04705,1.04705,1.04705,3000000.0
2008-08-07 05:07:00,1.0465,1.047,1.0465,1.047,10400000.0
2008-08-07 05:08:00,1.04698,1.04707,1.04682,1.04697,66000000.0
2008-08-07 05:09:00,1.04701,1.04704,1.04684,1.04704,8300000.0
2008-08-07 05:10:00,1.04695,1.04699,1.04673,1.0469,18200000.0
2008-08-07 05:11:00,1.047,1.04705,1.04695,1.04695,13400000.0
2008-08-07 05:12:00,1.047,1.047,1.04695,1.04695,15000000.0
2008-08-07 05:13:00,1.04695,1.04695,1.04695,1.04695,1600000.0
2008-08-07 05:14:00,1.04695,1.04695,1.04635,1.0465,26800000.0
2008-08-07 05:15:00,1.0466,1.0466,1.0465,1.0466,32500000.0
2008-08-07 05:16:00,1.0466,1.0466,1.0466,1.0466,26100000.0
2008-08-07 05:17:00,1.0466,1.0466,1.04655,1.0466,6700000.0
2008-08-07 05:18:00,1.04655,1.0466,1.04655,1.0466,2000000.0
2008-08-07 05:19:00,1.04655,1.04655,1.04655,1.04655,9800000.0
2008-08-07 05:20:00,1.04626,1.04657,1.0461,1.04626,49200000.0
2008-08-07 05:21:00,1.04655,1.0467,1.04655,1.0467,31000000.0
2008-08-07 05:22:00,1.04643,1.0467,1.04632,1.0467,13000000.0
2008-08-07 05:23:00,1.04678,1.04678,1.04665,1.04667,15900000.0
2008-08-07 05:24:00,1.04643,1.0467,1.04623,1.0467,16700000.0
2008-08-07 05:25:00,1.04642,1.04678,1.04642,1.04655,26700000.0
2008-08-07 05:26:00,1.0467,1.0467,1.0467,1.0467,1000000.0
2008-08-07 05:27:00,1.0467,1.0467,1.0467,1.0467,1000000.0
2008-08-07 05:28:00,1.0468,1.0468,1.04675,1.0468,5200000.0
2008-08-07 05:29:00,1.0468,1.0468,1.0468,1.0468,1000000.0
2008-08-07 05:30:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-08-07 05:31:00,1.04685,1.0469,1.04685,1.0469,8200000.0
2008-08-07 05:32:00,1.04695,1.04695,1.04695,1.04695,2000000.0
2008-08-07 05:33:00,1.04671,1.04685,1.04656,1.04674,49900000.0
2008-08-07 05:34:00,1.047,1.047,1.047,1.047,2000000.0
2008-08-07 05:35:00,1.0469,1.0469,1.04685,1.04685,7900000.0
2008-08-07 05:36:00,1.04685,1.04685,1.04685,1.04685,4200000.0
2008-08-07 05:37:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-08-07 05:38:00,1.04683,1.04683,1.0466,1.04668,16000000.0
2008-08-07 05:39:00,1.04685,1.04685,1.04685,1.04685,1600000.0
2008-08-07 05:40:00,1.04685,1.04685,1.0468,1.0468,6900000.0
2008-08-07 05:41:00,1.0468,1.0469,1.0468,1.0469,4700000.0
2008-08-07 05:42:00,1.0468,1.0468,1.0468,1.0468,3700000.0
2008-08-07 05:43:00,1.0469,1.0469,1.0469,1.0469,1000000.0
2008-08-07 05:44:00,1.0469,1.0469,1.04685,1.04685,6300000.0
2008-08-07 05:45:00,1.0468,1.0469,1.0468,1.0469,4700000.0
2008-08-07 05:46:00,1.04673,1.04673,1.04658,1.04673,15300000.0
2008-08-07 05:47:00,1.0468,1.0469,1.0468,1.0469,6400000.0
2008-08-07 05:48:00,1.0469,1.0469,1.0469,1.0469,1000000.0
2008-08-07 05:49:00,1.0468,1.0468,1.0468,1.0468,12800000.0
2008-08-07 05:50:00,1.0468,1.0468,1.0468,1.0468,4300000.0
2008-08-07 05:51:00,1.0468,1.0468,1.0468,1.0468,8600000.0
2008-08-07 05:52:00,1.04687,1.04687,1.0464,1.0466,34900000.0
2008-08-07 05:53:00,1.0468,1.04681,1.04666,1.04681,15000000.0
2008-08-07 05:54:00,1.0468,1.0469,1.0468,1.0469,4200000.0
2008-08-07 05:55:00,1.0469,1.0471,1.0469,1.0471,9900000.0
2008-08-07 05:56:00,1.047,1.047,1.047,1.047,7500000.0
2008-08-07 05:57:00,1.0469,1.04698,1.04677,1.04682,38100000.0
2008-08-07 05:58:00,1.047,1.047,1.04685,1.04685,22400000.0
2008-08-07 05:59:00,1.04685,1.04685,1.0468,1.0468,9500000.0
2008-08-07 06:00:00,1.0468,1.0468,1.04675,1.04675,9500000.0
2008-08-07 06:01:00,1.04628,1.04673,1.04628,1.04657,30200000.0
2008-08-07 06:02:00,1.04675,1.04675,1.04675,1.04675,5600000.0
2008-08-07 06:03:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-08-07 06:04:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-08-07 06:05:00,1.04675,1.04675,1.04675,1.04675,1600000.0
2008-08-07 06:06:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-08-07 06:07:00,1.04692,1.04692,1.04663,1.04684,83200000.0
2008-08-07 06:08:00,1.04675,1.04675,1.04675,1.04675,1600000.0
2008-08-07 06:09:00,1.04675,1.04675,1.0467,1.0467,26299999.0
2008-08-07 06:10:00,1.0468,1.0468,1.0468,1.0468,1000000.0
2008-08-07 06:11:00,1.0467,1.0467,1.0467,1.0467,25299999.0
2008-08-07 06:12:00,1.04685,1.04685,1.04685,1.04685,5000000.0
2008-08-07 06:13:00,1.0468,1.0468,1.0468,1.0468,14000000.0
2008-08-07 06:14:00,1.0468,1.0468,1.0468,1.0468,17200001.0
2008-08-07 06:15:00,1.0469,1.0469,1.0469,1.0469,1000000.0
2008-08-07 06:16:00,1.0468,1.0468,1.0468,1.0468,71000000.0
2008-08-07 06:17:00,1.0468,1.0468,1.0468,1.0468,61299999.0
2008-08-07 06:18:00,1.04683,1.04683,1.04659,1.04663,46400000.0
2008-08-07 06:19:00,1.0468,1.0468,1.0468,1.0468,14500000.0
2008-08-07 06:20:00,1.0468,1.0468,1.0468,1.0468,14500000.0
2008-08-07 06:21:00,1.04683,1.04683,1.04658,1.04683,49500000.0
2008-08-07 06:22:00,1.0468,1.0468,1.0468,1.0468,87700001.0
2008-08-07 06:23:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-08-07 06:24:00,1.0467,1.0467,1.04645,1.0465,88099999.0
2008-08-07 06:25:00,1.0465,1.0467,1.0465,1.0467,202500002.0
2008-08-07 06:26:00,1.0467,1.0467,1.0467,1.0467,10800000.0
2008-08-07 06:27:00,1.0467,1.0467,1.0467,1.0467,10800000.0
2008-08-07 06:28:00,1.0467,1.0467,1.0467,1.0467,10800000.0
2008-08-07 06:29:00,1.0467,1.0467,1.0467,1.0467,10800000.0
2008-08-07 06:30:00,1.0467,1.0467,1.0467,1.0467,21600000.0
2008-08-07 06:31:00,1.0467,1.0467,1.0467,1.0467,10800000.0
2008-08-07 06:32:00,1.0467,1.0467,1.0467,1.0467,10800000.0
2008-08-07 06:33:00,1.04645,1.0466,1.04645,1.0466,133299998.0
2008-08-07 06:34:00,1.0466,1.0467,1.0466,1.0467,129200002.0
2008-08-07 06:35:00,1.0467,1.0468,1.0467,1.0468,28500000.0
2008-08-07 06:36:00,1.0467,1.0467,1.0467,1.0467,27500000.0
2008-08-07 06:37:00,1.04687,1.04689,1.04669,1.04689,17400000.0
2008-08-07 06:38:00,1.0468,1.0468,1.0468,1.0468,1000000.0
2008-08-07 06:39:00,1.0468,1.0468,1.0467,1.0467,3000000.0
2008-08-07 06:40:00,1.0467,1.0467,1.0466,1.0466,11800000.0
2008-08-07 06:41:00,1.0466,1.0466,1.0466,1.0466,10800000.0
2008-08-07 06:42:00,1.0466,1.0468,1.0466,1.0468,52599999.0
2008-08-07 06:43:00,1.0468,1.0468,1.0467,1.0467,30000000.0
2008-08-07 06:44:00,1.0468,1.0468,1.0468,1.0468,10800000.0
2008-08-07 06:45:00,1.04698,1.04698,1.04669,1.04669,131200000.0
2008-08-07 06:46:00,1.0468,1.0468,1.0468,1.0468,1000000.0
2008-08-07 06:47:00,1.0468,1.0468,1.0467,1.0467,26299999.0
2008-08-07 06:48:00,1.04685,1.04685,1.04649,1.04685,76100000.0
2008-08-07 06:49:00,1.0468,1.0468,1.0468,1.0468,1000000.0
2008-08-07 06:50:00,1.0467,1.0467,1.04655,1.0467,127599999.0
2008-08-07 06:51:00,1.0468,1.0468,1.0467,1.0468,5000000.0
2008-08-07 06:52:00,1.0468,1.0468,1.0467,1.0467,31000000.0
2008-08-07 06:53:00,1.0467,1.04675,1.0467,1.04675,30000000.0
2008-08-07 06:54:00,1.04636,1.04674,1.04633,1.04674,57100000.0
2008-08-07 06:55:00,1.0468,1.04685,1.0468,1.0468,17400000.0
2008-08-07 06:56:00,1.0468,1.04688,1.0468,1.04682,56500000.0
2008-08-07 06:57:00,1.04618,1.04673,1.04618,1.04673,56500000.0
2008-08-07 06:58:00,1.0467,1.0468,1.0467,1.04675,11300000.0
2008-08-07 06:59:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-08-07 07:00:00,1.04678,1.04678,1.04628,1.04628,168900000.0
2008-08-07 07:01:00,1.04674,1.04674,1.04646,1.04674,151300000.0
2008-08-07 07:02:00,1.04675,1.04675,1.04645,1.04645,135200000.0
2008-08-07 07:03:00,1.0467,1.0467,1.0467,1.0467,3900000.0
2008-08-07 07:04:00,1.0467,1.0467,1.0467,1.0467,7800000.0
2008-08-07 07:05:00,1.0465,1.0467,1.0465,1.04662,14800000.0
2008-08-07 07:06:00,1.0468,1.0468,1.04675,1.04675,28400000.0
2008-08-07 07:07:00,1.0468,1.0468,1.04675,1.0468,9300000.0
2008-08-07 07:08:00,1.0468,1.047,1.0468,1.047,65500000.0
2008-08-07 07:09:00,1.04705,1.0471,1.04705,1.0471,16900000.0
2008-08-07 07:10:00,1.0471,1.0471,1.0469,1.0469,4200000.0
2008-08-07 07:11:00,1.04695,1.04695,1.04695,1.04695,1000000.0
2008-08-07 07:12:00,1.04695,1.04695,1.04685,1.04685,17700000.0
2008-08-07 07:13:00,1.04685,1.04685,1.04685,1.04685,5400000.0
2008-08-07 07:14:00,1.04685,1.04685,1.04685,1.04685,5400000.0
2008-08-07 07:15:00,1.04685,1.04685,1.04685,1.04685,16700000.0
2008-08-07 07:16:00,1.04685,1.04685,1.04685,1.04685,11300000.0
2008-08-07 07:17:00,1.04685,1.04685,1.04685,1.04685,9700000.0
2008-08-07 07:18:00,1.04685,1.04685,1.04685,1.04685,4800000.0
2008-08-07 07:19:00,1.04685,1.04685,1.04685,1.04685,11700000.0
2008-08-07 07:20:00,1.04685,1.04685,1.0468,1.0468,20600000.0
2008-08-07 07:21:00,1.0469,1.0469,1.0469,1.0469,1000000.0
2008-08-07 07:22:00,1.0468,1.0468,1.0468,1.0468,1700000.0
2008-08-07 07:23:00,1.04667,1.04673,1.0466,1.04662,84300000.0
2008-08-07 07:24:00,1.0468,1.0468,1.0468,1.0468,1700000.0
2008-08-07 07:25:00,1.0468,1.04685,1.0468,1.04685,10200000.0
2008-08-07 07:26:00,1.04685,1.04685,1.04685,1.04685,4600000.0
2008-08-07 07:27:00,1.04685,1.04685,1.04685,1.04685,2000000.0
2008-08-07 07:28:00,1.04685,1.04685,1.04685,1.04685,4200000.0
2008-08-07 07:29:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-08-07 07:30:00,1.0469,1.04715,1.0469,1.04695,6000000.0
2008-08-07 07:31:00,1.047,1.047,1.047,1.047,11000000.0
2008-08-07 07:32:00,1.047,1.04715,1.04675,1.0468,44300000.0
2008-08-07 07:33:00,1.0468,1.0468,1.0468,1.0468,9700000.0
2008-08-07 07:34:00,1.0468,1.0468,1.04655,1.0466,30300000.0
2008-08-07 07:35:00,1.04675,1.04675,1.04655,1.0466,4000000.0
2008-08-07 07:36:00,1.04675,1.0468,1.04655,1.0467,9000000.0
2008-08-07 07:37:00,1.0466,1.0466,1.0466,1.0466,16400000.0
2008-08-07 07:38:00,1.0466,1.04675,1.04655,1.0466,76300000.0
2008-08-07 07:39:00,1.0466,1.0467,1.0466,1.0467,21400000.0
2008-08-07 07:40:00,1.0467,1.04685,1.04665,1.04675,40900000.0
2008-08-07 07:41:00,1.04675,1.0468,1.04665,1.04665,26300000.0
2008-08-07 07:42:00,1.04665,1.04665,1.04665,1.04665,5000000.0
2008-08-07 07:43:00,1.04639,1.04669,1.04623,1.04653,380400000.0
2008-08-07 07:44:00,1.0466,1.0467,1.0466,1.0467,9000000.0
2008-08-07 07:45:00,1.0467,1.0468,1.04665,1.04675,91100000.0
2008-08-07 07:46:00,1.04675,1.04675,1.04665,1.04665,35600000.0
2008-08-07 07:47:00,1.0467,1.0467,1.04665,1.04665,5000000.0
2008-08-07 07:48:00,1.0467,1.0467,1.04665,1.0467,7000000.0
2008-08-07 07:49:00,1.04665,1.0467,1.04665,1.0467,9100000.0
2008-08-07 07:50:00,1.0468,1.0468,1.0468,1.0468,8000000.0
2008-08-07 07:51:00,1.0468,1.0468,1.0468,1.0468,4000000.0
2008-08-07 07:52:00,1.0468,1.0469,1.0467,1.04685,188100000.0
2008-08-07 07:53:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-08-07 07:54:00,1.04685,1.0469,1.04685,1.04685,12000000.0
2008-08-07 07:55:00,1.04675,1.04675,1.04675,1.04675,3000000.0
2008-08-07 07:56:00,1.04675,1.04675,1.04665,1.04665,6000000.0
2008-08-07 07:57:00,1.04665,1.04665,1.04665,1.04665,1000000.0
2008-08-07 07:58:00,1.04663,1.04671,1.04599,1.0465,122700000.0
2008-08-07 07:59:00,1.04665,1.04665,1.04665,1.04665,1000000.0
2008-08-07 08:00:00,1.04665,1.04665,1.04645,1.04645,12000000.0
2008-08-07 08:01:00,1.04645,1.0465,1.04635,1.04635,11000000.0
2008-08-07 08:02:00,1.04635,1.04635,1.04635,1.04635,21600000.0
2008-08-07 08:03:00,1.04635,1.0464,1.04635,1.0464,3000000.0
2008-08-07 08:04:00,1.0464,1.0464,1.04635,1.04635,15400000.0
2008-08-07 08:05:00,1.04645,1.04645,1.04635,1.04635,14500000.0
2008-08-07 08:06:00,1.04635,1.0464,1.0463,1.0463,57299999.0
2008-08-07 08:07:00,1.0463,1.0464,1.0463,1.04635,47700000.0
2008-08-07 08:08:00,1.04635,1.0464,1.04635,1.0464,18500000.0
2008-08-07 08:09:00,1.0464,1.0464,1.04635,1.0464,15800000.0
2008-08-07 08:10:00,1.0464,1.0464,1.0464,1.0464,14500000.0
2008-08-07 08:11:00,1.0462,1.04646,1.04608,1.04646,71000000.0
2008-08-07 08:12:00,1.0464,1.0465,1.0464,1.0464,33800000.0
2008-08-07 08:13:00,1.0464,1.0465,1.0464,1.0465,46200000.0
2008-08-07 08:14:00,1.04604,1.04651,1.04604,1.04606,21400000.0
2008-08-07 08:15:00,1.0465,1.0465,1.04645,1.0465,14000000.0
2008-08-07 08:16:00,1.0465,1.0465,1.0464,1.0464,45200000.0
2008-08-07 08:17:00,1.0464,1.0464,1.0464,1.0464,17000000.0
2008-08-07 08:18:00,1.0464,1.0464,1.04615,1.04615,16900000.0
2008-08-07 08:19:00,1.0462,1.0462,1.0462,1.0462,36400000.0
2008-08-07 08:20:00,1.0462,1.0462,1.0462,1.0462,4000000.0
2008-08-07 08:21:00,1.0462,1.0462,1.0459,1.0459,133200000.0
2008-08-07 08:22:00,1.0459,1.046,1.0459,1.046,236600001.0
2008-08-07 08:23:00,1.0459,1.04595,1.04565,1.0457,144100000.0
2008-08-07 08:24:00,1.0457,1.0459,1.0455,1.04585,111000000.0
2008-08-07 08:25:00,1.0458,1.0458,1.0456,1.0456,395500000.0
2008-08-07 08:26:00,1.0456,1.0457,1.0455,1.04555,73400000.0
2008-08-07 08:27:00,1.04555,1.0456,1.0455,1.0456,99000002.0
2008-08-07 08:28:00,1.0456,1.0456,1.0454,1.0455,49200000.0
2008-08-07 08:29:00,1.0455,1.0455,1.04525,1.0454,198000000.0
2008-08-07 08:30:00,1.0454,1.0455,1.0454,1.04545,37500000.0
2008-08-07 08:31:00,1.04545,1.04555,1.0453,1.04555,116600000.0
2008-08-07 08:32:00,1.04555,1.0457,1.0453,1.0453,95700000.0
2008-08-07 08:33:00,1.0453,1.0453,1.0453,1.0453,28000000.0
2008-08-07 08:34:00,1.04545,1.0455,1.0451,1.0451,193000000.0
2008-08-07 08:35:00,1.04515,1.04525,1.04515,1.04525,77400000.0
2008-08-07 08:36:00,1.0452,1.04525,1.04515,1.04525,54300000.0
2008-08-07 08:37:00,1.0453,1.0453,1.0452,1.0452,169200000.0
2008-08-07 08:38:00,1.04525,1.04545,1.04525,1.04535,138100000.0
2008-08-07 08:39:00,1.04535,1.04535,1.0453,1.04535,80000000.0
2008-08-07 08:40:00,1.04535,1.0455,1.0453,1.0454,135200000.0
2008-08-07 08:41:00,1.0454,1.0454,1.0451,1.0451,177300000.0
2008-08-07 08:42:00,1.0452,1.0455,1.0451,1.0455,239600000.0
2008-08-07 08:43:00,1.0455,1.0456,1.0455,1.0456,124200000.0
2008-08-07 08:44:00,1.0456,1.0456,1.0456,1.0456,10800000.0
2008-08-07 08:45:00,1.0456,1.0456,1.0456,1.0456,8100000.0
2008-08-07 08:46:00,1.0456,1.0457,1.0456,1.0457,10700000.0
2008-08-07 08:47:00,1.0456,1.0456,1.0453,1.0453,53000000.0
2008-08-07 08:48:00,1.0453,1.0453,1.0452,1.0452,118400000.0
2008-08-07 08:49:00,1.04525,1.0453,1.0452,1.0453,16600000.0
2008-08-07 08:50:00,1.0453,1.04535,1.0452,1.04525,31600000.0
2008-08-07 08:51:00,1.0453,1.0453,1.0452,1.04525,89700000.0
2008-08-07 08:52:00,1.04525,1.0454,1.04525,1.0453,94800000.0
2008-08-07 08:53:00,1.04535,1.0454,1.04535,1.0454,39500000.0
2008-08-07 08:54:00,1.0454,1.0454,1.0448,1.04505,270300001.0
2008-08-07 08:55:00,1.04505,1.0452,1.04485,1.0452,153700000.0
2008-08-07 08:56:00,1.0452,1.0452,1.0451,1.0451,26700000.0
2008-08-07 08:57:00,1.0451,1.0454,1.0451,1.04535,107700000.0
2008-08-07 08:58:00,1.04535,1.0455,1.04535,1.0455,44500000.0
2008-08-07 08:59:00,1.0455,1.046,1.0455,1.0457,288900000.0
2008-08-07 09:00:00,1.04575,1.04585,1.04565,1.0458,136800000.0
2008-08-07 09:01:00,1.0458,1.046,1.0458,1.0458,155900000.0
2008-08-07 09:02:00,1.04595,1.04595,1.0457,1.0457,106900000.0
2008-08-07 09:03:00,1.0457,1.04605,1.0455,1.04605,49700000.0
2008-08-07 09:04:00,1.04605,1.04625,1.0459,1.0461,104900000.0
2008-08-07 09:05:00,1.0461,1.0462,1.0458,1.0459,113700000.0
2008-08-07 09:06:00,1.046,1.04615,1.04595,1.046,58400000.0
2008-08-07 09:07:00,1.046,1.0461,1.0458,1.0458,32400000.0
2008-08-07 09:08:00,1.04585,1.0459,1.0458,1.0458,71500000.0
2008-08-07 09:09:00,1.0458,1.0458,1.0458,1.0458,56500000.0
2008-08-07 09:10:00,1.0458,1.04595,1.0458,1.04595,118300000.0
2008-08-07 09:11:00,1.04585,1.046,1.04585,1.04595,77300000.0
2008-08-07 09:12:00,1.04595,1.0461,1.04575,1.04595,247000000.0
2008-08-07 09:13:00,1.0458,1.04595,1.0458,1.04595,62700000.0
2008-08-07 09:14:00,1.0458,1.046,1.0458,1.046,33900000.0
2008-08-07 09:15:00,1.0459,1.046,1.0459,1.046,20800000.0
2008-08-07 09:16:00,1.0459,1.04595,1.0458,1.04595,76100000.0
2008-08-07 09:17:00,1.0458,1.04595,1.0458,1.04595,73800000.0
2008-08-07 09:18:00,1.0458,1.04595,1.0458,1.04585,48200000.0
2008-08-07 09:19:00,1.04585,1.0459,1.04575,1.0458,110700000.0
2008-08-07 09:20:00,1.0458,1.0458,1.0458,1.0458,53500000.0
2008-08-07 09:21:00,1.0458,1.0458,1.0458,1.0458,6400000.0
2008-08-07 09:22:00,1.0461,1.0461,1.04563,1.04563,211600000.0
2008-08-07 09:23:00,1.0458,1.0458,1.0458,1.0458,3200000.0
2008-08-07 09:24:00,1.04585,1.046,1.04575,1.046,282900000.0
2008-08-07 09:25:00,1.046,1.0464,1.04595,1.0464,204400000.0
2008-08-07 09:26:00,1.0464,1.0465,1.0463,1.0464,49100000.0
2008-08-07 09:27:00,1.0464,1.0464,1.04615,1.0462,115000001.0
2008-08-07 09:28:00,1.0462,1.0462,1.04615,1.0462,23600000.0
2008-08-07 09:29:00,1.0462,1.0463,1.04615,1.0463,72300000.0
2008-08-07 09:30:00,1.0462,1.0462,1.0462,1.0462,40800000.0
2008-08-07 09:31:00,1.0462,1.04625,1.0462,1.04625,63900000.0
2008-08-07 09:32:00,1.04625,1.04635,1.04625,1.04635,161400001.0
2008-08-07 09:33:00,1.04635,1.04635,1.04635,1.04635,14300000.0
2008-08-07 09:34:00,1.0463,1.0463,1.0463,1.0463,43100001.0
2008-08-07 09:35:00,1.0463,1.0463,1.0463,1.0463,12000000.0
2008-08-07 09:36:00,1.04641,1.04641,1.04597,1.04633,39000000.0
2008-08-07 09:37:00,1.04625,1.0465,1.04625,1.0464,61000000.0
2008-08-07 09:38:00,1.0464,1.0464,1.04615,1.04615,121100000.0
2008-08-07 09:39:00,1.04615,1.0463,1.04615,1.0463,62300000.0
2008-08-07 09:40:00,1.0462,1.0462,1.0462,1.0462,37100000.0
2008-08-07 09:41:00,1.04631,1.04631,1.04593,1.04612,82300000.0
2008-08-07 09:42:00,1.0462,1.0462,1.0461,1.0462,94300000.0
2008-08-07 09:43:00,1.04625,1.0463,1.0462,1.0462,44100000.0
2008-08-07 09:44:00,1.0462,1.0462,1.0461,1.0461,74900000.0
2008-08-07 09:45:00,1.0461,1.0461,1.0461,1.0461,21000000.0
2008-08-07 09:46:00,1.0461,1.0462,1.0461,1.0462,104100000.0
2008-08-07 09:47:00,1.0462,1.0462,1.0462,1.0462,2000000.0
2008-08-07 09:48:00,1.0462,1.0462,1.0461,1.0461,8000000.0
2008-08-07 09:49:00,1.0461,1.0461,1.0461,1.0461,7000000.0
2008-08-07 09:50:00,1.04612,1.04612,1.04573,1.04575,30400000.0
2008-08-07 09:51:00,1.0461,1.0461,1.0461,1.0461,4300000.0
2008-08-07 09:52:00,1.0462,1.0462,1.0461,1.0462,30000000.0
2008-08-07 09:53:00,1.0463,1.0463,1.0463,1.0463,5000000.0
2008-08-07 09:54:00,1.0463,1.0464,1.0462,1.0462,113200000.0
2008-08-07 09:55:00,1.0462,1.0462,1.0462,1.0462,10200000.0
2008-08-07 09:56:00,1.0462,1.0462,1.0462,1.0462,20400000.0
2008-08-07 09:57:00,1.0462,1.0462,1.0462,1.0462,74200000.0
2008-08-07 09:58:00,1.0462,1.0462,1.04605,1.0461,150900000.0
2008-08-07 09:59:00,1.0461,1.0461,1.04595,1.046,193300000.0
2008-08-07 10:00:00,1.046,1.046,1.04595,1.046,110800000.0
2008-08-07 10:01:00,1.046,1.04605,1.046,1.046,63900000.0
2008-08-07 10:02:00,1.046,1.046,1.04545,1.04565,313600000.0
2008-08-07 10:03:00,1.04565,1.046,1.04565,1.0459,210500000.0
2008-08-07 10:04:00,1.0459,1.0459,1.0458,1.04585,87700000.0
2008-08-07 10:05:00,1.04585,1.04615,1.04585,1.0459,143700000.0
2008-08-07 10:06:00,1.0459,1.04595,1.04585,1.04595,118600000.0
2008-08-07 10:07:00,1.0458,1.046,1.0458,1.04585,45400000.0
2008-08-07 10:08:00,1.04585,1.046,1.0458,1.0459,94500000.0
2008-08-07 10:09:00,1.0458,1.04585,1.0458,1.04585,80800000.0
2008-08-07 10:10:00,1.04585,1.04585,1.0458,1.04585,76300000.0
2008-08-07 10:11:00,1.04595,1.0461,1.0455,1.0456,300500000.0
2008-08-07 10:12:00,1.0456,1.0463,1.0456,1.0463,256400000.0
2008-08-07 10:13:00,1.04635,1.0466,1.0461,1.0464,185300000.0
2008-08-07 10:14:00,1.04655,1.0466,1.04625,1.0465,213400000.0
2008-08-07 10:15:00,1.0465,1.0465,1.04615,1.0462,333900000.0
2008-08-07 10:16:00,1.0462,1.0462,1.0461,1.04615,128600000.0
2008-08-07 10:17:00,1.04615,1.04645,1.0461,1.0464,141500000.0
2008-08-07 10:18:00,1.0464,1.0464,1.04635,1.04635,31600000.0
2008-08-07 10:19:00,1.04635,1.0464,1.04615,1.0462,134000000.0
2008-08-07 10:20:00,1.04615,1.04625,1.04605,1.0461,203700000.0
2008-08-07 10:21:00,1.0461,1.0462,1.0459,1.0461,143000000.0
2008-08-07 10:22:00,1.046,1.046,1.04595,1.046,71900000.0
2008-08-07 10:23:00,1.046,1.046,1.046,1.046,15000000.0
2008-08-07 10:24:00,1.0461,1.04615,1.04605,1.04605,111000000.0
2008-08-07 10:25:00,1.0461,1.0461,1.0461,1.0461,9100000.0
2008-08-07 10:26:00,1.0461,1.0463,1.04595,1.04605,184100000.0
2008-08-07 10:27:00,1.04605,1.04615,1.04605,1.04615,64300000.0
2008-08-07 10:28:00,1.04615,1.04615,1.04615,1.04615,13900000.0
2008-08-07 10:29:00,1.04615,1.0462,1.04615,1.0462,60800000.0
2008-08-07 10:30:00,1.0462,1.0464,1.0462,1.0464,64200000.0
2008-08-07 10:31:00,1.0462,1.04645,1.0462,1.04645,51900000.0
2008-08-07 10:32:00,1.04645,1.04655,1.0463,1.0464,91200000.0
2008-08-07 10:33:00,1.0464,1.0464,1.0462,1.04625,114400000.0
2008-08-07 10:34:00,1.0463,1.04635,1.04625,1.04635,45400000.0
2008-08-07 10:35:00,1.04635,1.04635,1.04635,1.04635,3200000.0
2008-08-07 10:36:00,1.0463,1.0463,1.0463,1.0463,23100000.0
2008-08-07 10:37:00,1.04635,1.04645,1.0463,1.04635,42000000.0
2008-08-07 10:38:00,1.04635,1.0464,1.04635,1.0464,20400000.0
2008-08-07 10:39:00,1.0464,1.0464,1.0463,1.0464,71800000.0
2008-08-07 10:40:00,1.04628,1.04648,1.04568,1.04603,195100000.0
2008-08-07 10:41:00,1.0464,1.0464,1.0462,1.04635,163300000.0
2008-08-07 10:42:00,1.0464,1.0464,1.0464,1.0464,12300000.0
2008-08-07 10:43:00,1.0465,1.04665,1.04645,1.04665,112900000.0
2008-08-07 10:44:00,1.04665,1.0467,1.0466,1.0466,36900000.0
2008-08-07 10:45:00,1.0466,1.0466,1.0466,1.0466,25300000.0
2008-08-07 10:46:00,1.0466,1.0466,1.0464,1.04645,34400000.0
2008-08-07 10:47:00,1.04645,1.0469,1.04645,1.0469,222500000.0
2008-08-07 10:48:00,1.0468,1.0468,1.04655,1.0466,86000000.0
2008-08-07 10:49:00,1.0466,1.0466,1.0466,1.0466,21000000.0
2008-08-07 10:50:00,1.0466,1.0466,1.0466,1.0466,10800000.0
2008-08-07 10:51:00,1.0466,1.0466,1.0466,1.0466,22000000.0
2008-08-07 10:52:00,1.0466,1.0466,1.0466,1.0466,6200000.0
2008-08-07 10:53:00,1.0466,1.0466,1.0466,1.0466,19800000.0
2008-08-07 10:54:00,1.0466,1.0468,1.04645,1.0466,220400000.0
2008-08-07 10:55:00,1.0466,1.04665,1.0466,1.04665,113100000.0
2008-08-07 10:56:00,1.04665,1.04665,1.0466,1.0466,178500000.0
2008-08-07 10:57:00,1.0466,1.0466,1.0466,1.0466,12400000.0
2008-08-07 10:58:00,1.0466,1.0467,1.0466,1.04665,103200000.0
2008-08-07 10:59:00,1.04665,1.04665,1.04665,1.04665,59400000.0
2008-08-07 11:00:00,1.04665,1.0467,1.0466,1.04665,88400000.0
2008-08-07 11:01:00,1.04665,1.0467,1.0466,1.0467,104200000.0
2008-08-07 11:02:00,1.04665,1.04665,1.04665,1.04665,37200000.0
2008-08-07 11:03:00,1.04665,1.0467,1.0466,1.0466,99800000.0
2008-08-07 11:04:00,1.0467,1.0467,1.04645,1.0465,97500000.0
2008-08-07 11:05:00,1.0465,1.0468,1.0465,1.04665,162200000.0
2008-08-07 11:06:00,1.0466,1.04665,1.04645,1.04645,186500000.0
2008-08-07 11:07:00,1.04645,1.0465,1.0464,1.0465,81700000.0
2008-08-07 11:08:00,1.0465,1.0465,1.04635,1.04635,105300000.0
2008-08-07 11:09:00,1.04645,1.0465,1.0463,1.0463,63800000.0
2008-08-07 11:10:00,1.0464,1.0464,1.0463,1.0463,30100000.0
2008-08-07 11:11:00,1.0463,1.0469,1.0463,1.0469,130700000.0
2008-08-07 11:12:00,1.047,1.047,1.0466,1.0466,56400000.0
2008-08-07 11:13:00,1.04665,1.0472,1.0466,1.0472,225800000.0
2008-08-07 11:14:00,1.0472,1.0479,1.0472,1.04785,378000000.0
2008-08-07 11:15:00,1.0478,1.0478,1.04705,1.0471,385000000.0
2008-08-07 11:16:00,1.0471,1.0473,1.04695,1.04695,321700000.0
2008-08-07 11:17:00,1.047,1.0476,1.047,1.04755,310100000.0
2008-08-07 11:18:00,1.04755,1.04755,1.04745,1.04745,253999999.0
2008-08-07 11:19:00,1.04745,1.0476,1.0474,1.0476,108000001.0
2008-08-07 11:20:00,1.04755,1.04755,1.0475,1.0475,179800000.0
2008-08-07 11:21:00,1.0475,1.04755,1.0474,1.0474,96000000.0
2008-08-07 11:22:00,1.04745,1.0476,1.04745,1.0476,141500000.0
2008-08-07 11:23:00,1.04755,1.0476,1.04755,1.0476,104500000.0
2008-08-07 11:24:00,1.0476,1.0476,1.047,1.04725,184700000.0
2008-08-07 11:25:00,1.0472,1.04725,1.04705,1.04705,64200000.0
2008-08-07 11:26:00,1.04705,1.0471,1.04675,1.04675,137100000.0
2008-08-07 11:27:00,1.0468,1.0468,1.04665,1.04665,159900000.0
2008-08-07 11:28:00,1.04665,1.0474,1.04665,1.04705,340600000.0
2008-08-07 11:29:00,1.0471,1.0472,1.0471,1.0471,35200000.0
2008-08-07 11:30:00,1.04705,1.0471,1.04655,1.04675,141500000.0
2008-08-07 11:31:00,1.0468,1.047,1.0468,1.047,125800000.0
2008-08-07 11:32:00,1.04695,1.047,1.0468,1.0469,85400000.0
2008-08-07 11:33:00,1.0469,1.047,1.0469,1.047,5300000.0
2008-08-07 11:34:00,1.047,1.0475,1.04695,1.0474,219200000.0
2008-08-07 11:35:00,1.0475,1.04765,1.0475,1.04765,81000000.0
2008-08-07 11:36:00,1.04765,1.0481,1.04765,1.048,329000000.0
2008-08-07 11:37:00,1.048,1.0482,1.0478,1.048,132000000.0
2008-08-07 11:38:00,1.048,1.048,1.0477,1.0478,230900000.0
2008-08-07 11:39:00,1.0478,1.0479,1.0476,1.0477,92400000.0
2008-08-07 11:40:00,1.04765,1.04765,1.04765,1.04765,37400000.0
2008-08-07 11:41:00,1.04765,1.0477,1.0476,1.04765,100000000.0
2008-08-07 11:42:00,1.04765,1.04775,1.0473,1.0473,306200000.0
2008-08-07 11:43:00,1.04745,1.0475,1.0473,1.0475,15200000.0
2008-08-07 11:44:00,1.0473,1.04735,1.0473,1.0473,33900000.0
2008-08-07 11:45:00,1.0473,1.0476,1.0473,1.04755,107900000.0
2008-08-07 11:46:00,1.0476,1.0476,1.0471,1.04735,234200000.0
2008-08-07 11:47:00,1.04735,1.04735,1.04725,1.04725,105700000.0
2008-08-07 11:48:00,1.04725,1.0473,1.0472,1.0473,62700000.0
2008-08-07 11:49:00,1.0472,1.04725,1.0471,1.0472,207600000.0
2008-08-07 11:50:00,1.0472,1.0472,1.0468,1.0472,247300000.0
2008-08-07 11:51:00,1.0472,1.0474,1.0471,1.0472,48600000.0
2008-08-07 11:52:00,1.04725,1.04725,1.04725,1.04725,18700000.0
2008-08-07 11:53:00,1.04725,1.0477,1.04725,1.0476,137900000.0
2008-08-07 11:54:00,1.0478,1.0484,1.0477,1.0479,219900001.0
2008-08-07 11:55:00,1.0479,1.048,1.0476,1.04765,241200000.0
2008-08-07 11:56:00,1.0477,1.0481,1.0473,1.04735,465800000.0
2008-08-07 11:57:00,1.0474,1.0474,1.04695,1.04725,187000000.0
2008-08-07 11:58:00,1.0473,1.0475,1.04725,1.0475,150900000.0
2008-08-07 11:59:00,1.0473,1.04735,1.04725,1.04725,42900000.0
2008-08-07 12:00:00,1.0472,1.0473,1.0471,1.0472,86600000.0
2008-08-07 12:01:00,1.0472,1.0475,1.0472,1.0475,68700000.0
2008-08-07 12:02:00,1.04745,1.04745,1.04745,1.04745,18000000.0
2008-08-07 12:03:00,1.0474,1.0474,1.0474,1.0474,44100000.0
2008-08-07 12:04:00,1.0475,1.0475,1.04735,1.04735,35400000.0
2008-08-07 12:05:00,1.04735,1.04735,1.04725,1.04725,73600000.0
2008-08-07 12:06:00,1.04725,1.0473,1.04715,1.04725,164600000.0
2008-08-07 12:07:00,1.04725,1.04725,1.0472,1.04725,57300000.0
2008-08-07 12:08:00,1.04725,1.04745,1.0472,1.04735,148900000.0
2008-08-07 12:09:00,1.0474,1.0476,1.04735,1.04735,62100000.0
2008-08-07 12:10:00,1.04735,1.0478,1.04735,1.04775,185700000.0
2008-08-07 12:11:00,1.04775,1.0478,1.0475,1.0476,126400000.0
2008-08-07 12:12:00,1.04755,1.0476,1.04695,1.04705,165600000.0
2008-08-07 12:13:00,1.0471,1.0471,1.0469,1.0469,45100000.0
2008-08-07 12:14:00,1.04695,1.0471,1.04685,1.0471,66200000.0
2008-08-07 12:15:00,1.0471,1.0474,1.04705,1.04725,102400000.0
2008-08-07 12:16:00,1.0473,1.0476,1.0473,1.0475,179900000.0
2008-08-07 12:17:00,1.0475,1.0476,1.0472,1.04725,144000000.0
2008-08-07 12:18:00,1.04725,1.04735,1.04725,1.0473,52500000.0
2008-08-07 12:19:00,1.0473,1.0473,1.04705,1.04705,57100000.0
2008-08-07 12:20:00,1.04705,1.0472,1.04695,1.0472,170500000.0
2008-08-07 12:21:00,1.0472,1.0473,1.04715,1.04725,177400000.0
2008-08-07 12:22:00,1.04725,1.0474,1.04725,1.04725,56700000.0
2008-08-07 12:23:00,1.04725,1.0474,1.04725,1.0474,31100000.0
2008-08-07 12:24:00,1.0473,1.0474,1.04725,1.04735,65400000.0
2008-08-07 12:25:00,1.0474,1.0475,1.0473,1.04745,40800000.0
2008-08-07 12:26:00,1.04745,1.0476,1.04745,1.04745,101400000.0
2008-08-07 12:27:00,1.04745,1.0475,1.04725,1.0474,149700000.0
2008-08-07 12:28:00,1.0474,1.0474,1.0471,1.0474,142900000.0
2008-08-07 12:29:00,1.04735,1.0474,1.04705,1.04715,103100000.0
2008-08-07 12:30:00,1.04715,1.0473,1.04705,1.04725,69100000.0
2008-08-07 12:31:00,1.047,1.0474,1.04695,1.0473,289700000.0
2008-08-07 12:32:00,1.04735,1.0476,1.04725,1.0474,99000000.0
2008-08-07 12:33:00,1.0474,1.0476,1.0472,1.0476,76000000.0
2008-08-07 12:34:00,1.0475,1.0475,1.0474,1.04745,81400000.0
2008-08-07 12:35:00,1.04745,1.04745,1.0474,1.0474,53800000.0
2008-08-07 12:36:00,1.0474,1.0474,1.04735,1.04735,38300000.0
2008-08-07 12:37:00,1.04735,1.0475,1.0473,1.0475,73800000.0
2008-08-07 12:38:00,1.0475,1.0475,1.0474,1.0474,45800000.0
2008-08-07 12:39:00,1.0474,1.0475,1.0474,1.04745,41400000.0
2008-08-07 12:40:00,1.0475,1.0475,1.0474,1.0474,16300000.0
2008-08-07 12:41:00,1.0475,1.0475,1.04715,1.0472,76000000.0
2008-08-07 12:42:00,1.04715,1.04715,1.0471,1.0471,97800000.0
2008-08-07 12:43:00,1.0471,1.0471,1.04705,1.04705,50500000.0
2008-08-07 12:44:00,1.04705,1.04715,1.04695,1.04715,80400000.0
2008-08-07 12:45:00,1.04695,1.0471,1.04695,1.0471,27400000.0
2008-08-07 12:46:00,1.0471,1.0471,1.0471,1.0471,45200000.0
2008-08-07 12:47:00,1.0471,1.0471,1.0471,1.0471,42500000.0
2008-08-07 12:48:00,1.0471,1.0474,1.0471,1.0474,150000000.0
2008-08-07 12:49:00,1.0474,1.0474,1.04735,1.0474,53000000.0
2008-08-07 12:50:00,1.0474,1.0474,1.0473,1.0474,140000000.0
2008-08-07 12:51:00,1.04745,1.0477,1.0474,1.0476,91600000.0
2008-08-07 12:52:00,1.0476,1.0476,1.0475,1.0475,19400000.0
2008-08-07 12:53:00,1.04755,1.0477,1.04755,1.04755,108400000.0
2008-08-07 12:54:00,1.0475,1.0475,1.04715,1.0473,152600000.0
2008-08-07 12:55:00,1.0473,1.0474,1.0472,1.0473,210399999.0
2008-08-07 12:56:00,1.0474,1.0475,1.04735,1.0474,49200000.0
2008-08-07 12:57:00,1.0474,1.04745,1.04735,1.0474,61500000.0
2008-08-07 12:58:00,1.0474,1.0476,1.0474,1.0476,304700000.0
2008-08-07 12:59:00,1.0476,1.0478,1.04755,1.0476,123200000.0
2008-08-07 13:00:00,1.0476,1.0476,1.0474,1.0475,288300000.0
2008-08-07 13:01:00,1.0475,1.0476,1.04745,1.0475,52400000.0
2008-08-07 13:02:00,1.0475,1.0476,1.04745,1.04745,38500000.0
2008-08-07 13:03:00,1.04745,1.0475,1.04745,1.0475,61700000.0
2008-08-07 13:04:00,1.04711,1.04755,1.0471,1.04755,111000000.0
2008-08-07 13:05:00,1.0475,1.0476,1.0475,1.0476,7900000.0
2008-08-07 13:06:00,1.0476,1.0477,1.0476,1.0476,33400000.0
2008-08-07 13:07:00,1.04725,1.04772,1.04725,1.04725,295500002.0
2008-08-07 13:08:00,1.04743,1.04762,1.04738,1.04761,42400000.0
2008-08-07 13:09:00,1.0476,1.0476,1.0476,1.0476,5400000.0
2008-08-07 13:10:00,1.0476,1.0476,1.0475,1.0476,67200000.0
2008-08-07 13:11:00,1.0476,1.0476,1.0473,1.0473,294700001.0
2008-08-07 13:12:00,1.04735,1.0475,1.0473,1.0475,86500000.0
2008-08-07 13:13:00,1.0475,1.0475,1.04715,1.0475,137700000.0
2008-08-07 13:14:00,1.0475,1.0476,1.0474,1.0474,147600000.0
2008-08-07 13:15:00,1.04718,1.04745,1.04713,1.04714,291100000.0
2008-08-07 13:16:00,1.0475,1.0475,1.0473,1.0473,90300000.0
2008-08-07 13:17:00,1.0473,1.0475,1.0473,1.0475,48500000.0
2008-08-07 13:18:00,1.0474,1.0475,1.0474,1.0475,53300000.0
2008-08-07 13:19:00,1.0474,1.0475,1.0474,1.0474,49300000.0
2008-08-07 13:20:00,1.0474,1.0474,1.04735,1.04735,13900000.0
2008-08-07 13:21:00,1.0474,1.0474,1.04735,1.04735,21500000.0
2008-08-07 13:22:00,1.04735,1.04735,1.0472,1.04725,38400000.0
2008-08-07 13:23:00,1.0472,1.04735,1.0471,1.0472,48000000.0
2008-08-07 13:24:00,1.04705,1.04728,1.04696,1.04709,180800000.0
2008-08-07 13:25:00,1.04725,1.0473,1.04635,1.0466,144000000.0
2008-08-07 13:26:00,1.04665,1.0469,1.0466,1.0467,121600000.0
2008-08-07 13:27:00,1.04675,1.04715,1.04675,1.04715,99200000.0
2008-08-07 13:28:00,1.0471,1.04715,1.047,1.04705,48000000.0
2008-08-07 13:29:00,1.047,1.04705,1.04685,1.047,96000000.0
2008-08-07 13:30:00,1.04705,1.0471,1.0467,1.04675,115200000.0
2008-08-07 13:31:00,1.0468,1.0468,1.04665,1.04665,22400000.0
2008-08-07 13:32:00,1.0467,1.04675,1.0467,1.04675,12800000.0
2008-08-07 13:33:00,1.04705,1.04715,1.04705,1.0471,70400000.0
2008-08-07 13:34:00,1.04715,1.04715,1.047,1.047,22400000.0
2008-08-07 13:35:00,1.0471,1.04725,1.04685,1.04685,102400000.0
2008-08-07 13:36:00,1.0468,1.04695,1.04675,1.04695,38400000.0
2008-08-07 13:37:00,1.047,1.0472,1.047,1.0471,48000000.0
2008-08-07 13:38:00,1.04715,1.04715,1.04715,1.04715,3200000.0
2008-08-07 13:39:00,1.0471,1.0471,1.04705,1.0471,19200000.0
2008-08-07 13:40:00,1.04705,1.04705,1.047,1.047,32000000.0
2008-08-07 13:41:00,1.04705,1.04715,1.047,1.0471,54400000.0
2008-08-07 13:42:00,1.04705,1.04715,1.04705,1.0471,25600000.0
2008-08-07 13:43:00,1.04715,1.0474,1.04715,1.0474,35200000.0
2008-08-07 13:44:00,1.04735,1.0474,1.0472,1.04725,92800000.0
2008-08-07 13:45:00,1.04735,1.0474,1.04735,1.04735,38400000.0
2008-08-07 13:46:00,1.0474,1.0474,1.04735,1.0474,54400000.0
2008-08-07 13:47:00,1.0473,1.04735,1.04725,1.04735,19200000.0
2008-08-07 13:48:00,1.04735,1.04735,1.04715,1.0472,48000000.0
2008-08-07 13:49:00,1.04725,1.0474,1.0471,1.0474,227099998.0
2008-08-07 13:50:00,1.0474,1.0474,1.04735,1.0474,61900000.0
2008-08-07 13:51:00,1.04748,1.04748,1.04707,1.04707,270400000.0
2008-08-07 13:52:00,1.04717,1.04754,1.04709,1.04754,356200000.0
2008-08-07 13:53:00,1.0474,1.0474,1.0474,1.0474,27400000.0
2008-08-07 13:54:00,1.0474,1.0476,1.0474,1.0475,86400000.0
2008-08-07 13:55:00,1.0476,1.0483,1.0476,1.048,580300000.0
2008-08-07 13:56:00,1.048,1.048,1.0477,1.0479,290700000.0
2008-08-07 13:57:00,1.0479,1.0479,1.04775,1.04775,56300000.0
2008-08-07 13:58:00,1.04775,1.04775,1.0476,1.0476,106800000.0
2008-08-07 13:59:00,1.0476,1.04765,1.0475,1.0476,53400000.0
2008-08-07 14:00:00,1.0476,1.0476,1.04745,1.0476,222800000.0
2008-08-07 14:01:00,1.0476,1.0476,1.04725,1.04725,279800000.0
2008-08-07 14:02:00,1.04725,1.0473,1.047,1.047,172200000.0
2008-08-07 14:03:00,1.047,1.0472,1.04695,1.047,219000000.0
2008-08-07 14:04:00,1.047,1.0471,1.047,1.047,16000000.0
2008-08-07 14:05:00,1.047,1.0471,1.047,1.0471,46300000.0
2008-08-07 14:06:00,1.0471,1.0474,1.04705,1.0473,136500000.0
2008-08-07 14:07:00,1.0473,1.0473,1.0471,1.0472,156100000.0
2008-08-07 14:08:00,1.0472,1.0472,1.047,1.047,123100000.0
2008-08-07 14:09:00,1.047,1.047,1.0467,1.0468,124700000.0
2008-08-07 14:10:00,1.0468,1.0469,1.0463,1.0464,133500000.0
2008-08-07 14:11:00,1.0465,1.0468,1.0464,1.0468,62300000.0
2008-08-07 14:12:00,1.0468,1.0468,1.0468,1.0468,2700000.0
2008-08-07 14:13:00,1.0469,1.047,1.0468,1.047,72000000.0
2008-08-07 14:14:00,1.047,1.04705,1.04685,1.0469,59500000.0
2008-08-07 14:15:00,1.047,1.047,1.0469,1.0469,33400000.0
2008-08-07 14:16:00,1.0469,1.0469,1.0466,1.0466,43400000.0
2008-08-07 14:17:00,1.0466,1.0468,1.0464,1.0465,177900000.0
2008-08-07 14:18:00,1.0465,1.0466,1.0465,1.0466,37400000.0
2008-08-07 14:19:00,1.0466,1.0466,1.04645,1.0466,103700000.0
2008-08-07 14:20:00,1.04655,1.0468,1.0463,1.0464,190100000.0
2008-08-07 14:21:00,1.0464,1.0464,1.0463,1.0464,52000000.0
2008-08-07 14:22:00,1.0464,1.0465,1.0463,1.0465,93500000.0
2008-08-07 14:23:00,1.04645,1.0466,1.0464,1.0466,96500000.0
2008-08-07 14:24:00,1.0466,1.04675,1.0465,1.04675,95000000.0
2008-08-07 14:25:00,1.04675,1.047,1.0467,1.0468,126300000.0
2008-08-07 14:26:00,1.0467,1.047,1.0467,1.047,72000000.0
2008-08-07 14:27:00,1.047,1.0471,1.047,1.047,54500000.0
2008-08-07 14:28:00,1.047,1.047,1.0467,1.0468,74300000.0
2008-08-07 14:29:00,1.04675,1.0469,1.0462,1.0464,75300000.0
2008-08-07 14:30:00,1.0464,1.047,1.0464,1.0466,208100000.0
2008-08-07 14:31:00,1.0466,1.0466,1.0457,1.0457,349200000.0
2008-08-07 14:32:00,1.0457,1.0464,1.0457,1.04625,221800000.0
2008-08-07 14:33:00,1.0463,1.0465,1.0463,1.04635,175900000.0
2008-08-07 14:34:00,1.0464,1.0464,1.04605,1.04625,123300000.0
2008-08-07 14:35:00,1.04625,1.0473,1.04625,1.0473,410600000.0
2008-08-07 14:36:00,1.0473,1.04745,1.04665,1.04735,378700002.0
2008-08-07 14:37:00,1.0474,1.0475,1.0472,1.0475,61600000.0
2008-08-07 14:38:00,1.0476,1.0477,1.0474,1.0474,114500000.0
2008-08-07 14:39:00,1.04715,1.0474,1.04715,1.0472,90700000.0
2008-08-07 14:40:00,1.0472,1.0475,1.047,1.0474,158100000.0
2008-08-07 14:41:00,1.0474,1.0475,1.047,1.047,210500000.0
2008-08-07 14:42:00,1.047,1.0471,1.04675,1.04685,56400000.0
2008-08-07 14:43:00,1.0469,1.0475,1.04685,1.04705,170100000.0
2008-08-07 14:44:00,1.04715,1.0475,1.0469,1.047,210000000.0
2008-08-07 14:45:00,1.0471,1.0473,1.0469,1.04705,100800000.0
2008-08-07 14:46:00,1.04715,1.0474,1.0471,1.04735,205100000.0
2008-08-07 14:47:00,1.04735,1.0475,1.0471,1.0472,149400000.0
2008-08-07 14:48:00,1.04725,1.04745,1.04725,1.0474,167100000.0
2008-08-07 14:49:00,1.0474,1.0474,1.0472,1.04725,115500000.0
2008-08-07 14:50:00,1.0473,1.0473,1.0468,1.04715,247600000.0
2008-08-07 14:51:00,1.04715,1.0475,1.04715,1.04735,210000000.0
2008-08-07 14:52:00,1.04735,1.0474,1.04685,1.047,485800000.0
2008-08-07 14:53:00,1.047,1.0475,1.04685,1.0475,141900000.0
2008-08-07 14:54:00,1.0475,1.0475,1.0473,1.0474,115200000.0
2008-08-07 14:55:00,1.0474,1.0475,1.0472,1.0474,101800000.0
2008-08-07 14:56:00,1.0473,1.0474,1.0469,1.0469,184900000.0
2008-08-07 14:57:00,1.0469,1.0472,1.0468,1.04705,121600000.0
2008-08-07 14:58:00,1.04715,1.0475,1.04715,1.0475,69500000.0
2008-08-07 14:59:00,1.0475,1.0477,1.0474,1.0475,143100000.0
2008-08-07 15:00:00,1.0476,1.0484,1.0476,1.0484,426300000.0
2008-08-07 15:01:00,1.0484,1.0487,1.04835,1.0485,291900000.0
2008-08-07 15:02:00,1.0485,1.0488,1.04845,1.04865,238200000.0
2008-08-07 15:03:00,1.0487,1.0489,1.0481,1.0481,536400001.0
2008-08-07 15:04:00,1.04815,1.0488,1.04815,1.04845,290100000.0
2008-08-07 15:05:00,1.0486,1.0486,1.048,1.048,293300000.0
2008-08-07 15:06:00,1.0478,1.0487,1.04775,1.04865,340100000.0
2008-08-07 15:07:00,1.04865,1.0488,1.04845,1.0486,207400000.0
2008-08-07 15:08:00,1.0486,1.0488,1.0486,1.0487,48100000.0
2008-08-07 15:09:00,1.0487,1.0487,1.04785,1.0482,617200000.0
2008-08-07 15:10:00,1.04815,1.0482,1.04775,1.04815,532500000.0
2008-08-07 15:11:00,1.04815,1.0482,1.0477,1.0481,351600000.0
2008-08-07 15:12:00,1.0481,1.0481,1.04775,1.0479,112500000.0
2008-08-07 15:13:00,1.04795,1.0483,1.04795,1.04805,266800000.0
2008-08-07 15:14:00,1.0481,1.0481,1.0477,1.048,268300000.0
2008-08-07 15:15:00,1.048,1.0481,1.0479,1.0481,174100000.0
2008-08-07 15:16:00,1.0481,1.0488,1.0481,1.04875,336900000.0
2008-08-07 15:17:00,1.04875,1.0492,1.0486,1.0492,324300000.0
2008-08-07 15:18:00,1.0492,1.04925,1.04875,1.04875,353200000.0
2008-08-07 15:19:00,1.04885,1.0493,1.04885,1.0492,453400002.0
2008-08-07 15:20:00,1.0492,1.0494,1.0491,1.0493,199900000.0
2008-08-07 15:21:00,1.0493,1.0496,1.0491,1.0493,237800000.0
2008-08-07 15:22:00,1.04905,1.0492,1.04885,1.04905,225100000.0
2008-08-07 15:23:00,1.049,1.0491,1.0486,1.04875,308800000.0
2008-08-07 15:24:00,1.04875,1.04905,1.04875,1.04875,331400000.0
2008-08-07 15:25:00,1.0489,1.0491,1.04885,1.049,345800000.0
2008-08-07 15:26:00,1.04895,1.0492,1.04885,1.04895,319600000.0
2008-08-07 15:27:00,1.0489,1.049,1.04865,1.049,271400000.0
2008-08-07 15:28:00,1.049,1.0492,1.04895,1.0492,173900000.0
2008-08-07 15:29:00,1.0492,1.0494,1.049,1.0491,195099999.0
2008-08-07 15:30:00,1.0491,1.0491,1.049,1.0491,79900000.0
2008-08-07 15:31:00,1.0491,1.0491,1.0489,1.049,210400000.0
2008-08-07 15:32:00,1.04895,1.0491,1.04885,1.04895,114300000.0
2008-08-07 15:33:00,1.04895,1.04895,1.0486,1.0487,219699999.0
2008-08-07 15:34:00,1.0486,1.0487,1.0483,1.0485,206300000.0
2008-08-07 15:35:00,1.0485,1.04855,1.04815,1.04855,373900000.0
2008-08-07 15:36:00,1.0486,1.0487,1.0485,1.04865,135800000.0
2008-08-07 15:37:00,1.0487,1.049,1.0487,1.049,119000000.0
2008-08-07 15:38:00,1.049,1.0492,1.04855,1.04885,276600000.0
2008-08-07 15:39:00,1.0488,1.0488,1.04855,1.04865,168900000.0
2008-08-07 15:40:00,1.04865,1.049,1.0486,1.049,283200000.0
2008-08-07 15:41:00,1.0489,1.049,1.0486,1.0488,370200000.0
2008-08-07 15:42:00,1.0488,1.049,1.0487,1.0489,332800000.0
2008-08-07 15:43:00,1.0489,1.0492,1.04885,1.0492,280400000.0
2008-08-07 15:44:00,1.0491,1.0492,1.04885,1.0489,130300000.0
2008-08-07 15:45:00,1.0489,1.04915,1.0485,1.04915,324800000.0
2008-08-07 15:46:00,1.04915,1.0492,1.049,1.049,120100000.0
2008-08-07 15:47:00,1.049,1.0494,1.049,1.04935,127900000.0
2008-08-07 15:48:00,1.04925,1.0494,1.049,1.0493,416300000.0
2008-08-07 15:49:00,1.0493,1.0494,1.0492,1.0493,111000000.0
2008-08-07 15:50:00,1.0493,1.0493,1.0492,1.0492,117800000.0
2008-08-07 15:51:00,1.04915,1.04915,1.0491,1.0491,149400000.0
2008-08-07 15:52:00,1.0491,1.0492,1.0489,1.0489,330799998.0
2008-08-07 15:53:00,1.0489,1.0492,1.0489,1.0491,179500000.0
2008-08-07 15:54:00,1.0491,1.0491,1.049,1.0491,167800000.0
2008-08-07 15:55:00,1.0491,1.04915,1.049,1.04905,245000000.0
2008-08-07 15:56:00,1.0491,1.04915,1.04905,1.0491,83300000.0
2008-08-07 15:57:00,1.0491,1.0492,1.04905,1.0491,215200000.0
2008-08-07 15:58:00,1.0491,1.0492,1.0489,1.049,186000000.0
2008-08-07 15:59:00,1.049,1.04905,1.0489,1.0489,203300001.0
2008-08-07 16:00:00,1.04905,1.0494,1.04905,1.0494,444600001.0
2008-08-07 16:01:00,1.0493,1.04955,1.0492,1.04955,303700000.0
2008-08-07 16:02:00,1.04955,1.0496,1.0494,1.04955,195200000.0
2008-08-07 16:03:00,1.0495,1.0498,1.0495,1.0498,188900000.0
2008-08-07 16:04:00,1.0498,1.0502,1.04975,1.05,213500000.0
2008-08-07 16:05:00,1.05,1.0502,1.04985,1.0501,255400000.0
2008-08-07 16:06:00,1.0501,1.0503,1.0501,1.0503,162400000.0
2008-08-07 16:07:00,1.0503,1.0503,1.05015,1.05025,120100000.0
2008-08-07 16:08:00,1.0502,1.0503,1.0501,1.0501,170300000.0
2008-08-07 16:09:00,1.0501,1.0501,1.0497,1.0497,235300000.0
2008-08-07 16:10:00,1.0497,1.0497,1.0493,1.04965,266300000.0
2008-08-07 16:11:00,1.04965,1.0498,1.04955,1.0498,177300000.0
2008-08-07 16:12:00,1.0498,1.0499,1.0496,1.0496,191300000.0
2008-08-07 16:13:00,1.0496,1.0496,1.0493,1.0493,126800000.0
2008-08-07 16:14:00,1.0494,1.0495,1.0492,1.0493,196400000.0
2008-08-07 16:15:00,1.0494,1.0496,1.04925,1.0494,158000000.0
2008-08-07 16:16:00,1.04945,1.0496,1.0494,1.0496,55100000.0
2008-08-07 16:17:00,1.0495,1.0496,1.0495,1.0495,25900000.0
2008-08-07 16:18:00,1.0495,1.0495,1.0494,1.0494,86500000.0
2008-08-07 16:19:00,1.04935,1.0495,1.0492,1.0494,101200000.0
2008-08-07 16:20:00,1.0494,1.0499,1.0494,1.0498,202800000.0
2008-08-07 16:21:00,1.0498,1.0498,1.0495,1.0497,326100000.0
2008-08-07 16:22:00,1.0497,1.0499,1.04965,1.0499,131200000.0
2008-08-07 16:23:00,1.05,1.0502,1.05,1.05,68500000.0
2008-08-07 16:24:00,1.05,1.05,1.04975,1.04985,137200000.0
2008-08-07 16:25:00,1.0499,1.05,1.0499,1.0499,89600000.0
2008-08-07 16:26:00,1.0499,1.0503,1.0499,1.0502,269800000.0
2008-08-07 16:27:00,1.0502,1.0504,1.0501,1.0504,298199999.0
2008-08-07 16:28:00,1.0504,1.0505,1.05035,1.0504,234500000.0
2008-08-07 16:29:00,1.0504,1.0504,1.0503,1.0503,145400000.0
2008-08-07 16:30:00,1.0504,1.0504,1.0502,1.0502,203600000.0
2008-08-07 16:31:00,1.0503,1.0504,1.05015,1.0503,153500000.0
2008-08-07 16:32:00,1.0503,1.0503,1.0501,1.0502,278700000.0
2008-08-07 16:33:00,1.0502,1.0502,1.0501,1.0502,90500000.0
2008-08-07 16:34:00,1.0502,1.0502,1.0501,1.0502,170800000.0
2008-08-07 16:35:00,1.0502,1.0502,1.04975,1.0498,216000000.0
2008-08-07 16:36:00,1.0498,1.0499,1.04945,1.0496,342100000.0
2008-08-07 16:37:00,1.0496,1.04965,1.04935,1.04945,195100000.0
2008-08-07 16:38:00,1.04945,1.0495,1.0488,1.0489,282400001.0
2008-08-07 16:39:00,1.0489,1.0489,1.0488,1.0488,96500000.0
2008-08-07 16:40:00,1.0489,1.0489,1.0484,1.04865,486399999.0
2008-08-07 16:41:00,1.0487,1.0487,1.0485,1.0485,144600000.0
2008-08-07 16:42:00,1.0486,1.0488,1.0485,1.0488,180500000.0
2008-08-07 16:43:00,1.0488,1.0489,1.04865,1.0487,253900000.0
2008-08-07 16:44:00,1.0487,1.0488,1.04855,1.0487,278199999.0
2008-08-07 16:45:00,1.0487,1.049,1.0487,1.0488,209700000.0
2008-08-07 16:46:00,1.0488,1.049,1.0488,1.049,224600000.0
2008-08-07 16:47:00,1.0491,1.0491,1.04895,1.049,121600000.0
2008-08-07 16:48:00,1.049,1.0491,1.04895,1.0491,98300000.0
2008-08-07 16:49:00,1.0491,1.0494,1.0491,1.0494,122500000.0
2008-08-07 16:50:00,1.0493,1.0493,1.0491,1.0492,173500000.0
2008-08-07 16:51:00,1.0492,1.0493,1.0491,1.0491,115000000.0
2008-08-07 16:52:00,1.0491,1.0491,1.04895,1.049,130200000.0
2008-08-07 16:53:00,1.0491,1.0493,1.049,1.0492,246300000.0
2008-08-07 16:54:00,1.0493,1.0495,1.0493,1.0494,106900000.0
2008-08-07 16:55:00,1.0495,1.0496,1.0494,1.0495,71400000.0
2008-08-07 16:56:00,1.04945,1.0497,1.0494,1.0497,162500000.0
2008-08-07 16:57:00,1.0497,1.05035,1.0497,1.0501,616400000.0
2008-08-07 16:58:00,1.0501,1.0504,1.0501,1.0504,499200000.0
2008-08-07 16:59:00,1.0505,1.05145,1.05035,1.0514,677600000.0
2008-08-07 17:00:00,1.0514,1.0515,1.0508,1.0509,725300000.0
2008-08-07 17:01:00,1.0509,1.05095,1.0508,1.0509,522199998.0
2008-08-07 17:02:00,1.051,1.051,1.0507,1.0508,868800000.0
2008-08-07 17:03:00,1.0508,1.05095,1.05075,1.0508,541300000.0
2008-08-07 17:04:00,1.05085,1.05085,1.0506,1.05065,289100001.0
2008-08-07 17:05:00,1.05065,1.05065,1.0504,1.05045,296700000.0
2008-08-07 17:06:00,1.05045,1.05045,1.05025,1.0503,367800000.0
2008-08-07 17:07:00,1.05035,1.0505,1.0503,1.0504,320300000.0
2008-08-07 17:08:00,1.0504,1.0506,1.0504,1.0505,245100002.0
2008-08-07 17:09:00,1.0506,1.0506,1.0503,1.0504,411999998.0
2008-08-07 17:10:00,1.0504,1.05055,1.0504,1.05055,222799999.0
2008-08-07 17:11:00,1.0505,1.0505,1.0503,1.0503,246899999.0
2008-08-07 17:12:00,1.05035,1.05035,1.0502,1.0502,194400000.0
2008-08-07 17:13:00,1.0502,1.05025,1.0499,1.05,1048099998.0
2008-08-07 17:14:00,1.05005,1.05005,1.04975,1.0498,458400001.0
2008-08-07 17:15:00,1.0498,1.0498,1.0497,1.04975,325800000.0
2008-08-07 17:16:00,1.04975,1.04995,1.04975,1.0499,293400000.0
2008-08-07 17:17:00,1.04995,1.05,1.0499,1.04995,205600000.0
2008-08-07 17:18:00,1.0499,1.05,1.04975,1.05,408700005.0
2008-08-07 17:19:00,1.05,1.05,1.04995,1.05,156900000.0
2008-08-07 17:20:00,1.05,1.05,1.0499,1.0499,69600000.0
2008-08-07 17:21:00,1.0499,1.0499,1.0498,1.0498,204200002.0
2008-08-07 17:22:00,1.0498,1.0499,1.0498,1.0498,178400000.0
2008-08-07 17:23:00,1.0499,1.0499,1.0498,1.04985,298199998.0
2008-08-07 17:24:00,1.04985,1.04995,1.0498,1.04985,179600000.0
2008-08-07 17:25:00,1.04985,1.0502,1.04985,1.0502,248200000.0
2008-08-07 17:26:00,1.0502,1.05035,1.0502,1.05035,249800000.0
2008-08-07 17:27:00,1.05035,1.05035,1.05025,1.05025,219900000.0
2008-08-07 17:28:00,1.0502,1.0508,1.0502,1.05075,624100000.0
2008-08-07 17:29:00,1.0508,1.0508,1.05055,1.0506,326600007.0
2008-08-07 17:30:00,1.0506,1.05075,1.0505,1.0505,518500000.0
2008-08-07 17:31:00,1.05055,1.0507,1.0505,1.0507,321300000.0
2008-08-07 17:32:00,1.0506,1.0508,1.05045,1.0507,292200000.0
2008-08-07 17:33:00,1.0507,1.05155,1.05065,1.05095,588900001.0
2008-08-07 17:34:00,1.05095,1.0512,1.0508,1.0512,248300000.0
2008-08-07 17:35:00,1.0512,1.0513,1.05115,1.0513,63400000.0
2008-08-07 17:36:00,1.05125,1.05135,1.05125,1.05125,87800000.0
2008-08-07 17:37:00,1.05125,1.0518,1.05125,1.05155,261000001.0
2008-08-07 17:38:00,1.05165,1.05165,1.0513,1.0514,147900000.0
2008-08-07 17:39:00,1.0514,1.0517,1.0514,1.0516,345300000.0
2008-08-07 17:40:00,1.05155,1.0518,1.05155,1.0518,111700000.0
2008-08-07 17:41:00,1.0518,1.0522,1.0518,1.0522,370200000.0
2008-08-07 17:42:00,1.05215,1.0524,1.0521,1.0522,164800000.0
2008-08-07 17:43:00,1.0522,1.05225,1.0521,1.05215,175300000.0
2008-08-07 17:44:00,1.05215,1.0525,1.0521,1.0522,555599999.0
2008-08-07 17:45:00,1.05215,1.0522,1.0518,1.05185,591000001.0
2008-08-07 17:46:00,1.0519,1.052,1.05115,1.0519,736400002.0
2008-08-07 17:47:00,1.0519,1.0523,1.0519,1.0523,201800000.0
2008-08-07 17:48:00,1.0523,1.0523,1.052,1.05205,462100000.0
2008-08-07 17:49:00,1.05205,1.0521,1.05155,1.05155,249900000.0
2008-08-07 17:50:00,1.0516,1.0519,1.0515,1.0518,281500000.0
2008-08-07 17:51:00,1.0518,1.0518,1.0515,1.0515,212700000.0
2008-08-07 17:52:00,1.0515,1.0515,1.05115,1.0513,244900000.0
2008-08-07 17:53:00,1.05125,1.0514,1.05125,1.05125,235100000.0
2008-08-07 17:54:00,1.05125,1.0515,1.05125,1.0513,111400000.0
2008-08-07 17:55:00,1.0513,1.0516,1.05125,1.0514,249400000.0
2008-08-07 17:56:00,1.0515,1.0515,1.05135,1.0515,125600000.0
2008-08-07 17:57:00,1.0514,1.0515,1.05135,1.0515,88500000.0
2008-08-07 17:58:00,1.0515,1.0515,1.05125,1.0513,161000000.0
2008-08-07 17:59:00,1.0513,1.0513,1.05095,1.051,205400000.0
2008-08-07 18:00:00,1.051,1.051,1.0508,1.0508,235000000.0
2008-08-07 18:01:00,1.0508,1.051,1.05075,1.051,107600000.0
2008-08-07 18:02:00,1.0509,1.051,1.05085,1.051,60600000.0
2008-08-07 18:03:00,1.051,1.0511,1.0509,1.0511,89400000.0
2008-08-07 18:04:00,1.0511,1.0512,1.051,1.0512,100400000.0
2008-08-07 18:05:00,1.0512,1.0514,1.0512,1.0514,147900000.0
2008-08-07 18:06:00,1.0513,1.0515,1.0513,1.0515,131500000.0
2008-08-07 18:07:00,1.0515,1.0515,1.05135,1.05135,37800000.0
2008-08-07 18:08:00,1.05135,1.05135,1.0512,1.0512,217200000.0
2008-08-07 18:09:00,1.0512,1.0514,1.0512,1.0512,116700001.0
2008-08-07 18:10:00,1.0512,1.0513,1.0512,1.0512,231700000.0
2008-08-07 18:11:00,1.0512,1.0513,1.0512,1.0513,54300000.0
2008-08-07 18:12:00,1.0513,1.0514,1.0512,1.0512,123300000.0
2008-08-07 18:13:00,1.0512,1.0513,1.05115,1.0513,97700000.0
2008-08-07 18:14:00,1.0513,1.0513,1.051,1.05105,126500000.0
2008-08-07 18:15:00,1.05105,1.0512,1.05095,1.0512,226000000.0
2008-08-07 18:16:00,1.0511,1.0512,1.05095,1.051,121000000.0
2008-08-07 18:17:00,1.051,1.05115,1.051,1.0511,65400000.0
2008-08-07 18:18:00,1.05105,1.0512,1.051,1.0511,138800000.0
2008-08-07 18:19:00,1.0512,1.0512,1.0511,1.0511,4700000.0
2008-08-07 18:20:00,1.05105,1.0511,1.0507,1.0508,240000000.0
2008-08-07 18:21:00,1.0508,1.051,1.0508,1.0509,88900000.0
2008-08-07 18:22:00,1.05085,1.0514,1.05075,1.0513,160800000.0
2008-08-07 18:23:00,1.0514,1.0514,1.0512,1.0513,146100000.0
2008-08-07 18:24:00,1.0513,1.0514,1.05125,1.0513,88300000.0
2008-08-07 18:25:00,1.0513,1.0513,1.0512,1.0512,28600000.0
2008-08-07 18:26:00,1.0512,1.0516,1.0512,1.0516,115800000.0
2008-08-07 18:27:00,1.0515,1.052,1.0515,1.052,118000000.0
2008-08-07 18:28:00,1.0521,1.05215,1.05205,1.05205,96500000.0
2008-08-07 18:29:00,1.0521,1.0523,1.05185,1.05215,354500000.0
2008-08-07 18:30:00,1.05215,1.0523,1.05195,1.05195,146800000.0
2008-08-07 18:31:00,1.05195,1.052,1.0518,1.0518,186100000.0
2008-08-07 18:32:00,1.0518,1.052,1.0518,1.05195,88000000.0
2008-08-07 18:33:00,1.0519,1.052,1.0519,1.05195,115500000.0
2008-08-07 18:34:00,1.05195,1.052,1.0519,1.0519,56400000.0
2008-08-07 18:35:00,1.0519,1.0519,1.0516,1.05175,289400000.0
2008-08-07 18:36:00,1.0518,1.0521,1.0517,1.0518,111900000.0
2008-08-07 18:37:00,1.0518,1.05185,1.05165,1.0517,53000000.0
2008-08-07 18:38:00,1.0517,1.0518,1.05165,1.05175,113500000.0
2008-08-07 18:39:00,1.05175,1.0521,1.0517,1.0521,200700000.0
2008-08-07 18:40:00,1.05205,1.0521,1.05195,1.0521,147200000.0
2008-08-07 18:41:00,1.0521,1.0523,1.05205,1.0522,222900000.0
2008-08-07 18:42:00,1.0522,1.0522,1.0521,1.0522,66000000.0
2008-08-07 18:43:00,1.05225,1.0526,1.0521,1.0525,149800000.0
2008-08-07 18:44:00,1.0525,1.05265,1.05235,1.05265,151400000.0
2008-08-07 18:45:00,1.0527,1.0528,1.0524,1.0526,308999999.0
2008-08-07 18:46:00,1.0527,1.05285,1.0527,1.0527,35700000.0
2008-08-07 18:47:00,1.0527,1.0528,1.0525,1.0527,165500000.0
2008-08-07 18:48:00,1.0527,1.0527,1.0525,1.05255,252600000.0
2008-08-07 18:49:00,1.0525,1.0525,1.05225,1.05235,155600000.0
2008-08-07 18:50:00,1.0523,1.05245,1.0523,1.0524,121000000.0
2008-08-07 18:51:00,1.0524,1.0524,1.0524,1.0524,5400000.0
2008-08-07 18:52:00,1.0524,1.0525,1.0524,1.0525,76900000.0
2008-08-07 18:53:00,1.0525,1.0525,1.0524,1.0524,103900000.0
2008-08-07 18:54:00,1.0524,1.0525,1.0521,1.05215,173500000.0
2008-08-07 18:55:00,1.05215,1.0523,1.05205,1.0521,141800000.0
2008-08-07 18:56:00,1.0521,1.05235,1.0521,1.05225,123900000.0
2008-08-07 18:57:00,1.05225,1.0524,1.0522,1.0523,93300000.0
2008-08-07 18:58:00,1.05225,1.0523,1.0522,1.0522,41100000.0
2008-08-07 18:59:00,1.0522,1.0523,1.05215,1.0523,126100000.0
2008-08-07 19:00:00,1.0523,1.0524,1.0521,1.0523,118600000.0
2008-08-07 19:01:00,1.0523,1.0523,1.0522,1.0522,26000000.0
2008-08-07 19:02:00,1.0522,1.0522,1.0519,1.052,249600000.0
2008-08-07 19:03:00,1.052,1.052,1.0516,1.05175,387100000.0
2008-08-07 19:04:00,1.05175,1.0518,1.05165,1.0517,162700000.0
2008-08-07 19:05:00,1.0517,1.0518,1.0516,1.0518,152200000.0
2008-08-07 19:06:00,1.0518,1.0519,1.0517,1.05185,67200000.0
2008-08-07 19:07:00,1.05185,1.0521,1.0518,1.0521,95600000.0
2008-08-07 19:08:00,1.05205,1.0523,1.05205,1.0522,73000000.0
2008-08-07 19:09:00,1.0522,1.0522,1.0521,1.0521,54600000.0
2008-08-07 19:10:00,1.0521,1.0522,1.05175,1.05185,146000000.0
2008-08-07 19:11:00,1.0519,1.05205,1.05185,1.0519,159300000.0
2008-08-07 19:12:00,1.0518,1.0518,1.05175,1.0518,16200000.0
2008-08-07 19:13:00,1.0518,1.05185,1.0517,1.05175,48900000.0
2008-08-07 19:14:00,1.05175,1.0518,1.05175,1.0518,25100000.0
2008-08-07 19:15:00,1.0518,1.0518,1.0518,1.0518,10800000.0
2008-08-07 19:16:00,1.0518,1.052,1.0518,1.0519,105500000.0
2008-08-07 19:17:00,1.0519,1.0519,1.05185,1.0519,30100000.0
2008-08-07 19:18:00,1.052,1.05205,1.0519,1.05205,25700000.0
2008-08-07 19:19:00,1.0519,1.052,1.0519,1.05195,51200000.0
2008-08-07 19:20:00,1.05205,1.0522,1.0519,1.0521,197000000.0
2008-08-07 19:21:00,1.0521,1.0522,1.0521,1.0521,74800000.0
2008-08-07 19:22:00,1.0521,1.0522,1.0521,1.05215,115100001.0
2008-08-07 19:23:00,1.05215,1.05235,1.0521,1.05225,223200000.0
2008-08-07 19:24:00,1.0522,1.0522,1.0518,1.0518,146200000.0
2008-08-07 19:25:00,1.05185,1.0519,1.0516,1.05175,167300000.0
2008-08-07 19:26:00,1.05175,1.0519,1.05175,1.0519,54200000.0
2008-08-07 19:27:00,1.0518,1.0519,1.0518,1.0518,37000000.0
2008-08-07 19:28:00,1.0518,1.0518,1.0518,1.0518,34400000.0
2008-08-07 19:29:00,1.0518,1.0519,1.0518,1.0518,87300000.0
2008-08-07 19:30:00,1.0518,1.0519,1.0518,1.0519,29500000.0
2008-08-07 19:31:00,1.0519,1.0521,1.0518,1.0519,346100000.0
2008-08-07 19:32:00,1.052,1.05215,1.0517,1.05185,292800000.0
2008-08-07 19:33:00,1.05185,1.0519,1.05175,1.0519,96800000.0
2008-08-07 19:34:00,1.0519,1.0519,1.0518,1.0519,48000000.0
2008-08-07 19:35:00,1.0519,1.052,1.0519,1.0519,80500000.0
2008-08-07 19:36:00,1.0519,1.0519,1.0518,1.0518,9000000.0
2008-08-07 19:37:00,1.0518,1.0519,1.05175,1.05175,85100000.0
2008-08-07 19:38:00,1.05185,1.052,1.0517,1.052,128200000.0
2008-08-07 19:39:00,1.05195,1.0522,1.05195,1.052,54100000.0
2008-08-07 19:40:00,1.0521,1.0522,1.0519,1.05215,56700000.0
2008-08-07 19:41:00,1.0522,1.0522,1.0521,1.0521,11700000.0
2008-08-07 19:42:00,1.0521,1.0523,1.0521,1.0521,106000000.0
2008-08-07 19:43:00,1.05205,1.05225,1.0518,1.05195,123800000.0
2008-08-07 19:44:00,1.05205,1.0521,1.05205,1.05205,7800000.0
2008-08-07 19:45:00,1.05205,1.0521,1.05195,1.0521,25900000.0
2008-08-07 19:46:00,1.052,1.052,1.052,1.052,11300000.0
2008-08-07 19:47:00,1.0521,1.0521,1.0517,1.0519,134100000.0
2008-08-07 19:48:00,1.05185,1.05185,1.05185,1.05185,13400000.0
2008-08-07 19:49:00,1.05195,1.05195,1.05195,1.05195,6800000.0
2008-08-07 19:50:00,1.0519,1.0519,1.05185,1.05185,39200000.0
2008-08-07 19:51:00,1.05185,1.0519,1.05185,1.0519,30600000.0
2008-08-07 19:52:00,1.0519,1.0519,1.0518,1.0518,31500000.0
2008-08-07 19:53:00,1.0518,1.0519,1.05175,1.05175,25100000.0
2008-08-07 19:54:00,1.0518,1.0518,1.0516,1.0516,22500000.0
2008-08-07 19:55:00,1.0516,1.0518,1.0516,1.05175,73100000.0
2008-08-07 19:56:00,1.05175,1.0518,1.0517,1.0517,14900000.0
2008-08-07 19:57:00,1.0517,1.0517,1.0517,1.0517,8600000.0
2008-08-07 19:58:00,1.0517,1.0518,1.0516,1.0518,46000000.0
2008-08-07 19:59:00,1.0517,1.0519,1.0516,1.0517,42000000.0
2008-08-07 20:00:00,1.0517,1.0517,1.0516,1.05165,58400000.0
2008-08-07 20:01:00,1.0516,1.0516,1.0516,1.0516,51400000.0
2008-08-07 20:02:00,1.05165,1.05165,1.05165,1.05165,18200000.0
2008-08-07 20:03:00,1.05165,1.0517,1.05165,1.05165,30100000.0
2008-08-07 20:04:00,1.0517,1.0517,1.0517,1.0517,8600000.0
2008-08-07 20:05:00,1.0517,1.0519,1.0516,1.0517,136200000.0
2008-08-07 20:06:00,1.05175,1.0519,1.05175,1.0519,34200000.0
2008-08-07 20:07:00,1.0519,1.052,1.0519,1.0519,19900000.0
2008-08-07 20:08:00,1.0519,1.052,1.0519,1.05195,22000000.0
2008-08-07 20:09:00,1.05205,1.0522,1.052,1.0522,43200000.0
2008-08-07 20:10:00,1.0521,1.0522,1.0521,1.0522,36900000.0
2008-08-07 20:11:00,1.0522,1.0522,1.0521,1.0521,14500000.0
2008-08-07 20:12:00,1.0521,1.0521,1.0521,1.0521,16200000.0
2008-08-07 20:13:00,1.0521,1.0521,1.0521,1.0521,2700000.0
2008-08-07 20:14:00,1.0521,1.0521,1.0521,1.0521,5400000.0
2008-08-07 20:15:00,1.0522,1.0522,1.05205,1.0522,41800000.0
2008-08-07 20:16:00,1.0521,1.0522,1.0521,1.0521,15000000.0
2008-08-07 20:17:00,1.0521,1.0524,1.0521,1.0523,100300000.0
2008-08-07 20:18:00,1.0523,1.0524,1.0523,1.0524,39200000.0
2008-08-07 20:19:00,1.0524,1.0525,1.0524,1.0524,89300000.0
2008-08-07 20:20:00,1.0524,1.0524,1.0524,1.0524,15100000.0
2008-08-07 20:21:00,1.0524,1.0525,1.0524,1.0525,57000000.0
2008-08-07 20:22:00,1.0525,1.0525,1.0525,1.0525,27500000.0
2008-08-07 20:23:00,1.0525,1.0525,1.0522,1.0522,43100000.0
2008-08-07 20:24:00,1.0522,1.0522,1.0522,1.0522,8100000.0
2008-08-07 20:25:00,1.0522,1.0522,1.0522,1.0522,10800000.0
2008-08-07 20:26:00,1.0522,1.0522,1.0522,1.0522,8100000.0
2008-08-07 20:27:00,1.0522,1.0523,1.0522,1.0523,10100000.0
2008-08-07 20:28:00,1.0523,1.0523,1.0522,1.0523,159200000.0
2008-08-07 20:29:00,1.0522,1.0523,1.0521,1.0523,89700000.0
2008-08-07 20:30:00,1.0523,1.0523,1.0522,1.0523,65100000.0
2008-08-07 20:31:00,1.0523,1.0524,1.05215,1.0522,69600000.0
2008-08-07 20:32:00,1.05225,1.0523,1.05225,1.0523,63100000.0
2008-08-07 20:33:00,1.0523,1.0523,1.0522,1.0522,67200000.0
2008-08-07 20:34:00,1.0522,1.0523,1.0521,1.0521,88000000.0
2008-08-07 20:35:00,1.0521,1.0522,1.0521,1.0522,58700000.0
2008-08-07 20:36:00,1.05215,1.05215,1.052,1.0521,40200000.0
2008-08-07 20:37:00,1.0521,1.0522,1.0521,1.0522,30600000.0
2008-08-07 20:38:00,1.0522,1.0522,1.0521,1.0521,33900000.0
2008-08-07 20:39:00,1.0521,1.0521,1.0521,1.0521,40000000.0
2008-08-07 20:40:00,1.0521,1.0522,1.0521,1.0521,74800000.0
2008-08-07 20:41:00,1.0521,1.0521,1.0521,1.0521,12400000.0
2008-08-07 20:42:00,1.0521,1.0521,1.0521,1.0521,29300000.0
2008-08-07 20:43:00,1.0521,1.0521,1.0521,1.0521,21600000.0
2008-08-07 20:44:00,1.0517,1.05214,1.0517,1.05214,39200000.0
2008-08-07 20:45:00,1.0521,1.0521,1.0521,1.0521,22900000.0
2008-08-07 20:46:00,1.0521,1.0521,1.0521,1.0521,27500000.0
2008-08-07 20:47:00,1.0521,1.0521,1.052,1.052,51300000.0
2008-08-07 20:48:00,1.052,1.052,1.052,1.052,8100000.0
2008-08-07 20:49:00,1.052,1.052,1.0519,1.0519,32800000.0
2008-08-07 20:50:00,1.0519,1.0519,1.0519,1.0519,12400000.0
2008-08-07 20:51:00,1.0519,1.0519,1.0519,1.0519,13500000.0
2008-08-07 20:52:00,1.0519,1.0519,1.0518,1.0519,20500000.0
2008-08-07 20:53:00,1.0519,1.052,1.05185,1.0519,160700000.0
2008-08-07 20:54:00,1.0519,1.0521,1.0517,1.0518,306700000.0
2008-08-07 20:55:00,1.0518,1.0518,1.0517,1.0517,79400000.0
2008-08-07 20:56:00,1.0517,1.0518,1.0517,1.0517,57400000.0
2008-08-07 20:57:00,1.0517,1.0517,1.0516,1.0517,93900000.0
2008-08-07 20:58:00,1.05175,1.0518,1.05145,1.0515,169200000.0
2008-08-07 20:59:00,1.0515,1.0517,1.05145,1.0516,98500000.0
2008-08-07 21:00:00,1.0516,1.0517,1.0515,1.0515,57700000.0
2008-08-07 21:01:00,1.0515,1.0519,1.0515,1.0519,35600000.0
2008-08-07 21:02:00,1.0519,1.0519,1.0517,1.0518,81400000.0
2008-08-07 21:03:00,1.0518,1.0518,1.0517,1.0518,40700000.0
2008-08-07 21:04:00,1.0518,1.0519,1.0517,1.0517,34200000.0
2008-08-07 21:05:00,1.0517,1.0517,1.0516,1.0517,26900000.0
2008-08-07 21:06:00,1.0517,1.0518,1.0517,1.0517,26900000.0
2008-08-07 21:07:00,1.0517,1.0517,1.0517,1.0517,2700000.0
2008-08-07 21:08:00,1.0517,1.0517,1.0517,1.0517,2700000.0
2008-08-07 21:09:00,1.0517,1.0517,1.0517,1.0517,5400000.0
2008-08-07 21:10:00,1.0517,1.05175,1.0516,1.0516,11500000.0
2008-08-07 21:11:00,1.0516,1.0517,1.0516,1.0517,39100000.0
2008-08-07 21:12:00,1.0516,1.0517,1.0516,1.0517,56200000.0
2008-08-07 21:13:00,1.0517,1.0518,1.0517,1.0518,23600000.0
2008-08-07 21:14:00,1.0517,1.0518,1.0517,1.0518,13500000.0
2008-08-07 21:15:00,1.0518,1.0518,1.0518,1.0518,17600000.0
2008-08-07 21:16:00,1.0518,1.0518,1.0518,1.0518,2700000.0
2008-08-07 21:17:00,1.0518,1.0518,1.0518,1.0518,8100000.0
2008-08-07 21:18:00,1.0518,1.0519,1.0518,1.0518,25200000.0
2008-08-07 21:19:00,1.0518,1.0518,1.0516,1.0517,59400000.0
2008-08-07 21:20:00,1.0516,1.0517,1.0516,1.0517,18300000.0
2008-08-07 21:21:00,1.0517,1.0517,1.0517,1.0517,2700000.0
2008-08-07 21:22:00,1.0517,1.0518,1.0517,1.0518,13500000.0
2008-08-07 21:23:00,1.0518,1.0518,1.0517,1.0518,28600000.0
2008-08-07 21:24:00,1.0517,1.0518,1.0517,1.0518,24600000.0
2008-08-07 21:25:00,1.0518,1.0518,1.0517,1.0518,20700000.0
2008-08-07 21:26:00,1.0518,1.052,1.0518,1.052,21000000.0
2008-08-07 21:27:00,1.052,1.052,1.052,1.052,2700000.0
2008-08-07 21:28:00,1.052,1.0521,1.052,1.052,24300000.0
2008-08-07 21:29:00,1.0521,1.0521,1.052,1.052,8100000.0
2008-08-07 21:30:00,1.0521,1.0525,1.0521,1.0525,54000000.0
2008-08-07 21:31:00,1.0524,1.0524,1.0521,1.0523,132700000.0
2008-08-07 21:32:00,1.0523,1.0523,1.0522,1.0522,28300000.0
2008-08-07 21:33:00,1.0522,1.0523,1.05215,1.0523,53400000.0
2008-08-07 21:34:00,1.0523,1.0523,1.0522,1.0523,41100000.0
2008-08-07 21:35:00,1.0523,1.0523,1.0522,1.0523,23400000.0
2008-08-07 21:36:00,1.0523,1.0523,1.0522,1.0522,35100000.0
2008-08-07 21:37:00,1.0522,1.0523,1.0522,1.0522,60800000.0
2008-08-07 21:38:00,1.0522,1.0524,1.0522,1.0523,100000000.0
2008-08-07 21:39:00,1.0524,1.0524,1.0523,1.0523,20400000.0
2008-08-07 21:40:00,1.0523,1.0525,1.0522,1.0525,96100000.0
2008-08-07 21:41:00,1.0525,1.0525,1.0525,1.0525,8000000.0
2008-08-07 21:42:00,1.0525,1.0525,1.0524,1.0525,9500000.0
2008-08-07 21:43:00,1.0524,1.0525,1.0524,1.0525,7000000.0
2008-08-07 21:44:00,1.0525,1.0525,1.0524,1.0524,5200000.0
2008-08-07 21:45:00,1.0525,1.0525,1.05245,1.0525,29600000.0
2008-08-07 21:46:00,1.0525,1.0528,1.0525,1.0527,172100000.0
2008-08-07 21:47:00,1.0527,1.0528,1.05265,1.0527,20500000.0
2008-08-07 21:48:00,1.05265,1.0527,1.0526,1.0527,36300000.0
2008-08-07 21:49:00,1.0527,1.0528,1.0526,1.0527,79900000.0
2008-08-07 21:50:00,1.05265,1.0527,1.0525,1.05255,246200001.0
2008-08-07 21:51:00,1.05255,1.0527,1.05255,1.0527,81600000.0
2008-08-07 21:52:00,1.0527,1.053,1.0527,1.053,108300000.0
2008-08-07 21:53:00,1.053,1.0531,1.053,1.0531,51200000.0
2008-08-07 21:54:00,1.05297,1.05311,1.05283,1.05283,24600000.0
2008-08-07 21:55:00,1.0531,1.0532,1.0531,1.0532,16100000.0
2008-08-07 21:56:00,1.05293,1.05316,1.05293,1.05295,15900000.0
2008-08-07 21:57:00,1.0532,1.0532,1.0529,1.0531,122900000.0
2008-08-07 21:58:00,1.0531,1.0532,1.05295,1.053,42500000.0
2008-08-07 21:59:00,1.053,1.0531,1.0529,1.0529,53700000.0
2008-08-07 22:00:00,1.05285,1.053,1.05275,1.0529,57500000.0
2008-08-07 22:01:00,1.053,1.053,1.0529,1.0529,40400000.0
2008-08-07 22:02:00,1.0529,1.053,1.0529,1.053,10700000.0
2008-08-07 22:03:00,1.053,1.0531,1.053,1.0531,16100000.0
2008-08-07 22:04:00,1.05297,1.05302,1.05277,1.05277,43300000.0
2008-08-07 22:05:00,1.0531,1.0532,1.05295,1.0531,48200000.0
2008-08-07 22:06:00,1.0531,1.0531,1.053,1.053,10100000.0
2008-08-07 22:07:00,1.053,1.053,1.05295,1.053,53500000.0
2008-08-07 22:08:00,1.05295,1.05295,1.05295,1.05295,5000000.0
2008-08-07 22:09:00,1.05295,1.053,1.05295,1.053,24400000.0
2008-08-07 22:10:00,1.05295,1.05295,1.05295,1.05295,5600000.0
2008-08-07 22:11:00,1.05295,1.0532,1.0529,1.053,31300000.0
2008-08-07 22:12:00,1.053,1.0532,1.05295,1.0531,40800000.0
2008-08-07 22:13:00,1.0531,1.0532,1.0531,1.0532,3000000.0
2008-08-07 22:14:00,1.0532,1.0532,1.05305,1.0532,26600000.0
2008-08-07 22:15:00,1.05325,1.05325,1.053,1.05305,15500000.0
2008-08-07 22:16:00,1.05315,1.0532,1.05305,1.0532,9100000.0
2008-08-07 22:17:00,1.0532,1.0532,1.0531,1.0531,23800000.0
2008-08-07 22:18:00,1.0529,1.0529,1.0529,1.0529,1600000.0
2008-08-07 22:19:00,1.053,1.053,1.05285,1.05285,35400000.0
2008-08-07 22:20:00,1.0528,1.0528,1.0528,1.0528,7900000.0
2008-08-07 22:21:00,1.0528,1.0528,1.05265,1.05275,16500000.0
2008-08-07 22:22:00,1.0526,1.05275,1.0526,1.0526,10600000.0
2008-08-07 22:23:00,1.0527,1.0527,1.0526,1.0526,4700000.0
2008-08-07 22:24:00,1.0526,1.0527,1.0524,1.0527,54400000.0
2008-08-07 22:25:00,1.05265,1.0528,1.0526,1.0526,43800000.0
2008-08-07 22:26:00,1.0527,1.053,1.0527,1.05295,33300000.0
2008-08-07 22:27:00,1.05305,1.0531,1.05305,1.0531,14000000.0
2008-08-07 22:28:00,1.0531,1.0531,1.0528,1.053,24500000.0
2008-08-07 22:29:00,1.0529,1.0529,1.0529,1.0529,15100000.0
2008-08-07 22:30:00,1.053,1.053,1.0529,1.0529,3700000.0
2008-08-07 22:31:00,1.053,1.053,1.0528,1.0528,11700000.0
2008-08-07 22:32:00,1.0528,1.0528,1.05265,1.0527,18900000.0
2008-08-07 22:33:00,1.0527,1.0527,1.0525,1.05255,68400000.0
2008-08-07 22:34:00,1.05255,1.05325,1.05255,1.053,126700000.0
2008-08-07 22:35:00,1.053,1.05315,1.053,1.05315,25000000.0
2008-08-07 22:36:00,1.0532,1.0532,1.053,1.0532,70900000.0
2008-08-07 22:37:00,1.0532,1.0532,1.053,1.0531,32200000.0
2008-08-07 22:38:00,1.053,1.053,1.053,1.053,2700000.0
2008-08-07 22:39:00,1.053,1.053,1.053,1.053,19400000.0
2008-08-07 22:40:00,1.0531,1.0533,1.05305,1.0532,37500000.0
2008-08-07 22:41:00,1.0532,1.0532,1.05295,1.0531,61200000.0
2008-08-07 22:42:00,1.0531,1.0531,1.0531,1.0531,21600000.0
2008-08-07 22:43:00,1.0531,1.0534,1.0531,1.0532,40200000.0
2008-08-07 22:44:00,1.0532,1.0532,1.053,1.053,51400000.0
2008-08-07 22:45:00,1.053,1.053,1.0529,1.05295,75700000.0
2008-08-07 22:46:00,1.05295,1.05295,1.05295,1.05295,17700000.0
2008-08-07 22:47:00,1.05295,1.05295,1.05295,1.05295,4300000.0
2008-08-07 22:48:00,1.05295,1.053,1.05295,1.053,8600000.0
2008-08-07 22:49:00,1.053,1.053,1.0529,1.053,20900000.0
2008-08-07 22:50:00,1.0529,1.053,1.0529,1.05295,28500000.0
2008-08-07 22:51:00,1.0529,1.0529,1.0529,1.0529,8600000.0
2008-08-07 22:52:00,1.053,1.053,1.05295,1.05295,5800000.0
2008-08-07 22:53:00,1.05295,1.053,1.0529,1.05295,45200000.0
2008-08-07 22:54:00,1.05295,1.053,1.0527,1.0529,74200000.0
2008-08-07 22:55:00,1.0529,1.0529,1.05285,1.05285,10100000.0
2008-08-07 22:56:00,1.05285,1.0529,1.05285,1.05285,10600000.0
2008-08-07 22:57:00,1.0529,1.0529,1.0528,1.0528,10700000.0
2008-08-07 22:58:00,1.0528,1.05285,1.0528,1.05285,16100000.0
2008-08-07 22:59:00,1.0529,1.053,1.0528,1.0529,12800000.0
2008-08-07 23:00:00,1.05255,1.05275,1.05255,1.05265,10500000.0
2008-08-07 23:01:00,1.05245,1.05275,1.05245,1.05275,23700000.0
2008-08-07 23:02:00,1.05275,1.05275,1.05275,1.05275,12900000.0
2008-08-07 23:03:00,1.0528,1.0528,1.0528,1.0528,15000000.0
2008-08-07 23:04:00,1.0528,1.0528,1.05255,1.0527,25800000.0
2008-08-07 23:05:00,1.05275,1.0528,1.0526,1.0528,31500000.0
2008-08-07 23:06:00,1.0528,1.0528,1.0528,1.0528,3100000.0
2008-08-07 23:07:00,1.0526,1.05275,1.05255,1.0527,53800000.0
2008-08-07 23:08:00,1.0527,1.0527,1.05265,1.05265,9700000.0
2008-08-07 23:09:00,1.0526,1.05286,1.0526,1.0528,27000000.0
2008-08-07 23:10:00,1.0527,1.05275,1.0527,1.0527,14000000.0
2008-08-07 23:11:00,1.0527,1.0528,1.0527,1.05275,50400000.0
2008-08-07 23:12:00,1.05286,1.05286,1.05272,1.05286,9400000.0
2008-08-07 23:13:00,1.05289,1.0529,1.05278,1.05288,11700000.0
2008-08-07 23:14:00,1.05275,1.0528,1.05275,1.0528,7300000.0
2008-08-07 23:15:00,1.0528,1.0528,1.0527,1.0527,18700000.0
2008-08-07 23:16:00,1.0527,1.05285,1.0527,1.05285,13300000.0
2008-08-07 23:17:00,1.0528,1.05295,1.0528,1.0529,6800000.0
2008-08-07 23:18:00,1.053,1.053,1.053,1.053,1000000.0
2008-08-07 23:19:00,1.0529,1.053,1.0528,1.053,9700000.0
2008-08-07 23:20:00,1.05275,1.05275,1.05275,1.05275,1000000.0
2008-08-07 23:21:00,1.0529,1.0529,1.0529,1.0529,1000000.0
2008-08-07 23:22:00,1.053,1.053,1.05265,1.0529,16700000.0
2008-08-07 23:23:00,1.05265,1.0529,1.05265,1.0529,3600000.0
2008-08-07 23:24:00,1.05265,1.05265,1.05265,1.05265,1600000.0
2008-08-07 23:25:00,1.0527,1.0528,1.0526,1.0526,6000000.0
2008-08-07 23:26:00,1.0525,1.0529,1.0525,1.0529,6000000.0
2008-08-07 23:27:00,1.0531,1.0531,1.0531,1.0531,1000000.0
2008-08-07 23:28:00,1.05285,1.0531,1.05285,1.0531,26700000.0
2008-08-07 23:29:00,1.0531,1.0531,1.0529,1.053,12700000.0
2008-08-07 23:30:00,1.0529,1.053,1.0529,1.0529,6200000.0
2008-08-07 23:31:00,1.0529,1.0529,1.0529,1.0529,8500000.0
2008-08-07 23:32:00,1.0529,1.0529,1.0529,1.0529,2000000.0
2008-08-07 23:33:00,1.0529,1.0529,1.0529,1.0529,11200000.0
2008-08-07 23:34:00,1.0529,1.0529,1.0529,1.0529,2600000.0
2008-08-07 23:35:00,1.0529,1.0529,1.0529,1.0529,1600000.0
2008-08-07 23:36:00,1.0529,1.053,1.0529,1.053,10600000.0
2008-08-07 23:37:00,1.053,1.053,1.053,1.053,4800000.0
2008-08-07 23:38:00,1.053,1.0531,1.053,1.0531,17800000.0
2008-08-07 23:39:00,1.0531,1.0533,1.0531,1.0533,32300000.0
2008-08-07 23:40:00,1.0533,1.0536,1.0533,1.0534,70300000.0
2008-08-07 23:41:00,1.0534,1.0537,1.05305,1.0532,216400000.0
2008-08-07 23:42:00,1.0532,1.05325,1.05285,1.05285,115000000.0
2008-08-07 23:43:00,1.05285,1.05295,1.05265,1.05285,73900000.0
2008-08-07 23:44:00,1.05285,1.0531,1.05265,1.0529,122300000.0
2008-08-07 23:45:00,1.053,1.053,1.0529,1.0529,88200000.0
2008-08-07 23:46:00,1.0529,1.0529,1.0528,1.0528,69900000.0
2008-08-07 23:47:00,1.0528,1.0528,1.0528,1.0528,23600000.0
2008-08-07 23:48:00,1.0528,1.0529,1.0528,1.0528,28000000.0
2008-08-07 23:49:00,1.0528,1.0528,1.0527,1.0527,37800000.0
2008-08-07 23:50:00,1.0528,1.0528,1.0526,1.0526,23500000.0
2008-08-07 23:51:00,1.0526,1.0526,1.0526,1.0526,5400000.0
2008-08-07 23:52:00,1.0527,1.0527,1.0527,1.0527,19200000.0
2008-08-07 23:53:00,1.0527,1.0527,1.0527,1.0527,2700000.0
2008-08-07 23:54:00,1.0526,1.0526,1.0524,1.0526,68200000.0
2008-08-07 23:55:00,1.0526,1.0526,1.0525,1.0525,47700000.0
2008-08-07 23:56:00,1.0525,1.0526,1.0525,1.0526,40300000.0
2008-08-07 23:57:00,1.0525,1.0525,1.0525,1.0525,15100000.0
2008-08-07 23:58:00,1.0526,1.0526,1.0526,1.0526,1000000.0
2008-08-07 23:59:00,1.0525,1.0525,1.0523,1.0525,63600001.0
2008-08-08 00:00:00,1.0524,1.0525,1.0524,1.0525,116800001.0
2008-08-08 00:01:00,1.0525,1.0525,1.0525,1.0525,15000000.0
2008-08-08 00:02:00,1.0525,1.0525,1.0525,1.0525,2700000.0
2008-08-08 00:03:00,1.0525,1.0525,1.0525,1.0525,8100000.0
2008-08-08 00:04:00,1.0525,1.0525,1.0525,1.0525,2700000.0
2008-08-08 00:05:00,1.0525,1.0525,1.0523,1.0523,38300000.0
2008-08-08 00:06:00,1.0523,1.0524,1.0523,1.0524,31200000.0
2008-08-08 00:07:00,1.0524,1.0525,1.0523,1.0523,251600001.0
2008-08-08 00:08:00,1.0523,1.0523,1.0521,1.0521,133799997.0
2008-08-08 00:09:00,1.0521,1.0521,1.0521,1.0521,41000000.0
2008-08-08 00:10:00,1.0522,1.0522,1.0522,1.0522,3000000.0
2008-08-08 00:11:00,1.0521,1.0521,1.0521,1.0521,13900000.0
2008-08-08 00:12:00,1.0521,1.0521,1.0521,1.0521,14400000.0
2008-08-08 00:13:00,1.0521,1.0521,1.0521,1.0521,21100000.0
2008-08-08 00:14:00,1.0521,1.0521,1.0521,1.0521,3100000.0
2008-08-08 00:15:00,1.0521,1.0522,1.0521,1.0521,45100000.0
2008-08-08 00:16:00,1.0521,1.0521,1.0521,1.0521,3000000.0
2008-08-08 00:17:00,1.0521,1.0521,1.0521,1.0521,12500000.0
2008-08-08 00:18:00,1.0521,1.0521,1.0521,1.0521,26100000.0
2008-08-08 00:19:00,1.0521,1.0521,1.0521,1.0521,3100000.0
2008-08-08 00:20:00,1.0521,1.0521,1.0521,1.0521,3100000.0
2008-08-08 00:21:00,1.0521,1.0521,1.0521,1.0521,3100000.0
2008-08-08 00:22:00,1.0521,1.0521,1.0521,1.0521,2000000.0
2008-08-08 00:23:00,1.0521,1.0521,1.0521,1.0521,2000000.0
2008-08-08 00:24:00,1.0521,1.0521,1.0521,1.0521,1000000.0
2008-08-08 00:25:00,1.0521,1.0521,1.0521,1.0521,7000000.0
2008-08-08 00:26:00,1.0521,1.0521,1.0521,1.0521,4000000.0
2008-08-08 00:27:00,1.0521,1.0521,1.0521,1.0521,1000000.0
2008-08-08 00:28:00,1.0521,1.0521,1.0521,1.0521,3000000.0
2008-08-08 00:29:00,1.0521,1.0521,1.0521,1.0521,3000000.0
2008-08-08 00:30:00,1.0521,1.0521,1.0521,1.0521,4000000.0
2008-08-08 00:31:00,1.0521,1.0521,1.052,1.052,4000000.0
2008-08-08 00:32:00,1.052,1.0521,1.052,1.0521,3000000.0
2008-08-08 00:33:00,1.0521,1.0521,1.0521,1.0521,1000000.0
2008-08-08 00:34:00,1.0521,1.0521,1.052,1.0521,4000000.0
2008-08-08 00:35:00,1.0521,1.0521,1.0518,1.0521,15600000.0
2008-08-08 00:36:00,1.0521,1.0521,1.0521,1.0521,4000000.0
2008-08-08 00:37:00,1.05165,1.05191,1.05161,1.05191,40900000.0
2008-08-08 00:38:00,1.0517,1.0518,1.0516,1.0518,87100000.0
2008-08-08 00:39:00,1.0518,1.0519,1.0517,1.0517,220500003.0
2008-08-08 00:40:00,1.0517,1.0517,1.0517,1.0517,6000000.0
2008-08-08 00:41:00,1.0517,1.0517,1.0517,1.0517,10800000.0
2008-08-08 00:42:00,1.0517,1.0517,1.0517,1.0517,4000000.0
2008-08-08 00:43:00,1.0517,1.0517,1.0517,1.0517,6000000.0
2008-08-08 00:44:00,1.0517,1.0517,1.0517,1.0517,13300000.0
2008-08-08 00:45:00,1.0517,1.0517,1.0516,1.0516,64100000.0
2008-08-08 00:46:00,1.0516,1.0517,1.0516,1.0517,99100001.0
2008-08-08 00:47:00,1.0517,1.0517,1.0517,1.0517,80500003.0
2008-08-08 00:48:00,1.0517,1.0517,1.0517,1.0517,81100001.0
2008-08-08 00:49:00,1.0517,1.0518,1.0517,1.0518,58400000.0
2008-08-08 00:50:00,1.0518,1.0518,1.0518,1.0518,13500000.0
2008-08-08 00:51:00,1.0518,1.0519,1.0518,1.0519,20499999.0
2008-08-08 00:52:00,1.0519,1.0526,1.0519,1.0521,366900003.0
2008-08-08 00:53:00,1.0521,1.0521,1.052,1.0521,198399997.0
2008-08-08 00:54:00,1.0519,1.052,1.0519,1.052,6400000.0
2008-08-08 00:55:00,1.0521,1.0521,1.0521,1.0521,2000000.0
2008-08-08 00:56:00,1.052,1.052,1.052,1.052,80300004.0
2008-08-08 00:57:00,1.05198,1.05212,1.05183,1.05212,10000000.0
2008-08-08 00:58:00,1.0521,1.0521,1.052,1.052,14300000.0
2008-08-08 00:59:00,1.0519,1.05195,1.0519,1.0519,98700000.0
2008-08-08 01:00:00,1.0519,1.0519,1.0518,1.0518,157900000.0
2008-08-08 01:01:00,1.0518,1.0518,1.0517,1.0518,52100000.0
2008-08-08 01:02:00,1.0518,1.05195,1.0517,1.0518,140800001.0
2008-08-08 01:03:00,1.0517,1.0517,1.0517,1.0517,8900000.0
2008-08-08 01:04:00,1.0517,1.0517,1.0516,1.0516,88299998.0
2008-08-08 01:05:00,1.0516,1.0516,1.0515,1.0515,44800000.0
2008-08-08 01:06:00,1.0515,1.0515,1.0515,1.0515,13600000.0
2008-08-08 01:07:00,1.0515,1.0515,1.0515,1.0515,6800000.0
2008-08-08 01:08:00,1.0515,1.0515,1.0515,1.0515,6300000.0
2008-08-08 01:09:00,1.0515,1.0516,1.0515,1.0516,46900000.0
2008-08-08 01:10:00,1.0516,1.0516,1.0515,1.0515,148100001.0
2008-08-08 01:11:00,1.0515,1.0515,1.0515,1.0515,47900001.0
2008-08-08 01:12:00,1.0515,1.0516,1.0515,1.0516,46800000.0
2008-08-08 01:13:00,1.0516,1.0516,1.0516,1.0516,2700000.0
2008-08-08 01:14:00,1.05165,1.05168,1.05143,1.05168,164700000.0
2008-08-08 01:15:00,1.0516,1.0518,1.0516,1.0518,64900000.0
2008-08-08 01:16:00,1.0518,1.0518,1.0516,1.0517,51900000.0
2008-08-08 01:17:00,1.0517,1.0518,1.0517,1.0517,38900000.0
2008-08-08 01:18:00,1.0517,1.0517,1.0516,1.0516,28500001.0
2008-08-08 01:19:00,1.0518,1.0519,1.0518,1.0518,14300000.0
2008-08-08 01:20:00,1.0518,1.0518,1.0518,1.0518,6300000.0
2008-08-08 01:21:00,1.0518,1.0519,1.0517,1.0517,70000001.0
2008-08-08 01:22:00,1.0516,1.0516,1.0516,1.0516,33900002.0
2008-08-08 01:23:00,1.0516,1.0516,1.0516,1.0516,30000001.0
2008-08-08 01:24:00,1.0516,1.0517,1.0515,1.05165,124300000.0
2008-08-08 01:25:00,1.0516,1.0517,1.0515,1.0516,52200000.0
2008-08-08 01:26:00,1.0516,1.0516,1.05155,1.05155,76400000.0
2008-08-08 01:27:00,1.05143,1.05157,1.05141,1.05157,114300000.0
2008-08-08 01:28:00,1.0516,1.0517,1.0516,1.0517,13700000.0
2008-08-08 01:29:00,1.0517,1.0517,1.0517,1.0517,5400000.0
2008-08-08 01:30:00,1.0517,1.0517,1.0517,1.0517,5400000.0
2008-08-08 01:31:00,1.0517,1.0517,1.0517,1.0517,3200000.0
2008-08-08 01:32:00,1.0517,1.0517,1.0517,1.0517,5400000.0
2008-08-08 01:33:00,1.0516,1.0517,1.0516,1.0517,33500000.0
2008-08-08 01:34:00,1.0517,1.0517,1.0517,1.0517,7500000.0
2008-08-08 01:35:00,1.0517,1.0517,1.0517,1.0517,2100000.0
2008-08-08 01:36:00,1.0517,1.0517,1.0517,1.0517,2700000.0
2008-08-08 01:37:00,1.0517,1.0517,1.0517,1.0517,4800000.0
2008-08-08 01:38:00,1.0517,1.0518,1.0517,1.0518,31200000.0
2008-08-08 01:39:00,1.0517,1.0517,1.0517,1.0517,12900000.0
2008-08-08 01:40:00,1.0517,1.0517,1.0517,1.0517,16200000.0
2008-08-08 01:41:00,1.0517,1.0517,1.0517,1.0517,2100000.0
2008-08-08 01:42:00,1.0518,1.0518,1.0518,1.0518,44600000.0
2008-08-08 01:43:00,1.0518,1.0518,1.0518,1.0518,9000000.0
2008-08-08 01:44:00,1.0518,1.0518,1.0518,1.0518,9000000.0
2008-08-08 01:45:00,1.0518,1.0518,1.0518,1.0518,49200000.0
2008-08-08 01:46:00,1.0518,1.0518,1.0518,1.0518,76300000.0
2008-08-08 01:47:00,1.05155,1.0518,1.05152,1.05166,43700000.0
2008-08-08 01:48:00,1.0518,1.0518,1.0518,1.0518,9000000.0
2008-08-08 01:49:00,1.0518,1.0518,1.0518,1.0518,8500000.0
2008-08-08 01:50:00,1.0518,1.0519,1.0518,1.0519,41999999.0
2008-08-08 01:51:00,1.0519,1.0519,1.0519,1.0519,5400000.0
2008-08-08 01:52:00,1.0517,1.0518,1.05156,1.05164,51300000.0
2008-08-08 01:53:00,1.0519,1.0519,1.0519,1.0519,10200000.0
2008-08-08 01:54:00,1.0519,1.052,1.0519,1.0519,36400001.0
2008-08-08 01:55:00,1.0519,1.052,1.0519,1.052,26300000.0
2008-08-08 01:56:00,1.052,1.05215,1.052,1.05215,99100001.0
2008-08-08 01:57:00,1.0522,1.0522,1.0521,1.0521,29000000.0
2008-08-08 01:58:00,1.0521,1.0521,1.052,1.052,32900000.0
2008-08-08 01:59:00,1.0521,1.0521,1.052,1.052,12300000.0
2008-08-08 02:00:00,1.052,1.052,1.052,1.052,73700000.0
2008-08-08 02:01:00,1.052,1.0522,1.052,1.0522,43100000.0
2008-08-08 02:02:00,1.0522,1.0522,1.0522,1.0522,42900000.0
2008-08-08 02:03:00,1.0522,1.0523,1.0522,1.0523,33300000.0
2008-08-08 02:04:00,1.0523,1.0523,1.0523,1.0523,49800000.0
2008-08-08 02:05:00,1.0524,1.0526,1.0523,1.0526,35500000.0
2008-08-08 02:06:00,1.0526,1.0527,1.0526,1.0526,40700000.0
2008-08-08 02:07:00,1.0526,1.0527,1.0526,1.0526,22900000.0
2008-08-08 02:08:00,1.0526,1.0527,1.0526,1.0527,65699999.0
2008-08-08 02:09:00,1.0527,1.0531,1.0527,1.053,117399997.0
2008-08-08 02:10:00,1.053,1.0532,1.053,1.0532,202800000.0
2008-08-08 02:11:00,1.0532,1.0537,1.0531,1.0536,81000000.0
2008-08-08 02:12:00,1.0537,1.05375,1.05355,1.0536,10000000.0
2008-08-08 02:13:00,1.0536,1.0537,1.0535,1.0537,178300000.0
2008-08-08 02:14:00,1.0537,1.0537,1.0536,1.0536,133099996.0
2008-08-08 02:15:00,1.0537,1.05375,1.05355,1.05355,81299997.0
2008-08-08 02:16:00,1.0537,1.0537,1.0535,1.0535,95599999.0
2008-08-08 02:17:00,1.0535,1.0535,1.0526,1.05315,166100001.0
2008-08-08 02:18:00,1.0532,1.0535,1.0532,1.0535,20000000.0
2008-08-08 02:19:00,1.0535,1.0537,1.0535,1.0537,18400000.0
2008-08-08 02:20:00,1.0537,1.0537,1.0537,1.0537,4200000.0
2008-08-08 02:21:00,1.0537,1.0537,1.05305,1.0533,128100000.0
2008-08-08 02:22:00,1.0533,1.0533,1.0526,1.0528,59200000.0
2008-08-08 02:23:00,1.0528,1.0528,1.0525,1.0526,52400000.0
2008-08-08 02:24:00,1.0526,1.0528,1.05255,1.0528,42100000.0
2008-08-08 02:25:00,1.0528,1.0529,1.0524,1.0526,62400000.0
2008-08-08 02:26:00,1.0526,1.0531,1.0526,1.0528,175600001.0
2008-08-08 02:27:00,1.0528,1.0529,1.05255,1.0528,29000000.0
2008-08-08 02:28:00,1.0529,1.0529,1.0529,1.0529,21000000.0
2008-08-08 02:29:00,1.053,1.0533,1.053,1.0533,62800000.0
2008-08-08 02:30:00,1.0533,1.0535,1.0533,1.0535,97100000.0
2008-08-08 02:31:00,1.0535,1.0536,1.05335,1.0534,87500000.0
2008-08-08 02:32:00,1.0534,1.0534,1.0532,1.0532,174800001.0
2008-08-08 02:33:00,1.0532,1.0534,1.05225,1.0529,401900001.0
2008-08-08 02:34:00,1.053,1.053,1.0527,1.0527,58700000.0
2008-08-08 02:35:00,1.0527,1.0527,1.0527,1.0527,45500000.0
2008-08-08 02:36:00,1.0527,1.0528,1.0527,1.0528,16800000.0
2008-08-08 02:37:00,1.0527,1.0529,1.0527,1.0529,82700000.0
2008-08-08 02:38:00,1.0528,1.0528,1.0527,1.0528,88999998.0
2008-08-08 02:39:00,1.0528,1.0531,1.0528,1.0531,106700001.0
2008-08-08 02:40:00,1.0531,1.0531,1.0531,1.0531,6000000.0
2008-08-08 02:41:00,1.0531,1.0531,1.0531,1.0531,85000002.0
2008-08-08 02:42:00,1.0531,1.0533,1.0528,1.0528,119500000.0
2008-08-08 02:43:00,1.0528,1.0529,1.0527,1.0529,102500002.0
2008-08-08 02:44:00,1.0529,1.0529,1.0527,1.0527,48200000.0
2008-08-08 02:45:00,1.0527,1.0527,1.05245,1.05245,22000000.0
2008-08-08 02:46:00,1.05265,1.05265,1.0523,1.0526,9000000.0
2008-08-08 02:47:00,1.0526,1.0526,1.05235,1.0526,177900000.0
2008-08-08 02:48:00,1.0526,1.0527,1.0526,1.0527,183899998.0
2008-08-08 02:49:00,1.0527,1.053,1.0527,1.053,274999999.0
2008-08-08 02:50:00,1.053,1.0531,1.053,1.053,79000000.0
2008-08-08 02:51:00,1.053,1.053,1.053,1.053,32700000.0
2008-08-08 02:52:00,1.053,1.053,1.053,1.053,30400000.0
2008-08-08 02:53:00,1.053,1.05315,1.053,1.053,98600000.0
2008-08-08 02:54:00,1.053,1.053,1.053,1.053,41200000.0
2008-08-08 02:55:00,1.053,1.053,1.053,1.053,97300000.0
2008-08-08 02:56:00,1.053,1.0532,1.053,1.0532,76300000.0
2008-08-08 02:57:00,1.0532,1.0532,1.0532,1.0532,109100004.0
2008-08-08 02:58:00,1.0532,1.0533,1.0532,1.0533,38000000.0
2008-08-08 02:59:00,1.0534,1.0534,1.0534,1.0534,101800000.0
2008-08-08 03:00:00,1.0534,1.0535,1.0534,1.0535,21400000.0
2008-08-08 03:01:00,1.0535,1.0535,1.05309,1.05317,30100000.0
2008-08-08 03:02:00,1.0535,1.0535,1.05345,1.0535,58300000.0
2008-08-08 03:03:00,1.0535,1.0535,1.053,1.0535,146899999.0
2008-08-08 03:04:00,1.0535,1.0535,1.0534,1.0534,37000000.0
2008-08-08 03:05:00,1.0534,1.0535,1.05335,1.0535,302200001.0
2008-08-08 03:06:00,1.0537,1.0537,1.05335,1.0534,32999999.0
2008-08-08 03:07:00,1.0534,1.0534,1.0534,1.0534,75899997.0
2008-08-08 03:08:00,1.0534,1.0535,1.0534,1.0534,104799999.0
2008-08-08 03:09:00,1.0534,1.0535,1.0533,1.05345,159399999.0
2008-08-08 03:10:00,1.0535,1.0535,1.05345,1.05345,22300000.0
2008-08-08 03:11:00,1.05344,1.0536,1.05344,1.05348,17800000.0
2008-08-08 03:12:00,1.0535,1.0536,1.05345,1.0536,168700003.0
2008-08-08 03:13:00,1.0536,1.0538,1.0536,1.0538,82500000.0
2008-08-08 03:14:00,1.0538,1.0541,1.05375,1.0541,184400004.0
2008-08-08 03:15:00,1.0541,1.0541,1.0541,1.0541,28500000.0
2008-08-08 03:16:00,1.0541,1.0541,1.0541,1.0541,12100000.0
2008-08-08 03:17:00,1.054,1.0541,1.054,1.0541,68200001.0
2008-08-08 03:18:00,1.0541,1.0542,1.054,1.0542,335300005.0
2008-08-08 03:19:00,1.0542,1.0543,1.05415,1.0542,173000001.0
2008-08-08 03:20:00,1.0542,1.0543,1.0542,1.0543,380299999.0
2008-08-08 03:21:00,1.0543,1.0543,1.0542,1.0542,612799995.0
2008-08-08 03:22:00,1.0542,1.0544,1.0542,1.0544,126199999.0
2008-08-08 03:23:00,1.0544,1.0546,1.0544,1.0545,22800000.0
2008-08-08 03:24:00,1.0545,1.0545,1.0545,1.0545,2000000.0
2008-08-08 03:25:00,1.0545,1.0545,1.0545,1.0545,1000000.0
2008-08-08 03:26:00,1.0545,1.0545,1.0545,1.0545,1000000.0
2008-08-08 03:27:00,1.05423,1.05452,1.05401,1.05433,43300000.0
2008-08-08 03:28:00,1.0545,1.0545,1.0543,1.0543,15600000.0
2008-08-08 03:29:00,1.0543,1.0545,1.05415,1.0544,76900002.0
2008-08-08 03:30:00,1.0545,1.0547,1.05445,1.0546,46000000.0
2008-08-08 03:31:00,1.0546,1.0546,1.05435,1.0546,14800000.0
2008-08-08 03:32:00,1.0546,1.0546,1.0546,1.0546,3000000.0
2008-08-08 03:33:00,1.0546,1.0547,1.0546,1.0547,7000000.0
2008-08-08 03:34:00,1.0547,1.0549,1.05455,1.0546,94900000.0
2008-08-08 03:35:00,1.0546,1.0548,1.0546,1.0547,101100001.0
2008-08-08 03:36:00,1.0548,1.05485,1.0545,1.0545,384499998.0
2008-08-08 03:37:00,1.0545,1.0546,1.0544,1.0546,682700004.0
2008-08-08 03:38:00,1.0546,1.0546,1.0542,1.0542,75999999.0
2008-08-08 03:39:00,1.0542,1.0542,1.054,1.0541,280999999.0
2008-08-08 03:40:00,1.0541,1.0541,1.0541,1.0541,171400001.0
2008-08-08 03:41:00,1.0541,1.0543,1.054,1.054,267000001.0
2008-08-08 03:42:00,1.054,1.054,1.0539,1.0539,28300000.0
2008-08-08 03:43:00,1.0539,1.0539,1.0537,1.0537,297200004.0
2008-08-08 03:44:00,1.0537,1.0537,1.0537,1.0537,88500001.0
2008-08-08 03:45:00,1.0537,1.0539,1.05365,1.05365,356199999.0
2008-08-08 03:46:00,1.0538,1.0539,1.0537,1.0539,185400001.0
2008-08-08 03:47:00,1.0538,1.0538,1.0538,1.0538,224000000.0
2008-08-08 03:48:00,1.0538,1.0539,1.0538,1.0539,191000002.0
2008-08-08 03:49:00,1.0539,1.0539,1.0539,1.0539,188299999.0
2008-08-08 03:50:00,1.0539,1.0539,1.0539,1.0539,64900001.0
2008-08-08 03:51:00,1.0539,1.0539,1.0539,1.0539,93400003.0
2008-08-08 03:52:00,1.0539,1.054,1.0539,1.054,84300003.0
2008-08-08 03:53:00,1.054,1.0541,1.054,1.0541,8800000.0
2008-08-08 03:54:00,1.0541,1.0541,1.0541,1.0541,1000000.0
2008-08-08 03:55:00,1.0542,1.05425,1.0541,1.0541,35900000.0
2008-08-08 03:56:00,1.0541,1.0544,1.054,1.054,10000000.0
2008-08-08 03:57:00,1.0541,1.0542,1.0541,1.0541,40700000.0
2008-08-08 03:58:00,1.0541,1.0541,1.0541,1.0541,90300000.0
2008-08-08 03:59:00,1.0541,1.0541,1.0541,1.0541,15000000.0
2008-08-08 04:00:00,1.0541,1.0541,1.0539,1.0541,26200000.0
2008-08-08 04:01:00,1.0541,1.0541,1.0541,1.0541,1000000.0
2008-08-08 04:02:00,1.0541,1.0541,1.0541,1.0541,3000000.0
2008-08-08 04:03:00,1.0541,1.0541,1.0541,1.0541,21500000.0
2008-08-08 04:04:00,1.0541,1.0541,1.0541,1.0541,4000000.0
2008-08-08 04:05:00,1.0541,1.0541,1.0541,1.0541,10000000.0
2008-08-08 04:06:00,1.0541,1.0541,1.0541,1.0541,3000000.0
2008-08-08 04:07:00,1.0541,1.0541,1.0541,1.0541,1000000.0
2008-08-08 04:08:00,1.05385,1.05415,1.05373,1.05393,70099999.0
2008-08-08 04:09:00,1.05401,1.05401,1.05386,1.05386,23900000.0
2008-08-08 04:10:00,1.05411,1.05411,1.05349,1.05349,135899999.0
2008-08-08 04:11:00,1.0541,1.0541,1.05385,1.0539,37400000.0
2008-08-08 04:12:00,1.0539,1.0539,1.0538,1.0538,293400002.0
2008-08-08 04:13:00,1.054,1.054,1.0537,1.0538,129900000.0
2008-08-08 04:14:00,1.0538,1.0538,1.0538,1.0538,53299999.0
2008-08-08 04:15:00,1.0538,1.0538,1.0538,1.0538,83100000.0
2008-08-08 04:16:00,1.0537,1.0538,1.0537,1.0537,39800000.0
2008-08-08 04:17:00,1.0537,1.0538,1.0537,1.0537,36700000.0
2008-08-08 04:18:00,1.0537,1.0537,1.0536,1.0537,50300001.0
2008-08-08 04:19:00,1.0537,1.0538,1.05355,1.0536,182499998.0
2008-08-08 04:20:00,1.0536,1.0536,1.0536,1.0536,19700001.0
2008-08-08 04:21:00,1.0536,1.0539,1.0536,1.0539,288300004.0
2008-08-08 04:22:00,1.0539,1.054,1.0539,1.054,31400000.0
2008-08-08 04:23:00,1.054,1.0541,1.054,1.054,212799998.0
2008-08-08 04:24:00,1.054,1.054,1.0539,1.0539,11000000.0
2008-08-08 04:25:00,1.0539,1.0539,1.0539,1.0539,1000000.0
2008-08-08 04:26:00,1.0539,1.0539,1.0538,1.0538,7000000.0
2008-08-08 04:27:00,1.0538,1.0538,1.0538,1.0538,136900000.0
2008-08-08 04:28:00,1.0538,1.0539,1.0538,1.0538,172600001.0
2008-08-08 04:29:00,1.0538,1.0539,1.0538,1.0539,56700001.0
2008-08-08 04:30:00,1.0538,1.0538,1.0538,1.0538,37200001.0
2008-08-08 04:31:00,1.0538,1.0538,1.0538,1.0538,31200000.0
2008-08-08 04:32:00,1.0538,1.0538,1.0538,1.0538,76300003.0
2008-08-08 04:33:00,1.0538,1.0539,1.0538,1.0539,28600000.0
2008-08-08 04:34:00,1.05396,1.05396,1.05341,1.05366,40800000.0
2008-08-08 04:35:00,1.0539,1.0543,1.0539,1.0543,72300000.0
2008-08-08 04:36:00,1.0544,1.0545,1.05385,1.0545,105900000.0
2008-08-08 04:37:00,1.0544,1.0544,1.0544,1.0544,11000000.0
2008-08-08 04:38:00,1.0544,1.0546,1.05435,1.0546,28500000.0
2008-08-08 04:39:00,1.0546,1.0548,1.0546,1.0547,27800000.0
2008-08-08 04:40:00,1.0547,1.0548,1.0546,1.0548,320000000.0
2008-08-08 04:41:00,1.0548,1.055,1.0548,1.055,654400010.0
2008-08-08 04:42:00,1.055,1.0551,1.0549,1.0549,321699991.0
2008-08-08 04:43:00,1.0549,1.055,1.0549,1.055,255099994.0
2008-08-08 04:44:00,1.0551,1.0553,1.055,1.0551,93300001.0
2008-08-08 04:45:00,1.0551,1.0551,1.0551,1.0551,91100001.0
2008-08-08 04:46:00,1.0551,1.0551,1.0551,1.0551,5400000.0
2008-08-08 04:47:00,1.055,1.055,1.0549,1.0549,132800001.0
2008-08-08 04:48:00,1.0549,1.055,1.0549,1.0549,253800005.0
2008-08-08 04:49:00,1.0549,1.0549,1.0549,1.0549,148800000.0
2008-08-08 04:50:00,1.0549,1.0549,1.0549,1.0549,22100000.0
2008-08-08 04:51:00,1.0549,1.0549,1.0549,1.0549,99700002.0
2008-08-08 04:52:00,1.0549,1.0549,1.0548,1.0549,102300001.0
2008-08-08 04:53:00,1.0549,1.0549,1.0549,1.0549,53700002.0
2008-08-08 04:54:00,1.0549,1.0551,1.0549,1.0551,142700000.0
2008-08-08 04:55:00,1.0551,1.0551,1.0549,1.0549,47100000.0
2008-08-08 04:56:00,1.0549,1.0549,1.0549,1.0549,34400000.0
2008-08-08 04:57:00,1.0549,1.0549,1.0549,1.0549,21600000.0
2008-08-08 04:58:00,1.0549,1.0549,1.0548,1.0549,191700002.0
2008-08-08 04:59:00,1.0549,1.0549,1.0549,1.0549,168799997.0
2008-08-08 05:00:00,1.0549,1.0549,1.0548,1.0548,43200001.0
2008-08-08 05:01:00,1.0548,1.0549,1.0548,1.0549,71300000.0
2008-08-08 05:02:00,1.0548,1.0549,1.0547,1.0549,124400001.0
2008-08-08 05:03:00,1.0549,1.0549,1.0549,1.0549,33900000.0
2008-08-08 05:04:00,1.0549,1.0551,1.0549,1.0551,166499998.0
2008-08-08 05:05:00,1.0551,1.0552,1.05495,1.0552,148300001.0
2008-08-08 05:06:00,1.0552,1.0552,1.0551,1.0552,227299999.0
2008-08-08 05:07:00,1.0552,1.0552,1.0552,1.0552,11800000.0
2008-08-08 05:08:00,1.0551,1.0555,1.0551,1.0555,126400002.0
2008-08-08 05:09:00,1.0555,1.0556,1.0554,1.0556,34300000.0
2008-08-08 05:10:00,1.0556,1.0557,1.0556,1.0557,34300000.0
2008-08-08 05:11:00,1.0557,1.0557,1.0556,1.0556,36200000.0
2008-08-08 05:12:00,1.0556,1.0557,1.0556,1.0557,87000001.0
2008-08-08 05:13:00,1.0557,1.0557,1.0557,1.0557,21600000.0
2008-08-08 05:14:00,1.0557,1.0558,1.0557,1.0558,232899998.0
2008-08-08 05:15:00,1.0558,1.056,1.0557,1.0559,636000002.0
2008-08-08 05:16:00,1.0559,1.0559,1.0558,1.0559,263600000.0
2008-08-08 05:17:00,1.0559,1.0559,1.0559,1.0559,157400000.0
2008-08-08 05:18:00,1.0559,1.056,1.0559,1.0559,117300000.0
2008-08-08 05:19:00,1.0559,1.0559,1.0559,1.0559,168099999.0
2008-08-08 05:20:00,1.0559,1.0562,1.0559,1.0561,316299998.0
2008-08-08 05:21:00,1.0561,1.0561,1.0559,1.056,194500001.0
2008-08-08 05:22:00,1.056,1.056,1.056,1.056,101400000.0
2008-08-08 05:23:00,1.056,1.0561,1.056,1.0561,74600000.0
2008-08-08 05:24:00,1.0561,1.0564,1.0561,1.0563,58900000.0
2008-08-08 05:25:00,1.0563,1.0563,1.056,1.0561,452600003.0
2008-08-08 05:26:00,1.0561,1.05625,1.056,1.056,214699999.0
2008-08-08 05:27:00,1.056,1.0561,1.056,1.0561,196499997.0
2008-08-08 05:28:00,1.0563,1.0564,1.0563,1.0564,3000000.0
2008-08-08 05:29:00,1.05601,1.05623,1.05594,1.05623,13900000.0
2008-08-08 05:30:00,1.0564,1.0564,1.0559,1.056,44000000.0
2008-08-08 05:31:00,1.0559,1.056,1.05545,1.0557,133700000.0
2008-08-08 05:32:00,1.0557,1.0559,1.0557,1.0559,100199999.0
2008-08-08 05:33:00,1.0559,1.0559,1.0557,1.0558,84400001.0
2008-08-08 05:34:00,1.0558,1.0558,1.0558,1.0558,3000000.0
2008-08-08 05:35:00,1.0558,1.0558,1.0558,1.0558,1000000.0
2008-08-08 05:36:00,1.0558,1.0558,1.0552,1.0554,161800000.0
2008-08-08 05:37:00,1.0554,1.05545,1.0554,1.05545,10800000.0
2008-08-08 05:38:00,1.0555,1.0555,1.0555,1.0555,103500000.0
2008-08-08 05:39:00,1.0556,1.0556,1.0555,1.0555,61700000.0
2008-08-08 05:40:00,1.0555,1.0555,1.0555,1.0555,138100001.0
2008-08-08 05:41:00,1.0555,1.0556,1.0555,1.0556,72899999.0
2008-08-08 05:42:00,1.0556,1.0556,1.0556,1.0556,182300001.0
2008-08-08 05:43:00,1.0556,1.0557,1.0556,1.0557,33400000.0
2008-08-08 05:44:00,1.0558,1.0558,1.0558,1.0558,45899999.0
2008-08-08 05:45:00,1.0558,1.0558,1.0556,1.0557,437800000.0
2008-08-08 05:46:00,1.0557,1.0557,1.0557,1.0557,167000002.0
2008-08-08 05:47:00,1.0557,1.0557,1.0557,1.0557,54200001.0
2008-08-08 05:48:00,1.0557,1.0558,1.0557,1.0557,72500001.0
2008-08-08 05:49:00,1.0557,1.0558,1.0557,1.0558,7000000.0
2008-08-08 05:50:00,1.0558,1.0558,1.0558,1.0558,86200000.0
2008-08-08 05:51:00,1.0558,1.0558,1.0557,1.0557,79199999.0
2008-08-08 05:52:00,1.0557,1.0557,1.0557,1.0557,82500000.0
2008-08-08 05:53:00,1.0557,1.0558,1.0557,1.0558,29600000.0
2008-08-08 05:54:00,1.0558,1.0558,1.0557,1.0557,3000000.0
2008-08-08 05:55:00,1.0557,1.0557,1.0557,1.0557,6000000.0
2008-08-08 05:56:00,1.0557,1.0557,1.0557,1.0557,101800001.0
2008-08-08 05:57:00,1.0557,1.0557,1.0557,1.0557,54200000.0
2008-08-08 05:58:00,1.0558,1.0558,1.0558,1.0558,3000000.0
2008-08-08 05:59:00,1.0559,1.0559,1.0559,1.0559,136700000.0
2008-08-08 06:00:00,1.0559,1.0559,1.0559,1.0559,96400000.0
2008-08-08 06:01:00,1.0559,1.0559,1.0559,1.0559,1000000.0
2008-08-08 06:02:00,1.0558,1.0559,1.05546,1.05578,58000000.0
2008-08-08 06:03:00,1.0559,1.0559,1.0559,1.0559,1000000.0
2008-08-08 06:04:00,1.0559,1.0559,1.0559,1.0559,3000000.0
2008-08-08 06:05:00,1.0559,1.0559,1.0558,1.0558,160100000.0
2008-08-08 06:06:00,1.0558,1.0558,1.05525,1.0553,221900000.0
2008-08-08 06:07:00,1.0554,1.0554,1.0553,1.0553,17300000.0
2008-08-08 06:08:00,1.0553,1.0553,1.0552,1.0552,191400000.0
2008-08-08 06:09:00,1.0552,1.0552,1.0552,1.0552,7100000.0
2008-08-08 06:10:00,1.0552,1.05545,1.05505,1.0551,88100000.0
2008-08-08 06:11:00,1.0551,1.0552,1.0551,1.0552,112100000.0
2008-08-08 06:12:00,1.0552,1.0554,1.05515,1.0554,17000000.0
2008-08-08 06:13:00,1.0553,1.0555,1.0553,1.0555,15000000.0
2008-08-08 06:14:00,1.0553,1.0556,1.0552,1.0556,93300000.0
2008-08-08 06:15:00,1.0552,1.0553,1.0552,1.0553,3000000.0
2008-08-08 06:16:00,1.0555,1.0558,1.05515,1.0556,43800000.0
2008-08-08 06:17:00,1.0556,1.0556,1.055,1.0554,93900000.0
2008-08-08 06:18:00,1.0554,1.0554,1.05515,1.05535,23000000.0
2008-08-08 06:19:00,1.05515,1.0554,1.05515,1.0554,9000000.0
2008-08-08 06:20:00,1.0554,1.0555,1.0554,1.0554,19000000.0
2008-08-08 06:21:00,1.0554,1.0556,1.0554,1.0556,25900000.0
2008-08-08 06:22:00,1.0556,1.0556,1.0556,1.0556,5000000.0
2008-08-08 06:23:00,1.0556,1.05575,1.0556,1.05575,16000000.0
2008-08-08 06:24:00,1.0558,1.0558,1.0556,1.0556,11000000.0
2008-08-08 06:25:00,1.05535,1.05535,1.05535,1.05535,5300000.0
2008-08-08 06:26:00,1.0553,1.0553,1.0552,1.0552,60200000.0
2008-08-08 06:27:00,1.0552,1.0552,1.0552,1.0552,20200000.0
2008-08-08 06:28:00,1.0552,1.0552,1.0552,1.0552,68899999.0
2008-08-08 06:29:00,1.0552,1.05535,1.0551,1.0552,189899997.0
2008-08-08 06:30:00,1.0552,1.0552,1.0552,1.0552,14900000.0
2008-08-08 06:31:00,1.0551,1.0551,1.0551,1.0551,82499999.0
2008-08-08 06:32:00,1.0551,1.0552,1.0551,1.0552,106699999.0
2008-08-08 06:33:00,1.0552,1.0552,1.0552,1.0552,74899997.0
2008-08-08 06:34:00,1.0552,1.0553,1.0552,1.0553,86500001.0
2008-08-08 06:35:00,1.0553,1.0553,1.05525,1.0553,15900000.0
2008-08-08 06:36:00,1.0553,1.0553,1.0553,1.0553,4000000.0
2008-08-08 06:37:00,1.0553,1.0553,1.0552,1.0552,40000000.0
2008-08-08 06:38:00,1.0552,1.0552,1.0552,1.0552,117200000.0
2008-08-08 06:39:00,1.0552,1.0552,1.055,1.055,126500001.0
2008-08-08 06:40:00,1.055,1.0551,1.055,1.055,106299996.0
2008-08-08 06:41:00,1.055,1.05515,1.05495,1.055,121600000.0
2008-08-08 06:42:00,1.055,1.055,1.055,1.055,23700001.0
2008-08-08 06:43:00,1.055,1.0551,1.055,1.0551,82200000.0
2008-08-08 06:44:00,1.0551,1.0551,1.055,1.055,38400000.0
2008-08-08 06:45:00,1.0551,1.0551,1.0551,1.0551,40900000.0
2008-08-08 06:46:00,1.0551,1.0551,1.0551,1.0551,56000000.0
2008-08-08 06:47:00,1.0551,1.0551,1.0551,1.0551,34400002.0
2008-08-08 06:48:00,1.0551,1.0551,1.0551,1.0551,70899997.0
2008-08-08 06:49:00,1.0551,1.0551,1.05495,1.05495,91100003.0
2008-08-08 06:50:00,1.05495,1.055,1.05495,1.055,29000000.0
2008-08-08 06:51:00,1.055,1.055,1.055,1.055,104600000.0
2008-08-08 06:52:00,1.055,1.055,1.055,1.055,41899999.0
2008-08-08 06:53:00,1.055,1.055,1.055,1.055,3200000.0
2008-08-08 06:54:00,1.055,1.055,1.055,1.055,82899999.0
2008-08-08 06:55:00,1.055,1.055,1.055,1.055,24299999.0
2008-08-08 06:56:00,1.055,1.055,1.055,1.055,77000000.0
2008-08-08 06:57:00,1.055,1.055,1.055,1.055,26800000.0
2008-08-08 06:58:00,1.0551,1.0551,1.0551,1.0551,82300000.0
2008-08-08 06:59:00,1.0551,1.0551,1.05485,1.05495,86699998.0
2008-08-08 07:00:00,1.05495,1.05495,1.0549,1.05495,118199994.0
2008-08-08 07:01:00,1.055,1.055,1.055,1.055,75000000.0
2008-08-08 07:02:00,1.055,1.055,1.055,1.055,7600000.0
2008-08-08 07:03:00,1.055,1.055,1.0547,1.0547,129399999.0
2008-08-08 07:04:00,1.0548,1.0548,1.0547,1.0548,247700000.0
2008-08-08 07:05:00,1.0547,1.0548,1.0547,1.0548,24500000.0
2008-08-08 07:06:00,1.05475,1.05495,1.0547,1.05495,51500000.0
2008-08-08 07:07:00,1.055,1.055,1.055,1.055,1200000.0
2008-08-08 07:08:00,1.055,1.055,1.05475,1.05475,41900000.0
2008-08-08 07:09:00,1.05466,1.05495,1.0546,1.05495,87500000.0
2008-08-08 07:10:00,1.05493,1.05497,1.05453,1.05472,189700000.0
2008-08-08 07:11:00,1.0547,1.0548,1.0547,1.0547,95300004.0
2008-08-08 07:12:00,1.0547,1.0548,1.05455,1.0547,106900000.0
2008-08-08 07:13:00,1.0547,1.0547,1.0547,1.0547,89600000.0
2008-08-08 07:14:00,1.0546,1.0547,1.0546,1.0547,45100000.0
2008-08-08 07:15:00,1.0547,1.0547,1.0547,1.0547,15000000.0
2008-08-08 07:16:00,1.0547,1.0547,1.0547,1.0547,4600000.0
2008-08-08 07:17:00,1.0547,1.0547,1.0546,1.0546,8800000.0
2008-08-08 07:18:00,1.0546,1.0546,1.0543,1.0544,103500000.0
2008-08-08 07:19:00,1.0544,1.0546,1.0543,1.0546,371500004.0
2008-08-08 07:20:00,1.0546,1.0546,1.0546,1.0546,6000000.0
2008-08-08 07:21:00,1.0545,1.0549,1.0545,1.0547,159600003.0
2008-08-08 07:22:00,1.05485,1.0551,1.05485,1.055,89400000.0
2008-08-08 07:23:00,1.055,1.0553,1.055,1.055,162400001.0
2008-08-08 07:24:00,1.0549,1.0549,1.0549,1.0549,155000003.0
2008-08-08 07:25:00,1.0549,1.0549,1.0547,1.0547,111700000.0
2008-08-08 07:26:00,1.0548,1.0549,1.0548,1.0549,126399997.0
2008-08-08 07:27:00,1.0549,1.0549,1.0548,1.0548,143799995.0
2008-08-08 07:28:00,1.0548,1.0549,1.0546,1.0546,196799998.0
2008-08-08 07:29:00,1.0547,1.0547,1.0546,1.0546,35200000.0
2008-08-08 07:30:00,1.0546,1.0546,1.0546,1.0546,4300000.0
2008-08-08 07:31:00,1.05475,1.0548,1.05475,1.0548,64100002.0
2008-08-08 07:32:00,1.0548,1.0548,1.0546,1.0546,38899999.0
2008-08-08 07:33:00,1.0547,1.0548,1.0547,1.0548,17700000.0
2008-08-08 07:34:00,1.0548,1.0548,1.0544,1.0544,58700000.0
2008-08-08 07:35:00,1.054,1.0542,1.05385,1.054,178699999.0
2008-08-08 07:36:00,1.0541,1.0541,1.054,1.0541,81400000.0
2008-08-08 07:37:00,1.0541,1.0541,1.0541,1.0541,30700000.0
2008-08-08 07:38:00,1.0541,1.0541,1.0541,1.0541,28000000.0
2008-08-08 07:39:00,1.05425,1.0544,1.0534,1.0535,337700001.0
2008-08-08 07:40:00,1.0535,1.0537,1.0535,1.0537,122700000.0
2008-08-08 07:41:00,1.0538,1.0538,1.0534,1.0537,30299999.0
2008-08-08 07:42:00,1.0537,1.0537,1.0536,1.0537,9200000.0
2008-08-08 07:43:00,1.0537,1.0537,1.0537,1.0537,5000000.0
2008-08-08 07:44:00,1.0537,1.05375,1.05345,1.0537,301300004.0
2008-08-08 07:45:00,1.0538,1.0538,1.0537,1.0538,30200001.0
2008-08-08 07:46:00,1.0538,1.0538,1.0538,1.0538,28000000.0
2008-08-08 07:47:00,1.0537,1.0538,1.0537,1.0538,55300000.0
2008-08-08 07:48:00,1.0538,1.0538,1.0538,1.0538,4000000.0
2008-08-08 07:49:00,1.0539,1.05435,1.0538,1.0542,489300002.0
2008-08-08 07:50:00,1.05425,1.05425,1.0541,1.0541,129300001.0
2008-08-08 07:51:00,1.0541,1.0542,1.0541,1.0542,36900000.0
2008-08-08 07:52:00,1.0542,1.0547,1.0541,1.0547,145200000.0
2008-08-08 07:53:00,1.0547,1.0547,1.0547,1.0547,113300000.0
2008-08-08 07:54:00,1.0547,1.05485,1.0547,1.05485,178900000.0
2008-08-08 07:55:00,1.0549,1.055,1.0549,1.055,112600000.0
2008-08-08 07:56:00,1.055,1.0551,1.0546,1.0547,161300000.0
2008-08-08 07:57:00,1.0547,1.0547,1.0547,1.0547,87000001.0
2008-08-08 07:58:00,1.05475,1.0548,1.05475,1.0548,27900000.0
2008-08-08 07:59:00,1.0548,1.0548,1.0545,1.05465,157800000.0
2008-08-08 08:00:00,1.05475,1.0549,1.05475,1.05485,63500000.0
2008-08-08 08:01:00,1.0549,1.05505,1.0549,1.05505,173100002.0
2008-08-08 08:02:00,1.05505,1.0552,1.05505,1.0551,258700002.0
2008-08-08 08:03:00,1.0551,1.0556,1.0551,1.0553,253600000.0
2008-08-08 08:04:00,1.05525,1.05525,1.05475,1.0551,212599999.0
2008-08-08 08:05:00,1.05515,1.0554,1.0551,1.0553,91300000.0
2008-08-08 08:06:00,1.05535,1.0554,1.055,1.055,189399999.0
2008-08-08 08:07:00,1.055,1.05505,1.05495,1.05505,73200000.0
2008-08-08 08:08:00,1.05505,1.05505,1.055,1.05505,29000000.0
2008-08-08 08:09:00,1.055,1.05505,1.055,1.05505,48900000.0
2008-08-08 08:10:00,1.05505,1.05505,1.05505,1.05505,17200000.0
2008-08-08 08:11:00,1.0551,1.0551,1.05505,1.05505,8600000.0
2008-08-08 08:12:00,1.05505,1.05505,1.055,1.055,16100000.0
2008-08-08 08:13:00,1.05495,1.055,1.0549,1.055,300699997.0
2008-08-08 08:14:00,1.055,1.0551,1.055,1.0551,5000000.0
2008-08-08 08:15:00,1.0551,1.0553,1.0551,1.0553,23500000.0
2008-08-08 08:16:00,1.0553,1.0553,1.0552,1.0552,65500000.0
2008-08-08 08:17:00,1.0552,1.0553,1.0552,1.0553,39800000.0
2008-08-08 08:18:00,1.0552,1.05545,1.0552,1.05525,23400000.0
2008-08-08 08:19:00,1.0552,1.0555,1.0552,1.0553,124599999.0
2008-08-08 08:20:00,1.0553,1.0554,1.05525,1.0554,11300000.0
2008-08-08 08:21:00,1.0554,1.0554,1.0554,1.0554,3200000.0
2008-08-08 08:22:00,1.0554,1.0555,1.0553,1.0554,36800000.0
2008-08-08 08:23:00,1.0554,1.0556,1.0554,1.0556,5400000.0
2008-08-08 08:24:00,1.0555,1.0555,1.0555,1.0555,19100000.0
2008-08-08 08:25:00,1.0555,1.0555,1.0554,1.0554,34000000.0
2008-08-08 08:26:00,1.0555,1.0555,1.0554,1.0554,57900001.0
2008-08-08 08:27:00,1.0554,1.05565,1.0552,1.0556,83800000.0
2008-08-08 08:28:00,1.0556,1.0557,1.0555,1.0556,27000000.0
2008-08-08 08:29:00,1.0556,1.05595,1.05545,1.0555,76100000.0
2008-08-08 08:30:00,1.0556,1.0558,1.0556,1.0558,93100000.0
2008-08-08 08:31:00,1.0557,1.0557,1.0552,1.0554,320400000.0
2008-08-08 08:32:00,1.0554,1.05545,1.05475,1.05525,247700000.0
2008-08-08 08:33:00,1.0553,1.0553,1.0553,1.0553,8600000.0
2008-08-08 08:34:00,1.05525,1.0553,1.0552,1.0552,44400000.0
2008-08-08 08:35:00,1.0553,1.0553,1.0552,1.0552,8000000.0
2008-08-08 08:36:00,1.0552,1.0552,1.0551,1.0551,18700000.0
2008-08-08 08:37:00,1.05505,1.0551,1.055,1.0551,20700000.0
2008-08-08 08:38:00,1.055,1.055,1.055,1.055,15000000.0
2008-08-08 08:39:00,1.055,1.055,1.055,1.055,44000000.0
2008-08-08 08:40:00,1.055,1.0551,1.05475,1.055,64900000.0
2008-08-08 08:41:00,1.0549,1.0551,1.0549,1.055,44800000.0
2008-08-08 08:42:00,1.0551,1.0551,1.0551,1.0551,5000000.0
2008-08-08 08:43:00,1.055,1.05525,1.055,1.0552,51400000.0
2008-08-08 08:44:00,1.0552,1.0552,1.05515,1.0552,14900000.0
2008-08-08 08:45:00,1.0552,1.0555,1.0552,1.0554,62900000.0
2008-08-08 08:46:00,1.05535,1.0554,1.0553,1.0554,15700000.0
2008-08-08 08:47:00,1.0555,1.0555,1.0553,1.0554,54000000.0
2008-08-08 08:48:00,1.0554,1.0555,1.0552,1.0553,116300000.0
2008-08-08 08:49:00,1.0553,1.0555,1.0553,1.0555,44100000.0
2008-08-08 08:50:00,1.0555,1.0556,1.0555,1.0556,13600000.0
2008-08-08 08:51:00,1.0555,1.0558,1.0555,1.0557,62500000.0
2008-08-08 08:52:00,1.0556,1.0557,1.0553,1.0554,156000000.0
2008-08-08 08:53:00,1.0554,1.0554,1.0548,1.0551,172200000.0
2008-08-08 08:54:00,1.0551,1.0552,1.055,1.0551,30900000.0
2008-08-08 08:55:00,1.0551,1.0551,1.055,1.055,17700000.0
2008-08-08 08:56:00,1.055,1.05505,1.0549,1.05505,26700000.0
2008-08-08 08:57:00,1.0552,1.0557,1.0551,1.0557,26000000.0
2008-08-08 08:58:00,1.0558,1.0558,1.05505,1.05505,138200000.0
2008-08-08 08:59:00,1.0551,1.0551,1.05455,1.055,114300000.0
2008-08-08 09:00:00,1.055,1.055,1.0547,1.05485,64100000.0
2008-08-08 09:01:00,1.0549,1.0549,1.0546,1.05465,62000000.0
2008-08-08 09:02:00,1.0546,1.0549,1.0546,1.0549,100300000.0
2008-08-08 09:03:00,1.055,1.0555,1.055,1.0555,248300000.0
2008-08-08 09:04:00,1.05555,1.0562,1.05545,1.056,239500000.0
2008-08-08 09:05:00,1.0558,1.0559,1.05515,1.05515,183100000.0
2008-08-08 09:06:00,1.05525,1.0553,1.05495,1.05495,53000000.0
2008-08-08 09:07:00,1.05495,1.05565,1.05495,1.0554,72700000.0
2008-08-08 09:08:00,1.05486,1.05608,1.05485,1.05596,38500000.0
2008-08-08 09:09:00,1.05605,1.05625,1.05562,1.05588,33500000.0
2008-08-08 09:10:00,1.0559,1.05602,1.0554,1.05561,122800001.0
2008-08-08 09:11:00,1.05589,1.05597,1.0548,1.05562,99700000.0
2008-08-08 09:12:00,1.05529,1.05572,1.05521,1.05567,85500000.0
2008-08-08 09:13:00,1.05561,1.05578,1.05531,1.05565,170200000.0
2008-08-08 09:14:00,1.05522,1.05572,1.05522,1.05522,145300000.0
2008-08-08 09:15:00,1.05519,1.05563,1.05515,1.0554,97900000.0
2008-08-08 09:16:00,1.05532,1.05533,1.05449,1.05466,35300000.0
2008-08-08 09:17:00,1.05472,1.05499,1.05431,1.05472,73900000.0
2008-08-08 09:18:00,1.05458,1.05496,1.05404,1.05404,54900000.0
2008-08-08 09:19:00,1.05463,1.05544,1.05452,1.05539,32700000.0
2008-08-08 09:20:00,1.05529,1.05553,1.055,1.05525,77700000.0
2008-08-08 09:21:00,1.05551,1.05604,1.05499,1.05578,71200000.0
2008-08-08 09:22:00,1.05599,1.05629,1.05573,1.05608,228000001.0
2008-08-08 09:23:00,1.05583,1.05607,1.05562,1.05562,31500000.0
2008-08-08 09:24:00,1.05555,1.05599,1.05555,1.05593,27900000.0
2008-08-08 09:25:00,1.05578,1.05595,1.05544,1.05544,185700000.0
2008-08-08 09:26:00,1.05565,1.05619,1.0555,1.05578,123000000.0
2008-08-08 09:27:00,1.05585,1.05623,1.05572,1.05587,64200000.0
2008-08-08 09:28:00,1.05593,1.05619,1.05569,1.05608,83900000.0
2008-08-08 09:29:00,1.05605,1.05636,1.05568,1.05636,150100000.0
2008-08-08 09:30:00,1.05615,1.05638,1.05601,1.05609,67200000.0
2008-08-08 09:31:00,1.056,1.05633,1.05563,1.05563,44600000.0
2008-08-08 09:32:00,1.05578,1.056,1.05521,1.05549,159700001.0
2008-08-08 09:33:00,1.05534,1.05573,1.05521,1.05524,192900000.0
2008-08-08 09:34:00,1.05524,1.05571,1.05519,1.05536,117300000.0
2008-08-08 09:35:00,1.05531,1.05558,1.05525,1.05543,40600000.0
2008-08-08 09:36:00,1.0553,1.05543,1.05475,1.05494,55700000.0
2008-08-08 09:37:00,1.0554,1.05567,1.05523,1.05543,108500000.0
2008-08-08 09:38:00,1.05546,1.05571,1.05513,1.05571,165900000.0
2008-08-08 09:39:00,1.05555,1.05612,1.05548,1.05588,200200000.0
2008-08-08 09:40:00,1.05576,1.05624,1.05552,1.05589,127400000.0
2008-08-08 09:41:00,1.05583,1.05618,1.05562,1.056,68700000.0
2008-08-08 09:42:00,1.05607,1.05614,1.05556,1.05614,47900000.0
2008-08-08 09:43:00,1.05591,1.05615,1.05578,1.05589,51100000.0
2008-08-08 09:44:00,1.05597,1.05609,1.0554,1.05582,51300000.0
2008-08-08 09:45:00,1.05579,1.05618,1.05579,1.05582,182000000.0
2008-08-08 09:46:00,1.05593,1.05622,1.05562,1.05622,254800000.0
2008-08-08 09:47:00,1.05602,1.05617,1.05582,1.05606,63100000.0
2008-08-08 09:48:00,1.05595,1.05616,1.05583,1.05587,130100000.0
2008-08-08 09:49:00,1.05583,1.05599,1.05564,1.05568,27100000.0
2008-08-08 09:50:00,1.05551,1.05584,1.05536,1.05571,43100000.0
2008-08-08 09:51:00,1.0558,1.05595,1.0557,1.0557,27600000.0
2008-08-08 09:52:00,1.05575,1.05593,1.05531,1.05563,108500000.0
2008-08-08 09:53:00,1.05572,1.05609,1.05554,1.05557,89200000.0
2008-08-08 09:54:00,1.05573,1.05612,1.0557,1.056,35600000.0
2008-08-08 09:55:00,1.05603,1.05618,1.0558,1.05618,39400000.0
2008-08-08 09:56:00,1.056,1.05623,1.05561,1.05616,76800000.0
2008-08-08 09:57:00,1.05609,1.0562,1.05577,1.05585,177000000.0
2008-08-08 09:58:00,1.05581,1.05627,1.05581,1.05605,71000000.0
2008-08-08 09:59:00,1.05595,1.0563,1.05595,1.05616,85200000.0
2008-08-08 10:00:00,1.05611,1.05631,1.05587,1.05613,129300000.0
2008-08-08 10:01:00,1.05608,1.05632,1.05593,1.05632,234500000.0
2008-08-08 10:02:00,1.0561,1.0563,1.05583,1.05596,178900000.0
2008-08-08 10:03:00,1.05631,1.05631,1.05599,1.0561,95600000.0
2008-08-08 10:04:00,1.05609,1.0561,1.05549,1.05609,52600000.0
2008-08-08 10:05:00,1.05599,1.05614,1.05577,1.05596,106000000.0
2008-08-08 10:06:00,1.05596,1.05622,1.05577,1.05602,101800000.0
2008-08-08 10:07:00,1.05597,1.05612,1.05583,1.056,32500000.0
2008-08-08 10:08:00,1.05612,1.05622,1.0559,1.05592,141800000.0
2008-08-08 10:09:00,1.05615,1.05622,1.05539,1.05622,181700000.0
2008-08-08 10:10:00,1.05593,1.05632,1.05593,1.05605,150699999.0
2008-08-08 10:11:00,1.0563,1.05635,1.05602,1.05602,177500000.0
2008-08-08 10:12:00,1.05602,1.05627,1.05595,1.05595,92300000.0
2008-08-08 10:13:00,1.05626,1.05634,1.05598,1.05634,99200000.0
2008-08-08 10:14:00,1.05605,1.0563,1.05597,1.05597,269400000.0
2008-08-08 10:15:00,1.05611,1.05627,1.05562,1.05593,374500000.0
2008-08-08 10:16:00,1.05606,1.05634,1.05599,1.05613,385600001.0
2008-08-08 10:17:00,1.0563,1.05656,1.05612,1.05656,163400000.0
2008-08-08 10:18:00,1.05618,1.05649,1.056,1.05617,266200000.0
2008-08-08 10:19:00,1.05616,1.05666,1.05604,1.05611,254900000.0
2008-08-08 10:20:00,1.0562,1.05668,1.0561,1.05614,229100001.0
2008-08-08 10:21:00,1.05645,1.05654,1.05618,1.05623,170600001.0
2008-08-08 10:22:00,1.05618,1.05652,1.05615,1.05615,267300000.0
2008-08-08 10:23:00,1.05654,1.05654,1.05613,1.05613,266600000.0
2008-08-08 10:24:00,1.05613,1.05655,1.05613,1.05655,208200000.0
2008-08-08 10:25:00,1.05656,1.05656,1.05618,1.05637,251900000.0
2008-08-08 10:26:00,1.05635,1.05673,1.05616,1.05673,393099999.0
2008-08-08 10:27:00,1.05638,1.05677,1.05638,1.05667,162900000.0
2008-08-08 10:28:00,1.05651,1.05679,1.05638,1.05658,277200000.0
2008-08-08 10:29:00,1.05631,1.05677,1.05598,1.0562,246100000.0
2008-08-08 10:30:00,1.05641,1.05651,1.05593,1.05651,266800000.0
2008-08-08 10:31:00,1.05613,1.05659,1.05572,1.05616,255800000.0
2008-08-08 10:32:00,1.05621,1.05645,1.05591,1.05633,229700000.0
2008-08-08 10:33:00,1.05619,1.05647,1.05605,1.05637,162700000.0
2008-08-08 10:34:00,1.0561,1.0562,1.056,1.05604,26800000.0
2008-08-08 10:35:00,1.05625,1.05632,1.05603,1.05623,233799999.0
2008-08-08 10:36:00,1.0559,1.05633,1.05579,1.05595,235800000.0
2008-08-08 10:37:00,1.05636,1.05647,1.05609,1.05647,228500000.0
2008-08-08 10:38:00,1.05614,1.05642,1.05606,1.0564,134600000.0
2008-08-08 10:39:00,1.05617,1.0564,1.05597,1.0564,166300000.0
2008-08-08 10:40:00,1.05604,1.0564,1.05597,1.05613,152900000.0
2008-08-08 10:41:00,1.05617,1.05643,1.05592,1.0561,354700000.0
2008-08-08 10:42:00,1.05622,1.0563,1.05558,1.0563,133800000.0
2008-08-08 10:43:00,1.05634,1.05634,1.05603,1.05611,248200000.0
2008-08-08 10:44:00,1.056,1.0564,1.05572,1.05588,133400001.0
2008-08-08 10:45:00,1.0561,1.05631,1.05584,1.05618,73800000.0
2008-08-08 10:46:00,1.05608,1.05636,1.05563,1.05594,213700000.0
2008-08-08 10:47:00,1.056,1.05642,1.056,1.05604,204200000.0
2008-08-08 10:48:00,1.05629,1.05635,1.05581,1.05597,315900001.0
2008-08-08 10:49:00,1.05623,1.05627,1.05587,1.05627,251300000.0
2008-08-08 10:50:00,1.05627,1.05627,1.05578,1.05585,259400000.0
2008-08-08 10:51:00,1.05577,1.05628,1.05577,1.05605,74600000.0
2008-08-08 10:52:00,1.05592,1.05597,1.05522,1.05597,271200000.0
2008-08-08 10:53:00,1.05566,1.05593,1.05559,1.05593,173000000.0
2008-08-08 10:54:00,1.05554,1.05593,1.05504,1.05568,233300000.0
2008-08-08 10:55:00,1.05582,1.05596,1.05571,1.05572,266200000.0
2008-08-08 10:56:00,1.05598,1.05598,1.05535,1.05535,242600001.0
2008-08-08 10:57:00,1.05548,1.05554,1.05456,1.0546,218000000.0
2008-08-08 10:58:00,1.05458,1.05505,1.05447,1.05477,272800000.0
2008-08-08 10:59:00,1.0551,1.0551,1.05429,1.05464,210099999.0
2008-08-08 11:00:00,1.0544,1.05486,1.05423,1.05468,182600000.0
2008-08-08 11:01:00,1.0547,1.05487,1.05451,1.05464,59600000.0
2008-08-08 11:02:00,1.0549,1.0549,1.05415,1.05474,62700000.0
2008-08-08 11:03:00,1.05443,1.05443,1.05383,1.05401,104100000.0
2008-08-08 11:04:00,1.05401,1.05418,1.05364,1.05385,340199999.0
2008-08-08 11:05:00,1.05389,1.05428,1.05389,1.05405,164500000.0
2008-08-08 11:06:00,1.05388,1.05446,1.05388,1.05434,225400001.0
2008-08-08 11:07:00,1.05413,1.05481,1.05409,1.05481,174300000.0
2008-08-08 11:08:00,1.05444,1.05479,1.05431,1.05448,267100000.0
2008-08-08 11:09:00,1.05466,1.05487,1.05444,1.05467,111100000.0
2008-08-08 11:10:00,1.05468,1.05499,1.05444,1.05445,125400000.0
2008-08-08 11:11:00,1.05496,1.05557,1.05458,1.05524,92400000.0
2008-08-08 11:12:00,1.05546,1.05565,1.05533,1.05537,144500000.0
2008-08-08 11:13:00,1.05547,1.05572,1.05543,1.05563,87900000.0
2008-08-08 11:14:00,1.05571,1.05572,1.05533,1.05557,293000000.0
2008-08-08 11:15:00,1.05544,1.05597,1.05537,1.05555,148300000.0
2008-08-08 11:16:00,1.05547,1.05571,1.05511,1.0553,109700000.0
2008-08-08 11:17:00,1.05541,1.05551,1.05519,1.0553,248700000.0
2008-08-08 11:18:00,1.0555,1.0555,1.05475,1.05499,201100000.0
2008-08-08 11:19:00,1.05504,1.05551,1.05451,1.05497,234400000.0
2008-08-08 11:20:00,1.05503,1.05536,1.05479,1.05525,94200000.0
2008-08-08 11:21:00,1.05518,1.05577,1.055,1.05521,210900000.0
2008-08-08 11:22:00,1.05553,1.05595,1.0554,1.05595,276400000.0
2008-08-08 11:23:00,1.05567,1.05594,1.05524,1.05573,93799999.0
2008-08-08 11:24:00,1.056,1.056,1.05557,1.05568,272300000.0
2008-08-08 11:25:00,1.056,1.056,1.05561,1.05593,251700000.0
2008-08-08 11:26:00,1.05567,1.05594,1.05553,1.05578,197800000.0
2008-08-08 11:27:00,1.05585,1.05607,1.0557,1.05585,274900001.0
2008-08-08 11:28:00,1.05578,1.05627,1.05572,1.05621,239800000.0
2008-08-08 11:29:00,1.05631,1.05635,1.05581,1.05609,257900000.0
2008-08-08 11:30:00,1.05636,1.05636,1.05588,1.05634,132100000.0
2008-08-08 11:31:00,1.05634,1.05645,1.05595,1.05595,108800000.0
2008-08-08 11:32:00,1.05613,1.05685,1.05608,1.05673,139000000.0
2008-08-08 11:33:00,1.05675,1.05706,1.05657,1.05702,193800000.0
2008-08-08 11:34:00,1.05677,1.05717,1.0565,1.05693,161300000.0
2008-08-08 11:35:00,1.0568,1.05709,1.05654,1.0568,107000000.0
2008-08-08 11:36:00,1.05693,1.05744,1.05684,1.05726,75900000.0
2008-08-08 11:37:00,1.05726,1.05758,1.05685,1.05758,185700000.0
2008-08-08 11:38:00,1.05764,1.05768,1.0571,1.05744,184400000.0
2008-08-08 11:39:00,1.05762,1.05762,1.05713,1.05734,170400000.0
2008-08-08 11:40:00,1.0574,1.05757,1.05705,1.0574,294900000.0
2008-08-08 11:41:00,1.05715,1.05758,1.0569,1.05714,144000000.0
2008-08-08 11:42:00,1.05751,1.05767,1.0572,1.05754,154300000.0
2008-08-08 11:43:00,1.05729,1.05765,1.05729,1.05753,238900001.0
2008-08-08 11:44:00,1.05749,1.05775,1.05731,1.05747,133900000.0
2008-08-08 11:45:00,1.05772,1.05781,1.0574,1.05747,232300000.0
2008-08-08 11:46:00,1.05762,1.05783,1.05717,1.05742,331100000.0
2008-08-08 11:47:00,1.05723,1.05745,1.05704,1.05705,230600000.0
2008-08-08 11:48:00,1.05709,1.05742,1.05706,1.05707,171900000.0
2008-08-08 11:49:00,1.05713,1.05755,1.05707,1.05753,140900000.0
2008-08-08 11:50:00,1.05753,1.05783,1.05715,1.05783,202500000.0
2008-08-08 11:51:00,1.05742,1.05784,1.05718,1.05763,87400000.0
2008-08-08 11:52:00,1.0576,1.058,1.05727,1.05756,291400000.0
2008-08-08 11:53:00,1.05743,1.05799,1.05743,1.05775,249000000.0
2008-08-08 11:54:00,1.05753,1.05811,1.05753,1.0579,331900000.0
2008-08-08 11:55:00,1.05818,1.05833,1.0578,1.05787,329400000.0
2008-08-08 11:56:00,1.05784,1.05824,1.05777,1.05795,503900000.0
2008-08-08 11:57:00,1.05785,1.05825,1.05785,1.05805,429500000.0
2008-08-08 11:58:00,1.05818,1.05821,1.05746,1.0577,319700000.0
2008-08-08 11:59:00,1.0575,1.05816,1.05721,1.05721,200000000.0
2008-08-08 12:00:00,1.05702,1.05787,1.05685,1.05778,338700000.0
2008-08-08 12:01:00,1.05776,1.05823,1.05772,1.05772,228599999.0
2008-08-08 12:02:00,1.05765,1.05799,1.05732,1.05773,403399999.0
2008-08-08 12:03:00,1.05721,1.05771,1.05616,1.05622,224600000.0
2008-08-08 12:04:00,1.05664,1.05705,1.05617,1.05678,88600000.0
2008-08-08 12:05:00,1.05711,1.0574,1.05686,1.0572,106000000.0
2008-08-08 12:06:00,1.05755,1.05799,1.05739,1.05751,35600000.0
2008-08-08 12:07:00,1.05755,1.05786,1.05721,1.05774,210200000.0
2008-08-08 12:08:00,1.05767,1.05813,1.05761,1.05813,128400000.0
2008-08-08 12:09:00,1.05775,1.0582,1.05757,1.0582,263500000.0
2008-08-08 12:10:00,1.05795,1.05834,1.05769,1.05803,169900000.0
2008-08-08 12:11:00,1.05795,1.05838,1.05792,1.05821,192700000.0
2008-08-08 12:12:00,1.05798,1.05836,1.05784,1.0581,115200000.0
2008-08-08 12:13:00,1.05802,1.05841,1.05801,1.0581,229099999.0
2008-08-08 12:14:00,1.0581,1.05845,1.05794,1.05806,281500000.0
2008-08-08 12:15:00,1.05799,1.05854,1.05799,1.05833,315100000.0
2008-08-08 12:16:00,1.05832,1.05858,1.05814,1.0585,230200000.0
2008-08-08 12:17:00,1.0585,1.05895,1.05822,1.05878,273400000.0
2008-08-08 12:18:00,1.05839,1.0591,1.05839,1.05906,300500000.0
2008-08-08 12:19:00,1.05894,1.05935,1.05866,1.05874,189699999.0
2008-08-08 12:20:00,1.05892,1.05963,1.05878,1.0593,439500001.0
2008-08-08 12:21:00,1.05932,1.05961,1.05893,1.05925,238400001.0
2008-08-08 12:22:00,1.05935,1.05957,1.05906,1.05929,247900000.0
2008-08-08 12:23:00,1.0591,1.05971,1.0591,1.05956,207600000.0
2008-08-08 12:24:00,1.05934,1.05974,1.05905,1.05948,167600000.0
2008-08-08 12:25:00,1.05947,1.05968,1.05926,1.05947,426800000.0
2008-08-08 12:26:00,1.05954,1.05969,1.0592,1.05955,449700000.0
2008-08-08 12:27:00,1.05959,1.06015,1.05949,1.05995,323700001.0
2008-08-08 12:28:00,1.05992,1.06059,1.05949,1.06025,421800000.0
2008-08-08 12:29:00,1.0602,1.06098,1.06004,1.06063,330700000.0
2008-08-08 12:30:00,1.06072,1.06118,1.06055,1.06085,393700000.0
2008-08-08 12:31:00,1.0606,1.06071,1.05999,1.06038,467300000.0
2008-08-08 12:32:00,1.06014,1.06122,1.06014,1.06109,391300000.0
2008-08-08 12:33:00,1.06117,1.06117,1.06026,1.06108,430200000.0
2008-08-08 12:34:00,1.06068,1.06126,1.06034,1.061,131800001.0
2008-08-08 12:35:00,1.06117,1.06159,1.06092,1.06138,178500000.0
2008-08-08 12:36:00,1.0613,1.06168,1.06104,1.06137,215499999.0
2008-08-08 12:37:00,1.06149,1.06157,1.06119,1.06147,56000000.0
2008-08-08 12:38:00,1.06176,1.0619,1.06124,1.06184,134700000.0
2008-08-08 12:39:00,1.0619,1.06269,1.0617,1.06243,231300000.0
2008-08-08 12:40:00,1.06253,1.06256,1.0619,1.06204,222799999.0
2008-08-08 12:41:00,1.0623,1.06271,1.06189,1.06233,199100000.0
2008-08-08 12:42:00,1.0623,1.0624,1.06133,1.06133,164200000.0
2008-08-08 12:43:00,1.0615,1.06194,1.06132,1.0615,268600000.0
2008-08-08 12:44:00,1.06166,1.06261,1.06155,1.06234,159399999.0
2008-08-08 12:45:00,1.06244,1.06279,1.06236,1.06262,204900000.0
2008-08-08 12:46:00,1.06238,1.06272,1.06211,1.06256,106100000.0
2008-08-08 12:47:00,1.06246,1.06266,1.0623,1.06263,148600000.0
2008-08-08 12:48:00,1.06263,1.0631,1.06245,1.063,154800000.0
2008-08-08 12:49:00,1.06287,1.06309,1.0626,1.06288,420500000.0
2008-08-08 12:50:00,1.06302,1.06344,1.06294,1.0633,272400000.0
2008-08-08 12:51:00,1.06334,1.06334,1.06261,1.06287,216800000.0
2008-08-08 12:52:00,1.0628,1.06302,1.06251,1.06278,85400000.0
2008-08-08 12:53:00,1.06297,1.0633,1.06245,1.06319,202200000.0
2008-08-08 12:54:00,1.06309,1.06342,1.06278,1.06331,132100000.0
2008-08-08 12:55:00,1.06327,1.06334,1.06261,1.06315,349100000.0
2008-08-08 12:56:00,1.06263,1.063,1.06231,1.0625,243500000.0
2008-08-08 12:57:00,1.0624,1.06264,1.06182,1.06202,388400001.0
2008-08-08 12:58:00,1.06183,1.06251,1.06153,1.06231,165600000.0
2008-08-08 12:59:00,1.06215,1.06224,1.0617,1.06206,399900000.0
2008-08-08 13:00:00,1.06167,1.06785,1.06167,1.06586,175100000.0
2008-08-08 13:01:00,1.06604,1.06667,1.0654,1.06651,213300000.0
2008-08-08 13:02:00,1.06657,1.06697,1.06631,1.06674,125400000.0
2008-08-08 13:03:00,1.06681,1.06743,1.06635,1.06685,225600001.0
2008-08-08 13:04:00,1.06656,1.06672,1.06631,1.0664,136800000.0
2008-08-08 13:05:00,1.06653,1.06653,1.06573,1.06593,61900000.0
2008-08-08 13:06:00,1.06581,1.06606,1.06545,1.06573,241300000.0
2008-08-08 13:07:00,1.06557,1.0665,1.06557,1.0665,216900000.0
2008-08-08 13:08:00,1.06608,1.06648,1.06589,1.0661,49400000.0
2008-08-08 13:09:00,1.06607,1.06614,1.06557,1.06586,112900000.0
2008-08-08 13:10:00,1.06559,1.06564,1.06469,1.06472,226100000.0
2008-08-08 13:11:00,1.06471,1.06482,1.06431,1.06473,111800000.0
2008-08-08 13:12:00,1.0648,1.0648,1.06442,1.06458,46300000.0
2008-08-08 13:13:00,1.06436,1.0653,1.06436,1.06513,240200000.0
2008-08-08 13:14:00,1.06514,1.06558,1.06512,1.0654,127100000.0
2008-08-08 13:15:00,1.06537,1.06567,1.06519,1.0654,291700000.0
2008-08-08 13:16:00,1.06533,1.06545,1.06448,1.06489,264800000.0
2008-08-08 13:17:00,1.06489,1.06516,1.06424,1.06478,237000000.0
2008-08-08 13:18:00,1.06448,1.06461,1.06409,1.06416,116900000.0
2008-08-08 13:19:00,1.06439,1.06506,1.06407,1.06455,43500000.0
2008-08-08 13:20:00,1.06493,1.06517,1.06471,1.06471,209700000.0
2008-08-08 13:21:00,1.06486,1.06491,1.06405,1.06467,141900000.0
2008-08-08 13:22:00,1.06436,1.06504,1.06436,1.065,124300000.0
2008-08-08 13:23:00,1.0647,1.06521,1.06465,1.06492,233800000.0
2008-08-08 13:24:00,1.06496,1.06545,1.06479,1.06517,193900000.0
2008-08-08 13:25:00,1.06543,1.06561,1.0648,1.06506,294600000.0
2008-08-08 13:26:00,1.06512,1.06546,1.06493,1.06517,532500000.0
2008-08-08 13:27:00,1.06498,1.06545,1.06454,1.06469,387199999.0
2008-08-08 13:28:00,1.06469,1.06502,1.06449,1.06463,248100000.0
2008-08-08 13:29:00,1.06491,1.06491,1.06411,1.06429,341600000.0
2008-08-08 13:30:00,1.06429,1.06452,1.0641,1.06423,211000000.0
2008-08-08 13:31:00,1.06426,1.06465,1.06415,1.06419,193400000.0
2008-08-08 13:32:00,1.06415,1.0647,1.06415,1.06432,262900000.0
2008-08-08 13:33:00,1.06427,1.0646,1.06378,1.0643,268800000.0
2008-08-08 13:34:00,1.0643,1.06452,1.06406,1.06415,264300000.0
2008-08-08 13:35:00,1.06438,1.06452,1.06385,1.06385,289700001.0
2008-08-08 13:36:00,1.06403,1.06416,1.06357,1.06383,236700000.0
2008-08-08 13:37:00,1.06385,1.06409,1.06345,1.06372,421300000.0
2008-08-08 13:38:00,1.06384,1.064,1.06335,1.06355,174200000.0
2008-08-08 13:39:00,1.06363,1.06397,1.0632,1.06376,626199999.0
2008-08-08 13:40:00,1.06352,1.06372,1.06311,1.06311,319100000.0
2008-08-08 13:41:00,1.06311,1.06363,1.06311,1.06351,232100000.0
2008-08-08 13:42:00,1.06333,1.06369,1.06313,1.06335,171000000.0
2008-08-08 13:43:00,1.06351,1.06372,1.06326,1.06359,237400000.0
2008-08-08 13:44:00,1.06351,1.0636,1.06306,1.06336,213000000.0
2008-08-08 13:45:00,1.06363,1.06373,1.06339,1.06373,561200000.0
2008-08-08 13:46:00,1.06342,1.06376,1.06327,1.06376,72300000.0
2008-08-08 13:47:00,1.06345,1.06372,1.06343,1.06346,138200000.0
2008-08-08 13:48:00,1.06364,1.06368,1.06301,1.06344,148500000.0
2008-08-08 13:49:00,1.06373,1.06388,1.06334,1.06371,194300000.0
2008-08-08 13:50:00,1.06365,1.06402,1.0635,1.06375,125300000.0
2008-08-08 13:51:00,1.06408,1.06408,1.06368,1.06379,272200001.0
2008-08-08 13:52:00,1.06401,1.0641,1.06371,1.06387,357800001.0
2008-08-08 13:53:00,1.06416,1.0643,1.06373,1.06396,190800000.0
2008-08-08 13:54:00,1.06408,1.06465,1.06391,1.06425,150900000.0
2008-08-08 13:55:00,1.0646,1.06469,1.06394,1.06443,247300000.0
2008-08-08 13:56:00,1.06453,1.06492,1.06417,1.06472,57800000.0
2008-08-08 13:57:00,1.06432,1.06525,1.05984,1.0651,88400000.0
2008-08-08 13:58:00,1.0651,1.0653,1.065,1.06525,115100000.0
2008-08-08 13:59:00,1.06505,1.0654,1.065,1.0651,277700000.0
2008-08-08 14:00:00,1.06505,1.0653,1.065,1.0653,172800000.0
2008-08-08 14:01:00,1.0653,1.0657,1.0653,1.0656,217100000.0
2008-08-08 14:02:00,1.0656,1.0657,1.0651,1.0652,186100000.0
2008-08-08 14:03:00,1.0652,1.0653,1.06445,1.0645,520100000.0
2008-08-08 14:04:00,1.0645,1.06535,1.0645,1.0652,361700000.0
2008-08-08 14:05:00,1.0652,1.06575,1.06515,1.0656,258300000.0
2008-08-08 14:06:00,1.0656,1.06605,1.06515,1.0659,424499999.0
2008-08-08 14:07:00,1.0659,1.0661,1.06575,1.06585,259600000.0
2008-08-08 14:08:00,1.06595,1.066,1.0658,1.066,253600000.0
2008-08-08 14:09:00,1.066,1.066,1.06565,1.06585,214500000.0
2008-08-08 14:10:00,1.0659,1.06605,1.06575,1.066,349400000.0
2008-08-08 14:11:00,1.066,1.0665,1.066,1.0663,251000000.0
2008-08-08 14:12:00,1.0663,1.0663,1.0662,1.0662,281800000.0
2008-08-08 14:13:00,1.0662,1.06645,1.06615,1.0662,222300000.0
2008-08-08 14:14:00,1.0662,1.0666,1.066,1.06615,118700000.0
2008-08-08 14:15:00,1.06615,1.0666,1.06605,1.06645,233799999.0
2008-08-08 14:16:00,1.0665,1.0665,1.06595,1.066,298700000.0
2008-08-08 14:17:00,1.066,1.0666,1.066,1.0666,269500000.0
2008-08-08 14:18:00,1.0665,1.0665,1.06605,1.0661,172700000.0
2008-08-08 14:19:00,1.0661,1.0661,1.0657,1.0657,314100000.0
2008-08-08 14:20:00,1.0658,1.066,1.0655,1.0659,933500001.0
2008-08-08 14:21:00,1.0659,1.066,1.06525,1.0653,743499998.0
2008-08-08 14:22:00,1.0653,1.0654,1.06525,1.0653,572800001.0
2008-08-08 14:23:00,1.0652,1.06535,1.06495,1.06495,264100000.0
2008-08-08 14:24:00,1.065,1.065,1.06465,1.0649,457700000.0
2008-08-08 14:25:00,1.06485,1.0649,1.06455,1.0648,460600001.0
2008-08-08 14:26:00,1.0648,1.06605,1.0648,1.066,454899999.0
2008-08-08 14:27:00,1.06595,1.066,1.0658,1.0659,483600001.0
2008-08-08 14:28:00,1.0659,1.0659,1.0656,1.0657,205100000.0
2008-08-08 14:29:00,1.0657,1.0657,1.0654,1.0655,258300000.0
2008-08-08 14:30:00,1.0655,1.0657,1.06545,1.0657,326000000.0
2008-08-08 14:31:00,1.0657,1.0663,1.0657,1.0661,298500003.0
2008-08-08 14:32:00,1.0661,1.06665,1.0661,1.0665,612600001.0
2008-08-08 14:33:00,1.0665,1.0666,1.0664,1.06645,386000001.0
2008-08-08 14:34:00,1.0664,1.0667,1.0662,1.0666,359599999.0
2008-08-08 14:35:00,1.0666,1.0673,1.0665,1.0671,274500000.0
2008-08-08 14:36:00,1.0671,1.0671,1.0668,1.06695,595400001.0
2008-08-08 14:37:00,1.06695,1.0675,1.06695,1.0675,481400003.0
2008-08-08 14:38:00,1.0675,1.06785,1.0668,1.0669,697800000.0
2008-08-08 14:39:00,1.06695,1.0673,1.0668,1.0673,345199999.0
2008-08-08 14:40:00,1.06735,1.0678,1.0673,1.0675,524000001.0
2008-08-08 14:41:00,1.0675,1.06765,1.06735,1.06755,350400000.0
2008-08-08 14:42:00,1.06755,1.0682,1.0672,1.0676,428300000.0
2008-08-08 14:43:00,1.06765,1.0678,1.0674,1.0676,390400000.0
2008-08-08 14:44:00,1.0676,1.0694,1.0675,1.06905,664300000.0
2008-08-08 14:45:00,1.06925,1.06955,1.0676,1.0676,536099999.0
2008-08-08 14:46:00,1.0676,1.068,1.0674,1.0677,346700000.0
2008-08-08 14:47:00,1.0677,1.0678,1.06745,1.0675,294699999.0
2008-08-08 14:48:00,1.0675,1.0677,1.06745,1.0677,267400000.0
2008-08-08 14:49:00,1.0677,1.0679,1.0677,1.0678,302199999.0
2008-08-08 14:50:00,1.06775,1.068,1.0674,1.0678,322199998.0
2008-08-08 14:51:00,1.0678,1.06785,1.0675,1.06785,453399998.0
2008-08-08 14:52:00,1.06785,1.0679,1.0675,1.0677,204100000.0
2008-08-08 14:53:00,1.0677,1.0677,1.06715,1.0674,385200003.0
2008-08-08 14:54:00,1.0674,1.0674,1.0668,1.0672,255100000.0
2008-08-08 14:55:00,1.0672,1.0672,1.0669,1.067,492700007.0
2008-08-08 14:56:00,1.067,1.0673,1.067,1.0673,298300001.0
2008-08-08 14:57:00,1.0673,1.0674,1.0671,1.0673,399400000.0
2008-08-08 14:58:00,1.0673,1.0673,1.067,1.0671,188600000.0
2008-08-08 14:59:00,1.0671,1.0674,1.0671,1.0674,177700001.0
2008-08-08 15:00:00,1.06745,1.0675,1.0672,1.0673,294300000.0
2008-08-08 15:01:00,1.0673,1.0674,1.0673,1.0674,442399993.0
2008-08-08 15:02:00,1.0674,1.0674,1.0672,1.0674,364800000.0
2008-08-08 15:03:00,1.0673,1.0676,1.0672,1.0676,293800000.0
2008-08-08 15:04:00,1.0676,1.0677,1.06715,1.0672,231600000.0
2008-08-08 15:05:00,1.0672,1.0673,1.0672,1.0673,65900000.0
2008-08-08 15:06:00,1.0673,1.0676,1.0672,1.0676,385800000.0
2008-08-08 15:07:00,1.0676,1.06765,1.0672,1.0674,174999998.0
2008-08-08 15:08:00,1.0674,1.06755,1.0673,1.06735,189799999.0
2008-08-08 15:09:00,1.0673,1.0676,1.0673,1.0675,373400002.0
2008-08-08 15:10:00,1.0675,1.0676,1.0675,1.0676,187900000.0
2008-08-08 15:11:00,1.0675,1.06755,1.06715,1.0673,357199999.0
2008-08-08 15:12:00,1.0673,1.06765,1.0673,1.06765,393799997.0
2008-08-08 15:13:00,1.06755,1.0676,1.06735,1.0675,770300001.0
2008-08-08 15:14:00,1.06755,1.0676,1.06715,1.06725,242000000.0
2008-08-08 15:15:00,1.06725,1.0673,1.06725,1.06725,10000000.0
2008-08-08 15:16:00,1.06725,1.0673,1.0671,1.0673,205900000.0
2008-08-08 15:17:00,1.0673,1.0673,1.067,1.0672,274499998.0
2008-08-08 15:18:00,1.0671,1.0673,1.067,1.0671,538800000.0
2008-08-08 15:19:00,1.0672,1.0672,1.06695,1.0671,252300000.0
2008-08-08 15:20:00,1.0671,1.0671,1.0668,1.0668,173499999.0
2008-08-08 15:21:00,1.0668,1.0668,1.06645,1.0667,410100000.0
2008-08-08 15:22:00,1.0666,1.0668,1.06645,1.0665,613500003.0
2008-08-08 15:23:00,1.0665,1.06715,1.0665,1.06695,224800000.0
2008-08-08 15:24:00,1.06695,1.0672,1.06675,1.067,655400002.0
2008-08-08 15:25:00,1.067,1.0671,1.06675,1.06695,545800000.0
2008-08-08 15:26:00,1.06695,1.067,1.0667,1.06675,375400000.0
2008-08-08 15:27:00,1.06675,1.0669,1.0667,1.0667,273399999.0
2008-08-08 15:28:00,1.0667,1.0669,1.0667,1.0669,112000000.0
2008-08-08 15:29:00,1.0669,1.06725,1.06685,1.0672,326100003.0
2008-08-08 15:30:00,1.06725,1.0673,1.0672,1.0672,185200000.0
2008-08-08 15:31:00,1.0672,1.0673,1.06705,1.06705,333700000.0
2008-08-08 15:32:00,1.06705,1.0671,1.0668,1.06685,159400001.0
2008-08-08 15:33:00,1.0668,1.06685,1.0667,1.0667,148000000.0
2008-08-08 15:34:00,1.0667,1.0668,1.06645,1.0668,282600000.0
2008-08-08 15:35:00,1.0667,1.0668,1.0666,1.0667,410800002.0
2008-08-08 15:36:00,1.0667,1.0668,1.06665,1.0667,252699999.0
2008-08-08 15:37:00,1.0667,1.06675,1.0666,1.06665,213200001.0
2008-08-08 15:38:00,1.0666,1.0666,1.0661,1.0662,299299999.0
2008-08-08 15:39:00,1.0662,1.0662,1.06585,1.0662,254800000.0
2008-08-08 15:40:00,1.0662,1.0666,1.0661,1.0664,366035000.0
2008-08-08 15:41:00,1.0664,1.0664,1.0661,1.0662,368900000.0
2008-08-08 15:42:00,1.0662,1.0664,1.0661,1.0663,582300000.0
2008-08-08 15:43:00,1.06635,1.0665,1.06615,1.0665,518300000.0
2008-08-08 15:44:00,1.0665,1.0671,1.06625,1.0668,686700001.0
2008-08-08 15:45:00,1.0668,1.0668,1.06625,1.0665,270500000.0
2008-08-08 15:46:00,1.0665,1.0668,1.0665,1.0668,174500000.0
2008-08-08 15:47:00,1.0668,1.0669,1.0668,1.0669,213500000.0
2008-08-08 15:48:00,1.0669,1.0672,1.0669,1.067,130099999.0
2008-08-08 15:49:00,1.067,1.06785,1.067,1.0675,336300000.0
2008-08-08 15:50:00,1.0675,1.06755,1.0674,1.0675,200600000.0
2008-08-08 15:51:00,1.0675,1.0679,1.06745,1.0678,221200000.0
2008-08-08 15:52:00,1.0679,1.06835,1.06765,1.0682,299200000.0
2008-08-08 15:53:00,1.0682,1.0685,1.0682,1.0685,256500000.0
2008-08-08 15:54:00,1.0685,1.0685,1.06755,1.06755,682900003.0
2008-08-08 15:55:00,1.0676,1.0679,1.06755,1.06765,157500000.0
2008-08-08 15:56:00,1.06765,1.068,1.0673,1.06735,224100000.0
2008-08-08 15:57:00,1.06735,1.0675,1.0673,1.0675,260800000.0
2008-08-08 15:58:00,1.0675,1.0678,1.06745,1.06755,257600001.0
2008-08-08 15:59:00,1.06755,1.06825,1.06755,1.06825,366799999.0
2008-08-08 16:00:00,1.06825,1.06835,1.0677,1.0677,299900000.0
2008-08-08 16:01:00,1.0677,1.0686,1.0675,1.0686,640099997.0
2008-08-08 16:02:00,1.0686,1.0688,1.0686,1.0687,346000003.0
2008-08-08 16:03:00,1.0686,1.0688,1.06845,1.0687,317900000.0
2008-08-08 16:04:00,1.0687,1.0688,1.0686,1.0686,304799999.0
2008-08-08 16:05:00,1.0687,1.0687,1.0677,1.0681,795200001.0
2008-08-08 16:06:00,1.0682,1.0684,1.0678,1.0678,440899999.0
2008-08-08 16:07:00,1.0678,1.06795,1.0676,1.0679,240000000.0
2008-08-08 16:08:00,1.0679,1.0679,1.06785,1.0679,276600000.0
2008-08-08 16:09:00,1.0679,1.0683,1.0678,1.0682,574600001.0
2008-08-08 16:10:00,1.0681,1.06815,1.06765,1.068,776000000.0
2008-08-08 16:11:00,1.068,1.0682,1.06775,1.0681,722800000.0
2008-08-08 16:12:00,1.0681,1.0686,1.0681,1.0686,348600000.0
2008-08-08 16:13:00,1.06865,1.0694,1.0686,1.0693,631600000.0
2008-08-08 16:14:00,1.0693,1.0694,1.06865,1.0692,1107499999.0
2008-08-08 16:15:00,1.0692,1.0694,1.0687,1.0688,415000000.0
2008-08-08 16:16:00,1.0688,1.0689,1.0681,1.0681,580000000.0
2008-08-08 16:17:00,1.0681,1.0681,1.0677,1.0678,361500000.0
2008-08-08 16:18:00,1.0678,1.0679,1.0675,1.0677,149400000.0
2008-08-08 16:19:00,1.0677,1.0678,1.0677,1.0678,46267500.0
2008-08-08 16:20:00,1.0677,1.0678,1.0668,1.067,230935000.0
2008-08-08 16:21:00,1.067,1.0672,1.06595,1.0666,795900000.0
2008-08-08 16:22:00,1.0666,1.0666,1.06645,1.0665,213700000.0
2008-08-08 16:23:00,1.0665,1.0673,1.0665,1.0671,537699998.0
2008-08-08 16:24:00,1.0671,1.0673,1.0669,1.0671,352800000.0
2008-08-08 16:25:00,1.0671,1.0671,1.0664,1.06645,148100000.0
2008-08-08 16:26:00,1.06645,1.0666,1.0656,1.066,562900002.0
2008-08-08 16:27:00,1.066,1.066,1.06535,1.06535,264299997.0
2008-08-08 16:28:00,1.06535,1.06545,1.06445,1.0647,387899999.0
2008-08-08 16:29:00,1.0647,1.06515,1.06455,1.06505,259999999.0
2008-08-08 16:30:00,1.0651,1.0653,1.06505,1.06525,82400000.0
2008-08-08 16:31:00,1.06525,1.06525,1.0648,1.0648,415299995.0
2008-08-08 16:32:00,1.0648,1.0648,1.0641,1.06415,496900001.0
2008-08-08 16:33:00,1.06415,1.0643,1.0641,1.0643,255500002.0
2008-08-08 16:34:00,1.0643,1.0644,1.06415,1.0642,206599999.0
2008-08-08 16:35:00,1.0642,1.0644,1.0642,1.0644,473467499.0
2008-08-08 16:36:00,1.0645,1.0645,1.06425,1.0643,488599999.0
2008-08-08 16:37:00,1.0643,1.0645,1.0643,1.0645,210400000.0
2008-08-08 16:38:00,1.0645,1.0645,1.06425,1.0645,298500000.0
2008-08-08 16:39:00,1.0645,1.0646,1.06435,1.0646,504099998.0
2008-08-08 16:40:00,1.0645,1.0647,1.06435,1.0645,994900009.0
2008-08-08 16:41:00,1.0645,1.06455,1.06425,1.06425,460799998.0
2008-08-08 16:42:00,1.0644,1.0645,1.0642,1.0643,347400001.0
2008-08-08 16:43:00,1.0643,1.0644,1.0641,1.0643,823799998.0
2008-08-08 16:44:00,1.0643,1.0645,1.0642,1.0645,247599999.0
2008-08-08 16:45:00,1.0645,1.065,1.0645,1.0649,906700000.0
2008-08-08 16:46:00,1.0649,1.0653,1.0648,1.06525,366000000.0
2008-08-08 16:47:00,1.0652,1.066,1.0652,1.0653,442900000.0
2008-08-08 16:48:00,1.0652,1.0652,1.06475,1.06485,447900001.0
2008-08-08 16:49:00,1.0649,1.0652,1.0649,1.0652,382900000.0
2008-08-08 16:50:00,1.0652,1.0655,1.0651,1.0655,476300000.0
2008-08-08 16:51:00,1.0655,1.06575,1.0655,1.0657,451499999.0
2008-08-08 16:52:00,1.0657,1.066,1.0656,1.066,298099999.0
2008-08-08 16:53:00,1.066,1.06625,1.0658,1.0659,321000000.0
2008-08-08 16:54:00,1.0659,1.0662,1.0659,1.0662,202900000.0
2008-08-08 16:55:00,1.0662,1.0665,1.06595,1.0665,477600001.0
2008-08-08 16:56:00,1.0665,1.0676,1.0665,1.0676,968000009.0
2008-08-08 16:57:00,1.06755,1.0682,1.0675,1.0682,474200000.0
2008-08-08 16:58:00,1.0682,1.0684,1.06785,1.06835,890899998.0
2008-08-08 16:59:00,1.0683,1.06955,1.0682,1.0693,1328500000.0
2008-08-08 17:00:00,1.0693,1.0693,1.0683,1.0684,1081900003.0
2008-08-08 17:01:00,1.0684,1.06845,1.0683,1.06845,377800007.0
2008-08-08 17:02:00,1.06845,1.06845,1.0679,1.0679,176900000.0
2008-08-08 17:03:00,1.068,1.0681,1.0679,1.068,388700000.0
2008-08-08 17:04:00,1.0679,1.068,1.067,1.0671,628299999.0
2008-08-08 17:05:00,1.0671,1.0672,1.0668,1.0671,317799998.0
2008-08-08 17:06:00,1.0672,1.0678,1.0671,1.0676,289100000.0
2008-08-08 17:07:00,1.0676,1.0676,1.0661,1.0662,633600000.0
2008-08-08 17:08:00,1.0662,1.0668,1.0659,1.0668,624767500.0
2008-08-08 17:09:00,1.0668,1.067,1.0668,1.06685,497100007.0
2008-08-08 17:10:00,1.06685,1.067,1.06685,1.067,83300000.0
2008-08-08 17:11:00,1.067,1.067,1.0669,1.0669,214800001.0
2008-08-08 17:12:00,1.0669,1.0671,1.0668,1.0669,265000000.0
2008-08-08 17:13:00,1.0668,1.0673,1.0668,1.0671,493667502.0
2008-08-08 17:14:00,1.0671,1.0673,1.067,1.067,593200000.0
2008-08-08 17:15:00,1.067,1.0671,1.0668,1.06705,365967500.0
2008-08-08 17:16:00,1.06705,1.06705,1.0668,1.0668,216300000.0
2008-08-08 17:17:00,1.0668,1.06715,1.0668,1.067,218300000.0
2008-08-08 17:18:00,1.067,1.0671,1.067,1.067,104100000.0
2008-08-08 17:19:00,1.067,1.067,1.0667,1.0667,216900000.0
2008-08-08 17:20:00,1.0667,1.06685,1.06645,1.06645,312400000.0
2008-08-08 17:21:00,1.0665,1.0666,1.06635,1.0665,221335000.0
2008-08-08 17:22:00,1.0665,1.0665,1.0665,1.0665,16100000.0
2008-08-08 17:23:00,1.0665,1.0669,1.0665,1.0667,404299999.0
2008-08-08 17:24:00,1.0668,1.0668,1.0665,1.0665,278800000.0
2008-08-08 17:25:00,1.0665,1.0674,1.06645,1.067,404300000.0
2008-08-08 17:26:00,1.0669,1.06715,1.06655,1.067,296500000.0
2008-08-08 17:27:00,1.067,1.0672,1.0667,1.0667,300400000.0
2008-08-08 17:28:00,1.0667,1.06675,1.0666,1.0667,279899999.0
2008-08-08 17:29:00,1.0667,1.0668,1.06655,1.0666,116399999.0
2008-08-08 17:30:00,1.0666,1.0667,1.0666,1.06665,72500000.0
2008-08-08 17:31:00,1.06665,1.0668,1.0663,1.0663,357500000.0
2008-08-08 17:32:00,1.0663,1.0666,1.0663,1.06655,273299999.0
2008-08-08 17:33:00,1.06655,1.0666,1.06635,1.0666,146600000.0
2008-08-08 17:34:00,1.0666,1.0668,1.06635,1.0668,372599999.0
2008-08-08 17:35:00,1.0668,1.0671,1.0668,1.06695,383300000.0
2008-08-08 17:36:00,1.06695,1.0671,1.06685,1.06695,375000001.0
2008-08-08 17:37:00,1.06695,1.06695,1.0664,1.0664,213000000.0
2008-08-08 17:38:00,1.0664,1.0665,1.0662,1.0665,219100000.0
2008-08-08 17:39:00,1.0665,1.0666,1.0665,1.0666,122000000.0
2008-08-08 17:40:00,1.0666,1.0667,1.06635,1.0667,491500000.0
2008-08-08 17:41:00,1.0668,1.0672,1.06675,1.067,383205002.0
2008-08-08 17:42:00,1.067,1.0671,1.067,1.06705,104300000.0
2008-08-08 17:43:00,1.06705,1.0672,1.067,1.067,410600001.0
2008-08-08 17:44:00,1.067,1.0671,1.06685,1.0671,321100003.0
2008-08-08 17:45:00,1.067,1.0673,1.067,1.0673,297100003.0
2008-08-08 17:46:00,1.0673,1.06735,1.0672,1.0673,342400002.0
2008-08-08 17:47:00,1.0673,1.06745,1.0673,1.06735,188400000.0
2008-08-08 17:48:00,1.0673,1.06745,1.0673,1.0674,154900000.0
2008-08-08 17:49:00,1.0674,1.0676,1.0674,1.0676,371899999.0
2008-08-08 17:50:00,1.0676,1.0682,1.0676,1.0682,234200000.0
2008-08-08 17:51:00,1.0682,1.0683,1.06805,1.0682,196800000.0
2008-08-08 17:52:00,1.06825,1.06825,1.0681,1.0681,66700000.0
2008-08-08 17:53:00,1.0681,1.0681,1.06795,1.06795,190400000.0
2008-08-08 17:54:00,1.06795,1.068,1.06775,1.068,248100000.0
2008-08-08 17:55:00,1.068,1.068,1.0679,1.0679,606299999.0
2008-08-08 17:56:00,1.068,1.068,1.06775,1.0678,511100001.0
2008-08-08 17:57:00,1.0678,1.06795,1.06775,1.0679,1191000002.0
2008-08-08 17:58:00,1.068,1.0681,1.068,1.068,347299996.0
2008-08-08 17:59:00,1.068,1.068,1.0676,1.0676,897299996.0
2008-08-08 18:00:00,1.0676,1.06765,1.0675,1.0676,550300004.0
2008-08-08 18:01:00,1.06765,1.0677,1.0675,1.0676,148600004.0
2008-08-08 18:02:00,1.0676,1.0677,1.0676,1.0676,167600001.0
2008-08-08 18:03:00,1.0676,1.0682,1.0676,1.0681,377200002.0
2008-08-08 18:04:00,1.068,1.0681,1.06775,1.0678,132000000.0
2008-08-08 18:05:00,1.0678,1.0681,1.06755,1.06755,249299999.0
2008-08-08 18:06:00,1.0676,1.068,1.0675,1.0679,209000001.0
2008-08-08 18:07:00,1.0679,1.068,1.0674,1.0674,293800000.0
2008-08-08 18:08:00,1.0674,1.0677,1.0673,1.0676,477900000.0
2008-08-08 18:09:00,1.0676,1.0682,1.0676,1.0681,546300001.0
2008-08-08 18:10:00,1.0681,1.0683,1.0675,1.0676,626400000.0
2008-08-08 18:11:00,1.0676,1.06775,1.06755,1.0676,754499997.0
2008-08-08 18:12:00,1.0676,1.0676,1.0671,1.0671,508900000.0
2008-08-08 18:13:00,1.0671,1.06735,1.067,1.0673,283300000.0
2008-08-08 18:14:00,1.0673,1.0674,1.0673,1.0674,182800000.0
2008-08-08 18:15:00,1.0674,1.0677,1.0674,1.0675,257900001.0
2008-08-08 18:16:00,1.0675,1.0676,1.0675,1.0675,200800000.0
2008-08-08 18:17:00,1.0675,1.0676,1.0675,1.0675,685999998.0
2008-08-08 18:18:00,1.0675,1.0676,1.0675,1.0676,368300003.0
2008-08-08 18:19:00,1.0676,1.0676,1.0674,1.0675,109700000.0
2008-08-08 18:20:00,1.0675,1.0676,1.0674,1.0675,88700000.0
2008-08-08 18:21:00,1.0675,1.0676,1.0675,1.0676,75400000.0
2008-08-08 18:22:00,1.0676,1.0676,1.0676,1.0676,60800000.0
2008-08-08 18:23:00,1.0676,1.0676,1.06735,1.06735,67100000.0
2008-08-08 18:24:00,1.06735,1.06735,1.06715,1.0673,263600001.0
2008-08-08 18:25:00,1.0673,1.0675,1.0673,1.0674,155100000.0
2008-08-08 18:26:00,1.0674,1.0676,1.06725,1.0674,185400000.0
2008-08-08 18:27:00,1.0674,1.0676,1.0674,1.0676,33100000.0
2008-08-08 18:28:00,1.0676,1.0676,1.0672,1.0673,104900000.0
2008-08-08 18:29:00,1.0673,1.0673,1.0673,1.0673,9000000.0
2008-08-08 18:30:00,1.0673,1.0673,1.0673,1.0673,2000000.0
2008-08-08 18:31:00,1.0673,1.0675,1.0673,1.0674,30800000.0
2008-08-08 18:32:00,1.0674,1.0681,1.0674,1.068,141000000.0
2008-08-08 18:33:00,1.068,1.0684,1.068,1.0684,125700000.0
2008-08-08 18:34:00,1.0684,1.0685,1.0682,1.0683,47300000.0
2008-08-08 18:35:00,1.06825,1.0683,1.068,1.068,22400000.0
2008-08-08 18:36:00,1.068,1.0681,1.068,1.0681,44400000.0
2008-08-08 18:37:00,1.06805,1.06815,1.068,1.06815,129600000.0
2008-08-08 18:38:00,1.0681,1.0681,1.068,1.068,76900000.0
2008-08-08 18:39:00,1.068,1.0681,1.068,1.0681,71700000.0
2008-08-08 18:40:00,1.0681,1.0682,1.0681,1.0681,11000000.0
2008-08-08 18:41:00,1.06805,1.0681,1.068,1.068,13300000.0
2008-08-08 18:42:00,1.0681,1.0681,1.068,1.068,9000000.0
2008-08-08 18:43:00,1.068,1.068,1.068,1.068,4000000.0
2008-08-08 18:44:00,1.0681,1.06815,1.06795,1.068,28500000.0
2008-08-08 18:45:00,1.0681,1.0683,1.0679,1.0681,100600000.0
2008-08-08 18:46:00,1.0681,1.0682,1.0679,1.0679,66900000.0
2008-08-08 18:47:00,1.0679,1.068,1.0677,1.0679,68200000.0
2008-08-08 18:48:00,1.0679,1.0679,1.0677,1.0677,11000000.0
2008-08-08 18:49:00,1.0676,1.0677,1.0676,1.0676,21400000.0
2008-08-08 18:50:00,1.0676,1.0676,1.0674,1.0675,17200000.0
2008-08-08 18:51:00,1.0675,1.0676,1.0674,1.0676,36000000.0
2008-08-08 18:52:00,1.0675,1.0676,1.0672,1.0672,20000000.0
2008-08-08 18:53:00,1.06735,1.06735,1.06715,1.0672,63400000.0
2008-08-08 18:54:00,1.0672,1.0673,1.0671,1.0671,15800000.0
2008-08-08 18:55:00,1.0671,1.0671,1.067,1.067,48500000.0
2008-08-08 18:56:00,1.067,1.067,1.067,1.067,8000000.0
2008-08-08 18:57:00,1.067,1.067,1.0669,1.0669,17000000.0
2008-08-08 18:58:00,1.0669,1.0673,1.0669,1.0673,32400000.0
2008-08-08 18:59:00,1.0673,1.0675,1.0673,1.0675,55000000.0
2008-08-08 19:00:00,1.0675,1.0678,1.0675,1.06755,36000000.0
2008-08-08 19:01:00,1.0675,1.0675,1.0671,1.06715,27300000.0
2008-08-08 19:02:00,1.0671,1.06715,1.06675,1.06685,35600000.0
2008-08-08 19:03:00,1.06685,1.0669,1.06685,1.06685,4000000.0
2008-08-08 19:04:00,1.0668,1.0671,1.0668,1.0671,25900000.0
2008-08-08 19:05:00,1.0671,1.06765,1.0671,1.06735,122100000.0
2008-08-08 19:06:00,1.06735,1.06735,1.0672,1.0672,22300000.0
2008-08-08 19:07:00,1.0672,1.0672,1.067,1.067,30800000.0
2008-08-08 19:08:00,1.067,1.067,1.067,1.067,2000000.0
2008-08-08 19:09:00,1.06715,1.0674,1.06715,1.0673,73800000.0
2008-08-08 19:10:00,1.06702,1.06737,1.06695,1.06733,136000003.0
2008-08-08 19:11:00,1.0673,1.06735,1.0672,1.0672,9300000.0
2008-08-08 19:12:00,1.0672,1.0672,1.0672,1.0672,2000000.0
2008-08-08 19:13:00,1.0672,1.0673,1.0672,1.0672,15600000.0
2008-08-08 19:14:00,1.0672,1.06735,1.0672,1.06735,39600000.0
2008-08-08 19:15:00,1.06735,1.06735,1.06735,1.06735,5000000.0
2008-08-08 19:16:00,1.06735,1.06755,1.06735,1.0675,33900000.0
2008-08-08 19:17:00,1.0674,1.0674,1.06735,1.0674,25800000.0
2008-08-08 19:18:00,1.0674,1.0674,1.06735,1.06735,5000000.0
2008-08-08 19:19:00,1.06738,1.06738,1.06707,1.06724,181299997.0
2008-08-08 19:20:00,1.06735,1.06735,1.0673,1.06735,16600000.0
2008-08-08 19:21:00,1.0673,1.06735,1.0673,1.06735,29200000.0
2008-08-08 19:22:00,1.0673,1.0674,1.0673,1.0674,13200000.0
2008-08-08 19:23:00,1.06735,1.06735,1.06735,1.06735,6000000.0
2008-08-08 19:24:00,1.06735,1.0674,1.0673,1.06735,12000000.0
2008-08-08 19:25:00,1.06735,1.06735,1.06735,1.06735,5000000.0
2008-08-08 19:26:00,1.06735,1.06735,1.067,1.0671,32200000.0
2008-08-08 19:27:00,1.0671,1.0671,1.067,1.067,42300000.0
2008-08-08 19:28:00,1.067,1.0671,1.067,1.0671,22300000.0
2008-08-08 19:29:00,1.06705,1.0671,1.067,1.06705,36900000.0
2008-08-08 19:30:00,1.067,1.0671,1.067,1.067,27100000.0
2008-08-08 19:31:00,1.067,1.067,1.0668,1.0668,2000000.0
2008-08-08 19:32:00,1.06685,1.06695,1.0668,1.0669,17800000.0
2008-08-08 19:33:00,1.0669,1.0669,1.0667,1.0667,9000000.0
2008-08-08 19:34:00,1.0667,1.06675,1.0664,1.0666,59500000.0
2008-08-08 19:35:00,1.0666,1.06675,1.0666,1.06675,3300000.0
2008-08-08 19:36:00,1.0667,1.0667,1.0666,1.06665,15200000.0
2008-08-08 19:37:00,1.06665,1.0669,1.0666,1.0669,12000000.0
2008-08-08 19:38:00,1.0669,1.067,1.0668,1.067,25500000.0
2008-08-08 19:39:00,1.0669,1.0669,1.0667,1.0668,14800000.0
2008-08-08 19:40:00,1.0668,1.06685,1.0668,1.06685,11000000.0
2008-08-08 19:41:00,1.06685,1.067,1.06685,1.067,39700000.0
2008-08-08 19:42:00,1.0671,1.0671,1.0671,1.0671,19000000.0
2008-08-08 19:43:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-08-08 19:44:00,1.0671,1.06715,1.0671,1.06715,12000000.0
2008-08-08 19:45:00,1.0671,1.0671,1.0671,1.0671,5800000.0
2008-08-08 19:46:00,1.0671,1.0673,1.0671,1.0672,21300000.0
2008-08-08 19:47:00,1.0672,1.0672,1.0667,1.06675,45000000.0
2008-08-08 19:48:00,1.06675,1.06675,1.0667,1.0667,10000000.0
2008-08-08 19:49:00,1.06633,1.06663,1.06629,1.0664,24100000.0
2008-08-08 19:50:00,1.06665,1.06665,1.0665,1.06655,28100000.0
2008-08-08 19:51:00,1.06655,1.06655,1.06655,1.06655,4000000.0
2008-08-08 19:52:00,1.0666,1.0668,1.06655,1.0666,49800001.0
2008-08-08 19:53:00,1.06665,1.0668,1.0666,1.0668,9000000.0
2008-08-08 19:54:00,1.0668,1.0668,1.06675,1.0668,8000000.0
2008-08-08 19:55:00,1.0668,1.0668,1.0668,1.0668,9000000.0
2008-08-08 19:56:00,1.0668,1.0668,1.0668,1.0668,4000000.0
2008-08-08 19:57:00,1.0668,1.06685,1.0668,1.06685,12000000.0
2008-08-08 19:58:00,1.06685,1.06685,1.06685,1.06685,7000000.0
2008-08-08 19:59:00,1.06685,1.06685,1.06685,1.06685,8000000.0
2008-08-08 20:00:00,1.06685,1.06685,1.0666,1.06675,25500000.0
2008-08-08 20:01:00,1.06675,1.06675,1.06635,1.06645,51100000.0
2008-08-08 20:02:00,1.0664,1.0667,1.0664,1.0666,37500000.0
2008-08-08 20:03:00,1.0667,1.0669,1.0667,1.0669,29700000.0
2008-08-08 20:04:00,1.0668,1.0668,1.06635,1.0664,92800000.0
2008-08-08 20:05:00,1.0664,1.06655,1.06635,1.0664,66200000.0
2008-08-08 20:06:00,1.0664,1.0664,1.0662,1.0662,28700000.0
2008-08-08 20:07:00,1.0662,1.0662,1.0661,1.0662,26900000.0
2008-08-08 20:08:00,1.0662,1.06655,1.06595,1.0665,83400000.0
2008-08-08 20:09:00,1.0665,1.0666,1.0665,1.0666,6300000.0
2008-08-08 20:10:00,1.0666,1.0672,1.0666,1.0671,88400000.0
2008-08-08 20:11:00,1.0671,1.0672,1.0671,1.0671,26400000.0
2008-08-08 20:12:00,1.0672,1.0672,1.067,1.067,13300000.0
2008-08-08 20:13:00,1.0671,1.0671,1.067,1.067,12300000.0
2008-08-08 20:14:00,1.067,1.067,1.0666,1.0666,150800000.0
2008-08-08 20:15:00,1.0666,1.0667,1.0665,1.0666,28700000.0
2008-08-08 20:16:00,1.0666,1.0667,1.0665,1.0667,18000000.0
2008-08-08 20:17:00,1.0667,1.0667,1.0667,1.0667,10000000.0
2008-08-08 20:18:00,1.0667,1.0667,1.06655,1.0666,16000000.0
2008-08-08 20:19:00,1.0665,1.0665,1.0664,1.0664,44700000.0
2008-08-08 20:20:00,1.0664,1.0673,1.0664,1.067,112300000.0
2008-08-08 20:21:00,1.067,1.0675,1.06695,1.0672,151700000.0
2008-08-08 20:22:00,1.0672,1.0672,1.0672,1.0672,7000000.0
2008-08-08 20:23:00,1.0672,1.0673,1.0672,1.0673,14400000.0
2008-08-08 20:24:00,1.06745,1.0675,1.0673,1.0673,11600000.0
2008-08-08 20:25:00,1.0673,1.0674,1.06715,1.0674,42200000.0
2008-08-08 20:26:00,1.0674,1.0674,1.0674,1.0674,4000000.0
2008-08-08 20:27:00,1.0674,1.0674,1.0674,1.0674,2900000.0
2008-08-08 20:28:00,1.0674,1.0676,1.0674,1.0676,20800000.0
2008-08-08 20:29:00,1.0676,1.0676,1.0676,1.0676,8000000.0
2008-08-08 20:30:00,1.0677,1.0677,1.0673,1.0673,23100000.0
2008-08-08 20:31:00,1.0673,1.0673,1.0671,1.0672,29900000.0
2008-08-08 20:32:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2008-08-08 20:33:00,1.0667,1.06717,1.0667,1.06708,361500000.0
2008-08-08 20:34:00,1.0672,1.06735,1.0672,1.06735,19500000.0
2008-08-08 20:35:00,1.0674,1.0674,1.0674,1.0674,23600000.0
2008-08-08 20:36:00,1.0674,1.0674,1.0674,1.0674,46200000.0
2008-08-08 20:37:00,1.0674,1.0674,1.0672,1.0672,100800000.0
2008-08-08 20:38:00,1.0672,1.0675,1.0672,1.0675,24600000.0
2008-08-08 20:39:00,1.0675,1.0675,1.0674,1.0675,24600000.0
2008-08-08 20:40:00,1.0675,1.0676,1.0675,1.0675,20300000.0
2008-08-08 20:41:00,1.0675,1.0677,1.0675,1.0676,62500000.0
2008-08-08 20:42:00,1.0676,1.06775,1.0676,1.06775,124000000.0
2008-08-08 20:43:00,1.0677,1.06775,1.0677,1.0677,9200000.0
2008-08-08 20:44:00,1.0677,1.0677,1.0676,1.0676,28600000.0
2008-08-08 20:45:00,1.0676,1.0676,1.0675,1.0675,22700000.0
2008-08-08 20:46:00,1.0676,1.06765,1.0676,1.0676,10000000.0
2008-08-08 20:47:00,1.0676,1.0677,1.0676,1.0677,7000000.0
2008-08-08 20:48:00,1.0677,1.06775,1.06755,1.0676,24000000.0
2008-08-08 20:49:00,1.0676,1.0677,1.06755,1.06755,26600000.0
2008-08-08 20:50:00,1.0676,1.06765,1.06755,1.06765,11000000.0
2008-08-08 20:51:00,1.0676,1.0677,1.06755,1.0677,32600000.0
2008-08-08 20:52:00,1.0677,1.06785,1.0677,1.06785,36400000.0
2008-08-08 20:53:00,1.06785,1.0679,1.0678,1.0678,19600000.0
2008-08-08 20:54:00,1.0678,1.06805,1.0678,1.06805,35900000.0
2008-08-08 20:55:00,1.06805,1.0682,1.06805,1.0681,25600000.0
2008-08-08 20:56:00,1.06805,1.06805,1.06795,1.06795,5000000.0
2008-08-08 20:57:00,1.068,1.06805,1.06795,1.06805,17000000.0
2008-08-08 20:58:00,1.0681,1.0682,1.06795,1.06795,37200000.0
2008-08-08 20:59:00,1.068,1.0681,1.0679,1.068,64400000.0
2008-08-08 21:00:00,1.068,1.06805,1.0679,1.0679,30500000.0
2008-08-08 21:01:00,1.0679,1.06795,1.06775,1.06775,38100000.0
2008-08-08 21:02:00,1.0677,1.0678,1.0677,1.06775,22500000.0
2008-08-08 21:03:00,1.0678,1.0678,1.06725,1.06735,42000000.0
2008-08-08 21:04:00,1.06735,1.0675,1.06725,1.06735,33900000.0
2008-08-08 21:05:00,1.0674,1.0674,1.06735,1.06735,9000000.0
2008-08-08 21:06:00,1.06735,1.06735,1.0673,1.0673,4000000.0
2008-08-08 21:07:00,1.06735,1.0674,1.0673,1.06735,15000000.0
2008-08-08 21:08:00,1.0675,1.0676,1.06745,1.0675,61600000.0
2008-08-08 21:09:00,1.0675,1.0676,1.0675,1.0676,16200000.0
2008-08-08 21:10:00,1.06765,1.06765,1.06765,1.06765,2000000.0
2008-08-08 21:11:00,1.0677,1.0678,1.0677,1.0678,18100000.0
2008-08-08 21:12:00,1.0677,1.068,1.06765,1.068,87000000.0
2008-08-08 21:13:00,1.0681,1.06815,1.0681,1.06815,15400000.0
2008-08-08 21:14:00,1.06815,1.06815,1.0678,1.06785,46100000.0
2008-08-08 21:15:00,1.0679,1.0681,1.06775,1.06785,92100000.0
2008-08-08 21:16:00,1.06785,1.06785,1.0678,1.0678,34700000.0
2008-08-08 21:17:00,1.0677,1.06775,1.0677,1.0677,10600000.0
2008-08-08 21:18:00,1.0677,1.0677,1.0677,1.0677,2600000.0
2008-08-08 21:19:00,1.0677,1.068,1.0677,1.0677,77400000.0
2008-08-08 21:20:00,1.0677,1.0677,1.0673,1.0674,43100000.0
2008-08-08 21:21:00,1.0674,1.0674,1.06735,1.06735,2000000.0
2008-08-08 21:22:00,1.06735,1.0674,1.0673,1.0674,30800000.0
2008-08-08 21:23:00,1.0674,1.06765,1.0673,1.0676,119100000.0
2008-08-08 21:24:00,1.0676,1.06775,1.0676,1.06775,10200000.0
2008-08-08 21:25:00,1.06755,1.0676,1.06755,1.0676,2000000.0
2008-08-08 21:26:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-08-08 21:27:00,1.0676,1.06765,1.0676,1.06765,3000000.0
2008-08-08 21:28:00,1.0676,1.0676,1.0676,1.0676,3000000.0
2008-08-08 21:29:00,1.06755,1.06755,1.06755,1.06755,3000000.0
2008-08-08 21:30:00,1.06755,1.06755,1.06755,1.06755,1000000.0
2008-08-08 21:31:00,1.06755,1.06755,1.0671,1.0674,49300000.0
2008-08-08 21:32:00,1.0675,1.0675,1.06725,1.06735,37300000.0
2008-08-08 21:33:00,1.0673,1.06735,1.0672,1.06725,73200000.0
2008-08-08 21:34:00,1.0673,1.06745,1.0672,1.0672,33200000.0
2008-08-08 21:35:00,1.0672,1.06725,1.0671,1.0672,20600000.0
2008-08-08 21:36:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2008-08-08 21:37:00,1.0672,1.0672,1.0672,1.0672,2000000.0
2008-08-08 21:38:00,1.0672,1.06725,1.0672,1.06725,15000000.0
2008-08-08 21:39:00,1.06725,1.06725,1.0671,1.0672,17700000.0
2008-08-08 21:40:00,1.0671,1.06715,1.067,1.067,46900000.0
2008-08-08 21:41:00,1.067,1.067,1.0669,1.0669,18200000.0
2008-08-08 21:42:00,1.0669,1.0669,1.0663,1.06655,204200000.0
2008-08-08 21:43:00,1.0666,1.0669,1.0664,1.06665,38000000.0
2008-08-08 21:44:00,1.06685,1.06735,1.06685,1.06725,61300000.0
2008-08-08 21:45:00,1.06735,1.06735,1.06645,1.0666,78100000.0
2008-08-08 21:46:00,1.0666,1.06665,1.0666,1.06665,21100000.0
2008-08-08 21:47:00,1.06665,1.06685,1.06665,1.0667,17000000.0
2008-08-08 21:48:00,1.0667,1.0667,1.0665,1.0667,85100000.0
2008-08-08 21:49:00,1.0667,1.06675,1.0667,1.0667,6000000.0
2008-08-08 21:50:00,1.0667,1.0667,1.06655,1.06655,14200000.0
2008-08-08 21:51:00,1.06655,1.06655,1.06655,1.06655,2000000.0
2008-08-08 21:52:00,1.06655,1.0666,1.06655,1.0666,15000000.0
2008-08-08 21:53:00,1.0666,1.06665,1.0666,1.06665,4000000.0
2008-08-08 21:54:00,1.06665,1.06665,1.0666,1.0666,3000000.0
2008-08-08 21:55:00,1.0666,1.0666,1.0666,1.0666,1000000.0
2008-08-08 21:56:00,1.0666,1.06705,1.0666,1.067,31600000.0
2008-08-08 21:57:00,1.067,1.06705,1.0668,1.06705,36800000.0
2008-08-08 21:58:00,1.0671,1.0673,1.06705,1.0673,16200000.0
2008-08-08 21:59:00,1.06735,1.06735,1.06705,1.06705,19400000.0
2008-08-08 22:00:00,1.0671,1.0671,1.06705,1.06705,18500000.0
2008-08-08 22:01:00,1.06705,1.06705,1.06655,1.06655,88500000.0
2008-08-08 22:02:00,1.06655,1.06655,1.06605,1.06605,26200000.0
2008-08-08 22:03:00,1.06605,1.06625,1.06605,1.0662,25600000.0
2008-08-08 22:04:00,1.06625,1.06625,1.0662,1.0662,6000000.0
2008-08-08 22:05:00,1.06625,1.06635,1.06625,1.06635,11000000.0
2008-08-08 22:06:00,1.06635,1.06665,1.06635,1.06665,11800000.0
2008-08-08 22:07:00,1.0667,1.06695,1.0666,1.06695,70100000.0
2008-08-08 22:08:00,1.06695,1.06705,1.0661,1.06675,82400000.0
2008-08-08 22:09:00,1.06675,1.06675,1.0665,1.0665,13800000.0
2008-08-08 22:10:00,1.06655,1.06655,1.0665,1.0665,60000000.0
2008-08-08 22:11:00,1.0665,1.0666,1.0665,1.06655,12000000.0
2008-08-08 22:12:00,1.06655,1.06655,1.06655,1.06655,4000000.0
2008-08-08 22:13:00,1.06655,1.06665,1.06655,1.06655,24600000.0
2008-08-08 22:14:00,1.06655,1.06655,1.06655,1.06655,3000000.0
2008-08-08 22:15:00,1.06655,1.06655,1.06655,1.06655,1000000.0
2008-08-08 22:16:00,1.06665,1.06665,1.06665,1.06665,1000000.0
2008-08-08 22:17:00,1.06665,1.06665,1.06605,1.06615,40600000.0
2008-08-08 22:18:00,1.06615,1.06615,1.06615,1.06615,5000000.0
2008-08-08 22:19:00,1.06615,1.06615,1.06615,1.06615,1000000.0
2008-08-08 22:20:00,1.06625,1.06625,1.06625,1.06625,6000000.0
2008-08-08 22:21:00,1.06605,1.0661,1.066,1.0661,140200002.0
2008-08-08 22:22:00,1.06615,1.06615,1.06575,1.0658,21400000.0
2008-08-08 22:23:00,1.0658,1.06585,1.06575,1.06585,30400000.0
2008-08-08 22:24:00,1.06585,1.06585,1.06525,1.06525,26000000.0
2008-08-08 22:25:00,1.0654,1.0656,1.06525,1.06525,38600000.0
2008-08-08 22:26:00,1.06525,1.0659,1.0651,1.0655,91300000.0
2008-08-08 22:27:00,1.0655,1.06555,1.0655,1.06555,2000000.0
2008-08-08 22:28:00,1.06555,1.06555,1.06555,1.06555,1000000.0
2008-08-08 22:29:00,1.06555,1.0656,1.06555,1.06555,15000000.0
2008-08-08 22:30:00,1.06555,1.0656,1.06555,1.06555,10000000.0
2008-08-08 22:31:00,1.06555,1.06555,1.06515,1.06525,8900000.0
2008-08-08 22:32:00,1.06525,1.0656,1.06525,1.0656,11400000.0
2008-08-08 22:33:00,1.0658,1.0658,1.06525,1.0655,136900000.0
2008-08-08 22:34:00,1.06575,1.0659,1.06575,1.06585,47700000.0
2008-08-08 22:35:00,1.0659,1.0659,1.06585,1.06585,3000000.0
2008-08-08 22:36:00,1.06585,1.06585,1.06585,1.06585,2000000.0
2008-08-08 22:37:00,1.06585,1.06585,1.06585,1.06585,1000000.0
2008-08-08 22:38:00,1.06585,1.06585,1.06585,1.06585,7000000.0
2008-08-08 22:39:00,1.06585,1.06585,1.06565,1.0657,69200000.0
2008-08-08 22:40:00,1.0657,1.066,1.0657,1.066,328600001.0
2008-08-08 22:41:00,1.066,1.0662,1.0659,1.066,150300000.0
2008-08-08 22:42:00,1.066,1.0662,1.0659,1.06615,89800000.0
2008-08-08 22:43:00,1.0662,1.06645,1.0661,1.06625,144700000.0
2008-08-08 22:44:00,1.0664,1.06665,1.0664,1.06645,60300000.0
2008-08-08 22:45:00,1.06645,1.0669,1.0663,1.0669,178300000.0
2008-08-08 22:46:00,1.0669,1.06705,1.06615,1.0666,216300000.0
2008-08-08 22:47:00,1.0667,1.0669,1.06635,1.0664,158000000.0
2008-08-08 22:48:00,1.0666,1.0669,1.0665,1.0667,157200000.0
2008-08-08 22:49:00,1.0666,1.0668,1.0665,1.0668,75900000.0
2008-08-08 22:50:00,1.0668,1.0668,1.06645,1.0667,74099999.0
2008-08-08 22:51:00,1.0667,1.0668,1.0665,1.0667,104200000.0
2008-08-08 22:52:00,1.0667,1.0667,1.0667,1.0667,43099999.0
2008-08-08 22:53:00,1.06695,1.0671,1.0667,1.067,87600000.0
2008-08-08 22:54:00,1.067,1.067,1.067,1.067,5700000.0
2008-08-08 22:55:00,1.067,1.067,1.0667,1.0667,56200000.0
2008-08-08 22:56:00,1.0667,1.0667,1.0666,1.06665,21400000.0
2008-08-08 22:57:00,1.0669,1.0669,1.06655,1.0667,31000000.0
2008-08-08 22:58:00,1.0667,1.0669,1.0665,1.0666,63400000.0
2008-08-08 22:59:00,1.0665,1.0665,1.0664,1.0664,90500000.0
2008-08-11 00:01:00,1.0679,1.0679,1.0679,1.0679,216300004.0
2008-08-11 00:04:00,1.0678,1.0678,1.0678,1.0678,216300004.0
2008-08-11 00:06:00,1.0677,1.0678,1.0677,1.0678,216300004.0
2008-08-11 00:07:00,1.0677,1.0677,1.0677,1.0677,216300004.0
2008-08-11 00:11:00,1.0673,1.0673,1.0672,1.0672,216300004.0
2008-08-11 00:12:00,1.0673,1.0673,1.0673,1.0673,216300004.0
2008-08-11 00:14:00,1.0672,1.0672,1.0672,1.0672,216300004.0
2008-08-11 00:15:00,1.067,1.067,1.067,1.067,216300004.0
2008-08-11 00:16:00,1.0666,1.0666,1.0666,1.0666,216300004.0
2008-08-11 00:17:00,1.0667,1.0667,1.0667,1.0667,216300004.0
2008-08-11 00:20:00,1.0668,1.0668,1.0668,1.0668,216300004.0
2008-08-11 00:24:00,1.067,1.0673,1.067,1.0673,216300004.0
2008-08-11 00:25:00,1.0674,1.0674,1.0673,1.0673,216300004.0
2008-08-11 00:27:00,1.0672,1.0673,1.0672,1.0673,216300004.0
2008-08-11 00:29:00,1.0674,1.0674,1.0672,1.0672,216300004.0
2008-08-11 00:30:00,1.067,1.067,1.0669,1.067,216300004.0
2008-08-11 00:32:00,1.0672,1.0672,1.0672,1.0672,216300004.0
2008-08-11 00:43:00,1.0673,1.0673,1.0672,1.0672,216300004.0
2008-08-11 00:45:00,1.0671,1.0671,1.0669,1.0669,216300004.0
2008-08-11 00:46:00,1.0671,1.0672,1.0668,1.0672,216300004.0
2008-08-11 00:47:00,1.0671,1.0672,1.0669,1.0671,216300004.0
2008-08-11 00:48:00,1.067,1.067,1.067,1.067,216300004.0
2008-08-11 00:50:00,1.0671,1.0671,1.0671,1.0671,216300004.0
2008-08-11 00:55:00,1.0672,1.0672,1.0672,1.0672,216300004.0
2008-08-11 00:56:00,1.0671,1.0671,1.0671,1.0671,216300004.0
2008-08-11 00:59:00,1.067,1.067,1.067,1.067,216300004.0
2008-08-11 01:04:00,1.0669,1.0669,1.0668,1.0668,216300004.0
2008-08-11 01:06:00,1.0669,1.0669,1.0669,1.0669,216300004.0
2008-08-11 01:08:00,1.0668,1.0668,1.0665,1.0667,216300004.0
2008-08-11 01:09:00,1.0669,1.0671,1.0667,1.0667,216300004.0
2008-08-11 01:10:00,1.0666,1.0666,1.0665,1.0666,216300004.0
2008-08-11 01:11:00,1.0667,1.0667,1.0666,1.0667,216300004.0
2008-08-11 01:16:00,1.0668,1.0669,1.0667,1.0669,216300004.0
2008-08-11 01:17:00,1.0672,1.0672,1.0667,1.0667,216300004.0
2008-08-11 01:25:00,1.0669,1.0669,1.0669,1.0669,216300004.0
2008-08-11 01:26:00,1.0668,1.0668,1.0665,1.0667,216300004.0
2008-08-11 01:29:00,1.0666,1.0668,1.0666,1.0666,216300004.0
2008-08-11 01:30:00,1.0667,1.0667,1.0666,1.0666,216300004.0
2008-08-11 01:32:00,1.0667,1.0667,1.0666,1.0666,216300004.0
2008-08-11 01:35:00,1.0665,1.0667,1.0665,1.0666,216300004.0
2008-08-11 01:36:00,1.0667,1.0667,1.0666,1.0666,216300004.0
2008-08-11 01:37:00,1.0667,1.0667,1.0666,1.0666,216300004.0
2008-08-11 01:38:00,1.0667,1.0667,1.0666,1.0666,216300004.0
2008-08-11 01:49:00,1.0667,1.0668,1.0666,1.0667,216300004.0
2008-08-11 01:51:00,1.0666,1.0671,1.0666,1.0671,216300004.0
2008-08-11 01:52:00,1.0669,1.0669,1.0668,1.0668,216300004.0
2008-08-11 01:53:00,1.0669,1.0672,1.0669,1.0672,216300004.0
2008-08-11 01:54:00,1.0671,1.0673,1.0671,1.0672,216300004.0
2008-08-11 01:55:00,1.0671,1.0672,1.0671,1.0672,216300004.0
2008-08-11 01:56:00,1.0671,1.0672,1.0671,1.0672,216300004.0
2008-08-11 01:57:00,1.0671,1.0672,1.0671,1.0672,216300004.0
2008-08-11 01:59:00,1.0671,1.0671,1.0671,1.0671,216300004.0
2008-08-11 02:00:00,1.0671,1.0671,1.06705,1.06705,216300004.0
2008-08-11 02:01:00,1.0671,1.0671,1.06705,1.0671,347399998.0
2008-08-11 02:02:00,1.0671,1.0672,1.06705,1.0671,125200003.0
2008-08-11 02:03:00,1.0671,1.0672,1.0671,1.0672,284099995.0
2008-08-11 02:04:00,1.0672,1.06725,1.0672,1.0672,78800002.0
2008-08-11 02:05:00,1.0672,1.0672,1.0671,1.0671,125200000.0
2008-08-11 02:06:00,1.0671,1.0672,1.0671,1.0672,275600001.0
2008-08-11 02:07:00,1.0672,1.0674,1.0672,1.0673,83200001.0
2008-08-11 02:08:00,1.0673,1.0673,1.0672,1.0673,207099999.0
2008-08-11 02:09:00,1.0673,1.0673,1.0673,1.0673,18500000.0
2008-08-11 02:10:00,1.0673,1.0673,1.0672,1.0672,74399999.0
2008-08-11 02:11:00,1.0672,1.0672,1.0672,1.0672,38599998.0
2008-08-11 02:12:00,1.0672,1.0672,1.0672,1.0672,54399999.0
2008-08-11 02:13:00,1.0672,1.0674,1.0672,1.0674,163200000.0
2008-08-11 02:14:00,1.0674,1.0674,1.0674,1.0674,53200000.0
2008-08-11 02:15:00,1.0674,1.0676,1.0674,1.0676,100300000.0
2008-08-11 02:16:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-08-11 02:17:00,1.0676,1.0676,1.0676,1.0676,4000000.0
2008-08-11 02:18:00,1.0676,1.06763,1.06728,1.06728,107699999.0
2008-08-11 02:19:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-08-11 02:20:00,1.0675,1.0675,1.0675,1.0675,27500000.0
2008-08-11 02:21:00,1.06762,1.06762,1.06718,1.06741,14500000.0
2008-08-11 02:22:00,1.06756,1.0676,1.06711,1.0676,14900000.0
2008-08-11 02:23:00,1.0675,1.0675,1.0675,1.0675,128300000.0
2008-08-11 02:24:00,1.0675,1.0675,1.0675,1.0675,67100000.0
2008-08-11 02:25:00,1.0675,1.0676,1.0675,1.0676,24500000.0
2008-08-11 02:26:00,1.0676,1.0676,1.0672,1.0673,178000001.0
2008-08-11 02:27:00,1.0673,1.0674,1.0673,1.0674,33000000.0
2008-08-11 02:28:00,1.0674,1.06745,1.0673,1.06745,41400000.0
2008-08-11 02:29:00,1.0675,1.0675,1.0674,1.0674,58800000.0
2008-08-11 02:30:00,1.0674,1.0675,1.0674,1.0675,51800000.0
2008-08-11 02:31:00,1.0675,1.0675,1.0675,1.0675,56000000.0
2008-08-11 02:32:00,1.0675,1.0675,1.0675,1.0675,45300000.0
2008-08-11 02:33:00,1.0675,1.0675,1.0675,1.0675,67300001.0
2008-08-11 02:34:00,1.0676,1.0676,1.0675,1.0675,68500000.0
2008-08-11 02:35:00,1.0676,1.0676,1.0676,1.0676,32600000.0
2008-08-11 02:36:00,1.0676,1.0679,1.0675,1.0679,404300000.0
2008-08-11 02:37:00,1.0679,1.068,1.0677,1.068,82000000.0
2008-08-11 02:38:00,1.06763,1.06802,1.06763,1.06802,13300000.0
2008-08-11 02:39:00,1.0681,1.06815,1.06805,1.06805,6000000.0
2008-08-11 02:40:00,1.068,1.0681,1.068,1.068,150899999.0
2008-08-11 02:41:00,1.068,1.068,1.068,1.068,28800000.0
2008-08-11 02:42:00,1.068,1.068,1.068,1.068,28800000.0
2008-08-11 02:43:00,1.068,1.068,1.068,1.068,56400000.0
2008-08-11 02:44:00,1.0681,1.06813,1.06777,1.06813,36500000.0
2008-08-11 02:45:00,1.068,1.068,1.068,1.068,10800000.0
2008-08-11 02:46:00,1.068,1.068,1.068,1.068,26400000.0
2008-08-11 02:47:00,1.068,1.068,1.0677,1.0677,14600000.0
2008-08-11 02:48:00,1.0677,1.0677,1.0677,1.0677,1000000.0
2008-08-11 02:49:00,1.0677,1.0677,1.0677,1.0677,2000000.0
2008-08-11 02:50:00,1.0677,1.0677,1.0677,1.0677,16000000.0
2008-08-11 02:51:00,1.0677,1.0677,1.0677,1.0677,4000000.0
2008-08-11 02:52:00,1.0677,1.0677,1.0677,1.0677,3000000.0
2008-08-11 02:53:00,1.0677,1.06785,1.0677,1.06785,58800000.0
2008-08-11 02:54:00,1.0678,1.06815,1.0677,1.06815,214200001.0
2008-08-11 02:55:00,1.06815,1.0682,1.068,1.0682,92400001.0
2008-08-11 02:56:00,1.0681,1.0681,1.0677,1.0677,111799999.0
2008-08-11 02:57:00,1.0677,1.0677,1.0673,1.0674,23000000.0
2008-08-11 02:58:00,1.0674,1.0674,1.0673,1.0673,3000000.0
2008-08-11 02:59:00,1.0673,1.0675,1.0673,1.0675,100900000.0
2008-08-11 03:00:00,1.0675,1.0675,1.0675,1.0675,2000000.0
2008-08-11 03:01:00,1.0676,1.0676,1.0676,1.0676,2000000.0
2008-08-11 03:02:00,1.0677,1.0677,1.0676,1.0676,8000000.0
2008-08-11 03:03:00,1.0676,1.06785,1.0676,1.0678,123900002.0
2008-08-11 03:04:00,1.0678,1.0678,1.0677,1.0677,27000001.0
2008-08-11 03:05:00,1.06755,1.06782,1.06738,1.06759,11100000.0
2008-08-11 03:06:00,1.06765,1.06765,1.06765,1.06765,5400000.0
2008-08-11 03:07:00,1.06749,1.0677,1.06739,1.06756,20100000.0
2008-08-11 03:08:00,1.06755,1.06755,1.0675,1.0675,6400000.0
2008-08-11 03:09:00,1.0675,1.0675,1.0675,1.0675,58300000.0
2008-08-11 03:10:00,1.0675,1.0675,1.06725,1.0675,95699999.0
2008-08-11 03:11:00,1.06745,1.06745,1.0673,1.0673,179300003.0
2008-08-11 03:12:00,1.0674,1.0676,1.06735,1.06735,187400000.0
2008-08-11 03:13:00,1.0674,1.0675,1.06735,1.06735,158700002.0
2008-08-11 03:14:00,1.06735,1.0674,1.0673,1.0674,11400000.0
2008-08-11 03:15:00,1.06705,1.0671,1.0667,1.0667,135300002.0
2008-08-11 03:16:00,1.0667,1.06685,1.06665,1.06665,38700000.0
2008-08-11 03:17:00,1.0667,1.0667,1.0667,1.0667,15100000.0
2008-08-11 03:18:00,1.0667,1.0667,1.0666,1.0666,7600000.0
2008-08-11 03:19:00,1.0666,1.0666,1.0666,1.0666,15000000.0
2008-08-11 03:20:00,1.0666,1.0666,1.0666,1.0666,3000000.0
2008-08-11 03:21:00,1.0666,1.0666,1.0666,1.0666,26800000.0
2008-08-11 03:22:00,1.06675,1.067,1.0667,1.06675,51900001.0
2008-08-11 03:23:00,1.06685,1.06685,1.06685,1.06685,5400000.0
2008-08-11 03:24:00,1.06685,1.06685,1.0665,1.0666,228900002.0
2008-08-11 03:25:00,1.0666,1.0666,1.0666,1.0666,32000000.0
2008-08-11 03:26:00,1.0665,1.0665,1.0661,1.0663,143500002.0
2008-08-11 03:27:00,1.0663,1.0663,1.0661,1.0661,217999999.0
2008-08-11 03:28:00,1.0661,1.0663,1.0661,1.0663,131199999.0
2008-08-11 03:29:00,1.06645,1.0665,1.0663,1.06635,95900000.0
2008-08-11 03:30:00,1.0664,1.0666,1.06635,1.06635,19000000.0
2008-08-11 03:31:00,1.0665,1.067,1.0664,1.0667,82300001.0
2008-08-11 03:32:00,1.06645,1.0665,1.06645,1.0665,121200000.0
2008-08-11 03:33:00,1.0665,1.0666,1.0665,1.0666,44200000.0
2008-08-11 03:34:00,1.0661,1.06646,1.06607,1.0663,23300000.0
2008-08-11 03:35:00,1.0666,1.0666,1.0666,1.0666,3200000.0
2008-08-11 03:36:00,1.0666,1.0666,1.0666,1.0666,12800000.0
2008-08-11 03:37:00,1.0666,1.0666,1.066,1.066,97100000.0
2008-08-11 03:38:00,1.066,1.066,1.066,1.066,5000000.0
2008-08-11 03:39:00,1.066,1.0664,1.066,1.0664,66100000.0
2008-08-11 03:40:00,1.0664,1.0664,1.0664,1.0664,11600000.0
2008-08-11 03:41:00,1.0664,1.0666,1.06625,1.0665,116700002.0
2008-08-11 03:42:00,1.0665,1.0666,1.0665,1.0666,10000000.0
2008-08-11 03:43:00,1.06638,1.06656,1.06595,1.06625,51600000.0
2008-08-11 03:44:00,1.0666,1.0666,1.0666,1.0666,1000000.0
2008-08-11 03:45:00,1.0666,1.0666,1.0666,1.0666,4000000.0
2008-08-11 03:46:00,1.0666,1.0666,1.06655,1.0666,68400000.0
2008-08-11 03:47:00,1.0666,1.0666,1.0666,1.0666,1000000.0
2008-08-11 03:48:00,1.06655,1.0666,1.06655,1.0666,57300000.0
2008-08-11 03:49:00,1.06635,1.06665,1.06628,1.06636,10400000.0
2008-08-11 03:50:00,1.0666,1.0666,1.0666,1.0666,12100000.0
2008-08-11 03:51:00,1.06659,1.06672,1.06648,1.06648,37000000.0
2008-08-11 03:52:00,1.0666,1.0666,1.0666,1.0666,47400000.0
2008-08-11 03:53:00,1.06655,1.06655,1.06655,1.06655,50400000.0
2008-08-11 03:54:00,1.06655,1.06655,1.06655,1.06655,66199996.0
2008-08-11 03:55:00,1.06655,1.06655,1.06625,1.06625,64800000.0
2008-08-11 03:56:00,1.06626,1.06648,1.06615,1.06615,26500000.0
2008-08-11 03:57:00,1.0663,1.0663,1.06605,1.06605,50399998.0
2008-08-11 03:58:00,1.0661,1.0661,1.0661,1.0661,14400000.0
2008-08-11 03:59:00,1.06611,1.06613,1.06592,1.06613,36600000.0
2008-08-11 04:00:00,1.06585,1.06615,1.06585,1.066,9800000.0
2008-08-11 04:01:00,1.06593,1.06635,1.06593,1.06635,73500000.0
2008-08-11 04:02:00,1.06605,1.06605,1.06605,1.06605,19400000.0
2008-08-11 04:03:00,1.066,1.066,1.066,1.066,2000000.0
2008-08-11 04:04:00,1.0658,1.0662,1.0658,1.0662,12800000.0
2008-08-11 04:05:00,1.066,1.066,1.066,1.066,1000000.0
2008-08-11 04:06:00,1.066,1.0665,1.0659,1.06615,62400002.0
2008-08-11 04:07:00,1.0663,1.06635,1.06595,1.066,148600001.0
2008-08-11 04:08:00,1.06605,1.0661,1.0657,1.0658,124500001.0
2008-08-11 04:09:00,1.06579,1.06607,1.06567,1.06567,34700000.0
2008-08-11 04:10:00,1.06598,1.06598,1.0658,1.06587,17900000.0
2008-08-11 04:11:00,1.0659,1.0659,1.0659,1.0659,5400000.0
2008-08-11 04:12:00,1.06592,1.06611,1.06592,1.06606,64200000.0
2008-08-11 04:13:00,1.0662,1.06625,1.0662,1.06625,7400000.0
2008-08-11 04:14:00,1.06625,1.06625,1.06615,1.06615,37500000.0
2008-08-11 04:15:00,1.06635,1.06635,1.0658,1.0658,6400000.0
2008-08-11 04:16:00,1.06587,1.06608,1.0657,1.06591,63400000.0
2008-08-11 04:17:00,1.06595,1.06595,1.0656,1.0659,33200000.0
2008-08-11 04:18:00,1.06595,1.06595,1.06595,1.06595,5400000.0
2008-08-11 04:19:00,1.06605,1.06615,1.06605,1.06615,22000000.0
2008-08-11 04:20:00,1.06635,1.06635,1.06615,1.0663,51700000.0
2008-08-11 04:21:00,1.0663,1.0663,1.0663,1.0663,14400000.0
2008-08-11 04:22:00,1.06644,1.06644,1.06596,1.06606,24100000.0
2008-08-11 04:23:00,1.06645,1.06648,1.06642,1.06642,27500000.0
2008-08-11 04:24:00,1.06633,1.06633,1.06623,1.06623,15300000.0
2008-08-11 04:25:00,1.06625,1.06625,1.06625,1.06625,19400000.0
2008-08-11 04:26:00,1.06625,1.0663,1.06625,1.0663,36600000.0
2008-08-11 04:27:00,1.0662,1.06635,1.0661,1.06635,224299999.0
2008-08-11 04:28:00,1.0664,1.0664,1.0663,1.0664,13000000.0
2008-08-11 04:29:00,1.0663,1.0663,1.0663,1.0663,4800000.0
2008-08-11 04:30:00,1.0664,1.0664,1.0663,1.0663,77199998.0
2008-08-11 04:31:00,1.0663,1.0663,1.0663,1.0663,6900000.0
2008-08-11 04:32:00,1.0663,1.0663,1.0662,1.0662,20800000.0
2008-08-11 04:33:00,1.0662,1.0662,1.0662,1.0662,19799999.0
2008-08-11 04:34:00,1.0663,1.0663,1.0663,1.0663,1000000.0
2008-08-11 04:35:00,1.06598,1.06626,1.06596,1.06607,32400000.0
2008-08-11 04:36:00,1.06612,1.06628,1.06601,1.06602,60200000.0
2008-08-11 04:37:00,1.06617,1.06625,1.06607,1.0661,31400000.0
2008-08-11 04:38:00,1.0661,1.06628,1.06597,1.06597,19500000.0
2008-08-11 04:39:00,1.0662,1.0662,1.0662,1.0662,3200000.0
2008-08-11 04:40:00,1.0662,1.0662,1.06585,1.06585,58600000.0
2008-08-11 04:41:00,1.0661,1.0662,1.0661,1.0662,21000000.0
2008-08-11 04:42:00,1.0662,1.0662,1.0662,1.0662,6300000.0
2008-08-11 04:43:00,1.06645,1.06645,1.06605,1.0662,85400000.0
2008-08-11 04:44:00,1.06585,1.06621,1.06582,1.06621,108100000.0
2008-08-11 04:45:00,1.066,1.0661,1.066,1.0661,5100000.0
2008-08-11 04:46:00,1.0662,1.0664,1.06615,1.0662,22500000.0
2008-08-11 04:47:00,1.0664,1.0665,1.0664,1.0665,22400000.0
2008-08-11 04:48:00,1.06599,1.06599,1.06584,1.06584,22000000.0
2008-08-11 04:49:00,1.0663,1.06645,1.06624,1.06645,54400000.0
2008-08-11 04:50:00,1.0665,1.0665,1.0661,1.06625,20400000.0
2008-08-11 04:51:00,1.06625,1.06625,1.0662,1.0662,10400000.0
2008-08-11 04:52:00,1.0662,1.0662,1.0662,1.0662,2500000.0
2008-08-11 04:53:00,1.0662,1.06625,1.0662,1.06625,31600000.0
2008-08-11 04:54:00,1.0662,1.0663,1.0662,1.0662,27200000.0
2008-08-11 04:55:00,1.0662,1.06635,1.0662,1.06635,59699998.0
2008-08-11 04:56:00,1.0664,1.0664,1.0664,1.0664,4200000.0
2008-08-11 04:57:00,1.0661,1.0664,1.0661,1.0664,4600000.0
2008-08-11 04:58:00,1.066,1.066,1.0658,1.0658,14400000.0
2008-08-11 04:59:00,1.0659,1.0659,1.0658,1.0658,12600000.0
2008-08-11 05:00:00,1.0659,1.0661,1.06585,1.0661,81800001.0
2008-08-11 05:01:00,1.06587,1.06625,1.06587,1.06625,18100000.0
2008-08-11 05:02:00,1.0661,1.06616,1.06597,1.06597,8700000.0
2008-08-11 05:03:00,1.0661,1.0663,1.06605,1.06605,131799998.0
2008-08-11 05:04:00,1.0661,1.0661,1.0661,1.0661,14400000.0
2008-08-11 05:05:00,1.0662,1.0662,1.0661,1.0661,27000000.0
2008-08-11 05:06:00,1.0661,1.06619,1.06587,1.06619,23200000.0
2008-08-11 05:07:00,1.0661,1.06615,1.0661,1.06615,33200000.0
2008-08-11 05:08:00,1.0662,1.0662,1.0662,1.0662,11200000.0
2008-08-11 05:09:00,1.0662,1.0662,1.0662,1.0662,5800000.0
2008-08-11 05:10:00,1.0663,1.0665,1.0663,1.0665,20700000.0
2008-08-11 05:11:00,1.06641,1.06641,1.0661,1.0661,25500000.0
2008-08-11 05:12:00,1.06615,1.06635,1.06615,1.06635,6800000.0
2008-08-11 05:13:00,1.06615,1.0662,1.06615,1.0662,11600000.0
2008-08-11 05:14:00,1.0662,1.0662,1.0662,1.0662,7200000.0
2008-08-11 05:15:00,1.0662,1.0662,1.0662,1.0662,47000000.0
2008-08-11 05:16:00,1.0662,1.0662,1.0662,1.0662,151200000.0
2008-08-11 05:17:00,1.0662,1.0662,1.0662,1.0662,39600000.0
2008-08-11 05:18:00,1.0662,1.0662,1.0662,1.0662,72000000.0
2008-08-11 05:19:00,1.0663,1.0664,1.0662,1.0664,55700000.0
2008-08-11 05:20:00,1.0664,1.0664,1.0664,1.0664,3000000.0
2008-08-11 05:21:00,1.0664,1.06645,1.0664,1.06645,13000000.0
2008-08-11 05:22:00,1.06645,1.06645,1.0664,1.0664,9400000.0
2008-08-11 05:23:00,1.0664,1.0664,1.0664,1.0664,5600000.0
2008-08-11 05:24:00,1.0664,1.0665,1.0664,1.0665,256300000.0
2008-08-11 05:25:00,1.0665,1.0665,1.06635,1.0664,83800000.0
2008-08-11 05:26:00,1.0664,1.0664,1.06635,1.0664,90400000.0
2008-08-11 05:27:00,1.0664,1.0664,1.0663,1.0663,226400005.0
2008-08-11 05:28:00,1.0663,1.0663,1.0663,1.0663,29000000.0
2008-08-11 05:29:00,1.0663,1.0663,1.0663,1.0663,40600000.0
2008-08-11 05:30:00,1.0663,1.0663,1.0663,1.0663,29000000.0
2008-08-11 05:31:00,1.0663,1.0663,1.0661,1.0661,71300000.0
2008-08-11 05:32:00,1.06605,1.06615,1.06605,1.0661,171199999.0
2008-08-11 05:33:00,1.0661,1.0661,1.0659,1.0661,166000002.0
2008-08-11 05:34:00,1.0661,1.0661,1.06595,1.06595,28300000.0
2008-08-11 05:35:00,1.06595,1.06595,1.06595,1.06595,139300000.0
2008-08-11 05:36:00,1.06595,1.066,1.0658,1.06595,182100005.0
2008-08-11 05:37:00,1.06595,1.06595,1.06595,1.06595,97200006.0
2008-08-11 05:38:00,1.06595,1.06595,1.06585,1.06585,97200005.0
2008-08-11 05:39:00,1.06585,1.06585,1.06585,1.06585,16200000.0
2008-08-11 05:40:00,1.06585,1.06585,1.06585,1.06585,5400000.0
2008-08-11 05:41:00,1.06585,1.06585,1.06585,1.06585,5400000.0
2008-08-11 05:42:00,1.0658,1.0658,1.06575,1.0658,108599998.0
2008-08-11 05:43:00,1.0658,1.0658,1.06565,1.06575,80600000.0
2008-08-11 05:44:00,1.06558,1.06588,1.06546,1.06588,27600000.0
2008-08-11 05:45:00,1.0657,1.0657,1.06565,1.06565,25300000.0
2008-08-11 05:46:00,1.06565,1.06575,1.06565,1.06575,40300000.0
2008-08-11 05:47:00,1.06566,1.06586,1.06561,1.06582,39300000.0
2008-08-11 05:48:00,1.0655,1.06576,1.06536,1.06576,15900000.0
2008-08-11 05:49:00,1.0659,1.06597,1.06585,1.06593,22600000.0
2008-08-11 05:50:00,1.0659,1.0659,1.0657,1.06575,162800000.0
2008-08-11 05:51:00,1.0658,1.0659,1.0658,1.0659,8800000.0
2008-08-11 05:52:00,1.0659,1.06625,1.0659,1.06625,40600000.0
2008-08-11 05:53:00,1.0659,1.0659,1.0659,1.0659,5800000.0
2008-08-11 05:54:00,1.066,1.066,1.066,1.066,5400000.0
2008-08-11 05:55:00,1.06594,1.06624,1.06594,1.06624,53300000.0
2008-08-11 05:56:00,1.066,1.066,1.066,1.066,11200000.0
2008-08-11 05:57:00,1.066,1.066,1.066,1.066,11200000.0
2008-08-11 05:58:00,1.066,1.066,1.066,1.066,16200000.0
2008-08-11 05:59:00,1.066,1.0663,1.066,1.0663,10200000.0
2008-08-11 06:00:00,1.0663,1.0663,1.0659,1.0659,8000000.0
2008-08-11 06:01:00,1.06595,1.06595,1.0659,1.0659,16200000.0
2008-08-11 06:02:00,1.0659,1.0661,1.0659,1.0661,20900000.0
2008-08-11 06:03:00,1.06584,1.06606,1.06584,1.06606,140100000.0
2008-08-11 06:04:00,1.06571,1.0659,1.06562,1.0659,55700000.0
2008-08-11 06:05:00,1.0661,1.0661,1.0661,1.0661,27300000.0
2008-08-11 06:06:00,1.06581,1.06581,1.06568,1.06573,41100000.0
2008-08-11 06:07:00,1.0661,1.0661,1.06605,1.06605,57900000.0
2008-08-11 06:08:00,1.06605,1.06605,1.06605,1.06605,45000000.0
2008-08-11 06:09:00,1.06605,1.0661,1.06605,1.0661,23600000.0
2008-08-11 06:10:00,1.06589,1.06595,1.06585,1.06589,10000000.0
2008-08-11 06:11:00,1.0661,1.0661,1.066,1.0661,46600000.0
2008-08-11 06:12:00,1.066,1.0661,1.066,1.0661,6800000.0
2008-08-11 06:13:00,1.0661,1.0661,1.0661,1.0661,25000000.0
2008-08-11 06:14:00,1.0661,1.0661,1.0661,1.0661,35000000.0
2008-08-11 06:15:00,1.0661,1.0661,1.0661,1.0661,34700000.0
2008-08-11 06:16:00,1.0661,1.06635,1.06595,1.06635,67900001.0
2008-08-11 06:17:00,1.06598,1.06615,1.0658,1.06611,36100000.0
2008-08-11 06:18:00,1.06599,1.06599,1.06591,1.06591,9500000.0
2008-08-11 06:19:00,1.06599,1.06603,1.06597,1.06603,18400000.0
2008-08-11 06:20:00,1.06595,1.06605,1.06586,1.06589,71600000.0
2008-08-11 06:21:00,1.0661,1.0661,1.0661,1.0661,2000000.0
2008-08-11 06:22:00,1.0662,1.0662,1.0662,1.0662,1000000.0
2008-08-11 06:23:00,1.06625,1.06625,1.0662,1.0662,67100000.0
2008-08-11 06:24:00,1.06597,1.06604,1.06589,1.06597,98000000.0
2008-08-11 06:25:00,1.0662,1.0663,1.0662,1.0663,115499999.0
2008-08-11 06:26:00,1.0663,1.0663,1.0663,1.0663,118800000.0
2008-08-11 06:27:00,1.0663,1.0663,1.0663,1.0663,38600000.0
2008-08-11 06:28:00,1.06611,1.06624,1.06587,1.06604,39100000.0
2008-08-11 06:29:00,1.06628,1.06628,1.06603,1.06606,39400000.0
2008-08-11 06:30:00,1.0663,1.0663,1.0663,1.0663,7900000.0
2008-08-11 06:31:00,1.06617,1.06627,1.0661,1.06627,20500000.0
2008-08-11 06:32:00,1.06608,1.06623,1.06608,1.06618,15900000.0
2008-08-11 06:33:00,1.0663,1.0664,1.0663,1.0664,84899999.0
2008-08-11 06:34:00,1.0665,1.0667,1.0665,1.0666,241700001.0
2008-08-11 06:35:00,1.0666,1.0666,1.0666,1.0666,70400001.0
2008-08-11 06:36:00,1.0666,1.0666,1.0666,1.0666,12300000.0
2008-08-11 06:37:00,1.0666,1.0666,1.0666,1.0666,50600000.0
2008-08-11 06:38:00,1.0666,1.0666,1.0663,1.0663,32700000.0
2008-08-11 06:39:00,1.06598,1.06635,1.06598,1.06619,40300000.0
2008-08-11 06:40:00,1.0663,1.0663,1.0663,1.0663,4400000.0
2008-08-11 06:41:00,1.06608,1.06612,1.06608,1.06608,39700000.0
2008-08-11 06:42:00,1.066,1.06616,1.06591,1.06599,112700000.0
2008-08-11 06:43:00,1.0663,1.0663,1.0663,1.0663,3900000.0
2008-08-11 06:44:00,1.06608,1.06615,1.06605,1.06608,67600000.0
2008-08-11 06:45:00,1.06612,1.06623,1.06602,1.06602,86100000.0
2008-08-11 06:46:00,1.06597,1.06612,1.06597,1.06612,95900000.0
2008-08-11 06:47:00,1.06625,1.06625,1.06625,1.06625,38000000.0
2008-08-11 06:48:00,1.0663,1.0663,1.0656,1.0656,190900002.0
2008-08-11 06:49:00,1.0654,1.0654,1.0654,1.0654,10800000.0
2008-08-11 06:50:00,1.06545,1.06545,1.0652,1.0654,33000000.0
2008-08-11 06:51:00,1.06555,1.0659,1.06555,1.0659,9600000.0
2008-08-11 06:52:00,1.06551,1.06551,1.0654,1.06545,25700000.0
2008-08-11 06:53:00,1.06545,1.06547,1.06537,1.06542,29900000.0
2008-08-11 06:54:00,1.0659,1.0659,1.06545,1.06545,9600000.0
2008-08-11 06:55:00,1.0655,1.06555,1.0655,1.06555,11300000.0
2008-08-11 06:56:00,1.0654,1.06547,1.06535,1.06545,74100000.0
2008-08-11 06:57:00,1.0655,1.0655,1.0655,1.0655,21900000.0
2008-08-11 06:58:00,1.0655,1.0655,1.0655,1.0655,37000000.0
2008-08-11 06:59:00,1.0654,1.0655,1.0652,1.0654,146200001.0
2008-08-11 07:00:00,1.0654,1.0656,1.0654,1.0656,111700000.0
2008-08-11 07:01:00,1.0656,1.06575,1.06555,1.0656,159700000.0
2008-08-11 07:02:00,1.0656,1.0656,1.0654,1.0656,280700000.0
2008-08-11 07:03:00,1.0656,1.0656,1.0656,1.0656,958800000.0
2008-08-11 07:04:00,1.0656,1.0657,1.0656,1.0657,101100000.0
2008-08-11 07:05:00,1.0657,1.0657,1.0654,1.0655,410600001.0
2008-08-11 07:06:00,1.0656,1.0656,1.0655,1.0656,132700001.0
2008-08-11 07:07:00,1.0656,1.0656,1.0656,1.0656,90400000.0
2008-08-11 07:08:00,1.0656,1.0656,1.0656,1.0656,162200000.0
2008-08-11 07:09:00,1.0656,1.06615,1.0656,1.066,172300002.0
2008-08-11 07:10:00,1.066,1.066,1.066,1.066,64500000.0
2008-08-11 07:11:00,1.066,1.0661,1.066,1.0661,198400000.0
2008-08-11 07:12:00,1.0661,1.0661,1.0659,1.0659,105300000.0
2008-08-11 07:13:00,1.0659,1.066,1.0659,1.066,35700000.0
2008-08-11 07:14:00,1.066,1.06615,1.06595,1.06595,18000000.0
2008-08-11 07:15:00,1.06575,1.06583,1.06569,1.06582,52400000.0
2008-08-11 07:16:00,1.06566,1.06578,1.06555,1.06578,100500000.0
2008-08-11 07:17:00,1.0658,1.06593,1.06578,1.06588,78500000.0
2008-08-11 07:18:00,1.06575,1.066,1.06575,1.066,71299999.0
2008-08-11 07:19:00,1.06605,1.06605,1.066,1.066,35100000.0
2008-08-11 07:20:00,1.066,1.0661,1.066,1.0661,47300000.0
2008-08-11 07:21:00,1.066,1.066,1.06585,1.06585,71800000.0
2008-08-11 07:22:00,1.0658,1.0658,1.0658,1.0658,5500000.0
2008-08-11 07:23:00,1.06562,1.06602,1.06562,1.06564,29600000.0
2008-08-11 07:24:00,1.0658,1.0658,1.0658,1.0658,22400000.0
2008-08-11 07:25:00,1.0658,1.066,1.06555,1.06555,83200000.0
2008-08-11 07:26:00,1.0656,1.0656,1.0656,1.0656,2000000.0
2008-08-11 07:27:00,1.0656,1.0656,1.0656,1.0656,1000000.0
2008-08-11 07:28:00,1.0655,1.0655,1.0655,1.0655,29700001.0
2008-08-11 07:29:00,1.06552,1.06566,1.06552,1.06565,6000000.0
2008-08-11 07:30:00,1.0655,1.0655,1.0655,1.0655,24600001.0
2008-08-11 07:31:00,1.06565,1.0657,1.06515,1.06515,266900001.0
2008-08-11 07:32:00,1.0651,1.0651,1.065,1.065,107900001.0
2008-08-11 07:33:00,1.0651,1.06545,1.06485,1.0652,180400002.0
2008-08-11 07:34:00,1.0652,1.0658,1.0651,1.0657,180700000.0
2008-08-11 07:35:00,1.0657,1.0657,1.0657,1.0657,54200000.0
2008-08-11 07:36:00,1.0657,1.0658,1.06545,1.06565,95100000.0
2008-08-11 07:37:00,1.06545,1.0659,1.0654,1.06565,224700000.0
2008-08-11 07:38:00,1.0657,1.0657,1.06545,1.0655,68399999.0
2008-08-11 07:39:00,1.06577,1.06577,1.06554,1.06574,104800000.0
2008-08-11 07:40:00,1.06575,1.06575,1.06541,1.06541,90600000.0
2008-08-11 07:41:00,1.06555,1.06555,1.0655,1.0655,94900000.0
2008-08-11 07:42:00,1.0655,1.0655,1.0655,1.0655,158300001.0
2008-08-11 07:43:00,1.06554,1.06562,1.06513,1.06526,65800000.0
2008-08-11 07:44:00,1.0655,1.0655,1.0655,1.0655,2000000.0
2008-08-11 07:45:00,1.0655,1.0655,1.065,1.065,27600000.0
2008-08-11 07:46:00,1.065,1.0652,1.065,1.0652,84100000.0
2008-08-11 07:47:00,1.06488,1.0652,1.06469,1.0652,11400000.0
2008-08-11 07:48:00,1.0653,1.0654,1.06515,1.0654,108899999.0
2008-08-11 07:49:00,1.0655,1.0658,1.0653,1.0655,33500000.0
2008-08-11 07:50:00,1.0655,1.0655,1.06515,1.0655,58900001.0
2008-08-11 07:51:00,1.0655,1.0655,1.0655,1.0655,2000000.0
2008-08-11 07:52:00,1.0655,1.0655,1.0655,1.0655,3000000.0
2008-08-11 07:53:00,1.0655,1.0655,1.0655,1.0655,8400000.0
2008-08-11 07:54:00,1.0655,1.0657,1.06545,1.0657,17500000.0
2008-08-11 07:55:00,1.0658,1.0658,1.0658,1.0658,1000000.0
2008-08-11 07:56:00,1.0657,1.06585,1.06565,1.06565,3000000.0
2008-08-11 07:57:00,1.06565,1.0658,1.0655,1.0657,46499999.0
2008-08-11 07:58:00,1.0656,1.06565,1.0653,1.06565,73500000.0
2008-08-11 07:59:00,1.06545,1.0659,1.0653,1.06545,38999999.0
2008-08-11 08:00:00,1.06545,1.0656,1.0654,1.0655,78800000.0
2008-08-11 08:01:00,1.0655,1.0655,1.0655,1.0655,5500000.0
2008-08-11 08:02:00,1.06547,1.06574,1.06532,1.06533,42300000.0
2008-08-11 08:03:00,1.0655,1.06565,1.0655,1.06565,13300000.0
2008-08-11 08:04:00,1.0657,1.0661,1.0657,1.0661,8000000.0
2008-08-11 08:05:00,1.0662,1.0663,1.0662,1.0663,17300000.0
2008-08-11 08:06:00,1.0663,1.0663,1.06575,1.0659,61400000.0
2008-08-11 08:07:00,1.0659,1.0663,1.06575,1.06605,131200000.0
2008-08-11 08:08:00,1.06605,1.06605,1.06585,1.0659,86000000.0
2008-08-11 08:09:00,1.0659,1.0659,1.0659,1.0659,69100000.0
2008-08-11 08:10:00,1.0659,1.0659,1.06575,1.06575,58700000.0
2008-08-11 08:11:00,1.0658,1.06585,1.0657,1.0658,76600000.0
2008-08-11 08:12:00,1.0658,1.06585,1.0658,1.0658,33400000.0
2008-08-11 08:13:00,1.0658,1.0658,1.0657,1.0657,24800000.0
2008-08-11 08:14:00,1.0657,1.0657,1.0657,1.0657,45400000.0
2008-08-11 08:15:00,1.0657,1.0657,1.0655,1.0656,41900000.0
2008-08-11 08:16:00,1.06575,1.0658,1.06548,1.0658,25700000.0
2008-08-11 08:17:00,1.06576,1.06582,1.06553,1.06582,49900000.0
2008-08-11 08:18:00,1.06557,1.0657,1.06544,1.06559,111500000.0
2008-08-11 08:19:00,1.0655,1.0656,1.0655,1.0656,22600000.0
2008-08-11 08:20:00,1.0655,1.0655,1.0655,1.0655,16799999.0
2008-08-11 08:21:00,1.0656,1.0656,1.06535,1.0655,111600000.0
2008-08-11 08:22:00,1.06528,1.06585,1.06528,1.06574,55900000.0
2008-08-11 08:23:00,1.0655,1.06555,1.0655,1.06555,26300000.0
2008-08-11 08:24:00,1.06555,1.06585,1.06555,1.06585,31200000.0
2008-08-11 08:25:00,1.06585,1.0661,1.0658,1.0661,77000000.0
2008-08-11 08:26:00,1.066,1.0661,1.06575,1.06595,105000000.0
2008-08-11 08:27:00,1.06605,1.0662,1.066,1.0662,34500000.0
2008-08-11 08:28:00,1.0662,1.0662,1.0662,1.0662,29200000.0
2008-08-11 08:29:00,1.0661,1.0662,1.0661,1.0662,23000000.0
2008-08-11 08:30:00,1.0664,1.0666,1.0662,1.0664,69900000.0
2008-08-11 08:31:00,1.0664,1.0665,1.0664,1.0665,108200000.0
2008-08-11 08:32:00,1.0665,1.0669,1.0665,1.0668,220000000.0
2008-08-11 08:33:00,1.0668,1.0668,1.0664,1.0664,92100000.0
2008-08-11 08:34:00,1.0664,1.0666,1.0664,1.0665,121500000.0
2008-08-11 08:35:00,1.0665,1.0665,1.0664,1.0664,17000000.0
2008-08-11 08:36:00,1.0664,1.0664,1.0663,1.0663,98699998.0
2008-08-11 08:37:00,1.0663,1.0664,1.0662,1.0662,107500000.0
2008-08-11 08:38:00,1.0662,1.0667,1.0662,1.0667,124800001.0
2008-08-11 08:39:00,1.0667,1.0671,1.06665,1.0668,231900000.0
2008-08-11 08:40:00,1.0668,1.0668,1.06615,1.0663,319799999.0
2008-08-11 08:41:00,1.0664,1.0668,1.06635,1.06635,70700000.0
2008-08-11 08:42:00,1.06645,1.0667,1.06615,1.0664,113100000.0
2008-08-11 08:43:00,1.0664,1.0667,1.06635,1.0667,51600000.0
2008-08-11 08:44:00,1.0667,1.06705,1.0667,1.067,128900000.0
2008-08-11 08:45:00,1.067,1.067,1.067,1.067,65900000.0
2008-08-11 08:46:00,1.06725,1.06725,1.06695,1.067,78300000.0
2008-08-11 08:47:00,1.067,1.06705,1.0669,1.06695,33400000.0
2008-08-11 08:48:00,1.0669,1.0675,1.0669,1.0675,115900001.0
2008-08-11 08:49:00,1.0675,1.0675,1.0674,1.0674,178000003.0
2008-08-11 08:50:00,1.0674,1.0674,1.0674,1.0674,78300000.0
2008-08-11 08:51:00,1.0674,1.0674,1.0672,1.0673,68100000.0
2008-08-11 08:52:00,1.0673,1.0673,1.0673,1.0673,8000000.0
2008-08-11 08:53:00,1.0673,1.0674,1.0673,1.0673,130700001.0
2008-08-11 08:54:00,1.0674,1.0674,1.0672,1.0673,146100001.0
2008-08-11 08:55:00,1.0673,1.0673,1.0672,1.0673,158600005.0
2008-08-11 08:56:00,1.0673,1.0673,1.0672,1.0672,70100000.0
2008-08-11 08:57:00,1.0672,1.0672,1.0671,1.0672,129899999.0
2008-08-11 08:58:00,1.0672,1.0672,1.06665,1.0668,129200001.0
2008-08-11 08:59:00,1.0668,1.0668,1.0668,1.0668,11800000.0
2008-08-11 09:00:00,1.0668,1.0668,1.0667,1.0667,48400000.0
2008-08-11 09:01:00,1.0667,1.0667,1.0667,1.0667,8600000.0
2008-08-11 09:02:00,1.06674,1.06674,1.06637,1.06674,64300000.0
2008-08-11 09:03:00,1.06648,1.06677,1.06639,1.06643,110400000.0
2008-08-11 09:04:00,1.06677,1.06677,1.0661,1.06637,147700000.0
2008-08-11 09:05:00,1.06618,1.0665,1.06618,1.06633,65400000.0
2008-08-11 09:06:00,1.06643,1.06679,1.06622,1.06632,80400000.0
2008-08-11 09:07:00,1.06638,1.06664,1.06629,1.06646,96800000.0
2008-08-11 09:08:00,1.06628,1.06659,1.06605,1.06628,68500000.0
2008-08-11 09:09:00,1.0663,1.06663,1.06617,1.06648,78200000.0
2008-08-11 09:10:00,1.0664,1.06643,1.0658,1.06606,82100000.0
2008-08-11 09:11:00,1.06603,1.06665,1.06603,1.06665,66900000.0
2008-08-11 09:12:00,1.06653,1.06668,1.06623,1.0663,99600000.0
2008-08-11 09:13:00,1.0664,1.06661,1.06629,1.06633,68200000.0
2008-08-11 09:14:00,1.06636,1.06677,1.06612,1.06677,171900000.0
2008-08-11 09:15:00,1.06644,1.06672,1.06622,1.06622,173599999.0
2008-08-11 09:16:00,1.06627,1.06678,1.06617,1.06617,97799999.0
2008-08-11 09:17:00,1.06638,1.06664,1.0662,1.0663,43800000.0
2008-08-11 09:18:00,1.0663,1.06661,1.06615,1.06615,131800000.0
2008-08-11 09:19:00,1.06619,1.06672,1.06617,1.06624,135100000.0
2008-08-11 09:20:00,1.06657,1.06698,1.06637,1.0668,41200000.0
2008-08-11 09:21:00,1.06687,1.06707,1.06667,1.06677,52100000.0
2008-08-11 09:22:00,1.06691,1.06716,1.06661,1.06685,123000000.0
2008-08-11 09:23:00,1.06694,1.06724,1.06664,1.06717,93300000.0
2008-08-11 09:24:00,1.06697,1.06723,1.0668,1.0669,72500000.0
2008-08-11 09:25:00,1.06721,1.06727,1.0668,1.0668,50600000.0
2008-08-11 09:26:00,1.0668,1.06718,1.06678,1.06682,45900000.0
2008-08-11 09:27:00,1.06717,1.06723,1.06648,1.06686,131700000.0
2008-08-11 09:28:00,1.06672,1.06693,1.06649,1.06689,105500000.0
2008-08-11 09:29:00,1.0667,1.0669,1.06646,1.06657,90100000.0
2008-08-11 09:30:00,1.06688,1.06697,1.06654,1.06655,115000000.0
2008-08-11 09:31:00,1.06694,1.06694,1.06642,1.06671,126300000.0
2008-08-11 09:32:00,1.06664,1.06683,1.06654,1.06672,11300000.0
2008-08-11 09:33:00,1.06661,1.06693,1.06613,1.06648,77600000.0
2008-08-11 09:34:00,1.06682,1.06695,1.06635,1.06695,82000000.0
2008-08-11 09:35:00,1.06665,1.06687,1.06608,1.06646,103200000.0
2008-08-11 09:36:00,1.06655,1.06715,1.06637,1.06715,130100000.0
2008-08-11 09:37:00,1.06708,1.06718,1.06623,1.0666,112300000.0
2008-08-11 09:38:00,1.06637,1.06681,1.06636,1.0665,49500000.0
2008-08-11 09:39:00,1.0665,1.06678,1.06633,1.06643,50900000.0
2008-08-11 09:40:00,1.06657,1.06698,1.06653,1.0668,31500000.0
2008-08-11 09:41:00,1.0667,1.0667,1.0666,1.0666,10800000.0
2008-08-11 09:42:00,1.0666,1.0666,1.0665,1.0666,32400000.0
2008-08-11 09:43:00,1.0666,1.0668,1.0666,1.0667,40500000.0
2008-08-11 09:44:00,1.0668,1.0668,1.0668,1.0668,2700000.0
2008-08-11 09:45:00,1.0668,1.0668,1.0667,1.0667,5400000.0
2008-08-11 09:46:00,1.0667,1.0668,1.0667,1.0667,10800000.0
2008-08-11 09:47:00,1.0666,1.0668,1.06655,1.0666,21600000.0
2008-08-11 09:48:00,1.0666,1.0666,1.06575,1.06575,48600000.0
2008-08-11 09:49:00,1.06575,1.0659,1.0657,1.0657,27000000.0
2008-08-11 09:50:00,1.0657,1.0661,1.0655,1.0655,198800000.0
2008-08-11 09:51:00,1.0655,1.0657,1.0653,1.0653,253400000.0
2008-08-11 09:52:00,1.0654,1.0655,1.06475,1.0648,451499997.0
2008-08-11 09:53:00,1.0648,1.0652,1.0648,1.065,269600000.0
2008-08-11 09:54:00,1.065,1.065,1.0647,1.0647,156400000.0
2008-08-11 09:55:00,1.0647,1.0648,1.0647,1.0648,208900000.0
2008-08-11 09:56:00,1.065,1.065,1.0646,1.0647,127500000.0
2008-08-11 09:57:00,1.06445,1.0645,1.06445,1.0645,315700000.0
2008-08-11 09:58:00,1.0645,1.0646,1.0645,1.0646,161700000.0
2008-08-11 09:59:00,1.0646,1.0647,1.0646,1.0647,143800000.0
2008-08-11 10:00:00,1.06485,1.06485,1.0647,1.0647,256000000.0
2008-08-11 10:01:00,1.0647,1.0647,1.0642,1.0642,196400000.0
2008-08-11 10:02:00,1.0642,1.0643,1.0639,1.064,338700003.0
2008-08-11 10:03:00,1.0639,1.06395,1.0637,1.0637,540199998.0
2008-08-11 10:04:00,1.0637,1.0637,1.0637,1.0637,292300000.0
2008-08-11 10:05:00,1.0638,1.064,1.0637,1.064,181999999.0
2008-08-11 10:06:00,1.0641,1.06425,1.0641,1.0642,319800000.0
2008-08-11 10:07:00,1.0643,1.06475,1.0642,1.0647,366700000.0
2008-08-11 10:08:00,1.0647,1.0649,1.0647,1.0647,390000000.0
2008-08-11 10:09:00,1.0647,1.0648,1.0647,1.0647,281100000.0
2008-08-11 10:10:00,1.0647,1.0647,1.06385,1.06415,400900000.0
2008-08-11 10:11:00,1.0642,1.0646,1.0641,1.06455,491800000.0
2008-08-11 10:12:00,1.06455,1.0647,1.0643,1.0647,446100005.0
2008-08-11 10:13:00,1.0647,1.0649,1.06365,1.0644,487100000.0
2008-08-11 10:14:00,1.0646,1.06535,1.0645,1.0645,433000000.0
2008-08-11 10:15:00,1.06455,1.06465,1.0641,1.0641,359500001.0
2008-08-11 10:16:00,1.0641,1.0641,1.06405,1.06405,118300000.0
2008-08-11 10:17:00,1.06405,1.0642,1.06385,1.06385,229300000.0
2008-08-11 10:18:00,1.06385,1.064,1.0638,1.064,276599999.0
2008-08-11 10:19:00,1.064,1.0646,1.06395,1.06455,164400000.0
2008-08-11 10:20:00,1.06455,1.06455,1.06445,1.06445,8000000.0
2008-08-11 10:21:00,1.06445,1.06455,1.06445,1.06445,10000000.0
2008-08-11 10:22:00,1.06445,1.06445,1.06395,1.06405,272900000.0
2008-08-11 10:23:00,1.0641,1.0641,1.06385,1.06405,234899998.0
2008-08-11 10:24:00,1.06405,1.0643,1.06405,1.0643,241999997.0
2008-08-11 10:25:00,1.0643,1.0644,1.0643,1.0643,259200000.0
2008-08-11 10:26:00,1.0643,1.0645,1.06425,1.0643,527600004.0
2008-08-11 10:27:00,1.0643,1.06435,1.0641,1.0641,618500002.0
2008-08-11 10:28:00,1.0641,1.06415,1.0639,1.06395,342500003.0
2008-08-11 10:29:00,1.06395,1.06395,1.06355,1.06355,65100000.0
2008-08-11 10:30:00,1.0635,1.0635,1.0628,1.063,405200000.0
2008-08-11 10:31:00,1.063,1.063,1.06205,1.06215,400499999.0
2008-08-11 10:32:00,1.06215,1.0624,1.0613,1.06215,477700000.0
2008-08-11 10:33:00,1.0622,1.0622,1.06135,1.0617,334300001.0
2008-08-11 10:34:00,1.0617,1.0623,1.0617,1.0623,349900003.0
2008-08-11 10:35:00,1.0623,1.0629,1.0623,1.0629,313800000.0
2008-08-11 10:36:00,1.063,1.0631,1.06285,1.06285,155600000.0
2008-08-11 10:37:00,1.06285,1.06325,1.06285,1.0631,350900000.0
2008-08-11 10:38:00,1.0631,1.06315,1.0631,1.06315,66200001.0
2008-08-11 10:39:00,1.06315,1.06315,1.063,1.063,46900000.0
2008-08-11 10:40:00,1.063,1.063,1.063,1.063,80400000.0
2008-08-11 10:41:00,1.063,1.06305,1.06285,1.0629,93400000.0
2008-08-11 10:42:00,1.0629,1.0629,1.06285,1.06285,14700000.0
2008-08-11 10:43:00,1.0629,1.0629,1.0629,1.0629,23900000.0
2008-08-11 10:44:00,1.0629,1.0632,1.0629,1.0631,305400000.0
2008-08-11 10:45:00,1.063,1.0631,1.06205,1.06215,689000000.0
2008-08-11 10:46:00,1.0622,1.06265,1.0622,1.0626,619700005.0
2008-08-11 10:47:00,1.0626,1.0627,1.0626,1.0626,117200000.0
2008-08-11 10:48:00,1.0626,1.0629,1.0626,1.0629,338300000.0
2008-08-11 10:49:00,1.0629,1.0629,1.0629,1.0629,7000000.0
2008-08-11 10:50:00,1.0629,1.0633,1.06265,1.0627,200200000.0
2008-08-11 10:51:00,1.0627,1.0629,1.0626,1.0629,429300000.0
2008-08-11 10:52:00,1.0629,1.0631,1.0628,1.06295,167800002.0
2008-08-11 10:53:00,1.06295,1.0631,1.0628,1.06285,190500000.0
2008-08-11 10:54:00,1.06285,1.0629,1.0626,1.0626,182600000.0
2008-08-11 10:55:00,1.0626,1.06285,1.06255,1.06285,239400000.0
2008-08-11 10:56:00,1.06285,1.06285,1.06275,1.06275,63500000.0
2008-08-11 10:57:00,1.06275,1.06275,1.0626,1.0626,202900001.0
2008-08-11 10:58:00,1.0626,1.06265,1.0625,1.0625,241800000.0
2008-08-11 10:59:00,1.0625,1.0626,1.0614,1.0614,373400001.0
2008-08-11 11:00:00,1.0614,1.0615,1.06105,1.06105,373900000.0
2008-08-11 11:01:00,1.06105,1.0613,1.06105,1.06125,56700000.0
2008-08-11 11:02:00,1.0614,1.0617,1.06115,1.0617,74500000.0
2008-08-11 11:03:00,1.0617,1.0618,1.0616,1.0617,118000000.0
2008-08-11 11:04:00,1.0617,1.0623,1.0617,1.0622,379400003.0
2008-08-11 11:05:00,1.0623,1.0627,1.0623,1.0627,85700000.0
2008-08-11 11:06:00,1.0627,1.06305,1.0627,1.063,216800000.0
2008-08-11 11:07:00,1.0631,1.0633,1.063,1.063,335000001.0
2008-08-11 11:08:00,1.063,1.063,1.06245,1.0625,85900000.0
2008-08-11 11:09:00,1.0625,1.0627,1.0624,1.0626,199300000.0
2008-08-11 11:10:00,1.0626,1.0629,1.0625,1.0628,311000000.0
2008-08-11 11:11:00,1.0628,1.0631,1.0628,1.06295,44100000.0
2008-08-11 11:12:00,1.06295,1.0635,1.06295,1.0635,402399998.0
2008-08-11 11:13:00,1.0636,1.064,1.06355,1.0639,414899999.0
2008-08-11 11:14:00,1.0639,1.06405,1.06345,1.064,403600000.0
2008-08-11 11:15:00,1.064,1.06415,1.064,1.06405,133900000.0
2008-08-11 11:16:00,1.06405,1.06415,1.064,1.06405,385999994.0
2008-08-11 11:17:00,1.064,1.06415,1.064,1.06405,129000002.0
2008-08-11 11:18:00,1.064,1.06425,1.064,1.06405,110500000.0
2008-08-11 11:19:00,1.06405,1.06405,1.06405,1.06405,11000000.0
2008-08-11 11:20:00,1.06405,1.06405,1.0637,1.0637,47800000.0
2008-08-11 11:21:00,1.06385,1.064,1.0635,1.06355,204700000.0
2008-08-11 11:22:00,1.06355,1.0639,1.06355,1.0639,121600000.0
2008-08-11 11:23:00,1.0639,1.0639,1.0638,1.0638,135400000.0
2008-08-11 11:24:00,1.0638,1.064,1.0638,1.064,133600000.0
2008-08-11 11:25:00,1.064,1.064,1.0637,1.06375,101200000.0
2008-08-11 11:26:00,1.06375,1.06375,1.06365,1.0637,139000000.0
2008-08-11 11:27:00,1.0637,1.0637,1.0637,1.0637,94800000.0
2008-08-11 11:28:00,1.0637,1.0637,1.0637,1.0637,14000000.0
2008-08-11 11:29:00,1.0637,1.0637,1.0636,1.06365,22100000.0
2008-08-11 11:30:00,1.0636,1.0636,1.06355,1.0636,13000000.0
2008-08-11 11:31:00,1.0636,1.0638,1.06355,1.06355,101500000.0
2008-08-11 11:32:00,1.06355,1.0638,1.0635,1.06365,172800000.0
2008-08-11 11:33:00,1.06365,1.06365,1.0636,1.0636,10000000.0
2008-08-11 11:34:00,1.06355,1.06355,1.0634,1.0635,111600000.0
2008-08-11 11:35:00,1.0635,1.06365,1.0635,1.0636,109500000.0
2008-08-11 11:36:00,1.06365,1.0638,1.06365,1.0638,62800000.0
2008-08-11 11:37:00,1.06395,1.06395,1.0636,1.0637,57200000.0
2008-08-11 11:38:00,1.06375,1.06375,1.0637,1.0637,16900000.0
2008-08-11 11:39:00,1.0637,1.06385,1.0636,1.06385,59500000.0
2008-08-11 11:40:00,1.0638,1.06385,1.0633,1.06345,143400000.0
2008-08-11 11:41:00,1.0634,1.0635,1.06335,1.06345,34600000.0
2008-08-11 11:42:00,1.0635,1.06365,1.06345,1.06355,116500000.0
2008-08-11 11:43:00,1.06355,1.0636,1.0635,1.0635,61300000.0
2008-08-11 11:44:00,1.0635,1.06355,1.0635,1.06355,30400000.0
2008-08-11 11:45:00,1.06355,1.06375,1.06355,1.06365,56700000.0
2008-08-11 11:46:00,1.0637,1.06405,1.0637,1.064,78200000.0
2008-08-11 11:47:00,1.064,1.06415,1.06395,1.064,59500000.0
2008-08-11 11:48:00,1.064,1.0642,1.064,1.0642,129800000.0
2008-08-11 11:49:00,1.0642,1.0642,1.0641,1.0641,77100000.0
2008-08-11 11:50:00,1.0641,1.0642,1.06405,1.06405,96900000.0
2008-08-11 11:51:00,1.0641,1.0642,1.0641,1.0642,51300000.0
2008-08-11 11:52:00,1.06395,1.06395,1.0637,1.0638,159300000.0
2008-08-11 11:53:00,1.06385,1.0639,1.0638,1.0639,104000000.0
2008-08-11 11:54:00,1.06385,1.0641,1.0638,1.0641,34900000.0
2008-08-11 11:55:00,1.0641,1.0641,1.064,1.06405,60900000.0
2008-08-11 11:56:00,1.064,1.064,1.06375,1.06385,65100000.0
2008-08-11 11:57:00,1.06385,1.0639,1.06385,1.0639,4000000.0
2008-08-11 11:58:00,1.06359,1.06399,1.06349,1.06399,311800000.0
2008-08-11 11:59:00,1.0639,1.064,1.0639,1.0639,56400000.0
2008-08-11 12:00:00,1.0639,1.0642,1.0639,1.0642,118600000.0
2008-08-11 12:01:00,1.0642,1.0642,1.06395,1.064,98300000.0
2008-08-11 12:02:00,1.064,1.0642,1.064,1.0642,39100000.0
2008-08-11 12:03:00,1.0642,1.0642,1.06405,1.06405,20400000.0
2008-08-11 12:04:00,1.06405,1.0642,1.06405,1.0642,11100000.0
2008-08-11 12:05:00,1.0643,1.0646,1.0643,1.0645,19300000.0
2008-08-11 12:06:00,1.0646,1.0646,1.0645,1.0645,17500000.0
2008-08-11 12:07:00,1.0645,1.0646,1.0645,1.0646,15500000.0
2008-08-11 12:08:00,1.0646,1.0646,1.0645,1.06455,35100000.0
2008-08-11 12:09:00,1.0646,1.0647,1.0646,1.0646,55900000.0
2008-08-11 12:10:00,1.0646,1.0646,1.064,1.0642,210400001.0
2008-08-11 12:11:00,1.0642,1.06425,1.0642,1.06425,7700000.0
2008-08-11 12:12:00,1.06425,1.0644,1.0642,1.0644,26500000.0
2008-08-11 12:13:00,1.0644,1.0645,1.0644,1.0645,37400000.0
2008-08-11 12:14:00,1.0645,1.0646,1.06445,1.0646,62600000.0
2008-08-11 12:15:00,1.0646,1.0647,1.0646,1.0647,43400000.0
2008-08-11 12:16:00,1.0647,1.0647,1.0646,1.0646,65400000.0
2008-08-11 12:17:00,1.0646,1.0646,1.0643,1.0646,95300001.0
2008-08-11 12:18:00,1.0646,1.0646,1.06455,1.0646,13600000.0
2008-08-11 12:19:00,1.0646,1.06465,1.0644,1.0646,30900000.0
2008-08-11 12:20:00,1.0646,1.06495,1.0646,1.06495,24100000.0
2008-08-11 12:21:00,1.06495,1.06495,1.06465,1.06495,35500000.0
2008-08-11 12:22:00,1.06495,1.065,1.06495,1.065,7000000.0
2008-08-11 12:23:00,1.0649,1.0651,1.0649,1.0651,60300000.0
2008-08-11 12:24:00,1.0651,1.0651,1.0651,1.0651,21600000.0
2008-08-11 12:25:00,1.0651,1.0653,1.0651,1.0651,26900000.0
2008-08-11 12:26:00,1.0651,1.06525,1.0651,1.06525,43000000.0
2008-08-11 12:27:00,1.0653,1.06575,1.0653,1.06575,37800000.0
2008-08-11 12:28:00,1.0659,1.06635,1.0659,1.06625,104100000.0
2008-08-11 12:29:00,1.0662,1.0662,1.0657,1.0658,76700000.0
2008-08-11 12:30:00,1.0658,1.0658,1.0651,1.06555,204800000.0
2008-08-11 12:31:00,1.06555,1.06555,1.0651,1.0652,100700000.0
2008-08-11 12:32:00,1.0652,1.06525,1.065,1.0651,71500000.0
2008-08-11 12:33:00,1.0651,1.0651,1.065,1.065,22400000.0
2008-08-11 12:34:00,1.065,1.0652,1.065,1.0652,26500000.0
2008-08-11 12:35:00,1.0652,1.06565,1.0652,1.0656,69300000.0
2008-08-11 12:36:00,1.0656,1.0657,1.0654,1.0657,48900000.0
2008-08-11 12:37:00,1.0657,1.0657,1.06545,1.06545,10400000.0
2008-08-11 12:38:00,1.0655,1.0655,1.0655,1.0655,10800000.0
2008-08-11 12:39:00,1.0655,1.0655,1.0655,1.0655,23000000.0
2008-08-11 12:40:00,1.0655,1.0655,1.0655,1.0655,20300000.0
2008-08-11 12:41:00,1.0655,1.06555,1.0655,1.06555,6800000.0
2008-08-11 12:42:00,1.06555,1.0657,1.0655,1.0657,32900000.0
2008-08-11 12:43:00,1.0657,1.0662,1.0657,1.0662,114400000.0
2008-08-11 12:44:00,1.0662,1.06665,1.06615,1.0665,121699999.0
2008-08-11 12:45:00,1.0666,1.06715,1.0666,1.06695,80700000.0
2008-08-11 12:46:00,1.06695,1.06745,1.06695,1.0672,152499999.0
2008-08-11 12:47:00,1.0672,1.0672,1.06695,1.06705,58400001.0
2008-08-11 12:48:00,1.06705,1.06725,1.0669,1.0671,66100000.0
2008-08-11 12:49:00,1.0671,1.0672,1.0667,1.0667,57300000.0
2008-08-11 12:50:00,1.0667,1.0667,1.0665,1.0666,109700000.0
2008-08-11 12:51:00,1.0666,1.0666,1.0665,1.0666,52800000.0
2008-08-11 12:52:00,1.0666,1.067,1.0666,1.067,54000000.0
2008-08-11 12:53:00,1.0671,1.0675,1.067,1.0674,77600000.0
2008-08-11 12:54:00,1.0674,1.0675,1.0673,1.0673,72300000.0
2008-08-11 12:55:00,1.0674,1.0676,1.0671,1.0671,120600000.0
2008-08-11 12:56:00,1.0671,1.0672,1.06685,1.0669,51800000.0
2008-08-11 12:57:00,1.0669,1.0669,1.06665,1.0668,69900000.0
2008-08-11 12:58:00,1.0668,1.0668,1.06675,1.06675,3000000.0
2008-08-11 12:59:00,1.06675,1.0668,1.06655,1.0666,233000001.0
2008-08-11 13:00:00,1.0666,1.0667,1.06655,1.0666,192600000.0
2008-08-11 13:01:00,1.0666,1.06675,1.06655,1.06675,52200000.0
2008-08-11 13:02:00,1.06655,1.06665,1.06645,1.0665,25900000.0
2008-08-11 13:03:00,1.0665,1.0665,1.0665,1.0665,56200000.0
2008-08-11 13:04:00,1.0666,1.0666,1.0661,1.0661,263600001.0
2008-08-11 13:05:00,1.0661,1.0661,1.0657,1.0658,95200000.0
2008-08-11 13:06:00,1.0658,1.0659,1.0657,1.0658,209100000.0
2008-08-11 13:07:00,1.0658,1.06585,1.0653,1.0653,215099998.0
2008-08-11 13:08:00,1.06525,1.0655,1.06525,1.0654,54800000.0
2008-08-11 13:09:00,1.0654,1.0654,1.0649,1.0649,97867500.0
2008-08-11 13:10:00,1.0649,1.06495,1.0647,1.0648,98100000.0
2008-08-11 13:11:00,1.0648,1.065,1.0646,1.0646,80900000.0
2008-08-11 13:12:00,1.0646,1.0647,1.0646,1.0646,83900000.0
2008-08-11 13:13:00,1.0646,1.0648,1.0646,1.06475,29600000.0
2008-08-11 13:14:00,1.0647,1.06475,1.0647,1.0647,18100000.0
2008-08-11 13:15:00,1.0647,1.0647,1.06445,1.06445,29200000.0
2008-08-11 13:16:00,1.06445,1.06465,1.06445,1.0646,92300000.0
2008-08-11 13:17:00,1.0646,1.0647,1.0645,1.06465,53200000.0
2008-08-11 13:18:00,1.06475,1.0649,1.0647,1.0648,97400000.0
2008-08-11 13:19:00,1.0648,1.06485,1.0648,1.0648,33000000.0
2008-08-11 13:20:00,1.0648,1.0649,1.0648,1.06485,54500000.0
2008-08-11 13:21:00,1.06485,1.0652,1.0648,1.0652,292199998.0
2008-08-11 13:22:00,1.06525,1.06525,1.06505,1.0651,33900000.0
2008-08-11 13:23:00,1.0651,1.0651,1.0651,1.0651,7000000.0
2008-08-11 13:24:00,1.0651,1.0651,1.06505,1.06505,9000000.0
2008-08-11 13:25:00,1.06505,1.0651,1.065,1.0651,11300000.0
2008-08-11 13:26:00,1.0651,1.06515,1.065,1.06505,29600000.0
2008-08-11 13:27:00,1.06505,1.0651,1.065,1.065,7100000.0
2008-08-11 13:28:00,1.06505,1.06515,1.06505,1.06515,9100000.0
2008-08-11 13:29:00,1.06515,1.0655,1.06515,1.0653,72800000.0
2008-08-11 13:30:00,1.0654,1.0658,1.0654,1.0657,119500000.0
2008-08-11 13:31:00,1.0657,1.06595,1.0657,1.06585,101500000.0
2008-08-11 13:32:00,1.0658,1.0659,1.06575,1.0659,146600000.0
2008-08-11 13:33:00,1.0659,1.0659,1.0656,1.0657,47400000.0
2008-08-11 13:34:00,1.0657,1.0657,1.0657,1.0657,3200000.0
2008-08-11 13:35:00,1.0657,1.0657,1.0657,1.0657,25600000.0
2008-08-11 13:36:00,1.0656,1.0656,1.0654,1.0654,28700000.0
2008-08-11 13:37:00,1.0654,1.0654,1.0653,1.0653,17400000.0
2008-08-11 13:38:00,1.0653,1.0655,1.0653,1.0655,51300000.0
2008-08-11 13:39:00,1.0655,1.0655,1.0655,1.0655,2800000.0
2008-08-11 13:40:00,1.0655,1.0656,1.06535,1.0656,70300000.0
2008-08-11 13:41:00,1.0656,1.0657,1.0655,1.0656,47400000.0
2008-08-11 13:42:00,1.0656,1.0658,1.0656,1.0657,46300000.0
2008-08-11 13:43:00,1.0657,1.06585,1.06565,1.0657,14900000.0
2008-08-11 13:44:00,1.0657,1.0658,1.0657,1.0658,24700000.0
2008-08-11 13:45:00,1.0658,1.0658,1.06545,1.06555,122100000.0
2008-08-11 13:46:00,1.06558,1.06564,1.06513,1.06564,262800000.0
2008-08-11 13:47:00,1.0656,1.0657,1.0656,1.0657,42900000.0
2008-08-11 13:48:00,1.0657,1.0658,1.0654,1.0654,93700000.0
2008-08-11 13:49:00,1.0654,1.0655,1.0654,1.0654,76900000.0
2008-08-11 13:50:00,1.0654,1.0656,1.0654,1.0655,113500000.0
2008-08-11 13:51:00,1.0656,1.0656,1.0654,1.0655,78800000.0
2008-08-11 13:52:00,1.06555,1.0656,1.0655,1.0655,62300000.0
2008-08-11 13:53:00,1.0655,1.0655,1.0654,1.0655,129800000.0
2008-08-11 13:54:00,1.0655,1.0655,1.0651,1.0652,87600000.0
2008-08-11 13:55:00,1.0652,1.0652,1.06495,1.0651,51300000.0
2008-08-11 13:56:00,1.0651,1.0652,1.065,1.065,15000000.0
2008-08-11 13:57:00,1.06515,1.0652,1.065,1.065,19000000.0
2008-08-11 13:58:00,1.065,1.0652,1.065,1.0652,31100000.0
2008-08-11 13:59:00,1.0652,1.0657,1.06505,1.0657,151900000.0
2008-08-11 14:00:00,1.0657,1.0657,1.0655,1.0657,74900000.0
2008-08-11 14:01:00,1.0657,1.0657,1.0656,1.0657,110300000.0
2008-08-11 14:02:00,1.0656,1.066,1.0656,1.066,88900000.0
2008-08-11 14:03:00,1.066,1.0663,1.06595,1.0661,96900000.0
2008-08-11 14:04:00,1.0661,1.0661,1.0658,1.0661,57100000.0
2008-08-11 14:05:00,1.0661,1.0662,1.0659,1.0661,108100000.0
2008-08-11 14:06:00,1.0661,1.0662,1.06605,1.0662,32000000.0
2008-08-11 14:07:00,1.06605,1.0662,1.06605,1.0661,29400000.0
2008-08-11 14:08:00,1.0661,1.0664,1.0661,1.0664,98600000.0
2008-08-11 14:09:00,1.0664,1.06645,1.06615,1.0663,138300000.0
2008-08-11 14:10:00,1.0664,1.06655,1.06615,1.0664,170200000.0
2008-08-11 14:11:00,1.0663,1.06645,1.0662,1.0663,123100000.0
2008-08-11 14:12:00,1.0663,1.0663,1.0661,1.0661,63200000.0
2008-08-11 14:13:00,1.0661,1.0663,1.06595,1.0661,62000000.0
2008-08-11 14:14:00,1.066,1.0662,1.0657,1.0662,69800000.0
2008-08-11 14:15:00,1.0663,1.0666,1.06605,1.0666,182500000.0
2008-08-11 14:16:00,1.0665,1.0671,1.0665,1.0668,271500000.0
2008-08-11 14:17:00,1.0668,1.0669,1.0665,1.0667,104301350.0
2008-08-11 14:18:00,1.0667,1.0669,1.0665,1.0665,91701350.0
2008-08-11 14:19:00,1.0665,1.0667,1.0665,1.0666,113400000.0
2008-08-11 14:20:00,1.0666,1.06695,1.0661,1.0665,271000000.0
2008-08-11 14:21:00,1.0665,1.0665,1.0662,1.0662,75800000.0
2008-08-11 14:22:00,1.06625,1.0663,1.0662,1.0662,63000000.0
2008-08-11 14:23:00,1.0662,1.0663,1.0662,1.0662,60200000.0
2008-08-11 14:24:00,1.0662,1.0662,1.0659,1.0659,110500000.0
2008-08-11 14:25:00,1.0659,1.0659,1.0654,1.0656,146100000.0
2008-08-11 14:26:00,1.0656,1.0661,1.0656,1.0658,126300000.0
2008-08-11 14:27:00,1.06595,1.066,1.06575,1.0658,85400000.0
2008-08-11 14:28:00,1.0658,1.0658,1.0654,1.0654,120600000.0
2008-08-11 14:29:00,1.0654,1.0656,1.06525,1.06545,92500000.0
2008-08-11 14:30:00,1.0655,1.0656,1.0652,1.0653,203400000.0
2008-08-11 14:31:00,1.0653,1.0656,1.0653,1.0656,78800000.0
2008-08-11 14:32:00,1.0657,1.0661,1.0657,1.066,109400000.0
2008-08-11 14:33:00,1.066,1.066,1.06595,1.066,55800000.0
2008-08-11 14:34:00,1.066,1.0662,1.066,1.0662,61200000.0
2008-08-11 14:35:00,1.0662,1.06645,1.0661,1.0664,333600000.0
2008-08-11 14:36:00,1.0664,1.0664,1.0658,1.0661,134000000.0
2008-08-11 14:37:00,1.0662,1.0667,1.066,1.0667,206100000.0
2008-08-11 14:38:00,1.0666,1.0667,1.0663,1.0663,59400000.0
2008-08-11 14:39:00,1.0663,1.0666,1.0663,1.0665,150200000.0
2008-08-11 14:40:00,1.0665,1.06665,1.06585,1.0659,291700000.0
2008-08-11 14:41:00,1.0659,1.0663,1.0659,1.0662,62900000.0
2008-08-11 14:42:00,1.0662,1.0662,1.0654,1.0658,248100000.0
2008-08-11 14:43:00,1.0659,1.0662,1.0657,1.06585,106800000.0
2008-08-11 14:44:00,1.0659,1.0659,1.0653,1.0655,143100000.0
2008-08-11 14:45:00,1.0654,1.0654,1.0645,1.0645,512700000.0
2008-08-11 14:46:00,1.0645,1.065,1.06445,1.065,297600000.0
2008-08-11 14:47:00,1.06495,1.0655,1.06445,1.0655,292100000.0
2008-08-11 14:48:00,1.0655,1.0658,1.06525,1.0658,281899999.0
2008-08-11 14:49:00,1.0658,1.0658,1.06555,1.0658,209100000.0
2008-08-11 14:50:00,1.0658,1.0659,1.0658,1.0658,154100000.0
2008-08-11 14:51:00,1.0658,1.0659,1.0658,1.0659,179700000.0
2008-08-11 14:52:00,1.0659,1.0662,1.0659,1.0662,73400000.0
2008-08-11 14:53:00,1.0662,1.0662,1.06595,1.06595,55600000.0
2008-08-11 14:54:00,1.06615,1.0665,1.0661,1.0664,193400000.0
2008-08-11 14:55:00,1.0664,1.0665,1.06595,1.066,220800000.0
2008-08-11 14:56:00,1.06615,1.0667,1.06615,1.0666,300400000.0
2008-08-11 14:57:00,1.0666,1.0667,1.06635,1.0665,339800000.0
2008-08-11 14:58:00,1.0665,1.0666,1.06635,1.0666,94400000.0
2008-08-11 14:59:00,1.0666,1.06675,1.06635,1.0665,111400000.0
2008-08-11 15:00:00,1.0665,1.0666,1.06605,1.0662,151600000.0
2008-08-11 15:01:00,1.0662,1.0668,1.0662,1.0665,245800000.0
2008-08-11 15:02:00,1.0665,1.06675,1.0663,1.0667,240600000.0
2008-08-11 15:03:00,1.0668,1.0669,1.06655,1.0667,283300000.0
2008-08-11 15:04:00,1.0668,1.06685,1.0667,1.0668,98400000.0
2008-08-11 15:05:00,1.0668,1.0668,1.06665,1.0667,85400000.0
2008-08-11 15:06:00,1.0667,1.0667,1.0663,1.0665,112100000.0
2008-08-11 15:07:00,1.0665,1.06665,1.0664,1.06665,132000000.0
2008-08-11 15:08:00,1.06665,1.06665,1.06625,1.0665,39900000.0
2008-08-11 15:09:00,1.0665,1.0669,1.0665,1.0667,87100000.0
2008-08-11 15:10:00,1.0667,1.0667,1.0665,1.06655,55600000.0
2008-08-11 15:11:00,1.06665,1.06675,1.0665,1.0666,45500000.0
2008-08-11 15:12:00,1.0666,1.06675,1.0665,1.0667,186400000.0
2008-08-11 15:13:00,1.0667,1.0671,1.0667,1.067,119100000.0
2008-08-11 15:14:00,1.067,1.0671,1.06675,1.0668,117000000.0
2008-08-11 15:15:00,1.0668,1.06695,1.0667,1.06695,120400001.0
2008-08-11 15:16:00,1.067,1.067,1.06665,1.0668,103100000.0
2008-08-11 15:17:00,1.0669,1.0669,1.0663,1.0665,209400000.0
2008-08-11 15:18:00,1.0665,1.0665,1.06635,1.0664,73100000.0
2008-08-11 15:19:00,1.0664,1.0666,1.06635,1.0666,148600000.0
2008-08-11 15:20:00,1.0666,1.0666,1.06635,1.0664,170300000.0
2008-08-11 15:21:00,1.06625,1.0663,1.06605,1.0662,121500000.0
2008-08-11 15:22:00,1.0662,1.0663,1.0662,1.0663,53800000.0
2008-08-11 15:23:00,1.0663,1.0663,1.0663,1.0663,34000000.0
2008-08-11 15:24:00,1.0663,1.0663,1.06585,1.0659,162000000.0
2008-08-11 15:25:00,1.0659,1.0659,1.06525,1.0655,252000000.0
2008-08-11 15:26:00,1.0655,1.0656,1.06495,1.0653,211300000.0
2008-08-11 15:27:00,1.0653,1.0656,1.065,1.0654,176000000.0
2008-08-11 15:28:00,1.0654,1.0654,1.06505,1.0651,115700000.0
2008-08-11 15:29:00,1.0651,1.0653,1.06485,1.0652,198700000.0
2008-08-11 15:30:00,1.0653,1.0653,1.065,1.0651,92800000.0
2008-08-11 15:31:00,1.0651,1.0653,1.065,1.0652,132500000.0
2008-08-11 15:32:00,1.0652,1.0652,1.0652,1.0652,58700000.0
2008-08-11 15:33:00,1.0652,1.0652,1.06515,1.0652,9000000.0
2008-08-11 15:34:00,1.0652,1.0652,1.0652,1.0652,13400000.0
2008-08-11 15:35:00,1.0652,1.0654,1.0651,1.0654,77500000.0
2008-08-11 15:36:00,1.0654,1.0656,1.0654,1.0656,123500000.0
2008-08-11 15:37:00,1.0656,1.0656,1.0655,1.0656,18200000.0
2008-08-11 15:38:00,1.0656,1.0656,1.0655,1.0656,23509301.0
2008-08-11 15:39:00,1.0656,1.0657,1.0656,1.0657,106709301.0
2008-08-11 15:40:00,1.0657,1.0657,1.0656,1.0656,24927903.0
2008-08-11 15:41:00,1.06565,1.0659,1.06565,1.0658,99500000.0
2008-08-11 15:42:00,1.0657,1.0659,1.0657,1.0657,83600000.0
2008-08-11 15:43:00,1.0657,1.0659,1.0656,1.0659,104965107.0
2008-08-11 15:44:00,1.0659,1.0659,1.0659,1.0659,48200000.0
2008-08-11 15:45:00,1.0659,1.06595,1.0659,1.0659,18000000.0
2008-08-11 15:46:00,1.0659,1.0659,1.06575,1.06575,14300000.0
2008-08-11 15:47:00,1.0659,1.0659,1.0658,1.0658,19400000.0
2008-08-11 15:48:00,1.0658,1.0658,1.0658,1.0658,40500000.0
2008-08-11 15:49:00,1.0658,1.066,1.0657,1.066,86500000.0
2008-08-11 15:50:00,1.066,1.066,1.0658,1.0658,101900000.0
2008-08-11 15:51:00,1.0658,1.0658,1.06555,1.0658,189400000.0
2008-08-11 15:52:00,1.0658,1.066,1.06575,1.0659,229000000.0
2008-08-11 15:53:00,1.0659,1.0664,1.0659,1.0664,161400000.0
2008-08-11 15:54:00,1.0664,1.0667,1.0664,1.0666,119800000.0
2008-08-11 15:55:00,1.0666,1.0668,1.0666,1.0668,118400000.0
2008-08-11 15:56:00,1.0668,1.0668,1.0665,1.0665,180400000.0
2008-08-11 15:57:00,1.0665,1.0667,1.06645,1.0667,86700000.0
2008-08-11 15:58:00,1.0667,1.0668,1.0666,1.0666,220500000.0
2008-08-11 15:59:00,1.0666,1.0667,1.0665,1.0666,317899999.0
2008-08-11 16:00:00,1.0666,1.0666,1.0665,1.0666,106600000.0
2008-08-11 16:01:00,1.0666,1.0667,1.0665,1.06665,158400000.0
2008-08-11 16:02:00,1.0666,1.0669,1.06645,1.0668,278099999.0
2008-08-11 16:03:00,1.0668,1.067,1.06655,1.0669,238600000.0
2008-08-11 16:04:00,1.0669,1.0669,1.0668,1.0669,88000000.0
2008-08-11 16:05:00,1.0669,1.0671,1.0668,1.067,157000001.0
2008-08-11 16:06:00,1.067,1.067,1.0667,1.0667,101300000.0
2008-08-11 16:07:00,1.06665,1.0667,1.06615,1.0664,269000001.0
2008-08-11 16:08:00,1.0664,1.0665,1.0664,1.0665,77600000.0
2008-08-11 16:09:00,1.0665,1.0666,1.0665,1.0666,92300000.0
2008-08-11 16:10:00,1.0666,1.0667,1.0665,1.0667,91400000.0
2008-08-11 16:11:00,1.0667,1.0668,1.06645,1.0666,81400000.0
2008-08-11 16:12:00,1.06655,1.06655,1.066,1.0661,101300000.0
2008-08-11 16:13:00,1.0661,1.0662,1.06585,1.0659,144079000.0
2008-08-11 16:14:00,1.0659,1.0659,1.0659,1.0659,34600000.0
2008-08-11 16:15:00,1.0659,1.06595,1.0656,1.06595,136500000.0
2008-08-11 16:16:00,1.06595,1.06595,1.0658,1.0658,122400000.0
2008-08-11 16:17:00,1.0658,1.0658,1.0657,1.0658,99600000.0
2008-08-11 16:18:00,1.0658,1.0659,1.0658,1.0658,43500000.0
2008-08-11 16:19:00,1.0658,1.066,1.0658,1.066,100200000.0
2008-08-11 16:20:00,1.066,1.0664,1.066,1.0663,163600000.0
2008-08-11 16:21:00,1.0663,1.0665,1.0663,1.0665,21800000.0
2008-08-11 16:22:00,1.0665,1.0666,1.0664,1.0665,198300000.0
2008-08-11 16:23:00,1.0665,1.0665,1.0665,1.0665,200200000.0
2008-08-11 16:24:00,1.0665,1.0665,1.06605,1.0663,89200000.0
2008-08-11 16:25:00,1.0663,1.0663,1.0658,1.0659,127100000.0
2008-08-11 16:26:00,1.0659,1.066,1.0657,1.0659,152400000.0
2008-08-11 16:27:00,1.0658,1.066,1.0657,1.0659,166100001.0
2008-08-11 16:28:00,1.0659,1.0659,1.0658,1.0659,162200000.0
2008-08-11 16:29:00,1.0658,1.0661,1.06575,1.0659,64100000.0
2008-08-11 16:30:00,1.0659,1.0659,1.06565,1.0657,271500000.0
2008-08-11 16:31:00,1.0657,1.0659,1.06565,1.0658,157899999.0
2008-08-11 16:32:00,1.0658,1.0658,1.0655,1.0656,85199999.0
2008-08-11 16:33:00,1.0656,1.0656,1.0653,1.0654,343200000.0
2008-08-11 16:34:00,1.0654,1.0656,1.0654,1.0656,92400000.0
2008-08-11 16:35:00,1.0656,1.0658,1.0656,1.0658,152700000.0
2008-08-11 16:36:00,1.06585,1.06585,1.0656,1.0656,117900000.0
2008-08-11 16:37:00,1.0656,1.0656,1.0655,1.0655,39700000.0
2008-08-11 16:38:00,1.0655,1.0657,1.06525,1.0655,228600000.0
2008-08-11 16:39:00,1.0655,1.0657,1.06525,1.06525,192400000.0
2008-08-11 16:40:00,1.0653,1.0657,1.06515,1.0656,194500000.0
2008-08-11 16:41:00,1.0656,1.0656,1.0655,1.0656,64200000.0
2008-08-11 16:42:00,1.0656,1.0657,1.0656,1.0657,45000000.0
2008-08-11 16:43:00,1.0657,1.0657,1.0657,1.0657,24600000.0
2008-08-11 16:44:00,1.0657,1.06605,1.0657,1.066,136800000.0
2008-08-11 16:45:00,1.066,1.066,1.0659,1.0659,38700000.0
2008-08-11 16:46:00,1.0659,1.066,1.0659,1.0659,48400000.0
2008-08-11 16:47:00,1.0659,1.0661,1.0659,1.0659,61600000.0
2008-08-11 16:48:00,1.0659,1.0661,1.0659,1.0661,57600000.0
2008-08-11 16:49:00,1.0661,1.0665,1.0661,1.0665,123400000.0
2008-08-11 16:50:00,1.0665,1.0665,1.0663,1.0665,44800000.0
2008-08-11 16:51:00,1.0663,1.0663,1.0661,1.0661,120500000.0
2008-08-11 16:52:00,1.0661,1.0663,1.0661,1.06625,62800000.0
2008-08-11 16:53:00,1.06625,1.0664,1.06605,1.06635,151800000.0
2008-08-11 16:54:00,1.0663,1.06645,1.06625,1.0663,44000000.0
2008-08-11 16:55:00,1.0663,1.0665,1.0663,1.0665,165600000.0
2008-08-11 16:56:00,1.0665,1.0665,1.0662,1.0662,151500000.0
2008-08-11 16:57:00,1.0663,1.0666,1.0663,1.0666,206300000.0
2008-08-11 16:58:00,1.0666,1.0667,1.0665,1.0666,151000000.0
2008-08-11 16:59:00,1.0667,1.06795,1.0667,1.0677,399799999.0
2008-08-11 17:00:00,1.0677,1.0677,1.06735,1.0674,575800002.0
2008-08-11 17:01:00,1.0674,1.0675,1.0672,1.0675,279200000.0
2008-08-11 17:02:00,1.0675,1.0676,1.0673,1.0673,289700000.0
2008-08-11 17:03:00,1.0673,1.0674,1.0673,1.0674,153400000.0
2008-08-11 17:04:00,1.0674,1.0676,1.0674,1.0675,92500000.0
2008-08-11 17:05:00,1.0675,1.06755,1.0674,1.0675,105000000.0
2008-08-11 17:06:00,1.0675,1.0676,1.0675,1.0675,21300000.0
2008-08-11 17:07:00,1.0675,1.0676,1.0675,1.0675,66900000.0
2008-08-11 17:08:00,1.0675,1.0676,1.0674,1.06755,176300000.0
2008-08-11 17:09:00,1.0675,1.06755,1.0673,1.0674,52500000.0
2008-08-11 17:10:00,1.0674,1.0674,1.0672,1.0673,61700000.0
2008-08-11 17:11:00,1.0673,1.0674,1.0673,1.0673,39400000.0
2008-08-11 17:12:00,1.0673,1.0674,1.0673,1.0673,47000000.0
2008-08-11 17:13:00,1.0673,1.0674,1.0672,1.0673,148400000.0
2008-08-11 17:14:00,1.0673,1.0674,1.0672,1.0674,144400000.0
2008-08-11 17:15:00,1.0674,1.0675,1.06725,1.0673,335200000.0
2008-08-11 17:16:00,1.0673,1.0675,1.0673,1.0674,258700000.0
2008-08-11 17:17:00,1.0674,1.0675,1.0674,1.0675,132900000.0
2008-08-11 17:18:00,1.0675,1.06765,1.06745,1.0676,40600000.0
2008-08-11 17:19:00,1.0676,1.0676,1.06735,1.0675,217400000.0
2008-08-11 17:20:00,1.0675,1.0675,1.0673,1.0673,70100000.0
2008-08-11 17:21:00,1.0673,1.0673,1.0668,1.06695,192299999.0
2008-08-11 17:22:00,1.0669,1.06705,1.0668,1.06705,46400000.0
2008-08-11 17:23:00,1.06695,1.0671,1.06675,1.0669,194800000.0
2008-08-11 17:24:00,1.0669,1.0669,1.0666,1.0666,102400000.0
2008-08-11 17:25:00,1.0666,1.0668,1.0666,1.0668,112300000.0
2008-08-11 17:26:00,1.0668,1.06695,1.0668,1.0669,111500000.0
2008-08-11 17:27:00,1.0669,1.06705,1.0668,1.06705,42800000.0
2008-08-11 17:28:00,1.0671,1.0673,1.06695,1.0671,116400000.0
2008-08-11 17:29:00,1.0671,1.0674,1.0671,1.0674,154300000.0
2008-08-11 17:30:00,1.06735,1.0675,1.0671,1.0673,185800000.0
2008-08-11 17:31:00,1.0673,1.0673,1.0672,1.0672,38400000.0
2008-08-11 17:32:00,1.0672,1.0674,1.0672,1.0674,243300000.0
2008-08-11 17:33:00,1.0674,1.0674,1.0673,1.0673,102900000.0
2008-08-11 17:34:00,1.0674,1.0674,1.0673,1.0673,28900000.0
2008-08-11 17:35:00,1.0673,1.0674,1.0673,1.0673,96200000.0
2008-08-11 17:36:00,1.0673,1.0676,1.0673,1.0675,240528350.0
2008-08-11 17:37:00,1.0676,1.0677,1.0675,1.0675,69400000.0
2008-08-11 17:38:00,1.06745,1.06745,1.0673,1.0673,19700000.0
2008-08-11 17:39:00,1.0673,1.0673,1.0672,1.0672,17200000.0
2008-08-11 17:40:00,1.06725,1.0674,1.0672,1.0673,27000000.0
2008-08-11 17:41:00,1.0673,1.0674,1.0672,1.0674,36700000.0
2008-08-11 17:42:00,1.0674,1.0674,1.0673,1.0673,26100000.0
2008-08-11 17:43:00,1.0673,1.0675,1.0673,1.0674,35800000.0
2008-08-11 17:44:00,1.0674,1.0674,1.0672,1.0672,70900000.0
2008-08-11 17:45:00,1.0672,1.0673,1.0672,1.0673,38600000.0
2008-08-11 17:46:00,1.0673,1.0673,1.0672,1.0673,72900000.0
2008-08-11 17:47:00,1.0673,1.0675,1.06715,1.0674,116900000.0
2008-08-11 17:48:00,1.0674,1.0675,1.0674,1.0674,78800000.0
2008-08-11 17:49:00,1.0674,1.0676,1.0674,1.0675,62728350.0
2008-08-11 17:50:00,1.0675,1.0676,1.06735,1.0675,70928350.0
2008-08-11 17:51:00,1.0675,1.0675,1.0673,1.0674,28800000.0
2008-08-11 17:52:00,1.0674,1.0674,1.0673,1.0673,31000000.0
2008-08-11 17:53:00,1.0673,1.0674,1.0673,1.0674,13000000.0
2008-08-11 17:54:00,1.0674,1.0677,1.0674,1.0677,35000000.0
2008-08-11 17:55:00,1.0677,1.0678,1.0677,1.0678,35800000.0
2008-08-11 17:56:00,1.0678,1.0678,1.06745,1.0675,138800000.0
2008-08-11 17:57:00,1.0675,1.0677,1.0675,1.0677,40300000.0
2008-08-11 17:58:00,1.0677,1.0677,1.0676,1.0676,23300000.0
2008-08-11 17:59:00,1.0676,1.0677,1.0673,1.0674,128000000.0
2008-08-11 18:00:00,1.0674,1.0678,1.0674,1.0677,69500000.0
2008-08-11 18:01:00,1.0677,1.0683,1.0677,1.06825,68500000.0
2008-08-11 18:02:00,1.0683,1.0685,1.06805,1.0684,74400000.0
2008-08-11 18:03:00,1.0683,1.0685,1.0683,1.0685,88000000.0
2008-08-11 18:04:00,1.0685,1.06865,1.06825,1.0683,77500000.0
2008-08-11 18:05:00,1.0683,1.0683,1.0678,1.0679,52900000.0
2008-08-11 18:06:00,1.0679,1.0679,1.0679,1.0679,8400000.0
2008-08-11 18:07:00,1.0679,1.0679,1.0678,1.0679,33800000.0
2008-08-11 18:08:00,1.0679,1.0679,1.0676,1.0677,143628350.0
2008-08-11 18:09:00,1.0677,1.06785,1.0677,1.0678,50000000.0
2008-08-11 18:10:00,1.06775,1.0681,1.0677,1.0678,41800000.0
2008-08-11 18:11:00,1.0678,1.0678,1.0676,1.0676,26200000.0
2008-08-11 18:12:00,1.0676,1.0676,1.0672,1.0672,64200000.0
2008-08-11 18:13:00,1.0672,1.0673,1.0671,1.0671,17100000.0
2008-08-11 18:14:00,1.0671,1.0675,1.0671,1.0675,24128350.0
2008-08-11 18:15:00,1.0675,1.0676,1.0675,1.0675,31500000.0
2008-08-11 18:16:00,1.0676,1.0676,1.0675,1.0676,16700000.0
2008-08-11 18:17:00,1.0676,1.0679,1.0676,1.0679,47800000.0
2008-08-11 18:18:00,1.06795,1.0684,1.06795,1.0684,60600000.0
2008-08-11 18:19:00,1.0684,1.0684,1.06825,1.0683,24700000.0
2008-08-11 18:20:00,1.0683,1.0684,1.0683,1.0684,8100000.0
2008-08-11 18:21:00,1.0684,1.0687,1.0684,1.0687,133100000.0
2008-08-11 18:22:00,1.0687,1.0687,1.06845,1.0685,62500000.0
2008-08-11 18:23:00,1.0685,1.0685,1.0682,1.0684,106628350.0
2008-08-11 18:24:00,1.0685,1.0685,1.0684,1.0684,77485050.0
2008-08-11 18:25:00,1.0685,1.0686,1.0684,1.0686,33900000.0
2008-08-11 18:26:00,1.0686,1.0687,1.0686,1.0686,42100000.0
2008-08-11 18:27:00,1.0686,1.06875,1.0686,1.06875,20200000.0
2008-08-11 18:28:00,1.0688,1.069,1.0688,1.069,45400000.0
2008-08-11 18:29:00,1.069,1.0694,1.06875,1.0694,70200000.0
2008-08-11 18:30:00,1.0693,1.0693,1.069,1.069,67100000.0
2008-08-11 18:31:00,1.069,1.0693,1.069,1.0692,73100000.0
2008-08-11 18:32:00,1.0692,1.0693,1.0691,1.0693,57900000.0
2008-08-11 18:33:00,1.0693,1.0693,1.06905,1.0692,56400000.0
2008-08-11 18:34:00,1.0692,1.06945,1.06895,1.06945,134200000.0
2008-08-11 18:35:00,1.06955,1.06955,1.0689,1.069,96600000.0
2008-08-11 18:36:00,1.069,1.069,1.06865,1.0687,137800000.0
2008-08-11 18:37:00,1.06875,1.0689,1.0685,1.0685,94800000.0
2008-08-11 18:38:00,1.0685,1.0686,1.0684,1.0685,46100000.0
2008-08-11 18:39:00,1.0685,1.0686,1.0685,1.0686,40400000.0
2008-08-11 18:40:00,1.0686,1.0686,1.0685,1.0685,24100000.0
2008-08-11 18:41:00,1.0685,1.069,1.0685,1.0688,156500000.0
2008-08-11 18:42:00,1.0688,1.0689,1.0688,1.0689,58800000.0
2008-08-11 18:43:00,1.0689,1.069,1.0689,1.0689,25000000.0
2008-08-11 18:44:00,1.0689,1.069,1.0688,1.0689,49700000.0
2008-08-11 18:45:00,1.0689,1.0689,1.0687,1.0687,65500000.0
2008-08-11 18:46:00,1.0687,1.0687,1.0685,1.0686,50300000.0
2008-08-11 18:47:00,1.0686,1.0687,1.0686,1.0686,13400000.0
2008-08-11 18:48:00,1.06855,1.06855,1.06855,1.06855,8000000.0
2008-08-11 18:49:00,1.0686,1.0687,1.0684,1.0686,84400000.0
2008-08-11 18:50:00,1.0685,1.0686,1.0684,1.0685,31700000.0
2008-08-11 18:51:00,1.0685,1.0686,1.0685,1.0686,41500000.0
2008-08-11 18:52:00,1.0686,1.0686,1.0685,1.0685,20700000.0
2008-08-11 18:53:00,1.0685,1.0685,1.06825,1.0685,41000000.0
2008-08-11 18:54:00,1.0685,1.0686,1.0685,1.0685,14000000.0
2008-08-11 18:55:00,1.0686,1.0686,1.0683,1.0683,47700000.0
2008-08-11 18:56:00,1.0683,1.0683,1.0681,1.0681,23000000.0
2008-08-11 18:57:00,1.0682,1.0684,1.0681,1.0683,41700000.0
2008-08-11 18:58:00,1.0683,1.0683,1.06795,1.0682,34200000.0
2008-08-11 18:59:00,1.0682,1.0683,1.06805,1.0682,120500000.0
2008-08-11 19:00:00,1.0682,1.0682,1.068,1.0681,43000000.0
2008-08-11 19:01:00,1.0681,1.0681,1.068,1.0681,26500000.0
2008-08-11 19:02:00,1.0681,1.0681,1.068,1.068,16000000.0
2008-08-11 19:03:00,1.068,1.068,1.06775,1.0679,41900000.0
2008-08-11 19:04:00,1.0678,1.068,1.0678,1.0679,29000000.0
2008-08-11 19:05:00,1.068,1.0681,1.068,1.0681,27000000.0
2008-08-11 19:06:00,1.0681,1.0682,1.0679,1.0679,37400000.0
2008-08-11 19:07:00,1.0679,1.0681,1.0679,1.068,17100000.0
2008-08-11 19:08:00,1.0681,1.0681,1.068,1.0681,43700000.0
2008-08-11 19:09:00,1.0681,1.0681,1.0679,1.068,40900000.0
2008-08-11 19:10:00,1.068,1.068,1.068,1.068,12100000.0
2008-08-11 19:11:00,1.068,1.0681,1.068,1.068,19200000.0
2008-08-11 19:12:00,1.068,1.0682,1.068,1.0682,14700000.0
2008-08-11 19:13:00,1.0682,1.0683,1.0682,1.0683,18700000.0
2008-08-11 19:14:00,1.0682,1.0682,1.0682,1.0682,8500000.0
2008-08-11 19:15:00,1.0683,1.0686,1.0683,1.0685,21700000.0
2008-08-11 19:16:00,1.0685,1.0686,1.0685,1.0686,28500000.0
2008-08-11 19:17:00,1.0686,1.06935,1.0686,1.06935,66600000.0
2008-08-11 19:18:00,1.0694,1.0694,1.0691,1.0691,46300000.0
2008-08-11 19:19:00,1.0691,1.0693,1.0691,1.0693,16300000.0
2008-08-11 19:20:00,1.0694,1.0695,1.0694,1.0695,52400000.0
2008-08-11 19:21:00,1.0695,1.0696,1.0694,1.0695,19000000.0
2008-08-11 19:22:00,1.0695,1.0696,1.0695,1.0695,13700000.0
2008-08-11 19:23:00,1.0695,1.0695,1.0694,1.06945,18200000.0
2008-08-11 19:24:00,1.0694,1.0696,1.0694,1.0696,23400000.0
2008-08-11 19:25:00,1.0696,1.0696,1.0694,1.0694,34200000.0
2008-08-11 19:26:00,1.0694,1.0695,1.0692,1.0693,19400000.0
2008-08-11 19:27:00,1.0692,1.0693,1.0692,1.0692,5000000.0
2008-08-11 19:28:00,1.06915,1.0692,1.0691,1.0692,14000000.0
2008-08-11 19:29:00,1.0692,1.0693,1.0692,1.0693,21000000.0
2008-08-11 19:30:00,1.0693,1.0697,1.0693,1.0697,37200000.0
2008-08-11 19:31:00,1.0697,1.0697,1.0694,1.0696,65200000.0
2008-08-11 19:32:00,1.0696,1.0696,1.0695,1.0695,50000000.0
2008-08-11 19:33:00,1.0695,1.0697,1.0695,1.0696,16700000.0
2008-08-11 19:34:00,1.0697,1.071,1.0697,1.0707,134628350.0
2008-08-11 19:35:00,1.07085,1.0716,1.07085,1.07115,159900000.0
2008-08-11 19:36:00,1.0712,1.0713,1.07055,1.0706,187600001.0
2008-08-11 19:37:00,1.0706,1.0709,1.0704,1.0707,207600000.0
2008-08-11 19:38:00,1.0707,1.07085,1.07055,1.0707,87000000.0
2008-08-11 19:39:00,1.0707,1.07075,1.0703,1.0703,214500000.0
2008-08-11 19:40:00,1.0703,1.0704,1.0702,1.0702,183600000.0
2008-08-11 19:41:00,1.0702,1.0703,1.0702,1.0703,80299999.0
2008-08-11 19:42:00,1.0703,1.0708,1.0703,1.0708,81400000.0
2008-08-11 19:43:00,1.0708,1.0708,1.0705,1.0705,61900000.0
2008-08-11 19:44:00,1.0705,1.07055,1.0703,1.0704,84700000.0
2008-08-11 19:45:00,1.0704,1.0705,1.07025,1.0704,163700000.0
2008-08-11 19:46:00,1.0704,1.0707,1.0704,1.0707,61200000.0
2008-08-11 19:47:00,1.0707,1.0707,1.0705,1.0705,32000000.0
2008-08-11 19:48:00,1.07055,1.07055,1.0705,1.0705,17100000.0
2008-08-11 19:49:00,1.0705,1.0706,1.0705,1.0705,60800000.0
2008-08-11 19:50:00,1.0705,1.0705,1.07005,1.0702,294500000.0
2008-08-11 19:51:00,1.0702,1.0703,1.0702,1.0703,18300000.0
2008-08-11 19:52:00,1.0703,1.0703,1.0702,1.0703,43700000.0
2008-08-11 19:53:00,1.0703,1.07055,1.0703,1.07055,39700000.0
2008-08-11 19:54:00,1.0705,1.0706,1.07035,1.0705,43900000.0
2008-08-11 19:55:00,1.0705,1.0705,1.0703,1.0703,57400000.0
2008-08-11 19:56:00,1.0703,1.0704,1.0703,1.0703,225300000.0
2008-08-11 19:57:00,1.0703,1.0703,1.0703,1.0703,35100000.0
2008-08-11 19:58:00,1.0703,1.0703,1.0699,1.07,96600000.0
2008-08-11 19:59:00,1.07,1.07,1.0697,1.0698,125300000.0
2008-08-11 20:00:00,1.0699,1.07,1.06975,1.0698,136100000.0
2008-08-11 20:01:00,1.0699,1.0699,1.06945,1.0697,93300000.0
2008-08-11 20:02:00,1.0697,1.0697,1.0696,1.0696,60600000.0
2008-08-11 20:03:00,1.0696,1.0696,1.0694,1.0695,169500000.0
2008-08-11 20:04:00,1.0695,1.0696,1.0695,1.0696,101900000.0
2008-08-11 20:05:00,1.0696,1.0702,1.0696,1.0702,136700000.0
2008-08-11 20:06:00,1.0702,1.07035,1.0702,1.0703,66600000.0
2008-08-11 20:07:00,1.0703,1.0703,1.06985,1.06995,69700000.0
2008-08-11 20:08:00,1.0699,1.0699,1.0698,1.0698,27400000.0
2008-08-11 20:09:00,1.0698,1.06995,1.06975,1.0699,95100000.0
2008-08-11 20:10:00,1.0699,1.07005,1.0699,1.0699,41900000.0
2008-08-11 20:11:00,1.0699,1.0699,1.0698,1.0698,32500000.0
2008-08-11 20:12:00,1.0698,1.0698,1.0698,1.0698,53200000.0
2008-08-11 20:13:00,1.0698,1.0698,1.0698,1.0698,18200000.0
2008-08-11 20:14:00,1.0698,1.06995,1.0698,1.0698,104700000.0
2008-08-11 20:15:00,1.0698,1.07,1.0698,1.07,65200000.0
2008-08-11 20:16:00,1.07,1.07,1.06975,1.06975,101900000.0
2008-08-11 20:17:00,1.0698,1.0698,1.0698,1.0698,3000000.0
2008-08-11 20:18:00,1.0698,1.0698,1.0698,1.0698,2000000.0
2008-08-11 20:19:00,1.0699,1.0699,1.06975,1.0699,66700000.0
2008-08-11 20:20:00,1.0699,1.07,1.06975,1.0698,54800000.0
2008-08-11 20:21:00,1.0698,1.06985,1.0698,1.06985,9700000.0
2008-08-11 20:22:00,1.0698,1.0698,1.0697,1.06975,6300000.0
2008-08-11 20:23:00,1.06975,1.06975,1.0694,1.0696,52400000.0
2008-08-11 20:24:00,1.0696,1.0696,1.0694,1.0695,72900000.0
2008-08-11 20:25:00,1.0695,1.0695,1.0695,1.0695,27000000.0
2008-08-11 20:26:00,1.0695,1.0695,1.0692,1.0692,209100000.0
2008-08-11 20:27:00,1.0692,1.0692,1.069,1.0691,107100000.0
2008-08-11 20:28:00,1.0691,1.06925,1.0691,1.0692,56800000.0
2008-08-11 20:29:00,1.0692,1.0692,1.0692,1.0692,9100000.0
2008-08-11 20:30:00,1.0692,1.0694,1.0691,1.0693,194000000.0
2008-08-11 20:31:00,1.0693,1.06945,1.06925,1.06925,55200000.0
2008-08-11 20:32:00,1.0693,1.0694,1.0693,1.0694,52400000.0
2008-08-11 20:33:00,1.0693,1.0693,1.0693,1.0693,58500000.0
2008-08-11 20:34:00,1.0693,1.0693,1.0692,1.0692,105600000.0
2008-08-11 20:35:00,1.0692,1.0692,1.0689,1.0689,87200000.0
2008-08-11 20:36:00,1.0689,1.069,1.0689,1.069,93900000.0
2008-08-11 20:37:00,1.069,1.06905,1.06875,1.0688,48800000.0
2008-08-11 20:38:00,1.0688,1.0689,1.0688,1.0689,137000000.0
2008-08-11 20:39:00,1.0689,1.06895,1.0688,1.0689,121400000.0
2008-08-11 20:40:00,1.0689,1.0689,1.06875,1.0688,72800000.0
2008-08-11 20:41:00,1.0688,1.0693,1.0688,1.0692,154900000.0
2008-08-11 20:42:00,1.0692,1.0692,1.06885,1.0689,92100000.0
2008-08-11 20:43:00,1.06905,1.06905,1.0688,1.0689,86600000.0
2008-08-11 20:44:00,1.0689,1.0691,1.0689,1.0691,72700000.0
2008-08-11 20:45:00,1.0691,1.0691,1.0691,1.0691,29900000.0
2008-08-11 20:46:00,1.06915,1.0692,1.0691,1.0691,37600000.0
2008-08-11 20:47:00,1.0691,1.0691,1.069,1.0691,65100000.0
2008-08-11 20:48:00,1.0691,1.0691,1.0691,1.0691,21700000.0
2008-08-11 20:49:00,1.0691,1.0691,1.0691,1.0691,22200000.0
2008-08-11 20:50:00,1.0691,1.0692,1.0691,1.0692,88500000.0
2008-08-11 20:51:00,1.0692,1.0692,1.0691,1.0691,63100000.0
2008-08-11 20:52:00,1.0691,1.0691,1.069,1.069,8600000.0
2008-08-11 20:53:00,1.069,1.0691,1.069,1.069,25300000.0
2008-08-11 20:54:00,1.069,1.069,1.0688,1.0689,100200000.0
2008-08-11 20:55:00,1.0689,1.0689,1.06835,1.0685,158300001.0
2008-08-11 20:56:00,1.0685,1.0685,1.0681,1.0681,58900000.0
2008-08-11 20:57:00,1.06815,1.0683,1.06795,1.0682,179200000.0
2008-08-11 20:58:00,1.0682,1.0684,1.0682,1.0684,92700000.0
2008-08-11 20:59:00,1.0684,1.0684,1.0681,1.0683,239000000.0
2008-08-11 21:00:00,1.0683,1.0685,1.0683,1.0684,106300000.0
2008-08-11 21:01:00,1.06845,1.0685,1.0684,1.0684,46600000.0
2008-08-11 21:02:00,1.0684,1.0684,1.0681,1.0681,117600000.0
2008-08-11 21:03:00,1.0681,1.069,1.0681,1.069,150900000.0
2008-08-11 21:04:00,1.069,1.069,1.0686,1.0687,76900000.0
2008-08-11 21:05:00,1.0687,1.0688,1.0687,1.0687,47300000.0
2008-08-11 21:06:00,1.0687,1.0687,1.0687,1.0687,24700000.0
2008-08-11 21:07:00,1.0687,1.0687,1.0685,1.0686,90100000.0
2008-08-11 21:08:00,1.0686,1.0686,1.0684,1.0684,28000000.0
2008-08-11 21:09:00,1.0684,1.0684,1.0684,1.0684,8100000.0
2008-08-11 21:10:00,1.0684,1.06855,1.0684,1.06845,47200000.0
2008-08-11 21:11:00,1.06855,1.06865,1.06855,1.0686,40000000.0
2008-08-11 21:12:00,1.0686,1.06865,1.06845,1.0685,50600000.0
2008-08-11 21:13:00,1.06855,1.0686,1.0685,1.0686,28400000.0
2008-08-11 21:14:00,1.0687,1.0688,1.0686,1.0687,39200000.0
2008-08-11 21:15:00,1.0687,1.06875,1.0687,1.0687,6200000.0
2008-08-11 21:16:00,1.06885,1.0689,1.06865,1.0689,42100000.0
2008-08-11 21:17:00,1.0689,1.06895,1.0689,1.0689,18100000.0
2008-08-11 21:18:00,1.0689,1.0689,1.0689,1.0689,11800000.0
2008-08-11 21:19:00,1.0689,1.0689,1.0688,1.0689,42700000.0
2008-08-11 21:20:00,1.0689,1.06895,1.06885,1.06885,46300000.0
2008-08-11 21:21:00,1.0689,1.0689,1.0685,1.06865,36500000.0
2008-08-11 21:22:00,1.06865,1.0688,1.0686,1.0686,40200000.0
2008-08-11 21:23:00,1.06865,1.0689,1.0686,1.0688,145300000.0
2008-08-11 21:24:00,1.0688,1.0688,1.0688,1.0688,2700000.0
2008-08-11 21:25:00,1.0688,1.0688,1.0688,1.0688,10800000.0
2008-08-11 21:26:00,1.0688,1.0689,1.0688,1.0689,18600000.0
2008-08-11 21:27:00,1.0689,1.0689,1.0689,1.0689,3000000.0
2008-08-11 21:28:00,1.069,1.069,1.0688,1.0688,28500000.0
2008-08-11 21:29:00,1.0688,1.0688,1.0688,1.0688,12900000.0
2008-08-11 21:30:00,1.0688,1.0688,1.0688,1.0688,5400000.0
2008-08-11 21:31:00,1.0688,1.0688,1.0688,1.0688,19700000.0
2008-08-11 21:32:00,1.0688,1.06885,1.0688,1.06885,22000000.0
2008-08-11 21:33:00,1.0688,1.0689,1.0688,1.0689,15700000.0
2008-08-11 21:34:00,1.0689,1.0689,1.0688,1.06885,9600000.0
2008-08-11 21:35:00,1.06885,1.0689,1.06885,1.0689,16700000.0
2008-08-11 21:36:00,1.0689,1.0693,1.0688,1.0693,82600000.0
2008-08-11 21:37:00,1.06945,1.06945,1.0691,1.0691,32300000.0
2008-08-11 21:38:00,1.06915,1.0695,1.06905,1.0694,27700000.0
2008-08-11 21:39:00,1.0694,1.0694,1.06915,1.0692,18600000.0
2008-08-11 21:40:00,1.0692,1.0692,1.0692,1.0692,5400000.0
2008-08-11 21:41:00,1.0692,1.0692,1.0692,1.0692,11800000.0
2008-08-11 21:42:00,1.06894,1.0692,1.06894,1.06912,20200000.0
2008-08-11 21:43:00,1.0692,1.06925,1.0692,1.0692,18700000.0
2008-08-11 21:44:00,1.06892,1.06901,1.06892,1.06901,21600000.0
2008-08-11 21:45:00,1.06894,1.06914,1.06894,1.06914,22600000.0
2008-08-11 21:46:00,1.0692,1.0692,1.0691,1.06915,19700000.0
2008-08-11 21:47:00,1.06905,1.06915,1.06905,1.0691,7800000.0
2008-08-11 21:48:00,1.0691,1.06935,1.0691,1.0693,38100000.0
2008-08-11 21:49:00,1.0693,1.0693,1.0693,1.0693,9800000.0
2008-08-11 21:50:00,1.0693,1.0693,1.06915,1.0692,25800000.0
2008-08-11 21:51:00,1.0692,1.0692,1.0692,1.0692,1000000.0
2008-08-11 21:52:00,1.06919,1.06919,1.06891,1.06894,29900000.0
2008-08-11 21:53:00,1.06911,1.06911,1.06893,1.06893,44000000.0
2008-08-11 21:54:00,1.06915,1.0692,1.06915,1.0692,11600000.0
2008-08-11 21:55:00,1.0691,1.06915,1.0691,1.0691,29900000.0
2008-08-11 21:56:00,1.06887,1.06895,1.06887,1.06895,5400000.0
2008-08-11 21:57:00,1.0691,1.0691,1.069,1.0691,10900000.0
2008-08-11 21:58:00,1.0691,1.06915,1.0691,1.0691,31000000.0
2008-08-11 21:59:00,1.06915,1.06915,1.06915,1.06915,4000000.0
2008-08-11 22:00:00,1.06915,1.06925,1.0691,1.0691,3000000.0
2008-08-11 22:01:00,1.06915,1.06915,1.069,1.0691,21200000.0
2008-08-11 22:02:00,1.06915,1.06915,1.06915,1.06915,2000000.0
2008-08-11 22:03:00,1.06877,1.06893,1.06877,1.06893,2000000.0
2008-08-11 22:04:00,1.0692,1.06945,1.0692,1.06925,63900000.0
2008-08-11 22:05:00,1.0693,1.0693,1.06925,1.06925,2000000.0
2008-08-11 22:06:00,1.06925,1.06925,1.06925,1.06925,3400000.0
2008-08-11 22:07:00,1.06925,1.06925,1.06925,1.06925,2800000.0
2008-08-11 22:08:00,1.0692,1.06935,1.0692,1.0693,63100000.0
2008-08-11 22:09:00,1.06935,1.06935,1.0693,1.0693,68800000.0
2008-08-11 22:10:00,1.0693,1.06935,1.0693,1.0693,16100000.0
2008-08-11 22:11:00,1.0693,1.0693,1.0687,1.06875,203200000.0
2008-08-11 22:12:00,1.0688,1.0692,1.0688,1.0692,83200000.0
2008-08-11 22:13:00,1.0692,1.06925,1.0692,1.06925,5100000.0
2008-08-11 22:14:00,1.0692,1.0692,1.0692,1.0692,3200000.0
2008-08-11 22:15:00,1.0692,1.0692,1.0691,1.06915,46800000.0
2008-08-11 22:16:00,1.06915,1.0693,1.06915,1.0693,14300000.0
2008-08-11 22:17:00,1.0693,1.0693,1.06905,1.06905,71599999.0
2008-08-11 22:18:00,1.06883,1.06908,1.06883,1.06908,6000000.0
2008-08-11 22:19:00,1.069,1.069,1.0687,1.06891,10000000.0
2008-08-11 22:20:00,1.0691,1.0691,1.0691,1.0691,6400000.0
2008-08-11 22:21:00,1.06925,1.06925,1.0691,1.06925,39900000.0
2008-08-11 22:22:00,1.0692,1.0693,1.0691,1.06925,51600000.0
2008-08-11 22:23:00,1.06925,1.06925,1.0691,1.0692,44000000.0
2008-08-11 22:24:00,1.0692,1.0692,1.0692,1.0692,17400000.0
2008-08-11 22:25:00,1.0692,1.0692,1.0692,1.0692,6200000.0
2008-08-11 22:26:00,1.0692,1.0692,1.0692,1.0692,31300000.0
2008-08-11 22:27:00,1.0692,1.0692,1.0691,1.0692,66800000.0
2008-08-11 22:28:00,1.0692,1.0692,1.0692,1.0692,22400000.0
2008-08-11 22:29:00,1.0691,1.0692,1.0691,1.0692,31900000.0
2008-08-11 22:30:00,1.06925,1.0694,1.0692,1.06925,63100000.0
2008-08-11 22:31:00,1.0693,1.0693,1.06925,1.0693,39000000.0
2008-08-11 22:32:00,1.0693,1.0693,1.06925,1.0693,8800000.0
2008-08-11 22:33:00,1.0693,1.0693,1.0693,1.0693,16600000.0
2008-08-11 22:34:00,1.0693,1.0693,1.0693,1.0693,9100000.0
2008-08-11 22:35:00,1.0693,1.06935,1.0693,1.0693,58700000.0
2008-08-11 22:36:00,1.0693,1.0694,1.0693,1.0693,68300000.0
2008-08-11 22:37:00,1.0693,1.0694,1.0693,1.0693,41200000.0
2008-08-11 22:38:00,1.0693,1.0694,1.0692,1.0693,55100000.0
2008-08-11 22:39:00,1.0693,1.0695,1.0693,1.0695,25600000.0
2008-08-11 22:40:00,1.06945,1.06955,1.06945,1.0695,21700000.0
2008-08-11 22:41:00,1.0695,1.0696,1.0695,1.0696,24000000.0
2008-08-11 22:42:00,1.06955,1.0697,1.06955,1.0697,12900000.0
2008-08-11 22:43:00,1.0697,1.0697,1.0696,1.06965,14000000.0
2008-08-11 22:44:00,1.06965,1.06965,1.0694,1.0694,14000000.0
2008-08-11 22:45:00,1.0694,1.0694,1.0693,1.0693,29000000.0
2008-08-11 22:46:00,1.0693,1.0693,1.0692,1.0692,15600000.0
2008-08-11 22:47:00,1.06905,1.0691,1.06865,1.0691,10700000.0
2008-08-11 22:48:00,1.069,1.06905,1.0689,1.06905,12400000.0
2008-08-11 22:49:00,1.0692,1.0692,1.0692,1.0692,11300000.0
2008-08-11 22:50:00,1.0692,1.06925,1.0692,1.0692,40800000.0
2008-08-11 22:51:00,1.0692,1.0692,1.0692,1.0692,3100000.0
2008-08-11 22:52:00,1.0692,1.0692,1.0692,1.0692,8900000.0
2008-08-11 22:53:00,1.0692,1.06935,1.0692,1.0693,16700000.0
2008-08-11 22:54:00,1.0693,1.06935,1.06925,1.06925,8400000.0
2008-08-11 22:55:00,1.06925,1.06925,1.0692,1.0692,6900000.0
2008-08-11 22:56:00,1.0692,1.0692,1.06895,1.06915,37500000.0
2008-08-11 22:57:00,1.0692,1.06935,1.0692,1.0692,41200000.0
2008-08-11 22:58:00,1.0692,1.0693,1.0688,1.06885,123500000.0
2008-08-11 22:59:00,1.06865,1.0689,1.06865,1.0689,81199999.0
2008-08-11 23:00:00,1.06865,1.06885,1.06865,1.06885,57000000.0
2008-08-11 23:01:00,1.06895,1.06905,1.06895,1.06905,3000000.0
2008-08-11 23:02:00,1.06911,1.06911,1.06884,1.06903,8000000.0
2008-08-11 23:03:00,1.06915,1.06915,1.06915,1.06915,3000000.0
2008-08-11 23:04:00,1.06915,1.06915,1.06895,1.0691,34200000.0
2008-08-11 23:05:00,1.0691,1.06935,1.06905,1.06935,24200000.0
2008-08-11 23:06:00,1.06915,1.0692,1.06915,1.0692,23500000.0
2008-08-11 23:07:00,1.0692,1.0692,1.0692,1.0692,28800000.0
2008-08-11 23:08:00,1.0692,1.0692,1.0692,1.0692,16800000.0
2008-08-11 23:09:00,1.0692,1.0692,1.0692,1.0692,6400000.0
2008-08-11 23:10:00,1.0692,1.0692,1.06885,1.06895,54600000.0
2008-08-11 23:11:00,1.0689,1.06895,1.0689,1.06895,86000000.0
2008-08-11 23:12:00,1.0689,1.069,1.0689,1.069,7700000.0
2008-08-11 23:13:00,1.06898,1.06911,1.06871,1.06907,50300002.0
2008-08-11 23:14:00,1.069,1.069,1.069,1.069,1000000.0
2008-08-11 23:15:00,1.069,1.069,1.069,1.069,12800000.0
2008-08-11 23:16:00,1.069,1.069,1.069,1.069,23600000.0
2008-08-11 23:17:00,1.069,1.0691,1.069,1.06905,49200000.0
2008-08-11 23:18:00,1.06905,1.06905,1.06905,1.06905,1000000.0
2008-08-11 23:19:00,1.06905,1.06905,1.06905,1.06905,1000000.0
2008-08-11 23:20:00,1.06905,1.06905,1.06875,1.06895,54500000.0
2008-08-11 23:21:00,1.069,1.069,1.06865,1.0689,128200000.0
2008-08-11 23:22:00,1.0689,1.0689,1.0687,1.0688,47300000.0
2008-08-11 23:23:00,1.0688,1.0688,1.06875,1.06875,18000000.0
2008-08-11 23:24:00,1.06875,1.0688,1.0687,1.0688,168499999.0
2008-08-11 23:25:00,1.0688,1.0688,1.0688,1.0688,35299999.0
2008-08-11 23:26:00,1.06882,1.06882,1.06857,1.06857,3000000.0
2008-08-11 23:27:00,1.0688,1.069,1.0688,1.069,59200000.0
2008-08-11 23:28:00,1.069,1.06905,1.069,1.06905,22600000.0
2008-08-11 23:29:00,1.06905,1.06905,1.06905,1.06905,1000000.0
2008-08-11 23:30:00,1.06905,1.06905,1.06865,1.069,259000001.0
2008-08-11 23:31:00,1.069,1.069,1.06885,1.06885,93700000.0
2008-08-11 23:32:00,1.0689,1.069,1.0688,1.06885,77400000.0
2008-08-11 23:33:00,1.06885,1.069,1.06885,1.069,128600001.0
2008-08-11 23:34:00,1.069,1.069,1.069,1.069,10800000.0
2008-08-11 23:35:00,1.06905,1.0691,1.06905,1.0691,11800000.0
2008-08-11 23:36:00,1.0691,1.0691,1.0691,1.0691,10800000.0
2008-08-11 23:37:00,1.0691,1.0691,1.0691,1.0691,21600000.0
2008-08-11 23:38:00,1.0691,1.0691,1.0691,1.0691,10800000.0
2008-08-11 23:39:00,1.0692,1.0692,1.06911,1.0692,14500000.0
2008-08-11 23:40:00,1.0691,1.0691,1.0691,1.0691,21600000.0
2008-08-11 23:41:00,1.0691,1.0691,1.0691,1.0691,10800000.0
2008-08-11 23:42:00,1.0691,1.0691,1.0691,1.0691,10800000.0
2008-08-11 23:43:00,1.06892,1.06924,1.0689,1.06923,24200000.0
2008-08-11 23:44:00,1.06929,1.06929,1.06898,1.06904,17500000.0
2008-08-11 23:45:00,1.06926,1.06926,1.06878,1.06888,22600000.0
2008-08-11 23:46:00,1.0691,1.0692,1.0691,1.06915,148000000.0
2008-08-11 23:47:00,1.06915,1.06915,1.06915,1.06915,2000000.0
2008-08-11 23:48:00,1.06893,1.06929,1.06881,1.06929,39800001.0
2008-08-11 23:49:00,1.06915,1.06915,1.06915,1.06915,1000000.0
2008-08-11 23:50:00,1.06915,1.06915,1.06915,1.06915,1000000.0
2008-08-11 23:51:00,1.06915,1.06915,1.06915,1.06915,1000000.0
2008-08-11 23:52:00,1.0691,1.0691,1.0691,1.0691,34400002.0
2008-08-11 23:53:00,1.0691,1.0691,1.0691,1.0691,51600003.0
2008-08-11 23:54:00,1.0691,1.0691,1.0691,1.0691,17200001.0
2008-08-11 23:55:00,1.0691,1.0691,1.0691,1.0691,11800000.0
2008-08-11 23:56:00,1.0692,1.0692,1.0692,1.0692,24600000.0
2008-08-11 23:57:00,1.0692,1.0692,1.0692,1.0692,36400000.0
2008-08-11 23:58:00,1.0692,1.0692,1.0692,1.0692,24700000.0
2008-08-11 23:59:00,1.0692,1.0692,1.0692,1.0692,12800000.0
2008-08-12 00:00:00,1.0692,1.0692,1.0692,1.0692,7400000.0
2008-08-12 00:01:00,1.0692,1.0692,1.06915,1.06915,5700000.0
2008-08-12 00:02:00,1.06872,1.06912,1.06867,1.06912,26300000.0
2008-08-12 00:03:00,1.06915,1.0692,1.06915,1.0692,3000000.0
2008-08-12 00:04:00,1.06925,1.0693,1.06925,1.0693,15900000.0
2008-08-12 00:05:00,1.0693,1.0694,1.069,1.0691,137300002.0
2008-08-12 00:06:00,1.0691,1.06915,1.06905,1.06905,34800000.0
2008-08-12 00:07:00,1.06905,1.0692,1.06905,1.0691,36900001.0
2008-08-12 00:08:00,1.0692,1.0693,1.0692,1.0693,20400000.0
2008-08-12 00:09:00,1.0692,1.0692,1.0692,1.0692,42000000.0
2008-08-12 00:10:00,1.0692,1.0692,1.0692,1.0692,30700000.0
2008-08-12 00:11:00,1.06927,1.06928,1.06905,1.06928,86800000.0
2008-08-12 00:12:00,1.0692,1.0692,1.0692,1.0692,46300000.0
2008-08-12 00:13:00,1.06929,1.06929,1.06897,1.06929,27000000.0
2008-08-12 00:14:00,1.0692,1.0693,1.0692,1.06925,35300000.0
2008-08-12 00:15:00,1.06925,1.06925,1.0692,1.0692,22900000.0
2008-08-12 00:16:00,1.0692,1.0692,1.0692,1.0692,11100000.0
2008-08-12 00:17:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-08-12 00:18:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-08-12 00:19:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-08-12 00:20:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-08-12 00:21:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-08-12 00:22:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-08-12 00:23:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-08-12 00:24:00,1.06937,1.06937,1.06937,1.06937,3700000.0
2008-08-12 00:25:00,1.0693,1.0693,1.0692,1.0692,4854000.0
2008-08-12 00:26:00,1.0693,1.0693,1.0693,1.0693,2000000.0
2008-08-12 00:27:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-08-12 00:28:00,1.06925,1.06925,1.06915,1.06915,8200000.0
2008-08-12 00:29:00,1.06915,1.0692,1.06915,1.0692,13100000.0
2008-08-12 00:30:00,1.0692,1.0692,1.0692,1.0692,3700000.0
2008-08-12 00:31:00,1.0692,1.0692,1.06905,1.06915,78500000.0
2008-08-12 00:32:00,1.0692,1.0692,1.069,1.069,110000000.0
2008-08-12 00:33:00,1.069,1.0692,1.069,1.0692,75700000.0
2008-08-12 00:34:00,1.0692,1.0692,1.0692,1.0692,3700000.0
2008-08-12 00:35:00,1.0691,1.06915,1.06905,1.06915,32100000.0
2008-08-12 00:36:00,1.0692,1.0692,1.06905,1.06915,31400000.0
2008-08-12 00:37:00,1.0692,1.0692,1.0692,1.0692,3700000.0
2008-08-12 00:38:00,1.06909,1.06909,1.06878,1.06887,106699998.0
2008-08-12 00:39:00,1.0692,1.0692,1.0692,1.0692,3700000.0
2008-08-12 00:40:00,1.0692,1.0692,1.06915,1.06915,7200000.0
2008-08-12 00:41:00,1.0692,1.0692,1.0692,1.0692,12100000.0
2008-08-12 00:42:00,1.0692,1.0692,1.06915,1.06915,8000000.0
2008-08-12 00:43:00,1.06915,1.0692,1.06915,1.0692,13100000.0
2008-08-12 00:44:00,1.0692,1.0692,1.06915,1.06915,10400000.0
2008-08-12 00:45:00,1.06915,1.06915,1.06915,1.06915,2000000.0
2008-08-12 00:46:00,1.06918,1.06918,1.06877,1.06887,86100000.0
2008-08-12 00:47:00,1.06915,1.06925,1.06915,1.06925,3000000.0
2008-08-12 00:48:00,1.06925,1.06925,1.06925,1.06925,1000000.0
2008-08-12 00:49:00,1.06925,1.06925,1.06925,1.06925,3000000.0
2008-08-12 00:50:00,1.06914,1.06923,1.06892,1.06923,32700000.0
2008-08-12 00:51:00,1.06925,1.06925,1.06925,1.06925,2000000.0
2008-08-12 00:52:00,1.06925,1.06925,1.06925,1.06925,3000000.0
2008-08-12 00:53:00,1.06925,1.06925,1.06925,1.06925,2000000.0
2008-08-12 00:54:00,1.0692,1.0692,1.0692,1.0692,1000000.0
2008-08-12 00:55:00,1.06903,1.06914,1.06879,1.06914,9400000.0
2008-08-12 00:56:00,1.0688,1.06923,1.06874,1.06899,37400000.0
2008-08-12 00:57:00,1.06925,1.06925,1.06925,1.06925,2000000.0
2008-08-12 00:58:00,1.06925,1.06925,1.06925,1.06925,2000000.0
2008-08-12 00:59:00,1.06925,1.06925,1.06905,1.0691,15000000.0
2008-08-12 01:00:00,1.0691,1.0691,1.06905,1.06905,6000000.0
2008-08-12 01:01:00,1.06878,1.06907,1.06878,1.06879,18900000.0
2008-08-12 01:02:00,1.06899,1.06899,1.06879,1.0688,15500000.0
2008-08-12 01:03:00,1.06895,1.06895,1.06895,1.06895,8000000.0
2008-08-12 01:04:00,1.06895,1.06895,1.06895,1.06895,1000000.0
2008-08-12 01:05:00,1.06902,1.0691,1.06884,1.0691,15400000.0
2008-08-12 01:06:00,1.06899,1.06899,1.06883,1.06883,6400000.0
2008-08-12 01:07:00,1.06871,1.06904,1.06864,1.06864,23100000.0
2008-08-12 01:08:00,1.06868,1.06907,1.06859,1.06907,16200000.0
2008-08-12 01:09:00,1.0689,1.0689,1.0689,1.0689,27500000.0
2008-08-12 01:10:00,1.06885,1.0691,1.06885,1.0691,4700000.0
2008-08-12 01:11:00,1.069,1.0693,1.069,1.0693,14500000.0
2008-08-12 01:12:00,1.0693,1.0693,1.0693,1.0693,23700000.0
2008-08-12 01:13:00,1.0693,1.06938,1.06891,1.06938,13100000.0
2008-08-12 01:14:00,1.06935,1.06935,1.06935,1.06935,3000000.0
2008-08-12 01:15:00,1.06935,1.06935,1.06935,1.06935,1000000.0
2008-08-12 01:16:00,1.06935,1.06935,1.0693,1.0693,22600000.0
2008-08-12 01:17:00,1.0693,1.06945,1.0692,1.06925,102599999.0
2008-08-12 01:18:00,1.0693,1.0693,1.0693,1.0693,2000000.0
2008-08-12 01:19:00,1.06908,1.06933,1.06906,1.06906,18900000.0
2008-08-12 01:20:00,1.0693,1.0693,1.06925,1.06925,5000000.0
2008-08-12 01:21:00,1.0692,1.0692,1.0692,1.0692,8100000.0
2008-08-12 01:22:00,1.0692,1.0692,1.0691,1.0692,27000000.0
2008-08-12 01:23:00,1.0692,1.0692,1.0692,1.0692,8100000.0
2008-08-12 01:24:00,1.0692,1.0692,1.0692,1.0692,2700000.0
2008-08-12 01:25:00,1.0692,1.0692,1.0692,1.0692,13500000.0
2008-08-12 01:26:00,1.06908,1.06926,1.06892,1.06926,56900000.0
2008-08-12 01:27:00,1.0692,1.0692,1.0691,1.0691,9100000.0
2008-08-12 01:28:00,1.0691,1.0691,1.06895,1.06895,5000000.0
2008-08-12 01:29:00,1.06895,1.06895,1.06895,1.06895,3000000.0
2008-08-12 01:30:00,1.06895,1.06895,1.0688,1.0688,10000000.0
2008-08-12 01:31:00,1.0686,1.06895,1.06844,1.06895,15300000.0
2008-08-12 01:32:00,1.0688,1.0689,1.0688,1.0689,3000000.0
2008-08-12 01:33:00,1.06856,1.06895,1.06856,1.06895,11800000.0
2008-08-12 01:34:00,1.0689,1.069,1.0689,1.069,6000000.0
2008-08-12 01:35:00,1.069,1.069,1.069,1.069,1000000.0
2008-08-12 01:36:00,1.06857,1.06898,1.06857,1.06898,10800000.0
2008-08-12 01:37:00,1.0691,1.06913,1.06902,1.06907,32700000.0
2008-08-12 01:38:00,1.069,1.069,1.069,1.069,2000000.0
2008-08-12 01:39:00,1.069,1.069,1.0689,1.0689,15800000.0
2008-08-12 01:40:00,1.0689,1.0689,1.0689,1.0689,8100000.0
2008-08-12 01:41:00,1.0689,1.0689,1.0688,1.0688,2000000.0
2008-08-12 01:42:00,1.06834,1.06874,1.06834,1.06842,65200001.0
2008-08-12 01:43:00,1.0688,1.0688,1.0688,1.0688,8100000.0
2008-08-12 01:44:00,1.0689,1.0689,1.0689,1.0689,16200000.0
2008-08-12 01:45:00,1.0689,1.069,1.0689,1.069,10800000.0
2008-08-12 01:46:00,1.06856,1.06901,1.06854,1.069,9400000.0
2008-08-12 01:47:00,1.069,1.0692,1.0689,1.0692,32200000.0
2008-08-12 01:48:00,1.0691,1.0692,1.0691,1.0691,56700000.0
2008-08-12 01:49:00,1.0691,1.0693,1.0691,1.0692,54000000.0
2008-08-12 01:50:00,1.0692,1.0693,1.0692,1.0692,29700000.0
2008-08-12 01:51:00,1.0693,1.0693,1.0692,1.0692,33400000.0
2008-08-12 01:52:00,1.06889,1.0692,1.06887,1.06895,25800000.0
2008-08-12 01:53:00,1.06928,1.06932,1.06902,1.0693,9700000.0
2008-08-12 01:54:00,1.0693,1.0693,1.06912,1.06915,3000000.0
2008-08-12 01:55:00,1.06937,1.06938,1.06899,1.06937,34900000.0
2008-08-12 01:56:00,1.0692,1.0692,1.0692,1.0692,1000000.0
2008-08-12 01:57:00,1.06915,1.06915,1.06915,1.06915,70700001.0
2008-08-12 01:58:00,1.06915,1.0692,1.06865,1.06905,143000003.0
2008-08-12 01:59:00,1.0691,1.0692,1.06905,1.0691,68000000.0
2008-08-12 02:00:00,1.06915,1.06915,1.069,1.069,7000000.0
2008-08-12 02:01:00,1.069,1.06905,1.069,1.069,8000000.0
2008-08-12 02:02:00,1.069,1.069,1.06875,1.06885,54300000.0
2008-08-12 02:03:00,1.06885,1.06895,1.06885,1.06895,23700000.0
2008-08-12 02:04:00,1.06895,1.06895,1.06865,1.06865,30700000.0
2008-08-12 02:05:00,1.06838,1.06869,1.06834,1.06869,22800000.0
2008-08-12 02:06:00,1.06833,1.06864,1.06827,1.06834,26300000.0
2008-08-12 02:07:00,1.06872,1.06872,1.06822,1.06843,38000000.0
2008-08-12 02:08:00,1.0686,1.0686,1.06855,1.06855,12400000.0
2008-08-12 02:09:00,1.0686,1.0686,1.0686,1.0686,3700000.0
2008-08-12 02:10:00,1.0686,1.0686,1.06815,1.06815,30000000.0
2008-08-12 02:11:00,1.06815,1.0684,1.06815,1.06835,90600000.0
2008-08-12 02:12:00,1.06835,1.0684,1.06835,1.0684,68000001.0
2008-08-12 02:13:00,1.06835,1.06835,1.06825,1.06825,10000000.0
2008-08-12 02:14:00,1.06825,1.0683,1.06825,1.0683,9700000.0
2008-08-12 02:15:00,1.0683,1.0683,1.0683,1.0683,5400000.0
2008-08-12 02:16:00,1.0683,1.0683,1.0683,1.0683,10800000.0
2008-08-12 02:17:00,1.06793,1.06832,1.06792,1.06832,13000000.0
2008-08-12 02:18:00,1.06825,1.0683,1.06825,1.0683,11800000.0
2008-08-12 02:19:00,1.06835,1.0685,1.06835,1.0685,11400000.0
2008-08-12 02:20:00,1.0685,1.0686,1.0685,1.0686,10100000.0
2008-08-12 02:21:00,1.0686,1.06895,1.0686,1.0688,20400000.0
2008-08-12 02:22:00,1.06885,1.069,1.06885,1.069,29300000.0
2008-08-12 02:23:00,1.069,1.069,1.069,1.069,2700000.0
2008-08-12 02:24:00,1.06868,1.06903,1.06861,1.0688,29300000.0
2008-08-12 02:25:00,1.069,1.069,1.069,1.069,2700000.0
2008-08-12 02:26:00,1.069,1.069,1.069,1.069,2700000.0
2008-08-12 02:27:00,1.06895,1.06895,1.06895,1.06895,4200000.0
2008-08-12 02:28:00,1.06895,1.06895,1.06895,1.06895,2000000.0
2008-08-12 02:29:00,1.06895,1.069,1.06895,1.069,10100000.0
2008-08-12 02:30:00,1.069,1.069,1.069,1.069,10800000.0
2008-08-12 02:31:00,1.06895,1.06895,1.06895,1.06895,2000000.0
2008-08-12 02:32:00,1.0689,1.0689,1.0689,1.0689,2700000.0
2008-08-12 02:33:00,1.0689,1.0689,1.06845,1.06865,79400000.0
2008-08-12 02:34:00,1.06865,1.06865,1.0686,1.0686,22600000.0
2008-08-12 02:35:00,1.0686,1.0687,1.0686,1.06865,19900000.0
2008-08-12 02:36:00,1.06865,1.0687,1.06865,1.0687,20400000.0
2008-08-12 02:37:00,1.0687,1.0687,1.06865,1.06865,31900000.0
2008-08-12 02:38:00,1.0686,1.0688,1.0686,1.0688,19900000.0
2008-08-12 02:39:00,1.0688,1.0688,1.06855,1.06855,36400000.0
2008-08-12 02:40:00,1.0686,1.0686,1.0686,1.0686,18900000.0
2008-08-12 02:41:00,1.0686,1.0686,1.0686,1.0686,2700000.0
2008-08-12 02:42:00,1.06833,1.06864,1.06829,1.06851,34500000.0
2008-08-12 02:43:00,1.0686,1.06865,1.0686,1.06865,5700000.0
2008-08-12 02:44:00,1.06865,1.06865,1.06865,1.06865,1000000.0
2008-08-12 02:45:00,1.06865,1.06865,1.06865,1.06865,3000000.0
2008-08-12 02:46:00,1.06865,1.0687,1.06865,1.0687,5700000.0
2008-08-12 02:47:00,1.0687,1.0687,1.0687,1.0687,5400000.0
2008-08-12 02:48:00,1.0687,1.0687,1.0687,1.0687,2700000.0
2008-08-12 02:49:00,1.0687,1.0687,1.0686,1.0686,6400000.0
2008-08-12 02:50:00,1.0687,1.06875,1.06855,1.06855,4700000.0
2008-08-12 02:51:00,1.06843,1.06843,1.06842,1.06842,2000000.0
2008-08-12 02:52:00,1.06865,1.0687,1.06865,1.0687,6400000.0
2008-08-12 02:53:00,1.06862,1.06862,1.06834,1.06852,13600000.0
2008-08-12 02:54:00,1.06875,1.0688,1.06875,1.0688,5400000.0
2008-08-12 02:55:00,1.06885,1.0689,1.0688,1.0688,10100000.0
2008-08-12 02:56:00,1.06879,1.06879,1.06858,1.06866,26300000.0
2008-08-12 02:57:00,1.06885,1.0689,1.06885,1.0689,13800000.0
2008-08-12 02:58:00,1.0689,1.0689,1.0689,1.0689,10800000.0
2008-08-12 02:59:00,1.0689,1.0689,1.0689,1.0689,2700000.0
2008-08-12 03:00:00,1.06891,1.06893,1.06845,1.06893,27700000.0
2008-08-12 03:01:00,1.0689,1.069,1.0689,1.069,25300000.0
2008-08-12 03:02:00,1.06905,1.06905,1.06905,1.06905,1000000.0
2008-08-12 03:03:00,1.0692,1.06925,1.0691,1.0692,34000000.0
2008-08-12 03:04:00,1.0692,1.06945,1.0692,1.06945,14500000.0
2008-08-12 03:05:00,1.0695,1.07005,1.06935,1.06945,216500000.0
2008-08-12 03:06:00,1.06955,1.0699,1.06955,1.0699,74500000.0
2008-08-12 03:07:00,1.06985,1.0702,1.06985,1.0701,79500000.0
2008-08-12 03:08:00,1.0701,1.0701,1.0701,1.0701,5400000.0
2008-08-12 03:09:00,1.07025,1.0706,1.07025,1.0706,35100000.0
2008-08-12 03:10:00,1.0704,1.07045,1.0704,1.07045,20100000.0
2008-08-12 03:11:00,1.0702,1.0703,1.07015,1.0703,29100000.0
2008-08-12 03:12:00,1.0703,1.07045,1.0703,1.07045,40800000.0
2008-08-12 03:13:00,1.07035,1.0707,1.07035,1.0707,94200000.0
2008-08-12 03:14:00,1.0707,1.0708,1.0707,1.0708,36100000.0
2008-08-12 03:15:00,1.0708,1.0708,1.07075,1.0708,18500000.0
2008-08-12 03:16:00,1.0708,1.0708,1.0708,1.0708,2700000.0
2008-08-12 03:17:00,1.0708,1.0708,1.07075,1.07075,12900000.0
2008-08-12 03:18:00,1.0705,1.0707,1.0705,1.0707,35300000.0
2008-08-12 03:19:00,1.07039,1.0708,1.07039,1.07049,35500000.0
2008-08-12 03:20:00,1.0708,1.07105,1.0708,1.07105,25500000.0
2008-08-12 03:21:00,1.07115,1.0715,1.071,1.07105,92900000.0
2008-08-12 03:22:00,1.07105,1.0712,1.07105,1.0712,9000000.0
2008-08-12 03:23:00,1.0712,1.0712,1.07095,1.07105,103100000.0
2008-08-12 03:24:00,1.07105,1.0711,1.0709,1.07095,117999999.0
2008-08-12 03:25:00,1.07105,1.07105,1.07105,1.07105,1000000.0
2008-08-12 03:26:00,1.0711,1.0711,1.0711,1.0711,6400000.0
2008-08-12 03:27:00,1.0711,1.0712,1.0711,1.0711,13500000.0
2008-08-12 03:28:00,1.0711,1.07115,1.0711,1.07115,10400000.0
2008-08-12 03:29:00,1.07115,1.07115,1.07115,1.07115,1000000.0
2008-08-12 03:30:00,1.0711,1.0711,1.07105,1.07105,14500000.0
2008-08-12 03:31:00,1.07105,1.0711,1.07105,1.0711,13500000.0
2008-08-12 03:32:00,1.0711,1.0711,1.07105,1.07105,5700000.0
2008-08-12 03:33:00,1.07105,1.07105,1.07105,1.07105,1000000.0
2008-08-12 03:34:00,1.0711,1.0711,1.0711,1.0711,8100000.0
2008-08-12 03:35:00,1.07105,1.0711,1.07105,1.0711,3700000.0
2008-08-12 03:36:00,1.0711,1.07115,1.0711,1.07115,11100000.0
2008-08-12 03:37:00,1.07115,1.07115,1.07075,1.07075,118400000.0
2008-08-12 03:38:00,1.07075,1.0711,1.07075,1.0711,79300000.0
2008-08-12 03:39:00,1.071,1.07115,1.07085,1.07085,44200000.0
2008-08-12 03:40:00,1.0708,1.0708,1.07075,1.07075,60100000.0
2008-08-12 03:41:00,1.07038,1.07073,1.07028,1.07043,195400000.0
2008-08-12 03:42:00,1.0708,1.0708,1.0708,1.0708,2700000.0
2008-08-12 03:43:00,1.07075,1.0709,1.07075,1.0708,20900000.0
2008-08-12 03:44:00,1.0708,1.0708,1.0708,1.0708,2700000.0
2008-08-12 03:45:00,1.0708,1.0708,1.0708,1.0708,10800000.0
2008-08-12 03:46:00,1.0708,1.0708,1.07075,1.0708,23600000.0
2008-08-12 03:47:00,1.0708,1.07095,1.0708,1.07095,44600000.0
2008-08-12 03:48:00,1.07095,1.071,1.07095,1.071,44100000.0
2008-08-12 03:49:00,1.071,1.071,1.071,1.071,2700000.0
2008-08-12 03:50:00,1.0708,1.0708,1.0707,1.0708,33600000.0
2008-08-12 03:51:00,1.0708,1.0708,1.0708,1.0708,10800000.0
2008-08-12 03:52:00,1.0708,1.0708,1.0707,1.0707,8100000.0
2008-08-12 03:53:00,1.0707,1.0707,1.0706,1.0707,10800000.0
2008-08-12 03:54:00,1.0708,1.0708,1.0708,1.0708,13500000.0
2008-08-12 03:55:00,1.0708,1.0708,1.0708,1.0708,2700000.0
2008-08-12 03:56:00,1.07084,1.07095,1.07074,1.07074,16600000.0
2008-08-12 03:57:00,1.0708,1.0711,1.0708,1.071,44200000.0
2008-08-12 03:58:00,1.071,1.071,1.071,1.071,2700000.0
2008-08-12 03:59:00,1.071,1.071,1.071,1.071,2700000.0
2008-08-12 04:00:00,1.071,1.071,1.071,1.071,2700000.0
2008-08-12 04:01:00,1.071,1.071,1.071,1.071,2700000.0
2008-08-12 04:02:00,1.07095,1.07095,1.0708,1.0708,19800000.0
2008-08-12 04:03:00,1.0708,1.07095,1.07075,1.07075,54400001.0
2008-08-12 04:04:00,1.07075,1.0708,1.0707,1.0708,31200000.0
2008-08-12 04:05:00,1.07055,1.07089,1.07055,1.0706,21600000.0
2008-08-12 04:06:00,1.07065,1.07088,1.07043,1.07088,7700000.0
2008-08-12 04:07:00,1.0708,1.0708,1.07075,1.07075,5900000.0
2008-08-12 04:08:00,1.0708,1.0708,1.0708,1.0708,10800000.0
2008-08-12 04:09:00,1.0708,1.0708,1.0708,1.0708,2700000.0
2008-08-12 04:10:00,1.0708,1.0708,1.0708,1.0708,2700000.0
2008-08-12 04:11:00,1.07103,1.07103,1.07061,1.07063,61100000.0
2008-08-12 04:12:00,1.0708,1.07095,1.0708,1.07085,75200000.0
2008-08-12 04:13:00,1.07095,1.071,1.0709,1.07095,139800000.0
2008-08-12 04:14:00,1.071,1.071,1.071,1.071,5400000.0
2008-08-12 04:15:00,1.07115,1.07122,1.07115,1.07117,7900000.0
2008-08-12 04:16:00,1.071,1.071,1.071,1.071,2700000.0
2008-08-12 04:17:00,1.071,1.071,1.071,1.071,2700000.0
2008-08-12 04:18:00,1.071,1.071,1.071,1.071,28400000.0
2008-08-12 04:19:00,1.071,1.071,1.071,1.071,8100000.0
2008-08-12 04:20:00,1.071,1.071,1.07095,1.07095,12800000.0
2008-08-12 04:21:00,1.071,1.0711,1.071,1.0711,34000000.0
2008-08-12 04:22:00,1.0712,1.0713,1.07105,1.07105,42100000.0
2008-08-12 04:23:00,1.0711,1.07115,1.07055,1.0706,105800000.0
2008-08-12 04:24:00,1.07055,1.0706,1.0705,1.0705,36500000.0
2008-08-12 04:25:00,1.0706,1.0706,1.0705,1.0705,27000000.0
2008-08-12 04:26:00,1.0705,1.0705,1.0705,1.0705,10800000.0
2008-08-12 04:27:00,1.0705,1.0705,1.07045,1.07045,9100000.0
2008-08-12 04:28:00,1.07045,1.0705,1.07045,1.0705,6400000.0
2008-08-12 04:29:00,1.0703,1.0705,1.07018,1.07018,50000000.0
2008-08-12 04:30:00,1.0705,1.0705,1.0705,1.0705,5400000.0
2008-08-12 04:31:00,1.07028,1.07062,1.07028,1.07045,14900000.0
2008-08-12 04:32:00,1.0707,1.07075,1.0707,1.0707,58400000.0
2008-08-12 04:33:00,1.0705,1.07055,1.0705,1.07055,3000000.0
2008-08-12 04:34:00,1.07055,1.07055,1.07055,1.07055,2000000.0
2008-08-12 04:35:00,1.0707,1.0707,1.0707,1.0707,8800000.0
2008-08-12 04:36:00,1.0706,1.0706,1.0706,1.0706,1000000.0
2008-08-12 04:37:00,1.07029,1.07059,1.07025,1.07025,38800000.0
2008-08-12 04:38:00,1.0706,1.0706,1.07055,1.07055,9100000.0
2008-08-12 04:39:00,1.07055,1.07055,1.0705,1.0705,3700000.0
2008-08-12 04:40:00,1.07024,1.07054,1.07014,1.07037,83000000.0
2008-08-12 04:41:00,1.0707,1.0707,1.0707,1.0707,32100000.0
2008-08-12 04:42:00,1.07051,1.07051,1.07012,1.07012,20100000.0
2008-08-12 04:43:00,1.0705,1.07055,1.0705,1.07055,5000000.0
2008-08-12 04:44:00,1.07055,1.07055,1.07055,1.07055,4000000.0
2008-08-12 04:45:00,1.07055,1.07055,1.0705,1.0705,5000000.0
2008-08-12 04:46:00,1.07034,1.07044,1.07012,1.07014,78000000.0
2008-08-12 04:47:00,1.0705,1.0705,1.0705,1.0705,1000000.0
2008-08-12 04:48:00,1.0705,1.0705,1.0705,1.0705,1000000.0
2008-08-12 04:49:00,1.07014,1.07026,1.07012,1.07012,10100000.0
2008-08-12 04:50:00,1.07029,1.07047,1.07012,1.0703,103100000.0
2008-08-12 04:51:00,1.07055,1.07055,1.07055,1.07055,1000000.0
2008-08-12 04:52:00,1.07055,1.07055,1.07055,1.07055,4000000.0
2008-08-12 04:53:00,1.06991,1.0704,1.06991,1.0704,102499999.0
2008-08-12 04:54:00,1.07015,1.07038,1.06994,1.07012,130899999.0
2008-08-12 04:55:00,1.07048,1.07063,1.0702,1.07048,245999997.0
2008-08-12 04:56:00,1.07055,1.07055,1.07055,1.07055,2000000.0
2008-08-12 04:57:00,1.07065,1.07065,1.07055,1.07055,3000000.0
2008-08-12 04:58:00,1.0703,1.0703,1.07015,1.0703,91000000.0
2008-08-12 04:59:00,1.0703,1.0703,1.0703,1.0703,13500000.0
2008-08-12 05:00:00,1.0703,1.07035,1.07005,1.07005,103900000.0
2008-08-12 05:01:00,1.07005,1.07015,1.07005,1.07015,10600000.0
2008-08-12 05:02:00,1.07015,1.0705,1.07015,1.0705,86000000.0
2008-08-12 05:03:00,1.0706,1.0706,1.07045,1.07055,67400000.0
2008-08-12 05:04:00,1.07055,1.07055,1.07055,1.07055,4000000.0
2008-08-12 05:05:00,1.07033,1.07054,1.07033,1.07054,12100000.0
2008-08-12 05:06:00,1.07057,1.07057,1.07038,1.07038,21800000.0
2008-08-12 05:07:00,1.0705,1.0705,1.07045,1.07045,3700000.0
2008-08-12 05:08:00,1.07045,1.07045,1.0704,1.0704,9100000.0
2008-08-12 05:09:00,1.07027,1.07041,1.07016,1.07016,33400000.0
2008-08-12 05:10:00,1.07027,1.07044,1.07016,1.07019,21900000.0
2008-08-12 05:11:00,1.0703,1.0703,1.0703,1.0703,13900000.0
2008-08-12 05:12:00,1.07006,1.07022,1.06995,1.06999,44600000.0
2008-08-12 05:13:00,1.07035,1.07035,1.07035,1.07035,1000000.0
2008-08-12 05:14:00,1.07003,1.07043,1.07003,1.07043,33700000.0
2008-08-12 05:15:00,1.0703,1.07048,1.07026,1.07048,29300000.0
2008-08-12 05:16:00,1.07035,1.07035,1.07035,1.07035,3000000.0
2008-08-12 05:17:00,1.0704,1.0704,1.0704,1.0704,2700000.0
2008-08-12 05:18:00,1.07035,1.07041,1.07017,1.07017,13300000.0
2008-08-12 05:19:00,1.0705,1.07055,1.07048,1.07055,34700000.0
2008-08-12 05:20:00,1.07028,1.07048,1.07028,1.07048,26900000.0
2008-08-12 05:21:00,1.0705,1.07053,1.0704,1.0704,16100000.0
2008-08-12 05:22:00,1.0702,1.0702,1.0702,1.0702,31299999.0
2008-08-12 05:23:00,1.07025,1.07025,1.07025,1.07025,54000000.0
2008-08-12 05:24:00,1.07025,1.07025,1.07025,1.07025,124599998.0
2008-08-12 05:25:00,1.07025,1.07035,1.07025,1.07035,81400000.0
2008-08-12 05:26:00,1.07035,1.07035,1.07035,1.07035,1000000.0
2008-08-12 05:27:00,1.07035,1.07035,1.07035,1.07035,1000000.0
2008-08-12 05:28:00,1.07045,1.07045,1.07045,1.07045,2000000.0
2008-08-12 05:29:00,1.07013,1.07041,1.07007,1.07024,21700000.0
2008-08-12 05:30:00,1.07047,1.07047,1.06995,1.07018,31200000.0
2008-08-12 05:31:00,1.07046,1.07046,1.07003,1.07033,40800000.0
2008-08-12 05:32:00,1.07048,1.07048,1.07035,1.07047,11700000.0
2008-08-12 05:33:00,1.07045,1.07045,1.07045,1.07045,1000000.0
2008-08-12 05:34:00,1.07045,1.07045,1.07045,1.07045,1000000.0
2008-08-12 05:35:00,1.07045,1.07045,1.07045,1.07045,2000000.0
2008-08-12 05:36:00,1.07019,1.07031,1.07019,1.07031,3900000.0
2008-08-12 05:37:00,1.07026,1.07037,1.07003,1.07003,11100000.0
2008-08-12 05:38:00,1.07045,1.07045,1.07045,1.07045,1000000.0
2008-08-12 05:39:00,1.07007,1.07038,1.07003,1.07003,21100000.0
2008-08-12 05:40:00,1.07045,1.07045,1.07045,1.07045,5000000.0
2008-08-12 05:41:00,1.07045,1.07045,1.07045,1.07045,6000000.0
2008-08-12 05:42:00,1.07045,1.07045,1.07045,1.07045,1000000.0
2008-08-12 05:43:00,1.07045,1.07045,1.07045,1.07045,1000000.0
2008-08-12 05:44:00,1.07045,1.07045,1.07045,1.07045,1000000.0
2008-08-12 05:45:00,1.07045,1.07045,1.07045,1.07045,1000000.0
2008-08-12 05:46:00,1.07035,1.07035,1.06965,1.07,224100000.0
2008-08-12 05:47:00,1.07,1.07,1.06975,1.06975,98900000.0
2008-08-12 05:48:00,1.06975,1.06985,1.06975,1.06985,62300000.0
2008-08-12 05:49:00,1.06985,1.06985,1.06985,1.06985,36600000.0
2008-08-12 05:50:00,1.06985,1.06985,1.06985,1.06985,5400000.0
2008-08-12 05:51:00,1.06985,1.0699,1.06985,1.0699,49500000.0
2008-08-12 05:52:00,1.0698,1.07005,1.0698,1.07005,16000000.0
2008-08-12 05:53:00,1.07007,1.07013,1.06993,1.07013,195400000.0
2008-08-12 05:54:00,1.06995,1.06995,1.06995,1.06995,1000000.0
2008-08-12 05:55:00,1.07005,1.07005,1.06975,1.06975,49800000.0
2008-08-12 05:56:00,1.06995,1.06995,1.06995,1.06995,2000000.0
2008-08-12 05:57:00,1.06995,1.06995,1.06995,1.06995,3000000.0
2008-08-12 05:58:00,1.07003,1.07003,1.06969,1.07003,32900000.0
2008-08-12 05:59:00,1.07005,1.0701,1.0699,1.0699,12300000.0
2008-08-12 06:00:00,1.07,1.07,1.07,1.07,3700000.0
2008-08-12 06:01:00,1.0701,1.0701,1.0701,1.0701,8100000.0
2008-08-12 06:02:00,1.07015,1.07015,1.07015,1.07015,1000000.0
2008-08-12 06:03:00,1.0702,1.0702,1.0702,1.0702,2700000.0
2008-08-12 06:04:00,1.07015,1.0702,1.07015,1.0702,3700000.0
2008-08-12 06:05:00,1.06992,1.07027,1.06992,1.07013,14100000.0
2008-08-12 06:06:00,1.07,1.07,1.0699,1.06995,36500000.0
2008-08-12 06:07:00,1.06995,1.07005,1.06995,1.07005,10400000.0
2008-08-12 06:08:00,1.07005,1.07005,1.07005,1.07005,1000000.0
2008-08-12 06:09:00,1.07015,1.07018,1.07003,1.07018,54100000.0
2008-08-12 06:10:00,1.07005,1.07005,1.06985,1.06985,31700000.0
2008-08-12 06:11:00,1.06965,1.0697,1.0696,1.0697,34800000.0
2008-08-12 06:12:00,1.06955,1.06996,1.06955,1.06959,40400000.0
2008-08-12 06:13:00,1.06975,1.0698,1.06975,1.0698,5900000.0
2008-08-12 06:14:00,1.0696,1.0696,1.0696,1.0696,21600000.0
2008-08-12 06:15:00,1.06965,1.06965,1.06965,1.06965,1000000.0
2008-08-12 06:16:00,1.06965,1.0699,1.06965,1.06975,75600000.0
2008-08-12 06:17:00,1.06975,1.0698,1.06975,1.0698,23300000.0
2008-08-12 06:18:00,1.06975,1.0699,1.06975,1.0698,19800000.0
2008-08-12 06:19:00,1.0698,1.0699,1.0698,1.0699,6400000.0
2008-08-12 06:20:00,1.06985,1.06985,1.06965,1.0697,21000000.0
2008-08-12 06:21:00,1.06965,1.0698,1.06965,1.0698,28800000.0
2008-08-12 06:22:00,1.06968,1.06977,1.06955,1.0697,26000000.0
2008-08-12 06:23:00,1.06975,1.06983,1.0697,1.0697,74000000.0
2008-08-12 06:24:00,1.06985,1.06989,1.06969,1.06977,89200000.0
2008-08-12 06:25:00,1.0698,1.0698,1.0696,1.06975,55100001.0
2008-08-12 06:26:00,1.0698,1.0698,1.0698,1.0698,2700000.0
2008-08-12 06:27:00,1.06956,1.06982,1.06956,1.06982,20900000.0
2008-08-12 06:28:00,1.06991,1.06991,1.06955,1.06955,40500000.0
2008-08-12 06:29:00,1.06976,1.06992,1.06976,1.0699,48900000.0
2008-08-12 06:30:00,1.0698,1.0698,1.0698,1.0698,2700000.0
2008-08-12 06:31:00,1.06975,1.06975,1.06975,1.06975,2000000.0
2008-08-12 06:32:00,1.06975,1.06975,1.06975,1.06975,1000000.0
2008-08-12 06:33:00,1.06975,1.0698,1.06975,1.0698,2000000.0
2008-08-12 06:34:00,1.06958,1.06972,1.06953,1.06968,19000000.0
2008-08-12 06:35:00,1.06958,1.06977,1.06958,1.06971,10100000.0
2008-08-12 06:36:00,1.06977,1.0699,1.06967,1.06987,60300000.0
2008-08-12 06:37:00,1.06983,1.06983,1.06962,1.06962,20500000.0
2008-08-12 06:38:00,1.0696,1.06965,1.0696,1.06965,69599998.0
2008-08-12 06:39:00,1.06965,1.06965,1.06965,1.06965,72800004.0
2008-08-12 06:40:00,1.06965,1.06985,1.06965,1.06985,90600000.0
2008-08-12 06:41:00,1.06985,1.06985,1.06985,1.06985,17900000.0
2008-08-12 06:42:00,1.06985,1.06985,1.06985,1.06985,1000000.0
2008-08-12 06:43:00,1.06988,1.06988,1.06974,1.06987,24800000.0
2008-08-12 06:44:00,1.06985,1.06985,1.06985,1.06985,1000000.0
2008-08-12 06:45:00,1.06985,1.07,1.06985,1.07,4700000.0
2008-08-12 06:46:00,1.06971,1.06995,1.06971,1.06985,76300000.0
2008-08-12 06:47:00,1.06987,1.06999,1.06975,1.06975,92600000.0
2008-08-12 06:48:00,1.06995,1.06995,1.06985,1.06985,18100000.0
2008-08-12 06:49:00,1.06985,1.06985,1.06985,1.06985,1000000.0
2008-08-12 06:50:00,1.06985,1.0701,1.06985,1.0701,35700000.0
2008-08-12 06:51:00,1.0698,1.0701,1.06979,1.06984,56400000.0
2008-08-12 06:52:00,1.07015,1.0702,1.07015,1.0702,4700000.0
2008-08-12 06:53:00,1.07023,1.07027,1.06991,1.07008,66400000.0
2008-08-12 06:54:00,1.06991,1.07033,1.06991,1.07033,116700000.0
2008-08-12 06:55:00,1.06991,1.0702,1.06984,1.07004,27100000.0
2008-08-12 06:56:00,1.07002,1.07026,1.06998,1.07008,95100000.0
2008-08-12 06:57:00,1.0702,1.07025,1.07015,1.07025,19600000.0
2008-08-12 06:58:00,1.07025,1.07025,1.0702,1.0702,69000000.0
2008-08-12 06:59:00,1.07025,1.0703,1.07025,1.07025,26600000.0
2008-08-12 07:00:00,1.07025,1.07025,1.0702,1.0702,5700000.0
2008-08-12 07:01:00,1.07015,1.07015,1.06965,1.06965,72500000.0
2008-08-12 07:02:00,1.06965,1.07005,1.06965,1.0699,300200000.0
2008-08-12 07:03:00,1.07,1.0701,1.07,1.0701,60600000.0
2008-08-12 07:04:00,1.0701,1.0703,1.0701,1.0703,49800000.0
2008-08-12 07:05:00,1.0703,1.0705,1.0702,1.07045,175000000.0
2008-08-12 07:06:00,1.07045,1.0706,1.07035,1.07035,53300000.0
2008-08-12 07:07:00,1.07045,1.0707,1.07035,1.0705,146200001.0
2008-08-12 07:08:00,1.0705,1.0705,1.0705,1.0705,13500000.0
2008-08-12 07:09:00,1.07055,1.0706,1.07035,1.07035,60199999.0
2008-08-12 07:10:00,1.07035,1.0705,1.07035,1.07035,76300000.0
2008-08-12 07:11:00,1.0703,1.0703,1.06975,1.07005,340000001.0
2008-08-12 07:12:00,1.0701,1.0701,1.07005,1.0701,12800000.0
2008-08-12 07:13:00,1.0701,1.0701,1.07005,1.07005,6700000.0
2008-08-12 07:14:00,1.06995,1.07,1.06995,1.07,4700000.0
2008-08-12 07:15:00,1.06974,1.07005,1.06974,1.06985,50600000.0
2008-08-12 07:16:00,1.06995,1.07,1.06995,1.07,4700000.0
2008-08-12 07:17:00,1.06995,1.06995,1.06985,1.06985,30999999.0
2008-08-12 07:18:00,1.06985,1.06985,1.06955,1.0697,96400000.0
2008-08-12 07:19:00,1.0696,1.0701,1.0696,1.0701,40300000.0
2008-08-12 07:20:00,1.0701,1.0702,1.0701,1.0702,76600000.0
2008-08-12 07:21:00,1.0701,1.0703,1.0701,1.0702,36400000.0
2008-08-12 07:22:00,1.0702,1.0702,1.0702,1.0702,4700000.0
2008-08-12 07:23:00,1.0702,1.0702,1.0702,1.0702,5700000.0
2008-08-12 07:24:00,1.0702,1.0703,1.0702,1.0703,5900000.0
2008-08-12 07:25:00,1.0702,1.0702,1.0702,1.0702,3700000.0
2008-08-12 07:26:00,1.0702,1.0702,1.07,1.0701,12600000.0
2008-08-12 07:27:00,1.07015,1.0702,1.0699,1.06995,33300000.0
2008-08-12 07:28:00,1.07005,1.0704,1.06995,1.07005,92100000.0
2008-08-12 07:29:00,1.07005,1.07035,1.07005,1.07035,57500001.0
2008-08-12 07:30:00,1.0704,1.0704,1.07,1.07005,41200000.0
2008-08-12 07:31:00,1.07005,1.0701,1.07005,1.0701,87600000.0
2008-08-12 07:32:00,1.0701,1.0701,1.0701,1.0701,23000000.0
2008-08-12 07:33:00,1.07015,1.0702,1.07015,1.0702,38500000.0
2008-08-12 07:34:00,1.07015,1.0703,1.07015,1.0703,39700000.0
2008-08-12 07:35:00,1.07008,1.07045,1.07005,1.07005,142900000.0
2008-08-12 07:36:00,1.07035,1.07035,1.07035,1.07035,1000000.0
2008-08-12 07:37:00,1.0702,1.07048,1.0701,1.0701,75000000.0
2008-08-12 07:38:00,1.07007,1.0705,1.06999,1.07001,149600000.0
2008-08-12 07:39:00,1.07013,1.07044,1.07006,1.07008,112900000.0
2008-08-12 07:40:00,1.07035,1.07035,1.07035,1.07035,1000000.0
2008-08-12 07:41:00,1.07035,1.07035,1.07,1.07005,54900000.0
2008-08-12 07:42:00,1.07005,1.0703,1.07005,1.0703,43100000.0
2008-08-12 07:43:00,1.0703,1.07045,1.0703,1.07045,23100000.0
2008-08-12 07:44:00,1.0705,1.07065,1.07045,1.0706,41200000.0
2008-08-12 07:45:00,1.0706,1.0706,1.0706,1.0706,20800000.0
2008-08-12 07:46:00,1.07065,1.07065,1.0706,1.0706,4000000.0
2008-08-12 07:47:00,1.0706,1.0706,1.0702,1.0703,29600000.0
2008-08-12 07:48:00,1.07035,1.0705,1.0703,1.0705,24100000.0
2008-08-12 07:49:00,1.0705,1.0705,1.0705,1.0705,8100000.0
2008-08-12 07:50:00,1.0705,1.0705,1.07045,1.0705,23100000.0
2008-08-12 07:51:00,1.07055,1.07055,1.0705,1.07055,46100000.0
2008-08-12 07:52:00,1.07055,1.07055,1.07055,1.07055,4800000.0
2008-08-12 07:53:00,1.07055,1.0706,1.07055,1.0706,6300000.0
2008-08-12 07:54:00,1.07065,1.0708,1.07065,1.07065,15800000.0
2008-08-12 07:55:00,1.07065,1.07065,1.07065,1.07065,8000000.0
2008-08-12 07:56:00,1.0707,1.0707,1.0707,1.0707,4800000.0
2008-08-12 07:57:00,1.0707,1.0708,1.0705,1.0705,46300000.0
2008-08-12 07:58:00,1.07055,1.07055,1.0705,1.0705,12400000.0
2008-08-12 07:59:00,1.07055,1.07065,1.0705,1.07065,19300000.0
2008-08-12 08:00:00,1.0707,1.0707,1.0707,1.0707,10900000.0
2008-08-12 08:01:00,1.0708,1.0711,1.0708,1.0711,74900000.0
2008-08-12 08:02:00,1.07115,1.07145,1.07095,1.0714,68700000.0
2008-08-12 08:03:00,1.0714,1.072,1.0714,1.072,130800000.0
2008-08-12 08:04:00,1.072,1.0728,1.072,1.0725,238300000.0
2008-08-12 08:05:00,1.0726,1.07265,1.0723,1.07265,127100000.0
2008-08-12 08:06:00,1.07265,1.07265,1.0722,1.0722,59800000.0
2008-08-12 08:07:00,1.0722,1.0724,1.071,1.0713,205300000.0
2008-08-12 08:08:00,1.0713,1.0717,1.0708,1.0713,320299999.0
2008-08-12 08:09:00,1.0712,1.07125,1.0712,1.07125,18800000.0
2008-08-12 08:10:00,1.07125,1.0713,1.07125,1.0713,28300001.0
2008-08-12 08:11:00,1.0713,1.0713,1.071,1.0712,56400000.0
2008-08-12 08:12:00,1.0712,1.0712,1.0708,1.0708,63200000.0
2008-08-12 08:13:00,1.07085,1.071,1.07085,1.071,46000000.0
2008-08-12 08:14:00,1.071,1.071,1.0708,1.07085,51600000.0
2008-08-12 08:15:00,1.07085,1.07085,1.0705,1.0705,45500000.0
2008-08-12 08:16:00,1.0706,1.07075,1.07055,1.0706,76400000.0
2008-08-12 08:17:00,1.07055,1.07055,1.07005,1.07045,81100000.0
2008-08-12 08:18:00,1.0701,1.0701,1.0701,1.0701,21800000.0
2008-08-12 08:19:00,1.0702,1.0702,1.0702,1.0702,14800000.0
2008-08-12 08:20:00,1.07025,1.07065,1.07025,1.0705,37700000.0
2008-08-12 08:21:00,1.0706,1.0707,1.07025,1.07035,37300000.0
2008-08-12 08:22:00,1.07045,1.0706,1.0704,1.0705,20400000.0
2008-08-12 08:23:00,1.07055,1.07055,1.07025,1.07025,88500000.0
2008-08-12 08:24:00,1.07025,1.07095,1.07025,1.0709,146200000.0
2008-08-12 08:25:00,1.0709,1.071,1.0707,1.07075,261000000.0
2008-08-12 08:26:00,1.07075,1.07075,1.0705,1.07075,48700000.0
2008-08-12 08:27:00,1.0705,1.0707,1.0703,1.07055,60100000.0
2008-08-12 08:28:00,1.07055,1.07055,1.07025,1.07025,73099999.0
2008-08-12 08:29:00,1.0703,1.07035,1.0703,1.07035,6900000.0
2008-08-12 08:30:00,1.07035,1.07055,1.0703,1.07045,26100000.0
2008-08-12 08:31:00,1.07035,1.07035,1.07015,1.07025,39000000.0
2008-08-12 08:32:00,1.07025,1.07035,1.07025,1.0703,32200000.0
2008-08-12 08:33:00,1.0703,1.0703,1.0703,1.0703,29500000.0
2008-08-12 08:34:00,1.0703,1.0708,1.07015,1.07065,157000000.0
2008-08-12 08:35:00,1.07065,1.07065,1.07015,1.07015,79200000.0
2008-08-12 08:36:00,1.07015,1.07015,1.06995,1.07005,31500000.0
2008-08-12 08:37:00,1.07015,1.0705,1.07015,1.07015,149900000.0
2008-08-12 08:38:00,1.07015,1.0702,1.06955,1.06965,256100000.0
2008-08-12 08:39:00,1.06965,1.07005,1.06965,1.07005,112000000.0
2008-08-12 08:40:00,1.07005,1.0702,1.06995,1.06995,148900000.0
2008-08-12 08:41:00,1.07,1.0703,1.07,1.0703,154600000.0
2008-08-12 08:42:00,1.0704,1.0706,1.0704,1.0705,81700000.0
2008-08-12 08:43:00,1.0706,1.0706,1.07005,1.07005,139000000.0
2008-08-12 08:44:00,1.07005,1.0701,1.0699,1.0699,46200000.0
2008-08-12 08:45:00,1.06985,1.06985,1.0698,1.06985,106500000.0
2008-08-12 08:46:00,1.06985,1.06985,1.06945,1.06945,145400000.0
2008-08-12 08:47:00,1.06945,1.06945,1.06865,1.0692,265800000.0
2008-08-12 08:48:00,1.0692,1.0694,1.06915,1.0694,204400000.0
2008-08-12 08:49:00,1.0694,1.0695,1.069,1.069,92000000.0
2008-08-12 08:50:00,1.06905,1.0693,1.06905,1.0693,109500000.0
2008-08-12 08:51:00,1.0693,1.0694,1.0693,1.0694,29500000.0
2008-08-12 08:52:00,1.06935,1.0697,1.0691,1.0691,91400000.0
2008-08-12 08:53:00,1.0691,1.0691,1.0689,1.0689,38500000.0
2008-08-12 08:54:00,1.0689,1.069,1.06865,1.069,62000000.0
2008-08-12 08:55:00,1.0689,1.06895,1.0689,1.06895,9700000.0
2008-08-12 08:56:00,1.06895,1.0691,1.06895,1.069,18000000.0
2008-08-12 08:57:00,1.0691,1.0694,1.06895,1.0694,73800000.0
2008-08-12 08:58:00,1.06935,1.0697,1.06935,1.0697,29900000.0
2008-08-12 08:59:00,1.0698,1.0698,1.0697,1.0697,8000000.0
2008-08-12 09:00:00,1.0697,1.0697,1.0696,1.0697,16400000.0
2008-08-12 09:01:00,1.0697,1.0699,1.0697,1.0698,41700000.0
2008-08-12 09:02:00,1.0699,1.0701,1.06985,1.07,32300000.0
2008-08-12 09:03:00,1.07005,1.0701,1.07005,1.0701,17900000.0
2008-08-12 09:04:00,1.0701,1.0701,1.0696,1.06965,55100000.0
2008-08-12 09:05:00,1.0697,1.0698,1.0695,1.0696,63900000.0
2008-08-12 09:06:00,1.0696,1.0696,1.06955,1.06955,31900000.0
2008-08-12 09:07:00,1.06955,1.0699,1.0695,1.0699,40200000.0
2008-08-12 09:08:00,1.0699,1.0701,1.0699,1.0701,19400000.0
2008-08-12 09:09:00,1.07015,1.0702,1.07015,1.0702,6000000.0
2008-08-12 09:10:00,1.07015,1.0708,1.07015,1.0708,61700000.0
2008-08-12 09:11:00,1.0708,1.0711,1.07065,1.071,83200000.0
2008-08-12 09:12:00,1.071,1.071,1.07075,1.0708,60200000.0
2008-08-12 09:13:00,1.0708,1.07095,1.0708,1.0708,32800000.0
2008-08-12 09:14:00,1.0708,1.0708,1.0706,1.07065,78900000.0
2008-08-12 09:15:00,1.0706,1.0706,1.07015,1.0703,63400000.0
2008-08-12 09:16:00,1.0703,1.0704,1.06995,1.0701,326000000.0
2008-08-12 09:17:00,1.07015,1.0702,1.0701,1.0701,49200000.0
2008-08-12 09:18:00,1.0701,1.0701,1.0698,1.0699,140300000.0
2008-08-12 09:19:00,1.0699,1.07,1.06975,1.0698,103100000.0
2008-08-12 09:20:00,1.0698,1.0698,1.06915,1.0694,142100000.0
2008-08-12 09:21:00,1.06935,1.0695,1.0693,1.0694,75400000.0
2008-08-12 09:22:00,1.06935,1.06935,1.0693,1.0693,68600000.0
2008-08-12 09:23:00,1.06935,1.06935,1.06925,1.06925,22000000.0
2008-08-12 09:24:00,1.06925,1.06925,1.06905,1.0692,118500000.0
2008-08-12 09:25:00,1.0692,1.0692,1.06895,1.069,70100000.0
2008-08-12 09:26:00,1.069,1.069,1.0686,1.0686,68900000.0
2008-08-12 09:27:00,1.0687,1.0688,1.06865,1.0687,74200000.0
2008-08-12 09:28:00,1.06865,1.06915,1.06865,1.0691,59000000.0
2008-08-12 09:29:00,1.0691,1.0698,1.0691,1.0698,69100000.0
2008-08-12 09:30:00,1.0699,1.0699,1.0696,1.06965,54800000.0
2008-08-12 09:31:00,1.0696,1.0696,1.0691,1.0693,112600000.0
2008-08-12 09:32:00,1.0693,1.0696,1.06925,1.0696,33600000.0
2008-08-12 09:33:00,1.0696,1.0699,1.06955,1.06965,29600000.0
2008-08-12 09:34:00,1.06965,1.07,1.06965,1.07,87300000.0
2008-08-12 09:35:00,1.07,1.0701,1.06955,1.0698,190900000.0
2008-08-12 09:36:00,1.0699,1.0706,1.0699,1.0706,213500000.0
2008-08-12 09:37:00,1.07065,1.07075,1.0705,1.0707,53000000.0
2008-08-12 09:38:00,1.0707,1.0707,1.0705,1.0706,40400000.0
2008-08-12 09:39:00,1.0706,1.0706,1.07055,1.07055,20500000.0
2008-08-12 09:40:00,1.0705,1.0705,1.06995,1.0701,154500001.0
2008-08-12 09:41:00,1.0701,1.0701,1.07,1.0701,75800000.0
2008-08-12 09:42:00,1.0701,1.0701,1.07005,1.07005,29300000.0
2008-08-12 09:43:00,1.0701,1.0701,1.0699,1.06995,54200000.0
2008-08-12 09:44:00,1.06995,1.06995,1.0699,1.06995,24500000.0
2008-08-12 09:45:00,1.07,1.07,1.0699,1.07,21900000.0
2008-08-12 09:46:00,1.0701,1.0703,1.0701,1.0703,12000000.0
2008-08-12 09:47:00,1.07025,1.0703,1.0701,1.0702,54300000.0
2008-08-12 09:48:00,1.07025,1.07025,1.07015,1.07015,50800000.0
2008-08-12 09:49:00,1.07025,1.0703,1.07005,1.0701,41100000.0
2008-08-12 09:50:00,1.07005,1.07005,1.07005,1.07005,18600000.0
2008-08-12 09:51:00,1.07005,1.0709,1.07005,1.0708,186100000.0
2008-08-12 09:52:00,1.0709,1.07115,1.07045,1.07045,198200000.0
2008-08-12 09:53:00,1.07055,1.07075,1.0703,1.0704,247599999.0
2008-08-12 09:54:00,1.0704,1.0704,1.07005,1.07005,241700000.0
2008-08-12 09:55:00,1.07005,1.07005,1.07,1.07,36100000.0
2008-08-12 09:56:00,1.07,1.07,1.0697,1.06975,98300000.0
2008-08-12 09:57:00,1.0698,1.0698,1.06975,1.0698,29400000.0
2008-08-12 09:58:00,1.06975,1.06995,1.06975,1.06995,41900000.0
2008-08-12 09:59:00,1.07,1.07025,1.07,1.07025,119300000.0
2008-08-12 10:00:00,1.0702,1.0702,1.0701,1.07015,96800000.0
2008-08-12 10:01:00,1.07015,1.07015,1.0701,1.0701,35800000.0
2008-08-12 10:02:00,1.0701,1.0701,1.07005,1.0701,40200000.0
2008-08-12 10:03:00,1.0701,1.07025,1.07005,1.0701,102400000.0
2008-08-12 10:04:00,1.0701,1.07035,1.0701,1.0703,36100000.0
2008-08-12 10:05:00,1.0703,1.07035,1.0703,1.07035,12600000.0
2008-08-12 10:06:00,1.0703,1.07035,1.07015,1.07035,61600000.0
2008-08-12 10:07:00,1.0703,1.0704,1.07015,1.07015,264100001.0
2008-08-12 10:08:00,1.0701,1.0701,1.0699,1.06995,80600000.0
2008-08-12 10:09:00,1.06995,1.06995,1.069,1.06905,167300000.0
2008-08-12 10:10:00,1.06905,1.0695,1.06905,1.06945,33800000.0
2008-08-12 10:11:00,1.0693,1.0697,1.0693,1.0697,98200000.0
2008-08-12 10:12:00,1.06975,1.06985,1.0695,1.0697,126600000.0
2008-08-12 10:13:00,1.0697,1.0697,1.0695,1.0695,92800000.0
2008-08-12 10:14:00,1.06955,1.0697,1.06945,1.06945,33300000.0
2008-08-12 10:15:00,1.0695,1.0695,1.0695,1.0695,25100000.0
2008-08-12 10:16:00,1.0695,1.0697,1.06945,1.06965,37800000.0
2008-08-12 10:17:00,1.0697,1.06985,1.06965,1.06985,16600000.0
2008-08-12 10:18:00,1.06985,1.06985,1.0696,1.0698,31800000.0
2008-08-12 10:19:00,1.06975,1.06975,1.0697,1.06975,35400000.0
2008-08-12 10:20:00,1.06975,1.06985,1.0692,1.06925,283900000.0
2008-08-12 10:21:00,1.06925,1.06925,1.069,1.0691,69100000.0
2008-08-12 10:22:00,1.0691,1.0694,1.069,1.0693,69600000.0
2008-08-12 10:23:00,1.0693,1.0693,1.0692,1.0693,12700000.0
2008-08-12 10:24:00,1.0692,1.0693,1.0692,1.0693,8700000.0
2008-08-12 10:25:00,1.0693,1.06985,1.0693,1.06985,26900000.0
2008-08-12 10:26:00,1.06975,1.07005,1.06975,1.07005,24200000.0
2008-08-12 10:27:00,1.07005,1.0705,1.07005,1.0703,142000000.0
2008-08-12 10:28:00,1.0703,1.0703,1.0703,1.0703,2700000.0
2008-08-12 10:29:00,1.07037,1.07037,1.06991,1.07028,409700000.0
2008-08-12 10:30:00,1.07025,1.0703,1.06935,1.07015,136400000.0
2008-08-12 10:31:00,1.0703,1.0703,1.0701,1.0702,101300000.0
2008-08-12 10:32:00,1.0702,1.0704,1.0702,1.07025,56500000.0
2008-08-12 10:33:00,1.07025,1.0708,1.07025,1.0707,123300000.0
2008-08-12 10:34:00,1.0708,1.07095,1.0706,1.0706,100900000.0
2008-08-12 10:35:00,1.0706,1.07065,1.07045,1.07045,40600000.0
2008-08-12 10:36:00,1.0706,1.0706,1.0701,1.0702,104500000.0
2008-08-12 10:37:00,1.0702,1.0702,1.0698,1.0699,85900000.0
2008-08-12 10:38:00,1.0699,1.07,1.0697,1.07,187600000.0
2008-08-12 10:39:00,1.07,1.07,1.0699,1.0699,18200000.0
2008-08-12 10:40:00,1.0699,1.0699,1.06985,1.0699,54100000.0
2008-08-12 10:41:00,1.06995,1.07,1.0699,1.0699,33500000.0
2008-08-12 10:42:00,1.0699,1.0699,1.0697,1.0699,49900000.0
2008-08-12 10:43:00,1.0699,1.0701,1.0698,1.0699,244700000.0
2008-08-12 10:44:00,1.0699,1.0704,1.0699,1.0703,88700000.0
2008-08-12 10:45:00,1.0703,1.0709,1.0701,1.0709,115200000.0
2008-08-12 10:46:00,1.07095,1.07105,1.0708,1.071,26000000.0
2008-08-12 10:47:00,1.071,1.0713,1.071,1.0711,80500000.0
2008-08-12 10:48:00,1.0711,1.0711,1.0706,1.0706,137400001.0
2008-08-12 10:49:00,1.0705,1.0707,1.0705,1.0706,15900000.0
2008-08-12 10:50:00,1.0707,1.0711,1.07055,1.071,107900000.0
2008-08-12 10:51:00,1.071,1.0711,1.07075,1.0708,29900000.0
2008-08-12 10:52:00,1.0708,1.071,1.0707,1.07075,29700000.0
2008-08-12 10:53:00,1.0708,1.0709,1.0705,1.0705,165167501.0
2008-08-12 10:54:00,1.0705,1.07065,1.07035,1.07065,82700000.0
2008-08-12 10:55:00,1.07065,1.0712,1.07065,1.0711,85700000.0
2008-08-12 10:56:00,1.0711,1.0712,1.071,1.0712,33700000.0
2008-08-12 10:57:00,1.07115,1.0712,1.0711,1.0712,19200000.0
2008-08-12 10:58:00,1.0712,1.0712,1.07115,1.07115,3000000.0
2008-08-12 10:59:00,1.07125,1.0717,1.07125,1.0717,127500000.0
2008-08-12 11:00:00,1.0717,1.0717,1.0717,1.0717,5400000.0
2008-08-12 11:01:00,1.0717,1.0717,1.07115,1.0713,180799999.0
2008-08-12 11:02:00,1.0713,1.0715,1.0713,1.07135,44400000.0
2008-08-12 11:03:00,1.0714,1.0714,1.07115,1.0712,180099999.0
2008-08-12 11:04:00,1.07125,1.0713,1.0712,1.07125,106500000.0
2008-08-12 11:05:00,1.07125,1.07125,1.07055,1.07055,206200000.0
2008-08-12 11:06:00,1.07055,1.0707,1.06985,1.07,383600001.0
2008-08-12 11:07:00,1.07,1.07,1.0695,1.06965,147100001.0
2008-08-12 11:08:00,1.0696,1.06965,1.06925,1.06925,236700000.0
2008-08-12 11:09:00,1.06925,1.0694,1.0691,1.0691,263600000.0
2008-08-12 11:10:00,1.0691,1.0691,1.0689,1.06905,76000000.0
2008-08-12 11:11:00,1.06905,1.0691,1.069,1.06905,33400000.0
2008-08-12 11:12:00,1.0691,1.0696,1.0691,1.06955,134200000.0
2008-08-12 11:13:00,1.06955,1.0696,1.0692,1.06945,68500000.0
2008-08-12 11:14:00,1.0695,1.0695,1.069,1.069,67500000.0
2008-08-12 11:15:00,1.069,1.0692,1.069,1.0692,30500000.0
2008-08-12 11:16:00,1.0692,1.0696,1.0692,1.0696,70400000.0
2008-08-12 11:17:00,1.0696,1.07035,1.06955,1.0701,69700000.0
2008-08-12 11:18:00,1.0701,1.0702,1.07,1.07,141400000.0
2008-08-12 11:19:00,1.07,1.07005,1.0695,1.0695,162300000.0
2008-08-12 11:20:00,1.06955,1.0697,1.06955,1.0697,16000000.0
2008-08-12 11:21:00,1.0697,1.0697,1.0696,1.0696,36200000.0
2008-08-12 11:22:00,1.0696,1.0696,1.0696,1.0696,63400000.0
2008-08-12 11:23:00,1.0696,1.0696,1.0694,1.0694,63300000.0
2008-08-12 11:24:00,1.0694,1.0696,1.0694,1.0696,38600000.0
2008-08-12 11:25:00,1.0695,1.0696,1.06945,1.0695,72600000.0
2008-08-12 11:26:00,1.0695,1.0696,1.06935,1.06945,40300000.0
2008-08-12 11:27:00,1.06945,1.0695,1.06945,1.0695,9000000.0
2008-08-12 11:28:00,1.0695,1.06965,1.0695,1.06965,12000000.0
2008-08-12 11:29:00,1.06965,1.06965,1.06955,1.06965,19000000.0
2008-08-12 11:30:00,1.0697,1.06995,1.0697,1.06975,119700000.0
2008-08-12 11:31:00,1.0698,1.07045,1.0698,1.06985,151400000.0
2008-08-12 11:32:00,1.06985,1.07,1.06975,1.07,34900000.0
2008-08-12 11:33:00,1.07,1.07075,1.07,1.0706,102000000.0
2008-08-12 11:34:00,1.0706,1.0707,1.0705,1.0706,41300000.0
2008-08-12 11:35:00,1.0706,1.07085,1.07055,1.07085,69700000.0
2008-08-12 11:36:00,1.0708,1.0708,1.07035,1.0705,230600000.0
2008-08-12 11:37:00,1.07055,1.0706,1.07055,1.0706,14000000.0
2008-08-12 11:38:00,1.0706,1.07075,1.07035,1.07045,156500000.0
2008-08-12 11:39:00,1.07045,1.0705,1.07,1.07,162900000.0
2008-08-12 11:40:00,1.07,1.07005,1.0695,1.0695,113100000.0
2008-08-12 11:41:00,1.0695,1.0698,1.0695,1.0696,115800000.0
2008-08-12 11:42:00,1.0696,1.0697,1.0695,1.0696,47900000.0
2008-08-12 11:43:00,1.0696,1.0696,1.0695,1.0696,15700000.0
2008-08-12 11:44:00,1.0696,1.0696,1.06955,1.06955,27400000.0
2008-08-12 11:45:00,1.06955,1.0697,1.06955,1.06965,24800000.0
2008-08-12 11:46:00,1.06965,1.06965,1.06965,1.06965,9000000.0
2008-08-12 11:47:00,1.06965,1.06985,1.0696,1.06985,53800000.0
2008-08-12 11:48:00,1.0699,1.0699,1.0699,1.0699,4000000.0
2008-08-12 11:49:00,1.0698,1.06985,1.0698,1.06985,25800000.0
2008-08-12 11:50:00,1.06985,1.0699,1.06985,1.0699,24400000.0
2008-08-12 11:51:00,1.0699,1.0699,1.0698,1.0698,33400000.0
2008-08-12 11:52:00,1.0698,1.0699,1.0698,1.0699,50800000.0
2008-08-12 11:53:00,1.07005,1.07005,1.0699,1.0699,27600000.0
2008-08-12 11:54:00,1.06995,1.07,1.06995,1.07,67200000.0
2008-08-12 11:55:00,1.07,1.07,1.07,1.07,10800000.0
2008-08-12 11:56:00,1.07,1.0702,1.07,1.0702,35500000.0
2008-08-12 11:57:00,1.0702,1.0703,1.0702,1.0702,104300001.0
2008-08-12 11:58:00,1.0702,1.0704,1.0702,1.0704,62600000.0
2008-08-12 11:59:00,1.0704,1.0704,1.07015,1.0703,50100000.0
2008-08-12 12:00:00,1.07025,1.0703,1.0702,1.0703,134800000.0
2008-08-12 12:01:00,1.0703,1.0707,1.0703,1.0707,113800000.0
2008-08-12 12:02:00,1.0707,1.07075,1.0707,1.07075,25300000.0
2008-08-12 12:03:00,1.07085,1.07095,1.0708,1.07095,24900000.0
2008-08-12 12:04:00,1.071,1.07105,1.07055,1.07055,192600000.0
2008-08-12 12:05:00,1.0705,1.07065,1.07035,1.07065,113400000.0
2008-08-12 12:06:00,1.0706,1.0707,1.0706,1.0706,48300000.0
2008-08-12 12:07:00,1.0706,1.0706,1.07055,1.07055,67700000.0
2008-08-12 12:08:00,1.0706,1.0706,1.0703,1.0703,126700000.0
2008-08-12 12:09:00,1.0703,1.0704,1.0703,1.0704,51600001.0
2008-08-12 12:10:00,1.0704,1.0705,1.0704,1.0705,6400000.0
2008-08-12 12:11:00,1.0705,1.0705,1.0705,1.0705,9000000.0
2008-08-12 12:12:00,1.0705,1.071,1.0704,1.071,49100000.0
2008-08-12 12:13:00,1.071,1.07105,1.07055,1.07055,213900000.0
2008-08-12 12:14:00,1.0706,1.0706,1.0706,1.0706,21500000.0
2008-08-12 12:15:00,1.0706,1.0706,1.07055,1.07055,23800000.0
2008-08-12 12:16:00,1.0706,1.0707,1.0706,1.0706,42300000.0
2008-08-12 12:17:00,1.0706,1.0706,1.0706,1.0706,3200000.0
2008-08-12 12:18:00,1.07023,1.07065,1.07,1.07058,132500000.0
2008-08-12 12:19:00,1.0706,1.07085,1.0706,1.0708,38800000.0
2008-08-12 12:20:00,1.0708,1.0708,1.0705,1.0706,199500000.0
2008-08-12 12:21:00,1.07075,1.07085,1.0705,1.0705,34600000.0
2008-08-12 12:22:00,1.07045,1.0706,1.07045,1.07055,19200000.0
2008-08-12 12:23:00,1.07055,1.0706,1.0705,1.07055,26400000.0
2008-08-12 12:24:00,1.0705,1.07055,1.0705,1.07055,6200000.0
2008-08-12 12:25:00,1.07055,1.0706,1.0705,1.07055,17200000.0
2008-08-12 12:26:00,1.07055,1.07055,1.0704,1.07045,58600000.0
2008-08-12 12:27:00,1.07045,1.07055,1.07045,1.07055,15400000.0
2008-08-12 12:28:00,1.07055,1.07055,1.07045,1.07045,57000000.0
2008-08-12 12:29:00,1.0704,1.0704,1.07035,1.07035,6800000.0
2008-08-12 12:30:00,1.07035,1.07035,1.07,1.0701,213900000.0
2008-08-12 12:31:00,1.0701,1.0701,1.0701,1.0701,8000000.0
2008-08-12 12:32:00,1.0701,1.07025,1.0701,1.07025,13900000.0
2008-08-12 12:33:00,1.0703,1.0706,1.0703,1.07045,95900000.0
2008-08-12 12:34:00,1.07055,1.07055,1.07055,1.07055,8000000.0
2008-08-12 12:35:00,1.07065,1.07065,1.07025,1.0703,273300000.0
2008-08-12 12:36:00,1.0703,1.0703,1.0702,1.0702,50100000.0
2008-08-12 12:37:00,1.0702,1.07025,1.0702,1.07025,13800000.0
2008-08-12 12:38:00,1.07025,1.0703,1.07025,1.0703,5200000.0
2008-08-12 12:39:00,1.07025,1.0704,1.0702,1.0704,45700000.0
2008-08-12 12:40:00,1.0704,1.07045,1.0704,1.07045,12400000.0
2008-08-12 12:41:00,1.07045,1.0705,1.0703,1.0704,112200000.0
2008-08-12 12:42:00,1.0704,1.0704,1.0702,1.0702,60700000.0
2008-08-12 12:43:00,1.0702,1.07025,1.06995,1.07025,130300000.0
2008-08-12 12:44:00,1.07025,1.07025,1.07,1.07,177700000.0
2008-08-12 12:45:00,1.07,1.07015,1.06985,1.07,195500000.0
2008-08-12 12:46:00,1.07,1.07,1.06995,1.07,9200000.0
2008-08-12 12:47:00,1.0696,1.06993,1.06934,1.06965,316100001.0
2008-08-12 12:48:00,1.07,1.07,1.06995,1.06995,45800000.0
2008-08-12 12:49:00,1.06995,1.06995,1.06995,1.06995,15300000.0
2008-08-12 12:50:00,1.06995,1.07,1.06995,1.07,22000000.0
2008-08-12 12:51:00,1.07,1.07,1.0698,1.06985,13000000.0
2008-08-12 12:52:00,1.06985,1.06985,1.0698,1.0698,15700000.0
2008-08-12 12:53:00,1.06985,1.07,1.06975,1.06975,55700000.0
2008-08-12 12:54:00,1.06975,1.0698,1.0696,1.0696,66900000.0
2008-08-12 12:55:00,1.0696,1.06995,1.0696,1.0699,100100000.0
2008-08-12 12:56:00,1.07,1.07015,1.06995,1.07,139300001.0
2008-08-12 12:57:00,1.07,1.07,1.07,1.07,6400000.0
2008-08-12 12:58:00,1.07,1.07025,1.0699,1.0702,97000000.0
2008-08-12 12:59:00,1.07025,1.0703,1.07025,1.0703,46600000.0
2008-08-12 13:00:00,1.0703,1.0708,1.0703,1.0705,84600000.0
2008-08-12 13:01:00,1.0705,1.07055,1.0703,1.07045,76700000.0
2008-08-12 13:02:00,1.07045,1.0705,1.07045,1.0705,7000000.0
2008-08-12 13:03:00,1.0705,1.0706,1.0705,1.0706,11000000.0
2008-08-12 13:04:00,1.07055,1.0707,1.07055,1.07065,97700000.0
2008-08-12 13:05:00,1.07065,1.0707,1.0705,1.07055,48700000.0
2008-08-12 13:06:00,1.0706,1.0706,1.0706,1.0706,22100000.0
2008-08-12 13:07:00,1.0706,1.0706,1.07055,1.07055,10200000.0
2008-08-12 13:08:00,1.07055,1.0709,1.07055,1.0709,154400000.0
2008-08-12 13:09:00,1.0708,1.071,1.07075,1.0709,46300000.0
2008-08-12 13:10:00,1.0709,1.0712,1.0708,1.0712,91800000.0
2008-08-12 13:11:00,1.0712,1.0713,1.0712,1.0713,11000000.0
2008-08-12 13:12:00,1.07125,1.0714,1.0711,1.0714,40400000.0
2008-08-12 13:13:00,1.07145,1.0717,1.0714,1.07165,201000000.0
2008-08-12 13:14:00,1.07165,1.0718,1.0716,1.0717,299600000.0
2008-08-12 13:15:00,1.0717,1.0717,1.07165,1.0717,37700000.0
2008-08-12 13:16:00,1.0717,1.0717,1.0713,1.07135,90600000.0
2008-08-12 13:17:00,1.07135,1.0714,1.07135,1.0714,45000000.0
2008-08-12 13:18:00,1.0714,1.0714,1.0714,1.0714,8700000.0
2008-08-12 13:19:00,1.0714,1.0715,1.0714,1.0714,38900000.0
2008-08-12 13:20:00,1.0714,1.0715,1.0712,1.0712,128400000.0
2008-08-12 13:21:00,1.0712,1.0713,1.07115,1.0712,85300000.0
2008-08-12 13:22:00,1.0712,1.0712,1.0712,1.0712,8800000.0
2008-08-12 13:23:00,1.0713,1.0713,1.07125,1.0713,105300000.0
2008-08-12 13:24:00,1.0713,1.0713,1.0713,1.0713,15300000.0
2008-08-12 13:25:00,1.0713,1.0713,1.0713,1.0713,18900000.0
2008-08-12 13:26:00,1.0713,1.0713,1.07125,1.0713,36800000.0
2008-08-12 13:27:00,1.0713,1.0713,1.0713,1.0713,7300000.0
2008-08-12 13:28:00,1.0713,1.0713,1.0709,1.0709,211200000.0
2008-08-12 13:29:00,1.0709,1.0709,1.0707,1.07075,106700000.0
2008-08-12 13:30:00,1.0707,1.0707,1.0707,1.0707,46300000.0
2008-08-12 13:31:00,1.07075,1.0711,1.07075,1.07095,88100000.0
2008-08-12 13:32:00,1.07095,1.07095,1.0709,1.0709,77300000.0
2008-08-12 13:33:00,1.0709,1.071,1.0705,1.0706,442100002.0
2008-08-12 13:34:00,1.0705,1.0706,1.0703,1.0706,130100000.0
2008-08-12 13:35:00,1.07055,1.07055,1.07025,1.0703,196300000.0
2008-08-12 13:36:00,1.07035,1.0704,1.0703,1.0703,17900000.0
2008-08-12 13:37:00,1.0703,1.07035,1.07025,1.07025,21800000.0
2008-08-12 13:38:00,1.0703,1.0703,1.0702,1.0702,32800000.0
2008-08-12 13:39:00,1.0702,1.0703,1.0702,1.0703,8100000.0
2008-08-12 13:40:00,1.0703,1.0705,1.0703,1.0704,97500000.0
2008-08-12 13:41:00,1.0704,1.0704,1.0701,1.0701,146000000.0
2008-08-12 13:42:00,1.0701,1.07015,1.0701,1.0701,34500000.0
2008-08-12 13:43:00,1.0701,1.0701,1.06945,1.0696,328200000.0
2008-08-12 13:44:00,1.0696,1.0698,1.0696,1.0698,108800000.0
2008-08-12 13:45:00,1.0698,1.0698,1.0696,1.06965,50200000.0
2008-08-12 13:46:00,1.06975,1.0698,1.06965,1.06965,90200000.0
2008-08-12 13:47:00,1.06965,1.0699,1.06965,1.0698,77400000.0
2008-08-12 13:48:00,1.0698,1.0698,1.0696,1.0698,39900000.0
2008-08-12 13:49:00,1.06985,1.06985,1.0698,1.0698,17000000.0
2008-08-12 13:50:00,1.0698,1.0698,1.06945,1.0696,80200000.0
2008-08-12 13:51:00,1.0696,1.0697,1.06945,1.0696,119400000.0
2008-08-12 13:52:00,1.06965,1.06985,1.06965,1.06965,103200000.0
2008-08-12 13:53:00,1.06965,1.0697,1.0695,1.06955,175200000.0
2008-08-12 13:54:00,1.0696,1.0697,1.06955,1.0696,75100000.0
2008-08-12 13:55:00,1.0696,1.0696,1.06955,1.0696,78000000.0
2008-08-12 13:56:00,1.0696,1.06965,1.06955,1.06955,70200000.0
2008-08-12 13:57:00,1.06955,1.0698,1.06955,1.0697,178599999.0
2008-08-12 13:58:00,1.0697,1.0698,1.0696,1.06965,148400000.0
2008-08-12 13:59:00,1.0697,1.0697,1.0695,1.0696,186900000.0
2008-08-12 14:00:00,1.0696,1.0696,1.0695,1.06955,38500000.0
2008-08-12 14:01:00,1.06955,1.0696,1.06945,1.06955,74900000.0
2008-08-12 14:02:00,1.06955,1.06975,1.0695,1.0696,320800000.0
2008-08-12 14:03:00,1.0696,1.0697,1.06955,1.0696,67900000.0
2008-08-12 14:04:00,1.0697,1.0699,1.06955,1.0696,242800000.0
2008-08-12 14:05:00,1.0696,1.0697,1.06955,1.06955,150800000.0
2008-08-12 14:06:00,1.06955,1.0697,1.06945,1.06945,120900000.0
2008-08-12 14:07:00,1.0694,1.0694,1.0689,1.0691,378200000.0
2008-08-12 14:08:00,1.0691,1.0691,1.06845,1.06865,349200000.0
2008-08-12 14:09:00,1.0687,1.06885,1.06795,1.0681,411200000.0
2008-08-12 14:10:00,1.0681,1.0684,1.0681,1.0683,154000000.0
2008-08-12 14:11:00,1.06835,1.0685,1.0682,1.0683,221800000.0
2008-08-12 14:12:00,1.0683,1.0686,1.0683,1.06855,181200000.0
2008-08-12 14:13:00,1.06865,1.06915,1.06865,1.0689,287000000.0
2008-08-12 14:14:00,1.0689,1.069,1.06875,1.06875,212200000.0
2008-08-12 14:15:00,1.0688,1.0689,1.06875,1.0688,222900000.0
2008-08-12 14:16:00,1.0689,1.0689,1.0686,1.06875,241600002.0
2008-08-12 14:17:00,1.06875,1.06885,1.0681,1.0684,267200000.0
2008-08-12 14:18:00,1.0684,1.0685,1.0681,1.0681,309200001.0
2008-08-12 14:19:00,1.06815,1.0684,1.0679,1.0681,425200000.0
2008-08-12 14:20:00,1.06815,1.0683,1.0678,1.068,442099999.0
2008-08-12 14:21:00,1.0681,1.0681,1.0675,1.0676,314999999.0
2008-08-12 14:22:00,1.0676,1.0676,1.06715,1.06715,128500000.0
2008-08-12 14:23:00,1.06715,1.0678,1.06715,1.0678,192500000.0
2008-08-12 14:24:00,1.0678,1.0683,1.0676,1.0682,188400000.0
2008-08-12 14:25:00,1.0683,1.0687,1.0683,1.0685,210400000.0
2008-08-12 14:26:00,1.0685,1.0687,1.0681,1.0681,229700000.0
2008-08-12 14:27:00,1.0681,1.0685,1.0681,1.0685,50000000.0
2008-08-12 14:28:00,1.0685,1.06865,1.0684,1.0685,130200000.0
2008-08-12 14:29:00,1.0684,1.0685,1.06705,1.06705,203900000.0
2008-08-12 14:30:00,1.06755,1.0688,1.0672,1.0686,237400000.0
2008-08-12 14:31:00,1.0686,1.0689,1.06845,1.0685,113000000.0
2008-08-12 14:32:00,1.06855,1.06865,1.06815,1.0683,262500001.0
2008-08-12 14:33:00,1.0683,1.0683,1.06725,1.06725,519600005.0
2008-08-12 14:34:00,1.0673,1.0673,1.0658,1.0662,594600001.0
2008-08-12 14:35:00,1.0662,1.06625,1.0647,1.0647,467799996.0
2008-08-12 14:36:00,1.0648,1.0656,1.0636,1.06555,726199997.0
2008-08-12 14:37:00,1.0656,1.0656,1.06515,1.0655,404200000.0
2008-08-12 14:38:00,1.06555,1.0656,1.0644,1.06445,552099999.0
2008-08-12 14:39:00,1.06445,1.0645,1.0634,1.06345,913099998.0
2008-08-12 14:40:00,1.0635,1.0637,1.0631,1.06345,325500001.0
2008-08-12 14:41:00,1.06345,1.0638,1.06345,1.0637,435400000.0
2008-08-12 14:42:00,1.0638,1.0643,1.0636,1.06415,474200000.0
2008-08-12 14:43:00,1.06415,1.0646,1.06415,1.06445,338400000.0
2008-08-12 14:44:00,1.0645,1.0645,1.0635,1.0636,572500003.0
2008-08-12 14:45:00,1.0636,1.06385,1.06335,1.06355,566999999.0
2008-08-12 14:46:00,1.06355,1.0636,1.063,1.0632,437599997.0
2008-08-12 14:47:00,1.0632,1.0639,1.0632,1.0636,288200000.0
2008-08-12 14:48:00,1.0636,1.0644,1.06355,1.0644,181600000.0
2008-08-12 14:49:00,1.0644,1.0644,1.0634,1.0636,470399999.0
2008-08-12 14:50:00,1.0634,1.064,1.0634,1.0638,202300000.0
2008-08-12 14:51:00,1.0639,1.0642,1.06385,1.0642,218600000.0
2008-08-12 14:52:00,1.0643,1.0643,1.0638,1.06415,285300001.0
2008-08-12 14:53:00,1.06415,1.0642,1.0639,1.0639,241600000.0
2008-08-12 14:54:00,1.06385,1.06425,1.06385,1.06425,141500000.0
2008-08-12 14:55:00,1.0643,1.0647,1.0643,1.0645,170900000.0
2008-08-12 14:56:00,1.0645,1.0648,1.06445,1.0647,408099997.0
2008-08-12 14:57:00,1.0647,1.0647,1.0645,1.0646,188800000.0
2008-08-12 14:58:00,1.0646,1.0647,1.0643,1.0646,222900000.0
2008-08-12 14:59:00,1.0646,1.0647,1.0645,1.0646,93300000.0
2008-08-12 15:00:00,1.0646,1.0652,1.06445,1.0652,266900000.0
2008-08-12 15:01:00,1.06515,1.0653,1.0649,1.0651,230500000.0
2008-08-12 15:02:00,1.0651,1.0656,1.06505,1.0655,467800001.0
2008-08-12 15:03:00,1.0654,1.0654,1.0652,1.0653,243300000.0
2008-08-12 15:04:00,1.0653,1.0654,1.0651,1.0651,299000000.0
2008-08-12 15:05:00,1.0651,1.0651,1.0645,1.0646,430500000.0
2008-08-12 15:06:00,1.0646,1.0647,1.0643,1.0646,302200000.0
2008-08-12 15:07:00,1.06455,1.0646,1.0642,1.0643,172300000.0
2008-08-12 15:08:00,1.0643,1.0645,1.0639,1.0641,361900001.0
2008-08-12 15:09:00,1.0641,1.0643,1.06375,1.0639,375900000.0
2008-08-12 15:10:00,1.0638,1.0645,1.0636,1.06445,205200000.0
2008-08-12 15:11:00,1.0645,1.0647,1.06395,1.06395,239500000.0
2008-08-12 15:12:00,1.06395,1.06415,1.06345,1.0636,310300001.0
2008-08-12 15:13:00,1.0637,1.0637,1.0632,1.0634,181900000.0
2008-08-12 15:14:00,1.0635,1.0636,1.0626,1.0628,689599999.0
2008-08-12 15:15:00,1.0628,1.0634,1.0627,1.0629,357449999.0
2008-08-12 15:16:00,1.0629,1.063,1.0619,1.0623,1164200001.0
2008-08-12 15:17:00,1.0623,1.0624,1.0619,1.0622,208900000.0
2008-08-12 15:18:00,1.0622,1.0626,1.06215,1.0625,190700000.0
2008-08-12 15:19:00,1.0625,1.0627,1.0623,1.06265,155900000.0
2008-08-12 15:20:00,1.0627,1.0627,1.06245,1.06245,129000000.0
2008-08-12 15:21:00,1.06245,1.0631,1.06245,1.0631,199400000.0
2008-08-12 15:22:00,1.063,1.0636,1.0628,1.0628,504399999.0
2008-08-12 15:23:00,1.0628,1.0628,1.0624,1.0628,201200000.0
2008-08-12 15:24:00,1.0628,1.0636,1.0628,1.0636,239200000.0
2008-08-12 15:25:00,1.0636,1.0639,1.06355,1.0638,230099999.0
2008-08-12 15:26:00,1.06375,1.0639,1.06375,1.0638,82900000.0
2008-08-12 15:27:00,1.06375,1.0638,1.0637,1.0637,178500000.0
2008-08-12 15:28:00,1.0637,1.0638,1.0635,1.0638,132400000.0
2008-08-12 15:29:00,1.0638,1.0638,1.0634,1.0636,259200000.0
2008-08-12 15:30:00,1.0637,1.0639,1.06365,1.0639,142900000.0
2008-08-12 15:31:00,1.0639,1.0645,1.06385,1.0642,417100000.0
2008-08-12 15:32:00,1.0641,1.0643,1.06365,1.06365,356600000.0
2008-08-12 15:33:00,1.06365,1.0638,1.06355,1.06375,69600000.0
2008-08-12 15:34:00,1.0638,1.0638,1.06325,1.0634,407399999.0
2008-08-12 15:35:00,1.06335,1.06365,1.06335,1.0635,134100000.0
2008-08-12 15:36:00,1.06355,1.0637,1.0635,1.0636,207400000.0
2008-08-12 15:37:00,1.0636,1.0636,1.0634,1.06355,79500000.0
2008-08-12 15:38:00,1.06355,1.0636,1.06305,1.0632,187300000.0
2008-08-12 15:39:00,1.0632,1.0633,1.0629,1.0629,135900000.0
2008-08-12 15:40:00,1.0629,1.0634,1.0629,1.0634,135000000.0
2008-08-12 15:41:00,1.0634,1.0637,1.06335,1.0637,140200000.0
2008-08-12 15:42:00,1.0637,1.0638,1.06365,1.06375,79800000.0
2008-08-12 15:43:00,1.06375,1.0638,1.0635,1.06365,220300000.0
2008-08-12 15:44:00,1.06365,1.06385,1.06365,1.0637,105300000.0
2008-08-12 15:45:00,1.0637,1.064,1.0637,1.0639,188500000.0
2008-08-12 15:46:00,1.0639,1.064,1.0639,1.0639,77300000.0
2008-08-12 15:47:00,1.0639,1.0639,1.06375,1.0638,83300000.0
2008-08-12 15:48:00,1.0638,1.064,1.0638,1.0639,67800000.0
2008-08-12 15:49:00,1.0639,1.06395,1.0638,1.0638,181000000.0
2008-08-12 15:50:00,1.0638,1.06405,1.0638,1.0638,114500000.0
2008-08-12 15:51:00,1.0638,1.064,1.06365,1.06375,239900001.0
2008-08-12 15:52:00,1.06375,1.064,1.06315,1.06335,427299998.0
2008-08-12 15:53:00,1.06335,1.0637,1.0633,1.06335,124300000.0
2008-08-12 15:54:00,1.06335,1.0635,1.0633,1.0635,168200000.0
2008-08-12 15:55:00,1.06345,1.0638,1.06345,1.06375,164100000.0
2008-08-12 15:56:00,1.06355,1.0636,1.0635,1.0636,124400000.0
2008-08-12 15:57:00,1.06365,1.0638,1.06365,1.0637,179800000.0
2008-08-12 15:58:00,1.0637,1.0638,1.06365,1.06375,88100000.0
2008-08-12 15:59:00,1.0638,1.0641,1.0638,1.06405,162700000.0
2008-08-12 16:00:00,1.0641,1.0646,1.0641,1.0645,321000001.0
2008-08-12 16:01:00,1.0645,1.06475,1.0645,1.06455,367200000.0
2008-08-12 16:02:00,1.06455,1.0648,1.0645,1.06465,364099999.0
2008-08-12 16:03:00,1.0647,1.06485,1.0645,1.06465,298000000.0
2008-08-12 16:04:00,1.06465,1.065,1.0646,1.06475,121200000.0
2008-08-12 16:05:00,1.0647,1.065,1.0647,1.0649,216300000.0
2008-08-12 16:06:00,1.06485,1.065,1.0647,1.0647,318500000.0
2008-08-12 16:07:00,1.06465,1.06485,1.0646,1.06475,114200000.0
2008-08-12 16:08:00,1.0648,1.0649,1.06475,1.0649,109900000.0
2008-08-12 16:09:00,1.0649,1.0649,1.0649,1.0649,30000000.0
2008-08-12 16:10:00,1.0649,1.0649,1.06475,1.0648,72400000.0
2008-08-12 16:11:00,1.0648,1.0649,1.0646,1.0648,200900000.0
2008-08-12 16:12:00,1.0649,1.06515,1.0648,1.06515,200300000.0
2008-08-12 16:13:00,1.06505,1.0651,1.06495,1.06505,119600000.0
2008-08-12 16:14:00,1.06505,1.0652,1.06505,1.0652,152900000.0
2008-08-12 16:15:00,1.0653,1.06575,1.0653,1.06565,330200000.0
2008-08-12 16:16:00,1.0657,1.0658,1.06545,1.0655,500300000.0
2008-08-12 16:17:00,1.06545,1.066,1.06545,1.06585,545300000.0
2008-08-12 16:18:00,1.06585,1.0666,1.06575,1.0662,497700000.0
2008-08-12 16:19:00,1.0662,1.0662,1.06605,1.0661,168200000.0
2008-08-12 16:20:00,1.0661,1.06625,1.066,1.06615,431200000.0
2008-08-12 16:21:00,1.06615,1.06625,1.0658,1.06605,281200001.0
2008-08-12 16:22:00,1.06615,1.06615,1.0659,1.0659,242108995.0
2008-08-12 16:23:00,1.066,1.06605,1.0658,1.0659,228300000.0
2008-08-12 16:24:00,1.06585,1.066,1.0658,1.0658,166500000.0
2008-08-12 16:25:00,1.0659,1.0659,1.06485,1.0649,425899999.0
2008-08-12 16:26:00,1.0649,1.065,1.06415,1.0643,586600000.0
2008-08-12 16:27:00,1.0643,1.06485,1.06425,1.0648,249700000.0
2008-08-12 16:28:00,1.06485,1.0649,1.0648,1.0649,127700000.0
2008-08-12 16:29:00,1.0649,1.0649,1.0645,1.0647,271900000.0
2008-08-12 16:30:00,1.06475,1.065,1.0647,1.0649,208100000.0
2008-08-12 16:31:00,1.0649,1.0649,1.06435,1.0646,336700000.0
2008-08-12 16:32:00,1.06435,1.0645,1.06395,1.064,421299999.0
2008-08-12 16:33:00,1.06405,1.0645,1.064,1.0643,204100000.0
2008-08-12 16:34:00,1.0642,1.0643,1.0638,1.064,251600000.0
2008-08-12 16:35:00,1.064,1.0642,1.0639,1.0641,157000000.0
2008-08-12 16:36:00,1.0641,1.0641,1.064,1.0641,39800000.0
2008-08-12 16:37:00,1.0641,1.0641,1.0641,1.0641,28200000.0
2008-08-12 16:38:00,1.0641,1.0644,1.0641,1.0644,171500000.0
2008-08-12 16:39:00,1.0644,1.0645,1.06395,1.064,330700000.0
2008-08-12 16:40:00,1.06395,1.0641,1.06385,1.064,230500000.0
2008-08-12 16:41:00,1.064,1.0644,1.064,1.0644,277500000.0
2008-08-12 16:42:00,1.0644,1.0644,1.0642,1.0642,166400000.0
2008-08-12 16:43:00,1.0642,1.0647,1.0642,1.0646,171500000.0
2008-08-12 16:44:00,1.0646,1.0646,1.06435,1.0644,156000000.0
2008-08-12 16:45:00,1.0645,1.0646,1.06445,1.0646,132800000.0
2008-08-12 16:46:00,1.0645,1.0645,1.0644,1.0644,124200000.0
2008-08-12 16:47:00,1.0644,1.0646,1.06435,1.0646,116500000.0
2008-08-12 16:48:00,1.0645,1.0647,1.0645,1.0646,58600000.0
2008-08-12 16:49:00,1.0646,1.0647,1.06455,1.0646,33300000.0
2008-08-12 16:50:00,1.0647,1.065,1.06455,1.06495,223600000.0
2008-08-12 16:51:00,1.06495,1.06495,1.0645,1.0646,122700000.0
2008-08-12 16:52:00,1.0646,1.0646,1.06405,1.0642,233100000.0
2008-08-12 16:53:00,1.0642,1.0642,1.0636,1.0636,199500000.0
2008-08-12 16:54:00,1.06365,1.0637,1.0635,1.06355,253300000.0
2008-08-12 16:55:00,1.0636,1.0636,1.0631,1.06355,636099998.0
2008-08-12 16:56:00,1.06355,1.0636,1.0631,1.06315,276300000.0
2008-08-12 16:57:00,1.06315,1.0639,1.06315,1.0638,261299999.0
2008-08-12 16:58:00,1.06375,1.0638,1.06335,1.0635,212700000.0
2008-08-12 16:59:00,1.06345,1.0635,1.0628,1.06295,377800001.0
2008-08-12 17:00:00,1.06295,1.0634,1.06295,1.0634,551100003.0
2008-08-12 17:01:00,1.0634,1.0635,1.0632,1.0634,137200001.0
2008-08-12 17:02:00,1.0634,1.0636,1.0633,1.0635,307000000.0
2008-08-12 17:03:00,1.0635,1.0636,1.0635,1.0636,146400000.0
2008-08-12 17:04:00,1.0636,1.0638,1.0635,1.0636,319800003.0
2008-08-12 17:05:00,1.0636,1.0637,1.0635,1.06365,229600001.0
2008-08-12 17:06:00,1.0637,1.0644,1.0637,1.0644,186900000.0
2008-08-12 17:07:00,1.0644,1.06485,1.0644,1.0648,112500000.0
2008-08-12 17:08:00,1.0648,1.0648,1.06405,1.0642,329300000.0
2008-08-12 17:09:00,1.0642,1.0649,1.0641,1.06475,217200000.0
2008-08-12 17:10:00,1.06475,1.0649,1.0639,1.06395,416399998.0
2008-08-12 17:11:00,1.06395,1.0641,1.0637,1.0637,222700000.0
2008-08-12 17:12:00,1.0637,1.0638,1.0635,1.0638,130300000.0
2008-08-12 17:13:00,1.0638,1.0638,1.0635,1.06355,192900000.0
2008-08-12 17:14:00,1.0637,1.0642,1.0635,1.06405,252000000.0
2008-08-12 17:15:00,1.06405,1.0641,1.0635,1.0638,454100000.0
2008-08-12 17:16:00,1.0639,1.06495,1.0639,1.06495,580899999.0
2008-08-12 17:17:00,1.065,1.0653,1.0648,1.0651,431800000.0
2008-08-12 17:18:00,1.0651,1.0652,1.06485,1.0649,207700000.0
2008-08-12 17:19:00,1.0649,1.06535,1.0647,1.0653,211900000.0
2008-08-12 17:20:00,1.0654,1.06585,1.0649,1.06515,409900000.0
2008-08-12 17:21:00,1.06515,1.0657,1.06515,1.06545,328700000.0
2008-08-12 17:22:00,1.06545,1.0656,1.0653,1.0655,546800001.0
2008-08-12 17:23:00,1.0655,1.0655,1.0651,1.06515,256700000.0
2008-08-12 17:24:00,1.0652,1.0652,1.0648,1.06485,276500001.0
2008-08-12 17:25:00,1.06485,1.0652,1.06475,1.0652,448000000.0
2008-08-12 17:26:00,1.0652,1.0656,1.0652,1.0656,375200000.0
2008-08-12 17:27:00,1.0654,1.0658,1.0654,1.0657,394600000.0
2008-08-12 17:28:00,1.0655,1.0657,1.0655,1.0655,308500002.0
2008-08-12 17:29:00,1.0655,1.0655,1.0652,1.0655,403700001.0
2008-08-12 17:30:00,1.0655,1.066,1.0655,1.06565,365700000.0
2008-08-12 17:31:00,1.0657,1.0657,1.06545,1.06545,255100000.0
2008-08-12 17:32:00,1.06545,1.0655,1.0649,1.065,270100000.0
2008-08-12 17:33:00,1.065,1.0652,1.065,1.06505,217800001.0
2008-08-12 17:34:00,1.06505,1.0653,1.06505,1.06525,167800000.0
2008-08-12 17:35:00,1.0653,1.0653,1.06485,1.06495,224500000.0
2008-08-12 17:36:00,1.06495,1.065,1.0643,1.0648,255100000.0
2008-08-12 17:37:00,1.06475,1.0648,1.06455,1.06455,51800000.0
2008-08-12 17:38:00,1.06455,1.0646,1.0642,1.0644,252000000.0
2008-08-12 17:39:00,1.0644,1.06445,1.06425,1.0643,428000000.0
2008-08-12 17:40:00,1.0643,1.0644,1.0642,1.06425,176200000.0
2008-08-12 17:41:00,1.06425,1.0646,1.06425,1.0646,197700000.0
2008-08-12 17:42:00,1.0646,1.0646,1.06455,1.06455,124400000.0
2008-08-12 17:43:00,1.06455,1.0649,1.06455,1.06475,193100000.0
2008-08-12 17:44:00,1.06475,1.065,1.06475,1.065,96000000.0
2008-08-12 17:45:00,1.065,1.0653,1.065,1.0652,144000000.0
2008-08-12 17:46:00,1.0651,1.0652,1.06455,1.0648,141600000.0
2008-08-12 17:47:00,1.0649,1.0649,1.06475,1.06475,27500000.0
2008-08-12 17:48:00,1.0648,1.0649,1.0647,1.0648,231200000.0
2008-08-12 17:49:00,1.0648,1.0648,1.06425,1.06435,196899999.0
2008-08-12 17:50:00,1.06435,1.06445,1.0642,1.0644,191400002.0
2008-08-12 17:51:00,1.0644,1.0645,1.06435,1.06435,71600000.0
2008-08-12 17:52:00,1.06435,1.0647,1.0643,1.0646,195500000.0
2008-08-12 17:53:00,1.0646,1.06495,1.06455,1.0649,136900000.0
2008-08-12 17:54:00,1.0649,1.0653,1.0646,1.0646,274800000.0
2008-08-12 17:55:00,1.0646,1.0647,1.06435,1.0647,267300000.0
2008-08-12 17:56:00,1.0646,1.0646,1.0646,1.0646,14500000.0
2008-08-12 17:57:00,1.0646,1.0647,1.0645,1.0646,62500000.0
2008-08-12 17:58:00,1.0646,1.0646,1.0643,1.06445,159600000.0
2008-08-12 17:59:00,1.06445,1.06445,1.06405,1.06405,284500000.0
2008-08-12 18:00:00,1.06405,1.06405,1.06355,1.06365,278600000.0
2008-08-12 18:01:00,1.0636,1.06375,1.0634,1.0636,138900000.0
2008-08-12 18:02:00,1.0636,1.0636,1.06335,1.0636,112400000.0
2008-08-12 18:03:00,1.0636,1.0637,1.0636,1.0637,79400000.0
2008-08-12 18:04:00,1.0637,1.0638,1.0636,1.0636,48500000.0
2008-08-12 18:05:00,1.0636,1.0637,1.0635,1.0636,72600000.0
2008-08-12 18:06:00,1.0636,1.064,1.0636,1.0639,73700000.0
2008-08-12 18:07:00,1.064,1.064,1.06335,1.06345,123000000.0
2008-08-12 18:08:00,1.06345,1.0637,1.0633,1.0634,84600000.0
2008-08-12 18:09:00,1.0634,1.0635,1.06225,1.0623,344500000.0
2008-08-12 18:10:00,1.0624,1.0628,1.0624,1.0628,143900000.0
2008-08-12 18:11:00,1.0628,1.06295,1.06275,1.0628,114100000.0
2008-08-12 18:12:00,1.06285,1.0632,1.0628,1.0631,123000000.0
2008-08-12 18:13:00,1.0631,1.0631,1.0628,1.06285,105000000.0
2008-08-12 18:14:00,1.06285,1.06285,1.06265,1.0628,44000000.0
2008-08-12 18:15:00,1.06275,1.0629,1.06275,1.0629,43000000.0
2008-08-12 18:16:00,1.06285,1.0633,1.06285,1.0632,103300000.0
2008-08-12 18:17:00,1.0632,1.0632,1.0631,1.0631,29800000.0
2008-08-12 18:18:00,1.0631,1.0632,1.063,1.0632,65600000.0
2008-08-12 18:19:00,1.0631,1.0632,1.0631,1.0632,17900000.0
2008-08-12 18:20:00,1.0632,1.0632,1.0631,1.06315,19200000.0
2008-08-12 18:21:00,1.06315,1.0633,1.0631,1.0632,48500000.0
2008-08-12 18:22:00,1.0632,1.0632,1.06305,1.06315,85700000.0
2008-08-12 18:23:00,1.06315,1.06345,1.06315,1.0634,96000000.0
2008-08-12 18:24:00,1.0634,1.0637,1.06335,1.0636,85200000.0
2008-08-12 18:25:00,1.0636,1.0637,1.06345,1.0635,78000000.0
2008-08-12 18:26:00,1.0635,1.06375,1.0635,1.0635,57300000.0
2008-08-12 18:27:00,1.0635,1.0635,1.0635,1.0635,13500000.0
2008-08-12 18:28:00,1.0635,1.0636,1.0633,1.0634,97200000.0
2008-08-12 18:29:00,1.06345,1.0637,1.06345,1.0636,115900000.0
2008-08-12 18:30:00,1.06365,1.06375,1.0636,1.0636,64300000.0
2008-08-12 18:31:00,1.0636,1.0637,1.0635,1.0636,96900000.0
2008-08-12 18:32:00,1.0636,1.0636,1.06315,1.0632,106800000.0
2008-08-12 18:33:00,1.0633,1.0633,1.0631,1.0631,47600000.0
2008-08-12 18:34:00,1.0631,1.0632,1.0631,1.06315,65000000.0
2008-08-12 18:35:00,1.06315,1.06345,1.06305,1.06335,128900000.0
2008-08-12 18:36:00,1.06335,1.0635,1.0632,1.0635,83000000.0
2008-08-12 18:37:00,1.0635,1.0638,1.0634,1.0638,96600000.0
2008-08-12 18:38:00,1.0638,1.0638,1.06365,1.0637,56900000.0
2008-08-12 18:39:00,1.0638,1.0638,1.0636,1.06365,73100000.0
2008-08-12 18:40:00,1.06365,1.064,1.06355,1.06385,209900000.0
2008-08-12 18:41:00,1.0639,1.0641,1.06375,1.0641,171600000.0
2008-08-12 18:42:00,1.0641,1.0641,1.06405,1.06405,44300000.0
2008-08-12 18:43:00,1.06405,1.0642,1.06405,1.0642,102900000.0
2008-08-12 18:44:00,1.0642,1.06465,1.06415,1.0646,114000000.0
2008-08-12 18:45:00,1.0646,1.0646,1.0637,1.0638,131800000.0
2008-08-12 18:46:00,1.0638,1.0639,1.0638,1.0639,85800000.0
2008-08-12 18:47:00,1.0639,1.064,1.0639,1.064,127300000.0
2008-08-12 18:48:00,1.064,1.064,1.0638,1.0638,75500000.0
2008-08-12 18:49:00,1.0638,1.064,1.0638,1.064,67800000.0
2008-08-12 18:50:00,1.064,1.0643,1.0639,1.06395,78400000.0
2008-08-12 18:51:00,1.064,1.064,1.06355,1.06355,109899999.0
2008-08-12 18:52:00,1.06355,1.0638,1.06355,1.0638,231000000.0
2008-08-12 18:53:00,1.06385,1.064,1.06375,1.064,99000000.0
2008-08-12 18:54:00,1.06395,1.06405,1.0639,1.0639,57800000.0
2008-08-12 18:55:00,1.06395,1.064,1.06375,1.06385,103367500.0
2008-08-12 18:56:00,1.0638,1.0641,1.0638,1.0641,100100000.0
2008-08-12 18:57:00,1.0641,1.0641,1.0639,1.064,61400000.0
2008-08-12 18:58:00,1.0641,1.0641,1.0639,1.064,38300000.0
2008-08-12 18:59:00,1.0641,1.0641,1.06395,1.064,90400000.0
2008-08-12 19:00:00,1.06395,1.0642,1.06395,1.064,132700000.0
2008-08-12 19:01:00,1.064,1.064,1.0638,1.0638,24700000.0
2008-08-12 19:02:00,1.06375,1.0639,1.0637,1.06375,112000000.0
2008-08-12 19:03:00,1.06375,1.06385,1.0634,1.0634,64800000.0
2008-08-12 19:04:00,1.0635,1.0636,1.0633,1.0633,103300000.0
2008-08-12 19:05:00,1.0633,1.0634,1.0631,1.0631,104900000.0
2008-08-12 19:06:00,1.0632,1.0634,1.0632,1.0632,73400000.0
2008-08-12 19:07:00,1.0632,1.06335,1.0632,1.0632,80100000.0
2008-08-12 19:08:00,1.0632,1.0633,1.06315,1.0632,66200000.0
2008-08-12 19:09:00,1.0632,1.0634,1.0631,1.0633,37100000.0
2008-08-12 19:10:00,1.0633,1.0633,1.0633,1.0633,21700000.0
2008-08-12 19:11:00,1.0633,1.0637,1.0633,1.0634,69400000.0
2008-08-12 19:12:00,1.0634,1.0634,1.06275,1.06275,169467500.0
2008-08-12 19:13:00,1.0628,1.0628,1.0616,1.06185,234500001.0
2008-08-12 19:14:00,1.0619,1.0624,1.0619,1.06225,99500000.0
2008-08-12 19:15:00,1.0622,1.0625,1.0619,1.062,171800000.0
2008-08-12 19:16:00,1.062,1.0621,1.0617,1.0621,260600000.0
2008-08-12 19:17:00,1.0621,1.0621,1.06165,1.0617,122700000.0
2008-08-12 19:18:00,1.06165,1.0621,1.06155,1.062,96100000.0
2008-08-12 19:19:00,1.0621,1.0621,1.062,1.062,43000000.0
2008-08-12 19:20:00,1.062,1.0622,1.062,1.0621,83800000.0
2008-08-12 19:21:00,1.0621,1.0624,1.06205,1.0623,91900000.0
2008-08-12 19:22:00,1.0623,1.0623,1.06215,1.0622,38700000.0
2008-08-12 19:23:00,1.0622,1.0623,1.0622,1.0623,25800000.0
2008-08-12 19:24:00,1.06225,1.0624,1.0622,1.0622,64000000.0
2008-08-12 19:25:00,1.06235,1.06245,1.06215,1.0623,82800000.0
2008-08-12 19:26:00,1.0623,1.0625,1.0623,1.0624,122400000.0
2008-08-12 19:27:00,1.0624,1.0626,1.0623,1.0626,136600000.0
2008-08-12 19:28:00,1.0626,1.0626,1.0624,1.0624,93000000.0
2008-08-12 19:29:00,1.06245,1.0628,1.06245,1.0628,224900000.0
2008-08-12 19:30:00,1.0627,1.063,1.0627,1.063,75800000.0
2008-08-12 19:31:00,1.063,1.063,1.0628,1.0628,121800000.0
2008-08-12 19:32:00,1.0628,1.0628,1.06265,1.06265,134800000.0
2008-08-12 19:33:00,1.06265,1.0627,1.06255,1.0626,77400000.0
2008-08-12 19:34:00,1.0626,1.0627,1.06255,1.0626,143500000.0
2008-08-12 19:35:00,1.0626,1.0626,1.06245,1.0625,204100000.0
2008-08-12 19:36:00,1.0625,1.0625,1.06245,1.0625,83600000.0
2008-08-12 19:37:00,1.0625,1.0625,1.0624,1.06245,61800000.0
2008-08-12 19:38:00,1.0625,1.0625,1.06245,1.0625,117700000.0
2008-08-12 19:39:00,1.0625,1.0626,1.0625,1.0625,189500000.0
2008-08-12 19:40:00,1.0625,1.06255,1.0625,1.06255,25100000.0
2008-08-12 19:41:00,1.06255,1.0628,1.06255,1.0626,162200000.0
2008-08-12 19:42:00,1.0626,1.0626,1.06255,1.06255,22400000.0
2008-08-12 19:43:00,1.06255,1.06255,1.0625,1.0625,14900000.0
2008-08-12 19:44:00,1.0625,1.0625,1.0625,1.0625,29000000.0
2008-08-12 19:45:00,1.0625,1.0625,1.0625,1.0625,20300000.0
2008-08-12 19:46:00,1.0625,1.0628,1.0625,1.0625,114500000.0
2008-08-12 19:47:00,1.0625,1.0625,1.0621,1.0621,187400000.0
2008-08-12 19:48:00,1.062,1.0623,1.0619,1.0623,127300000.0
2008-08-12 19:49:00,1.06225,1.06225,1.0622,1.0622,7400000.0
2008-08-12 19:50:00,1.0622,1.0622,1.06215,1.0622,23200000.0
2008-08-12 19:51:00,1.0622,1.0622,1.0621,1.0621,47800000.0
2008-08-12 19:52:00,1.0621,1.0621,1.062,1.062,88000000.0
2008-08-12 19:53:00,1.062,1.062,1.0619,1.062,134100000.0
2008-08-12 19:54:00,1.062,1.062,1.06155,1.06155,174200000.0
2008-08-12 19:55:00,1.0616,1.06195,1.0616,1.0618,214899999.0
2008-08-12 19:56:00,1.0617,1.0621,1.06165,1.06205,72300000.0
2008-08-12 19:57:00,1.0621,1.0621,1.0616,1.06165,40400000.0
2008-08-12 19:58:00,1.0617,1.0618,1.0616,1.0618,47000000.0
2008-08-12 19:59:00,1.0617,1.0618,1.0616,1.0616,23700000.0
2008-08-12 20:00:00,1.0616,1.0617,1.0615,1.06165,59500000.0
2008-08-12 20:01:00,1.0617,1.06175,1.0615,1.06175,128700000.0
2008-08-12 20:02:00,1.06165,1.06175,1.06155,1.0617,84000000.0
2008-08-12 20:03:00,1.0617,1.0619,1.0616,1.06175,77000000.0
2008-08-12 20:04:00,1.06175,1.062,1.06175,1.0619,152600000.0
2008-08-12 20:05:00,1.06195,1.062,1.06185,1.0619,76000000.0
2008-08-12 20:06:00,1.0619,1.062,1.0619,1.0619,7800000.0
2008-08-12 20:07:00,1.0619,1.062,1.0619,1.06195,26500000.0
2008-08-12 20:08:00,1.06195,1.06195,1.0619,1.0619,29000000.0
2008-08-12 20:09:00,1.0619,1.0619,1.0619,1.0619,30500000.0
2008-08-12 20:10:00,1.0619,1.06195,1.0619,1.0619,20400000.0
2008-08-12 20:11:00,1.0619,1.062,1.0619,1.0619,61500000.0
2008-08-12 20:12:00,1.062,1.062,1.0619,1.062,11100000.0
2008-08-12 20:13:00,1.06195,1.062,1.0619,1.0619,88400000.0
2008-08-12 20:14:00,1.0619,1.06195,1.0618,1.06195,132300000.0
2008-08-12 20:15:00,1.062,1.062,1.0619,1.0619,4200000.0
2008-08-12 20:16:00,1.0619,1.06195,1.0617,1.0617,71700000.0
2008-08-12 20:17:00,1.0618,1.0618,1.06165,1.0617,51100000.0
2008-08-12 20:18:00,1.06165,1.0617,1.06165,1.0617,40200000.0
2008-08-12 20:19:00,1.06165,1.0617,1.0616,1.0616,84600000.0
2008-08-12 20:20:00,1.0617,1.0617,1.0616,1.0616,106400000.0
2008-08-12 20:21:00,1.0616,1.0618,1.06155,1.0616,175300000.0
2008-08-12 20:22:00,1.0616,1.0617,1.06155,1.0617,45000000.0
2008-08-12 20:23:00,1.0617,1.0617,1.0616,1.0617,43700000.0
2008-08-12 20:24:00,1.0617,1.0618,1.06165,1.0618,126800000.0
2008-08-12 20:25:00,1.0618,1.0619,1.06175,1.0618,131600000.0
2008-08-12 20:26:00,1.0618,1.0619,1.0618,1.0619,11100000.0
2008-08-12 20:27:00,1.0619,1.0623,1.0618,1.0623,88200000.0
2008-08-12 20:28:00,1.0623,1.0623,1.0621,1.0621,67000000.0
2008-08-12 20:29:00,1.0622,1.0622,1.06205,1.0621,11900000.0
2008-08-12 20:30:00,1.06205,1.0621,1.06205,1.0621,6000000.0
2008-08-12 20:31:00,1.0621,1.06225,1.06205,1.0621,114300000.0
2008-08-12 20:32:00,1.0621,1.0622,1.062,1.06205,63400000.0
2008-08-12 20:33:00,1.0622,1.0622,1.062,1.0621,114100000.0
2008-08-12 20:34:00,1.0621,1.0621,1.06205,1.06205,25600000.0
2008-08-12 20:35:00,1.0621,1.0621,1.06205,1.0621,9100000.0
2008-08-12 20:36:00,1.06205,1.0621,1.06205,1.0621,28100000.0
2008-08-12 20:37:00,1.0621,1.0621,1.062,1.062,112900000.0
2008-08-12 20:38:00,1.062,1.06205,1.06195,1.06205,67200000.0
2008-08-12 20:39:00,1.0619,1.06195,1.0619,1.0619,62000000.0
2008-08-12 20:40:00,1.062,1.06205,1.062,1.062,43400000.0
2008-08-12 20:41:00,1.062,1.062,1.0619,1.0619,82900000.0
2008-08-12 20:42:00,1.0619,1.062,1.0619,1.062,76300000.0
2008-08-12 20:43:00,1.062,1.062,1.0619,1.0619,107600000.0
2008-08-12 20:44:00,1.062,1.062,1.0619,1.0619,50600000.0
2008-08-12 20:45:00,1.0619,1.062,1.0618,1.062,68600000.0
2008-08-12 20:46:00,1.062,1.062,1.0618,1.0618,48100000.0
2008-08-12 20:47:00,1.06195,1.062,1.0618,1.0619,46400000.0
2008-08-12 20:48:00,1.06185,1.06185,1.06185,1.06185,5200000.0
2008-08-12 20:49:00,1.06185,1.0619,1.0618,1.0619,50100000.0
2008-08-12 20:50:00,1.0619,1.0619,1.0617,1.0617,80400000.0
2008-08-12 20:51:00,1.0618,1.0618,1.06165,1.0618,106200000.0
2008-08-12 20:52:00,1.0618,1.0618,1.0617,1.0618,43700000.0
2008-08-12 20:53:00,1.0618,1.062,1.06175,1.062,45700000.0
2008-08-12 20:54:00,1.0619,1.062,1.0619,1.062,57500000.0
2008-08-12 20:55:00,1.06215,1.0622,1.06195,1.0621,167100000.0
2008-08-12 20:56:00,1.0621,1.0623,1.0621,1.0623,64800000.0
2008-08-12 20:57:00,1.06225,1.0625,1.0622,1.0623,80000000.0
2008-08-12 20:58:00,1.0624,1.0627,1.06225,1.0623,131600000.0
2008-08-12 20:59:00,1.0623,1.0623,1.0619,1.062,276300000.0
2008-08-12 21:00:00,1.062,1.062,1.0618,1.0619,122200000.0
2008-08-12 21:01:00,1.0619,1.062,1.06165,1.0619,125100000.0
2008-08-12 21:02:00,1.06185,1.062,1.06185,1.062,29800000.0
2008-08-12 21:03:00,1.062,1.062,1.0618,1.062,71467500.0
2008-08-12 21:04:00,1.062,1.0621,1.062,1.0621,23300000.0
2008-08-12 21:05:00,1.0621,1.06225,1.0618,1.0622,162200000.0
2008-08-12 21:06:00,1.0622,1.0623,1.062,1.0623,42300000.0
2008-08-12 21:07:00,1.0623,1.06245,1.0623,1.06245,15000000.0
2008-08-12 21:08:00,1.06245,1.0627,1.0624,1.0626,53500000.0
2008-08-12 21:09:00,1.0626,1.06275,1.0626,1.06275,35600000.0
2008-08-12 21:10:00,1.06275,1.0628,1.0627,1.0628,6800000.0
2008-08-12 21:11:00,1.0626,1.0628,1.0624,1.0624,58380000.0
2008-08-12 21:12:00,1.0624,1.0626,1.0624,1.0626,89200000.0
2008-08-12 21:13:00,1.0626,1.06275,1.0624,1.0625,74100000.0
2008-08-12 21:14:00,1.0625,1.0625,1.06225,1.0624,60200000.0
2008-08-12 21:15:00,1.0623,1.0623,1.0621,1.0622,123100000.0
2008-08-12 21:16:00,1.0622,1.0622,1.062,1.0622,27100000.0
2008-08-12 21:17:00,1.0622,1.0622,1.062,1.0621,106300000.0
2008-08-12 21:18:00,1.0621,1.0621,1.0621,1.0621,39200000.0
2008-08-12 21:19:00,1.0621,1.0621,1.062,1.062,17900000.0
2008-08-12 21:20:00,1.062,1.0622,1.06195,1.062,33800000.0
2008-08-12 21:21:00,1.06205,1.06205,1.06205,1.06205,2300000.0
2008-08-12 21:22:00,1.06215,1.0622,1.06215,1.06215,27400000.0
2008-08-12 21:23:00,1.06215,1.0626,1.06215,1.0626,42500000.0
2008-08-12 21:24:00,1.0626,1.0626,1.0626,1.0626,13500000.0
2008-08-12 21:25:00,1.0626,1.0627,1.06255,1.06255,22400000.0
2008-08-12 21:26:00,1.06255,1.0626,1.0625,1.0625,40800000.0
2008-08-12 21:27:00,1.0624,1.0625,1.06225,1.06225,15800000.0
2008-08-12 21:28:00,1.0623,1.0623,1.06215,1.06215,28700000.0
2008-08-12 21:29:00,1.0622,1.0623,1.062,1.062,144800000.0
2008-08-12 21:30:00,1.06205,1.0622,1.06195,1.0621,50800000.0
2008-08-12 21:31:00,1.0621,1.0623,1.0621,1.0622,26200000.0
2008-08-12 21:32:00,1.0622,1.06225,1.0622,1.0622,27900000.0
2008-08-12 21:33:00,1.0622,1.0623,1.0622,1.0623,28900000.0
2008-08-12 21:34:00,1.06225,1.0627,1.06225,1.0623,65400000.0
2008-08-12 21:35:00,1.0623,1.06275,1.0623,1.06275,98100000.0
2008-08-12 21:36:00,1.06275,1.0628,1.0625,1.0625,59200000.0
2008-08-12 21:37:00,1.0625,1.0625,1.06225,1.0624,23700000.0
2008-08-12 21:38:00,1.0623,1.0625,1.0623,1.0625,14800000.0
2008-08-12 21:39:00,1.0624,1.0624,1.0621,1.0621,69700000.0
2008-08-12 21:40:00,1.0621,1.06225,1.0621,1.06225,28000000.0
2008-08-12 21:41:00,1.06198,1.06223,1.06188,1.06206,19800000.0
2008-08-12 21:42:00,1.0623,1.0625,1.0623,1.06235,22100000.0
2008-08-12 21:43:00,1.06235,1.0624,1.06235,1.0624,14000000.0
2008-08-12 21:44:00,1.06245,1.0625,1.06245,1.0625,15300000.0
2008-08-12 21:45:00,1.0625,1.0626,1.0625,1.0626,11100000.0
2008-08-12 21:46:00,1.0626,1.0626,1.0625,1.0626,16400000.0
2008-08-12 21:47:00,1.0626,1.0628,1.06255,1.06275,40700000.0
2008-08-12 21:48:00,1.06275,1.06295,1.0627,1.0629,37300000.0
2008-08-12 21:49:00,1.0629,1.0629,1.06285,1.06285,10000000.0
2008-08-12 21:50:00,1.06285,1.063,1.06285,1.063,54400000.0
2008-08-12 21:51:00,1.063,1.063,1.0629,1.063,9700000.0
2008-08-12 21:52:00,1.063,1.063,1.0629,1.0629,12800000.0
2008-08-12 21:53:00,1.0629,1.0629,1.0628,1.06285,39200000.0
2008-08-12 21:54:00,1.06285,1.063,1.0628,1.063,13900000.0
2008-08-12 21:55:00,1.063,1.063,1.06285,1.063,25200000.0
2008-08-12 21:56:00,1.063,1.063,1.0629,1.0629,136300000.0
2008-08-12 21:57:00,1.06295,1.06305,1.06295,1.063,56700000.0
2008-08-12 21:58:00,1.063,1.063,1.0626,1.06275,66700000.0
2008-08-12 21:59:00,1.0628,1.0628,1.0626,1.0628,53200000.0
2008-08-12 22:00:00,1.06285,1.063,1.0628,1.063,40800000.0
2008-08-12 22:01:00,1.063,1.0631,1.06275,1.063,31600000.0
2008-08-12 22:02:00,1.0631,1.0631,1.06295,1.06295,52800000.0
2008-08-12 22:03:00,1.06295,1.0632,1.06295,1.0631,45200000.0
2008-08-12 22:04:00,1.0631,1.06315,1.06305,1.06305,50000000.0
2008-08-12 22:05:00,1.06305,1.06345,1.06305,1.0634,71100000.0
2008-08-12 22:06:00,1.0635,1.06355,1.0632,1.0633,222600000.0
2008-08-12 22:07:00,1.0633,1.0633,1.0633,1.0633,13500000.0
2008-08-12 22:08:00,1.0633,1.0634,1.0633,1.0634,31000000.0
2008-08-12 22:09:00,1.0633,1.0633,1.0633,1.0633,5400000.0
2008-08-12 22:10:00,1.0633,1.0633,1.06315,1.0632,25000000.0
2008-08-12 22:11:00,1.0632,1.0632,1.0632,1.0632,5600000.0
2008-08-12 22:12:00,1.0632,1.0633,1.0632,1.0633,33000000.0
2008-08-12 22:13:00,1.0633,1.0633,1.0633,1.0633,2700000.0
2008-08-12 22:14:00,1.0633,1.0633,1.06315,1.0632,15600000.0
2008-08-12 22:15:00,1.0633,1.0635,1.0633,1.0635,31200000.0
2008-08-12 22:16:00,1.06345,1.0636,1.0633,1.0634,31900000.0
2008-08-12 22:17:00,1.0634,1.0635,1.0634,1.0635,6600000.0
2008-08-12 22:18:00,1.0634,1.06365,1.0634,1.06365,14800000.0
2008-08-12 22:19:00,1.0636,1.0636,1.0635,1.0635,31500000.0
2008-08-12 22:20:00,1.0635,1.0635,1.0634,1.0634,22800000.0
2008-08-12 22:21:00,1.0634,1.0634,1.0634,1.0634,10800000.0
2008-08-12 22:22:00,1.0634,1.0635,1.0634,1.0635,11300000.0
2008-08-12 22:23:00,1.0634,1.0634,1.0634,1.0634,5400000.0
2008-08-12 22:24:00,1.0635,1.0635,1.06345,1.06345,4600000.0
2008-08-12 22:25:00,1.06345,1.0636,1.06345,1.0636,11800000.0
2008-08-12 22:26:00,1.0635,1.06355,1.0633,1.0635,49500000.0
2008-08-12 22:27:00,1.0635,1.0635,1.0634,1.0635,23500000.0
2008-08-12 22:28:00,1.0636,1.06395,1.06355,1.0637,36600000.0
2008-08-12 22:29:00,1.0638,1.0639,1.06365,1.0637,29300000.0
2008-08-12 22:30:00,1.0637,1.0639,1.0637,1.0638,25200000.0
2008-08-12 22:31:00,1.0637,1.0637,1.0637,1.0637,13700000.0
2008-08-12 22:32:00,1.0637,1.0637,1.0636,1.0636,18700000.0
2008-08-12 22:33:00,1.0636,1.06365,1.0635,1.0635,16000000.0
2008-08-12 22:34:00,1.0636,1.0636,1.0635,1.0635,15500000.0
2008-08-12 22:35:00,1.0635,1.0636,1.0635,1.0636,20100000.0
2008-08-12 22:36:00,1.0635,1.0636,1.0633,1.0633,94700000.0
2008-08-12 22:37:00,1.0633,1.0634,1.0633,1.0633,38100000.0
2008-08-12 22:38:00,1.0634,1.0634,1.0633,1.0633,13800000.0
2008-08-12 22:39:00,1.0633,1.0633,1.0633,1.0633,25300000.0
2008-08-12 22:40:00,1.0633,1.0633,1.063,1.0631,35300000.0
2008-08-12 22:41:00,1.06315,1.0632,1.06315,1.0632,14900000.0
2008-08-12 22:42:00,1.0632,1.0632,1.063,1.0632,17200000.0
2008-08-12 22:43:00,1.0632,1.0633,1.0632,1.0632,32100000.0
2008-08-12 22:44:00,1.06315,1.06332,1.06298,1.06304,77800002.0
2008-08-12 22:45:00,1.0632,1.0632,1.0632,1.0632,5900000.0
2008-08-12 22:46:00,1.0632,1.0632,1.0631,1.0631,25900000.0
2008-08-12 22:47:00,1.06315,1.0633,1.0631,1.0633,44300000.0
2008-08-12 22:48:00,1.0633,1.0635,1.0632,1.0635,31900000.0
2008-08-12 22:49:00,1.0635,1.0635,1.0635,1.0635,4000000.0
2008-08-12 22:50:00,1.0635,1.0635,1.0632,1.0633,24900000.0
2008-08-12 22:51:00,1.0633,1.0634,1.0633,1.0634,10900000.0
2008-08-12 22:52:00,1.0634,1.0634,1.0634,1.0634,2700000.0
2008-08-12 22:53:00,1.0634,1.0634,1.0633,1.0633,23200000.0
2008-08-12 22:54:00,1.0633,1.0633,1.0633,1.0633,6700000.0
2008-08-12 22:55:00,1.0633,1.0635,1.0633,1.0635,11900000.0
2008-08-12 22:56:00,1.0635,1.0635,1.0635,1.0635,8200000.0
2008-08-12 22:57:00,1.0635,1.0635,1.0635,1.0635,2700000.0
2008-08-12 22:58:00,1.0635,1.0635,1.0635,1.0635,9500000.0
2008-08-12 22:59:00,1.0637,1.0639,1.0637,1.0637,39000000.0
2008-08-12 23:00:00,1.0636,1.0636,1.0634,1.0634,4000000.0
2008-08-12 23:01:00,1.0634,1.06365,1.0634,1.06355,78200000.0
2008-08-12 23:02:00,1.0636,1.0639,1.0636,1.0639,61500000.0
2008-08-12 23:03:00,1.06355,1.064,1.06355,1.064,30500000.0
2008-08-12 23:04:00,1.064,1.0651,1.064,1.0645,246599998.0
2008-08-12 23:05:00,1.0645,1.0646,1.06415,1.06435,145900000.0
2008-08-12 23:06:00,1.06435,1.0646,1.06415,1.06415,60400000.0
2008-08-12 23:07:00,1.06425,1.06425,1.06425,1.06425,11000000.0
2008-08-12 23:08:00,1.0643,1.0643,1.06405,1.0641,130800000.0
2008-08-12 23:09:00,1.06405,1.0641,1.0639,1.0639,76500000.0
2008-08-12 23:10:00,1.0639,1.0639,1.06365,1.0637,35000000.0
2008-08-12 23:11:00,1.0637,1.0637,1.0637,1.0637,21800000.0
2008-08-12 23:12:00,1.0637,1.0638,1.0637,1.0638,21800000.0
2008-08-12 23:13:00,1.0637,1.06385,1.06365,1.0637,66200000.0
2008-08-12 23:14:00,1.0637,1.0637,1.0637,1.0637,13500000.0
2008-08-12 23:15:00,1.0638,1.0641,1.06365,1.0641,113800000.0
2008-08-12 23:16:00,1.0642,1.0644,1.06415,1.0644,76300000.0
2008-08-12 23:17:00,1.0645,1.0645,1.0644,1.0645,15000000.0
2008-08-12 23:18:00,1.0644,1.0644,1.0643,1.0644,28100000.0
2008-08-12 23:19:00,1.0643,1.06435,1.0641,1.06435,76200000.0
2008-08-12 23:20:00,1.0643,1.0643,1.0642,1.0643,33800000.0
2008-08-12 23:21:00,1.0644,1.0644,1.0643,1.0643,12900000.0
2008-08-12 23:22:00,1.0643,1.0644,1.0642,1.0644,41200000.0
2008-08-12 23:23:00,1.0644,1.0645,1.0644,1.0645,64000000.0
2008-08-12 23:24:00,1.0645,1.0645,1.0644,1.0645,19700000.0
2008-08-12 23:25:00,1.0644,1.0646,1.0644,1.0646,66400000.0
2008-08-12 23:26:00,1.0645,1.0646,1.0645,1.0646,12900000.0
2008-08-12 23:27:00,1.0646,1.0647,1.0645,1.0646,41300000.0
2008-08-12 23:28:00,1.0645,1.0646,1.0645,1.0646,15700000.0
2008-08-12 23:29:00,1.0645,1.0645,1.06425,1.0645,62400000.0
2008-08-12 23:30:00,1.0645,1.06465,1.0645,1.06465,16600000.0
2008-08-12 23:31:00,1.0647,1.0647,1.0646,1.0646,12800000.0
2008-08-12 23:32:00,1.0646,1.0646,1.0646,1.0646,2700000.0
2008-08-12 23:33:00,1.0646,1.0646,1.0645,1.0646,34000000.0
2008-08-12 23:34:00,1.0645,1.0645,1.0645,1.0645,2800000.0
2008-08-12 23:35:00,1.0645,1.0645,1.0645,1.0645,5500000.0
2008-08-12 23:36:00,1.0646,1.0646,1.0646,1.0646,24400000.0
2008-08-12 23:37:00,1.0646,1.0646,1.0646,1.0646,2700000.0
2008-08-12 23:38:00,1.0647,1.0649,1.0645,1.0649,67400000.0
2008-08-12 23:39:00,1.0649,1.0649,1.0648,1.0648,33500000.0
2008-08-12 23:40:00,1.0648,1.0648,1.0645,1.0647,37100000.0
2008-08-12 23:41:00,1.0647,1.0647,1.0647,1.0647,24500000.0
2008-08-12 23:42:00,1.0647,1.0647,1.0647,1.0647,5500000.0
2008-08-12 23:43:00,1.0647,1.0647,1.0647,1.0647,5400000.0
2008-08-12 23:44:00,1.06485,1.0649,1.0648,1.0648,9600000.0
2008-08-12 23:45:00,1.0648,1.065,1.0648,1.065,34000000.0
2008-08-12 23:46:00,1.065,1.065,1.0649,1.0649,12900000.0
2008-08-12 23:47:00,1.0648,1.06485,1.0644,1.0644,53000000.0
2008-08-12 23:48:00,1.0645,1.065,1.0645,1.065,46900000.0
2008-08-12 23:49:00,1.06494,1.06497,1.06465,1.06466,19700000.0
2008-08-12 23:50:00,1.065,1.065,1.065,1.065,8600000.0
2008-08-12 23:51:00,1.065,1.065,1.0648,1.065,80100000.0
2008-08-12 23:52:00,1.065,1.065,1.0649,1.065,78100000.0
2008-08-12 23:53:00,1.065,1.065,1.065,1.065,8400000.0
2008-08-12 23:54:00,1.0651,1.0651,1.0651,1.0651,4000000.0
2008-08-12 23:55:00,1.0651,1.0651,1.0651,1.0651,21400000.0
2008-08-12 23:56:00,1.06455,1.06507,1.06455,1.06507,63500001.0
2008-08-12 23:57:00,1.0651,1.0652,1.0651,1.0651,25700000.0
2008-08-12 23:58:00,1.0652,1.0652,1.06385,1.06385,72400000.0
2008-08-12 23:59:00,1.06455,1.06475,1.06455,1.0647,35900000.0
2008-08-13 00:00:00,1.0648,1.0649,1.0647,1.0648,19700000.0
2008-08-13 00:01:00,1.0649,1.0649,1.0648,1.0649,8600000.0
2008-08-13 00:02:00,1.0649,1.065,1.0649,1.0649,20200000.0
2008-08-13 00:03:00,1.0649,1.0649,1.0649,1.0649,2700000.0
2008-08-13 00:04:00,1.065,1.065,1.0649,1.065,40400000.0
2008-08-13 00:05:00,1.0649,1.0649,1.0649,1.0649,5700000.0
2008-08-13 00:06:00,1.0649,1.0649,1.0649,1.0649,2700000.0
2008-08-13 00:07:00,1.06463,1.065,1.06463,1.065,14400000.0
2008-08-13 00:08:00,1.0649,1.065,1.0649,1.065,17500000.0
2008-08-13 00:09:00,1.065,1.0651,1.06485,1.06485,12200000.0
2008-08-13 00:10:00,1.0649,1.065,1.0649,1.065,5400000.0
2008-08-13 00:11:00,1.065,1.065,1.0649,1.0649,25800000.0
2008-08-13 00:12:00,1.0649,1.0649,1.0648,1.06485,7100000.0
2008-08-13 00:13:00,1.06485,1.0649,1.0648,1.0649,4700000.0
2008-08-13 00:14:00,1.0648,1.0648,1.0648,1.0648,2900000.0
2008-08-13 00:15:00,1.0648,1.0648,1.0648,1.0648,14300000.0
2008-08-13 00:16:00,1.0648,1.0648,1.06455,1.0646,62600000.0
2008-08-13 00:17:00,1.0646,1.0646,1.0645,1.0645,7100000.0
2008-08-13 00:18:00,1.06455,1.06455,1.06395,1.0644,158200000.0
2008-08-13 00:19:00,1.0645,1.0645,1.0641,1.0641,40000000.0
2008-08-13 00:20:00,1.0642,1.0642,1.0641,1.0641,5900000.0
2008-08-13 00:21:00,1.0643,1.0643,1.064,1.0641,12300000.0
2008-08-13 00:22:00,1.0642,1.0642,1.0641,1.0641,3900000.0
2008-08-13 00:23:00,1.0642,1.0642,1.0641,1.0641,10600000.0
2008-08-13 00:24:00,1.0641,1.0643,1.064,1.0643,48800000.0
2008-08-13 00:25:00,1.0643,1.0643,1.0642,1.0642,21500000.0
2008-08-13 00:26:00,1.0642,1.0642,1.0641,1.0641,3700000.0
2008-08-13 00:27:00,1.064,1.0642,1.064,1.06417,7000000.0
2008-08-13 00:28:00,1.0642,1.0642,1.0642,1.0642,3000000.0
2008-08-13 00:29:00,1.0641,1.0641,1.0641,1.0641,2800000.0
2008-08-13 00:30:00,1.0641,1.0649,1.06405,1.0647,83499999.0
2008-08-13 00:31:00,1.0647,1.06475,1.0646,1.0647,21500000.0
2008-08-13 00:32:00,1.06475,1.0652,1.0647,1.0652,97400000.0
2008-08-13 00:33:00,1.0652,1.0652,1.065,1.065,66700000.0
2008-08-13 00:34:00,1.0651,1.0651,1.06475,1.06475,71400000.0
2008-08-13 00:35:00,1.06485,1.0651,1.0643,1.0651,21100000.0
2008-08-13 00:36:00,1.065,1.065,1.065,1.065,2700000.0
2008-08-13 00:37:00,1.06506,1.06524,1.0648,1.06524,41400000.0
2008-08-13 00:38:00,1.0651,1.0651,1.0651,1.0651,1000000.0
2008-08-13 00:39:00,1.0651,1.0651,1.06445,1.065,26600000.0
2008-08-13 00:40:00,1.065,1.0651,1.065,1.0651,14700000.0
2008-08-13 00:41:00,1.065,1.065,1.065,1.065,8300000.0
2008-08-13 00:42:00,1.065,1.0652,1.065,1.0651,51000000.0
2008-08-13 00:43:00,1.0651,1.0652,1.0651,1.0652,20400000.0
2008-08-13 00:44:00,1.0652,1.0652,1.065,1.065,35000000.0
2008-08-13 00:45:00,1.065,1.0651,1.065,1.065,17600000.0
2008-08-13 00:46:00,1.065,1.065,1.065,1.065,3000000.0
2008-08-13 00:47:00,1.065,1.065,1.065,1.065,2000000.0
2008-08-13 00:48:00,1.065,1.065,1.06485,1.0649,8700000.0
2008-08-13 00:49:00,1.0648,1.0648,1.0648,1.0648,2700000.0
2008-08-13 00:50:00,1.06497,1.06497,1.06465,1.06496,38500000.0
2008-08-13 00:51:00,1.0649,1.0649,1.0649,1.0649,1000000.0
2008-08-13 00:52:00,1.0649,1.0649,1.0648,1.0648,6400000.0
2008-08-13 00:53:00,1.06485,1.06485,1.06485,1.06485,2000000.0
2008-08-13 00:54:00,1.06485,1.0649,1.06485,1.0649,2000000.0
2008-08-13 00:55:00,1.065,1.065,1.0649,1.0649,2000000.0
2008-08-13 00:56:00,1.0649,1.0649,1.0648,1.0648,5700000.0
2008-08-13 00:57:00,1.0648,1.06485,1.0648,1.06485,8400000.0
2008-08-13 00:58:00,1.0649,1.065,1.06475,1.065,17300000.0
2008-08-13 00:59:00,1.0648,1.0649,1.0648,1.0649,5800000.0
2008-08-13 01:00:00,1.0648,1.065,1.0648,1.065,8300000.0
2008-08-13 01:01:00,1.065,1.065,1.065,1.065,16200000.0
2008-08-13 01:02:00,1.0649,1.0649,1.0649,1.0649,16200000.0
2008-08-13 01:03:00,1.0649,1.0649,1.0649,1.0649,5400000.0
2008-08-13 01:04:00,1.0649,1.0649,1.0649,1.0649,5400000.0
2008-08-13 01:05:00,1.06485,1.06485,1.06485,1.06485,10800000.0
2008-08-13 01:06:00,1.06485,1.06485,1.06485,1.06485,4000000.0
2008-08-13 01:07:00,1.06485,1.06485,1.06485,1.06485,2000000.0
2008-08-13 01:08:00,1.06485,1.06485,1.06485,1.06485,1000000.0
2008-08-13 01:09:00,1.06485,1.06485,1.06485,1.06485,1000000.0
2008-08-13 01:10:00,1.0648,1.0648,1.0648,1.0648,54200000.0
2008-08-13 01:11:00,1.0648,1.0648,1.0648,1.0648,10800000.0
2008-08-13 01:12:00,1.0648,1.06505,1.0648,1.06495,82799999.0
2008-08-13 01:13:00,1.065,1.06525,1.065,1.06525,16200000.0
2008-08-13 01:14:00,1.0653,1.0653,1.0653,1.0653,8100000.0
2008-08-13 01:15:00,1.0652,1.0652,1.0651,1.0651,6500000.0
2008-08-13 01:16:00,1.0651,1.0651,1.0651,1.0651,2700000.0
2008-08-13 01:17:00,1.06525,1.06525,1.06525,1.06525,1000000.0
2008-08-13 01:18:00,1.0653,1.0653,1.06505,1.06505,14100000.0
2008-08-13 01:19:00,1.06525,1.0653,1.06505,1.06505,14100000.0
2008-08-13 01:20:00,1.0651,1.0651,1.0651,1.0651,2000000.0
2008-08-13 01:21:00,1.0651,1.0651,1.0651,1.0651,1000000.0
2008-08-13 01:22:00,1.0651,1.0651,1.0651,1.0651,1000000.0
2008-08-13 01:23:00,1.0651,1.0651,1.0651,1.0651,1000000.0
2008-08-13 01:24:00,1.06505,1.0651,1.06505,1.0651,10400000.0
2008-08-13 01:25:00,1.0652,1.0653,1.0651,1.0651,63000000.0
2008-08-13 01:26:00,1.0652,1.0653,1.0652,1.0652,26200000.0
2008-08-13 01:27:00,1.0654,1.0655,1.0654,1.0655,13500000.0
2008-08-13 01:28:00,1.0655,1.0656,1.0655,1.0655,10800000.0
2008-08-13 01:29:00,1.0655,1.0655,1.0652,1.0652,25400000.0
2008-08-13 01:30:00,1.0652,1.0652,1.0651,1.0651,5900000.0
2008-08-13 01:31:00,1.06517,1.06517,1.06517,1.06517,2000000.0
2008-08-13 01:32:00,1.06525,1.06525,1.06525,1.06525,5800000.0
2008-08-13 01:33:00,1.0653,1.0654,1.0653,1.0654,17600000.0
2008-08-13 01:34:00,1.06513,1.06542,1.06513,1.06518,46100000.0
2008-08-13 01:35:00,1.06555,1.0657,1.06535,1.0657,29400000.0
2008-08-13 01:36:00,1.0657,1.0658,1.0657,1.0658,8200000.0
2008-08-13 01:37:00,1.06563,1.06577,1.06542,1.06542,31000000.0
2008-08-13 01:38:00,1.0658,1.0658,1.0656,1.0658,18000000.0
2008-08-13 01:39:00,1.0658,1.0658,1.0657,1.0658,20900000.0
2008-08-13 01:40:00,1.0658,1.066,1.0658,1.066,36400000.0
2008-08-13 01:41:00,1.066,1.067,1.066,1.0669,114399999.0
2008-08-13 01:42:00,1.0669,1.0669,1.06635,1.0667,13000000.0
2008-08-13 01:43:00,1.06675,1.0669,1.06675,1.0668,25300000.0
2008-08-13 01:44:00,1.0668,1.0669,1.0668,1.0669,8000000.0
2008-08-13 01:45:00,1.0668,1.0668,1.06655,1.06655,16900000.0
2008-08-13 01:46:00,1.0665,1.0666,1.0665,1.0665,34800000.0
2008-08-13 01:47:00,1.0664,1.0664,1.06635,1.0664,4000000.0
2008-08-13 01:48:00,1.0664,1.0664,1.0662,1.06635,31800000.0
2008-08-13 01:49:00,1.0664,1.0665,1.0664,1.0665,4000000.0
2008-08-13 01:50:00,1.06665,1.0667,1.06665,1.0667,8000000.0
2008-08-13 01:51:00,1.0667,1.0667,1.06625,1.0666,36800000.0
2008-08-13 01:52:00,1.06675,1.067,1.06665,1.067,37800000.0
2008-08-13 01:53:00,1.067,1.067,1.0667,1.0667,32700000.0
2008-08-13 01:54:00,1.0667,1.0668,1.0667,1.0667,31600000.0
2008-08-13 01:55:00,1.0668,1.0668,1.06655,1.0666,30300000.0
2008-08-13 01:56:00,1.0666,1.0667,1.0665,1.0667,12500000.0
2008-08-13 01:57:00,1.0665,1.0667,1.0663,1.0664,23500000.0
2008-08-13 01:58:00,1.0665,1.0667,1.0665,1.0666,38000000.0
2008-08-13 01:59:00,1.0667,1.0668,1.0667,1.0668,48000001.0
2008-08-13 02:00:00,1.0669,1.0669,1.0668,1.0668,21800000.0
2008-08-13 02:01:00,1.0668,1.0669,1.0668,1.0669,14900000.0
2008-08-13 02:02:00,1.0668,1.0668,1.0668,1.0668,8200000.0
2008-08-13 02:03:00,1.0668,1.067,1.0668,1.067,21400000.0
2008-08-13 02:04:00,1.067,1.067,1.0668,1.0668,35900000.0
2008-08-13 02:05:00,1.0668,1.0668,1.0668,1.0668,5400000.0
2008-08-13 02:06:00,1.0668,1.06695,1.06675,1.06675,11200000.0
2008-08-13 02:07:00,1.0668,1.0668,1.0668,1.0668,2700000.0
2008-08-13 02:08:00,1.0668,1.0669,1.0668,1.0669,3800000.0
2008-08-13 02:09:00,1.0669,1.06695,1.0669,1.0669,8600000.0
2008-08-13 02:10:00,1.0668,1.06695,1.06675,1.06675,10100000.0
2008-08-13 02:11:00,1.0669,1.06695,1.0668,1.0669,16300000.0
2008-08-13 02:12:00,1.0668,1.0668,1.0668,1.0668,5800000.0
2008-08-13 02:13:00,1.06667,1.06686,1.06661,1.06686,24900000.0
2008-08-13 02:14:00,1.0669,1.0672,1.0668,1.0672,53900000.0
2008-08-13 02:15:00,1.0672,1.0672,1.06695,1.06695,3000000.0
2008-08-13 02:16:00,1.0668,1.0669,1.0668,1.0668,35700000.0
2008-08-13 02:17:00,1.0668,1.0669,1.0668,1.0669,24700000.0
2008-08-13 02:18:00,1.0669,1.0669,1.0669,1.0669,2700000.0
2008-08-13 02:19:00,1.0669,1.0672,1.0669,1.0672,28400000.0
2008-08-13 02:20:00,1.0672,1.0672,1.0671,1.0671,3000000.0
2008-08-13 02:21:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-08-13 02:22:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-08-13 02:23:00,1.0671,1.0671,1.0671,1.0671,5000000.0
2008-08-13 02:24:00,1.0671,1.0671,1.067,1.067,23600000.0
2008-08-13 02:25:00,1.06705,1.06705,1.067,1.067,21900000.0
2008-08-13 02:26:00,1.0669,1.0669,1.0669,1.0669,2700000.0
2008-08-13 02:27:00,1.0669,1.0671,1.0669,1.0671,6400000.0
2008-08-13 02:28:00,1.067,1.067,1.067,1.067,2700000.0
2008-08-13 02:29:00,1.06693,1.06714,1.06687,1.06692,16200000.0
2008-08-13 02:30:00,1.067,1.067,1.067,1.067,27700000.0
2008-08-13 02:31:00,1.067,1.067,1.06675,1.067,12800000.0
2008-08-13 02:32:00,1.067,1.067,1.06645,1.06645,72300001.0
2008-08-13 02:33:00,1.0665,1.0665,1.0663,1.0663,22100000.0
2008-08-13 02:34:00,1.0663,1.0663,1.0662,1.0662,24500000.0
2008-08-13 02:35:00,1.06625,1.06625,1.06605,1.0662,9800000.0
2008-08-13 02:36:00,1.0661,1.0662,1.0658,1.0658,66900000.0
2008-08-13 02:37:00,1.0658,1.0658,1.0658,1.0658,17300000.0
2008-08-13 02:38:00,1.0658,1.0658,1.0658,1.0658,8100000.0
2008-08-13 02:39:00,1.0658,1.0658,1.0658,1.0658,2800000.0
2008-08-13 02:40:00,1.0658,1.0658,1.0656,1.0656,35000000.0
2008-08-13 02:41:00,1.0656,1.0657,1.0656,1.0656,7100000.0
2008-08-13 02:42:00,1.0656,1.0656,1.0656,1.0656,2700000.0
2008-08-13 02:43:00,1.0657,1.0662,1.0657,1.066,60400000.0
2008-08-13 02:44:00,1.0659,1.06625,1.0659,1.06625,30700000.0
2008-08-13 02:45:00,1.0663,1.0664,1.066,1.066,50700000.0
2008-08-13 02:46:00,1.0661,1.0661,1.0661,1.0661,4000000.0
2008-08-13 02:47:00,1.066,1.06665,1.066,1.06615,90600000.0
2008-08-13 02:48:00,1.0662,1.0671,1.0661,1.067,67600000.0
2008-08-13 02:49:00,1.0669,1.0669,1.06615,1.0667,131500001.0
2008-08-13 02:50:00,1.06644,1.0667,1.06619,1.06643,24700000.0
2008-08-13 02:51:00,1.0667,1.0667,1.06615,1.0662,38900000.0
2008-08-13 02:52:00,1.0662,1.0662,1.0662,1.0662,11000000.0
2008-08-13 02:53:00,1.0662,1.0668,1.0662,1.06655,101500000.0
2008-08-13 02:54:00,1.0667,1.0667,1.0662,1.0662,89699999.0
2008-08-13 02:55:00,1.0662,1.0663,1.0661,1.0661,24700000.0
2008-08-13 02:56:00,1.066,1.066,1.066,1.066,5800000.0
2008-08-13 02:57:00,1.066,1.0667,1.066,1.0666,100200000.0
2008-08-13 02:58:00,1.0665,1.0665,1.0665,1.0665,11200000.0
2008-08-13 02:59:00,1.0665,1.0665,1.0665,1.0665,2700000.0
2008-08-13 03:00:00,1.0665,1.0665,1.0661,1.0662,55800000.0
2008-08-13 03:01:00,1.0662,1.0662,1.0661,1.0661,28100000.0
2008-08-13 03:02:00,1.0661,1.0661,1.066,1.066,35700000.0
2008-08-13 03:03:00,1.066,1.0662,1.066,1.0662,37000000.0
2008-08-13 03:04:00,1.0662,1.0662,1.0661,1.0662,21600000.0
2008-08-13 03:05:00,1.0662,1.0662,1.0661,1.0661,6800000.0
2008-08-13 03:06:00,1.0661,1.0662,1.0661,1.0662,28300000.0
2008-08-13 03:07:00,1.0662,1.0662,1.0661,1.0662,29900000.0
2008-08-13 03:08:00,1.0662,1.0662,1.0662,1.0662,11100000.0
2008-08-13 03:09:00,1.0662,1.0662,1.0662,1.0662,2700000.0
2008-08-13 03:10:00,1.0662,1.0662,1.0662,1.0662,2700000.0
2008-08-13 03:11:00,1.0662,1.0662,1.0662,1.0662,2800000.0
2008-08-13 03:12:00,1.0662,1.0662,1.0662,1.0662,2700000.0
2008-08-13 03:13:00,1.0662,1.0662,1.0661,1.0661,22700000.0
2008-08-13 03:14:00,1.0661,1.0661,1.06575,1.0659,67800000.0
2008-08-13 03:15:00,1.066,1.066,1.066,1.066,1000000.0
2008-08-13 03:16:00,1.06575,1.0659,1.06575,1.0659,3900000.0
2008-08-13 03:17:00,1.0659,1.066,1.0659,1.0659,5000000.0
2008-08-13 03:18:00,1.0659,1.0659,1.0659,1.0659,4000000.0
2008-08-13 03:19:00,1.0659,1.066,1.0659,1.066,22200000.0
2008-08-13 03:20:00,1.066,1.066,1.0659,1.0659,9400000.0
2008-08-13 03:21:00,1.0659,1.0659,1.06555,1.0658,80400000.0
2008-08-13 03:22:00,1.0658,1.0658,1.0658,1.0658,5500000.0
2008-08-13 03:23:00,1.0658,1.066,1.0658,1.0659,15200000.0
2008-08-13 03:24:00,1.0659,1.066,1.0659,1.0659,45300000.0
2008-08-13 03:25:00,1.0659,1.0659,1.0657,1.0657,67800000.0
2008-08-13 03:26:00,1.0657,1.0659,1.0657,1.0657,52900000.0
2008-08-13 03:27:00,1.0657,1.0657,1.0657,1.0657,8300000.0
2008-08-13 03:28:00,1.0657,1.0657,1.0656,1.0656,34500000.0
2008-08-13 03:29:00,1.0656,1.0656,1.0656,1.0656,2000000.0
2008-08-13 03:30:00,1.0657,1.0657,1.06541,1.0656,17000000.0
2008-08-13 03:31:00,1.0656,1.0658,1.0656,1.0658,22600000.0
2008-08-13 03:32:00,1.0659,1.0659,1.0657,1.0658,51800000.0
2008-08-13 03:33:00,1.0658,1.0658,1.06555,1.06555,14200000.0
2008-08-13 03:34:00,1.0656,1.0658,1.06555,1.0657,9400000.0
2008-08-13 03:35:00,1.0656,1.0656,1.0656,1.0656,2700000.0
2008-08-13 03:36:00,1.06575,1.06575,1.06575,1.06575,10600000.0
2008-08-13 03:37:00,1.0657,1.0657,1.0657,1.0657,1000000.0
2008-08-13 03:38:00,1.0656,1.0656,1.0656,1.0656,2700000.0
2008-08-13 03:39:00,1.0656,1.0656,1.0656,1.0656,29400000.0
2008-08-13 03:40:00,1.06575,1.06575,1.0657,1.0657,3000000.0
2008-08-13 03:41:00,1.0656,1.0656,1.0656,1.0656,14500000.0
2008-08-13 03:42:00,1.0656,1.0657,1.0656,1.0656,134500000.0
2008-08-13 03:43:00,1.0656,1.06575,1.06555,1.0656,60500000.0
2008-08-13 03:44:00,1.0656,1.0656,1.0656,1.0656,5000000.0
2008-08-13 03:45:00,1.0656,1.0662,1.0656,1.066,50300000.0
2008-08-13 03:46:00,1.066,1.066,1.0658,1.0658,5000000.0
2008-08-13 03:47:00,1.0657,1.0662,1.0657,1.0661,42200000.0
2008-08-13 03:48:00,1.066,1.066,1.066,1.066,8300000.0
2008-08-13 03:49:00,1.066,1.066,1.0658,1.0658,36400000.0
2008-08-13 03:50:00,1.0659,1.0659,1.0657,1.0657,8700000.0
2008-08-13 03:51:00,1.0657,1.0657,1.0657,1.0657,2700000.0
2008-08-13 03:52:00,1.0657,1.0658,1.0657,1.0658,17200000.0
2008-08-13 03:53:00,1.0657,1.0659,1.0656,1.0656,17500000.0
2008-08-13 03:54:00,1.0658,1.066,1.0657,1.06575,10800000.0
2008-08-13 03:55:00,1.0657,1.0657,1.0657,1.0657,5400000.0
2008-08-13 03:56:00,1.0657,1.06595,1.0657,1.06595,9100000.0
2008-08-13 03:57:00,1.06555,1.0658,1.06555,1.0658,3700000.0
2008-08-13 03:58:00,1.0657,1.0657,1.0657,1.0657,2700000.0
2008-08-13 03:59:00,1.06563,1.06574,1.06558,1.06574,13400000.0
2008-08-13 04:00:00,1.0658,1.0658,1.0658,1.0658,1000000.0
2008-08-13 04:01:00,1.0657,1.0657,1.0657,1.0657,8300000.0
2008-08-13 04:02:00,1.0657,1.06585,1.06565,1.0657,28000000.0
2008-08-13 04:03:00,1.0657,1.0658,1.0657,1.0657,30800000.0
2008-08-13 04:04:00,1.0657,1.0658,1.0657,1.0658,5700000.0
2008-08-13 04:05:00,1.0657,1.0657,1.0657,1.0657,2700000.0
2008-08-13 04:06:00,1.0658,1.0658,1.0656,1.06575,100100000.0
2008-08-13 04:07:00,1.0658,1.0658,1.0658,1.0658,30400000.0
2008-08-13 04:08:00,1.0658,1.0658,1.0658,1.0658,8100000.0
2008-08-13 04:09:00,1.0658,1.0659,1.0658,1.0659,4700000.0
2008-08-13 04:10:00,1.0659,1.066,1.0659,1.066,30200000.0
2008-08-13 04:11:00,1.066,1.066,1.0659,1.066,20500000.0
2008-08-13 04:12:00,1.066,1.066,1.0659,1.0659,9300000.0
2008-08-13 04:13:00,1.066,1.066,1.066,1.066,7600000.0
2008-08-13 04:14:00,1.066,1.0661,1.0658,1.0661,40200000.0
2008-08-13 04:15:00,1.066,1.0662,1.066,1.0662,28800000.0
2008-08-13 04:16:00,1.0663,1.0664,1.0663,1.0664,17600000.0
2008-08-13 04:17:00,1.0664,1.0665,1.0663,1.0663,28400000.0
2008-08-13 04:18:00,1.0663,1.06645,1.0662,1.0663,32900000.0
2008-08-13 04:19:00,1.0663,1.0664,1.0663,1.0664,29800000.0
2008-08-13 04:20:00,1.0665,1.0665,1.0664,1.0665,27000000.0
2008-08-13 04:21:00,1.0665,1.0665,1.0665,1.0665,5500000.0
2008-08-13 04:22:00,1.0665,1.06665,1.0665,1.0665,53500000.0
2008-08-13 04:23:00,1.0665,1.0665,1.0664,1.0664,11000000.0
2008-08-13 04:24:00,1.0665,1.0665,1.0664,1.0664,31300000.0
2008-08-13 04:25:00,1.0664,1.0665,1.0664,1.0665,28700000.0
2008-08-13 04:26:00,1.0665,1.06665,1.0665,1.0666,23000000.0
2008-08-13 04:27:00,1.0666,1.0668,1.0664,1.0667,77900000.0
2008-08-13 04:28:00,1.0667,1.0669,1.0667,1.0669,99900000.0
2008-08-13 04:29:00,1.0668,1.0668,1.0666,1.0666,112800000.0
2008-08-13 04:30:00,1.0667,1.0667,1.0666,1.0666,35500000.0
2008-08-13 04:31:00,1.0667,1.0669,1.0667,1.0669,80100000.0
2008-08-13 04:32:00,1.067,1.067,1.067,1.067,24300000.0
2008-08-13 04:33:00,1.067,1.067,1.06665,1.0667,35200000.0
2008-08-13 04:34:00,1.0667,1.0667,1.0667,1.0667,30300000.0
2008-08-13 04:35:00,1.0667,1.0667,1.0666,1.0667,48800000.0
2008-08-13 04:36:00,1.0667,1.0667,1.0666,1.0666,273399991.0
2008-08-13 04:37:00,1.0666,1.0667,1.0666,1.0666,56000000.0
2008-08-13 04:38:00,1.0666,1.0667,1.0666,1.0667,25700000.0
2008-08-13 04:39:00,1.0667,1.0667,1.0667,1.0667,22900000.0
2008-08-13 04:40:00,1.0667,1.0667,1.0667,1.0667,19600000.0
2008-08-13 04:41:00,1.0667,1.0667,1.0666,1.0666,8400000.0
2008-08-13 04:42:00,1.0666,1.06665,1.0662,1.0662,62000000.0
2008-08-13 04:43:00,1.0662,1.0662,1.06595,1.06595,115900002.0
2008-08-13 04:44:00,1.066,1.066,1.066,1.066,16200000.0
2008-08-13 04:45:00,1.0659,1.0659,1.0659,1.0659,16400000.0
2008-08-13 04:46:00,1.0659,1.0662,1.0659,1.0661,43300000.0
2008-08-13 04:47:00,1.06615,1.0665,1.06615,1.0665,64999999.0
2008-08-13 04:48:00,1.0665,1.0665,1.0665,1.0665,5400000.0
2008-08-13 04:49:00,1.0665,1.0665,1.0663,1.0663,27600000.0
2008-08-13 04:50:00,1.0663,1.0664,1.0663,1.0664,37000000.0
2008-08-13 04:51:00,1.0664,1.0664,1.0664,1.0664,5400000.0
2008-08-13 04:52:00,1.06612,1.06647,1.06612,1.06647,4000000.0
2008-08-13 04:53:00,1.0664,1.0664,1.0664,1.0664,2700000.0
2008-08-13 04:54:00,1.0664,1.0664,1.0664,1.0664,2700000.0
2008-08-13 04:55:00,1.0664,1.0664,1.066,1.066,100600000.0
2008-08-13 04:56:00,1.0659,1.066,1.0659,1.066,35600000.0
2008-08-13 04:57:00,1.066,1.066,1.066,1.066,19200000.0
2008-08-13 04:58:00,1.066,1.066,1.066,1.066,2800000.0
2008-08-13 04:59:00,1.066,1.0661,1.066,1.0661,30400000.0
2008-08-13 05:00:00,1.0661,1.0661,1.0661,1.0661,10800000.0
2008-08-13 05:01:00,1.06608,1.06608,1.06578,1.06579,7400000.0
2008-08-13 05:02:00,1.0661,1.0661,1.0661,1.0661,2700000.0
2008-08-13 05:03:00,1.0661,1.0661,1.0661,1.0661,2700000.0
2008-08-13 05:04:00,1.0661,1.0661,1.0661,1.0661,2000000.0
2008-08-13 05:05:00,1.0661,1.0661,1.0658,1.0658,81200000.0
2008-08-13 05:06:00,1.0658,1.0658,1.0658,1.0658,6000000.0
2008-08-13 05:07:00,1.0658,1.0658,1.0658,1.0658,2000000.0
2008-08-13 05:08:00,1.0658,1.0658,1.0658,1.0658,6000000.0
2008-08-13 05:09:00,1.0658,1.0658,1.0658,1.0658,3000000.0
2008-08-13 05:10:00,1.0658,1.0659,1.0658,1.0659,121799999.0
2008-08-13 05:11:00,1.0659,1.0659,1.0658,1.0658,28200000.0
2008-08-13 05:12:00,1.0658,1.0659,1.0658,1.0659,6800000.0
2008-08-13 05:13:00,1.0659,1.0659,1.0659,1.0659,8300000.0
2008-08-13 05:14:00,1.0659,1.0659,1.0659,1.0659,2700000.0
2008-08-13 05:15:00,1.0659,1.0659,1.0658,1.0658,26300000.0
2008-08-13 05:16:00,1.0658,1.0658,1.0658,1.0658,2000000.0
2008-08-13 05:17:00,1.0658,1.0658,1.0657,1.0657,4000000.0
2008-08-13 05:18:00,1.0657,1.0658,1.0657,1.0658,4000000.0
2008-08-13 05:19:00,1.06576,1.06576,1.0655,1.0655,32800000.0
2008-08-13 05:20:00,1.0658,1.0658,1.0658,1.0658,4000000.0
2008-08-13 05:21:00,1.06547,1.06561,1.06544,1.06544,13800000.0
2008-08-13 05:22:00,1.06572,1.06578,1.06549,1.0657,32400000.0
2008-08-13 05:23:00,1.0657,1.0657,1.0657,1.0657,1000000.0
2008-08-13 05:24:00,1.0657,1.0657,1.0657,1.0657,1000000.0
2008-08-13 05:25:00,1.0657,1.0657,1.0657,1.0657,13800000.0
2008-08-13 05:26:00,1.0657,1.0657,1.0652,1.0652,59100000.0
2008-08-13 05:27:00,1.0653,1.0653,1.0652,1.0653,67000000.0
2008-08-13 05:28:00,1.0653,1.0653,1.0652,1.06525,13400000.0
2008-08-13 05:29:00,1.06525,1.06525,1.0651,1.0651,17800000.0
2008-08-13 05:30:00,1.0651,1.0651,1.0647,1.0647,57100000.0
2008-08-13 05:31:00,1.0648,1.0648,1.06455,1.0646,44400000.0
2008-08-13 05:32:00,1.0645,1.06455,1.0645,1.0645,23500000.0
2008-08-13 05:33:00,1.0645,1.0645,1.0644,1.0645,13700000.0
2008-08-13 05:34:00,1.0645,1.0645,1.0645,1.0645,2700000.0
2008-08-13 05:35:00,1.0646,1.0646,1.0646,1.0646,6400000.0
2008-08-13 05:36:00,1.0646,1.0646,1.0646,1.0646,10800000.0
2008-08-13 05:37:00,1.0646,1.0647,1.0646,1.0647,16600000.0
2008-08-13 05:38:00,1.0647,1.0647,1.0647,1.0647,19500000.0
2008-08-13 05:39:00,1.0647,1.0647,1.0645,1.0645,35400000.0
2008-08-13 05:40:00,1.0645,1.0645,1.0644,1.0644,30300000.0
2008-08-13 05:41:00,1.0644,1.0647,1.0644,1.0647,56800000.0
2008-08-13 05:42:00,1.0647,1.0648,1.0646,1.0646,55500000.0
2008-08-13 05:43:00,1.0646,1.0647,1.0646,1.0647,15300000.0
2008-08-13 05:44:00,1.0647,1.0647,1.0646,1.0646,9100000.0
2008-08-13 05:45:00,1.0646,1.0646,1.0646,1.0646,8300000.0
2008-08-13 05:46:00,1.06475,1.0648,1.0647,1.0647,27000000.0
2008-08-13 05:47:00,1.0647,1.0647,1.0646,1.0646,5400000.0
2008-08-13 05:48:00,1.0646,1.0646,1.0643,1.0643,19400000.0
2008-08-13 05:49:00,1.0643,1.0644,1.0643,1.0643,13500000.0
2008-08-13 05:50:00,1.0643,1.0643,1.0643,1.0643,32800000.0
2008-08-13 05:51:00,1.0643,1.0644,1.0643,1.0644,33000000.0
2008-08-13 05:52:00,1.0644,1.0644,1.0644,1.0644,8500000.0
2008-08-13 05:53:00,1.06453,1.06453,1.06418,1.06425,209900000.0
2008-08-13 05:54:00,1.06455,1.0646,1.0643,1.0643,11800000.0
2008-08-13 05:55:00,1.0644,1.0644,1.0644,1.0644,2700000.0
2008-08-13 05:56:00,1.0644,1.0644,1.0644,1.0644,2900000.0
2008-08-13 05:57:00,1.0644,1.0644,1.0644,1.0644,28100000.0
2008-08-13 05:58:00,1.06435,1.06465,1.06435,1.06445,29600000.0
2008-08-13 05:59:00,1.0645,1.0647,1.0645,1.0647,17100000.0
2008-08-13 06:00:00,1.0647,1.06475,1.06455,1.06455,21300000.0
2008-08-13 06:01:00,1.0646,1.06495,1.0646,1.06475,41000000.0
2008-08-13 06:02:00,1.06495,1.065,1.06475,1.06495,5700000.0
2008-08-13 06:03:00,1.065,1.065,1.06475,1.065,8700000.0
2008-08-13 06:04:00,1.065,1.065,1.06475,1.065,11400000.0
2008-08-13 06:05:00,1.065,1.065,1.06475,1.06475,13400000.0
2008-08-13 06:06:00,1.0648,1.065,1.06475,1.06475,21200000.0
2008-08-13 06:07:00,1.0648,1.065,1.0647,1.065,6000000.0
2008-08-13 06:08:00,1.065,1.0651,1.06475,1.0651,33200000.0
2008-08-13 06:09:00,1.0651,1.0651,1.06475,1.06485,4000000.0
2008-08-13 06:10:00,1.06485,1.065,1.06485,1.065,29000000.0
2008-08-13 06:11:00,1.065,1.065,1.065,1.065,2700000.0
2008-08-13 06:12:00,1.06515,1.0652,1.0651,1.0651,4700000.0
2008-08-13 06:13:00,1.06511,1.06511,1.06481,1.06481,23200000.0
2008-08-13 06:14:00,1.06495,1.06495,1.06456,1.06465,7700000.0
2008-08-13 06:15:00,1.0651,1.0651,1.0651,1.0651,5400000.0
2008-08-13 06:16:00,1.0652,1.0653,1.0652,1.0653,19900000.0
2008-08-13 06:17:00,1.0654,1.0654,1.0653,1.0653,10800000.0
2008-08-13 06:18:00,1.0653,1.0653,1.0653,1.0653,5400000.0
2008-08-13 06:19:00,1.0653,1.0654,1.0653,1.0654,8100000.0
2008-08-13 06:20:00,1.06505,1.06535,1.06497,1.06535,67900000.0
2008-08-13 06:21:00,1.0654,1.0654,1.0653,1.0653,8100000.0
2008-08-13 06:22:00,1.0653,1.0653,1.0653,1.0653,2700000.0
2008-08-13 06:23:00,1.06503,1.06523,1.06503,1.06523,53600000.0
2008-08-13 06:24:00,1.0653,1.0653,1.0653,1.0653,2700000.0
2008-08-13 06:25:00,1.0653,1.0653,1.0653,1.0653,2700000.0
2008-08-13 06:26:00,1.06525,1.06525,1.06525,1.06525,4000000.0
2008-08-13 06:27:00,1.06525,1.06525,1.06525,1.06525,1000000.0
2008-08-13 06:28:00,1.06525,1.0654,1.0652,1.0654,15500000.0
2008-08-13 06:29:00,1.0653,1.0653,1.0653,1.0653,8100000.0
2008-08-13 06:30:00,1.0652,1.06535,1.0652,1.0652,8400000.0
2008-08-13 06:31:00,1.0652,1.0652,1.06445,1.06445,47300000.0
2008-08-13 06:32:00,1.0645,1.0646,1.0645,1.0646,26300000.0
2008-08-13 06:33:00,1.0646,1.0646,1.0646,1.0646,2800000.0
2008-08-13 06:34:00,1.0647,1.0647,1.0646,1.0646,27200000.0
2008-08-13 06:35:00,1.0646,1.0648,1.06455,1.0646,10500000.0
2008-08-13 06:36:00,1.0646,1.06485,1.06445,1.0646,38100000.0
2008-08-13 06:37:00,1.0646,1.0646,1.0646,1.0646,3200000.0
2008-08-13 06:38:00,1.0646,1.0646,1.0646,1.0646,2900000.0
2008-08-13 06:39:00,1.0646,1.0646,1.0646,1.0646,3200000.0
2008-08-13 06:40:00,1.0646,1.0647,1.0646,1.0646,9500000.0
2008-08-13 06:41:00,1.0646,1.0646,1.06425,1.0643,56500000.0
2008-08-13 06:42:00,1.0643,1.0643,1.0643,1.0643,2700000.0
2008-08-13 06:43:00,1.06446,1.06446,1.06428,1.06446,23100000.0
2008-08-13 06:44:00,1.0643,1.0643,1.0643,1.0643,2900000.0
2008-08-13 06:45:00,1.0643,1.0643,1.0643,1.0643,2700000.0
2008-08-13 06:46:00,1.06425,1.06445,1.06425,1.06445,47400000.0
2008-08-13 06:47:00,1.06445,1.06445,1.0643,1.06445,18500000.0
2008-08-13 06:48:00,1.0645,1.0647,1.0645,1.0647,73400000.0
2008-08-13 06:49:00,1.0647,1.0647,1.0647,1.0647,10800000.0
2008-08-13 06:50:00,1.0647,1.0647,1.0647,1.0647,19400000.0
2008-08-13 06:51:00,1.0648,1.0648,1.0648,1.0648,8300000.0
2008-08-13 06:52:00,1.0648,1.0648,1.0648,1.0648,5400000.0
2008-08-13 06:53:00,1.0647,1.0647,1.0647,1.0647,2700000.0
2008-08-13 06:54:00,1.0647,1.0647,1.0647,1.0647,8500000.0
2008-08-13 06:55:00,1.0647,1.0647,1.0647,1.0647,5400000.0
2008-08-13 06:56:00,1.0647,1.0647,1.0647,1.0647,5600000.0
2008-08-13 06:57:00,1.0647,1.0647,1.0647,1.0647,2700000.0
2008-08-13 06:58:00,1.0647,1.0647,1.0647,1.0647,9800000.0
2008-08-13 06:59:00,1.0647,1.0647,1.0647,1.0647,11500000.0
2008-08-13 07:00:00,1.0647,1.0647,1.0647,1.0647,3900000.0
2008-08-13 07:01:00,1.0647,1.0647,1.0647,1.0647,13300000.0
2008-08-13 07:02:00,1.0647,1.0647,1.0647,1.0647,3200000.0
2008-08-13 07:03:00,1.06475,1.06475,1.06475,1.06475,5000000.0
2008-08-13 07:04:00,1.06475,1.0648,1.06475,1.0648,15100000.0
2008-08-13 07:05:00,1.0648,1.0648,1.0648,1.0648,2700000.0
2008-08-13 07:06:00,1.0648,1.0648,1.0648,1.0648,2700000.0
2008-08-13 07:07:00,1.0648,1.0648,1.0648,1.0648,5500000.0
2008-08-13 07:08:00,1.0648,1.0649,1.0647,1.0647,25100000.0
2008-08-13 07:09:00,1.06475,1.06475,1.0646,1.0646,4900000.0
2008-08-13 07:10:00,1.0646,1.0646,1.0646,1.0646,14300000.0
2008-08-13 07:11:00,1.0646,1.0647,1.0646,1.0647,3700000.0
2008-08-13 07:12:00,1.0647,1.0648,1.0647,1.0648,7000000.0
2008-08-13 07:13:00,1.06455,1.0647,1.06455,1.0647,3700000.0
2008-08-13 07:14:00,1.0647,1.0647,1.0646,1.0646,4700000.0
2008-08-13 07:15:00,1.06485,1.06485,1.06445,1.0647,4700000.0
2008-08-13 07:16:00,1.0646,1.0646,1.0646,1.0646,2700000.0
2008-08-13 07:17:00,1.06457,1.06474,1.06423,1.06474,72800000.0
2008-08-13 07:18:00,1.0646,1.0646,1.0646,1.0646,5800000.0
2008-08-13 07:19:00,1.0646,1.0646,1.0646,1.0646,11800000.0
2008-08-13 07:20:00,1.0646,1.0646,1.0645,1.0645,13000000.0
2008-08-13 07:21:00,1.0646,1.0646,1.0644,1.0644,19400000.0
2008-08-13 07:22:00,1.0643,1.0644,1.0643,1.0644,3900000.0
2008-08-13 07:23:00,1.0644,1.0645,1.0643,1.0643,24000000.0
2008-08-13 07:24:00,1.0643,1.0643,1.0643,1.0643,2700000.0
2008-08-13 07:25:00,1.0642,1.0643,1.0642,1.0642,27500000.0
2008-08-13 07:26:00,1.0642,1.0643,1.0642,1.0643,5200000.0
2008-08-13 07:27:00,1.0642,1.0642,1.0642,1.0642,14600000.0
2008-08-13 07:28:00,1.06425,1.06435,1.06425,1.06435,2000000.0
2008-08-13 07:29:00,1.0643,1.0643,1.0643,1.0643,5400000.0
2008-08-13 07:30:00,1.06447,1.06447,1.06424,1.06424,11900000.0
2008-08-13 07:31:00,1.0643,1.0646,1.0643,1.0646,15200000.0
2008-08-13 07:32:00,1.0646,1.0646,1.0646,1.0646,8100000.0
2008-08-13 07:33:00,1.0645,1.0646,1.0644,1.0644,24300000.0
2008-08-13 07:34:00,1.0644,1.0645,1.0644,1.0645,20900000.0
2008-08-13 07:35:00,1.0645,1.0645,1.0644,1.0644,29000000.0
2008-08-13 07:36:00,1.0644,1.0645,1.0644,1.0645,6400000.0
2008-08-13 07:37:00,1.0645,1.0645,1.0645,1.0645,2700000.0
2008-08-13 07:38:00,1.0645,1.0645,1.0644,1.0644,5400000.0
2008-08-13 07:39:00,1.0645,1.0646,1.0644,1.0645,26100000.0
2008-08-13 07:40:00,1.0645,1.0646,1.0645,1.0646,9300000.0
2008-08-13 07:41:00,1.0646,1.0646,1.0645,1.0645,21300000.0
2008-08-13 07:42:00,1.0645,1.0645,1.06415,1.0642,26100000.0
2008-08-13 07:43:00,1.0642,1.0642,1.0642,1.0642,5400000.0
2008-08-13 07:44:00,1.0642,1.0642,1.0642,1.0642,2700000.0
2008-08-13 07:45:00,1.06411,1.06432,1.06394,1.06404,127900000.0
2008-08-13 07:46:00,1.0642,1.0642,1.0642,1.0642,5400000.0
2008-08-13 07:47:00,1.06393,1.06414,1.06388,1.06406,11100000.0
2008-08-13 07:48:00,1.0642,1.0642,1.0642,1.0642,5000000.0
2008-08-13 07:49:00,1.0642,1.0642,1.0642,1.0642,3000000.0
2008-08-13 07:50:00,1.0642,1.0644,1.0642,1.0644,26100000.0
2008-08-13 07:51:00,1.0644,1.0647,1.0644,1.0644,68600000.0
2008-08-13 07:52:00,1.0645,1.0646,1.0645,1.0646,20000000.0
2008-08-13 07:53:00,1.0647,1.06515,1.0646,1.0651,51399999.0
2008-08-13 07:54:00,1.0652,1.0652,1.06495,1.0651,26500000.0
2008-08-13 07:55:00,1.0651,1.0651,1.065,1.065,4200000.0
2008-08-13 07:56:00,1.065,1.065,1.065,1.065,13900000.0
2008-08-13 07:57:00,1.065,1.065,1.0649,1.0649,30300000.0
2008-08-13 07:58:00,1.065,1.065,1.065,1.065,13900000.0
2008-08-13 07:59:00,1.065,1.065,1.0645,1.0646,56600000.0
2008-08-13 08:00:00,1.0646,1.0646,1.06455,1.06455,5000000.0
2008-08-13 08:01:00,1.06426,1.06461,1.06405,1.06438,41300000.0
2008-08-13 08:02:00,1.0645,1.0645,1.0645,1.0645,6400000.0
2008-08-13 08:03:00,1.06455,1.06465,1.06455,1.06465,5000000.0
2008-08-13 08:04:00,1.06465,1.06465,1.06465,1.06465,5000000.0
2008-08-13 08:05:00,1.06465,1.06475,1.06465,1.06475,7000000.0
2008-08-13 08:06:00,1.06475,1.06475,1.0647,1.06475,28000000.0
2008-08-13 08:07:00,1.06475,1.0649,1.06465,1.0649,13500000.0
2008-08-13 08:08:00,1.0649,1.0649,1.0649,1.0649,1000000.0
2008-08-13 08:09:00,1.0649,1.0649,1.0648,1.06485,8000000.0
2008-08-13 08:10:00,1.06485,1.0649,1.06485,1.06485,5000000.0
2008-08-13 08:11:00,1.0648,1.0648,1.0648,1.0648,1000000.0
2008-08-13 08:12:00,1.06475,1.0648,1.06455,1.06455,7000000.0
2008-08-13 08:13:00,1.0646,1.0647,1.0646,1.0646,6000000.0
2008-08-13 08:14:00,1.0646,1.06465,1.0645,1.0645,7000000.0
2008-08-13 08:15:00,1.0645,1.0645,1.06395,1.064,17000000.0
2008-08-13 08:16:00,1.064,1.064,1.0639,1.0639,33200000.0
2008-08-13 08:17:00,1.06395,1.064,1.06345,1.06365,87000000.0
2008-08-13 08:18:00,1.0636,1.0639,1.0635,1.0639,54800000.0
2008-08-13 08:19:00,1.0639,1.0639,1.06335,1.0636,39300000.0
2008-08-13 08:20:00,1.06365,1.064,1.06365,1.064,46400000.0
2008-08-13 08:21:00,1.064,1.06445,1.064,1.0644,22200000.0
2008-08-13 08:22:00,1.0645,1.06455,1.0643,1.0643,13500000.0
2008-08-13 08:23:00,1.0643,1.0644,1.0643,1.0644,14000000.0
2008-08-13 08:24:00,1.0644,1.0644,1.06345,1.06365,127600000.0
2008-08-13 08:25:00,1.0637,1.06385,1.06305,1.06315,82100000.0
2008-08-13 08:26:00,1.0632,1.0637,1.0632,1.0635,146100000.0
2008-08-13 08:27:00,1.0635,1.0638,1.0635,1.0636,27600000.0
2008-08-13 08:28:00,1.0636,1.0638,1.0636,1.0637,19900000.0
2008-08-13 08:29:00,1.0637,1.0638,1.0636,1.06365,16900000.0
2008-08-13 08:30:00,1.0637,1.0638,1.0636,1.0638,20000000.0
2008-08-13 08:31:00,1.0638,1.0638,1.0637,1.0638,26700000.0
2008-08-13 08:32:00,1.06375,1.06375,1.06375,1.06375,1000000.0
2008-08-13 08:33:00,1.0638,1.0638,1.0637,1.0637,24700000.0
2008-08-13 08:34:00,1.0637,1.0638,1.0637,1.0638,24700000.0
2008-08-13 08:35:00,1.0638,1.0638,1.0638,1.0638,8000000.0
2008-08-13 08:36:00,1.06375,1.0638,1.0636,1.0638,32300000.0
2008-08-13 08:37:00,1.0638,1.0638,1.0638,1.0638,1000000.0
2008-08-13 08:38:00,1.0638,1.0638,1.06355,1.06355,26400000.0
2008-08-13 08:39:00,1.0636,1.0637,1.06315,1.0633,55100000.0
2008-08-13 08:40:00,1.0633,1.0633,1.0632,1.0632,27800000.0
2008-08-13 08:41:00,1.0632,1.0632,1.0632,1.0632,5500000.0
2008-08-13 08:42:00,1.0632,1.0632,1.0631,1.0631,60900000.0
2008-08-13 08:43:00,1.0631,1.06315,1.063,1.063,26300000.0
2008-08-13 08:44:00,1.06305,1.0631,1.06295,1.063,108200000.0
2008-08-13 08:45:00,1.06295,1.06305,1.0629,1.06305,14100000.0
2008-08-13 08:46:00,1.063,1.06315,1.06295,1.06295,45700000.0
2008-08-13 08:47:00,1.063,1.0632,1.063,1.0632,103200000.0
2008-08-13 08:48:00,1.0632,1.0633,1.0632,1.0632,83000000.0
2008-08-13 08:49:00,1.0632,1.0632,1.063,1.0631,49400000.0
2008-08-13 08:50:00,1.0631,1.0631,1.063,1.063,40100000.0
2008-08-13 08:51:00,1.06295,1.0631,1.06295,1.0631,46000000.0
2008-08-13 08:52:00,1.0631,1.0633,1.06295,1.06315,76900000.0
2008-08-13 08:53:00,1.0631,1.0633,1.0631,1.0633,95800000.0
2008-08-13 08:54:00,1.06325,1.0637,1.06325,1.0636,64400000.0
2008-08-13 08:55:00,1.0636,1.0637,1.0632,1.0632,58200000.0
2008-08-13 08:56:00,1.0632,1.0633,1.0627,1.0629,184899999.0
2008-08-13 08:57:00,1.06295,1.06295,1.06265,1.06265,50000000.0
2008-08-13 08:58:00,1.0627,1.06285,1.0627,1.06285,63300000.0
2008-08-13 08:59:00,1.0629,1.0629,1.0628,1.0628,8800000.0
2008-08-13 09:00:00,1.0628,1.063,1.0628,1.063,52900000.0
2008-08-13 09:01:00,1.063,1.0631,1.0629,1.0629,105200000.0
2008-08-13 09:02:00,1.0629,1.063,1.0629,1.063,3900000.0
2008-08-13 09:03:00,1.0629,1.063,1.06275,1.06275,99500000.0
2008-08-13 09:04:00,1.0628,1.06325,1.0627,1.06325,141000000.0
2008-08-13 09:05:00,1.0633,1.0633,1.06295,1.063,40000000.0
2008-08-13 09:06:00,1.0631,1.0631,1.06265,1.0631,52500000.0
2008-08-13 09:07:00,1.06305,1.0632,1.06305,1.0632,8000000.0
2008-08-13 09:08:00,1.0632,1.0633,1.06315,1.06315,11000000.0
2008-08-13 09:09:00,1.06325,1.06325,1.06305,1.06305,10000000.0
2008-08-13 09:10:00,1.06315,1.06315,1.06295,1.06295,10000000.0
2008-08-13 09:11:00,1.06295,1.06305,1.06295,1.063,19600000.0
2008-08-13 09:12:00,1.0628,1.0629,1.0628,1.0629,16400000.0
2008-08-13 09:13:00,1.0629,1.06305,1.0629,1.0629,12800000.0
2008-08-13 09:14:00,1.063,1.063,1.0628,1.0628,27100000.0
2008-08-13 09:15:00,1.0628,1.0629,1.06255,1.0626,53700000.0
2008-08-13 09:16:00,1.0626,1.06275,1.06255,1.06255,66900000.0
2008-08-13 09:17:00,1.06255,1.0626,1.06255,1.0626,37100000.0
2008-08-13 09:18:00,1.0626,1.063,1.0626,1.0626,76900000.0
2008-08-13 09:19:00,1.06265,1.06265,1.06185,1.0619,162000000.0
2008-08-13 09:20:00,1.0619,1.0619,1.0615,1.06165,120000000.0
2008-08-13 09:21:00,1.0616,1.06185,1.0616,1.0618,135100000.0
2008-08-13 09:22:00,1.0617,1.0618,1.06155,1.06155,152100000.0
2008-08-13 09:23:00,1.06155,1.0618,1.06135,1.0618,141100000.0
2008-08-13 09:24:00,1.0618,1.06225,1.0616,1.0622,101700000.0
2008-08-13 09:25:00,1.0622,1.0628,1.0621,1.0622,189000000.0
2008-08-13 09:26:00,1.06225,1.06285,1.06225,1.0625,170100000.0
2008-08-13 09:27:00,1.06245,1.06245,1.06235,1.0624,9700000.0
2008-08-13 09:28:00,1.0624,1.0624,1.0621,1.0623,140400000.0
2008-08-13 09:29:00,1.0623,1.0624,1.0623,1.0624,20500000.0
2008-08-13 09:30:00,1.0624,1.06255,1.0623,1.06255,57300000.0
2008-08-13 09:31:00,1.0626,1.0628,1.0624,1.0624,66700000.0
2008-08-13 09:32:00,1.06235,1.06235,1.06235,1.06235,3000000.0
2008-08-13 09:33:00,1.06235,1.06235,1.0622,1.0623,12500000.0
2008-08-13 09:34:00,1.06235,1.0627,1.0622,1.0627,27350000.0
2008-08-13 09:35:00,1.0627,1.0628,1.0627,1.0627,50000000.0
2008-08-13 09:36:00,1.0627,1.0628,1.0626,1.0627,45200000.0
2008-08-13 09:37:00,1.0627,1.0634,1.0627,1.0634,111700000.0
2008-08-13 09:38:00,1.0635,1.0635,1.0633,1.0633,39300000.0
2008-08-13 09:39:00,1.06325,1.06325,1.06325,1.06325,3000000.0
2008-08-13 09:40:00,1.0632,1.0636,1.0632,1.0636,59200000.0
2008-08-13 09:41:00,1.0636,1.0636,1.06355,1.06355,22200000.0
2008-08-13 09:42:00,1.06355,1.0636,1.0634,1.0635,129800000.0
2008-08-13 09:43:00,1.0635,1.0637,1.0635,1.0636,98200000.0
2008-08-13 09:44:00,1.0636,1.0637,1.0636,1.0637,29300000.0
2008-08-13 09:45:00,1.0637,1.0637,1.0636,1.0636,58000000.0
2008-08-13 09:46:00,1.0636,1.0637,1.0636,1.0637,6000000.0
2008-08-13 09:47:00,1.0636,1.0641,1.0636,1.0641,56400000.0
2008-08-13 09:48:00,1.0641,1.0643,1.06405,1.0643,85500000.0
2008-08-13 09:49:00,1.0643,1.0643,1.0636,1.0638,131900000.0
2008-08-13 09:50:00,1.0639,1.0639,1.0638,1.0639,17800000.0
2008-08-13 09:51:00,1.0639,1.0639,1.0638,1.0638,13900000.0
2008-08-13 09:52:00,1.0638,1.0642,1.06375,1.0638,63400000.0
2008-08-13 09:53:00,1.0638,1.0638,1.0633,1.0634,78600000.0
2008-08-13 09:54:00,1.0634,1.0634,1.0633,1.0633,14400000.0
2008-08-13 09:55:00,1.0633,1.06335,1.0629,1.06295,84600000.0
2008-08-13 09:56:00,1.06275,1.0636,1.06275,1.0636,127100000.0
2008-08-13 09:57:00,1.0636,1.06405,1.0636,1.06405,34100000.0
2008-08-13 09:58:00,1.06415,1.0644,1.0641,1.0644,36700000.0
2008-08-13 09:59:00,1.0644,1.0645,1.0643,1.0644,25400000.0
2008-08-13 10:00:00,1.0644,1.0644,1.0643,1.0643,21300000.0
2008-08-13 10:01:00,1.0643,1.0647,1.0643,1.0647,41850000.0
2008-08-13 10:02:00,1.0647,1.0648,1.0646,1.0647,23700000.0
2008-08-13 10:03:00,1.0646,1.0646,1.064,1.0644,62000000.0
2008-08-13 10:04:00,1.0644,1.0644,1.0643,1.0644,27700000.0
2008-08-13 10:05:00,1.0643,1.0644,1.0643,1.0643,49900000.0
2008-08-13 10:06:00,1.0643,1.0643,1.0641,1.0641,70200000.0
2008-08-13 10:07:00,1.0642,1.0642,1.0641,1.0642,18000000.0
2008-08-13 10:08:00,1.0641,1.0642,1.064,1.0642,35700000.0
2008-08-13 10:09:00,1.0642,1.0643,1.06405,1.0643,60300000.0
2008-08-13 10:10:00,1.0643,1.06515,1.06405,1.06515,91600000.0
2008-08-13 10:11:00,1.06515,1.0652,1.0649,1.0649,72200000.0
2008-08-13 10:12:00,1.0649,1.0649,1.06435,1.06455,101300000.0
2008-08-13 10:13:00,1.06475,1.0652,1.0644,1.0651,86600000.0
2008-08-13 10:14:00,1.0651,1.0656,1.06495,1.0655,145100000.0
2008-08-13 10:15:00,1.0656,1.0656,1.0652,1.0652,68400000.0
2008-08-13 10:16:00,1.0651,1.0652,1.0651,1.0651,33000000.0
2008-08-13 10:17:00,1.0651,1.0655,1.0651,1.0654,68500000.0
2008-08-13 10:18:00,1.0654,1.0655,1.0654,1.0655,31600000.0
2008-08-13 10:19:00,1.0655,1.0655,1.0655,1.0655,6000000.0
2008-08-13 10:20:00,1.0655,1.0655,1.0652,1.0654,53700000.0
2008-08-13 10:21:00,1.0654,1.0655,1.0653,1.06545,21400000.0
2008-08-13 10:22:00,1.0655,1.0655,1.0654,1.0655,41000000.0
2008-08-13 10:23:00,1.0655,1.0655,1.0655,1.0655,24000000.0
2008-08-13 10:24:00,1.0654,1.0655,1.0653,1.0655,28100000.0
2008-08-13 10:25:00,1.0655,1.06585,1.0655,1.0657,60400000.0
2008-08-13 10:26:00,1.0657,1.0662,1.0657,1.0662,96700000.0
2008-08-13 10:27:00,1.0662,1.0662,1.06595,1.066,69700000.0
2008-08-13 10:28:00,1.066,1.0663,1.066,1.0662,65900000.0
2008-08-13 10:29:00,1.0662,1.0662,1.0658,1.0658,73835000.0
2008-08-13 10:30:00,1.06575,1.0659,1.0657,1.0657,54800000.0
2008-08-13 10:31:00,1.0657,1.0657,1.0655,1.06565,126000000.0
2008-08-13 10:32:00,1.06565,1.0657,1.0655,1.0656,65500000.0
2008-08-13 10:33:00,1.06555,1.0656,1.0655,1.0655,24300000.0
2008-08-13 10:34:00,1.0655,1.0656,1.0655,1.0656,41700000.0
2008-08-13 10:35:00,1.0656,1.06585,1.0656,1.06585,104900000.0
2008-08-13 10:36:00,1.0659,1.0663,1.0659,1.0662,118400000.0
2008-08-13 10:37:00,1.0663,1.0664,1.06615,1.0663,63700000.0
2008-08-13 10:38:00,1.0663,1.0663,1.0662,1.0663,6000000.0
2008-08-13 10:39:00,1.0662,1.0663,1.0661,1.0662,68500000.0
2008-08-13 10:40:00,1.0662,1.0662,1.06565,1.06565,90100000.0
2008-08-13 10:41:00,1.0657,1.0657,1.06545,1.0655,50900000.0
2008-08-13 10:42:00,1.0654,1.0656,1.0652,1.0655,142100000.0
2008-08-13 10:43:00,1.0655,1.0661,1.0655,1.0661,117500000.0
2008-08-13 10:44:00,1.0661,1.0661,1.0659,1.066,161300000.0
2008-08-13 10:45:00,1.066,1.066,1.0659,1.0659,90600000.0
2008-08-13 10:46:00,1.0659,1.0659,1.0659,1.0659,5800000.0
2008-08-13 10:47:00,1.0659,1.0659,1.06565,1.0657,50600000.0
2008-08-13 10:48:00,1.0657,1.0657,1.0654,1.0655,153000000.0
2008-08-13 10:49:00,1.0655,1.0656,1.0655,1.0655,103500000.0
2008-08-13 10:50:00,1.0655,1.0659,1.0655,1.0659,25300000.0
2008-08-13 10:51:00,1.0659,1.0659,1.0658,1.0659,21000000.0
2008-08-13 10:52:00,1.0658,1.0659,1.0658,1.0658,29100000.0
2008-08-13 10:53:00,1.0658,1.0658,1.0658,1.0658,5800000.0
2008-08-13 10:54:00,1.0658,1.0658,1.0658,1.0658,28200000.0
2008-08-13 10:55:00,1.0658,1.06585,1.0656,1.06565,63800000.0
2008-08-13 10:56:00,1.0657,1.0657,1.0657,1.0657,11600000.0
2008-08-13 10:57:00,1.0657,1.0657,1.0656,1.0657,23400000.0
2008-08-13 10:58:00,1.0656,1.0657,1.0655,1.0655,19700000.0
2008-08-13 10:59:00,1.0655,1.0655,1.06545,1.06545,9000000.0
2008-08-13 11:00:00,1.0654,1.0654,1.0654,1.0654,6000000.0
2008-08-13 11:01:00,1.0654,1.06575,1.0654,1.0656,47600000.0
2008-08-13 11:02:00,1.0656,1.0656,1.06545,1.06545,10500000.0
2008-08-13 11:03:00,1.0654,1.0654,1.06535,1.0654,19400000.0
2008-08-13 11:04:00,1.0653,1.0658,1.0652,1.0658,35100000.0
2008-08-13 11:05:00,1.0657,1.0658,1.0655,1.0657,23100000.0
2008-08-13 11:06:00,1.0657,1.066,1.0652,1.0657,73167500.0
2008-08-13 11:07:00,1.0657,1.0657,1.0655,1.0655,77500000.0
2008-08-13 11:08:00,1.0655,1.0657,1.0654,1.0656,74600000.0
2008-08-13 11:09:00,1.0656,1.0657,1.0651,1.0654,126500000.0
2008-08-13 11:10:00,1.0653,1.0654,1.0653,1.0653,30000000.0
2008-08-13 11:11:00,1.0653,1.0655,1.0652,1.0655,54100000.0
2008-08-13 11:12:00,1.0655,1.0655,1.06515,1.0652,53900000.0
2008-08-13 11:13:00,1.0651,1.0651,1.0649,1.0649,68800000.0
2008-08-13 11:14:00,1.0649,1.0649,1.0647,1.0648,104700000.0
2008-08-13 11:15:00,1.0647,1.06495,1.0647,1.06485,55900000.0
2008-08-13 11:16:00,1.0648,1.0649,1.0646,1.0648,81980000.0
2008-08-13 11:17:00,1.0648,1.0653,1.0648,1.0652,74900000.0
2008-08-13 11:18:00,1.0652,1.0653,1.0652,1.0653,27400000.0
2008-08-13 11:19:00,1.0653,1.0654,1.0653,1.0654,21200000.0
2008-08-13 11:20:00,1.0653,1.0655,1.0653,1.0654,44800000.0
2008-08-13 11:21:00,1.0653,1.0656,1.0653,1.0655,57700000.0
2008-08-13 11:22:00,1.0655,1.0655,1.0654,1.0654,66300000.0
2008-08-13 11:23:00,1.0654,1.0655,1.0653,1.0653,54100000.0
2008-08-13 11:24:00,1.0654,1.0656,1.0652,1.0656,44700000.0
2008-08-13 11:25:00,1.0656,1.0656,1.0655,1.0656,19000000.0
2008-08-13 11:26:00,1.06535,1.06545,1.06515,1.0653,72700000.0
2008-08-13 11:27:00,1.0653,1.0653,1.0652,1.0653,32000000.0
2008-08-13 11:28:00,1.0652,1.0653,1.0651,1.0652,100100000.0
2008-08-13 11:29:00,1.0653,1.0655,1.0652,1.0655,201900000.0
2008-08-13 11:30:00,1.0654,1.0656,1.0654,1.0656,27500000.0
2008-08-13 11:31:00,1.0657,1.0657,1.0656,1.0656,9000000.0
2008-08-13 11:32:00,1.0656,1.0662,1.0655,1.0657,158400000.0
2008-08-13 11:33:00,1.0659,1.0659,1.06545,1.0658,63500000.0
2008-08-13 11:34:00,1.0658,1.0662,1.0658,1.066,70000000.0
2008-08-13 11:35:00,1.066,1.0661,1.066,1.066,60900000.0
2008-08-13 11:36:00,1.066,1.0664,1.066,1.0664,37400000.0
2008-08-13 11:37:00,1.0662,1.0664,1.06615,1.0663,50900000.0
2008-08-13 11:38:00,1.0664,1.0664,1.06595,1.066,125767500.0
2008-08-13 11:39:00,1.0658,1.0661,1.06515,1.06565,91267500.0
2008-08-13 11:40:00,1.0658,1.0665,1.0658,1.0665,56200000.0
2008-08-13 11:41:00,1.0666,1.0668,1.0665,1.0668,68000000.0
2008-08-13 11:42:00,1.0667,1.06735,1.0667,1.0668,218200000.0
2008-08-13 11:43:00,1.0667,1.0668,1.06645,1.0666,94300000.0
2008-08-13 11:44:00,1.06655,1.0667,1.0665,1.0665,112700000.0
2008-08-13 11:45:00,1.0666,1.0667,1.0665,1.0667,42000000.0
2008-08-13 11:46:00,1.0667,1.0667,1.0667,1.0667,4000000.0
2008-08-13 11:47:00,1.0667,1.06675,1.06655,1.0667,130980000.0
2008-08-13 11:48:00,1.06675,1.0671,1.0667,1.06695,275300000.0
2008-08-13 11:49:00,1.0669,1.06735,1.0669,1.06735,29400000.0
2008-08-13 11:50:00,1.0673,1.0675,1.06715,1.0673,159000000.0
2008-08-13 11:51:00,1.0673,1.0673,1.0672,1.0672,48600000.0
2008-08-13 11:52:00,1.0673,1.0673,1.06715,1.06725,38200000.0
2008-08-13 11:53:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2008-08-13 11:54:00,1.06725,1.06735,1.06715,1.0672,40400000.0
2008-08-13 11:55:00,1.0672,1.0675,1.067,1.06745,106300000.0
2008-08-13 11:56:00,1.06745,1.06755,1.0672,1.06755,51600000.0
2008-08-13 11:57:00,1.0675,1.06755,1.0675,1.06755,33300000.0
2008-08-13 11:58:00,1.06755,1.06755,1.06715,1.06715,31300000.0
2008-08-13 11:59:00,1.06715,1.06745,1.0671,1.0673,27100000.0
2008-08-13 12:00:00,1.06735,1.0674,1.06725,1.0674,33400000.0
2008-08-13 12:01:00,1.0674,1.0674,1.06715,1.06725,58900000.0
2008-08-13 12:02:00,1.0672,1.0675,1.0672,1.0675,29300000.0
2008-08-13 12:03:00,1.0676,1.0678,1.06745,1.06775,60700000.0
2008-08-13 12:04:00,1.0678,1.0684,1.0678,1.0684,165600000.0
2008-08-13 12:05:00,1.0682,1.0687,1.06815,1.0687,85200000.0
2008-08-13 12:06:00,1.0688,1.069,1.0686,1.0686,22600000.0
2008-08-13 12:07:00,1.06865,1.06925,1.06865,1.06915,68400000.0
2008-08-13 12:08:00,1.0693,1.07,1.0691,1.0694,166500000.0
2008-08-13 12:09:00,1.06945,1.07105,1.06945,1.07075,260800000.0
2008-08-13 12:10:00,1.0708,1.07125,1.07065,1.0707,229900000.0
2008-08-13 12:11:00,1.0708,1.071,1.0705,1.0708,196200000.0
2008-08-13 12:12:00,1.0708,1.07105,1.07045,1.07105,176900000.0
2008-08-13 12:13:00,1.07105,1.0716,1.071,1.0711,203600000.0
2008-08-13 12:14:00,1.07115,1.0714,1.07115,1.0713,67600000.0
2008-08-13 12:15:00,1.0712,1.0713,1.0703,1.0703,139200000.0
2008-08-13 12:16:00,1.0704,1.0704,1.0695,1.06955,268799999.0
2008-08-13 12:17:00,1.06955,1.06955,1.06885,1.0689,209300000.0
2008-08-13 12:18:00,1.0689,1.0691,1.0689,1.069,73100000.0
2008-08-13 12:19:00,1.069,1.0695,1.06895,1.0695,30100000.0
2008-08-13 12:20:00,1.0695,1.0704,1.0695,1.0704,116700000.0
2008-08-13 12:21:00,1.07035,1.07055,1.0703,1.07045,59000000.0
2008-08-13 12:22:00,1.07045,1.0705,1.0702,1.0702,83400000.0
2008-08-13 12:23:00,1.0702,1.0705,1.06975,1.0698,80500000.0
2008-08-13 12:24:00,1.0698,1.0704,1.0696,1.07015,92100000.0
2008-08-13 12:25:00,1.0702,1.07045,1.07005,1.07005,101900000.0
2008-08-13 12:26:00,1.0701,1.0702,1.06985,1.06995,84700000.0
2008-08-13 12:27:00,1.0699,1.07,1.06975,1.0699,85999999.0
2008-08-13 12:28:00,1.0699,1.07015,1.0698,1.06995,184600000.0
2008-08-13 12:29:00,1.0699,1.07005,1.0698,1.07005,45900000.0
2008-08-13 12:30:00,1.07005,1.0703,1.07005,1.07025,44000000.0
2008-08-13 12:31:00,1.07025,1.07025,1.07015,1.07015,17700000.0
2008-08-13 12:32:00,1.07015,1.0706,1.0701,1.0701,51200000.0
2008-08-13 12:33:00,1.0702,1.07025,1.0701,1.0702,42700000.0
2008-08-13 12:34:00,1.0702,1.07035,1.07005,1.07005,36300000.0
2008-08-13 12:35:00,1.07,1.07,1.0697,1.0697,24400000.0
2008-08-13 12:36:00,1.0697,1.0697,1.0697,1.0697,7400000.0
2008-08-13 12:37:00,1.0698,1.0698,1.0697,1.0697,15900000.0
2008-08-13 12:38:00,1.0697,1.0697,1.0693,1.0694,77700000.0
2008-08-13 12:39:00,1.0694,1.0694,1.06915,1.0693,33600000.0
2008-08-13 12:40:00,1.06935,1.06955,1.0692,1.0692,126400000.0
2008-08-13 12:41:00,1.0693,1.0695,1.0692,1.0694,120600000.0
2008-08-13 12:42:00,1.0695,1.06995,1.0695,1.06995,75400000.0
2008-08-13 12:43:00,1.06995,1.06995,1.0698,1.0698,48500000.0
2008-08-13 12:44:00,1.0699,1.0699,1.0695,1.0696,100400000.0
2008-08-13 12:45:00,1.0696,1.0697,1.0696,1.0696,29000000.0
2008-08-13 12:46:00,1.0696,1.0704,1.0695,1.07015,159400000.0
2008-08-13 12:47:00,1.0702,1.07095,1.07015,1.0709,294800000.0
2008-08-13 12:48:00,1.07095,1.0713,1.07085,1.07125,310300000.0
2008-08-13 12:49:00,1.07125,1.07125,1.07055,1.0708,304500000.0
2008-08-13 12:50:00,1.07085,1.07095,1.0708,1.0709,90800000.0
2008-08-13 12:51:00,1.0709,1.0709,1.0701,1.0702,198900000.0
2008-08-13 12:52:00,1.0702,1.0703,1.0693,1.0693,329000000.0
2008-08-13 12:53:00,1.0694,1.0697,1.0692,1.0697,203300000.0
2008-08-13 12:54:00,1.0697,1.06985,1.0697,1.06985,3000000.0
2008-08-13 12:55:00,1.0699,1.0699,1.0698,1.06985,34000000.0
2008-08-13 12:56:00,1.06985,1.06985,1.0698,1.06985,7300000.0
2008-08-13 12:57:00,1.0698,1.0707,1.06975,1.07,237300000.0
2008-08-13 12:58:00,1.07,1.07,1.06965,1.0697,127000000.0
2008-08-13 12:59:00,1.0697,1.06975,1.0697,1.06975,8700000.0
2008-08-13 13:00:00,1.0697,1.0698,1.0695,1.0698,72700000.0
2008-08-13 13:01:00,1.06985,1.06995,1.0698,1.0699,198600001.0
2008-08-13 13:02:00,1.0699,1.0699,1.0698,1.0698,174900000.0
2008-08-13 13:03:00,1.0698,1.0698,1.06955,1.0698,241500000.0
2008-08-13 13:04:00,1.0698,1.07005,1.0698,1.07,172200000.0
2008-08-13 13:05:00,1.06995,1.07005,1.06905,1.0692,361200000.0
2008-08-13 13:06:00,1.0692,1.0693,1.0692,1.0692,129200001.0
2008-08-13 13:07:00,1.0692,1.0692,1.0692,1.0692,129100000.0
2008-08-13 13:08:00,1.0692,1.0693,1.0692,1.0693,58900000.0
2008-08-13 13:09:00,1.0693,1.0693,1.0691,1.0692,143700000.0
2008-08-13 13:10:00,1.0692,1.06925,1.069,1.06925,115700000.0
2008-08-13 13:11:00,1.06925,1.0696,1.06905,1.0695,143100000.0
2008-08-13 13:12:00,1.0695,1.0696,1.0692,1.06925,163800000.0
2008-08-13 13:13:00,1.06925,1.0693,1.069,1.0691,120100000.0
2008-08-13 13:14:00,1.0691,1.0692,1.0691,1.0691,61700000.0
2008-08-13 13:15:00,1.0691,1.0693,1.069,1.0693,132100000.0
2008-08-13 13:16:00,1.0693,1.06935,1.0692,1.06925,73100000.0
2008-08-13 13:17:00,1.0693,1.0693,1.06905,1.06905,41800000.0
2008-08-13 13:18:00,1.06905,1.0692,1.06905,1.0692,34400000.0
2008-08-13 13:19:00,1.0692,1.0692,1.0692,1.0692,65900000.0
2008-08-13 13:20:00,1.0692,1.0692,1.0691,1.0692,62100000.0
2008-08-13 13:21:00,1.0692,1.0694,1.0692,1.0694,62700000.0
2008-08-13 13:22:00,1.0695,1.0695,1.0692,1.0692,49100000.0
2008-08-13 13:23:00,1.06925,1.06925,1.06925,1.06925,2000000.0
2008-08-13 13:24:00,1.06935,1.0694,1.0692,1.06935,28600000.0
2008-08-13 13:25:00,1.0694,1.0695,1.06935,1.0695,57900000.0
2008-08-13 13:26:00,1.0694,1.0698,1.06925,1.06925,189600000.0
2008-08-13 13:27:00,1.06925,1.0696,1.0692,1.0695,156400000.0
2008-08-13 13:28:00,1.0695,1.0697,1.0694,1.0694,124700000.0
2008-08-13 13:29:00,1.0695,1.0697,1.0694,1.0697,140267500.0
2008-08-13 13:30:00,1.0697,1.07,1.0696,1.0698,249000000.0
2008-08-13 13:31:00,1.0698,1.0698,1.06965,1.0697,56600000.0
2008-08-13 13:32:00,1.0697,1.06985,1.06965,1.0697,103400000.0
2008-08-13 13:33:00,1.06965,1.07025,1.06965,1.0699,124400000.0
2008-08-13 13:34:00,1.0699,1.0699,1.0694,1.0694,123900000.0
2008-08-13 13:35:00,1.0694,1.0694,1.0694,1.0694,30900000.0
2008-08-13 13:36:00,1.0694,1.0697,1.0694,1.06965,44100000.0
2008-08-13 13:37:00,1.0696,1.0696,1.0692,1.0692,163000000.0
2008-08-13 13:38:00,1.0692,1.06955,1.0692,1.06925,81500000.0
2008-08-13 13:39:00,1.06925,1.0694,1.0692,1.0692,101200000.0
2008-08-13 13:40:00,1.0692,1.0693,1.0692,1.0692,105400000.0
2008-08-13 13:41:00,1.0692,1.0693,1.0691,1.0691,31700000.0
2008-08-13 13:42:00,1.0691,1.06915,1.069,1.069,51300000.0
2008-08-13 13:43:00,1.069,1.069,1.069,1.069,13700000.0
2008-08-13 13:44:00,1.069,1.06905,1.0687,1.0687,135600000.0
2008-08-13 13:45:00,1.0687,1.0688,1.06865,1.0688,91100000.0
2008-08-13 13:46:00,1.0687,1.0688,1.0686,1.0687,134800000.0
2008-08-13 13:47:00,1.0687,1.0688,1.0687,1.0687,66700000.0
2008-08-13 13:48:00,1.0687,1.06905,1.0687,1.069,93100000.0
2008-08-13 13:49:00,1.069,1.06905,1.069,1.06905,6300000.0
2008-08-13 13:50:00,1.06905,1.06905,1.069,1.069,15000000.0
2008-08-13 13:51:00,1.069,1.069,1.0688,1.0688,18300000.0
2008-08-13 13:52:00,1.0688,1.069,1.0688,1.0689,36100000.0
2008-08-13 13:53:00,1.06895,1.0692,1.06895,1.069,96400000.0
2008-08-13 13:54:00,1.06915,1.0692,1.06895,1.0692,99100000.0
2008-08-13 13:55:00,1.0692,1.0692,1.0691,1.0692,102500000.0
2008-08-13 13:56:00,1.0692,1.0693,1.0691,1.0692,280299999.0
2008-08-13 13:57:00,1.0692,1.0693,1.06905,1.0692,352799999.0
2008-08-13 13:58:00,1.0692,1.0692,1.06905,1.0691,49500000.0
2008-08-13 13:59:00,1.0692,1.0692,1.0691,1.0692,98500000.0
2008-08-13 14:00:00,1.0692,1.06945,1.0692,1.0694,181600000.0
2008-08-13 14:01:00,1.0694,1.0696,1.0691,1.0691,408400000.0
2008-08-13 14:02:00,1.0692,1.0693,1.0691,1.06915,235700000.0
2008-08-13 14:03:00,1.06915,1.06915,1.0685,1.0685,219800000.0
2008-08-13 14:04:00,1.0685,1.06855,1.0685,1.0685,53100000.0
2008-08-13 14:05:00,1.0686,1.0687,1.0685,1.0687,152900000.0
2008-08-13 14:06:00,1.0687,1.0688,1.0685,1.0687,94700000.0
2008-08-13 14:07:00,1.0687,1.0688,1.06855,1.0688,228200000.0
2008-08-13 14:08:00,1.0687,1.0691,1.0687,1.06905,355600000.0
2008-08-13 14:09:00,1.0691,1.0691,1.0689,1.06895,26800000.0
2008-08-13 14:10:00,1.06895,1.069,1.0688,1.069,77400000.0
2008-08-13 14:11:00,1.069,1.069,1.0689,1.0689,27700000.0
2008-08-13 14:12:00,1.0689,1.069,1.0688,1.0689,94400000.0
2008-08-13 14:13:00,1.0689,1.06895,1.0682,1.0682,201100000.0
2008-08-13 14:14:00,1.0682,1.0682,1.06765,1.068,311499999.0
2008-08-13 14:15:00,1.068,1.06815,1.0678,1.0679,173100000.0
2008-08-13 14:16:00,1.0678,1.0681,1.0678,1.0679,99500000.0
2008-08-13 14:17:00,1.0679,1.0679,1.06705,1.0671,217467499.0
2008-08-13 14:18:00,1.0671,1.0676,1.0667,1.0672,281667500.0
2008-08-13 14:19:00,1.0672,1.0673,1.0669,1.06725,126700000.0
2008-08-13 14:20:00,1.0673,1.0678,1.06715,1.0678,111100000.0
2008-08-13 14:21:00,1.0678,1.06795,1.0676,1.0677,105300000.0
2008-08-13 14:22:00,1.0677,1.06775,1.06715,1.0672,247300000.0
2008-08-13 14:23:00,1.0672,1.0673,1.0672,1.0672,154600000.0
2008-08-13 14:24:00,1.0672,1.0672,1.0667,1.0669,241500000.0
2008-08-13 14:25:00,1.0669,1.0677,1.0669,1.0677,120400000.0
2008-08-13 14:26:00,1.0677,1.0679,1.0677,1.0678,247400000.0
2008-08-13 14:27:00,1.0678,1.0679,1.0677,1.0677,115900000.0
2008-08-13 14:28:00,1.0677,1.0679,1.0677,1.0678,111400000.0
2008-08-13 14:29:00,1.0678,1.0678,1.0676,1.0678,79000000.0
2008-08-13 14:30:00,1.06715,1.06865,1.06715,1.0684,105067500.0
2008-08-13 14:31:00,1.0684,1.0684,1.06755,1.0677,275700000.0
2008-08-13 14:32:00,1.0677,1.0678,1.0667,1.06725,628520997.0
2008-08-13 14:33:00,1.06735,1.0674,1.067,1.067,282347252.0
2008-08-13 14:34:00,1.067,1.0677,1.06695,1.0671,304667500.0
2008-08-13 14:35:00,1.0671,1.0673,1.0671,1.0672,102400000.0
2008-08-13 14:36:00,1.06725,1.0677,1.0672,1.0672,115600000.0
2008-08-13 14:37:00,1.0672,1.0672,1.06655,1.0668,220200000.0
2008-08-13 14:38:00,1.06685,1.0671,1.0667,1.0668,195400000.0
2008-08-13 14:39:00,1.0668,1.0672,1.0668,1.067,162500000.0
2008-08-13 14:40:00,1.067,1.0676,1.067,1.0675,167900000.0
2008-08-13 14:41:00,1.0675,1.0675,1.0674,1.0675,35700000.0
2008-08-13 14:42:00,1.0676,1.0678,1.0675,1.0677,112500000.0
2008-08-13 14:43:00,1.0677,1.0678,1.0676,1.0676,28800000.0
2008-08-13 14:44:00,1.0676,1.0681,1.0676,1.0681,225100000.0
2008-08-13 14:45:00,1.0681,1.0682,1.0679,1.0681,127900000.0
2008-08-13 14:46:00,1.0681,1.0681,1.0676,1.0678,187200000.0
2008-08-13 14:47:00,1.0678,1.0681,1.0678,1.0679,141800000.0
2008-08-13 14:48:00,1.0678,1.0679,1.0671,1.0673,417300000.0
2008-08-13 14:49:00,1.0673,1.0674,1.0668,1.0668,110347250.0
2008-08-13 14:50:00,1.0667,1.0668,1.06645,1.06675,288900000.0
2008-08-13 14:51:00,1.0668,1.0668,1.066,1.0661,312700000.0
2008-08-13 14:52:00,1.06625,1.0666,1.0662,1.0664,324800000.0
2008-08-13 14:53:00,1.0664,1.0664,1.06605,1.0664,274100000.0
2008-08-13 14:54:00,1.0664,1.0665,1.0664,1.06645,141900000.0
2008-08-13 14:55:00,1.0665,1.0666,1.06635,1.0665,177400000.0
2008-08-13 14:56:00,1.0665,1.0668,1.0665,1.0667,78800000.0
2008-08-13 14:57:00,1.0667,1.0669,1.0667,1.0668,167300000.0
2008-08-13 14:58:00,1.0668,1.0668,1.06615,1.0663,321099999.0
2008-08-13 14:59:00,1.0663,1.0667,1.0663,1.0666,69400000.0
2008-08-13 15:00:00,1.0666,1.067,1.0666,1.0668,152299998.0
2008-08-13 15:01:00,1.0668,1.067,1.0666,1.06685,233400000.0
2008-08-13 15:02:00,1.0669,1.0669,1.0668,1.0668,39900000.0
2008-08-13 15:03:00,1.0669,1.067,1.0667,1.0668,80700000.0
2008-08-13 15:04:00,1.0668,1.0668,1.0665,1.0666,131900000.0
2008-08-13 15:05:00,1.0666,1.0672,1.0666,1.0671,73594500.0
2008-08-13 15:06:00,1.0671,1.0671,1.06655,1.06655,172800000.0
2008-08-13 15:07:00,1.0666,1.0667,1.0666,1.0667,40700000.0
2008-08-13 15:08:00,1.0666,1.0672,1.0666,1.06705,187300000.0
2008-08-13 15:09:00,1.0671,1.0671,1.06675,1.0669,132900000.0
2008-08-13 15:10:00,1.0669,1.0677,1.0669,1.0672,277900000.0
2008-08-13 15:11:00,1.0672,1.0672,1.06705,1.0672,70800000.0
2008-08-13 15:12:00,1.0672,1.0677,1.06715,1.06755,118000000.0
2008-08-13 15:13:00,1.0676,1.068,1.0675,1.0678,384000004.0
2008-08-13 15:14:00,1.0678,1.0678,1.0677,1.0678,485100000.0
2008-08-13 15:15:00,1.0678,1.068,1.0678,1.068,155100001.0
2008-08-13 15:16:00,1.0679,1.0681,1.0679,1.068,293400000.0
2008-08-13 15:17:00,1.0681,1.0681,1.0677,1.0678,218900000.0
2008-08-13 15:18:00,1.0678,1.0678,1.0673,1.0673,173000000.0
2008-08-13 15:19:00,1.0673,1.0674,1.06685,1.0674,94200000.0
2008-08-13 15:20:00,1.0673,1.0673,1.0671,1.0672,77800000.0
2008-08-13 15:21:00,1.0672,1.0676,1.0672,1.0675,195300000.0
2008-08-13 15:22:00,1.0675,1.06755,1.0674,1.0674,158400000.0
2008-08-13 15:23:00,1.0674,1.06765,1.0674,1.0675,131400000.0
2008-08-13 15:24:00,1.06745,1.0675,1.0669,1.0669,372600000.0
2008-08-13 15:25:00,1.0669,1.067,1.0668,1.0669,254300000.0
2008-08-13 15:26:00,1.0669,1.067,1.06675,1.0669,117000000.0
2008-08-13 15:27:00,1.06695,1.0675,1.06695,1.0673,143000000.0
2008-08-13 15:28:00,1.0673,1.0675,1.06715,1.0673,98000000.0
2008-08-13 15:29:00,1.0673,1.0677,1.06695,1.0677,224523625.0
2008-08-13 15:30:00,1.0678,1.068,1.0677,1.0677,135200000.0
2008-08-13 15:31:00,1.0677,1.0678,1.0675,1.0675,202900001.0
2008-08-13 15:32:00,1.0676,1.0681,1.0675,1.068,201200000.0
2008-08-13 15:33:00,1.068,1.0683,1.0679,1.0681,375223625.0
2008-08-13 15:34:00,1.0681,1.0681,1.06765,1.0677,193000000.0
2008-08-13 15:35:00,1.06765,1.0679,1.0676,1.0678,115800000.0
2008-08-13 15:36:00,1.0679,1.06805,1.0678,1.06805,126500000.0
2008-08-13 15:37:00,1.06805,1.06805,1.0677,1.06795,161900000.0
2008-08-13 15:38:00,1.0679,1.0679,1.0676,1.0677,129300000.0
2008-08-13 15:39:00,1.0677,1.0677,1.0674,1.0674,158900000.0
2008-08-13 15:40:00,1.0674,1.0675,1.06715,1.0673,142100000.0
2008-08-13 15:41:00,1.0673,1.0675,1.0673,1.0674,90600000.0
2008-08-13 15:42:00,1.0674,1.0674,1.06705,1.0673,111400000.0
2008-08-13 15:43:00,1.0673,1.06745,1.0672,1.06745,68200000.0
2008-08-13 15:44:00,1.0675,1.0675,1.0673,1.0674,28123625.0
2008-08-13 15:45:00,1.0674,1.0674,1.0674,1.0674,12600000.0
2008-08-13 15:46:00,1.0674,1.0674,1.06695,1.0671,174250000.0
2008-08-13 15:47:00,1.0671,1.06715,1.06675,1.0671,305500000.0
2008-08-13 15:48:00,1.0671,1.0671,1.0671,1.0671,85600000.0
2008-08-13 15:49:00,1.06715,1.0673,1.06715,1.0672,92900000.0
2008-08-13 15:50:00,1.0672,1.0676,1.0672,1.0675,158300000.0
2008-08-13 15:51:00,1.0676,1.068,1.0676,1.068,303600001.0
2008-08-13 15:52:00,1.068,1.068,1.0679,1.068,392300000.0
2008-08-13 15:53:00,1.068,1.0685,1.068,1.0684,141900000.0
2008-08-13 15:54:00,1.0684,1.06845,1.06825,1.0683,112800000.0
2008-08-13 15:55:00,1.0683,1.0684,1.0683,1.0684,151300000.0
2008-08-13 15:56:00,1.0684,1.0685,1.06825,1.0683,112800000.0
2008-08-13 15:57:00,1.0683,1.0695,1.0683,1.0694,321500000.0
2008-08-13 15:58:00,1.0694,1.07025,1.0694,1.0702,471400000.0
2008-08-13 15:59:00,1.0702,1.0702,1.0685,1.0685,233700000.0
2008-08-13 16:00:00,1.06875,1.0698,1.06875,1.06945,130500000.0
2008-08-13 16:01:00,1.0695,1.0698,1.0694,1.0697,134000000.0
2008-08-13 16:02:00,1.0697,1.07,1.0697,1.0699,97100000.0
2008-08-13 16:03:00,1.0699,1.0708,1.0699,1.0706,436300000.0
2008-08-13 16:04:00,1.0706,1.0707,1.0702,1.0705,306600000.0
2008-08-13 16:05:00,1.0704,1.0704,1.0702,1.0702,164200000.0
2008-08-13 16:06:00,1.0702,1.0702,1.07,1.0702,222400000.0
2008-08-13 16:07:00,1.0702,1.0708,1.07015,1.0704,230599625.0
2008-08-13 16:08:00,1.0703,1.0703,1.06945,1.0697,349200000.0
2008-08-13 16:09:00,1.0697,1.0702,1.0697,1.0702,128700000.0
2008-08-13 16:10:00,1.0702,1.0702,1.0699,1.0699,165300000.0
2008-08-13 16:11:00,1.06985,1.0704,1.06985,1.07035,333800000.0
2008-08-13 16:12:00,1.0704,1.0706,1.0703,1.0705,308200001.0
2008-08-13 16:13:00,1.0705,1.0706,1.07005,1.0702,204723625.0
2008-08-13 16:14:00,1.0702,1.0703,1.07015,1.0703,143900000.0
2008-08-13 16:15:00,1.0703,1.0704,1.07015,1.0703,268600000.0
2008-08-13 16:16:00,1.0703,1.0704,1.06975,1.06975,561499994.0
2008-08-13 16:17:00,1.0698,1.0698,1.0696,1.0697,146000000.0
2008-08-13 16:18:00,1.0698,1.0698,1.0696,1.0696,63200000.0
2008-08-13 16:19:00,1.0696,1.0696,1.06935,1.0694,370300002.0
2008-08-13 16:20:00,1.0694,1.0698,1.0693,1.06975,329623625.0
2008-08-13 16:21:00,1.06975,1.0698,1.0697,1.0697,59200000.0
2008-08-13 16:22:00,1.0697,1.0698,1.0694,1.0695,382947247.0
2008-08-13 16:23:00,1.0695,1.0695,1.0694,1.0694,107000000.0
2008-08-13 16:24:00,1.0694,1.0694,1.0692,1.0693,410299999.0
2008-08-13 16:25:00,1.0693,1.06945,1.0692,1.06935,77500000.0
2008-08-13 16:26:00,1.0693,1.0694,1.0689,1.0694,1196099989.0
2008-08-13 16:27:00,1.0694,1.0694,1.0689,1.06895,282699999.0
2008-08-13 16:28:00,1.06895,1.0693,1.06895,1.06905,206423625.0
2008-08-13 16:29:00,1.06895,1.0691,1.06895,1.069,90600000.0
2008-08-13 16:30:00,1.0691,1.0694,1.06895,1.06895,234500000.0
2008-08-13 16:31:00,1.06895,1.0692,1.0688,1.0691,171823620.0
2008-08-13 16:32:00,1.0691,1.0692,1.06895,1.069,79400000.0
2008-08-13 16:33:00,1.0691,1.0693,1.069,1.0692,204700000.0
2008-08-13 16:34:00,1.0692,1.0692,1.06815,1.0682,405999996.0
2008-08-13 16:35:00,1.0683,1.0683,1.0677,1.0679,430700000.0
2008-08-13 16:36:00,1.0678,1.0681,1.0673,1.0675,494700001.0
2008-08-13 16:37:00,1.0675,1.0682,1.0673,1.0682,255923625.0
2008-08-13 16:38:00,1.0681,1.0681,1.0679,1.0679,295300000.0
2008-08-13 16:39:00,1.0679,1.068,1.0674,1.0674,425899998.0
2008-08-13 16:40:00,1.0674,1.0675,1.06675,1.06695,583299996.0
2008-08-13 16:41:00,1.0671,1.0672,1.0668,1.067,427899999.0
2008-08-13 16:42:00,1.0671,1.0672,1.06655,1.0667,445223625.0
2008-08-13 16:43:00,1.0667,1.0669,1.0667,1.0668,161700000.0
2008-08-13 16:44:00,1.0668,1.0672,1.0667,1.0672,171700000.0
2008-08-13 16:45:00,1.0672,1.0674,1.06705,1.06705,104223626.0
2008-08-13 16:46:00,1.0671,1.0674,1.0671,1.0673,214200000.0
2008-08-13 16:47:00,1.0673,1.0678,1.06725,1.0673,315900000.0
2008-08-13 16:48:00,1.0673,1.0676,1.0671,1.0671,264700000.0
2008-08-13 16:49:00,1.0671,1.0672,1.0668,1.0671,144323625.0
2008-08-13 16:50:00,1.0671,1.06725,1.06705,1.0672,122500000.0
2008-08-13 16:51:00,1.0672,1.0672,1.067,1.0671,258500000.0
2008-08-13 16:52:00,1.067,1.0673,1.067,1.067,225200000.0
2008-08-13 16:53:00,1.067,1.06735,1.067,1.0673,197900000.0
2008-08-13 16:54:00,1.0672,1.06735,1.0672,1.0672,117600000.0
2008-08-13 16:55:00,1.0672,1.0672,1.0671,1.0672,158400000.0
2008-08-13 16:56:00,1.0672,1.0675,1.0672,1.0674,141700000.0
2008-08-13 16:57:00,1.0674,1.0679,1.0674,1.0679,291700000.0
2008-08-13 16:58:00,1.0679,1.068,1.0675,1.0679,437300000.0
2008-08-13 16:59:00,1.068,1.0682,1.06745,1.06745,529300005.0
2008-08-13 17:00:00,1.0675,1.0675,1.06685,1.06685,277567500.0
2008-08-13 17:01:00,1.06695,1.0672,1.06675,1.06705,159100000.0
2008-08-13 17:02:00,1.06705,1.0674,1.06705,1.0672,105300000.0
2008-08-13 17:03:00,1.0672,1.0673,1.06715,1.0672,17900000.0
2008-08-13 17:04:00,1.0672,1.0672,1.0666,1.0667,199100000.0
2008-08-13 17:05:00,1.0667,1.0668,1.06645,1.0666,198400000.0
2008-08-13 17:06:00,1.0666,1.0666,1.0665,1.0665,30500000.0
2008-08-13 17:07:00,1.0665,1.0668,1.0665,1.0666,288400001.0
2008-08-13 17:08:00,1.0667,1.0668,1.06655,1.0666,247600000.0
2008-08-13 17:09:00,1.0665,1.0668,1.0665,1.0667,119500001.0
2008-08-13 17:10:00,1.0667,1.06685,1.0666,1.06665,74800000.0
2008-08-13 17:11:00,1.06685,1.0676,1.06665,1.0676,142500000.0
2008-08-13 17:12:00,1.0676,1.0676,1.06735,1.0674,136100000.0
2008-08-13 17:13:00,1.0673,1.0673,1.06705,1.0673,244300008.0
2008-08-13 17:14:00,1.0673,1.0673,1.0668,1.0668,132900000.0
2008-08-13 17:15:00,1.0669,1.0671,1.06675,1.06675,200600000.0
2008-08-13 17:16:00,1.0668,1.067,1.0668,1.067,176200000.0
2008-08-13 17:17:00,1.067,1.0671,1.06675,1.067,171700000.0
2008-08-13 17:18:00,1.067,1.067,1.0668,1.067,392800000.0
2008-08-13 17:19:00,1.067,1.067,1.06675,1.06685,102400000.0
2008-08-13 17:20:00,1.06675,1.06695,1.06675,1.06685,84300000.0
2008-08-13 17:21:00,1.06685,1.0669,1.0667,1.0669,85500000.0
2008-08-13 17:22:00,1.0669,1.0669,1.0665,1.0666,95600000.0
2008-08-13 17:23:00,1.0666,1.0668,1.0666,1.0667,83600000.0
2008-08-13 17:24:00,1.0667,1.0667,1.0664,1.0666,69300000.0
2008-08-13 17:25:00,1.0665,1.0666,1.0665,1.06655,56300000.0
2008-08-13 17:26:00,1.06655,1.0667,1.0665,1.0667,66700000.0
2008-08-13 17:27:00,1.06665,1.0667,1.0664,1.06645,30600000.0
2008-08-13 17:28:00,1.06645,1.0666,1.0664,1.0665,75100000.0
2008-08-13 17:29:00,1.0665,1.0665,1.0665,1.0665,8100000.0
2008-08-13 17:30:00,1.0665,1.0666,1.0664,1.0664,37500000.0
2008-08-13 17:31:00,1.0665,1.0665,1.0664,1.0664,10100000.0
2008-08-13 17:32:00,1.0665,1.0666,1.06635,1.06635,60000000.0
2008-08-13 17:33:00,1.06635,1.0664,1.06625,1.06625,23300000.0
2008-08-13 17:34:00,1.0663,1.0664,1.06625,1.06625,69700000.0
2008-08-13 17:35:00,1.06635,1.0664,1.06615,1.0662,71900000.0
2008-08-13 17:36:00,1.06635,1.0664,1.0661,1.0664,183300000.0
2008-08-13 17:37:00,1.0662,1.0663,1.0662,1.0662,51900000.0
2008-08-13 17:38:00,1.0663,1.0664,1.06595,1.0661,201600000.0
2008-08-13 17:39:00,1.0661,1.0661,1.0658,1.06585,67500000.0
2008-08-13 17:40:00,1.06585,1.0664,1.06585,1.0664,95199999.0
2008-08-13 17:41:00,1.0664,1.06645,1.06615,1.06615,256200000.0
2008-08-13 17:42:00,1.0662,1.0663,1.0662,1.0662,81200000.0
2008-08-13 17:43:00,1.06625,1.0663,1.06615,1.0662,166700000.0
2008-08-13 17:44:00,1.0662,1.0663,1.06615,1.06615,85400000.0
2008-08-13 17:45:00,1.06615,1.06625,1.0661,1.0661,58700000.0
2008-08-13 17:46:00,1.0661,1.0662,1.0661,1.0662,45800000.0
2008-08-13 17:47:00,1.0661,1.0662,1.06605,1.0661,95500000.0
2008-08-13 17:48:00,1.0661,1.06615,1.0657,1.0659,155800000.0
2008-08-13 17:49:00,1.0658,1.0659,1.06555,1.06555,65500000.0
2008-08-13 17:50:00,1.0656,1.066,1.06555,1.066,114600000.0
2008-08-13 17:51:00,1.066,1.06605,1.06585,1.06595,132600001.0
2008-08-13 17:52:00,1.066,1.0662,1.0659,1.0659,207800000.0
2008-08-13 17:53:00,1.066,1.066,1.0658,1.06585,87100000.0
2008-08-13 17:54:00,1.0659,1.0659,1.06545,1.0655,92000000.0
2008-08-13 17:55:00,1.0655,1.06555,1.0651,1.06515,275700001.0
2008-08-13 17:56:00,1.0652,1.0653,1.0651,1.0652,60400000.0
2008-08-13 17:57:00,1.0652,1.0655,1.06515,1.06545,125400000.0
2008-08-13 17:58:00,1.0655,1.0659,1.0655,1.0657,192700000.0
2008-08-13 17:59:00,1.0657,1.0659,1.0656,1.0657,183300000.0
2008-08-13 18:00:00,1.0657,1.0658,1.0655,1.0658,118200000.0
2008-08-13 18:01:00,1.0657,1.0661,1.0657,1.066,90600000.0
2008-08-13 18:02:00,1.0661,1.0662,1.0661,1.0662,38300000.0
2008-08-13 18:03:00,1.0662,1.0662,1.06585,1.06595,192300000.0
2008-08-13 18:04:00,1.06605,1.0662,1.06595,1.06615,131800000.0
2008-08-13 18:05:00,1.0662,1.0662,1.0658,1.06585,67900000.0
2008-08-13 18:06:00,1.0658,1.0659,1.0658,1.0658,151400000.0
2008-08-13 18:07:00,1.0659,1.066,1.06585,1.066,38000000.0
2008-08-13 18:08:00,1.06595,1.06605,1.0659,1.0659,72300000.0
2008-08-13 18:09:00,1.0659,1.0659,1.06515,1.0652,239450000.0
2008-08-13 18:10:00,1.06515,1.0652,1.06515,1.06515,90500000.0
2008-08-13 18:11:00,1.0652,1.0652,1.06485,1.065,74000000.0
2008-08-13 18:12:00,1.06495,1.0652,1.0649,1.0651,55600000.0
2008-08-13 18:13:00,1.0651,1.0653,1.06505,1.0652,102500000.0
2008-08-13 18:14:00,1.0652,1.0657,1.0652,1.0657,68900000.0
2008-08-13 18:15:00,1.0656,1.0656,1.06545,1.06545,52100000.0
2008-08-13 18:16:00,1.0656,1.06575,1.0655,1.0655,63700000.0
2008-08-13 18:17:00,1.06555,1.0656,1.06485,1.06485,128200000.0
2008-08-13 18:18:00,1.06485,1.0653,1.06485,1.06505,121200000.0
2008-08-13 18:19:00,1.065,1.0651,1.0648,1.0651,128200000.0
2008-08-13 18:20:00,1.0651,1.06525,1.06485,1.06485,119300000.0
2008-08-13 18:21:00,1.06485,1.06485,1.0648,1.0648,84800000.0
2008-08-13 18:22:00,1.0648,1.0651,1.0648,1.0651,112800000.0
2008-08-13 18:23:00,1.0651,1.0651,1.06475,1.06505,194900000.0
2008-08-13 18:24:00,1.0651,1.0654,1.0651,1.0653,50200000.0
2008-08-13 18:25:00,1.0653,1.0654,1.0653,1.0653,22400000.0
2008-08-13 18:26:00,1.0653,1.0653,1.06515,1.06515,31400000.0
2008-08-13 18:27:00,1.0652,1.0652,1.065,1.065,84900000.0
2008-08-13 18:28:00,1.065,1.0651,1.06475,1.06495,97800000.0
2008-08-13 18:29:00,1.06495,1.0651,1.06485,1.06495,87500000.0
2008-08-13 18:30:00,1.065,1.0651,1.0649,1.065,36100000.0
2008-08-13 18:31:00,1.0651,1.0653,1.065,1.0653,84500000.0
2008-08-13 18:32:00,1.0652,1.0654,1.065,1.06525,94300000.0
2008-08-13 18:33:00,1.0651,1.0653,1.0651,1.0652,63800000.0
2008-08-13 18:34:00,1.0653,1.0653,1.0652,1.0652,12900000.0
2008-08-13 18:35:00,1.0653,1.0653,1.0651,1.0651,58500000.0
2008-08-13 18:36:00,1.06505,1.06515,1.0649,1.065,32200000.0
2008-08-13 18:37:00,1.065,1.06525,1.06485,1.06515,95900000.0
2008-08-13 18:38:00,1.0652,1.0652,1.0649,1.065,63600000.0
2008-08-13 18:39:00,1.06505,1.0654,1.06505,1.0652,40700000.0
2008-08-13 18:40:00,1.0652,1.0653,1.0652,1.0653,7700000.0
2008-08-13 18:41:00,1.0652,1.0652,1.06515,1.06515,25900000.0
2008-08-13 18:42:00,1.06515,1.0652,1.06515,1.06515,8700000.0
2008-08-13 18:43:00,1.0652,1.0652,1.06515,1.0652,61100000.0
2008-08-13 18:44:00,1.0652,1.0656,1.0652,1.06535,166300000.0
2008-08-13 18:45:00,1.06535,1.0654,1.0652,1.0653,42300000.0
2008-08-13 18:46:00,1.0653,1.0653,1.0652,1.0652,36200000.0
2008-08-13 18:47:00,1.06525,1.0654,1.0652,1.0653,41100000.0
2008-08-13 18:48:00,1.0653,1.06555,1.0652,1.0655,123800000.0
2008-08-13 18:49:00,1.0655,1.0655,1.06505,1.0652,105600000.0
2008-08-13 18:50:00,1.0652,1.0652,1.0652,1.0652,19200000.0
2008-08-13 18:51:00,1.0652,1.0652,1.0652,1.0652,27700000.0
2008-08-13 18:52:00,1.0652,1.0652,1.065,1.06505,93800000.0
2008-08-13 18:53:00,1.06505,1.0651,1.06505,1.0651,29700000.0
2008-08-13 18:54:00,1.06505,1.0651,1.06505,1.06505,13700000.0
2008-08-13 18:55:00,1.06505,1.0651,1.06475,1.06495,111800000.0
2008-08-13 18:56:00,1.06505,1.06505,1.0645,1.0646,76200000.0
2008-08-13 18:57:00,1.0646,1.0648,1.0642,1.0642,88300000.0
2008-08-13 18:58:00,1.0642,1.0645,1.0642,1.0645,76900000.0
2008-08-13 18:59:00,1.0645,1.0649,1.0645,1.06485,129200000.0
2008-08-13 19:00:00,1.0648,1.0649,1.0643,1.0643,214200000.0
2008-08-13 19:01:00,1.06435,1.0645,1.06435,1.0644,56300000.0
2008-08-13 19:02:00,1.0644,1.065,1.0644,1.065,154300000.0
2008-08-13 19:03:00,1.065,1.065,1.0648,1.0648,45100000.0
2008-08-13 19:04:00,1.0648,1.0648,1.0643,1.06455,153700000.0
2008-08-13 19:05:00,1.0646,1.0648,1.0643,1.0644,176767500.0
2008-08-13 19:06:00,1.0644,1.0647,1.0644,1.06465,81700000.0
2008-08-13 19:07:00,1.0647,1.0647,1.0645,1.0645,113800000.0
2008-08-13 19:08:00,1.0645,1.06475,1.0645,1.0647,45900000.0
2008-08-13 19:09:00,1.0647,1.0647,1.0645,1.0646,43200000.0
2008-08-13 19:10:00,1.0646,1.0646,1.06445,1.06455,67800000.0
2008-08-13 19:11:00,1.06455,1.06455,1.0641,1.0642,124200000.0
2008-08-13 19:12:00,1.06415,1.0643,1.06405,1.06405,174400000.0
2008-08-13 19:13:00,1.064,1.0641,1.06375,1.06375,73200000.0
2008-08-13 19:14:00,1.06375,1.0638,1.0635,1.0637,133600000.0
2008-08-13 19:15:00,1.0637,1.0637,1.0633,1.0633,109000000.0
2008-08-13 19:16:00,1.06345,1.06375,1.0634,1.0635,90400000.0
2008-08-13 19:17:00,1.0636,1.0638,1.0635,1.06375,77400000.0
2008-08-13 19:18:00,1.06385,1.06445,1.06385,1.06445,159000000.0
2008-08-13 19:19:00,1.06425,1.06445,1.06395,1.06395,108900000.0
2008-08-13 19:20:00,1.06395,1.064,1.0639,1.064,12600000.0
2008-08-13 19:21:00,1.064,1.06455,1.06395,1.0645,64800000.0
2008-08-13 19:22:00,1.0645,1.0647,1.0643,1.06435,195900000.0
2008-08-13 19:23:00,1.0644,1.0645,1.0642,1.0645,81700000.0
2008-08-13 19:24:00,1.0645,1.0647,1.06445,1.0645,49400000.0
2008-08-13 19:25:00,1.0646,1.06485,1.0646,1.0647,82600000.0
2008-08-13 19:26:00,1.0648,1.065,1.0647,1.0647,106800000.0
2008-08-13 19:27:00,1.0648,1.065,1.0647,1.06485,127200000.0
2008-08-13 19:28:00,1.06475,1.065,1.0647,1.06485,108800000.0
2008-08-13 19:29:00,1.06485,1.065,1.0648,1.065,84800000.0
2008-08-13 19:30:00,1.065,1.065,1.06465,1.06465,49700000.0
2008-08-13 19:31:00,1.06465,1.0647,1.06445,1.0645,73100000.0
2008-08-13 19:32:00,1.0645,1.0645,1.06425,1.0643,41300000.0
2008-08-13 19:33:00,1.0643,1.0643,1.06355,1.06355,83800000.0
2008-08-13 19:34:00,1.0636,1.0637,1.0633,1.0633,30400000.0
2008-08-13 19:35:00,1.0633,1.0634,1.06285,1.0629,286350000.0
2008-08-13 19:36:00,1.0629,1.0631,1.06275,1.063,131400000.0
2008-08-13 19:37:00,1.063,1.0636,1.06295,1.0633,142000000.0
2008-08-13 19:38:00,1.0633,1.0636,1.06305,1.06335,134300000.0
2008-08-13 19:39:00,1.06345,1.06355,1.0634,1.0635,33800000.0
2008-08-13 19:40:00,1.0635,1.0636,1.06315,1.0635,94800000.0
2008-08-13 19:41:00,1.0635,1.0639,1.0635,1.0638,83700000.0
2008-08-13 19:42:00,1.0637,1.0638,1.06365,1.0637,62200000.0
2008-08-13 19:43:00,1.0637,1.0639,1.0637,1.0637,45900000.0
2008-08-13 19:44:00,1.0638,1.0639,1.0637,1.0637,74899999.0
2008-08-13 19:45:00,1.0637,1.0639,1.0637,1.0638,27100000.0
2008-08-13 19:46:00,1.0638,1.0638,1.0635,1.0635,45200000.0
2008-08-13 19:47:00,1.0635,1.0635,1.0635,1.0635,2700000.0
2008-08-13 19:48:00,1.0635,1.0635,1.0634,1.0635,39300000.0
2008-08-13 19:49:00,1.0634,1.0637,1.0634,1.0635,92500000.0
2008-08-13 19:50:00,1.0635,1.0636,1.0631,1.0632,79200000.0
2008-08-13 19:51:00,1.06315,1.0632,1.0631,1.06315,36900000.0
2008-08-13 19:52:00,1.0632,1.0633,1.06315,1.0633,33400000.0
2008-08-13 19:53:00,1.0633,1.0633,1.06275,1.0629,211100000.0
2008-08-13 19:54:00,1.0629,1.0629,1.06225,1.06235,207667500.0
2008-08-13 19:55:00,1.0624,1.0626,1.0623,1.06255,88000000.0
2008-08-13 19:56:00,1.06255,1.0626,1.06215,1.0623,183500000.0
2008-08-13 19:57:00,1.0623,1.0624,1.0621,1.0623,54700000.0
2008-08-13 19:58:00,1.0623,1.0625,1.0622,1.0625,90700000.0
2008-08-13 19:59:00,1.0625,1.0626,1.0624,1.0625,39500000.0
2008-08-13 20:00:00,1.06255,1.0627,1.06235,1.0624,86400000.0
2008-08-13 20:01:00,1.0624,1.0625,1.0624,1.0624,68900000.0
2008-08-13 20:02:00,1.0624,1.0625,1.0624,1.0625,14800000.0
2008-08-13 20:03:00,1.0625,1.0625,1.0623,1.06235,43200000.0
2008-08-13 20:04:00,1.06235,1.0626,1.06235,1.0626,31300000.0
2008-08-13 20:05:00,1.0626,1.0626,1.0625,1.0625,111900000.0
2008-08-13 20:06:00,1.0625,1.0626,1.0624,1.0626,70500000.0
2008-08-13 20:07:00,1.0625,1.0625,1.0624,1.0624,47400000.0
2008-08-13 20:08:00,1.0624,1.0624,1.0623,1.0623,57600000.0
2008-08-13 20:09:00,1.0624,1.0624,1.0623,1.0623,23500000.0
2008-08-13 20:10:00,1.0623,1.0623,1.0621,1.06215,102400000.0
2008-08-13 20:11:00,1.06215,1.06235,1.06215,1.0622,65500000.0
2008-08-13 20:12:00,1.0622,1.0622,1.0622,1.0622,16300000.0
2008-08-13 20:13:00,1.0622,1.0626,1.0622,1.06255,68600000.0
2008-08-13 20:14:00,1.06265,1.0628,1.0626,1.0628,72600000.0
2008-08-13 20:15:00,1.0628,1.0628,1.0625,1.06255,88700000.0
2008-08-13 20:16:00,1.06265,1.0627,1.0625,1.0626,41500000.0
2008-08-13 20:17:00,1.06255,1.0626,1.06245,1.06255,63400000.0
2008-08-13 20:18:00,1.0625,1.0628,1.0625,1.06265,70700000.0
2008-08-13 20:19:00,1.06265,1.0628,1.0626,1.0627,74400000.0
2008-08-13 20:20:00,1.0627,1.0628,1.0627,1.06275,54100000.0
2008-08-13 20:21:00,1.0628,1.0628,1.0627,1.0627,158200000.0
2008-08-13 20:22:00,1.06265,1.0627,1.0625,1.0626,50000000.0
2008-08-13 20:23:00,1.0625,1.0626,1.0624,1.0626,43100000.0
2008-08-13 20:24:00,1.0626,1.0627,1.06255,1.06265,16100000.0
2008-08-13 20:25:00,1.0627,1.0627,1.06255,1.0626,35900000.0
2008-08-13 20:26:00,1.0626,1.0626,1.0624,1.0625,33000000.0
2008-08-13 20:27:00,1.0625,1.0627,1.06245,1.06265,78100000.0
2008-08-13 20:28:00,1.06265,1.06275,1.0626,1.0627,59000000.0
2008-08-13 20:29:00,1.0627,1.0627,1.0626,1.06265,8000000.0
2008-08-13 20:30:00,1.06265,1.0627,1.0626,1.0627,27100000.0
2008-08-13 20:31:00,1.0627,1.0627,1.0626,1.0626,8200000.0
2008-08-13 20:32:00,1.0626,1.0626,1.0626,1.0626,43200000.0
2008-08-13 20:33:00,1.0626,1.0627,1.0625,1.0625,66000000.0
2008-08-13 20:34:00,1.0625,1.0625,1.06245,1.06245,35200000.0
2008-08-13 20:35:00,1.06255,1.0626,1.0624,1.0624,4600000.0
2008-08-13 20:36:00,1.0625,1.06255,1.06245,1.06255,11300000.0
2008-08-13 20:37:00,1.0626,1.0626,1.0624,1.0625,37300000.0
2008-08-13 20:38:00,1.0625,1.0625,1.0624,1.0624,10600000.0
2008-08-13 20:39:00,1.0624,1.0625,1.0624,1.0625,21300000.0
2008-08-13 20:40:00,1.0624,1.0625,1.0624,1.0625,3800000.0
2008-08-13 20:41:00,1.0625,1.0625,1.0622,1.0623,120200000.0
2008-08-13 20:42:00,1.06225,1.0624,1.06225,1.06235,31600000.0
2008-08-13 20:43:00,1.06225,1.0623,1.0622,1.06225,44699999.0
2008-08-13 20:44:00,1.06225,1.0623,1.06225,1.0623,12400000.0
2008-08-13 20:45:00,1.0623,1.0623,1.06215,1.06215,59300000.0
2008-08-13 20:46:00,1.0622,1.0622,1.06215,1.0622,28100000.0
2008-08-13 20:47:00,1.0622,1.0622,1.0619,1.0621,139500001.0
2008-08-13 20:48:00,1.062,1.062,1.0619,1.06195,66200000.0
2008-08-13 20:49:00,1.06195,1.0621,1.0619,1.0621,64700000.0
2008-08-13 20:50:00,1.0621,1.0621,1.06175,1.062,93800000.0
2008-08-13 20:51:00,1.062,1.0621,1.0618,1.062,37000000.0
2008-08-13 20:52:00,1.06195,1.0622,1.06185,1.0621,56900000.0
2008-08-13 20:53:00,1.0622,1.0623,1.06215,1.0622,45300000.0
2008-08-13 20:54:00,1.0622,1.0622,1.0619,1.062,76900000.0
2008-08-13 20:55:00,1.062,1.0622,1.062,1.0621,15500000.0
2008-08-13 20:56:00,1.0621,1.0622,1.06195,1.06205,75300000.0
2008-08-13 20:57:00,1.0621,1.0622,1.0619,1.0619,121700000.0
2008-08-13 20:58:00,1.0619,1.0619,1.0618,1.0619,66200000.0
2008-08-13 20:59:00,1.0619,1.0622,1.06185,1.0622,101600000.0
2008-08-13 21:00:00,1.0622,1.0622,1.0621,1.0621,64500000.0
2008-08-13 21:01:00,1.0621,1.06235,1.0621,1.0623,58700000.0
2008-08-13 21:02:00,1.0623,1.0624,1.0623,1.0623,87900000.0
2008-08-13 21:03:00,1.0623,1.0623,1.0623,1.0623,64800000.0
2008-08-13 21:04:00,1.0623,1.0623,1.0623,1.0623,66000000.0
2008-08-13 21:05:00,1.0623,1.0623,1.0622,1.0622,33500000.0
2008-08-13 21:06:00,1.0621,1.0621,1.0621,1.0621,8100000.0
2008-08-13 21:07:00,1.0621,1.0621,1.0621,1.0621,22600000.0
2008-08-13 21:08:00,1.0622,1.0623,1.0622,1.0622,85600001.0
2008-08-13 21:09:00,1.0622,1.0623,1.0621,1.0623,72000000.0
2008-08-13 21:10:00,1.0623,1.0624,1.0622,1.0622,93400000.0
2008-08-13 21:11:00,1.0621,1.0623,1.0621,1.0623,30600000.0
2008-08-13 21:12:00,1.0624,1.0624,1.0624,1.0624,2000000.0
2008-08-13 21:13:00,1.0624,1.0626,1.0623,1.0626,124800000.0
2008-08-13 21:14:00,1.0626,1.0629,1.0626,1.0627,88600000.0
2008-08-13 21:15:00,1.0627,1.0627,1.0626,1.0626,29300000.0
2008-08-13 21:16:00,1.0626,1.0627,1.0625,1.0627,78800000.0
2008-08-13 21:17:00,1.0627,1.0627,1.0626,1.0627,22100000.0
2008-08-13 21:18:00,1.06265,1.0627,1.06245,1.0626,67400000.0
2008-08-13 21:19:00,1.0625,1.0626,1.0625,1.0625,22200000.0
2008-08-13 21:20:00,1.0625,1.0627,1.0624,1.0624,35800000.0
2008-08-13 21:21:00,1.0624,1.0625,1.0624,1.0625,65400000.0
2008-08-13 21:22:00,1.0625,1.0625,1.0624,1.0624,38400000.0
2008-08-13 21:23:00,1.0624,1.0624,1.0623,1.0623,28300000.0
2008-08-13 21:24:00,1.0623,1.06235,1.06215,1.06215,14500000.0
2008-08-13 21:25:00,1.0622,1.0625,1.0622,1.0624,106600000.0
2008-08-13 21:26:00,1.0624,1.0626,1.0624,1.0625,47200000.0
2008-08-13 21:27:00,1.0625,1.0626,1.0625,1.0625,33400000.0
2008-08-13 21:28:00,1.0626,1.0626,1.0624,1.0626,50900000.0
2008-08-13 21:29:00,1.0626,1.0626,1.0624,1.0626,28800000.0
2008-08-13 21:30:00,1.0626,1.0626,1.0625,1.0626,43700000.0
2008-08-13 21:31:00,1.0626,1.0626,1.0623,1.0624,72000000.0
2008-08-13 21:32:00,1.0624,1.0624,1.0622,1.0624,69500000.0
2008-08-13 21:33:00,1.0624,1.0626,1.0624,1.0625,25300000.0
2008-08-13 21:34:00,1.0623,1.0625,1.0623,1.0624,5200000.0
2008-08-13 21:35:00,1.0624,1.0628,1.0624,1.0628,52400000.0
2008-08-13 21:36:00,1.0628,1.0628,1.0627,1.0627,16600000.0
2008-08-13 21:37:00,1.0627,1.063,1.0627,1.0629,54200000.0
2008-08-13 21:38:00,1.0629,1.0629,1.0629,1.0629,4600000.0
2008-08-13 21:39:00,1.0629,1.0629,1.06255,1.0627,110300000.0
2008-08-13 21:40:00,1.0628,1.0628,1.0628,1.0628,10800000.0
2008-08-13 21:41:00,1.0628,1.063,1.0628,1.06295,30900000.0
2008-08-13 21:42:00,1.063,1.063,1.06255,1.0628,105600000.0
2008-08-13 21:43:00,1.0628,1.0628,1.0627,1.0627,11100000.0
2008-08-13 21:44:00,1.0627,1.0628,1.06265,1.0627,48000000.0
2008-08-13 21:45:00,1.06265,1.0628,1.06265,1.0627,43500000.0
2008-08-13 21:46:00,1.0627,1.0628,1.0626,1.0628,64100000.0
2008-08-13 21:47:00,1.0628,1.0629,1.0628,1.0628,28400000.0
2008-08-13 21:48:00,1.0628,1.0628,1.0627,1.0628,33100000.0
2008-08-13 21:49:00,1.0628,1.0629,1.0628,1.0629,6000000.0
2008-08-13 21:50:00,1.0629,1.0629,1.0625,1.0628,111100000.0
2008-08-13 21:51:00,1.0628,1.0628,1.0627,1.0627,7800000.0
2008-08-13 21:52:00,1.0627,1.0627,1.0624,1.0626,153500000.0
2008-08-13 21:53:00,1.0626,1.0627,1.0624,1.0624,57100000.0
2008-08-13 21:54:00,1.06245,1.0627,1.0623,1.0625,57700000.0
2008-08-13 21:55:00,1.0625,1.0626,1.0624,1.0625,23900000.0
2008-08-13 21:56:00,1.0625,1.0625,1.0624,1.06245,25300000.0
2008-08-13 21:57:00,1.06245,1.06255,1.0623,1.0624,149780000.0
2008-08-13 21:58:00,1.0624,1.06255,1.0623,1.0625,95900000.0
2008-08-13 21:59:00,1.0624,1.0625,1.0624,1.0625,18300000.0
2008-08-13 22:00:00,1.0625,1.0625,1.0624,1.0625,17400000.0
2008-08-13 22:01:00,1.0625,1.0625,1.0621,1.0622,84900000.0
2008-08-13 22:02:00,1.0622,1.06225,1.062,1.0622,25700000.0
2008-08-13 22:03:00,1.0622,1.0623,1.0622,1.0622,11000000.0
2008-08-13 22:04:00,1.0622,1.0623,1.0622,1.0622,10200000.0
2008-08-13 22:05:00,1.0622,1.0622,1.0622,1.0622,5400000.0
2008-08-13 22:06:00,1.0622,1.0622,1.0621,1.0622,29000000.0
2008-08-13 22:07:00,1.0622,1.0622,1.0622,1.0622,19100000.0
2008-08-13 22:08:00,1.0621,1.0622,1.0621,1.0621,18900000.0
2008-08-13 22:09:00,1.062,1.06205,1.062,1.06205,7800000.0
2008-08-13 22:10:00,1.06215,1.0622,1.0621,1.0622,17000000.0
2008-08-13 22:11:00,1.0622,1.0622,1.0622,1.0622,12500000.0
2008-08-13 22:12:00,1.0622,1.0622,1.062,1.0621,47200000.0
2008-08-13 22:13:00,1.0621,1.06215,1.0618,1.062,145580000.0
2008-08-13 22:14:00,1.062,1.06245,1.062,1.06225,93500000.0
2008-08-13 22:15:00,1.0623,1.0623,1.062,1.062,24400000.0
2008-08-13 22:16:00,1.062,1.0621,1.062,1.06205,41400000.0
2008-08-13 22:17:00,1.06205,1.0621,1.062,1.062,28600000.0
2008-08-13 22:18:00,1.0621,1.0621,1.0621,1.0621,1000000.0
2008-08-13 22:19:00,1.06215,1.0622,1.0621,1.0622,12900000.0
2008-08-13 22:20:00,1.0622,1.0622,1.0622,1.0622,5000000.0
2008-08-13 22:21:00,1.06225,1.0623,1.06225,1.06225,6000000.0
2008-08-13 22:22:00,1.06225,1.06225,1.0621,1.0621,29900000.0
2008-08-13 22:23:00,1.062,1.0621,1.0618,1.0621,32500000.0
2008-08-13 22:24:00,1.062,1.0625,1.06195,1.0622,117700000.0
2008-08-13 22:25:00,1.0622,1.06245,1.0621,1.0621,79900000.0
2008-08-13 22:26:00,1.0621,1.0623,1.062,1.0621,26900000.0
2008-08-13 22:27:00,1.0622,1.0623,1.06215,1.0623,18800000.0
2008-08-13 22:28:00,1.06225,1.0627,1.0622,1.06225,48600000.0
2008-08-13 22:29:00,1.06225,1.0625,1.06225,1.0624,46000000.0
2008-08-13 22:30:00,1.0623,1.0623,1.0623,1.0623,12400000.0
2008-08-13 22:31:00,1.0623,1.0627,1.0623,1.06245,122500000.0
2008-08-13 22:32:00,1.0624,1.06245,1.0624,1.0624,16800000.0
2008-08-13 22:33:00,1.0624,1.0625,1.0624,1.0625,11400000.0
2008-08-13 22:34:00,1.0625,1.0626,1.0624,1.0626,17700000.0
2008-08-13 22:35:00,1.0625,1.0626,1.0625,1.0625,6000000.0
2008-08-13 22:36:00,1.06245,1.0626,1.06235,1.0625,27600000.0
2008-08-13 22:37:00,1.06265,1.06265,1.06245,1.06245,2300000.0
2008-08-13 22:38:00,1.06265,1.0628,1.0624,1.0625,25400000.0
2008-08-13 22:39:00,1.0625,1.0625,1.0625,1.0625,2700000.0
2008-08-13 22:40:00,1.06258,1.06268,1.06216,1.06268,40800001.0
2008-08-13 22:41:00,1.0625,1.06265,1.06245,1.06245,9500000.0
2008-08-13 22:42:00,1.0625,1.0626,1.0625,1.0626,18200000.0
2008-08-13 22:43:00,1.0626,1.0626,1.0626,1.0626,10600000.0
2008-08-13 22:44:00,1.06255,1.0627,1.06235,1.0625,35200000.0
2008-08-13 22:45:00,1.0626,1.0626,1.0625,1.0626,22100000.0
2008-08-13 22:46:00,1.0626,1.0627,1.06245,1.06255,35500000.0
2008-08-13 22:47:00,1.0626,1.0626,1.0625,1.0625,28300000.0
2008-08-13 22:48:00,1.06255,1.0628,1.0625,1.0627,28500000.0
2008-08-13 22:49:00,1.0627,1.0627,1.0626,1.0627,15500000.0
2008-08-13 22:50:00,1.0627,1.0627,1.0627,1.0627,3600000.0
2008-08-13 22:51:00,1.0626,1.0628,1.0626,1.0627,38800000.0
2008-08-13 22:52:00,1.0627,1.0628,1.0627,1.0628,6400000.0
2008-08-13 22:53:00,1.0628,1.0628,1.06255,1.0626,52600000.0
2008-08-13 22:54:00,1.0626,1.06275,1.0626,1.0626,17100000.0
2008-08-13 22:55:00,1.0626,1.0627,1.0625,1.0627,43800000.0
2008-08-13 22:56:00,1.06265,1.06265,1.0626,1.0626,5500000.0
2008-08-13 22:57:00,1.06265,1.06265,1.0626,1.0626,5000000.0
2008-08-13 22:58:00,1.0626,1.0626,1.0622,1.06225,22699999.0
2008-08-13 22:59:00,1.0623,1.0626,1.06225,1.0626,18400000.0
2008-08-13 23:00:00,1.06235,1.0625,1.06235,1.0625,35799999.0
2008-08-13 23:01:00,1.0625,1.0625,1.0623,1.0625,187400000.0
2008-08-13 23:02:00,1.0625,1.0625,1.0625,1.0625,47200000.0
2008-08-13 23:03:00,1.0625,1.0625,1.0625,1.0625,25600000.0
2008-08-13 23:04:00,1.0625,1.0625,1.06245,1.06245,26600000.0
2008-08-13 23:05:00,1.06245,1.0626,1.06235,1.0624,136900000.0
2008-08-13 23:06:00,1.0624,1.0624,1.0623,1.06235,75900000.0
2008-08-13 23:07:00,1.06235,1.06235,1.0623,1.0623,18000000.0
2008-08-13 23:08:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2008-08-13 23:09:00,1.06245,1.06255,1.06245,1.06255,29000000.0
2008-08-13 23:10:00,1.0623,1.0623,1.0623,1.0623,1000000.0
2008-08-13 23:11:00,1.0623,1.0623,1.0622,1.06225,34000001.0
2008-08-13 23:12:00,1.06217,1.06225,1.06217,1.06225,5400000.0
2008-08-13 23:13:00,1.06226,1.06232,1.06214,1.06232,24600000.0
2008-08-13 23:14:00,1.06225,1.0623,1.06225,1.0623,16400000.0
2008-08-13 23:15:00,1.0623,1.0623,1.0623,1.0623,25100000.0
2008-08-13 23:16:00,1.0624,1.0626,1.06225,1.0626,21500000.0
2008-08-13 23:17:00,1.0625,1.0625,1.0625,1.0625,1000000.0
2008-08-13 23:18:00,1.06245,1.0625,1.06245,1.0625,2000000.0
2008-08-13 23:19:00,1.0624,1.0624,1.0624,1.0624,1200000.0
2008-08-13 23:20:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2008-08-13 23:21:00,1.06257,1.0626,1.06255,1.06255,9100000.0
2008-08-13 23:22:00,1.0624,1.06245,1.0624,1.06245,16400000.0
2008-08-13 23:23:00,1.0624,1.06265,1.0624,1.0625,51300000.0
2008-08-13 23:24:00,1.0625,1.0626,1.0625,1.0626,16000000.0
2008-08-13 23:25:00,1.0626,1.0626,1.0626,1.0626,24100000.0
2008-08-13 23:26:00,1.0626,1.0627,1.0626,1.0627,47800000.0
2008-08-13 23:27:00,1.06265,1.0627,1.06265,1.0627,2000000.0
2008-08-13 23:28:00,1.0628,1.0628,1.0626,1.0626,84200000.0
2008-08-13 23:29:00,1.0626,1.06265,1.0625,1.0625,51400000.0
2008-08-13 23:30:00,1.0624,1.0624,1.0624,1.0624,44899999.0
2008-08-13 23:31:00,1.06245,1.0625,1.06245,1.0625,9000000.0
2008-08-13 23:32:00,1.0625,1.0626,1.0625,1.0626,48900000.0
2008-08-13 23:33:00,1.0626,1.0626,1.0626,1.0626,22100000.0
2008-08-13 23:34:00,1.0626,1.0626,1.0626,1.0626,34400000.0
2008-08-13 23:35:00,1.0626,1.0626,1.06255,1.06255,2000000.0
2008-08-13 23:36:00,1.0626,1.0626,1.06255,1.06255,2000000.0
2008-08-13 23:37:00,1.06255,1.0626,1.06255,1.0626,2000000.0
2008-08-13 23:38:00,1.06255,1.06255,1.06255,1.06255,1000000.0
2008-08-13 23:39:00,1.0625,1.0625,1.0624,1.0625,45999999.0
2008-08-13 23:40:00,1.0625,1.0625,1.0625,1.0625,37600000.0
2008-08-13 23:41:00,1.0625,1.0625,1.0624,1.0624,14300000.0
2008-08-13 23:42:00,1.0624,1.0624,1.0624,1.0624,22100000.0
2008-08-13 23:43:00,1.0624,1.0624,1.06235,1.0624,27100000.0
2008-08-13 23:44:00,1.0624,1.0624,1.0624,1.0624,25600000.0
2008-08-13 23:45:00,1.06237,1.06237,1.06237,1.06237,5400000.0
2008-08-13 23:46:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2008-08-13 23:47:00,1.0624,1.0624,1.0623,1.0624,17300000.0
2008-08-13 23:48:00,1.06235,1.0624,1.06235,1.0624,14800000.0
2008-08-13 23:49:00,1.0625,1.0625,1.0625,1.0625,1000000.0
2008-08-13 23:50:00,1.0624,1.06245,1.0624,1.06245,33400002.0
2008-08-13 23:51:00,1.06245,1.06245,1.06245,1.06245,1000000.0
2008-08-13 23:52:00,1.06255,1.06257,1.06255,1.06257,5900000.0
2008-08-13 23:53:00,1.06245,1.06245,1.06245,1.06245,1000000.0
2008-08-13 23:54:00,1.06245,1.06245,1.06245,1.06245,1000000.0
2008-08-13 23:55:00,1.0624,1.0624,1.0624,1.0624,22100000.0
2008-08-13 23:56:00,1.0624,1.0624,1.0624,1.0624,10800000.0
2008-08-13 23:57:00,1.0624,1.0624,1.06205,1.06205,94100000.0
2008-08-13 23:58:00,1.0621,1.0628,1.0621,1.0621,98300000.0
2008-08-13 23:59:00,1.0621,1.06215,1.0621,1.06215,59000000.0
2008-08-14 00:00:00,1.0622,1.0622,1.0622,1.0622,74500002.0
2008-08-14 00:01:00,1.0622,1.0622,1.0622,1.0622,23100000.0
2008-08-14 00:02:00,1.0622,1.0622,1.0622,1.0622,133799999.0
2008-08-14 00:03:00,1.0622,1.0622,1.0622,1.0622,154600000.0
2008-08-14 00:04:00,1.0622,1.0622,1.0622,1.0622,120100000.0
2008-08-14 00:05:00,1.0622,1.0622,1.0622,1.0622,106800000.0
2008-08-14 00:06:00,1.0622,1.0622,1.0622,1.0622,83000000.0
2008-08-14 00:07:00,1.0622,1.0622,1.0622,1.0622,157899999.0
2008-08-14 00:08:00,1.0622,1.0622,1.0622,1.0622,172799998.0
2008-08-14 00:09:00,1.0622,1.0622,1.0622,1.0622,274300000.0
2008-08-14 00:10:00,1.0622,1.0622,1.0622,1.0622,74100000.0
2008-08-14 00:11:00,1.0622,1.0623,1.0622,1.0623,27500000.0
2008-08-14 00:12:00,1.0623,1.0623,1.0623,1.0623,5000000.0
2008-08-14 00:13:00,1.0623,1.0623,1.0622,1.0622,10000000.0
2008-08-14 00:14:00,1.0622,1.0624,1.06215,1.0622,61800000.0
2008-08-14 00:15:00,1.0622,1.0622,1.0622,1.0622,4300000.0
2008-08-14 00:16:00,1.0622,1.0623,1.0622,1.0623,15800000.0
2008-08-14 00:17:00,1.0622,1.0622,1.0622,1.0622,3700000.0
2008-08-14 00:18:00,1.0622,1.06235,1.06215,1.06215,60100002.0
2008-08-14 00:19:00,1.06235,1.0624,1.06215,1.06215,81900001.0
2008-08-14 00:20:00,1.06215,1.06215,1.06215,1.06215,1000000.0
2008-08-14 00:21:00,1.0622,1.0622,1.06179,1.06195,92200000.0
2008-08-14 00:22:00,1.0622,1.0622,1.0622,1.0622,54000000.0
2008-08-14 00:23:00,1.0622,1.0622,1.0622,1.0622,87499999.0
2008-08-14 00:24:00,1.0622,1.0623,1.0622,1.0622,148300001.0
2008-08-14 00:25:00,1.0623,1.0624,1.06215,1.06235,114399999.0
2008-08-14 00:26:00,1.0624,1.0625,1.06225,1.06225,9000000.0
2008-08-14 00:27:00,1.06225,1.06225,1.06225,1.06225,2000000.0
2008-08-14 00:28:00,1.06225,1.06225,1.0622,1.0622,27200000.0
2008-08-14 00:29:00,1.0622,1.0622,1.0622,1.0622,153600000.0
2008-08-14 00:30:00,1.0622,1.0622,1.0622,1.0622,33900002.0
2008-08-14 00:31:00,1.06204,1.0623,1.06204,1.0623,10400000.0
2008-08-14 00:32:00,1.06235,1.0624,1.06215,1.06215,23200001.0
2008-08-14 00:33:00,1.0622,1.06235,1.06215,1.06215,52100003.0
2008-08-14 00:34:00,1.0622,1.0622,1.0621,1.0621,206600000.0
2008-08-14 00:35:00,1.0621,1.0621,1.0621,1.0621,25800000.0
2008-08-14 00:36:00,1.0621,1.0621,1.0621,1.0621,1000000.0
2008-08-14 00:37:00,1.0621,1.06225,1.06205,1.0621,88300000.0
2008-08-14 00:38:00,1.0621,1.06225,1.06205,1.06205,27200000.0
2008-08-14 00:39:00,1.0621,1.0621,1.0621,1.0621,10100000.0
2008-08-14 00:40:00,1.0621,1.0621,1.062,1.062,40600001.0
2008-08-14 00:41:00,1.062,1.062,1.062,1.062,9000000.0
2008-08-14 00:42:00,1.06195,1.062,1.06195,1.062,9000000.0
2008-08-14 00:43:00,1.062,1.062,1.062,1.062,28200000.0
2008-08-14 00:44:00,1.062,1.0622,1.062,1.0621,44000000.0
2008-08-14 00:45:00,1.0621,1.0621,1.06095,1.0613,111500000.0
2008-08-14 00:46:00,1.0614,1.0614,1.0613,1.0613,28799999.0
2008-08-14 00:47:00,1.0613,1.0616,1.0612,1.0616,58900000.0
2008-08-14 00:48:00,1.0615,1.0615,1.0615,1.0615,11000000.0
2008-08-14 00:49:00,1.0615,1.0616,1.06085,1.06085,88900001.0
2008-08-14 00:50:00,1.0608,1.06125,1.06,1.06005,674100002.0
2008-08-14 00:51:00,1.06005,1.06005,1.0593,1.05935,968599999.0
2008-08-14 00:52:00,1.0594,1.0595,1.0584,1.0588,630100004.0
2008-08-14 00:53:00,1.0588,1.0598,1.0587,1.0597,365400004.0
2008-08-14 00:54:00,1.0597,1.0597,1.0593,1.0593,316900001.0
2008-08-14 00:55:00,1.0593,1.0593,1.0591,1.0592,69900000.0
2008-08-14 00:56:00,1.0592,1.0593,1.0592,1.0593,41400000.0
2008-08-14 00:57:00,1.0593,1.0595,1.0592,1.0593,173500000.0
2008-08-14 00:58:00,1.0593,1.0595,1.0592,1.0595,172800000.0
2008-08-14 00:59:00,1.0595,1.0595,1.0593,1.0594,109400000.0
2008-08-14 01:00:00,1.0594,1.0599,1.05935,1.0599,146900000.0
2008-08-14 01:01:00,1.0599,1.0599,1.0596,1.0598,232200000.0
2008-08-14 01:02:00,1.0598,1.0599,1.0598,1.0599,25600000.0
2008-08-14 01:03:00,1.0598,1.0598,1.05945,1.0597,49700000.0
2008-08-14 01:04:00,1.0597,1.0598,1.0597,1.0597,69700000.0
2008-08-14 01:05:00,1.0597,1.06,1.0597,1.06,45700000.0
2008-08-14 01:06:00,1.06,1.0607,1.06,1.0606,84300000.0
2008-08-14 01:07:00,1.0606,1.0608,1.06055,1.0607,125800000.0
2008-08-14 01:08:00,1.0607,1.0611,1.0607,1.061,105500000.0
2008-08-14 01:09:00,1.061,1.0612,1.061,1.0611,41300000.0
2008-08-14 01:10:00,1.0611,1.0611,1.061,1.061,73200000.0
2008-08-14 01:11:00,1.061,1.0611,1.0605,1.0609,169600001.0
2008-08-14 01:12:00,1.0608,1.0608,1.0607,1.0607,12300000.0
2008-08-14 01:13:00,1.0607,1.0607,1.0606,1.0607,125399999.0
2008-08-14 01:14:00,1.0606,1.0607,1.0605,1.0605,141300000.0
2008-08-14 01:15:00,1.0606,1.0607,1.0606,1.0607,19000000.0
2008-08-14 01:16:00,1.0606,1.0607,1.0606,1.0606,37500000.0
2008-08-14 01:17:00,1.0607,1.0607,1.0606,1.0606,26300000.0
2008-08-14 01:18:00,1.0606,1.0606,1.0606,1.0606,43300000.0
2008-08-14 01:19:00,1.0606,1.0606,1.0605,1.0605,41600000.0
2008-08-14 01:20:00,1.0605,1.0606,1.0605,1.0605,65500000.0
2008-08-14 01:21:00,1.0605,1.0606,1.0605,1.0605,35200000.0
2008-08-14 01:22:00,1.0605,1.0606,1.0605,1.0605,65000000.0
2008-08-14 01:23:00,1.0606,1.0606,1.0605,1.0606,57400000.0
2008-08-14 01:24:00,1.0606,1.0606,1.0606,1.0606,15800000.0
2008-08-14 01:25:00,1.0606,1.0606,1.0606,1.0606,37100000.0
2008-08-14 01:26:00,1.0607,1.0608,1.0607,1.0608,185699999.0
2008-08-14 01:27:00,1.0609,1.0613,1.0609,1.0612,61300000.0
2008-08-14 01:28:00,1.0612,1.0622,1.0612,1.0617,281299999.0
2008-08-14 01:29:00,1.0617,1.0618,1.0615,1.0615,260700002.0
2008-08-14 01:30:00,1.0615,1.0616,1.0615,1.0616,69600000.0
2008-08-14 01:31:00,1.0616,1.0616,1.0616,1.0616,54399999.0
2008-08-14 01:32:00,1.0616,1.0616,1.0615,1.0615,57800000.0
2008-08-14 01:33:00,1.0615,1.0617,1.0615,1.0616,83600000.0
2008-08-14 01:34:00,1.0615,1.0619,1.0615,1.0619,194799999.0
2008-08-14 01:35:00,1.0619,1.06275,1.0619,1.06265,473800000.0
2008-08-14 01:36:00,1.0626,1.0634,1.0626,1.06335,536000002.0
2008-08-14 01:37:00,1.06315,1.0633,1.06265,1.0633,76500001.0
2008-08-14 01:38:00,1.0633,1.0636,1.0629,1.0631,147300000.0
2008-08-14 01:39:00,1.0631,1.0631,1.06255,1.06285,162700000.0
2008-08-14 01:40:00,1.0628,1.0631,1.0628,1.0631,99200000.0
2008-08-14 01:41:00,1.0631,1.06325,1.06305,1.0632,16000000.0
2008-08-14 01:42:00,1.0632,1.0636,1.0632,1.0634,229700000.0
2008-08-14 01:43:00,1.0634,1.0635,1.0634,1.0635,41400000.0
2008-08-14 01:44:00,1.0635,1.0635,1.0635,1.0635,22100000.0
2008-08-14 01:45:00,1.0635,1.0636,1.0632,1.0632,149500000.0
2008-08-14 01:46:00,1.0631,1.0631,1.0628,1.0629,147600003.0
2008-08-14 01:47:00,1.0629,1.0629,1.0627,1.0627,110400002.0
2008-08-14 01:48:00,1.0627,1.0627,1.0626,1.0627,246100000.0
2008-08-14 01:49:00,1.0627,1.0627,1.0627,1.0627,6400000.0
2008-08-14 01:50:00,1.0627,1.0627,1.0625,1.0625,120700001.0
2008-08-14 01:51:00,1.0626,1.0626,1.0626,1.0626,11500000.0
2008-08-14 01:52:00,1.0626,1.0627,1.0625,1.0625,103799999.0
2008-08-14 01:53:00,1.0625,1.0626,1.0625,1.0626,57800001.0
2008-08-14 01:54:00,1.0626,1.0626,1.0625,1.0625,13300000.0
2008-08-14 01:55:00,1.0623,1.0626,1.0623,1.0626,7200000.0
2008-08-14 01:56:00,1.0626,1.0626,1.0624,1.0625,91400001.0
2008-08-14 01:57:00,1.0625,1.0625,1.06225,1.0623,252399999.0
2008-08-14 01:58:00,1.06249,1.06253,1.06214,1.06253,8000000.0
2008-08-14 01:59:00,1.0623,1.0625,1.06225,1.06225,225700005.0
2008-08-14 02:00:00,1.0623,1.0626,1.0623,1.0625,199800002.0
2008-08-14 02:01:00,1.0625,1.0625,1.06225,1.0624,138999999.0
2008-08-14 02:02:00,1.0624,1.0624,1.06195,1.06195,12000000.0
2008-08-14 02:03:00,1.06195,1.06195,1.06195,1.06195,20600000.0
2008-08-14 02:04:00,1.06225,1.0624,1.06185,1.062,160500003.0
2008-08-14 02:05:00,1.0622,1.0623,1.0622,1.0623,5000000.0
2008-08-14 02:06:00,1.0619,1.0621,1.0619,1.0621,18000000.0
2008-08-14 02:07:00,1.0621,1.06225,1.0621,1.06225,24500000.0
2008-08-14 02:08:00,1.0623,1.0624,1.0619,1.062,163400000.0
2008-08-14 02:09:00,1.062,1.062,1.0619,1.0619,136000000.0
2008-08-14 02:10:00,1.0619,1.0619,1.06165,1.0617,132000001.0
2008-08-14 02:11:00,1.0617,1.0617,1.0617,1.0617,66499999.0
2008-08-14 02:12:00,1.0617,1.0617,1.0617,1.0617,147299999.0
2008-08-14 02:13:00,1.0617,1.06175,1.0613,1.06175,175000001.0
2008-08-14 02:14:00,1.06155,1.06155,1.0612,1.0612,124100000.0
2008-08-14 02:15:00,1.0612,1.0612,1.06065,1.06075,239600001.0
2008-08-14 02:16:00,1.0609,1.061,1.0608,1.0608,244299999.0
2008-08-14 02:17:00,1.0608,1.061,1.0608,1.061,232100001.0
2008-08-14 02:18:00,1.061,1.0611,1.061,1.0611,236100001.0
2008-08-14 02:19:00,1.0611,1.0612,1.0611,1.0612,72700000.0
2008-08-14 02:20:00,1.0612,1.0614,1.0612,1.0614,71000000.0
2008-08-14 02:21:00,1.0614,1.0616,1.0614,1.0616,16700000.0
2008-08-14 02:22:00,1.0616,1.0616,1.0615,1.0615,16200000.0
2008-08-14 02:23:00,1.0615,1.0615,1.0615,1.0615,2700000.0
2008-08-14 02:24:00,1.0616,1.0619,1.0615,1.0619,41000000.0
2008-08-14 02:25:00,1.0619,1.0622,1.0619,1.062,50500001.0
2008-08-14 02:26:00,1.06165,1.06201,1.06165,1.06201,19300000.0
2008-08-14 02:27:00,1.062,1.062,1.062,1.062,80300000.0
2008-08-14 02:28:00,1.062,1.062,1.062,1.062,81900000.0
2008-08-14 02:29:00,1.06215,1.06215,1.06165,1.06205,32900000.0
2008-08-14 02:30:00,1.062,1.062,1.062,1.062,27400000.0
2008-08-14 02:31:00,1.062,1.062,1.062,1.062,13500000.0
2008-08-14 02:32:00,1.062,1.062,1.062,1.062,27200000.0
2008-08-14 02:33:00,1.0621,1.0621,1.062,1.062,67500001.0
2008-08-14 02:34:00,1.062,1.0624,1.062,1.0624,210000002.0
2008-08-14 02:35:00,1.0624,1.0624,1.062,1.062,118799998.0
2008-08-14 02:36:00,1.062,1.0621,1.062,1.0621,19800000.0
2008-08-14 02:37:00,1.0621,1.0621,1.06205,1.06205,5100000.0
2008-08-14 02:38:00,1.0621,1.0622,1.0621,1.0622,11400000.0
2008-08-14 02:39:00,1.0622,1.06255,1.0621,1.0625,141600000.0
2008-08-14 02:40:00,1.0625,1.0626,1.06225,1.06225,18000000.0
2008-08-14 02:41:00,1.0624,1.0625,1.0624,1.0624,19300000.0
2008-08-14 02:42:00,1.0624,1.0627,1.0624,1.0627,89900001.0
2008-08-14 02:43:00,1.0627,1.06275,1.0627,1.0627,163300003.0
2008-08-14 02:44:00,1.0627,1.0627,1.0625,1.0626,218000005.0
2008-08-14 02:45:00,1.0626,1.0626,1.0626,1.0626,40300001.0
2008-08-14 02:46:00,1.0626,1.0626,1.0626,1.0626,30300000.0
2008-08-14 02:47:00,1.0626,1.0627,1.0626,1.0627,201000001.0
2008-08-14 02:48:00,1.0627,1.0627,1.0627,1.0627,155500000.0
2008-08-14 02:49:00,1.0627,1.06285,1.06265,1.06275,175800000.0
2008-08-14 02:50:00,1.0628,1.0628,1.06275,1.06275,5000000.0
2008-08-14 02:51:00,1.06275,1.06275,1.0627,1.0627,38900002.0
2008-08-14 02:52:00,1.0628,1.0628,1.0627,1.0628,112500001.0
2008-08-14 02:53:00,1.06233,1.06278,1.06227,1.06258,16700000.0
2008-08-14 02:54:00,1.0628,1.06305,1.0628,1.0629,314500003.0
2008-08-14 02:55:00,1.0629,1.0633,1.0629,1.0633,276499997.0
2008-08-14 02:56:00,1.0632,1.06345,1.0632,1.0633,176999999.0
2008-08-14 02:57:00,1.0633,1.0633,1.0632,1.0633,48200000.0
2008-08-14 02:58:00,1.0632,1.0633,1.0631,1.0631,181600001.0
2008-08-14 02:59:00,1.0631,1.0631,1.0631,1.0631,33700001.0
2008-08-14 03:00:00,1.06316,1.06332,1.06283,1.06305,33200000.0
2008-08-14 03:01:00,1.0631,1.0631,1.0631,1.0631,88100000.0
2008-08-14 03:02:00,1.0631,1.0631,1.0631,1.0631,18900000.0
2008-08-14 03:03:00,1.0631,1.0631,1.0631,1.0631,56900000.0
2008-08-14 03:04:00,1.06287,1.06303,1.06287,1.06303,2000000.0
2008-08-14 03:05:00,1.0631,1.0631,1.0631,1.0631,140800001.0
2008-08-14 03:06:00,1.0631,1.0631,1.0631,1.0631,38000000.0
2008-08-14 03:07:00,1.0631,1.0631,1.0631,1.0631,38300001.0
2008-08-14 03:08:00,1.0631,1.0631,1.0631,1.0631,10800000.0
2008-08-14 03:09:00,1.0631,1.0631,1.0631,1.0631,10800000.0
2008-08-14 03:10:00,1.0631,1.0631,1.0631,1.0631,68100000.0
2008-08-14 03:11:00,1.0631,1.0631,1.06305,1.06305,23100000.0
2008-08-14 03:12:00,1.063,1.063,1.06255,1.06295,164900003.0
2008-08-14 03:13:00,1.0629,1.0633,1.0629,1.0633,63100002.0
2008-08-14 03:14:00,1.0629,1.0632,1.0629,1.0632,93900002.0
2008-08-14 03:15:00,1.0629,1.0631,1.0629,1.0631,6900000.0
2008-08-14 03:16:00,1.06295,1.06295,1.06295,1.06295,5900000.0
2008-08-14 03:17:00,1.063,1.06305,1.063,1.063,115799998.0
2008-08-14 03:18:00,1.063,1.063,1.063,1.063,215000011.0
2008-08-14 03:19:00,1.063,1.063,1.063,1.063,16700001.0
2008-08-14 03:20:00,1.06276,1.06304,1.06257,1.06257,16800000.0
2008-08-14 03:21:00,1.063,1.063,1.063,1.063,47400002.0
2008-08-14 03:22:00,1.063,1.0631,1.063,1.06305,202500000.0
2008-08-14 03:23:00,1.06345,1.06345,1.06305,1.06305,39500000.0
2008-08-14 03:24:00,1.06315,1.06315,1.06315,1.06315,4100000.0
2008-08-14 03:25:00,1.06325,1.0639,1.06325,1.0639,203999999.0
2008-08-14 03:26:00,1.0639,1.064,1.0638,1.0638,210700003.0
2008-08-14 03:27:00,1.0638,1.0638,1.06335,1.0637,301700003.0
2008-08-14 03:28:00,1.0637,1.0638,1.0637,1.0638,32100000.0
2008-08-14 03:29:00,1.0637,1.0638,1.0637,1.0637,417399997.0
2008-08-14 03:30:00,1.0637,1.0638,1.0637,1.0638,37600001.0
2008-08-14 03:31:00,1.0638,1.0638,1.0637,1.0638,148299997.0
2008-08-14 03:32:00,1.0638,1.0638,1.0638,1.0638,68300000.0
2008-08-14 03:33:00,1.0638,1.0638,1.0637,1.0637,164699997.0
2008-08-14 03:34:00,1.0637,1.0637,1.0637,1.0637,47500001.0
2008-08-14 03:35:00,1.0637,1.0637,1.0635,1.0635,37100000.0
2008-08-14 03:36:00,1.0635,1.0635,1.0635,1.0635,25600000.0
2008-08-14 03:37:00,1.0635,1.0635,1.0635,1.0635,9600000.0
2008-08-14 03:38:00,1.0635,1.0636,1.0635,1.0635,116799998.0
2008-08-14 03:39:00,1.0635,1.0635,1.0635,1.0635,85200001.0
2008-08-14 03:40:00,1.0635,1.0635,1.0635,1.0635,16700001.0
2008-08-14 03:41:00,1.0635,1.06367,1.06331,1.06338,139900000.0
2008-08-14 03:42:00,1.0635,1.0635,1.0635,1.0635,16700001.0
2008-08-14 03:43:00,1.0635,1.0635,1.0635,1.0635,16700001.0
2008-08-14 03:44:00,1.0635,1.0635,1.06345,1.06345,43400000.0
2008-08-14 03:45:00,1.06345,1.06345,1.06345,1.06345,14700000.0
2008-08-14 03:46:00,1.06345,1.06345,1.06345,1.06345,14700000.0
2008-08-14 03:47:00,1.06368,1.0637,1.06365,1.0637,7100000.0
2008-08-14 03:48:00,1.06345,1.06345,1.06345,1.06345,29400000.0
2008-08-14 03:49:00,1.06345,1.0635,1.06345,1.0635,54000000.0
2008-08-14 03:50:00,1.0635,1.0635,1.0635,1.0635,10800000.0
2008-08-14 03:51:00,1.06327,1.06343,1.06287,1.06323,51200000.0
2008-08-14 03:52:00,1.0635,1.0635,1.0632,1.06325,23000000.0
2008-08-14 03:53:00,1.06325,1.06325,1.0632,1.0632,25100000.0
2008-08-14 03:54:00,1.06332,1.06332,1.06288,1.06327,27300000.0
2008-08-14 03:55:00,1.0632,1.0632,1.0632,1.0632,2900000.0
2008-08-14 03:56:00,1.0632,1.0632,1.0632,1.0632,10800000.0
2008-08-14 03:57:00,1.06283,1.06313,1.06283,1.06313,20300000.0
2008-08-14 03:58:00,1.06328,1.0633,1.06324,1.06327,12100000.0
2008-08-14 03:59:00,1.0632,1.0632,1.0632,1.0632,5600000.0
2008-08-14 04:00:00,1.0632,1.0632,1.063,1.063,23900000.0
2008-08-14 04:01:00,1.06245,1.06304,1.06235,1.06304,84400000.0
2008-08-14 04:02:00,1.063,1.063,1.0629,1.0629,5400000.0
2008-08-14 04:03:00,1.063,1.063,1.063,1.063,2700000.0
2008-08-14 04:04:00,1.063,1.0631,1.06275,1.0628,34600000.0
2008-08-14 04:05:00,1.0629,1.063,1.0628,1.0628,47200000.0
2008-08-14 04:06:00,1.0628,1.0628,1.0628,1.0628,5600000.0
2008-08-14 04:07:00,1.0629,1.063,1.0629,1.063,72400000.0
2008-08-14 04:08:00,1.063,1.06305,1.0628,1.0628,51400000.0
2008-08-14 04:09:00,1.0628,1.0628,1.0628,1.0628,5600000.0
2008-08-14 04:10:00,1.0628,1.0628,1.0628,1.0628,2700000.0
2008-08-14 04:11:00,1.0628,1.0629,1.0627,1.0627,64000000.0
2008-08-14 04:12:00,1.06231,1.06277,1.0623,1.0623,50800000.0
2008-08-14 04:13:00,1.0626,1.0626,1.0626,1.0626,2700000.0
2008-08-14 04:14:00,1.0626,1.0626,1.0626,1.0626,2700000.0
2008-08-14 04:15:00,1.0627,1.0628,1.06265,1.0628,66900001.0
2008-08-14 04:16:00,1.0628,1.0628,1.0628,1.0628,2700000.0
2008-08-14 04:17:00,1.0629,1.0629,1.06264,1.06279,21400000.0
2008-08-14 04:18:00,1.0626,1.0627,1.06255,1.0627,32000000.0
2008-08-14 04:19:00,1.0628,1.0628,1.0627,1.0627,19900001.0
2008-08-14 04:20:00,1.0628,1.0628,1.0627,1.0627,3700000.0
2008-08-14 04:21:00,1.06251,1.06275,1.06238,1.06275,92800000.0
2008-08-14 04:22:00,1.0627,1.0627,1.0627,1.0627,5900000.0
2008-08-14 04:23:00,1.0626,1.0626,1.0625,1.06255,64100002.0
2008-08-14 04:24:00,1.06241,1.06261,1.06237,1.06261,22100000.0
2008-08-14 04:25:00,1.06255,1.06255,1.0625,1.0625,30900000.0
2008-08-14 04:26:00,1.0625,1.0625,1.0625,1.0625,111399999.0
2008-08-14 04:27:00,1.0625,1.06255,1.0624,1.0625,298400000.0
2008-08-14 04:28:00,1.0625,1.0626,1.0625,1.0626,18300000.0
2008-08-14 04:29:00,1.0626,1.0627,1.0626,1.0626,100500001.0
2008-08-14 04:30:00,1.0622,1.06261,1.0622,1.06261,51600000.0
2008-08-14 04:31:00,1.0626,1.06265,1.0626,1.0626,64300000.0
2008-08-14 04:32:00,1.06275,1.06275,1.0626,1.0627,127600002.0
2008-08-14 04:33:00,1.0627,1.0628,1.0626,1.0628,208700000.0
2008-08-14 04:34:00,1.0628,1.0628,1.0626,1.0626,351300003.0
2008-08-14 04:35:00,1.0626,1.06275,1.0626,1.0627,340100001.0
2008-08-14 04:36:00,1.0626,1.0627,1.0626,1.0627,89000000.0
2008-08-14 04:37:00,1.0627,1.0627,1.0626,1.0626,75900000.0
2008-08-14 04:38:00,1.0627,1.0627,1.0626,1.0627,18300000.0
2008-08-14 04:39:00,1.0626,1.0627,1.0626,1.0627,52500000.0
2008-08-14 04:40:00,1.0627,1.0628,1.0627,1.0627,76200000.0
2008-08-14 04:41:00,1.0627,1.06275,1.0626,1.06275,308000001.0
2008-08-14 04:42:00,1.0628,1.0628,1.0626,1.0626,53900000.0
2008-08-14 04:43:00,1.0628,1.06285,1.0627,1.0627,45100000.0
2008-08-14 04:44:00,1.0624,1.0627,1.0624,1.0626,379199997.0
2008-08-14 04:45:00,1.0626,1.0627,1.0626,1.0627,43800001.0
2008-08-14 04:46:00,1.0627,1.0627,1.0625,1.0625,177899999.0
2008-08-14 04:47:00,1.0625,1.0626,1.0623,1.0624,271000002.0
2008-08-14 04:48:00,1.0624,1.0626,1.06215,1.0623,143699999.0
2008-08-14 04:49:00,1.0623,1.0623,1.0622,1.0622,39200001.0
2008-08-14 04:50:00,1.0622,1.0625,1.0622,1.0625,178300001.0
2008-08-14 04:51:00,1.0625,1.0626,1.0625,1.0625,267900000.0
2008-08-14 04:52:00,1.0625,1.06265,1.0625,1.0625,103500001.0
2008-08-14 04:53:00,1.0625,1.0625,1.0624,1.0625,306600012.0
2008-08-14 04:54:00,1.0625,1.0626,1.0625,1.0626,43700000.0
2008-08-14 04:55:00,1.0626,1.0626,1.0626,1.0626,320500000.0
2008-08-14 04:56:00,1.0626,1.0626,1.0625,1.0626,123500000.0
2008-08-14 04:57:00,1.0626,1.0626,1.0626,1.0626,55200000.0
2008-08-14 04:58:00,1.06262,1.06262,1.06232,1.06232,68200000.0
2008-08-14 04:59:00,1.0626,1.0626,1.0626,1.0626,90400001.0
2008-08-14 05:00:00,1.0626,1.0626,1.0626,1.0626,43800000.0
2008-08-14 05:01:00,1.0626,1.0626,1.0626,1.0626,18200000.0
2008-08-14 05:02:00,1.0626,1.0626,1.0626,1.0626,35400000.0
2008-08-14 05:03:00,1.0626,1.0626,1.0626,1.0626,106700000.0
2008-08-14 05:04:00,1.0626,1.0626,1.0626,1.0626,121300000.0
2008-08-14 05:05:00,1.0626,1.0626,1.0626,1.0626,48100000.0
2008-08-14 05:06:00,1.0626,1.0626,1.0625,1.0626,209200000.0
2008-08-14 05:07:00,1.0626,1.0626,1.0626,1.0626,8000000.0
2008-08-14 05:08:00,1.0626,1.0626,1.0626,1.0626,3000000.0
2008-08-14 05:09:00,1.0626,1.0626,1.0625,1.0626,28700001.0
2008-08-14 05:10:00,1.0626,1.0626,1.0625,1.0625,299000004.0
2008-08-14 05:11:00,1.0625,1.0626,1.0625,1.0625,283300009.0
2008-08-14 05:12:00,1.0625,1.0625,1.0625,1.0625,101299999.0
2008-08-14 05:13:00,1.0625,1.0626,1.0625,1.0625,349300007.0
2008-08-14 05:14:00,1.0625,1.0625,1.0624,1.0624,84700000.0
2008-08-14 05:15:00,1.0624,1.0624,1.0624,1.0624,55200000.0
2008-08-14 05:16:00,1.0624,1.0624,1.0624,1.0624,27600000.0
2008-08-14 05:17:00,1.0624,1.0625,1.0624,1.0624,237700001.0
2008-08-14 05:18:00,1.0624,1.0624,1.0624,1.0624,110500000.0
2008-08-14 05:19:00,1.0624,1.0624,1.0624,1.0624,22600000.0
2008-08-14 05:20:00,1.0624,1.0625,1.0624,1.0625,140100001.0
2008-08-14 05:21:00,1.0625,1.0625,1.0625,1.0625,2000000.0
2008-08-14 05:22:00,1.0625,1.0625,1.0625,1.0625,7800000.0
2008-08-14 05:23:00,1.06214,1.06257,1.06214,1.06256,96200000.0
2008-08-14 05:24:00,1.0625,1.06305,1.0624,1.0628,156800000.0
2008-08-14 05:25:00,1.0628,1.06305,1.0625,1.06285,294000000.0
2008-08-14 05:26:00,1.0629,1.06305,1.0625,1.0628,124600002.0
2008-08-14 05:27:00,1.06285,1.0631,1.06255,1.06305,198000002.0
2008-08-14 05:28:00,1.063,1.0631,1.0629,1.06295,164800000.0
2008-08-14 05:29:00,1.06295,1.0632,1.0629,1.0632,62000000.0
2008-08-14 05:30:00,1.0632,1.0635,1.0632,1.0634,380699997.0
2008-08-14 05:31:00,1.0633,1.0635,1.06285,1.0635,91500000.0
2008-08-14 05:32:00,1.0635,1.0635,1.0635,1.0635,41200000.0
2008-08-14 05:33:00,1.0635,1.0635,1.0633,1.0634,114599999.0
2008-08-14 05:34:00,1.0634,1.0635,1.0634,1.0635,76700000.0
2008-08-14 05:35:00,1.0635,1.0635,1.06335,1.06335,13800000.0
2008-08-14 05:36:00,1.0633,1.0634,1.0633,1.0634,134600000.0
2008-08-14 05:37:00,1.0634,1.0634,1.06335,1.0634,45200000.0
2008-08-14 05:38:00,1.0634,1.0634,1.0633,1.0633,33200001.0
2008-08-14 05:39:00,1.06335,1.06345,1.0633,1.06335,39600000.0
2008-08-14 05:40:00,1.0633,1.0634,1.0633,1.0633,346200002.0
2008-08-14 05:41:00,1.0633,1.0633,1.0633,1.0633,3000000.0
2008-08-14 05:42:00,1.0633,1.0635,1.0633,1.0635,11000000.0
2008-08-14 05:43:00,1.0635,1.0635,1.0632,1.0635,17667500.0
2008-08-14 05:44:00,1.06325,1.0633,1.06325,1.0633,28300000.0
2008-08-14 05:45:00,1.0633,1.0633,1.0633,1.0633,41500000.0
2008-08-14 05:46:00,1.0633,1.0633,1.0632,1.0632,99399999.0
2008-08-14 05:47:00,1.0632,1.0632,1.0631,1.0632,114599999.0
2008-08-14 05:48:00,1.0632,1.0632,1.0632,1.0632,24799999.0
2008-08-14 05:49:00,1.06338,1.06338,1.06313,1.06313,29400000.0
2008-08-14 05:50:00,1.0632,1.0632,1.0632,1.0632,25100000.0
2008-08-14 05:51:00,1.0632,1.0632,1.0632,1.0632,24799999.0
2008-08-14 05:52:00,1.0632,1.0632,1.0632,1.0632,53300000.0
2008-08-14 05:53:00,1.06282,1.06331,1.06282,1.06331,192600000.0
2008-08-14 05:54:00,1.06325,1.06339,1.06278,1.06339,153900000.0
2008-08-14 05:55:00,1.06317,1.06329,1.06317,1.06327,33200000.0
2008-08-14 05:56:00,1.0631,1.0632,1.0631,1.0632,73600002.0
2008-08-14 05:57:00,1.0632,1.0632,1.0632,1.0632,2700000.0
2008-08-14 05:58:00,1.0632,1.0632,1.063,1.0631,112700000.0
2008-08-14 05:59:00,1.0631,1.0631,1.0631,1.0631,48600000.0
2008-08-14 06:00:00,1.0631,1.0631,1.0629,1.0629,56600000.0
2008-08-14 06:01:00,1.0629,1.063,1.0629,1.063,127800001.0
2008-08-14 06:02:00,1.063,1.063,1.063,1.063,118700001.0
2008-08-14 06:03:00,1.06285,1.06317,1.06285,1.06317,149900000.0
2008-08-14 06:04:00,1.063,1.063,1.0629,1.063,167700002.0
2008-08-14 06:05:00,1.063,1.063,1.0629,1.063,147100003.0
2008-08-14 06:06:00,1.063,1.063,1.0629,1.0629,41300000.0
2008-08-14 06:07:00,1.0629,1.0629,1.0627,1.0628,255100001.0
2008-08-14 06:08:00,1.0628,1.0628,1.0627,1.0627,139099995.0
2008-08-14 06:09:00,1.0628,1.0628,1.0627,1.0627,117999999.0
2008-08-14 06:10:00,1.0627,1.0628,1.0626,1.0627,179999998.0
2008-08-14 06:11:00,1.0627,1.0627,1.0627,1.0627,5900000.0
2008-08-14 06:12:00,1.0627,1.0627,1.0627,1.0627,5900000.0
2008-08-14 06:13:00,1.0627,1.0628,1.0627,1.0627,53300002.0
2008-08-14 06:14:00,1.0627,1.0627,1.0627,1.0627,11800000.0
2008-08-14 06:15:00,1.0627,1.0628,1.0626,1.06275,175999999.0
2008-08-14 06:16:00,1.06275,1.06275,1.0627,1.0627,29100000.0
2008-08-14 06:17:00,1.0626,1.0629,1.0626,1.0629,59700000.0
2008-08-14 06:18:00,1.06265,1.06285,1.06265,1.06265,35000000.0
2008-08-14 06:19:00,1.0627,1.0627,1.0627,1.0627,8900000.0
2008-08-14 06:20:00,1.0627,1.063,1.0627,1.0629,33400000.0
2008-08-14 06:21:00,1.0629,1.0629,1.0629,1.0629,10000000.0
2008-08-14 06:22:00,1.06242,1.06291,1.06233,1.06291,28200000.0
2008-08-14 06:23:00,1.0628,1.0628,1.0628,1.0628,33700001.0
2008-08-14 06:24:00,1.0628,1.0631,1.0628,1.0631,91999998.0
2008-08-14 06:25:00,1.0631,1.0631,1.06275,1.0628,126900000.0
2008-08-14 06:26:00,1.0628,1.0628,1.0628,1.0628,68500000.0
2008-08-14 06:27:00,1.06303,1.06303,1.06295,1.06295,31400000.0
2008-08-14 06:28:00,1.0628,1.0628,1.0628,1.0628,126000000.0
2008-08-14 06:29:00,1.0628,1.0628,1.06275,1.0628,76100000.0
2008-08-14 06:30:00,1.0628,1.0628,1.0628,1.0628,88100000.0
2008-08-14 06:31:00,1.0628,1.0628,1.0628,1.0628,83700000.0
2008-08-14 06:32:00,1.0628,1.063,1.0628,1.063,18900000.0
2008-08-14 06:33:00,1.063,1.0631,1.063,1.0631,5400000.0
2008-08-14 06:34:00,1.06259,1.06293,1.06258,1.06293,22700000.0
2008-08-14 06:35:00,1.063,1.06305,1.063,1.06305,25100000.0
2008-08-14 06:36:00,1.063,1.0631,1.063,1.0631,10800000.0
2008-08-14 06:37:00,1.0631,1.0631,1.0631,1.0631,5400000.0
2008-08-14 06:38:00,1.0631,1.0631,1.0631,1.0631,5400000.0
2008-08-14 06:39:00,1.0631,1.0631,1.0631,1.0631,2700000.0
2008-08-14 06:40:00,1.0631,1.0631,1.0631,1.0631,2700000.0
2008-08-14 06:41:00,1.0631,1.0631,1.06285,1.0629,48700000.0
2008-08-14 06:42:00,1.0629,1.0633,1.0629,1.0631,90100001.0
2008-08-14 06:43:00,1.0631,1.0631,1.0631,1.0631,2700000.0
2008-08-14 06:44:00,1.06265,1.06302,1.06265,1.0627,146800000.0
2008-08-14 06:45:00,1.063,1.063,1.0628,1.0628,98000000.0
2008-08-14 06:46:00,1.0628,1.063,1.0628,1.063,102100000.0
2008-08-14 06:47:00,1.063,1.063,1.063,1.063,47400001.0
2008-08-14 06:48:00,1.06307,1.06311,1.06266,1.06311,48100000.0
2008-08-14 06:49:00,1.063,1.063,1.063,1.063,17000000.0
2008-08-14 06:50:00,1.063,1.063,1.063,1.063,16700001.0
2008-08-14 06:51:00,1.063,1.063,1.063,1.063,34400001.0
2008-08-14 06:52:00,1.063,1.063,1.063,1.063,11800000.0
2008-08-14 06:53:00,1.06312,1.06312,1.06276,1.06307,103900000.0
2008-08-14 06:54:00,1.06305,1.06307,1.06259,1.06307,120800000.0
2008-08-14 06:55:00,1.06273,1.06305,1.06273,1.06305,36000000.0
2008-08-14 06:56:00,1.063,1.063,1.063,1.063,3200000.0
2008-08-14 06:57:00,1.06315,1.06315,1.06307,1.06307,46200000.0
2008-08-14 06:58:00,1.06273,1.06301,1.06267,1.06267,113100000.0
2008-08-14 06:59:00,1.063,1.063,1.063,1.063,32900000.0
2008-08-14 07:00:00,1.063,1.0631,1.0627,1.0627,103900000.0
2008-08-14 07:01:00,1.0627,1.0627,1.0627,1.0627,71299997.0
2008-08-14 07:02:00,1.0627,1.0627,1.0627,1.0627,69900001.0
2008-08-14 07:03:00,1.0627,1.0627,1.0627,1.0627,17000000.0
2008-08-14 07:04:00,1.0627,1.0627,1.0627,1.0627,51200001.0
2008-08-14 07:05:00,1.0627,1.0627,1.06215,1.0625,331900002.0
2008-08-14 07:06:00,1.0625,1.0626,1.0625,1.0626,84800003.0
2008-08-14 07:07:00,1.0626,1.063,1.0626,1.063,181300002.0
2008-08-14 07:08:00,1.06278,1.06311,1.06263,1.06311,99600000.0
2008-08-14 07:09:00,1.0629,1.0629,1.06265,1.0628,118400000.0
2008-08-14 07:10:00,1.0628,1.063,1.0628,1.063,161900003.0
2008-08-14 07:11:00,1.063,1.063,1.063,1.063,16700001.0
2008-08-14 07:12:00,1.06317,1.06327,1.06317,1.06327,57200000.0
2008-08-14 07:13:00,1.063,1.063,1.063,1.063,34000000.0
2008-08-14 07:14:00,1.063,1.0632,1.063,1.0632,180400001.0
2008-08-14 07:15:00,1.0632,1.0633,1.063,1.063,224700000.0
2008-08-14 07:16:00,1.06305,1.06315,1.063,1.063,133700001.0
2008-08-14 07:17:00,1.063,1.063,1.063,1.063,27200000.0
2008-08-14 07:18:00,1.063,1.063,1.063,1.063,104600002.0
2008-08-14 07:19:00,1.063,1.063,1.063,1.063,56300002.0
2008-08-14 07:20:00,1.063,1.06305,1.063,1.063,153199997.0
2008-08-14 07:21:00,1.063,1.063,1.063,1.063,108700000.0
2008-08-14 07:22:00,1.063,1.063,1.063,1.063,54000000.0
2008-08-14 07:23:00,1.063,1.063,1.063,1.063,41100000.0
2008-08-14 07:24:00,1.063,1.0632,1.063,1.063,267800001.0
2008-08-14 07:25:00,1.063,1.0633,1.063,1.063,147700000.0
2008-08-14 07:26:00,1.063,1.063,1.063,1.063,54600000.0
2008-08-14 07:27:00,1.063,1.063,1.063,1.063,27000000.0
2008-08-14 07:28:00,1.063,1.063,1.0628,1.0629,357200004.0
2008-08-14 07:29:00,1.0629,1.0629,1.0627,1.0627,76700001.0
2008-08-14 07:30:00,1.0627,1.0627,1.0625,1.0626,450400004.0
2008-08-14 07:31:00,1.0626,1.06265,1.0622,1.0622,431900005.0
2008-08-14 07:32:00,1.06225,1.0625,1.06215,1.0625,133100000.0
2008-08-14 07:33:00,1.0625,1.0625,1.0623,1.0625,154400003.0
2008-08-14 07:34:00,1.0625,1.0627,1.0624,1.0624,106500002.0
2008-08-14 07:35:00,1.0624,1.0624,1.0623,1.0623,146700000.0
2008-08-14 07:36:00,1.0623,1.06235,1.0621,1.06235,141400002.0
2008-08-14 07:37:00,1.06235,1.0628,1.0623,1.06275,212900006.0
2008-08-14 07:38:00,1.0628,1.0628,1.0627,1.0627,93200000.0
2008-08-14 07:39:00,1.0627,1.0628,1.0625,1.0625,116700001.0
2008-08-14 07:40:00,1.06265,1.0627,1.06265,1.0627,26600000.0
2008-08-14 07:41:00,1.0627,1.0627,1.0625,1.0626,230000002.0
2008-08-14 07:42:00,1.0626,1.0626,1.0625,1.0626,85300000.0
2008-08-14 07:43:00,1.0626,1.0627,1.0626,1.0626,237599999.0
2008-08-14 07:44:00,1.0627,1.0628,1.0627,1.0628,263599999.0
2008-08-14 07:45:00,1.0628,1.0628,1.06275,1.0628,315100002.0
2008-08-14 07:46:00,1.0628,1.0628,1.0626,1.0626,303000005.0
2008-08-14 07:47:00,1.0626,1.06285,1.0626,1.06285,190899999.0
2008-08-14 07:48:00,1.06265,1.063,1.0626,1.0627,231700001.0
2008-08-14 07:49:00,1.0627,1.0628,1.0627,1.0628,253699999.0
2008-08-14 07:50:00,1.06285,1.063,1.06275,1.0629,257500002.0
2008-08-14 07:51:00,1.063,1.06315,1.063,1.063,102200000.0
2008-08-14 07:52:00,1.063,1.0631,1.063,1.0631,92199997.0
2008-08-14 07:53:00,1.0631,1.0631,1.0627,1.0627,215900002.0
2008-08-14 07:54:00,1.0627,1.0627,1.0627,1.0627,56100001.0
2008-08-14 07:55:00,1.0627,1.0627,1.0627,1.0627,57900001.0
2008-08-14 07:56:00,1.0627,1.0627,1.0626,1.0627,23200000.0
2008-08-14 07:57:00,1.0627,1.0627,1.0626,1.0626,39200001.0
2008-08-14 07:58:00,1.0626,1.0628,1.0626,1.0626,147000001.0
2008-08-14 07:59:00,1.0626,1.0626,1.0626,1.0626,69500000.0
2008-08-14 08:00:00,1.0626,1.0627,1.0626,1.06265,50000000.0
2008-08-14 08:01:00,1.0626,1.06265,1.0623,1.0624,224000001.0
2008-08-14 08:02:00,1.0624,1.0624,1.06215,1.0624,83500000.0
2008-08-14 08:03:00,1.0623,1.0625,1.0622,1.0625,62399999.0
2008-08-14 08:04:00,1.0624,1.06275,1.0624,1.06275,122500000.0
2008-08-14 08:05:00,1.0628,1.0629,1.0628,1.0629,3000000.0
2008-08-14 08:06:00,1.06285,1.06285,1.06265,1.0627,119000000.0
2008-08-14 08:07:00,1.0627,1.0627,1.0627,1.0627,8700000.0
2008-08-14 08:08:00,1.0627,1.0627,1.0626,1.0626,89100001.0
2008-08-14 08:09:00,1.0626,1.0626,1.0626,1.0626,63500000.0
2008-08-14 08:10:00,1.0627,1.0627,1.0626,1.0626,37300000.0
2008-08-14 08:11:00,1.0626,1.0626,1.06235,1.0625,141299997.0
2008-08-14 08:12:00,1.0626,1.0627,1.0625,1.0626,149099999.0
2008-08-14 08:13:00,1.0627,1.0627,1.0625,1.0626,44599999.0
2008-08-14 08:14:00,1.0625,1.06255,1.0624,1.06255,170600000.0
2008-08-14 08:15:00,1.06255,1.0626,1.06255,1.0626,3000000.0
2008-08-14 08:16:00,1.06255,1.06255,1.0625,1.0625,5700000.0
2008-08-14 08:17:00,1.0625,1.0626,1.0625,1.0626,7300000.0
2008-08-14 08:18:00,1.0625,1.0626,1.0625,1.06255,13900000.0
2008-08-14 08:19:00,1.06265,1.06265,1.0625,1.0625,12600000.0
2008-08-14 08:20:00,1.0625,1.06255,1.06245,1.06245,18600000.0
2008-08-14 08:21:00,1.06245,1.0627,1.06245,1.0627,24900000.0
2008-08-14 08:22:00,1.0627,1.0627,1.06255,1.06255,25300000.0
2008-08-14 08:23:00,1.06255,1.0626,1.06245,1.06245,23700000.0
2008-08-14 08:24:00,1.0624,1.0624,1.06215,1.0622,30000000.0
2008-08-14 08:25:00,1.0622,1.0622,1.0615,1.0616,65400000.0
2008-08-14 08:26:00,1.0615,1.0617,1.06145,1.0616,23200000.0
2008-08-14 08:27:00,1.0617,1.0617,1.0614,1.0615,23700000.0
2008-08-14 08:28:00,1.0616,1.0616,1.06145,1.06145,24300000.0
2008-08-14 08:29:00,1.06145,1.0617,1.0614,1.0616,30300000.0
2008-08-14 08:30:00,1.0615,1.0616,1.0614,1.0615,33600000.0
2008-08-14 08:31:00,1.0615,1.0616,1.0615,1.06155,12000000.0
2008-08-14 08:32:00,1.06155,1.06155,1.0615,1.0615,21200000.0
2008-08-14 08:33:00,1.06155,1.06155,1.06135,1.0614,15300000.0
2008-08-14 08:34:00,1.06135,1.0616,1.06135,1.0616,44900000.0
2008-08-14 08:35:00,1.0616,1.0616,1.0612,1.0613,68000000.0
2008-08-14 08:36:00,1.0612,1.0613,1.0611,1.0611,56100000.0
2008-08-14 08:37:00,1.0612,1.0612,1.06095,1.06095,59000000.0
2008-08-14 08:38:00,1.0609,1.06105,1.06085,1.061,62300000.0
2008-08-14 08:39:00,1.061,1.061,1.06075,1.0608,30100000.0
2008-08-14 08:40:00,1.0608,1.0609,1.06045,1.06045,44000000.0
2008-08-14 08:41:00,1.0605,1.0608,1.06045,1.06075,54400000.0
2008-08-14 08:42:00,1.0608,1.061,1.06055,1.0608,96400000.0
2008-08-14 08:43:00,1.0608,1.0611,1.06065,1.06075,40900000.0
2008-08-14 08:44:00,1.06075,1.0608,1.06075,1.06075,9600000.0
2008-08-14 08:45:00,1.0608,1.0609,1.0606,1.0609,28300000.0
2008-08-14 08:46:00,1.061,1.0613,1.0609,1.0613,70800000.0
2008-08-14 08:47:00,1.0613,1.0614,1.06095,1.06105,55300000.0
2008-08-14 08:48:00,1.0611,1.0616,1.06105,1.0616,94500000.0
2008-08-14 08:49:00,1.0616,1.0617,1.0612,1.0613,81200000.0
2008-08-14 08:50:00,1.0613,1.0615,1.0613,1.0614,64000000.0
2008-08-14 08:51:00,1.0614,1.0614,1.0613,1.06135,40000000.0
2008-08-14 08:52:00,1.06135,1.0614,1.0613,1.06135,19200000.0
2008-08-14 08:53:00,1.06135,1.0614,1.0613,1.0614,17500000.0
2008-08-14 08:54:00,1.0614,1.0615,1.0614,1.0615,6900000.0
2008-08-14 08:55:00,1.0615,1.06155,1.0614,1.06145,29100000.0
2008-08-14 08:56:00,1.06145,1.0615,1.0611,1.0613,56900000.0
2008-08-14 08:57:00,1.0613,1.0613,1.06115,1.0613,50100000.0
2008-08-14 08:58:00,1.0613,1.0613,1.06115,1.06125,19000000.0
2008-08-14 08:59:00,1.06125,1.0615,1.0612,1.0615,76000000.0
2008-08-14 09:00:00,1.0615,1.0622,1.0615,1.0622,95000000.0
2008-08-14 09:01:00,1.0622,1.0622,1.0621,1.0621,7400000.0
2008-08-14 09:02:00,1.0621,1.0621,1.0621,1.0621,5400000.0
2008-08-14 09:03:00,1.062,1.0621,1.0619,1.0619,22200000.0
2008-08-14 09:04:00,1.0618,1.0618,1.06165,1.0617,16600000.0
2008-08-14 09:05:00,1.06155,1.06155,1.06135,1.06135,8600000.0
2008-08-14 09:06:00,1.06135,1.0616,1.06135,1.06145,39700000.0
2008-08-14 09:07:00,1.06145,1.0616,1.06145,1.0616,20100000.0
2008-08-14 09:08:00,1.0616,1.0616,1.06155,1.06155,7200000.0
2008-08-14 09:09:00,1.0616,1.0619,1.0616,1.0619,20100000.0
2008-08-14 09:10:00,1.0619,1.06235,1.06155,1.06155,208354000.0
2008-08-14 09:11:00,1.0616,1.06165,1.0616,1.06165,25500000.0
2008-08-14 09:12:00,1.06165,1.0618,1.0616,1.06165,14300000.0
2008-08-14 09:13:00,1.06165,1.0618,1.0614,1.0616,27300000.0
2008-08-14 09:14:00,1.0616,1.0616,1.0615,1.0616,16500000.0
2008-08-14 09:15:00,1.0616,1.0616,1.0615,1.0615,11500000.0
2008-08-14 09:16:00,1.0615,1.0615,1.0615,1.0615,7500000.0
2008-08-14 09:17:00,1.0615,1.0616,1.0615,1.0616,7600000.0
2008-08-14 09:18:00,1.0615,1.0616,1.0615,1.0616,18800000.0
2008-08-14 09:19:00,1.0614,1.0617,1.0614,1.06145,23700000.0
2008-08-14 09:20:00,1.0615,1.0615,1.06145,1.06145,4300000.0
2008-08-14 09:21:00,1.0614,1.0616,1.0614,1.0616,12100000.0
2008-08-14 09:22:00,1.0615,1.0615,1.0609,1.06105,107499999.0
2008-08-14 09:23:00,1.0611,1.06145,1.0611,1.06115,92100000.0
2008-08-14 09:24:00,1.0611,1.0613,1.0611,1.0613,83000000.0
2008-08-14 09:25:00,1.0613,1.06155,1.0613,1.0615,47000000.0
2008-08-14 09:26:00,1.0615,1.0615,1.0614,1.0614,25000000.0
2008-08-14 09:27:00,1.06135,1.0614,1.06125,1.0614,25000000.0
2008-08-14 09:28:00,1.0614,1.0614,1.0613,1.0613,16400000.0
2008-08-14 09:29:00,1.0613,1.0613,1.06125,1.0613,3000000.0
2008-08-14 09:30:00,1.0614,1.0614,1.06115,1.06115,10200000.0
2008-08-14 09:31:00,1.0612,1.0614,1.061,1.0612,114600000.0
2008-08-14 09:32:00,1.0612,1.06125,1.06085,1.06085,116000000.0
2008-08-14 09:33:00,1.06085,1.0611,1.06085,1.0611,11600000.0
2008-08-14 09:34:00,1.06115,1.0613,1.0611,1.06125,88200000.0
2008-08-14 09:35:00,1.06125,1.0613,1.0612,1.0612,7100000.0
2008-08-14 09:36:00,1.0612,1.0613,1.0612,1.0613,13400000.0
2008-08-14 09:37:00,1.0613,1.06135,1.0613,1.06135,6800000.0
2008-08-14 09:38:00,1.0613,1.06145,1.06125,1.06125,7000000.0
2008-08-14 09:39:00,1.0613,1.0613,1.06085,1.061,49000000.0
2008-08-14 09:40:00,1.0609,1.0611,1.06085,1.06095,47400000.0
2008-08-14 09:41:00,1.061,1.0612,1.061,1.06115,23500000.0
2008-08-14 09:42:00,1.06115,1.0612,1.06095,1.061,39300000.0
2008-08-14 09:43:00,1.061,1.0611,1.06085,1.06095,47800000.0
2008-08-14 09:44:00,1.06095,1.0614,1.0609,1.0612,65100000.0
2008-08-14 09:45:00,1.06125,1.06155,1.06125,1.0615,33700000.0
2008-08-14 09:46:00,1.06145,1.0616,1.06075,1.06075,107700000.0
2008-08-14 09:47:00,1.0609,1.061,1.0606,1.0607,222199999.0
2008-08-14 09:48:00,1.0607,1.0607,1.0607,1.0607,11000000.0
2008-08-14 09:49:00,1.0607,1.0609,1.0607,1.0607,74600000.0
2008-08-14 09:50:00,1.0607,1.0607,1.0606,1.0606,33900000.0
2008-08-14 09:51:00,1.0607,1.0607,1.06055,1.06065,22400000.0
2008-08-14 09:52:00,1.06055,1.06055,1.0596,1.0596,148500000.0
2008-08-14 09:53:00,1.0596,1.0603,1.05955,1.06025,132400000.0
2008-08-14 09:54:00,1.0603,1.0605,1.0603,1.0603,67800000.0
2008-08-14 09:55:00,1.06025,1.0603,1.06,1.0601,215899999.0
2008-08-14 09:56:00,1.0601,1.0601,1.06,1.06,69700000.0
2008-08-14 09:57:00,1.0601,1.0605,1.06,1.0603,154500000.0
2008-08-14 09:58:00,1.0603,1.0607,1.0603,1.0607,57800000.0
2008-08-14 09:59:00,1.0607,1.06155,1.0607,1.0615,139200000.0
2008-08-14 10:00:00,1.0616,1.0616,1.0611,1.0611,165500000.0
2008-08-14 10:01:00,1.0611,1.0611,1.0606,1.0607,116300000.0
2008-08-14 10:02:00,1.0607,1.0607,1.06035,1.0606,167800000.0
2008-08-14 10:03:00,1.0606,1.061,1.0606,1.0607,72500000.0
2008-08-14 10:04:00,1.06065,1.0607,1.06055,1.0606,85800000.0
2008-08-14 10:05:00,1.0606,1.0606,1.0606,1.0606,21800000.0
2008-08-14 10:06:00,1.06038,1.06065,1.06019,1.06019,125000000.0
2008-08-14 10:07:00,1.0606,1.0606,1.0606,1.0606,3100000.0
2008-08-14 10:08:00,1.0606,1.0607,1.0604,1.06045,142500000.0
2008-08-14 10:09:00,1.0604,1.0604,1.0604,1.0604,3700000.0
2008-08-14 10:10:00,1.06045,1.0605,1.06015,1.06015,41600000.0
2008-08-14 10:11:00,1.06015,1.0603,1.06015,1.0603,37200000.0
2008-08-14 10:12:00,1.06025,1.0606,1.0602,1.0605,61700000.0
2008-08-14 10:13:00,1.0605,1.0605,1.0605,1.0605,8900000.0
2008-08-14 10:14:00,1.0605,1.0605,1.06045,1.06045,63800000.0
2008-08-14 10:15:00,1.0604,1.0605,1.0603,1.0604,79700000.0
2008-08-14 10:16:00,1.0605,1.0605,1.0604,1.0605,7700000.0
2008-08-14 10:17:00,1.0604,1.0604,1.0602,1.0603,62400000.0
2008-08-14 10:18:00,1.0603,1.0603,1.0603,1.0603,40400000.0
2008-08-14 10:19:00,1.0604,1.0605,1.0604,1.0605,9000000.0
2008-08-14 10:20:00,1.0605,1.0605,1.0604,1.0605,30700000.0
2008-08-14 10:21:00,1.0605,1.0605,1.0605,1.0605,19800000.0
2008-08-14 10:22:00,1.0605,1.0606,1.0605,1.0605,44200000.0
2008-08-14 10:23:00,1.0605,1.0607,1.0604,1.0607,84200000.0
2008-08-14 10:24:00,1.0607,1.0609,1.0607,1.0609,28400000.0
2008-08-14 10:25:00,1.0609,1.06105,1.0608,1.061,75700000.0
2008-08-14 10:26:00,1.061,1.061,1.0609,1.0609,26300000.0
2008-08-14 10:27:00,1.0609,1.0609,1.0609,1.0609,1000000.0
2008-08-14 10:28:00,1.0609,1.061,1.0609,1.0609,22000000.0
2008-08-14 10:29:00,1.0609,1.0609,1.06055,1.06055,45700000.0
2008-08-14 10:30:00,1.0606,1.0609,1.0606,1.0609,23600000.0
2008-08-14 10:31:00,1.06085,1.06085,1.06085,1.06085,2000000.0
2008-08-14 10:32:00,1.0609,1.061,1.0609,1.061,6800000.0
2008-08-14 10:33:00,1.061,1.06115,1.061,1.0611,55700000.0
2008-08-14 10:34:00,1.0611,1.0612,1.06105,1.0612,22500000.0
2008-08-14 10:35:00,1.0612,1.0612,1.06115,1.06115,3200000.0
2008-08-14 10:36:00,1.06115,1.06145,1.06115,1.0614,28700000.0
2008-08-14 10:37:00,1.0613,1.0613,1.0611,1.0611,16600000.0
2008-08-14 10:38:00,1.0611,1.0612,1.0609,1.0612,64700000.0
2008-08-14 10:39:00,1.06125,1.0614,1.06125,1.0614,34000000.0
2008-08-14 10:40:00,1.0615,1.0616,1.0615,1.0615,35300000.0
2008-08-14 10:41:00,1.0615,1.0616,1.0615,1.0615,101900000.0
2008-08-14 10:42:00,1.0616,1.0616,1.0615,1.0616,11700000.0
2008-08-14 10:43:00,1.0615,1.0616,1.06125,1.0614,46800000.0
2008-08-14 10:44:00,1.0614,1.0614,1.0611,1.0613,125300000.0
2008-08-14 10:45:00,1.0613,1.0613,1.0612,1.0612,10300000.0
2008-08-14 10:46:00,1.06135,1.0614,1.06115,1.06115,5600000.0
2008-08-14 10:47:00,1.06135,1.06135,1.06115,1.0613,35700000.0
2008-08-14 10:48:00,1.0613,1.0613,1.0612,1.0613,17600000.0
2008-08-14 10:49:00,1.0614,1.0616,1.0614,1.0615,67100000.0
2008-08-14 10:50:00,1.0615,1.0615,1.06145,1.0615,30200000.0
2008-08-14 10:51:00,1.0615,1.0617,1.0615,1.0617,60400000.0
2008-08-14 10:52:00,1.0617,1.06185,1.0616,1.0616,21600000.0
2008-08-14 10:53:00,1.06155,1.06155,1.06155,1.06155,3000000.0
2008-08-14 10:54:00,1.06155,1.06155,1.06155,1.06155,1000000.0
2008-08-14 10:55:00,1.06155,1.06155,1.06065,1.0611,279600001.0
2008-08-14 10:56:00,1.0611,1.0613,1.0611,1.0613,8200000.0
2008-08-14 10:57:00,1.0613,1.0614,1.0613,1.0614,10600000.0
2008-08-14 10:58:00,1.0614,1.0621,1.0614,1.0621,49000000.0
2008-08-14 10:59:00,1.0621,1.0624,1.06155,1.06155,134100000.0
2008-08-14 11:00:00,1.0616,1.0616,1.0613,1.0613,67400000.0
2008-08-14 11:01:00,1.0613,1.0614,1.0612,1.0614,58700000.0
2008-08-14 11:02:00,1.0614,1.06165,1.0614,1.06165,23200000.0
2008-08-14 11:03:00,1.0617,1.0617,1.06145,1.0615,112800001.0
2008-08-14 11:04:00,1.0615,1.0616,1.0615,1.0615,37700000.0
2008-08-14 11:05:00,1.0616,1.0616,1.0615,1.0615,33900000.0
2008-08-14 11:06:00,1.0615,1.0623,1.0615,1.0622,102300000.0
2008-08-14 11:07:00,1.0622,1.0623,1.0619,1.0619,242400005.0
2008-08-14 11:08:00,1.0618,1.062,1.06165,1.0617,56500000.0
2008-08-14 11:09:00,1.0617,1.0617,1.0616,1.0616,10600000.0
2008-08-14 11:10:00,1.061,1.0617,1.061,1.0617,33300000.0
2008-08-14 11:11:00,1.06165,1.0617,1.0616,1.0616,14800000.0
2008-08-14 11:12:00,1.0616,1.062,1.0616,1.062,33600000.0
2008-08-14 11:13:00,1.062,1.0625,1.062,1.0624,54900000.0
2008-08-14 11:14:00,1.0625,1.0625,1.0623,1.0625,75400000.0
2008-08-14 11:15:00,1.0626,1.063,1.0626,1.06265,107000000.0
2008-08-14 11:16:00,1.0627,1.0627,1.0626,1.0626,20600000.0
2008-08-14 11:17:00,1.06275,1.06275,1.06275,1.06275,5400000.0
2008-08-14 11:18:00,1.0628,1.0628,1.0627,1.0627,11600000.0
2008-08-14 11:19:00,1.0627,1.0627,1.06195,1.062,101400000.0
2008-08-14 11:20:00,1.06195,1.062,1.0613,1.0615,159900000.0
2008-08-14 11:21:00,1.0615,1.0616,1.0615,1.0616,24700000.0
2008-08-14 11:22:00,1.0616,1.06185,1.0616,1.06185,59900000.0
2008-08-14 11:23:00,1.0618,1.0619,1.0618,1.0619,20500000.0
2008-08-14 11:24:00,1.0619,1.06285,1.0619,1.0628,155800000.0
2008-08-14 11:25:00,1.0628,1.0628,1.0626,1.0627,84500000.0
2008-08-14 11:26:00,1.06265,1.0627,1.0626,1.0626,88000001.0
2008-08-14 11:27:00,1.0626,1.0626,1.0625,1.0625,26800000.0
2008-08-14 11:28:00,1.0625,1.0625,1.0624,1.0625,20700000.0
2008-08-14 11:29:00,1.0625,1.0625,1.0622,1.06225,24900000.0
2008-08-14 11:30:00,1.0623,1.0624,1.0623,1.0624,12200000.0
2008-08-14 11:31:00,1.0624,1.0624,1.0623,1.0623,7000000.0
2008-08-14 11:32:00,1.0623,1.06235,1.0622,1.0622,30200000.0
2008-08-14 11:33:00,1.06225,1.0623,1.06225,1.0623,4000000.0
2008-08-14 11:34:00,1.0623,1.0626,1.0623,1.0626,76300000.0
2008-08-14 11:35:00,1.0626,1.0627,1.0625,1.0625,37300000.0
2008-08-14 11:36:00,1.06255,1.0628,1.0625,1.06255,87900000.0
2008-08-14 11:37:00,1.06255,1.0627,1.06255,1.0626,56700000.0
2008-08-14 11:38:00,1.0626,1.0626,1.0622,1.0623,34500000.0
2008-08-14 11:39:00,1.0623,1.0624,1.0621,1.0622,28900000.0
2008-08-14 11:40:00,1.0622,1.0624,1.0622,1.0623,19900000.0
2008-08-14 11:41:00,1.0623,1.0628,1.0623,1.0627,44900000.0
2008-08-14 11:42:00,1.0628,1.0632,1.0628,1.06285,125600000.0
2008-08-14 11:43:00,1.0629,1.0631,1.0629,1.063,16000000.0
2008-08-14 11:44:00,1.063,1.0631,1.0629,1.0631,38800000.0
2008-08-14 11:45:00,1.0631,1.0631,1.0629,1.063,4000000.0
2008-08-14 11:46:00,1.063,1.063,1.0628,1.0629,40000000.0
2008-08-14 11:47:00,1.0629,1.063,1.0629,1.063,3000000.0
2008-08-14 11:48:00,1.063,1.0633,1.063,1.0633,35000000.0
2008-08-14 11:49:00,1.0633,1.0636,1.0633,1.0636,110500000.0
2008-08-14 11:50:00,1.0636,1.064,1.0636,1.06375,113000000.0
2008-08-14 11:51:00,1.0638,1.0638,1.0635,1.0635,52300000.0
2008-08-14 11:52:00,1.0635,1.0635,1.0634,1.0634,23500000.0
2008-08-14 11:53:00,1.0634,1.0634,1.0633,1.0633,30000000.0
2008-08-14 11:54:00,1.0633,1.0633,1.063,1.063,68000000.0
2008-08-14 11:55:00,1.0629,1.0631,1.0629,1.0631,46400000.0
2008-08-14 11:56:00,1.06305,1.0633,1.063,1.0632,43900000.0
2008-08-14 11:57:00,1.0632,1.0632,1.06305,1.0631,8300000.0
2008-08-14 11:58:00,1.0631,1.0632,1.0631,1.0632,7300000.0
2008-08-14 11:59:00,1.0631,1.0631,1.063,1.0631,82300000.0
2008-08-14 12:00:00,1.0631,1.0632,1.0631,1.0632,13600000.0
2008-08-14 12:01:00,1.0631,1.0631,1.0631,1.0631,4600000.0
2008-08-14 12:02:00,1.0631,1.0631,1.0629,1.0629,61300000.0
2008-08-14 12:03:00,1.0629,1.0629,1.0627,1.0627,97700000.0
2008-08-14 12:04:00,1.0627,1.0627,1.0626,1.06265,21200000.0
2008-08-14 12:05:00,1.06265,1.0628,1.06255,1.0626,73800000.0
2008-08-14 12:06:00,1.0626,1.0627,1.0625,1.0625,89700000.0
2008-08-14 12:07:00,1.0625,1.0625,1.0624,1.0624,6600000.0
2008-08-14 12:08:00,1.0624,1.0624,1.0624,1.0624,2700000.0
2008-08-14 12:09:00,1.0626,1.0627,1.0625,1.0625,94200000.0
2008-08-14 12:10:00,1.0626,1.0626,1.06235,1.0625,33900000.0
2008-08-14 12:11:00,1.06245,1.0625,1.06245,1.0625,29900000.0
2008-08-14 12:12:00,1.0625,1.0626,1.0624,1.0624,61600000.0
2008-08-14 12:13:00,1.06245,1.06245,1.06245,1.06245,2000000.0
2008-08-14 12:14:00,1.06255,1.0626,1.0624,1.0624,58700000.0
2008-08-14 12:15:00,1.0624,1.0624,1.0624,1.0624,32600000.0
2008-08-14 12:16:00,1.0624,1.0625,1.0624,1.0625,5000000.0
2008-08-14 12:17:00,1.0625,1.0625,1.0621,1.0621,146100000.0
2008-08-14 12:18:00,1.0622,1.0622,1.06195,1.06205,47800000.0
2008-08-14 12:19:00,1.062,1.0621,1.062,1.062,40800000.0
2008-08-14 12:20:00,1.062,1.0621,1.0618,1.062,50800000.0
2008-08-14 12:21:00,1.062,1.0622,1.0619,1.062,89600000.0
2008-08-14 12:22:00,1.062,1.06245,1.062,1.06245,113000000.0
2008-08-14 12:23:00,1.0625,1.0627,1.0625,1.0626,108300000.0
2008-08-14 12:24:00,1.0626,1.06275,1.0624,1.0624,110700000.0
2008-08-14 12:25:00,1.0624,1.0624,1.06205,1.0622,209900000.0
2008-08-14 12:26:00,1.0621,1.0623,1.0621,1.0623,40200001.0
2008-08-14 12:27:00,1.0623,1.0629,1.0623,1.0627,242000000.0
2008-08-14 12:28:00,1.0626,1.0628,1.0626,1.0626,81900000.0
2008-08-14 12:29:00,1.0626,1.0629,1.0626,1.0628,57500000.0
2008-08-14 12:30:00,1.0629,1.0629,1.0627,1.0628,54200000.0
2008-08-14 12:31:00,1.0628,1.0628,1.0625,1.0627,85300000.0
2008-08-14 12:32:00,1.0626,1.0626,1.0624,1.0624,64300000.0
2008-08-14 12:33:00,1.0624,1.0625,1.0624,1.0624,30300000.0
2008-08-14 12:34:00,1.06245,1.0625,1.0624,1.0624,21900000.0
2008-08-14 12:35:00,1.0624,1.0625,1.0624,1.0625,23800000.0
2008-08-14 12:36:00,1.06245,1.0626,1.06245,1.0625,44300000.0
2008-08-14 12:37:00,1.0625,1.0627,1.0625,1.0626,137699999.0
2008-08-14 12:38:00,1.06255,1.06295,1.06255,1.06295,37599999.0
2008-08-14 12:39:00,1.063,1.063,1.06285,1.06285,33600000.0
2008-08-14 12:40:00,1.06285,1.0631,1.06285,1.0631,27700000.0
2008-08-14 12:41:00,1.06285,1.063,1.0627,1.06275,60700000.0
2008-08-14 12:42:00,1.0628,1.0629,1.0628,1.0628,42700000.0
2008-08-14 12:43:00,1.0628,1.0628,1.0628,1.0628,157100000.0
2008-08-14 12:44:00,1.0627,1.0627,1.0626,1.0627,75699999.0
2008-08-14 12:45:00,1.0627,1.063,1.0626,1.0626,55300000.0
2008-08-14 12:46:00,1.0626,1.0627,1.0623,1.0624,134600000.0
2008-08-14 12:47:00,1.0624,1.0624,1.06195,1.062,161100000.0
2008-08-14 12:48:00,1.062,1.0622,1.06195,1.0622,67000000.0
2008-08-14 12:49:00,1.0622,1.0622,1.06205,1.0622,29600000.0
2008-08-14 12:50:00,1.0622,1.0622,1.0622,1.0622,5500000.0
2008-08-14 12:51:00,1.0622,1.0623,1.06195,1.06195,17300000.0
2008-08-14 12:52:00,1.06205,1.06205,1.06205,1.06205,3600000.0
2008-08-14 12:53:00,1.06182,1.06217,1.06176,1.06176,352500000.0
2008-08-14 12:54:00,1.06205,1.06205,1.062,1.062,7200000.0
2008-08-14 12:55:00,1.0621,1.0623,1.06205,1.06225,22700000.0
2008-08-14 12:56:00,1.0623,1.0623,1.0623,1.0623,2300000.0
2008-08-14 12:57:00,1.0623,1.0623,1.06215,1.06215,50700000.0
2008-08-14 12:58:00,1.06215,1.0623,1.0614,1.06155,168500000.0
2008-08-14 12:59:00,1.0616,1.0616,1.06135,1.06155,112200000.0
2008-08-14 13:00:00,1.06155,1.0616,1.06145,1.06155,17200000.0
2008-08-14 13:01:00,1.0616,1.0616,1.0616,1.0616,35100000.0
2008-08-14 13:02:00,1.0616,1.0616,1.0615,1.0615,7400000.0
2008-08-14 13:03:00,1.0616,1.0616,1.0615,1.06155,10900000.0
2008-08-14 13:04:00,1.0616,1.0618,1.06155,1.0617,18400000.0
2008-08-14 13:05:00,1.06175,1.0618,1.06175,1.06175,4900000.0
2008-08-14 13:06:00,1.06175,1.06175,1.0617,1.0617,12000000.0
2008-08-14 13:07:00,1.0617,1.06195,1.06165,1.0618,41400000.0
2008-08-14 13:08:00,1.0618,1.0618,1.06165,1.0617,32000000.0
2008-08-14 13:09:00,1.0617,1.0617,1.0615,1.0617,42800000.0
2008-08-14 13:10:00,1.0617,1.0617,1.0615,1.0616,4900000.0
2008-08-14 13:11:00,1.0616,1.0617,1.0616,1.06165,8300000.0
2008-08-14 13:12:00,1.06165,1.0617,1.0616,1.0616,22400000.0
2008-08-14 13:13:00,1.0616,1.0616,1.0612,1.06135,131500000.0
2008-08-14 13:14:00,1.0612,1.0613,1.061,1.061,52800000.0
2008-08-14 13:15:00,1.061,1.061,1.0599,1.06025,385700000.0
2008-08-14 13:16:00,1.0603,1.0604,1.0599,1.06,302199999.0
2008-08-14 13:17:00,1.06,1.0604,1.0596,1.06,292400001.0
2008-08-14 13:18:00,1.06,1.0605,1.06,1.0605,115400000.0
2008-08-14 13:19:00,1.0604,1.0605,1.0595,1.0595,219200000.0
2008-08-14 13:20:00,1.05955,1.05955,1.05895,1.0593,134100000.0
2008-08-14 13:21:00,1.0593,1.0601,1.0593,1.0601,123200000.0
2008-08-14 13:22:00,1.05985,1.0599,1.05985,1.0599,53900000.0
2008-08-14 13:23:00,1.05995,1.0601,1.05995,1.06005,100600000.0
2008-08-14 13:24:00,1.06015,1.06015,1.0599,1.0599,94200000.0
2008-08-14 13:25:00,1.0599,1.06005,1.05955,1.05955,53400000.0
2008-08-14 13:26:00,1.0596,1.0596,1.05935,1.05935,26700000.0
2008-08-14 13:27:00,1.05935,1.0595,1.05905,1.0591,113100000.0
2008-08-14 13:28:00,1.0591,1.0594,1.0591,1.0594,231100000.0
2008-08-14 13:29:00,1.0594,1.0595,1.05935,1.05945,32300000.0
2008-08-14 13:30:00,1.0595,1.0596,1.0595,1.05955,63900000.0
2008-08-14 13:31:00,1.0596,1.0596,1.0592,1.0592,107000000.0
2008-08-14 13:32:00,1.05925,1.0593,1.05875,1.0589,164400000.0
2008-08-14 13:33:00,1.0589,1.0591,1.0588,1.0588,182900000.0
2008-08-14 13:34:00,1.0588,1.0589,1.05865,1.0589,82800000.0
2008-08-14 13:35:00,1.0589,1.059,1.05875,1.0589,133900000.0
2008-08-14 13:36:00,1.0589,1.0593,1.0589,1.0592,138500000.0
2008-08-14 13:37:00,1.0592,1.0592,1.0588,1.0591,87900000.0
2008-08-14 13:38:00,1.05905,1.0591,1.05895,1.059,78600000.0
2008-08-14 13:39:00,1.059,1.0591,1.059,1.0591,114800000.0
2008-08-14 13:40:00,1.0591,1.0591,1.05905,1.0591,32300000.0
2008-08-14 13:41:00,1.0591,1.0591,1.059,1.059,31500000.0
2008-08-14 13:42:00,1.059,1.0591,1.059,1.0591,35700000.0
2008-08-14 13:43:00,1.0591,1.0591,1.059,1.0591,34800000.0
2008-08-14 13:44:00,1.0591,1.0594,1.0589,1.0589,260600000.0
2008-08-14 13:45:00,1.0589,1.0593,1.05885,1.0591,166600000.0
2008-08-14 13:46:00,1.059,1.059,1.0586,1.0586,157900000.0
2008-08-14 13:47:00,1.0586,1.05875,1.0585,1.05865,146500001.0
2008-08-14 13:48:00,1.0586,1.0587,1.0586,1.0586,33800000.0
2008-08-14 13:49:00,1.0586,1.0586,1.0585,1.0586,130100000.0
2008-08-14 13:50:00,1.0586,1.0586,1.0576,1.0581,375000000.0
2008-08-14 13:51:00,1.058,1.0581,1.0579,1.0581,307700000.0
2008-08-14 13:52:00,1.0581,1.0581,1.0579,1.0581,56700000.0
2008-08-14 13:53:00,1.0581,1.0582,1.058,1.0582,68400000.0
2008-08-14 13:54:00,1.0582,1.0584,1.0582,1.0583,56800000.0
2008-08-14 13:55:00,1.0583,1.0584,1.058,1.058,195400000.0
2008-08-14 13:56:00,1.05805,1.0581,1.0578,1.05785,99600000.0
2008-08-14 13:57:00,1.0579,1.058,1.0574,1.0575,247100000.0
2008-08-14 13:58:00,1.0574,1.0575,1.05715,1.0574,174500000.0
2008-08-14 13:59:00,1.0574,1.0574,1.05695,1.05695,104400000.0
2008-08-14 14:00:00,1.057,1.0573,1.0569,1.0572,240100000.0
2008-08-14 14:01:00,1.0572,1.05765,1.0572,1.0576,184100000.0
2008-08-14 14:02:00,1.0576,1.0577,1.05675,1.0571,258500000.0
2008-08-14 14:03:00,1.0571,1.0571,1.05625,1.0565,991599996.0
2008-08-14 14:04:00,1.0565,1.0566,1.05625,1.0566,281500000.0
2008-08-14 14:05:00,1.0566,1.0573,1.0566,1.0573,171100000.0
2008-08-14 14:06:00,1.05725,1.0575,1.05725,1.0575,166500000.0
2008-08-14 14:07:00,1.0575,1.05855,1.05735,1.05845,341800000.0
2008-08-14 14:08:00,1.0584,1.0584,1.05815,1.0583,114200000.0
2008-08-14 14:09:00,1.0583,1.05845,1.0581,1.0583,268400000.0
2008-08-14 14:10:00,1.0583,1.0584,1.0581,1.0581,170300000.0
2008-08-14 14:11:00,1.0581,1.0582,1.0578,1.0581,216500000.0
2008-08-14 14:12:00,1.0581,1.0585,1.0581,1.05845,178600000.0
2008-08-14 14:13:00,1.0585,1.05875,1.05825,1.05835,344100000.0
2008-08-14 14:14:00,1.05835,1.0586,1.05775,1.0578,439200000.0
2008-08-14 14:15:00,1.0578,1.0582,1.0577,1.0581,224200000.0
2008-08-14 14:16:00,1.0581,1.05855,1.0581,1.0582,111400000.0
2008-08-14 14:17:00,1.0582,1.0588,1.0582,1.0586,169800000.0
2008-08-14 14:18:00,1.0586,1.0586,1.05785,1.0579,198400000.0
2008-08-14 14:19:00,1.0579,1.0579,1.0575,1.0577,149700000.0
2008-08-14 14:20:00,1.0577,1.058,1.0577,1.0579,271100000.0
2008-08-14 14:21:00,1.0579,1.0582,1.05775,1.05785,439400000.0
2008-08-14 14:22:00,1.05785,1.0579,1.0575,1.05765,497700001.0
2008-08-14 14:23:00,1.0577,1.0582,1.0577,1.0581,230800000.0
2008-08-14 14:24:00,1.0581,1.05855,1.0581,1.05855,136100000.0
2008-08-14 14:25:00,1.0586,1.0595,1.0586,1.05925,333100000.0
2008-08-14 14:26:00,1.0593,1.0594,1.0591,1.0591,213837500.0
2008-08-14 14:27:00,1.0591,1.0592,1.0584,1.05845,384300000.0
2008-08-14 14:28:00,1.05845,1.0586,1.05795,1.05815,208300000.0
2008-08-14 14:29:00,1.05815,1.0585,1.05805,1.05815,89400000.0
2008-08-14 14:30:00,1.0582,1.05898,1.0582,1.0583,214600000.0
2008-08-14 14:31:00,1.0583,1.05835,1.0574,1.0576,570999999.0
2008-08-14 14:32:00,1.0575,1.05755,1.0573,1.0575,580837504.0
2008-08-14 14:33:00,1.0575,1.0581,1.05745,1.05805,115900000.0
2008-08-14 14:34:00,1.05805,1.0587,1.05805,1.0583,298400000.0
2008-08-14 14:35:00,1.0583,1.0584,1.05805,1.0581,181600000.0
2008-08-14 14:36:00,1.0581,1.0583,1.0576,1.0577,335902701.0
2008-08-14 14:37:00,1.0577,1.05785,1.0575,1.05755,452300001.0
2008-08-14 14:38:00,1.05755,1.0579,1.05755,1.0578,168300000.0
2008-08-14 14:39:00,1.0577,1.0582,1.05755,1.0576,244500000.0
2008-08-14 14:40:00,1.0576,1.0585,1.0576,1.0584,247199999.0
2008-08-14 14:41:00,1.0584,1.0585,1.0577,1.0578,289750625.0
2008-08-14 14:42:00,1.0578,1.0579,1.05735,1.0579,314600000.0
2008-08-14 14:43:00,1.0579,1.0583,1.0578,1.0583,287900000.0
2008-08-14 14:44:00,1.0583,1.0585,1.0582,1.0583,156600000.0
2008-08-14 14:45:00,1.0583,1.0584,1.0583,1.0584,67600000.0
2008-08-14 14:46:00,1.0584,1.0584,1.0582,1.0583,111100000.0
2008-08-14 14:47:00,1.0583,1.0592,1.0583,1.0587,271399999.0
2008-08-14 14:48:00,1.05875,1.05925,1.0585,1.05915,247400000.0
2008-08-14 14:49:00,1.05915,1.0593,1.0588,1.05895,327900001.0
2008-08-14 14:50:00,1.05895,1.0592,1.0588,1.0592,199199999.0
2008-08-14 14:51:00,1.0592,1.0593,1.05865,1.0587,202400000.0
2008-08-14 14:52:00,1.0587,1.059,1.05855,1.059,218100000.0
2008-08-14 14:53:00,1.059,1.059,1.05855,1.0588,169700000.0
2008-08-14 14:54:00,1.0588,1.0592,1.05835,1.059,265800000.0
2008-08-14 14:55:00,1.059,1.0591,1.0586,1.05865,185800000.0
2008-08-14 14:56:00,1.05865,1.0587,1.05835,1.0584,134900000.0
2008-08-14 14:57:00,1.0585,1.0587,1.0585,1.0587,138600000.0
2008-08-14 14:58:00,1.0588,1.0588,1.05835,1.0585,238700000.0
2008-08-14 14:59:00,1.0585,1.059,1.05825,1.05875,438700000.0
2008-08-14 15:00:00,1.05895,1.0593,1.0588,1.0591,256500000.0
2008-08-14 15:01:00,1.0592,1.0595,1.0591,1.0595,242100000.0
2008-08-14 15:02:00,1.0595,1.0606,1.0595,1.06015,340700000.0
2008-08-14 15:03:00,1.06005,1.0602,1.05975,1.06005,289200000.0
2008-08-14 15:04:00,1.06015,1.0607,1.06,1.0606,288900000.0
2008-08-14 15:05:00,1.0606,1.0613,1.0606,1.0607,297300000.0
2008-08-14 15:06:00,1.0607,1.0613,1.06055,1.0609,376300001.0
2008-08-14 15:07:00,1.0609,1.0613,1.06025,1.06025,471300002.0
2008-08-14 15:08:00,1.06025,1.0608,1.06025,1.0607,280100000.0
2008-08-14 15:09:00,1.0607,1.061,1.06025,1.061,212100000.0
2008-08-14 15:10:00,1.061,1.0613,1.06075,1.0609,368000000.0
2008-08-14 15:11:00,1.0609,1.0611,1.06055,1.0607,338100000.0
2008-08-14 15:12:00,1.0607,1.0607,1.06045,1.0606,159700000.0
2008-08-14 15:13:00,1.0606,1.0607,1.0603,1.0604,183500000.0
2008-08-14 15:14:00,1.0604,1.0604,1.0599,1.06015,178100001.0
2008-08-14 15:15:00,1.0602,1.0604,1.06015,1.06015,222200000.0
2008-08-14 15:16:00,1.06015,1.0602,1.0599,1.0599,161800000.0
2008-08-14 15:17:00,1.0599,1.06,1.05975,1.0599,91900000.0
2008-08-14 15:18:00,1.0599,1.06065,1.0599,1.0606,246300000.0
2008-08-14 15:19:00,1.0606,1.06065,1.0603,1.0603,123700000.0
2008-08-14 15:20:00,1.0603,1.0603,1.06,1.0601,77900000.0
2008-08-14 15:21:00,1.0601,1.0603,1.0601,1.0603,74900000.0
2008-08-14 15:22:00,1.0602,1.0606,1.06015,1.0606,67500000.0
2008-08-14 15:23:00,1.0606,1.0609,1.0605,1.0609,72500000.0
2008-08-14 15:24:00,1.0609,1.0609,1.06065,1.0609,164300000.0
2008-08-14 15:25:00,1.06095,1.0614,1.0609,1.0614,141700000.0
2008-08-14 15:26:00,1.0614,1.0614,1.0611,1.0613,178300000.0
2008-08-14 15:27:00,1.0613,1.0613,1.0608,1.0611,165500000.0
2008-08-14 15:28:00,1.0611,1.06125,1.061,1.0612,75300000.0
2008-08-14 15:29:00,1.06125,1.06135,1.06095,1.0611,135300000.0
2008-08-14 15:30:00,1.0611,1.0611,1.0607,1.06075,102100000.0
2008-08-14 15:31:00,1.0607,1.0611,1.06045,1.0611,164000000.0
2008-08-14 15:32:00,1.061,1.0611,1.06065,1.0608,201200000.0
2008-08-14 15:33:00,1.0609,1.0611,1.0606,1.061,315800000.0
2008-08-14 15:34:00,1.061,1.0611,1.06095,1.0611,79900000.0
2008-08-14 15:35:00,1.06105,1.0612,1.0608,1.06085,68800000.0
2008-08-14 15:36:00,1.06085,1.061,1.06075,1.0609,81700000.0
2008-08-14 15:37:00,1.06085,1.0609,1.0607,1.06075,47700000.0
2008-08-14 15:38:00,1.06075,1.0609,1.06075,1.0609,39900000.0
2008-08-14 15:39:00,1.06085,1.061,1.06085,1.061,41400000.0
2008-08-14 15:40:00,1.061,1.061,1.0609,1.06095,39600000.0
2008-08-14 15:41:00,1.06105,1.0613,1.061,1.0612,54100000.0
2008-08-14 15:42:00,1.0612,1.0614,1.0612,1.0614,103500000.0
2008-08-14 15:43:00,1.06135,1.0616,1.0611,1.0611,244000000.0
2008-08-14 15:44:00,1.0612,1.0614,1.061,1.06135,96500000.0
2008-08-14 15:45:00,1.06135,1.0616,1.06135,1.0615,80400000.0
2008-08-14 15:46:00,1.0615,1.062,1.0615,1.0618,162800000.0
2008-08-14 15:47:00,1.0618,1.0619,1.0617,1.0619,150100000.0
2008-08-14 15:48:00,1.06185,1.0621,1.06175,1.06175,183100000.0
2008-08-14 15:49:00,1.0619,1.06205,1.0618,1.06205,30200000.0
2008-08-14 15:50:00,1.0621,1.0621,1.0617,1.0618,180800000.0
2008-08-14 15:51:00,1.0619,1.062,1.06165,1.062,122300000.0
2008-08-14 15:52:00,1.062,1.0621,1.0617,1.0617,143300000.0
2008-08-14 15:53:00,1.0617,1.0617,1.06145,1.0617,141300000.0
2008-08-14 15:54:00,1.06165,1.062,1.06165,1.0618,67000000.0
2008-08-14 15:55:00,1.0618,1.0618,1.06155,1.0616,190000000.0
2008-08-14 15:56:00,1.0616,1.0617,1.0614,1.0615,133800000.0
2008-08-14 15:57:00,1.0615,1.0615,1.06115,1.0613,166900000.0
2008-08-14 15:58:00,1.0613,1.0618,1.06125,1.0618,214400000.0
2008-08-14 15:59:00,1.0619,1.0623,1.0619,1.0623,123200000.0
2008-08-14 16:00:00,1.0623,1.0629,1.06215,1.0628,324300000.0
2008-08-14 16:01:00,1.0628,1.0628,1.06245,1.0626,258700001.0
2008-08-14 16:02:00,1.0626,1.0629,1.06235,1.0628,255600001.0
2008-08-14 16:03:00,1.06275,1.063,1.06255,1.0627,314100000.0
2008-08-14 16:04:00,1.0627,1.0629,1.06245,1.0625,203600000.0
2008-08-14 16:05:00,1.0625,1.0625,1.0619,1.0622,241200000.0
2008-08-14 16:06:00,1.0623,1.0628,1.0623,1.0628,184000000.0
2008-08-14 16:07:00,1.0628,1.0629,1.06275,1.0629,92100000.0
2008-08-14 16:08:00,1.0629,1.0631,1.0628,1.063,156300000.0
2008-08-14 16:09:00,1.063,1.0631,1.06285,1.06305,141900000.0
2008-08-14 16:10:00,1.0631,1.0633,1.063,1.06305,140700000.0
2008-08-14 16:11:00,1.06305,1.06345,1.06305,1.06345,78600000.0
2008-08-14 16:12:00,1.06345,1.0638,1.06335,1.0637,405100000.0
2008-08-14 16:13:00,1.0637,1.064,1.06355,1.0637,488200000.0
2008-08-14 16:14:00,1.0637,1.0638,1.06315,1.0632,152900000.0
2008-08-14 16:15:00,1.06325,1.0636,1.06315,1.0636,134900000.0
2008-08-14 16:16:00,1.0636,1.0637,1.0632,1.0635,301100000.0
2008-08-14 16:17:00,1.0635,1.0635,1.06315,1.06315,371400002.0
2008-08-14 16:18:00,1.0632,1.0634,1.06285,1.063,285599999.0
2008-08-14 16:19:00,1.063,1.0631,1.06275,1.063,95400000.0
2008-08-14 16:20:00,1.063,1.063,1.06275,1.06295,65100000.0
2008-08-14 16:21:00,1.06275,1.063,1.06275,1.0628,134600000.0
2008-08-14 16:22:00,1.0628,1.0628,1.06225,1.0623,370500000.0
2008-08-14 16:23:00,1.0623,1.0626,1.06225,1.0625,139000000.0
2008-08-14 16:24:00,1.0625,1.0628,1.0625,1.06265,154900000.0
2008-08-14 16:25:00,1.0627,1.0628,1.0623,1.0625,229400000.0
2008-08-14 16:26:00,1.0625,1.0628,1.0625,1.0628,217600000.0
2008-08-14 16:27:00,1.0628,1.0635,1.06275,1.0633,163400000.0
2008-08-14 16:28:00,1.0633,1.0634,1.0629,1.06305,189700000.0
2008-08-14 16:29:00,1.06315,1.0633,1.0628,1.06305,217900001.0
2008-08-14 16:30:00,1.06305,1.0636,1.063,1.0633,243600000.0
2008-08-14 16:31:00,1.0633,1.0635,1.06275,1.0628,366800000.0
2008-08-14 16:32:00,1.0628,1.0631,1.0627,1.0628,166000000.0
2008-08-14 16:33:00,1.0627,1.0628,1.06245,1.0626,93200000.0
2008-08-14 16:34:00,1.0624,1.0626,1.0624,1.06255,83800000.0
2008-08-14 16:35:00,1.0626,1.0636,1.0626,1.0628,289800000.0
2008-08-14 16:36:00,1.06285,1.063,1.0626,1.0628,129000000.0
2008-08-14 16:37:00,1.0629,1.063,1.06275,1.063,43500000.0
2008-08-14 16:38:00,1.06275,1.063,1.06275,1.063,128100000.0
2008-08-14 16:39:00,1.063,1.0631,1.0625,1.06275,138800000.0
2008-08-14 16:40:00,1.0628,1.06295,1.06255,1.0626,102000000.0
2008-08-14 16:41:00,1.0626,1.0628,1.06255,1.0628,103700000.0
2008-08-14 16:42:00,1.06285,1.0629,1.0623,1.0623,179500000.0
2008-08-14 16:43:00,1.0623,1.0625,1.062,1.0623,208800000.0
2008-08-14 16:44:00,1.0623,1.0623,1.062,1.062,332200000.0
2008-08-14 16:45:00,1.06205,1.0622,1.06175,1.0619,199400000.0
2008-08-14 16:46:00,1.0619,1.06205,1.06165,1.0619,272300000.0
2008-08-14 16:47:00,1.0619,1.06195,1.0614,1.0614,218900000.0
2008-08-14 16:48:00,1.0614,1.0616,1.0613,1.0614,89800000.0
2008-08-14 16:49:00,1.0614,1.0615,1.0613,1.0613,146300000.0
2008-08-14 16:50:00,1.0613,1.0614,1.06115,1.0614,113900000.0
2008-08-14 16:51:00,1.0614,1.0614,1.06125,1.0613,51200000.0
2008-08-14 16:52:00,1.0613,1.0614,1.0612,1.0614,197700000.0
2008-08-14 16:53:00,1.0614,1.0619,1.0614,1.0617,64300000.0
2008-08-14 16:54:00,1.0617,1.0619,1.0616,1.0618,142000000.0
2008-08-14 16:55:00,1.0618,1.0619,1.0614,1.0614,238800001.0
2008-08-14 16:56:00,1.0614,1.0616,1.0614,1.0616,39500000.0
2008-08-14 16:57:00,1.0616,1.0616,1.0615,1.0615,75400000.0
2008-08-14 16:58:00,1.0615,1.0619,1.0615,1.0618,175200000.0
2008-08-14 16:59:00,1.0618,1.0622,1.0616,1.0619,268000000.0
2008-08-14 17:00:00,1.0619,1.0621,1.0616,1.0618,291800000.0
2008-08-14 17:01:00,1.0618,1.0618,1.06115,1.06155,180900000.0
2008-08-14 17:02:00,1.0616,1.0617,1.0614,1.06145,127600000.0
2008-08-14 17:03:00,1.0615,1.0618,1.0615,1.0618,114000000.0
2008-08-14 17:04:00,1.0618,1.0619,1.0618,1.0619,82800000.0
2008-08-14 17:05:00,1.06195,1.0623,1.06195,1.06195,150500000.0
2008-08-14 17:06:00,1.06195,1.0622,1.0619,1.0621,227600000.0
2008-08-14 17:07:00,1.0621,1.0623,1.0621,1.0621,147400000.0
2008-08-14 17:08:00,1.06225,1.0626,1.06225,1.06255,229000000.0
2008-08-14 17:09:00,1.06255,1.06305,1.06255,1.0628,257400000.0
2008-08-14 17:10:00,1.0628,1.063,1.0627,1.0629,119600000.0
2008-08-14 17:11:00,1.0629,1.0632,1.06275,1.06275,232600000.0
2008-08-14 17:12:00,1.0628,1.06285,1.06255,1.0626,234200000.0
2008-08-14 17:13:00,1.0626,1.0627,1.0623,1.06235,193500000.0
2008-08-14 17:14:00,1.06245,1.0625,1.06195,1.0622,107000000.0
2008-08-14 17:15:00,1.0622,1.0623,1.062,1.0622,168400000.0
2008-08-14 17:16:00,1.0622,1.0623,1.0621,1.0621,225200000.0
2008-08-14 17:17:00,1.06215,1.0624,1.062,1.0623,215500000.0
2008-08-14 17:18:00,1.0623,1.0624,1.06215,1.0624,74300000.0
2008-08-14 17:19:00,1.0624,1.0624,1.06225,1.0623,119500000.0
2008-08-14 17:20:00,1.0623,1.0623,1.06175,1.0618,215500000.0
2008-08-14 17:21:00,1.06185,1.0619,1.0616,1.0619,98100000.0
2008-08-14 17:22:00,1.0619,1.0623,1.0619,1.0623,122800000.0
2008-08-14 17:23:00,1.0623,1.0623,1.0619,1.0622,145900000.0
2008-08-14 17:24:00,1.0622,1.0624,1.06215,1.06225,73700000.0
2008-08-14 17:25:00,1.0623,1.0624,1.0621,1.0622,247200000.0
2008-08-14 17:26:00,1.06235,1.0624,1.062,1.06215,88100000.0
2008-08-14 17:27:00,1.06195,1.062,1.06155,1.0619,144500000.0
2008-08-14 17:28:00,1.0619,1.0619,1.0616,1.0616,92600000.0
2008-08-14 17:29:00,1.0616,1.0617,1.0614,1.0615,116000000.0
2008-08-14 17:30:00,1.0616,1.0617,1.0615,1.0617,165900000.0
2008-08-14 17:31:00,1.06165,1.0617,1.06085,1.061,247100000.0
2008-08-14 17:32:00,1.061,1.0611,1.05985,1.06005,482199994.0
2008-08-14 17:33:00,1.06015,1.0607,1.0601,1.0607,227100000.0
2008-08-14 17:34:00,1.0606,1.0607,1.0606,1.06065,203700000.0
2008-08-14 17:35:00,1.06065,1.061,1.06065,1.061,143700000.0
2008-08-14 17:36:00,1.0611,1.0614,1.06105,1.0613,83800000.0
2008-08-14 17:37:00,1.0613,1.0613,1.06125,1.0613,45300000.0
2008-08-14 17:38:00,1.0613,1.0617,1.0613,1.0616,118900000.0
2008-08-14 17:39:00,1.0616,1.0618,1.06145,1.0617,116700000.0
2008-08-14 17:40:00,1.0617,1.0619,1.06145,1.0616,261900000.0
2008-08-14 17:41:00,1.0615,1.0615,1.0613,1.0614,131900000.0
2008-08-14 17:42:00,1.0614,1.0618,1.0614,1.0616,164700000.0
2008-08-14 17:43:00,1.0616,1.0619,1.0616,1.0619,156100000.0
2008-08-14 17:44:00,1.0619,1.0624,1.0618,1.0624,135800000.0
2008-08-14 17:45:00,1.0624,1.063,1.0624,1.0624,261500000.0
2008-08-14 17:46:00,1.0625,1.0625,1.0624,1.0624,59600000.0
2008-08-14 17:47:00,1.0624,1.0626,1.0622,1.0625,172500000.0
2008-08-14 17:48:00,1.0625,1.0626,1.0624,1.0624,136000000.0
2008-08-14 17:49:00,1.0624,1.0625,1.06225,1.0624,83900000.0
2008-08-14 17:50:00,1.0623,1.0624,1.06215,1.0623,157000000.0
2008-08-14 17:51:00,1.0623,1.0624,1.0621,1.0624,50700000.0
2008-08-14 17:52:00,1.0624,1.0626,1.0623,1.0623,123600000.0
2008-08-14 17:53:00,1.0624,1.0626,1.06235,1.0625,124500000.0
2008-08-14 17:54:00,1.0625,1.0625,1.0623,1.0624,81400000.0
2008-08-14 17:55:00,1.06255,1.0627,1.0624,1.0627,138700000.0
2008-08-14 17:56:00,1.0627,1.0631,1.0626,1.06275,201100000.0
2008-08-14 17:57:00,1.0628,1.0632,1.06205,1.06255,367100002.0
2008-08-14 17:58:00,1.06255,1.0626,1.06205,1.0622,310499998.0
2008-08-14 17:59:00,1.0622,1.06235,1.062,1.0622,129800000.0
2008-08-14 18:00:00,1.0622,1.0622,1.06145,1.0618,174500000.0
2008-08-14 18:01:00,1.06175,1.0621,1.0617,1.06175,100100000.0
2008-08-14 18:02:00,1.06175,1.0619,1.06175,1.0618,47100000.0
2008-08-14 18:03:00,1.0618,1.0621,1.0618,1.06185,132400000.0
2008-08-14 18:04:00,1.06185,1.062,1.06185,1.062,18000000.0
2008-08-14 18:05:00,1.06195,1.0624,1.06195,1.0624,84700000.0
2008-08-14 18:06:00,1.0624,1.0627,1.0623,1.0624,226000000.0
2008-08-14 18:07:00,1.06235,1.0627,1.0623,1.0626,154700001.0
2008-08-14 18:08:00,1.0626,1.0627,1.0625,1.06255,54700000.0
2008-08-14 18:09:00,1.0626,1.0627,1.06245,1.0625,29000000.0
2008-08-14 18:10:00,1.0625,1.06295,1.0625,1.0628,90500000.0
2008-08-14 18:11:00,1.0628,1.06325,1.06275,1.06305,120700000.0
2008-08-14 18:12:00,1.0631,1.0632,1.0629,1.0632,58800000.0
2008-08-14 18:13:00,1.0632,1.0633,1.063,1.0632,46600000.0
2008-08-14 18:14:00,1.0632,1.0632,1.0628,1.0628,57800000.0
2008-08-14 18:15:00,1.0629,1.063,1.06275,1.06285,106800000.0
2008-08-14 18:16:00,1.06285,1.0633,1.0628,1.0633,169600000.0
2008-08-14 18:17:00,1.0631,1.0632,1.0631,1.0632,114700000.0
2008-08-14 18:18:00,1.0631,1.06335,1.06305,1.06325,32200000.0
2008-08-14 18:19:00,1.0633,1.0634,1.0632,1.0633,50900000.0
2008-08-14 18:20:00,1.0633,1.0635,1.06315,1.0634,85000000.0
2008-08-14 18:21:00,1.0634,1.0636,1.0634,1.0636,67100000.0
2008-08-14 18:22:00,1.0636,1.0636,1.0635,1.0635,47800000.0
2008-08-14 18:23:00,1.0635,1.0637,1.0635,1.0635,13300000.0
2008-08-14 18:24:00,1.06365,1.0637,1.0636,1.0636,9600000.0
2008-08-14 18:25:00,1.0636,1.0636,1.0634,1.0635,61900000.0
2008-08-14 18:26:00,1.0635,1.0635,1.0633,1.0635,51800000.0
2008-08-14 18:27:00,1.0635,1.0636,1.0634,1.0636,61200000.0
2008-08-14 18:28:00,1.0635,1.0635,1.0633,1.0633,15100000.0
2008-08-14 18:29:00,1.0633,1.0634,1.063,1.06315,48700000.0
2008-08-14 18:30:00,1.0632,1.0633,1.0631,1.0633,120800000.0
2008-08-14 18:31:00,1.0632,1.0637,1.0632,1.0637,60600000.0
2008-08-14 18:32:00,1.0637,1.0642,1.0637,1.0642,90800000.0
2008-08-14 18:33:00,1.0642,1.0648,1.0642,1.0644,123200000.0
2008-08-14 18:34:00,1.06445,1.0647,1.0644,1.0646,619099994.0
2008-08-14 18:35:00,1.06455,1.06525,1.06445,1.06525,85900000.0
2008-08-14 18:36:00,1.0653,1.0655,1.06475,1.06525,226900000.0
2008-08-14 18:37:00,1.0653,1.0653,1.06505,1.06515,63900000.0
2008-08-14 18:38:00,1.0652,1.0655,1.065,1.0651,122100000.0
2008-08-14 18:39:00,1.0651,1.0651,1.0646,1.06475,103000000.0
2008-08-14 18:40:00,1.0648,1.0648,1.0644,1.0644,262500000.0
2008-08-14 18:41:00,1.0644,1.0645,1.06425,1.0645,143400000.0
2008-08-14 18:42:00,1.0645,1.0645,1.06425,1.0643,59900000.0
2008-08-14 18:43:00,1.0643,1.0644,1.06415,1.0642,115300000.0
2008-08-14 18:44:00,1.0643,1.0644,1.06425,1.0644,97500000.0
2008-08-14 18:45:00,1.0644,1.0644,1.0639,1.064,66500000.0
2008-08-14 18:46:00,1.064,1.0644,1.064,1.0643,114900000.0
2008-08-14 18:47:00,1.0644,1.0653,1.06435,1.0653,108400000.0
2008-08-14 18:48:00,1.06535,1.0656,1.06455,1.06455,183499998.0
2008-08-14 18:49:00,1.06465,1.0653,1.06455,1.0653,90300000.0
2008-08-14 18:50:00,1.0653,1.0654,1.0647,1.06475,68400000.0
2008-08-14 18:51:00,1.06455,1.0648,1.06445,1.0647,104400000.0
2008-08-14 18:52:00,1.0647,1.06495,1.06445,1.06495,56900000.0
2008-08-14 18:53:00,1.06505,1.0651,1.0647,1.06485,51900000.0
2008-08-14 18:54:00,1.0648,1.0648,1.0644,1.0645,39600000.0
2008-08-14 18:55:00,1.0646,1.0646,1.0646,1.0646,1000000.0
2008-08-14 18:56:00,1.0645,1.0646,1.06445,1.0645,9100000.0
2008-08-14 18:57:00,1.0644,1.06455,1.06425,1.0643,65300000.0
2008-08-14 18:58:00,1.0643,1.0644,1.06405,1.0641,33900000.0
2008-08-14 18:59:00,1.0641,1.0645,1.06405,1.0645,81800000.0
2008-08-14 19:00:00,1.0644,1.0645,1.0641,1.0641,81000000.0
2008-08-14 19:01:00,1.06405,1.0641,1.0633,1.0633,56600000.0
2008-08-14 19:02:00,1.0633,1.0642,1.06325,1.0639,176500000.0
2008-08-14 19:03:00,1.0639,1.0641,1.06375,1.06405,80700000.0
2008-08-14 19:04:00,1.0641,1.06425,1.0641,1.0642,43300000.0
2008-08-14 19:05:00,1.0642,1.0642,1.0641,1.0641,55800000.0
2008-08-14 19:06:00,1.0641,1.0641,1.0639,1.064,55000000.0
2008-08-14 19:07:00,1.064,1.064,1.0638,1.06395,44800000.0
2008-08-14 19:08:00,1.064,1.064,1.0639,1.0639,22000000.0
2008-08-14 19:09:00,1.0639,1.06395,1.0639,1.06395,18700000.0
2008-08-14 19:10:00,1.06395,1.064,1.0639,1.064,28700000.0
2008-08-14 19:11:00,1.0639,1.0639,1.06375,1.06375,32500000.0
2008-08-14 19:12:00,1.0638,1.064,1.0638,1.064,58100000.0
2008-08-14 19:13:00,1.064,1.0641,1.0638,1.064,71700000.0
2008-08-14 19:14:00,1.06405,1.06415,1.064,1.0641,146800000.0
2008-08-14 19:15:00,1.0641,1.0641,1.0641,1.0641,17400000.0
2008-08-14 19:16:00,1.0641,1.06435,1.0641,1.0643,45400000.0
2008-08-14 19:17:00,1.0643,1.0643,1.0643,1.0643,10800000.0
2008-08-14 19:18:00,1.0643,1.0643,1.06425,1.06425,9300000.0
2008-08-14 19:19:00,1.0642,1.0642,1.0641,1.0641,67200000.0
2008-08-14 19:20:00,1.0641,1.0641,1.06405,1.06405,12000000.0
2008-08-14 19:21:00,1.06405,1.0641,1.06385,1.06385,49900000.0
2008-08-14 19:22:00,1.0639,1.0639,1.06375,1.06375,23000000.0
2008-08-14 19:23:00,1.06375,1.0639,1.0637,1.06385,22900000.0
2008-08-14 19:24:00,1.06385,1.064,1.06385,1.06395,46300000.0
2008-08-14 19:25:00,1.064,1.0643,1.064,1.0642,43200000.0
2008-08-14 19:26:00,1.06415,1.0644,1.06415,1.0644,37600000.0
2008-08-14 19:27:00,1.06435,1.06465,1.06435,1.0646,68900000.0
2008-08-14 19:28:00,1.0646,1.0646,1.0646,1.0646,2400000.0
2008-08-14 19:29:00,1.0646,1.0646,1.0644,1.06455,50200000.0
2008-08-14 19:30:00,1.0646,1.0647,1.06425,1.0643,78400000.0
2008-08-14 19:31:00,1.06425,1.0644,1.06425,1.06435,16100000.0
2008-08-14 19:32:00,1.06435,1.06435,1.06435,1.06435,1200000.0
2008-08-14 19:33:00,1.06414,1.06447,1.06398,1.06404,54700000.0
2008-08-14 19:34:00,1.0643,1.0643,1.064,1.06405,44000000.0
2008-08-14 19:35:00,1.06405,1.06405,1.06405,1.06405,1200000.0
2008-08-14 19:36:00,1.06405,1.0641,1.06395,1.0641,31600000.0
2008-08-14 19:37:00,1.06415,1.0646,1.0641,1.06455,55900000.0
2008-08-14 19:38:00,1.06455,1.0648,1.06455,1.0648,29500000.0
2008-08-14 19:39:00,1.0647,1.0651,1.0647,1.0651,63900000.0
2008-08-14 19:40:00,1.0651,1.0652,1.065,1.065,42300000.0
2008-08-14 19:41:00,1.065,1.065,1.0649,1.0649,26400000.0
2008-08-14 19:42:00,1.0649,1.0649,1.0648,1.06485,29000000.0
2008-08-14 19:43:00,1.06485,1.0649,1.06475,1.0648,32300000.0
2008-08-14 19:44:00,1.0648,1.0648,1.06465,1.06465,11300000.0
2008-08-14 19:45:00,1.06465,1.06465,1.06465,1.06465,5800000.0
2008-08-14 19:46:00,1.06465,1.06465,1.06465,1.06465,16100000.0
2008-08-14 19:47:00,1.06465,1.06465,1.06445,1.0646,65800000.0
2008-08-14 19:48:00,1.06455,1.0646,1.06445,1.0645,78600000.0
2008-08-14 19:49:00,1.06419,1.06432,1.06419,1.06419,11400000.0
2008-08-14 19:50:00,1.06423,1.0644,1.06408,1.06408,41400001.0
2008-08-14 19:51:00,1.0645,1.0645,1.0645,1.0645,13500000.0
2008-08-14 19:52:00,1.0644,1.0644,1.0644,1.0644,50000000.0
2008-08-14 19:53:00,1.0644,1.0644,1.06425,1.0643,13200000.0
2008-08-14 19:54:00,1.06425,1.06435,1.0642,1.0643,103400000.0
2008-08-14 19:55:00,1.0643,1.0644,1.06425,1.0644,57300000.0
2008-08-14 19:56:00,1.0643,1.0644,1.06415,1.0642,65200000.0
2008-08-14 19:57:00,1.0643,1.0643,1.064,1.06415,29000000.0
2008-08-14 19:58:00,1.0642,1.0642,1.0641,1.0641,27700000.0
2008-08-14 19:59:00,1.0641,1.0642,1.0641,1.0641,29500000.0
2008-08-14 20:00:00,1.0641,1.0643,1.0641,1.0643,84800000.0
2008-08-14 20:01:00,1.0643,1.0643,1.0641,1.0642,63300000.0
2008-08-14 20:02:00,1.0642,1.06425,1.0642,1.06425,12800000.0
2008-08-14 20:03:00,1.0644,1.0644,1.06425,1.0643,27900000.0
2008-08-14 20:04:00,1.06445,1.0645,1.0643,1.0645,63500000.0
2008-08-14 20:05:00,1.0645,1.06465,1.06445,1.0645,182800000.0
2008-08-14 20:06:00,1.0645,1.0646,1.0644,1.06445,65800000.0
2008-08-14 20:07:00,1.0645,1.0645,1.06445,1.06445,54300000.0
2008-08-14 20:08:00,1.0645,1.0645,1.06445,1.0645,76800000.0
2008-08-14 20:09:00,1.06445,1.0646,1.06445,1.06455,33200000.0
2008-08-14 20:10:00,1.06465,1.0647,1.0645,1.0647,114900000.0
2008-08-14 20:11:00,1.0647,1.0647,1.0645,1.0645,107600000.0
2008-08-14 20:12:00,1.06455,1.0647,1.0645,1.0647,81900000.0
2008-08-14 20:13:00,1.0647,1.0647,1.06455,1.0646,16900000.0
2008-08-14 20:14:00,1.06475,1.0648,1.06465,1.06475,119900000.0
2008-08-14 20:15:00,1.0645,1.0647,1.0645,1.0647,35000000.0
2008-08-14 20:16:00,1.0647,1.0647,1.06455,1.0647,15300000.0
2008-08-14 20:17:00,1.06465,1.0647,1.0645,1.06455,50800000.0
2008-08-14 20:18:00,1.06465,1.06495,1.0646,1.0647,133900000.0
2008-08-14 20:19:00,1.0646,1.0647,1.0643,1.0644,38600000.0
2008-08-14 20:20:00,1.0644,1.0645,1.06425,1.0643,68400000.0
2008-08-14 20:21:00,1.0643,1.0643,1.064,1.064,71300000.0
2008-08-14 20:22:00,1.064,1.0641,1.064,1.064,21200000.0
2008-08-14 20:23:00,1.064,1.0642,1.064,1.0641,51900000.0
2008-08-14 20:24:00,1.0641,1.0642,1.064,1.064,41400000.0
2008-08-14 20:25:00,1.064,1.064,1.0638,1.06385,118100000.0
2008-08-14 20:26:00,1.0639,1.0639,1.06365,1.0638,40900000.0
2008-08-14 20:27:00,1.0638,1.0639,1.0638,1.0639,52200000.0
2008-08-14 20:28:00,1.0638,1.064,1.0638,1.0638,41300000.0
2008-08-14 20:29:00,1.0638,1.064,1.0638,1.0638,43400000.0
2008-08-14 20:30:00,1.0638,1.0639,1.0638,1.0638,31900000.0
2008-08-14 20:31:00,1.0638,1.0639,1.0636,1.0637,63800000.0
2008-08-14 20:32:00,1.0636,1.0637,1.0636,1.0637,25900000.0
2008-08-14 20:33:00,1.0637,1.0637,1.0635,1.0635,84600000.0
2008-08-14 20:34:00,1.0635,1.06365,1.06325,1.0633,101500000.0
2008-08-14 20:35:00,1.0633,1.0634,1.0632,1.06325,44300000.0
2008-08-14 20:36:00,1.0633,1.0634,1.06325,1.0634,24900000.0
2008-08-14 20:37:00,1.0634,1.0634,1.0633,1.0633,21400000.0
2008-08-14 20:38:00,1.0633,1.0633,1.0631,1.0632,51500000.0
2008-08-14 20:39:00,1.0632,1.0632,1.06295,1.0631,124037500.0
2008-08-14 20:40:00,1.06305,1.0632,1.06305,1.06305,35400000.0
2008-08-14 20:41:00,1.06305,1.0631,1.06295,1.063,97900000.0
2008-08-14 20:42:00,1.0631,1.0631,1.06295,1.0631,21600000.0
2008-08-14 20:43:00,1.0631,1.0631,1.06295,1.0631,68700000.0
2008-08-14 20:44:00,1.063,1.063,1.0629,1.063,71600000.0
2008-08-14 20:45:00,1.06295,1.0633,1.06295,1.06315,97900000.0
2008-08-14 20:46:00,1.06315,1.0633,1.06315,1.0633,69800000.0
2008-08-14 20:47:00,1.0633,1.0634,1.0632,1.06325,76200000.0
2008-08-14 20:48:00,1.06325,1.0635,1.0632,1.06325,81800000.0
2008-08-14 20:49:00,1.0633,1.06335,1.0631,1.06315,31300000.0
2008-08-14 20:50:00,1.06325,1.0634,1.06315,1.0633,65600000.0
2008-08-14 20:51:00,1.06325,1.0633,1.06305,1.06305,29900000.0
2008-08-14 20:52:00,1.06305,1.06305,1.06305,1.06305,1200000.0
2008-08-14 20:53:00,1.06305,1.06335,1.06305,1.0633,65200000.0
2008-08-14 20:54:00,1.0632,1.0634,1.0632,1.0632,50600000.0
2008-08-14 20:55:00,1.0632,1.06325,1.06315,1.06325,27200000.0
2008-08-14 20:56:00,1.0632,1.0633,1.0631,1.0631,87300000.0
2008-08-14 20:57:00,1.0631,1.0631,1.0631,1.0631,2700000.0
2008-08-14 20:58:00,1.063,1.06305,1.063,1.06305,22800000.0
2008-08-14 20:59:00,1.063,1.0631,1.063,1.0631,155400000.0
2008-08-14 21:00:00,1.063,1.0632,1.063,1.0631,78000000.0
2008-08-14 21:01:00,1.0631,1.0631,1.0631,1.0631,13500000.0
2008-08-14 21:02:00,1.0631,1.0632,1.0631,1.06315,6700000.0
2008-08-14 21:03:00,1.06315,1.0633,1.06315,1.0633,13900000.0
2008-08-14 21:04:00,1.0634,1.0634,1.06315,1.0632,53508000.0
2008-08-14 21:05:00,1.0632,1.0633,1.0632,1.0633,43500000.0
2008-08-14 21:06:00,1.0634,1.0634,1.0633,1.0633,18200000.0
2008-08-14 21:07:00,1.0634,1.0637,1.0632,1.0637,39100000.0
2008-08-14 21:08:00,1.0637,1.0638,1.06365,1.06365,42400000.0
2008-08-14 21:09:00,1.06375,1.06375,1.06375,1.06375,13200000.0
2008-08-14 21:10:00,1.06375,1.06375,1.06375,1.06375,14000000.0
2008-08-14 21:11:00,1.06375,1.06375,1.0633,1.0636,69900000.0
2008-08-14 21:12:00,1.0635,1.0636,1.06345,1.0635,80800000.0
2008-08-14 21:13:00,1.0635,1.0636,1.0635,1.0635,15800000.0
2008-08-14 21:14:00,1.06345,1.0636,1.06345,1.0636,54800000.0
2008-08-14 21:15:00,1.0636,1.0636,1.0635,1.0635,11900000.0
2008-08-14 21:16:00,1.06355,1.0637,1.06355,1.0637,37200000.0
2008-08-14 21:17:00,1.0637,1.0638,1.06355,1.0636,49900000.0
2008-08-14 21:18:00,1.0636,1.0638,1.0636,1.0638,12000000.0
2008-08-14 21:19:00,1.0638,1.0638,1.0638,1.0638,11000000.0
2008-08-14 21:20:00,1.0639,1.0639,1.0638,1.0638,15400000.0
2008-08-14 21:21:00,1.0638,1.0638,1.0638,1.0638,3200000.0
2008-08-14 21:22:00,1.0639,1.0641,1.0639,1.064,30400000.0
2008-08-14 21:23:00,1.064,1.064,1.0639,1.0639,10100000.0
2008-08-14 21:24:00,1.0639,1.0639,1.0639,1.0639,8000000.0
2008-08-14 21:25:00,1.06385,1.0641,1.06385,1.064,23600000.0
2008-08-14 21:26:00,1.06395,1.0642,1.06395,1.06405,26000000.0
2008-08-14 21:27:00,1.06405,1.06405,1.06345,1.0638,57900000.0
2008-08-14 21:28:00,1.0638,1.0639,1.0636,1.06385,24600000.0
2008-08-14 21:29:00,1.06385,1.0643,1.06385,1.0643,24800000.0
2008-08-14 21:30:00,1.0643,1.06505,1.0642,1.0645,79900000.0
2008-08-14 21:31:00,1.0645,1.0646,1.0643,1.0644,46400000.0
2008-08-14 21:32:00,1.0644,1.0645,1.06425,1.0644,61600000.0
2008-08-14 21:33:00,1.0644,1.0644,1.0642,1.0643,52600000.0
2008-08-14 21:34:00,1.0643,1.0643,1.0642,1.0642,14000000.0
2008-08-14 21:35:00,1.0642,1.0642,1.0641,1.0641,23700000.0
2008-08-14 21:36:00,1.06405,1.0641,1.0639,1.06395,31100000.0
2008-08-14 21:37:00,1.064,1.0641,1.064,1.064,25600000.0
2008-08-14 21:38:00,1.0641,1.0641,1.06365,1.06365,43100000.0
2008-08-14 21:39:00,1.0637,1.0637,1.0636,1.0637,22700000.0
2008-08-14 21:40:00,1.0637,1.0638,1.06365,1.0637,10100000.0
2008-08-14 21:41:00,1.0637,1.0637,1.0637,1.0637,1000000.0
2008-08-14 21:42:00,1.06365,1.0638,1.06365,1.0638,6100000.0
2008-08-14 21:43:00,1.0638,1.0639,1.06345,1.0635,112100000.0
2008-08-14 21:44:00,1.0634,1.0634,1.06315,1.0633,94000000.0
2008-08-14 21:45:00,1.0633,1.06355,1.0633,1.0634,37300000.0
2008-08-14 21:46:00,1.0633,1.0634,1.0633,1.0634,33300000.0
2008-08-14 21:47:00,1.0633,1.0634,1.0633,1.0634,40900000.0
2008-08-14 21:48:00,1.0633,1.0634,1.0633,1.0634,33300000.0
2008-08-14 21:49:00,1.0633,1.0634,1.0633,1.0633,41800000.0
2008-08-14 21:50:00,1.0633,1.0633,1.0632,1.0633,38000000.0
2008-08-14 21:51:00,1.0633,1.0633,1.0632,1.0632,20500000.0
2008-08-14 21:52:00,1.0632,1.0633,1.063,1.063,59900000.0
2008-08-14 21:53:00,1.063,1.0632,1.063,1.0631,39100000.0
2008-08-14 21:54:00,1.0632,1.0632,1.0631,1.0632,16100000.0
2008-08-14 21:55:00,1.0632,1.0633,1.063,1.063,27600000.0
2008-08-14 21:56:00,1.06295,1.0631,1.06295,1.0631,6700000.0
2008-08-14 21:57:00,1.0631,1.0632,1.06305,1.0632,9500000.0
2008-08-14 21:58:00,1.0632,1.0632,1.0631,1.0632,8700000.0
2008-08-14 21:59:00,1.0631,1.06325,1.0631,1.0632,9700000.0
2008-08-14 22:00:00,1.0632,1.0633,1.0631,1.0633,23300000.0
2008-08-14 22:01:00,1.0633,1.0633,1.0632,1.06325,22400000.0
2008-08-14 22:02:00,1.0633,1.0635,1.0633,1.0635,34000000.0
2008-08-14 22:03:00,1.0635,1.0636,1.0635,1.0635,38100000.0
2008-08-14 22:04:00,1.0636,1.06375,1.0636,1.06365,24138154.0
2008-08-14 22:05:00,1.06375,1.0638,1.0636,1.0637,10800000.0
2008-08-14 22:06:00,1.0636,1.06385,1.0634,1.0635,61500000.0
2008-08-14 22:07:00,1.0636,1.06365,1.0634,1.0634,54200000.0
2008-08-14 22:08:00,1.06345,1.0637,1.0633,1.0635,47500000.0
2008-08-14 22:09:00,1.0635,1.0635,1.06345,1.06345,16500000.0
2008-08-14 22:10:00,1.06345,1.0635,1.06345,1.0635,3400000.0
2008-08-14 22:11:00,1.06355,1.0636,1.06355,1.06355,7000000.0
2008-08-14 22:12:00,1.06355,1.0636,1.06355,1.0636,10600000.0
2008-08-14 22:13:00,1.0637,1.0637,1.0635,1.0636,26500000.0
2008-08-14 22:14:00,1.06355,1.0636,1.0635,1.0635,18500000.0
2008-08-14 22:15:00,1.0635,1.0637,1.06345,1.0637,38700000.0
2008-08-14 22:16:00,1.0637,1.0638,1.0637,1.0638,5000000.0
2008-08-14 22:17:00,1.0638,1.0638,1.0637,1.0637,21800000.0
2008-08-14 22:18:00,1.06375,1.0638,1.0637,1.0637,8700000.0
2008-08-14 22:19:00,1.0637,1.0637,1.06355,1.0637,18400000.0
2008-08-14 22:20:00,1.06365,1.06365,1.06365,1.06365,1000000.0
2008-08-14 22:21:00,1.0636,1.0636,1.06355,1.0636,23900000.0
2008-08-14 22:22:00,1.0636,1.0636,1.06355,1.0636,5600000.0
2008-08-14 22:23:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-08-14 22:24:00,1.0637,1.0637,1.0637,1.0637,7000000.0
2008-08-14 22:25:00,1.0637,1.0637,1.06365,1.06365,5400000.0
2008-08-14 22:26:00,1.0636,1.0637,1.0636,1.0637,22500000.0
2008-08-14 22:27:00,1.0636,1.0637,1.0636,1.0637,10700000.0
2008-08-14 22:28:00,1.0636,1.0637,1.0636,1.06365,13400000.0
2008-08-14 22:29:00,1.0637,1.0637,1.0636,1.0636,55200000.0
2008-08-14 22:30:00,1.0636,1.0638,1.0636,1.0637,37200000.0
2008-08-14 22:31:00,1.06385,1.0639,1.0636,1.0636,17600000.0
2008-08-14 22:32:00,1.06375,1.064,1.0636,1.0638,87800000.0
2008-08-14 22:33:00,1.0638,1.0638,1.06365,1.0638,20900000.0
2008-08-14 22:34:00,1.0638,1.0638,1.0638,1.0638,1000000.0
2008-08-14 22:35:00,1.0637,1.0638,1.06365,1.06365,56200000.0
2008-08-14 22:36:00,1.06365,1.0638,1.06355,1.0637,26700000.0
2008-08-14 22:37:00,1.06365,1.0638,1.06365,1.0638,18900000.0
2008-08-14 22:38:00,1.0638,1.064,1.0637,1.0637,30400000.0
2008-08-14 22:39:00,1.0638,1.0638,1.0635,1.06355,69600000.0
2008-08-14 22:40:00,1.06355,1.0637,1.0635,1.0636,29900000.0
2008-08-14 22:41:00,1.0636,1.0637,1.0635,1.0635,97000000.0
2008-08-14 22:42:00,1.0635,1.0636,1.0635,1.0636,23600000.0
2008-08-14 22:43:00,1.0637,1.0638,1.0636,1.0637,19800000.0
2008-08-14 22:44:00,1.0637,1.0637,1.0635,1.0635,31000000.0
2008-08-14 22:45:00,1.0636,1.0636,1.0634,1.0636,28600000.0
2008-08-14 22:46:00,1.0635,1.0636,1.0635,1.0636,4700000.0
2008-08-14 22:47:00,1.06335,1.06345,1.06335,1.06345,50900000.0
2008-08-14 22:48:00,1.0635,1.0636,1.0634,1.0635,7400000.0
2008-08-14 22:49:00,1.0635,1.0636,1.0633,1.0636,22200000.0
2008-08-14 22:50:00,1.0637,1.0637,1.0636,1.0637,16100000.0
2008-08-14 22:51:00,1.0637,1.0637,1.0636,1.0636,2000000.0
2008-08-14 22:52:00,1.0635,1.0636,1.06345,1.0635,13800000.0
2008-08-14 22:53:00,1.06315,1.0636,1.06315,1.0636,59200002.0
2008-08-14 22:54:00,1.0635,1.0635,1.0633,1.0633,8100000.0
2008-08-14 22:55:00,1.06335,1.0634,1.06335,1.06335,6400000.0
2008-08-14 22:56:00,1.0633,1.0635,1.0633,1.06335,33000000.0
2008-08-14 22:57:00,1.06335,1.06345,1.0632,1.0632,21900000.0
2008-08-14 22:58:00,1.06335,1.0634,1.0632,1.0632,8500000.0
2008-08-14 22:59:00,1.0633,1.0635,1.0632,1.0635,22600000.0
2008-08-14 23:00:00,1.0633,1.06335,1.0631,1.0633,4000000.0
2008-08-14 23:01:00,1.06335,1.06355,1.06335,1.06345,22800000.0
2008-08-14 23:02:00,1.06355,1.06375,1.0635,1.0635,14100000.0
2008-08-14 23:03:00,1.06345,1.0638,1.06345,1.0638,4700000.0
2008-08-14 23:04:00,1.0635,1.0639,1.0635,1.06375,10400000.0
2008-08-14 23:05:00,1.06375,1.0638,1.06375,1.0638,3000000.0
2008-08-14 23:06:00,1.06405,1.0642,1.06405,1.0642,3000000.0
2008-08-14 23:07:00,1.064,1.0644,1.06395,1.06395,13800000.0
2008-08-14 23:08:00,1.0642,1.0643,1.06395,1.06395,8400000.0
2008-08-14 23:09:00,1.06405,1.06405,1.06405,1.06405,1000000.0
2008-08-14 23:10:00,1.06445,1.0646,1.0639,1.06405,7000000.0
2008-08-14 23:11:00,1.0642,1.0644,1.06385,1.06385,13200000.0
2008-08-14 23:12:00,1.06395,1.0647,1.06395,1.0645,17600000.0
2008-08-14 23:13:00,1.06435,1.06435,1.06425,1.06425,3000000.0
2008-08-14 23:14:00,1.06415,1.06415,1.06415,1.06415,1000000.0
2008-08-14 23:15:00,1.0636,1.0642,1.06345,1.0637,18700000.0
2008-08-14 23:16:00,1.064,1.0643,1.064,1.06415,3000000.0
2008-08-14 23:17:00,1.0641,1.0641,1.0637,1.0637,2000000.0
2008-08-14 23:18:00,1.06355,1.06375,1.06355,1.0637,3000000.0
2008-08-14 23:19:00,1.0639,1.06405,1.0639,1.06405,3000000.0
2008-08-14 23:20:00,1.06385,1.0649,1.06385,1.0648,41200000.0
2008-08-14 23:21:00,1.0648,1.0649,1.0647,1.0649,21600000.0
2008-08-14 23:22:00,1.0649,1.06505,1.06485,1.065,47200000.0
2008-08-14 23:23:00,1.065,1.0651,1.065,1.065,101200000.0
2008-08-14 23:24:00,1.0651,1.0651,1.065,1.0651,9500000.0
2008-08-14 23:25:00,1.0651,1.0651,1.065,1.065,5000000.0
2008-08-14 23:26:00,1.065,1.065,1.0646,1.0648,5600000.0
2008-08-14 23:27:00,1.0647,1.0647,1.06425,1.06445,12600000.0
2008-08-14 23:28:00,1.0644,1.06465,1.0643,1.0646,9600000.0
2008-08-14 23:29:00,1.0646,1.0646,1.06405,1.0644,22100000.0
2008-08-14 23:30:00,1.0643,1.0643,1.0642,1.0642,12700000.0
2008-08-14 23:31:00,1.0642,1.0643,1.0642,1.0643,20100000.0
2008-08-14 23:32:00,1.0643,1.0648,1.0642,1.0648,75600000.0
2008-08-14 23:33:00,1.0648,1.065,1.0648,1.065,25800000.0
2008-08-14 23:34:00,1.065,1.065,1.0649,1.065,23600000.0
2008-08-14 23:35:00,1.065,1.0651,1.065,1.065,33400000.0
2008-08-14 23:36:00,1.065,1.065,1.0649,1.0649,22800000.0
2008-08-14 23:37:00,1.0649,1.065,1.0649,1.065,7300000.0
2008-08-14 23:38:00,1.0649,1.0649,1.0649,1.0649,5900000.0
2008-08-14 23:39:00,1.0649,1.065,1.0649,1.0649,27100000.0
2008-08-14 23:40:00,1.0649,1.0649,1.0649,1.0649,23500000.0
2008-08-14 23:41:00,1.0649,1.0649,1.0649,1.0649,20400000.0
2008-08-14 23:42:00,1.0649,1.0649,1.0649,1.0649,30400000.0
2008-08-14 23:43:00,1.0649,1.0649,1.0649,1.0649,10700000.0
2008-08-14 23:44:00,1.0649,1.0649,1.0649,1.0649,15000000.0
2008-08-14 23:45:00,1.0649,1.0649,1.0649,1.0649,10000000.0
2008-08-14 23:46:00,1.0649,1.0649,1.0649,1.0649,3200000.0
2008-08-14 23:47:00,1.0649,1.0649,1.0649,1.0649,6400000.0
2008-08-14 23:48:00,1.0649,1.0649,1.0649,1.0649,10000000.0
2008-08-14 23:49:00,1.0649,1.0649,1.0649,1.0649,3200000.0
2008-08-14 23:50:00,1.065,1.065,1.065,1.065,4100000.0
2008-08-14 23:51:00,1.0649,1.0649,1.0649,1.0649,16200000.0
2008-08-14 23:52:00,1.0649,1.065,1.0649,1.065,23700000.0
2008-08-14 23:53:00,1.0649,1.0649,1.0649,1.0649,6200000.0
2008-08-14 23:54:00,1.0649,1.0649,1.0649,1.0649,17700000.0
2008-08-14 23:55:00,1.0649,1.0649,1.0649,1.0649,11800000.0
2008-08-14 23:56:00,1.065,1.0651,1.06465,1.06485,28300000.0
2008-08-14 23:57:00,1.0648,1.0648,1.0648,1.0648,12300000.0
2008-08-14 23:58:00,1.0648,1.0649,1.0648,1.0649,5300000.0
2008-08-14 23:59:00,1.0648,1.0649,1.0648,1.0649,5800000.0
2008-08-15 00:00:00,1.0649,1.0649,1.0648,1.0648,11600000.0
2008-08-15 00:01:00,1.0648,1.06485,1.0648,1.0648,51300000.0
2008-08-15 00:02:00,1.0649,1.0649,1.0649,1.0649,4000000.0
2008-08-15 00:03:00,1.0649,1.0649,1.0648,1.0648,98000001.0
2008-08-15 00:04:00,1.0648,1.065,1.0648,1.0649,112500000.0
2008-08-15 00:05:00,1.0649,1.0649,1.0649,1.0649,107700000.0
2008-08-15 00:06:00,1.0649,1.0649,1.0647,1.0647,77700001.0
2008-08-15 00:07:00,1.064,1.0647,1.06393,1.0646,35600000.0
2008-08-15 00:08:00,1.0645,1.0645,1.0645,1.0645,3700000.0
2008-08-15 00:09:00,1.06451,1.06466,1.06438,1.06466,21700000.0
2008-08-15 00:10:00,1.0646,1.0646,1.0646,1.0646,1000000.0
2008-08-15 00:11:00,1.06375,1.06435,1.06375,1.06395,97300003.0
2008-08-15 00:12:00,1.06415,1.0643,1.06415,1.0643,2000000.0
2008-08-15 00:13:00,1.0644,1.0644,1.0644,1.0644,2000000.0
2008-08-15 00:14:00,1.0643,1.0643,1.0643,1.0643,3200000.0
2008-08-15 00:15:00,1.0644,1.0644,1.06385,1.06385,5000000.0
2008-08-15 00:16:00,1.064,1.064,1.064,1.064,3700000.0
2008-08-15 00:17:00,1.06447,1.06447,1.06447,1.06447,2700000.0
2008-08-15 00:18:00,1.0642,1.0643,1.0642,1.0643,2000000.0
2008-08-15 00:19:00,1.0642,1.0642,1.0642,1.0642,3200000.0
2008-08-15 00:20:00,1.06406,1.0644,1.06401,1.06438,76000000.0
2008-08-15 00:21:00,1.06395,1.0644,1.06395,1.0644,10500000.0
2008-08-15 00:22:00,1.0644,1.0644,1.0644,1.0644,6000000.0
2008-08-15 00:23:00,1.0643,1.0643,1.0642,1.0642,2000000.0
2008-08-15 00:24:00,1.06395,1.06395,1.06395,1.06395,3700000.0
2008-08-15 00:25:00,1.06447,1.06447,1.06447,1.06447,8100000.0
2008-08-15 00:26:00,1.06415,1.06415,1.06415,1.06415,1000000.0
2008-08-15 00:27:00,1.06395,1.06395,1.06395,1.06395,3700000.0
2008-08-15 00:28:00,1.06415,1.06415,1.06415,1.06415,1000000.0
2008-08-15 00:29:00,1.06395,1.06395,1.06395,1.06395,3700000.0
2008-08-15 00:30:00,1.064,1.0641,1.064,1.0641,17700000.0
2008-08-15 00:31:00,1.0641,1.0641,1.064,1.064,10500000.0
2008-08-15 00:32:00,1.064,1.06405,1.0639,1.06405,33100000.0
2008-08-15 00:33:00,1.0641,1.0643,1.06385,1.0643,48400000.0
2008-08-15 00:34:00,1.0644,1.0644,1.0644,1.0644,1000000.0
2008-08-15 00:35:00,1.06415,1.0644,1.06415,1.0644,17200001.0
2008-08-15 00:36:00,1.06425,1.06425,1.06425,1.06425,16700001.0
2008-08-15 00:37:00,1.0643,1.0643,1.0643,1.0643,61400003.0
2008-08-15 00:38:00,1.0643,1.06445,1.0643,1.0644,79600000.0
2008-08-15 00:39:00,1.0643,1.0643,1.0643,1.0643,16700001.0
2008-08-15 00:40:00,1.06405,1.06442,1.06404,1.0643,37500000.0
2008-08-15 00:41:00,1.0644,1.06455,1.0644,1.06455,2000000.0
2008-08-15 00:42:00,1.06435,1.06435,1.0643,1.0643,17700001.0
2008-08-15 00:43:00,1.0643,1.0647,1.0643,1.0647,41500000.0
2008-08-15 00:44:00,1.0648,1.065,1.0648,1.06495,78900000.0
2008-08-15 00:45:00,1.0649,1.0649,1.0648,1.0648,7000000.0
2008-08-15 00:46:00,1.0648,1.0648,1.06475,1.06475,8000000.0
2008-08-15 00:47:00,1.06475,1.0648,1.0645,1.0645,45700000.0
2008-08-15 00:48:00,1.0645,1.0646,1.0645,1.0646,2000000.0
2008-08-15 00:49:00,1.0645,1.0645,1.0645,1.0645,77100000.0
2008-08-15 00:50:00,1.06457,1.0647,1.06456,1.06461,35100000.0
2008-08-15 00:51:00,1.0645,1.0646,1.0645,1.0646,40500000.0
2008-08-15 00:52:00,1.0646,1.0647,1.0646,1.0647,14800000.0
2008-08-15 00:53:00,1.0647,1.06475,1.0647,1.06475,6000000.0
2008-08-15 00:54:00,1.06475,1.06475,1.06455,1.0646,44000000.0
2008-08-15 00:55:00,1.0646,1.0647,1.0646,1.0647,241900001.0
2008-08-15 00:56:00,1.0648,1.0651,1.06475,1.06495,282500001.0
2008-08-15 00:57:00,1.065,1.0651,1.065,1.0651,67300000.0
2008-08-15 00:58:00,1.0651,1.0652,1.06505,1.0652,12600000.0
2008-08-15 00:59:00,1.06515,1.06515,1.06515,1.06515,1000000.0
2008-08-15 01:00:00,1.06535,1.06535,1.06518,1.0653,42800000.0
2008-08-15 01:01:00,1.06525,1.0653,1.06515,1.06515,10100000.0
2008-08-15 01:02:00,1.06515,1.06515,1.06505,1.0651,27800000.0
2008-08-15 01:03:00,1.0651,1.0651,1.0651,1.0651,8600000.0
2008-08-15 01:04:00,1.06485,1.06507,1.06476,1.06507,10100000.0
2008-08-15 01:05:00,1.0651,1.06515,1.0651,1.06515,7400000.0
2008-08-15 01:06:00,1.06515,1.06515,1.06515,1.06515,5000000.0
2008-08-15 01:07:00,1.06515,1.06515,1.06515,1.06515,4000000.0
2008-08-15 01:08:00,1.06515,1.06515,1.0651,1.0651,17900000.0
2008-08-15 01:09:00,1.0651,1.0651,1.06505,1.0651,32600000.0
2008-08-15 01:10:00,1.0651,1.0651,1.0651,1.0651,2700000.0
2008-08-15 01:11:00,1.06521,1.06521,1.06487,1.0652,100199998.0
2008-08-15 01:12:00,1.0651,1.0651,1.0651,1.0651,5800000.0
2008-08-15 01:13:00,1.0651,1.0651,1.0651,1.0651,8500000.0
2008-08-15 01:14:00,1.065,1.065,1.065,1.065,102500000.0
2008-08-15 01:15:00,1.06505,1.0651,1.06505,1.0651,6000000.0
2008-08-15 01:16:00,1.0651,1.0651,1.0651,1.0651,4000000.0
2008-08-15 01:17:00,1.0651,1.0651,1.0651,1.0651,3000000.0
2008-08-15 01:18:00,1.0652,1.0652,1.06515,1.06515,5000000.0
2008-08-15 01:19:00,1.0651,1.0651,1.0651,1.0651,7700000.0
2008-08-15 01:20:00,1.0652,1.0652,1.06515,1.0652,47200000.0
2008-08-15 01:21:00,1.0652,1.0652,1.0651,1.0651,50500000.0
2008-08-15 01:22:00,1.0651,1.0652,1.0651,1.0652,33000000.0
2008-08-15 01:23:00,1.0652,1.0652,1.0649,1.0651,61900000.0
2008-08-15 01:24:00,1.06495,1.065,1.06495,1.065,13700000.0
2008-08-15 01:25:00,1.065,1.065,1.0649,1.06495,73700000.0
2008-08-15 01:26:00,1.0649,1.06495,1.0649,1.0649,20400000.0
2008-08-15 01:27:00,1.0649,1.0652,1.0649,1.0652,46400000.0
2008-08-15 01:28:00,1.0652,1.0653,1.0652,1.0653,23600000.0
2008-08-15 01:29:00,1.0653,1.06535,1.0653,1.06535,6000000.0
2008-08-15 01:30:00,1.06512,1.06533,1.0651,1.06533,6700000.0
2008-08-15 01:31:00,1.06535,1.06535,1.06535,1.06535,1000000.0
2008-08-15 01:32:00,1.0653,1.0653,1.0653,1.0653,5600000.0
2008-08-15 01:33:00,1.0653,1.0653,1.0652,1.0653,85200001.0
2008-08-15 01:34:00,1.0653,1.0653,1.0652,1.0653,22800000.0
2008-08-15 01:35:00,1.0652,1.0652,1.0652,1.0652,53600001.0
2008-08-15 01:36:00,1.0653,1.0653,1.0652,1.0653,41200000.0
2008-08-15 01:37:00,1.0653,1.0653,1.0651,1.0651,37400000.0
2008-08-15 01:38:00,1.0651,1.0651,1.06475,1.065,66500000.0
2008-08-15 01:39:00,1.065,1.065,1.06495,1.06495,2000000.0
2008-08-15 01:40:00,1.06495,1.06495,1.06495,1.06495,1000000.0
2008-08-15 01:41:00,1.06495,1.065,1.06495,1.065,4000000.0
2008-08-15 01:42:00,1.06495,1.06495,1.06495,1.06495,1000000.0
2008-08-15 01:43:00,1.06487,1.065,1.06487,1.06496,17200000.0
2008-08-15 01:44:00,1.0649,1.065,1.0649,1.065,23800000.0
2008-08-15 01:45:00,1.065,1.065,1.065,1.065,32800000.0
2008-08-15 01:46:00,1.065,1.065,1.065,1.065,97200000.0
2008-08-15 01:47:00,1.0649,1.06505,1.0649,1.06505,51400001.0
2008-08-15 01:48:00,1.06505,1.06505,1.06505,1.06505,14000000.0
2008-08-15 01:49:00,1.06505,1.06505,1.06505,1.06505,10000000.0
2008-08-15 01:50:00,1.06505,1.06505,1.06505,1.06505,8000000.0
2008-08-15 01:51:00,1.06505,1.06505,1.065,1.06505,18500000.0
2008-08-15 01:52:00,1.0651,1.06515,1.06505,1.06515,38900000.0
2008-08-15 01:53:00,1.06515,1.06515,1.0651,1.06515,65000879.0
2008-08-15 01:54:00,1.06515,1.06515,1.06515,1.06515,8000000.0
2008-08-15 01:55:00,1.06515,1.0652,1.0651,1.06515,108004405.0
2008-08-15 01:56:00,1.06515,1.0655,1.0651,1.0655,109000001.0
2008-08-15 01:57:00,1.0655,1.0656,1.0654,1.0655,180900000.0
2008-08-15 01:58:00,1.0655,1.0656,1.0654,1.0654,304800000.0
2008-08-15 01:59:00,1.0654,1.0656,1.0654,1.0656,492499999.0
2008-08-15 02:00:00,1.0656,1.0656,1.06555,1.06555,119800000.0
2008-08-15 02:01:00,1.06555,1.06555,1.0654,1.0654,18000000.0
2008-08-15 02:02:00,1.0654,1.0654,1.0651,1.0651,53800001.0
2008-08-15 02:03:00,1.065,1.065,1.065,1.065,5000000.0
2008-08-15 02:04:00,1.0649,1.0651,1.0649,1.0651,110400005.0
2008-08-15 02:05:00,1.0651,1.0651,1.06495,1.06495,77800001.0
2008-08-15 02:06:00,1.0649,1.065,1.06485,1.065,62600000.0
2008-08-15 02:07:00,1.065,1.065,1.065,1.065,2000000.0
2008-08-15 02:08:00,1.065,1.065,1.06495,1.065,22600000.0
2008-08-15 02:09:00,1.065,1.065,1.06495,1.06495,2000000.0
2008-08-15 02:10:00,1.06495,1.065,1.06495,1.065,10400000.0
2008-08-15 02:11:00,1.0651,1.0651,1.06505,1.0651,185100000.0
2008-08-15 02:12:00,1.0651,1.0651,1.0651,1.0651,27200000.0
2008-08-15 02:13:00,1.0653,1.0653,1.06505,1.0651,41100002.0
2008-08-15 02:14:00,1.0651,1.0651,1.065,1.065,53300002.0
2008-08-15 02:15:00,1.06495,1.06495,1.06495,1.06495,5400000.0
2008-08-15 02:16:00,1.065,1.065,1.065,1.065,59600001.0
2008-08-15 02:17:00,1.0651,1.0651,1.06505,1.06505,4000000.0
2008-08-15 02:18:00,1.06505,1.06505,1.06505,1.06505,1000000.0
2008-08-15 02:19:00,1.06505,1.0654,1.06505,1.0654,102400000.0
2008-08-15 02:20:00,1.0653,1.0653,1.06525,1.06525,5000000.0
2008-08-15 02:21:00,1.06525,1.0653,1.06525,1.0653,9600000.0
2008-08-15 02:22:00,1.0653,1.0654,1.0653,1.0654,12900000.0
2008-08-15 02:23:00,1.0655,1.0656,1.0655,1.0655,83400000.0
2008-08-15 02:24:00,1.0655,1.066,1.0655,1.06575,256300000.0
2008-08-15 02:25:00,1.0658,1.0659,1.0658,1.0659,58300000.0
2008-08-15 02:26:00,1.0658,1.06585,1.0658,1.06585,36400002.0
2008-08-15 02:27:00,1.06595,1.066,1.06585,1.06585,4000000.0
2008-08-15 02:28:00,1.0659,1.0659,1.06575,1.06575,5000000.0
2008-08-15 02:29:00,1.06575,1.06575,1.06575,1.06575,1000000.0
2008-08-15 02:30:00,1.0659,1.0661,1.0659,1.0661,140599999.0
2008-08-15 02:31:00,1.06605,1.0662,1.06605,1.0662,200000006.0
2008-08-15 02:32:00,1.0662,1.0662,1.06615,1.06615,8000000.0
2008-08-15 02:33:00,1.06615,1.0662,1.06615,1.06615,33200000.0
2008-08-15 02:34:00,1.0662,1.0662,1.0662,1.0662,1000000.0
2008-08-15 02:35:00,1.06615,1.06615,1.0661,1.0661,15000000.0
2008-08-15 02:36:00,1.0661,1.0661,1.0661,1.0661,1000000.0
2008-08-15 02:37:00,1.06618,1.06618,1.06586,1.06587,10200000.0
2008-08-15 02:38:00,1.0661,1.0661,1.06605,1.0661,8000000.0
2008-08-15 02:39:00,1.06605,1.06605,1.06605,1.06605,1000000.0
2008-08-15 02:40:00,1.06586,1.06613,1.06581,1.06597,12400000.0
2008-08-15 02:41:00,1.0661,1.0661,1.0661,1.0661,1000000.0
2008-08-15 02:42:00,1.0661,1.0663,1.0661,1.0663,19400000.0
2008-08-15 02:43:00,1.0662,1.0662,1.0662,1.0662,19200000.0
2008-08-15 02:44:00,1.06615,1.0665,1.06615,1.0665,8000000.0
2008-08-15 02:45:00,1.0665,1.0669,1.0665,1.0665,111500000.0
2008-08-15 02:46:00,1.0666,1.0667,1.0664,1.06645,75400000.0
2008-08-15 02:47:00,1.0664,1.0667,1.0664,1.0667,207899999.0
2008-08-15 02:48:00,1.0667,1.0668,1.0667,1.0668,77500000.0
2008-08-15 02:49:00,1.06675,1.06675,1.0667,1.0667,14000000.0
2008-08-15 02:50:00,1.0667,1.0667,1.0666,1.0666,19200000.0
2008-08-15 02:51:00,1.0666,1.0666,1.06655,1.06655,12000000.0
2008-08-15 02:52:00,1.06655,1.06665,1.06645,1.0665,7300000.0
2008-08-15 02:53:00,1.06655,1.0672,1.06655,1.0671,249300000.0
2008-08-15 02:54:00,1.0671,1.0673,1.067,1.0671,100400000.0
2008-08-15 02:55:00,1.067,1.0672,1.0669,1.0672,107400000.0
2008-08-15 02:56:00,1.0671,1.0671,1.067,1.0671,142000000.0
2008-08-15 02:57:00,1.067,1.067,1.0664,1.0666,157400000.0
2008-08-15 02:58:00,1.0665,1.0671,1.0665,1.067,246100000.0
2008-08-15 02:59:00,1.067,1.0673,1.067,1.0673,277100004.0
2008-08-15 03:00:00,1.0673,1.0675,1.06685,1.0674,338299998.0
2008-08-15 03:01:00,1.0674,1.0675,1.067,1.0671,91000000.0
2008-08-15 03:02:00,1.067,1.067,1.067,1.067,22600000.0
2008-08-15 03:03:00,1.0671,1.06715,1.06695,1.067,4000000.0
2008-08-15 03:04:00,1.0669,1.0669,1.0667,1.0667,127699999.0
2008-08-15 03:05:00,1.0667,1.0672,1.0667,1.0672,237500000.0
2008-08-15 03:06:00,1.0672,1.0672,1.0669,1.0669,100800000.0
2008-08-15 03:07:00,1.067,1.067,1.067,1.067,3000000.0
2008-08-15 03:08:00,1.067,1.067,1.0669,1.067,31700001.0
2008-08-15 03:09:00,1.067,1.0671,1.067,1.067,82500000.0
2008-08-15 03:10:00,1.0669,1.067,1.0669,1.067,4200000.0
2008-08-15 03:11:00,1.067,1.0671,1.067,1.0671,56500000.0
2008-08-15 03:12:00,1.0671,1.0671,1.0671,1.0671,2000000.0
2008-08-15 03:13:00,1.06705,1.0671,1.06705,1.06705,64999999.0
2008-08-15 03:14:00,1.06705,1.0672,1.067,1.067,275700005.0
2008-08-15 03:15:00,1.0671,1.0671,1.0671,1.0671,4000000.0
2008-08-15 03:16:00,1.067,1.067,1.067,1.067,19400000.0
2008-08-15 03:17:00,1.067,1.0671,1.067,1.067,39700000.0
2008-08-15 03:18:00,1.06695,1.06695,1.06695,1.06695,1000000.0
2008-08-15 03:19:00,1.0668,1.06702,1.0668,1.06697,39600000.0
2008-08-15 03:20:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2008-08-15 03:21:00,1.067,1.067,1.067,1.067,16200001.0
2008-08-15 03:22:00,1.06691,1.0671,1.06666,1.0671,26400000.0
2008-08-15 03:23:00,1.0671,1.0671,1.067,1.0671,58600000.0
2008-08-15 03:24:00,1.067,1.067,1.067,1.067,29000000.0
2008-08-15 03:25:00,1.067,1.067,1.06695,1.06695,3000000.0
2008-08-15 03:26:00,1.06675,1.06705,1.06675,1.06705,103400000.0
2008-08-15 03:27:00,1.067,1.067,1.067,1.067,1000000.0
2008-08-15 03:28:00,1.06695,1.06695,1.06695,1.06695,1000000.0
2008-08-15 03:29:00,1.0669,1.06695,1.0669,1.0669,50900000.0
2008-08-15 03:30:00,1.0669,1.067,1.0669,1.0669,36100000.0
2008-08-15 03:31:00,1.0667,1.06695,1.0667,1.06695,10000000.0
2008-08-15 03:32:00,1.06695,1.06695,1.0669,1.0669,2000000.0
2008-08-15 03:33:00,1.0667,1.0667,1.0667,1.0667,5400000.0
2008-08-15 03:34:00,1.0668,1.0668,1.0668,1.0668,1000000.0
2008-08-15 03:35:00,1.06675,1.0668,1.06675,1.0668,7400000.0
2008-08-15 03:36:00,1.0667,1.0667,1.0667,1.0667,45199999.0
2008-08-15 03:37:00,1.0667,1.0667,1.0667,1.0667,25299999.0
2008-08-15 03:38:00,1.0667,1.0667,1.0667,1.0667,93800002.0
2008-08-15 03:39:00,1.06665,1.0667,1.0666,1.0667,33400000.0
2008-08-15 03:40:00,1.06665,1.06665,1.0665,1.0665,163100001.0
2008-08-15 03:41:00,1.0665,1.0665,1.0664,1.0665,68500001.0
2008-08-15 03:42:00,1.0665,1.0665,1.0664,1.06645,66300000.0
2008-08-15 03:43:00,1.06655,1.06655,1.0665,1.0665,32300000.0
2008-08-15 03:44:00,1.0665,1.0665,1.0663,1.0663,61400001.0
2008-08-15 03:45:00,1.0662,1.0664,1.0662,1.0662,142900002.0
2008-08-15 03:46:00,1.0663,1.0663,1.0661,1.0661,61900001.0
2008-08-15 03:47:00,1.0661,1.0663,1.0661,1.0663,22100000.0
2008-08-15 03:48:00,1.0664,1.0664,1.0663,1.0663,2000000.0
2008-08-15 03:49:00,1.0662,1.0662,1.0662,1.0662,28000000.0
2008-08-15 03:50:00,1.06601,1.0663,1.06601,1.0663,12200000.0
2008-08-15 03:51:00,1.0663,1.0664,1.0663,1.0664,7600000.0
2008-08-15 03:52:00,1.0663,1.0663,1.0663,1.0663,5400000.0
2008-08-15 03:53:00,1.0663,1.0663,1.0663,1.0663,13600000.0
2008-08-15 03:54:00,1.0663,1.0663,1.0663,1.0663,1000000.0
2008-08-15 03:55:00,1.0662,1.0662,1.0662,1.0662,19400000.0
2008-08-15 03:56:00,1.06615,1.06633,1.06615,1.06633,3000000.0
2008-08-15 03:57:00,1.0662,1.0663,1.066,1.066,46900000.0
2008-08-15 03:58:00,1.0661,1.0662,1.0661,1.0662,14200000.0
2008-08-15 03:59:00,1.0661,1.0661,1.0661,1.0661,11000000.0
2008-08-15 04:00:00,1.0661,1.0662,1.0661,1.0662,12000000.0
2008-08-15 04:01:00,1.06615,1.06615,1.06615,1.06615,5400000.0
2008-08-15 04:02:00,1.0663,1.0664,1.0663,1.0663,43700000.0
2008-08-15 04:03:00,1.0662,1.0662,1.0662,1.0662,5600000.0
2008-08-15 04:04:00,1.0662,1.0662,1.0662,1.0662,5400000.0
2008-08-15 04:05:00,1.06615,1.06615,1.06615,1.06615,5400000.0
2008-08-15 04:06:00,1.0662,1.0662,1.06615,1.0662,13000000.0
2008-08-15 04:07:00,1.0662,1.0664,1.0662,1.0664,39600000.0
2008-08-15 04:08:00,1.0664,1.0664,1.0664,1.0664,3200000.0
2008-08-15 04:09:00,1.0664,1.0664,1.0664,1.0664,3500000.0
2008-08-15 04:10:00,1.0664,1.0664,1.0664,1.0664,3200000.0
2008-08-15 04:11:00,1.06621,1.06647,1.06621,1.06646,41000000.0
2008-08-15 04:12:00,1.0665,1.0665,1.0665,1.0665,2000000.0
2008-08-15 04:13:00,1.0665,1.0665,1.0665,1.0665,1000000.0
2008-08-15 04:14:00,1.0665,1.0665,1.0664,1.0664,143600000.0
2008-08-15 04:15:00,1.0663,1.0663,1.0663,1.0663,14000000.0
2008-08-15 04:16:00,1.0663,1.0667,1.0663,1.0667,66900000.0
2008-08-15 04:17:00,1.0667,1.067,1.0667,1.0669,86500001.0
2008-08-15 04:18:00,1.0668,1.0668,1.0667,1.0667,3000000.0
2008-08-15 04:19:00,1.0666,1.0666,1.0666,1.0666,2000000.0
2008-08-15 04:20:00,1.0665,1.0666,1.06635,1.0664,23400000.0
2008-08-15 04:21:00,1.0664,1.0664,1.0664,1.0664,2700000.0
2008-08-15 04:22:00,1.0664,1.06651,1.06613,1.06651,12300000.0
2008-08-15 04:23:00,1.0665,1.0665,1.06623,1.06647,24500000.0
2008-08-15 04:24:00,1.06625,1.06651,1.06612,1.06651,33900000.0
2008-08-15 04:25:00,1.06635,1.06635,1.06635,1.06635,5400000.0
2008-08-15 04:26:00,1.0666,1.0666,1.0665,1.06655,55600000.0
2008-08-15 04:27:00,1.06635,1.0664,1.06635,1.0664,25600001.0
2008-08-15 04:28:00,1.0664,1.0665,1.0664,1.0665,35600000.0
2008-08-15 04:29:00,1.0664,1.0664,1.06635,1.06635,16200000.0
2008-08-15 04:30:00,1.06635,1.0665,1.06635,1.0665,137400000.0
2008-08-15 04:31:00,1.0664,1.0665,1.0664,1.0665,6900000.0
2008-08-15 04:32:00,1.0664,1.06655,1.0664,1.06655,10800000.0
2008-08-15 04:33:00,1.0666,1.0666,1.0666,1.0666,6400000.0
2008-08-15 04:34:00,1.0664,1.0666,1.0664,1.0666,8400000.0
2008-08-15 04:35:00,1.0666,1.0666,1.0665,1.0666,8000000.0
2008-08-15 04:36:00,1.0666,1.0667,1.0666,1.0667,5000000.0
2008-08-15 04:37:00,1.0666,1.0666,1.0666,1.0666,2700000.0
2008-08-15 04:38:00,1.0667,1.0669,1.0667,1.0668,7000000.0
2008-08-15 04:39:00,1.0666,1.0666,1.0666,1.0666,8100000.0
2008-08-15 04:40:00,1.06665,1.06665,1.06665,1.06665,5400000.0
2008-08-15 04:41:00,1.0666,1.06675,1.0666,1.0667,10100000.0
2008-08-15 04:42:00,1.0667,1.0667,1.0667,1.0667,3000000.0
2008-08-15 04:43:00,1.0666,1.0666,1.0666,1.0666,8100000.0
2008-08-15 04:44:00,1.0665,1.06685,1.0664,1.06685,113700000.0
2008-08-15 04:45:00,1.0667,1.0667,1.0667,1.0667,1000000.0
2008-08-15 04:46:00,1.0666,1.0666,1.0666,1.0666,18900000.0
2008-08-15 04:47:00,1.0666,1.0667,1.0666,1.0667,29000001.0
2008-08-15 04:48:00,1.0666,1.0667,1.0666,1.0666,30100000.0
2008-08-15 04:49:00,1.0665,1.0665,1.0665,1.0665,1000000.0
2008-08-15 04:50:00,1.0665,1.0667,1.0665,1.0666,16000000.0
2008-08-15 04:51:00,1.0666,1.0666,1.0665,1.0665,2000000.0
2008-08-15 04:52:00,1.0665,1.0665,1.0664,1.0664,9800000.0
2008-08-15 04:53:00,1.0665,1.0665,1.0665,1.0665,4000000.0
2008-08-15 04:54:00,1.0664,1.0664,1.0664,1.0664,8100000.0
2008-08-15 04:55:00,1.0664,1.0664,1.0664,1.0664,10800000.0
2008-08-15 04:56:00,1.0665,1.0665,1.0665,1.0665,1000000.0
2008-08-15 04:57:00,1.0664,1.0664,1.0663,1.0664,23400000.0
2008-08-15 04:58:00,1.0663,1.0663,1.0663,1.0663,3200000.0
2008-08-15 04:59:00,1.0663,1.0663,1.0663,1.0663,36800000.0
2008-08-15 05:00:00,1.06635,1.0664,1.0663,1.0664,39900000.0
2008-08-15 05:01:00,1.0663,1.0664,1.0663,1.0664,3900000.0
2008-08-15 05:02:00,1.0663,1.0663,1.0663,1.0663,2700000.0
2008-08-15 05:03:00,1.0663,1.06645,1.0663,1.06645,6600000.0
2008-08-15 05:04:00,1.0664,1.0664,1.0664,1.0664,3600000.0
2008-08-15 05:05:00,1.0664,1.0664,1.0662,1.0662,32300000.0
2008-08-15 05:06:00,1.0663,1.0665,1.06625,1.0663,143800000.0
2008-08-15 05:07:00,1.06635,1.0664,1.06615,1.0662,50500000.0
2008-08-15 05:08:00,1.06625,1.06625,1.06605,1.0661,23900000.0
2008-08-15 05:09:00,1.06605,1.06605,1.0657,1.0658,44900000.0
2008-08-15 05:10:00,1.0658,1.06615,1.0658,1.06615,77500000.0
2008-08-15 05:11:00,1.0661,1.0667,1.0661,1.0663,39600000.0
2008-08-15 05:12:00,1.0663,1.0663,1.0661,1.0663,48600000.0
2008-08-15 05:13:00,1.0663,1.0663,1.06625,1.06625,10800000.0
2008-08-15 05:14:00,1.0665,1.0665,1.06615,1.06615,10800000.0
2008-08-15 05:15:00,1.0663,1.06635,1.0663,1.0663,25000000.0
2008-08-15 05:16:00,1.06607,1.06637,1.066,1.066,36300000.0
2008-08-15 05:17:00,1.0665,1.06655,1.06635,1.06635,22700000.0
2008-08-15 05:18:00,1.06635,1.06635,1.06635,1.06635,5400000.0
2008-08-15 05:19:00,1.0668,1.06685,1.06678,1.06685,31900000.0
2008-08-15 05:20:00,1.06635,1.06635,1.06635,1.06635,5400000.0
2008-08-15 05:21:00,1.06635,1.06635,1.06615,1.06615,8100000.0
2008-08-15 05:22:00,1.0662,1.0663,1.0662,1.0663,32900000.0
2008-08-15 05:23:00,1.06635,1.06635,1.06635,1.06635,5400000.0
2008-08-15 05:24:00,1.0663,1.0663,1.0662,1.0662,28500000.0
2008-08-15 05:25:00,1.0668,1.0668,1.0668,1.0668,15500000.0
2008-08-15 05:26:00,1.0663,1.0663,1.0663,1.0663,25400000.0
2008-08-15 05:27:00,1.0663,1.0663,1.0663,1.0663,11400000.0
2008-08-15 05:28:00,1.0663,1.0663,1.0663,1.0663,5500000.0
2008-08-15 05:29:00,1.0664,1.0664,1.0663,1.0664,11500000.0
2008-08-15 05:30:00,1.0664,1.0664,1.0664,1.0664,1000000.0
2008-08-15 05:31:00,1.0664,1.0664,1.0664,1.0664,1000000.0
2008-08-15 05:32:00,1.0664,1.0664,1.06615,1.06635,18100000.0
2008-08-15 05:33:00,1.066,1.0664,1.066,1.0664,92599999.0
2008-08-15 05:34:00,1.0665,1.0666,1.0664,1.0664,15500000.0
2008-08-15 05:35:00,1.0664,1.0664,1.0664,1.0664,5400000.0
2008-08-15 05:36:00,1.06639,1.06651,1.06639,1.06651,5400000.0
2008-08-15 05:37:00,1.0663,1.0664,1.0663,1.0664,3700000.0
2008-08-15 05:38:00,1.0664,1.0664,1.0664,1.0664,11000000.0
2008-08-15 05:39:00,1.0666,1.0667,1.0663,1.0664,13000000.0
2008-08-15 05:40:00,1.0664,1.0665,1.0664,1.0664,64800000.0
2008-08-15 05:41:00,1.0664,1.0665,1.0664,1.0664,86400000.0
2008-08-15 05:42:00,1.0664,1.0664,1.0664,1.0664,5400000.0
2008-08-15 05:43:00,1.0663,1.0663,1.0663,1.0663,2700000.0
2008-08-15 05:44:00,1.0664,1.0664,1.0664,1.0664,11000000.0
2008-08-15 05:45:00,1.0664,1.0664,1.0664,1.0664,5400000.0
2008-08-15 05:46:00,1.0663,1.0664,1.0662,1.0663,63900000.0
2008-08-15 05:47:00,1.0663,1.0663,1.0663,1.0663,8300000.0
2008-08-15 05:48:00,1.0663,1.0663,1.0663,1.0663,16400000.0
2008-08-15 05:49:00,1.0663,1.0664,1.0663,1.0664,16100000.0
2008-08-15 05:50:00,1.0664,1.0664,1.0663,1.0663,3900000.0
2008-08-15 05:51:00,1.06663,1.06663,1.06618,1.06627,30700000.0
2008-08-15 05:52:00,1.0664,1.0664,1.0664,1.0664,11000000.0
2008-08-15 05:53:00,1.0664,1.0664,1.0664,1.0664,12000000.0
2008-08-15 05:54:00,1.0664,1.0664,1.06635,1.06635,16200000.0
2008-08-15 05:55:00,1.06635,1.0664,1.0663,1.0663,45400000.0
2008-08-15 05:56:00,1.0663,1.0663,1.0663,1.0663,2700000.0
2008-08-15 05:57:00,1.06645,1.06645,1.06612,1.06645,42400000.0
2008-08-15 05:58:00,1.0663,1.0663,1.0663,1.0663,2900000.0
2008-08-15 05:59:00,1.0664,1.0664,1.0664,1.0664,1000000.0
2008-08-15 06:00:00,1.0663,1.0663,1.06625,1.06625,9000000.0
2008-08-15 06:01:00,1.06642,1.06645,1.06614,1.06645,65100000.0
2008-08-15 06:02:00,1.06635,1.06635,1.06635,1.06635,1000000.0
2008-08-15 06:03:00,1.0662,1.0662,1.0662,1.0662,6300000.0
2008-08-15 06:04:00,1.06635,1.06635,1.06635,1.06635,1000000.0
2008-08-15 06:05:00,1.0664,1.0664,1.0664,1.0664,11000000.0
2008-08-15 06:06:00,1.0665,1.0665,1.0663,1.0665,22900000.0
2008-08-15 06:07:00,1.0664,1.0664,1.0664,1.0664,5400000.0
2008-08-15 06:08:00,1.0665,1.0665,1.0665,1.0665,1000000.0
2008-08-15 06:09:00,1.0664,1.0664,1.0664,1.0664,11000000.0
2008-08-15 06:10:00,1.0664,1.0664,1.0664,1.0664,5400000.0
2008-08-15 06:11:00,1.06637,1.06671,1.06637,1.06643,35600000.0
2008-08-15 06:12:00,1.0664,1.0664,1.0663,1.0663,39500001.0
2008-08-15 06:13:00,1.0663,1.0663,1.0663,1.0663,2700000.0
2008-08-15 06:14:00,1.0663,1.0666,1.06625,1.0665,139000000.0
2008-08-15 06:15:00,1.0666,1.0666,1.0666,1.0666,1000000.0
2008-08-15 06:16:00,1.0665,1.0665,1.0665,1.0665,48600000.0
2008-08-15 06:17:00,1.06675,1.06675,1.06655,1.0667,69800000.0
2008-08-15 06:18:00,1.0667,1.0667,1.0666,1.0666,6200000.0
2008-08-15 06:19:00,1.0666,1.06665,1.0666,1.0666,18000000.0
2008-08-15 06:20:00,1.0665,1.0665,1.0665,1.0665,2700000.0
2008-08-15 06:21:00,1.06671,1.06671,1.06649,1.06661,19900000.0
2008-08-15 06:22:00,1.0666,1.0666,1.0666,1.0666,1000000.0
2008-08-15 06:23:00,1.0664,1.0665,1.0664,1.0665,28200000.0
2008-08-15 06:24:00,1.0665,1.0665,1.0665,1.0665,3700000.0
2008-08-15 06:25:00,1.06648,1.0666,1.06635,1.06656,66200000.0
2008-08-15 06:26:00,1.0666,1.0666,1.0666,1.0666,6000000.0
2008-08-15 06:27:00,1.0665,1.0665,1.0665,1.0665,2700000.0
2008-08-15 06:28:00,1.0665,1.0665,1.0665,1.0665,13700000.0
2008-08-15 06:29:00,1.0665,1.0665,1.0665,1.0665,14100000.0
2008-08-15 06:30:00,1.0665,1.0665,1.06615,1.0663,18500000.0
2008-08-15 06:31:00,1.0664,1.0666,1.0664,1.0666,52000000.0
2008-08-15 06:32:00,1.0666,1.0666,1.0662,1.0662,27600000.0
2008-08-15 06:33:00,1.0662,1.0662,1.0661,1.0661,56000000.0
2008-08-15 06:34:00,1.0662,1.0662,1.0661,1.0661,20200000.0
2008-08-15 06:35:00,1.06598,1.0664,1.06598,1.06638,13800000.0
2008-08-15 06:36:00,1.0662,1.0663,1.0662,1.0663,5000000.0
2008-08-15 06:37:00,1.0662,1.0662,1.0662,1.0662,2700000.0
2008-08-15 06:38:00,1.06635,1.06635,1.06596,1.0663,28800000.0
2008-08-15 06:39:00,1.0662,1.0663,1.0662,1.0663,5700000.0
2008-08-15 06:40:00,1.0662,1.0662,1.0659,1.0659,37100000.0
2008-08-15 06:41:00,1.0659,1.06595,1.0658,1.06595,11100000.0
2008-08-15 06:42:00,1.0659,1.0659,1.0659,1.0659,8100000.0
2008-08-15 06:43:00,1.0659,1.0659,1.0659,1.0659,19400000.0
2008-08-15 06:44:00,1.066,1.0661,1.066,1.0661,14000000.0
2008-08-15 06:45:00,1.066,1.066,1.066,1.066,8100000.0
2008-08-15 06:46:00,1.06625,1.06625,1.0658,1.06596,73500000.0
2008-08-15 06:47:00,1.0661,1.0661,1.0661,1.0661,1000000.0
2008-08-15 06:48:00,1.066,1.066,1.066,1.066,8100000.0
2008-08-15 06:49:00,1.066,1.0661,1.066,1.0661,6400000.0
2008-08-15 06:50:00,1.06585,1.06585,1.06585,1.06585,20900000.0
2008-08-15 06:51:00,1.0659,1.06615,1.0659,1.06615,42800000.0
2008-08-15 06:52:00,1.0661,1.0661,1.0661,1.0661,2700000.0
2008-08-15 06:53:00,1.06631,1.06631,1.06595,1.06625,46200000.0
2008-08-15 06:54:00,1.0662,1.0662,1.0662,1.0662,1000000.0
2008-08-15 06:55:00,1.0661,1.0661,1.0661,1.0661,2700000.0
2008-08-15 06:56:00,1.06605,1.06615,1.06605,1.06615,6400000.0
2008-08-15 06:57:00,1.066,1.066,1.066,1.066,5400000.0
2008-08-15 06:58:00,1.0661,1.0661,1.06605,1.06605,19400000.0
2008-08-15 06:59:00,1.06615,1.06615,1.06615,1.06615,1000000.0
2008-08-15 07:00:00,1.066,1.0662,1.066,1.0662,19000000.0
2008-08-15 07:01:00,1.0663,1.0667,1.0663,1.0667,20600000.0
2008-08-15 07:02:00,1.0667,1.0667,1.0666,1.0666,3000000.0
2008-08-15 07:03:00,1.0665,1.0665,1.0665,1.0665,2700000.0
2008-08-15 07:04:00,1.0666,1.06674,1.06619,1.06674,156300000.0
2008-08-15 07:05:00,1.0665,1.0666,1.0664,1.0665,21400000.0
2008-08-15 07:06:00,1.0665,1.0665,1.0664,1.0664,19300000.0
2008-08-15 07:07:00,1.0665,1.0666,1.0664,1.0666,25600000.0
2008-08-15 07:08:00,1.0666,1.0667,1.0666,1.0667,3900000.0
2008-08-15 07:09:00,1.0666,1.06675,1.06655,1.06655,18600000.0
2008-08-15 07:10:00,1.0666,1.06675,1.0665,1.0665,62100000.0
2008-08-15 07:11:00,1.0664,1.0664,1.0664,1.0664,8100000.0
2008-08-15 07:12:00,1.0664,1.0668,1.06625,1.06625,36400000.0
2008-08-15 07:13:00,1.06655,1.0666,1.06635,1.0665,13100000.0
2008-08-15 07:14:00,1.0667,1.0667,1.0663,1.0663,18100000.0
2008-08-15 07:15:00,1.0665,1.0665,1.0665,1.0665,3000000.0
2008-08-15 07:16:00,1.0664,1.06665,1.0662,1.06645,50000000.0
2008-08-15 07:17:00,1.0665,1.0665,1.0664,1.0665,36400000.0
2008-08-15 07:18:00,1.0665,1.06665,1.06645,1.0665,23300000.0
2008-08-15 07:19:00,1.0665,1.0665,1.0665,1.0665,5600000.0
2008-08-15 07:20:00,1.0665,1.06665,1.06645,1.06665,16700000.0
2008-08-15 07:21:00,1.0667,1.0667,1.06645,1.0665,44500000.0
2008-08-15 07:22:00,1.0665,1.0667,1.06645,1.06645,8400000.0
2008-08-15 07:23:00,1.06655,1.06655,1.06655,1.06655,2000000.0
2008-08-15 07:24:00,1.06655,1.06655,1.06655,1.06655,1000000.0
2008-08-15 07:25:00,1.0665,1.0665,1.0665,1.0665,8300000.0
2008-08-15 07:26:00,1.0666,1.0666,1.0666,1.0666,1000000.0
2008-08-15 07:27:00,1.0665,1.0665,1.0665,1.0665,17100000.0
2008-08-15 07:28:00,1.0665,1.0665,1.0665,1.0665,5400000.0
2008-08-15 07:29:00,1.0666,1.06725,1.06655,1.0669,37900000.0
2008-08-15 07:30:00,1.0669,1.0671,1.0669,1.0671,19100000.0
2008-08-15 07:31:00,1.0672,1.0672,1.0672,1.0672,10800000.0
2008-08-15 07:32:00,1.0673,1.0675,1.06725,1.06725,37100000.0
2008-08-15 07:33:00,1.0673,1.0675,1.06725,1.0674,50400000.0
2008-08-15 07:34:00,1.0674,1.0674,1.0673,1.0674,38400000.0
2008-08-15 07:35:00,1.0675,1.0676,1.06735,1.06755,26000000.0
2008-08-15 07:36:00,1.0676,1.06785,1.0676,1.0678,28900000.0
2008-08-15 07:37:00,1.0679,1.06855,1.0679,1.06825,110400000.0
2008-08-15 07:38:00,1.06805,1.0683,1.06805,1.0681,69200000.0
2008-08-15 07:39:00,1.0681,1.0681,1.068,1.068,13900000.0
2008-08-15 07:40:00,1.068,1.068,1.0676,1.06795,73800000.0
2008-08-15 07:41:00,1.068,1.068,1.06775,1.0679,32900000.0
2008-08-15 07:42:00,1.0681,1.0681,1.0678,1.068,12300000.0
2008-08-15 07:43:00,1.068,1.0682,1.06795,1.068,21500000.0
2008-08-15 07:44:00,1.068,1.0681,1.068,1.0681,13500000.0
2008-08-15 07:45:00,1.0681,1.06815,1.0681,1.0681,65700000.0
2008-08-15 07:46:00,1.0681,1.06815,1.06785,1.068,23600000.0
2008-08-15 07:47:00,1.0679,1.068,1.0679,1.068,4200000.0
2008-08-15 07:48:00,1.068,1.0681,1.068,1.0681,12300000.0
2008-08-15 07:49:00,1.0681,1.0681,1.0681,1.0681,9100000.0
2008-08-15 07:50:00,1.0681,1.0682,1.06785,1.068,42600000.0
2008-08-15 07:51:00,1.068,1.068,1.068,1.068,6000000.0
2008-08-15 07:52:00,1.0679,1.0679,1.0679,1.0679,1000000.0
2008-08-15 07:53:00,1.068,1.0681,1.0679,1.0681,24900000.0
2008-08-15 07:54:00,1.0681,1.0681,1.0681,1.0681,5000000.0
2008-08-15 07:55:00,1.0681,1.0681,1.0675,1.0675,67100000.0
2008-08-15 07:56:00,1.0675,1.06755,1.06745,1.06745,35700000.0
2008-08-15 07:57:00,1.06745,1.06745,1.06725,1.06725,47000001.0
2008-08-15 07:58:00,1.0673,1.0675,1.0673,1.0675,37000001.0
2008-08-15 07:59:00,1.06745,1.0676,1.06735,1.06735,33400002.0
2008-08-15 08:00:00,1.0675,1.06755,1.0675,1.06755,41900000.0
2008-08-15 08:01:00,1.0676,1.0676,1.06755,1.06755,7600000.0
2008-08-15 08:02:00,1.06755,1.06755,1.06755,1.06755,4000000.0
2008-08-15 08:03:00,1.0675,1.0675,1.0675,1.0675,3000000.0
2008-08-15 08:04:00,1.06755,1.06755,1.0675,1.0675,12600000.0
2008-08-15 08:05:00,1.0676,1.0676,1.0675,1.0675,8200000.0
2008-08-15 08:06:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-08-15 08:07:00,1.0675,1.06755,1.06725,1.0673,31600000.0
2008-08-15 08:08:00,1.0673,1.0673,1.06725,1.06725,4000000.0
2008-08-15 08:09:00,1.06725,1.0673,1.0672,1.0673,39900000.0
2008-08-15 08:10:00,1.0673,1.06775,1.0673,1.06775,39000000.0
2008-08-15 08:11:00,1.0678,1.0678,1.0677,1.0677,10900000.0
2008-08-15 08:12:00,1.0677,1.0677,1.06765,1.0677,17000000.0
2008-08-15 08:13:00,1.0677,1.0677,1.0676,1.0676,15200000.0
2008-08-15 08:14:00,1.0676,1.068,1.0676,1.068,49100000.0
2008-08-15 08:15:00,1.068,1.068,1.0679,1.068,42500000.0
2008-08-15 08:16:00,1.068,1.068,1.06775,1.06775,40500000.0
2008-08-15 08:17:00,1.0678,1.068,1.0678,1.0679,26200000.0
2008-08-15 08:18:00,1.0679,1.068,1.0678,1.0679,69200000.0
2008-08-15 08:19:00,1.0678,1.0679,1.0678,1.0679,24900000.0
2008-08-15 08:20:00,1.0679,1.0679,1.0678,1.0679,12900000.0
2008-08-15 08:21:00,1.0679,1.0681,1.0678,1.068,69300000.0
2008-08-15 08:22:00,1.0681,1.0683,1.0678,1.068,42900000.0
2008-08-15 08:23:00,1.068,1.068,1.0677,1.0677,19300000.0
2008-08-15 08:24:00,1.06775,1.0678,1.0677,1.0678,11500000.0
2008-08-15 08:25:00,1.0679,1.0683,1.0679,1.0683,17500000.0
2008-08-15 08:26:00,1.0681,1.0684,1.0681,1.0684,19800000.0
2008-08-15 08:27:00,1.0684,1.0684,1.0683,1.0684,4000000.0
2008-08-15 08:28:00,1.0683,1.0684,1.0683,1.0684,7200000.0
2008-08-15 08:29:00,1.0683,1.0683,1.0679,1.0679,38500000.0
2008-08-15 08:30:00,1.06795,1.068,1.0679,1.068,27200000.0
2008-08-15 08:31:00,1.068,1.068,1.0679,1.0679,30400000.0
2008-08-15 08:32:00,1.0679,1.0681,1.0679,1.068,40400000.0
2008-08-15 08:33:00,1.068,1.0682,1.068,1.0681,24800000.0
2008-08-15 08:34:00,1.0681,1.0681,1.06795,1.06795,25100000.0
2008-08-15 08:35:00,1.068,1.0681,1.068,1.068,34000000.0
2008-08-15 08:36:00,1.0681,1.0681,1.068,1.0681,12600000.0
2008-08-15 08:37:00,1.0681,1.0685,1.0681,1.0683,73000000.0
2008-08-15 08:38:00,1.0683,1.0684,1.0682,1.0683,21600000.0
2008-08-15 08:39:00,1.0683,1.0683,1.06795,1.06815,28600000.0
2008-08-15 08:40:00,1.06815,1.06815,1.06765,1.06775,20300000.0
2008-08-15 08:41:00,1.0678,1.0678,1.0677,1.0677,10600000.0
2008-08-15 08:42:00,1.0676,1.0676,1.06715,1.0675,51200000.0
2008-08-15 08:43:00,1.0674,1.0675,1.06715,1.0674,25200882.0
2008-08-15 08:44:00,1.06735,1.0676,1.06735,1.0676,24400000.0
2008-08-15 08:45:00,1.0676,1.0677,1.0676,1.0676,18000000.0
2008-08-15 08:46:00,1.0677,1.0677,1.0676,1.0676,24800000.0
2008-08-15 08:47:00,1.0677,1.0677,1.0677,1.0677,4000000.0
2008-08-15 08:48:00,1.0676,1.0678,1.0676,1.0678,34300000.0
2008-08-15 08:49:00,1.0678,1.0678,1.0677,1.0678,55900000.0
2008-08-15 08:50:00,1.0679,1.0679,1.06775,1.06775,14700000.0
2008-08-15 08:51:00,1.0677,1.0678,1.06765,1.0677,18100000.0
2008-08-15 08:52:00,1.0677,1.0677,1.0676,1.0676,8700000.0
2008-08-15 08:53:00,1.0676,1.0676,1.067,1.0672,23500000.0
2008-08-15 08:54:00,1.06715,1.0674,1.0671,1.0672,29700000.0
2008-08-15 08:55:00,1.06715,1.06755,1.06715,1.06755,34100000.0
2008-08-15 08:56:00,1.0676,1.0678,1.0675,1.0678,55200000.0
2008-08-15 08:57:00,1.0679,1.0679,1.06775,1.06775,12500000.0
2008-08-15 08:58:00,1.0678,1.06785,1.06735,1.06785,32500000.0
2008-08-15 08:59:00,1.06785,1.06785,1.0677,1.06775,13400000.0
2008-08-15 09:00:00,1.06775,1.0678,1.06765,1.06775,32400000.0
2008-08-15 09:01:00,1.06775,1.06775,1.0677,1.0677,9000000.0
2008-08-15 09:02:00,1.06775,1.06775,1.06775,1.06775,1000000.0
2008-08-15 09:03:00,1.06775,1.06775,1.06755,1.0676,9200000.0
2008-08-15 09:04:00,1.0676,1.0678,1.0676,1.0678,42701764.0
2008-08-15 09:05:00,1.0677,1.06775,1.0677,1.0677,18400000.0
2008-08-15 09:06:00,1.0677,1.06775,1.06755,1.0676,36200000.0
2008-08-15 09:07:00,1.0676,1.06775,1.06755,1.06775,54200000.0
2008-08-15 09:08:00,1.06775,1.06775,1.0676,1.0677,27200000.0
2008-08-15 09:09:00,1.0676,1.06775,1.06755,1.06755,16400000.0
2008-08-15 09:10:00,1.06755,1.0676,1.0675,1.06755,50200000.0
2008-08-15 09:11:00,1.06755,1.06775,1.06755,1.0677,56500000.0
2008-08-15 09:12:00,1.06765,1.06765,1.0676,1.0676,10000000.0
2008-08-15 09:13:00,1.0675,1.06755,1.06715,1.06715,13900000.0
2008-08-15 09:14:00,1.06715,1.06725,1.0671,1.0671,20500000.0
2008-08-15 09:15:00,1.06715,1.0673,1.0671,1.0672,63400000.0
2008-08-15 09:16:00,1.0673,1.06735,1.0673,1.06735,4000000.0
2008-08-15 09:17:00,1.0674,1.0675,1.0674,1.0675,9200000.0
2008-08-15 09:18:00,1.0674,1.06745,1.06715,1.0672,11000000.0
2008-08-15 09:19:00,1.06715,1.0673,1.06715,1.0673,12600000.0
2008-08-15 09:20:00,1.0674,1.0675,1.06735,1.0675,6800000.0
2008-08-15 09:21:00,1.06745,1.0679,1.06745,1.0679,58600000.0
2008-08-15 09:22:00,1.0679,1.0679,1.0678,1.0679,20800000.0
2008-08-15 09:23:00,1.0679,1.06815,1.0679,1.06815,46900000.0
2008-08-15 09:24:00,1.0682,1.0683,1.0681,1.0681,28400000.0
2008-08-15 09:25:00,1.0682,1.0682,1.0681,1.06815,16400000.0
2008-08-15 09:26:00,1.06815,1.06815,1.0681,1.0681,8200000.0
2008-08-15 09:27:00,1.06815,1.06815,1.0681,1.0681,40100000.0
2008-08-15 09:28:00,1.06815,1.0682,1.06805,1.0681,76600000.0
2008-08-15 09:29:00,1.0682,1.0682,1.0681,1.0682,19500000.0
2008-08-15 09:30:00,1.0682,1.0683,1.0681,1.0683,24800000.0
2008-08-15 09:31:00,1.0683,1.0684,1.0682,1.0684,51800000.0
2008-08-15 09:32:00,1.0684,1.0684,1.06815,1.0682,135700000.0
2008-08-15 09:33:00,1.0682,1.0683,1.06785,1.06805,139000000.0
2008-08-15 09:34:00,1.0681,1.0681,1.06805,1.06805,38200000.0
2008-08-15 09:35:00,1.06815,1.06815,1.068,1.06805,9000000.0
2008-08-15 09:36:00,1.06805,1.06805,1.0679,1.06795,45400000.0
2008-08-15 09:37:00,1.068,1.068,1.0678,1.0678,13600000.0
2008-08-15 09:38:00,1.0679,1.06825,1.06785,1.06825,21900000.0
2008-08-15 09:39:00,1.0682,1.0682,1.0681,1.0682,39700000.0
2008-08-15 09:40:00,1.0682,1.0682,1.0681,1.06815,22000000.0
2008-08-15 09:41:00,1.06815,1.06815,1.06815,1.06815,1000000.0
2008-08-15 09:42:00,1.0682,1.0683,1.0681,1.0683,28100000.0
2008-08-15 09:43:00,1.0683,1.0684,1.0683,1.06835,8900000.0
2008-08-15 09:44:00,1.06835,1.0686,1.06815,1.0686,97900000.0
2008-08-15 09:45:00,1.0685,1.0686,1.06815,1.0683,68500000.0
2008-08-15 09:46:00,1.0682,1.0682,1.0681,1.0681,16500000.0
2008-08-15 09:47:00,1.0681,1.06815,1.0681,1.06815,4600000.0
2008-08-15 09:48:00,1.0682,1.0682,1.06765,1.06795,49500000.0
2008-08-15 09:49:00,1.0679,1.06795,1.06785,1.06795,10500000.0
2008-08-15 09:50:00,1.06795,1.0682,1.06795,1.06805,37200000.0
2008-08-15 09:51:00,1.06805,1.0681,1.06785,1.06785,19600000.0
2008-08-15 09:52:00,1.06785,1.0681,1.06785,1.0681,29300000.0
2008-08-15 09:53:00,1.0679,1.068,1.0679,1.06795,12800000.0
2008-08-15 09:54:00,1.06795,1.068,1.06765,1.0677,113200000.0
2008-08-15 09:55:00,1.0677,1.0678,1.0676,1.0676,81601962.0
2008-08-15 09:56:00,1.06765,1.06765,1.06765,1.06765,33401308.0
2008-08-15 09:57:00,1.06765,1.06765,1.0674,1.0675,85900000.0
2008-08-15 09:58:00,1.0675,1.0681,1.0675,1.0681,84200654.0
2008-08-15 09:59:00,1.0681,1.0683,1.0678,1.0681,129000654.0
2008-08-15 10:00:00,1.06825,1.06825,1.0679,1.0681,66700000.0
2008-08-15 10:01:00,1.0681,1.0681,1.068,1.068,13100000.0
2008-08-15 10:02:00,1.068,1.068,1.0678,1.0678,30900000.0
2008-08-15 10:03:00,1.0678,1.0678,1.0678,1.0678,27000000.0
2008-08-15 10:04:00,1.0678,1.0679,1.0677,1.0679,46700000.0
2008-08-15 10:05:00,1.06785,1.0679,1.0678,1.06785,11800000.0
2008-08-15 10:06:00,1.0679,1.0679,1.0678,1.0678,10200000.0
2008-08-15 10:07:00,1.06785,1.0684,1.06785,1.06815,125200000.0
2008-08-15 10:08:00,1.0683,1.0683,1.06775,1.0683,117100000.0
2008-08-15 10:09:00,1.0683,1.0685,1.0683,1.0684,62900000.0
2008-08-15 10:10:00,1.0684,1.0685,1.06825,1.06825,65500000.0
2008-08-15 10:11:00,1.0683,1.06835,1.0683,1.06835,12800000.0
2008-08-15 10:12:00,1.06835,1.0684,1.06835,1.0684,92800000.0
2008-08-15 10:13:00,1.0683,1.0685,1.0682,1.0684,47900000.0
2008-08-15 10:14:00,1.0683,1.0687,1.0683,1.06855,79200000.0
2008-08-15 10:15:00,1.0686,1.0687,1.06845,1.0685,96300002.0
2008-08-15 10:16:00,1.0685,1.06855,1.0684,1.06855,32300000.0
2008-08-15 10:17:00,1.06835,1.0687,1.06835,1.0687,64100000.0
2008-08-15 10:18:00,1.0686,1.0687,1.06855,1.0687,20100000.0
2008-08-15 10:19:00,1.0686,1.0689,1.06855,1.06875,98500000.0
2008-08-15 10:20:00,1.0688,1.0689,1.06865,1.06875,91200000.0
2008-08-15 10:21:00,1.06875,1.0688,1.06865,1.06865,29800000.0
2008-08-15 10:22:00,1.0687,1.06895,1.0686,1.0688,34400000.0
2008-08-15 10:23:00,1.0689,1.0689,1.0688,1.0688,6000000.0
2008-08-15 10:24:00,1.0688,1.0688,1.0687,1.0687,43300000.0
2008-08-15 10:25:00,1.0688,1.0689,1.0686,1.0688,26700000.0
2008-08-15 10:26:00,1.0688,1.069,1.0687,1.0689,37100000.0
2008-08-15 10:27:00,1.069,1.06925,1.06895,1.0691,73600000.0
2008-08-15 10:28:00,1.0692,1.06935,1.06845,1.0688,121800000.0
2008-08-15 10:29:00,1.0688,1.069,1.06865,1.069,102600000.0
2008-08-15 10:30:00,1.069,1.0692,1.06885,1.0689,53300000.0
2008-08-15 10:31:00,1.0689,1.06895,1.06885,1.0689,27300000.0
2008-08-15 10:32:00,1.0689,1.069,1.0687,1.069,48500000.0
2008-08-15 10:33:00,1.0688,1.06905,1.06875,1.069,30800000.0
2008-08-15 10:34:00,1.069,1.069,1.0688,1.069,56800000.0
2008-08-15 10:35:00,1.069,1.06915,1.0689,1.0689,60900000.0
2008-08-15 10:36:00,1.0689,1.0689,1.0687,1.06875,23500000.0
2008-08-15 10:37:00,1.0687,1.0687,1.0687,1.0687,24500000.0
2008-08-15 10:38:00,1.0687,1.0688,1.0686,1.0688,30900000.0
2008-08-15 10:39:00,1.0688,1.0689,1.0688,1.0689,8700000.0
2008-08-15 10:40:00,1.0689,1.069,1.06885,1.069,24400000.0
2008-08-15 10:41:00,1.06895,1.0691,1.0689,1.0689,15800000.0
2008-08-15 10:42:00,1.0689,1.0689,1.0686,1.06875,65200000.0
2008-08-15 10:43:00,1.06875,1.0689,1.06865,1.0687,37500000.0
2008-08-15 10:44:00,1.0687,1.0687,1.0687,1.0687,2700000.0
2008-08-15 10:45:00,1.0687,1.0687,1.0685,1.0685,49100000.0
2008-08-15 10:46:00,1.06855,1.0687,1.0685,1.06865,11100000.0
2008-08-15 10:47:00,1.0687,1.0688,1.0687,1.06875,11000000.0
2008-08-15 10:48:00,1.06875,1.06875,1.06875,1.06875,1000000.0
2008-08-15 10:49:00,1.06875,1.06875,1.06855,1.06855,10800000.0
2008-08-15 10:50:00,1.06855,1.06855,1.0684,1.0685,49400000.0
2008-08-15 10:51:00,1.06855,1.06855,1.06845,1.06845,3000000.0
2008-08-15 10:52:00,1.06845,1.0687,1.06845,1.0687,15600000.0
2008-08-15 10:53:00,1.0686,1.0689,1.0686,1.0689,26400000.0
2008-08-15 10:54:00,1.069,1.069,1.0685,1.0685,49400000.0
2008-08-15 10:55:00,1.0685,1.0685,1.06825,1.0683,21000000.0
2008-08-15 10:56:00,1.0683,1.0683,1.0683,1.0683,2700000.0
2008-08-15 10:57:00,1.0683,1.06845,1.0683,1.0684,17800000.0
2008-08-15 10:58:00,1.0685,1.0689,1.0685,1.0687,127900000.0
2008-08-15 10:59:00,1.0688,1.0688,1.06805,1.0684,87400000.0
2008-08-15 11:00:00,1.0684,1.0685,1.0682,1.0683,64400000.0
2008-08-15 11:01:00,1.0682,1.0682,1.0682,1.0682,3600000.0
2008-08-15 11:02:00,1.06825,1.0685,1.06825,1.0685,23800000.0
2008-08-15 11:03:00,1.0685,1.0686,1.0685,1.0685,25200000.0
2008-08-15 11:04:00,1.0685,1.0685,1.0685,1.0685,14400000.0
2008-08-15 11:05:00,1.0685,1.0686,1.06825,1.0684,146300001.0
2008-08-15 11:06:00,1.0683,1.0684,1.06815,1.06815,38200000.0
2008-08-15 11:07:00,1.0682,1.0683,1.06815,1.0682,35100000.0
2008-08-15 11:08:00,1.0682,1.0683,1.0682,1.06825,17500000.0
2008-08-15 11:09:00,1.0682,1.0683,1.0682,1.06825,27500000.0
2008-08-15 11:10:00,1.06825,1.06825,1.0681,1.06815,16000000.0
2008-08-15 11:11:00,1.0681,1.06815,1.0679,1.0679,48367500.0
2008-08-15 11:12:00,1.0679,1.0679,1.0679,1.0679,7200000.0
2008-08-15 11:13:00,1.0679,1.068,1.0679,1.068,11100000.0
2008-08-15 11:14:00,1.068,1.06815,1.068,1.068,23100000.0
2008-08-15 11:15:00,1.0682,1.0682,1.0679,1.068,16600000.0
2008-08-15 11:16:00,1.068,1.068,1.068,1.068,1000000.0
2008-08-15 11:17:00,1.06805,1.06805,1.068,1.068,25400000.0
2008-08-15 11:18:00,1.06795,1.06795,1.06795,1.06795,2600000.0
2008-08-15 11:19:00,1.06795,1.06795,1.06765,1.0679,50400000.0
2008-08-15 11:20:00,1.06785,1.06785,1.06775,1.06775,15200000.0
2008-08-15 11:21:00,1.0677,1.06775,1.0675,1.06775,66000000.0
2008-08-15 11:22:00,1.06775,1.068,1.0676,1.0677,89000000.0
2008-08-15 11:23:00,1.0677,1.0677,1.06745,1.0675,33900000.0
2008-08-15 11:24:00,1.0674,1.0675,1.0674,1.0674,10400000.0
2008-08-15 11:25:00,1.0674,1.0675,1.0668,1.0668,49700000.0
2008-08-15 11:26:00,1.0669,1.067,1.06675,1.06675,5600000.0
2008-08-15 11:27:00,1.0667,1.0667,1.0667,1.0667,5000000.0
2008-08-15 11:28:00,1.0667,1.06675,1.06655,1.0667,43700000.0
2008-08-15 11:29:00,1.0667,1.0667,1.0666,1.0667,11400000.0
2008-08-15 11:30:00,1.06665,1.06685,1.0666,1.06665,58400000.0
2008-08-15 11:31:00,1.06665,1.0667,1.06665,1.0667,11600000.0
2008-08-15 11:32:00,1.06665,1.06705,1.06665,1.06695,111100000.0
2008-08-15 11:33:00,1.0669,1.0669,1.0666,1.0667,26200000.0
2008-08-15 11:34:00,1.0667,1.0669,1.0666,1.0668,35900000.0
2008-08-15 11:35:00,1.0668,1.06725,1.0668,1.06725,47000000.0
2008-08-15 11:36:00,1.0672,1.0672,1.06695,1.06705,68900000.0
2008-08-15 11:37:00,1.06715,1.0673,1.06715,1.0673,32000000.0
2008-08-15 11:38:00,1.0673,1.06745,1.06705,1.06745,38400000.0
2008-08-15 11:39:00,1.06725,1.0673,1.0671,1.0673,6200000.0
2008-08-15 11:40:00,1.0673,1.06735,1.0672,1.06735,14700000.0
2008-08-15 11:41:00,1.06735,1.06755,1.06735,1.0675,40100000.0
2008-08-15 11:42:00,1.06745,1.0677,1.0674,1.0674,74200000.0
2008-08-15 11:43:00,1.06745,1.06745,1.0674,1.0674,6200000.0
2008-08-15 11:44:00,1.06745,1.0676,1.06745,1.0676,8900000.0
2008-08-15 11:45:00,1.0676,1.0676,1.0675,1.0675,5600000.0
2008-08-15 11:46:00,1.0675,1.0675,1.0673,1.0673,19800000.0
2008-08-15 11:47:00,1.06725,1.0674,1.06725,1.06735,29000000.0
2008-08-15 11:48:00,1.06735,1.06745,1.0669,1.0671,54700000.0
2008-08-15 11:49:00,1.0671,1.0671,1.06625,1.0665,67600000.0
2008-08-15 11:50:00,1.0665,1.06685,1.0664,1.0664,110200000.0
2008-08-15 11:51:00,1.0664,1.0664,1.06615,1.0662,88600000.0
2008-08-15 11:52:00,1.0661,1.06615,1.0647,1.0655,250300000.0
2008-08-15 11:53:00,1.0655,1.066,1.06545,1.0658,57500000.0
2008-08-15 11:54:00,1.0658,1.0661,1.0658,1.0659,75700000.0
2008-08-15 11:55:00,1.06605,1.0665,1.06605,1.0665,75100000.0
2008-08-15 11:56:00,1.0665,1.0667,1.0663,1.0667,33100000.0
2008-08-15 11:57:00,1.06665,1.06685,1.0665,1.06665,20200000.0
2008-08-15 11:58:00,1.0667,1.0667,1.06665,1.06665,4000000.0
2008-08-15 11:59:00,1.06665,1.0669,1.06665,1.0668,48200000.0
2008-08-15 12:00:00,1.0669,1.06695,1.06685,1.06685,12200000.0
2008-08-15 12:01:00,1.06685,1.0669,1.0668,1.0669,31200000.0
2008-08-15 12:02:00,1.0668,1.0669,1.06645,1.06675,56400000.0
2008-08-15 12:03:00,1.06675,1.06675,1.0662,1.0663,82100000.0
2008-08-15 12:04:00,1.0663,1.06645,1.0662,1.06645,21200000.0
2008-08-15 12:05:00,1.06645,1.06685,1.06645,1.06685,52600000.0
2008-08-15 12:06:00,1.0669,1.0669,1.06655,1.06665,44300000.0
2008-08-15 12:07:00,1.0666,1.0668,1.06655,1.0666,40300000.0
2008-08-15 12:08:00,1.06665,1.0668,1.0664,1.06645,27700000.0
2008-08-15 12:09:00,1.06645,1.06665,1.0664,1.06655,36100000.0
2008-08-15 12:10:00,1.06655,1.06665,1.0665,1.06655,20000000.0
2008-08-15 12:11:00,1.06655,1.06665,1.06655,1.06665,6900000.0
2008-08-15 12:12:00,1.06665,1.06665,1.06645,1.06645,24800000.0
2008-08-15 12:13:00,1.06645,1.0666,1.06645,1.06655,31700000.0
2008-08-15 12:14:00,1.06655,1.0666,1.0665,1.0665,8800000.0
2008-08-15 12:15:00,1.0665,1.0666,1.06635,1.06635,31000000.0
2008-08-15 12:16:00,1.06635,1.0665,1.0663,1.0665,36800000.0
2008-08-15 12:17:00,1.0665,1.0666,1.0665,1.0666,39700000.0
2008-08-15 12:18:00,1.0666,1.0666,1.06655,1.06655,12200000.0
2008-08-15 12:19:00,1.0666,1.0666,1.06655,1.06655,23700000.0
2008-08-15 12:20:00,1.06655,1.06675,1.06655,1.06665,12500000.0
2008-08-15 12:21:00,1.0667,1.0667,1.0666,1.0666,51000000.0
2008-08-15 12:22:00,1.0666,1.0666,1.0665,1.06655,21100000.0
2008-08-15 12:23:00,1.0665,1.0669,1.06645,1.06685,43600000.0
2008-08-15 12:24:00,1.06685,1.0672,1.0665,1.0667,149600000.0
2008-08-15 12:25:00,1.06665,1.06695,1.0666,1.0669,86500880.0
2008-08-15 12:26:00,1.067,1.06735,1.0669,1.06735,49000000.0
2008-08-15 12:27:00,1.06735,1.0676,1.067,1.0675,219500000.0
2008-08-15 12:28:00,1.0674,1.0675,1.06735,1.06735,31200000.0
2008-08-15 12:29:00,1.06735,1.06735,1.06735,1.06735,6000000.0
2008-08-15 12:30:00,1.06735,1.06735,1.0671,1.0671,100000000.0
2008-08-15 12:31:00,1.06715,1.06745,1.06715,1.0673,90300000.0
2008-08-15 12:32:00,1.0674,1.0675,1.06705,1.0671,100300000.0
2008-08-15 12:33:00,1.0671,1.0671,1.0671,1.0671,3600000.0
2008-08-15 12:34:00,1.0671,1.06745,1.0671,1.06745,38700000.0
2008-08-15 12:35:00,1.0675,1.0675,1.06735,1.0675,24300001.0
2008-08-15 12:36:00,1.0674,1.0674,1.0674,1.0674,9900000.0
2008-08-15 12:37:00,1.06745,1.06745,1.0672,1.06745,23600000.0
2008-08-15 12:38:00,1.06745,1.06745,1.06745,1.06745,2600000.0
2008-08-15 12:39:00,1.06745,1.06745,1.06745,1.06745,1000000.0
2008-08-15 12:40:00,1.0675,1.0676,1.0674,1.06745,74600000.0
2008-08-15 12:41:00,1.06755,1.0676,1.0671,1.0671,72500000.0
2008-08-15 12:42:00,1.06715,1.0672,1.06715,1.0672,24800000.0
2008-08-15 12:43:00,1.0672,1.0674,1.06705,1.0672,75100000.0
2008-08-15 12:44:00,1.06715,1.06715,1.0671,1.0671,6200000.0
2008-08-15 12:45:00,1.0671,1.0672,1.067,1.06715,34700000.0
2008-08-15 12:46:00,1.0672,1.0673,1.067,1.0671,24600000.0
2008-08-15 12:47:00,1.0671,1.0671,1.06705,1.06705,11300000.0
2008-08-15 12:48:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2008-08-15 12:49:00,1.0671,1.0671,1.0668,1.06695,98700000.0
2008-08-15 12:50:00,1.06695,1.06705,1.06695,1.06705,21300000.0
2008-08-15 12:51:00,1.06705,1.0672,1.06705,1.06705,46000000.0
2008-08-15 12:52:00,1.06715,1.0672,1.0667,1.0667,116600000.0
2008-08-15 12:53:00,1.0667,1.0667,1.0666,1.0666,17400000.0
2008-08-15 12:54:00,1.0666,1.0668,1.0665,1.0668,33600000.0
2008-08-15 12:55:00,1.0668,1.06735,1.0668,1.06735,27100000.0
2008-08-15 12:56:00,1.06735,1.0674,1.06715,1.06715,19200000.0
2008-08-15 12:57:00,1.0672,1.0672,1.0671,1.0672,12800000.0
2008-08-15 12:58:00,1.0671,1.0674,1.0671,1.06735,18800000.0
2008-08-15 12:59:00,1.06735,1.06735,1.06735,1.06735,4000000.0
2008-08-15 13:00:00,1.06735,1.06745,1.067,1.0673,60800000.0
2008-08-15 13:01:00,1.0673,1.06735,1.06725,1.06735,32500000.0
2008-08-15 13:02:00,1.0672,1.06725,1.067,1.06705,24300000.0
2008-08-15 13:03:00,1.06705,1.0671,1.06705,1.06705,3000000.0
2008-08-15 13:04:00,1.06705,1.0671,1.06705,1.0671,2000000.0
2008-08-15 13:05:00,1.06715,1.0672,1.0671,1.0671,22200000.0
2008-08-15 13:06:00,1.06715,1.06725,1.06715,1.06725,24500000.0
2008-08-15 13:07:00,1.0672,1.0672,1.0671,1.0672,60400000.0
2008-08-15 13:08:00,1.0672,1.0672,1.06695,1.06695,11800000.0
2008-08-15 13:09:00,1.067,1.0671,1.067,1.067,19000000.0
2008-08-15 13:10:00,1.0671,1.0671,1.06685,1.06685,30100000.0
2008-08-15 13:11:00,1.06685,1.06685,1.0668,1.0668,8200000.0
2008-08-15 13:12:00,1.0668,1.0669,1.0668,1.06685,13800000.0
2008-08-15 13:13:00,1.06685,1.06685,1.0668,1.0668,12500000.0
2008-08-15 13:14:00,1.0668,1.067,1.0668,1.06685,101000000.0
2008-08-15 13:15:00,1.06685,1.067,1.0668,1.0668,126600000.0
2008-08-15 13:16:00,1.0668,1.0669,1.0667,1.0669,82100000.0
2008-08-15 13:17:00,1.0669,1.06695,1.06685,1.06685,68200000.0
2008-08-15 13:18:00,1.06685,1.06685,1.0668,1.0668,18600000.0
2008-08-15 13:19:00,1.0668,1.0668,1.06675,1.06675,7600000.0
2008-08-15 13:20:00,1.0668,1.06685,1.0667,1.0668,46100000.0
2008-08-15 13:21:00,1.0668,1.06685,1.06675,1.06675,12600000.0
2008-08-15 13:22:00,1.06685,1.06685,1.06685,1.06685,1000000.0
2008-08-15 13:23:00,1.0669,1.0669,1.0669,1.0669,1000000.0
2008-08-15 13:24:00,1.0669,1.0669,1.0667,1.0667,2000000.0
2008-08-15 13:25:00,1.06693,1.06693,1.06648,1.06672,631500001.0
2008-08-15 13:26:00,1.06675,1.06675,1.06675,1.06675,3200000.0
2008-08-15 13:27:00,1.0668,1.06685,1.06645,1.0666,126800000.0
2008-08-15 13:28:00,1.0666,1.0667,1.0666,1.0666,30000000.0
2008-08-15 13:29:00,1.0666,1.0666,1.06645,1.0666,36800000.0
2008-08-15 13:30:00,1.0665,1.0665,1.0665,1.0665,14400000.0
2008-08-15 13:31:00,1.0666,1.0666,1.0666,1.0666,4000000.0
2008-08-15 13:32:00,1.0665,1.0666,1.0665,1.06655,43800000.0
2008-08-15 13:33:00,1.0666,1.0668,1.0666,1.0668,33200000.0
2008-08-15 13:34:00,1.0668,1.0668,1.0666,1.0666,26000000.0
2008-08-15 13:35:00,1.06655,1.06655,1.06655,1.06655,2600000.0
2008-08-15 13:36:00,1.0665,1.06655,1.0664,1.06655,49200000.0
2008-08-15 13:37:00,1.0666,1.0666,1.06645,1.0665,81700000.0
2008-08-15 13:38:00,1.0665,1.0666,1.0664,1.06645,25500000.0
2008-08-15 13:39:00,1.06645,1.0665,1.0664,1.0664,7200000.0
2008-08-15 13:40:00,1.06645,1.0666,1.06645,1.0666,37000000.0
2008-08-15 13:41:00,1.0666,1.0666,1.06595,1.066,137100882.0
2008-08-15 13:42:00,1.066,1.066,1.0656,1.0656,94500000.0
2008-08-15 13:43:00,1.0658,1.0658,1.0657,1.0657,33500000.0
2008-08-15 13:44:00,1.0658,1.0659,1.0657,1.0659,29700000.0
2008-08-15 13:45:00,1.0659,1.0659,1.0659,1.0659,19800000.0
2008-08-15 13:46:00,1.0659,1.0659,1.0659,1.0659,25200000.0
2008-08-15 13:47:00,1.0659,1.066,1.0659,1.066,48900000.0
2008-08-15 13:48:00,1.066,1.066,1.0657,1.0657,65200000.0
2008-08-15 13:49:00,1.0657,1.0657,1.06545,1.0655,84300000.0
2008-08-15 13:50:00,1.06545,1.0656,1.06545,1.06555,25100000.0
2008-08-15 13:51:00,1.0656,1.0656,1.0655,1.0655,10900000.0
2008-08-15 13:52:00,1.0656,1.0657,1.0655,1.0655,26900000.0
2008-08-15 13:53:00,1.0655,1.0655,1.0655,1.0655,12600000.0
2008-08-15 13:54:00,1.0655,1.0655,1.06525,1.06535,20100000.0
2008-08-15 13:55:00,1.0653,1.0655,1.0653,1.0655,78300000.0
2008-08-15 13:56:00,1.06545,1.0658,1.06535,1.0657,78700000.0
2008-08-15 13:57:00,1.0658,1.0659,1.0657,1.0657,76800000.0
2008-08-15 13:58:00,1.0658,1.0658,1.0653,1.06545,93200000.0
2008-08-15 13:59:00,1.06545,1.06555,1.065,1.0651,120600000.0
2008-08-15 14:00:00,1.065,1.0652,1.065,1.0652,74300000.0
2008-08-15 14:01:00,1.0652,1.0653,1.065,1.0651,83700000.0
2008-08-15 14:02:00,1.0651,1.0651,1.0651,1.0651,101700000.0
2008-08-15 14:03:00,1.0651,1.0652,1.0651,1.0652,30700000.0
2008-08-15 14:04:00,1.0652,1.0652,1.065,1.0651,212800000.0
2008-08-15 14:05:00,1.0651,1.0652,1.06485,1.0649,109200000.0
2008-08-15 14:06:00,1.0648,1.0649,1.0646,1.0647,203000000.0
2008-08-15 14:07:00,1.0647,1.0649,1.06465,1.0648,74400000.0
2008-08-15 14:08:00,1.0648,1.0653,1.0648,1.0653,107500000.0
2008-08-15 14:09:00,1.0652,1.0652,1.06515,1.0652,52200000.0
2008-08-15 14:10:00,1.0652,1.0652,1.0652,1.0652,12200000.0
2008-08-15 14:11:00,1.06525,1.0656,1.06525,1.0656,67000000.0
2008-08-15 14:12:00,1.0657,1.06635,1.0657,1.0661,177200000.0
2008-08-15 14:13:00,1.0661,1.0661,1.0658,1.066,89900000.0
2008-08-15 14:14:00,1.066,1.0664,1.066,1.0664,182900000.0
2008-08-15 14:15:00,1.0663,1.0663,1.06505,1.06505,286100882.0
2008-08-15 14:16:00,1.06505,1.0653,1.0647,1.0647,335000001.0
2008-08-15 14:17:00,1.0647,1.0652,1.0647,1.065,108400000.0
2008-08-15 14:18:00,1.065,1.065,1.0647,1.0648,72300000.0
2008-08-15 14:19:00,1.0648,1.065,1.0648,1.0649,35500000.0
2008-08-15 14:20:00,1.0649,1.0649,1.0645,1.0646,170300000.0
2008-08-15 14:21:00,1.0646,1.0647,1.0632,1.0633,254400000.0
2008-08-15 14:22:00,1.0633,1.0634,1.0621,1.0621,574300000.0
2008-08-15 14:23:00,1.0622,1.06285,1.0621,1.06275,337600882.0
2008-08-15 14:24:00,1.06275,1.06275,1.0623,1.06235,321201764.0
2008-08-15 14:25:00,1.06245,1.0627,1.06225,1.0626,269700000.0
2008-08-15 14:26:00,1.0627,1.0631,1.0627,1.0629,237000000.0
2008-08-15 14:27:00,1.0629,1.0631,1.06275,1.06275,200900000.0
2008-08-15 14:28:00,1.06275,1.063,1.06275,1.0629,107300000.0
2008-08-15 14:29:00,1.0628,1.0631,1.06265,1.063,142000000.0
2008-08-15 14:30:00,1.0629,1.06295,1.06235,1.0629,465500000.0
2008-08-15 14:31:00,1.0629,1.0633,1.0626,1.0633,341200000.0
2008-08-15 14:32:00,1.0633,1.0635,1.06275,1.06295,151900000.0
2008-08-15 14:33:00,1.063,1.0632,1.0628,1.0628,245300001.0
2008-08-15 14:34:00,1.0629,1.0629,1.0625,1.0626,144800001.0
2008-08-15 14:35:00,1.0627,1.0627,1.0621,1.0624,267100000.0
2008-08-15 14:36:00,1.0624,1.0625,1.0623,1.0625,144067500.0
2008-08-15 14:37:00,1.0624,1.06245,1.06145,1.0616,416000000.0
2008-08-15 14:38:00,1.0615,1.0622,1.06125,1.062,240999999.0
2008-08-15 14:39:00,1.062,1.062,1.06135,1.0615,181300000.0
2008-08-15 14:40:00,1.0615,1.06205,1.0615,1.0618,196600000.0
2008-08-15 14:41:00,1.0618,1.0618,1.0612,1.0613,146700000.0
2008-08-15 14:42:00,1.0613,1.0618,1.06105,1.0618,152000000.0
2008-08-15 14:43:00,1.0617,1.0618,1.0612,1.0614,171200000.0
2008-08-15 14:44:00,1.0614,1.0617,1.0611,1.0611,228700000.0
2008-08-15 14:45:00,1.0611,1.0612,1.0607,1.0607,242500000.0
2008-08-15 14:46:00,1.0607,1.06125,1.0603,1.061,281600000.0
2008-08-15 14:47:00,1.061,1.06115,1.0608,1.0609,82800000.0
2008-08-15 14:48:00,1.0608,1.0609,1.05965,1.0599,720299995.0
2008-08-15 14:49:00,1.0599,1.0601,1.0596,1.0601,291700000.0
2008-08-15 14:50:00,1.0601,1.0605,1.05995,1.0603,175800000.0
2008-08-15 14:51:00,1.0603,1.0606,1.0602,1.0603,242400000.0
2008-08-15 14:52:00,1.0603,1.0607,1.06025,1.0605,168000000.0
2008-08-15 14:53:00,1.0605,1.0606,1.0597,1.0598,291599998.0
2008-08-15 14:54:00,1.0598,1.06025,1.0596,1.06025,262300000.0
2008-08-15 14:55:00,1.0603,1.0603,1.05905,1.05925,280800000.0
2008-08-15 14:56:00,1.0592,1.0592,1.0584,1.0585,327199999.0
2008-08-15 14:57:00,1.0587,1.0591,1.0585,1.059,179900000.0
2008-08-15 14:58:00,1.0589,1.059,1.0585,1.0585,116900000.0
2008-08-15 14:59:00,1.0586,1.0588,1.05845,1.0588,66500000.0
2008-08-15 15:00:00,1.0587,1.05895,1.0585,1.0587,230800000.0
2008-08-15 15:01:00,1.0587,1.0588,1.0582,1.0582,182200000.0
2008-08-15 15:02:00,1.05835,1.0584,1.0582,1.0583,174600000.0
2008-08-15 15:03:00,1.0583,1.0592,1.0582,1.0592,576400004.0
2008-08-15 15:04:00,1.0592,1.0596,1.0591,1.0595,266300000.0
2008-08-15 15:05:00,1.0596,1.0597,1.05925,1.0595,318100000.0
2008-08-15 15:06:00,1.0595,1.0602,1.0595,1.0598,503799999.0
2008-08-15 15:07:00,1.0598,1.0605,1.0598,1.0604,352900000.0
2008-08-15 15:08:00,1.0605,1.0605,1.0602,1.0602,315900000.0
2008-08-15 15:09:00,1.0602,1.0603,1.0598,1.0603,203500000.0
2008-08-15 15:10:00,1.0603,1.0607,1.0603,1.0605,165400000.0
2008-08-15 15:11:00,1.0605,1.0605,1.05965,1.0597,359400000.0
2008-08-15 15:12:00,1.05975,1.06,1.05975,1.06,118900000.0
2008-08-15 15:13:00,1.06,1.0605,1.06,1.0605,303700000.0
2008-08-15 15:14:00,1.0605,1.061,1.0605,1.0608,231100000.0
2008-08-15 15:15:00,1.0608,1.06145,1.06075,1.0613,385499997.0
2008-08-15 15:16:00,1.0613,1.0614,1.0608,1.0609,435499998.0
2008-08-15 15:17:00,1.0609,1.0613,1.0609,1.0612,153000000.0
2008-08-15 15:18:00,1.0612,1.0613,1.0608,1.0608,174500000.0
2008-08-15 15:19:00,1.0608,1.0608,1.0606,1.0606,118800000.0
2008-08-15 15:20:00,1.0606,1.0607,1.0605,1.0605,77600000.0
2008-08-15 15:21:00,1.0605,1.0607,1.0605,1.0607,219900000.0
2008-08-15 15:22:00,1.0606,1.0606,1.0605,1.06055,80000000.0
2008-08-15 15:23:00,1.0606,1.0607,1.0603,1.0603,204500000.0
2008-08-15 15:24:00,1.06025,1.0603,1.0602,1.0603,57900000.0
2008-08-15 15:25:00,1.0603,1.0603,1.06,1.0601,166000000.0
2008-08-15 15:26:00,1.0601,1.0602,1.06,1.06,266500000.0
2008-08-15 15:27:00,1.06,1.0601,1.05985,1.06,155000000.0
2008-08-15 15:28:00,1.06,1.0601,1.0598,1.0598,264200000.0
2008-08-15 15:29:00,1.0597,1.0598,1.0597,1.0598,180800000.0
2008-08-15 15:30:00,1.0598,1.0598,1.0595,1.0595,327900000.0
2008-08-15 15:31:00,1.0595,1.0597,1.05925,1.0597,280000002.0
2008-08-15 15:32:00,1.0597,1.0606,1.0597,1.0604,211100000.0
2008-08-15 15:33:00,1.0604,1.0606,1.0603,1.0605,168800000.0
2008-08-15 15:34:00,1.0605,1.06065,1.0601,1.0605,156500000.0
2008-08-15 15:35:00,1.0605,1.061,1.0605,1.0607,300500000.0
2008-08-15 15:36:00,1.0607,1.06085,1.0607,1.0608,172500000.0
2008-08-15 15:37:00,1.0608,1.0611,1.0608,1.061,286500000.0
2008-08-15 15:38:00,1.061,1.061,1.06065,1.0607,240899999.0
2008-08-15 15:39:00,1.0608,1.0611,1.0607,1.0611,202200000.0
2008-08-15 15:40:00,1.061,1.061,1.061,1.061,206100000.0
2008-08-15 15:41:00,1.061,1.06175,1.061,1.0617,495700001.0
2008-08-15 15:42:00,1.0617,1.0619,1.0616,1.0616,240600000.0
2008-08-15 15:43:00,1.0616,1.0616,1.0612,1.0613,112900000.0
2008-08-15 15:44:00,1.0613,1.0614,1.0609,1.0611,83600000.0
2008-08-15 15:45:00,1.0611,1.0615,1.0611,1.0613,179800000.0
2008-08-15 15:46:00,1.0613,1.0615,1.0612,1.0615,159300000.0
2008-08-15 15:47:00,1.0615,1.0615,1.0614,1.0614,80100000.0
2008-08-15 15:48:00,1.0615,1.0616,1.0615,1.0615,70600000.0
2008-08-15 15:49:00,1.0615,1.0618,1.0615,1.0617,37500000.0
2008-08-15 15:50:00,1.0617,1.06195,1.0616,1.0618,226200000.0
2008-08-15 15:51:00,1.0618,1.0619,1.06155,1.0618,528900003.0
2008-08-15 15:52:00,1.0618,1.0618,1.0614,1.0617,310500000.0
2008-08-15 15:53:00,1.0617,1.0618,1.0613,1.0615,198600000.0
2008-08-15 15:54:00,1.0615,1.0615,1.0608,1.06125,276500000.0
2008-08-15 15:55:00,1.0612,1.06145,1.061,1.061,293200000.0
2008-08-15 15:56:00,1.0611,1.06115,1.0606,1.0607,203200000.0
2008-08-15 15:57:00,1.0607,1.0611,1.0607,1.06105,184100000.0
2008-08-15 15:58:00,1.06105,1.0612,1.0608,1.061,223500000.0
2008-08-15 15:59:00,1.061,1.0619,1.061,1.0619,220800000.0
2008-08-15 16:00:00,1.0619,1.0623,1.06155,1.0622,466300001.0
2008-08-15 16:01:00,1.06235,1.06275,1.0623,1.0626,422700000.0
2008-08-15 16:02:00,1.0626,1.0626,1.0623,1.0624,352499997.0
2008-08-15 16:03:00,1.0624,1.0633,1.0624,1.0631,307700000.0
2008-08-15 16:04:00,1.063,1.0631,1.06255,1.0626,238999998.0
2008-08-15 16:05:00,1.0626,1.0628,1.0623,1.0625,291600000.0
2008-08-15 16:06:00,1.0626,1.0627,1.0623,1.0625,438900000.0
2008-08-15 16:07:00,1.0625,1.0626,1.0623,1.0625,175600000.0
2008-08-15 16:08:00,1.0625,1.0626,1.0624,1.0626,64600000.0
2008-08-15 16:09:00,1.0625,1.063,1.0625,1.0629,169400000.0
2008-08-15 16:10:00,1.06285,1.0634,1.06285,1.0632,174700000.0
2008-08-15 16:11:00,1.0632,1.06345,1.0631,1.06335,202400000.0
2008-08-15 16:12:00,1.0635,1.0643,1.0635,1.0641,295000000.0
2008-08-15 16:13:00,1.0641,1.0642,1.0639,1.0639,250200000.0
2008-08-15 16:14:00,1.0639,1.0639,1.06355,1.0636,305200000.0
2008-08-15 16:15:00,1.0636,1.0637,1.0634,1.0635,254500000.0
2008-08-15 16:16:00,1.0635,1.0635,1.06325,1.0634,248600000.0
2008-08-15 16:17:00,1.0634,1.0635,1.0633,1.0635,216200000.0
2008-08-15 16:18:00,1.0635,1.0639,1.0632,1.0635,334399999.0
2008-08-15 16:19:00,1.0634,1.0636,1.06315,1.0636,180200000.0
2008-08-15 16:20:00,1.0635,1.0639,1.06335,1.0639,165700000.0
2008-08-15 16:21:00,1.0638,1.064,1.06365,1.0637,85100000.0
2008-08-15 16:22:00,1.0637,1.0637,1.0636,1.0637,67400000.0
2008-08-15 16:23:00,1.0637,1.0637,1.0634,1.0634,136300000.0
2008-08-15 16:24:00,1.0635,1.0635,1.0632,1.0632,143800000.0
2008-08-15 16:25:00,1.0632,1.0636,1.0632,1.0636,144400000.0
2008-08-15 16:26:00,1.0636,1.0647,1.0636,1.0646,149700000.0
2008-08-15 16:27:00,1.0646,1.0647,1.0643,1.0643,402300002.0
2008-08-15 16:28:00,1.0644,1.0644,1.0637,1.0637,246600000.0
2008-08-15 16:29:00,1.0637,1.0638,1.0634,1.0634,164400000.0
2008-08-15 16:30:00,1.0634,1.0637,1.06275,1.0635,528400000.0
2008-08-15 16:31:00,1.0635,1.0637,1.06315,1.0633,354000000.0
2008-08-15 16:32:00,1.0634,1.0637,1.0634,1.0636,141700000.0
2008-08-15 16:33:00,1.0637,1.0637,1.0635,1.0636,102500000.0
2008-08-15 16:34:00,1.0637,1.0637,1.06345,1.0637,44000000.0
2008-08-15 16:35:00,1.0637,1.0638,1.06365,1.0637,36900000.0
2008-08-15 16:36:00,1.0638,1.0639,1.0638,1.0638,23500000.0
2008-08-15 16:37:00,1.0639,1.0642,1.0637,1.0638,221200000.0
2008-08-15 16:38:00,1.0638,1.0638,1.0635,1.0638,69300000.0
2008-08-15 16:39:00,1.0638,1.06395,1.0638,1.0638,14300000.0
2008-08-15 16:40:00,1.0638,1.0645,1.0638,1.0645,56700000.0
2008-08-15 16:41:00,1.0645,1.06475,1.0644,1.0647,120000000.0
2008-08-15 16:42:00,1.0646,1.0646,1.0644,1.0644,119100000.0
2008-08-15 16:43:00,1.0645,1.06455,1.06435,1.0645,152800000.0
2008-08-15 16:44:00,1.0645,1.0648,1.0645,1.0646,201000000.0
2008-08-15 16:45:00,1.0646,1.0647,1.0645,1.0646,73600000.0
2008-08-15 16:46:00,1.0646,1.0647,1.0645,1.0645,74600000.0
2008-08-15 16:47:00,1.0645,1.0645,1.0639,1.0639,235500000.0
2008-08-15 16:48:00,1.0639,1.064,1.06345,1.0635,238600000.0
2008-08-15 16:49:00,1.0635,1.0636,1.0634,1.06355,100000000.0
2008-08-15 16:50:00,1.0636,1.0643,1.0636,1.0642,178900000.0
2008-08-15 16:51:00,1.0642,1.0645,1.06405,1.0644,247200000.0
2008-08-15 16:52:00,1.0644,1.0652,1.0643,1.0652,319500000.0
2008-08-15 16:53:00,1.0652,1.0652,1.0649,1.065,206600000.0
2008-08-15 16:54:00,1.065,1.0652,1.06495,1.065,191400000.0
2008-08-15 16:55:00,1.065,1.0651,1.0649,1.065,132000000.0
2008-08-15 16:56:00,1.065,1.0651,1.06495,1.065,61100000.0
2008-08-15 16:57:00,1.065,1.0651,1.0649,1.0651,79100000.0
2008-08-15 16:58:00,1.0651,1.0655,1.0651,1.0655,167300000.0
2008-08-15 16:59:00,1.0655,1.06585,1.06365,1.0643,1069800002.0
2008-08-15 17:00:00,1.0643,1.06495,1.0643,1.0645,542200002.0
2008-08-15 17:01:00,1.0645,1.0646,1.0645,1.06455,67800000.0
2008-08-15 17:02:00,1.0645,1.0646,1.0643,1.06455,257200000.0
2008-08-15 17:03:00,1.0646,1.0647,1.0643,1.0647,254800000.0
2008-08-15 17:04:00,1.0647,1.06485,1.06465,1.0647,125100000.0
2008-08-15 17:05:00,1.0647,1.06475,1.0641,1.0643,230299999.0
2008-08-15 17:06:00,1.0643,1.0644,1.0641,1.0642,278500000.0
2008-08-15 17:07:00,1.0641,1.0643,1.06405,1.0641,150200000.0
2008-08-15 17:08:00,1.0641,1.06425,1.0641,1.06415,51700000.0
2008-08-15 17:09:00,1.06425,1.0643,1.0641,1.0642,51600000.0
2008-08-15 17:10:00,1.06415,1.06425,1.06405,1.0641,31500000.0
2008-08-15 17:11:00,1.0642,1.0645,1.0642,1.0645,49600000.0
2008-08-15 17:12:00,1.0644,1.06455,1.06435,1.06435,142680000.0
2008-08-15 17:13:00,1.06435,1.0645,1.0642,1.0642,158100000.0
2008-08-15 17:14:00,1.0642,1.0644,1.0642,1.0643,170900000.0
2008-08-15 17:15:00,1.0643,1.0643,1.06395,1.0642,107900000.0
2008-08-15 17:16:00,1.06415,1.0642,1.0638,1.0639,99600000.0
2008-08-15 17:17:00,1.0639,1.064,1.0639,1.0639,86400000.0
2008-08-15 17:18:00,1.0639,1.0641,1.0639,1.0641,25000000.0
2008-08-15 17:19:00,1.0641,1.0643,1.064,1.06405,18000000.0
2008-08-15 17:20:00,1.0641,1.0641,1.06355,1.06355,99400000.0
2008-08-15 17:21:00,1.0637,1.0638,1.0634,1.0634,106800000.0
2008-08-15 17:22:00,1.0634,1.0634,1.06295,1.0633,206800000.0
2008-08-15 17:23:00,1.0632,1.06375,1.0632,1.06355,97200000.0
2008-08-15 17:24:00,1.06355,1.0636,1.0635,1.0635,122200000.0
2008-08-15 17:25:00,1.0635,1.0636,1.0632,1.0632,29400000.0
2008-08-15 17:26:00,1.0632,1.0633,1.0631,1.0632,24800000.0
2008-08-15 17:27:00,1.0632,1.06335,1.0632,1.0633,50800000.0
2008-08-15 17:28:00,1.0634,1.0634,1.06315,1.0633,38900000.0
2008-08-15 17:29:00,1.0633,1.0634,1.06315,1.0632,40600000.0
2008-08-15 17:30:00,1.0632,1.0632,1.0627,1.0628,73100000.0
2008-08-15 17:31:00,1.06265,1.0628,1.06265,1.0627,36700000.0
2008-08-15 17:32:00,1.0626,1.0628,1.0626,1.06275,73200000.0
2008-08-15 17:33:00,1.06255,1.0627,1.0625,1.0627,123000000.0
2008-08-15 17:34:00,1.0627,1.0628,1.0626,1.0628,18300000.0
2008-08-15 17:35:00,1.0628,1.0629,1.06265,1.0627,124100000.0
2008-08-15 17:36:00,1.0627,1.06275,1.06245,1.0625,91000000.0
2008-08-15 17:37:00,1.0625,1.0628,1.0625,1.0628,51500000.0
2008-08-15 17:38:00,1.0628,1.0628,1.0626,1.0627,20600000.0
2008-08-15 17:39:00,1.0627,1.06285,1.0626,1.0627,48300000.0
2008-08-15 17:40:00,1.0627,1.0628,1.0627,1.0627,32800000.0
2008-08-15 17:41:00,1.0627,1.0627,1.0626,1.0626,45300000.0
2008-08-15 17:42:00,1.0626,1.0627,1.0622,1.0623,75900000.0
2008-08-15 17:43:00,1.0622,1.0623,1.0616,1.0617,205599999.0
2008-08-15 17:44:00,1.0617,1.0617,1.0613,1.0615,148400000.0
2008-08-15 17:45:00,1.0615,1.0617,1.0615,1.0617,147100000.0
2008-08-15 17:46:00,1.0617,1.0621,1.0617,1.0617,256600001.0
2008-08-15 17:47:00,1.0617,1.0617,1.06105,1.0611,145700000.0
2008-08-15 17:48:00,1.0611,1.0613,1.0607,1.0611,208000000.0
2008-08-15 17:49:00,1.0611,1.0615,1.0611,1.0614,80200000.0
2008-08-15 17:50:00,1.0614,1.0616,1.0613,1.0616,63200000.0
2008-08-15 17:51:00,1.0615,1.0617,1.0615,1.0617,43700000.0
2008-08-15 17:52:00,1.0616,1.0617,1.0616,1.0616,45300000.0
2008-08-15 17:53:00,1.0616,1.0617,1.06145,1.0616,25300000.0
2008-08-15 17:54:00,1.0616,1.0619,1.0616,1.0619,58200000.0
2008-08-15 17:55:00,1.0619,1.0619,1.0616,1.0616,100200000.0
2008-08-15 17:56:00,1.0616,1.06165,1.0614,1.06145,133600000.0
2008-08-15 17:57:00,1.0614,1.0617,1.0614,1.0615,93000000.0
2008-08-15 17:58:00,1.0615,1.0616,1.0606,1.0606,167400000.0
2008-08-15 17:59:00,1.0605,1.0608,1.05985,1.0608,306100000.0
2008-08-15 18:00:00,1.0608,1.0615,1.06045,1.06045,310400000.0
2008-08-15 18:01:00,1.06055,1.0607,1.0605,1.0607,97300000.0
2008-08-15 18:02:00,1.0606,1.0609,1.0606,1.0608,87400000.0
2008-08-15 18:03:00,1.0608,1.0612,1.0608,1.0611,56700000.0
2008-08-15 18:04:00,1.0611,1.0612,1.06095,1.0611,16300000.0
2008-08-15 18:05:00,1.0611,1.06135,1.061,1.061,85800000.0
2008-08-15 18:06:00,1.061,1.0613,1.0608,1.0611,235700002.0
2008-08-15 18:07:00,1.0611,1.06125,1.0608,1.0609,64200000.0
2008-08-15 18:08:00,1.06085,1.0609,1.0607,1.0607,61500000.0
2008-08-15 18:09:00,1.0608,1.06095,1.0607,1.0609,87700000.0
2008-08-15 18:10:00,1.0609,1.0609,1.0608,1.0609,19400000.0
2008-08-15 18:11:00,1.0609,1.0611,1.0609,1.061,49700000.0
2008-08-15 18:12:00,1.06105,1.0612,1.0609,1.0609,68300000.0
2008-08-15 18:13:00,1.06095,1.0613,1.06095,1.0613,130000000.0
2008-08-15 18:14:00,1.0614,1.0614,1.06105,1.0612,51700000.0
2008-08-15 18:15:00,1.0612,1.0612,1.06115,1.06115,13200000.0
2008-08-15 18:16:00,1.0611,1.0612,1.061,1.06115,110800000.0
2008-08-15 18:17:00,1.0612,1.0614,1.0612,1.0612,82100000.0
2008-08-15 18:18:00,1.0612,1.0613,1.0611,1.06115,33300000.0
2008-08-15 18:19:00,1.0611,1.0614,1.06105,1.0613,50900000.0
2008-08-15 18:20:00,1.0613,1.0614,1.0613,1.0614,39100000.0
2008-08-15 18:21:00,1.0614,1.0614,1.06135,1.0614,57300000.0
2008-08-15 18:22:00,1.0614,1.0615,1.0613,1.0615,42600000.0
2008-08-15 18:23:00,1.0614,1.0615,1.0613,1.0615,30300000.0
2008-08-15 18:24:00,1.0614,1.0614,1.0614,1.0614,15100000.0
2008-08-15 18:25:00,1.0614,1.0614,1.0613,1.0613,56300000.0
2008-08-15 18:26:00,1.0614,1.0615,1.0613,1.0614,40600000.0
2008-08-15 18:27:00,1.0614,1.0615,1.0614,1.0614,32200000.0
2008-08-15 18:28:00,1.0614,1.0614,1.0614,1.0614,18700000.0
2008-08-15 18:29:00,1.0614,1.0614,1.0613,1.0614,22300000.0
2008-08-15 18:30:00,1.0614,1.0614,1.0613,1.06135,6000000.0
2008-08-15 18:31:00,1.06135,1.0614,1.06135,1.0614,2000000.0
2008-08-15 18:32:00,1.0614,1.0614,1.0611,1.0612,57400000.0
2008-08-15 18:33:00,1.0612,1.0612,1.0611,1.0612,36200000.0
2008-08-15 18:34:00,1.0611,1.0613,1.0611,1.0612,57600000.0
2008-08-15 18:35:00,1.06115,1.06125,1.06115,1.0612,6100000.0
2008-08-15 18:36:00,1.0612,1.0612,1.0611,1.0611,86600000.0
2008-08-15 18:37:00,1.0612,1.0612,1.061,1.0611,42700000.0
2008-08-15 18:38:00,1.0611,1.0611,1.061,1.061,34300000.0
2008-08-15 18:39:00,1.061,1.0611,1.0609,1.0609,74700000.0
2008-08-15 18:40:00,1.0609,1.061,1.0604,1.0605,113200000.0
2008-08-15 18:41:00,1.06055,1.0606,1.0605,1.06055,44300000.0
2008-08-15 18:42:00,1.06045,1.06055,1.06035,1.06055,44000000.0
2008-08-15 18:43:00,1.06055,1.0607,1.0604,1.0606,65000000.0
2008-08-15 18:44:00,1.0607,1.0607,1.0606,1.0606,23400000.0
2008-08-15 18:45:00,1.0606,1.0607,1.0606,1.0606,16400000.0
2008-08-15 18:46:00,1.0606,1.06065,1.0605,1.0606,90500000.0
2008-08-15 18:47:00,1.0606,1.06075,1.06045,1.06045,80500000.0
2008-08-15 18:48:00,1.0605,1.0607,1.0605,1.0607,33500000.0
2008-08-15 18:49:00,1.0607,1.0607,1.06065,1.0607,21200000.0
2008-08-15 18:50:00,1.0607,1.0607,1.06,1.0603,105600000.0
2008-08-15 18:51:00,1.06035,1.0604,1.0602,1.0602,16900000.0
2008-08-15 18:52:00,1.06015,1.06015,1.06005,1.06005,13900000.0
2008-08-15 18:53:00,1.06015,1.06025,1.0601,1.06025,7000000.0
2008-08-15 18:54:00,1.0602,1.0603,1.06,1.06,25200000.0
2008-08-15 18:55:00,1.06,1.0601,1.0598,1.0599,31900000.0
2008-08-15 18:56:00,1.05985,1.0602,1.05985,1.0602,55700000.0
2008-08-15 18:57:00,1.06025,1.0603,1.06025,1.0603,3000000.0
2008-08-15 18:58:00,1.06035,1.0607,1.06035,1.0607,71500000.0
2008-08-15 18:59:00,1.0607,1.0611,1.0607,1.0611,100000000.0
2008-08-15 19:00:00,1.0611,1.0611,1.061,1.061,54200000.0
2008-08-15 19:01:00,1.061,1.0613,1.061,1.0612,87000000.0
2008-08-15 19:02:00,1.0612,1.0612,1.06095,1.061,45000000.0
2008-08-15 19:03:00,1.0609,1.0609,1.0608,1.0609,16300000.0
2008-08-15 19:04:00,1.0608,1.061,1.0608,1.0609,60300000.0
2008-08-15 19:05:00,1.0609,1.0609,1.0608,1.0608,24200000.0
2008-08-15 19:06:00,1.06085,1.061,1.06075,1.06075,23500000.0
2008-08-15 19:07:00,1.0608,1.06115,1.0608,1.0608,65300000.0
2008-08-15 19:08:00,1.0608,1.0611,1.0608,1.0609,67600000.0
2008-08-15 19:09:00,1.0609,1.061,1.0609,1.0609,42300000.0
2008-08-15 19:10:00,1.0608,1.0608,1.0605,1.0605,86500000.0
2008-08-15 19:11:00,1.0605,1.0605,1.0602,1.0602,38300000.0
2008-08-15 19:12:00,1.0602,1.0602,1.0601,1.0601,18800000.0
2008-08-15 19:13:00,1.06,1.0603,1.06,1.0603,34000000.0
2008-08-15 19:14:00,1.0603,1.0603,1.0602,1.0603,9200000.0
2008-08-15 19:15:00,1.0602,1.06035,1.0601,1.0602,26300000.0
2008-08-15 19:16:00,1.0602,1.0603,1.0602,1.06025,17000000.0
2008-08-15 19:17:00,1.06025,1.06025,1.0602,1.0602,21700000.0
2008-08-15 19:18:00,1.0602,1.0603,1.0602,1.0603,24900000.0
2008-08-15 19:19:00,1.0603,1.0603,1.0602,1.06025,30200000.0
2008-08-15 19:20:00,1.06025,1.0604,1.06025,1.0604,9100000.0
2008-08-15 19:21:00,1.0604,1.06065,1.0604,1.06045,44500000.0
2008-08-15 19:22:00,1.06025,1.06035,1.06025,1.0603,25600000.0
2008-08-15 19:23:00,1.0603,1.0603,1.0603,1.0603,6400000.0
2008-08-15 19:24:00,1.0603,1.06035,1.06015,1.06025,23100000.0
2008-08-15 19:25:00,1.0602,1.06025,1.0602,1.0602,24900000.0
2008-08-15 19:26:00,1.0603,1.0605,1.0603,1.0605,14300000.0
2008-08-15 19:27:00,1.0605,1.0605,1.0603,1.06035,50200000.0
2008-08-15 19:28:00,1.0604,1.0604,1.0602,1.0602,15300000.0
2008-08-15 19:29:00,1.0602,1.0602,1.0602,1.0602,5400000.0
2008-08-15 19:30:00,1.0602,1.0604,1.0602,1.0604,96400000.0
2008-08-15 19:31:00,1.0604,1.0604,1.0602,1.0603,76400000.0
2008-08-15 19:32:00,1.0603,1.06035,1.06025,1.06025,8000000.0
2008-08-15 19:33:00,1.06025,1.0604,1.06025,1.0603,28100000.0
2008-08-15 19:34:00,1.0603,1.0604,1.0602,1.06035,27400000.0
2008-08-15 19:35:00,1.06035,1.06035,1.06025,1.06035,7000000.0
2008-08-15 19:36:00,1.06002,1.06034,1.05999,1.06018,65800000.0
2008-08-15 19:37:00,1.0604,1.0606,1.0604,1.0605,11300000.0
2008-08-15 19:38:00,1.0605,1.0608,1.0605,1.0606,41700000.0
2008-08-15 19:39:00,1.0606,1.0607,1.0602,1.0602,62200000.0
2008-08-15 19:40:00,1.0602,1.06055,1.0602,1.0604,75000000.0
2008-08-15 19:41:00,1.0604,1.0606,1.0604,1.0606,22900000.0
2008-08-15 19:42:00,1.0605,1.0606,1.0605,1.0605,15000000.0
2008-08-15 19:43:00,1.06055,1.06055,1.06045,1.06045,2000000.0
2008-08-15 19:44:00,1.06045,1.0606,1.06045,1.0606,25800000.0
2008-08-15 19:45:00,1.0606,1.0606,1.0605,1.0605,5700000.0
2008-08-15 19:46:00,1.0605,1.0607,1.0605,1.0607,20400000.0
2008-08-15 19:47:00,1.0606,1.0606,1.0606,1.0606,4300000.0
2008-08-15 19:48:00,1.0606,1.0607,1.0606,1.0607,14800000.0
2008-08-15 19:49:00,1.0606,1.0606,1.0606,1.0606,2700000.0
2008-08-15 19:50:00,1.0606,1.0607,1.0605,1.0606,35300000.0
2008-08-15 19:51:00,1.06065,1.06065,1.0604,1.0605,34200000.0
2008-08-15 19:52:00,1.0605,1.06065,1.0605,1.0606,29000000.0
2008-08-15 19:53:00,1.0606,1.0607,1.06055,1.0606,79600000.0
2008-08-15 19:54:00,1.0606,1.0607,1.0606,1.0606,32000000.0
2008-08-15 19:55:00,1.0606,1.0608,1.0606,1.0608,67500000.0
2008-08-15 19:56:00,1.0608,1.0608,1.0608,1.0608,8500000.0
2008-08-15 19:57:00,1.0608,1.0608,1.0608,1.0608,13500000.0
2008-08-15 19:58:00,1.0608,1.0608,1.0607,1.0607,27900000.0
2008-08-15 19:59:00,1.0607,1.0608,1.0607,1.0608,17500000.0
2008-08-15 20:00:00,1.0609,1.0609,1.0608,1.0608,3000000.0
2008-08-15 20:01:00,1.0608,1.0609,1.0607,1.0607,11100000.0
2008-08-15 20:02:00,1.0607,1.0607,1.0606,1.06065,40500000.0
2008-08-15 20:03:00,1.06065,1.06065,1.0605,1.0605,34300000.0
2008-08-15 20:04:00,1.0605,1.0606,1.0605,1.0606,45300000.0
2008-08-15 20:05:00,1.0606,1.0606,1.0606,1.0606,20700000.0
2008-08-15 20:06:00,1.0607,1.0607,1.0607,1.0607,19700000.0
2008-08-15 20:07:00,1.0607,1.0607,1.06035,1.06035,89699999.0
2008-08-15 20:08:00,1.0603,1.0603,1.0597,1.0598,100000000.0
2008-08-15 20:09:00,1.0598,1.0599,1.0598,1.0598,37700000.0
2008-08-15 20:10:00,1.0598,1.06,1.0595,1.0596,52600000.0
2008-08-15 20:11:00,1.0596,1.05975,1.05915,1.0592,64400000.0
2008-08-15 20:12:00,1.0592,1.0594,1.0592,1.0594,14300000.0
2008-08-15 20:13:00,1.0594,1.0594,1.05905,1.0592,32100000.0
2008-08-15 20:14:00,1.0592,1.0592,1.05855,1.0587,184999999.0
2008-08-15 20:15:00,1.0587,1.059,1.0587,1.059,42600000.0
2008-08-15 20:16:00,1.0589,1.059,1.0588,1.059,33700000.0
2008-08-15 20:17:00,1.059,1.0593,1.059,1.0593,61000000.0
2008-08-15 20:18:00,1.0593,1.0593,1.0592,1.0592,6100000.0
2008-08-15 20:19:00,1.0592,1.0594,1.0591,1.0593,31300000.0
2008-08-15 20:20:00,1.0593,1.0598,1.0593,1.0598,33900000.0
2008-08-15 20:21:00,1.0598,1.0598,1.05975,1.05975,2000000.0
2008-08-15 20:22:00,1.0598,1.0599,1.0598,1.0598,7300000.0
2008-08-15 20:23:00,1.0598,1.0601,1.0597,1.06,17900000.0
2008-08-15 20:24:00,1.0599,1.0599,1.0596,1.0596,38700000.0
2008-08-15 20:25:00,1.0596,1.0596,1.0594,1.0594,19800000.0
2008-08-15 20:26:00,1.0594,1.0595,1.0593,1.0593,18700000.0
2008-08-15 20:27:00,1.0593,1.0593,1.0591,1.0593,46400000.0
2008-08-15 20:28:00,1.0593,1.0593,1.05915,1.0593,34200000.0
2008-08-15 20:29:00,1.0594,1.0596,1.0593,1.0594,43400000.0
2008-08-15 20:30:00,1.0595,1.0598,1.05945,1.0595,82000000.0
2008-08-15 20:31:00,1.0595,1.0595,1.0594,1.0594,10600000.0
2008-08-15 20:32:00,1.0594,1.0594,1.0591,1.0592,31600000.0
2008-08-15 20:33:00,1.0592,1.0592,1.0591,1.0591,53000000.0
2008-08-15 20:34:00,1.0591,1.0591,1.0589,1.0589,38000000.0
2008-08-15 20:35:00,1.0589,1.059,1.0586,1.0586,45200000.0
2008-08-15 20:36:00,1.0586,1.0586,1.0585,1.0586,17500000.0
2008-08-15 20:37:00,1.0586,1.0586,1.0583,1.0584,34300000.0
2008-08-15 20:38:00,1.0583,1.0583,1.0583,1.0583,8800000.0
2008-08-15 20:39:00,1.0583,1.0585,1.0583,1.05845,58200000.0
2008-08-15 20:40:00,1.0585,1.0585,1.0584,1.0585,27700000.0
2008-08-15 20:41:00,1.0585,1.0585,1.0584,1.0584,81200000.0
2008-08-15 20:42:00,1.0584,1.05865,1.0584,1.0586,26800000.0
2008-08-15 20:43:00,1.0586,1.05885,1.0586,1.0586,67400000.0
2008-08-15 20:44:00,1.0586,1.059,1.0586,1.059,37400000.0
2008-08-15 20:45:00,1.059,1.059,1.0589,1.0589,12600000.0
2008-08-15 20:46:00,1.05885,1.059,1.0586,1.0589,105400000.0
2008-08-15 20:47:00,1.0589,1.059,1.0587,1.0588,112800000.0
2008-08-15 20:48:00,1.0589,1.0591,1.0589,1.0591,18900000.0
2008-08-15 20:49:00,1.0591,1.0591,1.059,1.0591,8000000.0
2008-08-15 20:50:00,1.05905,1.0591,1.059,1.05905,8000000.0
2008-08-15 20:51:00,1.059,1.0593,1.059,1.0591,31900000.0
2008-08-15 20:52:00,1.0592,1.0592,1.0591,1.0592,16100000.0
2008-08-15 20:53:00,1.0592,1.0595,1.0592,1.0594,46400000.0
2008-08-15 20:54:00,1.0594,1.0598,1.0594,1.0597,26100000.0
2008-08-15 20:55:00,1.0597,1.0597,1.05915,1.0592,128000000.0
2008-08-15 20:56:00,1.0592,1.0593,1.05915,1.0593,15300000.0
2008-08-15 20:57:00,1.0592,1.0594,1.0592,1.0593,23000000.0
2008-08-15 20:58:00,1.0593,1.0594,1.0592,1.0592,34000000.0
2008-08-15 20:59:00,1.0593,1.0594,1.0592,1.0594,44500000.0
2008-08-15 21:00:00,1.0593,1.0593,1.059,1.0591,57500000.0
2008-08-15 21:01:00,1.0592,1.0594,1.0591,1.0593,26900000.0
2008-08-15 21:02:00,1.0593,1.0593,1.0592,1.0592,30800000.0
2008-08-15 21:03:00,1.0592,1.0592,1.0592,1.0592,10900000.0
2008-08-15 21:04:00,1.0592,1.0592,1.0591,1.0591,21600000.0
2008-08-15 21:05:00,1.0591,1.05915,1.05895,1.05895,10400000.0
2008-08-15 21:06:00,1.0592,1.0592,1.0589,1.0591,5100000.0
2008-08-15 21:07:00,1.0591,1.0592,1.059,1.0592,9300000.0
2008-08-15 21:08:00,1.0592,1.0592,1.0591,1.0592,6100000.0
2008-08-15 21:09:00,1.0591,1.0591,1.0591,1.0591,2700000.0
2008-08-15 21:10:00,1.05925,1.0593,1.0591,1.0592,17300000.0
2008-08-15 21:11:00,1.0592,1.0592,1.0591,1.0591,8200000.0
2008-08-15 21:12:00,1.0592,1.0592,1.0591,1.0591,10200000.0
2008-08-15 21:13:00,1.0591,1.0592,1.0591,1.0591,6800000.0
2008-08-15 21:14:00,1.0591,1.0591,1.059,1.059,9000000.0
2008-08-15 21:15:00,1.059,1.059,1.059,1.059,14400000.0
2008-08-15 21:16:00,1.0591,1.0592,1.0591,1.0592,3700000.0
2008-08-15 21:17:00,1.0591,1.0591,1.0591,1.0591,2700000.0
2008-08-15 21:18:00,1.0591,1.0591,1.0591,1.0591,7100000.0
2008-08-15 21:19:00,1.05905,1.0591,1.059,1.0591,15400000.0
2008-08-15 21:20:00,1.0592,1.0592,1.0591,1.0591,39600000.0
2008-08-15 21:21:00,1.0591,1.0591,1.0591,1.0591,17000000.0
2008-08-15 21:22:00,1.0591,1.0591,1.0588,1.0589,132300000.0
2008-08-15 21:23:00,1.0589,1.059,1.05865,1.05865,54900000.0
2008-08-15 21:24:00,1.0587,1.059,1.0587,1.059,49300000.0
2008-08-15 21:25:00,1.0589,1.05905,1.05885,1.05895,24800000.0
2008-08-15 21:26:00,1.0589,1.0589,1.0589,1.0589,12000000.0
2008-08-15 21:27:00,1.0589,1.0589,1.0589,1.0589,6800000.0
2008-08-15 21:28:00,1.0589,1.05915,1.05875,1.0591,125400000.0
2008-08-15 21:29:00,1.0591,1.0593,1.05905,1.0592,202900000.0
2008-08-15 21:30:00,1.0592,1.0594,1.0592,1.0594,189000000.0
2008-08-15 21:31:00,1.0596,1.0597,1.0593,1.0594,117500000.0
2008-08-15 21:32:00,1.0594,1.0594,1.0593,1.0593,17200000.0
2008-08-15 21:33:00,1.0593,1.0593,1.0593,1.0593,11900000.0
2008-08-15 21:34:00,1.0593,1.05935,1.0592,1.05935,10600000.0
2008-08-15 21:35:00,1.05935,1.05945,1.0593,1.05945,10300000.0
2008-08-15 21:36:00,1.0594,1.0594,1.0594,1.0594,4400000.0
2008-08-15 21:37:00,1.0593,1.05935,1.0593,1.05935,6800000.0
2008-08-15 21:38:00,1.0593,1.0593,1.0591,1.05925,3000000.0
2008-08-15 21:39:00,1.05925,1.05925,1.05925,1.05925,5000000.0
2008-08-15 21:40:00,1.05925,1.05925,1.05905,1.0591,9000000.0
2008-08-15 21:41:00,1.0591,1.0593,1.0591,1.0593,10800000.0
2008-08-15 21:42:00,1.0592,1.0592,1.05875,1.0588,55700000.0
2008-08-15 21:43:00,1.0588,1.0589,1.0587,1.0587,14200000.0
2008-08-15 21:44:00,1.0587,1.0587,1.05815,1.05815,70600000.0
2008-08-15 21:45:00,1.0582,1.0583,1.0582,1.0582,14400000.0
2008-08-15 21:46:00,1.0582,1.0582,1.0581,1.0581,12200000.0
2008-08-15 21:47:00,1.0582,1.0582,1.0581,1.0582,9500000.0
2008-08-15 21:48:00,1.0582,1.0585,1.0582,1.0584,25000000.0
2008-08-15 21:49:00,1.05845,1.05845,1.0583,1.0583,15600000.0
2008-08-15 21:50:00,1.05835,1.0588,1.05815,1.0583,86400000.0
2008-08-15 21:51:00,1.0583,1.0586,1.0583,1.05855,24000000.0
2008-08-15 21:52:00,1.05885,1.059,1.0583,1.0583,142300000.0
2008-08-15 21:53:00,1.0583,1.0583,1.0583,1.0583,14500000.0
2008-08-15 21:54:00,1.0583,1.0583,1.0583,1.0583,4000000.0
2008-08-15 21:55:00,1.05835,1.0587,1.05835,1.0587,61900000.0
2008-08-15 21:56:00,1.0587,1.0589,1.0587,1.0588,53600000.0
2008-08-15 21:57:00,1.0588,1.059,1.05865,1.0588,50700000.0
2008-08-15 21:58:00,1.0588,1.0588,1.0585,1.0587,38500000.0
2008-08-15 21:59:00,1.0588,1.0589,1.0588,1.0588,13000000.0
2008-08-15 22:00:00,1.0588,1.0589,1.05865,1.0587,18800000.0
2008-08-15 22:01:00,1.0586,1.0587,1.0584,1.05845,108400000.0
2008-08-15 22:02:00,1.0584,1.0587,1.0584,1.0586,27200000.0
2008-08-15 22:03:00,1.0586,1.0587,1.0586,1.0587,5400000.0
2008-08-15 22:04:00,1.0587,1.0587,1.0584,1.0587,28300000.0
2008-08-15 22:05:00,1.0586,1.0586,1.0586,1.0586,3600000.0
2008-08-15 22:06:00,1.0587,1.0587,1.0585,1.0586,33200000.0
2008-08-15 22:07:00,1.0587,1.0587,1.0586,1.0586,16000000.0
2008-08-15 22:08:00,1.05855,1.05865,1.0585,1.05865,12800000.0
2008-08-15 22:09:00,1.0587,1.0588,1.0587,1.05875,6400000.0
2008-08-15 22:10:00,1.05875,1.05875,1.05875,1.05875,2000000.0
2008-08-15 22:11:00,1.05855,1.0587,1.0585,1.0587,15100000.0
2008-08-15 22:12:00,1.0587,1.0588,1.0587,1.0588,2000000.0
2008-08-15 22:13:00,1.05855,1.0588,1.05855,1.0588,13800000.0
2008-08-15 22:14:00,1.05895,1.0593,1.05885,1.0592,53000000.0
2008-08-15 22:15:00,1.0592,1.0593,1.0591,1.0592,19900000.0
2008-08-15 22:16:00,1.0592,1.0592,1.0591,1.0592,23700000.0
2008-08-15 22:17:00,1.0591,1.0591,1.0591,1.0591,3700000.0
2008-08-15 22:18:00,1.0591,1.0592,1.059,1.0592,13200000.0
2008-08-15 22:19:00,1.0592,1.0595,1.059,1.0593,20900000.0
2008-08-15 22:20:00,1.0592,1.0592,1.0592,1.0592,2700000.0
2008-08-15 22:21:00,1.0592,1.0593,1.0591,1.0591,62900000.0
2008-08-15 22:22:00,1.0592,1.0592,1.059,1.059,18400000.0
2008-08-15 22:23:00,1.05915,1.0592,1.0591,1.0591,23900000.0
2008-08-15 22:24:00,1.0591,1.0591,1.0587,1.0588,24700000.0
2008-08-15 22:25:00,1.0588,1.059,1.0587,1.059,41200000.0
2008-08-15 22:26:00,1.05875,1.0588,1.0585,1.0586,25900000.0
2008-08-15 22:27:00,1.0586,1.0586,1.0585,1.0585,3700000.0
2008-08-15 22:28:00,1.0586,1.0587,1.05845,1.05845,10900000.0
2008-08-15 22:29:00,1.0586,1.05865,1.0583,1.0586,39300000.0
2008-08-15 22:30:00,1.0587,1.05875,1.0581,1.0581,25400000.0
2008-08-15 22:31:00,1.0582,1.0582,1.0582,1.0582,2700000.0
2008-08-15 22:32:00,1.0583,1.059,1.0583,1.05875,31400000.0
2008-08-15 22:33:00,1.0588,1.059,1.0588,1.059,15000000.0
2008-08-15 22:34:00,1.0589,1.0593,1.0589,1.0593,26400000.0
2008-08-15 22:35:00,1.0593,1.0593,1.0591,1.0592,13000000.0
2008-08-15 22:36:00,1.0592,1.0595,1.0592,1.0595,12600000.0
2008-08-15 22:37:00,1.0595,1.0596,1.05935,1.0595,7000000.0
2008-08-15 22:38:00,1.0595,1.0595,1.0592,1.0593,11000000.0
2008-08-15 22:39:00,1.0593,1.0596,1.0593,1.0595,11600000.0
2008-08-15 22:40:00,1.0595,1.0596,1.0594,1.0595,8300000.0
2008-08-15 22:41:00,1.0596,1.0596,1.0596,1.0596,1000000.0
2008-08-15 22:42:00,1.05935,1.0595,1.05935,1.0595,7300000.0
2008-08-15 22:43:00,1.0594,1.0594,1.0594,1.0594,2700000.0
2008-08-15 22:44:00,1.05917,1.05928,1.05917,1.05921,39200001.0
2008-08-15 22:45:00,1.0594,1.0596,1.0594,1.0596,26500000.0
2008-08-15 22:46:00,1.05975,1.0598,1.0597,1.0597,11600000.0
2008-08-15 22:47:00,1.0597,1.0599,1.0597,1.0599,21700000.0
2008-08-15 22:48:00,1.0599,1.0599,1.0598,1.0598,61300000.0
2008-08-15 22:49:00,1.0597,1.0597,1.0592,1.0592,24600000.0
2008-08-15 22:50:00,1.0592,1.0592,1.0591,1.05915,10900000.0
2008-08-15 22:51:00,1.05915,1.05915,1.05905,1.05905,3000000.0
2008-08-15 22:52:00,1.05905,1.0591,1.0589,1.05905,21300000.0
2008-08-15 22:53:00,1.05905,1.05905,1.05905,1.05905,1000000.0
2008-08-15 22:54:00,1.05905,1.05905,1.05905,1.05905,1000000.0
2008-08-15 22:55:00,1.059,1.059,1.059,1.059,1000000.0
2008-08-15 22:56:00,1.059,1.059,1.059,1.059,2300000.0
2008-08-15 22:57:00,1.05895,1.05895,1.0589,1.0589,74799999.0
2008-08-15 22:58:00,1.0589,1.0589,1.0589,1.0589,221099993.0
2008-08-15 22:59:00,1.059,1.059,1.059,1.059,1000000.0
2008-08-18 00:11:00,1.0592,1.0592,1.0591,1.0591,60000001.0
2008-08-18 00:13:00,1.0592,1.0592,1.0592,1.0592,60000001.0
2008-08-18 00:15:00,1.0591,1.0591,1.059,1.059,60000001.0
2008-08-18 00:21:00,1.0595,1.0595,1.0595,1.0595,60000001.0
2008-08-18 00:25:00,1.0594,1.0594,1.0594,1.0594,60000001.0
2008-08-18 00:28:00,1.0596,1.0596,1.0595,1.0596,60000001.0
2008-08-18 00:32:00,1.0595,1.0596,1.0595,1.0595,60000001.0
2008-08-18 00:48:00,1.0596,1.0596,1.0595,1.0595,60000001.0
2008-08-18 00:51:00,1.0594,1.0594,1.0591,1.0592,60000001.0
2008-08-18 00:54:00,1.0591,1.0591,1.0591,1.0591,60000001.0
2008-08-18 00:57:00,1.0592,1.0592,1.0592,1.0592,60000001.0
2008-08-18 00:58:00,1.0591,1.0592,1.0591,1.0592,60000001.0
2008-08-18 01:03:00,1.0591,1.0592,1.0591,1.0591,60000001.0
2008-08-18 01:05:00,1.0593,1.0595,1.0591,1.0593,60000001.0
2008-08-18 01:06:00,1.0592,1.0593,1.0592,1.0592,60000001.0
2008-08-18 01:07:00,1.0591,1.0591,1.0591,1.0591,60000001.0
2008-08-18 01:10:00,1.0592,1.0592,1.0592,1.0592,60000001.0
2008-08-18 01:11:00,1.0591,1.0591,1.0591,1.0591,60000001.0
2008-08-18 01:13:00,1.0592,1.0592,1.0592,1.0592,60000001.0
2008-08-18 01:14:00,1.0593,1.0596,1.0593,1.0596,60000001.0
2008-08-18 01:15:00,1.0595,1.0595,1.0595,1.0595,60000001.0
2008-08-18 01:17:00,1.0596,1.0596,1.0596,1.0596,60000001.0
2008-08-18 01:43:00,1.0594,1.0594,1.059,1.059,60000001.0
2008-08-18 01:44:00,1.0591,1.0591,1.059,1.059,60000001.0
2008-08-18 01:45:00,1.0591,1.0591,1.059,1.0591,60000001.0
2008-08-18 01:48:00,1.059,1.059,1.059,1.059,60000001.0
2008-08-18 01:51:00,1.0591,1.0594,1.059,1.0594,60000001.0
2008-08-18 01:52:00,1.0595,1.0595,1.0595,1.0595,60000001.0
2008-08-18 01:53:00,1.0594,1.0594,1.0594,1.0594,60000001.0
2008-08-18 01:55:00,1.0593,1.0594,1.0592,1.0593,60000001.0
2008-08-18 01:56:00,1.0592,1.0592,1.0592,1.0592,60000001.0
2008-08-18 01:57:00,1.0591,1.0591,1.0591,1.0591,60000001.0
2008-08-18 01:58:00,1.059,1.0591,1.059,1.059,60000001.0
2008-08-18 02:00:00,1.0589,1.0589,1.0589,1.0589,60000001.0
2008-08-18 02:01:00,1.0589,1.05895,1.0589,1.0589,127199996.0
2008-08-18 02:02:00,1.0589,1.059,1.0589,1.05895,64799999.0
2008-08-18 02:03:00,1.0589,1.0592,1.0589,1.0592,42200001.0
2008-08-18 02:04:00,1.0591,1.0592,1.0591,1.0592,50000000.0
2008-08-18 02:05:00,1.0591,1.0591,1.0591,1.0591,18000000.0
2008-08-18 02:06:00,1.0591,1.0591,1.0589,1.0589,65800000.0
2008-08-18 02:07:00,1.0589,1.0589,1.0586,1.0586,78200000.0
2008-08-18 02:08:00,1.0586,1.0586,1.0585,1.0585,162000000.0
2008-08-18 02:09:00,1.0584,1.0584,1.0583,1.0584,106700000.0
2008-08-18 02:10:00,1.05845,1.05845,1.0584,1.0584,67800000.0
2008-08-18 02:11:00,1.0585,1.0585,1.0583,1.0583,125400001.0
2008-08-18 02:12:00,1.0582,1.05825,1.0582,1.0582,62200000.0
2008-08-18 02:13:00,1.05825,1.05825,1.05815,1.05815,35500000.0
2008-08-18 02:14:00,1.0582,1.0582,1.0582,1.0582,13200000.0
2008-08-18 02:15:00,1.0581,1.0581,1.0581,1.0581,16200001.0
2008-08-18 02:16:00,1.0581,1.05815,1.0581,1.05815,17700001.0
2008-08-18 02:17:00,1.0582,1.0582,1.0582,1.0582,28200000.0
2008-08-18 02:18:00,1.0582,1.0582,1.0581,1.0581,105000000.0
2008-08-18 02:19:00,1.0581,1.0581,1.0578,1.0579,222600000.0
2008-08-18 02:20:00,1.0579,1.0579,1.0577,1.0578,178100003.0
2008-08-18 02:21:00,1.0577,1.0577,1.0574,1.0575,181899998.0
2008-08-18 02:22:00,1.0575,1.05755,1.0574,1.0575,122899998.0
2008-08-18 02:23:00,1.0575,1.0576,1.0575,1.0575,57800000.0
2008-08-18 02:24:00,1.0575,1.0575,1.0575,1.0575,203100000.0
2008-08-18 02:25:00,1.0575,1.0577,1.0575,1.0577,272499996.0
2008-08-18 02:26:00,1.0577,1.0577,1.0577,1.0577,7200000.0
2008-08-18 02:27:00,1.0577,1.0577,1.0577,1.0577,5500000.0
2008-08-18 02:28:00,1.0576,1.0576,1.0576,1.0576,6800000.0
2008-08-18 02:29:00,1.0575,1.0575,1.0575,1.0575,111500000.0
2008-08-18 02:30:00,1.0575,1.0576,1.0575,1.0576,30000000.0
2008-08-18 02:31:00,1.0575,1.0576,1.0575,1.0576,30600000.0
2008-08-18 02:32:00,1.0576,1.0576,1.05745,1.0575,121799999.0
2008-08-18 02:33:00,1.0575,1.0575,1.0575,1.0575,49300000.0
2008-08-18 02:34:00,1.0575,1.0575,1.0575,1.0575,3600000.0
2008-08-18 02:35:00,1.0575,1.0575,1.0575,1.0575,3200000.0
2008-08-18 02:36:00,1.0575,1.0575,1.05745,1.0575,9300000.0
2008-08-18 02:37:00,1.05719,1.05729,1.05719,1.05722,4300000.0
2008-08-18 02:38:00,1.0574,1.0574,1.0572,1.0572,99400001.0
2008-08-18 02:39:00,1.0572,1.0572,1.0571,1.0571,44900000.0
2008-08-18 02:40:00,1.05725,1.05725,1.05705,1.05705,13900000.0
2008-08-18 02:41:00,1.0571,1.0572,1.0571,1.0572,26299999.0
2008-08-18 02:42:00,1.0572,1.0572,1.0571,1.0572,68700001.0
2008-08-18 02:43:00,1.0572,1.0572,1.0571,1.0571,175300001.0
2008-08-18 02:44:00,1.0572,1.0572,1.0571,1.0572,97400000.0
2008-08-18 02:45:00,1.0572,1.0574,1.0572,1.0574,44200000.0
2008-08-18 02:46:00,1.05745,1.0579,1.05745,1.0579,94100000.0
2008-08-18 02:47:00,1.0579,1.0581,1.0578,1.0578,200600002.0
2008-08-18 02:48:00,1.0578,1.0578,1.0577,1.0577,136399999.0
2008-08-18 02:49:00,1.0576,1.0576,1.0576,1.0576,46500000.0
2008-08-18 02:50:00,1.0576,1.0577,1.0576,1.0577,32300000.0
2008-08-18 02:51:00,1.05775,1.0579,1.05775,1.0578,71900000.0
2008-08-18 02:52:00,1.0579,1.0579,1.0578,1.0578,48700000.0
2008-08-18 02:53:00,1.0579,1.0579,1.0574,1.0574,141600000.0
2008-08-18 02:54:00,1.05745,1.05775,1.05745,1.05775,137199997.0
2008-08-18 02:55:00,1.0578,1.058,1.0576,1.0577,150999999.0
2008-08-18 02:56:00,1.0577,1.0577,1.0577,1.0577,89400002.0
2008-08-18 02:57:00,1.0577,1.0577,1.0577,1.0577,40900000.0
2008-08-18 02:58:00,1.0577,1.0577,1.0577,1.0577,169199999.0
2008-08-18 02:59:00,1.0577,1.0577,1.0577,1.0577,253200000.0
2008-08-18 03:00:00,1.0577,1.0577,1.0576,1.0576,111200002.0
2008-08-18 03:01:00,1.0576,1.0576,1.0576,1.0576,178399992.0
2008-08-18 03:02:00,1.0576,1.0576,1.0576,1.0576,34500000.0
2008-08-18 03:03:00,1.0576,1.0576,1.0576,1.0576,33800001.0
2008-08-18 03:04:00,1.0576,1.0576,1.0576,1.0576,54200001.0
2008-08-18 03:05:00,1.0577,1.05775,1.0577,1.05775,18200000.0
2008-08-18 03:06:00,1.0577,1.05775,1.0577,1.05775,20400000.0
2008-08-18 03:07:00,1.05775,1.058,1.05775,1.058,25800000.0
2008-08-18 03:08:00,1.058,1.058,1.0579,1.0579,15000000.0
2008-08-18 03:09:00,1.0579,1.058,1.0579,1.058,16100000.0
2008-08-18 03:10:00,1.058,1.058,1.0578,1.0578,36300000.0
2008-08-18 03:11:00,1.0578,1.0578,1.0578,1.0578,44600000.0
2008-08-18 03:12:00,1.0578,1.05795,1.0578,1.05795,42500000.0
2008-08-18 03:13:00,1.0579,1.0579,1.05785,1.0579,7600000.0
2008-08-18 03:14:00,1.0579,1.0579,1.0579,1.0579,3200000.0
2008-08-18 03:15:00,1.05754,1.05779,1.05754,1.05779,2300000.0
2008-08-18 03:16:00,1.0579,1.0579,1.0579,1.0579,3600000.0
2008-08-18 03:17:00,1.0579,1.0579,1.0579,1.0579,3200000.0
2008-08-18 03:18:00,1.0579,1.0579,1.0579,1.0579,3600000.0
2008-08-18 03:19:00,1.0579,1.0579,1.0579,1.0579,3200000.0
2008-08-18 03:20:00,1.0579,1.0579,1.0579,1.0579,7800000.0
2008-08-18 03:21:00,1.0579,1.0579,1.0579,1.0579,3700000.0
2008-08-18 03:22:00,1.0579,1.0579,1.0579,1.0579,3700000.0
2008-08-18 03:23:00,1.0579,1.05795,1.0579,1.05795,7800000.0
2008-08-18 03:24:00,1.05795,1.05795,1.0579,1.0579,6200000.0
2008-08-18 03:25:00,1.0579,1.0579,1.0579,1.0579,2000000.0
2008-08-18 03:26:00,1.05783,1.05783,1.0576,1.0576,30900000.0
2008-08-18 03:27:00,1.0579,1.0579,1.0579,1.0579,2000000.0
2008-08-18 03:28:00,1.0579,1.0579,1.0579,1.0579,1000000.0
2008-08-18 03:29:00,1.0578,1.0578,1.0578,1.0578,32800001.0
2008-08-18 03:30:00,1.0578,1.0578,1.0578,1.0578,16200001.0
2008-08-18 03:31:00,1.0578,1.0578,1.0578,1.0578,16600000.0
2008-08-18 03:32:00,1.05785,1.0579,1.05785,1.0579,3000000.0
2008-08-18 03:33:00,1.0579,1.0579,1.0579,1.0579,1000000.0
2008-08-18 03:34:00,1.0579,1.0579,1.0579,1.0579,1000000.0
2008-08-18 03:35:00,1.0579,1.0579,1.05785,1.0579,4000000.0
2008-08-18 03:36:00,1.0579,1.0579,1.0579,1.0579,2000000.0
2008-08-18 03:37:00,1.05747,1.05779,1.05747,1.05771,5600000.0
2008-08-18 03:38:00,1.0579,1.0579,1.0579,1.0579,2000000.0
2008-08-18 03:39:00,1.0579,1.0579,1.0579,1.0579,2000000.0
2008-08-18 03:40:00,1.0578,1.0579,1.0578,1.0579,17700001.0
2008-08-18 03:41:00,1.05785,1.05785,1.05785,1.05785,1000000.0
2008-08-18 03:42:00,1.05785,1.05785,1.05785,1.05785,1000000.0
2008-08-18 03:43:00,1.05762,1.05769,1.05759,1.05759,16900000.0
2008-08-18 03:44:00,1.05757,1.05763,1.0575,1.05759,8700000.0
2008-08-18 03:45:00,1.05763,1.05763,1.05753,1.05755,10400000.0
2008-08-18 03:46:00,1.05755,1.05755,1.05755,1.05755,1000000.0
2008-08-18 03:47:00,1.05762,1.05769,1.05762,1.05767,3000000.0
2008-08-18 03:48:00,1.0578,1.0578,1.0578,1.0578,3200000.0
2008-08-18 03:49:00,1.0578,1.0578,1.0578,1.0578,3600000.0
2008-08-18 03:50:00,1.0578,1.0578,1.0578,1.0578,3200000.0
2008-08-18 03:51:00,1.0578,1.0578,1.0578,1.0578,3600000.0
2008-08-18 03:52:00,1.0578,1.0578,1.0578,1.0578,3200000.0
2008-08-18 03:53:00,1.0578,1.0578,1.0578,1.0578,6800000.0
2008-08-18 03:54:00,1.0578,1.0578,1.0578,1.0578,6800000.0
2008-08-18 03:55:00,1.0578,1.0578,1.0578,1.0578,13200000.0
2008-08-18 03:56:00,1.0578,1.0578,1.05775,1.05775,4000000.0
2008-08-18 03:57:00,1.05775,1.05775,1.05775,1.05775,3000000.0
2008-08-18 03:58:00,1.05733,1.05751,1.05733,1.05751,54399997.0
2008-08-18 03:59:00,1.05775,1.05775,1.0575,1.0575,101200000.0
2008-08-18 04:00:00,1.0576,1.0576,1.05755,1.0576,5000000.0
2008-08-18 04:01:00,1.05755,1.0576,1.05755,1.0576,5000000.0
2008-08-18 04:02:00,1.0576,1.0577,1.0576,1.0577,29400000.0
2008-08-18 04:03:00,1.0576,1.0577,1.05755,1.0577,70499999.0
2008-08-18 04:04:00,1.05765,1.0578,1.05765,1.0578,3000000.0
2008-08-18 04:05:00,1.05775,1.05775,1.05775,1.05775,1000000.0
2008-08-18 04:06:00,1.05775,1.05775,1.05775,1.05775,2000000.0
2008-08-18 04:07:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 04:08:00,1.05775,1.05775,1.05775,1.05775,1000000.0
2008-08-18 04:09:00,1.0577,1.0577,1.0577,1.0577,23200001.0
2008-08-18 04:10:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 04:11:00,1.0577,1.0577,1.0577,1.0577,68500002.0
2008-08-18 04:12:00,1.0577,1.0578,1.0577,1.0578,25100000.0
2008-08-18 04:13:00,1.0578,1.0578,1.0577,1.0578,25600000.0
2008-08-18 04:14:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 04:15:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 04:16:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 04:17:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 04:18:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 04:19:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 04:20:00,1.0578,1.0578,1.0577,1.05775,55200000.0
2008-08-18 04:21:00,1.0577,1.0577,1.0577,1.0577,12200000.0
2008-08-18 04:22:00,1.0574,1.05745,1.0574,1.05745,8100000.0
2008-08-18 04:23:00,1.05765,1.05765,1.05765,1.05765,2000000.0
2008-08-18 04:24:00,1.05765,1.05765,1.05765,1.05765,1000000.0
2008-08-18 04:25:00,1.05755,1.05755,1.05743,1.05743,10100000.0
2008-08-18 04:26:00,1.05765,1.05765,1.05765,1.05765,1000000.0
2008-08-18 04:27:00,1.05765,1.05765,1.0576,1.05765,18200001.0
2008-08-18 04:28:00,1.05765,1.05765,1.05765,1.05765,1000000.0
2008-08-18 04:29:00,1.05765,1.05765,1.05765,1.05765,3000000.0
2008-08-18 04:30:00,1.05765,1.0578,1.05765,1.0578,19800000.0
2008-08-18 04:31:00,1.0578,1.0578,1.0578,1.0578,3200000.0
2008-08-18 04:32:00,1.05757,1.05757,1.05709,1.05752,22000000.0
2008-08-18 04:33:00,1.0578,1.0578,1.0578,1.0578,3600000.0
2008-08-18 04:34:00,1.0578,1.0578,1.0578,1.0578,3200000.0
2008-08-18 04:35:00,1.0578,1.0578,1.0578,1.0578,6800000.0
2008-08-18 04:36:00,1.0578,1.0578,1.0578,1.0578,3200000.0
2008-08-18 04:37:00,1.0578,1.0578,1.0578,1.0578,3600000.0
2008-08-18 04:38:00,1.05785,1.0579,1.05785,1.0579,2000000.0
2008-08-18 04:39:00,1.05785,1.05785,1.05785,1.05785,1000000.0
2008-08-18 04:40:00,1.05771,1.05778,1.05758,1.0577,16400000.0
2008-08-18 04:41:00,1.0579,1.0579,1.0579,1.0579,1000000.0
2008-08-18 04:42:00,1.05785,1.05785,1.05785,1.05785,1000000.0
2008-08-18 04:43:00,1.0578,1.0579,1.0578,1.0579,17200001.0
2008-08-18 04:44:00,1.0578,1.0578,1.0578,1.0578,16200001.0
2008-08-18 04:45:00,1.05762,1.05771,1.05762,1.05767,61100000.0
2008-08-18 04:46:00,1.0579,1.0579,1.0579,1.0579,1000000.0
2008-08-18 04:47:00,1.0578,1.0578,1.0578,1.0578,16200001.0
2008-08-18 04:48:00,1.05775,1.05775,1.05775,1.05775,5400000.0
2008-08-18 04:49:00,1.0578,1.0579,1.0578,1.0579,17200001.0
2008-08-18 04:50:00,1.0578,1.0578,1.0578,1.0578,63499998.0
2008-08-18 04:51:00,1.0578,1.0578,1.0578,1.0578,4200000.0
2008-08-18 04:52:00,1.05755,1.05755,1.05725,1.05747,14300000.0
2008-08-18 04:53:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 04:54:00,1.0578,1.0578,1.0578,1.0578,3000000.0
2008-08-18 04:55:00,1.0577,1.0578,1.0577,1.0578,23600000.0
2008-08-18 04:56:00,1.0577,1.0577,1.0577,1.0577,22600000.0
2008-08-18 04:57:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 04:58:00,1.0578,1.0578,1.05775,1.05775,2000000.0
2008-08-18 04:59:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 05:00:00,1.05775,1.05775,1.05775,1.05775,1000000.0
2008-08-18 05:01:00,1.05756,1.0577,1.05756,1.05762,12000000.0
2008-08-18 05:02:00,1.05763,1.05765,1.05755,1.0576,16200000.0
2008-08-18 05:03:00,1.0577,1.0577,1.0577,1.0577,29400000.0
2008-08-18 05:04:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 05:05:00,1.0577,1.0577,1.0577,1.0577,14500000.0
2008-08-18 05:06:00,1.05742,1.05749,1.05733,1.05749,7000000.0
2008-08-18 05:07:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 05:08:00,1.0577,1.0577,1.0577,1.0577,14500000.0
2008-08-18 05:09:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 05:10:00,1.0578,1.0578,1.0577,1.0577,20400000.0
2008-08-18 05:11:00,1.0577,1.0578,1.0577,1.0578,38699999.0
2008-08-18 05:12:00,1.0577,1.0577,1.0577,1.0577,19400000.0
2008-08-18 05:13:00,1.0577,1.0578,1.0577,1.0578,74299999.0
2008-08-18 05:14:00,1.0577,1.0577,1.0577,1.0577,24799999.0
2008-08-18 05:15:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-18 05:16:00,1.0577,1.0577,1.0577,1.0577,24799999.0
2008-08-18 05:17:00,1.0577,1.0578,1.0577,1.0578,49500000.0
2008-08-18 05:18:00,1.0577,1.0577,1.0577,1.0577,24799999.0
2008-08-18 05:19:00,1.0577,1.0578,1.0577,1.0578,49500000.0
2008-08-18 05:20:00,1.0578,1.0578,1.0577,1.0577,4000000.0
2008-08-18 05:21:00,1.0577,1.0577,1.0572,1.0573,6200000.0
2008-08-18 05:22:00,1.0573,1.0573,1.0573,1.0573,1000000.0
2008-08-18 05:23:00,1.0573,1.0576,1.0573,1.05735,61200001.0
2008-08-18 05:24:00,1.0574,1.0575,1.0574,1.0574,22900000.0
2008-08-18 05:25:00,1.0574,1.0574,1.0574,1.0574,4000000.0
2008-08-18 05:26:00,1.0574,1.0575,1.0574,1.05745,35200000.0
2008-08-18 05:27:00,1.05745,1.05745,1.05745,1.05745,2000000.0
2008-08-18 05:28:00,1.0575,1.0576,1.0575,1.0576,3000000.0
2008-08-18 05:29:00,1.0574,1.0574,1.0574,1.0574,1000000.0
2008-08-18 05:30:00,1.0575,1.0575,1.05745,1.0575,4000000.0
2008-08-18 05:31:00,1.0573,1.05735,1.0573,1.05735,33200000.0
2008-08-18 05:32:00,1.05745,1.05745,1.05735,1.05735,3000000.0
2008-08-18 05:33:00,1.05708,1.05725,1.05708,1.05715,28700000.0
2008-08-18 05:34:00,1.0574,1.0574,1.0574,1.0574,1000000.0
2008-08-18 05:35:00,1.05735,1.05735,1.05735,1.05735,1000000.0
2008-08-18 05:36:00,1.0574,1.0574,1.0574,1.0574,1000000.0
2008-08-18 05:37:00,1.05735,1.05735,1.0573,1.0573,20400000.0
2008-08-18 05:38:00,1.0573,1.05735,1.0573,1.0573,47400001.0
2008-08-18 05:39:00,1.0573,1.0574,1.0573,1.0574,25400000.0
2008-08-18 05:40:00,1.0573,1.05745,1.0572,1.0573,95800005.0
2008-08-18 05:41:00,1.0573,1.0574,1.0573,1.0574,14200000.0
2008-08-18 05:42:00,1.0573,1.0573,1.0573,1.0573,10800000.0
2008-08-18 05:43:00,1.05745,1.05745,1.05725,1.05725,18200001.0
2008-08-18 05:44:00,1.05745,1.05745,1.05725,1.0574,34400002.0
2008-08-18 05:45:00,1.0573,1.0573,1.0573,1.0573,16200001.0
2008-08-18 05:46:00,1.05735,1.0574,1.05735,1.0574,2000000.0
2008-08-18 05:47:00,1.05735,1.05735,1.05735,1.05735,1000000.0
2008-08-18 05:48:00,1.05735,1.05735,1.0573,1.0573,17200000.0
2008-08-18 05:49:00,1.0572,1.0573,1.0572,1.0572,7000000.0
2008-08-18 05:50:00,1.05715,1.05715,1.05715,1.05715,5200000.0
2008-08-18 05:51:00,1.05715,1.05715,1.05715,1.05715,8200000.0
2008-08-18 05:52:00,1.05715,1.05715,1.05715,1.05715,1000000.0
2008-08-18 05:53:00,1.05707,1.05708,1.05703,1.05703,16500000.0
2008-08-18 05:54:00,1.05715,1.05715,1.05715,1.05715,1000000.0
2008-08-18 05:55:00,1.05715,1.0572,1.05715,1.0572,3000000.0
2008-08-18 05:56:00,1.0572,1.0572,1.05715,1.0572,3000000.0
2008-08-18 05:57:00,1.0571,1.0571,1.0571,1.0571,14000000.0
2008-08-18 05:58:00,1.05725,1.05725,1.05715,1.0572,16400000.0
2008-08-18 05:59:00,1.0572,1.0572,1.05715,1.05715,23000000.0
2008-08-18 06:00:00,1.05715,1.05715,1.0571,1.0571,2000000.0
2008-08-18 06:01:00,1.0571,1.0571,1.0571,1.0571,3000000.0
2008-08-18 06:02:00,1.0571,1.0571,1.0571,1.0571,5000000.0
2008-08-18 06:03:00,1.0571,1.0571,1.0571,1.0571,1000000.0
2008-08-18 06:04:00,1.0571,1.0571,1.0571,1.0571,3000000.0
2008-08-18 06:05:00,1.0571,1.0571,1.0571,1.0571,2000000.0
2008-08-18 06:06:00,1.0571,1.0571,1.057,1.057,48600000.0
2008-08-18 06:07:00,1.057,1.057,1.057,1.057,18600000.0
2008-08-18 06:08:00,1.057,1.057,1.057,1.057,4100000.0
2008-08-18 06:09:00,1.057,1.057,1.057,1.057,3000000.0
2008-08-18 06:10:00,1.057,1.0575,1.057,1.0575,44500000.0
2008-08-18 06:11:00,1.05745,1.05745,1.05715,1.05715,53200001.0
2008-08-18 06:12:00,1.0572,1.0572,1.0571,1.0571,3600000.0
2008-08-18 06:13:00,1.05705,1.05705,1.05705,1.05705,4000000.0
2008-08-18 06:14:00,1.0569,1.05695,1.0569,1.0569,19500000.0
2008-08-18 06:15:00,1.0571,1.0571,1.0571,1.0571,1000000.0
2008-08-18 06:16:00,1.05705,1.05705,1.05705,1.05705,1000000.0
2008-08-18 06:17:00,1.05705,1.0571,1.05705,1.0571,23000000.0
2008-08-18 06:18:00,1.0571,1.0571,1.0571,1.0571,10800000.0
2008-08-18 06:19:00,1.05698,1.05704,1.05686,1.057,159400000.0
2008-08-18 06:20:00,1.0571,1.0571,1.0571,1.0571,11200000.0
2008-08-18 06:21:00,1.0572,1.0572,1.0571,1.0571,12800000.0
2008-08-18 06:22:00,1.0571,1.0571,1.0571,1.0571,10800000.0
2008-08-18 06:23:00,1.0571,1.0571,1.0571,1.0571,11200000.0
2008-08-18 06:24:00,1.0571,1.0571,1.0571,1.0571,10800000.0
2008-08-18 06:25:00,1.0571,1.0571,1.057,1.0571,27300000.0
2008-08-18 06:26:00,1.05705,1.05705,1.05705,1.05705,1000000.0
2008-08-18 06:27:00,1.0568,1.05682,1.0568,1.05682,16800000.0
2008-08-18 06:28:00,1.0571,1.0571,1.0571,1.0571,1000000.0
2008-08-18 06:29:00,1.0571,1.0571,1.0571,1.0571,22000000.0
2008-08-18 06:30:00,1.0571,1.0572,1.0571,1.0572,13200000.0
2008-08-18 06:31:00,1.0572,1.0572,1.0572,1.0572,5000000.0
2008-08-18 06:32:00,1.05706,1.05706,1.05693,1.05698,39000000.0
2008-08-18 06:33:00,1.0572,1.0572,1.0572,1.0572,1000000.0
2008-08-18 06:34:00,1.0572,1.0572,1.05715,1.05715,2000000.0
2008-08-18 06:35:00,1.05715,1.05715,1.05715,1.05715,1000000.0
2008-08-18 06:36:00,1.05715,1.05715,1.05715,1.05715,1000000.0
2008-08-18 06:37:00,1.05715,1.05715,1.05705,1.05705,2000000.0
2008-08-18 06:38:00,1.05705,1.05705,1.05705,1.05705,1000000.0
2008-08-18 06:39:00,1.057,1.057,1.057,1.057,47600000.0
2008-08-18 06:40:00,1.057,1.057,1.057,1.057,31600000.0
2008-08-18 06:41:00,1.057,1.05715,1.057,1.0571,69200000.0
2008-08-18 06:42:00,1.0571,1.0571,1.0571,1.0571,1000000.0
2008-08-18 06:43:00,1.0571,1.05715,1.0571,1.05715,5000000.0
2008-08-18 06:44:00,1.0572,1.0572,1.0572,1.0572,1000000.0
2008-08-18 06:45:00,1.0572,1.0572,1.0572,1.0572,1000000.0
2008-08-18 06:46:00,1.0572,1.0573,1.0572,1.0573,239200002.0
2008-08-18 06:47:00,1.0573,1.0573,1.0573,1.0573,12200000.0
2008-08-18 06:48:00,1.0573,1.0575,1.0573,1.0574,53100001.0
2008-08-18 06:49:00,1.0574,1.0574,1.0574,1.0574,1000000.0
2008-08-18 06:50:00,1.0574,1.0574,1.05735,1.0574,6000000.0
2008-08-18 06:51:00,1.0574,1.0574,1.05735,1.05735,2000000.0
2008-08-18 06:52:00,1.05735,1.0574,1.05735,1.0574,6000000.0
2008-08-18 06:53:00,1.05735,1.05735,1.05735,1.05735,1000000.0
2008-08-18 06:54:00,1.05735,1.05735,1.05735,1.05735,1000000.0
2008-08-18 06:55:00,1.05735,1.05735,1.05735,1.05735,2000000.0
2008-08-18 06:56:00,1.05735,1.05735,1.05735,1.05735,1000000.0
2008-08-18 06:57:00,1.05735,1.05735,1.0573,1.0573,5600000.0
2008-08-18 06:58:00,1.0573,1.0574,1.0573,1.0573,8000000.0
2008-08-18 06:59:00,1.0573,1.0574,1.0573,1.0574,15500000.0
2008-08-18 07:00:00,1.05745,1.05745,1.05745,1.05745,1000000.0
2008-08-18 07:01:00,1.05729,1.05749,1.05724,1.0574,117600000.0
2008-08-18 07:02:00,1.05728,1.05732,1.05712,1.0572,79700000.0
2008-08-18 07:03:00,1.05745,1.05745,1.05745,1.05745,1000000.0
2008-08-18 07:04:00,1.0575,1.0576,1.0574,1.0576,68700000.0
2008-08-18 07:05:00,1.0576,1.0577,1.0576,1.0577,38900000.0
2008-08-18 07:06:00,1.0577,1.0577,1.0576,1.05765,374899998.0
2008-08-18 07:07:00,1.05765,1.0579,1.05765,1.05765,18300000.0
2008-08-18 07:08:00,1.05765,1.05765,1.05765,1.05765,2000000.0
2008-08-18 07:09:00,1.0577,1.0577,1.0577,1.0577,8100000.0
2008-08-18 07:10:00,1.0578,1.0578,1.05765,1.05765,8000000.0
2008-08-18 07:11:00,1.05765,1.05765,1.05765,1.05765,1000000.0
2008-08-18 07:12:00,1.0574,1.05757,1.0574,1.05757,21200000.0
2008-08-18 07:13:00,1.05742,1.05764,1.05742,1.05742,27500000.0
2008-08-18 07:14:00,1.05745,1.05745,1.05735,1.0574,14800000.0
2008-08-18 07:15:00,1.0574,1.0574,1.0574,1.0574,1000000.0
2008-08-18 07:16:00,1.0574,1.0575,1.0574,1.0575,13900000.0
2008-08-18 07:17:00,1.0575,1.0575,1.0574,1.0574,23400000.0
2008-08-18 07:18:00,1.0574,1.0574,1.0572,1.0572,26600000.0
2008-08-18 07:19:00,1.0573,1.0573,1.0573,1.0573,27500000.0
2008-08-18 07:20:00,1.0575,1.0575,1.0572,1.0573,9900000.0
2008-08-18 07:21:00,1.05713,1.05733,1.05704,1.05731,13700000.0
2008-08-18 07:22:00,1.0572,1.0572,1.0571,1.0571,9500000.0
2008-08-18 07:23:00,1.05705,1.05705,1.05705,1.05705,5100000.0
2008-08-18 07:24:00,1.057,1.057,1.057,1.057,44000000.0
2008-08-18 07:25:00,1.057,1.057,1.0569,1.0569,162400001.0
2008-08-18 07:26:00,1.0569,1.0569,1.0569,1.0569,15100000.0
2008-08-18 07:27:00,1.0569,1.0569,1.05665,1.0568,46200000.0
2008-08-18 07:28:00,1.0569,1.0569,1.0566,1.0566,43900000.0
2008-08-18 07:29:00,1.0567,1.0567,1.0566,1.0566,10200000.0
2008-08-18 07:30:00,1.0566,1.0567,1.0566,1.0567,16100000.0
2008-08-18 07:31:00,1.0567,1.0567,1.0567,1.0567,4800000.0
2008-08-18 07:32:00,1.0567,1.0569,1.0567,1.0569,5400000.0
2008-08-18 07:33:00,1.05648,1.05651,1.05639,1.05646,35500000.0
2008-08-18 07:34:00,1.0565,1.05665,1.05628,1.05646,45000000.0
2008-08-18 07:35:00,1.0569,1.0569,1.0565,1.0567,8000000.0
2008-08-18 07:36:00,1.0567,1.0568,1.0567,1.0568,12500000.0
2008-08-18 07:37:00,1.0567,1.0567,1.0567,1.0567,2700000.0
2008-08-18 07:38:00,1.0568,1.0569,1.0568,1.0569,9100000.0
2008-08-18 07:39:00,1.0568,1.0568,1.0568,1.0568,2700000.0
2008-08-18 07:40:00,1.05673,1.05675,1.05644,1.05675,77400000.0
2008-08-18 07:41:00,1.0569,1.0569,1.0569,1.0569,2000000.0
2008-08-18 07:42:00,1.0569,1.0569,1.0568,1.0569,10200000.0
2008-08-18 07:43:00,1.0569,1.0569,1.0569,1.0569,2000000.0
2008-08-18 07:44:00,1.05662,1.05669,1.05631,1.05662,48500000.0
2008-08-18 07:45:00,1.0569,1.057,1.0569,1.057,18400000.0
2008-08-18 07:46:00,1.0569,1.057,1.0569,1.0569,14000000.0
2008-08-18 07:47:00,1.0569,1.0569,1.0568,1.0568,16500000.0
2008-08-18 07:48:00,1.0568,1.0568,1.0568,1.0568,3000000.0
2008-08-18 07:49:00,1.0568,1.0568,1.0568,1.0568,3000000.0
2008-08-18 07:50:00,1.0568,1.0568,1.0568,1.0568,3000000.0
2008-08-18 07:51:00,1.0568,1.0568,1.0567,1.0567,9400000.0
2008-08-18 07:52:00,1.0567,1.0568,1.05655,1.0568,25600000.0
2008-08-18 07:53:00,1.0567,1.0568,1.0567,1.0568,3700000.0
2008-08-18 07:54:00,1.0567,1.0567,1.0567,1.0567,2700000.0
2008-08-18 07:55:00,1.0568,1.0568,1.0568,1.0568,2000000.0
2008-08-18 07:56:00,1.0568,1.0568,1.0568,1.0568,1000000.0
2008-08-18 07:57:00,1.0567,1.05675,1.0567,1.05675,12600000.0
2008-08-18 07:58:00,1.05685,1.05685,1.05665,1.0567,8600000.0
2008-08-18 07:59:00,1.0567,1.0567,1.05665,1.05665,18400000.0
2008-08-18 08:00:00,1.05675,1.0568,1.05665,1.05665,19300000.0
2008-08-18 08:01:00,1.0567,1.0568,1.0567,1.05675,9600000.0
2008-08-18 08:02:00,1.05685,1.05685,1.0567,1.0568,33100000.0
2008-08-18 08:03:00,1.0569,1.057,1.05675,1.0568,16900000.0
2008-08-18 08:04:00,1.0569,1.057,1.05665,1.0568,32300000.0
2008-08-18 08:05:00,1.0569,1.05725,1.05665,1.0569,59500000.0
2008-08-18 08:06:00,1.05695,1.0572,1.05695,1.0571,79200000.0
2008-08-18 08:07:00,1.05715,1.0572,1.0569,1.0569,16000000.0
2008-08-18 08:08:00,1.05695,1.057,1.05695,1.057,15700000.0
2008-08-18 08:09:00,1.05705,1.05705,1.057,1.057,11400000.0
2008-08-18 08:10:00,1.05695,1.0571,1.05685,1.0571,34100000.0
2008-08-18 08:11:00,1.0569,1.0571,1.05675,1.05685,13400000.0
2008-08-18 08:12:00,1.0568,1.05705,1.0568,1.0569,28300000.0
2008-08-18 08:13:00,1.05705,1.05705,1.0567,1.05685,48800000.0
2008-08-18 08:14:00,1.0569,1.0569,1.05685,1.0569,11500000.0
2008-08-18 08:15:00,1.0568,1.05685,1.0568,1.05685,4600000.0
2008-08-18 08:16:00,1.05685,1.05695,1.05685,1.0569,4200000.0
2008-08-18 08:17:00,1.0569,1.057,1.0569,1.057,9300000.0
2008-08-18 08:18:00,1.057,1.057,1.0569,1.0569,15500000.0
2008-08-18 08:19:00,1.0569,1.057,1.0569,1.057,12000000.0
2008-08-18 08:20:00,1.0571,1.0571,1.057,1.057,6000000.0
2008-08-18 08:21:00,1.0569,1.0569,1.0569,1.0569,13800000.0
2008-08-18 08:22:00,1.05695,1.057,1.0568,1.0569,21600000.0
2008-08-18 08:23:00,1.0568,1.057,1.05675,1.0568,119299999.0
2008-08-18 08:24:00,1.0567,1.05675,1.0567,1.05675,7600000.0
2008-08-18 08:25:00,1.05665,1.05665,1.05605,1.0561,103500000.0
2008-08-18 08:26:00,1.0561,1.0563,1.0561,1.0563,181700000.0
2008-08-18 08:27:00,1.0563,1.05655,1.05625,1.0563,96000000.0
2008-08-18 08:28:00,1.0563,1.0563,1.05615,1.05615,31600000.0
2008-08-18 08:29:00,1.05615,1.0563,1.05555,1.0556,95300000.0
2008-08-18 08:30:00,1.0556,1.0559,1.0556,1.0559,33900000.0
2008-08-18 08:31:00,1.0558,1.0562,1.0558,1.0562,31800000.0
2008-08-18 08:32:00,1.0561,1.0562,1.0561,1.0562,20000000.0
2008-08-18 08:33:00,1.0562,1.0563,1.0561,1.0562,29100000.0
2008-08-18 08:34:00,1.0562,1.0563,1.05615,1.0563,34300000.0
2008-08-18 08:35:00,1.0563,1.0564,1.0563,1.0564,12700000.0
2008-08-18 08:36:00,1.0564,1.0564,1.0563,1.0563,9900000.0
2008-08-18 08:37:00,1.05635,1.05635,1.0562,1.0562,20000000.0
2008-08-18 08:38:00,1.0562,1.0562,1.056,1.056,15900000.0
2008-08-18 08:39:00,1.0561,1.0561,1.0559,1.0559,16600000.0
2008-08-18 08:40:00,1.0559,1.0559,1.0559,1.0559,2700000.0
2008-08-18 08:41:00,1.05585,1.0559,1.05585,1.05585,3000000.0
2008-08-18 08:42:00,1.05585,1.05585,1.05585,1.05585,1000000.0
2008-08-18 08:43:00,1.05585,1.0559,1.0558,1.0559,51600000.0
2008-08-18 08:44:00,1.0559,1.0559,1.0558,1.0558,17200000.0
2008-08-18 08:45:00,1.0557,1.0557,1.0557,1.0557,8200000.0
2008-08-18 08:46:00,1.05575,1.05585,1.0557,1.0558,21000000.0
2008-08-18 08:47:00,1.0558,1.0558,1.05565,1.05565,31600000.0
2008-08-18 08:48:00,1.0557,1.0559,1.05565,1.0558,93100000.0
2008-08-18 08:49:00,1.0558,1.0558,1.0557,1.0558,26100000.0
2008-08-18 08:50:00,1.05575,1.05575,1.05515,1.05525,36500000.0
2008-08-18 08:51:00,1.05525,1.0553,1.0551,1.0551,36000000.0
2008-08-18 08:52:00,1.0551,1.05515,1.0549,1.055,190300000.0
2008-08-18 08:53:00,1.05505,1.0551,1.055,1.0551,115600000.0
2008-08-18 08:54:00,1.055,1.0552,1.055,1.055,43800000.0
2008-08-18 08:55:00,1.055,1.0551,1.05465,1.0548,84800000.0
2008-08-18 08:56:00,1.0548,1.0549,1.05425,1.05465,133600000.0
2008-08-18 08:57:00,1.0546,1.055,1.0545,1.055,128600000.0
2008-08-18 08:58:00,1.055,1.0553,1.0549,1.0553,48900000.0
2008-08-18 08:59:00,1.0553,1.0558,1.0553,1.0557,251000000.0
2008-08-18 09:00:00,1.0557,1.0561,1.0557,1.0558,119900000.0
2008-08-18 09:01:00,1.0558,1.0563,1.0558,1.0563,80800000.0
2008-08-18 09:02:00,1.0563,1.0567,1.0562,1.05635,64600000.0
2008-08-18 09:03:00,1.0563,1.0565,1.05585,1.0562,75000000.0
2008-08-18 09:04:00,1.0563,1.05665,1.0561,1.0565,168600000.0
2008-08-18 09:05:00,1.0565,1.05695,1.05645,1.0569,25600000.0
2008-08-18 09:06:00,1.0569,1.0571,1.05665,1.0567,157100000.0
2008-08-18 09:07:00,1.0567,1.0567,1.0565,1.0566,36400000.0
2008-08-18 09:08:00,1.0565,1.0566,1.0562,1.0562,47800000.0
2008-08-18 09:09:00,1.0562,1.0563,1.0562,1.05625,69100000.0
2008-08-18 09:10:00,1.05625,1.05625,1.0561,1.05615,109100000.0
2008-08-18 09:11:00,1.05615,1.0563,1.05575,1.0562,92700000.0
2008-08-18 09:12:00,1.05625,1.05645,1.05625,1.0564,28800000.0
2008-08-18 09:13:00,1.05645,1.05655,1.0558,1.0558,159200000.0
2008-08-18 09:14:00,1.0559,1.0561,1.05585,1.0561,50500000.0
2008-08-18 09:15:00,1.0561,1.0561,1.05585,1.0561,59800000.0
2008-08-18 09:16:00,1.05605,1.05645,1.05605,1.05645,195300000.0
2008-08-18 09:17:00,1.0565,1.05655,1.05635,1.05645,80700000.0
2008-08-18 09:18:00,1.05645,1.0565,1.05615,1.0564,160400000.0
2008-08-18 09:19:00,1.0564,1.05665,1.0564,1.0565,101600000.0
2008-08-18 09:20:00,1.0565,1.0569,1.0565,1.0566,145900000.0
2008-08-18 09:21:00,1.0566,1.057,1.05655,1.057,81600000.0
2008-08-18 09:22:00,1.057,1.057,1.05675,1.05675,120200000.0
2008-08-18 09:23:00,1.05675,1.05705,1.05675,1.0569,79700000.0
2008-08-18 09:24:00,1.0569,1.057,1.0564,1.05655,306300000.0
2008-08-18 09:25:00,1.0566,1.05675,1.05655,1.05675,77200000.0
2008-08-18 09:26:00,1.0567,1.0569,1.0567,1.05685,60000000.0
2008-08-18 09:27:00,1.0569,1.0569,1.0568,1.0568,73000000.0
2008-08-18 09:28:00,1.0568,1.05705,1.0568,1.057,98200000.0
2008-08-18 09:29:00,1.057,1.05715,1.05695,1.05705,93500000.0
2008-08-18 09:30:00,1.057,1.05705,1.05695,1.05695,102800000.0
2008-08-18 09:31:00,1.05695,1.057,1.05695,1.057,42900000.0
2008-08-18 09:32:00,1.057,1.05705,1.05675,1.05685,168100000.0
2008-08-18 09:33:00,1.05685,1.05695,1.0568,1.0568,21800000.0
2008-08-18 09:34:00,1.0568,1.0568,1.05675,1.05675,9100000.0
2008-08-18 09:35:00,1.05675,1.0569,1.05675,1.05685,12000000.0
2008-08-18 09:36:00,1.0568,1.05695,1.05655,1.05685,94099999.0
2008-08-18 09:37:00,1.05695,1.057,1.05675,1.05675,83800000.0
2008-08-18 09:38:00,1.0568,1.0568,1.05675,1.05675,7400000.0
2008-08-18 09:39:00,1.05675,1.0574,1.05655,1.0574,98300000.0
2008-08-18 09:40:00,1.0574,1.0576,1.0573,1.0575,72100000.0
2008-08-18 09:41:00,1.0575,1.05765,1.0575,1.0576,33700000.0
2008-08-18 09:42:00,1.0576,1.05805,1.0576,1.05765,141300000.0
2008-08-18 09:43:00,1.05775,1.0579,1.05765,1.05775,149800000.0
2008-08-18 09:44:00,1.0577,1.0577,1.0577,1.0577,10800000.0
2008-08-18 09:45:00,1.0578,1.058,1.05775,1.0578,71900000.0
2008-08-18 09:46:00,1.0578,1.0579,1.0577,1.0578,182600000.0
2008-08-18 09:47:00,1.0578,1.0578,1.0575,1.0576,86400000.0
2008-08-18 09:48:00,1.0576,1.05765,1.0576,1.0576,6400000.0
2008-08-18 09:49:00,1.0576,1.0578,1.0576,1.05765,35500000.0
2008-08-18 09:50:00,1.0576,1.05765,1.0576,1.0576,10100000.0
2008-08-18 09:51:00,1.05765,1.05785,1.0576,1.0578,29600000.0
2008-08-18 09:52:00,1.0578,1.05795,1.0575,1.05755,143700000.0
2008-08-18 09:53:00,1.0575,1.05775,1.05735,1.05765,192900000.0
2008-08-18 09:54:00,1.05765,1.0578,1.05765,1.0578,48000000.0
2008-08-18 09:55:00,1.0578,1.05785,1.0578,1.0578,15400000.0
2008-08-18 09:56:00,1.05785,1.05815,1.05785,1.0581,61300000.0
2008-08-18 09:57:00,1.05815,1.05875,1.058,1.05855,251800000.0
2008-08-18 09:58:00,1.05865,1.05885,1.0586,1.05885,66500000.0
2008-08-18 09:59:00,1.0588,1.0588,1.05835,1.05855,69000000.0
2008-08-18 10:00:00,1.05845,1.05855,1.05835,1.05835,39700000.0
2008-08-18 10:01:00,1.05835,1.05835,1.05815,1.05825,81700000.0
2008-08-18 10:02:00,1.05825,1.05835,1.05815,1.05815,60100000.0
2008-08-18 10:03:00,1.05815,1.05815,1.058,1.058,90000000.0
2008-08-18 10:04:00,1.058,1.058,1.0579,1.058,68800000.0
2008-08-18 10:05:00,1.058,1.058,1.0579,1.0579,61900000.0
2008-08-18 10:06:00,1.0579,1.058,1.0577,1.0577,66200000.0
2008-08-18 10:07:00,1.0577,1.05805,1.0575,1.05795,230700000.0
2008-08-18 10:08:00,1.05795,1.0581,1.05795,1.0581,96500000.0
2008-08-18 10:09:00,1.05815,1.0584,1.05815,1.05835,34900000.0
2008-08-18 10:10:00,1.05835,1.05835,1.05765,1.05795,128300000.0
2008-08-18 10:11:00,1.0579,1.0581,1.05785,1.05805,159900000.0
2008-08-18 10:12:00,1.0581,1.0581,1.05805,1.05805,6500000.0
2008-08-18 10:13:00,1.0581,1.0583,1.058,1.0582,18700000.0
2008-08-18 10:14:00,1.05825,1.0586,1.05825,1.0584,92300000.0
2008-08-18 10:15:00,1.0584,1.05845,1.0584,1.05845,31900000.0
2008-08-18 10:16:00,1.05845,1.05845,1.05845,1.05845,13800000.0
2008-08-18 10:17:00,1.05845,1.05855,1.05845,1.05855,7900000.0
2008-08-18 10:18:00,1.0586,1.0587,1.0586,1.05865,19100000.0
2008-08-18 10:19:00,1.05865,1.05865,1.05855,1.0586,44400000.0
2008-08-18 10:20:00,1.0586,1.0586,1.05835,1.05835,51400000.0
2008-08-18 10:21:00,1.05835,1.05835,1.0581,1.0582,68400000.0
2008-08-18 10:22:00,1.0582,1.0584,1.0582,1.0584,35600000.0
2008-08-18 10:23:00,1.0584,1.0584,1.05825,1.05825,12200000.0
2008-08-18 10:24:00,1.05825,1.05825,1.0582,1.05825,8200000.0
2008-08-18 10:25:00,1.05825,1.05825,1.05825,1.05825,10400000.0
2008-08-18 10:26:00,1.05825,1.0586,1.05825,1.05855,47500000.0
2008-08-18 10:27:00,1.05865,1.0588,1.0586,1.05875,63200000.0
2008-08-18 10:28:00,1.05875,1.05875,1.05875,1.05875,5500000.0
2008-08-18 10:29:00,1.05885,1.059,1.0588,1.059,9000000.0
2008-08-18 10:30:00,1.0588,1.05885,1.0588,1.05885,10000000.0
2008-08-18 10:31:00,1.0588,1.05885,1.0587,1.05875,69900000.0
2008-08-18 10:32:00,1.05875,1.0588,1.0586,1.05875,94700000.0
2008-08-18 10:33:00,1.05885,1.05885,1.05885,1.05885,2300000.0
2008-08-18 10:34:00,1.05885,1.05885,1.0588,1.05885,41300000.0
2008-08-18 10:35:00,1.05885,1.05935,1.05885,1.0593,61900000.0
2008-08-18 10:36:00,1.05935,1.0599,1.05935,1.0599,173400000.0
2008-08-18 10:37:00,1.06,1.06,1.05915,1.05915,189300000.0
2008-08-18 10:38:00,1.0592,1.0592,1.0589,1.059,126900000.0
2008-08-18 10:39:00,1.05895,1.059,1.0589,1.0589,82800000.0
2008-08-18 10:40:00,1.0589,1.05895,1.0588,1.05895,12000000.0
2008-08-18 10:41:00,1.05895,1.05895,1.0589,1.0589,2000000.0
2008-08-18 10:42:00,1.05895,1.05895,1.0589,1.0589,3000000.0
2008-08-18 10:43:00,1.0588,1.0591,1.0588,1.0591,97600000.0
2008-08-18 10:44:00,1.05915,1.05945,1.05915,1.0592,23300000.0
2008-08-18 10:45:00,1.0592,1.06,1.0592,1.0599,165600000.0
2008-08-18 10:46:00,1.05995,1.0601,1.0596,1.0601,280900000.0
2008-08-18 10:47:00,1.06015,1.0604,1.05995,1.0603,151940400.0
2008-08-18 10:48:00,1.0603,1.06035,1.0603,1.06035,72600000.0
2008-08-18 10:49:00,1.06035,1.06035,1.0601,1.0601,60400000.0
2008-08-18 10:50:00,1.06015,1.0602,1.0597,1.0598,244400000.0
2008-08-18 10:51:00,1.0598,1.05985,1.05935,1.05945,246400000.0
2008-08-18 10:52:00,1.05945,1.05945,1.05945,1.05945,81200000.0
2008-08-18 10:53:00,1.05945,1.0597,1.05945,1.0597,111800000.0
2008-08-18 10:54:00,1.0597,1.0597,1.0594,1.0595,133300000.0
2008-08-18 10:55:00,1.0595,1.0598,1.0595,1.0597,119800000.0
2008-08-18 10:56:00,1.0597,1.0597,1.0595,1.0595,158100000.0
2008-08-18 10:57:00,1.05955,1.05965,1.05945,1.05955,121300000.0
2008-08-18 10:58:00,1.0595,1.05995,1.0595,1.05995,204200003.0
2008-08-18 10:59:00,1.06,1.0601,1.0598,1.0598,161600000.0
2008-08-18 11:00:00,1.0598,1.05995,1.0598,1.0599,134500000.0
2008-08-18 11:01:00,1.05995,1.06,1.05985,1.05985,74200000.0
2008-08-18 11:02:00,1.0599,1.0599,1.0597,1.05985,32100000.0
2008-08-18 11:03:00,1.0598,1.05985,1.0598,1.05985,26900000.0
2008-08-18 11:04:00,1.0598,1.0598,1.0598,1.0598,9100000.0
2008-08-18 11:05:00,1.0598,1.0598,1.0598,1.0598,22500000.0
2008-08-18 11:06:00,1.05985,1.0601,1.0598,1.06005,93800000.0
2008-08-18 11:07:00,1.06005,1.0601,1.05985,1.05985,88800000.0
2008-08-18 11:08:00,1.05985,1.05985,1.0598,1.0598,26600000.0
2008-08-18 11:09:00,1.0598,1.0599,1.0598,1.0598,82200000.0
2008-08-18 11:10:00,1.0598,1.0598,1.0598,1.0598,18400000.0
2008-08-18 11:11:00,1.0598,1.06,1.05965,1.0598,78800000.0
2008-08-18 11:12:00,1.0598,1.0598,1.0597,1.0597,60600000.0
2008-08-18 11:13:00,1.0597,1.05975,1.0597,1.0597,45400000.0
2008-08-18 11:14:00,1.0597,1.0598,1.0595,1.0595,121400000.0
2008-08-18 11:15:00,1.0596,1.05965,1.05945,1.05945,21500000.0
2008-08-18 11:16:00,1.05945,1.0596,1.0594,1.0594,62000000.0
2008-08-18 11:17:00,1.0594,1.0594,1.0594,1.0594,8100000.0
2008-08-18 11:18:00,1.0594,1.0594,1.05895,1.059,153300000.0
2008-08-18 11:19:00,1.05905,1.0591,1.05905,1.05905,20300000.0
2008-08-18 11:20:00,1.05905,1.05915,1.059,1.05915,14200000.0
2008-08-18 11:21:00,1.0592,1.05925,1.05915,1.05915,41600000.0
2008-08-18 11:22:00,1.05915,1.0592,1.0587,1.0587,49400000.0
2008-08-18 11:23:00,1.05855,1.05895,1.05855,1.05885,128400000.0
2008-08-18 11:24:00,1.05885,1.0591,1.0588,1.059,75400000.0
2008-08-18 11:25:00,1.05905,1.05905,1.05905,1.05905,4000000.0
2008-08-18 11:26:00,1.05905,1.05905,1.059,1.059,128400000.0
2008-08-18 11:27:00,1.059,1.05905,1.05895,1.05905,46800000.0
2008-08-18 11:28:00,1.059,1.0591,1.059,1.059,37800000.0
2008-08-18 11:29:00,1.05905,1.0591,1.059,1.059,12900000.0
2008-08-18 11:30:00,1.05905,1.05915,1.05905,1.05905,9700000.0
2008-08-18 11:31:00,1.05905,1.0591,1.05895,1.05895,25400000.0
2008-08-18 11:32:00,1.059,1.0595,1.059,1.0595,77300000.0
2008-08-18 11:33:00,1.0595,1.0595,1.0593,1.0594,133800000.0
2008-08-18 11:34:00,1.0594,1.05945,1.05925,1.0594,48900000.0
2008-08-18 11:35:00,1.05935,1.05935,1.05915,1.05925,154800000.0
2008-08-18 11:36:00,1.05925,1.0595,1.0592,1.0595,62900000.0
2008-08-18 11:37:00,1.05955,1.06025,1.05955,1.06025,100800000.0
2008-08-18 11:38:00,1.0602,1.0606,1.0602,1.0606,136600000.0
2008-08-18 11:39:00,1.0607,1.06075,1.06065,1.06065,49100000.0
2008-08-18 11:40:00,1.06065,1.06115,1.06065,1.06095,167900000.0
2008-08-18 11:41:00,1.06095,1.06105,1.06085,1.06105,191600000.0
2008-08-18 11:42:00,1.0611,1.0611,1.06095,1.06095,50700000.0
2008-08-18 11:43:00,1.0609,1.06095,1.06075,1.0608,26700000.0
2008-08-18 11:44:00,1.06085,1.0609,1.06075,1.06085,17800000.0
2008-08-18 11:45:00,1.06095,1.06095,1.06085,1.06085,19500000.0
2008-08-18 11:46:00,1.06085,1.06095,1.06085,1.06095,8000000.0
2008-08-18 11:47:00,1.0611,1.0611,1.06075,1.06085,37100000.0
2008-08-18 11:48:00,1.06095,1.061,1.06075,1.06075,23400000.0
2008-08-18 11:49:00,1.06075,1.06085,1.0607,1.0607,37400000.0
2008-08-18 11:50:00,1.0607,1.0607,1.0606,1.0606,29300000.0
2008-08-18 11:51:00,1.0606,1.06075,1.06045,1.0605,4400000.0
2008-08-18 11:52:00,1.0606,1.0606,1.0606,1.0606,2200000.0
2008-08-18 11:53:00,1.0606,1.06065,1.0606,1.0606,44600000.0
2008-08-18 11:54:00,1.0606,1.06065,1.0606,1.06065,19900000.0
2008-08-18 11:55:00,1.06065,1.0608,1.06065,1.0607,9100000.0
2008-08-18 11:56:00,1.0608,1.0608,1.0606,1.0606,42600001.0
2008-08-18 11:57:00,1.06065,1.06065,1.0606,1.0606,2000000.0
2008-08-18 11:58:00,1.06055,1.0606,1.0605,1.0605,59400000.0
2008-08-18 11:59:00,1.06055,1.06055,1.06055,1.06055,4000000.0
2008-08-18 12:00:00,1.0605,1.0606,1.0601,1.06015,102000000.0
2008-08-18 12:01:00,1.06015,1.0603,1.06015,1.06015,25600000.0
2008-08-18 12:02:00,1.06015,1.06015,1.0601,1.0601,14800000.0
2008-08-18 12:03:00,1.0601,1.06015,1.0601,1.06015,15900000.0
2008-08-18 12:04:00,1.06025,1.0604,1.0601,1.06015,16700000.0
2008-08-18 12:05:00,1.06015,1.06015,1.06015,1.06015,4900000.0
2008-08-18 12:06:00,1.06025,1.06025,1.0601,1.06015,4300000.0
2008-08-18 12:07:00,1.06015,1.0603,1.06015,1.0603,21300000.0
2008-08-18 12:08:00,1.0603,1.0604,1.0603,1.0604,17900000.0
2008-08-18 12:09:00,1.0604,1.0605,1.06025,1.06025,26800000.0
2008-08-18 12:10:00,1.0603,1.0606,1.0603,1.0605,23600000.0
2008-08-18 12:11:00,1.0605,1.0605,1.0601,1.0603,37500000.0
2008-08-18 12:12:00,1.0603,1.0603,1.0602,1.0602,20800000.0
2008-08-18 12:13:00,1.0602,1.0602,1.0602,1.0602,26800000.0
2008-08-18 12:14:00,1.0603,1.0606,1.06025,1.0604,73100000.0
2008-08-18 12:15:00,1.0605,1.0608,1.0603,1.0605,100800000.0
2008-08-18 12:16:00,1.0605,1.0608,1.0605,1.0607,49500000.0
2008-08-18 12:17:00,1.0606,1.0607,1.0606,1.0606,26200000.0
2008-08-18 12:18:00,1.0606,1.0607,1.06055,1.0606,23000000.0
2008-08-18 12:19:00,1.0607,1.0608,1.0606,1.0608,10100000.0
2008-08-18 12:20:00,1.06075,1.06095,1.06065,1.06095,31700000.0
2008-08-18 12:21:00,1.06095,1.061,1.0609,1.0609,21700000.0
2008-08-18 12:22:00,1.061,1.061,1.0608,1.0609,8000000.0
2008-08-18 12:23:00,1.0608,1.0609,1.0608,1.0609,22200000.0
2008-08-18 12:24:00,1.0609,1.0609,1.0608,1.0609,9400000.0
2008-08-18 12:25:00,1.0608,1.0608,1.06075,1.06075,23900000.0
2008-08-18 12:26:00,1.0608,1.0608,1.0605,1.06065,104200000.0
2008-08-18 12:27:00,1.0607,1.0607,1.0606,1.06065,23800000.0
2008-08-18 12:28:00,1.06065,1.0607,1.06065,1.0607,15000000.0
2008-08-18 12:29:00,1.0608,1.0609,1.0607,1.0608,13200000.0
2008-08-18 12:30:00,1.0608,1.0608,1.0608,1.0608,3200000.0
2008-08-18 12:31:00,1.0608,1.0608,1.0604,1.0605,45100000.0
2008-08-18 12:32:00,1.06055,1.0608,1.06055,1.0608,45100000.0
2008-08-18 12:33:00,1.0608,1.0608,1.0607,1.0608,72800000.0
2008-08-18 12:34:00,1.06075,1.0609,1.0607,1.0608,36800000.0
2008-08-18 12:35:00,1.0608,1.0608,1.0607,1.0608,11700000.0
2008-08-18 12:36:00,1.0608,1.0608,1.06065,1.0608,11000000.0
2008-08-18 12:37:00,1.06065,1.061,1.06065,1.061,33000000.0
2008-08-18 12:38:00,1.061,1.061,1.06075,1.0608,17300000.0
2008-08-18 12:39:00,1.06075,1.0609,1.0607,1.06085,38800000.0
2008-08-18 12:40:00,1.0609,1.061,1.06085,1.0609,24400000.0
2008-08-18 12:41:00,1.0609,1.0609,1.06085,1.06085,32100000.0
2008-08-18 12:42:00,1.061,1.061,1.06085,1.061,18000000.0
2008-08-18 12:43:00,1.06095,1.0612,1.06095,1.0611,75200000.0
2008-08-18 12:44:00,1.0611,1.0611,1.0611,1.0611,8300000.0
2008-08-18 12:45:00,1.0611,1.0612,1.0611,1.0612,14800000.0
2008-08-18 12:46:00,1.0611,1.0612,1.0611,1.06115,31900000.0
2008-08-18 12:47:00,1.0611,1.0614,1.0611,1.0614,38300000.0
2008-08-18 12:48:00,1.06145,1.06145,1.0612,1.0612,11500000.0
2008-08-18 12:49:00,1.0612,1.0613,1.0611,1.06115,29500000.0
2008-08-18 12:50:00,1.06115,1.0613,1.06115,1.06125,19400000.0
2008-08-18 12:51:00,1.06125,1.0614,1.06085,1.06105,66500000.0
2008-08-18 12:52:00,1.06105,1.0611,1.0608,1.0608,98400000.0
2008-08-18 12:53:00,1.06085,1.0609,1.0605,1.0605,40300000.0
2008-08-18 12:54:00,1.06055,1.0607,1.06055,1.06055,32400000.0
2008-08-18 12:55:00,1.0606,1.0607,1.06035,1.06035,105300000.0
2008-08-18 12:56:00,1.06045,1.0605,1.0604,1.0604,12000000.0
2008-08-18 12:57:00,1.06045,1.0606,1.06045,1.0606,19200000.0
2008-08-18 12:58:00,1.0605,1.0606,1.06035,1.0605,159100000.0
2008-08-18 12:59:00,1.0606,1.061,1.06055,1.061,51300000.0
2008-08-18 13:00:00,1.061,1.0611,1.0602,1.0602,173300000.0
2008-08-18 13:01:00,1.0603,1.0603,1.0599,1.06,73600000.0
2008-08-18 13:02:00,1.06,1.0607,1.05935,1.05935,190000000.0
2008-08-18 13:03:00,1.05935,1.0595,1.0593,1.0594,23400000.0
2008-08-18 13:04:00,1.0594,1.0594,1.0593,1.0593,43600000.0
2008-08-18 13:05:00,1.0593,1.0594,1.05925,1.0594,70000000.0
2008-08-18 13:06:00,1.0593,1.0593,1.05925,1.05925,19900000.0
2008-08-18 13:07:00,1.0593,1.0594,1.0592,1.0594,61100000.0
2008-08-18 13:08:00,1.0594,1.0594,1.0593,1.0593,32800000.0
2008-08-18 13:09:00,1.0593,1.0594,1.0593,1.0593,56800000.0
2008-08-18 13:10:00,1.0593,1.0594,1.05925,1.0593,80000000.0
2008-08-18 13:11:00,1.05945,1.0595,1.05945,1.05945,24100000.0
2008-08-18 13:12:00,1.0595,1.05975,1.0595,1.05965,30600000.0
2008-08-18 13:13:00,1.05965,1.05985,1.0596,1.05985,29400000.0
2008-08-18 13:14:00,1.06,1.06,1.0598,1.0599,30400000.0
2008-08-18 13:15:00,1.0599,1.0599,1.05985,1.05985,12800000.0
2008-08-18 13:16:00,1.0598,1.0602,1.0597,1.06005,124900000.0
2008-08-18 13:17:00,1.0601,1.0601,1.05985,1.0599,26100000.0
2008-08-18 13:18:00,1.06,1.06,1.05975,1.0599,40800000.0
2008-08-18 13:19:00,1.0599,1.0601,1.0599,1.0601,22000000.0
2008-08-18 13:20:00,1.0601,1.0602,1.05985,1.06,31500000.0
2008-08-18 13:21:00,1.06015,1.0603,1.0601,1.0603,15500000.0
2008-08-18 13:22:00,1.0603,1.0603,1.0602,1.0603,36800000.0
2008-08-18 13:23:00,1.0603,1.0604,1.0601,1.0603,46200000.0
2008-08-18 13:24:00,1.06025,1.06055,1.06025,1.0605,29100000.0
2008-08-18 13:25:00,1.06055,1.06075,1.0605,1.0607,64900000.0
2008-08-18 13:26:00,1.0607,1.06075,1.06055,1.0607,26400000.0
2008-08-18 13:27:00,1.0606,1.0606,1.06045,1.0605,46400000.0
2008-08-18 13:28:00,1.0605,1.0605,1.0605,1.0605,18900000.0
2008-08-18 13:29:00,1.0606,1.0606,1.06025,1.0605,105000000.0
2008-08-18 13:30:00,1.0605,1.0607,1.0603,1.0607,174000000.0
2008-08-18 13:31:00,1.0606,1.0607,1.0605,1.06055,49100000.0
2008-08-18 13:32:00,1.06065,1.0607,1.06045,1.06045,73300001.0
2008-08-18 13:33:00,1.0605,1.0605,1.05985,1.06015,117700000.0
2008-08-18 13:34:00,1.0602,1.0604,1.06015,1.06035,89600000.0
2008-08-18 13:35:00,1.0604,1.06085,1.0604,1.0607,133800000.0
2008-08-18 13:36:00,1.0607,1.0607,1.06035,1.0604,22400000.0
2008-08-18 13:37:00,1.0604,1.0604,1.0603,1.0603,11800000.0
2008-08-18 13:38:00,1.0603,1.06035,1.06025,1.0603,23900000.0
2008-08-18 13:39:00,1.0603,1.0604,1.0603,1.0603,27800000.0
2008-08-18 13:40:00,1.06025,1.06025,1.0598,1.05985,156380000.0
2008-08-18 13:41:00,1.05985,1.06,1.0595,1.0596,98300000.0
2008-08-18 13:42:00,1.0596,1.0597,1.0592,1.0593,141100000.0
2008-08-18 13:43:00,1.0593,1.0593,1.05915,1.0592,45700000.0
2008-08-18 13:44:00,1.0592,1.0593,1.05915,1.0593,69900000.0
2008-08-18 13:45:00,1.05925,1.0597,1.05925,1.0595,100100000.0
2008-08-18 13:46:00,1.0595,1.0595,1.059,1.0592,32200000.0
2008-08-18 13:47:00,1.0592,1.0592,1.0588,1.0589,113400000.0
2008-08-18 13:48:00,1.0589,1.059,1.0588,1.0588,127500000.0
2008-08-18 13:49:00,1.0588,1.0589,1.05865,1.0587,62700000.0
2008-08-18 13:50:00,1.0588,1.0588,1.0586,1.0586,48500000.0
2008-08-18 13:51:00,1.0586,1.0593,1.0586,1.05915,99100000.0
2008-08-18 13:52:00,1.059,1.0591,1.0589,1.0589,25800000.0
2008-08-18 13:53:00,1.05905,1.0593,1.05895,1.0593,63800000.0
2008-08-18 13:54:00,1.0592,1.0593,1.0591,1.0591,25700000.0
2008-08-18 13:55:00,1.05925,1.0593,1.05925,1.0593,6000000.0
2008-08-18 13:56:00,1.0592,1.0592,1.0592,1.0592,12300000.0
2008-08-18 13:57:00,1.0592,1.0592,1.0592,1.0592,10400000.0
2008-08-18 13:58:00,1.0592,1.0593,1.05915,1.0593,28100000.0
2008-08-18 13:59:00,1.0593,1.0597,1.0593,1.0597,70800000.0
2008-08-18 14:00:00,1.0598,1.0598,1.0595,1.0595,126300000.0
2008-08-18 14:01:00,1.0595,1.0597,1.0593,1.0595,84200000.0
2008-08-18 14:02:00,1.0596,1.05975,1.0596,1.05975,71700000.0
2008-08-18 14:03:00,1.0597,1.0598,1.0597,1.0598,41700000.0
2008-08-18 14:04:00,1.0598,1.0598,1.0598,1.0598,52600000.0
2008-08-18 14:05:00,1.0599,1.0599,1.0597,1.0598,112700000.0
2008-08-18 14:06:00,1.0596,1.0597,1.05945,1.0597,32400000.0
2008-08-18 14:07:00,1.05945,1.0595,1.0592,1.05935,274800000.0
2008-08-18 14:08:00,1.05945,1.05945,1.05895,1.059,182500000.0
2008-08-18 14:09:00,1.0591,1.0592,1.05875,1.05875,192700000.0
2008-08-18 14:10:00,1.0588,1.0591,1.05875,1.0589,62900000.0
2008-08-18 14:11:00,1.0589,1.0591,1.05865,1.0587,91900000.0
2008-08-18 14:12:00,1.05865,1.0591,1.0584,1.0586,349600001.0
2008-08-18 14:13:00,1.0586,1.0588,1.05805,1.0581,166800000.0
2008-08-18 14:14:00,1.0581,1.0582,1.05765,1.058,245800000.0
2008-08-18 14:15:00,1.058,1.0582,1.05795,1.05795,244100000.0
2008-08-18 14:16:00,1.05805,1.0581,1.05685,1.0571,333000000.0
2008-08-18 14:17:00,1.05705,1.0577,1.05705,1.0576,155500000.0
2008-08-18 14:18:00,1.05765,1.058,1.0576,1.0576,135199999.0
2008-08-18 14:19:00,1.0576,1.0576,1.0572,1.0574,133500000.0
2008-08-18 14:20:00,1.0574,1.05785,1.0572,1.05765,261900000.0
2008-08-18 14:21:00,1.0577,1.0581,1.05765,1.058,217900000.0
2008-08-18 14:22:00,1.058,1.0583,1.0579,1.0583,159000000.0
2008-08-18 14:23:00,1.0583,1.0584,1.05805,1.0584,71600000.0
2008-08-18 14:24:00,1.0584,1.0584,1.0583,1.0584,155000000.0
2008-08-18 14:25:00,1.0583,1.0585,1.05825,1.0584,88900000.0
2008-08-18 14:26:00,1.05845,1.05865,1.0583,1.05865,81100000.0
2008-08-18 14:27:00,1.05855,1.0588,1.05845,1.0585,73200000.0
2008-08-18 14:28:00,1.0585,1.0585,1.0579,1.0582,181800000.0
2008-08-18 14:29:00,1.0582,1.0582,1.058,1.0581,49400000.0
2008-08-18 14:30:00,1.058,1.05845,1.05755,1.0584,191700000.0
2008-08-18 14:31:00,1.0584,1.0584,1.05825,1.0583,29000000.0
2008-08-18 14:32:00,1.0583,1.0585,1.05805,1.05815,93800000.0
2008-08-18 14:33:00,1.0582,1.0582,1.0581,1.0581,42700000.0
2008-08-18 14:34:00,1.05805,1.05825,1.058,1.0581,79900000.0
2008-08-18 14:35:00,1.0581,1.0581,1.05775,1.05785,73000002.0
2008-08-18 14:36:00,1.05785,1.05795,1.05775,1.0579,102000000.0
2008-08-18 14:37:00,1.0579,1.0579,1.0579,1.0579,61700000.0
2008-08-18 14:38:00,1.0579,1.0582,1.05775,1.05785,161600000.0
2008-08-18 14:39:00,1.0578,1.0581,1.0578,1.05805,65500000.0
2008-08-18 14:40:00,1.058,1.058,1.05795,1.05795,44500000.0
2008-08-18 14:41:00,1.058,1.05825,1.058,1.0581,96000000.0
2008-08-18 14:42:00,1.0582,1.0584,1.0582,1.0584,93300000.0
2008-08-18 14:43:00,1.0584,1.05845,1.05835,1.05845,43600000.0
2008-08-18 14:44:00,1.05845,1.05845,1.05845,1.05845,2000000.0
2008-08-18 14:45:00,1.0584,1.0584,1.0584,1.0584,8100000.0
2008-08-18 14:46:00,1.0583,1.0583,1.05802,1.05822,14500000.0
2008-08-18 14:47:00,1.0584,1.0588,1.0584,1.0588,66500000.0
2008-08-18 14:48:00,1.0588,1.0591,1.0588,1.059,122200000.0
2008-08-18 14:49:00,1.059,1.0591,1.0589,1.0591,77500000.0
2008-08-18 14:50:00,1.0592,1.0595,1.0592,1.0595,115200000.0
2008-08-18 14:51:00,1.0595,1.06045,1.0595,1.0603,188600000.0
2008-08-18 14:52:00,1.0603,1.0603,1.05945,1.05965,123000000.0
2008-08-18 14:53:00,1.0597,1.06005,1.0596,1.06005,66900000.0
2008-08-18 14:54:00,1.05995,1.0602,1.0599,1.06,82900000.0
2008-08-18 14:55:00,1.06,1.0601,1.05985,1.05985,140900002.0
2008-08-18 14:56:00,1.05985,1.05985,1.05975,1.0598,174099997.0
2008-08-18 14:57:00,1.05975,1.05975,1.0596,1.05965,39600000.0
2008-08-18 14:58:00,1.05975,1.05975,1.0595,1.05965,56100000.0
2008-08-18 14:59:00,1.0597,1.0598,1.0596,1.0598,99000000.0
2008-08-18 15:00:00,1.0598,1.0603,1.0598,1.06015,110200000.0
2008-08-18 15:01:00,1.06015,1.0602,1.0599,1.05995,92600000.0
2008-08-18 15:02:00,1.06,1.06,1.0598,1.0599,75100000.0
2008-08-18 15:03:00,1.0599,1.06,1.0599,1.0599,44800000.0
2008-08-18 15:04:00,1.0599,1.0599,1.0598,1.0598,40700000.0
2008-08-18 15:05:00,1.0598,1.0598,1.0597,1.0598,158100000.0
2008-08-18 15:06:00,1.0598,1.0598,1.0597,1.0597,126500000.0
2008-08-18 15:07:00,1.0598,1.0598,1.05965,1.0597,108100000.0
2008-08-18 15:08:00,1.0597,1.0597,1.0596,1.0596,43600000.0
2008-08-18 15:09:00,1.0596,1.0596,1.0593,1.0594,116800000.0
2008-08-18 15:10:00,1.0594,1.0595,1.0592,1.05925,109000000.0
2008-08-18 15:11:00,1.05935,1.0595,1.05925,1.0594,77500000.0
2008-08-18 15:12:00,1.0594,1.0597,1.05935,1.0595,172200000.0
2008-08-18 15:13:00,1.0595,1.0598,1.0595,1.0597,74300000.0
2008-08-18 15:14:00,1.0597,1.0597,1.0597,1.0597,20700000.0
2008-08-18 15:15:00,1.0598,1.0598,1.0597,1.0597,31900000.0
2008-08-18 15:16:00,1.0597,1.0597,1.0596,1.0597,32900000.0
2008-08-18 15:17:00,1.0596,1.0597,1.05945,1.0595,39900000.0
2008-08-18 15:18:00,1.0595,1.0595,1.0595,1.0595,18100000.0
2008-08-18 15:19:00,1.05955,1.0596,1.05935,1.0595,62300000.0
2008-08-18 15:20:00,1.0595,1.0596,1.0594,1.0595,72400000.0
2008-08-18 15:21:00,1.0593,1.0595,1.0593,1.0595,45600000.0
2008-08-18 15:22:00,1.05945,1.0595,1.0594,1.05945,24800000.0
2008-08-18 15:23:00,1.05945,1.0595,1.0588,1.0588,162200000.0
2008-08-18 15:24:00,1.0589,1.0589,1.05815,1.05835,174900000.0
2008-08-18 15:25:00,1.05835,1.0586,1.05825,1.05825,151500000.0
2008-08-18 15:26:00,1.0582,1.0583,1.0581,1.0582,111000000.0
2008-08-18 15:27:00,1.0582,1.0584,1.05815,1.0584,117800000.0
2008-08-18 15:28:00,1.0584,1.05845,1.0583,1.0584,106500000.0
2008-08-18 15:29:00,1.0585,1.0585,1.0583,1.0584,64400000.0
2008-08-18 15:30:00,1.0584,1.0584,1.0582,1.05825,76300000.0
2008-08-18 15:31:00,1.05825,1.0583,1.058,1.0581,108400000.0
2008-08-18 15:32:00,1.0581,1.0581,1.05775,1.05785,169800000.0
2008-08-18 15:33:00,1.05785,1.058,1.05775,1.058,141600000.0
2008-08-18 15:34:00,1.058,1.0582,1.0579,1.0579,130900000.0
2008-08-18 15:35:00,1.0579,1.058,1.05785,1.05785,135500000.0
2008-08-18 15:36:00,1.05795,1.058,1.05775,1.0578,153800000.0
2008-08-18 15:37:00,1.0578,1.0578,1.0576,1.05765,139000000.0
2008-08-18 15:38:00,1.05765,1.05805,1.05765,1.058,66700000.0
2008-08-18 15:39:00,1.058,1.0581,1.058,1.0581,47100000.0
2008-08-18 15:40:00,1.0581,1.0582,1.0581,1.0582,35500000.0
2008-08-18 15:41:00,1.0582,1.0584,1.0582,1.0584,38400000.0
2008-08-18 15:42:00,1.0584,1.0585,1.0584,1.0585,45300000.0
2008-08-18 15:43:00,1.0586,1.0587,1.0586,1.0587,71300000.0
2008-08-18 15:44:00,1.0587,1.0587,1.0586,1.0586,10800000.0
2008-08-18 15:45:00,1.0586,1.0586,1.0584,1.05845,35400000.0
2008-08-18 15:46:00,1.05845,1.05875,1.0584,1.05875,118500000.0
2008-08-18 15:47:00,1.0588,1.0589,1.0587,1.0588,58000000.0
2008-08-18 15:48:00,1.0588,1.0588,1.0587,1.0587,26500000.0
2008-08-18 15:49:00,1.0587,1.0587,1.05845,1.05845,75700000.0
2008-08-18 15:50:00,1.05845,1.0586,1.05845,1.0586,76400000.0
2008-08-18 15:51:00,1.0586,1.0586,1.0586,1.0586,9000000.0
2008-08-18 15:52:00,1.0586,1.0586,1.0585,1.0585,13700000.0
2008-08-18 15:53:00,1.0585,1.05875,1.0584,1.0586,91800000.0
2008-08-18 15:54:00,1.0586,1.0589,1.0586,1.0588,120900000.0
2008-08-18 15:55:00,1.0588,1.0589,1.0586,1.0588,143900000.0
2008-08-18 15:56:00,1.0588,1.0591,1.0586,1.059,249400000.0
2008-08-18 15:57:00,1.059,1.059,1.05875,1.0588,230900000.0
2008-08-18 15:58:00,1.0588,1.0591,1.0588,1.05905,115800000.0
2008-08-18 15:59:00,1.0591,1.0595,1.059,1.05915,254500000.0
2008-08-18 16:00:00,1.05925,1.0594,1.05875,1.0594,144200000.0
2008-08-18 16:01:00,1.05935,1.05935,1.0591,1.0591,109000000.0
2008-08-18 16:02:00,1.059,1.0594,1.05885,1.0592,266500000.0
2008-08-18 16:03:00,1.0592,1.0592,1.059,1.059,133000000.0
2008-08-18 16:04:00,1.059,1.0591,1.059,1.05905,78100000.0
2008-08-18 16:05:00,1.0591,1.0593,1.05905,1.0593,93300000.0
2008-08-18 16:06:00,1.0592,1.0594,1.05915,1.0593,72300000.0
2008-08-18 16:07:00,1.05925,1.0594,1.05925,1.0594,21600000.0
2008-08-18 16:08:00,1.0594,1.0596,1.0594,1.0596,65400000.0
2008-08-18 16:09:00,1.0596,1.0597,1.0595,1.0596,59200000.0
2008-08-18 16:10:00,1.0595,1.0595,1.05935,1.0594,30900000.0
2008-08-18 16:11:00,1.0594,1.0594,1.0593,1.0593,15400000.0
2008-08-18 16:12:00,1.0593,1.0596,1.05925,1.0595,83500000.0
2008-08-18 16:13:00,1.0595,1.0598,1.0595,1.0596,58100000.0
2008-08-18 16:14:00,1.0597,1.0598,1.0595,1.0598,116700000.0
2008-08-18 16:15:00,1.0598,1.0598,1.0596,1.0597,140600000.0
2008-08-18 16:16:00,1.0597,1.0598,1.05955,1.0598,77300000.0
2008-08-18 16:17:00,1.0599,1.0601,1.05985,1.0601,150100000.0
2008-08-18 16:18:00,1.0601,1.06055,1.06,1.0602,280200000.0
2008-08-18 16:19:00,1.0602,1.0602,1.0598,1.0599,168700000.0
2008-08-18 16:20:00,1.05995,1.0601,1.0598,1.0601,186700000.0
2008-08-18 16:21:00,1.06005,1.0601,1.06,1.06,39000000.0
2008-08-18 16:22:00,1.06,1.06,1.0599,1.0599,94800000.0
2008-08-18 16:23:00,1.0599,1.0599,1.0598,1.0599,34200000.0
2008-08-18 16:24:00,1.0599,1.0599,1.0598,1.0599,26900000.0
2008-08-18 16:25:00,1.0599,1.0602,1.0599,1.0601,164800000.0
2008-08-18 16:26:00,1.0601,1.06155,1.0601,1.0613,229800000.0
2008-08-18 16:27:00,1.0612,1.0612,1.0606,1.06095,234300000.0
2008-08-18 16:28:00,1.061,1.0611,1.0609,1.0609,94700000.0
2008-08-18 16:29:00,1.0609,1.0619,1.06085,1.0617,285400000.0
2008-08-18 16:30:00,1.0617,1.0623,1.0616,1.06205,271800000.0
2008-08-18 16:31:00,1.06205,1.06225,1.0618,1.0618,316800000.0
2008-08-18 16:32:00,1.06185,1.06235,1.06175,1.062,390199999.0
2008-08-18 16:33:00,1.062,1.0625,1.0619,1.06245,535100003.0
2008-08-18 16:34:00,1.06245,1.0627,1.0622,1.0622,386900000.0
2008-08-18 16:35:00,1.0622,1.06245,1.06215,1.06245,178400000.0
2008-08-18 16:36:00,1.06245,1.0626,1.0624,1.0626,123400000.0
2008-08-18 16:37:00,1.0626,1.0626,1.06165,1.0617,131300000.0
2008-08-18 16:38:00,1.06165,1.0618,1.06155,1.0616,302900000.0
2008-08-18 16:39:00,1.0616,1.0616,1.061,1.061,243600000.0
2008-08-18 16:40:00,1.061,1.06145,1.061,1.0614,254300000.0
2008-08-18 16:41:00,1.0614,1.0615,1.06115,1.0612,170900000.0
2008-08-18 16:42:00,1.0611,1.0612,1.06075,1.06115,275300000.0
2008-08-18 16:43:00,1.0612,1.0614,1.0612,1.0614,64200000.0
2008-08-18 16:44:00,1.0614,1.0615,1.06115,1.0614,103900000.0
2008-08-18 16:45:00,1.0614,1.0618,1.0613,1.0618,155200000.0
2008-08-18 16:46:00,1.0618,1.0618,1.0616,1.0617,108600000.0
2008-08-18 16:47:00,1.0617,1.0618,1.0615,1.0615,130200000.0
2008-08-18 16:48:00,1.06145,1.06155,1.06135,1.06145,24500000.0
2008-08-18 16:49:00,1.06145,1.0617,1.06145,1.0616,79800000.0
2008-08-18 16:50:00,1.0616,1.0618,1.0615,1.0618,83900000.0
2008-08-18 16:51:00,1.0618,1.06225,1.0618,1.0619,325900003.0
2008-08-18 16:52:00,1.0619,1.0621,1.0618,1.0618,188700000.0
2008-08-18 16:53:00,1.0618,1.0619,1.0615,1.0615,181100000.0
2008-08-18 16:54:00,1.0615,1.0617,1.0615,1.0616,69500000.0
2008-08-18 16:55:00,1.0616,1.062,1.06155,1.0618,122100000.0
2008-08-18 16:56:00,1.0618,1.0619,1.0618,1.0619,18400000.0
2008-08-18 16:57:00,1.0619,1.0619,1.0616,1.06165,85300000.0
2008-08-18 16:58:00,1.06165,1.06195,1.06165,1.0619,65500000.0
2008-08-18 16:59:00,1.0619,1.0619,1.0617,1.0618,80100000.0
2008-08-18 17:00:00,1.06185,1.06215,1.0618,1.06185,209800000.0
2008-08-18 17:01:00,1.06185,1.0624,1.06185,1.06205,159500000.0
2008-08-18 17:02:00,1.0621,1.0621,1.0619,1.062,107400000.0
2008-08-18 17:03:00,1.0621,1.0622,1.062,1.0622,83400000.0
2008-08-18 17:04:00,1.0622,1.06225,1.0621,1.06215,100800000.0
2008-08-18 17:05:00,1.06215,1.0622,1.06215,1.0622,14700000.0
2008-08-18 17:06:00,1.0622,1.0624,1.0622,1.0622,37200000.0
2008-08-18 17:07:00,1.06235,1.0624,1.0622,1.0622,65700000.0
2008-08-18 17:08:00,1.0622,1.0622,1.062,1.062,123400000.0
2008-08-18 17:09:00,1.062,1.062,1.06185,1.0619,52800000.0
2008-08-18 17:10:00,1.0619,1.062,1.0618,1.062,50600000.0
2008-08-18 17:11:00,1.062,1.062,1.062,1.062,2700000.0
2008-08-18 17:12:00,1.062,1.0622,1.062,1.0622,107500000.0
2008-08-18 17:13:00,1.0622,1.0623,1.06195,1.0621,321000000.0
2008-08-18 17:14:00,1.0621,1.0623,1.0621,1.0622,123600000.0
2008-08-18 17:15:00,1.0622,1.0622,1.0621,1.0621,46000000.0
2008-08-18 17:16:00,1.0621,1.0621,1.0619,1.0621,75500000.0
2008-08-18 17:17:00,1.06205,1.0621,1.062,1.062,58300000.0
2008-08-18 17:18:00,1.062,1.062,1.0619,1.062,51700000.0
2008-08-18 17:19:00,1.0619,1.0621,1.0619,1.0621,44100000.0
2008-08-18 17:20:00,1.06205,1.0623,1.062,1.0623,51700000.0
2008-08-18 17:21:00,1.0623,1.0624,1.0622,1.0624,96800000.0
2008-08-18 17:22:00,1.0623,1.0623,1.062,1.0621,90200000.0
2008-08-18 17:23:00,1.0621,1.0622,1.062,1.0621,35600000.0
2008-08-18 17:24:00,1.0622,1.0623,1.06215,1.0622,70900000.0
2008-08-18 17:25:00,1.0622,1.0622,1.06185,1.06195,68700000.0
2008-08-18 17:26:00,1.062,1.062,1.0618,1.062,73300000.0
2008-08-18 17:27:00,1.06195,1.062,1.0617,1.06185,48700000.0
2008-08-18 17:28:00,1.06185,1.06185,1.06185,1.06185,7500000.0
2008-08-18 17:29:00,1.06185,1.06185,1.06155,1.06155,33100000.0
2008-08-18 17:30:00,1.0616,1.062,1.0615,1.062,61000000.0
2008-08-18 17:31:00,1.062,1.062,1.0618,1.0619,20100000.0
2008-08-18 17:32:00,1.0618,1.06185,1.06175,1.0618,84400000.0
2008-08-18 17:33:00,1.0619,1.0619,1.06185,1.06185,22400000.0
2008-08-18 17:34:00,1.06185,1.06205,1.0618,1.06185,47800000.0
2008-08-18 17:35:00,1.0618,1.062,1.0618,1.0618,51000000.0
2008-08-18 17:36:00,1.06185,1.0619,1.0618,1.0618,16900000.0
2008-08-18 17:37:00,1.0618,1.06185,1.06155,1.06155,52800000.0
2008-08-18 17:38:00,1.06155,1.0616,1.0615,1.0615,50800000.0
2008-08-18 17:39:00,1.0615,1.0616,1.0612,1.06125,37300000.0
2008-08-18 17:40:00,1.06125,1.0613,1.06125,1.06125,10700000.0
2008-08-18 17:41:00,1.06125,1.0613,1.06125,1.06125,62900000.0
2008-08-18 17:42:00,1.06125,1.0613,1.06105,1.0611,68900000.0
2008-08-18 17:43:00,1.0611,1.06115,1.06075,1.0608,60300000.0
2008-08-18 17:44:00,1.0607,1.0612,1.0607,1.06095,53800000.0
2008-08-18 17:45:00,1.061,1.061,1.06045,1.0605,89300000.0
2008-08-18 17:46:00,1.06045,1.0605,1.06035,1.06035,127800000.0
2008-08-18 17:47:00,1.0604,1.0605,1.06035,1.06045,54300000.0
2008-08-18 17:48:00,1.06045,1.06045,1.06025,1.0603,67900000.0
2008-08-18 17:49:00,1.0603,1.0609,1.0603,1.0608,174600001.0
2008-08-18 17:50:00,1.0608,1.06125,1.0608,1.06125,75800000.0
2008-08-18 17:51:00,1.06125,1.0613,1.0611,1.0611,95800000.0
2008-08-18 17:52:00,1.0611,1.0611,1.0611,1.0611,8100000.0
2008-08-18 17:53:00,1.0612,1.06135,1.0611,1.0612,167000000.0
2008-08-18 17:54:00,1.0612,1.0615,1.0612,1.0613,79600000.0
2008-08-18 17:55:00,1.0613,1.0614,1.0612,1.0612,110600000.0
2008-08-18 17:56:00,1.0612,1.0612,1.0606,1.0608,196000001.0
2008-08-18 17:57:00,1.0608,1.061,1.06065,1.0609,147500000.0
2008-08-18 17:58:00,1.0608,1.06095,1.0608,1.06095,40700000.0
2008-08-18 17:59:00,1.06095,1.06105,1.0604,1.0605,170300000.0
2008-08-18 18:00:00,1.0605,1.0605,1.0599,1.06,181700000.0
2008-08-18 18:01:00,1.06005,1.0603,1.05995,1.0603,74500000.0
2008-08-18 18:02:00,1.0603,1.06035,1.06025,1.0603,29700000.0
2008-08-18 18:03:00,1.0602,1.0603,1.0602,1.0603,11700000.0
2008-08-18 18:04:00,1.0603,1.06065,1.0603,1.0605,89000000.0
2008-08-18 18:05:00,1.0605,1.0605,1.0604,1.0605,58400000.0
2008-08-18 18:06:00,1.0605,1.0607,1.06045,1.06055,106500000.0
2008-08-18 18:07:00,1.06055,1.06055,1.06035,1.0604,72600000.0
2008-08-18 18:08:00,1.0604,1.06045,1.06,1.0602,158400000.0
2008-08-18 18:09:00,1.0602,1.0603,1.06005,1.06025,65700000.0
2008-08-18 18:10:00,1.0603,1.06055,1.0603,1.06055,51100000.0
2008-08-18 18:11:00,1.0605,1.0607,1.0605,1.0607,62100000.0
2008-08-18 18:12:00,1.0606,1.0606,1.0606,1.0606,28100000.0
2008-08-18 18:13:00,1.0605,1.0605,1.0603,1.0603,37800000.0
2008-08-18 18:14:00,1.0603,1.0603,1.06,1.06,73900000.0
2008-08-18 18:15:00,1.06,1.0601,1.05985,1.05985,103500000.0
2008-08-18 18:16:00,1.05985,1.06,1.05985,1.0599,52600000.0
2008-08-18 18:17:00,1.06,1.0603,1.0599,1.06025,196700000.0
2008-08-18 18:18:00,1.0603,1.0604,1.06015,1.0603,58200000.0
2008-08-18 18:19:00,1.0603,1.06055,1.0603,1.0605,34400000.0
2008-08-18 18:20:00,1.06045,1.06045,1.0604,1.06045,14400000.0
2008-08-18 18:21:00,1.0605,1.0606,1.06045,1.0606,40200000.0
2008-08-18 18:22:00,1.06055,1.061,1.06055,1.0609,137800000.0
2008-08-18 18:23:00,1.0609,1.0612,1.0609,1.0612,113200000.0
2008-08-18 18:24:00,1.06115,1.0612,1.06105,1.06105,31000000.0
2008-08-18 18:25:00,1.06105,1.0611,1.0609,1.061,78800000.0
2008-08-18 18:26:00,1.0611,1.0615,1.061,1.06135,124100000.0
2008-08-18 18:27:00,1.0613,1.0613,1.06105,1.0611,54700000.0
2008-08-18 18:28:00,1.06115,1.0613,1.06115,1.0612,33900000.0
2008-08-18 18:29:00,1.0612,1.06175,1.06115,1.06175,86600000.0
2008-08-18 18:30:00,1.0618,1.062,1.06165,1.0619,64600000.0
2008-08-18 18:31:00,1.0619,1.0619,1.06165,1.06165,20700000.0
2008-08-18 18:32:00,1.06165,1.0617,1.06165,1.0617,10900000.0
2008-08-18 18:33:00,1.0617,1.0618,1.06165,1.06165,30000000.0
2008-08-18 18:34:00,1.06175,1.0622,1.06165,1.0619,64900000.0
2008-08-18 18:35:00,1.0619,1.062,1.0617,1.06185,56100000.0
2008-08-18 18:36:00,1.06185,1.0619,1.0617,1.0618,58700000.0
2008-08-18 18:37:00,1.0618,1.0619,1.0614,1.0615,106780000.0
2008-08-18 18:38:00,1.06145,1.0615,1.06135,1.0614,32700000.0
2008-08-18 18:39:00,1.0615,1.0615,1.06135,1.06145,34500000.0
2008-08-18 18:40:00,1.0614,1.06145,1.0613,1.0613,44800000.0
2008-08-18 18:41:00,1.0614,1.0614,1.0613,1.0613,2000000.0
2008-08-18 18:42:00,1.0613,1.06135,1.06125,1.06135,8300000.0
2008-08-18 18:43:00,1.0614,1.0615,1.0614,1.0615,38100000.0
2008-08-18 18:44:00,1.0615,1.0615,1.0612,1.0612,73900000.0
2008-08-18 18:45:00,1.06115,1.0612,1.0611,1.0612,17200000.0
2008-08-18 18:46:00,1.0613,1.06145,1.0612,1.0612,59100000.0
2008-08-18 18:47:00,1.06125,1.0614,1.06125,1.0614,27000000.0
2008-08-18 18:48:00,1.0613,1.0616,1.0612,1.06155,107200000.0
2008-08-18 18:49:00,1.0615,1.06155,1.06145,1.06145,72400000.0
2008-08-18 18:50:00,1.0615,1.06155,1.06135,1.0614,26100000.0
2008-08-18 18:51:00,1.0614,1.0614,1.06135,1.0614,10800000.0
2008-08-18 18:52:00,1.06135,1.0614,1.0612,1.06135,43400000.0
2008-08-18 18:53:00,1.0613,1.06145,1.0613,1.06135,54000000.0
2008-08-18 18:54:00,1.0614,1.0614,1.0614,1.0614,64400000.0
2008-08-18 18:55:00,1.0614,1.0614,1.0614,1.0614,9900000.0
2008-08-18 18:56:00,1.0614,1.0614,1.0613,1.0614,20400000.0
2008-08-18 18:57:00,1.0614,1.0614,1.0611,1.06115,33200000.0
2008-08-18 18:58:00,1.06115,1.06125,1.0611,1.0611,11700000.0
2008-08-18 18:59:00,1.0612,1.0614,1.0611,1.06125,69500000.0
2008-08-18 19:00:00,1.0613,1.0617,1.06115,1.06155,148200000.0
2008-08-18 19:01:00,1.0616,1.0618,1.06145,1.0616,90600000.0
2008-08-18 19:02:00,1.0615,1.0615,1.0615,1.0615,19400000.0
2008-08-18 19:03:00,1.0615,1.0615,1.0614,1.0614,18100000.0
2008-08-18 19:04:00,1.0614,1.0615,1.0613,1.06135,59700000.0
2008-08-18 19:05:00,1.0614,1.0616,1.06135,1.0616,125200000.0
2008-08-18 19:06:00,1.0616,1.0616,1.0613,1.0614,48600000.0
2008-08-18 19:07:00,1.0614,1.06155,1.06125,1.06155,72100000.0
2008-08-18 19:08:00,1.06135,1.0615,1.06135,1.0614,97200000.0
2008-08-18 19:09:00,1.0614,1.0616,1.06135,1.0615,78700000.0
2008-08-18 19:10:00,1.0615,1.0615,1.06145,1.0615,7800000.0
2008-08-18 19:11:00,1.0615,1.0616,1.0615,1.0616,61600000.0
2008-08-18 19:12:00,1.0616,1.0619,1.0616,1.0618,129500000.0
2008-08-18 19:13:00,1.0618,1.0618,1.0617,1.0617,31500000.0
2008-08-18 19:14:00,1.0617,1.0619,1.0617,1.0619,32000000.0
2008-08-18 19:15:00,1.0619,1.0619,1.0616,1.0617,47600000.0
2008-08-18 19:16:00,1.0617,1.0617,1.0617,1.0617,7300000.0
2008-08-18 19:17:00,1.0616,1.0618,1.06135,1.0614,138200000.0
2008-08-18 19:18:00,1.0614,1.0615,1.0614,1.0615,24500000.0
2008-08-18 19:19:00,1.0615,1.0615,1.06105,1.06115,82000000.0
2008-08-18 19:20:00,1.0612,1.0615,1.0612,1.0614,79900000.0
2008-08-18 19:21:00,1.0615,1.0615,1.0614,1.0615,86400000.0
2008-08-18 19:22:00,1.0615,1.06165,1.0615,1.0616,21300000.0
2008-08-18 19:23:00,1.0617,1.06175,1.06165,1.06175,28800000.0
2008-08-18 19:24:00,1.0616,1.0617,1.0616,1.0617,28800000.0
2008-08-18 19:25:00,1.0617,1.0618,1.0612,1.0618,149200000.0
2008-08-18 19:26:00,1.06175,1.0619,1.06155,1.06165,86700000.0
2008-08-18 19:27:00,1.06165,1.06165,1.0616,1.0616,19700000.0
2008-08-18 19:28:00,1.0616,1.0616,1.0614,1.0614,38900000.0
2008-08-18 19:29:00,1.0614,1.0614,1.06135,1.06135,5000000.0
2008-08-18 19:30:00,1.0613,1.06135,1.0613,1.0613,13000000.0
2008-08-18 19:31:00,1.06135,1.0614,1.06135,1.06135,3300000.0
2008-08-18 19:32:00,1.06135,1.0615,1.06135,1.0614,18500000.0
2008-08-18 19:33:00,1.0614,1.0614,1.0614,1.0614,3600000.0
2008-08-18 19:34:00,1.0615,1.0617,1.06145,1.0617,24600000.0
2008-08-18 19:35:00,1.0617,1.0619,1.0616,1.06185,53700000.0
2008-08-18 19:36:00,1.0619,1.06205,1.06185,1.0619,37900000.0
2008-08-18 19:37:00,1.0619,1.062,1.06185,1.062,26600000.0
2008-08-18 19:38:00,1.062,1.0621,1.06195,1.06195,51000000.0
2008-08-18 19:39:00,1.062,1.062,1.0618,1.0618,8500000.0
2008-08-18 19:40:00,1.06195,1.06205,1.06175,1.062,63700000.0
2008-08-18 19:41:00,1.06205,1.0627,1.062,1.06225,209900000.0
2008-08-18 19:42:00,1.0622,1.06235,1.06205,1.06235,43800000.0
2008-08-18 19:43:00,1.06245,1.06245,1.062,1.06205,81400000.0
2008-08-18 19:44:00,1.0621,1.0621,1.06185,1.062,124500000.0
2008-08-18 19:45:00,1.06195,1.062,1.0616,1.0618,113600000.0
2008-08-18 19:46:00,1.0618,1.062,1.0618,1.06195,43700000.0
2008-08-18 19:47:00,1.06195,1.062,1.0618,1.0619,29300000.0
2008-08-18 19:48:00,1.06185,1.06235,1.06185,1.06235,33600000.0
2008-08-18 19:49:00,1.0624,1.0628,1.06235,1.0626,112800000.0
2008-08-18 19:50:00,1.06255,1.06275,1.0625,1.0627,73600000.0
2008-08-18 19:51:00,1.0627,1.06305,1.0627,1.063,92400000.0
2008-08-18 19:52:00,1.063,1.0631,1.063,1.063,45500000.0
2008-08-18 19:53:00,1.06295,1.06295,1.0625,1.0626,41200000.0
2008-08-18 19:54:00,1.06255,1.0626,1.0623,1.0623,26100000.0
2008-08-18 19:55:00,1.0623,1.0626,1.06225,1.06255,59600000.0
2008-08-18 19:56:00,1.06255,1.0626,1.06235,1.0624,80700000.0
2008-08-18 19:57:00,1.0624,1.0625,1.0624,1.0625,65200000.0
2008-08-18 19:58:00,1.0623,1.0624,1.0623,1.06235,11600000.0
2008-08-18 19:59:00,1.06235,1.0624,1.0621,1.06215,28000000.0
2008-08-18 20:00:00,1.0622,1.0624,1.06215,1.0624,27900000.0
2008-08-18 20:01:00,1.0624,1.0628,1.06225,1.0628,43100000.0
2008-08-18 20:02:00,1.0628,1.0629,1.06275,1.06275,18700000.0
2008-08-18 20:03:00,1.06285,1.06285,1.06265,1.0627,13800000.0
2008-08-18 20:04:00,1.0627,1.0628,1.0627,1.06275,37400000.0
2008-08-18 20:05:00,1.06275,1.0628,1.06245,1.0626,39700000.0
2008-08-18 20:06:00,1.0626,1.06265,1.06245,1.06265,45700000.0
2008-08-18 20:07:00,1.0627,1.06295,1.0624,1.06275,55300000.0
2008-08-18 20:08:00,1.06285,1.06285,1.0627,1.0628,29500000.0
2008-08-18 20:09:00,1.0628,1.0628,1.0627,1.0628,10800000.0
2008-08-18 20:10:00,1.0627,1.0633,1.0627,1.0633,41400000.0
2008-08-18 20:11:00,1.0632,1.0635,1.06315,1.0633,121400000.0
2008-08-18 20:12:00,1.0634,1.0634,1.0632,1.0633,32900000.0
2008-08-18 20:13:00,1.0633,1.0634,1.0632,1.0634,19700000.0
2008-08-18 20:14:00,1.0632,1.0632,1.0632,1.0632,1000000.0
2008-08-18 20:15:00,1.06325,1.06325,1.06325,1.06325,2200000.0
2008-08-18 20:16:00,1.06335,1.0636,1.06335,1.06355,74700000.0
2008-08-18 20:17:00,1.0636,1.0641,1.06355,1.06385,99500000.0
2008-08-18 20:18:00,1.06385,1.0639,1.0636,1.06375,185700000.0
2008-08-18 20:19:00,1.06375,1.0638,1.0635,1.0636,41700000.0
2008-08-18 20:20:00,1.06355,1.0636,1.0633,1.0634,150100000.0
2008-08-18 20:21:00,1.0635,1.0636,1.06335,1.0634,113100000.0
2008-08-18 20:22:00,1.06345,1.06345,1.0632,1.0632,95900000.0
2008-08-18 20:23:00,1.0633,1.0633,1.0632,1.0633,13200000.0
2008-08-18 20:24:00,1.0633,1.0633,1.06325,1.06325,11400000.0
2008-08-18 20:25:00,1.0633,1.0633,1.06315,1.0633,49700000.0
2008-08-18 20:26:00,1.0633,1.0633,1.0632,1.0632,17400000.0
2008-08-18 20:27:00,1.0632,1.0633,1.0632,1.0633,70300000.0
2008-08-18 20:28:00,1.0633,1.0635,1.06325,1.0635,21700000.0
2008-08-18 20:29:00,1.0634,1.0635,1.0634,1.06345,23800000.0
2008-08-18 20:30:00,1.0635,1.0635,1.0634,1.0634,6800000.0
2008-08-18 20:31:00,1.0634,1.0634,1.0634,1.0634,2700000.0
2008-08-18 20:32:00,1.0634,1.0634,1.0634,1.0634,17100000.0
2008-08-18 20:33:00,1.0634,1.0634,1.0632,1.0632,49500000.0
2008-08-18 20:34:00,1.0632,1.0632,1.0629,1.063,48500000.0
2008-08-18 20:35:00,1.0629,1.063,1.0629,1.063,22000000.0
2008-08-18 20:36:00,1.063,1.0631,1.063,1.063,21600000.0
2008-08-18 20:37:00,1.06305,1.0635,1.06305,1.0633,52200000.0
2008-08-18 20:38:00,1.0634,1.0635,1.0634,1.0635,16900000.0
2008-08-18 20:39:00,1.0635,1.0636,1.0634,1.0636,29300000.0
2008-08-18 20:40:00,1.0637,1.0637,1.0633,1.06335,143700000.0
2008-08-18 20:41:00,1.06335,1.0635,1.06335,1.0635,54000000.0
2008-08-18 20:42:00,1.0635,1.0635,1.06335,1.06335,78700000.0
2008-08-18 20:43:00,1.06335,1.06335,1.0633,1.06335,12000000.0
2008-08-18 20:44:00,1.0634,1.0635,1.0634,1.0635,30500000.0
2008-08-18 20:45:00,1.0634,1.0634,1.06335,1.0634,28900000.0
2008-08-18 20:46:00,1.0634,1.06345,1.0633,1.06345,28200000.0
2008-08-18 20:47:00,1.0635,1.0636,1.0634,1.0636,68100000.0
2008-08-18 20:48:00,1.0636,1.0636,1.06355,1.06355,46300000.0
2008-08-18 20:49:00,1.0635,1.0636,1.0634,1.0635,43200000.0
2008-08-18 20:50:00,1.06345,1.06345,1.06345,1.06345,5000000.0
2008-08-18 20:51:00,1.06345,1.0635,1.06345,1.06345,9600000.0
2008-08-18 20:52:00,1.06345,1.06345,1.0632,1.0633,32800000.0
2008-08-18 20:53:00,1.0632,1.0633,1.063,1.06315,54400000.0
2008-08-18 20:54:00,1.0632,1.0632,1.063,1.06305,35500000.0
2008-08-18 20:55:00,1.0631,1.0631,1.06305,1.0631,55300000.0
2008-08-18 20:56:00,1.0631,1.0634,1.0631,1.0632,159800000.0
2008-08-18 20:57:00,1.0632,1.0633,1.0632,1.0633,16900000.0
2008-08-18 20:58:00,1.0633,1.0634,1.0633,1.0633,32700000.0
2008-08-18 20:59:00,1.06345,1.0644,1.06345,1.0642,237100000.0
2008-08-18 21:00:00,1.0641,1.0641,1.06365,1.0638,122800000.0
2008-08-18 21:01:00,1.0638,1.0639,1.0637,1.0638,64100000.0
2008-08-18 21:02:00,1.0638,1.0638,1.0636,1.0637,74200000.0
2008-08-18 21:03:00,1.0637,1.0637,1.0636,1.0636,25200000.0
2008-08-18 21:04:00,1.0636,1.0636,1.0636,1.0636,21800000.0
2008-08-18 21:05:00,1.0637,1.0639,1.0637,1.0638,41500000.0
2008-08-18 21:06:00,1.0638,1.0638,1.0636,1.0636,20800000.0
2008-08-18 21:07:00,1.0637,1.0638,1.0637,1.0638,21700000.0
2008-08-18 21:08:00,1.0638,1.0638,1.0634,1.0635,141299999.0
2008-08-18 21:09:00,1.0636,1.0636,1.0635,1.0635,3700000.0
2008-08-18 21:10:00,1.0635,1.0636,1.0634,1.0635,80500000.0
2008-08-18 21:11:00,1.0635,1.0635,1.0634,1.0635,28600000.0
2008-08-18 21:12:00,1.0634,1.0637,1.0634,1.0635,37500000.0
2008-08-18 21:13:00,1.0636,1.0638,1.06355,1.06365,66700000.0
2008-08-18 21:14:00,1.06365,1.0639,1.06365,1.06385,68000000.0
2008-08-18 21:15:00,1.0639,1.0642,1.0637,1.06415,86300000.0
2008-08-18 21:16:00,1.0642,1.0643,1.06415,1.0642,24500000.0
2008-08-18 21:17:00,1.06415,1.0643,1.0641,1.0642,26400000.0
2008-08-18 21:18:00,1.0642,1.0642,1.0642,1.0642,41600000.0
2008-08-18 21:19:00,1.0642,1.0646,1.0642,1.0645,42000000.0
2008-08-18 21:20:00,1.0645,1.0645,1.0642,1.0643,11000000.0
2008-08-18 21:21:00,1.06425,1.0643,1.06395,1.06395,17000000.0
2008-08-18 21:22:00,1.064,1.064,1.0639,1.0639,20400000.0
2008-08-18 21:23:00,1.0639,1.0641,1.0638,1.064,34600000.0
2008-08-18 21:24:00,1.064,1.0641,1.064,1.0641,10300000.0
2008-08-18 21:25:00,1.0641,1.0641,1.06385,1.064,48200000.0
2008-08-18 21:26:00,1.0639,1.064,1.0637,1.0638,180500000.0
2008-08-18 21:27:00,1.0638,1.0639,1.0638,1.0639,13000000.0
2008-08-18 21:28:00,1.0639,1.0639,1.0639,1.0639,2700000.0
2008-08-18 21:29:00,1.064,1.064,1.0638,1.0638,28200000.0
2008-08-18 21:30:00,1.0638,1.0639,1.06335,1.0636,57500000.0
2008-08-18 21:31:00,1.0636,1.0636,1.06335,1.0635,29400000.0
2008-08-18 21:32:00,1.0635,1.0636,1.0634,1.0636,23200000.0
2008-08-18 21:33:00,1.0636,1.0636,1.0635,1.0635,9000000.0
2008-08-18 21:34:00,1.0636,1.0636,1.0635,1.0635,15000000.0
2008-08-18 21:35:00,1.0634,1.0635,1.0634,1.0635,15000000.0
2008-08-18 21:36:00,1.0634,1.0635,1.0632,1.0635,50500000.0
2008-08-18 21:37:00,1.0635,1.0636,1.0634,1.0635,36600000.0
2008-08-18 21:38:00,1.0636,1.0636,1.0634,1.0636,34800000.0
2008-08-18 21:39:00,1.0636,1.0636,1.0634,1.0634,11600000.0
2008-08-18 21:40:00,1.0635,1.0635,1.0635,1.0635,1000000.0
2008-08-18 21:41:00,1.0635,1.0635,1.0634,1.0635,6600000.0
2008-08-18 21:42:00,1.0635,1.0635,1.0632,1.0633,77300000.0
2008-08-18 21:43:00,1.0633,1.0634,1.0633,1.0633,18000000.0
2008-08-18 21:44:00,1.0633,1.0633,1.0632,1.0633,17900000.0
2008-08-18 21:45:00,1.0632,1.0632,1.0632,1.0632,3300000.0
2008-08-18 21:46:00,1.06325,1.06355,1.06325,1.06355,10000000.0
2008-08-18 21:47:00,1.0635,1.0635,1.0634,1.0635,22800000.0
2008-08-18 21:48:00,1.0635,1.0637,1.0635,1.0636,23576740.0
2008-08-18 21:49:00,1.0636,1.0636,1.0636,1.0636,2700000.0
2008-08-18 21:50:00,1.0637,1.0637,1.0637,1.0637,5000000.0
2008-08-18 21:51:00,1.0637,1.0637,1.0637,1.0637,1000000.0
2008-08-18 21:52:00,1.0637,1.0637,1.0636,1.0636,14100000.0
2008-08-18 21:53:00,1.0635,1.0636,1.0634,1.06355,29400000.0
2008-08-18 21:54:00,1.0636,1.06365,1.06355,1.06365,13000000.0
2008-08-18 21:55:00,1.0637,1.0637,1.0635,1.06365,21000000.0
2008-08-18 21:56:00,1.06365,1.06365,1.06365,1.06365,5000000.0
2008-08-18 21:57:00,1.0637,1.0639,1.0637,1.0639,38400000.0
2008-08-18 21:58:00,1.0639,1.064,1.0639,1.064,19700000.0
2008-08-18 21:59:00,1.064,1.06425,1.0639,1.0641,61900000.0
2008-08-18 22:00:00,1.064,1.064,1.0639,1.0639,7000000.0
2008-08-18 22:01:00,1.0638,1.064,1.0638,1.0638,61599999.0
2008-08-18 22:02:00,1.0637,1.0639,1.06355,1.0639,123400000.0
2008-08-18 22:03:00,1.0639,1.064,1.06385,1.064,23800000.0
2008-08-18 22:04:00,1.0639,1.064,1.0639,1.06395,16800000.0
2008-08-18 22:05:00,1.064,1.064,1.064,1.064,1000000.0
2008-08-18 22:06:00,1.06387,1.06397,1.06365,1.06385,36000000.0
2008-08-18 22:07:00,1.0639,1.0641,1.0639,1.064,33800000.0
2008-08-18 22:08:00,1.064,1.064,1.0639,1.064,29800000.0
2008-08-18 22:09:00,1.064,1.064,1.064,1.064,5000000.0
2008-08-18 22:10:00,1.06405,1.06405,1.06405,1.06405,3200000.0
2008-08-18 22:11:00,1.06381,1.06393,1.06371,1.0638,18000000.0
2008-08-18 22:12:00,1.064,1.0644,1.064,1.0643,28000000.0
2008-08-18 22:13:00,1.0643,1.06445,1.0643,1.0643,13700000.0
2008-08-18 22:14:00,1.0643,1.0643,1.0641,1.06415,10000000.0
2008-08-18 22:15:00,1.0641,1.0642,1.0641,1.0642,9700000.0
2008-08-18 22:16:00,1.0642,1.0642,1.0642,1.0642,4000000.0
2008-08-18 22:17:00,1.0642,1.06435,1.0642,1.06435,10000000.0
2008-08-18 22:18:00,1.06435,1.06455,1.0643,1.06445,40900000.0
2008-08-18 22:19:00,1.0644,1.0644,1.06415,1.0643,10700000.0
2008-08-18 22:20:00,1.0643,1.0643,1.0643,1.0643,1000000.0
2008-08-18 22:21:00,1.0643,1.0643,1.0642,1.0642,5700000.0
2008-08-18 22:22:00,1.0642,1.0642,1.0642,1.0642,2700000.0
2008-08-18 22:23:00,1.06425,1.06425,1.06405,1.0642,8000000.0
2008-08-18 22:24:00,1.0641,1.0641,1.0641,1.0641,6000000.0
2008-08-18 22:25:00,1.0642,1.06435,1.06415,1.0642,16800000.0
2008-08-18 22:26:00,1.0642,1.0643,1.0642,1.0643,16100000.0
2008-08-18 22:27:00,1.0644,1.0644,1.06435,1.06435,6000000.0
2008-08-18 22:28:00,1.06435,1.06435,1.06415,1.0642,12700000.0
2008-08-18 22:29:00,1.0642,1.0643,1.0642,1.0643,8000000.0
2008-08-18 22:30:00,1.0643,1.0643,1.0642,1.0642,44599999.0
2008-08-18 22:31:00,1.0641,1.06425,1.06405,1.0642,23500000.0
2008-08-18 22:32:00,1.0641,1.0641,1.0641,1.0641,2700000.0
2008-08-18 22:33:00,1.0641,1.0642,1.0641,1.0642,4700000.0
2008-08-18 22:34:00,1.06425,1.06425,1.0642,1.0642,4000000.0
2008-08-18 22:35:00,1.0642,1.0642,1.0642,1.0642,6400000.0
2008-08-18 22:36:00,1.0642,1.0643,1.0642,1.0643,3700000.0
2008-08-18 22:37:00,1.0642,1.0643,1.0642,1.0643,9700000.0
2008-08-18 22:38:00,1.0643,1.0643,1.0643,1.0643,2700000.0
2008-08-18 22:39:00,1.06445,1.0645,1.06445,1.0645,22200000.0
2008-08-18 22:40:00,1.0645,1.0645,1.0645,1.0645,10800000.0
2008-08-18 22:41:00,1.0645,1.0646,1.0645,1.0646,27000000.0
2008-08-18 22:42:00,1.0646,1.0646,1.0646,1.0646,2700000.0
2008-08-18 22:43:00,1.0646,1.0646,1.0645,1.0646,16200000.0
2008-08-18 22:44:00,1.0646,1.0646,1.0644,1.0645,15700000.0
2008-08-18 22:45:00,1.0645,1.0646,1.0645,1.0646,67500000.0
2008-08-18 22:46:00,1.0646,1.0647,1.0645,1.0647,60400000.0
2008-08-18 22:47:00,1.0647,1.0647,1.0646,1.0647,17200000.0
2008-08-18 22:48:00,1.0646,1.0647,1.0646,1.0647,13500000.0
2008-08-18 22:49:00,1.0646,1.0647,1.0646,1.0646,10800000.0
2008-08-18 22:50:00,1.0646,1.0647,1.0646,1.0646,13500000.0
2008-08-18 22:51:00,1.0646,1.0647,1.06455,1.0647,39800000.0
2008-08-18 22:52:00,1.0647,1.0647,1.0646,1.0646,26300000.0
2008-08-18 22:53:00,1.0646,1.0646,1.0644,1.0646,33900000.0
2008-08-18 22:54:00,1.0646,1.0646,1.0644,1.0646,53300000.0
2008-08-18 22:55:00,1.0646,1.0647,1.06435,1.06445,87700000.0
2008-08-18 22:56:00,1.0645,1.0645,1.0645,1.0645,83900000.0
2008-08-18 22:57:00,1.0645,1.0645,1.06435,1.0644,71800000.0
2008-08-18 22:58:00,1.06435,1.06435,1.06435,1.06435,1000000.0
2008-08-18 22:59:00,1.06445,1.06445,1.0643,1.0644,41700000.0
2008-08-18 23:00:00,1.0643,1.0643,1.06405,1.0642,56200000.0
2008-08-18 23:01:00,1.0642,1.0643,1.0642,1.0642,43200000.0
2008-08-18 23:02:00,1.0643,1.0643,1.0643,1.0643,1000000.0
2008-08-18 23:03:00,1.0643,1.0643,1.0643,1.0643,4400000.0
2008-08-18 23:04:00,1.06398,1.0641,1.06398,1.06405,39700000.0
2008-08-18 23:05:00,1.0643,1.0643,1.0642,1.0642,36400000.0
2008-08-18 23:06:00,1.0642,1.0644,1.0642,1.0644,24900000.0
2008-08-18 23:07:00,1.0644,1.0644,1.0639,1.0641,18300000.0
2008-08-18 23:08:00,1.0641,1.0641,1.0641,1.0641,2100000.0
2008-08-18 23:09:00,1.0641,1.0644,1.0641,1.0644,48200000.0
2008-08-18 23:10:00,1.0644,1.0644,1.0644,1.0644,9700000.0
2008-08-18 23:11:00,1.0643,1.06436,1.06423,1.06423,38000000.0
2008-08-18 23:12:00,1.06416,1.06429,1.0641,1.06415,89000000.0
2008-08-18 23:13:00,1.0644,1.06445,1.0644,1.06445,66100000.0
2008-08-18 23:14:00,1.06419,1.06434,1.0641,1.06423,347399988.0
2008-08-18 23:15:00,1.06445,1.0645,1.06445,1.06445,3000000.0
2008-08-18 23:16:00,1.0645,1.0646,1.0645,1.0646,2000000.0
2008-08-18 23:17:00,1.0645,1.0645,1.0645,1.0645,2000000.0
2008-08-18 23:18:00,1.0645,1.0646,1.0645,1.0646,3000000.0
2008-08-18 23:19:00,1.06435,1.0646,1.06435,1.0645,17100000.0
2008-08-18 23:20:00,1.06445,1.06445,1.0644,1.0644,15100000.0
2008-08-18 23:21:00,1.0644,1.0645,1.0644,1.0644,44700000.0
2008-08-18 23:22:00,1.0644,1.0644,1.0644,1.0644,6500000.0
2008-08-18 23:23:00,1.06445,1.0645,1.06445,1.0645,4100000.0
2008-08-18 23:24:00,1.06445,1.06445,1.06445,1.06445,1000000.0
2008-08-18 23:25:00,1.06445,1.06445,1.0644,1.0644,4300000.0
2008-08-18 23:26:00,1.0644,1.0645,1.0644,1.0645,9100000.0
2008-08-18 23:27:00,1.0644,1.0644,1.0644,1.0644,2100000.0
2008-08-18 23:28:00,1.0644,1.0644,1.0644,1.0644,3100000.0
2008-08-18 23:29:00,1.0645,1.0645,1.0645,1.0645,1000000.0
2008-08-18 23:30:00,1.0644,1.0644,1.0644,1.0644,2100000.0
2008-08-18 23:31:00,1.0644,1.0645,1.0643,1.0645,12100000.0
2008-08-18 23:32:00,1.0644,1.0644,1.0644,1.0644,4200000.0
2008-08-18 23:33:00,1.0644,1.0644,1.0644,1.0644,1000000.0
2008-08-18 23:34:00,1.0644,1.0644,1.0644,1.0644,3100000.0
2008-08-18 23:35:00,1.0644,1.0644,1.0643,1.0643,3300000.0
2008-08-18 23:36:00,1.0643,1.0643,1.0643,1.0643,1000000.0
2008-08-18 23:37:00,1.06412,1.06429,1.06402,1.06402,17400000.0
2008-08-18 23:38:00,1.0643,1.0643,1.0643,1.0643,1200000.0
2008-08-18 23:39:00,1.0643,1.0645,1.0643,1.0645,11100000.0
2008-08-18 23:40:00,1.0644,1.06445,1.0644,1.06445,8600000.0
2008-08-18 23:41:00,1.0644,1.0644,1.06435,1.06435,7000000.0
2008-08-18 23:42:00,1.06435,1.06435,1.0642,1.0642,3000000.0
2008-08-18 23:43:00,1.0643,1.0643,1.0642,1.0642,5100000.0
2008-08-18 23:44:00,1.06415,1.06415,1.06415,1.06415,4000000.0
2008-08-18 23:45:00,1.06415,1.06415,1.06415,1.06415,1000000.0
2008-08-18 23:46:00,1.06415,1.06415,1.06415,1.06415,2000000.0
2008-08-18 23:47:00,1.06415,1.06415,1.06415,1.06415,1000000.0
2008-08-18 23:48:00,1.06415,1.0642,1.06415,1.0642,5000000.0
2008-08-18 23:49:00,1.06415,1.06415,1.06415,1.06415,1000000.0
2008-08-18 23:50:00,1.06425,1.0643,1.06425,1.0643,7200000.0
2008-08-18 23:51:00,1.0643,1.0645,1.0643,1.0645,19400000.0
2008-08-18 23:52:00,1.0644,1.0644,1.0644,1.0644,49500000.0
2008-08-18 23:53:00,1.06455,1.0646,1.0645,1.0646,7700000.0
2008-08-18 23:54:00,1.0646,1.0646,1.0646,1.0646,7500000.0
2008-08-18 23:55:00,1.0646,1.0646,1.0646,1.0646,2600000.0
2008-08-18 23:56:00,1.0647,1.0647,1.06465,1.06465,9000000.0
2008-08-18 23:57:00,1.06465,1.06465,1.06465,1.06465,1000000.0
2008-08-18 23:58:00,1.06465,1.06465,1.06465,1.06465,2000000.0
2008-08-18 23:59:00,1.06465,1.06465,1.06435,1.06435,10000000.0
2008-08-19 00:00:00,1.0644,1.0646,1.0644,1.0646,41900000.0
2008-08-19 00:01:00,1.0646,1.0647,1.0646,1.0647,10100000.0
2008-08-19 00:02:00,1.0647,1.0647,1.0647,1.0647,16700000.0
2008-08-19 00:03:00,1.0647,1.06475,1.0647,1.06475,30300000.0
2008-08-19 00:04:00,1.06475,1.06475,1.06475,1.06475,3000000.0
2008-08-19 00:05:00,1.06475,1.06475,1.06475,1.06475,1000000.0
2008-08-19 00:06:00,1.06475,1.06475,1.06475,1.06475,1000000.0
2008-08-19 00:07:00,1.0647,1.0647,1.0647,1.0647,3000000.0
2008-08-19 00:08:00,1.0647,1.0647,1.0647,1.0647,1000000.0
2008-08-19 00:09:00,1.0647,1.0647,1.0647,1.0647,4000000.0
2008-08-19 00:10:00,1.0647,1.0647,1.0647,1.0647,1000000.0
2008-08-19 00:11:00,1.06442,1.06444,1.0644,1.06444,27900000.0
2008-08-19 00:12:00,1.0646,1.06465,1.0646,1.06465,4200000.0
2008-08-19 00:13:00,1.06465,1.06465,1.06455,1.06455,5000000.0
2008-08-19 00:14:00,1.06437,1.06444,1.06426,1.06426,14000000.0
2008-08-19 00:15:00,1.06455,1.06455,1.06455,1.06455,1000000.0
2008-08-19 00:16:00,1.06455,1.06455,1.06455,1.06455,1000000.0
2008-08-19 00:17:00,1.06455,1.06455,1.06455,1.06455,6000000.0
2008-08-19 00:18:00,1.06435,1.0645,1.06435,1.0645,17600000.0
2008-08-19 00:19:00,1.0644,1.0644,1.0644,1.0644,15600000.0
2008-08-19 00:20:00,1.0645,1.0645,1.0645,1.0645,1000000.0
2008-08-19 00:21:00,1.06435,1.06435,1.06435,1.06435,2700000.0
2008-08-19 00:22:00,1.0644,1.0645,1.0644,1.0645,16600000.0
2008-08-19 00:23:00,1.0645,1.0645,1.0644,1.0644,20799999.0
2008-08-19 00:24:00,1.0644,1.0644,1.0644,1.0644,57200000.0
2008-08-19 00:25:00,1.0644,1.0645,1.0644,1.0644,94800000.0
2008-08-19 00:26:00,1.0644,1.0644,1.06435,1.06435,3000000.0
2008-08-19 00:27:00,1.06435,1.06435,1.06435,1.06435,1000000.0
2008-08-19 00:28:00,1.06435,1.06435,1.06435,1.06435,1000000.0
2008-08-19 00:29:00,1.06435,1.0644,1.06435,1.06435,5000000.0
2008-08-19 00:30:00,1.0644,1.0644,1.0644,1.0644,2000000.0
2008-08-19 00:31:00,1.0645,1.0646,1.0645,1.06455,100600000.0
2008-08-19 00:32:00,1.06455,1.06465,1.06445,1.06465,60500000.0
2008-08-19 00:33:00,1.06465,1.06465,1.06465,1.06465,2000000.0
2008-08-19 00:34:00,1.06465,1.06475,1.06465,1.06475,26200000.0
2008-08-19 00:35:00,1.06475,1.06475,1.06475,1.06475,2000000.0
2008-08-19 00:36:00,1.06475,1.06475,1.0646,1.0646,8000000.0
2008-08-19 00:37:00,1.0646,1.0646,1.06445,1.0645,7700000.0
2008-08-19 00:38:00,1.06445,1.06445,1.06445,1.06445,4000000.0
2008-08-19 00:39:00,1.06445,1.06445,1.06445,1.06445,4000000.0
2008-08-19 00:40:00,1.06445,1.0645,1.06445,1.0645,7000000.0
2008-08-19 00:41:00,1.0644,1.06455,1.0644,1.06455,67800000.0
2008-08-19 00:42:00,1.06455,1.06455,1.06445,1.06445,10000000.0
2008-08-19 00:43:00,1.06445,1.06445,1.06445,1.06445,5000000.0
2008-08-19 00:44:00,1.06445,1.06445,1.0644,1.06445,11200000.0
2008-08-19 00:45:00,1.0644,1.0645,1.0644,1.06445,37500000.0
2008-08-19 00:46:00,1.06445,1.0645,1.0644,1.0645,39700000.0
2008-08-19 00:47:00,1.0645,1.0645,1.0643,1.0645,189000001.0
2008-08-19 00:48:00,1.0644,1.0644,1.0644,1.0644,32400000.0
2008-08-19 00:49:00,1.0644,1.0644,1.06435,1.06435,70700000.0
2008-08-19 00:50:00,1.06435,1.06455,1.06435,1.06455,25700000.0
2008-08-19 00:51:00,1.06425,1.06445,1.06425,1.06445,16600000.0
2008-08-19 00:52:00,1.0643,1.06435,1.0643,1.06435,41600000.0
2008-08-19 00:53:00,1.06435,1.06435,1.0643,1.0643,84500000.0
2008-08-19 00:54:00,1.0643,1.0643,1.06425,1.06425,2000000.0
2008-08-19 00:55:00,1.0642,1.0642,1.0642,1.0642,17400000.0
2008-08-19 00:56:00,1.0642,1.0642,1.0642,1.0642,22400000.0
2008-08-19 00:57:00,1.0642,1.0642,1.0642,1.0642,19200000.0
2008-08-19 00:58:00,1.0642,1.0642,1.0642,1.0642,5300000.0
2008-08-19 00:59:00,1.06415,1.06425,1.06415,1.06425,4000000.0
2008-08-19 01:00:00,1.06415,1.06425,1.06415,1.06425,3000000.0
2008-08-19 01:01:00,1.064,1.06404,1.064,1.06404,14100000.0
2008-08-19 01:02:00,1.06425,1.06425,1.0642,1.0642,5000000.0
2008-08-19 01:03:00,1.0642,1.0642,1.0642,1.0642,1000000.0
2008-08-19 01:04:00,1.0642,1.0642,1.0642,1.0642,1000000.0
2008-08-19 01:05:00,1.0642,1.0642,1.0642,1.0642,1000000.0
2008-08-19 01:06:00,1.0642,1.0642,1.0642,1.0642,5000000.0
2008-08-19 01:07:00,1.06425,1.06425,1.06415,1.0642,5000000.0
2008-08-19 01:08:00,1.06425,1.06425,1.06425,1.06425,2000000.0
2008-08-19 01:09:00,1.0643,1.0643,1.0643,1.0643,4000000.0
2008-08-19 01:10:00,1.0643,1.0643,1.0643,1.0643,3000000.0
2008-08-19 01:11:00,1.06417,1.06417,1.06405,1.06416,16800000.0
2008-08-19 01:12:00,1.0643,1.0643,1.0643,1.0643,1000000.0
2008-08-19 01:13:00,1.0643,1.0643,1.0643,1.0643,7000000.0
2008-08-19 01:14:00,1.0643,1.0643,1.0643,1.0643,5000000.0
2008-08-19 01:15:00,1.0643,1.0643,1.0643,1.0643,8000000.0
2008-08-19 01:16:00,1.0643,1.0643,1.0643,1.0643,1000000.0
2008-08-19 01:17:00,1.0643,1.0643,1.0643,1.0643,2000000.0
2008-08-19 01:18:00,1.0643,1.0643,1.0642,1.0642,30100000.0
2008-08-19 01:19:00,1.0643,1.0646,1.0643,1.0645,117800002.0
2008-08-19 01:20:00,1.06445,1.06445,1.0644,1.0644,2000000.0
2008-08-19 01:21:00,1.06435,1.06435,1.0643,1.0643,19200000.0
2008-08-19 01:22:00,1.06425,1.06425,1.06425,1.06425,1000000.0
2008-08-19 01:23:00,1.0641,1.0641,1.0641,1.0641,6300000.0
2008-08-19 01:24:00,1.0643,1.06435,1.0643,1.06435,2000000.0
2008-08-19 01:25:00,1.06435,1.0644,1.06435,1.0644,36500000.0
2008-08-19 01:26:00,1.0644,1.0644,1.0643,1.0643,19900000.0
2008-08-19 01:27:00,1.0643,1.0644,1.0643,1.0644,29700001.0
2008-08-19 01:28:00,1.0644,1.06445,1.0644,1.06445,2000000.0
2008-08-19 01:29:00,1.06445,1.0645,1.06445,1.0645,5000000.0
2008-08-19 01:30:00,1.0645,1.0645,1.0644,1.0644,26800000.0
2008-08-19 01:31:00,1.0645,1.0646,1.0645,1.0645,23300000.0
2008-08-19 01:32:00,1.0646,1.0646,1.0644,1.0644,15800000.0
2008-08-19 01:33:00,1.0644,1.06465,1.0644,1.0645,85200001.0
2008-08-19 01:34:00,1.0644,1.0645,1.0644,1.0644,18800000.0
2008-08-19 01:35:00,1.0645,1.0645,1.06445,1.06445,67600001.0
2008-08-19 01:36:00,1.0645,1.0646,1.0642,1.0642,165900001.0
2008-08-19 01:37:00,1.0643,1.0643,1.0642,1.0642,12800000.0
2008-08-19 01:38:00,1.0642,1.0644,1.0642,1.0643,65200000.0
2008-08-19 01:39:00,1.0643,1.0643,1.0642,1.0643,7000000.0
2008-08-19 01:40:00,1.0643,1.0643,1.0642,1.0642,26300000.0
2008-08-19 01:41:00,1.06415,1.06415,1.06415,1.06415,2000000.0
2008-08-19 01:42:00,1.06425,1.0643,1.0642,1.0642,50499999.0
2008-08-19 01:43:00,1.0642,1.0642,1.0641,1.0641,27300000.0
2008-08-19 01:44:00,1.06405,1.06405,1.06405,1.06405,1000000.0
2008-08-19 01:45:00,1.06381,1.06387,1.06379,1.06387,20100000.0
2008-08-19 01:46:00,1.06405,1.06405,1.06405,1.06405,1000000.0
2008-08-19 01:47:00,1.06405,1.06405,1.064,1.064,25600001.0
2008-08-19 01:48:00,1.064,1.064,1.06385,1.064,21100000.0
2008-08-19 01:49:00,1.0638,1.0638,1.0638,1.0638,5200000.0
2008-08-19 01:50:00,1.06375,1.0638,1.06375,1.06375,4700000.0
2008-08-19 01:51:00,1.06385,1.0639,1.0638,1.0638,71400001.0
2008-08-19 01:52:00,1.0638,1.0638,1.0638,1.0638,11900000.0
2008-08-19 01:53:00,1.0638,1.0639,1.0638,1.0639,28100000.0
2008-08-19 01:54:00,1.0639,1.064,1.0639,1.064,15500000.0
2008-08-19 01:55:00,1.064,1.064,1.0639,1.0639,21400000.0
2008-08-19 01:56:00,1.06375,1.06375,1.06367,1.0637,4000000.0
2008-08-19 01:57:00,1.064,1.064,1.06395,1.064,4000000.0
2008-08-19 01:58:00,1.06395,1.06395,1.06395,1.06395,2000000.0
2008-08-19 01:59:00,1.064,1.0642,1.064,1.064,49300001.0
2008-08-19 02:00:00,1.06405,1.0641,1.06405,1.0641,4000000.0
2008-08-19 02:01:00,1.06405,1.06405,1.06405,1.06405,1000000.0
2008-08-19 02:02:00,1.06405,1.0641,1.06405,1.06405,10000000.0
2008-08-19 02:03:00,1.06405,1.0641,1.06405,1.0641,4000000.0
2008-08-19 02:04:00,1.0641,1.0641,1.06405,1.06405,2000000.0
2008-08-19 02:05:00,1.0638,1.06385,1.06373,1.06373,65000000.0
2008-08-19 02:06:00,1.0641,1.0641,1.0641,1.0641,2000000.0
2008-08-19 02:07:00,1.0641,1.0641,1.064,1.064,3700000.0
2008-08-19 02:08:00,1.06405,1.0641,1.06405,1.0641,3000000.0
2008-08-19 02:09:00,1.0641,1.0642,1.0641,1.0642,4700000.0
2008-08-19 02:10:00,1.0642,1.0643,1.0642,1.0643,58200000.0
2008-08-19 02:11:00,1.0643,1.0643,1.0642,1.0642,3800000.0
2008-08-19 02:12:00,1.0642,1.0642,1.0642,1.0642,2700000.0
2008-08-19 02:13:00,1.0643,1.06435,1.0643,1.0643,5800000.0
2008-08-19 02:14:00,1.0644,1.0645,1.0644,1.0645,20100000.0
2008-08-19 02:15:00,1.0645,1.0646,1.0645,1.0646,5000000.0
2008-08-19 02:16:00,1.0646,1.0647,1.0646,1.0647,25300000.0
2008-08-19 02:17:00,1.0647,1.0647,1.0647,1.0647,87600000.0
2008-08-19 02:18:00,1.0647,1.0647,1.0647,1.0647,16500000.0
2008-08-19 02:19:00,1.0647,1.0648,1.0647,1.0648,44100000.0
2008-08-19 02:20:00,1.0648,1.0648,1.0647,1.0647,16000000.0
2008-08-19 02:21:00,1.0647,1.0647,1.0645,1.0646,18000000.0
2008-08-19 02:22:00,1.06455,1.0646,1.06455,1.06455,98300000.0
2008-08-19 02:23:00,1.0646,1.0646,1.06455,1.0646,12400000.0
2008-08-19 02:24:00,1.06455,1.0646,1.06455,1.06455,183300000.0
2008-08-19 02:25:00,1.0646,1.0646,1.06455,1.0646,29000000.0
2008-08-19 02:26:00,1.0647,1.06475,1.0646,1.0646,8000000.0
2008-08-19 02:27:00,1.0646,1.0646,1.0646,1.0646,1000000.0
2008-08-19 02:28:00,1.0646,1.0646,1.0646,1.0646,13300000.0
2008-08-19 02:29:00,1.0646,1.0646,1.0646,1.0646,2700000.0
2008-08-19 02:30:00,1.0646,1.0646,1.0646,1.0646,13500000.0
2008-08-19 02:31:00,1.0646,1.0646,1.0646,1.0646,21600000.0
2008-08-19 02:32:00,1.0646,1.0646,1.0646,1.0646,16200000.0
2008-08-19 02:33:00,1.06455,1.0646,1.06455,1.0646,126500000.0
2008-08-19 02:34:00,1.0646,1.0646,1.06455,1.0646,889700000.0
2008-08-19 02:35:00,1.0646,1.0647,1.0646,1.0647,74000000.0
2008-08-19 02:36:00,1.0647,1.0647,1.0647,1.0647,6300000.0
2008-08-19 02:37:00,1.0647,1.0647,1.0647,1.0647,2100000.0
2008-08-19 02:38:00,1.0647,1.0647,1.0647,1.0647,2100000.0
2008-08-19 02:39:00,1.0647,1.0648,1.0647,1.0647,26800000.0
2008-08-19 02:40:00,1.0647,1.0647,1.0647,1.0647,18900000.0
2008-08-19 02:41:00,1.0647,1.0647,1.0647,1.0647,4200000.0
2008-08-19 02:42:00,1.0647,1.0647,1.0647,1.0647,2100000.0
2008-08-19 02:43:00,1.0647,1.0647,1.0647,1.0647,2100000.0
2008-08-19 02:44:00,1.06444,1.06445,1.06431,1.06444,14200000.0
2008-08-19 02:45:00,1.0647,1.0647,1.0647,1.0647,2100000.0
2008-08-19 02:46:00,1.0647,1.0647,1.0647,1.0647,14700000.0
2008-08-19 02:47:00,1.06444,1.06453,1.06436,1.06444,18100000.0
2008-08-19 02:48:00,1.0647,1.0647,1.0647,1.0647,16800000.0
2008-08-19 02:49:00,1.0647,1.0647,1.0647,1.0647,12600000.0
2008-08-19 02:50:00,1.0647,1.0647,1.0647,1.0647,12600000.0
2008-08-19 02:51:00,1.06443,1.06447,1.06437,1.06444,25300000.0
2008-08-19 02:52:00,1.0647,1.0647,1.0647,1.0647,2100000.0
2008-08-19 02:53:00,1.0647,1.0647,1.0647,1.0647,24900000.0
2008-08-19 02:54:00,1.0647,1.0647,1.0647,1.0647,4800000.0
2008-08-19 02:55:00,1.0647,1.0647,1.0647,1.0647,14400000.0
2008-08-19 02:56:00,1.0647,1.0647,1.0647,1.0647,14400000.0
2008-08-19 02:57:00,1.0647,1.0647,1.0647,1.0647,24000000.0
2008-08-19 02:58:00,1.0647,1.0647,1.0647,1.0647,4200000.0
2008-08-19 02:59:00,1.0647,1.0647,1.0647,1.0647,2100000.0
2008-08-19 03:00:00,1.0647,1.0647,1.0646,1.0646,4000000.0
2008-08-19 03:01:00,1.06455,1.0646,1.06455,1.0646,10200000.0
2008-08-19 03:02:00,1.06438,1.06443,1.06408,1.06436,46400000.0
2008-08-19 03:03:00,1.0646,1.0646,1.0646,1.0646,2700000.0
2008-08-19 03:04:00,1.0646,1.0646,1.0646,1.0646,8100000.0
2008-08-19 03:05:00,1.06455,1.0646,1.06455,1.0646,28200000.0
2008-08-19 03:06:00,1.0646,1.0646,1.0646,1.0646,14800000.0
2008-08-19 03:07:00,1.0646,1.0646,1.0644,1.0644,35000000.0
2008-08-19 03:08:00,1.0645,1.0645,1.0644,1.0645,25200000.0
2008-08-19 03:09:00,1.0645,1.0645,1.0644,1.0645,61800000.0
2008-08-19 03:10:00,1.0644,1.0645,1.0644,1.0645,145400000.0
2008-08-19 03:11:00,1.0644,1.0645,1.0644,1.0645,126900000.0
2008-08-19 03:12:00,1.0644,1.0645,1.0644,1.0645,51300000.0
2008-08-19 03:13:00,1.0644,1.0645,1.0644,1.0645,112800000.0
2008-08-19 03:14:00,1.0644,1.0646,1.0644,1.06455,90200000.0
2008-08-19 03:15:00,1.0646,1.0646,1.0645,1.06455,121200000.0
2008-08-19 03:16:00,1.06455,1.0646,1.0643,1.0643,157000000.0
2008-08-19 03:17:00,1.0643,1.0645,1.06405,1.0642,96300000.0
2008-08-19 03:18:00,1.0642,1.0642,1.0641,1.0641,58500000.0
2008-08-19 03:19:00,1.0641,1.0642,1.0641,1.0642,19200000.0
2008-08-19 03:20:00,1.0642,1.0643,1.0641,1.0642,54100000.0
2008-08-19 03:21:00,1.0641,1.0641,1.06375,1.0638,157000000.0
2008-08-19 03:22:00,1.06385,1.064,1.0638,1.064,12200000.0
2008-08-19 03:23:00,1.064,1.064,1.064,1.064,6000000.0
2008-08-19 03:24:00,1.064,1.064,1.064,1.064,4000000.0
2008-08-19 03:25:00,1.0641,1.0641,1.0639,1.06405,16000000.0
2008-08-19 03:26:00,1.0641,1.0641,1.0641,1.0641,7000000.0
2008-08-19 03:27:00,1.0641,1.0641,1.0641,1.0641,1000000.0
2008-08-19 03:28:00,1.0641,1.0642,1.0641,1.0642,6000000.0
2008-08-19 03:29:00,1.064,1.06435,1.064,1.0643,76400000.0
2008-08-19 03:30:00,1.0644,1.0645,1.0642,1.0644,30700000.0
2008-08-19 03:31:00,1.0644,1.0644,1.0641,1.06415,37600000.0
2008-08-19 03:32:00,1.0642,1.0643,1.0641,1.0643,46200000.0
2008-08-19 03:33:00,1.0644,1.0644,1.0642,1.0643,26300000.0
2008-08-19 03:34:00,1.0643,1.0643,1.0641,1.0641,63100001.0
2008-08-19 03:35:00,1.0642,1.0642,1.0642,1.0642,19900000.0
2008-08-19 03:36:00,1.0642,1.0643,1.0642,1.0643,42400000.0
2008-08-19 03:37:00,1.0642,1.0644,1.0642,1.0644,86000000.0
2008-08-19 03:38:00,1.0644,1.0644,1.0644,1.0644,2700000.0
2008-08-19 03:39:00,1.0644,1.0644,1.06375,1.0639,38900000.0
2008-08-19 03:40:00,1.0639,1.064,1.0638,1.064,47100000.0
2008-08-19 03:41:00,1.064,1.0641,1.064,1.064,23100000.0
2008-08-19 03:42:00,1.0641,1.0641,1.064,1.0641,56000000.0
2008-08-19 03:43:00,1.064,1.0641,1.06375,1.06375,61300000.0
2008-08-19 03:44:00,1.0638,1.064,1.0638,1.064,34100000.0
2008-08-19 03:45:00,1.0639,1.0639,1.0639,1.0639,2700000.0
2008-08-19 03:46:00,1.0639,1.064,1.0639,1.064,7400000.0
2008-08-19 03:47:00,1.064,1.064,1.06385,1.06385,25700000.0
2008-08-19 03:48:00,1.0639,1.064,1.0639,1.064,32300000.0
2008-08-19 03:49:00,1.0641,1.0642,1.06385,1.0641,64800000.0
2008-08-19 03:50:00,1.064,1.0641,1.06385,1.0639,77200000.0
2008-08-19 03:51:00,1.06385,1.06385,1.0638,1.0638,44700000.0
2008-08-19 03:52:00,1.0638,1.0638,1.0638,1.0638,2700000.0
2008-08-19 03:53:00,1.06355,1.06367,1.06353,1.06367,29000000.0
2008-08-19 03:54:00,1.0638,1.0638,1.0638,1.0638,2800000.0
2008-08-19 03:55:00,1.0638,1.0638,1.0638,1.0638,2700000.0
2008-08-19 03:56:00,1.06375,1.0639,1.06375,1.0638,197000000.0
2008-08-19 03:57:00,1.0638,1.0639,1.0638,1.0639,45200000.0
2008-08-19 03:58:00,1.0639,1.0639,1.0638,1.0639,96300000.0
2008-08-19 03:59:00,1.0639,1.0639,1.0638,1.06385,144000000.0
2008-08-19 04:00:00,1.06385,1.0641,1.0638,1.0639,216000000.0
2008-08-19 04:01:00,1.06395,1.06395,1.0639,1.0639,84300000.0
2008-08-19 04:02:00,1.0639,1.0641,1.0639,1.0641,97400000.0
2008-08-19 04:03:00,1.064,1.0643,1.0639,1.064,131500000.0
2008-08-19 04:04:00,1.064,1.064,1.064,1.064,2700000.0
2008-08-19 04:05:00,1.064,1.0641,1.064,1.0641,84100000.0
2008-08-19 04:06:00,1.064,1.0641,1.064,1.064,24900000.0
2008-08-19 04:07:00,1.06373,1.06373,1.0636,1.0636,6400000.0
2008-08-19 04:08:00,1.064,1.064,1.0638,1.06395,15800000.0
2008-08-19 04:09:00,1.064,1.064,1.0637,1.0637,18200000.0
2008-08-19 04:10:00,1.06385,1.06385,1.06365,1.06365,4700000.0
2008-08-19 04:11:00,1.0637,1.0637,1.0637,1.0637,3900000.0
2008-08-19 04:12:00,1.0637,1.0641,1.0637,1.06405,45200000.0
2008-08-19 04:13:00,1.0639,1.06405,1.06385,1.06405,108200000.0
2008-08-19 04:14:00,1.0639,1.06405,1.06385,1.06405,110900000.0
2008-08-19 04:15:00,1.0639,1.0643,1.06385,1.0643,133000000.0
2008-08-19 04:16:00,1.0641,1.0643,1.0641,1.0643,57700000.0
2008-08-19 04:17:00,1.0641,1.0643,1.0641,1.06425,79700000.0
2008-08-19 04:18:00,1.0642,1.0643,1.06405,1.0643,122300000.0
2008-08-19 04:19:00,1.0642,1.0643,1.064,1.0641,89200000.0
2008-08-19 04:20:00,1.0641,1.0643,1.0641,1.0643,122900000.0
2008-08-19 04:21:00,1.0642,1.0643,1.064,1.0641,94400000.0
2008-08-19 04:22:00,1.0641,1.0642,1.064,1.0641,19600000.0
2008-08-19 04:23:00,1.0641,1.0642,1.064,1.06405,13000000.0
2008-08-19 04:24:00,1.0641,1.0641,1.0641,1.0641,1200000.0
2008-08-19 04:25:00,1.0641,1.0642,1.064,1.0641,10300000.0
2008-08-19 04:26:00,1.0642,1.0642,1.064,1.0642,69900000.0
2008-08-19 04:27:00,1.0641,1.0643,1.0641,1.0641,66400000.0
2008-08-19 04:28:00,1.0641,1.0642,1.0641,1.0642,90800000.0
2008-08-19 04:29:00,1.0641,1.0642,1.0641,1.0642,81500000.0
2008-08-19 04:30:00,1.0641,1.0642,1.0641,1.0642,177200000.0
2008-08-19 04:31:00,1.0641,1.0642,1.0641,1.0642,74000000.0
2008-08-19 04:32:00,1.0641,1.0642,1.0641,1.0642,108800000.0
2008-08-19 04:33:00,1.0641,1.0642,1.0641,1.0641,71300000.0
2008-08-19 04:34:00,1.0642,1.0642,1.0641,1.0641,32000000.0
2008-08-19 04:35:00,1.0641,1.0641,1.064,1.064,9300000.0
2008-08-19 04:36:00,1.064,1.0641,1.064,1.064,28600000.0
2008-08-19 04:37:00,1.064,1.064,1.064,1.064,5400000.0
2008-08-19 04:38:00,1.064,1.064,1.064,1.064,2700000.0
2008-08-19 04:39:00,1.064,1.064,1.0639,1.06395,66500000.0
2008-08-19 04:40:00,1.06395,1.06395,1.06395,1.06395,1000000.0
2008-08-19 04:41:00,1.0639,1.06405,1.06385,1.06405,50000000.0
2008-08-19 04:42:00,1.0639,1.06405,1.06385,1.06405,75000000.0
2008-08-19 04:43:00,1.0639,1.0641,1.06385,1.06405,76800000.0
2008-08-19 04:44:00,1.0639,1.0641,1.0639,1.0641,68000000.0
2008-08-19 04:45:00,1.0639,1.06405,1.0638,1.064,365599986.0
2008-08-19 04:46:00,1.0639,1.0641,1.06375,1.0641,410599998.0
2008-08-19 04:47:00,1.0639,1.06405,1.06385,1.06395,89000000.0
2008-08-19 04:48:00,1.064,1.0641,1.064,1.0641,18000000.0
2008-08-19 04:49:00,1.064,1.0641,1.0639,1.06405,60000000.0
2008-08-19 04:50:00,1.0639,1.06405,1.0639,1.06405,69000000.0
2008-08-19 04:51:00,1.0639,1.0641,1.0639,1.0641,57000000.0
2008-08-19 04:52:00,1.064,1.0641,1.0639,1.06405,73000000.0
2008-08-19 04:53:00,1.0639,1.0641,1.0639,1.06405,62000000.0
2008-08-19 04:54:00,1.0639,1.0641,1.0639,1.0641,55000000.0
2008-08-19 04:55:00,1.064,1.0641,1.06385,1.06385,46500000.0
2008-08-19 04:56:00,1.0639,1.06405,1.0639,1.06405,7400000.0
2008-08-19 04:57:00,1.0637,1.06374,1.06365,1.06365,46500000.0
2008-08-19 04:58:00,1.06365,1.0637,1.06358,1.0636,32700000.0
2008-08-19 04:59:00,1.0641,1.0641,1.06395,1.06395,3000000.0
2008-08-19 05:00:00,1.06365,1.06365,1.06344,1.06344,16000000.0
2008-08-19 05:01:00,1.0641,1.0641,1.0641,1.0641,1000000.0
2008-08-19 05:02:00,1.06376,1.06381,1.06372,1.06373,16200000.0
2008-08-19 05:03:00,1.06385,1.06405,1.0638,1.0639,176300000.0
2008-08-19 05:04:00,1.0638,1.06405,1.0638,1.0639,542799988.0
2008-08-19 05:05:00,1.0639,1.0639,1.0638,1.0638,601399993.0
2008-08-19 05:06:00,1.0638,1.0638,1.0638,1.0638,3300000.0
2008-08-19 05:07:00,1.0638,1.0638,1.06375,1.06375,24100000.0
2008-08-19 05:08:00,1.06375,1.0639,1.0637,1.0639,18800000.0
2008-08-19 05:09:00,1.0639,1.0639,1.0639,1.0639,2000000.0
2008-08-19 05:10:00,1.0639,1.0639,1.0639,1.0639,4000000.0
2008-08-19 05:11:00,1.0639,1.0639,1.0639,1.0639,1000000.0
2008-08-19 05:12:00,1.0639,1.0639,1.06375,1.06375,11600000.0
2008-08-19 05:13:00,1.0638,1.0639,1.0637,1.06375,102700000.0
2008-08-19 05:14:00,1.06375,1.06385,1.06375,1.06375,11400000.0
2008-08-19 05:15:00,1.06375,1.06385,1.06375,1.06375,9000000.0
2008-08-19 05:16:00,1.0638,1.0638,1.06375,1.06375,4500000.0
2008-08-19 05:17:00,1.06375,1.06385,1.06375,1.06385,4500000.0
2008-08-19 05:18:00,1.0638,1.0639,1.06375,1.06375,35100000.0
2008-08-19 05:19:00,1.06385,1.0639,1.0637,1.06375,11400000.0
2008-08-19 05:20:00,1.06375,1.06375,1.06375,1.06375,5500000.0
2008-08-19 05:21:00,1.06385,1.06385,1.06375,1.0638,35200000.0
2008-08-19 05:22:00,1.06375,1.0639,1.06375,1.06375,12100000.0
2008-08-19 05:23:00,1.06375,1.06375,1.06375,1.06375,6200000.0
2008-08-19 05:24:00,1.06375,1.06385,1.0637,1.06375,8100000.0
2008-08-19 05:25:00,1.06375,1.06375,1.06375,1.06375,4100000.0
2008-08-19 05:26:00,1.0638,1.0639,1.0637,1.06385,34700000.0
2008-08-19 05:27:00,1.0638,1.0639,1.0637,1.06375,26600000.0
2008-08-19 05:28:00,1.06375,1.0639,1.0637,1.0639,70600000.0
2008-08-19 05:29:00,1.0638,1.0641,1.0638,1.0641,27100000.0
2008-08-19 05:30:00,1.0641,1.0641,1.0641,1.0641,2000000.0
2008-08-19 05:31:00,1.0641,1.0641,1.06385,1.06405,11400000.0
2008-08-19 05:32:00,1.0639,1.064,1.06385,1.0639,32900000.0
2008-08-19 05:33:00,1.064,1.064,1.0639,1.0639,28200000.0
2008-08-19 05:34:00,1.0639,1.06405,1.06385,1.06405,309300000.0
2008-08-19 05:35:00,1.06375,1.0641,1.06375,1.0641,457500000.0
2008-08-19 05:36:00,1.0639,1.0641,1.0638,1.0641,199300000.0
2008-08-19 05:37:00,1.064,1.0642,1.064,1.0642,26900000.0
2008-08-19 05:38:00,1.0641,1.0642,1.0641,1.0642,92100000.0
2008-08-19 05:39:00,1.0641,1.0642,1.0641,1.0642,81500000.0
2008-08-19 05:40:00,1.0641,1.0642,1.0641,1.0642,93600000.0
2008-08-19 05:41:00,1.0641,1.0642,1.0641,1.0642,70900000.0
2008-08-19 05:42:00,1.0641,1.0642,1.0641,1.0642,82000000.0
2008-08-19 05:43:00,1.0641,1.0643,1.0641,1.0641,45400000.0
2008-08-19 05:44:00,1.0641,1.0643,1.0641,1.0641,39700000.0
2008-08-19 05:45:00,1.0641,1.0641,1.0641,1.0641,4600000.0
2008-08-19 05:46:00,1.0641,1.0641,1.064,1.064,8400000.0
2008-08-19 05:47:00,1.064,1.064,1.064,1.064,3700000.0
2008-08-19 05:48:00,1.064,1.064,1.064,1.064,1000000.0
2008-08-19 05:49:00,1.0641,1.0641,1.0639,1.064,15200000.0
2008-08-19 05:50:00,1.064,1.064,1.064,1.064,1000000.0
2008-08-19 05:51:00,1.064,1.064,1.0639,1.0639,17300000.0
2008-08-19 05:52:00,1.0639,1.0639,1.0636,1.06375,110700000.0
2008-08-19 05:53:00,1.06375,1.0638,1.06365,1.0637,39300000.0
2008-08-19 05:54:00,1.0637,1.0638,1.0637,1.0638,21000000.0
2008-08-19 05:55:00,1.0638,1.0639,1.06375,1.06375,27900000.0
2008-08-19 05:56:00,1.06375,1.0639,1.06365,1.06365,15800000.0
2008-08-19 05:57:00,1.06365,1.06365,1.06365,1.06365,2100000.0
2008-08-19 05:58:00,1.06375,1.0638,1.06365,1.0637,135300000.0
2008-08-19 05:59:00,1.0637,1.0637,1.0635,1.0635,57800000.0
2008-08-19 06:00:00,1.0636,1.0636,1.0636,1.0636,57000000.0
2008-08-19 06:01:00,1.0636,1.0636,1.0636,1.0636,11400000.0
2008-08-19 06:02:00,1.0637,1.0637,1.0637,1.0637,2100000.0
2008-08-19 06:03:00,1.0637,1.0637,1.0637,1.0637,6300000.0
2008-08-19 06:04:00,1.0637,1.0637,1.0637,1.0637,2100000.0
2008-08-19 06:05:00,1.0637,1.0637,1.0637,1.0637,4200000.0
2008-08-19 06:06:00,1.0637,1.0637,1.0637,1.0637,2100000.0
2008-08-19 06:07:00,1.06337,1.06358,1.06337,1.06347,23900000.0
2008-08-19 06:08:00,1.0637,1.0637,1.0637,1.0637,10500000.0
2008-08-19 06:09:00,1.0637,1.0637,1.0637,1.0637,2100000.0
2008-08-19 06:10:00,1.06347,1.06356,1.06341,1.06341,9800000.0
2008-08-19 06:11:00,1.0637,1.0637,1.0637,1.0637,2100000.0
2008-08-19 06:12:00,1.0637,1.0637,1.06345,1.0636,16100000.0
2008-08-19 06:13:00,1.0636,1.0636,1.0636,1.0636,8100000.0
2008-08-19 06:14:00,1.0636,1.0636,1.0636,1.0636,2700000.0
2008-08-19 06:15:00,1.06331,1.06343,1.06331,1.06338,42600000.0
2008-08-19 06:16:00,1.0636,1.0636,1.0636,1.0636,8100000.0
2008-08-19 06:17:00,1.06355,1.0636,1.0634,1.0635,323300000.0
2008-08-19 06:18:00,1.06355,1.0636,1.06345,1.0636,77800000.0
2008-08-19 06:19:00,1.0636,1.0637,1.0635,1.06365,111300000.0
2008-08-19 06:20:00,1.0637,1.0637,1.0635,1.0636,147600000.0
2008-08-19 06:21:00,1.06365,1.0637,1.0635,1.0636,131100000.0
2008-08-19 06:22:00,1.06355,1.0637,1.0635,1.0636,128800000.0
2008-08-19 06:23:00,1.0637,1.0637,1.0635,1.0637,156200000.0
2008-08-19 06:24:00,1.0636,1.0637,1.0635,1.0637,174200000.0
2008-08-19 06:25:00,1.0636,1.0637,1.06345,1.0635,54700000.0
2008-08-19 06:26:00,1.0635,1.0636,1.0635,1.0636,37300000.0
2008-08-19 06:27:00,1.0635,1.0636,1.0635,1.0636,155200000.0
2008-08-19 06:28:00,1.0635,1.0636,1.0635,1.0636,53400000.0
2008-08-19 06:29:00,1.0635,1.0636,1.06345,1.0635,50400000.0
2008-08-19 06:30:00,1.0635,1.0636,1.0635,1.0636,6400000.0
2008-08-19 06:31:00,1.0635,1.0636,1.0635,1.0635,113300000.0
2008-08-19 06:32:00,1.0635,1.0635,1.0635,1.0635,7400000.0
2008-08-19 06:33:00,1.0635,1.0636,1.06325,1.06325,144800000.0
2008-08-19 06:34:00,1.0634,1.0634,1.0634,1.0634,4000000.0
2008-08-19 06:35:00,1.0634,1.0634,1.0633,1.0633,5700000.0
2008-08-19 06:36:00,1.0633,1.0633,1.0633,1.0633,2700000.0
2008-08-19 06:37:00,1.0633,1.0635,1.0633,1.0635,15100000.0
2008-08-19 06:38:00,1.0635,1.0635,1.0635,1.0635,3000000.0
2008-08-19 06:39:00,1.0635,1.0635,1.0634,1.0634,5300000.0
2008-08-19 06:40:00,1.0634,1.0634,1.0634,1.0634,3300000.0
2008-08-19 06:41:00,1.0635,1.0635,1.0635,1.0635,17000000.0
2008-08-19 06:42:00,1.0635,1.0635,1.0634,1.0634,7200000.0
2008-08-19 06:43:00,1.06316,1.06321,1.06294,1.06312,37800000.0
2008-08-19 06:44:00,1.0635,1.0635,1.0635,1.0635,1000000.0
2008-08-19 06:45:00,1.0635,1.0635,1.0635,1.0635,1000000.0
2008-08-19 06:46:00,1.0635,1.0635,1.0635,1.0635,1000000.0
2008-08-19 06:47:00,1.0634,1.0634,1.0634,1.0634,5400000.0
2008-08-19 06:48:00,1.0634,1.0634,1.0633,1.0633,10100000.0
2008-08-19 06:49:00,1.0633,1.0633,1.0633,1.0633,2700000.0
2008-08-19 06:50:00,1.0633,1.0633,1.0633,1.0633,2700000.0
2008-08-19 06:51:00,1.0633,1.0634,1.0633,1.0634,11800000.0
2008-08-19 06:52:00,1.0633,1.0635,1.0633,1.0635,88400000.0
2008-08-19 06:53:00,1.0635,1.0635,1.0635,1.0635,8100000.0
2008-08-19 06:54:00,1.0635,1.0635,1.0635,1.0635,10800000.0
2008-08-19 06:55:00,1.0635,1.0635,1.0635,1.0635,75600000.0
2008-08-19 06:56:00,1.0635,1.0635,1.0635,1.0635,13500000.0
2008-08-19 06:57:00,1.0635,1.0635,1.0633,1.06345,58900000.0
2008-08-19 06:58:00,1.0633,1.0635,1.0633,1.0635,160100000.0
2008-08-19 06:59:00,1.0634,1.0635,1.0633,1.06345,117200000.0
2008-08-19 07:00:00,1.0633,1.06355,1.0633,1.0634,50200000.0
2008-08-19 07:01:00,1.0634,1.0634,1.0634,1.0634,12100000.0
2008-08-19 07:02:00,1.0634,1.0634,1.0634,1.0634,3700000.0
2008-08-19 07:03:00,1.06345,1.0635,1.0633,1.0635,18600000.0
2008-08-19 07:04:00,1.0635,1.0635,1.0635,1.0635,5400000.0
2008-08-19 07:05:00,1.0635,1.0635,1.0635,1.0635,2700000.0
2008-08-19 07:06:00,1.0635,1.0636,1.0635,1.0635,25300000.0
2008-08-19 07:07:00,1.0635,1.0637,1.0635,1.0637,8200000.0
2008-08-19 07:08:00,1.0637,1.0638,1.0637,1.0638,18900000.0
2008-08-19 07:09:00,1.06355,1.06374,1.06334,1.06352,64400000.0
2008-08-19 07:10:00,1.0638,1.0638,1.0638,1.0638,2700000.0
2008-08-19 07:11:00,1.0638,1.0638,1.0638,1.0638,2700000.0
2008-08-19 07:12:00,1.0638,1.0638,1.0638,1.0638,2700000.0
2008-08-19 07:13:00,1.0638,1.0638,1.0638,1.0638,2700000.0
2008-08-19 07:14:00,1.0638,1.0638,1.06355,1.0636,37200000.0
2008-08-19 07:15:00,1.06353,1.06376,1.06353,1.06354,35900000.0
2008-08-19 07:16:00,1.0636,1.0638,1.0636,1.0638,9100000.0
2008-08-19 07:17:00,1.0638,1.0641,1.0638,1.06385,61000000.0
2008-08-19 07:18:00,1.0639,1.06405,1.06385,1.0639,6900000.0
2008-08-19 07:19:00,1.0639,1.0639,1.0638,1.0638,5000000.0
2008-08-19 07:20:00,1.06396,1.06396,1.06355,1.06372,15600000.0
2008-08-19 07:21:00,1.0638,1.0638,1.0638,1.0638,5000000.0
2008-08-19 07:22:00,1.0639,1.0642,1.0639,1.064,104799999.0
2008-08-19 07:23:00,1.064,1.0641,1.06385,1.064,57900000.0
2008-08-19 07:24:00,1.064,1.064,1.064,1.064,5800000.0
2008-08-19 07:25:00,1.064,1.0641,1.064,1.0641,21600000.0
2008-08-19 07:26:00,1.064,1.0641,1.06375,1.064,72100000.0
2008-08-19 07:27:00,1.064,1.0641,1.064,1.0641,13500000.0
2008-08-19 07:28:00,1.0641,1.0641,1.064,1.064,15900000.0
2008-08-19 07:29:00,1.064,1.0643,1.064,1.0642,14300000.0
2008-08-19 07:30:00,1.0642,1.0643,1.0642,1.0643,73600000.0
2008-08-19 07:31:00,1.0643,1.0645,1.0643,1.0645,12000000.0
2008-08-19 07:32:00,1.0645,1.0645,1.0643,1.0644,12000000.0
2008-08-19 07:33:00,1.0644,1.0644,1.0643,1.0643,5000000.0
2008-08-19 07:34:00,1.0644,1.0644,1.06405,1.0643,15700000.0
2008-08-19 07:35:00,1.0643,1.0643,1.06405,1.0643,12600000.0
2008-08-19 07:36:00,1.0643,1.0643,1.0643,1.0643,2000000.0
2008-08-19 07:37:00,1.0643,1.0644,1.0643,1.0644,5000000.0
2008-08-19 07:38:00,1.0644,1.0644,1.0643,1.0643,5000000.0
2008-08-19 07:39:00,1.0643,1.0643,1.06405,1.0641,12800000.0
2008-08-19 07:40:00,1.0641,1.0641,1.0641,1.0641,5400000.0
2008-08-19 07:41:00,1.0641,1.0642,1.0641,1.0642,10000000.0
2008-08-19 07:42:00,1.0642,1.0642,1.0641,1.0642,6000000.0
2008-08-19 07:43:00,1.0641,1.0642,1.0641,1.0642,4000000.0
2008-08-19 07:44:00,1.0642,1.0642,1.0641,1.0642,24100000.0
2008-08-19 07:45:00,1.0642,1.0642,1.0642,1.0642,2700000.0
2008-08-19 07:46:00,1.0642,1.0643,1.0642,1.0642,97300001.0
2008-08-19 07:47:00,1.0642,1.0644,1.0642,1.0644,9000000.0
2008-08-19 07:48:00,1.0644,1.0644,1.0643,1.0643,7200000.0
2008-08-19 07:49:00,1.06445,1.06445,1.06425,1.06445,5100000.0
2008-08-19 07:50:00,1.06425,1.0645,1.06425,1.0645,5100000.0
2008-08-19 07:51:00,1.06425,1.0645,1.06425,1.06425,12300000.0
2008-08-19 07:52:00,1.0643,1.0647,1.0643,1.0646,68400000.0
2008-08-19 07:53:00,1.0646,1.0648,1.0646,1.0648,57800000.0
2008-08-19 07:54:00,1.0649,1.065,1.06475,1.0649,78400000.0
2008-08-19 07:55:00,1.0648,1.0649,1.0648,1.0649,39700000.0
2008-08-19 07:56:00,1.0648,1.0648,1.0647,1.0647,23100000.0
2008-08-19 07:57:00,1.0647,1.0647,1.0647,1.0647,29400000.0
2008-08-19 07:58:00,1.0647,1.0648,1.0647,1.0648,8100000.0
2008-08-19 07:59:00,1.0648,1.0648,1.0648,1.0648,16200000.0
2008-08-19 08:00:00,1.0648,1.0648,1.06435,1.06435,56399999.0
2008-08-19 08:01:00,1.06455,1.0648,1.06455,1.0647,22100000.0
2008-08-19 08:02:00,1.0648,1.06495,1.06465,1.0649,67800000.0
2008-08-19 08:03:00,1.0649,1.0652,1.06485,1.065,75800000.0
2008-08-19 08:04:00,1.065,1.06515,1.06495,1.06495,37200000.0
2008-08-19 08:05:00,1.065,1.0651,1.065,1.065,35400000.0
2008-08-19 08:06:00,1.065,1.0651,1.06485,1.06505,52100000.0
2008-08-19 08:07:00,1.06505,1.06505,1.0648,1.0649,16000000.0
2008-08-19 08:08:00,1.0649,1.0649,1.0649,1.0649,2700000.0
2008-08-19 08:09:00,1.0649,1.06495,1.0649,1.0649,10100000.0
2008-08-19 08:10:00,1.0647,1.06475,1.06463,1.06465,31600000.0
2008-08-19 08:11:00,1.0649,1.0651,1.0649,1.06505,30500000.0
2008-08-19 08:12:00,1.06505,1.06515,1.065,1.0651,20800000.0
2008-08-19 08:13:00,1.0651,1.0652,1.0651,1.06515,15500000.0
2008-08-19 08:14:00,1.06515,1.06515,1.0651,1.0651,7800000.0
2008-08-19 08:15:00,1.0652,1.0655,1.0651,1.0655,47100000.0
2008-08-19 08:16:00,1.0655,1.0657,1.0655,1.0657,74100000.0
2008-08-19 08:17:00,1.0657,1.0658,1.0657,1.0658,12300000.0
2008-08-19 08:18:00,1.0657,1.066,1.06565,1.0659,36700000.0
2008-08-19 08:19:00,1.0659,1.0659,1.0659,1.0659,21800000.0
2008-08-19 08:20:00,1.0659,1.0659,1.0657,1.0657,17600000.0
2008-08-19 08:21:00,1.0657,1.06575,1.0655,1.0656,21700000.0
2008-08-19 08:22:00,1.06565,1.06565,1.0656,1.0656,7400000.0
2008-08-19 08:23:00,1.0656,1.06615,1.0656,1.06615,191653480.0
2008-08-19 08:24:00,1.0662,1.0662,1.0661,1.0661,28100000.0
2008-08-19 08:25:00,1.0661,1.0662,1.0661,1.0661,89300000.0
2008-08-19 08:26:00,1.0661,1.0662,1.0661,1.0661,32500000.0
2008-08-19 08:27:00,1.0661,1.0662,1.0661,1.0662,33600000.0
2008-08-19 08:28:00,1.0662,1.06635,1.0661,1.0663,27200000.0
2008-08-19 08:29:00,1.0663,1.06635,1.06615,1.0662,34400000.0
2008-08-19 08:30:00,1.06615,1.0662,1.06615,1.0662,9000000.0
2008-08-19 08:31:00,1.06615,1.06625,1.0661,1.06615,25000000.0
2008-08-19 08:32:00,1.06615,1.0664,1.06615,1.0664,141200000.0
2008-08-19 08:33:00,1.0664,1.0666,1.0664,1.0664,48700000.0
2008-08-19 08:34:00,1.0664,1.0666,1.0664,1.0666,113200000.0
2008-08-19 08:35:00,1.0666,1.0667,1.06655,1.0666,57100000.0
2008-08-19 08:36:00,1.0666,1.0668,1.0664,1.0665,78600000.0
2008-08-19 08:37:00,1.0665,1.0665,1.0665,1.0665,9400000.0
2008-08-19 08:38:00,1.0665,1.0665,1.066,1.066,65500000.0
2008-08-19 08:39:00,1.066,1.066,1.0659,1.0659,86300000.0
2008-08-19 08:40:00,1.0659,1.0659,1.0658,1.0659,20100000.0
2008-08-19 08:41:00,1.0659,1.0659,1.0657,1.0657,32600000.0
2008-08-19 08:42:00,1.0656,1.06605,1.0656,1.06605,68600000.0
2008-08-19 08:43:00,1.0661,1.0666,1.06605,1.0664,95300000.0
2008-08-19 08:44:00,1.0664,1.0664,1.0662,1.0662,27100000.0
2008-08-19 08:45:00,1.0663,1.0665,1.0662,1.0665,37900000.0
2008-08-19 08:46:00,1.0664,1.0666,1.0664,1.0666,11100000.0
2008-08-19 08:47:00,1.0665,1.0665,1.0665,1.0665,11000000.0
2008-08-19 08:48:00,1.0665,1.0665,1.0665,1.0665,5100000.0
2008-08-19 08:49:00,1.0665,1.0665,1.06635,1.0664,39200000.0
2008-08-19 08:50:00,1.06635,1.0664,1.06615,1.0663,151700000.0
2008-08-19 08:51:00,1.0663,1.0663,1.06625,1.06625,30400000.0
2008-08-19 08:52:00,1.06625,1.0663,1.06615,1.06615,37300000.0
2008-08-19 08:53:00,1.06625,1.0663,1.0662,1.0663,12500000.0
2008-08-19 08:54:00,1.0662,1.0662,1.06575,1.0658,106300000.0
2008-08-19 08:55:00,1.06575,1.06585,1.0655,1.06575,288000000.0
2008-08-19 08:56:00,1.06575,1.06585,1.06575,1.06575,66800000.0
2008-08-19 08:57:00,1.06575,1.06575,1.0657,1.0657,20100000.0
2008-08-19 08:58:00,1.0657,1.0658,1.0655,1.0656,172500000.0
2008-08-19 08:59:00,1.06565,1.0658,1.0656,1.06565,84200000.0
2008-08-19 09:00:00,1.06565,1.0658,1.0656,1.0657,168900000.0
2008-08-19 09:01:00,1.0657,1.0657,1.06535,1.0654,134000000.0
2008-08-19 09:02:00,1.0654,1.0654,1.065,1.065,105000000.0
2008-08-19 09:03:00,1.065,1.065,1.0648,1.0648,201000000.0
2008-08-19 09:04:00,1.0648,1.0654,1.0648,1.06535,59900000.0
2008-08-19 09:05:00,1.0655,1.0656,1.0654,1.06545,22600000.0
2008-08-19 09:06:00,1.0655,1.0655,1.06445,1.0648,223100000.0
2008-08-19 09:07:00,1.0648,1.0651,1.06455,1.0648,195600000.0
2008-08-19 09:08:00,1.0648,1.0649,1.06465,1.0649,60400000.0
2008-08-19 09:09:00,1.0649,1.0651,1.0648,1.06485,170596000.0
2008-08-19 09:10:00,1.0649,1.06505,1.06485,1.0649,40800000.0
2008-08-19 09:11:00,1.065,1.06505,1.06485,1.0649,60500000.0
2008-08-19 09:12:00,1.0649,1.0649,1.06455,1.06455,78900000.0
2008-08-19 09:13:00,1.0646,1.06495,1.0646,1.0648,44900000.0
2008-08-19 09:14:00,1.0648,1.0648,1.0647,1.0648,15900000.0
2008-08-19 09:15:00,1.0646,1.0647,1.0646,1.0646,20300000.0
2008-08-19 09:16:00,1.0646,1.0647,1.0646,1.0647,18300000.0
2008-08-19 09:17:00,1.0647,1.06475,1.06465,1.0647,27200000.0
2008-08-19 09:18:00,1.0647,1.06515,1.0647,1.06515,174900000.0
2008-08-19 09:19:00,1.06515,1.0653,1.06515,1.0652,25900000.0
2008-08-19 09:20:00,1.06525,1.0653,1.06505,1.0652,40700000.0
2008-08-19 09:21:00,1.0652,1.0654,1.0651,1.0654,47200000.0
2008-08-19 09:22:00,1.0654,1.0654,1.0652,1.0654,10400000.0
2008-08-19 09:23:00,1.0654,1.0657,1.0653,1.0657,23600000.0
2008-08-19 09:24:00,1.0657,1.06575,1.06565,1.06575,13600000.0
2008-08-19 09:25:00,1.0658,1.0658,1.0655,1.06565,19400000.0
2008-08-19 09:26:00,1.0657,1.0658,1.0657,1.0658,24200000.0
2008-08-19 09:27:00,1.0658,1.0659,1.06575,1.06575,56000000.0
2008-08-19 09:28:00,1.06585,1.0661,1.0658,1.06605,64200000.0
2008-08-19 09:29:00,1.06615,1.0662,1.066,1.0662,53600000.0
2008-08-19 09:30:00,1.0662,1.0662,1.06585,1.0661,88600000.0
2008-08-19 09:31:00,1.0661,1.0663,1.0661,1.0663,65200000.0
2008-08-19 09:32:00,1.0663,1.06645,1.0663,1.0664,29600000.0
2008-08-19 09:33:00,1.0663,1.0664,1.0658,1.06595,150100000.0
2008-08-19 09:34:00,1.06595,1.06595,1.0658,1.0658,32600000.0
2008-08-19 09:35:00,1.0659,1.0659,1.06585,1.06585,14800000.0
2008-08-19 09:36:00,1.06585,1.06585,1.06585,1.06585,4500000.0
2008-08-19 09:37:00,1.06579,1.06591,1.06576,1.06587,25800000.0
2008-08-19 09:38:00,1.06585,1.0662,1.06585,1.06615,50400000.0
2008-08-19 09:39:00,1.0662,1.0662,1.06615,1.06615,11000000.0
2008-08-19 09:40:00,1.06615,1.0662,1.0658,1.0659,73700000.0
2008-08-19 09:41:00,1.06585,1.066,1.06585,1.066,8500000.0
2008-08-19 09:42:00,1.06595,1.066,1.0659,1.06595,15100000.0
2008-08-19 09:43:00,1.06595,1.06595,1.06595,1.06595,2400000.0
2008-08-19 09:44:00,1.06595,1.066,1.0658,1.0659,152400000.0
2008-08-19 09:45:00,1.06585,1.066,1.06575,1.06585,127200000.0
2008-08-19 09:46:00,1.0659,1.0659,1.06585,1.06585,20000000.0
2008-08-19 09:47:00,1.0658,1.0658,1.0655,1.06555,64200000.0
2008-08-19 09:48:00,1.06555,1.0656,1.0655,1.0656,44800000.0
2008-08-19 09:49:00,1.0656,1.0656,1.0655,1.0655,62400000.0
2008-08-19 09:50:00,1.0655,1.0655,1.0651,1.0654,107400000.0
2008-08-19 09:51:00,1.0654,1.0656,1.06525,1.0656,43500000.0
2008-08-19 09:52:00,1.06555,1.06575,1.06525,1.06525,156700000.0
2008-08-19 09:53:00,1.0652,1.0653,1.06495,1.065,59500000.0
2008-08-19 09:54:00,1.065,1.0651,1.0648,1.065,57400000.0
2008-08-19 09:55:00,1.065,1.065,1.06485,1.0649,36300000.0
2008-08-19 09:56:00,1.0649,1.0649,1.0647,1.0647,16800000.0
2008-08-19 09:57:00,1.0648,1.06495,1.0647,1.0649,34300000.0
2008-08-19 09:58:00,1.065,1.06505,1.06495,1.06505,25500000.0
2008-08-19 09:59:00,1.06505,1.0655,1.06505,1.06515,165000000.0
2008-08-19 10:00:00,1.0652,1.0652,1.0647,1.0647,79900000.0
2008-08-19 10:01:00,1.0647,1.0649,1.0647,1.0649,17300000.0
2008-08-19 10:02:00,1.0648,1.0648,1.06445,1.0645,111100000.0
2008-08-19 10:03:00,1.0645,1.0646,1.06445,1.0646,43100000.0
2008-08-19 10:04:00,1.0645,1.0646,1.06415,1.0643,303200000.0
2008-08-19 10:05:00,1.0643,1.0643,1.06415,1.06415,10000000.0
2008-08-19 10:06:00,1.0642,1.0644,1.06415,1.0644,19300000.0
2008-08-19 10:07:00,1.06445,1.06445,1.06435,1.06435,12000000.0
2008-08-19 10:08:00,1.06435,1.0644,1.06435,1.0644,5200000.0
2008-08-19 10:09:00,1.06445,1.0645,1.06445,1.0645,17900000.0
2008-08-19 10:10:00,1.06455,1.0648,1.0645,1.0648,55500000.0
2008-08-19 10:11:00,1.06485,1.06505,1.06485,1.06505,18100000.0
2008-08-19 10:12:00,1.06505,1.0651,1.06505,1.06505,13200000.0
2008-08-19 10:13:00,1.06505,1.0653,1.06495,1.06515,80600000.0
2008-08-19 10:14:00,1.0651,1.0651,1.0648,1.06495,69900000.0
2008-08-19 10:15:00,1.065,1.06505,1.06485,1.065,42900000.0
2008-08-19 10:16:00,1.065,1.0651,1.0649,1.065,28000000.0
2008-08-19 10:17:00,1.0649,1.0651,1.0649,1.065,41800000.0
2008-08-19 10:18:00,1.065,1.0652,1.065,1.0651,94100000.0
2008-08-19 10:19:00,1.0651,1.0651,1.0649,1.0649,50600000.0
2008-08-19 10:20:00,1.065,1.06505,1.06495,1.065,6800000.0
2008-08-19 10:21:00,1.06505,1.06505,1.065,1.065,4200000.0
2008-08-19 10:22:00,1.0651,1.0651,1.06505,1.0651,27700000.0
2008-08-19 10:23:00,1.0651,1.0652,1.0651,1.06515,13600000.0
2008-08-19 10:24:00,1.06515,1.06535,1.06515,1.06525,68500000.0
2008-08-19 10:25:00,1.06525,1.0653,1.0652,1.0652,82700000.0
2008-08-19 10:26:00,1.06496,1.06507,1.06469,1.06499,267300000.0
2008-08-19 10:27:00,1.06525,1.06525,1.06485,1.065,183400000.0
2008-08-19 10:28:00,1.065,1.0653,1.06495,1.065,126000000.0
2008-08-19 10:29:00,1.065,1.0651,1.065,1.06505,27700000.0
2008-08-19 10:30:00,1.06505,1.06515,1.06505,1.0651,4900000.0
2008-08-19 10:31:00,1.0652,1.06525,1.065,1.065,130900000.0
2008-08-19 10:32:00,1.06505,1.06505,1.06505,1.06505,7700000.0
2008-08-19 10:33:00,1.06505,1.0651,1.0649,1.0649,25600000.0
2008-08-19 10:34:00,1.0649,1.06495,1.0649,1.06495,10900000.0
2008-08-19 10:35:00,1.06495,1.06495,1.06495,1.06495,9000000.0
2008-08-19 10:36:00,1.06495,1.06495,1.06495,1.06495,2600000.0
2008-08-19 10:37:00,1.06505,1.0651,1.0649,1.0649,11600000.0
2008-08-19 10:38:00,1.06495,1.06525,1.06495,1.06525,38500000.0
2008-08-19 10:39:00,1.0651,1.0652,1.06505,1.0651,37700000.0
2008-08-19 10:40:00,1.0651,1.0651,1.0646,1.06465,24200000.0
2008-08-19 10:41:00,1.06465,1.06465,1.0642,1.0643,190300000.0
2008-08-19 10:42:00,1.06425,1.0643,1.06425,1.06425,4200000.0
2008-08-19 10:43:00,1.06425,1.06425,1.0642,1.0642,38600000.0
2008-08-19 10:44:00,1.0643,1.06445,1.06425,1.06445,55500000.0
2008-08-19 10:45:00,1.06445,1.06455,1.0641,1.06425,92400000.0
2008-08-19 10:46:00,1.0642,1.0643,1.064,1.064,150300000.0
2008-08-19 10:47:00,1.0638,1.0639,1.06375,1.06385,47800000.0
2008-08-19 10:48:00,1.06385,1.064,1.0637,1.0639,76700000.0
2008-08-19 10:49:00,1.064,1.064,1.0636,1.0636,58100000.0
2008-08-19 10:50:00,1.0636,1.064,1.0636,1.064,38400000.0
2008-08-19 10:51:00,1.064,1.0642,1.0639,1.0642,41800000.0
2008-08-19 10:52:00,1.0643,1.0643,1.0641,1.06415,17300000.0
2008-08-19 10:53:00,1.06415,1.06425,1.06415,1.06425,20900000.0
2008-08-19 10:54:00,1.0643,1.0643,1.06415,1.06415,39300000.0
2008-08-19 10:55:00,1.06415,1.06415,1.06415,1.06415,5500000.0
2008-08-19 10:56:00,1.0642,1.06425,1.06415,1.06415,50600000.0
2008-08-19 10:57:00,1.06415,1.0643,1.06415,1.06425,47000000.0
2008-08-19 10:58:00,1.06425,1.06425,1.0642,1.0642,58200000.0
2008-08-19 10:59:00,1.0642,1.06435,1.0642,1.0642,15000000.0
2008-08-19 11:00:00,1.0642,1.0642,1.06405,1.0641,114100000.0
2008-08-19 11:01:00,1.0641,1.0641,1.06405,1.06405,19600000.0
2008-08-19 11:02:00,1.06405,1.0642,1.0639,1.06395,38200000.0
2008-08-19 11:03:00,1.0639,1.0639,1.06355,1.0638,41900000.0
2008-08-19 11:04:00,1.06375,1.0639,1.0637,1.06385,23200000.0
2008-08-19 11:05:00,1.06385,1.0641,1.06385,1.0641,33100000.0
2008-08-19 11:06:00,1.0641,1.0642,1.064,1.0642,29700000.0
2008-08-19 11:07:00,1.0642,1.0643,1.0641,1.06415,67100000.0
2008-08-19 11:08:00,1.0641,1.06415,1.06405,1.06415,5500000.0
2008-08-19 11:09:00,1.06415,1.0643,1.06415,1.06425,18100000.0
2008-08-19 11:10:00,1.06425,1.06435,1.0642,1.06425,57800000.0
2008-08-19 11:11:00,1.0643,1.0643,1.0642,1.06425,18500000.0
2008-08-19 11:12:00,1.0643,1.0646,1.0642,1.0645,54100000.0
2008-08-19 11:13:00,1.0645,1.0645,1.0643,1.06445,48100000.0
2008-08-19 11:14:00,1.0645,1.0645,1.06445,1.06445,17400000.0
2008-08-19 11:15:00,1.06445,1.0652,1.0644,1.06505,111600000.0
2008-08-19 11:16:00,1.06505,1.0655,1.06485,1.06495,214700000.0
2008-08-19 11:17:00,1.065,1.0653,1.065,1.0652,40700000.0
2008-08-19 11:18:00,1.06525,1.06525,1.06475,1.06475,59000000.0
2008-08-19 11:19:00,1.06475,1.06495,1.06475,1.0648,30800000.0
2008-08-19 11:20:00,1.06475,1.06475,1.06465,1.06475,6000000.0
2008-08-19 11:21:00,1.0647,1.0647,1.0647,1.0647,6800000.0
2008-08-19 11:22:00,1.0647,1.06485,1.0647,1.0648,14600000.0
2008-08-19 11:23:00,1.0648,1.0651,1.0647,1.0649,40500000.0
2008-08-19 11:24:00,1.0649,1.0649,1.0647,1.0647,15400000.0
2008-08-19 11:25:00,1.0647,1.0648,1.06465,1.0648,24000000.0
2008-08-19 11:26:00,1.0648,1.0648,1.0647,1.0647,3700000.0
2008-08-19 11:27:00,1.0648,1.0648,1.0648,1.0648,1000000.0
2008-08-19 11:28:00,1.0648,1.0648,1.0647,1.0647,5000000.0
2008-08-19 11:29:00,1.06457,1.06482,1.06457,1.06458,45400000.0
2008-08-19 11:30:00,1.0648,1.06505,1.0648,1.06495,23200000.0
2008-08-19 11:31:00,1.0649,1.0652,1.0649,1.06515,51300000.0
2008-08-19 11:32:00,1.0652,1.0652,1.0651,1.0651,53300000.0
2008-08-19 11:33:00,1.0651,1.06515,1.06505,1.06505,22500000.0
2008-08-19 11:34:00,1.0651,1.0651,1.065,1.065,5000000.0
2008-08-19 11:35:00,1.065,1.065,1.06495,1.06495,18300000.0
2008-08-19 11:36:00,1.065,1.065,1.0648,1.065,22600000.0
2008-08-19 11:37:00,1.0651,1.0659,1.06505,1.0657,77100000.0
2008-08-19 11:38:00,1.06575,1.0659,1.0656,1.0656,19700000.0
2008-08-19 11:39:00,1.0657,1.0657,1.0657,1.0657,8100000.0
2008-08-19 11:40:00,1.0656,1.0657,1.0655,1.0655,68900000.0
2008-08-19 11:41:00,1.0655,1.0655,1.065,1.0651,51800000.0
2008-08-19 11:42:00,1.06505,1.0652,1.0647,1.0647,93800000.0
2008-08-19 11:43:00,1.06475,1.06475,1.0647,1.06475,12600000.0
2008-08-19 11:44:00,1.0645,1.06475,1.06418,1.06451,149100000.0
2008-08-19 11:45:00,1.06475,1.06475,1.06475,1.06475,3600000.0
2008-08-19 11:46:00,1.06475,1.06475,1.0647,1.0647,14100000.0
2008-08-19 11:47:00,1.0647,1.0649,1.0647,1.06485,44800000.0
2008-08-19 11:48:00,1.06485,1.06515,1.06475,1.0651,118400000.0
2008-08-19 11:49:00,1.065,1.0652,1.065,1.06515,25800000.0
2008-08-19 11:50:00,1.0652,1.0652,1.06505,1.0651,15600000.0
2008-08-19 11:51:00,1.06505,1.0651,1.065,1.065,46300000.0
2008-08-19 11:52:00,1.065,1.0651,1.065,1.0651,16200000.0
2008-08-19 11:53:00,1.0651,1.0651,1.06485,1.06495,26300000.0
2008-08-19 11:54:00,1.065,1.06505,1.065,1.06505,6200000.0
2008-08-19 11:55:00,1.06505,1.06505,1.06505,1.06505,1200000.0
2008-08-19 11:56:00,1.06505,1.0651,1.06505,1.0651,6100000.0
2008-08-19 11:57:00,1.06505,1.06505,1.065,1.065,15500000.0
2008-08-19 11:58:00,1.065,1.06515,1.06495,1.065,15300000.0
2008-08-19 11:59:00,1.065,1.06515,1.06495,1.0651,10300000.0
2008-08-19 12:00:00,1.0651,1.06525,1.065,1.0651,57900000.0
2008-08-19 12:01:00,1.0652,1.0652,1.065,1.0652,10400000.0
2008-08-19 12:02:00,1.0652,1.0652,1.065,1.0651,16300000.0
2008-08-19 12:03:00,1.0651,1.0651,1.065,1.0651,5700000.0
2008-08-19 12:04:00,1.0651,1.0651,1.0649,1.065,7300000.0
2008-08-19 12:05:00,1.06495,1.0651,1.0648,1.0648,42500000.0
2008-08-19 12:06:00,1.0649,1.0649,1.0649,1.0649,8300000.0
2008-08-19 12:07:00,1.06472,1.06496,1.06472,1.06472,155100000.0
2008-08-19 12:08:00,1.0649,1.0649,1.0649,1.0649,4000000.0
2008-08-19 12:09:00,1.0649,1.06495,1.0648,1.0648,23100000.0
2008-08-19 12:10:00,1.06475,1.06485,1.0646,1.06475,28500000.0
2008-08-19 12:11:00,1.06485,1.06485,1.0646,1.06465,67000000.0
2008-08-19 12:12:00,1.06465,1.0647,1.06465,1.0647,7900000.0
2008-08-19 12:13:00,1.06475,1.06495,1.06475,1.06495,25100000.0
2008-08-19 12:14:00,1.06495,1.06495,1.06495,1.06495,2400000.0
2008-08-19 12:15:00,1.0649,1.0649,1.0649,1.0649,7900000.0
2008-08-19 12:16:00,1.0649,1.06525,1.0649,1.065,116700000.0
2008-08-19 12:17:00,1.065,1.0651,1.0649,1.0651,91500000.0
2008-08-19 12:18:00,1.0651,1.0651,1.0649,1.06495,34400000.0
2008-08-19 12:19:00,1.06505,1.0651,1.06505,1.0651,16200000.0
2008-08-19 12:20:00,1.0651,1.0651,1.065,1.065,9300000.0
2008-08-19 12:21:00,1.065,1.06515,1.065,1.065,11700000.0
2008-08-19 12:22:00,1.0651,1.06525,1.06505,1.0652,37100000.0
2008-08-19 12:23:00,1.0652,1.0652,1.0651,1.0651,14700000.0
2008-08-19 12:24:00,1.0651,1.0651,1.0651,1.0651,2700000.0
2008-08-19 12:25:00,1.0652,1.0652,1.0652,1.0652,3000000.0
2008-08-19 12:26:00,1.0651,1.0651,1.0651,1.0651,46100000.0
2008-08-19 12:27:00,1.0651,1.0651,1.0651,1.0651,2700000.0
2008-08-19 12:28:00,1.0651,1.0651,1.065,1.0651,31100000.0
2008-08-19 12:29:00,1.065,1.065,1.0649,1.0649,33300000.0
2008-08-19 12:30:00,1.0649,1.0649,1.0647,1.0648,37300000.0
2008-08-19 12:31:00,1.0648,1.0648,1.0646,1.0646,62800000.0
2008-08-19 12:32:00,1.0647,1.0651,1.06465,1.0651,49700000.0
2008-08-19 12:33:00,1.0651,1.0655,1.0651,1.0654,60500000.0
2008-08-19 12:34:00,1.06535,1.06535,1.065,1.065,44900000.0
2008-08-19 12:35:00,1.065,1.0651,1.065,1.065,55800000.0
2008-08-19 12:36:00,1.0649,1.0649,1.0645,1.0646,109400000.0
2008-08-19 12:37:00,1.0647,1.0648,1.0646,1.0646,40200000.0
2008-08-19 12:38:00,1.0646,1.06475,1.06455,1.06455,19800000.0
2008-08-19 12:39:00,1.0646,1.0647,1.0646,1.0647,34500000.0
2008-08-19 12:40:00,1.0646,1.06465,1.06455,1.0646,58300000.0
2008-08-19 12:41:00,1.0646,1.0647,1.06455,1.0646,57900000.0
2008-08-19 12:42:00,1.0646,1.0648,1.0646,1.0647,74600000.0
2008-08-19 12:43:00,1.06475,1.0648,1.0647,1.0648,13500000.0
2008-08-19 12:44:00,1.06495,1.065,1.06475,1.06475,3200000.0
2008-08-19 12:45:00,1.0648,1.0648,1.06475,1.06475,7600000.0
2008-08-19 12:46:00,1.06475,1.06485,1.06475,1.06485,9800000.0
2008-08-19 12:47:00,1.06465,1.0649,1.06465,1.06485,14300000.0
2008-08-19 12:48:00,1.06495,1.065,1.06495,1.065,7300000.0
2008-08-19 12:49:00,1.0649,1.065,1.06485,1.065,30400000.0
2008-08-19 12:50:00,1.0649,1.06505,1.0647,1.06495,56400000.0
2008-08-19 12:51:00,1.065,1.065,1.0648,1.065,61800000.0
2008-08-19 12:52:00,1.065,1.065,1.0648,1.065,22200000.0
2008-08-19 12:53:00,1.0651,1.0654,1.06505,1.0652,36900000.0
2008-08-19 12:54:00,1.0652,1.0654,1.06505,1.0651,49300000.0
2008-08-19 12:55:00,1.0652,1.0652,1.065,1.06505,21800000.0
2008-08-19 12:56:00,1.0651,1.0651,1.0649,1.0649,88600000.0
2008-08-19 12:57:00,1.0649,1.065,1.0648,1.0649,90400000.0
2008-08-19 12:58:00,1.0649,1.0649,1.06485,1.0649,20600000.0
2008-08-19 12:59:00,1.06485,1.06505,1.06475,1.0648,139300000.0
2008-08-19 13:00:00,1.0648,1.065,1.06455,1.0646,99600000.0
2008-08-19 13:01:00,1.0646,1.0647,1.0646,1.06465,16700000.0
2008-08-19 13:02:00,1.06465,1.0648,1.06465,1.0648,55600000.0
2008-08-19 13:03:00,1.0648,1.0649,1.0648,1.0649,62700000.0
2008-08-19 13:04:00,1.0649,1.065,1.0648,1.065,40400000.0
2008-08-19 13:05:00,1.065,1.0651,1.06495,1.065,15300000.0
2008-08-19 13:06:00,1.0649,1.0651,1.0649,1.065,20300000.0
2008-08-19 13:07:00,1.065,1.065,1.065,1.065,5500000.0
2008-08-19 13:08:00,1.065,1.065,1.0649,1.065,65800000.0
2008-08-19 13:09:00,1.065,1.0651,1.065,1.065,32400000.0
2008-08-19 13:10:00,1.065,1.06545,1.065,1.0653,57700000.0
2008-08-19 13:11:00,1.0653,1.0653,1.06525,1.0653,31100000.0
2008-08-19 13:12:00,1.0653,1.0653,1.065,1.0651,58000000.0
2008-08-19 13:13:00,1.0651,1.0652,1.0651,1.0652,3200000.0
2008-08-19 13:14:00,1.065,1.0652,1.065,1.06515,25100000.0
2008-08-19 13:15:00,1.06515,1.0654,1.06515,1.06535,46300000.0
2008-08-19 13:16:00,1.0654,1.0654,1.06535,1.06535,22100000.0
2008-08-19 13:17:00,1.06535,1.0654,1.0653,1.0654,34400000.0
2008-08-19 13:18:00,1.0654,1.0654,1.0653,1.0654,9800000.0
2008-08-19 13:19:00,1.06545,1.0655,1.0654,1.0654,6000000.0
2008-08-19 13:20:00,1.0652,1.0653,1.0652,1.0653,22500000.0
2008-08-19 13:21:00,1.0653,1.0653,1.0651,1.0653,105600000.0
2008-08-19 13:22:00,1.0652,1.0652,1.0652,1.0652,24900000.0
2008-08-19 13:23:00,1.0652,1.0653,1.06495,1.0652,125800000.0
2008-08-19 13:24:00,1.0652,1.0652,1.0652,1.0652,2700000.0
2008-08-19 13:25:00,1.06453,1.06508,1.06453,1.06494,65600000.0
2008-08-19 13:26:00,1.0652,1.0653,1.0652,1.0653,58900000.0
2008-08-19 13:27:00,1.0653,1.0653,1.0653,1.0653,2700000.0
2008-08-19 13:28:00,1.0653,1.0653,1.0653,1.0653,2700000.0
2008-08-19 13:29:00,1.06505,1.06515,1.06472,1.06485,280200000.0
2008-08-19 13:30:00,1.0653,1.0653,1.0653,1.0653,2700000.0
2008-08-19 13:31:00,1.0653,1.06535,1.06525,1.06525,15900000.0
2008-08-19 13:32:00,1.0654,1.06545,1.06535,1.06545,14200000.0
2008-08-19 13:33:00,1.0653,1.06545,1.0653,1.06535,8200000.0
2008-08-19 13:34:00,1.0654,1.06565,1.06535,1.0656,128400000.0
2008-08-19 13:35:00,1.0656,1.06575,1.0653,1.0655,271267500.0
2008-08-19 13:36:00,1.0656,1.0656,1.06535,1.06545,106199999.0
2008-08-19 13:37:00,1.06555,1.0657,1.0653,1.0653,135900000.0
2008-08-19 13:38:00,1.0653,1.0653,1.06525,1.06525,87400000.0
2008-08-19 13:39:00,1.0653,1.0653,1.0652,1.0653,40600000.0
2008-08-19 13:40:00,1.06525,1.06525,1.065,1.06505,112700000.0
2008-08-19 13:41:00,1.06505,1.06545,1.06505,1.06545,25200000.0
2008-08-19 13:42:00,1.06545,1.0656,1.0654,1.0655,29900000.0
2008-08-19 13:43:00,1.0655,1.06555,1.0655,1.0655,11400000.0
2008-08-19 13:44:00,1.0656,1.0656,1.0656,1.0656,1000000.0
2008-08-19 13:45:00,1.06565,1.06565,1.0654,1.0654,2200000.0
2008-08-19 13:46:00,1.06545,1.06545,1.0654,1.0654,11700000.0
2008-08-19 13:47:00,1.06545,1.0657,1.06545,1.06565,68200000.0
2008-08-19 13:48:00,1.06565,1.06565,1.06565,1.06565,1300000.0
2008-08-19 13:49:00,1.0657,1.0664,1.0657,1.0662,93500000.0
2008-08-19 13:50:00,1.0663,1.0663,1.06575,1.06575,39200000.0
2008-08-19 13:51:00,1.0658,1.0662,1.0658,1.0662,63600000.0
2008-08-19 13:52:00,1.0661,1.06635,1.0661,1.06615,45700000.0
2008-08-19 13:53:00,1.06615,1.0665,1.06615,1.06625,109100000.0
2008-08-19 13:54:00,1.0664,1.0664,1.0663,1.0663,51500000.0
2008-08-19 13:55:00,1.0664,1.0664,1.06605,1.0662,52200000.0
2008-08-19 13:56:00,1.0662,1.0664,1.06615,1.0664,28500000.0
2008-08-19 13:57:00,1.0665,1.0665,1.0661,1.06625,7400000.0
2008-08-19 13:58:00,1.0662,1.0663,1.0662,1.0662,28200000.0
2008-08-19 13:59:00,1.0662,1.0662,1.0656,1.06575,143200000.0
2008-08-19 14:00:00,1.0658,1.0658,1.06555,1.06555,49100000.0
2008-08-19 14:01:00,1.06555,1.0656,1.06535,1.0655,67800000.0
2008-08-19 14:02:00,1.0654,1.0656,1.0654,1.0656,90100000.0
2008-08-19 14:03:00,1.0656,1.0656,1.0655,1.0655,38300000.0
2008-08-19 14:04:00,1.0655,1.0655,1.0655,1.0655,16200000.0
2008-08-19 14:05:00,1.0655,1.0655,1.0654,1.0654,78400000.0
2008-08-19 14:06:00,1.0653,1.0653,1.0649,1.065,67000000.0
2008-08-19 14:07:00,1.065,1.0651,1.06495,1.06505,18000000.0
2008-08-19 14:08:00,1.0651,1.0651,1.06505,1.06505,6400000.0
2008-08-19 14:09:00,1.06505,1.06505,1.06505,1.06505,1300000.0
2008-08-19 14:10:00,1.06505,1.0651,1.06505,1.0651,14400000.0
2008-08-19 14:11:00,1.0652,1.0656,1.0652,1.0656,63800000.0
2008-08-19 14:12:00,1.0656,1.0656,1.0655,1.0656,75900000.0
2008-08-19 14:13:00,1.0655,1.0655,1.0651,1.06525,85400000.0
2008-08-19 14:14:00,1.0654,1.0654,1.0652,1.06535,54300000.0
2008-08-19 14:15:00,1.06535,1.0656,1.06535,1.0655,70600000.0
2008-08-19 14:16:00,1.0656,1.0656,1.0654,1.0655,78600000.0
2008-08-19 14:17:00,1.0655,1.0655,1.0654,1.0654,83100000.0
2008-08-19 14:18:00,1.0654,1.06545,1.0651,1.06515,150100000.0
2008-08-19 14:19:00,1.06515,1.06515,1.0649,1.0649,81200000.0
2008-08-19 14:20:00,1.0649,1.0649,1.06465,1.0647,166600000.0
2008-08-19 14:21:00,1.0647,1.0647,1.06435,1.0645,229900000.0
2008-08-19 14:22:00,1.0645,1.0645,1.0641,1.0642,209200000.0
2008-08-19 14:23:00,1.0643,1.0643,1.0641,1.06425,114400000.0
2008-08-19 14:24:00,1.0643,1.0644,1.0642,1.0643,51700000.0
2008-08-19 14:25:00,1.0643,1.0645,1.0643,1.0643,44000000.0
2008-08-19 14:26:00,1.0643,1.0643,1.0641,1.0643,50100000.0
2008-08-19 14:27:00,1.0643,1.0648,1.0643,1.0648,183200000.0
2008-08-19 14:28:00,1.0647,1.0648,1.0641,1.0641,129299999.0
2008-08-19 14:29:00,1.0642,1.06475,1.06415,1.0643,122500000.0
2008-08-19 14:30:00,1.0643,1.06495,1.0643,1.0646,276700000.0
2008-08-19 14:31:00,1.0647,1.06505,1.0646,1.065,275900000.0
2008-08-19 14:32:00,1.065,1.0651,1.0645,1.06455,275700000.0
2008-08-19 14:33:00,1.06455,1.06545,1.0644,1.0654,182100000.0
2008-08-19 14:34:00,1.0654,1.0655,1.06505,1.06505,80400000.0
2008-08-19 14:35:00,1.06505,1.0651,1.06455,1.0647,140000000.0
2008-08-19 14:36:00,1.0647,1.0647,1.06455,1.0647,82600000.0
2008-08-19 14:37:00,1.06465,1.06495,1.0646,1.06495,86000000.0
2008-08-19 14:38:00,1.065,1.0653,1.06495,1.0653,191900000.0
2008-08-19 14:39:00,1.0653,1.0653,1.065,1.0652,174800000.0
2008-08-19 14:40:00,1.0652,1.0658,1.0652,1.0656,177500000.0
2008-08-19 14:41:00,1.0657,1.06605,1.06565,1.06605,61600000.0
2008-08-19 14:42:00,1.06605,1.0661,1.06575,1.066,177700000.0
2008-08-19 14:43:00,1.066,1.0664,1.0659,1.06635,89100000.0
2008-08-19 14:44:00,1.0664,1.0664,1.06615,1.0663,193000000.0
2008-08-19 14:45:00,1.0663,1.0664,1.0659,1.066,138400000.0
2008-08-19 14:46:00,1.066,1.066,1.0656,1.0657,92300000.0
2008-08-19 14:47:00,1.0656,1.06585,1.0656,1.0658,17100000.0
2008-08-19 14:48:00,1.0658,1.0658,1.06555,1.06555,28200000.0
2008-08-19 14:49:00,1.06565,1.06565,1.06545,1.0655,22100000.0
2008-08-19 14:50:00,1.06555,1.0657,1.0655,1.0656,51500000.0
2008-08-19 14:51:00,1.0656,1.0656,1.0653,1.0655,145600000.0
2008-08-19 14:52:00,1.0655,1.0655,1.06505,1.06515,101500000.0
2008-08-19 14:53:00,1.06515,1.0652,1.0651,1.06515,58900000.0
2008-08-19 14:54:00,1.0652,1.0655,1.0652,1.06545,48700000.0
2008-08-19 14:55:00,1.0654,1.0656,1.0652,1.06545,107100000.0
2008-08-19 14:56:00,1.0656,1.0658,1.06555,1.0658,132200000.0
2008-08-19 14:57:00,1.0658,1.0658,1.06565,1.0658,61200000.0
2008-08-19 14:58:00,1.0658,1.066,1.0657,1.066,99500000.0
2008-08-19 14:59:00,1.066,1.0664,1.066,1.0662,120100000.0
2008-08-19 15:00:00,1.066,1.0663,1.066,1.0662,76900001.0
2008-08-19 15:01:00,1.0661,1.0661,1.06595,1.066,73900000.0
2008-08-19 15:02:00,1.066,1.066,1.06595,1.066,22600000.0
2008-08-19 15:03:00,1.066,1.06605,1.0658,1.06585,116800000.0
2008-08-19 15:04:00,1.0659,1.0659,1.06575,1.06575,28300000.0
2008-08-19 15:05:00,1.0658,1.0658,1.0657,1.06575,23900000.0
2008-08-19 15:06:00,1.06575,1.06575,1.0655,1.06565,54900000.0
2008-08-19 15:07:00,1.0657,1.0658,1.0657,1.06575,57400000.0
2008-08-19 15:08:00,1.0658,1.0659,1.0658,1.06585,26500000.0
2008-08-19 15:09:00,1.06585,1.066,1.0656,1.0656,86400000.0
2008-08-19 15:10:00,1.0656,1.0657,1.06525,1.0653,182900000.0
2008-08-19 15:11:00,1.0653,1.0653,1.0649,1.065,91000000.0
2008-08-19 15:12:00,1.065,1.06505,1.0642,1.06435,237700000.0
2008-08-19 15:13:00,1.0644,1.0644,1.0642,1.0643,57500000.0
2008-08-19 15:14:00,1.0642,1.0643,1.064,1.0641,94500000.0
2008-08-19 15:15:00,1.06405,1.0643,1.06405,1.0642,98800000.0
2008-08-19 15:16:00,1.0642,1.0643,1.0642,1.0643,32900000.0
2008-08-19 15:17:00,1.0643,1.0644,1.06415,1.0642,46100000.0
2008-08-19 15:18:00,1.0642,1.0643,1.0641,1.0642,48200000.0
2008-08-19 15:19:00,1.0641,1.0645,1.0641,1.0645,74796845.0
2008-08-19 15:20:00,1.0646,1.0647,1.0646,1.0646,98400000.0
2008-08-19 15:21:00,1.0646,1.0647,1.06435,1.06445,134700000.0
2008-08-19 15:22:00,1.0645,1.0645,1.0643,1.0643,149900000.0
2008-08-19 15:23:00,1.0644,1.0647,1.06375,1.0638,163100000.0
2008-08-19 15:24:00,1.0638,1.0638,1.0636,1.0636,86200000.0
2008-08-19 15:25:00,1.0636,1.0638,1.0634,1.06365,191800000.0
2008-08-19 15:26:00,1.06365,1.0639,1.06365,1.0639,56200000.0
2008-08-19 15:27:00,1.0639,1.06415,1.06375,1.0641,221700000.0
2008-08-19 15:28:00,1.0642,1.06445,1.0642,1.0644,60600000.0
2008-08-19 15:29:00,1.0644,1.0646,1.0644,1.06455,70900000.0
2008-08-19 15:30:00,1.06455,1.06465,1.0645,1.06455,23200000.0
2008-08-19 15:31:00,1.0646,1.0646,1.0643,1.0643,187900000.0
2008-08-19 15:32:00,1.06435,1.06445,1.06435,1.0644,22400000.0
2008-08-19 15:33:00,1.0644,1.0645,1.0644,1.0645,49000000.0
2008-08-19 15:34:00,1.06455,1.0647,1.0642,1.0644,58900000.0
2008-08-19 15:35:00,1.0644,1.0644,1.06425,1.06435,85600000.0
2008-08-19 15:36:00,1.0643,1.0644,1.06425,1.0643,55600000.0
2008-08-19 15:37:00,1.0643,1.0644,1.06415,1.06425,104000000.0
2008-08-19 15:38:00,1.0643,1.0648,1.06425,1.06465,202500000.0
2008-08-19 15:39:00,1.0646,1.0647,1.0646,1.0646,95000000.0
2008-08-19 15:40:00,1.0646,1.0646,1.0644,1.0644,174700000.0
2008-08-19 15:41:00,1.0643,1.0644,1.06425,1.06425,97500000.0
2008-08-19 15:42:00,1.06425,1.0643,1.06425,1.0643,70300000.0
2008-08-19 15:43:00,1.0643,1.0643,1.0643,1.0643,10800000.0
2008-08-19 15:44:00,1.06425,1.0644,1.06425,1.0643,102800000.0
2008-08-19 15:45:00,1.0643,1.06445,1.0643,1.06445,66500000.0
2008-08-19 15:46:00,1.06455,1.0647,1.06445,1.06465,110800000.0
2008-08-19 15:47:00,1.06465,1.065,1.06465,1.065,193200000.0
2008-08-19 15:48:00,1.065,1.0652,1.06485,1.0651,153800000.0
2008-08-19 15:49:00,1.0651,1.0652,1.065,1.06505,148300000.0
2008-08-19 15:50:00,1.065,1.06535,1.065,1.0653,274700002.0
2008-08-19 15:51:00,1.0651,1.06575,1.0651,1.0656,138800000.0
2008-08-19 15:52:00,1.0656,1.066,1.06545,1.0659,166099999.0
2008-08-19 15:53:00,1.06585,1.0662,1.0657,1.06575,325000000.0
2008-08-19 15:54:00,1.06575,1.0661,1.06575,1.066,236500000.0
2008-08-19 15:55:00,1.066,1.06615,1.06595,1.0661,152500000.0
2008-08-19 15:56:00,1.0661,1.0662,1.06565,1.06565,102000000.0
2008-08-19 15:57:00,1.06565,1.0657,1.06545,1.06555,68800000.0
2008-08-19 15:58:00,1.06555,1.0657,1.0655,1.0657,6800000.0
2008-08-19 15:59:00,1.0657,1.0657,1.0654,1.0655,124900000.0
2008-08-19 16:00:00,1.0655,1.0656,1.0655,1.06555,68000000.0
2008-08-19 16:01:00,1.06565,1.0658,1.06555,1.0657,143300000.0
2008-08-19 16:02:00,1.06546,1.06593,1.06542,1.0658,22000000.0
2008-08-19 16:03:00,1.06592,1.06601,1.06566,1.06599,17100000.0
2008-08-19 16:04:00,1.0662,1.0663,1.0661,1.0661,114100000.0
2008-08-19 16:05:00,1.06583,1.0661,1.06567,1.06601,22200000.0
2008-08-19 16:06:00,1.06598,1.0662,1.06594,1.06616,26300000.0
2008-08-19 16:07:00,1.0662,1.0662,1.0662,1.0662,18300000.0
2008-08-19 16:08:00,1.0662,1.0662,1.06605,1.06605,67000000.0
2008-08-19 16:09:00,1.06604,1.06604,1.06538,1.06542,27500000.0
2008-08-19 16:10:00,1.0654,1.06566,1.06516,1.06547,24700000.0
2008-08-19 16:11:00,1.0657,1.0658,1.0656,1.06575,99800000.0
2008-08-19 16:12:00,1.0658,1.0658,1.0658,1.0658,8100000.0
2008-08-19 16:13:00,1.06555,1.06558,1.06531,1.06538,32500000.0
2008-08-19 16:14:00,1.066,1.066,1.06544,1.06555,15700000.0
2008-08-19 16:15:00,1.06565,1.0657,1.06545,1.0656,153000000.0
2008-08-19 16:16:00,1.0656,1.0656,1.0656,1.0656,10800000.0
2008-08-19 16:17:00,1.0656,1.0656,1.0654,1.0656,81700000.0
2008-08-19 16:18:00,1.06545,1.0656,1.06535,1.0654,77000000.0
2008-08-19 16:19:00,1.06545,1.0656,1.06535,1.0654,94600000.0
2008-08-19 16:20:00,1.0654,1.0655,1.06535,1.0655,71400000.0
2008-08-19 16:21:00,1.0655,1.0655,1.0654,1.0654,16000000.0
2008-08-19 16:22:00,1.0654,1.0654,1.06525,1.0653,72100000.0
2008-08-19 16:23:00,1.0652,1.0653,1.0651,1.0653,132100000.0
2008-08-19 16:24:00,1.0653,1.0654,1.0652,1.0653,95800000.0
2008-08-19 16:25:00,1.0653,1.0654,1.0652,1.0653,66800000.0
2008-08-19 16:26:00,1.0653,1.0654,1.0652,1.0653,20600000.0
2008-08-19 16:27:00,1.06545,1.06545,1.0653,1.0653,81299999.0
2008-08-19 16:28:00,1.0653,1.0654,1.065,1.065,66600000.0
2008-08-19 16:29:00,1.065,1.065,1.06485,1.06495,50100000.0
2008-08-19 16:30:00,1.06505,1.0652,1.06495,1.06505,45600000.0
2008-08-19 16:31:00,1.06505,1.06515,1.06505,1.0651,13100000.0
2008-08-19 16:32:00,1.06505,1.06515,1.065,1.065,20800000.0
2008-08-19 16:33:00,1.06495,1.0652,1.06495,1.065,23800000.0
2008-08-19 16:34:00,1.0651,1.06515,1.06475,1.0649,80800000.0
2008-08-19 16:35:00,1.0649,1.0649,1.0644,1.06455,287100000.0
2008-08-19 16:36:00,1.06455,1.0647,1.06445,1.06455,69900000.0
2008-08-19 16:37:00,1.0645,1.0646,1.06415,1.0643,247599999.0
2008-08-19 16:38:00,1.0643,1.0643,1.0641,1.0643,53300001.0
2008-08-19 16:39:00,1.0643,1.06465,1.0642,1.0645,208800000.0
2008-08-19 16:40:00,1.0645,1.0645,1.0645,1.0645,82800000.0
2008-08-19 16:41:00,1.0646,1.0649,1.0645,1.0648,94200000.0
2008-08-19 16:42:00,1.0648,1.0649,1.0647,1.0649,149900001.0
2008-08-19 16:43:00,1.0649,1.065,1.06465,1.065,122700000.0
2008-08-19 16:44:00,1.065,1.0652,1.0648,1.0648,156100000.0
2008-08-19 16:45:00,1.0648,1.06485,1.0647,1.0648,145600000.0
2008-08-19 16:46:00,1.0647,1.0648,1.0646,1.0647,165000000.0
2008-08-19 16:47:00,1.0647,1.0647,1.0646,1.0646,51900000.0
2008-08-19 16:48:00,1.0646,1.0646,1.0644,1.0645,150000000.0
2008-08-19 16:49:00,1.0645,1.0645,1.0642,1.0643,179700000.0
2008-08-19 16:50:00,1.0643,1.0644,1.0639,1.0639,96400000.0
2008-08-19 16:51:00,1.06395,1.064,1.0636,1.0638,83600000.0
2008-08-19 16:52:00,1.0638,1.0641,1.06375,1.064,295100000.0
2008-08-19 16:53:00,1.064,1.0642,1.0638,1.0639,176800000.0
2008-08-19 16:54:00,1.06395,1.06405,1.063,1.0631,486899996.0
2008-08-19 16:55:00,1.0631,1.0631,1.0625,1.0628,397100002.0
2008-08-19 16:56:00,1.0628,1.0631,1.0627,1.0631,170200000.0
2008-08-19 16:57:00,1.0631,1.0631,1.0629,1.063,44600000.0
2008-08-19 16:58:00,1.063,1.0635,1.063,1.0635,80600000.0
2008-08-19 16:59:00,1.0635,1.0636,1.0634,1.06345,139200000.0
2008-08-19 17:00:00,1.0635,1.0637,1.0635,1.0636,104500000.0
2008-08-19 17:01:00,1.0636,1.0638,1.0636,1.0637,173100000.0
2008-08-19 17:02:00,1.0637,1.064,1.0637,1.06375,92800000.0
2008-08-19 17:03:00,1.0638,1.0638,1.0636,1.0636,178700000.0
2008-08-19 17:04:00,1.0637,1.0637,1.06335,1.06335,64000000.0
2008-08-19 17:05:00,1.06345,1.0636,1.06345,1.0635,51100000.0
2008-08-19 17:06:00,1.0635,1.0635,1.0633,1.0635,31500000.0
2008-08-19 17:07:00,1.06345,1.0636,1.0634,1.0634,49200000.0
2008-08-19 17:08:00,1.06355,1.06355,1.06325,1.06325,46000000.0
2008-08-19 17:09:00,1.06325,1.0633,1.0629,1.0631,198000001.0
2008-08-19 17:10:00,1.06305,1.06315,1.0626,1.0626,202700000.0
2008-08-19 17:11:00,1.06255,1.0626,1.06255,1.06255,70000000.0
2008-08-19 17:12:00,1.06255,1.0628,1.06255,1.06275,168000000.0
2008-08-19 17:13:00,1.0628,1.0628,1.0625,1.0625,98200000.0
2008-08-19 17:14:00,1.0625,1.0626,1.06195,1.06195,147900000.0
2008-08-19 17:15:00,1.06195,1.0622,1.06195,1.0621,134600000.0
2008-08-19 17:16:00,1.06205,1.0621,1.0618,1.0621,254926480.0
2008-08-19 17:17:00,1.0622,1.0622,1.06185,1.06195,320600000.0
2008-08-19 17:18:00,1.06195,1.062,1.06115,1.0613,304500000.0
2008-08-19 17:19:00,1.0613,1.0615,1.0612,1.06145,163800000.0
2008-08-19 17:20:00,1.0613,1.0616,1.0613,1.0615,141900000.0
2008-08-19 17:21:00,1.0615,1.0617,1.06145,1.0617,166700000.0
2008-08-19 17:22:00,1.0617,1.0623,1.0617,1.06205,265500000.0
2008-08-19 17:23:00,1.06205,1.0621,1.06145,1.0615,330000000.0
2008-08-19 17:24:00,1.0615,1.0621,1.06145,1.06205,126700000.0
2008-08-19 17:25:00,1.06205,1.0622,1.06195,1.06195,178000000.0
2008-08-19 17:26:00,1.06195,1.06225,1.06195,1.06225,135400000.0
2008-08-19 17:27:00,1.06235,1.0624,1.0621,1.0622,177900000.0
2008-08-19 17:28:00,1.06215,1.0622,1.06165,1.0619,272600001.0
2008-08-19 17:29:00,1.062,1.062,1.06165,1.06175,143100000.0
2008-08-19 17:30:00,1.0618,1.06185,1.0617,1.0617,97900000.0
2008-08-19 17:31:00,1.0617,1.0617,1.0615,1.0615,149900000.0
2008-08-19 17:32:00,1.0615,1.06165,1.0615,1.0616,116500000.0
2008-08-19 17:33:00,1.0616,1.0616,1.0612,1.0615,284100000.0
2008-08-19 17:34:00,1.0616,1.0616,1.06145,1.0616,72000000.0
2008-08-19 17:35:00,1.0616,1.0623,1.0615,1.062,240500000.0
2008-08-19 17:36:00,1.062,1.062,1.0616,1.0616,171400000.0
2008-08-19 17:37:00,1.0616,1.0616,1.0614,1.0615,32100000.0
2008-08-19 17:38:00,1.0615,1.0617,1.06145,1.0617,72100000.0
2008-08-19 17:39:00,1.06165,1.062,1.06165,1.062,49200000.0
2008-08-19 17:40:00,1.0619,1.0623,1.0619,1.0622,78000000.0
2008-08-19 17:41:00,1.0622,1.0622,1.0621,1.0621,49200000.0
2008-08-19 17:42:00,1.06205,1.06205,1.06145,1.0615,142900000.0
2008-08-19 17:43:00,1.0615,1.0616,1.0614,1.06145,98500000.0
2008-08-19 17:44:00,1.0615,1.0616,1.0613,1.0613,117900000.0
2008-08-19 17:45:00,1.0613,1.0613,1.0606,1.0608,188900001.0
2008-08-19 17:46:00,1.0608,1.0608,1.0606,1.06065,108300000.0
2008-08-19 17:47:00,1.0607,1.0611,1.0606,1.0611,148000000.0
2008-08-19 17:48:00,1.0611,1.0614,1.061,1.06115,158600000.0
2008-08-19 17:49:00,1.061,1.0613,1.061,1.06115,64700000.0
2008-08-19 17:50:00,1.06115,1.0614,1.06115,1.0613,98700000.0
2008-08-19 17:51:00,1.0613,1.0615,1.06115,1.0612,63300000.0
2008-08-19 17:52:00,1.0612,1.0614,1.06115,1.0612,89300000.0
2008-08-19 17:53:00,1.0612,1.0612,1.06095,1.0612,144700001.0
2008-08-19 17:54:00,1.06115,1.06125,1.06105,1.0611,61000000.0
2008-08-19 17:55:00,1.0611,1.0611,1.0609,1.061,93900000.0
2008-08-19 17:56:00,1.061,1.061,1.0605,1.0606,140900000.0
2008-08-19 17:57:00,1.0606,1.0607,1.0604,1.06065,126000000.0
2008-08-19 17:58:00,1.06065,1.06085,1.0606,1.06065,93600000.0
2008-08-19 17:59:00,1.0606,1.0609,1.0605,1.0607,199800000.0
2008-08-19 18:00:00,1.0607,1.0607,1.06045,1.0606,131800000.0
2008-08-19 18:01:00,1.06065,1.0608,1.0605,1.0606,93200000.0
2008-08-19 18:02:00,1.0608,1.0608,1.06055,1.0607,20200000.0
2008-08-19 18:03:00,1.0606,1.0609,1.0605,1.0605,113500000.0
2008-08-19 18:04:00,1.06045,1.0607,1.06045,1.0605,25900000.0
2008-08-19 18:05:00,1.06055,1.0608,1.06055,1.0608,23500000.0
2008-08-19 18:06:00,1.0608,1.0611,1.0607,1.061,114000000.0
2008-08-19 18:07:00,1.061,1.0611,1.06085,1.0611,38900000.0
2008-08-19 18:08:00,1.0612,1.0614,1.06115,1.0614,54200000.0
2008-08-19 18:09:00,1.0615,1.0615,1.0612,1.06125,76400000.0
2008-08-19 18:10:00,1.0612,1.06135,1.06115,1.06115,47600000.0
2008-08-19 18:11:00,1.06115,1.06115,1.06085,1.0609,117500000.0
2008-08-19 18:12:00,1.0609,1.061,1.0607,1.0607,68300000.0
2008-08-19 18:13:00,1.0607,1.0608,1.06065,1.0608,66400000.0
2008-08-19 18:14:00,1.06075,1.0608,1.06045,1.0606,92200000.0
2008-08-19 18:15:00,1.0606,1.0608,1.06045,1.0607,177300000.0
2008-08-19 18:16:00,1.06065,1.061,1.0606,1.0609,69400000.0
2008-08-19 18:17:00,1.0609,1.0613,1.0609,1.06115,106700000.0
2008-08-19 18:18:00,1.06125,1.06135,1.0609,1.06105,95700000.0
2008-08-19 18:19:00,1.06105,1.0614,1.06105,1.06125,92100000.0
2008-08-19 18:20:00,1.06125,1.062,1.06125,1.062,100000000.0
2008-08-19 18:21:00,1.062,1.062,1.0614,1.0616,161300000.0
2008-08-19 18:22:00,1.06155,1.0618,1.06155,1.06175,25600000.0
2008-08-19 18:23:00,1.06175,1.06175,1.0615,1.0615,29500000.0
2008-08-19 18:24:00,1.0615,1.0617,1.0615,1.0617,30900000.0
2008-08-19 18:25:00,1.06165,1.0617,1.0615,1.0615,26700000.0
2008-08-19 18:26:00,1.0615,1.0615,1.061,1.06105,61300000.0
2008-08-19 18:27:00,1.06105,1.0611,1.0607,1.0611,80100000.0
2008-08-19 18:28:00,1.0611,1.0615,1.06105,1.0614,72500000.0
2008-08-19 18:29:00,1.0614,1.06145,1.06115,1.06115,47200000.0
2008-08-19 18:30:00,1.06115,1.0612,1.061,1.0611,71700000.0
2008-08-19 18:31:00,1.06105,1.0612,1.06105,1.0612,25500000.0
2008-08-19 18:32:00,1.0612,1.0612,1.06105,1.0612,58400000.0
2008-08-19 18:33:00,1.0613,1.0613,1.06115,1.0612,62700000.0
2008-08-19 18:34:00,1.0613,1.0613,1.0612,1.0613,16800000.0
2008-08-19 18:35:00,1.0612,1.0614,1.06115,1.0613,115900000.0
2008-08-19 18:36:00,1.06125,1.06165,1.06125,1.06155,113300000.0
2008-08-19 18:37:00,1.0616,1.06195,1.0616,1.06185,70700000.0
2008-08-19 18:38:00,1.062,1.0623,1.062,1.062,91800000.0
2008-08-19 18:39:00,1.06205,1.06215,1.06195,1.0621,76900000.0
2008-08-19 18:40:00,1.06215,1.06225,1.06205,1.06205,64500000.0
2008-08-19 18:41:00,1.062,1.062,1.06155,1.06155,116400000.0
2008-08-19 18:42:00,1.06155,1.06165,1.0615,1.0616,75300000.0
2008-08-19 18:43:00,1.0617,1.06175,1.0612,1.0613,67800000.0
2008-08-19 18:44:00,1.0612,1.06145,1.0612,1.0614,54100000.0
2008-08-19 18:45:00,1.06135,1.0615,1.0613,1.0614,51500000.0
2008-08-19 18:46:00,1.06135,1.0615,1.06135,1.0614,23400000.0
2008-08-19 18:47:00,1.06145,1.0616,1.0614,1.0614,47300000.0
2008-08-19 18:48:00,1.0614,1.0616,1.0614,1.0616,52600000.0
2008-08-19 18:49:00,1.0616,1.0619,1.0616,1.0618,33400000.0
2008-08-19 18:50:00,1.0618,1.06215,1.06175,1.06205,94100000.0
2008-08-19 18:51:00,1.06215,1.0622,1.06165,1.0618,166400000.0
2008-08-19 18:52:00,1.0617,1.06185,1.06145,1.0615,106900000.0
2008-08-19 18:53:00,1.0615,1.0616,1.0614,1.0616,57200000.0
2008-08-19 18:54:00,1.06155,1.0616,1.06155,1.0616,19700000.0
2008-08-19 18:55:00,1.0616,1.0616,1.0616,1.0616,17400000.0
2008-08-19 18:56:00,1.0616,1.06175,1.0616,1.06165,12000000.0
2008-08-19 18:57:00,1.06165,1.0619,1.06165,1.06185,48100000.0
2008-08-19 18:58:00,1.06185,1.0619,1.06185,1.06185,7900000.0
2008-08-19 18:59:00,1.0619,1.0621,1.0618,1.0621,118800000.0
2008-08-19 19:00:00,1.0621,1.0621,1.06185,1.062,59300000.0
2008-08-19 19:01:00,1.062,1.06205,1.062,1.06205,16400000.0
2008-08-19 19:02:00,1.06205,1.06205,1.0618,1.0619,100300000.0
2008-08-19 19:03:00,1.0619,1.0619,1.0618,1.0619,97400000.0
2008-08-19 19:04:00,1.062,1.062,1.06175,1.06175,23300000.0
2008-08-19 19:05:00,1.06185,1.0619,1.06165,1.06165,91400000.0
2008-08-19 19:06:00,1.06175,1.0618,1.06175,1.0618,45300000.0
2008-08-19 19:07:00,1.0618,1.0618,1.0618,1.0618,5400000.0
2008-08-19 19:08:00,1.0619,1.0619,1.0618,1.0618,17200000.0
2008-08-19 19:09:00,1.0618,1.0619,1.0618,1.0619,77300000.0
2008-08-19 19:10:00,1.0619,1.062,1.0618,1.062,68300000.0
2008-08-19 19:11:00,1.062,1.0623,1.0619,1.0622,96000000.0
2008-08-19 19:12:00,1.0623,1.0623,1.06205,1.0622,22100000.0
2008-08-19 19:13:00,1.06215,1.06235,1.0621,1.06225,48100000.0
2008-08-19 19:14:00,1.0623,1.0626,1.0623,1.0625,98400000.0
2008-08-19 19:15:00,1.0625,1.0626,1.0625,1.0625,30300000.0
2008-08-19 19:16:00,1.0625,1.0625,1.0625,1.0625,5400000.0
2008-08-19 19:17:00,1.0625,1.0626,1.0624,1.0624,32200000.0
2008-08-19 19:18:00,1.0624,1.0624,1.0623,1.0624,37100000.0
2008-08-19 19:19:00,1.0624,1.0624,1.0624,1.0624,2700000.0
2008-08-19 19:20:00,1.0624,1.0624,1.0624,1.0624,10500000.0
2008-08-19 19:21:00,1.0624,1.0624,1.06235,1.0624,48600000.0
2008-08-19 19:22:00,1.0624,1.0625,1.06235,1.0625,74700000.0
2008-08-19 19:23:00,1.0625,1.0626,1.0624,1.0624,93700000.0
2008-08-19 19:24:00,1.0624,1.0625,1.0624,1.0625,14800000.0
2008-08-19 19:25:00,1.0624,1.0624,1.0623,1.0624,12300000.0
2008-08-19 19:26:00,1.0624,1.06245,1.0623,1.06245,33700000.0
2008-08-19 19:27:00,1.0625,1.0626,1.0625,1.0625,32200000.0
2008-08-19 19:28:00,1.0625,1.0626,1.0623,1.0624,73700000.0
2008-08-19 19:29:00,1.0624,1.06275,1.06235,1.0626,84500000.0
2008-08-19 19:30:00,1.0626,1.0626,1.0625,1.0625,32800000.0
2008-08-19 19:31:00,1.0625,1.0626,1.0625,1.0626,33000000.0
2008-08-19 19:32:00,1.0626,1.0629,1.0626,1.0628,85000000.0
2008-08-19 19:33:00,1.0629,1.063,1.06285,1.063,15600000.0
2008-08-19 19:34:00,1.063,1.06315,1.0628,1.063,63300000.0
2008-08-19 19:35:00,1.063,1.06305,1.0629,1.063,30600000.0
2008-08-19 19:36:00,1.063,1.063,1.063,1.063,2700000.0
2008-08-19 19:37:00,1.063,1.063,1.0629,1.063,24700000.0
2008-08-19 19:38:00,1.063,1.0632,1.063,1.06315,49900000.0
2008-08-19 19:39:00,1.0632,1.0633,1.06315,1.0633,19400000.0
2008-08-19 19:40:00,1.0634,1.0634,1.0632,1.0632,48700000.0
2008-08-19 19:41:00,1.0632,1.0632,1.0632,1.0632,13500000.0
2008-08-19 19:42:00,1.0632,1.0632,1.06295,1.063,23000000.0
2008-08-19 19:43:00,1.0631,1.06315,1.06265,1.0628,150900000.0
2008-08-19 19:44:00,1.0628,1.0628,1.0625,1.0626,37100000.0
2008-08-19 19:45:00,1.0625,1.0626,1.0625,1.0625,30200000.0
2008-08-19 19:46:00,1.0625,1.0626,1.0625,1.0625,22800000.0
2008-08-19 19:47:00,1.0625,1.0626,1.0625,1.0625,36900000.0
2008-08-19 19:48:00,1.0625,1.06265,1.0625,1.06265,37400000.0
2008-08-19 19:49:00,1.06275,1.0628,1.06255,1.0628,29500000.0
2008-08-19 19:50:00,1.0628,1.0629,1.0628,1.0628,58300000.0
2008-08-19 19:51:00,1.0629,1.0629,1.06275,1.0628,36300000.0
2008-08-19 19:52:00,1.0628,1.0628,1.06255,1.0626,108400000.0
2008-08-19 19:53:00,1.0626,1.0626,1.0625,1.0626,58800000.0
2008-08-19 19:54:00,1.0626,1.0627,1.0626,1.0626,22500000.0
2008-08-19 19:55:00,1.0626,1.0627,1.0626,1.0626,31500000.0
2008-08-19 19:56:00,1.0626,1.06265,1.06255,1.0626,48300000.0
2008-08-19 19:57:00,1.0626,1.0626,1.06255,1.06255,33000000.0
2008-08-19 19:58:00,1.06255,1.0626,1.06215,1.06215,81600000.0
2008-08-19 19:59:00,1.06225,1.0624,1.06225,1.0624,29900000.0
2008-08-19 20:00:00,1.0624,1.0625,1.0624,1.0625,32800000.0
2008-08-19 20:01:00,1.0625,1.0626,1.0623,1.0624,45200000.0
2008-08-19 20:02:00,1.0624,1.0624,1.0623,1.0623,7400000.0
2008-08-19 20:03:00,1.0623,1.0624,1.0623,1.0624,9600000.0
2008-08-19 20:04:00,1.0624,1.0625,1.06235,1.0625,20800000.0
2008-08-19 20:05:00,1.0625,1.0625,1.0625,1.0625,10800000.0
2008-08-19 20:06:00,1.0625,1.0625,1.0625,1.0625,5400000.0
2008-08-19 20:07:00,1.06226,1.06226,1.06206,1.06206,62300000.0
2008-08-19 20:08:00,1.06245,1.06245,1.06245,1.06245,2600000.0
2008-08-19 20:09:00,1.06245,1.0625,1.0624,1.0624,7300000.0
2008-08-19 20:10:00,1.06245,1.06265,1.06245,1.06265,17500000.0
2008-08-19 20:11:00,1.0627,1.0627,1.0625,1.06265,5800000.0
2008-08-19 20:12:00,1.0627,1.0627,1.06255,1.06255,12800000.0
2008-08-19 20:13:00,1.06255,1.0626,1.06245,1.06245,8800000.0
2008-08-19 20:14:00,1.0625,1.0625,1.06245,1.0625,7700000.0
2008-08-19 20:15:00,1.06245,1.0625,1.0622,1.0623,40800000.0
2008-08-19 20:16:00,1.0623,1.0624,1.062,1.0622,81000000.0
2008-08-19 20:17:00,1.0622,1.0625,1.0621,1.06225,117500000.0
2008-08-19 20:18:00,1.06225,1.06255,1.06205,1.0625,137900000.0
2008-08-19 20:19:00,1.0626,1.0626,1.0622,1.0623,78200000.0
2008-08-19 20:20:00,1.0624,1.0625,1.06235,1.0624,45500000.0
2008-08-19 20:21:00,1.0624,1.0625,1.06235,1.06235,9200000.0
2008-08-19 20:22:00,1.06245,1.0625,1.0624,1.0624,26800000.0
2008-08-19 20:23:00,1.0624,1.06245,1.0621,1.0622,39900000.0
2008-08-19 20:24:00,1.0622,1.0622,1.0619,1.06205,42300000.0
2008-08-19 20:25:00,1.0621,1.0622,1.06195,1.0622,48100000.0
2008-08-19 20:26:00,1.0621,1.0622,1.0618,1.062,30300000.0
2008-08-19 20:27:00,1.0621,1.0622,1.062,1.0621,49600000.0
2008-08-19 20:28:00,1.062,1.0621,1.062,1.0621,20600000.0
2008-08-19 20:29:00,1.062,1.062,1.06195,1.06195,33700000.0
2008-08-19 20:30:00,1.06195,1.062,1.0618,1.062,35400000.0
2008-08-19 20:31:00,1.062,1.062,1.0618,1.062,57000000.0
2008-08-19 20:32:00,1.0619,1.062,1.0619,1.062,74000000.0
2008-08-19 20:33:00,1.062,1.062,1.06185,1.062,45100000.0
2008-08-19 20:34:00,1.0619,1.062,1.0619,1.062,11300000.0
2008-08-19 20:35:00,1.0619,1.06205,1.0619,1.062,29300000.0
2008-08-19 20:36:00,1.062,1.0623,1.062,1.0622,52200000.0
2008-08-19 20:37:00,1.0622,1.0623,1.0622,1.0623,2200000.0
2008-08-19 20:38:00,1.0623,1.06235,1.0622,1.0622,10300000.0
2008-08-19 20:39:00,1.06235,1.0624,1.0623,1.0624,15200000.0
2008-08-19 20:40:00,1.0622,1.0622,1.0622,1.0622,2400000.0
2008-08-19 20:41:00,1.06225,1.0623,1.06215,1.0623,54600000.0
2008-08-19 20:42:00,1.0623,1.0623,1.06205,1.0621,7900000.0
2008-08-19 20:43:00,1.06215,1.06215,1.0621,1.0621,66900000.0
2008-08-19 20:44:00,1.0621,1.0621,1.0621,1.0621,37600000.0
2008-08-19 20:45:00,1.0621,1.0623,1.0621,1.06215,14500000.0
2008-08-19 20:46:00,1.06215,1.0622,1.06205,1.0621,25200000.0
2008-08-19 20:47:00,1.062,1.0621,1.06195,1.06195,19100000.0
2008-08-19 20:48:00,1.062,1.06235,1.062,1.0622,130300000.0
2008-08-19 20:49:00,1.0622,1.06255,1.0622,1.0624,109700000.0
2008-08-19 20:50:00,1.0624,1.0625,1.0624,1.0624,58000000.0
2008-08-19 20:51:00,1.0624,1.0625,1.0623,1.0625,85800000.0
2008-08-19 20:52:00,1.06245,1.0626,1.06245,1.06255,19400000.0
2008-08-19 20:53:00,1.06255,1.0628,1.06255,1.0628,67600000.0
2008-08-19 20:54:00,1.0628,1.0629,1.06255,1.06255,204300000.0
2008-08-19 20:55:00,1.0626,1.0628,1.0626,1.0627,119700000.0
2008-08-19 20:56:00,1.0628,1.0631,1.06275,1.063,34400000.0
2008-08-19 20:57:00,1.063,1.0632,1.06295,1.0631,77900000.0
2008-08-19 20:58:00,1.0631,1.0633,1.06245,1.06255,114800000.0
2008-08-19 20:59:00,1.0626,1.0628,1.0626,1.0628,67500000.0
2008-08-19 21:00:00,1.0628,1.0629,1.0626,1.0626,96700000.0
2008-08-19 21:01:00,1.0626,1.0626,1.0626,1.0626,5400000.0
2008-08-19 21:02:00,1.0626,1.0626,1.0626,1.0626,10800000.0
2008-08-19 21:03:00,1.0626,1.0626,1.0626,1.0626,16800000.0
2008-08-19 21:04:00,1.0625,1.0626,1.0625,1.0626,26000000.0
2008-08-19 21:05:00,1.0626,1.0626,1.06255,1.06255,3800000.0
2008-08-19 21:06:00,1.06255,1.06255,1.0625,1.06255,26700000.0
2008-08-19 21:07:00,1.06255,1.06255,1.06255,1.06255,1400000.0
2008-08-19 21:08:00,1.06255,1.0627,1.06255,1.0626,47500000.0
2008-08-19 21:09:00,1.0626,1.0626,1.0626,1.0626,27000000.0
2008-08-19 21:10:00,1.0626,1.0626,1.0626,1.0626,8100000.0
2008-08-19 21:11:00,1.0626,1.0626,1.0626,1.0626,18900000.0
2008-08-19 21:12:00,1.0626,1.0626,1.0625,1.0626,23400000.0
2008-08-19 21:13:00,1.0626,1.0626,1.0625,1.0626,42300000.0
2008-08-19 21:14:00,1.0626,1.0626,1.0626,1.0626,39100000.0
2008-08-19 21:15:00,1.0626,1.0627,1.0626,1.0627,43400000.0
2008-08-19 21:16:00,1.0627,1.0627,1.0626,1.0627,38300000.0
2008-08-19 21:17:00,1.0627,1.0628,1.06255,1.0628,17200000.0
2008-08-19 21:18:00,1.0628,1.0628,1.0625,1.0625,45100000.0
2008-08-19 21:19:00,1.0626,1.06265,1.06245,1.0625,46100000.0
2008-08-19 21:20:00,1.0625,1.0626,1.0625,1.0626,13700000.0
2008-08-19 21:21:00,1.0626,1.0626,1.0625,1.0625,14700000.0
2008-08-19 21:22:00,1.0625,1.0626,1.0625,1.0626,29400000.0
2008-08-19 21:23:00,1.0626,1.0626,1.0625,1.0626,64000000.0
2008-08-19 21:24:00,1.0626,1.0626,1.0625,1.0625,41200000.0
2008-08-19 21:25:00,1.0625,1.0626,1.0625,1.0626,35600000.0
2008-08-19 21:26:00,1.0626,1.0626,1.0626,1.0626,8700000.0
2008-08-19 21:27:00,1.0626,1.0626,1.0626,1.0626,16200000.0
2008-08-19 21:28:00,1.0626,1.0626,1.0622,1.0623,87300000.0
2008-08-19 21:29:00,1.0622,1.0622,1.0622,1.0622,5400000.0
2008-08-19 21:30:00,1.0622,1.0622,1.06175,1.0622,177900000.0
2008-08-19 21:31:00,1.0622,1.0622,1.0621,1.0621,11300000.0
2008-08-19 21:32:00,1.0621,1.0621,1.0621,1.0621,16400000.0
2008-08-19 21:33:00,1.0621,1.06215,1.06175,1.0621,154900000.0
2008-08-19 21:34:00,1.0622,1.0622,1.06185,1.06185,42000000.0
2008-08-19 21:35:00,1.06195,1.0622,1.0619,1.0621,55700000.0
2008-08-19 21:36:00,1.0622,1.0622,1.0621,1.0621,11800000.0
2008-08-19 21:37:00,1.0621,1.0621,1.0619,1.062,35400000.0
2008-08-19 21:38:00,1.062,1.062,1.0618,1.0619,56400000.0
2008-08-19 21:39:00,1.0619,1.0619,1.0616,1.0617,55100000.0
2008-08-19 21:40:00,1.0617,1.0617,1.061,1.0612,159700000.0
2008-08-19 21:41:00,1.0612,1.0612,1.06105,1.06115,66000000.0
2008-08-19 21:42:00,1.0612,1.0613,1.06115,1.0613,186800000.0
2008-08-19 21:43:00,1.0613,1.0613,1.0612,1.0613,30600000.0
2008-08-19 21:44:00,1.0612,1.0613,1.0612,1.0612,43600000.0
2008-08-19 21:45:00,1.0612,1.06125,1.0611,1.0612,25700000.0
2008-08-19 21:46:00,1.0612,1.0613,1.0612,1.0612,13800000.0
2008-08-19 21:47:00,1.0612,1.0612,1.0612,1.0612,32400000.0
2008-08-19 21:48:00,1.0612,1.0613,1.0612,1.0612,23600000.0
2008-08-19 21:49:00,1.0612,1.0613,1.06115,1.0613,9600000.0
2008-08-19 21:50:00,1.0613,1.0614,1.06125,1.0613,22100000.0
2008-08-19 21:51:00,1.0613,1.0614,1.0613,1.0613,7400000.0
2008-08-19 21:52:00,1.0614,1.0614,1.0614,1.0614,1000000.0
2008-08-19 21:53:00,1.0613,1.0616,1.06125,1.0614,40800000.0
2008-08-19 21:54:00,1.0615,1.0618,1.0614,1.0618,52700000.0
2008-08-19 21:55:00,1.0618,1.0619,1.0614,1.06145,46400000.0
2008-08-19 21:56:00,1.0615,1.0616,1.06125,1.0614,74900000.0
2008-08-19 21:57:00,1.0614,1.0614,1.0613,1.0614,36100000.0
2008-08-19 21:58:00,1.0614,1.0614,1.061,1.061,60200000.0
2008-08-19 21:59:00,1.061,1.0611,1.06085,1.0611,77700000.0
2008-08-19 22:00:00,1.0612,1.0612,1.061,1.0612,18100000.0
2008-08-19 22:01:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2008-08-19 22:02:00,1.0611,1.0611,1.0605,1.0607,99600000.0
2008-08-19 22:03:00,1.0607,1.061,1.0607,1.0609,31600000.0
2008-08-19 22:04:00,1.0609,1.061,1.06055,1.06065,24000000.0
2008-08-19 22:05:00,1.06075,1.0609,1.06075,1.0609,37800000.0
2008-08-19 22:06:00,1.0609,1.061,1.0609,1.061,16400000.0
2008-08-19 22:07:00,1.061,1.061,1.0609,1.0609,13500000.0
2008-08-19 22:08:00,1.0609,1.061,1.06,1.06,145600000.0
2008-08-19 22:09:00,1.0601,1.06045,1.05915,1.0604,350000001.0
2008-08-19 22:10:00,1.0604,1.06055,1.05975,1.0599,90700000.0
2008-08-19 22:11:00,1.05985,1.0605,1.05965,1.0602,87100000.0
2008-08-19 22:12:00,1.0602,1.0604,1.0601,1.0603,62000000.0
2008-08-19 22:13:00,1.0604,1.0605,1.0604,1.0605,25000000.0
2008-08-19 22:14:00,1.0605,1.0605,1.06025,1.06025,22800000.0
2008-08-19 22:15:00,1.0603,1.0603,1.0602,1.0603,24800000.0
2008-08-19 22:16:00,1.0603,1.0603,1.05995,1.05995,15900000.0
2008-08-19 22:17:00,1.06,1.06,1.0597,1.05975,26100000.0
2008-08-19 22:18:00,1.0598,1.0599,1.0598,1.0599,20300000.0
2008-08-19 22:19:00,1.0597,1.0598,1.0593,1.0594,78600000.0
2008-08-19 22:20:00,1.05935,1.0597,1.05935,1.0595,77300000.0
2008-08-19 22:21:00,1.05955,1.05965,1.05955,1.05965,5300000.0
2008-08-19 22:22:00,1.05965,1.0601,1.05965,1.06005,23700000.0
2008-08-19 22:23:00,1.06005,1.0602,1.06005,1.06015,6100000.0
2008-08-19 22:24:00,1.06015,1.0603,1.06015,1.06015,24500000.0
2008-08-19 22:25:00,1.06015,1.0603,1.06015,1.06025,26600000.0
2008-08-19 22:26:00,1.06025,1.06035,1.0602,1.0602,5000000.0
2008-08-19 22:27:00,1.06025,1.0604,1.06025,1.0604,11800000.0
2008-08-19 22:28:00,1.0604,1.0605,1.0604,1.0604,8700000.0
2008-08-19 22:29:00,1.06035,1.06045,1.06035,1.06045,14100000.0
2008-08-19 22:30:00,1.06045,1.0606,1.06045,1.0606,6100000.0
2008-08-19 22:31:00,1.0606,1.0606,1.0605,1.0605,5000000.0
2008-08-19 22:32:00,1.0605,1.06055,1.0605,1.06055,8300000.0
2008-08-19 22:33:00,1.06055,1.06055,1.06055,1.06055,1400000.0
2008-08-19 22:34:00,1.06055,1.06055,1.06055,1.06055,1300000.0
2008-08-19 22:35:00,1.06055,1.06095,1.06055,1.0609,28400000.0
2008-08-19 22:36:00,1.0609,1.061,1.0607,1.0608,47400000.0
2008-08-19 22:37:00,1.0609,1.0609,1.0608,1.0608,6700000.0
2008-08-19 22:38:00,1.0607,1.0608,1.0607,1.0607,11100000.0
2008-08-19 22:39:00,1.0607,1.0608,1.0607,1.0607,7600000.0
2008-08-19 22:40:00,1.0607,1.0609,1.0607,1.0609,22700000.0
2008-08-19 22:41:00,1.061,1.0611,1.0609,1.0611,44700000.0
2008-08-19 22:42:00,1.0611,1.0611,1.0609,1.061,11000000.0
2008-08-19 22:43:00,1.061,1.0611,1.061,1.0611,12800000.0
2008-08-19 22:44:00,1.061,1.061,1.061,1.061,2700000.0
2008-08-19 22:45:00,1.061,1.0612,1.061,1.0612,19400000.0
2008-08-19 22:46:00,1.0611,1.0613,1.0611,1.0613,13900000.0
2008-08-19 22:47:00,1.0613,1.0613,1.0612,1.0612,11100000.0
2008-08-19 22:48:00,1.0612,1.0614,1.0612,1.0614,8000000.0
2008-08-19 22:49:00,1.0614,1.0614,1.061,1.061,12800000.0
2008-08-19 22:50:00,1.061,1.0611,1.061,1.0611,2400000.0
2008-08-19 22:51:00,1.0612,1.0612,1.0612,1.0612,5000000.0
2008-08-19 22:52:00,1.061,1.0611,1.061,1.0611,14300000.0
2008-08-19 22:53:00,1.061,1.061,1.061,1.061,6200000.0
2008-08-19 22:54:00,1.061,1.0612,1.061,1.0612,31600000.0
2008-08-19 22:55:00,1.0613,1.0614,1.0613,1.06135,33100000.0
2008-08-19 22:56:00,1.0615,1.0615,1.06125,1.06135,18600000.0
2008-08-19 22:57:00,1.0614,1.0615,1.06125,1.0614,27200000.0
2008-08-19 22:58:00,1.0613,1.0614,1.0613,1.0614,12000000.0
2008-08-19 22:59:00,1.0614,1.0614,1.0611,1.0612,16000000.0
2008-08-19 23:00:00,1.061,1.061,1.06065,1.06085,31400000.0
2008-08-19 23:01:00,1.06085,1.0611,1.06085,1.06105,32100000.0
2008-08-19 23:02:00,1.061,1.06105,1.0609,1.061,37000000.0
2008-08-19 23:03:00,1.061,1.061,1.06095,1.06095,13100000.0
2008-08-19 23:04:00,1.06067,1.06085,1.06065,1.06077,43100000.0
2008-08-19 23:05:00,1.06095,1.06095,1.06095,1.06095,2600000.0
2008-08-19 23:06:00,1.06085,1.06088,1.06073,1.06078,62000000.0
2008-08-19 23:07:00,1.0609,1.061,1.0609,1.061,3900000.0
2008-08-19 23:08:00,1.06095,1.06095,1.06095,1.06095,13400000.0
2008-08-19 23:09:00,1.06095,1.06095,1.06095,1.06095,1300000.0
2008-08-19 23:10:00,1.06095,1.061,1.06095,1.061,13400000.0
2008-08-19 23:11:00,1.06095,1.061,1.06095,1.061,16000000.0
2008-08-19 23:12:00,1.061,1.061,1.0609,1.06095,26200000.0
2008-08-19 23:13:00,1.0609,1.06095,1.0609,1.06095,6600000.0
2008-08-19 23:14:00,1.061,1.061,1.0609,1.0609,47300000.0
2008-08-19 23:15:00,1.06095,1.06095,1.06095,1.06095,2600000.0
2008-08-19 23:16:00,1.06105,1.0611,1.06105,1.0611,2000000.0
2008-08-19 23:17:00,1.0609,1.061,1.0609,1.061,37800000.0
2008-08-19 23:18:00,1.061,1.061,1.06095,1.061,6300000.0
2008-08-19 23:19:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2008-08-19 23:20:00,1.061,1.061,1.06095,1.06095,57000000.0
2008-08-19 23:21:00,1.06095,1.0611,1.06095,1.0611,32400000.0
2008-08-19 23:22:00,1.061,1.0611,1.061,1.0611,6000000.0
2008-08-19 23:23:00,1.0611,1.0611,1.0609,1.0609,7700000.0
2008-08-19 23:24:00,1.061,1.061,1.061,1.061,3700000.0
2008-08-19 23:25:00,1.061,1.0611,1.061,1.0611,2000000.0
2008-08-19 23:26:00,1.0611,1.0611,1.0607,1.0607,22800000.0
2008-08-19 23:27:00,1.0607,1.06095,1.06035,1.0607,21600000.0
2008-08-19 23:28:00,1.0606,1.0606,1.0606,1.0606,3700000.0
2008-08-19 23:29:00,1.0605,1.0605,1.0603,1.0603,9100000.0
2008-08-19 23:30:00,1.06025,1.0603,1.0602,1.0603,3700000.0
2008-08-19 23:31:00,1.06045,1.0605,1.06045,1.0605,4000000.0
2008-08-19 23:32:00,1.0604,1.0605,1.0604,1.0605,8200000.0
2008-08-19 23:33:00,1.0605,1.0605,1.0605,1.0605,2700000.0
2008-08-19 23:34:00,1.0605,1.0608,1.0605,1.0608,11900000.0
2008-08-19 23:35:00,1.0608,1.0608,1.0607,1.0607,6500000.0
2008-08-19 23:36:00,1.0607,1.0607,1.0607,1.0607,5400000.0
2008-08-19 23:37:00,1.0607,1.0607,1.0607,1.0607,8100000.0
2008-08-19 23:38:00,1.06045,1.0606,1.06045,1.0606,5700000.0
2008-08-19 23:39:00,1.0605,1.0605,1.0605,1.0605,1000000.0
2008-08-19 23:40:00,1.0604,1.0604,1.0604,1.0604,50600000.0
2008-08-19 23:41:00,1.0604,1.0604,1.0604,1.0604,22600000.0
2008-08-19 23:42:00,1.06035,1.0605,1.06035,1.0604,21300000.0
2008-08-19 23:43:00,1.0604,1.0604,1.0604,1.0604,8100000.0
2008-08-19 23:44:00,1.0604,1.0604,1.0604,1.0604,11000000.0
2008-08-19 23:45:00,1.0604,1.0606,1.0604,1.0606,17200000.0
2008-08-19 23:46:00,1.0605,1.06065,1.0605,1.06065,5400000.0
2008-08-19 23:47:00,1.06052,1.06058,1.06042,1.06045,37500000.0
2008-08-19 23:48:00,1.0607,1.0607,1.0607,1.0607,2700000.0
2008-08-19 23:49:00,1.0607,1.0607,1.06045,1.06045,5400000.0
2008-08-19 23:50:00,1.0605,1.0606,1.0605,1.0606,9100000.0
2008-08-19 23:51:00,1.0605,1.0605,1.0605,1.0605,2700000.0
2008-08-19 23:52:00,1.0605,1.0606,1.0605,1.0606,6400000.0
2008-08-19 23:53:00,1.0606,1.0606,1.0606,1.0606,1000000.0
2008-08-19 23:54:00,1.0605,1.0605,1.0605,1.0605,14000000.0
2008-08-19 23:55:00,1.0605,1.0605,1.0605,1.0605,22600000.0
2008-08-19 23:56:00,1.0606,1.0606,1.0606,1.0606,11900000.0
2008-08-19 23:57:00,1.0606,1.0606,1.0606,1.0606,32400000.0
2008-08-19 23:58:00,1.0606,1.0606,1.0606,1.0606,33400000.0
2008-08-19 23:59:00,1.0606,1.0611,1.0606,1.06095,61599999.0
2008-08-20 00:00:00,1.06095,1.06095,1.05975,1.06035,77306750.0
2008-08-20 00:01:00,1.0605,1.0606,1.0605,1.0606,23799999.0
2008-08-20 00:02:00,1.0605,1.0611,1.0605,1.0611,38700000.0
2008-08-20 00:03:00,1.061,1.061,1.061,1.061,17600000.0
2008-08-20 00:04:00,1.0612,1.0612,1.0612,1.0612,2200000.0
2008-08-20 00:05:00,1.0613,1.0613,1.0613,1.0613,1000000.0
2008-08-20 00:06:00,1.0613,1.06145,1.06115,1.06115,32500000.0
2008-08-20 00:07:00,1.0612,1.0612,1.0611,1.0611,3000000.0
2008-08-20 00:08:00,1.061,1.061,1.061,1.061,11300000.0
2008-08-20 00:09:00,1.061,1.061,1.061,1.061,10800000.0
2008-08-20 00:10:00,1.061,1.0611,1.061,1.0611,17000000.0
2008-08-20 00:11:00,1.0611,1.0611,1.0611,1.0611,23500000.0
2008-08-20 00:12:00,1.06084,1.06088,1.06076,1.06088,27700000.0
2008-08-20 00:13:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2008-08-20 00:14:00,1.0611,1.06125,1.06105,1.06125,31000000.0
2008-08-20 00:15:00,1.0612,1.0613,1.0612,1.0612,4000000.0
2008-08-20 00:16:00,1.0612,1.0613,1.0611,1.0611,3000000.0
2008-08-20 00:17:00,1.0612,1.0612,1.0611,1.0612,5000000.0
2008-08-20 00:18:00,1.0612,1.0612,1.0611,1.0611,2000000.0
2008-08-20 00:19:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2008-08-20 00:20:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2008-08-20 00:21:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2008-08-20 00:22:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2008-08-20 00:23:00,1.0611,1.0611,1.0611,1.0611,2000000.0
2008-08-20 00:24:00,1.06105,1.06115,1.06105,1.0611,9600000.0
2008-08-20 00:25:00,1.0612,1.0612,1.06115,1.06115,35300000.0
2008-08-20 00:26:00,1.0612,1.0613,1.0612,1.0613,6500000.0
2008-08-20 00:27:00,1.0611,1.06115,1.0611,1.0611,78699998.0
2008-08-20 00:28:00,1.0612,1.06155,1.0612,1.06155,65300000.0
2008-08-20 00:29:00,1.0616,1.0616,1.06155,1.0616,12000000.0
2008-08-20 00:30:00,1.0616,1.0616,1.06155,1.0616,11000000.0
2008-08-20 00:31:00,1.0615,1.0615,1.0615,1.0615,28100000.0
2008-08-20 00:32:00,1.0615,1.0615,1.0615,1.0615,14100000.0
2008-08-20 00:33:00,1.0615,1.0615,1.0615,1.0615,14100000.0
2008-08-20 00:34:00,1.0615,1.0615,1.0615,1.0615,14100000.0
2008-08-20 00:35:00,1.0615,1.0615,1.06145,1.0615,35100000.0
2008-08-20 00:36:00,1.0615,1.0615,1.0615,1.0615,1000000.0
2008-08-20 00:37:00,1.0616,1.0616,1.06135,1.06135,4000000.0
2008-08-20 00:38:00,1.06135,1.06155,1.0613,1.06145,67000000.0
2008-08-20 00:39:00,1.06145,1.0615,1.0614,1.06145,127500000.0
2008-08-20 00:40:00,1.06145,1.06145,1.06145,1.06145,12100000.0
2008-08-20 00:41:00,1.0615,1.0616,1.06145,1.0616,19900000.0
2008-08-20 00:42:00,1.0616,1.06165,1.0615,1.0615,105800000.0
2008-08-20 00:43:00,1.0615,1.0615,1.0615,1.0615,72300000.0
2008-08-20 00:44:00,1.0615,1.0615,1.0615,1.0615,1300000.0
2008-08-20 00:45:00,1.06143,1.06145,1.06135,1.0614,87700000.0
2008-08-20 00:46:00,1.0615,1.06155,1.0615,1.06155,5200000.0
2008-08-20 00:47:00,1.06145,1.06145,1.06145,1.06145,22400000.0
2008-08-20 00:48:00,1.06145,1.06145,1.06145,1.06145,11200000.0
2008-08-20 00:49:00,1.06145,1.06145,1.06145,1.06145,11200000.0
2008-08-20 00:50:00,1.06145,1.0615,1.06145,1.0615,65200000.0
2008-08-20 00:51:00,1.06155,1.06155,1.06105,1.06125,100500001.0
2008-08-20 00:52:00,1.06125,1.06125,1.06125,1.06125,8400000.0
2008-08-20 00:53:00,1.06111,1.06111,1.06103,1.06103,14800000.0
2008-08-20 00:54:00,1.06125,1.06145,1.06125,1.06145,12800000.0
2008-08-20 00:55:00,1.0615,1.0615,1.0615,1.0615,10800000.0
2008-08-20 00:56:00,1.06135,1.06135,1.06135,1.06135,2700000.0
2008-08-20 00:57:00,1.0615,1.0616,1.0615,1.06155,15500000.0
2008-08-20 00:58:00,1.06155,1.0616,1.06155,1.0616,20400000.0
2008-08-20 00:59:00,1.0616,1.0616,1.0614,1.06145,24600000.0
2008-08-20 01:00:00,1.06145,1.0615,1.0614,1.0615,89500000.0
2008-08-20 01:01:00,1.0615,1.0615,1.0615,1.0615,18000000.0
2008-08-20 01:02:00,1.0615,1.0615,1.0615,1.0615,10800000.0
2008-08-20 01:03:00,1.0615,1.0615,1.0615,1.0615,10800000.0
2008-08-20 01:04:00,1.0615,1.0615,1.0612,1.0612,59700000.0
2008-08-20 01:05:00,1.0612,1.0612,1.0611,1.0611,6400000.0
2008-08-20 01:06:00,1.061,1.061,1.06095,1.06095,40200000.0
2008-08-20 01:07:00,1.06095,1.06095,1.06095,1.06095,12100000.0
2008-08-20 01:08:00,1.06085,1.06092,1.06082,1.06092,17200000.0
2008-08-20 01:09:00,1.06095,1.06105,1.06095,1.06105,13100000.0
2008-08-20 01:10:00,1.06105,1.06105,1.061,1.061,2300000.0
2008-08-20 01:11:00,1.061,1.061,1.061,1.061,5300000.0
2008-08-20 01:12:00,1.06085,1.06099,1.06085,1.06099,18900000.0
2008-08-20 01:13:00,1.061,1.06105,1.061,1.06105,18700000.0
2008-08-20 01:14:00,1.061,1.061,1.061,1.061,13500000.0
2008-08-20 01:15:00,1.061,1.061,1.061,1.061,8000000.0
2008-08-20 01:16:00,1.06105,1.0612,1.061,1.06115,86900000.0
2008-08-20 01:17:00,1.0612,1.0612,1.061,1.061,111500000.0
2008-08-20 01:18:00,1.061,1.061,1.06095,1.06095,7400000.0
2008-08-20 01:19:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 01:20:00,1.06095,1.06095,1.06095,1.06095,3000000.0
2008-08-20 01:21:00,1.06095,1.06095,1.06095,1.06095,6000000.0
2008-08-20 01:22:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 01:23:00,1.06095,1.061,1.06095,1.061,14500000.0
2008-08-20 01:24:00,1.0611,1.06115,1.06105,1.0611,76000000.0
2008-08-20 01:25:00,1.06115,1.06115,1.0611,1.0611,8000000.0
2008-08-20 01:26:00,1.0611,1.06115,1.0611,1.0611,20100000.0
2008-08-20 01:27:00,1.0611,1.0611,1.0611,1.0611,2700000.0
2008-08-20 01:28:00,1.0611,1.0611,1.0611,1.0611,4000000.0
2008-08-20 01:29:00,1.0612,1.0612,1.0612,1.0612,2700000.0
2008-08-20 01:30:00,1.06086,1.06095,1.06081,1.06089,11400000.0
2008-08-20 01:31:00,1.06091,1.06093,1.06083,1.06093,8800000.0
2008-08-20 01:32:00,1.06091,1.06097,1.06091,1.06097,2000000.0
2008-08-20 01:33:00,1.06094,1.06096,1.06086,1.06086,14800000.0
2008-08-20 01:34:00,1.0612,1.0612,1.0612,1.0612,5300000.0
2008-08-20 01:35:00,1.06115,1.06115,1.06115,1.06115,26000000.0
2008-08-20 01:36:00,1.06115,1.0613,1.0611,1.0611,132500000.0
2008-08-20 01:37:00,1.06125,1.06125,1.06105,1.06115,24100000.0
2008-08-20 01:38:00,1.06096,1.06111,1.06088,1.06098,30300000.0
2008-08-20 01:39:00,1.0611,1.0613,1.06105,1.06105,51300000.0
2008-08-20 01:40:00,1.0611,1.0611,1.0611,1.0611,2700000.0
2008-08-20 01:41:00,1.0611,1.0611,1.0611,1.0611,2700000.0
2008-08-20 01:42:00,1.06095,1.061,1.06095,1.061,91600000.0
2008-08-20 01:43:00,1.0611,1.0611,1.0611,1.0611,8100000.0
2008-08-20 01:44:00,1.0611,1.0611,1.0611,1.0611,5400000.0
2008-08-20 01:45:00,1.0611,1.0611,1.0611,1.0611,8100000.0
2008-08-20 01:46:00,1.0611,1.0612,1.061,1.0612,66400000.0
2008-08-20 01:47:00,1.0612,1.0612,1.0609,1.06095,43800000.0
2008-08-20 01:48:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 01:49:00,1.06095,1.06095,1.0605,1.06095,37913500.0
2008-08-20 01:50:00,1.0606,1.06085,1.0605,1.06085,19806750.0
2008-08-20 01:51:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 01:52:00,1.0607,1.0607,1.0605,1.0605,13013500.0
2008-08-20 01:53:00,1.06035,1.0608,1.0595,1.05995,109700000.0
2008-08-20 01:54:00,1.05995,1.06025,1.05995,1.0602,56500000.0
2008-08-20 01:55:00,1.0602,1.0603,1.0602,1.0603,16200000.0
2008-08-20 01:56:00,1.0603,1.0604,1.0603,1.0604,27000000.0
2008-08-20 01:57:00,1.0604,1.0605,1.0604,1.0604,6400000.0
2008-08-20 01:58:00,1.0604,1.0604,1.0602,1.0603,75300000.0
2008-08-20 01:59:00,1.06045,1.06045,1.0602,1.0602,17200000.0
2008-08-20 02:00:00,1.0602,1.0602,1.0602,1.0602,5400000.0
2008-08-20 02:01:00,1.0603,1.0603,1.0602,1.0603,51700000.0
2008-08-20 02:02:00,1.0603,1.0605,1.0603,1.0605,14200000.0
2008-08-20 02:03:00,1.0605,1.0605,1.0604,1.0604,11800000.0
2008-08-20 02:04:00,1.0604,1.0604,1.0603,1.0603,19200000.0
2008-08-20 02:05:00,1.0603,1.0603,1.05965,1.0597,107100000.0
2008-08-20 02:06:00,1.05965,1.06,1.0595,1.05965,125200001.0
2008-08-20 02:07:00,1.0597,1.0599,1.0597,1.0599,11000000.0
2008-08-20 02:08:00,1.0599,1.06,1.0599,1.06,40800001.0
2008-08-20 02:09:00,1.06,1.0602,1.06,1.0602,21600000.0
2008-08-20 02:10:00,1.0602,1.0602,1.0601,1.0601,35100000.0
2008-08-20 02:11:00,1.0602,1.0602,1.0601,1.0601,8100000.0
2008-08-20 02:12:00,1.0601,1.0601,1.0599,1.06,47600000.0
2008-08-20 02:13:00,1.0599,1.0599,1.0595,1.0596,57800000.0
2008-08-20 02:14:00,1.05955,1.05975,1.0595,1.0596,116500001.0
2008-08-20 02:15:00,1.0598,1.0598,1.0595,1.0598,20300000.0
2008-08-20 02:16:00,1.0598,1.05985,1.0597,1.05985,23400000.0
2008-08-20 02:17:00,1.05995,1.05995,1.05985,1.05985,18600000.0
2008-08-20 02:18:00,1.0598,1.0598,1.0598,1.0598,48600000.0
2008-08-20 02:19:00,1.0598,1.0604,1.0598,1.0602,57300001.0
2008-08-20 02:20:00,1.0603,1.0604,1.0603,1.0604,3000000.0
2008-08-20 02:21:00,1.0603,1.0604,1.0603,1.0603,9000000.0
2008-08-20 02:22:00,1.05982,1.05998,1.05979,1.05998,23100000.0
2008-08-20 02:23:00,1.0603,1.0603,1.0603,1.0603,2000000.0
2008-08-20 02:24:00,1.0603,1.0603,1.06005,1.06005,5700000.0
2008-08-20 02:25:00,1.0601,1.0602,1.0601,1.0602,20000000.0
2008-08-20 02:26:00,1.06025,1.0603,1.0601,1.06015,35300000.0
2008-08-20 02:27:00,1.0601,1.0601,1.0601,1.0601,2700000.0
2008-08-20 02:28:00,1.0601,1.06015,1.0601,1.06015,66500001.0
2008-08-20 02:29:00,1.06015,1.06015,1.06,1.06,14800000.0
2008-08-20 02:30:00,1.06,1.0602,1.05995,1.05995,86000000.0
2008-08-20 02:31:00,1.06,1.0602,1.05985,1.05985,71400000.0
2008-08-20 02:32:00,1.05985,1.05985,1.05985,1.05985,2900000.0
2008-08-20 02:33:00,1.05985,1.06015,1.05985,1.06015,29800000.0
2008-08-20 02:34:00,1.0602,1.0602,1.05995,1.05995,3700000.0
2008-08-20 02:35:00,1.06,1.0601,1.06,1.0601,21600000.0
2008-08-20 02:36:00,1.0601,1.0602,1.0601,1.0602,15100000.0
2008-08-20 02:37:00,1.0602,1.06035,1.0602,1.06035,75000001.0
2008-08-20 02:38:00,1.0604,1.0604,1.0602,1.0603,87300001.0
2008-08-20 02:39:00,1.0603,1.0604,1.0603,1.0604,24500000.0
2008-08-20 02:40:00,1.0604,1.0605,1.0604,1.0604,24000000.0
2008-08-20 02:41:00,1.0604,1.0604,1.0604,1.0604,8000000.0
2008-08-20 02:42:00,1.0604,1.0604,1.0604,1.0604,4000000.0
2008-08-20 02:43:00,1.0604,1.0604,1.0604,1.0604,8000000.0
2008-08-20 02:44:00,1.0604,1.0604,1.0604,1.0604,4000000.0
2008-08-20 02:45:00,1.0604,1.0605,1.0604,1.0605,14400000.0
2008-08-20 02:46:00,1.0605,1.0605,1.0605,1.0605,1300000.0
2008-08-20 02:47:00,1.0605,1.0605,1.0605,1.0605,1300000.0
2008-08-20 02:48:00,1.06055,1.06055,1.06055,1.06055,1300000.0
2008-08-20 02:49:00,1.0605,1.0605,1.06045,1.06045,40500000.0
2008-08-20 02:50:00,1.06045,1.06045,1.06045,1.06045,1400000.0
2008-08-20 02:51:00,1.06045,1.0605,1.06045,1.0605,4000000.0
2008-08-20 02:52:00,1.0605,1.06055,1.0605,1.0605,7900000.0
2008-08-20 02:53:00,1.06038,1.06038,1.06019,1.06034,57800000.0
2008-08-20 02:54:00,1.0605,1.0607,1.06045,1.06055,85300000.0
2008-08-20 02:55:00,1.0606,1.06065,1.06045,1.06055,40900000.0
2008-08-20 02:56:00,1.06055,1.06055,1.06055,1.06055,2600000.0
2008-08-20 02:57:00,1.06045,1.06065,1.06045,1.06065,24200000.0
2008-08-20 02:58:00,1.06065,1.06065,1.0604,1.0604,11300000.0
2008-08-20 02:59:00,1.06055,1.06055,1.06035,1.06035,50300000.0
2008-08-20 03:00:00,1.0604,1.0606,1.06035,1.0604,100800000.0
2008-08-20 03:01:00,1.0604,1.061,1.0604,1.0608,78800000.0
2008-08-20 03:02:00,1.0608,1.06085,1.0608,1.06085,10100000.0
2008-08-20 03:03:00,1.0608,1.0608,1.0608,1.0608,10700000.0
2008-08-20 03:04:00,1.0609,1.06105,1.0609,1.06105,4000000.0
2008-08-20 03:05:00,1.0611,1.0611,1.0611,1.0611,2000000.0
2008-08-20 03:06:00,1.0611,1.0611,1.0611,1.0611,4000000.0
2008-08-20 03:07:00,1.0611,1.0611,1.06085,1.06105,8400000.0
2008-08-20 03:08:00,1.06085,1.06095,1.06085,1.06095,17200000.0
2008-08-20 03:09:00,1.0609,1.0609,1.0609,1.0609,2700000.0
2008-08-20 03:10:00,1.0609,1.0609,1.0609,1.0609,16200000.0
2008-08-20 03:11:00,1.0609,1.06115,1.06085,1.06115,160900001.0
2008-08-20 03:12:00,1.06115,1.0612,1.06095,1.061,41500000.0
2008-08-20 03:13:00,1.061,1.0611,1.061,1.0611,16100000.0
2008-08-20 03:14:00,1.06115,1.06125,1.06105,1.06105,29500000.0
2008-08-20 03:15:00,1.06105,1.06105,1.061,1.061,16000000.0
2008-08-20 03:16:00,1.061,1.061,1.061,1.061,2700000.0
2008-08-20 03:17:00,1.06059,1.06065,1.0605,1.06053,113500000.0
2008-08-20 03:18:00,1.061,1.061,1.06025,1.0604,36400000.0
2008-08-20 03:19:00,1.0605,1.0606,1.0605,1.0605,93400000.0
2008-08-20 03:20:00,1.0605,1.06085,1.06045,1.06065,69500000.0
2008-08-20 03:21:00,1.06075,1.06085,1.06075,1.06085,11000000.0
2008-08-20 03:22:00,1.06085,1.06085,1.06065,1.06065,9600000.0
2008-08-20 03:23:00,1.0607,1.0607,1.0607,1.0607,2700000.0
2008-08-20 03:24:00,1.0607,1.06085,1.0607,1.06085,21000000.0
2008-08-20 03:25:00,1.06085,1.0612,1.06085,1.0609,84900000.0
2008-08-20 03:26:00,1.06095,1.061,1.06095,1.061,30400000.0
2008-08-20 03:27:00,1.061,1.0611,1.06095,1.06095,44900000.0
2008-08-20 03:28:00,1.06095,1.06095,1.06095,1.06095,6000000.0
2008-08-20 03:29:00,1.06095,1.06095,1.06095,1.06095,5000000.0
2008-08-20 03:30:00,1.06095,1.06095,1.06025,1.06025,8700000.0
2008-08-20 03:31:00,1.0604,1.0607,1.0604,1.0607,21000000.0
2008-08-20 03:32:00,1.0606,1.0606,1.06055,1.06055,3600000.0
2008-08-20 03:33:00,1.06045,1.0605,1.06045,1.0605,54400001.0
2008-08-20 03:34:00,1.06023,1.06048,1.06023,1.06043,36800000.0
2008-08-20 03:35:00,1.0605,1.0605,1.0605,1.0605,17200001.0
2008-08-20 03:36:00,1.0605,1.0605,1.0605,1.0605,17200001.0
2008-08-20 03:37:00,1.0606,1.0607,1.06055,1.06055,72000001.0
2008-08-20 03:38:00,1.0605,1.06065,1.0605,1.0606,64400000.0
2008-08-20 03:39:00,1.0606,1.06065,1.0606,1.06065,8000000.0
2008-08-20 03:40:00,1.06065,1.06065,1.06065,1.06065,2600000.0
2008-08-20 03:41:00,1.0606,1.06065,1.0606,1.0606,23600000.0
2008-08-20 03:42:00,1.06041,1.06049,1.06025,1.06049,5000000.0
2008-08-20 03:43:00,1.0606,1.0606,1.0606,1.0606,2700000.0
2008-08-20 03:44:00,1.0606,1.06065,1.0606,1.06065,12100000.0
2008-08-20 03:45:00,1.0606,1.0606,1.0606,1.0606,5400000.0
2008-08-20 03:46:00,1.06048,1.06054,1.06032,1.06054,34300000.0
2008-08-20 03:47:00,1.0606,1.0606,1.0606,1.0606,2700000.0
2008-08-20 03:48:00,1.0606,1.0606,1.0606,1.0606,2700000.0
2008-08-20 03:49:00,1.0606,1.0606,1.06055,1.06055,67400000.0
2008-08-20 03:50:00,1.06055,1.06055,1.06055,1.06055,22900000.0
2008-08-20 03:51:00,1.06055,1.0606,1.06055,1.06055,112900000.0
2008-08-20 03:52:00,1.06055,1.0606,1.06055,1.0606,44500000.0
2008-08-20 03:53:00,1.0606,1.0606,1.0606,1.0606,32400000.0
2008-08-20 03:54:00,1.0606,1.0606,1.0606,1.0606,21600000.0
2008-08-20 03:55:00,1.0606,1.0606,1.0606,1.0606,21600000.0
2008-08-20 03:56:00,1.0606,1.06095,1.0606,1.06095,25300000.0
2008-08-20 03:57:00,1.06068,1.06068,1.0605,1.06062,19500000.0
2008-08-20 03:58:00,1.0611,1.0612,1.0611,1.0612,10800000.0
2008-08-20 03:59:00,1.06082,1.06109,1.0607,1.06088,80606752.0
2008-08-20 04:00:00,1.06092,1.06092,1.06057,1.06085,37200000.0
2008-08-20 04:01:00,1.0611,1.0611,1.0611,1.0611,2700000.0
2008-08-20 04:02:00,1.0612,1.0612,1.0612,1.0612,2700000.0
2008-08-20 04:03:00,1.06088,1.06095,1.06077,1.06095,25400000.0
2008-08-20 04:04:00,1.0613,1.0613,1.0612,1.0612,5400000.0
2008-08-20 04:05:00,1.06113,1.06113,1.06068,1.06089,12900000.0
2008-08-20 04:06:00,1.06107,1.06121,1.06078,1.06078,13500000.0
2008-08-20 04:07:00,1.06087,1.06095,1.06067,1.06095,37100000.0
2008-08-20 04:08:00,1.06091,1.06103,1.06066,1.06103,37900000.0
2008-08-20 04:09:00,1.061,1.061,1.061,1.061,12600000.0
2008-08-20 04:10:00,1.06101,1.06101,1.0608,1.06083,7800000.0
2008-08-20 04:11:00,1.06105,1.06105,1.06105,1.06105,46800000.0
2008-08-20 04:12:00,1.06084,1.06088,1.06072,1.06078,19700000.0
2008-08-20 04:13:00,1.06077,1.06098,1.06076,1.06098,10200000.0
2008-08-20 04:14:00,1.06093,1.06093,1.06081,1.0609,17000000.0
2008-08-20 04:15:00,1.061,1.061,1.06095,1.06095,9500000.0
2008-08-20 04:16:00,1.06098,1.06098,1.0607,1.06095,24300000.0
2008-08-20 04:17:00,1.06105,1.06105,1.06105,1.06105,46800000.0
2008-08-20 04:18:00,1.06072,1.0608,1.06072,1.0608,18200000.0
2008-08-20 04:19:00,1.06085,1.06085,1.06085,1.06085,45200000.0
2008-08-20 04:20:00,1.06076,1.06092,1.06076,1.06092,16700000.0
2008-08-20 04:21:00,1.0611,1.0611,1.0611,1.0611,5400000.0
2008-08-20 04:22:00,1.0611,1.0611,1.0611,1.0611,10800000.0
2008-08-20 04:23:00,1.0611,1.0611,1.06095,1.06095,54300000.0
2008-08-20 04:24:00,1.06095,1.06095,1.06095,1.06095,8600000.0
2008-08-20 04:25:00,1.061,1.0612,1.06095,1.06095,94900000.0
2008-08-20 04:26:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 04:27:00,1.06095,1.061,1.06095,1.061,26700000.0
2008-08-20 04:28:00,1.061,1.061,1.061,1.061,5400000.0
2008-08-20 04:29:00,1.061,1.0611,1.061,1.0611,8100000.0
2008-08-20 04:30:00,1.0611,1.0611,1.0611,1.0611,2700000.0
2008-08-20 04:31:00,1.0611,1.0611,1.0611,1.0611,2700000.0
2008-08-20 04:32:00,1.0611,1.0611,1.0611,1.0611,2700000.0
2008-08-20 04:33:00,1.061,1.06105,1.0609,1.06095,24100000.0
2008-08-20 04:34:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 04:35:00,1.06095,1.0611,1.0609,1.061,63700000.0
2008-08-20 04:36:00,1.06095,1.06095,1.06095,1.06095,72200000.0
2008-08-20 04:37:00,1.06078,1.06085,1.06064,1.06085,13600000.0
2008-08-20 04:38:00,1.06095,1.06095,1.06095,1.06095,3000000.0
2008-08-20 04:39:00,1.06095,1.06095,1.06095,1.06095,2000000.0
2008-08-20 04:40:00,1.06061,1.06068,1.06052,1.06059,36000000.0
2008-08-20 04:41:00,1.06095,1.06095,1.06095,1.06095,2000000.0
2008-08-20 04:42:00,1.06095,1.06095,1.06095,1.06095,2000000.0
2008-08-20 04:43:00,1.0607,1.0607,1.0607,1.0607,35599998.0
2008-08-20 04:44:00,1.06075,1.06075,1.06075,1.06075,71199996.0
2008-08-20 04:45:00,1.06075,1.06075,1.06075,1.06075,35599998.0
2008-08-20 04:46:00,1.06075,1.0608,1.06075,1.0608,73799997.0
2008-08-20 04:47:00,1.0608,1.0608,1.0608,1.0608,2700000.0
2008-08-20 04:48:00,1.0608,1.0608,1.0608,1.0608,10800000.0
2008-08-20 04:49:00,1.0608,1.0608,1.0608,1.0608,21600000.0
2008-08-20 04:50:00,1.0608,1.0608,1.0608,1.0608,18900000.0
2008-08-20 04:51:00,1.0608,1.0608,1.0608,1.0608,13500000.0
2008-08-20 04:52:00,1.0608,1.0608,1.0608,1.0608,2700000.0
2008-08-20 04:53:00,1.06065,1.06072,1.06062,1.06072,25300000.0
2008-08-20 04:54:00,1.0608,1.0608,1.0608,1.0608,13500000.0
2008-08-20 04:55:00,1.0608,1.0608,1.0608,1.0608,8100000.0
2008-08-20 04:56:00,1.0608,1.0608,1.0608,1.0608,2700000.0
2008-08-20 04:57:00,1.0608,1.06095,1.0608,1.06095,12400000.0
2008-08-20 04:58:00,1.06095,1.06095,1.06095,1.06095,2000000.0
2008-08-20 04:59:00,1.06057,1.06068,1.0605,1.0605,31400000.0
2008-08-20 05:00:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 05:01:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 05:02:00,1.06075,1.06075,1.06075,1.06075,2700000.0
2008-08-20 05:03:00,1.0608,1.0609,1.0608,1.0609,5700000.0
2008-08-20 05:04:00,1.0609,1.061,1.0609,1.061,13500000.0
2008-08-20 05:05:00,1.06065,1.06069,1.06057,1.06069,20000000.0
2008-08-20 05:06:00,1.06054,1.06073,1.06054,1.06073,5700000.0
2008-08-20 05:07:00,1.06085,1.06088,1.06078,1.06078,18600000.0
2008-08-20 05:08:00,1.061,1.061,1.061,1.061,5400000.0
2008-08-20 05:09:00,1.061,1.061,1.061,1.061,10800000.0
2008-08-20 05:10:00,1.061,1.061,1.061,1.061,2700000.0
2008-08-20 05:11:00,1.061,1.061,1.06095,1.06095,21200000.0
2008-08-20 05:12:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 05:13:00,1.06095,1.06125,1.0609,1.061,225499999.0
2008-08-20 05:14:00,1.061,1.061,1.061,1.061,8100000.0
2008-08-20 05:15:00,1.06087,1.06087,1.06067,1.06067,4000000.0
2008-08-20 05:16:00,1.06088,1.06095,1.06068,1.06068,14200000.0
2008-08-20 05:17:00,1.06075,1.06085,1.06068,1.0607,11000000.0
2008-08-20 05:18:00,1.06074,1.06095,1.0607,1.06095,42700000.0
2008-08-20 05:19:00,1.06105,1.06105,1.061,1.061,17700000.0
2008-08-20 05:20:00,1.0609,1.0609,1.0609,1.0609,7600000.0
2008-08-20 05:21:00,1.061,1.061,1.061,1.061,14000000.0
2008-08-20 05:22:00,1.06095,1.0611,1.06095,1.061,47600000.0
2008-08-20 05:23:00,1.0607,1.06084,1.06062,1.06079,51900000.0
2008-08-20 05:24:00,1.0609,1.0609,1.06074,1.06079,20500000.0
2008-08-20 05:25:00,1.06069,1.06078,1.06066,1.06066,8700000.0
2008-08-20 05:26:00,1.06085,1.06087,1.06079,1.06082,16500000.0
2008-08-20 05:27:00,1.061,1.061,1.061,1.061,14000000.0
2008-08-20 05:28:00,1.06085,1.0609,1.06085,1.0609,2400000.0
2008-08-20 05:29:00,1.0609,1.0609,1.06082,1.06082,7300000.0
2008-08-20 05:30:00,1.06078,1.06078,1.06059,1.0606,10900000.0
2008-08-20 05:31:00,1.06055,1.06078,1.06055,1.06078,8600000.0
2008-08-20 05:32:00,1.0609,1.0609,1.0609,1.0609,10800000.0
2008-08-20 05:33:00,1.06086,1.06109,1.06086,1.06086,7300000.0
2008-08-20 05:34:00,1.0609,1.0609,1.0609,1.0609,13500000.0
2008-08-20 05:35:00,1.061,1.061,1.061,1.061,9100000.0
2008-08-20 05:36:00,1.0609,1.06095,1.0609,1.06095,8400000.0
2008-08-20 05:37:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 05:38:00,1.06095,1.06095,1.06095,1.06095,4000000.0
2008-08-20 05:39:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 05:40:00,1.06095,1.06095,1.06095,1.06095,4000000.0
2008-08-20 05:41:00,1.06095,1.06095,1.06095,1.06095,2000000.0
2008-08-20 05:42:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 05:43:00,1.06064,1.06074,1.06064,1.06069,15100000.0
2008-08-20 05:44:00,1.06075,1.06075,1.0607,1.0607,19200000.0
2008-08-20 05:45:00,1.06075,1.0609,1.06075,1.0609,9100000.0
2008-08-20 05:46:00,1.0609,1.06095,1.0609,1.06095,3700000.0
2008-08-20 05:47:00,1.06064,1.06084,1.06063,1.06083,80200000.0
2008-08-20 05:48:00,1.06082,1.06088,1.06072,1.06078,68600000.0
2008-08-20 05:49:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-08-20 05:50:00,1.06069,1.06081,1.06051,1.0607,356000001.0
2008-08-20 05:51:00,1.0607,1.06078,1.06062,1.06065,166900000.0
2008-08-20 05:52:00,1.06069,1.06069,1.06053,1.06055,7900000.0
2008-08-20 05:53:00,1.06073,1.06073,1.06063,1.06069,9400000.0
2008-08-20 05:54:00,1.06075,1.06075,1.0607,1.0607,24300000.0
2008-08-20 05:55:00,1.06075,1.06095,1.06075,1.06095,26100000.0
2008-08-20 05:56:00,1.06095,1.06095,1.0607,1.0607,44200000.0
2008-08-20 05:57:00,1.06075,1.06075,1.06075,1.06075,43200000.0
2008-08-20 05:58:00,1.0609,1.061,1.0609,1.061,6400000.0
2008-08-20 05:59:00,1.06069,1.0609,1.06067,1.06087,15000000.0
2008-08-20 06:00:00,1.061,1.061,1.0609,1.0609,16200000.0
2008-08-20 06:01:00,1.061,1.061,1.061,1.061,10800000.0
2008-08-20 06:02:00,1.06078,1.06079,1.06055,1.06077,46000000.0
2008-08-20 06:03:00,1.061,1.061,1.061,1.061,3700000.0
2008-08-20 06:04:00,1.061,1.061,1.061,1.061,3700000.0
2008-08-20 06:05:00,1.06056,1.06078,1.06056,1.06078,67100000.0
2008-08-20 06:06:00,1.06071,1.06081,1.0607,1.06079,36000000.0
2008-08-20 06:07:00,1.061,1.061,1.061,1.061,1000000.0
2008-08-20 06:08:00,1.06115,1.06185,1.06095,1.0613,236933749.0
2008-08-20 06:09:00,1.0613,1.0615,1.06125,1.0615,109000000.0
2008-08-20 06:10:00,1.0615,1.0615,1.0614,1.0614,10800000.0
2008-08-20 06:11:00,1.0614,1.0614,1.0614,1.0614,2700000.0
2008-08-20 06:12:00,1.0614,1.06145,1.0614,1.06145,9100000.0
2008-08-20 06:13:00,1.06145,1.0615,1.06145,1.0615,7600000.0
2008-08-20 06:14:00,1.06175,1.06185,1.0614,1.0615,481199998.0
2008-08-20 06:15:00,1.0615,1.0616,1.0615,1.06155,155600004.0
2008-08-20 06:16:00,1.0616,1.06175,1.0615,1.0616,319700000.0
2008-08-20 06:17:00,1.0616,1.0618,1.0616,1.0618,66000000.0
2008-08-20 06:18:00,1.06185,1.0621,1.06185,1.06195,172999999.0
2008-08-20 06:19:00,1.062,1.062,1.0617,1.0619,30800000.0
2008-08-20 06:20:00,1.0616,1.0619,1.0616,1.06175,146406750.0
2008-08-20 06:21:00,1.0618,1.0619,1.06165,1.0619,102799999.0
2008-08-20 06:22:00,1.0618,1.062,1.0618,1.062,8000000.0
2008-08-20 06:23:00,1.062,1.062,1.062,1.062,1000000.0
2008-08-20 06:24:00,1.062,1.062,1.062,1.062,2000000.0
2008-08-20 06:25:00,1.062,1.06205,1.0618,1.0618,14000000.0
2008-08-20 06:26:00,1.06185,1.0619,1.06175,1.06185,52000000.0
2008-08-20 06:27:00,1.0619,1.0619,1.0618,1.0619,72000000.0
2008-08-20 06:28:00,1.0619,1.062,1.0617,1.06175,50600001.0
2008-08-20 06:29:00,1.06185,1.06185,1.06185,1.06185,3000000.0
2008-08-20 06:30:00,1.06185,1.06185,1.06185,1.06185,3000000.0
2008-08-20 06:31:00,1.06185,1.06185,1.06185,1.06185,5000000.0
2008-08-20 06:32:00,1.0619,1.0619,1.0619,1.0619,6000000.0
2008-08-20 06:33:00,1.0619,1.0619,1.0619,1.0619,7000000.0
2008-08-20 06:34:00,1.06165,1.0617,1.06165,1.0617,95500000.0
2008-08-20 06:35:00,1.06165,1.06165,1.06165,1.06165,12800000.0
2008-08-20 06:36:00,1.06165,1.06175,1.06165,1.0617,28500000.0
2008-08-20 06:37:00,1.0616,1.0617,1.0616,1.0616,153400001.0
2008-08-20 06:38:00,1.0616,1.0616,1.0616,1.0616,18900000.0
2008-08-20 06:39:00,1.0616,1.06165,1.0616,1.0616,60100002.0
2008-08-20 06:40:00,1.0616,1.0616,1.0616,1.0616,19400000.0
2008-08-20 06:41:00,1.0616,1.06168,1.06158,1.0616,41600000.0
2008-08-20 06:42:00,1.0617,1.0617,1.06165,1.06165,4000000.0
2008-08-20 06:43:00,1.0616,1.0617,1.0616,1.0617,51600000.0
2008-08-20 06:44:00,1.0616,1.0616,1.06135,1.06135,415800011.0
2008-08-20 06:45:00,1.06135,1.06145,1.06125,1.06135,133400002.0
2008-08-20 06:46:00,1.06135,1.0615,1.06135,1.0615,41400000.0
2008-08-20 06:47:00,1.0615,1.0615,1.0615,1.0615,13500000.0
2008-08-20 06:48:00,1.06132,1.06141,1.06124,1.06134,18900000.0
2008-08-20 06:49:00,1.0614,1.0614,1.0614,1.0614,6400000.0
2008-08-20 06:50:00,1.0614,1.06185,1.0614,1.06185,12200000.0
2008-08-20 06:51:00,1.06185,1.06185,1.06185,1.06185,1000000.0
2008-08-20 06:52:00,1.06185,1.06185,1.06185,1.06185,1000000.0
2008-08-20 06:53:00,1.06185,1.06185,1.06185,1.06185,1000000.0
2008-08-20 06:54:00,1.06185,1.06185,1.06185,1.06185,4000000.0
2008-08-20 06:55:00,1.06185,1.06185,1.06185,1.06185,6000000.0
2008-08-20 06:56:00,1.06185,1.06185,1.06185,1.06185,3000000.0
2008-08-20 06:57:00,1.06185,1.06185,1.06185,1.06185,9000000.0
2008-08-20 06:58:00,1.06185,1.06185,1.06185,1.06185,1000000.0
2008-08-20 06:59:00,1.06185,1.06185,1.0614,1.06175,66700000.0
2008-08-20 07:00:00,1.0614,1.0615,1.0614,1.0615,12400000.0
2008-08-20 07:01:00,1.06129,1.06153,1.06129,1.06139,104100000.0
2008-08-20 07:02:00,1.0615,1.0615,1.0615,1.0615,9100000.0
2008-08-20 07:03:00,1.0615,1.0615,1.0615,1.0615,22200000.0
2008-08-20 07:04:00,1.0615,1.0615,1.0615,1.0615,20200000.0
2008-08-20 07:05:00,1.0615,1.0615,1.0615,1.0615,14400000.0
2008-08-20 07:06:00,1.0615,1.0615,1.0615,1.0615,17500000.0
2008-08-20 07:07:00,1.0615,1.0615,1.0615,1.0615,2700000.0
2008-08-20 07:08:00,1.0615,1.0616,1.0615,1.0616,4700000.0
2008-08-20 07:09:00,1.06137,1.06137,1.06122,1.06122,53900000.0
2008-08-20 07:10:00,1.0616,1.0616,1.0615,1.0615,10600000.0
2008-08-20 07:11:00,1.0615,1.0615,1.0615,1.0615,2700000.0
2008-08-20 07:12:00,1.06139,1.06145,1.06123,1.06139,21800000.0
2008-08-20 07:13:00,1.0613,1.06138,1.06121,1.06127,19200000.0
2008-08-20 07:14:00,1.0615,1.0615,1.0615,1.0615,11800000.0
2008-08-20 07:15:00,1.0615,1.0616,1.0615,1.0616,5200000.0
2008-08-20 07:16:00,1.0616,1.0616,1.06135,1.0615,109100000.0
2008-08-20 07:17:00,1.0614,1.0614,1.0614,1.0614,23700001.0
2008-08-20 07:18:00,1.0614,1.06155,1.0614,1.06155,118400004.0
2008-08-20 07:19:00,1.0616,1.0616,1.0615,1.0615,23100000.0
2008-08-20 07:20:00,1.0615,1.0615,1.0615,1.0615,16000000.0
2008-08-20 07:21:00,1.0615,1.0615,1.06145,1.0615,84300001.0
2008-08-20 07:22:00,1.0615,1.0615,1.0615,1.0615,53200001.0
2008-08-20 07:23:00,1.0616,1.0616,1.0614,1.0614,49400000.0
2008-08-20 07:24:00,1.0614,1.0614,1.0614,1.0614,30800000.0
2008-08-20 07:25:00,1.0614,1.0614,1.0614,1.0614,32800000.0
2008-08-20 07:26:00,1.0614,1.0615,1.0614,1.0615,47400000.0
2008-08-20 07:27:00,1.0614,1.0615,1.0614,1.0614,78500002.0
2008-08-20 07:28:00,1.06155,1.06155,1.06145,1.06145,4200000.0
2008-08-20 07:29:00,1.0615,1.0615,1.0615,1.0615,2700000.0
2008-08-20 07:30:00,1.0615,1.0615,1.0615,1.0615,8100000.0
2008-08-20 07:31:00,1.0615,1.0615,1.0615,1.0615,2700000.0
2008-08-20 07:32:00,1.0615,1.0615,1.0615,1.0615,2700000.0
2008-08-20 07:33:00,1.0614,1.0614,1.0614,1.0614,113799999.0
2008-08-20 07:34:00,1.0614,1.0614,1.0614,1.0614,129499995.0
2008-08-20 07:35:00,1.0614,1.0614,1.0614,1.0614,131099998.0
2008-08-20 07:36:00,1.0614,1.06155,1.06135,1.0615,131199997.0
2008-08-20 07:37:00,1.0615,1.0615,1.0615,1.0615,12400000.0
2008-08-20 07:38:00,1.0615,1.0616,1.0615,1.0616,36700000.0
2008-08-20 07:39:00,1.0615,1.0615,1.0615,1.0615,32400000.0
2008-08-20 07:40:00,1.0615,1.0615,1.0615,1.0615,10800000.0
2008-08-20 07:41:00,1.0615,1.0616,1.0615,1.0616,19400000.0
2008-08-20 07:42:00,1.0616,1.0616,1.0616,1.0616,2700000.0
2008-08-20 07:43:00,1.0616,1.0616,1.0616,1.0616,10800000.0
2008-08-20 07:44:00,1.0616,1.0617,1.0616,1.0616,8600000.0
2008-08-20 07:45:00,1.0615,1.0616,1.0615,1.0616,86500003.0
2008-08-20 07:46:00,1.0616,1.0617,1.0616,1.0617,20200000.0
2008-08-20 07:47:00,1.0617,1.06175,1.0617,1.0617,44300000.0
2008-08-20 07:48:00,1.06175,1.06175,1.0617,1.0617,20100000.0
2008-08-20 07:49:00,1.0617,1.0617,1.0617,1.0617,24300000.0
2008-08-20 07:50:00,1.0617,1.0618,1.0617,1.0617,110000000.0
2008-08-20 07:51:00,1.0617,1.0617,1.06165,1.0617,57900000.0
2008-08-20 07:52:00,1.06175,1.06175,1.06165,1.06165,26300000.0
2008-08-20 07:53:00,1.0617,1.06175,1.0617,1.06175,28800000.0
2008-08-20 07:54:00,1.0619,1.0619,1.0619,1.0619,6400000.0
2008-08-20 07:55:00,1.06161,1.06184,1.06152,1.0616,21100000.0
2008-08-20 07:56:00,1.062,1.062,1.062,1.062,2700000.0
2008-08-20 07:57:00,1.062,1.06205,1.06185,1.06185,213400002.0
2008-08-20 07:58:00,1.062,1.062,1.06185,1.06185,123700000.0
2008-08-20 07:59:00,1.0619,1.062,1.06185,1.062,199300000.0
2008-08-20 08:00:00,1.06205,1.06205,1.06205,1.06205,1300000.0
2008-08-20 08:01:00,1.06164,1.06201,1.06153,1.06178,71400000.0
2008-08-20 08:02:00,1.06205,1.0622,1.06205,1.06205,12600000.0
2008-08-20 08:03:00,1.06185,1.06201,1.06166,1.06177,54600000.0
2008-08-20 08:04:00,1.0622,1.0622,1.0622,1.0622,17600000.0
2008-08-20 08:05:00,1.0622,1.0622,1.06215,1.06215,13300000.0
2008-08-20 08:06:00,1.06225,1.06225,1.06205,1.06205,15000000.0
2008-08-20 08:07:00,1.06215,1.06215,1.06195,1.062,19500000.0
2008-08-20 08:08:00,1.062,1.062,1.062,1.062,3900000.0
2008-08-20 08:09:00,1.0621,1.0621,1.0621,1.0621,12000000.0
2008-08-20 08:10:00,1.06215,1.06215,1.062,1.062,73500000.0
2008-08-20 08:11:00,1.06205,1.06205,1.062,1.062,24300000.0
2008-08-20 08:12:00,1.06205,1.06215,1.06195,1.06195,69800000.0
2008-08-20 08:13:00,1.062,1.0621,1.06195,1.062,48300000.0
2008-08-20 08:14:00,1.06205,1.06205,1.06205,1.06205,1300000.0
2008-08-20 08:15:00,1.06166,1.06183,1.06165,1.06165,45000000.0
2008-08-20 08:16:00,1.06178,1.06192,1.06165,1.06192,120500000.0
2008-08-20 08:17:00,1.06171,1.06191,1.06135,1.06176,32000000.0
2008-08-20 08:18:00,1.06205,1.06205,1.06205,1.06205,2600000.0
2008-08-20 08:19:00,1.06205,1.06205,1.06205,1.06205,1300000.0
2008-08-20 08:20:00,1.062,1.06215,1.06195,1.0621,35400000.0
2008-08-20 08:21:00,1.06215,1.06225,1.06215,1.0622,11400000.0
2008-08-20 08:22:00,1.06215,1.0622,1.0621,1.0621,7600000.0
2008-08-20 08:23:00,1.06215,1.0622,1.06205,1.06205,44000000.0
2008-08-20 08:24:00,1.0621,1.0622,1.06205,1.06205,37700000.0
2008-08-20 08:25:00,1.06205,1.06205,1.06205,1.06205,1300000.0
2008-08-20 08:26:00,1.0621,1.06215,1.06205,1.06215,14300000.0
2008-08-20 08:27:00,1.0622,1.0622,1.06215,1.06215,3900000.0
2008-08-20 08:28:00,1.06215,1.06215,1.0621,1.06215,6600000.0
2008-08-20 08:29:00,1.0621,1.0622,1.0621,1.0622,16100000.0
2008-08-20 08:30:00,1.0622,1.0623,1.0622,1.0623,49400000.0
2008-08-20 08:31:00,1.06235,1.0625,1.06235,1.0625,37400000.0
2008-08-20 08:32:00,1.0622,1.06234,1.06198,1.06215,39500000.0
2008-08-20 08:33:00,1.0625,1.0625,1.06235,1.06235,37300000.0
2008-08-20 08:34:00,1.06235,1.06235,1.06135,1.0615,283106750.0
2008-08-20 08:35:00,1.0615,1.0617,1.0615,1.0617,156000000.0
2008-08-20 08:36:00,1.06165,1.0617,1.06155,1.0616,112500001.0
2008-08-20 08:37:00,1.0616,1.0616,1.0616,1.0616,48000000.0
2008-08-20 08:38:00,1.0616,1.06165,1.0616,1.06165,18300000.0
2008-08-20 08:39:00,1.06165,1.06165,1.06145,1.06145,44200000.0
2008-08-20 08:40:00,1.0615,1.0615,1.0614,1.06145,119400000.0
2008-08-20 08:41:00,1.06145,1.06155,1.0614,1.06155,81100000.0
2008-08-20 08:42:00,1.0615,1.0615,1.06145,1.06145,13000000.0
2008-08-20 08:43:00,1.06145,1.0615,1.0614,1.0614,14300000.0
2008-08-20 08:44:00,1.06145,1.06145,1.06145,1.06145,5200000.0
2008-08-20 08:45:00,1.06145,1.06155,1.06145,1.06155,5200000.0
2008-08-20 08:46:00,1.0615,1.0615,1.06145,1.06145,7800000.0
2008-08-20 08:47:00,1.06145,1.06145,1.0614,1.0614,4000000.0
2008-08-20 08:48:00,1.0614,1.0614,1.06035,1.0607,154627000.0
2008-08-20 08:49:00,1.0607,1.0609,1.0607,1.06085,31300000.0
2008-08-20 08:50:00,1.0608,1.0609,1.0608,1.06085,49200000.0
2008-08-20 08:51:00,1.06085,1.06095,1.06085,1.0609,53100000.0
2008-08-20 08:52:00,1.0609,1.0609,1.0609,1.0609,8000000.0
2008-08-20 08:53:00,1.06065,1.06079,1.06039,1.06039,46900000.0
2008-08-20 08:54:00,1.06095,1.06095,1.06095,1.06095,2600000.0
2008-08-20 08:55:00,1.06095,1.0611,1.0609,1.0611,28100000.0
2008-08-20 08:56:00,1.0611,1.0612,1.0611,1.0612,7800000.0
2008-08-20 08:57:00,1.0612,1.0612,1.0612,1.0612,2600000.0
2008-08-20 08:58:00,1.0612,1.0612,1.06115,1.0612,5200000.0
2008-08-20 08:59:00,1.06115,1.06135,1.06115,1.06135,15100000.0
2008-08-20 09:00:00,1.06135,1.06135,1.0612,1.0612,7900000.0
2008-08-20 09:01:00,1.0612,1.0617,1.0612,1.06155,110400001.0
2008-08-20 09:02:00,1.06165,1.0617,1.0612,1.06125,99313499.0
2008-08-20 09:03:00,1.06125,1.06145,1.06125,1.06145,58600000.0
2008-08-20 09:04:00,1.06145,1.0615,1.06135,1.0615,37000000.0
2008-08-20 09:05:00,1.0615,1.0616,1.0615,1.06155,19900000.0
2008-08-20 09:06:00,1.06155,1.06155,1.06155,1.06155,15600000.0
2008-08-20 09:07:00,1.06155,1.06155,1.0615,1.0615,10500000.0
2008-08-20 09:08:00,1.0615,1.0617,1.0615,1.06155,35100000.0
2008-08-20 09:09:00,1.0616,1.0617,1.06155,1.0617,49500000.0
2008-08-20 09:10:00,1.06175,1.0619,1.06165,1.0618,129700000.0
2008-08-20 09:11:00,1.06175,1.06175,1.0615,1.0615,37200000.0
2008-08-20 09:12:00,1.0615,1.0616,1.0615,1.0616,17900000.0
2008-08-20 09:13:00,1.0615,1.06155,1.06135,1.06135,33600000.0
2008-08-20 09:14:00,1.06135,1.0615,1.06125,1.0615,69500000.0
2008-08-20 09:15:00,1.0615,1.0615,1.0613,1.06135,53900000.0
2008-08-20 09:16:00,1.06135,1.0615,1.06135,1.0615,33300000.0
2008-08-20 09:17:00,1.0615,1.06155,1.06145,1.0615,75600000.0
2008-08-20 09:18:00,1.0615,1.062,1.0615,1.0617,114800000.0
2008-08-20 09:19:00,1.06175,1.0618,1.06175,1.0618,27100000.0
2008-08-20 09:20:00,1.06185,1.06185,1.0618,1.0618,20200000.0
2008-08-20 09:21:00,1.0618,1.06195,1.0618,1.06195,22800000.0
2008-08-20 09:22:00,1.06195,1.0622,1.06195,1.0622,63400000.0
2008-08-20 09:23:00,1.0622,1.0622,1.0619,1.06195,30300000.0
2008-08-20 09:24:00,1.062,1.0623,1.06195,1.0622,107300000.0
2008-08-20 09:25:00,1.06225,1.06225,1.0621,1.0622,38100000.0
2008-08-20 09:26:00,1.0622,1.0622,1.06185,1.0621,125600000.0
2008-08-20 09:27:00,1.06225,1.06225,1.062,1.062,56400000.0
2008-08-20 09:28:00,1.062,1.06205,1.0619,1.06195,38700000.0
2008-08-20 09:29:00,1.0619,1.06195,1.0618,1.0618,125100000.0
2008-08-20 09:30:00,1.0618,1.06195,1.0618,1.0619,25800000.0
2008-08-20 09:31:00,1.0619,1.0619,1.0619,1.0619,23400000.0
2008-08-20 09:32:00,1.0619,1.062,1.06185,1.06195,93000000.0
2008-08-20 09:33:00,1.062,1.0621,1.06195,1.06205,120300000.0
2008-08-20 09:34:00,1.06205,1.0622,1.062,1.062,45900000.0
2008-08-20 09:35:00,1.062,1.06205,1.06195,1.06195,21600000.0
2008-08-20 09:36:00,1.062,1.06215,1.0619,1.06215,67800000.0
2008-08-20 09:37:00,1.062,1.0621,1.062,1.06205,31200000.0
2008-08-20 09:38:00,1.062,1.0622,1.062,1.0621,85100000.0
2008-08-20 09:39:00,1.0621,1.0621,1.0621,1.0621,12000000.0
2008-08-20 09:40:00,1.0621,1.0621,1.0621,1.0621,16000000.0
2008-08-20 09:41:00,1.06215,1.0622,1.06215,1.0622,46400000.0
2008-08-20 09:42:00,1.0622,1.0622,1.06215,1.06215,16000000.0
2008-08-20 09:43:00,1.06215,1.0622,1.06205,1.06205,37300000.0
2008-08-20 09:44:00,1.06205,1.06215,1.06205,1.06215,18500000.0
2008-08-20 09:45:00,1.06215,1.0622,1.0619,1.0622,44800000.0
2008-08-20 09:46:00,1.0622,1.0622,1.062,1.0621,110600000.0
2008-08-20 09:47:00,1.0621,1.0621,1.06205,1.0621,49100000.0
2008-08-20 09:48:00,1.0621,1.06215,1.06205,1.06205,301605000.0
2008-08-20 09:49:00,1.0621,1.0621,1.0621,1.0621,95300000.0
2008-08-20 09:50:00,1.0621,1.0621,1.062,1.06205,44200000.0
2008-08-20 09:51:00,1.0621,1.0621,1.0618,1.0618,35400000.0
2008-08-20 09:52:00,1.0619,1.0625,1.0619,1.0621,319000000.0
2008-08-20 09:53:00,1.0621,1.0621,1.0618,1.0619,133100000.0
2008-08-20 09:54:00,1.0619,1.062,1.0617,1.0619,83700000.0
2008-08-20 09:55:00,1.0619,1.06225,1.0619,1.0622,188700000.0
2008-08-20 09:56:00,1.0622,1.06225,1.06205,1.06225,48400000.0
2008-08-20 09:57:00,1.06225,1.06295,1.06225,1.06285,330799999.0
2008-08-20 09:58:00,1.0629,1.06345,1.06285,1.0634,388099999.0
2008-08-20 09:59:00,1.06345,1.06395,1.0634,1.06375,361000000.0
2008-08-20 10:00:00,1.0636,1.0637,1.06275,1.06345,251500000.0
2008-08-20 10:01:00,1.0634,1.0638,1.06325,1.0636,239499999.0
2008-08-20 10:02:00,1.0635,1.0637,1.063,1.0631,62400000.0
2008-08-20 10:03:00,1.0632,1.06345,1.06315,1.06335,103600000.0
2008-08-20 10:04:00,1.0634,1.06375,1.06335,1.06365,60300000.0
2008-08-20 10:05:00,1.06365,1.0637,1.06345,1.06355,33000000.0
2008-08-20 10:06:00,1.06355,1.06355,1.06355,1.06355,3900000.0
2008-08-20 10:07:00,1.06355,1.0648,1.06355,1.0648,168700000.0
2008-08-20 10:08:00,1.0647,1.06495,1.0646,1.0647,180600000.0
2008-08-20 10:09:00,1.0647,1.0648,1.0646,1.0647,145400000.0
2008-08-20 10:10:00,1.0647,1.065,1.0647,1.06475,300800000.0
2008-08-20 10:11:00,1.0648,1.0649,1.0647,1.0647,194199999.0
2008-08-20 10:12:00,1.0647,1.0648,1.0644,1.06445,172100000.0
2008-08-20 10:13:00,1.06445,1.06455,1.06415,1.0643,98400000.0
2008-08-20 10:14:00,1.06425,1.0644,1.06425,1.06435,29300000.0
2008-08-20 10:15:00,1.0644,1.0644,1.06425,1.06435,57500000.0
2008-08-20 10:16:00,1.0643,1.0646,1.06425,1.0646,74400000.0
2008-08-20 10:17:00,1.0646,1.06475,1.0646,1.06465,49700000.0
2008-08-20 10:18:00,1.06465,1.0647,1.06435,1.06435,56000000.0
2008-08-20 10:19:00,1.06435,1.0644,1.0641,1.0641,219400000.0
2008-08-20 10:20:00,1.0641,1.0642,1.0637,1.0638,163400000.0
2008-08-20 10:21:00,1.0638,1.0639,1.0637,1.0639,39800000.0
2008-08-20 10:22:00,1.0639,1.0641,1.0639,1.064,57000000.0
2008-08-20 10:23:00,1.064,1.0643,1.06345,1.0635,226700000.0
2008-08-20 10:24:00,1.0635,1.0637,1.06335,1.0635,209399999.0
2008-08-20 10:25:00,1.0635,1.06355,1.0634,1.0635,37800000.0
2008-08-20 10:26:00,1.0635,1.0635,1.0633,1.0635,49500000.0
2008-08-20 10:27:00,1.0635,1.06355,1.0635,1.0635,13700000.0
2008-08-20 10:28:00,1.0635,1.06365,1.0635,1.0635,30800000.0
2008-08-20 10:29:00,1.0635,1.0636,1.0635,1.0636,15800000.0
2008-08-20 10:30:00,1.06365,1.06365,1.0636,1.0636,22500000.0
2008-08-20 10:31:00,1.0636,1.06375,1.0636,1.06375,10000000.0
2008-08-20 10:32:00,1.06355,1.0638,1.06355,1.0638,69100000.0
2008-08-20 10:33:00,1.0638,1.064,1.0635,1.06385,219500000.0
2008-08-20 10:34:00,1.0639,1.06395,1.0639,1.0639,14600000.0
2008-08-20 10:35:00,1.0639,1.064,1.0639,1.064,17400000.0
2008-08-20 10:36:00,1.064,1.0642,1.064,1.06415,23700000.0
2008-08-20 10:37:00,1.0641,1.0643,1.06405,1.0643,56100000.0
2008-08-20 10:38:00,1.06435,1.06445,1.06435,1.06445,5300000.0
2008-08-20 10:39:00,1.0646,1.0648,1.0644,1.0645,90000000.0
2008-08-20 10:40:00,1.0645,1.0647,1.0645,1.0645,207800000.0
2008-08-20 10:41:00,1.06445,1.06455,1.0644,1.0645,27900000.0
2008-08-20 10:42:00,1.0645,1.0648,1.0644,1.0646,106300000.0
2008-08-20 10:43:00,1.0646,1.0646,1.06455,1.06455,44000000.0
2008-08-20 10:44:00,1.0646,1.06465,1.0646,1.0646,93000000.0
2008-08-20 10:45:00,1.0646,1.06465,1.06455,1.0646,32000000.0
2008-08-20 10:46:00,1.0646,1.0648,1.0645,1.06455,127200000.0
2008-08-20 10:47:00,1.0646,1.06475,1.0646,1.0647,35100000.0
2008-08-20 10:48:00,1.06475,1.0648,1.0646,1.0647,67300000.0
2008-08-20 10:49:00,1.0647,1.06475,1.0647,1.06475,22000000.0
2008-08-20 10:50:00,1.0648,1.0649,1.0648,1.06485,78100000.0
2008-08-20 10:51:00,1.0649,1.065,1.0649,1.0649,22200000.0
2008-08-20 10:52:00,1.06485,1.065,1.06485,1.065,16000000.0
2008-08-20 10:53:00,1.065,1.065,1.0649,1.0649,37800000.0
2008-08-20 10:54:00,1.0649,1.06495,1.0649,1.0649,8400000.0
2008-08-20 10:55:00,1.06485,1.0649,1.0648,1.0649,25000000.0
2008-08-20 10:56:00,1.0649,1.06495,1.0648,1.0649,100600000.0
2008-08-20 10:57:00,1.0649,1.065,1.0648,1.065,126100000.0
2008-08-20 10:58:00,1.065,1.0651,1.0648,1.0648,109000000.0
2008-08-20 10:59:00,1.0648,1.065,1.0648,1.0648,130100002.0
2008-08-20 11:00:00,1.0648,1.0651,1.0648,1.0649,44200000.0
2008-08-20 11:01:00,1.0649,1.0649,1.0648,1.0648,38500000.0
2008-08-20 11:02:00,1.0648,1.0649,1.0648,1.0648,79700000.0
2008-08-20 11:03:00,1.0648,1.0649,1.06455,1.0648,68500000.0
2008-08-20 11:04:00,1.0648,1.0649,1.0647,1.0649,26300000.0
2008-08-20 11:05:00,1.0649,1.0649,1.0648,1.0649,20100000.0
2008-08-20 11:06:00,1.0649,1.0649,1.0648,1.0649,50700000.0
2008-08-20 11:07:00,1.0649,1.0649,1.0649,1.0649,24300000.0
2008-08-20 11:08:00,1.0649,1.065,1.0649,1.065,55300000.0
2008-08-20 11:09:00,1.065,1.0652,1.06495,1.0652,75000000.0
2008-08-20 11:10:00,1.0652,1.0652,1.06495,1.0651,37700000.0
2008-08-20 11:11:00,1.0651,1.0651,1.065,1.065,44200000.0
2008-08-20 11:12:00,1.065,1.065,1.06475,1.0648,85699999.0
2008-08-20 11:13:00,1.06485,1.06485,1.0648,1.06485,59700000.0
2008-08-20 11:14:00,1.0648,1.0648,1.0645,1.0645,78700000.0
2008-08-20 11:15:00,1.06455,1.06455,1.0645,1.06455,27900000.0
2008-08-20 11:16:00,1.0646,1.0646,1.06455,1.06455,21000000.0
2008-08-20 11:17:00,1.06455,1.0648,1.06455,1.06465,39000000.0
2008-08-20 11:18:00,1.06465,1.0647,1.0646,1.0646,6300000.0
2008-08-20 11:19:00,1.06465,1.06465,1.0646,1.0646,49400000.0
2008-08-20 11:20:00,1.0646,1.0646,1.0645,1.0645,38200000.0
2008-08-20 11:21:00,1.0645,1.06455,1.0645,1.0645,105100000.0
2008-08-20 11:22:00,1.0645,1.0645,1.0644,1.0644,18900000.0
2008-08-20 11:23:00,1.0644,1.0645,1.0644,1.0644,38700000.0
2008-08-20 11:24:00,1.0644,1.0645,1.0643,1.0644,95799999.0
2008-08-20 11:25:00,1.0644,1.0644,1.0642,1.06435,94899998.0
2008-08-20 11:26:00,1.0643,1.0643,1.0643,1.0643,14400000.0
2008-08-20 11:27:00,1.0643,1.0643,1.064,1.0641,45100000.0
2008-08-20 11:28:00,1.06405,1.06405,1.0636,1.0636,125700000.0
2008-08-20 11:29:00,1.0636,1.06435,1.0635,1.0643,167400000.0
2008-08-20 11:30:00,1.0643,1.0643,1.0641,1.06415,20700000.0
2008-08-20 11:31:00,1.06405,1.06415,1.064,1.06415,20900000.0
2008-08-20 11:32:00,1.0642,1.0643,1.0642,1.06425,86200000.0
2008-08-20 11:33:00,1.06425,1.06445,1.06415,1.0642,44900000.0
2008-08-20 11:34:00,1.0642,1.06435,1.0642,1.0643,22700000.0
2008-08-20 11:35:00,1.0643,1.06435,1.06415,1.06415,63800000.0
2008-08-20 11:36:00,1.0641,1.0641,1.0641,1.0641,18300000.0
2008-08-20 11:37:00,1.0641,1.06425,1.0641,1.0642,82300000.0
2008-08-20 11:38:00,1.0642,1.0642,1.0642,1.0642,23800000.0
2008-08-20 11:39:00,1.0642,1.0644,1.06415,1.06415,28000000.0
2008-08-20 11:40:00,1.0642,1.06425,1.0641,1.0642,42000000.0
2008-08-20 11:41:00,1.0642,1.0642,1.0641,1.0641,34100000.0
2008-08-20 11:42:00,1.06385,1.06413,1.06377,1.06396,74300000.0
2008-08-20 11:43:00,1.0641,1.0642,1.0641,1.0642,36100000.0
2008-08-20 11:44:00,1.06406,1.06419,1.06395,1.06411,129500000.0
2008-08-20 11:45:00,1.0642,1.0643,1.0642,1.0643,45100000.0
2008-08-20 11:46:00,1.0643,1.0643,1.0643,1.0643,16600000.0
2008-08-20 11:47:00,1.0643,1.06435,1.0643,1.06435,14000000.0
2008-08-20 11:48:00,1.0643,1.0643,1.0635,1.0637,156400001.0
2008-08-20 11:49:00,1.0637,1.06405,1.0634,1.06345,160900000.0
2008-08-20 11:50:00,1.0634,1.0638,1.06335,1.0638,68000000.0
2008-08-20 11:51:00,1.0638,1.0638,1.0637,1.0637,21400000.0
2008-08-20 11:52:00,1.06375,1.06375,1.0635,1.0635,80106750.0
2008-08-20 11:53:00,1.0635,1.0637,1.0635,1.06365,26400000.0
2008-08-20 11:54:00,1.06365,1.06375,1.06365,1.06375,8600000.0
2008-08-20 11:55:00,1.0638,1.06385,1.0637,1.06375,34900000.0
2008-08-20 11:56:00,1.06385,1.06385,1.0638,1.0638,6700000.0
2008-08-20 11:57:00,1.0638,1.0639,1.0638,1.06385,13600000.0
2008-08-20 11:58:00,1.06395,1.0641,1.0639,1.064,28600000.0
2008-08-20 11:59:00,1.064,1.064,1.0636,1.0638,47200000.0
2008-08-20 12:00:00,1.0638,1.06395,1.0637,1.06395,33200000.0
2008-08-20 12:01:00,1.0639,1.06395,1.06345,1.0637,87400000.0
2008-08-20 12:02:00,1.0637,1.0638,1.0636,1.06365,24700000.0
2008-08-20 12:03:00,1.0637,1.0637,1.06365,1.06365,15300000.0
2008-08-20 12:04:00,1.0637,1.0638,1.06365,1.06375,79300000.0
2008-08-20 12:05:00,1.06375,1.06375,1.0636,1.0637,53000000.0
2008-08-20 12:06:00,1.0637,1.0639,1.0636,1.0638,60500000.0
2008-08-20 12:07:00,1.06385,1.06405,1.06385,1.064,18300000.0
2008-08-20 12:08:00,1.064,1.064,1.06385,1.064,35400000.0
2008-08-20 12:09:00,1.064,1.06405,1.0639,1.064,36800000.0
2008-08-20 12:10:00,1.064,1.064,1.06385,1.0639,43300000.0
2008-08-20 12:11:00,1.0639,1.06405,1.06385,1.0639,69100000.0
2008-08-20 12:12:00,1.0639,1.0639,1.0639,1.0639,24000000.0
2008-08-20 12:13:00,1.0639,1.06395,1.0638,1.0639,65100000.0
2008-08-20 12:14:00,1.0639,1.0639,1.0638,1.0638,38300000.0
2008-08-20 12:15:00,1.0638,1.06385,1.0638,1.06385,9600000.0
2008-08-20 12:16:00,1.0638,1.06405,1.0638,1.064,53500000.0
2008-08-20 12:17:00,1.064,1.064,1.0638,1.0638,44800000.0
2008-08-20 12:18:00,1.06375,1.0638,1.06375,1.0638,20700000.0
2008-08-20 12:19:00,1.0638,1.0638,1.0638,1.0638,14000000.0
2008-08-20 12:20:00,1.0638,1.0638,1.06355,1.06355,50400000.0
2008-08-20 12:21:00,1.06355,1.0636,1.0634,1.0634,25500000.0
2008-08-20 12:22:00,1.0634,1.0634,1.0632,1.0633,111100000.0
2008-08-20 12:23:00,1.0633,1.0636,1.0633,1.0634,48300000.0
2008-08-20 12:24:00,1.0634,1.0634,1.0634,1.0634,6600000.0
2008-08-20 12:25:00,1.0634,1.0637,1.0634,1.06365,23700000.0
2008-08-20 12:26:00,1.06365,1.0637,1.06365,1.0637,7900000.0
2008-08-20 12:27:00,1.0637,1.0637,1.0637,1.0637,10800000.0
2008-08-20 12:28:00,1.0637,1.0637,1.0637,1.0637,100900000.0
2008-08-20 12:29:00,1.06365,1.06375,1.06365,1.06375,64300000.0
2008-08-20 12:30:00,1.0638,1.0638,1.06355,1.0637,124900000.0
2008-08-20 12:31:00,1.0637,1.0639,1.0636,1.06375,71100000.0
2008-08-20 12:32:00,1.0638,1.0638,1.0637,1.0637,88100000.0
2008-08-20 12:33:00,1.0637,1.0639,1.0637,1.0638,115900000.0
2008-08-20 12:34:00,1.0638,1.06395,1.0638,1.0639,93800000.0
2008-08-20 12:35:00,1.0639,1.0642,1.0639,1.0641,68600000.0
2008-08-20 12:36:00,1.0641,1.0641,1.0638,1.06405,88500000.0
2008-08-20 12:37:00,1.0641,1.0641,1.06375,1.0638,165300000.0
2008-08-20 12:38:00,1.0638,1.0642,1.0638,1.0641,50100000.0
2008-08-20 12:39:00,1.0641,1.0642,1.06375,1.064,52000000.0
2008-08-20 12:40:00,1.064,1.0641,1.06365,1.06365,72700000.0
2008-08-20 12:41:00,1.06385,1.0641,1.06375,1.0639,84400000.0
2008-08-20 12:42:00,1.0639,1.064,1.0633,1.0633,72000000.0
2008-08-20 12:43:00,1.06335,1.06335,1.0633,1.06335,34600000.0
2008-08-20 12:44:00,1.06335,1.06335,1.06315,1.0632,15900000.0
2008-08-20 12:45:00,1.0632,1.0632,1.0627,1.0627,153500000.0
2008-08-20 12:46:00,1.0627,1.063,1.0627,1.06275,50000000.0
2008-08-20 12:47:00,1.0628,1.063,1.0628,1.0629,41100000.0
2008-08-20 12:48:00,1.0629,1.06335,1.0629,1.0633,82300000.0
2008-08-20 12:49:00,1.0633,1.0633,1.063,1.063,38900000.0
2008-08-20 12:50:00,1.063,1.06305,1.06285,1.063,26300000.0
2008-08-20 12:51:00,1.063,1.063,1.063,1.063,54600000.0
2008-08-20 12:52:00,1.063,1.06305,1.0628,1.06305,40600000.0
2008-08-20 12:53:00,1.06305,1.06305,1.0629,1.0629,22300000.0
2008-08-20 12:54:00,1.0629,1.06325,1.0629,1.06325,84900000.0
2008-08-20 12:55:00,1.06325,1.06335,1.0632,1.0632,11600000.0
2008-08-20 12:56:00,1.06295,1.06335,1.06279,1.06299,123000000.0
2008-08-20 12:57:00,1.0633,1.06365,1.0633,1.06365,15500000.0
2008-08-20 12:58:00,1.0636,1.0636,1.0636,1.0636,1200000.0
2008-08-20 12:59:00,1.0636,1.0637,1.06345,1.0637,48300000.0
2008-08-20 13:00:00,1.0637,1.064,1.0637,1.0637,159300000.0
2008-08-20 13:01:00,1.0637,1.06375,1.0637,1.0637,44400000.0
2008-08-20 13:02:00,1.0637,1.06385,1.0637,1.0637,87800000.0
2008-08-20 13:03:00,1.06375,1.06375,1.06345,1.0635,95400000.0
2008-08-20 13:04:00,1.06365,1.06365,1.06345,1.06365,33000000.0
2008-08-20 13:05:00,1.06365,1.06365,1.06365,1.06365,2400000.0
2008-08-20 13:06:00,1.06365,1.06365,1.0634,1.0634,96200001.0
2008-08-20 13:07:00,1.0634,1.06345,1.063,1.06325,342500000.0
2008-08-20 13:08:00,1.0632,1.06325,1.06295,1.0631,88700000.0
2008-08-20 13:09:00,1.0631,1.0632,1.06305,1.06315,202800000.0
2008-08-20 13:10:00,1.06315,1.0636,1.06315,1.0636,97300000.0
2008-08-20 13:11:00,1.0636,1.0637,1.0636,1.0637,52200000.0
2008-08-20 13:12:00,1.0637,1.0637,1.06335,1.06335,63400000.0
2008-08-20 13:13:00,1.06335,1.06335,1.06305,1.0631,57400000.0
2008-08-20 13:14:00,1.0631,1.0631,1.0631,1.0631,6600000.0
2008-08-20 13:15:00,1.0631,1.0631,1.0629,1.063,37100000.0
2008-08-20 13:16:00,1.063,1.063,1.063,1.063,12100000.0
2008-08-20 13:17:00,1.063,1.0631,1.063,1.0631,34900000.0
2008-08-20 13:18:00,1.0631,1.0635,1.0631,1.0634,84700001.0
2008-08-20 13:19:00,1.0634,1.0634,1.0633,1.0633,69400000.0
2008-08-20 13:20:00,1.0633,1.0633,1.0633,1.0633,15900000.0
2008-08-20 13:21:00,1.0633,1.0633,1.0632,1.0632,10800000.0
2008-08-20 13:22:00,1.0632,1.0632,1.0631,1.06315,32500000.0
2008-08-20 13:23:00,1.06315,1.06325,1.06305,1.0632,73600000.0
2008-08-20 13:24:00,1.0632,1.0632,1.0631,1.0632,31700000.0
2008-08-20 13:25:00,1.0633,1.0633,1.0631,1.0633,28900000.0
2008-08-20 13:26:00,1.0633,1.0633,1.0631,1.0633,44100000.0
2008-08-20 13:27:00,1.06295,1.06319,1.06295,1.06298,294600000.0
2008-08-20 13:28:00,1.0633,1.0634,1.0633,1.0634,5400000.0
2008-08-20 13:29:00,1.0634,1.0634,1.06305,1.06315,36600000.0
2008-08-20 13:30:00,1.06315,1.0632,1.0628,1.063,244006750.0
2008-08-20 13:31:00,1.063,1.063,1.0628,1.0629,49700000.0
2008-08-20 13:32:00,1.0629,1.06305,1.0629,1.06305,44406750.0
2008-08-20 13:33:00,1.0629,1.06325,1.0629,1.0629,93711750.0
2008-08-20 13:34:00,1.06305,1.0632,1.0627,1.0629,117913500.0
2008-08-20 13:35:00,1.0629,1.0629,1.0626,1.0626,99900000.0
2008-08-20 13:36:00,1.0626,1.06265,1.06195,1.062,205100000.0
2008-08-20 13:37:00,1.062,1.0623,1.06185,1.0623,193100000.0
2008-08-20 13:38:00,1.0622,1.0625,1.0622,1.0624,79800000.0
2008-08-20 13:39:00,1.06235,1.0626,1.0623,1.0626,102900000.0
2008-08-20 13:40:00,1.0626,1.0626,1.0624,1.06255,69406750.0
2008-08-20 13:41:00,1.06255,1.0626,1.06215,1.06215,53600000.0
2008-08-20 13:42:00,1.06225,1.0624,1.06225,1.0623,19800000.0
2008-08-20 13:43:00,1.0623,1.0623,1.0622,1.0623,27700000.0
2008-08-20 13:44:00,1.0622,1.0623,1.06205,1.0623,18700000.0
2008-08-20 13:45:00,1.0621,1.06235,1.0621,1.0623,15600000.0
2008-08-20 13:46:00,1.0623,1.0624,1.0623,1.06235,16800000.0
2008-08-20 13:47:00,1.06235,1.0625,1.06235,1.0625,8400000.0
2008-08-20 13:48:00,1.0625,1.0625,1.0624,1.06245,19600000.0
2008-08-20 13:49:00,1.06245,1.06245,1.0621,1.0621,35300000.0
2008-08-20 13:50:00,1.06225,1.0623,1.06225,1.0623,29000000.0
2008-08-20 13:51:00,1.0622,1.0624,1.0622,1.0623,17600000.0
2008-08-20 13:52:00,1.0623,1.063,1.0622,1.0628,342600001.0
2008-08-20 13:53:00,1.0628,1.0633,1.0625,1.06305,418600000.0
2008-08-20 13:54:00,1.06305,1.0632,1.0627,1.0631,329300000.0
2008-08-20 13:55:00,1.0631,1.0631,1.063,1.063,126100000.0
2008-08-20 13:56:00,1.0629,1.06315,1.0629,1.06295,346400001.0
2008-08-20 13:57:00,1.0631,1.06315,1.063,1.06305,44200000.0
2008-08-20 13:58:00,1.06305,1.06305,1.063,1.063,16100000.0
2008-08-20 13:59:00,1.063,1.0632,1.06285,1.06295,394399998.0
2008-08-20 14:00:00,1.06295,1.06295,1.06215,1.0622,402400000.0
2008-08-20 14:01:00,1.0622,1.0622,1.06065,1.06065,582499999.0
2008-08-20 14:02:00,1.0606,1.06085,1.0605,1.06065,575800000.0
2008-08-20 14:03:00,1.06065,1.06075,1.0604,1.0605,254000000.0
2008-08-20 14:04:00,1.0605,1.0606,1.05995,1.0601,383300000.0
2008-08-20 14:05:00,1.06,1.0601,1.05925,1.05965,725500001.0
2008-08-20 14:06:00,1.05965,1.0601,1.0594,1.06,477800000.0
2008-08-20 14:07:00,1.06005,1.0603,1.06,1.06025,378899999.0
2008-08-20 14:08:00,1.06025,1.06045,1.0602,1.0603,488999999.0
2008-08-20 14:09:00,1.0603,1.0606,1.06025,1.06045,528599999.0
2008-08-20 14:10:00,1.0605,1.0606,1.0604,1.0606,379099999.0
2008-08-20 14:11:00,1.0605,1.0606,1.0605,1.06055,122200000.0
2008-08-20 14:12:00,1.06055,1.06135,1.06055,1.0613,504699995.0
2008-08-20 14:13:00,1.0613,1.0616,1.0613,1.06145,364500000.0
2008-08-20 14:14:00,1.0614,1.0616,1.06135,1.0614,312500000.0
2008-08-20 14:15:00,1.0614,1.0614,1.0607,1.06095,266400000.0
2008-08-20 14:16:00,1.06095,1.06095,1.06055,1.06055,99400000.0
2008-08-20 14:17:00,1.06055,1.0606,1.06,1.06,216300001.0
2008-08-20 14:18:00,1.06,1.0601,1.0596,1.0597,349300000.0
2008-08-20 14:19:00,1.0598,1.0598,1.05855,1.0592,817199993.0
2008-08-20 14:20:00,1.0591,1.0593,1.059,1.0591,530500000.0
2008-08-20 14:21:00,1.0591,1.0594,1.059,1.0593,478099999.0
2008-08-20 14:22:00,1.0593,1.0594,1.0593,1.0594,306199999.0
2008-08-20 14:23:00,1.0594,1.0597,1.05935,1.0597,244000000.0
2008-08-20 14:24:00,1.0597,1.0598,1.05965,1.0597,127400000.0
2008-08-20 14:25:00,1.0597,1.06005,1.0597,1.06005,154400000.0
2008-08-20 14:26:00,1.06005,1.0603,1.05995,1.0602,216700000.0
2008-08-20 14:27:00,1.0602,1.0603,1.06,1.06005,96800000.0
2008-08-20 14:28:00,1.06005,1.0602,1.05955,1.05955,158000000.0
2008-08-20 14:29:00,1.0596,1.0598,1.0594,1.0595,100200000.0
2008-08-20 14:30:00,1.05895,1.05895,1.05695,1.0579,639200004.0
2008-08-20 14:31:00,1.0579,1.05855,1.05775,1.05855,801699999.0
2008-08-20 14:32:00,1.0585,1.0592,1.0585,1.05875,901899999.0
2008-08-20 14:33:00,1.0588,1.0588,1.0584,1.0588,561400001.0
2008-08-20 14:34:00,1.0587,1.0598,1.0587,1.05975,437900001.0
2008-08-20 14:35:00,1.0598,1.05995,1.05945,1.0597,731400004.0
2008-08-20 14:36:00,1.0597,1.06,1.0596,1.0596,734100003.0
2008-08-20 14:37:00,1.0596,1.0598,1.0595,1.0596,522500002.0
2008-08-20 14:38:00,1.0596,1.0599,1.0596,1.0597,398100000.0
2008-08-20 14:39:00,1.0596,1.0596,1.0593,1.0594,360200000.0
2008-08-20 14:40:00,1.0594,1.0595,1.0593,1.0594,529600000.0
2008-08-20 14:41:00,1.0594,1.0596,1.0593,1.0595,956700009.0
2008-08-20 14:42:00,1.0596,1.05965,1.0595,1.05955,379700000.0
2008-08-20 14:43:00,1.0595,1.06025,1.0595,1.06025,542049998.0
2008-08-20 14:44:00,1.0603,1.06145,1.0603,1.06115,442700001.0
2008-08-20 14:45:00,1.0611,1.0612,1.0606,1.0606,119100000.0
2008-08-20 14:46:00,1.0606,1.06085,1.0605,1.0607,377700002.0
2008-08-20 14:47:00,1.0607,1.0607,1.0605,1.0606,162300002.0
2008-08-20 14:48:00,1.06065,1.06065,1.0604,1.0605,401100003.0
2008-08-20 14:49:00,1.0605,1.0606,1.0605,1.0606,137100002.0
2008-08-20 14:50:00,1.0605,1.0605,1.0597,1.0597,397900002.0
2008-08-20 14:51:00,1.0598,1.05985,1.0596,1.0598,328900000.0
2008-08-20 14:52:00,1.05995,1.0603,1.05985,1.0603,458499999.0
2008-08-20 14:53:00,1.0603,1.0603,1.06025,1.0603,143800000.0
2008-08-20 14:54:00,1.0603,1.0604,1.0601,1.0601,151900000.0
2008-08-20 14:55:00,1.0601,1.0601,1.0598,1.0598,227000000.0
2008-08-20 14:56:00,1.0598,1.0601,1.0598,1.06,185400000.0
2008-08-20 14:57:00,1.06,1.06,1.0597,1.0597,234300003.0
2008-08-20 14:58:00,1.0597,1.05995,1.05965,1.0598,276799999.0
2008-08-20 14:59:00,1.0598,1.0598,1.0597,1.0597,182200000.0
2008-08-20 15:00:00,1.0597,1.0597,1.0596,1.0597,487000009.0
2008-08-20 15:01:00,1.0596,1.0596,1.0592,1.0593,403199999.0
2008-08-20 15:02:00,1.0593,1.0594,1.0592,1.0592,538499999.0
2008-08-20 15:03:00,1.0592,1.0592,1.0588,1.0589,274700000.0
2008-08-20 15:04:00,1.0589,1.0592,1.0589,1.0589,380200002.0
2008-08-20 15:05:00,1.0589,1.059,1.0589,1.059,241100000.0
2008-08-20 15:06:00,1.059,1.059,1.0588,1.059,192100001.0
2008-08-20 15:07:00,1.059,1.0596,1.059,1.0595,224100000.0
2008-08-20 15:08:00,1.0595,1.0596,1.059,1.0591,455000000.0
2008-08-20 15:09:00,1.0591,1.0594,1.05905,1.0592,350700001.0
2008-08-20 15:10:00,1.0592,1.0594,1.05895,1.059,574200006.0
2008-08-20 15:11:00,1.059,1.0595,1.059,1.0595,354500000.0
2008-08-20 15:12:00,1.0595,1.0596,1.0595,1.0595,215500000.0
2008-08-20 15:13:00,1.0595,1.05975,1.0595,1.05975,252400000.0
2008-08-20 15:14:00,1.05975,1.0602,1.05975,1.0602,202200000.0
2008-08-20 15:15:00,1.0602,1.06045,1.0602,1.0604,256600000.0
2008-08-20 15:16:00,1.0604,1.0604,1.0603,1.0604,151600000.0
2008-08-20 15:17:00,1.0604,1.0608,1.0603,1.0608,385300000.0
2008-08-20 15:18:00,1.0608,1.0612,1.0608,1.0612,296600000.0
2008-08-20 15:19:00,1.0611,1.0613,1.061,1.0611,646200002.0
2008-08-20 15:20:00,1.0612,1.0612,1.0609,1.061,491300000.0
2008-08-20 15:21:00,1.061,1.061,1.0606,1.0608,185200002.0
2008-08-20 15:22:00,1.0608,1.0609,1.0606,1.0607,250900000.0
2008-08-20 15:23:00,1.0607,1.0607,1.06,1.06,463000001.0
2008-08-20 15:24:00,1.06,1.0602,1.0599,1.0601,181799999.0
2008-08-20 15:25:00,1.0601,1.0605,1.0598,1.0598,254200000.0
2008-08-20 15:26:00,1.0598,1.0598,1.05955,1.0598,106900000.0
2008-08-20 15:27:00,1.0598,1.0603,1.0598,1.0601,173800000.0
2008-08-20 15:28:00,1.0601,1.06025,1.0601,1.0602,182100000.0
2008-08-20 15:29:00,1.0602,1.0603,1.0602,1.0603,130000000.0
2008-08-20 15:30:00,1.0603,1.0604,1.0601,1.0601,353500000.0
2008-08-20 15:31:00,1.0601,1.0601,1.0597,1.05975,376400000.0
2008-08-20 15:32:00,1.0598,1.05985,1.05975,1.0598,179800000.0
2008-08-20 15:33:00,1.0597,1.0598,1.0595,1.0596,401299998.0
2008-08-20 15:34:00,1.0596,1.0596,1.0594,1.0596,551500001.0
2008-08-20 15:35:00,1.0596,1.0596,1.0594,1.0594,400100003.0
2008-08-20 15:36:00,1.0594,1.0594,1.0588,1.0589,545199999.0
2008-08-20 15:37:00,1.05885,1.0596,1.0588,1.0594,488699998.0
2008-08-20 15:38:00,1.0594,1.0595,1.0592,1.0594,338000000.0
2008-08-20 15:39:00,1.0594,1.0596,1.0594,1.0596,273100000.0
2008-08-20 15:40:00,1.0595,1.0595,1.059,1.0591,246400000.0
2008-08-20 15:41:00,1.059,1.0592,1.059,1.05915,283099999.0
2008-08-20 15:42:00,1.05915,1.0592,1.0591,1.0592,386600002.0
2008-08-20 15:43:00,1.0592,1.0593,1.0589,1.0593,394300000.0
2008-08-20 15:44:00,1.0593,1.0593,1.05905,1.0592,313700000.0
2008-08-20 15:45:00,1.0592,1.0594,1.0592,1.0594,270100000.0
2008-08-20 15:46:00,1.0594,1.0597,1.0594,1.0596,319300000.0
2008-08-20 15:47:00,1.0596,1.0596,1.0593,1.0595,519000000.0
2008-08-20 15:48:00,1.0595,1.0598,1.0595,1.05965,265500000.0
2008-08-20 15:49:00,1.05965,1.0599,1.0596,1.0599,199800001.0
2008-08-20 15:50:00,1.0599,1.0599,1.05965,1.0598,349100000.0
2008-08-20 15:51:00,1.0598,1.0602,1.0598,1.0602,268500000.0
2008-08-20 15:52:00,1.06015,1.0603,1.06015,1.06015,192100000.0
2008-08-20 15:53:00,1.0602,1.0604,1.0602,1.0603,185899999.0
2008-08-20 15:54:00,1.0603,1.0603,1.06,1.0602,492700001.0
2008-08-20 15:55:00,1.0602,1.0602,1.06,1.06,272600000.0
2008-08-20 15:56:00,1.0601,1.0602,1.0601,1.0601,386400000.0
2008-08-20 15:57:00,1.0601,1.0605,1.06,1.0602,388400000.0
2008-08-20 15:58:00,1.0602,1.0604,1.06,1.06025,248800000.0
2008-08-20 15:59:00,1.06025,1.0604,1.0597,1.0599,670899998.0
2008-08-20 16:00:00,1.0599,1.06,1.05975,1.0599,377999997.0
2008-08-20 16:01:00,1.0598,1.0598,1.0594,1.0596,326100003.0
2008-08-20 16:02:00,1.0595,1.0598,1.0595,1.0598,198700003.0
2008-08-20 16:03:00,1.0598,1.05985,1.0594,1.0594,317099997.0
2008-08-20 16:04:00,1.0595,1.0595,1.05915,1.0594,338300001.0
2008-08-20 16:05:00,1.0594,1.0596,1.05935,1.0594,402600001.0
2008-08-20 16:06:00,1.0594,1.0594,1.0593,1.0593,182199999.0
2008-08-20 16:07:00,1.0593,1.05945,1.0593,1.0594,155200000.0
2008-08-20 16:08:00,1.0594,1.05985,1.05935,1.0597,308900000.0
2008-08-20 16:09:00,1.0597,1.05995,1.0596,1.0597,245400000.0
2008-08-20 16:10:00,1.0597,1.0601,1.0597,1.0601,254900000.0
2008-08-20 16:11:00,1.06,1.06025,1.06,1.0602,584100000.0
2008-08-20 16:12:00,1.0603,1.06135,1.0603,1.0612,851599997.0
2008-08-20 16:13:00,1.0612,1.0616,1.0612,1.0612,548800000.0
2008-08-20 16:14:00,1.0612,1.0612,1.06085,1.061,303600002.0
2008-08-20 16:15:00,1.061,1.0619,1.06095,1.0619,329900001.0
2008-08-20 16:16:00,1.0619,1.0624,1.0619,1.0619,658999998.0
2008-08-20 16:17:00,1.0619,1.0622,1.06155,1.0617,1036899996.0
2008-08-20 16:18:00,1.0617,1.0624,1.0617,1.0621,500200001.0
2008-08-20 16:19:00,1.0622,1.0634,1.062,1.0634,694999994.0
2008-08-20 16:20:00,1.0634,1.0635,1.0628,1.063,601100000.0
2008-08-20 16:21:00,1.063,1.0646,1.063,1.0645,566500000.0
2008-08-20 16:22:00,1.0644,1.0644,1.06385,1.0641,555700000.0
2008-08-20 16:23:00,1.0641,1.06415,1.0635,1.0638,272100001.0
2008-08-20 16:24:00,1.0638,1.0644,1.0637,1.0638,468900000.0
2008-08-20 16:25:00,1.0638,1.0638,1.0633,1.0633,708000001.0
2008-08-20 16:26:00,1.0633,1.06385,1.0633,1.06375,482900000.0
2008-08-20 16:27:00,1.06375,1.0638,1.06345,1.0636,165700000.0
2008-08-20 16:28:00,1.0636,1.06435,1.0636,1.06375,609100002.0
2008-08-20 16:29:00,1.06375,1.0641,1.06355,1.06355,732000001.0
2008-08-20 16:30:00,1.0636,1.0637,1.0633,1.0633,554400000.0
2008-08-20 16:31:00,1.0633,1.0634,1.06295,1.0633,243100000.0
2008-08-20 16:32:00,1.0634,1.0636,1.063,1.063,299200000.0
2008-08-20 16:33:00,1.063,1.0631,1.06225,1.0623,584700000.0
2008-08-20 16:34:00,1.0623,1.06315,1.06195,1.0629,505900000.0
2008-08-20 16:35:00,1.0631,1.0644,1.06295,1.0641,527100000.0
2008-08-20 16:36:00,1.06405,1.0647,1.064,1.06455,247200000.0
2008-08-20 16:37:00,1.0645,1.0645,1.0634,1.06385,681899999.0
2008-08-20 16:38:00,1.06385,1.0642,1.0637,1.0639,406200001.0
2008-08-20 16:39:00,1.0639,1.0641,1.0637,1.0637,283800000.0
2008-08-20 16:40:00,1.0637,1.06385,1.06345,1.0636,471200000.0
2008-08-20 16:41:00,1.0636,1.06395,1.0632,1.0637,515674250.0
2008-08-20 16:42:00,1.0636,1.0637,1.06325,1.0635,527399997.0
2008-08-20 16:43:00,1.0635,1.06355,1.0633,1.0633,365200000.0
2008-08-20 16:44:00,1.0633,1.0634,1.0632,1.0632,306699999.0
2008-08-20 16:45:00,1.0632,1.06385,1.063,1.0637,241560000.0
2008-08-20 16:46:00,1.0638,1.0638,1.06315,1.0633,164100000.0
2008-08-20 16:47:00,1.0633,1.06365,1.0633,1.0636,128600000.0
2008-08-20 16:48:00,1.06365,1.06365,1.06315,1.06335,141700000.0
2008-08-20 16:49:00,1.06335,1.06355,1.06315,1.0634,141000000.0
2008-08-20 16:50:00,1.0634,1.06355,1.06335,1.0635,95500000.0
2008-08-20 16:51:00,1.0635,1.06365,1.0634,1.06355,218800000.0
2008-08-20 16:52:00,1.06355,1.0637,1.0635,1.0637,95174250.0
2008-08-20 16:53:00,1.0637,1.064,1.0637,1.064,479700009.0
2008-08-20 16:54:00,1.064,1.06415,1.06395,1.064,503599997.0
2008-08-20 16:55:00,1.064,1.06415,1.0639,1.064,2090099990.0
2008-08-20 16:56:00,1.0639,1.06405,1.06385,1.064,283500000.0
2008-08-20 16:57:00,1.064,1.064,1.0636,1.06375,380800001.0
2008-08-20 16:58:00,1.06375,1.0641,1.06375,1.064,161300000.0
2008-08-20 16:59:00,1.064,1.0641,1.06355,1.0636,319954999.0
2008-08-20 17:00:00,1.0636,1.06365,1.0634,1.06355,178700000.0
2008-08-20 17:01:00,1.0635,1.0636,1.06315,1.06335,225500000.0
2008-08-20 17:02:00,1.06335,1.06355,1.0633,1.0634,173200000.0
2008-08-20 17:03:00,1.0634,1.06345,1.0631,1.0632,236200000.0
2008-08-20 17:04:00,1.0632,1.0632,1.063,1.0631,336600000.0
2008-08-20 17:05:00,1.0631,1.06325,1.06255,1.06265,304900001.0
2008-08-20 17:06:00,1.0626,1.0629,1.0626,1.06265,177700000.0
2008-08-20 17:07:00,1.06265,1.0628,1.0625,1.0626,73300000.0
2008-08-20 17:08:00,1.06265,1.0627,1.0626,1.0626,268600000.0
2008-08-20 17:09:00,1.0627,1.063,1.0627,1.06295,303800000.0
2008-08-20 17:10:00,1.06295,1.0633,1.06275,1.0632,281100000.0
2008-08-20 17:11:00,1.0632,1.06365,1.0631,1.0631,297099999.0
2008-08-20 17:12:00,1.0631,1.0636,1.0631,1.06355,223500000.0
2008-08-20 17:13:00,1.06355,1.06375,1.06345,1.0636,402300002.0
2008-08-20 17:14:00,1.0636,1.06375,1.0633,1.0635,284499999.0
2008-08-20 17:15:00,1.0635,1.0636,1.0634,1.0634,126100000.0
2008-08-20 17:16:00,1.0634,1.0636,1.0634,1.0636,109900000.0
2008-08-20 17:17:00,1.0635,1.0635,1.0633,1.0633,137500000.0
2008-08-20 17:18:00,1.0633,1.0635,1.0632,1.0632,86100000.0
2008-08-20 17:19:00,1.0632,1.0635,1.0632,1.0634,137500000.0
2008-08-20 17:20:00,1.0634,1.0635,1.0634,1.0634,177900000.0
2008-08-20 17:21:00,1.0634,1.0635,1.0634,1.0635,300100000.0
2008-08-20 17:22:00,1.0635,1.0635,1.0634,1.0634,101100000.0
2008-08-20 17:23:00,1.06345,1.0635,1.0634,1.0635,36600000.0
2008-08-20 17:24:00,1.0635,1.0639,1.0635,1.0639,156400000.0
2008-08-20 17:25:00,1.0639,1.0642,1.0639,1.06405,309499999.0
2008-08-20 17:26:00,1.064,1.0641,1.063,1.0633,241147250.0
2008-08-20 17:27:00,1.06335,1.064,1.06325,1.0638,183900000.0
2008-08-20 17:28:00,1.06375,1.06375,1.0636,1.0636,22200000.0
2008-08-20 17:29:00,1.0635,1.0642,1.0635,1.064,122047250.0
2008-08-20 17:30:00,1.0641,1.0641,1.06355,1.06355,65000000.0
2008-08-20 17:31:00,1.06355,1.06355,1.0635,1.06355,10200000.0
2008-08-20 17:32:00,1.06355,1.064,1.06355,1.0639,116700000.0
2008-08-20 17:33:00,1.0639,1.0639,1.0636,1.0636,102600000.0
2008-08-20 17:34:00,1.0636,1.0637,1.0634,1.0636,203000000.0
2008-08-20 17:35:00,1.0636,1.0637,1.0634,1.0634,188400000.0
2008-08-20 17:36:00,1.0634,1.0636,1.0633,1.0633,286899998.0
2008-08-20 17:37:00,1.0633,1.06335,1.0631,1.0631,253000000.0
2008-08-20 17:38:00,1.0631,1.0632,1.0627,1.0627,137200000.0
2008-08-20 17:39:00,1.0627,1.0629,1.0626,1.0629,273100000.0
2008-08-20 17:40:00,1.0627,1.0635,1.06265,1.0633,240400000.0
2008-08-20 17:41:00,1.0633,1.0635,1.0633,1.0634,63500000.0
2008-08-20 17:42:00,1.0634,1.0635,1.0632,1.0632,86500000.0
2008-08-20 17:43:00,1.0632,1.0634,1.0631,1.0633,161500000.0
2008-08-20 17:44:00,1.0633,1.0639,1.0633,1.0638,291500000.0
2008-08-20 17:45:00,1.0637,1.06385,1.0634,1.0635,67900000.0
2008-08-20 17:46:00,1.0635,1.0637,1.0635,1.0635,142700000.0
2008-08-20 17:47:00,1.0635,1.0638,1.0635,1.0637,230300001.0
2008-08-20 17:48:00,1.0637,1.0637,1.0636,1.0636,77500000.0
2008-08-20 17:49:00,1.0636,1.0636,1.0635,1.0636,65800000.0
2008-08-20 17:50:00,1.0635,1.0636,1.0635,1.0636,34900000.0
2008-08-20 17:51:00,1.0636,1.0637,1.0635,1.0636,59500000.0
2008-08-20 17:52:00,1.0636,1.0638,1.0636,1.0638,41800000.0
2008-08-20 17:53:00,1.0637,1.0638,1.0634,1.0634,198300000.0
2008-08-20 17:54:00,1.0634,1.0635,1.0634,1.0634,136700000.0
2008-08-20 17:55:00,1.0634,1.0634,1.0631,1.0631,169200000.0
2008-08-20 17:56:00,1.0631,1.0632,1.063,1.063,357600000.0
2008-08-20 17:57:00,1.063,1.063,1.0628,1.0628,86000000.0
2008-08-20 17:58:00,1.0628,1.0628,1.0625,1.06265,256300000.0
2008-08-20 17:59:00,1.06265,1.0627,1.0625,1.0627,130800000.0
2008-08-20 18:00:00,1.0627,1.0629,1.0627,1.0627,258800000.0
2008-08-20 18:01:00,1.0627,1.06275,1.0627,1.06275,14700000.0
2008-08-20 18:02:00,1.0627,1.0627,1.0627,1.0627,64200000.0
2008-08-20 18:03:00,1.0627,1.0627,1.0627,1.0627,43200000.0
2008-08-20 18:04:00,1.0627,1.06285,1.0627,1.0627,96500000.0
2008-08-20 18:05:00,1.0627,1.0627,1.0627,1.0627,10600000.0
2008-08-20 18:06:00,1.0627,1.0627,1.0625,1.0625,66400000.0
2008-08-20 18:07:00,1.0625,1.06255,1.06235,1.0624,200700000.0
2008-08-20 18:08:00,1.0625,1.0625,1.0623,1.0623,37600000.0
2008-08-20 18:09:00,1.0623,1.0623,1.0623,1.0623,8200000.0
2008-08-20 18:10:00,1.0623,1.0623,1.0622,1.0622,62000000.0
2008-08-20 18:11:00,1.0622,1.0625,1.0622,1.0623,128100000.0
2008-08-20 18:12:00,1.0623,1.0623,1.0622,1.0622,55700000.0
2008-08-20 18:13:00,1.0622,1.0622,1.0621,1.0621,58200000.0
2008-08-20 18:14:00,1.06215,1.06215,1.0621,1.0621,18800000.0
2008-08-20 18:15:00,1.0622,1.0622,1.0621,1.0622,11200000.0
2008-08-20 18:16:00,1.0622,1.0624,1.0621,1.0622,62700000.0
2008-08-20 18:17:00,1.0621,1.06235,1.0621,1.0623,129300000.0
2008-08-20 18:18:00,1.0623,1.0625,1.0623,1.0623,142900000.0
2008-08-20 18:19:00,1.06245,1.0625,1.0623,1.06245,87100000.0
2008-08-20 18:20:00,1.0625,1.0626,1.0625,1.06255,7000000.0
2008-08-20 18:21:00,1.0626,1.0627,1.0626,1.0626,36700000.0
2008-08-20 18:22:00,1.0626,1.0626,1.06255,1.0626,14000000.0
2008-08-20 18:23:00,1.0626,1.06265,1.0626,1.06265,10600000.0
2008-08-20 18:24:00,1.06265,1.0627,1.0626,1.06265,70600000.0
2008-08-20 18:25:00,1.0626,1.0627,1.0626,1.0626,153100000.0
2008-08-20 18:26:00,1.0626,1.06265,1.0626,1.0626,123700000.0
2008-08-20 18:27:00,1.0626,1.0627,1.06255,1.06255,163500000.0
2008-08-20 18:28:00,1.0625,1.0626,1.06245,1.0626,203400000.0
2008-08-20 18:29:00,1.0626,1.0626,1.0625,1.0625,110000000.0
2008-08-20 18:30:00,1.0625,1.0626,1.0625,1.0625,142200000.0
2008-08-20 18:31:00,1.0625,1.0625,1.0625,1.0625,47200000.0
2008-08-20 18:32:00,1.0625,1.0626,1.0625,1.0625,78900000.0
2008-08-20 18:33:00,1.06265,1.0627,1.06255,1.0626,27200000.0
2008-08-20 18:34:00,1.0626,1.0628,1.06255,1.0626,190200000.0
2008-08-20 18:35:00,1.06255,1.0627,1.06255,1.0627,31100000.0
2008-08-20 18:36:00,1.06275,1.0629,1.0627,1.0629,20700000.0
2008-08-20 18:37:00,1.0629,1.06315,1.0629,1.0631,111500000.0
2008-08-20 18:38:00,1.0631,1.0632,1.0631,1.0631,50800000.0
2008-08-20 18:39:00,1.0631,1.0632,1.0631,1.06315,136200000.0
2008-08-20 18:40:00,1.06315,1.06315,1.0631,1.0631,19200000.0
2008-08-20 18:41:00,1.0631,1.0633,1.0631,1.0633,16200000.0
2008-08-20 18:42:00,1.0632,1.0633,1.0632,1.0632,40200000.0
2008-08-20 18:43:00,1.0632,1.0632,1.063,1.063,72900000.0
2008-08-20 18:44:00,1.063,1.0631,1.06275,1.0629,101200000.0
2008-08-20 18:45:00,1.0629,1.063,1.0629,1.06295,7200000.0
2008-08-20 18:46:00,1.06295,1.0631,1.06295,1.0631,24500000.0
2008-08-20 18:47:00,1.0631,1.0634,1.0631,1.0634,150300000.0
2008-08-20 18:48:00,1.0634,1.0636,1.0634,1.06355,113200000.0
2008-08-20 18:49:00,1.06355,1.0636,1.0635,1.0636,14000000.0
2008-08-20 18:50:00,1.0636,1.0636,1.0636,1.0636,13600000.0
2008-08-20 18:51:00,1.0636,1.0636,1.0635,1.0635,25700000.0
2008-08-20 18:52:00,1.0635,1.0635,1.06325,1.0634,191300000.0
2008-08-20 18:53:00,1.0634,1.0635,1.0634,1.0634,77200000.0
2008-08-20 18:54:00,1.06345,1.0635,1.0634,1.0635,202100000.0
2008-08-20 18:55:00,1.06355,1.0636,1.06355,1.0636,16300000.0
2008-08-20 18:56:00,1.0636,1.0637,1.06355,1.0636,82800000.0
2008-08-20 18:57:00,1.0636,1.0638,1.0636,1.0637,47100000.0
2008-08-20 18:58:00,1.0637,1.0639,1.0637,1.0638,159500002.0
2008-08-20 18:59:00,1.0638,1.0639,1.0637,1.0639,94100000.0
2008-08-20 19:00:00,1.0639,1.064,1.0639,1.0639,29000000.0
2008-08-20 19:01:00,1.0639,1.0639,1.0639,1.0639,184900001.0
2008-08-20 19:02:00,1.0639,1.06395,1.0637,1.0637,247200000.0
2008-08-20 19:03:00,1.0637,1.06385,1.0637,1.0638,43900000.0
2008-08-20 19:04:00,1.0638,1.0638,1.0638,1.0638,10200000.0
2008-08-20 19:05:00,1.0638,1.064,1.0638,1.064,21900000.0
2008-08-20 19:06:00,1.064,1.064,1.06395,1.06395,90100000.0
2008-08-20 19:07:00,1.06395,1.064,1.06395,1.064,45800000.0
2008-08-20 19:08:00,1.064,1.064,1.064,1.064,68000000.0
2008-08-20 19:09:00,1.064,1.0641,1.0637,1.064,217300000.0
2008-08-20 19:10:00,1.0639,1.064,1.0639,1.0639,144999999.0
2008-08-20 19:11:00,1.0639,1.06395,1.06375,1.0639,73300000.0
2008-08-20 19:12:00,1.0638,1.0639,1.0638,1.0639,90300000.0
2008-08-20 19:13:00,1.0639,1.0639,1.0639,1.0639,2000000.0
2008-08-20 19:14:00,1.0639,1.0639,1.0639,1.0639,7600000.0
2008-08-20 19:15:00,1.0639,1.0639,1.0639,1.0639,1000000.0
2008-08-20 19:16:00,1.0639,1.064,1.0639,1.064,62700000.0
2008-08-20 19:17:00,1.064,1.064,1.064,1.064,24100000.0
2008-08-20 19:18:00,1.064,1.064,1.064,1.064,11800000.0
2008-08-20 19:19:00,1.064,1.064,1.0639,1.064,106300001.0
2008-08-20 19:20:00,1.064,1.0641,1.0639,1.0639,36100000.0
2008-08-20 19:21:00,1.0639,1.0639,1.0639,1.0639,78900000.0
2008-08-20 19:22:00,1.0639,1.0639,1.06375,1.0639,81800000.0
2008-08-20 19:23:00,1.0639,1.0639,1.0638,1.0638,61300000.0
2008-08-20 19:24:00,1.0638,1.0638,1.0635,1.06365,184000000.0
2008-08-20 19:25:00,1.06365,1.0639,1.0635,1.0639,44800000.0
2008-08-20 19:26:00,1.0637,1.064,1.0636,1.0636,139600000.0
2008-08-20 19:27:00,1.06365,1.0637,1.06365,1.0637,3000000.0
2008-08-20 19:28:00,1.0636,1.0636,1.0633,1.0634,137400000.0
2008-08-20 19:29:00,1.0634,1.06355,1.0634,1.06345,55600000.0
2008-08-20 19:30:00,1.06345,1.06345,1.0634,1.0634,27300000.0
2008-08-20 19:31:00,1.0634,1.06355,1.0634,1.06345,66200000.0
2008-08-20 19:32:00,1.0634,1.06365,1.0634,1.06365,106200000.0
2008-08-20 19:33:00,1.06365,1.0637,1.0636,1.0637,64700000.0
2008-08-20 19:34:00,1.0637,1.0637,1.0636,1.0636,37600000.0
2008-08-20 19:35:00,1.0636,1.0636,1.0636,1.0636,3400000.0
2008-08-20 19:36:00,1.0636,1.0637,1.0636,1.0637,112500000.0
2008-08-20 19:37:00,1.0637,1.0637,1.0637,1.0637,37500000.0
2008-08-20 19:38:00,1.0637,1.0637,1.0636,1.0636,169800000.0
2008-08-20 19:39:00,1.0636,1.0636,1.0636,1.0636,13600000.0
2008-08-20 19:40:00,1.0636,1.0636,1.0636,1.0636,8700000.0
2008-08-20 19:41:00,1.0636,1.0636,1.0635,1.0635,15400000.0
2008-08-20 19:42:00,1.06345,1.0635,1.06345,1.0635,3000000.0
2008-08-20 19:43:00,1.0635,1.0635,1.06345,1.06345,5000000.0
2008-08-20 19:44:00,1.06345,1.06345,1.0632,1.0633,49800000.0
2008-08-20 19:45:00,1.0633,1.0633,1.0632,1.0632,30200000.0
2008-08-20 19:46:00,1.0632,1.06325,1.0632,1.0632,50200000.0
2008-08-20 19:47:00,1.0632,1.0633,1.0632,1.0633,13200000.0
2008-08-20 19:48:00,1.0633,1.0633,1.06325,1.0633,11000000.0
2008-08-20 19:49:00,1.0633,1.0635,1.0633,1.0633,31900000.0
2008-08-20 19:50:00,1.0634,1.0634,1.0633,1.0633,17700000.0
2008-08-20 19:51:00,1.0633,1.0633,1.0633,1.0633,4500000.0
2008-08-20 19:52:00,1.0633,1.0633,1.0633,1.0633,10100000.0
2008-08-20 19:53:00,1.0633,1.0633,1.0627,1.06275,95200000.0
2008-08-20 19:54:00,1.06275,1.0629,1.06275,1.06285,20000000.0
2008-08-20 19:55:00,1.0628,1.06305,1.0628,1.063,75800000.0
2008-08-20 19:56:00,1.063,1.063,1.06235,1.06245,300300000.0
2008-08-20 19:57:00,1.0625,1.0626,1.0624,1.06255,59800000.0
2008-08-20 19:58:00,1.06255,1.06255,1.06245,1.06245,42000000.0
2008-08-20 19:59:00,1.06245,1.0626,1.0624,1.0626,132200000.0
2008-08-20 20:00:00,1.0625,1.0625,1.06225,1.0623,374100002.0
2008-08-20 20:01:00,1.06245,1.06245,1.0623,1.0623,38300000.0
2008-08-20 20:02:00,1.0623,1.0625,1.0623,1.06235,56100000.0
2008-08-20 20:03:00,1.0624,1.0624,1.0623,1.0624,25600000.0
2008-08-20 20:04:00,1.0624,1.0624,1.0623,1.0623,89000000.0
2008-08-20 20:05:00,1.0623,1.0623,1.0622,1.0623,58900000.0
2008-08-20 20:06:00,1.0622,1.0623,1.0622,1.0623,34300000.0
2008-08-20 20:07:00,1.06225,1.0624,1.06215,1.0624,41200000.0
2008-08-20 20:08:00,1.0624,1.0626,1.0624,1.0625,84100000.0
2008-08-20 20:09:00,1.0625,1.0625,1.0624,1.0625,18200000.0
2008-08-20 20:10:00,1.0625,1.0625,1.0625,1.0625,3300000.0
2008-08-20 20:11:00,1.0625,1.0626,1.0624,1.0624,57100000.0
2008-08-20 20:12:00,1.0624,1.0624,1.0624,1.0624,168000000.0
2008-08-20 20:13:00,1.0624,1.0624,1.0622,1.0624,113700000.0
2008-08-20 20:14:00,1.0624,1.0624,1.0623,1.0624,23400000.0
2008-08-20 20:15:00,1.0624,1.0624,1.0623,1.0623,121300000.0
2008-08-20 20:16:00,1.0623,1.0623,1.0622,1.0622,94300000.0
2008-08-20 20:17:00,1.0622,1.0622,1.0622,1.0622,101600000.0
2008-08-20 20:18:00,1.0622,1.0623,1.06215,1.06225,149700000.0
2008-08-20 20:19:00,1.06225,1.0623,1.0619,1.0623,121900000.0
2008-08-20 20:20:00,1.0624,1.0624,1.0621,1.0621,94900000.0
2008-08-20 20:21:00,1.06215,1.0622,1.06185,1.06195,146000000.0
2008-08-20 20:22:00,1.06205,1.06215,1.0619,1.06215,117300000.0
2008-08-20 20:23:00,1.06215,1.0622,1.0621,1.06215,52500000.0
2008-08-20 20:24:00,1.0622,1.0622,1.06215,1.0622,23900000.0
2008-08-20 20:25:00,1.0622,1.0622,1.0621,1.0622,87700000.0
2008-08-20 20:26:00,1.0622,1.0623,1.0621,1.0623,28600000.0
2008-08-20 20:27:00,1.0622,1.0623,1.0621,1.0622,95000000.0
2008-08-20 20:28:00,1.0622,1.0622,1.0621,1.0621,22000000.0
2008-08-20 20:29:00,1.0621,1.0621,1.0618,1.0618,116700000.0
2008-08-20 20:30:00,1.0618,1.0622,1.0618,1.0619,311500000.0
2008-08-20 20:31:00,1.0619,1.0619,1.0618,1.0618,50700000.0
2008-08-20 20:32:00,1.0618,1.06185,1.0618,1.0618,30500000.0
2008-08-20 20:33:00,1.0618,1.062,1.0618,1.062,171400000.0
2008-08-20 20:34:00,1.062,1.062,1.062,1.062,9300000.0
2008-08-20 20:35:00,1.062,1.062,1.06195,1.06195,3000000.0
2008-08-20 20:36:00,1.0619,1.0622,1.06185,1.0621,145000000.0
2008-08-20 20:37:00,1.0621,1.0622,1.06195,1.06205,105300000.0
2008-08-20 20:38:00,1.06205,1.06205,1.062,1.062,113100000.0
2008-08-20 20:39:00,1.062,1.062,1.06195,1.062,14500000.0
2008-08-20 20:40:00,1.062,1.06205,1.0619,1.062,25600000.0
2008-08-20 20:41:00,1.062,1.06205,1.062,1.06205,25200000.0
2008-08-20 20:42:00,1.06205,1.06205,1.062,1.06205,10600000.0
2008-08-20 20:43:00,1.06205,1.06205,1.06145,1.06145,206600000.0
2008-08-20 20:44:00,1.06155,1.062,1.0615,1.0619,226800000.0
2008-08-20 20:45:00,1.0618,1.06185,1.0617,1.0617,189200000.0
2008-08-20 20:46:00,1.0617,1.06185,1.06165,1.0617,85700000.0
2008-08-20 20:47:00,1.0617,1.062,1.06165,1.0617,136600000.0
2008-08-20 20:48:00,1.06165,1.0619,1.0616,1.0618,205700001.0
2008-08-20 20:49:00,1.0618,1.0619,1.0618,1.0618,82800000.0
2008-08-20 20:50:00,1.0618,1.0619,1.0616,1.0619,121199999.0
2008-08-20 20:51:00,1.0619,1.0619,1.0619,1.0619,124100000.0
2008-08-20 20:52:00,1.0619,1.0619,1.0618,1.0618,177100000.0
2008-08-20 20:53:00,1.0618,1.0619,1.0618,1.0619,66500000.0
2008-08-20 20:54:00,1.0619,1.062,1.0619,1.062,177400000.0
2008-08-20 20:55:00,1.062,1.0623,1.0619,1.062,215400000.0
2008-08-20 20:56:00,1.062,1.0621,1.06195,1.062,152300000.0
2008-08-20 20:57:00,1.062,1.06215,1.062,1.06215,84200000.0
2008-08-20 20:58:00,1.0622,1.0622,1.0622,1.0622,66000000.0
2008-08-20 20:59:00,1.0622,1.0624,1.0622,1.0624,263300000.0
2008-08-20 21:00:00,1.0624,1.0624,1.0622,1.0622,315500000.0
2008-08-20 21:01:00,1.0622,1.0622,1.062,1.0621,77900000.0
2008-08-20 21:02:00,1.06185,1.062,1.0617,1.0617,308199999.0
2008-08-20 21:03:00,1.0617,1.0617,1.0615,1.0615,375399994.0
2008-08-20 21:04:00,1.0615,1.0615,1.0615,1.0615,11900000.0
2008-08-20 21:05:00,1.0615,1.0616,1.0615,1.0616,40600000.0
2008-08-20 21:06:00,1.0616,1.0616,1.0616,1.0616,8800000.0
2008-08-20 21:07:00,1.0616,1.0616,1.0616,1.0616,9900000.0
2008-08-20 21:08:00,1.0616,1.0616,1.0616,1.0616,4400000.0
2008-08-20 21:09:00,1.0616,1.0616,1.0616,1.0616,17200000.0
2008-08-20 21:10:00,1.0616,1.0617,1.0616,1.0616,20300000.0
2008-08-20 21:11:00,1.0616,1.0617,1.0616,1.0617,17300000.0
2008-08-20 21:12:00,1.06149,1.06151,1.06149,1.06151,5400000.0
2008-08-20 21:13:00,1.0617,1.0618,1.0617,1.0617,25000000.0
2008-08-20 21:14:00,1.0617,1.0617,1.0617,1.0617,28100000.0
2008-08-20 21:15:00,1.0617,1.0617,1.0617,1.0617,24200000.0
2008-08-20 21:16:00,1.0617,1.0617,1.0616,1.0616,83900000.0
2008-08-20 21:17:00,1.0616,1.0616,1.0614,1.0615,413300004.0
2008-08-20 21:18:00,1.0616,1.0616,1.0615,1.0615,63200000.0
2008-08-20 21:19:00,1.0615,1.0615,1.06145,1.0615,5500000.0
2008-08-20 21:20:00,1.0615,1.0615,1.0613,1.0614,79200000.0
2008-08-20 21:21:00,1.0615,1.0616,1.0613,1.0613,189200000.0
2008-08-20 21:22:00,1.0613,1.0613,1.06105,1.0611,386900003.0
2008-08-20 21:23:00,1.06125,1.06135,1.0611,1.06135,67900000.0
2008-08-20 21:24:00,1.06135,1.0614,1.0613,1.0614,68000000.0
2008-08-20 21:25:00,1.06135,1.0614,1.06135,1.06135,38400000.0
2008-08-20 21:26:00,1.0614,1.06155,1.0614,1.0615,28600000.0
2008-08-20 21:27:00,1.0615,1.0615,1.0615,1.0615,3500000.0
2008-08-20 21:28:00,1.0615,1.0615,1.0615,1.0615,23500000.0
2008-08-20 21:29:00,1.0615,1.0615,1.0615,1.0615,60600000.0
2008-08-20 21:30:00,1.0615,1.0615,1.0615,1.0615,29200000.0
2008-08-20 21:31:00,1.0615,1.0616,1.0614,1.0616,86100000.0
2008-08-20 21:32:00,1.0614,1.06154,1.06133,1.0614,174800000.0
2008-08-20 21:33:00,1.06155,1.06155,1.06127,1.06142,34600000.0
2008-08-20 21:34:00,1.0616,1.0616,1.0616,1.0616,13200000.0
2008-08-20 21:35:00,1.0616,1.0616,1.0616,1.0616,29800000.0
2008-08-20 21:36:00,1.0616,1.0616,1.0615,1.0615,98000000.0
2008-08-20 21:37:00,1.0615,1.0615,1.0611,1.0612,189700000.0
2008-08-20 21:38:00,1.06097,1.06122,1.06086,1.06092,137100000.0
2008-08-20 21:39:00,1.0612,1.0612,1.0611,1.0611,30000000.0
2008-08-20 21:40:00,1.06084,1.06101,1.06082,1.06082,109300000.0
2008-08-20 21:41:00,1.0611,1.0611,1.0611,1.0611,8300000.0
2008-08-20 21:42:00,1.0611,1.0611,1.0608,1.0609,131100000.0
2008-08-20 21:43:00,1.0609,1.0609,1.0609,1.0609,130600000.0
2008-08-20 21:44:00,1.0609,1.0609,1.0607,1.0608,246100001.0
2008-08-20 21:45:00,1.0608,1.0609,1.0606,1.0609,245200001.0
2008-08-20 21:46:00,1.0609,1.0609,1.0609,1.0609,100600000.0
2008-08-20 21:47:00,1.0609,1.0609,1.0609,1.0609,100700000.0
2008-08-20 21:48:00,1.0608,1.0609,1.0608,1.0609,10700000.0
2008-08-20 21:49:00,1.0608,1.0608,1.0605,1.0605,128900000.0
2008-08-20 21:50:00,1.0606,1.0606,1.0605,1.06055,19500000.0
2008-08-20 21:51:00,1.0606,1.0606,1.0606,1.0606,4200000.0
2008-08-20 21:52:00,1.0605,1.0608,1.0605,1.0608,225700000.0
2008-08-20 21:53:00,1.0608,1.0609,1.0608,1.0608,83700000.0
2008-08-20 21:54:00,1.0608,1.061,1.0608,1.061,166900000.0
2008-08-20 21:55:00,1.061,1.0611,1.0609,1.0611,168800000.0
2008-08-20 21:56:00,1.0611,1.0612,1.0611,1.0611,54300000.0
2008-08-20 21:57:00,1.0611,1.0612,1.0611,1.0612,26900000.0
2008-08-20 21:58:00,1.0612,1.0612,1.0612,1.0612,15000000.0
2008-08-20 21:59:00,1.0612,1.0612,1.06095,1.0611,116000000.0
2008-08-20 22:00:00,1.0611,1.0612,1.0609,1.0609,158800000.0
2008-08-20 22:01:00,1.0609,1.0612,1.0609,1.0611,186200000.0
2008-08-20 22:02:00,1.0612,1.0612,1.06095,1.061,32500000.0
2008-08-20 22:03:00,1.061,1.0612,1.061,1.0611,173600000.0
2008-08-20 22:04:00,1.0612,1.0612,1.0612,1.0612,85700000.0
2008-08-20 22:05:00,1.0612,1.0612,1.0612,1.0612,23500000.0
2008-08-20 22:06:00,1.0612,1.0612,1.0611,1.0612,68700000.0
2008-08-20 22:07:00,1.0612,1.0612,1.0611,1.0611,73000000.0
2008-08-20 22:08:00,1.0611,1.0612,1.0611,1.0611,144600000.0
2008-08-20 22:09:00,1.0611,1.0612,1.0611,1.0612,50300000.0
2008-08-20 22:10:00,1.0611,1.0614,1.0611,1.0614,54500000.0
2008-08-20 22:11:00,1.0614,1.0614,1.0613,1.0613,61000000.0
2008-08-20 22:12:00,1.0613,1.0614,1.0611,1.0613,53000000.0
2008-08-20 22:13:00,1.0613,1.0614,1.0613,1.0614,38300000.0
2008-08-20 22:14:00,1.0614,1.0615,1.0613,1.06135,195400000.0
2008-08-20 22:15:00,1.0614,1.0614,1.06135,1.06135,136500000.0
2008-08-20 22:16:00,1.06135,1.06135,1.06115,1.06115,11500000.0
2008-08-20 22:17:00,1.0612,1.0612,1.06105,1.06115,32900000.0
2008-08-20 22:18:00,1.0612,1.0613,1.061,1.0611,53700000.0
2008-08-20 22:19:00,1.0611,1.0611,1.061,1.061,77600001.0
2008-08-20 22:20:00,1.061,1.0612,1.06095,1.061,47600000.0
2008-08-20 22:21:00,1.06115,1.06115,1.06115,1.06115,9300000.0
2008-08-20 22:22:00,1.0612,1.0612,1.06095,1.0612,50000000.0
2008-08-20 22:23:00,1.0612,1.0613,1.0612,1.0613,68600000.0
2008-08-20 22:24:00,1.0613,1.0613,1.0612,1.0613,14000000.0
2008-08-20 22:25:00,1.0613,1.0613,1.0612,1.0612,22200000.0
2008-08-20 22:26:00,1.0612,1.0612,1.0611,1.0611,69600000.0
2008-08-20 22:27:00,1.0611,1.0612,1.0611,1.0612,21800000.0
2008-08-20 22:28:00,1.0612,1.0613,1.0612,1.0613,7700000.0
2008-08-20 22:29:00,1.0612,1.0612,1.0612,1.0612,7600000.0
2008-08-20 22:30:00,1.0612,1.0612,1.0609,1.0609,48600000.0
2008-08-20 22:31:00,1.0609,1.06095,1.06085,1.06085,12300000.0
2008-08-20 22:32:00,1.0609,1.06095,1.0609,1.06095,21900000.0
2008-08-20 22:33:00,1.06095,1.06095,1.06077,1.06093,34200000.0
2008-08-20 22:34:00,1.061,1.0611,1.0609,1.0609,8100000.0
2008-08-20 22:35:00,1.06095,1.0611,1.0609,1.0609,41500000.0
2008-08-20 22:36:00,1.0609,1.061,1.0609,1.0609,7800000.0
2008-08-20 22:37:00,1.0609,1.0609,1.0609,1.0609,4000000.0
2008-08-20 22:38:00,1.0609,1.0609,1.0609,1.0609,2000000.0
2008-08-20 22:39:00,1.0609,1.0609,1.06055,1.0608,97800000.0
2008-08-20 22:40:00,1.0608,1.0608,1.0606,1.0606,59100000.0
2008-08-20 22:41:00,1.0606,1.0606,1.0606,1.0606,1000000.0
2008-08-20 22:42:00,1.0606,1.0606,1.0606,1.0606,17400000.0
2008-08-20 22:43:00,1.0606,1.0607,1.0606,1.0607,7400000.0
2008-08-20 22:44:00,1.0607,1.0607,1.0607,1.0607,1000000.0
2008-08-20 22:45:00,1.0606,1.0606,1.0606,1.0606,31100000.0
2008-08-20 22:46:00,1.0607,1.0608,1.0606,1.0608,25200000.0
2008-08-20 22:47:00,1.0608,1.0608,1.0606,1.0606,49500000.0
2008-08-20 22:48:00,1.0606,1.0607,1.0606,1.0607,24200000.0
2008-08-20 22:49:00,1.0607,1.0607,1.0606,1.0606,16100000.0
2008-08-20 22:50:00,1.0606,1.0606,1.0604,1.0605,129500001.0
2008-08-20 22:51:00,1.0605,1.0605,1.0604,1.0604,46800000.0
2008-08-20 22:52:00,1.0604,1.0604,1.0604,1.0604,58600000.0
2008-08-20 22:53:00,1.0604,1.0605,1.0603,1.0604,130700002.0
2008-08-20 22:54:00,1.0604,1.0605,1.0604,1.0605,2000000.0
2008-08-20 22:55:00,1.0604,1.0604,1.0601,1.0601,8300000.0
2008-08-20 22:56:00,1.0601,1.0603,1.06,1.0601,93600000.0
2008-08-20 22:57:00,1.0602,1.06025,1.06005,1.0601,21800000.0
2008-08-20 22:58:00,1.0601,1.06025,1.0597,1.0598,68100000.0
2008-08-20 22:59:00,1.0597,1.0597,1.0597,1.0597,1000000.0
2008-08-20 23:00:00,1.0596,1.0597,1.0594,1.0597,172800000.0
2008-08-20 23:01:00,1.0605,1.0605,1.0596,1.06005,158300000.0
2008-08-20 23:02:00,1.0601,1.0601,1.0595,1.0596,224500000.0
2008-08-20 23:03:00,1.0596,1.05975,1.0596,1.0597,129500000.0
2008-08-20 23:04:00,1.0597,1.05975,1.0596,1.0597,98300000.0
2008-08-20 23:05:00,1.0596,1.05971,1.05955,1.05958,55000000.0
2008-08-20 23:06:00,1.0597,1.0597,1.0597,1.0597,28100000.0
2008-08-20 23:07:00,1.05965,1.05975,1.0596,1.0596,126100000.0
2008-08-20 23:08:00,1.0596,1.0596,1.05905,1.05925,115100000.0
2008-08-20 23:09:00,1.05925,1.0599,1.05925,1.0599,106200000.0
2008-08-20 23:10:00,1.0599,1.0599,1.05905,1.0593,119200000.0
2008-08-20 23:11:00,1.0593,1.0593,1.0593,1.0593,23800000.0
2008-08-20 23:12:00,1.0593,1.0593,1.0593,1.0593,2000000.0
2008-08-20 23:13:00,1.05925,1.0593,1.0592,1.0593,83200001.0
2008-08-20 23:14:00,1.0593,1.0593,1.0593,1.0593,123900000.0
2008-08-20 23:15:00,1.0593,1.0593,1.0593,1.0593,44100000.0
2008-08-20 23:16:00,1.0593,1.05945,1.0593,1.05945,44100001.0
2008-08-20 23:17:00,1.0594,1.0596,1.0594,1.0596,28900000.0
2008-08-20 23:18:00,1.0597,1.06,1.0597,1.06,30800000.0
2008-08-20 23:19:00,1.0599,1.0603,1.0599,1.0603,29600000.0
2008-08-20 23:20:00,1.0603,1.06055,1.06015,1.06015,17300000.0
2008-08-20 23:21:00,1.06025,1.06025,1.06025,1.06025,1000000.0
2008-08-20 23:22:00,1.06025,1.06025,1.0599,1.05995,41100000.0
2008-08-20 23:23:00,1.06005,1.0603,1.06,1.06,33300000.0
2008-08-20 23:24:00,1.06,1.0601,1.06,1.0601,3000000.0
2008-08-20 23:25:00,1.0601,1.0601,1.05985,1.05985,13000000.0
2008-08-20 23:26:00,1.05985,1.06,1.05985,1.06,3000000.0
2008-08-20 23:27:00,1.06,1.0603,1.06,1.06005,68400001.0
2008-08-20 23:28:00,1.0601,1.0601,1.0601,1.0601,4000000.0
2008-08-20 23:29:00,1.0601,1.0601,1.0601,1.0601,1000000.0
2008-08-20 23:30:00,1.06,1.06,1.06,1.06,21700001.0
2008-08-20 23:31:00,1.05998,1.06005,1.05995,1.06,92500000.0
2008-08-20 23:32:00,1.06,1.0601,1.06,1.0601,22700001.0
2008-08-20 23:33:00,1.06,1.0603,1.06,1.0603,34700001.0
2008-08-20 23:34:00,1.0602,1.06025,1.0602,1.0602,78999998.0
2008-08-20 23:35:00,1.0602,1.0602,1.0602,1.0602,10800000.0
2008-08-20 23:36:00,1.0602,1.0602,1.0602,1.0602,32600000.0
2008-08-20 23:37:00,1.05995,1.06,1.05995,1.06,81400002.0
2008-08-20 23:38:00,1.06,1.06,1.06,1.06,81600003.0
2008-08-20 23:39:00,1.06,1.06,1.06,1.06,27000000.0
2008-08-20 23:40:00,1.05983,1.05999,1.05982,1.05982,93600000.0
2008-08-20 23:41:00,1.06,1.06,1.06,1.06,54600001.0
2008-08-20 23:42:00,1.06,1.06,1.06,1.06,27100000.0
2008-08-20 23:43:00,1.06003,1.06003,1.05984,1.05998,41000000.0
2008-08-20 23:44:00,1.06,1.06,1.06,1.06,54500000.0
2008-08-20 23:45:00,1.06,1.0603,1.06,1.0603,152400000.0
2008-08-20 23:46:00,1.0603,1.0605,1.0601,1.0602,314099999.0
2008-08-20 23:47:00,1.0602,1.0602,1.0602,1.0602,21600000.0
2008-08-20 23:48:00,1.0602,1.0602,1.0601,1.0602,132799999.0
2008-08-20 23:49:00,1.0603,1.0604,1.0603,1.0604,50200001.0
2008-08-20 23:50:00,1.0603,1.0603,1.0602,1.0602,85200000.0
2008-08-20 23:51:00,1.0602,1.0602,1.0602,1.0602,32500000.0
2008-08-20 23:52:00,1.0602,1.0602,1.0602,1.0602,10800000.0
2008-08-20 23:53:00,1.0602,1.0602,1.0601,1.0601,43200000.0
2008-08-20 23:54:00,1.0601,1.0601,1.0601,1.0601,10800000.0
2008-08-20 23:55:00,1.0601,1.0601,1.0601,1.0601,21600000.0
2008-08-20 23:56:00,1.0601,1.0601,1.06,1.0601,54600001.0
2008-08-20 23:57:00,1.0601,1.0601,1.0601,1.0601,10800000.0
2008-08-20 23:58:00,1.0601,1.0601,1.0601,1.0601,21600000.0
2008-08-20 23:59:00,1.0601,1.0601,1.0601,1.0601,43200000.0
2008-08-21 00:00:00,1.0601,1.0601,1.0601,1.0601,21800000.0
2008-08-21 00:01:00,1.0601,1.0601,1.0601,1.0601,21600000.0
2008-08-21 00:02:00,1.06,1.06005,1.05998,1.06,47100000.0
2008-08-21 00:03:00,1.0601,1.0601,1.0601,1.0601,11000000.0
2008-08-21 00:04:00,1.0601,1.0601,1.0601,1.0601,10800000.0
2008-08-21 00:05:00,1.0601,1.0602,1.0601,1.0602,12800000.0
2008-08-21 00:06:00,1.0601,1.0601,1.0601,1.0601,24299999.0
2008-08-21 00:07:00,1.06017,1.06033,1.06004,1.06004,12600000.0
2008-08-21 00:08:00,1.0601,1.0602,1.0601,1.0602,30700001.0
2008-08-21 00:09:00,1.0603,1.06055,1.0603,1.0604,33500000.0
2008-08-21 00:10:00,1.0603,1.0603,1.0603,1.0603,32900002.0
2008-08-21 00:11:00,1.06026,1.06046,1.06022,1.06034,31600000.0
2008-08-21 00:12:00,1.0603,1.0604,1.0603,1.0604,64000000.0
2008-08-21 00:13:00,1.0604,1.0604,1.06035,1.0604,3000000.0
2008-08-21 00:14:00,1.0604,1.0604,1.0602,1.0602,39500000.0
2008-08-21 00:15:00,1.06015,1.06015,1.06015,1.06015,1000000.0
2008-08-21 00:16:00,1.05997,1.06013,1.05997,1.05998,59600000.0
2008-08-21 00:17:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 00:18:00,1.06015,1.06015,1.06015,1.06015,1000000.0
2008-08-21 00:19:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 00:20:00,1.06015,1.06015,1.06015,1.06015,1000000.0
2008-08-21 00:21:00,1.06025,1.0603,1.06025,1.0603,2000000.0
2008-08-21 00:22:00,1.0602,1.0602,1.0602,1.0602,24900000.0
2008-08-21 00:23:00,1.0602,1.0602,1.0602,1.0602,140299996.0
2008-08-21 00:24:00,1.0602,1.0602,1.0601,1.0602,34799999.0
2008-08-21 00:25:00,1.06002,1.06005,1.0599,1.05998,34700000.0
2008-08-21 00:26:00,1.0602,1.0602,1.0602,1.0602,3000000.0
2008-08-21 00:27:00,1.0602,1.0602,1.06,1.0601,136299998.0
2008-08-21 00:28:00,1.0601,1.0601,1.06,1.06,55300001.0
2008-08-21 00:29:00,1.05995,1.06005,1.05995,1.06005,27400000.0
2008-08-21 00:30:00,1.06015,1.06015,1.06015,1.06015,2000000.0
2008-08-21 00:31:00,1.0601,1.0602,1.0601,1.0602,145200000.0
2008-08-21 00:32:00,1.0602,1.0602,1.0602,1.0602,52800000.0
2008-08-21 00:33:00,1.0602,1.0603,1.0602,1.0603,27700001.0
2008-08-21 00:34:00,1.0603,1.0603,1.0602,1.0602,127200000.0
2008-08-21 00:35:00,1.0601,1.0602,1.0601,1.0602,33200001.0
2008-08-21 00:36:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 00:37:00,1.0602,1.0602,1.0602,1.0602,8000000.0
2008-08-21 00:38:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 00:39:00,1.0602,1.0602,1.0601,1.0602,38299999.0
2008-08-21 00:40:00,1.0602,1.0602,1.0602,1.0602,4200000.0
2008-08-21 00:41:00,1.0602,1.0602,1.0601,1.0602,231099997.0
2008-08-21 00:42:00,1.0602,1.0602,1.0602,1.0602,26700001.0
2008-08-21 00:43:00,1.0602,1.0602,1.0602,1.0602,160200000.0
2008-08-21 00:44:00,1.0602,1.0602,1.0602,1.0602,26700001.0
2008-08-21 00:45:00,1.0602,1.06035,1.06015,1.0602,244900003.0
2008-08-21 00:46:00,1.0602,1.0602,1.0602,1.0602,190400001.0
2008-08-21 00:47:00,1.0602,1.0602,1.0602,1.0602,82000000.0
2008-08-21 00:48:00,1.0602,1.0602,1.0602,1.0602,216200001.0
2008-08-21 00:49:00,1.0602,1.0602,1.0602,1.0602,82000000.0
2008-08-21 00:50:00,1.0602,1.0602,1.0602,1.0602,81200001.0
2008-08-21 00:51:00,1.0602,1.0602,1.0602,1.0602,82000000.0
2008-08-21 00:52:00,1.0602,1.0602,1.0602,1.0602,27200001.0
2008-08-21 00:53:00,1.0602,1.0602,1.0602,1.0602,27000000.0
2008-08-21 00:54:00,1.0602,1.0602,1.0602,1.0602,81200001.0
2008-08-21 00:55:00,1.0602,1.0602,1.0602,1.0602,27000000.0
2008-08-21 00:56:00,1.0603,1.0603,1.0603,1.0603,3000000.0
2008-08-21 00:57:00,1.0602,1.0602,1.0602,1.0602,33400002.0
2008-08-21 00:58:00,1.0603,1.0603,1.0603,1.0603,2000000.0
2008-08-21 00:59:00,1.0603,1.0603,1.0603,1.0603,2000000.0
2008-08-21 01:00:00,1.0603,1.0603,1.0601,1.0602,175899998.0
2008-08-21 01:01:00,1.0602,1.0602,1.0602,1.0602,113299998.0
2008-08-21 01:02:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:03:00,1.0602,1.0602,1.0602,1.0602,3400000.0
2008-08-21 01:04:00,1.0602,1.0602,1.0602,1.0602,2000000.0
2008-08-21 01:05:00,1.0602,1.0602,1.0602,1.0602,2200000.0
2008-08-21 01:06:00,1.0602,1.0602,1.0602,1.0602,2000000.0
2008-08-21 01:07:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:08:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:09:00,1.0601,1.0602,1.0601,1.0602,38099998.0
2008-08-21 01:10:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:11:00,1.0602,1.0603,1.0602,1.0602,4000000.0
2008-08-21 01:12:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:13:00,1.0602,1.0602,1.0601,1.0602,38599998.0
2008-08-21 01:14:00,1.0602,1.0602,1.0602,1.0602,3000000.0
2008-08-21 01:15:00,1.0602,1.0602,1.0601,1.0602,38099998.0
2008-08-21 01:16:00,1.0602,1.0602,1.0602,1.0602,5000000.0
2008-08-21 01:17:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:18:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:19:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:20:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:21:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:22:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:23:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:24:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:25:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:26:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:27:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:28:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:29:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:30:00,1.0602,1.0602,1.0602,1.0602,1000000.0
2008-08-21 01:31:00,1.0602,1.0602,1.0602,1.0602,112300003.0
2008-08-21 01:32:00,1.0602,1.0602,1.0602,1.0602,48500000.0
2008-08-21 01:33:00,1.0602,1.0602,1.0602,1.0602,94800004.0
2008-08-21 01:34:00,1.0602,1.0603,1.0602,1.0603,124899999.0
2008-08-21 01:35:00,1.0604,1.0605,1.0604,1.0605,13800000.0
2008-08-21 01:36:00,1.0606,1.0606,1.06055,1.06055,11900000.0
2008-08-21 01:37:00,1.0605,1.0605,1.0605,1.0605,33900002.0
2008-08-21 01:38:00,1.0605,1.0605,1.0605,1.0605,50500002.0
2008-08-21 01:39:00,1.0605,1.0605,1.0605,1.0605,32000000.0
2008-08-21 01:40:00,1.0605,1.0605,1.0605,1.0605,2000000.0
2008-08-21 01:41:00,1.0605,1.0605,1.0605,1.0605,2000000.0
2008-08-21 01:42:00,1.0605,1.0605,1.0604,1.0604,22199999.0
2008-08-21 01:43:00,1.0605,1.0605,1.0604,1.0604,34399999.0
2008-08-21 01:44:00,1.0604,1.0604,1.0604,1.0604,37400002.0
2008-08-21 01:45:00,1.0604,1.0606,1.0603,1.0604,88200000.0
2008-08-21 01:46:00,1.0604,1.0604,1.0604,1.0604,16600000.0
2008-08-21 01:47:00,1.0605,1.0605,1.0605,1.0605,4800000.0
2008-08-21 01:48:00,1.0605,1.0606,1.0604,1.0604,104100000.0
2008-08-21 01:49:00,1.0604,1.0605,1.0604,1.0604,48700000.0
2008-08-21 01:50:00,1.0604,1.0604,1.0604,1.0604,1000000.0
2008-08-21 01:51:00,1.0604,1.0605,1.0604,1.0605,2000000.0
2008-08-21 01:52:00,1.0605,1.0605,1.0601,1.0603,68299999.0
2008-08-21 01:53:00,1.0603,1.0603,1.06005,1.0601,72800000.0
2008-08-21 01:54:00,1.06,1.06,1.06,1.06,57599999.0
2008-08-21 01:55:00,1.06,1.06,1.06,1.06,9900000.0
2008-08-21 01:56:00,1.06,1.06,1.05975,1.05975,63500000.0
2008-08-21 01:57:00,1.05975,1.05975,1.0597,1.0597,9000000.0
2008-08-21 01:58:00,1.0597,1.0597,1.0597,1.0597,7000000.0
2008-08-21 01:59:00,1.0597,1.0597,1.0597,1.0597,1000000.0
2008-08-21 02:00:00,1.0597,1.0597,1.0597,1.0597,1000000.0
2008-08-21 02:01:00,1.0598,1.0598,1.0597,1.0597,4000000.0
2008-08-21 02:02:00,1.0597,1.0597,1.0597,1.0597,1000000.0
2008-08-21 02:03:00,1.05947,1.05947,1.05936,1.05936,27000000.0
2008-08-21 02:04:00,1.0597,1.0597,1.0597,1.0597,1000000.0
2008-08-21 02:05:00,1.0597,1.0597,1.0596,1.0596,39000001.0
2008-08-21 02:06:00,1.0597,1.0597,1.0597,1.0597,1000000.0
2008-08-21 02:07:00,1.0596,1.0596,1.0596,1.0596,15200000.0
2008-08-21 02:08:00,1.0596,1.0596,1.0596,1.0596,14700000.0
2008-08-21 02:09:00,1.0596,1.0597,1.0596,1.0597,15400000.0
2008-08-21 02:10:00,1.0597,1.0597,1.0596,1.0596,15400000.0
2008-08-21 02:11:00,1.0595,1.0595,1.0595,1.0595,34500000.0
2008-08-21 02:12:00,1.0595,1.0595,1.0595,1.0595,34599998.0
2008-08-21 02:13:00,1.0596,1.0596,1.0596,1.0596,1000000.0
2008-08-21 02:14:00,1.0595,1.0595,1.0595,1.0595,300600008.0
2008-08-21 02:15:00,1.0595,1.0596,1.0595,1.0595,76999999.0
2008-08-21 02:16:00,1.0595,1.0595,1.0595,1.0595,5000000.0
2008-08-21 02:17:00,1.0595,1.0595,1.0595,1.0595,13000000.0
2008-08-21 02:18:00,1.0595,1.0595,1.0595,1.0595,1000000.0
2008-08-21 02:19:00,1.0595,1.0595,1.0594,1.0594,57100000.0
2008-08-21 02:20:00,1.0594,1.0594,1.0593,1.0593,187000001.0
2008-08-21 02:21:00,1.0593,1.0593,1.0593,1.0593,103099999.0
2008-08-21 02:22:00,1.0593,1.0594,1.0592,1.0594,41999999.0
2008-08-21 02:23:00,1.0595,1.0595,1.0594,1.0594,51800000.0
2008-08-21 02:24:00,1.0593,1.0593,1.0593,1.0593,22400000.0
2008-08-21 02:25:00,1.0594,1.0594,1.0593,1.0593,13000000.0
2008-08-21 02:26:00,1.0593,1.0593,1.0592,1.0592,161700002.0
2008-08-21 02:27:00,1.0592,1.0592,1.05915,1.0592,10500000.0
2008-08-21 02:28:00,1.0592,1.0593,1.0592,1.0593,100900000.0
2008-08-21 02:29:00,1.0593,1.0593,1.0593,1.0593,26300000.0
2008-08-21 02:30:00,1.0593,1.0597,1.0593,1.0596,258699998.0
2008-08-21 02:31:00,1.0595,1.0595,1.0593,1.0593,97000001.0
2008-08-21 02:32:00,1.0593,1.0594,1.0593,1.0594,31100000.0
2008-08-21 02:33:00,1.0595,1.0595,1.0595,1.0595,1000000.0
2008-08-21 02:34:00,1.0594,1.0594,1.0592,1.0592,83100000.0
2008-08-21 02:35:00,1.05925,1.0594,1.059,1.05905,399200001.0
2008-08-21 02:36:00,1.05905,1.0591,1.05905,1.0591,4200000.0
2008-08-21 02:37:00,1.059,1.059,1.059,1.059,55300000.0
2008-08-21 02:38:00,1.05883,1.05883,1.05853,1.05878,6000000.0
2008-08-21 02:39:00,1.0591,1.0591,1.0591,1.0591,2000000.0
2008-08-21 02:40:00,1.0591,1.0591,1.059,1.059,91900000.0
2008-08-21 02:41:00,1.059,1.059,1.059,1.059,94700000.0
2008-08-21 02:42:00,1.059,1.0593,1.059,1.0592,678599996.0
2008-08-21 02:43:00,1.0592,1.0592,1.0591,1.0591,93699999.0
2008-08-21 02:44:00,1.0591,1.0591,1.05905,1.05905,133599997.0
2008-08-21 02:45:00,1.05905,1.0592,1.05905,1.0591,129300001.0
2008-08-21 02:46:00,1.0591,1.0591,1.05905,1.0591,9800000.0
2008-08-21 02:47:00,1.0591,1.0591,1.059,1.059,115700006.0
2008-08-21 02:48:00,1.05905,1.0592,1.05905,1.0592,139800000.0
2008-08-21 02:49:00,1.0592,1.0592,1.05915,1.0592,83000000.0
2008-08-21 02:50:00,1.05915,1.0592,1.0591,1.0592,37700000.0
2008-08-21 02:51:00,1.0591,1.0591,1.0591,1.0591,23400000.0
2008-08-21 02:52:00,1.0591,1.0591,1.0591,1.0591,222899997.0
2008-08-21 02:53:00,1.0591,1.0592,1.0591,1.0592,140500000.0
2008-08-21 02:54:00,1.0592,1.0593,1.0592,1.0593,33200000.0
2008-08-21 02:55:00,1.0593,1.0593,1.0591,1.0591,137500000.0
2008-08-21 02:56:00,1.0591,1.0592,1.059,1.0591,251200001.0
2008-08-21 02:57:00,1.0591,1.0592,1.059,1.0591,247399997.0
2008-08-21 02:58:00,1.0591,1.0593,1.059,1.0591,129300001.0
2008-08-21 02:59:00,1.059,1.0593,1.059,1.0593,276300000.0
2008-08-21 03:00:00,1.0593,1.0594,1.059,1.05935,46300001.0
2008-08-21 03:01:00,1.0594,1.0594,1.05915,1.0593,32000000.0
2008-08-21 03:02:00,1.0593,1.0594,1.0593,1.0594,10200000.0
2008-08-21 03:03:00,1.059,1.0591,1.059,1.0591,68699999.0
2008-08-21 03:04:00,1.0591,1.0593,1.059,1.059,55800000.0
2008-08-21 03:05:00,1.0591,1.05915,1.0591,1.05915,206900001.0
2008-08-21 03:06:00,1.0592,1.0592,1.0592,1.0592,4200000.0
2008-08-21 03:07:00,1.0592,1.0592,1.05895,1.05905,187599999.0
2008-08-21 03:08:00,1.05905,1.0591,1.059,1.0591,231499998.0
2008-08-21 03:09:00,1.0591,1.0591,1.059,1.059,60700000.0
2008-08-21 03:10:00,1.0591,1.0591,1.059,1.0591,315499999.0
2008-08-21 03:11:00,1.059,1.059,1.059,1.059,14500000.0
2008-08-21 03:12:00,1.059,1.05905,1.059,1.059,35400002.0
2008-08-21 03:13:00,1.0591,1.0591,1.0591,1.0591,1000000.0
2008-08-21 03:14:00,1.059,1.059,1.059,1.059,16299999.0
2008-08-21 03:15:00,1.059,1.0591,1.059,1.0591,34599998.0
2008-08-21 03:16:00,1.059,1.059,1.059,1.059,16799999.0
2008-08-21 03:17:00,1.0591,1.0591,1.0591,1.0591,1000000.0
2008-08-21 03:18:00,1.05905,1.05905,1.05905,1.05905,1000000.0
2008-08-21 03:19:00,1.0591,1.0591,1.0591,1.0591,84699999.0
2008-08-21 03:20:00,1.05925,1.0594,1.05925,1.0593,77200000.0
2008-08-21 03:21:00,1.0593,1.0595,1.0593,1.0595,117999999.0
2008-08-21 03:22:00,1.0595,1.0595,1.0594,1.0594,33100000.0
2008-08-21 03:23:00,1.0594,1.0594,1.0594,1.0594,3000000.0
2008-08-21 03:24:00,1.0594,1.0594,1.0594,1.0594,1000000.0
2008-08-21 03:25:00,1.0594,1.0594,1.0594,1.0594,1000000.0
2008-08-21 03:26:00,1.0594,1.0594,1.0594,1.0594,1000000.0
2008-08-21 03:27:00,1.0594,1.0594,1.05915,1.05915,2000000.0
2008-08-21 03:28:00,1.05915,1.05915,1.05915,1.05915,1000000.0
2008-08-21 03:29:00,1.0592,1.0592,1.0592,1.0592,1000000.0
2008-08-21 03:30:00,1.0592,1.0592,1.0592,1.0592,2000000.0
2008-08-21 03:31:00,1.0591,1.0591,1.0591,1.0591,154699999.0
2008-08-21 03:32:00,1.0591,1.0592,1.0591,1.0592,69599999.0
2008-08-21 03:33:00,1.0591,1.0591,1.0591,1.0591,80700000.0
2008-08-21 03:34:00,1.0591,1.0591,1.0591,1.0591,157800003.0
2008-08-21 03:35:00,1.0591,1.0592,1.0591,1.0592,183600001.0
2008-08-21 03:36:00,1.0592,1.0592,1.05915,1.05915,2000000.0
2008-08-21 03:37:00,1.05915,1.0592,1.05915,1.0592,2000000.0
2008-08-21 03:38:00,1.0592,1.0593,1.0592,1.0593,3000000.0
2008-08-21 03:39:00,1.0592,1.0593,1.0592,1.0592,32600000.0
2008-08-21 03:40:00,1.0592,1.0595,1.0592,1.0595,31300000.0
2008-08-21 03:41:00,1.0595,1.0595,1.0595,1.0595,9600000.0
2008-08-21 03:42:00,1.0595,1.0595,1.0595,1.0595,4800000.0
2008-08-21 03:43:00,1.0595,1.0595,1.0595,1.0595,9900000.0
2008-08-21 03:44:00,1.0595,1.0595,1.0595,1.0595,24000000.0
2008-08-21 03:45:00,1.0595,1.0595,1.0595,1.0595,14700000.0
2008-08-21 03:46:00,1.05931,1.05933,1.05914,1.05933,24300000.0
2008-08-21 03:47:00,1.0595,1.0595,1.0593,1.0594,92100001.0
2008-08-21 03:48:00,1.0595,1.0595,1.0594,1.0594,90800001.0
2008-08-21 03:49:00,1.0593,1.0593,1.0593,1.0593,3200000.0
2008-08-21 03:50:00,1.0593,1.0593,1.0593,1.0593,2000000.0
2008-08-21 03:51:00,1.05895,1.05904,1.05875,1.05904,55800000.0
2008-08-21 03:52:00,1.0593,1.0593,1.0591,1.0592,34200000.0
2008-08-21 03:53:00,1.0592,1.0592,1.0591,1.0591,23600000.0
2008-08-21 03:54:00,1.0591,1.0591,1.0586,1.0588,111199999.0
2008-08-21 03:55:00,1.0588,1.0588,1.0586,1.0587,84300000.0
2008-08-21 03:56:00,1.0587,1.0587,1.0587,1.0587,34300000.0
2008-08-21 03:57:00,1.05875,1.0588,1.05875,1.0588,2000000.0
2008-08-21 03:58:00,1.0587,1.0587,1.0587,1.0587,109600001.0
2008-08-21 03:59:00,1.0587,1.0587,1.0587,1.0587,66100000.0
2008-08-21 04:00:00,1.0588,1.0588,1.0588,1.0588,5000000.0
2008-08-21 04:01:00,1.0587,1.0587,1.0587,1.0587,44900000.0
2008-08-21 04:02:00,1.0587,1.0587,1.0587,1.0587,14900000.0
2008-08-21 04:03:00,1.0584,1.0584,1.0584,1.0584,2000000.0
2008-08-21 04:04:00,1.0587,1.0587,1.0587,1.0587,15200000.0
2008-08-21 04:05:00,1.0587,1.0587,1.0587,1.0587,29300000.0
2008-08-21 04:06:00,1.0587,1.0587,1.0587,1.0587,28400000.0
2008-08-21 04:07:00,1.0587,1.0587,1.0587,1.0587,14300000.0
2008-08-21 04:08:00,1.0587,1.0587,1.0587,1.0587,14000000.0
2008-08-21 04:09:00,1.0587,1.0587,1.0587,1.0587,23600000.0
2008-08-21 04:10:00,1.0587,1.0587,1.0587,1.0587,10800000.0
2008-08-21 04:11:00,1.05846,1.05865,1.05841,1.05854,41000000.0
2008-08-21 04:12:00,1.0587,1.0587,1.0586,1.0587,136499998.0
2008-08-21 04:13:00,1.0587,1.0591,1.0587,1.0591,93399998.0
2008-08-21 04:14:00,1.059,1.059,1.059,1.059,79999997.0
2008-08-21 04:15:00,1.059,1.059,1.0588,1.05895,78200000.0
2008-08-21 04:16:00,1.059,1.0591,1.059,1.0591,19799999.0
2008-08-21 04:17:00,1.059,1.059,1.059,1.059,28800000.0
2008-08-21 04:18:00,1.059,1.059,1.059,1.059,24800000.0
2008-08-21 04:19:00,1.059,1.059,1.059,1.059,13200000.0
2008-08-21 04:20:00,1.0591,1.0591,1.0591,1.0591,1000000.0
2008-08-21 04:21:00,1.0591,1.0591,1.059,1.059,58900001.0
2008-08-21 04:22:00,1.059,1.059,1.059,1.059,2000000.0
2008-08-21 04:23:00,1.059,1.059,1.05865,1.0587,104400000.0
2008-08-21 04:24:00,1.0587,1.0587,1.0585,1.0585,72400000.0
2008-08-21 04:25:00,1.0585,1.0585,1.0583,1.0583,78800000.0
2008-08-21 04:26:00,1.05796,1.05808,1.05781,1.05808,18100000.0
2008-08-21 04:27:00,1.0583,1.0583,1.0583,1.0583,12800000.0
2008-08-21 04:28:00,1.0583,1.0584,1.0583,1.0584,143299996.0
2008-08-21 04:29:00,1.0584,1.0584,1.0584,1.0584,1000000.0
2008-08-21 04:30:00,1.0585,1.0585,1.0585,1.0585,70700000.0
2008-08-21 04:31:00,1.0584,1.0584,1.0584,1.0584,15200000.0
2008-08-21 04:32:00,1.0584,1.0585,1.0584,1.0585,15900000.0
2008-08-21 04:33:00,1.0584,1.0584,1.0584,1.0584,63099998.0
2008-08-21 04:34:00,1.0584,1.0584,1.0584,1.0584,41799999.0
2008-08-21 04:35:00,1.0585,1.0585,1.0585,1.0585,1000000.0
2008-08-21 04:36:00,1.0585,1.0587,1.0585,1.0587,182300003.0
2008-08-21 04:37:00,1.05875,1.0589,1.05865,1.0588,203799995.0
2008-08-21 04:38:00,1.0588,1.0588,1.0587,1.0587,41400002.0
2008-08-21 04:39:00,1.05875,1.0589,1.05875,1.0589,27400000.0
2008-08-21 04:40:00,1.0588,1.05885,1.0588,1.05885,47600000.0
2008-08-21 04:41:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 04:42:00,1.05885,1.05885,1.0588,1.0588,149400000.0
2008-08-21 04:43:00,1.0588,1.059,1.0588,1.059,10200000.0
2008-08-21 04:44:00,1.0589,1.059,1.0588,1.0588,388999993.0
2008-08-21 04:45:00,1.0588,1.059,1.0588,1.0588,43900000.0
2008-08-21 04:46:00,1.0588,1.0588,1.0587,1.0587,48199999.0
2008-08-21 04:47:00,1.0587,1.0587,1.0587,1.0587,2000000.0
2008-08-21 04:48:00,1.05826,1.05852,1.05826,1.05827,24700000.0
2008-08-21 04:49:00,1.0587,1.0587,1.0587,1.0587,18799999.0
2008-08-21 04:50:00,1.0587,1.0587,1.0587,1.0587,39899999.0
2008-08-21 04:51:00,1.0587,1.0587,1.0587,1.0587,19400000.0
2008-08-21 04:52:00,1.05885,1.0589,1.05885,1.0589,2000000.0
2008-08-21 04:53:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 04:54:00,1.0589,1.0589,1.0589,1.0589,2000000.0
2008-08-21 04:55:00,1.0589,1.0589,1.0589,1.0589,2000000.0
2008-08-21 04:56:00,1.0589,1.059,1.0589,1.0589,47400000.0
2008-08-21 04:57:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 04:58:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 04:59:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 05:00:00,1.0589,1.0589,1.0589,1.0589,4000000.0
2008-08-21 05:01:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 05:02:00,1.05905,1.0591,1.05905,1.0591,15400000.0
2008-08-21 05:03:00,1.0591,1.0591,1.059,1.059,48099998.0
2008-08-21 05:04:00,1.059,1.059,1.0589,1.0589,84400000.0
2008-08-21 05:05:00,1.059,1.059,1.0589,1.059,69999999.0
2008-08-21 05:06:00,1.0589,1.0589,1.0589,1.0589,22400000.0
2008-08-21 05:07:00,1.0589,1.0589,1.0589,1.0589,64700001.0
2008-08-21 05:08:00,1.059,1.059,1.0589,1.0589,84000001.0
2008-08-21 05:09:00,1.0589,1.0589,1.0589,1.0589,81500002.0
2008-08-21 05:10:00,1.059,1.059,1.0589,1.0589,44200000.0
2008-08-21 05:11:00,1.0589,1.059,1.0589,1.0589,126500001.0
2008-08-21 05:12:00,1.0589,1.0589,1.0589,1.0589,46700000.0
2008-08-21 05:13:00,1.0589,1.0589,1.0589,1.0589,46200000.0
2008-08-21 05:14:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 05:15:00,1.0589,1.0589,1.0589,1.0589,5000000.0
2008-08-21 05:16:00,1.05852,1.05867,1.05852,1.05867,10800000.0
2008-08-21 05:17:00,1.0589,1.0589,1.0588,1.0589,103000003.0
2008-08-21 05:18:00,1.0588,1.0588,1.0588,1.0588,22100000.0
2008-08-21 05:19:00,1.05878,1.05878,1.05871,1.05871,22500000.0
2008-08-21 05:20:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 05:21:00,1.0588,1.0588,1.0588,1.0588,22100000.0
2008-08-21 05:22:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 05:23:00,1.0588,1.0588,1.0588,1.0588,22100000.0
2008-08-21 05:24:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 05:25:00,1.0589,1.0589,1.0588,1.0588,25100000.0
2008-08-21 05:26:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 05:27:00,1.0588,1.0588,1.0588,1.0588,22100000.0
2008-08-21 05:28:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 05:29:00,1.0588,1.0588,1.0588,1.0588,22100000.0
2008-08-21 05:30:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 05:31:00,1.0588,1.0588,1.0588,1.0588,22100000.0
2008-08-21 05:32:00,1.0588,1.0589,1.0588,1.0589,46800000.0
2008-08-21 05:33:00,1.0589,1.0589,1.0588,1.0588,24900000.0
2008-08-21 05:34:00,1.0588,1.0589,1.0588,1.0589,23900000.0
2008-08-21 05:35:00,1.0588,1.0588,1.0588,1.0588,22900000.0
2008-08-21 05:36:00,1.0588,1.0589,1.0588,1.0589,24900000.0
2008-08-21 05:37:00,1.0589,1.059,1.0589,1.0589,5000000.0
2008-08-21 05:38:00,1.0589,1.059,1.0589,1.059,65200001.0
2008-08-21 05:39:00,1.059,1.059,1.059,1.059,1000000.0
2008-08-21 05:40:00,1.05868,1.05888,1.05863,1.05865,69300000.0
2008-08-21 05:41:00,1.05865,1.05875,1.05864,1.05864,19500000.0
2008-08-21 05:42:00,1.0589,1.0589,1.0589,1.0589,39899999.0
2008-08-21 05:43:00,1.0589,1.0589,1.0589,1.0589,39100001.0
2008-08-21 05:44:00,1.05882,1.05882,1.05863,1.05863,30000000.0
2008-08-21 05:45:00,1.0589,1.0589,1.05865,1.05865,55900000.0
2008-08-21 05:46:00,1.0587,1.0588,1.0587,1.0588,90299999.0
2008-08-21 05:47:00,1.0588,1.0588,1.0588,1.0588,19799999.0
2008-08-21 05:48:00,1.0588,1.0588,1.0588,1.0588,39599998.0
2008-08-21 05:49:00,1.0588,1.0588,1.0588,1.0588,20100000.0
2008-08-21 05:50:00,1.0588,1.0588,1.0588,1.0588,34199999.0
2008-08-21 05:51:00,1.05869,1.05877,1.05848,1.05848,127300000.0
2008-08-21 05:52:00,1.0588,1.0589,1.05865,1.0588,119600000.0
2008-08-21 05:53:00,1.0587,1.0587,1.0587,1.0587,13300000.0
2008-08-21 05:54:00,1.0588,1.0589,1.0588,1.0589,14700000.0
2008-08-21 05:55:00,1.0588,1.0588,1.0588,1.0588,11200000.0
2008-08-21 05:56:00,1.05851,1.05871,1.05851,1.05867,31600000.0
2008-08-21 05:57:00,1.0588,1.0589,1.0588,1.0589,48400001.0
2008-08-21 05:58:00,1.0588,1.0588,1.0588,1.0588,16600000.0
2008-08-21 05:59:00,1.0588,1.0588,1.0588,1.0588,16200001.0
2008-08-21 06:00:00,1.0588,1.0589,1.0588,1.0589,60400001.0
2008-08-21 06:01:00,1.0588,1.0588,1.0588,1.0588,21600000.0
2008-08-21 06:02:00,1.05858,1.05871,1.05846,1.0585,26200000.0
2008-08-21 06:03:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 06:04:00,1.0588,1.0588,1.0588,1.0588,21600000.0
2008-08-21 06:05:00,1.0588,1.0588,1.0588,1.0588,151200000.0
2008-08-21 06:06:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 06:07:00,1.0588,1.0588,1.0588,1.0588,43200000.0
2008-08-21 06:08:00,1.0588,1.0589,1.0588,1.0589,65800000.0
2008-08-21 06:09:00,1.0589,1.0589,1.0588,1.0588,23600000.0
2008-08-21 06:10:00,1.0588,1.0589,1.0588,1.0589,87400000.0
2008-08-21 06:11:00,1.0589,1.0589,1.0589,1.0589,42600000.0
2008-08-21 06:12:00,1.0589,1.0589,1.0588,1.0589,8800000.0
2008-08-21 06:13:00,1.0588,1.0588,1.0588,1.0588,22000000.0
2008-08-21 06:14:00,1.0588,1.0588,1.0588,1.0588,16600000.0
2008-08-21 06:15:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 06:16:00,1.0588,1.0588,1.0588,1.0588,16600000.0
2008-08-21 06:17:00,1.0588,1.0588,1.0588,1.0588,32400002.0
2008-08-21 06:18:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 06:19:00,1.0588,1.0588,1.0588,1.0588,16200001.0
2008-08-21 06:20:00,1.0588,1.0591,1.0588,1.0591,80900002.0
2008-08-21 06:21:00,1.0591,1.0592,1.059,1.059,63900000.0
2008-08-21 06:22:00,1.0589,1.0591,1.0589,1.0589,76399999.0
2008-08-21 06:23:00,1.0589,1.0589,1.0589,1.0589,1000000.0
2008-08-21 06:24:00,1.0589,1.0589,1.0588,1.0589,94300000.0
2008-08-21 06:25:00,1.0589,1.0589,1.0588,1.0588,17000000.0
2008-08-21 06:26:00,1.0588,1.0588,1.0588,1.0588,3000000.0
2008-08-21 06:27:00,1.05834,1.05863,1.05834,1.05863,16800000.0
2008-08-21 06:28:00,1.0588,1.0588,1.0588,1.0588,2000000.0
2008-08-21 06:29:00,1.0588,1.0588,1.0588,1.0588,2000000.0
2008-08-21 06:30:00,1.0587,1.0587,1.0587,1.0587,16799999.0
2008-08-21 06:31:00,1.0587,1.0587,1.0587,1.0587,32899999.0
2008-08-21 06:32:00,1.0587,1.0587,1.0587,1.0587,46199999.0
2008-08-21 06:33:00,1.0587,1.0588,1.0587,1.0588,18799999.0
2008-08-21 06:34:00,1.0588,1.0588,1.0588,1.0588,3000000.0
2008-08-21 06:35:00,1.0587,1.0588,1.0587,1.0588,33899999.0
2008-08-21 06:36:00,1.0587,1.0587,1.0587,1.0587,31700000.0
2008-08-21 06:37:00,1.0587,1.0587,1.0587,1.0587,2500000.0
2008-08-21 06:38:00,1.0587,1.0587,1.0585,1.0585,63300001.0
2008-08-21 06:39:00,1.0585,1.0585,1.0584,1.0585,31700000.0
2008-08-21 06:40:00,1.0586,1.0586,1.05835,1.0584,3000000.0
2008-08-21 06:41:00,1.05834,1.05875,1.05832,1.05875,51100000.0
2008-08-21 06:42:00,1.0584,1.0584,1.0584,1.0584,2200000.0
2008-08-21 06:43:00,1.0584,1.0584,1.0584,1.0584,1000000.0
2008-08-21 06:44:00,1.0584,1.0584,1.0584,1.0584,2000000.0
2008-08-21 06:45:00,1.0584,1.0584,1.0584,1.0584,1000000.0
2008-08-21 06:46:00,1.05824,1.05824,1.05805,1.0582,37700000.0
2008-08-21 06:47:00,1.0584,1.0584,1.0584,1.0584,4000000.0
2008-08-21 06:48:00,1.05835,1.05835,1.05835,1.05835,1000000.0
2008-08-21 06:49:00,1.05815,1.0582,1.05815,1.0582,8100000.0
2008-08-21 06:50:00,1.0584,1.0584,1.0584,1.0584,1000000.0
2008-08-21 06:51:00,1.05835,1.0585,1.05835,1.0585,21200000.0
2008-08-21 06:52:00,1.0584,1.0584,1.0584,1.0584,14500000.0
2008-08-21 06:53:00,1.05845,1.0585,1.05845,1.0585,2000000.0
2008-08-21 06:54:00,1.0585,1.0585,1.0585,1.0585,2000000.0
2008-08-21 06:55:00,1.0584,1.0584,1.0584,1.0584,14500000.0
2008-08-21 06:56:00,1.0584,1.0584,1.0584,1.0584,14500000.0
2008-08-21 06:57:00,1.0585,1.0585,1.0584,1.0584,15800000.0
2008-08-21 06:58:00,1.0585,1.0585,1.0585,1.0585,1000000.0
2008-08-21 06:59:00,1.0585,1.0585,1.0584,1.0584,16100000.0
2008-08-21 07:00:00,1.0584,1.0585,1.0584,1.0585,17300000.0
2008-08-21 07:01:00,1.0584,1.0584,1.0584,1.0584,15100000.0
2008-08-21 07:02:00,1.05845,1.05846,1.05834,1.05834,75000000.0
2008-08-21 07:03:00,1.0585,1.0585,1.0585,1.0585,2000000.0
2008-08-21 07:04:00,1.0584,1.0585,1.0584,1.0585,16300000.0
2008-08-21 07:05:00,1.0585,1.0585,1.0584,1.0584,15700000.0
2008-08-21 07:06:00,1.0584,1.0584,1.0584,1.0584,14100000.0
2008-08-21 07:07:00,1.0586,1.0587,1.0586,1.0587,8000000.0
2008-08-21 07:08:00,1.0587,1.0587,1.05845,1.05845,2000000.0
2008-08-21 07:09:00,1.0585,1.0586,1.0585,1.0586,25600000.0
2008-08-21 07:10:00,1.0587,1.0587,1.0586,1.0586,22400000.0
2008-08-21 07:11:00,1.0586,1.0586,1.0586,1.0586,3000000.0
2008-08-21 07:12:00,1.0586,1.0586,1.0585,1.0586,60900000.0
2008-08-21 07:13:00,1.0586,1.0586,1.0584,1.0586,52000000.0
2008-08-21 07:14:00,1.0586,1.0586,1.0586,1.0586,4000000.0
2008-08-21 07:15:00,1.0586,1.0586,1.0586,1.0586,2000000.0
2008-08-21 07:16:00,1.0586,1.0586,1.0581,1.0581,86800000.0
2008-08-21 07:17:00,1.0581,1.0581,1.05765,1.0577,333999998.0
2008-08-21 07:18:00,1.0577,1.0577,1.0576,1.0576,42200000.0
2008-08-21 07:19:00,1.0575,1.0575,1.0573,1.0574,121400000.0
2008-08-21 07:20:00,1.0574,1.0577,1.05725,1.0577,190700001.0
2008-08-21 07:21:00,1.05785,1.0581,1.0577,1.0578,179300002.0
2008-08-21 07:22:00,1.0578,1.058,1.0577,1.05775,55100000.0
2008-08-21 07:23:00,1.0578,1.0578,1.0577,1.0577,6300000.0
2008-08-21 07:24:00,1.0577,1.0577,1.0574,1.0577,67300001.0
2008-08-21 07:25:00,1.0577,1.0577,1.0577,1.0577,4000000.0
2008-08-21 07:26:00,1.0576,1.0576,1.0576,1.0576,14900000.0
2008-08-21 07:27:00,1.0576,1.0577,1.0576,1.0577,32200000.0
2008-08-21 07:28:00,1.0576,1.0576,1.0576,1.0576,13200000.0
2008-08-21 07:29:00,1.0577,1.05785,1.05765,1.0577,10000000.0
2008-08-21 07:30:00,1.0578,1.0578,1.0578,1.0578,1000000.0
2008-08-21 07:31:00,1.05755,1.0579,1.05755,1.0577,79500000.0
2008-08-21 07:32:00,1.0576,1.0578,1.0576,1.0576,85399998.0
2008-08-21 07:33:00,1.0575,1.0578,1.0575,1.0577,176500001.0
2008-08-21 07:34:00,1.0576,1.05785,1.0576,1.05785,103900000.0
2008-08-21 07:35:00,1.05795,1.05795,1.05795,1.05795,4200000.0
2008-08-21 07:36:00,1.05795,1.05795,1.05795,1.05795,16800000.0
2008-08-21 07:37:00,1.05795,1.05795,1.05795,1.05795,10500000.0
2008-08-21 07:38:00,1.05764,1.05774,1.0576,1.05772,10200000.0
2008-08-21 07:39:00,1.05795,1.05795,1.05795,1.05795,6300000.0
2008-08-21 07:40:00,1.05767,1.05785,1.05767,1.05779,79400000.0
2008-08-21 07:41:00,1.058,1.058,1.0579,1.0579,11200000.0
2008-08-21 07:42:00,1.0578,1.0578,1.0578,1.0578,14400000.0
2008-08-21 07:43:00,1.0578,1.0578,1.0578,1.0578,43200000.0
2008-08-21 07:44:00,1.0578,1.0579,1.0578,1.0579,54999998.0
2008-08-21 07:45:00,1.058,1.0582,1.0579,1.058,59400000.0
2008-08-21 07:46:00,1.058,1.058,1.058,1.058,4000000.0
2008-08-21 07:47:00,1.0581,1.0581,1.058,1.058,17100000.0
2008-08-21 07:48:00,1.0581,1.0581,1.058,1.058,25700000.0
2008-08-21 07:49:00,1.058,1.0581,1.058,1.058,16400000.0
2008-08-21 07:50:00,1.0581,1.0581,1.0581,1.0581,7000000.0
2008-08-21 07:51:00,1.0581,1.0581,1.058,1.058,24800000.0
2008-08-21 07:52:00,1.058,1.058,1.058,1.058,38600001.0
2008-08-21 07:53:00,1.058,1.058,1.0578,1.0578,19800000.0
2008-08-21 07:54:00,1.05795,1.05795,1.0577,1.0579,27400000.0
2008-08-21 07:55:00,1.0579,1.058,1.0579,1.0579,6000000.0
2008-08-21 07:56:00,1.0579,1.0579,1.0579,1.0579,1000000.0
2008-08-21 07:57:00,1.05772,1.05792,1.05772,1.05773,14600000.0
2008-08-21 07:58:00,1.0579,1.0579,1.0579,1.0579,1000000.0
2008-08-21 07:59:00,1.0579,1.058,1.0579,1.058,5400000.0
2008-08-21 08:00:00,1.058,1.0581,1.058,1.0581,24400000.0
2008-08-21 08:01:00,1.0581,1.0582,1.05805,1.0581,48600000.0
2008-08-21 08:02:00,1.0581,1.05815,1.058,1.05815,12000000.0
2008-08-21 08:03:00,1.05815,1.05825,1.05805,1.05815,40200000.0
2008-08-21 08:04:00,1.05815,1.05815,1.058,1.05805,11000000.0
2008-08-21 08:05:00,1.05805,1.05805,1.05785,1.05785,26000000.0
2008-08-21 08:06:00,1.05785,1.05795,1.05715,1.05755,44300000.0
2008-08-21 08:07:00,1.05765,1.0577,1.0574,1.0577,32850000.0
2008-08-21 08:08:00,1.0577,1.05775,1.0574,1.0577,47100000.0
2008-08-21 08:09:00,1.0577,1.0578,1.05755,1.0577,52700000.0
2008-08-21 08:10:00,1.0577,1.05775,1.0576,1.0576,88400000.0
2008-08-21 08:11:00,1.0576,1.0576,1.05745,1.05745,20000000.0
2008-08-21 08:12:00,1.05745,1.05745,1.0574,1.0574,23900000.0
2008-08-21 08:13:00,1.0574,1.0574,1.0573,1.0574,23000000.0
2008-08-21 08:14:00,1.0574,1.0574,1.0571,1.0571,178200000.0
2008-08-21 08:15:00,1.0571,1.05715,1.0571,1.05715,12200000.0
2008-08-21 08:16:00,1.05715,1.05715,1.0571,1.0571,7600000.0
2008-08-21 08:17:00,1.0571,1.0571,1.0571,1.0571,53200000.0
2008-08-21 08:18:00,1.0571,1.0573,1.0571,1.0573,21300000.0
2008-08-21 08:19:00,1.0573,1.0573,1.05715,1.0572,8400000.0
2008-08-21 08:20:00,1.0572,1.0572,1.05715,1.0572,6000000.0
2008-08-21 08:21:00,1.0572,1.05735,1.0572,1.0573,14000000.0
2008-08-21 08:22:00,1.0573,1.0573,1.0572,1.0572,20800000.0
2008-08-21 08:23:00,1.0572,1.0572,1.0566,1.0566,278200004.0
2008-08-21 08:24:00,1.05655,1.05655,1.0563,1.0564,221599997.0
2008-08-21 08:25:00,1.0564,1.0564,1.0553,1.0557,179399999.0
2008-08-21 08:26:00,1.0557,1.056,1.0553,1.05555,204500003.0
2008-08-21 08:27:00,1.0555,1.0558,1.0555,1.0557,27000000.0
2008-08-21 08:28:00,1.0558,1.0558,1.05515,1.0556,32700000.0
2008-08-21 08:29:00,1.0556,1.0561,1.0556,1.0559,168500002.0
2008-08-21 08:30:00,1.0558,1.056,1.05565,1.0559,244699996.0
2008-08-21 08:31:00,1.05585,1.056,1.0555,1.056,86300000.0
2008-08-21 08:32:00,1.0559,1.0559,1.0557,1.0559,71667500.0
2008-08-21 08:33:00,1.0559,1.0563,1.0559,1.0562,91600000.0
2008-08-21 08:34:00,1.0563,1.05645,1.0561,1.0563,79800001.0
2008-08-21 08:35:00,1.0562,1.0563,1.0561,1.0562,26935000.0
2008-08-21 08:36:00,1.0562,1.0562,1.0558,1.05605,62535000.0
2008-08-21 08:37:00,1.056,1.05615,1.056,1.05615,18000000.0
2008-08-21 08:38:00,1.05615,1.05615,1.05605,1.0561,28000000.0
2008-08-21 08:39:00,1.0562,1.0565,1.0562,1.0565,65100000.0
2008-08-21 08:40:00,1.0564,1.0573,1.0563,1.0573,64500000.0
2008-08-21 08:41:00,1.0573,1.0573,1.0565,1.05655,134600000.0
2008-08-21 08:42:00,1.0565,1.0568,1.0565,1.0566,85100000.0
2008-08-21 08:43:00,1.0566,1.0566,1.05635,1.05645,44800000.0
2008-08-21 08:44:00,1.0564,1.0567,1.0563,1.0567,51200000.0
2008-08-21 08:45:00,1.0567,1.0568,1.0567,1.0568,19200000.0
2008-08-21 08:46:00,1.0567,1.0571,1.0567,1.0571,29000000.0
2008-08-21 08:47:00,1.05725,1.0576,1.0571,1.0574,87100000.0
2008-08-21 08:48:00,1.0574,1.0574,1.05715,1.05715,17200000.0
2008-08-21 08:49:00,1.05715,1.0572,1.05715,1.0572,2000000.0
2008-08-21 08:50:00,1.05715,1.0572,1.05715,1.0572,4000000.0
2008-08-21 08:51:00,1.0572,1.0572,1.05715,1.05715,6200000.0
2008-08-21 08:52:00,1.0572,1.0572,1.05705,1.05715,22600000.0
2008-08-21 08:53:00,1.0571,1.0573,1.0571,1.0573,20900000.0
2008-08-21 08:54:00,1.0573,1.05735,1.05705,1.05725,42900000.0
2008-08-21 08:55:00,1.05725,1.05725,1.05715,1.05715,20500000.0
2008-08-21 08:56:00,1.05715,1.05725,1.05705,1.05705,20600000.0
2008-08-21 08:57:00,1.05705,1.05705,1.057,1.05705,19300000.0
2008-08-21 08:58:00,1.05705,1.05705,1.0567,1.05675,84000000.0
2008-08-21 08:59:00,1.05685,1.057,1.0566,1.05665,83800000.0
2008-08-21 09:00:00,1.05665,1.05675,1.0566,1.05675,51200000.0
2008-08-21 09:01:00,1.0567,1.0567,1.0567,1.0567,76200000.0
2008-08-21 09:02:00,1.05675,1.05685,1.0567,1.05675,61767500.0
2008-08-21 09:03:00,1.05675,1.05685,1.05655,1.0566,204900002.0
2008-08-21 09:04:00,1.0566,1.05665,1.05645,1.05645,252500000.0
2008-08-21 09:05:00,1.05645,1.0566,1.05645,1.05645,37700000.0
2008-08-21 09:06:00,1.05645,1.057,1.05645,1.0569,60000000.0
2008-08-21 09:07:00,1.05695,1.05705,1.05685,1.057,24000000.0
2008-08-21 09:08:00,1.057,1.0571,1.057,1.0571,11200000.0
2008-08-21 09:09:00,1.0571,1.0571,1.05645,1.0565,140600000.0
2008-08-21 09:10:00,1.0565,1.05705,1.0565,1.05705,31600000.0
2008-08-21 09:11:00,1.05715,1.05725,1.0567,1.05675,274900000.0
2008-08-21 09:12:00,1.05675,1.05685,1.0567,1.05675,43100000.0
2008-08-21 09:13:00,1.05675,1.05675,1.0566,1.0567,23100000.0
2008-08-21 09:14:00,1.0567,1.0569,1.0567,1.05685,76800000.0
2008-08-21 09:15:00,1.0569,1.057,1.0567,1.057,86600000.0
2008-08-21 09:16:00,1.057,1.057,1.05685,1.05695,28100000.0
2008-08-21 09:17:00,1.05695,1.05695,1.05695,1.05695,2000000.0
2008-08-21 09:18:00,1.0569,1.05705,1.0569,1.05705,60700000.0
2008-08-21 09:19:00,1.0571,1.0578,1.0571,1.0578,157100004.0
2008-08-21 09:20:00,1.0578,1.058,1.0571,1.0575,219599998.0
2008-08-21 09:21:00,1.0575,1.0575,1.05715,1.05715,57400000.0
2008-08-21 09:22:00,1.05715,1.05725,1.0571,1.0571,69300000.0
2008-08-21 09:23:00,1.0571,1.05715,1.057,1.0571,39100000.0
2008-08-21 09:24:00,1.0571,1.05735,1.0571,1.05715,49900000.0
2008-08-21 09:25:00,1.05725,1.05725,1.05705,1.0571,19000000.0
2008-08-21 09:26:00,1.05715,1.0573,1.0571,1.0572,26600000.0
2008-08-21 09:27:00,1.05715,1.0573,1.05715,1.0573,9300000.0
2008-08-21 09:28:00,1.0573,1.0573,1.0573,1.0573,8100000.0
2008-08-21 09:29:00,1.05705,1.0571,1.05705,1.0571,9000000.0
2008-08-21 09:30:00,1.0571,1.05735,1.05705,1.05725,37500000.0
2008-08-21 09:31:00,1.0573,1.05805,1.0573,1.058,217600001.0
2008-08-21 09:32:00,1.058,1.058,1.05755,1.0576,139000000.0
2008-08-21 09:33:00,1.05755,1.0577,1.0575,1.0575,29500000.0
2008-08-21 09:34:00,1.0575,1.0575,1.0575,1.0575,59800000.0
2008-08-21 09:35:00,1.0575,1.0576,1.05745,1.0576,201600001.0
2008-08-21 09:36:00,1.0576,1.05785,1.0576,1.0577,93900001.0
2008-08-21 09:37:00,1.05775,1.05835,1.05775,1.0583,76800002.0
2008-08-21 09:38:00,1.05835,1.0585,1.0583,1.0585,91800000.0
2008-08-21 09:39:00,1.0585,1.0586,1.0585,1.0585,69300000.0
2008-08-21 09:40:00,1.0585,1.0586,1.0584,1.05855,49200000.0
2008-08-21 09:41:00,1.05855,1.05855,1.0585,1.05855,34200000.0
2008-08-21 09:42:00,1.05855,1.05855,1.0585,1.0585,8000000.0
2008-08-21 09:43:00,1.05855,1.05855,1.0585,1.0585,51000000.0
2008-08-21 09:44:00,1.05855,1.05855,1.05825,1.0583,105900000.0
2008-08-21 09:45:00,1.0583,1.05855,1.05815,1.05845,176299999.0
2008-08-21 09:46:00,1.05835,1.0585,1.05835,1.05835,94800000.0
2008-08-21 09:47:00,1.05835,1.05845,1.058,1.05845,147200000.0
2008-08-21 09:48:00,1.0585,1.05855,1.0585,1.05855,61700000.0
2008-08-21 09:49:00,1.05855,1.05855,1.05825,1.05855,53900000.0
2008-08-21 09:50:00,1.0585,1.05855,1.0585,1.05855,89400000.0
2008-08-21 09:51:00,1.05855,1.0587,1.0585,1.0586,179499999.0
2008-08-21 09:52:00,1.0586,1.0588,1.05835,1.0586,48500000.0
2008-08-21 09:53:00,1.0586,1.05875,1.0585,1.0585,15100000.0
2008-08-21 09:54:00,1.0585,1.05875,1.0585,1.0587,283300002.0
2008-08-21 09:55:00,1.0587,1.059,1.0587,1.05885,115600001.0
2008-08-21 09:56:00,1.05885,1.059,1.0588,1.059,80000000.0
2008-08-21 09:57:00,1.05905,1.0591,1.0589,1.05895,14000000.0
2008-08-21 09:58:00,1.05895,1.05905,1.05895,1.05905,10900000.0
2008-08-21 09:59:00,1.05905,1.05905,1.0588,1.0588,45100000.0
2008-08-21 10:00:00,1.0588,1.0588,1.0582,1.05825,170000000.0
2008-08-21 10:01:00,1.05825,1.05835,1.05805,1.05815,55000000.0
2008-08-21 10:02:00,1.05805,1.05815,1.058,1.05815,40900000.0
2008-08-21 10:03:00,1.0581,1.05815,1.05795,1.05805,36600000.0
2008-08-21 10:04:00,1.0581,1.05815,1.0578,1.0578,77800000.0
2008-08-21 10:05:00,1.05785,1.0581,1.05785,1.0581,30500000.0
2008-08-21 10:06:00,1.05815,1.0582,1.0581,1.0582,15200000.0
2008-08-21 10:07:00,1.05815,1.0584,1.05815,1.0583,24500000.0
2008-08-21 10:08:00,1.05845,1.05845,1.05825,1.05825,30700000.0
2008-08-21 10:09:00,1.05825,1.05825,1.05825,1.05825,1000000.0
2008-08-21 10:10:00,1.05825,1.05825,1.0582,1.0582,35900000.0
2008-08-21 10:11:00,1.05825,1.0584,1.05775,1.05815,150700000.0
2008-08-21 10:12:00,1.05815,1.0583,1.05805,1.05815,49700000.0
2008-08-21 10:13:00,1.0581,1.0581,1.0581,1.0581,8800000.0
2008-08-21 10:14:00,1.0581,1.0581,1.0577,1.058,76400000.0
2008-08-21 10:15:00,1.058,1.058,1.0578,1.0578,165800000.0
2008-08-21 10:16:00,1.0578,1.0578,1.05755,1.05755,119500002.0
2008-08-21 10:17:00,1.05755,1.05755,1.05745,1.05755,36800000.0
2008-08-21 10:18:00,1.05755,1.05755,1.05735,1.0575,145100000.0
2008-08-21 10:19:00,1.0575,1.05815,1.05735,1.058,154500000.0
2008-08-21 10:20:00,1.058,1.058,1.05725,1.05725,119267501.0
2008-08-21 10:21:00,1.05725,1.0574,1.0569,1.0569,97867500.0
2008-08-21 10:22:00,1.05695,1.05695,1.05675,1.0568,94600000.0
2008-08-21 10:23:00,1.0568,1.05695,1.05675,1.05685,179800000.0
2008-08-21 10:24:00,1.05685,1.0569,1.0568,1.0568,26900000.0
2008-08-21 10:25:00,1.0568,1.05685,1.0568,1.05685,9600000.0
2008-08-21 10:26:00,1.0569,1.05715,1.0569,1.05705,52800000.0
2008-08-21 10:27:00,1.0571,1.05755,1.0571,1.0574,155000000.0
2008-08-21 10:28:00,1.0574,1.05755,1.0573,1.0573,114900000.0
2008-08-21 10:29:00,1.05735,1.05735,1.057,1.05705,54300000.0
2008-08-21 10:30:00,1.05705,1.05705,1.0568,1.0568,62800000.0
2008-08-21 10:31:00,1.0568,1.05715,1.0567,1.05695,181800000.0
2008-08-21 10:32:00,1.05705,1.0572,1.05695,1.0572,45000000.0
2008-08-21 10:33:00,1.05725,1.05735,1.05725,1.05735,35100000.0
2008-08-21 10:34:00,1.0573,1.0577,1.0573,1.05755,78000000.0
2008-08-21 10:35:00,1.05755,1.0581,1.05755,1.0581,164200000.0
2008-08-21 10:36:00,1.0582,1.0585,1.05775,1.05805,237600000.0
2008-08-21 10:37:00,1.05805,1.05815,1.0578,1.0578,118300000.0
2008-08-21 10:38:00,1.0578,1.05785,1.0578,1.05785,28100000.0
2008-08-21 10:39:00,1.05785,1.058,1.0578,1.0579,70500000.0
2008-08-21 10:40:00,1.0579,1.058,1.0579,1.058,17900000.0
2008-08-21 10:41:00,1.05805,1.05805,1.058,1.058,13100000.0
2008-08-21 10:42:00,1.058,1.058,1.0579,1.0579,39900000.0
2008-08-21 10:43:00,1.0579,1.0579,1.0578,1.0578,45000000.0
2008-08-21 10:44:00,1.05785,1.0579,1.05745,1.05755,134200000.0
2008-08-21 10:45:00,1.05755,1.0577,1.0574,1.0576,149250000.0
2008-08-21 10:46:00,1.05755,1.0581,1.05755,1.05765,178800000.0
2008-08-21 10:47:00,1.0576,1.0576,1.0576,1.0576,11700000.0
2008-08-21 10:48:00,1.05765,1.05765,1.0573,1.0573,45700000.0
2008-08-21 10:49:00,1.0573,1.0574,1.05715,1.05725,55300000.0
2008-08-21 10:50:00,1.05725,1.0573,1.05715,1.0572,138300000.0
2008-08-21 10:51:00,1.0573,1.0573,1.05705,1.0571,68800000.0
2008-08-21 10:52:00,1.05715,1.0573,1.05715,1.0573,23400000.0
2008-08-21 10:53:00,1.0573,1.05765,1.0572,1.0574,193400000.0
2008-08-21 10:54:00,1.0574,1.05755,1.0574,1.05755,159500000.0
2008-08-21 10:55:00,1.05755,1.05755,1.05695,1.05715,117100000.0
2008-08-21 10:56:00,1.05715,1.05725,1.05705,1.0572,40500000.0
2008-08-21 10:57:00,1.0572,1.0572,1.0571,1.0571,10000000.0
2008-08-21 10:58:00,1.0571,1.0572,1.0566,1.05665,131300000.0
2008-08-21 10:59:00,1.05665,1.05665,1.0566,1.0566,27800000.0
2008-08-21 11:00:00,1.0566,1.05665,1.0566,1.05665,31000000.0
2008-08-21 11:01:00,1.0568,1.0573,1.0567,1.0573,223400000.0
2008-08-21 11:02:00,1.0573,1.0578,1.05695,1.0573,238700000.0
2008-08-21 11:03:00,1.05725,1.05725,1.0572,1.05725,10900000.0
2008-08-21 11:04:00,1.0573,1.0574,1.0572,1.05725,103435000.0
2008-08-21 11:05:00,1.05725,1.05735,1.05725,1.05735,57500000.0
2008-08-21 11:06:00,1.0574,1.05755,1.0574,1.0575,155799999.0
2008-08-21 11:07:00,1.05765,1.05765,1.05745,1.05755,17400000.0
2008-08-21 11:08:00,1.05755,1.05755,1.0569,1.0569,59000000.0
2008-08-21 11:09:00,1.057,1.0573,1.05695,1.0571,137900000.0
2008-08-21 11:10:00,1.05705,1.0573,1.057,1.0571,216300000.0
2008-08-21 11:11:00,1.0571,1.0571,1.05705,1.0571,49400000.0
2008-08-21 11:12:00,1.057,1.057,1.0567,1.05685,96900002.0
2008-08-21 11:13:00,1.0568,1.0568,1.0568,1.0568,22100000.0
2008-08-21 11:14:00,1.0568,1.0568,1.0566,1.0566,75600000.0
2008-08-21 11:15:00,1.0566,1.0569,1.0566,1.0569,29500000.0
2008-08-21 11:16:00,1.0569,1.05735,1.05685,1.0571,85900000.0
2008-08-21 11:17:00,1.0571,1.05715,1.0571,1.05715,18600000.0
2008-08-21 11:18:00,1.0571,1.05715,1.0571,1.05715,50099999.0
2008-08-21 11:19:00,1.0571,1.0572,1.0571,1.05715,38300000.0
2008-08-21 11:20:00,1.05715,1.05715,1.05715,1.05715,8000000.0
2008-08-21 11:21:00,1.05715,1.05715,1.05715,1.05715,8000000.0
2008-08-21 11:22:00,1.05715,1.05715,1.05715,1.05715,1000000.0
2008-08-21 11:23:00,1.05715,1.05715,1.0571,1.05715,64500000.0
2008-08-21 11:24:00,1.05715,1.05725,1.05715,1.05725,5000000.0
2008-08-21 11:25:00,1.0572,1.05735,1.0572,1.05725,37100000.0
2008-08-21 11:26:00,1.05725,1.05725,1.0572,1.0572,12600000.0
2008-08-21 11:27:00,1.05695,1.05701,1.05661,1.05701,18800000.0
2008-08-21 11:28:00,1.0572,1.0572,1.0572,1.0572,5300000.0
2008-08-21 11:29:00,1.0572,1.05725,1.0572,1.05725,11500000.0
2008-08-21 11:30:00,1.05704,1.05704,1.05685,1.05694,46200000.0
2008-08-21 11:31:00,1.05725,1.05725,1.0572,1.0572,3000000.0
2008-08-21 11:32:00,1.05715,1.05715,1.05715,1.05715,1000000.0
2008-08-21 11:33:00,1.0571,1.0571,1.057,1.057,36000000.0
2008-08-21 11:34:00,1.057,1.0571,1.057,1.0571,73100000.0
2008-08-21 11:35:00,1.0571,1.05715,1.0571,1.05715,11300000.0
2008-08-21 11:36:00,1.05715,1.0574,1.05715,1.05735,173000000.0
2008-08-21 11:37:00,1.05735,1.0574,1.05735,1.05735,35400000.0
2008-08-21 11:38:00,1.05735,1.05735,1.0573,1.0573,34400000.0
2008-08-21 11:39:00,1.05745,1.0575,1.05745,1.0575,11700000.0
2008-08-21 11:40:00,1.0575,1.0575,1.0573,1.0573,71800000.0
2008-08-21 11:41:00,1.05735,1.0575,1.0573,1.0575,42200000.0
2008-08-21 11:42:00,1.0575,1.0575,1.0574,1.0574,9100000.0
2008-08-21 11:43:00,1.0574,1.0578,1.0574,1.0578,39100000.0
2008-08-21 11:44:00,1.0579,1.05795,1.0579,1.0579,7000000.0
2008-08-21 11:45:00,1.05795,1.058,1.05785,1.058,27700000.0
2008-08-21 11:46:00,1.058,1.0583,1.05795,1.0583,32500000.0
2008-08-21 11:47:00,1.0583,1.0586,1.05825,1.0583,39200000.0
2008-08-21 11:48:00,1.0583,1.05865,1.0583,1.05865,21000000.0
2008-08-21 11:49:00,1.05865,1.05895,1.05865,1.05895,86900000.0
2008-08-21 11:50:00,1.0589,1.0594,1.0589,1.0592,134500000.0
2008-08-21 11:51:00,1.0592,1.0593,1.05825,1.05855,250600000.0
2008-08-21 11:52:00,1.0585,1.0585,1.0582,1.0582,138600000.0
2008-08-21 11:53:00,1.0582,1.0584,1.0579,1.0579,231700000.0
2008-08-21 11:54:00,1.058,1.0582,1.058,1.05805,68200000.0
2008-08-21 11:55:00,1.0581,1.05815,1.05775,1.05775,37200000.0
2008-08-21 11:56:00,1.05785,1.05805,1.0578,1.058,64400000.0
2008-08-21 11:57:00,1.058,1.058,1.0576,1.0578,142700000.0
2008-08-21 11:58:00,1.0578,1.05815,1.0576,1.05815,41400000.0
2008-08-21 11:59:00,1.0582,1.05845,1.0581,1.05815,220300000.0
2008-08-21 12:00:00,1.0582,1.05835,1.0582,1.0582,41400000.0
2008-08-21 12:01:00,1.05825,1.05825,1.05815,1.05815,32000000.0
2008-08-21 12:02:00,1.0582,1.0583,1.05815,1.0583,66900000.0
2008-08-21 12:03:00,1.0582,1.0585,1.0582,1.0585,39400000.0
2008-08-21 12:04:00,1.0585,1.0585,1.05825,1.0584,71600000.0
2008-08-21 12:05:00,1.05845,1.0585,1.0583,1.0583,72900000.0
2008-08-21 12:06:00,1.0583,1.0584,1.0583,1.0584,41900000.0
2008-08-21 12:07:00,1.0584,1.0584,1.0584,1.0584,2000000.0
2008-08-21 12:08:00,1.0584,1.0584,1.0582,1.0582,33800000.0
2008-08-21 12:09:00,1.05825,1.05835,1.05825,1.0583,34000000.0
2008-08-21 12:10:00,1.05835,1.05835,1.0582,1.05825,82600000.0
2008-08-21 12:11:00,1.05825,1.05825,1.0582,1.0582,70199999.0
2008-08-21 12:12:00,1.0582,1.05825,1.0582,1.05825,34500000.0
2008-08-21 12:13:00,1.05825,1.05825,1.05825,1.05825,4000000.0
2008-08-21 12:14:00,1.05835,1.0584,1.05825,1.0584,31800000.0
2008-08-21 12:15:00,1.0584,1.05845,1.0584,1.05845,33900000.0
2008-08-21 12:16:00,1.05845,1.05845,1.05845,1.05845,12000000.0
2008-08-21 12:17:00,1.05845,1.05845,1.0581,1.05815,157667500.0
2008-08-21 12:18:00,1.05815,1.05825,1.05815,1.0582,121900000.0
2008-08-21 12:19:00,1.0582,1.0582,1.0577,1.0577,94700000.0
2008-08-21 12:20:00,1.05775,1.05775,1.0575,1.0575,103200000.0
2008-08-21 12:21:00,1.0575,1.0575,1.0574,1.0575,39100000.0
2008-08-21 12:22:00,1.0575,1.0576,1.0575,1.0575,84867501.0
2008-08-21 12:23:00,1.0575,1.0575,1.05745,1.0575,18900000.0
2008-08-21 12:24:00,1.0575,1.0575,1.0573,1.0574,33300000.0
2008-08-21 12:25:00,1.0574,1.0574,1.05695,1.05695,124880000.0
2008-08-21 12:26:00,1.057,1.05705,1.05675,1.05695,31300000.0
2008-08-21 12:27:00,1.0569,1.0569,1.0569,1.0569,14700000.0
2008-08-21 12:28:00,1.0569,1.0569,1.0568,1.0568,29200000.0
2008-08-21 12:29:00,1.0568,1.05685,1.05665,1.05665,70600000.0
2008-08-21 12:30:00,1.05665,1.0569,1.05665,1.0569,108900000.0
2008-08-21 12:31:00,1.0569,1.05715,1.0569,1.05715,112000000.0
2008-08-21 12:32:00,1.05715,1.05725,1.05715,1.0572,87700000.0
2008-08-21 12:33:00,1.0572,1.0574,1.0572,1.0574,143600000.0
2008-08-21 12:34:00,1.0575,1.0578,1.05745,1.0578,209300000.0
2008-08-21 12:35:00,1.0578,1.05785,1.0577,1.05775,120500000.0
2008-08-21 12:36:00,1.05775,1.0582,1.05705,1.0572,412200000.0
2008-08-21 12:37:00,1.05725,1.05775,1.05725,1.05775,168300000.0
2008-08-21 12:38:00,1.05755,1.0578,1.0574,1.0578,241800000.0
2008-08-21 12:39:00,1.0578,1.0578,1.0575,1.0578,199400000.0
2008-08-21 12:40:00,1.0578,1.0581,1.0576,1.05785,351400000.0
2008-08-21 12:41:00,1.05785,1.058,1.0574,1.05745,120400000.0
2008-08-21 12:42:00,1.0575,1.05755,1.05745,1.05745,44000000.0
2008-08-21 12:43:00,1.05745,1.0575,1.05735,1.05735,62900000.0
2008-08-21 12:44:00,1.05735,1.05745,1.05705,1.0571,127100000.0
2008-08-21 12:45:00,1.05705,1.05705,1.05685,1.05695,86700000.0
2008-08-21 12:46:00,1.0569,1.057,1.05675,1.057,300900000.0
2008-08-21 12:47:00,1.0569,1.05695,1.05645,1.0565,214900001.0
2008-08-21 12:48:00,1.0565,1.05775,1.05635,1.05765,462800000.0
2008-08-21 12:49:00,1.0576,1.0584,1.0576,1.0576,466200000.0
2008-08-21 12:50:00,1.05775,1.058,1.0574,1.05795,441500001.0
2008-08-21 12:51:00,1.058,1.05825,1.0576,1.05765,415200002.0
2008-08-21 12:52:00,1.05765,1.0578,1.05755,1.05775,120300000.0
2008-08-21 12:53:00,1.05765,1.0578,1.0576,1.0578,211600000.0
2008-08-21 12:54:00,1.05775,1.05775,1.0575,1.0575,167600000.0
2008-08-21 12:55:00,1.0576,1.0582,1.05755,1.05805,95000000.0
2008-08-21 12:56:00,1.05805,1.05815,1.0575,1.05755,116600000.0
2008-08-21 12:57:00,1.05755,1.05815,1.05755,1.05795,209400000.0
2008-08-21 12:58:00,1.0579,1.058,1.05695,1.05725,289500000.0
2008-08-21 12:59:00,1.05725,1.05835,1.0568,1.0569,248500000.0
2008-08-21 13:00:00,1.057,1.059,1.057,1.0576,349600000.0
2008-08-21 13:01:00,1.05765,1.05785,1.0576,1.0578,240600000.0
2008-08-21 13:02:00,1.0578,1.0578,1.0565,1.0574,330300000.0
2008-08-21 13:03:00,1.0574,1.0578,1.0573,1.05755,129500000.0
2008-08-21 13:04:00,1.0576,1.0578,1.0576,1.0577,145900000.0
2008-08-21 13:05:00,1.05775,1.05775,1.0566,1.05715,175500000.0
2008-08-21 13:06:00,1.05715,1.0575,1.05715,1.05735,132700000.0
2008-08-21 13:07:00,1.05735,1.0575,1.0573,1.0573,146800000.0
2008-08-21 13:08:00,1.0573,1.05735,1.05695,1.05705,307300000.0
2008-08-21 13:09:00,1.0571,1.05735,1.05685,1.05715,124700000.0
2008-08-21 13:10:00,1.05715,1.05765,1.05705,1.05735,147200000.0
2008-08-21 13:11:00,1.05735,1.05755,1.05735,1.05745,75900000.0
2008-08-21 13:12:00,1.05745,1.05745,1.0571,1.0573,91300000.0
2008-08-21 13:13:00,1.0573,1.05745,1.05725,1.0574,77000000.0
2008-08-21 13:14:00,1.0574,1.0574,1.0574,1.0574,19800000.0
2008-08-21 13:15:00,1.05735,1.0574,1.05735,1.0574,19800000.0
2008-08-21 13:16:00,1.0574,1.0577,1.0573,1.05755,67900000.0
2008-08-21 13:17:00,1.05765,1.0579,1.05755,1.0577,121200000.0
2008-08-21 13:18:00,1.0577,1.0577,1.05715,1.05715,112600000.0
2008-08-21 13:19:00,1.0572,1.0576,1.05705,1.05745,160100000.0
2008-08-21 13:20:00,1.0572,1.05725,1.05685,1.0569,122200000.0
2008-08-21 13:21:00,1.0568,1.057,1.05675,1.05695,64900000.0
2008-08-21 13:22:00,1.05685,1.05695,1.0565,1.0565,421200000.0
2008-08-21 13:23:00,1.0565,1.0567,1.0564,1.05645,460600001.0
2008-08-21 13:24:00,1.0565,1.05655,1.0555,1.0556,643000000.0
2008-08-21 13:25:00,1.0556,1.056,1.0555,1.05565,537099999.0
2008-08-21 13:26:00,1.05575,1.0559,1.05565,1.0557,266800000.0
2008-08-21 13:27:00,1.05575,1.05605,1.0557,1.0559,223800000.0
2008-08-21 13:28:00,1.0559,1.0561,1.0559,1.0561,99200000.0
2008-08-21 13:29:00,1.05605,1.0561,1.0559,1.056,110200000.0
2008-08-21 13:30:00,1.056,1.056,1.0557,1.0558,222600001.0
2008-08-21 13:31:00,1.0558,1.0559,1.0558,1.0559,98700000.0
2008-08-21 13:32:00,1.05595,1.05595,1.05575,1.0559,195100000.0
2008-08-21 13:33:00,1.0559,1.0559,1.05575,1.0559,69900000.0
2008-08-21 13:34:00,1.0559,1.056,1.0558,1.0559,74400000.0
2008-08-21 13:35:00,1.05575,1.05595,1.05575,1.0558,92600000.0
2008-08-21 13:36:00,1.0559,1.056,1.0558,1.0559,47800000.0
2008-08-21 13:37:00,1.0559,1.0559,1.05545,1.05555,164900000.0
2008-08-21 13:38:00,1.0556,1.0556,1.0555,1.0556,32400000.0
2008-08-21 13:39:00,1.0555,1.0557,1.05545,1.05545,129300000.0
2008-08-21 13:40:00,1.0555,1.0555,1.0547,1.0548,295099999.0
2008-08-21 13:41:00,1.05455,1.0551,1.05455,1.0547,253700000.0
2008-08-21 13:42:00,1.0547,1.0548,1.05395,1.054,284600001.0
2008-08-21 13:43:00,1.05405,1.05405,1.05335,1.05345,252800000.0
2008-08-21 13:44:00,1.0535,1.0538,1.05325,1.05375,177300000.0
2008-08-21 13:45:00,1.0537,1.0538,1.0535,1.0538,225200000.0
2008-08-21 13:46:00,1.05375,1.054,1.05365,1.05395,131400000.0
2008-08-21 13:47:00,1.0539,1.054,1.0536,1.0536,220200000.0
2008-08-21 13:48:00,1.0536,1.05365,1.05325,1.05345,122000000.0
2008-08-21 13:49:00,1.05345,1.0536,1.05335,1.0534,174100000.0
2008-08-21 13:50:00,1.0534,1.05365,1.0534,1.0535,239000000.0
2008-08-21 13:51:00,1.0535,1.05375,1.0535,1.0536,77700000.0
2008-08-21 13:52:00,1.05375,1.05395,1.05375,1.05385,126600000.0
2008-08-21 13:53:00,1.05385,1.05415,1.05375,1.05415,128400000.0
2008-08-21 13:54:00,1.05415,1.05435,1.05405,1.05435,72700000.0
2008-08-21 13:55:00,1.05435,1.05435,1.05395,1.05395,205000000.0
2008-08-21 13:56:00,1.05395,1.0542,1.05395,1.05415,122500000.0
2008-08-21 13:57:00,1.05415,1.0543,1.05415,1.0542,88800000.0
2008-08-21 13:58:00,1.0542,1.05435,1.0542,1.0542,89100000.0
2008-08-21 13:59:00,1.0542,1.05425,1.05375,1.0538,366200000.0
2008-08-21 14:00:00,1.0538,1.0541,1.0537,1.054,66100000.0
2008-08-21 14:01:00,1.054,1.0541,1.0536,1.0539,210800000.0
2008-08-21 14:02:00,1.0539,1.054,1.0539,1.0539,60900000.0
2008-08-21 14:03:00,1.054,1.0542,1.054,1.0541,122200000.0
2008-08-21 14:04:00,1.0541,1.0541,1.054,1.0541,157900000.0
2008-08-21 14:05:00,1.05405,1.0541,1.0539,1.054,170600000.0
2008-08-21 14:06:00,1.054,1.0541,1.05395,1.054,177900000.0
2008-08-21 14:07:00,1.054,1.0541,1.05385,1.0539,147600000.0
2008-08-21 14:08:00,1.0539,1.054,1.05385,1.05385,95600000.0
2008-08-21 14:09:00,1.05385,1.054,1.0538,1.05395,157400000.0
2008-08-21 14:10:00,1.05395,1.054,1.0538,1.05385,43000000.0
2008-08-21 14:11:00,1.05385,1.05385,1.05365,1.05365,99200000.0
2008-08-21 14:12:00,1.05365,1.0537,1.0533,1.0533,330900000.0
2008-08-21 14:13:00,1.0533,1.0533,1.05315,1.0532,358000000.0
2008-08-21 14:14:00,1.0532,1.0532,1.0527,1.05275,293200000.0
2008-08-21 14:15:00,1.0527,1.0528,1.0524,1.0525,565500000.0
2008-08-21 14:16:00,1.0525,1.0525,1.0521,1.05225,430700000.0
2008-08-21 14:17:00,1.05225,1.05235,1.05215,1.0523,147800000.0
2008-08-21 14:18:00,1.05225,1.0523,1.05225,1.05225,27800000.0
2008-08-21 14:19:00,1.0524,1.05255,1.0524,1.05245,293800000.0
2008-08-21 14:20:00,1.05245,1.05255,1.05225,1.0524,291800000.0
2008-08-21 14:21:00,1.0525,1.0529,1.05245,1.0528,317799999.0
2008-08-21 14:22:00,1.0528,1.053,1.0527,1.05275,190900001.0
2008-08-21 14:23:00,1.05275,1.05275,1.0523,1.0524,257100000.0
2008-08-21 14:24:00,1.0524,1.05275,1.05235,1.05275,304900000.0
2008-08-21 14:25:00,1.05265,1.05305,1.05265,1.053,135600000.0
2008-08-21 14:26:00,1.053,1.0531,1.05295,1.05295,57000000.0
2008-08-21 14:27:00,1.05305,1.05315,1.0529,1.05315,53400000.0
2008-08-21 14:28:00,1.05315,1.05315,1.05295,1.05305,36300000.0
2008-08-21 14:29:00,1.05305,1.0531,1.053,1.0531,30900000.0
2008-08-21 14:30:00,1.05315,1.0537,1.0529,1.05345,176600000.0
2008-08-21 14:31:00,1.05355,1.0552,1.05335,1.0552,213200000.0
2008-08-21 14:32:00,1.0552,1.0553,1.05445,1.0546,623399999.0
2008-08-21 14:33:00,1.0546,1.0546,1.0543,1.0544,424800000.0
2008-08-21 14:34:00,1.0544,1.0544,1.05415,1.0542,366700000.0
2008-08-21 14:35:00,1.0542,1.05435,1.0542,1.0543,289000000.0
2008-08-21 14:36:00,1.0543,1.0549,1.0543,1.0549,218300000.0
2008-08-21 14:37:00,1.0549,1.0551,1.0547,1.0549,441600003.0
2008-08-21 14:38:00,1.0549,1.0549,1.0547,1.05475,310300000.0
2008-08-21 14:39:00,1.0548,1.0548,1.05445,1.05445,112700000.0
2008-08-21 14:40:00,1.05445,1.05445,1.0542,1.05425,423400003.0
2008-08-21 14:41:00,1.05435,1.0547,1.0542,1.0546,256899999.0
2008-08-21 14:42:00,1.0546,1.0546,1.05435,1.0544,209800000.0
2008-08-21 14:43:00,1.0544,1.0546,1.05425,1.0546,144300000.0
2008-08-21 14:44:00,1.0546,1.05515,1.0546,1.0548,200900000.0
2008-08-21 14:45:00,1.0548,1.05505,1.05455,1.05455,182900000.0
2008-08-21 14:46:00,1.0546,1.0546,1.05455,1.0546,73200000.0
2008-08-21 14:47:00,1.0546,1.0547,1.0543,1.0543,253000000.0
2008-08-21 14:48:00,1.0543,1.0543,1.05385,1.0539,69400000.0
2008-08-21 14:49:00,1.05395,1.054,1.05385,1.054,81600000.0
2008-08-21 14:50:00,1.05395,1.05415,1.0538,1.0539,322400000.0
2008-08-21 14:51:00,1.0539,1.0539,1.0537,1.0538,98600000.0
2008-08-21 14:52:00,1.0537,1.0538,1.05295,1.053,418699998.0
2008-08-21 14:53:00,1.05305,1.0531,1.0526,1.0526,441000000.0
2008-08-21 14:54:00,1.05265,1.05305,1.05255,1.05305,299900000.0
2008-08-21 14:55:00,1.05305,1.0534,1.05295,1.053,458900001.0
2008-08-21 14:56:00,1.053,1.0532,1.05295,1.053,210100000.0
2008-08-21 14:57:00,1.053,1.0534,1.0529,1.05335,356000000.0
2008-08-21 14:58:00,1.05335,1.0536,1.05325,1.0536,338700000.0
2008-08-21 14:59:00,1.05355,1.054,1.0534,1.05395,381200000.0
2008-08-21 15:00:00,1.05375,1.0538,1.05285,1.05305,672200002.0
2008-08-21 15:01:00,1.0531,1.05345,1.05265,1.0528,528599999.0
2008-08-21 15:02:00,1.0528,1.0534,1.05275,1.05325,250399999.0
2008-08-21 15:03:00,1.0532,1.0532,1.0528,1.0529,218600001.0
2008-08-21 15:04:00,1.0529,1.053,1.0523,1.0525,371500001.0
2008-08-21 15:05:00,1.05245,1.05265,1.0523,1.05255,379700002.0
2008-08-21 15:06:00,1.05255,1.0527,1.05225,1.05245,459200000.0
2008-08-21 15:07:00,1.05245,1.0526,1.05225,1.0525,363800000.0
2008-08-21 15:08:00,1.0525,1.05255,1.05235,1.0525,161900000.0
2008-08-21 15:09:00,1.0525,1.05275,1.05225,1.0523,385100001.0
2008-08-21 15:10:00,1.0523,1.0524,1.05205,1.05205,291599999.0
2008-08-21 15:11:00,1.0521,1.0522,1.05195,1.052,336200000.0
2008-08-21 15:12:00,1.052,1.0522,1.0519,1.0521,235800000.0
2008-08-21 15:13:00,1.0521,1.0524,1.0521,1.0524,90800000.0
2008-08-21 15:14:00,1.0524,1.0529,1.05225,1.05245,322000001.0
2008-08-21 15:15:00,1.05255,1.053,1.05255,1.0529,39400000.0
2008-08-21 15:16:00,1.0529,1.0531,1.05265,1.0529,246200000.0
2008-08-21 15:17:00,1.0529,1.0529,1.0528,1.0528,122399998.0
2008-08-21 15:18:00,1.0528,1.05295,1.0527,1.0527,106500003.0
2008-08-21 15:19:00,1.05265,1.0527,1.05245,1.0527,110300000.0
2008-08-21 15:20:00,1.05265,1.05265,1.0526,1.05265,50000000.0
2008-08-21 15:21:00,1.05265,1.05265,1.0523,1.05235,252600000.0
2008-08-21 15:22:00,1.0524,1.0525,1.05215,1.05215,339199999.0
2008-08-21 15:23:00,1.0521,1.0524,1.052,1.052,420199999.0
2008-08-21 15:24:00,1.0519,1.05225,1.05185,1.05225,150300000.0
2008-08-21 15:25:00,1.05225,1.0523,1.052,1.0521,81200000.0
2008-08-21 15:26:00,1.0521,1.0521,1.05175,1.0519,272800000.0
2008-08-21 15:27:00,1.05195,1.052,1.0518,1.0519,230600000.0
2008-08-21 15:28:00,1.0519,1.0521,1.0519,1.05205,59100000.0
2008-08-21 15:29:00,1.05205,1.05205,1.05195,1.052,239900000.0
2008-08-21 15:30:00,1.0519,1.052,1.05135,1.0518,696299994.0
2008-08-21 15:31:00,1.0517,1.0517,1.05135,1.05155,293700001.0
2008-08-21 15:32:00,1.05155,1.0527,1.05155,1.0527,446600000.0
2008-08-21 15:33:00,1.0527,1.05305,1.05255,1.05295,278400000.0
2008-08-21 15:34:00,1.053,1.05305,1.05245,1.05245,120300000.0
2008-08-21 15:35:00,1.05245,1.0526,1.0523,1.0525,244200000.0
2008-08-21 15:36:00,1.0525,1.0526,1.0523,1.0524,327500000.0
2008-08-21 15:37:00,1.0524,1.0527,1.0524,1.0527,163000000.0
2008-08-21 15:38:00,1.0527,1.0527,1.05235,1.05235,465199999.0
2008-08-21 15:39:00,1.0523,1.05265,1.0523,1.05255,219600000.0
2008-08-21 15:40:00,1.0526,1.0529,1.05255,1.0528,477800001.0
2008-08-21 15:41:00,1.0528,1.05295,1.0528,1.05295,380800000.0
2008-08-21 15:42:00,1.05295,1.05375,1.05295,1.0537,463800001.0
2008-08-21 15:43:00,1.0536,1.0537,1.05315,1.05315,402700000.0
2008-08-21 15:44:00,1.05315,1.05335,1.05295,1.05305,330600000.0
2008-08-21 15:45:00,1.05305,1.05305,1.05275,1.05295,203300000.0
2008-08-21 15:46:00,1.05285,1.0531,1.05285,1.053,234400000.0
2008-08-21 15:47:00,1.053,1.05325,1.0529,1.05325,215900000.0
2008-08-21 15:48:00,1.0532,1.0536,1.0532,1.05355,202800000.0
2008-08-21 15:49:00,1.0536,1.0538,1.0533,1.0534,332900000.0
2008-08-21 15:50:00,1.0535,1.0535,1.05325,1.0533,325000000.0
2008-08-21 15:51:00,1.0533,1.0533,1.05295,1.05315,238800000.0
2008-08-21 15:52:00,1.0531,1.0531,1.0528,1.05285,269700000.0
2008-08-21 15:53:00,1.05285,1.05295,1.05225,1.0523,373600000.0
2008-08-21 15:54:00,1.0524,1.0525,1.0522,1.0523,513500000.0
2008-08-21 15:55:00,1.0523,1.0524,1.0517,1.052,445100000.0
2008-08-21 15:56:00,1.052,1.0523,1.0518,1.05215,188900000.0
2008-08-21 15:57:00,1.05215,1.0523,1.05175,1.0518,511400001.0
2008-08-21 15:58:00,1.0518,1.052,1.0518,1.0519,205999999.0
2008-08-21 15:59:00,1.0518,1.052,1.0517,1.0517,264899998.0
2008-08-21 16:00:00,1.0517,1.0517,1.051,1.05115,254300000.0
2008-08-21 16:01:00,1.05115,1.05155,1.05115,1.0515,448400000.0
2008-08-21 16:02:00,1.0513,1.05145,1.05125,1.05135,452400002.0
2008-08-21 16:03:00,1.05135,1.05145,1.051,1.0512,407300001.0
2008-08-21 16:04:00,1.05125,1.0515,1.0512,1.0515,226000000.0
2008-08-21 16:05:00,1.05145,1.0515,1.0509,1.051,355800000.0
2008-08-21 16:06:00,1.051,1.05125,1.05095,1.05115,102800000.0
2008-08-21 16:07:00,1.05115,1.0515,1.05115,1.05135,251400000.0
2008-08-21 16:08:00,1.0514,1.0514,1.051,1.05105,179300000.0
2008-08-21 16:09:00,1.05115,1.05115,1.0509,1.0509,131100000.0
2008-08-21 16:10:00,1.05085,1.0509,1.0493,1.04945,660300003.0
2008-08-21 16:11:00,1.04935,1.0496,1.0483,1.04875,721200000.0
2008-08-21 16:12:00,1.04875,1.04885,1.04835,1.0486,589700000.0
2008-08-21 16:13:00,1.0486,1.0487,1.04795,1.04795,414300002.0
2008-08-21 16:14:00,1.04795,1.04845,1.0479,1.04845,269000000.0
2008-08-21 16:15:00,1.04845,1.04885,1.04845,1.04875,270100000.0
2008-08-21 16:16:00,1.04875,1.0488,1.0484,1.04865,222900000.0
2008-08-21 16:17:00,1.0487,1.0489,1.0485,1.04885,390700004.0
2008-08-21 16:18:00,1.04885,1.0494,1.04875,1.0494,245700000.0
2008-08-21 16:19:00,1.04935,1.04935,1.0487,1.04915,364799999.0
2008-08-21 16:20:00,1.04915,1.0492,1.04865,1.0489,605000003.0
2008-08-21 16:21:00,1.0489,1.04895,1.04865,1.04865,239900000.0
2008-08-21 16:22:00,1.0487,1.0488,1.04835,1.0487,309800000.0
2008-08-21 16:23:00,1.0487,1.0487,1.04845,1.04865,150100000.0
2008-08-21 16:24:00,1.04865,1.0487,1.04845,1.04855,164500000.0
2008-08-21 16:25:00,1.04855,1.04865,1.04835,1.0484,105300000.0
2008-08-21 16:26:00,1.0483,1.04855,1.0483,1.04845,127100000.0
2008-08-21 16:27:00,1.0484,1.04845,1.048,1.04815,310800001.0
2008-08-21 16:28:00,1.04815,1.04815,1.048,1.0481,178900000.0
2008-08-21 16:29:00,1.0481,1.0481,1.0477,1.04805,344000002.0
2008-08-21 16:30:00,1.0481,1.0483,1.048,1.0481,191000000.0
2008-08-21 16:31:00,1.04805,1.0481,1.0477,1.0477,355100001.0
2008-08-21 16:32:00,1.0477,1.0478,1.04755,1.0476,329000000.0
2008-08-21 16:33:00,1.0476,1.04775,1.0476,1.04765,186600000.0
2008-08-21 16:34:00,1.04765,1.04825,1.0476,1.04825,203000000.0
2008-08-21 16:35:00,1.04825,1.0483,1.04805,1.04815,325300000.0
2008-08-21 16:36:00,1.04815,1.04835,1.04815,1.0483,274100000.0
2008-08-21 16:37:00,1.04825,1.0484,1.04825,1.0484,136600000.0
2008-08-21 16:38:00,1.0484,1.0486,1.04825,1.0483,211500000.0
2008-08-21 16:39:00,1.0484,1.0485,1.0484,1.0485,102300000.0
2008-08-21 16:40:00,1.0485,1.0486,1.04825,1.0485,136500000.0
2008-08-21 16:41:00,1.0485,1.0485,1.0481,1.04815,311100001.0
2008-08-21 16:42:00,1.04815,1.04825,1.04775,1.0478,286900000.0
2008-08-21 16:43:00,1.0478,1.04795,1.0476,1.0478,443700003.0
2008-08-21 16:44:00,1.0478,1.0481,1.04765,1.0478,402900001.0
2008-08-21 16:45:00,1.0478,1.0478,1.04705,1.0471,488900000.0
2008-08-21 16:46:00,1.04705,1.0472,1.0468,1.0472,728600005.0
2008-08-21 16:47:00,1.0472,1.0472,1.0468,1.04685,629102702.0
2008-08-21 16:48:00,1.04685,1.04725,1.04675,1.0472,292800000.0
2008-08-21 16:49:00,1.0472,1.0472,1.04705,1.0471,160700000.0
2008-08-21 16:50:00,1.04715,1.04715,1.0467,1.04675,256100000.0
2008-08-21 16:51:00,1.04675,1.0468,1.0466,1.0467,373100000.0
2008-08-21 16:52:00,1.0467,1.04695,1.04665,1.04685,372800000.0
2008-08-21 16:53:00,1.0469,1.0469,1.0467,1.0467,259100000.0
2008-08-21 16:54:00,1.0467,1.0468,1.0464,1.04645,272600000.0
2008-08-21 16:55:00,1.04645,1.0465,1.0457,1.0458,424200000.0
2008-08-21 16:56:00,1.04575,1.04585,1.04535,1.0454,357800000.0
2008-08-21 16:57:00,1.0454,1.0456,1.0452,1.04555,307900000.0
2008-08-21 16:58:00,1.04555,1.04605,1.04555,1.04595,208300000.0
2008-08-21 16:59:00,1.046,1.0461,1.04425,1.0445,677499997.0
2008-08-21 17:00:00,1.04455,1.04555,1.04455,1.04535,619500000.0
2008-08-21 17:01:00,1.04535,1.04545,1.0448,1.04495,378000000.0
2008-08-21 17:02:00,1.04495,1.04505,1.0447,1.04475,208500000.0
2008-08-21 17:03:00,1.04475,1.04505,1.0446,1.045,376600000.0
2008-08-21 17:04:00,1.045,1.04545,1.045,1.04545,207200000.0
2008-08-21 17:05:00,1.0456,1.0457,1.04515,1.0455,372100000.0
2008-08-21 17:06:00,1.04545,1.0457,1.0449,1.0457,328700001.0
2008-08-21 17:07:00,1.0457,1.04595,1.04555,1.04565,169800000.0
2008-08-21 17:08:00,1.0457,1.04595,1.0456,1.04565,378000001.0
2008-08-21 17:09:00,1.0457,1.0457,1.04545,1.04555,189900000.0
2008-08-21 17:10:00,1.04555,1.0457,1.04545,1.04545,125900000.0
2008-08-21 17:11:00,1.04545,1.0455,1.04515,1.0452,177400000.0
2008-08-21 17:12:00,1.04525,1.04525,1.04475,1.04515,342999999.0
2008-08-21 17:13:00,1.0452,1.04545,1.04505,1.04515,338300000.0
2008-08-21 17:14:00,1.0452,1.0454,1.0452,1.04525,160900000.0
2008-08-21 17:15:00,1.04525,1.04525,1.04495,1.045,223400000.0
2008-08-21 17:16:00,1.045,1.04515,1.04495,1.045,168900000.0
2008-08-21 17:17:00,1.045,1.0454,1.045,1.04515,328400000.0
2008-08-21 17:18:00,1.0452,1.0452,1.04505,1.04505,96600000.0
2008-08-21 17:19:00,1.04505,1.04555,1.045,1.04545,307200000.0
2008-08-21 17:20:00,1.04545,1.0456,1.0453,1.0454,389500000.0
2008-08-21 17:21:00,1.0455,1.04625,1.04545,1.04605,456700001.0
2008-08-21 17:22:00,1.04615,1.0462,1.04595,1.04595,259600000.0
2008-08-21 17:23:00,1.04595,1.0461,1.0456,1.0458,420000000.0
2008-08-21 17:24:00,1.0458,1.0459,1.0455,1.0456,410600000.0
2008-08-21 17:25:00,1.04555,1.04605,1.04555,1.0458,465300000.0
2008-08-21 17:26:00,1.0458,1.0461,1.04575,1.04605,298500000.0
2008-08-21 17:27:00,1.04605,1.04635,1.046,1.04635,155700000.0
2008-08-21 17:28:00,1.04635,1.04655,1.04615,1.04625,320700000.0
2008-08-21 17:29:00,1.0462,1.04635,1.04615,1.04625,160800000.0
2008-08-21 17:30:00,1.0462,1.04635,1.04615,1.04615,132300000.0
2008-08-21 17:31:00,1.04615,1.04615,1.04575,1.04595,268300000.0
2008-08-21 17:32:00,1.04595,1.0462,1.04585,1.04595,403100000.0
2008-08-21 17:33:00,1.04595,1.046,1.0454,1.0454,424400000.0
2008-08-21 17:34:00,1.04545,1.04545,1.04535,1.0454,220200000.0
2008-08-21 17:35:00,1.04535,1.04555,1.0451,1.0451,292600000.0
2008-08-21 17:36:00,1.0451,1.04535,1.04505,1.04515,310900000.0
2008-08-21 17:37:00,1.04515,1.04545,1.04495,1.04515,562800000.0
2008-08-21 17:38:00,1.0452,1.0452,1.04505,1.0451,130700000.0
2008-08-21 17:39:00,1.0451,1.04555,1.0451,1.04555,343700000.0
2008-08-21 17:40:00,1.04555,1.04555,1.04545,1.04555,89600000.0
2008-08-21 17:41:00,1.04555,1.04575,1.04555,1.04565,140300000.0
2008-08-21 17:42:00,1.04565,1.04565,1.04535,1.04555,220600000.0
2008-08-21 17:43:00,1.04555,1.04565,1.04545,1.04565,188900000.0
2008-08-21 17:44:00,1.04565,1.0457,1.0454,1.0454,212300000.0
2008-08-21 17:45:00,1.0454,1.04575,1.0454,1.0457,345800000.0
2008-08-21 17:46:00,1.0457,1.0457,1.0455,1.0455,101400000.0
2008-08-21 17:47:00,1.0455,1.0457,1.0455,1.04555,202800000.0
2008-08-21 17:48:00,1.04555,1.04565,1.04555,1.04555,176600000.0
2008-08-21 17:49:00,1.04555,1.04565,1.0455,1.04555,299500000.0
2008-08-21 17:50:00,1.04555,1.04565,1.0455,1.04555,329700000.0
2008-08-21 17:51:00,1.04555,1.0456,1.04545,1.04555,158100000.0
2008-08-21 17:52:00,1.0455,1.0455,1.0451,1.0452,245400000.0
2008-08-21 17:53:00,1.0452,1.0456,1.0452,1.0456,143500000.0
2008-08-21 17:54:00,1.04555,1.0457,1.04555,1.0457,50500000.0
2008-08-21 17:55:00,1.04565,1.04615,1.0456,1.046,174100000.0
2008-08-21 17:56:00,1.04595,1.046,1.04555,1.0456,259200000.0
2008-08-21 17:57:00,1.04565,1.04575,1.04555,1.04565,287200000.0
2008-08-21 17:58:00,1.0457,1.0458,1.0455,1.0455,96800000.0
2008-08-21 17:59:00,1.0455,1.0456,1.04535,1.04535,173100000.0
2008-08-21 18:00:00,1.0454,1.0455,1.0454,1.0455,162600000.0
2008-08-21 18:01:00,1.0455,1.04555,1.04545,1.0455,153500000.0
2008-08-21 18:02:00,1.04545,1.04545,1.0454,1.0454,27000000.0
2008-08-21 18:03:00,1.0454,1.0455,1.0454,1.0455,29100000.0
2008-08-21 18:04:00,1.0455,1.0457,1.0455,1.04565,92900000.0
2008-08-21 18:05:00,1.0457,1.04575,1.0457,1.0457,43700000.0
2008-08-21 18:06:00,1.0457,1.0458,1.0456,1.0457,191799999.0
2008-08-21 18:07:00,1.0457,1.0458,1.0456,1.0456,144000000.0
2008-08-21 18:08:00,1.0456,1.0456,1.04525,1.0454,269500000.0
2008-08-21 18:09:00,1.0455,1.0457,1.04535,1.0456,343499997.0
2008-08-21 18:10:00,1.0456,1.04565,1.04555,1.04565,76700000.0
2008-08-21 18:11:00,1.04565,1.04575,1.04565,1.04565,112800000.0
2008-08-21 18:12:00,1.04565,1.04575,1.04545,1.0455,276400000.0
2008-08-21 18:13:00,1.04545,1.0456,1.04535,1.04535,193800000.0
2008-08-21 18:14:00,1.04535,1.04535,1.04505,1.0452,125200000.0
2008-08-21 18:15:00,1.04515,1.04555,1.04515,1.04535,214500000.0
2008-08-21 18:16:00,1.04525,1.04535,1.04505,1.04535,381400000.0
2008-08-21 18:17:00,1.0454,1.04565,1.04535,1.04565,142500000.0
2008-08-21 18:18:00,1.04565,1.04595,1.04565,1.04595,175600000.0
2008-08-21 18:19:00,1.0459,1.04615,1.04565,1.04595,197800001.0
2008-08-21 18:20:00,1.046,1.04615,1.04595,1.04595,117000000.0
2008-08-21 18:21:00,1.04595,1.046,1.0459,1.046,95500000.0
2008-08-21 18:22:00,1.0461,1.0462,1.0461,1.04615,114600000.0
2008-08-21 18:23:00,1.04615,1.04615,1.04575,1.04575,117700000.0
2008-08-21 18:24:00,1.04575,1.0458,1.0457,1.0457,83900000.0
2008-08-21 18:25:00,1.0457,1.04575,1.04555,1.04565,141700000.0
2008-08-21 18:26:00,1.04555,1.0459,1.04545,1.04565,286900000.0
2008-08-21 18:27:00,1.04565,1.04575,1.04565,1.04565,66600000.0
2008-08-21 18:28:00,1.04565,1.04565,1.04555,1.04565,110500000.0
2008-08-21 18:29:00,1.04565,1.0457,1.04565,1.04565,52100000.0
2008-08-21 18:30:00,1.0457,1.0457,1.04565,1.04565,54000000.0
2008-08-21 18:31:00,1.04565,1.0458,1.04565,1.04575,102100000.0
2008-08-21 18:32:00,1.04575,1.04585,1.04575,1.0458,13500000.0
2008-08-21 18:33:00,1.0458,1.04585,1.0458,1.0458,8600000.0
2008-08-21 18:34:00,1.04585,1.04595,1.0458,1.0458,134200000.0
2008-08-21 18:35:00,1.0458,1.04585,1.0457,1.0458,66700000.0
2008-08-21 18:36:00,1.0458,1.0458,1.0457,1.04575,105100000.0
2008-08-21 18:37:00,1.0458,1.04585,1.04555,1.04555,92400000.0
2008-08-21 18:38:00,1.04555,1.04565,1.04535,1.0454,62200000.0
2008-08-21 18:39:00,1.0454,1.0454,1.04505,1.04515,101600000.0
2008-08-21 18:40:00,1.04515,1.04525,1.04515,1.04515,80800000.0
2008-08-21 18:41:00,1.04515,1.0452,1.04515,1.04515,98400000.0
2008-08-21 18:42:00,1.04515,1.0452,1.04505,1.04505,161500000.0
2008-08-21 18:43:00,1.04515,1.0452,1.04515,1.04515,104600000.0
2008-08-21 18:44:00,1.04515,1.0453,1.04515,1.04525,65900000.0
2008-08-21 18:45:00,1.0452,1.0453,1.0451,1.04515,43900000.0
2008-08-21 18:46:00,1.04515,1.0453,1.04515,1.04525,48300000.0
2008-08-21 18:47:00,1.04535,1.0454,1.0453,1.0454,13300000.0
2008-08-21 18:48:00,1.0453,1.0454,1.0452,1.04525,44700000.0
2008-08-21 18:49:00,1.04525,1.04525,1.04515,1.04515,82000000.0
2008-08-21 18:50:00,1.04515,1.04525,1.04515,1.04515,84100000.0
2008-08-21 18:51:00,1.04515,1.04525,1.04515,1.04525,154400000.0
2008-08-21 18:52:00,1.04525,1.04545,1.0452,1.04525,144500000.0
2008-08-21 18:53:00,1.04525,1.0453,1.04505,1.04505,153600000.0
2008-08-21 18:54:00,1.04515,1.04515,1.04505,1.04505,61500000.0
2008-08-21 18:55:00,1.04505,1.04515,1.045,1.04515,79600000.0
2008-08-21 18:56:00,1.04515,1.04515,1.04395,1.0445,448500000.0
2008-08-21 18:57:00,1.0445,1.04485,1.04435,1.04465,354900000.0
2008-08-21 18:58:00,1.04465,1.04545,1.04465,1.04505,376700000.0
2008-08-21 18:59:00,1.04505,1.0451,1.04475,1.04475,108900000.0
2008-08-21 19:00:00,1.04475,1.0449,1.04475,1.04485,65000000.0
2008-08-21 19:01:00,1.04485,1.04485,1.04485,1.04485,9800000.0
2008-08-21 19:02:00,1.04485,1.04505,1.04485,1.04505,39500000.0
2008-08-21 19:03:00,1.04505,1.04525,1.04505,1.0451,90400000.0
2008-08-21 19:04:00,1.0451,1.0451,1.04505,1.0451,24600000.0
2008-08-21 19:05:00,1.04505,1.04515,1.04475,1.04495,184600000.0
2008-08-21 19:06:00,1.04495,1.0452,1.04495,1.04505,177700000.0
2008-08-21 19:07:00,1.0451,1.04535,1.04505,1.04525,90900000.0
2008-08-21 19:08:00,1.04525,1.04545,1.04525,1.04545,20200000.0
2008-08-21 19:09:00,1.04535,1.04545,1.04535,1.04535,11000000.0
2008-08-21 19:10:00,1.04545,1.04565,1.04535,1.04565,98100000.0
2008-08-21 19:11:00,1.04565,1.046,1.04565,1.0459,165900000.0
2008-08-21 19:12:00,1.04595,1.04595,1.0458,1.04585,27000000.0
2008-08-21 19:13:00,1.04585,1.04595,1.0457,1.04595,148600000.0
2008-08-21 19:14:00,1.04595,1.04595,1.04585,1.04585,22300000.0
2008-08-21 19:15:00,1.04585,1.04585,1.04575,1.04575,82500000.0
2008-08-21 19:16:00,1.04575,1.0458,1.0457,1.0457,65800000.0
2008-08-21 19:17:00,1.0457,1.04575,1.04555,1.04555,95600000.0
2008-08-21 19:18:00,1.04555,1.0457,1.04555,1.04555,80700000.0
2008-08-21 19:19:00,1.04555,1.04555,1.0453,1.04545,100100000.0
2008-08-21 19:20:00,1.04545,1.0455,1.0454,1.04545,21800000.0
2008-08-21 19:21:00,1.04545,1.04545,1.04535,1.04545,49000000.0
2008-08-21 19:22:00,1.0455,1.0455,1.04535,1.04545,56500000.0
2008-08-21 19:23:00,1.04545,1.04545,1.04545,1.04545,3000000.0
2008-08-21 19:24:00,1.04545,1.04575,1.04545,1.04565,116000000.0
2008-08-21 19:25:00,1.0457,1.04575,1.04565,1.0457,130100000.0
2008-08-21 19:26:00,1.0457,1.0457,1.04565,1.04565,7600000.0
2008-08-21 19:27:00,1.04565,1.04565,1.04525,1.04545,84800000.0
2008-08-21 19:28:00,1.0454,1.04545,1.0454,1.0454,34000000.0
2008-08-21 19:29:00,1.0454,1.0454,1.04525,1.04525,94600000.0
2008-08-21 19:30:00,1.04525,1.0453,1.04515,1.04515,42600000.0
2008-08-21 19:31:00,1.04505,1.04515,1.04505,1.0451,135600000.0
2008-08-21 19:32:00,1.0451,1.0452,1.04495,1.04505,250300000.0
2008-08-21 19:33:00,1.04505,1.04515,1.04505,1.04515,82600000.0
2008-08-21 19:34:00,1.04515,1.04525,1.04515,1.04515,43500000.0
2008-08-21 19:35:00,1.04515,1.04545,1.04515,1.04535,76300000.0
2008-08-21 19:36:00,1.04535,1.0456,1.04535,1.0456,89700000.0
2008-08-21 19:37:00,1.04555,1.04555,1.0455,1.0455,22600000.0
2008-08-21 19:38:00,1.0455,1.0458,1.0455,1.0457,149900000.0
2008-08-21 19:39:00,1.0457,1.04575,1.04565,1.04575,66600000.0
2008-08-21 19:40:00,1.04575,1.04575,1.04565,1.04575,83300000.0
2008-08-21 19:41:00,1.04575,1.04585,1.04575,1.04575,59300000.0
2008-08-21 19:42:00,1.04575,1.04575,1.04555,1.04555,57200000.0
2008-08-21 19:43:00,1.0456,1.04575,1.04555,1.0457,68700000.0
2008-08-21 19:44:00,1.0457,1.0457,1.04525,1.04525,97000000.0
2008-08-21 19:45:00,1.0453,1.04545,1.0453,1.0454,26700000.0
2008-08-21 19:46:00,1.04545,1.04565,1.0454,1.04565,32700000.0
2008-08-21 19:47:00,1.04565,1.04565,1.04555,1.04565,48300000.0
2008-08-21 19:48:00,1.04565,1.04575,1.04555,1.04575,107900000.0
2008-08-21 19:49:00,1.0457,1.0457,1.0456,1.04565,47700000.0
2008-08-21 19:50:00,1.04565,1.04565,1.04545,1.04545,70400000.0
2008-08-21 19:51:00,1.04545,1.04555,1.0454,1.04545,75600000.0
2008-08-21 19:52:00,1.04545,1.04545,1.0454,1.04545,23500000.0
2008-08-21 19:53:00,1.04545,1.04545,1.0454,1.0454,36400000.0
2008-08-21 19:54:00,1.0454,1.04565,1.0454,1.04555,64700000.0
2008-08-21 19:55:00,1.04555,1.04565,1.04555,1.04555,126500000.0
2008-08-21 19:56:00,1.0456,1.0456,1.04545,1.0456,86200000.0
2008-08-21 19:57:00,1.0456,1.0456,1.0454,1.04545,185300000.0
2008-08-21 19:58:00,1.04545,1.04555,1.04545,1.04555,117000000.0
2008-08-21 19:59:00,1.04555,1.04565,1.04545,1.0455,82300000.0
2008-08-21 20:00:00,1.04545,1.04555,1.04545,1.04555,31200000.0
2008-08-21 20:01:00,1.04555,1.04565,1.04555,1.04565,19800000.0
2008-08-21 20:02:00,1.04565,1.0457,1.0456,1.04565,37400000.0
2008-08-21 20:03:00,1.0457,1.0457,1.04565,1.04565,34900000.0
2008-08-21 20:04:00,1.04565,1.0458,1.04565,1.04565,20100000.0
2008-08-21 20:05:00,1.0457,1.04575,1.04565,1.04575,25000000.0
2008-08-21 20:06:00,1.04565,1.04575,1.04565,1.0457,128800000.0
2008-08-21 20:07:00,1.0457,1.04575,1.0456,1.0457,98400000.0
2008-08-21 20:08:00,1.0457,1.04575,1.04545,1.04555,152300000.0
2008-08-21 20:09:00,1.04555,1.04565,1.04555,1.04565,25900000.0
2008-08-21 20:10:00,1.04565,1.04565,1.04555,1.04565,32300000.0
2008-08-21 20:11:00,1.04565,1.0457,1.04555,1.04565,39300000.0
2008-08-21 20:12:00,1.0457,1.0458,1.04555,1.04565,68200000.0
2008-08-21 20:13:00,1.04565,1.04575,1.0456,1.0456,25300000.0
2008-08-21 20:14:00,1.04565,1.0458,1.0456,1.04565,48100000.0
2008-08-21 20:15:00,1.0457,1.04575,1.0457,1.04575,5300000.0
2008-08-21 20:16:00,1.0458,1.0458,1.0457,1.0457,12400000.0
2008-08-21 20:17:00,1.0457,1.0457,1.0457,1.0457,23900000.0
2008-08-21 20:18:00,1.0457,1.0457,1.0456,1.0457,30300000.0
2008-08-21 20:19:00,1.04565,1.0457,1.04565,1.0457,11800000.0
2008-08-21 20:20:00,1.0457,1.04575,1.0456,1.0457,51400000.0
2008-08-21 20:21:00,1.0457,1.0457,1.04555,1.04565,56200000.0
2008-08-21 20:22:00,1.0456,1.0457,1.0456,1.0457,8800000.0
2008-08-21 20:23:00,1.0457,1.0457,1.0456,1.0457,36500000.0
2008-08-21 20:24:00,1.04565,1.0458,1.0456,1.0457,18100000.0
2008-08-21 20:25:00,1.0457,1.0458,1.0457,1.0458,16400000.0
2008-08-21 20:26:00,1.0458,1.0458,1.0457,1.0457,35300000.0
2008-08-21 20:27:00,1.0457,1.04585,1.0457,1.0457,166000000.0
2008-08-21 20:28:00,1.0457,1.04585,1.0457,1.0458,204400000.0
2008-08-21 20:29:00,1.0458,1.046,1.04575,1.04595,74100000.0
2008-08-21 20:30:00,1.04595,1.04605,1.04595,1.04595,112900000.0
2008-08-21 20:31:00,1.0459,1.0459,1.0457,1.0457,68200000.0
2008-08-21 20:32:00,1.0457,1.0457,1.04565,1.04565,47500000.0
2008-08-21 20:33:00,1.04565,1.04565,1.04525,1.0453,344300000.0
2008-08-21 20:34:00,1.04535,1.0457,1.04535,1.0457,115300000.0
2008-08-21 20:35:00,1.04565,1.0457,1.0456,1.0456,62100000.0
2008-08-21 20:36:00,1.0456,1.0456,1.04555,1.0456,59600000.0
2008-08-21 20:37:00,1.0456,1.0457,1.0456,1.04565,20300000.0
2008-08-21 20:38:00,1.04565,1.04575,1.04565,1.04575,35300000.0
2008-08-21 20:39:00,1.04575,1.04585,1.04575,1.0458,106700000.0
2008-08-21 20:40:00,1.0458,1.0459,1.04575,1.04575,76800000.0
2008-08-21 20:41:00,1.04575,1.046,1.04575,1.046,156400000.0
2008-08-21 20:42:00,1.046,1.046,1.04565,1.04575,85100000.0
2008-08-21 20:43:00,1.0458,1.0458,1.0457,1.0457,56700000.0
2008-08-21 20:44:00,1.0457,1.0457,1.0456,1.0456,54800000.0
2008-08-21 20:45:00,1.0456,1.0457,1.0456,1.0456,141200000.0
2008-08-21 20:46:00,1.0456,1.04565,1.0456,1.04565,41700000.0
2008-08-21 20:47:00,1.04565,1.0458,1.04565,1.0458,58900000.0
2008-08-21 20:48:00,1.04575,1.0459,1.04565,1.0459,80600000.0
2008-08-21 20:49:00,1.0458,1.0459,1.0457,1.04575,15800000.0
2008-08-21 20:50:00,1.0457,1.0462,1.0457,1.0462,530000000.0
2008-08-21 20:51:00,1.0462,1.0462,1.04575,1.0458,287799999.0
2008-08-21 20:52:00,1.0458,1.04585,1.04575,1.0458,101200000.0
2008-08-21 20:53:00,1.0458,1.0459,1.0457,1.0459,176100000.0
2008-08-21 20:54:00,1.0459,1.046,1.0458,1.0458,89600000.0
2008-08-21 20:55:00,1.0458,1.0459,1.04565,1.04565,45500000.0
2008-08-21 20:56:00,1.04565,1.0457,1.0456,1.0456,31900000.0
2008-08-21 20:57:00,1.04555,1.0456,1.04535,1.04535,97300000.0
2008-08-21 20:58:00,1.0454,1.0454,1.0451,1.04525,107000000.0
2008-08-21 20:59:00,1.04525,1.0454,1.0452,1.04535,63200000.0
2008-08-21 21:00:00,1.04535,1.0455,1.04535,1.0455,38300000.0
2008-08-21 21:01:00,1.0455,1.0455,1.0455,1.0455,10000000.0
2008-08-21 21:02:00,1.0455,1.0455,1.0455,1.0455,1000000.0
2008-08-21 21:03:00,1.0455,1.0455,1.04505,1.04505,18200000.0
2008-08-21 21:04:00,1.04515,1.04515,1.04505,1.04505,59000000.0
2008-08-21 21:05:00,1.04505,1.04515,1.045,1.04515,27700000.0
2008-08-21 21:06:00,1.0452,1.0452,1.04515,1.0452,6000000.0
2008-08-21 21:07:00,1.0452,1.0452,1.04475,1.04475,62500000.0
2008-08-21 21:08:00,1.04475,1.0449,1.0443,1.0445,168000000.0
2008-08-21 21:09:00,1.0445,1.0445,1.04385,1.0439,243300000.0
2008-08-21 21:10:00,1.0439,1.04425,1.0439,1.04425,53200000.0
2008-08-21 21:11:00,1.0442,1.04435,1.0441,1.04415,70200000.0
2008-08-21 21:12:00,1.04415,1.0442,1.04415,1.04415,57100000.0
2008-08-21 21:13:00,1.0442,1.0442,1.04415,1.04415,25800000.0
2008-08-21 21:14:00,1.04415,1.0442,1.0441,1.04415,34100000.0
2008-08-21 21:15:00,1.04415,1.04425,1.0441,1.04425,58800000.0
2008-08-21 21:16:00,1.0443,1.0443,1.0442,1.0442,6800000.0
2008-08-21 21:17:00,1.0442,1.0442,1.04395,1.0441,25700000.0
2008-08-21 21:18:00,1.0441,1.0441,1.0439,1.0439,60300000.0
2008-08-21 21:19:00,1.0439,1.04395,1.04375,1.04375,83300000.0
2008-08-21 21:20:00,1.0438,1.0439,1.0437,1.04385,35600000.0
2008-08-21 21:21:00,1.0439,1.0439,1.04365,1.04365,189600000.0
2008-08-21 21:22:00,1.0437,1.0437,1.0435,1.04365,124600000.0
2008-08-21 21:23:00,1.0437,1.0438,1.04365,1.04375,75500000.0
2008-08-21 21:24:00,1.0436,1.04385,1.0436,1.0437,109000000.0
2008-08-21 21:25:00,1.0437,1.0438,1.0436,1.04365,21600000.0
2008-08-21 21:26:00,1.04365,1.0437,1.0436,1.0436,71500000.0
2008-08-21 21:27:00,1.0436,1.0438,1.04345,1.04355,48400000.0
2008-08-21 21:28:00,1.04345,1.04405,1.04345,1.04395,133500000.0
2008-08-21 21:29:00,1.0439,1.0439,1.04385,1.0439,75100000.0
2008-08-21 21:30:00,1.0439,1.0439,1.04365,1.04385,108100000.0
2008-08-21 21:31:00,1.04375,1.04385,1.04375,1.04385,25300000.0
2008-08-21 21:32:00,1.04385,1.04395,1.04375,1.0439,105500000.0
2008-08-21 21:33:00,1.0439,1.0439,1.04375,1.04375,45800000.0
2008-08-21 21:34:00,1.04375,1.0439,1.04375,1.0439,39000000.0
2008-08-21 21:35:00,1.0439,1.04405,1.04375,1.04395,192600000.0
2008-08-21 21:36:00,1.044,1.0442,1.044,1.04405,137800000.0
2008-08-21 21:37:00,1.04405,1.04425,1.044,1.044,175400000.0
2008-08-21 21:38:00,1.044,1.0441,1.044,1.044,51900000.0
2008-08-21 21:39:00,1.044,1.0441,1.044,1.044,76400000.0
2008-08-21 21:40:00,1.0441,1.0442,1.044,1.0441,58100000.0
2008-08-21 21:41:00,1.0441,1.0444,1.0441,1.0442,108600000.0
2008-08-21 21:42:00,1.04425,1.0443,1.0441,1.0441,75400000.0
2008-08-21 21:43:00,1.0441,1.0441,1.0439,1.0439,70400000.0
2008-08-21 21:44:00,1.04385,1.044,1.04375,1.04385,188100000.0
2008-08-21 21:45:00,1.0439,1.04405,1.0439,1.044,133500000.0
2008-08-21 21:46:00,1.044,1.044,1.0438,1.04385,110500000.0
2008-08-21 21:47:00,1.04385,1.04385,1.0437,1.0437,138300000.0
2008-08-21 21:48:00,1.0437,1.04385,1.0437,1.0437,93900000.0
2008-08-21 21:49:00,1.0438,1.0438,1.04365,1.04365,25700000.0
2008-08-21 21:50:00,1.04365,1.04385,1.04365,1.04385,48000000.0
2008-08-21 21:51:00,1.04385,1.04385,1.04375,1.04375,12800000.0
2008-08-21 21:52:00,1.04375,1.04395,1.04365,1.04395,156000000.0
2008-08-21 21:53:00,1.04395,1.04395,1.04385,1.04385,40800000.0
2008-08-21 21:54:00,1.04385,1.0443,1.04385,1.0442,139200000.0
2008-08-21 21:55:00,1.0442,1.0443,1.04385,1.0439,232100000.0
2008-08-21 21:56:00,1.04395,1.044,1.0439,1.044,72600000.0
2008-08-21 21:57:00,1.044,1.0441,1.0439,1.0439,159100000.0
2008-08-21 21:58:00,1.0439,1.0439,1.0438,1.0438,57400000.0
2008-08-21 21:59:00,1.0438,1.044,1.0438,1.0439,62600000.0
2008-08-21 22:00:00,1.0439,1.0439,1.04385,1.04385,134000000.0
2008-08-21 22:01:00,1.0439,1.0439,1.0438,1.0438,21200000.0
2008-08-21 22:02:00,1.0438,1.0438,1.0437,1.0437,29700000.0
2008-08-21 22:03:00,1.0437,1.0437,1.0437,1.0437,13400000.0
2008-08-21 22:04:00,1.0437,1.0437,1.0436,1.0436,9000000.0
2008-08-21 22:05:00,1.0435,1.0436,1.0435,1.0436,14800000.0
2008-08-21 22:06:00,1.0436,1.0436,1.04295,1.0434,88100000.0
2008-08-21 22:07:00,1.0432,1.0434,1.04315,1.0434,26100000.0
2008-08-21 22:08:00,1.0434,1.04375,1.0433,1.04365,93600000.0
2008-08-21 22:09:00,1.04365,1.04375,1.04365,1.0437,74100000.0
2008-08-21 22:10:00,1.0437,1.0437,1.0431,1.0433,93800000.0
2008-08-21 22:11:00,1.0433,1.0434,1.0432,1.0432,12500000.0
2008-08-21 22:12:00,1.0432,1.0433,1.04315,1.0433,36100000.0
2008-08-21 22:13:00,1.0432,1.0435,1.0432,1.0434,20000000.0
2008-08-21 22:14:00,1.0434,1.0434,1.0433,1.0433,9400000.0
2008-08-21 22:15:00,1.0432,1.04335,1.0432,1.0433,26700000.0
2008-08-21 22:16:00,1.0432,1.0435,1.0431,1.0431,62200000.0
2008-08-21 22:17:00,1.0432,1.04325,1.043,1.04325,43400000.0
2008-08-21 22:18:00,1.0432,1.0433,1.04315,1.0433,28100000.0
2008-08-21 22:19:00,1.04305,1.0433,1.04305,1.0433,46300000.0
2008-08-21 22:20:00,1.0433,1.0433,1.04305,1.0433,49600000.0
2008-08-21 22:21:00,1.0433,1.0433,1.0432,1.0432,6700000.0
2008-08-21 22:22:00,1.0432,1.0433,1.0432,1.0433,7600000.0
2008-08-21 22:23:00,1.0431,1.04325,1.0431,1.04325,17600000.0
2008-08-21 22:24:00,1.04325,1.04325,1.04305,1.04305,51200000.0
2008-08-21 22:25:00,1.0431,1.0431,1.043,1.043,14700000.0
2008-08-21 22:26:00,1.04295,1.0432,1.0421,1.0426,102900000.0
2008-08-21 22:27:00,1.0426,1.043,1.0426,1.04295,63600000.0
2008-08-21 22:28:00,1.04295,1.04295,1.0426,1.0426,98100000.0
2008-08-21 22:29:00,1.0426,1.0427,1.0425,1.04255,132000000.0
2008-08-21 22:30:00,1.04255,1.04265,1.04255,1.04255,27300000.0
2008-08-21 22:31:00,1.04255,1.04255,1.04245,1.04245,25800000.0
2008-08-21 22:32:00,1.04245,1.0425,1.04245,1.04245,20800000.0
2008-08-21 22:33:00,1.0425,1.0427,1.04235,1.0426,20000000.0
2008-08-21 22:34:00,1.0426,1.0427,1.04235,1.04255,75100000.0
2008-08-21 22:35:00,1.0425,1.04265,1.0425,1.04255,40000000.0
2008-08-21 22:36:00,1.04255,1.0426,1.04255,1.04255,27200000.0
2008-08-21 22:37:00,1.04255,1.0428,1.04245,1.04275,78200000.0
2008-08-21 22:38:00,1.0427,1.04295,1.04265,1.04285,35100000.0
2008-08-21 22:39:00,1.0429,1.04295,1.04285,1.04295,12200000.0
2008-08-21 22:40:00,1.04285,1.0429,1.0428,1.04285,21100000.0
2008-08-21 22:41:00,1.04285,1.0429,1.04285,1.0429,9600000.0
2008-08-21 22:42:00,1.04295,1.04315,1.04295,1.04305,47200000.0
2008-08-21 22:43:00,1.04305,1.04315,1.04305,1.04315,11000000.0
2008-08-21 22:44:00,1.04315,1.0434,1.04315,1.0434,16700000.0
2008-08-21 22:45:00,1.0434,1.04345,1.04325,1.04325,22700000.0
2008-08-21 22:46:00,1.04325,1.04335,1.04325,1.04325,12800000.0
2008-08-21 22:47:00,1.04325,1.04325,1.04295,1.04295,34500000.0
2008-08-21 22:48:00,1.04285,1.0433,1.04285,1.0432,33400000.0
2008-08-21 22:49:00,1.043,1.04305,1.04295,1.04295,16800000.0
2008-08-21 22:50:00,1.04295,1.04295,1.0429,1.0429,14600000.0
2008-08-21 22:51:00,1.04285,1.0429,1.04255,1.04255,156700000.0
2008-08-21 22:52:00,1.0426,1.0428,1.0426,1.04265,50800000.0
2008-08-21 22:53:00,1.04265,1.04275,1.04265,1.04265,27600000.0
2008-08-21 22:54:00,1.0428,1.043,1.04265,1.0427,60800000.0
2008-08-21 22:55:00,1.0427,1.04275,1.0427,1.04275,3000000.0
2008-08-21 22:56:00,1.0427,1.043,1.0427,1.043,21000000.0
2008-08-21 22:57:00,1.04295,1.043,1.0426,1.0427,13700000.0
2008-08-21 22:58:00,1.0428,1.04285,1.0428,1.04285,3000000.0
2008-08-21 22:59:00,1.0429,1.0429,1.04265,1.04275,10000000.0
2008-08-21 23:00:00,1.0427,1.04285,1.04255,1.04255,19500000.0
2008-08-21 23:01:00,1.04255,1.0427,1.0425,1.0427,20800000.0
2008-08-21 23:02:00,1.04275,1.0429,1.0427,1.0428,12800000.0
2008-08-21 23:03:00,1.0429,1.0429,1.0429,1.0429,16900000.0
2008-08-21 23:04:00,1.043,1.04325,1.04295,1.04315,21800000.0
2008-08-21 23:05:00,1.04315,1.0433,1.0431,1.0433,11300000.0
2008-08-21 23:06:00,1.0433,1.0434,1.04295,1.04335,59100000.0
2008-08-21 23:07:00,1.0434,1.0436,1.04305,1.04315,42200000.0
2008-08-21 23:08:00,1.04308,1.04311,1.04296,1.04298,57000000.0
2008-08-21 23:09:00,1.0432,1.04325,1.0431,1.0431,18100000.0
2008-08-21 23:10:00,1.04315,1.0432,1.04315,1.04315,10900000.0
2008-08-21 23:11:00,1.04325,1.04325,1.04325,1.04325,6400000.0
2008-08-21 23:12:00,1.0433,1.0435,1.043,1.04325,101800000.0
2008-08-21 23:13:00,1.0433,1.0434,1.04305,1.0431,103100000.0
2008-08-21 23:14:00,1.0432,1.04325,1.04315,1.04315,19600000.0
2008-08-21 23:15:00,1.0431,1.04335,1.0431,1.04335,33800000.0
2008-08-21 23:16:00,1.0434,1.04355,1.04335,1.0435,47500000.0
2008-08-21 23:17:00,1.0434,1.0436,1.0434,1.04355,16300000.0
2008-08-21 23:18:00,1.04355,1.0436,1.0434,1.0435,14800000.0
2008-08-21 23:19:00,1.0435,1.0435,1.0428,1.0428,79400000.0
2008-08-21 23:20:00,1.043,1.0431,1.043,1.0431,4000000.0
2008-08-21 23:21:00,1.0431,1.0431,1.0431,1.0431,2000000.0
2008-08-21 23:22:00,1.04325,1.04335,1.0429,1.0432,16900000.0
2008-08-21 23:23:00,1.0433,1.0433,1.04305,1.04325,22800000.0
2008-08-21 23:24:00,1.0433,1.04345,1.04305,1.0434,37100000.0
2008-08-21 23:25:00,1.04335,1.04335,1.0433,1.0433,18300000.0
2008-08-21 23:26:00,1.04325,1.0433,1.0432,1.0433,33900000.0
2008-08-21 23:27:00,1.0433,1.0438,1.04315,1.04315,29000000.0
2008-08-21 23:28:00,1.0433,1.0439,1.04325,1.04385,63000000.0
2008-08-21 23:29:00,1.04395,1.04395,1.0437,1.04385,79600000.0
2008-08-21 23:30:00,1.0439,1.0439,1.0439,1.0439,10400000.0
2008-08-21 23:31:00,1.0439,1.044,1.0438,1.0438,15000000.0
2008-08-21 23:32:00,1.0437,1.0437,1.0434,1.0434,23200000.0
2008-08-21 23:33:00,1.0435,1.0435,1.0432,1.0433,52000000.0
2008-08-21 23:34:00,1.0433,1.0436,1.0433,1.0436,38700000.0
2008-08-21 23:35:00,1.0435,1.0435,1.0435,1.0435,5900000.0
2008-08-21 23:36:00,1.0435,1.0437,1.0435,1.0437,41400000.0
2008-08-21 23:37:00,1.0437,1.0437,1.0437,1.0437,2000000.0
2008-08-21 23:38:00,1.0438,1.0438,1.0438,1.0438,1000000.0
2008-08-21 23:39:00,1.0438,1.044,1.0438,1.044,25100000.0
2008-08-21 23:40:00,1.0441,1.0441,1.044,1.0441,4000000.0
2008-08-21 23:41:00,1.044,1.044,1.044,1.044,21600001.0
2008-08-21 23:42:00,1.0439,1.04392,1.04377,1.04383,75600000.0
2008-08-21 23:43:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-21 23:44:00,1.044,1.044,1.044,1.044,16200001.0
2008-08-21 23:45:00,1.044,1.044,1.044,1.044,16700001.0
2008-08-21 23:46:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-21 23:47:00,1.044,1.044,1.044,1.044,16700001.0
2008-08-21 23:48:00,1.04378,1.04382,1.04378,1.04382,5400000.0
2008-08-21 23:49:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-21 23:50:00,1.044,1.044,1.044,1.044,16700001.0
2008-08-21 23:51:00,1.044,1.044,1.044,1.044,46500000.0
2008-08-21 23:52:00,1.044,1.044,1.044,1.044,2000000.0
2008-08-21 23:53:00,1.044,1.0441,1.044,1.0441,3000000.0
2008-08-21 23:54:00,1.0441,1.0442,1.0441,1.0442,5400000.0
2008-08-21 23:55:00,1.0441,1.0441,1.0441,1.0441,65200000.0
2008-08-21 23:56:00,1.0441,1.0441,1.0441,1.0441,112200002.0
2008-08-21 23:57:00,1.0441,1.0442,1.0441,1.0442,46800001.0
2008-08-21 23:58:00,1.0442,1.0442,1.0442,1.0442,4400000.0
2008-08-21 23:59:00,1.0442,1.0442,1.0442,1.0442,1400000.0
2008-08-22 00:00:00,1.0442,1.0442,1.04415,1.04415,2000000.0
2008-08-22 00:01:00,1.04415,1.0442,1.0441,1.0442,115300000.0
2008-08-22 00:02:00,1.0442,1.0442,1.0441,1.0441,26299999.0
2008-08-22 00:03:00,1.0441,1.0441,1.044,1.044,126300001.0
2008-08-22 00:04:00,1.04373,1.04386,1.04368,1.04368,11800000.0
2008-08-22 00:05:00,1.044,1.044,1.0438,1.0438,6400000.0
2008-08-22 00:06:00,1.04395,1.04395,1.04395,1.04395,1000000.0
2008-08-22 00:07:00,1.0438,1.0438,1.0438,1.0438,5400000.0
2008-08-22 00:08:00,1.04366,1.04376,1.04366,1.04376,43600000.0
2008-08-22 00:09:00,1.044,1.044,1.044,1.044,2000000.0
2008-08-22 00:10:00,1.044,1.044,1.044,1.044,14000000.0
2008-08-22 00:11:00,1.04385,1.0439,1.04385,1.0439,37000000.0
2008-08-22 00:12:00,1.0441,1.0441,1.044,1.044,3000000.0
2008-08-22 00:13:00,1.044,1.044,1.04375,1.04385,35400000.0
2008-08-22 00:14:00,1.04368,1.04377,1.04353,1.04375,19200000.0
2008-08-22 00:15:00,1.04395,1.044,1.0439,1.0439,4000000.0
2008-08-22 00:16:00,1.0438,1.0438,1.0438,1.0438,30400000.0
2008-08-22 00:17:00,1.0438,1.0438,1.0435,1.0435,83700000.0
2008-08-22 00:18:00,1.0435,1.0435,1.0432,1.0433,12000000.0
2008-08-22 00:19:00,1.0432,1.0432,1.0432,1.0432,10800000.0
2008-08-22 00:20:00,1.04308,1.04313,1.04297,1.04307,40600000.0
2008-08-22 00:21:00,1.0432,1.0433,1.0432,1.0433,227400000.0
2008-08-22 00:22:00,1.0433,1.0435,1.0433,1.0435,88500000.0
2008-08-22 00:23:00,1.0435,1.04375,1.0435,1.04375,70000000.0
2008-08-22 00:24:00,1.04375,1.0439,1.0435,1.0438,53600000.0
2008-08-22 00:25:00,1.0439,1.044,1.0438,1.0438,157800000.0
2008-08-22 00:26:00,1.0437,1.0437,1.0437,1.0437,29000000.0
2008-08-22 00:27:00,1.0437,1.0442,1.04355,1.0442,32900000.0
2008-08-22 00:28:00,1.0442,1.0443,1.0441,1.04425,42600000.0
2008-08-22 00:29:00,1.0443,1.0443,1.0442,1.0443,61600000.0
2008-08-22 00:30:00,1.0443,1.0448,1.0443,1.04455,84000000.0
2008-08-22 00:31:00,1.0446,1.0448,1.04455,1.0448,16900000.0
2008-08-22 00:32:00,1.0448,1.0448,1.0441,1.0443,198600000.0
2008-08-22 00:33:00,1.0443,1.0444,1.0443,1.0443,24900000.0
2008-08-22 00:34:00,1.0443,1.0444,1.0441,1.0444,73800004.0
2008-08-22 00:35:00,1.0445,1.0445,1.0441,1.0445,100899997.0
2008-08-22 00:36:00,1.0445,1.0446,1.0442,1.0446,32000000.0
2008-08-22 00:37:00,1.0446,1.0446,1.0442,1.0446,32700000.0
2008-08-22 00:38:00,1.0446,1.0446,1.0443,1.0445,45000000.0
2008-08-22 00:39:00,1.04465,1.0447,1.0443,1.0445,19500000.0
2008-08-22 00:40:00,1.0445,1.0447,1.0441,1.0447,110700001.0
2008-08-22 00:41:00,1.0441,1.0448,1.04405,1.0448,82200000.0
2008-08-22 00:42:00,1.0448,1.0448,1.04455,1.0447,53600000.0
2008-08-22 00:43:00,1.0448,1.0448,1.0448,1.0448,14000000.0
2008-08-22 00:44:00,1.04455,1.0446,1.04455,1.0446,75000000.0
2008-08-22 00:45:00,1.0447,1.0449,1.0446,1.0449,22800000.0
2008-08-22 00:46:00,1.0449,1.04515,1.04455,1.0447,14800000.0
2008-08-22 00:47:00,1.0447,1.045,1.04465,1.045,78399999.0
2008-08-22 00:48:00,1.0451,1.0451,1.04495,1.045,8400000.0
2008-08-22 00:49:00,1.045,1.0452,1.045,1.0452,88499999.0
2008-08-22 00:50:00,1.0452,1.0452,1.04505,1.04505,30100000.0
2008-08-22 00:51:00,1.04505,1.0451,1.04485,1.0449,76100000.0
2008-08-22 00:52:00,1.0449,1.0449,1.0446,1.0448,71900000.0
2008-08-22 00:53:00,1.0448,1.0448,1.0446,1.0448,40000000.0
2008-08-22 00:54:00,1.0449,1.0449,1.0446,1.0446,30100000.0
2008-08-22 00:55:00,1.0446,1.0447,1.0446,1.0447,8000000.0
2008-08-22 00:56:00,1.0448,1.0448,1.0445,1.04455,6000000.0
2008-08-22 00:57:00,1.04465,1.0448,1.0445,1.0448,11200000.0
2008-08-22 00:58:00,1.0448,1.0448,1.0444,1.0444,84000000.0
2008-08-22 00:59:00,1.0444,1.0444,1.0442,1.0442,20100000.0
2008-08-22 01:00:00,1.0442,1.0442,1.0442,1.0442,4000000.0
2008-08-22 01:01:00,1.0442,1.0442,1.0442,1.0442,3300000.0
2008-08-22 01:02:00,1.0442,1.0442,1.0442,1.0442,3400000.0
2008-08-22 01:03:00,1.0442,1.0442,1.04415,1.0442,9200000.0
2008-08-22 01:04:00,1.0442,1.0442,1.04395,1.0442,17400000.0
2008-08-22 01:05:00,1.0442,1.0442,1.04395,1.04395,62000000.0
2008-08-22 01:06:00,1.04395,1.04425,1.04395,1.0442,21300000.0
2008-08-22 01:07:00,1.0442,1.0444,1.0442,1.0442,179299997.0
2008-08-22 01:08:00,1.0443,1.0443,1.0442,1.0442,6000000.0
2008-08-22 01:09:00,1.0442,1.0445,1.0442,1.0445,53100000.0
2008-08-22 01:10:00,1.0446,1.0446,1.0444,1.0444,5000000.0
2008-08-22 01:11:00,1.0445,1.0446,1.0445,1.0446,34600000.0
2008-08-22 01:12:00,1.0445,1.0448,1.0445,1.0448,81400000.0
2008-08-22 01:13:00,1.0447,1.0449,1.0447,1.0449,58700001.0
2008-08-22 01:14:00,1.0448,1.04505,1.0448,1.045,106100000.0
2008-08-22 01:15:00,1.04505,1.0451,1.045,1.045,30000000.0
2008-08-22 01:16:00,1.04505,1.0451,1.0444,1.0444,122400000.0
2008-08-22 01:17:00,1.04435,1.04435,1.04435,1.04435,1400000.0
2008-08-22 01:18:00,1.04435,1.0446,1.04435,1.04435,5400000.0
2008-08-22 01:19:00,1.0444,1.0445,1.0442,1.04435,262200002.0
2008-08-22 01:20:00,1.0443,1.0445,1.04425,1.04445,30300000.0
2008-08-22 01:21:00,1.04425,1.0443,1.04425,1.0443,8600000.0
2008-08-22 01:22:00,1.0443,1.04445,1.04425,1.04435,11200000.0
2008-08-22 01:23:00,1.0444,1.0445,1.0443,1.0443,6800000.0
2008-08-22 01:24:00,1.04425,1.0443,1.04425,1.04425,9200000.0
2008-08-22 01:25:00,1.04425,1.0443,1.04425,1.0443,5000000.0
2008-08-22 01:26:00,1.04425,1.0445,1.04415,1.04425,13400000.0
2008-08-22 01:27:00,1.04425,1.0443,1.04425,1.0443,2000000.0
2008-08-22 01:28:00,1.04425,1.0443,1.04425,1.0443,8000000.0
2008-08-22 01:29:00,1.04425,1.0444,1.0442,1.0444,6000000.0
2008-08-22 01:30:00,1.0444,1.0444,1.0442,1.0443,14000000.0
2008-08-22 01:31:00,1.0443,1.0443,1.04425,1.0443,8000000.0
2008-08-22 01:32:00,1.0443,1.0443,1.04425,1.0443,3000000.0
2008-08-22 01:33:00,1.0443,1.0443,1.04425,1.04425,6400000.0
2008-08-22 01:34:00,1.04425,1.04445,1.04425,1.04445,8500000.0
2008-08-22 01:35:00,1.0445,1.0445,1.0442,1.0444,39300000.0
2008-08-22 01:36:00,1.0443,1.0444,1.0442,1.04425,7000000.0
2008-08-22 01:37:00,1.04425,1.04425,1.04425,1.04425,4000000.0
2008-08-22 01:38:00,1.04425,1.0444,1.04425,1.0443,9400000.0
2008-08-22 01:39:00,1.0444,1.04445,1.0444,1.04445,3000000.0
2008-08-22 01:40:00,1.0444,1.04445,1.0444,1.04445,6400000.0
2008-08-22 01:41:00,1.0444,1.04445,1.04425,1.04425,12200000.0
2008-08-22 01:42:00,1.0444,1.0445,1.0444,1.0445,3000000.0
2008-08-22 01:43:00,1.04445,1.0446,1.04445,1.0445,26000000.0
2008-08-22 01:44:00,1.0445,1.0447,1.04445,1.04445,23600000.0
2008-08-22 01:45:00,1.0445,1.0445,1.0445,1.0445,28600000.0
2008-08-22 01:46:00,1.0445,1.0445,1.0445,1.0445,5100000.0
2008-08-22 01:47:00,1.0445,1.0445,1.0445,1.0445,2800000.0
2008-08-22 01:48:00,1.0445,1.0445,1.0445,1.0445,1700000.0
2008-08-22 01:49:00,1.0445,1.0445,1.0445,1.0445,5400000.0
2008-08-22 01:50:00,1.0445,1.0445,1.0445,1.0445,3600000.0
2008-08-22 01:51:00,1.0445,1.0445,1.0444,1.0444,18500000.0
2008-08-22 01:52:00,1.0444,1.0444,1.0444,1.0444,51400000.0
2008-08-22 01:53:00,1.0445,1.0445,1.0445,1.0445,3000000.0
2008-08-22 01:54:00,1.0444,1.0444,1.0444,1.0444,51400000.0
2008-08-22 01:55:00,1.0444,1.0445,1.0444,1.0445,69900000.0
2008-08-22 01:56:00,1.04465,1.04465,1.04445,1.04445,3000000.0
2008-08-22 01:57:00,1.04455,1.04455,1.04445,1.04445,7900000.0
2008-08-22 01:58:00,1.04445,1.04445,1.04445,1.04445,3800000.0
2008-08-22 01:59:00,1.04445,1.04445,1.04445,1.04445,3400000.0
2008-08-22 02:00:00,1.0445,1.0447,1.04445,1.04455,21500000.0
2008-08-22 02:01:00,1.04465,1.0447,1.0445,1.0445,18900000.0
2008-08-22 02:02:00,1.0445,1.0445,1.0445,1.0445,17800000.0
2008-08-22 02:03:00,1.0445,1.0445,1.0445,1.0445,18400000.0
2008-08-22 02:04:00,1.0445,1.0445,1.0445,1.0445,11200000.0
2008-08-22 02:05:00,1.0445,1.0445,1.0444,1.0444,22500000.0
2008-08-22 02:06:00,1.04396,1.04433,1.04394,1.04416,120813500.0
2008-08-22 02:07:00,1.04404,1.04413,1.04396,1.04403,16800000.0
2008-08-22 02:08:00,1.04424,1.04427,1.04382,1.04407,41606750.0
2008-08-22 02:09:00,1.04429,1.04429,1.04409,1.04415,24206750.0
2008-08-22 02:10:00,1.04425,1.0444,1.04425,1.0444,81699999.0
2008-08-22 02:11:00,1.0444,1.0444,1.0444,1.0444,33600000.0
2008-08-22 02:12:00,1.0444,1.0445,1.0444,1.0445,13000000.0
2008-08-22 02:13:00,1.0445,1.0445,1.0443,1.0443,42600000.0
2008-08-22 02:14:00,1.0443,1.0443,1.0443,1.0443,9600000.0
2008-08-22 02:15:00,1.0443,1.0444,1.0443,1.0444,22200000.0
2008-08-22 02:16:00,1.0443,1.0443,1.0443,1.0443,77300000.0
2008-08-22 02:17:00,1.0443,1.0443,1.0443,1.0443,36400002.0
2008-08-22 02:18:00,1.0443,1.0444,1.0443,1.0444,22200001.0
2008-08-22 02:19:00,1.0444,1.0444,1.0443,1.0443,18299999.0
2008-08-22 02:20:00,1.0443,1.0444,1.0443,1.0444,17200001.0
2008-08-22 02:21:00,1.0442,1.0442,1.04404,1.04419,27700000.0
2008-08-22 02:22:00,1.0443,1.0443,1.0443,1.0443,32900002.0
2008-08-22 02:23:00,1.0443,1.0446,1.0443,1.0446,126399995.0
2008-08-22 02:24:00,1.0446,1.0446,1.0444,1.0446,33100000.0
2008-08-22 02:25:00,1.0446,1.0446,1.04435,1.04435,45500000.0
2008-08-22 02:26:00,1.04435,1.04435,1.04435,1.04435,1400000.0
2008-08-22 02:27:00,1.04435,1.04435,1.04435,1.04435,4200000.0
2008-08-22 02:28:00,1.04435,1.04435,1.04435,1.04435,1400000.0
2008-08-22 02:29:00,1.04435,1.04435,1.04435,1.04435,1400000.0
2008-08-22 02:30:00,1.04435,1.0444,1.0443,1.0444,79400000.0
2008-08-22 02:31:00,1.0444,1.0444,1.0444,1.0444,32600001.0
2008-08-22 02:32:00,1.0445,1.0445,1.0445,1.0445,3000000.0
2008-08-22 02:33:00,1.0445,1.0448,1.0445,1.0446,260700001.0
2008-08-22 02:34:00,1.0447,1.0448,1.0447,1.0447,30200000.0
2008-08-22 02:35:00,1.0447,1.04475,1.0446,1.0446,77000000.0
2008-08-22 02:36:00,1.0446,1.04465,1.0446,1.04465,14600000.0
2008-08-22 02:37:00,1.04465,1.0447,1.04465,1.04465,5200000.0
2008-08-22 02:38:00,1.04465,1.04465,1.04465,1.04465,1400000.0
2008-08-22 02:39:00,1.0447,1.0447,1.0447,1.0447,20900000.0
2008-08-22 02:40:00,1.0447,1.045,1.0447,1.04495,76999998.0
2008-08-22 02:41:00,1.04495,1.04495,1.04495,1.04495,4200000.0
2008-08-22 02:42:00,1.04495,1.04495,1.04495,1.04495,1400000.0
2008-08-22 02:43:00,1.04495,1.04495,1.04495,1.04495,2800000.0
2008-08-22 02:44:00,1.0449,1.0449,1.0447,1.0449,52100000.0
2008-08-22 02:45:00,1.0449,1.0449,1.0448,1.0448,31200000.0
2008-08-22 02:46:00,1.0448,1.0448,1.0448,1.0448,18300000.0
2008-08-22 02:47:00,1.04459,1.04463,1.0444,1.04446,20600000.0
2008-08-22 02:48:00,1.04475,1.04475,1.04475,1.04475,7000000.0
2008-08-22 02:49:00,1.04475,1.04475,1.04475,1.04475,1400000.0
2008-08-22 02:50:00,1.0448,1.0448,1.0444,1.0444,81800001.0
2008-08-22 02:51:00,1.0444,1.04445,1.0444,1.04445,78100000.0
2008-08-22 02:52:00,1.04445,1.0446,1.04445,1.0446,74000000.0
2008-08-22 02:53:00,1.0446,1.0447,1.0446,1.0447,26100000.0
2008-08-22 02:54:00,1.0447,1.0447,1.04465,1.0447,23400000.0
2008-08-22 02:55:00,1.0447,1.0447,1.04465,1.0447,18600000.0
2008-08-22 02:56:00,1.04465,1.0447,1.04465,1.0447,6600000.0
2008-08-22 02:57:00,1.0447,1.0447,1.04465,1.04465,3400000.0
2008-08-22 02:58:00,1.0447,1.0447,1.04465,1.0447,6600000.0
2008-08-22 02:59:00,1.0447,1.0447,1.0447,1.0447,9600000.0
2008-08-22 03:00:00,1.0447,1.0447,1.0447,1.0447,11800000.0
2008-08-22 03:01:00,1.0447,1.0447,1.0447,1.0447,2800000.0
2008-08-22 03:02:00,1.0447,1.0448,1.0447,1.0448,10700000.0
2008-08-22 03:03:00,1.04475,1.0448,1.0447,1.0447,24800000.0
2008-08-22 03:04:00,1.0447,1.0448,1.0447,1.0447,28100000.0
2008-08-22 03:05:00,1.0447,1.0447,1.0447,1.0447,25200000.0
2008-08-22 03:06:00,1.0447,1.0448,1.0447,1.0448,27300000.0
2008-08-22 03:07:00,1.0448,1.0448,1.0448,1.0448,16000000.0
2008-08-22 03:08:00,1.0448,1.0448,1.0448,1.0448,5000000.0
2008-08-22 03:09:00,1.04422,1.04429,1.04419,1.04419,65200000.0
2008-08-22 03:10:00,1.0448,1.0448,1.0448,1.0448,4000000.0
2008-08-22 03:11:00,1.0447,1.0447,1.0446,1.0446,137000000.0
2008-08-22 03:12:00,1.0446,1.0446,1.0444,1.0444,17400000.0
2008-08-22 03:13:00,1.0444,1.0444,1.0444,1.0444,7300000.0
2008-08-22 03:14:00,1.0444,1.0444,1.0442,1.0444,202900000.0
2008-08-22 03:15:00,1.0444,1.0444,1.04435,1.04435,14000000.0
2008-08-22 03:16:00,1.04435,1.04435,1.04435,1.04435,1400000.0
2008-08-22 03:17:00,1.04435,1.04435,1.04435,1.04435,2800000.0
2008-08-22 03:18:00,1.04435,1.04435,1.04435,1.04435,7000000.0
2008-08-22 03:19:00,1.04435,1.04435,1.04435,1.04435,1400000.0
2008-08-22 03:20:00,1.04415,1.0443,1.04415,1.0443,164700006.0
2008-08-22 03:21:00,1.04408,1.04408,1.04379,1.04403,78800000.0
2008-08-22 03:22:00,1.0442,1.0442,1.0442,1.0442,97600003.0
2008-08-22 03:23:00,1.0442,1.0443,1.0442,1.0443,65700001.0
2008-08-22 03:24:00,1.0443,1.0443,1.0442,1.0442,43900002.0
2008-08-22 03:25:00,1.0442,1.0443,1.0442,1.0443,164400007.0
2008-08-22 03:26:00,1.0442,1.0442,1.0442,1.0442,32799999.0
2008-08-22 03:27:00,1.0442,1.0444,1.0442,1.0444,101600004.0
2008-08-22 03:28:00,1.0444,1.0444,1.0444,1.0444,4200000.0
2008-08-22 03:29:00,1.04398,1.04416,1.04393,1.04416,11000000.0
2008-08-22 03:30:00,1.0444,1.0444,1.0444,1.0444,12600000.0
2008-08-22 03:31:00,1.0442,1.04425,1.0442,1.04425,12600000.0
2008-08-22 03:32:00,1.04425,1.0443,1.04425,1.0443,5600000.0
2008-08-22 03:33:00,1.0443,1.0443,1.0442,1.0442,15400000.0
2008-08-22 03:34:00,1.0442,1.0442,1.0442,1.0442,8400000.0
2008-08-22 03:35:00,1.0442,1.0442,1.04415,1.0442,14500000.0
2008-08-22 03:36:00,1.0442,1.0442,1.0442,1.0442,11200000.0
2008-08-22 03:37:00,1.04425,1.04425,1.04425,1.04425,5600000.0
2008-08-22 03:38:00,1.04425,1.04425,1.04425,1.04425,1400000.0
2008-08-22 03:39:00,1.04415,1.0442,1.04393,1.04415,23800000.0
2008-08-22 03:40:00,1.04425,1.04425,1.04425,1.04425,2800000.0
2008-08-22 03:41:00,1.04408,1.04409,1.04398,1.04405,18200000.0
2008-08-22 03:42:00,1.04425,1.04425,1.04405,1.0442,31000000.0
2008-08-22 03:43:00,1.0441,1.0442,1.0441,1.0442,197099996.0
2008-08-22 03:44:00,1.0441,1.0441,1.0441,1.0441,180299999.0
2008-08-22 03:45:00,1.0442,1.0442,1.0441,1.0442,41600001.0
2008-08-22 03:46:00,1.0441,1.0441,1.0441,1.0441,125199996.0
2008-08-22 03:47:00,1.0441,1.0442,1.0441,1.0442,306100002.0
2008-08-22 03:48:00,1.0441,1.0442,1.0441,1.0442,276399998.0
2008-08-22 03:49:00,1.0442,1.04435,1.0442,1.04435,16600000.0
2008-08-22 03:50:00,1.04425,1.0443,1.04425,1.04425,10800000.0
2008-08-22 03:51:00,1.04391,1.04397,1.04374,1.04387,29800000.0
2008-08-22 03:52:00,1.04393,1.04396,1.0439,1.04396,25400000.0
2008-08-22 03:53:00,1.04395,1.04407,1.04394,1.04402,28100000.0
2008-08-22 03:54:00,1.04403,1.04403,1.04385,1.04393,29300000.0
2008-08-22 03:55:00,1.0442,1.0442,1.0442,1.0442,1000000.0
2008-08-22 03:56:00,1.0442,1.0442,1.0442,1.0442,1000000.0
2008-08-22 03:57:00,1.0442,1.0443,1.0442,1.0443,14800000.0
2008-08-22 03:58:00,1.0443,1.0443,1.04425,1.04425,5600000.0
2008-08-22 03:59:00,1.04425,1.0443,1.04425,1.0443,7000000.0
2008-08-22 04:00:00,1.0443,1.04435,1.0443,1.04435,7300000.0
2008-08-22 04:01:00,1.04435,1.0444,1.04435,1.04435,18300000.0
2008-08-22 04:02:00,1.04435,1.0444,1.04435,1.0444,9800000.0
2008-08-22 04:03:00,1.0444,1.0444,1.0444,1.0444,4200000.0
2008-08-22 04:04:00,1.0444,1.0444,1.0444,1.0444,4200000.0
2008-08-22 04:05:00,1.0444,1.0444,1.0444,1.0444,1400000.0
2008-08-22 04:06:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-22 04:07:00,1.0444,1.0444,1.04415,1.04415,28900000.0
2008-08-22 04:08:00,1.0442,1.04425,1.0442,1.04425,59200000.0
2008-08-22 04:09:00,1.04425,1.04425,1.04425,1.04425,4200000.0
2008-08-22 04:10:00,1.04425,1.0443,1.04425,1.0443,8400000.0
2008-08-22 04:11:00,1.0442,1.0442,1.0442,1.0442,4900000.0
2008-08-22 04:12:00,1.0442,1.0445,1.0442,1.0445,16400000.0
2008-08-22 04:13:00,1.0444,1.0444,1.0443,1.0443,40700000.0
2008-08-22 04:14:00,1.0444,1.04445,1.0442,1.0443,31500000.0
2008-08-22 04:15:00,1.0442,1.04435,1.0442,1.04435,7300000.0
2008-08-22 04:16:00,1.04435,1.0444,1.0443,1.0444,12100000.0
2008-08-22 04:17:00,1.0443,1.0443,1.0443,1.0443,1400000.0
2008-08-22 04:18:00,1.0443,1.0444,1.0443,1.0444,7000000.0
2008-08-22 04:19:00,1.0443,1.0444,1.0443,1.0444,5600000.0
2008-08-22 04:20:00,1.04413,1.0442,1.04413,1.04413,8800000.0
2008-08-22 04:21:00,1.0444,1.0444,1.0444,1.0444,2800000.0
2008-08-22 04:22:00,1.0444,1.0444,1.0444,1.0444,1400000.0
2008-08-22 04:23:00,1.04413,1.04417,1.04405,1.04405,22700000.0
2008-08-22 04:24:00,1.0443,1.0443,1.0442,1.0443,33700001.0
2008-08-22 04:25:00,1.0443,1.0443,1.0442,1.0442,25700001.0
2008-08-22 04:26:00,1.0442,1.0442,1.0442,1.0442,169400003.0
2008-08-22 04:27:00,1.0442,1.0443,1.0442,1.0443,29400000.0
2008-08-22 04:28:00,1.0442,1.0442,1.0442,1.0442,261899992.0
2008-08-22 04:29:00,1.0442,1.0443,1.0442,1.0443,601699986.0
2008-08-22 04:30:00,1.0443,1.0443,1.0442,1.0442,40299999.0
2008-08-22 04:31:00,1.0442,1.0444,1.0442,1.0444,114900000.0
2008-08-22 04:32:00,1.0442,1.04425,1.0442,1.04425,78300000.0
2008-08-22 04:33:00,1.04425,1.04425,1.04425,1.04425,127699999.0
2008-08-22 04:34:00,1.04425,1.0444,1.04425,1.0444,140300000.0
2008-08-22 04:35:00,1.0444,1.0444,1.04435,1.04435,13500000.0
2008-08-22 04:36:00,1.04435,1.0445,1.04435,1.0445,6300000.0
2008-08-22 04:37:00,1.0445,1.0445,1.0444,1.04445,14600000.0
2008-08-22 04:38:00,1.0444,1.04445,1.0443,1.0443,24800000.0
2008-08-22 04:39:00,1.04435,1.0444,1.04435,1.0444,17500000.0
2008-08-22 04:40:00,1.0444,1.0444,1.0444,1.0444,6500000.0
2008-08-22 04:41:00,1.0444,1.0444,1.0444,1.0444,7000000.0
2008-08-22 04:42:00,1.0444,1.0444,1.0444,1.0444,14000000.0
2008-08-22 04:43:00,1.0444,1.04445,1.0444,1.0444,16100000.0
2008-08-22 04:44:00,1.0444,1.0444,1.0444,1.0444,9900000.0
2008-08-22 04:45:00,1.0444,1.0444,1.0444,1.0444,11900000.0
2008-08-22 04:46:00,1.0444,1.0446,1.0444,1.0445,19000000.0
2008-08-22 04:47:00,1.0445,1.04455,1.0445,1.04455,10100000.0
2008-08-22 04:48:00,1.04455,1.04455,1.04455,1.04455,7000000.0
2008-08-22 04:49:00,1.04455,1.04455,1.0445,1.0445,13800000.0
2008-08-22 04:50:00,1.0445,1.04455,1.0445,1.04455,15000000.0
2008-08-22 04:51:00,1.04455,1.04455,1.04435,1.0445,26000000.0
2008-08-22 04:52:00,1.0445,1.0445,1.0445,1.0445,6500000.0
2008-08-22 04:53:00,1.0446,1.0446,1.0446,1.0446,2700000.0
2008-08-22 04:54:00,1.0445,1.0445,1.0445,1.0445,2000000.0
2008-08-22 04:55:00,1.0445,1.0445,1.0445,1.0445,6800000.0
2008-08-22 04:56:00,1.0445,1.0445,1.0445,1.0445,3100000.0
2008-08-22 04:57:00,1.0445,1.0445,1.0445,1.0445,4200000.0
2008-08-22 04:58:00,1.0446,1.0446,1.0445,1.0446,5600000.0
2008-08-22 04:59:00,1.0446,1.0446,1.0446,1.0446,1400000.0
2008-08-22 05:00:00,1.0446,1.0446,1.0446,1.0446,2800000.0
2008-08-22 05:01:00,1.0446,1.0446,1.0446,1.0446,1400000.0
2008-08-22 05:02:00,1.0446,1.0446,1.0446,1.0446,1700000.0
2008-08-22 05:03:00,1.0446,1.0446,1.0445,1.0445,17100000.0
2008-08-22 05:04:00,1.0445,1.0445,1.0445,1.0445,9900000.0
2008-08-22 05:05:00,1.0445,1.0445,1.0445,1.0445,4500000.0
2008-08-22 05:06:00,1.0445,1.0445,1.0445,1.0445,2000000.0
2008-08-22 05:07:00,1.0445,1.0445,1.0445,1.0445,5100000.0
2008-08-22 05:08:00,1.0445,1.0446,1.0445,1.0446,4000000.0
2008-08-22 05:09:00,1.0446,1.0446,1.0445,1.0445,3000000.0
2008-08-22 05:10:00,1.0444,1.0444,1.0444,1.0444,113100003.0
2008-08-22 05:11:00,1.0444,1.0446,1.0444,1.0446,121800003.0
2008-08-22 05:12:00,1.0446,1.0447,1.0446,1.0447,4100000.0
2008-08-22 05:13:00,1.0447,1.0447,1.04465,1.04465,13400000.0
2008-08-22 05:14:00,1.04465,1.04465,1.04465,1.04465,4200000.0
2008-08-22 05:15:00,1.04465,1.0447,1.04465,1.0447,6200000.0
2008-08-22 05:16:00,1.0447,1.0449,1.0447,1.0448,12000000.0
2008-08-22 05:17:00,1.0448,1.0449,1.0448,1.0448,11800000.0
2008-08-22 05:18:00,1.0448,1.04485,1.0448,1.0448,17500000.0
2008-08-22 05:19:00,1.0448,1.0448,1.0448,1.0448,13200000.0
2008-08-22 05:20:00,1.0448,1.0448,1.0448,1.0448,11200000.0
2008-08-22 05:21:00,1.0448,1.0448,1.0448,1.0448,14300000.0
2008-08-22 05:22:00,1.0448,1.0448,1.0448,1.0448,2800000.0
2008-08-22 05:23:00,1.0448,1.0448,1.04455,1.0448,29800000.0
2008-08-22 05:24:00,1.0447,1.0447,1.0447,1.0447,5000000.0
2008-08-22 05:25:00,1.0447,1.0447,1.0446,1.0446,3000000.0
2008-08-22 05:26:00,1.0447,1.0448,1.0447,1.0447,11400000.0
2008-08-22 05:27:00,1.0447,1.0447,1.0446,1.0446,5700000.0
2008-08-22 05:28:00,1.0446,1.04475,1.0446,1.0446,75099999.0
2008-08-22 05:29:00,1.0446,1.0447,1.0446,1.0447,18000000.0
2008-08-22 05:30:00,1.04475,1.04475,1.04475,1.04475,2800000.0
2008-08-22 05:31:00,1.0447,1.0447,1.0447,1.0447,5000000.0
2008-08-22 05:32:00,1.0447,1.0447,1.0447,1.0447,17100000.0
2008-08-22 05:33:00,1.04424,1.04443,1.04424,1.04426,8300000.0
2008-08-22 05:34:00,1.04441,1.04449,1.04437,1.04441,27600000.0
2008-08-22 05:35:00,1.0444,1.04445,1.04431,1.04433,24900000.0
2008-08-22 05:36:00,1.0447,1.0447,1.0446,1.0446,7300000.0
2008-08-22 05:37:00,1.0446,1.04465,1.0446,1.04465,4500000.0
2008-08-22 05:38:00,1.04465,1.04465,1.0445,1.0445,6200000.0
2008-08-22 05:39:00,1.04455,1.04455,1.04455,1.04455,1400000.0
2008-08-22 05:40:00,1.04465,1.04465,1.0446,1.0446,9900000.0
2008-08-22 05:41:00,1.04465,1.04465,1.04465,1.04465,1400000.0
2008-08-22 05:42:00,1.04432,1.04446,1.04428,1.04433,22700000.0
2008-08-22 05:43:00,1.0446,1.0446,1.0446,1.0446,1700000.0
2008-08-22 05:44:00,1.04465,1.04465,1.04465,1.04465,1400000.0
2008-08-22 05:45:00,1.0444,1.0444,1.0444,1.0444,25100000.0
2008-08-22 05:46:00,1.04455,1.0447,1.04455,1.0447,9500000.0
2008-08-22 05:47:00,1.0447,1.0447,1.0447,1.0447,38900000.0
2008-08-22 05:48:00,1.0447,1.0447,1.0447,1.0447,12200000.0
2008-08-22 05:49:00,1.0447,1.0447,1.0447,1.0447,14500000.0
2008-08-22 05:50:00,1.0447,1.0447,1.0447,1.0447,37200000.0
2008-08-22 05:51:00,1.0447,1.0447,1.0447,1.0447,10800000.0
2008-08-22 05:52:00,1.0447,1.0448,1.0447,1.0448,39700000.0
2008-08-22 05:53:00,1.04485,1.04485,1.04485,1.04485,1400000.0
2008-08-22 05:54:00,1.04462,1.04472,1.04449,1.04468,37800000.0
2008-08-22 05:55:00,1.0448,1.0448,1.0448,1.0448,5100000.0
2008-08-22 05:56:00,1.04485,1.04485,1.04485,1.04485,4200000.0
2008-08-22 05:57:00,1.0446,1.04475,1.0446,1.04475,18000000.0
2008-08-22 05:58:00,1.0448,1.0448,1.0448,1.0448,9300000.0
2008-08-22 05:59:00,1.0448,1.0448,1.0448,1.0448,1400000.0
2008-08-22 06:00:00,1.0448,1.0449,1.0448,1.0449,13600000.0
2008-08-22 06:01:00,1.0449,1.04495,1.0449,1.0449,34500000.0
2008-08-22 06:02:00,1.0449,1.0449,1.0449,1.0449,6800000.0
2008-08-22 06:03:00,1.04495,1.04495,1.04495,1.04495,4200000.0
2008-08-22 06:04:00,1.04495,1.04495,1.0449,1.0449,8700000.0
2008-08-22 06:05:00,1.04495,1.0452,1.04495,1.04515,13400000.0
2008-08-22 06:06:00,1.0452,1.0452,1.04515,1.0452,12600000.0
2008-08-22 06:07:00,1.0452,1.04525,1.0452,1.04525,14200000.0
2008-08-22 06:08:00,1.0452,1.0452,1.0449,1.045,30000000.0
2008-08-22 06:09:00,1.0449,1.04495,1.0447,1.0447,30400000.0
2008-08-22 06:10:00,1.0447,1.0448,1.0447,1.0448,69199999.0
2008-08-22 06:11:00,1.0449,1.0449,1.0449,1.0449,2000000.0
2008-08-22 06:12:00,1.0448,1.0448,1.0448,1.0448,172800000.0
2008-08-22 06:13:00,1.0448,1.0449,1.0448,1.0449,157200000.0
2008-08-22 06:14:00,1.0449,1.0449,1.04455,1.0446,26300000.0
2008-08-22 06:15:00,1.0446,1.04465,1.04445,1.0446,21000000.0
2008-08-22 06:16:00,1.0446,1.0447,1.0445,1.0446,17400000.0
2008-08-22 06:17:00,1.0446,1.0447,1.0445,1.04455,20400000.0
2008-08-22 06:18:00,1.04455,1.0446,1.0445,1.0446,10600000.0
2008-08-22 06:19:00,1.0446,1.0447,1.0446,1.0446,42000000.0
2008-08-22 06:20:00,1.0446,1.0446,1.0445,1.0445,20100000.0
2008-08-22 06:21:00,1.0445,1.0448,1.0445,1.0448,90100000.0
2008-08-22 06:22:00,1.0448,1.0448,1.0446,1.0447,44000000.0
2008-08-22 06:23:00,1.0447,1.0447,1.0446,1.0446,10600000.0
2008-08-22 06:24:00,1.04465,1.04465,1.0446,1.0446,7000000.0
2008-08-22 06:25:00,1.0446,1.0446,1.0446,1.0446,2400000.0
2008-08-22 06:26:00,1.0446,1.0447,1.0446,1.0446,8300000.0
2008-08-22 06:27:00,1.0446,1.0446,1.0445,1.0446,78000000.0
2008-08-22 06:28:00,1.0446,1.0446,1.0446,1.0446,7200000.0
2008-08-22 06:29:00,1.0446,1.0446,1.0446,1.0446,6500000.0
2008-08-22 06:30:00,1.0446,1.0446,1.0445,1.0445,10600000.0
2008-08-22 06:31:00,1.04455,1.04455,1.04455,1.04455,6000000.0
2008-08-22 06:32:00,1.04455,1.04455,1.0444,1.0445,21200000.0
2008-08-22 06:33:00,1.0445,1.0445,1.0443,1.0444,27400000.0
2008-08-22 06:34:00,1.0444,1.04445,1.0443,1.0444,14700000.0
2008-08-22 06:35:00,1.0444,1.04445,1.0444,1.0444,20700000.0
2008-08-22 06:36:00,1.0444,1.04445,1.0443,1.0444,44800000.0
2008-08-22 06:37:00,1.0444,1.04465,1.0443,1.04435,59700002.0
2008-08-22 06:38:00,1.04435,1.04475,1.04435,1.04475,23099999.0
2008-08-22 06:39:00,1.04475,1.04475,1.04455,1.04455,4400000.0
2008-08-22 06:40:00,1.04475,1.04475,1.04475,1.04475,4200000.0
2008-08-22 06:41:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 06:42:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 06:43:00,1.04475,1.04475,1.04475,1.04475,2000000.0
2008-08-22 06:44:00,1.04475,1.04475,1.04475,1.04475,2000000.0
2008-08-22 06:45:00,1.04475,1.04475,1.0446,1.0446,2000000.0
2008-08-22 06:46:00,1.04475,1.04475,1.04475,1.04475,3000000.0
2008-08-22 06:47:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 06:48:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 06:49:00,1.0443,1.0443,1.04417,1.04423,17500000.0
2008-08-22 06:50:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 06:51:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 06:52:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 06:53:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 06:54:00,1.0447,1.0447,1.0447,1.0447,1000000.0
2008-08-22 06:55:00,1.04475,1.04475,1.04475,1.04475,2000000.0
2008-08-22 06:56:00,1.04475,1.04475,1.04475,1.04475,2000000.0
2008-08-22 06:57:00,1.04475,1.0448,1.04475,1.0448,12000000.0
2008-08-22 06:58:00,1.0448,1.0448,1.04475,1.0448,7000000.0
2008-08-22 06:59:00,1.0448,1.0449,1.04475,1.04475,9000000.0
2008-08-22 07:00:00,1.0448,1.0448,1.04475,1.04475,14000000.0
2008-08-22 07:01:00,1.04475,1.04475,1.04475,1.04475,3000000.0
2008-08-22 07:02:00,1.04475,1.04475,1.04475,1.04475,2000000.0
2008-08-22 07:03:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 07:04:00,1.04475,1.04475,1.04475,1.04475,2000000.0
2008-08-22 07:05:00,1.04475,1.04475,1.0445,1.0445,3000000.0
2008-08-22 07:06:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 07:07:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 07:08:00,1.04475,1.04475,1.0445,1.0445,3000000.0
2008-08-22 07:09:00,1.04475,1.04475,1.04475,1.04475,2000000.0
2008-08-22 07:10:00,1.04475,1.04475,1.04475,1.04475,2000000.0
2008-08-22 07:11:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 07:12:00,1.04475,1.04475,1.04475,1.04475,4000000.0
2008-08-22 07:13:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-22 07:14:00,1.04475,1.04475,1.0443,1.0444,58602700.0
2008-08-22 07:15:00,1.04435,1.04435,1.04435,1.04435,44000000.0
2008-08-22 07:16:00,1.04435,1.04435,1.04435,1.04435,106400000.0
2008-08-22 07:17:00,1.04435,1.0444,1.04435,1.0444,60000000.0
2008-08-22 07:18:00,1.0444,1.0444,1.0444,1.0444,60900000.0
2008-08-22 07:19:00,1.0444,1.0444,1.0444,1.0444,14900000.0
2008-08-22 07:20:00,1.0444,1.0444,1.0444,1.0444,106100000.0
2008-08-22 07:21:00,1.0444,1.0444,1.0444,1.0444,60700000.0
2008-08-22 07:22:00,1.0444,1.0445,1.0444,1.0445,61900001.0
2008-08-22 07:23:00,1.0445,1.0445,1.0444,1.0444,3800000.0
2008-08-22 07:24:00,1.0445,1.0446,1.0445,1.0446,10800000.0
2008-08-22 07:25:00,1.0445,1.0446,1.0444,1.0444,12900000.0
2008-08-22 07:26:00,1.04445,1.04445,1.04445,1.04445,2400000.0
2008-08-22 07:27:00,1.04445,1.04445,1.04445,1.04445,2400000.0
2008-08-22 07:28:00,1.04445,1.04445,1.0444,1.0444,2600000.0
2008-08-22 07:29:00,1.04445,1.0445,1.04445,1.0445,2200000.0
2008-08-22 07:30:00,1.0444,1.0445,1.0444,1.0445,13200000.0
2008-08-22 07:31:00,1.0445,1.0446,1.0445,1.0445,17300000.0
2008-08-22 07:32:00,1.04445,1.0446,1.04445,1.0445,22100000.0
2008-08-22 07:33:00,1.0445,1.0445,1.0445,1.0445,6200000.0
2008-08-22 07:34:00,1.0445,1.0445,1.0445,1.0445,1400000.0
2008-08-22 07:35:00,1.0445,1.0445,1.0445,1.0445,2900000.0
2008-08-22 07:36:00,1.0445,1.0445,1.0444,1.0445,13600000.0
2008-08-22 07:37:00,1.0444,1.0445,1.04435,1.04445,63500000.0
2008-08-22 07:38:00,1.04445,1.04445,1.0444,1.0444,3800000.0
2008-08-22 07:39:00,1.04445,1.04445,1.04415,1.0443,35300000.0
2008-08-22 07:40:00,1.0442,1.0443,1.0442,1.0442,12200000.0
2008-08-22 07:41:00,1.0442,1.0442,1.04415,1.04415,10500000.0
2008-08-22 07:42:00,1.0442,1.0442,1.044,1.0442,66300000.0
2008-08-22 07:43:00,1.0442,1.0442,1.04405,1.04405,55600002.0
2008-08-22 07:44:00,1.04405,1.0444,1.04405,1.0444,78600001.0
2008-08-22 07:45:00,1.0444,1.0444,1.04425,1.04425,40099998.0
2008-08-22 07:46:00,1.04425,1.04435,1.04425,1.04435,44200000.0
2008-08-22 07:47:00,1.04435,1.04435,1.04425,1.0443,38999999.0
2008-08-22 07:48:00,1.0443,1.04435,1.0442,1.0443,15100000.0
2008-08-22 07:49:00,1.04425,1.0443,1.04425,1.04425,3600000.0
2008-08-22 07:50:00,1.04425,1.0443,1.0442,1.0443,9600000.0
2008-08-22 07:51:00,1.0442,1.0443,1.0442,1.0443,8200000.0
2008-08-22 07:52:00,1.0443,1.0443,1.0442,1.0443,7200000.0
2008-08-22 07:53:00,1.04425,1.04425,1.04425,1.04425,1200000.0
2008-08-22 07:54:00,1.0442,1.0443,1.0442,1.0443,7600000.0
2008-08-22 07:55:00,1.0442,1.0444,1.0442,1.0442,57800000.0
2008-08-22 07:56:00,1.0442,1.0442,1.0442,1.0442,2600000.0
2008-08-22 07:57:00,1.04403,1.04411,1.04397,1.04397,10100000.0
2008-08-22 07:58:00,1.0441,1.0441,1.044,1.044,21900000.0
2008-08-22 07:59:00,1.04395,1.04395,1.0439,1.0439,14200000.0
2008-08-22 08:00:00,1.0439,1.04395,1.04385,1.0439,25400000.0
2008-08-22 08:01:00,1.0439,1.0439,1.0438,1.0438,70200000.0
2008-08-22 08:02:00,1.0438,1.04385,1.04375,1.0438,19400000.0
2008-08-22 08:03:00,1.04385,1.0439,1.0438,1.04385,13800000.0
2008-08-22 08:04:00,1.04385,1.0439,1.04385,1.0439,4200000.0
2008-08-22 08:05:00,1.0439,1.044,1.0439,1.0439,28900000.0
2008-08-22 08:06:00,1.04395,1.0441,1.0439,1.0439,82800000.0
2008-08-22 08:07:00,1.0439,1.0439,1.04335,1.0434,183500001.0
2008-08-22 08:08:00,1.0434,1.0435,1.04325,1.0434,165100001.0
2008-08-22 08:09:00,1.0434,1.04365,1.0434,1.0435,105800000.0
2008-08-22 08:10:00,1.0436,1.0438,1.0434,1.0437,88800000.0
2008-08-22 08:11:00,1.04365,1.0439,1.0436,1.0439,12700000.0
2008-08-22 08:12:00,1.0437,1.0437,1.0437,1.0437,1000000.0
2008-08-22 08:13:00,1.0435,1.04375,1.0435,1.04375,23800000.0
2008-08-22 08:14:00,1.0438,1.0441,1.0438,1.0441,25700000.0
2008-08-22 08:15:00,1.0441,1.0442,1.0439,1.0442,28600000.0
2008-08-22 08:16:00,1.0442,1.0443,1.0442,1.0443,37200000.0
2008-08-22 08:17:00,1.0443,1.04435,1.0442,1.04425,62000000.0
2008-08-22 08:18:00,1.0442,1.0443,1.0442,1.0442,6000000.0
2008-08-22 08:19:00,1.0442,1.0442,1.04405,1.0441,22500000.0
2008-08-22 08:20:00,1.0441,1.04425,1.0441,1.04425,14000000.0
2008-08-22 08:21:00,1.0443,1.0443,1.04415,1.04415,16000000.0
2008-08-22 08:22:00,1.0441,1.0441,1.04405,1.04405,4600000.0
2008-08-22 08:23:00,1.0439,1.04408,1.04366,1.04366,29700000.0
2008-08-22 08:24:00,1.044,1.04425,1.044,1.04425,33400000.0
2008-08-22 08:25:00,1.04425,1.04425,1.044,1.0441,43800000.0
2008-08-22 08:26:00,1.0441,1.0441,1.044,1.044,10000000.0
2008-08-22 08:27:00,1.044,1.0441,1.044,1.0441,64500000.0
2008-08-22 08:28:00,1.0441,1.0441,1.0441,1.0441,5200000.0
2008-08-22 08:29:00,1.0441,1.0441,1.0441,1.0441,3000000.0
2008-08-22 08:30:00,1.0441,1.04415,1.04405,1.0441,12600000.0
2008-08-22 08:31:00,1.0441,1.0442,1.0441,1.0441,65900000.0
2008-08-22 08:32:00,1.0441,1.0441,1.044,1.0441,17400000.0
2008-08-22 08:33:00,1.0441,1.0441,1.04405,1.04405,9800000.0
2008-08-22 08:34:00,1.04405,1.0441,1.044,1.0441,15400000.0
2008-08-22 08:35:00,1.0441,1.0441,1.0436,1.0437,65300000.0
2008-08-22 08:36:00,1.0436,1.0437,1.0436,1.0437,16600000.0
2008-08-22 08:37:00,1.04365,1.04365,1.04365,1.04365,1000000.0
2008-08-22 08:38:00,1.04375,1.0441,1.04375,1.0441,26500000.0
2008-08-22 08:39:00,1.0441,1.0441,1.044,1.044,4000000.0
2008-08-22 08:40:00,1.044,1.044,1.044,1.044,6000000.0
2008-08-22 08:41:00,1.044,1.044,1.0438,1.0438,50500000.0
2008-08-22 08:42:00,1.0438,1.0439,1.0437,1.0437,23600000.0
2008-08-22 08:43:00,1.04365,1.04365,1.04365,1.04365,1000000.0
2008-08-22 08:44:00,1.0436,1.0436,1.0436,1.0436,6000000.0
2008-08-22 08:45:00,1.0436,1.0437,1.0436,1.0437,24600000.0
2008-08-22 08:46:00,1.0436,1.0437,1.0436,1.0437,51500000.0
2008-08-22 08:47:00,1.0438,1.0439,1.0438,1.0439,52900000.0
2008-08-22 08:48:00,1.04385,1.04385,1.0438,1.04385,4200000.0
2008-08-22 08:49:00,1.0438,1.0442,1.0438,1.0441,137300000.0
2008-08-22 08:50:00,1.044,1.044,1.0438,1.0439,43800000.0
2008-08-22 08:51:00,1.0438,1.0439,1.0438,1.0439,80300000.0
2008-08-22 08:52:00,1.0438,1.0439,1.0438,1.0439,28600000.0
2008-08-22 08:53:00,1.0439,1.0439,1.0438,1.0439,18400000.0
2008-08-22 08:54:00,1.0439,1.0439,1.04325,1.04345,171300000.0
2008-08-22 08:55:00,1.0435,1.04375,1.04255,1.0426,264800000.0
2008-08-22 08:56:00,1.0426,1.04275,1.04245,1.04265,240000000.0
2008-08-22 08:57:00,1.04265,1.04315,1.04255,1.0428,229800000.0
2008-08-22 08:58:00,1.0428,1.0429,1.0427,1.0427,101802700.0
2008-08-22 08:59:00,1.0427,1.0429,1.0427,1.0428,78200000.0
2008-08-22 09:00:00,1.0427,1.0429,1.0426,1.0427,41800000.0
2008-08-22 09:01:00,1.0427,1.04275,1.0426,1.0426,29300000.0
2008-08-22 09:02:00,1.04265,1.0428,1.04265,1.0428,10900000.0
2008-08-22 09:03:00,1.04275,1.04305,1.0427,1.04305,82700001.0
2008-08-22 09:04:00,1.043,1.043,1.04265,1.0427,80800000.0
2008-08-22 09:05:00,1.04275,1.04285,1.04215,1.0423,281700000.0
2008-08-22 09:06:00,1.04225,1.04265,1.0419,1.04245,211800000.0
2008-08-22 09:07:00,1.04245,1.0429,1.04245,1.04285,65300000.0
2008-08-22 09:08:00,1.0429,1.0431,1.0427,1.0431,180600000.0
2008-08-22 09:09:00,1.04305,1.0436,1.04305,1.0431,158000000.0
2008-08-22 09:10:00,1.0431,1.0434,1.04255,1.04305,245300000.0
2008-08-22 09:11:00,1.0431,1.0432,1.0431,1.0432,47400000.0
2008-08-22 09:12:00,1.0432,1.0432,1.0432,1.0432,20700000.0
2008-08-22 09:13:00,1.0432,1.0434,1.043,1.04315,69500000.0
2008-08-22 09:14:00,1.04315,1.0433,1.0428,1.04285,72500000.0
2008-08-22 09:15:00,1.04285,1.04285,1.04285,1.04285,43600000.0
2008-08-22 09:16:00,1.04285,1.043,1.04285,1.0429,30200000.0
2008-08-22 09:17:00,1.043,1.043,1.04265,1.04295,70100000.0
2008-08-22 09:18:00,1.04295,1.04305,1.04285,1.043,75200000.0
2008-08-22 09:19:00,1.0431,1.0431,1.0428,1.0429,30600000.0
2008-08-22 09:20:00,1.0429,1.0429,1.04265,1.0427,19700000.0
2008-08-22 09:21:00,1.0427,1.04285,1.0427,1.04285,13600000.0
2008-08-22 09:22:00,1.0429,1.0429,1.04265,1.0427,19700000.0
2008-08-22 09:23:00,1.0427,1.0427,1.04255,1.0426,71600000.0
2008-08-22 09:24:00,1.0426,1.0427,1.04255,1.0427,73600000.0
2008-08-22 09:25:00,1.0427,1.0429,1.04255,1.0426,113000001.0
2008-08-22 09:26:00,1.0426,1.0427,1.0426,1.0427,4000000.0
2008-08-22 09:27:00,1.0427,1.043,1.0425,1.0426,74300000.0
2008-08-22 09:28:00,1.0426,1.04265,1.04255,1.04265,82900000.0
2008-08-22 09:29:00,1.04265,1.0429,1.04265,1.0429,57800000.0
2008-08-22 09:30:00,1.0429,1.0433,1.0427,1.0432,164900000.0
2008-08-22 09:31:00,1.0432,1.0433,1.04305,1.04325,65000000.0
2008-08-22 09:32:00,1.04325,1.0434,1.04315,1.04315,55000000.0
2008-08-22 09:33:00,1.04315,1.0432,1.043,1.0432,22200000.0
2008-08-22 09:34:00,1.04315,1.0434,1.04315,1.04325,96500000.0
2008-08-22 09:35:00,1.04325,1.0435,1.0432,1.04345,90500000.0
2008-08-22 09:36:00,1.04345,1.0436,1.04345,1.0436,49900000.0
2008-08-22 09:37:00,1.04355,1.04365,1.04355,1.04365,43200000.0
2008-08-22 09:38:00,1.0437,1.0443,1.0436,1.0442,70400000.0
2008-08-22 09:39:00,1.0442,1.0443,1.0441,1.0442,110699999.0
2008-08-22 09:40:00,1.0442,1.04435,1.0441,1.0441,25700000.0
2008-08-22 09:41:00,1.0441,1.0441,1.0441,1.0441,70700000.0
2008-08-22 09:42:00,1.0441,1.0441,1.0441,1.0441,3000000.0
2008-08-22 09:43:00,1.04405,1.04405,1.0438,1.04395,48600000.0
2008-08-22 09:44:00,1.04395,1.044,1.0439,1.044,79600000.0
2008-08-22 09:45:00,1.044,1.0442,1.044,1.04415,38200000.0
2008-08-22 09:46:00,1.0442,1.0443,1.0441,1.04415,133300000.0
2008-08-22 09:47:00,1.0442,1.0442,1.04345,1.0436,512399998.0
2008-08-22 09:48:00,1.0436,1.04365,1.0431,1.04325,255100000.0
2008-08-22 09:49:00,1.04335,1.0434,1.0432,1.0432,40600000.0
2008-08-22 09:50:00,1.04325,1.04355,1.04325,1.04355,153100000.0
2008-08-22 09:51:00,1.0436,1.0437,1.0431,1.04355,137400000.0
2008-08-22 09:52:00,1.0435,1.0435,1.04295,1.04295,157800000.0
2008-08-22 09:53:00,1.043,1.04305,1.04195,1.0428,210000000.0
2008-08-22 09:54:00,1.0426,1.043,1.04255,1.0429,195700000.0
2008-08-22 09:55:00,1.04295,1.04315,1.0427,1.0429,241600000.0
2008-08-22 09:56:00,1.0429,1.04295,1.0427,1.04275,105000000.0
2008-08-22 09:57:00,1.04275,1.0432,1.04275,1.0432,35500000.0
2008-08-22 09:58:00,1.043,1.0435,1.043,1.04325,118600000.0
2008-08-22 09:59:00,1.0433,1.04335,1.04325,1.04325,50400000.0
2008-08-22 10:00:00,1.04325,1.04325,1.0428,1.04305,198300000.0
2008-08-22 10:01:00,1.04305,1.0433,1.043,1.0433,53100000.0
2008-08-22 10:02:00,1.0433,1.0434,1.04315,1.0433,154200000.0
2008-08-22 10:03:00,1.0433,1.04355,1.04325,1.04355,103000000.0
2008-08-22 10:04:00,1.04355,1.0436,1.043,1.0431,281800000.0
2008-08-22 10:05:00,1.0431,1.0431,1.04275,1.0428,103600000.0
2008-08-22 10:06:00,1.04275,1.0432,1.04275,1.0432,87500000.0
2008-08-22 10:07:00,1.0433,1.04365,1.0429,1.0433,153300000.0
2008-08-22 10:08:00,1.0432,1.0434,1.04315,1.04315,29200000.0
2008-08-22 10:09:00,1.0432,1.04345,1.0431,1.0434,260000000.0
2008-08-22 10:10:00,1.0434,1.0434,1.04265,1.04275,209900000.0
2008-08-22 10:11:00,1.04275,1.04285,1.0426,1.04275,74400000.0
2008-08-22 10:12:00,1.0427,1.04305,1.0426,1.0426,99300000.0
2008-08-22 10:13:00,1.04265,1.04285,1.04265,1.04265,146400000.0
2008-08-22 10:14:00,1.04275,1.043,1.04265,1.04265,54300000.0
2008-08-22 10:15:00,1.04265,1.0427,1.04265,1.0427,9600000.0
2008-08-22 10:16:00,1.0428,1.0428,1.04265,1.04265,60600000.0
2008-08-22 10:17:00,1.04265,1.04265,1.04225,1.04235,48500000.0
2008-08-22 10:18:00,1.0424,1.04255,1.04215,1.0424,115000000.0
2008-08-22 10:19:00,1.04235,1.0426,1.04235,1.0426,43800000.0
2008-08-22 10:20:00,1.0426,1.04265,1.04255,1.0426,41200000.0
2008-08-22 10:21:00,1.04265,1.0432,1.0426,1.04315,166500000.0
2008-08-22 10:22:00,1.04325,1.04325,1.0431,1.04315,75300000.0
2008-08-22 10:23:00,1.0431,1.0431,1.043,1.0431,45200000.0
2008-08-22 10:24:00,1.0431,1.0431,1.0429,1.04305,54000000.0
2008-08-22 10:25:00,1.043,1.0432,1.04295,1.04305,119200000.0
2008-08-22 10:26:00,1.0431,1.0431,1.043,1.043,47400000.0
2008-08-22 10:27:00,1.043,1.043,1.0429,1.0429,50400000.0
2008-08-22 10:28:00,1.043,1.043,1.043,1.043,15400000.0
2008-08-22 10:29:00,1.043,1.0431,1.043,1.043,32600000.0
2008-08-22 10:30:00,1.043,1.0436,1.043,1.04335,177999999.0
2008-08-22 10:31:00,1.04335,1.04335,1.0432,1.0433,40600000.0
2008-08-22 10:32:00,1.0433,1.0434,1.04325,1.04325,59900000.0
2008-08-22 10:33:00,1.0433,1.0433,1.04325,1.04325,20400000.0
2008-08-22 10:34:00,1.04325,1.0434,1.0432,1.04335,204400000.0
2008-08-22 10:35:00,1.04335,1.0434,1.04335,1.0434,93100000.0
2008-08-22 10:36:00,1.0434,1.0435,1.0434,1.04345,84700000.0
2008-08-22 10:37:00,1.0434,1.04385,1.04335,1.0438,197299999.0
2008-08-22 10:38:00,1.04375,1.0438,1.04375,1.0438,21600000.0
2008-08-22 10:39:00,1.04375,1.0439,1.04365,1.04385,149300000.0
2008-08-22 10:40:00,1.04385,1.0441,1.04385,1.0441,82200000.0
2008-08-22 10:41:00,1.04405,1.04425,1.0439,1.04425,63300000.0
2008-08-22 10:42:00,1.04425,1.0444,1.0439,1.04395,289600000.0
2008-08-22 10:43:00,1.04395,1.04395,1.04395,1.04395,7100000.0
2008-08-22 10:44:00,1.0439,1.0439,1.0439,1.0439,31500000.0
2008-08-22 10:45:00,1.0439,1.04415,1.04385,1.044,170800000.0
2008-08-22 10:46:00,1.044,1.044,1.0439,1.0439,83100000.0
2008-08-22 10:47:00,1.0439,1.04425,1.0439,1.0442,180600000.0
2008-08-22 10:48:00,1.04415,1.04425,1.0441,1.04425,180900000.0
2008-08-22 10:49:00,1.04415,1.0445,1.04415,1.04445,361700000.0
2008-08-22 10:50:00,1.0445,1.04465,1.04435,1.0446,180200000.0
2008-08-22 10:51:00,1.0446,1.0446,1.0446,1.0446,51200000.0
2008-08-22 10:52:00,1.0446,1.04465,1.04435,1.0445,273399999.0
2008-08-22 10:53:00,1.04445,1.0445,1.0442,1.04425,150199998.0
2008-08-22 10:54:00,1.04425,1.04455,1.0442,1.0444,187200000.0
2008-08-22 10:55:00,1.04435,1.04455,1.04435,1.0445,101600000.0
2008-08-22 10:56:00,1.0445,1.0445,1.04445,1.04445,24000000.0
2008-08-22 10:57:00,1.04445,1.0446,1.04445,1.04455,57000000.0
2008-08-22 10:58:00,1.04455,1.0446,1.04455,1.0446,8100000.0
2008-08-22 10:59:00,1.0446,1.0446,1.0441,1.04415,59200000.0
2008-08-22 11:00:00,1.0442,1.04425,1.04415,1.04415,67300000.0
2008-08-22 11:01:00,1.0442,1.0449,1.04415,1.0449,202800000.0
2008-08-22 11:02:00,1.0449,1.0449,1.04475,1.0448,164000001.0
2008-08-22 11:03:00,1.0448,1.045,1.04475,1.04485,90700000.0
2008-08-22 11:04:00,1.04485,1.0449,1.04435,1.0446,256500000.0
2008-08-22 11:05:00,1.0446,1.0447,1.0445,1.0446,78500000.0
2008-08-22 11:06:00,1.0447,1.0447,1.0443,1.04445,105800000.0
2008-08-22 11:07:00,1.04445,1.04455,1.0443,1.0445,58300000.0
2008-08-22 11:08:00,1.0445,1.04475,1.0445,1.0447,147000000.0
2008-08-22 11:09:00,1.04475,1.04535,1.0447,1.04535,252100000.0
2008-08-22 11:10:00,1.04535,1.0458,1.0453,1.04575,180800000.0
2008-08-22 11:11:00,1.0457,1.04585,1.04565,1.04585,141200000.0
2008-08-22 11:12:00,1.0458,1.0458,1.04495,1.045,334100000.0
2008-08-22 11:13:00,1.04505,1.04545,1.045,1.045,141700000.0
2008-08-22 11:14:00,1.045,1.045,1.0443,1.0447,126800000.0
2008-08-22 11:15:00,1.0447,1.04515,1.0447,1.0448,154900000.0
2008-08-22 11:16:00,1.0449,1.0451,1.04485,1.0451,65700000.0
2008-08-22 11:17:00,1.0451,1.0451,1.045,1.04505,107900000.0
2008-08-22 11:18:00,1.04505,1.0451,1.04495,1.0451,97500000.0
2008-08-22 11:19:00,1.04515,1.0454,1.0451,1.0451,70000000.0
2008-08-22 11:20:00,1.0452,1.0461,1.0452,1.04565,270100000.0
2008-08-22 11:21:00,1.04565,1.04585,1.0456,1.04575,209900000.0
2008-08-22 11:22:00,1.04575,1.0462,1.04575,1.04605,224200000.0
2008-08-22 11:23:00,1.04605,1.0462,1.046,1.04605,165400000.0
2008-08-22 11:24:00,1.04605,1.0461,1.0456,1.04565,112600000.0
2008-08-22 11:25:00,1.04565,1.04565,1.04505,1.0452,77100000.0
2008-08-22 11:26:00,1.0451,1.0453,1.04505,1.0451,70200000.0
2008-08-22 11:27:00,1.04515,1.0453,1.0451,1.0453,24400000.0
2008-08-22 11:28:00,1.04535,1.0454,1.0452,1.0452,8000000.0
2008-08-22 11:29:00,1.04515,1.0457,1.0451,1.0457,84400000.0
2008-08-22 11:30:00,1.04575,1.046,1.04555,1.04575,70900000.0
2008-08-22 11:31:00,1.04575,1.0458,1.04565,1.0457,30900000.0
2008-08-22 11:32:00,1.04565,1.0458,1.04565,1.0458,9900000.0
2008-08-22 11:33:00,1.0458,1.0459,1.0457,1.0459,45600000.0
2008-08-22 11:34:00,1.04595,1.0462,1.0459,1.04615,152800000.0
2008-08-22 11:35:00,1.04605,1.0462,1.04605,1.0462,16800000.0
2008-08-22 11:36:00,1.04595,1.04605,1.04595,1.04605,36900000.0
2008-08-22 11:37:00,1.04605,1.04605,1.046,1.046,12800000.0
2008-08-22 11:38:00,1.046,1.046,1.04565,1.0457,107600000.0
2008-08-22 11:39:00,1.0457,1.0457,1.0452,1.0452,105500000.0
2008-08-22 11:40:00,1.0453,1.0453,1.0451,1.0452,112300001.0
2008-08-22 11:41:00,1.0452,1.0457,1.0452,1.0457,93300000.0
2008-08-22 11:42:00,1.0457,1.04575,1.0457,1.0457,19100000.0
2008-08-22 11:43:00,1.0457,1.04585,1.0457,1.04585,62500000.0
2008-08-22 11:44:00,1.04585,1.0459,1.04585,1.0459,6000000.0
2008-08-22 11:45:00,1.04575,1.0459,1.04575,1.04575,152700000.0
2008-08-22 11:46:00,1.04575,1.0459,1.04575,1.0459,39100000.0
2008-08-22 11:47:00,1.0459,1.0459,1.0456,1.04565,9400000.0
2008-08-22 11:48:00,1.04565,1.0457,1.0456,1.0457,4600000.0
2008-08-22 11:49:00,1.0456,1.0456,1.0456,1.0456,5400000.0
2008-08-22 11:50:00,1.04555,1.04565,1.04555,1.04565,32500000.0
2008-08-22 11:51:00,1.0456,1.0457,1.0456,1.0457,48400000.0
2008-08-22 11:52:00,1.04565,1.0457,1.04565,1.0457,19600000.0
2008-08-22 11:53:00,1.0457,1.04585,1.0456,1.0458,64700000.0
2008-08-22 11:54:00,1.04575,1.0461,1.04575,1.04595,213100000.0
2008-08-22 11:55:00,1.04595,1.04605,1.0455,1.0457,232600000.0
2008-08-22 11:56:00,1.04575,1.0458,1.0455,1.0455,60400000.0
2008-08-22 11:57:00,1.04565,1.046,1.04565,1.046,145700000.0
2008-08-22 11:58:00,1.04595,1.0461,1.0458,1.0461,141200000.0
2008-08-22 11:59:00,1.0462,1.0462,1.04605,1.04615,62300000.0
2008-08-22 12:00:00,1.04615,1.04615,1.046,1.0461,58100000.0
2008-08-22 12:01:00,1.04605,1.04635,1.04605,1.04635,25200000.0
2008-08-22 12:02:00,1.04635,1.0464,1.04635,1.0464,15000000.0
2008-08-22 12:03:00,1.0464,1.0464,1.04635,1.04635,12000000.0
2008-08-22 12:04:00,1.04635,1.04635,1.04635,1.04635,5000000.0
2008-08-22 12:05:00,1.04635,1.04635,1.04615,1.0462,25000000.0
2008-08-22 12:06:00,1.0462,1.0466,1.04615,1.0462,120800000.0
2008-08-22 12:07:00,1.04595,1.0463,1.04595,1.04615,35400000.0
2008-08-22 12:08:00,1.04615,1.04615,1.04615,1.04615,4800000.0
2008-08-22 12:09:00,1.04615,1.04615,1.0461,1.04615,45000000.0
2008-08-22 12:10:00,1.0461,1.0462,1.04605,1.0461,85600000.0
2008-08-22 12:11:00,1.04615,1.04625,1.04605,1.04615,136600000.0
2008-08-22 12:12:00,1.04615,1.0464,1.04615,1.04625,30800000.0
2008-08-22 12:13:00,1.04635,1.04635,1.0462,1.04625,5600000.0
2008-08-22 12:14:00,1.04625,1.0463,1.04625,1.0463,5800000.0
2008-08-22 12:15:00,1.0463,1.04635,1.0462,1.04625,22800000.0
2008-08-22 12:16:00,1.04625,1.04635,1.0462,1.0463,29100000.0
2008-08-22 12:17:00,1.04625,1.0463,1.0462,1.0462,22600000.0
2008-08-22 12:18:00,1.0462,1.04665,1.04615,1.04665,41000000.0
2008-08-22 12:19:00,1.04665,1.0467,1.0466,1.0466,38000000.0
2008-08-22 12:20:00,1.0466,1.04665,1.0465,1.0465,103700000.0
2008-08-22 12:21:00,1.04655,1.0466,1.04635,1.0464,122100000.0
2008-08-22 12:22:00,1.0464,1.0465,1.04635,1.04635,49900000.0
2008-08-22 12:23:00,1.04635,1.0464,1.0463,1.0464,59600000.0
2008-08-22 12:24:00,1.0464,1.0464,1.0464,1.0464,8000000.0
2008-08-22 12:25:00,1.0464,1.0465,1.04635,1.0464,114300000.0
2008-08-22 12:26:00,1.04635,1.0465,1.04635,1.04635,83500000.0
2008-08-22 12:27:00,1.04635,1.04635,1.04635,1.04635,11000000.0
2008-08-22 12:28:00,1.04635,1.04635,1.0463,1.0463,34200000.0
2008-08-22 12:29:00,1.0463,1.0463,1.04625,1.0463,39900000.0
2008-08-22 12:30:00,1.0462,1.0463,1.0462,1.0463,22300000.0
2008-08-22 12:31:00,1.0463,1.0465,1.0462,1.04635,141200000.0
2008-08-22 12:32:00,1.04635,1.0466,1.04635,1.04645,78200000.0
2008-08-22 12:33:00,1.04645,1.0465,1.04645,1.04645,38100000.0
2008-08-22 12:34:00,1.0464,1.0465,1.0464,1.0465,47400000.0
2008-08-22 12:35:00,1.04645,1.0468,1.04645,1.0468,99300000.0
2008-08-22 12:36:00,1.0467,1.0467,1.04635,1.0466,254599999.0
2008-08-22 12:37:00,1.0466,1.0466,1.0465,1.0465,24400000.0
2008-08-22 12:38:00,1.0465,1.0466,1.0464,1.0465,114600000.0
2008-08-22 12:39:00,1.04645,1.04645,1.04645,1.04645,23300000.0
2008-08-22 12:40:00,1.04645,1.04645,1.04645,1.04645,31700000.0
2008-08-22 12:41:00,1.0465,1.0465,1.0464,1.04645,52600000.0
2008-08-22 12:42:00,1.04645,1.04645,1.04645,1.04645,24200000.0
2008-08-22 12:43:00,1.0465,1.04655,1.046,1.04605,183200000.0
2008-08-22 12:44:00,1.0461,1.0461,1.0459,1.04605,81000000.0
2008-08-22 12:45:00,1.0461,1.0461,1.0459,1.04595,135099999.0
2008-08-22 12:46:00,1.04595,1.046,1.04585,1.046,35300000.0
2008-08-22 12:47:00,1.046,1.046,1.0458,1.0458,28200000.0
2008-08-22 12:48:00,1.0458,1.04585,1.0457,1.0457,98700000.0
2008-08-22 12:49:00,1.04575,1.0458,1.0455,1.0456,208899999.0
2008-08-22 12:50:00,1.04555,1.0456,1.04555,1.0456,39100000.0
2008-08-22 12:51:00,1.0457,1.0457,1.0455,1.04555,40400000.0
2008-08-22 12:52:00,1.04555,1.04555,1.04555,1.04555,43400000.0
2008-08-22 12:53:00,1.0455,1.0457,1.0454,1.0455,223100000.0
2008-08-22 12:54:00,1.0455,1.04555,1.04535,1.0454,254900000.0
2008-08-22 12:55:00,1.04535,1.0454,1.0447,1.0453,237499999.0
2008-08-22 12:56:00,1.04525,1.0454,1.0452,1.0453,85200000.0
2008-08-22 12:57:00,1.04525,1.04545,1.04525,1.0453,46200000.0
2008-08-22 12:58:00,1.04535,1.0455,1.0453,1.0454,38300000.0
2008-08-22 12:59:00,1.0454,1.04565,1.0452,1.0456,215800000.0
2008-08-22 13:00:00,1.0456,1.0458,1.04535,1.04535,110200000.0
2008-08-22 13:01:00,1.04535,1.0455,1.0452,1.04525,170400000.0
2008-08-22 13:02:00,1.04525,1.0453,1.04455,1.04485,160000000.0
2008-08-22 13:03:00,1.0448,1.0451,1.04465,1.0448,200500000.0
2008-08-22 13:04:00,1.0448,1.0448,1.0445,1.0445,125300000.0
2008-08-22 13:05:00,1.0446,1.0447,1.04435,1.0445,391500000.0
2008-08-22 13:06:00,1.0445,1.0445,1.0443,1.04445,95200000.0
2008-08-22 13:07:00,1.0443,1.0446,1.0441,1.0441,121300000.0
2008-08-22 13:08:00,1.0441,1.0443,1.044,1.04405,322400000.0
2008-08-22 13:09:00,1.0441,1.0446,1.04405,1.0445,322200000.0
2008-08-22 13:10:00,1.0443,1.0444,1.04415,1.04425,86600000.0
2008-08-22 13:11:00,1.04425,1.0444,1.0442,1.04435,98800000.0
2008-08-22 13:12:00,1.04435,1.04475,1.04435,1.0447,175700000.0
2008-08-22 13:13:00,1.0447,1.0447,1.0447,1.0447,5000000.0
2008-08-22 13:14:00,1.0447,1.0448,1.0447,1.0447,47900000.0
2008-08-22 13:15:00,1.04465,1.0448,1.04465,1.0448,51900000.0
2008-08-22 13:16:00,1.0448,1.0448,1.04425,1.04425,343999999.0
2008-08-22 13:17:00,1.0443,1.0444,1.04415,1.04415,48000000.0
2008-08-22 13:18:00,1.04425,1.0443,1.0441,1.0442,44100000.0
2008-08-22 13:19:00,1.0442,1.0442,1.04415,1.04415,15100000.0
2008-08-22 13:20:00,1.04415,1.04415,1.04415,1.04415,12200000.0
2008-08-22 13:21:00,1.04415,1.0444,1.04415,1.04425,42100000.0
2008-08-22 13:22:00,1.0444,1.0446,1.04415,1.0446,91000000.0
2008-08-22 13:23:00,1.0446,1.0447,1.0446,1.0447,26600000.0
2008-08-22 13:24:00,1.0447,1.0448,1.0447,1.0448,18200000.0
2008-08-22 13:25:00,1.0449,1.045,1.0448,1.045,141600000.0
2008-08-22 13:26:00,1.045,1.0453,1.045,1.0453,72800000.0
2008-08-22 13:27:00,1.0453,1.0458,1.0452,1.0458,206800000.0
2008-08-22 13:28:00,1.04575,1.0458,1.0457,1.0457,62400000.0
2008-08-22 13:29:00,1.0457,1.0457,1.04545,1.0455,152200001.0
2008-08-22 13:30:00,1.0456,1.0456,1.0455,1.0455,23400000.0
2008-08-22 13:31:00,1.0455,1.0457,1.0455,1.0457,33200000.0
2008-08-22 13:32:00,1.0457,1.0458,1.0456,1.04565,65100000.0
2008-08-22 13:33:00,1.04565,1.0459,1.04565,1.0458,157600000.0
2008-08-22 13:34:00,1.0458,1.0458,1.0458,1.0458,10200000.0
2008-08-22 13:35:00,1.0458,1.0458,1.0458,1.0458,10000000.0
2008-08-22 13:36:00,1.0458,1.0458,1.0457,1.04575,44800000.0
2008-08-22 13:37:00,1.0458,1.0458,1.0457,1.0457,45700000.0
2008-08-22 13:38:00,1.0457,1.0462,1.0457,1.0462,138100000.0
2008-08-22 13:39:00,1.0462,1.0472,1.04605,1.0472,209500000.0
2008-08-22 13:40:00,1.0472,1.0472,1.04645,1.04655,482400001.0
2008-08-22 13:41:00,1.04655,1.0468,1.04645,1.0466,304100001.0
2008-08-22 13:42:00,1.0467,1.047,1.0465,1.0469,109400000.0
2008-08-22 13:43:00,1.0469,1.0473,1.0469,1.04695,451800003.0
2008-08-22 13:44:00,1.04695,1.0473,1.04695,1.0471,80800000.0
2008-08-22 13:45:00,1.0472,1.0473,1.04705,1.0472,83100000.0
2008-08-22 13:46:00,1.0472,1.0472,1.04695,1.0472,164100000.0
2008-08-22 13:47:00,1.0472,1.0474,1.04715,1.0473,133500000.0
2008-08-22 13:48:00,1.0473,1.0479,1.0473,1.0479,553000001.0
2008-08-22 13:49:00,1.0479,1.048,1.0476,1.0477,593200000.0
2008-08-22 13:50:00,1.0477,1.0479,1.04765,1.04775,381900002.0
2008-08-22 13:51:00,1.04785,1.0479,1.0473,1.0473,569499999.0
2008-08-22 13:52:00,1.0474,1.0474,1.0469,1.047,560899999.0
2008-08-22 13:53:00,1.047,1.0472,1.0469,1.04715,324700001.0
2008-08-22 13:54:00,1.04715,1.0478,1.04715,1.04775,137400000.0
2008-08-22 13:55:00,1.0478,1.04805,1.0476,1.04795,434500002.0
2008-08-22 13:56:00,1.0479,1.04795,1.0474,1.0474,146000000.0
2008-08-22 13:57:00,1.0474,1.0474,1.0474,1.0474,34200000.0
2008-08-22 13:58:00,1.0474,1.0477,1.0474,1.04765,126000000.0
2008-08-22 13:59:00,1.04765,1.0481,1.04765,1.0481,218100000.0
2008-08-22 14:00:00,1.04805,1.0481,1.0478,1.0478,188400000.0
2008-08-22 14:01:00,1.0478,1.0478,1.0473,1.04745,169300000.0
2008-08-22 14:02:00,1.04745,1.0477,1.04745,1.0476,112800000.0
2008-08-22 14:03:00,1.0477,1.0478,1.0475,1.0478,129000000.0
2008-08-22 14:04:00,1.0478,1.0479,1.0477,1.0479,100100000.0
2008-08-22 14:05:00,1.0479,1.0488,1.04785,1.04855,454800002.0
2008-08-22 14:06:00,1.04855,1.04855,1.0477,1.0479,628999999.0
2008-08-22 14:07:00,1.0479,1.0479,1.0473,1.04755,162800000.0
2008-08-22 14:08:00,1.0476,1.0477,1.0475,1.0477,55200000.0
2008-08-22 14:09:00,1.0476,1.0476,1.0471,1.04715,117400000.0
2008-08-22 14:10:00,1.0472,1.0472,1.0466,1.0466,196400000.0
2008-08-22 14:11:00,1.0466,1.0467,1.0465,1.0465,96100000.0
2008-08-22 14:12:00,1.0465,1.0468,1.0465,1.04665,128600000.0
2008-08-22 14:13:00,1.04665,1.0467,1.0465,1.0467,85200000.0
2008-08-22 14:14:00,1.0467,1.0468,1.04665,1.0467,360700003.0
2008-08-22 14:15:00,1.0467,1.0468,1.04655,1.04655,146700000.0
2008-08-22 14:16:00,1.04655,1.0468,1.04655,1.0467,170300000.0
2008-08-22 14:17:00,1.0467,1.0468,1.0466,1.04675,83000000.0
2008-08-22 14:18:00,1.04675,1.0468,1.0466,1.0466,107500000.0
2008-08-22 14:19:00,1.04665,1.04665,1.04645,1.04655,404500002.0
2008-08-22 14:20:00,1.0466,1.047,1.04645,1.047,448600000.0
2008-08-22 14:21:00,1.047,1.047,1.0466,1.0467,144200000.0
2008-08-22 14:22:00,1.0466,1.0467,1.0465,1.04655,136400000.0
2008-08-22 14:23:00,1.04655,1.0468,1.04655,1.0467,292500000.0
2008-08-22 14:24:00,1.0467,1.0467,1.04665,1.0467,139500000.0
2008-08-22 14:25:00,1.0467,1.0469,1.0467,1.04675,110400000.0
2008-08-22 14:26:00,1.04675,1.04675,1.04675,1.04675,83500000.0
2008-08-22 14:27:00,1.04675,1.0468,1.0465,1.0466,206300000.0
2008-08-22 14:28:00,1.0467,1.0467,1.0463,1.0464,393300000.0
2008-08-22 14:29:00,1.0464,1.04665,1.0464,1.04655,309800002.0
2008-08-22 14:30:00,1.04655,1.0466,1.04655,1.04655,297800000.0
2008-08-22 14:31:00,1.04655,1.0468,1.04655,1.04675,221900000.0
2008-08-22 14:32:00,1.0468,1.0472,1.0468,1.047,212100000.0
2008-08-22 14:33:00,1.0468,1.047,1.0463,1.04645,372000000.0
2008-08-22 14:34:00,1.04645,1.0466,1.0464,1.04655,113700000.0
2008-08-22 14:35:00,1.04655,1.0467,1.0465,1.04655,107700000.0
2008-08-22 14:36:00,1.04655,1.0467,1.0465,1.0466,187300000.0
2008-08-22 14:37:00,1.0466,1.0467,1.04655,1.04655,211400000.0
2008-08-22 14:38:00,1.04655,1.0466,1.0464,1.0464,43300000.0
2008-08-22 14:39:00,1.0464,1.0465,1.0457,1.0458,211400000.0
2008-08-22 14:40:00,1.0458,1.0461,1.0457,1.04575,463700000.0
2008-08-22 14:41:00,1.04575,1.04585,1.0455,1.04555,402299999.0
2008-08-22 14:42:00,1.04555,1.04575,1.0454,1.04565,293600001.0
2008-08-22 14:43:00,1.04565,1.0461,1.04565,1.0461,533000000.0
2008-08-22 14:44:00,1.04605,1.0461,1.0457,1.0457,184900000.0
2008-08-22 14:45:00,1.0457,1.04575,1.0455,1.04565,134400000.0
2008-08-22 14:46:00,1.04565,1.04575,1.04535,1.0455,408700000.0
2008-08-22 14:47:00,1.0455,1.0455,1.0454,1.04545,162500000.0
2008-08-22 14:48:00,1.04545,1.0456,1.0454,1.0456,281700000.0
2008-08-22 14:49:00,1.0456,1.04575,1.04545,1.04565,266900000.0
2008-08-22 14:50:00,1.0457,1.0459,1.04565,1.04585,287200000.0
2008-08-22 14:51:00,1.04585,1.0462,1.04585,1.0462,150100000.0
2008-08-22 14:52:00,1.0462,1.0463,1.0462,1.0462,7000000.0
2008-08-22 14:53:00,1.0462,1.0463,1.0458,1.04595,266800000.0
2008-08-22 14:54:00,1.046,1.0463,1.046,1.04625,468500003.0
2008-08-22 14:55:00,1.04625,1.0463,1.0461,1.0463,234700001.0
2008-08-22 14:56:00,1.0463,1.0463,1.0461,1.0462,177100000.0
2008-08-22 14:57:00,1.0462,1.0463,1.0461,1.0461,295400001.0
2008-08-22 14:58:00,1.0461,1.0462,1.04605,1.0461,378600000.0
2008-08-22 14:59:00,1.0461,1.0462,1.0459,1.0459,270600000.0
2008-08-22 15:00:00,1.04585,1.046,1.04585,1.04595,492199999.0
2008-08-22 15:01:00,1.04595,1.0461,1.0459,1.046,236000002.0
2008-08-22 15:02:00,1.046,1.04605,1.04585,1.04585,100300000.0
2008-08-22 15:03:00,1.0459,1.0459,1.0458,1.04585,65600000.0
2008-08-22 15:04:00,1.04585,1.04595,1.04575,1.04575,360500000.0
2008-08-22 15:05:00,1.04575,1.0458,1.04575,1.04575,200100001.0
2008-08-22 15:06:00,1.04575,1.0458,1.04565,1.04575,244900000.0
2008-08-22 15:07:00,1.04575,1.0459,1.0457,1.04575,107100000.0
2008-08-22 15:08:00,1.04575,1.0458,1.04565,1.04565,48200000.0
2008-08-22 15:09:00,1.04565,1.0458,1.0456,1.0456,131500000.0
2008-08-22 15:10:00,1.0456,1.04565,1.0452,1.0454,658400004.0
2008-08-22 15:11:00,1.04535,1.0454,1.045,1.0452,191300000.0
2008-08-22 15:12:00,1.04515,1.0452,1.04495,1.04515,414299998.0
2008-08-22 15:13:00,1.045,1.0452,1.0449,1.0451,266000000.0
2008-08-22 15:14:00,1.0452,1.04535,1.04515,1.0452,132300000.0
2008-08-22 15:15:00,1.0452,1.0454,1.0451,1.0454,97800000.0
2008-08-22 15:16:00,1.0453,1.0453,1.04505,1.0452,247099999.0
2008-08-22 15:17:00,1.0452,1.0454,1.0452,1.0454,34500000.0
2008-08-22 15:18:00,1.0454,1.0454,1.0451,1.04525,75300000.0
2008-08-22 15:19:00,1.0453,1.0453,1.0451,1.04525,80400000.0
2008-08-22 15:20:00,1.0453,1.0454,1.04525,1.04535,216700000.0
2008-08-22 15:21:00,1.04535,1.0454,1.04525,1.0454,125900000.0
2008-08-22 15:22:00,1.04535,1.0457,1.04535,1.04555,210100000.0
2008-08-22 15:23:00,1.04555,1.0457,1.04555,1.0456,359600001.0
2008-08-22 15:24:00,1.0456,1.0457,1.0456,1.04565,79500000.0
2008-08-22 15:25:00,1.04565,1.0457,1.0456,1.0457,82000000.0
2008-08-22 15:26:00,1.04565,1.04585,1.04565,1.0458,371000004.0
2008-08-22 15:27:00,1.04575,1.046,1.04575,1.0459,137000000.0
2008-08-22 15:28:00,1.0459,1.0459,1.04565,1.0457,259800000.0
2008-08-22 15:29:00,1.0457,1.0459,1.04565,1.0459,118200000.0
2008-08-22 15:30:00,1.0459,1.0459,1.04575,1.04575,73900000.0
2008-08-22 15:31:00,1.04575,1.04585,1.0457,1.04575,156400001.0
2008-08-22 15:32:00,1.0458,1.046,1.04575,1.04585,210800000.0
2008-08-22 15:33:00,1.04585,1.04595,1.0458,1.04585,239600000.0
2008-08-22 15:34:00,1.04585,1.04585,1.04575,1.04575,56600000.0
2008-08-22 15:35:00,1.04575,1.0458,1.04545,1.04545,276200000.0
2008-08-22 15:36:00,1.04545,1.0456,1.04545,1.0456,209300000.0
2008-08-22 15:37:00,1.0456,1.0457,1.0454,1.0456,173300000.0
2008-08-22 15:38:00,1.0456,1.04565,1.0455,1.0456,216200000.0
2008-08-22 15:39:00,1.0456,1.0457,1.04555,1.0456,302000000.0
2008-08-22 15:40:00,1.0456,1.0457,1.0456,1.04565,293200000.0
2008-08-22 15:41:00,1.04565,1.0457,1.04555,1.0457,245300000.0
2008-08-22 15:42:00,1.0457,1.0457,1.04565,1.04565,143600000.0
2008-08-22 15:43:00,1.04565,1.0457,1.04525,1.0454,221500000.0
2008-08-22 15:44:00,1.0454,1.0454,1.0453,1.0454,194600000.0
2008-08-22 15:45:00,1.0454,1.0457,1.0454,1.0457,206800000.0
2008-08-22 15:46:00,1.0457,1.0457,1.0455,1.0455,206600000.0
2008-08-22 15:47:00,1.0456,1.0456,1.0454,1.0455,74500000.0
2008-08-22 15:48:00,1.0455,1.0456,1.0453,1.04535,103500000.0
2008-08-22 15:49:00,1.04535,1.0456,1.04535,1.0455,143100000.0
2008-08-22 15:50:00,1.0455,1.0455,1.0454,1.0455,206800000.0
2008-08-22 15:51:00,1.0455,1.0458,1.0453,1.04535,559099999.0
2008-08-22 15:52:00,1.04535,1.0456,1.04535,1.04545,360100000.0
2008-08-22 15:53:00,1.04545,1.0457,1.0454,1.04555,437100000.0
2008-08-22 15:54:00,1.0456,1.0457,1.04535,1.0454,366900001.0
2008-08-22 15:55:00,1.0455,1.0456,1.04515,1.0454,172600000.0
2008-08-22 15:56:00,1.0454,1.0454,1.0452,1.0453,130500000.0
2008-08-22 15:57:00,1.0453,1.0453,1.045,1.04505,156700000.0
2008-08-22 15:58:00,1.04505,1.04525,1.0449,1.04505,248000000.0
2008-08-22 15:59:00,1.04505,1.0456,1.045,1.0456,586800000.0
2008-08-22 16:00:00,1.0457,1.0458,1.04525,1.04545,398300000.0
2008-08-22 16:01:00,1.04545,1.04545,1.0447,1.0453,572200000.0
2008-08-22 16:02:00,1.04525,1.0457,1.0451,1.04525,387500001.0
2008-08-22 16:03:00,1.04525,1.0453,1.0448,1.04485,350400000.0
2008-08-22 16:04:00,1.04485,1.0451,1.0444,1.0451,447100000.0
2008-08-22 16:05:00,1.045,1.0455,1.04495,1.0455,214400000.0
2008-08-22 16:06:00,1.0455,1.04575,1.04495,1.0453,561600000.0
2008-08-22 16:07:00,1.0454,1.0454,1.04495,1.04525,490900000.0
2008-08-22 16:08:00,1.04525,1.0453,1.0447,1.04475,326700000.0
2008-08-22 16:09:00,1.04475,1.04475,1.0441,1.0442,621299998.0
2008-08-22 16:10:00,1.044,1.04425,1.0439,1.04415,324500000.0
2008-08-22 16:11:00,1.04415,1.04425,1.0441,1.04415,306300000.0
2008-08-22 16:12:00,1.04415,1.0443,1.0441,1.0442,463299997.0
2008-08-22 16:13:00,1.0442,1.0442,1.0436,1.0437,359399998.0
2008-08-22 16:14:00,1.0437,1.0443,1.04355,1.0442,543299999.0
2008-08-22 16:15:00,1.0442,1.04455,1.04415,1.04455,237800000.0
2008-08-22 16:16:00,1.04455,1.04515,1.04455,1.045,175700000.0
2008-08-22 16:17:00,1.045,1.0452,1.0448,1.0452,149600000.0
2008-08-22 16:18:00,1.0452,1.0457,1.0452,1.0455,375699999.0
2008-08-22 16:19:00,1.0455,1.0458,1.04545,1.0458,408100000.0
2008-08-22 16:20:00,1.0458,1.0459,1.04565,1.0458,257900000.0
2008-08-22 16:21:00,1.0458,1.0458,1.0457,1.0458,14300000.0
2008-08-22 16:22:00,1.0458,1.0458,1.0458,1.0458,2000000.0
2008-08-22 16:23:00,1.0458,1.0458,1.0458,1.0458,9000000.0
2008-08-22 16:24:00,1.0458,1.0458,1.04575,1.04575,189000000.0
2008-08-22 16:25:00,1.04575,1.0459,1.04575,1.0458,245700000.0
2008-08-22 16:26:00,1.0458,1.0458,1.0456,1.0458,34034996.0
2008-08-22 16:27:00,1.04575,1.0458,1.0457,1.0457,80400000.0
2008-08-22 16:28:00,1.0458,1.0462,1.0458,1.0462,48600000.0
2008-08-22 16:29:00,1.04615,1.04645,1.04615,1.04625,466900000.0
2008-08-22 16:30:00,1.0463,1.0464,1.04605,1.0461,178100001.0
2008-08-22 16:31:00,1.04605,1.0464,1.04605,1.0461,139700000.0
2008-08-22 16:32:00,1.0461,1.0461,1.0459,1.0461,151200000.0
2008-08-22 16:33:00,1.0461,1.0463,1.04595,1.04625,157700000.0
2008-08-22 16:34:00,1.04625,1.0463,1.0462,1.0462,263100000.0
2008-08-22 16:35:00,1.0462,1.0464,1.04605,1.0462,179100000.0
2008-08-22 16:36:00,1.0462,1.0462,1.04615,1.04615,72400000.0
2008-08-22 16:37:00,1.04615,1.04625,1.04595,1.04605,183900000.0
2008-08-22 16:38:00,1.0461,1.0462,1.046,1.04605,94500000.0
2008-08-22 16:39:00,1.046,1.04615,1.0458,1.0458,319700000.0
2008-08-22 16:40:00,1.04585,1.0461,1.04585,1.04605,145300000.0
2008-08-22 16:41:00,1.0461,1.0461,1.04605,1.0461,114200000.0
2008-08-22 16:42:00,1.0461,1.0461,1.04605,1.0461,65500000.0
2008-08-22 16:43:00,1.0461,1.04635,1.0461,1.04625,54800000.0
2008-08-22 16:44:00,1.04625,1.0466,1.0461,1.0466,245700000.0
2008-08-22 16:45:00,1.04655,1.0467,1.04655,1.0466,294000000.0
2008-08-22 16:46:00,1.0467,1.0469,1.04655,1.0466,273500000.0
2008-08-22 16:47:00,1.0466,1.0466,1.046,1.0461,303200000.0
2008-08-22 16:48:00,1.046,1.0466,1.046,1.0466,450100000.0
2008-08-22 16:49:00,1.04655,1.0467,1.04645,1.0465,320700000.0
2008-08-22 16:50:00,1.0465,1.047,1.0465,1.04665,322600000.0
2008-08-22 16:51:00,1.04665,1.0468,1.04665,1.04675,171300000.0
2008-08-22 16:52:00,1.0467,1.0469,1.0467,1.04675,249200000.0
2008-08-22 16:53:00,1.0468,1.0468,1.0464,1.04645,91605400.0
2008-08-22 16:54:00,1.04645,1.0465,1.04625,1.0463,273699999.0
2008-08-22 16:55:00,1.0463,1.0463,1.0459,1.0461,176200000.0
2008-08-22 16:56:00,1.0461,1.0466,1.0461,1.04645,585000001.0
2008-08-22 16:57:00,1.0465,1.0469,1.04625,1.0467,373600000.0
2008-08-22 16:58:00,1.0467,1.0469,1.0464,1.0466,247100001.0
2008-08-22 16:59:00,1.04665,1.047,1.0463,1.04655,430200000.0
2008-08-22 17:00:00,1.04655,1.04665,1.0463,1.04635,323200000.0
2008-08-22 17:01:00,1.0464,1.0465,1.04625,1.04645,109800000.0
2008-08-22 17:02:00,1.04645,1.0468,1.0464,1.0468,201500000.0
2008-08-22 17:03:00,1.0468,1.0468,1.0462,1.04675,207400000.0
2008-08-22 17:04:00,1.0467,1.0467,1.04635,1.04645,385500000.0
2008-08-22 17:05:00,1.04645,1.0466,1.04635,1.0464,263800000.0
2008-08-22 17:06:00,1.0464,1.0464,1.0463,1.0463,182700000.0
2008-08-22 17:07:00,1.0463,1.0464,1.04625,1.0463,153200000.0
2008-08-22 17:08:00,1.04625,1.04635,1.0461,1.04615,132900000.0
2008-08-22 17:09:00,1.0461,1.0463,1.0461,1.0463,119300000.0
2008-08-22 17:10:00,1.0463,1.04635,1.0462,1.0463,126700000.0
2008-08-22 17:11:00,1.04635,1.0464,1.0463,1.0463,157700000.0
2008-08-22 17:12:00,1.0463,1.0463,1.0463,1.0463,19000000.0
2008-08-22 17:13:00,1.0463,1.0463,1.046,1.0462,271600000.0
2008-08-22 17:14:00,1.04615,1.0463,1.04605,1.0461,128200000.0
2008-08-22 17:15:00,1.0461,1.0463,1.0461,1.0462,71200000.0
2008-08-22 17:16:00,1.0462,1.0463,1.04615,1.0462,23700000.0
2008-08-22 17:17:00,1.04625,1.04625,1.0462,1.04625,5400000.0
2008-08-22 17:18:00,1.04625,1.04625,1.04625,1.04625,6000000.0
2008-08-22 17:19:00,1.04625,1.0463,1.0462,1.0463,34000000.0
2008-08-22 17:20:00,1.0463,1.0465,1.0463,1.04645,150600002.0
2008-08-22 17:21:00,1.04645,1.0466,1.04645,1.0466,177299999.0
2008-08-22 17:22:00,1.0466,1.0471,1.04655,1.0471,120000000.0
2008-08-22 17:23:00,1.04705,1.0471,1.04695,1.04695,31500000.0
2008-08-22 17:24:00,1.04695,1.047,1.04685,1.0469,99900000.0
2008-08-22 17:25:00,1.0469,1.0469,1.04675,1.0468,118300000.0
2008-08-22 17:26:00,1.0468,1.0469,1.04655,1.04685,98600000.0
2008-08-22 17:27:00,1.04685,1.0469,1.04635,1.0467,265100000.0
2008-08-22 17:28:00,1.0467,1.0472,1.0467,1.047,348900000.0
2008-08-22 17:29:00,1.047,1.047,1.04675,1.04695,324400002.0
2008-08-22 17:30:00,1.04695,1.0473,1.04695,1.047,215000000.0
2008-08-22 17:31:00,1.047,1.0474,1.04695,1.04735,226900000.0
2008-08-22 17:32:00,1.04735,1.0474,1.04725,1.0473,98400000.0
2008-08-22 17:33:00,1.0473,1.0473,1.0471,1.0472,110500000.0
2008-08-22 17:34:00,1.0473,1.0473,1.04705,1.0472,136700000.0
2008-08-22 17:35:00,1.0471,1.0472,1.0471,1.0471,41900000.0
2008-08-22 17:36:00,1.0472,1.0473,1.0471,1.04715,64300000.0
2008-08-22 17:37:00,1.04715,1.0473,1.047,1.047,153000000.0
2008-08-22 17:38:00,1.047,1.047,1.047,1.047,57600000.0
2008-08-22 17:39:00,1.047,1.0473,1.04695,1.04705,258300000.0
2008-08-22 17:40:00,1.04705,1.0471,1.0469,1.047,65000000.0
2008-08-22 17:41:00,1.0469,1.0469,1.0467,1.0467,147600000.0
2008-08-22 17:42:00,1.0468,1.0468,1.0467,1.04675,25300000.0
2008-08-22 17:43:00,1.04675,1.0468,1.04675,1.04675,56200000.0
2008-08-22 17:44:00,1.0468,1.0469,1.04675,1.0468,44500000.0
2008-08-22 17:45:00,1.0468,1.0468,1.0468,1.0468,11400000.0
2008-08-22 17:46:00,1.0468,1.0468,1.04665,1.0467,106700000.0
2008-08-22 17:47:00,1.0467,1.0468,1.0467,1.0467,44900000.0
2008-08-22 17:48:00,1.0467,1.0467,1.04665,1.04665,50100000.0
2008-08-22 17:49:00,1.04665,1.0468,1.04655,1.0466,254900000.0
2008-08-22 17:50:00,1.04643,1.04643,1.04628,1.04632,19200000.0
2008-08-22 17:51:00,1.04655,1.0466,1.04655,1.0466,43900000.0
2008-08-22 17:52:00,1.04655,1.0466,1.04655,1.0466,37700000.0
2008-08-22 17:53:00,1.0466,1.0466,1.04655,1.04655,46600000.0
2008-08-22 17:54:00,1.04655,1.0466,1.04655,1.04655,56600000.0
2008-08-22 17:55:00,1.0466,1.0466,1.04645,1.0465,52500000.0
2008-08-22 17:56:00,1.0465,1.0466,1.0463,1.04645,181900000.0
2008-08-22 17:57:00,1.0465,1.0465,1.04595,1.04605,155700000.0
2008-08-22 17:58:00,1.046,1.0461,1.0458,1.0459,150500000.0
2008-08-22 17:59:00,1.04595,1.0461,1.04565,1.04575,277300000.0
2008-08-22 18:00:00,1.04575,1.04575,1.04555,1.04565,191600000.0
2008-08-22 18:01:00,1.04565,1.0457,1.04545,1.04555,186400000.0
2008-08-22 18:02:00,1.0456,1.0456,1.0454,1.0455,96800000.0
2008-08-22 18:03:00,1.0455,1.04585,1.04545,1.0458,107800000.0
2008-08-22 18:04:00,1.04575,1.0459,1.04575,1.0459,91300000.0
2008-08-22 18:05:00,1.0459,1.046,1.04585,1.046,28300000.0
2008-08-22 18:06:00,1.046,1.04605,1.0459,1.046,94700000.0
2008-08-22 18:07:00,1.046,1.0461,1.0459,1.046,120100000.0
2008-08-22 18:08:00,1.046,1.0463,1.04595,1.0461,201700000.0
2008-08-22 18:09:00,1.0461,1.0461,1.0459,1.046,239600002.0
2008-08-22 18:10:00,1.046,1.04615,1.046,1.04615,50900000.0
2008-08-22 18:11:00,1.0462,1.0462,1.046,1.046,67600000.0
2008-08-22 18:12:00,1.046,1.046,1.0458,1.046,142600000.0
2008-08-22 18:13:00,1.0459,1.04595,1.0456,1.04575,148000000.0
2008-08-22 18:14:00,1.04575,1.0458,1.04565,1.04565,41800000.0
2008-08-22 18:15:00,1.04575,1.046,1.04575,1.04595,185700000.0
2008-08-22 18:16:00,1.046,1.0463,1.04595,1.0462,236500000.0
2008-08-22 18:17:00,1.0462,1.0462,1.04615,1.04615,31200000.0
2008-08-22 18:18:00,1.04615,1.0462,1.04595,1.046,194600000.0
2008-08-22 18:19:00,1.046,1.046,1.04575,1.04585,39400000.0
2008-08-22 18:20:00,1.04585,1.0461,1.04585,1.04605,40500000.0
2008-08-22 18:21:00,1.04605,1.0461,1.04595,1.046,80900000.0
2008-08-22 18:22:00,1.046,1.046,1.04595,1.046,32400000.0
2008-08-22 18:23:00,1.046,1.0461,1.04595,1.04595,76200000.0
2008-08-22 18:24:00,1.04595,1.046,1.0458,1.0459,81200000.0
2008-08-22 18:25:00,1.046,1.046,1.0459,1.046,89700000.0
2008-08-22 18:26:00,1.046,1.046,1.0459,1.0459,99800000.0
2008-08-22 18:27:00,1.04585,1.04595,1.04585,1.04595,33900000.0
2008-08-22 18:28:00,1.04595,1.0461,1.04595,1.046,45800000.0
2008-08-22 18:29:00,1.0461,1.0461,1.046,1.046,42400000.0
2008-08-22 18:30:00,1.046,1.046,1.0458,1.04585,94200000.0
2008-08-22 18:31:00,1.04585,1.0459,1.04585,1.0459,17900000.0
2008-08-22 18:32:00,1.04559,1.04569,1.04559,1.04569,61400000.0
2008-08-22 18:33:00,1.0459,1.0459,1.0457,1.0457,98800000.0
2008-08-22 18:34:00,1.0457,1.0457,1.04545,1.0456,145500000.0
2008-08-22 18:35:00,1.04565,1.0457,1.0456,1.0456,35100000.0
2008-08-22 18:36:00,1.04555,1.0457,1.0453,1.04535,202500000.0
2008-08-22 18:37:00,1.04535,1.04535,1.04535,1.04535,10300000.0
2008-08-22 18:38:00,1.04535,1.0455,1.0453,1.0454,104300000.0
2008-08-22 18:39:00,1.04535,1.0454,1.04535,1.0454,50800000.0
2008-08-22 18:40:00,1.0454,1.0454,1.04515,1.0452,140500000.0
2008-08-22 18:41:00,1.0452,1.0452,1.0452,1.0452,13300000.0
2008-08-22 18:42:00,1.0453,1.0454,1.04525,1.0454,27700000.0
2008-08-22 18:43:00,1.0454,1.0454,1.0453,1.0453,11300000.0
2008-08-22 18:44:00,1.0454,1.0455,1.0454,1.0455,40200000.0
2008-08-22 18:45:00,1.04545,1.04555,1.0454,1.0455,57300000.0
2008-08-22 18:46:00,1.0455,1.0455,1.04545,1.04545,21700000.0
2008-08-22 18:47:00,1.04545,1.04545,1.04535,1.04535,116200000.0
2008-08-22 18:48:00,1.04535,1.0455,1.04535,1.0455,156600000.0
2008-08-22 18:49:00,1.04545,1.04555,1.04545,1.04545,50500000.0
2008-08-22 18:50:00,1.04545,1.0455,1.0454,1.04545,92400000.0
2008-08-22 18:51:00,1.04545,1.0455,1.0452,1.0452,109300000.0
2008-08-22 18:52:00,1.0452,1.0453,1.0452,1.04525,27700000.0
2008-08-22 18:53:00,1.04525,1.04525,1.0452,1.04525,16500000.0
2008-08-22 18:54:00,1.04525,1.04525,1.04515,1.04515,32200000.0
2008-08-22 18:55:00,1.04515,1.0453,1.04515,1.04515,74900000.0
2008-08-22 18:56:00,1.0452,1.0456,1.0452,1.0456,102000000.0
2008-08-22 18:57:00,1.0456,1.0457,1.0456,1.0456,217000000.0
2008-08-22 18:58:00,1.0456,1.0457,1.04555,1.04565,208500000.0
2008-08-22 18:59:00,1.0457,1.0458,1.04565,1.0457,107900000.0
2008-08-22 19:00:00,1.0457,1.0462,1.0457,1.0462,152000000.0
2008-08-22 19:01:00,1.046,1.046,1.0457,1.0458,250800000.0
2008-08-22 19:02:00,1.0458,1.0458,1.04565,1.04575,204800000.0
2008-08-22 19:03:00,1.04575,1.0458,1.0456,1.0456,84800000.0
2008-08-22 19:04:00,1.0457,1.0457,1.0452,1.04545,305800000.0
2008-08-22 19:05:00,1.04545,1.0455,1.04525,1.04545,209200000.0
2008-08-22 19:06:00,1.0455,1.0455,1.04545,1.0455,32000000.0
2008-08-22 19:07:00,1.0455,1.0456,1.0452,1.0455,171800000.0
2008-08-22 19:08:00,1.0455,1.04555,1.0454,1.04555,105900000.0
2008-08-22 19:09:00,1.0455,1.0456,1.0452,1.04525,127500000.0
2008-08-22 19:10:00,1.04525,1.0453,1.04525,1.0453,43100000.0
2008-08-22 19:11:00,1.0454,1.0456,1.0453,1.0455,136000000.0
2008-08-22 19:12:00,1.04555,1.0457,1.0455,1.0455,167000000.0
2008-08-22 19:13:00,1.0455,1.0456,1.0455,1.0455,114800000.0
2008-08-22 19:14:00,1.0455,1.0455,1.0453,1.04535,158700000.0
2008-08-22 19:15:00,1.04535,1.0455,1.0453,1.0454,50500000.0
2008-08-22 19:16:00,1.0453,1.0455,1.0453,1.04545,236100000.0
2008-08-22 19:17:00,1.0455,1.0455,1.0451,1.0451,176200000.0
2008-08-22 19:18:00,1.0451,1.0453,1.04505,1.04525,235100000.0
2008-08-22 19:19:00,1.04525,1.0455,1.04525,1.0455,166000000.0
2008-08-22 19:20:00,1.0455,1.0455,1.0454,1.0454,37900000.0
2008-08-22 19:21:00,1.0455,1.0455,1.04545,1.0455,48900000.0
2008-08-22 19:22:00,1.0455,1.0455,1.0455,1.0455,7000000.0
2008-08-22 19:23:00,1.0455,1.0455,1.0454,1.0455,85600000.0
2008-08-22 19:24:00,1.0454,1.0454,1.0454,1.0454,1800000.0
2008-08-22 19:25:00,1.04515,1.04522,1.0451,1.0452,109700000.0
2008-08-22 19:26:00,1.0455,1.0455,1.0452,1.0453,59300000.0
2008-08-22 19:27:00,1.0453,1.0453,1.04515,1.04525,66700000.0
2008-08-22 19:28:00,1.04525,1.04545,1.04525,1.0454,49600000.0
2008-08-22 19:29:00,1.0454,1.0455,1.0454,1.0454,17800000.0
2008-08-22 19:30:00,1.0455,1.0455,1.0454,1.0455,16600000.0
2008-08-22 19:31:00,1.0454,1.0455,1.04505,1.0455,174800003.0
2008-08-22 19:32:00,1.0455,1.04555,1.0454,1.04545,97400000.0
2008-08-22 19:33:00,1.04545,1.0455,1.04525,1.0455,179200000.0
2008-08-22 19:34:00,1.0455,1.0455,1.0453,1.04545,187500000.0
2008-08-22 19:35:00,1.04545,1.04545,1.04535,1.04535,130200000.0
2008-08-22 19:36:00,1.0454,1.0454,1.04525,1.0453,33300000.0
2008-08-22 19:37:00,1.0453,1.0453,1.0453,1.0453,5400000.0
2008-08-22 19:38:00,1.0453,1.0453,1.0452,1.0452,26100000.0
2008-08-22 19:39:00,1.0453,1.0453,1.04505,1.0452,70400000.0
2008-08-22 19:40:00,1.0452,1.0452,1.04485,1.04485,131400000.0
2008-08-22 19:41:00,1.0449,1.04495,1.0447,1.0449,284600000.0
2008-08-22 19:42:00,1.0449,1.045,1.04485,1.0449,28500000.0
2008-08-22 19:43:00,1.0449,1.04495,1.0445,1.0446,188900000.0
2008-08-22 19:44:00,1.04455,1.0448,1.0445,1.0447,102600000.0
2008-08-22 19:45:00,1.0446,1.0449,1.0446,1.0449,246000000.0
2008-08-22 19:46:00,1.0448,1.0449,1.0447,1.0448,48300000.0
2008-08-22 19:47:00,1.0448,1.0448,1.04475,1.0448,34300000.0
2008-08-22 19:48:00,1.0449,1.0449,1.0447,1.04475,26300000.0
2008-08-22 19:49:00,1.04475,1.0448,1.04475,1.04475,17000000.0
2008-08-22 19:50:00,1.04475,1.0448,1.04445,1.04455,162500000.0
2008-08-22 19:51:00,1.0446,1.0447,1.04445,1.0445,98200000.0
2008-08-22 19:52:00,1.0446,1.0446,1.0445,1.04455,24100000.0
2008-08-22 19:53:00,1.04455,1.0451,1.04455,1.045,82800000.0
2008-08-22 19:54:00,1.04495,1.0451,1.04485,1.04485,76100000.0
2008-08-22 19:55:00,1.04485,1.0452,1.04485,1.0452,113200000.0
2008-08-22 19:56:00,1.0452,1.0452,1.045,1.04505,95100000.0
2008-08-22 19:57:00,1.04505,1.0454,1.04505,1.0454,54600000.0
2008-08-22 19:58:00,1.0455,1.0456,1.04535,1.0455,152700000.0
2008-08-22 19:59:00,1.0455,1.0456,1.0454,1.0456,158600000.0
2008-08-22 20:00:00,1.0456,1.0456,1.0452,1.0453,105600000.0
2008-08-22 20:01:00,1.0453,1.0453,1.04525,1.04525,58100000.0
2008-08-22 20:02:00,1.04525,1.04525,1.045,1.045,64000000.0
2008-08-22 20:03:00,1.045,1.04505,1.045,1.04505,22500000.0
2008-08-22 20:04:00,1.04505,1.04505,1.045,1.045,17300000.0
2008-08-22 20:05:00,1.045,1.045,1.045,1.045,61100000.0
2008-08-22 20:06:00,1.045,1.04525,1.045,1.0451,210400000.0
2008-08-22 20:07:00,1.0451,1.0453,1.04505,1.04505,48200000.0
2008-08-22 20:08:00,1.0451,1.04525,1.04505,1.0452,94100000.0
2008-08-22 20:09:00,1.0451,1.0452,1.0451,1.0451,41300000.0
2008-08-22 20:10:00,1.0451,1.04525,1.0451,1.0451,83600000.0
2008-08-22 20:11:00,1.0452,1.04525,1.04495,1.0451,117400000.0
2008-08-22 20:12:00,1.0451,1.0452,1.04495,1.0451,69900000.0
2008-08-22 20:13:00,1.0451,1.0454,1.0451,1.04535,58100000.0
2008-08-22 20:14:00,1.04535,1.0454,1.0453,1.0454,96200000.0
2008-08-22 20:15:00,1.0453,1.0456,1.0452,1.04545,132800000.0
2008-08-22 20:16:00,1.04545,1.0456,1.0454,1.0454,59900000.0
2008-08-22 20:17:00,1.04555,1.0457,1.0454,1.0455,79300000.0
2008-08-22 20:18:00,1.0455,1.0456,1.0454,1.0454,59800000.0
2008-08-22 20:19:00,1.0455,1.04555,1.04535,1.0454,92400000.0
2008-08-22 20:20:00,1.0454,1.0455,1.04515,1.0452,222200000.0
2008-08-22 20:21:00,1.04515,1.0456,1.04515,1.0454,166200000.0
2008-08-22 20:22:00,1.0454,1.0458,1.04535,1.0458,135800000.0
2008-08-22 20:23:00,1.0457,1.0457,1.04525,1.0455,121400000.0
2008-08-22 20:24:00,1.0455,1.0456,1.0455,1.0456,60600000.0
2008-08-22 20:25:00,1.0456,1.0456,1.0455,1.04555,41100000.0
2008-08-22 20:26:00,1.04545,1.04565,1.0454,1.04555,146400000.0
2008-08-22 20:27:00,1.04555,1.0457,1.0454,1.0455,169300000.0
2008-08-22 20:28:00,1.0455,1.0456,1.04545,1.0455,78600000.0
2008-08-22 20:29:00,1.0456,1.04565,1.04555,1.04565,26800000.0
2008-08-22 20:30:00,1.04585,1.0472,1.04585,1.04695,366100000.0
2008-08-22 20:31:00,1.04685,1.047,1.0466,1.0469,272499999.0
2008-08-22 20:32:00,1.0469,1.04695,1.04655,1.04665,165600000.0
2008-08-22 20:33:00,1.04655,1.0467,1.0465,1.04655,135700000.0
2008-08-22 20:34:00,1.04655,1.04665,1.04655,1.04665,11300000.0
2008-08-22 20:35:00,1.04665,1.0467,1.04645,1.0466,100100000.0
2008-08-22 20:36:00,1.0465,1.0465,1.04605,1.04605,68500000.0
2008-08-22 20:37:00,1.04615,1.04625,1.04605,1.04625,21100000.0
2008-08-22 20:38:00,1.0461,1.0464,1.0461,1.0463,102700000.0
2008-08-22 20:39:00,1.04645,1.047,1.04645,1.04685,87400000.0
2008-08-22 20:40:00,1.0469,1.047,1.04675,1.047,50600000.0
2008-08-22 20:41:00,1.04695,1.0472,1.04695,1.0471,43400000.0
2008-08-22 20:42:00,1.0471,1.0475,1.0471,1.0473,250900001.0
2008-08-22 20:43:00,1.0473,1.0475,1.04725,1.0473,161200000.0
2008-08-22 20:44:00,1.0473,1.0476,1.0472,1.0475,76600000.0
2008-08-22 20:45:00,1.04765,1.0479,1.0475,1.04785,53000000.0
2008-08-22 20:46:00,1.0479,1.0482,1.0478,1.0482,172100000.0
2008-08-22 20:47:00,1.0482,1.04825,1.0479,1.0479,116800000.0
2008-08-22 20:48:00,1.048,1.0482,1.04775,1.0479,166800000.0
2008-08-22 20:49:00,1.048,1.048,1.04735,1.0475,129300000.0
2008-08-22 20:50:00,1.0475,1.0475,1.0469,1.0472,72200000.0
2008-08-22 20:51:00,1.0472,1.04725,1.047,1.04725,27100000.0
2008-08-22 20:52:00,1.04725,1.04775,1.04725,1.0477,196700000.0
2008-08-22 20:53:00,1.0477,1.04775,1.04745,1.0475,119100000.0
2008-08-22 20:54:00,1.0475,1.0476,1.04735,1.0475,57700000.0
2008-08-22 20:55:00,1.0475,1.0475,1.0472,1.0473,67800000.0
2008-08-22 20:56:00,1.0474,1.0474,1.0471,1.0471,51400000.0
2008-08-22 20:57:00,1.0472,1.0477,1.04715,1.0477,159700000.0
2008-08-22 20:58:00,1.0477,1.04775,1.0477,1.0477,40200000.0
2008-08-22 20:59:00,1.0477,1.0478,1.04755,1.0477,170900000.0
2008-08-22 21:00:00,1.0477,1.0478,1.0477,1.0477,43400000.0
2008-08-22 21:01:00,1.0477,1.0477,1.0476,1.0476,29400000.0
2008-08-22 21:02:00,1.0477,1.0477,1.0476,1.0476,7200000.0
2008-08-22 21:03:00,1.0476,1.0477,1.0476,1.0476,21600000.0
2008-08-22 21:04:00,1.0476,1.0477,1.0475,1.04755,55000000.0
2008-08-22 21:05:00,1.0476,1.0476,1.04755,1.0476,38800000.0
2008-08-22 21:06:00,1.04755,1.0476,1.04755,1.0476,96700000.0
2008-08-22 21:07:00,1.04755,1.0477,1.04755,1.0477,60000000.0
2008-08-22 21:08:00,1.0477,1.0477,1.04755,1.0477,69100000.0
2008-08-22 21:09:00,1.0476,1.0476,1.0476,1.0476,3900000.0
2008-08-22 21:10:00,1.04765,1.04775,1.0476,1.0477,60300000.0
2008-08-22 21:11:00,1.0478,1.0478,1.04765,1.0478,34600000.0
2008-08-22 21:12:00,1.04775,1.0478,1.04775,1.0478,22100000.0
2008-08-22 21:13:00,1.04785,1.0482,1.0478,1.0481,185800000.0
2008-08-22 21:14:00,1.0481,1.0481,1.0479,1.04795,322399999.0
2008-08-22 21:15:00,1.048,1.048,1.0477,1.04775,46800000.0
2008-08-22 21:16:00,1.04775,1.04775,1.0475,1.04765,57600000.0
2008-08-22 21:17:00,1.0477,1.0477,1.04765,1.04765,88300000.0
2008-08-22 21:18:00,1.0477,1.0477,1.04765,1.0477,35600000.0
2008-08-22 21:19:00,1.04765,1.0477,1.0476,1.04765,73400000.0
2008-08-22 21:20:00,1.04765,1.0477,1.0476,1.0476,27300000.0
2008-08-22 21:21:00,1.0476,1.04765,1.04755,1.0476,72000000.0
2008-08-22 21:22:00,1.04755,1.0476,1.04755,1.04755,133600000.0
2008-08-22 21:23:00,1.04755,1.0476,1.04755,1.0476,14200000.0
2008-08-22 21:24:00,1.04733,1.0474,1.04733,1.04738,5700000.0
2008-08-22 21:25:00,1.0476,1.0476,1.0476,1.0476,6400000.0
2008-08-22 21:26:00,1.0476,1.0476,1.0476,1.0476,17600000.0
2008-08-22 21:27:00,1.0476,1.0476,1.0475,1.0475,27100000.0
2008-08-22 21:28:00,1.0475,1.0475,1.0473,1.0473,101000000.0
2008-08-22 21:29:00,1.04745,1.04745,1.0473,1.0474,24000000.0
2008-08-22 21:30:00,1.0474,1.0476,1.0474,1.04755,24300000.0
2008-08-22 21:31:00,1.04755,1.04815,1.04755,1.04815,124100000.0
2008-08-22 21:32:00,1.0482,1.04825,1.048,1.048,75700000.0
2008-08-22 21:33:00,1.048,1.04805,1.04795,1.04795,126800000.0
2008-08-22 21:34:00,1.04785,1.048,1.0478,1.0479,157300000.0
2008-08-22 21:35:00,1.0479,1.0479,1.04785,1.04785,27400000.0
2008-08-22 21:36:00,1.04785,1.04795,1.04785,1.04795,34300000.0
2008-08-22 21:37:00,1.04795,1.04795,1.0479,1.0479,24200000.0
2008-08-22 21:38:00,1.048,1.048,1.0479,1.0479,8200000.0
2008-08-22 21:39:00,1.0479,1.0479,1.04765,1.04765,45200000.0
2008-08-22 21:40:00,1.04765,1.0478,1.04765,1.0477,54100000.0
2008-08-22 21:41:00,1.0476,1.0476,1.0476,1.0476,10200000.0
2008-08-22 21:42:00,1.0476,1.04765,1.0475,1.04755,54200000.0
2008-08-22 21:43:00,1.0476,1.0476,1.0475,1.0476,66900000.0
2008-08-22 21:44:00,1.04765,1.04775,1.04765,1.04775,69800000.0
2008-08-22 21:45:00,1.04765,1.0477,1.04765,1.0477,38200000.0
2008-08-22 21:46:00,1.0477,1.0477,1.0477,1.0477,1800000.0
2008-08-22 21:47:00,1.0477,1.0477,1.0477,1.0477,1800000.0
2008-08-22 21:48:00,1.0477,1.0478,1.0476,1.04765,100700000.0
2008-08-22 21:49:00,1.04765,1.0477,1.04765,1.0477,19400000.0
2008-08-22 21:50:00,1.0477,1.0478,1.04765,1.04775,65100000.0
2008-08-22 21:51:00,1.0478,1.0479,1.0477,1.04785,45700000.0
2008-08-22 21:52:00,1.04785,1.048,1.04785,1.04795,65000000.0
2008-08-22 21:53:00,1.04795,1.04805,1.0479,1.04805,67400000.0
2008-08-22 21:54:00,1.048,1.0481,1.048,1.0481,82800000.0
2008-08-22 21:55:00,1.0481,1.0481,1.0481,1.0481,12000000.0
2008-08-22 21:56:00,1.04805,1.04815,1.04805,1.0481,40100000.0
2008-08-22 21:57:00,1.0482,1.0483,1.048,1.04805,135700000.0
2008-08-22 21:58:00,1.04805,1.0482,1.04805,1.0482,59100000.0
2008-08-22 21:59:00,1.0482,1.04845,1.0481,1.0484,70000000.0
2008-08-22 22:00:00,1.0484,1.0484,1.04835,1.0484,48200000.0
2008-08-22 22:01:00,1.0484,1.0484,1.04835,1.0484,13000000.0
2008-08-22 22:02:00,1.0484,1.0484,1.0483,1.0483,27400000.0
2008-08-22 22:03:00,1.0483,1.0483,1.048,1.04805,34400000.0
2008-08-22 22:04:00,1.04825,1.0483,1.04805,1.04805,35400000.0
2008-08-22 22:05:00,1.04805,1.0481,1.04805,1.0481,14100000.0
2008-08-22 22:06:00,1.0481,1.0481,1.04805,1.04805,18300000.0
2008-08-22 22:07:00,1.04805,1.0481,1.0479,1.048,57000000.0
2008-08-22 22:08:00,1.048,1.048,1.048,1.048,3300000.0
2008-08-22 22:09:00,1.048,1.048,1.0478,1.0479,66900000.0
2008-08-22 22:10:00,1.0478,1.048,1.0478,1.048,19600000.0
2008-08-22 22:11:00,1.0481,1.0481,1.0481,1.0481,34600000.0
2008-08-22 22:12:00,1.0481,1.0483,1.04805,1.04825,20000000.0
2008-08-22 22:13:00,1.04825,1.04825,1.04805,1.04805,10500000.0
2008-08-22 22:14:00,1.0481,1.0481,1.04805,1.04805,14200000.0
2008-08-22 22:15:00,1.0481,1.0481,1.04805,1.04805,13200000.0
2008-08-22 22:16:00,1.0481,1.0481,1.04805,1.0481,15200000.0
2008-08-22 22:17:00,1.048,1.0482,1.048,1.0482,20200000.0
2008-08-22 22:18:00,1.0482,1.04825,1.0481,1.0481,30500000.0
2008-08-22 22:19:00,1.048,1.0481,1.048,1.04805,4800000.0
2008-08-22 22:20:00,1.04805,1.0481,1.0479,1.0479,87900000.0
2008-08-22 22:21:00,1.0479,1.048,1.0479,1.0479,96400000.0
2008-08-22 22:22:00,1.04785,1.0479,1.04785,1.0479,19300000.0
2008-08-22 22:23:00,1.0478,1.0479,1.0477,1.0478,39900000.0
2008-08-22 22:24:00,1.0477,1.0478,1.04755,1.0476,40500000.0
2008-08-22 22:25:00,1.0476,1.0476,1.0475,1.0476,44200000.0
2008-08-22 22:26:00,1.0476,1.0476,1.0474,1.0476,55700000.0
2008-08-22 22:27:00,1.04755,1.0476,1.04755,1.04755,4600000.0
2008-08-22 22:28:00,1.0476,1.0476,1.0475,1.0476,141000000.0
2008-08-22 22:29:00,1.0476,1.0476,1.04755,1.0476,63300000.0
2008-08-22 22:30:00,1.0476,1.0476,1.0476,1.0476,3300000.0
2008-08-22 22:31:00,1.0476,1.0476,1.04755,1.04755,3600000.0
2008-08-22 22:32:00,1.0475,1.0475,1.0474,1.0474,41400000.0
2008-08-22 22:33:00,1.0473,1.0473,1.0473,1.0473,7400000.0
2008-08-22 22:34:00,1.04725,1.04725,1.04725,1.04725,1200000.0
2008-08-22 22:35:00,1.0473,1.0474,1.0473,1.0474,13400000.0
2008-08-22 22:36:00,1.0474,1.0474,1.0473,1.0473,19400000.0
2008-08-22 22:37:00,1.0473,1.0473,1.0473,1.0473,18000000.0
2008-08-22 22:38:00,1.04725,1.04725,1.0472,1.0472,37000000.0
2008-08-22 22:39:00,1.0472,1.0472,1.0472,1.0472,20300000.0
2008-08-22 22:40:00,1.0473,1.0473,1.0473,1.0473,1000000.0
2008-08-22 22:41:00,1.0472,1.0472,1.0472,1.0472,17400000.0
2008-08-22 22:42:00,1.0472,1.0472,1.0471,1.0471,30400000.0
2008-08-22 22:43:00,1.047,1.04705,1.047,1.047,46400000.0
2008-08-22 22:44:00,1.047,1.0472,1.0469,1.0469,56800000.0
2008-08-22 22:45:00,1.0469,1.0471,1.04685,1.0469,55000000.0
2008-08-22 22:46:00,1.0469,1.047,1.0469,1.047,5600000.0
2008-08-22 22:47:00,1.0469,1.0471,1.0469,1.0471,10900000.0
2008-08-22 22:48:00,1.0471,1.0471,1.047,1.047,5800000.0
2008-08-22 22:49:00,1.047,1.0471,1.047,1.0471,17600000.0
2008-08-22 22:50:00,1.047,1.047,1.047,1.047,3000000.0
2008-08-22 22:51:00,1.04695,1.0475,1.0469,1.0471,192500001.0
2008-08-22 22:52:00,1.0471,1.0475,1.04705,1.0473,24000000.0
2008-08-22 22:53:00,1.0472,1.0477,1.0472,1.0472,42100000.0
2008-08-22 22:54:00,1.0472,1.0472,1.0472,1.0472,15000000.0
2008-08-22 22:55:00,1.0472,1.0472,1.04715,1.04715,4600000.0
2008-08-22 22:56:00,1.0471,1.0471,1.0471,1.0471,15000000.0
2008-08-22 22:57:00,1.0471,1.0471,1.047,1.047,27800000.0
2008-08-22 22:58:00,1.047,1.047,1.0469,1.047,8400000.0
2008-08-22 22:59:00,1.0469,1.0469,1.0469,1.0469,1000000.0
2008-08-25 00:03:00,1.0479,1.0479,1.0471,1.0471,5400000.0
2008-08-25 00:04:00,1.0473,1.0477,1.0472,1.0472,5400000.0
2008-08-25 00:05:00,1.0474,1.0477,1.0474,1.0476,5400000.0
2008-08-25 00:06:00,1.0475,1.0477,1.0475,1.0477,5400000.0
2008-08-25 00:07:00,1.0476,1.0476,1.0473,1.0473,5400000.0
2008-08-25 00:08:00,1.0472,1.0473,1.0468,1.0472,5400000.0
2008-08-25 00:09:00,1.0471,1.0471,1.0468,1.0468,5400000.0
2008-08-25 00:10:00,1.0467,1.0467,1.0466,1.0466,5400000.0
2008-08-25 00:11:00,1.0468,1.047,1.0466,1.0466,5400000.0
2008-08-25 00:12:00,1.0465,1.0468,1.0465,1.0468,5400000.0
2008-08-25 00:13:00,1.0467,1.0468,1.0467,1.0467,5400000.0
2008-08-25 00:14:00,1.0468,1.0468,1.0468,1.0468,5400000.0
2008-08-25 00:15:00,1.0467,1.0468,1.0467,1.0468,5400000.0
2008-08-25 00:17:00,1.0469,1.047,1.0469,1.0469,5400000.0
2008-08-25 00:18:00,1.0468,1.0472,1.0468,1.0471,5400000.0
2008-08-25 00:19:00,1.0469,1.0469,1.0468,1.0468,5400000.0
2008-08-25 00:20:00,1.0467,1.0468,1.0467,1.0468,5400000.0
2008-08-25 00:21:00,1.0466,1.0466,1.0464,1.0464,5400000.0
2008-08-25 00:22:00,1.0461,1.0465,1.0461,1.0464,5400000.0
2008-08-25 00:24:00,1.0463,1.0464,1.0463,1.0463,5400000.0
2008-08-25 00:25:00,1.0464,1.0464,1.0463,1.0464,5400000.0
2008-08-25 00:26:00,1.0463,1.0464,1.0463,1.0464,5400000.0
2008-08-25 00:27:00,1.0463,1.0466,1.0463,1.0464,5400000.0
2008-08-25 00:29:00,1.0465,1.0465,1.0463,1.0463,5400000.0
2008-08-25 00:31:00,1.0465,1.0465,1.0463,1.0464,5400000.0
2008-08-25 00:32:00,1.0463,1.0464,1.0463,1.0463,5400000.0
2008-08-25 00:33:00,1.0464,1.0464,1.0463,1.0463,5400000.0
2008-08-25 00:34:00,1.0464,1.0464,1.0463,1.0464,5400000.0
2008-08-25 00:35:00,1.0463,1.0464,1.0463,1.0463,5400000.0
2008-08-25 00:36:00,1.0462,1.0462,1.046,1.046,5400000.0
2008-08-25 00:37:00,1.0461,1.0461,1.046,1.0461,5400000.0
2008-08-25 00:39:00,1.046,1.046,1.046,1.046,5400000.0
2008-08-25 00:40:00,1.0461,1.0462,1.0461,1.0461,5400000.0
2008-08-25 00:41:00,1.0462,1.0462,1.0461,1.0462,5400000.0
2008-08-25 00:42:00,1.0463,1.0464,1.0463,1.0464,5400000.0
2008-08-25 00:44:00,1.0463,1.0463,1.0461,1.0461,5400000.0
2008-08-25 00:45:00,1.0462,1.0463,1.046,1.0461,5400000.0
2008-08-25 00:46:00,1.0462,1.0463,1.0462,1.0463,5400000.0
2008-08-25 00:47:00,1.0464,1.0465,1.0459,1.046,5400000.0
2008-08-25 00:48:00,1.0459,1.0462,1.0459,1.0461,5400000.0
2008-08-25 00:49:00,1.0462,1.0466,1.0461,1.0465,5400000.0
2008-08-25 00:50:00,1.0466,1.0469,1.0463,1.0467,5400000.0
2008-08-25 00:51:00,1.0463,1.0467,1.0463,1.0464,5400000.0
2008-08-25 00:52:00,1.0462,1.0465,1.0461,1.0465,5400000.0
2008-08-25 00:53:00,1.0467,1.0467,1.0465,1.0466,5400000.0
2008-08-25 00:54:00,1.0465,1.0465,1.0463,1.0465,5400000.0
2008-08-25 00:55:00,1.0464,1.0464,1.0462,1.0463,5400000.0
2008-08-25 00:56:00,1.0464,1.0464,1.0463,1.0463,5400000.0
2008-08-25 00:57:00,1.0462,1.0464,1.0462,1.0463,5400000.0
2008-08-25 00:58:00,1.0464,1.0464,1.0464,1.0464,5400000.0
2008-08-25 00:59:00,1.0463,1.0463,1.0463,1.0463,5400000.0
2008-08-25 01:00:00,1.0464,1.0466,1.0464,1.0465,5400000.0
2008-08-25 01:01:00,1.0464,1.0465,1.0463,1.0464,5400000.0
2008-08-25 01:02:00,1.0465,1.0466,1.0463,1.0466,5400000.0
2008-08-25 01:04:00,1.0467,1.0467,1.0467,1.0467,5400000.0
2008-08-25 01:05:00,1.0466,1.0466,1.0465,1.0466,5400000.0
2008-08-25 01:06:00,1.0465,1.0465,1.0465,1.0465,5400000.0
2008-08-25 01:07:00,1.0467,1.0467,1.0467,1.0467,5400000.0
2008-08-25 01:08:00,1.0466,1.0468,1.0465,1.0467,5400000.0
2008-08-25 01:09:00,1.0466,1.0467,1.0466,1.0467,5400000.0
2008-08-25 01:10:00,1.0468,1.0469,1.0464,1.0464,5400000.0
2008-08-25 01:11:00,1.0467,1.0467,1.0465,1.0465,5400000.0
2008-08-25 01:12:00,1.0467,1.0467,1.0467,1.0467,5400000.0
2008-08-25 01:14:00,1.0466,1.0466,1.0465,1.0465,5400000.0
2008-08-25 01:19:00,1.0466,1.0466,1.0466,1.0466,5400000.0
2008-08-25 01:20:00,1.0465,1.0466,1.0465,1.0466,5400000.0
2008-08-25 01:21:00,1.0465,1.0465,1.0463,1.0463,5400000.0
2008-08-25 01:22:00,1.046,1.0461,1.046,1.0461,5400000.0
2008-08-25 01:28:00,1.0462,1.0462,1.0461,1.0461,5400000.0
2008-08-25 01:29:00,1.0464,1.0464,1.0462,1.0464,5400000.0
2008-08-25 01:30:00,1.0463,1.0463,1.0463,1.0463,5400000.0
2008-08-25 01:31:00,1.0462,1.0462,1.0462,1.0462,5400000.0
2008-08-25 01:32:00,1.0463,1.0463,1.0462,1.0462,5400000.0
2008-08-25 01:33:00,1.0461,1.0463,1.0461,1.0463,5400000.0
2008-08-25 01:34:00,1.0462,1.0463,1.0462,1.0463,5400000.0
2008-08-25 01:36:00,1.0464,1.0464,1.0463,1.0463,5400000.0
2008-08-25 01:38:00,1.0465,1.0466,1.0464,1.0466,5400000.0
2008-08-25 01:43:00,1.0465,1.0465,1.0464,1.0465,5400000.0
2008-08-25 01:44:00,1.0464,1.0464,1.0463,1.0463,5400000.0
2008-08-25 01:45:00,1.0464,1.0465,1.0464,1.0464,5400000.0
2008-08-25 01:46:00,1.0465,1.0467,1.0465,1.0466,5400000.0
2008-08-25 01:47:00,1.0467,1.0467,1.0466,1.0466,5400000.0
2008-08-25 01:48:00,1.0467,1.0467,1.0467,1.0467,5400000.0
2008-08-25 01:50:00,1.0468,1.0469,1.0467,1.0469,5400000.0
2008-08-25 01:51:00,1.0467,1.0469,1.0467,1.0469,5400000.0
2008-08-25 01:52:00,1.0471,1.0473,1.0469,1.0473,5400000.0
2008-08-25 01:53:00,1.0472,1.0474,1.0472,1.0474,5400000.0
2008-08-25 01:54:00,1.0473,1.0474,1.0463,1.0465,5400000.0
2008-08-25 01:55:00,1.0464,1.0469,1.0464,1.0469,5400000.0
2008-08-25 01:56:00,1.0472,1.0473,1.047,1.0473,5400000.0
2008-08-25 01:57:00,1.0472,1.0474,1.0471,1.0473,5400000.0
2008-08-25 01:58:00,1.0465,1.0467,1.0465,1.0466,5400000.0
2008-08-25 01:59:00,1.0467,1.0467,1.0467,1.0467,5400000.0
2008-08-25 02:00:00,1.0467,1.0467,1.0467,1.0467,5400000.0
2008-08-25 02:01:00,1.0467,1.0467,1.0467,1.0467,2700000.0
2008-08-25 02:02:00,1.04657,1.04664,1.04651,1.04658,62500003.0
2008-08-25 02:03:00,1.0467,1.0467,1.0467,1.0467,2700000.0
2008-08-25 02:04:00,1.04665,1.04665,1.04665,1.04665,2000000.0
2008-08-25 02:05:00,1.04675,1.04755,1.04675,1.0473,72000000.0
2008-08-25 02:06:00,1.0473,1.0477,1.0473,1.0473,91800000.0
2008-08-25 02:07:00,1.0473,1.0473,1.04655,1.04655,38600000.0
2008-08-25 02:08:00,1.0466,1.0475,1.0465,1.0475,208100000.0
2008-08-25 02:09:00,1.0475,1.0475,1.0474,1.0475,256700005.0
2008-08-25 02:10:00,1.0475,1.0475,1.0475,1.0475,213499998.0
2008-08-25 02:11:00,1.0475,1.0476,1.0475,1.0476,146799998.0
2008-08-25 02:12:00,1.0476,1.0479,1.0476,1.0478,323999995.0
2008-08-25 02:13:00,1.0478,1.048,1.0478,1.048,340499999.0
2008-08-25 02:14:00,1.048,1.0481,1.048,1.0481,51100000.0
2008-08-25 02:15:00,1.0481,1.0485,1.0481,1.0485,119000000.0
2008-08-25 02:16:00,1.0485,1.0487,1.0485,1.0486,341799998.0
2008-08-25 02:17:00,1.0486,1.0488,1.0486,1.0487,181300000.0
2008-08-25 02:18:00,1.0487,1.0487,1.0487,1.0487,50500000.0
2008-08-25 02:19:00,1.0487,1.0488,1.0487,1.0488,48100000.0
2008-08-25 02:20:00,1.0488,1.0489,1.0488,1.0489,79800000.0
2008-08-25 02:21:00,1.04895,1.0495,1.04895,1.0495,202299999.0
2008-08-25 02:22:00,1.0495,1.0496,1.0495,1.0496,86400000.0
2008-08-25 02:23:00,1.0496,1.0496,1.0496,1.0496,54000000.0
2008-08-25 02:24:00,1.0496,1.0496,1.0494,1.0496,324300000.0
2008-08-25 02:25:00,1.0496,1.0497,1.0495,1.0496,328499988.0
2008-08-25 02:26:00,1.0496,1.0499,1.0496,1.0498,384500002.0
2008-08-25 02:27:00,1.0498,1.0502,1.0498,1.05,348000002.0
2008-08-25 02:28:00,1.05,1.05,1.0499,1.05,58200001.0
2008-08-25 02:29:00,1.0501,1.0501,1.05,1.05,56300000.0
2008-08-25 02:30:00,1.05,1.0501,1.05,1.05005,66000000.0
2008-08-25 02:31:00,1.05,1.0505,1.05,1.0504,197599999.0
2008-08-25 02:32:00,1.0504,1.0506,1.0504,1.0504,168900001.0
2008-08-25 02:33:00,1.0503,1.0503,1.0503,1.0503,1000000.0
2008-08-25 02:34:00,1.0502,1.0507,1.0502,1.0506,71900000.0
2008-08-25 02:35:00,1.0506,1.0506,1.0504,1.0504,44200000.0
2008-08-25 02:36:00,1.05015,1.05035,1.04995,1.0502,312000001.0
2008-08-25 02:37:00,1.0502,1.0504,1.0502,1.0504,104900000.0
2008-08-25 02:38:00,1.0505,1.0506,1.0505,1.0506,6000000.0
2008-08-25 02:39:00,1.0506,1.0506,1.05035,1.05035,60000000.0
2008-08-25 02:40:00,1.0504,1.0506,1.0503,1.0506,133299999.0
2008-08-25 02:41:00,1.0506,1.051,1.0506,1.0508,49000000.0
2008-08-25 02:42:00,1.0508,1.0508,1.05035,1.05055,160100000.0
2008-08-25 02:43:00,1.05055,1.0507,1.0505,1.0507,113200000.0
2008-08-25 02:44:00,1.0507,1.0507,1.0506,1.0507,81800000.0
2008-08-25 02:45:00,1.0507,1.0507,1.0506,1.0506,236700001.0
2008-08-25 02:46:00,1.0506,1.0507,1.0506,1.0507,92600003.0
2008-08-25 02:47:00,1.0506,1.0507,1.0505,1.0506,125500001.0
2008-08-25 02:48:00,1.0507,1.0507,1.0507,1.0507,1000000.0
2008-08-25 02:49:00,1.0506,1.0506,1.0506,1.0506,14000000.0
2008-08-25 02:50:00,1.0506,1.0507,1.0504,1.0507,94900000.0
2008-08-25 02:51:00,1.05085,1.0509,1.0508,1.0509,15000000.0
2008-08-25 02:52:00,1.0508,1.0511,1.0508,1.0511,89600002.0
2008-08-25 02:53:00,1.0511,1.0513,1.0511,1.0512,126500001.0
2008-08-25 02:54:00,1.0512,1.0515,1.0511,1.0512,188400000.0
2008-08-25 02:55:00,1.0512,1.0514,1.05115,1.0514,13000000.0
2008-08-25 02:56:00,1.051,1.0514,1.051,1.0514,195799994.0
2008-08-25 02:57:00,1.0514,1.0514,1.05115,1.0513,29500000.0
2008-08-25 02:58:00,1.0513,1.0513,1.05085,1.0509,24000000.0
2008-08-25 02:59:00,1.0508,1.0508,1.0508,1.0508,1000000.0
2008-08-25 03:00:00,1.05068,1.05068,1.05047,1.05047,12900000.0
2008-08-25 03:01:00,1.0509,1.0509,1.0509,1.0509,2000000.0
2008-08-25 03:02:00,1.0509,1.0509,1.0509,1.0509,1000000.0
2008-08-25 03:03:00,1.0509,1.0509,1.0509,1.0509,1000000.0
2008-08-25 03:04:00,1.0505,1.0505,1.05019,1.05045,188199996.0
2008-08-25 03:05:00,1.0509,1.0509,1.0509,1.0509,1000000.0
2008-08-25 03:06:00,1.0509,1.051,1.0509,1.051,9000000.0
2008-08-25 03:07:00,1.051,1.051,1.0509,1.0509,7000000.0
2008-08-25 03:08:00,1.0509,1.051,1.0509,1.0509,16500000.0
2008-08-25 03:09:00,1.0509,1.0509,1.0509,1.0509,14000000.0
2008-08-25 03:10:00,1.0509,1.0509,1.0509,1.0509,2900000.0
2008-08-25 03:11:00,1.0509,1.0509,1.0509,1.0509,11800000.0
2008-08-25 03:12:00,1.0509,1.0509,1.0509,1.0509,7700000.0
2008-08-25 03:13:00,1.0509,1.0509,1.0509,1.0509,17300000.0
2008-08-25 03:14:00,1.0509,1.0509,1.0509,1.0509,16100000.0
2008-08-25 03:15:00,1.0505,1.0506,1.0505,1.0506,8900000.0
2008-08-25 03:16:00,1.0506,1.0507,1.0506,1.0507,13100000.0
2008-08-25 03:17:00,1.0507,1.0509,1.0506,1.0507,19800000.0
2008-08-25 03:18:00,1.0507,1.05085,1.05065,1.05065,4000000.0
2008-08-25 03:19:00,1.0507,1.0509,1.05065,1.0509,6000000.0
2008-08-25 03:20:00,1.0509,1.0509,1.0506,1.0509,15200000.0
2008-08-25 03:21:00,1.0509,1.0509,1.05065,1.0507,4000000.0
2008-08-25 03:22:00,1.0507,1.0507,1.0507,1.0507,1000000.0
2008-08-25 03:23:00,1.0507,1.0507,1.0507,1.0507,1000000.0
2008-08-25 03:24:00,1.0507,1.0508,1.0507,1.0508,2000000.0
2008-08-25 03:25:00,1.0508,1.0508,1.0508,1.0508,8000000.0
2008-08-25 03:26:00,1.0508,1.0508,1.05055,1.05055,4000000.0
2008-08-25 03:27:00,1.0506,1.0506,1.0503,1.0503,37400000.0
2008-08-25 03:28:00,1.0503,1.0504,1.0503,1.0503,21000000.0
2008-08-25 03:29:00,1.0503,1.0504,1.0503,1.0504,25200000.0
2008-08-25 03:30:00,1.0504,1.0504,1.0503,1.0504,7700000.0
2008-08-25 03:31:00,1.0504,1.0504,1.0504,1.0504,50200000.0
2008-08-25 03:32:00,1.0504,1.0506,1.05015,1.05035,114000000.0
2008-08-25 03:33:00,1.0504,1.0505,1.05,1.0501,44600000.0
2008-08-25 03:34:00,1.0502,1.0503,1.0502,1.0502,139900000.0
2008-08-25 03:35:00,1.0501,1.0501,1.0498,1.0498,31400000.0
2008-08-25 03:36:00,1.0498,1.0498,1.0496,1.0496,25800000.0
2008-08-25 03:37:00,1.0495,1.0495,1.04925,1.0494,4000000.0
2008-08-25 03:38:00,1.0494,1.0494,1.0493,1.0493,5600000.0
2008-08-25 03:39:00,1.0493,1.0493,1.0493,1.0493,1000000.0
2008-08-25 03:40:00,1.0493,1.0493,1.0493,1.0493,2000000.0
2008-08-25 03:41:00,1.04925,1.04925,1.04905,1.04905,23400000.0
2008-08-25 03:42:00,1.04905,1.04915,1.04905,1.04905,18000000.0
2008-08-25 03:43:00,1.04905,1.04905,1.04905,1.04905,2400000.0
2008-08-25 03:44:00,1.04905,1.0492,1.04905,1.0491,288900000.0
2008-08-25 03:45:00,1.04915,1.04955,1.04915,1.0495,512200008.0
2008-08-25 03:46:00,1.0495,1.0495,1.04915,1.04915,144000000.0
2008-08-25 03:47:00,1.04915,1.0493,1.04915,1.04915,58100000.0
2008-08-25 03:48:00,1.04915,1.04915,1.04915,1.04915,1200000.0
2008-08-25 03:49:00,1.04915,1.04915,1.04915,1.04915,1200000.0
2008-08-25 03:50:00,1.04915,1.0492,1.04885,1.04885,46100000.0
2008-08-25 03:51:00,1.04885,1.04885,1.0487,1.0487,67800000.0
2008-08-25 03:52:00,1.0487,1.04895,1.0487,1.0489,66100000.0
2008-08-25 03:53:00,1.049,1.049,1.049,1.049,4000000.0
2008-08-25 03:54:00,1.049,1.049,1.049,1.049,6000000.0
2008-08-25 03:55:00,1.049,1.049,1.049,1.049,57000000.0
2008-08-25 03:56:00,1.049,1.049,1.0488,1.0488,33400000.0
2008-08-25 03:57:00,1.04885,1.04885,1.04885,1.04885,6500000.0
2008-08-25 03:58:00,1.04885,1.04885,1.04875,1.04875,35400000.0
2008-08-25 03:59:00,1.04875,1.04875,1.04875,1.04875,7200000.0
2008-08-25 04:00:00,1.04875,1.0488,1.04875,1.0488,141799999.0
2008-08-25 04:01:00,1.0488,1.04935,1.0488,1.04915,83700000.0
2008-08-25 04:02:00,1.04915,1.0493,1.04885,1.04925,70900000.0
2008-08-25 04:03:00,1.04925,1.04925,1.0492,1.0492,6400000.0
2008-08-25 04:04:00,1.04945,1.05045,1.04945,1.0502,249100000.0
2008-08-25 04:05:00,1.0502,1.0503,1.0501,1.0501,96700000.0
2008-08-25 04:06:00,1.0502,1.0503,1.0501,1.0503,131699999.0
2008-08-25 04:07:00,1.0503,1.0504,1.0503,1.05035,261600001.0
2008-08-25 04:08:00,1.0504,1.0505,1.0504,1.0505,311800002.0
2008-08-25 04:09:00,1.0505,1.0506,1.05045,1.05045,65000000.0
2008-08-25 04:10:00,1.05045,1.05045,1.0503,1.0504,127800001.0
2008-08-25 04:11:00,1.05015,1.05065,1.0501,1.0505,342799997.0
2008-08-25 04:12:00,1.0507,1.0507,1.05045,1.0505,6900000.0
2008-08-25 04:13:00,1.0505,1.0505,1.0505,1.0505,5200000.0
2008-08-25 04:14:00,1.0506,1.0506,1.0506,1.0506,1000000.0
2008-08-25 04:15:00,1.0506,1.0506,1.0506,1.0506,1000000.0
2008-08-25 04:16:00,1.0506,1.0506,1.0506,1.0506,1000000.0
2008-08-25 04:17:00,1.0505,1.0505,1.0505,1.0505,39100000.0
2008-08-25 04:18:00,1.0505,1.0505,1.0505,1.0505,8100000.0
2008-08-25 04:19:00,1.0505,1.0506,1.0505,1.0506,22000000.0
2008-08-25 04:20:00,1.0506,1.0506,1.0506,1.0506,7000000.0
2008-08-25 04:21:00,1.0506,1.0506,1.0506,1.0506,1000000.0
2008-08-25 04:22:00,1.0506,1.0506,1.0506,1.0506,1000000.0
2008-08-25 04:23:00,1.0506,1.0506,1.0505,1.0506,27600000.0
2008-08-25 04:24:00,1.0506,1.0506,1.0506,1.0506,1000000.0
2008-08-25 04:25:00,1.05017,1.05032,1.05017,1.05032,6500000.0
2008-08-25 04:26:00,1.0506,1.0506,1.0506,1.0506,1000000.0
2008-08-25 04:27:00,1.0506,1.0506,1.0505,1.0505,29300000.0
2008-08-25 04:28:00,1.0505,1.0505,1.0505,1.0505,23400000.0
2008-08-25 04:29:00,1.0505,1.0505,1.0505,1.0505,11300000.0
2008-08-25 04:30:00,1.0505,1.0505,1.0505,1.0505,12100000.0
2008-08-25 04:31:00,1.0505,1.0505,1.0505,1.0505,15900000.0
2008-08-25 04:32:00,1.0505,1.0505,1.0505,1.0505,37700000.0
2008-08-25 04:33:00,1.0505,1.0505,1.0505,1.0505,27800000.0
2008-08-25 04:34:00,1.0505,1.0505,1.0505,1.0505,14000000.0
2008-08-25 04:35:00,1.0505,1.0505,1.0505,1.0505,42300000.0
2008-08-25 04:36:00,1.0505,1.0505,1.0505,1.0505,71400000.0
2008-08-25 04:37:00,1.0505,1.05075,1.0505,1.0505,78400000.0
2008-08-25 04:38:00,1.0505,1.0506,1.0505,1.0506,54500000.0
2008-08-25 04:39:00,1.0506,1.0506,1.0505,1.0505,22900001.0
2008-08-25 04:40:00,1.0505,1.0505,1.0505,1.0505,44800001.0
2008-08-25 04:41:00,1.0505,1.0506,1.0505,1.0506,45800001.0
2008-08-25 04:42:00,1.0505,1.0505,1.0505,1.0505,17000000.0
2008-08-25 04:43:00,1.0505,1.0505,1.0505,1.0505,44800000.0
2008-08-25 04:44:00,1.0506,1.0506,1.0506,1.0506,1000000.0
2008-08-25 04:45:00,1.0506,1.0507,1.0506,1.0507,33300000.0
2008-08-25 04:46:00,1.0506,1.0506,1.0506,1.0506,27800000.0
2008-08-25 04:47:00,1.0507,1.0507,1.0506,1.0506,20800000.0
2008-08-25 04:48:00,1.0506,1.0507,1.0505,1.0507,80100001.0
2008-08-25 04:49:00,1.0507,1.0507,1.0506,1.0507,18600000.0
2008-08-25 04:50:00,1.0506,1.0506,1.0505,1.0506,145700002.0
2008-08-25 04:51:00,1.0505,1.0506,1.0505,1.0506,20500000.0
2008-08-25 04:52:00,1.0506,1.0506,1.0502,1.0502,138599999.0
2008-08-25 04:53:00,1.0502,1.0502,1.0502,1.0502,119800001.0
2008-08-25 04:54:00,1.0502,1.0502,1.0502,1.0502,51400001.0
2008-08-25 04:55:00,1.0502,1.0504,1.0502,1.0503,87500000.0
2008-08-25 04:56:00,1.0503,1.0503,1.0503,1.0503,4400000.0
2008-08-25 04:57:00,1.05002,1.05017,1.04996,1.04997,16300000.0
2008-08-25 04:58:00,1.0503,1.0504,1.0502,1.0503,244699998.0
2008-08-25 04:59:00,1.0504,1.0505,1.0504,1.0504,3000000.0
2008-08-25 05:00:00,1.0503,1.0503,1.0503,1.0503,22600000.0
2008-08-25 05:01:00,1.0503,1.0503,1.0503,1.0503,90299998.0
2008-08-25 05:02:00,1.0503,1.0504,1.0503,1.0504,134000000.0
2008-08-25 05:03:00,1.0505,1.0505,1.0505,1.0505,1000000.0
2008-08-25 05:04:00,1.0504,1.0504,1.0503,1.0503,55800000.0
2008-08-25 05:05:00,1.0503,1.0503,1.0503,1.0503,33700001.0
2008-08-25 05:06:00,1.0503,1.0503,1.0503,1.0503,34900000.0
2008-08-25 05:07:00,1.0503,1.0503,1.0503,1.0503,17000000.0
2008-08-25 05:08:00,1.05008,1.05015,1.05002,1.05008,63900000.0
2008-08-25 05:09:00,1.0503,1.0503,1.0503,1.0503,43800000.0
2008-08-25 05:10:00,1.0503,1.0503,1.0503,1.0503,14300000.0
2008-08-25 05:11:00,1.05015,1.05028,1.05005,1.05005,39900000.0
2008-08-25 05:12:00,1.0503,1.0504,1.0503,1.0503,80299998.0
2008-08-25 05:13:00,1.0503,1.0503,1.0503,1.0503,22400000.0
2008-08-25 05:14:00,1.0503,1.0503,1.0503,1.0503,11000000.0
2008-08-25 05:15:00,1.0503,1.0503,1.0503,1.0503,12000000.0
2008-08-25 05:16:00,1.0503,1.0503,1.05005,1.0501,40700000.0
2008-08-25 05:17:00,1.0501,1.0501,1.0499,1.0499,6000000.0
2008-08-25 05:18:00,1.0498,1.0499,1.0497,1.0497,5000000.0
2008-08-25 05:19:00,1.0497,1.0497,1.0496,1.0497,25200000.0
2008-08-25 05:20:00,1.0497,1.0498,1.0497,1.0498,9300000.0
2008-08-25 05:21:00,1.0499,1.0501,1.0499,1.0501,9000000.0
2008-08-25 05:22:00,1.0501,1.0501,1.05005,1.05005,4200000.0
2008-08-25 05:23:00,1.05002,1.0501,1.05001,1.05001,34300000.0
2008-08-25 05:24:00,1.04992,1.05009,1.04992,1.05005,21400000.0
2008-08-25 05:25:00,1.05045,1.05045,1.0499,1.04995,10400000.0
2008-08-25 05:26:00,1.0501,1.05015,1.05,1.05,22900001.0
2008-08-25 05:27:00,1.05,1.0501,1.04985,1.0501,134400004.0
2008-08-25 05:28:00,1.0501,1.0501,1.05,1.05,6000000.0
2008-08-25 05:29:00,1.0498,1.0498,1.04963,1.04973,34600000.0
2008-08-25 05:30:00,1.05,1.05,1.05,1.05,2000000.0
2008-08-25 05:31:00,1.05,1.0501,1.05,1.0501,7800000.0
2008-08-25 05:32:00,1.0501,1.0501,1.05005,1.05005,4200000.0
2008-08-25 05:33:00,1.05005,1.05005,1.05005,1.05005,3200000.0
2008-08-25 05:34:00,1.05015,1.05015,1.05015,1.05015,1000000.0
2008-08-25 05:35:00,1.0501,1.0501,1.0501,1.0501,3200000.0
2008-08-25 05:36:00,1.05009,1.05012,1.04997,1.05002,66600000.0
2008-08-25 05:37:00,1.0502,1.0502,1.0502,1.0502,1000000.0
2008-08-25 05:38:00,1.05015,1.0504,1.05015,1.0504,90099999.0
2008-08-25 05:39:00,1.0504,1.0504,1.0504,1.0504,87700001.0
2008-08-25 05:40:00,1.0504,1.0507,1.0501,1.0505,490200002.0
2008-08-25 05:41:00,1.0504,1.0506,1.0504,1.0506,92700000.0
2008-08-25 05:42:00,1.0506,1.0507,1.0506,1.0507,42900000.0
2008-08-25 05:43:00,1.0507,1.0507,1.0506,1.0506,9800000.0
2008-08-25 05:44:00,1.0505,1.0506,1.0505,1.0506,45200000.0
2008-08-25 05:45:00,1.0505,1.0505,1.0505,1.0505,60900000.0
2008-08-25 05:46:00,1.0505,1.0505,1.0505,1.0505,20200001.0
2008-08-25 05:47:00,1.0505,1.0505,1.0505,1.0505,134500001.0
2008-08-25 05:48:00,1.0505,1.0505,1.0505,1.0505,54100000.0
2008-08-25 05:49:00,1.0506,1.0506,1.0506,1.0506,3900000.0
2008-08-25 05:50:00,1.0507,1.0507,1.0507,1.0507,6000000.0
2008-08-25 05:51:00,1.0506,1.0506,1.0506,1.0506,10800000.0
2008-08-25 05:52:00,1.0506,1.05075,1.0506,1.05075,38800000.0
2008-08-25 05:53:00,1.0507,1.0508,1.0507,1.0508,47400000.0
2008-08-25 05:54:00,1.0509,1.0509,1.0509,1.0509,3000000.0
2008-08-25 05:55:00,1.0509,1.0509,1.0509,1.0509,1000000.0
2008-08-25 05:56:00,1.0504,1.05071,1.0504,1.05052,28600000.0
2008-08-25 05:57:00,1.0509,1.0509,1.0509,1.0509,48400000.0
2008-08-25 05:58:00,1.0509,1.05125,1.05085,1.05085,20800000.0
2008-08-25 05:59:00,1.051,1.0511,1.051,1.0511,4500000.0
2008-08-25 06:00:00,1.051,1.051,1.051,1.051,4700000.0
2008-08-25 06:01:00,1.051,1.051,1.0509,1.0509,22500000.0
2008-08-25 06:02:00,1.0509,1.051,1.0509,1.051,34500000.0
2008-08-25 06:03:00,1.0509,1.0509,1.0509,1.0509,44700001.0
2008-08-25 06:04:00,1.0509,1.051,1.0509,1.0509,119400000.0
2008-08-25 06:05:00,1.0509,1.0511,1.0509,1.0511,34200000.0
2008-08-25 06:06:00,1.051,1.05115,1.051,1.05115,20500000.0
2008-08-25 06:07:00,1.0512,1.0512,1.0512,1.0512,7600000.0
2008-08-25 06:08:00,1.0512,1.0512,1.051,1.051,29700000.0
2008-08-25 06:09:00,1.051,1.051,1.0509,1.0509,30600000.0
2008-08-25 06:10:00,1.0509,1.0509,1.0509,1.0509,69300000.0
2008-08-25 06:11:00,1.05085,1.05095,1.05085,1.05091,11700000.0
2008-08-25 06:12:00,1.0509,1.0509,1.0509,1.0509,14300000.0
2008-08-25 06:13:00,1.0509,1.0509,1.0509,1.0509,24300000.0
2008-08-25 06:14:00,1.0509,1.0509,1.0508,1.0508,35200000.0
2008-08-25 06:15:00,1.0508,1.0508,1.0507,1.0507,37299999.0
2008-08-25 06:16:00,1.0507,1.0507,1.0507,1.0507,17400000.0
2008-08-25 06:17:00,1.0507,1.0507,1.0507,1.0507,34800000.0
2008-08-25 06:18:00,1.0507,1.0507,1.0507,1.0507,18299999.0
2008-08-25 06:19:00,1.0507,1.0507,1.0507,1.0507,30300000.0
2008-08-25 06:20:00,1.0507,1.0507,1.0507,1.0507,41300000.0
2008-08-25 06:21:00,1.0507,1.0507,1.0507,1.0507,27700000.0
2008-08-25 06:22:00,1.0507,1.0507,1.0507,1.0507,14000000.0
2008-08-25 06:23:00,1.0507,1.0507,1.0507,1.0507,13200000.0
2008-08-25 06:24:00,1.0507,1.0507,1.0507,1.0507,12400000.0
2008-08-25 06:25:00,1.0507,1.0507,1.0507,1.0507,19600000.0
2008-08-25 06:26:00,1.0507,1.0507,1.0507,1.0507,8800000.0
2008-08-25 06:27:00,1.0507,1.0507,1.0507,1.0507,3300000.0
2008-08-25 06:28:00,1.0507,1.0507,1.0506,1.0507,21000000.0
2008-08-25 06:29:00,1.0506,1.0506,1.0505,1.0506,41100000.0
2008-08-25 06:30:00,1.0505,1.0507,1.0505,1.0507,41600000.0
2008-08-25 06:31:00,1.0507,1.0507,1.0507,1.0507,1600000.0
2008-08-25 06:32:00,1.0507,1.0507,1.0507,1.0507,2600000.0
2008-08-25 06:33:00,1.0507,1.0507,1.0507,1.0507,2400000.0
2008-08-25 06:34:00,1.0507,1.0509,1.0507,1.0509,100300000.0
2008-08-25 06:35:00,1.05085,1.05085,1.05085,1.05085,2400000.0
2008-08-25 06:36:00,1.05067,1.0507,1.05049,1.0507,18700000.0
2008-08-25 06:37:00,1.05085,1.05085,1.0508,1.0508,15000000.0
2008-08-25 06:38:00,1.0507,1.0508,1.0507,1.0508,3000000.0
2008-08-25 06:39:00,1.0508,1.0508,1.05075,1.05075,5600000.0
2008-08-25 06:40:00,1.05075,1.05075,1.05075,1.05075,1200000.0
2008-08-25 06:41:00,1.05075,1.05075,1.05075,1.05075,3600000.0
2008-08-25 06:42:00,1.05075,1.05075,1.05075,1.05075,1200000.0
2008-08-25 06:43:00,1.05075,1.05075,1.05075,1.05075,1200000.0
2008-08-25 06:44:00,1.0507,1.0507,1.0507,1.0507,5500000.0
2008-08-25 06:45:00,1.0507,1.0507,1.0507,1.0507,4300000.0
2008-08-25 06:46:00,1.0507,1.0507,1.0507,1.0507,1300000.0
2008-08-25 06:47:00,1.0507,1.0507,1.0507,1.0507,1000000.0
2008-08-25 06:48:00,1.0507,1.0507,1.0507,1.0507,1300000.0
2008-08-25 06:49:00,1.0508,1.0509,1.0508,1.0509,74900001.0
2008-08-25 06:50:00,1.0509,1.0509,1.0508,1.0509,123400000.0
2008-08-25 06:51:00,1.0506,1.05075,1.05047,1.05075,37600000.0
2008-08-25 06:52:00,1.0509,1.0509,1.0509,1.0509,2000000.0
2008-08-25 06:53:00,1.0508,1.0508,1.0508,1.0508,24299999.0
2008-08-25 06:54:00,1.0508,1.0509,1.0508,1.0509,22600000.0
2008-08-25 06:55:00,1.0509,1.0509,1.0509,1.0509,2000000.0
2008-08-25 06:56:00,1.0508,1.0508,1.0508,1.0508,102800003.0
2008-08-25 06:57:00,1.0509,1.0509,1.0509,1.0509,1000000.0
2008-08-25 06:58:00,1.0509,1.0509,1.0508,1.0508,46200000.0
2008-08-25 06:59:00,1.0508,1.0509,1.0508,1.0509,109499999.0
2008-08-25 07:00:00,1.0509,1.0509,1.05075,1.0508,12200000.0
2008-08-25 07:01:00,1.0508,1.0508,1.05065,1.05065,15300000.0
2008-08-25 07:02:00,1.05065,1.0507,1.05065,1.05065,8600000.0
2008-08-25 07:03:00,1.05065,1.05065,1.05035,1.05035,30200000.0
2008-08-25 07:04:00,1.0503,1.0503,1.0499,1.0499,6000000.0
2008-08-25 07:05:00,1.0501,1.0501,1.05,1.0501,124000000.0
2008-08-25 07:06:00,1.0501,1.0501,1.0501,1.0501,27800000.0
2008-08-25 07:07:00,1.0501,1.0501,1.0501,1.0501,41300000.0
2008-08-25 07:08:00,1.0501,1.0501,1.0501,1.0501,13500000.0
2008-08-25 07:09:00,1.04997,1.05,1.04987,1.04987,65000000.0
2008-08-25 07:10:00,1.0501,1.0501,1.05,1.05,42800000.0
2008-08-25 07:11:00,1.05,1.05,1.05,1.05,1000000.0
2008-08-25 07:12:00,1.05,1.05,1.05,1.05,3500000.0
2008-08-25 07:13:00,1.05,1.05,1.05,1.05,4500000.0
2008-08-25 07:14:00,1.05,1.05,1.05,1.05,2000000.0
2008-08-25 07:15:00,1.05,1.05,1.05,1.05,2000000.0
2008-08-25 07:16:00,1.05,1.0501,1.05,1.0501,87000000.0
2008-08-25 07:17:00,1.0501,1.0501,1.0501,1.0501,14000000.0
2008-08-25 07:18:00,1.0501,1.0501,1.0501,1.0501,13500000.0
2008-08-25 07:19:00,1.0501,1.0501,1.0501,1.0501,14300000.0
2008-08-25 07:20:00,1.0501,1.05025,1.0501,1.0502,46400000.0
2008-08-25 07:21:00,1.0502,1.0502,1.05015,1.05015,3200000.0
2008-08-25 07:22:00,1.05015,1.05015,1.05015,1.05015,1200000.0
2008-08-25 07:23:00,1.0502,1.0502,1.0502,1.0502,1000000.0
2008-08-25 07:24:00,1.05015,1.05015,1.05015,1.05015,1200000.0
2008-08-25 07:25:00,1.05015,1.0502,1.05015,1.0502,9800000.0
2008-08-25 07:26:00,1.0502,1.0502,1.05015,1.05015,4200000.0
2008-08-25 07:27:00,1.05015,1.05015,1.05015,1.05015,1200000.0
2008-08-25 07:28:00,1.05015,1.05015,1.05,1.0501,135699999.0
2008-08-25 07:29:00,1.05,1.05,1.05,1.05,108600000.0
2008-08-25 07:30:00,1.05,1.0501,1.05,1.05,211100000.0
2008-08-25 07:31:00,1.0501,1.0501,1.05,1.05,49400000.0
2008-08-25 07:32:00,1.0501,1.0501,1.05,1.05,3600000.0
2008-08-25 07:33:00,1.05,1.05,1.0498,1.05,168700000.0
2008-08-25 07:34:00,1.05,1.0501,1.05,1.0501,2700000.0
2008-08-25 07:35:00,1.0499,1.0501,1.0499,1.04995,8800000.0
2008-08-25 07:36:00,1.04995,1.04995,1.04975,1.0498,17000000.0
2008-08-25 07:37:00,1.0498,1.0502,1.0498,1.0501,8900000.0
2008-08-25 07:38:00,1.0501,1.0503,1.05,1.05,81400001.0
2008-08-25 07:39:00,1.05,1.0501,1.05,1.05,75899999.0
2008-08-25 07:40:00,1.05,1.05,1.05,1.05,54800000.0
2008-08-25 07:41:00,1.05,1.05,1.04965,1.04965,32900000.0
2008-08-25 07:42:00,1.0497,1.0497,1.0496,1.0497,76399998.0
2008-08-25 07:43:00,1.0497,1.0497,1.0497,1.0497,36700000.0
2008-08-25 07:44:00,1.0497,1.0497,1.0497,1.0497,8300000.0
2008-08-25 07:45:00,1.0497,1.0497,1.0497,1.0497,5400000.0
2008-08-25 07:46:00,1.0497,1.0499,1.0497,1.0499,39100000.0
2008-08-25 07:47:00,1.04995,1.0501,1.0499,1.0499,104400000.0
2008-08-25 07:48:00,1.0499,1.0499,1.0499,1.0499,7900000.0
2008-08-25 07:49:00,1.0499,1.0499,1.0499,1.0499,3700000.0
2008-08-25 07:50:00,1.0499,1.05,1.0499,1.05,10100000.0
2008-08-25 07:51:00,1.0499,1.0499,1.0499,1.0499,21100000.0
2008-08-25 07:52:00,1.0499,1.05,1.0499,1.0499,39300001.0
2008-08-25 07:53:00,1.0499,1.0501,1.0499,1.0501,35200000.0
2008-08-25 07:54:00,1.0501,1.0501,1.05,1.05,28200000.0
2008-08-25 07:55:00,1.05,1.05,1.05,1.05,3000000.0
2008-08-25 07:56:00,1.04995,1.04995,1.04995,1.04995,1200000.0
2008-08-25 07:57:00,1.04995,1.05,1.04995,1.05,3800000.0
2008-08-25 07:58:00,1.05,1.05,1.04995,1.05,3800000.0
2008-08-25 07:59:00,1.0501,1.0504,1.0501,1.0503,85599999.0
2008-08-25 08:00:00,1.0503,1.0503,1.05025,1.0503,20800000.0
2008-08-25 08:01:00,1.05025,1.0503,1.05025,1.0503,16600000.0
2008-08-25 08:02:00,1.0503,1.0504,1.05025,1.0503,35700000.0
2008-08-25 08:03:00,1.0504,1.0504,1.05035,1.05035,7900000.0
2008-08-25 08:04:00,1.05035,1.05035,1.05,1.05015,40200000.0
2008-08-25 08:05:00,1.05015,1.0502,1.05015,1.0502,56300000.0
2008-08-25 08:06:00,1.0502,1.0502,1.05005,1.05005,101300000.0
2008-08-25 08:07:00,1.05005,1.0501,1.05005,1.0501,11000000.0
2008-08-25 08:08:00,1.0501,1.0501,1.0493,1.0493,97000000.0
2008-08-25 08:09:00,1.04935,1.0495,1.04935,1.0495,54300000.0
2008-08-25 08:10:00,1.04955,1.04955,1.0494,1.0495,38200000.0
2008-08-25 08:11:00,1.0495,1.0495,1.0494,1.0494,5000000.0
2008-08-25 08:12:00,1.0494,1.0494,1.0494,1.0494,5000000.0
2008-08-25 08:13:00,1.04935,1.0494,1.0493,1.04935,37500000.0
2008-08-25 08:14:00,1.04935,1.0495,1.04935,1.0495,17200000.0
2008-08-25 08:15:00,1.04945,1.04945,1.04935,1.04945,34300000.0
2008-08-25 08:16:00,1.0494,1.04945,1.0494,1.04945,10600000.0
2008-08-25 08:17:00,1.04945,1.04945,1.0494,1.0494,9900000.0
2008-08-25 08:18:00,1.0494,1.0494,1.0494,1.0494,7700000.0
2008-08-25 08:19:00,1.0494,1.04955,1.0494,1.04945,38700000.0
2008-08-25 08:20:00,1.04945,1.0496,1.04945,1.0496,42800000.0
2008-08-25 08:21:00,1.0494,1.04959,1.04925,1.04925,95300000.0
2008-08-25 08:22:00,1.04922,1.04945,1.04922,1.04945,46000000.0
2008-08-25 08:23:00,1.0497,1.0497,1.04965,1.04965,2200000.0
2008-08-25 08:24:00,1.04965,1.04965,1.0496,1.0496,6300000.0
2008-08-25 08:25:00,1.0496,1.0497,1.04935,1.04945,108200000.0
2008-08-25 08:26:00,1.04945,1.0495,1.04945,1.0495,39400000.0
2008-08-25 08:27:00,1.04945,1.0497,1.04945,1.0496,126100000.0
2008-08-25 08:28:00,1.0495,1.0496,1.0494,1.0494,101700000.0
2008-08-25 08:29:00,1.0494,1.0494,1.04915,1.0492,107400000.0
2008-08-25 08:30:00,1.0492,1.0493,1.0492,1.0493,37900000.0
2008-08-25 08:31:00,1.0493,1.0493,1.0493,1.0493,7800000.0
2008-08-25 08:32:00,1.0493,1.0494,1.04925,1.04925,41600000.0
2008-08-25 08:33:00,1.04925,1.0493,1.0492,1.0492,54300000.0
2008-08-25 08:34:00,1.0492,1.0492,1.0492,1.0492,27300000.0
2008-08-25 08:35:00,1.0492,1.04925,1.0491,1.0491,39600000.0
2008-08-25 08:36:00,1.0491,1.04935,1.04905,1.0492,83600000.0
2008-08-25 08:37:00,1.0492,1.0492,1.0491,1.0491,25400000.0
2008-08-25 08:38:00,1.0491,1.0492,1.0491,1.0491,85100000.0
2008-08-25 08:39:00,1.04915,1.0492,1.049,1.049,140900000.0
2008-08-25 08:40:00,1.04905,1.0491,1.04905,1.0491,10000000.0
2008-08-25 08:41:00,1.0491,1.0491,1.0488,1.0489,45200000.0
2008-08-25 08:42:00,1.04885,1.049,1.0488,1.04885,19400000.0
2008-08-25 08:43:00,1.04885,1.0489,1.04885,1.0489,6900000.0
2008-08-25 08:44:00,1.04895,1.04895,1.04895,1.04895,5900000.0
2008-08-25 08:45:00,1.04895,1.049,1.0489,1.04895,11700000.0
2008-08-25 08:46:00,1.04895,1.04895,1.04895,1.04895,1000000.0
2008-08-25 08:47:00,1.04895,1.04895,1.04895,1.04895,1000000.0
2008-08-25 08:48:00,1.04885,1.0491,1.04885,1.04895,30800000.0
2008-08-25 08:49:00,1.04895,1.0492,1.0489,1.0489,55000000.0
2008-08-25 08:50:00,1.04895,1.049,1.0489,1.0489,21300000.0
2008-08-25 08:51:00,1.0489,1.049,1.04885,1.0489,44600000.0
2008-08-25 08:52:00,1.0489,1.0489,1.0487,1.0488,43500000.0
2008-08-25 08:53:00,1.0487,1.0488,1.0487,1.0487,56700000.0
2008-08-25 08:54:00,1.0488,1.0488,1.0487,1.0487,41200000.0
2008-08-25 08:55:00,1.0487,1.0489,1.0487,1.0489,41600000.0
2008-08-25 08:56:00,1.0489,1.0489,1.04865,1.0488,148400000.0
2008-08-25 08:57:00,1.0489,1.049,1.0489,1.04895,38700000.0
2008-08-25 08:58:00,1.049,1.0493,1.0489,1.0493,70800000.0
2008-08-25 08:59:00,1.04925,1.0493,1.04915,1.04925,46300000.0
2008-08-25 09:00:00,1.04925,1.0493,1.04905,1.0491,83500000.0
2008-08-25 09:01:00,1.0489,1.049,1.04875,1.04885,88000000.0
2008-08-25 09:02:00,1.04885,1.0489,1.0487,1.04875,98800000.0
2008-08-25 09:03:00,1.0487,1.0488,1.0487,1.0487,91100000.0
2008-08-25 09:04:00,1.0487,1.0489,1.0487,1.04875,93000000.0
2008-08-25 09:05:00,1.04875,1.0489,1.04875,1.0488,74000000.0
2008-08-25 09:06:00,1.0488,1.0489,1.0488,1.0489,26800000.0
2008-08-25 09:07:00,1.0489,1.0489,1.04865,1.0487,115300000.0
2008-08-25 09:08:00,1.04875,1.04875,1.04855,1.0486,100200000.0
2008-08-25 09:09:00,1.0486,1.0486,1.04855,1.04855,13500000.0
2008-08-25 09:10:00,1.04855,1.0486,1.04855,1.0486,59200000.0
2008-08-25 09:11:00,1.0486,1.0488,1.0486,1.0488,22600000.0
2008-08-25 09:12:00,1.0487,1.0488,1.04865,1.04875,93800000.0
2008-08-25 09:13:00,1.04875,1.04885,1.04855,1.04885,188200000.0
2008-08-25 09:14:00,1.0489,1.04905,1.04865,1.0487,150100000.0
2008-08-25 09:15:00,1.0487,1.0488,1.0487,1.0488,63200000.0
2008-08-25 09:16:00,1.0488,1.04885,1.0487,1.04875,47400000.0
2008-08-25 09:17:00,1.04875,1.04875,1.0487,1.0487,4900000.0
2008-08-25 09:18:00,1.04852,1.04866,1.04829,1.04842,81100000.0
2008-08-25 09:19:00,1.0487,1.0487,1.0487,1.0487,16600000.0
2008-08-25 09:20:00,1.0487,1.0487,1.0486,1.04865,82700000.0
2008-08-25 09:21:00,1.04865,1.04865,1.04825,1.04825,41600000.0
2008-08-25 09:22:00,1.0483,1.0484,1.04825,1.0483,41200000.0
2008-08-25 09:23:00,1.0483,1.0484,1.0483,1.0484,12800000.0
2008-08-25 09:24:00,1.0484,1.0484,1.0484,1.0484,6400000.0
2008-08-25 09:25:00,1.04835,1.04844,1.04819,1.04819,6300000.0
2008-08-25 09:26:00,1.0484,1.0484,1.0484,1.0484,3200000.0
2008-08-25 09:27:00,1.0485,1.0485,1.0484,1.0484,7400000.0
2008-08-25 09:28:00,1.0484,1.0484,1.04835,1.04835,19900000.0
2008-08-25 09:29:00,1.04835,1.04835,1.04835,1.04835,39500000.0
2008-08-25 09:30:00,1.04835,1.04835,1.04835,1.04835,58900000.0
2008-08-25 09:31:00,1.04835,1.04835,1.04835,1.04835,16700001.0
2008-08-25 09:32:00,1.04835,1.04835,1.04835,1.04835,15700000.0
2008-08-25 09:33:00,1.04845,1.0486,1.04845,1.0486,22000000.0
2008-08-25 09:34:00,1.0486,1.0487,1.04855,1.0486,45800000.0
2008-08-25 09:35:00,1.04865,1.04865,1.04865,1.04865,13500000.0
2008-08-25 09:36:00,1.04865,1.0487,1.0486,1.0487,42800000.0
2008-08-25 09:37:00,1.0487,1.0487,1.0487,1.0487,23400000.0
2008-08-25 09:38:00,1.0487,1.0487,1.0487,1.0487,11700000.0
2008-08-25 09:39:00,1.0487,1.0488,1.0487,1.0488,61000000.0
2008-08-25 09:40:00,1.0488,1.0488,1.0488,1.0488,6600000.0
2008-08-25 09:41:00,1.0488,1.0489,1.0488,1.0488,29700000.0
2008-08-25 09:42:00,1.04885,1.0491,1.0488,1.0491,83500000.0
2008-08-25 09:43:00,1.04915,1.04915,1.049,1.049,29800000.0
2008-08-25 09:44:00,1.049,1.0491,1.04885,1.049,90900000.0
2008-08-25 09:45:00,1.049,1.049,1.0489,1.04895,98100000.0
2008-08-25 09:46:00,1.04895,1.04895,1.0485,1.0488,125000000.0
2008-08-25 09:47:00,1.0488,1.0488,1.0488,1.0488,3800000.0
2008-08-25 09:48:00,1.0488,1.0488,1.0488,1.0488,2000000.0
2008-08-25 09:49:00,1.0488,1.0488,1.04875,1.04875,10000000.0
2008-08-25 09:50:00,1.04875,1.04875,1.04875,1.04875,1000000.0
2008-08-25 09:51:00,1.0488,1.0488,1.0488,1.0488,8000000.0
2008-08-25 09:52:00,1.0488,1.0488,1.0488,1.0488,3000000.0
2008-08-25 09:53:00,1.0488,1.0488,1.0488,1.0488,9900000.0
2008-08-25 09:54:00,1.0488,1.04885,1.0488,1.04885,58400000.0
2008-08-25 09:55:00,1.04885,1.0489,1.04885,1.0489,19000000.0
2008-08-25 09:56:00,1.04879,1.04889,1.04869,1.04876,94400000.0
2008-08-25 09:57:00,1.04895,1.04895,1.0489,1.0489,27500000.0
2008-08-25 09:58:00,1.0489,1.0489,1.04885,1.04885,31800000.0
2008-08-25 09:59:00,1.04885,1.04885,1.04865,1.04865,69300000.0
2008-08-25 10:00:00,1.04865,1.04865,1.0486,1.04865,25600000.0
2008-08-25 10:01:00,1.04865,1.04865,1.04865,1.04865,1000000.0
2008-08-25 10:02:00,1.04865,1.0487,1.04865,1.0487,17500000.0
2008-08-25 10:03:00,1.04885,1.0489,1.0487,1.04885,55100000.0
2008-08-25 10:04:00,1.04885,1.04885,1.0486,1.0487,84100000.0
2008-08-25 10:05:00,1.0486,1.0486,1.0486,1.0486,9600000.0
2008-08-25 10:06:00,1.04839,1.0487,1.04837,1.04853,139700000.0
2008-08-25 10:07:00,1.04844,1.04869,1.04839,1.04847,242400000.0
2008-08-25 10:08:00,1.0487,1.0487,1.0486,1.0486,60800000.0
2008-08-25 10:09:00,1.0487,1.04875,1.0486,1.0486,32500000.0
2008-08-25 10:10:00,1.04855,1.0486,1.04855,1.04855,54400000.0
2008-08-25 10:11:00,1.04855,1.04855,1.04855,1.04855,19500000.0
2008-08-25 10:12:00,1.0486,1.0486,1.04855,1.04855,25700000.0
2008-08-25 10:13:00,1.04855,1.04855,1.04855,1.04855,3900000.0
2008-08-25 10:14:00,1.04855,1.0486,1.04855,1.0486,11700000.0
2008-08-25 10:15:00,1.0486,1.0488,1.0486,1.04875,45800000.0
2008-08-25 10:16:00,1.04875,1.04875,1.0486,1.04875,56700000.0
2008-08-25 10:17:00,1.04857,1.04878,1.04845,1.04864,128599999.0
2008-08-25 10:18:00,1.0487,1.0487,1.0486,1.0486,53100000.0
2008-08-25 10:19:00,1.04848,1.04857,1.04834,1.04856,137900000.0
2008-08-25 10:20:00,1.04862,1.04862,1.04835,1.0485,97000000.0
2008-08-25 10:21:00,1.04848,1.04859,1.04839,1.04857,267500000.0
2008-08-25 10:22:00,1.04856,1.04856,1.04836,1.0484,287200000.0
2008-08-25 10:23:00,1.0487,1.04875,1.0487,1.04875,19500000.0
2008-08-25 10:24:00,1.04855,1.04866,1.04835,1.04854,62400000.0
2008-08-25 10:25:00,1.04864,1.04867,1.04859,1.04859,37000000.0
2008-08-25 10:26:00,1.04875,1.04875,1.0486,1.0486,45500000.0
2008-08-25 10:27:00,1.0486,1.0487,1.0486,1.0487,14300000.0
2008-08-25 10:28:00,1.0487,1.0487,1.0487,1.0487,3200000.0
2008-08-25 10:29:00,1.0485,1.04859,1.04831,1.04853,282299999.0
2008-08-25 10:30:00,1.0487,1.0487,1.0487,1.0487,14200000.0
2008-08-25 10:31:00,1.0487,1.0487,1.04865,1.04865,49700000.0
2008-08-25 10:32:00,1.04865,1.04865,1.04865,1.04865,41500000.0
2008-08-25 10:33:00,1.04875,1.0488,1.04875,1.0488,8000000.0
2008-08-25 10:34:00,1.0488,1.0488,1.0486,1.04865,37100000.0
2008-08-25 10:35:00,1.04865,1.04865,1.04865,1.04865,23400000.0
2008-08-25 10:36:00,1.04865,1.04865,1.04865,1.04865,23400000.0
2008-08-25 10:37:00,1.04865,1.04865,1.04865,1.04865,3900000.0
2008-08-25 10:38:00,1.04865,1.04865,1.04865,1.04865,11700000.0
2008-08-25 10:39:00,1.04865,1.0487,1.04865,1.0487,21100000.0
2008-08-25 10:40:00,1.0487,1.0487,1.04865,1.04865,6200000.0
2008-08-25 10:41:00,1.0486,1.04865,1.04845,1.04855,80100000.0
2008-08-25 10:42:00,1.0485,1.04855,1.0485,1.04855,19400000.0
2008-08-25 10:43:00,1.04845,1.0485,1.04845,1.0485,55700000.0
2008-08-25 10:44:00,1.04855,1.04855,1.04845,1.0485,69100000.0
2008-08-25 10:45:00,1.0485,1.0485,1.0485,1.0485,19200000.0
2008-08-25 10:46:00,1.0485,1.0485,1.04815,1.04815,119700000.0
2008-08-25 10:47:00,1.04815,1.0483,1.04815,1.0482,53500000.0
2008-08-25 10:48:00,1.04825,1.04835,1.04825,1.0483,28900000.0
2008-08-25 10:49:00,1.0483,1.0483,1.0481,1.0481,35500000.0
2008-08-25 10:50:00,1.0481,1.0481,1.048,1.048,85000000.0
2008-08-25 10:51:00,1.04795,1.0481,1.04795,1.0481,73300000.0
2008-08-25 10:52:00,1.0481,1.0483,1.0481,1.0483,41300000.0
2008-08-25 10:53:00,1.04835,1.04835,1.0482,1.04825,99000000.0
2008-08-25 10:54:00,1.04825,1.0487,1.0482,1.0487,164400000.0
2008-08-25 10:55:00,1.0487,1.0488,1.0487,1.0487,31100000.0
2008-08-25 10:56:00,1.04865,1.0487,1.04865,1.0487,32300000.0
2008-08-25 10:57:00,1.04853,1.04866,1.04832,1.0485,124600000.0
2008-08-25 10:58:00,1.0487,1.04885,1.0487,1.0487,20700000.0
2008-08-25 10:59:00,1.0487,1.04905,1.0487,1.049,58900000.0
2008-08-25 11:00:00,1.04895,1.049,1.04895,1.04895,16100000.0
2008-08-25 11:01:00,1.04895,1.04895,1.0488,1.04885,64600000.0
2008-08-25 11:02:00,1.04885,1.0489,1.04885,1.0489,25600000.0
2008-08-25 11:03:00,1.0489,1.0489,1.0489,1.0489,6000000.0
2008-08-25 11:04:00,1.0489,1.04895,1.0489,1.04895,12700000.0
2008-08-25 11:05:00,1.04895,1.049,1.04895,1.04895,5900000.0
2008-08-25 11:06:00,1.04895,1.04905,1.04895,1.049,38900000.0
2008-08-25 11:07:00,1.049,1.049,1.049,1.049,3900000.0
2008-08-25 11:08:00,1.049,1.049,1.04885,1.049,77600000.0
2008-08-25 11:09:00,1.04905,1.04915,1.04895,1.049,83400000.0
2008-08-25 11:10:00,1.04905,1.0492,1.049,1.04915,76900000.0
2008-08-25 11:11:00,1.04915,1.04915,1.049,1.04905,50800000.0
2008-08-25 11:12:00,1.04905,1.04915,1.049,1.0491,58500000.0
2008-08-25 11:13:00,1.0492,1.0492,1.04905,1.04905,46200000.0
2008-08-25 11:14:00,1.049,1.049,1.04895,1.04895,122500000.0
2008-08-25 11:15:00,1.04895,1.049,1.04895,1.04895,145700001.0
2008-08-25 11:16:00,1.049,1.049,1.0489,1.0489,23300000.0
2008-08-25 11:17:00,1.04872,1.04882,1.04861,1.04865,218500000.0
2008-08-25 11:18:00,1.04895,1.04895,1.04895,1.04895,14900000.0
2008-08-25 11:19:00,1.04895,1.049,1.0489,1.0489,39700000.0
2008-08-25 11:20:00,1.0489,1.0489,1.0489,1.0489,3200000.0
2008-08-25 11:21:00,1.0489,1.049,1.0489,1.04895,98200000.0
2008-08-25 11:22:00,1.04895,1.049,1.0488,1.0489,138700000.0
2008-08-25 11:23:00,1.0489,1.0489,1.0489,1.0489,7800000.0
2008-08-25 11:24:00,1.049,1.049,1.0489,1.0489,9800000.0
2008-08-25 11:25:00,1.0489,1.0489,1.04885,1.04885,68999999.0
2008-08-25 11:26:00,1.0489,1.0489,1.04885,1.0489,95200000.0
2008-08-25 11:27:00,1.04885,1.0489,1.04885,1.0489,28000000.0
2008-08-25 11:28:00,1.04885,1.0489,1.04885,1.0489,43000000.0
2008-08-25 11:29:00,1.0489,1.0489,1.04885,1.04885,43200000.0
2008-08-25 11:30:00,1.04862,1.04877,1.04848,1.04874,230700000.0
2008-08-25 11:31:00,1.04882,1.0489,1.04872,1.04877,54600000.0
2008-08-25 11:32:00,1.04873,1.04878,1.04867,1.04867,82299999.0
2008-08-25 11:33:00,1.04885,1.04885,1.04875,1.04875,113200000.0
2008-08-25 11:34:00,1.04875,1.0488,1.04865,1.04865,86300000.0
2008-08-25 11:35:00,1.04865,1.04865,1.04845,1.04845,188900000.0
2008-08-25 11:36:00,1.04845,1.0486,1.04845,1.0486,39600000.0
2008-08-25 11:37:00,1.0486,1.04865,1.0486,1.04865,85100000.0
2008-08-25 11:38:00,1.0487,1.0487,1.0486,1.0486,141100000.0
2008-08-25 11:39:00,1.0486,1.0486,1.0485,1.0485,72400000.0
2008-08-25 11:40:00,1.0485,1.0485,1.04845,1.0485,53200000.0
2008-08-25 11:41:00,1.04855,1.0486,1.04855,1.0486,18100000.0
2008-08-25 11:42:00,1.0486,1.04865,1.04855,1.04865,46800000.0
2008-08-25 11:43:00,1.04865,1.0487,1.0485,1.0485,208700000.0
2008-08-25 11:44:00,1.04855,1.0487,1.04855,1.0487,40300000.0
2008-08-25 11:45:00,1.04865,1.04865,1.04865,1.04865,35900000.0
2008-08-25 11:46:00,1.04865,1.0487,1.04865,1.0487,13600000.0
2008-08-25 11:47:00,1.0487,1.0487,1.0487,1.0487,6500000.0
2008-08-25 11:48:00,1.0485,1.04858,1.04847,1.0485,244400000.0
2008-08-25 11:49:00,1.0487,1.0487,1.0486,1.0486,38400000.0
2008-08-25 11:50:00,1.0486,1.0487,1.04855,1.0486,121100000.0
2008-08-25 11:51:00,1.04865,1.0487,1.0484,1.0485,176600000.0
2008-08-25 11:52:00,1.0485,1.0486,1.0484,1.0485,155900000.0
2008-08-25 11:53:00,1.04845,1.0485,1.0482,1.0483,247000000.0
2008-08-25 11:54:00,1.0482,1.0482,1.04785,1.04805,235599999.0
2008-08-25 11:55:00,1.0481,1.04825,1.0481,1.04825,52300000.0
2008-08-25 11:56:00,1.04825,1.04825,1.04825,1.04825,7800000.0
2008-08-25 11:57:00,1.04825,1.0483,1.04815,1.04815,63500000.0
2008-08-25 11:58:00,1.04815,1.04825,1.0481,1.04825,34200000.0
2008-08-25 11:59:00,1.04835,1.04835,1.048,1.048,61000000.0
2008-08-25 12:00:00,1.048,1.0481,1.04765,1.04775,89600000.0
2008-08-25 12:01:00,1.0478,1.0478,1.0472,1.04725,148100000.0
2008-08-25 12:02:00,1.04725,1.0473,1.0469,1.0472,178900000.0
2008-08-25 12:03:00,1.0472,1.0473,1.0471,1.0473,60000000.0
2008-08-25 12:04:00,1.0474,1.0481,1.0474,1.0477,197400000.0
2008-08-25 12:05:00,1.0478,1.0481,1.0477,1.048,142100000.0
2008-08-25 12:06:00,1.04795,1.0484,1.04775,1.0483,201600000.0
2008-08-25 12:07:00,1.04835,1.0484,1.048,1.0481,152100000.0
2008-08-25 12:08:00,1.04815,1.04825,1.04815,1.04825,30300000.0
2008-08-25 12:09:00,1.04825,1.0483,1.04825,1.0483,13500000.0
2008-08-25 12:10:00,1.0484,1.0485,1.0484,1.04845,53700000.0
2008-08-25 12:11:00,1.04845,1.0485,1.04825,1.04825,24600000.0
2008-08-25 12:12:00,1.0483,1.0487,1.0483,1.04855,59600000.0
2008-08-25 12:13:00,1.0485,1.04855,1.04825,1.0483,65900000.0
2008-08-25 12:14:00,1.0482,1.0482,1.0473,1.04735,174900000.0
2008-08-25 12:15:00,1.04735,1.0476,1.04735,1.04755,104200000.0
2008-08-25 12:16:00,1.04755,1.048,1.0475,1.0477,154300000.0
2008-08-25 12:17:00,1.0477,1.048,1.0477,1.04775,69800000.0
2008-08-25 12:18:00,1.04775,1.0478,1.0477,1.0477,57200000.0
2008-08-25 12:19:00,1.0477,1.0477,1.0473,1.0473,58500000.0
2008-08-25 12:20:00,1.0473,1.0475,1.04725,1.0475,65200000.0
2008-08-25 12:21:00,1.04755,1.0476,1.0474,1.0475,121700000.0
2008-08-25 12:22:00,1.0475,1.0475,1.04735,1.04735,75500000.0
2008-08-25 12:23:00,1.04735,1.04735,1.04735,1.04735,24000000.0
2008-08-25 12:24:00,1.04735,1.04735,1.0473,1.0473,5500000.0
2008-08-25 12:25:00,1.0473,1.0473,1.0473,1.0473,23400000.0
2008-08-25 12:26:00,1.0473,1.0473,1.04725,1.0473,71700000.0
2008-08-25 12:27:00,1.0473,1.0474,1.0473,1.04735,40500000.0
2008-08-25 12:28:00,1.04735,1.04735,1.04735,1.04735,3600000.0
2008-08-25 12:29:00,1.0474,1.0475,1.0474,1.04745,55700000.0
2008-08-25 12:30:00,1.04745,1.04745,1.04745,1.04745,1000000.0
2008-08-25 12:31:00,1.0475,1.0477,1.04745,1.0476,55900000.0
2008-08-25 12:32:00,1.0475,1.0476,1.0475,1.0475,81400000.0
2008-08-25 12:33:00,1.0475,1.04755,1.0475,1.0475,66800000.0
2008-08-25 12:34:00,1.0475,1.0476,1.04745,1.04745,57300000.0
2008-08-25 12:35:00,1.0475,1.0476,1.04745,1.04745,35300000.0
2008-08-25 12:36:00,1.04745,1.0475,1.04735,1.0474,58900000.0
2008-08-25 12:37:00,1.0474,1.0475,1.0472,1.0472,61400000.0
2008-08-25 12:38:00,1.0472,1.0473,1.04675,1.04695,238700000.0
2008-08-25 12:39:00,1.047,1.047,1.0467,1.0468,83000000.0
2008-08-25 12:40:00,1.0468,1.0468,1.04635,1.04635,309900000.0
2008-08-25 12:41:00,1.04645,1.04645,1.0462,1.0464,61900000.0
2008-08-25 12:42:00,1.0464,1.0466,1.0462,1.0466,89500000.0
2008-08-25 12:43:00,1.0466,1.0472,1.04655,1.0472,62400000.0
2008-08-25 12:44:00,1.0472,1.0472,1.0469,1.0469,18200000.0
2008-08-25 12:45:00,1.0469,1.0469,1.04685,1.04685,40300000.0
2008-08-25 12:46:00,1.04685,1.04685,1.04625,1.04625,265700000.0
2008-08-25 12:47:00,1.04625,1.0463,1.046,1.046,47900000.0
2008-08-25 12:48:00,1.04615,1.04615,1.04595,1.04615,74600000.0
2008-08-25 12:49:00,1.04615,1.0464,1.04585,1.0464,134200000.0
2008-08-25 12:50:00,1.0464,1.0464,1.0461,1.04615,143300000.0
2008-08-25 12:51:00,1.04615,1.0464,1.04615,1.0462,40600000.0
2008-08-25 12:52:00,1.04625,1.04635,1.0462,1.04625,48000000.0
2008-08-25 12:53:00,1.0463,1.04675,1.0462,1.0462,119000000.0
2008-08-25 12:54:00,1.0462,1.04645,1.0461,1.0462,178400000.0
2008-08-25 12:55:00,1.04625,1.04625,1.04605,1.0462,121700000.0
2008-08-25 12:56:00,1.0462,1.0462,1.0455,1.0457,128800000.0
2008-08-25 12:57:00,1.0455,1.0457,1.0445,1.04515,415200000.0
2008-08-25 12:58:00,1.04515,1.0453,1.0449,1.04495,255500000.0
2008-08-25 12:59:00,1.045,1.0453,1.04495,1.0451,349200000.0
2008-08-25 13:00:00,1.0452,1.0454,1.04485,1.0452,282400000.0
2008-08-25 13:01:00,1.04515,1.0452,1.045,1.0451,158700000.0
2008-08-25 13:02:00,1.0451,1.0452,1.04505,1.0451,61300000.0
2008-08-25 13:03:00,1.0451,1.04545,1.0451,1.04545,85000000.0
2008-08-25 13:04:00,1.04545,1.0456,1.04545,1.04545,351499994.0
2008-08-25 13:05:00,1.04545,1.04545,1.04515,1.0453,172600000.0
2008-08-25 13:06:00,1.0453,1.0456,1.0453,1.04545,124800000.0
2008-08-25 13:07:00,1.04545,1.0456,1.0454,1.0455,150400000.0
2008-08-25 13:08:00,1.0455,1.0456,1.04545,1.04555,237000000.0
2008-08-25 13:09:00,1.0456,1.04575,1.04545,1.04575,235800000.0
2008-08-25 13:10:00,1.04575,1.04615,1.04575,1.0461,138300000.0
2008-08-25 13:11:00,1.0461,1.0463,1.0459,1.04615,156400000.0
2008-08-25 13:12:00,1.04615,1.0466,1.04615,1.0465,303200000.0
2008-08-25 13:13:00,1.0466,1.0467,1.0463,1.0464,281900000.0
2008-08-25 13:14:00,1.04645,1.0465,1.0459,1.046,163100000.0
2008-08-25 13:15:00,1.046,1.04615,1.04595,1.046,157800000.0
2008-08-25 13:16:00,1.046,1.0461,1.0459,1.04595,238400000.0
2008-08-25 13:17:00,1.04595,1.046,1.04585,1.04595,218800000.0
2008-08-25 13:18:00,1.04595,1.0461,1.0459,1.0459,135100000.0
2008-08-25 13:19:00,1.0459,1.046,1.04575,1.046,131000000.0
2008-08-25 13:20:00,1.046,1.046,1.04585,1.04585,81900000.0
2008-08-25 13:21:00,1.04585,1.046,1.0457,1.0459,187400000.0
2008-08-25 13:22:00,1.0459,1.046,1.04585,1.0459,164800000.0
2008-08-25 13:23:00,1.0459,1.046,1.0457,1.0457,257700000.0
2008-08-25 13:24:00,1.04575,1.0458,1.04565,1.04575,187300000.0
2008-08-25 13:25:00,1.04575,1.04585,1.0457,1.04585,96200000.0
2008-08-25 13:26:00,1.04585,1.0459,1.04585,1.04585,93400000.0
2008-08-25 13:27:00,1.04585,1.0459,1.04575,1.04575,122500000.0
2008-08-25 13:28:00,1.04575,1.0458,1.0456,1.04565,183900000.0
2008-08-25 13:29:00,1.04575,1.04575,1.04555,1.0456,177600000.0
2008-08-25 13:30:00,1.0456,1.0456,1.0455,1.04555,138000000.0
2008-08-25 13:31:00,1.04555,1.04555,1.04545,1.0455,176800000.0
2008-08-25 13:32:00,1.0455,1.0455,1.04545,1.04545,50900000.0
2008-08-25 13:33:00,1.0453,1.0454,1.0451,1.0453,171600001.0
2008-08-25 13:34:00,1.0453,1.0453,1.0452,1.0452,25200000.0
2008-08-25 13:35:00,1.0452,1.0452,1.045,1.04505,66700000.0
2008-08-25 13:36:00,1.04505,1.0453,1.04505,1.0453,104600000.0
2008-08-25 13:37:00,1.0453,1.0453,1.0452,1.0452,66000000.0
2008-08-25 13:38:00,1.0452,1.0452,1.0452,1.0452,20000000.0
2008-08-25 13:39:00,1.0452,1.0452,1.04515,1.04515,32100000.0
2008-08-25 13:40:00,1.04515,1.0456,1.04515,1.0454,113200000.0
2008-08-25 13:41:00,1.04545,1.04545,1.04515,1.0454,131300000.0
2008-08-25 13:42:00,1.04535,1.0455,1.04535,1.04545,67400000.0
2008-08-25 13:43:00,1.04545,1.0455,1.0454,1.0454,58200000.0
2008-08-25 13:44:00,1.04545,1.0455,1.04525,1.0453,75200000.0
2008-08-25 13:45:00,1.0453,1.0454,1.04515,1.0453,85500000.0
2008-08-25 13:46:00,1.0452,1.0452,1.0452,1.0452,6700000.0
2008-08-25 13:47:00,1.0452,1.0453,1.04515,1.0453,34300000.0
2008-08-25 13:48:00,1.0452,1.0453,1.04515,1.0453,35900000.0
2008-08-25 13:49:00,1.0452,1.04535,1.0452,1.04535,32000000.0
2008-08-25 13:50:00,1.0454,1.0457,1.04535,1.04545,63000000.0
2008-08-25 13:51:00,1.04555,1.04555,1.04525,1.04525,98600000.0
2008-08-25 13:52:00,1.0453,1.0454,1.04525,1.04525,51000000.0
2008-08-25 13:53:00,1.0453,1.0454,1.04525,1.04525,61600000.0
2008-08-25 13:54:00,1.04525,1.04535,1.04525,1.04535,51700000.0
2008-08-25 13:55:00,1.0454,1.0454,1.0453,1.0454,17100000.0
2008-08-25 13:56:00,1.0454,1.0454,1.0452,1.04535,51700000.0
2008-08-25 13:57:00,1.0454,1.0454,1.0453,1.0453,25700000.0
2008-08-25 13:58:00,1.0453,1.0453,1.0453,1.0453,23400000.0
2008-08-25 13:59:00,1.0454,1.0454,1.0452,1.0452,59600000.0
2008-08-25 14:00:00,1.0453,1.0454,1.0452,1.0453,85300000.0
2008-08-25 14:01:00,1.0454,1.0454,1.0453,1.04535,81400000.0
2008-08-25 14:02:00,1.0454,1.0455,1.0454,1.04545,30000000.0
2008-08-25 14:03:00,1.04545,1.04545,1.0454,1.0454,24300000.0
2008-08-25 14:04:00,1.0454,1.0455,1.0454,1.0454,103500000.0
2008-08-25 14:05:00,1.04535,1.04535,1.0451,1.0451,116700000.0
2008-08-25 14:06:00,1.0451,1.0452,1.0448,1.0448,89300000.0
2008-08-25 14:07:00,1.0448,1.0448,1.0444,1.04465,252900000.0
2008-08-25 14:08:00,1.04475,1.0448,1.04445,1.0445,125400000.0
2008-08-25 14:09:00,1.0446,1.0446,1.04445,1.0445,120600000.0
2008-08-25 14:10:00,1.0445,1.0446,1.0441,1.0442,120400000.0
2008-08-25 14:11:00,1.0442,1.0445,1.044,1.04445,261500001.0
2008-08-25 14:12:00,1.0445,1.0445,1.04405,1.04405,234800000.0
2008-08-25 14:13:00,1.04405,1.0443,1.04405,1.0441,70100000.0
2008-08-25 14:14:00,1.0441,1.04445,1.044,1.04445,226800000.0
2008-08-25 14:15:00,1.04445,1.0447,1.04445,1.0445,223000000.0
2008-08-25 14:16:00,1.0445,1.04455,1.0445,1.04455,50800000.0
2008-08-25 14:17:00,1.0446,1.0448,1.0446,1.0447,121000000.0
2008-08-25 14:18:00,1.0447,1.0447,1.04465,1.0447,11000000.0
2008-08-25 14:19:00,1.0448,1.045,1.04475,1.04495,167400000.0
2008-08-25 14:20:00,1.04495,1.0452,1.04495,1.0452,295700000.0
2008-08-25 14:21:00,1.0452,1.0456,1.0452,1.0456,215100000.0
2008-08-25 14:22:00,1.0456,1.04585,1.0454,1.0455,194500000.0
2008-08-25 14:23:00,1.04545,1.0459,1.04545,1.04585,155600000.0
2008-08-25 14:24:00,1.04585,1.04645,1.04585,1.0463,307800000.0
2008-08-25 14:25:00,1.0463,1.0466,1.04625,1.0465,271700000.0
2008-08-25 14:26:00,1.0465,1.0466,1.0461,1.0462,176400000.0
2008-08-25 14:27:00,1.04599,1.04619,1.04565,1.04582,42300000.0
2008-08-25 14:28:00,1.0462,1.0462,1.04595,1.046,71200000.0
2008-08-25 14:29:00,1.046,1.04605,1.0459,1.0459,125200000.0
2008-08-25 14:30:00,1.0459,1.046,1.0459,1.0459,47600000.0
2008-08-25 14:31:00,1.0459,1.0459,1.0455,1.0455,118300000.0
2008-08-25 14:32:00,1.04545,1.0455,1.04545,1.04545,94600000.0
2008-08-25 14:33:00,1.04545,1.0456,1.04545,1.0456,118300000.0
2008-08-25 14:34:00,1.0455,1.04565,1.0454,1.04545,140000000.0
2008-08-25 14:35:00,1.04545,1.0455,1.0454,1.0455,28000000.0
2008-08-25 14:36:00,1.0455,1.0456,1.0453,1.0454,136000000.0
2008-08-25 14:37:00,1.04535,1.0456,1.0453,1.04545,127100000.0
2008-08-25 14:38:00,1.0455,1.0455,1.0452,1.0454,86900000.0
2008-08-25 14:39:00,1.0453,1.04545,1.0453,1.04545,101100000.0
2008-08-25 14:40:00,1.0455,1.0455,1.0453,1.04535,150300000.0
2008-08-25 14:41:00,1.04535,1.0455,1.04535,1.0455,74400000.0
2008-08-25 14:42:00,1.0455,1.0462,1.0455,1.04615,218900000.0
2008-08-25 14:43:00,1.04615,1.0462,1.046,1.0461,135700000.0
2008-08-25 14:44:00,1.0461,1.0461,1.04555,1.04565,228700000.0
2008-08-25 14:45:00,1.0455,1.0456,1.0453,1.0453,117700000.0
2008-08-25 14:46:00,1.04525,1.0453,1.04505,1.0451,107100000.0
2008-08-25 14:47:00,1.0451,1.0451,1.04485,1.0449,483200000.0
2008-08-25 14:48:00,1.0449,1.045,1.04485,1.04495,174300000.0
2008-08-25 14:49:00,1.04495,1.04555,1.04495,1.04555,148200000.0
2008-08-25 14:50:00,1.04555,1.0456,1.045,1.045,201000000.0
2008-08-25 14:51:00,1.04505,1.0453,1.04505,1.0452,141400000.0
2008-08-25 14:52:00,1.0452,1.04535,1.0452,1.04535,91800000.0
2008-08-25 14:53:00,1.04535,1.04545,1.04525,1.0453,118700000.0
2008-08-25 14:54:00,1.0453,1.0456,1.0451,1.0456,135000000.0
2008-08-25 14:55:00,1.0456,1.0457,1.0454,1.0456,156200000.0
2008-08-25 14:56:00,1.0456,1.04565,1.0455,1.0455,47300000.0
2008-08-25 14:57:00,1.0455,1.0457,1.0455,1.04555,165900000.0
2008-08-25 14:58:00,1.04555,1.0459,1.04555,1.04575,116600000.0
2008-08-25 14:59:00,1.04575,1.04605,1.0457,1.04605,126900000.0
2008-08-25 15:00:00,1.0461,1.0465,1.0461,1.04625,105100000.0
2008-08-25 15:01:00,1.04625,1.0463,1.0459,1.0461,78100000.0
2008-08-25 15:02:00,1.046,1.0461,1.0458,1.04585,35200000.0
2008-08-25 15:03:00,1.04585,1.0462,1.0458,1.04615,44900000.0
2008-08-25 15:04:00,1.0462,1.0462,1.04595,1.046,45700000.0
2008-08-25 15:05:00,1.046,1.046,1.04575,1.0459,153500000.0
2008-08-25 15:06:00,1.0459,1.0459,1.04575,1.04575,42900000.0
2008-08-25 15:07:00,1.04585,1.0459,1.04575,1.0458,28700000.0
2008-08-25 15:08:00,1.0458,1.04585,1.0457,1.04585,68200000.0
2008-08-25 15:09:00,1.04585,1.04585,1.04585,1.04585,2000000.0
2008-08-25 15:10:00,1.04585,1.0459,1.04585,1.04585,13700000.0
2008-08-25 15:11:00,1.04585,1.04585,1.04565,1.04565,46900000.0
2008-08-25 15:12:00,1.0457,1.0463,1.0457,1.0459,200100000.0
2008-08-25 15:13:00,1.0459,1.0462,1.04585,1.04605,102400000.0
2008-08-25 15:14:00,1.0461,1.0462,1.046,1.04615,38200000.0
2008-08-25 15:15:00,1.04615,1.0466,1.04615,1.0465,104800000.0
2008-08-25 15:16:00,1.0465,1.04725,1.04645,1.04705,196900000.0
2008-08-25 15:17:00,1.04705,1.04705,1.0467,1.0467,153100000.0
2008-08-25 15:18:00,1.0467,1.0467,1.04645,1.04645,163100000.0
2008-08-25 15:19:00,1.0465,1.0466,1.0464,1.0464,88000000.0
2008-08-25 15:20:00,1.0464,1.0464,1.0464,1.0464,22100000.0
2008-08-25 15:21:00,1.0464,1.0464,1.04635,1.04635,74100000.0
2008-08-25 15:22:00,1.04635,1.04665,1.04635,1.04665,59000000.0
2008-08-25 15:23:00,1.04665,1.04665,1.0465,1.0465,11800000.0
2008-08-25 15:24:00,1.0463,1.0463,1.0461,1.04615,73099999.0
2008-08-25 15:25:00,1.04615,1.0463,1.0461,1.0462,93400000.0
2008-08-25 15:26:00,1.0462,1.0465,1.0462,1.0465,124500000.0
2008-08-25 15:27:00,1.0465,1.0465,1.0463,1.0463,182000000.0
2008-08-25 15:28:00,1.0463,1.0465,1.04625,1.04645,245800000.0
2008-08-25 15:29:00,1.0465,1.0465,1.046,1.046,294600000.0
2008-08-25 15:30:00,1.0461,1.0468,1.046,1.0467,464900000.0
2008-08-25 15:31:00,1.0467,1.04675,1.04655,1.04665,269300000.0
2008-08-25 15:32:00,1.0466,1.0468,1.0465,1.04675,270600000.0
2008-08-25 15:33:00,1.0468,1.0468,1.0462,1.0463,338500000.0
2008-08-25 15:34:00,1.0463,1.0465,1.04605,1.04615,266700000.0
2008-08-25 15:35:00,1.04615,1.04675,1.04615,1.04655,145200000.0
2008-08-25 15:36:00,1.04655,1.04655,1.04635,1.0464,61100000.0
2008-08-25 15:37:00,1.0464,1.0466,1.0463,1.0464,373100000.0
2008-08-25 15:38:00,1.04645,1.0467,1.0464,1.0465,211700000.0
2008-08-25 15:39:00,1.04655,1.0466,1.0461,1.04615,170000000.0
2008-08-25 15:40:00,1.0462,1.0469,1.0462,1.0468,186400000.0
2008-08-25 15:41:00,1.0468,1.0471,1.0468,1.04705,285400000.0
2008-08-25 15:42:00,1.04705,1.04715,1.0469,1.047,142000000.0
2008-08-25 15:43:00,1.0469,1.047,1.0469,1.047,260500000.0
2008-08-25 15:44:00,1.047,1.0471,1.04685,1.047,295100000.0
2008-08-25 15:45:00,1.04705,1.0475,1.047,1.0473,405300000.0
2008-08-25 15:46:00,1.0472,1.0473,1.0472,1.04725,37800000.0
2008-08-25 15:47:00,1.04732,1.04742,1.04711,1.04719,33300000.0
2008-08-25 15:48:00,1.04725,1.04735,1.04725,1.04735,4000000.0
2008-08-25 15:49:00,1.0474,1.0474,1.047,1.04705,156400000.0
2008-08-25 15:50:00,1.04648,1.04671,1.04628,1.04651,14900000.0
2008-08-25 15:51:00,1.04662,1.04694,1.04639,1.04662,29600000.0
2008-08-25 15:52:00,1.0469,1.047,1.0469,1.04695,72500000.0
2008-08-25 15:53:00,1.04676,1.04703,1.04654,1.04668,31000000.0
2008-08-25 15:54:00,1.0468,1.04697,1.04657,1.04681,32000000.0
2008-08-25 15:55:00,1.047,1.0471,1.047,1.0471,48200000.0
2008-08-25 15:56:00,1.0472,1.0472,1.0471,1.0471,34700000.0
2008-08-25 15:57:00,1.0471,1.0473,1.0471,1.0472,72600000.0
2008-08-25 15:58:00,1.0472,1.0472,1.047,1.04715,67500000.0
2008-08-25 15:59:00,1.0472,1.0474,1.0469,1.0469,105200000.0
2008-08-25 16:00:00,1.047,1.04735,1.0468,1.04715,178900000.0
2008-08-25 16:01:00,1.0472,1.0475,1.047,1.047,194700000.0
2008-08-25 16:02:00,1.04695,1.0476,1.04655,1.0472,260800001.0
2008-08-25 16:03:00,1.0472,1.0472,1.04655,1.0468,131300000.0
2008-08-25 16:04:00,1.0468,1.0468,1.04655,1.0466,210500000.0
2008-08-25 16:05:00,1.0466,1.0467,1.04645,1.04655,90000000.0
2008-08-25 16:06:00,1.04655,1.04655,1.04655,1.04655,23600000.0
2008-08-25 16:07:00,1.04655,1.0466,1.0465,1.04655,51600000.0
2008-08-25 16:08:00,1.04655,1.0467,1.04655,1.0466,136000000.0
2008-08-25 16:09:00,1.0466,1.0468,1.0466,1.0468,84900000.0
2008-08-25 16:10:00,1.0468,1.04705,1.04675,1.047,117700000.0
2008-08-25 16:11:00,1.047,1.0474,1.047,1.04735,125100000.0
2008-08-25 16:12:00,1.04745,1.0476,1.04735,1.0476,244400000.0
2008-08-25 16:13:00,1.0476,1.0476,1.04715,1.04715,150400000.0
2008-08-25 16:14:00,1.04715,1.04725,1.0471,1.04715,184500000.0
2008-08-25 16:15:00,1.04715,1.0473,1.0471,1.0473,170000000.0
2008-08-25 16:16:00,1.0472,1.04735,1.04715,1.0472,177100000.0
2008-08-25 16:17:00,1.0472,1.0472,1.047,1.047,51400000.0
2008-08-25 16:18:00,1.04705,1.0472,1.047,1.0471,148900000.0
2008-08-25 16:19:00,1.0471,1.0471,1.04695,1.047,210900000.0
2008-08-25 16:20:00,1.047,1.047,1.04695,1.04695,49100000.0
2008-08-25 16:21:00,1.04695,1.0472,1.04695,1.0471,286300000.0
2008-08-25 16:22:00,1.0471,1.0473,1.04705,1.0473,186500000.0
2008-08-25 16:23:00,1.04725,1.0476,1.04725,1.0476,196200000.0
2008-08-25 16:24:00,1.0476,1.0477,1.04755,1.0476,396000000.0
2008-08-25 16:25:00,1.0476,1.0479,1.0476,1.0478,224100000.0
2008-08-25 16:26:00,1.0478,1.0478,1.04735,1.04745,547800000.0
2008-08-25 16:27:00,1.04745,1.0476,1.04725,1.04735,319600000.0
2008-08-25 16:28:00,1.04735,1.0475,1.04725,1.0473,99900000.0
2008-08-25 16:29:00,1.0473,1.0473,1.047,1.04705,61900000.0
2008-08-25 16:30:00,1.04715,1.0472,1.0468,1.0468,58300000.0
2008-08-25 16:31:00,1.04685,1.0469,1.04655,1.0466,161900000.0
2008-08-25 16:32:00,1.0468,1.04695,1.04635,1.0466,239100000.0
2008-08-25 16:33:00,1.0466,1.0468,1.0465,1.0467,159900000.0
2008-08-25 16:34:00,1.0468,1.0472,1.0467,1.047,263700000.0
2008-08-25 16:35:00,1.04695,1.04715,1.0469,1.0471,99300000.0
2008-08-25 16:36:00,1.0471,1.0476,1.0471,1.04755,198700000.0
2008-08-25 16:37:00,1.04755,1.0478,1.04755,1.04775,204900000.0
2008-08-25 16:38:00,1.0478,1.0478,1.0476,1.04775,86600000.0
2008-08-25 16:39:00,1.0478,1.0478,1.04775,1.0478,34700000.0
2008-08-25 16:40:00,1.0478,1.0479,1.0478,1.0479,52700000.0
2008-08-25 16:41:00,1.0479,1.0479,1.0477,1.0478,84700000.0
2008-08-25 16:42:00,1.0478,1.0478,1.0475,1.04755,83500000.0
2008-08-25 16:43:00,1.04755,1.0477,1.0474,1.04755,112200000.0
2008-08-25 16:44:00,1.04755,1.0477,1.0475,1.0476,14800000.0
2008-08-25 16:45:00,1.0476,1.0477,1.04745,1.0476,102200000.0
2008-08-25 16:46:00,1.0477,1.0477,1.04755,1.0476,63400000.0
2008-08-25 16:47:00,1.0476,1.0477,1.0474,1.04755,239600000.0
2008-08-25 16:48:00,1.04755,1.0476,1.0474,1.04755,68300000.0
2008-08-25 16:49:00,1.04755,1.0476,1.04755,1.0476,96600000.0
2008-08-25 16:50:00,1.0476,1.0476,1.04755,1.0476,77900000.0
2008-08-25 16:51:00,1.0476,1.0476,1.04755,1.04755,58900000.0
2008-08-25 16:52:00,1.04755,1.04765,1.04755,1.04755,29800000.0
2008-08-25 16:53:00,1.04755,1.04765,1.0475,1.04755,204700000.0
2008-08-25 16:54:00,1.04755,1.0477,1.04745,1.0477,299200000.0
2008-08-25 16:55:00,1.0477,1.0478,1.0476,1.0478,124000000.0
2008-08-25 16:56:00,1.0478,1.04785,1.0476,1.0477,205600000.0
2008-08-25 16:57:00,1.04775,1.0478,1.04775,1.0478,194600000.0
2008-08-25 16:58:00,1.0478,1.0478,1.0476,1.04765,119800000.0
2008-08-25 16:59:00,1.04765,1.0478,1.0472,1.0473,147900000.0
2008-08-25 17:00:00,1.0473,1.0475,1.0471,1.0474,109700000.0
2008-08-25 17:01:00,1.0474,1.0474,1.04715,1.0473,65100000.0
2008-08-25 17:02:00,1.0473,1.0474,1.0473,1.04735,30500000.0
2008-08-25 17:03:00,1.0474,1.0475,1.04735,1.0475,79700000.0
2008-08-25 17:04:00,1.0475,1.0475,1.0474,1.0474,16000000.0
2008-08-25 17:05:00,1.0473,1.0475,1.0473,1.0474,107400000.0
2008-08-25 17:06:00,1.0474,1.0474,1.04725,1.0474,72300000.0
2008-08-25 17:07:00,1.0474,1.0476,1.0474,1.0475,99400000.0
2008-08-25 17:08:00,1.0475,1.0476,1.04725,1.0474,47600000.0
2008-08-25 17:09:00,1.04715,1.0475,1.047,1.0472,75000000.0
2008-08-25 17:10:00,1.0472,1.0475,1.04715,1.0474,129800000.0
2008-08-25 17:11:00,1.0474,1.0475,1.04685,1.0469,129600000.0
2008-08-25 17:12:00,1.0469,1.0469,1.04645,1.0466,176900000.0
2008-08-25 17:13:00,1.0465,1.0466,1.0464,1.0466,99400000.0
2008-08-25 17:14:00,1.0467,1.0467,1.0464,1.0465,107600000.0
2008-08-25 17:15:00,1.0466,1.0466,1.0464,1.0465,179200000.0
2008-08-25 17:16:00,1.0465,1.0467,1.0465,1.0466,28000000.0
2008-08-25 17:17:00,1.0466,1.0467,1.0466,1.0467,5400000.0
2008-08-25 17:18:00,1.0467,1.0469,1.04665,1.04685,65400000.0
2008-08-25 17:19:00,1.04685,1.04705,1.04685,1.047,79700000.0
2008-08-25 17:20:00,1.047,1.047,1.0469,1.047,77300000.0
2008-08-25 17:21:00,1.047,1.0472,1.047,1.0471,143500000.0
2008-08-25 17:22:00,1.0471,1.04715,1.047,1.047,40200000.0
2008-08-25 17:23:00,1.047,1.047,1.0464,1.04645,200700000.0
2008-08-25 17:24:00,1.04645,1.04695,1.04645,1.0468,363800000.0
2008-08-25 17:25:00,1.0468,1.0472,1.0468,1.04695,324100000.0
2008-08-25 17:26:00,1.04695,1.047,1.0466,1.0467,161800000.0
2008-08-25 17:27:00,1.0467,1.0468,1.04635,1.0464,128400000.0
2008-08-25 17:28:00,1.0464,1.0464,1.04635,1.0464,65800000.0
2008-08-25 17:29:00,1.0464,1.0465,1.04635,1.0464,105500000.0
2008-08-25 17:30:00,1.0464,1.0465,1.04635,1.0465,139500000.0
2008-08-25 17:31:00,1.0465,1.04685,1.0465,1.04675,412900000.0
2008-08-25 17:32:00,1.0468,1.0472,1.0468,1.0471,148300000.0
2008-08-25 17:33:00,1.0471,1.0472,1.0468,1.0468,64300000.0
2008-08-25 17:34:00,1.0468,1.0468,1.0463,1.04635,142200000.0
2008-08-25 17:35:00,1.04635,1.04695,1.04635,1.0469,123600000.0
2008-08-25 17:36:00,1.04695,1.0473,1.04695,1.04725,188800000.0
2008-08-25 17:37:00,1.0473,1.0477,1.04725,1.0477,253900000.0
2008-08-25 17:38:00,1.0477,1.0478,1.04765,1.0478,69200000.0
2008-08-25 17:39:00,1.0478,1.0478,1.0474,1.04755,249100000.0
2008-08-25 17:40:00,1.0476,1.0476,1.0472,1.0472,297600000.0
2008-08-25 17:41:00,1.04725,1.0476,1.0472,1.0475,198000000.0
2008-08-25 17:42:00,1.0475,1.04765,1.0473,1.04755,107300000.0
2008-08-25 17:43:00,1.0476,1.0476,1.04755,1.0476,119600000.0
2008-08-25 17:44:00,1.0476,1.0476,1.0475,1.04755,74500000.0
2008-08-25 17:45:00,1.04755,1.0476,1.0474,1.04745,257500000.0
2008-08-25 17:46:00,1.04745,1.0478,1.0474,1.0476,277600000.0
2008-08-25 17:47:00,1.0476,1.0477,1.0475,1.0477,141600000.0
2008-08-25 17:48:00,1.0477,1.0477,1.0473,1.0476,271900000.0
2008-08-25 17:49:00,1.0476,1.0476,1.0474,1.0476,161300000.0
2008-08-25 17:50:00,1.0476,1.0477,1.0475,1.0476,139700000.0
2008-08-25 17:51:00,1.0476,1.0476,1.04735,1.04735,256100000.0
2008-08-25 17:52:00,1.04735,1.0474,1.0471,1.04715,291400000.0
2008-08-25 17:53:00,1.04715,1.0473,1.04705,1.04715,227200000.0
2008-08-25 17:54:00,1.0472,1.0472,1.047,1.0471,200700000.0
2008-08-25 17:55:00,1.04705,1.0471,1.0468,1.0469,209000000.0
2008-08-25 17:56:00,1.04685,1.0469,1.0466,1.04665,230700000.0
2008-08-25 17:57:00,1.04665,1.0467,1.0465,1.0466,164400000.0
2008-08-25 17:58:00,1.0466,1.0466,1.0461,1.0461,235500000.0
2008-08-25 17:59:00,1.0461,1.0464,1.0461,1.0463,231100000.0
2008-08-25 18:00:00,1.0463,1.0465,1.0462,1.0464,141800000.0
2008-08-25 18:01:00,1.0464,1.0464,1.0463,1.04635,29100000.0
2008-08-25 18:02:00,1.0463,1.0464,1.04625,1.0464,48100000.0
2008-08-25 18:03:00,1.0464,1.0464,1.0462,1.0462,46700000.0
2008-08-25 18:04:00,1.04615,1.0462,1.0461,1.0462,19300000.0
2008-08-25 18:05:00,1.0462,1.0464,1.04615,1.0464,86800000.0
2008-08-25 18:06:00,1.04635,1.04665,1.04635,1.0466,73900000.0
2008-08-25 18:07:00,1.0466,1.04695,1.04655,1.04695,173900000.0
2008-08-25 18:08:00,1.04695,1.04715,1.04685,1.04715,52000000.0
2008-08-25 18:09:00,1.04725,1.0474,1.0471,1.04735,100100000.0
2008-08-25 18:10:00,1.04735,1.0474,1.0472,1.04725,49900000.0
2008-08-25 18:11:00,1.04725,1.04725,1.0468,1.0468,74100000.0
2008-08-25 18:12:00,1.0469,1.0471,1.0468,1.0468,102100000.0
2008-08-25 18:13:00,1.0468,1.0469,1.04675,1.04675,57000000.0
2008-08-25 18:14:00,1.04675,1.04675,1.04655,1.0466,56000000.0
2008-08-25 18:15:00,1.0466,1.0467,1.0466,1.0467,38500000.0
2008-08-25 18:16:00,1.0467,1.0468,1.0467,1.0468,11700000.0
2008-08-25 18:17:00,1.0467,1.0468,1.0467,1.04675,21500000.0
2008-08-25 18:18:00,1.04675,1.0469,1.0467,1.04685,63100000.0
2008-08-25 18:19:00,1.0469,1.0469,1.04685,1.0469,23100000.0
2008-08-25 18:20:00,1.04685,1.047,1.04685,1.04695,25300000.0
2008-08-25 18:21:00,1.047,1.047,1.0469,1.0469,5500000.0
2008-08-25 18:22:00,1.0469,1.047,1.0469,1.047,21300000.0
2008-08-25 18:23:00,1.047,1.047,1.0469,1.047,27900000.0
2008-08-25 18:24:00,1.047,1.047,1.0469,1.047,19900000.0
2008-08-25 18:25:00,1.0469,1.0475,1.0469,1.0475,66900000.0
2008-08-25 18:26:00,1.0475,1.0477,1.0474,1.0476,59200000.0
2008-08-25 18:27:00,1.04755,1.0477,1.0475,1.04755,70600000.0
2008-08-25 18:28:00,1.04755,1.04775,1.04755,1.04775,20700000.0
2008-08-25 18:29:00,1.0477,1.04775,1.0476,1.04775,23300000.0
2008-08-25 18:30:00,1.04775,1.04785,1.0477,1.04785,35000000.0
2008-08-25 18:31:00,1.04795,1.0483,1.04795,1.04815,101100000.0
2008-08-25 18:32:00,1.04815,1.0488,1.04815,1.04865,104900000.0
2008-08-25 18:33:00,1.04865,1.04915,1.04865,1.04895,76600000.0
2008-08-25 18:34:00,1.0491,1.0493,1.04895,1.0491,103100000.0
2008-08-25 18:35:00,1.04915,1.0492,1.04885,1.04895,119500000.0
2008-08-25 18:36:00,1.04895,1.049,1.04895,1.04895,25500000.0
2008-08-25 18:37:00,1.049,1.049,1.04885,1.0489,120800000.0
2008-08-25 18:38:00,1.04895,1.0491,1.0489,1.0491,67000000.0
2008-08-25 18:39:00,1.0491,1.0494,1.04905,1.0493,76100000.0
2008-08-25 18:40:00,1.0493,1.0502,1.04925,1.0498,254400000.0
2008-08-25 18:41:00,1.04975,1.0498,1.0492,1.0492,114800000.0
2008-08-25 18:42:00,1.0492,1.0496,1.04915,1.0496,78900000.0
2008-08-25 18:43:00,1.0496,1.0497,1.0494,1.04955,71000000.0
2008-08-25 18:44:00,1.0496,1.0496,1.0494,1.0494,22200000.0
2008-08-25 18:45:00,1.04945,1.0496,1.04945,1.0496,110900000.0
2008-08-25 18:46:00,1.0496,1.0496,1.0496,1.0496,55200000.0
2008-08-25 18:47:00,1.0496,1.0497,1.04955,1.0497,151500000.0
2008-08-25 18:48:00,1.0497,1.0497,1.0496,1.0496,25100000.0
2008-08-25 18:49:00,1.04965,1.04975,1.04965,1.0497,22500000.0
2008-08-25 18:50:00,1.0497,1.04985,1.0497,1.0497,71900000.0
2008-08-25 18:51:00,1.0498,1.0501,1.0498,1.0501,79900000.0
2008-08-25 18:52:00,1.05015,1.0502,1.05005,1.05005,68400000.0
2008-08-25 18:53:00,1.05005,1.0501,1.05,1.0501,29700000.0
2008-08-25 18:54:00,1.05,1.05015,1.0499,1.05005,125700000.0
2008-08-25 18:55:00,1.0501,1.05025,1.05,1.05015,48000000.0
2008-08-25 18:56:00,1.0502,1.0503,1.05015,1.0502,86100000.0
2008-08-25 18:57:00,1.0502,1.0503,1.0501,1.0502,65700000.0
2008-08-25 18:58:00,1.0502,1.0503,1.05015,1.0502,64300000.0
2008-08-25 18:59:00,1.0502,1.05025,1.05015,1.0502,40100000.0
2008-08-25 19:00:00,1.0502,1.0504,1.0501,1.0503,202400000.0
2008-08-25 19:01:00,1.0503,1.0504,1.05015,1.0503,212400000.0
2008-08-25 19:02:00,1.0503,1.0503,1.0502,1.0502,108800000.0
2008-08-25 19:03:00,1.0502,1.0506,1.0502,1.0505,127200000.0
2008-08-25 19:04:00,1.0505,1.0509,1.0504,1.0507,168300000.0
2008-08-25 19:05:00,1.0507,1.0508,1.0507,1.0507,27500000.0
2008-08-25 19:06:00,1.0507,1.0508,1.0506,1.05065,73700000.0
2008-08-25 19:07:00,1.05075,1.0512,1.05075,1.0512,125100000.0
2008-08-25 19:08:00,1.0512,1.0512,1.0511,1.0512,95500000.0
2008-08-25 19:09:00,1.0512,1.0513,1.0511,1.0513,250500000.0
2008-08-25 19:10:00,1.0513,1.0514,1.0511,1.0513,241000000.0
2008-08-25 19:11:00,1.0513,1.0514,1.0507,1.0507,134400000.0
2008-08-25 19:12:00,1.0507,1.0508,1.0506,1.0506,112100000.0
2008-08-25 19:13:00,1.0507,1.0509,1.05055,1.0507,113900000.0
2008-08-25 19:14:00,1.0507,1.0508,1.05045,1.0506,133700000.0
2008-08-25 19:15:00,1.0506,1.0508,1.0505,1.05065,57200000.0
2008-08-25 19:16:00,1.0507,1.0507,1.0506,1.0507,12400000.0
2008-08-25 19:17:00,1.0507,1.05075,1.0505,1.05065,21400000.0
2008-08-25 19:18:00,1.0506,1.0508,1.05055,1.05055,44700000.0
2008-08-25 19:19:00,1.0506,1.0508,1.05055,1.05065,57700000.0
2008-08-25 19:20:00,1.0507,1.0508,1.05055,1.0507,38800000.0
2008-08-25 19:21:00,1.0507,1.0507,1.0505,1.0505,130300000.0
2008-08-25 19:22:00,1.0505,1.0507,1.0505,1.0505,180500000.0
2008-08-25 19:23:00,1.0505,1.0506,1.0504,1.0506,99100000.0
2008-08-25 19:24:00,1.0505,1.05055,1.05025,1.0504,78000000.0
2008-08-25 19:25:00,1.0504,1.05055,1.05035,1.0505,39900000.0
2008-08-25 19:26:00,1.0505,1.05075,1.0505,1.0507,104200000.0
2008-08-25 19:27:00,1.0507,1.0507,1.05045,1.0506,152800000.0
2008-08-25 19:28:00,1.0506,1.0506,1.0504,1.0504,95500000.0
2008-08-25 19:29:00,1.0504,1.0504,1.05005,1.0501,96500000.0
2008-08-25 19:30:00,1.0501,1.0501,1.04985,1.0501,206700001.0
2008-08-25 19:31:00,1.0501,1.0501,1.0498,1.0498,108700000.0
2008-08-25 19:32:00,1.0499,1.0499,1.0497,1.0497,89100000.0
2008-08-25 19:33:00,1.0498,1.0499,1.0495,1.0496,239100000.0
2008-08-25 19:34:00,1.0496,1.0498,1.0496,1.0497,44700000.0
2008-08-25 19:35:00,1.0497,1.04985,1.0497,1.0498,58600000.0
2008-08-25 19:36:00,1.0498,1.05035,1.0498,1.05035,112400000.0
2008-08-25 19:37:00,1.05035,1.0507,1.0503,1.0507,56100000.0
2008-08-25 19:38:00,1.0507,1.0507,1.0504,1.0505,51100000.0
2008-08-25 19:39:00,1.0505,1.05065,1.0502,1.0503,81700000.0
2008-08-25 19:40:00,1.05025,1.0504,1.05025,1.0504,41700000.0
2008-08-25 19:41:00,1.05035,1.0505,1.05035,1.0505,38400000.0
2008-08-25 19:42:00,1.0505,1.0505,1.0504,1.0505,156800000.0
2008-08-25 19:43:00,1.05045,1.05055,1.05045,1.05045,16800000.0
2008-08-25 19:44:00,1.05055,1.05055,1.05045,1.05055,5600000.0
2008-08-25 19:45:00,1.0505,1.0505,1.0503,1.0503,39800000.0
2008-08-25 19:46:00,1.0503,1.0504,1.0503,1.0504,21900000.0
2008-08-25 19:47:00,1.05045,1.05045,1.05025,1.0503,61600000.0
2008-08-25 19:48:00,1.0503,1.05035,1.05015,1.0502,31600000.0
2008-08-25 19:49:00,1.0502,1.0504,1.0502,1.05035,114000000.0
2008-08-25 19:50:00,1.05045,1.0505,1.0503,1.0504,120400000.0
2008-08-25 19:51:00,1.0504,1.05045,1.05025,1.05025,42700000.0
2008-08-25 19:52:00,1.0503,1.0503,1.0503,1.0503,100500000.0
2008-08-25 19:53:00,1.0503,1.0503,1.0503,1.0503,58200000.0
2008-08-25 19:54:00,1.0503,1.0505,1.05015,1.05025,126200000.0
2008-08-25 19:55:00,1.05025,1.05025,1.05005,1.0501,27400000.0
2008-08-25 19:56:00,1.0501,1.0502,1.04985,1.0501,115200000.0
2008-08-25 19:57:00,1.0501,1.05025,1.0501,1.0502,37800000.0
2008-08-25 19:58:00,1.0502,1.0506,1.0502,1.0504,59900000.0
2008-08-25 19:59:00,1.0504,1.0504,1.0502,1.05025,20800000.0
2008-08-25 20:00:00,1.05025,1.05035,1.05,1.0502,70700000.0
2008-08-25 20:01:00,1.0502,1.0502,1.04965,1.0499,182200000.0
2008-08-25 20:02:00,1.0499,1.05,1.0498,1.04995,42000000.0
2008-08-25 20:03:00,1.05,1.05,1.0498,1.05,14700000.0
2008-08-25 20:04:00,1.05,1.0501,1.04995,1.05,53400000.0
2008-08-25 20:05:00,1.05,1.0501,1.04975,1.05,82000000.0
2008-08-25 20:06:00,1.0499,1.0499,1.0499,1.0499,8100000.0
2008-08-25 20:07:00,1.0499,1.0501,1.04985,1.0499,132900000.0
2008-08-25 20:08:00,1.0499,1.05005,1.0499,1.05,85500000.0
2008-08-25 20:09:00,1.05,1.05,1.05,1.05,38600000.0
2008-08-25 20:10:00,1.05,1.05,1.05,1.05,31100000.0
2008-08-25 20:11:00,1.05,1.05,1.05,1.05,10800000.0
2008-08-25 20:12:00,1.05,1.0501,1.0497,1.04975,81100000.0
2008-08-25 20:13:00,1.04975,1.05,1.04975,1.04995,46200000.0
2008-08-25 20:14:00,1.05,1.0503,1.05,1.0501,42800000.0
2008-08-25 20:15:00,1.05015,1.0504,1.05015,1.0503,60300000.0
2008-08-25 20:16:00,1.0503,1.0503,1.0503,1.0503,5400000.0
2008-08-25 20:17:00,1.0503,1.0503,1.0503,1.0503,8100000.0
2008-08-25 20:18:00,1.0503,1.0503,1.0503,1.0503,29700000.0
2008-08-25 20:19:00,1.0503,1.0505,1.0503,1.0505,57400000.0
2008-08-25 20:20:00,1.0504,1.0504,1.0504,1.0504,22700000.0
2008-08-25 20:21:00,1.0504,1.0505,1.0504,1.0504,42100000.0
2008-08-25 20:22:00,1.0504,1.0504,1.0504,1.0504,32800000.0
2008-08-25 20:23:00,1.05055,1.05075,1.05055,1.0506,33300000.0
2008-08-25 20:24:00,1.0506,1.0506,1.0505,1.0506,30700000.0
2008-08-25 20:25:00,1.0506,1.0508,1.0505,1.05065,79600000.0
2008-08-25 20:26:00,1.05065,1.05065,1.05045,1.05045,11400000.0
2008-08-25 20:27:00,1.0505,1.0506,1.05045,1.0506,50700000.0
2008-08-25 20:28:00,1.0506,1.0506,1.0501,1.05025,76200000.0
2008-08-25 20:29:00,1.0501,1.0503,1.0501,1.0501,68500000.0
2008-08-25 20:30:00,1.0501,1.0501,1.0501,1.0501,65000000.0
2008-08-25 20:31:00,1.0501,1.0502,1.04995,1.05,176800000.0
2008-08-25 20:32:00,1.05005,1.05025,1.04995,1.0502,76400000.0
2008-08-25 20:33:00,1.0502,1.0502,1.0502,1.0502,80900000.0
2008-08-25 20:34:00,1.0502,1.0502,1.0502,1.0502,19600000.0
2008-08-25 20:35:00,1.0502,1.0504,1.0502,1.05035,106400000.0
2008-08-25 20:36:00,1.05035,1.05045,1.0503,1.05035,8800000.0
2008-08-25 20:37:00,1.05035,1.0504,1.05035,1.0504,3000000.0
2008-08-25 20:38:00,1.0504,1.0504,1.0503,1.0503,10500000.0
2008-08-25 20:39:00,1.0503,1.0504,1.0503,1.0504,25100000.0
2008-08-25 20:40:00,1.0504,1.0504,1.0501,1.05015,52600000.0
2008-08-25 20:41:00,1.0502,1.0502,1.05015,1.0502,27700000.0
2008-08-25 20:42:00,1.0502,1.0502,1.0501,1.0502,59600000.0
2008-08-25 20:43:00,1.0502,1.0502,1.0501,1.0502,25700000.0
2008-08-25 20:44:00,1.0502,1.0502,1.0502,1.0502,12800000.0
2008-08-25 20:45:00,1.05015,1.0503,1.05015,1.0503,63200000.0
2008-08-25 20:46:00,1.0503,1.0504,1.0503,1.0504,43000000.0
2008-08-25 20:47:00,1.0504,1.0504,1.0504,1.0504,13700000.0
2008-08-25 20:48:00,1.0504,1.0504,1.0503,1.0503,35900000.0
2008-08-25 20:49:00,1.0503,1.0503,1.0502,1.0502,22900000.0
2008-08-25 20:50:00,1.0502,1.05035,1.0502,1.05025,42800000.0
2008-08-25 20:51:00,1.05035,1.0504,1.05035,1.0504,3000000.0
2008-08-25 20:52:00,1.0504,1.0504,1.0503,1.0504,33400000.0
2008-08-25 20:53:00,1.0505,1.0506,1.0505,1.0505,73000000.0
2008-08-25 20:54:00,1.0505,1.0505,1.05025,1.05045,86300000.0
2008-08-25 20:55:00,1.0504,1.05055,1.05025,1.0504,69600000.0
2008-08-25 20:56:00,1.0504,1.0504,1.0502,1.0502,29700000.0
2008-08-25 20:57:00,1.0502,1.0503,1.05015,1.05015,79700000.0
2008-08-25 20:58:00,1.0502,1.0502,1.0502,1.0502,27800000.0
2008-08-25 20:59:00,1.0502,1.0503,1.05005,1.0502,134200000.0
2008-08-25 21:00:00,1.05015,1.0502,1.05015,1.0502,111200000.0
2008-08-25 21:01:00,1.0502,1.0503,1.0502,1.0503,29900000.0
2008-08-25 21:02:00,1.0503,1.0503,1.0502,1.0503,40100000.0
2008-08-25 21:03:00,1.0503,1.0503,1.0502,1.0502,15500000.0
2008-08-25 21:04:00,1.0502,1.0502,1.0502,1.0502,10800000.0
2008-08-25 21:05:00,1.0502,1.0502,1.0502,1.0502,17200000.0
2008-08-25 21:06:00,1.0502,1.0503,1.0502,1.0502,16300000.0
2008-08-25 21:07:00,1.0502,1.0502,1.0501,1.0501,37500000.0
2008-08-25 21:08:00,1.0501,1.0502,1.0501,1.0502,29100000.0
2008-08-25 21:09:00,1.0501,1.0502,1.0501,1.0502,16300000.0
2008-08-25 21:10:00,1.0501,1.0501,1.0501,1.0501,4000000.0
2008-08-25 21:11:00,1.0501,1.0504,1.0501,1.0502,39000000.0
2008-08-25 21:12:00,1.0504,1.0504,1.0502,1.0502,7500000.0
2008-08-25 21:13:00,1.0502,1.0503,1.05,1.0503,54500000.0
2008-08-25 21:14:00,1.0503,1.0504,1.05015,1.0502,48000000.0
2008-08-25 21:15:00,1.0502,1.0502,1.0502,1.0502,21600000.0
2008-08-25 21:16:00,1.0502,1.0502,1.0502,1.0502,31200000.0
2008-08-25 21:17:00,1.05035,1.0504,1.05015,1.0504,8700000.0
2008-08-25 21:18:00,1.0504,1.0504,1.0504,1.0504,1000000.0
2008-08-25 21:19:00,1.0503,1.05055,1.0503,1.0505,47000000.0
2008-08-25 21:20:00,1.0505,1.0505,1.0504,1.0505,25300000.0
2008-08-25 21:21:00,1.0505,1.0506,1.0505,1.0505,28000000.0
2008-08-25 21:22:00,1.0506,1.0506,1.0506,1.0506,2800000.0
2008-08-25 21:23:00,1.0506,1.0506,1.0506,1.0506,27100000.0
2008-08-25 21:24:00,1.0506,1.0506,1.0506,1.0506,21600000.0
2008-08-25 21:25:00,1.0506,1.0507,1.0505,1.0506,44100000.0
2008-08-25 21:26:00,1.0506,1.0508,1.0506,1.0508,114700000.0
2008-08-25 21:27:00,1.0508,1.0508,1.0507,1.0507,16200000.0
2008-08-25 21:28:00,1.0507,1.0507,1.0507,1.0507,10800000.0
2008-08-25 21:29:00,1.0507,1.0508,1.0507,1.0508,9100000.0
2008-08-25 21:30:00,1.0508,1.0508,1.0507,1.0508,54300000.0
2008-08-25 21:31:00,1.0508,1.05095,1.05075,1.05075,18800000.0
2008-08-25 21:32:00,1.0508,1.0508,1.05075,1.05075,24300000.0
2008-08-25 21:33:00,1.0508,1.0508,1.05045,1.0507,150600000.0
2008-08-25 21:34:00,1.05065,1.0507,1.05065,1.05065,23000000.0
2008-08-25 21:35:00,1.0507,1.0507,1.0507,1.0507,2700000.0
2008-08-25 21:36:00,1.05051,1.05051,1.05028,1.05045,30500000.0
2008-08-25 21:37:00,1.0507,1.0507,1.0507,1.0507,2700000.0
2008-08-25 21:38:00,1.0507,1.0507,1.0507,1.0507,5400000.0
2008-08-25 21:39:00,1.0506,1.0506,1.0506,1.0506,10000000.0
2008-08-25 21:40:00,1.0506,1.0507,1.0506,1.0507,13400000.0
2008-08-25 21:41:00,1.0506,1.0506,1.0506,1.0506,5400000.0
2008-08-25 21:42:00,1.0506,1.0507,1.0506,1.0507,32600000.0
2008-08-25 21:43:00,1.0506,1.0508,1.05035,1.0506,52300000.0
2008-08-25 21:44:00,1.0506,1.0506,1.0505,1.0505,28300000.0
2008-08-25 21:45:00,1.0505,1.0505,1.0505,1.0505,2900000.0
2008-08-25 21:46:00,1.0505,1.0505,1.0505,1.0505,5800000.0
2008-08-25 21:47:00,1.0505,1.0505,1.0505,1.0505,11000000.0
2008-08-25 21:48:00,1.0505,1.0505,1.0505,1.0505,17000000.0
2008-08-25 21:49:00,1.0505,1.0506,1.0504,1.0506,58700000.0
2008-08-25 21:50:00,1.0506,1.0506,1.0505,1.0506,41100000.0
2008-08-25 21:51:00,1.0506,1.0506,1.0506,1.0506,5400000.0
2008-08-25 21:52:00,1.0506,1.0506,1.0506,1.0506,5400000.0
2008-08-25 21:53:00,1.0506,1.0508,1.0505,1.0508,41400000.0
2008-08-25 21:54:00,1.05075,1.0508,1.0506,1.0506,29600000.0
2008-08-25 21:55:00,1.0507,1.0507,1.0507,1.0507,19400000.0
2008-08-25 21:56:00,1.0507,1.0507,1.0507,1.0507,2900000.0
2008-08-25 21:57:00,1.0507,1.0507,1.0507,1.0507,2700000.0
2008-08-25 21:58:00,1.0507,1.0508,1.0507,1.0508,19700000.0
2008-08-25 21:59:00,1.0508,1.0509,1.0507,1.0508,52000000.0
2008-08-25 22:00:00,1.0508,1.0508,1.0507,1.0507,13500000.0
2008-08-25 22:01:00,1.0508,1.0509,1.0508,1.0508,48400000.0
2008-08-25 22:02:00,1.0508,1.0508,1.05065,1.0508,48900000.0
2008-08-25 22:03:00,1.0508,1.0509,1.05055,1.0509,42600000.0
2008-08-25 22:04:00,1.0508,1.0509,1.0507,1.0508,36500000.0
2008-08-25 22:05:00,1.0508,1.0508,1.05055,1.0506,24400000.0
2008-08-25 22:06:00,1.0506,1.0508,1.0506,1.0508,47600000.0
2008-08-25 22:07:00,1.0508,1.05095,1.0508,1.05095,27600000.0
2008-08-25 22:08:00,1.051,1.051,1.0508,1.051,29100000.0
2008-08-25 22:09:00,1.051,1.051,1.051,1.051,2700000.0
2008-08-25 22:10:00,1.051,1.051,1.0509,1.0509,24400000.0
2008-08-25 22:11:00,1.0509,1.051,1.0509,1.051,24500000.0
2008-08-25 22:12:00,1.0509,1.0509,1.0509,1.0509,6700000.0
2008-08-25 22:13:00,1.0509,1.051,1.0508,1.0509,60400000.0
2008-08-25 22:14:00,1.0509,1.0509,1.0507,1.0509,34500000.0
2008-08-25 22:15:00,1.0509,1.0509,1.0508,1.0508,14400000.0
2008-08-25 22:16:00,1.0508,1.0509,1.0508,1.0509,27100000.0
2008-08-25 22:17:00,1.0509,1.0509,1.0506,1.05065,54800000.0
2008-08-25 22:18:00,1.0507,1.0509,1.0506,1.0509,31300000.0
2008-08-25 22:19:00,1.0509,1.0509,1.05065,1.0507,45300000.0
2008-08-25 22:20:00,1.0507,1.0507,1.0507,1.0507,16200000.0
2008-08-25 22:21:00,1.0507,1.0507,1.0507,1.0507,8100000.0
2008-08-25 22:22:00,1.0507,1.0507,1.0507,1.0507,8100000.0
2008-08-25 22:23:00,1.0507,1.0507,1.0506,1.0506,24900000.0
2008-08-25 22:24:00,1.0507,1.0507,1.05065,1.05065,3700000.0
2008-08-25 22:25:00,1.05065,1.0507,1.05065,1.0507,6100000.0
2008-08-25 22:26:00,1.0507,1.0507,1.0506,1.0507,21100000.0
2008-08-25 22:27:00,1.0507,1.0507,1.0506,1.0506,10800000.0
2008-08-25 22:28:00,1.0506,1.0508,1.0506,1.0508,18800000.0
2008-08-25 22:29:00,1.0507,1.0507,1.0507,1.0507,12300000.0
2008-08-25 22:30:00,1.0507,1.0507,1.0507,1.0507,2200000.0
2008-08-25 22:31:00,1.0507,1.0508,1.0507,1.0508,9600000.0
2008-08-25 22:32:00,1.0509,1.0509,1.0508,1.0509,5100000.0
2008-08-25 22:33:00,1.0509,1.0509,1.0509,1.0509,3000000.0
2008-08-25 22:34:00,1.05065,1.05065,1.05065,1.05065,11200000.0
2008-08-25 22:35:00,1.0508,1.05085,1.0507,1.05085,19100000.0
2008-08-25 22:36:00,1.0509,1.051,1.0509,1.051,29000000.0
2008-08-25 22:37:00,1.0509,1.0509,1.0509,1.0509,28000000.0
2008-08-25 22:38:00,1.0509,1.05095,1.0509,1.05095,14200000.0
2008-08-25 22:39:00,1.051,1.05105,1.051,1.051,13600000.0
2008-08-25 22:40:00,1.05105,1.0511,1.051,1.051,70000000.0
2008-08-25 22:41:00,1.0511,1.0511,1.051,1.051,46200000.0
2008-08-25 22:42:00,1.0511,1.0511,1.051,1.0511,12700000.0
2008-08-25 22:43:00,1.0511,1.0511,1.05105,1.05105,6100000.0
2008-08-25 22:44:00,1.05091,1.05101,1.05091,1.05094,12400000.0
2008-08-25 22:45:00,1.0511,1.0511,1.0511,1.0511,2800000.0
2008-08-25 22:46:00,1.0511,1.05115,1.05105,1.05105,34400000.0
2008-08-25 22:47:00,1.051,1.05115,1.051,1.05115,48200000.0
2008-08-25 22:48:00,1.0512,1.0513,1.0512,1.0512,17900000.0
2008-08-25 22:49:00,1.0513,1.0513,1.0513,1.0513,6000000.0
2008-08-25 22:50:00,1.0512,1.0513,1.0512,1.0513,45000000.0
2008-08-25 22:51:00,1.0511,1.0514,1.0511,1.0513,25400000.0
2008-08-25 22:52:00,1.0512,1.0513,1.0512,1.0513,22100000.0
2008-08-25 22:53:00,1.0513,1.0513,1.05125,1.0513,15400000.0
2008-08-25 22:54:00,1.0513,1.0513,1.0512,1.0513,10500000.0
2008-08-25 22:55:00,1.0512,1.0512,1.0512,1.0512,10000000.0
2008-08-25 22:56:00,1.0513,1.0513,1.0512,1.0512,8900000.0
2008-08-25 22:57:00,1.0513,1.0513,1.0512,1.0513,18900000.0
2008-08-25 22:58:00,1.0512,1.0513,1.0512,1.0512,35600000.0
2008-08-25 22:59:00,1.0513,1.0513,1.0512,1.0512,15000000.0
2008-08-25 23:00:00,1.0512,1.0512,1.0509,1.0509,5200000.0
2008-08-25 23:01:00,1.05105,1.05135,1.051,1.05135,118800000.0
2008-08-25 23:02:00,1.0515,1.0516,1.05135,1.0514,126400000.0
2008-08-25 23:03:00,1.05122,1.05127,1.05122,1.05127,3000000.0
2008-08-25 23:04:00,1.05135,1.05155,1.05135,1.05155,44800000.0
2008-08-25 23:05:00,1.0516,1.0516,1.05145,1.0516,120400000.0
2008-08-25 23:06:00,1.0516,1.0516,1.0514,1.0516,74000000.0
2008-08-25 23:07:00,1.05155,1.0517,1.0514,1.0517,91200000.0
2008-08-25 23:08:00,1.0517,1.0518,1.05165,1.0517,122400000.0
2008-08-25 23:09:00,1.0517,1.0518,1.0517,1.0517,47200000.0
2008-08-25 23:10:00,1.05167,1.05167,1.05147,1.05159,30500000.0
2008-08-25 23:11:00,1.05165,1.05165,1.05165,1.05165,28800000.0
2008-08-25 23:12:00,1.0517,1.0517,1.0517,1.0517,8600000.0
2008-08-25 23:13:00,1.0516,1.0516,1.05155,1.0516,7200000.0
2008-08-25 23:14:00,1.05161,1.05161,1.05144,1.05158,11700000.0
2008-08-25 23:15:00,1.05175,1.0518,1.0517,1.05175,54300000.0
2008-08-25 23:16:00,1.0517,1.0517,1.0517,1.0517,12600000.0
2008-08-25 23:17:00,1.0517,1.0517,1.0517,1.0517,12600000.0
2008-08-25 23:18:00,1.0517,1.0518,1.0517,1.0517,66700000.0
2008-08-25 23:19:00,1.0516,1.0516,1.0516,1.0516,22200000.0
2008-08-25 23:20:00,1.0515,1.0516,1.0515,1.0516,34900000.0
2008-08-25 23:21:00,1.0515,1.0515,1.0515,1.0515,5900000.0
2008-08-25 23:22:00,1.0515,1.0515,1.0514,1.0515,23000000.0
2008-08-25 23:23:00,1.0515,1.0515,1.0515,1.0515,1000000.0
2008-08-25 23:24:00,1.0509,1.05119,1.0509,1.05105,105100000.0
2008-08-25 23:25:00,1.0515,1.0515,1.0515,1.0515,3600000.0
2008-08-25 23:26:00,1.0515,1.0515,1.0515,1.0515,2300000.0
2008-08-25 23:27:00,1.0514,1.0514,1.0514,1.0514,11800000.0
2008-08-25 23:28:00,1.0514,1.0514,1.0512,1.0512,57600000.0
2008-08-25 23:29:00,1.05115,1.0512,1.0511,1.0511,94800000.0
2008-08-25 23:30:00,1.0511,1.0511,1.0506,1.0508,66600000.0
2008-08-25 23:31:00,1.05055,1.05075,1.05055,1.05075,26900000.0
2008-08-25 23:32:00,1.05055,1.0508,1.05055,1.0508,54600000.0
2008-08-25 23:33:00,1.0508,1.0508,1.05055,1.0506,38800000.0
2008-08-25 23:34:00,1.0506,1.05075,1.05055,1.0506,38300000.0
2008-08-25 23:35:00,1.0507,1.0507,1.0506,1.0506,26600000.0
2008-08-25 23:36:00,1.0507,1.0507,1.0506,1.0507,13600000.0
2008-08-25 23:37:00,1.0507,1.0507,1.0506,1.0506,25100000.0
2008-08-25 23:38:00,1.0507,1.0507,1.0507,1.0507,2500000.0
2008-08-25 23:39:00,1.0506,1.0507,1.0506,1.0507,4700000.0
2008-08-25 23:40:00,1.0506,1.0506,1.0506,1.0506,2700000.0
2008-08-25 23:41:00,1.0506,1.0507,1.0503,1.0503,73500000.0
2008-08-25 23:42:00,1.0505,1.0505,1.0505,1.0505,2000000.0
2008-08-25 23:43:00,1.0504,1.05055,1.05035,1.05035,37200000.0
2008-08-25 23:44:00,1.0504,1.0504,1.0504,1.0504,10800000.0
2008-08-25 23:45:00,1.0504,1.0504,1.0504,1.0504,11600000.0
2008-08-25 23:46:00,1.0504,1.0504,1.0504,1.0504,10800000.0
2008-08-25 23:47:00,1.0504,1.0504,1.0504,1.0504,11600000.0
2008-08-25 23:48:00,1.0504,1.0504,1.0504,1.0504,57200000.0
2008-08-25 23:49:00,1.05035,1.05045,1.05035,1.05045,24200000.0
2008-08-25 23:50:00,1.0505,1.0505,1.0503,1.0503,68400000.0
2008-08-25 23:51:00,1.0503,1.0504,1.0503,1.0503,36300000.0
2008-08-25 23:52:00,1.0503,1.0503,1.0498,1.0503,94700000.0
2008-08-25 23:53:00,1.0503,1.0503,1.05005,1.05025,7100000.0
2008-08-25 23:54:00,1.0503,1.0503,1.0503,1.0503,5400000.0
2008-08-25 23:55:00,1.0504,1.0504,1.0504,1.0504,1000000.0
2008-08-25 23:56:00,1.0503,1.0503,1.0503,1.0503,15100000.0
2008-08-25 23:57:00,1.0503,1.0504,1.0503,1.0504,25300000.0
2008-08-25 23:58:00,1.0504,1.0505,1.0504,1.0505,12600000.0
2008-08-25 23:59:00,1.0504,1.0504,1.0504,1.0504,2700000.0
2008-08-26 00:00:00,1.0505,1.0505,1.0505,1.0505,4000000.0
2008-08-26 00:01:00,1.0505,1.05075,1.0505,1.05075,34400000.0
2008-08-26 00:02:00,1.0508,1.0508,1.05035,1.0506,55500000.0
2008-08-26 00:03:00,1.0507,1.0508,1.05015,1.05015,70600000.0
2008-08-26 00:04:00,1.0502,1.0502,1.04955,1.0502,57100000.0
2008-08-26 00:05:00,1.0501,1.0502,1.0501,1.0502,3800000.0
2008-08-26 00:06:00,1.0502,1.0502,1.0501,1.0501,2000000.0
2008-08-26 00:07:00,1.05,1.05,1.05,1.05,2700000.0
2008-08-26 00:08:00,1.0501,1.0501,1.0501,1.0501,1000000.0
2008-08-26 00:09:00,1.05,1.05,1.05,1.05,2700000.0
2008-08-26 00:10:00,1.05015,1.0502,1.05015,1.0502,2000000.0
2008-08-26 00:11:00,1.0502,1.0502,1.0502,1.0502,1000000.0
2008-08-26 00:12:00,1.0503,1.0503,1.0501,1.0502,43900000.0
2008-08-26 00:13:00,1.0502,1.05025,1.0498,1.0498,161100000.0
2008-08-26 00:14:00,1.0498,1.0498,1.0495,1.0498,53500000.0
2008-08-26 00:15:00,1.0498,1.05,1.0498,1.05,10000000.0
2008-08-26 00:16:00,1.05,1.0501,1.05,1.05,17700000.0
2008-08-26 00:17:00,1.05,1.05,1.04975,1.0498,57900000.0
2008-08-26 00:18:00,1.0498,1.0499,1.0498,1.0499,11100000.0
2008-08-26 00:19:00,1.0499,1.0499,1.04965,1.0497,58500000.0
2008-08-26 00:20:00,1.0497,1.05,1.0497,1.0497,7900000.0
2008-08-26 00:21:00,1.0496,1.0496,1.0496,1.0496,3600000.0
2008-08-26 00:22:00,1.0496,1.0499,1.0496,1.0498,34200000.0
2008-08-26 00:23:00,1.0498,1.0498,1.0498,1.0498,1000000.0
2008-08-26 00:24:00,1.0495,1.0496,1.04941,1.0496,16600000.0
2008-08-26 00:25:00,1.0498,1.0499,1.0498,1.0498,5800000.0
2008-08-26 00:26:00,1.0499,1.0499,1.0498,1.0498,6900000.0
2008-08-26 00:27:00,1.04949,1.04959,1.04949,1.04958,25900000.0
2008-08-26 00:28:00,1.0498,1.0499,1.0498,1.0499,5600000.0
2008-08-26 00:29:00,1.0499,1.0499,1.0499,1.0499,4200000.0
2008-08-26 00:30:00,1.05,1.05,1.04965,1.0498,5900000.0
2008-08-26 00:31:00,1.04975,1.04975,1.04975,1.04975,1400000.0
2008-08-26 00:32:00,1.04953,1.04955,1.04953,1.04955,11700000.0
2008-08-26 00:33:00,1.04985,1.0499,1.0498,1.0499,10600000.0
2008-08-26 00:34:00,1.0499,1.05005,1.0497,1.0499,106000000.0
2008-08-26 00:35:00,1.0499,1.0499,1.0498,1.0498,5800000.0
2008-08-26 00:36:00,1.0498,1.0498,1.0498,1.0498,16100000.0
2008-08-26 00:37:00,1.05,1.05,1.0499,1.0499,36400000.0
2008-08-26 00:38:00,1.0499,1.0499,1.0498,1.0498,15500000.0
2008-08-26 00:39:00,1.0499,1.0499,1.0498,1.0499,28500000.0
2008-08-26 00:40:00,1.0498,1.0499,1.0498,1.0499,14700000.0
2008-08-26 00:41:00,1.0499,1.0499,1.0499,1.0499,3700000.0
2008-08-26 00:42:00,1.0499,1.0499,1.0499,1.0499,10500000.0
2008-08-26 00:43:00,1.04966,1.04967,1.04966,1.04967,16400000.0
2008-08-26 00:44:00,1.0499,1.05005,1.0499,1.05005,20700000.0
2008-08-26 00:45:00,1.05,1.05015,1.04985,1.0501,35500000.0
2008-08-26 00:46:00,1.05,1.05015,1.05,1.0501,15200000.0
2008-08-26 00:47:00,1.0502,1.0502,1.0501,1.0502,14000000.0
2008-08-26 00:48:00,1.0501,1.0502,1.0501,1.0501,5000000.0
2008-08-26 00:49:00,1.05,1.05,1.05,1.05,2700000.0
2008-08-26 00:50:00,1.05015,1.05015,1.05015,1.05015,1000000.0
2008-08-26 00:51:00,1.04995,1.0501,1.04995,1.0501,18200000.0
2008-08-26 00:52:00,1.04996,1.04996,1.04978,1.04985,25600000.0
2008-08-26 00:53:00,1.0502,1.0502,1.0502,1.0502,1000000.0
2008-08-26 00:54:00,1.0501,1.0501,1.0501,1.0501,2700000.0
2008-08-26 00:55:00,1.0501,1.0502,1.0501,1.0502,41300000.0
2008-08-26 00:56:00,1.0502,1.0503,1.05015,1.0502,95899999.0
2008-08-26 00:57:00,1.0502,1.0502,1.0502,1.0502,17300000.0
2008-08-26 00:58:00,1.0502,1.05025,1.04995,1.05,34800000.0
2008-08-26 00:59:00,1.05,1.0502,1.04985,1.05,11400000.0
2008-08-26 01:00:00,1.05,1.0502,1.05,1.0501,28200000.0
2008-08-26 01:01:00,1.0501,1.0501,1.05,1.05,22100000.0
2008-08-26 01:02:00,1.0501,1.0502,1.0501,1.0501,26100000.0
2008-08-26 01:03:00,1.05,1.0501,1.05,1.05,15800000.0
2008-08-26 01:04:00,1.05,1.05005,1.04995,1.05005,38200000.0
2008-08-26 01:05:00,1.0501,1.0502,1.0501,1.0502,13200000.0
2008-08-26 01:06:00,1.0502,1.0502,1.0502,1.0502,2700000.0
2008-08-26 01:07:00,1.05,1.05,1.04995,1.05,11200000.0
2008-08-26 01:08:00,1.0502,1.0502,1.0501,1.0501,9200000.0
2008-08-26 01:09:00,1.0502,1.0502,1.05,1.05,56200000.0
2008-08-26 01:10:00,1.05,1.05,1.05,1.05,8200000.0
2008-08-26 01:11:00,1.05,1.05,1.05,1.05,13300000.0
2008-08-26 01:12:00,1.05,1.05,1.05,1.05,11100000.0
2008-08-26 01:13:00,1.05,1.05,1.0499,1.0499,29600000.0
2008-08-26 01:14:00,1.05,1.05,1.0499,1.05,13200000.0
2008-08-26 01:15:00,1.05,1.05,1.05,1.05,6200000.0
2008-08-26 01:16:00,1.0501,1.0502,1.0501,1.0502,17500000.0
2008-08-26 01:17:00,1.0502,1.0503,1.0502,1.0503,10200000.0
2008-08-26 01:18:00,1.0503,1.0504,1.0502,1.0504,35000000.0
2008-08-26 01:19:00,1.0503,1.0504,1.0503,1.0503,29900000.0
2008-08-26 01:20:00,1.0504,1.0504,1.0503,1.0503,33700000.0
2008-08-26 01:21:00,1.0503,1.0503,1.0503,1.0503,1000000.0
2008-08-26 01:22:00,1.0503,1.05035,1.0503,1.05035,4100000.0
2008-08-26 01:23:00,1.0503,1.0503,1.05025,1.0503,9300000.0
2008-08-26 01:24:00,1.0503,1.0503,1.0503,1.0503,3100000.0
2008-08-26 01:25:00,1.0503,1.0503,1.05025,1.05025,9300000.0
2008-08-26 01:26:00,1.05025,1.0504,1.05025,1.05025,20100000.0
2008-08-26 01:27:00,1.0502,1.05065,1.0502,1.05055,182999998.0
2008-08-26 01:28:00,1.0505,1.0507,1.05025,1.05065,178400001.0
2008-08-26 01:29:00,1.0508,1.0509,1.0503,1.0506,148500003.0
2008-08-26 01:30:00,1.0506,1.0508,1.05045,1.0508,69400002.0
2008-08-26 01:31:00,1.0508,1.0509,1.0508,1.0509,24200000.0
2008-08-26 01:32:00,1.051,1.051,1.051,1.051,3000000.0
2008-08-26 01:33:00,1.0509,1.0512,1.0509,1.0512,12300000.0
2008-08-26 01:34:00,1.0512,1.0512,1.0505,1.0509,46900000.0
2008-08-26 01:35:00,1.051,1.0511,1.051,1.051,13600000.0
2008-08-26 01:36:00,1.051,1.051,1.0509,1.0509,4600000.0
2008-08-26 01:37:00,1.0509,1.0512,1.0509,1.0512,48100000.0
2008-08-26 01:38:00,1.0512,1.0512,1.0512,1.0512,6100000.0
2008-08-26 01:39:00,1.0512,1.0512,1.0512,1.0512,7800000.0
2008-08-26 01:40:00,1.0512,1.0515,1.0512,1.0515,62700000.0
2008-08-26 01:41:00,1.0516,1.0521,1.0516,1.0521,30600000.0
2008-08-26 01:42:00,1.0522,1.0523,1.0521,1.0522,71200000.0
2008-08-26 01:43:00,1.0522,1.0525,1.0522,1.0525,126800001.0
2008-08-26 01:44:00,1.0525,1.0525,1.05195,1.0523,31800000.0
2008-08-26 01:45:00,1.0523,1.0523,1.05185,1.0521,125600002.0
2008-08-26 01:46:00,1.0521,1.05215,1.052,1.05215,21000000.0
2008-08-26 01:47:00,1.0522,1.0522,1.0521,1.0522,22800000.0
2008-08-26 01:48:00,1.0522,1.0522,1.052,1.052,16600000.0
2008-08-26 01:49:00,1.052,1.0522,1.05195,1.0522,196200000.0
2008-08-26 01:50:00,1.0522,1.05225,1.052,1.052,50000000.0
2008-08-26 01:51:00,1.052,1.052,1.0513,1.0517,117500001.0
2008-08-26 01:52:00,1.0517,1.0517,1.0516,1.0516,27500000.0
2008-08-26 01:53:00,1.0516,1.0516,1.0516,1.0516,81500000.0
2008-08-26 01:54:00,1.0516,1.0516,1.0514,1.0516,131700000.0
2008-08-26 01:55:00,1.0517,1.0517,1.0515,1.0516,38400000.0
2008-08-26 01:56:00,1.0516,1.0516,1.0503,1.0503,95000000.0
2008-08-26 01:57:00,1.0503,1.05095,1.0503,1.05095,53700000.0
2008-08-26 01:58:00,1.05095,1.0513,1.05095,1.0512,38000000.0
2008-08-26 01:59:00,1.0512,1.0512,1.05085,1.0511,16500000.0
2008-08-26 02:00:00,1.0511,1.0511,1.0509,1.0509,46200000.0
2008-08-26 02:01:00,1.05095,1.05095,1.0509,1.0509,29400000.0
2008-08-26 02:02:00,1.0509,1.0522,1.0509,1.0519,197300000.0
2008-08-26 02:03:00,1.0519,1.052,1.05185,1.0519,127400000.0
2008-08-26 02:04:00,1.0519,1.0519,1.0519,1.0519,55500000.0
2008-08-26 02:05:00,1.0519,1.0519,1.0517,1.0517,136200000.0
2008-08-26 02:06:00,1.0517,1.0517,1.05145,1.0515,21300000.0
2008-08-26 02:07:00,1.0515,1.052,1.0515,1.052,56700000.0
2008-08-26 02:08:00,1.052,1.0521,1.052,1.052,6900000.0
2008-08-26 02:09:00,1.0521,1.0521,1.0519,1.0519,52000000.0
2008-08-26 02:10:00,1.052,1.0521,1.052,1.0521,16700000.0
2008-08-26 02:11:00,1.0521,1.0521,1.052,1.052,21400000.0
2008-08-26 02:12:00,1.0521,1.0523,1.0521,1.0523,58700000.0
2008-08-26 02:13:00,1.0523,1.0524,1.0522,1.0524,11200000.0
2008-08-26 02:14:00,1.0524,1.0526,1.0524,1.0525,31800000.0
2008-08-26 02:15:00,1.0524,1.0525,1.052,1.0522,47800000.0
2008-08-26 02:16:00,1.0523,1.0525,1.0523,1.0525,18500000.0
2008-08-26 02:17:00,1.0525,1.0525,1.0524,1.0524,18600000.0
2008-08-26 02:18:00,1.0524,1.0524,1.0517,1.0519,54400000.0
2008-08-26 02:19:00,1.05135,1.0518,1.05125,1.0515,28800000.0
2008-08-26 02:20:00,1.0515,1.0518,1.05145,1.0518,18100000.0
2008-08-26 02:21:00,1.0518,1.0518,1.0518,1.0518,6000000.0
2008-08-26 02:22:00,1.0518,1.0521,1.0518,1.0521,9000000.0
2008-08-26 02:23:00,1.0522,1.0522,1.0521,1.0521,2000000.0
2008-08-26 02:24:00,1.0521,1.0521,1.0521,1.0521,1000000.0
2008-08-26 02:25:00,1.0521,1.05225,1.0521,1.05225,2000000.0
2008-08-26 02:26:00,1.0523,1.0525,1.0521,1.0521,29900000.0
2008-08-26 02:27:00,1.0522,1.0522,1.0522,1.0522,10000000.0
2008-08-26 02:28:00,1.0522,1.0522,1.0522,1.0522,1000000.0
2008-08-26 02:29:00,1.0522,1.0522,1.0521,1.0522,9000000.0
2008-08-26 02:30:00,1.0522,1.0522,1.052,1.052,23900000.0
2008-08-26 02:31:00,1.0519,1.052,1.0516,1.0516,23500000.0
2008-08-26 02:32:00,1.0516,1.0516,1.0515,1.0515,25900000.0
2008-08-26 02:33:00,1.0515,1.0517,1.0515,1.0516,12600000.0
2008-08-26 02:34:00,1.0516,1.0516,1.0516,1.0516,4000000.0
2008-08-26 02:35:00,1.0516,1.05175,1.05155,1.0516,43100000.0
2008-08-26 02:36:00,1.0516,1.0518,1.0516,1.0516,88600000.0
2008-08-26 02:37:00,1.0515,1.0515,1.0515,1.0515,34600000.0
2008-08-26 02:38:00,1.0515,1.0515,1.0515,1.0515,4900000.0
2008-08-26 02:39:00,1.0516,1.0516,1.0516,1.0516,2400000.0
2008-08-26 02:40:00,1.0516,1.0516,1.0515,1.05155,196200000.0
2008-08-26 02:41:00,1.0516,1.0516,1.0516,1.0516,11200000.0
2008-08-26 02:42:00,1.0516,1.0516,1.0516,1.0516,11400000.0
2008-08-26 02:43:00,1.05165,1.05165,1.05165,1.05165,2400000.0
2008-08-26 02:44:00,1.05165,1.0517,1.0516,1.0516,24800000.0
2008-08-26 02:45:00,1.0516,1.0522,1.0516,1.052,78500000.0
2008-08-26 02:46:00,1.052,1.052,1.0519,1.0519,12100000.0
2008-08-26 02:47:00,1.0519,1.0519,1.0519,1.0519,2700000.0
2008-08-26 02:48:00,1.0517,1.05175,1.0515,1.05172,94500000.0
2008-08-26 02:49:00,1.0519,1.0521,1.0519,1.0521,32600000.0
2008-08-26 02:50:00,1.0521,1.0521,1.052,1.052,27300000.0
2008-08-26 02:51:00,1.0521,1.0521,1.052,1.052,14100000.0
2008-08-26 02:52:00,1.052,1.0521,1.052,1.0521,9600000.0
2008-08-26 02:53:00,1.0521,1.0521,1.052,1.0521,15300000.0
2008-08-26 02:54:00,1.0521,1.05235,1.052,1.05235,36000000.0
2008-08-26 02:55:00,1.05215,1.0522,1.052,1.0521,43500000.0
2008-08-26 02:56:00,1.0521,1.0521,1.0521,1.0521,15000000.0
2008-08-26 02:57:00,1.0521,1.0521,1.0519,1.0519,20300000.0
2008-08-26 02:58:00,1.0519,1.0519,1.05145,1.05155,30000000.0
2008-08-26 02:59:00,1.0516,1.0516,1.0512,1.0513,30900000.0
2008-08-26 03:00:00,1.0513,1.0515,1.0513,1.0514,12200000.0
2008-08-26 03:01:00,1.0515,1.0515,1.0514,1.0514,8400000.0
2008-08-26 03:02:00,1.0514,1.0514,1.05115,1.05115,8100000.0
2008-08-26 03:03:00,1.0512,1.0512,1.05115,1.0512,16800000.0
2008-08-26 03:04:00,1.0511,1.0511,1.05105,1.05105,7500000.0
2008-08-26 03:05:00,1.05075,1.05075,1.05075,1.05075,21799999.0
2008-08-26 03:06:00,1.051,1.0511,1.051,1.0511,5800000.0
2008-08-26 03:07:00,1.051,1.05105,1.05095,1.051,25200000.0
2008-08-26 03:08:00,1.0509,1.051,1.0508,1.0509,36900000.0
2008-08-26 03:09:00,1.0509,1.0509,1.0509,1.0509,21200000.0
2008-08-26 03:10:00,1.0509,1.0509,1.0509,1.0509,2600000.0
2008-08-26 03:11:00,1.0509,1.05095,1.0509,1.0509,18300000.0
2008-08-26 03:12:00,1.0509,1.0511,1.0509,1.0511,9100000.0
2008-08-26 03:13:00,1.0511,1.0511,1.0511,1.0511,9000000.0
2008-08-26 03:14:00,1.0511,1.0511,1.051,1.051,59900000.0
2008-08-26 03:15:00,1.051,1.051,1.051,1.051,32900000.0
2008-08-26 03:16:00,1.051,1.051,1.051,1.051,2800000.0
2008-08-26 03:17:00,1.051,1.051,1.051,1.051,4300000.0
2008-08-26 03:18:00,1.051,1.0511,1.05095,1.0511,16300000.0
2008-08-26 03:19:00,1.0511,1.0511,1.0511,1.0511,17500000.0
2008-08-26 03:20:00,1.0511,1.0511,1.0511,1.0511,2700000.0
2008-08-26 03:21:00,1.0511,1.0511,1.0511,1.0511,5900000.0
2008-08-26 03:22:00,1.0511,1.0511,1.0511,1.0511,2700000.0
2008-08-26 03:23:00,1.0511,1.0511,1.051,1.051,45200000.0
2008-08-26 03:24:00,1.051,1.051,1.051,1.051,5600000.0
2008-08-26 03:25:00,1.051,1.051,1.05075,1.0508,11200000.0
2008-08-26 03:26:00,1.0508,1.0509,1.05065,1.05065,28200000.0
2008-08-26 03:27:00,1.05055,1.05061,1.05045,1.05045,16000000.0
2008-08-26 03:28:00,1.0507,1.0507,1.0507,1.0507,3900000.0
2008-08-26 03:29:00,1.0507,1.0507,1.0507,1.0507,4500000.0
2008-08-26 03:30:00,1.0508,1.0508,1.0508,1.0508,7400000.0
2008-08-26 03:31:00,1.0508,1.0508,1.0508,1.0508,9400000.0
2008-08-26 03:32:00,1.0508,1.0511,1.0508,1.0511,19900000.0
2008-08-26 03:33:00,1.0512,1.0512,1.0512,1.0512,2700000.0
2008-08-26 03:34:00,1.05107,1.05107,1.05099,1.051,32500001.0
2008-08-26 03:35:00,1.0512,1.0512,1.0512,1.0512,3200000.0
2008-08-26 03:36:00,1.0512,1.0512,1.0512,1.0512,2700000.0
2008-08-26 03:37:00,1.0511,1.0512,1.0511,1.0512,3100000.0
2008-08-26 03:38:00,1.0512,1.0512,1.0512,1.0512,4000000.0
2008-08-26 03:39:00,1.051,1.05115,1.051,1.05115,171500003.0
2008-08-26 03:40:00,1.0512,1.0512,1.051,1.051,27299999.0
2008-08-26 03:41:00,1.05105,1.05115,1.05105,1.05115,50099998.0
2008-08-26 03:42:00,1.0512,1.0512,1.051,1.051,26299999.0
2008-08-26 03:43:00,1.05105,1.05115,1.05105,1.05115,48299999.0
2008-08-26 03:44:00,1.051,1.051,1.051,1.051,23000000.0
2008-08-26 03:45:00,1.0511,1.05135,1.0511,1.05135,58300000.0
2008-08-26 03:46:00,1.05135,1.0515,1.05135,1.0515,3000000.0
2008-08-26 03:47:00,1.0514,1.0514,1.0514,1.0514,2000000.0
2008-08-26 03:48:00,1.05135,1.05135,1.05135,1.05135,1000000.0
2008-08-26 03:49:00,1.0514,1.0514,1.0514,1.0514,2000000.0
2008-08-26 03:50:00,1.0514,1.0514,1.0514,1.0514,1000000.0
2008-08-26 03:51:00,1.0514,1.0514,1.0514,1.0514,1000000.0
2008-08-26 03:52:00,1.0514,1.0514,1.0514,1.0514,2000000.0
2008-08-26 03:53:00,1.0514,1.0514,1.0514,1.0514,1000000.0
2008-08-26 03:54:00,1.05097,1.05127,1.05097,1.05127,4000000.0
2008-08-26 03:55:00,1.0514,1.0514,1.0514,1.0514,3000000.0
2008-08-26 03:56:00,1.0514,1.0514,1.0514,1.0514,6000000.0
2008-08-26 03:57:00,1.0514,1.0514,1.0514,1.0514,1000000.0
2008-08-26 03:58:00,1.0512,1.05124,1.05112,1.05112,31600000.0
2008-08-26 03:59:00,1.05134,1.0514,1.05117,1.05117,75600003.0
2008-08-26 04:00:00,1.0514,1.0514,1.0514,1.0514,2000000.0
2008-08-26 04:01:00,1.0514,1.0514,1.0514,1.0514,1000000.0
2008-08-26 04:02:00,1.0512,1.05132,1.05115,1.05115,12200000.0
2008-08-26 04:03:00,1.0514,1.0514,1.0514,1.0514,18000000.0
2008-08-26 04:04:00,1.0514,1.0514,1.0514,1.0514,1000000.0
2008-08-26 04:05:00,1.0514,1.0514,1.0514,1.0514,3000000.0
2008-08-26 04:06:00,1.0514,1.0514,1.0514,1.0514,3000000.0
2008-08-26 04:07:00,1.05112,1.05118,1.05104,1.0511,95300000.0
2008-08-26 04:08:00,1.0514,1.0514,1.0514,1.0514,2300000.0
2008-08-26 04:09:00,1.0514,1.0514,1.0514,1.0514,1000000.0
2008-08-26 04:10:00,1.0513,1.0513,1.0513,1.0513,30100000.0
2008-08-26 04:11:00,1.0514,1.0514,1.0514,1.0514,1000000.0
2008-08-26 04:12:00,1.0513,1.0513,1.0513,1.0513,27400000.0
2008-08-26 04:13:00,1.0512,1.0513,1.05118,1.05118,8600000.0
2008-08-26 04:14:00,1.0514,1.0514,1.0514,1.0514,1000000.0
2008-08-26 04:15:00,1.0514,1.0514,1.051,1.0513,35200000.0
2008-08-26 04:16:00,1.0513,1.0513,1.0512,1.0512,11200000.0
2008-08-26 04:17:00,1.0512,1.0513,1.0512,1.0513,5200000.0
2008-08-26 04:18:00,1.0513,1.0513,1.0513,1.0513,2000000.0
2008-08-26 04:19:00,1.0513,1.0513,1.0513,1.0513,2000000.0
2008-08-26 04:20:00,1.0513,1.0515,1.05125,1.0513,60900000.0
2008-08-26 04:21:00,1.0513,1.0517,1.0513,1.0516,142500000.0
2008-08-26 04:22:00,1.0516,1.0517,1.0515,1.0516,32700000.0
2008-08-26 04:23:00,1.0517,1.0519,1.05135,1.0517,131900002.0
2008-08-26 04:24:00,1.0517,1.0517,1.05145,1.0515,4000000.0
2008-08-26 04:25:00,1.0515,1.0519,1.0515,1.0518,62300000.0
2008-08-26 04:26:00,1.0517,1.0517,1.0517,1.0517,3200000.0
2008-08-26 04:27:00,1.0517,1.0517,1.0517,1.0517,2700000.0
2008-08-26 04:28:00,1.05139,1.05143,1.05136,1.05141,8000000.0
2008-08-26 04:29:00,1.0517,1.0517,1.0517,1.0517,3200000.0
2008-08-26 04:30:00,1.0517,1.0518,1.0516,1.0516,13600000.0
2008-08-26 04:31:00,1.05165,1.0517,1.0516,1.0516,11300000.0
2008-08-26 04:32:00,1.05175,1.0518,1.05175,1.0518,9600000.0
2008-08-26 04:33:00,1.0518,1.0518,1.0516,1.0516,72400000.0
2008-08-26 04:34:00,1.0516,1.0519,1.0516,1.0519,23300000.0
2008-08-26 04:35:00,1.0518,1.0521,1.05145,1.05155,90300000.0
2008-08-26 04:36:00,1.0518,1.0519,1.05145,1.0519,11000000.0
2008-08-26 04:37:00,1.0519,1.052,1.0519,1.052,14000000.0
2008-08-26 04:38:00,1.052,1.052,1.0519,1.0519,11000000.0
2008-08-26 04:39:00,1.0519,1.0519,1.0519,1.0519,8000000.0
2008-08-26 04:40:00,1.0519,1.0519,1.0519,1.0519,5000000.0
2008-08-26 04:41:00,1.05205,1.0521,1.05205,1.0521,4000000.0
2008-08-26 04:42:00,1.0521,1.0521,1.05185,1.05185,2000000.0
2008-08-26 04:43:00,1.05185,1.05191,1.05163,1.05163,30700000.0
2008-08-26 04:44:00,1.0519,1.0519,1.0519,1.0519,2000000.0
2008-08-26 04:45:00,1.0519,1.0519,1.0519,1.0519,4000000.0
2008-08-26 04:46:00,1.0519,1.0519,1.0519,1.0519,1000000.0
2008-08-26 04:47:00,1.0519,1.052,1.0518,1.0519,96199999.0
2008-08-26 04:48:00,1.0519,1.052,1.0519,1.052,20400000.0
2008-08-26 04:49:00,1.052,1.052,1.052,1.052,6000000.0
2008-08-26 04:50:00,1.052,1.052,1.0519,1.052,7000000.0
2008-08-26 04:51:00,1.0519,1.0519,1.0519,1.0519,2000000.0
2008-08-26 04:52:00,1.05165,1.05165,1.05163,1.05163,16400000.0
2008-08-26 04:53:00,1.0519,1.0519,1.0519,1.0519,1000000.0
2008-08-26 04:54:00,1.0519,1.0519,1.0519,1.0519,2000000.0
2008-08-26 04:55:00,1.0519,1.0519,1.0519,1.0519,1000000.0
2008-08-26 04:56:00,1.0519,1.0519,1.0519,1.0519,3000000.0
2008-08-26 04:57:00,1.0519,1.0519,1.0519,1.0519,1000000.0
2008-08-26 04:58:00,1.0515,1.0515,1.0515,1.0515,1200000.0
2008-08-26 04:59:00,1.0519,1.0519,1.0519,1.0519,1000000.0
2008-08-26 05:00:00,1.0519,1.0519,1.0519,1.0519,1000000.0
2008-08-26 05:01:00,1.0519,1.0519,1.0518,1.0519,9700000.0
2008-08-26 05:02:00,1.05205,1.05205,1.05205,1.05205,2100000.0
2008-08-26 05:03:00,1.0521,1.0521,1.0521,1.0521,11400000.0
2008-08-26 05:04:00,1.0521,1.0521,1.05185,1.05185,3000000.0
2008-08-26 05:05:00,1.0519,1.0519,1.0519,1.0519,2600000.0
2008-08-26 05:06:00,1.0519,1.052,1.0519,1.0519,10800000.0
2008-08-26 05:07:00,1.052,1.052,1.0519,1.0519,12600000.0
2008-08-26 05:08:00,1.0519,1.052,1.0519,1.052,3600000.0
2008-08-26 05:09:00,1.052,1.052,1.0519,1.0519,4600000.0
2008-08-26 05:10:00,1.0519,1.052,1.0519,1.052,3600000.0
2008-08-26 05:11:00,1.052,1.052,1.052,1.052,4000000.0
2008-08-26 05:12:00,1.052,1.052,1.0519,1.0519,15800000.0
2008-08-26 05:13:00,1.0519,1.0519,1.0519,1.0519,1300000.0
2008-08-26 05:14:00,1.05185,1.0519,1.05185,1.0519,16700000.0
2008-08-26 05:15:00,1.0519,1.0519,1.0519,1.0519,1000000.0
2008-08-26 05:16:00,1.0519,1.0519,1.0519,1.0519,3000000.0
2008-08-26 05:17:00,1.0519,1.0519,1.0518,1.0518,11000000.0
2008-08-26 05:18:00,1.0518,1.0518,1.0518,1.0518,2000000.0
2008-08-26 05:19:00,1.05163,1.05163,1.05142,1.05153,24900000.0
2008-08-26 05:20:00,1.0518,1.0518,1.0518,1.0518,7200000.0
2008-08-26 05:21:00,1.0518,1.0518,1.0517,1.0518,10200000.0
2008-08-26 05:22:00,1.0517,1.0518,1.0517,1.0517,13900000.0
2008-08-26 05:23:00,1.0517,1.0517,1.0517,1.0517,6800000.0
2008-08-26 05:24:00,1.0517,1.0517,1.0517,1.0517,1700000.0
2008-08-26 05:25:00,1.0517,1.05175,1.05165,1.05175,5500000.0
2008-08-26 05:26:00,1.0518,1.052,1.0518,1.052,15300000.0
2008-08-26 05:27:00,1.052,1.052,1.052,1.052,2000000.0
2008-08-26 05:28:00,1.052,1.052,1.0519,1.0519,2000000.0
2008-08-26 05:29:00,1.052,1.052,1.052,1.052,2000000.0
2008-08-26 05:30:00,1.0519,1.0519,1.0519,1.0519,3000000.0
2008-08-26 05:31:00,1.0519,1.0519,1.0519,1.0519,1000000.0
2008-08-26 05:32:00,1.0519,1.0519,1.0519,1.0519,1000000.0
2008-08-26 05:33:00,1.0519,1.0519,1.0519,1.0519,1000000.0
2008-08-26 05:34:00,1.0516,1.0516,1.0516,1.0516,6400000.0
2008-08-26 05:35:00,1.0519,1.0519,1.0517,1.0517,11000000.0
2008-08-26 05:36:00,1.0517,1.0517,1.0517,1.0517,2000000.0
2008-08-26 05:37:00,1.0517,1.0517,1.0517,1.0517,2000000.0
2008-08-26 05:38:00,1.05105,1.05115,1.05105,1.05115,5500000.0
2008-08-26 05:39:00,1.05115,1.0518,1.05115,1.0518,34300000.0
2008-08-26 05:40:00,1.0517,1.0517,1.0516,1.0516,9000000.0
2008-08-26 05:41:00,1.0516,1.0516,1.0516,1.0516,3000000.0
2008-08-26 05:42:00,1.0516,1.0517,1.0516,1.0517,6000000.0
2008-08-26 05:43:00,1.0516,1.0516,1.05095,1.05115,26300000.0
2008-08-26 05:44:00,1.0514,1.0515,1.0511,1.0512,14000000.0
2008-08-26 05:45:00,1.0512,1.0516,1.05115,1.05135,20300000.0
2008-08-26 05:46:00,1.05155,1.0516,1.05135,1.0515,33800000.0
2008-08-26 05:47:00,1.0515,1.0515,1.0513,1.0514,29700000.0
2008-08-26 05:48:00,1.0514,1.0516,1.0514,1.0515,17700000.0
2008-08-26 05:49:00,1.0515,1.0515,1.0515,1.0515,5400000.0
2008-08-26 05:50:00,1.05133,1.05133,1.0512,1.0512,15300000.0
2008-08-26 05:51:00,1.0515,1.0515,1.0515,1.0515,12200000.0
2008-08-26 05:52:00,1.0515,1.0516,1.0515,1.0516,4900000.0
2008-08-26 05:53:00,1.0516,1.05175,1.0516,1.0517,13200000.0
2008-08-26 05:54:00,1.0517,1.0518,1.05115,1.0514,50300000.0
2008-08-26 05:55:00,1.0514,1.0517,1.0513,1.0513,19100000.0
2008-08-26 05:56:00,1.0514,1.0514,1.0514,1.0514,3000000.0
2008-08-26 05:57:00,1.0514,1.0517,1.0514,1.0517,6000000.0
2008-08-26 05:58:00,1.0517,1.0517,1.05135,1.0514,27100000.0
2008-08-26 05:59:00,1.0514,1.0516,1.0514,1.0516,15000000.0
2008-08-26 06:00:00,1.0516,1.0518,1.0516,1.0517,17800000.0
2008-08-26 06:01:00,1.0517,1.0518,1.0514,1.0514,65000000.0
2008-08-26 06:02:00,1.0515,1.0517,1.0515,1.0516,15800000.0
2008-08-26 06:03:00,1.0516,1.0516,1.05135,1.0514,12300000.0
2008-08-26 06:04:00,1.0514,1.0514,1.0514,1.0514,6000000.0
2008-08-26 06:05:00,1.0513,1.0516,1.0513,1.0514,18600000.0
2008-08-26 06:06:00,1.05155,1.0516,1.0513,1.0513,5000000.0
2008-08-26 06:07:00,1.0515,1.0515,1.05105,1.05115,21900000.0
2008-08-26 06:08:00,1.0512,1.0512,1.0512,1.0512,2000000.0
2008-08-26 06:09:00,1.05081,1.05102,1.05081,1.05089,60700000.0
2008-08-26 06:10:00,1.0512,1.0513,1.0511,1.0513,6600000.0
2008-08-26 06:11:00,1.0513,1.0513,1.0512,1.0512,6000000.0
2008-08-26 06:12:00,1.0513,1.0513,1.0512,1.0512,15100000.0
2008-08-26 06:13:00,1.0512,1.0512,1.0512,1.0512,6400000.0
2008-08-26 06:14:00,1.05095,1.05113,1.05095,1.05109,10000000.0
2008-08-26 06:15:00,1.0512,1.0512,1.0512,1.0512,2700000.0
2008-08-26 06:16:00,1.0511,1.0511,1.0509,1.051,67900000.0
2008-08-26 06:17:00,1.051,1.0512,1.051,1.0512,6700000.0
2008-08-26 06:18:00,1.0512,1.0512,1.0512,1.0512,1000000.0
2008-08-26 06:19:00,1.0511,1.0511,1.0511,1.0511,1000000.0
2008-08-26 06:20:00,1.0511,1.0512,1.0511,1.0512,5100000.0
2008-08-26 06:21:00,1.0512,1.0512,1.051,1.0511,27100000.0
2008-08-26 06:22:00,1.051,1.051,1.051,1.051,9600000.0
2008-08-26 06:23:00,1.051,1.051,1.051,1.051,2700000.0
2008-08-26 06:24:00,1.051,1.051,1.0508,1.051,26600000.0
2008-08-26 06:25:00,1.051,1.0512,1.051,1.0512,30000000.0
2008-08-26 06:26:00,1.0512,1.0512,1.05085,1.0511,35600000.0
2008-08-26 06:27:00,1.0511,1.0511,1.051,1.051,7200000.0
2008-08-26 06:28:00,1.051,1.051,1.0509,1.0509,3000000.0
2008-08-26 06:29:00,1.0508,1.0511,1.0508,1.0511,33300000.0
2008-08-26 06:30:00,1.05115,1.05115,1.05115,1.05115,3000000.0
2008-08-26 06:31:00,1.05115,1.05115,1.05095,1.05095,7000000.0
2008-08-26 06:32:00,1.05075,1.051,1.05075,1.05075,29400000.0
2008-08-26 06:33:00,1.05095,1.051,1.05095,1.051,11600000.0
2008-08-26 06:34:00,1.051,1.051,1.05035,1.0504,74900000.0
2008-08-26 06:35:00,1.0504,1.0507,1.0504,1.0507,19600000.0
2008-08-26 06:36:00,1.0507,1.0509,1.0507,1.0508,23200000.0
2008-08-26 06:37:00,1.0508,1.0508,1.0508,1.0508,3200000.0
2008-08-26 06:38:00,1.0508,1.0508,1.0508,1.0508,2700000.0
2008-08-26 06:39:00,1.0508,1.0508,1.0508,1.0508,3200000.0
2008-08-26 06:40:00,1.0508,1.0508,1.0508,1.0508,2700000.0
2008-08-26 06:41:00,1.05067,1.05072,1.05058,1.05062,31300000.0
2008-08-26 06:42:00,1.05075,1.05095,1.05075,1.05075,6700000.0
2008-08-26 06:43:00,1.0508,1.051,1.05075,1.051,15300000.0
2008-08-26 06:44:00,1.0509,1.0509,1.0509,1.0509,4500000.0
2008-08-26 06:45:00,1.0509,1.0509,1.0509,1.0509,3900000.0
2008-08-26 06:46:00,1.0507,1.05085,1.05057,1.05085,24700000.0
2008-08-26 06:47:00,1.051,1.051,1.0509,1.0509,21000000.0
2008-08-26 06:48:00,1.0509,1.0509,1.0509,1.0509,2700000.0
2008-08-26 06:49:00,1.0508,1.05088,1.05058,1.05058,147100000.0
2008-08-26 06:50:00,1.0509,1.051,1.0509,1.0509,16500000.0
2008-08-26 06:51:00,1.0509,1.0509,1.0509,1.0509,2700000.0
2008-08-26 06:52:00,1.05083,1.05083,1.0507,1.0507,22300000.0
2008-08-26 06:53:00,1.0509,1.0509,1.0509,1.0509,3200000.0
2008-08-26 06:54:00,1.0509,1.051,1.0509,1.051,28700000.0
2008-08-26 06:55:00,1.051,1.051,1.051,1.051,8200000.0
2008-08-26 06:56:00,1.051,1.05115,1.051,1.0511,46300000.0
2008-08-26 06:57:00,1.0511,1.0511,1.0511,1.0511,2700000.0
2008-08-26 06:58:00,1.05087,1.05097,1.05087,1.05097,24600000.0
2008-08-26 06:59:00,1.0511,1.0512,1.0511,1.0511,23700000.0
2008-08-26 07:00:00,1.0512,1.0513,1.05105,1.0511,10700000.0
2008-08-26 07:01:00,1.05105,1.05116,1.05093,1.05102,38900000.0
2008-08-26 07:02:00,1.0511,1.0511,1.0511,1.0511,3200000.0
2008-08-26 07:03:00,1.0511,1.0514,1.0511,1.0514,43000000.0
2008-08-26 07:04:00,1.0514,1.0514,1.0514,1.0514,3200000.0
2008-08-26 07:05:00,1.0515,1.0515,1.0515,1.0515,10600000.0
2008-08-26 07:06:00,1.0515,1.0515,1.0515,1.0515,2700000.0
2008-08-26 07:07:00,1.0515,1.0515,1.0514,1.0514,8400000.0
2008-08-26 07:08:00,1.0514,1.0514,1.0514,1.0514,9600000.0
2008-08-26 07:09:00,1.0514,1.0514,1.0514,1.0514,2700000.0
2008-08-26 07:10:00,1.05137,1.05142,1.05104,1.05142,41000000.0
2008-08-26 07:11:00,1.0514,1.0517,1.0514,1.0516,17800000.0
2008-08-26 07:12:00,1.0516,1.0516,1.0516,1.0516,23000000.0
2008-08-26 07:13:00,1.0516,1.0516,1.0516,1.0516,6200000.0
2008-08-26 07:14:00,1.0516,1.0516,1.0515,1.0515,10900000.0
2008-08-26 07:15:00,1.0516,1.0516,1.0516,1.0516,6500000.0
2008-08-26 07:16:00,1.0516,1.0516,1.0516,1.0516,2700000.0
2008-08-26 07:17:00,1.0517,1.0518,1.0517,1.0518,13600000.0
2008-08-26 07:18:00,1.0518,1.0518,1.0517,1.0517,30100000.0
2008-08-26 07:19:00,1.0517,1.05185,1.0517,1.05185,21800000.0
2008-08-26 07:20:00,1.0518,1.0518,1.0518,1.0518,24300000.0
2008-08-26 07:21:00,1.0518,1.0519,1.0518,1.0519,19400000.0
2008-08-26 07:22:00,1.0519,1.05195,1.0515,1.0518,25400000.0
2008-08-26 07:23:00,1.0518,1.0518,1.0518,1.0518,1000000.0
2008-08-26 07:24:00,1.0518,1.0522,1.0518,1.0522,52900000.0
2008-08-26 07:25:00,1.0522,1.0522,1.0522,1.0522,14300000.0
2008-08-26 07:26:00,1.0522,1.0523,1.05175,1.0518,75700000.0
2008-08-26 07:27:00,1.0518,1.0521,1.0518,1.05205,12900000.0
2008-08-26 07:28:00,1.05215,1.0523,1.05215,1.0523,15300000.0
2008-08-26 07:29:00,1.0523,1.0523,1.05225,1.0523,24500000.0
2008-08-26 07:30:00,1.0523,1.0523,1.0523,1.0523,5300000.0
2008-08-26 07:31:00,1.0523,1.0524,1.0522,1.0523,26000000.0
2008-08-26 07:32:00,1.0523,1.0524,1.0522,1.0523,14800000.0
2008-08-26 07:33:00,1.0523,1.0524,1.0523,1.05235,7200000.0
2008-08-26 07:34:00,1.0523,1.0524,1.0522,1.0524,24000000.0
2008-08-26 07:35:00,1.05215,1.0523,1.05215,1.0523,24300000.0
2008-08-26 07:36:00,1.0524,1.0524,1.0523,1.0523,4400000.0
2008-08-26 07:37:00,1.0523,1.0524,1.0523,1.0523,7300000.0
2008-08-26 07:38:00,1.0522,1.0523,1.0522,1.0523,11100000.0
2008-08-26 07:39:00,1.0524,1.0525,1.0523,1.05235,18500000.0
2008-08-26 07:40:00,1.0523,1.0523,1.0523,1.0523,11500000.0
2008-08-26 07:41:00,1.0523,1.0523,1.0521,1.0522,18200000.0
2008-08-26 07:42:00,1.0523,1.0523,1.0522,1.0522,7300000.0
2008-08-26 07:43:00,1.0522,1.0522,1.0522,1.0522,1300000.0
2008-08-26 07:44:00,1.0523,1.05245,1.0523,1.0524,7300000.0
2008-08-26 07:45:00,1.0524,1.05245,1.0523,1.0523,44300000.0
2008-08-26 07:46:00,1.0523,1.05235,1.0523,1.0523,32400000.0
2008-08-26 07:47:00,1.0523,1.0525,1.0523,1.0525,37600000.0
2008-08-26 07:48:00,1.0525,1.0525,1.0525,1.0525,13200000.0
2008-08-26 07:49:00,1.0525,1.0525,1.0525,1.0525,18300000.0
2008-08-26 07:50:00,1.0525,1.0525,1.0525,1.0525,7000000.0
2008-08-26 07:51:00,1.0525,1.0525,1.0525,1.0525,4000000.0
2008-08-26 07:52:00,1.0525,1.0525,1.0524,1.0524,8600000.0
2008-08-26 07:53:00,1.0524,1.0524,1.0524,1.0524,2300000.0
2008-08-26 07:54:00,1.05201,1.05219,1.05169,1.05208,54000000.0
2008-08-26 07:55:00,1.0524,1.0524,1.05205,1.0522,28000000.0
2008-08-26 07:56:00,1.0521,1.0523,1.0521,1.0522,32500000.0
2008-08-26 07:57:00,1.05215,1.0522,1.05215,1.0522,24400000.0
2008-08-26 07:58:00,1.0522,1.0522,1.0522,1.0522,13200000.0
2008-08-26 07:59:00,1.05235,1.05235,1.05215,1.0522,9100000.0
2008-08-26 08:00:00,1.0522,1.0522,1.05215,1.05215,6600000.0
2008-08-26 08:01:00,1.05225,1.0523,1.0522,1.0522,9800000.0
2008-08-26 08:02:00,1.0522,1.05235,1.05205,1.0523,77200000.0
2008-08-26 08:03:00,1.05216,1.05217,1.05186,1.05215,114600000.0
2008-08-26 08:04:00,1.0523,1.0523,1.0523,1.0523,1000000.0
2008-08-26 08:05:00,1.05225,1.0524,1.0522,1.0523,24800000.0
2008-08-26 08:06:00,1.0523,1.0523,1.0523,1.0523,6200000.0
2008-08-26 08:07:00,1.0524,1.0524,1.0523,1.0523,24600000.0
2008-08-26 08:08:00,1.0523,1.0524,1.0521,1.0521,34400000.0
2008-08-26 08:09:00,1.05215,1.0523,1.05215,1.05225,30400000.0
2008-08-26 08:10:00,1.05225,1.0524,1.05225,1.0524,24499999.0
2008-08-26 08:11:00,1.05235,1.05235,1.05235,1.05235,4800000.0
2008-08-26 08:12:00,1.0524,1.0524,1.0523,1.05235,32800000.0
2008-08-26 08:13:00,1.05245,1.05245,1.0523,1.05245,53900000.0
2008-08-26 08:14:00,1.05245,1.05245,1.05245,1.05245,2400000.0
2008-08-26 08:15:00,1.05225,1.0524,1.0522,1.0524,17500000.0
2008-08-26 08:16:00,1.0521,1.05235,1.052,1.0523,27100000.0
2008-08-26 08:17:00,1.05225,1.0524,1.0522,1.0522,51800000.0
2008-08-26 08:18:00,1.0522,1.0522,1.0522,1.0522,2700000.0
2008-08-26 08:19:00,1.0523,1.0524,1.0523,1.0524,10800000.0
2008-08-26 08:20:00,1.0524,1.0525,1.0524,1.0524,33000000.0
2008-08-26 08:21:00,1.0524,1.0525,1.0524,1.0525,26300000.0
2008-08-26 08:22:00,1.0524,1.0526,1.0524,1.0526,24900000.0
2008-08-26 08:23:00,1.05228,1.05233,1.05207,1.05225,65700000.0
2008-08-26 08:24:00,1.0526,1.0526,1.0526,1.0526,21300000.0
2008-08-26 08:25:00,1.0526,1.0526,1.0526,1.0526,23100000.0
2008-08-26 08:26:00,1.0526,1.0526,1.0523,1.0523,77700000.0
2008-08-26 08:27:00,1.0523,1.0524,1.0522,1.0524,32500000.0
2008-08-26 08:28:00,1.0524,1.0524,1.0524,1.0524,2700000.0
2008-08-26 08:29:00,1.05209,1.0522,1.05182,1.05213,25900000.0
2008-08-26 08:30:00,1.0524,1.0524,1.0524,1.0524,2700000.0
2008-08-26 08:31:00,1.0524,1.0524,1.0524,1.0524,8100000.0
2008-08-26 08:32:00,1.0523,1.0523,1.0523,1.0523,21900000.0
2008-08-26 08:33:00,1.0523,1.0523,1.0522,1.0522,11800000.0
2008-08-26 08:34:00,1.0522,1.0524,1.0522,1.0524,36400000.0
2008-08-26 08:35:00,1.0524,1.0528,1.0524,1.05275,57400000.0
2008-08-26 08:36:00,1.0528,1.0528,1.0527,1.0528,16500000.0
2008-08-26 08:37:00,1.0528,1.0529,1.0528,1.0529,39900000.0
2008-08-26 08:38:00,1.05285,1.05285,1.05265,1.0527,17400000.0
2008-08-26 08:39:00,1.0527,1.0528,1.0527,1.0528,84400000.0
2008-08-26 08:40:00,1.0528,1.0528,1.0527,1.0527,18600000.0
2008-08-26 08:41:00,1.0527,1.0527,1.0526,1.05265,68300000.0
2008-08-26 08:42:00,1.0526,1.0528,1.0526,1.0528,57900000.0
2008-08-26 08:43:00,1.0529,1.0529,1.0528,1.0528,33400000.0
2008-08-26 08:44:00,1.0525,1.05283,1.05236,1.05283,134000000.0
2008-08-26 08:45:00,1.0528,1.0528,1.05275,1.05275,5100000.0
2008-08-26 08:46:00,1.05255,1.0527,1.05235,1.05245,91100000.0
2008-08-26 08:47:00,1.0524,1.0525,1.0524,1.0525,35200000.0
2008-08-26 08:48:00,1.0524,1.0524,1.05225,1.05225,18100000.0
2008-08-26 08:49:00,1.0523,1.0524,1.0522,1.05225,37800000.0
2008-08-26 08:50:00,1.0522,1.05225,1.0521,1.0522,67200000.0
2008-08-26 08:51:00,1.0522,1.0523,1.0521,1.0521,39100000.0
2008-08-26 08:52:00,1.0521,1.0521,1.052,1.0521,62300000.0
2008-08-26 08:53:00,1.0521,1.0522,1.052,1.0522,111600000.0
2008-08-26 08:54:00,1.0522,1.0522,1.05215,1.0522,24700000.0
2008-08-26 08:55:00,1.0522,1.0522,1.052,1.05205,62000000.0
2008-08-26 08:56:00,1.05215,1.05215,1.05205,1.05205,22800000.0
2008-08-26 08:57:00,1.05205,1.0522,1.05205,1.0521,36500000.0
2008-08-26 08:58:00,1.0521,1.0521,1.0521,1.0521,9800000.0
2008-08-26 08:59:00,1.0521,1.05225,1.0521,1.05225,41200000.0
2008-08-26 09:00:00,1.05225,1.05225,1.0522,1.0522,74400000.0
2008-08-26 09:01:00,1.0522,1.0522,1.0522,1.0522,15600000.0
2008-08-26 09:02:00,1.0523,1.0523,1.05225,1.05225,9800000.0
2008-08-26 09:03:00,1.05225,1.0524,1.05225,1.0524,47500000.0
2008-08-26 09:04:00,1.0524,1.0526,1.0524,1.05255,93000000.0
2008-08-26 09:05:00,1.05255,1.05255,1.0525,1.0525,43300000.0
2008-08-26 09:06:00,1.0525,1.0526,1.05235,1.05255,137800000.0
2008-08-26 09:07:00,1.0526,1.0526,1.05245,1.05255,250700000.0
2008-08-26 09:08:00,1.0526,1.0526,1.0525,1.0526,62600000.0
2008-08-26 09:09:00,1.05255,1.05255,1.05245,1.0525,75600000.0
2008-08-26 09:10:00,1.0525,1.0525,1.05235,1.0525,195800000.0
2008-08-26 09:11:00,1.05255,1.0528,1.05255,1.05265,91800000.0
2008-08-26 09:12:00,1.05265,1.05265,1.0526,1.05265,36900000.0
2008-08-26 09:13:00,1.05265,1.05265,1.05255,1.0526,42100000.0
2008-08-26 09:14:00,1.0526,1.0527,1.05255,1.0527,71200000.0
2008-08-26 09:15:00,1.05275,1.05315,1.0527,1.0527,221800000.0
2008-08-26 09:16:00,1.0527,1.0527,1.0525,1.0526,196100000.0
2008-08-26 09:17:00,1.0526,1.0527,1.0525,1.05255,86700000.0
2008-08-26 09:18:00,1.0525,1.0527,1.05245,1.0525,92400000.0
2008-08-26 09:19:00,1.0525,1.05255,1.0522,1.0522,86000000.0
2008-08-26 09:20:00,1.0522,1.0522,1.0522,1.0522,28800000.0
2008-08-26 09:21:00,1.0522,1.0522,1.05215,1.0522,38400000.0
2008-08-26 09:22:00,1.05225,1.05225,1.05215,1.0522,51600000.0
2008-08-26 09:23:00,1.0522,1.0522,1.0522,1.0522,4900000.0
2008-08-26 09:24:00,1.0522,1.0522,1.0522,1.0522,33400000.0
2008-08-26 09:25:00,1.0522,1.0523,1.0522,1.05225,47600000.0
2008-08-26 09:26:00,1.0523,1.0523,1.05215,1.0523,74000000.0
2008-08-26 09:27:00,1.0523,1.0524,1.0522,1.0523,94300000.0
2008-08-26 09:28:00,1.0523,1.0523,1.0522,1.0523,71000000.0
2008-08-26 09:29:00,1.0523,1.0523,1.0522,1.0522,68200000.0
2008-08-26 09:30:00,1.0522,1.0522,1.052,1.0521,136200000.0
2008-08-26 09:31:00,1.0521,1.0521,1.0521,1.0521,3600000.0
2008-08-26 09:32:00,1.0521,1.0521,1.052,1.052,18300000.0
2008-08-26 09:33:00,1.052,1.052,1.052,1.052,72900000.0
2008-08-26 09:34:00,1.052,1.052,1.0518,1.0518,78200000.0
2008-08-26 09:35:00,1.05175,1.0518,1.0516,1.0517,156900000.0
2008-08-26 09:36:00,1.05175,1.052,1.05175,1.052,80500000.0
2008-08-26 09:37:00,1.052,1.052,1.0517,1.0518,101400000.0
2008-08-26 09:38:00,1.0518,1.0519,1.0518,1.0519,56400000.0
2008-08-26 09:39:00,1.0519,1.0519,1.05155,1.05165,150100000.0
2008-08-26 09:40:00,1.05165,1.0518,1.0515,1.05155,169399999.0
2008-08-26 09:41:00,1.05165,1.0517,1.05115,1.0512,177400000.0
2008-08-26 09:42:00,1.0512,1.0512,1.0511,1.05115,52800000.0
2008-08-26 09:43:00,1.05115,1.0514,1.05115,1.05125,84000000.0
2008-08-26 09:44:00,1.0513,1.0518,1.0513,1.0517,150500000.0
2008-08-26 09:45:00,1.0517,1.0517,1.05125,1.0513,134100000.0
2008-08-26 09:46:00,1.0513,1.0513,1.0512,1.0513,68700000.0
2008-08-26 09:47:00,1.0513,1.05175,1.0513,1.0517,145800000.0
2008-08-26 09:48:00,1.0517,1.052,1.0517,1.0519,121000000.0
2008-08-26 09:49:00,1.0519,1.0519,1.0512,1.05135,179700000.0
2008-08-26 09:50:00,1.0514,1.0516,1.0514,1.0516,125800000.0
2008-08-26 09:51:00,1.0516,1.0516,1.05125,1.0515,137000000.0
2008-08-26 09:52:00,1.05145,1.0515,1.05145,1.0515,87200000.0
2008-08-26 09:53:00,1.05145,1.05205,1.05145,1.0519,71800000.0
2008-08-26 09:54:00,1.0519,1.0519,1.05175,1.0518,51000000.0
2008-08-26 09:55:00,1.0518,1.0519,1.0515,1.05175,211600000.0
2008-08-26 09:56:00,1.05175,1.0519,1.05165,1.0518,76400000.0
2008-08-26 09:57:00,1.0518,1.0518,1.05165,1.05165,116300000.0
2008-08-26 09:58:00,1.05165,1.0519,1.05165,1.0519,70100000.0
2008-08-26 09:59:00,1.0519,1.0519,1.0518,1.0518,118600000.0
2008-08-26 10:00:00,1.0518,1.0526,1.05175,1.05255,278800000.0
2008-08-26 10:01:00,1.05255,1.05265,1.0521,1.0522,145000000.0
2008-08-26 10:02:00,1.05245,1.0527,1.0522,1.0524,168600001.0
2008-08-26 10:03:00,1.0524,1.05265,1.05205,1.0521,56900000.0
2008-08-26 10:04:00,1.052,1.05235,1.052,1.05235,83900000.0
2008-08-26 10:05:00,1.05235,1.0525,1.05215,1.0525,166000000.0
2008-08-26 10:06:00,1.05245,1.0531,1.05245,1.0531,309800001.0
2008-08-26 10:07:00,1.0531,1.0532,1.053,1.0532,57400000.0
2008-08-26 10:08:00,1.0531,1.0534,1.0528,1.0534,184500000.0
2008-08-26 10:09:00,1.0534,1.0536,1.0532,1.0536,108500000.0
2008-08-26 10:10:00,1.0535,1.0537,1.0531,1.0535,200200000.0
2008-08-26 10:11:00,1.0536,1.0536,1.05325,1.0534,48200000.0
2008-08-26 10:12:00,1.0535,1.0537,1.0533,1.0536,48400000.0
2008-08-26 10:13:00,1.0535,1.05355,1.0532,1.0533,67800000.0
2008-08-26 10:14:00,1.0533,1.0534,1.05325,1.0534,128000000.0
2008-08-26 10:15:00,1.0533,1.0533,1.05285,1.0529,192299999.0
2008-08-26 10:16:00,1.053,1.0531,1.0527,1.0529,143999999.0
2008-08-26 10:17:00,1.0529,1.0533,1.0529,1.0533,79200000.0
2008-08-26 10:18:00,1.0533,1.0534,1.0532,1.0532,52800000.0
2008-08-26 10:19:00,1.0532,1.0532,1.0527,1.05275,40800000.0
2008-08-26 10:20:00,1.0528,1.0529,1.0527,1.0529,54800000.0
2008-08-26 10:21:00,1.0529,1.0529,1.0529,1.0529,21100000.0
2008-08-26 10:22:00,1.05285,1.05285,1.05205,1.05215,97600000.0
2008-08-26 10:23:00,1.0522,1.05225,1.05195,1.052,124200000.0
2008-08-26 10:24:00,1.0519,1.0519,1.0518,1.0519,36400000.0
2008-08-26 10:25:00,1.0518,1.05215,1.0518,1.0519,65100000.0
2008-08-26 10:26:00,1.052,1.0521,1.052,1.0521,10000000.0
2008-08-26 10:27:00,1.052,1.0523,1.0519,1.0523,64300000.0
2008-08-26 10:28:00,1.0523,1.0524,1.0523,1.0524,17900000.0
2008-08-26 10:29:00,1.0523,1.05235,1.0523,1.05235,5100000.0
2008-08-26 10:30:00,1.05235,1.05235,1.0521,1.0521,78300000.0
2008-08-26 10:31:00,1.0521,1.0522,1.05185,1.052,51700000.0
2008-08-26 10:32:00,1.052,1.052,1.0519,1.0519,42800000.0
2008-08-26 10:33:00,1.0519,1.052,1.0519,1.052,13600000.0
2008-08-26 10:34:00,1.052,1.052,1.0519,1.052,55500000.0
2008-08-26 10:35:00,1.052,1.0523,1.052,1.0523,51900000.0
2008-08-26 10:36:00,1.0523,1.0523,1.0522,1.0522,59700000.0
2008-08-26 10:37:00,1.0522,1.0522,1.0521,1.0522,29400000.0
2008-08-26 10:38:00,1.0522,1.0522,1.0521,1.0521,23000000.0
2008-08-26 10:39:00,1.0521,1.0524,1.0521,1.0523,33200000.0
2008-08-26 10:40:00,1.05225,1.0523,1.0522,1.0522,9900000.0
2008-08-26 10:41:00,1.05225,1.05225,1.0522,1.05225,6300000.0
2008-08-26 10:42:00,1.05225,1.0523,1.05225,1.0523,3400000.0
2008-08-26 10:43:00,1.0523,1.0523,1.0521,1.0521,54000000.0
2008-08-26 10:44:00,1.05225,1.0523,1.0521,1.0523,49300000.0
2008-08-26 10:45:00,1.0523,1.0527,1.0523,1.0526,108200000.0
2008-08-26 10:46:00,1.0526,1.0526,1.0522,1.05225,40800000.0
2008-08-26 10:47:00,1.05235,1.05235,1.0522,1.05225,14500000.0
2008-08-26 10:48:00,1.05235,1.0524,1.0523,1.0524,5900000.0
2008-08-26 10:49:00,1.0525,1.0528,1.0524,1.0528,61800000.0
2008-08-26 10:50:00,1.0526,1.05275,1.0526,1.0527,68200000.0
2008-08-26 10:51:00,1.0528,1.05305,1.0528,1.053,117100000.0
2008-08-26 10:52:00,1.0529,1.053,1.0527,1.0527,100800000.0
2008-08-26 10:53:00,1.0528,1.0534,1.0527,1.05325,70600000.0
2008-08-26 10:54:00,1.05325,1.0533,1.053,1.0533,50700000.0
2008-08-26 10:55:00,1.0533,1.0533,1.0533,1.0533,24100000.0
2008-08-26 10:56:00,1.05325,1.0535,1.05325,1.0533,181900000.0
2008-08-26 10:57:00,1.0533,1.0535,1.0532,1.05325,269700000.0
2008-08-26 10:58:00,1.05325,1.05345,1.0532,1.0533,51900000.0
2008-08-26 10:59:00,1.05325,1.0533,1.05325,1.0533,10200000.0
2008-08-26 11:00:00,1.0533,1.0533,1.05295,1.05305,101500000.0
2008-08-26 11:01:00,1.05305,1.05315,1.053,1.0531,152000000.0
2008-08-26 11:02:00,1.05315,1.0532,1.05305,1.05305,44300000.0
2008-08-26 11:03:00,1.0531,1.0531,1.05285,1.05285,64600000.0
2008-08-26 11:04:00,1.0529,1.0531,1.0529,1.0531,90900000.0
2008-08-26 11:05:00,1.05305,1.0532,1.05305,1.0532,10400000.0
2008-08-26 11:06:00,1.0532,1.0535,1.0532,1.0535,57100000.0
2008-08-26 11:07:00,1.0535,1.0537,1.05345,1.0537,83200000.0
2008-08-26 11:08:00,1.0536,1.05375,1.0534,1.0537,135900000.0
2008-08-26 11:09:00,1.0538,1.0538,1.05355,1.0536,99900000.0
2008-08-26 11:10:00,1.0537,1.0543,1.0536,1.05405,200400000.0
2008-08-26 11:11:00,1.05405,1.05425,1.05395,1.0541,165100000.0
2008-08-26 11:12:00,1.0541,1.0541,1.054,1.054,38500000.0
2008-08-26 11:13:00,1.0541,1.0543,1.0539,1.0541,221500000.0
2008-08-26 11:14:00,1.0541,1.0542,1.0538,1.0541,326400000.0
2008-08-26 11:15:00,1.0542,1.0542,1.05385,1.05385,280200000.0
2008-08-26 11:16:00,1.05385,1.0543,1.05385,1.05425,321800000.0
2008-08-26 11:17:00,1.0543,1.0543,1.0541,1.0541,117000000.0
2008-08-26 11:18:00,1.0541,1.0548,1.0539,1.0548,266899999.0
2008-08-26 11:19:00,1.0548,1.0548,1.0545,1.0545,261500000.0
2008-08-26 11:20:00,1.0545,1.0546,1.05435,1.0546,235000000.0
2008-08-26 11:21:00,1.0546,1.0549,1.05455,1.05485,107600000.0
2008-08-26 11:22:00,1.0548,1.0552,1.0544,1.0552,294300000.0
2008-08-26 11:23:00,1.0551,1.05545,1.0548,1.05505,356900000.0
2008-08-26 11:24:00,1.05505,1.05545,1.055,1.05525,436000000.0
2008-08-26 11:25:00,1.05525,1.0561,1.05525,1.05595,503900000.0
2008-08-26 11:26:00,1.05595,1.0561,1.05545,1.056,247500000.0
2008-08-26 11:27:00,1.056,1.056,1.0554,1.05555,237800000.0
2008-08-26 11:28:00,1.05555,1.0556,1.0551,1.0552,141100000.0
2008-08-26 11:29:00,1.0551,1.0555,1.0551,1.0553,343500000.0
2008-08-26 11:30:00,1.0553,1.0554,1.0548,1.0548,152700000.0
2008-08-26 11:31:00,1.05475,1.05495,1.0547,1.0548,151500000.0
2008-08-26 11:32:00,1.0548,1.055,1.05475,1.0548,258700000.0
2008-08-26 11:33:00,1.0549,1.0549,1.0548,1.0548,106500000.0
2008-08-26 11:34:00,1.0548,1.0548,1.0542,1.05435,244700000.0
2008-08-26 11:35:00,1.05435,1.0546,1.05415,1.05435,385400000.0
2008-08-26 11:36:00,1.05435,1.0546,1.05415,1.0546,247400001.0
2008-08-26 11:37:00,1.0547,1.055,1.05465,1.0548,137400000.0
2008-08-26 11:38:00,1.0547,1.0548,1.0547,1.0547,32300000.0
2008-08-26 11:39:00,1.0548,1.0548,1.0548,1.0548,19800000.0
2008-08-26 11:40:00,1.0549,1.0552,1.0549,1.0552,58400000.0
2008-08-26 11:41:00,1.0552,1.0555,1.0552,1.0554,82600000.0
2008-08-26 11:42:00,1.0554,1.0561,1.05535,1.0561,323700000.0
2008-08-26 11:43:00,1.0561,1.0561,1.0555,1.0556,289800000.0
2008-08-26 11:44:00,1.0557,1.0558,1.0555,1.05565,333100000.0
2008-08-26 11:45:00,1.05565,1.0559,1.05565,1.0559,99800000.0
2008-08-26 11:46:00,1.056,1.05605,1.0557,1.05575,335100000.0
2008-08-26 11:47:00,1.0558,1.0559,1.0557,1.0557,257400000.0
2008-08-26 11:48:00,1.0557,1.056,1.0556,1.056,179300000.0
2008-08-26 11:49:00,1.056,1.056,1.05535,1.0556,139700000.0
2008-08-26 11:50:00,1.0555,1.05565,1.055,1.0554,262900000.0
2008-08-26 11:51:00,1.0554,1.0556,1.0554,1.0556,39900000.0
2008-08-26 11:52:00,1.05565,1.05575,1.05565,1.05575,27200000.0
2008-08-26 11:53:00,1.0558,1.056,1.0558,1.056,31000000.0
2008-08-26 11:54:00,1.05605,1.0561,1.056,1.05605,18300000.0
2008-08-26 11:55:00,1.0561,1.0561,1.0555,1.0555,121200001.0
2008-08-26 11:56:00,1.05555,1.0557,1.0553,1.0553,140500000.0
2008-08-26 11:57:00,1.0553,1.0554,1.05505,1.05535,123500000.0
2008-08-26 11:58:00,1.0554,1.05545,1.05535,1.05545,41800000.0
2008-08-26 11:59:00,1.05545,1.0555,1.05535,1.0555,57200000.0
2008-08-26 12:00:00,1.0555,1.0555,1.0554,1.0554,6600000.0
2008-08-26 12:01:00,1.0555,1.0556,1.0554,1.0556,80500000.0
2008-08-26 12:02:00,1.0557,1.0558,1.0555,1.0557,36200000.0
2008-08-26 12:03:00,1.0556,1.0558,1.0556,1.0558,50400000.0
2008-08-26 12:04:00,1.0558,1.0558,1.05525,1.05525,107000000.0
2008-08-26 12:05:00,1.0553,1.0555,1.0552,1.0554,49500000.0
2008-08-26 12:06:00,1.05545,1.0557,1.05545,1.0557,30400000.0
2008-08-26 12:07:00,1.0558,1.0558,1.0558,1.0558,22700000.0
2008-08-26 12:08:00,1.0558,1.056,1.0558,1.05585,22200000.0
2008-08-26 12:09:00,1.05585,1.05585,1.05585,1.05585,4100000.0
2008-08-26 12:10:00,1.05585,1.0559,1.05585,1.0559,2700000.0
2008-08-26 12:11:00,1.056,1.0561,1.0558,1.0559,74599999.0
2008-08-26 12:12:00,1.05585,1.0559,1.05585,1.0559,9700000.0
2008-08-26 12:13:00,1.0559,1.0559,1.05575,1.05575,43400000.0
2008-08-26 12:14:00,1.0558,1.0558,1.05565,1.0557,26700000.0
2008-08-26 12:15:00,1.05565,1.0558,1.05565,1.0558,9300000.0
2008-08-26 12:16:00,1.0557,1.056,1.0557,1.056,37400000.0
2008-08-26 12:17:00,1.056,1.056,1.0556,1.0556,64700000.0
2008-08-26 12:18:00,1.0556,1.0557,1.0556,1.0557,12400000.0
2008-08-26 12:19:00,1.0557,1.0559,1.055,1.05585,133100000.0
2008-08-26 12:20:00,1.05585,1.0561,1.05565,1.0559,97600000.0
2008-08-26 12:21:00,1.056,1.056,1.0558,1.056,66700001.0
2008-08-26 12:22:00,1.05595,1.056,1.0556,1.05565,108600000.0
2008-08-26 12:23:00,1.0557,1.0557,1.0552,1.0552,220100000.0
2008-08-26 12:24:00,1.0552,1.0552,1.0547,1.0548,153400000.0
2008-08-26 12:25:00,1.05475,1.0549,1.05475,1.0549,16500000.0
2008-08-26 12:26:00,1.0549,1.0549,1.0549,1.0549,15000000.0
2008-08-26 12:27:00,1.05475,1.0549,1.05445,1.05455,46200000.0
2008-08-26 12:28:00,1.05455,1.0549,1.05455,1.0548,57500000.0
2008-08-26 12:29:00,1.0547,1.0548,1.0545,1.0547,44000000.0
2008-08-26 12:30:00,1.0548,1.0548,1.05445,1.05445,103400000.0
2008-08-26 12:31:00,1.05445,1.05445,1.05415,1.05415,24100000.0
2008-08-26 12:32:00,1.05415,1.0545,1.05415,1.0543,62300000.0
2008-08-26 12:33:00,1.05435,1.0545,1.05435,1.05435,34000000.0
2008-08-26 12:34:00,1.05435,1.05435,1.05435,1.05435,2000000.0
2008-08-26 12:35:00,1.05435,1.0546,1.05435,1.0546,36300000.0
2008-08-26 12:36:00,1.0546,1.0546,1.0543,1.0546,78800000.0
2008-08-26 12:37:00,1.0545,1.05455,1.0545,1.0545,13800000.0
2008-08-26 12:38:00,1.0545,1.0545,1.0545,1.0545,1200000.0
2008-08-26 12:39:00,1.05445,1.05455,1.0544,1.05455,28600000.0
2008-08-26 12:40:00,1.0545,1.0546,1.05445,1.05445,13500000.0
2008-08-26 12:41:00,1.0545,1.0546,1.05445,1.0546,20300000.0
2008-08-26 12:42:00,1.0546,1.0546,1.05445,1.0545,26700000.0
2008-08-26 12:43:00,1.05445,1.0545,1.05415,1.05425,124100000.0
2008-08-26 12:44:00,1.0543,1.0544,1.0543,1.05435,35300000.0
2008-08-26 12:45:00,1.0543,1.05455,1.0543,1.05455,101100000.0
2008-08-26 12:46:00,1.05455,1.0546,1.0545,1.05455,22500000.0
2008-08-26 12:47:00,1.05455,1.05465,1.05455,1.05465,28100000.0
2008-08-26 12:48:00,1.05465,1.05475,1.05455,1.05475,16400000.0
2008-08-26 12:49:00,1.05475,1.05475,1.05475,1.05475,1200000.0
2008-08-26 12:50:00,1.05475,1.0548,1.0545,1.05455,23200000.0
2008-08-26 12:51:00,1.0546,1.0547,1.05455,1.05465,8000000.0
2008-08-26 12:52:00,1.05465,1.05465,1.05435,1.0545,58600000.0
2008-08-26 12:53:00,1.0544,1.0545,1.0544,1.0545,11500000.0
2008-08-26 12:54:00,1.05445,1.05445,1.05425,1.0543,7300000.0
2008-08-26 12:55:00,1.0543,1.0543,1.0538,1.05385,62500000.0
2008-08-26 12:56:00,1.05385,1.0539,1.05385,1.05385,3400000.0
2008-08-26 12:57:00,1.0539,1.0539,1.0538,1.0539,16200000.0
2008-08-26 12:58:00,1.0539,1.0539,1.0539,1.0539,7800000.0
2008-08-26 12:59:00,1.0539,1.0539,1.0538,1.0538,4600000.0
2008-08-26 13:00:00,1.0538,1.0538,1.0538,1.0538,12600000.0
2008-08-26 13:01:00,1.0538,1.05385,1.0538,1.05385,30300000.0
2008-08-26 13:02:00,1.05385,1.054,1.05385,1.05395,49000000.0
2008-08-26 13:03:00,1.0539,1.0539,1.05385,1.05385,21100000.0
2008-08-26 13:04:00,1.05395,1.054,1.0537,1.05375,44700000.0
2008-08-26 13:05:00,1.0537,1.0541,1.0537,1.0541,76800000.0
2008-08-26 13:06:00,1.0541,1.0542,1.05405,1.0541,40700000.0
2008-08-26 13:07:00,1.0541,1.0541,1.0539,1.05405,25000000.0
2008-08-26 13:08:00,1.05405,1.05425,1.054,1.054,85900000.0
2008-08-26 13:09:00,1.05395,1.0542,1.0539,1.05405,35300000.0
2008-08-26 13:10:00,1.0541,1.0543,1.054,1.0542,82200000.0
2008-08-26 13:11:00,1.05415,1.0543,1.05415,1.0542,16600000.0
2008-08-26 13:12:00,1.0543,1.0543,1.0542,1.0542,63000000.0
2008-08-26 13:13:00,1.0542,1.0543,1.0539,1.0542,65300000.0
2008-08-26 13:14:00,1.0542,1.0542,1.05405,1.0541,55100000.0
2008-08-26 13:15:00,1.0541,1.05425,1.0541,1.0542,33000000.0
2008-08-26 13:16:00,1.0542,1.0542,1.0541,1.0541,6600000.0
2008-08-26 13:17:00,1.0541,1.0543,1.0541,1.0542,45600000.0
2008-08-26 13:18:00,1.0542,1.0542,1.05415,1.0542,37000000.0
2008-08-26 13:19:00,1.0542,1.0542,1.05405,1.05405,23800000.0
2008-08-26 13:20:00,1.05405,1.0541,1.0539,1.05405,29500000.0
2008-08-26 13:21:00,1.05415,1.0543,1.05415,1.05415,27300000.0
2008-08-26 13:22:00,1.05415,1.05435,1.0541,1.0542,189500000.0
2008-08-26 13:23:00,1.0542,1.0542,1.054,1.054,58700000.0
2008-08-26 13:24:00,1.054,1.054,1.0537,1.05375,98600000.0
2008-08-26 13:25:00,1.05375,1.0538,1.05375,1.0538,24900000.0
2008-08-26 13:26:00,1.0538,1.0542,1.05375,1.0541,137700000.0
2008-08-26 13:27:00,1.0541,1.0541,1.05395,1.054,8800000.0
2008-08-26 13:28:00,1.054,1.054,1.0536,1.0536,49100000.0
2008-08-26 13:29:00,1.05365,1.0538,1.0536,1.0536,103500000.0
2008-08-26 13:30:00,1.0536,1.0536,1.0532,1.0532,73700000.0
2008-08-26 13:31:00,1.0533,1.0533,1.0531,1.0532,67300000.0
2008-08-26 13:32:00,1.05325,1.0534,1.0532,1.0534,50000000.0
2008-08-26 13:33:00,1.0534,1.0535,1.05335,1.0535,53900000.0
2008-08-26 13:34:00,1.0535,1.0535,1.05335,1.0535,58600000.0
2008-08-26 13:35:00,1.0534,1.05365,1.0534,1.05365,30200000.0
2008-08-26 13:36:00,1.05365,1.0538,1.0536,1.0538,71000000.0
2008-08-26 13:37:00,1.0538,1.0539,1.0538,1.0538,51200000.0
2008-08-26 13:38:00,1.0539,1.0539,1.0538,1.0538,44100000.0
2008-08-26 13:39:00,1.0538,1.05395,1.05355,1.05365,53200000.0
2008-08-26 13:40:00,1.0536,1.0537,1.0536,1.0537,15700000.0
2008-08-26 13:41:00,1.0537,1.0537,1.0536,1.0536,29200000.0
2008-08-26 13:42:00,1.0536,1.0537,1.0536,1.0537,27300000.0
2008-08-26 13:43:00,1.0537,1.0542,1.0537,1.0542,102500000.0
2008-08-26 13:44:00,1.0542,1.0543,1.05405,1.0542,60000000.0
2008-08-26 13:45:00,1.0542,1.0543,1.0542,1.0542,38200000.0
2008-08-26 13:46:00,1.0542,1.0543,1.054,1.0542,48700000.0
2008-08-26 13:47:00,1.0542,1.0542,1.0542,1.0542,3200000.0
2008-08-26 13:48:00,1.0542,1.0542,1.0541,1.0542,31900000.0
2008-08-26 13:49:00,1.0541,1.0541,1.0541,1.0541,4900000.0
2008-08-26 13:50:00,1.0541,1.0541,1.0541,1.0541,4900000.0
2008-08-26 13:51:00,1.0541,1.0542,1.0541,1.0542,55500000.0
2008-08-26 13:52:00,1.0542,1.0542,1.0541,1.0542,17900000.0
2008-08-26 13:53:00,1.0542,1.0542,1.0541,1.0541,27400000.0
2008-08-26 13:54:00,1.0542,1.0542,1.0542,1.0542,25300000.0
2008-08-26 13:55:00,1.0542,1.0543,1.0542,1.0543,21200000.0
2008-08-26 13:56:00,1.0542,1.0542,1.05365,1.0537,70400000.0
2008-08-26 13:57:00,1.0537,1.05395,1.0536,1.0538,95200000.0
2008-08-26 13:58:00,1.05375,1.0541,1.05375,1.0541,41000000.0
2008-08-26 13:59:00,1.054,1.054,1.0536,1.05395,143600000.0
2008-08-26 14:00:00,1.0539,1.0541,1.0538,1.054,63000000.0
2008-08-26 14:01:00,1.054,1.054,1.0537,1.0537,115400000.0
2008-08-26 14:02:00,1.0537,1.0538,1.05355,1.05355,66000000.0
2008-08-26 14:03:00,1.05355,1.0536,1.0534,1.0535,64100000.0
2008-08-26 14:04:00,1.0535,1.0535,1.05335,1.0534,86200000.0
2008-08-26 14:05:00,1.05335,1.0534,1.05315,1.0534,65900000.0
2008-08-26 14:06:00,1.0533,1.0535,1.05325,1.0533,173600000.0
2008-08-26 14:07:00,1.0533,1.0534,1.0532,1.0533,52500000.0
2008-08-26 14:08:00,1.0533,1.0533,1.053,1.0533,168300000.0
2008-08-26 14:09:00,1.0533,1.0535,1.0533,1.0535,118500000.0
2008-08-26 14:10:00,1.0535,1.0537,1.0535,1.0535,125300000.0
2008-08-26 14:11:00,1.0535,1.0535,1.05315,1.0532,110400000.0
2008-08-26 14:12:00,1.0532,1.0532,1.053,1.0532,103400000.0
2008-08-26 14:13:00,1.0532,1.0532,1.05305,1.0532,59300000.0
2008-08-26 14:14:00,1.05315,1.0533,1.05275,1.05325,285700000.0
2008-08-26 14:15:00,1.0533,1.05335,1.0532,1.0533,102600000.0
2008-08-26 14:16:00,1.0533,1.0536,1.0533,1.0535,76700000.0
2008-08-26 14:17:00,1.05345,1.0536,1.05345,1.0536,75600000.0
2008-08-26 14:18:00,1.0536,1.0536,1.0535,1.0536,62800000.0
2008-08-26 14:19:00,1.0535,1.0536,1.0531,1.0533,211300000.0
2008-08-26 14:20:00,1.0533,1.0533,1.053,1.053,361099999.0
2008-08-26 14:21:00,1.05315,1.0533,1.05245,1.05255,366099997.0
2008-08-26 14:22:00,1.0526,1.0529,1.0525,1.0526,177800000.0
2008-08-26 14:23:00,1.0526,1.0528,1.0523,1.05275,292800000.0
2008-08-26 14:24:00,1.05275,1.0528,1.05245,1.05275,170000000.0
2008-08-26 14:25:00,1.0527,1.053,1.05255,1.0529,223100000.0
2008-08-26 14:26:00,1.0529,1.053,1.0525,1.05255,376600000.0
2008-08-26 14:27:00,1.05255,1.0527,1.05255,1.0526,101700000.0
2008-08-26 14:28:00,1.0526,1.05265,1.0525,1.05265,116500000.0
2008-08-26 14:29:00,1.0527,1.0528,1.0526,1.0527,126100000.0
2008-08-26 14:30:00,1.0527,1.0528,1.0527,1.0528,76200000.0
2008-08-26 14:31:00,1.0528,1.0528,1.0525,1.0525,114200000.0
2008-08-26 14:32:00,1.0525,1.05255,1.05215,1.05255,198400000.0
2008-08-26 14:33:00,1.0526,1.0526,1.05245,1.0525,25300000.0
2008-08-26 14:34:00,1.0525,1.0525,1.0519,1.052,245300000.0
2008-08-26 14:35:00,1.05195,1.05195,1.05135,1.05165,388400000.0
2008-08-26 14:36:00,1.0517,1.0518,1.0515,1.0516,241100000.0
2008-08-26 14:37:00,1.05165,1.0517,1.0513,1.0515,251900000.0
2008-08-26 14:38:00,1.0515,1.0515,1.0512,1.0512,115800000.0
2008-08-26 14:39:00,1.0512,1.0516,1.05115,1.0515,257000000.0
2008-08-26 14:40:00,1.0516,1.0516,1.05105,1.05115,253200000.0
2008-08-26 14:41:00,1.05115,1.0513,1.0509,1.0511,253000000.0
2008-08-26 14:42:00,1.0511,1.0514,1.0511,1.0513,78400000.0
2008-08-26 14:43:00,1.0513,1.0513,1.0508,1.05095,212300000.0
2008-08-26 14:44:00,1.05105,1.05105,1.051,1.05105,66800000.0
2008-08-26 14:45:00,1.051,1.0511,1.051,1.051,147600000.0
2008-08-26 14:46:00,1.051,1.0513,1.051,1.0513,116000000.0
2008-08-26 14:47:00,1.0513,1.0514,1.0513,1.0514,82900000.0
2008-08-26 14:48:00,1.05145,1.05145,1.05135,1.05135,98300000.0
2008-08-26 14:49:00,1.05135,1.0514,1.051,1.05105,373900000.0
2008-08-26 14:50:00,1.05105,1.05105,1.0505,1.0506,472000001.0
2008-08-26 14:51:00,1.0507,1.0507,1.0502,1.05025,456700000.0
2008-08-26 14:52:00,1.05025,1.05025,1.0494,1.0502,567700000.0
2008-08-26 14:53:00,1.05025,1.0503,1.04925,1.0493,522600000.0
2008-08-26 14:54:00,1.04925,1.04945,1.0486,1.0486,428900000.0
2008-08-26 14:55:00,1.0488,1.049,1.0487,1.04875,294300001.0
2008-08-26 14:56:00,1.04875,1.04895,1.0487,1.04875,178099999.0
2008-08-26 14:57:00,1.04875,1.04965,1.0487,1.0495,364300000.0
2008-08-26 14:58:00,1.0495,1.0497,1.04905,1.0491,345700000.0
2008-08-26 14:59:00,1.04915,1.04915,1.04885,1.04915,147100000.0
2008-08-26 15:00:00,1.04915,1.04935,1.0486,1.0488,411399999.0
2008-08-26 15:01:00,1.0487,1.0487,1.04835,1.0485,268800000.0
2008-08-26 15:02:00,1.0485,1.0487,1.0482,1.04835,566300000.0
2008-08-26 15:03:00,1.04835,1.049,1.04835,1.0489,172200000.0
2008-08-26 15:04:00,1.0489,1.0492,1.0488,1.04885,380200001.0
2008-08-26 15:05:00,1.04885,1.0491,1.0488,1.04895,249400000.0
2008-08-26 15:06:00,1.04895,1.0496,1.04895,1.0496,251800000.0
2008-08-26 15:07:00,1.0496,1.0496,1.04905,1.0492,341800000.0
2008-08-26 15:08:00,1.0492,1.0492,1.04905,1.04905,163400000.0
2008-08-26 15:09:00,1.04905,1.0497,1.04905,1.0495,227200000.0
2008-08-26 15:10:00,1.0495,1.0495,1.0493,1.04935,88699999.0
2008-08-26 15:11:00,1.04935,1.0494,1.0492,1.0492,202300000.0
2008-08-26 15:12:00,1.0492,1.0492,1.0486,1.0487,197000000.0
2008-08-26 15:13:00,1.04875,1.049,1.04865,1.0489,203300000.0
2008-08-26 15:14:00,1.0489,1.04915,1.04875,1.04915,155000000.0
2008-08-26 15:15:00,1.0493,1.0493,1.04885,1.04885,357000001.0
2008-08-26 15:16:00,1.04885,1.049,1.0487,1.04875,264500000.0
2008-08-26 15:17:00,1.04875,1.0488,1.04865,1.04865,141100000.0
2008-08-26 15:18:00,1.0487,1.0487,1.0481,1.0481,391400000.0
2008-08-26 15:19:00,1.0481,1.0483,1.04805,1.0481,393100004.0
2008-08-26 15:20:00,1.0481,1.0485,1.04805,1.0481,378800001.0
2008-08-26 15:21:00,1.0481,1.0481,1.04675,1.04735,589900001.0
2008-08-26 15:22:00,1.04735,1.0475,1.04715,1.0475,291300000.0
2008-08-26 15:23:00,1.0475,1.0475,1.0471,1.0471,266600000.0
2008-08-26 15:24:00,1.0471,1.0472,1.0468,1.047,335300000.0
2008-08-26 15:25:00,1.047,1.0472,1.0468,1.0468,439000000.0
2008-08-26 15:26:00,1.04685,1.04695,1.04565,1.04565,509399997.0
2008-08-26 15:27:00,1.0456,1.04595,1.0455,1.0459,602300003.0
2008-08-26 15:28:00,1.0459,1.04635,1.04565,1.0462,423300000.0
2008-08-26 15:29:00,1.0462,1.0464,1.0461,1.0461,175300000.0
2008-08-26 15:30:00,1.0461,1.0466,1.0459,1.04635,464200001.0
2008-08-26 15:31:00,1.04635,1.0466,1.04615,1.0463,313000001.0
2008-08-26 15:32:00,1.0464,1.04695,1.0463,1.04695,273900000.0
2008-08-26 15:33:00,1.047,1.047,1.04595,1.04605,676499999.0
2008-08-26 15:34:00,1.04605,1.0463,1.046,1.04625,142500000.0
2008-08-26 15:35:00,1.04635,1.0468,1.04635,1.0467,219100000.0
2008-08-26 15:36:00,1.0466,1.0467,1.0464,1.0464,249899999.0
2008-08-26 15:37:00,1.04645,1.04735,1.04645,1.0473,238200000.0
2008-08-26 15:38:00,1.0473,1.0473,1.0461,1.04615,714400004.0
2008-08-26 15:39:00,1.04615,1.0466,1.04595,1.046,499600001.0
2008-08-26 15:40:00,1.046,1.04625,1.04575,1.046,305400000.0
2008-08-26 15:41:00,1.0458,1.046,1.0457,1.046,423800003.0
2008-08-26 15:42:00,1.046,1.0462,1.0458,1.0461,217700000.0
2008-08-26 15:43:00,1.0461,1.0462,1.0459,1.04595,341900001.0
2008-08-26 15:44:00,1.04595,1.04645,1.04595,1.04635,282000000.0
2008-08-26 15:45:00,1.04635,1.0464,1.0458,1.04595,381700000.0
2008-08-26 15:46:00,1.04595,1.0465,1.04595,1.0462,357500000.0
2008-08-26 15:47:00,1.0462,1.04645,1.0459,1.0464,240900000.0
2008-08-26 15:48:00,1.0464,1.0464,1.04615,1.0462,292500001.0
2008-08-26 15:49:00,1.0462,1.0465,1.0462,1.0464,250499997.0
2008-08-26 15:50:00,1.0465,1.0469,1.0465,1.0467,167600000.0
2008-08-26 15:51:00,1.0467,1.047,1.0465,1.0466,190200000.0
2008-08-26 15:52:00,1.0466,1.0467,1.04605,1.0466,189500000.0
2008-08-26 15:53:00,1.04665,1.0469,1.04655,1.0467,163900000.0
2008-08-26 15:54:00,1.0467,1.0469,1.0467,1.0469,19500000.0
2008-08-26 15:55:00,1.04685,1.0469,1.04655,1.0467,132300000.0
2008-08-26 15:56:00,1.0467,1.0467,1.0465,1.0465,85900000.0
2008-08-26 15:57:00,1.0465,1.0467,1.0465,1.0466,43100000.0
2008-08-26 15:58:00,1.0466,1.0467,1.04635,1.04635,91000000.0
2008-08-26 15:59:00,1.04625,1.0464,1.04595,1.046,77900000.0
2008-08-26 16:00:00,1.046,1.0466,1.046,1.0464,103000000.0
2008-08-26 16:01:00,1.04645,1.0472,1.04645,1.0472,264600000.0
2008-08-26 16:02:00,1.0472,1.0473,1.04645,1.047,353800000.0
2008-08-26 16:03:00,1.047,1.047,1.04675,1.047,55400000.0
2008-08-26 16:04:00,1.047,1.04715,1.0468,1.04715,139700000.0
2008-08-26 16:05:00,1.0471,1.04715,1.0469,1.0471,154800000.0
2008-08-26 16:06:00,1.0471,1.0473,1.0469,1.0472,106600000.0
2008-08-26 16:07:00,1.0471,1.0473,1.0466,1.0466,302800000.0
2008-08-26 16:08:00,1.0466,1.0466,1.04605,1.0464,199100000.0
2008-08-26 16:09:00,1.0464,1.0466,1.0463,1.0463,147299999.0
2008-08-26 16:10:00,1.0464,1.0464,1.046,1.0462,125000000.0
2008-08-26 16:11:00,1.0462,1.0462,1.0455,1.0459,222000000.0
2008-08-26 16:12:00,1.046,1.04645,1.04595,1.04605,232200000.0
2008-08-26 16:13:00,1.046,1.0461,1.04395,1.04395,853099997.0
2008-08-26 16:14:00,1.044,1.044,1.04225,1.0425,516800000.0
2008-08-26 16:15:00,1.0425,1.04295,1.0415,1.0416,750600000.0
2008-08-26 16:16:00,1.0417,1.042,1.0413,1.0414,586700000.0
2008-08-26 16:17:00,1.0414,1.0415,1.0411,1.04135,316600001.0
2008-08-26 16:18:00,1.0414,1.0418,1.0411,1.04165,248000000.0
2008-08-26 16:19:00,1.0417,1.0421,1.0415,1.04195,294399999.0
2008-08-26 16:20:00,1.04205,1.0425,1.0419,1.04195,426599997.0
2008-08-26 16:21:00,1.04195,1.0423,1.04195,1.0422,273900000.0
2008-08-26 16:22:00,1.04215,1.0422,1.042,1.0422,266000000.0
2008-08-26 16:23:00,1.0422,1.0426,1.0422,1.0425,281499999.0
2008-08-26 16:24:00,1.0425,1.0431,1.0425,1.04275,279600000.0
2008-08-26 16:25:00,1.0428,1.0428,1.04195,1.0424,493900000.0
2008-08-26 16:26:00,1.0424,1.0424,1.0421,1.0424,146400000.0
2008-08-26 16:27:00,1.0424,1.0424,1.0423,1.04235,92400000.0
2008-08-26 16:28:00,1.0424,1.0425,1.0421,1.0421,80300000.0
2008-08-26 16:29:00,1.0421,1.0424,1.04205,1.04205,249799999.0
2008-08-26 16:30:00,1.04205,1.0423,1.04205,1.0423,182900000.0
2008-08-26 16:31:00,1.0423,1.0423,1.0422,1.04225,126200000.0
2008-08-26 16:32:00,1.04225,1.0423,1.04195,1.04205,119000000.0
2008-08-26 16:33:00,1.04205,1.0422,1.042,1.0422,137900000.0
2008-08-26 16:34:00,1.0422,1.0425,1.0422,1.0425,99300000.0
2008-08-26 16:35:00,1.0425,1.0426,1.04235,1.0424,202700000.0
2008-08-26 16:36:00,1.0424,1.0426,1.04215,1.0425,129900000.0
2008-08-26 16:37:00,1.04255,1.0426,1.04245,1.0426,157300000.0
2008-08-26 16:38:00,1.04265,1.043,1.04265,1.04285,154900000.0
2008-08-26 16:39:00,1.04285,1.04295,1.04245,1.04245,143700000.0
2008-08-26 16:40:00,1.04245,1.0426,1.0424,1.04245,123200000.0
2008-08-26 16:41:00,1.0424,1.0427,1.0423,1.0424,298000000.0
2008-08-26 16:42:00,1.0424,1.04305,1.0424,1.04305,225500000.0
2008-08-26 16:43:00,1.0431,1.0431,1.0426,1.04265,362500000.0
2008-08-26 16:44:00,1.0426,1.0426,1.0424,1.04245,130300000.0
2008-08-26 16:45:00,1.0425,1.0425,1.0423,1.0423,404500000.0
2008-08-26 16:46:00,1.0423,1.0424,1.0418,1.0418,218300000.0
2008-08-26 16:47:00,1.0418,1.0419,1.04125,1.0414,411800000.0
2008-08-26 16:48:00,1.0415,1.042,1.0415,1.042,108100000.0
2008-08-26 16:49:00,1.042,1.0427,1.042,1.0427,280800000.0
2008-08-26 16:50:00,1.0427,1.0429,1.04265,1.0429,290700000.0
2008-08-26 16:51:00,1.0428,1.0429,1.04275,1.0428,91100000.0
2008-08-26 16:52:00,1.0429,1.0431,1.0428,1.0428,158400000.0
2008-08-26 16:53:00,1.0428,1.043,1.04275,1.043,193000000.0
2008-08-26 16:54:00,1.0429,1.0432,1.04275,1.0432,168600000.0
2008-08-26 16:55:00,1.0432,1.04355,1.0432,1.0435,111900000.0
2008-08-26 16:56:00,1.0436,1.0438,1.0436,1.0438,250399998.0
2008-08-26 16:57:00,1.0438,1.0441,1.0438,1.0439,253000000.0
2008-08-26 16:58:00,1.04385,1.0441,1.0437,1.0437,238600000.0
2008-08-26 16:59:00,1.0437,1.0445,1.0437,1.04435,578300004.0
2008-08-26 17:00:00,1.0444,1.0445,1.04395,1.04435,449700004.0
2008-08-26 17:01:00,1.0445,1.0445,1.0437,1.0437,390500000.0
2008-08-26 17:02:00,1.0437,1.04385,1.0436,1.04365,165500000.0
2008-08-26 17:03:00,1.04375,1.044,1.0437,1.0438,319700001.0
2008-08-26 17:04:00,1.0439,1.044,1.0435,1.0435,372700000.0
2008-08-26 17:05:00,1.04355,1.0436,1.0433,1.04335,184300000.0
2008-08-26 17:06:00,1.0434,1.04355,1.04335,1.04335,156200000.0
2008-08-26 17:07:00,1.0434,1.0435,1.0433,1.04335,98200000.0
2008-08-26 17:08:00,1.04335,1.0436,1.04335,1.0435,109000000.0
2008-08-26 17:09:00,1.0435,1.0436,1.0434,1.0435,113100000.0
2008-08-26 17:10:00,1.0436,1.0436,1.0435,1.0435,56100000.0
2008-08-26 17:11:00,1.0435,1.0437,1.04345,1.0437,152000000.0
2008-08-26 17:12:00,1.0437,1.0438,1.04345,1.0437,237300000.0
2008-08-26 17:13:00,1.0437,1.0437,1.0435,1.0436,174400000.0
2008-08-26 17:14:00,1.04375,1.0444,1.04375,1.0444,373800000.0
2008-08-26 17:15:00,1.0445,1.04495,1.04445,1.04475,306800000.0
2008-08-26 17:16:00,1.04475,1.0456,1.04475,1.0453,277300000.0
2008-08-26 17:17:00,1.0453,1.0453,1.0446,1.04465,572600000.0
2008-08-26 17:18:00,1.0447,1.0447,1.04435,1.04435,271900000.0
2008-08-26 17:19:00,1.0444,1.0445,1.0442,1.04425,242000000.0
2008-08-26 17:20:00,1.04425,1.0445,1.04425,1.04435,159600000.0
2008-08-26 17:21:00,1.04435,1.0445,1.0443,1.0444,127700000.0
2008-08-26 17:22:00,1.0445,1.0445,1.0442,1.0442,189199999.0
2008-08-26 17:23:00,1.0442,1.0442,1.04385,1.044,115700000.0
2008-08-26 17:24:00,1.04395,1.044,1.04395,1.04395,75800000.0
2008-08-26 17:25:00,1.044,1.0445,1.044,1.0445,54100000.0
2008-08-26 17:26:00,1.0445,1.0448,1.0444,1.0448,84200000.0
2008-08-26 17:27:00,1.0448,1.0448,1.0447,1.0447,56600000.0
2008-08-26 17:28:00,1.0448,1.0448,1.0447,1.0447,48400000.0
2008-08-26 17:29:00,1.0448,1.0456,1.0448,1.0451,243600000.0
2008-08-26 17:30:00,1.0451,1.0454,1.045,1.0452,281999999.0
2008-08-26 17:31:00,1.0451,1.0454,1.04505,1.04505,146500000.0
2008-08-26 17:32:00,1.04505,1.0452,1.0446,1.04475,200100000.0
2008-08-26 17:33:00,1.0448,1.0449,1.04475,1.04475,168700000.0
2008-08-26 17:34:00,1.04475,1.04485,1.04475,1.04485,34100000.0
2008-08-26 17:35:00,1.04485,1.0449,1.04475,1.04485,80000000.0
2008-08-26 17:36:00,1.04485,1.04495,1.04475,1.04485,134100000.0
2008-08-26 17:37:00,1.0449,1.0456,1.0449,1.04545,284699999.0
2008-08-26 17:38:00,1.04545,1.04555,1.04515,1.0454,228500000.0
2008-08-26 17:39:00,1.0454,1.04555,1.04525,1.0455,97400000.0
2008-08-26 17:40:00,1.04555,1.046,1.04555,1.046,174399999.0
2008-08-26 17:41:00,1.046,1.0464,1.0459,1.0459,491999999.0
2008-08-26 17:42:00,1.04595,1.0461,1.0459,1.0461,150299999.0
2008-08-26 17:43:00,1.046,1.0461,1.0457,1.0461,248100000.0
2008-08-26 17:44:00,1.0462,1.0464,1.0462,1.0462,210900000.0
2008-08-26 17:45:00,1.0462,1.0469,1.0462,1.0465,174600000.0
2008-08-26 17:46:00,1.0465,1.047,1.04645,1.0468,58100000.0
2008-08-26 17:47:00,1.0468,1.04735,1.04675,1.0471,234300000.0
2008-08-26 17:48:00,1.0471,1.0471,1.0468,1.047,50400000.0
2008-08-26 17:49:00,1.0471,1.0471,1.0469,1.047,101900000.0
2008-08-26 17:50:00,1.04695,1.047,1.0469,1.04695,60500000.0
2008-08-26 17:51:00,1.047,1.0472,1.047,1.0472,72500000.0
2008-08-26 17:52:00,1.0472,1.0473,1.04665,1.04665,233700000.0
2008-08-26 17:53:00,1.0467,1.04685,1.0466,1.04685,126800000.0
2008-08-26 17:54:00,1.0469,1.0469,1.0466,1.0467,185300000.0
2008-08-26 17:55:00,1.0468,1.0469,1.04655,1.0466,232800001.0
2008-08-26 17:56:00,1.0466,1.04705,1.0466,1.0468,85600000.0
2008-08-26 17:57:00,1.0469,1.0477,1.04685,1.04715,248300000.0
2008-08-26 17:58:00,1.0472,1.0474,1.0471,1.0473,345500001.0
2008-08-26 17:59:00,1.04735,1.04865,1.04735,1.04855,596500001.0
2008-08-26 18:00:00,1.04855,1.0487,1.0481,1.0483,596600000.0
2008-08-26 18:01:00,1.0483,1.0483,1.04785,1.04805,213400000.0
2008-08-26 18:02:00,1.0481,1.0482,1.048,1.0482,90600000.0
2008-08-26 18:03:00,1.0482,1.0482,1.0479,1.0479,87100000.0
2008-08-26 18:04:00,1.0479,1.04815,1.0478,1.04815,64100000.0
2008-08-26 18:05:00,1.0482,1.0483,1.04815,1.0482,19400000.0
2008-08-26 18:06:00,1.0483,1.0483,1.0482,1.0483,16500000.0
2008-08-26 18:07:00,1.0483,1.0483,1.04795,1.048,71600000.0
2008-08-26 18:08:00,1.048,1.0481,1.048,1.0481,25200000.0
2008-08-26 18:09:00,1.048,1.0481,1.0478,1.048,80400000.0
2008-08-26 18:10:00,1.048,1.0482,1.0479,1.0481,140100000.0
2008-08-26 18:11:00,1.04805,1.04805,1.0479,1.0479,40800000.0
2008-08-26 18:12:00,1.0479,1.0479,1.0477,1.0478,185100000.0
2008-08-26 18:13:00,1.0478,1.0478,1.04725,1.0474,114600000.0
2008-08-26 18:14:00,1.0474,1.04755,1.0472,1.0475,54000000.0
2008-08-26 18:15:00,1.0475,1.0476,1.0475,1.0475,64400000.0
2008-08-26 18:16:00,1.0475,1.0478,1.0475,1.04775,78700000.0
2008-08-26 18:17:00,1.04775,1.0481,1.0476,1.0479,120900000.0
2008-08-26 18:18:00,1.0479,1.0484,1.0479,1.0484,76500000.0
2008-08-26 18:19:00,1.0484,1.04865,1.0483,1.0486,140400000.0
2008-08-26 18:20:00,1.0484,1.0488,1.0484,1.04865,100000000.0
2008-08-26 18:21:00,1.0487,1.0487,1.0485,1.04855,66900000.0
2008-08-26 18:22:00,1.0486,1.0488,1.0482,1.0482,183300000.0
2008-08-26 18:23:00,1.0482,1.04825,1.04795,1.0481,96000000.0
2008-08-26 18:24:00,1.0481,1.0481,1.04785,1.0479,78100000.0
2008-08-26 18:25:00,1.0479,1.0481,1.0479,1.0481,31300000.0
2008-08-26 18:26:00,1.04805,1.0481,1.048,1.048,47100000.0
2008-08-26 18:27:00,1.048,1.048,1.0478,1.0478,74800000.0
2008-08-26 18:28:00,1.0478,1.0478,1.04755,1.0477,38300000.0
2008-08-26 18:29:00,1.0477,1.0477,1.0474,1.0475,89100000.0
2008-08-26 18:30:00,1.0475,1.0476,1.0474,1.0476,67400000.0
2008-08-26 18:31:00,1.0476,1.04785,1.04755,1.04785,59300000.0
2008-08-26 18:32:00,1.04785,1.04855,1.0478,1.04855,160700000.0
2008-08-26 18:33:00,1.04865,1.04875,1.0485,1.0485,47300000.0
2008-08-26 18:34:00,1.0485,1.04855,1.04845,1.04845,8900000.0
2008-08-26 18:35:00,1.04845,1.04845,1.0483,1.0483,42200000.0
2008-08-26 18:36:00,1.0483,1.0484,1.0482,1.04825,74500000.0
2008-08-26 18:37:00,1.0483,1.0483,1.0481,1.04815,66300000.0
2008-08-26 18:38:00,1.0482,1.0483,1.04815,1.04825,36700000.0
2008-08-26 18:39:00,1.04825,1.0483,1.04825,1.0483,43000000.0
2008-08-26 18:40:00,1.0483,1.0483,1.0482,1.04825,161900000.0
2008-08-26 18:41:00,1.04825,1.0484,1.0482,1.04835,90700000.0
2008-08-26 18:42:00,1.04845,1.04855,1.0484,1.0485,92500000.0
2008-08-26 18:43:00,1.0485,1.0485,1.0485,1.0485,5800000.0
2008-08-26 18:44:00,1.04845,1.0487,1.0484,1.0487,68100000.0
2008-08-26 18:45:00,1.0487,1.0488,1.0487,1.0487,41600000.0
2008-08-26 18:46:00,1.04875,1.0488,1.0487,1.0488,13200000.0
2008-08-26 18:47:00,1.0488,1.04895,1.04865,1.04865,44100000.0
2008-08-26 18:48:00,1.0487,1.049,1.04865,1.049,41900000.0
2008-08-26 18:49:00,1.049,1.049,1.0486,1.0487,29900000.0
2008-08-26 18:50:00,1.0486,1.0486,1.0483,1.0485,87200000.0
2008-08-26 18:51:00,1.0483,1.0485,1.04825,1.04835,95400000.0
2008-08-26 18:52:00,1.0484,1.0484,1.04815,1.04815,54000000.0
2008-08-26 18:53:00,1.04825,1.0483,1.04825,1.0483,16200000.0
2008-08-26 18:54:00,1.0483,1.0483,1.0483,1.0483,8100000.0
2008-08-26 18:55:00,1.0483,1.0484,1.0483,1.0483,31500000.0
2008-08-26 18:56:00,1.04825,1.0484,1.04825,1.0483,16900000.0
2008-08-26 18:57:00,1.0484,1.0484,1.0483,1.0484,22200000.0
2008-08-26 18:58:00,1.0484,1.0485,1.04835,1.0485,32500000.0
2008-08-26 18:59:00,1.0485,1.0485,1.0483,1.0483,51000000.0
2008-08-26 19:00:00,1.0483,1.0483,1.0483,1.0483,21300000.0
2008-08-26 19:01:00,1.0483,1.0484,1.0483,1.0483,18200000.0
2008-08-26 19:02:00,1.0483,1.0485,1.04825,1.0483,38500000.0
2008-08-26 19:03:00,1.0483,1.0484,1.0481,1.0482,65300000.0
2008-08-26 19:04:00,1.0482,1.0482,1.0481,1.0481,46100000.0
2008-08-26 19:05:00,1.0481,1.0481,1.048,1.0481,32600000.0
2008-08-26 19:06:00,1.0481,1.0482,1.048,1.0482,20300000.0
2008-08-26 19:07:00,1.0483,1.0483,1.04795,1.04795,56000000.0
2008-08-26 19:08:00,1.048,1.0482,1.04795,1.04805,63200000.0
2008-08-26 19:09:00,1.04805,1.0482,1.04805,1.04805,72000000.0
2008-08-26 19:10:00,1.0481,1.0481,1.04805,1.0481,22700000.0
2008-08-26 19:11:00,1.0481,1.0482,1.0481,1.0482,8600000.0
2008-08-26 19:12:00,1.0482,1.0482,1.04815,1.0482,39700000.0
2008-08-26 19:13:00,1.0483,1.0484,1.04825,1.0484,24400000.0
2008-08-26 19:14:00,1.0484,1.0485,1.0483,1.0485,39400000.0
2008-08-26 19:15:00,1.0486,1.0488,1.0486,1.0487,146500000.0
2008-08-26 19:16:00,1.0487,1.0487,1.04855,1.0486,75300000.0
2008-08-26 19:17:00,1.0486,1.0486,1.04845,1.0485,86700000.0
2008-08-26 19:18:00,1.0485,1.0485,1.04825,1.04825,71200000.0
2008-08-26 19:19:00,1.04825,1.0483,1.04815,1.04815,81400000.0
2008-08-26 19:20:00,1.04815,1.0482,1.04815,1.0482,46400000.0
2008-08-26 19:21:00,1.0482,1.0482,1.04815,1.04815,7200000.0
2008-08-26 19:22:00,1.04815,1.04815,1.04815,1.04815,7700000.0
2008-08-26 19:23:00,1.04815,1.0483,1.04815,1.0483,25900000.0
2008-08-26 19:24:00,1.04845,1.0485,1.0484,1.0485,8200000.0
2008-08-26 19:25:00,1.04845,1.0485,1.04835,1.04835,23000000.0
2008-08-26 19:26:00,1.04835,1.04835,1.0483,1.0483,26800000.0
2008-08-26 19:27:00,1.0483,1.0484,1.0483,1.04835,29000000.0
2008-08-26 19:28:00,1.0483,1.0483,1.04815,1.04815,20600000.0
2008-08-26 19:29:00,1.04815,1.0482,1.0473,1.04735,147000000.0
2008-08-26 19:30:00,1.04735,1.0475,1.04735,1.04745,36700000.0
2008-08-26 19:31:00,1.0475,1.0476,1.0475,1.0476,36900000.0
2008-08-26 19:32:00,1.0475,1.0475,1.0475,1.0475,9700000.0
2008-08-26 19:33:00,1.04745,1.04755,1.04745,1.0475,64900000.0
2008-08-26 19:34:00,1.0475,1.0476,1.0475,1.0476,35000000.0
2008-08-26 19:35:00,1.0476,1.0479,1.0476,1.0479,42400000.0
2008-08-26 19:36:00,1.04785,1.048,1.04785,1.048,65300000.0
2008-08-26 19:37:00,1.048,1.0481,1.048,1.048,47200000.0
2008-08-26 19:38:00,1.048,1.0481,1.04795,1.04805,112100000.0
2008-08-26 19:39:00,1.0481,1.0481,1.04795,1.0481,43100000.0
2008-08-26 19:40:00,1.048,1.048,1.04775,1.0478,60300000.0
2008-08-26 19:41:00,1.0478,1.0479,1.0478,1.0479,11800000.0
2008-08-26 19:42:00,1.0479,1.0481,1.04785,1.04805,32600000.0
2008-08-26 19:43:00,1.04805,1.04805,1.04805,1.04805,6900000.0
2008-08-26 19:44:00,1.0481,1.0481,1.04755,1.0476,166300000.0
2008-08-26 19:45:00,1.04755,1.04755,1.0472,1.04725,210900000.0
2008-08-26 19:46:00,1.04725,1.0473,1.04725,1.04725,18300000.0
2008-08-26 19:47:00,1.04725,1.0473,1.04725,1.0473,20900000.0
2008-08-26 19:48:00,1.0473,1.0474,1.0472,1.0472,57700000.0
2008-08-26 19:49:00,1.04725,1.0473,1.04725,1.04725,18700000.0
2008-08-26 19:50:00,1.04725,1.04725,1.04725,1.04725,22100000.0
2008-08-26 19:51:00,1.04725,1.04745,1.0472,1.04745,30900000.0
2008-08-26 19:52:00,1.04745,1.0475,1.04725,1.04735,93500000.0
2008-08-26 19:53:00,1.0473,1.0474,1.047,1.0471,109100000.0
2008-08-26 19:54:00,1.0471,1.0473,1.04675,1.0472,125700000.0
2008-08-26 19:55:00,1.0472,1.0472,1.04685,1.0469,322700001.0
2008-08-26 19:56:00,1.0469,1.0472,1.04675,1.0472,106100000.0
2008-08-26 19:57:00,1.0472,1.04725,1.04705,1.04715,29700000.0
2008-08-26 19:58:00,1.04715,1.04715,1.04705,1.0471,50800000.0
2008-08-26 19:59:00,1.0471,1.04755,1.0471,1.04755,94900000.0
2008-08-26 20:00:00,1.04755,1.0478,1.0475,1.0477,91700000.0
2008-08-26 20:01:00,1.0477,1.0477,1.04715,1.0476,194900000.0
2008-08-26 20:02:00,1.0474,1.048,1.0474,1.0478,206900000.0
2008-08-26 20:03:00,1.0478,1.048,1.04775,1.0479,73700000.0
2008-08-26 20:04:00,1.048,1.0481,1.048,1.048,38700000.0
2008-08-26 20:05:00,1.048,1.048,1.0479,1.0479,55800000.0
2008-08-26 20:06:00,1.0479,1.04795,1.0477,1.0477,109500000.0
2008-08-26 20:07:00,1.0477,1.048,1.0477,1.0479,118100000.0
2008-08-26 20:08:00,1.0479,1.0482,1.0479,1.0482,67500000.0
2008-08-26 20:09:00,1.0482,1.0482,1.04805,1.0481,49700000.0
2008-08-26 20:10:00,1.0481,1.0481,1.0479,1.04805,42600000.0
2008-08-26 20:11:00,1.04805,1.0482,1.048,1.0482,32000000.0
2008-08-26 20:12:00,1.0482,1.0482,1.0481,1.0481,57700000.0
2008-08-26 20:13:00,1.0481,1.0482,1.0479,1.0479,60900000.0
2008-08-26 20:14:00,1.0479,1.04815,1.04785,1.04815,57000000.0
2008-08-26 20:15:00,1.04815,1.0482,1.0481,1.0481,8000000.0
2008-08-26 20:16:00,1.0481,1.04815,1.0481,1.04815,18500000.0
2008-08-26 20:17:00,1.04815,1.04825,1.0481,1.0482,52300000.0
2008-08-26 20:18:00,1.0482,1.0484,1.0481,1.0482,114400000.0
2008-08-26 20:19:00,1.04825,1.0484,1.0482,1.0483,96900000.0
2008-08-26 20:20:00,1.0483,1.0483,1.0482,1.0483,28400000.0
2008-08-26 20:21:00,1.0483,1.0484,1.04805,1.0482,158900000.0
2008-08-26 20:22:00,1.0482,1.0483,1.04815,1.0483,25100000.0
2008-08-26 20:23:00,1.0483,1.0483,1.0482,1.0482,43700000.0
2008-08-26 20:24:00,1.0482,1.0483,1.048,1.04815,108700000.0
2008-08-26 20:25:00,1.04815,1.0482,1.04815,1.0482,24700000.0
2008-08-26 20:26:00,1.0482,1.04825,1.0478,1.04785,207200000.0
2008-08-26 20:27:00,1.0479,1.04825,1.0479,1.0482,72300000.0
2008-08-26 20:28:00,1.0482,1.0482,1.04775,1.0478,136600000.0
2008-08-26 20:29:00,1.04785,1.048,1.0478,1.04785,51800000.0
2008-08-26 20:30:00,1.04785,1.04785,1.04785,1.04785,7400000.0
2008-08-26 20:31:00,1.0478,1.0478,1.04775,1.04775,24800000.0
2008-08-26 20:32:00,1.04775,1.0479,1.0476,1.04775,141500000.0
2008-08-26 20:33:00,1.04785,1.04795,1.04775,1.0479,153100000.0
2008-08-26 20:34:00,1.04795,1.04805,1.04795,1.04795,109000000.0
2008-08-26 20:35:00,1.04795,1.048,1.0478,1.0478,38700000.0
2008-08-26 20:36:00,1.0478,1.0478,1.04775,1.0478,51000000.0
2008-08-26 20:37:00,1.0478,1.0478,1.0476,1.0478,64200000.0
2008-08-26 20:38:00,1.0479,1.0479,1.04775,1.0478,44700000.0
2008-08-26 20:39:00,1.0479,1.0479,1.0477,1.04785,77300000.0
2008-08-26 20:40:00,1.04785,1.048,1.04785,1.04795,46400000.0
2008-08-26 20:41:00,1.04795,1.048,1.04795,1.048,32000000.0
2008-08-26 20:42:00,1.0481,1.0484,1.0481,1.04825,57100000.0
2008-08-26 20:43:00,1.04825,1.0483,1.04815,1.04825,28400000.0
2008-08-26 20:44:00,1.04835,1.0484,1.0483,1.0484,18700000.0
2008-08-26 20:45:00,1.0484,1.0484,1.0481,1.0481,46800000.0
2008-08-26 20:46:00,1.0481,1.0483,1.0481,1.0483,125100000.0
2008-08-26 20:47:00,1.0482,1.0483,1.0482,1.0483,28100000.0
2008-08-26 20:48:00,1.0483,1.0483,1.0481,1.0482,35300000.0
2008-08-26 20:49:00,1.0481,1.0481,1.048,1.0481,39700000.0
2008-08-26 20:50:00,1.048,1.0482,1.048,1.0481,50200000.0
2008-08-26 20:51:00,1.0482,1.0483,1.0482,1.0483,7400000.0
2008-08-26 20:52:00,1.0483,1.0483,1.0483,1.0483,9400000.0
2008-08-26 20:53:00,1.0483,1.0483,1.0483,1.0483,5900000.0
2008-08-26 20:54:00,1.0483,1.0483,1.0483,1.0483,21500000.0
2008-08-26 20:55:00,1.0483,1.0484,1.048,1.048,93100000.0
2008-08-26 20:56:00,1.0481,1.0482,1.04805,1.04815,148000000.0
2008-08-26 20:57:00,1.04815,1.0483,1.04805,1.0481,211700000.0
2008-08-26 20:58:00,1.0481,1.0484,1.04805,1.0484,59700000.0
2008-08-26 20:59:00,1.0484,1.0487,1.0482,1.0486,114400000.0
2008-08-26 21:00:00,1.0486,1.0487,1.0486,1.0486,72500000.0
2008-08-26 21:01:00,1.0486,1.0487,1.0485,1.0487,24200000.0
2008-08-26 21:02:00,1.0487,1.0487,1.04865,1.0487,54900000.0
2008-08-26 21:03:00,1.0487,1.0487,1.0486,1.0486,27500000.0
2008-08-26 21:04:00,1.04865,1.04865,1.04845,1.04845,53200000.0
2008-08-26 21:05:00,1.04855,1.0487,1.04855,1.0487,53600000.0
2008-08-26 21:06:00,1.0487,1.0487,1.0486,1.0487,54100000.0
2008-08-26 21:07:00,1.0487,1.04885,1.04865,1.0488,24600000.0
2008-08-26 21:08:00,1.0488,1.0488,1.0486,1.0487,44900000.0
2008-08-26 21:09:00,1.0487,1.049,1.0486,1.049,109700000.0
2008-08-26 21:10:00,1.049,1.0496,1.0489,1.0489,155100000.0
2008-08-26 21:11:00,1.04895,1.04895,1.04855,1.0487,88800000.0
2008-08-26 21:12:00,1.0488,1.0491,1.04875,1.049,72200000.0
2008-08-26 21:13:00,1.049,1.049,1.0488,1.04885,27000000.0
2008-08-26 21:14:00,1.0489,1.0489,1.0489,1.0489,3000000.0
2008-08-26 21:15:00,1.0489,1.049,1.0486,1.0487,103400000.0
2008-08-26 21:16:00,1.04885,1.0493,1.04875,1.04905,40700000.0
2008-08-26 21:17:00,1.0491,1.0493,1.04895,1.0491,49300000.0
2008-08-26 21:18:00,1.0491,1.04915,1.04895,1.0491,45900000.0
2008-08-26 21:19:00,1.049,1.0491,1.0484,1.0485,67800000.0
2008-08-26 21:20:00,1.0485,1.0485,1.0485,1.0485,9000000.0
2008-08-26 21:21:00,1.0484,1.0485,1.0484,1.0485,3800000.0
2008-08-26 21:22:00,1.0485,1.0485,1.0485,1.0485,24800000.0
2008-08-26 21:23:00,1.0485,1.0485,1.0485,1.0485,2800000.0
2008-08-26 21:24:00,1.04827,1.04833,1.04825,1.04825,14000000.0
2008-08-26 21:25:00,1.0485,1.0485,1.0485,1.0485,8300000.0
2008-08-26 21:26:00,1.0485,1.0487,1.0485,1.0487,19000000.0
2008-08-26 21:27:00,1.0487,1.0487,1.0487,1.0487,3000000.0
2008-08-26 21:28:00,1.04836,1.04844,1.04836,1.0484,7000000.0
2008-08-26 21:29:00,1.0486,1.0487,1.0486,1.0487,11100000.0
2008-08-26 21:30:00,1.0486,1.0487,1.0486,1.0487,4700000.0
2008-08-26 21:31:00,1.0486,1.0486,1.04855,1.04855,18200000.0
2008-08-26 21:32:00,1.0486,1.0486,1.0485,1.0485,15800000.0
2008-08-26 21:33:00,1.0485,1.0485,1.0485,1.0485,31500000.0
2008-08-26 21:34:00,1.0485,1.0486,1.0485,1.0486,19400000.0
2008-08-26 21:35:00,1.0486,1.0486,1.0486,1.0486,5400000.0
2008-08-26 21:36:00,1.0486,1.0486,1.0486,1.0486,2700000.0
2008-08-26 21:37:00,1.0486,1.0486,1.0486,1.0486,18700000.0
2008-08-26 21:38:00,1.0486,1.0486,1.04795,1.0483,199200000.0
2008-08-26 21:39:00,1.0483,1.0484,1.0483,1.0483,24400000.0
2008-08-26 21:40:00,1.0483,1.0483,1.048,1.0482,139500000.0
2008-08-26 21:41:00,1.0482,1.0482,1.04795,1.0482,22700000.0
2008-08-26 21:42:00,1.0482,1.0486,1.0482,1.0483,21800000.0
2008-08-26 21:43:00,1.0483,1.0483,1.04785,1.0482,32000000.0
2008-08-26 21:44:00,1.0482,1.0482,1.04785,1.04815,37300000.0
2008-08-26 21:45:00,1.0482,1.0482,1.04795,1.048,10300000.0
2008-08-26 21:46:00,1.048,1.048,1.048,1.048,14600000.0
2008-08-26 21:47:00,1.048,1.048,1.048,1.048,1300000.0
2008-08-26 21:48:00,1.04815,1.04815,1.04795,1.04815,13600000.0
2008-08-26 21:49:00,1.04795,1.04835,1.04795,1.04835,16900000.0
2008-08-26 21:50:00,1.0484,1.0486,1.0482,1.0484,74700000.0
2008-08-26 21:51:00,1.0484,1.0484,1.0484,1.0484,5000000.0
2008-08-26 21:52:00,1.0484,1.04845,1.0483,1.0484,31800000.0
2008-08-26 21:53:00,1.0484,1.04855,1.04825,1.04825,57600000.0
2008-08-26 21:54:00,1.04825,1.0485,1.0482,1.0484,129400000.0
2008-08-26 21:55:00,1.0485,1.0485,1.0485,1.0485,2000000.0
2008-08-26 21:56:00,1.0484,1.0485,1.0484,1.0485,3800000.0
2008-08-26 21:57:00,1.0485,1.0485,1.0484,1.0484,8400000.0
2008-08-26 21:58:00,1.0484,1.0484,1.0484,1.0484,16200000.0
2008-08-26 21:59:00,1.0484,1.0484,1.0483,1.0483,14400000.0
2008-08-26 22:00:00,1.0483,1.0483,1.048,1.04805,120000000.0
2008-08-26 22:01:00,1.04815,1.04815,1.04805,1.04815,39200000.0
2008-08-26 22:02:00,1.0482,1.0482,1.0481,1.0481,4700000.0
2008-08-26 22:03:00,1.0482,1.0483,1.0481,1.0482,29300000.0
2008-08-26 22:04:00,1.0481,1.0481,1.0481,1.0481,6200000.0
2008-08-26 22:05:00,1.04825,1.0483,1.0482,1.0482,4000000.0
2008-08-26 22:06:00,1.048,1.04805,1.048,1.04805,35400000.0
2008-08-26 22:07:00,1.04815,1.0482,1.04795,1.0482,14900000.0
2008-08-26 22:08:00,1.0482,1.0482,1.0477,1.0478,95200000.0
2008-08-26 22:09:00,1.0478,1.0478,1.0477,1.0478,14400000.0
2008-08-26 22:10:00,1.0478,1.0478,1.0478,1.0478,12700000.0
2008-08-26 22:11:00,1.0478,1.0478,1.0478,1.0478,7100000.0
2008-08-26 22:12:00,1.0478,1.0478,1.04775,1.04775,3400000.0
2008-08-26 22:13:00,1.0477,1.0478,1.0477,1.0478,6000000.0
2008-08-26 22:14:00,1.04775,1.04775,1.04755,1.0476,57300000.0
2008-08-26 22:15:00,1.0476,1.0476,1.0476,1.0476,8600000.0
2008-08-26 22:16:00,1.0476,1.0476,1.0476,1.0476,4400000.0
2008-08-26 22:17:00,1.0476,1.0476,1.0475,1.0476,10500000.0
2008-08-26 22:18:00,1.0476,1.0476,1.0476,1.0476,2000000.0
2008-08-26 22:19:00,1.0476,1.0476,1.0476,1.0476,3000000.0
2008-08-26 22:20:00,1.0475,1.0476,1.0475,1.0475,11300000.0
2008-08-26 22:21:00,1.0476,1.04765,1.0474,1.0475,39000000.0
2008-08-26 22:22:00,1.0475,1.0475,1.04735,1.0474,106300000.0
2008-08-26 22:23:00,1.0474,1.0474,1.04725,1.0473,70200000.0
2008-08-26 22:24:00,1.0473,1.0474,1.0473,1.0474,111400000.0
2008-08-26 22:25:00,1.0474,1.0474,1.0474,1.0474,5900000.0
2008-08-26 22:26:00,1.04745,1.04745,1.04725,1.04725,13000000.0
2008-08-26 22:27:00,1.04712,1.04715,1.04697,1.04697,20000000.0
2008-08-26 22:28:00,1.0473,1.0474,1.0473,1.0474,28200000.0
2008-08-26 22:29:00,1.04726,1.04736,1.04706,1.04706,30300000.0
2008-08-26 22:30:00,1.04717,1.04728,1.04708,1.04728,26200000.0
2008-08-26 22:31:00,1.0474,1.0474,1.04725,1.0473,28800000.0
2008-08-26 22:32:00,1.0473,1.0474,1.0473,1.0474,9300000.0
2008-08-26 22:33:00,1.0474,1.0475,1.0474,1.0475,26700000.0
2008-08-26 22:34:00,1.0476,1.0478,1.04755,1.0477,52100000.0
2008-08-26 22:35:00,1.04752,1.04752,1.04739,1.04739,8000000.0
2008-08-26 22:36:00,1.0475,1.04758,1.04737,1.04737,29300000.0
2008-08-26 22:37:00,1.04747,1.04761,1.0474,1.0474,36300000.0
2008-08-26 22:38:00,1.04785,1.04915,1.04785,1.0479,93100000.0
2008-08-26 22:39:00,1.04795,1.04805,1.04775,1.0479,54700000.0
2008-08-26 22:40:00,1.048,1.04815,1.048,1.04815,2000000.0
2008-08-26 22:41:00,1.0482,1.0482,1.0479,1.04815,8400000.0
2008-08-26 22:42:00,1.048,1.0482,1.0479,1.048,12500000.0
2008-08-26 22:43:00,1.048,1.048,1.04785,1.04785,28500000.0
2008-08-26 22:44:00,1.048,1.048,1.04785,1.04785,23600000.0
2008-08-26 22:45:00,1.0479,1.0479,1.04745,1.0476,79300000.0
2008-08-26 22:46:00,1.0476,1.0478,1.0475,1.04765,90000000.0
2008-08-26 22:47:00,1.0477,1.0479,1.04755,1.0479,81900000.0
2008-08-26 22:48:00,1.0479,1.04795,1.04765,1.0477,47800000.0
2008-08-26 22:49:00,1.0477,1.0478,1.04765,1.04775,58700000.0
2008-08-26 22:50:00,1.04775,1.04775,1.04755,1.0476,32400000.0
2008-08-26 22:51:00,1.0475,1.04775,1.04745,1.04765,62600000.0
2008-08-26 22:52:00,1.04775,1.0478,1.04755,1.04765,24600000.0
2008-08-26 22:53:00,1.04765,1.0477,1.04755,1.04765,45800000.0
2008-08-26 22:54:00,1.04765,1.0479,1.04755,1.0479,35200000.0
2008-08-26 22:55:00,1.0479,1.0482,1.0479,1.0481,45100000.0
2008-08-26 22:56:00,1.0481,1.0481,1.04775,1.04785,93100000.0
2008-08-26 22:57:00,1.0479,1.048,1.04785,1.0479,39600000.0
2008-08-26 22:58:00,1.048,1.0482,1.048,1.04805,8400000.0
2008-08-26 22:59:00,1.0482,1.0483,1.0482,1.0483,7600000.0
2008-08-26 23:00:00,1.0483,1.0483,1.04805,1.0481,5400000.0
2008-08-26 23:01:00,1.0481,1.0481,1.0481,1.0481,1200000.0
2008-08-26 23:02:00,1.048,1.0484,1.04795,1.0481,8900000.0
2008-08-26 23:03:00,1.04835,1.0484,1.04795,1.04795,3800000.0
2008-08-26 23:04:00,1.0481,1.0481,1.0481,1.0481,1200000.0
2008-08-26 23:05:00,1.0481,1.0481,1.0481,1.0481,1200000.0
2008-08-26 23:06:00,1.0481,1.0481,1.0481,1.0481,93300000.0
2008-08-26 23:07:00,1.0481,1.0481,1.0481,1.0481,16400000.0
2008-08-26 23:08:00,1.0481,1.0481,1.0481,1.0481,2400000.0
2008-08-26 23:09:00,1.04765,1.04765,1.0475,1.04759,7000000.0
2008-08-26 23:10:00,1.0481,1.0481,1.0481,1.0481,7200000.0
2008-08-26 23:11:00,1.0481,1.0481,1.0481,1.0481,1200000.0
2008-08-26 23:12:00,1.04788,1.04789,1.04775,1.04782,67200000.0
2008-08-26 23:13:00,1.04787,1.04787,1.04776,1.0478,14100000.0
2008-08-26 23:14:00,1.04771,1.04779,1.04763,1.04779,12100000.0
2008-08-26 23:15:00,1.04785,1.0479,1.04785,1.0479,30699999.0
2008-08-26 23:16:00,1.0479,1.0481,1.0479,1.0481,18900000.0
2008-08-26 23:17:00,1.0481,1.0481,1.0481,1.0481,1200000.0
2008-08-26 23:18:00,1.04773,1.04773,1.04764,1.04767,5000000.0
2008-08-26 23:19:00,1.04805,1.04805,1.04805,1.04805,1700000.0
2008-08-26 23:20:00,1.0481,1.0481,1.0481,1.0481,2400000.0
2008-08-26 23:21:00,1.0481,1.0481,1.0479,1.0481,18900000.0
2008-08-26 23:22:00,1.0481,1.0481,1.0481,1.0481,7800000.0
2008-08-26 23:23:00,1.0481,1.0482,1.0481,1.0482,8800000.0
2008-08-26 23:24:00,1.0482,1.0484,1.0482,1.0484,4000000.0
2008-08-26 23:25:00,1.0483,1.0483,1.0482,1.0483,32400000.0
2008-08-26 23:26:00,1.0483,1.0483,1.0482,1.0482,17200000.0
2008-08-26 23:27:00,1.0483,1.0483,1.0483,1.0483,2800000.0
2008-08-26 23:28:00,1.0483,1.0484,1.0481,1.04835,18700000.0
2008-08-26 23:29:00,1.0483,1.0483,1.0482,1.0483,22600000.0
2008-08-26 23:30:00,1.04825,1.0483,1.0482,1.0482,89799999.0
2008-08-26 23:31:00,1.0482,1.0482,1.0481,1.0481,8200000.0
2008-08-26 23:32:00,1.0481,1.0481,1.0481,1.0481,3600000.0
2008-08-26 23:33:00,1.0481,1.0481,1.0481,1.0481,1200000.0
2008-08-26 23:34:00,1.0482,1.0482,1.0481,1.04815,6500000.0
2008-08-26 23:35:00,1.04815,1.04815,1.0481,1.0481,16800000.0
2008-08-26 23:36:00,1.04815,1.04815,1.04815,1.04815,2000000.0
2008-08-26 23:37:00,1.0481,1.04815,1.0481,1.04815,30100000.0
2008-08-26 23:38:00,1.0481,1.04815,1.0481,1.04815,31600000.0
2008-08-26 23:39:00,1.0481,1.0481,1.0481,1.0481,14800000.0
2008-08-26 23:40:00,1.0481,1.04815,1.0481,1.04815,4500000.0
2008-08-26 23:41:00,1.0481,1.0481,1.048,1.0481,48100000.0
2008-08-26 23:42:00,1.0481,1.0482,1.0481,1.0482,5200000.0
2008-08-26 23:43:00,1.0482,1.0482,1.0482,1.0482,49200000.0
2008-08-26 23:44:00,1.0482,1.0482,1.04815,1.0482,26700000.0
2008-08-26 23:45:00,1.0482,1.0482,1.0482,1.0482,12100000.0
2008-08-26 23:46:00,1.0482,1.0482,1.0482,1.0482,11600000.0
2008-08-26 23:47:00,1.048,1.048,1.048,1.048,27400000.0
2008-08-26 23:48:00,1.0482,1.0482,1.0482,1.0482,12100000.0
2008-08-26 23:49:00,1.0482,1.0482,1.0482,1.0482,11600000.0
2008-08-26 23:50:00,1.04805,1.04805,1.04805,1.04805,1000000.0
2008-08-26 23:51:00,1.0482,1.0482,1.0482,1.0482,12100000.0
2008-08-26 23:52:00,1.0482,1.0482,1.04815,1.0482,64400000.0
2008-08-26 23:53:00,1.04815,1.04815,1.04815,1.04815,1000000.0
2008-08-26 23:54:00,1.0482,1.0482,1.0482,1.0482,1000000.0
2008-08-26 23:55:00,1.0482,1.0482,1.0481,1.0481,15200000.0
2008-08-26 23:56:00,1.04815,1.0482,1.04815,1.0482,5000000.0
2008-08-26 23:57:00,1.0482,1.0482,1.0482,1.0482,2000000.0
2008-08-26 23:58:00,1.0481,1.0481,1.0481,1.0481,33400002.0
2008-08-26 23:59:00,1.0481,1.0481,1.0481,1.0481,33400002.0
2008-08-27 00:00:00,1.0481,1.0482,1.0481,1.0482,38700001.0
2008-08-27 00:01:00,1.0481,1.0481,1.0481,1.0481,19900000.0
2008-08-27 00:02:00,1.04792,1.04799,1.04777,1.04797,26800000.0
2008-08-27 00:03:00,1.0482,1.0482,1.0482,1.0482,1000000.0
2008-08-27 00:04:00,1.0481,1.0481,1.0481,1.0481,21100000.0
2008-08-27 00:05:00,1.0482,1.0482,1.0482,1.0482,1000000.0
2008-08-27 00:06:00,1.0481,1.0481,1.0481,1.0481,21100000.0
2008-08-27 00:07:00,1.0482,1.0482,1.0482,1.0482,1000000.0
2008-08-27 00:08:00,1.04805,1.04812,1.04794,1.04802,30400000.0
2008-08-27 00:09:00,1.0481,1.04825,1.0481,1.0482,21900000.0
2008-08-27 00:10:00,1.0481,1.0481,1.0481,1.0481,19900000.0
2008-08-27 00:11:00,1.0479,1.04794,1.04776,1.04794,25400000.0
2008-08-27 00:12:00,1.0481,1.04825,1.0481,1.0482,21400000.0
2008-08-27 00:13:00,1.0482,1.0482,1.04815,1.04815,2200000.0
2008-08-27 00:14:00,1.04793,1.04801,1.04786,1.04786,35700000.0
2008-08-27 00:15:00,1.0483,1.0483,1.04805,1.0483,17900000.0
2008-08-27 00:16:00,1.0483,1.0484,1.0483,1.0483,7900000.0
2008-08-27 00:17:00,1.0484,1.04845,1.0484,1.0484,6900000.0
2008-08-27 00:18:00,1.0484,1.0486,1.04835,1.0486,64100002.0
2008-08-27 00:19:00,1.0485,1.0485,1.0485,1.0485,5900000.0
2008-08-27 00:20:00,1.04845,1.04845,1.04845,1.04845,1300000.0
2008-08-27 00:21:00,1.0485,1.0486,1.0485,1.0486,2000000.0
2008-08-27 00:22:00,1.0485,1.0485,1.0485,1.0485,1000000.0
2008-08-27 00:23:00,1.0485,1.0486,1.0485,1.0486,12300000.0
2008-08-27 00:24:00,1.0485,1.0485,1.0485,1.0485,5400000.0
2008-08-27 00:25:00,1.0485,1.0486,1.0485,1.0485,26600001.0
2008-08-27 00:26:00,1.04865,1.0488,1.04865,1.0488,6000000.0
2008-08-27 00:27:00,1.0488,1.0488,1.04845,1.0486,34400001.0
2008-08-27 00:28:00,1.0486,1.0486,1.0486,1.0486,87699999.0
2008-08-27 00:29:00,1.0486,1.0486,1.0486,1.0486,44700000.0
2008-08-27 00:30:00,1.0486,1.0487,1.0486,1.0487,3000000.0
2008-08-27 00:31:00,1.0487,1.0487,1.04845,1.0485,15800000.0
2008-08-27 00:32:00,1.0485,1.0485,1.0485,1.0485,1000000.0
2008-08-27 00:33:00,1.04845,1.0486,1.04845,1.0486,40200000.0
2008-08-27 00:34:00,1.0487,1.0487,1.0487,1.0487,6000000.0
2008-08-27 00:35:00,1.04845,1.0485,1.04845,1.0485,69500000.0
2008-08-27 00:36:00,1.0485,1.0485,1.0485,1.0485,34500000.0
2008-08-27 00:37:00,1.0485,1.0485,1.0485,1.0485,35500000.0
2008-08-27 00:38:00,1.0485,1.0485,1.0485,1.0485,17000000.0
2008-08-27 00:39:00,1.0485,1.0485,1.0485,1.0485,52000000.0
2008-08-27 00:40:00,1.0485,1.0485,1.0485,1.0485,52500000.0
2008-08-27 00:41:00,1.0485,1.0485,1.0485,1.0485,35500000.0
2008-08-27 00:42:00,1.0485,1.0486,1.0485,1.0486,54000000.0
2008-08-27 00:43:00,1.0487,1.0487,1.0487,1.0487,2000000.0
2008-08-27 00:44:00,1.0487,1.0487,1.0486,1.0486,3000000.0
2008-08-27 00:45:00,1.04855,1.04855,1.04855,1.04855,1200000.0
2008-08-27 00:46:00,1.0486,1.0486,1.0486,1.0486,1000000.0
2008-08-27 00:47:00,1.04855,1.04855,1.04855,1.04855,1200000.0
2008-08-27 00:48:00,1.0486,1.0486,1.0486,1.0486,1000000.0
2008-08-27 00:49:00,1.04855,1.04855,1.0485,1.0485,65599997.0
2008-08-27 00:50:00,1.0485,1.0485,1.0485,1.0485,64399997.0
2008-08-27 00:51:00,1.0486,1.0486,1.0486,1.0486,1000000.0
2008-08-27 00:52:00,1.0485,1.0485,1.0485,1.0485,43099998.0
2008-08-27 00:53:00,1.0486,1.0486,1.0486,1.0486,1000000.0
2008-08-27 00:54:00,1.0485,1.0485,1.0485,1.0485,21799999.0
2008-08-27 00:55:00,1.0485,1.0485,1.0485,1.0485,188999995.0
2008-08-27 00:56:00,1.0485,1.0485,1.0485,1.0485,98099998.0
2008-08-27 00:57:00,1.0485,1.0485,1.0482,1.0482,10000000.0
2008-08-27 00:58:00,1.0482,1.0482,1.0482,1.0482,3600000.0
2008-08-27 00:59:00,1.0482,1.0482,1.0481,1.0481,23700000.0
2008-08-27 01:00:00,1.0481,1.0481,1.04805,1.04805,16200000.0
2008-08-27 01:01:00,1.04805,1.04805,1.04805,1.04805,4000000.0
2008-08-27 01:02:00,1.04805,1.04805,1.0476,1.0476,18000000.0
2008-08-27 01:03:00,1.0476,1.04765,1.0476,1.0476,62599998.0
2008-08-27 01:04:00,1.0477,1.0477,1.0477,1.0477,1000000.0
2008-08-27 01:05:00,1.0476,1.0476,1.0476,1.0476,21799999.0
2008-08-27 01:06:00,1.04775,1.048,1.04775,1.0479,60700000.0
2008-08-27 01:07:00,1.0479,1.048,1.0478,1.048,55100000.0
2008-08-27 01:08:00,1.048,1.0487,1.048,1.0486,62600000.0
2008-08-27 01:09:00,1.0486,1.0486,1.0486,1.0486,58900000.0
2008-08-27 01:10:00,1.0486,1.04875,1.04855,1.0487,80800000.0
2008-08-27 01:11:00,1.0487,1.0488,1.04845,1.0486,90600000.0
2008-08-27 01:12:00,1.0485,1.0485,1.0485,1.0485,22200001.0
2008-08-27 01:13:00,1.0485,1.0486,1.0485,1.04855,26900000.0
2008-08-27 01:14:00,1.0486,1.0486,1.0486,1.0486,1000000.0
2008-08-27 01:15:00,1.0486,1.0486,1.04855,1.04855,2200000.0
2008-08-27 01:16:00,1.0486,1.0486,1.04855,1.0486,4900000.0
2008-08-27 01:17:00,1.0486,1.0486,1.04855,1.04855,4200000.0
2008-08-27 01:18:00,1.0485,1.0485,1.0485,1.0485,63000000.0
2008-08-27 01:19:00,1.0485,1.0486,1.0485,1.0486,18799999.0
2008-08-27 01:20:00,1.0485,1.0485,1.0485,1.0485,17799999.0
2008-08-27 01:21:00,1.0486,1.0486,1.0485,1.0486,21499999.0
2008-08-27 01:22:00,1.0485,1.0485,1.0484,1.0484,22600000.0
2008-08-27 01:23:00,1.0484,1.0484,1.04835,1.04835,2200000.0
2008-08-27 01:24:00,1.04808,1.04816,1.04805,1.04813,26800000.0
2008-08-27 01:25:00,1.04835,1.0484,1.04835,1.0484,2200000.0
2008-08-27 01:26:00,1.04835,1.04835,1.04835,1.04835,1200000.0
2008-08-27 01:27:00,1.0484,1.0486,1.0484,1.0485,20900000.0
2008-08-27 01:28:00,1.0485,1.0485,1.0485,1.0485,3200000.0
2008-08-27 01:29:00,1.04838,1.04838,1.04819,1.04832,30900000.0
2008-08-27 01:30:00,1.04845,1.0485,1.04845,1.0485,12200000.0
2008-08-27 01:31:00,1.0485,1.0485,1.04845,1.04845,3200000.0
2008-08-27 01:32:00,1.0485,1.0485,1.0485,1.0485,1000000.0
2008-08-27 01:33:00,1.0485,1.0485,1.0485,1.0485,2000000.0
2008-08-27 01:34:00,1.0485,1.0485,1.0485,1.0485,1000000.0
2008-08-27 01:35:00,1.0485,1.0485,1.0485,1.0485,2000000.0
2008-08-27 01:36:00,1.0485,1.0485,1.0485,1.0485,10100000.0
2008-08-27 01:37:00,1.0485,1.0485,1.0485,1.0485,8100000.0
2008-08-27 01:38:00,1.0485,1.0485,1.0485,1.0485,3200000.0
2008-08-27 01:39:00,1.0485,1.0485,1.0485,1.0485,2700000.0
2008-08-27 01:40:00,1.0485,1.0486,1.0485,1.0486,14100000.0
2008-08-27 01:41:00,1.0485,1.0486,1.0485,1.0486,52600000.0
2008-08-27 01:42:00,1.0485,1.0489,1.0484,1.0486,235000000.0
2008-08-27 01:43:00,1.0485,1.0485,1.0485,1.0485,42599998.0
2008-08-27 01:44:00,1.0485,1.0486,1.0485,1.0485,79200000.0
2008-08-27 01:45:00,1.0485,1.0487,1.0485,1.0487,41499999.0
2008-08-27 01:46:00,1.0487,1.0488,1.0485,1.0486,181500000.0
2008-08-27 01:47:00,1.0486,1.0487,1.0486,1.0487,16400000.0
2008-08-27 01:48:00,1.0486,1.0486,1.0486,1.0486,20600000.0
2008-08-27 01:49:00,1.04865,1.04865,1.04865,1.04865,1200000.0
2008-08-27 01:50:00,1.04865,1.0488,1.04865,1.0488,3200000.0
2008-08-27 01:51:00,1.0487,1.0487,1.0487,1.0487,12300000.0
2008-08-27 01:52:00,1.04865,1.04865,1.04865,1.04865,1200000.0
2008-08-27 01:53:00,1.0487,1.0487,1.0487,1.0487,1000000.0
2008-08-27 01:54:00,1.0486,1.0486,1.0486,1.0486,16200001.0
2008-08-27 01:55:00,1.0485,1.0485,1.04828,1.04838,62400000.0
2008-08-27 01:56:00,1.0487,1.0487,1.0487,1.0487,1000000.0
2008-08-27 01:57:00,1.0486,1.0486,1.0486,1.0486,16200001.0
2008-08-27 01:58:00,1.0487,1.0487,1.0487,1.0487,1000000.0
2008-08-27 01:59:00,1.0486,1.0486,1.0486,1.0486,10300000.0
2008-08-27 02:00:00,1.0486,1.04865,1.0486,1.04865,19100000.0
2008-08-27 02:01:00,1.04865,1.0487,1.04865,1.04865,12200000.0
2008-08-27 02:02:00,1.0485,1.0486,1.04805,1.0481,146599998.0
2008-08-27 02:03:00,1.0481,1.0481,1.0481,1.0481,110299999.0
2008-08-27 02:04:00,1.0481,1.0481,1.0481,1.0481,3600000.0
2008-08-27 02:05:00,1.0481,1.0481,1.0481,1.0481,4800000.0
2008-08-27 02:06:00,1.0481,1.0481,1.0481,1.0481,8400000.0
2008-08-27 02:07:00,1.0481,1.0481,1.0477,1.0477,42700000.0
2008-08-27 02:08:00,1.0477,1.0477,1.0474,1.0475,31100000.0
2008-08-27 02:09:00,1.0475,1.0476,1.04745,1.0475,152300001.0
2008-08-27 02:10:00,1.0475,1.0475,1.04695,1.04695,42800001.0
2008-08-27 02:11:00,1.047,1.047,1.04665,1.04665,112100000.0
2008-08-27 02:12:00,1.0467,1.0467,1.0467,1.0467,9000000.0
2008-08-27 02:13:00,1.04655,1.04655,1.04645,1.0465,49400002.0
2008-08-27 02:14:00,1.0465,1.0465,1.0465,1.0465,68800004.0
2008-08-27 02:15:00,1.0465,1.0467,1.0465,1.0466,259500013.0
2008-08-27 02:16:00,1.0466,1.04665,1.04645,1.04655,62100001.0
2008-08-27 02:17:00,1.04655,1.0466,1.04635,1.0465,10000000.0
2008-08-27 02:18:00,1.04635,1.04635,1.04635,1.04635,16700001.0
2008-08-27 02:19:00,1.0464,1.0464,1.04605,1.0461,218599998.0
2008-08-27 02:20:00,1.0461,1.0461,1.04595,1.046,58499999.0
2008-08-27 02:21:00,1.0461,1.0461,1.04595,1.04595,63700000.0
2008-08-27 02:22:00,1.0461,1.0461,1.04595,1.046,32500000.0
2008-08-27 02:23:00,1.046,1.0461,1.04555,1.04555,60999999.0
2008-08-27 02:24:00,1.0457,1.04585,1.0456,1.0457,71800000.0
2008-08-27 02:25:00,1.0458,1.0459,1.0458,1.0459,31200000.0
2008-08-27 02:26:00,1.0459,1.0459,1.04575,1.0458,117499999.0
2008-08-27 02:27:00,1.0458,1.04595,1.0453,1.0454,62500000.0
2008-08-27 02:28:00,1.0454,1.0455,1.0454,1.0455,6400000.0
2008-08-27 02:29:00,1.04535,1.0459,1.04535,1.0456,72199999.0
2008-08-27 02:30:00,1.0457,1.0457,1.04555,1.04555,2000000.0
2008-08-27 02:31:00,1.0454,1.0459,1.0454,1.0459,23000000.0
2008-08-27 02:32:00,1.0459,1.0461,1.04535,1.0456,69499998.0
2008-08-27 02:33:00,1.04585,1.046,1.0457,1.0459,291500001.0
2008-08-27 02:34:00,1.0456,1.0459,1.0453,1.0453,7200000.0
2008-08-27 02:35:00,1.04555,1.0457,1.04555,1.04555,4000000.0
2008-08-27 02:36:00,1.04575,1.0458,1.04565,1.0457,11000000.0
2008-08-27 02:37:00,1.0458,1.046,1.04575,1.046,21600000.0
2008-08-27 02:38:00,1.046,1.046,1.04585,1.04585,7000000.0
2008-08-27 02:39:00,1.0459,1.0459,1.0459,1.0459,1000000.0
2008-08-27 02:40:00,1.0459,1.04655,1.0459,1.04625,159299997.0
2008-08-27 02:41:00,1.04615,1.0462,1.04605,1.0461,684900000.0
2008-08-27 02:42:00,1.0461,1.0461,1.0461,1.0461,133399999.0
2008-08-27 02:43:00,1.0461,1.0461,1.0461,1.0461,5900000.0
2008-08-27 02:44:00,1.0461,1.0461,1.0461,1.0461,8100000.0
2008-08-27 02:45:00,1.0462,1.0462,1.0457,1.0459,81300001.0
2008-08-27 02:46:00,1.046,1.046,1.0456,1.04565,94499999.0
2008-08-27 02:47:00,1.0457,1.0457,1.04545,1.0455,68800000.0
2008-08-27 02:48:00,1.0455,1.0455,1.04515,1.0452,77100000.0
2008-08-27 02:49:00,1.0452,1.0452,1.04475,1.0448,49100000.0
2008-08-27 02:50:00,1.0449,1.045,1.04485,1.0449,92300000.0
2008-08-27 02:51:00,1.0449,1.045,1.0449,1.045,12300000.0
2008-08-27 02:52:00,1.045,1.045,1.04475,1.045,75400000.0
2008-08-27 02:53:00,1.045,1.045,1.045,1.045,12800000.0
2008-08-27 02:54:00,1.045,1.0458,1.04495,1.0452,151600000.0
2008-08-27 02:55:00,1.0453,1.0454,1.0453,1.0454,12100000.0
2008-08-27 02:56:00,1.04525,1.0454,1.04525,1.0454,21800000.0
2008-08-27 02:57:00,1.04525,1.0453,1.04525,1.0453,21000000.0
2008-08-27 02:58:00,1.0453,1.0454,1.04525,1.04525,46400000.0
2008-08-27 02:59:00,1.0453,1.0453,1.04515,1.0453,23900000.0
2008-08-27 03:00:00,1.04515,1.0452,1.04515,1.0452,23200000.0
2008-08-27 03:01:00,1.0452,1.04575,1.04485,1.04505,40100000.0
2008-08-27 03:02:00,1.04515,1.0452,1.04475,1.0449,29300000.0
2008-08-27 03:03:00,1.04495,1.04505,1.04495,1.04495,6000000.0
2008-08-27 03:04:00,1.045,1.04525,1.045,1.04525,7000000.0
2008-08-27 03:05:00,1.0453,1.0454,1.04525,1.0453,8000000.0
2008-08-27 03:06:00,1.0453,1.0453,1.04485,1.0449,30400000.0
2008-08-27 03:07:00,1.0448,1.0448,1.0448,1.0448,12300000.0
2008-08-27 03:08:00,1.0448,1.0449,1.0448,1.0449,15800000.0
2008-08-27 03:09:00,1.0448,1.0448,1.0448,1.0448,5900000.0
2008-08-27 03:10:00,1.0448,1.0449,1.0445,1.04455,121800000.0
2008-08-27 03:11:00,1.04465,1.0447,1.04465,1.0447,8500000.0
2008-08-27 03:12:00,1.04455,1.04485,1.04455,1.0448,47000000.0
2008-08-27 03:13:00,1.0448,1.0449,1.04475,1.0449,59700000.0
2008-08-27 03:14:00,1.04495,1.045,1.04485,1.045,26400000.0
2008-08-27 03:15:00,1.04485,1.0449,1.04485,1.0449,11200000.0
2008-08-27 03:16:00,1.04475,1.0448,1.04475,1.0448,25800000.0
2008-08-27 03:17:00,1.04465,1.04475,1.04465,1.04465,4600000.0
2008-08-27 03:18:00,1.04465,1.045,1.04465,1.0449,21700000.0
2008-08-27 03:19:00,1.04475,1.04475,1.04475,1.04475,1000000.0
2008-08-27 03:20:00,1.0448,1.0454,1.0448,1.04525,47499999.0
2008-08-27 03:21:00,1.04535,1.0455,1.04495,1.045,54300000.0
2008-08-27 03:22:00,1.045,1.045,1.045,1.045,117500000.0
2008-08-27 03:23:00,1.045,1.045,1.045,1.045,50600000.0
2008-08-27 03:24:00,1.045,1.045,1.045,1.045,60300000.0
2008-08-27 03:25:00,1.045,1.0451,1.04495,1.045,48000000.0
2008-08-27 03:26:00,1.045,1.0454,1.04495,1.0454,213900000.0
2008-08-27 03:27:00,1.0454,1.0454,1.0451,1.04515,36600000.0
2008-08-27 03:28:00,1.0452,1.0452,1.04495,1.045,62300000.0
2008-08-27 03:29:00,1.045,1.0451,1.045,1.0451,135000000.0
2008-08-27 03:30:00,1.0451,1.0451,1.045,1.045,58399999.0
2008-08-27 03:31:00,1.04505,1.0452,1.04495,1.0451,158400001.0
2008-08-27 03:32:00,1.0451,1.0452,1.0451,1.0452,9700000.0
2008-08-27 03:33:00,1.0452,1.0452,1.04505,1.0451,21600000.0
2008-08-27 03:34:00,1.04505,1.04505,1.04495,1.04505,26600001.0
2008-08-27 03:35:00,1.0452,1.0452,1.0452,1.0452,5000000.0
2008-08-27 03:36:00,1.0452,1.0452,1.04505,1.0451,10500000.0
2008-08-27 03:37:00,1.04515,1.04535,1.04515,1.04535,6000000.0
2008-08-27 03:38:00,1.04535,1.04535,1.04495,1.04495,29200001.0
2008-08-27 03:39:00,1.0451,1.04535,1.0451,1.04535,27700000.0
2008-08-27 03:40:00,1.0455,1.0455,1.0455,1.0455,3000000.0
2008-08-27 03:41:00,1.0455,1.0455,1.04505,1.04535,41800000.0
2008-08-27 03:42:00,1.04535,1.0454,1.04525,1.04535,9000000.0
2008-08-27 03:43:00,1.04525,1.04525,1.04525,1.04525,1000000.0
2008-08-27 03:44:00,1.0453,1.0454,1.0453,1.0454,2300000.0
2008-08-27 03:45:00,1.0454,1.04545,1.04525,1.04545,61299999.0
2008-08-27 03:46:00,1.04545,1.04545,1.04535,1.04535,2000000.0
2008-08-27 03:47:00,1.04525,1.04525,1.04525,1.04525,23200001.0
2008-08-27 03:48:00,1.0453,1.0453,1.0453,1.0453,60100003.0
2008-08-27 03:49:00,1.0454,1.0455,1.0454,1.0455,2000000.0
2008-08-27 03:50:00,1.0455,1.0455,1.0455,1.0455,3000000.0
2008-08-27 03:51:00,1.0452,1.0454,1.0452,1.0454,18799999.0
2008-08-27 03:52:00,1.0453,1.0453,1.0453,1.0453,17000000.0
2008-08-27 03:53:00,1.0453,1.0461,1.0453,1.0461,67400000.0
2008-08-27 03:54:00,1.0461,1.0461,1.04575,1.0458,19200000.0
2008-08-27 03:55:00,1.04565,1.04565,1.04555,1.04555,25000000.0
2008-08-27 03:56:00,1.0456,1.0456,1.0456,1.0456,59700000.0
2008-08-27 03:57:00,1.0456,1.0456,1.0456,1.0456,34600000.0
2008-08-27 03:58:00,1.0457,1.0457,1.0457,1.0457,30300000.0
2008-08-27 03:59:00,1.0457,1.0458,1.04565,1.0457,61100000.0
2008-08-27 04:00:00,1.0456,1.04565,1.0454,1.0456,41400000.0
2008-08-27 04:01:00,1.0456,1.04565,1.04555,1.0456,32200000.0
2008-08-27 04:02:00,1.0456,1.0456,1.0456,1.0456,8700000.0
2008-08-27 04:03:00,1.0456,1.0456,1.04545,1.0455,39700000.0
2008-08-27 04:04:00,1.0455,1.0455,1.04535,1.04535,71100000.0
2008-08-27 04:05:00,1.0454,1.0454,1.0454,1.0454,10200000.0
2008-08-27 04:06:00,1.0454,1.0454,1.0454,1.0454,8200000.0
2008-08-27 04:07:00,1.0454,1.0454,1.0454,1.0454,6000000.0
2008-08-27 04:08:00,1.0454,1.0454,1.0454,1.0454,8100000.0
2008-08-27 04:09:00,1.0454,1.0454,1.04525,1.04525,15300000.0
2008-08-27 04:10:00,1.0453,1.0453,1.0453,1.0453,4900000.0
2008-08-27 04:11:00,1.0453,1.0453,1.0449,1.0451,63000000.0
2008-08-27 04:12:00,1.0451,1.0451,1.0451,1.0451,11400000.0
2008-08-27 04:13:00,1.04495,1.0451,1.04495,1.0451,25100000.0
2008-08-27 04:14:00,1.0451,1.0453,1.045,1.0453,31800000.0
2008-08-27 04:15:00,1.04525,1.04525,1.04525,1.04525,1000000.0
2008-08-27 04:16:00,1.04515,1.0456,1.04515,1.0455,57000000.0
2008-08-27 04:17:00,1.04535,1.0454,1.04535,1.0454,19000000.0
2008-08-27 04:18:00,1.04517,1.04517,1.04499,1.04503,36900000.0
2008-08-27 04:19:00,1.0454,1.0455,1.0454,1.0455,18700000.0
2008-08-27 04:20:00,1.04535,1.04535,1.04515,1.0453,33200000.0
2008-08-27 04:21:00,1.0452,1.0454,1.04505,1.04505,25900000.0
2008-08-27 04:22:00,1.0452,1.0452,1.0452,1.0452,14400000.0
2008-08-27 04:23:00,1.0452,1.0452,1.04505,1.04505,9100000.0
2008-08-27 04:24:00,1.045,1.0452,1.045,1.0452,20800000.0
2008-08-27 04:25:00,1.0452,1.0452,1.04505,1.0451,19600000.0
2008-08-27 04:26:00,1.0451,1.0451,1.045,1.0451,7900000.0
2008-08-27 04:27:00,1.0451,1.0451,1.04495,1.04495,11200000.0
2008-08-27 04:28:00,1.04495,1.04495,1.04485,1.0449,30100000.0
2008-08-27 04:29:00,1.04505,1.04505,1.0448,1.045,12700000.0
2008-08-27 04:30:00,1.045,1.045,1.045,1.045,4000000.0
2008-08-27 04:31:00,1.0451,1.0451,1.04495,1.045,6000000.0
2008-08-27 04:32:00,1.0451,1.0451,1.04495,1.045,4000000.0
2008-08-27 04:33:00,1.04505,1.04505,1.04505,1.04505,2000000.0
2008-08-27 04:34:00,1.04495,1.04505,1.04495,1.04505,6000000.0
2008-08-27 04:35:00,1.0452,1.0452,1.04495,1.04505,26200000.0
2008-08-27 04:36:00,1.04505,1.0451,1.04505,1.0451,3000000.0
2008-08-27 04:37:00,1.0451,1.04515,1.0451,1.04515,2000000.0
2008-08-27 04:38:00,1.04505,1.04505,1.04505,1.04505,5400000.0
2008-08-27 04:39:00,1.0451,1.0451,1.0451,1.0451,4300000.0
2008-08-27 04:40:00,1.0451,1.04515,1.04495,1.04515,9000000.0
2008-08-27 04:41:00,1.04505,1.04515,1.04495,1.04515,8000000.0
2008-08-27 04:42:00,1.04505,1.0452,1.04495,1.045,14500000.0
2008-08-27 04:43:00,1.04505,1.04505,1.04505,1.04505,1000000.0
2008-08-27 04:44:00,1.04485,1.04505,1.0447,1.04505,46399998.0
2008-08-27 04:45:00,1.0448,1.04505,1.0448,1.04505,3300000.0
2008-08-27 04:46:00,1.04485,1.0449,1.04485,1.0449,4500000.0
2008-08-27 04:47:00,1.04505,1.0452,1.045,1.04515,26100000.0
2008-08-27 04:48:00,1.0452,1.0452,1.04495,1.04505,19800000.0
2008-08-27 04:49:00,1.04485,1.04505,1.0447,1.04505,39400001.0
2008-08-27 04:50:00,1.04525,1.04525,1.0449,1.0449,17100000.0
2008-08-27 04:51:00,1.04505,1.04535,1.04505,1.04535,14300000.0
2008-08-27 04:52:00,1.04535,1.0458,1.04535,1.04555,31600000.0
2008-08-27 04:53:00,1.0456,1.0456,1.04535,1.0455,16200000.0
2008-08-27 04:54:00,1.0455,1.0455,1.04525,1.0454,36699999.0
2008-08-27 04:55:00,1.0455,1.0455,1.0455,1.0455,1000000.0
2008-08-27 04:56:00,1.0454,1.0455,1.0454,1.0455,6700000.0
2008-08-27 04:57:00,1.0455,1.0455,1.04525,1.0455,6700000.0
2008-08-27 04:58:00,1.04535,1.0454,1.04535,1.0454,2000000.0
2008-08-27 04:59:00,1.0455,1.0455,1.0455,1.0455,2000000.0
2008-08-27 05:00:00,1.04535,1.0455,1.04535,1.0455,5000000.0
2008-08-27 05:01:00,1.04535,1.0455,1.04535,1.0455,3000000.0
2008-08-27 05:02:00,1.04525,1.04535,1.04525,1.04535,4700000.0
2008-08-27 05:03:00,1.0455,1.0455,1.0455,1.0455,1000000.0
2008-08-27 05:04:00,1.04535,1.0455,1.04535,1.0455,12200000.0
2008-08-27 05:05:00,1.0455,1.0455,1.0454,1.0455,5000000.0
2008-08-27 05:06:00,1.0454,1.0454,1.0453,1.0453,7500000.0
2008-08-27 05:07:00,1.04515,1.04515,1.04505,1.04515,5000000.0
2008-08-27 05:08:00,1.0451,1.04515,1.045,1.04515,6700000.0
2008-08-27 05:09:00,1.04515,1.04515,1.045,1.04505,5000000.0
2008-08-27 05:10:00,1.04515,1.04515,1.04515,1.04515,2000000.0
2008-08-27 05:11:00,1.04505,1.04515,1.045,1.04515,13000000.0
2008-08-27 05:12:00,1.04515,1.04515,1.045,1.04505,9700000.0
2008-08-27 05:13:00,1.04505,1.04505,1.045,1.04505,5700000.0
2008-08-27 05:14:00,1.04505,1.04505,1.04505,1.04505,2000000.0
2008-08-27 05:15:00,1.04505,1.04505,1.04505,1.04505,3000000.0
2008-08-27 05:16:00,1.04505,1.0452,1.04505,1.0452,19400000.0
2008-08-27 05:17:00,1.0452,1.04525,1.0452,1.04525,7000000.0
2008-08-27 05:18:00,1.04535,1.04535,1.0452,1.04535,28800000.0
2008-08-27 05:19:00,1.04535,1.0454,1.04525,1.04525,20300000.0
2008-08-27 05:20:00,1.04525,1.0453,1.04525,1.0453,8100000.0
2008-08-27 05:21:00,1.0453,1.0453,1.04495,1.04495,6000000.0
2008-08-27 05:22:00,1.0452,1.0453,1.0451,1.0453,20300000.0
2008-08-27 05:23:00,1.0453,1.0453,1.04485,1.04505,17200000.0
2008-08-27 05:24:00,1.04495,1.045,1.04495,1.045,8700000.0
2008-08-27 05:25:00,1.045,1.04505,1.04495,1.04505,44200000.0
2008-08-27 05:26:00,1.04495,1.045,1.04495,1.045,11400000.0
2008-08-27 05:27:00,1.045,1.04505,1.04485,1.04505,61700000.0
2008-08-27 05:28:00,1.04495,1.045,1.04485,1.04485,20500000.0
2008-08-27 05:29:00,1.0449,1.045,1.0449,1.045,21500000.0
2008-08-27 05:30:00,1.0451,1.04515,1.04505,1.04505,13300000.0
2008-08-27 05:31:00,1.0451,1.0451,1.0451,1.0451,9300000.0
2008-08-27 05:32:00,1.0451,1.0451,1.0451,1.0451,11400000.0
2008-08-27 05:33:00,1.0448,1.04485,1.0445,1.0445,46900000.0
2008-08-27 05:34:00,1.0446,1.0446,1.0446,1.0446,2200000.0
2008-08-27 05:35:00,1.0446,1.0449,1.0445,1.0447,27200000.0
2008-08-27 05:36:00,1.0448,1.045,1.0448,1.045,46100000.0
2008-08-27 05:37:00,1.045,1.045,1.045,1.045,7600000.0
2008-08-27 05:38:00,1.0451,1.0451,1.0451,1.0451,5600000.0
2008-08-27 05:39:00,1.045,1.045,1.045,1.045,25500000.0
2008-08-27 05:40:00,1.045,1.045,1.04455,1.0446,45600000.0
2008-08-27 05:41:00,1.0446,1.0447,1.04445,1.0445,109100000.0
2008-08-27 05:42:00,1.0445,1.0446,1.0443,1.0443,116300000.0
2008-08-27 05:43:00,1.0444,1.0446,1.04425,1.04425,62500000.0
2008-08-27 05:44:00,1.0443,1.0443,1.0443,1.0443,4100000.0
2008-08-27 05:45:00,1.0443,1.0443,1.04405,1.0442,34000000.0
2008-08-27 05:46:00,1.0442,1.0442,1.0441,1.0441,18600000.0
2008-08-27 05:47:00,1.0441,1.0442,1.04375,1.0441,46000000.0
2008-08-27 05:48:00,1.04415,1.0442,1.04395,1.0441,31900000.0
2008-08-27 05:49:00,1.0442,1.0442,1.04365,1.0439,23400000.0
2008-08-27 05:50:00,1.0439,1.0442,1.0439,1.0442,14700000.0
2008-08-27 05:51:00,1.0442,1.0442,1.04405,1.0442,33000000.0
2008-08-27 05:52:00,1.0442,1.0442,1.0439,1.0441,98800000.0
2008-08-27 05:53:00,1.0441,1.0441,1.04395,1.0441,24299999.0
2008-08-27 05:54:00,1.0441,1.0443,1.04395,1.0443,40400000.0
2008-08-27 05:55:00,1.04395,1.04405,1.04373,1.0439,45800000.0
2008-08-27 05:56:00,1.04445,1.0445,1.04445,1.0445,14700000.0
2008-08-27 05:57:00,1.0444,1.0445,1.0444,1.0445,7000000.0
2008-08-27 05:58:00,1.0446,1.0446,1.0446,1.0446,1000000.0
2008-08-27 05:59:00,1.04445,1.0445,1.04445,1.0445,6100000.0
2008-08-27 06:00:00,1.0445,1.0446,1.0445,1.0446,3700000.0
2008-08-27 06:01:00,1.04445,1.0445,1.04445,1.0445,10800000.0
2008-08-27 06:02:00,1.0445,1.0445,1.04435,1.04435,27800000.0
2008-08-27 06:03:00,1.04455,1.04455,1.0443,1.0443,8600000.0
2008-08-27 06:04:00,1.0444,1.0444,1.0444,1.0444,5400000.0
2008-08-27 06:05:00,1.0444,1.0444,1.04425,1.0444,19600000.0
2008-08-27 06:06:00,1.0444,1.0446,1.04415,1.04415,11300000.0
2008-08-27 06:07:00,1.0445,1.0446,1.04415,1.04415,12300000.0
2008-08-27 06:08:00,1.0444,1.0444,1.04425,1.0443,39800000.0
2008-08-27 06:09:00,1.0443,1.0444,1.0443,1.0444,14000000.0
2008-08-27 06:10:00,1.0444,1.0444,1.0444,1.0444,2200000.0
2008-08-27 06:11:00,1.04425,1.0444,1.04425,1.0444,27700001.0
2008-08-27 06:12:00,1.0444,1.0444,1.0444,1.0444,3300000.0
2008-08-27 06:13:00,1.0444,1.0444,1.0444,1.0444,2700000.0
2008-08-27 06:14:00,1.0444,1.0444,1.0444,1.0444,10800000.0
2008-08-27 06:15:00,1.0444,1.0444,1.0444,1.0444,14100000.0
2008-08-27 06:16:00,1.0444,1.0444,1.04415,1.04425,40600000.0
2008-08-27 06:17:00,1.04435,1.0444,1.04425,1.0443,25600000.0
2008-08-27 06:18:00,1.0443,1.0443,1.0443,1.0443,9500000.0
2008-08-27 06:19:00,1.0443,1.0443,1.04405,1.0443,31100000.0
2008-08-27 06:20:00,1.04415,1.0442,1.04415,1.0442,24499999.0
2008-08-27 06:21:00,1.0442,1.0443,1.0442,1.0443,11100000.0
2008-08-27 06:22:00,1.04415,1.04445,1.044,1.044,39200000.0
2008-08-27 06:23:00,1.0442,1.0442,1.0442,1.0442,31300000.0
2008-08-27 06:24:00,1.0442,1.0443,1.0442,1.0443,14700000.0
2008-08-27 06:25:00,1.04415,1.0442,1.04415,1.0442,21999999.0
2008-08-27 06:26:00,1.0442,1.0443,1.0442,1.0443,20700000.0
2008-08-27 06:27:00,1.04415,1.0442,1.04405,1.0442,103899999.0
2008-08-27 06:28:00,1.0441,1.0441,1.0441,1.0441,26000000.0
2008-08-27 06:29:00,1.0441,1.0441,1.044,1.04405,99300001.0
2008-08-27 06:30:00,1.04405,1.04405,1.04405,1.04405,32300000.0
2008-08-27 06:31:00,1.0441,1.0441,1.0441,1.0441,80299997.0
2008-08-27 06:32:00,1.0441,1.0441,1.0438,1.0441,41500000.0
2008-08-27 06:33:00,1.0438,1.0439,1.0438,1.0439,56900000.0
2008-08-27 06:34:00,1.0439,1.0439,1.0439,1.0439,10900000.0
2008-08-27 06:35:00,1.0439,1.044,1.04375,1.044,17500000.0
2008-08-27 06:36:00,1.04385,1.0439,1.04385,1.0439,29100000.0
2008-08-27 06:37:00,1.044,1.044,1.044,1.044,14300000.0
2008-08-27 06:38:00,1.044,1.0441,1.044,1.0441,38300000.0
2008-08-27 06:39:00,1.04395,1.044,1.04395,1.044,15000000.0
2008-08-27 06:40:00,1.044,1.0441,1.044,1.0441,8700000.0
2008-08-27 06:41:00,1.0441,1.0442,1.04405,1.0442,16500000.0
2008-08-27 06:42:00,1.04405,1.0444,1.04405,1.0444,31400000.0
2008-08-27 06:43:00,1.0444,1.0445,1.0444,1.0445,7600000.0
2008-08-27 06:44:00,1.0445,1.0447,1.04445,1.0446,47000000.0
2008-08-27 06:45:00,1.0446,1.0446,1.04445,1.0445,36499999.0
2008-08-27 06:46:00,1.0445,1.0445,1.0445,1.0445,2700000.0
2008-08-27 06:47:00,1.04435,1.0445,1.04435,1.0445,23400001.0
2008-08-27 06:48:00,1.0445,1.0447,1.0445,1.0446,11500000.0
2008-08-27 06:49:00,1.04445,1.0445,1.0444,1.0444,30300000.0
2008-08-27 06:50:00,1.0444,1.0444,1.04425,1.04425,2600000.0
2008-08-27 06:51:00,1.04425,1.0443,1.04415,1.0443,13300000.0
2008-08-27 06:52:00,1.0443,1.0443,1.0443,1.0443,9600000.0
2008-08-27 06:53:00,1.0444,1.0445,1.04435,1.0444,12000000.0
2008-08-27 06:54:00,1.04425,1.0444,1.04425,1.0444,27700000.0
2008-08-27 06:55:00,1.04425,1.04425,1.04425,1.04425,14800000.0
2008-08-27 06:56:00,1.04455,1.04455,1.04455,1.04455,1000000.0
2008-08-27 06:57:00,1.0441,1.0443,1.0441,1.0443,18100000.0
2008-08-27 06:58:00,1.0443,1.0443,1.0442,1.0442,66700000.0
2008-08-27 06:59:00,1.04425,1.04425,1.04425,1.04425,19300000.0
2008-08-27 07:00:00,1.0443,1.0444,1.0443,1.0444,10300000.0
2008-08-27 07:01:00,1.0444,1.0445,1.04435,1.04435,19100000.0
2008-08-27 07:02:00,1.04465,1.0448,1.0441,1.04425,28200000.0
2008-08-27 07:03:00,1.0443,1.0447,1.04415,1.0447,23800000.0
2008-08-27 07:04:00,1.0444,1.0445,1.0444,1.0445,21700000.0
2008-08-27 07:05:00,1.0445,1.0447,1.04445,1.0447,7000000.0
2008-08-27 07:06:00,1.0448,1.0448,1.0442,1.0444,15800000.0
2008-08-27 07:07:00,1.0444,1.04465,1.04435,1.0446,49400000.0
2008-08-27 07:08:00,1.0444,1.0446,1.0444,1.04445,12600000.0
2008-08-27 07:09:00,1.04435,1.04465,1.0442,1.0444,51400000.0
2008-08-27 07:10:00,1.04455,1.04455,1.04455,1.04455,4300000.0
2008-08-27 07:11:00,1.0446,1.0446,1.0446,1.0446,2700000.0
2008-08-27 07:12:00,1.0446,1.0448,1.0446,1.0448,7600000.0
2008-08-27 07:13:00,1.04445,1.0448,1.04445,1.04445,17600000.0
2008-08-27 07:14:00,1.0446,1.0446,1.0446,1.0446,6000000.0
2008-08-27 07:15:00,1.0447,1.0447,1.04455,1.0446,5800000.0
2008-08-27 07:16:00,1.0446,1.0448,1.04445,1.04445,7300000.0
2008-08-27 07:17:00,1.0448,1.0449,1.0445,1.0445,21500000.0
2008-08-27 07:18:00,1.0447,1.0448,1.04445,1.04445,25600000.0
2008-08-27 07:19:00,1.04447,1.04462,1.04433,1.04439,25000000.0
2008-08-27 07:20:00,1.0446,1.0446,1.0446,1.0446,6000000.0
2008-08-27 07:21:00,1.0447,1.0447,1.04455,1.04455,50500000.0
2008-08-27 07:22:00,1.04432,1.04457,1.04432,1.04433,70800000.0
2008-08-27 07:23:00,1.04455,1.0447,1.04455,1.0446,13400000.0
2008-08-27 07:24:00,1.04455,1.04455,1.04455,1.04455,8700000.0
2008-08-27 07:25:00,1.04455,1.0446,1.04455,1.0446,17200000.0
2008-08-27 07:26:00,1.0446,1.0446,1.0446,1.0446,15500000.0
2008-08-27 07:27:00,1.0446,1.04465,1.0445,1.04465,12300000.0
2008-08-27 07:28:00,1.04445,1.04455,1.04445,1.04455,10500000.0
2008-08-27 07:29:00,1.0446,1.0447,1.04455,1.04455,7100000.0
2008-08-27 07:30:00,1.0447,1.0447,1.04455,1.0446,33699999.0
2008-08-27 07:31:00,1.0447,1.0447,1.04445,1.0445,20800000.0
2008-08-27 07:32:00,1.0445,1.0445,1.04435,1.0444,28600000.0
2008-08-27 07:33:00,1.04425,1.0446,1.04425,1.0446,54700001.0
2008-08-27 07:34:00,1.0446,1.0446,1.04435,1.0445,58200000.0
2008-08-27 07:35:00,1.0446,1.0446,1.04445,1.0446,9000000.0
2008-08-27 07:36:00,1.04445,1.04445,1.04445,1.04445,8300000.0
2008-08-27 07:37:00,1.0445,1.0447,1.0442,1.0446,53700000.0
2008-08-27 07:38:00,1.0446,1.0446,1.0446,1.0446,2700000.0
2008-08-27 07:39:00,1.04435,1.0446,1.04435,1.0446,15700000.0
2008-08-27 07:40:00,1.0446,1.0446,1.0446,1.0446,2700000.0
2008-08-27 07:41:00,1.04408,1.04443,1.04408,1.04436,121600000.0
2008-08-27 07:42:00,1.0446,1.0446,1.0446,1.0446,3300000.0
2008-08-27 07:43:00,1.0446,1.0446,1.0446,1.0446,2700000.0
2008-08-27 07:44:00,1.0446,1.0446,1.0446,1.0446,1000000.0
2008-08-27 07:45:00,1.04445,1.0446,1.04445,1.0446,27900000.0
2008-08-27 07:46:00,1.0446,1.0446,1.04445,1.04445,13100000.0
2008-08-27 07:47:00,1.0446,1.0446,1.04445,1.0446,19100000.0
2008-08-27 07:48:00,1.0446,1.0447,1.04455,1.0447,28000000.0
2008-08-27 07:49:00,1.0447,1.0448,1.04465,1.04465,24800000.0
2008-08-27 07:50:00,1.0448,1.0448,1.0447,1.0447,18700000.0
2008-08-27 07:51:00,1.0447,1.045,1.0447,1.045,15700000.0
2008-08-27 07:52:00,1.045,1.045,1.045,1.045,2700000.0
2008-08-27 07:53:00,1.04475,1.04498,1.04431,1.04431,119200000.0
2008-08-27 07:54:00,1.04485,1.04485,1.04475,1.04485,4000000.0
2008-08-27 07:55:00,1.0449,1.0449,1.04465,1.0447,50500000.0
2008-08-27 07:56:00,1.0447,1.0449,1.04465,1.0448,49100000.0
2008-08-27 07:57:00,1.04485,1.045,1.04475,1.045,14200000.0
2008-08-27 07:58:00,1.045,1.0452,1.0446,1.0452,18400000.0
2008-08-27 07:59:00,1.04505,1.0454,1.04505,1.04525,30900000.0
2008-08-27 08:00:00,1.0453,1.0455,1.0453,1.0454,12800000.0
2008-08-27 08:01:00,1.0453,1.0455,1.04525,1.04535,7000000.0
2008-08-27 08:02:00,1.04535,1.04535,1.04535,1.04535,1000000.0
2008-08-27 08:03:00,1.0454,1.0459,1.0454,1.0459,17800000.0
2008-08-27 08:04:00,1.046,1.0462,1.046,1.0462,12400000.0
2008-08-27 08:05:00,1.0462,1.04625,1.0461,1.0462,48000000.0
2008-08-27 08:06:00,1.0462,1.0462,1.04605,1.04605,27800000.0
2008-08-27 08:07:00,1.0461,1.0461,1.0461,1.0461,3500000.0
2008-08-27 08:08:00,1.04625,1.04625,1.0461,1.04615,15600000.0
2008-08-27 08:09:00,1.04615,1.04615,1.04575,1.04575,54600000.0
2008-08-27 08:10:00,1.04565,1.0457,1.04565,1.0457,3000000.0
2008-08-27 08:11:00,1.0457,1.04575,1.04565,1.0457,6200000.0
2008-08-27 08:12:00,1.04544,1.04564,1.04542,1.0456,22400000.0
2008-08-27 08:13:00,1.0456,1.0459,1.0456,1.0459,8400000.0
2008-08-27 08:14:00,1.04575,1.0458,1.0452,1.0455,27500000.0
2008-08-27 08:15:00,1.0455,1.0455,1.04495,1.045,53400000.0
2008-08-27 08:16:00,1.045,1.0452,1.045,1.0452,32800000.0
2008-08-27 08:17:00,1.0452,1.04545,1.0451,1.0452,81900000.0
2008-08-27 08:18:00,1.04525,1.0453,1.04485,1.0451,53400000.0
2008-08-27 08:19:00,1.0451,1.0452,1.04505,1.04505,6000000.0
2008-08-27 08:20:00,1.0451,1.0451,1.04475,1.045,13000000.0
2008-08-27 08:21:00,1.0449,1.045,1.0443,1.0446,28100000.0
2008-08-27 08:22:00,1.0446,1.0448,1.04445,1.0448,13000000.0
2008-08-27 08:23:00,1.04465,1.0448,1.04465,1.0448,7600000.0
2008-08-27 08:24:00,1.0448,1.0451,1.0448,1.0451,8400000.0
2008-08-27 08:25:00,1.0451,1.0452,1.0451,1.0452,5000000.0
2008-08-27 08:26:00,1.0452,1.0452,1.04505,1.0451,12200000.0
2008-08-27 08:27:00,1.0451,1.0452,1.0451,1.0452,9600000.0
2008-08-27 08:28:00,1.0452,1.04585,1.0452,1.0455,120400000.0
2008-08-27 08:29:00,1.0455,1.0455,1.0452,1.0453,46900000.0
2008-08-27 08:30:00,1.0453,1.0453,1.04475,1.04475,37400000.0
2008-08-27 08:31:00,1.04485,1.0452,1.04475,1.04495,74300000.0
2008-08-27 08:32:00,1.045,1.045,1.04475,1.0449,33000000.0
2008-08-27 08:33:00,1.04475,1.0448,1.04455,1.0448,29000000.0
2008-08-27 08:34:00,1.04465,1.045,1.04465,1.0449,57900000.0
2008-08-27 08:35:00,1.04475,1.04475,1.04475,1.04475,1600000.0
2008-08-27 08:36:00,1.04475,1.0449,1.04475,1.04475,12400000.0
2008-08-27 08:37:00,1.0449,1.045,1.0446,1.04485,20900000.0
2008-08-27 08:38:00,1.04485,1.04485,1.04475,1.04475,4200000.0
2008-08-27 08:39:00,1.0448,1.0449,1.0447,1.0449,11500000.0
2008-08-27 08:40:00,1.0449,1.0449,1.0448,1.0449,6600000.0
2008-08-27 08:41:00,1.0449,1.04495,1.0449,1.04495,4800000.0
2008-08-27 08:42:00,1.04485,1.04515,1.04485,1.04515,13200000.0
2008-08-27 08:43:00,1.0449,1.04515,1.0449,1.0451,19900000.0
2008-08-27 08:44:00,1.0451,1.0457,1.045,1.0457,51900000.0
2008-08-27 08:45:00,1.0457,1.0457,1.0456,1.0456,10200000.0
2008-08-27 08:46:00,1.0456,1.04575,1.0455,1.04555,11800000.0
2008-08-27 08:47:00,1.0457,1.0458,1.04555,1.04565,32100000.0
2008-08-27 08:48:00,1.04555,1.0458,1.04555,1.0457,23100000.0
2008-08-27 08:49:00,1.0457,1.0457,1.04555,1.04555,13300000.0
2008-08-27 08:50:00,1.0456,1.04575,1.0456,1.0457,6500000.0
2008-08-27 08:51:00,1.04555,1.04595,1.04555,1.04595,28700000.0
2008-08-27 08:52:00,1.04595,1.04615,1.04555,1.0457,79200000.0
2008-08-27 08:53:00,1.04585,1.0461,1.04545,1.0456,105399999.0
2008-08-27 08:54:00,1.0455,1.0457,1.04545,1.0457,24800000.0
2008-08-27 08:55:00,1.0458,1.0463,1.0457,1.0459,143800000.0
2008-08-27 08:56:00,1.0458,1.046,1.0454,1.046,167799999.0
2008-08-27 08:57:00,1.046,1.046,1.04575,1.0458,58500000.0
2008-08-27 08:58:00,1.04555,1.046,1.04555,1.046,39500000.0
2008-08-27 08:59:00,1.0461,1.0461,1.0458,1.0458,17700000.0
2008-08-27 09:00:00,1.04585,1.0464,1.04585,1.04605,95200000.0
2008-08-27 09:01:00,1.04605,1.04605,1.04595,1.046,37600000.0
2008-08-27 09:02:00,1.046,1.046,1.0459,1.046,50300000.0
2008-08-27 09:03:00,1.04577,1.04593,1.04573,1.04573,18600000.0
2008-08-27 09:04:00,1.0459,1.04605,1.0459,1.04595,18400000.0
2008-08-27 09:05:00,1.046,1.04625,1.0459,1.04625,69100001.0
2008-08-27 09:06:00,1.04625,1.0463,1.04615,1.0463,55800000.0
2008-08-27 09:07:00,1.0462,1.0463,1.04615,1.04615,63400001.0
2008-08-27 09:08:00,1.0462,1.0462,1.04605,1.04615,41400000.0
2008-08-27 09:09:00,1.04615,1.04615,1.04585,1.04595,48600000.0
2008-08-27 09:10:00,1.046,1.0461,1.04585,1.04605,43500000.0
2008-08-27 09:11:00,1.0461,1.0461,1.04585,1.046,14800000.0
2008-08-27 09:12:00,1.046,1.0462,1.0459,1.0462,69600000.0
2008-08-27 09:13:00,1.04605,1.0462,1.04595,1.04595,108100000.0
2008-08-27 09:14:00,1.0461,1.0461,1.04595,1.04595,81199999.0
2008-08-27 09:15:00,1.046,1.046,1.04585,1.0459,76300000.0
2008-08-27 09:16:00,1.0459,1.046,1.04525,1.04545,209400001.0
2008-08-27 09:17:00,1.0455,1.0456,1.0451,1.0452,131999999.0
2008-08-27 09:18:00,1.0452,1.0453,1.0452,1.0453,30800000.0
2008-08-27 09:19:00,1.0453,1.0456,1.0453,1.0455,157600000.0
2008-08-27 09:20:00,1.0455,1.0455,1.04535,1.0454,22400000.0
2008-08-27 09:21:00,1.0453,1.0454,1.04525,1.0453,36300000.0
2008-08-27 09:22:00,1.04515,1.0453,1.04515,1.0453,28200000.0
2008-08-27 09:23:00,1.0454,1.0454,1.04515,1.04515,15600000.0
2008-08-27 09:24:00,1.0452,1.0452,1.0452,1.0452,2700000.0
2008-08-27 09:25:00,1.0453,1.0453,1.04505,1.0452,99100000.0
2008-08-27 09:26:00,1.0451,1.0452,1.04495,1.045,40100000.0
2008-08-27 09:27:00,1.04475,1.04475,1.0446,1.0447,32500000.0
2008-08-27 09:28:00,1.0447,1.0449,1.0446,1.04465,147600000.0
2008-08-27 09:29:00,1.04465,1.04485,1.0441,1.0445,96300000.0
2008-08-27 09:30:00,1.0446,1.0448,1.04435,1.0448,113379205.0
2008-08-27 09:31:00,1.0448,1.045,1.0447,1.0448,22400000.0
2008-08-27 09:32:00,1.0447,1.0449,1.04445,1.04445,117100000.0
2008-08-27 09:33:00,1.0446,1.0446,1.04415,1.04415,55500000.0
2008-08-27 09:34:00,1.04415,1.04415,1.044,1.044,32100000.0
2008-08-27 09:35:00,1.04405,1.0441,1.04375,1.04385,87199998.0
2008-08-27 09:36:00,1.04385,1.0439,1.04345,1.0435,148900000.0
2008-08-27 09:37:00,1.04355,1.0436,1.0431,1.0433,105900000.0
2008-08-27 09:38:00,1.0434,1.0435,1.0433,1.0434,55300000.0
2008-08-27 09:39:00,1.0434,1.0437,1.04325,1.0437,34700000.0
2008-08-27 09:40:00,1.04365,1.04365,1.0432,1.0436,125600000.0
2008-08-27 09:41:00,1.0436,1.0439,1.04355,1.0438,70600000.0
2008-08-27 09:42:00,1.04385,1.04385,1.0435,1.0437,145400000.0
2008-08-27 09:43:00,1.0437,1.0441,1.0437,1.0439,102900000.0
2008-08-27 09:44:00,1.0438,1.0438,1.0437,1.0437,12700000.0
2008-08-27 09:45:00,1.04375,1.0438,1.0436,1.0436,37700000.0
2008-08-27 09:46:00,1.0436,1.0436,1.0435,1.0435,16700000.0
2008-08-27 09:47:00,1.0435,1.0437,1.0435,1.0436,38800000.0
2008-08-27 09:48:00,1.0436,1.0439,1.0436,1.0438,81400000.0
2008-08-27 09:49:00,1.0439,1.0439,1.0438,1.0438,203600000.0
2008-08-27 09:50:00,1.0439,1.0442,1.0438,1.0442,82100000.0
2008-08-27 09:51:00,1.04415,1.0442,1.0439,1.0439,25800000.0
2008-08-27 09:52:00,1.0439,1.0439,1.0434,1.04355,158400000.0
2008-08-27 09:53:00,1.0434,1.0439,1.0434,1.04385,38900000.0
2008-08-27 09:54:00,1.0439,1.0441,1.04385,1.0441,38700000.0
2008-08-27 09:55:00,1.0441,1.0443,1.0441,1.0443,75900000.0
2008-08-27 09:56:00,1.0443,1.0443,1.04415,1.04425,64300000.0
2008-08-27 09:57:00,1.0443,1.0443,1.0438,1.0438,222000000.0
2008-08-27 09:58:00,1.0438,1.0442,1.0436,1.0442,70100000.0
2008-08-27 09:59:00,1.0441,1.0442,1.044,1.04415,94500000.0
2008-08-27 10:00:00,1.04425,1.0443,1.0437,1.0438,120900000.0
2008-08-27 10:01:00,1.0436,1.044,1.0436,1.04395,35100000.0
2008-08-27 10:02:00,1.04395,1.0442,1.0437,1.0438,109600000.0
2008-08-27 10:03:00,1.0438,1.0438,1.0436,1.04365,4400000.0
2008-08-27 10:04:00,1.04365,1.04395,1.04365,1.0437,118600000.0
2008-08-27 10:05:00,1.0437,1.0441,1.0437,1.04395,103300000.0
2008-08-27 10:06:00,1.0438,1.04395,1.0438,1.0438,6200000.0
2008-08-27 10:07:00,1.0439,1.0439,1.0438,1.04385,47200000.0
2008-08-27 10:08:00,1.0438,1.0439,1.0436,1.0436,102700000.0
2008-08-27 10:09:00,1.04365,1.0438,1.04365,1.0438,83000000.0
2008-08-27 10:10:00,1.0437,1.0437,1.0435,1.0435,127700000.0
2008-08-27 10:11:00,1.0435,1.0437,1.04345,1.0436,105500000.0
2008-08-27 10:12:00,1.0436,1.0439,1.0436,1.04375,70800000.0
2008-08-27 10:13:00,1.0438,1.0443,1.0438,1.0443,77300000.0
2008-08-27 10:14:00,1.0443,1.0446,1.04395,1.04395,363700000.0
2008-08-27 10:15:00,1.04395,1.04405,1.04385,1.04385,162500000.0
2008-08-27 10:16:00,1.0438,1.0438,1.043,1.04315,191400000.0
2008-08-27 10:17:00,1.04315,1.04315,1.043,1.04305,77800000.0
2008-08-27 10:18:00,1.04305,1.0432,1.04305,1.0432,50000000.0
2008-08-27 10:19:00,1.0432,1.0434,1.0432,1.0434,80600000.0
2008-08-27 10:20:00,1.0435,1.0438,1.0435,1.04365,166500000.0
2008-08-27 10:21:00,1.04375,1.0442,1.0436,1.0442,129200000.0
2008-08-27 10:22:00,1.0442,1.0446,1.0442,1.0446,132400000.0
2008-08-27 10:23:00,1.0446,1.04465,1.0444,1.0445,116600000.0
2008-08-27 10:24:00,1.0445,1.0449,1.0445,1.0448,67200000.0
2008-08-27 10:25:00,1.04485,1.0449,1.04465,1.0447,102300000.0
2008-08-27 10:26:00,1.0447,1.0447,1.0444,1.0445,72000000.0
2008-08-27 10:27:00,1.0445,1.0448,1.0445,1.0448,46100000.0
2008-08-27 10:28:00,1.0449,1.0451,1.0447,1.0447,111200001.0
2008-08-27 10:29:00,1.0447,1.0448,1.04465,1.0448,40200000.0
2008-08-27 10:30:00,1.0448,1.0449,1.04475,1.0448,56700000.0
2008-08-27 10:31:00,1.0448,1.0448,1.0444,1.0445,63800000.0
2008-08-27 10:32:00,1.0446,1.0451,1.04455,1.0446,193500000.0
2008-08-27 10:33:00,1.0447,1.045,1.0446,1.04465,80800000.0
2008-08-27 10:34:00,1.0447,1.0447,1.0446,1.0446,32100000.0
2008-08-27 10:35:00,1.0446,1.04495,1.0446,1.0449,151700000.0
2008-08-27 10:36:00,1.04485,1.045,1.04485,1.0449,54100000.0
2008-08-27 10:37:00,1.045,1.0452,1.04495,1.0451,73000000.0
2008-08-27 10:38:00,1.0451,1.0458,1.0451,1.0455,183500000.0
2008-08-27 10:39:00,1.0455,1.0457,1.04545,1.04545,180200000.0
2008-08-27 10:40:00,1.0455,1.0455,1.04515,1.04525,60800000.0
2008-08-27 10:41:00,1.0453,1.04545,1.04525,1.0453,166000000.0
2008-08-27 10:42:00,1.0453,1.0453,1.045,1.045,31700000.0
2008-08-27 10:43:00,1.045,1.04505,1.045,1.04505,17900000.0
2008-08-27 10:44:00,1.0451,1.0451,1.04505,1.0451,12300000.0
2008-08-27 10:45:00,1.0451,1.0452,1.0447,1.0448,39900000.0
2008-08-27 10:46:00,1.0448,1.0448,1.0446,1.0448,35700000.0
2008-08-27 10:47:00,1.0448,1.04495,1.0446,1.0448,95300000.0
2008-08-27 10:48:00,1.0448,1.0449,1.0445,1.0446,54400000.0
2008-08-27 10:49:00,1.0445,1.0446,1.044,1.04405,122500000.0
2008-08-27 10:50:00,1.04405,1.0441,1.0437,1.0438,84900000.0
2008-08-27 10:51:00,1.0438,1.0438,1.04365,1.0437,64300000.0
2008-08-27 10:52:00,1.0437,1.0442,1.0437,1.04415,154000000.0
2008-08-27 10:53:00,1.04415,1.0446,1.04415,1.0446,159600000.0
2008-08-27 10:54:00,1.0446,1.0447,1.04425,1.04425,96600000.0
2008-08-27 10:55:00,1.04425,1.0443,1.04415,1.04415,86700000.0
2008-08-27 10:56:00,1.0442,1.0442,1.04405,1.0442,123600000.0
2008-08-27 10:57:00,1.0442,1.0442,1.0442,1.0442,2700000.0
2008-08-27 10:58:00,1.0442,1.0442,1.0441,1.0441,16200000.0
2008-08-27 10:59:00,1.0442,1.0442,1.04385,1.0439,45900000.0
2008-08-27 11:00:00,1.0438,1.0438,1.0436,1.0437,56000000.0
2008-08-27 11:01:00,1.0437,1.0438,1.0437,1.0437,56000000.0
2008-08-27 11:02:00,1.0438,1.0438,1.04365,1.04365,33100000.0
2008-08-27 11:03:00,1.04365,1.04445,1.0436,1.04445,95700000.0
2008-08-27 11:04:00,1.04445,1.0446,1.04415,1.04415,140900000.0
2008-08-27 11:05:00,1.04415,1.04415,1.04385,1.0439,59000000.0
2008-08-27 11:06:00,1.0439,1.0439,1.0437,1.0438,56300000.0
2008-08-27 11:07:00,1.0438,1.0441,1.0438,1.04405,62400000.0
2008-08-27 11:08:00,1.04405,1.04415,1.044,1.04415,94300000.0
2008-08-27 11:09:00,1.04415,1.04425,1.0441,1.04425,63400000.0
2008-08-27 11:10:00,1.0443,1.0443,1.04415,1.0442,277000000.0
2008-08-27 11:11:00,1.0442,1.0442,1.04365,1.044,186000000.0
2008-08-27 11:12:00,1.044,1.0441,1.044,1.04405,76000000.0
2008-08-27 11:13:00,1.0441,1.0441,1.04395,1.04395,35300000.0
2008-08-27 11:14:00,1.044,1.04435,1.0439,1.0443,140900000.0
2008-08-27 11:15:00,1.04425,1.04425,1.0438,1.0438,109400000.0
2008-08-27 11:16:00,1.0439,1.04425,1.04385,1.04415,63100000.0
2008-08-27 11:17:00,1.0441,1.0442,1.0441,1.04415,17500000.0
2008-08-27 11:18:00,1.0441,1.0442,1.04405,1.04415,40200000.0
2008-08-27 11:19:00,1.04415,1.04415,1.04415,1.04415,1000000.0
2008-08-27 11:20:00,1.0442,1.0442,1.0442,1.0442,13400000.0
2008-08-27 11:21:00,1.0442,1.0443,1.0442,1.0442,25000000.0
2008-08-27 11:22:00,1.0442,1.0443,1.0442,1.0442,32900000.0
2008-08-27 11:23:00,1.0442,1.0443,1.0442,1.0442,12800000.0
2008-08-27 11:24:00,1.0442,1.0443,1.0442,1.0442,15000000.0
2008-08-27 11:25:00,1.0442,1.0443,1.04415,1.0443,28900000.0
2008-08-27 11:26:00,1.0442,1.0442,1.04415,1.04415,4300000.0
2008-08-27 11:27:00,1.0441,1.0443,1.0441,1.0443,23000000.0
2008-08-27 11:28:00,1.0442,1.0442,1.0442,1.0442,3500000.0
2008-08-27 11:29:00,1.0442,1.0442,1.0442,1.0442,3500000.0
2008-08-27 11:30:00,1.0443,1.0443,1.0443,1.0443,1000000.0
2008-08-27 11:31:00,1.0442,1.0442,1.0442,1.0442,3500000.0
2008-08-27 11:32:00,1.0442,1.0442,1.0442,1.0442,10500000.0
2008-08-27 11:33:00,1.0443,1.04435,1.04425,1.04425,19900000.0
2008-08-27 11:34:00,1.0443,1.0443,1.0442,1.0443,31300000.0
2008-08-27 11:35:00,1.0443,1.0443,1.0442,1.04425,53600000.0
2008-08-27 11:36:00,1.0443,1.0443,1.0442,1.0442,25300000.0
2008-08-27 11:37:00,1.0443,1.0443,1.0442,1.0442,26700000.0
2008-08-27 11:38:00,1.0442,1.0443,1.0442,1.0443,9800000.0
2008-08-27 11:39:00,1.0443,1.0443,1.0442,1.0442,30800000.0
2008-08-27 11:40:00,1.0442,1.0443,1.044,1.0442,44800000.0
2008-08-27 11:41:00,1.0441,1.0441,1.0441,1.0441,9400000.0
2008-08-27 11:42:00,1.0442,1.0442,1.0442,1.0442,1000000.0
2008-08-27 11:43:00,1.0441,1.0442,1.0441,1.0441,4000000.0
2008-08-27 11:44:00,1.0441,1.04425,1.0441,1.04425,8800000.0
2008-08-27 11:45:00,1.04425,1.04425,1.04425,1.04425,7800000.0
2008-08-27 11:46:00,1.0443,1.0443,1.0443,1.0443,9600000.0
2008-08-27 11:47:00,1.04425,1.0447,1.04425,1.0447,32700000.0
2008-08-27 11:48:00,1.0448,1.0449,1.04455,1.0446,60600000.0
2008-08-27 11:49:00,1.0447,1.0448,1.04455,1.0446,37000000.0
2008-08-27 11:50:00,1.0446,1.0453,1.04455,1.0451,109700000.0
2008-08-27 11:51:00,1.0451,1.0452,1.045,1.0451,29700000.0
2008-08-27 11:52:00,1.0452,1.0452,1.04505,1.04505,13300000.0
2008-08-27 11:53:00,1.0453,1.0457,1.0453,1.0455,101599999.0
2008-08-27 11:54:00,1.0456,1.0456,1.0454,1.04555,31600000.0
2008-08-27 11:55:00,1.0456,1.0456,1.0453,1.04545,64700000.0
2008-08-27 11:56:00,1.04545,1.0455,1.04525,1.0453,25500000.0
2008-08-27 11:57:00,1.0451,1.04525,1.0451,1.0452,22500000.0
2008-08-27 11:58:00,1.0452,1.0453,1.04505,1.0452,62700000.0
2008-08-27 11:59:00,1.0451,1.0452,1.0449,1.045,60500000.0
2008-08-27 12:00:00,1.045,1.0451,1.045,1.0451,46000000.0
2008-08-27 12:01:00,1.0451,1.0454,1.0449,1.0454,68300000.0
2008-08-27 12:02:00,1.0453,1.0453,1.04525,1.04525,5100000.0
2008-08-27 12:03:00,1.04525,1.04525,1.04525,1.04525,2600000.0
2008-08-27 12:04:00,1.04525,1.04525,1.0452,1.04525,25000000.0
2008-08-27 12:05:00,1.04525,1.04525,1.04525,1.04525,4800000.0
2008-08-27 12:06:00,1.0452,1.0453,1.0452,1.0453,15700000.0
2008-08-27 12:07:00,1.0452,1.0456,1.0452,1.0456,15300000.0
2008-08-27 12:08:00,1.0455,1.0455,1.04515,1.04515,27500000.0
2008-08-27 12:09:00,1.0452,1.0454,1.0452,1.0454,9000000.0
2008-08-27 12:10:00,1.0454,1.0454,1.04525,1.0454,22100000.0
2008-08-27 12:11:00,1.0453,1.04535,1.04525,1.04535,17800000.0
2008-08-27 12:12:00,1.04535,1.04535,1.04515,1.04535,12800000.0
2008-08-27 12:13:00,1.04502,1.04523,1.04499,1.04512,434400000.0
2008-08-27 12:14:00,1.04525,1.04535,1.04525,1.0453,9800000.0
2008-08-27 12:15:00,1.04525,1.04535,1.04505,1.04515,15100000.0
2008-08-27 12:16:00,1.04515,1.04515,1.0448,1.0449,86000000.0
2008-08-27 12:17:00,1.0449,1.0451,1.0448,1.0448,80800000.0
2008-08-27 12:18:00,1.0448,1.045,1.0448,1.0449,42200000.0
2008-08-27 12:19:00,1.0448,1.0449,1.0448,1.0448,29500000.0
2008-08-27 12:20:00,1.04485,1.04495,1.04485,1.04485,8400000.0
2008-08-27 12:21:00,1.04485,1.0449,1.04485,1.0449,10000000.0
2008-08-27 12:22:00,1.0449,1.0449,1.04485,1.04485,3600000.0
2008-08-27 12:23:00,1.04485,1.04485,1.04485,1.04485,1000000.0
2008-08-27 12:24:00,1.0448,1.0449,1.0448,1.0449,50700000.0
2008-08-27 12:25:00,1.04495,1.045,1.04465,1.04465,233100000.0
2008-08-27 12:26:00,1.0447,1.0447,1.0445,1.0445,219200000.0
2008-08-27 12:27:00,1.04455,1.0446,1.044,1.0441,129800000.0
2008-08-27 12:28:00,1.0441,1.0443,1.04405,1.04415,116100000.0
2008-08-27 12:29:00,1.04415,1.0445,1.0441,1.0445,59200000.0
2008-08-27 12:30:00,1.0445,1.04455,1.0443,1.0445,39900000.0
2008-08-27 12:31:00,1.0445,1.0446,1.0445,1.0446,21100000.0
2008-08-27 12:32:00,1.0445,1.04465,1.0445,1.0446,19300000.0
2008-08-27 12:33:00,1.0447,1.0447,1.0447,1.0447,2200000.0
2008-08-27 12:34:00,1.0446,1.0447,1.04455,1.0446,67500000.0
2008-08-27 12:35:00,1.04465,1.04495,1.04465,1.04475,19800000.0
2008-08-27 12:36:00,1.0449,1.0449,1.0445,1.0447,229400000.0
2008-08-27 12:37:00,1.0447,1.0448,1.04425,1.04465,152700000.0
2008-08-27 12:38:00,1.04465,1.04475,1.04435,1.04455,172700000.0
2008-08-27 12:39:00,1.0446,1.04465,1.04415,1.0442,188500000.0
2008-08-27 12:40:00,1.04415,1.0443,1.0438,1.044,305399997.0
2008-08-27 12:41:00,1.04405,1.04435,1.0436,1.04405,386000000.0
2008-08-27 12:42:00,1.04395,1.04405,1.0437,1.04385,247200000.0
2008-08-27 12:43:00,1.0438,1.0439,1.04365,1.04365,139800000.0
2008-08-27 12:44:00,1.04365,1.0443,1.0434,1.0443,208500000.0
2008-08-27 12:45:00,1.0442,1.0442,1.04355,1.0437,171700000.0
2008-08-27 12:46:00,1.0437,1.0437,1.04315,1.0432,204500000.0
2008-08-27 12:47:00,1.0432,1.04345,1.04305,1.0432,413600000.0
2008-08-27 12:48:00,1.04315,1.0432,1.0427,1.0428,208900000.0
2008-08-27 12:49:00,1.04285,1.043,1.0426,1.0427,85600000.0
2008-08-27 12:50:00,1.0428,1.0431,1.04275,1.0431,98800000.0
2008-08-27 12:51:00,1.043,1.0431,1.04295,1.043,58200000.0
2008-08-27 12:52:00,1.04295,1.04315,1.04295,1.04315,16300000.0
2008-08-27 12:53:00,1.0432,1.0432,1.043,1.0431,26200000.0
2008-08-27 12:54:00,1.0431,1.04325,1.0429,1.0431,42900000.0
2008-08-27 12:55:00,1.0429,1.0431,1.0429,1.0431,20000000.0
2008-08-27 12:56:00,1.0431,1.0434,1.04305,1.0434,13200000.0
2008-08-27 12:57:00,1.0434,1.0434,1.0433,1.0433,2000000.0
2008-08-27 12:58:00,1.0434,1.0434,1.0432,1.0432,11600000.0
2008-08-27 12:59:00,1.0432,1.0435,1.0432,1.0434,23600000.0
2008-08-27 13:00:00,1.0435,1.0435,1.043,1.0431,171200000.0
2008-08-27 13:01:00,1.0431,1.0432,1.043,1.0432,97500000.0
2008-08-27 13:02:00,1.0432,1.0432,1.0431,1.0432,60200000.0
2008-08-27 13:03:00,1.0432,1.0434,1.0432,1.0434,35300000.0
2008-08-27 13:04:00,1.0434,1.0434,1.0432,1.0434,44200000.0
2008-08-27 13:05:00,1.0434,1.0439,1.0433,1.0437,69900000.0
2008-08-27 13:06:00,1.0437,1.0438,1.0437,1.0438,6000000.0
2008-08-27 13:07:00,1.04355,1.0439,1.04355,1.0439,22600000.0
2008-08-27 13:08:00,1.0439,1.04435,1.0439,1.0443,75700000.0
2008-08-27 13:09:00,1.0443,1.04445,1.04425,1.04445,31400000.0
2008-08-27 13:10:00,1.04445,1.04475,1.04425,1.0447,100800000.0
2008-08-27 13:11:00,1.0447,1.0448,1.0446,1.0446,16800000.0
2008-08-27 13:12:00,1.0447,1.0448,1.0447,1.0448,5000000.0
2008-08-27 13:13:00,1.0447,1.04475,1.0447,1.04475,20400000.0
2008-08-27 13:14:00,1.04475,1.0449,1.04445,1.0449,328999998.0
2008-08-27 13:15:00,1.04505,1.0452,1.045,1.04505,91900000.0
2008-08-27 13:16:00,1.045,1.045,1.0448,1.0448,60700000.0
2008-08-27 13:17:00,1.0448,1.04495,1.0447,1.0448,121000000.0
2008-08-27 13:18:00,1.04456,1.04473,1.04424,1.04445,202200000.0
2008-08-27 13:19:00,1.04471,1.04477,1.0445,1.0445,277400000.0
2008-08-27 13:20:00,1.0448,1.0448,1.0447,1.0447,23100000.0
2008-08-27 13:21:00,1.0447,1.0447,1.0447,1.0447,36600000.0
2008-08-27 13:22:00,1.0447,1.04475,1.04465,1.0447,50600000.0
2008-08-27 13:23:00,1.0447,1.0447,1.04465,1.0447,15000000.0
2008-08-27 13:24:00,1.0446,1.04485,1.0446,1.0448,55000000.0
2008-08-27 13:25:00,1.0448,1.04495,1.04465,1.04465,90800000.0
2008-08-27 13:26:00,1.0447,1.0448,1.0447,1.0447,35700000.0
2008-08-27 13:27:00,1.0447,1.0447,1.0446,1.0447,44600000.0
2008-08-27 13:28:00,1.0446,1.0447,1.0445,1.0446,26500000.0
2008-08-27 13:29:00,1.0446,1.0446,1.0446,1.0446,35400000.0
2008-08-27 13:30:00,1.0446,1.0449,1.0446,1.04465,49100000.0
2008-08-27 13:31:00,1.0447,1.0447,1.04465,1.0447,3800000.0
2008-08-27 13:32:00,1.0447,1.0447,1.0447,1.0447,2600000.0
2008-08-27 13:33:00,1.0447,1.0447,1.0447,1.0447,13500000.0
2008-08-27 13:34:00,1.0447,1.04475,1.0447,1.04475,4400000.0
2008-08-27 13:35:00,1.0448,1.0448,1.0446,1.0446,22700000.0
2008-08-27 13:36:00,1.0446,1.04465,1.04455,1.04465,19000000.0
2008-08-27 13:37:00,1.04465,1.0448,1.0446,1.0446,24800000.0
2008-08-27 13:38:00,1.0446,1.04475,1.0446,1.0447,14000000.0
2008-08-27 13:39:00,1.0447,1.0447,1.0446,1.0446,9400000.0
2008-08-27 13:40:00,1.0446,1.0449,1.0446,1.04485,75800000.0
2008-08-27 13:41:00,1.04485,1.0449,1.0448,1.0449,57400000.0
2008-08-27 13:42:00,1.0449,1.0449,1.04475,1.0448,72100000.0
2008-08-27 13:43:00,1.0448,1.0448,1.0443,1.0444,147100000.0
2008-08-27 13:44:00,1.0444,1.0445,1.0443,1.0443,43200000.0
2008-08-27 13:45:00,1.0443,1.0443,1.0443,1.0443,3500000.0
2008-08-27 13:46:00,1.0443,1.0443,1.04425,1.04425,9100000.0
2008-08-27 13:47:00,1.04425,1.04425,1.04415,1.0442,14200000.0
2008-08-27 13:48:00,1.0442,1.0442,1.0441,1.0442,26300000.0
2008-08-27 13:49:00,1.0443,1.0444,1.04405,1.04425,246899999.0
2008-08-27 13:50:00,1.0443,1.0444,1.04405,1.0441,78700000.0
2008-08-27 13:51:00,1.0441,1.0441,1.0437,1.04375,37300000.0
2008-08-27 13:52:00,1.0437,1.0438,1.0437,1.04375,15800000.0
2008-08-27 13:53:00,1.04375,1.044,1.0437,1.0439,77400000.0
2008-08-27 13:54:00,1.044,1.044,1.044,1.044,24300000.0
2008-08-27 13:55:00,1.044,1.044,1.0437,1.04375,51900000.0
2008-08-27 13:56:00,1.0438,1.0438,1.0436,1.0436,21900000.0
2008-08-27 13:57:00,1.0436,1.0437,1.04355,1.0436,76200000.0
2008-08-27 13:58:00,1.0436,1.0436,1.04315,1.0432,101100000.0
2008-08-27 13:59:00,1.04315,1.0432,1.043,1.043,117000000.0
2008-08-27 14:00:00,1.0431,1.0439,1.0431,1.0437,209500000.0
2008-08-27 14:01:00,1.0437,1.0441,1.0437,1.044,104300000.0
2008-08-27 14:02:00,1.044,1.044,1.0439,1.0439,24500000.0
2008-08-27 14:03:00,1.0439,1.0442,1.0439,1.04405,168700000.0
2008-08-27 14:04:00,1.04405,1.04405,1.04395,1.04395,20800000.0
2008-08-27 14:05:00,1.04395,1.04395,1.0439,1.0439,6500000.0
2008-08-27 14:06:00,1.0439,1.0446,1.0439,1.04455,67200000.0
2008-08-27 14:07:00,1.0446,1.0446,1.044,1.0441,42000000.0
2008-08-27 14:08:00,1.0441,1.0443,1.044,1.044,48900000.0
2008-08-27 14:09:00,1.044,1.044,1.0438,1.04385,42600000.0
2008-08-27 14:10:00,1.0438,1.0439,1.0438,1.0438,34400000.0
2008-08-27 14:11:00,1.0439,1.0439,1.0438,1.0438,22300000.0
2008-08-27 14:12:00,1.0438,1.0439,1.0438,1.0439,8000000.0
2008-08-27 14:13:00,1.0438,1.0438,1.0438,1.0438,3500000.0
2008-08-27 14:14:00,1.0438,1.0438,1.0438,1.0438,3500000.0
2008-08-27 14:15:00,1.0438,1.0438,1.0437,1.0437,103400000.0
2008-08-27 14:16:00,1.0437,1.0438,1.0436,1.0437,196600000.0
2008-08-27 14:17:00,1.0437,1.0438,1.04335,1.0434,152600000.0
2008-08-27 14:18:00,1.0434,1.0434,1.0428,1.0429,166400000.0
2008-08-27 14:19:00,1.0429,1.043,1.04285,1.04285,126000000.0
2008-08-27 14:20:00,1.0429,1.0434,1.0428,1.0434,403600000.0
2008-08-27 14:21:00,1.0434,1.0434,1.0431,1.04325,372000003.0
2008-08-27 14:22:00,1.0433,1.0433,1.0432,1.0433,77500000.0
2008-08-27 14:23:00,1.0432,1.04345,1.0432,1.04335,75800000.0
2008-08-27 14:24:00,1.04335,1.0441,1.04335,1.04395,142300000.0
2008-08-27 14:25:00,1.044,1.0441,1.04395,1.04405,44300000.0
2008-08-27 14:26:00,1.0441,1.0441,1.0437,1.0437,108300000.0
2008-08-27 14:27:00,1.0437,1.0438,1.0437,1.0438,90800000.0
2008-08-27 14:28:00,1.04375,1.0439,1.0437,1.04385,70300000.0
2008-08-27 14:29:00,1.0439,1.0439,1.0434,1.0436,90500000.0
2008-08-27 14:30:00,1.0435,1.0439,1.04315,1.0437,199000000.0
2008-08-27 14:31:00,1.0437,1.04405,1.0436,1.0436,132200000.0
2008-08-27 14:32:00,1.0436,1.04365,1.0433,1.0433,114100000.0
2008-08-27 14:33:00,1.04335,1.0442,1.0433,1.04415,173700001.0
2008-08-27 14:34:00,1.044,1.0446,1.0438,1.0441,266400001.0
2008-08-27 14:35:00,1.04405,1.0447,1.04405,1.0447,74400000.0
2008-08-27 14:36:00,1.0447,1.0449,1.0447,1.04485,34500000.0
2008-08-27 14:37:00,1.04485,1.045,1.0443,1.04435,133400001.0
2008-08-27 14:38:00,1.0444,1.0444,1.0438,1.04415,415900001.0
2008-08-27 14:39:00,1.04415,1.04425,1.04405,1.04415,125100000.0
2008-08-27 14:40:00,1.0442,1.0442,1.04385,1.04395,111000000.0
2008-08-27 14:41:00,1.04395,1.044,1.0436,1.0438,106500000.0
2008-08-27 14:42:00,1.0438,1.0441,1.0437,1.0439,105300000.0
2008-08-27 14:43:00,1.0439,1.0441,1.04385,1.0439,121500000.0
2008-08-27 14:44:00,1.0439,1.0439,1.0438,1.0438,46400000.0
2008-08-27 14:45:00,1.0438,1.0439,1.0438,1.04385,42600000.0
2008-08-27 14:46:00,1.04385,1.0443,1.04385,1.0442,91100000.0
2008-08-27 14:47:00,1.0442,1.04495,1.0442,1.04495,130200000.0
2008-08-27 14:48:00,1.045,1.0452,1.04485,1.0449,427400000.0
2008-08-27 14:49:00,1.0449,1.0453,1.04485,1.0452,257300000.0
2008-08-27 14:50:00,1.0451,1.04535,1.0451,1.04535,64700000.0
2008-08-27 14:51:00,1.04545,1.0463,1.0454,1.04625,339000000.0
2008-08-27 14:52:00,1.04625,1.0465,1.0457,1.0458,535400001.0
2008-08-27 14:53:00,1.04565,1.046,1.0456,1.04595,245899999.0
2008-08-27 14:54:00,1.046,1.0465,1.046,1.046,278800000.0
2008-08-27 14:55:00,1.046,1.046,1.0458,1.0459,207500000.0
2008-08-27 14:56:00,1.04605,1.047,1.04595,1.04695,288700000.0
2008-08-27 14:57:00,1.04695,1.04695,1.04625,1.0465,190900000.0
2008-08-27 14:58:00,1.04645,1.0468,1.04635,1.04655,176300000.0
2008-08-27 14:59:00,1.0466,1.0466,1.046,1.0462,130400000.0
2008-08-27 15:00:00,1.04625,1.0463,1.0455,1.0459,484600001.0
2008-08-27 15:01:00,1.0459,1.0461,1.04575,1.0461,274600000.0
2008-08-27 15:02:00,1.0462,1.0462,1.04595,1.0462,131400001.0
2008-08-27 15:03:00,1.0461,1.0465,1.046,1.0465,199900000.0
2008-08-27 15:04:00,1.0465,1.0466,1.0458,1.0459,224900000.0
2008-08-27 15:05:00,1.0459,1.046,1.04565,1.0457,210900000.0
2008-08-27 15:06:00,1.0457,1.0459,1.04565,1.04565,140000000.0
2008-08-27 15:07:00,1.0457,1.0458,1.04555,1.0456,101200000.0
2008-08-27 15:08:00,1.0456,1.04565,1.0454,1.04545,439900000.0
2008-08-27 15:09:00,1.04545,1.04545,1.0447,1.0452,240100000.0
2008-08-27 15:10:00,1.0452,1.04525,1.04485,1.045,166700000.0
2008-08-27 15:11:00,1.0451,1.0452,1.045,1.0451,163700000.0
2008-08-27 15:12:00,1.0452,1.0452,1.04475,1.0449,112000000.0
2008-08-27 15:13:00,1.0449,1.0449,1.0446,1.0446,89300000.0
2008-08-27 15:14:00,1.0446,1.0446,1.0445,1.0445,239100000.0
2008-08-27 15:15:00,1.0445,1.0445,1.0442,1.0443,83600000.0
2008-08-27 15:16:00,1.0443,1.04455,1.04425,1.0444,166200000.0
2008-08-27 15:17:00,1.0444,1.0445,1.0443,1.0444,73400000.0
2008-08-27 15:18:00,1.0444,1.04455,1.0443,1.04455,27100000.0
2008-08-27 15:19:00,1.0446,1.04465,1.0442,1.04455,152800000.0
2008-08-27 15:20:00,1.0446,1.0447,1.0444,1.0444,78900000.0
2008-08-27 15:21:00,1.0444,1.04475,1.0444,1.0447,117300000.0
2008-08-27 15:22:00,1.0447,1.0447,1.0446,1.04465,43100000.0
2008-08-27 15:23:00,1.04475,1.0451,1.04475,1.0451,113300000.0
2008-08-27 15:24:00,1.0451,1.0452,1.045,1.045,52100000.0
2008-08-27 15:25:00,1.045,1.0451,1.045,1.045,41300000.0
2008-08-27 15:26:00,1.0451,1.0452,1.04475,1.0448,230200000.0
2008-08-27 15:27:00,1.0448,1.0449,1.0447,1.0448,150100000.0
2008-08-27 15:28:00,1.0448,1.0448,1.0442,1.0444,183300000.0
2008-08-27 15:29:00,1.0445,1.0446,1.0442,1.04445,94100000.0
2008-08-27 15:30:00,1.0445,1.0446,1.04445,1.04455,32100000.0
2008-08-27 15:31:00,1.04455,1.0446,1.0444,1.0444,116800000.0
2008-08-27 15:32:00,1.0444,1.0445,1.0443,1.0443,97700000.0
2008-08-27 15:33:00,1.0443,1.0444,1.0443,1.0444,59800000.0
2008-08-27 15:34:00,1.0444,1.0445,1.0444,1.0445,23800000.0
2008-08-27 15:35:00,1.0445,1.0446,1.04445,1.04455,17200000.0
2008-08-27 15:36:00,1.0446,1.0449,1.0446,1.0448,44300000.0
2008-08-27 15:37:00,1.0448,1.0449,1.0448,1.0448,57300000.0
2008-08-27 15:38:00,1.0448,1.0449,1.0448,1.0448,44100000.0
2008-08-27 15:39:00,1.0448,1.0448,1.0444,1.0445,110900000.0
2008-08-27 15:40:00,1.0446,1.0447,1.0445,1.0445,107100000.0
2008-08-27 15:41:00,1.0445,1.0446,1.0444,1.0446,25800000.0
2008-08-27 15:42:00,1.0447,1.0448,1.0445,1.0448,91400000.0
2008-08-27 15:43:00,1.0448,1.04485,1.04475,1.04485,26000000.0
2008-08-27 15:44:00,1.04485,1.04485,1.0445,1.0445,415700000.0
2008-08-27 15:45:00,1.0445,1.0446,1.04415,1.0443,192200000.0
2008-08-27 15:46:00,1.0443,1.0444,1.0443,1.0443,46800000.0
2008-08-27 15:47:00,1.0443,1.0443,1.0442,1.0443,39800000.0
2008-08-27 15:48:00,1.0443,1.0446,1.0443,1.0446,39800000.0
2008-08-27 15:49:00,1.0445,1.0446,1.0443,1.0445,114800000.0
2008-08-27 15:50:00,1.0445,1.0445,1.0442,1.0443,105700000.0
2008-08-27 15:51:00,1.0443,1.0444,1.0442,1.04425,264200000.0
2008-08-27 15:52:00,1.04425,1.0447,1.04425,1.0447,207800000.0
2008-08-27 15:53:00,1.0446,1.0448,1.0446,1.04465,152900000.0
2008-08-27 15:54:00,1.0447,1.0451,1.0447,1.0451,204200000.0
2008-08-27 15:55:00,1.0451,1.0454,1.045,1.04535,191000000.0
2008-08-27 15:56:00,1.0453,1.04595,1.04525,1.04595,323400000.0
2008-08-27 15:57:00,1.0459,1.046,1.04545,1.0456,314999999.0
2008-08-27 15:58:00,1.0456,1.04565,1.0455,1.04555,303500000.0
2008-08-27 15:59:00,1.0456,1.0456,1.0454,1.0455,66400000.0
2008-08-27 16:00:00,1.0455,1.0457,1.0453,1.0455,123400000.0
2008-08-27 16:01:00,1.0455,1.0457,1.0455,1.0457,95400000.0
2008-08-27 16:02:00,1.0457,1.0458,1.0457,1.0458,139300000.0
2008-08-27 16:03:00,1.0458,1.0459,1.0458,1.0458,148800000.0
2008-08-27 16:04:00,1.0459,1.046,1.0458,1.0458,114300000.0
2008-08-27 16:05:00,1.0458,1.046,1.0458,1.0459,82400000.0
2008-08-27 16:06:00,1.0459,1.0459,1.0457,1.04575,154100000.0
2008-08-27 16:07:00,1.04585,1.04585,1.0457,1.0457,216000000.0
2008-08-27 16:08:00,1.0457,1.0459,1.0457,1.0459,177000000.0
2008-08-27 16:09:00,1.0459,1.0459,1.04565,1.0457,122800000.0
2008-08-27 16:10:00,1.0457,1.0458,1.0457,1.0457,87700000.0
2008-08-27 16:11:00,1.0458,1.0458,1.0457,1.0457,62100000.0
2008-08-27 16:12:00,1.0457,1.0459,1.0456,1.0457,137000000.0
2008-08-27 16:13:00,1.04565,1.0458,1.04565,1.0457,267400000.0
2008-08-27 16:14:00,1.0457,1.0457,1.0455,1.0455,132400000.0
2008-08-27 16:15:00,1.0455,1.0456,1.0455,1.0456,88500000.0
2008-08-27 16:16:00,1.0456,1.0457,1.04555,1.04565,101200000.0
2008-08-27 16:17:00,1.0458,1.0458,1.0456,1.0457,19200000.0
2008-08-27 16:18:00,1.0456,1.0458,1.04555,1.0457,70500000.0
2008-08-27 16:19:00,1.0458,1.0458,1.04545,1.0457,68800000.0
2008-08-27 16:20:00,1.0457,1.0458,1.0455,1.0455,76900000.0
2008-08-27 16:21:00,1.0455,1.046,1.04545,1.0459,151600000.0
2008-08-27 16:22:00,1.0459,1.0461,1.04575,1.0459,244400000.0
2008-08-27 16:23:00,1.0458,1.0465,1.0458,1.04635,118900000.0
2008-08-27 16:24:00,1.04645,1.0466,1.0461,1.0462,221799999.0
2008-08-27 16:25:00,1.0462,1.0466,1.046,1.0466,163300000.0
2008-08-27 16:26:00,1.04655,1.047,1.0464,1.04695,151900000.0
2008-08-27 16:27:00,1.047,1.0471,1.04655,1.0467,315200000.0
2008-08-27 16:28:00,1.0467,1.0473,1.0467,1.0471,398400000.0
2008-08-27 16:29:00,1.0471,1.0473,1.0469,1.047,112500000.0
2008-08-27 16:30:00,1.047,1.04725,1.0468,1.0472,141600000.0
2008-08-27 16:31:00,1.0472,1.0472,1.04695,1.0471,198600000.0
2008-08-27 16:32:00,1.0471,1.0471,1.04685,1.0469,132400000.0
2008-08-27 16:33:00,1.0469,1.047,1.0469,1.0469,14400000.0
2008-08-27 16:34:00,1.0468,1.047,1.04675,1.04685,236400002.0
2008-08-27 16:35:00,1.04685,1.0471,1.04615,1.0464,855899996.0
2008-08-27 16:36:00,1.04615,1.04735,1.04615,1.0471,346700000.0
2008-08-27 16:37:00,1.04715,1.0478,1.0471,1.0472,505200000.0
2008-08-27 16:38:00,1.0473,1.0474,1.0471,1.04715,326200000.0
2008-08-27 16:39:00,1.0471,1.0475,1.047,1.04725,264800000.0
2008-08-27 16:40:00,1.04725,1.0473,1.04695,1.047,225500000.0
2008-08-27 16:41:00,1.04705,1.0471,1.0465,1.0465,380500000.0
2008-08-27 16:42:00,1.0465,1.0466,1.0462,1.0462,313300000.0
2008-08-27 16:43:00,1.0462,1.0464,1.0462,1.0464,135100000.0
2008-08-27 16:44:00,1.0464,1.0465,1.0463,1.0464,122700000.0
2008-08-27 16:45:00,1.0464,1.0465,1.0463,1.04635,171100001.0
2008-08-27 16:46:00,1.0464,1.0464,1.04575,1.0458,266200000.0
2008-08-27 16:47:00,1.0458,1.046,1.04545,1.046,223100000.0
2008-08-27 16:48:00,1.0459,1.0461,1.0457,1.0461,136400000.0
2008-08-27 16:49:00,1.046,1.0464,1.046,1.0463,143600000.0
2008-08-27 16:50:00,1.0462,1.0464,1.0462,1.0463,46800000.0
2008-08-27 16:51:00,1.0463,1.0463,1.0462,1.0463,56500000.0
2008-08-27 16:52:00,1.04635,1.04645,1.04625,1.0463,43300000.0
2008-08-27 16:53:00,1.0464,1.0465,1.0463,1.0464,117200000.0
2008-08-27 16:54:00,1.0464,1.0467,1.04615,1.0465,148500000.0
2008-08-27 16:55:00,1.04655,1.0466,1.0464,1.0466,34600000.0
2008-08-27 16:56:00,1.0465,1.0467,1.0465,1.0466,51900000.0
2008-08-27 16:57:00,1.0467,1.0467,1.04625,1.0464,163000000.0
2008-08-27 16:58:00,1.04635,1.0467,1.0463,1.04665,168200000.0
2008-08-27 16:59:00,1.0467,1.0476,1.0467,1.0474,505500000.0
2008-08-27 17:00:00,1.0475,1.0475,1.0471,1.0472,137700000.0
2008-08-27 17:01:00,1.0472,1.0473,1.0472,1.0473,71100000.0
2008-08-27 17:02:00,1.0473,1.0473,1.0471,1.0472,175100001.0
2008-08-27 17:03:00,1.0472,1.0472,1.0471,1.0472,88700000.0
2008-08-27 17:04:00,1.0471,1.0472,1.0468,1.0469,94700000.0
2008-08-27 17:05:00,1.0469,1.0469,1.0466,1.0467,36000000.0
2008-08-27 17:06:00,1.0467,1.0467,1.0466,1.0466,49000000.0
2008-08-27 17:07:00,1.0466,1.0466,1.04635,1.0465,24100000.0
2008-08-27 17:08:00,1.0464,1.0465,1.04625,1.04645,40300000.0
2008-08-27 17:09:00,1.04645,1.0466,1.0464,1.0466,72000000.0
2008-08-27 17:10:00,1.0465,1.0465,1.0465,1.0465,5400000.0
2008-08-27 17:11:00,1.0465,1.0465,1.0464,1.0464,38800000.0
2008-08-27 17:12:00,1.0465,1.0465,1.0464,1.0464,84900000.0
2008-08-27 17:13:00,1.04645,1.0466,1.0464,1.0466,136300000.0
2008-08-27 17:14:00,1.04655,1.0468,1.04655,1.0467,160200000.0
2008-08-27 17:15:00,1.0467,1.04715,1.0467,1.047,230900000.0
2008-08-27 17:16:00,1.047,1.0474,1.047,1.0472,124800000.0
2008-08-27 17:17:00,1.0472,1.0472,1.0472,1.0472,86600000.0
2008-08-27 17:18:00,1.0472,1.0472,1.0472,1.0472,36200000.0
2008-08-27 17:19:00,1.0472,1.0474,1.0472,1.0473,71400000.0
2008-08-27 17:20:00,1.0474,1.0475,1.0474,1.0475,90600000.0
2008-08-27 17:21:00,1.0475,1.0475,1.0473,1.0474,56200000.0
2008-08-27 17:22:00,1.0474,1.0476,1.0472,1.0473,55000000.0
2008-08-27 17:23:00,1.0473,1.04755,1.0472,1.0474,83000000.0
2008-08-27 17:24:00,1.0474,1.0476,1.0474,1.0476,32800000.0
2008-08-27 17:25:00,1.0476,1.0477,1.04735,1.0474,129600000.0
2008-08-27 17:26:00,1.0474,1.0474,1.0472,1.0472,125500000.0
2008-08-27 17:27:00,1.0472,1.04745,1.0472,1.04735,181400000.0
2008-08-27 17:28:00,1.0474,1.0478,1.0474,1.0478,72900000.0
2008-08-27 17:29:00,1.04775,1.0479,1.04775,1.0478,96400000.0
2008-08-27 17:30:00,1.0479,1.0481,1.0477,1.0481,110000000.0
2008-08-27 17:31:00,1.04805,1.0484,1.048,1.0483,236400000.0
2008-08-27 17:32:00,1.04825,1.0485,1.0481,1.0481,164800000.0
2008-08-27 17:33:00,1.0481,1.0483,1.0476,1.0478,582500001.0
2008-08-27 17:34:00,1.0478,1.0479,1.0477,1.0478,111300000.0
2008-08-27 17:35:00,1.0478,1.0479,1.04775,1.0478,26300000.0
2008-08-27 17:36:00,1.0478,1.0478,1.0476,1.0477,132700000.0
2008-08-27 17:37:00,1.0477,1.04785,1.0477,1.04785,83600000.0
2008-08-27 17:38:00,1.0479,1.0481,1.0479,1.048,22000000.0
2008-08-27 17:39:00,1.048,1.0481,1.0479,1.0479,76000000.0
2008-08-27 17:40:00,1.04785,1.0479,1.0476,1.0477,46600000.0
2008-08-27 17:41:00,1.0477,1.048,1.04765,1.04765,178900000.0
2008-08-27 17:42:00,1.04775,1.0481,1.04765,1.04805,118400000.0
2008-08-27 17:43:00,1.0479,1.04825,1.0478,1.04815,170500000.0
2008-08-27 17:44:00,1.0482,1.0482,1.048,1.048,111000000.0
2008-08-27 17:45:00,1.04815,1.0486,1.0481,1.04845,123400000.0
2008-08-27 17:46:00,1.0484,1.0485,1.04805,1.0481,102700000.0
2008-08-27 17:47:00,1.0481,1.0482,1.0481,1.04815,103600000.0
2008-08-27 17:48:00,1.0482,1.0483,1.0481,1.0483,50700000.0
2008-08-27 17:49:00,1.0483,1.0484,1.0482,1.0484,139600000.0
2008-08-27 17:50:00,1.0484,1.0489,1.0484,1.0489,220700000.0
2008-08-27 17:51:00,1.0489,1.0492,1.04875,1.0492,76100000.0
2008-08-27 17:52:00,1.0493,1.0495,1.0492,1.04925,127600000.0
2008-08-27 17:53:00,1.04945,1.0495,1.0492,1.0493,110100000.0
2008-08-27 17:54:00,1.0493,1.0495,1.0487,1.0487,309200000.0
2008-08-27 17:55:00,1.0488,1.0489,1.0485,1.0486,148400000.0
2008-08-27 17:56:00,1.04865,1.04915,1.04865,1.04915,125000000.0
2008-08-27 17:57:00,1.04915,1.04915,1.04845,1.04855,121805250.0
2008-08-27 17:58:00,1.04855,1.0487,1.04815,1.0483,217200000.0
2008-08-27 17:59:00,1.04825,1.04865,1.0482,1.0482,274700000.0
2008-08-27 18:00:00,1.0483,1.0488,1.0483,1.0486,191600000.0
2008-08-27 18:01:00,1.0486,1.0486,1.04825,1.0484,126400000.0
2008-08-27 18:02:00,1.0484,1.0484,1.04795,1.0481,184000000.0
2008-08-27 18:03:00,1.04815,1.0483,1.048,1.0481,131500000.0
2008-08-27 18:04:00,1.0481,1.0483,1.04805,1.0481,198300000.0
2008-08-27 18:05:00,1.0481,1.0481,1.04765,1.0477,245200000.0
2008-08-27 18:06:00,1.0477,1.0478,1.0475,1.0475,106200000.0
2008-08-27 18:07:00,1.0475,1.0478,1.0475,1.0478,111400000.0
2008-08-27 18:08:00,1.0478,1.0478,1.04765,1.04775,22400000.0
2008-08-27 18:09:00,1.0478,1.0478,1.0475,1.04755,67900000.0
2008-08-27 18:10:00,1.0476,1.04765,1.04755,1.04765,12200000.0
2008-08-27 18:11:00,1.04765,1.0477,1.04765,1.0477,24400000.0
2008-08-27 18:12:00,1.0477,1.04785,1.04765,1.04775,19000000.0
2008-08-27 18:13:00,1.0478,1.04785,1.04775,1.04785,11300000.0
2008-08-27 18:14:00,1.0478,1.048,1.0478,1.04795,20900000.0
2008-08-27 18:15:00,1.04795,1.0481,1.0479,1.0481,69200000.0
2008-08-27 18:16:00,1.0481,1.04815,1.04805,1.04815,50900000.0
2008-08-27 18:17:00,1.04815,1.04815,1.04815,1.04815,4000000.0
2008-08-27 18:18:00,1.04815,1.0482,1.04805,1.0482,123000000.0
2008-08-27 18:19:00,1.0482,1.0482,1.04815,1.0482,42300000.0
2008-08-27 18:20:00,1.0482,1.04835,1.0482,1.04825,50900000.0
2008-08-27 18:21:00,1.04825,1.04835,1.04825,1.04835,8000000.0
2008-08-27 18:22:00,1.04835,1.0486,1.04835,1.0486,19600000.0
2008-08-27 18:23:00,1.0486,1.04875,1.0485,1.0485,51200000.0
2008-08-27 18:24:00,1.0486,1.0491,1.0486,1.0489,68800000.0
2008-08-27 18:25:00,1.0489,1.0489,1.0487,1.0487,59900000.0
2008-08-27 18:26:00,1.0487,1.0488,1.0483,1.0485,150800000.0
2008-08-27 18:27:00,1.04845,1.04855,1.04845,1.0485,69000000.0
2008-08-27 18:28:00,1.0485,1.0486,1.04845,1.04845,46500000.0
2008-08-27 18:29:00,1.04845,1.0487,1.04845,1.0486,15600000.0
2008-08-27 18:30:00,1.0486,1.0486,1.0485,1.0485,21800000.0
2008-08-27 18:31:00,1.0485,1.0485,1.0482,1.0482,46000000.0
2008-08-27 18:32:00,1.04825,1.0483,1.0482,1.0483,6900000.0
2008-08-27 18:33:00,1.0483,1.0483,1.0482,1.0482,11700000.0
2008-08-27 18:34:00,1.0482,1.0482,1.0482,1.0482,14400000.0
2008-08-27 18:35:00,1.04825,1.0483,1.04825,1.04825,13400000.0
2008-08-27 18:36:00,1.04825,1.0483,1.0482,1.0483,15300000.0
2008-08-27 18:37:00,1.04825,1.0483,1.0482,1.0483,10100000.0
2008-08-27 18:38:00,1.0482,1.0483,1.0482,1.0483,7700000.0
2008-08-27 18:39:00,1.0482,1.0483,1.04805,1.04805,45900000.0
2008-08-27 18:40:00,1.0481,1.0481,1.0481,1.0481,38000000.0
2008-08-27 18:41:00,1.0481,1.0482,1.0481,1.0481,32600000.0
2008-08-27 18:42:00,1.0481,1.0483,1.0481,1.0483,23100000.0
2008-08-27 18:43:00,1.04825,1.0484,1.04825,1.0484,12700000.0
2008-08-27 18:44:00,1.0484,1.0484,1.04825,1.04835,20700000.0
2008-08-27 18:45:00,1.0484,1.04855,1.0484,1.0485,42300000.0
2008-08-27 18:46:00,1.0484,1.0484,1.0483,1.0483,38300000.0
2008-08-27 18:47:00,1.0484,1.0484,1.0483,1.0483,20900000.0
2008-08-27 18:48:00,1.0484,1.04845,1.0484,1.04845,12000000.0
2008-08-27 18:49:00,1.04845,1.04845,1.04825,1.0484,32200000.0
2008-08-27 18:50:00,1.0485,1.0486,1.04835,1.0485,28900000.0
2008-08-27 18:51:00,1.0485,1.0485,1.0483,1.0483,31200000.0
2008-08-27 18:52:00,1.04845,1.049,1.04845,1.0489,100700000.0
2008-08-27 18:53:00,1.04905,1.04925,1.04905,1.04905,167600000.0
2008-08-27 18:54:00,1.04905,1.0491,1.049,1.049,42300000.0
2008-08-27 18:55:00,1.049,1.049,1.0489,1.0489,23300000.0
2008-08-27 18:56:00,1.0489,1.0489,1.0489,1.0489,8100000.0
2008-08-27 18:57:00,1.0489,1.0489,1.04875,1.0488,131500000.0
2008-08-27 18:58:00,1.0488,1.049,1.0488,1.049,39500000.0
2008-08-27 18:59:00,1.0489,1.049,1.0487,1.0489,113900000.0
2008-08-27 19:00:00,1.0489,1.049,1.04885,1.049,42900000.0
2008-08-27 19:01:00,1.0489,1.0491,1.0489,1.049,52200000.0
2008-08-27 19:02:00,1.049,1.049,1.0489,1.0489,47700000.0
2008-08-27 19:03:00,1.0488,1.0488,1.0488,1.0488,5500000.0
2008-08-27 19:04:00,1.0488,1.0488,1.0488,1.0488,2700000.0
2008-08-27 19:05:00,1.0488,1.0488,1.0488,1.0488,2700000.0
2008-08-27 19:06:00,1.0488,1.0488,1.0484,1.0484,27600000.0
2008-08-27 19:07:00,1.0484,1.0484,1.0483,1.0484,33600000.0
2008-08-27 19:08:00,1.0484,1.0484,1.0483,1.0484,45000000.0
2008-08-27 19:09:00,1.0484,1.0484,1.0484,1.0484,2700000.0
2008-08-27 19:10:00,1.0484,1.0484,1.0484,1.0484,35700000.0
2008-08-27 19:11:00,1.0484,1.0484,1.0483,1.0483,3700000.0
2008-08-27 19:12:00,1.0483,1.0483,1.0483,1.0483,5400000.0
2008-08-27 19:13:00,1.0482,1.0484,1.0482,1.0484,24200000.0
2008-08-27 19:14:00,1.0483,1.0483,1.0483,1.0483,3500000.0
2008-08-27 19:15:00,1.0483,1.0484,1.0483,1.0483,26400000.0
2008-08-27 19:16:00,1.0483,1.0484,1.0483,1.0484,112100000.0
2008-08-27 19:17:00,1.0484,1.0484,1.04805,1.0481,73600000.0
2008-08-27 19:18:00,1.0481,1.0482,1.0481,1.0482,12400000.0
2008-08-27 19:19:00,1.0481,1.0483,1.0481,1.0483,59500000.0
2008-08-27 19:20:00,1.0483,1.0484,1.0483,1.0484,17100000.0
2008-08-27 19:21:00,1.0484,1.0484,1.0476,1.0477,175299999.0
2008-08-27 19:22:00,1.0477,1.04825,1.0476,1.0481,251200000.0
2008-08-27 19:23:00,1.0481,1.0481,1.0477,1.04785,60700000.0
2008-08-27 19:24:00,1.04785,1.048,1.04775,1.048,149100000.0
2008-08-27 19:25:00,1.04805,1.0481,1.04765,1.0477,81100000.0
2008-08-27 19:26:00,1.0477,1.0477,1.04765,1.0477,9100000.0
2008-08-27 19:27:00,1.04757,1.04757,1.04742,1.04745,27600000.0
2008-08-27 19:28:00,1.04747,1.04751,1.04731,1.04744,17700000.0
2008-08-27 19:29:00,1.04755,1.04755,1.04755,1.04755,1000000.0
2008-08-27 19:30:00,1.0477,1.04785,1.0476,1.0476,35700000.0
2008-08-27 19:31:00,1.04765,1.0477,1.0476,1.0477,25400000.0
2008-08-27 19:32:00,1.0476,1.0476,1.0476,1.0476,5400000.0
2008-08-27 19:33:00,1.0477,1.0477,1.0477,1.0477,1000000.0
2008-08-27 19:34:00,1.0477,1.0477,1.0476,1.0476,17400000.0
2008-08-27 19:35:00,1.0476,1.0477,1.0476,1.04765,49500000.0
2008-08-27 19:36:00,1.04775,1.0478,1.0477,1.0478,3600000.0
2008-08-27 19:37:00,1.0477,1.0479,1.04765,1.0478,38700000.0
2008-08-27 19:38:00,1.04795,1.048,1.0477,1.048,33000000.0
2008-08-27 19:39:00,1.04795,1.048,1.0479,1.0479,33700000.0
2008-08-27 19:40:00,1.0479,1.048,1.0479,1.048,19700000.0
2008-08-27 19:41:00,1.048,1.0486,1.048,1.0484,124700000.0
2008-08-27 19:42:00,1.0484,1.04895,1.0484,1.04875,227100000.0
2008-08-27 19:43:00,1.0487,1.0489,1.0486,1.04885,78200000.0
2008-08-27 19:44:00,1.0489,1.049,1.04885,1.049,42100000.0
2008-08-27 19:45:00,1.049,1.049,1.0485,1.04855,96100000.0
2008-08-27 19:46:00,1.04855,1.04865,1.04855,1.04865,7100000.0
2008-08-27 19:47:00,1.0487,1.0487,1.04855,1.04855,15600000.0
2008-08-27 19:48:00,1.0485,1.04865,1.04845,1.04865,35500000.0
2008-08-27 19:49:00,1.0487,1.0487,1.0486,1.0486,26100000.0
2008-08-27 19:50:00,1.0486,1.0487,1.0484,1.0485,64000000.0
2008-08-27 19:51:00,1.0485,1.0486,1.04835,1.04845,38700000.0
2008-08-27 19:52:00,1.04845,1.0485,1.0481,1.0481,66300000.0
2008-08-27 19:53:00,1.0483,1.04835,1.0483,1.04835,2000000.0
2008-08-27 19:54:00,1.04835,1.04835,1.0481,1.0481,53500000.0
2008-08-27 19:55:00,1.0481,1.0482,1.04805,1.0481,188700000.0
2008-08-27 19:56:00,1.0481,1.0481,1.0481,1.0481,1300000.0
2008-08-27 19:57:00,1.04789,1.04789,1.04768,1.04774,73600000.0
2008-08-27 19:58:00,1.0481,1.0481,1.0481,1.0481,1800000.0
2008-08-27 19:59:00,1.0481,1.0481,1.0481,1.0481,6700000.0
2008-08-27 20:00:00,1.04805,1.04825,1.04805,1.04815,93200000.0
2008-08-27 20:01:00,1.0482,1.0482,1.04815,1.04815,7200000.0
2008-08-27 20:02:00,1.04825,1.0483,1.04815,1.0482,39500000.0
2008-08-27 20:03:00,1.0482,1.0482,1.0481,1.04815,20400000.0
2008-08-27 20:04:00,1.04815,1.0483,1.0481,1.04815,59900000.0
2008-08-27 20:05:00,1.0481,1.0481,1.04805,1.04805,31400000.0
2008-08-27 20:06:00,1.04805,1.0481,1.04805,1.0481,8100000.0
2008-08-27 20:07:00,1.0481,1.0481,1.0481,1.0481,2600000.0
2008-08-27 20:08:00,1.0481,1.0481,1.0481,1.0481,1300000.0
2008-08-27 20:09:00,1.0481,1.0481,1.0476,1.0476,52300000.0
2008-08-27 20:10:00,1.04765,1.0477,1.04735,1.04745,258599999.0
2008-08-27 20:11:00,1.0475,1.04755,1.04745,1.0475,74800000.0
2008-08-27 20:12:00,1.0474,1.0475,1.0472,1.0472,130700000.0
2008-08-27 20:13:00,1.0472,1.0473,1.04695,1.0471,81200000.0
2008-08-27 20:14:00,1.0471,1.0472,1.047,1.0471,93600000.0
2008-08-27 20:15:00,1.0472,1.0473,1.0471,1.04715,76400000.0
2008-08-27 20:16:00,1.04715,1.04715,1.0468,1.0468,108000000.0
2008-08-27 20:17:00,1.0469,1.0471,1.04675,1.047,101400000.0
2008-08-27 20:18:00,1.047,1.04725,1.047,1.0472,114900000.0
2008-08-27 20:19:00,1.0472,1.04735,1.0471,1.0473,71300000.0
2008-08-27 20:20:00,1.0473,1.0473,1.047,1.0471,133500000.0
2008-08-27 20:21:00,1.04715,1.0474,1.0471,1.0472,182400000.0
2008-08-27 20:22:00,1.0473,1.0474,1.0473,1.0473,125900000.0
2008-08-27 20:23:00,1.04735,1.0475,1.0472,1.0475,64600000.0
2008-08-27 20:24:00,1.0474,1.04775,1.0474,1.0477,57100000.0
2008-08-27 20:25:00,1.0477,1.0477,1.0477,1.0477,23300000.0
2008-08-27 20:26:00,1.0477,1.0477,1.04765,1.0477,17900000.0
2008-08-27 20:27:00,1.0477,1.0477,1.04765,1.0477,39400000.0
2008-08-27 20:28:00,1.0477,1.0477,1.0477,1.0477,5500000.0
2008-08-27 20:29:00,1.04775,1.0479,1.04765,1.0477,44300000.0
2008-08-27 20:30:00,1.0477,1.0478,1.04765,1.0477,36600000.0
2008-08-27 20:31:00,1.0477,1.0477,1.0477,1.0477,5500000.0
2008-08-27 20:32:00,1.04745,1.04761,1.04745,1.04746,11800000.0
2008-08-27 20:33:00,1.0477,1.0477,1.0476,1.0476,25200000.0
2008-08-27 20:34:00,1.0476,1.0477,1.04755,1.04765,14200000.0
2008-08-27 20:35:00,1.0477,1.0477,1.0476,1.0476,9400000.0
2008-08-27 20:36:00,1.0477,1.0477,1.0476,1.0476,4500000.0
2008-08-27 20:37:00,1.0476,1.0477,1.0475,1.0477,47600000.0
2008-08-27 20:38:00,1.0476,1.0477,1.0476,1.0476,76400000.0
2008-08-27 20:39:00,1.0476,1.0476,1.0475,1.0475,33400000.0
2008-08-27 20:40:00,1.0474,1.0475,1.04735,1.0475,18800000.0
2008-08-27 20:41:00,1.0475,1.0475,1.0474,1.0475,5800000.0
2008-08-27 20:42:00,1.0475,1.0478,1.0475,1.0477,58300000.0
2008-08-27 20:43:00,1.0477,1.0478,1.0477,1.0478,16800000.0
2008-08-27 20:44:00,1.04775,1.0479,1.04775,1.04785,20900000.0
2008-08-27 20:45:00,1.04785,1.0479,1.0478,1.0479,39300000.0
2008-08-27 20:46:00,1.0479,1.0479,1.04775,1.0478,47500000.0
2008-08-27 20:47:00,1.04775,1.04785,1.0477,1.0477,129600000.0
2008-08-27 20:48:00,1.0477,1.0478,1.0477,1.0477,46400000.0
2008-08-27 20:49:00,1.0477,1.0477,1.0477,1.0477,45000000.0
2008-08-27 20:50:00,1.04765,1.0477,1.04765,1.0477,57400000.0
2008-08-27 20:51:00,1.04775,1.048,1.04775,1.048,77100000.0
2008-08-27 20:52:00,1.04795,1.0482,1.0478,1.0481,341600000.0
2008-08-27 20:53:00,1.0482,1.0482,1.0481,1.0481,221000000.0
2008-08-27 20:54:00,1.0481,1.04825,1.048,1.0482,131100000.0
2008-08-27 20:55:00,1.0482,1.0483,1.0481,1.0482,63700000.0
2008-08-27 20:56:00,1.0482,1.0483,1.048,1.0482,54300000.0
2008-08-27 20:57:00,1.0482,1.0483,1.04815,1.0483,36400000.0
2008-08-27 20:58:00,1.0482,1.0485,1.0482,1.0483,74900000.0
2008-08-27 20:59:00,1.0483,1.04835,1.0477,1.04805,203200000.0
2008-08-27 21:00:00,1.0481,1.0481,1.0478,1.0479,102000000.0
2008-08-27 21:01:00,1.048,1.048,1.0479,1.048,15800000.0
2008-08-27 21:02:00,1.048,1.048,1.048,1.048,7000000.0
2008-08-27 21:03:00,1.048,1.048,1.0478,1.0478,41600000.0
2008-08-27 21:04:00,1.0478,1.0478,1.04745,1.0478,91800000.0
2008-08-27 21:05:00,1.0478,1.0478,1.0476,1.0476,25000000.0
2008-08-27 21:06:00,1.0476,1.0477,1.04735,1.04735,33000000.0
2008-08-27 21:07:00,1.0476,1.04765,1.04735,1.04735,24400000.0
2008-08-27 21:08:00,1.0473,1.0476,1.0473,1.0473,26200000.0
2008-08-27 21:09:00,1.0473,1.0473,1.0473,1.0473,44100000.0
2008-08-27 21:10:00,1.0473,1.0474,1.0473,1.0474,3700000.0
2008-08-27 21:11:00,1.0474,1.0474,1.0473,1.0473,11800000.0
2008-08-27 21:12:00,1.0473,1.04745,1.0473,1.04745,20100000.0
2008-08-27 21:13:00,1.04745,1.0477,1.04745,1.0477,58200000.0
2008-08-27 21:14:00,1.0476,1.0477,1.0475,1.0476,59600000.0
2008-08-27 21:15:00,1.04755,1.0477,1.0475,1.0475,121100000.0
2008-08-27 21:16:00,1.0476,1.0476,1.0475,1.0475,25800000.0
2008-08-27 21:17:00,1.0475,1.0475,1.0474,1.0474,11800000.0
2008-08-27 21:18:00,1.0474,1.0475,1.0473,1.0473,30800000.0
2008-08-27 21:19:00,1.0473,1.0474,1.0473,1.0474,62200000.0
2008-08-27 21:20:00,1.0473,1.0474,1.04715,1.0474,80500000.0
2008-08-27 21:21:00,1.0474,1.0474,1.0473,1.0474,11300000.0
2008-08-27 21:22:00,1.04735,1.0475,1.04725,1.0473,73200000.0
2008-08-27 21:23:00,1.04735,1.0475,1.04725,1.0474,82300000.0
2008-08-27 21:24:00,1.0474,1.0475,1.0474,1.0475,19200000.0
2008-08-27 21:25:00,1.0475,1.0475,1.0475,1.0475,8100000.0
2008-08-27 21:26:00,1.0475,1.0476,1.04735,1.04745,43300000.0
2008-08-27 21:27:00,1.0475,1.0475,1.0475,1.0475,8400000.0
2008-08-27 21:28:00,1.04745,1.04745,1.0474,1.0474,68900000.0
2008-08-27 21:29:00,1.0474,1.0475,1.0473,1.0473,81900000.0
2008-08-27 21:30:00,1.0473,1.0473,1.0472,1.0472,46400000.0
2008-08-27 21:31:00,1.0472,1.0472,1.0471,1.0471,70400000.0
2008-08-27 21:32:00,1.0471,1.0473,1.0471,1.0473,44900000.0
2008-08-27 21:33:00,1.0473,1.0473,1.0468,1.0468,75000000.0
2008-08-27 21:34:00,1.0468,1.0471,1.0468,1.0471,30900000.0
2008-08-27 21:35:00,1.0471,1.0471,1.0468,1.0468,28800000.0
2008-08-27 21:36:00,1.0469,1.0471,1.0468,1.0469,12700000.0
2008-08-27 21:37:00,1.0468,1.0469,1.0468,1.0469,18500000.0
2008-08-27 21:38:00,1.0468,1.0469,1.0468,1.0468,15500000.0
2008-08-27 21:39:00,1.0468,1.0468,1.0467,1.0467,15700000.0
2008-08-27 21:40:00,1.0467,1.0467,1.0467,1.0467,5500000.0
2008-08-27 21:41:00,1.0467,1.0468,1.0467,1.0468,16500000.0
2008-08-27 21:42:00,1.0468,1.0468,1.0466,1.0466,59000000.0
2008-08-27 21:43:00,1.0466,1.0467,1.0466,1.0467,12800000.0
2008-08-27 21:44:00,1.0467,1.0467,1.0466,1.0466,21600000.0
2008-08-27 21:45:00,1.0466,1.04675,1.0466,1.0467,59000000.0
2008-08-27 21:46:00,1.0467,1.0468,1.0467,1.0468,12800000.0
2008-08-27 21:47:00,1.0467,1.0467,1.0467,1.0467,15400000.0
2008-08-27 21:48:00,1.04653,1.0466,1.04644,1.0466,6000000.0
2008-08-27 21:49:00,1.0467,1.0468,1.0466,1.0466,9200000.0
2008-08-27 21:50:00,1.0467,1.0472,1.0467,1.0472,51000000.0
2008-08-27 21:51:00,1.0472,1.0473,1.0472,1.0472,20500000.0
2008-08-27 21:52:00,1.0471,1.0471,1.0471,1.0471,32400000.0
2008-08-27 21:53:00,1.0471,1.0471,1.0468,1.0468,92600000.0
2008-08-27 21:54:00,1.0468,1.047,1.04675,1.047,50000000.0
2008-08-27 21:55:00,1.047,1.047,1.04655,1.0466,55500000.0
2008-08-27 21:56:00,1.0466,1.04675,1.04655,1.04655,78700000.0
2008-08-27 21:57:00,1.0466,1.0466,1.0466,1.0466,13500000.0
2008-08-27 21:58:00,1.0466,1.0466,1.0466,1.0466,8100000.0
2008-08-27 21:59:00,1.0466,1.0466,1.0466,1.0466,27000000.0
2008-08-27 22:00:00,1.0466,1.04675,1.0466,1.04675,16200000.0
2008-08-27 22:01:00,1.04655,1.0466,1.0465,1.0465,28200000.0
2008-08-27 22:02:00,1.0465,1.0468,1.0465,1.0467,28600000.0
2008-08-27 22:03:00,1.0468,1.0469,1.0467,1.0469,35000000.0
2008-08-27 22:04:00,1.04685,1.0471,1.0468,1.0471,70200000.0
2008-08-27 22:05:00,1.0471,1.0471,1.047,1.0471,12600000.0
2008-08-27 22:06:00,1.0471,1.0473,1.047,1.04705,106600000.0
2008-08-27 22:07:00,1.04705,1.0472,1.04705,1.0472,13500000.0
2008-08-27 22:08:00,1.0471,1.04735,1.04695,1.04695,5000000.0
2008-08-27 22:09:00,1.0471,1.04715,1.0471,1.04715,7000000.0
2008-08-27 22:10:00,1.04715,1.04715,1.0471,1.0471,8000000.0
2008-08-27 22:11:00,1.0471,1.0471,1.0471,1.0471,21600000.0
2008-08-27 22:12:00,1.04669,1.0469,1.04669,1.0469,39000000.0
2008-08-27 22:13:00,1.0471,1.0471,1.047,1.0471,18900000.0
2008-08-27 22:14:00,1.0471,1.0471,1.047,1.047,7400000.0
2008-08-27 22:15:00,1.047,1.047,1.0469,1.0469,27500000.0
2008-08-27 22:16:00,1.0469,1.0469,1.0469,1.0469,8100000.0
2008-08-27 22:17:00,1.0469,1.0469,1.0469,1.0469,5400000.0
2008-08-27 22:18:00,1.0469,1.047,1.0469,1.0469,12800000.0
2008-08-27 22:19:00,1.0469,1.0469,1.0469,1.0469,23600000.0
2008-08-27 22:20:00,1.047,1.0471,1.04695,1.0471,8800000.0
2008-08-27 22:21:00,1.047,1.047,1.047,1.047,3500000.0
2008-08-27 22:22:00,1.047,1.047,1.047,1.047,27500000.0
2008-08-27 22:23:00,1.047,1.0472,1.04685,1.047,28300000.0
2008-08-27 22:24:00,1.0469,1.0469,1.0469,1.0469,10500000.0
2008-08-27 22:25:00,1.0469,1.04705,1.0469,1.047,29300000.0
2008-08-27 22:26:00,1.047,1.04705,1.04685,1.04685,21300000.0
2008-08-27 22:27:00,1.0469,1.0469,1.0467,1.0467,24300000.0
2008-08-27 22:28:00,1.0466,1.0467,1.0466,1.0467,16000000.0
2008-08-27 22:29:00,1.04626,1.04653,1.04626,1.04644,10100000.0
2008-08-27 22:30:00,1.0467,1.0467,1.0466,1.0467,28000000.0
2008-08-27 22:31:00,1.04665,1.0468,1.04665,1.0468,15300000.0
2008-08-27 22:32:00,1.0467,1.0467,1.0467,1.0467,2700000.0
2008-08-27 22:33:00,1.0467,1.0468,1.0465,1.0468,96900000.0
2008-08-27 22:34:00,1.0468,1.0468,1.04615,1.0463,73800000.0
2008-08-27 22:35:00,1.0462,1.0463,1.0462,1.0463,31700000.0
2008-08-27 22:36:00,1.0463,1.0463,1.0463,1.0463,4000000.0
2008-08-27 22:37:00,1.0463,1.0463,1.0463,1.0463,1000000.0
2008-08-27 22:38:00,1.0462,1.0463,1.0462,1.0463,26700000.0
2008-08-27 22:39:00,1.0463,1.0463,1.0462,1.0462,124000000.0
2008-08-27 22:40:00,1.0462,1.0463,1.0462,1.0463,9300000.0
2008-08-27 22:41:00,1.0464,1.0464,1.0463,1.0463,7400000.0
2008-08-27 22:42:00,1.0463,1.0464,1.0463,1.0463,9100000.0
2008-08-27 22:43:00,1.0463,1.0466,1.0463,1.0466,31400000.0
2008-08-27 22:44:00,1.0466,1.0466,1.04625,1.0463,41900000.0
2008-08-27 22:45:00,1.0463,1.0463,1.04605,1.0461,61400000.0
2008-08-27 22:46:00,1.0461,1.0461,1.0461,1.0461,12200000.0
2008-08-27 22:47:00,1.0462,1.0463,1.0462,1.0463,14200000.0
2008-08-27 22:48:00,1.0463,1.0464,1.0462,1.0462,23100000.0
2008-08-27 22:49:00,1.0462,1.0462,1.0461,1.0461,6900000.0
2008-08-27 22:50:00,1.04615,1.0462,1.0461,1.0461,46200000.0
2008-08-27 22:51:00,1.0461,1.0462,1.0461,1.0462,23600000.0
2008-08-27 22:52:00,1.0461,1.0461,1.0461,1.0461,2700000.0
2008-08-27 22:53:00,1.0461,1.0461,1.0461,1.0461,8100000.0
2008-08-27 22:54:00,1.0461,1.0461,1.046,1.046,13100000.0
2008-08-27 22:55:00,1.046,1.046,1.0459,1.0459,10100000.0
2008-08-27 22:56:00,1.0459,1.046,1.0459,1.046,9600000.0
2008-08-27 22:57:00,1.046,1.0462,1.046,1.0462,28600000.0
2008-08-27 22:58:00,1.0463,1.0464,1.0462,1.0463,20700000.0
2008-08-27 22:59:00,1.0463,1.0464,1.0461,1.0461,22100000.0
2008-08-27 23:00:00,1.04585,1.0461,1.04585,1.0461,46500000.0
2008-08-27 23:01:00,1.046,1.046,1.046,1.046,10800000.0
2008-08-27 23:02:00,1.0461,1.0461,1.04605,1.04605,9200000.0
2008-08-27 23:03:00,1.04605,1.0462,1.04605,1.0462,22100000.0
2008-08-27 23:04:00,1.04625,1.04625,1.0462,1.0462,7200000.0
2008-08-27 23:05:00,1.0462,1.0463,1.0461,1.0461,49200000.0
2008-08-27 23:06:00,1.0462,1.0462,1.0462,1.0462,9100000.0
2008-08-27 23:07:00,1.04605,1.04605,1.04605,1.04605,20600000.0
2008-08-27 23:08:00,1.04635,1.0467,1.04635,1.0467,161500002.0
2008-08-27 23:09:00,1.0467,1.0468,1.0467,1.0468,4200000.0
2008-08-27 23:10:00,1.0468,1.04685,1.04665,1.0467,29800000.0
2008-08-27 23:11:00,1.04665,1.04705,1.0463,1.04685,34400000.0
2008-08-27 23:12:00,1.04665,1.04672,1.0466,1.0467,110899998.0
2008-08-27 23:13:00,1.04665,1.04665,1.04665,1.04665,3200000.0
2008-08-27 23:14:00,1.04665,1.04665,1.04625,1.0464,51200000.0
2008-08-27 23:15:00,1.0465,1.0465,1.04635,1.0464,46100000.0
2008-08-27 23:16:00,1.0464,1.0465,1.04635,1.0465,94200000.0
2008-08-27 23:17:00,1.0465,1.0467,1.0465,1.0467,5900000.0
2008-08-27 23:18:00,1.0467,1.0468,1.0467,1.0467,4400000.0
2008-08-27 23:19:00,1.0466,1.0466,1.0466,1.0466,1000000.0
2008-08-27 23:20:00,1.0466,1.0466,1.0466,1.0466,1000000.0
2008-08-27 23:21:00,1.0465,1.0467,1.0465,1.0467,22100000.0
2008-08-27 23:22:00,1.0466,1.0466,1.0466,1.0466,1000000.0
2008-08-27 23:23:00,1.04642,1.04643,1.04619,1.04633,11000000.0
2008-08-27 23:24:00,1.0467,1.0468,1.0467,1.0467,5000000.0
2008-08-27 23:25:00,1.0468,1.0469,1.0468,1.0469,3000000.0
2008-08-27 23:26:00,1.0469,1.047,1.0468,1.0469,7000000.0
2008-08-27 23:27:00,1.0469,1.04695,1.0468,1.04695,5700000.0
2008-08-27 23:28:00,1.0469,1.047,1.0468,1.0469,18900000.0
2008-08-27 23:29:00,1.0468,1.0468,1.0468,1.0468,2700000.0
2008-08-27 23:30:00,1.0468,1.047,1.0468,1.047,11800000.0
2008-08-27 23:31:00,1.0469,1.04725,1.04675,1.0471,94800000.0
2008-08-27 23:32:00,1.0472,1.0472,1.04705,1.04705,6700000.0
2008-08-27 23:33:00,1.047,1.04725,1.047,1.0472,17400000.0
2008-08-27 23:34:00,1.0473,1.0473,1.0473,1.0473,1000000.0
2008-08-27 23:35:00,1.0472,1.0473,1.0471,1.0471,18700000.0
2008-08-27 23:36:00,1.0471,1.0471,1.047,1.0471,99300001.0
2008-08-27 23:37:00,1.0471,1.0471,1.0471,1.0471,2700000.0
2008-08-27 23:38:00,1.04696,1.04696,1.04681,1.04682,184600000.0
2008-08-27 23:39:00,1.0471,1.0472,1.0471,1.0472,8300000.0
2008-08-27 23:40:00,1.0471,1.0471,1.0471,1.0471,3300000.0
2008-08-27 23:41:00,1.0471,1.0471,1.0471,1.0471,17900000.0
2008-08-27 23:42:00,1.04715,1.0473,1.04715,1.0472,10300000.0
2008-08-27 23:43:00,1.0472,1.0472,1.0472,1.0472,2700000.0
2008-08-27 23:44:00,1.04691,1.04714,1.04691,1.04695,33000000.0
2008-08-27 23:45:00,1.0473,1.0475,1.0473,1.0475,8200000.0
2008-08-27 23:46:00,1.0474,1.0474,1.0474,1.0474,7400000.0
2008-08-27 23:47:00,1.0473,1.0473,1.0472,1.0472,2000000.0
2008-08-27 23:48:00,1.0473,1.0473,1.0473,1.0473,1000000.0
2008-08-27 23:49:00,1.0472,1.0472,1.0472,1.0472,2700000.0
2008-08-27 23:50:00,1.0471,1.04722,1.04705,1.04715,19000000.0
2008-08-27 23:51:00,1.0473,1.0473,1.0473,1.0473,1000000.0
2008-08-27 23:52:00,1.0472,1.0472,1.0472,1.0472,2700000.0
2008-08-27 23:53:00,1.04715,1.04715,1.04715,1.04715,6000000.0
2008-08-27 23:54:00,1.04725,1.04725,1.04725,1.04725,1000000.0
2008-08-27 23:55:00,1.0471,1.0471,1.0471,1.0471,6000000.0
2008-08-27 23:56:00,1.04715,1.04715,1.04715,1.04715,11400000.0
2008-08-27 23:57:00,1.04725,1.04725,1.04725,1.04725,1000000.0
2008-08-27 23:58:00,1.0471,1.0472,1.0471,1.0472,3200000.0
2008-08-27 23:59:00,1.04715,1.0473,1.04715,1.0473,11200000.0
2008-08-28 00:00:00,1.0474,1.0474,1.0473,1.0474,5200000.0
2008-08-28 00:01:00,1.0473,1.0473,1.0473,1.0473,2700000.0
2008-08-28 00:02:00,1.04725,1.04727,1.04709,1.04722,12400000.0
2008-08-28 00:03:00,1.0474,1.0474,1.0474,1.0474,1000000.0
2008-08-28 00:04:00,1.0473,1.0473,1.047,1.047,61200000.0
2008-08-28 00:05:00,1.047,1.0471,1.047,1.0471,27900000.0
2008-08-28 00:06:00,1.0471,1.0472,1.0471,1.0471,16800000.0
2008-08-28 00:07:00,1.0471,1.0471,1.0471,1.0471,16000000.0
2008-08-28 00:08:00,1.047,1.0471,1.047,1.0471,26800000.0
2008-08-28 00:09:00,1.0471,1.0471,1.0471,1.0471,2700000.0
2008-08-28 00:10:00,1.0471,1.0471,1.0471,1.0471,2700000.0
2008-08-28 00:11:00,1.0471,1.0471,1.047,1.0471,15000000.0
2008-08-28 00:12:00,1.0471,1.0471,1.047,1.0471,16600000.0
2008-08-28 00:13:00,1.0471,1.0472,1.047,1.047,52900000.0
2008-08-28 00:14:00,1.0471,1.0472,1.0471,1.0471,53500000.0
2008-08-28 00:15:00,1.0471,1.0472,1.0471,1.0472,18100000.0
2008-08-28 00:16:00,1.0472,1.0472,1.0471,1.0471,25300000.0
2008-08-28 00:17:00,1.0471,1.0471,1.0471,1.0471,2700000.0
2008-08-28 00:18:00,1.0471,1.0472,1.0471,1.0472,12300000.0
2008-08-28 00:19:00,1.0471,1.0471,1.0471,1.0471,9600000.0
2008-08-28 00:20:00,1.0471,1.0471,1.0471,1.0471,5400000.0
2008-08-28 00:21:00,1.0471,1.0472,1.0471,1.0472,4700000.0
2008-08-28 00:22:00,1.0472,1.0472,1.0471,1.0471,12600000.0
2008-08-28 00:23:00,1.0471,1.0472,1.047,1.0471,39800000.0
2008-08-28 00:24:00,1.0471,1.0471,1.0468,1.0471,31700000.0
2008-08-28 00:25:00,1.0471,1.0471,1.0471,1.0471,19800000.0
2008-08-28 00:26:00,1.0471,1.0471,1.04685,1.04685,7600000.0
2008-08-28 00:27:00,1.0469,1.0469,1.0469,1.0469,15500000.0
2008-08-28 00:28:00,1.0469,1.0469,1.0469,1.0469,17100000.0
2008-08-28 00:29:00,1.0469,1.0469,1.04665,1.0467,16300000.0
2008-08-28 00:30:00,1.0468,1.0468,1.0468,1.0468,16200000.0
2008-08-28 00:31:00,1.0469,1.0469,1.0469,1.0469,2000000.0
2008-08-28 00:32:00,1.0467,1.047,1.0467,1.047,42500000.0
2008-08-28 00:33:00,1.047,1.047,1.0469,1.0469,7400000.0
2008-08-28 00:34:00,1.047,1.047,1.0468,1.0468,7000000.0
2008-08-28 00:35:00,1.0469,1.0469,1.0469,1.0469,1000000.0
2008-08-28 00:36:00,1.04665,1.04665,1.04665,1.04665,3300000.0
2008-08-28 00:37:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-08-28 00:38:00,1.0469,1.0469,1.0469,1.0469,2000000.0
2008-08-28 00:39:00,1.04665,1.0467,1.04665,1.0467,15500000.0
2008-08-28 00:40:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-08-28 00:41:00,1.0468,1.0468,1.0468,1.0468,1000000.0
2008-08-28 00:42:00,1.0467,1.0467,1.0467,1.0467,1400000.0
2008-08-28 00:43:00,1.0466,1.0466,1.0466,1.0466,2800000.0
2008-08-28 00:44:00,1.0468,1.0468,1.0468,1.0468,1000000.0
2008-08-28 00:45:00,1.0467,1.0468,1.0467,1.0467,6000000.0
2008-08-28 00:46:00,1.0467,1.0468,1.0467,1.0468,4900000.0
2008-08-28 00:47:00,1.0467,1.0468,1.0467,1.0468,2400000.0
2008-08-28 00:48:00,1.0466,1.0466,1.0466,1.0466,1400000.0
2008-08-28 00:49:00,1.04663,1.04673,1.04642,1.04656,74900000.0
2008-08-28 00:50:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-08-28 00:51:00,1.0466,1.0466,1.0466,1.0466,1400000.0
2008-08-28 00:52:00,1.0466,1.0466,1.0465,1.0465,29000000.0
2008-08-28 00:53:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-08-28 00:54:00,1.0466,1.0466,1.0466,1.0466,1400000.0
2008-08-28 00:55:00,1.04654,1.0466,1.04652,1.04657,6000000.0
2008-08-28 00:56:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-08-28 00:57:00,1.0466,1.0466,1.0466,1.0466,1000000.0
2008-08-28 00:58:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-08-28 00:59:00,1.04658,1.0466,1.04652,1.04658,12200000.0
2008-08-28 01:00:00,1.0467,1.0467,1.0467,1.0467,4000000.0
2008-08-28 01:01:00,1.0467,1.0467,1.0467,1.0467,1400000.0
2008-08-28 01:02:00,1.0467,1.0467,1.04665,1.04665,2800000.0
2008-08-28 01:03:00,1.04665,1.0467,1.04665,1.0467,2700000.0
2008-08-28 01:04:00,1.0467,1.0468,1.0467,1.0467,5600000.0
2008-08-28 01:05:00,1.04665,1.04665,1.04665,1.04665,1400000.0
2008-08-28 01:06:00,1.0467,1.0467,1.0467,1.0467,1400000.0
2008-08-28 01:07:00,1.0467,1.0467,1.0467,1.0467,1300000.0
2008-08-28 01:08:00,1.0467,1.0467,1.04665,1.04665,4300000.0
2008-08-28 01:09:00,1.0467,1.0467,1.0467,1.0467,1400000.0
2008-08-28 01:10:00,1.04665,1.04665,1.04665,1.04665,1600000.0
2008-08-28 01:11:00,1.0467,1.0467,1.0467,1.0467,1400000.0
2008-08-28 01:12:00,1.0467,1.0467,1.04665,1.04665,4300000.0
2008-08-28 01:13:00,1.04665,1.04665,1.04665,1.04665,3000000.0
2008-08-28 01:14:00,1.04665,1.0467,1.04665,1.0467,7400000.0
2008-08-28 01:15:00,1.04685,1.0469,1.04685,1.0469,20600000.0
2008-08-28 01:16:00,1.0469,1.0469,1.0469,1.0469,23200000.0
2008-08-28 01:17:00,1.0469,1.0469,1.0469,1.0469,3200000.0
2008-08-28 01:18:00,1.0467,1.04678,1.0467,1.04678,12200000.0
2008-08-28 01:19:00,1.0469,1.0469,1.0469,1.0469,3900000.0
2008-08-28 01:20:00,1.0469,1.0469,1.0469,1.0469,3200000.0
2008-08-28 01:21:00,1.0469,1.0469,1.0469,1.0469,3900000.0
2008-08-28 01:22:00,1.0469,1.0469,1.0469,1.0469,10700000.0
2008-08-28 01:23:00,1.0469,1.047,1.0469,1.047,10600000.0
2008-08-28 01:24:00,1.047,1.047,1.0469,1.0469,16000000.0
2008-08-28 01:25:00,1.04673,1.04685,1.04665,1.0467,8000000.0
2008-08-28 01:26:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-28 01:27:00,1.0469,1.0469,1.0469,1.0469,7500000.0
2008-08-28 01:28:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-28 01:29:00,1.0469,1.0469,1.0469,1.0469,7500000.0
2008-08-28 01:30:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-28 01:31:00,1.0469,1.0469,1.0469,1.0469,7500000.0
2008-08-28 01:32:00,1.0469,1.0469,1.0469,1.0469,16400000.0
2008-08-28 01:33:00,1.0469,1.0469,1.0469,1.0469,7500000.0
2008-08-28 01:34:00,1.04673,1.04673,1.04662,1.04668,20000000.0
2008-08-28 01:35:00,1.0469,1.0469,1.0469,1.0469,8200000.0
2008-08-28 01:36:00,1.0469,1.0469,1.0469,1.0469,7500000.0
2008-08-28 01:37:00,1.0469,1.0469,1.0469,1.0469,15700000.0
2008-08-28 01:38:00,1.0469,1.0469,1.0469,1.0469,7500000.0
2008-08-28 01:39:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-28 01:40:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-28 01:41:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-28 01:42:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-28 01:43:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-28 01:44:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-28 01:45:00,1.047,1.047,1.047,1.047,1000000.0
2008-08-28 01:46:00,1.047,1.047,1.047,1.047,5000000.0
2008-08-28 01:47:00,1.047,1.047,1.0469,1.047,6000000.0
2008-08-28 01:48:00,1.047,1.047,1.0469,1.0469,16900000.0
2008-08-28 01:49:00,1.0469,1.0469,1.04665,1.04675,9200000.0
2008-08-28 01:50:00,1.0468,1.0468,1.0465,1.0465,17100000.0
2008-08-28 01:51:00,1.0465,1.0465,1.0465,1.0465,2700000.0
2008-08-28 01:52:00,1.04632,1.04637,1.04619,1.04632,57800000.0
2008-08-28 01:53:00,1.0465,1.0465,1.0465,1.0465,3200000.0
2008-08-28 01:54:00,1.0465,1.0465,1.0463,1.0463,42600000.0
2008-08-28 01:55:00,1.0463,1.0463,1.0462,1.0462,3700000.0
2008-08-28 01:56:00,1.04616,1.04625,1.04605,1.04605,110200001.0
2008-08-28 01:57:00,1.0463,1.0463,1.0463,1.0463,5000000.0
2008-08-28 01:58:00,1.0462,1.0462,1.046,1.0461,43400000.0
2008-08-28 01:59:00,1.0461,1.0461,1.04585,1.0461,33600000.0
2008-08-28 02:00:00,1.0462,1.0462,1.0459,1.046,30400000.0
2008-08-28 02:01:00,1.046,1.0463,1.046,1.04605,32500000.0
2008-08-28 02:02:00,1.0461,1.0461,1.046,1.046,20800000.0
2008-08-28 02:03:00,1.0459,1.0459,1.0459,1.0459,2300000.0
2008-08-28 02:04:00,1.0459,1.0459,1.0459,1.0459,1300000.0
2008-08-28 02:05:00,1.0459,1.0459,1.0459,1.0459,1000000.0
2008-08-28 02:06:00,1.0459,1.0459,1.0459,1.0459,1300000.0
2008-08-28 02:07:00,1.0459,1.0459,1.0459,1.0459,3300000.0
2008-08-28 02:08:00,1.0459,1.0459,1.0459,1.0459,1000000.0
2008-08-28 02:09:00,1.0459,1.0459,1.0459,1.0459,1000000.0
2008-08-28 02:10:00,1.046,1.046,1.046,1.046,3000000.0
2008-08-28 02:11:00,1.046,1.046,1.046,1.046,2000000.0
2008-08-28 02:12:00,1.046,1.046,1.046,1.046,1000000.0
2008-08-28 02:13:00,1.0457,1.04576,1.04562,1.04568,198400000.0
2008-08-28 02:14:00,1.046,1.046,1.046,1.046,2000000.0
2008-08-28 02:15:00,1.046,1.046,1.046,1.046,1000000.0
2008-08-28 02:16:00,1.046,1.046,1.0459,1.0459,21000000.0
2008-08-28 02:17:00,1.0459,1.04605,1.0459,1.04605,6000000.0
2008-08-28 02:18:00,1.04585,1.0462,1.0458,1.0461,12000000.0
2008-08-28 02:19:00,1.046,1.0461,1.046,1.0461,5200000.0
2008-08-28 02:20:00,1.0462,1.0462,1.046,1.046,47300000.0
2008-08-28 02:21:00,1.046,1.046,1.0459,1.0459,53500000.0
2008-08-28 02:22:00,1.0459,1.0459,1.0458,1.0458,8600000.0
2008-08-28 02:23:00,1.0458,1.0462,1.0458,1.0459,49600000.0
2008-08-28 02:24:00,1.0459,1.0459,1.0458,1.0459,45200000.0
2008-08-28 02:25:00,1.046,1.046,1.046,1.046,4000000.0
2008-08-28 02:26:00,1.046,1.046,1.046,1.046,7000000.0
2008-08-28 02:27:00,1.046,1.0461,1.046,1.0461,20000000.0
2008-08-28 02:28:00,1.0461,1.0461,1.046,1.0461,13900000.0
2008-08-28 02:29:00,1.0461,1.0463,1.046,1.0463,24200000.0
2008-08-28 02:30:00,1.0463,1.0466,1.0461,1.0461,64900000.0
2008-08-28 02:31:00,1.046,1.0465,1.046,1.0463,68099999.0
2008-08-28 02:32:00,1.0463,1.0463,1.0462,1.0462,6000000.0
2008-08-28 02:33:00,1.0461,1.0463,1.0461,1.0463,11000000.0
2008-08-28 02:34:00,1.0464,1.0464,1.0463,1.0463,39100000.0
2008-08-28 02:35:00,1.0464,1.0464,1.0463,1.0464,8200000.0
2008-08-28 02:36:00,1.0465,1.0465,1.0465,1.0465,1000000.0
2008-08-28 02:37:00,1.0464,1.0465,1.0464,1.0465,7000000.0
2008-08-28 02:38:00,1.0465,1.04655,1.0464,1.0465,14500000.0
2008-08-28 02:39:00,1.0464,1.0464,1.0464,1.0464,1000000.0
2008-08-28 02:40:00,1.0463,1.0463,1.0463,1.0463,3300000.0
2008-08-28 02:41:00,1.04635,1.0466,1.04635,1.0464,20500000.0
2008-08-28 02:42:00,1.0464,1.0466,1.0463,1.0466,13900000.0
2008-08-28 02:43:00,1.0465,1.0466,1.0464,1.0464,75000000.0
2008-08-28 02:44:00,1.0464,1.0464,1.0464,1.0464,29000000.0
2008-08-28 02:45:00,1.0464,1.0464,1.0464,1.0464,16200000.0
2008-08-28 02:46:00,1.04601,1.04606,1.04601,1.04603,48700000.0
2008-08-28 02:47:00,1.0465,1.0465,1.0465,1.0465,14000000.0
2008-08-28 02:48:00,1.0465,1.0466,1.0464,1.0466,69900000.0
2008-08-28 02:49:00,1.0466,1.0466,1.0466,1.0466,2000000.0
2008-08-28 02:50:00,1.0466,1.0466,1.0466,1.0466,2000000.0
2008-08-28 02:51:00,1.0466,1.0467,1.0466,1.0466,30200000.0
2008-08-28 02:52:00,1.0466,1.0466,1.0465,1.0465,3000000.0
2008-08-28 02:53:00,1.0466,1.0471,1.0466,1.0469,50500000.0
2008-08-28 02:54:00,1.0469,1.0469,1.0467,1.0467,13400000.0
2008-08-28 02:55:00,1.0467,1.0467,1.04615,1.0466,63900000.0
2008-08-28 02:56:00,1.0466,1.0466,1.0465,1.0465,13800000.0
2008-08-28 02:57:00,1.0465,1.0466,1.0465,1.0465,13800000.0
2008-08-28 02:58:00,1.0465,1.0466,1.0465,1.0466,21800000.0
2008-08-28 02:59:00,1.0467,1.0467,1.0464,1.0466,29200000.0
2008-08-28 03:00:00,1.0466,1.0466,1.0466,1.0466,9100000.0
2008-08-28 03:01:00,1.0465,1.0465,1.0465,1.0465,23600000.0
2008-08-28 03:02:00,1.0465,1.0466,1.0464,1.0464,67800000.0
2008-08-28 03:03:00,1.0463,1.04645,1.0463,1.04645,3700000.0
2008-08-28 03:04:00,1.0464,1.0466,1.0464,1.0466,31200000.0
2008-08-28 03:05:00,1.0466,1.0466,1.04625,1.0464,22000000.0
2008-08-28 03:06:00,1.0463,1.0463,1.0463,1.0463,12600000.0
2008-08-28 03:07:00,1.0463,1.0464,1.0463,1.0463,50300000.0
2008-08-28 03:08:00,1.0463,1.0463,1.0457,1.0459,69500000.0
2008-08-28 03:09:00,1.0458,1.04615,1.04575,1.04585,62600000.0
2008-08-28 03:10:00,1.0459,1.046,1.0459,1.046,14700000.0
2008-08-28 03:11:00,1.046,1.046,1.04575,1.04575,18200000.0
2008-08-28 03:12:00,1.0458,1.0458,1.0458,1.0458,9100000.0
2008-08-28 03:13:00,1.0458,1.0458,1.0458,1.0458,3000000.0
2008-08-28 03:14:00,1.0458,1.0458,1.0458,1.0458,1000000.0
2008-08-28 03:15:00,1.04567,1.0457,1.04553,1.04554,17700000.0
2008-08-28 03:16:00,1.0458,1.0458,1.0458,1.0458,1000000.0
2008-08-28 03:17:00,1.0458,1.0458,1.0458,1.0458,1000000.0
2008-08-28 03:18:00,1.0458,1.0458,1.0458,1.0458,1000000.0
2008-08-28 03:19:00,1.0458,1.0458,1.0458,1.0458,4000000.0
2008-08-28 03:20:00,1.0458,1.0458,1.0458,1.0458,2000000.0
2008-08-28 03:21:00,1.04559,1.04576,1.04553,1.04567,34800000.0
2008-08-28 03:22:00,1.0458,1.0458,1.04555,1.04555,10200000.0
2008-08-28 03:23:00,1.0456,1.0456,1.0454,1.0454,3000000.0
2008-08-28 03:24:00,1.0456,1.0456,1.04535,1.0454,4000000.0
2008-08-28 03:25:00,1.0454,1.0454,1.0454,1.0454,1000000.0
2008-08-28 03:26:00,1.0454,1.0454,1.0451,1.0451,11900000.0
2008-08-28 03:27:00,1.04505,1.04505,1.04505,1.04505,14000000.0
2008-08-28 03:28:00,1.04515,1.0452,1.0451,1.0451,9400000.0
2008-08-28 03:29:00,1.0451,1.0451,1.0451,1.0451,10800000.0
2008-08-28 03:30:00,1.0451,1.0452,1.0451,1.0452,11600000.0
2008-08-28 03:31:00,1.0451,1.0451,1.0451,1.0451,34000000.0
2008-08-28 03:32:00,1.045,1.045,1.045,1.045,14700000.0
2008-08-28 03:33:00,1.045,1.0451,1.045,1.045,9600000.0
2008-08-28 03:34:00,1.045,1.045,1.045,1.045,2700000.0
2008-08-28 03:35:00,1.04495,1.04495,1.0448,1.0448,7400000.0
2008-08-28 03:36:00,1.0448,1.0448,1.04455,1.0446,52100000.0
2008-08-28 03:37:00,1.0446,1.0447,1.04445,1.0446,23000000.0
2008-08-28 03:38:00,1.0446,1.0448,1.0446,1.0447,62700000.0
2008-08-28 03:39:00,1.0446,1.0446,1.0445,1.0446,23800000.0
2008-08-28 03:40:00,1.0446,1.0446,1.0445,1.0445,11700000.0
2008-08-28 03:41:00,1.0446,1.0446,1.0446,1.0446,2200000.0
2008-08-28 03:42:00,1.0446,1.0446,1.04435,1.04435,37600000.0
2008-08-28 03:43:00,1.0444,1.0444,1.0444,1.0444,69100000.0
2008-08-28 03:44:00,1.0444,1.0444,1.0444,1.0444,3000000.0
2008-08-28 03:45:00,1.0444,1.0446,1.0444,1.0446,14600000.0
2008-08-28 03:46:00,1.0446,1.0446,1.04435,1.0444,14300000.0
2008-08-28 03:47:00,1.0444,1.0444,1.0444,1.0444,2000000.0
2008-08-28 03:48:00,1.0444,1.0444,1.0444,1.0444,4000000.0
2008-08-28 03:49:00,1.04435,1.04435,1.04435,1.04435,1000000.0
2008-08-28 03:50:00,1.0443,1.0444,1.0442,1.0442,153800000.0
2008-08-28 03:51:00,1.04415,1.0442,1.04415,1.0442,31200000.0
2008-08-28 03:52:00,1.0442,1.0442,1.0442,1.0442,2600000.0
2008-08-28 03:53:00,1.0443,1.0444,1.04425,1.0443,41700000.0
2008-08-28 03:54:00,1.0444,1.0444,1.04415,1.0444,26100000.0
2008-08-28 03:55:00,1.0443,1.0443,1.0442,1.0442,27300000.0
2008-08-28 03:56:00,1.0442,1.0442,1.0442,1.0442,15100000.0
2008-08-28 03:57:00,1.0442,1.0444,1.0442,1.0444,43400000.0
2008-08-28 03:58:00,1.04435,1.04435,1.04435,1.04435,1000000.0
2008-08-28 03:59:00,1.0443,1.0443,1.0442,1.0442,32100000.0
2008-08-28 04:00:00,1.0442,1.0444,1.0442,1.0444,41100000.0
2008-08-28 04:01:00,1.0444,1.0444,1.0442,1.0442,11400000.0
2008-08-28 04:02:00,1.0443,1.0443,1.0442,1.0443,15500000.0
2008-08-28 04:03:00,1.0442,1.0442,1.0442,1.0442,9900000.0
2008-08-28 04:04:00,1.04425,1.0443,1.04425,1.0443,3400000.0
2008-08-28 04:05:00,1.0443,1.0443,1.0442,1.0442,15000000.0
2008-08-28 04:06:00,1.0442,1.0442,1.0442,1.0442,1000000.0
2008-08-28 04:07:00,1.0441,1.0441,1.0441,1.0441,10100000.0
2008-08-28 04:08:00,1.0441,1.0441,1.0441,1.0441,3300000.0
2008-08-28 04:09:00,1.0441,1.0441,1.0441,1.0441,5400000.0
2008-08-28 04:10:00,1.0441,1.0441,1.04405,1.0441,85500000.0
2008-08-28 04:11:00,1.0441,1.0443,1.0441,1.0442,66900000.0
2008-08-28 04:12:00,1.0442,1.0442,1.0442,1.0442,2700000.0
2008-08-28 04:13:00,1.0442,1.0442,1.0442,1.0442,5400000.0
2008-08-28 04:14:00,1.0441,1.0441,1.044,1.0441,41800001.0
2008-08-28 04:15:00,1.0441,1.0441,1.0441,1.0441,10100000.0
2008-08-28 04:16:00,1.0441,1.0441,1.0441,1.0441,2000000.0
2008-08-28 04:17:00,1.044,1.044,1.0438,1.0439,53400000.0
2008-08-28 04:18:00,1.0439,1.044,1.0438,1.044,35000000.0
2008-08-28 04:19:00,1.044,1.044,1.04375,1.044,67900000.0
2008-08-28 04:20:00,1.0439,1.044,1.0439,1.044,7600000.0
2008-08-28 04:21:00,1.044,1.044,1.0438,1.0438,28000000.0
2008-08-28 04:22:00,1.0438,1.0442,1.0438,1.0442,39300000.0
2008-08-28 04:23:00,1.044,1.044,1.04375,1.0438,71300000.0
2008-08-28 04:24:00,1.0438,1.0439,1.0437,1.0438,16000000.0
2008-08-28 04:25:00,1.0438,1.0438,1.04355,1.0436,23200000.0
2008-08-28 04:26:00,1.0436,1.0436,1.0435,1.0435,27300000.0
2008-08-28 04:27:00,1.0435,1.0437,1.0435,1.0436,30900000.0
2008-08-28 04:28:00,1.0435,1.0436,1.04325,1.0434,81400000.0
2008-08-28 04:29:00,1.0435,1.0435,1.0435,1.0435,3300000.0
2008-08-28 04:30:00,1.0435,1.04375,1.0435,1.0437,24400000.0
2008-08-28 04:31:00,1.0437,1.0437,1.0437,1.0437,2700000.0
2008-08-28 04:32:00,1.0437,1.044,1.0437,1.0437,104500000.0
2008-08-28 04:33:00,1.0437,1.044,1.0437,1.0439,53900000.0
2008-08-28 04:34:00,1.0438,1.0438,1.0438,1.0438,9400000.0
2008-08-28 04:35:00,1.0438,1.0438,1.0438,1.0438,2700000.0
2008-08-28 04:36:00,1.0439,1.0439,1.0438,1.0438,8600000.0
2008-08-28 04:37:00,1.0438,1.0438,1.0438,1.0438,2700000.0
2008-08-28 04:38:00,1.0438,1.0438,1.0438,1.0438,2700000.0
2008-08-28 04:39:00,1.0438,1.0438,1.0438,1.0438,3300000.0
2008-08-28 04:40:00,1.0438,1.0438,1.0438,1.0438,2700000.0
2008-08-28 04:41:00,1.0439,1.0439,1.0439,1.0439,1000000.0
2008-08-28 04:42:00,1.0438,1.0438,1.0438,1.0438,60200000.0
2008-08-28 04:43:00,1.0439,1.0439,1.0438,1.0438,20400000.0
2008-08-28 04:44:00,1.0438,1.0438,1.0438,1.0438,2700000.0
2008-08-28 04:45:00,1.04363,1.04363,1.04351,1.04363,14300000.0
2008-08-28 04:46:00,1.0438,1.0438,1.0438,1.0438,3300000.0
2008-08-28 04:47:00,1.0438,1.0438,1.0438,1.0438,2700000.0
2008-08-28 04:48:00,1.0438,1.0438,1.0437,1.0437,24400001.0
2008-08-28 04:49:00,1.0438,1.0438,1.0438,1.0438,1000000.0
2008-08-28 04:50:00,1.0438,1.0438,1.0438,1.0438,1000000.0
2008-08-28 04:51:00,1.04375,1.0439,1.04375,1.0439,26000000.0
2008-08-28 04:52:00,1.044,1.044,1.044,1.044,7100000.0
2008-08-28 04:53:00,1.044,1.044,1.044,1.044,2700000.0
2008-08-28 04:54:00,1.0441,1.0441,1.0441,1.0441,9100000.0
2008-08-28 04:55:00,1.0441,1.0441,1.0441,1.0441,6400000.0
2008-08-28 04:56:00,1.0441,1.0442,1.0441,1.0441,10500000.0
2008-08-28 04:57:00,1.0441,1.0441,1.0441,1.0441,3200000.0
2008-08-28 04:58:00,1.0441,1.0441,1.0441,1.0441,9800000.0
2008-08-28 04:59:00,1.0441,1.0441,1.0441,1.0441,3200000.0
2008-08-28 05:00:00,1.0441,1.0441,1.0441,1.0441,3900000.0
2008-08-28 05:01:00,1.0441,1.0441,1.0441,1.0441,5300000.0
2008-08-28 05:02:00,1.0441,1.0441,1.0441,1.0441,2100000.0
2008-08-28 05:03:00,1.0441,1.0441,1.0441,1.0441,3600000.0
2008-08-28 05:04:00,1.0441,1.0441,1.0441,1.0441,5800000.0
2008-08-28 05:05:00,1.0441,1.0441,1.0441,1.0441,3900000.0
2008-08-28 05:06:00,1.0441,1.0441,1.0441,1.0441,2700000.0
2008-08-28 05:07:00,1.0441,1.0441,1.0441,1.0441,9400000.0
2008-08-28 05:08:00,1.0441,1.0441,1.0441,1.0441,5700000.0
2008-08-28 05:09:00,1.0441,1.0441,1.0441,1.0441,2700000.0
2008-08-28 05:10:00,1.0441,1.0441,1.0441,1.0441,1200000.0
2008-08-28 05:11:00,1.0441,1.0441,1.0441,1.0441,9300000.0
2008-08-28 05:12:00,1.0441,1.0441,1.0441,1.0441,3300000.0
2008-08-28 05:13:00,1.0441,1.0441,1.0441,1.0441,2100000.0
2008-08-28 05:14:00,1.0438,1.04398,1.04379,1.04389,61000000.0
2008-08-28 05:15:00,1.0441,1.0441,1.0441,1.0441,1200000.0
2008-08-28 05:16:00,1.0441,1.0441,1.0441,1.0441,3300000.0
2008-08-28 05:17:00,1.0441,1.0441,1.044,1.044,33800000.0
2008-08-28 05:18:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-28 05:19:00,1.044,1.044,1.044,1.044,12900000.0
2008-08-28 05:20:00,1.044,1.0441,1.044,1.044,87900000.0
2008-08-28 05:21:00,1.044,1.044,1.044,1.044,12900000.0
2008-08-28 05:22:00,1.04387,1.04389,1.04377,1.04388,44900000.0
2008-08-28 05:23:00,1.0441,1.0441,1.044,1.0441,14100000.0
2008-08-28 05:24:00,1.0441,1.0441,1.0441,1.0441,2700000.0
2008-08-28 05:25:00,1.04375,1.04393,1.04368,1.04387,35600000.0
2008-08-28 05:26:00,1.0441,1.0441,1.0441,1.0441,2700000.0
2008-08-28 05:27:00,1.0441,1.0441,1.0441,1.0441,2700000.0
2008-08-28 05:28:00,1.044,1.044,1.044,1.044,26500000.0
2008-08-28 05:29:00,1.044,1.044,1.044,1.044,12900000.0
2008-08-28 05:30:00,1.044,1.0441,1.044,1.0441,62900000.0
2008-08-28 05:31:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-28 05:32:00,1.04392,1.04393,1.0438,1.04393,31900000.0
2008-08-28 05:33:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-28 05:34:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-28 05:35:00,1.0441,1.0441,1.0441,1.0441,2000000.0
2008-08-28 05:36:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-28 05:37:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-28 05:38:00,1.0441,1.0441,1.0441,1.0441,1000000.0
2008-08-28 05:39:00,1.0441,1.0441,1.0441,1.0441,4300000.0
2008-08-28 05:40:00,1.0441,1.0442,1.0441,1.0442,5600000.0
2008-08-28 05:41:00,1.0442,1.0442,1.0442,1.0442,1000000.0
2008-08-28 05:42:00,1.0442,1.0442,1.0442,1.0442,2000000.0
2008-08-28 05:43:00,1.0442,1.0442,1.0442,1.0442,2000000.0
2008-08-28 05:44:00,1.0442,1.0442,1.0442,1.0442,1000000.0
2008-08-28 05:45:00,1.0442,1.0442,1.0442,1.0442,2000000.0
2008-08-28 05:46:00,1.0442,1.0442,1.0442,1.0442,1000000.0
2008-08-28 05:47:00,1.0441,1.0441,1.0438,1.0438,55600000.0
2008-08-28 05:48:00,1.0437,1.0437,1.0437,1.0437,3000000.0
2008-08-28 05:49:00,1.0437,1.0437,1.0437,1.0437,34800000.0
2008-08-28 05:50:00,1.0437,1.0437,1.0437,1.0437,14100000.0
2008-08-28 05:51:00,1.0437,1.0438,1.0437,1.0437,34900000.0
2008-08-28 05:52:00,1.0437,1.0437,1.0437,1.0437,3200000.0
2008-08-28 05:53:00,1.0437,1.0437,1.0437,1.0437,1000000.0
2008-08-28 05:54:00,1.0437,1.0437,1.0437,1.0437,2000000.0
2008-08-28 05:55:00,1.0437,1.0437,1.0437,1.0437,3400000.0
2008-08-28 05:56:00,1.0437,1.0437,1.0436,1.0436,21200000.0
2008-08-28 05:57:00,1.0437,1.0437,1.0436,1.0437,9300000.0
2008-08-28 05:58:00,1.04332,1.04349,1.04322,1.04349,47300000.0
2008-08-28 05:59:00,1.04348,1.04366,1.04337,1.04349,144600000.0
2008-08-28 06:00:00,1.0437,1.0437,1.0437,1.0437,13900000.0
2008-08-28 06:01:00,1.0438,1.0438,1.0437,1.0437,14200000.0
2008-08-28 06:02:00,1.0438,1.0438,1.04345,1.0435,11800000.0
2008-08-28 06:03:00,1.0434,1.0435,1.0434,1.0435,5400000.0
2008-08-28 06:04:00,1.0435,1.0435,1.0435,1.0435,4000000.0
2008-08-28 06:05:00,1.0435,1.0435,1.0435,1.0435,2400000.0
2008-08-28 06:06:00,1.0435,1.0436,1.0435,1.0436,21400000.0
2008-08-28 06:07:00,1.0436,1.0436,1.0436,1.0436,30600000.0
2008-08-28 06:08:00,1.0436,1.0436,1.0436,1.0436,18900000.0
2008-08-28 06:09:00,1.0436,1.0436,1.0436,1.0436,14100000.0
2008-08-28 06:10:00,1.0436,1.0436,1.0436,1.0436,6000000.0
2008-08-28 06:11:00,1.0436,1.0436,1.0434,1.0435,29400000.0
2008-08-28 06:12:00,1.0435,1.0435,1.0435,1.0435,2000000.0
2008-08-28 06:13:00,1.0434,1.0434,1.0434,1.0434,2700000.0
2008-08-28 06:14:00,1.0435,1.0435,1.0435,1.0435,19000000.0
2008-08-28 06:15:00,1.0435,1.0435,1.0432,1.0432,27100000.0
2008-08-28 06:16:00,1.0433,1.0433,1.0433,1.0433,6000000.0
2008-08-28 06:17:00,1.0433,1.0433,1.0433,1.0433,6000000.0
2008-08-28 06:18:00,1.04322,1.04331,1.04299,1.04301,18000000.0
2008-08-28 06:19:00,1.0433,1.0433,1.0433,1.0433,6600000.0
2008-08-28 06:20:00,1.0433,1.0433,1.0433,1.0433,2700000.0
2008-08-28 06:21:00,1.04325,1.0433,1.04325,1.0433,48300000.0
2008-08-28 06:22:00,1.0433,1.0433,1.0433,1.0433,31700000.0
2008-08-28 06:23:00,1.0433,1.0433,1.04325,1.0433,78500000.0
2008-08-28 06:24:00,1.0433,1.0433,1.0433,1.0433,25800000.0
2008-08-28 06:25:00,1.0433,1.0433,1.0433,1.0433,39400000.0
2008-08-28 06:26:00,1.0431,1.04315,1.0431,1.04315,92100001.0
2008-08-28 06:27:00,1.04325,1.04325,1.04325,1.04325,1000000.0
2008-08-28 06:28:00,1.0431,1.0431,1.04298,1.04298,18100000.0
2008-08-28 06:29:00,1.0431,1.04315,1.0431,1.04315,41100001.0
2008-08-28 06:30:00,1.04325,1.0433,1.04325,1.0433,2200000.0
2008-08-28 06:31:00,1.0433,1.0433,1.04325,1.04325,18600000.0
2008-08-28 06:32:00,1.04325,1.0434,1.04325,1.0434,150000000.0
2008-08-28 06:33:00,1.0434,1.0434,1.0434,1.0434,2700000.0
2008-08-28 06:34:00,1.0434,1.0434,1.0433,1.0433,5400000.0
2008-08-28 06:35:00,1.0433,1.0434,1.0433,1.0434,5300000.0
2008-08-28 06:36:00,1.0434,1.0434,1.0434,1.0434,1000000.0
2008-08-28 06:37:00,1.04317,1.04326,1.04309,1.04318,29000000.0
2008-08-28 06:38:00,1.0434,1.0434,1.0433,1.0434,5300000.0
2008-08-28 06:39:00,1.0434,1.0434,1.0432,1.0432,37600000.0
2008-08-28 06:40:00,1.04335,1.0436,1.04335,1.0436,35100000.0
2008-08-28 06:41:00,1.0436,1.0436,1.04325,1.0436,89900000.0
2008-08-28 06:42:00,1.0435,1.0436,1.0434,1.0436,123100000.0
2008-08-28 06:43:00,1.0436,1.0437,1.0436,1.0437,13800000.0
2008-08-28 06:44:00,1.0436,1.0437,1.0436,1.0437,15500000.0
2008-08-28 06:45:00,1.0437,1.0438,1.0437,1.0438,20900000.0
2008-08-28 06:46:00,1.0438,1.0438,1.0437,1.0438,24200000.0
2008-08-28 06:47:00,1.0438,1.0439,1.0438,1.0439,14300000.0
2008-08-28 06:48:00,1.0439,1.0441,1.0439,1.0441,35400000.0
2008-08-28 06:49:00,1.0441,1.0441,1.0441,1.0441,2700000.0
2008-08-28 06:50:00,1.0441,1.0441,1.0441,1.0441,2700000.0
2008-08-28 06:51:00,1.0441,1.0441,1.0441,1.0441,2700000.0
2008-08-28 06:52:00,1.0441,1.0441,1.0441,1.0441,6000000.0
2008-08-28 06:53:00,1.0441,1.0446,1.0441,1.0443,37200000.0
2008-08-28 06:54:00,1.0443,1.0444,1.0443,1.0444,23800000.0
2008-08-28 06:55:00,1.0445,1.04465,1.0445,1.04465,16500000.0
2008-08-28 06:56:00,1.0447,1.0447,1.0447,1.0447,27600000.0
2008-08-28 06:57:00,1.0447,1.0447,1.0446,1.0446,27500000.0
2008-08-28 06:58:00,1.04415,1.04425,1.04415,1.04425,2000000.0
2008-08-28 06:59:00,1.0442,1.0442,1.0441,1.0441,3000000.0
2008-08-28 07:00:00,1.0441,1.0441,1.04405,1.04405,6400000.0
2008-08-28 07:01:00,1.0441,1.04441,1.04391,1.04402,74900000.0
2008-08-28 07:02:00,1.0441,1.0441,1.0441,1.0441,2000000.0
2008-08-28 07:03:00,1.0441,1.0441,1.044,1.044,26600000.0
2008-08-28 07:04:00,1.044,1.044,1.044,1.044,10800000.0
2008-08-28 07:05:00,1.044,1.044,1.044,1.044,12000000.0
2008-08-28 07:06:00,1.044,1.044,1.0433,1.0433,86200000.0
2008-08-28 07:07:00,1.0433,1.0434,1.0433,1.0434,31800000.0
2008-08-28 07:08:00,1.0434,1.0434,1.0431,1.0431,48800001.0
2008-08-28 07:09:00,1.0432,1.0432,1.0431,1.0431,8400000.0
2008-08-28 07:10:00,1.04315,1.0432,1.04315,1.0432,13000000.0
2008-08-28 07:11:00,1.0432,1.0433,1.0432,1.0432,10100000.0
2008-08-28 07:12:00,1.0433,1.0433,1.0433,1.0433,4300000.0
2008-08-28 07:13:00,1.0433,1.0433,1.0433,1.0433,2700000.0
2008-08-28 07:14:00,1.0433,1.0434,1.0433,1.0434,3700000.0
2008-08-28 07:15:00,1.0434,1.0436,1.0434,1.0436,13500000.0
2008-08-28 07:16:00,1.0436,1.0438,1.0434,1.0436,43500000.0
2008-08-28 07:17:00,1.0436,1.0436,1.0435,1.0435,28500000.0
2008-08-28 07:18:00,1.0435,1.0437,1.0434,1.0436,45200000.0
2008-08-28 07:19:00,1.0436,1.04375,1.0436,1.04375,3700000.0
2008-08-28 07:20:00,1.04355,1.04355,1.04355,1.04355,2700000.0
2008-08-28 07:21:00,1.0436,1.0436,1.0436,1.0436,3300000.0
2008-08-28 07:22:00,1.0436,1.0436,1.0436,1.0436,2700000.0
2008-08-28 07:23:00,1.0436,1.0436,1.0436,1.0436,1000000.0
2008-08-28 07:24:00,1.0436,1.0436,1.0436,1.0436,40100000.0
2008-08-28 07:25:00,1.0436,1.0436,1.0435,1.0435,15600000.0
2008-08-28 07:26:00,1.0436,1.0436,1.0435,1.0435,27400000.0
2008-08-28 07:27:00,1.0436,1.0438,1.0436,1.0437,33800000.0
2008-08-28 07:28:00,1.0438,1.0438,1.0437,1.0437,11300000.0
2008-08-28 07:29:00,1.0438,1.0438,1.0437,1.0438,14800000.0
2008-08-28 07:30:00,1.0438,1.04425,1.0438,1.0441,72400000.0
2008-08-28 07:31:00,1.0441,1.0442,1.0441,1.0441,14200000.0
2008-08-28 07:32:00,1.0441,1.0441,1.0441,1.0441,27700000.0
2008-08-28 07:33:00,1.04425,1.0443,1.044,1.044,35200000.0
2008-08-28 07:34:00,1.044,1.044,1.0437,1.0437,35100000.0
2008-08-28 07:35:00,1.0438,1.0438,1.0437,1.0438,6300000.0
2008-08-28 07:36:00,1.04339,1.04365,1.04311,1.04365,49200000.0
2008-08-28 07:37:00,1.0438,1.0438,1.0438,1.0438,1000000.0
2008-08-28 07:38:00,1.0438,1.0439,1.0438,1.0439,14700000.0
2008-08-28 07:39:00,1.0439,1.04435,1.0439,1.04415,87600000.0
2008-08-28 07:40:00,1.0444,1.0444,1.04415,1.04415,2000000.0
2008-08-28 07:41:00,1.04415,1.0445,1.04415,1.0445,19300000.0
2008-08-28 07:42:00,1.0445,1.0446,1.0444,1.0446,153100000.0
2008-08-28 07:43:00,1.0446,1.045,1.0446,1.045,88400000.0
2008-08-28 07:44:00,1.0449,1.0449,1.0446,1.0447,12300000.0
2008-08-28 07:45:00,1.0447,1.0448,1.04425,1.0443,72899999.0
2008-08-28 07:46:00,1.0443,1.0443,1.0441,1.0441,26200000.0
2008-08-28 07:47:00,1.0441,1.0441,1.044,1.044,36400000.0
2008-08-28 07:48:00,1.044,1.044,1.0439,1.044,31300000.0
2008-08-28 07:49:00,1.044,1.044,1.044,1.044,2000000.0
2008-08-28 07:50:00,1.0439,1.0439,1.0438,1.0438,11400000.0
2008-08-28 07:51:00,1.0438,1.0438,1.0438,1.0438,2700000.0
2008-08-28 07:52:00,1.0438,1.0442,1.0438,1.0442,78499999.0
2008-08-28 07:53:00,1.0442,1.0444,1.0441,1.0441,41900000.0
2008-08-28 07:54:00,1.0443,1.0444,1.0443,1.0444,104800000.0
2008-08-28 07:55:00,1.0444,1.0444,1.0441,1.0444,62500000.0
2008-08-28 07:56:00,1.0444,1.0444,1.0441,1.0441,28100000.0
2008-08-28 07:57:00,1.0444,1.0444,1.0444,1.0444,10800000.0
2008-08-28 07:58:00,1.0444,1.0444,1.0444,1.0444,27000000.0
2008-08-28 07:59:00,1.0444,1.0444,1.0444,1.0444,27000000.0
2008-08-28 08:00:00,1.04435,1.04455,1.0443,1.0443,161500002.0
2008-08-28 08:01:00,1.04435,1.0446,1.04415,1.04425,89399998.0
2008-08-28 08:02:00,1.0442,1.0442,1.0441,1.0442,26700000.0
2008-08-28 08:03:00,1.0441,1.0442,1.0441,1.0442,70600000.0
2008-08-28 08:04:00,1.04415,1.0442,1.04415,1.0442,8000000.0
2008-08-28 08:05:00,1.0442,1.0442,1.04405,1.04405,10200000.0
2008-08-28 08:06:00,1.04405,1.04405,1.0438,1.0438,18400000.0
2008-08-28 08:07:00,1.04385,1.044,1.04365,1.044,63200000.0
2008-08-28 08:08:00,1.044,1.04415,1.04385,1.04415,36200000.0
2008-08-28 08:09:00,1.04415,1.0445,1.0441,1.0445,96900000.0
2008-08-28 08:10:00,1.0445,1.0445,1.0444,1.0445,13500000.0
2008-08-28 08:11:00,1.0445,1.0445,1.0444,1.04445,21100000.0
2008-08-28 08:12:00,1.0446,1.0446,1.0444,1.0446,27500000.0
2008-08-28 08:13:00,1.0446,1.0446,1.0446,1.0446,8100000.0
2008-08-28 08:14:00,1.04475,1.04525,1.0447,1.0447,79100000.0
2008-08-28 08:15:00,1.04465,1.04505,1.0442,1.0442,89400000.0
2008-08-28 08:16:00,1.0443,1.0445,1.04425,1.0445,8400000.0
2008-08-28 08:17:00,1.0445,1.0445,1.0444,1.0444,4700000.0
2008-08-28 08:18:00,1.0444,1.0446,1.0443,1.0443,32200000.0
2008-08-28 08:19:00,1.0444,1.0447,1.0444,1.0447,78600000.0
2008-08-28 08:20:00,1.0447,1.0447,1.04435,1.04445,45800000.0
2008-08-28 08:21:00,1.0445,1.0447,1.0444,1.0447,26200000.0
2008-08-28 08:22:00,1.0447,1.0447,1.0446,1.0446,5700000.0
2008-08-28 08:23:00,1.0446,1.0446,1.0446,1.0446,2700000.0
2008-08-28 08:24:00,1.0446,1.0448,1.0446,1.0447,31900000.0
2008-08-28 08:25:00,1.0447,1.0448,1.0446,1.0446,24300000.0
2008-08-28 08:26:00,1.04475,1.0449,1.04475,1.0449,5400000.0
2008-08-28 08:27:00,1.0447,1.0448,1.0447,1.0448,3800000.0
2008-08-28 08:28:00,1.04464,1.04467,1.04435,1.04467,31900000.0
2008-08-28 08:29:00,1.04475,1.04475,1.04475,1.04475,7200000.0
2008-08-28 08:30:00,1.04475,1.0448,1.04475,1.0448,4800000.0
2008-08-28 08:31:00,1.0448,1.0448,1.0448,1.0448,1000000.0
2008-08-28 08:32:00,1.04445,1.04467,1.04443,1.04443,21200000.0
2008-08-28 08:33:00,1.04475,1.04475,1.04475,1.04475,7800000.0
2008-08-28 08:34:00,1.04475,1.04475,1.04475,1.04475,8600000.0
2008-08-28 08:35:00,1.04475,1.045,1.04475,1.0449,29600000.0
2008-08-28 08:36:00,1.045,1.045,1.0449,1.0449,6400000.0
2008-08-28 08:37:00,1.045,1.045,1.0449,1.045,8000000.0
2008-08-28 08:38:00,1.045,1.045,1.04475,1.0449,66900000.0
2008-08-28 08:39:00,1.0449,1.0449,1.0448,1.0448,6000000.0
2008-08-28 08:40:00,1.0448,1.0453,1.0448,1.04515,124700000.0
2008-08-28 08:41:00,1.04515,1.04515,1.04515,1.04515,1000000.0
2008-08-28 08:42:00,1.04515,1.0452,1.04425,1.04425,201900000.0
2008-08-28 08:43:00,1.04435,1.0447,1.0443,1.0447,84800000.0
2008-08-28 08:44:00,1.04465,1.0447,1.0445,1.0446,107400000.0
2008-08-28 08:45:00,1.0446,1.0446,1.0442,1.0445,281300000.0
2008-08-28 08:46:00,1.0446,1.0448,1.04455,1.0447,79000000.0
2008-08-28 08:47:00,1.0447,1.0451,1.04465,1.0451,67400000.0
2008-08-28 08:48:00,1.0451,1.04515,1.04495,1.045,182300000.0
2008-08-28 08:49:00,1.045,1.04515,1.0448,1.04515,118900000.0
2008-08-28 08:50:00,1.04515,1.0453,1.04515,1.0453,96500000.0
2008-08-28 08:51:00,1.0452,1.0452,1.0449,1.0449,63300000.0
2008-08-28 08:52:00,1.04495,1.0452,1.04465,1.0449,171100000.0
2008-08-28 08:53:00,1.0447,1.0449,1.04455,1.0447,160900000.0
2008-08-28 08:54:00,1.0447,1.0449,1.0447,1.04485,96200000.0
2008-08-28 08:55:00,1.0448,1.0449,1.0444,1.0445,224400000.0
2008-08-28 08:56:00,1.0445,1.0446,1.0445,1.0445,157200000.0
2008-08-28 08:57:00,1.0445,1.0445,1.0445,1.0445,5400000.0
2008-08-28 08:58:00,1.0445,1.0445,1.0445,1.0445,15300000.0
2008-08-28 08:59:00,1.0445,1.0445,1.0445,1.0445,13200000.0
2008-08-28 09:00:00,1.0445,1.04455,1.04445,1.0445,56100000.0
2008-08-28 09:01:00,1.0445,1.0446,1.04445,1.0445,58600000.0
2008-08-28 09:02:00,1.0446,1.0446,1.0443,1.0443,112200000.0
2008-08-28 09:03:00,1.0443,1.0443,1.0442,1.04425,46200000.0
2008-08-28 09:04:00,1.04425,1.04435,1.04425,1.04425,17300000.0
2008-08-28 09:05:00,1.04425,1.0443,1.0439,1.044,90700001.0
2008-08-28 09:06:00,1.04395,1.0441,1.04385,1.0441,34700000.0
2008-08-28 09:07:00,1.04415,1.0442,1.0441,1.0441,40500000.0
2008-08-28 09:08:00,1.04415,1.04415,1.044,1.044,36800000.0
2008-08-28 09:09:00,1.044,1.04415,1.044,1.0441,70500000.0
2008-08-28 09:10:00,1.04415,1.04415,1.04405,1.0441,44900000.0
2008-08-28 09:11:00,1.04415,1.0442,1.0441,1.04415,11000000.0
2008-08-28 09:12:00,1.04415,1.04415,1.04405,1.04405,45900000.0
2008-08-28 09:13:00,1.04405,1.0441,1.04405,1.0441,3000000.0
2008-08-28 09:14:00,1.0441,1.0443,1.0441,1.0443,54300000.0
2008-08-28 09:15:00,1.04425,1.0444,1.04425,1.04425,40500000.0
2008-08-28 09:16:00,1.0443,1.0444,1.04425,1.04435,36100000.0
2008-08-28 09:17:00,1.04435,1.0445,1.0443,1.04435,22100000.0
2008-08-28 09:18:00,1.04435,1.04445,1.0443,1.0443,12000000.0
2008-08-28 09:19:00,1.04435,1.04445,1.0443,1.04435,111100001.0
2008-08-28 09:20:00,1.04435,1.04435,1.04435,1.04435,3800000.0
2008-08-28 09:21:00,1.04435,1.0444,1.04435,1.0444,19800000.0
2008-08-28 09:22:00,1.0444,1.0445,1.0443,1.0443,210600000.0
2008-08-28 09:23:00,1.0444,1.0446,1.0444,1.0445,94199999.0
2008-08-28 09:24:00,1.04445,1.0447,1.04445,1.0447,74900000.0
2008-08-28 09:25:00,1.0447,1.0447,1.0447,1.0447,10000000.0
2008-08-28 09:26:00,1.0447,1.0447,1.04465,1.04465,5600000.0
2008-08-28 09:27:00,1.0447,1.045,1.04465,1.04485,159200000.0
2008-08-28 09:28:00,1.045,1.04525,1.04485,1.04485,104600000.0
2008-08-28 09:29:00,1.04485,1.045,1.04485,1.04485,126500000.0
2008-08-28 09:30:00,1.04485,1.0455,1.04485,1.0455,194100000.0
2008-08-28 09:31:00,1.0455,1.0456,1.04535,1.0456,122900000.0
2008-08-28 09:32:00,1.0456,1.0458,1.0456,1.0457,171100000.0
2008-08-28 09:33:00,1.0458,1.0459,1.0456,1.0457,202400000.0
2008-08-28 09:34:00,1.0457,1.0463,1.0456,1.04605,165600000.0
2008-08-28 09:35:00,1.0461,1.0464,1.0459,1.0464,140600000.0
2008-08-28 09:36:00,1.0465,1.0465,1.0461,1.0464,172800000.0
2008-08-28 09:37:00,1.0463,1.0464,1.0457,1.0457,93100000.0
2008-08-28 09:38:00,1.0457,1.04595,1.0456,1.0459,65900000.0
2008-08-28 09:39:00,1.0459,1.046,1.0459,1.046,7800000.0
2008-08-28 09:40:00,1.0459,1.046,1.0459,1.0459,17400000.0
2008-08-28 09:41:00,1.0459,1.0459,1.0458,1.0458,13300000.0
2008-08-28 09:42:00,1.0458,1.0458,1.0458,1.0458,29900000.0
2008-08-28 09:43:00,1.04575,1.04575,1.04575,1.04575,39500000.0
2008-08-28 09:44:00,1.04575,1.046,1.04575,1.0459,56300000.0
2008-08-28 09:45:00,1.0459,1.0459,1.0458,1.04585,43200000.0
2008-08-28 09:46:00,1.04585,1.04585,1.04575,1.04575,71700000.0
2008-08-28 09:47:00,1.04575,1.0458,1.04575,1.0458,46700000.0
2008-08-28 09:48:00,1.0458,1.046,1.04565,1.0459,67300000.0
2008-08-28 09:49:00,1.0459,1.046,1.0452,1.0457,176400000.0
2008-08-28 09:50:00,1.0457,1.0457,1.04515,1.0452,108600000.0
2008-08-28 09:51:00,1.0453,1.0455,1.0452,1.0455,90100000.0
2008-08-28 09:52:00,1.0455,1.0455,1.0454,1.0454,11000000.0
2008-08-28 09:53:00,1.0454,1.0455,1.0454,1.0455,3000000.0
2008-08-28 09:54:00,1.0455,1.0455,1.0455,1.0455,1000000.0
2008-08-28 09:55:00,1.0455,1.0455,1.0454,1.0455,16200000.0
2008-08-28 09:56:00,1.0455,1.0455,1.04545,1.0455,12000000.0
2008-08-28 09:57:00,1.0455,1.0456,1.04545,1.0455,38300000.0
2008-08-28 09:58:00,1.0454,1.04545,1.0454,1.04545,25600000.0
2008-08-28 09:59:00,1.04545,1.04545,1.04545,1.04545,1000000.0
2008-08-28 10:00:00,1.0454,1.04545,1.0453,1.04545,45100000.0
2008-08-28 10:01:00,1.04545,1.0456,1.04545,1.0456,19500000.0
2008-08-28 10:02:00,1.0455,1.0455,1.0455,1.0455,6600000.0
2008-08-28 10:03:00,1.0455,1.0457,1.04535,1.0457,170000000.0
2008-08-28 10:04:00,1.04575,1.0458,1.04555,1.04555,142000000.0
2008-08-28 10:05:00,1.04555,1.0458,1.0455,1.0457,100300000.0
2008-08-28 10:06:00,1.0457,1.0458,1.04555,1.0457,28200000.0
2008-08-28 10:07:00,1.0457,1.0457,1.0456,1.0456,8300000.0
2008-08-28 10:08:00,1.0456,1.04595,1.0456,1.04595,44100000.0
2008-08-28 10:09:00,1.04595,1.046,1.04595,1.046,12200000.0
2008-08-28 10:10:00,1.04605,1.04635,1.04605,1.0463,49600000.0
2008-08-28 10:11:00,1.0464,1.0464,1.0458,1.0458,87800000.0
2008-08-28 10:12:00,1.0458,1.0459,1.04575,1.04575,84400000.0
2008-08-28 10:13:00,1.04575,1.0459,1.0455,1.0456,82000000.0
2008-08-28 10:14:00,1.0454,1.04545,1.0454,1.0454,64700000.0
2008-08-28 10:15:00,1.0453,1.0457,1.0453,1.0455,204700000.0
2008-08-28 10:16:00,1.04545,1.04555,1.0453,1.04555,44000000.0
2008-08-28 10:17:00,1.0454,1.0455,1.04535,1.0454,37400000.0
2008-08-28 10:18:00,1.0454,1.0454,1.0449,1.0449,400599999.0
2008-08-28 10:19:00,1.0449,1.045,1.04485,1.04485,68900000.0
2008-08-28 10:20:00,1.0448,1.045,1.0448,1.04485,62500000.0
2008-08-28 10:21:00,1.04485,1.0453,1.04485,1.04525,155900000.0
2008-08-28 10:22:00,1.0453,1.0456,1.04525,1.04555,175700000.0
2008-08-28 10:23:00,1.0456,1.0456,1.0454,1.04555,53900000.0
2008-08-28 10:24:00,1.04555,1.0456,1.0454,1.0455,32700000.0
2008-08-28 10:25:00,1.0455,1.0455,1.0455,1.0455,9900000.0
2008-08-28 10:26:00,1.0455,1.0455,1.0453,1.0453,41800000.0
2008-08-28 10:27:00,1.0453,1.0455,1.04525,1.0455,253200000.0
2008-08-28 10:28:00,1.0455,1.0456,1.0454,1.0455,56700000.0
2008-08-28 10:29:00,1.0455,1.0456,1.04545,1.0455,28700000.0
2008-08-28 10:30:00,1.0455,1.0456,1.0455,1.0455,18200000.0
2008-08-28 10:31:00,1.0455,1.0455,1.0455,1.0455,2700000.0
2008-08-28 10:32:00,1.0455,1.0456,1.0455,1.0455,35600000.0
2008-08-28 10:33:00,1.04555,1.0456,1.0455,1.0456,14000000.0
2008-08-28 10:34:00,1.0455,1.0457,1.0455,1.0457,42300000.0
2008-08-28 10:35:00,1.0457,1.0457,1.0452,1.0454,173400000.0
2008-08-28 10:36:00,1.0454,1.04545,1.04535,1.0454,61800000.0
2008-08-28 10:37:00,1.0454,1.04565,1.0454,1.0456,47300000.0
2008-08-28 10:38:00,1.04575,1.0458,1.04575,1.0458,18900000.0
2008-08-28 10:39:00,1.0457,1.0459,1.0457,1.04585,80500000.0
2008-08-28 10:40:00,1.04585,1.0459,1.04585,1.04585,26300000.0
2008-08-28 10:41:00,1.0459,1.0459,1.04585,1.04585,5700000.0
2008-08-28 10:42:00,1.04585,1.04585,1.04585,1.04585,1000000.0
2008-08-28 10:43:00,1.04585,1.04585,1.04585,1.04585,1000000.0
2008-08-28 10:44:00,1.04585,1.04585,1.04585,1.04585,1000000.0
2008-08-28 10:45:00,1.0459,1.046,1.04585,1.046,31000000.0
2008-08-28 10:46:00,1.046,1.046,1.046,1.046,18000000.0
2008-08-28 10:47:00,1.046,1.0464,1.046,1.0464,112900000.0
2008-08-28 10:48:00,1.0464,1.0466,1.04615,1.04615,206600001.0
2008-08-28 10:49:00,1.0461,1.0461,1.0461,1.0461,13200000.0
2008-08-28 10:50:00,1.0461,1.0462,1.04605,1.04615,37400000.0
2008-08-28 10:51:00,1.04615,1.04635,1.04615,1.0462,115500000.0
2008-08-28 10:52:00,1.0462,1.0462,1.04615,1.04615,44800000.0
2008-08-28 10:53:00,1.04593,1.04618,1.04585,1.04585,147800000.0
2008-08-28 10:54:00,1.04615,1.04635,1.04615,1.04635,69900000.0
2008-08-28 10:55:00,1.04635,1.0464,1.04635,1.0464,31400000.0
2008-08-28 10:56:00,1.04645,1.0465,1.04645,1.0465,3800000.0
2008-08-28 10:57:00,1.04645,1.0465,1.0461,1.04645,106600000.0
2008-08-28 10:58:00,1.0464,1.0464,1.0463,1.0463,52900000.0
2008-08-28 10:59:00,1.0463,1.0466,1.0463,1.0465,82800000.0
2008-08-28 11:00:00,1.0464,1.0465,1.0464,1.0465,6000000.0
2008-08-28 11:01:00,1.0466,1.0466,1.0465,1.0465,27700000.0
2008-08-28 11:02:00,1.04645,1.0465,1.0464,1.0464,8400000.0
2008-08-28 11:03:00,1.0464,1.0464,1.04635,1.04635,5600000.0
2008-08-28 11:04:00,1.0464,1.0465,1.0464,1.0465,29400000.0
2008-08-28 11:05:00,1.0465,1.0466,1.0465,1.0466,65400000.0
2008-08-28 11:06:00,1.0466,1.0466,1.0463,1.0465,70900000.0
2008-08-28 11:07:00,1.0465,1.0465,1.0465,1.0465,23100000.0
2008-08-28 11:08:00,1.0465,1.0465,1.0465,1.0465,15300000.0
2008-08-28 11:09:00,1.0465,1.0465,1.0464,1.0465,34900000.0
2008-08-28 11:10:00,1.0465,1.0465,1.04615,1.04635,49700000.0
2008-08-28 11:11:00,1.04635,1.0464,1.0463,1.0464,16300000.0
2008-08-28 11:12:00,1.0464,1.0464,1.0463,1.04635,50300000.0
2008-08-28 11:13:00,1.0464,1.0466,1.0464,1.0466,58600000.0
2008-08-28 11:14:00,1.0466,1.0466,1.0466,1.0466,15800000.0
2008-08-28 11:15:00,1.0466,1.0466,1.0465,1.0465,12335000.0
2008-08-28 11:16:00,1.0466,1.0466,1.0466,1.0466,7400000.0
2008-08-28 11:17:00,1.0466,1.0466,1.04655,1.0466,13100000.0
2008-08-28 11:18:00,1.0466,1.0466,1.0466,1.0466,4000000.0
2008-08-28 11:19:00,1.0466,1.0466,1.0461,1.0463,75167500.0
2008-08-28 11:20:00,1.0463,1.0463,1.0461,1.0462,48500000.0
2008-08-28 11:21:00,1.0462,1.0463,1.0462,1.0463,13000000.0
2008-08-28 11:22:00,1.0463,1.0463,1.0462,1.0462,38800000.0
2008-08-28 11:23:00,1.0461,1.0461,1.0455,1.0457,133200000.0
2008-08-28 11:24:00,1.0457,1.0457,1.0457,1.0457,21600000.0
2008-08-28 11:25:00,1.0457,1.0457,1.0457,1.0457,13500000.0
2008-08-28 11:26:00,1.0458,1.0459,1.0458,1.0458,11000000.0
2008-08-28 11:27:00,1.0457,1.0457,1.0457,1.0457,5400000.0
2008-08-28 11:28:00,1.0457,1.0457,1.0456,1.0457,39600000.0
2008-08-28 11:29:00,1.0457,1.0458,1.0457,1.0457,20500000.0
2008-08-28 11:30:00,1.04538,1.04565,1.04534,1.04561,252299999.0
2008-08-28 11:31:00,1.04565,1.0458,1.04565,1.0458,63700000.0
2008-08-28 11:32:00,1.0458,1.0458,1.0457,1.0458,22600000.0
2008-08-28 11:33:00,1.0458,1.0458,1.0458,1.0458,1000000.0
2008-08-28 11:34:00,1.0458,1.0458,1.0458,1.0458,4000000.0
2008-08-28 11:35:00,1.0458,1.0458,1.0457,1.0457,5300000.0
2008-08-28 11:36:00,1.0457,1.0458,1.0457,1.0458,16900000.0
2008-08-28 11:37:00,1.0457,1.0457,1.04565,1.04565,45700000.0
2008-08-28 11:38:00,1.04565,1.0457,1.0455,1.04565,82200000.0
2008-08-28 11:39:00,1.0456,1.04565,1.0455,1.0455,89000000.0
2008-08-28 11:40:00,1.0456,1.0458,1.04555,1.0458,70800000.0
2008-08-28 11:41:00,1.04546,1.04554,1.04531,1.04551,210300000.0
2008-08-28 11:42:00,1.0458,1.0458,1.0455,1.0458,205699997.0
2008-08-28 11:43:00,1.0458,1.0458,1.04575,1.0458,76100000.0
2008-08-28 11:44:00,1.0458,1.0458,1.0458,1.0458,15700000.0
2008-08-28 11:45:00,1.04543,1.04581,1.04534,1.0455,592300000.0
2008-08-28 11:46:00,1.0458,1.0458,1.0458,1.0458,16600000.0
2008-08-28 11:47:00,1.0458,1.0458,1.0458,1.0458,80300000.0
2008-08-28 11:48:00,1.0458,1.0458,1.0458,1.0458,38700000.0
2008-08-28 11:49:00,1.0458,1.046,1.04575,1.046,61300000.0
2008-08-28 11:50:00,1.046,1.0465,1.046,1.0463,84800000.0
2008-08-28 11:51:00,1.0463,1.0464,1.0462,1.0462,33900000.0
2008-08-28 11:52:00,1.0462,1.0462,1.0462,1.0462,10800000.0
2008-08-28 11:53:00,1.0462,1.0462,1.0462,1.0462,37600000.0
2008-08-28 11:54:00,1.0462,1.0462,1.0462,1.0462,9900000.0
2008-08-28 11:55:00,1.0462,1.0462,1.0462,1.0462,6600000.0
2008-08-28 11:56:00,1.0462,1.0462,1.0462,1.0462,5400000.0
2008-08-28 11:57:00,1.0462,1.0462,1.0462,1.0462,12000000.0
2008-08-28 11:58:00,1.0462,1.04655,1.04615,1.04645,100800000.0
2008-08-28 11:59:00,1.0466,1.0468,1.04655,1.0466,62000000.0
2008-08-28 12:00:00,1.04655,1.0467,1.04655,1.0466,56400000.0
2008-08-28 12:01:00,1.04665,1.047,1.0466,1.04695,51300000.0
2008-08-28 12:02:00,1.04695,1.047,1.0467,1.0468,64500000.0
2008-08-28 12:03:00,1.0469,1.04705,1.04675,1.047,105600000.0
2008-08-28 12:04:00,1.047,1.0471,1.0468,1.0469,79300000.0
2008-08-28 12:05:00,1.0469,1.0471,1.0469,1.0471,55900000.0
2008-08-28 12:06:00,1.04705,1.0471,1.047,1.04705,105100000.0
2008-08-28 12:07:00,1.04705,1.0473,1.047,1.0472,107200000.0
2008-08-28 12:08:00,1.047,1.04715,1.047,1.04715,14600000.0
2008-08-28 12:09:00,1.0472,1.04765,1.04715,1.0475,223600000.0
2008-08-28 12:10:00,1.0474,1.0475,1.0471,1.0471,131500000.0
2008-08-28 12:11:00,1.0471,1.0472,1.0469,1.0471,165800000.0
2008-08-28 12:12:00,1.0472,1.04725,1.0471,1.04725,34500000.0
2008-08-28 12:13:00,1.0472,1.0473,1.0471,1.0471,43300000.0
2008-08-28 12:14:00,1.0471,1.04725,1.0471,1.0472,49300000.0
2008-08-28 12:15:00,1.0472,1.04745,1.047,1.04705,75300000.0
2008-08-28 12:16:00,1.047,1.047,1.04695,1.047,6800000.0
2008-08-28 12:17:00,1.0469,1.04695,1.04685,1.0469,21300000.0
2008-08-28 12:18:00,1.0469,1.0469,1.04645,1.0466,89000000.0
2008-08-28 12:19:00,1.04655,1.04655,1.04645,1.04655,37900000.0
2008-08-28 12:20:00,1.04665,1.04665,1.046,1.0461,112900000.0
2008-08-28 12:21:00,1.0461,1.0463,1.0461,1.0463,49100000.0
2008-08-28 12:22:00,1.0463,1.0463,1.04615,1.0462,31400000.0
2008-08-28 12:23:00,1.04615,1.0462,1.0455,1.0456,257300000.0
2008-08-28 12:24:00,1.0456,1.0456,1.04545,1.0455,223400000.0
2008-08-28 12:25:00,1.0455,1.0455,1.04545,1.04545,116600000.0
2008-08-28 12:26:00,1.04545,1.0455,1.04545,1.04545,166400000.0
2008-08-28 12:27:00,1.04545,1.04605,1.04545,1.04605,325500000.0
2008-08-28 12:28:00,1.046,1.0461,1.0458,1.0458,250700000.0
2008-08-28 12:29:00,1.0458,1.0459,1.0455,1.0456,89300000.0
2008-08-28 12:30:00,1.0456,1.0457,1.0456,1.0456,15900000.0
2008-08-28 12:31:00,1.0456,1.0457,1.0456,1.0456,59600000.0
2008-08-28 12:32:00,1.0456,1.0456,1.04555,1.04555,42200000.0
2008-08-28 12:33:00,1.04555,1.04565,1.04555,1.0456,30800000.0
2008-08-28 12:34:00,1.0454,1.04556,1.04529,1.04538,445700000.0
2008-08-28 12:35:00,1.0456,1.0457,1.0456,1.0456,31700000.0
2008-08-28 12:36:00,1.04528,1.04549,1.04527,1.04527,222400000.0
2008-08-28 12:37:00,1.04526,1.04554,1.04508,1.04545,319500000.0
2008-08-28 12:38:00,1.0455,1.0456,1.0455,1.0456,6900000.0
2008-08-28 12:39:00,1.0456,1.0457,1.0455,1.0457,31000000.0
2008-08-28 12:40:00,1.0457,1.0459,1.04565,1.04585,112100000.0
2008-08-28 12:41:00,1.04595,1.046,1.0458,1.04595,95100000.0
2008-08-28 12:42:00,1.0459,1.0468,1.0457,1.0468,194000000.0
2008-08-28 12:43:00,1.04685,1.04685,1.04675,1.0468,60700000.0
2008-08-28 12:44:00,1.0467,1.0467,1.04655,1.0466,8600000.0
2008-08-28 12:45:00,1.0465,1.0465,1.0459,1.046,90600000.0
2008-08-28 12:46:00,1.046,1.046,1.0457,1.0458,157500000.0
2008-08-28 12:47:00,1.0458,1.0463,1.0458,1.0463,179700000.0
2008-08-28 12:48:00,1.0463,1.0463,1.046,1.04615,129100000.0
2008-08-28 12:49:00,1.04615,1.04615,1.0455,1.0458,177400000.0
2008-08-28 12:50:00,1.0458,1.04585,1.0457,1.0458,54900000.0
2008-08-28 12:51:00,1.0458,1.0458,1.0455,1.04565,32700000.0
2008-08-28 12:52:00,1.04565,1.0457,1.04565,1.04565,13600000.0
2008-08-28 12:53:00,1.04565,1.04565,1.0456,1.0456,7300000.0
2008-08-28 12:54:00,1.0456,1.0456,1.04545,1.04545,24800000.0
2008-08-28 12:55:00,1.04555,1.0456,1.0455,1.0456,25000000.0
2008-08-28 12:56:00,1.0455,1.0455,1.0455,1.0455,9900000.0
2008-08-28 12:57:00,1.0455,1.0455,1.045,1.0454,113900000.0
2008-08-28 12:58:00,1.0454,1.04545,1.0453,1.0454,45600000.0
2008-08-28 12:59:00,1.0454,1.0457,1.0454,1.0457,97400000.0
2008-08-28 13:00:00,1.0456,1.0458,1.0456,1.04565,182800000.0
2008-08-28 13:01:00,1.04565,1.04565,1.04565,1.04565,25800000.0
2008-08-28 13:02:00,1.04565,1.0457,1.04565,1.0457,58200000.0
2008-08-28 13:03:00,1.0457,1.0458,1.0457,1.0457,177700000.0
2008-08-28 13:04:00,1.0457,1.0458,1.0457,1.04575,16300000.0
2008-08-28 13:05:00,1.0458,1.0458,1.04575,1.04575,15700000.0
2008-08-28 13:06:00,1.04575,1.04595,1.04575,1.0458,119000000.0
2008-08-28 13:07:00,1.0458,1.0458,1.0455,1.0456,50300000.0
2008-08-28 13:08:00,1.0456,1.0458,1.0456,1.0458,47700000.0
2008-08-28 13:09:00,1.0459,1.0459,1.0458,1.0458,10800000.0
2008-08-28 13:10:00,1.0458,1.046,1.0458,1.046,41600000.0
2008-08-28 13:11:00,1.0459,1.0459,1.04585,1.0459,47100000.0
2008-08-28 13:12:00,1.0459,1.0462,1.0459,1.0462,69300000.0
2008-08-28 13:13:00,1.0462,1.0462,1.0461,1.0461,12700000.0
2008-08-28 13:14:00,1.0461,1.0461,1.0459,1.046,148900000.0
2008-08-28 13:15:00,1.046,1.0461,1.0459,1.04595,87200000.0
2008-08-28 13:16:00,1.04595,1.04595,1.04595,1.04595,18500000.0
2008-08-28 13:17:00,1.04595,1.04595,1.04595,1.04595,5000000.0
2008-08-28 13:18:00,1.04595,1.04595,1.04595,1.04595,11600000.0
2008-08-28 13:19:00,1.04595,1.04595,1.04585,1.0459,30000000.0
2008-08-28 13:20:00,1.0459,1.0459,1.0458,1.0459,50200000.0
2008-08-28 13:21:00,1.0459,1.0459,1.0459,1.0459,3200000.0
2008-08-28 13:22:00,1.0459,1.0459,1.04555,1.0456,94000000.0
2008-08-28 13:23:00,1.0456,1.0456,1.0456,1.0456,18000000.0
2008-08-28 13:24:00,1.0456,1.0456,1.0456,1.0456,9800000.0
2008-08-28 13:25:00,1.0457,1.0457,1.0457,1.0457,1000000.0
2008-08-28 13:26:00,1.0456,1.04565,1.04555,1.04555,33500000.0
2008-08-28 13:27:00,1.04555,1.04555,1.04555,1.04555,10800000.0
2008-08-28 13:28:00,1.04542,1.04567,1.04539,1.04565,117700000.0
2008-08-28 13:29:00,1.04555,1.04555,1.0452,1.0452,75000000.0
2008-08-28 13:30:00,1.0452,1.0453,1.0451,1.0451,104300000.0
2008-08-28 13:31:00,1.0452,1.0452,1.04505,1.0451,69600000.0
2008-08-28 13:32:00,1.0451,1.0452,1.0451,1.0452,22700000.0
2008-08-28 13:33:00,1.0452,1.0456,1.04515,1.0456,55100000.0
2008-08-28 13:34:00,1.0456,1.0457,1.04515,1.0452,77300000.0
2008-08-28 13:35:00,1.0452,1.0452,1.04495,1.045,55200000.0
2008-08-28 13:36:00,1.045,1.0452,1.04495,1.0452,73500000.0
2008-08-28 13:37:00,1.0452,1.0452,1.0451,1.0451,20000000.0
2008-08-28 13:38:00,1.0451,1.0451,1.0451,1.0451,2700000.0
2008-08-28 13:39:00,1.0451,1.0451,1.0447,1.0447,44400000.0
2008-08-28 13:40:00,1.0447,1.0447,1.0447,1.0447,62400000.0
2008-08-28 13:41:00,1.0447,1.0447,1.04405,1.04405,196199998.0
2008-08-28 13:42:00,1.0441,1.0443,1.044,1.044,122800000.0
2008-08-28 13:43:00,1.04405,1.0444,1.044,1.0442,112500000.0
2008-08-28 13:44:00,1.0442,1.0442,1.0434,1.04365,227500000.0
2008-08-28 13:45:00,1.0437,1.0439,1.0435,1.04365,150700000.0
2008-08-28 13:46:00,1.04365,1.0437,1.0435,1.0436,129100000.0
2008-08-28 13:47:00,1.0436,1.0437,1.04355,1.04365,78000000.0
2008-08-28 13:48:00,1.04365,1.0442,1.04365,1.0442,142600000.0
2008-08-28 13:49:00,1.0442,1.0443,1.0441,1.04415,64100000.0
2008-08-28 13:50:00,1.0442,1.0444,1.0441,1.0443,149100000.0
2008-08-28 13:51:00,1.0443,1.0443,1.04425,1.0443,257299999.0
2008-08-28 13:52:00,1.0443,1.0443,1.0441,1.0441,183400000.0
2008-08-28 13:53:00,1.0443,1.0443,1.04395,1.0443,180900000.0
2008-08-28 13:54:00,1.0443,1.0443,1.0441,1.04415,203200000.0
2008-08-28 13:55:00,1.0442,1.0442,1.04405,1.04415,87300000.0
2008-08-28 13:56:00,1.04415,1.0443,1.0441,1.04425,60700000.0
2008-08-28 13:57:00,1.04425,1.0446,1.04425,1.0445,153900000.0
2008-08-28 13:58:00,1.0446,1.0446,1.0443,1.0443,192200000.0
2008-08-28 13:59:00,1.0443,1.0443,1.0443,1.0443,10800000.0
2008-08-28 14:00:00,1.0443,1.0443,1.04425,1.04425,51000000.0
2008-08-28 14:01:00,1.04425,1.0444,1.04425,1.0443,111500000.0
2008-08-28 14:02:00,1.0443,1.0447,1.04425,1.0443,302300000.0
2008-08-28 14:03:00,1.0443,1.0445,1.04425,1.0445,59500000.0
2008-08-28 14:04:00,1.0445,1.0449,1.0445,1.0446,158500000.0
2008-08-28 14:05:00,1.0446,1.0447,1.04455,1.0447,128400000.0
2008-08-28 14:06:00,1.04475,1.0452,1.04475,1.0452,100400000.0
2008-08-28 14:07:00,1.0452,1.04545,1.04515,1.04535,128200000.0
2008-08-28 14:08:00,1.04535,1.04535,1.04525,1.04525,116000000.0
2008-08-28 14:09:00,1.0452,1.0454,1.0452,1.0452,75400000.0
2008-08-28 14:10:00,1.0452,1.0452,1.045,1.0452,183700000.0
2008-08-28 14:11:00,1.0453,1.0453,1.04515,1.04525,170000000.0
2008-08-28 14:12:00,1.04525,1.0459,1.04525,1.04585,193900000.0
2008-08-28 14:13:00,1.0459,1.04635,1.0459,1.04625,222600000.0
2008-08-28 14:14:00,1.04625,1.0464,1.04625,1.0464,80400000.0
2008-08-28 14:15:00,1.0464,1.0465,1.0463,1.0463,111300000.0
2008-08-28 14:16:00,1.0464,1.0464,1.0461,1.0463,100400000.0
2008-08-28 14:17:00,1.0463,1.0469,1.0462,1.04675,150800000.0
2008-08-28 14:18:00,1.04675,1.047,1.04675,1.04675,106600000.0
2008-08-28 14:19:00,1.04675,1.047,1.04675,1.0468,117400000.0
2008-08-28 14:20:00,1.0468,1.0471,1.046,1.0462,479000000.0
2008-08-28 14:21:00,1.0461,1.0463,1.046,1.0461,200400001.0
2008-08-28 14:22:00,1.0461,1.0461,1.04565,1.0458,121100000.0
2008-08-28 14:23:00,1.04575,1.0461,1.0457,1.046,112400000.0
2008-08-28 14:24:00,1.046,1.046,1.0452,1.0454,350100002.0
2008-08-28 14:25:00,1.0454,1.0458,1.0452,1.0457,278100000.0
2008-08-28 14:26:00,1.0457,1.0459,1.04555,1.0458,261000000.0
2008-08-28 14:27:00,1.0458,1.04685,1.04575,1.04675,286800000.0
2008-08-28 14:28:00,1.0468,1.0468,1.0464,1.0465,141300000.0
2008-08-28 14:29:00,1.0465,1.0466,1.0463,1.0464,58300000.0
2008-08-28 14:30:00,1.0465,1.04765,1.04645,1.04755,106900000.0
2008-08-28 14:31:00,1.0475,1.0478,1.0468,1.04705,243900000.0
2008-08-28 14:32:00,1.04705,1.0475,1.04645,1.0473,395700002.0
2008-08-28 14:33:00,1.04745,1.0477,1.0472,1.0474,173000000.0
2008-08-28 14:34:00,1.0473,1.0474,1.04675,1.0468,180800000.0
2008-08-28 14:35:00,1.0468,1.0468,1.04635,1.0464,243100000.0
2008-08-28 14:36:00,1.0465,1.0466,1.04615,1.0463,446000001.0
2008-08-28 14:37:00,1.0464,1.0466,1.0464,1.0464,163000001.0
2008-08-28 14:38:00,1.0464,1.0468,1.0464,1.0468,58500000.0
2008-08-28 14:39:00,1.0467,1.047,1.0467,1.047,61000000.0
2008-08-28 14:40:00,1.047,1.0473,1.0468,1.0471,254700000.0
2008-08-28 14:41:00,1.0472,1.0472,1.04695,1.04695,262900000.0
2008-08-28 14:42:00,1.04695,1.0473,1.04675,1.0468,208000000.0
2008-08-28 14:43:00,1.04675,1.0471,1.04675,1.04685,270800000.0
2008-08-28 14:44:00,1.04685,1.0469,1.04675,1.0468,43000000.0
2008-08-28 14:45:00,1.0468,1.047,1.04675,1.0469,84600000.0
2008-08-28 14:46:00,1.0469,1.04715,1.0469,1.04715,84600000.0
2008-08-28 14:47:00,1.0472,1.0472,1.047,1.0471,124799999.0
2008-08-28 14:48:00,1.04715,1.0473,1.04695,1.0471,95600000.0
2008-08-28 14:49:00,1.0471,1.0471,1.0468,1.0468,88800000.0
2008-08-28 14:50:00,1.0469,1.0469,1.04685,1.04685,39200000.0
2008-08-28 14:51:00,1.0469,1.0469,1.0467,1.04675,146100000.0
2008-08-28 14:52:00,1.04675,1.04685,1.04645,1.0466,279800000.0
2008-08-28 14:53:00,1.0466,1.0466,1.04605,1.04615,275000000.0
2008-08-28 14:54:00,1.0462,1.0464,1.04615,1.04625,187300000.0
2008-08-28 14:55:00,1.04625,1.0465,1.0461,1.0461,104500000.0
2008-08-28 14:56:00,1.0461,1.0462,1.046,1.0462,209500000.0
2008-08-28 14:57:00,1.0461,1.0463,1.04605,1.0463,214000000.0
2008-08-28 14:58:00,1.0462,1.0462,1.0456,1.0458,304700001.0
2008-08-28 14:59:00,1.0458,1.0458,1.0456,1.04575,193500000.0
2008-08-28 15:00:00,1.04575,1.0458,1.04565,1.0458,231700000.0
2008-08-28 15:01:00,1.0458,1.0459,1.0457,1.0458,345900004.0
2008-08-28 15:02:00,1.0458,1.046,1.04575,1.04595,272200000.0
2008-08-28 15:03:00,1.04595,1.04605,1.0455,1.0456,275900002.0
2008-08-28 15:04:00,1.0456,1.0458,1.0456,1.04575,139400000.0
2008-08-28 15:05:00,1.04575,1.046,1.04575,1.046,232400000.0
2008-08-28 15:06:00,1.046,1.046,1.0454,1.04555,405299998.0
2008-08-28 15:07:00,1.04555,1.0457,1.04515,1.0453,475199999.0
2008-08-28 15:08:00,1.04525,1.04535,1.04455,1.04495,419700000.0
2008-08-28 15:09:00,1.045,1.0451,1.04445,1.0445,619200002.0
2008-08-28 15:10:00,1.0445,1.04485,1.0445,1.04475,483000000.0
2008-08-28 15:11:00,1.04485,1.0454,1.04485,1.0451,497799999.0
2008-08-28 15:12:00,1.0451,1.0454,1.04445,1.0453,382000000.0
2008-08-28 15:13:00,1.04525,1.04555,1.0447,1.0448,344200000.0
2008-08-28 15:14:00,1.04475,1.0449,1.0446,1.04465,258700000.0
2008-08-28 15:15:00,1.04465,1.0447,1.0445,1.0446,334100000.0
2008-08-28 15:16:00,1.0447,1.0452,1.0445,1.0451,321800000.0
2008-08-28 15:17:00,1.0451,1.0451,1.0449,1.0449,225300000.0
2008-08-28 15:18:00,1.0449,1.04495,1.0445,1.0448,363900000.0
2008-08-28 15:19:00,1.04485,1.0451,1.04485,1.045,264400000.0
2008-08-28 15:20:00,1.0448,1.04485,1.0448,1.04485,31400000.0
2008-08-28 15:21:00,1.04485,1.04485,1.0443,1.04435,421199997.0
2008-08-28 15:22:00,1.04435,1.0447,1.0443,1.0446,162500000.0
2008-08-28 15:23:00,1.04455,1.0446,1.044,1.04415,576600003.0
2008-08-28 15:24:00,1.04415,1.0443,1.04415,1.0443,231900000.0
2008-08-28 15:25:00,1.0441,1.0447,1.04395,1.0445,492400000.0
2008-08-28 15:26:00,1.0445,1.0448,1.04445,1.0447,244300000.0
2008-08-28 15:27:00,1.0447,1.0447,1.0445,1.0447,132000002.0
2008-08-28 15:28:00,1.0447,1.0448,1.0445,1.0446,267200000.0
2008-08-28 15:29:00,1.0446,1.0447,1.04445,1.04445,342200000.0
2008-08-28 15:30:00,1.04445,1.0445,1.04425,1.0444,432200002.0
2008-08-28 15:31:00,1.04435,1.0445,1.0442,1.04445,397200000.0
2008-08-28 15:32:00,1.0445,1.0445,1.0442,1.0443,240600000.0
2008-08-28 15:33:00,1.0442,1.0448,1.0441,1.0448,261700000.0
2008-08-28 15:34:00,1.0448,1.04495,1.04455,1.0448,605499999.0
2008-08-28 15:35:00,1.0448,1.0449,1.0444,1.04475,305100000.0
2008-08-28 15:36:00,1.04475,1.04475,1.0441,1.04425,218700000.0
2008-08-28 15:37:00,1.04425,1.0445,1.04425,1.04435,249600000.0
2008-08-28 15:38:00,1.04445,1.0447,1.0443,1.04455,481600000.0
2008-08-28 15:39:00,1.04455,1.04515,1.0445,1.045,295100000.0
2008-08-28 15:40:00,1.045,1.045,1.0443,1.0444,489999999.0
2008-08-28 15:41:00,1.04435,1.0449,1.04435,1.0446,313600000.0
2008-08-28 15:42:00,1.04475,1.0451,1.04475,1.04495,268300000.0
2008-08-28 15:43:00,1.04495,1.0451,1.04485,1.04485,176000000.0
2008-08-28 15:44:00,1.04485,1.0449,1.0448,1.0448,44100000.0
2008-08-28 15:45:00,1.04485,1.0453,1.04485,1.04515,153200000.0
2008-08-28 15:46:00,1.04515,1.04595,1.04515,1.04595,282000000.0
2008-08-28 15:47:00,1.046,1.046,1.0456,1.0457,581900000.0
2008-08-28 15:48:00,1.0457,1.0462,1.04555,1.046,516700000.0
2008-08-28 15:49:00,1.0461,1.0461,1.04555,1.0457,299700000.0
2008-08-28 15:50:00,1.04565,1.046,1.04565,1.04575,271300000.0
2008-08-28 15:51:00,1.04585,1.0461,1.0457,1.04595,257400000.0
2008-08-28 15:52:00,1.04595,1.046,1.0458,1.0459,263500000.0
2008-08-28 15:53:00,1.0458,1.046,1.0458,1.046,62000000.0
2008-08-28 15:54:00,1.046,1.0461,1.0458,1.04605,240000000.0
2008-08-28 15:55:00,1.04605,1.0464,1.04605,1.0464,342500000.0
2008-08-28 15:56:00,1.0464,1.0465,1.0462,1.04635,243000000.0
2008-08-28 15:57:00,1.0464,1.0466,1.0462,1.0465,251700000.0
2008-08-28 15:58:00,1.0465,1.0465,1.0462,1.04635,178300000.0
2008-08-28 15:59:00,1.0464,1.0466,1.0463,1.0466,234000000.0
2008-08-28 16:00:00,1.0464,1.0466,1.0464,1.0464,101200000.0
2008-08-28 16:01:00,1.0465,1.0465,1.04635,1.0464,180000000.0
2008-08-28 16:02:00,1.0464,1.0465,1.0461,1.04635,233299998.0
2008-08-28 16:03:00,1.04635,1.0464,1.0461,1.04615,374500000.0
2008-08-28 16:04:00,1.04615,1.0463,1.04615,1.0463,85600000.0
2008-08-28 16:05:00,1.0463,1.0466,1.046,1.0464,293000000.0
2008-08-28 16:06:00,1.0464,1.0464,1.04615,1.0463,126800000.0
2008-08-28 16:07:00,1.04625,1.0464,1.04615,1.04625,126500000.0
2008-08-28 16:08:00,1.04635,1.0464,1.0461,1.04615,168200000.0
2008-08-28 16:09:00,1.0462,1.0464,1.0461,1.0461,225900000.0
2008-08-28 16:10:00,1.04615,1.0464,1.04615,1.0463,110700000.0
2008-08-28 16:11:00,1.0463,1.0463,1.0461,1.0463,119600000.0
2008-08-28 16:12:00,1.04625,1.04635,1.0462,1.0462,73100000.0
2008-08-28 16:13:00,1.0462,1.0464,1.04615,1.04625,156600001.0
2008-08-28 16:14:00,1.04625,1.0465,1.04625,1.04645,99400000.0
2008-08-28 16:15:00,1.04645,1.0468,1.04645,1.0466,163700000.0
2008-08-28 16:16:00,1.0467,1.0467,1.0465,1.04655,106800000.0
2008-08-28 16:17:00,1.04655,1.0466,1.0462,1.0463,152600000.0
2008-08-28 16:18:00,1.0463,1.0466,1.04625,1.0465,218100000.0
2008-08-28 16:19:00,1.0465,1.0465,1.0461,1.0464,293599998.0
2008-08-28 16:20:00,1.0464,1.04645,1.0462,1.0464,232100000.0
2008-08-28 16:21:00,1.04635,1.0467,1.04635,1.0466,186000000.0
2008-08-28 16:22:00,1.0467,1.0467,1.0465,1.0466,147400000.0
2008-08-28 16:23:00,1.0466,1.0466,1.0466,1.0466,30800000.0
2008-08-28 16:24:00,1.0466,1.04715,1.04655,1.0471,180200000.0
2008-08-28 16:25:00,1.0471,1.0473,1.047,1.04715,430500001.0
2008-08-28 16:26:00,1.0472,1.04735,1.04685,1.04685,249299999.0
2008-08-28 16:27:00,1.04695,1.047,1.04665,1.0467,222300000.0
2008-08-28 16:28:00,1.0466,1.0469,1.0465,1.0468,391500003.0
2008-08-28 16:29:00,1.0466,1.04685,1.0466,1.0468,268500000.0
2008-08-28 16:30:00,1.0468,1.0469,1.0465,1.0466,154700000.0
2008-08-28 16:31:00,1.0466,1.0469,1.04655,1.0469,183100000.0
2008-08-28 16:32:00,1.0469,1.0471,1.0468,1.0469,198600000.0
2008-08-28 16:33:00,1.04695,1.0472,1.04695,1.047,132400000.0
2008-08-28 16:34:00,1.047,1.0471,1.0468,1.0471,129400000.0
2008-08-28 16:35:00,1.0471,1.0475,1.04705,1.04735,345600001.0
2008-08-28 16:36:00,1.0474,1.0476,1.0473,1.0476,281800001.0
2008-08-28 16:37:00,1.0476,1.0479,1.04755,1.0477,192600000.0
2008-08-28 16:38:00,1.0476,1.0477,1.04735,1.0475,403300000.0
2008-08-28 16:39:00,1.04745,1.0477,1.0473,1.0474,354800000.0
2008-08-28 16:40:00,1.04735,1.0474,1.0471,1.04715,261000000.0
2008-08-28 16:41:00,1.0473,1.0473,1.047,1.04715,210800000.0
2008-08-28 16:42:00,1.04715,1.0473,1.047,1.0473,160800000.0
2008-08-28 16:43:00,1.0473,1.04805,1.0473,1.04805,409200000.0
2008-08-28 16:44:00,1.0482,1.0483,1.0478,1.0483,479200002.0
2008-08-28 16:45:00,1.0484,1.04955,1.04835,1.04915,511600000.0
2008-08-28 16:46:00,1.04915,1.0493,1.0486,1.0486,234100000.0
2008-08-28 16:47:00,1.04855,1.0493,1.0483,1.0493,303200000.0
2008-08-28 16:48:00,1.0493,1.0504,1.049,1.0501,576300000.0
2008-08-28 16:49:00,1.0501,1.0502,1.0496,1.0502,545799999.0
2008-08-28 16:50:00,1.0501,1.0508,1.0501,1.0504,720800000.0
2008-08-28 16:51:00,1.0504,1.05065,1.0504,1.0506,489599999.0
2008-08-28 16:52:00,1.05055,1.0519,1.05035,1.05175,602600000.0
2008-08-28 16:53:00,1.05175,1.05185,1.0513,1.0515,650899998.0
2008-08-28 16:54:00,1.0515,1.0517,1.0511,1.0513,570699999.0
2008-08-28 16:55:00,1.0513,1.05145,1.0509,1.05105,478000000.0
2008-08-28 16:56:00,1.0511,1.0513,1.0508,1.0513,529100003.0
2008-08-28 16:57:00,1.0513,1.0515,1.0511,1.0515,349900000.0
2008-08-28 16:58:00,1.05145,1.0518,1.05145,1.05165,545700001.0
2008-08-28 16:59:00,1.05165,1.0519,1.0516,1.05175,346100000.0
2008-08-28 17:00:00,1.05175,1.0519,1.05095,1.05095,1024100001.0
2008-08-28 17:01:00,1.05095,1.0514,1.05095,1.0513,337900000.0
2008-08-28 17:02:00,1.0513,1.0514,1.05055,1.0507,393900000.0
2008-08-28 17:03:00,1.0508,1.0509,1.05055,1.05055,794100001.0
2008-08-28 17:04:00,1.05055,1.0506,1.04995,1.0502,673899998.0
2008-08-28 17:05:00,1.0501,1.0504,1.04995,1.0504,309300000.0
2008-08-28 17:06:00,1.05035,1.051,1.05035,1.0508,394600000.0
2008-08-28 17:07:00,1.0508,1.051,1.0501,1.0505,625599999.0
2008-08-28 17:08:00,1.0505,1.0514,1.0504,1.0512,319099999.0
2008-08-28 17:09:00,1.0512,1.0512,1.0509,1.05105,282900001.0
2008-08-28 17:10:00,1.05105,1.0517,1.05105,1.0514,474700001.0
2008-08-28 17:11:00,1.0513,1.0516,1.05125,1.0516,250600000.0
2008-08-28 17:12:00,1.0516,1.0523,1.05155,1.05195,469600000.0
2008-08-28 17:13:00,1.05205,1.0521,1.0516,1.05175,183799999.0
2008-08-28 17:14:00,1.0516,1.0518,1.0512,1.05135,283400000.0
2008-08-28 17:15:00,1.05135,1.0515,1.05115,1.0514,268100000.0
2008-08-28 17:16:00,1.0514,1.0514,1.0508,1.0509,351700000.0
2008-08-28 17:17:00,1.0509,1.0512,1.0507,1.05095,541800002.0
2008-08-28 17:18:00,1.05085,1.05125,1.05085,1.05105,443399999.0
2008-08-28 17:19:00,1.05105,1.0513,1.05105,1.0512,390400000.0
2008-08-28 17:20:00,1.0512,1.0512,1.05115,1.0512,119500000.0
2008-08-28 17:21:00,1.0512,1.0512,1.05075,1.05075,387799997.0
2008-08-28 17:22:00,1.05075,1.0509,1.0507,1.05075,446700000.0
2008-08-28 17:23:00,1.05075,1.0508,1.0506,1.0508,148600000.0
2008-08-28 17:24:00,1.0508,1.05085,1.05065,1.05075,146400000.0
2008-08-28 17:25:00,1.05075,1.05125,1.05075,1.0512,462700000.0
2008-08-28 17:26:00,1.0512,1.0514,1.051,1.051,404599999.0
2008-08-28 17:27:00,1.051,1.05135,1.051,1.0512,328800002.0
2008-08-28 17:28:00,1.0512,1.0514,1.05105,1.0514,177400000.0
2008-08-28 17:29:00,1.0514,1.0514,1.05105,1.05115,365800000.0
2008-08-28 17:30:00,1.05115,1.0514,1.0511,1.0514,90800000.0
2008-08-28 17:31:00,1.0513,1.0515,1.05115,1.0512,468300004.0
2008-08-28 17:32:00,1.05135,1.0515,1.05105,1.0511,349900000.0
2008-08-28 17:33:00,1.0511,1.0512,1.0509,1.051,134182393.0
2008-08-28 17:34:00,1.05105,1.05105,1.0506,1.0508,231600000.0
2008-08-28 17:35:00,1.0507,1.05085,1.0506,1.05065,284100001.0
2008-08-28 17:36:00,1.05075,1.0508,1.05055,1.05055,446400000.0
2008-08-28 17:37:00,1.05055,1.0507,1.05055,1.0507,107700000.0
2008-08-28 17:38:00,1.0507,1.05085,1.0506,1.05065,372800000.0
2008-08-28 17:39:00,1.05065,1.0509,1.05055,1.05075,407200000.0
2008-08-28 17:40:00,1.05075,1.0508,1.0507,1.05075,285100000.0
2008-08-28 17:41:00,1.0508,1.0508,1.05055,1.05055,304900000.0
2008-08-28 17:42:00,1.0506,1.0506,1.0499,1.0503,713099998.0
2008-08-28 17:43:00,1.0503,1.05075,1.05025,1.0506,345600000.0
2008-08-28 17:44:00,1.05065,1.0514,1.05065,1.0512,242900000.0
2008-08-28 17:45:00,1.0512,1.0515,1.051,1.0514,227200000.0
2008-08-28 17:46:00,1.05135,1.05135,1.05105,1.05105,269600000.0
2008-08-28 17:47:00,1.051,1.05125,1.05095,1.05125,344600000.0
2008-08-28 17:48:00,1.05125,1.0516,1.0511,1.0513,412900001.0
2008-08-28 17:49:00,1.0513,1.05165,1.051,1.0516,456200000.0
2008-08-28 17:50:00,1.0517,1.0518,1.0515,1.05155,284299999.0
2008-08-28 17:51:00,1.05155,1.05165,1.0515,1.05155,285300000.0
2008-08-28 17:52:00,1.05155,1.05175,1.0515,1.0517,137000000.0
2008-08-28 17:53:00,1.05165,1.05205,1.05165,1.0519,293300000.0
2008-08-28 17:54:00,1.05195,1.05215,1.05185,1.05185,300200000.0
2008-08-28 17:55:00,1.05185,1.0529,1.05185,1.0529,344900000.0
2008-08-28 17:56:00,1.0528,1.0529,1.0523,1.0525,434200001.0
2008-08-28 17:57:00,1.0525,1.0528,1.0522,1.0527,543299995.0
2008-08-28 17:58:00,1.0525,1.0529,1.0525,1.0529,344800000.0
2008-08-28 17:59:00,1.0528,1.053,1.05275,1.0528,366400000.0
2008-08-28 18:00:00,1.0528,1.0528,1.05235,1.0525,402500001.0
2008-08-28 18:01:00,1.0524,1.0525,1.0523,1.0524,435900000.0
2008-08-28 18:02:00,1.0524,1.0524,1.0521,1.0524,145100000.0
2008-08-28 18:03:00,1.0524,1.0524,1.0519,1.05205,187700000.0
2008-08-28 18:04:00,1.05205,1.0523,1.0519,1.05205,345400000.0
2008-08-28 18:05:00,1.0521,1.0521,1.0516,1.0517,108100000.0
2008-08-28 18:06:00,1.0517,1.0517,1.05095,1.0512,251300000.0
2008-08-28 18:07:00,1.05115,1.0516,1.05115,1.05145,170400000.0
2008-08-28 18:08:00,1.0515,1.0516,1.0513,1.0516,157200000.0
2008-08-28 18:09:00,1.0514,1.0515,1.0514,1.0515,130500000.0
2008-08-28 18:10:00,1.0515,1.0515,1.0512,1.0514,92800000.0
2008-08-28 18:11:00,1.0513,1.0515,1.05125,1.0515,30500000.0
2008-08-28 18:12:00,1.0515,1.0515,1.0513,1.0515,15900000.0
2008-08-28 18:13:00,1.0515,1.0515,1.0513,1.0515,53500000.0
2008-08-28 18:14:00,1.0515,1.0516,1.0514,1.0516,164600000.0
2008-08-28 18:15:00,1.0516,1.0517,1.0515,1.0516,89600000.0
2008-08-28 18:16:00,1.0517,1.05175,1.0516,1.05175,74900000.0
2008-08-28 18:17:00,1.05175,1.0521,1.0517,1.05195,117000000.0
2008-08-28 18:18:00,1.05195,1.0521,1.05195,1.052,61100000.0
2008-08-28 18:19:00,1.0519,1.0519,1.05185,1.0519,21600000.0
2008-08-28 18:20:00,1.0519,1.052,1.0518,1.052,26700000.0
2008-08-28 18:21:00,1.052,1.0521,1.05195,1.05205,58800000.0
2008-08-28 18:22:00,1.05205,1.05205,1.05155,1.05165,84900000.0
2008-08-28 18:23:00,1.05175,1.0519,1.0516,1.0519,99800000.0
2008-08-28 18:24:00,1.052,1.052,1.0518,1.0519,23200000.0
2008-08-28 18:25:00,1.0519,1.0519,1.0516,1.05175,245200000.0
2008-08-28 18:26:00,1.05175,1.05185,1.05145,1.05145,218300000.0
2008-08-28 18:27:00,1.05145,1.0517,1.0513,1.0514,212200000.0
2008-08-28 18:28:00,1.0514,1.0514,1.05105,1.0512,120000000.0
2008-08-28 18:29:00,1.0512,1.0514,1.0512,1.05125,121800000.0
2008-08-28 18:30:00,1.0514,1.0514,1.05115,1.05125,150200000.0
2008-08-28 18:31:00,1.05125,1.0516,1.0512,1.0512,171900000.0
2008-08-28 18:32:00,1.0513,1.0513,1.05105,1.0512,128500000.0
2008-08-28 18:33:00,1.0512,1.0514,1.05115,1.0514,60600000.0
2008-08-28 18:34:00,1.0514,1.0515,1.0513,1.0515,83700000.0
2008-08-28 18:35:00,1.0514,1.0515,1.05125,1.05125,158700000.0
2008-08-28 18:36:00,1.0512,1.0514,1.0512,1.0513,126400000.0
2008-08-28 18:37:00,1.05135,1.05155,1.05135,1.0514,137500000.0
2008-08-28 18:38:00,1.0514,1.0514,1.05135,1.0514,127200000.0
2008-08-28 18:39:00,1.0514,1.0514,1.0514,1.0514,21500000.0
2008-08-28 18:40:00,1.0509,1.05127,1.0509,1.05097,85400000.0
2008-08-28 18:41:00,1.0514,1.0515,1.0514,1.0514,71500000.0
2008-08-28 18:42:00,1.0514,1.0515,1.0511,1.0514,181200001.0
2008-08-28 18:43:00,1.0514,1.0514,1.0512,1.0514,129600000.0
2008-08-28 18:44:00,1.0514,1.0514,1.0514,1.0514,17200000.0
2008-08-28 18:45:00,1.0513,1.0514,1.0509,1.0509,81500000.0
2008-08-28 18:46:00,1.0509,1.0509,1.0508,1.0509,21000000.0
2008-08-28 18:47:00,1.051,1.051,1.0506,1.0506,219300000.0
2008-08-28 18:48:00,1.0507,1.0507,1.0506,1.05065,43900000.0
2008-08-28 18:49:00,1.05065,1.05065,1.05065,1.05065,72800000.0
2008-08-28 18:50:00,1.05065,1.05065,1.05065,1.05065,81900000.0
2008-08-28 18:51:00,1.05065,1.0509,1.05065,1.0508,33900000.0
2008-08-28 18:52:00,1.0508,1.0509,1.05075,1.05085,74200000.0
2008-08-28 18:53:00,1.0509,1.051,1.05075,1.0508,122799999.0
2008-08-28 18:54:00,1.05075,1.05075,1.05075,1.05075,42900000.0
2008-08-28 18:55:00,1.05075,1.0511,1.05075,1.0511,45200000.0
2008-08-28 18:56:00,1.0511,1.0514,1.05075,1.05135,217900000.0
2008-08-28 18:57:00,1.05135,1.0514,1.05125,1.05135,73700000.0
2008-08-28 18:58:00,1.0514,1.05155,1.05135,1.05155,96800000.0
2008-08-28 18:59:00,1.0515,1.05165,1.05145,1.0515,112800000.0
2008-08-28 19:00:00,1.0515,1.0515,1.0514,1.0515,76700000.0
2008-08-28 19:01:00,1.0515,1.05165,1.05145,1.05165,50500000.0
2008-08-28 19:02:00,1.05175,1.05185,1.0517,1.05185,62600000.0
2008-08-28 19:03:00,1.05185,1.0521,1.05175,1.05205,121200000.0
2008-08-28 19:04:00,1.05205,1.0526,1.05205,1.0522,214500000.0
2008-08-28 19:05:00,1.0524,1.0524,1.05185,1.05185,111568050.0
2008-08-28 19:06:00,1.05195,1.05205,1.05185,1.05195,165500000.0
2008-08-28 19:07:00,1.05195,1.05215,1.0519,1.05215,175600000.0
2008-08-28 19:08:00,1.05225,1.0523,1.05205,1.05215,235300000.0
2008-08-28 19:09:00,1.0522,1.0523,1.05215,1.05225,77900000.0
2008-08-28 19:10:00,1.0521,1.05265,1.0521,1.0525,273900000.0
2008-08-28 19:11:00,1.0525,1.05325,1.0525,1.053,277300000.0
2008-08-28 19:12:00,1.0529,1.0532,1.0527,1.0532,146100000.0
2008-08-28 19:13:00,1.0532,1.0532,1.05295,1.05295,24800000.0
2008-08-28 19:14:00,1.05295,1.05365,1.0529,1.05365,100400000.0
2008-08-28 19:15:00,1.05365,1.05385,1.05335,1.0534,126602154.0
2008-08-28 19:16:00,1.0534,1.05355,1.0531,1.05355,236100000.0
2008-08-28 19:17:00,1.05355,1.0537,1.0533,1.0534,177200000.0
2008-08-28 19:18:00,1.0535,1.0536,1.0533,1.0533,83000000.0
2008-08-28 19:19:00,1.05335,1.0535,1.0531,1.0532,80100000.0
2008-08-28 19:20:00,1.0533,1.0533,1.0526,1.0527,115000000.0
2008-08-28 19:21:00,1.05265,1.0527,1.0525,1.05265,50300000.0
2008-08-28 19:22:00,1.05265,1.0527,1.0525,1.0525,63400000.0
2008-08-28 19:23:00,1.0525,1.0526,1.0525,1.0526,90800000.0
2008-08-28 19:24:00,1.05255,1.05255,1.05255,1.05255,114300000.0
2008-08-28 19:25:00,1.05255,1.0526,1.05255,1.0526,94500000.0
2008-08-28 19:26:00,1.0526,1.0526,1.05255,1.05255,83400000.0
2008-08-28 19:27:00,1.05255,1.05255,1.05255,1.05255,33600000.0
2008-08-28 19:28:00,1.05255,1.05255,1.05255,1.05255,27300000.0
2008-08-28 19:29:00,1.0526,1.0527,1.05255,1.0526,36700000.0
2008-08-28 19:30:00,1.0526,1.0526,1.0526,1.0526,36000000.0
2008-08-28 19:31:00,1.0526,1.0527,1.0525,1.0526,59100000.0
2008-08-28 19:32:00,1.0526,1.0526,1.0526,1.0526,6800000.0
2008-08-28 19:33:00,1.0526,1.05265,1.0526,1.05265,12100000.0
2008-08-28 19:34:00,1.05265,1.0527,1.0526,1.0526,44100000.0
2008-08-28 19:35:00,1.0526,1.05265,1.0526,1.05265,28500000.0
2008-08-28 19:36:00,1.05265,1.05265,1.0522,1.05225,180900000.0
2008-08-28 19:37:00,1.05225,1.0523,1.0522,1.0523,39700000.0
2008-08-28 19:38:00,1.0523,1.0525,1.05205,1.0521,169200000.0
2008-08-28 19:39:00,1.0521,1.0521,1.05185,1.0519,119500000.0
2008-08-28 19:40:00,1.05185,1.052,1.05185,1.05195,43900000.0
2008-08-28 19:41:00,1.05195,1.052,1.05175,1.0518,106800000.0
2008-08-28 19:42:00,1.05175,1.0518,1.0516,1.05165,84300000.0
2008-08-28 19:43:00,1.05165,1.0519,1.0516,1.05175,126400000.0
2008-08-28 19:44:00,1.05175,1.0518,1.05155,1.0516,79700000.0
2008-08-28 19:45:00,1.0515,1.0516,1.0515,1.0516,26800000.0
2008-08-28 19:46:00,1.0515,1.0516,1.0515,1.0516,313399999.0
2008-08-28 19:47:00,1.0516,1.0517,1.0515,1.0515,188100000.0
2008-08-28 19:48:00,1.0515,1.0516,1.05145,1.0515,255500000.0
2008-08-28 19:49:00,1.0515,1.0515,1.0513,1.05135,91300000.0
2008-08-28 19:50:00,1.05135,1.0516,1.0513,1.0514,65300000.0
2008-08-28 19:51:00,1.0514,1.0514,1.0513,1.0514,105600000.0
2008-08-28 19:52:00,1.0514,1.0515,1.0514,1.0515,32800000.0
2008-08-28 19:53:00,1.0514,1.0514,1.0514,1.0514,19200000.0
2008-08-28 19:54:00,1.0514,1.0514,1.0512,1.0512,65900000.0
2008-08-28 19:55:00,1.0512,1.0512,1.05095,1.0511,216000000.0
2008-08-28 19:56:00,1.0511,1.0511,1.051,1.0511,104700000.0
2008-08-28 19:57:00,1.05105,1.0513,1.05105,1.0513,129200000.0
2008-08-28 19:58:00,1.0512,1.0513,1.0512,1.0512,124200000.0
2008-08-28 19:59:00,1.05125,1.0513,1.0512,1.0512,58000000.0
2008-08-28 20:00:00,1.0512,1.0513,1.0512,1.0513,157700000.0
2008-08-28 20:01:00,1.0513,1.0513,1.05115,1.0513,148400000.0
2008-08-28 20:02:00,1.0513,1.0513,1.05095,1.05095,70300000.0
2008-08-28 20:03:00,1.0509,1.05105,1.0508,1.05105,165000000.0
2008-08-28 20:04:00,1.051,1.05105,1.051,1.051,21400000.0
2008-08-28 20:05:00,1.051,1.051,1.051,1.051,2100000.0
2008-08-28 20:06:00,1.051,1.051,1.051,1.051,16800000.0
2008-08-28 20:07:00,1.051,1.051,1.0508,1.051,58800000.0
2008-08-28 20:08:00,1.051,1.051,1.05065,1.05065,56300000.0
2008-08-28 20:09:00,1.05065,1.0508,1.05065,1.0507,38100000.0
2008-08-28 20:10:00,1.0507,1.0509,1.0507,1.0508,60000000.0
2008-08-28 20:11:00,1.0508,1.0508,1.0508,1.0508,30600000.0
2008-08-28 20:12:00,1.0508,1.0508,1.05075,1.0508,26100000.0
2008-08-28 20:13:00,1.0508,1.0509,1.0507,1.0508,77100000.0
2008-08-28 20:14:00,1.0508,1.0513,1.0508,1.051,98800000.0
2008-08-28 20:15:00,1.051,1.051,1.0507,1.0507,119300000.0
2008-08-28 20:16:00,1.0507,1.0509,1.0507,1.05085,151000000.0
2008-08-28 20:17:00,1.0508,1.0508,1.0508,1.0508,56300000.0
2008-08-28 20:18:00,1.0508,1.0508,1.0508,1.0508,82500000.0
2008-08-28 20:19:00,1.0508,1.0513,1.0507,1.051,186600000.0
2008-08-28 20:20:00,1.0509,1.0511,1.0508,1.05105,103300000.0
2008-08-28 20:21:00,1.05105,1.0511,1.0509,1.051,73500000.0
2008-08-28 20:22:00,1.051,1.051,1.051,1.051,29700000.0
2008-08-28 20:23:00,1.051,1.051,1.0509,1.05095,66400000.0
2008-08-28 20:24:00,1.05095,1.0511,1.05095,1.05105,67500000.0
2008-08-28 20:25:00,1.0511,1.0511,1.0509,1.0509,134000000.0
2008-08-28 20:26:00,1.0509,1.0511,1.0509,1.051,149900000.0
2008-08-28 20:27:00,1.051,1.05145,1.0509,1.05105,262900000.0
2008-08-28 20:28:00,1.0511,1.0512,1.0511,1.0512,55400000.0
2008-08-28 20:29:00,1.0512,1.0513,1.05105,1.05125,51200000.0
2008-08-28 20:30:00,1.05125,1.0519,1.05125,1.05175,206700000.0
2008-08-28 20:31:00,1.05175,1.0523,1.05175,1.0522,146200000.0
2008-08-28 20:32:00,1.0522,1.0522,1.0514,1.0514,140600000.0
2008-08-28 20:33:00,1.0514,1.0514,1.05115,1.0513,137600000.0
2008-08-28 20:34:00,1.0514,1.0516,1.05135,1.0515,146700000.0
2008-08-28 20:35:00,1.0514,1.0515,1.0514,1.0515,57500000.0
2008-08-28 20:36:00,1.0515,1.0515,1.0514,1.0514,61300000.0
2008-08-28 20:37:00,1.0514,1.0514,1.05125,1.05125,74300000.0
2008-08-28 20:38:00,1.05135,1.05135,1.05125,1.0513,10600000.0
2008-08-28 20:39:00,1.0512,1.0512,1.0511,1.0511,183000000.0
2008-08-28 20:40:00,1.05105,1.05115,1.05105,1.05115,7000000.0
2008-08-28 20:41:00,1.05115,1.0512,1.05115,1.05115,27800000.0
2008-08-28 20:42:00,1.05115,1.05115,1.0508,1.0509,111100000.0
2008-08-28 20:43:00,1.05095,1.05095,1.05085,1.05085,36900000.0
2008-08-28 20:44:00,1.05085,1.051,1.05075,1.05095,118900000.0
2008-08-28 20:45:00,1.05095,1.051,1.05085,1.05095,58600000.0
2008-08-28 20:46:00,1.05095,1.0513,1.05095,1.05105,134000000.0
2008-08-28 20:47:00,1.05105,1.0511,1.05105,1.0511,28600000.0
2008-08-28 20:48:00,1.0511,1.0511,1.05105,1.05105,70900000.0
2008-08-28 20:49:00,1.05105,1.0511,1.051,1.0511,53300000.0
2008-08-28 20:50:00,1.0511,1.0511,1.051,1.051,23200000.0
2008-08-28 20:51:00,1.0511,1.0513,1.0511,1.05115,32100000.0
2008-08-28 20:52:00,1.0512,1.0512,1.05095,1.0511,91300000.0
2008-08-28 20:53:00,1.0511,1.05115,1.051,1.051,124900000.0
2008-08-28 20:54:00,1.051,1.05135,1.05095,1.05115,257100000.0
2008-08-28 20:55:00,1.05115,1.05125,1.051,1.05115,82400000.0
2008-08-28 20:56:00,1.05115,1.0513,1.05115,1.05125,48700000.0
2008-08-28 20:57:00,1.05125,1.05135,1.0512,1.05135,99900000.0
2008-08-28 20:58:00,1.05135,1.0517,1.0513,1.05145,237100000.0
2008-08-28 20:59:00,1.05145,1.0516,1.0514,1.05155,113700000.0
2008-08-28 21:00:00,1.05155,1.05165,1.0515,1.0515,48800000.0
2008-08-28 21:01:00,1.0515,1.0515,1.0514,1.0514,84400000.0
2008-08-28 21:02:00,1.0514,1.0515,1.0514,1.0514,88700000.0
2008-08-28 21:03:00,1.0514,1.0515,1.0514,1.0514,53000000.0
2008-08-28 21:04:00,1.0514,1.0515,1.0514,1.0515,70200000.0
2008-08-28 21:05:00,1.0515,1.0515,1.0515,1.0515,5400000.0
2008-08-28 21:06:00,1.0515,1.0515,1.0515,1.0515,22400000.0
2008-08-28 21:07:00,1.0515,1.0519,1.05145,1.0519,110100000.0
2008-08-28 21:08:00,1.0519,1.0519,1.0517,1.0517,105300000.0
2008-08-28 21:09:00,1.0517,1.0517,1.0515,1.0516,66600000.0
2008-08-28 21:10:00,1.0516,1.0516,1.0516,1.0516,11900000.0
2008-08-28 21:11:00,1.05155,1.0517,1.05155,1.0517,39600000.0
2008-08-28 21:12:00,1.0517,1.0517,1.0517,1.0517,7000000.0
2008-08-28 21:13:00,1.0517,1.0517,1.0516,1.0516,43100000.0
2008-08-28 21:14:00,1.0516,1.0516,1.05145,1.0515,148700000.0
2008-08-28 21:15:00,1.0515,1.05165,1.05145,1.0516,126000000.0
2008-08-28 21:16:00,1.0516,1.0517,1.0516,1.0517,26500000.0
2008-08-28 21:17:00,1.0516,1.0516,1.05145,1.0515,99200000.0
2008-08-28 21:18:00,1.0515,1.0516,1.0515,1.05155,37400000.0
2008-08-28 21:19:00,1.0516,1.0516,1.05155,1.0516,51700000.0
2008-08-28 21:20:00,1.05155,1.0519,1.05155,1.0519,106800000.0
2008-08-28 21:21:00,1.0519,1.0519,1.0517,1.0517,35200000.0
2008-08-28 21:22:00,1.0517,1.0517,1.0517,1.0517,4000000.0
2008-08-28 21:23:00,1.0516,1.0516,1.0516,1.0516,8100000.0
2008-08-28 21:24:00,1.05175,1.0518,1.05155,1.05165,152900000.0
2008-08-28 21:25:00,1.05165,1.0517,1.0515,1.0516,80400000.0
2008-08-28 21:26:00,1.0516,1.0517,1.0514,1.0515,117500000.0
2008-08-28 21:27:00,1.0514,1.0516,1.05125,1.0514,153400000.0
2008-08-28 21:28:00,1.0514,1.0515,1.0514,1.0515,16100000.0
2008-08-28 21:29:00,1.0515,1.0515,1.0515,1.0515,2000000.0
2008-08-28 21:30:00,1.0515,1.0515,1.0513,1.0513,65200000.0
2008-08-28 21:31:00,1.0513,1.0513,1.0511,1.0513,54100000.0
2008-08-28 21:32:00,1.0513,1.0513,1.0513,1.0513,17000000.0
2008-08-28 21:33:00,1.0513,1.0513,1.0512,1.0512,16500000.0
2008-08-28 21:34:00,1.0512,1.0513,1.0512,1.0513,29700000.0
2008-08-28 21:35:00,1.0514,1.0514,1.0511,1.0512,100900000.0
2008-08-28 21:36:00,1.0512,1.0512,1.0511,1.0511,72100000.0
2008-08-28 21:37:00,1.0511,1.0512,1.051,1.051,75000000.0
2008-08-28 21:38:00,1.051,1.0511,1.0509,1.051,110200000.0
2008-08-28 21:39:00,1.051,1.0511,1.051,1.0511,15200000.0
2008-08-28 21:40:00,1.0511,1.0511,1.0511,1.0511,5400000.0
2008-08-28 21:41:00,1.0511,1.0511,1.0511,1.0511,27000000.0
2008-08-28 21:42:00,1.0511,1.0511,1.05085,1.05105,31000000.0
2008-08-28 21:43:00,1.0511,1.0511,1.051,1.051,15000000.0
2008-08-28 21:44:00,1.051,1.0511,1.051,1.0511,9600000.0
2008-08-28 21:45:00,1.0511,1.0511,1.0509,1.051,17000000.0
2008-08-28 21:46:00,1.0509,1.0509,1.0509,1.0509,4000000.0
2008-08-28 21:47:00,1.0509,1.051,1.0509,1.0509,18100000.0
2008-08-28 21:48:00,1.051,1.0511,1.0509,1.051,73200000.0
2008-08-28 21:49:00,1.0511,1.05125,1.05105,1.0511,32700000.0
2008-08-28 21:50:00,1.0511,1.0511,1.05105,1.0511,100400000.0
2008-08-28 21:51:00,1.05105,1.0515,1.05105,1.0514,105300000.0
2008-08-28 21:52:00,1.0512,1.0514,1.0512,1.0513,21100000.0
2008-08-28 21:53:00,1.0513,1.0514,1.0512,1.05135,31600000.0
2008-08-28 21:54:00,1.05145,1.0518,1.05145,1.0517,27600000.0
2008-08-28 21:55:00,1.0517,1.0517,1.0515,1.0516,74700000.0
2008-08-28 21:56:00,1.0515,1.0515,1.0515,1.0515,33700000.0
2008-08-28 21:57:00,1.0516,1.0517,1.0516,1.0516,98300000.0
2008-08-28 21:58:00,1.0516,1.0518,1.05155,1.0517,143300000.0
2008-08-28 21:59:00,1.0518,1.0518,1.0517,1.0517,10000000.0
2008-08-28 22:00:00,1.0517,1.0519,1.0517,1.0519,47100000.0
2008-08-28 22:01:00,1.0519,1.0519,1.0518,1.0519,65800000.0
2008-08-28 22:02:00,1.0519,1.0519,1.05185,1.05185,3700000.0
2008-08-28 22:03:00,1.0519,1.05205,1.05185,1.05205,62000000.0
2008-08-28 22:04:00,1.0521,1.0523,1.05205,1.0522,23800000.0
2008-08-28 22:05:00,1.0523,1.0523,1.05225,1.05225,8200000.0
2008-08-28 22:06:00,1.05225,1.05225,1.05225,1.05225,2600000.0
2008-08-28 22:07:00,1.05235,1.0524,1.0521,1.0522,8700000.0
2008-08-28 22:08:00,1.05225,1.05225,1.0521,1.0521,7900000.0
2008-08-28 22:09:00,1.0522,1.0524,1.05205,1.0523,54000000.0
2008-08-28 22:10:00,1.0523,1.0524,1.05215,1.0523,37200000.0
2008-08-28 22:11:00,1.05225,1.05225,1.0522,1.05225,4700000.0
2008-08-28 22:12:00,1.0523,1.0524,1.0522,1.0524,29600000.0
2008-08-28 22:13:00,1.05235,1.0527,1.0523,1.0527,58000000.0
2008-08-28 22:14:00,1.0526,1.0526,1.0522,1.0523,45900000.0
2008-08-28 22:15:00,1.0523,1.0523,1.0523,1.0523,9000000.0
2008-08-28 22:16:00,1.0523,1.0523,1.05225,1.05225,19600000.0
2008-08-28 22:17:00,1.0523,1.0526,1.0523,1.0525,17600000.0
2008-08-28 22:18:00,1.0525,1.0525,1.05225,1.0523,19900000.0
2008-08-28 22:19:00,1.0523,1.0523,1.0523,1.0523,9000000.0
2008-08-28 22:20:00,1.0523,1.0523,1.0523,1.0523,9000000.0
2008-08-28 22:21:00,1.0523,1.0523,1.05205,1.0522,18900000.0
2008-08-28 22:22:00,1.05215,1.0523,1.05215,1.0523,6900000.0
2008-08-28 22:23:00,1.0523,1.0523,1.0522,1.05225,40000000.0
2008-08-28 22:24:00,1.0522,1.0523,1.0522,1.0522,79400000.0
2008-08-28 22:25:00,1.0521,1.0523,1.0521,1.0523,18700000.0
2008-08-28 22:26:00,1.0522,1.0522,1.0522,1.0522,19800000.0
2008-08-28 22:27:00,1.05213,1.05213,1.05191,1.05205,13500000.0
2008-08-28 22:28:00,1.0523,1.0523,1.0523,1.0523,1000000.0
2008-08-28 22:29:00,1.0523,1.0523,1.0522,1.0522,26200000.0
2008-08-28 22:30:00,1.0522,1.0523,1.05205,1.0522,45900000.0
2008-08-28 22:31:00,1.0522,1.0522,1.0521,1.0522,12900000.0
2008-08-28 22:32:00,1.0522,1.0523,1.05205,1.05205,6700000.0
2008-08-28 22:33:00,1.05225,1.05225,1.05205,1.0521,9100000.0
2008-08-28 22:34:00,1.0522,1.0522,1.0522,1.0522,1000000.0
2008-08-28 22:35:00,1.0521,1.0521,1.0521,1.0521,2700000.0
2008-08-28 22:36:00,1.0521,1.0522,1.0521,1.0522,3500000.0
2008-08-28 22:37:00,1.0523,1.0523,1.0521,1.0521,7700000.0
2008-08-28 22:38:00,1.05225,1.05225,1.05225,1.05225,1000000.0
2008-08-28 22:39:00,1.05196,1.05196,1.0518,1.0518,7200000.0
2008-08-28 22:40:00,1.0523,1.0523,1.05205,1.05205,5300000.0
2008-08-28 22:41:00,1.0522,1.0522,1.0522,1.0522,1000000.0
2008-08-28 22:42:00,1.0522,1.0522,1.05185,1.0519,14700000.0
2008-08-28 22:43:00,1.0518,1.0518,1.0516,1.0518,19200000.0
2008-08-28 22:44:00,1.0517,1.0521,1.0517,1.0521,17900000.0
2008-08-28 22:45:00,1.05155,1.0519,1.05155,1.05185,121500001.0
2008-08-28 22:46:00,1.05185,1.0519,1.05165,1.0517,62700000.0
2008-08-28 22:47:00,1.0517,1.0517,1.0517,1.0517,6000000.0
2008-08-28 22:48:00,1.0517,1.0518,1.0517,1.0518,14600000.0
2008-08-28 22:49:00,1.0517,1.0518,1.0517,1.0518,12000000.0
2008-08-28 22:50:00,1.0517,1.0517,1.0517,1.0517,1000000.0
2008-08-28 22:51:00,1.0517,1.0518,1.0516,1.0517,12400000.0
2008-08-28 22:52:00,1.0517,1.0518,1.0517,1.0518,3700000.0
2008-08-28 22:53:00,1.0517,1.0519,1.0516,1.0518,27000000.0
2008-08-28 22:54:00,1.0518,1.0521,1.05175,1.0519,44700000.0
2008-08-28 22:55:00,1.0519,1.052,1.05185,1.0519,36300000.0
2008-08-28 22:56:00,1.0518,1.0518,1.0517,1.0518,19200000.0
2008-08-28 22:57:00,1.0518,1.0518,1.0516,1.0516,8400000.0
2008-08-28 22:58:00,1.0516,1.0516,1.0512,1.0513,42900000.0
2008-08-28 22:59:00,1.0513,1.0513,1.0511,1.0511,10000000.0
2008-08-28 23:00:00,1.05065,1.05065,1.05065,1.05065,3700000.0
2008-08-28 23:01:00,1.05065,1.05065,1.0506,1.05065,7600000.0
2008-08-28 23:02:00,1.05065,1.05075,1.0506,1.0506,11200000.0
2008-08-28 23:03:00,1.05065,1.05075,1.0506,1.05065,10400000.0
2008-08-28 23:04:00,1.05036,1.05051,1.05028,1.05028,24000000.0
2008-08-28 23:05:00,1.05051,1.05055,1.05039,1.05055,20200000.0
2008-08-28 23:06:00,1.05065,1.05065,1.05065,1.05065,1300000.0
2008-08-28 23:07:00,1.05065,1.0507,1.05051,1.05064,44300000.0
2008-08-28 23:08:00,1.0504,1.05065,1.0504,1.05065,17700000.0
2008-08-28 23:09:00,1.05065,1.05065,1.05065,1.05065,3900000.0
2008-08-28 23:10:00,1.05065,1.05065,1.05065,1.05065,1300000.0
2008-08-28 23:11:00,1.0507,1.0507,1.05065,1.05065,50300000.0
2008-08-28 23:12:00,1.05065,1.05072,1.0506,1.05065,101099999.0
2008-08-28 23:13:00,1.05075,1.05075,1.05075,1.05075,1000000.0
2008-08-28 23:14:00,1.05085,1.0509,1.0508,1.0509,29700000.0
2008-08-28 23:15:00,1.0509,1.0509,1.0506,1.0506,48400000.0
2008-08-28 23:16:00,1.05075,1.05075,1.0506,1.05065,7600000.0
2008-08-28 23:17:00,1.05065,1.05065,1.0506,1.0506,3300000.0
2008-08-28 23:18:00,1.05065,1.05065,1.0506,1.0506,40000001.0
2008-08-28 23:19:00,1.05065,1.05065,1.04995,1.0501,107500004.0
2008-08-28 23:20:00,1.0501,1.0501,1.0494,1.0498,161100006.0
2008-08-28 23:21:00,1.0498,1.0498,1.0498,1.0498,17900000.0
2008-08-28 23:22:00,1.0498,1.0507,1.04975,1.0507,142800002.0
2008-08-28 23:23:00,1.0506,1.0511,1.0506,1.051,24500000.0
2008-08-28 23:24:00,1.051,1.051,1.0507,1.0509,19600000.0
2008-08-28 23:25:00,1.0509,1.0509,1.0507,1.0508,10400000.0
2008-08-28 23:26:00,1.0508,1.05095,1.0508,1.05095,3000000.0
2008-08-28 23:27:00,1.051,1.051,1.0509,1.0509,20600000.0
2008-08-28 23:28:00,1.0509,1.0509,1.0508,1.0508,3300000.0
2008-08-28 23:29:00,1.05085,1.05085,1.05085,1.05085,2600000.0
2008-08-28 23:30:00,1.05081,1.05081,1.05072,1.05072,51000000.0
2008-08-28 23:31:00,1.0508,1.0509,1.0508,1.0509,4000000.0
2008-08-28 23:32:00,1.0509,1.0509,1.0509,1.0509,1300000.0
2008-08-28 23:33:00,1.05064,1.05077,1.0506,1.0506,11000000.0
2008-08-28 23:34:00,1.0509,1.0509,1.0509,1.0509,5000000.0
2008-08-28 23:35:00,1.0508,1.0508,1.0508,1.0508,27800000.0
2008-08-28 23:36:00,1.0507,1.0507,1.0504,1.05067,150300003.0
2008-08-28 23:37:00,1.0509,1.0509,1.0509,1.0509,8600000.0
2008-08-28 23:38:00,1.0509,1.051,1.0509,1.0509,20300000.0
2008-08-28 23:39:00,1.0509,1.0509,1.0508,1.0509,57300000.0
2008-08-28 23:40:00,1.0509,1.051,1.0509,1.0509,31800000.0
2008-08-28 23:41:00,1.051,1.051,1.051,1.051,2000000.0
2008-08-28 23:42:00,1.0509,1.0509,1.0508,1.0509,31100000.0
2008-08-28 23:43:00,1.051,1.0512,1.051,1.0512,3000000.0
2008-08-28 23:44:00,1.0511,1.0513,1.0511,1.0513,4000000.0
2008-08-28 23:45:00,1.0513,1.0513,1.0511,1.0511,3000000.0
2008-08-28 23:46:00,1.05085,1.05085,1.05068,1.05071,29500000.0
2008-08-28 23:47:00,1.051,1.0512,1.051,1.0512,4100000.0
2008-08-28 23:48:00,1.0511,1.05115,1.0511,1.0511,8000000.0
2008-08-28 23:49:00,1.0512,1.0512,1.05115,1.05115,28700000.0
2008-08-28 23:50:00,1.05115,1.0512,1.05115,1.0512,35699999.0
2008-08-28 23:51:00,1.051,1.0511,1.05092,1.05104,13700000.0
2008-08-28 23:52:00,1.0513,1.0513,1.0513,1.0513,2000000.0
2008-08-28 23:53:00,1.0513,1.0513,1.05115,1.05115,20400000.0
2008-08-28 23:54:00,1.0512,1.0513,1.0512,1.0513,3100000.0
2008-08-28 23:55:00,1.0513,1.0513,1.0513,1.0513,1000000.0
2008-08-28 23:56:00,1.0513,1.0514,1.0513,1.0513,3000000.0
2008-08-28 23:57:00,1.0512,1.0512,1.0512,1.0512,2100000.0
2008-08-28 23:58:00,1.05125,1.05125,1.0512,1.0512,13400000.0
2008-08-28 23:59:00,1.0512,1.0512,1.0512,1.0512,32899999.0
2008-08-29 00:00:00,1.0512,1.0514,1.0512,1.0514,33399999.0
2008-08-29 00:01:00,1.05145,1.05145,1.05145,1.05145,3000000.0
2008-08-29 00:02:00,1.0514,1.0515,1.05135,1.0515,18000000.0
2008-08-29 00:03:00,1.05145,1.05145,1.05145,1.05145,1000000.0
2008-08-29 00:04:00,1.0514,1.0514,1.0514,1.0514,2100000.0
2008-08-29 00:05:00,1.0514,1.0515,1.0514,1.0515,9200000.0
2008-08-29 00:06:00,1.0514,1.05145,1.0514,1.05145,3000000.0
2008-08-29 00:07:00,1.05155,1.05155,1.0512,1.0512,8400000.0
2008-08-29 00:08:00,1.0511,1.0511,1.0511,1.0511,5400000.0
2008-08-29 00:09:00,1.05076,1.05108,1.05076,1.05108,14700000.0
2008-08-29 00:10:00,1.0511,1.0512,1.0511,1.0512,11800000.0
2008-08-29 00:11:00,1.0511,1.0511,1.0511,1.0511,5400000.0
2008-08-29 00:12:00,1.0512,1.0512,1.0512,1.0512,1000000.0
2008-08-29 00:13:00,1.05103,1.05115,1.05101,1.05115,6000000.0
2008-08-29 00:14:00,1.0511,1.0512,1.0511,1.0512,22600000.0
2008-08-29 00:15:00,1.0513,1.0513,1.0513,1.0513,2200000.0
2008-08-29 00:16:00,1.0513,1.0513,1.0513,1.0513,5000000.0
2008-08-29 00:17:00,1.0513,1.0513,1.0513,1.0513,8000000.0
2008-08-29 00:18:00,1.0513,1.05145,1.0513,1.05145,6200000.0
2008-08-29 00:19:00,1.05145,1.0515,1.05135,1.0514,50699999.0
2008-08-29 00:20:00,1.0513,1.05215,1.0513,1.0519,62900000.0
2008-08-29 00:21:00,1.052,1.052,1.0515,1.0515,14500000.0
2008-08-29 00:22:00,1.05165,1.05165,1.05155,1.0516,38299999.0
2008-08-29 00:23:00,1.0517,1.0517,1.0517,1.0517,2000000.0
2008-08-29 00:24:00,1.05165,1.05165,1.0516,1.05165,26500000.0
2008-08-29 00:25:00,1.05165,1.05165,1.0513,1.0514,23500000.0
2008-08-29 00:26:00,1.0514,1.0514,1.0514,1.0514,27900001.0
2008-08-29 00:27:00,1.0514,1.0516,1.05125,1.05155,209100005.0
2008-08-29 00:28:00,1.05145,1.05145,1.05115,1.0512,48600000.0
2008-08-29 00:29:00,1.0512,1.0512,1.0511,1.0511,50300000.0
2008-08-29 00:30:00,1.0511,1.0512,1.0511,1.0512,2000000.0
2008-08-29 00:31:00,1.051,1.05115,1.051,1.05115,6100000.0
2008-08-29 00:32:00,1.0513,1.0514,1.05105,1.0514,13800000.0
2008-08-29 00:33:00,1.0514,1.0514,1.05125,1.05125,127300000.0
2008-08-29 00:34:00,1.0513,1.0513,1.0513,1.0513,26000000.0
2008-08-29 00:35:00,1.0513,1.0514,1.05125,1.0514,84299999.0
2008-08-29 00:36:00,1.0513,1.0513,1.0513,1.0513,24900000.0
2008-08-29 00:37:00,1.0513,1.0513,1.0512,1.0512,121799999.0
2008-08-29 00:38:00,1.0511,1.0512,1.0511,1.0512,2000000.0
2008-08-29 00:39:00,1.0512,1.0512,1.0512,1.0512,8000000.0
2008-08-29 00:40:00,1.0511,1.0511,1.0511,1.0511,5200000.0
2008-08-29 00:41:00,1.0512,1.0512,1.0512,1.0512,3000000.0
2008-08-29 00:42:00,1.0511,1.0511,1.0511,1.0511,1300000.0
2008-08-29 00:43:00,1.0511,1.0511,1.0511,1.0511,2000000.0
2008-08-29 00:44:00,1.0511,1.0511,1.051,1.051,11000000.0
2008-08-29 00:45:00,1.051,1.0511,1.051,1.0511,11000000.0
2008-08-29 00:46:00,1.051,1.0511,1.051,1.0511,20200000.0
2008-08-29 00:47:00,1.051,1.051,1.051,1.051,4500000.0
2008-08-29 00:48:00,1.05085,1.05088,1.05085,1.05085,14900000.0
2008-08-29 00:49:00,1.0511,1.0511,1.0511,1.0511,1000000.0
2008-08-29 00:50:00,1.051,1.051,1.051,1.051,4500000.0
2008-08-29 00:51:00,1.051,1.0511,1.051,1.0511,4200000.0
2008-08-29 00:52:00,1.0511,1.0511,1.051,1.051,4200000.0
2008-08-29 00:53:00,1.0512,1.0512,1.051,1.051,29000000.0
2008-08-29 00:54:00,1.0509,1.0509,1.0509,1.0509,7500000.0
2008-08-29 00:55:00,1.0508,1.0508,1.0508,1.0508,22200000.0
2008-08-29 00:56:00,1.0508,1.0508,1.0507,1.0507,39300000.0
2008-08-29 00:57:00,1.0508,1.0508,1.0507,1.0507,28900000.0
2008-08-29 00:58:00,1.0507,1.0508,1.0507,1.0508,19299999.0
2008-08-29 00:59:00,1.0507,1.0507,1.0507,1.0507,18299999.0
2008-08-29 01:00:00,1.0507,1.0508,1.0507,1.0508,16600000.0
2008-08-29 01:01:00,1.0508,1.0508,1.0507,1.0507,7000000.0
2008-08-29 01:02:00,1.0507,1.051,1.0507,1.051,20400000.0
2008-08-29 01:03:00,1.051,1.051,1.051,1.051,1000000.0
2008-08-29 01:04:00,1.0507,1.05079,1.05062,1.05067,39100000.0
2008-08-29 01:05:00,1.051,1.051,1.051,1.051,9000000.0
2008-08-29 01:06:00,1.051,1.0511,1.051,1.0511,9500000.0
2008-08-29 01:07:00,1.0511,1.0512,1.0511,1.0512,19600000.0
2008-08-29 01:08:00,1.05082,1.05089,1.05082,1.05088,20900000.0
2008-08-29 01:09:00,1.05083,1.05109,1.05083,1.05102,17500000.0
2008-08-29 01:10:00,1.0512,1.0514,1.0512,1.05135,30800000.0
2008-08-29 01:11:00,1.0513,1.0513,1.0513,1.0513,2000000.0
2008-08-29 01:12:00,1.0513,1.05135,1.05105,1.05125,36100000.0
2008-08-29 01:13:00,1.0513,1.0513,1.05125,1.05125,6800000.0
2008-08-29 01:14:00,1.051,1.05117,1.05088,1.05088,59700000.0
2008-08-29 01:15:00,1.0513,1.0513,1.0513,1.0513,3000000.0
2008-08-29 01:16:00,1.0513,1.0513,1.05105,1.05125,14300000.0
2008-08-29 01:17:00,1.0513,1.0514,1.0513,1.0514,3000000.0
2008-08-29 01:18:00,1.0514,1.0514,1.0512,1.0512,6400000.0
2008-08-29 01:19:00,1.0513,1.05135,1.0513,1.05135,59200000.0
2008-08-29 01:20:00,1.05135,1.0514,1.0513,1.0514,4000000.0
2008-08-29 01:21:00,1.0515,1.0515,1.0515,1.0515,1000000.0
2008-08-29 01:22:00,1.0514,1.0514,1.0514,1.0514,1000000.0
2008-08-29 01:23:00,1.0513,1.0513,1.0513,1.0513,1000000.0
2008-08-29 01:24:00,1.05125,1.0513,1.05125,1.0513,11200000.0
2008-08-29 01:25:00,1.0512,1.0512,1.0512,1.0512,13200000.0
2008-08-29 01:26:00,1.0512,1.0512,1.0512,1.0512,58800000.0
2008-08-29 01:27:00,1.0513,1.0513,1.0513,1.0513,1000000.0
2008-08-29 01:28:00,1.0512,1.0512,1.0512,1.0512,13200000.0
2008-08-29 01:29:00,1.0513,1.0513,1.0513,1.0513,1000000.0
2008-08-29 01:30:00,1.0513,1.05135,1.0513,1.05135,3300000.0
2008-08-29 01:31:00,1.0513,1.0513,1.0513,1.0513,2000000.0
2008-08-29 01:32:00,1.0513,1.0513,1.05125,1.05125,3300000.0
2008-08-29 01:33:00,1.0512,1.0512,1.0512,1.0512,3000000.0
2008-08-29 01:34:00,1.05115,1.05125,1.05115,1.05115,4100000.0
2008-08-29 01:35:00,1.0513,1.0513,1.0513,1.0513,1000000.0
2008-08-29 01:36:00,1.0511,1.0511,1.0511,1.0511,2100000.0
2008-08-29 01:37:00,1.05115,1.05115,1.05115,1.05115,2100000.0
2008-08-29 01:38:00,1.05115,1.0513,1.05115,1.0513,4000000.0
2008-08-29 01:39:00,1.0512,1.0512,1.0512,1.0512,11700000.0
2008-08-29 01:40:00,1.0512,1.0513,1.0512,1.0513,19600000.0
2008-08-29 01:41:00,1.0512,1.0512,1.0512,1.0512,9300000.0
2008-08-29 01:42:00,1.0512,1.0512,1.0512,1.0512,27900000.0
2008-08-29 01:43:00,1.0512,1.0513,1.0512,1.0513,10300000.0
2008-08-29 01:44:00,1.0514,1.0514,1.0513,1.0514,22800000.0
2008-08-29 01:45:00,1.0515,1.0515,1.05135,1.0514,5800000.0
2008-08-29 01:46:00,1.0514,1.0514,1.0513,1.0513,48200000.0
2008-08-29 01:47:00,1.0513,1.0513,1.0513,1.0513,37800000.0
2008-08-29 01:48:00,1.0513,1.0513,1.0513,1.0513,16200000.0
2008-08-29 01:49:00,1.05096,1.05105,1.05082,1.05105,22900000.0
2008-08-29 01:50:00,1.0513,1.0513,1.0513,1.0513,5400000.0
2008-08-29 01:51:00,1.0513,1.0513,1.0513,1.0513,5400000.0
2008-08-29 01:52:00,1.0513,1.0513,1.0513,1.0513,5400000.0
2008-08-29 01:53:00,1.0513,1.0513,1.0513,1.0513,5400000.0
2008-08-29 01:54:00,1.0513,1.0513,1.0513,1.0513,5400000.0
2008-08-29 01:55:00,1.0513,1.0513,1.0513,1.0513,5400000.0
2008-08-29 01:56:00,1.05103,1.05105,1.05092,1.05103,94200000.0
2008-08-29 01:57:00,1.0513,1.0513,1.0513,1.0513,10800000.0
2008-08-29 01:58:00,1.05095,1.05103,1.0509,1.05092,29000000.0
2008-08-29 01:59:00,1.05102,1.05109,1.05088,1.05099,45900000.0
2008-08-29 02:00:00,1.0509,1.05103,1.0509,1.0509,45300001.0
2008-08-29 02:01:00,1.0511,1.05115,1.05103,1.0511,63200002.0
2008-08-29 02:02:00,1.05101,1.05102,1.05085,1.05097,20600000.0
2008-08-29 02:03:00,1.05085,1.05109,1.05085,1.05101,13000000.0
2008-08-29 02:04:00,1.0513,1.0515,1.0513,1.05145,44200000.0
2008-08-29 02:05:00,1.0514,1.0514,1.0514,1.0514,22900000.0
2008-08-29 02:06:00,1.0515,1.0515,1.05145,1.05145,19500000.0
2008-08-29 02:07:00,1.0515,1.0515,1.05145,1.05145,16500000.0
2008-08-29 02:08:00,1.0515,1.0515,1.05135,1.05135,18900000.0
2008-08-29 02:09:00,1.0513,1.0513,1.0513,1.0513,6000000.0
2008-08-29 02:10:00,1.05123,1.05123,1.05105,1.05117,37800000.0
2008-08-29 02:11:00,1.0514,1.0514,1.0512,1.0514,34900000.0
2008-08-29 02:12:00,1.0513,1.0513,1.0513,1.0513,10000000.0
2008-08-29 02:13:00,1.0513,1.0513,1.0512,1.0512,5400000.0
2008-08-29 02:14:00,1.0512,1.05125,1.0512,1.05125,29500000.0
2008-08-29 02:15:00,1.0513,1.0513,1.0513,1.0513,1000000.0
2008-08-29 02:16:00,1.0513,1.0513,1.0513,1.0513,17400000.0
2008-08-29 02:17:00,1.0514,1.0515,1.0514,1.0515,2000000.0
2008-08-29 02:18:00,1.0513,1.0513,1.0513,1.0513,1000000.0
2008-08-29 02:19:00,1.05137,1.05137,1.05125,1.05125,16400000.0
2008-08-29 02:20:00,1.05145,1.05145,1.05135,1.05135,4500000.0
2008-08-29 02:21:00,1.05135,1.05145,1.05135,1.05145,3100000.0
2008-08-29 02:22:00,1.0513,1.0513,1.0513,1.0513,2100000.0
2008-08-29 02:23:00,1.0514,1.0514,1.05135,1.0514,167699998.0
2008-08-29 02:24:00,1.0515,1.0515,1.0515,1.0515,3200000.0
2008-08-29 02:25:00,1.0516,1.0516,1.05145,1.05155,108200000.0
2008-08-29 02:26:00,1.0515,1.05155,1.05145,1.0515,27000000.0
2008-08-29 02:27:00,1.0515,1.0515,1.0515,1.0515,6300000.0
2008-08-29 02:28:00,1.0515,1.0515,1.0515,1.0515,2000000.0
2008-08-29 02:29:00,1.0515,1.0516,1.05145,1.05145,32300000.0
2008-08-29 02:30:00,1.0515,1.0516,1.05145,1.05145,186500000.0
2008-08-29 02:31:00,1.0515,1.0515,1.05135,1.0515,36900000.0
2008-08-29 02:32:00,1.0515,1.0515,1.05145,1.05145,8300000.0
2008-08-29 02:33:00,1.0515,1.0515,1.0515,1.0515,2600000.0
2008-08-29 02:34:00,1.0515,1.0515,1.0514,1.0514,39599999.0
2008-08-29 02:35:00,1.0514,1.0515,1.0514,1.0514,4200000.0
2008-08-29 02:36:00,1.0515,1.0515,1.0515,1.0515,1000000.0
2008-08-29 02:37:00,1.05125,1.0513,1.05125,1.0513,154900002.0
2008-08-29 02:38:00,1.0513,1.0513,1.0513,1.0513,27400000.0
2008-08-29 02:39:00,1.0513,1.0514,1.05125,1.0513,24200000.0
2008-08-29 02:40:00,1.0513,1.05135,1.05125,1.05135,76700001.0
2008-08-29 02:41:00,1.0514,1.0514,1.0513,1.0513,51400000.0
2008-08-29 02:42:00,1.0513,1.0513,1.0513,1.0513,140499999.0
2008-08-29 02:43:00,1.0513,1.0514,1.0513,1.0514,99399998.0
2008-08-29 02:44:00,1.0514,1.0514,1.05105,1.0511,77200000.0
2008-08-29 02:45:00,1.051,1.05115,1.051,1.0511,58900000.0
2008-08-29 02:46:00,1.0511,1.0511,1.051,1.051,4400000.0
2008-08-29 02:47:00,1.051,1.051,1.0508,1.0508,20300000.0
2008-08-29 02:48:00,1.0509,1.051,1.0508,1.0508,85300000.0
2008-08-29 02:49:00,1.0508,1.0509,1.0508,1.0509,43700001.0
2008-08-29 02:50:00,1.05085,1.051,1.05085,1.051,103099997.0
2008-08-29 02:51:00,1.051,1.051,1.0509,1.0509,4800000.0
2008-08-29 02:52:00,1.0509,1.0509,1.0509,1.0509,1000000.0
2008-08-29 02:53:00,1.0509,1.051,1.0507,1.051,155900001.0
2008-08-29 02:54:00,1.051,1.0513,1.0509,1.0512,162699999.0
2008-08-29 02:55:00,1.0512,1.0512,1.051,1.051,5000000.0
2008-08-29 02:56:00,1.051,1.0511,1.051,1.0511,2000000.0
2008-08-29 02:57:00,1.051,1.051,1.051,1.051,4000000.0
2008-08-29 02:58:00,1.051,1.0512,1.051,1.0512,19400000.0
2008-08-29 02:59:00,1.0511,1.0512,1.0511,1.0511,138600000.0
2008-08-29 03:00:00,1.0512,1.0512,1.0511,1.0511,13400000.0
2008-08-29 03:01:00,1.05105,1.05105,1.05105,1.05105,4300000.0
2008-08-29 03:02:00,1.05105,1.0513,1.051,1.0513,103700000.0
2008-08-29 03:03:00,1.0513,1.0513,1.0512,1.0512,78700000.0
2008-08-29 03:04:00,1.0512,1.0512,1.0512,1.0512,25900000.0
2008-08-29 03:05:00,1.0512,1.0513,1.0512,1.0512,75200001.0
2008-08-29 03:06:00,1.0511,1.0511,1.0511,1.0511,4400000.0
2008-08-29 03:07:00,1.0511,1.0511,1.051,1.05105,40800000.0
2008-08-29 03:08:00,1.05105,1.05105,1.05105,1.05105,2100000.0
2008-08-29 03:09:00,1.0511,1.0511,1.0511,1.0511,1000000.0
2008-08-29 03:10:00,1.05105,1.05105,1.05105,1.05105,2100000.0
2008-08-29 03:11:00,1.051,1.0513,1.051,1.0511,152899998.0
2008-08-29 03:12:00,1.0511,1.0514,1.0511,1.0514,125200000.0
2008-08-29 03:13:00,1.0515,1.0515,1.0512,1.0512,7000000.0
2008-08-29 03:14:00,1.0511,1.0511,1.0511,1.0511,3900000.0
2008-08-29 03:15:00,1.0511,1.05135,1.05105,1.0513,41800000.0
2008-08-29 03:16:00,1.0513,1.0513,1.0513,1.0513,12900000.0
2008-08-29 03:17:00,1.0513,1.0513,1.0513,1.0513,16200001.0
2008-08-29 03:18:00,1.0513,1.0513,1.0513,1.0513,16799999.0
2008-08-29 03:19:00,1.0513,1.0513,1.0512,1.0512,75600002.0
2008-08-29 03:20:00,1.0512,1.0512,1.0511,1.0511,201400000.0
2008-08-29 03:21:00,1.0512,1.0515,1.0512,1.0513,89100000.0
2008-08-29 03:22:00,1.0511,1.0511,1.0511,1.0511,4300000.0
2008-08-29 03:23:00,1.0512,1.0512,1.0511,1.0511,9800000.0
2008-08-29 03:24:00,1.0511,1.0511,1.0511,1.0511,7500000.0
2008-08-29 03:25:00,1.051,1.0511,1.0509,1.0509,98799999.0
2008-08-29 03:26:00,1.0509,1.051,1.0509,1.0509,15600000.0
2008-08-29 03:27:00,1.051,1.051,1.0509,1.0509,139900000.0
2008-08-29 03:28:00,1.051,1.051,1.0509,1.0509,4600000.0
2008-08-29 03:29:00,1.051,1.051,1.0509,1.0509,2300000.0
2008-08-29 03:30:00,1.0509,1.0509,1.0507,1.0507,73400000.0
2008-08-29 03:31:00,1.0507,1.0507,1.0506,1.0507,202100001.0
2008-08-29 03:32:00,1.0507,1.0507,1.0507,1.0507,1200000.0
2008-08-29 03:33:00,1.0507,1.0507,1.0506,1.0506,38700000.0
2008-08-29 03:34:00,1.0506,1.05065,1.0506,1.05065,141900000.0
2008-08-29 03:35:00,1.05065,1.05065,1.0506,1.0506,18100000.0
2008-08-29 03:36:00,1.0506,1.0506,1.05035,1.05055,6000000.0
2008-08-29 03:37:00,1.0506,1.0506,1.0506,1.0506,3000000.0
2008-08-29 03:38:00,1.0506,1.0506,1.05005,1.0502,15800000.0
2008-08-29 03:39:00,1.05045,1.0506,1.05005,1.0506,10800000.0
2008-08-29 03:40:00,1.04995,1.05045,1.04995,1.05005,6400000.0
2008-08-29 03:41:00,1.05045,1.05045,1.05005,1.05035,16600000.0
2008-08-29 03:42:00,1.05015,1.0504,1.05015,1.0504,3000000.0
2008-08-29 03:43:00,1.0504,1.0504,1.0504,1.0504,1000000.0
2008-08-29 03:44:00,1.0504,1.0504,1.0504,1.0504,1000000.0
2008-08-29 03:45:00,1.0504,1.0504,1.0503,1.0503,3000000.0
2008-08-29 03:46:00,1.0503,1.0503,1.0502,1.0503,102300002.0
2008-08-29 03:47:00,1.0503,1.0504,1.0503,1.0504,6600000.0
2008-08-29 03:48:00,1.0503,1.0503,1.0503,1.0503,8300000.0
2008-08-29 03:49:00,1.0503,1.0503,1.0503,1.0503,8300000.0
2008-08-29 03:50:00,1.0503,1.0504,1.0503,1.0503,8100000.0
2008-08-29 03:51:00,1.0502,1.0503,1.0502,1.0503,169999999.0
2008-08-29 03:52:00,1.0503,1.0503,1.0503,1.0503,1000000.0
2008-08-29 03:53:00,1.0502,1.0502,1.05,1.05,33200000.0
2008-08-29 03:54:00,1.05,1.05,1.05,1.05,3000000.0
2008-08-29 03:55:00,1.05,1.0503,1.04985,1.0501,105500000.0
2008-08-29 03:56:00,1.05,1.05,1.0497,1.0499,67000000.0
2008-08-29 03:57:00,1.0498,1.0498,1.0497,1.0498,14000000.0
2008-08-29 03:58:00,1.0498,1.0502,1.0498,1.0502,20600000.0
2008-08-29 03:59:00,1.0502,1.0503,1.0501,1.0501,23600000.0
2008-08-29 04:00:00,1.0501,1.0502,1.0499,1.0499,53400000.0
2008-08-29 04:01:00,1.05,1.05,1.0499,1.0499,6200000.0
2008-08-29 04:02:00,1.0499,1.05,1.0499,1.0499,6000000.0
2008-08-29 04:03:00,1.0498,1.0499,1.0498,1.0498,21800000.0
2008-08-29 04:04:00,1.0498,1.0499,1.04965,1.0498,88099999.0
2008-08-29 04:05:00,1.0498,1.05,1.04975,1.04975,14900000.0
2008-08-29 04:06:00,1.0498,1.0498,1.0496,1.0498,143900000.0
2008-08-29 04:07:00,1.04975,1.04975,1.04975,1.04975,3200000.0
2008-08-29 04:08:00,1.04975,1.0498,1.04975,1.04975,7400000.0
2008-08-29 04:09:00,1.04975,1.0498,1.0497,1.0498,37500000.0
2008-08-29 04:10:00,1.0498,1.0498,1.0497,1.0497,109299997.0
2008-08-29 04:11:00,1.0497,1.0503,1.0497,1.0503,262600000.0
2008-08-29 04:12:00,1.0503,1.0503,1.0503,1.0503,26200000.0
2008-08-29 04:13:00,1.0503,1.0503,1.0503,1.0503,88700002.0
2008-08-29 04:14:00,1.0503,1.0503,1.0502,1.0503,99399999.0
2008-08-29 04:15:00,1.0503,1.0503,1.0502,1.0502,59999999.0
2008-08-29 04:16:00,1.0502,1.0503,1.0502,1.0503,244400000.0
2008-08-29 04:17:00,1.0502,1.0505,1.0502,1.0505,83800001.0
2008-08-29 04:18:00,1.0505,1.0506,1.0505,1.0505,9100000.0
2008-08-29 04:19:00,1.0505,1.0505,1.0505,1.0505,8600000.0
2008-08-29 04:20:00,1.0505,1.0505,1.0505,1.0505,3200000.0
2008-08-29 04:21:00,1.0505,1.0505,1.0505,1.0505,4000000.0
2008-08-29 04:22:00,1.0505,1.0505,1.0505,1.0505,9200000.0
2008-08-29 04:23:00,1.0504,1.0504,1.0504,1.0504,32900002.0
2008-08-29 04:24:00,1.0504,1.0504,1.0504,1.0504,32900002.0
2008-08-29 04:25:00,1.0505,1.0505,1.0505,1.0505,3000000.0
2008-08-29 04:26:00,1.0504,1.0505,1.0504,1.0504,66000000.0
2008-08-29 04:27:00,1.0505,1.0505,1.0505,1.0505,1000000.0
2008-08-29 04:28:00,1.0505,1.0505,1.0504,1.0504,18500001.0
2008-08-29 04:29:00,1.0504,1.0505,1.0504,1.0505,43600001.0
2008-08-29 04:30:00,1.0505,1.0505,1.0504,1.0504,18799999.0
2008-08-29 04:31:00,1.0504,1.0504,1.0504,1.0504,13500000.0
2008-08-29 04:32:00,1.0505,1.0507,1.0505,1.0506,37100000.0
2008-08-29 04:33:00,1.0505,1.0505,1.0505,1.0505,4000000.0
2008-08-29 04:34:00,1.0505,1.0505,1.0505,1.0505,3200000.0
2008-08-29 04:35:00,1.05045,1.05045,1.05045,1.05045,2000000.0
2008-08-29 04:36:00,1.0505,1.0506,1.0505,1.0506,9200000.0
2008-08-29 04:37:00,1.0506,1.0506,1.0505,1.0506,16200000.0
2008-08-29 04:38:00,1.0507,1.05095,1.0505,1.05095,79200000.0
2008-08-29 04:39:00,1.05115,1.05115,1.0508,1.0508,21300000.0
2008-08-29 04:40:00,1.0508,1.0508,1.0508,1.0508,3000000.0
2008-08-29 04:41:00,1.0507,1.051,1.0507,1.0508,111399998.0
2008-08-29 04:42:00,1.0508,1.0508,1.0506,1.05065,33900000.0
2008-08-29 04:43:00,1.05065,1.0507,1.0506,1.0507,24000000.0
2008-08-29 04:44:00,1.05075,1.05075,1.05075,1.05075,2000000.0
2008-08-29 04:45:00,1.0507,1.0507,1.0507,1.0507,5800000.0
2008-08-29 04:46:00,1.0507,1.0507,1.0507,1.0507,1300000.0
2008-08-29 04:47:00,1.0507,1.0507,1.0507,1.0507,10400000.0
2008-08-29 04:48:00,1.0507,1.0507,1.0506,1.05065,39100000.0
2008-08-29 04:49:00,1.05065,1.05065,1.0506,1.05065,19400000.0
2008-08-29 04:50:00,1.05065,1.05065,1.05065,1.05065,5200000.0
2008-08-29 04:51:00,1.05065,1.0508,1.05065,1.0507,35300000.0
2008-08-29 04:52:00,1.05065,1.05065,1.05065,1.05065,2600000.0
2008-08-29 04:53:00,1.05065,1.05065,1.05065,1.05065,1300000.0
2008-08-29 04:54:00,1.05065,1.0508,1.0506,1.0507,40200000.0
2008-08-29 04:55:00,1.0506,1.05065,1.0506,1.05065,2600000.0
2008-08-29 04:56:00,1.05065,1.05065,1.0506,1.05065,9100000.0
2008-08-29 04:57:00,1.05065,1.05065,1.0506,1.0506,7800000.0
2008-08-29 04:58:00,1.0506,1.05065,1.0506,1.05065,10200000.0
2008-08-29 04:59:00,1.0506,1.05065,1.0506,1.05065,11400000.0
2008-08-29 05:00:00,1.05065,1.05065,1.05065,1.05065,8600000.0
2008-08-29 05:01:00,1.05065,1.0509,1.0506,1.0509,39400000.0
2008-08-29 05:02:00,1.0508,1.0508,1.0508,1.0508,2000000.0
2008-08-29 05:03:00,1.05075,1.05075,1.05075,1.05075,8600000.0
2008-08-29 05:04:00,1.0507,1.0508,1.0507,1.0508,40599998.0
2008-08-29 05:05:00,1.0508,1.0508,1.0508,1.0508,1000000.0
2008-08-29 05:06:00,1.0507,1.0507,1.0507,1.0507,40500000.0
2008-08-29 05:07:00,1.0507,1.0508,1.0507,1.0508,45200000.0
2008-08-29 05:08:00,1.0508,1.051,1.0508,1.0508,136900000.0
2008-08-29 05:09:00,1.0508,1.0508,1.0508,1.0508,1300000.0
2008-08-29 05:10:00,1.05056,1.05056,1.05028,1.05045,57600000.0
2008-08-29 05:11:00,1.0508,1.0508,1.0508,1.0508,2100000.0
2008-08-29 05:12:00,1.0508,1.0509,1.0508,1.0509,3000000.0
2008-08-29 05:13:00,1.0507,1.0507,1.0507,1.0507,2100000.0
2008-08-29 05:14:00,1.0507,1.05081,1.05061,1.05069,67500000.0
2008-08-29 05:15:00,1.05085,1.05085,1.05085,1.05085,1000000.0
2008-08-29 05:16:00,1.0507,1.05075,1.0507,1.05075,14000000.0
2008-08-29 05:17:00,1.0508,1.0509,1.0508,1.0509,6100000.0
2008-08-29 05:18:00,1.0507,1.0509,1.0507,1.0509,8500000.0
2008-08-29 05:19:00,1.05077,1.05077,1.0507,1.0507,2000000.0
2008-08-29 05:20:00,1.0508,1.0509,1.0508,1.0509,7400000.0
2008-08-29 05:21:00,1.0508,1.0508,1.0508,1.0508,5400000.0
2008-08-29 05:22:00,1.0508,1.0508,1.0508,1.0508,5400000.0
2008-08-29 05:23:00,1.0509,1.0509,1.0509,1.0509,1000000.0
2008-08-29 05:24:00,1.0508,1.0508,1.0508,1.0508,5400000.0
2008-08-29 05:25:00,1.05075,1.0508,1.05075,1.05075,16200000.0
2008-08-29 05:26:00,1.05085,1.05085,1.05085,1.05085,1000000.0
2008-08-29 05:27:00,1.0508,1.0508,1.05075,1.0508,21100000.0
2008-08-29 05:28:00,1.05075,1.0509,1.05075,1.0509,43200000.0
2008-08-29 05:29:00,1.0509,1.0509,1.0508,1.0508,6400000.0
2008-08-29 05:30:00,1.0508,1.05095,1.0508,1.05095,10900000.0
2008-08-29 05:31:00,1.051,1.05115,1.051,1.0511,28300000.0
2008-08-29 05:32:00,1.0511,1.0511,1.051,1.051,5500000.0
2008-08-29 05:33:00,1.051,1.051,1.05095,1.05095,4200000.0
2008-08-29 05:34:00,1.05092,1.05092,1.05061,1.0508,28900000.0
2008-08-29 05:35:00,1.051,1.051,1.051,1.051,2100000.0
2008-08-29 05:36:00,1.05095,1.05095,1.05095,1.05095,2100000.0
2008-08-29 05:37:00,1.05095,1.05095,1.05095,1.05095,3100000.0
2008-08-29 05:38:00,1.051,1.051,1.051,1.051,1000000.0
2008-08-29 05:39:00,1.05095,1.05095,1.05095,1.05095,1000000.0
2008-08-29 05:40:00,1.051,1.051,1.051,1.051,1000000.0
2008-08-29 05:41:00,1.05095,1.05095,1.05095,1.05095,1000000.0
2008-08-29 05:42:00,1.05083,1.05088,1.05083,1.05085,10500000.0
2008-08-29 05:43:00,1.05095,1.051,1.05095,1.051,2000000.0
2008-08-29 05:44:00,1.05095,1.05095,1.05095,1.05095,1000000.0
2008-08-29 05:45:00,1.051,1.051,1.051,1.051,1000000.0
2008-08-29 05:46:00,1.05095,1.05095,1.05095,1.05095,1000000.0
2008-08-29 05:47:00,1.051,1.051,1.051,1.051,1000000.0
2008-08-29 05:48:00,1.05095,1.05095,1.05095,1.05095,1000000.0
2008-08-29 05:49:00,1.05093,1.05099,1.05091,1.05095,16100000.0
2008-08-29 05:50:00,1.051,1.0511,1.051,1.0511,2000000.0
2008-08-29 05:51:00,1.051,1.051,1.051,1.051,13500000.0
2008-08-29 05:52:00,1.0509,1.0509,1.05077,1.05088,3000000.0
2008-08-29 05:53:00,1.0511,1.0511,1.0511,1.0511,1000000.0
2008-08-29 05:54:00,1.0511,1.0511,1.051,1.051,14500000.0
2008-08-29 05:55:00,1.051,1.051,1.051,1.051,12600000.0
2008-08-29 05:56:00,1.05095,1.05095,1.05095,1.05095,1000000.0
2008-08-29 05:57:00,1.05079,1.05079,1.05073,1.05073,4700000.0
2008-08-29 05:58:00,1.051,1.051,1.051,1.051,1000000.0
2008-08-29 05:59:00,1.05095,1.05095,1.05095,1.05095,1000000.0
2008-08-29 06:00:00,1.0509,1.0509,1.0509,1.0509,66200000.0
2008-08-29 06:01:00,1.051,1.051,1.051,1.051,1000000.0
2008-08-29 06:02:00,1.0509,1.05095,1.0509,1.05095,86900000.0
2008-08-29 06:03:00,1.0509,1.05105,1.0509,1.05105,48599998.0
2008-08-29 06:04:00,1.0509,1.0509,1.0509,1.0509,24299999.0
2008-08-29 06:05:00,1.0509,1.051,1.0509,1.051,29700001.0
2008-08-29 06:06:00,1.0509,1.051,1.0509,1.051,123600001.0
2008-08-29 06:07:00,1.0511,1.0511,1.0511,1.0511,1000000.0
2008-08-29 06:08:00,1.051,1.051,1.051,1.051,8300000.0
2008-08-29 06:09:00,1.051,1.051,1.05095,1.05095,3400000.0
2008-08-29 06:10:00,1.051,1.051,1.051,1.051,3900000.0
2008-08-29 06:11:00,1.051,1.051,1.051,1.051,18900000.0
2008-08-29 06:12:00,1.051,1.051,1.0507,1.05085,42600001.0
2008-08-29 06:13:00,1.0509,1.051,1.0509,1.051,4000000.0
2008-08-29 06:14:00,1.0509,1.0509,1.0509,1.0509,3200000.0
2008-08-29 06:15:00,1.0509,1.0509,1.0509,1.0509,29799999.0
2008-08-29 06:16:00,1.051,1.051,1.0509,1.0509,3100000.0
2008-08-29 06:17:00,1.051,1.051,1.0505,1.0505,11100000.0
2008-08-29 06:18:00,1.0506,1.05065,1.0506,1.05065,8100000.0
2008-08-29 06:19:00,1.0503,1.0503,1.05005,1.05015,158300000.0
2008-08-29 06:20:00,1.05065,1.05065,1.05065,1.05065,1300000.0
2008-08-29 06:21:00,1.05065,1.05065,1.0504,1.05065,11900000.0
2008-08-29 06:22:00,1.05065,1.05065,1.0503,1.0506,10500000.0
2008-08-29 06:23:00,1.0506,1.0506,1.0506,1.0506,6600000.0
2008-08-29 06:24:00,1.0507,1.0507,1.0506,1.0506,82300000.0
2008-08-29 06:25:00,1.0507,1.0507,1.0506,1.05065,7500000.0
2008-08-29 06:26:00,1.0506,1.0506,1.0506,1.0506,2100000.0
2008-08-29 06:27:00,1.0507,1.0507,1.0506,1.05065,27300000.0
2008-08-29 06:28:00,1.0506,1.05065,1.0506,1.05065,3400000.0
2008-08-29 06:29:00,1.0506,1.0506,1.0506,1.0506,2100000.0
2008-08-29 06:30:00,1.05065,1.05065,1.0506,1.0506,3400000.0
2008-08-29 06:31:00,1.0506,1.05065,1.0506,1.0506,7600000.0
2008-08-29 06:32:00,1.0507,1.0507,1.0506,1.05065,7000000.0
2008-08-29 06:33:00,1.0507,1.0509,1.0505,1.0506,12300000.0
2008-08-29 06:34:00,1.05065,1.05065,1.0506,1.0506,15700000.0
2008-08-29 06:35:00,1.0507,1.05105,1.0507,1.0509,35000000.0
2008-08-29 06:36:00,1.0509,1.0509,1.0509,1.0509,17900000.0
2008-08-29 06:37:00,1.0509,1.0509,1.0508,1.0508,35800000.0
2008-08-29 06:38:00,1.0507,1.0507,1.0506,1.0506,3100000.0
2008-08-29 06:39:00,1.05065,1.0507,1.0506,1.05065,6700000.0
2008-08-29 06:40:00,1.05065,1.05065,1.0506,1.05065,9400000.0
2008-08-29 06:41:00,1.05065,1.05065,1.05065,1.05065,1300000.0
2008-08-29 06:42:00,1.05065,1.05065,1.05065,1.05065,9100000.0
2008-08-29 06:43:00,1.05065,1.05065,1.05065,1.05065,9100000.0
2008-08-29 06:44:00,1.05065,1.05065,1.05065,1.05065,6500000.0
2008-08-29 06:45:00,1.05065,1.05105,1.05055,1.05055,68300000.0
2008-08-29 06:46:00,1.05065,1.05065,1.05065,1.05065,14300000.0
2008-08-29 06:47:00,1.05065,1.05065,1.05065,1.05065,19500000.0
2008-08-29 06:48:00,1.05065,1.05065,1.05065,1.05065,14300000.0
2008-08-29 06:49:00,1.05065,1.05065,1.0506,1.0506,11200000.0
2008-08-29 06:50:00,1.0506,1.05065,1.0506,1.05065,18000000.0
2008-08-29 06:51:00,1.05065,1.05065,1.05065,1.05065,2600000.0
2008-08-29 06:52:00,1.05065,1.05065,1.05065,1.05065,3900000.0
2008-08-29 06:53:00,1.0506,1.05065,1.0506,1.05065,13300000.0
2008-08-29 06:54:00,1.05065,1.05065,1.05065,1.05065,5200000.0
2008-08-29 06:55:00,1.05065,1.05065,1.05065,1.05065,3900000.0
2008-08-29 06:56:00,1.05065,1.05065,1.05065,1.05065,6500000.0
2008-08-29 06:57:00,1.05065,1.05065,1.05065,1.05065,14300000.0
2008-08-29 06:58:00,1.05065,1.05065,1.05065,1.05065,14300000.0
2008-08-29 06:59:00,1.05065,1.05065,1.05065,1.05065,3900000.0
2008-08-29 07:00:00,1.05065,1.05065,1.0503,1.0506,7100000.0
2008-08-29 07:01:00,1.0506,1.05065,1.0506,1.05065,4900000.0
2008-08-29 07:02:00,1.05065,1.05065,1.0506,1.0506,6300000.0
2008-08-29 07:03:00,1.0506,1.0506,1.0503,1.0503,21300000.0
2008-08-29 07:04:00,1.0506,1.0506,1.0506,1.0506,1000000.0
2008-08-29 07:05:00,1.0506,1.0506,1.0506,1.0506,2000000.0
2008-08-29 07:06:00,1.0506,1.0506,1.0506,1.0506,7000000.0
2008-08-29 07:07:00,1.0506,1.0506,1.0503,1.0503,10500000.0
2008-08-29 07:08:00,1.0506,1.0506,1.0502,1.0503,11200000.0
2008-08-29 07:09:00,1.0503,1.0503,1.05005,1.0501,11600000.0
2008-08-29 07:10:00,1.0502,1.0502,1.05,1.0501,64600000.0
2008-08-29 07:11:00,1.0501,1.0501,1.05,1.05,31800000.0
2008-08-29 07:12:00,1.05,1.0501,1.04995,1.05,37700000.0
2008-08-29 07:13:00,1.05,1.0503,1.05,1.0502,78100000.0
2008-08-29 07:14:00,1.0502,1.0502,1.0501,1.0501,2000000.0
2008-08-29 07:15:00,1.0501,1.0502,1.05,1.05,21600000.0
2008-08-29 07:16:00,1.0501,1.0502,1.05,1.0502,30900000.0
2008-08-29 07:17:00,1.0502,1.0502,1.0501,1.0502,19900000.0
2008-08-29 07:18:00,1.0502,1.0502,1.0501,1.0501,2000000.0
2008-08-29 07:19:00,1.0501,1.0502,1.0501,1.0502,6000000.0
2008-08-29 07:20:00,1.0502,1.0502,1.0499,1.0502,88400000.0
2008-08-29 07:21:00,1.0502,1.0502,1.0501,1.0501,2000000.0
2008-08-29 07:22:00,1.0501,1.0502,1.0501,1.0502,3000000.0
2008-08-29 07:23:00,1.0501,1.0502,1.05,1.0502,11400000.0
2008-08-29 07:24:00,1.04995,1.0501,1.04995,1.0501,11100000.0
2008-08-29 07:25:00,1.0501,1.0503,1.05005,1.0503,56700000.0
2008-08-29 07:26:00,1.0503,1.0503,1.0501,1.0501,14000000.0
2008-08-29 07:27:00,1.0501,1.0501,1.05,1.0501,46900000.0
2008-08-29 07:28:00,1.0501,1.0501,1.0501,1.0501,4000000.0
2008-08-29 07:29:00,1.0501,1.0501,1.0501,1.0501,1000000.0
2008-08-29 07:30:00,1.0501,1.0501,1.0501,1.0501,2000000.0
2008-08-29 07:31:00,1.0501,1.0501,1.0501,1.0501,3700000.0
2008-08-29 07:32:00,1.0502,1.0502,1.04995,1.0501,27800000.0
2008-08-29 07:33:00,1.0502,1.0503,1.0502,1.0503,20800000.0
2008-08-29 07:34:00,1.0503,1.0503,1.0502,1.0502,2000000.0
2008-08-29 07:35:00,1.04995,1.05005,1.04995,1.05005,22700000.0
2008-08-29 07:36:00,1.0501,1.0501,1.0501,1.0501,2000000.0
2008-08-29 07:37:00,1.0501,1.0501,1.0501,1.0501,9000000.0
2008-08-29 07:38:00,1.0501,1.0501,1.0501,1.0501,8000000.0
2008-08-29 07:39:00,1.0501,1.0501,1.05,1.05,7000000.0
2008-08-29 07:40:00,1.0501,1.0502,1.0501,1.0502,7000000.0
2008-08-29 07:41:00,1.0503,1.0504,1.0502,1.0502,33000000.0
2008-08-29 07:42:00,1.0502,1.0502,1.0502,1.0502,3000000.0
2008-08-29 07:43:00,1.0501,1.0501,1.0501,1.0501,17400000.0
2008-08-29 07:44:00,1.0501,1.0502,1.0501,1.0502,69900000.0
2008-08-29 07:45:00,1.0502,1.0506,1.0502,1.0505,21200000.0
2008-08-29 07:46:00,1.0505,1.0505,1.05045,1.0505,54300000.0
2008-08-29 07:47:00,1.0505,1.0506,1.0504,1.0504,39000000.0
2008-08-29 07:48:00,1.0504,1.0504,1.0503,1.0503,3000000.0
2008-08-29 07:49:00,1.0503,1.0503,1.0503,1.0503,2000000.0
2008-08-29 07:50:00,1.0502,1.0502,1.0502,1.0502,4100000.0
2008-08-29 07:51:00,1.04982,1.05031,1.04982,1.0501,64000000.0
2008-08-29 07:52:00,1.0503,1.0503,1.0503,1.0503,1000000.0
2008-08-29 07:53:00,1.0502,1.0502,1.0502,1.0502,4100000.0
2008-08-29 07:54:00,1.05005,1.05016,1.05005,1.05016,58100000.0
2008-08-29 07:55:00,1.0503,1.0503,1.0503,1.0503,1000000.0
2008-08-29 07:56:00,1.0502,1.0507,1.0502,1.05065,35100000.0
2008-08-29 07:57:00,1.0507,1.051,1.0507,1.051,45800000.0
2008-08-29 07:58:00,1.051,1.0511,1.0509,1.0511,18900000.0
2008-08-29 07:59:00,1.051,1.0511,1.0508,1.0509,89500000.0
2008-08-29 08:00:00,1.0509,1.051,1.0509,1.051,20800000.0
2008-08-29 08:01:00,1.05095,1.051,1.05095,1.051,30100000.0
2008-08-29 08:02:00,1.05095,1.0512,1.05085,1.05095,50600000.0
2008-08-29 08:03:00,1.051,1.051,1.05095,1.05095,12800000.0
2008-08-29 08:04:00,1.051,1.051,1.05095,1.051,18800000.0
2008-08-29 08:05:00,1.051,1.051,1.051,1.051,6000000.0
2008-08-29 08:06:00,1.051,1.0511,1.05095,1.0511,11600000.0
2008-08-29 08:07:00,1.0511,1.0511,1.0511,1.0511,1000000.0
2008-08-29 08:08:00,1.0511,1.0511,1.0511,1.0511,2000000.0
2008-08-29 08:09:00,1.0509,1.051,1.05085,1.051,19700000.0
2008-08-29 08:10:00,1.051,1.05125,1.051,1.0511,42300000.0
2008-08-29 08:11:00,1.05105,1.05105,1.051,1.051,16800000.0
2008-08-29 08:12:00,1.051,1.0511,1.051,1.0511,7600000.0
2008-08-29 08:13:00,1.0512,1.0513,1.05115,1.0513,8000000.0
2008-08-29 08:14:00,1.0512,1.0514,1.0512,1.05125,12300000.0
2008-08-29 08:15:00,1.0514,1.05145,1.0513,1.0513,26000000.0
2008-08-29 08:16:00,1.0513,1.0514,1.05125,1.0514,13100000.0
2008-08-29 08:17:00,1.05135,1.05145,1.05135,1.05145,6100000.0
2008-08-29 08:18:00,1.05135,1.05135,1.05135,1.05135,2100000.0
2008-08-29 08:19:00,1.0513,1.05145,1.0513,1.05145,18400000.0
2008-08-29 08:20:00,1.0514,1.05145,1.05115,1.05115,22500000.0
2008-08-29 08:21:00,1.0511,1.0512,1.05105,1.05105,23900000.0
2008-08-29 08:22:00,1.051,1.0511,1.051,1.051,23100000.0
2008-08-29 08:23:00,1.0511,1.0511,1.05095,1.051,8500000.0
2008-08-29 08:24:00,1.051,1.0513,1.05095,1.05125,37799999.0
2008-08-29 08:25:00,1.0513,1.0514,1.0513,1.0514,19300000.0
2008-08-29 08:26:00,1.0514,1.0514,1.0513,1.0513,28600000.0
2008-08-29 08:27:00,1.0513,1.0515,1.0513,1.0515,20300000.0
2008-08-29 08:28:00,1.0515,1.0516,1.05145,1.05155,42400000.0
2008-08-29 08:29:00,1.0516,1.0519,1.05155,1.0518,51300000.0
2008-08-29 08:30:00,1.0518,1.0518,1.0513,1.0514,82100002.0
2008-08-29 08:31:00,1.0514,1.0516,1.0514,1.0515,50100000.0
2008-08-29 08:32:00,1.0515,1.0515,1.0514,1.0514,5400000.0
2008-08-29 08:33:00,1.0514,1.0517,1.0513,1.0516,34600000.0
2008-08-29 08:34:00,1.0516,1.0517,1.0515,1.0517,67500000.0
2008-08-29 08:35:00,1.0517,1.0521,1.0517,1.05205,75200000.0
2008-08-29 08:36:00,1.052,1.0521,1.0519,1.0519,130100000.0
2008-08-29 08:37:00,1.0519,1.0519,1.05185,1.05185,41500000.0
2008-08-29 08:38:00,1.0519,1.0522,1.05145,1.05155,114600000.0
2008-08-29 08:39:00,1.05135,1.05155,1.0509,1.0515,179300000.0
2008-08-29 08:40:00,1.0515,1.05205,1.05145,1.052,121900000.0
2008-08-29 08:41:00,1.05195,1.0521,1.05195,1.0521,44900000.0
2008-08-29 08:42:00,1.0521,1.05225,1.0521,1.0522,32200000.0
2008-08-29 08:43:00,1.0522,1.05235,1.0521,1.0523,85800000.0
2008-08-29 08:44:00,1.0523,1.0525,1.0523,1.0524,70300000.0
2008-08-29 08:45:00,1.05235,1.05235,1.0523,1.0523,32500000.0
2008-08-29 08:46:00,1.05225,1.0523,1.0522,1.0522,25100000.0
2008-08-29 08:47:00,1.0522,1.0522,1.052,1.052,23100000.0
2008-08-29 08:48:00,1.05205,1.0522,1.05205,1.0522,37300000.0
2008-08-29 08:49:00,1.0521,1.0521,1.0518,1.0518,55000000.0
2008-08-29 08:50:00,1.0518,1.0519,1.0518,1.0518,23200000.0
2008-08-29 08:51:00,1.0518,1.0518,1.0516,1.05175,17300000.0
2008-08-29 08:52:00,1.0518,1.05195,1.05175,1.0519,33700000.0
2008-08-29 08:53:00,1.0519,1.0519,1.0518,1.0518,6600000.0
2008-08-29 08:54:00,1.0518,1.0518,1.0517,1.0518,17800000.0
2008-08-29 08:55:00,1.0519,1.0523,1.0519,1.0523,76500000.0
2008-08-29 08:56:00,1.0523,1.0523,1.052,1.0521,27200000.0
2008-08-29 08:57:00,1.0522,1.0522,1.052,1.0522,45100000.0
2008-08-29 08:58:00,1.0521,1.0523,1.05205,1.0521,53400000.0
2008-08-29 08:59:00,1.0522,1.0522,1.0521,1.0521,13600000.0
2008-08-29 09:00:00,1.0521,1.0521,1.0519,1.0519,28000000.0
2008-08-29 09:01:00,1.0519,1.0521,1.0518,1.0518,101100000.0
2008-08-29 09:02:00,1.0517,1.0517,1.0517,1.0517,4200000.0
2008-08-29 09:03:00,1.0518,1.0519,1.0518,1.0518,13600000.0
2008-08-29 09:04:00,1.0518,1.0519,1.0518,1.0518,12600000.0
2008-08-29 09:05:00,1.0518,1.0521,1.0517,1.0517,113700000.0
2008-08-29 09:06:00,1.0517,1.05175,1.0516,1.0517,47000000.0
2008-08-29 09:07:00,1.0517,1.0517,1.05125,1.0513,63500000.0
2008-08-29 09:08:00,1.0513,1.0516,1.0513,1.0513,32800000.0
2008-08-29 09:09:00,1.0514,1.0515,1.05125,1.0513,15700000.0
2008-08-29 09:10:00,1.0513,1.0513,1.05115,1.0512,12200000.0
2008-08-29 09:11:00,1.0512,1.05135,1.05085,1.05085,39000000.0
2008-08-29 09:12:00,1.0508,1.0515,1.0508,1.0514,40800000.0
2008-08-29 09:13:00,1.0514,1.0514,1.051,1.051,44400000.0
2008-08-29 09:14:00,1.0511,1.0514,1.0511,1.0512,26900000.0
2008-08-29 09:15:00,1.0513,1.0513,1.0513,1.0513,10600000.0
2008-08-29 09:16:00,1.0513,1.0514,1.0513,1.0514,5000000.0
2008-08-29 09:17:00,1.0513,1.0515,1.0513,1.0513,22900000.0
2008-08-29 09:18:00,1.0513,1.0513,1.05125,1.0513,8000000.0
2008-08-29 09:19:00,1.0514,1.0516,1.0514,1.0515,25100000.0
2008-08-29 09:20:00,1.0516,1.0516,1.0515,1.0515,17300000.0
2008-08-29 09:21:00,1.0515,1.0516,1.0515,1.0516,30400000.0
2008-08-29 09:22:00,1.0516,1.0516,1.05115,1.05115,40100000.0
2008-08-29 09:23:00,1.0512,1.0514,1.0511,1.0511,97799999.0
2008-08-29 09:24:00,1.0511,1.0511,1.05105,1.05105,3200000.0
2008-08-29 09:25:00,1.0511,1.0511,1.0511,1.0511,9700000.0
2008-08-29 09:26:00,1.0511,1.0512,1.051,1.0512,64500000.0
2008-08-29 09:27:00,1.0512,1.05135,1.0511,1.0513,159500000.0
2008-08-29 09:28:00,1.0511,1.0513,1.05095,1.0512,51900000.0
2008-08-29 09:29:00,1.0513,1.0514,1.0512,1.0514,75400000.0
2008-08-29 09:30:00,1.0512,1.0514,1.05115,1.05125,55700000.0
2008-08-29 09:31:00,1.05125,1.0514,1.05125,1.0513,35700000.0
2008-08-29 09:32:00,1.05125,1.0513,1.0512,1.0512,28600000.0
2008-08-29 09:33:00,1.0512,1.0512,1.05115,1.05115,6800000.0
2008-08-29 09:34:00,1.05115,1.0512,1.0511,1.0512,37800000.0
2008-08-29 09:35:00,1.0511,1.0511,1.0506,1.05065,54000000.0
2008-08-29 09:36:00,1.0506,1.0509,1.0506,1.05075,60600000.0
2008-08-29 09:37:00,1.05075,1.05075,1.04985,1.04995,111800000.0
2008-08-29 09:38:00,1.05,1.05025,1.04975,1.0502,98900000.0
2008-08-29 09:39:00,1.05015,1.0504,1.0494,1.0494,122400000.0
2008-08-29 09:40:00,1.0495,1.04975,1.04945,1.0495,111200000.0
2008-08-29 09:41:00,1.0495,1.0499,1.04935,1.0499,87100000.0
2008-08-29 09:42:00,1.0498,1.0505,1.04975,1.0504,111600000.0
2008-08-29 09:43:00,1.0504,1.0505,1.0503,1.05035,34700000.0
2008-08-29 09:44:00,1.05035,1.0505,1.04995,1.0501,66900000.0
2008-08-29 09:45:00,1.0501,1.05025,1.05,1.05005,6800000.0
2008-08-29 09:46:00,1.05005,1.05005,1.05,1.05,53200000.0
2008-08-29 09:47:00,1.05,1.0502,1.05,1.0501,86500000.0
2008-08-29 09:48:00,1.05,1.0501,1.05,1.0501,16500000.0
2008-08-29 09:49:00,1.0501,1.05025,1.0499,1.0501,71600000.0
2008-08-29 09:50:00,1.0501,1.0501,1.0499,1.0499,12200000.0
2008-08-29 09:51:00,1.05005,1.05005,1.0499,1.04995,13800000.0
2008-08-29 09:52:00,1.05,1.05,1.04965,1.0498,28700000.0
2008-08-29 09:53:00,1.0498,1.0501,1.04975,1.0501,33800000.0
2008-08-29 09:54:00,1.05,1.05,1.04995,1.04995,10400000.0
2008-08-29 09:55:00,1.05,1.05035,1.0499,1.0499,124300000.0
2008-08-29 09:56:00,1.0499,1.0501,1.0497,1.0497,64400000.0
2008-08-29 09:57:00,1.0498,1.0498,1.0497,1.0498,66095285.0
2008-08-29 09:58:00,1.0497,1.0502,1.0497,1.04995,126300000.0
2008-08-29 09:59:00,1.04995,1.0503,1.04985,1.05015,75800000.0
2008-08-29 10:00:00,1.0502,1.05035,1.0502,1.0503,36100000.0
2008-08-29 10:01:00,1.0503,1.0503,1.0497,1.0499,112500000.0
2008-08-29 10:02:00,1.0499,1.0499,1.0497,1.0499,7700000.0
2008-08-29 10:03:00,1.0499,1.0499,1.0496,1.0496,37900000.0
2008-08-29 10:04:00,1.04965,1.04995,1.04965,1.0499,20800000.0
2008-08-29 10:05:00,1.05,1.0502,1.04975,1.04975,99799999.0
2008-08-29 10:06:00,1.04975,1.0498,1.0495,1.04955,35000000.0
2008-08-29 10:07:00,1.04955,1.04975,1.0494,1.04945,50600000.0
2008-08-29 10:08:00,1.04945,1.04945,1.0491,1.0491,23200000.0
2008-08-29 10:09:00,1.0491,1.0491,1.0486,1.0489,142400000.0
2008-08-29 10:10:00,1.04885,1.0489,1.0479,1.04805,388600002.0
2008-08-29 10:11:00,1.04805,1.0483,1.048,1.04805,127100000.0
2008-08-29 10:12:00,1.04815,1.0485,1.04805,1.0483,194999998.0
2008-08-29 10:13:00,1.0483,1.0483,1.0478,1.048,290900000.0
2008-08-29 10:14:00,1.04795,1.04815,1.04795,1.04805,197900000.0
2008-08-29 10:15:00,1.0481,1.0481,1.04775,1.0479,248400001.0
2008-08-29 10:16:00,1.048,1.04815,1.04795,1.04815,56800000.0
2008-08-29 10:17:00,1.0482,1.0482,1.04775,1.04795,83100000.0
2008-08-29 10:18:00,1.048,1.0481,1.0475,1.048,101800000.0
2008-08-29 10:19:00,1.048,1.0483,1.04795,1.04815,102000000.0
2008-08-29 10:20:00,1.04815,1.0484,1.04805,1.0482,51700000.0
2008-08-29 10:21:00,1.0482,1.0483,1.048,1.04805,70000000.0
2008-08-29 10:22:00,1.04805,1.0481,1.04715,1.04735,247600000.0
2008-08-29 10:23:00,1.0474,1.0477,1.04725,1.04765,188000000.0
2008-08-29 10:24:00,1.0477,1.0478,1.0475,1.0478,196600000.0
2008-08-29 10:25:00,1.0478,1.0479,1.0475,1.0479,121000000.0
2008-08-29 10:26:00,1.0478,1.048,1.04765,1.0477,335800000.0
2008-08-29 10:27:00,1.04765,1.0477,1.0474,1.04755,57200000.0
2008-08-29 10:28:00,1.0476,1.0479,1.04755,1.0479,79300000.0
2008-08-29 10:29:00,1.0478,1.0478,1.0477,1.0478,46100000.0
2008-08-29 10:30:00,1.0478,1.0481,1.0478,1.0481,227500000.0
2008-08-29 10:31:00,1.0481,1.0481,1.04745,1.0476,377400000.0
2008-08-29 10:32:00,1.0476,1.04775,1.0476,1.04775,28200000.0
2008-08-29 10:33:00,1.0478,1.0478,1.04775,1.04775,18100000.0
2008-08-29 10:34:00,1.04775,1.0481,1.0477,1.04785,158200000.0
2008-08-29 10:35:00,1.0479,1.0481,1.0479,1.0479,83800000.0
2008-08-29 10:36:00,1.04805,1.0481,1.04795,1.0481,77200000.0
2008-08-29 10:37:00,1.0481,1.0484,1.04805,1.04825,86700000.0
2008-08-29 10:38:00,1.0483,1.04835,1.04805,1.0483,102500000.0
2008-08-29 10:39:00,1.0482,1.04825,1.04805,1.04805,75300000.0
2008-08-29 10:40:00,1.04815,1.0482,1.0481,1.04815,19600000.0
2008-08-29 10:41:00,1.0482,1.0483,1.04815,1.0482,36100000.0
2008-08-29 10:42:00,1.04825,1.0485,1.04825,1.0484,34400000.0
2008-08-29 10:43:00,1.0484,1.0485,1.04805,1.04805,114100000.0
2008-08-29 10:44:00,1.04805,1.0481,1.04805,1.0481,4600000.0
2008-08-29 10:45:00,1.0481,1.04825,1.04805,1.04825,21000000.0
2008-08-29 10:46:00,1.0484,1.0485,1.0482,1.0485,51700000.0
2008-08-29 10:47:00,1.0485,1.04865,1.0484,1.04845,93600000.0
2008-08-29 10:48:00,1.0485,1.04865,1.0484,1.0486,112800000.0
2008-08-29 10:49:00,1.0486,1.0487,1.04845,1.0486,57400000.0
2008-08-29 10:50:00,1.0487,1.0487,1.04855,1.04855,57800000.0
2008-08-29 10:51:00,1.04855,1.04855,1.04815,1.04815,33700000.0
2008-08-29 10:52:00,1.04815,1.0483,1.04805,1.04805,80200000.0
2008-08-29 10:53:00,1.0481,1.0481,1.0481,1.0481,12000000.0
2008-08-29 10:54:00,1.0481,1.0482,1.048,1.0482,52300000.0
2008-08-29 10:55:00,1.0481,1.0483,1.0481,1.0483,42100000.0
2008-08-29 10:56:00,1.0482,1.0483,1.0482,1.0482,74700000.0
2008-08-29 10:57:00,1.0483,1.0484,1.0482,1.0484,46200000.0
2008-08-29 10:58:00,1.0483,1.0484,1.0483,1.0483,178000000.0
2008-08-29 10:59:00,1.0483,1.0484,1.04825,1.0484,183200001.0
2008-08-29 11:00:00,1.0484,1.0486,1.0483,1.0485,141400000.0
2008-08-29 11:01:00,1.0485,1.0486,1.04845,1.0485,59500000.0
2008-08-29 11:02:00,1.04845,1.0485,1.0484,1.0484,24400000.0
2008-08-29 11:03:00,1.0484,1.0484,1.0483,1.0483,42800000.0
2008-08-29 11:04:00,1.0483,1.04835,1.0482,1.04835,58000000.0
2008-08-29 11:05:00,1.04835,1.0485,1.0483,1.0483,18600000.0
2008-08-29 11:06:00,1.0483,1.0484,1.04775,1.0478,102200000.0
2008-08-29 11:07:00,1.0478,1.0482,1.0477,1.0482,46100000.0
2008-08-29 11:08:00,1.0482,1.0482,1.0482,1.0482,2400000.0
2008-08-29 11:09:00,1.0482,1.0482,1.04815,1.04815,9400000.0
2008-08-29 11:10:00,1.04815,1.0483,1.0481,1.0483,68300000.0
2008-08-29 11:11:00,1.04825,1.0484,1.04825,1.0483,69500000.0
2008-08-29 11:12:00,1.0483,1.0486,1.0483,1.0485,66200000.0
2008-08-29 11:13:00,1.0484,1.0485,1.0484,1.0484,79600000.0
2008-08-29 11:14:00,1.0485,1.0485,1.04825,1.04825,155000000.0
2008-08-29 11:15:00,1.0484,1.0486,1.0482,1.0483,181500000.0
2008-08-29 11:16:00,1.04825,1.0483,1.048,1.0481,59100000.0
2008-08-29 11:17:00,1.0481,1.0483,1.0481,1.0481,76700000.0
2008-08-29 11:18:00,1.0481,1.0482,1.0478,1.0478,69100000.0
2008-08-29 11:19:00,1.04785,1.0479,1.0476,1.0478,77200000.0
2008-08-29 11:20:00,1.0479,1.0481,1.0479,1.0481,26200000.0
2008-08-29 11:21:00,1.04825,1.0483,1.0479,1.0479,131200000.0
2008-08-29 11:22:00,1.0479,1.0479,1.0474,1.0476,112000000.0
2008-08-29 11:23:00,1.0476,1.048,1.0476,1.04795,218700000.0
2008-08-29 11:24:00,1.04795,1.04805,1.0478,1.0479,126100000.0
2008-08-29 11:25:00,1.0479,1.0482,1.04785,1.04785,220300000.0
2008-08-29 11:26:00,1.04785,1.04795,1.0476,1.0479,138800000.0
2008-08-29 11:27:00,1.0479,1.0481,1.0478,1.048,204200000.0
2008-08-29 11:28:00,1.0479,1.0484,1.0478,1.0483,185200000.0
2008-08-29 11:29:00,1.04825,1.04935,1.0482,1.0487,166800000.0
2008-08-29 11:30:00,1.0488,1.0488,1.0478,1.0483,185200000.0
2008-08-29 11:31:00,1.0483,1.0483,1.048,1.0482,45900000.0
2008-08-29 11:32:00,1.0483,1.0484,1.04825,1.04835,17100000.0
2008-08-29 11:33:00,1.04835,1.04835,1.04775,1.04795,197499998.0
2008-08-29 11:34:00,1.04795,1.04825,1.04795,1.048,98900000.0
2008-08-29 11:35:00,1.0481,1.04845,1.04805,1.0482,88000000.0
2008-08-29 11:36:00,1.04815,1.0483,1.0481,1.0483,11800000.0
2008-08-29 11:37:00,1.0483,1.0483,1.0482,1.0483,19000000.0
2008-08-29 11:38:00,1.0482,1.0483,1.0482,1.0483,5700000.0
2008-08-29 11:39:00,1.0483,1.0483,1.0481,1.0481,13100000.0
2008-08-29 11:40:00,1.04825,1.04825,1.0481,1.04825,3400000.0
2008-08-29 11:41:00,1.0481,1.04825,1.0481,1.0481,11000000.0
2008-08-29 11:42:00,1.04825,1.04825,1.0481,1.0482,12900000.0
2008-08-29 11:43:00,1.0482,1.0483,1.0482,1.0482,6300000.0
2008-08-29 11:44:00,1.0482,1.0483,1.0482,1.0482,4400000.0
2008-08-29 11:45:00,1.04798,1.04818,1.0476,1.04806,551500000.0
2008-08-29 11:46:00,1.0482,1.0482,1.0482,1.0482,1000000.0
2008-08-29 11:47:00,1.0482,1.0482,1.0482,1.0482,5900000.0
2008-08-29 11:48:00,1.0482,1.0482,1.0482,1.0482,2000000.0
2008-08-29 11:49:00,1.0482,1.0483,1.0482,1.0483,28500000.0
2008-08-29 11:50:00,1.04825,1.0487,1.04825,1.0487,57500000.0
2008-08-29 11:51:00,1.0487,1.0487,1.0486,1.0486,50200000.0
2008-08-29 11:52:00,1.04855,1.04855,1.04855,1.04855,13500000.0
2008-08-29 11:53:00,1.04865,1.04865,1.04865,1.04865,1000000.0
2008-08-29 11:54:00,1.0487,1.0487,1.04855,1.0486,60000000.0
2008-08-29 11:55:00,1.0486,1.0487,1.0486,1.04865,29000000.0
2008-08-29 11:56:00,1.04865,1.0487,1.0486,1.0486,37800000.0
2008-08-29 11:57:00,1.0486,1.0486,1.0486,1.0486,26000000.0
2008-08-29 11:58:00,1.0486,1.0486,1.0486,1.0486,22000000.0
2008-08-29 11:59:00,1.0486,1.0486,1.0486,1.0486,61900000.0
2008-08-29 12:00:00,1.0486,1.0486,1.04825,1.0484,81600000.0
2008-08-29 12:01:00,1.0484,1.0484,1.0483,1.0484,6000000.0
2008-08-29 12:02:00,1.0484,1.0484,1.0484,1.0484,1000000.0
2008-08-29 12:03:00,1.0483,1.0484,1.0483,1.0484,32600000.0
2008-08-29 12:04:00,1.0482,1.0483,1.0482,1.0483,22100000.0
2008-08-29 12:05:00,1.0482,1.0483,1.0482,1.04825,81500000.0
2008-08-29 12:06:00,1.0483,1.0483,1.04825,1.0483,16800000.0
2008-08-29 12:07:00,1.0483,1.04835,1.0482,1.04825,78000000.0
2008-08-29 12:08:00,1.0483,1.0483,1.0482,1.0482,23600000.0
2008-08-29 12:09:00,1.0483,1.0483,1.04825,1.04825,4400000.0
2008-08-29 12:10:00,1.04825,1.04825,1.0482,1.0482,4600000.0
2008-08-29 12:11:00,1.04825,1.0484,1.0482,1.04825,44900000.0
2008-08-29 12:12:00,1.04825,1.0483,1.04825,1.0483,10900000.0
2008-08-29 12:13:00,1.04825,1.04825,1.04825,1.04825,17300000.0
2008-08-29 12:14:00,1.04825,1.04825,1.04815,1.04815,16800000.0
2008-08-29 12:15:00,1.04815,1.0483,1.04815,1.0483,15400000.0
2008-08-29 12:16:00,1.0483,1.0483,1.04815,1.04815,6500000.0
2008-08-29 12:17:00,1.0482,1.0482,1.0482,1.0482,6400000.0
2008-08-29 12:18:00,1.04789,1.04806,1.04757,1.04757,341500001.0
2008-08-29 12:19:00,1.04815,1.0482,1.04815,1.04815,12000000.0
2008-08-29 12:20:00,1.0482,1.0483,1.0482,1.0482,7400000.0
2008-08-29 12:21:00,1.0482,1.0483,1.0482,1.0483,15900000.0
2008-08-29 12:22:00,1.04825,1.0484,1.04825,1.0483,61200000.0
2008-08-29 12:23:00,1.0483,1.0484,1.0483,1.04835,14200000.0
2008-08-29 12:24:00,1.04835,1.0484,1.0483,1.0483,66400000.0
2008-08-29 12:25:00,1.0484,1.0484,1.0484,1.0484,7000000.0
2008-08-29 12:26:00,1.0483,1.0483,1.0483,1.0483,14000000.0
2008-08-29 12:27:00,1.0483,1.0483,1.0483,1.0483,26800000.0
2008-08-29 12:28:00,1.0483,1.0483,1.0483,1.0483,2700000.0
2008-08-29 12:29:00,1.0483,1.0484,1.0483,1.0484,14500000.0
2008-08-29 12:30:00,1.0483,1.0483,1.0483,1.0483,5300000.0
2008-08-29 12:31:00,1.0483,1.0483,1.0483,1.0483,46900000.0
2008-08-29 12:32:00,1.0483,1.0483,1.04825,1.04825,47700000.0
2008-08-29 12:33:00,1.0483,1.04835,1.04825,1.04835,29700000.0
2008-08-29 12:34:00,1.04845,1.0485,1.0483,1.0484,47900000.0
2008-08-29 12:35:00,1.04835,1.04835,1.04825,1.04825,38100000.0
2008-08-29 12:36:00,1.04825,1.04825,1.04825,1.04825,7200000.0
2008-08-29 12:37:00,1.04825,1.04825,1.04815,1.04815,18200000.0
2008-08-29 12:38:00,1.04815,1.04815,1.04815,1.04815,1000000.0
2008-08-29 12:39:00,1.04815,1.0483,1.048,1.04805,59800000.0
2008-08-29 12:40:00,1.0481,1.0481,1.048,1.048,14800000.0
2008-08-29 12:41:00,1.048,1.048,1.048,1.048,7100000.0
2008-08-29 12:42:00,1.0481,1.0481,1.04805,1.04805,3800000.0
2008-08-29 12:43:00,1.0481,1.0484,1.0481,1.0484,64700000.0
2008-08-29 12:44:00,1.04835,1.0484,1.04835,1.04835,7500000.0
2008-08-29 12:45:00,1.0484,1.0486,1.0484,1.0485,51500000.0
2008-08-29 12:46:00,1.0485,1.0485,1.04835,1.0485,75300000.0
2008-08-29 12:47:00,1.0484,1.0487,1.0484,1.0487,62200000.0
2008-08-29 12:48:00,1.0487,1.04875,1.04825,1.0483,107000000.0
2008-08-29 12:49:00,1.04835,1.0484,1.0482,1.04825,53800000.0
2008-08-29 12:50:00,1.04825,1.0483,1.04795,1.04795,29400000.0
2008-08-29 12:51:00,1.04795,1.048,1.04745,1.0475,94200000.0
2008-08-29 12:52:00,1.04745,1.04755,1.0471,1.0473,157500000.0
2008-08-29 12:53:00,1.0473,1.0473,1.047,1.04715,117200000.0
2008-08-29 12:54:00,1.04715,1.0473,1.04715,1.04725,35700000.0
2008-08-29 12:55:00,1.0473,1.0477,1.04725,1.0476,144900000.0
2008-08-29 12:56:00,1.0476,1.0477,1.0476,1.0477,33000000.0
2008-08-29 12:57:00,1.0476,1.0476,1.0476,1.0476,2800000.0
2008-08-29 12:58:00,1.0476,1.048,1.0476,1.04795,99700000.0
2008-08-29 12:59:00,1.048,1.04805,1.04755,1.0476,63900000.0
2008-08-29 13:00:00,1.0476,1.0476,1.04745,1.0476,31100000.0
2008-08-29 13:01:00,1.0476,1.0477,1.04755,1.04755,46400000.0
2008-08-29 13:02:00,1.04755,1.0477,1.0475,1.0476,67000000.0
2008-08-29 13:03:00,1.0476,1.0476,1.0475,1.0476,20500000.0
2008-08-29 13:04:00,1.0477,1.0478,1.04755,1.04775,72900000.0
2008-08-29 13:05:00,1.0478,1.0479,1.04775,1.04775,42400000.0
2008-08-29 13:06:00,1.04775,1.0479,1.0477,1.0478,50300000.0
2008-08-29 13:07:00,1.0478,1.0478,1.0475,1.0476,43700000.0
2008-08-29 13:08:00,1.0477,1.0477,1.0476,1.04765,28600000.0
2008-08-29 13:09:00,1.0477,1.0477,1.0477,1.0477,78300000.0
2008-08-29 13:10:00,1.0477,1.0477,1.0476,1.0477,41800000.0
2008-08-29 13:11:00,1.0477,1.048,1.04765,1.048,75800000.0
2008-08-29 13:12:00,1.048,1.0481,1.04795,1.04795,69300000.0
2008-08-29 13:13:00,1.048,1.048,1.04785,1.0479,50700000.0
2008-08-29 13:14:00,1.0479,1.0479,1.0479,1.0479,66000000.0
2008-08-29 13:15:00,1.0479,1.0479,1.0479,1.0479,7000000.0
2008-08-29 13:16:00,1.0479,1.0482,1.0479,1.04795,85900000.0
2008-08-29 13:17:00,1.04795,1.048,1.0479,1.0479,17500000.0
2008-08-29 13:18:00,1.0479,1.0479,1.0478,1.0478,22800000.0
2008-08-29 13:19:00,1.0478,1.048,1.0478,1.048,30300000.0
2008-08-29 13:20:00,1.048,1.048,1.048,1.048,10500000.0
2008-08-29 13:21:00,1.0481,1.0481,1.04805,1.04805,5500000.0
2008-08-29 13:22:00,1.04805,1.04805,1.0479,1.0479,66000000.0
2008-08-29 13:23:00,1.0479,1.048,1.0477,1.04795,144700000.0
2008-08-29 13:24:00,1.04795,1.0483,1.04795,1.0483,85000000.0
2008-08-29 13:25:00,1.04825,1.0483,1.04805,1.0482,98900000.0
2008-08-29 13:26:00,1.0482,1.0483,1.0481,1.0483,75200000.0
2008-08-29 13:27:00,1.0482,1.0482,1.0479,1.0482,90500000.0
2008-08-29 13:28:00,1.04815,1.0483,1.04815,1.04815,44700000.0
2008-08-29 13:29:00,1.04815,1.0483,1.04805,1.04815,58600000.0
2008-08-29 13:30:00,1.0483,1.0483,1.0482,1.0482,54700000.0
2008-08-29 13:31:00,1.0483,1.0483,1.04795,1.048,190600000.0
2008-08-29 13:32:00,1.0481,1.0481,1.048,1.048,42000000.0
2008-08-29 13:33:00,1.048,1.0482,1.048,1.0482,109800000.0
2008-08-29 13:34:00,1.0482,1.0485,1.0481,1.0485,115200000.0
2008-08-29 13:35:00,1.0486,1.0488,1.0486,1.0487,69400000.0
2008-08-29 13:36:00,1.0487,1.049,1.0486,1.049,92100000.0
2008-08-29 13:37:00,1.049,1.0495,1.0488,1.0493,147000000.0
2008-08-29 13:38:00,1.0493,1.0493,1.04915,1.0493,126600000.0
2008-08-29 13:39:00,1.0493,1.0494,1.04915,1.04925,57100000.0
2008-08-29 13:40:00,1.04925,1.0494,1.04925,1.04935,55900000.0
2008-08-29 13:41:00,1.04935,1.0495,1.0493,1.0494,104700000.0
2008-08-29 13:42:00,1.0494,1.0494,1.0494,1.0494,8600000.0
2008-08-29 13:43:00,1.04945,1.0496,1.0493,1.0496,265700000.0
2008-08-29 13:44:00,1.0496,1.0501,1.0496,1.0497,385899999.0
2008-08-29 13:45:00,1.0497,1.05,1.0497,1.04995,130600000.0
2008-08-29 13:46:00,1.04995,1.05,1.0498,1.0498,33200000.0
2008-08-29 13:47:00,1.0498,1.0499,1.04965,1.0497,95900000.0
2008-08-29 13:48:00,1.0496,1.0497,1.0495,1.0496,143100000.0
2008-08-29 13:49:00,1.0496,1.0496,1.0495,1.0495,27400000.0
2008-08-29 13:50:00,1.04945,1.0497,1.04935,1.04965,135300000.0
2008-08-29 13:51:00,1.04965,1.0497,1.0496,1.0496,125100000.0
2008-08-29 13:52:00,1.0496,1.04985,1.0496,1.0498,118700000.0
2008-08-29 13:53:00,1.0498,1.0498,1.04965,1.04975,66300000.0
2008-08-29 13:54:00,1.04975,1.0498,1.0496,1.0496,39700000.0
2008-08-29 13:55:00,1.0497,1.0497,1.0496,1.0496,68500000.0
2008-08-29 13:56:00,1.0496,1.0499,1.04945,1.0499,176800000.0
2008-08-29 13:57:00,1.0499,1.0502,1.0498,1.05005,190400000.0
2008-08-29 13:58:00,1.05015,1.0505,1.05015,1.0505,286100000.0
2008-08-29 13:59:00,1.05045,1.05065,1.05045,1.0505,124600000.0
2008-08-29 14:00:00,1.0506,1.0506,1.05045,1.0506,37300000.0
2008-08-29 14:01:00,1.0506,1.0506,1.0505,1.0506,41400000.0
2008-08-29 14:02:00,1.0506,1.0507,1.05055,1.0506,53800000.0
2008-08-29 14:03:00,1.05065,1.05065,1.0502,1.0504,152100000.0
2008-08-29 14:04:00,1.0504,1.0516,1.0503,1.05095,370200000.0
2008-08-29 14:05:00,1.05095,1.05115,1.0507,1.0511,395600000.0
2008-08-29 14:06:00,1.0511,1.0512,1.0508,1.051,104600000.0
2008-08-29 14:07:00,1.0509,1.051,1.0506,1.0508,180900000.0
2008-08-29 14:08:00,1.0508,1.051,1.05075,1.0509,208100000.0
2008-08-29 14:09:00,1.051,1.0522,1.0509,1.0521,708500001.0
2008-08-29 14:10:00,1.0521,1.05265,1.05195,1.0523,522399999.0
2008-08-29 14:11:00,1.0523,1.0527,1.05205,1.05215,214800000.0
2008-08-29 14:12:00,1.05215,1.05215,1.0517,1.0519,262000000.0
2008-08-29 14:13:00,1.0519,1.0523,1.0516,1.0523,380900000.0
2008-08-29 14:14:00,1.0523,1.0527,1.0521,1.0526,195700000.0
2008-08-29 14:15:00,1.0526,1.05265,1.05215,1.0525,203000000.0
2008-08-29 14:16:00,1.0525,1.0528,1.05225,1.05245,343100000.0
2008-08-29 14:17:00,1.05245,1.0526,1.05215,1.05255,360900000.0
2008-08-29 14:18:00,1.0525,1.0531,1.05225,1.05225,299900001.0
2008-08-29 14:19:00,1.05225,1.0526,1.05225,1.05245,223800000.0
2008-08-29 14:20:00,1.0526,1.05305,1.0526,1.05305,397100000.0
2008-08-29 14:21:00,1.05305,1.0533,1.05295,1.0531,389000000.0
2008-08-29 14:22:00,1.0531,1.0532,1.05235,1.0526,347900000.0
2008-08-29 14:23:00,1.0526,1.0528,1.0525,1.05265,193100000.0
2008-08-29 14:24:00,1.05265,1.0527,1.05265,1.0527,132700000.0
2008-08-29 14:25:00,1.0527,1.0527,1.05255,1.0526,59500000.0
2008-08-29 14:26:00,1.0526,1.0529,1.0525,1.0528,179100000.0
2008-08-29 14:27:00,1.0528,1.0528,1.0524,1.05275,234600000.0
2008-08-29 14:28:00,1.0528,1.05285,1.0525,1.05255,118845836.0
2008-08-29 14:29:00,1.0528,1.053,1.05255,1.0529,159400000.0
2008-08-29 14:30:00,1.0531,1.05345,1.0523,1.0529,411700000.0
2008-08-29 14:31:00,1.0528,1.0528,1.05085,1.05095,742900000.0
2008-08-29 14:32:00,1.05095,1.0516,1.05095,1.0513,393200001.0
2008-08-29 14:33:00,1.0513,1.05325,1.0513,1.05275,495100000.0
2008-08-29 14:34:00,1.0528,1.0528,1.05205,1.05235,454900000.0
2008-08-29 14:35:00,1.05235,1.0525,1.0514,1.0514,464300001.0
2008-08-29 14:36:00,1.0514,1.0517,1.0514,1.05165,248900000.0
2008-08-29 14:37:00,1.0517,1.0519,1.05155,1.05175,135900000.0
2008-08-29 14:38:00,1.0517,1.0519,1.0517,1.0518,88500000.0
2008-08-29 14:39:00,1.0518,1.0518,1.05155,1.05165,58300000.0
2008-08-29 14:40:00,1.05165,1.05175,1.0516,1.0517,65300000.0
2008-08-29 14:41:00,1.0517,1.0517,1.05105,1.0512,406800000.0
2008-08-29 14:42:00,1.0513,1.0516,1.0511,1.05115,193100000.0
2008-08-29 14:43:00,1.0512,1.0513,1.0508,1.05085,213100000.0
2008-08-29 14:44:00,1.05075,1.05105,1.05055,1.05105,247000000.0
2008-08-29 14:45:00,1.05105,1.0516,1.051,1.0516,75600000.0
2008-08-29 14:46:00,1.0516,1.0521,1.0516,1.0519,283500000.0
2008-08-29 14:47:00,1.05185,1.052,1.0518,1.0519,204600000.0
2008-08-29 14:48:00,1.0519,1.052,1.05185,1.05185,126700000.0
2008-08-29 14:49:00,1.05185,1.0519,1.0511,1.05155,293700000.0
2008-08-29 14:50:00,1.05155,1.05215,1.05155,1.05175,205500000.0
2008-08-29 14:51:00,1.0518,1.05205,1.0517,1.052,57500000.0
2008-08-29 14:52:00,1.052,1.0523,1.052,1.05225,54600000.0
2008-08-29 14:53:00,1.0523,1.0541,1.0523,1.0534,342200000.0
2008-08-29 14:54:00,1.0534,1.05375,1.0534,1.05355,175500000.0
2008-08-29 14:55:00,1.0535,1.05375,1.0535,1.05355,82000000.0
2008-08-29 14:56:00,1.0536,1.05375,1.05355,1.05355,34900000.0
2008-08-29 14:57:00,1.0536,1.05475,1.0536,1.05465,292200000.0
2008-08-29 14:58:00,1.0547,1.05475,1.0539,1.05415,188800000.0
2008-08-29 14:59:00,1.0542,1.05455,1.05405,1.05435,111800000.0
2008-08-29 15:00:00,1.05435,1.05445,1.0539,1.05405,100300000.0
2008-08-29 15:01:00,1.0541,1.05425,1.0539,1.0539,140400000.0
2008-08-29 15:02:00,1.0539,1.0541,1.0534,1.0538,234200000.0
2008-08-29 15:03:00,1.0538,1.05385,1.0536,1.0538,65600000.0
2008-08-29 15:04:00,1.0538,1.0539,1.05355,1.0539,68100000.0
2008-08-29 15:05:00,1.0539,1.054,1.0538,1.0539,128500000.0
2008-08-29 15:06:00,1.0539,1.05405,1.0539,1.054,33300000.0
2008-08-29 15:07:00,1.05405,1.0543,1.05405,1.0542,55500000.0
2008-08-29 15:08:00,1.0541,1.05425,1.0541,1.0542,63000000.0
2008-08-29 15:09:00,1.0541,1.05435,1.0539,1.05405,203100000.0
2008-08-29 15:10:00,1.054,1.05405,1.05395,1.05395,44600000.0
2008-08-29 15:11:00,1.054,1.054,1.05355,1.0536,88900000.0
2008-08-29 15:12:00,1.05355,1.05365,1.05335,1.05345,80700000.0
2008-08-29 15:13:00,1.0534,1.05375,1.05335,1.05375,106500000.0
2008-08-29 15:14:00,1.05375,1.05385,1.05335,1.05385,228600000.0
2008-08-29 15:15:00,1.0539,1.05435,1.0539,1.0542,110900000.0
2008-08-29 15:16:00,1.0542,1.0543,1.0542,1.0543,41200000.0
2008-08-29 15:17:00,1.05425,1.0544,1.05425,1.05425,102600000.0
2008-08-29 15:18:00,1.05425,1.0545,1.0542,1.0545,232600000.0
2008-08-29 15:19:00,1.05455,1.0549,1.0544,1.0548,170000000.0
2008-08-29 15:20:00,1.0548,1.05545,1.0548,1.0551,209300000.0
2008-08-29 15:21:00,1.0552,1.0556,1.05505,1.0555,260900000.0
2008-08-29 15:22:00,1.05545,1.0555,1.05515,1.05525,218200000.0
2008-08-29 15:23:00,1.0553,1.0553,1.05455,1.0548,261000000.0
2008-08-29 15:24:00,1.0548,1.05555,1.0548,1.05545,330900000.0
2008-08-29 15:25:00,1.0555,1.0555,1.0552,1.0553,332200000.0
2008-08-29 15:26:00,1.0553,1.05545,1.055,1.0554,333300000.0
2008-08-29 15:27:00,1.0554,1.0555,1.05535,1.0554,329300000.0
2008-08-29 15:28:00,1.0554,1.05555,1.05525,1.05535,162400000.0
2008-08-29 15:29:00,1.0553,1.0553,1.055,1.0552,56900000.0
2008-08-29 15:30:00,1.0552,1.0552,1.05465,1.05475,268700000.0
2008-08-29 15:31:00,1.0548,1.0551,1.05475,1.055,119700000.0
2008-08-29 15:32:00,1.0549,1.05505,1.0549,1.055,82700000.0
2008-08-29 15:33:00,1.055,1.055,1.0549,1.055,24800000.0
2008-08-29 15:34:00,1.055,1.055,1.0548,1.0549,77500000.0
2008-08-29 15:35:00,1.0549,1.0549,1.05475,1.0548,45800000.0
2008-08-29 15:36:00,1.0549,1.0549,1.05455,1.0546,340400000.0
2008-08-29 15:37:00,1.0546,1.0549,1.0546,1.0549,68300000.0
2008-08-29 15:38:00,1.0549,1.0549,1.0549,1.0549,45100000.0
2008-08-29 15:39:00,1.0549,1.0549,1.05485,1.0549,35000000.0
2008-08-29 15:40:00,1.0548,1.0549,1.0547,1.0548,68900000.0
2008-08-29 15:41:00,1.0547,1.0548,1.0547,1.0548,27000000.0
2008-08-29 15:42:00,1.0547,1.0553,1.05465,1.05505,232864860.0
2008-08-29 15:43:00,1.05505,1.05515,1.05475,1.0549,257300000.0
2008-08-29 15:44:00,1.0549,1.05525,1.05465,1.0551,164600000.0
2008-08-29 15:45:00,1.055,1.05505,1.0547,1.05505,210400000.0
2008-08-29 15:46:00,1.05505,1.0553,1.05455,1.0549,305800000.0
2008-08-29 15:47:00,1.0549,1.05555,1.0549,1.0555,404700000.0
2008-08-29 15:48:00,1.0555,1.0555,1.05485,1.055,242900000.0
2008-08-29 15:49:00,1.055,1.05515,1.05495,1.0551,57700000.0
2008-08-29 15:50:00,1.0551,1.0555,1.05505,1.0554,269800000.0
2008-08-29 15:51:00,1.0554,1.05545,1.0554,1.0554,90100000.0
2008-08-29 15:52:00,1.0554,1.0554,1.05495,1.0552,154400000.0
2008-08-29 15:53:00,1.0552,1.0556,1.0552,1.0555,241000000.0
2008-08-29 15:54:00,1.0555,1.05565,1.0551,1.05525,172400000.0
2008-08-29 15:55:00,1.0553,1.0554,1.0551,1.0553,214800000.0
2008-08-29 15:56:00,1.05525,1.0555,1.055,1.05505,322000001.0
2008-08-29 15:57:00,1.055,1.055,1.0548,1.05495,193400000.0
2008-08-29 15:58:00,1.05495,1.0555,1.05495,1.0553,214500000.0
2008-08-29 15:59:00,1.0553,1.0555,1.0551,1.0555,150500000.0
2008-08-29 16:00:00,1.0555,1.0559,1.0552,1.05545,362300000.0
2008-08-29 16:01:00,1.0554,1.0555,1.05495,1.055,227800000.0
2008-08-29 16:02:00,1.055,1.05515,1.05455,1.0551,224135000.0
2008-08-29 16:03:00,1.0551,1.0559,1.0551,1.0555,323900000.0
2008-08-29 16:04:00,1.0555,1.0562,1.0555,1.05605,513700000.0
2008-08-29 16:05:00,1.05605,1.0566,1.05605,1.0563,548000000.0
2008-08-29 16:06:00,1.0563,1.0565,1.05615,1.05615,394900000.0
2008-08-29 16:07:00,1.05615,1.0562,1.05605,1.0561,343500000.0
2008-08-29 16:08:00,1.05605,1.0563,1.05605,1.0562,403900000.0
2008-08-29 16:09:00,1.0562,1.0562,1.05615,1.05615,33500000.0
2008-08-29 16:10:00,1.05615,1.05645,1.05615,1.05645,258300000.0
2008-08-29 16:11:00,1.05645,1.0572,1.0564,1.0572,632699997.0
2008-08-29 16:12:00,1.0571,1.0578,1.05705,1.0576,670600000.0
2008-08-29 16:13:00,1.0576,1.0578,1.05755,1.0576,264615331.0
2008-08-29 16:14:00,1.0576,1.0576,1.05725,1.05725,273100000.0
2008-08-29 16:15:00,1.05725,1.0574,1.0571,1.05735,293500000.0
2008-08-29 16:16:00,1.0573,1.0575,1.0571,1.0575,258200000.0
2008-08-29 16:17:00,1.0575,1.05755,1.0574,1.0575,54000000.0
2008-08-29 16:18:00,1.0575,1.0577,1.0573,1.05765,202500000.0
2008-08-29 16:19:00,1.05775,1.0582,1.0576,1.05795,406300000.0
2008-08-29 16:20:00,1.05795,1.0585,1.0579,1.0582,244900000.0
2008-08-29 16:21:00,1.0583,1.0583,1.05775,1.0582,555600002.0
2008-08-29 16:22:00,1.0582,1.0584,1.05805,1.0584,142100000.0
2008-08-29 16:23:00,1.0584,1.0587,1.05825,1.05835,288300000.0
2008-08-29 16:24:00,1.0584,1.0584,1.05835,1.0584,44100000.0
2008-08-29 16:25:00,1.0585,1.0585,1.05825,1.0584,203700000.0
2008-08-29 16:26:00,1.0584,1.0586,1.0583,1.0585,71400000.0
2008-08-29 16:27:00,1.0585,1.0585,1.058,1.0582,140300000.0
2008-08-29 16:28:00,1.0582,1.0584,1.05795,1.0583,483000002.0
2008-08-29 16:29:00,1.0583,1.0583,1.0582,1.0583,90900000.0
2008-08-29 16:30:00,1.0583,1.0583,1.05805,1.0581,228000000.0
2008-08-29 16:31:00,1.0581,1.0583,1.0581,1.0583,173100000.0
2008-08-29 16:32:00,1.0583,1.0584,1.05805,1.0583,115500000.0
2008-08-29 16:33:00,1.0581,1.05815,1.0577,1.0577,297200000.0
2008-08-29 16:34:00,1.0577,1.0578,1.0575,1.0576,170400000.0
2008-08-29 16:35:00,1.0576,1.0579,1.0575,1.0577,90900000.0
2008-08-29 16:36:00,1.0577,1.0579,1.0577,1.0578,168000000.0
2008-08-29 16:37:00,1.0578,1.0579,1.0578,1.0578,181000000.0
2008-08-29 16:38:00,1.0578,1.0579,1.05765,1.0579,159300000.0
2008-08-29 16:39:00,1.0579,1.0586,1.0578,1.0584,271600000.0
2008-08-29 16:40:00,1.0584,1.05865,1.05795,1.0586,225100000.0
2008-08-29 16:41:00,1.0586,1.0587,1.0585,1.0587,206200000.0
2008-08-29 16:42:00,1.0587,1.05875,1.05845,1.0586,153500000.0
2008-08-29 16:43:00,1.0587,1.05905,1.0583,1.0583,431300000.0
2008-08-29 16:44:00,1.05835,1.0584,1.0582,1.05825,205700000.0
2008-08-29 16:45:00,1.05825,1.0584,1.05825,1.0583,115900000.0
2008-08-29 16:46:00,1.0584,1.059,1.0583,1.0584,271700000.0
2008-08-29 16:47:00,1.0584,1.0584,1.05775,1.0578,220600000.0
2008-08-29 16:48:00,1.0578,1.0583,1.05755,1.05755,428000000.0
2008-08-29 16:49:00,1.0576,1.05775,1.0575,1.0576,242000000.0
2008-08-29 16:50:00,1.0575,1.058,1.05745,1.05785,222800000.0
2008-08-29 16:51:00,1.05785,1.0585,1.0578,1.0585,262600000.0
2008-08-29 16:52:00,1.0585,1.0586,1.05825,1.0586,153100000.0
2008-08-29 16:53:00,1.0586,1.0588,1.0585,1.0587,111800000.0
2008-08-29 16:54:00,1.0588,1.0588,1.0587,1.0588,29600000.0
2008-08-29 16:55:00,1.0588,1.0589,1.0587,1.0588,190800000.0
2008-08-29 16:56:00,1.0588,1.0591,1.0588,1.059,191500000.0
2008-08-29 16:57:00,1.059,1.0594,1.059,1.0592,252700000.0
2008-08-29 16:58:00,1.0592,1.05975,1.05905,1.0597,468000001.0
2008-08-29 16:59:00,1.0597,1.0598,1.05945,1.0598,282900000.0
2008-08-29 17:00:00,1.0598,1.0599,1.0593,1.0594,393600000.0
2008-08-29 17:01:00,1.0594,1.0595,1.0591,1.05915,204800000.0
2008-08-29 17:02:00,1.0592,1.0592,1.05885,1.0589,300700000.0
2008-08-29 17:03:00,1.0588,1.0592,1.0588,1.0592,169800000.0
2008-08-29 17:04:00,1.0591,1.0592,1.0588,1.0588,276600000.0
2008-08-29 17:05:00,1.05895,1.05925,1.05855,1.0588,300400000.0
2008-08-29 17:06:00,1.0588,1.059,1.0588,1.05885,107000000.0
2008-08-29 17:07:00,1.0588,1.059,1.0588,1.0588,119100000.0
2008-08-29 17:08:00,1.0588,1.0593,1.0588,1.0593,251500000.0
2008-08-29 17:09:00,1.0593,1.0597,1.0592,1.0593,235600000.0
2008-08-29 17:10:00,1.0593,1.0597,1.05925,1.0597,74100000.0
2008-08-29 17:11:00,1.0597,1.0597,1.0593,1.05945,124800000.0
2008-08-29 17:12:00,1.05945,1.0598,1.05945,1.05945,243800000.0
2008-08-29 17:13:00,1.0595,1.0595,1.059,1.0594,345000000.0
2008-08-29 17:14:00,1.05935,1.0594,1.0586,1.05865,371800000.0
2008-08-29 17:15:00,1.0587,1.0593,1.0586,1.0592,242800000.0
2008-08-29 17:16:00,1.0592,1.0597,1.0591,1.0597,248300000.0
2008-08-29 17:17:00,1.0597,1.0601,1.0596,1.06,359500000.0
2008-08-29 17:18:00,1.06,1.06055,1.06,1.06045,293600000.0
2008-08-29 17:19:00,1.06045,1.06075,1.06025,1.06075,365600000.0
2008-08-29 17:20:00,1.06075,1.0614,1.0606,1.0614,440800000.0
2008-08-29 17:21:00,1.06135,1.0614,1.0612,1.06125,263507503.0
2008-08-29 17:22:00,1.0613,1.0616,1.06125,1.0614,462900000.0
2008-08-29 17:23:00,1.0614,1.0616,1.0612,1.06145,531000000.0
2008-08-29 17:24:00,1.0615,1.0617,1.0613,1.0617,203700000.0
2008-08-29 17:25:00,1.0616,1.062,1.06155,1.06185,406900000.0
2008-08-29 17:26:00,1.06185,1.0623,1.0617,1.0622,490500000.0
2008-08-29 17:27:00,1.0622,1.0623,1.06185,1.062,409100000.0
2008-08-29 17:28:00,1.062,1.0621,1.0616,1.0616,138600000.0
2008-08-29 17:29:00,1.0617,1.0619,1.0614,1.0616,301800000.0
2008-08-29 17:30:00,1.0616,1.0616,1.0612,1.06125,284500000.0
2008-08-29 17:31:00,1.06125,1.0613,1.06055,1.0606,293700000.0
2008-08-29 17:32:00,1.0606,1.0608,1.06045,1.06045,332200000.0
2008-08-29 17:33:00,1.06045,1.0607,1.0604,1.0606,233900000.0
2008-08-29 17:34:00,1.0606,1.0607,1.0606,1.0606,76300000.0
2008-08-29 17:35:00,1.0606,1.06075,1.0603,1.06035,266300000.0
2008-08-29 17:36:00,1.0603,1.0605,1.06025,1.0604,286400000.0
2008-08-29 17:37:00,1.0604,1.0604,1.0603,1.0604,142100000.0
2008-08-29 17:38:00,1.06035,1.0607,1.0603,1.06055,175700000.0
2008-08-29 17:39:00,1.0605,1.0605,1.0603,1.0605,145700000.0
2008-08-29 17:40:00,1.0605,1.0608,1.0604,1.0607,143000000.0
2008-08-29 17:41:00,1.0607,1.0608,1.0605,1.0608,195700000.0
2008-08-29 17:42:00,1.0607,1.061,1.0605,1.0606,190500000.0
2008-08-29 17:43:00,1.06065,1.0609,1.06065,1.0609,126700000.0
2008-08-29 17:44:00,1.0609,1.0613,1.06075,1.0612,213700000.0
2008-08-29 17:45:00,1.0611,1.062,1.0611,1.06175,338800000.0
2008-08-29 17:46:00,1.0618,1.0618,1.0615,1.0615,166800000.0
2008-08-29 17:47:00,1.0615,1.0615,1.06135,1.0615,93000000.0
2008-08-29 17:48:00,1.0616,1.0616,1.0612,1.0612,58000000.0
2008-08-29 17:49:00,1.06125,1.0614,1.06125,1.0614,18400000.0
2008-08-29 17:50:00,1.0612,1.0615,1.0612,1.0615,26100000.0
2008-08-29 17:51:00,1.0615,1.0616,1.06145,1.0616,61800000.0
2008-08-29 17:52:00,1.0616,1.0617,1.06145,1.0617,87800000.0
2008-08-29 17:53:00,1.0618,1.062,1.06155,1.0619,40200000.0
2008-08-29 17:54:00,1.0619,1.06205,1.06165,1.06205,68600000.0
2008-08-29 17:55:00,1.062,1.062,1.0616,1.0616,70800000.0
2008-08-29 17:56:00,1.0616,1.0617,1.0616,1.0617,25700000.0
2008-08-29 17:57:00,1.0617,1.0617,1.06125,1.06125,63500000.0
2008-08-29 17:58:00,1.0613,1.06165,1.06125,1.06165,128300000.0
2008-08-29 17:59:00,1.06175,1.06305,1.0617,1.063,351500000.0
2008-08-29 18:00:00,1.063,1.063,1.06235,1.0624,262800000.0
2008-08-29 18:01:00,1.06235,1.0625,1.06225,1.0625,88400000.0
2008-08-29 18:02:00,1.0624,1.0629,1.0624,1.0628,262800000.0
2008-08-29 18:03:00,1.0628,1.0628,1.0623,1.0625,239500000.0
2008-08-29 18:04:00,1.0625,1.0629,1.0625,1.0628,148200000.0
2008-08-29 18:05:00,1.0628,1.0628,1.0625,1.0625,136500000.0
2008-08-29 18:06:00,1.0626,1.0626,1.0625,1.0625,141300000.0
2008-08-29 18:07:00,1.0624,1.0625,1.06215,1.0625,204000000.0
2008-08-29 18:08:00,1.0625,1.0626,1.0625,1.0626,137300000.0
2008-08-29 18:09:00,1.0626,1.0626,1.06235,1.0624,25200000.0
2008-08-29 18:10:00,1.0624,1.0626,1.06235,1.0626,92300000.0
2008-08-29 18:11:00,1.0626,1.0626,1.06235,1.06235,4700000.0
2008-08-29 18:12:00,1.0624,1.0626,1.0624,1.0624,64800000.0
2008-08-29 18:13:00,1.0623,1.0624,1.0623,1.0623,25200000.0
2008-08-29 18:14:00,1.0623,1.0623,1.062,1.0621,89000000.0
2008-08-29 18:15:00,1.0621,1.0621,1.062,1.0621,49600000.0
2008-08-29 18:16:00,1.0621,1.0623,1.062,1.06225,131800000.0
2008-08-29 18:17:00,1.06225,1.06265,1.06225,1.0624,124100000.0
2008-08-29 18:18:00,1.0625,1.0626,1.0621,1.0621,121000000.0
2008-08-29 18:19:00,1.0621,1.0622,1.062,1.0622,99900000.0
2008-08-29 18:20:00,1.0622,1.0624,1.0622,1.0623,74400000.0
2008-08-29 18:21:00,1.0623,1.06235,1.0622,1.06235,95300000.0
2008-08-29 18:22:00,1.06235,1.0626,1.06215,1.06215,228800000.0
2008-08-29 18:23:00,1.0622,1.06245,1.06205,1.0623,179300000.0
2008-08-29 18:24:00,1.0623,1.06235,1.0623,1.06235,24600000.0
2008-08-29 18:25:00,1.0624,1.0635,1.0624,1.06345,224200000.0
2008-08-29 18:26:00,1.06345,1.0637,1.0633,1.0633,155900000.0
2008-08-29 18:27:00,1.0633,1.0634,1.0633,1.0634,80200000.0
2008-08-29 18:28:00,1.0634,1.0634,1.0628,1.0628,123000000.0
2008-08-29 18:29:00,1.0626,1.0628,1.0626,1.06275,49600000.0
2008-08-29 18:30:00,1.06275,1.06295,1.0626,1.06275,111800000.0
2008-08-29 18:31:00,1.0628,1.06335,1.0628,1.06315,53900000.0
2008-08-29 18:32:00,1.06325,1.06325,1.06315,1.06315,18900000.0
2008-08-29 18:33:00,1.06315,1.0632,1.0628,1.06285,48100000.0
2008-08-29 18:34:00,1.0628,1.063,1.0628,1.063,64100000.0
2008-08-29 18:35:00,1.063,1.0633,1.06295,1.06325,150900000.0
2008-08-29 18:36:00,1.0632,1.0632,1.06315,1.0632,55500000.0
2008-08-29 18:37:00,1.0632,1.06325,1.06285,1.0629,113700000.0
2008-08-29 18:38:00,1.0629,1.063,1.06275,1.0628,123800000.0
2008-08-29 18:39:00,1.0628,1.0629,1.0623,1.06235,218100000.0
2008-08-29 18:40:00,1.0624,1.0626,1.06225,1.0626,36900000.0
2008-08-29 18:41:00,1.0626,1.0626,1.0625,1.0625,16200000.0
2008-08-29 18:42:00,1.0625,1.0626,1.06245,1.06245,14900000.0
2008-08-29 18:43:00,1.06245,1.06245,1.06215,1.0623,59100000.0
2008-08-29 18:44:00,1.0623,1.0623,1.0621,1.0622,31500000.0
2008-08-29 18:45:00,1.0622,1.0623,1.062,1.0622,112900000.0
2008-08-29 18:46:00,1.06225,1.0626,1.06225,1.06245,121800000.0
2008-08-29 18:47:00,1.0625,1.0626,1.06245,1.06255,82600000.0
2008-08-29 18:48:00,1.06265,1.06265,1.0625,1.0626,14300000.0
2008-08-29 18:49:00,1.0626,1.0627,1.0626,1.0626,65600000.0
2008-08-29 18:50:00,1.0626,1.0628,1.0626,1.06265,113600000.0
2008-08-29 18:51:00,1.06275,1.0629,1.0627,1.0628,62800000.0
2008-08-29 18:52:00,1.0628,1.0629,1.0627,1.0628,72400000.0
2008-08-29 18:53:00,1.0628,1.0628,1.0625,1.0625,41300000.0
2008-08-29 18:54:00,1.0626,1.0633,1.0625,1.06315,111100000.0
2008-08-29 18:55:00,1.06315,1.0634,1.06315,1.0633,138200000.0
2008-08-29 18:56:00,1.0633,1.0635,1.06325,1.0635,33800000.0
2008-08-29 18:57:00,1.0635,1.06355,1.06345,1.0635,56100000.0
2008-08-29 18:58:00,1.06355,1.06375,1.0634,1.0635,199900000.0
2008-08-29 18:59:00,1.0635,1.0639,1.06345,1.0638,128700000.0
2008-08-29 19:00:00,1.0639,1.0641,1.06345,1.06345,193800000.0
2008-08-29 19:01:00,1.0635,1.0636,1.0632,1.0633,169400000.0
2008-08-29 19:02:00,1.0633,1.0634,1.0632,1.06335,47300000.0
2008-08-29 19:03:00,1.06335,1.0636,1.0633,1.0636,43300000.0
2008-08-29 19:04:00,1.06355,1.0637,1.0634,1.0636,55700000.0
2008-08-29 19:05:00,1.0636,1.0636,1.0635,1.0636,62600000.0
2008-08-29 19:06:00,1.0636,1.0638,1.06355,1.06365,50700000.0
2008-08-29 19:07:00,1.06365,1.0637,1.0636,1.0636,10600000.0
2008-08-29 19:08:00,1.0636,1.0636,1.0635,1.0635,5300000.0
2008-08-29 19:09:00,1.06355,1.0638,1.06355,1.0638,39600000.0
2008-08-29 19:10:00,1.0638,1.0638,1.0635,1.0636,32800000.0
2008-08-29 19:11:00,1.0635,1.0636,1.0635,1.0635,17200000.0
2008-08-29 19:12:00,1.06345,1.0635,1.0633,1.0635,35500000.0
2008-08-29 19:13:00,1.0635,1.06355,1.0634,1.06345,20200000.0
2008-08-29 19:14:00,1.06345,1.0635,1.0634,1.0634,13200000.0
2008-08-29 19:15:00,1.0634,1.06355,1.0634,1.0635,60700000.0
2008-08-29 19:16:00,1.06345,1.06355,1.06345,1.06355,3700000.0
2008-08-29 19:17:00,1.0635,1.0636,1.0635,1.0636,6400000.0
2008-08-29 19:18:00,1.0635,1.0635,1.0635,1.0635,2700000.0
2008-08-29 19:19:00,1.0635,1.0635,1.0635,1.0635,7000000.0
2008-08-29 19:20:00,1.0636,1.0636,1.06325,1.0635,7300000.0
2008-08-29 19:21:00,1.0635,1.0635,1.0633,1.0635,37000000.0
2008-08-29 19:22:00,1.0635,1.0635,1.0634,1.0634,9400000.0
2008-08-29 19:23:00,1.0634,1.0635,1.06335,1.0635,20600000.0
2008-08-29 19:24:00,1.0635,1.0636,1.06345,1.06345,31900000.0
2008-08-29 19:25:00,1.06345,1.0636,1.06345,1.0636,10400000.0
2008-08-29 19:26:00,1.06355,1.0638,1.06355,1.0638,56000000.0
2008-08-29 19:27:00,1.0638,1.0638,1.06365,1.06365,32800000.0
2008-08-29 19:28:00,1.06365,1.0637,1.06365,1.06365,7800000.0
2008-08-29 19:29:00,1.0637,1.064,1.0637,1.064,31800000.0
2008-08-29 19:30:00,1.0639,1.064,1.06385,1.06395,64500000.0
2008-08-29 19:31:00,1.06405,1.0641,1.0636,1.0638,83100000.0
2008-08-29 19:32:00,1.0638,1.0638,1.0638,1.0638,10300000.0
2008-08-29 19:33:00,1.0638,1.0638,1.0638,1.0638,8000000.0
2008-08-29 19:34:00,1.0638,1.0638,1.0636,1.0638,78040500.0
2008-08-29 19:35:00,1.0638,1.06395,1.0637,1.0639,43600000.0
2008-08-29 19:36:00,1.0638,1.0638,1.06375,1.06375,13700000.0
2008-08-29 19:37:00,1.0638,1.0639,1.06375,1.0639,18200000.0
2008-08-29 19:38:00,1.0639,1.0639,1.06375,1.06375,14800000.0
2008-08-29 19:39:00,1.06375,1.0638,1.0637,1.0638,40000000.0
2008-08-29 19:40:00,1.06375,1.0638,1.06375,1.06375,14800000.0
2008-08-29 19:41:00,1.06375,1.0638,1.06375,1.06375,4700000.0
2008-08-29 19:42:00,1.0638,1.0639,1.06365,1.0637,21200000.0
2008-08-29 19:43:00,1.0637,1.0637,1.0636,1.0636,10900000.0
2008-08-29 19:44:00,1.06355,1.0637,1.0635,1.0637,11200000.0
2008-08-29 19:45:00,1.06365,1.0637,1.06365,1.0637,26400000.0
2008-08-29 19:46:00,1.0637,1.0638,1.06355,1.06355,133100000.0
2008-08-29 19:47:00,1.0635,1.0635,1.0633,1.0635,106400000.0
2008-08-29 19:48:00,1.0635,1.06365,1.0635,1.0636,32000000.0
2008-08-29 19:49:00,1.0636,1.0636,1.06335,1.0634,42200000.0
2008-08-29 19:50:00,1.0634,1.0634,1.06315,1.06335,14800000.0
2008-08-29 19:51:00,1.0632,1.0633,1.0632,1.06325,24700000.0
2008-08-29 19:52:00,1.06325,1.06335,1.06305,1.0631,65300000.0
2008-08-29 19:53:00,1.06315,1.0632,1.0631,1.06315,41600000.0
2008-08-29 19:54:00,1.0632,1.0632,1.06285,1.0631,67200000.0
2008-08-29 19:55:00,1.0631,1.0631,1.0627,1.0628,43900000.0
2008-08-29 19:56:00,1.0628,1.0628,1.06275,1.0628,17900000.0
2008-08-29 19:57:00,1.0628,1.0628,1.0627,1.0628,40300000.0
2008-08-29 19:58:00,1.0628,1.063,1.0627,1.063,68900000.0
2008-08-29 19:59:00,1.0629,1.0629,1.0626,1.06265,63200000.0
2008-08-29 20:00:00,1.06265,1.0627,1.06245,1.0627,55400000.0
2008-08-29 20:01:00,1.0627,1.0627,1.06255,1.0627,45500000.0
2008-08-29 20:02:00,1.0627,1.0627,1.06255,1.06255,29100000.0
2008-08-29 20:03:00,1.06265,1.0627,1.06255,1.06265,31100000.0
2008-08-29 20:04:00,1.0627,1.0627,1.0623,1.0626,88700000.0
2008-08-29 20:05:00,1.0627,1.0628,1.06265,1.06275,68500000.0
2008-08-29 20:06:00,1.0628,1.0628,1.0626,1.0628,26100000.0
2008-08-29 20:07:00,1.0628,1.0632,1.06275,1.0632,30000000.0
2008-08-29 20:08:00,1.0631,1.0633,1.0629,1.0633,25800000.0
2008-08-29 20:09:00,1.0633,1.0633,1.06315,1.0632,6300000.0
2008-08-29 20:10:00,1.0631,1.0631,1.0628,1.0629,34600000.0
2008-08-29 20:11:00,1.0629,1.0629,1.06275,1.0628,20500000.0
2008-08-29 20:12:00,1.06285,1.06295,1.0628,1.06295,12700000.0
2008-08-29 20:13:00,1.06295,1.0635,1.06285,1.06325,172700000.0
2008-08-29 20:14:00,1.06325,1.0633,1.06315,1.0633,98400000.0
2008-08-29 20:15:00,1.0633,1.0633,1.06305,1.06305,54600000.0
2008-08-29 20:16:00,1.0631,1.0632,1.0629,1.06295,53100000.0
2008-08-29 20:17:00,1.0629,1.063,1.0629,1.063,14800000.0
2008-08-29 20:18:00,1.063,1.063,1.063,1.063,1000000.0
2008-08-29 20:19:00,1.06295,1.0631,1.0629,1.0629,13700000.0
2008-08-29 20:20:00,1.06295,1.063,1.0629,1.063,5500000.0
2008-08-29 20:21:00,1.0629,1.0629,1.0629,1.0629,4300000.0
2008-08-29 20:22:00,1.0629,1.0629,1.0629,1.0629,11000000.0
2008-08-29 20:23:00,1.06285,1.063,1.06285,1.063,18200000.0
2008-08-29 20:24:00,1.06295,1.0632,1.06295,1.0631,29400000.0
2008-08-29 20:25:00,1.0631,1.0631,1.0629,1.063,25600000.0
2008-08-29 20:26:00,1.06295,1.06295,1.06295,1.06295,2900000.0
2008-08-29 20:27:00,1.0626,1.06281,1.06253,1.06281,15600000.0
2008-08-29 20:28:00,1.06285,1.063,1.0628,1.06295,38200000.0
2008-08-29 20:29:00,1.0631,1.06325,1.0631,1.06325,30200000.0
2008-08-29 20:30:00,1.0633,1.0633,1.0632,1.0632,8600000.0
2008-08-29 20:31:00,1.0632,1.0632,1.0632,1.0632,4300000.0
2008-08-29 20:32:00,1.0632,1.0633,1.06315,1.06315,24500000.0
2008-08-29 20:33:00,1.06315,1.0634,1.06315,1.0634,35700000.0
2008-08-29 20:34:00,1.0634,1.0634,1.0633,1.0633,9800000.0
2008-08-29 20:35:00,1.0632,1.0632,1.0632,1.0632,4500000.0
2008-08-29 20:36:00,1.0632,1.0632,1.0632,1.0632,1000000.0
2008-08-29 20:37:00,1.0633,1.06335,1.06325,1.0633,7800000.0
2008-08-29 20:38:00,1.0634,1.0634,1.06325,1.0633,33300000.0
2008-08-29 20:39:00,1.0633,1.0633,1.0632,1.0632,9700000.0
2008-08-29 20:40:00,1.0631,1.0631,1.06305,1.06305,10700000.0
2008-08-29 20:41:00,1.06305,1.0631,1.06285,1.063,32735000.0
2008-08-29 20:42:00,1.063,1.063,1.0626,1.063,21870000.0
2008-08-29 20:43:00,1.0629,1.063,1.0628,1.0629,13135000.0
2008-08-29 20:44:00,1.063,1.0631,1.0628,1.0628,26900000.0
2008-08-29 20:45:00,1.06285,1.0629,1.06285,1.0629,4500000.0
2008-08-29 20:46:00,1.063,1.06305,1.0628,1.06285,78100000.0
2008-08-29 20:47:00,1.06285,1.063,1.06285,1.0629,13900000.0
2008-08-29 20:48:00,1.0629,1.0629,1.0628,1.0628,9700000.0
2008-08-29 20:49:00,1.06285,1.06285,1.0628,1.0628,5900000.0
2008-08-29 20:50:00,1.0629,1.0631,1.06285,1.063,7700000.0
2008-08-29 20:51:00,1.0631,1.0632,1.0629,1.06295,32700000.0
2008-08-29 20:52:00,1.063,1.063,1.06285,1.06295,25600000.0
2008-08-29 20:53:00,1.06295,1.06295,1.06295,1.06295,2900000.0
2008-08-29 20:54:00,1.0629,1.06295,1.0629,1.0629,30300000.0
2008-08-29 20:55:00,1.06295,1.06295,1.0629,1.0629,16200000.0
2008-08-29 20:56:00,1.0629,1.06295,1.0629,1.0629,12300000.0
2008-08-29 20:57:00,1.06285,1.06285,1.06285,1.06285,2600000.0
2008-08-29 20:58:00,1.0629,1.06295,1.0628,1.0628,12200000.0
2008-08-29 20:59:00,1.06285,1.063,1.06285,1.063,6200000.0
2008-08-29 21:00:00,1.06295,1.063,1.06285,1.063,21700000.0
2008-08-29 21:01:00,1.0629,1.0629,1.0629,1.0629,3500000.0
2008-08-29 21:02:00,1.06262,1.06271,1.06262,1.06271,5400000.0
2008-08-29 21:03:00,1.0629,1.0631,1.0629,1.063,20900000.0
2008-08-29 21:04:00,1.0631,1.0631,1.0629,1.0629,11200000.0
2008-08-29 21:05:00,1.0629,1.0629,1.0628,1.0628,20700000.0
2008-08-29 21:06:00,1.0628,1.063,1.0627,1.0628,22700000.0
2008-08-29 21:07:00,1.0629,1.0629,1.06275,1.06275,5800000.0
2008-08-29 21:08:00,1.06275,1.0629,1.0627,1.0628,45300000.0
2008-08-29 21:09:00,1.0628,1.0628,1.0628,1.0628,2700000.0
2008-08-29 21:10:00,1.06249,1.06261,1.06241,1.06256,38300000.0
2008-08-29 21:11:00,1.0628,1.0628,1.0627,1.0628,35700000.0
2008-08-29 21:12:00,1.0628,1.0628,1.06255,1.0627,33900000.0
2008-08-29 21:13:00,1.0627,1.0628,1.0626,1.0626,22000000.0
2008-08-29 21:14:00,1.0626,1.0627,1.0626,1.0627,10500000.0
2008-08-29 21:15:00,1.0626,1.0627,1.0626,1.0627,10400000.0
2008-08-29 21:16:00,1.06265,1.06285,1.06265,1.06265,28800000.0
2008-08-29 21:17:00,1.06275,1.0628,1.0626,1.06265,43600000.0
2008-08-29 21:18:00,1.06265,1.06265,1.0625,1.06255,36800000.0
2008-08-29 21:19:00,1.0626,1.0628,1.0626,1.0628,22400000.0
2008-08-29 21:20:00,1.0628,1.0628,1.0626,1.0626,2600000.0
2008-08-29 21:21:00,1.0627,1.0627,1.0627,1.0627,18700000.0
2008-08-29 21:22:00,1.0627,1.0628,1.0627,1.0628,5000000.0
2008-08-29 21:23:00,1.0628,1.0628,1.06265,1.06265,6300000.0
2008-08-29 21:24:00,1.06245,1.0626,1.06205,1.0623,94600001.0
2008-08-29 21:25:00,1.0623,1.0623,1.06225,1.06225,9000000.0
2008-08-29 21:26:00,1.0622,1.0623,1.0618,1.062,31267500.0
2008-08-29 21:27:00,1.062,1.062,1.062,1.062,10500000.0
2008-08-29 21:28:00,1.062,1.062,1.06155,1.06175,81400000.0
2008-08-29 21:29:00,1.06185,1.062,1.06185,1.06185,57500000.0
2008-08-29 21:30:00,1.0619,1.0619,1.0618,1.0618,37500000.0
2008-08-29 21:31:00,1.0618,1.0622,1.0618,1.0622,34900000.0
2008-08-29 21:32:00,1.0621,1.0622,1.0621,1.0621,23000000.0
2008-08-29 21:33:00,1.0621,1.0622,1.0619,1.0621,81000000.0
2008-08-29 21:34:00,1.0621,1.0623,1.0621,1.0622,34100000.0
2008-08-29 21:35:00,1.0622,1.0622,1.0621,1.0621,32500000.0
2008-08-29 21:36:00,1.0621,1.0621,1.0621,1.0621,19900000.0
2008-08-29 21:37:00,1.0621,1.0621,1.0621,1.0621,4000000.0
2008-08-29 21:38:00,1.0621,1.0621,1.0621,1.0621,8200000.0
2008-08-29 21:39:00,1.0621,1.0621,1.0621,1.0621,6000000.0
2008-08-29 21:40:00,1.0621,1.0623,1.06205,1.0623,19800000.0
2008-08-29 21:41:00,1.0623,1.0623,1.06215,1.0623,24100000.0
2008-08-29 21:42:00,1.0622,1.0624,1.06215,1.0624,44700000.0
2008-08-29 21:43:00,1.0624,1.0624,1.0623,1.0624,26500000.0
2008-08-29 21:44:00,1.0624,1.0624,1.0623,1.0624,75200000.0
2008-08-29 21:45:00,1.0624,1.0624,1.06205,1.06205,42600000.0
2008-08-29 21:46:00,1.0621,1.0622,1.062,1.06215,33500000.0
2008-08-29 21:47:00,1.0621,1.0622,1.062,1.0622,26400000.0
2008-08-29 21:48:00,1.0621,1.0621,1.0621,1.0621,2700000.0
2008-08-29 21:49:00,1.062,1.06206,1.06186,1.06205,6600000.0
2008-08-29 21:50:00,1.0621,1.0622,1.0621,1.0622,50800000.0
2008-08-29 21:51:00,1.0622,1.06235,1.0622,1.0623,72000000.0
2008-08-29 21:52:00,1.0623,1.0623,1.062,1.062,35600000.0
2008-08-29 21:53:00,1.0619,1.0619,1.0618,1.0618,15200000.0
2008-08-29 21:54:00,1.0619,1.0619,1.0617,1.0618,15700000.0
2008-08-29 21:55:00,1.0619,1.0619,1.0618,1.06185,6000000.0
2008-08-29 21:56:00,1.06185,1.062,1.0618,1.062,42800000.0
2008-08-29 21:57:00,1.062,1.0621,1.0619,1.0619,36400000.0
2008-08-29 21:58:00,1.062,1.062,1.06165,1.0617,47100000.0
2008-08-29 21:59:00,1.0617,1.0619,1.06155,1.06165,36700000.0
2008-08-29 22:00:00,1.0618,1.0618,1.0613,1.0617,108800000.0
2008-08-29 22:01:00,1.0617,1.0618,1.0617,1.0617,33600000.0
2008-08-29 22:02:00,1.0618,1.062,1.0618,1.06185,34000000.0
2008-08-29 22:03:00,1.06165,1.06185,1.06165,1.0618,48600000.0
2008-08-29 22:04:00,1.0618,1.0619,1.0617,1.06185,38600000.0
2008-08-29 22:05:00,1.06185,1.06185,1.06185,1.06185,2000000.0
2008-08-29 22:06:00,1.0619,1.0619,1.0619,1.0619,3900000.0
2008-08-29 22:07:00,1.0619,1.0619,1.0618,1.0619,25800000.0
2008-08-29 22:08:00,1.0618,1.0618,1.0618,1.0618,3500000.0
2008-08-29 22:09:00,1.0619,1.0619,1.0619,1.0619,29000000.0
2008-08-29 22:10:00,1.0618,1.0622,1.0618,1.0622,38500000.0
2008-08-29 22:11:00,1.0621,1.0621,1.062,1.062,8200000.0
2008-08-29 22:12:00,1.0619,1.062,1.0619,1.062,20900000.0
2008-08-29 22:13:00,1.062,1.062,1.062,1.062,13400000.0
2008-08-29 22:14:00,1.062,1.0622,1.062,1.0621,48900000.0
2008-08-29 22:15:00,1.0621,1.0622,1.0621,1.0622,24800000.0
2008-08-29 22:16:00,1.0622,1.0622,1.0622,1.0622,12300000.0
2008-08-29 22:17:00,1.06193,1.06193,1.06185,1.06191,6000000.0
2008-08-29 22:18:00,1.0622,1.0622,1.0622,1.0622,15900000.0
2008-08-29 22:19:00,1.0622,1.0622,1.0621,1.0622,38400000.0
2008-08-29 22:20:00,1.0622,1.06225,1.06215,1.06225,18300000.0
2008-08-29 22:21:00,1.06225,1.06225,1.0622,1.0622,36300000.0
2008-08-29 22:22:00,1.0622,1.0624,1.0621,1.0624,40600000.0
2008-08-29 22:23:00,1.0624,1.06245,1.0622,1.0623,56000000.0
2008-08-29 22:24:00,1.0623,1.0626,1.0623,1.0625,21900000.0
2008-08-29 22:25:00,1.0625,1.0626,1.0624,1.0625,39900000.0
2008-08-29 22:26:00,1.0625,1.0626,1.0625,1.0626,23300000.0
2008-08-29 22:27:00,1.06265,1.0628,1.06265,1.06265,28900000.0
2008-08-29 22:28:00,1.06255,1.0628,1.06255,1.0627,42600000.0
2008-08-29 22:29:00,1.0627,1.0631,1.0627,1.0631,29300000.0
2008-08-29 22:30:00,1.0631,1.0632,1.0631,1.06315,28100000.0
2008-08-29 22:31:00,1.06315,1.06315,1.0629,1.06315,19900000.0
2008-08-29 22:32:00,1.06315,1.06325,1.06285,1.06295,4000000.0
2008-08-29 22:33:00,1.06295,1.06305,1.06295,1.06295,4000000.0
2008-08-29 22:34:00,1.0629,1.06295,1.06285,1.06285,35200000.0
2008-08-29 22:35:00,1.06315,1.0635,1.06315,1.0634,54500000.0
2008-08-29 22:36:00,1.0634,1.0634,1.0634,1.0634,48600000.0
2008-08-29 22:37:00,1.0634,1.0634,1.0634,1.0634,41300000.0
2008-08-29 22:38:00,1.0634,1.0634,1.0634,1.0634,55900000.0
2008-08-29 22:39:00,1.0634,1.0634,1.0634,1.0634,11300000.0
2008-08-29 22:40:00,1.0634,1.0634,1.0634,1.0634,16200000.0
2008-08-29 22:41:00,1.0634,1.0638,1.0634,1.0638,11400000.0
2008-08-29 22:42:00,1.0637,1.06385,1.06355,1.0638,46300000.0
2008-08-29 22:43:00,1.0637,1.0639,1.0632,1.0638,10700000.0
2008-08-29 22:44:00,1.0638,1.064,1.0637,1.064,16200000.0
2008-08-29 22:45:00,1.0641,1.0642,1.0641,1.0642,21200000.0
2008-08-29 22:46:00,1.0641,1.0641,1.0639,1.0641,36100000.0
2008-08-29 22:47:00,1.0642,1.0642,1.06375,1.06375,8600000.0
2008-08-29 22:48:00,1.0638,1.064,1.0638,1.064,5000000.0
2008-08-29 22:49:00,1.0641,1.0643,1.06375,1.06375,46600000.0
2008-08-29 22:50:00,1.0639,1.064,1.0638,1.0638,25000000.0
2008-08-29 22:51:00,1.0638,1.0639,1.0638,1.0639,3000000.0
2008-08-29 22:52:00,1.064,1.064,1.0639,1.0639,5700000.0
2008-08-29 22:53:00,1.0639,1.0639,1.06355,1.06355,12700000.0
2008-08-29 22:54:00,1.06365,1.06365,1.06265,1.0632,80000000.0
2008-08-29 22:55:00,1.0633,1.0639,1.0633,1.06375,62000000.0
2008-08-29 22:56:00,1.0636,1.0638,1.0636,1.0638,36400000.0
2008-08-29 22:57:00,1.0638,1.0638,1.06285,1.06285,26300000.0
2008-08-29 22:58:00,1.063,1.0637,1.063,1.06335,19300000.0
2008-08-29 22:59:00,1.06405,1.06435,1.06405,1.0641,38900000.0
2008-09-01 00:00:00,1.0615,1.0615,1.0615,1.0615,31500000.0
2008-09-01 00:03:00,1.0616,1.0616,1.0616,1.0616,31500000.0
2008-09-01 00:06:00,1.0617,1.0617,1.0617,1.0617,31500000.0
2008-09-01 00:07:00,1.0616,1.0616,1.0616,1.0616,31500000.0
2008-09-01 00:08:00,1.0618,1.0618,1.0614,1.0616,31500000.0
2008-09-01 00:17:00,1.0617,1.0617,1.0617,1.0617,31500000.0
2008-09-01 00:18:00,1.0618,1.0618,1.0618,1.0618,31500000.0
2008-09-01 00:19:00,1.0617,1.0617,1.0617,1.0617,31500000.0
2008-09-01 00:28:00,1.0618,1.0618,1.0618,1.0618,31500000.0
2008-09-01 00:30:00,1.0619,1.0619,1.0619,1.0619,31500000.0
2008-09-01 00:34:00,1.062,1.062,1.062,1.062,31500000.0
2008-09-01 00:36:00,1.0622,1.0622,1.0621,1.0621,31500000.0
2008-09-01 00:38:00,1.0619,1.0619,1.0618,1.0618,31500000.0
2008-09-01 00:39:00,1.0619,1.062,1.0618,1.0618,31500000.0
2008-09-01 00:43:00,1.062,1.0621,1.0618,1.0619,31500000.0
2008-09-01 00:45:00,1.0618,1.0621,1.0618,1.0621,31500000.0
2008-09-01 00:46:00,1.0619,1.0619,1.0618,1.0618,31500000.0
2008-09-01 00:47:00,1.0619,1.0619,1.0618,1.0619,31500000.0
2008-09-01 00:49:00,1.0618,1.0618,1.0617,1.0617,31500000.0
2008-09-01 00:50:00,1.0618,1.0621,1.0618,1.0621,31500000.0
2008-09-01 00:52:00,1.062,1.0621,1.0619,1.0621,31500000.0
2008-09-01 00:53:00,1.0619,1.0621,1.0619,1.0621,31500000.0
2008-09-01 00:59:00,1.0625,1.0625,1.0624,1.0624,31500000.0
2008-09-01 01:00:00,1.0625,1.0625,1.0624,1.0625,31500000.0
2008-09-01 01:02:00,1.0626,1.0626,1.0626,1.0626,31500000.0
2008-09-01 01:03:00,1.0624,1.0624,1.0622,1.0624,31500000.0
2008-09-01 01:04:00,1.0622,1.0622,1.0622,1.0622,31500000.0
2008-09-01 01:07:00,1.0625,1.0625,1.0625,1.0625,31500000.0
2008-09-01 01:08:00,1.0622,1.0622,1.0622,1.0622,31500000.0
2008-09-01 01:11:00,1.0625,1.0625,1.0625,1.0625,31500000.0
2008-09-01 01:13:00,1.0622,1.0622,1.0622,1.0622,31500000.0
2008-09-01 01:15:00,1.0621,1.0622,1.0621,1.0622,31500000.0
2008-09-01 01:16:00,1.0621,1.0625,1.0621,1.0625,31500000.0
2008-09-01 01:17:00,1.0624,1.0624,1.0622,1.0622,31500000.0
2008-09-01 01:19:00,1.0625,1.0625,1.0625,1.0625,31500000.0
2008-09-01 01:25:00,1.0627,1.0627,1.0626,1.0626,31500000.0
2008-09-01 01:26:00,1.0625,1.0627,1.0625,1.0626,31500000.0
2008-09-01 01:27:00,1.0628,1.0628,1.0626,1.0626,31500000.0
2008-09-01 01:28:00,1.0625,1.0626,1.0625,1.0626,31500000.0
2008-09-01 01:29:00,1.0627,1.0627,1.0627,1.0627,31500000.0
2008-09-01 01:31:00,1.0626,1.0627,1.0626,1.0627,31500000.0
2008-09-01 01:40:00,1.0626,1.0628,1.0626,1.0627,31500000.0
2008-09-01 01:41:00,1.0628,1.0628,1.0627,1.0627,31500000.0
2008-09-01 01:42:00,1.0628,1.0628,1.0627,1.0627,31500000.0
2008-09-01 01:43:00,1.0628,1.0628,1.0628,1.0628,31500000.0
2008-09-01 01:44:00,1.0627,1.0628,1.0625,1.0628,31500000.0
2008-09-01 01:47:00,1.0627,1.0627,1.0627,1.0627,31500000.0
2008-09-01 01:48:00,1.0625,1.0625,1.0622,1.0622,31500000.0
2008-09-01 01:49:00,1.0627,1.0627,1.0625,1.0625,31500000.0
2008-09-01 01:50:00,1.0622,1.0624,1.0621,1.0624,31500000.0
2008-09-01 01:52:00,1.0625,1.0625,1.0625,1.0625,31500000.0
2008-09-01 01:54:00,1.0624,1.0624,1.062,1.0621,31500000.0
2008-09-01 02:00:00,1.062,1.0624,1.062,1.06205,31500000.0
2008-09-01 02:01:00,1.06215,1.0622,1.06215,1.06215,8000000.0
2008-09-01 02:02:00,1.06215,1.06215,1.062,1.062,102900003.0
2008-09-01 02:03:00,1.062,1.062,1.0619,1.0619,46800000.0
2008-09-01 02:04:00,1.0619,1.0619,1.0619,1.0619,7500000.0
2008-09-01 02:05:00,1.06195,1.062,1.06195,1.062,7000000.0
2008-09-01 02:06:00,1.062,1.062,1.06175,1.0618,23400000.0
2008-09-01 02:07:00,1.0618,1.06195,1.0617,1.0619,16700000.0
2008-09-01 02:08:00,1.062,1.06225,1.0619,1.06215,32700000.0
2008-09-01 02:09:00,1.0621,1.0621,1.0621,1.0621,9400000.0
2008-09-01 02:10:00,1.0622,1.0622,1.0622,1.0622,5400000.0
2008-09-01 02:11:00,1.0622,1.0622,1.0622,1.0622,10800000.0
2008-09-01 02:12:00,1.0622,1.0622,1.0622,1.0622,5400000.0
2008-09-01 02:13:00,1.0623,1.0624,1.0623,1.0624,5000000.0
2008-09-01 02:14:00,1.0624,1.0625,1.0622,1.0622,13700000.0
2008-09-01 02:15:00,1.0625,1.0625,1.0622,1.0624,33700000.0
2008-09-01 02:16:00,1.0625,1.0627,1.0621,1.06225,113600000.0
2008-09-01 02:17:00,1.0626,1.0628,1.0626,1.0628,11000000.0
2008-09-01 02:18:00,1.0628,1.0628,1.0627,1.0627,14300000.0
2008-09-01 02:19:00,1.0627,1.0627,1.0627,1.0627,11700000.0
2008-09-01 02:20:00,1.0627,1.0627,1.0627,1.0627,24400000.0
2008-09-01 02:21:00,1.0627,1.0627,1.0627,1.0627,4000000.0
2008-09-01 02:22:00,1.0627,1.0629,1.0627,1.0628,18900000.0
2008-09-01 02:23:00,1.0628,1.0628,1.0627,1.0627,22100000.0
2008-09-01 02:24:00,1.0627,1.0628,1.06245,1.0627,71600000.0
2008-09-01 02:25:00,1.0627,1.0629,1.06265,1.0627,21800000.0
2008-09-01 02:26:00,1.0627,1.0628,1.0627,1.0627,14200000.0
2008-09-01 02:27:00,1.0627,1.06285,1.0627,1.06285,19600000.0
2008-09-01 02:28:00,1.0629,1.0629,1.0628,1.0628,22500000.0
2008-09-01 02:29:00,1.0628,1.0628,1.0628,1.0628,3500000.0
2008-09-01 02:30:00,1.0628,1.0628,1.0628,1.0628,18900000.0
2008-09-01 02:31:00,1.0628,1.0628,1.0628,1.0628,22800000.0
2008-09-01 02:32:00,1.0628,1.0628,1.0628,1.0628,3500000.0
2008-09-01 02:33:00,1.0628,1.0629,1.0628,1.0629,4500000.0
2008-09-01 02:34:00,1.0629,1.0629,1.06265,1.0627,30100000.0
2008-09-01 02:35:00,1.06265,1.0627,1.0626,1.0627,9600000.0
2008-09-01 02:36:00,1.0627,1.0627,1.0626,1.0626,3900000.0
2008-09-01 02:37:00,1.0627,1.06275,1.0627,1.06275,14800000.0
2008-09-01 02:38:00,1.0627,1.0628,1.0627,1.0628,6600000.0
2008-09-01 02:39:00,1.0628,1.0629,1.0628,1.0629,4000000.0
2008-09-01 02:40:00,1.0629,1.0629,1.06285,1.06285,3000000.0
2008-09-01 02:41:00,1.06285,1.0629,1.06285,1.0629,9000000.0
2008-09-01 02:42:00,1.0629,1.0631,1.0629,1.0631,8000000.0
2008-09-01 02:43:00,1.063,1.0633,1.063,1.0633,22500000.0
2008-09-01 02:44:00,1.0634,1.0634,1.063,1.063,5700000.0
2008-09-01 02:45:00,1.0631,1.0638,1.0631,1.0638,72000000.0
2008-09-01 02:46:00,1.0638,1.0639,1.0638,1.0639,20400000.0
2008-09-01 02:47:00,1.0639,1.0642,1.0639,1.0641,31100000.0
2008-09-01 02:48:00,1.0641,1.0642,1.0641,1.0642,17400000.0
2008-09-01 02:49:00,1.0642,1.0642,1.0642,1.0642,10000000.0
2008-09-01 02:50:00,1.0642,1.0642,1.0641,1.0641,5800000.0
2008-09-01 02:51:00,1.0641,1.0642,1.0641,1.0642,11900000.0
2008-09-01 02:52:00,1.0641,1.0642,1.0641,1.06415,12600000.0
2008-09-01 02:53:00,1.06415,1.06415,1.0627,1.0635,20100000.0
2008-09-01 02:54:00,1.06345,1.06365,1.0634,1.0635,23000000.0
2008-09-01 02:55:00,1.0636,1.0638,1.0635,1.0638,17000000.0
2008-09-01 02:56:00,1.0638,1.0638,1.0635,1.0638,28000000.0
2008-09-01 02:57:00,1.0638,1.0639,1.0637,1.0639,34500000.0
2008-09-01 02:58:00,1.0639,1.0639,1.0638,1.0639,22000000.0
2008-09-01 02:59:00,1.06385,1.0639,1.0638,1.0639,19300000.0
2008-09-01 03:00:00,1.064,1.0641,1.064,1.0641,5000000.0
2008-09-01 03:01:00,1.0641,1.0642,1.0641,1.0642,14800000.0
2008-09-01 03:02:00,1.06415,1.0642,1.06415,1.0642,6900000.0
2008-09-01 03:03:00,1.0643,1.0644,1.0643,1.0644,3000000.0
2008-09-01 03:04:00,1.0645,1.0645,1.0643,1.0643,66400000.0
2008-09-01 03:05:00,1.06435,1.0645,1.0643,1.0645,86000000.0
2008-09-01 03:06:00,1.0644,1.0646,1.0644,1.0645,18000000.0
2008-09-01 03:07:00,1.0644,1.0645,1.0643,1.0643,17800000.0
2008-09-01 03:08:00,1.0643,1.0644,1.0639,1.0639,23000000.0
2008-09-01 03:09:00,1.0639,1.0639,1.06365,1.06365,14400000.0
2008-09-01 03:10:00,1.0637,1.0638,1.0637,1.0637,11000000.0
2008-09-01 03:11:00,1.0637,1.0637,1.0636,1.0637,10200000.0
2008-09-01 03:12:00,1.0637,1.0637,1.0635,1.0635,13600000.0
2008-09-01 03:13:00,1.0635,1.0636,1.06325,1.0634,34300000.0
2008-09-01 03:14:00,1.0634,1.0634,1.0633,1.0634,22100000.0
2008-09-01 03:15:00,1.0633,1.06345,1.06325,1.06325,14400000.0
2008-09-01 03:16:00,1.0632,1.0635,1.0632,1.0635,7000000.0
2008-09-01 03:17:00,1.0635,1.06375,1.0635,1.0637,54900000.0
2008-09-01 03:18:00,1.0637,1.0642,1.0637,1.0642,157300000.0
2008-09-01 03:19:00,1.0642,1.06435,1.0642,1.06435,25300000.0
2008-09-01 03:20:00,1.06435,1.0645,1.06415,1.0644,74500002.0
2008-09-01 03:21:00,1.0645,1.06455,1.0645,1.0645,67800000.0
2008-09-01 03:22:00,1.0646,1.0647,1.0646,1.0646,6300000.0
2008-09-01 03:23:00,1.0646,1.0658,1.0646,1.0656,146500000.0
2008-09-01 03:24:00,1.06565,1.06565,1.06525,1.0656,42800000.0
2008-09-01 03:25:00,1.0655,1.0657,1.0655,1.0656,26000000.0
2008-09-01 03:26:00,1.0656,1.0656,1.0656,1.0656,12500000.0
2008-09-01 03:27:00,1.0656,1.0657,1.06555,1.0657,34600000.0
2008-09-01 03:28:00,1.0657,1.0657,1.0657,1.0657,5900000.0
2008-09-01 03:29:00,1.0656,1.0656,1.0655,1.0655,16600000.0
2008-09-01 03:30:00,1.0655,1.0663,1.0654,1.066,79400000.0
2008-09-01 03:31:00,1.06615,1.0664,1.06615,1.0664,66499999.0
2008-09-01 03:32:00,1.0663,1.0678,1.0662,1.0674,119200000.0
2008-09-01 03:33:00,1.0674,1.0674,1.06695,1.067,117700001.0
2008-09-01 03:34:00,1.0672,1.0672,1.06645,1.0665,350699999.0
2008-09-01 03:35:00,1.0665,1.06655,1.0663,1.0664,163200000.0
2008-09-01 03:36:00,1.0664,1.0664,1.0662,1.0663,124500001.0
2008-09-01 03:37:00,1.06635,1.06635,1.06635,1.06635,1000000.0
2008-09-01 03:38:00,1.0664,1.0664,1.06625,1.0663,72900000.0
2008-09-01 03:39:00,1.0663,1.06635,1.0662,1.0663,74800000.0
2008-09-01 03:40:00,1.0663,1.0666,1.0663,1.0666,141800001.0
2008-09-01 03:41:00,1.0665,1.0669,1.06635,1.0666,111800000.0
2008-09-01 03:42:00,1.0666,1.0676,1.0666,1.0676,47300000.0
2008-09-01 03:43:00,1.06745,1.0679,1.06745,1.0677,95800000.0
2008-09-01 03:44:00,1.0677,1.0677,1.0676,1.0676,17800000.0
2008-09-01 03:45:00,1.0676,1.0676,1.0674,1.0674,63700000.0
2008-09-01 03:46:00,1.0674,1.0674,1.0669,1.067,151300000.0
2008-09-01 03:47:00,1.067,1.0672,1.0668,1.0672,209299999.0
2008-09-01 03:48:00,1.0672,1.0674,1.0672,1.0673,105200000.0
2008-09-01 03:49:00,1.0673,1.0673,1.0671,1.0671,32500000.0
2008-09-01 03:50:00,1.0672,1.0672,1.067,1.0671,7000000.0
2008-09-01 03:51:00,1.0671,1.0673,1.06705,1.06705,5000000.0
2008-09-01 03:52:00,1.0671,1.0673,1.0671,1.0673,9200000.0
2008-09-01 03:53:00,1.0673,1.0673,1.0672,1.0673,6200000.0
2008-09-01 03:54:00,1.06745,1.0675,1.0674,1.0675,18600000.0
2008-09-01 03:55:00,1.0674,1.0674,1.0673,1.0673,20300000.0
2008-09-01 03:56:00,1.0672,1.06735,1.0671,1.06735,71500000.0
2008-09-01 03:57:00,1.06715,1.0674,1.06715,1.0673,43400000.0
2008-09-01 03:58:00,1.0673,1.0673,1.0668,1.0669,58000000.0
2008-09-01 03:59:00,1.0669,1.067,1.0668,1.067,21300000.0
2008-09-01 04:00:00,1.067,1.0671,1.067,1.0671,25900000.0
2008-09-01 04:01:00,1.0671,1.0671,1.0671,1.0671,29700000.0
2008-09-01 04:02:00,1.0671,1.0673,1.0671,1.0673,16300000.0
2008-09-01 04:03:00,1.0673,1.0673,1.0672,1.0672,12800000.0
2008-09-01 04:04:00,1.06735,1.0674,1.06715,1.06715,20900000.0
2008-09-01 04:05:00,1.0673,1.0674,1.0672,1.0674,17200000.0
2008-09-01 04:06:00,1.0674,1.0674,1.0671,1.0674,34500000.0
2008-09-01 04:07:00,1.0674,1.06755,1.0674,1.0675,39200000.0
2008-09-01 04:08:00,1.0675,1.0677,1.0673,1.0675,27800000.0
2008-09-01 04:09:00,1.06765,1.0677,1.0674,1.0674,8500000.0
2008-09-01 04:10:00,1.0674,1.06795,1.0674,1.0676,92700000.0
2008-09-01 04:11:00,1.0676,1.0676,1.0675,1.0675,4200000.0
2008-09-01 04:12:00,1.0675,1.0677,1.06745,1.0676,55400000.0
2008-09-01 04:13:00,1.0676,1.0676,1.0675,1.0676,61200000.0
2008-09-01 04:14:00,1.06775,1.0678,1.06765,1.0677,74300000.0
2008-09-01 04:15:00,1.0677,1.0678,1.0675,1.0677,43500000.0
2008-09-01 04:16:00,1.0677,1.0677,1.0677,1.0677,9600000.0
2008-09-01 04:17:00,1.0677,1.0677,1.0677,1.0677,16500000.0
2008-09-01 04:18:00,1.0677,1.0679,1.0677,1.0678,39600000.0
2008-09-01 04:19:00,1.0678,1.0678,1.0677,1.0677,8600000.0
2008-09-01 04:20:00,1.0677,1.0677,1.0677,1.0677,5400000.0
2008-09-01 04:21:00,1.0677,1.0677,1.06745,1.06745,14600000.0
2008-09-01 04:22:00,1.0675,1.0675,1.0675,1.0675,3200000.0
2008-09-01 04:23:00,1.06733,1.06733,1.06694,1.06705,5700000.0
2008-09-01 04:24:00,1.0675,1.0675,1.0675,1.0675,3700000.0
2008-09-01 04:25:00,1.0675,1.0675,1.0675,1.0675,12800000.0
2008-09-01 04:26:00,1.0677,1.0678,1.0674,1.0677,12400000.0
2008-09-01 04:27:00,1.0677,1.0677,1.0677,1.0677,3000000.0
2008-09-01 04:28:00,1.0677,1.0677,1.0673,1.0673,4700000.0
2008-09-01 04:29:00,1.0674,1.0675,1.0673,1.0673,25600000.0
2008-09-01 04:30:00,1.0673,1.0674,1.0673,1.0673,10900000.0
2008-09-01 04:31:00,1.0673,1.0674,1.0673,1.0673,4000000.0
2008-09-01 04:32:00,1.0673,1.0674,1.0673,1.0674,5000000.0
2008-09-01 04:33:00,1.0674,1.0674,1.06715,1.0672,17800000.0
2008-09-01 04:34:00,1.0673,1.0673,1.0673,1.0673,3000000.0
2008-09-01 04:35:00,1.0672,1.0673,1.0672,1.0673,10600000.0
2008-09-01 04:36:00,1.0673,1.0673,1.0673,1.0673,25800000.0
2008-09-01 04:37:00,1.0673,1.0673,1.0673,1.0673,2700000.0
2008-09-01 04:38:00,1.06715,1.06715,1.067,1.06708,8000000.0
2008-09-01 04:39:00,1.0673,1.0673,1.0673,1.0673,3200000.0
2008-09-01 04:40:00,1.0673,1.0673,1.0673,1.0673,2700000.0
2008-09-01 04:41:00,1.0672,1.0672,1.0672,1.0672,18800000.0
2008-09-01 04:42:00,1.0673,1.0673,1.0673,1.0673,2000000.0
2008-09-01 04:43:00,1.0672,1.0672,1.0672,1.0672,4000000.0
2008-09-01 04:44:00,1.06711,1.0672,1.06709,1.06709,13200000.0
2008-09-01 04:45:00,1.0672,1.0673,1.0672,1.0673,8600000.0
2008-09-01 04:46:00,1.0672,1.0673,1.0672,1.0673,5000000.0
2008-09-01 04:47:00,1.0673,1.0673,1.0673,1.0673,2000000.0
2008-09-01 04:48:00,1.0673,1.0673,1.0673,1.0673,6900000.0
2008-09-01 04:49:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-01 04:50:00,1.0673,1.0673,1.0673,1.0673,6600000.0
2008-09-01 04:51:00,1.0673,1.0673,1.0673,1.0673,10400000.0
2008-09-01 04:52:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-01 04:53:00,1.0673,1.0673,1.0672,1.0672,10200000.0
2008-09-01 04:54:00,1.0672,1.0675,1.0672,1.0675,22900000.0
2008-09-01 04:55:00,1.0675,1.0675,1.0673,1.0673,33200001.0
2008-09-01 04:56:00,1.0673,1.0673,1.0673,1.0673,3000000.0
2008-09-01 04:57:00,1.0673,1.0673,1.0673,1.0673,2000000.0
2008-09-01 04:58:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-01 04:59:00,1.0669,1.06712,1.0669,1.06699,6600000.0
2008-09-01 05:00:00,1.06705,1.0671,1.06705,1.0671,21400000.0
2008-09-01 05:01:00,1.0672,1.0672,1.0671,1.0672,21900000.0
2008-09-01 05:02:00,1.0672,1.0672,1.0671,1.0671,33700000.0
2008-09-01 05:03:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-09-01 05:04:00,1.0672,1.0673,1.0672,1.0673,7900000.0
2008-09-01 05:05:00,1.0672,1.0672,1.0672,1.0672,2700000.0
2008-09-01 05:06:00,1.06706,1.06719,1.067,1.06704,62600000.0
2008-09-01 05:07:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-01 05:08:00,1.0673,1.0673,1.0673,1.0673,7200000.0
2008-09-01 05:09:00,1.0673,1.0673,1.0672,1.0672,41200000.0
2008-09-01 05:10:00,1.0673,1.0673,1.0672,1.0672,5000000.0
2008-09-01 05:11:00,1.0672,1.0673,1.0672,1.0673,4500000.0
2008-09-01 05:12:00,1.0672,1.0672,1.0672,1.0672,3500000.0
2008-09-01 05:13:00,1.0672,1.0673,1.0672,1.0673,5000000.0
2008-09-01 05:14:00,1.0673,1.0673,1.0671,1.0671,7200000.0
2008-09-01 05:15:00,1.06715,1.06715,1.06715,1.06715,6200000.0
2008-09-01 05:16:00,1.06715,1.0673,1.06715,1.0673,45400000.0
2008-09-01 05:17:00,1.0673,1.0674,1.0673,1.0673,9600000.0
2008-09-01 05:18:00,1.0673,1.06745,1.0673,1.06745,7600000.0
2008-09-01 05:19:00,1.0675,1.0675,1.06725,1.06725,7400000.0
2008-09-01 05:20:00,1.0673,1.0673,1.0673,1.0673,12800000.0
2008-09-01 05:21:00,1.0673,1.0673,1.0673,1.0673,2700000.0
2008-09-01 05:22:00,1.0673,1.0673,1.06725,1.0673,18600000.0
2008-09-01 05:23:00,1.06725,1.06725,1.06725,1.06725,1600000.0
2008-09-01 05:24:00,1.0673,1.0673,1.0673,1.0673,14300000.0
2008-09-01 05:25:00,1.06725,1.06725,1.06725,1.06725,1600000.0
2008-09-01 05:26:00,1.06717,1.06725,1.06701,1.06701,59500000.0
2008-09-01 05:27:00,1.0673,1.0673,1.0673,1.0673,41300000.0
2008-09-01 05:28:00,1.0673,1.0673,1.0671,1.0673,98200001.0
2008-09-01 05:29:00,1.0673,1.0673,1.0672,1.0672,5200000.0
2008-09-01 05:30:00,1.0672,1.0672,1.0672,1.0672,2700000.0
2008-09-01 05:31:00,1.0673,1.0673,1.0673,1.0673,2000000.0
2008-09-01 05:32:00,1.0673,1.0673,1.0671,1.0671,23800000.0
2008-09-01 05:33:00,1.0671,1.0672,1.0671,1.0672,6100000.0
2008-09-01 05:34:00,1.0671,1.0672,1.06695,1.067,47000000.0
2008-09-01 05:35:00,1.0671,1.0673,1.0671,1.0672,15200000.0
2008-09-01 05:36:00,1.0672,1.0672,1.0671,1.0671,8500000.0
2008-09-01 05:37:00,1.0671,1.0672,1.067,1.067,25800000.0
2008-09-01 05:38:00,1.06715,1.06715,1.06715,1.06715,3000000.0
2008-09-01 05:39:00,1.0671,1.0671,1.0671,1.0671,3500000.0
2008-09-01 05:40:00,1.06699,1.06701,1.06676,1.06691,56300000.0
2008-09-01 05:41:00,1.0672,1.0673,1.0672,1.0673,2000000.0
2008-09-01 05:42:00,1.0673,1.0673,1.0673,1.0673,2000000.0
2008-09-01 05:43:00,1.0673,1.0673,1.0672,1.0673,7900000.0
2008-09-01 05:44:00,1.0673,1.0673,1.0673,1.0673,2000000.0
2008-09-01 05:45:00,1.0673,1.0673,1.0673,1.0673,2000000.0
2008-09-01 05:46:00,1.0673,1.0673,1.0672,1.0672,4300000.0
2008-09-01 05:47:00,1.0672,1.0672,1.0671,1.0671,31500000.0
2008-09-01 05:48:00,1.0671,1.06715,1.0671,1.06715,8000000.0
2008-09-01 05:49:00,1.06715,1.06715,1.0671,1.0671,7600000.0
2008-09-01 05:50:00,1.0671,1.06725,1.06705,1.06705,8000000.0
2008-09-01 05:51:00,1.0671,1.0671,1.0671,1.0671,4000000.0
2008-09-01 05:52:00,1.0671,1.0672,1.0671,1.0672,2000000.0
2008-09-01 05:53:00,1.0669,1.06696,1.06682,1.06692,116700000.0
2008-09-01 05:54:00,1.0671,1.0671,1.0671,1.0671,2000000.0
2008-09-01 05:55:00,1.0672,1.0672,1.0671,1.0671,7500000.0
2008-09-01 05:56:00,1.0671,1.0672,1.0671,1.0671,14500000.0
2008-09-01 05:57:00,1.0671,1.0672,1.0671,1.0671,19300000.0
2008-09-01 05:58:00,1.067,1.067,1.067,1.067,7800000.0
2008-09-01 05:59:00,1.067,1.0672,1.067,1.0672,14100000.0
2008-09-01 06:00:00,1.0671,1.0671,1.0671,1.0671,2700000.0
2008-09-01 06:01:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-01 06:02:00,1.0672,1.0672,1.06695,1.06715,62199999.0
2008-09-01 06:03:00,1.0672,1.0672,1.0671,1.0671,3700000.0
2008-09-01 06:04:00,1.0671,1.0671,1.0671,1.0671,17400000.0
2008-09-01 06:05:00,1.0671,1.0671,1.0671,1.0671,6400000.0
2008-09-01 06:06:00,1.0671,1.0671,1.067,1.067,5800000.0
2008-09-01 06:07:00,1.06695,1.06695,1.06695,1.06695,1600000.0
2008-09-01 06:08:00,1.067,1.067,1.067,1.067,1400000.0
2008-09-01 06:09:00,1.06695,1.06695,1.06695,1.06695,1600000.0
2008-09-01 06:10:00,1.06705,1.06705,1.06705,1.06705,2000000.0
2008-09-01 06:11:00,1.067,1.067,1.067,1.067,3500000.0
2008-09-01 06:12:00,1.06715,1.06715,1.0671,1.0671,15500000.0
2008-09-01 06:13:00,1.0671,1.0671,1.0671,1.0671,3500000.0
2008-09-01 06:14:00,1.06693,1.06712,1.06693,1.06709,8100000.0
2008-09-01 06:15:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-01 06:16:00,1.0671,1.0671,1.0671,1.0671,3500000.0
2008-09-01 06:17:00,1.067,1.0671,1.067,1.0671,7200000.0
2008-09-01 06:18:00,1.0671,1.0671,1.067,1.067,14000000.0
2008-09-01 06:19:00,1.067,1.0671,1.067,1.0671,38600000.0
2008-09-01 06:20:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-09-01 06:21:00,1.0671,1.0671,1.0671,1.0671,3300000.0
2008-09-01 06:22:00,1.0671,1.0671,1.0671,1.0671,5900000.0
2008-09-01 06:23:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-09-01 06:24:00,1.0671,1.0671,1.067,1.067,20500000.0
2008-09-01 06:25:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-09-01 06:26:00,1.0672,1.0673,1.0672,1.0672,9200000.0
2008-09-01 06:27:00,1.0672,1.06725,1.06705,1.0672,18900000.0
2008-09-01 06:28:00,1.0672,1.0672,1.067,1.067,30100000.0
2008-09-01 06:29:00,1.067,1.0671,1.067,1.067,24200000.0
2008-09-01 06:30:00,1.067,1.067,1.0668,1.0668,17300000.0
2008-09-01 06:31:00,1.0668,1.0668,1.0668,1.0668,3500000.0
2008-09-01 06:32:00,1.0668,1.0668,1.0665,1.0665,98500000.0
2008-09-01 06:33:00,1.0665,1.0666,1.06605,1.06615,114900000.0
2008-09-01 06:34:00,1.0662,1.0666,1.06605,1.0666,113000000.0
2008-09-01 06:35:00,1.0666,1.0666,1.06605,1.0662,27300000.0
2008-09-01 06:36:00,1.0662,1.06625,1.066,1.0661,46500000.0
2008-09-01 06:37:00,1.066,1.066,1.066,1.066,29800000.0
2008-09-01 06:38:00,1.066,1.0662,1.066,1.0662,62700000.0
2008-09-01 06:39:00,1.0662,1.0663,1.0662,1.0663,14100000.0
2008-09-01 06:40:00,1.0663,1.0663,1.0663,1.0663,14100000.0
2008-09-01 06:41:00,1.0663,1.0664,1.0663,1.0664,17100000.0
2008-09-01 06:42:00,1.0664,1.06665,1.06625,1.0664,20900000.0
2008-09-01 06:43:00,1.0664,1.0664,1.0664,1.0664,4700000.0
2008-09-01 06:44:00,1.0664,1.0665,1.0664,1.0664,16200000.0
2008-09-01 06:45:00,1.0665,1.06665,1.0662,1.06665,35800000.0
2008-09-01 06:46:00,1.0668,1.0668,1.06625,1.0666,33000000.0
2008-09-01 06:47:00,1.0665,1.0665,1.0665,1.0665,4800000.0
2008-09-01 06:48:00,1.0666,1.06675,1.0665,1.06655,11200000.0
2008-09-01 06:49:00,1.06675,1.06675,1.0665,1.0665,29000000.0
2008-09-01 06:50:00,1.0666,1.0666,1.0666,1.0666,5400000.0
2008-09-01 06:51:00,1.0666,1.0669,1.0665,1.0668,13600000.0
2008-09-01 06:52:00,1.0665,1.06685,1.0665,1.06685,9600000.0
2008-09-01 06:53:00,1.06665,1.06695,1.06665,1.06695,26900000.0
2008-09-01 06:54:00,1.06715,1.0672,1.0669,1.0669,15400000.0
2008-09-01 06:55:00,1.067,1.0673,1.0669,1.0669,29400000.0
2008-09-01 06:56:00,1.06715,1.06715,1.06715,1.06715,6400000.0
2008-09-01 06:57:00,1.0672,1.0672,1.0672,1.0672,5600000.0
2008-09-01 06:58:00,1.0672,1.0672,1.0672,1.0672,2700000.0
2008-09-01 06:59:00,1.0672,1.0672,1.0672,1.0672,3200000.0
2008-09-01 07:00:00,1.0672,1.0672,1.067,1.067,30100000.0
2008-09-01 07:01:00,1.06715,1.06725,1.06715,1.06725,10100000.0
2008-09-01 07:02:00,1.0672,1.0672,1.0672,1.0672,1300000.0
2008-09-01 07:03:00,1.0673,1.0674,1.06705,1.06705,27100000.0
2008-09-01 07:04:00,1.06725,1.0674,1.06695,1.06705,15800000.0
2008-09-01 07:05:00,1.06705,1.06705,1.06705,1.06705,5400000.0
2008-09-01 07:06:00,1.06705,1.06705,1.06705,1.06705,5400000.0
2008-09-01 07:07:00,1.06701,1.06713,1.06695,1.06708,134100000.0
2008-09-01 07:08:00,1.06698,1.06707,1.06685,1.06698,120800000.0
2008-09-01 07:09:00,1.06705,1.06705,1.06685,1.06685,12000000.0
2008-09-01 07:10:00,1.0669,1.06715,1.06685,1.0669,61500000.0
2008-09-01 07:11:00,1.0669,1.0669,1.0668,1.0669,27700000.0
2008-09-01 07:12:00,1.0669,1.0669,1.0669,1.0669,2000000.0
2008-09-01 07:13:00,1.0669,1.06705,1.06675,1.0669,43299999.0
2008-09-01 07:14:00,1.0669,1.0669,1.0669,1.0669,1000000.0
2008-09-01 07:15:00,1.06635,1.06685,1.06635,1.06685,40999999.0
2008-09-01 07:16:00,1.067,1.067,1.067,1.067,2000000.0
2008-09-01 07:17:00,1.0671,1.0672,1.06695,1.0672,44100000.0
2008-09-01 07:18:00,1.0672,1.06735,1.06715,1.0673,33500000.0
2008-09-01 07:19:00,1.0672,1.06735,1.0672,1.06735,6800000.0
2008-09-01 07:20:00,1.0675,1.0675,1.0675,1.0675,2000000.0
2008-09-01 07:21:00,1.06725,1.06725,1.06725,1.06725,3700000.0
2008-09-01 07:22:00,1.0673,1.0674,1.0673,1.0674,7900000.0
2008-09-01 07:23:00,1.0675,1.0675,1.0675,1.0675,1000000.0
2008-09-01 07:24:00,1.0675,1.0675,1.0674,1.0675,20200000.0
2008-09-01 07:25:00,1.06725,1.06735,1.06725,1.06735,2300000.0
2008-09-01 07:26:00,1.06702,1.0672,1.06702,1.06715,83500000.0
2008-09-01 07:27:00,1.0673,1.0673,1.0673,1.0673,1300000.0
2008-09-01 07:28:00,1.06735,1.06735,1.06735,1.06735,1000000.0
2008-09-01 07:29:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-01 07:30:00,1.0673,1.0673,1.0673,1.0673,3700000.0
2008-09-01 07:31:00,1.0673,1.0673,1.0673,1.0673,1200000.0
2008-09-01 07:32:00,1.0673,1.0673,1.0672,1.0672,2700000.0
2008-09-01 07:33:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-01 07:34:00,1.0673,1.0673,1.0673,1.0673,5000000.0
2008-09-01 07:35:00,1.0673,1.0673,1.0673,1.0673,2000000.0
2008-09-01 07:36:00,1.0673,1.0673,1.06655,1.0667,22900000.0
2008-09-01 07:37:00,1.0668,1.0668,1.0667,1.0668,10400000.0
2008-09-01 07:38:00,1.06695,1.06695,1.06695,1.06695,2000000.0
2008-09-01 07:39:00,1.0669,1.0669,1.0669,1.0669,2700000.0
2008-09-01 07:40:00,1.0669,1.06715,1.0669,1.06715,18900000.0
2008-09-01 07:41:00,1.0673,1.0673,1.06705,1.0672,8000000.0
2008-09-01 07:42:00,1.0673,1.0673,1.06705,1.06705,4000000.0
2008-09-01 07:43:00,1.0671,1.0671,1.067,1.067,4500000.0
2008-09-01 07:44:00,1.067,1.0671,1.0669,1.0669,23900000.0
2008-09-01 07:45:00,1.0668,1.0668,1.0668,1.0668,1000000.0
2008-09-01 07:46:00,1.0667,1.0668,1.0667,1.0668,18500000.0
2008-09-01 07:47:00,1.0667,1.0667,1.0667,1.0667,3600000.0
2008-09-01 07:48:00,1.0667,1.0669,1.0667,1.0669,16300000.0
2008-09-01 07:49:00,1.0668,1.0669,1.0668,1.0668,10100000.0
2008-09-01 07:50:00,1.0668,1.0668,1.0668,1.0668,2700000.0
2008-09-01 07:51:00,1.0668,1.0668,1.0668,1.0668,4000000.0
2008-09-01 07:52:00,1.0668,1.0668,1.0668,1.0668,9900000.0
2008-09-01 07:53:00,1.0668,1.0668,1.0668,1.0668,2700000.0
2008-09-01 07:54:00,1.06647,1.06675,1.06631,1.06656,51402500.0
2008-09-01 07:55:00,1.0668,1.0668,1.0668,1.0668,3200000.0
2008-09-01 07:56:00,1.0668,1.0668,1.0667,1.0668,8300000.0
2008-09-01 07:57:00,1.0667,1.0667,1.0667,1.0667,6600000.0
2008-09-01 07:58:00,1.0667,1.0667,1.0667,1.0667,2800000.0
2008-09-01 07:59:00,1.0668,1.0668,1.0668,1.0668,1000000.0
2008-09-01 08:00:00,1.0667,1.0668,1.06645,1.06645,10200000.0
2008-09-01 08:01:00,1.0666,1.0666,1.06635,1.0666,18700000.0
2008-09-01 08:02:00,1.06665,1.06665,1.06665,1.06665,2000000.0
2008-09-01 08:03:00,1.06643,1.06646,1.06626,1.06646,22200000.0
2008-09-01 08:04:00,1.0667,1.0671,1.06655,1.06675,8300000.0
2008-09-01 08:05:00,1.0668,1.06685,1.0668,1.06685,3600000.0
2008-09-01 08:06:00,1.06685,1.0669,1.06685,1.06685,6200000.0
2008-09-01 08:07:00,1.06685,1.06685,1.06685,1.06685,1600000.0
2008-09-01 08:08:00,1.06685,1.0672,1.06685,1.0672,12800000.0
2008-09-01 08:09:00,1.0672,1.0672,1.0672,1.0672,1300000.0
2008-09-01 08:10:00,1.0671,1.0672,1.0671,1.0672,5300000.0
2008-09-01 08:11:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-01 08:12:00,1.0672,1.0672,1.06685,1.0669,3000000.0
2008-09-01 08:13:00,1.067,1.06715,1.067,1.06715,4000000.0
2008-09-01 08:14:00,1.0671,1.0672,1.0668,1.06715,34600000.0
2008-09-01 08:15:00,1.0673,1.0673,1.0672,1.0672,2000000.0
2008-09-01 08:16:00,1.0672,1.0672,1.0671,1.0672,3000000.0
2008-09-01 08:17:00,1.0672,1.0672,1.0669,1.0669,17500000.0
2008-09-01 08:18:00,1.0669,1.0669,1.06635,1.06635,44000000.0
2008-09-01 08:19:00,1.0664,1.0664,1.0663,1.0664,6200000.0
2008-09-01 08:20:00,1.0664,1.06695,1.0664,1.06695,20900000.0
2008-09-01 08:21:00,1.067,1.06725,1.067,1.06715,19800000.0
2008-09-01 08:22:00,1.0672,1.0672,1.0672,1.0672,2300000.0
2008-09-01 08:23:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-01 08:24:00,1.06725,1.0676,1.06725,1.0675,26400000.0
2008-09-01 08:25:00,1.0675,1.06795,1.06745,1.0678,49000000.0
2008-09-01 08:26:00,1.06785,1.06785,1.06725,1.0674,55200000.0
2008-09-01 08:27:00,1.06745,1.0677,1.0673,1.0676,25400000.0
2008-09-01 08:28:00,1.0675,1.0677,1.0675,1.0677,9700000.0
2008-09-01 08:29:00,1.0677,1.0677,1.0676,1.0677,18200000.0
2008-09-01 08:30:00,1.0677,1.0678,1.06765,1.0677,32700000.0
2008-09-01 08:31:00,1.0677,1.0678,1.06765,1.06775,25700000.0
2008-09-01 08:32:00,1.06775,1.0683,1.0677,1.0683,35800000.0
2008-09-01 08:33:00,1.06825,1.0683,1.068,1.068,28900000.0
2008-09-01 08:34:00,1.068,1.0681,1.06725,1.0676,202600000.0
2008-09-01 08:35:00,1.06765,1.0679,1.0674,1.06785,45300000.0
2008-09-01 08:36:00,1.06785,1.06795,1.06765,1.0677,71700000.0
2008-09-01 08:37:00,1.0677,1.0677,1.0676,1.0676,19200000.0
2008-09-01 08:38:00,1.0674,1.0676,1.0674,1.0675,72000000.0
2008-09-01 08:39:00,1.0675,1.0676,1.06745,1.0676,13400000.0
2008-09-01 08:40:00,1.06755,1.0677,1.06755,1.0676,13400000.0
2008-09-01 08:41:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-09-01 08:42:00,1.0676,1.0676,1.06745,1.06745,22600000.0
2008-09-01 08:43:00,1.06745,1.0675,1.06695,1.06735,93000000.0
2008-09-01 08:44:00,1.0673,1.0674,1.0673,1.06735,10600000.0
2008-09-01 08:45:00,1.06745,1.0675,1.06735,1.06745,13300000.0
2008-09-01 08:46:00,1.06745,1.06745,1.06745,1.06745,3300000.0
2008-09-01 08:47:00,1.0674,1.06745,1.0674,1.06745,10100000.0
2008-09-01 08:48:00,1.0675,1.0676,1.0674,1.0674,26000000.0
2008-09-01 08:49:00,1.0673,1.0673,1.0673,1.0673,16200000.0
2008-09-01 08:50:00,1.0672,1.06745,1.0672,1.06745,25800000.0
2008-09-01 08:51:00,1.06745,1.0676,1.06745,1.0676,3600000.0
2008-09-01 08:52:00,1.0675,1.0675,1.06745,1.06745,18200000.0
2008-09-01 08:53:00,1.06745,1.0675,1.0672,1.0675,71600000.0
2008-09-01 08:54:00,1.0675,1.0675,1.0672,1.0674,29600000.0
2008-09-01 08:55:00,1.06745,1.0677,1.06735,1.0677,57100000.0
2008-09-01 08:56:00,1.0679,1.0679,1.0677,1.0677,20800000.0
2008-09-01 08:57:00,1.0677,1.06775,1.0677,1.0677,4600000.0
2008-09-01 08:58:00,1.0677,1.06775,1.06755,1.06755,19500000.0
2008-09-01 08:59:00,1.06755,1.0676,1.06755,1.0676,8500000.0
2008-09-01 09:00:00,1.0676,1.0676,1.0673,1.0673,40800000.0
2008-09-01 09:01:00,1.06725,1.06765,1.0672,1.06725,61800000.0
2008-09-01 09:02:00,1.06725,1.0673,1.06725,1.0673,2300000.0
2008-09-01 09:03:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-01 09:04:00,1.0673,1.0673,1.06715,1.06715,16900000.0
2008-09-01 09:05:00,1.06725,1.06725,1.06705,1.06715,14800000.0
2008-09-01 09:06:00,1.0672,1.0673,1.0671,1.06725,53200000.0
2008-09-01 09:07:00,1.06725,1.0674,1.067,1.0672,131300000.0
2008-09-01 09:08:00,1.06715,1.0672,1.0671,1.0671,11400000.0
2008-09-01 09:09:00,1.0671,1.0672,1.0667,1.06685,184400000.0
2008-09-01 09:10:00,1.06685,1.067,1.06685,1.06695,99700000.0
2008-09-01 09:11:00,1.06695,1.0671,1.0669,1.06705,39900000.0
2008-09-01 09:12:00,1.0671,1.0672,1.06685,1.0672,24000000.0
2008-09-01 09:13:00,1.0672,1.0673,1.06715,1.06725,35300000.0
2008-09-01 09:14:00,1.0672,1.0673,1.0671,1.0673,33100000.0
2008-09-01 09:15:00,1.0673,1.0674,1.06725,1.0674,15000000.0
2008-09-01 09:16:00,1.0674,1.0674,1.0673,1.06735,38200000.0
2008-09-01 09:17:00,1.0674,1.0675,1.0667,1.0667,72300000.0
2008-09-01 09:18:00,1.06665,1.0668,1.06665,1.0668,27200000.0
2008-09-01 09:19:00,1.0667,1.0668,1.06655,1.0666,78600000.0
2008-09-01 09:20:00,1.0666,1.0668,1.0666,1.0668,52300000.0
2008-09-01 09:21:00,1.0668,1.0668,1.0667,1.0668,21000000.0
2008-09-01 09:22:00,1.0668,1.0668,1.0666,1.06665,54300000.0
2008-09-01 09:23:00,1.06675,1.0668,1.06665,1.0667,27800000.0
2008-09-01 09:24:00,1.0667,1.0671,1.0667,1.067,27900000.0
2008-09-01 09:25:00,1.067,1.067,1.0668,1.0668,18600000.0
2008-09-01 09:26:00,1.06675,1.0668,1.0666,1.0666,22900000.0
2008-09-01 09:27:00,1.0666,1.0668,1.0666,1.0668,13000000.0
2008-09-01 09:28:00,1.0668,1.06725,1.0668,1.06715,40000000.0
2008-09-01 09:29:00,1.06715,1.06725,1.067,1.067,84700000.0
2008-09-01 09:30:00,1.06705,1.06705,1.0669,1.0669,31200000.0
2008-09-01 09:31:00,1.06695,1.06735,1.06695,1.06735,75900000.0
2008-09-01 09:32:00,1.0674,1.0674,1.0671,1.0671,20000000.0
2008-09-01 09:33:00,1.06705,1.0671,1.067,1.0671,58400000.0
2008-09-01 09:34:00,1.0672,1.0672,1.0668,1.067,94450051.0
2008-09-01 09:35:00,1.067,1.0672,1.0669,1.0671,83300000.0
2008-09-01 09:36:00,1.0672,1.0673,1.067,1.06715,87100000.0
2008-09-01 09:37:00,1.06715,1.06735,1.067,1.0672,90900000.0
2008-09-01 09:38:00,1.0671,1.06725,1.06685,1.0672,119500000.0
2008-09-01 09:39:00,1.0672,1.06765,1.0672,1.0675,76900000.0
2008-09-01 09:40:00,1.0674,1.0674,1.06735,1.06735,10600000.0
2008-09-01 09:41:00,1.0673,1.0676,1.06725,1.0674,161400000.0
2008-09-01 09:42:00,1.0674,1.0675,1.0673,1.0674,53500000.0
2008-09-01 09:43:00,1.06735,1.06745,1.06735,1.06735,135100000.0
2008-09-01 09:44:00,1.06735,1.0675,1.0673,1.0675,77200000.0
2008-09-01 09:45:00,1.0675,1.0675,1.0671,1.0671,88600000.0
2008-09-01 09:46:00,1.0671,1.0672,1.06705,1.06705,19400000.0
2008-09-01 09:47:00,1.06705,1.0671,1.0669,1.06695,32200000.0
2008-09-01 09:48:00,1.06695,1.06735,1.06695,1.0673,42100000.0
2008-09-01 09:49:00,1.06735,1.06735,1.0673,1.0673,51100000.0
2008-09-01 09:50:00,1.0673,1.06735,1.0673,1.0673,25400000.0
2008-09-01 09:51:00,1.06735,1.06735,1.0672,1.0672,34400000.0
2008-09-01 09:52:00,1.0672,1.0673,1.06705,1.0672,57300000.0
2008-09-01 09:53:00,1.0672,1.0672,1.06705,1.0672,70400000.0
2008-09-01 09:54:00,1.0672,1.0674,1.0667,1.067,179000000.0
2008-09-01 09:55:00,1.067,1.0673,1.0668,1.067,92200000.0
2008-09-01 09:56:00,1.067,1.0671,1.0669,1.06705,26600000.0
2008-09-01 09:57:00,1.0671,1.0672,1.067,1.06705,80500000.0
2008-09-01 09:58:00,1.06705,1.0674,1.06705,1.06715,84700000.0
2008-09-01 09:59:00,1.0671,1.06715,1.0667,1.067,126600000.0
2008-09-01 10:00:00,1.0668,1.06685,1.0665,1.0665,100300000.0
2008-09-01 10:01:00,1.0666,1.06695,1.0665,1.06655,151600000.0
2008-09-01 10:02:00,1.0666,1.0668,1.06645,1.0666,160800000.0
2008-09-01 10:03:00,1.0667,1.0667,1.06555,1.0656,258800002.0
2008-09-01 10:04:00,1.0655,1.0656,1.0654,1.0656,150600000.0
2008-09-01 10:05:00,1.0657,1.0658,1.06535,1.06555,191800000.0
2008-09-01 10:06:00,1.06555,1.0657,1.0654,1.0654,69500000.0
2008-09-01 10:07:00,1.0654,1.06585,1.06525,1.06585,127000000.0
2008-09-01 10:08:00,1.06575,1.066,1.06575,1.06575,41700000.0
2008-09-01 10:09:00,1.0658,1.0659,1.0657,1.0657,39100000.0
2008-09-01 10:10:00,1.0657,1.0659,1.0657,1.0659,64800000.0
2008-09-01 10:11:00,1.0659,1.066,1.0659,1.06595,11800000.0
2008-09-01 10:12:00,1.06605,1.0661,1.066,1.066,22900000.0
2008-09-01 10:13:00,1.066,1.0663,1.066,1.0663,68000000.0
2008-09-01 10:14:00,1.0664,1.06705,1.06625,1.0665,203600000.0
2008-09-01 10:15:00,1.0665,1.06705,1.0665,1.06685,123900000.0
2008-09-01 10:16:00,1.06695,1.06695,1.06655,1.0666,15800000.0
2008-09-01 10:17:00,1.0666,1.06685,1.06645,1.0665,19200000.0
2008-09-01 10:18:00,1.0665,1.0665,1.0665,1.0665,8800000.0
2008-09-01 10:19:00,1.0665,1.06665,1.0665,1.06665,29800000.0
2008-09-01 10:20:00,1.0667,1.06695,1.0666,1.0667,127800000.0
2008-09-01 10:21:00,1.0667,1.0667,1.0662,1.0662,125300000.0
2008-09-01 10:22:00,1.0662,1.0662,1.0662,1.0662,4000000.0
2008-09-01 10:23:00,1.0662,1.0663,1.0662,1.0663,17300000.0
2008-09-01 10:24:00,1.0663,1.0663,1.06605,1.0661,28100000.0
2008-09-01 10:25:00,1.06605,1.06645,1.066,1.0664,107300000.0
2008-09-01 10:26:00,1.0664,1.06655,1.06615,1.06645,193000000.0
2008-09-01 10:27:00,1.0664,1.0664,1.0656,1.0658,154300000.0
2008-09-01 10:28:00,1.0658,1.066,1.0657,1.066,29000000.0
2008-09-01 10:29:00,1.066,1.066,1.06565,1.06565,2300000.0
2008-09-01 10:30:00,1.0658,1.0662,1.06575,1.06575,42600000.0
2008-09-01 10:31:00,1.0657,1.0659,1.06555,1.0659,71100000.0
2008-09-01 10:32:00,1.0657,1.0658,1.0655,1.0658,117900000.0
2008-09-01 10:33:00,1.0658,1.0659,1.06545,1.0657,57000000.0
2008-09-01 10:34:00,1.0658,1.06585,1.06575,1.06585,10800000.0
2008-09-01 10:35:00,1.06585,1.0661,1.06585,1.066,27000000.0
2008-09-01 10:36:00,1.066,1.0662,1.066,1.0661,17500000.0
2008-09-01 10:37:00,1.0661,1.0664,1.0661,1.0663,58300000.0
2008-09-01 10:38:00,1.06635,1.06635,1.06615,1.0663,26800000.0
2008-09-01 10:39:00,1.06635,1.06635,1.0663,1.0663,14800000.0
2008-09-01 10:40:00,1.06635,1.06635,1.06635,1.06635,6000000.0
2008-09-01 10:41:00,1.0664,1.06645,1.0656,1.06565,62000000.0
2008-09-01 10:42:00,1.0656,1.0656,1.06505,1.0651,172300000.0
2008-09-01 10:43:00,1.0651,1.06525,1.0649,1.0652,142600000.0
2008-09-01 10:44:00,1.0652,1.0658,1.06515,1.0657,145600000.0
2008-09-01 10:45:00,1.0655,1.0657,1.0655,1.06555,102100000.0
2008-09-01 10:46:00,1.0655,1.0656,1.0654,1.06555,16800000.0
2008-09-01 10:47:00,1.06555,1.0657,1.0655,1.06565,43900000.0
2008-09-01 10:48:00,1.0656,1.0659,1.0656,1.06585,64300000.0
2008-09-01 10:49:00,1.06595,1.06595,1.0656,1.0659,75600000.0
2008-09-01 10:50:00,1.0658,1.0659,1.0658,1.0659,68600000.0
2008-09-01 10:51:00,1.0659,1.0659,1.0658,1.0658,47100000.0
2008-09-01 10:52:00,1.0658,1.06585,1.0657,1.0657,30700000.0
2008-09-01 10:53:00,1.06575,1.06585,1.06565,1.06575,69200000.0
2008-09-01 10:54:00,1.0658,1.0659,1.0657,1.06575,31500000.0
2008-09-01 10:55:00,1.06575,1.06575,1.06575,1.06575,1600000.0
2008-09-01 10:56:00,1.06575,1.06575,1.06575,1.06575,8000000.0
2008-09-01 10:57:00,1.06575,1.06575,1.06575,1.06575,4500000.0
2008-09-01 10:58:00,1.06575,1.0658,1.06565,1.06565,48800000.0
2008-09-01 10:59:00,1.0657,1.0658,1.0656,1.0656,52200000.0
2008-09-01 11:00:00,1.0656,1.0657,1.06545,1.0655,58300000.0
2008-09-01 11:01:00,1.0655,1.0655,1.0653,1.0655,42800000.0
2008-09-01 11:02:00,1.0655,1.0655,1.0651,1.0654,71000000.0
2008-09-01 11:03:00,1.0654,1.0655,1.06515,1.0652,105700000.0
2008-09-01 11:04:00,1.0653,1.0654,1.0647,1.0648,64400000.0
2008-09-01 11:05:00,1.0648,1.0648,1.06475,1.0648,10700000.0
2008-09-01 11:06:00,1.0648,1.0649,1.06465,1.0648,43400000.0
2008-09-01 11:07:00,1.0648,1.0648,1.06455,1.0646,57000000.0
2008-09-01 11:08:00,1.0645,1.0646,1.0644,1.0646,74800000.0
2008-09-01 11:09:00,1.0646,1.0648,1.06455,1.06455,71100000.0
2008-09-01 11:10:00,1.06455,1.0646,1.0645,1.0645,17700000.0
2008-09-01 11:11:00,1.0645,1.0645,1.0642,1.0643,90000000.0
2008-09-01 11:12:00,1.06425,1.06425,1.0638,1.06385,34600000.0
2008-09-01 11:13:00,1.06385,1.06385,1.0636,1.0637,89600000.0
2008-09-01 11:14:00,1.0637,1.0638,1.0636,1.0637,125400000.0
2008-09-01 11:15:00,1.0637,1.0641,1.0636,1.0641,109900000.0
2008-09-01 11:16:00,1.0641,1.0641,1.0637,1.06375,49000000.0
2008-09-01 11:17:00,1.06375,1.06385,1.0637,1.06375,44400000.0
2008-09-01 11:18:00,1.0637,1.0639,1.0637,1.0639,40400000.0
2008-09-01 11:19:00,1.0639,1.0639,1.06355,1.0636,27200000.0
2008-09-01 11:20:00,1.06355,1.0637,1.06355,1.0637,44600000.0
2008-09-01 11:21:00,1.0636,1.06385,1.0636,1.0638,82200000.0
2008-09-01 11:22:00,1.0639,1.0642,1.06385,1.0641,55500000.0
2008-09-01 11:23:00,1.06415,1.0643,1.0641,1.0642,97500000.0
2008-09-01 11:24:00,1.0642,1.0644,1.0642,1.0642,112700000.0
2008-09-01 11:25:00,1.06435,1.0645,1.0642,1.0643,67000000.0
2008-09-01 11:26:00,1.0643,1.065,1.0643,1.0648,109400000.0
2008-09-01 11:27:00,1.0648,1.0651,1.06475,1.065,149400000.0
2008-09-01 11:28:00,1.0649,1.065,1.0648,1.0648,83000000.0
2008-09-01 11:29:00,1.0648,1.0648,1.0644,1.0645,110300000.0
2008-09-01 11:30:00,1.0644,1.06455,1.0643,1.0645,53300000.0
2008-09-01 11:31:00,1.06455,1.06455,1.06455,1.06455,3000000.0
2008-09-01 11:32:00,1.06455,1.06475,1.06455,1.06475,20400000.0
2008-09-01 11:33:00,1.06475,1.0649,1.06475,1.0649,20300000.0
2008-09-01 11:34:00,1.0649,1.065,1.0647,1.06475,74900000.0
2008-09-01 11:35:00,1.0648,1.0649,1.0646,1.06465,123800000.0
2008-09-01 11:36:00,1.06465,1.06465,1.06465,1.06465,8300000.0
2008-09-01 11:37:00,1.0648,1.0648,1.0645,1.0646,166600000.0
2008-09-01 11:38:00,1.0646,1.0647,1.0646,1.0646,46200000.0
2008-09-01 11:39:00,1.0646,1.0647,1.0646,1.0647,29800000.0
2008-09-01 11:40:00,1.0646,1.0648,1.06455,1.0648,101800000.0
2008-09-01 11:41:00,1.0648,1.0658,1.0648,1.06575,233400000.0
2008-09-01 11:42:00,1.0657,1.0661,1.0653,1.06565,148200000.0
2008-09-01 11:43:00,1.06575,1.06575,1.0655,1.0656,120000000.0
2008-09-01 11:44:00,1.0656,1.0656,1.0646,1.06535,186700000.0
2008-09-01 11:45:00,1.0653,1.0653,1.06515,1.0652,36200000.0
2008-09-01 11:46:00,1.06515,1.06515,1.0651,1.0651,5000000.0
2008-09-01 11:47:00,1.0652,1.0653,1.06505,1.06515,55200000.0
2008-09-01 11:48:00,1.06515,1.06515,1.0651,1.06515,7500000.0
2008-09-01 11:49:00,1.06525,1.06565,1.06515,1.06555,102400000.0
2008-09-01 11:50:00,1.06555,1.06555,1.0651,1.0651,92900000.0
2008-09-01 11:51:00,1.06375,1.06465,1.0635,1.06465,114900000.0
2008-09-01 11:52:00,1.0646,1.0647,1.0643,1.06455,65300000.0
2008-09-01 11:53:00,1.0645,1.0645,1.0643,1.0643,283800001.0
2008-09-01 11:54:00,1.0644,1.0644,1.06425,1.0644,26400000.0
2008-09-01 11:55:00,1.0644,1.0644,1.0642,1.0643,12100000.0
2008-09-01 11:56:00,1.06425,1.06425,1.0642,1.06425,8700000.0
2008-09-01 11:57:00,1.0644,1.0645,1.0641,1.0642,77200000.0
2008-09-01 11:58:00,1.0644,1.0644,1.06365,1.0639,147000000.0
2008-09-01 11:59:00,1.0638,1.0642,1.0637,1.06405,97900000.0
2008-09-01 12:00:00,1.06405,1.06415,1.06405,1.06415,10100000.0
2008-09-01 12:01:00,1.0641,1.0643,1.06375,1.0641,261900000.0
2008-09-01 12:02:00,1.06415,1.0645,1.06345,1.06345,150200000.0
2008-09-01 12:03:00,1.0635,1.0636,1.0628,1.0628,203000000.0
2008-09-01 12:04:00,1.06275,1.06355,1.06245,1.0635,147100000.0
2008-09-01 12:05:00,1.0635,1.0635,1.0627,1.0633,255700000.0
2008-09-01 12:06:00,1.06325,1.0633,1.0631,1.0632,126500000.0
2008-09-01 12:07:00,1.0633,1.0633,1.0629,1.0633,252800000.0
2008-09-01 12:08:00,1.0633,1.0634,1.0632,1.0634,148400000.0
2008-09-01 12:09:00,1.0634,1.0634,1.0631,1.0632,62600000.0
2008-09-01 12:10:00,1.0632,1.0633,1.0631,1.0633,34900000.0
2008-09-01 12:11:00,1.06325,1.06325,1.0628,1.063,53300000.0
2008-09-01 12:12:00,1.063,1.063,1.0627,1.0627,60300000.0
2008-09-01 12:13:00,1.06275,1.0628,1.0622,1.0624,138700000.0
2008-09-01 12:14:00,1.0624,1.0626,1.0624,1.06255,34200000.0
2008-09-01 12:15:00,1.06255,1.0626,1.06255,1.0626,14700000.0
2008-09-01 12:16:00,1.0626,1.0626,1.0626,1.0626,2700000.0
2008-09-01 12:17:00,1.0626,1.0626,1.0625,1.0626,21900000.0
2008-09-01 12:18:00,1.0626,1.0628,1.0626,1.0628,25800000.0
2008-09-01 12:19:00,1.0628,1.063,1.0628,1.06295,44100000.0
2008-09-01 12:20:00,1.06295,1.063,1.0619,1.06195,63900000.0
2008-09-01 12:21:00,1.06195,1.0622,1.0619,1.0622,47800000.0
2008-09-01 12:22:00,1.0622,1.0622,1.0621,1.06215,12100000.0
2008-09-01 12:23:00,1.06215,1.06235,1.06205,1.06215,38800000.0
2008-09-01 12:24:00,1.0623,1.0623,1.0621,1.06215,10300000.0
2008-09-01 12:25:00,1.06215,1.0622,1.06215,1.06215,13800000.0
2008-09-01 12:26:00,1.06215,1.0624,1.06215,1.0624,14000000.0
2008-09-01 12:27:00,1.0624,1.0624,1.0614,1.06155,189700000.0
2008-09-01 12:28:00,1.06165,1.0618,1.0615,1.0618,64100000.0
2008-09-01 12:29:00,1.06175,1.06195,1.06175,1.0619,44000000.0
2008-09-01 12:30:00,1.0619,1.0619,1.06145,1.06145,30700000.0
2008-09-01 12:31:00,1.06155,1.06155,1.0613,1.06155,39900000.0
2008-09-01 12:32:00,1.0616,1.0617,1.0616,1.0617,86000000.0
2008-09-01 12:33:00,1.0617,1.0621,1.0617,1.0617,91800000.0
2008-09-01 12:34:00,1.06175,1.0619,1.0617,1.0618,32700000.0
2008-09-01 12:35:00,1.0618,1.0619,1.0618,1.06185,23500000.0
2008-09-01 12:36:00,1.0619,1.06205,1.06165,1.06205,88500000.0
2008-09-01 12:37:00,1.0621,1.06235,1.062,1.06235,104300000.0
2008-09-01 12:38:00,1.06235,1.0624,1.0623,1.0624,97900000.0
2008-09-01 12:39:00,1.0624,1.0626,1.0624,1.0626,91500000.0
2008-09-01 12:40:00,1.0626,1.063,1.0625,1.063,48000000.0
2008-09-01 12:41:00,1.06295,1.0637,1.06295,1.06365,96200000.0
2008-09-01 12:42:00,1.06365,1.0639,1.06365,1.0638,105000000.0
2008-09-01 12:43:00,1.0638,1.06385,1.0638,1.0638,58300000.0
2008-09-01 12:44:00,1.0638,1.06385,1.06365,1.0638,77000000.0
2008-09-01 12:45:00,1.06385,1.06465,1.06385,1.0639,199000000.0
2008-09-01 12:46:00,1.06415,1.06425,1.06395,1.06405,44400000.0
2008-09-01 12:47:00,1.06405,1.06415,1.064,1.0641,50500000.0
2008-09-01 12:48:00,1.0641,1.06415,1.0641,1.06415,35200000.0
2008-09-01 12:49:00,1.06415,1.0642,1.0641,1.0641,82000000.0
2008-09-01 12:50:00,1.0641,1.0641,1.0641,1.0641,338800000.0
2008-09-01 12:51:00,1.0641,1.0642,1.06395,1.0641,178500000.0
2008-09-01 12:52:00,1.0641,1.0642,1.0641,1.06415,116300000.0
2008-09-01 12:53:00,1.06415,1.0644,1.06415,1.0644,90300000.0
2008-09-01 12:54:00,1.06435,1.0644,1.06435,1.0644,18300000.0
2008-09-01 12:55:00,1.0644,1.0645,1.06425,1.06425,77400000.0
2008-09-01 12:56:00,1.0643,1.0643,1.0642,1.06425,21800000.0
2008-09-01 12:57:00,1.06425,1.06425,1.0642,1.06425,7500000.0
2008-09-01 12:58:00,1.0642,1.0643,1.06415,1.0643,17600000.0
2008-09-01 12:59:00,1.0642,1.0645,1.0642,1.0645,59400000.0
2008-09-01 13:00:00,1.0646,1.0646,1.06395,1.06425,51600000.0
2008-09-01 13:01:00,1.06425,1.0647,1.06425,1.0647,105300000.0
2008-09-01 13:02:00,1.0647,1.0652,1.0647,1.0652,155400000.0
2008-09-01 13:03:00,1.0652,1.06555,1.0652,1.0655,52000000.0
2008-09-01 13:04:00,1.0654,1.0655,1.06535,1.06535,12500000.0
2008-09-01 13:05:00,1.06535,1.06535,1.06535,1.06535,2000000.0
2008-09-01 13:06:00,1.06535,1.06535,1.0653,1.0653,17900000.0
2008-09-01 13:07:00,1.0654,1.0654,1.0652,1.0653,20300000.0
2008-09-01 13:08:00,1.0653,1.0654,1.0653,1.0654,34300000.0
2008-09-01 13:09:00,1.0653,1.0654,1.0653,1.0654,30100000.0
2008-09-01 13:10:00,1.0654,1.0654,1.06525,1.0653,27900000.0
2008-09-01 13:11:00,1.0653,1.0656,1.0653,1.0656,129900000.0
2008-09-01 13:12:00,1.0656,1.0657,1.0656,1.0657,6200000.0
2008-09-01 13:13:00,1.06565,1.0657,1.0656,1.0656,11100000.0
2008-09-01 13:14:00,1.0656,1.06565,1.0655,1.06555,18200000.0
2008-09-01 13:15:00,1.06555,1.06555,1.0649,1.06505,65400000.0
2008-09-01 13:16:00,1.06515,1.0652,1.065,1.0651,16300000.0
2008-09-01 13:17:00,1.06505,1.0656,1.06505,1.0656,34100000.0
2008-09-01 13:18:00,1.06555,1.0657,1.0655,1.0655,112700000.0
2008-09-01 13:19:00,1.0655,1.06555,1.0654,1.06555,67900000.0
2008-09-01 13:20:00,1.0656,1.0656,1.0649,1.0649,96100000.0
2008-09-01 13:21:00,1.06485,1.065,1.06445,1.0648,221400000.0
2008-09-01 13:22:00,1.0648,1.0648,1.0645,1.0647,41500000.0
2008-09-01 13:23:00,1.0647,1.0647,1.0645,1.0645,23400000.0
2008-09-01 13:24:00,1.0645,1.0645,1.0645,1.0645,15100000.0
2008-09-01 13:25:00,1.06414,1.06457,1.06414,1.06416,231900000.0
2008-09-01 13:26:00,1.0645,1.0645,1.0645,1.0645,2700000.0
2008-09-01 13:27:00,1.0645,1.0645,1.0645,1.0645,2700000.0
2008-09-01 13:28:00,1.0645,1.06465,1.0645,1.06455,18600000.0
2008-09-01 13:29:00,1.06455,1.06475,1.06455,1.06475,16700000.0
2008-09-01 13:30:00,1.0648,1.06535,1.0648,1.0653,84700000.0
2008-09-01 13:31:00,1.0653,1.06545,1.0653,1.06545,16500000.0
2008-09-01 13:32:00,1.06545,1.06545,1.0654,1.06545,30100000.0
2008-09-01 13:33:00,1.06545,1.0655,1.06545,1.0655,11500000.0
2008-09-01 13:34:00,1.06545,1.06565,1.06545,1.06565,27400000.0
2008-09-01 13:35:00,1.06565,1.06595,1.06565,1.06585,36100000.0
2008-09-01 13:36:00,1.06585,1.066,1.0656,1.06575,75100000.0
2008-09-01 13:37:00,1.0658,1.06585,1.06535,1.06575,88900000.0
2008-09-01 13:38:00,1.0658,1.066,1.06545,1.0656,92800000.0
2008-09-01 13:39:00,1.0654,1.0658,1.0654,1.0657,57800000.0
2008-09-01 13:40:00,1.0656,1.0657,1.0656,1.0657,6900000.0
2008-09-01 13:41:00,1.0656,1.06615,1.0656,1.06605,85600000.0
2008-09-01 13:42:00,1.06605,1.0662,1.06605,1.0662,47100000.0
2008-09-01 13:43:00,1.0662,1.0663,1.0661,1.06625,84700000.0
2008-09-01 13:44:00,1.0663,1.0663,1.06545,1.0657,36000000.0
2008-09-01 13:45:00,1.0657,1.0657,1.0655,1.0655,12600000.0
2008-09-01 13:46:00,1.0655,1.0655,1.06545,1.0655,18500000.0
2008-09-01 13:47:00,1.0655,1.0655,1.06515,1.0652,98500000.0
2008-09-01 13:48:00,1.06525,1.0654,1.0645,1.0653,230400000.0
2008-09-01 13:49:00,1.06525,1.0654,1.06485,1.0654,150500000.0
2008-09-01 13:50:00,1.0654,1.06575,1.06525,1.06575,74100000.0
2008-09-01 13:51:00,1.0658,1.0662,1.0657,1.0659,167700000.0
2008-09-01 13:52:00,1.0659,1.066,1.0659,1.066,21700000.0
2008-09-01 13:53:00,1.06605,1.0663,1.066,1.0662,142000000.0
2008-09-01 13:54:00,1.0662,1.0662,1.0656,1.0658,166599999.0
2008-09-01 13:55:00,1.0658,1.0658,1.0658,1.0658,28000000.0
2008-09-01 13:56:00,1.0658,1.0658,1.0656,1.0656,74400000.0
2008-09-01 13:57:00,1.0656,1.0656,1.0654,1.06555,64200000.0
2008-09-01 13:58:00,1.06555,1.06555,1.0654,1.0654,15000000.0
2008-09-01 13:59:00,1.0654,1.0655,1.06525,1.0653,38000000.0
2008-09-01 14:00:00,1.0653,1.06545,1.06465,1.0648,115200000.0
2008-09-01 14:01:00,1.0648,1.065,1.06455,1.065,63600000.0
2008-09-01 14:02:00,1.065,1.06525,1.06495,1.06525,67100000.0
2008-09-01 14:03:00,1.0654,1.0655,1.0653,1.0653,57900000.0
2008-09-01 14:04:00,1.06535,1.0657,1.06535,1.0657,22900000.0
2008-09-01 14:05:00,1.06565,1.0662,1.06565,1.06565,314500000.0
2008-09-01 14:06:00,1.06565,1.06585,1.06495,1.06555,216300000.0
2008-09-01 14:07:00,1.06555,1.06555,1.06535,1.06545,28400000.0
2008-09-01 14:08:00,1.06555,1.06555,1.06555,1.06555,23600000.0
2008-09-01 14:09:00,1.06555,1.06555,1.06555,1.06555,13900000.0
2008-09-01 14:10:00,1.06555,1.0657,1.06555,1.06565,59400000.0
2008-09-01 14:11:00,1.0656,1.0657,1.0656,1.0657,41200000.0
2008-09-01 14:12:00,1.0657,1.06575,1.06565,1.06575,24500000.0
2008-09-01 14:13:00,1.06575,1.0659,1.06575,1.0659,36900000.0
2008-09-01 14:14:00,1.0659,1.066,1.0657,1.0657,78000000.0
2008-09-01 14:15:00,1.0657,1.0663,1.06565,1.066,155400000.0
2008-09-01 14:16:00,1.0658,1.0661,1.0658,1.06595,91200000.0
2008-09-01 14:17:00,1.06595,1.0661,1.06595,1.066,47100000.0
2008-09-01 14:18:00,1.06605,1.0662,1.066,1.0662,68200000.0
2008-09-01 14:19:00,1.0662,1.0662,1.066,1.06615,43700000.0
2008-09-01 14:20:00,1.066,1.0661,1.066,1.0661,115899997.0
2008-09-01 14:21:00,1.066,1.0662,1.066,1.06615,150599997.0
2008-09-01 14:22:00,1.066,1.0663,1.066,1.0661,95499998.0
2008-09-01 14:23:00,1.06585,1.06601,1.06553,1.06601,84900000.0
2008-09-01 14:24:00,1.06625,1.0663,1.0661,1.0663,299200001.0
2008-09-01 14:25:00,1.0663,1.0666,1.06625,1.0665,67600000.0
2008-09-01 14:26:00,1.0666,1.0666,1.0664,1.0666,25400000.0
2008-09-01 14:27:00,1.0666,1.06695,1.0665,1.06695,39000000.0
2008-09-01 14:28:00,1.0669,1.0669,1.0667,1.06685,54500000.0
2008-09-01 14:29:00,1.06685,1.06695,1.0668,1.06695,43800000.0
2008-09-01 14:30:00,1.067,1.0671,1.0668,1.0668,59800000.0
2008-09-01 14:31:00,1.0668,1.06695,1.0665,1.0667,87800000.0
2008-09-01 14:32:00,1.0667,1.0668,1.0667,1.06675,27500000.0
2008-09-01 14:33:00,1.06675,1.06675,1.06675,1.06675,80900000.0
2008-09-01 14:34:00,1.0668,1.0669,1.06665,1.0668,50900000.0
2008-09-01 14:35:00,1.0668,1.0668,1.0666,1.06675,47600000.0
2008-09-01 14:36:00,1.06675,1.0669,1.0667,1.06685,113000000.0
2008-09-01 14:37:00,1.06695,1.0671,1.06695,1.067,69100000.0
2008-09-01 14:38:00,1.067,1.067,1.06675,1.06675,50700000.0
2008-09-01 14:39:00,1.0668,1.067,1.0668,1.067,40900000.0
2008-09-01 14:40:00,1.067,1.067,1.067,1.067,4000000.0
2008-09-01 14:41:00,1.06678,1.06688,1.06678,1.06681,32800000.0
2008-09-01 14:42:00,1.067,1.067,1.067,1.067,3200000.0
2008-09-01 14:43:00,1.06705,1.06705,1.0669,1.06695,22000000.0
2008-09-01 14:44:00,1.06695,1.067,1.0669,1.0669,21700000.0
2008-09-01 14:45:00,1.0669,1.0671,1.0669,1.0671,10500000.0
2008-09-01 14:46:00,1.067,1.0671,1.0668,1.06685,55200000.0
2008-09-01 14:47:00,1.0671,1.0672,1.06685,1.0672,13000000.0
2008-09-01 14:48:00,1.06685,1.06685,1.06685,1.06685,4000000.0
2008-09-01 14:49:00,1.0671,1.0672,1.067,1.067,20600000.0
2008-09-01 14:50:00,1.067,1.06705,1.06695,1.06705,43600000.0
2008-09-01 14:51:00,1.06705,1.0672,1.06705,1.0672,12200000.0
2008-09-01 14:52:00,1.0672,1.0672,1.067,1.067,10800000.0
2008-09-01 14:53:00,1.0671,1.0672,1.0671,1.0672,11600000.0
2008-09-01 14:54:00,1.0671,1.0671,1.0671,1.0671,10200000.0
2008-09-01 14:55:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-01 14:56:00,1.06715,1.06715,1.06715,1.06715,25800000.0
2008-09-01 14:57:00,1.06715,1.06715,1.06715,1.06715,4000000.0
2008-09-01 14:58:00,1.06715,1.0674,1.06715,1.06725,59000000.0
2008-09-01 14:59:00,1.06725,1.0673,1.06725,1.0673,5800000.0
2008-09-01 15:00:00,1.06725,1.06725,1.06705,1.06715,83500000.0
2008-09-01 15:01:00,1.0672,1.0673,1.06715,1.0672,36600000.0
2008-09-01 15:02:00,1.0672,1.06725,1.06715,1.06725,13700000.0
2008-09-01 15:03:00,1.06725,1.0674,1.06705,1.0671,48000000.0
2008-09-01 15:04:00,1.0671,1.0672,1.0671,1.0671,28600000.0
2008-09-01 15:05:00,1.0672,1.0672,1.06715,1.0672,15600000.0
2008-09-01 15:06:00,1.0672,1.0672,1.067,1.067,39800000.0
2008-09-01 15:07:00,1.067,1.067,1.0666,1.0666,71900000.0
2008-09-01 15:08:00,1.06665,1.0668,1.06655,1.06665,109600000.0
2008-09-01 15:09:00,1.0667,1.0668,1.0666,1.0667,55600000.0
2008-09-01 15:10:00,1.06665,1.0668,1.06665,1.06675,68700000.0
2008-09-01 15:11:00,1.06675,1.0668,1.0667,1.0667,23600000.0
2008-09-01 15:12:00,1.0667,1.0668,1.06655,1.0668,63200000.0
2008-09-01 15:13:00,1.0668,1.0668,1.0666,1.0668,37800000.0
2008-09-01 15:14:00,1.0668,1.06685,1.06665,1.0668,63900000.0
2008-09-01 15:15:00,1.0668,1.0673,1.0668,1.067,129400000.0
2008-09-01 15:16:00,1.067,1.0671,1.067,1.067,25500000.0
2008-09-01 15:17:00,1.067,1.0671,1.067,1.067,16900000.0
2008-09-01 15:18:00,1.067,1.067,1.0669,1.0669,24100000.0
2008-09-01 15:19:00,1.0669,1.0671,1.06675,1.067,58000000.0
2008-09-01 15:20:00,1.06705,1.06705,1.0668,1.0669,46400000.0
2008-09-01 15:21:00,1.0668,1.06715,1.06675,1.0671,35000000.0
2008-09-01 15:22:00,1.0671,1.0671,1.06695,1.06695,24700000.0
2008-09-01 15:23:00,1.06695,1.06705,1.06695,1.06705,9600000.0
2008-09-01 15:24:00,1.06705,1.0671,1.067,1.06705,25100000.0
2008-09-01 15:25:00,1.06705,1.06715,1.067,1.06705,18200000.0
2008-09-01 15:26:00,1.0672,1.06725,1.06695,1.0672,39900000.0
2008-09-01 15:27:00,1.0672,1.06735,1.06685,1.06705,103300000.0
2008-09-01 15:28:00,1.06715,1.0672,1.0669,1.0672,29100000.0
2008-09-01 15:29:00,1.0672,1.0673,1.0672,1.0672,20600000.0
2008-09-01 15:30:00,1.0672,1.0672,1.0665,1.06655,46700000.0
2008-09-01 15:31:00,1.0666,1.06665,1.06655,1.0666,68300000.0
2008-09-01 15:32:00,1.0666,1.0666,1.0666,1.0666,18700000.0
2008-09-01 15:33:00,1.0666,1.0666,1.0666,1.0666,20000000.0
2008-09-01 15:34:00,1.0667,1.0668,1.0666,1.0668,84200000.0
2008-09-01 15:35:00,1.0668,1.0668,1.0665,1.06655,136600000.0
2008-09-01 15:36:00,1.06655,1.0667,1.0665,1.0666,62800000.0
2008-09-01 15:37:00,1.0666,1.0666,1.0665,1.06655,134500000.0
2008-09-01 15:38:00,1.0666,1.0666,1.0662,1.0664,178000000.0
2008-09-01 15:39:00,1.06635,1.06645,1.0663,1.0663,30500000.0
2008-09-01 15:40:00,1.0663,1.0666,1.06615,1.0666,62400000.0
2008-09-01 15:41:00,1.0666,1.0666,1.0665,1.0665,5600000.0
2008-09-01 15:42:00,1.0665,1.0668,1.06645,1.06645,43700000.0
2008-09-01 15:43:00,1.0666,1.0666,1.0661,1.0665,69900000.0
2008-09-01 15:44:00,1.0664,1.0665,1.0664,1.06645,8000000.0
2008-09-01 15:45:00,1.06645,1.0665,1.06645,1.06645,7600000.0
2008-09-01 15:46:00,1.06645,1.0666,1.06645,1.0666,8400000.0
2008-09-01 15:47:00,1.0665,1.0665,1.0665,1.0665,4800000.0
2008-09-01 15:48:00,1.0665,1.0665,1.0664,1.0665,21300000.0
2008-09-01 15:49:00,1.0665,1.0665,1.0658,1.0663,29700000.0
2008-09-01 15:50:00,1.06635,1.06645,1.06635,1.06635,13800000.0
2008-09-01 15:51:00,1.06635,1.06655,1.0663,1.06655,43200000.0
2008-09-01 15:52:00,1.0666,1.0669,1.06645,1.0669,139700000.0
2008-09-01 15:53:00,1.0668,1.06755,1.06665,1.0673,126300000.0
2008-09-01 15:54:00,1.0673,1.0673,1.0665,1.0669,49500000.0
2008-09-01 15:55:00,1.0669,1.067,1.0669,1.067,63200000.0
2008-09-01 15:56:00,1.067,1.067,1.06695,1.067,45100000.0
2008-09-01 15:57:00,1.067,1.067,1.067,1.067,1000000.0
2008-09-01 15:58:00,1.06695,1.067,1.06695,1.067,18200000.0
2008-09-01 15:59:00,1.067,1.067,1.0668,1.0669,25500000.0
2008-09-01 16:00:00,1.0668,1.0669,1.0665,1.06655,57400000.0
2008-09-01 16:01:00,1.06665,1.06665,1.0665,1.0666,18800000.0
2008-09-01 16:02:00,1.0666,1.0666,1.06635,1.0664,34500000.0
2008-09-01 16:03:00,1.0664,1.06655,1.0664,1.06655,5800000.0
2008-09-01 16:04:00,1.0664,1.0666,1.0664,1.06655,14800000.0
2008-09-01 16:05:00,1.0666,1.0666,1.0664,1.06655,27400000.0
2008-09-01 16:06:00,1.06655,1.06675,1.06655,1.06675,113400000.0
2008-09-01 16:07:00,1.0668,1.0668,1.06655,1.06665,21000000.0
2008-09-01 16:08:00,1.06675,1.0668,1.06655,1.0666,42200000.0
2008-09-01 16:09:00,1.0666,1.06665,1.0666,1.0666,17400000.0
2008-09-01 16:10:00,1.0666,1.0668,1.06655,1.0667,55600000.0
2008-09-01 16:11:00,1.0667,1.0668,1.0667,1.0668,12900000.0
2008-09-01 16:12:00,1.0666,1.067,1.0666,1.067,32200000.0
2008-09-01 16:13:00,1.067,1.06705,1.0668,1.067,101300000.0
2008-09-01 16:14:00,1.067,1.0671,1.0667,1.0669,68600000.0
2008-09-01 16:15:00,1.0669,1.0671,1.0669,1.0671,106200000.0
2008-09-01 16:16:00,1.067,1.0671,1.06685,1.067,84300000.0
2008-09-01 16:17:00,1.067,1.0671,1.0669,1.067,69000000.0
2008-09-01 16:18:00,1.067,1.0674,1.0669,1.06735,144800000.0
2008-09-01 16:19:00,1.0674,1.06795,1.06735,1.06795,93800000.0
2008-09-01 16:20:00,1.06795,1.068,1.06775,1.0679,72400000.0
2008-09-01 16:21:00,1.0679,1.068,1.06785,1.068,22200000.0
2008-09-01 16:22:00,1.0679,1.068,1.0679,1.068,25700000.0
2008-09-01 16:23:00,1.068,1.06805,1.0679,1.0679,84500000.0
2008-09-01 16:24:00,1.0679,1.0684,1.0679,1.0684,104200000.0
2008-09-01 16:25:00,1.0684,1.0687,1.0684,1.06865,45000000.0
2008-09-01 16:26:00,1.06865,1.0687,1.0685,1.0687,31100000.0
2008-09-01 16:27:00,1.0687,1.0688,1.06855,1.0688,73600000.0
2008-09-01 16:28:00,1.06885,1.0692,1.0687,1.0687,81700000.0
2008-09-01 16:29:00,1.06885,1.06895,1.06855,1.0687,98700000.0
2008-09-01 16:30:00,1.06865,1.06865,1.06855,1.06855,13000000.0
2008-09-01 16:31:00,1.06855,1.0686,1.06855,1.0686,30300000.0
2008-09-01 16:32:00,1.0686,1.06865,1.0684,1.0685,52700000.0
2008-09-01 16:33:00,1.0685,1.0685,1.0683,1.0683,29000000.0
2008-09-01 16:34:00,1.06825,1.06825,1.0678,1.0678,51700000.0
2008-09-01 16:35:00,1.0678,1.06805,1.06765,1.06795,112100000.0
2008-09-01 16:36:00,1.068,1.0681,1.0678,1.068,165100000.0
2008-09-01 16:37:00,1.068,1.0682,1.068,1.068,121500000.0
2008-09-01 16:38:00,1.0679,1.0681,1.06785,1.06805,78400000.0
2008-09-01 16:39:00,1.06805,1.0683,1.06805,1.0681,122300000.0
2008-09-01 16:40:00,1.0681,1.0681,1.06785,1.0679,136300000.0
2008-09-01 16:41:00,1.0679,1.06805,1.06755,1.0676,59600000.0
2008-09-01 16:42:00,1.0676,1.06765,1.0668,1.0669,83200000.0
2008-09-01 16:43:00,1.06685,1.0671,1.06655,1.0667,71800000.0
2008-09-01 16:44:00,1.06665,1.0668,1.06665,1.0668,12400000.0
2008-09-01 16:45:00,1.0668,1.0668,1.0667,1.0668,67000000.0
2008-09-01 16:46:00,1.06675,1.0668,1.0667,1.0667,13300000.0
2008-09-01 16:47:00,1.0667,1.0671,1.06665,1.067,147900000.0
2008-09-01 16:48:00,1.0671,1.0672,1.0669,1.0671,45700000.0
2008-09-01 16:49:00,1.067,1.06745,1.067,1.0673,46500000.0
2008-09-01 16:50:00,1.06745,1.0675,1.06735,1.0674,29100000.0
2008-09-01 16:51:00,1.0674,1.0674,1.0671,1.0672,12700000.0
2008-09-01 16:52:00,1.0672,1.0674,1.0671,1.06725,67900000.0
2008-09-01 16:53:00,1.06725,1.0681,1.06725,1.0678,149400000.0
2008-09-01 16:54:00,1.0679,1.0679,1.0678,1.0679,32300000.0
2008-09-01 16:55:00,1.0679,1.0679,1.0678,1.0678,33000000.0
2008-09-01 16:56:00,1.06795,1.06845,1.06795,1.0684,69100000.0
2008-09-01 16:57:00,1.0685,1.0685,1.0682,1.0683,85000000.0
2008-09-01 16:58:00,1.0683,1.0684,1.0679,1.06835,300800002.0
2008-09-01 16:59:00,1.0684,1.069,1.0684,1.0689,335499999.0
2008-09-01 17:00:00,1.0687,1.0688,1.0681,1.06825,226900000.0
2008-09-01 17:01:00,1.0681,1.0683,1.06805,1.06815,53000000.0
2008-09-01 17:02:00,1.06815,1.0684,1.06815,1.0684,15000000.0
2008-09-01 17:03:00,1.0684,1.0686,1.0684,1.0684,22700000.0
2008-09-01 17:04:00,1.0684,1.0684,1.0683,1.0683,7200000.0
2008-09-01 17:05:00,1.0683,1.0688,1.06825,1.0688,57200000.0
2008-09-01 17:06:00,1.0688,1.0688,1.0688,1.0688,11000000.0
2008-09-01 17:07:00,1.0688,1.0688,1.0684,1.0686,25400000.0
2008-09-01 17:08:00,1.0686,1.0687,1.0685,1.0686,12000000.0
2008-09-01 17:09:00,1.0686,1.0686,1.0685,1.0686,20700000.0
2008-09-01 17:10:00,1.0686,1.0689,1.0686,1.0687,49800000.0
2008-09-01 17:11:00,1.0687,1.0688,1.06865,1.0688,37100000.0
2008-09-01 17:12:00,1.0687,1.0688,1.06855,1.06855,76000000.0
2008-09-01 17:13:00,1.06855,1.0687,1.0682,1.0687,230500000.0
2008-09-01 17:14:00,1.0687,1.0688,1.0683,1.06855,43400000.0
2008-09-01 17:15:00,1.06835,1.06835,1.06825,1.0683,40900000.0
2008-09-01 17:16:00,1.0683,1.06855,1.0683,1.0684,377100011.0
2008-09-01 17:17:00,1.0684,1.0685,1.0682,1.0685,143600000.0
2008-09-01 17:18:00,1.0685,1.0688,1.0685,1.0686,109800000.0
2008-09-01 17:19:00,1.06865,1.0689,1.06855,1.06865,104600000.0
2008-09-01 17:20:00,1.06875,1.06875,1.0686,1.0687,17200000.0
2008-09-01 17:21:00,1.06865,1.0691,1.06865,1.0691,52200000.0
2008-09-01 17:22:00,1.06895,1.069,1.0686,1.0688,42100000.0
2008-09-01 17:23:00,1.06885,1.0689,1.0688,1.0688,14600000.0
2008-09-01 17:24:00,1.0688,1.0688,1.0686,1.06865,57100000.0
2008-09-01 17:25:00,1.0687,1.0689,1.0687,1.06885,25600000.0
2008-09-01 17:26:00,1.06885,1.0689,1.0686,1.0686,60500000.0
2008-09-01 17:27:00,1.0683,1.0686,1.06815,1.06815,59100000.0
2008-09-01 17:28:00,1.06825,1.0683,1.0681,1.0681,32500000.0
2008-09-01 17:29:00,1.06825,1.0685,1.06825,1.0685,4000000.0
2008-09-01 17:30:00,1.06825,1.0685,1.06805,1.06805,14000000.0
2008-09-01 17:31:00,1.06815,1.0685,1.06815,1.0685,11000000.0
2008-09-01 17:32:00,1.0683,1.0685,1.06805,1.0682,72100000.0
2008-09-01 17:33:00,1.0683,1.0683,1.0683,1.0683,3000000.0
2008-09-01 17:34:00,1.0683,1.0683,1.0683,1.0683,6000000.0
2008-09-01 17:35:00,1.0683,1.0683,1.0683,1.0683,1000000.0
2008-09-01 17:36:00,1.0682,1.06835,1.0682,1.06835,18400000.0
2008-09-01 17:37:00,1.06835,1.0685,1.06815,1.06825,57900000.0
2008-09-01 17:38:00,1.0683,1.0683,1.0681,1.0683,13900000.0
2008-09-01 17:39:00,1.0683,1.06835,1.0681,1.0683,33900000.0
2008-09-01 17:40:00,1.0683,1.0683,1.06795,1.0683,59700000.0
2008-09-01 17:41:00,1.0683,1.0683,1.06805,1.06815,92200000.0
2008-09-01 17:42:00,1.06815,1.0682,1.068,1.0682,136200000.0
2008-09-01 17:43:00,1.0682,1.06835,1.0682,1.06835,3300000.0
2008-09-01 17:44:00,1.06835,1.06835,1.06835,1.06835,2000000.0
2008-09-01 17:45:00,1.0682,1.0685,1.06795,1.06795,57800000.0
2008-09-01 17:46:00,1.0681,1.0682,1.068,1.068,19900000.0
2008-09-01 17:47:00,1.068,1.068,1.06775,1.0678,15300000.0
2008-09-01 17:48:00,1.0677,1.06795,1.0676,1.0677,70300000.0
2008-09-01 17:49:00,1.06775,1.0679,1.06765,1.06765,13500000.0
2008-09-01 17:50:00,1.0678,1.0678,1.0678,1.0678,13100000.0
2008-09-01 17:51:00,1.0678,1.0678,1.0678,1.0678,13000000.0
2008-09-01 17:52:00,1.06762,1.06771,1.06751,1.06758,61200000.0
2008-09-01 17:53:00,1.0678,1.0679,1.0675,1.06775,110200000.0
2008-09-01 17:54:00,1.0677,1.0677,1.0675,1.0676,46800000.0
2008-09-01 17:55:00,1.0676,1.0677,1.06755,1.06755,45500000.0
2008-09-01 17:56:00,1.06755,1.06755,1.06715,1.0674,94499999.0
2008-09-01 17:57:00,1.0674,1.0675,1.06725,1.06745,18000000.0
2008-09-01 17:58:00,1.0675,1.0675,1.0675,1.0675,7000000.0
2008-09-01 17:59:00,1.0675,1.0675,1.0675,1.0675,6000000.0
2008-09-01 18:00:00,1.0674,1.0674,1.0674,1.0674,13800000.0
2008-09-01 18:01:00,1.0675,1.0676,1.0675,1.0676,24300000.0
2008-09-01 18:02:00,1.0676,1.06765,1.0675,1.0676,29300000.0
2008-09-01 18:03:00,1.0675,1.0679,1.06735,1.06765,64600000.0
2008-09-01 18:04:00,1.0678,1.068,1.06765,1.0678,27100000.0
2008-09-01 18:05:00,1.0676,1.0677,1.0675,1.0675,5600000.0
2008-09-01 18:06:00,1.06755,1.0678,1.06755,1.0678,4900000.0
2008-09-01 18:07:00,1.06795,1.06795,1.06755,1.06795,11800000.0
2008-09-01 18:08:00,1.0674,1.06785,1.0674,1.0678,38200000.0
2008-09-01 18:09:00,1.0678,1.0678,1.06745,1.0677,31100000.0
2008-09-01 18:10:00,1.0678,1.0678,1.0672,1.0672,16400000.0
2008-09-01 18:11:00,1.0674,1.0674,1.06725,1.0674,19300000.0
2008-09-01 18:12:00,1.06735,1.06755,1.06735,1.06755,13600000.0
2008-09-01 18:13:00,1.0675,1.0675,1.0673,1.0673,29800000.0
2008-09-01 18:14:00,1.06725,1.0673,1.06725,1.06725,26400000.0
2008-09-01 18:15:00,1.06725,1.0673,1.06725,1.06725,13800000.0
2008-09-01 18:16:00,1.06725,1.0673,1.06725,1.06725,11900000.0
2008-09-01 18:17:00,1.0671,1.06719,1.06702,1.06709,19800000.0
2008-09-01 18:18:00,1.06725,1.06725,1.06725,1.06725,5300000.0
2008-09-01 18:19:00,1.06725,1.06725,1.06725,1.06725,2700000.0
2008-09-01 18:20:00,1.06725,1.06725,1.06725,1.06725,6000000.0
2008-09-01 18:21:00,1.0673,1.0673,1.0673,1.0673,2700000.0
2008-09-01 18:22:00,1.0673,1.0673,1.0673,1.0673,2700000.0
2008-09-01 18:23:00,1.0673,1.0675,1.0673,1.0674,57100000.0
2008-09-01 18:24:00,1.0674,1.0674,1.0672,1.0673,23800000.0
2008-09-01 18:25:00,1.0673,1.0673,1.0668,1.0668,40100000.0
2008-09-01 18:26:00,1.0669,1.0669,1.06675,1.0669,20800000.0
2008-09-01 18:27:00,1.06665,1.0667,1.0665,1.0666,27400000.0
2008-09-01 18:28:00,1.0664,1.0665,1.0664,1.0665,10000000.0
2008-09-01 18:29:00,1.0663,1.0665,1.0663,1.06635,23700000.0
2008-09-01 18:30:00,1.06635,1.0664,1.0662,1.0663,87800000.0
2008-09-01 18:31:00,1.0663,1.06635,1.0663,1.06635,15800000.0
2008-09-01 18:32:00,1.06635,1.06655,1.0663,1.06655,40300000.0
2008-09-01 18:33:00,1.0666,1.0666,1.0665,1.06655,8800000.0
2008-09-01 18:34:00,1.06655,1.06775,1.06655,1.06725,56700000.0
2008-09-01 18:35:00,1.0674,1.0674,1.0668,1.06695,80900000.0
2008-09-01 18:36:00,1.0669,1.0669,1.06685,1.06685,17600000.0
2008-09-01 18:37:00,1.06695,1.06695,1.06695,1.06695,11800000.0
2008-09-01 18:38:00,1.0669,1.0669,1.06665,1.06665,56400000.0
2008-09-01 18:39:00,1.0667,1.0667,1.06615,1.0667,62200000.0
2008-09-01 18:40:00,1.0664,1.0667,1.0664,1.0667,27600000.0
2008-09-01 18:41:00,1.0667,1.0667,1.0664,1.0667,49300000.0
2008-09-01 18:42:00,1.0667,1.0668,1.06665,1.0667,128200000.0
2008-09-01 18:43:00,1.0667,1.0667,1.06635,1.0666,36100000.0
2008-09-01 18:44:00,1.0666,1.06675,1.0666,1.0667,8900000.0
2008-09-01 18:45:00,1.0667,1.0667,1.0667,1.0667,2800000.0
2008-09-01 18:46:00,1.0667,1.0668,1.0667,1.0668,10800000.0
2008-09-01 18:47:00,1.0668,1.0671,1.0668,1.06705,21900000.0
2008-09-01 18:48:00,1.06705,1.06705,1.0667,1.06695,30900000.0
2008-09-01 18:49:00,1.0669,1.06695,1.0669,1.0669,8200000.0
2008-09-01 18:50:00,1.0669,1.0669,1.0669,1.0669,1000000.0
2008-09-01 18:51:00,1.06695,1.06695,1.0667,1.0667,71600000.0
2008-09-01 18:52:00,1.06685,1.067,1.06685,1.067,17400000.0
2008-09-01 18:53:00,1.067,1.06705,1.06685,1.067,23800000.0
2008-09-01 18:54:00,1.0668,1.067,1.0667,1.0667,28500000.0
2008-09-01 18:55:00,1.06671,1.06671,1.06646,1.06663,36100000.0
2008-09-01 18:56:00,1.06685,1.06695,1.06685,1.06695,16000000.0
2008-09-01 18:57:00,1.06664,1.06684,1.06664,1.06676,45900000.0
2008-09-01 18:58:00,1.06715,1.06715,1.067,1.06705,14800000.0
2008-09-01 18:59:00,1.06715,1.0678,1.06705,1.0678,46500000.0
2008-09-01 19:00:00,1.06785,1.06785,1.06725,1.06725,20600000.0
2008-09-01 19:01:00,1.0674,1.0674,1.0674,1.0674,11600000.0
2008-09-01 19:02:00,1.0674,1.0674,1.0674,1.0674,21600000.0
2008-09-01 19:03:00,1.0674,1.0674,1.0674,1.0674,10800000.0
2008-09-01 19:04:00,1.0672,1.06739,1.06716,1.06719,158300000.0
2008-09-01 19:05:00,1.06724,1.06724,1.06698,1.06715,20300000.0
2008-09-01 19:06:00,1.0672,1.06727,1.06715,1.06717,55000000.0
2008-09-01 19:07:00,1.06723,1.06731,1.06718,1.06718,52600000.0
2008-09-01 19:08:00,1.0674,1.0674,1.0674,1.0674,43200000.0
2008-09-01 19:09:00,1.0674,1.0674,1.0674,1.0674,10800000.0
2008-09-01 19:10:00,1.0673,1.0673,1.0673,1.0673,11600000.0
2008-09-01 19:11:00,1.06718,1.06718,1.06696,1.06697,107800000.0
2008-09-01 19:12:00,1.0673,1.0674,1.0673,1.0674,55600000.0
2008-09-01 19:13:00,1.0674,1.0674,1.0674,1.0674,10800000.0
2008-09-01 19:14:00,1.06684,1.06716,1.0668,1.0668,112300000.0
2008-09-01 19:15:00,1.06697,1.06705,1.06697,1.06705,59500000.0
2008-09-01 19:16:00,1.06703,1.06707,1.06698,1.06698,27600000.0
2008-09-01 19:17:00,1.06703,1.06707,1.06677,1.06677,90000000.0
2008-09-01 19:18:00,1.06705,1.06705,1.0668,1.0668,19400000.0
2008-09-01 19:19:00,1.06675,1.06681,1.06665,1.06667,11800000.0
2008-09-01 19:20:00,1.06684,1.0669,1.06669,1.06686,22000000.0
2008-09-01 19:21:00,1.06678,1.0669,1.06678,1.0668,20000000.0
2008-09-01 19:22:00,1.0668,1.06683,1.06672,1.0668,25300000.0
2008-09-01 19:23:00,1.0669,1.0669,1.0669,1.0669,1000000.0
2008-09-01 19:24:00,1.06675,1.06683,1.06675,1.06683,11400000.0
2008-09-01 19:25:00,1.06685,1.06685,1.06677,1.06677,23500000.0
2008-09-01 19:26:00,1.06677,1.0668,1.06677,1.06677,8400000.0
2008-09-01 19:27:00,1.0668,1.06682,1.06677,1.06682,10900000.0
2008-09-01 19:28:00,1.06677,1.06677,1.0666,1.06675,15200000.0
2008-09-01 19:29:00,1.0668,1.0668,1.0668,1.0668,16200000.0
2008-09-01 19:30:00,1.067,1.06735,1.067,1.0671,8400000.0
2008-09-01 19:31:00,1.06735,1.06735,1.067,1.0671,11100000.0
2008-09-01 19:32:00,1.06715,1.0675,1.0669,1.0669,56500000.0
2008-09-01 19:33:00,1.0669,1.06785,1.06675,1.0678,143699999.0
2008-09-01 19:34:00,1.06765,1.06774,1.06717,1.06717,28300000.0
2008-09-01 19:35:00,1.06769,1.06791,1.06763,1.06773,89099999.0
2008-09-01 19:36:00,1.06773,1.06784,1.06767,1.06778,50299999.0
2008-09-01 19:37:00,1.06775,1.06775,1.06767,1.06767,41300000.0
2008-09-01 19:38:00,1.06781,1.06781,1.0676,1.06762,30300000.0
2008-09-01 19:39:00,1.0679,1.0679,1.0679,1.0679,22000000.0
2008-09-01 19:40:00,1.068,1.068,1.068,1.068,1000000.0
2008-09-01 19:41:00,1.0679,1.0679,1.0679,1.0679,9700000.0
2008-09-01 19:42:00,1.0679,1.0679,1.0679,1.0679,19600000.0
2008-09-01 19:43:00,1.06785,1.06785,1.06785,1.06785,21100000.0
2008-09-01 19:44:00,1.06785,1.06785,1.06785,1.06785,6200000.0
2008-09-01 19:45:00,1.06785,1.06785,1.06785,1.06785,6700000.0
2008-09-01 19:46:00,1.06785,1.06785,1.06785,1.06785,12900000.0
2008-09-01 19:47:00,1.06778,1.06787,1.06773,1.06783,60400000.0
2008-09-01 19:48:00,1.06785,1.06785,1.06785,1.06785,12900000.0
2008-09-01 19:49:00,1.06785,1.06785,1.06785,1.06785,6200000.0
2008-09-01 19:50:00,1.06788,1.06792,1.0678,1.06792,15700000.0
2008-09-01 19:51:00,1.06785,1.06785,1.06785,1.06785,6700000.0
2008-09-01 19:52:00,1.06785,1.06785,1.06785,1.06785,6200000.0
2008-09-01 19:53:00,1.06785,1.06785,1.06785,1.06785,1000000.0
2008-09-01 19:54:00,1.06785,1.06785,1.06785,1.06785,1300000.0
2008-09-01 19:55:00,1.06785,1.06785,1.06785,1.06785,1000000.0
2008-09-01 19:56:00,1.06787,1.06788,1.06781,1.06782,14000000.0
2008-09-01 19:57:00,1.06785,1.06785,1.06785,1.06785,1300000.0
2008-09-01 19:58:00,1.06785,1.06785,1.06785,1.06785,12600000.0
2008-09-01 19:59:00,1.06785,1.06785,1.06785,1.06785,8200000.0
2008-09-01 20:00:00,1.06785,1.06785,1.06785,1.06785,13300000.0
2008-09-01 20:01:00,1.06785,1.06785,1.06785,1.06785,6000000.0
2008-09-01 20:02:00,1.06758,1.06783,1.06758,1.06778,23200000.0
2008-09-01 20:03:00,1.06785,1.06785,1.06785,1.06785,6600000.0
2008-09-01 20:04:00,1.06785,1.0679,1.06785,1.0679,15100000.0
2008-09-01 20:05:00,1.06785,1.06785,1.06785,1.06785,2900000.0
2008-09-01 20:06:00,1.06765,1.06781,1.06765,1.06781,27400000.0
2008-09-01 20:07:00,1.06785,1.06785,1.06785,1.06785,1300000.0
2008-09-01 20:08:00,1.06785,1.06785,1.06785,1.06785,1600000.0
2008-09-01 20:09:00,1.06785,1.06785,1.06785,1.06785,1000000.0
2008-09-01 20:10:00,1.06785,1.06785,1.06785,1.06785,1300000.0
2008-09-01 20:11:00,1.06785,1.06785,1.0678,1.0678,8000000.0
2008-09-01 20:12:00,1.0678,1.0678,1.06775,1.06775,3700000.0
2008-09-01 20:13:00,1.06785,1.06785,1.0677,1.0677,2400000.0
2008-09-01 20:14:00,1.06775,1.0678,1.06775,1.0678,2700000.0
2008-09-01 20:15:00,1.0676,1.0676,1.0676,1.0676,11800000.0
2008-09-01 20:16:00,1.0678,1.0678,1.0678,1.0678,1400000.0
2008-09-01 20:17:00,1.0678,1.0678,1.0678,1.0678,1000000.0
2008-09-01 20:18:00,1.06767,1.0677,1.06765,1.06768,9700000.0
2008-09-01 20:19:00,1.0678,1.0678,1.0678,1.0678,2800000.0
2008-09-01 20:20:00,1.0678,1.0678,1.0678,1.0678,1000000.0
2008-09-01 20:21:00,1.0678,1.0678,1.0678,1.0678,1400000.0
2008-09-01 20:22:00,1.0678,1.0678,1.0678,1.0678,1000000.0
2008-09-01 20:23:00,1.0676,1.06768,1.0676,1.06763,10400000.0
2008-09-01 20:24:00,1.0678,1.0678,1.0678,1.0678,1400000.0
2008-09-01 20:25:00,1.0678,1.0678,1.0678,1.0678,1000000.0
2008-09-01 20:26:00,1.0678,1.0678,1.0678,1.0678,1400000.0
2008-09-01 20:27:00,1.0678,1.0678,1.0678,1.0678,1000000.0
2008-09-01 20:28:00,1.06765,1.06773,1.06758,1.06763,12000000.0
2008-09-01 20:29:00,1.0678,1.0678,1.0678,1.0678,1400000.0
2008-09-01 20:30:00,1.0678,1.0678,1.0678,1.0678,1000000.0
2008-09-01 20:31:00,1.0678,1.0678,1.0678,1.0678,1400000.0
2008-09-01 20:32:00,1.0678,1.0678,1.0678,1.0678,1000000.0
2008-09-01 20:33:00,1.0678,1.0678,1.06775,1.0678,3700000.0
2008-09-01 20:34:00,1.0677,1.0677,1.0676,1.0676,5800000.0
2008-09-01 20:35:00,1.06755,1.06755,1.0675,1.0675,61999999.0
2008-09-01 20:36:00,1.0673,1.06744,1.0673,1.06744,11800000.0
2008-09-01 20:37:00,1.0675,1.0675,1.0675,1.0675,19400000.0
2008-09-01 20:38:00,1.06744,1.06744,1.06733,1.06733,5900000.0
2008-09-01 20:39:00,1.0675,1.0675,1.0675,1.0675,19900000.0
2008-09-01 20:40:00,1.0675,1.0675,1.0675,1.0675,19400000.0
2008-09-01 20:41:00,1.0672,1.06737,1.0672,1.06732,27500000.0
2008-09-01 20:42:00,1.0675,1.0675,1.0675,1.0675,39800000.0
2008-09-01 20:43:00,1.0675,1.0675,1.0675,1.0675,60300002.0
2008-09-01 20:44:00,1.0675,1.0675,1.0675,1.0675,20700001.0
2008-09-01 20:45:00,1.0675,1.0675,1.0675,1.0675,40900002.0
2008-09-01 20:46:00,1.06727,1.06735,1.06715,1.06733,35200000.0
2008-09-01 20:47:00,1.0675,1.0675,1.0675,1.0675,20700001.0
2008-09-01 20:48:00,1.0675,1.0675,1.0675,1.0675,39800000.0
2008-09-01 20:49:00,1.0675,1.0675,1.0675,1.0675,19400000.0
2008-09-01 20:50:00,1.06734,1.06746,1.06724,1.06733,88200000.0
2008-09-01 20:51:00,1.0675,1.0675,1.0675,1.0675,19900000.0
2008-09-01 20:52:00,1.0675,1.0675,1.0675,1.0675,59000001.0
2008-09-01 20:53:00,1.0675,1.0675,1.0675,1.0675,20700001.0
2008-09-01 20:54:00,1.0675,1.0675,1.0675,1.0675,20200001.0
2008-09-01 20:55:00,1.06735,1.06735,1.06727,1.0673,3000000.0
2008-09-01 20:56:00,1.0675,1.0675,1.0675,1.0675,20700001.0
2008-09-01 20:57:00,1.0675,1.0675,1.0675,1.0675,39300000.0
2008-09-01 20:58:00,1.06726,1.06726,1.06718,1.06718,15200000.0
2008-09-01 20:59:00,1.0675,1.0675,1.0675,1.0675,19900000.0
2008-09-01 21:00:00,1.0675,1.0675,1.0673,1.0675,59200000.0
2008-09-01 21:01:00,1.0675,1.0675,1.0675,1.0675,19900000.0
2008-09-01 21:02:00,1.0675,1.0675,1.0673,1.0675,98000000.0
2008-09-01 21:03:00,1.0672,1.0675,1.0672,1.0675,85000001.0
2008-09-01 21:04:00,1.0675,1.0675,1.0675,1.0675,19400000.0
2008-09-01 21:05:00,1.06705,1.06715,1.06699,1.06704,37400000.0
2008-09-01 21:06:00,1.06688,1.06705,1.06684,1.06705,24500000.0
2008-09-01 21:07:00,1.06702,1.06705,1.06681,1.06688,28000000.0
2008-09-01 21:08:00,1.06693,1.06704,1.06693,1.067,3000000.0
2008-09-01 21:09:00,1.06703,1.06703,1.06681,1.06681,9500000.0
2008-09-01 21:10:00,1.06695,1.06707,1.06693,1.06693,21800000.0
2008-09-01 21:11:00,1.06687,1.06702,1.06687,1.06694,17000000.0
2008-09-01 21:12:00,1.06682,1.06701,1.06682,1.06689,21300000.0
2008-09-01 21:13:00,1.0675,1.0677,1.0675,1.0675,151599998.0
2008-09-01 21:14:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:15:00,1.06695,1.067,1.06695,1.067,16600000.0
2008-09-01 21:16:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:17:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:18:00,1.06705,1.0671,1.0667,1.0667,40900000.0
2008-09-01 21:19:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:20:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:21:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:22:00,1.06715,1.06715,1.067,1.06705,29400000.0
2008-09-01 21:23:00,1.0675,1.0675,1.0675,1.0675,49599998.0
2008-09-01 21:24:00,1.06708,1.06719,1.06708,1.06719,32600000.0
2008-09-01 21:25:00,1.06705,1.06712,1.06705,1.06712,3200000.0
2008-09-01 21:26:00,1.06714,1.0672,1.06706,1.06718,21600000.0
2008-09-01 21:27:00,1.0675,1.0675,1.0675,1.0675,49599998.0
2008-09-01 21:28:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:29:00,1.06712,1.06712,1.06697,1.06707,15300000.0
2008-09-01 21:30:00,1.0671,1.0671,1.06696,1.06706,14500000.0
2008-09-01 21:31:00,1.06704,1.06713,1.06704,1.06712,15000000.0
2008-09-01 21:32:00,1.06712,1.06712,1.06705,1.06705,8600000.0
2008-09-01 21:33:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:34:00,1.0675,1.0675,1.0675,1.0675,49599998.0
2008-09-01 21:35:00,1.06715,1.06727,1.06707,1.0672,62500000.0
2008-09-01 21:36:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:37:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:38:00,1.06717,1.0672,1.06712,1.0672,11000000.0
2008-09-01 21:39:00,1.0675,1.0675,1.0675,1.0675,148799994.0
2008-09-01 21:40:00,1.0675,1.0675,1.0675,1.0675,49599998.0
2008-09-01 21:41:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:42:00,1.0675,1.0675,1.0675,1.0675,49599998.0
2008-09-01 21:43:00,1.06702,1.06704,1.06694,1.06704,14300000.0
2008-09-01 21:44:00,1.06707,1.06715,1.06705,1.06705,6400000.0
2008-09-01 21:45:00,1.0671,1.0671,1.06705,1.06705,12300000.0
2008-09-01 21:46:00,1.06702,1.0671,1.067,1.067,4700000.0
2008-09-01 21:47:00,1.0672,1.0675,1.0668,1.0675,180699997.0
2008-09-01 21:48:00,1.06699,1.0671,1.06693,1.06705,6200000.0
2008-09-01 21:49:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:50:00,1.06677,1.0669,1.06677,1.0669,2000000.0
2008-09-01 21:51:00,1.0675,1.0675,1.0675,1.0675,49599998.0
2008-09-01 21:52:00,1.0672,1.0672,1.0672,1.0672,26400000.0
2008-09-01 21:53:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:54:00,1.0672,1.0672,1.0672,1.0672,26400000.0
2008-09-01 21:55:00,1.0675,1.0675,1.0675,1.0675,24799999.0
2008-09-01 21:56:00,1.0671,1.0671,1.0671,1.0671,2100000.0
2008-09-01 21:57:00,1.0671,1.0671,1.0671,1.0671,28500000.0
2008-09-01 21:58:00,1.0672,1.0674,1.0672,1.0674,26899999.0
2008-09-01 21:59:00,1.06693,1.06697,1.06693,1.06697,2000000.0
2008-09-01 22:00:00,1.0672,1.0672,1.0671,1.0672,30600000.0
2008-09-01 22:01:00,1.0672,1.0672,1.0672,1.0672,4200000.0
2008-09-01 22:02:00,1.06688,1.06688,1.06683,1.06683,2000000.0
2008-09-01 22:03:00,1.0672,1.0675,1.0672,1.0675,51699998.0
2008-09-01 22:04:00,1.0675,1.0675,1.06695,1.06695,53899999.0
2008-09-01 22:05:00,1.0672,1.0672,1.0672,1.0672,2100000.0
2008-09-01 22:06:00,1.067,1.06702,1.067,1.06702,2000000.0
2008-09-01 22:07:00,1.0672,1.0672,1.0672,1.0672,4200000.0
2008-09-01 22:08:00,1.0672,1.0672,1.0672,1.0672,2100000.0
2008-09-01 22:09:00,1.0672,1.0672,1.0672,1.0672,4200000.0
2008-09-01 22:10:00,1.06685,1.06691,1.06647,1.06647,7000000.0
2008-09-01 22:11:00,1.0669,1.0669,1.0669,1.0669,2600000.0
2008-09-01 22:12:00,1.0672,1.0672,1.06645,1.0668,105000000.0
2008-09-01 22:13:00,1.06675,1.06675,1.0667,1.0667,2000000.0
2008-09-01 22:14:00,1.0666,1.0666,1.0666,1.0666,9500000.0
2008-09-01 22:15:00,1.0667,1.0667,1.0667,1.0667,2000000.0
2008-09-01 22:16:00,1.0667,1.0667,1.0666,1.0666,10500000.0
2008-09-01 22:17:00,1.0666,1.0666,1.0666,1.0666,9500000.0
2008-09-01 22:18:00,1.0667,1.0667,1.0667,1.0667,1000000.0
2008-09-01 22:19:00,1.0666,1.0666,1.0666,1.0666,10900000.0
2008-09-01 22:20:00,1.0666,1.0666,1.0666,1.0666,9500000.0
2008-09-01 22:21:00,1.06665,1.06675,1.06665,1.06675,2000000.0
2008-09-01 22:22:00,1.06665,1.06665,1.06665,1.06665,1000000.0
2008-09-01 22:23:00,1.06679,1.06679,1.06674,1.06674,3700000.0
2008-09-01 22:24:00,1.06665,1.06665,1.06665,1.06665,1000000.0
2008-09-01 22:25:00,1.06641,1.06657,1.06641,1.06657,13300000.0
2008-09-01 22:26:00,1.0667,1.0667,1.0667,1.0667,1000000.0
2008-09-01 22:27:00,1.0667,1.0667,1.0667,1.0667,24600000.0
2008-09-01 22:28:00,1.06672,1.06672,1.06672,1.06672,1000000.0
2008-09-01 22:29:00,1.06665,1.06665,1.06665,1.06665,1000000.0
2008-09-01 22:30:00,1.06665,1.06665,1.06665,1.06665,1000000.0
2008-09-01 22:31:00,1.0667,1.06678,1.06662,1.06677,10600000.0
2008-09-01 22:32:00,1.06646,1.06676,1.06636,1.06676,21400000.0
2008-09-01 22:33:00,1.06663,1.06663,1.06652,1.06652,6900000.0
2008-09-01 22:34:00,1.06665,1.06665,1.06665,1.06665,1000000.0
2008-09-01 22:35:00,1.06657,1.06661,1.06646,1.06661,5300000.0
2008-09-01 22:36:00,1.06655,1.06655,1.06655,1.06655,1000000.0
2008-09-01 22:37:00,1.0666,1.0666,1.06644,1.06655,61800002.0
2008-09-01 22:38:00,1.06665,1.06665,1.06665,1.06665,12900000.0
2008-09-01 22:39:00,1.06662,1.06662,1.06662,1.06662,2700000.0
2008-09-01 22:40:00,1.06668,1.06668,1.06665,1.06665,36200002.0
2008-09-01 22:41:00,1.06655,1.06668,1.06652,1.06668,38300000.0
2008-09-01 22:42:00,1.06668,1.06668,1.06663,1.06668,10600000.0
2008-09-01 22:43:00,1.06665,1.06665,1.06657,1.06662,92200004.0
2008-09-01 22:44:00,1.06665,1.06666,1.06658,1.06664,76600000.0
2008-09-01 22:45:00,1.0667,1.06675,1.0667,1.06675,3000000.0
2008-09-01 22:46:00,1.0667,1.0667,1.0667,1.0667,2200000.0
2008-09-01 22:47:00,1.06675,1.06675,1.0667,1.0667,2000000.0
2008-09-01 22:48:00,1.0667,1.0667,1.0667,1.0667,2000000.0
2008-09-01 22:49:00,1.0667,1.0667,1.0667,1.0667,1000000.0
2008-09-01 22:50:00,1.06668,1.06668,1.06665,1.06668,9900000.0
2008-09-01 22:51:00,1.0667,1.0667,1.0667,1.0667,1000000.0
2008-09-01 22:52:00,1.0667,1.0667,1.0667,1.0667,1000000.0
2008-09-01 22:53:00,1.06668,1.06668,1.0666,1.0666,4800000.0
2008-09-01 22:54:00,1.0667,1.0667,1.0667,1.0667,1000000.0
2008-09-01 22:55:00,1.0667,1.0667,1.0667,1.0667,1400000.0
2008-09-01 22:56:00,1.0667,1.0667,1.0667,1.0667,1000000.0
2008-09-01 22:57:00,1.06666,1.06674,1.06654,1.06674,17800000.0
2008-09-01 22:58:00,1.0667,1.0667,1.0667,1.0667,1400000.0
2008-09-01 22:59:00,1.0667,1.06675,1.0664,1.0664,46600000.0
2008-09-01 23:00:00,1.0666,1.0666,1.0666,1.0666,25800000.0
2008-09-01 23:01:00,1.0666,1.0666,1.0666,1.0666,8600000.0
2008-09-01 23:02:00,1.066,1.06633,1.06597,1.06633,115399997.0
2008-09-01 23:03:00,1.06603,1.06612,1.0659,1.06612,47699998.0
2008-09-01 23:04:00,1.06613,1.06613,1.06597,1.06605,34100001.0
2008-09-01 23:05:00,1.0666,1.0666,1.0666,1.0666,25800000.0
2008-09-01 23:06:00,1.06658,1.06658,1.06632,1.06632,3000000.0
2008-09-01 23:07:00,1.06617,1.06617,1.06617,1.06617,1000000.0
2008-09-01 23:08:00,1.06618,1.06618,1.06614,1.06618,5000000.0
2008-09-01 23:09:00,1.0662,1.0662,1.0662,1.0662,2000000.0
2008-09-01 23:10:00,1.0662,1.0662,1.0662,1.0662,1000000.0
2008-09-01 23:11:00,1.0662,1.06625,1.0662,1.06625,6200000.0
2008-09-01 23:12:00,1.0662,1.06623,1.0662,1.0662,5000000.0
2008-09-01 23:13:00,1.0666,1.0666,1.0666,1.0666,34400000.0
2008-09-01 23:14:00,1.0666,1.0666,1.0666,1.0666,43000000.0
2008-09-01 23:15:00,1.0666,1.0666,1.0666,1.0666,34400000.0
2008-09-01 23:16:00,1.0666,1.0666,1.0666,1.0666,68800000.0
2008-09-01 23:17:00,1.0666,1.0666,1.0666,1.0666,8600000.0
2008-09-01 23:18:00,1.0666,1.0666,1.0666,1.0666,34400000.0
2008-09-01 23:19:00,1.0666,1.0666,1.0666,1.0666,94600000.0
2008-09-01 23:20:00,1.0666,1.06665,1.0666,1.06665,9600000.0
2008-09-01 23:21:00,1.06665,1.06665,1.0666,1.0666,10600000.0
2008-09-01 23:22:00,1.0666,1.06665,1.0666,1.06665,10100000.0
2008-09-01 23:23:00,1.06665,1.06665,1.06665,1.06665,2000000.0
2008-09-01 23:24:00,1.06665,1.06665,1.06665,1.06665,2000000.0
2008-09-01 23:25:00,1.06656,1.06656,1.06647,1.06647,45000000.0
2008-09-01 23:26:00,1.06665,1.06665,1.06665,1.06665,3000000.0
2008-09-01 23:27:00,1.06665,1.06665,1.06665,1.06665,2000000.0
2008-09-01 23:28:00,1.0666,1.0666,1.0666,1.0666,17700000.0
2008-09-01 23:29:00,1.0667,1.06695,1.0667,1.0669,38800000.0
2008-09-01 23:30:00,1.0669,1.0669,1.0669,1.0669,4000000.0
2008-09-01 23:31:00,1.0668,1.0669,1.0668,1.0669,44200000.0
2008-09-01 23:32:00,1.0669,1.0669,1.0669,1.0669,10800000.0
2008-09-01 23:33:00,1.067,1.067,1.0669,1.0669,34400000.0
2008-09-01 23:34:00,1.0669,1.0669,1.0669,1.0669,11300000.0
2008-09-01 23:35:00,1.0668,1.0668,1.0668,1.0668,34800000.0
2008-09-01 23:36:00,1.0668,1.06685,1.0668,1.06685,11800000.0
2008-09-01 23:37:00,1.0669,1.06715,1.0669,1.06715,22300000.0
2008-09-01 23:38:00,1.06728,1.06737,1.06722,1.06722,37400000.0
2008-09-01 23:39:00,1.06725,1.06738,1.06725,1.06732,33999999.0
2008-09-01 23:40:00,1.06744,1.06744,1.06728,1.06741,36900000.0
2008-09-01 23:41:00,1.06722,1.06728,1.06722,1.06728,24600000.0
2008-09-01 23:42:00,1.0672,1.0672,1.0672,1.0672,4900000.0
2008-09-01 23:43:00,1.06735,1.06835,1.0669,1.06775,120000000.0
2008-09-01 23:44:00,1.0677,1.0677,1.06665,1.06665,17000000.0
2008-09-01 23:45:00,1.067,1.067,1.067,1.067,10800000.0
2008-09-01 23:46:00,1.06695,1.067,1.06695,1.067,11800000.0
2008-09-01 23:47:00,1.06761,1.06761,1.06745,1.06745,18100000.0
2008-09-01 23:48:00,1.0674,1.0674,1.06727,1.06727,12000000.0
2008-09-01 23:49:00,1.0673,1.06748,1.06728,1.06733,51200000.0
2008-09-01 23:50:00,1.06748,1.06749,1.0674,1.06742,24600000.0
2008-09-01 23:51:00,1.06734,1.06734,1.06683,1.06718,65100000.0
2008-09-01 23:52:00,1.06706,1.06712,1.06702,1.06712,12200000.0
2008-09-01 23:53:00,1.06719,1.06724,1.06719,1.06719,12400000.0
2008-09-01 23:54:00,1.06719,1.06734,1.06717,1.06717,47400000.0
2008-09-01 23:55:00,1.0669,1.0669,1.0669,1.0669,43200000.0
2008-09-01 23:56:00,1.067,1.0673,1.067,1.0672,15000000.0
2008-09-01 23:57:00,1.0673,1.0674,1.0673,1.0674,21600000.0
2008-09-01 23:58:00,1.0673,1.0674,1.06725,1.0673,65600000.0
2008-09-01 23:59:00,1.0674,1.06775,1.06735,1.06765,323599999.0
2008-09-02 00:00:00,1.06765,1.06775,1.06765,1.0677,163600000.0
2008-09-02 00:01:00,1.0677,1.068,1.0676,1.0676,89600000.0
2008-09-02 00:02:00,1.06765,1.06765,1.0676,1.0676,18000000.0
2008-09-02 00:03:00,1.0676,1.0677,1.0676,1.0677,16100000.0
2008-09-02 00:04:00,1.06765,1.06765,1.06765,1.06765,1000000.0
2008-09-02 00:05:00,1.0676,1.0677,1.0676,1.0677,25300000.0
2008-09-02 00:06:00,1.06765,1.06765,1.06765,1.06765,7000000.0
2008-09-02 00:07:00,1.0677,1.0677,1.0677,1.0677,23100000.0
2008-09-02 00:08:00,1.0676,1.0676,1.0676,1.0676,16200001.0
2008-09-02 00:09:00,1.06755,1.0676,1.06755,1.06755,36500000.0
2008-09-02 00:10:00,1.0677,1.0683,1.0677,1.0683,20200000.0
2008-09-02 00:11:00,1.0683,1.0683,1.0683,1.0683,22200000.0
2008-09-02 00:12:00,1.0683,1.0683,1.0683,1.0683,2500000.0
2008-09-02 00:13:00,1.0677,1.06796,1.0677,1.06787,12200000.0
2008-09-02 00:14:00,1.0683,1.0683,1.0683,1.0683,2500000.0
2008-09-02 00:15:00,1.0683,1.0683,1.0677,1.0683,24100000.0
2008-09-02 00:16:00,1.0683,1.0683,1.0683,1.0683,7500000.0
2008-09-02 00:17:00,1.06775,1.0681,1.06765,1.06805,32400000.0
2008-09-02 00:18:00,1.06785,1.0679,1.06775,1.0679,47900000.0
2008-09-02 00:19:00,1.0679,1.0681,1.0679,1.068,14000000.0
2008-09-02 00:20:00,1.06795,1.0681,1.06795,1.068,16900000.0
2008-09-02 00:21:00,1.0681,1.0681,1.0681,1.0681,1000000.0
2008-09-02 00:22:00,1.068,1.068,1.06795,1.068,11800000.0
2008-09-02 00:23:00,1.06795,1.06795,1.06795,1.06795,1000000.0
2008-09-02 00:24:00,1.0679,1.0682,1.0679,1.0682,160600003.0
2008-09-02 00:25:00,1.0681,1.06825,1.0681,1.0682,38200000.0
2008-09-02 00:26:00,1.0682,1.0685,1.0682,1.06835,19800000.0
2008-09-02 00:27:00,1.06835,1.0686,1.06835,1.0685,10600000.0
2008-09-02 00:28:00,1.0685,1.06885,1.0685,1.06885,28100000.0
2008-09-02 00:29:00,1.06905,1.0691,1.06905,1.0691,122700001.0
2008-09-02 00:30:00,1.0691,1.0692,1.0691,1.0692,81700000.0
2008-09-02 00:31:00,1.0692,1.0692,1.0692,1.0692,3600000.0
2008-09-02 00:32:00,1.0692,1.06925,1.0692,1.0692,11900000.0
2008-09-02 00:33:00,1.06885,1.06895,1.0688,1.06895,112000005.0
2008-09-02 00:34:00,1.0692,1.0692,1.0692,1.0692,1000000.0
2008-09-02 00:35:00,1.0692,1.0692,1.0692,1.0692,4000000.0
2008-09-02 00:36:00,1.0692,1.0692,1.0692,1.0692,1000000.0
2008-09-02 00:37:00,1.06895,1.06915,1.06895,1.0691,37800001.0
2008-09-02 00:38:00,1.0691,1.0691,1.0691,1.0691,2000000.0
2008-09-02 00:39:00,1.06905,1.06905,1.06905,1.06905,1000000.0
2008-09-02 00:40:00,1.0691,1.0693,1.0691,1.0693,3000000.0
2008-09-02 00:41:00,1.0694,1.0694,1.0694,1.0694,13000000.0
2008-09-02 00:42:00,1.0694,1.0694,1.0694,1.0694,4000000.0
2008-09-02 00:43:00,1.0694,1.0694,1.0694,1.0694,7600000.0
2008-09-02 00:44:00,1.06945,1.0695,1.06945,1.0695,9200000.0
2008-09-02 00:45:00,1.0695,1.0695,1.06945,1.06945,5600000.0
2008-09-02 00:46:00,1.06945,1.0695,1.06945,1.06945,15000000.0
2008-09-02 00:47:00,1.0694,1.0695,1.0694,1.0694,163499995.0
2008-09-02 00:48:00,1.0694,1.0695,1.0694,1.06945,106199998.0
2008-09-02 00:49:00,1.06945,1.06945,1.06945,1.06945,2000000.0
2008-09-02 00:50:00,1.06945,1.06945,1.0694,1.0694,9300000.0
2008-09-02 00:51:00,1.0694,1.0695,1.0694,1.0694,27500000.0
2008-09-02 00:52:00,1.0694,1.0694,1.0693,1.0693,32900000.0
2008-09-02 00:53:00,1.0693,1.0693,1.0692,1.0692,10600000.0
2008-09-02 00:54:00,1.0692,1.0693,1.0692,1.0693,5000000.0
2008-09-02 00:55:00,1.0693,1.0693,1.0692,1.0692,20400000.0
2008-09-02 00:56:00,1.0693,1.0693,1.0691,1.0692,38300000.0
2008-09-02 00:57:00,1.0691,1.0691,1.06865,1.0687,48500000.0
2008-09-02 00:58:00,1.0686,1.0686,1.0686,1.0686,145799999.0
2008-09-02 00:59:00,1.0686,1.0688,1.06855,1.0686,169300000.0
2008-09-02 01:00:00,1.0686,1.0686,1.06825,1.0683,13800000.0
2008-09-02 01:01:00,1.0683,1.06835,1.06805,1.0683,169599999.0
2008-09-02 01:02:00,1.0683,1.0683,1.0682,1.0683,6000000.0
2008-09-02 01:03:00,1.0683,1.0683,1.0682,1.0682,225299994.0
2008-09-02 01:04:00,1.0682,1.06835,1.0682,1.0683,202999999.0
2008-09-02 01:05:00,1.0683,1.0683,1.0682,1.0682,34200000.0
2008-09-02 01:06:00,1.0682,1.0682,1.0681,1.0682,37900000.0
2008-09-02 01:07:00,1.0682,1.0682,1.0681,1.0681,31200000.0
2008-09-02 01:08:00,1.0681,1.0681,1.06745,1.0675,124100000.0
2008-09-02 01:09:00,1.0676,1.0677,1.0676,1.0676,35900000.0
2008-09-02 01:10:00,1.06785,1.0681,1.0677,1.0678,14200000.0
2008-09-02 01:11:00,1.0678,1.0678,1.0677,1.0677,16300000.0
2008-09-02 01:12:00,1.0677,1.0677,1.06685,1.0674,58800000.0
2008-09-02 01:13:00,1.0674,1.0674,1.06715,1.0673,17900000.0
2008-09-02 01:14:00,1.0674,1.0674,1.0671,1.0671,23000000.0
2008-09-02 01:15:00,1.0671,1.0671,1.0668,1.0668,28700000.0
2008-09-02 01:16:00,1.0668,1.0671,1.06635,1.0671,11000000.0
2008-09-02 01:17:00,1.0671,1.0673,1.067,1.0672,21100000.0
2008-09-02 01:18:00,1.0673,1.0673,1.0672,1.0673,3000000.0
2008-09-02 01:19:00,1.0673,1.0674,1.0673,1.0674,4200000.0
2008-09-02 01:20:00,1.0673,1.0673,1.0673,1.0673,59499999.0
2008-09-02 01:21:00,1.06745,1.0679,1.0674,1.0679,247299998.0
2008-09-02 01:22:00,1.0679,1.0681,1.0679,1.0681,28600000.0
2008-09-02 01:23:00,1.0681,1.0681,1.0677,1.0678,41400000.0
2008-09-02 01:24:00,1.0678,1.068,1.0678,1.068,44400000.0
2008-09-02 01:25:00,1.0679,1.06835,1.06785,1.0682,19300000.0
2008-09-02 01:26:00,1.0682,1.0683,1.0682,1.0682,22700000.0
2008-09-02 01:27:00,1.0682,1.0683,1.0682,1.0682,132200001.0
2008-09-02 01:28:00,1.0682,1.0682,1.06815,1.06815,15800000.0
2008-09-02 01:29:00,1.06815,1.06815,1.0681,1.0681,42800000.0
2008-09-02 01:30:00,1.0681,1.0681,1.0679,1.068,111800000.0
2008-09-02 01:31:00,1.068,1.0682,1.068,1.0681,40200000.0
2008-09-02 01:32:00,1.0681,1.0681,1.068,1.068,2000000.0
2008-09-02 01:33:00,1.0679,1.0679,1.0679,1.0679,7200000.0
2008-09-02 01:34:00,1.0679,1.0679,1.0679,1.0679,69200000.0
2008-09-02 01:35:00,1.068,1.06825,1.068,1.06825,2000000.0
2008-09-02 01:36:00,1.06785,1.0679,1.06785,1.0679,14900000.0
2008-09-02 01:37:00,1.0679,1.068,1.0679,1.068,13300000.0
2008-09-02 01:38:00,1.0679,1.0679,1.0679,1.0679,6400000.0
2008-09-02 01:39:00,1.0679,1.0679,1.0679,1.0679,3700000.0
2008-09-02 01:40:00,1.0679,1.068,1.0679,1.068,9500000.0
2008-09-02 01:41:00,1.068,1.068,1.068,1.068,8900000.0
2008-09-02 01:42:00,1.06795,1.068,1.06795,1.068,7900000.0
2008-09-02 01:43:00,1.068,1.068,1.06795,1.068,3000000.0
2008-09-02 01:44:00,1.068,1.0681,1.068,1.0681,9400000.0
2008-09-02 01:45:00,1.0681,1.0681,1.06805,1.06805,4000000.0
2008-09-02 01:46:00,1.06805,1.06805,1.06805,1.06805,4000000.0
2008-09-02 01:47:00,1.0681,1.0681,1.0681,1.0681,2000000.0
2008-09-02 01:48:00,1.0681,1.0681,1.06805,1.06805,2000000.0
2008-09-02 01:49:00,1.06805,1.06825,1.06785,1.068,43100001.0
2008-09-02 01:50:00,1.068,1.068,1.0679,1.068,60100001.0
2008-09-02 01:51:00,1.068,1.068,1.0679,1.0679,83399999.0
2008-09-02 01:52:00,1.068,1.0681,1.06795,1.0681,9700000.0
2008-09-02 01:53:00,1.0681,1.0681,1.0681,1.0681,2000000.0
2008-09-02 01:54:00,1.0681,1.0681,1.06805,1.06805,2000000.0
2008-09-02 01:55:00,1.0681,1.0681,1.06805,1.06805,2000000.0
2008-09-02 01:56:00,1.0681,1.0681,1.06805,1.0681,4000000.0
2008-09-02 01:57:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-02 01:58:00,1.0681,1.0681,1.06805,1.06805,4000000.0
2008-09-02 01:59:00,1.06784,1.06805,1.06762,1.06762,32100000.0
2008-09-02 02:00:00,1.06805,1.0683,1.06805,1.0682,32100000.0
2008-09-02 02:01:00,1.0682,1.0682,1.0681,1.0682,28200000.0
2008-09-02 02:02:00,1.0682,1.0682,1.0681,1.0681,3300000.0
2008-09-02 02:03:00,1.0681,1.0681,1.0681,1.0681,2300000.0
2008-09-02 02:04:00,1.0681,1.0681,1.0681,1.0681,3300000.0
2008-09-02 02:05:00,1.0682,1.0682,1.0681,1.06815,10500000.0
2008-09-02 02:06:00,1.06815,1.06815,1.06815,1.06815,1000000.0
2008-09-02 02:07:00,1.06784,1.0679,1.06769,1.06783,24400000.0
2008-09-02 02:08:00,1.06805,1.0681,1.06805,1.0681,2000000.0
2008-09-02 02:09:00,1.0681,1.0681,1.06805,1.06805,4000000.0
2008-09-02 02:10:00,1.0681,1.0681,1.0681,1.0681,6000000.0
2008-09-02 02:11:00,1.0681,1.0681,1.0681,1.0681,3900000.0
2008-09-02 02:12:00,1.0681,1.0681,1.0681,1.0681,16900000.0
2008-09-02 02:13:00,1.0681,1.0681,1.0681,1.0681,11300000.0
2008-09-02 02:14:00,1.0681,1.0683,1.0681,1.0683,16400000.0
2008-09-02 02:15:00,1.0683,1.0683,1.0683,1.0683,10500000.0
2008-09-02 02:16:00,1.06804,1.06804,1.0678,1.068,20300000.0
2008-09-02 02:17:00,1.0683,1.0683,1.0683,1.0683,5100000.0
2008-09-02 02:18:00,1.0683,1.0684,1.0683,1.0684,17900000.0
2008-09-02 02:19:00,1.0684,1.0684,1.0684,1.0684,7500000.0
2008-09-02 02:20:00,1.0684,1.0684,1.0684,1.0684,6100000.0
2008-09-02 02:21:00,1.0684,1.0684,1.06815,1.06815,6000000.0
2008-09-02 02:22:00,1.0681,1.0681,1.068,1.068,95700001.0
2008-09-02 02:23:00,1.0681,1.0682,1.0681,1.0682,3000000.0
2008-09-02 02:24:00,1.0681,1.0681,1.068,1.0681,56200000.0
2008-09-02 02:25:00,1.06769,1.06776,1.06762,1.06776,70500000.0
2008-09-02 02:26:00,1.068,1.0681,1.068,1.0681,71200000.0
2008-09-02 02:27:00,1.06825,1.0683,1.0682,1.0683,13700000.0
2008-09-02 02:28:00,1.0682,1.0682,1.0682,1.0682,11000000.0
2008-09-02 02:29:00,1.06815,1.0684,1.06815,1.0684,9000000.0
2008-09-02 02:30:00,1.0684,1.0684,1.0683,1.0683,6000000.0
2008-09-02 02:31:00,1.0684,1.0684,1.0684,1.0684,2000000.0
2008-09-02 02:32:00,1.0684,1.0687,1.0684,1.0687,24300000.0
2008-09-02 02:33:00,1.06865,1.06875,1.06865,1.0687,6000000.0
2008-09-02 02:34:00,1.0688,1.0689,1.06875,1.0688,8000000.0
2008-09-02 02:35:00,1.0688,1.0689,1.0688,1.0689,14200000.0
2008-09-02 02:36:00,1.06885,1.06885,1.06885,1.06885,3000000.0
2008-09-02 02:37:00,1.0689,1.069,1.0689,1.06895,6000000.0
2008-09-02 02:38:00,1.069,1.069,1.06885,1.0689,28000000.0
2008-09-02 02:39:00,1.06885,1.06885,1.06885,1.06885,2000000.0
2008-09-02 02:40:00,1.0689,1.069,1.0689,1.069,12300000.0
2008-09-02 02:41:00,1.069,1.069,1.06895,1.06895,3000000.0
2008-09-02 02:42:00,1.06895,1.0691,1.06885,1.0689,21600000.0
2008-09-02 02:43:00,1.0689,1.069,1.0689,1.069,15600000.0
2008-09-02 02:44:00,1.069,1.069,1.069,1.069,2000000.0
2008-09-02 02:45:00,1.0691,1.06915,1.069,1.0691,16700000.0
2008-09-02 02:46:00,1.0691,1.0691,1.0691,1.0691,5300000.0
2008-09-02 02:47:00,1.0691,1.0691,1.0691,1.0691,1000000.0
2008-09-02 02:48:00,1.0691,1.06915,1.0691,1.0691,21300000.0
2008-09-02 02:49:00,1.0691,1.06915,1.0691,1.06915,12000000.0
2008-09-02 02:50:00,1.06915,1.06915,1.069,1.069,20900000.0
2008-09-02 02:51:00,1.06895,1.06895,1.0686,1.0686,48500000.0
2008-09-02 02:52:00,1.0686,1.0686,1.0682,1.06845,106199999.0
2008-09-02 02:53:00,1.0685,1.0685,1.0684,1.0685,78000002.0
2008-09-02 02:54:00,1.0685,1.0689,1.0685,1.0689,23600000.0
2008-09-02 02:55:00,1.069,1.069,1.0687,1.0687,59700000.0
2008-09-02 02:56:00,1.06865,1.06865,1.0686,1.0686,2000000.0
2008-09-02 02:57:00,1.0685,1.0685,1.0685,1.0685,2000000.0
2008-09-02 02:58:00,1.0685,1.0686,1.0685,1.0685,34000000.0
2008-09-02 02:59:00,1.0685,1.0685,1.0685,1.0685,2000000.0
2008-09-02 03:00:00,1.0685,1.0685,1.0685,1.0685,1000000.0
2008-09-02 03:01:00,1.06825,1.06833,1.06813,1.06831,18900000.0
2008-09-02 03:02:00,1.0685,1.0685,1.0685,1.0685,3000000.0
2008-09-02 03:03:00,1.0685,1.0685,1.0685,1.0685,1200000.0
2008-09-02 03:04:00,1.0685,1.0685,1.0685,1.0685,1000000.0
2008-09-02 03:05:00,1.0685,1.0686,1.0685,1.0686,3000000.0
2008-09-02 03:06:00,1.06855,1.06855,1.06855,1.06855,3000000.0
2008-09-02 03:07:00,1.0685,1.0685,1.06815,1.0682,131600000.0
2008-09-02 03:08:00,1.0682,1.0682,1.06815,1.0682,119100000.0
2008-09-02 03:09:00,1.0682,1.0682,1.0682,1.0682,86200000.0
2008-09-02 03:10:00,1.0682,1.0682,1.06815,1.06815,98800000.0
2008-09-02 03:11:00,1.0682,1.06825,1.0682,1.06825,13200000.0
2008-09-02 03:12:00,1.06825,1.0683,1.06825,1.0683,2000000.0
2008-09-02 03:13:00,1.0683,1.0683,1.06825,1.0683,8000000.0
2008-09-02 03:14:00,1.06825,1.06825,1.06825,1.06825,5000000.0
2008-09-02 03:15:00,1.06825,1.06825,1.06825,1.06825,3000000.0
2008-09-02 03:16:00,1.0682,1.0683,1.0682,1.0682,30100000.0
2008-09-02 03:17:00,1.0682,1.0683,1.0682,1.0683,61200000.0
2008-09-02 03:18:00,1.06825,1.06825,1.06825,1.06825,4000000.0
2008-09-02 03:19:00,1.06825,1.0683,1.0682,1.0682,47100000.0
2008-09-02 03:20:00,1.06815,1.06815,1.06815,1.06815,1000000.0
2008-09-02 03:21:00,1.06815,1.06815,1.06815,1.06815,1000000.0
2008-09-02 03:22:00,1.06815,1.06815,1.06815,1.06815,1000000.0
2008-09-02 03:23:00,1.06815,1.06815,1.06815,1.06815,3000000.0
2008-09-02 03:24:00,1.06815,1.06815,1.06795,1.06795,29500000.0
2008-09-02 03:25:00,1.068,1.0681,1.068,1.0681,102699999.0
2008-09-02 03:26:00,1.0681,1.0681,1.0681,1.0681,63600003.0
2008-09-02 03:27:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-02 03:28:00,1.0681,1.0681,1.0681,1.0681,3000000.0
2008-09-02 03:29:00,1.0681,1.0681,1.06805,1.06805,29300000.0
2008-09-02 03:30:00,1.06805,1.06805,1.06805,1.06805,2000000.0
2008-09-02 03:31:00,1.06805,1.0681,1.06805,1.0681,47500000.0
2008-09-02 03:32:00,1.0681,1.0681,1.0681,1.0681,16400000.0
2008-09-02 03:33:00,1.06787,1.06804,1.06786,1.06786,31500000.0
2008-09-02 03:34:00,1.0681,1.0681,1.0681,1.0681,33400000.0
2008-09-02 03:35:00,1.0682,1.0682,1.0682,1.0682,2000000.0
2008-09-02 03:36:00,1.0681,1.0681,1.0681,1.0681,97300000.0
2008-09-02 03:37:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-02 03:38:00,1.0681,1.0682,1.0681,1.0682,27400000.0
2008-09-02 03:39:00,1.0681,1.0681,1.0681,1.0681,12900000.0
2008-09-02 03:40:00,1.0681,1.0682,1.0681,1.06815,16500000.0
2008-09-02 03:41:00,1.06815,1.0682,1.06815,1.0682,3000000.0
2008-09-02 03:42:00,1.0682,1.0683,1.0682,1.0683,4000000.0
2008-09-02 03:43:00,1.0683,1.0683,1.0683,1.0683,5000000.0
2008-09-02 03:44:00,1.0683,1.0683,1.06825,1.06825,2000000.0
2008-09-02 03:45:00,1.06825,1.06825,1.06825,1.06825,1000000.0
2008-09-02 03:46:00,1.0683,1.0683,1.0683,1.0683,1000000.0
2008-09-02 03:47:00,1.06825,1.06825,1.06825,1.06825,1000000.0
2008-09-02 03:48:00,1.06825,1.06825,1.0682,1.0682,11700000.0
2008-09-02 03:49:00,1.0682,1.0682,1.0682,1.0682,3600000.0
2008-09-02 03:50:00,1.0682,1.0682,1.068,1.068,25800000.0
2008-09-02 03:51:00,1.068,1.0681,1.068,1.0681,54900000.0
2008-09-02 03:52:00,1.0682,1.0682,1.0682,1.0682,3000000.0
2008-09-02 03:53:00,1.0681,1.06815,1.0681,1.06815,23299999.0
2008-09-02 03:54:00,1.06815,1.06815,1.0681,1.0681,8300000.0
2008-09-02 03:55:00,1.0681,1.0682,1.0681,1.0682,5000000.0
2008-09-02 03:56:00,1.06815,1.06815,1.06815,1.06815,1000000.0
2008-09-02 03:57:00,1.06815,1.06815,1.06815,1.06815,1000000.0
2008-09-02 03:58:00,1.0682,1.0683,1.0682,1.0682,18600000.0
2008-09-02 03:59:00,1.0682,1.0682,1.0682,1.0682,4900000.0
2008-09-02 04:00:00,1.0682,1.0682,1.0682,1.0682,2600000.0
2008-09-02 04:01:00,1.0682,1.0682,1.0682,1.0682,5400000.0
2008-09-02 04:02:00,1.0682,1.06835,1.06815,1.06815,8100000.0
2008-09-02 04:03:00,1.0682,1.0682,1.0681,1.0682,43500000.0
2008-09-02 04:04:00,1.0682,1.0683,1.0682,1.0683,10000000.0
2008-09-02 04:05:00,1.0682,1.0684,1.0682,1.0683,35000000.0
2008-09-02 04:06:00,1.06825,1.06825,1.06825,1.06825,8000000.0
2008-09-02 04:07:00,1.06825,1.06825,1.06825,1.06825,7000000.0
2008-09-02 04:08:00,1.06825,1.0683,1.06825,1.0683,36000000.0
2008-09-02 04:09:00,1.0683,1.0683,1.0682,1.0682,33000000.0
2008-09-02 04:10:00,1.0682,1.0682,1.06815,1.0682,98700000.0
2008-09-02 04:11:00,1.0682,1.06825,1.0682,1.06825,16500000.0
2008-09-02 04:12:00,1.06825,1.0683,1.06825,1.0683,9000000.0
2008-09-02 04:13:00,1.0683,1.0683,1.0683,1.0683,12600000.0
2008-09-02 04:14:00,1.0683,1.0683,1.0683,1.0683,3800000.0
2008-09-02 04:15:00,1.06797,1.06801,1.06783,1.06797,15000000.0
2008-09-02 04:16:00,1.0683,1.0683,1.0683,1.0683,1000000.0
2008-09-02 04:17:00,1.0682,1.0682,1.0682,1.0682,10800000.0
2008-09-02 04:18:00,1.0682,1.0682,1.0682,1.0682,12300000.0
2008-09-02 04:19:00,1.0682,1.0682,1.0682,1.0682,23100000.0
2008-09-02 04:20:00,1.0682,1.0682,1.0682,1.0682,11300000.0
2008-09-02 04:21:00,1.0683,1.0683,1.0681,1.0681,66999999.0
2008-09-02 04:22:00,1.0681,1.0682,1.0681,1.0682,17700001.0
2008-09-02 04:23:00,1.0682,1.06825,1.0682,1.06825,2000000.0
2008-09-02 04:24:00,1.06825,1.06825,1.0681,1.0681,6800000.0
2008-09-02 04:25:00,1.06815,1.06815,1.06815,1.06815,9000000.0
2008-09-02 04:26:00,1.0679,1.06795,1.06785,1.06785,4000000.0
2008-09-02 04:27:00,1.0682,1.0682,1.06815,1.06815,3700000.0
2008-09-02 04:28:00,1.06789,1.06797,1.06771,1.06797,40000000.0
2008-09-02 04:29:00,1.0681,1.0681,1.0681,1.0681,5900000.0
2008-09-02 04:30:00,1.06796,1.06801,1.06789,1.06789,6800000.0
2008-09-02 04:31:00,1.0681,1.0681,1.0681,1.0681,3200000.0
2008-09-02 04:32:00,1.0681,1.0681,1.0681,1.0681,9900000.0
2008-09-02 04:33:00,1.0681,1.0681,1.068,1.068,51600000.0
2008-09-02 04:34:00,1.068,1.0681,1.068,1.0681,81599998.0
2008-09-02 04:35:00,1.068,1.0681,1.068,1.0681,76299999.0
2008-09-02 04:36:00,1.0681,1.0681,1.0681,1.0681,1000000.0
2008-09-02 04:37:00,1.0682,1.0682,1.0682,1.0682,2700000.0
2008-09-02 04:38:00,1.0679,1.0679,1.0679,1.0679,1000000.0
2008-09-02 04:39:00,1.0682,1.0682,1.0681,1.0681,15000000.0
2008-09-02 04:40:00,1.0681,1.0681,1.0681,1.0681,6900000.0
2008-09-02 04:41:00,1.0681,1.0681,1.0681,1.0681,3200000.0
2008-09-02 04:42:00,1.0681,1.06825,1.0681,1.06825,16000000.0
2008-09-02 04:43:00,1.06825,1.06825,1.06825,1.06825,3000000.0
2008-09-02 04:44:00,1.06825,1.06825,1.06825,1.06825,2000000.0
2008-09-02 04:45:00,1.06825,1.06825,1.06825,1.06825,3000000.0
2008-09-02 04:46:00,1.06825,1.06825,1.06825,1.06825,15000000.0
2008-09-02 04:47:00,1.06825,1.0683,1.06825,1.0683,5000000.0
2008-09-02 04:48:00,1.0683,1.0683,1.0683,1.0683,6000000.0
2008-09-02 04:49:00,1.0683,1.0683,1.0683,1.0683,1000000.0
2008-09-02 04:50:00,1.0683,1.0683,1.0683,1.0683,2000000.0
2008-09-02 04:51:00,1.0683,1.06835,1.0683,1.06835,2200000.0
2008-09-02 04:52:00,1.06835,1.06835,1.06835,1.06835,1000000.0
2008-09-02 04:53:00,1.0681,1.06818,1.068,1.0681,62400000.0
2008-09-02 04:54:00,1.06835,1.06835,1.06835,1.06835,1000000.0
2008-09-02 04:55:00,1.06812,1.06812,1.06812,1.06812,10800000.0
2008-09-02 04:56:00,1.068,1.06825,1.068,1.06825,35599998.0
2008-09-02 04:57:00,1.06805,1.06805,1.06805,1.06805,47500000.0
2008-09-02 04:58:00,1.06825,1.06825,1.06825,1.06825,1000000.0
2008-09-02 04:59:00,1.06805,1.06805,1.06805,1.06805,23799999.0
2008-09-02 05:00:00,1.0683,1.0686,1.0683,1.0686,22700000.0
2008-09-02 05:01:00,1.0686,1.0687,1.0686,1.0687,4900000.0
2008-09-02 05:02:00,1.0687,1.0687,1.0687,1.0687,1000000.0
2008-09-02 05:03:00,1.06837,1.06848,1.06829,1.06839,124900000.0
2008-09-02 05:04:00,1.0687,1.0687,1.0687,1.0687,2400000.0
2008-09-02 05:05:00,1.0688,1.0691,1.0688,1.0691,34200000.0
2008-09-02 05:06:00,1.0691,1.0692,1.0691,1.0692,6600000.0
2008-09-02 05:07:00,1.0691,1.0691,1.0691,1.0691,6000000.0
2008-09-02 05:08:00,1.06905,1.06905,1.06885,1.06885,14900000.0
2008-09-02 05:09:00,1.06885,1.06885,1.0688,1.0688,7600000.0
2008-09-02 05:10:00,1.0688,1.0688,1.0688,1.0688,3300000.0
2008-09-02 05:11:00,1.06851,1.06857,1.0685,1.0685,40300000.0
2008-09-02 05:12:00,1.06843,1.06846,1.06828,1.06846,29000000.0
2008-09-02 05:13:00,1.0688,1.0688,1.0688,1.0688,2200000.0
2008-09-02 05:14:00,1.0688,1.0688,1.0687,1.0687,14500000.0
2008-09-02 05:15:00,1.0687,1.0688,1.0686,1.0688,52700000.0
2008-09-02 05:16:00,1.0688,1.0688,1.0686,1.0687,8400000.0
2008-09-02 05:17:00,1.0687,1.0687,1.06865,1.06865,13800000.0
2008-09-02 05:18:00,1.06865,1.06865,1.06865,1.06865,1000000.0
2008-09-02 05:19:00,1.0685,1.06855,1.06845,1.0685,35000000.0
2008-09-02 05:20:00,1.0684,1.06847,1.06827,1.06833,32800000.0
2008-09-02 05:21:00,1.06833,1.06844,1.06833,1.06838,10400000.0
2008-09-02 05:22:00,1.0686,1.0686,1.0685,1.0686,38600002.0
2008-09-02 05:23:00,1.0685,1.0685,1.0685,1.0685,34900002.0
2008-09-02 05:24:00,1.0686,1.0686,1.0686,1.0686,1000000.0
2008-09-02 05:25:00,1.0686,1.0686,1.0685,1.0685,36900002.0
2008-09-02 05:26:00,1.06845,1.06855,1.06845,1.06855,6900000.0
2008-09-02 05:27:00,1.0684,1.0684,1.0684,1.0684,5900000.0
2008-09-02 05:28:00,1.0686,1.06875,1.0686,1.06875,2000000.0
2008-09-02 05:29:00,1.0688,1.0688,1.0688,1.0688,2000000.0
2008-09-02 05:30:00,1.0688,1.0688,1.0688,1.0688,1000000.0
2008-09-02 05:31:00,1.0688,1.0688,1.0688,1.0688,1000000.0
2008-09-02 05:32:00,1.0688,1.0688,1.0688,1.0688,4000000.0
2008-09-02 05:33:00,1.0688,1.0688,1.0688,1.0688,1000000.0
2008-09-02 05:34:00,1.0687,1.0687,1.0687,1.0687,34400000.0
2008-09-02 05:35:00,1.0687,1.0688,1.0687,1.0688,11800000.0
2008-09-02 05:36:00,1.06885,1.06885,1.06885,1.06885,1000000.0
2008-09-02 05:37:00,1.06859,1.06859,1.06852,1.06852,20100000.0
2008-09-02 05:38:00,1.06851,1.06858,1.06841,1.06858,12700000.0
2008-09-02 05:39:00,1.0686,1.0686,1.0686,1.0686,1000000.0
2008-09-02 05:40:00,1.0685,1.06875,1.0685,1.06875,23100000.0
2008-09-02 05:41:00,1.0688,1.06885,1.0687,1.06885,99399999.0
2008-09-02 05:42:00,1.06875,1.06875,1.06875,1.06875,2200000.0
2008-09-02 05:43:00,1.06847,1.06854,1.06834,1.06848,42900000.0
2008-09-02 05:44:00,1.06875,1.06875,1.06875,1.06875,1200000.0
2008-09-02 05:45:00,1.06875,1.06875,1.06875,1.06875,2200000.0
2008-09-02 05:46:00,1.06885,1.06885,1.06885,1.06885,1000000.0
2008-09-02 05:47:00,1.06885,1.06885,1.0688,1.0688,2000000.0
2008-09-02 05:48:00,1.0688,1.0688,1.0688,1.0688,1000000.0
2008-09-02 05:49:00,1.0688,1.0689,1.0688,1.0689,7000000.0
2008-09-02 05:50:00,1.06895,1.06905,1.06895,1.06905,9100000.0
2008-09-02 05:51:00,1.06905,1.06905,1.06905,1.06905,1000000.0
2008-09-02 05:52:00,1.0691,1.06925,1.0691,1.06925,17200000.0
2008-09-02 05:53:00,1.0692,1.0692,1.0692,1.0692,2000000.0
2008-09-02 05:54:00,1.0692,1.0692,1.0692,1.0692,2000000.0
2008-09-02 05:55:00,1.0692,1.0692,1.0689,1.0689,13100000.0
2008-09-02 05:56:00,1.06895,1.06895,1.06895,1.06895,1000000.0
2008-09-02 05:57:00,1.06895,1.06905,1.06895,1.06905,2000000.0
2008-09-02 05:58:00,1.0691,1.0691,1.069,1.069,12400000.0
2008-09-02 05:59:00,1.069,1.069,1.069,1.069,2700000.0
2008-09-02 06:00:00,1.0691,1.0691,1.0691,1.0691,2000000.0
2008-09-02 06:01:00,1.0691,1.0691,1.069,1.069,7500000.0
2008-09-02 06:02:00,1.0689,1.0691,1.0689,1.0691,19900000.0
2008-09-02 06:03:00,1.0691,1.0691,1.0691,1.0691,3000000.0
2008-09-02 06:04:00,1.06885,1.06905,1.06885,1.06885,36800000.0
2008-09-02 06:05:00,1.069,1.069,1.0688,1.0689,36800000.0
2008-09-02 06:06:00,1.0689,1.0689,1.06875,1.06875,18600000.0
2008-09-02 06:07:00,1.06845,1.06845,1.06818,1.06842,38800000.0
2008-09-02 06:08:00,1.06875,1.06885,1.06875,1.06885,21200000.0
2008-09-02 06:09:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-02 06:10:00,1.0688,1.0689,1.0688,1.0689,6500000.0
2008-09-02 06:11:00,1.069,1.069,1.06885,1.06885,3500000.0
2008-09-02 06:12:00,1.06895,1.06895,1.06895,1.06895,1000000.0
2008-09-02 06:13:00,1.0689,1.0689,1.0689,1.0689,2700000.0
2008-09-02 06:14:00,1.0689,1.0689,1.0689,1.0689,2700000.0
2008-09-02 06:15:00,1.069,1.069,1.069,1.069,1000000.0
2008-09-02 06:16:00,1.0689,1.0689,1.0689,1.0689,5400000.0
2008-09-02 06:17:00,1.06895,1.069,1.06895,1.06895,6900000.0
2008-09-02 06:18:00,1.069,1.0691,1.069,1.0691,3000000.0
2008-09-02 06:19:00,1.0691,1.0692,1.06905,1.06905,24400000.0
2008-09-02 06:20:00,1.06905,1.06905,1.0688,1.0688,17200000.0
2008-09-02 06:21:00,1.06875,1.0688,1.06875,1.0688,10800000.0
2008-09-02 06:22:00,1.0688,1.0688,1.0688,1.0688,5900000.0
2008-09-02 06:23:00,1.06875,1.06875,1.06875,1.06875,1200000.0
2008-09-02 06:24:00,1.0688,1.0688,1.0683,1.0683,53900000.0
2008-09-02 06:25:00,1.0683,1.0686,1.0681,1.0686,55900000.0
2008-09-02 06:26:00,1.0686,1.0686,1.0685,1.0685,3700000.0
2008-09-02 06:27:00,1.0685,1.06855,1.0685,1.06855,10100000.0
2008-09-02 06:28:00,1.06855,1.06855,1.06855,1.06855,3200000.0
2008-09-02 06:29:00,1.06855,1.06855,1.06855,1.06855,4600000.0
2008-09-02 06:30:00,1.0685,1.0685,1.0685,1.0685,13200000.0
2008-09-02 06:31:00,1.0685,1.0686,1.0685,1.0685,23400000.0
2008-09-02 06:32:00,1.0685,1.0685,1.0681,1.0681,12800000.0
2008-09-02 06:33:00,1.0682,1.0682,1.0682,1.0682,23400000.0
2008-09-02 06:34:00,1.0683,1.0683,1.0683,1.0683,1000000.0
2008-09-02 06:35:00,1.06845,1.06845,1.06845,1.06845,1000000.0
2008-09-02 06:36:00,1.0681,1.0682,1.0681,1.0682,23400000.0
2008-09-02 06:37:00,1.0682,1.06855,1.0682,1.06855,40100000.0
2008-09-02 06:38:00,1.0682,1.0683,1.0682,1.0683,32400000.0
2008-09-02 06:39:00,1.06823,1.06836,1.06823,1.06836,10400000.0
2008-09-02 06:40:00,1.0683,1.0683,1.0683,1.0683,43200000.0
2008-09-02 06:41:00,1.0683,1.06845,1.0682,1.0683,58300000.0
2008-09-02 06:42:00,1.06825,1.0684,1.06825,1.0684,16400000.0
2008-09-02 06:43:00,1.0684,1.0685,1.0684,1.0685,29100000.0
2008-09-02 06:44:00,1.0685,1.0685,1.0685,1.0685,16400000.0
2008-09-02 06:45:00,1.0686,1.0688,1.0686,1.0688,20800000.0
2008-09-02 06:46:00,1.0688,1.0688,1.0687,1.0687,17200000.0
2008-09-02 06:47:00,1.0687,1.06885,1.0687,1.0687,26000000.0
2008-09-02 06:48:00,1.0687,1.0687,1.0687,1.0687,3300000.0
2008-09-02 06:49:00,1.0686,1.06865,1.06825,1.06825,37400000.0
2008-09-02 06:50:00,1.06825,1.0683,1.0682,1.06825,12100000.0
2008-09-02 06:51:00,1.06815,1.06825,1.0681,1.0681,11400000.0
2008-09-02 06:52:00,1.06825,1.0683,1.0681,1.0682,32500000.0
2008-09-02 06:53:00,1.0683,1.0683,1.0682,1.0682,14000000.0
2008-09-02 06:54:00,1.0683,1.0683,1.0682,1.0682,16000000.0
2008-09-02 06:55:00,1.0683,1.0683,1.0682,1.0682,15000000.0
2008-09-02 06:56:00,1.0683,1.0683,1.0682,1.0682,12000000.0
2008-09-02 06:57:00,1.0683,1.0683,1.0683,1.0683,1000000.0
2008-09-02 06:58:00,1.06805,1.0682,1.06805,1.0682,6900000.0
2008-09-02 06:59:00,1.0682,1.0682,1.0681,1.0681,14900000.0
2008-09-02 07:00:00,1.0681,1.0682,1.0681,1.0682,11700000.0
2008-09-02 07:01:00,1.0681,1.0682,1.0681,1.0682,8600000.0
2008-09-02 07:02:00,1.0681,1.0681,1.0681,1.0681,15200000.0
2008-09-02 07:03:00,1.0681,1.0683,1.0681,1.0683,20200000.0
2008-09-02 07:04:00,1.0683,1.0683,1.0683,1.0683,3000000.0
2008-09-02 07:05:00,1.0683,1.0683,1.0683,1.0683,1000000.0
2008-09-02 07:06:00,1.06805,1.06805,1.06805,1.06805,2700000.0
2008-09-02 07:07:00,1.06782,1.06786,1.06765,1.06777,114000000.0
2008-09-02 07:08:00,1.0681,1.0681,1.0678,1.0678,99400000.0
2008-09-02 07:09:00,1.0678,1.0678,1.06675,1.0668,95700000.0
2008-09-02 07:10:00,1.0668,1.0669,1.0668,1.0669,21800000.0
2008-09-02 07:11:00,1.067,1.0672,1.06695,1.0672,19200000.0
2008-09-02 07:12:00,1.06686,1.06688,1.06664,1.06685,110100000.0
2008-09-02 07:13:00,1.0672,1.06745,1.0672,1.0673,48900000.0
2008-09-02 07:14:00,1.0672,1.0672,1.0672,1.0672,3000000.0
2008-09-02 07:15:00,1.0672,1.0672,1.067,1.067,8500000.0
2008-09-02 07:16:00,1.06705,1.06715,1.067,1.067,11400000.0
2008-09-02 07:17:00,1.06705,1.06705,1.06705,1.06705,4900000.0
2008-09-02 07:18:00,1.06705,1.06715,1.067,1.06705,23000000.0
2008-09-02 07:19:00,1.06705,1.06705,1.06705,1.06705,4900000.0
2008-09-02 07:20:00,1.0671,1.0672,1.0671,1.0672,9800000.0
2008-09-02 07:21:00,1.0672,1.0673,1.0672,1.0673,5900000.0
2008-09-02 07:22:00,1.0673,1.0673,1.0672,1.0672,21000000.0
2008-09-02 07:23:00,1.0673,1.0673,1.0673,1.0673,10100000.0
2008-09-02 07:24:00,1.0673,1.0673,1.0673,1.0673,15500000.0
2008-09-02 07:25:00,1.0673,1.0673,1.0673,1.0673,3200000.0
2008-09-02 07:26:00,1.0673,1.0673,1.0673,1.0673,2700000.0
2008-09-02 07:27:00,1.0673,1.0673,1.0673,1.0673,2700000.0
2008-09-02 07:28:00,1.0673,1.0673,1.0673,1.0673,5900000.0
2008-09-02 07:29:00,1.0673,1.0673,1.06725,1.06725,8700000.0
2008-09-02 07:30:00,1.0673,1.0673,1.06725,1.06725,14000000.0
2008-09-02 07:31:00,1.06735,1.0676,1.06735,1.0676,13800000.0
2008-09-02 07:32:00,1.0676,1.0679,1.0676,1.0679,16400000.0
2008-09-02 07:33:00,1.0678,1.0681,1.0677,1.068,91100000.0
2008-09-02 07:34:00,1.0679,1.068,1.0678,1.0678,12600000.0
2008-09-02 07:35:00,1.0678,1.06795,1.0678,1.06795,15700000.0
2008-09-02 07:36:00,1.068,1.068,1.06785,1.06795,11200000.0
2008-09-02 07:37:00,1.0681,1.0681,1.0681,1.0681,1000000.0
2008-09-02 07:38:00,1.0682,1.0684,1.0682,1.0684,19000000.0
2008-09-02 07:39:00,1.0684,1.0687,1.0684,1.0687,13700000.0
2008-09-02 07:40:00,1.0687,1.0687,1.0687,1.0687,1000000.0
2008-09-02 07:41:00,1.06875,1.0688,1.0687,1.0687,11400000.0
2008-09-02 07:42:00,1.0687,1.0688,1.0685,1.0688,22300000.0
2008-09-02 07:43:00,1.0688,1.0688,1.0687,1.0687,10500000.0
2008-09-02 07:44:00,1.0687,1.0687,1.0687,1.0687,11500000.0
2008-09-02 07:45:00,1.0687,1.0689,1.0687,1.0689,12200000.0
2008-09-02 07:46:00,1.06905,1.0691,1.0687,1.0687,15500000.0
2008-09-02 07:47:00,1.069,1.069,1.0685,1.0688,16900000.0
2008-09-02 07:48:00,1.0688,1.0688,1.0687,1.0687,11100000.0
2008-09-02 07:49:00,1.0687,1.0687,1.0687,1.0687,13900000.0
2008-09-02 07:50:00,1.0687,1.0689,1.0687,1.0689,7500000.0
2008-09-02 07:51:00,1.0688,1.0688,1.0687,1.0687,3700000.0
2008-09-02 07:52:00,1.0687,1.0687,1.0685,1.0685,17200000.0
2008-09-02 07:53:00,1.0686,1.0686,1.0686,1.0686,2000000.0
2008-09-02 07:54:00,1.0686,1.06865,1.0685,1.06865,23400000.0
2008-09-02 07:55:00,1.06849,1.06855,1.06826,1.06835,19800000.0
2008-09-02 07:56:00,1.0685,1.06884,1.06839,1.06839,67500000.0
2008-09-02 07:57:00,1.0685,1.06855,1.06836,1.06838,62900000.0
2008-09-02 07:58:00,1.0687,1.0689,1.0687,1.0688,47900000.0
2008-09-02 07:59:00,1.0689,1.0692,1.0689,1.0692,66700000.0
2008-09-02 08:00:00,1.0692,1.0693,1.06915,1.0693,28100000.0
2008-09-02 08:01:00,1.0693,1.0693,1.06895,1.06895,35900000.0
2008-09-02 08:02:00,1.0691,1.06915,1.0688,1.069,61500000.0
2008-09-02 08:03:00,1.069,1.06905,1.06885,1.06895,14000000.0
2008-09-02 08:04:00,1.06867,1.06894,1.06842,1.06857,54800000.0
2008-09-02 08:05:00,1.069,1.069,1.06863,1.06898,24400000.0
2008-09-02 08:06:00,1.069,1.069,1.06895,1.069,6000000.0
2008-09-02 08:07:00,1.06905,1.06925,1.06905,1.06925,5600000.0
2008-09-02 08:08:00,1.069,1.0691,1.069,1.0691,7300000.0
2008-09-02 08:09:00,1.06915,1.0692,1.0691,1.0691,12800000.0
2008-09-02 08:10:00,1.06895,1.06895,1.06847,1.06891,19100000.0
2008-09-02 08:11:00,1.06915,1.0692,1.0691,1.0692,13100000.0
2008-09-02 08:12:00,1.0691,1.0692,1.0689,1.069,64000000.0
2008-09-02 08:13:00,1.069,1.069,1.069,1.069,3000000.0
2008-09-02 08:14:00,1.0689,1.0692,1.06885,1.0692,29800000.0
2008-09-02 08:15:00,1.0693,1.0693,1.06915,1.0692,22500000.0
2008-09-02 08:16:00,1.0692,1.06935,1.0692,1.0693,44700000.0
2008-09-02 08:17:00,1.0694,1.0695,1.0692,1.06935,37700000.0
2008-09-02 08:18:00,1.06935,1.06935,1.06915,1.0692,49700000.0
2008-09-02 08:19:00,1.0693,1.0695,1.0691,1.0695,59000000.0
2008-09-02 08:20:00,1.0694,1.0695,1.0694,1.0695,11700000.0
2008-09-02 08:21:00,1.0695,1.0696,1.06935,1.06945,52800000.0
2008-09-02 08:22:00,1.0694,1.0696,1.0694,1.0696,19700000.0
2008-09-02 08:23:00,1.0696,1.0696,1.0693,1.06945,61899999.0
2008-09-02 08:24:00,1.0693,1.0696,1.0693,1.06935,51300000.0
2008-09-02 08:25:00,1.0694,1.0696,1.06935,1.0696,15000000.0
2008-09-02 08:26:00,1.0696,1.0697,1.06945,1.0695,65400000.0
2008-09-02 08:27:00,1.0695,1.06955,1.06935,1.0695,37900000.0
2008-09-02 08:28:00,1.06945,1.06945,1.06935,1.06945,17400000.0
2008-09-02 08:29:00,1.06935,1.0695,1.06935,1.0695,31000000.0
2008-09-02 08:30:00,1.0694,1.0695,1.0694,1.0695,8000000.0
2008-09-02 08:31:00,1.0695,1.0695,1.06935,1.06945,22700000.0
2008-09-02 08:32:00,1.06945,1.0695,1.06935,1.0695,8000000.0
2008-09-02 08:33:00,1.06945,1.0695,1.06945,1.06945,6200000.0
2008-09-02 08:34:00,1.06945,1.0696,1.06945,1.0696,20400000.0
2008-09-02 08:35:00,1.0696,1.0696,1.0693,1.0693,7300000.0
2008-09-02 08:36:00,1.06945,1.0695,1.06945,1.0695,3400000.0
2008-09-02 08:37:00,1.0695,1.0696,1.0694,1.0696,31000000.0
2008-09-02 08:38:00,1.0696,1.0696,1.0695,1.06955,29000000.0
2008-09-02 08:39:00,1.06955,1.06965,1.06955,1.06965,25200000.0
2008-09-02 08:40:00,1.0697,1.0698,1.06965,1.0698,9400000.0
2008-09-02 08:41:00,1.0698,1.0699,1.0697,1.0699,42300000.0
2008-09-02 08:42:00,1.0699,1.07,1.06985,1.07,121400000.0
2008-09-02 08:43:00,1.0699,1.0701,1.0699,1.0701,34700000.0
2008-09-02 08:44:00,1.0701,1.0703,1.06995,1.07025,55700000.0
2008-09-02 08:45:00,1.07025,1.0708,1.07025,1.0707,102500000.0
2008-09-02 08:46:00,1.0707,1.071,1.07055,1.07075,75200000.0
2008-09-02 08:47:00,1.0709,1.0714,1.07075,1.0713,120100000.0
2008-09-02 08:48:00,1.0713,1.0717,1.0713,1.0717,103100000.0
2008-09-02 08:49:00,1.0717,1.0717,1.0713,1.0713,53300000.0
2008-09-02 08:50:00,1.07135,1.07135,1.0713,1.0713,17400000.0
2008-09-02 08:51:00,1.0714,1.0714,1.071,1.0712,77900000.0
2008-09-02 08:52:00,1.0712,1.0712,1.0708,1.071,74500000.0
2008-09-02 08:53:00,1.07095,1.07105,1.07085,1.0709,41800000.0
2008-09-02 08:54:00,1.07085,1.0709,1.0708,1.0708,18200000.0
2008-09-02 08:55:00,1.07085,1.0709,1.07015,1.0702,139300000.0
2008-09-02 08:56:00,1.0702,1.07065,1.0702,1.07065,59600000.0
2008-09-02 08:57:00,1.0707,1.07115,1.07065,1.0711,63100000.0
2008-09-02 08:58:00,1.0712,1.0715,1.0712,1.0715,24100000.0
2008-09-02 08:59:00,1.0716,1.07185,1.07135,1.07175,110400000.0
2008-09-02 09:00:00,1.0718,1.0719,1.0716,1.07185,58700000.0
2008-09-02 09:01:00,1.0719,1.072,1.0716,1.0717,91300000.0
2008-09-02 09:02:00,1.0717,1.0717,1.07125,1.07125,45500000.0
2008-09-02 09:03:00,1.0713,1.0713,1.07115,1.0712,25700000.0
2008-09-02 09:04:00,1.0712,1.0712,1.0711,1.0712,40900000.0
2008-09-02 09:05:00,1.0712,1.0712,1.0712,1.0712,6000000.0
2008-09-02 09:06:00,1.0711,1.0712,1.0711,1.0712,9600000.0
2008-09-02 09:07:00,1.0711,1.0714,1.0711,1.07125,45000000.0
2008-09-02 09:08:00,1.0712,1.0713,1.0711,1.07115,63600000.0
2008-09-02 09:09:00,1.07125,1.07125,1.07105,1.07105,30700000.0
2008-09-02 09:10:00,1.07105,1.0711,1.071,1.07105,45400000.0
2008-09-02 09:11:00,1.07105,1.0713,1.071,1.0711,60000000.0
2008-09-02 09:12:00,1.07105,1.0711,1.0707,1.0709,78400000.0
2008-09-02 09:13:00,1.0708,1.0708,1.07065,1.07065,33200000.0
2008-09-02 09:14:00,1.0707,1.0707,1.07,1.07,60700000.0
2008-09-02 09:15:00,1.07005,1.0704,1.07005,1.07035,101700000.0
2008-09-02 09:16:00,1.0704,1.07055,1.0704,1.07055,63200000.0
2008-09-02 09:17:00,1.07055,1.07065,1.0705,1.0706,45300000.0
2008-09-02 09:18:00,1.0706,1.0707,1.07005,1.0701,100200000.0
2008-09-02 09:19:00,1.07015,1.0704,1.0701,1.0701,43400000.0
2008-09-02 09:20:00,1.0701,1.0701,1.07,1.0701,52700000.0
2008-09-02 09:21:00,1.07005,1.07015,1.0696,1.0701,213200000.0
2008-09-02 09:22:00,1.07015,1.0703,1.0697,1.07025,215100000.0
2008-09-02 09:23:00,1.0702,1.0703,1.07,1.07005,43000000.0
2008-09-02 09:24:00,1.07005,1.0702,1.07005,1.0702,35000000.0
2008-09-02 09:25:00,1.0702,1.0712,1.0702,1.0712,131200000.0
2008-09-02 09:26:00,1.0712,1.0713,1.07085,1.0709,210800000.0
2008-09-02 09:27:00,1.0709,1.071,1.0707,1.0709,188500000.0
2008-09-02 09:28:00,1.07085,1.07105,1.0708,1.0708,70700000.0
2008-09-02 09:29:00,1.0708,1.0708,1.07045,1.0708,98400000.0
2008-09-02 09:30:00,1.0708,1.0709,1.07055,1.07075,71900000.0
2008-09-02 09:31:00,1.0707,1.0709,1.0707,1.0709,48400000.0
2008-09-02 09:32:00,1.0709,1.07095,1.0709,1.0709,44900000.0
2008-09-02 09:33:00,1.07095,1.071,1.0708,1.07085,24900000.0
2008-09-02 09:34:00,1.07095,1.071,1.07075,1.07075,42500000.0
2008-09-02 09:35:00,1.0708,1.07085,1.07065,1.0707,13800000.0
2008-09-02 09:36:00,1.0707,1.0708,1.0706,1.0706,38700000.0
2008-09-02 09:37:00,1.0706,1.0706,1.07025,1.0703,47400000.0
2008-09-02 09:38:00,1.07025,1.07045,1.07025,1.07045,66900000.0
2008-09-02 09:39:00,1.07045,1.0705,1.0704,1.0705,29400000.0
2008-09-02 09:40:00,1.0706,1.0706,1.0704,1.0704,16500000.0
2008-09-02 09:41:00,1.0704,1.0704,1.07025,1.0704,28300000.0
2008-09-02 09:42:00,1.0704,1.0704,1.0703,1.0703,19800000.0
2008-09-02 09:43:00,1.0703,1.07045,1.0703,1.0703,69800000.0
2008-09-02 09:44:00,1.0703,1.0704,1.07025,1.07035,70600000.0
2008-09-02 09:45:00,1.07035,1.0713,1.0703,1.0713,105800000.0
2008-09-02 09:46:00,1.0713,1.0713,1.07115,1.0712,35100000.0
2008-09-02 09:47:00,1.0712,1.0713,1.07115,1.07125,29500000.0
2008-09-02 09:48:00,1.07125,1.0716,1.07125,1.0714,96700000.0
2008-09-02 09:49:00,1.07155,1.0716,1.07155,1.0716,51600000.0
2008-09-02 09:50:00,1.0717,1.0724,1.0717,1.0724,197300000.0
2008-09-02 09:51:00,1.0723,1.0725,1.0723,1.0724,118300000.0
2008-09-02 09:52:00,1.0724,1.0726,1.0723,1.0725,64200000.0
2008-09-02 09:53:00,1.0725,1.0725,1.07225,1.07235,291399999.0
2008-09-02 09:54:00,1.07245,1.0725,1.07215,1.0722,83300000.0
2008-09-02 09:55:00,1.07215,1.07225,1.0716,1.07185,371100001.0
2008-09-02 09:56:00,1.07185,1.0725,1.07185,1.07245,187800000.0
2008-09-02 09:57:00,1.0721,1.0726,1.07185,1.0725,215299999.0
2008-09-02 09:58:00,1.0724,1.0726,1.07205,1.07245,258900001.0
2008-09-02 09:59:00,1.07245,1.0726,1.07205,1.0723,156600000.0
2008-09-02 10:00:00,1.07235,1.0725,1.0723,1.0724,157100000.0
2008-09-02 10:01:00,1.07245,1.07245,1.07165,1.07165,82100000.0
2008-09-02 10:02:00,1.0718,1.07185,1.07135,1.0714,339200000.0
2008-09-02 10:03:00,1.0714,1.0719,1.0714,1.0716,165700000.0
2008-09-02 10:04:00,1.0716,1.072,1.0716,1.07195,242500000.0
2008-09-02 10:05:00,1.07195,1.07195,1.0717,1.07175,50700000.0
2008-09-02 10:06:00,1.07175,1.0718,1.07175,1.0718,10400000.0
2008-09-02 10:07:00,1.0718,1.072,1.0718,1.0719,63000000.0
2008-09-02 10:08:00,1.0719,1.0722,1.0719,1.0722,101200000.0
2008-09-02 10:09:00,1.0722,1.07225,1.0719,1.0719,142600000.0
2008-09-02 10:10:00,1.0719,1.0719,1.0718,1.0719,87900000.0
2008-09-02 10:11:00,1.0719,1.0719,1.0714,1.0717,97300000.0
2008-09-02 10:12:00,1.07175,1.0719,1.07175,1.0719,48700000.0
2008-09-02 10:13:00,1.0719,1.0722,1.0719,1.0722,64500000.0
2008-09-02 10:14:00,1.0722,1.0727,1.07205,1.0727,184300000.0
2008-09-02 10:15:00,1.0726,1.0727,1.07195,1.0722,211900000.0
2008-09-02 10:16:00,1.0723,1.0729,1.0722,1.0729,71500000.0
2008-09-02 10:17:00,1.0729,1.0734,1.0729,1.073,88500000.0
2008-09-02 10:18:00,1.073,1.07405,1.073,1.07405,110600000.0
2008-09-02 10:19:00,1.07405,1.0745,1.0737,1.0745,260800000.0
2008-09-02 10:20:00,1.0746,1.0747,1.0744,1.0745,294000000.0
2008-09-02 10:21:00,1.0746,1.0747,1.07425,1.07425,247399999.0
2008-09-02 10:22:00,1.07425,1.0745,1.0728,1.0732,572700002.0
2008-09-02 10:23:00,1.07315,1.0736,1.07305,1.0732,190400000.0
2008-09-02 10:24:00,1.0732,1.07335,1.0731,1.0731,215600000.0
2008-09-02 10:25:00,1.0731,1.0733,1.07305,1.0732,62900000.0
2008-09-02 10:26:00,1.0731,1.0732,1.0725,1.0727,88100000.0
2008-09-02 10:27:00,1.0727,1.0727,1.0727,1.0727,15300000.0
2008-09-02 10:28:00,1.07275,1.07275,1.07225,1.0724,56600000.0
2008-09-02 10:29:00,1.0724,1.07255,1.0721,1.07225,171800000.0
2008-09-02 10:30:00,1.0722,1.07235,1.07115,1.0713,205000001.0
2008-09-02 10:31:00,1.0713,1.0719,1.0713,1.0718,88400000.0
2008-09-02 10:32:00,1.0719,1.0723,1.0718,1.0723,99300000.0
2008-09-02 10:33:00,1.0722,1.0723,1.0722,1.0723,25100000.0
2008-09-02 10:34:00,1.0722,1.0724,1.0722,1.0724,30100000.0
2008-09-02 10:35:00,1.0723,1.0724,1.0722,1.0722,34200000.0
2008-09-02 10:36:00,1.0722,1.0722,1.07195,1.072,97000000.0
2008-09-02 10:37:00,1.072,1.072,1.0716,1.0716,69500000.0
2008-09-02 10:38:00,1.0716,1.0716,1.0713,1.0715,78700000.0
2008-09-02 10:39:00,1.0715,1.0716,1.0715,1.0716,30000000.0
2008-09-02 10:40:00,1.0716,1.0717,1.0715,1.07165,70500000.0
2008-09-02 10:41:00,1.0717,1.072,1.0717,1.0719,75900000.0
2008-09-02 10:42:00,1.0719,1.072,1.0719,1.0719,19900000.0
2008-09-02 10:43:00,1.0719,1.0719,1.07165,1.0718,61900000.0
2008-09-02 10:44:00,1.07152,1.07179,1.07143,1.07166,167500000.0
2008-09-02 10:45:00,1.0718,1.0718,1.0718,1.0718,21000000.0
2008-09-02 10:46:00,1.0718,1.07195,1.0718,1.0718,30400000.0
2008-09-02 10:47:00,1.0718,1.0721,1.0717,1.0719,86400000.0
2008-09-02 10:48:00,1.0719,1.0719,1.0715,1.0715,74600000.0
2008-09-02 10:49:00,1.07145,1.0718,1.0714,1.0714,72900000.0
2008-09-02 10:50:00,1.0714,1.0714,1.07125,1.07125,26500000.0
2008-09-02 10:51:00,1.07135,1.07155,1.07135,1.07145,61100000.0
2008-09-02 10:52:00,1.07145,1.07145,1.07145,1.07145,1200000.0
2008-09-02 10:53:00,1.07145,1.0716,1.0714,1.0715,34400000.0
2008-09-02 10:54:00,1.0715,1.0717,1.0715,1.0717,17000000.0
2008-09-02 10:55:00,1.0718,1.0723,1.0716,1.07195,213100000.0
2008-09-02 10:56:00,1.07195,1.07205,1.07185,1.07185,66000000.0
2008-09-02 10:57:00,1.0719,1.072,1.07135,1.07135,101800000.0
2008-09-02 10:58:00,1.07135,1.07215,1.07135,1.07145,161100000.0
2008-09-02 10:59:00,1.07145,1.0715,1.07125,1.0714,157900000.0
2008-09-02 11:00:00,1.0715,1.0717,1.07115,1.0713,121700000.0
2008-09-02 11:01:00,1.0712,1.0712,1.0712,1.0712,39300000.0
2008-09-02 11:02:00,1.0712,1.0713,1.0712,1.0713,8100000.0
2008-09-02 11:03:00,1.0713,1.0714,1.0713,1.0714,5400000.0
2008-09-02 11:04:00,1.0714,1.0716,1.0711,1.07115,103200000.0
2008-09-02 11:05:00,1.0712,1.07125,1.07105,1.0711,61700000.0
2008-09-02 11:06:00,1.0712,1.0712,1.071,1.0711,207000000.0
2008-09-02 11:07:00,1.07105,1.0712,1.07105,1.0712,39200000.0
2008-09-02 11:08:00,1.0712,1.07155,1.0712,1.07155,112000000.0
2008-09-02 11:09:00,1.07135,1.07145,1.0712,1.0713,150500000.0
2008-09-02 11:10:00,1.0714,1.0715,1.07135,1.0715,60500000.0
2008-09-02 11:11:00,1.0715,1.0716,1.07115,1.0712,86000000.0
2008-09-02 11:12:00,1.0712,1.0713,1.071,1.071,38100000.0
2008-09-02 11:13:00,1.071,1.071,1.07045,1.0705,244700000.0
2008-09-02 11:14:00,1.0704,1.0709,1.07035,1.07085,110200000.0
2008-09-02 11:15:00,1.0708,1.0713,1.07075,1.0713,276000001.0
2008-09-02 11:16:00,1.07125,1.0714,1.07115,1.07115,32000000.0
2008-09-02 11:17:00,1.07115,1.07135,1.07115,1.07115,32200000.0
2008-09-02 11:18:00,1.07115,1.0713,1.0711,1.07115,108900000.0
2008-09-02 11:19:00,1.0712,1.0714,1.0712,1.07135,100200000.0
2008-09-02 11:20:00,1.0716,1.0717,1.0715,1.0715,81600000.0
2008-09-02 11:21:00,1.0715,1.0716,1.0715,1.0715,27000000.0
2008-09-02 11:22:00,1.0715,1.0715,1.0712,1.0713,107400000.0
2008-09-02 11:23:00,1.07125,1.0713,1.07085,1.0709,53900000.0
2008-09-02 11:24:00,1.0709,1.07135,1.0709,1.0713,124100000.0
2008-09-02 11:25:00,1.0713,1.0715,1.07125,1.0715,53100000.0
2008-09-02 11:26:00,1.07155,1.0717,1.0714,1.0714,127700000.0
2008-09-02 11:27:00,1.07135,1.0716,1.07135,1.07135,160300000.0
2008-09-02 11:28:00,1.0714,1.0716,1.0714,1.0714,64000000.0
2008-09-02 11:29:00,1.0714,1.0717,1.0714,1.0717,40400000.0
2008-09-02 11:30:00,1.0717,1.07195,1.07135,1.07195,198400000.0
2008-09-02 11:31:00,1.07205,1.0726,1.07205,1.0725,193000000.0
2008-09-02 11:32:00,1.0725,1.0728,1.0724,1.07275,136800000.0
2008-09-02 11:33:00,1.0728,1.073,1.07245,1.0726,131800000.0
2008-09-02 11:34:00,1.0726,1.0728,1.07225,1.07225,104400000.0
2008-09-02 11:35:00,1.0723,1.0724,1.0717,1.0719,236800000.0
2008-09-02 11:36:00,1.0719,1.0722,1.0716,1.0716,101400000.0
2008-09-02 11:37:00,1.0716,1.0716,1.07075,1.0713,161200000.0
2008-09-02 11:38:00,1.0713,1.0715,1.0712,1.0714,102500000.0
2008-09-02 11:39:00,1.0714,1.0719,1.07135,1.0715,128700000.0
2008-09-02 11:40:00,1.07145,1.07145,1.07095,1.07115,193800000.0
2008-09-02 11:41:00,1.07115,1.07125,1.0709,1.07105,126600000.0
2008-09-02 11:42:00,1.07105,1.0714,1.071,1.0711,102900000.0
2008-09-02 11:43:00,1.07105,1.07105,1.0708,1.0709,95700000.0
2008-09-02 11:44:00,1.071,1.07105,1.0703,1.0703,108400000.0
2008-09-02 11:45:00,1.0704,1.0713,1.07035,1.0708,201500000.0
2008-09-02 11:46:00,1.0708,1.07085,1.0705,1.07085,94900000.0
2008-09-02 11:47:00,1.07085,1.071,1.0701,1.07045,297500001.0
2008-09-02 11:48:00,1.07045,1.07045,1.0701,1.07025,44600000.0
2008-09-02 11:49:00,1.07035,1.07035,1.0695,1.07,181400000.0
2008-09-02 11:50:00,1.06995,1.0701,1.0688,1.06905,259600000.0
2008-09-02 11:51:00,1.0691,1.0695,1.06875,1.06895,184400000.0
2008-09-02 11:52:00,1.06905,1.06985,1.069,1.0698,189700000.0
2008-09-02 11:53:00,1.06975,1.0698,1.06965,1.06965,40500000.0
2008-09-02 11:54:00,1.0697,1.07,1.06965,1.07,138000000.0
2008-09-02 11:55:00,1.06995,1.07045,1.06995,1.07045,122400000.0
2008-09-02 11:56:00,1.0704,1.0708,1.07035,1.0708,112700000.0
2008-09-02 11:57:00,1.07085,1.0709,1.0698,1.07075,168000000.0
2008-09-02 11:58:00,1.07075,1.07095,1.0703,1.07045,303500002.0
2008-09-02 11:59:00,1.07045,1.0705,1.0699,1.07,104300000.0
2008-09-02 12:00:00,1.07,1.07045,1.0698,1.0702,119100000.0
2008-09-02 12:01:00,1.0702,1.0702,1.0698,1.07,145700000.0
2008-09-02 12:02:00,1.07,1.07,1.0695,1.0697,172100000.0
2008-09-02 12:03:00,1.0697,1.0698,1.06965,1.0698,29600000.0
2008-09-02 12:04:00,1.0698,1.0698,1.0698,1.0698,2700000.0
2008-09-02 12:05:00,1.06985,1.06995,1.0697,1.0699,49200000.0
2008-09-02 12:06:00,1.06985,1.0699,1.0697,1.0698,55700000.0
2008-09-02 12:07:00,1.0698,1.0699,1.0698,1.0699,11800000.0
2008-09-02 12:08:00,1.0699,1.07,1.0698,1.07,158500000.0
2008-09-02 12:09:00,1.07,1.07005,1.06985,1.0699,145500000.0
2008-09-02 12:10:00,1.0699,1.07015,1.0699,1.07015,58500000.0
2008-09-02 12:11:00,1.07015,1.0704,1.0697,1.0697,209800000.0
2008-09-02 12:12:00,1.0697,1.06975,1.0696,1.0696,65900000.0
2008-09-02 12:13:00,1.0696,1.0697,1.0696,1.0697,74000000.0
2008-09-02 12:14:00,1.06965,1.07,1.06965,1.0698,35800000.0
2008-09-02 12:15:00,1.06995,1.07035,1.0699,1.0701,122900000.0
2008-09-02 12:16:00,1.07015,1.0702,1.0701,1.0701,39900000.0
2008-09-02 12:17:00,1.0701,1.0701,1.0698,1.0699,78500000.0
2008-09-02 12:18:00,1.0699,1.07005,1.0699,1.07005,37700000.0
2008-09-02 12:19:00,1.07005,1.0705,1.07005,1.0705,108100000.0
2008-09-02 12:20:00,1.0705,1.0705,1.0702,1.07035,78100000.0
2008-09-02 12:21:00,1.07045,1.0705,1.07025,1.0703,80600000.0
2008-09-02 12:22:00,1.0703,1.07035,1.0701,1.0703,124800000.0
2008-09-02 12:23:00,1.0702,1.0702,1.07,1.07005,47500000.0
2008-09-02 12:24:00,1.07005,1.0703,1.07005,1.0703,76000000.0
2008-09-02 12:25:00,1.0703,1.0703,1.0701,1.07025,51300000.0
2008-09-02 12:26:00,1.07025,1.07025,1.07025,1.07025,9900000.0
2008-09-02 12:27:00,1.07025,1.0707,1.07025,1.07065,35100000.0
2008-09-02 12:28:00,1.0707,1.07105,1.0706,1.0708,53500000.0
2008-09-02 12:29:00,1.0708,1.07105,1.0708,1.07105,31600000.0
2008-09-02 12:30:00,1.0709,1.0711,1.0709,1.07105,30900000.0
2008-09-02 12:31:00,1.07115,1.0712,1.07085,1.07085,74200000.0
2008-09-02 12:32:00,1.07085,1.07085,1.0707,1.07075,46800000.0
2008-09-02 12:33:00,1.07085,1.0709,1.07075,1.0708,53000000.0
2008-09-02 12:34:00,1.0709,1.0709,1.0708,1.0708,9800000.0
2008-09-02 12:35:00,1.07085,1.07085,1.0708,1.0708,4800000.0
2008-09-02 12:36:00,1.0708,1.07105,1.0708,1.07105,57900000.0
2008-09-02 12:37:00,1.0711,1.0711,1.07075,1.071,93100000.0
2008-09-02 12:38:00,1.071,1.0713,1.071,1.07125,60500000.0
2008-09-02 12:39:00,1.07125,1.07155,1.07125,1.07135,92100000.0
2008-09-02 12:40:00,1.0713,1.0713,1.07125,1.07125,7200000.0
2008-09-02 12:41:00,1.07125,1.07125,1.07075,1.07075,70300000.0
2008-09-02 12:42:00,1.0708,1.07085,1.07075,1.07075,10000000.0
2008-09-02 12:43:00,1.0707,1.07075,1.07055,1.07055,59700000.0
2008-09-02 12:44:00,1.07055,1.0706,1.07055,1.07055,12100000.0
2008-09-02 12:45:00,1.07055,1.0708,1.07055,1.0708,38800000.0
2008-09-02 12:46:00,1.07085,1.071,1.07085,1.071,39200000.0
2008-09-02 12:47:00,1.071,1.071,1.07065,1.0707,23100000.0
2008-09-02 12:48:00,1.0707,1.0708,1.0704,1.0705,99700000.0
2008-09-02 12:49:00,1.0703,1.07035,1.0697,1.0697,159800000.0
2008-09-02 12:50:00,1.0697,1.07,1.0697,1.06985,151900000.0
2008-09-02 12:51:00,1.06985,1.0699,1.0697,1.0697,32400000.0
2008-09-02 12:52:00,1.0697,1.0698,1.0697,1.06975,32000000.0
2008-09-02 12:53:00,1.0698,1.0708,1.0698,1.0708,107200000.0
2008-09-02 12:54:00,1.0708,1.0709,1.0707,1.07075,19500000.0
2008-09-02 12:55:00,1.07075,1.0708,1.0705,1.0705,55700000.0
2008-09-02 12:56:00,1.07055,1.07055,1.07055,1.07055,1800000.0
2008-09-02 12:57:00,1.07055,1.0708,1.07055,1.0707,35700000.0
2008-09-02 12:58:00,1.0707,1.0707,1.07005,1.07005,179600000.0
2008-09-02 12:59:00,1.07005,1.07015,1.07,1.07005,24200000.0
2008-09-02 13:00:00,1.0701,1.0709,1.07,1.07,162000000.0
2008-09-02 13:01:00,1.0701,1.07035,1.0701,1.0701,51000000.0
2008-09-02 13:02:00,1.07015,1.0704,1.07,1.07035,64200000.0
2008-09-02 13:03:00,1.07035,1.07035,1.07035,1.07035,2400000.0
2008-09-02 13:04:00,1.0704,1.0707,1.0704,1.0707,29900000.0
2008-09-02 13:05:00,1.0706,1.07085,1.07055,1.0707,122400000.0
2008-09-02 13:06:00,1.0707,1.0708,1.0707,1.0707,19800000.0
2008-09-02 13:07:00,1.0707,1.0707,1.07055,1.07055,29400000.0
2008-09-02 13:08:00,1.0706,1.0706,1.0705,1.0705,16600000.0
2008-09-02 13:09:00,1.0705,1.0705,1.07025,1.0703,34800000.0
2008-09-02 13:10:00,1.07035,1.0704,1.07015,1.07025,61700000.0
2008-09-02 13:11:00,1.07025,1.07025,1.07015,1.0702,25100000.0
2008-09-02 13:12:00,1.0702,1.0703,1.07005,1.0701,67400000.0
2008-09-02 13:13:00,1.0701,1.07015,1.0699,1.0699,39400000.0
2008-09-02 13:14:00,1.06985,1.06985,1.06955,1.0696,153500000.0
2008-09-02 13:15:00,1.0696,1.06985,1.06935,1.06935,177000000.0
2008-09-02 13:16:00,1.06935,1.0696,1.0693,1.06955,159900000.0
2008-09-02 13:17:00,1.0696,1.0701,1.0695,1.07005,85800000.0
2008-09-02 13:18:00,1.0701,1.07025,1.07005,1.07015,33600000.0
2008-09-02 13:19:00,1.07015,1.0706,1.07015,1.0706,78400000.0
2008-09-02 13:20:00,1.0706,1.07075,1.0706,1.07075,69500000.0
2008-09-02 13:21:00,1.0708,1.0711,1.07075,1.0711,54700000.0
2008-09-02 13:22:00,1.07105,1.0711,1.071,1.071,41200000.0
2008-09-02 13:23:00,1.07105,1.07115,1.071,1.0711,75800000.0
2008-09-02 13:24:00,1.0711,1.0711,1.0706,1.0706,69600000.0
2008-09-02 13:25:00,1.0706,1.0706,1.0705,1.0705,36200000.0
2008-09-02 13:26:00,1.0705,1.0705,1.0703,1.0703,29400000.0
2008-09-02 13:27:00,1.0703,1.07035,1.0701,1.0702,23000000.0
2008-09-02 13:28:00,1.0702,1.0702,1.0702,1.0702,1200000.0
2008-09-02 13:29:00,1.0702,1.0703,1.0702,1.0702,16600000.0
2008-09-02 13:30:00,1.07015,1.07025,1.0701,1.07015,73200000.0
2008-09-02 13:31:00,1.07015,1.07015,1.07005,1.0701,22100000.0
2008-09-02 13:32:00,1.07,1.07,1.0695,1.0697,154700000.0
2008-09-02 13:33:00,1.0697,1.0697,1.06955,1.0696,231600000.0
2008-09-02 13:34:00,1.0696,1.0696,1.0693,1.0693,58100000.0
2008-09-02 13:35:00,1.0693,1.07005,1.06875,1.0697,307200000.0
2008-09-02 13:36:00,1.06965,1.0698,1.0691,1.0693,82900000.0
2008-09-02 13:37:00,1.0693,1.0693,1.06895,1.06895,163800000.0
2008-09-02 13:38:00,1.06895,1.0692,1.06895,1.069,58100000.0
2008-09-02 13:39:00,1.06895,1.069,1.0682,1.0684,86900000.0
2008-09-02 13:40:00,1.06845,1.06875,1.06835,1.06835,82200000.0
2008-09-02 13:41:00,1.06835,1.0687,1.06835,1.06865,77500000.0
2008-09-02 13:42:00,1.06865,1.0688,1.0686,1.0686,22100000.0
2008-09-02 13:43:00,1.0687,1.0687,1.06845,1.0685,37900000.0
2008-09-02 13:44:00,1.0685,1.0691,1.0684,1.06905,134300000.0
2008-09-02 13:45:00,1.06905,1.06905,1.0688,1.0689,29400000.0
2008-09-02 13:46:00,1.0689,1.0689,1.0685,1.06855,114700000.0
2008-09-02 13:47:00,1.06855,1.06865,1.0685,1.06855,56100000.0
2008-09-02 13:48:00,1.06855,1.06855,1.068,1.06835,177800000.0
2008-09-02 13:49:00,1.06835,1.06845,1.068,1.0684,187000000.0
2008-09-02 13:50:00,1.0684,1.0684,1.0682,1.06825,48800000.0
2008-09-02 13:51:00,1.06825,1.06825,1.06765,1.0677,122300000.0
2008-09-02 13:52:00,1.0677,1.06785,1.06725,1.0673,312400000.0
2008-09-02 13:53:00,1.0671,1.06735,1.06705,1.0673,68500000.0
2008-09-02 13:54:00,1.0673,1.0676,1.06715,1.0676,110100000.0
2008-09-02 13:55:00,1.0675,1.0675,1.0672,1.06725,113900000.0
2008-09-02 13:56:00,1.06725,1.06745,1.067,1.067,110600000.0
2008-09-02 13:57:00,1.06705,1.06705,1.06655,1.0667,246700000.0
2008-09-02 13:58:00,1.0667,1.0674,1.0667,1.0673,91900000.0
2008-09-02 13:59:00,1.0674,1.0674,1.0672,1.0672,43300000.0
2008-09-02 14:00:00,1.0673,1.0675,1.06725,1.06735,32900000.0
2008-09-02 14:01:00,1.0675,1.0677,1.0674,1.0675,64400000.0
2008-09-02 14:02:00,1.0675,1.0679,1.06745,1.0678,56000000.0
2008-09-02 14:03:00,1.0677,1.06775,1.06755,1.06755,58800000.0
2008-09-02 14:04:00,1.06755,1.0679,1.06755,1.0679,101400000.0
2008-09-02 14:05:00,1.0679,1.0682,1.06785,1.06805,67900000.0
2008-09-02 14:06:00,1.0681,1.0681,1.0678,1.068,114900000.0
2008-09-02 14:07:00,1.068,1.068,1.0679,1.0679,51000000.0
2008-09-02 14:08:00,1.0679,1.06805,1.0679,1.06795,91600000.0
2008-09-02 14:09:00,1.06795,1.068,1.0675,1.0677,75500000.0
2008-09-02 14:10:00,1.0677,1.0677,1.06755,1.0676,64100000.0
2008-09-02 14:11:00,1.0676,1.0676,1.0674,1.0675,29600000.0
2008-09-02 14:12:00,1.0675,1.0676,1.06735,1.0674,54800000.0
2008-09-02 14:13:00,1.06725,1.0673,1.0667,1.0668,108800000.0
2008-09-02 14:14:00,1.06675,1.0668,1.0662,1.0664,138800000.0
2008-09-02 14:15:00,1.0665,1.06665,1.06605,1.0662,221900000.0
2008-09-02 14:16:00,1.0662,1.06675,1.0662,1.06675,229500000.0
2008-09-02 14:17:00,1.0667,1.0668,1.0666,1.0668,73800000.0
2008-09-02 14:18:00,1.0668,1.0672,1.0667,1.0672,137600000.0
2008-09-02 14:19:00,1.0671,1.0674,1.0671,1.06715,105700000.0
2008-09-02 14:20:00,1.0672,1.0672,1.0667,1.0669,243700000.0
2008-09-02 14:21:00,1.0667,1.0672,1.0667,1.0672,171900000.0
2008-09-02 14:22:00,1.0672,1.0672,1.06695,1.067,58600000.0
2008-09-02 14:23:00,1.06695,1.0671,1.06675,1.06675,210099999.0
2008-09-02 14:24:00,1.06675,1.067,1.06675,1.06695,135000000.0
2008-09-02 14:25:00,1.06705,1.06745,1.06695,1.0674,424800004.0
2008-09-02 14:26:00,1.0674,1.0678,1.0672,1.06775,194200000.0
2008-09-02 14:27:00,1.0678,1.0681,1.06775,1.068,148500000.0
2008-09-02 14:28:00,1.068,1.06825,1.06775,1.0681,164100000.0
2008-09-02 14:29:00,1.0682,1.0687,1.06805,1.0687,181900000.0
2008-09-02 14:30:00,1.0687,1.06945,1.06865,1.069,535100000.0
2008-09-02 14:31:00,1.069,1.0692,1.06885,1.0691,80300000.0
2008-09-02 14:32:00,1.0691,1.0692,1.0687,1.0687,197400000.0
2008-09-02 14:33:00,1.0687,1.0692,1.0687,1.06895,131700000.0
2008-09-02 14:34:00,1.06905,1.06925,1.0687,1.0688,241500000.0
2008-09-02 14:35:00,1.0688,1.0691,1.06875,1.0691,169000000.0
2008-09-02 14:36:00,1.06905,1.0693,1.06905,1.0692,166500000.0
2008-09-02 14:37:00,1.0692,1.0695,1.0692,1.0694,143800000.0
2008-09-02 14:38:00,1.0694,1.0698,1.0694,1.0698,94600000.0
2008-09-02 14:39:00,1.0698,1.0698,1.0697,1.0697,71200000.0
2008-09-02 14:40:00,1.0697,1.0697,1.0694,1.0694,121700000.0
2008-09-02 14:41:00,1.0694,1.0694,1.0692,1.0693,86400000.0
2008-09-02 14:42:00,1.06925,1.0695,1.06885,1.0689,97800000.0
2008-09-02 14:43:00,1.06885,1.0689,1.06865,1.0687,55800000.0
2008-09-02 14:44:00,1.06875,1.0691,1.0687,1.0691,195300000.0
2008-09-02 14:45:00,1.0691,1.06935,1.069,1.06935,82700000.0
2008-09-02 14:46:00,1.0694,1.0695,1.0692,1.06935,69200000.0
2008-09-02 14:47:00,1.06945,1.07025,1.0694,1.0701,162900000.0
2008-09-02 14:48:00,1.0701,1.0703,1.07,1.0702,210400000.0
2008-09-02 14:49:00,1.0702,1.0707,1.0702,1.0706,379500000.0
2008-09-02 14:50:00,1.0706,1.0706,1.07025,1.0705,324300000.0
2008-09-02 14:51:00,1.0705,1.0705,1.0701,1.0705,221599999.0
2008-09-02 14:52:00,1.0705,1.071,1.0704,1.071,197500001.0
2008-09-02 14:53:00,1.071,1.0713,1.07075,1.07075,246000001.0
2008-09-02 14:54:00,1.07085,1.0712,1.0704,1.071,322500000.0
2008-09-02 14:55:00,1.071,1.0711,1.07075,1.0711,249900000.0
2008-09-02 14:56:00,1.0711,1.0711,1.0708,1.0709,120100000.0
2008-09-02 14:57:00,1.0709,1.0713,1.07085,1.07125,187300000.0
2008-09-02 14:58:00,1.0713,1.0715,1.0711,1.07145,206400000.0
2008-09-02 14:59:00,1.07145,1.07205,1.07135,1.07195,297900002.0
2008-09-02 15:00:00,1.07195,1.0723,1.0718,1.0722,630300000.0
2008-09-02 15:01:00,1.0722,1.0724,1.07215,1.0722,458500001.0
2008-09-02 15:02:00,1.0722,1.0732,1.0722,1.0729,494900000.0
2008-09-02 15:03:00,1.0729,1.0729,1.07215,1.0722,438900000.0
2008-09-02 15:04:00,1.0722,1.0724,1.0719,1.072,592800001.0
2008-09-02 15:05:00,1.072,1.0723,1.0719,1.072,389700000.0
2008-09-02 15:06:00,1.072,1.0721,1.0717,1.0717,263400000.0
2008-09-02 15:07:00,1.0717,1.07175,1.07095,1.0712,320100000.0
2008-09-02 15:08:00,1.0712,1.0716,1.0709,1.0716,368500000.0
2008-09-02 15:09:00,1.0716,1.0716,1.0712,1.0714,117800000.0
2008-09-02 15:10:00,1.0714,1.0714,1.0709,1.071,248600000.0
2008-09-02 15:11:00,1.0709,1.07125,1.07055,1.0706,363500000.0
2008-09-02 15:12:00,1.0706,1.0708,1.07015,1.07015,151800000.0
2008-09-02 15:13:00,1.07015,1.0704,1.06975,1.0698,440400000.0
2008-09-02 15:14:00,1.06985,1.07,1.0695,1.0695,250700000.0
2008-09-02 15:15:00,1.0695,1.0703,1.0693,1.0703,316400000.0
2008-09-02 15:16:00,1.0703,1.07045,1.0701,1.0704,383900000.0
2008-09-02 15:17:00,1.0704,1.0705,1.0702,1.07045,238200000.0
2008-09-02 15:18:00,1.07045,1.07135,1.07045,1.0709,479599999.0
2008-09-02 15:19:00,1.0709,1.0713,1.07055,1.0712,213800000.0
2008-09-02 15:20:00,1.0712,1.0713,1.0703,1.0704,204500000.0
2008-09-02 15:21:00,1.0705,1.0706,1.0704,1.0704,124300000.0
2008-09-02 15:22:00,1.0704,1.0706,1.0704,1.07055,27500000.0
2008-09-02 15:23:00,1.0706,1.071,1.0706,1.07075,130100000.0
2008-09-02 15:24:00,1.0707,1.0707,1.07065,1.0707,21600000.0
2008-09-02 15:25:00,1.0707,1.0707,1.0702,1.0704,160700000.0
2008-09-02 15:26:00,1.0703,1.07045,1.06975,1.0699,237400001.0
2008-09-02 15:27:00,1.07005,1.07035,1.06985,1.0701,259300000.0
2008-09-02 15:28:00,1.07015,1.0704,1.06985,1.0699,272800000.0
2008-09-02 15:29:00,1.0699,1.07005,1.0698,1.0698,120900000.0
2008-09-02 15:30:00,1.0698,1.07015,1.06975,1.07,291900000.0
2008-09-02 15:31:00,1.07,1.0702,1.0696,1.07,517199998.0
2008-09-02 15:32:00,1.06995,1.07,1.06945,1.07,521400000.0
2008-09-02 15:33:00,1.07,1.07005,1.0698,1.0699,155900000.0
2008-09-02 15:34:00,1.0698,1.0699,1.06965,1.0698,351400000.0
2008-09-02 15:35:00,1.0698,1.0699,1.0695,1.06955,217300000.0
2008-09-02 15:36:00,1.0695,1.0698,1.0695,1.0697,399000000.0
2008-09-02 15:37:00,1.0697,1.07,1.0697,1.07,179500000.0
2008-09-02 15:38:00,1.07,1.07,1.0696,1.0698,94802500.0
2008-09-02 15:39:00,1.0698,1.0699,1.06905,1.0692,468599999.0
2008-09-02 15:40:00,1.0692,1.06935,1.06865,1.0692,493899999.0
2008-09-02 15:41:00,1.0692,1.0695,1.06915,1.0695,190400000.0
2008-09-02 15:42:00,1.06945,1.06975,1.06935,1.0695,224600000.0
2008-09-02 15:43:00,1.0695,1.0696,1.0694,1.0695,82500000.0
2008-09-02 15:44:00,1.0695,1.0697,1.0695,1.0697,176600000.0
2008-09-02 15:45:00,1.06965,1.0697,1.06955,1.06965,91100000.0
2008-09-02 15:46:00,1.06965,1.0698,1.06935,1.06975,303300000.0
2008-09-02 15:47:00,1.0698,1.0699,1.0697,1.0698,65500000.0
2008-09-02 15:48:00,1.0698,1.0698,1.0694,1.0696,201500000.0
2008-09-02 15:49:00,1.0696,1.07,1.0695,1.07,347700000.0
2008-09-02 15:50:00,1.07,1.0702,1.0699,1.07,153200000.0
2008-09-02 15:51:00,1.07,1.07005,1.0699,1.07,72100000.0
2008-09-02 15:52:00,1.07,1.07015,1.0699,1.07005,156300000.0
2008-09-02 15:53:00,1.07015,1.0706,1.07,1.0704,377500000.0
2008-09-02 15:54:00,1.0704,1.0705,1.0703,1.0704,191800000.0
2008-09-02 15:55:00,1.0704,1.07075,1.07035,1.0706,307000000.0
2008-09-02 15:56:00,1.0706,1.0706,1.07045,1.0705,217600000.0
2008-09-02 15:57:00,1.0705,1.071,1.0705,1.07075,220300001.0
2008-09-02 15:58:00,1.0708,1.0713,1.0704,1.0706,640699999.0
2008-09-02 15:59:00,1.0706,1.0711,1.06995,1.07045,135000000.0
2008-09-02 16:00:00,1.07045,1.07075,1.0697,1.06985,226200000.0
2008-09-02 16:01:00,1.06985,1.07045,1.06975,1.0702,329800000.0
2008-09-02 16:02:00,1.07025,1.0704,1.0699,1.0701,223000000.0
2008-09-02 16:03:00,1.0701,1.07035,1.0698,1.06985,500399999.0
2008-09-02 16:04:00,1.0699,1.0701,1.0698,1.06985,376100000.0
2008-09-02 16:05:00,1.0698,1.0698,1.0696,1.0696,311100003.0
2008-09-02 16:06:00,1.0696,1.0699,1.06955,1.0699,92800000.0
2008-09-02 16:07:00,1.06985,1.07,1.06955,1.0696,393900000.0
2008-09-02 16:08:00,1.0696,1.0702,1.0695,1.0696,617200000.0
2008-09-02 16:09:00,1.0696,1.0696,1.0687,1.06875,594199996.0
2008-09-02 16:10:00,1.06875,1.0689,1.0683,1.06855,355400000.0
2008-09-02 16:11:00,1.06855,1.0686,1.0676,1.06785,226099998.0
2008-09-02 16:12:00,1.0678,1.0683,1.06765,1.0683,272300000.0
2008-09-02 16:13:00,1.0683,1.0688,1.0683,1.0687,195200000.0
2008-09-02 16:14:00,1.0687,1.0693,1.0687,1.069,120300000.0
2008-09-02 16:15:00,1.069,1.0692,1.0689,1.0689,81500000.0
2008-09-02 16:16:00,1.0689,1.0691,1.0688,1.0688,164700000.0
2008-09-02 16:17:00,1.0689,1.06935,1.0687,1.06935,128700000.0
2008-09-02 16:18:00,1.0694,1.0698,1.0693,1.0694,221199999.0
2008-09-02 16:19:00,1.0693,1.06965,1.06895,1.069,371500000.0
2008-09-02 16:20:00,1.069,1.0693,1.069,1.0693,430100000.0
2008-09-02 16:21:00,1.06925,1.06935,1.0689,1.069,403700000.0
2008-09-02 16:22:00,1.069,1.0696,1.069,1.0695,381300000.0
2008-09-02 16:23:00,1.0695,1.0695,1.0691,1.06915,186100000.0
2008-09-02 16:24:00,1.06925,1.0696,1.06925,1.0693,177000000.0
2008-09-02 16:25:00,1.0694,1.0696,1.0694,1.0695,152000000.0
2008-09-02 16:26:00,1.0695,1.0696,1.0693,1.0693,292700000.0
2008-09-02 16:27:00,1.06935,1.0694,1.0691,1.0692,362600000.0
2008-09-02 16:28:00,1.0692,1.0693,1.0691,1.0692,238600000.0
2008-09-02 16:29:00,1.0691,1.0696,1.0691,1.06955,279800000.0
2008-09-02 16:30:00,1.0695,1.0696,1.0692,1.0695,320299999.0
2008-09-02 16:31:00,1.0695,1.06955,1.0691,1.06915,395400002.0
2008-09-02 16:32:00,1.0692,1.0697,1.06915,1.06915,235800000.0
2008-09-02 16:33:00,1.06915,1.0693,1.06895,1.0693,348400001.0
2008-09-02 16:34:00,1.0692,1.06945,1.0691,1.0692,185400000.0
2008-09-02 16:35:00,1.0692,1.0693,1.0691,1.06925,154700000.0
2008-09-02 16:36:00,1.0694,1.0695,1.0688,1.069,250100000.0
2008-09-02 16:37:00,1.069,1.069,1.06875,1.0688,260900000.0
2008-09-02 16:38:00,1.0688,1.0688,1.06795,1.068,271500000.0
2008-09-02 16:39:00,1.068,1.0681,1.0674,1.0676,217100000.0
2008-09-02 16:40:00,1.06775,1.0682,1.06755,1.0679,232167500.0
2008-09-02 16:41:00,1.0679,1.0685,1.06785,1.0684,188000000.0
2008-09-02 16:42:00,1.0684,1.0686,1.0684,1.0686,95000000.0
2008-09-02 16:43:00,1.06875,1.06885,1.0685,1.0688,290199999.0
2008-09-02 16:44:00,1.0688,1.0689,1.0685,1.0687,172800000.0
2008-09-02 16:45:00,1.0686,1.0686,1.0684,1.0686,138800000.0
2008-09-02 16:46:00,1.0686,1.0687,1.0685,1.0685,47800000.0
2008-09-02 16:47:00,1.06845,1.0686,1.0684,1.06855,64100000.0
2008-09-02 16:48:00,1.0686,1.0686,1.06855,1.0686,10700000.0
2008-09-02 16:49:00,1.0687,1.0691,1.0687,1.0691,134100000.0
2008-09-02 16:50:00,1.0692,1.0698,1.0691,1.0697,254200000.0
2008-09-02 16:51:00,1.0698,1.0703,1.06965,1.0702,236400000.0
2008-09-02 16:52:00,1.0701,1.0702,1.069,1.0696,471867498.0
2008-09-02 16:53:00,1.0696,1.0698,1.06955,1.0697,82800000.0
2008-09-02 16:54:00,1.06965,1.0697,1.0695,1.0696,91200000.0
2008-09-02 16:55:00,1.0697,1.0701,1.0696,1.0701,31500000.0
2008-09-02 16:56:00,1.0701,1.0702,1.06995,1.0701,182800000.0
2008-09-02 16:57:00,1.07015,1.0703,1.06995,1.0701,252800000.0
2008-09-02 16:58:00,1.0701,1.0712,1.07005,1.071,293700000.0
2008-09-02 16:59:00,1.07105,1.07155,1.07095,1.0715,288000000.0
2008-09-02 17:00:00,1.0716,1.0716,1.07115,1.07115,196800000.0
2008-09-02 17:01:00,1.0712,1.0715,1.0704,1.0705,557800000.0
2008-09-02 17:02:00,1.0705,1.071,1.0705,1.07085,117000000.0
2008-09-02 17:03:00,1.07095,1.071,1.0707,1.0709,101600000.0
2008-09-02 17:04:00,1.07085,1.07095,1.0707,1.0708,89300000.0
2008-09-02 17:05:00,1.0708,1.0708,1.0705,1.07055,136400000.0
2008-09-02 17:06:00,1.07055,1.0706,1.0704,1.07045,80000000.0
2008-09-02 17:07:00,1.0704,1.0704,1.0702,1.0702,58000000.0
2008-09-02 17:08:00,1.0702,1.0704,1.0702,1.0704,81000000.0
2008-09-02 17:09:00,1.0704,1.0705,1.0703,1.0704,49500000.0
2008-09-02 17:10:00,1.0704,1.0704,1.06995,1.07015,80000000.0
2008-09-02 17:11:00,1.07015,1.0704,1.0701,1.07015,134567500.0
2008-09-02 17:12:00,1.0702,1.0702,1.0696,1.0697,146700000.0
2008-09-02 17:13:00,1.0697,1.06985,1.0696,1.06965,121900000.0
2008-09-02 17:14:00,1.0697,1.0699,1.0694,1.0697,219600000.0
2008-09-02 17:15:00,1.0697,1.07015,1.068,1.06875,165500000.0
2008-09-02 17:16:00,1.0688,1.0694,1.06875,1.0693,212167500.0
2008-09-02 17:17:00,1.0693,1.06955,1.06905,1.0691,418900000.0
2008-09-02 17:18:00,1.069,1.0692,1.0689,1.06905,135200000.0
2008-09-02 17:19:00,1.06905,1.0691,1.0687,1.0687,112100000.0
2008-09-02 17:20:00,1.06885,1.069,1.0688,1.0689,117400000.0
2008-09-02 17:21:00,1.0689,1.069,1.0687,1.0689,89300000.0
2008-09-02 17:22:00,1.0688,1.0689,1.0687,1.0688,104600000.0
2008-09-02 17:23:00,1.0688,1.0688,1.0687,1.0688,20600000.0
2008-09-02 17:24:00,1.0688,1.0688,1.0683,1.0684,91900000.0
2008-09-02 17:25:00,1.0684,1.0684,1.0681,1.0682,213499999.0
2008-09-02 17:26:00,1.0682,1.06825,1.0678,1.0681,142600000.0
2008-09-02 17:27:00,1.0681,1.0681,1.06765,1.06795,194700000.0
2008-09-02 17:28:00,1.06795,1.0683,1.06795,1.068,171500000.0
2008-09-02 17:29:00,1.06815,1.0682,1.068,1.06815,26300000.0
2008-09-02 17:30:00,1.0682,1.06865,1.0681,1.06865,110400000.0
2008-09-02 17:31:00,1.06865,1.06865,1.0685,1.0686,16300000.0
2008-09-02 17:32:00,1.0686,1.0689,1.06855,1.0689,98635000.0
2008-09-02 17:33:00,1.0688,1.0694,1.06875,1.06935,104500000.0
2008-09-02 17:34:00,1.0694,1.0694,1.06905,1.0693,30900000.0
2008-09-02 17:35:00,1.0693,1.06955,1.0692,1.0695,171867501.0
2008-09-02 17:36:00,1.0696,1.07,1.06955,1.0698,119500000.0
2008-09-02 17:37:00,1.0698,1.0699,1.0695,1.06985,74900000.0
2008-09-02 17:38:00,1.0699,1.06995,1.0698,1.06995,27900000.0
2008-09-02 17:39:00,1.06995,1.07035,1.06985,1.07035,88867500.0
2008-09-02 17:40:00,1.07035,1.0709,1.07035,1.07075,124867500.0
2008-09-02 17:41:00,1.07075,1.071,1.07075,1.071,99900000.0
2008-09-02 17:42:00,1.071,1.0714,1.07085,1.0714,136400000.0
2008-09-02 17:43:00,1.0714,1.0714,1.0709,1.0709,85300000.0
2008-09-02 17:44:00,1.07085,1.0712,1.0708,1.07115,128700000.0
2008-09-02 17:45:00,1.07115,1.07115,1.07065,1.07065,84500000.0
2008-09-02 17:46:00,1.07065,1.0708,1.07045,1.0707,172600000.0
2008-09-02 17:47:00,1.0707,1.0707,1.0702,1.0703,170300000.0
2008-09-02 17:48:00,1.07025,1.0705,1.0701,1.0703,283400000.0
2008-09-02 17:49:00,1.0701,1.0704,1.0701,1.0704,30900000.0
2008-09-02 17:50:00,1.0703,1.0706,1.0702,1.0702,84600000.0
2008-09-02 17:51:00,1.0701,1.0701,1.06995,1.07,43800000.0
2008-09-02 17:52:00,1.07,1.0703,1.07,1.0701,96667500.0
2008-09-02 17:53:00,1.07005,1.0705,1.07,1.07045,172500000.0
2008-09-02 17:54:00,1.0705,1.0705,1.0696,1.06975,216600000.0
2008-09-02 17:55:00,1.06975,1.0703,1.0697,1.0701,210900000.0
2008-09-02 17:56:00,1.0701,1.0702,1.06995,1.06995,183500000.0
2008-09-02 17:57:00,1.06995,1.0702,1.06995,1.07005,55600000.0
2008-09-02 17:58:00,1.07005,1.0704,1.0699,1.0699,285000000.0
2008-09-02 17:59:00,1.07,1.0704,1.0698,1.0699,541067500.0
2008-09-02 18:00:00,1.0698,1.07,1.0697,1.0699,222700000.0
2008-09-02 18:01:00,1.0699,1.0701,1.06985,1.07,108700000.0
2008-09-02 18:02:00,1.07,1.07,1.0698,1.07,108800000.0
2008-09-02 18:03:00,1.0701,1.0706,1.0701,1.07055,53600000.0
2008-09-02 18:04:00,1.07055,1.0706,1.0704,1.07045,28400000.0
2008-09-02 18:05:00,1.07045,1.0705,1.07025,1.0703,98600000.0
2008-09-02 18:06:00,1.0702,1.0705,1.07015,1.0702,47500000.0
2008-09-02 18:07:00,1.07025,1.07025,1.07,1.0702,56400000.0
2008-09-02 18:08:00,1.07015,1.0703,1.07015,1.07025,14400000.0
2008-09-02 18:09:00,1.07035,1.0705,1.0703,1.0704,62400000.0
2008-09-02 18:10:00,1.0704,1.0705,1.07,1.07,75100000.0
2008-09-02 18:11:00,1.07005,1.07035,1.07005,1.07025,71700000.0
2008-09-02 18:12:00,1.0703,1.0706,1.07025,1.0705,45800000.0
2008-09-02 18:13:00,1.0705,1.0706,1.0702,1.0702,79300000.0
2008-09-02 18:14:00,1.0703,1.0703,1.07015,1.07025,22100000.0
2008-09-02 18:15:00,1.07025,1.0705,1.07025,1.07045,59400000.0
2008-09-02 18:16:00,1.07045,1.0705,1.07045,1.0705,27400000.0
2008-09-02 18:17:00,1.0705,1.0706,1.0703,1.07045,44300000.0
2008-09-02 18:18:00,1.0705,1.07065,1.0704,1.07065,39500000.0
2008-09-02 18:19:00,1.07065,1.07085,1.0705,1.0705,102100000.0
2008-09-02 18:20:00,1.0705,1.07065,1.0705,1.0705,38100000.0
2008-09-02 18:21:00,1.07055,1.0707,1.0705,1.0706,85600000.0
2008-09-02 18:22:00,1.07065,1.071,1.0706,1.071,56900000.0
2008-09-02 18:23:00,1.0709,1.07115,1.0709,1.07115,43200000.0
2008-09-02 18:24:00,1.07115,1.07115,1.07085,1.0709,23500000.0
2008-09-02 18:25:00,1.0709,1.0709,1.07075,1.0708,25600000.0
2008-09-02 18:26:00,1.0708,1.0708,1.0706,1.07065,15000000.0
2008-09-02 18:27:00,1.0707,1.07085,1.07055,1.07085,76000000.0
2008-09-02 18:28:00,1.07085,1.0709,1.0704,1.0704,94400000.0
2008-09-02 18:29:00,1.07035,1.0705,1.0702,1.0703,53100000.0
2008-09-02 18:30:00,1.0703,1.0704,1.0701,1.0702,40500000.0
2008-09-02 18:31:00,1.07035,1.0708,1.0703,1.0708,60200000.0
2008-09-02 18:32:00,1.0708,1.0708,1.0708,1.0708,26800000.0
2008-09-02 18:33:00,1.07075,1.0708,1.0707,1.0707,16200000.0
2008-09-02 18:34:00,1.0707,1.0708,1.07045,1.0706,60300000.0
2008-09-02 18:35:00,1.0706,1.0706,1.07045,1.0705,34700000.0
2008-09-02 18:36:00,1.0705,1.0705,1.0702,1.07035,43300000.0
2008-09-02 18:37:00,1.07035,1.07035,1.0699,1.07,58400000.0
2008-09-02 18:38:00,1.07,1.0702,1.0698,1.0698,53600000.0
2008-09-02 18:39:00,1.0699,1.0702,1.0699,1.06995,51400000.0
2008-09-02 18:40:00,1.06995,1.06995,1.06955,1.0697,55800000.0
2008-09-02 18:41:00,1.0697,1.06975,1.0697,1.06975,12000000.0
2008-09-02 18:42:00,1.06975,1.06985,1.06975,1.0698,41500000.0
2008-09-02 18:43:00,1.0699,1.0699,1.06965,1.0697,16100000.0
2008-09-02 18:44:00,1.0697,1.06975,1.0697,1.0697,10500000.0
2008-09-02 18:45:00,1.0697,1.0697,1.0697,1.0697,4400000.0
2008-09-02 18:46:00,1.0697,1.0698,1.0697,1.06975,29000000.0
2008-09-02 18:47:00,1.06975,1.06975,1.06895,1.06935,266867500.0
2008-09-02 18:48:00,1.06935,1.0694,1.0693,1.06935,46700000.0
2008-09-02 18:49:00,1.06935,1.06975,1.06935,1.0696,46800000.0
2008-09-02 18:50:00,1.0696,1.06965,1.0696,1.0696,37000000.0
2008-09-02 18:51:00,1.0696,1.0696,1.0696,1.0696,16200000.0
2008-09-02 18:52:00,1.0696,1.06965,1.0695,1.06955,18500000.0
2008-09-02 18:53:00,1.0696,1.0698,1.0696,1.06965,35100000.0
2008-09-02 18:54:00,1.06965,1.0697,1.0692,1.0695,127700000.0
2008-09-02 18:55:00,1.0695,1.0696,1.0694,1.06945,45700000.0
2008-09-02 18:56:00,1.06945,1.0696,1.0693,1.0693,39500000.0
2008-09-02 18:57:00,1.0693,1.0695,1.06925,1.06935,67900000.0
2008-09-02 18:58:00,1.06935,1.0694,1.06935,1.0694,25400000.0
2008-09-02 18:59:00,1.0695,1.0695,1.06935,1.0694,50300000.0
2008-09-02 19:00:00,1.0694,1.0695,1.0694,1.0694,50700000.0
2008-09-02 19:01:00,1.0693,1.0693,1.0693,1.0693,27600000.0
2008-09-02 19:02:00,1.0693,1.0693,1.06845,1.06845,143400000.0
2008-09-02 19:03:00,1.06845,1.0685,1.06825,1.06835,102100000.0
2008-09-02 19:04:00,1.06835,1.06835,1.068,1.0681,133050000.0
2008-09-02 19:05:00,1.0681,1.0683,1.06805,1.06825,106200000.0
2008-09-02 19:06:00,1.0683,1.0683,1.06805,1.06805,62200000.0
2008-09-02 19:07:00,1.0681,1.0682,1.06805,1.0681,91400000.0
2008-09-02 19:08:00,1.06815,1.06835,1.0681,1.06835,78000000.0
2008-09-02 19:09:00,1.06835,1.06845,1.0683,1.06835,30400000.0
2008-09-02 19:10:00,1.0684,1.0684,1.0684,1.0684,2000000.0
2008-09-02 19:11:00,1.0684,1.0685,1.06835,1.0684,67800000.0
2008-09-02 19:12:00,1.06835,1.0685,1.06835,1.0685,46200000.0
2008-09-02 19:13:00,1.0685,1.0686,1.0685,1.0685,31000000.0
2008-09-02 19:14:00,1.0685,1.0685,1.06835,1.0684,40900000.0
2008-09-02 19:15:00,1.0684,1.0684,1.0683,1.0683,47200000.0
2008-09-02 19:16:00,1.06845,1.0685,1.0683,1.06835,48300000.0
2008-09-02 19:17:00,1.06835,1.06835,1.06835,1.06835,8900000.0
2008-09-02 19:18:00,1.0683,1.0685,1.0683,1.06845,49500000.0
2008-09-02 19:19:00,1.06845,1.0685,1.0683,1.0683,32800000.0
2008-09-02 19:20:00,1.0683,1.0684,1.0683,1.0683,54900000.0
2008-09-02 19:21:00,1.0683,1.0684,1.0683,1.0684,27900000.0
2008-09-02 19:22:00,1.0683,1.0684,1.06825,1.0683,67200000.0
2008-09-02 19:23:00,1.0683,1.06845,1.0683,1.06845,6400000.0
2008-09-02 19:24:00,1.06835,1.06875,1.06835,1.0686,48100000.0
2008-09-02 19:25:00,1.0686,1.0687,1.0684,1.06865,50700000.0
2008-09-02 19:26:00,1.06875,1.06885,1.06865,1.06865,14900000.0
2008-09-02 19:27:00,1.0687,1.0687,1.0686,1.06865,29800000.0
2008-09-02 19:28:00,1.0686,1.0689,1.0686,1.0689,34300000.0
2008-09-02 19:29:00,1.0689,1.0691,1.06885,1.0691,106300000.0
2008-09-02 19:30:00,1.069,1.06905,1.0686,1.0687,131500000.0
2008-09-02 19:31:00,1.0687,1.0688,1.0687,1.0687,10000000.0
2008-09-02 19:32:00,1.0687,1.06895,1.06845,1.06895,84800000.0
2008-09-02 19:33:00,1.069,1.0691,1.06875,1.06885,90600000.0
2008-09-02 19:34:00,1.0688,1.06885,1.0686,1.06875,32100000.0
2008-09-02 19:35:00,1.0688,1.0689,1.0686,1.0686,20100000.0
2008-09-02 19:36:00,1.06865,1.06875,1.0686,1.0686,13400000.0
2008-09-02 19:37:00,1.06865,1.0688,1.0686,1.0686,14800000.0
2008-09-02 19:38:00,1.0686,1.06865,1.0685,1.06865,37400000.0
2008-09-02 19:39:00,1.06865,1.0687,1.0686,1.0687,41700000.0
2008-09-02 19:40:00,1.0687,1.0687,1.0685,1.0685,33400000.0
2008-09-02 19:41:00,1.0685,1.0687,1.0684,1.0687,62500000.0
2008-09-02 19:42:00,1.0687,1.06885,1.0687,1.06875,39900000.0
2008-09-02 19:43:00,1.06875,1.06875,1.06875,1.06875,3400000.0
2008-09-02 19:44:00,1.0687,1.0689,1.0686,1.06885,42200000.0
2008-09-02 19:45:00,1.0688,1.06895,1.06875,1.06885,39500000.0
2008-09-02 19:46:00,1.0689,1.0689,1.0688,1.0688,17000000.0
2008-09-02 19:47:00,1.0688,1.06885,1.0688,1.06885,25100000.0
2008-09-02 19:48:00,1.0688,1.0688,1.06865,1.0687,53800000.0
2008-09-02 19:49:00,1.06865,1.0687,1.0685,1.0687,21400000.0
2008-09-02 19:50:00,1.0687,1.0687,1.0686,1.0687,16700000.0
2008-09-02 19:51:00,1.0687,1.06875,1.0686,1.06865,58600000.0
2008-09-02 19:52:00,1.06865,1.0687,1.0686,1.0686,78200000.0
2008-09-02 19:53:00,1.0686,1.0686,1.0686,1.0686,40000000.0
2008-09-02 19:54:00,1.0686,1.0687,1.0686,1.0687,27900000.0
2008-09-02 19:55:00,1.06865,1.069,1.06865,1.069,41900000.0
2008-09-02 19:56:00,1.069,1.069,1.06895,1.06895,22200000.0
2008-09-02 19:57:00,1.0689,1.069,1.06885,1.069,51500000.0
2008-09-02 19:58:00,1.06895,1.069,1.0689,1.06895,22300000.0
2008-09-02 19:59:00,1.06895,1.069,1.06885,1.0689,52700000.0
2008-09-02 20:00:00,1.069,1.069,1.0686,1.06875,61400000.0
2008-09-02 20:01:00,1.0687,1.0688,1.06865,1.06875,19100000.0
2008-09-02 20:02:00,1.06875,1.0693,1.06875,1.0693,83100000.0
2008-09-02 20:03:00,1.0693,1.06955,1.0692,1.06955,59100000.0
2008-09-02 20:04:00,1.06955,1.0696,1.06955,1.0696,17200000.0
2008-09-02 20:05:00,1.06955,1.0696,1.06945,1.0696,61967500.0
2008-09-02 20:06:00,1.06945,1.0695,1.06875,1.06935,151967587.0
2008-09-02 20:07:00,1.0694,1.06945,1.06925,1.06935,152100000.0
2008-09-02 20:08:00,1.0694,1.0694,1.0691,1.0691,139000000.0
2008-09-02 20:09:00,1.0691,1.0692,1.0691,1.06915,35000000.0
2008-09-02 20:10:00,1.0692,1.0697,1.06915,1.06955,137000000.0
2008-09-02 20:11:00,1.06955,1.0696,1.06945,1.0695,43700000.0
2008-09-02 20:12:00,1.0694,1.0694,1.0694,1.0694,13400000.0
2008-09-02 20:13:00,1.0694,1.0694,1.0692,1.0693,36200000.0
2008-09-02 20:14:00,1.0692,1.0692,1.0692,1.0692,13300000.0
2008-09-02 20:15:00,1.06915,1.0693,1.06915,1.0693,24000000.0
2008-09-02 20:16:00,1.0693,1.0693,1.06905,1.0691,60700000.0
2008-09-02 20:17:00,1.06915,1.0692,1.06905,1.06905,49300000.0
2008-09-02 20:18:00,1.0691,1.0694,1.0689,1.0693,80800000.0
2008-09-02 20:19:00,1.0693,1.0694,1.0693,1.0694,69100000.0
2008-09-02 20:20:00,1.0694,1.0699,1.0692,1.0699,102700000.0
2008-09-02 20:21:00,1.0698,1.0704,1.0698,1.0703,88967500.0
2008-09-02 20:22:00,1.0703,1.0703,1.0702,1.0702,132200000.0
2008-09-02 20:23:00,1.0702,1.07045,1.06995,1.0702,118500000.0
2008-09-02 20:24:00,1.0702,1.0702,1.06995,1.07,58700000.0
2008-09-02 20:25:00,1.07015,1.07055,1.0701,1.0705,87000000.0
2008-09-02 20:26:00,1.0705,1.0705,1.0701,1.0703,145600000.0
2008-09-02 20:27:00,1.0704,1.0704,1.07,1.0701,181200000.0
2008-09-02 20:28:00,1.0701,1.0702,1.07,1.07015,96500000.0
2008-09-02 20:29:00,1.0702,1.07045,1.0702,1.0704,72400000.0
2008-09-02 20:30:00,1.07045,1.0707,1.07045,1.0707,65500000.0
2008-09-02 20:31:00,1.0707,1.0707,1.0706,1.0706,53500000.0
2008-09-02 20:32:00,1.0706,1.0706,1.0706,1.0706,9900000.0
2008-09-02 20:33:00,1.07065,1.07065,1.0702,1.0703,83500000.0
2008-09-02 20:34:00,1.0703,1.07035,1.07015,1.0702,47200000.0
2008-09-02 20:35:00,1.0702,1.07035,1.0702,1.07035,25900000.0
2008-09-02 20:36:00,1.07035,1.07045,1.0703,1.0704,39400000.0
2008-09-02 20:37:00,1.0704,1.07045,1.0702,1.0702,26500000.0
2008-09-02 20:38:00,1.0702,1.0703,1.0702,1.07025,84000000.0
2008-09-02 20:39:00,1.0703,1.0704,1.0703,1.0703,55500000.0
2008-09-02 20:40:00,1.0703,1.0703,1.0702,1.0703,19700000.0
2008-09-02 20:41:00,1.07025,1.0703,1.0698,1.06995,115700000.0
2008-09-02 20:42:00,1.07,1.07,1.0698,1.0698,90100000.0
2008-09-02 20:43:00,1.0699,1.0701,1.06985,1.0701,51900000.0
2008-09-02 20:44:00,1.0701,1.0702,1.0699,1.0702,108500000.0
2008-09-02 20:45:00,1.0702,1.0702,1.0701,1.0702,24300000.0
2008-09-02 20:46:00,1.0702,1.0704,1.0701,1.0702,114200000.0
2008-09-02 20:47:00,1.0702,1.0702,1.06995,1.07,126100000.0
2008-09-02 20:48:00,1.07,1.07,1.06975,1.06975,79900000.0
2008-09-02 20:49:00,1.0698,1.0699,1.0697,1.0698,36200000.0
2008-09-02 20:50:00,1.0697,1.0698,1.06955,1.0697,89100000.0
2008-09-02 20:51:00,1.0697,1.0697,1.06925,1.0693,139900000.0
2008-09-02 20:52:00,1.0693,1.0693,1.0686,1.06885,123200000.0
2008-09-02 20:53:00,1.06885,1.069,1.0687,1.06875,36300000.0
2008-09-02 20:54:00,1.0688,1.0688,1.0685,1.06855,85367500.0
2008-09-02 20:55:00,1.0686,1.06865,1.0682,1.0685,97800000.0
2008-09-02 20:56:00,1.06845,1.0685,1.06845,1.0685,28800000.0
2008-09-02 20:57:00,1.0685,1.0686,1.0683,1.0685,94900000.0
2008-09-02 20:58:00,1.0685,1.0686,1.0685,1.0685,43000000.0
2008-09-02 20:59:00,1.0685,1.0685,1.0682,1.06835,73000000.0
2008-09-02 21:00:00,1.0684,1.0685,1.0683,1.06845,10100000.0
2008-09-02 21:01:00,1.0685,1.0688,1.06845,1.0687,45167500.0
2008-09-02 21:02:00,1.06865,1.06875,1.06865,1.0687,13700000.0
2008-09-02 21:03:00,1.0686,1.0688,1.0686,1.0687,9000000.0
2008-09-02 21:04:00,1.0688,1.0688,1.0687,1.0687,5000000.0
2008-09-02 21:05:00,1.0687,1.0687,1.0687,1.0687,5000000.0
2008-09-02 21:06:00,1.0687,1.0688,1.0687,1.0688,14000000.0
2008-09-02 21:07:00,1.0688,1.069,1.06875,1.069,21400000.0
2008-09-02 21:08:00,1.069,1.069,1.0688,1.0688,5000000.0
2008-09-02 21:09:00,1.0688,1.0689,1.0688,1.0689,20300000.0
2008-09-02 21:10:00,1.0689,1.0689,1.0687,1.06875,30800000.0
2008-09-02 21:11:00,1.06875,1.06875,1.06875,1.06875,2600000.0
2008-09-02 21:12:00,1.0687,1.0688,1.06855,1.0688,167100000.0
2008-09-02 21:13:00,1.0688,1.0688,1.0684,1.0685,140900000.0
2008-09-02 21:14:00,1.0685,1.0685,1.0683,1.0683,45400000.0
2008-09-02 21:15:00,1.06825,1.0684,1.06825,1.0684,25800000.0
2008-09-02 21:16:00,1.0684,1.0684,1.0683,1.0684,39800000.0
2008-09-02 21:17:00,1.0684,1.0684,1.06825,1.06835,31200000.0
2008-09-02 21:18:00,1.06835,1.06845,1.0683,1.06845,10800000.0
2008-09-02 21:19:00,1.06845,1.0686,1.06845,1.0686,30700000.0
2008-09-02 21:20:00,1.0685,1.0686,1.0685,1.0685,13100000.0
2008-09-02 21:21:00,1.0685,1.0687,1.0684,1.06865,31000000.0
2008-09-02 21:22:00,1.0686,1.06865,1.06855,1.06855,3700000.0
2008-09-02 21:23:00,1.0686,1.0687,1.0686,1.0686,11100000.0
2008-09-02 21:24:00,1.0686,1.0686,1.0683,1.0685,23600000.0
2008-09-02 21:25:00,1.0686,1.0686,1.06815,1.06815,49900000.0
2008-09-02 21:26:00,1.0682,1.0682,1.06715,1.06755,79700000.0
2008-09-02 21:27:00,1.0676,1.06785,1.06745,1.0675,39200000.0
2008-09-02 21:28:00,1.06755,1.06805,1.0675,1.0678,64300000.0
2008-09-02 21:29:00,1.0677,1.068,1.0677,1.068,39400000.0
2008-09-02 21:30:00,1.068,1.0681,1.06785,1.0681,70700000.0
2008-09-02 21:31:00,1.0681,1.0681,1.0681,1.0681,8100000.0
2008-09-02 21:32:00,1.06825,1.06835,1.0682,1.0683,44800000.0
2008-09-02 21:33:00,1.0683,1.0684,1.0683,1.06835,25500000.0
2008-09-02 21:34:00,1.0684,1.0684,1.0684,1.0684,3300000.0
2008-09-02 21:35:00,1.06845,1.06845,1.06845,1.06845,1000000.0
2008-09-02 21:36:00,1.0684,1.0684,1.0684,1.0684,5000000.0
2008-09-02 21:37:00,1.0684,1.0684,1.0683,1.0683,8300000.0
2008-09-02 21:38:00,1.0683,1.06835,1.06815,1.06815,15800000.0
2008-09-02 21:39:00,1.0682,1.0683,1.0682,1.0683,19300000.0
2008-09-02 21:40:00,1.0682,1.0682,1.0682,1.0682,3200000.0
2008-09-02 21:41:00,1.0682,1.0684,1.06815,1.0683,44400000.0
2008-09-02 21:42:00,1.068,1.06827,1.068,1.06827,43400000.0
2008-09-02 21:43:00,1.0683,1.0685,1.0682,1.0682,51300000.0
2008-09-02 21:44:00,1.0683,1.0683,1.0683,1.0683,9100000.0
2008-09-02 21:45:00,1.0683,1.0683,1.06805,1.06805,8800000.0
2008-09-02 21:46:00,1.06825,1.06825,1.06805,1.0682,4700000.0
2008-09-02 21:47:00,1.0682,1.0683,1.0681,1.0683,68500002.0
2008-09-02 21:48:00,1.06805,1.06825,1.06805,1.06825,19900000.0
2008-09-02 21:49:00,1.0683,1.0683,1.06795,1.06795,3000000.0
2008-09-02 21:50:00,1.06805,1.0681,1.06805,1.0681,15700000.0
2008-09-02 21:51:00,1.0682,1.0683,1.0682,1.0683,6400000.0
2008-09-02 21:52:00,1.06798,1.06814,1.06779,1.06785,40500000.0
2008-09-02 21:53:00,1.0683,1.0683,1.06775,1.0681,18300000.0
2008-09-02 21:54:00,1.0681,1.06815,1.068,1.06815,7000000.0
2008-09-02 21:55:00,1.0682,1.0682,1.068,1.0681,31735000.0
2008-09-02 21:56:00,1.068,1.0682,1.068,1.0682,43267500.0
2008-09-02 21:57:00,1.0681,1.0685,1.0681,1.0685,73700000.0
2008-09-02 21:58:00,1.0685,1.0685,1.0683,1.0684,27000000.0
2008-09-02 21:59:00,1.0684,1.0687,1.06835,1.0686,39600000.0
2008-09-02 22:00:00,1.0686,1.0688,1.0686,1.0687,10000000.0
2008-09-02 22:01:00,1.0686,1.0686,1.0686,1.0686,10000000.0
2008-09-02 22:02:00,1.0685,1.0685,1.0683,1.0684,54400000.0
2008-09-02 22:03:00,1.0683,1.0684,1.0683,1.0684,71200000.0
2008-09-02 22:04:00,1.0684,1.0684,1.0682,1.0682,61200000.0
2008-09-02 22:05:00,1.0684,1.0684,1.0684,1.0684,5400000.0
2008-09-02 22:06:00,1.0684,1.0685,1.0683,1.0685,107800000.0
2008-09-02 22:07:00,1.0685,1.0686,1.0684,1.0686,39400000.0
2008-09-02 22:08:00,1.0686,1.0686,1.0685,1.0685,4200000.0
2008-09-02 22:09:00,1.0685,1.0685,1.0685,1.0685,14600000.0
2008-09-02 22:10:00,1.0685,1.0686,1.0685,1.0685,31200000.0
2008-09-02 22:11:00,1.0685,1.0686,1.0685,1.0686,11800000.0
2008-09-02 22:12:00,1.0685,1.0686,1.0685,1.0686,44000000.0
2008-09-02 22:13:00,1.0685,1.0685,1.0685,1.0685,2700000.0
2008-09-02 22:14:00,1.0685,1.0686,1.0685,1.0686,8300000.0
2008-09-02 22:15:00,1.0686,1.06875,1.06835,1.0686,21700000.0
2008-09-02 22:16:00,1.0686,1.0686,1.0684,1.0684,13800000.0
2008-09-02 22:17:00,1.0685,1.0686,1.0685,1.0685,9400000.0
2008-09-02 22:18:00,1.0686,1.0686,1.0685,1.0685,6400000.0
2008-09-02 22:19:00,1.0682,1.06829,1.06809,1.06812,12500000.0
2008-09-02 22:20:00,1.06834,1.06834,1.06816,1.06816,18700000.0
2008-09-02 22:21:00,1.0685,1.0685,1.0685,1.0685,3700000.0
2008-09-02 22:22:00,1.0684,1.0684,1.0683,1.0683,29600000.0
2008-09-02 22:23:00,1.0683,1.0683,1.0683,1.0683,5400000.0
2008-09-02 22:24:00,1.0683,1.0684,1.0683,1.0684,4700000.0
2008-09-02 22:25:00,1.0684,1.0685,1.0683,1.0683,47100000.0
2008-09-02 22:26:00,1.0683,1.0683,1.0683,1.0683,8100000.0
2008-09-02 22:27:00,1.0684,1.0684,1.0684,1.0684,3700000.0
2008-09-02 22:28:00,1.0684,1.0684,1.0683,1.0683,53900000.0
2008-09-02 22:29:00,1.0683,1.0683,1.0683,1.0683,8100000.0
2008-09-02 22:30:00,1.0683,1.0683,1.0683,1.0683,3700000.0
2008-09-02 22:31:00,1.0682,1.0682,1.0681,1.0681,3700000.0
2008-09-02 22:32:00,1.06805,1.06815,1.0676,1.068,54900000.0
2008-09-02 22:33:00,1.068,1.068,1.0679,1.0679,3700000.0
2008-09-02 22:34:00,1.0678,1.0678,1.0678,1.0678,4000000.0
2008-09-02 22:35:00,1.068,1.0681,1.068,1.0681,24800000.0
2008-09-02 22:36:00,1.0681,1.0683,1.0679,1.0682,37200000.0
2008-09-02 22:37:00,1.0681,1.0682,1.0681,1.0681,21200000.0
2008-09-02 22:38:00,1.0681,1.0681,1.0681,1.0681,8500000.0
2008-09-02 22:39:00,1.0681,1.0681,1.06735,1.0677,36600000.0
2008-09-02 22:40:00,1.0677,1.0677,1.0674,1.0674,30200000.0
2008-09-02 22:41:00,1.0674,1.06805,1.0673,1.068,46900000.0
2008-09-02 22:42:00,1.068,1.068,1.0677,1.068,40500000.0
2008-09-02 22:43:00,1.068,1.068,1.068,1.068,2700000.0
2008-09-02 22:44:00,1.068,1.068,1.0677,1.0679,22600000.0
2008-09-02 22:45:00,1.0679,1.0681,1.0678,1.0678,48100000.0
2008-09-02 22:46:00,1.068,1.068,1.0672,1.0672,66000000.0
2008-09-02 22:47:00,1.0672,1.0673,1.0672,1.0673,31300000.0
2008-09-02 22:48:00,1.06725,1.0675,1.06725,1.0675,37700000.0
2008-09-02 22:49:00,1.0674,1.0674,1.0672,1.0674,36000000.0
2008-09-02 22:50:00,1.0675,1.0676,1.0675,1.0676,15100000.0
2008-09-02 22:51:00,1.0676,1.0676,1.0676,1.0676,2000000.0
2008-09-02 22:52:00,1.0674,1.0677,1.0674,1.0677,18400000.0
2008-09-02 22:53:00,1.0676,1.0677,1.0672,1.0673,65100000.0
2008-09-02 22:54:00,1.0673,1.0675,1.06725,1.0674,68200000.0
2008-09-02 22:55:00,1.0673,1.0674,1.0673,1.0673,50300000.0
2008-09-02 22:56:00,1.0673,1.0674,1.0673,1.0674,128900000.0
2008-09-02 22:57:00,1.06725,1.06725,1.067,1.067,12200000.0
2008-09-02 22:58:00,1.0671,1.06725,1.0671,1.0671,12500000.0
2008-09-02 22:59:00,1.06725,1.0674,1.0672,1.0672,6300000.0
2008-09-02 23:00:00,1.0671,1.0671,1.06705,1.0671,3000000.0
2008-09-02 23:01:00,1.06715,1.0672,1.06715,1.0672,11800000.0
2008-09-02 23:02:00,1.06725,1.06725,1.06715,1.0672,37300000.0
2008-09-02 23:03:00,1.06715,1.06715,1.06715,1.06715,12100000.0
2008-09-02 23:04:00,1.0672,1.0672,1.0672,1.0672,10800000.0
2008-09-02 23:05:00,1.0672,1.0672,1.0672,1.0672,45500000.0
2008-09-02 23:06:00,1.06715,1.0674,1.067,1.0672,35200000.0
2008-09-02 23:07:00,1.0671,1.0671,1.06704,1.06706,25200000.0
2008-09-02 23:08:00,1.06715,1.06715,1.0671,1.06715,4200000.0
2008-09-02 23:09:00,1.0669,1.0669,1.06686,1.06688,13100000.0
2008-09-02 23:10:00,1.06715,1.06715,1.0671,1.06715,5400000.0
2008-09-02 23:11:00,1.0671,1.06715,1.0671,1.0671,12700000.0
2008-09-02 23:12:00,1.06698,1.06705,1.06695,1.06705,5000000.0
2008-09-02 23:13:00,1.06701,1.06707,1.06689,1.06701,15000000.0
2008-09-02 23:14:00,1.06702,1.06702,1.06697,1.06702,7000000.0
2008-09-02 23:15:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-02 23:16:00,1.0672,1.0674,1.0672,1.0674,3000000.0
2008-09-02 23:17:00,1.0673,1.0674,1.0673,1.0674,2000000.0
2008-09-02 23:18:00,1.0673,1.0674,1.06725,1.0673,4200000.0
2008-09-02 23:19:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-02 23:20:00,1.06702,1.06714,1.06702,1.06704,15500000.0
2008-09-02 23:21:00,1.0674,1.0674,1.0674,1.0674,1000000.0
2008-09-02 23:22:00,1.0674,1.0674,1.0673,1.0673,2000000.0
2008-09-02 23:23:00,1.06725,1.06725,1.06725,1.06725,1000000.0
2008-09-02 23:24:00,1.06704,1.06709,1.06694,1.06709,47600001.0
2008-09-02 23:25:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-02 23:26:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-02 23:27:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-02 23:28:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-02 23:29:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-02 23:30:00,1.06715,1.06715,1.06715,1.06715,2000000.0
2008-09-02 23:31:00,1.06697,1.06706,1.06679,1.06692,17600000.0
2008-09-02 23:32:00,1.0672,1.0673,1.0672,1.0673,2000000.0
2008-09-02 23:33:00,1.0671,1.0673,1.0671,1.0672,4000000.0
2008-09-02 23:34:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-02 23:35:00,1.06715,1.0672,1.06715,1.0672,2000000.0
2008-09-02 23:36:00,1.06715,1.0673,1.06695,1.0673,5700000.0
2008-09-02 23:37:00,1.0672,1.0673,1.06715,1.0673,56000001.0
2008-09-02 23:38:00,1.0673,1.0677,1.0671,1.0671,37367500.0
2008-09-02 23:39:00,1.06725,1.0673,1.0671,1.06715,74600000.0
2008-09-02 23:40:00,1.0672,1.0673,1.0672,1.0673,12900000.0
2008-09-02 23:41:00,1.0673,1.0678,1.0672,1.0678,96600001.0
2008-09-02 23:42:00,1.0679,1.06795,1.06735,1.0674,34800000.0
2008-09-02 23:43:00,1.06715,1.06725,1.06715,1.06725,4300000.0
2008-09-02 23:44:00,1.0673,1.0673,1.0672,1.06725,5300000.0
2008-09-02 23:45:00,1.06725,1.06725,1.06725,1.06725,1000000.0
2008-09-02 23:46:00,1.0672,1.0672,1.0672,1.0672,12400000.0
2008-09-02 23:47:00,1.0672,1.0672,1.0671,1.06715,7300000.0
2008-09-02 23:48:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-02 23:49:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-02 23:50:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-02 23:51:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-02 23:52:00,1.0671,1.0671,1.0669,1.0669,15300000.0
2008-09-02 23:53:00,1.06695,1.067,1.06695,1.06695,36300000.0
2008-09-02 23:54:00,1.067,1.06705,1.06695,1.06705,3300000.0
2008-09-02 23:55:00,1.067,1.067,1.067,1.067,11800000.0
2008-09-02 23:56:00,1.06688,1.06688,1.0668,1.06682,10000000.0
2008-09-02 23:57:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-09-02 23:58:00,1.0671,1.0671,1.067,1.067,13800000.0
2008-09-02 23:59:00,1.06668,1.06686,1.06662,1.06686,18800000.0
2008-09-03 00:00:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-09-03 00:01:00,1.067,1.0673,1.067,1.0673,13800000.0
2008-09-03 00:02:00,1.0669,1.067,1.0669,1.067,23600000.0
2008-09-03 00:03:00,1.067,1.0671,1.067,1.0671,3000000.0
2008-09-03 00:04:00,1.067,1.067,1.067,1.067,12800000.0
2008-09-03 00:05:00,1.0669,1.0669,1.0669,1.0669,196899997.0
2008-09-03 00:06:00,1.06683,1.06693,1.06669,1.06683,55399998.0
2008-09-03 00:07:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2008-09-03 00:08:00,1.067,1.067,1.067,1.067,11800000.0
2008-09-03 00:09:00,1.0671,1.0671,1.067,1.067,12800000.0
2008-09-03 00:10:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-09-03 00:11:00,1.067,1.067,1.067,1.067,11800000.0
2008-09-03 00:12:00,1.067,1.067,1.067,1.067,23600000.0
2008-09-03 00:13:00,1.067,1.0671,1.067,1.067,17400000.0
2008-09-03 00:14:00,1.06695,1.06695,1.06695,1.06695,1300000.0
2008-09-03 00:15:00,1.06695,1.06705,1.06695,1.06705,4900000.0
2008-09-03 00:16:00,1.067,1.06715,1.067,1.06715,27800000.0
2008-09-03 00:17:00,1.06715,1.06715,1.06715,1.06715,2000000.0
2008-09-03 00:18:00,1.06715,1.06715,1.06715,1.06715,2000000.0
2008-09-03 00:19:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-03 00:20:00,1.06715,1.06715,1.06715,1.06715,5000000.0
2008-09-03 00:21:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-03 00:22:00,1.06715,1.0672,1.06715,1.06715,7000000.0
2008-09-03 00:23:00,1.0671,1.0672,1.0671,1.0672,4100000.0
2008-09-03 00:24:00,1.0671,1.0671,1.0671,1.0671,3300000.0
2008-09-03 00:25:00,1.0671,1.06715,1.0671,1.0671,12500000.0
2008-09-03 00:26:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2008-09-03 00:27:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2008-09-03 00:28:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-09-03 00:29:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2008-09-03 00:30:00,1.06705,1.0671,1.06705,1.0671,2000000.0
2008-09-03 00:31:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2008-09-03 00:32:00,1.06705,1.06715,1.06705,1.06715,3000000.0
2008-09-03 00:33:00,1.06715,1.06715,1.06715,1.06715,18000000.0
2008-09-03 00:34:00,1.06715,1.06715,1.06715,1.06715,45000000.0
2008-09-03 00:35:00,1.06715,1.06725,1.06715,1.0672,65100000.0
2008-09-03 00:36:00,1.06725,1.06725,1.06725,1.06725,53000000.0
2008-09-03 00:37:00,1.06725,1.0674,1.06725,1.0673,58600000.0
2008-09-03 00:38:00,1.0673,1.0673,1.06725,1.06725,31600000.0
2008-09-03 00:39:00,1.06711,1.06711,1.06698,1.06704,5400000.0
2008-09-03 00:40:00,1.06735,1.0676,1.06735,1.0676,38300001.0
2008-09-03 00:41:00,1.0676,1.0677,1.0676,1.0677,4300000.0
2008-09-03 00:42:00,1.0677,1.0677,1.0675,1.06755,14700000.0
2008-09-03 00:43:00,1.06755,1.0676,1.06755,1.0676,2300000.0
2008-09-03 00:44:00,1.0675,1.0675,1.0675,1.0675,5200000.0
2008-09-03 00:45:00,1.06722,1.06729,1.06721,1.06721,5000000.0
2008-09-03 00:46:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-09-03 00:47:00,1.0675,1.0675,1.0675,1.0675,5200000.0
2008-09-03 00:48:00,1.06755,1.0676,1.06755,1.0676,2300000.0
2008-09-03 00:49:00,1.06755,1.06755,1.06755,1.06755,1300000.0
2008-09-03 00:50:00,1.06739,1.06739,1.06724,1.06725,85000000.0
2008-09-03 00:51:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-09-03 00:52:00,1.0675,1.06755,1.0675,1.06755,17400000.0
2008-09-03 00:53:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-09-03 00:54:00,1.06755,1.06755,1.06755,1.06755,1300000.0
2008-09-03 00:55:00,1.0675,1.0675,1.0675,1.0675,7100000.0
2008-09-03 00:56:00,1.0675,1.0675,1.0675,1.0675,1200000.0
2008-09-03 00:57:00,1.0675,1.0675,1.0675,1.0675,1000000.0
2008-09-03 00:58:00,1.0675,1.0675,1.0675,1.0675,1000000.0
2008-09-03 00:59:00,1.0675,1.0675,1.0675,1.0675,1000000.0
2008-09-03 01:00:00,1.0675,1.0676,1.0675,1.0675,18000000.0
2008-09-03 01:01:00,1.06755,1.0676,1.06755,1.0676,2300000.0
2008-09-03 01:02:00,1.06755,1.06755,1.0675,1.0675,20600000.0
2008-09-03 01:03:00,1.0675,1.0675,1.0675,1.0675,9900000.0
2008-09-03 01:04:00,1.0676,1.0676,1.0676,1.0676,4000000.0
2008-09-03 01:05:00,1.0675,1.0675,1.0675,1.0675,29000000.0
2008-09-03 01:06:00,1.0675,1.0676,1.0675,1.0676,6900000.0
2008-09-03 01:07:00,1.0675,1.0675,1.0675,1.0675,11300000.0
2008-09-03 01:08:00,1.0675,1.0675,1.0674,1.0674,28000000.0
2008-09-03 01:09:00,1.0674,1.0674,1.0674,1.0674,26000000.0
2008-09-03 01:10:00,1.0674,1.0675,1.0674,1.0675,28400000.0
2008-09-03 01:11:00,1.0674,1.0674,1.0674,1.0674,27400000.0
2008-09-03 01:12:00,1.0674,1.0675,1.0674,1.0675,24900000.0
2008-09-03 01:13:00,1.0675,1.0675,1.0675,1.0675,1000000.0
2008-09-03 01:14:00,1.0675,1.0675,1.0675,1.0675,1000000.0
2008-09-03 01:15:00,1.0675,1.0675,1.0674,1.0674,3000000.0
2008-09-03 01:16:00,1.06715,1.06715,1.06715,1.06715,6900000.0
2008-09-03 01:17:00,1.06715,1.06715,1.0671,1.0671,28600001.0
2008-09-03 01:18:00,1.0672,1.0672,1.0671,1.0672,57500001.0
2008-09-03 01:19:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-03 01:20:00,1.0671,1.0672,1.0671,1.0672,2300000.0
2008-09-03 01:21:00,1.0671,1.06725,1.0671,1.0672,38300000.0
2008-09-03 01:22:00,1.0671,1.0671,1.0671,1.0671,3900000.0
2008-09-03 01:23:00,1.0671,1.06725,1.0671,1.06725,23799999.0
2008-09-03 01:24:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-03 01:25:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-03 01:26:00,1.06705,1.0671,1.06705,1.0671,16800000.0
2008-09-03 01:27:00,1.06705,1.06707,1.067,1.067,20200000.0
2008-09-03 01:28:00,1.06725,1.06725,1.0672,1.0672,2000000.0
2008-09-03 01:29:00,1.0671,1.06725,1.0671,1.06725,20400000.0
2008-09-03 01:30:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-03 01:31:00,1.0671,1.0671,1.0671,1.0671,47900000.0
2008-09-03 01:32:00,1.0671,1.06725,1.0671,1.0672,32700000.0
2008-09-03 01:33:00,1.0672,1.0672,1.0671,1.0671,9100000.0
2008-09-03 01:34:00,1.0671,1.0671,1.0671,1.0671,61900000.0
2008-09-03 01:35:00,1.0671,1.0675,1.0671,1.0675,45000000.0
2008-09-03 01:36:00,1.0675,1.0675,1.0674,1.0674,16500000.0
2008-09-03 01:37:00,1.0674,1.0675,1.0674,1.0675,19900000.0
2008-09-03 01:38:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-09-03 01:39:00,1.06735,1.06745,1.06735,1.0674,70500000.0
2008-09-03 01:40:00,1.0675,1.0675,1.0675,1.0675,1000000.0
2008-09-03 01:41:00,1.0674,1.0674,1.0674,1.0674,24800000.0
2008-09-03 01:42:00,1.0674,1.0675,1.0674,1.0675,28500000.0
2008-09-03 01:43:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-09-03 01:44:00,1.0675,1.0676,1.0675,1.0675,4000000.0
2008-09-03 01:45:00,1.0676,1.0676,1.0676,1.0676,4000000.0
2008-09-03 01:46:00,1.0675,1.0676,1.0675,1.0676,22200000.0
2008-09-03 01:47:00,1.0677,1.0677,1.0677,1.0677,2000000.0
2008-09-03 01:48:00,1.0676,1.0676,1.0676,1.0676,5400000.0
2008-09-03 01:49:00,1.06741,1.06741,1.06739,1.06739,6000000.0
2008-09-03 01:50:00,1.0677,1.0677,1.0677,1.0677,2000000.0
2008-09-03 01:51:00,1.0676,1.0678,1.0676,1.0676,28000000.0
2008-09-03 01:52:00,1.0676,1.0676,1.0676,1.0676,2000000.0
2008-09-03 01:53:00,1.0676,1.0676,1.0676,1.0676,5300000.0
2008-09-03 01:54:00,1.06732,1.06732,1.06719,1.06719,10500000.0
2008-09-03 01:55:00,1.0676,1.0678,1.0676,1.0678,31500000.0
2008-09-03 01:56:00,1.0677,1.0683,1.06765,1.0683,80500000.0
2008-09-03 01:57:00,1.0683,1.0683,1.06795,1.06795,61400000.0
2008-09-03 01:58:00,1.0681,1.0684,1.0681,1.0684,71000000.0
2008-09-03 01:59:00,1.0686,1.0688,1.0686,1.0688,24800000.0
2008-09-03 02:00:00,1.0688,1.06955,1.0688,1.0695,252099999.0
2008-09-03 02:01:00,1.0694,1.0695,1.0693,1.0693,42200000.0
2008-09-03 02:02:00,1.0693,1.06955,1.0693,1.0695,69099999.0
2008-09-03 02:03:00,1.0697,1.0697,1.0694,1.0694,45800000.0
2008-09-03 02:04:00,1.0693,1.0693,1.0693,1.0693,3000000.0
2008-09-03 02:05:00,1.0692,1.0693,1.0692,1.0693,99700003.0
2008-09-03 02:06:00,1.0693,1.0693,1.0692,1.0692,28200000.0
2008-09-03 02:07:00,1.0692,1.0695,1.0692,1.0693,90100000.0
2008-09-03 02:08:00,1.0692,1.0692,1.0692,1.0692,30600000.0
2008-09-03 02:09:00,1.0692,1.0696,1.0692,1.0696,43000000.0
2008-09-03 02:10:00,1.0696,1.0697,1.0696,1.0697,16600000.0
2008-09-03 02:11:00,1.0696,1.0697,1.0696,1.0697,19100000.0
2008-09-03 02:12:00,1.0696,1.0696,1.0696,1.0696,12400000.0
2008-09-03 02:13:00,1.0696,1.0696,1.069,1.0691,45800002.0
2008-09-03 02:14:00,1.06925,1.0693,1.06805,1.0682,138200000.0
2008-09-03 02:15:00,1.0682,1.06865,1.0682,1.06865,13800000.0
2008-09-03 02:16:00,1.06865,1.0687,1.06805,1.0687,111800000.0
2008-09-03 02:17:00,1.06885,1.0689,1.06885,1.0689,8000000.0
2008-09-03 02:18:00,1.0689,1.0689,1.06865,1.06865,6400000.0
2008-09-03 02:19:00,1.06886,1.06916,1.06873,1.06873,16800000.0
2008-09-03 02:20:00,1.0687,1.0687,1.0687,1.0687,18800000.0
2008-09-03 02:21:00,1.06865,1.06865,1.06865,1.06865,1000000.0
2008-09-03 02:22:00,1.06877,1.06877,1.06854,1.06859,31500000.0
2008-09-03 02:23:00,1.06879,1.06879,1.06862,1.06865,22400000.0
2008-09-03 02:24:00,1.0687,1.06875,1.0687,1.06875,17400000.0
2008-09-03 02:25:00,1.0688,1.0688,1.06865,1.06875,15200000.0
2008-09-03 02:26:00,1.06865,1.06865,1.06865,1.06865,5400000.0
2008-09-03 02:27:00,1.06868,1.06869,1.06852,1.06852,35900000.0
2008-09-03 02:28:00,1.0687,1.0688,1.06845,1.0686,123500002.0
2008-09-03 02:29:00,1.0686,1.0686,1.0686,1.0686,27200000.0
2008-09-03 02:30:00,1.0686,1.0688,1.0686,1.0688,18100000.0
2008-09-03 02:31:00,1.06852,1.06855,1.06852,1.06855,2000000.0
2008-09-03 02:32:00,1.0688,1.0688,1.0688,1.0688,33200000.0
2008-09-03 02:33:00,1.0688,1.0688,1.0688,1.0688,13600000.0
2008-09-03 02:34:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-03 02:35:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-03 02:36:00,1.0689,1.0691,1.0689,1.069,4000000.0
2008-09-03 02:37:00,1.069,1.069,1.069,1.069,1000000.0
2008-09-03 02:38:00,1.069,1.069,1.069,1.069,1000000.0
2008-09-03 02:39:00,1.069,1.069,1.069,1.069,1000000.0
2008-09-03 02:40:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-03 02:41:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-03 02:42:00,1.069,1.069,1.069,1.069,14500000.0
2008-09-03 02:43:00,1.069,1.069,1.069,1.069,17200000.0
2008-09-03 02:44:00,1.069,1.0691,1.069,1.0691,14500000.0
2008-09-03 02:45:00,1.069,1.0695,1.069,1.0695,192400007.0
2008-09-03 02:46:00,1.0695,1.0696,1.0695,1.0696,6200000.0
2008-09-03 02:47:00,1.0695,1.0695,1.0691,1.0691,132199999.0
2008-09-03 02:48:00,1.069,1.069,1.0689,1.069,20700001.0
2008-09-03 02:49:00,1.069,1.069,1.0688,1.0688,63400000.0
2008-09-03 02:50:00,1.0688,1.06895,1.0688,1.0689,191299999.0
2008-09-03 02:51:00,1.0689,1.0689,1.0679,1.0682,312700001.0
2008-09-03 02:52:00,1.0682,1.0685,1.0682,1.0685,294500002.0
2008-09-03 02:53:00,1.06865,1.0691,1.0686,1.069,60900000.0
2008-09-03 02:54:00,1.069,1.06935,1.069,1.0692,420300001.0
2008-09-03 02:55:00,1.0693,1.0693,1.0691,1.0691,18000000.0
2008-09-03 02:56:00,1.0691,1.0692,1.0691,1.0692,59400000.0
2008-09-03 02:57:00,1.0692,1.0692,1.0692,1.0692,5000000.0
2008-09-03 02:58:00,1.0692,1.0692,1.0691,1.0691,69300000.0
2008-09-03 02:59:00,1.0691,1.0691,1.0691,1.0691,49000000.0
2008-09-03 03:00:00,1.069,1.069,1.069,1.069,35700000.0
2008-09-03 03:01:00,1.0691,1.0691,1.0691,1.0691,5000000.0
2008-09-03 03:02:00,1.069,1.0692,1.069,1.0691,22000000.0
2008-09-03 03:03:00,1.0691,1.0692,1.0691,1.0692,19400000.0
2008-09-03 03:04:00,1.0692,1.06935,1.0692,1.06935,6700000.0
2008-09-03 03:05:00,1.0695,1.0696,1.0695,1.0696,95900003.0
2008-09-03 03:06:00,1.0696,1.0696,1.0696,1.0696,50600003.0
2008-09-03 03:07:00,1.0696,1.0697,1.0696,1.0697,56100003.0
2008-09-03 03:08:00,1.0697,1.0698,1.0697,1.0697,7900000.0
2008-09-03 03:09:00,1.0696,1.0696,1.06925,1.06925,26900000.0
2008-09-03 03:10:00,1.0693,1.0694,1.06905,1.06925,66900000.0
2008-09-03 03:11:00,1.0693,1.0693,1.06905,1.0691,5000000.0
2008-09-03 03:12:00,1.0691,1.0694,1.0691,1.0694,43400000.0
2008-09-03 03:13:00,1.0694,1.06955,1.0694,1.06955,10400000.0
2008-09-03 03:14:00,1.0695,1.0696,1.0694,1.0696,42700000.0
2008-09-03 03:15:00,1.0696,1.0696,1.0696,1.0696,1000000.0
2008-09-03 03:16:00,1.0696,1.0697,1.0696,1.0697,9000000.0
2008-09-03 03:17:00,1.0697,1.0698,1.0696,1.0696,57800000.0
2008-09-03 03:18:00,1.0696,1.0696,1.0696,1.0696,14200000.0
2008-09-03 03:19:00,1.06922,1.0694,1.06921,1.0694,27700001.0
2008-09-03 03:20:00,1.0696,1.0696,1.0696,1.0696,1000000.0
2008-09-03 03:21:00,1.0696,1.0696,1.0696,1.0696,1000000.0
2008-09-03 03:22:00,1.0696,1.0696,1.0696,1.0696,1000000.0
2008-09-03 03:23:00,1.0696,1.0697,1.0696,1.0696,16000000.0
2008-09-03 03:24:00,1.0696,1.0696,1.0696,1.0696,3000000.0
2008-09-03 03:25:00,1.0697,1.0697,1.0697,1.0697,1000000.0
2008-09-03 03:26:00,1.0696,1.0696,1.0696,1.0696,9000000.0
2008-09-03 03:27:00,1.0696,1.0696,1.0695,1.0695,17700001.0
2008-09-03 03:28:00,1.0695,1.0695,1.0695,1.0695,34900001.0
2008-09-03 03:29:00,1.0694,1.0696,1.0694,1.0694,136600001.0
2008-09-03 03:30:00,1.0694,1.0696,1.0694,1.0696,68100000.0
2008-09-03 03:31:00,1.0696,1.0696,1.0696,1.0696,3000000.0
2008-09-03 03:32:00,1.0696,1.0696,1.0696,1.0696,22500000.0
2008-09-03 03:33:00,1.0697,1.0697,1.0697,1.0697,8000000.0
2008-09-03 03:34:00,1.0697,1.0698,1.0697,1.0698,4000000.0
2008-09-03 03:35:00,1.0698,1.0698,1.0696,1.0696,4000000.0
2008-09-03 03:36:00,1.0696,1.0696,1.0692,1.0694,6000000.0
2008-09-03 03:37:00,1.0694,1.0694,1.0694,1.0694,1000000.0
2008-09-03 03:38:00,1.0694,1.0694,1.0694,1.0694,1000000.0
2008-09-03 03:39:00,1.0694,1.0694,1.0694,1.0694,2000000.0
2008-09-03 03:40:00,1.0694,1.0694,1.0694,1.0694,2000000.0
2008-09-03 03:41:00,1.0694,1.0694,1.0694,1.0694,1000000.0
2008-09-03 03:42:00,1.0694,1.0694,1.0694,1.0694,4000000.0
2008-09-03 03:43:00,1.0694,1.0694,1.0694,1.0694,2000000.0
2008-09-03 03:44:00,1.069,1.0692,1.069,1.0692,20200001.0
2008-09-03 03:45:00,1.0692,1.06935,1.06915,1.0693,41100000.0
2008-09-03 03:46:00,1.0693,1.0694,1.069,1.0692,69699999.0
2008-09-03 03:47:00,1.0692,1.0692,1.06865,1.069,54200000.0
2008-09-03 03:48:00,1.069,1.069,1.069,1.069,1000000.0
2008-09-03 03:49:00,1.06875,1.06885,1.06869,1.06877,20100000.0
2008-09-03 03:50:00,1.069,1.069,1.069,1.069,2000000.0
2008-09-03 03:51:00,1.069,1.069,1.069,1.069,3000000.0
2008-09-03 03:52:00,1.069,1.069,1.069,1.069,2000000.0
2008-09-03 03:53:00,1.069,1.069,1.069,1.069,13000000.0
2008-09-03 03:54:00,1.069,1.069,1.069,1.069,6000000.0
2008-09-03 03:55:00,1.069,1.069,1.069,1.069,1000000.0
2008-09-03 03:56:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-03 03:57:00,1.0689,1.0689,1.0688,1.0688,12000000.0
2008-09-03 03:58:00,1.0688,1.0688,1.0684,1.0684,21000000.0
2008-09-03 03:59:00,1.0684,1.06855,1.0684,1.06855,7000000.0
2008-09-03 04:00:00,1.06875,1.0689,1.06875,1.0689,13000000.0
2008-09-03 04:01:00,1.06855,1.06878,1.06837,1.0686,40100000.0
2008-09-03 04:02:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-03 04:03:00,1.06871,1.0688,1.06843,1.0688,35300000.0
2008-09-03 04:04:00,1.0688,1.0688,1.0688,1.0688,1000000.0
2008-09-03 04:05:00,1.0688,1.0688,1.0688,1.0688,6000000.0
2008-09-03 04:06:00,1.0688,1.0688,1.0688,1.0688,1000000.0
2008-09-03 04:07:00,1.0688,1.0689,1.0688,1.0688,7000000.0
2008-09-03 04:08:00,1.0688,1.0688,1.06855,1.0688,19300000.0
2008-09-03 04:09:00,1.0685,1.06857,1.06841,1.06855,19000000.0
2008-09-03 04:10:00,1.0688,1.06895,1.0688,1.06895,4000000.0
2008-09-03 04:11:00,1.069,1.069,1.06875,1.06895,7000000.0
2008-09-03 04:12:00,1.069,1.069,1.0688,1.069,12000000.0
2008-09-03 04:13:00,1.0689,1.0689,1.0688,1.0688,5000000.0
2008-09-03 04:14:00,1.0688,1.0688,1.0688,1.0688,1000000.0
2008-09-03 04:15:00,1.0688,1.0688,1.0688,1.0688,1000000.0
2008-09-03 04:16:00,1.0688,1.0688,1.0688,1.0688,1000000.0
2008-09-03 04:17:00,1.0688,1.069,1.0688,1.069,8000000.0
2008-09-03 04:18:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-03 04:19:00,1.0686,1.0686,1.06834,1.06838,12900000.0
2008-09-03 04:20:00,1.0689,1.069,1.0689,1.069,3000000.0
2008-09-03 04:21:00,1.0691,1.0692,1.0691,1.0692,5000000.0
2008-09-03 04:22:00,1.0692,1.0692,1.069,1.069,7000000.0
2008-09-03 04:23:00,1.06878,1.06878,1.06853,1.06875,24200000.0
2008-09-03 04:24:00,1.069,1.069,1.069,1.069,1000000.0
2008-09-03 04:25:00,1.069,1.069,1.069,1.069,2000000.0
2008-09-03 04:26:00,1.069,1.069,1.069,1.069,2000000.0
2008-09-03 04:27:00,1.069,1.0691,1.069,1.0691,23800000.0
2008-09-03 04:28:00,1.0692,1.0692,1.069,1.069,28300000.0
2008-09-03 04:29:00,1.069,1.069,1.069,1.069,26400000.0
2008-09-03 04:30:00,1.0691,1.0693,1.0691,1.0693,52400002.0
2008-09-03 04:31:00,1.0692,1.0693,1.0691,1.0692,93100002.0
2008-09-03 04:32:00,1.0692,1.0692,1.0692,1.0692,41800000.0
2008-09-03 04:33:00,1.0692,1.0692,1.0692,1.0692,19000000.0
2008-09-03 04:34:00,1.0692,1.0692,1.0692,1.0692,46400000.0
2008-09-03 04:35:00,1.0692,1.0692,1.0692,1.0692,107400000.0
2008-09-03 04:36:00,1.0692,1.0692,1.0692,1.0692,113000000.0
2008-09-03 04:37:00,1.0692,1.0692,1.0692,1.0692,3000000.0
2008-09-03 04:38:00,1.0692,1.0692,1.0691,1.0691,29000000.0
2008-09-03 04:39:00,1.0691,1.0691,1.0691,1.0691,3000000.0
2008-09-03 04:40:00,1.0691,1.0691,1.0691,1.0691,2000000.0
2008-09-03 04:41:00,1.0691,1.0691,1.0691,1.0691,3000000.0
2008-09-03 04:42:00,1.0691,1.0691,1.069,1.0691,5000000.0
2008-09-03 04:43:00,1.06945,1.0696,1.06945,1.0696,4000000.0
2008-09-03 04:44:00,1.0696,1.0696,1.0696,1.0696,1000000.0
2008-09-03 04:45:00,1.0696,1.0696,1.0696,1.0696,1000000.0
2008-09-03 04:46:00,1.0696,1.0696,1.0696,1.0696,1000000.0
2008-09-03 04:47:00,1.0696,1.0697,1.0696,1.0697,9000000.0
2008-09-03 04:48:00,1.0697,1.0698,1.0697,1.0698,7900000.0
2008-09-03 04:49:00,1.0699,1.0699,1.0699,1.0699,12500000.0
2008-09-03 04:50:00,1.0699,1.0699,1.0699,1.0699,4000000.0
2008-09-03 04:51:00,1.0699,1.0699,1.0699,1.0699,1000000.0
2008-09-03 04:52:00,1.06965,1.0698,1.06965,1.0698,20100000.0
2008-09-03 04:53:00,1.0698,1.0698,1.0698,1.0698,1000000.0
2008-09-03 04:54:00,1.0698,1.0698,1.0698,1.0698,2000000.0
2008-09-03 04:55:00,1.0698,1.0698,1.0697,1.0698,20100000.0
2008-09-03 04:56:00,1.0698,1.0698,1.0698,1.0698,3000000.0
2008-09-03 04:57:00,1.0698,1.0698,1.0698,1.0698,2000000.0
2008-09-03 04:58:00,1.0698,1.0699,1.0698,1.0698,3000000.0
2008-09-03 04:59:00,1.0698,1.0698,1.0698,1.0698,4000000.0
2008-09-03 05:00:00,1.0697,1.0698,1.0697,1.0697,50400000.0
2008-09-03 05:01:00,1.0697,1.0697,1.0697,1.0697,1000000.0
2008-09-03 05:02:00,1.0697,1.0697,1.0697,1.0697,6000000.0
2008-09-03 05:03:00,1.0697,1.0697,1.0697,1.0697,5000000.0
2008-09-03 05:04:00,1.0697,1.0697,1.0697,1.0697,3000000.0
2008-09-03 05:05:00,1.0697,1.0697,1.0697,1.0697,3000000.0
2008-09-03 05:06:00,1.0697,1.0698,1.0697,1.0698,20800000.0
2008-09-03 05:07:00,1.0698,1.0698,1.0698,1.0698,4000000.0
2008-09-03 05:08:00,1.0698,1.0698,1.0698,1.0698,3000000.0
2008-09-03 05:09:00,1.0698,1.0698,1.0698,1.0698,2000000.0
2008-09-03 05:10:00,1.0698,1.0698,1.0698,1.0698,2000000.0
2008-09-03 05:11:00,1.0698,1.0698,1.0698,1.0698,3000000.0
2008-09-03 05:12:00,1.0698,1.0698,1.0698,1.0698,7800000.0
2008-09-03 05:13:00,1.0698,1.0699,1.0698,1.0699,35300000.0
2008-09-03 05:14:00,1.0699,1.0699,1.0699,1.0699,7000000.0
2008-09-03 05:15:00,1.0699,1.07,1.0699,1.07,12100000.0
2008-09-03 05:16:00,1.07,1.07,1.07,1.07,1000000.0
2008-09-03 05:17:00,1.07,1.07,1.07,1.07,1000000.0
2008-09-03 05:18:00,1.07,1.07,1.07,1.07,23000000.0
2008-09-03 05:19:00,1.07,1.07,1.07,1.07,26800000.0
2008-09-03 05:20:00,1.07,1.0701,1.06985,1.0699,54500000.0
2008-09-03 05:21:00,1.07,1.07,1.0699,1.07,84700001.0
2008-09-03 05:22:00,1.07,1.07,1.07,1.07,17100000.0
2008-09-03 05:23:00,1.07,1.0701,1.0699,1.0701,48600000.0
2008-09-03 05:24:00,1.0701,1.0701,1.0701,1.0701,1000000.0
2008-09-03 05:25:00,1.0701,1.0701,1.0701,1.0701,2000000.0
2008-09-03 05:26:00,1.0701,1.0701,1.07,1.07,30000000.0
2008-09-03 05:27:00,1.07,1.07,1.07,1.07,13300000.0
2008-09-03 05:28:00,1.07,1.0701,1.06985,1.07,91500000.0
2008-09-03 05:29:00,1.0699,1.07,1.0699,1.07,72000000.0
2008-09-03 05:30:00,1.0699,1.0699,1.0699,1.0699,37200000.0
2008-09-03 05:31:00,1.0699,1.0701,1.0699,1.0701,71800000.0
2008-09-03 05:32:00,1.0701,1.0701,1.07,1.07,18800000.0
2008-09-03 05:33:00,1.07,1.07,1.07,1.07,10100000.0
2008-09-03 05:34:00,1.07,1.07,1.0699,1.0699,20300000.0
2008-09-03 05:35:00,1.0699,1.0699,1.0699,1.0699,3000000.0
2008-09-03 05:36:00,1.0699,1.0699,1.06935,1.0695,12000000.0
2008-09-03 05:37:00,1.0697,1.0698,1.0697,1.0698,5000000.0
2008-09-03 05:38:00,1.0698,1.0698,1.0698,1.0698,1000000.0
2008-09-03 05:39:00,1.0698,1.0698,1.0698,1.0698,2000000.0
2008-09-03 05:40:00,1.0698,1.0698,1.0698,1.0698,2000000.0
2008-09-03 05:41:00,1.0698,1.0698,1.0694,1.0695,63599998.0
2008-09-03 05:42:00,1.0696,1.0697,1.0696,1.0697,39599999.0
2008-09-03 05:43:00,1.0697,1.0697,1.0696,1.0696,29799999.0
2008-09-03 05:44:00,1.06959,1.06959,1.06939,1.06954,19600000.0
2008-09-03 05:45:00,1.0696,1.0697,1.0696,1.0697,88399997.0
2008-09-03 05:46:00,1.0697,1.0698,1.0697,1.0698,4000000.0
2008-09-03 05:47:00,1.0698,1.0698,1.0698,1.0698,3000000.0
2008-09-03 05:48:00,1.0698,1.0698,1.06955,1.0698,20900000.0
2008-09-03 05:49:00,1.0698,1.0698,1.0698,1.0698,5000000.0
2008-09-03 05:50:00,1.0698,1.0698,1.0698,1.0698,3000000.0
2008-09-03 05:51:00,1.0697,1.0699,1.0697,1.0699,83200000.0
2008-09-03 05:52:00,1.0699,1.07,1.0699,1.0699,35367500.0
2008-09-03 05:53:00,1.07,1.07,1.0699,1.0699,18100000.0
2008-09-03 05:54:00,1.0699,1.07,1.0699,1.07,131600000.0
2008-09-03 05:55:00,1.07,1.0702,1.07,1.0702,112000000.0
2008-09-03 05:56:00,1.0701,1.0701,1.07,1.07,40500000.0
2008-09-03 05:57:00,1.0701,1.0701,1.07,1.0701,31199999.0
2008-09-03 05:58:00,1.0701,1.0701,1.0701,1.0701,5400000.0
2008-09-03 05:59:00,1.0701,1.0701,1.0701,1.0701,16900000.0
2008-09-03 06:00:00,1.0701,1.0701,1.0701,1.0701,9100000.0
2008-09-03 06:01:00,1.0701,1.0707,1.0701,1.0706,70500000.0
2008-09-03 06:02:00,1.0706,1.0707,1.0706,1.0707,25100000.0
2008-09-03 06:03:00,1.0707,1.0707,1.0707,1.0707,4700000.0
2008-09-03 06:04:00,1.0707,1.0709,1.0707,1.0709,85300000.0
2008-09-03 06:05:00,1.0709,1.0709,1.0709,1.0709,6200000.0
2008-09-03 06:06:00,1.07052,1.07077,1.07052,1.07077,22700000.0
2008-09-03 06:07:00,1.0709,1.071,1.0709,1.071,15500000.0
2008-09-03 06:08:00,1.071,1.071,1.071,1.071,2000000.0
2008-09-03 06:09:00,1.071,1.0711,1.071,1.0711,11000000.0
2008-09-03 06:10:00,1.0711,1.0711,1.071,1.071,14000000.0
2008-09-03 06:11:00,1.071,1.07115,1.071,1.07115,23800000.0
2008-09-03 06:12:00,1.07125,1.07135,1.07125,1.0713,34900000.0
2008-09-03 06:13:00,1.0713,1.0714,1.0713,1.0714,44400000.0
2008-09-03 06:14:00,1.0714,1.0716,1.0714,1.0716,23500000.0
2008-09-03 06:15:00,1.0717,1.0718,1.0717,1.07175,27800000.0
2008-09-03 06:16:00,1.07175,1.072,1.0717,1.072,30500000.0
2008-09-03 06:17:00,1.072,1.07205,1.0719,1.072,12000000.0
2008-09-03 06:18:00,1.072,1.072,1.0719,1.0719,7000000.0
2008-09-03 06:19:00,1.0719,1.0721,1.0719,1.072,30500000.0
2008-09-03 06:20:00,1.072,1.0722,1.072,1.0722,11767500.0
2008-09-03 06:21:00,1.0722,1.0723,1.0722,1.07225,22900000.0
2008-09-03 06:22:00,1.0723,1.0725,1.0723,1.07245,47700000.0
2008-09-03 06:23:00,1.0725,1.0726,1.07185,1.0719,43900000.0
2008-09-03 06:24:00,1.072,1.0723,1.072,1.0723,29000000.0
2008-09-03 06:25:00,1.0723,1.0723,1.0723,1.0723,14000000.0
2008-09-03 06:26:00,1.0723,1.0723,1.0722,1.0722,12000000.0
2008-09-03 06:27:00,1.0721,1.0721,1.0721,1.0721,4000000.0
2008-09-03 06:28:00,1.0721,1.07215,1.0721,1.0721,17200000.0
2008-09-03 06:29:00,1.07215,1.07215,1.07215,1.07215,1000000.0
2008-09-03 06:30:00,1.0721,1.0721,1.0719,1.0719,5700000.0
2008-09-03 06:31:00,1.072,1.0723,1.0718,1.0723,26600000.0
2008-09-03 06:32:00,1.0721,1.0725,1.0721,1.0724,50300000.0
2008-09-03 06:33:00,1.0724,1.0724,1.0724,1.0724,8000000.0
2008-09-03 06:34:00,1.0724,1.0726,1.0724,1.0726,13700000.0
2008-09-03 06:35:00,1.0725,1.07275,1.0725,1.07255,19700000.0
2008-09-03 06:36:00,1.07275,1.07275,1.07255,1.0726,12700000.0
2008-09-03 06:37:00,1.0726,1.0726,1.0726,1.0726,2000000.0
2008-09-03 06:38:00,1.0725,1.07255,1.07235,1.0725,67400000.0
2008-09-03 06:39:00,1.0724,1.0725,1.0723,1.0723,66100000.0
2008-09-03 06:40:00,1.0723,1.0723,1.0721,1.0721,50500000.0
2008-09-03 06:41:00,1.0721,1.0724,1.0721,1.0723,51700000.0
2008-09-03 06:42:00,1.0723,1.0723,1.0722,1.0723,27067499.0
2008-09-03 06:43:00,1.0723,1.0723,1.0722,1.0723,28100000.0
2008-09-03 06:44:00,1.0723,1.0723,1.0722,1.0723,33000000.0
2008-09-03 06:45:00,1.0723,1.07235,1.0722,1.0722,18200000.0
2008-09-03 06:46:00,1.0722,1.0722,1.0722,1.0722,3300000.0
2008-09-03 06:47:00,1.0723,1.07245,1.0723,1.07245,37100000.0
2008-09-03 06:48:00,1.0725,1.0726,1.0725,1.0726,29700000.0
2008-09-03 06:49:00,1.0727,1.0728,1.0726,1.0728,50800000.0
2008-09-03 06:50:00,1.0728,1.0729,1.0727,1.0729,46400000.0
2008-09-03 06:51:00,1.073,1.073,1.0728,1.0728,17400000.0
2008-09-03 06:52:00,1.0728,1.0728,1.07275,1.0728,19000000.0
2008-09-03 06:53:00,1.0728,1.0728,1.0727,1.0727,8000000.0
2008-09-03 06:54:00,1.07245,1.0725,1.0724,1.0724,13000000.0
2008-09-03 06:55:00,1.0724,1.0727,1.07235,1.0726,44200000.0
2008-09-03 06:56:00,1.0726,1.07265,1.0726,1.07265,33400000.0
2008-09-03 06:57:00,1.0726,1.0729,1.0725,1.0729,42100000.0
2008-09-03 06:58:00,1.0728,1.0728,1.0725,1.07255,20500000.0
2008-09-03 06:59:00,1.07227,1.07241,1.07227,1.07237,11500000.0
2008-09-03 07:00:00,1.0726,1.0726,1.0725,1.0725,27300000.0
2008-09-03 07:01:00,1.0722,1.0724,1.0722,1.07222,44300000.0
2008-09-03 07:02:00,1.0726,1.0726,1.0725,1.0725,9700000.0
2008-09-03 07:03:00,1.07246,1.07252,1.07227,1.07236,29300000.0
2008-09-03 07:04:00,1.0725,1.0728,1.0725,1.0728,43300000.0
2008-09-03 07:05:00,1.0728,1.0731,1.0728,1.0731,25300000.0
2008-09-03 07:06:00,1.0731,1.0732,1.0731,1.0731,12500000.0
2008-09-03 07:07:00,1.0731,1.0731,1.0731,1.0731,19000000.0
2008-09-03 07:08:00,1.07282,1.0729,1.07255,1.0729,160000000.0
2008-09-03 07:09:00,1.0731,1.0731,1.0728,1.0728,19800000.0
2008-09-03 07:10:00,1.0728,1.0728,1.0727,1.0727,5000000.0
2008-09-03 07:11:00,1.0726,1.0726,1.0726,1.0726,2700000.0
2008-09-03 07:12:00,1.0727,1.0727,1.0727,1.0727,1000000.0
2008-09-03 07:13:00,1.07242,1.07263,1.07242,1.07242,104600000.0
2008-09-03 07:14:00,1.0726,1.0728,1.0726,1.0728,55200000.0
2008-09-03 07:15:00,1.0728,1.0729,1.0728,1.0729,19100000.0
2008-09-03 07:16:00,1.0729,1.073,1.0729,1.073,4300000.0
2008-09-03 07:17:00,1.0729,1.0729,1.0726,1.0726,15400000.0
2008-09-03 07:18:00,1.07275,1.0728,1.07275,1.0728,22600000.0
2008-09-03 07:19:00,1.07271,1.07276,1.07258,1.07258,20700000.0
2008-09-03 07:20:00,1.0728,1.0729,1.0728,1.0728,24000000.0
2008-09-03 07:21:00,1.0728,1.0728,1.0727,1.0727,5000000.0
2008-09-03 07:22:00,1.0727,1.0727,1.0726,1.0726,11700000.0
2008-09-03 07:23:00,1.0726,1.0726,1.0726,1.0726,14000000.0
2008-09-03 07:24:00,1.0725,1.0726,1.0725,1.0725,7600000.0
2008-09-03 07:25:00,1.0725,1.0727,1.0725,1.07255,52799999.0
2008-09-03 07:26:00,1.0726,1.0726,1.07255,1.0726,17400000.0
2008-09-03 07:27:00,1.0726,1.0726,1.0726,1.0726,18000000.0
2008-09-03 07:28:00,1.0726,1.0726,1.0722,1.0722,57500000.0
2008-09-03 07:29:00,1.0722,1.0724,1.0721,1.0724,36300001.0
2008-09-03 07:30:00,1.0726,1.073,1.0726,1.0729,59599999.0
2008-09-03 07:31:00,1.0729,1.073,1.0729,1.073,30700000.0
2008-09-03 07:32:00,1.0729,1.07292,1.07246,1.07283,201600000.0
2008-09-03 07:33:00,1.0731,1.0731,1.0728,1.0728,86200000.0
2008-09-03 07:34:00,1.0728,1.0729,1.0728,1.0728,33700000.0
2008-09-03 07:35:00,1.0728,1.0728,1.0724,1.0727,72300000.0
2008-09-03 07:36:00,1.0727,1.0729,1.0727,1.0728,14700000.0
2008-09-03 07:37:00,1.07273,1.07273,1.0725,1.07265,134200000.0
2008-09-03 07:38:00,1.0728,1.0728,1.0728,1.0728,4900000.0
2008-09-03 07:39:00,1.0728,1.0729,1.0728,1.0728,22200000.0
2008-09-03 07:40:00,1.0728,1.0729,1.0728,1.0729,24800000.0
2008-09-03 07:41:00,1.073,1.073,1.073,1.073,1000000.0
2008-09-03 07:42:00,1.0729,1.073,1.0729,1.0729,6400000.0
2008-09-03 07:43:00,1.073,1.073,1.0729,1.0729,18500000.0
2008-09-03 07:44:00,1.07305,1.0731,1.07295,1.073,46000000.0
2008-09-03 07:45:00,1.073,1.073,1.07255,1.0726,21200000.0
2008-09-03 07:46:00,1.0727,1.0727,1.0726,1.0726,10800000.0
2008-09-03 07:47:00,1.07236,1.07263,1.07236,1.07248,8500000.0
2008-09-03 07:48:00,1.07229,1.0725,1.07189,1.07226,42800000.0
2008-09-03 07:49:00,1.07275,1.07275,1.07275,1.07275,1000000.0
2008-09-03 07:50:00,1.07255,1.07255,1.0723,1.0723,47300000.0
2008-09-03 07:51:00,1.0723,1.0723,1.07215,1.07215,28900000.0
2008-09-03 07:52:00,1.07225,1.0723,1.07225,1.0723,2000000.0
2008-09-03 07:53:00,1.0722,1.0723,1.07215,1.0723,11300000.0
2008-09-03 07:54:00,1.0723,1.0723,1.0721,1.0722,28200000.0
2008-09-03 07:55:00,1.0722,1.07225,1.07215,1.07225,6500000.0
2008-09-03 07:56:00,1.0723,1.0723,1.0723,1.0723,1000000.0
2008-09-03 07:57:00,1.0723,1.0724,1.0722,1.0724,28800000.0
2008-09-03 07:58:00,1.0723,1.0724,1.07225,1.0723,101399999.0
2008-09-03 07:59:00,1.0724,1.0725,1.0724,1.0725,23000000.0
2008-09-03 08:00:00,1.0724,1.0725,1.07215,1.0725,50400000.0
2008-09-03 08:01:00,1.0725,1.0725,1.0725,1.0725,10800000.0
2008-09-03 08:02:00,1.0725,1.0725,1.0725,1.0725,29000000.0
2008-09-03 08:03:00,1.0722,1.0722,1.07205,1.07215,9800000.0
2008-09-03 08:04:00,1.0722,1.0722,1.0721,1.0721,5000000.0
2008-09-03 08:05:00,1.07215,1.0722,1.0721,1.0721,19800000.0
2008-09-03 08:06:00,1.0722,1.0722,1.07215,1.07215,41900000.0
2008-09-03 08:07:00,1.07215,1.0722,1.0721,1.0722,16800000.0
2008-09-03 08:08:00,1.0722,1.0722,1.07205,1.0721,30900000.0
2008-09-03 08:09:00,1.07174,1.07197,1.07151,1.07182,15300000.0
2008-09-03 08:10:00,1.07205,1.07215,1.07205,1.07215,9100000.0
2008-09-03 08:11:00,1.0721,1.0721,1.0719,1.0719,36500000.0
2008-09-03 08:12:00,1.0719,1.07195,1.07165,1.07165,22900000.0
2008-09-03 08:13:00,1.07165,1.0717,1.0706,1.0706,115200000.0
2008-09-03 08:14:00,1.07055,1.0706,1.0701,1.07045,47800000.0
2008-09-03 08:15:00,1.0705,1.07055,1.0705,1.07055,9400000.0
2008-09-03 08:16:00,1.0705,1.0707,1.0705,1.0706,94200000.0
2008-09-03 08:17:00,1.07055,1.0706,1.07055,1.0706,12000000.0
2008-09-03 08:18:00,1.0704,1.07055,1.0704,1.07045,12400000.0
2008-09-03 08:19:00,1.0705,1.0705,1.07045,1.07045,8000000.0
2008-09-03 08:20:00,1.07055,1.07055,1.0704,1.07045,5000000.0
2008-09-03 08:21:00,1.0705,1.0707,1.07045,1.0707,19100000.0
2008-09-03 08:22:00,1.0708,1.07095,1.07075,1.07095,42000000.0
2008-09-03 08:23:00,1.07095,1.0715,1.07075,1.0715,52200000.0
2008-09-03 08:24:00,1.0715,1.0718,1.07145,1.0718,60200000.0
2008-09-03 08:25:00,1.0718,1.072,1.0718,1.0719,30400000.0
2008-09-03 08:26:00,1.0719,1.0719,1.0714,1.0715,46700000.0
2008-09-03 08:27:00,1.07145,1.07165,1.07145,1.0715,50300000.0
2008-09-03 08:28:00,1.0713,1.0715,1.0713,1.0715,5400000.0
2008-09-03 08:29:00,1.07135,1.0715,1.07125,1.0715,71600000.0
2008-09-03 08:30:00,1.0715,1.0715,1.07125,1.0715,47400000.0
2008-09-03 08:31:00,1.0715,1.0715,1.0713,1.0715,34600000.0
2008-09-03 08:32:00,1.0715,1.0716,1.0713,1.07135,74400000.0
2008-09-03 08:33:00,1.0715,1.0715,1.07115,1.0714,69300000.0
2008-09-03 08:34:00,1.0714,1.0715,1.07125,1.07125,50100000.0
2008-09-03 08:35:00,1.0713,1.0715,1.07125,1.0715,54400000.0
2008-09-03 08:36:00,1.07135,1.0716,1.07135,1.0716,74000000.0
2008-09-03 08:37:00,1.0716,1.0716,1.0714,1.07155,26600000.0
2008-09-03 08:38:00,1.0716,1.07165,1.07135,1.07155,70500000.0
2008-09-03 08:39:00,1.07145,1.0716,1.07135,1.0715,67900000.0
2008-09-03 08:40:00,1.0714,1.0716,1.0714,1.0716,48200000.0
2008-09-03 08:41:00,1.0716,1.072,1.0711,1.07135,229000000.0
2008-09-03 08:42:00,1.0714,1.0715,1.07135,1.07145,34200000.0
2008-09-03 08:43:00,1.07145,1.07145,1.07045,1.0708,104400000.0
2008-09-03 08:44:00,1.0708,1.0714,1.07065,1.07125,86400000.0
2008-09-03 08:45:00,1.0713,1.0715,1.07115,1.07115,27900000.0
2008-09-03 08:46:00,1.0712,1.0712,1.0712,1.0712,19200000.0
2008-09-03 08:47:00,1.0712,1.0714,1.0712,1.0713,36700000.0
2008-09-03 08:48:00,1.0713,1.0713,1.07105,1.07115,12400000.0
2008-09-03 08:49:00,1.07115,1.07115,1.07105,1.0711,11600000.0
2008-09-03 08:50:00,1.071,1.0711,1.07095,1.0711,60200000.0
2008-09-03 08:51:00,1.07083,1.07095,1.07068,1.07089,70100000.0
2008-09-03 08:52:00,1.071,1.071,1.071,1.071,3500000.0
2008-09-03 08:53:00,1.071,1.0711,1.071,1.0711,17500000.0
2008-09-03 08:54:00,1.0711,1.07115,1.071,1.07115,26500000.0
2008-09-03 08:55:00,1.07115,1.0715,1.07115,1.07145,78600000.0
2008-09-03 08:56:00,1.07145,1.07185,1.07145,1.07175,38300000.0
2008-09-03 08:57:00,1.0718,1.0718,1.07155,1.0717,22200000.0
2008-09-03 08:58:00,1.0717,1.0718,1.07165,1.0718,25000000.0
2008-09-03 08:59:00,1.07195,1.07195,1.0717,1.07175,50400000.0
2008-09-03 09:00:00,1.07175,1.07175,1.07165,1.07175,37400000.0
2008-09-03 09:01:00,1.07175,1.07175,1.0715,1.0716,96699999.0
2008-09-03 09:02:00,1.0716,1.0717,1.07135,1.07135,125200000.0
2008-09-03 09:03:00,1.0714,1.0715,1.0712,1.0714,64100000.0
2008-09-03 09:04:00,1.07117,1.07137,1.07102,1.07137,47400000.0
2008-09-03 09:05:00,1.0714,1.07145,1.07125,1.0714,101400000.0
2008-09-03 09:06:00,1.0713,1.0714,1.07125,1.0714,83700000.0
2008-09-03 09:07:00,1.07125,1.0714,1.07125,1.0713,45400000.0
2008-09-03 09:08:00,1.0713,1.0713,1.0713,1.0713,14200000.0
2008-09-03 09:09:00,1.0713,1.07145,1.07115,1.07135,36400000.0
2008-09-03 09:10:00,1.0711,1.0713,1.0709,1.071,22400000.0
2008-09-03 09:11:00,1.071,1.071,1.0706,1.0708,114999999.0
2008-09-03 09:12:00,1.0708,1.07085,1.0706,1.0706,105900000.0
2008-09-03 09:13:00,1.0706,1.0709,1.07055,1.0707,123100000.0
2008-09-03 09:14:00,1.0707,1.07095,1.07065,1.07075,145300000.0
2008-09-03 09:15:00,1.0708,1.0714,1.0708,1.07095,179700000.0
2008-09-03 09:16:00,1.071,1.0714,1.07095,1.0713,249800000.0
2008-09-03 09:17:00,1.0713,1.07165,1.0712,1.0715,81700000.0
2008-09-03 09:18:00,1.0716,1.0718,1.07155,1.07175,106500000.0
2008-09-03 09:19:00,1.07175,1.072,1.0716,1.0717,60400000.0
2008-09-03 09:20:00,1.0717,1.0723,1.07145,1.0723,101500000.0
2008-09-03 09:21:00,1.0723,1.0725,1.0721,1.0725,46000000.0
2008-09-03 09:22:00,1.0725,1.0725,1.0722,1.07225,27100000.0
2008-09-03 09:23:00,1.07225,1.0724,1.07205,1.07215,82900000.0
2008-09-03 09:24:00,1.07205,1.0722,1.07195,1.0722,68100000.0
2008-09-03 09:25:00,1.0722,1.0723,1.07215,1.07215,43600000.0
2008-09-03 09:26:00,1.07215,1.0722,1.07205,1.0722,131699998.0
2008-09-03 09:27:00,1.0722,1.07235,1.0721,1.0723,40400000.0
2008-09-03 09:28:00,1.0722,1.07235,1.07205,1.07225,54500000.0
2008-09-03 09:29:00,1.07205,1.0723,1.07205,1.07225,22500000.0
2008-09-03 09:30:00,1.07225,1.07225,1.07175,1.0718,28300000.0
2008-09-03 09:31:00,1.0719,1.07205,1.07115,1.0712,237300000.0
2008-09-03 09:32:00,1.0713,1.0718,1.0712,1.0717,90900000.0
2008-09-03 09:33:00,1.0717,1.0718,1.0714,1.07165,156700000.0
2008-09-03 09:34:00,1.07165,1.07165,1.0715,1.0716,69000000.0
2008-09-03 09:35:00,1.0716,1.0717,1.0713,1.0715,82200001.0
2008-09-03 09:36:00,1.0715,1.0717,1.0715,1.0716,18200000.0
2008-09-03 09:37:00,1.0717,1.0717,1.07155,1.07155,10800000.0
2008-09-03 09:38:00,1.0717,1.0717,1.07155,1.07155,13000000.0
2008-09-03 09:39:00,1.0714,1.07147,1.07125,1.07137,35500000.0
2008-09-03 09:40:00,1.07155,1.0718,1.07145,1.07175,74200000.0
2008-09-03 09:41:00,1.07175,1.0719,1.07155,1.0719,70200000.0
2008-09-03 09:42:00,1.072,1.07215,1.07185,1.07195,43500000.0
2008-09-03 09:43:00,1.07195,1.0721,1.07175,1.07185,89400000.0
2008-09-03 09:44:00,1.072,1.072,1.0713,1.0713,51300000.0
2008-09-03 09:45:00,1.0716,1.0717,1.07125,1.07165,40600000.0
2008-09-03 09:46:00,1.07175,1.0718,1.07155,1.0717,50100000.0
2008-09-03 09:47:00,1.07165,1.072,1.07165,1.072,65500000.0
2008-09-03 09:48:00,1.0719,1.07225,1.0718,1.07215,53700000.0
2008-09-03 09:49:00,1.07215,1.0722,1.0721,1.0721,11600000.0
2008-09-03 09:50:00,1.0722,1.0723,1.07215,1.0723,9500000.0
2008-09-03 09:51:00,1.0723,1.0723,1.0722,1.0722,11100000.0
2008-09-03 09:52:00,1.0722,1.07225,1.07195,1.072,96400000.0
2008-09-03 09:53:00,1.072,1.072,1.0719,1.0719,5600000.0
2008-09-03 09:54:00,1.0719,1.0721,1.0719,1.072,61900000.0
2008-09-03 09:55:00,1.072,1.0723,1.072,1.0723,8700000.0
2008-09-03 09:56:00,1.0722,1.0722,1.0722,1.0722,2700000.0
2008-09-03 09:57:00,1.0722,1.07275,1.0722,1.0725,56700000.0
2008-09-03 09:58:00,1.07255,1.07275,1.07255,1.07255,57900000.0
2008-09-03 09:59:00,1.0726,1.0728,1.0725,1.0728,222900000.0
2008-09-03 10:00:00,1.0728,1.07295,1.07255,1.0728,246600000.0
2008-09-03 10:01:00,1.07285,1.07295,1.0728,1.0729,117200000.0
2008-09-03 10:02:00,1.073,1.07345,1.07285,1.07345,176700000.0
2008-09-03 10:03:00,1.0735,1.07365,1.0734,1.0735,42400000.0
2008-09-03 10:04:00,1.0736,1.0737,1.07355,1.07355,56200000.0
2008-09-03 10:05:00,1.0735,1.0735,1.0735,1.0735,6600000.0
2008-09-03 10:06:00,1.0735,1.0735,1.07335,1.07335,31500000.0
2008-09-03 10:07:00,1.07335,1.0735,1.07325,1.07325,22600000.0
2008-09-03 10:08:00,1.07335,1.0737,1.07325,1.0735,56200000.0
2008-09-03 10:09:00,1.0735,1.0735,1.0732,1.07325,79600000.0
2008-09-03 10:10:00,1.0734,1.07355,1.07325,1.0735,125000000.0
2008-09-03 10:11:00,1.0735,1.07355,1.07335,1.07345,27700000.0
2008-09-03 10:12:00,1.07355,1.0736,1.0734,1.0735,69900000.0
2008-09-03 10:13:00,1.07355,1.07365,1.073,1.0734,162600000.0
2008-09-03 10:14:00,1.0734,1.0734,1.0732,1.0732,5500000.0
2008-09-03 10:15:00,1.0733,1.0737,1.07325,1.0737,41000000.0
2008-09-03 10:16:00,1.07385,1.0745,1.0737,1.0742,245800000.0
2008-09-03 10:17:00,1.0743,1.0746,1.0741,1.0741,60100000.0
2008-09-03 10:18:00,1.0742,1.0743,1.07395,1.07405,60200000.0
2008-09-03 10:19:00,1.074,1.07415,1.074,1.074,78200000.0
2008-09-03 10:20:00,1.074,1.0745,1.074,1.0743,176600000.0
2008-09-03 10:21:00,1.0743,1.0748,1.0743,1.07465,138600000.0
2008-09-03 10:22:00,1.0747,1.0748,1.07435,1.0744,101900000.0
2008-09-03 10:23:00,1.0745,1.0748,1.07445,1.07455,68900000.0
2008-09-03 10:24:00,1.0746,1.0746,1.0744,1.0744,41900000.0
2008-09-03 10:25:00,1.0744,1.0745,1.0739,1.0742,160600000.0
2008-09-03 10:26:00,1.0742,1.0745,1.07415,1.07445,81000000.0
2008-09-03 10:27:00,1.07445,1.0745,1.074,1.074,74300000.0
2008-09-03 10:28:00,1.0741,1.0742,1.07395,1.0742,54300000.0
2008-09-03 10:29:00,1.0742,1.0744,1.07415,1.0743,92700000.0
2008-09-03 10:30:00,1.07425,1.0744,1.07395,1.0742,220200000.0
2008-09-03 10:31:00,1.0742,1.07435,1.074,1.07435,54100000.0
2008-09-03 10:32:00,1.0744,1.0748,1.0743,1.0747,76360750.0
2008-09-03 10:33:00,1.0748,1.0748,1.0741,1.0742,128600000.0
2008-09-03 10:34:00,1.0742,1.0743,1.0741,1.0743,32900000.0
2008-09-03 10:35:00,1.0743,1.0743,1.0735,1.07385,231100000.0
2008-09-03 10:36:00,1.07385,1.0739,1.0738,1.0738,19500000.0
2008-09-03 10:37:00,1.0738,1.0738,1.0735,1.07355,25500000.0
2008-09-03 10:38:00,1.07355,1.0742,1.0735,1.0741,77800000.0
2008-09-03 10:39:00,1.0741,1.07425,1.074,1.07415,41400000.0
2008-09-03 10:40:00,1.07425,1.0744,1.0741,1.0741,149900000.0
2008-09-03 10:41:00,1.0741,1.0745,1.07405,1.0745,71400000.0
2008-09-03 10:42:00,1.0743,1.0746,1.07425,1.0745,201700002.0
2008-09-03 10:43:00,1.0745,1.0746,1.07445,1.0745,44200000.0
2008-09-03 10:44:00,1.0745,1.0745,1.0742,1.0745,33700000.0
2008-09-03 10:45:00,1.0745,1.0745,1.07425,1.0744,18900000.0
2008-09-03 10:46:00,1.0744,1.0744,1.0738,1.0741,94400000.0
2008-09-03 10:47:00,1.07405,1.0741,1.07375,1.0738,27200000.0
2008-09-03 10:48:00,1.07375,1.07375,1.0735,1.0737,66100000.0
2008-09-03 10:49:00,1.0737,1.0737,1.07305,1.07305,107400000.0
2008-09-03 10:50:00,1.0731,1.0732,1.0729,1.07295,58500000.0
2008-09-03 10:51:00,1.07295,1.0736,1.07295,1.0736,81400000.0
2008-09-03 10:52:00,1.0736,1.0741,1.0736,1.07375,153900000.0
2008-09-03 10:53:00,1.074,1.0741,1.07385,1.07405,46500000.0
2008-09-03 10:54:00,1.07405,1.07425,1.07385,1.07385,23260750.0
2008-09-03 10:55:00,1.0738,1.0738,1.0737,1.07375,17100000.0
2008-09-03 10:56:00,1.07375,1.0738,1.0737,1.0737,56000000.0
2008-09-03 10:57:00,1.0737,1.0738,1.0737,1.0738,55400000.0
2008-09-03 10:58:00,1.0738,1.0738,1.0737,1.0738,63400000.0
2008-09-03 10:59:00,1.0738,1.0738,1.0733,1.0734,109560750.0
2008-09-03 11:00:00,1.0735,1.0736,1.0734,1.0736,49200000.0
2008-09-03 11:01:00,1.07355,1.0737,1.07345,1.0736,48300000.0
2008-09-03 11:02:00,1.0735,1.0737,1.0735,1.0737,40400000.0
2008-09-03 11:03:00,1.0737,1.0738,1.07365,1.07375,19000000.0
2008-09-03 11:04:00,1.07375,1.0741,1.07375,1.07405,48000000.0
2008-09-03 11:05:00,1.07405,1.07425,1.0739,1.0742,110100000.0
2008-09-03 11:06:00,1.0742,1.0745,1.074,1.0742,97200000.0
2008-09-03 11:07:00,1.07415,1.07425,1.07375,1.074,111200000.0
2008-09-03 11:08:00,1.074,1.0741,1.0738,1.07395,101400000.0
2008-09-03 11:09:00,1.07395,1.0741,1.07395,1.0741,22400000.0
2008-09-03 11:10:00,1.074,1.0741,1.074,1.074,11400000.0
2008-09-03 11:11:00,1.074,1.07415,1.074,1.07415,52200000.0
2008-09-03 11:12:00,1.0742,1.0744,1.0742,1.0744,21700000.0
2008-09-03 11:13:00,1.0745,1.0745,1.07425,1.0743,22500000.0
2008-09-03 11:14:00,1.0744,1.0744,1.0743,1.0743,20500000.0
2008-09-03 11:15:00,1.0744,1.0744,1.0743,1.0744,33400000.0
2008-09-03 11:16:00,1.0745,1.0748,1.0744,1.0747,111500000.0
2008-09-03 11:17:00,1.0748,1.07565,1.0747,1.0756,67200000.0
2008-09-03 11:18:00,1.0755,1.0758,1.0752,1.0757,143600000.0
2008-09-03 11:19:00,1.0758,1.0758,1.0755,1.0757,91200000.0
2008-09-03 11:20:00,1.0757,1.0758,1.0755,1.0756,100300000.0
2008-09-03 11:21:00,1.0756,1.0763,1.07515,1.0762,282200000.0
2008-09-03 11:22:00,1.07625,1.0763,1.0757,1.0759,318760750.0
2008-09-03 11:23:00,1.0759,1.0761,1.0758,1.0758,112800000.0
2008-09-03 11:24:00,1.0758,1.0759,1.07545,1.07545,77600000.0
2008-09-03 11:25:00,1.0754,1.0757,1.07535,1.07565,82500000.0
2008-09-03 11:26:00,1.07565,1.0757,1.0755,1.0756,47800000.0
2008-09-03 11:27:00,1.0756,1.0756,1.075,1.0752,105100000.0
2008-09-03 11:28:00,1.07515,1.07515,1.0747,1.0747,136300000.0
2008-09-03 11:29:00,1.0747,1.0748,1.0743,1.0745,176945000.0
2008-09-03 11:30:00,1.07455,1.0747,1.0745,1.0745,35100000.0
2008-09-03 11:31:00,1.07445,1.07455,1.07445,1.07455,14000000.0
2008-09-03 11:32:00,1.07455,1.0751,1.07455,1.075,83000000.0
2008-09-03 11:33:00,1.0751,1.0752,1.07505,1.07515,44500000.0
2008-09-03 11:34:00,1.07515,1.0754,1.07505,1.0753,55600000.0
2008-09-03 11:35:00,1.0753,1.0754,1.07515,1.07515,27700000.0
2008-09-03 11:36:00,1.0753,1.0755,1.0753,1.0755,21200000.0
2008-09-03 11:37:00,1.07545,1.0759,1.07535,1.07555,143900000.0
2008-09-03 11:38:00,1.0755,1.0755,1.07545,1.07545,37000000.0
2008-09-03 11:39:00,1.07545,1.0759,1.07545,1.07585,100900000.0
2008-09-03 11:40:00,1.07595,1.076,1.07505,1.07535,148000000.0
2008-09-03 11:41:00,1.07535,1.0757,1.0753,1.0754,54000000.0
2008-09-03 11:42:00,1.0754,1.0755,1.0754,1.07545,25700000.0
2008-09-03 11:43:00,1.0755,1.076,1.0755,1.0757,80100000.0
2008-09-03 11:44:00,1.0757,1.0758,1.07545,1.07565,79000000.0
2008-09-03 11:45:00,1.0757,1.0757,1.0756,1.0756,78600000.0
2008-09-03 11:46:00,1.0756,1.0758,1.0756,1.0757,117000000.0
2008-09-03 11:47:00,1.0757,1.0758,1.07555,1.07565,120700000.0
2008-09-03 11:48:00,1.07565,1.07635,1.07565,1.07615,181900000.0
2008-09-03 11:49:00,1.07615,1.0768,1.07605,1.0768,275300000.0
2008-09-03 11:50:00,1.0767,1.0768,1.0762,1.0763,124160750.0
2008-09-03 11:51:00,1.0763,1.07655,1.07625,1.07645,69560749.0
2008-09-03 11:52:00,1.0765,1.07665,1.0765,1.07665,29800000.0
2008-09-03 11:53:00,1.07665,1.07675,1.0765,1.0766,64300000.0
2008-09-03 11:54:00,1.0767,1.07675,1.07655,1.07675,52100000.0
2008-09-03 11:55:00,1.0767,1.077,1.0767,1.077,86800000.0
2008-09-03 11:56:00,1.077,1.07735,1.0769,1.0769,161599999.0
2008-09-03 11:57:00,1.07685,1.07695,1.07685,1.07695,6200000.0
2008-09-03 11:58:00,1.07705,1.0773,1.0769,1.07715,108600000.0
2008-09-03 11:59:00,1.07715,1.07725,1.0769,1.077,50400000.0
2008-09-03 12:00:00,1.077,1.0772,1.0769,1.07695,61600000.0
2008-09-03 12:01:00,1.07705,1.07705,1.07675,1.0768,57900000.0
2008-09-03 12:02:00,1.0768,1.0768,1.07655,1.0766,54500000.0
2008-09-03 12:03:00,1.0766,1.07715,1.0766,1.0771,45500000.0
2008-09-03 12:04:00,1.07715,1.0773,1.0767,1.07675,44700000.0
2008-09-03 12:05:00,1.0768,1.0768,1.07605,1.07615,138300000.0
2008-09-03 12:06:00,1.07615,1.0763,1.0761,1.0763,58400000.0
2008-09-03 12:07:00,1.0762,1.07695,1.076,1.0762,194800000.0
2008-09-03 12:08:00,1.0763,1.0764,1.07625,1.07625,51100000.0
2008-09-03 12:09:00,1.07625,1.07625,1.0762,1.0762,15600000.0
2008-09-03 12:10:00,1.0762,1.0762,1.0757,1.0759,82200000.0
2008-09-03 12:11:00,1.0759,1.076,1.07585,1.07585,28800000.0
2008-09-03 12:12:00,1.0759,1.0759,1.0759,1.0759,23200000.0
2008-09-03 12:13:00,1.0759,1.0759,1.0755,1.07555,81900000.0
2008-09-03 12:14:00,1.07555,1.07555,1.0754,1.07555,23800000.0
2008-09-03 12:15:00,1.0756,1.0756,1.07535,1.0755,70500000.0
2008-09-03 12:16:00,1.0755,1.07555,1.0754,1.0754,22600000.0
2008-09-03 12:17:00,1.0754,1.0757,1.0753,1.0754,64000000.0
2008-09-03 12:18:00,1.0755,1.0755,1.07535,1.07535,12400000.0
2008-09-03 12:19:00,1.07535,1.0755,1.0753,1.0755,12200000.0
2008-09-03 12:20:00,1.0755,1.07575,1.0754,1.07565,48400000.0
2008-09-03 12:21:00,1.07575,1.0758,1.07545,1.0755,53300000.0
2008-09-03 12:22:00,1.0755,1.07595,1.0755,1.07595,41300000.0
2008-09-03 12:23:00,1.07595,1.0761,1.0759,1.07595,178300000.0
2008-09-03 12:24:00,1.07595,1.076,1.07595,1.076,69400000.0
2008-09-03 12:25:00,1.07595,1.07605,1.07595,1.076,36900000.0
2008-09-03 12:26:00,1.076,1.076,1.07575,1.07575,51300000.0
2008-09-03 12:27:00,1.0758,1.0759,1.0757,1.0757,16600000.0
2008-09-03 12:28:00,1.0757,1.07595,1.0757,1.0759,33100000.0
2008-09-03 12:29:00,1.07585,1.0759,1.0758,1.0758,28100000.0
2008-09-03 12:30:00,1.0758,1.0764,1.0758,1.0764,46100000.0
2008-09-03 12:31:00,1.0764,1.0764,1.07615,1.07625,47000000.0
2008-09-03 12:32:00,1.07655,1.0769,1.07645,1.0768,85300000.0
2008-09-03 12:33:00,1.0768,1.0776,1.0768,1.0772,144700000.0
2008-09-03 12:34:00,1.07735,1.0776,1.0772,1.0774,89800000.0
2008-09-03 12:35:00,1.0774,1.0776,1.0773,1.0774,47100000.0
2008-09-03 12:36:00,1.07735,1.0774,1.0773,1.0773,29600000.0
2008-09-03 12:37:00,1.07735,1.0774,1.0773,1.0773,19800000.0
2008-09-03 12:38:00,1.0774,1.0774,1.07735,1.07735,24400000.0
2008-09-03 12:39:00,1.07735,1.07735,1.0773,1.0773,45000000.0
2008-09-03 12:40:00,1.07735,1.0774,1.0773,1.0774,13400000.0
2008-09-03 12:41:00,1.0773,1.0773,1.07705,1.0772,45000000.0
2008-09-03 12:42:00,1.0771,1.07715,1.077,1.077,30400000.0
2008-09-03 12:43:00,1.07705,1.0772,1.07675,1.07715,91300000.0
2008-09-03 12:44:00,1.0772,1.0772,1.0769,1.07715,80200000.0
2008-09-03 12:45:00,1.0772,1.07755,1.0772,1.07755,50000000.0
2008-09-03 12:46:00,1.07755,1.0776,1.0775,1.0775,16200000.0
2008-09-03 12:47:00,1.0773,1.0775,1.0773,1.0775,16100000.0
2008-09-03 12:48:00,1.0773,1.0775,1.0773,1.07735,40500000.0
2008-09-03 12:49:00,1.0773,1.0773,1.0771,1.07725,21900000.0
2008-09-03 12:50:00,1.0774,1.0774,1.0769,1.0771,63500000.0
2008-09-03 12:51:00,1.0771,1.0772,1.0769,1.07715,70500000.0
2008-09-03 12:52:00,1.0772,1.0772,1.0768,1.07685,51800000.0
2008-09-03 12:53:00,1.07685,1.0772,1.0767,1.0772,191500000.0
2008-09-03 12:54:00,1.0771,1.0771,1.0767,1.07675,73500000.0
2008-09-03 12:55:00,1.07675,1.07675,1.0767,1.0767,43100000.0
2008-09-03 12:56:00,1.0767,1.0768,1.07625,1.07655,120400000.0
2008-09-03 12:57:00,1.07665,1.07665,1.07655,1.07655,15500000.0
2008-09-03 12:58:00,1.07655,1.07655,1.0765,1.0765,7000000.0
2008-09-03 12:59:00,1.0766,1.0766,1.0765,1.0765,38800000.0
2008-09-03 13:00:00,1.0765,1.07695,1.07645,1.0768,109600000.0
2008-09-03 13:01:00,1.0769,1.0771,1.0769,1.0771,102900000.0
2008-09-03 13:02:00,1.0771,1.0771,1.077,1.0771,77500000.0
2008-09-03 13:03:00,1.0772,1.0772,1.07705,1.07705,26300000.0
2008-09-03 13:04:00,1.07705,1.07715,1.0769,1.0771,91600000.0
2008-09-03 13:05:00,1.077,1.0771,1.0769,1.0769,35600000.0
2008-09-03 13:06:00,1.0769,1.077,1.0769,1.077,114500000.0
2008-09-03 13:07:00,1.0769,1.077,1.0769,1.0769,34600000.0
2008-09-03 13:08:00,1.0769,1.077,1.0769,1.0769,34500000.0
2008-09-03 13:09:00,1.07695,1.077,1.0768,1.07685,48100000.0
2008-09-03 13:10:00,1.07685,1.0769,1.0768,1.0768,49600000.0
2008-09-03 13:11:00,1.0768,1.0768,1.0765,1.0767,75100000.0
2008-09-03 13:12:00,1.0767,1.0767,1.07645,1.0766,81500000.0
2008-09-03 13:13:00,1.0765,1.0766,1.0763,1.0765,63400000.0
2008-09-03 13:14:00,1.0764,1.0764,1.0764,1.0764,6300000.0
2008-09-03 13:15:00,1.07635,1.0764,1.07595,1.076,68600000.0
2008-09-03 13:16:00,1.07615,1.0763,1.0761,1.0761,63700000.0
2008-09-03 13:17:00,1.0762,1.0762,1.076,1.0761,100400000.0
2008-09-03 13:18:00,1.07605,1.07625,1.0759,1.07595,108500000.0
2008-09-03 13:19:00,1.07595,1.07595,1.0757,1.0758,58300000.0
2008-09-03 13:20:00,1.0758,1.0758,1.0757,1.0757,96900000.0
2008-09-03 13:21:00,1.0757,1.0761,1.0757,1.0761,73400000.0
2008-09-03 13:22:00,1.0761,1.0764,1.0761,1.07625,58700000.0
2008-09-03 13:23:00,1.0764,1.0764,1.0762,1.0763,130999998.0
2008-09-03 13:24:00,1.0764,1.0764,1.0762,1.07635,51600000.0
2008-09-03 13:25:00,1.07635,1.0767,1.07635,1.0764,118300000.0
2008-09-03 13:26:00,1.07635,1.07635,1.07585,1.076,114400000.0
2008-09-03 13:27:00,1.076,1.076,1.0759,1.0759,13100000.0
2008-09-03 13:28:00,1.076,1.076,1.07565,1.0757,110300000.0
2008-09-03 13:29:00,1.0757,1.0761,1.0757,1.07605,48600000.0
2008-09-03 13:30:00,1.0761,1.0761,1.07585,1.076,36000000.0
2008-09-03 13:31:00,1.07605,1.0762,1.076,1.0762,47100000.0
2008-09-03 13:32:00,1.076,1.07615,1.0756,1.07565,138600000.0
2008-09-03 13:33:00,1.07565,1.07595,1.07545,1.07595,75900000.0
2008-09-03 13:34:00,1.07595,1.0761,1.07585,1.076,18900000.0
2008-09-03 13:35:00,1.07595,1.0762,1.07595,1.0761,71900000.0
2008-09-03 13:36:00,1.0761,1.0761,1.07595,1.076,10900000.0
2008-09-03 13:37:00,1.0759,1.0759,1.0756,1.0756,90600000.0
2008-09-03 13:38:00,1.07555,1.0756,1.0755,1.0755,50000000.0
2008-09-03 13:39:00,1.0755,1.0755,1.0747,1.0748,95000000.0
2008-09-03 13:40:00,1.07485,1.0751,1.0748,1.075,65000000.0
2008-09-03 13:41:00,1.075,1.07505,1.0748,1.07495,59900000.0
2008-09-03 13:42:00,1.07495,1.0752,1.07475,1.07505,159000000.0
2008-09-03 13:43:00,1.0751,1.0752,1.075,1.07515,65000000.0
2008-09-03 13:44:00,1.07525,1.0756,1.0752,1.0755,122100000.0
2008-09-03 13:45:00,1.0755,1.07585,1.0754,1.07585,144900000.0
2008-09-03 13:46:00,1.07585,1.076,1.07575,1.07585,123100000.0
2008-09-03 13:47:00,1.07585,1.07605,1.07585,1.07595,24900000.0
2008-09-03 13:48:00,1.07595,1.07595,1.0758,1.0759,84300000.0
2008-09-03 13:49:00,1.0759,1.0759,1.07585,1.07585,24100000.0
2008-09-03 13:50:00,1.07585,1.076,1.07585,1.076,37800000.0
2008-09-03 13:51:00,1.076,1.076,1.0758,1.07595,76600000.0
2008-09-03 13:52:00,1.0759,1.076,1.07585,1.076,114600000.0
2008-09-03 13:53:00,1.076,1.076,1.0759,1.0759,16600000.0
2008-09-03 13:54:00,1.07595,1.076,1.07595,1.07595,46800000.0
2008-09-03 13:55:00,1.07595,1.07595,1.07585,1.0759,118000000.0
2008-09-03 13:56:00,1.076,1.0762,1.0759,1.0761,82800000.0
2008-09-03 13:57:00,1.0761,1.0762,1.0761,1.0762,27600000.0
2008-09-03 13:58:00,1.07625,1.0766,1.07625,1.07625,155300000.0
2008-09-03 13:59:00,1.07625,1.0763,1.0762,1.0763,33600000.0
2008-09-03 14:00:00,1.0764,1.0765,1.0761,1.0761,124100000.0
2008-09-03 14:01:00,1.0762,1.0762,1.07595,1.07595,161960750.0
2008-09-03 14:02:00,1.0759,1.07595,1.0756,1.07565,95100000.0
2008-09-03 14:03:00,1.0757,1.0757,1.07545,1.0755,57000000.0
2008-09-03 14:04:00,1.0755,1.0756,1.07535,1.07535,64200000.0
2008-09-03 14:05:00,1.07535,1.07535,1.07495,1.0751,182000000.0
2008-09-03 14:06:00,1.075,1.0751,1.07475,1.07475,116300000.0
2008-09-03 14:07:00,1.07485,1.075,1.0748,1.0748,58260750.0
2008-09-03 14:08:00,1.0748,1.0749,1.07375,1.07375,407543003.0
2008-09-03 14:09:00,1.0737,1.07395,1.07275,1.0729,492799997.0
2008-09-03 14:10:00,1.073,1.07395,1.07285,1.0731,425999998.0
2008-09-03 14:11:00,1.07325,1.0733,1.073,1.073,141300000.0
2008-09-03 14:12:00,1.073,1.0734,1.073,1.0734,133400000.0
2008-09-03 14:13:00,1.0733,1.0734,1.0732,1.0732,81000000.0
2008-09-03 14:14:00,1.07325,1.07325,1.07255,1.07295,168800000.0
2008-09-03 14:15:00,1.073,1.0733,1.07295,1.07325,195000000.0
2008-09-03 14:16:00,1.0733,1.0734,1.0724,1.0728,269560749.0
2008-09-03 14:17:00,1.0728,1.073,1.07205,1.0725,438000000.0
2008-09-03 14:18:00,1.07245,1.0727,1.0721,1.0722,269800000.0
2008-09-03 14:19:00,1.07225,1.0726,1.0712,1.0713,410100001.0
2008-09-03 14:20:00,1.0713,1.0725,1.0713,1.0723,419000001.0
2008-09-03 14:21:00,1.0723,1.0724,1.0714,1.0715,447790000.0
2008-09-03 14:22:00,1.0715,1.07155,1.0712,1.0715,326900000.0
2008-09-03 14:23:00,1.07145,1.0718,1.07135,1.0716,141860750.0
2008-09-03 14:24:00,1.0716,1.07175,1.0714,1.0714,245900000.0
2008-09-03 14:25:00,1.0714,1.0715,1.0713,1.0714,152700000.0
2008-09-03 14:26:00,1.07145,1.0717,1.0714,1.0714,72800000.0
2008-09-03 14:27:00,1.07145,1.072,1.07145,1.07175,216200000.0
2008-09-03 14:28:00,1.0718,1.072,1.07145,1.0719,114201671.0
2008-09-03 14:29:00,1.07185,1.072,1.0716,1.0719,167660750.0
2008-09-03 14:30:00,1.0719,1.0719,1.0715,1.0717,69200000.0
2008-09-03 14:31:00,1.0715,1.0718,1.0715,1.0717,77000000.0
2008-09-03 14:32:00,1.0717,1.07195,1.07145,1.07145,107900000.0
2008-09-03 14:33:00,1.07145,1.0717,1.07145,1.07155,48900000.0
2008-09-03 14:34:00,1.0715,1.0716,1.07145,1.0715,52700000.0
2008-09-03 14:35:00,1.0715,1.0715,1.07135,1.07135,39700000.0
2008-09-03 14:36:00,1.07135,1.0714,1.07135,1.07135,3600000.0
2008-09-03 14:37:00,1.0714,1.0714,1.071,1.07105,198900000.0
2008-09-03 14:38:00,1.071,1.0711,1.0707,1.0707,162300000.0
2008-09-03 14:39:00,1.0707,1.0707,1.0706,1.07065,47200000.0
2008-09-03 14:40:00,1.0707,1.0707,1.0705,1.0706,73900000.0
2008-09-03 14:41:00,1.0706,1.0706,1.0704,1.0704,82000000.0
2008-09-03 14:42:00,1.0704,1.0705,1.0704,1.0704,82400000.0
2008-09-03 14:43:00,1.0704,1.0705,1.07025,1.07025,110000000.0
2008-09-03 14:44:00,1.07025,1.0703,1.07,1.0701,111700000.0
2008-09-03 14:45:00,1.0701,1.07055,1.07,1.07055,134000001.0
2008-09-03 14:46:00,1.07055,1.0712,1.0705,1.0712,70400000.0
2008-09-03 14:47:00,1.07115,1.07125,1.0708,1.071,96300000.0
2008-09-03 14:48:00,1.071,1.0714,1.07075,1.0714,141000000.0
2008-09-03 14:49:00,1.0714,1.072,1.07135,1.072,149500000.0
2008-09-03 14:50:00,1.072,1.0722,1.0717,1.072,190700000.0
2008-09-03 14:51:00,1.0721,1.0721,1.0714,1.07165,144100000.0
2008-09-03 14:52:00,1.07165,1.072,1.07165,1.07195,281500000.0
2008-09-03 14:53:00,1.072,1.072,1.07175,1.0718,245000000.0
2008-09-03 14:54:00,1.07185,1.0721,1.07185,1.072,151000000.0
2008-09-03 14:55:00,1.072,1.072,1.0718,1.0719,108600000.0
2008-09-03 14:56:00,1.0719,1.0724,1.0719,1.0722,207200000.0
2008-09-03 14:57:00,1.0722,1.07245,1.07195,1.0722,161300000.0
2008-09-03 14:58:00,1.07215,1.07215,1.07175,1.0718,127100000.0
2008-09-03 14:59:00,1.0719,1.07195,1.07075,1.07075,258300000.0
2008-09-03 15:00:00,1.0711,1.073,1.07075,1.0716,528000000.0
2008-09-03 15:01:00,1.0715,1.0716,1.06845,1.0688,785000000.0
2008-09-03 15:02:00,1.0688,1.0694,1.06875,1.0692,418400000.0
2008-09-03 15:03:00,1.0692,1.0696,1.069,1.069,476000000.0
2008-09-03 15:04:00,1.069,1.0692,1.06875,1.0688,454300000.0
2008-09-03 15:05:00,1.0688,1.0692,1.06825,1.06855,302500000.0
2008-09-03 15:06:00,1.0683,1.0683,1.06615,1.0662,697500000.0
2008-09-03 15:07:00,1.0662,1.06625,1.06525,1.0656,609899996.0
2008-09-03 15:08:00,1.0656,1.0665,1.0655,1.0658,428300000.0
2008-09-03 15:09:00,1.06585,1.0661,1.06575,1.066,443200000.0
2008-09-03 15:10:00,1.066,1.066,1.0653,1.06555,529600000.0
2008-09-03 15:11:00,1.06555,1.0658,1.0653,1.0656,330100000.0
2008-09-03 15:12:00,1.0655,1.0655,1.06455,1.0649,413800000.0
2008-09-03 15:13:00,1.0649,1.0652,1.0648,1.0652,207800000.0
2008-09-03 15:14:00,1.06525,1.0659,1.0651,1.0659,315900000.0
2008-09-03 15:15:00,1.0659,1.0663,1.0659,1.0661,150000000.0
2008-09-03 15:16:00,1.0661,1.0665,1.06545,1.0665,215100000.0
2008-09-03 15:17:00,1.0664,1.0668,1.0662,1.06665,271400000.0
2008-09-03 15:18:00,1.0667,1.0668,1.06625,1.0664,178700000.0
2008-09-03 15:19:00,1.0664,1.0665,1.0656,1.066,274600000.0
2008-09-03 15:20:00,1.066,1.06655,1.06565,1.0657,484900000.0
2008-09-03 15:21:00,1.0657,1.066,1.0656,1.0659,196700000.0
2008-09-03 15:22:00,1.0657,1.06585,1.06515,1.06515,280700000.0
2008-09-03 15:23:00,1.0652,1.06525,1.06485,1.0651,166100000.0
2008-09-03 15:24:00,1.0652,1.0655,1.0649,1.0655,167300000.0
2008-09-03 15:25:00,1.0655,1.0656,1.0653,1.06555,160800000.0
2008-09-03 15:26:00,1.0655,1.0655,1.064,1.064,286300000.0
2008-09-03 15:27:00,1.064,1.06415,1.0625,1.0626,792700002.0
2008-09-03 15:28:00,1.0626,1.06315,1.0625,1.063,551400000.0
2008-09-03 15:29:00,1.063,1.0631,1.06235,1.0629,649599997.0
2008-09-03 15:30:00,1.0629,1.0635,1.06285,1.0635,514200000.0
2008-09-03 15:31:00,1.0634,1.0637,1.06275,1.0632,636300002.0
2008-09-03 15:32:00,1.0632,1.0635,1.06295,1.063,340700000.0
2008-09-03 15:33:00,1.06305,1.0632,1.06255,1.0628,311700000.0
2008-09-03 15:34:00,1.0628,1.0634,1.0628,1.0633,275700001.0
2008-09-03 15:35:00,1.0633,1.0633,1.063,1.06315,189900000.0
2008-09-03 15:36:00,1.0632,1.0633,1.0628,1.06325,368099999.0
2008-09-03 15:37:00,1.0632,1.0632,1.0626,1.0626,198100000.0
2008-09-03 15:38:00,1.0626,1.0626,1.0615,1.0616,605900001.0
2008-09-03 15:39:00,1.0616,1.06185,1.0607,1.06105,556769626.0
2008-09-03 15:40:00,1.06095,1.06125,1.0604,1.0604,433900000.0
2008-09-03 15:41:00,1.0605,1.0607,1.0584,1.0584,1413400000.0
2008-09-03 15:42:00,1.0585,1.0588,1.0577,1.0582,1269799994.0
2008-09-03 15:43:00,1.0582,1.059,1.05815,1.0589,517700002.0
2008-09-03 15:44:00,1.059,1.0596,1.05875,1.0595,767700006.0
2008-09-03 15:45:00,1.0594,1.0602,1.0593,1.0599,433599999.0
2008-09-03 15:46:00,1.0599,1.0606,1.0599,1.0606,382600000.0
2008-09-03 15:47:00,1.0606,1.0609,1.06035,1.06035,128900000.0
2008-09-03 15:48:00,1.06045,1.06045,1.0597,1.06,373800000.0
2008-09-03 15:49:00,1.05975,1.0602,1.0597,1.0602,232300000.0
2008-09-03 15:50:00,1.06015,1.0606,1.05995,1.06,375500001.0
2008-09-03 15:51:00,1.06,1.06,1.0592,1.0595,409300000.0
2008-09-03 15:52:00,1.0595,1.0595,1.0591,1.0594,359099999.0
2008-09-03 15:53:00,1.05935,1.0597,1.05915,1.05955,228200000.0
2008-09-03 15:54:00,1.05955,1.0599,1.05935,1.0598,261700000.0
2008-09-03 15:55:00,1.0598,1.0601,1.0598,1.0601,118100000.0
2008-09-03 15:56:00,1.0601,1.0614,1.06005,1.0614,363299998.0
2008-09-03 15:57:00,1.0614,1.0614,1.0609,1.0612,404400000.0
2008-09-03 15:58:00,1.0613,1.0615,1.06115,1.0612,203400000.0
2008-09-03 15:59:00,1.0612,1.0621,1.0612,1.0619,338800004.0
2008-09-03 16:00:00,1.0617,1.0617,1.0615,1.0617,222699997.0
2008-09-03 16:01:00,1.0618,1.0619,1.0614,1.0619,211200000.0
2008-09-03 16:02:00,1.0619,1.0625,1.0619,1.06235,432500000.0
2008-09-03 16:03:00,1.0624,1.0626,1.0621,1.06215,166500000.0
2008-09-03 16:04:00,1.06215,1.06215,1.06105,1.0616,386800000.0
2008-09-03 16:05:00,1.0616,1.06175,1.0614,1.0616,346000004.0
2008-09-03 16:06:00,1.0615,1.0616,1.06115,1.0613,212100000.0
2008-09-03 16:07:00,1.0613,1.06135,1.06085,1.06125,174200000.0
2008-09-03 16:08:00,1.0612,1.06125,1.0605,1.0605,262800000.0
2008-09-03 16:09:00,1.0605,1.061,1.0598,1.061,437000000.0
2008-09-03 16:10:00,1.0609,1.061,1.06035,1.0609,218300000.0
2008-09-03 16:11:00,1.0609,1.0612,1.0608,1.0611,298500001.0
2008-09-03 16:12:00,1.06105,1.06105,1.06035,1.0608,392100001.0
2008-09-03 16:13:00,1.0608,1.06175,1.06055,1.06175,272600000.0
2008-09-03 16:14:00,1.06175,1.0618,1.06115,1.06125,173600000.0
2008-09-03 16:15:00,1.06125,1.0619,1.06125,1.06155,239100000.0
2008-09-03 16:16:00,1.0615,1.062,1.0615,1.0618,177300000.0
2008-09-03 16:17:00,1.0617,1.062,1.0617,1.0617,88800000.0
2008-09-03 16:18:00,1.0616,1.062,1.0616,1.0619,195800000.0
2008-09-03 16:19:00,1.062,1.06235,1.0615,1.0617,436500001.0
2008-09-03 16:20:00,1.0617,1.0618,1.0615,1.0615,131600000.0
2008-09-03 16:21:00,1.0615,1.0616,1.06135,1.0614,348500000.0
2008-09-03 16:22:00,1.0614,1.0615,1.0614,1.06145,112199999.0
2008-09-03 16:23:00,1.0615,1.0616,1.06145,1.0615,121700000.0
2008-09-03 16:24:00,1.0615,1.0618,1.0615,1.0617,108400000.0
2008-09-03 16:25:00,1.06175,1.0618,1.0615,1.0616,163700000.0
2008-09-03 16:26:00,1.0616,1.0617,1.0615,1.0617,141600000.0
2008-09-03 16:27:00,1.0617,1.0617,1.0613,1.0615,138800000.0
2008-09-03 16:28:00,1.0615,1.06165,1.0613,1.0613,144200000.0
2008-09-03 16:29:00,1.0613,1.062,1.0613,1.0619,138100000.0
2008-09-03 16:30:00,1.06165,1.0618,1.0616,1.0618,78900000.0
2008-09-03 16:31:00,1.0618,1.0622,1.0617,1.0619,265900000.0
2008-09-03 16:32:00,1.062,1.0621,1.0619,1.062,159700000.0
2008-09-03 16:33:00,1.062,1.0622,1.062,1.0621,72200000.0
2008-09-03 16:34:00,1.0621,1.0622,1.0621,1.0621,58500000.0
2008-09-03 16:35:00,1.06225,1.0625,1.06225,1.0624,181200000.0
2008-09-03 16:36:00,1.0624,1.0626,1.06235,1.0625,230500001.0
2008-09-03 16:37:00,1.0625,1.0631,1.0625,1.06305,157900000.0
2008-09-03 16:38:00,1.0631,1.0635,1.063,1.0633,344399999.0
2008-09-03 16:39:00,1.0633,1.0636,1.0633,1.0634,140000000.0
2008-09-03 16:40:00,1.0634,1.0637,1.0634,1.06365,256199999.0
2008-09-03 16:41:00,1.06365,1.0639,1.0634,1.06345,193200000.0
2008-09-03 16:42:00,1.0635,1.0639,1.06325,1.0639,270400000.0
2008-09-03 16:43:00,1.0639,1.064,1.0634,1.0634,199000001.0
2008-09-03 16:44:00,1.0634,1.0638,1.0634,1.0636,231500000.0
2008-09-03 16:45:00,1.0636,1.0636,1.06325,1.0633,177000000.0
2008-09-03 16:46:00,1.0633,1.0633,1.06295,1.06315,242800000.0
2008-09-03 16:47:00,1.06315,1.0632,1.063,1.063,262100000.0
2008-09-03 16:48:00,1.063,1.063,1.06225,1.0623,288299999.0
2008-09-03 16:49:00,1.06245,1.0626,1.06215,1.0622,146600001.0
2008-09-03 16:50:00,1.06215,1.0623,1.06215,1.0622,186899999.0
2008-09-03 16:51:00,1.0622,1.06275,1.0622,1.06255,187600000.0
2008-09-03 16:52:00,1.0626,1.0627,1.0625,1.0625,197000000.0
2008-09-03 16:53:00,1.0626,1.0626,1.0623,1.0623,186800000.0
2008-09-03 16:54:00,1.0623,1.0623,1.0618,1.0619,116099999.0
2008-09-03 16:55:00,1.0618,1.0619,1.06165,1.0619,163900000.0
2008-09-03 16:56:00,1.0618,1.0621,1.0618,1.062,104300000.0
2008-09-03 16:57:00,1.062,1.0627,1.062,1.0625,204000000.0
2008-09-03 16:58:00,1.06255,1.0632,1.0625,1.0631,159800000.0
2008-09-03 16:59:00,1.0631,1.0632,1.06265,1.0631,301000001.0
2008-09-03 17:00:00,1.0631,1.0633,1.06285,1.0633,211900000.0
2008-09-03 17:01:00,1.0632,1.06345,1.06305,1.0632,126100000.0
2008-09-03 17:02:00,1.0632,1.0637,1.0631,1.0636,143000000.0
2008-09-03 17:03:00,1.0636,1.0637,1.0634,1.06355,150600000.0
2008-09-03 17:04:00,1.06355,1.0637,1.06335,1.0636,257600001.0
2008-09-03 17:05:00,1.0636,1.0638,1.0635,1.0638,88000000.0
2008-09-03 17:06:00,1.0637,1.0641,1.0634,1.0641,320900000.0
2008-09-03 17:07:00,1.0641,1.0644,1.0641,1.0644,150100000.0
2008-09-03 17:08:00,1.06435,1.0646,1.06415,1.0642,301000000.0
2008-09-03 17:09:00,1.0642,1.0642,1.06375,1.0638,146400000.0
2008-09-03 17:10:00,1.0638,1.0638,1.06315,1.06325,252199998.0
2008-09-03 17:11:00,1.06325,1.06345,1.0625,1.0625,249500000.0
2008-09-03 17:12:00,1.0625,1.0629,1.06245,1.0629,414100000.0
2008-09-03 17:13:00,1.0629,1.063,1.0627,1.0629,240300000.0
2008-09-03 17:14:00,1.0629,1.0629,1.0625,1.0626,103800000.0
2008-09-03 17:15:00,1.0626,1.063,1.0626,1.0628,205900000.0
2008-09-03 17:16:00,1.0628,1.06305,1.0628,1.06285,180300000.0
2008-09-03 17:17:00,1.0628,1.0628,1.0625,1.06255,73800000.0
2008-09-03 17:18:00,1.0625,1.0627,1.0625,1.0626,40600000.0
2008-09-03 17:19:00,1.0626,1.0626,1.0623,1.0624,243600000.0
2008-09-03 17:20:00,1.06235,1.06235,1.0617,1.0622,349700000.0
2008-09-03 17:21:00,1.0622,1.0623,1.0621,1.0622,252899999.0
2008-09-03 17:22:00,1.06215,1.0625,1.0621,1.0624,153400000.0
2008-09-03 17:23:00,1.0624,1.0624,1.06195,1.0622,141100000.0
2008-09-03 17:24:00,1.0622,1.06275,1.0622,1.0622,230700000.0
2008-09-03 17:25:00,1.0622,1.0624,1.062,1.0623,147800000.0
2008-09-03 17:26:00,1.0623,1.06235,1.06205,1.0621,251600000.0
2008-09-03 17:27:00,1.0621,1.0626,1.0621,1.0626,154600000.0
2008-09-03 17:28:00,1.0626,1.0628,1.06255,1.0628,265200000.0
2008-09-03 17:29:00,1.0629,1.0629,1.06245,1.06255,346500001.0
2008-09-03 17:30:00,1.0626,1.063,1.0626,1.06275,304400000.0
2008-09-03 17:31:00,1.0628,1.0629,1.0627,1.0628,246700000.0
2008-09-03 17:32:00,1.0628,1.0629,1.0626,1.0627,325800000.0
2008-09-03 17:33:00,1.0627,1.0629,1.06255,1.0628,280000000.0
2008-09-03 17:34:00,1.0628,1.0628,1.06275,1.06275,21400000.0
2008-09-03 17:35:00,1.0628,1.063,1.06275,1.06285,137600000.0
2008-09-03 17:36:00,1.06285,1.0629,1.0623,1.06235,285700000.0
2008-09-03 17:37:00,1.0624,1.063,1.0623,1.06275,249200000.0
2008-09-03 17:38:00,1.0627,1.06275,1.06205,1.0621,224200000.0
2008-09-03 17:39:00,1.0622,1.0623,1.06195,1.062,257100000.0
2008-09-03 17:40:00,1.062,1.0621,1.06145,1.0615,177100000.0
2008-09-03 17:41:00,1.0615,1.0618,1.0608,1.06085,403200000.0
2008-09-03 17:42:00,1.0608,1.0615,1.06075,1.0613,302600000.0
2008-09-03 17:43:00,1.0613,1.0613,1.061,1.061,187600000.0
2008-09-03 17:44:00,1.061,1.0611,1.0608,1.06085,129600000.0
2008-09-03 17:45:00,1.06085,1.0614,1.0608,1.06115,283900000.0
2008-09-03 17:46:00,1.06115,1.06115,1.0606,1.0606,433700000.0
2008-09-03 17:47:00,1.0605,1.0606,1.06035,1.0605,135300000.0
2008-09-03 17:48:00,1.0605,1.06055,1.0603,1.0605,75600000.0
2008-09-03 17:49:00,1.0605,1.0605,1.06035,1.0605,154700000.0
2008-09-03 17:50:00,1.0603,1.0605,1.0603,1.06045,240000000.0
2008-09-03 17:51:00,1.06045,1.0606,1.06045,1.06055,159700000.0
2008-09-03 17:52:00,1.0606,1.06075,1.0606,1.06065,191200000.0
2008-09-03 17:53:00,1.06065,1.06095,1.0606,1.06095,130500000.0
2008-09-03 17:54:00,1.06095,1.06095,1.0602,1.06025,154100000.0
2008-09-03 17:55:00,1.06025,1.0603,1.06015,1.0602,124000000.0
2008-09-03 17:56:00,1.0602,1.0602,1.0596,1.0598,343299999.0
2008-09-03 17:57:00,1.0598,1.0598,1.0597,1.05975,150400000.0
2008-09-03 17:58:00,1.0598,1.06045,1.0597,1.0602,174000000.0
2008-09-03 17:59:00,1.0603,1.0611,1.06025,1.06075,483599999.0
2008-09-03 18:00:00,1.06075,1.0608,1.06,1.06055,409400000.0
2008-09-03 18:01:00,1.0606,1.06065,1.06045,1.06045,161500000.0
2008-09-03 18:02:00,1.0605,1.0605,1.0602,1.06025,162900000.0
2008-09-03 18:03:00,1.06025,1.0606,1.0601,1.0602,219800000.0
2008-09-03 18:04:00,1.0602,1.0604,1.0602,1.0604,74700000.0
2008-09-03 18:05:00,1.0604,1.06055,1.0604,1.0605,122200000.0
2008-09-03 18:06:00,1.0605,1.0605,1.0602,1.06035,76900000.0
2008-09-03 18:07:00,1.0605,1.0608,1.06045,1.0606,90400000.0
2008-09-03 18:08:00,1.0606,1.0607,1.0606,1.0607,45900000.0
2008-09-03 18:09:00,1.0607,1.0608,1.0606,1.0608,101800000.0
2008-09-03 18:10:00,1.0608,1.0608,1.0606,1.0608,100500000.0
2008-09-03 18:11:00,1.0609,1.0613,1.0608,1.0613,133900000.0
2008-09-03 18:12:00,1.0612,1.0613,1.061,1.061,135800000.0
2008-09-03 18:13:00,1.0609,1.0609,1.06065,1.0608,66800000.0
2008-09-03 18:14:00,1.0608,1.0608,1.0607,1.0607,21600000.0
2008-09-03 18:15:00,1.0607,1.0608,1.0605,1.0606,96700000.0
2008-09-03 18:16:00,1.0606,1.0607,1.0603,1.0603,89200000.0
2008-09-03 18:17:00,1.0603,1.06035,1.0603,1.0603,27400000.0
2008-09-03 18:18:00,1.0604,1.0606,1.0604,1.0606,83100000.0
2008-09-03 18:19:00,1.0605,1.06065,1.06025,1.0603,166899999.0
2008-09-03 18:20:00,1.06025,1.0603,1.0602,1.0602,52400000.0
2008-09-03 18:21:00,1.0602,1.0603,1.05975,1.06,461400005.0
2008-09-03 18:22:00,1.05995,1.06065,1.0599,1.0606,150100000.0
2008-09-03 18:23:00,1.0606,1.0606,1.06025,1.0605,162500000.0
2008-09-03 18:24:00,1.0605,1.0608,1.0605,1.06075,113500000.0
2008-09-03 18:25:00,1.0607,1.061,1.0607,1.061,67100000.0
2008-09-03 18:26:00,1.061,1.0612,1.061,1.0612,68800000.0
2008-09-03 18:27:00,1.0612,1.06145,1.0612,1.06145,33100000.0
2008-09-03 18:28:00,1.0615,1.0621,1.0615,1.06195,90800000.0
2008-09-03 18:29:00,1.06195,1.0621,1.0619,1.06195,84900000.0
2008-09-03 18:30:00,1.062,1.062,1.06165,1.0618,126200000.0
2008-09-03 18:31:00,1.0618,1.0619,1.0615,1.0617,169000000.0
2008-09-03 18:32:00,1.0616,1.062,1.0615,1.062,193100000.0
2008-09-03 18:33:00,1.062,1.0621,1.062,1.062,62400000.0
2008-09-03 18:34:00,1.062,1.0621,1.062,1.0621,51300000.0
2008-09-03 18:35:00,1.0621,1.0623,1.0621,1.0623,35600000.0
2008-09-03 18:36:00,1.06225,1.0624,1.0622,1.0624,34800000.0
2008-09-03 18:37:00,1.0623,1.0624,1.0623,1.0624,108300000.0
2008-09-03 18:38:00,1.0624,1.0625,1.0624,1.0624,114600000.0
2008-09-03 18:39:00,1.0624,1.06315,1.0624,1.0631,222600000.0
2008-09-03 18:40:00,1.0631,1.0631,1.0624,1.0624,161800000.0
2008-09-03 18:41:00,1.0624,1.0625,1.06235,1.0625,59000000.0
2008-09-03 18:42:00,1.0625,1.0625,1.0621,1.06215,64800000.0
2008-09-03 18:43:00,1.0621,1.06235,1.06205,1.06205,41000000.0
2008-09-03 18:44:00,1.0622,1.0622,1.0622,1.0622,20400000.0
2008-09-03 18:45:00,1.0622,1.0622,1.0622,1.0622,13200000.0
2008-09-03 18:46:00,1.0622,1.0622,1.0622,1.0622,11600000.0
2008-09-03 18:47:00,1.0622,1.0622,1.0622,1.0622,10800000.0
2008-09-03 18:48:00,1.0622,1.0627,1.0622,1.0627,127200000.0
2008-09-03 18:49:00,1.0627,1.0628,1.06255,1.0626,154500000.0
2008-09-03 18:50:00,1.0626,1.0626,1.0626,1.0626,58000000.0
2008-09-03 18:51:00,1.0626,1.0627,1.0626,1.0626,56300000.0
2008-09-03 18:52:00,1.0626,1.0626,1.0626,1.0626,11900000.0
2008-09-03 18:53:00,1.0627,1.0627,1.06235,1.0625,119600000.0
2008-09-03 18:54:00,1.0625,1.0625,1.0625,1.0625,11600000.0
2008-09-03 18:55:00,1.0625,1.0625,1.0625,1.0625,24600000.0
2008-09-03 18:56:00,1.0625,1.0625,1.0625,1.0625,8100000.0
2008-09-03 18:57:00,1.0625,1.0625,1.0625,1.0625,11600000.0
2008-09-03 18:58:00,1.0625,1.0625,1.06245,1.06245,18000000.0
2008-09-03 18:59:00,1.06245,1.06245,1.06245,1.06245,5400000.0
2008-09-03 19:00:00,1.0625,1.0628,1.0625,1.0627,63000000.0
2008-09-03 19:01:00,1.0627,1.06295,1.0625,1.0626,193500000.0
2008-09-03 19:02:00,1.0626,1.0628,1.06245,1.0626,169400000.0
2008-09-03 19:03:00,1.0626,1.0626,1.06215,1.0623,99000000.0
2008-09-03 19:04:00,1.0623,1.0625,1.0623,1.06235,78400000.0
2008-09-03 19:05:00,1.0624,1.06245,1.0618,1.0619,170800000.0
2008-09-03 19:06:00,1.0619,1.0625,1.0619,1.06235,196400000.0
2008-09-03 19:07:00,1.06235,1.0626,1.06235,1.0625,65500000.0
2008-09-03 19:08:00,1.0625,1.0625,1.0624,1.0624,13000000.0
2008-09-03 19:09:00,1.0624,1.0625,1.0623,1.0623,95000000.0
2008-09-03 19:10:00,1.0623,1.0623,1.06195,1.0621,91700000.0
2008-09-03 19:11:00,1.0621,1.0622,1.0621,1.0622,33800000.0
2008-09-03 19:12:00,1.0622,1.0622,1.0621,1.0621,29400000.0
2008-09-03 19:13:00,1.0621,1.0626,1.0621,1.0624,100900000.0
2008-09-03 19:14:00,1.0624,1.0624,1.0624,1.0624,7000000.0
2008-09-03 19:15:00,1.0624,1.06245,1.0624,1.0624,42700000.0
2008-09-03 19:16:00,1.0624,1.0624,1.0624,1.0624,14000000.0
2008-09-03 19:17:00,1.0624,1.0625,1.0624,1.0624,11700000.0
2008-09-03 19:18:00,1.0624,1.06245,1.0621,1.0622,91500000.0
2008-09-03 19:19:00,1.0622,1.0626,1.06215,1.0626,80300000.0
2008-09-03 19:20:00,1.0626,1.06275,1.0626,1.0627,30600000.0
2008-09-03 19:21:00,1.0627,1.06275,1.0627,1.06275,19500000.0
2008-09-03 19:22:00,1.06275,1.063,1.06255,1.063,48900000.0
2008-09-03 19:23:00,1.0631,1.06325,1.0631,1.06315,68100000.0
2008-09-03 19:24:00,1.06315,1.06325,1.0631,1.06325,15200000.0
2008-09-03 19:25:00,1.06315,1.06315,1.063,1.06305,63500000.0
2008-09-03 19:26:00,1.06305,1.06305,1.06285,1.06285,6300000.0
2008-09-03 19:27:00,1.0629,1.06295,1.0625,1.0627,127900000.0
2008-09-03 19:28:00,1.0627,1.0627,1.06255,1.0626,34400000.0
2008-09-03 19:29:00,1.06265,1.06265,1.0626,1.0626,9600000.0
2008-09-03 19:30:00,1.06265,1.0627,1.06265,1.0627,9200000.0
2008-09-03 19:31:00,1.0627,1.0632,1.0627,1.0632,129600000.0
2008-09-03 19:32:00,1.0632,1.0632,1.06315,1.06315,11800000.0
2008-09-03 19:33:00,1.06315,1.0632,1.06285,1.06305,61900000.0
2008-09-03 19:34:00,1.06305,1.06305,1.06305,1.06305,1000000.0
2008-09-03 19:35:00,1.06305,1.06305,1.06305,1.06305,1000000.0
2008-09-03 19:36:00,1.06305,1.06305,1.063,1.063,30000000.0
2008-09-03 19:37:00,1.063,1.063,1.0628,1.06285,53500000.0
2008-09-03 19:38:00,1.06285,1.0629,1.0628,1.0629,22700000.0
2008-09-03 19:39:00,1.063,1.063,1.06295,1.06295,11100000.0
2008-09-03 19:40:00,1.06295,1.063,1.06295,1.063,7800000.0
2008-09-03 19:41:00,1.063,1.063,1.063,1.063,27000000.0
2008-09-03 19:42:00,1.063,1.063,1.0629,1.063,56900000.0
2008-09-03 19:43:00,1.063,1.063,1.0627,1.0628,92200000.0
2008-09-03 19:44:00,1.0628,1.0629,1.0628,1.0629,56100000.0
2008-09-03 19:45:00,1.0629,1.0629,1.06285,1.06285,14000000.0
2008-09-03 19:46:00,1.0629,1.063,1.0628,1.063,40800000.0
2008-09-03 19:47:00,1.063,1.063,1.06295,1.063,45200000.0
2008-09-03 19:48:00,1.063,1.063,1.0628,1.0629,29700000.0
2008-09-03 19:49:00,1.0629,1.0629,1.0628,1.0628,38000000.0
2008-09-03 19:50:00,1.0628,1.0628,1.0628,1.0628,26600000.0
2008-09-03 19:51:00,1.06275,1.0629,1.0627,1.0628,18500000.0
2008-09-03 19:52:00,1.06285,1.0631,1.0628,1.063,172100000.0
2008-09-03 19:53:00,1.06295,1.0633,1.0629,1.06295,223000000.0
2008-09-03 19:54:00,1.0629,1.063,1.0629,1.06295,78800000.0
2008-09-03 19:55:00,1.063,1.06305,1.0629,1.0629,71600000.0
2008-09-03 19:56:00,1.0629,1.06295,1.0627,1.0627,76600000.0
2008-09-03 19:57:00,1.0627,1.06275,1.0625,1.0627,102700000.0
2008-09-03 19:58:00,1.06265,1.06265,1.06245,1.06245,21500000.0
2008-09-03 19:59:00,1.0625,1.0625,1.0625,1.0625,3000000.0
2008-09-03 20:00:00,1.06245,1.06245,1.06235,1.06235,70600000.0
2008-09-03 20:01:00,1.0624,1.0628,1.06215,1.06275,147400000.0
2008-09-03 20:02:00,1.0627,1.0628,1.0623,1.0626,181900000.0
2008-09-03 20:03:00,1.0626,1.0626,1.06235,1.06245,82500000.0
2008-09-03 20:04:00,1.0625,1.0631,1.0625,1.0631,53700000.0
2008-09-03 20:05:00,1.0631,1.0634,1.06295,1.0631,64500000.0
2008-09-03 20:06:00,1.0631,1.0631,1.06275,1.0629,178800000.0
2008-09-03 20:07:00,1.06295,1.0631,1.0628,1.0631,196300000.0
2008-09-03 20:08:00,1.0631,1.06365,1.063,1.0633,337100000.0
2008-09-03 20:09:00,1.0633,1.0634,1.06325,1.0634,45800000.0
2008-09-03 20:10:00,1.06345,1.0635,1.06345,1.0635,45700000.0
2008-09-03 20:11:00,1.0635,1.0636,1.0635,1.06355,67000000.0
2008-09-03 20:12:00,1.0636,1.0636,1.0635,1.0635,45300000.0
2008-09-03 20:13:00,1.0635,1.06355,1.0635,1.06355,69800000.0
2008-09-03 20:14:00,1.06355,1.06355,1.0634,1.0635,64500000.0
2008-09-03 20:15:00,1.0635,1.0636,1.06315,1.06325,79200000.0
2008-09-03 20:16:00,1.0632,1.0633,1.0632,1.06325,127600000.0
2008-09-03 20:17:00,1.06325,1.06325,1.0632,1.0632,41900000.0
2008-09-03 20:18:00,1.0632,1.0632,1.0631,1.0631,64200000.0
2008-09-03 20:19:00,1.0631,1.0631,1.0631,1.0631,12600000.0
2008-09-03 20:20:00,1.0631,1.0632,1.0631,1.0631,31900000.0
2008-09-03 20:21:00,1.0631,1.0631,1.06275,1.063,86600000.0
2008-09-03 20:22:00,1.063,1.06315,1.0629,1.0629,181000000.0
2008-09-03 20:23:00,1.0629,1.0629,1.0626,1.0626,172100000.0
2008-09-03 20:24:00,1.0626,1.0626,1.0626,1.0626,60800000.0
2008-09-03 20:25:00,1.0626,1.0627,1.0626,1.0627,86900000.0
2008-09-03 20:26:00,1.0627,1.06275,1.06255,1.0626,30600000.0
2008-09-03 20:27:00,1.0626,1.0626,1.0622,1.06225,60200000.0
2008-09-03 20:28:00,1.06225,1.06255,1.062,1.06255,90200000.0
2008-09-03 20:29:00,1.06255,1.06255,1.0625,1.0625,36000000.0
2008-09-03 20:30:00,1.0625,1.0626,1.0625,1.0626,19700000.0
2008-09-03 20:31:00,1.0626,1.0626,1.06255,1.0626,25800000.0
2008-09-03 20:32:00,1.0626,1.0626,1.06255,1.0626,49600000.0
2008-09-03 20:33:00,1.0626,1.0626,1.0626,1.0626,21000000.0
2008-09-03 20:34:00,1.0626,1.0626,1.0625,1.0625,40600000.0
2008-09-03 20:35:00,1.0625,1.06255,1.0624,1.0624,25800000.0
2008-09-03 20:36:00,1.0624,1.06245,1.0624,1.0624,10100000.0
2008-09-03 20:37:00,1.0624,1.06245,1.0623,1.0623,31200000.0
2008-09-03 20:38:00,1.06235,1.06235,1.0622,1.0622,59800000.0
2008-09-03 20:39:00,1.06225,1.06225,1.062,1.0622,203700000.0
2008-09-03 20:40:00,1.0622,1.0623,1.0621,1.0621,88100000.0
2008-09-03 20:41:00,1.0621,1.0622,1.062,1.0621,72700000.0
2008-09-03 20:42:00,1.0622,1.06235,1.062,1.06225,258600000.0
2008-09-03 20:43:00,1.06225,1.06255,1.06225,1.0623,323700000.0
2008-09-03 20:44:00,1.06235,1.0624,1.0622,1.0623,78500000.0
2008-09-03 20:45:00,1.0623,1.0623,1.0622,1.06225,78100000.0
2008-09-03 20:46:00,1.0623,1.06235,1.06225,1.0623,48900000.0
2008-09-03 20:47:00,1.0623,1.0624,1.0623,1.0624,197200000.0
2008-09-03 20:48:00,1.0624,1.0624,1.06215,1.0622,76300000.0
2008-09-03 20:49:00,1.0622,1.0622,1.0619,1.06195,134100000.0
2008-09-03 20:50:00,1.0619,1.0619,1.0617,1.0617,110100000.0
2008-09-03 20:51:00,1.0617,1.0617,1.0615,1.0616,169300000.0
2008-09-03 20:52:00,1.06155,1.0616,1.0611,1.0611,340400001.0
2008-09-03 20:53:00,1.0611,1.06195,1.0611,1.0619,232000000.0
2008-09-03 20:54:00,1.0619,1.0623,1.0613,1.0613,507700000.0
2008-09-03 20:55:00,1.0613,1.0615,1.06115,1.0612,134100000.0
2008-09-03 20:56:00,1.0612,1.06135,1.06115,1.0613,71700000.0
2008-09-03 20:57:00,1.0613,1.06165,1.0613,1.0616,119200000.0
2008-09-03 20:58:00,1.0616,1.06165,1.0613,1.0614,109900001.0
2008-09-03 20:59:00,1.0613,1.0614,1.06075,1.0608,205100000.0
2008-09-03 21:00:00,1.0608,1.0609,1.0608,1.0609,182600000.0
2008-09-03 21:01:00,1.0609,1.061,1.0609,1.061,13500000.0
2008-09-03 21:02:00,1.0611,1.0612,1.06085,1.0611,42900000.0
2008-09-03 21:03:00,1.06115,1.0612,1.06105,1.06115,60300000.0
2008-09-03 21:04:00,1.06115,1.0612,1.06105,1.0611,113800000.0
2008-09-03 21:05:00,1.0611,1.0612,1.0611,1.0612,40300000.0
2008-09-03 21:06:00,1.0612,1.0613,1.0612,1.0613,39700000.0
2008-09-03 21:07:00,1.0613,1.06165,1.0613,1.0616,301800000.0
2008-09-03 21:08:00,1.0617,1.0619,1.0616,1.0618,112300000.0
2008-09-03 21:09:00,1.0618,1.06185,1.0616,1.06165,114300000.0
2008-09-03 21:10:00,1.0617,1.0618,1.0617,1.0617,30200000.0
2008-09-03 21:11:00,1.0617,1.0617,1.0615,1.0615,56500000.0
2008-09-03 21:12:00,1.0615,1.0616,1.0615,1.0615,56700000.0
2008-09-03 21:13:00,1.0615,1.0616,1.0615,1.0616,22900000.0
2008-09-03 21:14:00,1.06165,1.0617,1.0616,1.0617,122100001.0
2008-09-03 21:15:00,1.0617,1.0619,1.0616,1.0618,96700000.0
2008-09-03 21:16:00,1.0618,1.0619,1.0618,1.0619,76000000.0
2008-09-03 21:17:00,1.06185,1.0619,1.0618,1.0619,35800000.0
2008-09-03 21:18:00,1.0619,1.0619,1.0614,1.0614,200800000.0
2008-09-03 21:19:00,1.0614,1.06145,1.06095,1.0611,152700000.0
2008-09-03 21:20:00,1.0611,1.0611,1.0608,1.0608,120200000.0
2008-09-03 21:21:00,1.0608,1.061,1.0607,1.061,40800000.0
2008-09-03 21:22:00,1.061,1.06115,1.0606,1.0611,261300000.0
2008-09-03 21:23:00,1.0612,1.0613,1.0611,1.06125,123800000.0
2008-09-03 21:24:00,1.0612,1.0614,1.0611,1.06125,213300000.0
2008-09-03 21:25:00,1.0612,1.0615,1.06115,1.0613,120700000.0
2008-09-03 21:26:00,1.0613,1.0613,1.06115,1.0612,53300000.0
2008-09-03 21:27:00,1.0612,1.0613,1.0612,1.0613,31100000.0
2008-09-03 21:28:00,1.0613,1.0615,1.06125,1.0614,61800000.0
2008-09-03 21:29:00,1.06145,1.0616,1.06145,1.0615,23200000.0
2008-09-03 21:30:00,1.06155,1.0616,1.0615,1.0615,18100000.0
2008-09-03 21:31:00,1.0615,1.0617,1.0615,1.0617,56000000.0
2008-09-03 21:32:00,1.0617,1.0617,1.0615,1.0616,90500000.0
2008-09-03 21:33:00,1.0616,1.06165,1.0615,1.0616,68400000.0
2008-09-03 21:34:00,1.0616,1.0616,1.0614,1.0614,79100000.0
2008-09-03 21:35:00,1.0614,1.06145,1.0613,1.06145,87300000.0
2008-09-03 21:36:00,1.0615,1.0615,1.0614,1.0614,106500000.0
2008-09-03 21:37:00,1.0614,1.0614,1.0613,1.0613,101700000.0
2008-09-03 21:38:00,1.06135,1.0616,1.06135,1.0616,131000000.0
2008-09-03 21:39:00,1.0616,1.0617,1.0616,1.0617,16700000.0
2008-09-03 21:40:00,1.0617,1.06175,1.06135,1.0617,119900000.0
2008-09-03 21:41:00,1.0617,1.0617,1.0615,1.06155,42400000.0
2008-09-03 21:42:00,1.0615,1.06155,1.0613,1.0614,48800000.0
2008-09-03 21:43:00,1.0614,1.0615,1.06135,1.06135,29000000.0
2008-09-03 21:44:00,1.0613,1.0618,1.0612,1.06165,219100000.0
2008-09-03 21:45:00,1.06175,1.0618,1.0615,1.0615,149600000.0
2008-09-03 21:46:00,1.0615,1.0616,1.0612,1.0612,177200000.0
2008-09-03 21:47:00,1.0613,1.0613,1.06075,1.0608,242000000.0
2008-09-03 21:48:00,1.0608,1.0609,1.0607,1.0609,39700000.0
2008-09-03 21:49:00,1.061,1.0611,1.06085,1.0609,118600000.0
2008-09-03 21:50:00,1.0609,1.06095,1.06075,1.06085,59800000.0
2008-09-03 21:51:00,1.0609,1.0609,1.0607,1.0609,42100000.0
2008-09-03 21:52:00,1.0609,1.0609,1.0608,1.0608,30600000.0
2008-09-03 21:53:00,1.0608,1.0608,1.0606,1.06075,99400000.0
2008-09-03 21:54:00,1.0608,1.0608,1.06045,1.06055,70700000.0
2008-09-03 21:55:00,1.0605,1.06055,1.0602,1.06055,66500000.0
2008-09-03 21:56:00,1.0605,1.06095,1.0605,1.06075,73100000.0
2008-09-03 21:57:00,1.0608,1.06105,1.0608,1.061,83300000.0
2008-09-03 21:58:00,1.061,1.06115,1.0605,1.0605,203800001.0
2008-09-03 21:59:00,1.0605,1.06095,1.0605,1.0609,142100000.0
2008-09-03 22:00:00,1.061,1.061,1.061,1.061,112000000.0
2008-09-03 22:01:00,1.061,1.0611,1.0607,1.0608,140500000.0
2008-09-03 22:02:00,1.06075,1.06095,1.0607,1.06085,86500000.0
2008-09-03 22:03:00,1.0609,1.06105,1.06075,1.06075,46200000.0
2008-09-03 22:04:00,1.06075,1.06075,1.0607,1.0607,12900000.0
2008-09-03 22:05:00,1.0607,1.061,1.0607,1.061,44000000.0
2008-09-03 22:06:00,1.061,1.0614,1.06095,1.0611,145700000.0
2008-09-03 22:07:00,1.06076,1.06096,1.06076,1.0609,17400000.0
2008-09-03 22:08:00,1.0611,1.0611,1.0611,1.0611,27800000.0
2008-09-03 22:09:00,1.0611,1.0611,1.0611,1.0611,8100000.0
2008-09-03 22:10:00,1.0611,1.0611,1.0611,1.0611,21600000.0
2008-09-03 22:11:00,1.0611,1.0611,1.06085,1.0611,68900000.0
2008-09-03 22:12:00,1.0611,1.06115,1.0609,1.0609,53400000.0
2008-09-03 22:13:00,1.06095,1.061,1.06065,1.0608,122600000.0
2008-09-03 22:14:00,1.0608,1.0611,1.0608,1.0611,106800000.0
2008-09-03 22:15:00,1.0611,1.0612,1.06095,1.061,61700000.0
2008-09-03 22:16:00,1.061,1.0615,1.061,1.06135,50000000.0
2008-09-03 22:17:00,1.0613,1.0614,1.06105,1.06125,141000000.0
2008-09-03 22:18:00,1.0613,1.0615,1.0613,1.0615,42700000.0
2008-09-03 22:19:00,1.0615,1.0615,1.0613,1.0614,71700000.0
2008-09-03 22:20:00,1.0613,1.06145,1.06125,1.0614,95400000.0
2008-09-03 22:21:00,1.06145,1.0615,1.06115,1.0615,104599999.0
2008-09-03 22:22:00,1.0613,1.0615,1.0613,1.0615,35000000.0
2008-09-03 22:23:00,1.0614,1.0615,1.0614,1.0615,55000000.0
2008-09-03 22:24:00,1.0615,1.0615,1.0615,1.0615,12000000.0
2008-09-03 22:25:00,1.0615,1.0615,1.0615,1.0615,12000000.0
2008-09-03 22:26:00,1.0615,1.0615,1.0613,1.0614,45900000.0
2008-09-03 22:27:00,1.0613,1.0613,1.0613,1.0613,28700000.0
2008-09-03 22:28:00,1.0613,1.0617,1.0613,1.0614,117200000.0
2008-09-03 22:29:00,1.0614,1.0616,1.0614,1.0616,67100000.0
2008-09-03 22:30:00,1.0616,1.06165,1.0616,1.0616,16500000.0
2008-09-03 22:31:00,1.0616,1.0621,1.0615,1.06205,70100000.0
2008-09-03 22:32:00,1.0621,1.0623,1.0619,1.0623,127599999.0
2008-09-03 22:33:00,1.0622,1.063,1.0621,1.06255,197501350.0
2008-09-03 22:34:00,1.0625,1.0625,1.0622,1.06225,125100000.0
2008-09-03 22:35:00,1.06225,1.06225,1.0622,1.0622,14000000.0
2008-09-03 22:36:00,1.0622,1.0624,1.06205,1.06205,85600000.0
2008-09-03 22:37:00,1.0621,1.0626,1.06205,1.0626,113900000.0
2008-09-03 22:38:00,1.0625,1.0625,1.06205,1.0624,70200000.0
2008-09-03 22:39:00,1.0624,1.0624,1.0624,1.0624,2700000.0
2008-09-03 22:40:00,1.0623,1.0623,1.0623,1.0623,31000000.0
2008-09-03 22:41:00,1.0622,1.0623,1.0618,1.0619,130199999.0
2008-09-03 22:42:00,1.0619,1.0622,1.0619,1.062,98800000.0
2008-09-03 22:43:00,1.062,1.062,1.062,1.062,9700000.0
2008-09-03 22:44:00,1.062,1.062,1.062,1.062,13500000.0
2008-09-03 22:45:00,1.062,1.0621,1.062,1.062,26200000.0
2008-09-03 22:46:00,1.0621,1.0621,1.0619,1.062,28400000.0
2008-09-03 22:47:00,1.062,1.0622,1.0619,1.0621,62200000.0
2008-09-03 22:48:00,1.0621,1.0622,1.06205,1.06205,18400000.0
2008-09-03 22:49:00,1.0621,1.0621,1.0621,1.0621,20200000.0
2008-09-03 22:50:00,1.0621,1.0621,1.0621,1.0621,3500000.0
2008-09-03 22:51:00,1.0621,1.0625,1.0621,1.0625,70500000.0
2008-09-03 22:52:00,1.0625,1.0625,1.0623,1.0623,15900000.0
2008-09-03 22:53:00,1.06245,1.0625,1.0623,1.0625,19100000.0
2008-09-03 22:54:00,1.0625,1.0625,1.0623,1.0623,8000000.0
2008-09-03 22:55:00,1.0625,1.0625,1.0624,1.0625,32800000.0
2008-09-03 22:56:00,1.0625,1.0625,1.0625,1.0625,8400000.0
2008-09-03 22:57:00,1.0625,1.0625,1.06215,1.0624,28000000.0
2008-09-03 22:58:00,1.06245,1.06245,1.0624,1.0624,14400000.0
2008-09-03 22:59:00,1.0624,1.06245,1.0624,1.0624,9000000.0
2008-09-03 23:00:00,1.06245,1.06245,1.06235,1.06235,7800000.0
2008-09-03 23:01:00,1.0624,1.06255,1.0624,1.06255,34200000.0
2008-09-03 23:02:00,1.06255,1.06255,1.0624,1.0624,47800000.0
2008-09-03 23:03:00,1.06185,1.0624,1.06185,1.0619,21199999.0
2008-09-03 23:04:00,1.0619,1.0619,1.06175,1.0619,60799999.0
2008-09-03 23:05:00,1.06225,1.06225,1.0617,1.0618,187000000.0
2008-09-03 23:06:00,1.0618,1.0618,1.0617,1.0618,138800000.0
2008-09-03 23:07:00,1.06153,1.06163,1.06135,1.06163,17100000.0
2008-09-03 23:08:00,1.0617,1.0617,1.0617,1.0617,16200001.0
2008-09-03 23:09:00,1.0617,1.0617,1.0617,1.0617,31200000.0
2008-09-03 23:10:00,1.0617,1.0617,1.0617,1.0617,42000000.0
2008-09-03 23:11:00,1.0617,1.0617,1.0617,1.0617,52600000.0
2008-09-03 23:12:00,1.0617,1.0619,1.0616,1.06175,173200000.0
2008-09-03 23:13:00,1.06175,1.06175,1.0613,1.0613,41100000.0
2008-09-03 23:14:00,1.0613,1.06145,1.06125,1.0613,15000000.0
2008-09-03 23:15:00,1.0613,1.06145,1.0613,1.0614,25200000.0
2008-09-03 23:16:00,1.0614,1.0614,1.06115,1.0614,34200000.0
2008-09-03 23:17:00,1.0615,1.0617,1.0615,1.0616,60100000.0
2008-09-03 23:18:00,1.06142,1.06142,1.06136,1.06136,12800000.0
2008-09-03 23:19:00,1.06135,1.06135,1.06135,1.06135,6900000.0
2008-09-03 23:20:00,1.0615,1.0615,1.0614,1.0614,51600000.0
2008-09-03 23:21:00,1.0614,1.0614,1.0614,1.0614,23600000.0
2008-09-03 23:22:00,1.06102,1.06107,1.06092,1.06098,20700000.0
2008-09-03 23:23:00,1.06098,1.06102,1.06098,1.06102,113899997.0
2008-09-03 23:24:00,1.061,1.06102,1.06093,1.061,54299998.0
2008-09-03 23:25:00,1.061,1.061,1.06093,1.06095,77299999.0
2008-09-03 23:26:00,1.0614,1.0614,1.0613,1.0613,72400000.0
2008-09-03 23:27:00,1.06105,1.0614,1.06105,1.0614,113000000.0
2008-09-03 23:28:00,1.0614,1.0614,1.0614,1.0614,106200000.0
2008-09-03 23:29:00,1.0614,1.0614,1.0614,1.0614,11800000.0
2008-09-03 23:30:00,1.0614,1.0614,1.0614,1.0614,59000000.0
2008-09-03 23:31:00,1.0614,1.0614,1.0614,1.0614,23600000.0
2008-09-03 23:32:00,1.0614,1.0614,1.0614,1.0614,22600000.0
2008-09-03 23:33:00,1.0614,1.0614,1.0614,1.0614,21600000.0
2008-09-03 23:34:00,1.0614,1.06148,1.06137,1.06143,9000000.0
2008-09-03 23:35:00,1.0614,1.0614,1.06135,1.06135,11800000.0
2008-09-03 23:36:00,1.06135,1.06135,1.0613,1.0613,113300001.0
2008-09-03 23:37:00,1.0613,1.0614,1.0613,1.0614,60600001.0
2008-09-03 23:38:00,1.0614,1.0614,1.0612,1.0612,85400000.0
2008-09-03 23:39:00,1.0612,1.0612,1.0612,1.0612,17000000.0
2008-09-03 23:40:00,1.0612,1.0612,1.0612,1.0612,48600003.0
2008-09-03 23:41:00,1.0612,1.0612,1.0612,1.0612,48600003.0
2008-09-03 23:42:00,1.0612,1.0612,1.0612,1.0612,64800004.0
2008-09-03 23:43:00,1.06077,1.06081,1.06063,1.06069,9200000.0
2008-09-03 23:44:00,1.06057,1.06059,1.06046,1.06059,24500000.0
2008-09-03 23:45:00,1.06063,1.06096,1.06063,1.06096,13600000.0
2008-09-03 23:46:00,1.0612,1.0612,1.0612,1.0612,97200006.0
2008-09-03 23:47:00,1.0612,1.0612,1.0612,1.0612,297000017.0
2008-09-03 23:48:00,1.06109,1.06112,1.06101,1.06112,18700000.0
2008-09-03 23:49:00,1.0612,1.0612,1.06075,1.06075,27600000.0
2008-09-03 23:50:00,1.06085,1.061,1.06085,1.061,122600002.0
2008-09-03 23:51:00,1.061,1.061,1.061,1.061,29000000.0
2008-09-03 23:52:00,1.061,1.061,1.061,1.061,29000000.0
2008-09-03 23:53:00,1.061,1.061,1.061,1.061,137000000.0
2008-09-03 23:54:00,1.061,1.061,1.061,1.061,64800000.0
2008-09-03 23:55:00,1.061,1.061,1.061,1.061,43200000.0
2008-09-03 23:56:00,1.061,1.061,1.061,1.061,21600000.0
2008-09-03 23:57:00,1.061,1.061,1.061,1.061,37800001.0
2008-09-03 23:58:00,1.061,1.061,1.061,1.061,16200001.0
2008-09-03 23:59:00,1.06085,1.06085,1.06085,1.06085,2600000.0
2008-09-04 00:00:00,1.061,1.061,1.061,1.061,38800000.0
2008-09-04 00:01:00,1.0611,1.0611,1.0611,1.0611,21600000.0
2008-09-04 00:02:00,1.06092,1.06092,1.06092,1.06092,1000000.0
2008-09-04 00:03:00,1.06097,1.06097,1.06086,1.06095,5000000.0
2008-09-04 00:04:00,1.061,1.061,1.06095,1.06095,5000000.0
2008-09-04 00:05:00,1.0611,1.0611,1.0609,1.0609,65800001.0
2008-09-04 00:06:00,1.0609,1.061,1.0609,1.061,151900003.0
2008-09-04 00:07:00,1.061,1.061,1.061,1.061,16200001.0
2008-09-04 00:08:00,1.06085,1.0609,1.06085,1.0609,57500000.0
2008-09-04 00:09:00,1.061,1.061,1.061,1.061,16200001.0
2008-09-04 00:10:00,1.061,1.061,1.061,1.061,16200001.0
2008-09-04 00:11:00,1.061,1.061,1.061,1.061,16200001.0
2008-09-04 00:12:00,1.061,1.061,1.061,1.061,172600002.0
2008-09-04 00:13:00,1.061,1.06115,1.061,1.06115,89400002.0
2008-09-04 00:14:00,1.06115,1.06115,1.061,1.061,142400002.0
2008-09-04 00:15:00,1.061,1.06105,1.061,1.061,1204000022.0
2008-09-04 00:16:00,1.061,1.061,1.061,1.061,68400001.0
2008-09-04 00:17:00,1.061,1.061,1.061,1.061,43600000.0
2008-09-04 00:18:00,1.061,1.0611,1.061,1.061,118200000.0
2008-09-04 00:19:00,1.06087,1.06095,1.06087,1.0609,29000000.0
2008-09-04 00:20:00,1.061,1.061,1.0609,1.0609,118100002.0
2008-09-04 00:21:00,1.06095,1.06095,1.06095,1.06095,6000000.0
2008-09-04 00:22:00,1.06087,1.06091,1.06075,1.06091,28200000.0
2008-09-04 00:23:00,1.06095,1.06095,1.06095,1.06095,3000000.0
2008-09-04 00:24:00,1.0609,1.06095,1.0609,1.0609,243200000.0
2008-09-04 00:25:00,1.0609,1.06095,1.0609,1.06095,164400000.0
2008-09-04 00:26:00,1.0609,1.0609,1.0609,1.0609,7700000.0
2008-09-04 00:27:00,1.06076,1.06087,1.06076,1.06087,26500000.0
2008-09-04 00:28:00,1.0609,1.0609,1.0609,1.0609,62300001.0
2008-09-04 00:29:00,1.0609,1.061,1.0609,1.0609,271100003.0
2008-09-04 00:30:00,1.0609,1.0611,1.0609,1.0611,227200001.0
2008-09-04 00:31:00,1.0611,1.0611,1.061,1.061,38400002.0
2008-09-04 00:32:00,1.061,1.061,1.061,1.061,291500005.0
2008-09-04 00:33:00,1.061,1.061,1.061,1.061,287400002.0
2008-09-04 00:34:00,1.06115,1.0613,1.061,1.061,148700000.0
2008-09-04 00:35:00,1.061,1.061,1.061,1.061,27600000.0
2008-09-04 00:36:00,1.061,1.06105,1.061,1.06105,3000000.0
2008-09-04 00:37:00,1.061,1.061,1.061,1.061,27600000.0
2008-09-04 00:38:00,1.061,1.0611,1.061,1.0611,28600000.0
2008-09-04 00:39:00,1.0611,1.0611,1.061,1.061,86800000.0
2008-09-04 00:40:00,1.061,1.061,1.061,1.061,27600000.0
2008-09-04 00:41:00,1.061,1.061,1.061,1.061,27600000.0
2008-09-04 00:42:00,1.061,1.061,1.061,1.061,27600000.0
2008-09-04 00:43:00,1.06105,1.06106,1.06093,1.06102,51500000.0
2008-09-04 00:44:00,1.061,1.06105,1.0609,1.06105,250500002.0
2008-09-04 00:45:00,1.0611,1.0611,1.06085,1.0609,13400000.0
2008-09-04 00:46:00,1.0609,1.061,1.0609,1.061,208100005.0
2008-09-04 00:47:00,1.061,1.0611,1.061,1.0611,36200001.0
2008-09-04 00:48:00,1.06098,1.06098,1.06095,1.06095,13200000.0
2008-09-04 00:49:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2008-09-04 00:50:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2008-09-04 00:51:00,1.0611,1.0611,1.061,1.061,75400002.0
2008-09-04 00:52:00,1.0611,1.0613,1.06095,1.061,153200004.0
2008-09-04 00:53:00,1.061,1.0623,1.061,1.0617,469100007.0
2008-09-04 00:54:00,1.06171,1.06173,1.06157,1.06163,11400000.0
2008-09-04 00:55:00,1.0617,1.0617,1.0617,1.0617,81100000.0
2008-09-04 00:56:00,1.06165,1.06165,1.06165,1.06165,1200000.0
2008-09-04 00:57:00,1.0617,1.0617,1.0617,1.0617,81100000.0
2008-09-04 00:58:00,1.0617,1.0617,1.0617,1.0617,189300006.0
2008-09-04 00:59:00,1.0617,1.062,1.06165,1.06185,52700003.0
2008-09-04 01:00:00,1.06163,1.06183,1.06163,1.0618,19100000.0
2008-09-04 01:01:00,1.0621,1.0623,1.0621,1.0622,52100000.0
2008-09-04 01:02:00,1.06215,1.06215,1.06215,1.06215,4200000.0
2008-09-04 01:03:00,1.06195,1.06196,1.06189,1.06196,7500000.0
2008-09-04 01:04:00,1.06215,1.0623,1.06185,1.06185,42800000.0
2008-09-04 01:05:00,1.0619,1.0621,1.0619,1.0621,26800000.0
2008-09-04 01:06:00,1.06206,1.0621,1.06187,1.0621,17300000.0
2008-09-04 01:07:00,1.06207,1.06209,1.0618,1.0618,138000002.0
2008-09-04 01:08:00,1.0621,1.0622,1.0621,1.0622,137800002.0
2008-09-04 01:09:00,1.0623,1.0623,1.0623,1.0623,40500001.0
2008-09-04 01:10:00,1.0621,1.06219,1.0621,1.06214,12000000.0
2008-09-04 01:11:00,1.0623,1.0623,1.0622,1.0622,134999998.0
2008-09-04 01:12:00,1.0622,1.0623,1.0622,1.0623,183399999.0
2008-09-04 01:13:00,1.0623,1.0623,1.06175,1.0618,184100000.0
2008-09-04 01:14:00,1.0618,1.0618,1.0618,1.0618,44200000.0
2008-09-04 01:15:00,1.0618,1.0618,1.06165,1.0617,318700002.0
2008-09-04 01:16:00,1.0617,1.0617,1.0617,1.0617,42000000.0
2008-09-04 01:17:00,1.0617,1.0617,1.0617,1.0617,82199999.0
2008-09-04 01:18:00,1.0617,1.06185,1.0617,1.06185,234900000.0
2008-09-04 01:19:00,1.0619,1.0619,1.06165,1.0617,114000000.0
2008-09-04 01:20:00,1.06195,1.0621,1.06185,1.0621,31100000.0
2008-09-04 01:21:00,1.06185,1.0619,1.06185,1.0619,38800000.0
2008-09-04 01:22:00,1.0619,1.0621,1.06185,1.0621,135599999.0
2008-09-04 01:23:00,1.06185,1.0621,1.06185,1.0619,65100000.0
2008-09-04 01:24:00,1.06205,1.06215,1.0619,1.0621,86800000.0
2008-09-04 01:25:00,1.0621,1.0621,1.06205,1.0621,7200000.0
2008-09-04 01:26:00,1.0621,1.0621,1.06205,1.06205,13100000.0
2008-09-04 01:27:00,1.06205,1.0621,1.06205,1.06205,15500000.0
2008-09-04 01:28:00,1.062,1.0621,1.062,1.062,200400004.0
2008-09-04 01:29:00,1.062,1.0622,1.062,1.0622,152800000.0
2008-09-04 01:30:00,1.0622,1.0622,1.0619,1.0621,82100000.0
2008-09-04 01:31:00,1.0619,1.0621,1.06185,1.0619,166599999.0
2008-09-04 01:32:00,1.06205,1.0621,1.062,1.0621,83600000.0
2008-09-04 01:33:00,1.062,1.062,1.0617,1.0617,518199999.0
2008-09-04 01:34:00,1.0617,1.0618,1.0617,1.0618,85200002.0
2008-09-04 01:35:00,1.0618,1.0618,1.0616,1.0616,72100000.0
2008-09-04 01:36:00,1.0615,1.0615,1.0614,1.0614,363200009.0
2008-09-04 01:37:00,1.0614,1.0615,1.0614,1.0615,76600003.0
2008-09-04 01:38:00,1.06145,1.06145,1.06133,1.0614,8900000.0
2008-09-04 01:39:00,1.0614,1.06145,1.0614,1.0614,6900000.0
2008-09-04 01:40:00,1.06131,1.06137,1.06131,1.06137,6100000.0
2008-09-04 01:41:00,1.0614,1.06145,1.0614,1.0614,15200000.0
2008-09-04 01:42:00,1.0615,1.0615,1.0614,1.0614,135100000.0
2008-09-04 01:43:00,1.0614,1.0614,1.0611,1.0612,216100000.0
2008-09-04 01:44:00,1.06101,1.06108,1.06101,1.06108,10500000.0
2008-09-04 01:45:00,1.0611,1.0611,1.0609,1.061,244200000.0
2008-09-04 01:46:00,1.061,1.0611,1.061,1.061,40600000.0
2008-09-04 01:47:00,1.06085,1.06085,1.06085,1.06085,16000000.0
2008-09-04 01:48:00,1.06085,1.06085,1.06085,1.06085,3300000.0
2008-09-04 01:49:00,1.06085,1.06085,1.06085,1.06085,6900000.0
2008-09-04 01:50:00,1.061,1.061,1.061,1.061,10800000.0
2008-09-04 01:51:00,1.06074,1.06084,1.06068,1.06084,6500000.0
2008-09-04 01:52:00,1.0609,1.0609,1.06078,1.06086,13100000.0
2008-09-04 01:53:00,1.061,1.06105,1.061,1.06105,20800000.0
2008-09-04 01:54:00,1.06105,1.06105,1.06065,1.06085,98499999.0
2008-09-04 01:55:00,1.06085,1.06085,1.06085,1.06085,5000000.0
2008-09-04 01:56:00,1.06075,1.0611,1.06075,1.0611,20700000.0
2008-09-04 01:57:00,1.0611,1.06115,1.0611,1.06115,14200000.0
2008-09-04 01:58:00,1.06115,1.06115,1.061,1.061,35500000.0
2008-09-04 01:59:00,1.061,1.0611,1.061,1.0611,31200000.0
2008-09-04 02:00:00,1.0611,1.0612,1.06075,1.06105,220800000.0
2008-09-04 02:01:00,1.06125,1.0613,1.0609,1.0612,85599999.0
2008-09-04 02:02:00,1.0612,1.0613,1.0609,1.0609,112999999.0
2008-09-04 02:03:00,1.06105,1.06105,1.0609,1.0609,40500000.0
2008-09-04 02:04:00,1.0609,1.0609,1.06065,1.06065,34000000.0
2008-09-04 02:05:00,1.0607,1.0608,1.0607,1.0607,41300000.0
2008-09-04 02:06:00,1.0606,1.0606,1.0605,1.0605,40500000.0
2008-09-04 02:07:00,1.06033,1.06042,1.06017,1.06036,30800000.0
2008-09-04 02:08:00,1.0607,1.0607,1.0604,1.0604,4700000.0
2008-09-04 02:09:00,1.0605,1.0608,1.0605,1.0607,12700000.0
2008-09-04 02:10:00,1.06041,1.06046,1.06038,1.06042,22100000.0
2008-09-04 02:11:00,1.06043,1.06043,1.06023,1.06028,37600000.0
2008-09-04 02:12:00,1.0608,1.0608,1.06045,1.0605,29900000.0
2008-09-04 02:13:00,1.0605,1.06055,1.06005,1.06005,93500000.0
2008-09-04 02:14:00,1.06015,1.0605,1.05975,1.0601,218000000.0
2008-09-04 02:15:00,1.0601,1.0604,1.0601,1.0603,142100000.0
2008-09-04 02:16:00,1.0603,1.0605,1.05995,1.0603,98600001.0
2008-09-04 02:17:00,1.0603,1.0604,1.0603,1.0604,10800000.0
2008-09-04 02:18:00,1.06055,1.0606,1.0602,1.0603,20200000.0
2008-09-04 02:19:00,1.0603,1.0605,1.06025,1.0603,19500000.0
2008-09-04 02:20:00,1.0603,1.0604,1.0603,1.0604,55300001.0
2008-09-04 02:21:00,1.06055,1.0606,1.06025,1.0606,25100000.0
2008-09-04 02:22:00,1.06035,1.0608,1.06035,1.0608,35700000.0
2008-09-04 02:23:00,1.0604,1.0608,1.0604,1.06055,82900000.0
2008-09-04 02:24:00,1.06075,1.0608,1.06035,1.0606,56000000.0
2008-09-04 02:25:00,1.0606,1.0606,1.0605,1.0605,25000000.0
2008-09-04 02:26:00,1.0605,1.0605,1.06025,1.0603,11200000.0
2008-09-04 02:27:00,1.0603,1.0604,1.0602,1.0602,12000000.0
2008-09-04 02:28:00,1.0602,1.0604,1.0601,1.0604,17100000.0
2008-09-04 02:29:00,1.0604,1.0604,1.06,1.06015,11900000.0
2008-09-04 02:30:00,1.06035,1.0604,1.06015,1.06015,9000000.0
2008-09-04 02:31:00,1.0602,1.0602,1.0601,1.0602,40900000.0
2008-09-04 02:32:00,1.0601,1.0602,1.0601,1.0602,15600000.0
2008-09-04 02:33:00,1.0602,1.0602,1.05985,1.06,100400000.0
2008-09-04 02:34:00,1.06,1.0601,1.0597,1.06,84200000.0
2008-09-04 02:35:00,1.06,1.06025,1.0599,1.0599,121000000.0
2008-09-04 02:36:00,1.0599,1.0601,1.05985,1.06,83300000.0
2008-09-04 02:37:00,1.06,1.06,1.06,1.06,77000000.0
2008-09-04 02:38:00,1.06,1.0601,1.06,1.0601,132300000.0
2008-09-04 02:39:00,1.0601,1.0604,1.0601,1.0604,139100000.0
2008-09-04 02:40:00,1.06015,1.0602,1.0599,1.06,73100000.0
2008-09-04 02:41:00,1.06,1.06,1.06,1.06,24600000.0
2008-09-04 02:42:00,1.06,1.0604,1.06,1.06015,47100000.0
2008-09-04 02:43:00,1.0603,1.0604,1.06005,1.0601,15000000.0
2008-09-04 02:44:00,1.0603,1.0603,1.06,1.06,9000000.0
2008-09-04 02:45:00,1.06035,1.06035,1.05995,1.05995,4500000.0
2008-09-04 02:46:00,1.06035,1.06035,1.05995,1.05995,4500000.0
2008-09-04 02:47:00,1.06035,1.06035,1.05995,1.05995,9000000.0
2008-09-04 02:48:00,1.06035,1.06035,1.05995,1.06035,39600000.0
2008-09-04 02:49:00,1.0605,1.0605,1.05995,1.05995,65200000.0
2008-09-04 02:50:00,1.0603,1.0605,1.05995,1.06035,138899999.0
2008-09-04 02:51:00,1.05995,1.06035,1.05995,1.05995,270199995.0
2008-09-04 02:52:00,1.0601,1.06045,1.0601,1.06025,170399998.0
2008-09-04 02:53:00,1.0603,1.0603,1.0603,1.0603,11000000.0
2008-09-04 02:54:00,1.0603,1.06045,1.06025,1.06045,26100000.0
2008-09-04 02:55:00,1.06025,1.06045,1.06,1.0602,104200001.0
2008-09-04 02:56:00,1.0602,1.0603,1.0602,1.0603,10200000.0
2008-09-04 02:57:00,1.0603,1.0603,1.0601,1.0601,39400000.0
2008-09-04 02:58:00,1.0601,1.0603,1.0601,1.0603,10800000.0
2008-09-04 02:59:00,1.0603,1.0603,1.0603,1.0603,2700000.0
2008-09-04 03:00:00,1.0603,1.0603,1.0603,1.0603,2700000.0
2008-09-04 03:01:00,1.0603,1.0605,1.0599,1.0605,100400000.0
2008-09-04 03:02:00,1.06005,1.0605,1.06005,1.0605,26700000.0
2008-09-04 03:03:00,1.0602,1.06055,1.0602,1.06055,6400000.0
2008-09-04 03:04:00,1.0606,1.0606,1.0602,1.0602,8400000.0
2008-09-04 03:05:00,1.0604,1.0604,1.0603,1.0604,22600000.0
2008-09-04 03:06:00,1.06045,1.0608,1.06045,1.0608,59500000.0
2008-09-04 03:07:00,1.0608,1.0614,1.0607,1.06115,220100001.0
2008-09-04 03:08:00,1.06135,1.0615,1.06085,1.0614,155700000.0
2008-09-04 03:09:00,1.0614,1.0614,1.06135,1.06135,14900000.0
2008-09-04 03:10:00,1.06135,1.06135,1.06135,1.06135,3000000.0
2008-09-04 03:11:00,1.06135,1.0614,1.06135,1.0614,15000000.0
2008-09-04 03:12:00,1.0614,1.0616,1.06125,1.0615,190500000.0
2008-09-04 03:13:00,1.0615,1.0615,1.0615,1.0615,16200000.0
2008-09-04 03:14:00,1.0615,1.0615,1.0615,1.0615,32400000.0
2008-09-04 03:15:00,1.0615,1.0615,1.0615,1.0615,2700000.0
2008-09-04 03:16:00,1.06131,1.06131,1.06121,1.06121,2300000.0
2008-09-04 03:17:00,1.0615,1.0616,1.0613,1.0616,75600000.0
2008-09-04 03:18:00,1.06139,1.06156,1.06122,1.06152,29300000.0
2008-09-04 03:19:00,1.0616,1.0616,1.06135,1.0614,21600000.0
2008-09-04 03:20:00,1.0614,1.0614,1.0614,1.0614,29700000.0
2008-09-04 03:21:00,1.0614,1.0614,1.0612,1.06135,23100000.0
2008-09-04 03:22:00,1.06135,1.06135,1.0613,1.0613,41400000.0
2008-09-04 03:23:00,1.0613,1.0614,1.0611,1.0614,94700000.0
2008-09-04 03:24:00,1.06145,1.06145,1.0613,1.0613,69200000.0
2008-09-04 03:25:00,1.0613,1.0616,1.06125,1.0615,71800000.0
2008-09-04 03:26:00,1.0615,1.0615,1.0615,1.0615,27000000.0
2008-09-04 03:27:00,1.0615,1.0615,1.0615,1.0615,5400000.0
2008-09-04 03:28:00,1.0615,1.0615,1.0615,1.0615,16200000.0
2008-09-04 03:29:00,1.0615,1.0615,1.0615,1.0615,5400000.0
2008-09-04 03:30:00,1.0615,1.0615,1.06145,1.06145,17700000.0
2008-09-04 03:31:00,1.06145,1.06145,1.06145,1.06145,4200000.0
2008-09-04 03:32:00,1.06145,1.0615,1.0614,1.0615,78600000.0
2008-09-04 03:33:00,1.0615,1.0617,1.0615,1.0617,39600000.0
2008-09-04 03:34:00,1.06185,1.06205,1.06155,1.0618,12300000.0
2008-09-04 03:35:00,1.0618,1.0619,1.0618,1.0618,30700000.0
2008-09-04 03:36:00,1.0618,1.0624,1.0618,1.0624,65100000.0
2008-09-04 03:37:00,1.0624,1.0624,1.0624,1.0624,22100000.0
2008-09-04 03:38:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2008-09-04 03:39:00,1.0625,1.0626,1.0624,1.0626,76600000.0
2008-09-04 03:40:00,1.0626,1.0626,1.06235,1.0625,111300000.0
2008-09-04 03:41:00,1.0625,1.0626,1.0625,1.0626,15000000.0
2008-09-04 03:42:00,1.0626,1.0626,1.0626,1.0626,2000000.0
2008-09-04 03:43:00,1.0626,1.0626,1.0626,1.0626,1200000.0
2008-09-04 03:44:00,1.0626,1.06265,1.0626,1.0626,9000000.0
2008-09-04 03:45:00,1.06265,1.0627,1.06265,1.0627,8300000.0
2008-09-04 03:46:00,1.0628,1.0628,1.0628,1.0628,1000000.0
2008-09-04 03:47:00,1.0628,1.0628,1.0626,1.0626,3000000.0
2008-09-04 03:48:00,1.06245,1.06245,1.06245,1.06245,4400000.0
2008-09-04 03:49:00,1.0625,1.0625,1.0625,1.0625,3500000.0
2008-09-04 03:50:00,1.06255,1.06265,1.06255,1.0626,6000000.0
2008-09-04 03:51:00,1.06228,1.06244,1.06222,1.0624,56300000.0
2008-09-04 03:52:00,1.06265,1.06275,1.06235,1.06255,26000000.0
2008-09-04 03:53:00,1.0625,1.0626,1.0625,1.0626,75200000.0
2008-09-04 03:54:00,1.0626,1.0626,1.0626,1.0626,28000000.0
2008-09-04 03:55:00,1.0625,1.06255,1.06241,1.06255,37500000.0
2008-09-04 03:56:00,1.06248,1.06249,1.06225,1.06247,57600000.0
2008-09-04 03:57:00,1.06246,1.06254,1.0624,1.0625,44000000.0
2008-09-04 03:58:00,1.06265,1.0627,1.06265,1.0627,15200000.0
2008-09-04 03:59:00,1.0627,1.0628,1.0627,1.0627,39600000.0
2008-09-04 04:00:00,1.06275,1.06275,1.0627,1.0627,25500000.0
2008-09-04 04:01:00,1.0627,1.0627,1.0627,1.0627,3500000.0
2008-09-04 04:02:00,1.06254,1.06264,1.06252,1.06256,6000000.0
2008-09-04 04:03:00,1.0627,1.0628,1.0627,1.06275,16700000.0
2008-09-04 04:04:00,1.0629,1.0629,1.0629,1.0629,1000000.0
2008-09-04 04:05:00,1.0628,1.0628,1.06255,1.0626,24500000.0
2008-09-04 04:06:00,1.0626,1.06265,1.0626,1.06265,40300000.0
2008-09-04 04:07:00,1.06235,1.06269,1.06235,1.06257,49200000.0
2008-09-04 04:08:00,1.0626,1.0626,1.0625,1.0625,97900000.0
2008-09-04 04:09:00,1.0625,1.0625,1.0625,1.0625,15200000.0
2008-09-04 04:10:00,1.0625,1.0626,1.0625,1.0626,72000000.0
2008-09-04 04:11:00,1.0626,1.0626,1.0625,1.0625,63300000.0
2008-09-04 04:12:00,1.0625,1.0625,1.0624,1.0624,25300000.0
2008-09-04 04:13:00,1.0624,1.0624,1.0624,1.0624,2000000.0
2008-09-04 04:14:00,1.0624,1.0624,1.0624,1.0624,27600000.0
2008-09-04 04:15:00,1.0624,1.0624,1.0624,1.0624,8900000.0
2008-09-04 04:16:00,1.0624,1.0624,1.0624,1.0624,10800000.0
2008-09-04 04:17:00,1.06215,1.06218,1.06201,1.06213,30100000.0
2008-09-04 04:18:00,1.06212,1.06212,1.06194,1.06211,100600000.0
2008-09-04 04:19:00,1.0624,1.0624,1.0624,1.0624,2000000.0
2008-09-04 04:20:00,1.0624,1.0624,1.0623,1.0624,61800000.0
2008-09-04 04:21:00,1.0624,1.0627,1.0624,1.0627,28700000.0
2008-09-04 04:22:00,1.0627,1.0627,1.0627,1.0627,3500000.0
2008-09-04 04:23:00,1.0627,1.0627,1.0625,1.0625,21700000.0
2008-09-04 04:24:00,1.06255,1.0631,1.0625,1.0626,169300000.0
2008-09-04 04:25:00,1.0626,1.0626,1.06242,1.06248,10800000.0
2008-09-04 04:26:00,1.0626,1.0626,1.06245,1.06245,28500000.0
2008-09-04 04:27:00,1.06245,1.0625,1.06235,1.0624,48300000.0
2008-09-04 04:28:00,1.06212,1.06256,1.06174,1.06199,41300000.0
2008-09-04 04:29:00,1.0624,1.0624,1.0624,1.0624,3000000.0
2008-09-04 04:30:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2008-09-04 04:31:00,1.0624,1.0624,1.0621,1.0621,9800000.0
2008-09-04 04:32:00,1.0624,1.0624,1.0621,1.0624,15800000.0
2008-09-04 04:33:00,1.0621,1.0621,1.0619,1.0619,29400000.0
2008-09-04 04:34:00,1.062,1.062,1.062,1.062,5400000.0
2008-09-04 04:35:00,1.062,1.062,1.0616,1.0616,68000000.0
2008-09-04 04:36:00,1.0616,1.0617,1.06145,1.0615,115600000.0
2008-09-04 04:37:00,1.0615,1.0616,1.0615,1.0616,46500000.0
2008-09-04 04:38:00,1.0616,1.0617,1.0615,1.0615,20100000.0
2008-09-04 04:39:00,1.0615,1.0615,1.06115,1.0612,59200000.0
2008-09-04 04:40:00,1.0612,1.0622,1.0612,1.0615,194300000.0
2008-09-04 04:41:00,1.0616,1.0616,1.0614,1.0615,76000000.0
2008-09-04 04:42:00,1.0615,1.0615,1.06125,1.0613,37000000.0
2008-09-04 04:43:00,1.0613,1.0614,1.0613,1.0614,24600000.0
2008-09-04 04:44:00,1.0613,1.0613,1.0613,1.0613,47000001.0
2008-09-04 04:45:00,1.0613,1.0613,1.0612,1.0612,8600000.0
2008-09-04 04:46:00,1.0612,1.0613,1.0612,1.0612,55100000.0
2008-09-04 04:47:00,1.0612,1.06135,1.0612,1.0613,107500000.0
2008-09-04 04:48:00,1.0613,1.0613,1.0612,1.0612,23400000.0
2008-09-04 04:49:00,1.0612,1.0612,1.0611,1.06115,25000000.0
2008-09-04 04:50:00,1.06109,1.0611,1.06099,1.06102,7500000.0
2008-09-04 04:51:00,1.06102,1.06104,1.06099,1.061,13000000.0
2008-09-04 04:52:00,1.06097,1.061,1.06083,1.06096,14300000.0
2008-09-04 04:53:00,1.06103,1.06115,1.06099,1.061,22900000.0
2008-09-04 04:54:00,1.06115,1.06115,1.06115,1.06115,5000000.0
2008-09-04 04:55:00,1.06115,1.06115,1.06115,1.06115,5000000.0
2008-09-04 04:56:00,1.06115,1.06115,1.06115,1.06115,1000000.0
2008-09-04 04:57:00,1.0612,1.0612,1.0612,1.0612,6400000.0
2008-09-04 04:58:00,1.0613,1.06135,1.0612,1.0612,17500000.0
2008-09-04 04:59:00,1.06105,1.06105,1.061,1.061,3000000.0
2008-09-04 05:00:00,1.0612,1.0612,1.0612,1.0612,6200000.0
2008-09-04 05:01:00,1.0611,1.0611,1.061,1.061,19400000.0
2008-09-04 05:02:00,1.061,1.06108,1.06083,1.06088,24000000.0
2008-09-04 05:03:00,1.0611,1.0611,1.0611,1.0611,4500000.0
2008-09-04 05:04:00,1.06096,1.06096,1.06076,1.06096,51100000.0
2008-09-04 05:05:00,1.06115,1.06115,1.0611,1.0611,4500000.0
2008-09-04 05:06:00,1.06093,1.06109,1.06087,1.06093,51100000.0
2008-09-04 05:07:00,1.06102,1.06102,1.06087,1.06089,24400000.0
2008-09-04 05:08:00,1.0611,1.0611,1.0611,1.0611,29600000.0
2008-09-04 05:09:00,1.0611,1.0611,1.0611,1.0611,59200000.0
2008-09-04 05:10:00,1.0611,1.0611,1.0611,1.0611,115200000.0
2008-09-04 05:11:00,1.0611,1.0612,1.0609,1.0612,157700000.0
2008-09-04 05:12:00,1.0612,1.0612,1.0612,1.0612,27400000.0
2008-09-04 05:13:00,1.0612,1.0612,1.0612,1.0612,47300000.0
2008-09-04 05:14:00,1.0612,1.0612,1.0612,1.0612,51600000.0
2008-09-04 05:15:00,1.06107,1.06112,1.06099,1.06112,24300000.0
2008-09-04 05:16:00,1.0613,1.0613,1.0613,1.0613,3200000.0
2008-09-04 05:17:00,1.06115,1.06115,1.06105,1.0611,37300000.0
2008-09-04 05:18:00,1.0613,1.0613,1.0613,1.0613,10700000.0
2008-09-04 05:19:00,1.06105,1.06105,1.06085,1.06104,35700000.0
2008-09-04 05:20:00,1.061,1.0612,1.061,1.0611,32100000.0
2008-09-04 05:21:00,1.0613,1.0613,1.0613,1.0613,10700000.0
2008-09-04 05:22:00,1.0613,1.0613,1.0613,1.0613,35300000.0
2008-09-04 05:23:00,1.0613,1.0613,1.0613,1.0613,20300000.0
2008-09-04 05:24:00,1.0613,1.0613,1.0613,1.0613,22000000.0
2008-09-04 05:25:00,1.0613,1.0613,1.0612,1.0612,14000000.0
2008-09-04 05:26:00,1.0612,1.0612,1.0612,1.0612,16100000.0
2008-09-04 05:27:00,1.0612,1.0612,1.0612,1.0612,32200000.0
2008-09-04 05:28:00,1.06092,1.06107,1.06081,1.06105,13700000.0
2008-09-04 05:29:00,1.0612,1.06135,1.0612,1.0612,76500000.0
2008-09-04 05:30:00,1.0612,1.06155,1.0612,1.0615,39800000.0
2008-09-04 05:31:00,1.06125,1.06144,1.06123,1.06138,52200000.0
2008-09-04 05:32:00,1.0615,1.0615,1.0613,1.0614,57600000.0
2008-09-04 05:33:00,1.0615,1.0615,1.0615,1.0615,2700000.0
2008-09-04 05:34:00,1.06132,1.06146,1.06116,1.06137,49900000.0
2008-09-04 05:35:00,1.06138,1.06143,1.06135,1.06141,13300000.0
2008-09-04 05:36:00,1.06132,1.06137,1.06132,1.06132,23800000.0
2008-09-04 05:37:00,1.06128,1.06141,1.06127,1.06131,13900000.0
2008-09-04 05:38:00,1.0614,1.0614,1.0614,1.0614,25300000.0
2008-09-04 05:39:00,1.0614,1.0614,1.0614,1.0614,62200000.0
2008-09-04 05:40:00,1.0614,1.0615,1.0613,1.06135,58900000.0
2008-09-04 05:41:00,1.0613,1.0617,1.06125,1.06135,67600000.0
2008-09-04 05:42:00,1.0617,1.0617,1.06125,1.0613,120900000.0
2008-09-04 05:43:00,1.0615,1.06155,1.0612,1.06125,12700000.0
2008-09-04 05:44:00,1.06122,1.06125,1.06094,1.06116,26100000.0
2008-09-04 05:45:00,1.06116,1.0612,1.06104,1.0612,18000000.0
2008-09-04 05:46:00,1.06132,1.06141,1.06105,1.06105,25200000.0
2008-09-04 05:47:00,1.0615,1.0615,1.06125,1.06125,3900000.0
2008-09-04 05:48:00,1.0613,1.0613,1.0613,1.0613,13200000.0
2008-09-04 05:49:00,1.0612,1.06125,1.06117,1.06119,30100000.0
2008-09-04 05:50:00,1.06106,1.06115,1.06097,1.06115,10700000.0
2008-09-04 05:51:00,1.0613,1.0613,1.0613,1.0613,8100000.0
2008-09-04 05:52:00,1.0613,1.0613,1.0613,1.0613,5400000.0
2008-09-04 05:53:00,1.06125,1.0614,1.0612,1.0612,86000000.0
2008-09-04 05:54:00,1.0612,1.0612,1.0612,1.0612,40400000.0
2008-09-04 05:55:00,1.0612,1.0612,1.0612,1.0612,80800000.0
2008-09-04 05:56:00,1.0612,1.0613,1.0612,1.0613,92499999.0
2008-09-04 05:57:00,1.0613,1.06142,1.06119,1.06119,26100000.0
2008-09-04 05:58:00,1.06118,1.06121,1.06112,1.06117,20200000.0
2008-09-04 05:59:00,1.0612,1.06125,1.06117,1.0612,26800000.0
2008-09-04 06:00:00,1.06116,1.06118,1.06097,1.06098,56900000.0
2008-09-04 06:01:00,1.0612,1.0612,1.0612,1.0612,67300000.0
2008-09-04 06:02:00,1.0612,1.0612,1.0612,1.0612,14800000.0
2008-09-04 06:03:00,1.0612,1.06135,1.0612,1.06135,34900000.0
2008-09-04 06:04:00,1.06115,1.0612,1.06115,1.0612,82600000.0
2008-09-04 06:05:00,1.0612,1.0612,1.0612,1.0612,14800000.0
2008-09-04 06:06:00,1.0612,1.0612,1.0612,1.0612,14800000.0
2008-09-04 06:07:00,1.06125,1.0614,1.06125,1.0613,27600000.0
2008-09-04 06:08:00,1.06112,1.06118,1.06112,1.06118,10800000.0
2008-09-04 06:09:00,1.0613,1.0613,1.0611,1.0611,251999998.0
2008-09-04 06:10:00,1.06099,1.06106,1.06088,1.06095,26600000.0
2008-09-04 06:11:00,1.06115,1.0612,1.06115,1.0612,4700000.0
2008-09-04 06:12:00,1.0612,1.0612,1.0612,1.0612,94700000.0
2008-09-04 06:13:00,1.0612,1.0613,1.0612,1.0613,89000000.0
2008-09-04 06:14:00,1.06105,1.06123,1.06101,1.06103,23200000.0
2008-09-04 06:15:00,1.0613,1.0613,1.0613,1.0613,8100000.0
2008-09-04 06:16:00,1.0613,1.0613,1.0613,1.0613,21600000.0
2008-09-04 06:17:00,1.0613,1.0613,1.0613,1.0613,5400000.0
2008-09-04 06:18:00,1.0613,1.0613,1.0612,1.0612,153400000.0
2008-09-04 06:19:00,1.0612,1.0612,1.0612,1.0612,62700000.0
2008-09-04 06:20:00,1.0612,1.0612,1.0612,1.0612,40200000.0
2008-09-04 06:21:00,1.0612,1.0613,1.0612,1.0612,64500000.0
2008-09-04 06:22:00,1.0612,1.0612,1.06115,1.0612,27600000.0
2008-09-04 06:23:00,1.0612,1.0613,1.0612,1.0613,116900000.0
2008-09-04 06:24:00,1.0613,1.0613,1.0613,1.0613,8100000.0
2008-09-04 06:25:00,1.0613,1.0613,1.0613,1.0613,32400000.0
2008-09-04 06:26:00,1.0613,1.0613,1.0613,1.0613,32400000.0
2008-09-04 06:27:00,1.0613,1.0613,1.0613,1.0613,43200000.0
2008-09-04 06:28:00,1.0613,1.0613,1.0612,1.0612,42900000.0
2008-09-04 06:29:00,1.0612,1.0612,1.0612,1.0612,64100000.0
2008-09-04 06:30:00,1.0612,1.0612,1.0612,1.0612,17000000.0
2008-09-04 06:31:00,1.0612,1.0612,1.0612,1.0612,35500000.0
2008-09-04 06:32:00,1.0612,1.0612,1.0612,1.0612,35000000.0
2008-09-04 06:33:00,1.0612,1.0612,1.0612,1.0612,17000000.0
2008-09-04 06:34:00,1.0612,1.0612,1.0612,1.0612,17500000.0
2008-09-04 06:35:00,1.0612,1.0612,1.0612,1.0612,18000000.0
2008-09-04 06:36:00,1.0612,1.0612,1.0612,1.0612,18600000.0
2008-09-04 06:37:00,1.0612,1.0612,1.0612,1.0612,19100000.0
2008-09-04 06:38:00,1.0612,1.0612,1.0612,1.0612,19700001.0
2008-09-04 06:39:00,1.0612,1.0612,1.0612,1.0612,20200001.0
2008-09-04 06:40:00,1.06125,1.06125,1.06125,1.06125,7900000.0
2008-09-04 06:41:00,1.06119,1.06125,1.06111,1.06117,18200000.0
2008-09-04 06:42:00,1.06114,1.06118,1.0611,1.06117,32300000.0
2008-09-04 06:43:00,1.06125,1.06125,1.06125,1.06125,5800000.0
2008-09-04 06:44:00,1.06135,1.0614,1.06125,1.0613,94199997.0
2008-09-04 06:45:00,1.06135,1.0614,1.06135,1.0614,20299999.0
2008-09-04 06:46:00,1.0614,1.0614,1.0613,1.0614,127899998.0
2008-09-04 06:47:00,1.0613,1.06165,1.06125,1.06135,593799999.0
2008-09-04 06:48:00,1.0615,1.06165,1.06115,1.0613,294899999.0
2008-09-04 06:49:00,1.06135,1.06135,1.06135,1.06135,3000000.0
2008-09-04 06:50:00,1.0614,1.0615,1.0613,1.0613,27900001.0
2008-09-04 06:51:00,1.06135,1.06145,1.06135,1.0614,121000000.0
2008-09-04 06:52:00,1.0614,1.0614,1.06135,1.06135,43100000.0
2008-09-04 06:53:00,1.06135,1.06135,1.06135,1.06135,2000000.0
2008-09-04 06:54:00,1.0614,1.0614,1.0614,1.0614,16200001.0
2008-09-04 06:55:00,1.06128,1.06135,1.06123,1.06135,28600000.0
2008-09-04 06:56:00,1.0614,1.0614,1.06135,1.0614,84299999.0
2008-09-04 06:57:00,1.0614,1.0616,1.0614,1.0616,143999998.0
2008-09-04 06:58:00,1.0616,1.0616,1.0616,1.0616,2700000.0
2008-09-04 06:59:00,1.0616,1.0617,1.06145,1.06145,24300000.0
2008-09-04 07:00:00,1.0615,1.0615,1.0614,1.0614,6200000.0
2008-09-04 07:01:00,1.06134,1.06142,1.06126,1.06132,31200000.0
2008-09-04 07:02:00,1.06128,1.06136,1.06108,1.06136,93800000.0
2008-09-04 07:03:00,1.06146,1.06148,1.0613,1.0613,30100000.0
2008-09-04 07:04:00,1.06136,1.06139,1.06121,1.06137,110200000.0
2008-09-04 07:05:00,1.0614,1.0614,1.0614,1.0614,89199996.0
2008-09-04 07:06:00,1.0614,1.0614,1.0614,1.0614,85999998.0
2008-09-04 07:07:00,1.0614,1.0614,1.0614,1.0614,58800000.0
2008-09-04 07:08:00,1.0614,1.0615,1.0614,1.0614,12000000.0
2008-09-04 07:09:00,1.0614,1.0614,1.0614,1.0614,8900000.0
2008-09-04 07:10:00,1.06128,1.06144,1.06108,1.06138,42400000.0
2008-09-04 07:11:00,1.0614,1.0615,1.06125,1.06135,52000000.0
2008-09-04 07:12:00,1.0614,1.0615,1.0614,1.0615,30900000.0
2008-09-04 07:13:00,1.06125,1.06151,1.06125,1.0614,129800000.0
2008-09-04 07:14:00,1.0616,1.0616,1.0616,1.0616,2700000.0
2008-09-04 07:15:00,1.06138,1.06149,1.06133,1.0614,108200000.0
2008-09-04 07:16:00,1.06156,1.06156,1.06128,1.06153,52700000.0
2008-09-04 07:17:00,1.0616,1.0616,1.0613,1.0613,55000000.0
2008-09-04 07:18:00,1.0613,1.0613,1.0613,1.0613,9700000.0
2008-09-04 07:19:00,1.06128,1.06141,1.06125,1.06135,18400000.0
2008-09-04 07:20:00,1.0613,1.0613,1.0613,1.0613,2700000.0
2008-09-04 07:21:00,1.0613,1.0613,1.0613,1.0613,2700000.0
2008-09-04 07:22:00,1.0612,1.0612,1.0612,1.0612,62000000.0
2008-09-04 07:23:00,1.0612,1.0612,1.0612,1.0612,31000000.0
2008-09-04 07:24:00,1.0612,1.0612,1.0612,1.0612,20200001.0
2008-09-04 07:25:00,1.0612,1.0612,1.0612,1.0612,20200001.0
2008-09-04 07:26:00,1.0612,1.0612,1.0612,1.0612,20200001.0
2008-09-04 07:27:00,1.06128,1.06128,1.06126,1.06128,9900000.0
2008-09-04 07:28:00,1.0612,1.0612,1.0612,1.0612,20200001.0
2008-09-04 07:29:00,1.0613,1.0613,1.06105,1.0612,159500000.0
2008-09-04 07:30:00,1.06125,1.06125,1.06105,1.0612,29200000.0
2008-09-04 07:31:00,1.06125,1.06145,1.06105,1.0614,124700001.0
2008-09-04 07:32:00,1.0614,1.0614,1.0614,1.0614,21600000.0
2008-09-04 07:33:00,1.06124,1.06147,1.06119,1.06119,150000000.0
2008-09-04 07:34:00,1.0614,1.0614,1.0614,1.0614,10800000.0
2008-09-04 07:35:00,1.0614,1.0614,1.0614,1.0614,10800000.0
2008-09-04 07:36:00,1.0615,1.0616,1.0615,1.0616,9100000.0
2008-09-04 07:37:00,1.0616,1.0616,1.0616,1.0616,2700000.0
2008-09-04 07:38:00,1.0616,1.06215,1.0616,1.06195,186400000.0
2008-09-04 07:39:00,1.062,1.0621,1.062,1.062,29700000.0
2008-09-04 07:40:00,1.062,1.062,1.06135,1.0617,273700001.0
2008-09-04 07:41:00,1.0617,1.0617,1.0617,1.0617,2700000.0
2008-09-04 07:42:00,1.0618,1.0619,1.0617,1.0617,67700000.0
2008-09-04 07:43:00,1.0617,1.0618,1.0617,1.0618,32800000.0
2008-09-04 07:44:00,1.0617,1.0617,1.06155,1.06166,35400000.0
2008-09-04 07:45:00,1.06184,1.06184,1.06161,1.06165,12500000.0
2008-09-04 07:46:00,1.0618,1.0618,1.0617,1.0617,52600000.0
2008-09-04 07:47:00,1.0617,1.06175,1.0616,1.0617,53100000.0
2008-09-04 07:48:00,1.0617,1.0617,1.0617,1.0617,12400000.0
2008-09-04 07:49:00,1.0617,1.0618,1.0617,1.0618,25000000.0
2008-09-04 07:50:00,1.0618,1.0621,1.06165,1.0617,30400000.0
2008-09-04 07:51:00,1.0617,1.0617,1.0613,1.0615,320900001.0
2008-09-04 07:52:00,1.0614,1.0614,1.0613,1.0614,49800000.0
2008-09-04 07:53:00,1.0614,1.0614,1.0613,1.0614,53300000.0
2008-09-04 07:54:00,1.0614,1.0614,1.0611,1.0614,85900000.0
2008-09-04 07:55:00,1.0613,1.0614,1.0613,1.0614,74199999.0
2008-09-04 07:56:00,1.0614,1.0616,1.06135,1.0614,38700000.0
2008-09-04 07:57:00,1.0614,1.0615,1.0611,1.0613,121100000.0
2008-09-04 07:58:00,1.0613,1.0613,1.06105,1.0613,120100001.0
2008-09-04 07:59:00,1.0613,1.0613,1.0613,1.0613,2700000.0
2008-09-04 08:00:00,1.0613,1.0613,1.0613,1.0613,3500000.0
2008-09-04 08:01:00,1.0613,1.0614,1.06115,1.06125,20800000.0
2008-09-04 08:02:00,1.0612,1.06125,1.0612,1.06125,14600000.0
2008-09-04 08:03:00,1.0613,1.0613,1.0613,1.0613,1000000.0
2008-09-04 08:04:00,1.06125,1.06135,1.0612,1.0612,3000000.0
2008-09-04 08:05:00,1.06135,1.0614,1.06125,1.0614,10800000.0
2008-09-04 08:06:00,1.06115,1.06125,1.06105,1.06105,21600000.0
2008-09-04 08:07:00,1.0611,1.0611,1.06055,1.06065,112500000.0
2008-09-04 08:08:00,1.0605,1.0607,1.0604,1.0604,178000000.0
2008-09-04 08:09:00,1.06045,1.0608,1.06045,1.0607,59000000.0
2008-09-04 08:10:00,1.06075,1.0609,1.06075,1.0609,9000000.0
2008-09-04 08:11:00,1.0609,1.0609,1.06055,1.0607,12000000.0
2008-09-04 08:12:00,1.06075,1.0609,1.0607,1.0607,66600000.0
2008-09-04 08:13:00,1.0607,1.06075,1.06065,1.0607,24200000.0
2008-09-04 08:14:00,1.0607,1.0607,1.0602,1.0602,68800000.0
2008-09-04 08:15:00,1.0602,1.0602,1.05995,1.0601,124100000.0
2008-09-04 08:16:00,1.06015,1.06015,1.0594,1.05945,104099999.0
2008-09-04 08:17:00,1.05925,1.0594,1.0588,1.05915,282699998.0
2008-09-04 08:18:00,1.0592,1.0592,1.059,1.05905,85800000.0
2008-09-04 08:19:00,1.059,1.059,1.0587,1.05875,131300000.0
2008-09-04 08:20:00,1.05875,1.0588,1.05865,1.05875,49500000.0
2008-09-04 08:21:00,1.05875,1.0589,1.05875,1.0589,4000000.0
2008-09-04 08:22:00,1.0587,1.0593,1.0587,1.0593,78400001.0
2008-09-04 08:23:00,1.05935,1.0595,1.0593,1.0593,48200000.0
2008-09-04 08:24:00,1.0593,1.05945,1.0593,1.0593,21000000.0
2008-09-04 08:25:00,1.05935,1.0595,1.0593,1.0595,34500000.0
2008-09-04 08:26:00,1.0595,1.0596,1.05925,1.0596,41600000.0
2008-09-04 08:27:00,1.0596,1.0597,1.0594,1.0595,23200000.0
2008-09-04 08:28:00,1.0595,1.0596,1.05895,1.05915,191799997.0
2008-09-04 08:29:00,1.0591,1.0591,1.05875,1.0591,66200000.0
2008-09-04 08:30:00,1.0591,1.05935,1.05895,1.05895,50100000.0
2008-09-04 08:31:00,1.059,1.05925,1.0588,1.0589,175000000.0
2008-09-04 08:32:00,1.0589,1.0592,1.0589,1.0591,139600000.0
2008-09-04 08:33:00,1.0592,1.05925,1.05905,1.0591,113400000.0
2008-09-04 08:34:00,1.0591,1.0595,1.0591,1.0595,100500000.0
2008-09-04 08:35:00,1.0594,1.05975,1.0593,1.05955,170000000.0
2008-09-04 08:36:00,1.0596,1.05965,1.0593,1.0593,38500000.0
2008-09-04 08:37:00,1.0593,1.0596,1.0593,1.05955,29500000.0
2008-09-04 08:38:00,1.0596,1.0596,1.0594,1.05945,26700000.0
2008-09-04 08:39:00,1.0594,1.0595,1.05925,1.0593,28900000.0
2008-09-04 08:40:00,1.05925,1.05945,1.0592,1.05945,47900000.0
2008-09-04 08:41:00,1.0595,1.0595,1.0595,1.0595,16800000.0
2008-09-04 08:42:00,1.05965,1.0598,1.0594,1.0595,26300000.0
2008-09-04 08:43:00,1.0596,1.0597,1.05925,1.0594,18400000.0
2008-09-04 08:44:00,1.05945,1.0597,1.0593,1.0593,34700000.0
2008-09-04 08:45:00,1.05945,1.0595,1.0591,1.05915,33000000.0
2008-09-04 08:46:00,1.0592,1.0592,1.05915,1.05915,56200000.0
2008-09-04 08:47:00,1.05915,1.0592,1.05865,1.0587,107700000.0
2008-09-04 08:48:00,1.0588,1.05915,1.0588,1.05915,48600000.0
2008-09-04 08:49:00,1.0592,1.05925,1.05905,1.05915,7000000.0
2008-09-04 08:50:00,1.0592,1.0592,1.05915,1.0592,7000000.0
2008-09-04 08:51:00,1.0592,1.0595,1.05915,1.0593,48400000.0
2008-09-04 08:52:00,1.05945,1.0595,1.05925,1.0594,14000000.0
2008-09-04 08:53:00,1.0594,1.0594,1.0594,1.0594,40200000.0
2008-09-04 08:54:00,1.0594,1.0597,1.0594,1.0597,86500000.0
2008-09-04 08:55:00,1.0597,1.05975,1.0595,1.05955,73000000.0
2008-09-04 08:56:00,1.05955,1.05955,1.05885,1.05885,72000000.0
2008-09-04 08:57:00,1.0588,1.05885,1.05865,1.05865,82500000.0
2008-09-04 08:58:00,1.05865,1.05875,1.05865,1.0587,30500000.0
2008-09-04 08:59:00,1.0587,1.0587,1.0586,1.05865,103400000.0
2008-09-04 09:00:00,1.05865,1.0589,1.05865,1.0588,140000000.0
2008-09-04 09:01:00,1.0589,1.0589,1.0587,1.05875,48500000.0
2008-09-04 09:02:00,1.05875,1.05885,1.05875,1.05885,8100000.0
2008-09-04 09:03:00,1.05875,1.05885,1.05875,1.05885,22200000.0
2008-09-04 09:04:00,1.0589,1.0589,1.0589,1.0589,7600000.0
2008-09-04 09:05:00,1.0589,1.05895,1.0589,1.05895,10100000.0
2008-09-04 09:06:00,1.059,1.059,1.059,1.059,9900000.0
2008-09-04 09:07:00,1.059,1.059,1.05885,1.05885,43000000.0
2008-09-04 09:08:00,1.05885,1.05885,1.0585,1.05855,119900000.0
2008-09-04 09:09:00,1.05855,1.05855,1.0567,1.05695,744399996.0
2008-09-04 09:10:00,1.05695,1.0574,1.0568,1.0569,284500000.0
2008-09-04 09:11:00,1.0569,1.0571,1.05585,1.05635,450199999.0
2008-09-04 09:12:00,1.0563,1.0567,1.0561,1.0566,224400000.0
2008-09-04 09:13:00,1.0566,1.05665,1.0562,1.05625,205000000.0
2008-09-04 09:14:00,1.05635,1.05635,1.0562,1.05625,79800000.0
2008-09-04 09:15:00,1.0563,1.0567,1.0562,1.0567,278099999.0
2008-09-04 09:16:00,1.0566,1.0568,1.0563,1.0563,164500001.0
2008-09-04 09:17:00,1.0563,1.0565,1.0563,1.05645,91900000.0
2008-09-04 09:18:00,1.0564,1.0567,1.0564,1.0566,132100000.0
2008-09-04 09:19:00,1.0567,1.0567,1.0562,1.0562,128500000.0
2008-09-04 09:20:00,1.05625,1.05625,1.0559,1.056,42900000.0
2008-09-04 09:21:00,1.05595,1.05595,1.0557,1.0559,110200000.0
2008-09-04 09:22:00,1.0559,1.056,1.0558,1.056,85100000.0
2008-09-04 09:23:00,1.056,1.0561,1.056,1.0561,57300000.0
2008-09-04 09:24:00,1.0561,1.0561,1.05575,1.0558,306200000.0
2008-09-04 09:25:00,1.0558,1.05585,1.0556,1.0556,111800000.0
2008-09-04 09:26:00,1.0556,1.05565,1.05515,1.0552,183100000.0
2008-09-04 09:27:00,1.0552,1.05525,1.055,1.0552,98300000.0
2008-09-04 09:28:00,1.0552,1.0552,1.05495,1.0551,179200000.0
2008-09-04 09:29:00,1.05505,1.0552,1.0548,1.055,110300000.0
2008-09-04 09:30:00,1.05505,1.0552,1.05495,1.055,169500000.0
2008-09-04 09:31:00,1.055,1.0556,1.055,1.0554,187000000.0
2008-09-04 09:32:00,1.0554,1.0556,1.0551,1.0554,174800000.0
2008-09-04 09:33:00,1.0554,1.0558,1.0554,1.0558,196800000.0
2008-09-04 09:34:00,1.0558,1.05585,1.055,1.05505,145200000.0
2008-09-04 09:35:00,1.055,1.05505,1.05455,1.05475,258299999.0
2008-09-04 09:36:00,1.05475,1.05475,1.0542,1.05445,237400000.0
2008-09-04 09:37:00,1.05445,1.0547,1.0544,1.0546,228300000.0
2008-09-04 09:38:00,1.0546,1.0546,1.05435,1.0544,121500000.0
2008-09-04 09:39:00,1.0544,1.0549,1.0544,1.05475,130100000.0
2008-09-04 09:40:00,1.0547,1.0548,1.05445,1.05445,276799999.0
2008-09-04 09:41:00,1.05455,1.0546,1.0545,1.0546,44100000.0
2008-09-04 09:42:00,1.0546,1.0547,1.0546,1.0546,112700000.0
2008-09-04 09:43:00,1.0546,1.0547,1.0546,1.0546,72400000.0
2008-09-04 09:44:00,1.0547,1.05485,1.0546,1.0548,116700000.0
2008-09-04 09:45:00,1.0548,1.0548,1.05465,1.0547,149600000.0
2008-09-04 09:46:00,1.0547,1.0548,1.0546,1.0547,116300000.0
2008-09-04 09:47:00,1.05475,1.0549,1.05465,1.0548,86100000.0
2008-09-04 09:48:00,1.0548,1.05495,1.0548,1.0549,88900000.0
2008-09-04 09:49:00,1.055,1.0556,1.055,1.0556,78700000.0
2008-09-04 09:50:00,1.0556,1.0558,1.05525,1.05575,157100000.0
2008-09-04 09:51:00,1.0558,1.05585,1.0557,1.0557,47000000.0
2008-09-04 09:52:00,1.0557,1.0557,1.05565,1.0557,42200000.0
2008-09-04 09:53:00,1.0557,1.05575,1.0551,1.0551,98500000.0
2008-09-04 09:54:00,1.0551,1.0552,1.0551,1.0552,39400000.0
2008-09-04 09:55:00,1.0552,1.0552,1.0549,1.05495,70200000.0
2008-09-04 09:56:00,1.05495,1.055,1.0548,1.0549,225900000.0
2008-09-04 09:57:00,1.0549,1.05535,1.05485,1.0553,304700000.0
2008-09-04 09:58:00,1.05535,1.056,1.0553,1.0557,332300000.0
2008-09-04 09:59:00,1.0557,1.056,1.05545,1.0556,206600000.0
2008-09-04 10:00:00,1.05555,1.0557,1.0555,1.0555,26500000.0
2008-09-04 10:01:00,1.0555,1.0556,1.05525,1.0553,75000000.0
2008-09-04 10:02:00,1.0553,1.0556,1.0553,1.0554,97200001.0
2008-09-04 10:03:00,1.0554,1.0557,1.05535,1.0555,68300000.0
2008-09-04 10:04:00,1.0555,1.056,1.0555,1.056,76200000.0
2008-09-04 10:05:00,1.0561,1.0566,1.056,1.0566,98800000.0
2008-09-04 10:06:00,1.0566,1.0568,1.05615,1.05615,100800000.0
2008-09-04 10:07:00,1.0562,1.0569,1.0562,1.0569,242000000.0
2008-09-04 10:08:00,1.0568,1.0569,1.0566,1.0567,329200000.0
2008-09-04 10:09:00,1.0568,1.0568,1.0567,1.0568,23200000.0
2008-09-04 10:10:00,1.05675,1.0568,1.0567,1.0568,157100000.0
2008-09-04 10:11:00,1.0568,1.0568,1.0567,1.05675,47100000.0
2008-09-04 10:12:00,1.05675,1.0568,1.05655,1.05665,62700000.0
2008-09-04 10:13:00,1.05675,1.05675,1.0564,1.05655,91500000.0
2008-09-04 10:14:00,1.0565,1.05655,1.05635,1.05635,150500000.0
2008-09-04 10:15:00,1.05635,1.0566,1.05635,1.0566,119400000.0
2008-09-04 10:16:00,1.0566,1.0566,1.05635,1.0564,156699999.0
2008-09-04 10:17:00,1.0563,1.0565,1.05625,1.05625,33300000.0
2008-09-04 10:18:00,1.0563,1.0564,1.0563,1.0564,21200000.0
2008-09-04 10:19:00,1.0563,1.0566,1.0563,1.05645,74600000.0
2008-09-04 10:20:00,1.05645,1.057,1.05645,1.05685,151300000.0
2008-09-04 10:21:00,1.05685,1.0574,1.05685,1.05705,167200000.0
2008-09-04 10:22:00,1.0571,1.0571,1.0567,1.057,199200000.0
2008-09-04 10:23:00,1.057,1.0571,1.057,1.0571,14500000.0
2008-09-04 10:24:00,1.0571,1.0572,1.0571,1.0571,128900000.0
2008-09-04 10:25:00,1.0571,1.0571,1.05695,1.05695,55800000.0
2008-09-04 10:26:00,1.05695,1.05695,1.0569,1.0569,36600000.0
2008-09-04 10:27:00,1.05695,1.057,1.0567,1.0567,75300000.0
2008-09-04 10:28:00,1.0567,1.0569,1.05665,1.0569,46000000.0
2008-09-04 10:29:00,1.0568,1.05695,1.0568,1.05695,39600000.0
2008-09-04 10:30:00,1.057,1.0573,1.057,1.0572,126200000.0
2008-09-04 10:31:00,1.0573,1.0573,1.0572,1.0573,33000000.0
2008-09-04 10:32:00,1.0573,1.0573,1.05725,1.05725,10100000.0
2008-09-04 10:33:00,1.05735,1.0574,1.05725,1.0573,40400000.0
2008-09-04 10:34:00,1.05725,1.0573,1.05725,1.05725,13900000.0
2008-09-04 10:35:00,1.05725,1.0578,1.0571,1.0578,184100001.0
2008-09-04 10:36:00,1.0578,1.05855,1.0576,1.05855,441300000.0
2008-09-04 10:37:00,1.0585,1.05855,1.0583,1.0583,129900000.0
2008-09-04 10:38:00,1.0584,1.0584,1.05835,1.05835,53500000.0
2008-09-04 10:39:00,1.05835,1.0584,1.0583,1.0583,83500000.0
2008-09-04 10:40:00,1.0583,1.0585,1.05815,1.0585,195100000.0
2008-09-04 10:41:00,1.0584,1.05885,1.0583,1.0585,312300000.0
2008-09-04 10:42:00,1.05855,1.0586,1.0583,1.0585,259799999.0
2008-09-04 10:43:00,1.0585,1.0585,1.0585,1.0585,16200000.0
2008-09-04 10:44:00,1.0585,1.0585,1.05825,1.05835,37300000.0
2008-09-04 10:45:00,1.0584,1.0585,1.05815,1.0585,200200000.0
2008-09-04 10:46:00,1.0585,1.0585,1.0581,1.0581,123400000.0
2008-09-04 10:47:00,1.05805,1.05805,1.0573,1.05735,131800000.0
2008-09-04 10:48:00,1.05745,1.0575,1.05685,1.057,190600000.0
2008-09-04 10:49:00,1.0569,1.0572,1.0567,1.0572,151800000.0
2008-09-04 10:50:00,1.05725,1.0573,1.0571,1.0571,110100000.0
2008-09-04 10:51:00,1.0571,1.0571,1.05675,1.0568,211800000.0
2008-09-04 10:52:00,1.05685,1.05685,1.0567,1.05675,82300000.0
2008-09-04 10:53:00,1.05675,1.057,1.05675,1.0569,58200000.0
2008-09-04 10:54:00,1.0569,1.0572,1.0569,1.0571,354800000.0
2008-09-04 10:55:00,1.0571,1.0571,1.05675,1.05705,132500000.0
2008-09-04 10:56:00,1.0571,1.0571,1.05695,1.05695,55200000.0
2008-09-04 10:57:00,1.05695,1.057,1.0567,1.057,90100000.0
2008-09-04 10:58:00,1.0569,1.0572,1.05685,1.0571,179200000.0
2008-09-04 10:59:00,1.0572,1.05735,1.05715,1.0573,114900000.0
2008-09-04 11:00:00,1.0573,1.05745,1.0569,1.05745,279200000.0
2008-09-04 11:01:00,1.0574,1.0576,1.05735,1.0575,75400000.0
2008-09-04 11:02:00,1.0575,1.0575,1.0573,1.05735,14600000.0
2008-09-04 11:03:00,1.05735,1.05735,1.05735,1.05735,22500000.0
2008-09-04 11:04:00,1.05735,1.05735,1.0572,1.0572,44900000.0
2008-09-04 11:05:00,1.0573,1.0573,1.05715,1.05715,40400000.0
2008-09-04 11:06:00,1.05715,1.05745,1.05715,1.05735,184900000.0
2008-09-04 11:07:00,1.0574,1.0574,1.0573,1.0573,90400000.0
2008-09-04 11:08:00,1.0573,1.0573,1.0573,1.0573,41200000.0
2008-09-04 11:09:00,1.0573,1.0573,1.0571,1.05715,126300000.0
2008-09-04 11:10:00,1.0571,1.0572,1.0571,1.0572,42300000.0
2008-09-04 11:11:00,1.0572,1.0573,1.0572,1.0573,10800000.0
2008-09-04 11:12:00,1.0573,1.0574,1.0573,1.0574,48400000.0
2008-09-04 11:13:00,1.0574,1.0575,1.0574,1.0574,18900000.0
2008-09-04 11:14:00,1.0574,1.0575,1.0574,1.0575,23600000.0
2008-09-04 11:15:00,1.0575,1.0575,1.0574,1.0574,44300000.0
2008-09-04 11:16:00,1.0574,1.0574,1.0573,1.0574,17800000.0
2008-09-04 11:17:00,1.0573,1.0574,1.0573,1.0573,12400000.0
2008-09-04 11:18:00,1.0573,1.0579,1.0573,1.0579,133000000.0
2008-09-04 11:19:00,1.0579,1.0584,1.0579,1.0584,65300000.0
2008-09-04 11:20:00,1.0584,1.0585,1.0583,1.05835,51600000.0
2008-09-04 11:21:00,1.0584,1.0584,1.0582,1.0582,50400000.0
2008-09-04 11:22:00,1.0583,1.0583,1.0583,1.0583,8100000.0
2008-09-04 11:23:00,1.05825,1.05845,1.0582,1.0583,52800000.0
2008-09-04 11:24:00,1.05845,1.0585,1.0581,1.05815,87400000.0
2008-09-04 11:25:00,1.0581,1.0581,1.05795,1.058,56200000.0
2008-09-04 11:26:00,1.05795,1.0583,1.0579,1.0583,221600000.0
2008-09-04 11:27:00,1.0583,1.0583,1.05815,1.05825,97500000.0
2008-09-04 11:28:00,1.0584,1.0585,1.0584,1.0585,10000000.0
2008-09-04 11:29:00,1.0585,1.0585,1.0583,1.0584,81200000.0
2008-09-04 11:30:00,1.0584,1.0585,1.0584,1.0584,55800000.0
2008-09-04 11:31:00,1.0584,1.0584,1.05835,1.0584,16100000.0
2008-09-04 11:32:00,1.05835,1.0584,1.05835,1.0584,18900000.0
2008-09-04 11:33:00,1.0584,1.0584,1.0584,1.0584,23900000.0
2008-09-04 11:34:00,1.0584,1.05855,1.0584,1.0584,55300000.0
2008-09-04 11:35:00,1.0584,1.05855,1.0583,1.0583,41900000.0
2008-09-04 11:36:00,1.0583,1.0584,1.0583,1.0583,20400000.0
2008-09-04 11:37:00,1.0583,1.0584,1.05815,1.05835,87700000.0
2008-09-04 11:38:00,1.0584,1.0584,1.0582,1.05825,42300000.0
2008-09-04 11:39:00,1.0582,1.05835,1.05815,1.0583,63700000.0
2008-09-04 11:40:00,1.05825,1.0583,1.0582,1.05825,122600000.0
2008-09-04 11:41:00,1.0583,1.0583,1.0582,1.0582,20200000.0
2008-09-04 11:42:00,1.0583,1.0585,1.05825,1.0584,36500000.0
2008-09-04 11:43:00,1.0584,1.0587,1.0582,1.0585,126900000.0
2008-09-04 11:44:00,1.05865,1.0589,1.05855,1.0589,85700000.0
2008-09-04 11:45:00,1.0588,1.0589,1.0588,1.0589,19200000.0
2008-09-04 11:46:00,1.0589,1.0589,1.0589,1.0589,16200000.0
2008-09-04 11:47:00,1.0589,1.059,1.0589,1.059,11100000.0
2008-09-04 11:48:00,1.059,1.0597,1.059,1.0596,92400000.0
2008-09-04 11:49:00,1.0596,1.0606,1.0596,1.05995,211700000.0
2008-09-04 11:50:00,1.05995,1.0602,1.05995,1.05995,61400000.0
2008-09-04 11:51:00,1.06,1.0601,1.0596,1.0601,87900000.0
2008-09-04 11:52:00,1.06005,1.0601,1.059,1.0592,203600000.0
2008-09-04 11:53:00,1.05915,1.0603,1.05915,1.06025,125300000.0
2008-09-04 11:54:00,1.06025,1.0606,1.06025,1.06055,118600000.0
2008-09-04 11:55:00,1.06055,1.06085,1.06035,1.06085,167700000.0
2008-09-04 11:56:00,1.06085,1.0612,1.06085,1.0612,48200000.0
2008-09-04 11:57:00,1.0612,1.0612,1.06095,1.061,32500000.0
2008-09-04 11:58:00,1.0609,1.0611,1.06045,1.0606,67500000.0
2008-09-04 11:59:00,1.0606,1.06105,1.0606,1.0608,42200000.0
2008-09-04 12:00:00,1.0608,1.06115,1.0608,1.0611,129900000.0
2008-09-04 12:01:00,1.06105,1.0612,1.06085,1.06085,149800000.0
2008-09-04 12:02:00,1.0609,1.06095,1.0607,1.06075,45600000.0
2008-09-04 12:03:00,1.06075,1.0609,1.0605,1.0605,51200000.0
2008-09-04 12:04:00,1.06065,1.0608,1.06035,1.06035,74200000.0
2008-09-04 12:05:00,1.06045,1.0608,1.0603,1.0605,118300000.0
2008-09-04 12:06:00,1.06065,1.0612,1.0605,1.0612,135700000.0
2008-09-04 12:07:00,1.0612,1.0612,1.061,1.0612,74700000.0
2008-09-04 12:08:00,1.0612,1.0612,1.0607,1.0608,80100000.0
2008-09-04 12:09:00,1.0608,1.0608,1.06065,1.06065,24600000.0
2008-09-04 12:10:00,1.0607,1.06085,1.0604,1.06065,65600000.0
2008-09-04 12:11:00,1.0605,1.061,1.0605,1.0607,85400000.0
2008-09-04 12:12:00,1.0606,1.06105,1.0606,1.06105,90900000.0
2008-09-04 12:13:00,1.0609,1.06095,1.0606,1.06085,84000000.0
2008-09-04 12:14:00,1.0607,1.061,1.0605,1.0607,66100000.0
2008-09-04 12:15:00,1.0607,1.0607,1.0606,1.0606,42600000.0
2008-09-04 12:16:00,1.0606,1.0611,1.0606,1.061,70000000.0
2008-09-04 12:17:00,1.061,1.0613,1.061,1.0613,61100000.0
2008-09-04 12:18:00,1.0613,1.0614,1.0613,1.0613,34400000.0
2008-09-04 12:19:00,1.0613,1.0619,1.0613,1.0618,155400000.0
2008-09-04 12:20:00,1.0618,1.0618,1.06125,1.0614,133400000.0
2008-09-04 12:21:00,1.0614,1.0615,1.06105,1.0611,70300000.0
2008-09-04 12:22:00,1.0612,1.06145,1.0611,1.0614,53600000.0
2008-09-04 12:23:00,1.0614,1.0615,1.0613,1.0614,61700000.0
2008-09-04 12:24:00,1.0614,1.06145,1.0612,1.0614,74100000.0
2008-09-04 12:25:00,1.0614,1.0614,1.06105,1.06105,66400000.0
2008-09-04 12:26:00,1.0611,1.06125,1.06105,1.06105,37500000.0
2008-09-04 12:27:00,1.06105,1.0611,1.06105,1.0611,18700000.0
2008-09-04 12:28:00,1.06105,1.06145,1.061,1.0614,53600000.0
2008-09-04 12:29:00,1.0614,1.0615,1.0614,1.0615,24600000.0
2008-09-04 12:30:00,1.0615,1.0616,1.0614,1.0614,43300000.0
2008-09-04 12:31:00,1.06155,1.0616,1.06115,1.06115,44000000.0
2008-09-04 12:32:00,1.0612,1.0616,1.0612,1.0616,61800000.0
2008-09-04 12:33:00,1.0616,1.0619,1.0616,1.0619,58500000.0
2008-09-04 12:34:00,1.0619,1.0623,1.06185,1.06215,67500000.0
2008-09-04 12:35:00,1.0622,1.06235,1.0621,1.0622,20600000.0
2008-09-04 12:36:00,1.0622,1.0622,1.06205,1.06205,10100000.0
2008-09-04 12:37:00,1.0621,1.0621,1.06135,1.06145,147600000.0
2008-09-04 12:38:00,1.0615,1.06175,1.06135,1.0615,125800000.0
2008-09-04 12:39:00,1.0616,1.0616,1.0611,1.0613,86000000.0
2008-09-04 12:40:00,1.0613,1.0614,1.0612,1.06135,58800000.0
2008-09-04 12:41:00,1.0614,1.0617,1.0613,1.06155,76300000.0
2008-09-04 12:42:00,1.06155,1.06175,1.0615,1.0617,82100000.0
2008-09-04 12:43:00,1.06175,1.0624,1.06175,1.0623,69100000.0
2008-09-04 12:44:00,1.0621,1.06225,1.0615,1.0616,74600000.0
2008-09-04 12:45:00,1.0616,1.0616,1.0614,1.0614,8300000.0
2008-09-04 12:46:00,1.06145,1.0622,1.06145,1.06205,102900000.0
2008-09-04 12:47:00,1.06215,1.0622,1.06215,1.0622,16000000.0
2008-09-04 12:48:00,1.0622,1.06265,1.0621,1.06245,61500000.0
2008-09-04 12:49:00,1.0625,1.0627,1.0621,1.0627,180900001.0
2008-09-04 12:50:00,1.0629,1.0636,1.0627,1.06275,156700000.0
2008-09-04 12:51:00,1.06275,1.063,1.0621,1.0623,201600000.0
2008-09-04 12:52:00,1.0623,1.0625,1.0622,1.0623,43600000.0
2008-09-04 12:53:00,1.0624,1.06285,1.0623,1.06285,156300000.0
2008-09-04 12:54:00,1.0628,1.0629,1.0626,1.0627,25000000.0
2008-09-04 12:55:00,1.0627,1.0633,1.06265,1.06325,94000000.0
2008-09-04 12:56:00,1.0633,1.06345,1.0631,1.0631,99300000.0
2008-09-04 12:57:00,1.0631,1.0631,1.0626,1.06265,64000000.0
2008-09-04 12:58:00,1.06265,1.06335,1.06265,1.063,103500000.0
2008-09-04 12:59:00,1.0629,1.06295,1.06265,1.06275,135500000.0
2008-09-04 13:00:00,1.06275,1.0628,1.06265,1.0627,70300000.0
2008-09-04 13:01:00,1.0626,1.0627,1.0625,1.0625,67400000.0
2008-09-04 13:02:00,1.0625,1.0626,1.0623,1.0623,131600000.0
2008-09-04 13:03:00,1.0621,1.0623,1.06115,1.06135,361200002.0
2008-09-04 13:04:00,1.0614,1.0615,1.0613,1.0614,100500000.0
2008-09-04 13:05:00,1.0613,1.0614,1.06105,1.0612,164600000.0
2008-09-04 13:06:00,1.06125,1.0613,1.06085,1.0611,295200000.0
2008-09-04 13:07:00,1.06105,1.0612,1.06085,1.061,305400000.0
2008-09-04 13:08:00,1.0611,1.0614,1.06105,1.0614,133500000.0
2008-09-04 13:09:00,1.06145,1.0622,1.0614,1.0616,215900000.0
2008-09-04 13:10:00,1.0616,1.0621,1.06145,1.0621,140000000.0
2008-09-04 13:11:00,1.062,1.06265,1.0619,1.0626,233300000.0
2008-09-04 13:12:00,1.0626,1.0628,1.0625,1.0626,82900000.0
2008-09-04 13:13:00,1.0626,1.0626,1.062,1.0622,153600000.0
2008-09-04 13:14:00,1.0622,1.06235,1.0621,1.0623,175100000.0
2008-09-04 13:15:00,1.0623,1.0626,1.06225,1.0626,143800000.0
2008-09-04 13:16:00,1.06255,1.0627,1.0622,1.06255,291700000.0
2008-09-04 13:17:00,1.06255,1.0626,1.0625,1.06255,54400000.0
2008-09-04 13:18:00,1.06255,1.0626,1.0625,1.0625,33800000.0
2008-09-04 13:19:00,1.0625,1.06255,1.0622,1.0623,274700000.0
2008-09-04 13:20:00,1.06235,1.0624,1.06205,1.0621,121100000.0
2008-09-04 13:21:00,1.062,1.0622,1.06195,1.0622,178300000.0
2008-09-04 13:22:00,1.0622,1.06225,1.06215,1.06215,113500000.0
2008-09-04 13:23:00,1.0622,1.06245,1.0622,1.06245,67900000.0
2008-09-04 13:24:00,1.0625,1.0626,1.0622,1.0626,148600000.0
2008-09-04 13:25:00,1.0626,1.06285,1.06225,1.06225,177500001.0
2008-09-04 13:26:00,1.06225,1.0624,1.062,1.0622,118700000.0
2008-09-04 13:27:00,1.0623,1.06245,1.0622,1.06225,37100000.0
2008-09-04 13:28:00,1.0623,1.06245,1.0621,1.0622,39700000.0
2008-09-04 13:29:00,1.06225,1.0627,1.0622,1.06265,90200000.0
2008-09-04 13:30:00,1.06265,1.0627,1.06205,1.06225,75900000.0
2008-09-04 13:31:00,1.06225,1.0623,1.06225,1.0623,25500000.0
2008-09-04 13:32:00,1.06235,1.06245,1.0618,1.06195,239700000.0
2008-09-04 13:33:00,1.06195,1.06235,1.0615,1.0616,297900000.0
2008-09-04 13:34:00,1.06155,1.06175,1.0614,1.0617,103300000.0
2008-09-04 13:35:00,1.0616,1.0618,1.0616,1.0618,27100000.0
2008-09-04 13:36:00,1.0618,1.0618,1.06165,1.06165,29500000.0
2008-09-04 13:37:00,1.0617,1.0617,1.0614,1.0615,93600000.0
2008-09-04 13:38:00,1.0614,1.0616,1.06135,1.0615,65900000.0
2008-09-04 13:39:00,1.06155,1.0619,1.06145,1.06155,362700000.0
2008-09-04 13:40:00,1.06155,1.0617,1.06155,1.0617,95100000.0
2008-09-04 13:41:00,1.0617,1.0617,1.0617,1.0617,5400000.0
2008-09-04 13:42:00,1.0617,1.0617,1.0613,1.0614,64400000.0
2008-09-04 13:43:00,1.0614,1.0614,1.06105,1.0611,190400000.0
2008-09-04 13:44:00,1.06115,1.0613,1.0611,1.0612,122800000.0
2008-09-04 13:45:00,1.0612,1.0612,1.0605,1.06065,275400000.0
2008-09-04 13:46:00,1.0607,1.0613,1.0607,1.06105,298200000.0
2008-09-04 13:47:00,1.06105,1.0611,1.0608,1.06085,69900000.0
2008-09-04 13:48:00,1.0609,1.061,1.0608,1.061,45400000.0
2008-09-04 13:49:00,1.061,1.061,1.0609,1.06095,31500000.0
2008-09-04 13:50:00,1.061,1.0611,1.0609,1.06105,278100000.0
2008-09-04 13:51:00,1.0611,1.0611,1.06075,1.0609,113200000.0
2008-09-04 13:52:00,1.0609,1.0609,1.06075,1.06085,47000000.0
2008-09-04 13:53:00,1.0609,1.061,1.0607,1.0607,149700000.0
2008-09-04 13:54:00,1.0607,1.0608,1.06055,1.0608,260800000.0
2008-09-04 13:55:00,1.0607,1.0608,1.0606,1.0608,55900000.0
2008-09-04 13:56:00,1.0608,1.0611,1.0606,1.0609,156100000.0
2008-09-04 13:57:00,1.061,1.061,1.0608,1.06085,24000000.0
2008-09-04 13:58:00,1.06085,1.061,1.0608,1.06085,71800000.0
2008-09-04 13:59:00,1.06085,1.0609,1.06075,1.0609,126500000.0
2008-09-04 14:00:00,1.0609,1.0609,1.0607,1.0608,45900000.0
2008-09-04 14:01:00,1.06085,1.061,1.0607,1.0608,69100000.0
2008-09-04 14:02:00,1.0608,1.0611,1.0608,1.06085,105200000.0
2008-09-04 14:03:00,1.06085,1.0609,1.06065,1.0609,150300000.0
2008-09-04 14:04:00,1.061,1.061,1.0606,1.06065,73500000.0
2008-09-04 14:05:00,1.0607,1.0608,1.0606,1.0608,81600000.0
2008-09-04 14:06:00,1.0608,1.0608,1.0607,1.0607,72900000.0
2008-09-04 14:07:00,1.0608,1.0608,1.0603,1.0604,517900006.0
2008-09-04 14:08:00,1.0604,1.0608,1.06035,1.0608,136800000.0
2008-09-04 14:09:00,1.0608,1.0608,1.06,1.06,255600000.0
2008-09-04 14:10:00,1.06,1.06,1.0594,1.0594,296800000.0
2008-09-04 14:11:00,1.0594,1.0598,1.0592,1.05955,239300000.0
2008-09-04 14:12:00,1.0596,1.0596,1.05805,1.05885,374000000.0
2008-09-04 14:13:00,1.0589,1.0592,1.0584,1.0591,130200000.0
2008-09-04 14:14:00,1.05905,1.05925,1.0588,1.05905,56900000.0
2008-09-04 14:15:00,1.05905,1.0592,1.05875,1.0592,85300000.0
2008-09-04 14:16:00,1.0592,1.06,1.05915,1.0593,192100000.0
2008-09-04 14:17:00,1.0593,1.05935,1.0591,1.0593,94600000.0
2008-09-04 14:18:00,1.0593,1.0595,1.0593,1.05935,38700000.0
2008-09-04 14:19:00,1.0594,1.05965,1.0594,1.0596,84700000.0
2008-09-04 14:20:00,1.0596,1.0597,1.0594,1.0595,179100000.0
2008-09-04 14:21:00,1.05925,1.0601,1.0592,1.0601,231000000.0
2008-09-04 14:22:00,1.06,1.06035,1.05995,1.0601,267700000.0
2008-09-04 14:23:00,1.0601,1.06015,1.05965,1.0597,101800000.0
2008-09-04 14:24:00,1.05975,1.0598,1.05965,1.05975,95700000.0
2008-09-04 14:25:00,1.0598,1.0598,1.0594,1.05965,82600000.0
2008-09-04 14:26:00,1.0596,1.0596,1.0593,1.05945,182900000.0
2008-09-04 14:27:00,1.05945,1.05955,1.05925,1.0595,58400000.0
2008-09-04 14:28:00,1.05945,1.05945,1.0592,1.05945,74900000.0
2008-09-04 14:29:00,1.0595,1.05965,1.05925,1.0596,155500000.0
2008-09-04 14:30:00,1.0595,1.0596,1.05925,1.0596,156000000.0
2008-09-04 14:31:00,1.0596,1.0596,1.0587,1.0593,543809998.0
2008-09-04 14:32:00,1.05945,1.0596,1.05865,1.059,311600000.0
2008-09-04 14:33:00,1.059,1.0598,1.05855,1.05895,558199998.0
2008-09-04 14:34:00,1.05885,1.0596,1.05885,1.0591,476400000.0
2008-09-04 14:35:00,1.0591,1.05955,1.0588,1.05945,664300000.0
2008-09-04 14:36:00,1.05895,1.0606,1.0588,1.05965,478400000.0
2008-09-04 14:37:00,1.0596,1.0608,1.05925,1.06055,446800000.0
2008-09-04 14:38:00,1.06055,1.06055,1.0592,1.0597,558900004.0
2008-09-04 14:39:00,1.0597,1.0608,1.05945,1.0595,498100001.0
2008-09-04 14:40:00,1.05945,1.0595,1.0586,1.0588,382600000.0
2008-09-04 14:41:00,1.0588,1.05955,1.0588,1.0592,345700001.0
2008-09-04 14:42:00,1.0592,1.05935,1.05895,1.0592,202100000.0
2008-09-04 14:43:00,1.0593,1.0593,1.05885,1.05895,149400000.0
2008-09-04 14:44:00,1.059,1.0592,1.05845,1.05875,290800000.0
2008-09-04 14:45:00,1.0588,1.05915,1.0584,1.0584,303799999.0
2008-09-04 14:46:00,1.0584,1.059,1.0584,1.05855,214200000.0
2008-09-04 14:47:00,1.05855,1.0588,1.05845,1.0587,57000000.0
2008-09-04 14:48:00,1.0587,1.0589,1.05865,1.0588,70800000.0
2008-09-04 14:49:00,1.05885,1.05925,1.0588,1.0589,807000008.0
2008-09-04 14:50:00,1.0588,1.0592,1.05875,1.0592,141200000.0
2008-09-04 14:51:00,1.05915,1.0596,1.05905,1.0591,376400000.0
2008-09-04 14:52:00,1.0592,1.0596,1.0591,1.05955,413800001.0
2008-09-04 14:53:00,1.05955,1.0597,1.0593,1.05935,116500000.0
2008-09-04 14:54:00,1.05945,1.0595,1.0592,1.0592,211800000.0
2008-09-04 14:55:00,1.05915,1.0595,1.0591,1.0595,229600000.0
2008-09-04 14:56:00,1.0595,1.0596,1.0593,1.0595,99600000.0
2008-09-04 14:57:00,1.0593,1.05955,1.05915,1.05935,229467500.0
2008-09-04 14:58:00,1.05935,1.0594,1.05915,1.0593,87000000.0
2008-09-04 14:59:00,1.0593,1.0593,1.058,1.058,459900000.0
2008-09-04 15:00:00,1.058,1.0587,1.058,1.0584,249200000.0
2008-09-04 15:01:00,1.0584,1.05855,1.05815,1.0583,94900000.0
2008-09-04 15:02:00,1.0583,1.0588,1.05825,1.0585,101700000.0
2008-09-04 15:03:00,1.0585,1.059,1.0583,1.05875,170500000.0
2008-09-04 15:04:00,1.05865,1.0587,1.05835,1.0584,303500000.0
2008-09-04 15:05:00,1.0584,1.0588,1.0583,1.05865,192100000.0
2008-09-04 15:06:00,1.05875,1.0589,1.05855,1.0589,247500000.0
2008-09-04 15:07:00,1.0589,1.0589,1.05835,1.0587,203500000.0
2008-09-04 15:08:00,1.0587,1.0588,1.05845,1.05875,57400000.0
2008-09-04 15:09:00,1.0588,1.0588,1.0588,1.0588,24300000.0
2008-09-04 15:10:00,1.0588,1.0588,1.058,1.058,248000000.0
2008-09-04 15:11:00,1.058,1.0582,1.058,1.05815,150200000.0
2008-09-04 15:12:00,1.0582,1.0582,1.05755,1.0579,141100000.0
2008-09-04 15:13:00,1.0579,1.0581,1.05765,1.05795,302399998.0
2008-09-04 15:14:00,1.058,1.0581,1.05765,1.058,114600000.0
2008-09-04 15:15:00,1.058,1.0585,1.0575,1.0585,222600000.0
2008-09-04 15:16:00,1.0584,1.0584,1.05805,1.0581,149900000.0
2008-09-04 15:17:00,1.0581,1.0587,1.05805,1.0586,106300000.0
2008-09-04 15:18:00,1.0586,1.0588,1.0584,1.0586,190900000.0
2008-09-04 15:19:00,1.05865,1.05875,1.0586,1.0587,103100000.0
2008-09-04 15:20:00,1.05885,1.0591,1.05865,1.059,69700000.0
2008-09-04 15:21:00,1.05895,1.059,1.0588,1.0588,41300000.0
2008-09-04 15:22:00,1.0589,1.0589,1.0587,1.0589,110500000.0
2008-09-04 15:23:00,1.0589,1.0593,1.0589,1.0593,83800000.0
2008-09-04 15:24:00,1.0593,1.0593,1.0591,1.0593,113900000.0
2008-09-04 15:25:00,1.0592,1.0593,1.0591,1.0592,100700000.0
2008-09-04 15:26:00,1.0592,1.0593,1.0591,1.0592,150900000.0
2008-09-04 15:27:00,1.0592,1.0592,1.0587,1.0588,147199999.0
2008-09-04 15:28:00,1.0588,1.0588,1.0584,1.0584,185000001.0
2008-09-04 15:29:00,1.0584,1.0588,1.0582,1.0587,373899999.0
2008-09-04 15:30:00,1.0588,1.0591,1.0585,1.0591,254700000.0
2008-09-04 15:31:00,1.0591,1.0591,1.05895,1.0591,64400000.0
2008-09-04 15:32:00,1.05915,1.05945,1.0589,1.0592,125300000.0
2008-09-04 15:33:00,1.0592,1.0592,1.05875,1.05895,133500000.0
2008-09-04 15:34:00,1.05875,1.0589,1.058,1.0583,312299999.0
2008-09-04 15:35:00,1.0583,1.0584,1.058,1.0581,163000000.0
2008-09-04 15:36:00,1.0582,1.0582,1.0579,1.0581,223800000.0
2008-09-04 15:37:00,1.0581,1.0583,1.058,1.0581,112700000.0
2008-09-04 15:38:00,1.0581,1.0587,1.0581,1.0586,89800000.0
2008-09-04 15:39:00,1.0586,1.0589,1.05835,1.0587,177600000.0
2008-09-04 15:40:00,1.0587,1.059,1.0587,1.0589,148600000.0
2008-09-04 15:41:00,1.0588,1.0592,1.0587,1.0591,342000000.0
2008-09-04 15:42:00,1.0591,1.0591,1.0587,1.0588,63900000.0
2008-09-04 15:43:00,1.05875,1.05905,1.05875,1.0589,90600000.0
2008-09-04 15:44:00,1.059,1.0591,1.0586,1.05865,139900000.0
2008-09-04 15:45:00,1.0586,1.0588,1.0585,1.05865,82600000.0
2008-09-04 15:46:00,1.05865,1.0589,1.0585,1.0586,108700000.0
2008-09-04 15:47:00,1.0586,1.059,1.0586,1.05895,144000000.0
2008-09-04 15:48:00,1.05895,1.059,1.0588,1.05895,133900000.0
2008-09-04 15:49:00,1.059,1.059,1.0587,1.0588,99400000.0
2008-09-04 15:50:00,1.05875,1.0589,1.05875,1.05885,112100000.0
2008-09-04 15:51:00,1.05885,1.0594,1.05885,1.0594,92500000.0
2008-09-04 15:52:00,1.05945,1.0596,1.0593,1.05945,96100000.0
2008-09-04 15:53:00,1.05945,1.05965,1.05935,1.0595,55400000.0
2008-09-04 15:54:00,1.0595,1.0597,1.05945,1.0597,133800000.0
2008-09-04 15:55:00,1.05965,1.0598,1.05965,1.05975,38100000.0
2008-09-04 15:56:00,1.0598,1.0603,1.0597,1.06,126300000.0
2008-09-04 15:57:00,1.06015,1.0604,1.06005,1.0601,80200000.0
2008-09-04 15:58:00,1.0601,1.0601,1.05975,1.06,149300000.0
2008-09-04 15:59:00,1.06005,1.0604,1.06,1.0603,149700000.0
2008-09-04 16:00:00,1.0604,1.06055,1.0602,1.06055,152900000.0
2008-09-04 16:01:00,1.06055,1.0609,1.06045,1.06055,168500000.0
2008-09-04 16:02:00,1.06055,1.06055,1.0601,1.06035,180000000.0
2008-09-04 16:03:00,1.0603,1.06065,1.0601,1.06055,185300000.0
2008-09-04 16:04:00,1.0606,1.061,1.06055,1.06065,173700000.0
2008-09-04 16:05:00,1.06065,1.0614,1.06055,1.0613,654900004.0
2008-09-04 16:06:00,1.0613,1.0614,1.0611,1.0612,250700000.0
2008-09-04 16:07:00,1.0612,1.06125,1.06085,1.061,140900000.0
2008-09-04 16:08:00,1.061,1.0619,1.06075,1.06185,281200001.0
2008-09-04 16:09:00,1.06185,1.06185,1.06145,1.0615,220900000.0
2008-09-04 16:10:00,1.0614,1.0615,1.06115,1.0612,357800000.0
2008-09-04 16:11:00,1.0612,1.06135,1.06085,1.0612,342600000.0
2008-09-04 16:12:00,1.06135,1.0615,1.06135,1.0615,179400000.0
2008-09-04 16:13:00,1.0615,1.0617,1.0615,1.0616,112100000.0
2008-09-04 16:14:00,1.0616,1.0616,1.06115,1.0613,200000000.0
2008-09-04 16:15:00,1.0613,1.06165,1.06115,1.0616,177100000.0
2008-09-04 16:16:00,1.0616,1.0619,1.0613,1.0613,329500000.0
2008-09-04 16:17:00,1.0613,1.0613,1.061,1.0612,190800000.0
2008-09-04 16:18:00,1.0612,1.0612,1.06085,1.0609,170700000.0
2008-09-04 16:19:00,1.0609,1.0617,1.0609,1.0615,237300000.0
2008-09-04 16:20:00,1.0615,1.0617,1.0615,1.0616,125400000.0
2008-09-04 16:21:00,1.0616,1.062,1.06145,1.0619,105900000.0
2008-09-04 16:22:00,1.0619,1.0622,1.0618,1.06185,255100000.0
2008-09-04 16:23:00,1.06185,1.062,1.0617,1.062,140200000.0
2008-09-04 16:24:00,1.062,1.0624,1.062,1.0624,299000000.0
2008-09-04 16:25:00,1.0624,1.06275,1.0623,1.0627,332100000.0
2008-09-04 16:26:00,1.06265,1.0628,1.0625,1.06275,111200000.0
2008-09-04 16:27:00,1.0626,1.0628,1.062,1.06215,315000001.0
2008-09-04 16:28:00,1.06215,1.0627,1.0621,1.0625,266900000.0
2008-09-04 16:29:00,1.0625,1.0635,1.06245,1.06345,254400000.0
2008-09-04 16:30:00,1.06345,1.06385,1.0634,1.0637,268200000.0
2008-09-04 16:31:00,1.0637,1.064,1.0633,1.0635,255200000.0
2008-09-04 16:32:00,1.0635,1.0638,1.06345,1.0636,348100000.0
2008-09-04 16:33:00,1.06355,1.0636,1.0631,1.0633,301300000.0
2008-09-04 16:34:00,1.06325,1.0638,1.06325,1.0636,261700000.0
2008-09-04 16:35:00,1.0636,1.0647,1.06355,1.06455,302799999.0
2008-09-04 16:36:00,1.06455,1.0649,1.0643,1.06455,386200000.0
2008-09-04 16:37:00,1.06455,1.0647,1.06395,1.0647,549199997.0
2008-09-04 16:38:00,1.0647,1.0647,1.064,1.0641,311600000.0
2008-09-04 16:39:00,1.0642,1.0644,1.06395,1.0643,260700000.0
2008-09-04 16:40:00,1.0643,1.0643,1.06285,1.06285,278900001.0
2008-09-04 16:41:00,1.06315,1.0634,1.06285,1.0631,469299999.0
2008-09-04 16:42:00,1.0631,1.0635,1.063,1.06345,149000000.0
2008-09-04 16:43:00,1.0635,1.0638,1.06315,1.0634,564300001.0
2008-09-04 16:44:00,1.0634,1.0637,1.0633,1.0636,162400000.0
2008-09-04 16:45:00,1.0636,1.0643,1.0636,1.0637,768700002.0
2008-09-04 16:46:00,1.0637,1.0641,1.0635,1.0635,246000000.0
2008-09-04 16:47:00,1.0635,1.0639,1.0635,1.0637,283600000.0
2008-09-04 16:48:00,1.0637,1.0638,1.06315,1.06315,318000000.0
2008-09-04 16:49:00,1.0632,1.0632,1.0627,1.0632,348100000.0
2008-09-04 16:50:00,1.0632,1.0637,1.0632,1.0635,316500000.0
2008-09-04 16:51:00,1.0635,1.0635,1.0631,1.0634,147200000.0
2008-09-04 16:52:00,1.0633,1.0634,1.06315,1.0632,98000000.0
2008-09-04 16:53:00,1.0632,1.0633,1.063,1.0632,257100000.0
2008-09-04 16:54:00,1.0632,1.0633,1.0632,1.0632,149100000.0
2008-09-04 16:55:00,1.0632,1.06325,1.06275,1.0628,141600000.0
2008-09-04 16:56:00,1.0627,1.0629,1.0627,1.0627,120100000.0
2008-09-04 16:57:00,1.0627,1.0632,1.0626,1.0631,162100000.0
2008-09-04 16:58:00,1.0631,1.06365,1.0631,1.06345,185400000.0
2008-09-04 16:59:00,1.0635,1.0646,1.0635,1.0642,442700000.0
2008-09-04 17:00:00,1.0642,1.06425,1.06355,1.0641,462100000.0
2008-09-04 17:01:00,1.0641,1.0641,1.0635,1.0635,328500000.0
2008-09-04 17:02:00,1.0635,1.0637,1.06295,1.063,275499999.0
2008-09-04 17:03:00,1.063,1.0636,1.063,1.0635,121100001.0
2008-09-04 17:04:00,1.0635,1.0635,1.06325,1.0634,226400000.0
2008-09-04 17:05:00,1.0634,1.0635,1.0633,1.0633,102500000.0
2008-09-04 17:06:00,1.0633,1.0636,1.0633,1.0634,123400000.0
2008-09-04 17:07:00,1.0635,1.0637,1.0634,1.0637,111200000.0
2008-09-04 17:08:00,1.0637,1.0639,1.06345,1.0639,256800000.0
2008-09-04 17:09:00,1.064,1.0642,1.0639,1.0642,37900000.0
2008-09-04 17:10:00,1.0642,1.06435,1.06345,1.06345,372100002.0
2008-09-04 17:11:00,1.0635,1.064,1.0635,1.06365,295700002.0
2008-09-04 17:12:00,1.0637,1.0645,1.0637,1.0645,401800001.0
2008-09-04 17:13:00,1.0645,1.06525,1.0645,1.065,214300000.0
2008-09-04 17:14:00,1.065,1.0657,1.0648,1.0656,212500000.0
2008-09-04 17:15:00,1.0657,1.0657,1.0655,1.06555,190300000.0
2008-09-04 17:16:00,1.06546,1.0656,1.06506,1.06529,58000000.0
2008-09-04 17:17:00,1.0657,1.06581,1.06533,1.06535,18500000.0
2008-09-04 17:18:00,1.0662,1.0664,1.0661,1.0661,103100000.0
2008-09-04 17:19:00,1.0661,1.0662,1.066,1.066,76000000.0
2008-09-04 17:20:00,1.06628,1.06637,1.06553,1.06553,34500000.0
2008-09-04 17:21:00,1.065,1.065,1.065,1.065,16200000.0
2008-09-04 17:22:00,1.0651,1.06515,1.06465,1.06505,148100000.0
2008-09-04 17:23:00,1.06482,1.0654,1.06466,1.06501,75000000.0
2008-09-04 17:24:00,1.06478,1.06491,1.06438,1.06469,46500000.0
2008-09-04 17:25:00,1.0649,1.0653,1.0649,1.0652,109300000.0
2008-09-04 17:26:00,1.0652,1.0654,1.0652,1.06525,71900000.0
2008-09-04 17:27:00,1.06503,1.06524,1.06469,1.06497,100400000.0
2008-09-04 17:28:00,1.065,1.0651,1.065,1.0651,12700000.0
2008-09-04 17:29:00,1.065,1.0652,1.0649,1.0652,104200000.0
2008-09-04 17:30:00,1.0652,1.0654,1.06505,1.06525,90100000.0
2008-09-04 17:31:00,1.06525,1.0656,1.0652,1.0656,114800000.0
2008-09-04 17:32:00,1.06495,1.06508,1.06484,1.06507,19100000.0
2008-09-04 17:33:00,1.06479,1.06545,1.06479,1.06523,100600000.0
2008-09-04 17:34:00,1.06565,1.066,1.06535,1.0659,155100000.0
2008-09-04 17:35:00,1.0659,1.0659,1.06545,1.06545,235300000.0
2008-09-04 17:36:00,1.0654,1.0654,1.06475,1.0649,120600000.0
2008-09-04 17:37:00,1.0649,1.065,1.0646,1.0646,90200000.0
2008-09-04 17:38:00,1.06455,1.0647,1.06405,1.0644,180900001.0
2008-09-04 17:39:00,1.0644,1.06505,1.06425,1.06455,296700000.0
2008-09-04 17:40:00,1.0646,1.06485,1.0645,1.0645,252900000.0
2008-09-04 17:41:00,1.0645,1.0645,1.0642,1.06425,118800000.0
2008-09-04 17:42:00,1.06425,1.0643,1.06405,1.06425,114400000.0
2008-09-04 17:43:00,1.0643,1.0643,1.06355,1.06395,327000000.0
2008-09-04 17:44:00,1.064,1.0642,1.06375,1.0639,222400000.0
2008-09-04 17:45:00,1.0638,1.0638,1.06315,1.0636,253400000.0
2008-09-04 17:46:00,1.0637,1.0637,1.0634,1.0634,75500000.0
2008-09-04 17:47:00,1.06355,1.0636,1.0634,1.06355,27300000.0
2008-09-04 17:48:00,1.0636,1.0637,1.0635,1.0635,231700000.0
2008-09-04 17:49:00,1.0636,1.0636,1.0633,1.0635,134000000.0
2008-09-04 17:50:00,1.0636,1.0639,1.06345,1.0637,118600000.0
2008-09-04 17:51:00,1.0637,1.0637,1.06335,1.0637,95800000.0
2008-09-04 17:52:00,1.0637,1.0637,1.0634,1.0635,107400000.0
2008-09-04 17:53:00,1.0635,1.06365,1.06345,1.06345,45999999.0
2008-09-04 17:54:00,1.0635,1.0638,1.0635,1.0637,34400000.0
2008-09-04 17:55:00,1.0636,1.06385,1.06345,1.0638,142000000.0
2008-09-04 17:56:00,1.0638,1.0638,1.0636,1.0636,33600000.0
2008-09-04 17:57:00,1.0637,1.0637,1.0635,1.0637,49100000.0
2008-09-04 17:58:00,1.0637,1.0638,1.0635,1.0638,66600000.0
2008-09-04 17:59:00,1.06375,1.0643,1.06375,1.0639,233100001.0
2008-09-04 18:00:00,1.0639,1.0647,1.06355,1.0646,353000000.0
2008-09-04 18:01:00,1.0646,1.06515,1.0644,1.0651,232500001.0
2008-09-04 18:02:00,1.065,1.065,1.06475,1.0649,48200000.0
2008-09-04 18:03:00,1.0649,1.065,1.06475,1.0649,29400000.0
2008-09-04 18:04:00,1.0648,1.065,1.0648,1.0649,48900000.0
2008-09-04 18:05:00,1.0648,1.0649,1.06475,1.0649,24662000.0
2008-09-04 18:06:00,1.0649,1.0649,1.0647,1.0647,13000000.0
2008-09-04 18:07:00,1.0646,1.0647,1.06425,1.0644,95900000.0
2008-09-04 18:08:00,1.0644,1.0644,1.0641,1.0642,42200000.0
2008-09-04 18:09:00,1.0641,1.0643,1.0641,1.0641,109381000.0
2008-09-04 18:10:00,1.0642,1.0644,1.0641,1.0643,120000000.0
2008-09-04 18:11:00,1.06435,1.06455,1.0641,1.0642,129260000.0
2008-09-04 18:12:00,1.0642,1.0643,1.0638,1.0641,133581000.0
2008-09-04 18:13:00,1.0641,1.0642,1.0641,1.0642,60500000.0
2008-09-04 18:14:00,1.0641,1.0646,1.0641,1.0646,42500000.0
2008-09-04 18:15:00,1.0645,1.0646,1.0645,1.0645,14500000.0
2008-09-04 18:16:00,1.0644,1.0645,1.06415,1.0642,63200000.0
2008-09-04 18:17:00,1.0643,1.0643,1.0642,1.0642,32700000.0
2008-09-04 18:18:00,1.0641,1.06435,1.06405,1.0642,69700000.0
2008-09-04 18:19:00,1.0642,1.0642,1.0638,1.0638,229500000.0
2008-09-04 18:20:00,1.0638,1.0638,1.0635,1.0637,78800000.0
2008-09-04 18:21:00,1.0637,1.0639,1.0637,1.0639,34500000.0
2008-09-04 18:22:00,1.0639,1.06395,1.0637,1.0637,77800000.0
2008-09-04 18:23:00,1.0636,1.0636,1.0634,1.0636,25400000.0
2008-09-04 18:24:00,1.0635,1.0636,1.0635,1.0636,20200000.0
2008-09-04 18:25:00,1.0635,1.0636,1.0635,1.0636,6400000.0
2008-09-04 18:26:00,1.0636,1.0636,1.0635,1.0635,45700000.0
2008-09-04 18:27:00,1.0636,1.0636,1.0634,1.0634,57100000.0
2008-09-04 18:28:00,1.0634,1.0636,1.0633,1.0636,73100000.0
2008-09-04 18:29:00,1.0637,1.06385,1.0635,1.06385,110900000.0
2008-09-04 18:30:00,1.06395,1.06425,1.06395,1.0641,142400000.0
2008-09-04 18:31:00,1.0641,1.0643,1.064,1.06415,55200000.0
2008-09-04 18:32:00,1.0642,1.0643,1.0641,1.0642,26200000.0
2008-09-04 18:33:00,1.0643,1.0643,1.0642,1.0642,21600000.0
2008-09-04 18:34:00,1.0641,1.0642,1.0641,1.0642,28200000.0
2008-09-04 18:35:00,1.0641,1.0642,1.0641,1.0641,28000000.0
2008-09-04 18:36:00,1.0642,1.0643,1.0642,1.0642,24200000.0
2008-09-04 18:37:00,1.0642,1.0642,1.0641,1.0642,6400000.0
2008-09-04 18:38:00,1.0642,1.0642,1.0641,1.0641,27800000.0
2008-09-04 18:39:00,1.0642,1.0643,1.0641,1.0642,29000000.0
2008-09-04 18:40:00,1.0642,1.0643,1.0641,1.0641,31381000.0
2008-09-04 18:41:00,1.0642,1.0642,1.0641,1.0641,40500000.0
2008-09-04 18:42:00,1.0642,1.0643,1.0641,1.0641,27000000.0
2008-09-04 18:43:00,1.0642,1.0642,1.0641,1.0641,17800000.0
2008-09-04 18:44:00,1.0641,1.0642,1.0641,1.0642,8100000.0
2008-09-04 18:45:00,1.06435,1.06435,1.0642,1.0643,58300000.0
2008-09-04 18:46:00,1.0643,1.0644,1.0643,1.0643,16800000.0
2008-09-04 18:47:00,1.0643,1.0643,1.064,1.0641,37700000.0
2008-09-04 18:48:00,1.0641,1.0641,1.0639,1.064,62200000.0
2008-09-04 18:49:00,1.0641,1.0641,1.0641,1.0641,5000000.0
2008-09-04 18:50:00,1.064,1.0641,1.0638,1.0638,45700000.0
2008-09-04 18:51:00,1.0638,1.064,1.0638,1.064,9600000.0
2008-09-04 18:52:00,1.064,1.0643,1.064,1.0642,95500000.0
2008-09-04 18:53:00,1.0642,1.0642,1.06375,1.0638,33600000.0
2008-09-04 18:54:00,1.0639,1.0639,1.0635,1.0635,319099997.0
2008-09-04 18:55:00,1.0637,1.0637,1.0633,1.0634,48900000.0
2008-09-04 18:56:00,1.0634,1.0634,1.0633,1.0634,40400000.0
2008-09-04 18:57:00,1.0634,1.0634,1.06315,1.0633,52762000.0
2008-09-04 18:58:00,1.0633,1.0634,1.0632,1.0633,38200000.0
2008-09-04 18:59:00,1.06325,1.0635,1.0631,1.0635,67100000.0
2008-09-04 19:00:00,1.0635,1.0636,1.0635,1.0636,15262000.0
2008-09-04 19:01:00,1.0636,1.0642,1.0635,1.0641,68400000.0
2008-09-04 19:02:00,1.0641,1.0641,1.064,1.064,8100000.0
2008-09-04 19:03:00,1.064,1.0641,1.0638,1.064,66900000.0
2008-09-04 19:04:00,1.0641,1.0641,1.064,1.064,18500000.0
2008-09-04 19:05:00,1.064,1.0641,1.0637,1.0638,66300000.0
2008-09-04 19:06:00,1.06385,1.064,1.06385,1.064,28600000.0
2008-09-04 19:07:00,1.0641,1.0641,1.064,1.064,28000000.0
2008-09-04 19:08:00,1.064,1.0641,1.064,1.064,42500000.0
2008-09-04 19:09:00,1.064,1.0641,1.064,1.064,53781000.0
2008-09-04 19:10:00,1.0641,1.0642,1.0641,1.0641,21900000.0
2008-09-04 19:11:00,1.0641,1.0641,1.0641,1.0641,18900000.0
2008-09-04 19:12:00,1.06405,1.0641,1.06375,1.064,128600000.0
2008-09-04 19:13:00,1.064,1.0641,1.064,1.064,104200000.0
2008-09-04 19:14:00,1.064,1.0641,1.0638,1.0639,138000000.0
2008-09-04 19:15:00,1.0639,1.0639,1.0637,1.0638,56700000.0
2008-09-04 19:16:00,1.0638,1.0639,1.06365,1.06365,22700000.0
2008-09-04 19:17:00,1.0636,1.0638,1.0635,1.0636,91300000.0
2008-09-04 19:18:00,1.0636,1.0636,1.0635,1.0635,44900000.0
2008-09-04 19:19:00,1.0634,1.0634,1.0633,1.0634,28800000.0
2008-09-04 19:20:00,1.0635,1.0635,1.0631,1.06325,51800000.0
2008-09-04 19:21:00,1.0633,1.0633,1.06305,1.0632,27200000.0
2008-09-04 19:22:00,1.0632,1.0634,1.06315,1.06315,54100000.0
2008-09-04 19:23:00,1.0632,1.0633,1.0632,1.0632,28400000.0
2008-09-04 19:24:00,1.0632,1.0634,1.06295,1.06325,104100000.0
2008-09-04 19:25:00,1.0632,1.0632,1.0621,1.0625,246800000.0
2008-09-04 19:26:00,1.0625,1.0626,1.06235,1.0626,150300000.0
2008-09-04 19:27:00,1.06235,1.0626,1.06235,1.0626,49000000.0
2008-09-04 19:28:00,1.0626,1.0627,1.06245,1.0626,67400000.0
2008-09-04 19:29:00,1.0627,1.0628,1.0627,1.0627,19800000.0
2008-09-04 19:30:00,1.0627,1.06335,1.0627,1.06335,117800000.0
2008-09-04 19:31:00,1.06335,1.06345,1.06315,1.0632,64400000.0
2008-09-04 19:32:00,1.0632,1.064,1.0632,1.0638,121000000.0
2008-09-04 19:33:00,1.06395,1.06395,1.06355,1.0637,74500000.0
2008-09-04 19:34:00,1.0637,1.0637,1.0637,1.0637,1800000.0
2008-09-04 19:35:00,1.0638,1.0642,1.06365,1.0638,79700000.0
2008-09-04 19:36:00,1.06395,1.0646,1.06365,1.0645,95500000.0
2008-09-04 19:37:00,1.0645,1.0651,1.0645,1.0649,80700000.0
2008-09-04 19:38:00,1.065,1.0656,1.065,1.06555,216200000.0
2008-09-04 19:39:00,1.0654,1.0657,1.0651,1.0653,132199999.0
2008-09-04 19:40:00,1.0653,1.0654,1.0652,1.0653,22300000.0
2008-09-04 19:41:00,1.0653,1.0655,1.0652,1.0655,69900000.0
2008-09-04 19:42:00,1.0654,1.0656,1.06535,1.0656,23000000.0
2008-09-04 19:43:00,1.0656,1.0656,1.0655,1.0655,21900000.0
2008-09-04 19:44:00,1.0655,1.0655,1.0653,1.0653,20500000.0
2008-09-04 19:45:00,1.0653,1.0653,1.0651,1.0651,16400000.0
2008-09-04 19:46:00,1.0651,1.0651,1.0646,1.0648,108400000.0
2008-09-04 19:47:00,1.0647,1.0647,1.0645,1.0645,55900000.0
2008-09-04 19:48:00,1.0646,1.0647,1.06445,1.0645,51900000.0
2008-09-04 19:49:00,1.0645,1.0648,1.0645,1.0646,59500000.0
2008-09-04 19:50:00,1.0646,1.0646,1.0646,1.0646,4400000.0
2008-09-04 19:51:00,1.0646,1.0646,1.0644,1.0644,26900000.0
2008-09-04 19:52:00,1.0644,1.06445,1.0639,1.0642,86100000.0
2008-09-04 19:53:00,1.0642,1.0642,1.064,1.0641,33100000.0
2008-09-04 19:54:00,1.0641,1.0645,1.0641,1.0642,66100000.0
2008-09-04 19:55:00,1.0643,1.0644,1.0643,1.0644,59400000.0
2008-09-04 19:56:00,1.0644,1.0644,1.0642,1.0643,43200000.0
2008-09-04 19:57:00,1.0643,1.0645,1.0643,1.0645,29900000.0
2008-09-04 19:58:00,1.0646,1.0646,1.06425,1.0644,27500000.0
2008-09-04 19:59:00,1.0644,1.06475,1.0644,1.0646,55400000.0
2008-09-04 20:00:00,1.0645,1.0645,1.0645,1.0645,2200000.0
2008-09-04 20:01:00,1.0645,1.0647,1.0645,1.0645,23700000.0
2008-09-04 20:02:00,1.0646,1.0646,1.0641,1.0641,38500000.0
2008-09-04 20:03:00,1.0642,1.06445,1.0642,1.0644,111900001.0
2008-09-04 20:04:00,1.0644,1.0649,1.0644,1.06475,109300000.0
2008-09-04 20:05:00,1.0648,1.0648,1.0646,1.0646,39500000.0
2008-09-04 20:06:00,1.0646,1.0646,1.0646,1.0646,37400000.0
2008-09-04 20:07:00,1.06455,1.06455,1.06365,1.064,186300000.0
2008-09-04 20:08:00,1.064,1.0642,1.0639,1.064,34700000.0
2008-09-04 20:09:00,1.064,1.064,1.06365,1.06365,42100000.0
2008-09-04 20:10:00,1.0637,1.064,1.0637,1.0639,57800000.0
2008-09-04 20:11:00,1.0639,1.064,1.0639,1.0639,75200000.0
2008-09-04 20:12:00,1.0639,1.0642,1.0639,1.064,102300000.0
2008-09-04 20:13:00,1.064,1.0644,1.0639,1.0642,98300000.0
2008-09-04 20:14:00,1.0642,1.0642,1.064,1.0641,39300000.0
2008-09-04 20:15:00,1.0641,1.0641,1.064,1.064,41400000.0
2008-09-04 20:16:00,1.064,1.0645,1.064,1.0641,55800000.0
2008-09-04 20:17:00,1.0641,1.0643,1.0641,1.0641,43300000.0
2008-09-04 20:18:00,1.0641,1.0645,1.0641,1.0645,111700000.0
2008-09-04 20:19:00,1.0646,1.0646,1.06405,1.06415,64300000.0
2008-09-04 20:20:00,1.0643,1.065,1.0643,1.0649,50700000.0
2008-09-04 20:21:00,1.0649,1.065,1.06475,1.0649,41200000.0
2008-09-04 20:22:00,1.0649,1.0651,1.0647,1.0651,125500000.0
2008-09-04 20:23:00,1.0651,1.06555,1.06465,1.0647,206500000.0
2008-09-04 20:24:00,1.0646,1.0648,1.06455,1.0647,44400000.0
2008-09-04 20:25:00,1.0647,1.06505,1.0647,1.065,158000000.0
2008-09-04 20:26:00,1.0649,1.065,1.0649,1.065,31300000.0
2008-09-04 20:27:00,1.065,1.06525,1.0649,1.0652,57600000.0
2008-09-04 20:28:00,1.0652,1.0655,1.06515,1.0654,116800000.0
2008-09-04 20:29:00,1.0654,1.06575,1.0653,1.0655,57700000.0
2008-09-04 20:30:00,1.0655,1.0656,1.0653,1.0656,68400000.0
2008-09-04 20:31:00,1.0655,1.0657,1.06535,1.0655,46800000.0
2008-09-04 20:32:00,1.0655,1.0655,1.0653,1.0654,49800000.0
2008-09-04 20:33:00,1.06545,1.0657,1.06525,1.0656,77800000.0
2008-09-04 20:34:00,1.0655,1.0656,1.0654,1.0655,46300000.0
2008-09-04 20:35:00,1.0655,1.0658,1.0655,1.0657,47300000.0
2008-09-04 20:36:00,1.0657,1.0657,1.0657,1.0657,15300000.0
2008-09-04 20:37:00,1.0657,1.0657,1.0656,1.0656,27900000.0
2008-09-04 20:38:00,1.0656,1.066,1.0656,1.0659,73400000.0
2008-09-04 20:39:00,1.0658,1.06625,1.0657,1.0662,107500000.0
2008-09-04 20:40:00,1.066,1.0662,1.0658,1.0662,78135000.0
2008-09-04 20:41:00,1.0661,1.0661,1.066,1.0661,44900000.0
2008-09-04 20:42:00,1.0661,1.0664,1.0661,1.0662,60500000.0
2008-09-04 20:43:00,1.0662,1.0664,1.0662,1.0664,18300000.0
2008-09-04 20:44:00,1.0664,1.0666,1.0662,1.0662,82400000.0
2008-09-04 20:45:00,1.0663,1.0664,1.0662,1.0662,32800000.0
2008-09-04 20:46:00,1.0662,1.0662,1.0661,1.0661,21600000.0
2008-09-04 20:47:00,1.0663,1.0663,1.06605,1.06605,46100000.0
2008-09-04 20:48:00,1.0662,1.0665,1.0662,1.0665,53800000.0
2008-09-04 20:49:00,1.0665,1.0665,1.0665,1.0665,1600000.0
2008-09-04 20:50:00,1.0664,1.0668,1.0664,1.06675,33100000.0
2008-09-04 20:51:00,1.0669,1.0669,1.0667,1.0668,49700000.0
2008-09-04 20:52:00,1.0667,1.06695,1.06665,1.0669,49900000.0
2008-09-04 20:53:00,1.0669,1.0671,1.0668,1.067,70400000.0
2008-09-04 20:54:00,1.067,1.067,1.0666,1.0666,91000000.0
2008-09-04 20:55:00,1.0666,1.0668,1.06645,1.0667,49800000.0
2008-09-04 20:56:00,1.06675,1.06715,1.0667,1.067,63000000.0
2008-09-04 20:57:00,1.067,1.0672,1.067,1.06715,31100000.0
2008-09-04 20:58:00,1.0672,1.0673,1.0671,1.0671,38200000.0
2008-09-04 20:59:00,1.0671,1.0671,1.0669,1.067,26200000.0
2008-09-04 21:00:00,1.067,1.0672,1.067,1.0672,48300000.0
2008-09-04 21:01:00,1.0671,1.0671,1.0669,1.067,27500000.0
2008-09-04 21:02:00,1.067,1.067,1.06675,1.0668,34200000.0
2008-09-04 21:03:00,1.06685,1.0669,1.06635,1.0664,70600000.0
2008-09-04 21:04:00,1.06645,1.0665,1.06645,1.0665,25800000.0
2008-09-04 21:05:00,1.0665,1.0669,1.06615,1.06675,82600000.0
2008-09-04 21:06:00,1.0667,1.067,1.0667,1.067,63400000.0
2008-09-04 21:07:00,1.067,1.067,1.0669,1.0669,14800000.0
2008-09-04 21:08:00,1.0669,1.0669,1.0668,1.0669,19900000.0
2008-09-04 21:09:00,1.0669,1.06745,1.0669,1.06745,54900000.0
2008-09-04 21:10:00,1.06745,1.0678,1.06735,1.0677,98000000.0
2008-09-04 21:11:00,1.0678,1.06855,1.06775,1.0685,279500000.0
2008-09-04 21:12:00,1.06855,1.0688,1.06835,1.0686,333000001.0
2008-09-04 21:13:00,1.0686,1.0686,1.0683,1.0684,150800000.0
2008-09-04 21:14:00,1.06845,1.06845,1.0682,1.0682,91100000.0
2008-09-04 21:15:00,1.0682,1.0688,1.0682,1.06865,177499999.0
2008-09-04 21:16:00,1.0687,1.0687,1.06855,1.06855,44500000.0
2008-09-04 21:17:00,1.06855,1.06855,1.06845,1.06845,42600000.0
2008-09-04 21:18:00,1.0685,1.06885,1.06845,1.0688,52000000.0
2008-09-04 21:19:00,1.06875,1.069,1.0687,1.0687,44300000.0
2008-09-04 21:20:00,1.0687,1.0687,1.0686,1.06865,37500000.0
2008-09-04 21:21:00,1.0686,1.06865,1.06845,1.06845,81400000.0
2008-09-04 21:22:00,1.0684,1.0685,1.0682,1.0683,151900000.0
2008-09-04 21:23:00,1.06825,1.0685,1.0681,1.0683,76500000.0
2008-09-04 21:24:00,1.0683,1.0684,1.0682,1.0683,14000000.0
2008-09-04 21:25:00,1.0682,1.0682,1.06775,1.06785,107900000.0
2008-09-04 21:26:00,1.06785,1.06805,1.0676,1.06795,112800000.0
2008-09-04 21:27:00,1.0679,1.068,1.0679,1.068,17500000.0
2008-09-04 21:28:00,1.068,1.0681,1.06795,1.0681,53600000.0
2008-09-04 21:29:00,1.0681,1.0682,1.0681,1.0682,18500000.0
2008-09-04 21:30:00,1.0682,1.0682,1.06815,1.06815,5000000.0
2008-09-04 21:31:00,1.06815,1.0682,1.0681,1.0682,46800000.0
2008-09-04 21:32:00,1.0682,1.0682,1.0682,1.0682,15800000.0
2008-09-04 21:33:00,1.0682,1.0682,1.0681,1.0681,22900000.0
2008-09-04 21:34:00,1.0681,1.0682,1.068,1.0682,52900000.0
2008-09-04 21:35:00,1.0681,1.0682,1.068,1.0681,77500000.0
2008-09-04 21:36:00,1.0681,1.0682,1.06805,1.06815,50100000.0
2008-09-04 21:37:00,1.06815,1.06815,1.06805,1.0681,76600000.0
2008-09-04 21:38:00,1.0681,1.0681,1.06805,1.06805,27200000.0
2008-09-04 21:39:00,1.06805,1.0681,1.06805,1.0681,17400000.0
2008-09-04 21:40:00,1.0681,1.0684,1.06805,1.0684,56000000.0
2008-09-04 21:41:00,1.06855,1.0688,1.0685,1.0687,25900000.0
2008-09-04 21:42:00,1.0687,1.06885,1.0685,1.0687,66700000.0
2008-09-04 21:43:00,1.0687,1.0691,1.0687,1.0691,46500000.0
2008-09-04 21:44:00,1.069,1.0692,1.06895,1.0692,28100000.0
2008-09-04 21:45:00,1.0692,1.0697,1.0692,1.0695,79900000.0
2008-09-04 21:46:00,1.0696,1.0696,1.06955,1.0696,18200000.0
2008-09-04 21:47:00,1.0695,1.0696,1.06915,1.0696,93500000.0
2008-09-04 21:48:00,1.0696,1.0696,1.06935,1.06955,21500000.0
2008-09-04 21:49:00,1.0695,1.0695,1.0694,1.0695,108500000.0
2008-09-04 21:50:00,1.0695,1.0696,1.0694,1.0694,103700000.0
2008-09-04 21:51:00,1.0694,1.0695,1.0694,1.06945,22400000.0
2008-09-04 21:52:00,1.06945,1.0695,1.0693,1.0694,56700000.0
2008-09-04 21:53:00,1.0694,1.0695,1.0693,1.06945,67300000.0
2008-09-04 21:54:00,1.06945,1.0697,1.06935,1.0694,11700000.0
2008-09-04 21:55:00,1.06935,1.0694,1.0693,1.0693,90900000.0
2008-09-04 21:56:00,1.0693,1.0694,1.06925,1.0694,34200000.0
2008-09-04 21:57:00,1.06935,1.06965,1.0693,1.0695,59500000.0
2008-09-04 21:58:00,1.0695,1.0696,1.0693,1.0695,62100000.0
2008-09-04 21:59:00,1.0695,1.0695,1.0694,1.0694,44500000.0
2008-09-04 22:00:00,1.0694,1.0694,1.06915,1.0692,56100000.0
2008-09-04 22:01:00,1.0693,1.0694,1.0693,1.0693,13400000.0
2008-09-04 22:02:00,1.0693,1.0695,1.0693,1.0694,19300000.0
2008-09-04 22:03:00,1.0693,1.0694,1.0693,1.0694,7000000.0
2008-09-04 22:04:00,1.0694,1.0694,1.0693,1.0693,4000000.0
2008-09-04 22:05:00,1.0694,1.0694,1.06905,1.0692,27400000.0
2008-09-04 22:06:00,1.0691,1.0692,1.06905,1.0692,22500000.0
2008-09-04 22:07:00,1.0691,1.0692,1.069,1.06905,24900000.0
2008-09-04 22:08:00,1.069,1.0691,1.0686,1.0686,99700000.0
2008-09-04 22:09:00,1.0686,1.0687,1.0685,1.0685,35800000.0
2008-09-04 22:10:00,1.06825,1.0689,1.06825,1.0688,168500000.0
2008-09-04 22:11:00,1.0687,1.069,1.0686,1.069,115000000.0
2008-09-04 22:12:00,1.069,1.0691,1.0689,1.0691,22100000.0
2008-09-04 22:13:00,1.06895,1.0692,1.0688,1.06905,17500000.0
2008-09-04 22:14:00,1.0691,1.0692,1.0689,1.0692,24300000.0
2008-09-04 22:15:00,1.0692,1.0694,1.0692,1.0693,32700000.0
2008-09-04 22:16:00,1.06925,1.0693,1.06895,1.06895,7000000.0
2008-09-04 22:17:00,1.069,1.06935,1.069,1.0692,27100000.0
2008-09-04 22:18:00,1.0693,1.06945,1.0693,1.0694,18100000.0
2008-09-04 22:19:00,1.0693,1.06965,1.0693,1.0695,46300000.0
2008-09-04 22:20:00,1.06955,1.0697,1.06945,1.06945,15900000.0
2008-09-04 22:21:00,1.0696,1.0697,1.0696,1.0696,11700000.0
2008-09-04 22:22:00,1.0696,1.0696,1.06955,1.06955,15800000.0
2008-09-04 22:23:00,1.06955,1.0696,1.0695,1.0696,15800000.0
2008-09-04 22:24:00,1.0696,1.07,1.0696,1.0698,38100000.0
2008-09-04 22:25:00,1.0698,1.0698,1.0696,1.0697,25300000.0
2008-09-04 22:26:00,1.0697,1.0698,1.0696,1.0697,16600000.0
2008-09-04 22:27:00,1.0696,1.06965,1.0692,1.0693,38200000.0
2008-09-04 22:28:00,1.0693,1.0695,1.06925,1.0694,48400000.0
2008-09-04 22:29:00,1.0694,1.0695,1.0691,1.0693,234200000.0
2008-09-04 22:30:00,1.06935,1.06935,1.0687,1.0689,99900000.0
2008-09-04 22:31:00,1.0688,1.06895,1.0685,1.0689,241760000.0
2008-09-04 22:32:00,1.0687,1.0689,1.0687,1.0688,45460000.0
2008-09-04 22:33:00,1.0687,1.069,1.06855,1.06865,23800000.0
2008-09-04 22:34:00,1.0687,1.0689,1.0686,1.0686,10400000.0
2008-09-04 22:35:00,1.0687,1.0688,1.0686,1.0687,34600000.0
2008-09-04 22:36:00,1.0687,1.0687,1.06835,1.0685,76600001.0
2008-09-04 22:37:00,1.0685,1.0687,1.06845,1.06865,27900000.0
2008-09-04 22:38:00,1.0687,1.06875,1.06825,1.0684,290100002.0
2008-09-04 22:39:00,1.0684,1.0685,1.0683,1.0684,83900000.0
2008-09-04 22:40:00,1.0684,1.0684,1.0681,1.0682,185800000.0
2008-09-04 22:41:00,1.06825,1.0683,1.068,1.0682,43900000.0
2008-09-04 22:42:00,1.0682,1.0682,1.068,1.0681,130999999.0
2008-09-04 22:43:00,1.06805,1.0682,1.06805,1.0682,71300000.0
2008-09-04 22:44:00,1.0682,1.0683,1.06795,1.0681,37400000.0
2008-09-04 22:45:00,1.0681,1.0683,1.068,1.0683,58900000.0
2008-09-04 22:46:00,1.0684,1.06865,1.0682,1.06865,21900000.0
2008-09-04 22:47:00,1.0687,1.0687,1.0686,1.0686,56800000.0
2008-09-04 22:48:00,1.0685,1.0687,1.06845,1.0687,58600000.0
2008-09-04 22:49:00,1.06835,1.0685,1.06835,1.0685,9900000.0
2008-09-04 22:50:00,1.06845,1.06905,1.06845,1.0689,56200000.0
2008-09-04 22:51:00,1.0689,1.0689,1.0689,1.0689,16200000.0
2008-09-04 22:52:00,1.0689,1.0692,1.0688,1.0691,243699999.0
2008-09-04 22:53:00,1.0691,1.0691,1.0691,1.0691,32400000.0
2008-09-04 22:54:00,1.0691,1.0691,1.0691,1.0691,10800000.0
2008-09-04 22:55:00,1.0691,1.0692,1.069,1.06915,22200000.0
2008-09-04 22:56:00,1.06915,1.06925,1.06915,1.0692,17800000.0
2008-09-04 22:57:00,1.0692,1.0694,1.0692,1.0693,8000000.0
2008-09-04 22:58:00,1.0693,1.0694,1.0693,1.0693,7700000.0
2008-09-04 22:59:00,1.0693,1.0695,1.0692,1.0695,76600000.0
2008-09-04 23:00:00,1.0694,1.0694,1.0688,1.06885,13800000.0
2008-09-04 23:01:00,1.069,1.06905,1.06885,1.06905,13800000.0
2008-09-04 23:02:00,1.06905,1.06935,1.06905,1.0693,82600000.0
2008-09-04 23:03:00,1.0694,1.0694,1.0693,1.06935,34100000.0
2008-09-04 23:04:00,1.0694,1.0694,1.0693,1.0693,26400000.0
2008-09-04 23:05:00,1.0692,1.0692,1.06875,1.06885,14800000.0
2008-09-04 23:06:00,1.06885,1.06885,1.06885,1.06885,1000000.0
2008-09-04 23:07:00,1.06885,1.0689,1.06885,1.0689,53700000.0
2008-09-04 23:08:00,1.0689,1.0689,1.06885,1.06885,112700000.0
2008-09-04 23:09:00,1.06871,1.06871,1.06847,1.0686,19900000.0
2008-09-04 23:10:00,1.06885,1.06885,1.06885,1.06885,7000000.0
2008-09-04 23:11:00,1.0685,1.06862,1.0685,1.06862,6000000.0
2008-09-04 23:12:00,1.06895,1.06925,1.06895,1.06925,69499999.0
2008-09-04 23:13:00,1.0692,1.0694,1.0688,1.0694,117200001.0
2008-09-04 23:14:00,1.0695,1.06975,1.0695,1.06975,51800000.0
2008-09-04 23:15:00,1.06955,1.0705,1.06955,1.0705,294800001.0
2008-09-04 23:16:00,1.0705,1.0709,1.0705,1.0709,127000000.0
2008-09-04 23:17:00,1.0709,1.071,1.0704,1.0706,77500000.0
2008-09-04 23:18:00,1.0706,1.07075,1.0706,1.07075,171900003.0
2008-09-04 23:19:00,1.07075,1.0712,1.07075,1.071,207700002.0
2008-09-04 23:20:00,1.071,1.0712,1.071,1.0712,209400000.0
2008-09-04 23:21:00,1.07095,1.071,1.07095,1.071,43200000.0
2008-09-04 23:22:00,1.071,1.0713,1.07095,1.071,101400000.0
2008-09-04 23:23:00,1.07105,1.0713,1.07105,1.0713,199000000.0
2008-09-04 23:24:00,1.0712,1.0713,1.0712,1.0712,158200000.0
2008-09-04 23:25:00,1.07125,1.07135,1.0712,1.07125,225300000.0
2008-09-04 23:26:00,1.07125,1.07125,1.07125,1.07125,1000000.0
2008-09-04 23:27:00,1.0713,1.0713,1.0713,1.0713,33400000.0
2008-09-04 23:28:00,1.07125,1.0715,1.07125,1.0715,185200004.0
2008-09-04 23:29:00,1.0715,1.0715,1.07145,1.0715,79100000.0
2008-09-04 23:30:00,1.0715,1.0715,1.0713,1.0713,37400000.0
2008-09-04 23:31:00,1.0712,1.0712,1.07115,1.07115,34400000.0
2008-09-04 23:32:00,1.0711,1.0711,1.07075,1.0708,161800000.0
2008-09-04 23:33:00,1.0708,1.071,1.0708,1.071,64300000.0
2008-09-04 23:34:00,1.071,1.0711,1.0708,1.0708,173600005.0
2008-09-04 23:35:00,1.0709,1.0711,1.0709,1.0711,25300000.0
2008-09-04 23:36:00,1.071,1.0715,1.071,1.0715,98900000.0
2008-09-04 23:37:00,1.0715,1.0715,1.0711,1.0711,81700000.0
2008-09-04 23:38:00,1.0711,1.0712,1.07045,1.07045,139300000.0
2008-09-04 23:39:00,1.0705,1.07075,1.0704,1.07075,43800000.0
2008-09-04 23:40:00,1.07,1.07015,1.0697,1.0701,182400007.0
2008-09-04 23:41:00,1.07025,1.0708,1.07025,1.0705,22000000.0
2008-09-04 23:42:00,1.0705,1.0705,1.06985,1.0699,49600000.0
2008-09-04 23:43:00,1.07,1.07,1.07,1.07,54000000.0
2008-09-04 23:44:00,1.07,1.07,1.0699,1.0699,38800000.0
2008-09-04 23:45:00,1.0699,1.0709,1.0699,1.0709,39200000.0
2008-09-04 23:46:00,1.0711,1.0711,1.07035,1.0705,82500004.0
2008-09-04 23:47:00,1.0705,1.0711,1.0705,1.0711,175000007.0
2008-09-04 23:48:00,1.0711,1.0711,1.0708,1.0711,257000011.0
2008-09-04 23:49:00,1.0711,1.0715,1.0711,1.0715,166200004.0
2008-09-04 23:50:00,1.0715,1.0715,1.07145,1.07145,35400000.0
2008-09-04 23:51:00,1.07145,1.0715,1.07145,1.0715,46200000.0
2008-09-04 23:52:00,1.0715,1.0717,1.0715,1.0716,62900000.0
2008-09-04 23:53:00,1.0715,1.0717,1.0715,1.07165,80500000.0
2008-09-04 23:54:00,1.07165,1.07165,1.07165,1.07165,1000000.0
2008-09-04 23:55:00,1.0716,1.0716,1.0715,1.0715,49900000.0
2008-09-04 23:56:00,1.0715,1.0715,1.07125,1.0713,214599995.0
2008-09-04 23:57:00,1.0712,1.0712,1.0712,1.0712,11800000.0
2008-09-04 23:58:00,1.07135,1.07135,1.07105,1.0712,55000003.0
2008-09-04 23:59:00,1.0711,1.0711,1.071,1.071,43200002.0
2008-09-05 00:00:00,1.0711,1.0714,1.0711,1.0714,3000000.0
2008-09-05 00:01:00,1.0714,1.0714,1.071,1.071,62400001.0
2008-09-05 00:02:00,1.0711,1.07115,1.07085,1.0709,103600004.0
2008-09-05 00:03:00,1.07105,1.07115,1.071,1.071,6000000.0
2008-09-05 00:04:00,1.071,1.0711,1.071,1.0711,22600000.0
2008-09-05 00:05:00,1.071,1.071,1.0709,1.071,131800000.0
2008-09-05 00:06:00,1.0711,1.0712,1.0711,1.0712,3000000.0
2008-09-05 00:07:00,1.07145,1.0722,1.07145,1.0722,149099999.0
2008-09-05 00:08:00,1.0722,1.0722,1.07135,1.07135,41400002.0
2008-09-05 00:09:00,1.0715,1.0716,1.0715,1.0716,58600003.0
2008-09-05 00:10:00,1.0716,1.0719,1.0712,1.0719,275700001.0
2008-09-05 00:11:00,1.0718,1.0724,1.07155,1.0722,228000003.0
2008-09-05 00:12:00,1.0722,1.0728,1.0722,1.07265,215300000.0
2008-09-05 00:13:00,1.07285,1.0729,1.0722,1.0722,80899999.0
2008-09-05 00:14:00,1.07255,1.0727,1.07215,1.0726,78400000.0
2008-09-05 00:15:00,1.07245,1.07275,1.07245,1.07245,91300000.0
2008-09-05 00:16:00,1.07265,1.0727,1.07245,1.0725,49800000.0
2008-09-05 00:17:00,1.0725,1.0725,1.07225,1.0723,129100000.0
2008-09-05 00:18:00,1.0722,1.0722,1.0722,1.0722,14000000.0
2008-09-05 00:19:00,1.0722,1.0723,1.0721,1.0723,146700000.0
2008-09-05 00:20:00,1.0723,1.0723,1.07175,1.072,260600002.0
2008-09-05 00:21:00,1.072,1.072,1.0719,1.072,67800000.0
2008-09-05 00:22:00,1.072,1.0722,1.0717,1.0717,320400000.0
2008-09-05 00:23:00,1.0717,1.0717,1.0714,1.0715,307600001.0
2008-09-05 00:24:00,1.0715,1.0716,1.07145,1.0715,195900002.0
2008-09-05 00:25:00,1.0715,1.0716,1.0714,1.0714,165100001.0
2008-09-05 00:26:00,1.07145,1.0715,1.07145,1.0715,98000001.0
2008-09-05 00:27:00,1.0715,1.0715,1.07145,1.0715,59200001.0
2008-09-05 00:28:00,1.0715,1.0715,1.0714,1.0714,187000004.0
2008-09-05 00:29:00,1.0714,1.0714,1.07105,1.07105,130600002.0
2008-09-05 00:30:00,1.0711,1.0711,1.07105,1.07105,54800000.0
2008-09-05 00:31:00,1.0711,1.0712,1.0711,1.0712,28900000.0
2008-09-05 00:32:00,1.0712,1.0713,1.0712,1.0713,24600000.0
2008-09-05 00:33:00,1.0713,1.0713,1.0711,1.0711,86300000.0
2008-09-05 00:34:00,1.0711,1.0711,1.07105,1.07105,23000000.0
2008-09-05 00:35:00,1.0711,1.0711,1.0708,1.0709,237000005.0
2008-09-05 00:36:00,1.0712,1.0716,1.0711,1.0712,212000011.0
2008-09-05 00:37:00,1.0712,1.0712,1.0712,1.0712,97200006.0
2008-09-05 00:38:00,1.0712,1.0712,1.0711,1.0711,200000009.0
2008-09-05 00:39:00,1.0713,1.0714,1.071,1.071,51800000.0
2008-09-05 00:40:00,1.071,1.071,1.07095,1.071,47400000.0
2008-09-05 00:41:00,1.0711,1.07125,1.071,1.07125,101900002.0
2008-09-05 00:42:00,1.07135,1.0717,1.07135,1.0716,96400001.0
2008-09-05 00:43:00,1.0716,1.0716,1.0716,1.0716,14000000.0
2008-09-05 00:44:00,1.07141,1.07145,1.07137,1.07145,8200000.0
2008-09-05 00:45:00,1.0716,1.0716,1.0716,1.0716,28000000.0
2008-09-05 00:46:00,1.0716,1.0716,1.0712,1.0712,25600000.0
2008-09-05 00:47:00,1.07095,1.07095,1.07095,1.07095,30200001.0
2008-09-05 00:48:00,1.07105,1.0712,1.07105,1.0711,17900000.0
2008-09-05 00:49:00,1.07105,1.0711,1.071,1.071,22000000.0
2008-09-05 00:50:00,1.071,1.07105,1.071,1.071,30800000.0
2008-09-05 00:51:00,1.071,1.07105,1.0708,1.0708,168600002.0
2008-09-05 00:52:00,1.0708,1.0708,1.0705,1.0706,98800000.0
2008-09-05 00:53:00,1.0705,1.0705,1.0703,1.0704,98000000.0
2008-09-05 00:54:00,1.0703,1.0704,1.0699,1.06995,213300001.0
2008-09-05 00:55:00,1.06995,1.06995,1.0697,1.0697,30800000.0
2008-09-05 00:56:00,1.0697,1.06985,1.0697,1.0698,89600000.0
2008-09-05 00:57:00,1.0698,1.0698,1.0696,1.0697,156300000.0
2008-09-05 00:58:00,1.0697,1.0697,1.0696,1.0696,163800000.0
2008-09-05 00:59:00,1.0696,1.0696,1.0695,1.0696,170000000.0
2008-09-05 01:00:00,1.0696,1.0696,1.0696,1.0696,10000000.0
2008-09-05 01:01:00,1.0696,1.0696,1.06875,1.06885,531900000.0
2008-09-05 01:02:00,1.06885,1.06885,1.06815,1.0683,69600000.0
2008-09-05 01:03:00,1.0682,1.06915,1.0682,1.069,298900001.0
2008-09-05 01:04:00,1.069,1.0701,1.06885,1.0701,503400010.0
2008-09-05 01:05:00,1.0702,1.0702,1.0694,1.0694,183800003.0
2008-09-05 01:06:00,1.06935,1.06955,1.0691,1.0691,218800003.0
2008-09-05 01:07:00,1.06925,1.06975,1.0688,1.069,395300002.0
2008-09-05 01:08:00,1.06935,1.06935,1.06885,1.06895,278800003.0
2008-09-05 01:09:00,1.06895,1.06895,1.0689,1.0689,300800002.0
2008-09-05 01:10:00,1.06885,1.0689,1.0686,1.06885,129400000.0
2008-09-05 01:11:00,1.06885,1.0693,1.06885,1.0691,373900003.0
2008-09-05 01:12:00,1.0691,1.0693,1.0687,1.0689,260900001.0
2008-09-05 01:13:00,1.0691,1.0691,1.0686,1.0686,158000000.0
2008-09-05 01:14:00,1.0685,1.06885,1.0685,1.0685,254499995.0
2008-09-05 01:15:00,1.0686,1.06885,1.06805,1.0683,209100001.0
2008-09-05 01:16:00,1.0683,1.0685,1.0682,1.0685,253100003.0
2008-09-05 01:17:00,1.0685,1.0685,1.0684,1.0684,316700008.0
2008-09-05 01:18:00,1.0684,1.0685,1.0684,1.0685,620899996.0
2008-09-05 01:19:00,1.0685,1.0686,1.0684,1.0684,232100002.0
2008-09-05 01:20:00,1.0684,1.0684,1.0684,1.0684,264799999.0
2008-09-05 01:21:00,1.0684,1.0684,1.0682,1.0682,191400000.0
2008-09-05 01:22:00,1.06795,1.068,1.0679,1.068,46200000.0
2008-09-05 01:23:00,1.068,1.068,1.0679,1.068,73600000.0
2008-09-05 01:24:00,1.0679,1.0679,1.0678,1.0679,96300004.0
2008-09-05 01:25:00,1.0679,1.0679,1.06735,1.0675,237500008.0
2008-09-05 01:26:00,1.0675,1.0675,1.0674,1.0675,8000000.0
2008-09-05 01:27:00,1.0675,1.0675,1.0675,1.0675,47200000.0
2008-09-05 01:28:00,1.0675,1.0676,1.0674,1.0675,84300000.0
2008-09-05 01:29:00,1.0676,1.0676,1.0675,1.0675,6000000.0
2008-09-05 01:30:00,1.0675,1.0676,1.0675,1.0676,5000000.0
2008-09-05 01:31:00,1.0676,1.0676,1.0674,1.0676,7800000.0
2008-09-05 01:32:00,1.0674,1.068,1.06735,1.068,104399996.0
2008-09-05 01:33:00,1.0681,1.0683,1.0681,1.0683,109500000.0
2008-09-05 01:34:00,1.0682,1.0685,1.0682,1.0684,241600003.0
2008-09-05 01:35:00,1.0684,1.0684,1.0674,1.0677,182700001.0
2008-09-05 01:36:00,1.0677,1.0677,1.0674,1.0676,171700002.0
2008-09-05 01:37:00,1.0676,1.06795,1.0676,1.06795,131099998.0
2008-09-05 01:38:00,1.068,1.0681,1.068,1.068,26800000.0
2008-09-05 01:39:00,1.068,1.0681,1.0678,1.0678,113800000.0
2008-09-05 01:40:00,1.0678,1.0678,1.0677,1.0677,17000000.0
2008-09-05 01:41:00,1.0677,1.0678,1.0677,1.0678,91700001.0
2008-09-05 01:42:00,1.0679,1.068,1.0678,1.068,178600002.0
2008-09-05 01:43:00,1.0681,1.0683,1.0681,1.0683,55600001.0
2008-09-05 01:44:00,1.0682,1.0685,1.0682,1.0684,199200000.0
2008-09-05 01:45:00,1.0684,1.069,1.06835,1.0689,60100000.0
2008-09-05 01:46:00,1.0688,1.0688,1.06815,1.0685,365500004.0
2008-09-05 01:47:00,1.0685,1.0688,1.0685,1.0687,241400004.0
2008-09-05 01:48:00,1.0687,1.0687,1.0687,1.0687,30000000.0
2008-09-05 01:49:00,1.0687,1.0687,1.06845,1.06855,23600000.0
2008-09-05 01:50:00,1.0686,1.0686,1.0685,1.0685,85000000.0
2008-09-05 01:51:00,1.0685,1.069,1.0685,1.069,149200001.0
2008-09-05 01:52:00,1.069,1.069,1.0689,1.0689,47200000.0
2008-09-05 01:53:00,1.0689,1.0689,1.06885,1.06885,4000000.0
2008-09-05 01:54:00,1.06885,1.06885,1.06885,1.06885,1000000.0
2008-09-05 01:55:00,1.0685,1.0685,1.0683,1.0684,146600000.0
2008-09-05 01:56:00,1.0684,1.06865,1.0684,1.0685,314599997.0
2008-09-05 01:57:00,1.0685,1.0685,1.0685,1.0685,22400000.0
2008-09-05 01:58:00,1.0685,1.0687,1.0685,1.0687,78200001.0
2008-09-05 01:59:00,1.0688,1.0688,1.0685,1.0685,87399999.0
2008-09-05 02:00:00,1.0685,1.0691,1.06835,1.0689,268599995.0
2008-09-05 02:01:00,1.0695,1.0695,1.06875,1.06905,26400000.0
2008-09-05 02:02:00,1.069,1.06955,1.0689,1.0689,34900000.0
2008-09-05 02:03:00,1.06905,1.0691,1.06905,1.0691,4000000.0
2008-09-05 02:04:00,1.0691,1.0691,1.06905,1.06905,3000000.0
2008-09-05 02:05:00,1.06905,1.06955,1.0689,1.06905,25200000.0
2008-09-05 02:06:00,1.0691,1.0691,1.06905,1.06905,2000000.0
2008-09-05 02:07:00,1.0691,1.0692,1.06885,1.06885,85600000.0
2008-09-05 02:08:00,1.06885,1.06885,1.06885,1.06885,4000000.0
2008-09-05 02:09:00,1.06875,1.06885,1.06855,1.06868,18000000.0
2008-09-05 02:10:00,1.06876,1.06897,1.0686,1.06891,36200000.0
2008-09-05 02:11:00,1.06885,1.0689,1.06885,1.0689,6000000.0
2008-09-05 02:12:00,1.0689,1.0689,1.0689,1.0689,2800000.0
2008-09-05 02:13:00,1.06885,1.06885,1.06885,1.06885,1000000.0
2008-09-05 02:14:00,1.0689,1.0689,1.06852,1.06862,8200000.0
2008-09-05 02:15:00,1.06885,1.06885,1.06885,1.06885,6000000.0
2008-09-05 02:16:00,1.069,1.0691,1.069,1.0691,20300000.0
2008-09-05 02:17:00,1.0691,1.0691,1.0691,1.0691,1800000.0
2008-09-05 02:18:00,1.06858,1.06885,1.06845,1.06861,27400000.0
2008-09-05 02:19:00,1.06874,1.06907,1.06864,1.06889,51500000.0
2008-09-05 02:20:00,1.06882,1.06893,1.06858,1.06893,29000000.0
2008-09-05 02:21:00,1.0691,1.0691,1.0691,1.0691,4800000.0
2008-09-05 02:22:00,1.0693,1.0695,1.0693,1.0695,113500001.0
2008-09-05 02:23:00,1.0695,1.0699,1.0695,1.0699,125100001.0
2008-09-05 02:24:00,1.0699,1.0699,1.06935,1.0695,141400000.0
2008-09-05 02:25:00,1.0695,1.0695,1.0695,1.0695,59400000.0
2008-09-05 02:26:00,1.0695,1.0695,1.0691,1.0691,76000000.0
2008-09-05 02:27:00,1.0691,1.0691,1.06885,1.06885,9700000.0
2008-09-05 02:28:00,1.06885,1.06885,1.06875,1.06885,4100000.0
2008-09-05 02:29:00,1.06895,1.06895,1.0688,1.06885,5000000.0
2008-09-05 02:30:00,1.06895,1.06895,1.06895,1.06895,1000000.0
2008-09-05 02:31:00,1.069,1.069,1.069,1.069,3000000.0
2008-09-05 02:32:00,1.069,1.069,1.069,1.069,5000000.0
2008-09-05 02:33:00,1.069,1.069,1.069,1.069,1000000.0
2008-09-05 02:34:00,1.069,1.0693,1.06875,1.0692,99000000.0
2008-09-05 02:35:00,1.0692,1.0692,1.06875,1.069,12000000.0
2008-09-05 02:36:00,1.0691,1.0691,1.06875,1.06875,7000000.0
2008-09-05 02:37:00,1.06885,1.06905,1.06835,1.0688,39600000.0
2008-09-05 02:38:00,1.0689,1.0691,1.0684,1.0687,82100000.0
2008-09-05 02:39:00,1.0688,1.0692,1.06865,1.0687,82100000.0
2008-09-05 02:40:00,1.0688,1.06925,1.06865,1.0687,95300002.0
2008-09-05 02:41:00,1.0687,1.0693,1.06865,1.069,86900000.0
2008-09-05 02:42:00,1.06895,1.069,1.06895,1.069,3800000.0
2008-09-05 02:43:00,1.06895,1.069,1.06895,1.069,3800000.0
2008-09-05 02:44:00,1.06895,1.069,1.06895,1.069,7600000.0
2008-09-05 02:45:00,1.06895,1.069,1.06895,1.06895,8600000.0
2008-09-05 02:46:00,1.06895,1.06895,1.06895,1.06895,2800000.0
2008-09-05 02:47:00,1.06875,1.06895,1.06875,1.0688,24400000.0
2008-09-05 02:48:00,1.06845,1.069,1.0684,1.06895,70400000.0
2008-09-05 02:49:00,1.06895,1.06895,1.06885,1.06885,54500000.0
2008-09-05 02:50:00,1.0689,1.0689,1.06885,1.06885,7000000.0
2008-09-05 02:51:00,1.06836,1.06864,1.06834,1.06834,17000000.0
2008-09-05 02:52:00,1.0689,1.0689,1.06885,1.06885,4000000.0
2008-09-05 02:53:00,1.06885,1.069,1.06885,1.069,180500002.0
2008-09-05 02:54:00,1.069,1.06945,1.069,1.06925,161800001.0
2008-09-05 02:55:00,1.0693,1.0696,1.0692,1.0695,194100000.0
2008-09-05 02:56:00,1.0695,1.06965,1.0694,1.0695,249000001.0
2008-09-05 02:57:00,1.0695,1.0695,1.0695,1.0695,78900000.0
2008-09-05 02:58:00,1.0696,1.07,1.0696,1.0698,203100000.0
2008-09-05 02:59:00,1.0698,1.0698,1.0698,1.0698,27000000.0
2008-09-05 03:00:00,1.0698,1.0698,1.0694,1.0694,95600000.0
2008-09-05 03:01:00,1.06955,1.06955,1.0694,1.0694,2000000.0
2008-09-05 03:02:00,1.06927,1.06936,1.06921,1.06922,24400000.0
2008-09-05 03:03:00,1.0696,1.0696,1.0695,1.0696,70600000.0
2008-09-05 03:04:00,1.0696,1.06965,1.0694,1.06965,117200000.0
2008-09-05 03:05:00,1.0696,1.0696,1.0696,1.0696,77200000.0
2008-09-05 03:06:00,1.06931,1.06931,1.0692,1.06923,14000000.0
2008-09-05 03:07:00,1.0696,1.0696,1.0696,1.0696,10800000.0
2008-09-05 03:08:00,1.0697,1.06995,1.0697,1.0698,82900001.0
2008-09-05 03:09:00,1.0699,1.0699,1.06985,1.0699,57200000.0
2008-09-05 03:10:00,1.0699,1.07,1.0699,1.0699,104800000.0
2008-09-05 03:11:00,1.06995,1.07075,1.06985,1.0704,125599999.0
2008-09-05 03:12:00,1.0704,1.0705,1.0702,1.0705,10000000.0
2008-09-05 03:13:00,1.0706,1.0706,1.0706,1.0706,13500000.0
2008-09-05 03:14:00,1.0706,1.0707,1.0706,1.0707,6400000.0
2008-09-05 03:15:00,1.0707,1.0707,1.0707,1.0707,1000000.0
2008-09-05 03:16:00,1.0707,1.0709,1.0706,1.07075,51000000.0
2008-09-05 03:17:00,1.07075,1.07075,1.0701,1.07035,60800000.0
2008-09-05 03:18:00,1.0705,1.0705,1.0704,1.0704,7000000.0
2008-09-05 03:19:00,1.07015,1.07015,1.07015,1.07015,14000000.0
2008-09-05 03:20:00,1.07012,1.07023,1.06993,1.06993,54900000.0
2008-09-05 03:21:00,1.07065,1.07065,1.07005,1.07005,15000000.0
2008-09-05 03:22:00,1.07075,1.07075,1.07055,1.0707,12500000.0
2008-09-05 03:23:00,1.07032,1.07053,1.07021,1.07031,53000000.0
2008-09-05 03:24:00,1.0707,1.0707,1.06995,1.0701,178199999.0
2008-09-05 03:25:00,1.0701,1.0704,1.0699,1.0704,683300002.0
2008-09-05 03:26:00,1.0703,1.0703,1.0702,1.0703,7000000.0
2008-09-05 03:27:00,1.06995,1.07,1.06995,1.07,20000000.0
2008-09-05 03:28:00,1.07005,1.0707,1.07005,1.0707,26200000.0
2008-09-05 03:29:00,1.07085,1.07095,1.0704,1.0705,72800000.0
2008-09-05 03:30:00,1.0705,1.0705,1.06985,1.07,91800000.0
2008-09-05 03:31:00,1.07,1.07,1.0696,1.0696,19000000.0
2008-09-05 03:32:00,1.06955,1.0697,1.0695,1.0697,4000000.0
2008-09-05 03:33:00,1.0697,1.0697,1.06825,1.06825,68800000.0
2008-09-05 03:34:00,1.0683,1.06845,1.06825,1.0683,159200000.0
2008-09-05 03:35:00,1.0683,1.0683,1.06765,1.0677,72400001.0
2008-09-05 03:36:00,1.06735,1.0679,1.06715,1.0676,71500000.0
2008-09-05 03:37:00,1.0677,1.068,1.06745,1.0677,254699997.0
2008-09-05 03:38:00,1.0677,1.0677,1.0675,1.0675,95399999.0
2008-09-05 03:39:00,1.0675,1.06775,1.0675,1.06775,127800000.0
2008-09-05 03:40:00,1.0678,1.0678,1.0676,1.0677,21000000.0
2008-09-05 03:41:00,1.0677,1.0677,1.0675,1.0675,52600000.0
2008-09-05 03:42:00,1.0675,1.0676,1.0675,1.0675,52900000.0
2008-09-05 03:43:00,1.06739,1.06745,1.0672,1.06723,28000000.0
2008-09-05 03:44:00,1.0675,1.0676,1.06725,1.06745,43500000.0
2008-09-05 03:45:00,1.0675,1.06775,1.0675,1.0675,19000000.0
2008-09-05 03:46:00,1.0675,1.0676,1.0675,1.0676,82699999.0
2008-09-05 03:47:00,1.0676,1.06815,1.0675,1.06815,73800000.0
2008-09-05 03:48:00,1.06815,1.06815,1.06725,1.0674,104699999.0
2008-09-05 03:49:00,1.06725,1.06795,1.06725,1.0679,222500001.0
2008-09-05 03:50:00,1.06785,1.06865,1.06785,1.0685,124500000.0
2008-09-05 03:51:00,1.0685,1.0689,1.0685,1.0689,105200000.0
2008-09-05 03:52:00,1.06905,1.06905,1.0684,1.0686,67500001.0
2008-09-05 03:53:00,1.0686,1.0686,1.06785,1.068,55700000.0
2008-09-05 03:54:00,1.068,1.068,1.06735,1.0674,271500001.0
2008-09-05 03:55:00,1.0675,1.0675,1.0673,1.0674,66900001.0
2008-09-05 03:56:00,1.0673,1.0673,1.06675,1.06675,250100002.0
2008-09-05 03:57:00,1.0668,1.0671,1.0667,1.067,121800000.0
2008-09-05 03:58:00,1.0667,1.0671,1.0667,1.06685,43099999.0
2008-09-05 03:59:00,1.0669,1.0675,1.0669,1.0675,144100001.0
2008-09-05 04:00:00,1.0675,1.0675,1.06715,1.0675,212999998.0
2008-09-05 04:01:00,1.06745,1.06745,1.06745,1.06745,5700000.0
2008-09-05 04:02:00,1.0675,1.0675,1.0674,1.0674,8400000.0
2008-09-05 04:03:00,1.06735,1.06735,1.06725,1.06725,5600000.0
2008-09-05 04:04:00,1.06725,1.06745,1.0671,1.0672,24500000.0
2008-09-05 04:05:00,1.0672,1.0672,1.0667,1.0671,43200000.0
2008-09-05 04:06:00,1.06715,1.06715,1.0668,1.06705,68900000.0
2008-09-05 04:07:00,1.0667,1.067,1.0667,1.067,104600002.0
2008-09-05 04:08:00,1.067,1.0672,1.067,1.0672,111000001.0
2008-09-05 04:09:00,1.0672,1.0675,1.0668,1.0673,191600002.0
2008-09-05 04:10:00,1.06745,1.0676,1.06735,1.0675,17800000.0
2008-09-05 04:11:00,1.06765,1.0682,1.06745,1.06805,56200000.0
2008-09-05 04:12:00,1.0677,1.06795,1.0677,1.0678,15700000.0
2008-09-05 04:13:00,1.06795,1.0681,1.06775,1.06785,142000000.0
2008-09-05 04:14:00,1.06795,1.06795,1.0678,1.0679,151699999.0
2008-09-05 04:15:00,1.0679,1.068,1.0679,1.0679,521800004.0
2008-09-05 04:16:00,1.0679,1.0682,1.0679,1.0681,155400001.0
2008-09-05 04:17:00,1.068,1.068,1.068,1.068,40100000.0
2008-09-05 04:18:00,1.068,1.068,1.068,1.068,28100000.0
2008-09-05 04:19:00,1.068,1.068,1.06775,1.06795,35400000.0
2008-09-05 04:20:00,1.06775,1.0678,1.06775,1.0678,6400000.0
2008-09-05 04:21:00,1.0678,1.0678,1.0678,1.0678,3200000.0
2008-09-05 04:22:00,1.06805,1.06805,1.06765,1.0678,17200000.0
2008-09-05 04:23:00,1.0678,1.0678,1.0678,1.0678,6400000.0
2008-09-05 04:24:00,1.0679,1.0679,1.0678,1.0678,20800000.0
2008-09-05 04:25:00,1.0679,1.0679,1.0678,1.0678,15800000.0
2008-09-05 04:26:00,1.0679,1.0679,1.0678,1.0678,14800000.0
2008-09-05 04:27:00,1.0678,1.0678,1.0678,1.0678,9600000.0
2008-09-05 04:28:00,1.0678,1.0678,1.0678,1.0678,22400000.0
2008-09-05 04:29:00,1.0678,1.0679,1.0678,1.0678,17200000.0
2008-09-05 04:30:00,1.0678,1.0678,1.0678,1.0678,16000000.0
2008-09-05 04:31:00,1.0678,1.0678,1.0678,1.0678,12800000.0
2008-09-05 04:32:00,1.0674,1.0674,1.0673,1.0674,61300000.0
2008-09-05 04:33:00,1.0674,1.0674,1.0672,1.0672,66699998.0
2008-09-05 04:34:00,1.0671,1.0671,1.06705,1.06705,21200000.0
2008-09-05 04:35:00,1.06705,1.0671,1.06685,1.06705,12400000.0
2008-09-05 04:36:00,1.067,1.0671,1.0669,1.06705,63900000.0
2008-09-05 04:37:00,1.0671,1.0674,1.0671,1.0674,156600002.0
2008-09-05 04:38:00,1.0674,1.0675,1.0674,1.0675,216599998.0
2008-09-05 04:39:00,1.0675,1.06765,1.0675,1.0675,192699998.0
2008-09-05 04:40:00,1.0674,1.0674,1.06715,1.0672,137999999.0
2008-09-05 04:41:00,1.0672,1.0672,1.06655,1.0667,209500001.0
2008-09-05 04:42:00,1.0667,1.0668,1.0666,1.0666,260499997.0
2008-09-05 04:43:00,1.0665,1.0666,1.0665,1.0665,353499999.0
2008-09-05 04:44:00,1.0664,1.0667,1.0664,1.0666,378400003.0
2008-09-05 04:45:00,1.0666,1.06705,1.0666,1.067,180000002.0
2008-09-05 04:46:00,1.067,1.067,1.0667,1.0668,197699997.0
2008-09-05 04:47:00,1.06695,1.067,1.06695,1.067,16700000.0
2008-09-05 04:48:00,1.067,1.0673,1.067,1.0673,56800000.0
2008-09-05 04:49:00,1.0673,1.0674,1.0673,1.0674,23600000.0
2008-09-05 04:50:00,1.0674,1.0675,1.0673,1.0675,92700001.0
2008-09-05 04:51:00,1.0676,1.0677,1.0676,1.0677,16900000.0
2008-09-05 04:52:00,1.0677,1.0677,1.0673,1.0673,13900000.0
2008-09-05 04:53:00,1.06715,1.0672,1.06715,1.0672,41600001.0
2008-09-05 04:54:00,1.0675,1.0675,1.06718,1.06739,62000000.0
2008-09-05 04:55:00,1.06737,1.0674,1.06725,1.06738,20300000.0
2008-09-05 04:56:00,1.06743,1.06749,1.06722,1.06722,50200000.0
2008-09-05 04:57:00,1.0673,1.0675,1.0673,1.0675,24900000.0
2008-09-05 04:58:00,1.0675,1.0675,1.0675,1.0675,35900000.0
2008-09-05 04:59:00,1.0675,1.0675,1.0673,1.0673,38500000.0
2008-09-05 05:00:00,1.0673,1.06745,1.0673,1.06745,20200000.0
2008-09-05 05:01:00,1.0675,1.0677,1.0675,1.0677,75700000.0
2008-09-05 05:02:00,1.06725,1.06735,1.06715,1.06735,30000000.0
2008-09-05 05:03:00,1.0675,1.0675,1.0675,1.0675,23800000.0
2008-09-05 05:04:00,1.0675,1.06785,1.0674,1.06775,25700000.0
2008-09-05 05:05:00,1.06765,1.0679,1.06765,1.0679,61400000.0
2008-09-05 05:06:00,1.0679,1.0679,1.0675,1.0676,47200000.0
2008-09-05 05:07:00,1.0676,1.0676,1.0676,1.0676,43200000.0
2008-09-05 05:08:00,1.0678,1.06795,1.0677,1.0677,113900001.0
2008-09-05 05:09:00,1.0678,1.0678,1.0678,1.0678,1000000.0
2008-09-05 05:10:00,1.06785,1.06785,1.0677,1.0677,14900000.0
2008-09-05 05:11:00,1.06767,1.06771,1.06722,1.06763,37200000.0
2008-09-05 05:12:00,1.0677,1.0677,1.0677,1.0677,12900000.0
2008-09-05 05:13:00,1.0677,1.0677,1.0677,1.0677,23700000.0
2008-09-05 05:14:00,1.0677,1.0677,1.06735,1.0674,23400000.0
2008-09-05 05:15:00,1.0675,1.0675,1.0674,1.0675,7800000.0
2008-09-05 05:16:00,1.0675,1.06755,1.0675,1.06755,27400001.0
2008-09-05 05:17:00,1.06795,1.0681,1.0674,1.0674,4800000.0
2008-09-05 05:18:00,1.06795,1.0682,1.06735,1.06735,12400000.0
2008-09-05 05:19:00,1.06755,1.06755,1.06755,1.06755,36400000.0
2008-09-05 05:20:00,1.0676,1.0679,1.0676,1.0678,16600000.0
2008-09-05 05:21:00,1.06745,1.0679,1.06745,1.0679,14600000.0
2008-09-05 05:22:00,1.068,1.068,1.0677,1.0677,45200000.0
2008-09-05 05:23:00,1.0677,1.0677,1.0677,1.0677,1000000.0
2008-09-05 05:24:00,1.06765,1.06772,1.06759,1.0677,31400000.0
2008-09-05 05:25:00,1.06758,1.06758,1.06747,1.06758,14900000.0
2008-09-05 05:26:00,1.06747,1.06753,1.06747,1.06753,6400000.0
2008-09-05 05:27:00,1.06776,1.06777,1.06759,1.06759,48200000.0
2008-09-05 05:28:00,1.0677,1.0677,1.067,1.0676,124500000.0
2008-09-05 05:29:00,1.06745,1.0678,1.06735,1.0675,173600009.0
2008-09-05 05:30:00,1.0676,1.0676,1.0676,1.0676,16799999.0
2008-09-05 05:31:00,1.0676,1.0677,1.06695,1.0671,125600001.0
2008-09-05 05:32:00,1.0671,1.0672,1.067,1.0671,103000000.0
2008-09-05 05:33:00,1.0671,1.0672,1.0671,1.0672,111800000.0
2008-09-05 05:34:00,1.0671,1.0673,1.06705,1.06715,51300000.0
2008-09-05 05:35:00,1.06715,1.06715,1.06715,1.06715,2800000.0
2008-09-05 05:36:00,1.0671,1.0671,1.0671,1.0671,70800000.0
2008-09-05 05:37:00,1.0671,1.06725,1.0671,1.06725,15400000.0
2008-09-05 05:38:00,1.0672,1.0672,1.0672,1.0672,14100000.0
2008-09-05 05:39:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-05 05:40:00,1.0672,1.0672,1.0672,1.0672,19400000.0
2008-09-05 05:41:00,1.0672,1.0672,1.0672,1.0672,55000000.0
2008-09-05 05:42:00,1.0673,1.06765,1.0673,1.06765,7100000.0
2008-09-05 05:43:00,1.0671,1.0671,1.06707,1.0671,15900000.0
2008-09-05 05:44:00,1.06709,1.06719,1.06699,1.06714,21700000.0
2008-09-05 05:45:00,1.06705,1.06733,1.06698,1.06727,24100000.0
2008-09-05 05:46:00,1.06711,1.06711,1.06706,1.06706,5600000.0
2008-09-05 05:47:00,1.0671,1.0671,1.067,1.06702,46800000.0
2008-09-05 05:48:00,1.06725,1.0675,1.06725,1.0673,107700000.0
2008-09-05 05:49:00,1.0673,1.0673,1.0673,1.0673,42200000.0
2008-09-05 05:50:00,1.0673,1.0673,1.0673,1.0673,15600000.0
2008-09-05 05:51:00,1.0673,1.0673,1.0673,1.0673,15900000.0
2008-09-05 05:52:00,1.0673,1.0673,1.0673,1.0673,29600000.0
2008-09-05 05:53:00,1.0673,1.0673,1.0673,1.0673,14000000.0
2008-09-05 05:54:00,1.0673,1.0673,1.0673,1.0673,14100000.0
2008-09-05 05:55:00,1.0673,1.0673,1.0673,1.0673,14000000.0
2008-09-05 05:56:00,1.0673,1.0673,1.0673,1.0673,14100000.0
2008-09-05 05:57:00,1.06721,1.06721,1.06704,1.06704,55800000.0
2008-09-05 05:58:00,1.0673,1.0673,1.0673,1.0673,14000000.0
2008-09-05 05:59:00,1.0672,1.0673,1.0672,1.0673,3800000.0
2008-09-05 06:00:00,1.0672,1.0672,1.0672,1.0672,2800000.0
2008-09-05 06:01:00,1.06715,1.06715,1.06715,1.06715,2800000.0
2008-09-05 06:02:00,1.06725,1.06725,1.06725,1.06725,1000000.0
2008-09-05 06:03:00,1.0671,1.0671,1.0671,1.0671,2800000.0
2008-09-05 06:04:00,1.06715,1.06717,1.0671,1.06717,30267500.0
2008-09-05 06:05:00,1.06725,1.06725,1.06725,1.06725,1000000.0
2008-09-05 06:06:00,1.0671,1.0672,1.0671,1.0672,5600000.0
2008-09-05 06:07:00,1.0673,1.0676,1.0673,1.0675,73100001.0
2008-09-05 06:08:00,1.0675,1.0675,1.0674,1.0674,4800000.0
2008-09-05 06:09:00,1.06732,1.06732,1.06715,1.06715,16800000.0
2008-09-05 06:10:00,1.0673,1.06745,1.0673,1.06745,20400000.0
2008-09-05 06:11:00,1.06725,1.06725,1.06725,1.06725,19400000.0
2008-09-05 06:12:00,1.0674,1.0674,1.0674,1.0674,1000000.0
2008-09-05 06:13:00,1.0673,1.0673,1.0673,1.0673,19400000.0
2008-09-05 06:14:00,1.0674,1.0674,1.0674,1.0674,1000000.0
2008-09-05 06:15:00,1.06725,1.06735,1.06721,1.06735,7000000.0
2008-09-05 06:16:00,1.0673,1.06745,1.0673,1.06745,17200001.0
2008-09-05 06:17:00,1.0675,1.0675,1.0675,1.0675,32400000.0
2008-09-05 06:18:00,1.06722,1.06742,1.06722,1.06737,41800000.0
2008-09-05 06:19:00,1.0676,1.0676,1.0675,1.0676,16100000.0
2008-09-05 06:20:00,1.0675,1.0676,1.0675,1.0676,15100000.0
2008-09-05 06:21:00,1.0676,1.0676,1.0675,1.0675,15000000.0
2008-09-05 06:22:00,1.06728,1.06736,1.0672,1.06736,6000000.0
2008-09-05 06:23:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-09-05 06:24:00,1.0675,1.0677,1.0675,1.0676,109399998.0
2008-09-05 06:25:00,1.0676,1.0677,1.0676,1.0676,73300001.0
2008-09-05 06:26:00,1.0676,1.06785,1.0676,1.06765,99299999.0
2008-09-05 06:27:00,1.0677,1.0677,1.0676,1.0676,71500000.0
2008-09-05 06:28:00,1.06785,1.06785,1.06745,1.0676,29100000.0
2008-09-05 06:29:00,1.0676,1.0678,1.0675,1.0675,29000000.0
2008-09-05 06:30:00,1.0677,1.0677,1.0676,1.0676,29000000.0
2008-09-05 06:31:00,1.06721,1.06753,1.06721,1.06729,57200000.0
2008-09-05 06:32:00,1.0676,1.0676,1.0675,1.0675,156600000.0
2008-09-05 06:33:00,1.0675,1.0677,1.0675,1.06765,34200000.0
2008-09-05 06:34:00,1.0677,1.0677,1.0677,1.0677,6000000.0
2008-09-05 06:35:00,1.0676,1.0676,1.0676,1.0676,14000000.0
2008-09-05 06:36:00,1.0676,1.06765,1.0676,1.0676,54300000.0
2008-09-05 06:37:00,1.0676,1.0678,1.0675,1.0675,70900000.0
2008-09-05 06:38:00,1.0676,1.0678,1.0675,1.0678,114600001.0
2008-09-05 06:39:00,1.0678,1.0678,1.0678,1.0678,10900000.0
2008-09-05 06:40:00,1.06768,1.06769,1.06753,1.0676,33900000.0
2008-09-05 06:41:00,1.0678,1.0678,1.06755,1.0678,98200000.0
2008-09-05 06:42:00,1.0678,1.0678,1.0678,1.0678,10900000.0
2008-09-05 06:43:00,1.0678,1.0678,1.0678,1.0678,10800000.0
2008-09-05 06:44:00,1.0678,1.0678,1.0678,1.0678,10900000.0
2008-09-05 06:45:00,1.06764,1.06778,1.06764,1.06778,41500000.0
2008-09-05 06:46:00,1.0678,1.0678,1.0678,1.0678,21600000.0
2008-09-05 06:47:00,1.0678,1.0678,1.0678,1.0678,49700000.0
2008-09-05 06:48:00,1.06785,1.06815,1.06785,1.068,70500001.0
2008-09-05 06:49:00,1.068,1.0682,1.06795,1.0681,184899998.0
2008-09-05 06:50:00,1.0681,1.06825,1.06795,1.068,56100000.0
2008-09-05 06:51:00,1.068,1.068,1.0679,1.0679,202400001.0
2008-09-05 06:52:00,1.0679,1.0679,1.0677,1.0677,193299999.0
2008-09-05 06:53:00,1.0677,1.0677,1.06745,1.0675,30200000.0
2008-09-05 06:54:00,1.0675,1.0675,1.0675,1.0675,14000000.0
2008-09-05 06:55:00,1.06735,1.06757,1.06735,1.06738,5000000.0
2008-09-05 06:56:00,1.0675,1.0676,1.0675,1.0676,43900000.0
2008-09-05 06:57:00,1.06742,1.06742,1.06725,1.06733,21167500.0
2008-09-05 06:58:00,1.06722,1.06738,1.06722,1.06731,48100000.0
2008-09-05 06:59:00,1.06735,1.06743,1.06732,1.06738,12600000.0
2008-09-05 07:00:00,1.06737,1.06753,1.06725,1.06725,74967500.0
2008-09-05 07:01:00,1.0675,1.0676,1.0675,1.0676,140999996.0
2008-09-05 07:02:00,1.0676,1.0676,1.0676,1.0676,23700000.0
2008-09-05 07:03:00,1.0676,1.0676,1.0676,1.0676,34500000.0
2008-09-05 07:04:00,1.06735,1.0674,1.06735,1.0674,42200000.0
2008-09-05 07:05:00,1.0675,1.0675,1.0671,1.0671,45800000.0
2008-09-05 07:06:00,1.0673,1.0673,1.0673,1.0673,3000000.0
2008-09-05 07:07:00,1.06745,1.0675,1.0671,1.0671,27400000.0
2008-09-05 07:08:00,1.0672,1.0675,1.0672,1.0675,27200000.0
2008-09-05 07:09:00,1.0675,1.0675,1.0675,1.0675,3000000.0
2008-09-05 07:10:00,1.0675,1.0675,1.0675,1.0675,4000000.0
2008-09-05 07:11:00,1.0675,1.0675,1.0675,1.0675,11000000.0
2008-09-05 07:12:00,1.0675,1.0675,1.0675,1.0675,4000000.0
2008-09-05 07:13:00,1.0671,1.0672,1.0671,1.0672,46700000.0
2008-09-05 07:14:00,1.0672,1.0673,1.0672,1.0672,87700000.0
2008-09-05 07:15:00,1.0672,1.0672,1.0672,1.0672,43500000.0
2008-09-05 07:16:00,1.0673,1.0673,1.0672,1.0672,93000000.0
2008-09-05 07:17:00,1.0672,1.0672,1.0671,1.0671,37900000.0
2008-09-05 07:18:00,1.0671,1.0671,1.0667,1.0667,160600000.0
2008-09-05 07:19:00,1.0667,1.0667,1.0667,1.0667,70300000.0
2008-09-05 07:20:00,1.0667,1.0669,1.06665,1.0667,100400000.0
2008-09-05 07:21:00,1.0667,1.0667,1.0667,1.0667,60400000.0
2008-09-05 07:22:00,1.0667,1.0667,1.0667,1.0667,9600000.0
2008-09-05 07:23:00,1.06655,1.06656,1.06626,1.06632,39000000.0
2008-09-05 07:24:00,1.0666,1.0666,1.06655,1.06655,48100000.0
2008-09-05 07:25:00,1.06665,1.06665,1.06665,1.06665,2000000.0
2008-09-05 07:26:00,1.06655,1.0667,1.06645,1.06645,27000000.0
2008-09-05 07:27:00,1.0665,1.0666,1.0665,1.0665,8500000.0
2008-09-05 07:28:00,1.0666,1.0666,1.0665,1.0666,71900000.0
2008-09-05 07:29:00,1.0666,1.0667,1.0666,1.0666,48000000.0
2008-09-05 07:30:00,1.0666,1.0668,1.0666,1.0668,314900000.0
2008-09-05 07:31:00,1.0668,1.0668,1.0667,1.0667,10500000.0
2008-09-05 07:32:00,1.0667,1.0667,1.0667,1.0667,16000000.0
2008-09-05 07:33:00,1.0667,1.0668,1.0665,1.0665,65600000.0
2008-09-05 07:34:00,1.0666,1.0667,1.0665,1.0667,18800000.0
2008-09-05 07:35:00,1.0667,1.0667,1.0664,1.0667,16200000.0
2008-09-05 07:36:00,1.0665,1.0667,1.06645,1.06645,174400001.0
2008-09-05 07:37:00,1.06665,1.0672,1.06645,1.067,63500001.0
2008-09-05 07:38:00,1.06715,1.06735,1.067,1.067,98000000.0
2008-09-05 07:39:00,1.0671,1.06745,1.067,1.0671,97700000.0
2008-09-05 07:40:00,1.067,1.0671,1.067,1.0671,7400000.0
2008-09-05 07:41:00,1.0674,1.0675,1.06685,1.0669,62000000.0
2008-09-05 07:42:00,1.0672,1.0672,1.0669,1.0672,94900000.0
2008-09-05 07:43:00,1.0669,1.0671,1.0669,1.0671,39600000.0
2008-09-05 07:44:00,1.0671,1.0671,1.067,1.0671,31500000.0
2008-09-05 07:45:00,1.0671,1.0676,1.0671,1.0674,21200000.0
2008-09-05 07:46:00,1.067,1.0673,1.0669,1.067,30600000.0
2008-09-05 07:47:00,1.0672,1.0674,1.0672,1.0674,82299999.0
2008-09-05 07:48:00,1.0674,1.0674,1.06715,1.06715,182000001.0
2008-09-05 07:49:00,1.06735,1.0675,1.06675,1.06675,34500000.0
2008-09-05 07:50:00,1.0669,1.067,1.0669,1.06695,22300000.0
2008-09-05 07:51:00,1.06695,1.06715,1.0669,1.06715,22400000.0
2008-09-05 07:52:00,1.0674,1.0676,1.06675,1.0669,15300000.0
2008-09-05 07:53:00,1.0669,1.0672,1.06655,1.0667,115100002.0
2008-09-05 07:54:00,1.0667,1.0671,1.0667,1.067,149300001.0
2008-09-05 07:55:00,1.067,1.067,1.06665,1.06665,21400000.0
2008-09-05 07:56:00,1.06695,1.0672,1.06695,1.0671,75500000.0
2008-09-05 07:57:00,1.0671,1.0671,1.0667,1.0671,166100003.0
2008-09-05 07:58:00,1.0671,1.0672,1.0671,1.0671,118700000.0
2008-09-05 07:59:00,1.0671,1.0671,1.0665,1.06695,32700000.0
2008-09-05 08:00:00,1.0666,1.06735,1.0666,1.06725,44000000.0
2008-09-05 08:01:00,1.0673,1.0675,1.0673,1.0675,30800000.0
2008-09-05 08:02:00,1.06725,1.0674,1.06725,1.0674,8700000.0
2008-09-05 08:03:00,1.06745,1.06745,1.0672,1.06745,51899999.0
2008-09-05 08:04:00,1.06725,1.0675,1.06725,1.06735,18600000.0
2008-09-05 08:05:00,1.0675,1.0675,1.0673,1.0675,55999999.0
2008-09-05 08:06:00,1.06745,1.0675,1.06725,1.0674,90199999.0
2008-09-05 08:07:00,1.0674,1.06765,1.0674,1.06765,16800000.0
2008-09-05 08:08:00,1.06775,1.06775,1.0675,1.0675,45900000.0
2008-09-05 08:09:00,1.06745,1.06745,1.06745,1.06745,5600000.0
2008-09-05 08:10:00,1.0674,1.06755,1.0674,1.0675,28500000.0
2008-09-05 08:11:00,1.06755,1.0678,1.0672,1.0673,148300000.0
2008-09-05 08:12:00,1.06695,1.0671,1.0668,1.0668,24000000.0
2008-09-05 08:13:00,1.06685,1.06705,1.0668,1.06705,32800000.0
2008-09-05 08:14:00,1.06705,1.0675,1.06705,1.06745,34900000.0
2008-09-05 08:15:00,1.0673,1.0678,1.06705,1.0675,297700000.0
2008-09-05 08:16:00,1.06755,1.0677,1.0674,1.0675,146200000.0
2008-09-05 08:17:00,1.06755,1.06815,1.06715,1.06715,141000000.0
2008-09-05 08:18:00,1.0674,1.0682,1.0674,1.0682,34300000.0
2008-09-05 08:19:00,1.0681,1.0681,1.06805,1.06805,11300000.0
2008-09-05 08:20:00,1.06805,1.06805,1.0679,1.06795,15300000.0
2008-09-05 08:21:00,1.06805,1.0683,1.06805,1.06825,14000000.0
2008-09-05 08:22:00,1.06825,1.0688,1.06825,1.0688,47200000.0
2008-09-05 08:23:00,1.0687,1.06875,1.0684,1.0686,82900000.0
2008-09-05 08:24:00,1.0686,1.0686,1.0684,1.06855,33200000.0
2008-09-05 08:25:00,1.06855,1.06855,1.06845,1.0685,38600000.0
2008-09-05 08:26:00,1.0684,1.0685,1.0684,1.06845,6900000.0
2008-09-05 08:27:00,1.06845,1.06845,1.0678,1.0678,41300000.0
2008-09-05 08:28:00,1.06765,1.0679,1.0667,1.0672,152300000.0
2008-09-05 08:29:00,1.0673,1.0673,1.06695,1.06705,31100000.0
2008-09-05 08:30:00,1.0671,1.0671,1.0671,1.0671,22400000.0
2008-09-05 08:31:00,1.06705,1.06715,1.067,1.067,28000000.0
2008-09-05 08:32:00,1.067,1.06705,1.06665,1.06705,77400000.0
2008-09-05 08:33:00,1.06705,1.06705,1.06675,1.0668,43700000.0
2008-09-05 08:34:00,1.06685,1.0672,1.06685,1.0672,57000000.0
2008-09-05 08:35:00,1.0673,1.06775,1.0671,1.06755,100400000.0
2008-09-05 08:36:00,1.06765,1.06775,1.0675,1.0676,35100000.0
2008-09-05 08:37:00,1.0676,1.06765,1.0676,1.06765,16800000.0
2008-09-05 08:38:00,1.06765,1.06765,1.06765,1.06765,2800000.0
2008-09-05 08:39:00,1.06765,1.0683,1.06765,1.0681,33200000.0
2008-09-05 08:40:00,1.0681,1.0683,1.06795,1.0682,268900000.0
2008-09-05 08:41:00,1.0683,1.0686,1.06775,1.0679,148300000.0
2008-09-05 08:42:00,1.0679,1.0679,1.0678,1.0679,67800000.0
2008-09-05 08:43:00,1.0679,1.06815,1.0672,1.06815,49100000.0
2008-09-05 08:44:00,1.0681,1.0681,1.06765,1.0679,40300000.0
2008-09-05 08:45:00,1.068,1.068,1.06765,1.06765,20600000.0
2008-09-05 08:46:00,1.06765,1.06785,1.0673,1.0678,155300000.0
2008-09-05 08:47:00,1.06755,1.0677,1.06745,1.0676,12400000.0
2008-09-05 08:48:00,1.06765,1.06765,1.06745,1.0675,65700000.0
2008-09-05 08:49:00,1.06745,1.06835,1.0674,1.0681,175800000.0
2008-09-05 08:50:00,1.06785,1.0682,1.06755,1.0679,210300000.0
2008-09-05 08:51:00,1.0679,1.0679,1.06755,1.06775,133100000.0
2008-09-05 08:52:00,1.06765,1.06795,1.06755,1.0678,106000000.0
2008-09-05 08:53:00,1.0677,1.0678,1.0676,1.0676,24300000.0
2008-09-05 08:54:00,1.0674,1.068,1.0674,1.068,26200000.0
2008-09-05 08:55:00,1.068,1.0693,1.06795,1.0692,101400000.0
2008-09-05 08:56:00,1.0692,1.0695,1.06895,1.06895,144900000.0
2008-09-05 08:57:00,1.06895,1.069,1.06725,1.0682,416599997.0
2008-09-05 08:58:00,1.0682,1.0682,1.0679,1.0682,52400000.0
2008-09-05 08:59:00,1.0682,1.06865,1.0679,1.06865,117000000.0
2008-09-05 09:00:00,1.0686,1.06885,1.06795,1.0688,204300000.0
2008-09-05 09:01:00,1.06875,1.0689,1.0687,1.0687,105600000.0
2008-09-05 09:02:00,1.06885,1.0689,1.0683,1.06835,125400000.0
2008-09-05 09:03:00,1.06835,1.0687,1.0681,1.0683,231400000.0
2008-09-05 09:04:00,1.0683,1.0683,1.0676,1.0678,105200000.0
2008-09-05 09:05:00,1.0678,1.0681,1.06775,1.06785,41300000.0
2008-09-05 09:06:00,1.06785,1.068,1.0676,1.0679,28200000.0
2008-09-05 09:07:00,1.06755,1.06785,1.06745,1.0678,67000000.0
2008-09-05 09:08:00,1.0679,1.06815,1.06755,1.068,278400000.0
2008-09-05 09:09:00,1.06805,1.0682,1.06775,1.06795,97800000.0
2008-09-05 09:10:00,1.068,1.068,1.06775,1.06785,50500000.0
2008-09-05 09:11:00,1.06785,1.06795,1.06755,1.0678,80800000.0
2008-09-05 09:12:00,1.06785,1.06805,1.0677,1.06805,72700000.0
2008-09-05 09:13:00,1.06785,1.0679,1.0673,1.06745,135300000.0
2008-09-05 09:14:00,1.06745,1.06745,1.0674,1.06745,20500000.0
2008-09-05 09:15:00,1.0675,1.06755,1.0673,1.0673,69000000.0
2008-09-05 09:16:00,1.0673,1.06745,1.0672,1.0672,69900000.0
2008-09-05 09:17:00,1.0672,1.0672,1.0671,1.0672,78900000.0
2008-09-05 09:18:00,1.06715,1.0674,1.06685,1.0672,195100000.0
2008-09-05 09:19:00,1.0672,1.06725,1.067,1.06725,28100000.0
2008-09-05 09:20:00,1.0673,1.0674,1.0672,1.0672,39800000.0
2008-09-05 09:21:00,1.0672,1.0675,1.0671,1.0673,77700000.0
2008-09-05 09:22:00,1.0673,1.0674,1.0671,1.0674,60500000.0
2008-09-05 09:23:00,1.0674,1.0677,1.0672,1.0675,130700000.0
2008-09-05 09:24:00,1.0675,1.0679,1.06725,1.0675,260800000.0
2008-09-05 09:25:00,1.0675,1.0675,1.0673,1.0673,34500000.0
2008-09-05 09:26:00,1.0673,1.06765,1.06725,1.0673,59000000.0
2008-09-05 09:27:00,1.0673,1.0678,1.0673,1.06775,155100000.0
2008-09-05 09:28:00,1.06775,1.06775,1.0676,1.06765,24800000.0
2008-09-05 09:29:00,1.0676,1.06785,1.06745,1.0677,54500000.0
2008-09-05 09:30:00,1.0677,1.0677,1.0677,1.0677,27400000.0
2008-09-05 09:31:00,1.0678,1.0678,1.06745,1.0675,130200000.0
2008-09-05 09:32:00,1.0674,1.06805,1.0673,1.06755,336300006.0
2008-09-05 09:33:00,1.06755,1.0676,1.06705,1.0671,193000002.0
2008-09-05 09:34:00,1.06715,1.0675,1.06715,1.0673,76900000.0
2008-09-05 09:35:00,1.0672,1.0672,1.0672,1.0672,2800000.0
2008-09-05 09:36:00,1.06725,1.0674,1.06725,1.0674,47800000.0
2008-09-05 09:37:00,1.0674,1.0674,1.0672,1.0674,64700000.0
2008-09-05 09:38:00,1.0674,1.0677,1.0673,1.06735,87300000.0
2008-09-05 09:39:00,1.0674,1.0676,1.0672,1.06735,155900000.0
2008-09-05 09:40:00,1.0674,1.0677,1.06735,1.06755,45800000.0
2008-09-05 09:41:00,1.06755,1.0676,1.0672,1.0675,146300000.0
2008-09-05 09:42:00,1.06755,1.0676,1.0664,1.06645,150500000.0
2008-09-05 09:43:00,1.0665,1.0675,1.06625,1.0675,118000000.0
2008-09-05 09:44:00,1.0674,1.0677,1.0671,1.0671,145300000.0
2008-09-05 09:45:00,1.06705,1.0673,1.067,1.0672,72800000.0
2008-09-05 09:46:00,1.0672,1.0672,1.06645,1.0665,96500000.0
2008-09-05 09:47:00,1.0663,1.0673,1.0661,1.0673,81100000.0
2008-09-05 09:48:00,1.0673,1.0673,1.06645,1.0668,446500000.0
2008-09-05 09:49:00,1.06685,1.06775,1.0668,1.0675,156300000.0
2008-09-05 09:50:00,1.0676,1.0677,1.06705,1.06745,119600000.0
2008-09-05 09:51:00,1.06735,1.0676,1.06735,1.06755,50500000.0
2008-09-05 09:52:00,1.06755,1.0677,1.06695,1.0672,137700000.0
2008-09-05 09:53:00,1.0672,1.0679,1.0667,1.06675,193200000.0
2008-09-05 09:54:00,1.06725,1.0675,1.0664,1.0665,176500000.0
2008-09-05 09:55:00,1.0665,1.06735,1.06625,1.0671,201900000.0
2008-09-05 09:56:00,1.0672,1.06735,1.0666,1.06665,161600000.0
2008-09-05 09:57:00,1.0667,1.06705,1.0667,1.06675,107600000.0
2008-09-05 09:58:00,1.0668,1.06715,1.0668,1.0671,114600000.0
2008-09-05 09:59:00,1.06715,1.06815,1.06715,1.06815,138400000.0
2008-09-05 10:00:00,1.0681,1.06845,1.0681,1.06825,135300000.0
2008-09-05 10:01:00,1.06815,1.0685,1.06815,1.06825,116200000.0
2008-09-05 10:02:00,1.0683,1.06855,1.06765,1.06775,162300000.0
2008-09-05 10:03:00,1.06775,1.06775,1.06745,1.06755,80000000.0
2008-09-05 10:04:00,1.06755,1.06765,1.06755,1.06755,33900000.0
2008-09-05 10:05:00,1.0676,1.0677,1.06735,1.0675,68400000.0
2008-09-05 10:06:00,1.06755,1.0678,1.06755,1.0678,15600000.0
2008-09-05 10:07:00,1.0679,1.0686,1.0679,1.0686,89600000.0
2008-09-05 10:08:00,1.0687,1.069,1.0684,1.0687,70000000.0
2008-09-05 10:09:00,1.0687,1.069,1.06855,1.069,73100000.0
2008-09-05 10:10:00,1.069,1.0693,1.0688,1.0693,274000000.0
2008-09-05 10:11:00,1.0693,1.0696,1.0692,1.0692,111000000.0
2008-09-05 10:12:00,1.06925,1.06935,1.06915,1.0692,90700000.0
2008-09-05 10:13:00,1.0692,1.0694,1.06915,1.0694,42100000.0
2008-09-05 10:14:00,1.0694,1.0694,1.0692,1.0693,17600000.0
2008-09-05 10:15:00,1.0694,1.0696,1.06935,1.0695,196000000.0
2008-09-05 10:16:00,1.06945,1.0699,1.06945,1.0699,33300000.0
2008-09-05 10:17:00,1.0699,1.07035,1.06955,1.06985,157800000.0
2008-09-05 10:18:00,1.0699,1.0702,1.0698,1.07,141400000.0
2008-09-05 10:19:00,1.06995,1.07015,1.0698,1.0701,182000000.0
2008-09-05 10:20:00,1.07,1.07,1.0695,1.06975,138600000.0
2008-09-05 10:21:00,1.06985,1.06985,1.0691,1.0691,59000000.0
2008-09-05 10:22:00,1.06905,1.0694,1.069,1.06925,155600000.0
2008-09-05 10:23:00,1.06925,1.06985,1.06925,1.06985,65200000.0
2008-09-05 10:24:00,1.06985,1.06995,1.0697,1.06985,148700000.0
2008-09-05 10:25:00,1.06985,1.0701,1.06985,1.06995,149700000.0
2008-09-05 10:26:00,1.06995,1.07025,1.06975,1.0701,83400000.0
2008-09-05 10:27:00,1.0701,1.0701,1.0697,1.0698,151200000.0
2008-09-05 10:28:00,1.0698,1.0698,1.0694,1.06965,81000000.0
2008-09-05 10:29:00,1.06965,1.07045,1.0696,1.0703,96000000.0
2008-09-05 10:30:00,1.0703,1.07065,1.0701,1.07035,192700000.0
2008-09-05 10:31:00,1.07035,1.0708,1.07035,1.0706,200600001.0
2008-09-05 10:32:00,1.0706,1.07075,1.0702,1.0702,187600003.0
2008-09-05 10:33:00,1.0705,1.0705,1.0694,1.0694,140299999.0
2008-09-05 10:34:00,1.0693,1.0699,1.0693,1.0698,177800000.0
2008-09-05 10:35:00,1.0698,1.0698,1.06915,1.06925,100300000.0
2008-09-05 10:36:00,1.06935,1.0695,1.06925,1.0695,57600000.0
2008-09-05 10:37:00,1.0695,1.07005,1.06925,1.07005,104100000.0
2008-09-05 10:38:00,1.0699,1.07025,1.0696,1.07005,163500000.0
2008-09-05 10:39:00,1.07,1.07025,1.06985,1.07025,79500000.0
2008-09-05 10:40:00,1.07025,1.07025,1.06955,1.0698,194800000.0
2008-09-05 10:41:00,1.0698,1.0698,1.0697,1.0697,64300000.0
2008-09-05 10:42:00,1.0698,1.0698,1.0697,1.0697,19300000.0
2008-09-05 10:43:00,1.0697,1.0698,1.06965,1.0697,15200000.0
2008-09-05 10:44:00,1.0697,1.0697,1.0696,1.0696,38200000.0
2008-09-05 10:45:00,1.0696,1.0696,1.0691,1.06925,70900000.0
2008-09-05 10:46:00,1.0691,1.06925,1.0691,1.0692,46100000.0
2008-09-05 10:47:00,1.0691,1.0693,1.0691,1.0692,33700000.0
2008-09-05 10:48:00,1.0692,1.0692,1.069,1.0692,70200000.0
2008-09-05 10:49:00,1.0692,1.0692,1.0691,1.0692,16800000.0
2008-09-05 10:50:00,1.0693,1.06965,1.06915,1.0696,110000000.0
2008-09-05 10:51:00,1.0696,1.0696,1.0692,1.0693,108600000.0
2008-09-05 10:52:00,1.0693,1.0694,1.06905,1.06915,163100000.0
2008-09-05 10:53:00,1.06925,1.0693,1.06795,1.0682,115200000.0
2008-09-05 10:54:00,1.0682,1.0695,1.06815,1.06935,283600001.0
2008-09-05 10:55:00,1.06935,1.06995,1.0693,1.06995,117000000.0
2008-09-05 10:56:00,1.07,1.07005,1.0696,1.0698,58900000.0
2008-09-05 10:57:00,1.0698,1.0698,1.06885,1.06885,140200000.0
2008-09-05 10:58:00,1.0687,1.0693,1.06845,1.0686,201200000.0
2008-09-05 10:59:00,1.0687,1.0693,1.06845,1.06915,235900000.0
2008-09-05 11:00:00,1.06915,1.06945,1.06905,1.0694,152300000.0
2008-09-05 11:01:00,1.0694,1.0694,1.06865,1.0691,231400000.0
2008-09-05 11:02:00,1.06895,1.069,1.06865,1.0688,47800000.0
2008-09-05 11:03:00,1.0688,1.069,1.0686,1.0687,150600000.0
2008-09-05 11:04:00,1.0687,1.0687,1.0685,1.06865,37400000.0
2008-09-05 11:05:00,1.06865,1.069,1.0686,1.069,91900000.0
2008-09-05 11:06:00,1.069,1.06965,1.069,1.06965,136400000.0
2008-09-05 11:07:00,1.06975,1.0699,1.06975,1.0699,13100000.0
2008-09-05 11:08:00,1.0699,1.0699,1.06985,1.0699,8000000.0
2008-09-05 11:09:00,1.0697,1.07,1.0697,1.0698,25000000.0
2008-09-05 11:10:00,1.0698,1.0698,1.06895,1.06905,83000000.0
2008-09-05 11:11:00,1.06915,1.0695,1.0689,1.0689,135400000.0
2008-09-05 11:12:00,1.0691,1.0692,1.06885,1.0689,153300000.0
2008-09-05 11:13:00,1.0689,1.0694,1.0689,1.06925,87500000.0
2008-09-05 11:14:00,1.06925,1.06925,1.0688,1.06885,142100000.0
2008-09-05 11:15:00,1.06895,1.06905,1.0685,1.0686,229400000.0
2008-09-05 11:16:00,1.0687,1.0687,1.0685,1.0686,207100000.0
2008-09-05 11:17:00,1.0686,1.069,1.0685,1.0688,76100000.0
2008-09-05 11:18:00,1.06875,1.06925,1.06865,1.0691,245500000.0
2008-09-05 11:19:00,1.0691,1.0691,1.06845,1.06855,178300000.0
2008-09-05 11:20:00,1.0685,1.0693,1.0685,1.06895,165500000.0
2008-09-05 11:21:00,1.06895,1.06895,1.06845,1.0686,115700000.0
2008-09-05 11:22:00,1.0686,1.0687,1.0684,1.0684,61200000.0
2008-09-05 11:23:00,1.0684,1.0685,1.0684,1.0685,21000000.0
2008-09-05 11:24:00,1.0685,1.0685,1.0683,1.0684,23300000.0
2008-09-05 11:25:00,1.06835,1.0687,1.0683,1.0683,100400000.0
2008-09-05 11:26:00,1.0684,1.0687,1.0684,1.0686,49800000.0
2008-09-05 11:27:00,1.06855,1.069,1.06855,1.069,64100000.0
2008-09-05 11:28:00,1.069,1.0691,1.069,1.069,30500000.0
2008-09-05 11:29:00,1.069,1.069,1.0688,1.0688,93800000.0
2008-09-05 11:30:00,1.0688,1.0688,1.0687,1.0687,36500000.0
2008-09-05 11:31:00,1.0687,1.0687,1.0685,1.0685,26900000.0
2008-09-05 11:32:00,1.0685,1.0685,1.0683,1.0685,148300000.0
2008-09-05 11:33:00,1.0685,1.0685,1.0681,1.0681,245299999.0
2008-09-05 11:34:00,1.0681,1.0681,1.06805,1.06805,7100000.0
2008-09-05 11:35:00,1.06805,1.06805,1.06765,1.0678,70200000.0
2008-09-05 11:36:00,1.0678,1.0681,1.06775,1.0678,56800000.0
2008-09-05 11:37:00,1.06785,1.06795,1.0678,1.0678,22000000.0
2008-09-05 11:38:00,1.06785,1.0679,1.06785,1.0679,44300000.0
2008-09-05 11:39:00,1.068,1.068,1.0677,1.06775,56000000.0
2008-09-05 11:40:00,1.06775,1.0678,1.0676,1.0677,49900000.0
2008-09-05 11:41:00,1.0677,1.0679,1.0677,1.0679,37200000.0
2008-09-05 11:42:00,1.06785,1.068,1.0678,1.0679,109800000.0
2008-09-05 11:43:00,1.0679,1.0682,1.0678,1.0679,125700000.0
2008-09-05 11:44:00,1.0679,1.0679,1.0676,1.06775,178000000.0
2008-09-05 11:45:00,1.0678,1.068,1.0678,1.0679,78700000.0
2008-09-05 11:46:00,1.06785,1.068,1.0678,1.06785,44100000.0
2008-09-05 11:47:00,1.0679,1.068,1.0679,1.068,44600000.0
2008-09-05 11:48:00,1.068,1.068,1.06785,1.06795,33300000.0
2008-09-05 11:49:00,1.06805,1.0685,1.068,1.0685,171700000.0
2008-09-05 11:50:00,1.0685,1.06865,1.0685,1.06865,40600000.0
2008-09-05 11:51:00,1.06865,1.0687,1.06815,1.06845,144700000.0
2008-09-05 11:52:00,1.06845,1.06855,1.0681,1.06815,99700000.0
2008-09-05 11:53:00,1.06815,1.0683,1.06815,1.0683,17000000.0
2008-09-05 11:54:00,1.0683,1.0683,1.0681,1.06815,7300000.0
2008-09-05 11:55:00,1.0682,1.0682,1.0679,1.0681,19200000.0
2008-09-05 11:56:00,1.0681,1.0682,1.068,1.0681,99300000.0
2008-09-05 11:57:00,1.0682,1.06845,1.068,1.06845,118600000.0
2008-09-05 11:58:00,1.0684,1.0686,1.0684,1.0686,48400000.0
2008-09-05 11:59:00,1.0684,1.06845,1.0684,1.06845,14500000.0
2008-09-05 12:00:00,1.06845,1.06855,1.06845,1.0685,44100000.0
2008-09-05 12:01:00,1.0686,1.0686,1.0682,1.06835,87700000.0
2008-09-05 12:02:00,1.06835,1.0684,1.06815,1.0684,158500001.0
2008-09-05 12:03:00,1.0684,1.06845,1.06815,1.06845,127800000.0
2008-09-05 12:04:00,1.06845,1.0687,1.0684,1.0685,203700000.0
2008-09-05 12:05:00,1.0686,1.0686,1.0685,1.06855,27400000.0
2008-09-05 12:06:00,1.06865,1.0689,1.0685,1.0687,126300000.0
2008-09-05 12:07:00,1.0687,1.0691,1.0687,1.069,86500000.0
2008-09-05 12:08:00,1.069,1.069,1.0688,1.06885,62500000.0
2008-09-05 12:09:00,1.0688,1.0688,1.06855,1.0686,80900000.0
2008-09-05 12:10:00,1.0686,1.0694,1.0686,1.0693,229900000.0
2008-09-05 12:11:00,1.0693,1.07045,1.06925,1.07015,475599999.0
2008-09-05 12:12:00,1.0704,1.07045,1.0694,1.0694,639400006.0
2008-09-05 12:13:00,1.0694,1.0696,1.0686,1.06875,332100000.0
2008-09-05 12:14:00,1.0687,1.0696,1.06865,1.0694,242599999.0
2008-09-05 12:15:00,1.0694,1.06945,1.06835,1.0684,358300000.0
2008-09-05 12:16:00,1.0684,1.0684,1.0683,1.0683,75600000.0
2008-09-05 12:17:00,1.0683,1.0683,1.06675,1.067,205400000.0
2008-09-05 12:18:00,1.06695,1.06755,1.0668,1.06755,250800000.0
2008-09-05 12:19:00,1.06755,1.068,1.06755,1.068,225400000.0
2008-09-05 12:20:00,1.068,1.0681,1.06785,1.06805,32100000.0
2008-09-05 12:21:00,1.06805,1.0686,1.06805,1.06845,133800000.0
2008-09-05 12:22:00,1.06845,1.06845,1.06845,1.06845,25800000.0
2008-09-05 12:23:00,1.06855,1.0687,1.0685,1.06855,55600000.0
2008-09-05 12:24:00,1.06855,1.06855,1.06855,1.06855,37900000.0
2008-09-05 12:25:00,1.06855,1.0689,1.0685,1.0689,38900000.0
2008-09-05 12:26:00,1.0689,1.0689,1.0688,1.0688,12200000.0
2008-09-05 12:27:00,1.0688,1.0689,1.0688,1.0689,16100000.0
2008-09-05 12:28:00,1.069,1.0694,1.06895,1.0693,152800000.0
2008-09-05 12:29:00,1.06935,1.06935,1.0684,1.0685,135000000.0
2008-09-05 12:30:00,1.0685,1.0685,1.06845,1.06845,23700000.0
2008-09-05 12:31:00,1.06845,1.06845,1.06845,1.06845,51600000.0
2008-09-05 12:32:00,1.06845,1.06845,1.06845,1.06845,39200000.0
2008-09-05 12:33:00,1.06845,1.0685,1.0684,1.0684,26000000.0
2008-09-05 12:34:00,1.0684,1.06845,1.06835,1.06835,77400000.0
2008-09-05 12:35:00,1.06835,1.0684,1.06805,1.06805,116700000.0
2008-09-05 12:36:00,1.06805,1.06805,1.0675,1.0676,190600000.0
2008-09-05 12:37:00,1.0676,1.0676,1.0666,1.0667,307700000.0
2008-09-05 12:38:00,1.06685,1.067,1.0658,1.0663,321000000.0
2008-09-05 12:39:00,1.0664,1.06695,1.06565,1.06605,727299999.0
2008-09-05 12:40:00,1.06595,1.0661,1.06505,1.0655,646400000.0
2008-09-05 12:41:00,1.0655,1.0657,1.06545,1.0656,170600000.0
2008-09-05 12:42:00,1.0656,1.0662,1.0655,1.0662,264900000.0
2008-09-05 12:43:00,1.0662,1.0665,1.0656,1.06565,853300002.0
2008-09-05 12:44:00,1.06565,1.06595,1.06565,1.0658,146400000.0
2008-09-05 12:45:00,1.06575,1.06575,1.06575,1.06575,4300000.0
2008-09-05 12:46:00,1.0658,1.06645,1.0658,1.0664,85500000.0
2008-09-05 12:47:00,1.0664,1.0676,1.0664,1.0674,270400000.0
2008-09-05 12:48:00,1.06725,1.0676,1.0669,1.06725,344900000.0
2008-09-05 12:49:00,1.06725,1.06755,1.06655,1.06715,298600000.0
2008-09-05 12:50:00,1.06715,1.06725,1.06655,1.067,237200000.0
2008-09-05 12:51:00,1.067,1.0672,1.0668,1.0672,286400000.0
2008-09-05 12:52:00,1.06725,1.0673,1.0664,1.0669,235500000.0
2008-09-05 12:53:00,1.0669,1.06775,1.0669,1.06755,169900000.0
2008-09-05 12:54:00,1.0675,1.0676,1.0669,1.0671,449500000.0
2008-09-05 12:55:00,1.06705,1.0672,1.06675,1.06695,286200000.0
2008-09-05 12:56:00,1.06715,1.06755,1.06675,1.0668,486200001.0
2008-09-05 12:57:00,1.0668,1.06735,1.0667,1.06725,143000000.0
2008-09-05 12:58:00,1.067,1.0674,1.0654,1.0656,630500003.0
2008-09-05 12:59:00,1.0657,1.0657,1.06485,1.065,282100000.0
2008-09-05 13:00:00,1.06455,1.0655,1.063,1.06495,617200000.0
2008-09-05 13:01:00,1.06495,1.0672,1.06495,1.0664,649300000.0
2008-09-05 13:02:00,1.0664,1.06685,1.0664,1.0665,314100000.0
2008-09-05 13:03:00,1.06655,1.06655,1.066,1.06615,283900000.0
2008-09-05 13:04:00,1.0662,1.0662,1.0659,1.066,426900000.0
2008-09-05 13:05:00,1.06605,1.06635,1.06595,1.066,358700005.0
2008-09-05 13:06:00,1.066,1.0663,1.06595,1.0662,334200000.0
2008-09-05 13:07:00,1.066,1.06625,1.06595,1.06615,374500000.0
2008-09-05 13:08:00,1.0661,1.06735,1.06605,1.06685,521800000.0
2008-09-05 13:09:00,1.0669,1.067,1.06645,1.06655,226800000.0
2008-09-05 13:10:00,1.06655,1.0666,1.06585,1.0659,472899999.0
2008-09-05 13:11:00,1.066,1.0663,1.0659,1.06625,136000000.0
2008-09-05 13:12:00,1.0663,1.0671,1.0663,1.0669,326100000.0
2008-09-05 13:13:00,1.0669,1.06725,1.0668,1.06715,319700001.0
2008-09-05 13:14:00,1.06725,1.06725,1.0666,1.0669,337500000.0
2008-09-05 13:15:00,1.0669,1.0669,1.06675,1.06675,68700000.0
2008-09-05 13:16:00,1.06675,1.06685,1.06675,1.06685,35800000.0
2008-09-05 13:17:00,1.0669,1.06705,1.06675,1.06685,82000000.0
2008-09-05 13:18:00,1.06685,1.06685,1.0664,1.06655,75200000.0
2008-09-05 13:19:00,1.0665,1.06665,1.06645,1.0666,103200000.0
2008-09-05 13:20:00,1.0666,1.06665,1.06605,1.06605,262100000.0
2008-09-05 13:21:00,1.0661,1.0662,1.066,1.06605,93400000.0
2008-09-05 13:22:00,1.06605,1.0664,1.06605,1.06635,54800000.0
2008-09-05 13:23:00,1.0664,1.0664,1.06625,1.06625,60200000.0
2008-09-05 13:24:00,1.06625,1.0663,1.066,1.06615,234900000.0
2008-09-05 13:25:00,1.06615,1.06615,1.06605,1.06605,25800000.0
2008-09-05 13:26:00,1.06605,1.0661,1.0659,1.06605,96700000.0
2008-09-05 13:27:00,1.06605,1.0662,1.0659,1.0659,101000000.0
2008-09-05 13:28:00,1.0659,1.06605,1.06565,1.0657,391200000.0
2008-09-05 13:29:00,1.06575,1.06665,1.06575,1.06615,326600000.0
2008-09-05 13:30:00,1.06615,1.06675,1.06615,1.06665,151100000.0
2008-09-05 13:31:00,1.0666,1.06665,1.06605,1.06635,195500000.0
2008-09-05 13:32:00,1.0664,1.0664,1.06555,1.06605,334500000.0
2008-09-05 13:33:00,1.06585,1.06605,1.0658,1.0658,198300000.0
2008-09-05 13:34:00,1.0658,1.06595,1.0654,1.0656,271700000.0
2008-09-05 13:35:00,1.0656,1.0656,1.0651,1.0652,322200000.0
2008-09-05 13:36:00,1.06515,1.0652,1.06445,1.0647,268900000.0
2008-09-05 13:37:00,1.06485,1.0655,1.06475,1.06515,185300000.0
2008-09-05 13:38:00,1.06515,1.06535,1.0651,1.0653,190700000.0
2008-09-05 13:39:00,1.06535,1.06565,1.0653,1.06565,159600000.0
2008-09-05 13:40:00,1.06565,1.0659,1.0653,1.0656,294500001.0
2008-09-05 13:41:00,1.0656,1.0657,1.0651,1.06535,279100000.0
2008-09-05 13:42:00,1.06535,1.0656,1.0652,1.06555,271300000.0
2008-09-05 13:43:00,1.06555,1.0658,1.06555,1.0657,133500000.0
2008-09-05 13:44:00,1.0657,1.06595,1.0656,1.0658,156300000.0
2008-09-05 13:45:00,1.06585,1.0661,1.06585,1.06595,87000000.0
2008-09-05 13:46:00,1.066,1.0661,1.066,1.06605,116100000.0
2008-09-05 13:47:00,1.06605,1.0661,1.066,1.06605,60200000.0
2008-09-05 13:48:00,1.066,1.06615,1.066,1.06615,138600000.0
2008-09-05 13:49:00,1.0662,1.0663,1.0661,1.06615,82700000.0
2008-09-05 13:50:00,1.06625,1.0663,1.0661,1.06615,129000001.0
2008-09-05 13:51:00,1.0662,1.0663,1.06615,1.0662,97600000.0
2008-09-05 13:52:00,1.066,1.06615,1.066,1.06615,17200000.0
2008-09-05 13:53:00,1.06615,1.06615,1.06615,1.06615,8600000.0
2008-09-05 13:54:00,1.06625,1.06625,1.06625,1.06625,1000000.0
2008-09-05 13:55:00,1.0662,1.06635,1.06615,1.06635,77299999.0
2008-09-05 13:56:00,1.0664,1.0666,1.06625,1.0665,265600003.0
2008-09-05 13:57:00,1.0665,1.0665,1.06565,1.0659,214900001.0
2008-09-05 13:58:00,1.06585,1.0659,1.06565,1.0658,241800000.0
2008-09-05 13:59:00,1.0657,1.0658,1.0656,1.0656,181400000.0
2008-09-05 14:00:00,1.06555,1.06575,1.06555,1.0656,70200000.0
2008-09-05 14:01:00,1.06565,1.06625,1.06545,1.0655,318000000.0
2008-09-05 14:02:00,1.0655,1.0655,1.06545,1.0655,50500000.0
2008-09-05 14:03:00,1.0655,1.06555,1.0655,1.06555,23900000.0
2008-09-05 14:04:00,1.0656,1.0661,1.0656,1.0661,139700000.0
2008-09-05 14:05:00,1.0661,1.0661,1.066,1.066,64500000.0
2008-09-05 14:06:00,1.066,1.06605,1.06555,1.0656,205300001.0
2008-09-05 14:07:00,1.0656,1.06575,1.0656,1.0656,128900000.0
2008-09-05 14:08:00,1.0657,1.06615,1.0657,1.06615,81700000.0
2008-09-05 14:09:00,1.06615,1.0667,1.06605,1.06655,166400000.0
2008-09-05 14:10:00,1.06655,1.0668,1.06645,1.06665,179600000.0
2008-09-05 14:11:00,1.0667,1.0667,1.06655,1.0667,185100000.0
2008-09-05 14:12:00,1.06655,1.0667,1.0662,1.06635,130200000.0
2008-09-05 14:13:00,1.0665,1.0665,1.06615,1.06615,76000000.0
2008-09-05 14:14:00,1.06625,1.0664,1.06615,1.0664,96700000.0
2008-09-05 14:15:00,1.06615,1.06645,1.06615,1.0663,225600000.0
2008-09-05 14:16:00,1.0663,1.0664,1.06625,1.06635,59100000.0
2008-09-05 14:17:00,1.06625,1.06635,1.06605,1.0661,51600000.0
2008-09-05 14:18:00,1.066,1.0661,1.06585,1.06595,194800000.0
2008-09-05 14:19:00,1.06595,1.0663,1.06595,1.0662,340800000.0
2008-09-05 14:20:00,1.06625,1.0669,1.06625,1.0664,246900000.0
2008-09-05 14:21:00,1.0664,1.0665,1.0662,1.06625,213400002.0
2008-09-05 14:22:00,1.0662,1.06665,1.0662,1.06665,107800000.0
2008-09-05 14:23:00,1.06665,1.06675,1.06625,1.0664,307800000.0
2008-09-05 14:24:00,1.0664,1.0665,1.06625,1.06635,288000000.0
2008-09-05 14:25:00,1.0664,1.0665,1.06595,1.0662,338399999.0
2008-09-05 14:26:00,1.0662,1.0662,1.0655,1.0657,288100000.0
2008-09-05 14:27:00,1.0657,1.0658,1.06535,1.06575,293700000.0
2008-09-05 14:28:00,1.0658,1.06605,1.06495,1.0654,415900000.0
2008-09-05 14:29:00,1.0654,1.0656,1.06475,1.06505,107300000.0
2008-09-05 14:30:00,1.065,1.06517,1.0641,1.0644,419500000.0
2008-09-05 14:31:00,1.0641,1.06475,1.06355,1.06375,540800002.0
2008-09-05 14:32:00,1.06375,1.06455,1.06365,1.0644,153500000.0
2008-09-05 14:33:00,1.0644,1.06645,1.0638,1.0663,207100000.0
2008-09-05 14:34:00,1.06563,1.06825,1.06563,1.06735,193900000.0
2008-09-05 14:35:00,1.0675,1.0682,1.06645,1.067,330000001.0
2008-09-05 14:36:00,1.0668,1.0676,1.0646,1.0646,525100003.0
2008-09-05 14:37:00,1.06465,1.0659,1.06465,1.0657,353200000.0
2008-09-05 14:38:00,1.0657,1.0658,1.0644,1.06495,850399997.0
2008-09-05 14:39:00,1.06495,1.06525,1.0638,1.0647,839800003.0
2008-09-05 14:40:00,1.0647,1.06515,1.06395,1.0647,598100000.0
2008-09-05 14:41:00,1.0646,1.0653,1.0645,1.06495,749000000.0
2008-09-05 14:42:00,1.065,1.0652,1.06435,1.06435,681599999.0
2008-09-05 14:43:00,1.0644,1.06485,1.0636,1.0636,786000006.0
2008-09-05 14:44:00,1.0636,1.0636,1.06055,1.0609,1019200003.0
2008-09-05 14:45:00,1.0609,1.06145,1.0601,1.0611,639900001.0
2008-09-05 14:46:00,1.0611,1.06155,1.0606,1.0612,673100001.0
2008-09-05 14:47:00,1.0612,1.0615,1.06065,1.061,870800004.0
2008-09-05 14:48:00,1.061,1.0611,1.0603,1.0609,562900000.0
2008-09-05 14:49:00,1.0609,1.0614,1.0607,1.06125,534000002.0
2008-09-05 14:50:00,1.0613,1.0617,1.061,1.0612,459600001.0
2008-09-05 14:51:00,1.0612,1.06155,1.06105,1.0615,532899999.0
2008-09-05 14:52:00,1.0612,1.06125,1.0604,1.06115,860300001.0
2008-09-05 14:53:00,1.06075,1.06115,1.06055,1.0609,393300000.0
2008-09-05 14:54:00,1.0609,1.0616,1.0609,1.0613,420200000.0
2008-09-05 14:55:00,1.0613,1.062,1.0612,1.062,826700005.0
2008-09-05 14:56:00,1.062,1.0622,1.06085,1.0619,713300001.0
2008-09-05 14:57:00,1.062,1.062,1.0612,1.0615,483400000.0
2008-09-05 14:58:00,1.0615,1.0623,1.0615,1.0621,664400001.0
2008-09-05 14:59:00,1.0621,1.0624,1.0619,1.0619,406600000.0
2008-09-05 15:00:00,1.0619,1.0621,1.0618,1.062,333300001.0
2008-09-05 15:01:00,1.0621,1.0625,1.062,1.0625,331200000.0
2008-09-05 15:02:00,1.0625,1.0626,1.06215,1.0624,196600000.0
2008-09-05 15:03:00,1.0624,1.06315,1.0624,1.063,242500000.0
2008-09-05 15:04:00,1.06305,1.0632,1.0626,1.0631,369800000.0
2008-09-05 15:05:00,1.0631,1.0631,1.0624,1.0625,628499999.0
2008-09-05 15:06:00,1.0625,1.0625,1.0622,1.06245,369500000.0
2008-09-05 15:07:00,1.0625,1.063,1.0625,1.06295,313600001.0
2008-09-05 15:08:00,1.063,1.0631,1.0629,1.0629,395600000.0
2008-09-05 15:09:00,1.0629,1.0631,1.0629,1.063,220800000.0
2008-09-05 15:10:00,1.063,1.0631,1.0624,1.0627,526799999.0
2008-09-05 15:11:00,1.0627,1.0627,1.0622,1.0622,519500000.0
2008-09-05 15:12:00,1.0622,1.0627,1.0619,1.0619,405800000.0
2008-09-05 15:13:00,1.062,1.062,1.0612,1.0612,630000002.0
2008-09-05 15:14:00,1.0612,1.0616,1.0611,1.0611,693699999.0
2008-09-05 15:15:00,1.0611,1.0612,1.0606,1.0612,826599996.0
2008-09-05 15:16:00,1.0613,1.06145,1.06055,1.06075,780100001.0
2008-09-05 15:17:00,1.06065,1.0614,1.06045,1.06135,495600000.0
2008-09-05 15:18:00,1.0613,1.0613,1.0609,1.0611,576500000.0
2008-09-05 15:19:00,1.0611,1.0617,1.0611,1.0614,363600000.0
2008-09-05 15:20:00,1.0614,1.0614,1.0607,1.0609,613000000.0
2008-09-05 15:21:00,1.0609,1.06125,1.0608,1.06085,596900002.0
2008-09-05 15:22:00,1.06085,1.06085,1.0605,1.0607,637800001.0
2008-09-05 15:23:00,1.0607,1.06105,1.0606,1.061,327700001.0
2008-09-05 15:24:00,1.06095,1.06125,1.06085,1.06125,279900001.0
2008-09-05 15:25:00,1.06105,1.0618,1.06105,1.0617,445200000.0
2008-09-05 15:26:00,1.0617,1.0618,1.0616,1.0618,324600001.0
2008-09-05 15:27:00,1.0618,1.0624,1.06165,1.0624,335899998.0
2008-09-05 15:28:00,1.0624,1.0624,1.0614,1.062,560999997.0
2008-09-05 15:29:00,1.062,1.062,1.0609,1.06105,511300003.0
2008-09-05 15:30:00,1.06105,1.0616,1.06105,1.0615,442299998.0
2008-09-05 15:31:00,1.0615,1.0615,1.0615,1.0615,15800000.0
2008-09-05 15:32:00,1.0615,1.062,1.0615,1.06185,264200000.0
2008-09-05 15:33:00,1.0619,1.062,1.0615,1.06195,340800001.0
2008-09-05 15:34:00,1.0619,1.0623,1.0617,1.0622,348399999.0
2008-09-05 15:35:00,1.0622,1.0623,1.0616,1.0616,411100000.0
2008-09-05 15:36:00,1.0617,1.0617,1.0613,1.0615,515100000.0
2008-09-05 15:37:00,1.0615,1.0615,1.0611,1.0614,518699999.0
2008-09-05 15:38:00,1.0613,1.06145,1.061,1.0612,512700000.0
2008-09-05 15:39:00,1.0612,1.0617,1.0612,1.0617,169200000.0
2008-09-05 15:40:00,1.0617,1.0617,1.0615,1.0617,322200000.0
2008-09-05 15:41:00,1.0617,1.06225,1.0617,1.06225,428900001.0
2008-09-05 15:42:00,1.06225,1.0623,1.0621,1.0621,201800000.0
2008-09-05 15:43:00,1.0621,1.0622,1.062,1.0622,295700000.0
2008-09-05 15:44:00,1.0622,1.0623,1.062,1.0623,555500000.0
2008-09-05 15:45:00,1.0623,1.0629,1.0623,1.0628,908500004.0
2008-09-05 15:46:00,1.0628,1.063,1.06235,1.0629,445900000.0
2008-09-05 15:47:00,1.0629,1.06325,1.0628,1.063,528900000.0
2008-09-05 15:48:00,1.0629,1.0629,1.06215,1.0626,578099999.0
2008-09-05 15:49:00,1.0626,1.0626,1.0622,1.06225,479900000.0
2008-09-05 15:50:00,1.0622,1.06235,1.06215,1.06235,434500000.0
2008-09-05 15:51:00,1.06235,1.06255,1.062,1.06255,439700000.0
2008-09-05 15:52:00,1.0626,1.0631,1.0622,1.06255,553500000.0
2008-09-05 15:53:00,1.0626,1.06265,1.0625,1.0626,178800000.0
2008-09-05 15:54:00,1.0625,1.0628,1.0625,1.06275,38200000.0
2008-09-05 15:55:00,1.06275,1.06275,1.0625,1.0626,175300000.0
2008-09-05 15:56:00,1.0626,1.0627,1.0626,1.0626,262100001.0
2008-09-05 15:57:00,1.06265,1.0639,1.06265,1.06325,751900001.0
2008-09-05 15:58:00,1.0633,1.0634,1.0632,1.0634,251600000.0
2008-09-05 15:59:00,1.0634,1.0639,1.0633,1.0639,255000000.0
2008-09-05 16:00:00,1.0639,1.06615,1.0639,1.0643,498780000.0
2008-09-05 16:01:00,1.0643,1.0645,1.06415,1.0644,551200000.0
2008-09-05 16:02:00,1.0644,1.0657,1.06435,1.0657,695516000.0
2008-09-05 16:03:00,1.0657,1.06665,1.0656,1.06615,695200000.0
2008-09-05 16:04:00,1.0662,1.0666,1.0661,1.0665,500200000.0
2008-09-05 16:05:00,1.06645,1.0665,1.0654,1.0654,361600000.0
2008-09-05 16:06:00,1.0654,1.0658,1.06505,1.0656,588499999.0
2008-09-05 16:07:00,1.0656,1.0659,1.06545,1.0656,368100000.0
2008-09-05 16:08:00,1.0656,1.06575,1.06555,1.0657,138899999.0
2008-09-05 16:09:00,1.0657,1.0663,1.0657,1.0662,317900000.0
2008-09-05 16:10:00,1.0662,1.0663,1.0657,1.0663,385900001.0
2008-09-05 16:11:00,1.0663,1.0667,1.06595,1.0664,492840000.0
2008-09-05 16:12:00,1.0664,1.0667,1.06605,1.0661,573200003.0
2008-09-05 16:13:00,1.0661,1.0661,1.0651,1.0655,648200001.0
2008-09-05 16:14:00,1.0656,1.0657,1.06515,1.0654,536799999.0
2008-09-05 16:15:00,1.0654,1.0662,1.0654,1.0662,400999999.0
2008-09-05 16:16:00,1.0662,1.0665,1.06575,1.0658,764500000.0
2008-09-05 16:17:00,1.0658,1.06635,1.0658,1.0663,346800000.0
2008-09-05 16:18:00,1.0663,1.0665,1.0663,1.0665,470199997.0
2008-09-05 16:19:00,1.0666,1.0668,1.0663,1.0668,391205232.0
2008-09-05 16:20:00,1.0668,1.0669,1.0666,1.0667,390800001.0
2008-09-05 16:21:00,1.0667,1.0673,1.0667,1.0673,718400000.0
2008-09-05 16:22:00,1.0673,1.0682,1.0673,1.068,732599999.0
2008-09-05 16:23:00,1.068,1.068,1.0676,1.0679,414800000.0
2008-09-05 16:24:00,1.0679,1.0681,1.0678,1.068,469400000.0
2008-09-05 16:25:00,1.068,1.068,1.0675,1.068,395199999.0
2008-09-05 16:26:00,1.068,1.068,1.06755,1.0676,595500008.0
2008-09-05 16:27:00,1.0676,1.0679,1.0676,1.0676,421000000.0
2008-09-05 16:28:00,1.0676,1.0677,1.0676,1.0676,271500000.0
2008-09-05 16:29:00,1.0676,1.0677,1.0676,1.0676,314600000.0
2008-09-05 16:30:00,1.0676,1.0676,1.0672,1.0675,333600000.0
2008-09-05 16:31:00,1.0675,1.0675,1.0672,1.0672,419800001.0
2008-09-05 16:32:00,1.0673,1.0674,1.06715,1.0673,272100000.0
2008-09-05 16:33:00,1.0673,1.0677,1.0673,1.0675,746300001.0
2008-09-05 16:34:00,1.0676,1.0679,1.0676,1.0679,394000000.0
2008-09-05 16:35:00,1.0679,1.0682,1.0679,1.0682,242900000.0
2008-09-05 16:36:00,1.0682,1.0682,1.06755,1.0677,499900000.0
2008-09-05 16:37:00,1.0677,1.0679,1.06745,1.0676,432800000.0
2008-09-05 16:38:00,1.0676,1.0679,1.0675,1.0676,220300000.0
2008-09-05 16:39:00,1.0676,1.0682,1.0676,1.0682,273000000.0
2008-09-05 16:40:00,1.0682,1.0684,1.06775,1.0678,382900000.0
2008-09-05 16:41:00,1.06785,1.068,1.06785,1.0679,267600000.0
2008-09-05 16:42:00,1.0679,1.068,1.0678,1.0679,208700000.0
2008-09-05 16:43:00,1.0679,1.0682,1.0679,1.068,406300000.0
2008-09-05 16:44:00,1.068,1.0685,1.0679,1.0683,612800000.0
2008-09-05 16:45:00,1.0683,1.0683,1.0682,1.0683,267700000.0
2008-09-05 16:46:00,1.0683,1.0685,1.0683,1.0685,259700000.0
2008-09-05 16:47:00,1.0685,1.06865,1.0683,1.0684,341000000.0
2008-09-05 16:48:00,1.0684,1.0684,1.06775,1.06775,623500000.0
2008-09-05 16:49:00,1.06775,1.0678,1.0672,1.0672,482600000.0
2008-09-05 16:50:00,1.0672,1.06765,1.0672,1.0676,469300001.0
2008-09-05 16:51:00,1.0676,1.0677,1.0672,1.0673,552900000.0
2008-09-05 16:52:00,1.0673,1.0674,1.0668,1.0668,443500000.0
2008-09-05 16:53:00,1.0668,1.0672,1.0668,1.0671,549500000.0
2008-09-05 16:54:00,1.06715,1.0674,1.0671,1.0674,81500000.0
2008-09-05 16:55:00,1.0674,1.06755,1.0668,1.0668,636000000.0
2008-09-05 16:56:00,1.0668,1.0672,1.0667,1.0668,611800000.0
2008-09-05 16:57:00,1.0668,1.0669,1.0667,1.0668,513100000.0
2008-09-05 16:58:00,1.0668,1.0669,1.0665,1.0665,333600000.0
2008-09-05 16:59:00,1.0665,1.0665,1.06535,1.0654,541900002.0
2008-09-05 17:00:00,1.0654,1.0656,1.0649,1.0656,415999999.0
2008-09-05 17:01:00,1.0656,1.0657,1.0655,1.0656,241200000.0
2008-09-05 17:02:00,1.0655,1.0657,1.065,1.065,520700001.0
2008-09-05 17:03:00,1.065,1.0651,1.0646,1.0646,468800001.0
2008-09-05 17:04:00,1.0646,1.0649,1.0645,1.0647,545000000.0
2008-09-05 17:05:00,1.0647,1.0651,1.0647,1.0651,250900001.0
2008-09-05 17:06:00,1.065,1.0652,1.0649,1.0651,425300000.0
2008-09-05 17:07:00,1.0651,1.0656,1.0651,1.0654,430000000.0
2008-09-05 17:08:00,1.0654,1.0656,1.0653,1.0656,256000000.0
2008-09-05 17:09:00,1.0656,1.0656,1.0653,1.0654,254300000.0
2008-09-05 17:10:00,1.06535,1.0657,1.0651,1.0651,317900001.0
2008-09-05 17:11:00,1.0651,1.0651,1.0643,1.06445,587600000.0
2008-09-05 17:12:00,1.06445,1.0646,1.0643,1.0643,302800000.0
2008-09-05 17:13:00,1.0643,1.0646,1.0642,1.0646,483200000.0
2008-09-05 17:14:00,1.0646,1.0646,1.0641,1.0642,521700000.0
2008-09-05 17:15:00,1.0642,1.0645,1.0641,1.0642,283400000.0
2008-09-05 17:16:00,1.0642,1.0645,1.0642,1.0645,355800000.0
2008-09-05 17:17:00,1.0644,1.0645,1.0643,1.0644,140400000.0
2008-09-05 17:18:00,1.0644,1.0644,1.0643,1.0643,111900001.0
2008-09-05 17:19:00,1.0643,1.0645,1.06425,1.0643,227200000.0
2008-09-05 17:20:00,1.0643,1.0647,1.0643,1.0645,345900000.0
2008-09-05 17:21:00,1.0645,1.0645,1.06435,1.0644,317400000.0
2008-09-05 17:22:00,1.0644,1.0646,1.0644,1.0645,180900000.0
2008-09-05 17:23:00,1.0645,1.0645,1.0644,1.0644,380200000.0
2008-09-05 17:24:00,1.0645,1.06485,1.0644,1.0647,326000000.0
2008-09-05 17:25:00,1.0647,1.065,1.0646,1.065,290200000.0
2008-09-05 17:26:00,1.065,1.0652,1.0649,1.0651,274800000.0
2008-09-05 17:27:00,1.0651,1.0653,1.06495,1.0651,240500000.0
2008-09-05 17:28:00,1.0651,1.0651,1.0651,1.0651,113800000.0
2008-09-05 17:29:00,1.0651,1.0651,1.0649,1.065,407400000.0
2008-09-05 17:30:00,1.065,1.065,1.0644,1.06465,663900000.0
2008-09-05 17:31:00,1.06465,1.0647,1.0645,1.0645,236300001.0
2008-09-05 17:32:00,1.0645,1.0646,1.06435,1.0646,201800000.0
2008-09-05 17:33:00,1.0646,1.0647,1.0645,1.0647,199500000.0
2008-09-05 17:34:00,1.0647,1.0649,1.0647,1.0648,151900000.0
2008-09-05 17:35:00,1.0648,1.0648,1.0648,1.0648,41400000.0
2008-09-05 17:36:00,1.0648,1.0652,1.0648,1.0652,168400000.0
2008-09-05 17:37:00,1.0652,1.0654,1.0652,1.0653,188800000.0
2008-09-05 17:38:00,1.0653,1.0656,1.0653,1.0655,262800000.0
2008-09-05 17:39:00,1.0655,1.0655,1.0651,1.0653,329600000.0
2008-09-05 17:40:00,1.0653,1.0654,1.0652,1.0653,154900000.0
2008-09-05 17:41:00,1.0652,1.0656,1.0652,1.0654,298600000.0
2008-09-05 17:42:00,1.0654,1.0655,1.0653,1.0654,225700000.0
2008-09-05 17:43:00,1.0654,1.0654,1.0651,1.0652,221500000.0
2008-09-05 17:44:00,1.0653,1.0653,1.0651,1.06515,103300000.0
2008-09-05 17:45:00,1.06515,1.0653,1.06515,1.0652,135900000.0
2008-09-05 17:46:00,1.0652,1.0653,1.0647,1.0647,177800000.0
2008-09-05 17:47:00,1.0647,1.0649,1.0646,1.0647,463900000.0
2008-09-05 17:48:00,1.0647,1.0647,1.0639,1.0639,173200001.0
2008-09-05 17:49:00,1.0639,1.064,1.0634,1.0636,586099999.0
2008-09-05 17:50:00,1.0636,1.0637,1.0633,1.06345,433099999.0
2008-09-05 17:51:00,1.06345,1.0638,1.0634,1.0635,253200001.0
2008-09-05 17:52:00,1.0635,1.0636,1.0633,1.06335,164900000.0
2008-09-05 17:53:00,1.0633,1.0633,1.0626,1.063,375900000.0
2008-09-05 17:54:00,1.063,1.0632,1.0627,1.0631,251300000.0
2008-09-05 17:55:00,1.0631,1.0635,1.0631,1.0634,211100000.0
2008-09-05 17:56:00,1.0634,1.0641,1.0631,1.0631,371700001.0
2008-09-05 17:57:00,1.0632,1.0634,1.06285,1.0632,242000000.0
2008-09-05 17:58:00,1.0632,1.0641,1.063,1.064,249300000.0
2008-09-05 17:59:00,1.0641,1.0645,1.0635,1.06365,476500000.0
2008-09-05 18:00:00,1.0637,1.0647,1.0637,1.0646,219900000.0
2008-09-05 18:01:00,1.0646,1.0646,1.06365,1.06395,328100000.0
2008-09-05 18:02:00,1.0639,1.0645,1.0639,1.0643,144100000.0
2008-09-05 18:03:00,1.0643,1.06445,1.06425,1.06425,197500000.0
2008-09-05 18:04:00,1.0643,1.06445,1.0641,1.06435,95600000.0
2008-09-05 18:05:00,1.0644,1.0644,1.06435,1.0644,35100000.0
2008-09-05 18:06:00,1.0644,1.0647,1.0643,1.0646,141100000.0
2008-09-05 18:07:00,1.0646,1.0648,1.0646,1.0648,53800000.0
2008-09-05 18:08:00,1.0647,1.0649,1.0646,1.0647,38500000.0
2008-09-05 18:09:00,1.06465,1.0648,1.06465,1.0647,53400000.0
2008-09-05 18:10:00,1.0647,1.0647,1.0644,1.0644,83700000.0
2008-09-05 18:11:00,1.0644,1.06485,1.0644,1.0647,153499999.0
2008-09-05 18:12:00,1.0647,1.0649,1.0647,1.0648,102400000.0
2008-09-05 18:13:00,1.0648,1.065,1.0644,1.0645,124700000.0
2008-09-05 18:14:00,1.0646,1.06505,1.0646,1.06495,120700000.0
2008-09-05 18:15:00,1.0649,1.06505,1.06465,1.0648,189700000.0
2008-09-05 18:16:00,1.0648,1.0653,1.0648,1.0651,70000000.0
2008-09-05 18:17:00,1.0651,1.0652,1.06505,1.0652,73700000.0
2008-09-05 18:18:00,1.0652,1.0652,1.06515,1.06515,32100000.0
2008-09-05 18:19:00,1.06515,1.06515,1.0649,1.065,52600000.0
2008-09-05 18:20:00,1.06505,1.0656,1.065,1.0655,106100000.0
2008-09-05 18:21:00,1.0655,1.0657,1.0655,1.0656,102300000.0
2008-09-05 18:22:00,1.0656,1.0658,1.0656,1.0658,134200000.0
2008-09-05 18:23:00,1.0657,1.0658,1.0656,1.0658,84400000.0
2008-09-05 18:24:00,1.0658,1.0663,1.0658,1.06605,170700000.0
2008-09-05 18:25:00,1.06605,1.06605,1.0658,1.0659,56700000.0
2008-09-05 18:26:00,1.0659,1.0659,1.06585,1.0659,22000000.0
2008-09-05 18:27:00,1.06595,1.066,1.06585,1.066,32300000.0
2008-09-05 18:28:00,1.06605,1.06605,1.0659,1.06595,105200000.0
2008-09-05 18:29:00,1.06595,1.0661,1.06595,1.0661,23400000.0
2008-09-05 18:30:00,1.0661,1.0661,1.0658,1.0659,91600000.0
2008-09-05 18:31:00,1.06585,1.066,1.06585,1.066,21000000.0
2008-09-05 18:32:00,1.066,1.06615,1.06595,1.0661,50600000.0
2008-09-05 18:33:00,1.06605,1.0661,1.066,1.0661,33000000.0
2008-09-05 18:34:00,1.0661,1.0661,1.06585,1.066,92200000.0
2008-09-05 18:35:00,1.06605,1.0661,1.0656,1.0657,96400000.0
2008-09-05 18:36:00,1.0656,1.0658,1.0656,1.0656,73000000.0
2008-09-05 18:37:00,1.0656,1.0658,1.0656,1.06575,80000000.0
2008-09-05 18:38:00,1.06575,1.0658,1.06575,1.0658,60600000.0
2008-09-05 18:39:00,1.0658,1.0658,1.06535,1.06535,96400000.0
2008-09-05 18:40:00,1.06535,1.0655,1.06525,1.0654,307000000.0
2008-09-05 18:41:00,1.0654,1.0654,1.0653,1.0654,138000000.0
2008-09-05 18:42:00,1.0654,1.0654,1.065,1.0651,259600000.0
2008-09-05 18:43:00,1.0651,1.06515,1.06505,1.06515,113200000.0
2008-09-05 18:44:00,1.0652,1.0653,1.06515,1.06525,64500000.0
2008-09-05 18:45:00,1.0653,1.06555,1.06515,1.0653,180600000.0
2008-09-05 18:46:00,1.06535,1.0654,1.06535,1.0654,21500000.0
2008-09-05 18:47:00,1.0654,1.0655,1.0654,1.06545,52600000.0
2008-09-05 18:48:00,1.06555,1.0659,1.06555,1.0658,100400000.0
2008-09-05 18:49:00,1.06575,1.0658,1.0655,1.0655,36500000.0
2008-09-05 18:50:00,1.06555,1.0657,1.06545,1.0657,209700000.0
2008-09-05 18:51:00,1.0656,1.0656,1.0655,1.0655,40000000.0
2008-09-05 18:52:00,1.0655,1.0657,1.0654,1.06555,96100000.0
2008-09-05 18:53:00,1.06555,1.06565,1.06555,1.06565,25800000.0
2008-09-05 18:54:00,1.0656,1.066,1.0656,1.0658,80100000.0
2008-09-05 18:55:00,1.0658,1.0658,1.06565,1.06565,28500000.0
2008-09-05 18:56:00,1.0657,1.0658,1.06545,1.0656,72900000.0
2008-09-05 18:57:00,1.0656,1.0657,1.0654,1.06545,65700000.0
2008-09-05 18:58:00,1.06545,1.06565,1.0649,1.0652,151700000.0
2008-09-05 18:59:00,1.06525,1.0659,1.0652,1.06565,171000000.0
2008-09-05 19:00:00,1.0657,1.06585,1.0651,1.06525,135700000.0
2008-09-05 19:01:00,1.06525,1.0654,1.06515,1.0654,61000000.0
2008-09-05 19:02:00,1.0654,1.0654,1.0651,1.0652,37800000.0
2008-09-05 19:03:00,1.06525,1.0654,1.0652,1.0653,35300000.0
2008-09-05 19:04:00,1.06535,1.0654,1.06535,1.06535,17200000.0
2008-09-05 19:05:00,1.0653,1.0653,1.06525,1.06525,21500000.0
2008-09-05 19:06:00,1.06525,1.06525,1.06505,1.0651,147900000.0
2008-09-05 19:07:00,1.06515,1.0655,1.06515,1.0654,84500000.0
2008-09-05 19:08:00,1.0653,1.0657,1.06495,1.0656,205500000.0
2008-09-05 19:09:00,1.0656,1.0657,1.0656,1.0656,64600000.0
2008-09-05 19:10:00,1.0656,1.066,1.0655,1.06595,165100000.0
2008-09-05 19:11:00,1.06595,1.066,1.06555,1.06565,114700000.0
2008-09-05 19:12:00,1.06565,1.0658,1.06545,1.06555,99400000.0
2008-09-05 19:13:00,1.06555,1.0656,1.0653,1.06535,52400000.0
2008-09-05 19:14:00,1.06535,1.0656,1.0651,1.06515,179100000.0
2008-09-05 19:15:00,1.0652,1.0654,1.06515,1.0654,76100000.0
2008-09-05 19:16:00,1.0654,1.0654,1.0651,1.0652,51700000.0
2008-09-05 19:17:00,1.0652,1.0654,1.06515,1.0653,42700000.0
2008-09-05 19:18:00,1.0653,1.0653,1.0652,1.0652,46200000.0
2008-09-05 19:19:00,1.06525,1.0654,1.06525,1.0654,25500000.0
2008-09-05 19:20:00,1.0653,1.0654,1.0652,1.0652,24600000.0
2008-09-05 19:21:00,1.06525,1.0653,1.0651,1.0651,77200000.0
2008-09-05 19:22:00,1.06505,1.0651,1.06505,1.0651,55900000.0
2008-09-05 19:23:00,1.06505,1.06505,1.0642,1.0644,134800000.0
2008-09-05 19:24:00,1.06435,1.065,1.06435,1.0649,207700000.0
2008-09-05 19:25:00,1.065,1.065,1.0649,1.0649,12200000.0
2008-09-05 19:26:00,1.0649,1.065,1.0648,1.0648,61700000.0
2008-09-05 19:27:00,1.0648,1.0649,1.0648,1.0648,45600000.0
2008-09-05 19:28:00,1.0647,1.0649,1.0647,1.0648,49500000.0
2008-09-05 19:29:00,1.0648,1.0648,1.0647,1.0647,17600000.0
2008-09-05 19:30:00,1.0647,1.0648,1.0645,1.0647,87100000.0
2008-09-05 19:31:00,1.06475,1.06495,1.0647,1.0647,54200000.0
2008-09-05 19:32:00,1.06475,1.0648,1.06475,1.06475,65300000.0
2008-09-05 19:33:00,1.0648,1.0648,1.0647,1.0647,22300000.0
2008-09-05 19:34:00,1.0647,1.0649,1.0647,1.0649,31300000.0
2008-09-05 19:35:00,1.0649,1.0649,1.0648,1.0649,10700000.0
2008-09-05 19:36:00,1.0649,1.0649,1.06445,1.06445,112200000.0
2008-09-05 19:37:00,1.0645,1.06455,1.06435,1.0645,89700000.0
2008-09-05 19:38:00,1.0645,1.0647,1.06445,1.0646,128400000.0
2008-09-05 19:39:00,1.0646,1.06465,1.0645,1.06455,65000000.0
2008-09-05 19:40:00,1.06455,1.0647,1.06455,1.0647,72800000.0
2008-09-05 19:41:00,1.0647,1.0648,1.0647,1.0648,95600000.0
2008-09-05 19:42:00,1.0648,1.0648,1.0647,1.0648,68200000.0
2008-09-05 19:43:00,1.0648,1.0648,1.0647,1.0647,25000000.0
2008-09-05 19:44:00,1.0647,1.0648,1.0647,1.06475,34400000.0
2008-09-05 19:45:00,1.0648,1.0648,1.0647,1.0647,57200000.0
2008-09-05 19:46:00,1.0647,1.0648,1.0647,1.06475,53400000.0
2008-09-05 19:47:00,1.0647,1.06485,1.0647,1.0648,36000000.0
2008-09-05 19:48:00,1.0648,1.0648,1.0648,1.0648,44300000.0
2008-09-05 19:49:00,1.06485,1.06485,1.0647,1.0647,147900000.0
2008-09-05 19:50:00,1.0647,1.06485,1.0647,1.0648,43900000.0
2008-09-05 19:51:00,1.0648,1.0648,1.0648,1.0648,38300000.0
2008-09-05 19:52:00,1.0648,1.0648,1.0647,1.0648,51700000.0
2008-09-05 19:53:00,1.0649,1.0649,1.0649,1.0649,3000000.0
2008-09-05 19:54:00,1.0649,1.06495,1.0648,1.06495,72800000.0
2008-09-05 19:55:00,1.06495,1.0652,1.06495,1.0652,55900000.0
2008-09-05 19:56:00,1.0653,1.0654,1.06495,1.065,45200000.0
2008-09-05 19:57:00,1.0649,1.0651,1.0648,1.065,56000000.0
2008-09-05 19:58:00,1.065,1.065,1.065,1.065,3600000.0
2008-09-05 19:59:00,1.065,1.0651,1.065,1.0651,31100000.0
2008-09-05 20:00:00,1.0651,1.0651,1.065,1.065,22600000.0
2008-09-05 20:01:00,1.065,1.065,1.065,1.065,4700000.0
2008-09-05 20:02:00,1.0651,1.0651,1.065,1.06505,41900000.0
2008-09-05 20:03:00,1.0651,1.0651,1.065,1.065,14800000.0
2008-09-05 20:04:00,1.06495,1.065,1.0649,1.0649,48800000.0
2008-09-05 20:05:00,1.0649,1.065,1.0649,1.065,28800000.0
2008-09-05 20:06:00,1.065,1.065,1.06485,1.0649,44600000.0
2008-09-05 20:07:00,1.0649,1.065,1.0649,1.065,45400000.0
2008-09-05 20:08:00,1.065,1.0651,1.0649,1.0651,35400000.0
2008-09-05 20:09:00,1.065,1.0652,1.06495,1.06505,73600000.0
2008-09-05 20:10:00,1.0651,1.0651,1.065,1.065,8200000.0
2008-09-05 20:11:00,1.065,1.065,1.065,1.065,23300000.0
2008-09-05 20:12:00,1.065,1.065,1.0649,1.0649,41800000.0
2008-09-05 20:13:00,1.0649,1.065,1.06465,1.0647,58900000.0
2008-09-05 20:14:00,1.0647,1.06485,1.0647,1.06485,79200000.0
2008-09-05 20:15:00,1.0649,1.0649,1.0648,1.06485,43700000.0
2008-09-05 20:16:00,1.0649,1.0649,1.0648,1.06485,65800000.0
2008-09-05 20:17:00,1.0649,1.0651,1.0649,1.065,23600000.0
2008-09-05 20:18:00,1.065,1.065,1.0648,1.06495,52500000.0
2008-09-05 20:19:00,1.06495,1.065,1.0648,1.0648,44300000.0
2008-09-05 20:20:00,1.0648,1.06485,1.0646,1.0646,79700000.0
2008-09-05 20:21:00,1.06465,1.06465,1.06445,1.0645,51900001.0
2008-09-05 20:22:00,1.0645,1.0647,1.0645,1.0646,69000000.0
2008-09-05 20:23:00,1.0647,1.0647,1.0646,1.0646,11300000.0
2008-09-05 20:24:00,1.0646,1.0646,1.06445,1.0645,40200000.0
2008-09-05 20:25:00,1.0644,1.0646,1.0644,1.0646,58200000.0
2008-09-05 20:26:00,1.0646,1.0646,1.0645,1.0646,57600000.0
2008-09-05 20:27:00,1.0646,1.0648,1.0645,1.06475,90200000.0
2008-09-05 20:28:00,1.06475,1.06475,1.0646,1.0647,47100000.0
2008-09-05 20:29:00,1.0645,1.0646,1.0645,1.0646,21500000.0
2008-09-05 20:30:00,1.06455,1.0646,1.0645,1.0646,75600000.0
2008-09-05 20:31:00,1.0646,1.0646,1.06445,1.06455,20200000.0
2008-09-05 20:32:00,1.06455,1.06475,1.06455,1.06475,15600000.0
2008-09-05 20:33:00,1.0649,1.0649,1.06455,1.0649,73600000.0
2008-09-05 20:34:00,1.065,1.06515,1.06495,1.06515,54100000.0
2008-09-05 20:35:00,1.0652,1.0652,1.0647,1.0648,83600000.0
2008-09-05 20:36:00,1.0648,1.06495,1.0647,1.0647,33400000.0
2008-09-05 20:37:00,1.0648,1.0648,1.06445,1.0645,107300000.0
2008-09-05 20:38:00,1.06427,1.06444,1.06421,1.06421,11000000.0
2008-09-05 20:39:00,1.06445,1.06445,1.06435,1.06435,43900000.0
2008-09-05 20:40:00,1.06435,1.0644,1.06425,1.06425,30400000.0
2008-09-05 20:41:00,1.06435,1.06445,1.0641,1.0642,33200000.0
2008-09-05 20:42:00,1.0642,1.0642,1.06405,1.06405,55700000.0
2008-09-05 20:43:00,1.06405,1.0641,1.06405,1.0641,30100000.0
2008-09-05 20:44:00,1.06405,1.0641,1.064,1.0641,17200000.0
2008-09-05 20:45:00,1.06405,1.06405,1.06405,1.06405,8600000.0
2008-09-05 20:46:00,1.06405,1.0642,1.06405,1.0642,23700000.0
2008-09-05 20:47:00,1.0643,1.0646,1.0642,1.0645,98700000.0
2008-09-05 20:48:00,1.0646,1.0648,1.06455,1.0646,177000000.0
2008-09-05 20:49:00,1.0647,1.0647,1.0645,1.0646,38700000.0
2008-09-05 20:50:00,1.0646,1.0646,1.06445,1.0645,40300000.0
2008-09-05 20:51:00,1.06445,1.06445,1.06435,1.06435,43400000.0
2008-09-05 20:52:00,1.0644,1.0646,1.0643,1.06455,56100000.0
2008-09-05 20:53:00,1.06455,1.0648,1.0645,1.06455,159900000.0
2008-09-05 20:54:00,1.06455,1.0646,1.06455,1.0646,8600000.0
2008-09-05 20:55:00,1.06455,1.06455,1.06455,1.06455,12900000.0
2008-09-05 20:56:00,1.06455,1.06455,1.0644,1.06445,63800000.0
2008-09-05 20:57:00,1.0644,1.0644,1.0644,1.0644,4300000.0
2008-09-05 20:58:00,1.06445,1.0645,1.06415,1.0643,38400000.0
2008-09-05 20:59:00,1.0642,1.0642,1.0639,1.064,55500000.0
2008-09-05 21:00:00,1.064,1.0641,1.0635,1.0636,52800000.0
2008-09-05 21:01:00,1.0636,1.0641,1.0636,1.0639,118500000.0
2008-09-05 21:02:00,1.06385,1.0642,1.06385,1.0641,25300000.0
2008-09-05 21:03:00,1.0641,1.0643,1.06405,1.0643,31800000.0
2008-09-05 21:04:00,1.0642,1.0642,1.06405,1.0641,27500000.0
2008-09-05 21:05:00,1.064,1.064,1.064,1.064,3600000.0
2008-09-05 21:06:00,1.06368,1.06382,1.0636,1.06381,14000000.0
2008-09-05 21:07:00,1.0641,1.0642,1.0641,1.0641,7000000.0
2008-09-05 21:08:00,1.064,1.064,1.064,1.064,3600000.0
2008-09-05 21:09:00,1.06385,1.06385,1.06359,1.06365,32700000.0
2008-09-05 21:10:00,1.064,1.06405,1.06395,1.06405,13500000.0
2008-09-05 21:11:00,1.064,1.064,1.064,1.064,1000000.0
2008-09-05 21:12:00,1.064,1.064,1.06395,1.064,12100000.0
2008-09-05 21:13:00,1.0639,1.0641,1.0639,1.0641,12500000.0
2008-09-05 21:14:00,1.0641,1.06415,1.064,1.06405,6000000.0
2008-09-05 21:15:00,1.064,1.0641,1.064,1.064,15400000.0
2008-09-05 21:16:00,1.0641,1.0641,1.064,1.064,10800000.0
2008-09-05 21:17:00,1.0639,1.064,1.06385,1.0639,53400000.0
2008-09-05 21:18:00,1.0639,1.0641,1.0639,1.064,20100000.0
2008-09-05 21:19:00,1.06395,1.06395,1.06385,1.06385,30900000.0
2008-09-05 21:20:00,1.0639,1.0639,1.06385,1.06385,9600000.0
2008-09-05 21:21:00,1.0639,1.064,1.0638,1.0638,12600000.0
2008-09-05 21:22:00,1.06385,1.0639,1.0638,1.0638,10000000.0
2008-09-05 21:23:00,1.0638,1.06395,1.06375,1.0639,36300000.0
2008-09-05 21:24:00,1.06405,1.0642,1.0636,1.0637,144700000.0
2008-09-05 21:25:00,1.0636,1.0638,1.0635,1.0636,34600000.0
2008-09-05 21:26:00,1.0636,1.0637,1.06355,1.0637,16300000.0
2008-09-05 21:27:00,1.0637,1.0638,1.06345,1.0638,83600000.0
2008-09-05 21:28:00,1.0639,1.0639,1.0638,1.0639,18800000.0
2008-09-05 21:29:00,1.0638,1.0638,1.0638,1.0638,22600000.0
2008-09-05 21:30:00,1.0638,1.0639,1.0638,1.0639,8000000.0
2008-09-05 21:31:00,1.0639,1.0639,1.0639,1.0639,6000000.0
2008-09-05 21:32:00,1.0639,1.0639,1.0639,1.0639,6000000.0
2008-09-05 21:33:00,1.0639,1.0639,1.0637,1.0639,3000000.0
2008-09-05 21:34:00,1.0639,1.0639,1.0637,1.0637,11600000.0
2008-09-05 21:35:00,1.0636,1.0636,1.0635,1.0635,5100000.0
2008-09-05 21:36:00,1.0637,1.0637,1.0636,1.0636,7700000.0
2008-09-05 21:37:00,1.0636,1.0636,1.0618,1.0632,92799998.0
2008-09-05 21:38:00,1.0632,1.0633,1.0632,1.0633,16800000.0
2008-09-05 21:39:00,1.0632,1.0634,1.0632,1.0633,47300000.0
2008-09-05 21:40:00,1.0632,1.0632,1.0625,1.06265,134100000.0
2008-09-05 21:41:00,1.0627,1.0629,1.06225,1.0627,59200000.0
2008-09-05 21:42:00,1.06285,1.0631,1.06285,1.0631,16800000.0
2008-09-05 21:43:00,1.0631,1.0631,1.063,1.063,16200000.0
2008-09-05 21:44:00,1.063,1.063,1.0623,1.06275,109100000.0
2008-09-05 21:45:00,1.0629,1.0629,1.0624,1.0624,179900001.0
2008-09-05 21:46:00,1.0624,1.0625,1.06135,1.0618,161100002.0
2008-09-05 21:47:00,1.0618,1.06215,1.0617,1.0621,59300000.0
2008-09-05 21:48:00,1.0621,1.0622,1.062,1.0621,30000000.0
2008-09-05 21:49:00,1.0622,1.0623,1.0619,1.0621,73300000.0
2008-09-05 21:50:00,1.0621,1.06265,1.0621,1.06265,42900000.0
2008-09-05 21:51:00,1.0627,1.0628,1.0627,1.0627,14300000.0
2008-09-05 21:52:00,1.0628,1.0628,1.0627,1.0627,22000000.0
2008-09-05 21:53:00,1.0627,1.0627,1.0625,1.0625,44100000.0
2008-09-05 21:54:00,1.0625,1.0625,1.0624,1.0625,92300000.0
2008-09-05 21:55:00,1.0625,1.0627,1.0624,1.0627,84400000.0
2008-09-05 21:56:00,1.0627,1.0627,1.0623,1.06235,76800000.0
2008-09-05 21:57:00,1.06235,1.0627,1.06235,1.0627,29900000.0
2008-09-05 21:58:00,1.0627,1.0633,1.0627,1.063,133500000.0
2008-09-05 21:59:00,1.063,1.0632,1.0629,1.0631,43000000.0
2008-09-05 22:00:00,1.0631,1.0633,1.0631,1.0633,10200000.0
2008-09-05 22:01:00,1.0632,1.0634,1.0632,1.0634,27900000.0
2008-09-05 22:02:00,1.0635,1.0635,1.06305,1.0634,32600000.0
2008-09-05 22:03:00,1.0634,1.0634,1.0632,1.0632,15200000.0
2008-09-05 22:04:00,1.06315,1.0635,1.06315,1.0634,273900001.0
2008-09-05 22:05:00,1.0635,1.0635,1.0634,1.0635,7000000.0
2008-09-05 22:06:00,1.0635,1.0635,1.0634,1.0634,9800000.0
2008-09-05 22:07:00,1.0635,1.06425,1.0635,1.0637,48400000.0
2008-09-05 22:08:00,1.0637,1.0638,1.0634,1.0634,38900000.0
2008-09-05 22:09:00,1.0634,1.0635,1.0634,1.0634,15000000.0
2008-09-05 22:10:00,1.0634,1.0634,1.0632,1.0632,7000000.0
2008-09-05 22:11:00,1.0632,1.0633,1.0632,1.0633,29600000.0
2008-09-05 22:12:00,1.0633,1.0634,1.0633,1.0634,15400000.0
2008-09-05 22:13:00,1.0633,1.0634,1.06315,1.0633,81900000.0
2008-09-05 22:14:00,1.0632,1.0632,1.0631,1.0631,42400000.0
2008-09-05 22:15:00,1.063,1.063,1.0629,1.063,32000000.0
2008-09-05 22:16:00,1.0631,1.0631,1.0629,1.063,28800000.0
2008-09-05 22:17:00,1.063,1.0631,1.063,1.0631,62400000.0
2008-09-05 22:18:00,1.0631,1.0632,1.0631,1.0632,18500000.0
2008-09-05 22:19:00,1.0632,1.06335,1.0632,1.0633,18800000.0
2008-09-05 22:20:00,1.0633,1.06335,1.0631,1.0631,27000000.0
2008-09-05 22:21:00,1.0629,1.063,1.0627,1.0627,11000000.0
2008-09-05 22:22:00,1.0627,1.0628,1.0627,1.0628,2000000.0
2008-09-05 22:23:00,1.0629,1.063,1.0628,1.0629,21200000.0
2008-09-05 22:24:00,1.06285,1.063,1.06285,1.063,6300000.0
2008-09-05 22:25:00,1.063,1.063,1.0628,1.0628,5300000.0
2008-09-05 22:26:00,1.0629,1.0629,1.0629,1.0629,4300000.0
2008-09-05 22:27:00,1.06305,1.0631,1.06305,1.0631,5000000.0
2008-09-05 22:28:00,1.063,1.0631,1.06285,1.06295,25400001.0
2008-09-05 22:29:00,1.0631,1.0631,1.06285,1.063,59400001.0
2008-09-05 22:30:00,1.063,1.0632,1.063,1.063,136600001.0
2008-09-05 22:31:00,1.063,1.0634,1.063,1.0633,78000001.0
2008-09-05 22:32:00,1.0632,1.0632,1.0631,1.0631,4000000.0
2008-09-05 22:33:00,1.0632,1.0633,1.0632,1.0632,4000000.0
2008-09-05 22:34:00,1.0631,1.0632,1.0631,1.0632,5200000.0
2008-09-05 22:35:00,1.0632,1.0632,1.0628,1.0628,16600000.0
2008-09-05 22:36:00,1.0629,1.0629,1.0629,1.0629,1000000.0
2008-09-05 22:37:00,1.0628,1.0629,1.0627,1.0628,150900000.0
2008-09-05 22:38:00,1.0629,1.0629,1.0626,1.0628,115500001.0
2008-09-05 22:39:00,1.0628,1.0628,1.0627,1.0627,27800000.0
2008-09-05 22:40:00,1.0628,1.0628,1.0628,1.0628,2000000.0
2008-09-05 22:41:00,1.0627,1.0627,1.0627,1.0627,36600000.0
2008-09-05 22:42:00,1.0627,1.0629,1.0627,1.0628,25299999.0
2008-09-05 22:43:00,1.0629,1.0629,1.0628,1.0628,2000000.0
2008-09-05 22:44:00,1.0627,1.0629,1.0627,1.0629,28800000.0
2008-09-05 22:45:00,1.06265,1.06265,1.06265,1.06265,16600000.0
2008-09-05 22:46:00,1.0627,1.0631,1.0627,1.0631,105800000.0
2008-09-05 22:47:00,1.06275,1.06275,1.06275,1.06275,5100000.0
2008-09-05 22:48:00,1.063,1.063,1.06285,1.063,15500000.0
2008-09-05 22:49:00,1.06315,1.0633,1.06315,1.0633,2000000.0
2008-09-05 22:50:00,1.0629,1.0632,1.0629,1.0632,20200000.0
2008-09-05 22:51:00,1.0632,1.0632,1.0632,1.0632,8400000.0
2008-09-05 22:52:00,1.0632,1.0633,1.0632,1.0633,5200000.0
2008-09-05 22:53:00,1.0632,1.0632,1.0631,1.0631,41400000.0
2008-09-05 22:54:00,1.0632,1.0632,1.0632,1.0632,7400000.0
2008-09-05 22:55:00,1.0631,1.0633,1.0631,1.0633,14700000.0
2008-09-05 22:56:00,1.0634,1.0635,1.0634,1.0635,33900000.0
2008-09-05 22:57:00,1.0635,1.0635,1.0632,1.0632,157400000.0
2008-09-05 22:58:00,1.0628,1.0632,1.0625,1.0625,70000000.0
2008-09-05 22:59:00,1.0625,1.0625,1.06193,1.06193,36700000.0
2008-09-08 00:01:00,1.056,1.056,1.056,1.056,46200000.0
2008-09-08 00:02:00,1.0559,1.0561,1.0558,1.0558,46200000.0
2008-09-08 00:03:00,1.0559,1.0566,1.0559,1.0561,46200000.0
2008-09-08 00:05:00,1.056,1.056,1.0558,1.0558,46200000.0
2008-09-08 00:06:00,1.0557,1.0559,1.0557,1.0559,46200000.0
2008-09-08 00:07:00,1.0558,1.0558,1.0558,1.0558,46200000.0
2008-09-08 00:08:00,1.056,1.0561,1.056,1.056,46200000.0
2008-09-08 00:09:00,1.0561,1.0561,1.0557,1.0557,46200000.0
2008-09-08 00:10:00,1.056,1.0561,1.056,1.0561,46200000.0
2008-09-08 00:13:00,1.0564,1.0566,1.0564,1.0566,46200000.0
2008-09-08 00:14:00,1.0567,1.0567,1.0567,1.0567,46200000.0
2008-09-08 00:15:00,1.0569,1.0569,1.0569,1.0569,46200000.0
2008-09-08 00:16:00,1.0568,1.0569,1.0568,1.0569,46200000.0
2008-09-08 00:17:00,1.057,1.057,1.057,1.057,46200000.0
2008-09-08 00:18:00,1.0572,1.0572,1.057,1.0572,46200000.0
2008-09-08 00:19:00,1.0574,1.0576,1.0574,1.0576,46200000.0
2008-09-08 00:20:00,1.0575,1.0576,1.0571,1.0572,46200000.0
2008-09-08 00:21:00,1.0574,1.0576,1.0567,1.0575,46200000.0
2008-09-08 00:22:00,1.0573,1.0574,1.0568,1.0571,46200000.0
2008-09-08 00:24:00,1.0568,1.057,1.0568,1.057,46200000.0
2008-09-08 00:25:00,1.0571,1.0574,1.0566,1.0571,46200000.0
2008-09-08 00:26:00,1.057,1.0574,1.057,1.0572,46200000.0
2008-09-08 00:27:00,1.057,1.0574,1.057,1.0572,46200000.0
2008-09-08 00:28:00,1.0573,1.0577,1.0572,1.0572,46200000.0
2008-09-08 00:29:00,1.0573,1.0573,1.0572,1.0573,46200000.0
2008-09-08 00:30:00,1.0575,1.0577,1.0573,1.0573,46200000.0
2008-09-08 00:31:00,1.0572,1.0573,1.0571,1.0572,46200000.0
2008-09-08 00:32:00,1.0574,1.0574,1.0571,1.0571,46200000.0
2008-09-08 00:33:00,1.0572,1.0574,1.0572,1.0572,46200000.0
2008-09-08 00:34:00,1.0574,1.0574,1.057,1.057,46200000.0
2008-09-08 00:35:00,1.0569,1.0571,1.0569,1.0571,46200000.0
2008-09-08 00:36:00,1.057,1.0576,1.057,1.0573,46200000.0
2008-09-08 00:37:00,1.0572,1.0577,1.0571,1.0571,46200000.0
2008-09-08 00:38:00,1.0573,1.0576,1.0572,1.0572,46200000.0
2008-09-08 00:39:00,1.0573,1.0575,1.0571,1.0572,46200000.0
2008-09-08 00:40:00,1.0571,1.0571,1.0569,1.0569,46200000.0
2008-09-08 00:41:00,1.0568,1.0568,1.0562,1.0562,46200000.0
2008-09-08 00:42:00,1.0561,1.0564,1.0561,1.0562,46200000.0
2008-09-08 00:43:00,1.0563,1.0565,1.0563,1.0564,46200000.0
2008-09-08 00:44:00,1.0565,1.0567,1.0564,1.0567,46200000.0
2008-09-08 00:45:00,1.0568,1.0568,1.0567,1.0568,46200000.0
2008-09-08 00:46:00,1.0569,1.0573,1.0569,1.0573,46200000.0
2008-09-08 00:47:00,1.0572,1.0573,1.0571,1.0572,46200000.0
2008-09-08 00:48:00,1.0571,1.0571,1.0571,1.0571,46200000.0
2008-09-08 00:49:00,1.0572,1.0573,1.0571,1.0573,46200000.0
2008-09-08 00:50:00,1.0572,1.0574,1.0572,1.0573,46200000.0
2008-09-08 00:51:00,1.0572,1.0576,1.0572,1.0575,46200000.0
2008-09-08 00:52:00,1.0574,1.0575,1.0574,1.0575,46200000.0
2008-09-08 00:53:00,1.0574,1.0577,1.0574,1.0577,46200000.0
2008-09-08 00:54:00,1.0578,1.0578,1.0578,1.0578,46200000.0
2008-09-08 00:55:00,1.0577,1.0581,1.0577,1.0581,46200000.0
2008-09-08 00:56:00,1.0582,1.0585,1.0581,1.0585,46200000.0
2008-09-08 00:57:00,1.0587,1.0587,1.0584,1.0585,46200000.0
2008-09-08 00:58:00,1.0584,1.0584,1.0584,1.0584,46200000.0
2008-09-08 00:59:00,1.0585,1.0586,1.0585,1.0585,46200000.0
2008-09-08 01:00:00,1.0586,1.0593,1.0586,1.0593,46200000.0
2008-09-08 01:01:00,1.0592,1.0592,1.0592,1.0592,46200000.0
2008-09-08 01:02:00,1.0593,1.0593,1.0593,1.0593,46200000.0
2008-09-08 01:03:00,1.0592,1.0593,1.0592,1.0593,46200000.0
2008-09-08 01:04:00,1.0592,1.06,1.0592,1.06,46200000.0
2008-09-08 01:05:00,1.0599,1.0599,1.0594,1.0596,46200000.0
2008-09-08 01:06:00,1.0595,1.0595,1.0595,1.0595,46200000.0
2008-09-08 01:07:00,1.0594,1.0594,1.0593,1.0594,46200000.0
2008-09-08 01:08:00,1.0595,1.0597,1.0595,1.0597,46200000.0
2008-09-08 01:09:00,1.0596,1.0597,1.0594,1.0594,46200000.0
2008-09-08 01:10:00,1.0593,1.0594,1.0593,1.0594,46200000.0
2008-09-08 01:11:00,1.0592,1.0592,1.0591,1.0591,46200000.0
2008-09-08 01:12:00,1.0592,1.0592,1.0591,1.0591,46200000.0
2008-09-08 01:13:00,1.0592,1.0596,1.0592,1.0596,46200000.0
2008-09-08 01:14:00,1.0595,1.0596,1.0595,1.0596,46200000.0
2008-09-08 01:15:00,1.0595,1.0597,1.0595,1.0597,46200000.0
2008-09-08 01:16:00,1.0598,1.0598,1.0597,1.0598,46200000.0
2008-09-08 01:17:00,1.0597,1.0598,1.0597,1.0598,46200000.0
2008-09-08 01:18:00,1.0599,1.06,1.0598,1.0598,46200000.0
2008-09-08 01:19:00,1.0599,1.0599,1.0597,1.0599,46200000.0
2008-09-08 01:20:00,1.0598,1.0599,1.0597,1.0598,46200000.0
2008-09-08 01:21:00,1.0599,1.0599,1.0597,1.0597,46200000.0
2008-09-08 01:23:00,1.0596,1.0597,1.0594,1.0596,46200000.0
2008-09-08 01:24:00,1.0597,1.0597,1.0596,1.0597,46200000.0
2008-09-08 01:25:00,1.0596,1.0597,1.0596,1.0597,46200000.0
2008-09-08 01:27:00,1.0596,1.0597,1.0596,1.0597,46200000.0
2008-09-08 01:28:00,1.0598,1.0598,1.0597,1.0597,46200000.0
2008-09-08 01:29:00,1.0598,1.0598,1.0597,1.0597,46200000.0
2008-09-08 01:30:00,1.0598,1.0598,1.0596,1.0596,46200000.0
2008-09-08 01:31:00,1.0597,1.0597,1.0596,1.0596,46200000.0
2008-09-08 01:32:00,1.0597,1.0599,1.0597,1.0599,46200000.0
2008-09-08 01:33:00,1.06,1.0601,1.06,1.0601,46200000.0
2008-09-08 01:35:00,1.06,1.0601,1.06,1.0601,46200000.0
2008-09-08 01:36:00,1.0603,1.0603,1.0602,1.0602,46200000.0
2008-09-08 01:37:00,1.0603,1.0603,1.0602,1.0602,46200000.0
2008-09-08 01:38:00,1.0603,1.0603,1.0602,1.0602,46200000.0
2008-09-08 01:39:00,1.0603,1.0603,1.0603,1.0603,46200000.0
2008-09-08 01:41:00,1.0602,1.0603,1.0602,1.0603,46200000.0
2008-09-08 01:42:00,1.0602,1.0602,1.0602,1.0602,46200000.0
2008-09-08 01:43:00,1.0603,1.0603,1.0598,1.0599,46200000.0
2008-09-08 01:44:00,1.0598,1.0599,1.0597,1.0599,46200000.0
2008-09-08 01:45:00,1.0598,1.0598,1.0596,1.0596,46200000.0
2008-09-08 01:46:00,1.0597,1.0598,1.0597,1.0598,46200000.0
2008-09-08 01:47:00,1.0597,1.0598,1.0597,1.0597,46200000.0
2008-09-08 01:48:00,1.0596,1.0597,1.0596,1.0597,46200000.0
2008-09-08 01:50:00,1.0598,1.0598,1.0596,1.0596,46200000.0
2008-09-08 01:51:00,1.0595,1.0596,1.0592,1.0592,46200000.0
2008-09-08 01:52:00,1.0593,1.0594,1.0592,1.0593,46200000.0
2008-09-08 01:53:00,1.0592,1.0594,1.0592,1.0592,46200000.0
2008-09-08 01:54:00,1.0591,1.0593,1.0591,1.0592,46200000.0
2008-09-08 01:55:00,1.0591,1.0593,1.059,1.0591,46200000.0
2008-09-08 01:56:00,1.0592,1.0592,1.0591,1.0591,46200000.0
2008-09-08 01:57:00,1.0592,1.0593,1.0591,1.0591,46200000.0
2008-09-08 01:58:00,1.059,1.0591,1.059,1.059,46200000.0
2008-09-08 02:00:00,1.059,1.05925,1.05895,1.05905,46200000.0
2008-09-08 02:01:00,1.0591,1.0591,1.0591,1.0591,32400000.0
2008-09-08 02:02:00,1.0591,1.0591,1.0591,1.0591,75600000.0
2008-09-08 02:03:00,1.0591,1.0594,1.0591,1.0594,128500000.0
2008-09-08 02:04:00,1.05955,1.0596,1.05955,1.0596,6700000.0
2008-09-08 02:05:00,1.0596,1.0597,1.0596,1.0596,4900000.0
2008-09-08 02:06:00,1.0596,1.0597,1.0596,1.0596,8000000.0
2008-09-08 02:07:00,1.0597,1.0597,1.0596,1.0596,3000000.0
2008-09-08 02:08:00,1.0597,1.0597,1.0596,1.0596,8000000.0
2008-09-08 02:09:00,1.0597,1.0597,1.0596,1.0596,4000000.0
2008-09-08 02:10:00,1.0597,1.0597,1.0596,1.0596,8000000.0
2008-09-08 02:11:00,1.0592,1.0597,1.05915,1.0592,51400000.0
2008-09-08 02:12:00,1.0594,1.0597,1.0591,1.0597,111000000.0
2008-09-08 02:13:00,1.05905,1.05955,1.05905,1.0592,141000000.0
2008-09-08 02:14:00,1.0592,1.05955,1.0592,1.05935,37400000.0
2008-09-08 02:15:00,1.0593,1.0593,1.0591,1.0591,72800002.0
2008-09-08 02:16:00,1.0592,1.0594,1.0592,1.0594,13800000.0
2008-09-08 02:17:00,1.0593,1.05935,1.05825,1.0583,118000000.0
2008-09-08 02:18:00,1.0584,1.0584,1.0581,1.05825,119599997.0
2008-09-08 02:19:00,1.0583,1.0584,1.0583,1.0583,35500000.0
2008-09-08 02:20:00,1.0583,1.0583,1.0583,1.0583,108200000.0
2008-09-08 02:21:00,1.0583,1.0585,1.0583,1.0585,71800000.0
2008-09-08 02:22:00,1.05846,1.05848,1.05824,1.05847,103600000.0
2008-09-08 02:23:00,1.05801,1.05831,1.05801,1.05831,25500000.0
2008-09-08 02:24:00,1.0585,1.0585,1.0584,1.0584,175600000.0
2008-09-08 02:25:00,1.0584,1.0585,1.0584,1.0585,108100000.0
2008-09-08 02:26:00,1.0585,1.0587,1.0585,1.0586,201800000.0
2008-09-08 02:27:00,1.0585,1.0585,1.0584,1.0585,82900000.0
2008-09-08 02:28:00,1.0585,1.0585,1.0584,1.0584,119800000.0
2008-09-08 02:29:00,1.0584,1.0587,1.05815,1.0585,110900000.0
2008-09-08 02:30:00,1.0585,1.0587,1.0584,1.0587,28500000.0
2008-09-08 02:31:00,1.0586,1.0588,1.0585,1.0588,177300000.0
2008-09-08 02:32:00,1.0588,1.059,1.05845,1.05875,278700000.0
2008-09-08 02:33:00,1.0588,1.05915,1.0588,1.05915,149700000.0
2008-09-08 02:34:00,1.0592,1.0593,1.05835,1.0587,170000000.0
2008-09-08 02:35:00,1.0588,1.0588,1.0584,1.0587,117100000.0
2008-09-08 02:36:00,1.0587,1.0587,1.0585,1.0585,21800000.0
2008-09-08 02:37:00,1.05825,1.05855,1.05815,1.0583,115600000.0
2008-09-08 02:38:00,1.0585,1.0585,1.0583,1.0585,57500000.0
2008-09-08 02:39:00,1.0582,1.0585,1.05775,1.058,155500000.0
2008-09-08 02:40:00,1.058,1.058,1.05755,1.05755,27700000.0
2008-09-08 02:41:00,1.0576,1.0576,1.05625,1.057,59600000.0
2008-09-08 02:42:00,1.057,1.057,1.05615,1.0567,515400000.0
2008-09-08 02:43:00,1.05685,1.0572,1.05685,1.0572,280900000.0
2008-09-08 02:44:00,1.0572,1.0572,1.0572,1.0572,151200000.0
2008-09-08 02:45:00,1.0573,1.0575,1.05725,1.0573,103200000.0
2008-09-08 02:46:00,1.0573,1.0575,1.0573,1.0575,73500000.0
2008-09-08 02:47:00,1.05707,1.05707,1.05705,1.05705,2000000.0
2008-09-08 02:48:00,1.0575,1.0575,1.0575,1.0575,23400000.0
2008-09-08 02:49:00,1.0575,1.0575,1.0571,1.0571,302600000.0
2008-09-08 02:50:00,1.0571,1.0572,1.0571,1.0572,21200000.0
2008-09-08 02:51:00,1.0572,1.0572,1.057,1.0571,73800000.0
2008-09-08 02:52:00,1.0571,1.0571,1.057,1.057,263200000.0
2008-09-08 02:53:00,1.057,1.057,1.0568,1.0568,54800000.0
2008-09-08 02:54:00,1.0569,1.0572,1.0568,1.057,110600000.0
2008-09-08 02:55:00,1.0571,1.05715,1.0566,1.0569,197200000.0
2008-09-08 02:56:00,1.05705,1.0571,1.0569,1.0569,53300000.0
2008-09-08 02:57:00,1.05705,1.05705,1.0566,1.0569,70100000.0
2008-09-08 02:58:00,1.0569,1.057,1.0568,1.057,71900000.0
2008-09-08 02:59:00,1.057,1.057,1.0568,1.0568,224400000.0
2008-09-08 03:00:00,1.0567,1.0567,1.0567,1.0567,98600000.0
2008-09-08 03:01:00,1.0567,1.0569,1.0567,1.0569,63700000.0
2008-09-08 03:02:00,1.0569,1.0569,1.05645,1.05665,66300000.0
2008-09-08 03:03:00,1.0567,1.0567,1.0565,1.0566,60000000.0
2008-09-08 03:04:00,1.0566,1.0566,1.0565,1.0565,131600001.0
2008-09-08 03:05:00,1.0566,1.0566,1.0565,1.0565,18400000.0
2008-09-08 03:06:00,1.0566,1.0567,1.0566,1.0566,204300003.0
2008-09-08 03:07:00,1.0566,1.0567,1.0566,1.0566,164500002.0
2008-09-08 03:08:00,1.0566,1.0567,1.0566,1.0567,84400000.0
2008-09-08 03:09:00,1.0567,1.0568,1.0567,1.0567,69800000.0
2008-09-08 03:10:00,1.0567,1.0568,1.0567,1.0568,157800000.0
2008-09-08 03:11:00,1.0568,1.0568,1.0567,1.0567,23400000.0
2008-09-08 03:12:00,1.0567,1.0567,1.0567,1.0567,15200000.0
2008-09-08 03:13:00,1.0567,1.0567,1.0565,1.0565,58600000.0
2008-09-08 03:14:00,1.0565,1.0566,1.0565,1.0565,104499998.0
2008-09-08 03:15:00,1.0565,1.0565,1.0565,1.0565,29400000.0
2008-09-08 03:16:00,1.0565,1.0566,1.0565,1.0566,173000000.0
2008-09-08 03:17:00,1.0566,1.0566,1.0564,1.0564,107000000.0
2008-09-08 03:18:00,1.0563,1.0564,1.0563,1.0563,124200000.0
2008-09-08 03:19:00,1.0563,1.0563,1.0563,1.0563,110800000.0
2008-09-08 03:20:00,1.0563,1.0563,1.0563,1.0563,1000000.0
2008-09-08 03:21:00,1.0563,1.0563,1.0562,1.0562,21299999.0
2008-09-08 03:22:00,1.0562,1.0562,1.0562,1.0562,178199991.0
2008-09-08 03:23:00,1.0562,1.0566,1.0562,1.0566,117500000.0
2008-09-08 03:24:00,1.0566,1.0568,1.0566,1.0568,208100002.0
2008-09-08 03:25:00,1.0568,1.0568,1.0563,1.0563,243800003.0
2008-09-08 03:26:00,1.0563,1.0565,1.0563,1.0565,137699998.0
2008-09-08 03:27:00,1.0566,1.0566,1.0566,1.0566,3000000.0
2008-09-08 03:28:00,1.0567,1.0567,1.0566,1.0566,63200000.0
2008-09-08 03:29:00,1.0566,1.0566,1.0565,1.0565,103800000.0
2008-09-08 03:30:00,1.0565,1.05665,1.0565,1.0565,50199999.0
2008-09-08 03:31:00,1.0565,1.0566,1.0565,1.0566,97799996.0
2008-09-08 03:32:00,1.0566,1.0566,1.0565,1.0565,70400000.0
2008-09-08 03:33:00,1.0565,1.0566,1.0565,1.0566,100600000.0
2008-09-08 03:34:00,1.0566,1.0567,1.0566,1.0566,148600001.0
2008-09-08 03:35:00,1.0566,1.0566,1.0566,1.0566,69300000.0
2008-09-08 03:36:00,1.0566,1.0568,1.0566,1.0567,125300000.0
2008-09-08 03:37:00,1.0568,1.0568,1.0568,1.0568,86500000.0
2008-09-08 03:38:00,1.0568,1.0568,1.0567,1.0568,99100000.0
2008-09-08 03:39:00,1.0567,1.0568,1.0567,1.0567,139600000.0
2008-09-08 03:40:00,1.0568,1.0569,1.0567,1.0568,302400000.0
2008-09-08 03:41:00,1.0568,1.0571,1.0568,1.0568,216799998.0
2008-09-08 03:42:00,1.0567,1.0571,1.0567,1.0571,117300000.0
2008-09-08 03:43:00,1.0571,1.0571,1.0569,1.0569,120400000.0
2008-09-08 03:44:00,1.0569,1.0569,1.0568,1.0569,151500002.0
2008-09-08 03:45:00,1.0569,1.0569,1.0568,1.0568,56700000.0
2008-09-08 03:46:00,1.0569,1.0569,1.05675,1.0568,56700000.0
2008-09-08 03:47:00,1.0568,1.0569,1.0567,1.0567,147300000.0
2008-09-08 03:48:00,1.0568,1.0568,1.0566,1.0566,202000001.0
2008-09-08 03:49:00,1.0566,1.0566,1.0564,1.0566,185300000.0
2008-09-08 03:50:00,1.0566,1.0567,1.0565,1.0567,41800001.0
2008-09-08 03:51:00,1.05635,1.05645,1.05635,1.05645,51799999.0
2008-09-08 03:52:00,1.0565,1.0565,1.0565,1.0565,43200001.0
2008-09-08 03:53:00,1.0566,1.0566,1.0566,1.0566,2000000.0
2008-09-08 03:54:00,1.0565,1.0566,1.0565,1.0565,53800000.0
2008-09-08 03:55:00,1.0565,1.0566,1.0565,1.0566,52600000.0
2008-09-08 03:56:00,1.0565,1.0565,1.0565,1.0565,24800000.0
2008-09-08 03:57:00,1.0565,1.05655,1.0563,1.0563,77300000.0
2008-09-08 03:58:00,1.0564,1.0564,1.05615,1.0563,107000003.0
2008-09-08 03:59:00,1.0563,1.0563,1.056,1.056,124000000.0
2008-09-08 04:00:00,1.056,1.056,1.0557,1.0557,32900000.0
2008-09-08 04:01:00,1.05549,1.0556,1.05529,1.05558,81600000.0
2008-09-08 04:02:00,1.05545,1.0555,1.0554,1.0554,43300000.0
2008-09-08 04:03:00,1.0555,1.0555,1.055,1.055,66599999.0
2008-09-08 04:04:00,1.0551,1.0555,1.0551,1.0554,76600000.0
2008-09-08 04:05:00,1.0554,1.05545,1.05505,1.05545,225799996.0
2008-09-08 04:06:00,1.05545,1.0556,1.05545,1.0556,292799994.0
2008-09-08 04:07:00,1.0555,1.0556,1.0554,1.0554,115500000.0
2008-09-08 04:08:00,1.0554,1.0555,1.0554,1.0554,179400002.0
2008-09-08 04:09:00,1.0554,1.0556,1.0554,1.0555,372999996.0
2008-09-08 04:10:00,1.0555,1.0555,1.0555,1.0555,194700003.0
2008-09-08 04:11:00,1.0555,1.0555,1.0555,1.0555,177400002.0
2008-09-08 04:12:00,1.0555,1.0556,1.0555,1.0555,138900001.0
2008-09-08 04:13:00,1.0555,1.0555,1.0555,1.0555,62800000.0
2008-09-08 04:14:00,1.0555,1.0555,1.0555,1.0555,107900000.0
2008-09-08 04:15:00,1.0555,1.0556,1.0555,1.0556,141800000.0
2008-09-08 04:16:00,1.0555,1.0556,1.0555,1.0555,43000000.0
2008-09-08 04:17:00,1.0555,1.0556,1.0555,1.0556,167600000.0
2008-09-08 04:18:00,1.0556,1.0556,1.0555,1.0555,131600000.0
2008-09-08 04:19:00,1.0555,1.0561,1.0555,1.0561,162100001.0
2008-09-08 04:20:00,1.056,1.0561,1.0556,1.0559,95500000.0
2008-09-08 04:21:00,1.0559,1.0559,1.0558,1.0558,64000000.0
2008-09-08 04:22:00,1.0558,1.0558,1.0558,1.0558,68800000.0
2008-09-08 04:23:00,1.0558,1.05595,1.0557,1.05595,134600000.0
2008-09-08 04:24:00,1.056,1.056,1.0558,1.0558,98900000.0
2008-09-08 04:25:00,1.0558,1.0559,1.0558,1.0559,190900000.0
2008-09-08 04:26:00,1.0559,1.056,1.0558,1.0559,180000000.0
2008-09-08 04:27:00,1.0558,1.0562,1.0558,1.056,176900000.0
2008-09-08 04:28:00,1.056,1.0561,1.056,1.056,132000000.0
2008-09-08 04:29:00,1.0559,1.0563,1.05585,1.05595,125800001.0
2008-09-08 04:30:00,1.0561,1.0566,1.056,1.0565,93200000.0
2008-09-08 04:31:00,1.0558,1.0568,1.0558,1.0567,207000000.0
2008-09-08 04:32:00,1.0567,1.0568,1.0564,1.0564,345200004.0
2008-09-08 04:33:00,1.0565,1.0565,1.0564,1.0564,115500000.0
2008-09-08 04:34:00,1.05655,1.0567,1.0565,1.0565,115399999.0
2008-09-08 04:35:00,1.0565,1.0567,1.0565,1.0567,64099999.0
2008-09-08 04:36:00,1.0567,1.0567,1.0566,1.0567,40700000.0
2008-09-08 04:37:00,1.0565,1.0566,1.0564,1.0564,104900001.0
2008-09-08 04:38:00,1.0564,1.0565,1.0564,1.0565,35600000.0
2008-09-08 04:39:00,1.0565,1.0565,1.0565,1.0565,13400000.0
2008-09-08 04:40:00,1.0565,1.0565,1.0565,1.0565,5600000.0
2008-09-08 04:41:00,1.05607,1.05623,1.05607,1.05609,15500000.0
2008-09-08 04:42:00,1.0565,1.0565,1.0565,1.0565,22700000.0
2008-09-08 04:43:00,1.0565,1.0565,1.05595,1.0561,110600000.0
2008-09-08 04:44:00,1.0562,1.0562,1.0561,1.0562,93600001.0
2008-09-08 04:45:00,1.0561,1.0561,1.0561,1.0561,56300002.0
2008-09-08 04:46:00,1.05588,1.05604,1.05581,1.05595,68600000.0
2008-09-08 04:47:00,1.0561,1.0561,1.056,1.056,86600001.0
2008-09-08 04:48:00,1.056,1.0561,1.056,1.0561,52300000.0
2008-09-08 04:49:00,1.05593,1.05593,1.05577,1.05578,27000000.0
2008-09-08 04:50:00,1.0561,1.0561,1.0561,1.0561,111100001.0
2008-09-08 04:51:00,1.0561,1.0561,1.056,1.056,47400000.0
2008-09-08 04:52:00,1.0559,1.0559,1.0559,1.0559,4000000.0
2008-09-08 04:53:00,1.0558,1.056,1.0558,1.0559,154800000.0
2008-09-08 04:54:00,1.0559,1.0559,1.0558,1.0559,152200000.0
2008-09-08 04:55:00,1.0558,1.0558,1.0558,1.0558,92800000.0
2008-09-08 04:56:00,1.0558,1.0558,1.0558,1.0558,74800001.0
2008-09-08 04:57:00,1.0558,1.0558,1.0558,1.0558,139800001.0
2008-09-08 04:58:00,1.0558,1.0558,1.0556,1.0556,34400000.0
2008-09-08 04:59:00,1.0556,1.0556,1.05515,1.0552,26600000.0
2008-09-08 05:00:00,1.0552,1.0552,1.05495,1.0551,148300001.0
2008-09-08 05:01:00,1.0551,1.0551,1.055,1.0551,216700000.0
2008-09-08 05:02:00,1.0551,1.0551,1.055,1.0551,150799999.0
2008-09-08 05:03:00,1.0551,1.05535,1.0551,1.0553,162500000.0
2008-09-08 05:04:00,1.0554,1.0554,1.0553,1.0553,16000000.0
2008-09-08 05:05:00,1.05542,1.05542,1.05492,1.05492,13600000.0
2008-09-08 05:06:00,1.0553,1.0553,1.0553,1.0553,4300000.0
2008-09-08 05:07:00,1.0552,1.0552,1.0552,1.0552,9700000.0
2008-09-08 05:08:00,1.05555,1.05555,1.055,1.05548,50800000.0
2008-09-08 05:09:00,1.05556,1.05556,1.055,1.05548,71600000.0
2008-09-08 05:10:00,1.05544,1.05562,1.05544,1.05551,65200000.0
2008-09-08 05:11:00,1.0552,1.0552,1.0552,1.0552,4300000.0
2008-09-08 05:12:00,1.05535,1.05545,1.05535,1.05545,48600000.0
2008-09-08 05:13:00,1.0552,1.0552,1.0552,1.0552,8600000.0
2008-09-08 05:14:00,1.05525,1.0554,1.05515,1.0554,259099997.0
2008-09-08 05:15:00,1.0554,1.0556,1.0554,1.0556,212499999.0
2008-09-08 05:16:00,1.0555,1.0558,1.0555,1.0558,105400000.0
2008-09-08 05:17:00,1.0558,1.0558,1.0555,1.0556,269300000.0
2008-09-08 05:18:00,1.0556,1.0556,1.0556,1.0556,60400000.0
2008-09-08 05:19:00,1.0556,1.0556,1.0556,1.0556,287300000.0
2008-09-08 05:20:00,1.0556,1.0556,1.0556,1.0556,161800004.0
2008-09-08 05:21:00,1.0556,1.0557,1.0555,1.0555,176900000.0
2008-09-08 05:22:00,1.0555,1.0555,1.0555,1.0555,28000000.0
2008-09-08 05:23:00,1.0555,1.0555,1.0553,1.0555,163099999.0
2008-09-08 05:24:00,1.0555,1.0555,1.0554,1.0554,352900000.0
2008-09-08 05:25:00,1.0554,1.0555,1.0554,1.0554,235800004.0
2008-09-08 05:26:00,1.0554,1.0554,1.0552,1.0552,278899998.0
2008-09-08 05:27:00,1.0552,1.0552,1.055,1.055,108199999.0
2008-09-08 05:28:00,1.055,1.055,1.055,1.055,76300002.0
2008-09-08 05:29:00,1.055,1.0551,1.055,1.0551,31000001.0
2008-09-08 05:30:00,1.0551,1.0554,1.0551,1.0554,30600000.0
2008-09-08 05:31:00,1.0554,1.0554,1.0553,1.0553,13800000.0
2008-09-08 05:32:00,1.0553,1.0553,1.0553,1.0553,16000000.0
2008-09-08 05:33:00,1.0553,1.0555,1.05515,1.0552,374800000.0
2008-09-08 05:34:00,1.0552,1.0556,1.0552,1.0553,150800003.0
2008-09-08 05:35:00,1.0553,1.0553,1.0551,1.0553,40600000.0
2008-09-08 05:36:00,1.0553,1.05605,1.0553,1.0559,312299998.0
2008-09-08 05:37:00,1.056,1.056,1.056,1.056,39600000.0
2008-09-08 05:38:00,1.056,1.05625,1.056,1.05625,107000000.0
2008-09-08 05:39:00,1.05625,1.0565,1.05625,1.0565,55600000.0
2008-09-08 05:40:00,1.0565,1.0566,1.05585,1.0564,180200000.0
2008-09-08 05:41:00,1.0564,1.0565,1.0564,1.0565,46000000.0
2008-09-08 05:42:00,1.0565,1.0567,1.05615,1.0567,249200003.0
2008-09-08 05:43:00,1.0567,1.0569,1.0567,1.0569,165500001.0
2008-09-08 05:44:00,1.0568,1.05695,1.0568,1.05695,59900002.0
2008-09-08 05:45:00,1.057,1.0571,1.0569,1.0571,96999999.0
2008-09-08 05:46:00,1.05715,1.0573,1.05715,1.0572,41800000.0
2008-09-08 05:47:00,1.0573,1.0573,1.0571,1.0571,42800002.0
2008-09-08 05:48:00,1.0571,1.0572,1.0571,1.0572,148700002.0
2008-09-08 05:49:00,1.0572,1.0572,1.0571,1.0571,26700000.0
2008-09-08 05:50:00,1.0571,1.0572,1.05645,1.057,51200000.0
2008-09-08 05:51:00,1.057,1.057,1.0561,1.0561,41100000.0
2008-09-08 05:52:00,1.0561,1.0561,1.0559,1.05595,28000000.0
2008-09-08 05:53:00,1.05595,1.05595,1.0559,1.0559,62500000.0
2008-09-08 05:54:00,1.0559,1.056,1.0559,1.056,29100000.0
2008-09-08 05:55:00,1.056,1.056,1.056,1.056,10800000.0
2008-09-08 05:56:00,1.0558,1.05619,1.0558,1.05615,187900000.0
2008-09-08 05:57:00,1.05611,1.05611,1.05588,1.05607,62900000.0
2008-09-08 05:58:00,1.056,1.05625,1.05585,1.056,71800001.0
2008-09-08 05:59:00,1.056,1.0561,1.0559,1.0561,208400001.0
2008-09-08 06:00:00,1.0561,1.0563,1.0559,1.0563,167300001.0
2008-09-08 06:01:00,1.0559,1.056,1.0559,1.056,119900000.0
2008-09-08 06:02:00,1.056,1.0563,1.05595,1.0561,286599998.0
2008-09-08 06:03:00,1.0561,1.0562,1.05585,1.056,62000000.0
2008-09-08 06:04:00,1.0562,1.0563,1.05605,1.0561,6000000.0
2008-09-08 06:05:00,1.05625,1.05625,1.05595,1.05625,60799998.0
2008-09-08 06:06:00,1.0562,1.0562,1.05595,1.05605,60200000.0
2008-09-08 06:07:00,1.05605,1.0565,1.05605,1.0565,48200000.0
2008-09-08 06:08:00,1.0565,1.0565,1.0565,1.0565,94000000.0
2008-09-08 06:09:00,1.0565,1.0565,1.0565,1.0565,28800000.0
2008-09-08 06:10:00,1.0565,1.0565,1.0565,1.0565,28800000.0
2008-09-08 06:11:00,1.0565,1.0566,1.0565,1.0565,66900001.0
2008-09-08 06:12:00,1.0564,1.0564,1.0564,1.0564,22000000.0
2008-09-08 06:13:00,1.0564,1.0567,1.0564,1.05655,86999999.0
2008-09-08 06:14:00,1.05655,1.05655,1.0565,1.0565,13300000.0
2008-09-08 06:15:00,1.05655,1.05655,1.05655,1.05655,4300000.0
2008-09-08 06:16:00,1.0565,1.0565,1.0565,1.0565,14400000.0
2008-09-08 06:17:00,1.0567,1.05678,1.05666,1.05673,64400000.0
2008-09-08 06:18:00,1.0565,1.0567,1.0564,1.0564,61700000.0
2008-09-08 06:19:00,1.05658,1.05673,1.05658,1.05658,83000000.0
2008-09-08 06:20:00,1.0565,1.0565,1.0565,1.0565,4300000.0
2008-09-08 06:21:00,1.0565,1.057,1.05645,1.057,148300000.0
2008-09-08 06:22:00,1.057,1.057,1.0569,1.0569,49400001.0
2008-09-08 06:23:00,1.0569,1.0569,1.0564,1.0566,71700001.0
2008-09-08 06:24:00,1.05665,1.05665,1.0566,1.0566,9000000.0
2008-09-08 06:25:00,1.05665,1.05665,1.05665,1.05665,4300000.0
2008-09-08 06:26:00,1.0568,1.05683,1.05673,1.05678,23700000.0
2008-09-08 06:27:00,1.05665,1.0567,1.05665,1.0567,17600000.0
2008-09-08 06:28:00,1.0568,1.057,1.0568,1.057,52700000.0
2008-09-08 06:29:00,1.057,1.0572,1.057,1.0572,103400000.0
2008-09-08 06:30:00,1.0572,1.0575,1.0572,1.05745,79900000.0
2008-09-08 06:31:00,1.0575,1.0575,1.0574,1.0574,31800000.0
2008-09-08 06:32:00,1.0573,1.0573,1.0571,1.0571,17000000.0
2008-09-08 06:33:00,1.0571,1.0571,1.05665,1.0568,102299998.0
2008-09-08 06:34:00,1.05695,1.057,1.0569,1.0569,29800000.0
2008-09-08 06:35:00,1.0568,1.057,1.0568,1.057,5000000.0
2008-09-08 06:36:00,1.057,1.057,1.0569,1.0569,54400000.0
2008-09-08 06:37:00,1.057,1.057,1.057,1.057,1000000.0
2008-09-08 06:38:00,1.0569,1.0569,1.0569,1.0569,13400000.0
2008-09-08 06:39:00,1.0567,1.05687,1.05664,1.05677,31000000.0
2008-09-08 06:40:00,1.057,1.057,1.057,1.057,1000000.0
2008-09-08 06:41:00,1.057,1.0571,1.057,1.0571,12200000.0
2008-09-08 06:42:00,1.057,1.057,1.057,1.057,3600000.0
2008-09-08 06:43:00,1.0569,1.0569,1.0569,1.0569,4700000.0
2008-09-08 06:44:00,1.05705,1.05705,1.05705,1.05705,1000000.0
2008-09-08 06:45:00,1.05685,1.05685,1.05685,1.05685,4700000.0
2008-09-08 06:46:00,1.0569,1.05705,1.0569,1.05705,5700000.0
2008-09-08 06:47:00,1.0571,1.0576,1.0571,1.0576,57300000.0
2008-09-08 06:48:00,1.0576,1.0576,1.0575,1.0575,7000000.0
2008-09-08 06:49:00,1.0576,1.0576,1.0576,1.0576,4000000.0
2008-09-08 06:50:00,1.0576,1.0576,1.05685,1.0571,45400000.0
2008-09-08 06:51:00,1.057,1.057,1.05655,1.05675,67300000.0
2008-09-08 06:52:00,1.0568,1.057,1.0568,1.0569,103500001.0
2008-09-08 06:53:00,1.0569,1.057,1.0569,1.057,33700000.0
2008-09-08 06:54:00,1.0569,1.0569,1.0569,1.0569,3600000.0
2008-09-08 06:55:00,1.05685,1.05688,1.05665,1.05673,72600000.0
2008-09-08 06:56:00,1.057,1.057,1.057,1.057,3200000.0
2008-09-08 06:57:00,1.057,1.057,1.0569,1.0569,17600000.0
2008-09-08 06:58:00,1.057,1.057,1.057,1.057,12800000.0
2008-09-08 06:59:00,1.057,1.057,1.0569,1.0569,3000000.0
2008-09-08 07:00:00,1.0569,1.0569,1.0565,1.0565,16100000.0
2008-09-08 07:01:00,1.05675,1.0569,1.05675,1.0569,3000000.0
2008-09-08 07:02:00,1.0565,1.0568,1.0565,1.0568,138200001.0
2008-09-08 07:03:00,1.0568,1.05695,1.0568,1.0569,65400002.0
2008-09-08 07:04:00,1.057,1.057,1.0568,1.0568,4000000.0
2008-09-08 07:05:00,1.0568,1.0569,1.0568,1.0569,3000000.0
2008-09-08 07:06:00,1.0569,1.0569,1.05655,1.0569,16900000.0
2008-09-08 07:07:00,1.057,1.057,1.0569,1.0569,3000000.0
2008-09-08 07:08:00,1.0569,1.057,1.0569,1.0569,20500000.0
2008-09-08 07:09:00,1.0569,1.0569,1.0569,1.0569,11700000.0
2008-09-08 07:10:00,1.0569,1.0569,1.0568,1.0568,15600000.0
2008-09-08 07:11:00,1.0568,1.05685,1.05665,1.05665,63500000.0
2008-09-08 07:12:00,1.0567,1.0567,1.0566,1.0567,20700000.0
2008-09-08 07:13:00,1.05695,1.05695,1.05665,1.05675,5100000.0
2008-09-08 07:14:00,1.05634,1.05667,1.05624,1.05667,117100000.0
2008-09-08 07:15:00,1.05656,1.05662,1.05618,1.05662,63600000.0
2008-09-08 07:16:00,1.0569,1.0569,1.0569,1.0569,3000000.0
2008-09-08 07:17:00,1.05656,1.05671,1.05648,1.05648,53200000.0
2008-09-08 07:18:00,1.05655,1.05663,1.05643,1.05659,122600000.0
2008-09-08 07:19:00,1.0565,1.05653,1.05644,1.05645,66900000.0
2008-09-08 07:20:00,1.05652,1.05653,1.05635,1.05653,24600000.0
2008-09-08 07:21:00,1.0569,1.0569,1.0568,1.0568,3800000.0
2008-09-08 07:22:00,1.0569,1.0571,1.0569,1.0571,5600000.0
2008-09-08 07:23:00,1.0571,1.0571,1.0571,1.0571,1000000.0
2008-09-08 07:24:00,1.0571,1.0571,1.0571,1.0571,4900000.0
2008-09-08 07:25:00,1.0571,1.0571,1.0571,1.0571,15000000.0
2008-09-08 07:26:00,1.0571,1.0574,1.0571,1.0574,70800000.0
2008-09-08 07:27:00,1.0574,1.0574,1.0573,1.0573,15400000.0
2008-09-08 07:28:00,1.05727,1.05739,1.05712,1.05732,60800000.0
2008-09-08 07:29:00,1.0574,1.0574,1.0574,1.0574,1000000.0
2008-09-08 07:30:00,1.0574,1.0574,1.0573,1.0573,15400000.0
2008-09-08 07:31:00,1.0573,1.0573,1.0573,1.0573,14400000.0
2008-09-08 07:32:00,1.05725,1.0574,1.05725,1.0573,30000000.0
2008-09-08 07:33:00,1.0574,1.0574,1.0573,1.0573,16800000.0
2008-09-08 07:34:00,1.0573,1.0573,1.0573,1.0573,3000000.0
2008-09-08 07:35:00,1.0573,1.0573,1.0572,1.0572,70300000.0
2008-09-08 07:36:00,1.0572,1.0572,1.0572,1.0572,53499999.0
2008-09-08 07:37:00,1.0572,1.0572,1.0572,1.0572,36000000.0
2008-09-08 07:38:00,1.0572,1.0572,1.0572,1.0572,38599998.0
2008-09-08 07:39:00,1.0572,1.0572,1.0572,1.0572,60999999.0
2008-09-08 07:40:00,1.0572,1.0572,1.0571,1.0572,190900000.0
2008-09-08 07:41:00,1.0572,1.0572,1.0572,1.0572,3200000.0
2008-09-08 07:42:00,1.0572,1.0572,1.0572,1.0572,19200000.0
2008-09-08 07:43:00,1.0572,1.0572,1.0571,1.0572,24400000.0
2008-09-08 07:44:00,1.0572,1.0572,1.0572,1.0572,18000000.0
2008-09-08 07:45:00,1.0572,1.0572,1.0571,1.0571,14400000.0
2008-09-08 07:46:00,1.0571,1.0571,1.0571,1.0571,7200000.0
2008-09-08 07:47:00,1.0573,1.0574,1.0573,1.0574,5100000.0
2008-09-08 07:48:00,1.0574,1.0574,1.0574,1.0574,7000000.0
2008-09-08 07:49:00,1.0574,1.0574,1.056,1.05635,126400000.0
2008-09-08 07:50:00,1.0564,1.0565,1.05595,1.05625,53400000.0
2008-09-08 07:51:00,1.0559,1.0561,1.0559,1.056,15600000.0
2008-09-08 07:52:00,1.0561,1.0562,1.0559,1.056,7800000.0
2008-09-08 07:53:00,1.056,1.056,1.05565,1.0557,27100000.0
2008-09-08 07:54:00,1.0557,1.0559,1.0557,1.0559,13700000.0
2008-09-08 07:55:00,1.0558,1.05595,1.0558,1.05595,12600000.0
2008-09-08 07:56:00,1.0559,1.0559,1.0559,1.0559,1000000.0
2008-09-08 07:57:00,1.0559,1.0559,1.0558,1.0558,10900000.0
2008-09-08 07:58:00,1.0558,1.056,1.0558,1.056,11800000.0
2008-09-08 07:59:00,1.0559,1.0559,1.05535,1.0556,143800001.0
2008-09-08 08:00:00,1.0557,1.0558,1.05545,1.0555,68600000.0
2008-09-08 08:01:00,1.0556,1.0561,1.0554,1.0561,106400000.0
2008-09-08 08:02:00,1.056,1.056,1.0559,1.0559,75400000.0
2008-09-08 08:03:00,1.0559,1.0567,1.0559,1.0567,99700000.0
2008-09-08 08:04:00,1.05675,1.05685,1.05675,1.0568,34700000.0
2008-09-08 08:05:00,1.0568,1.05715,1.0568,1.05715,68000000.0
2008-09-08 08:06:00,1.05715,1.0575,1.0571,1.0575,126300000.0
2008-09-08 08:07:00,1.0575,1.0578,1.0569,1.0569,124100000.0
2008-09-08 08:08:00,1.0568,1.0575,1.0568,1.0574,127300000.0
2008-09-08 08:09:00,1.05735,1.05765,1.0572,1.05765,88700000.0
2008-09-08 08:10:00,1.0577,1.0581,1.0576,1.0581,66000000.0
2008-09-08 08:11:00,1.0581,1.0582,1.0581,1.0582,5000000.0
2008-09-08 08:12:00,1.0581,1.0582,1.05795,1.0581,23100000.0
2008-09-08 08:13:00,1.0581,1.0581,1.058,1.0581,41800000.0
2008-09-08 08:14:00,1.0581,1.0582,1.0578,1.05805,122300000.0
2008-09-08 08:15:00,1.05785,1.058,1.0577,1.0578,116500000.0
2008-09-08 08:16:00,1.0578,1.0578,1.0577,1.0578,19700000.0
2008-09-08 08:17:00,1.0578,1.0581,1.05775,1.0581,12300000.0
2008-09-08 08:18:00,1.0582,1.0582,1.058,1.05805,59400001.0
2008-09-08 08:19:00,1.05805,1.0588,1.05805,1.0588,110100000.0
2008-09-08 08:20:00,1.0588,1.0588,1.0585,1.0585,88500000.0
2008-09-08 08:21:00,1.0587,1.0587,1.0584,1.0586,65100001.0
2008-09-08 08:22:00,1.0586,1.0587,1.0586,1.0587,7000000.0
2008-09-08 08:23:00,1.0588,1.0588,1.0582,1.0582,59000000.0
2008-09-08 08:24:00,1.0583,1.0583,1.0582,1.0583,7000000.0
2008-09-08 08:25:00,1.0582,1.05855,1.0582,1.05855,49500000.0
2008-09-08 08:26:00,1.0586,1.0586,1.05835,1.0584,33900000.0
2008-09-08 08:27:00,1.0584,1.0586,1.05815,1.0585,224500002.0
2008-09-08 08:28:00,1.0586,1.0589,1.0585,1.0588,78400000.0
2008-09-08 08:29:00,1.0587,1.0587,1.0584,1.05855,187500000.0
2008-09-08 08:30:00,1.0584,1.0588,1.0584,1.0588,37500000.0
2008-09-08 08:31:00,1.0589,1.0589,1.0586,1.0587,12500000.0
2008-09-08 08:32:00,1.0585,1.0588,1.0585,1.0587,27400000.0
2008-09-08 08:33:00,1.0587,1.0587,1.0585,1.0585,6200000.0
2008-09-08 08:34:00,1.0585,1.0585,1.05805,1.0582,43800000.0
2008-09-08 08:35:00,1.0581,1.0582,1.05765,1.0577,102300000.0
2008-09-08 08:36:00,1.0577,1.0582,1.0574,1.058,198000000.0
2008-09-08 08:37:00,1.05805,1.0586,1.0579,1.05825,152200000.0
2008-09-08 08:38:00,1.05835,1.0584,1.0582,1.0582,23800000.0
2008-09-08 08:39:00,1.0582,1.0582,1.0581,1.0582,22400000.0
2008-09-08 08:40:00,1.0582,1.0582,1.0579,1.058,40600000.0
2008-09-08 08:41:00,1.058,1.058,1.05765,1.0577,62500000.0
2008-09-08 08:42:00,1.0579,1.058,1.0576,1.0579,47400000.0
2008-09-08 08:43:00,1.05785,1.05805,1.0578,1.0579,34100000.0
2008-09-08 08:44:00,1.0579,1.05825,1.0579,1.05815,121600003.0
2008-09-08 08:45:00,1.05825,1.0584,1.0581,1.05835,158800000.0
2008-09-08 08:46:00,1.0584,1.0585,1.0582,1.0584,39400000.0
2008-09-08 08:47:00,1.0584,1.0584,1.0581,1.0582,12000000.0
2008-09-08 08:48:00,1.0582,1.0588,1.0582,1.0588,38700000.0
2008-09-08 08:49:00,1.0588,1.0588,1.05835,1.05835,12400000.0
2008-09-08 08:50:00,1.05835,1.0584,1.0583,1.0583,357400008.0
2008-09-08 08:51:00,1.0583,1.0585,1.0583,1.0585,13000000.0
2008-09-08 08:52:00,1.0584,1.0584,1.0584,1.0584,1000000.0
2008-09-08 08:53:00,1.0584,1.0584,1.05835,1.05835,4000000.0
2008-09-08 08:54:00,1.0584,1.0584,1.0584,1.0584,3000000.0
2008-09-08 08:55:00,1.05835,1.0585,1.0583,1.0584,26000000.0
2008-09-08 08:56:00,1.05835,1.0588,1.05835,1.0588,86700000.0
2008-09-08 08:57:00,1.0588,1.0588,1.0585,1.0586,22900000.0
2008-09-08 08:58:00,1.0586,1.0587,1.05855,1.05865,34700000.0
2008-09-08 08:59:00,1.05875,1.05875,1.0586,1.0587,37500000.0
2008-09-08 09:00:00,1.0587,1.0587,1.0584,1.0586,204700000.0
2008-09-08 09:01:00,1.0584,1.0586,1.0581,1.0581,92600000.0
2008-09-08 09:02:00,1.0582,1.05855,1.0582,1.05855,50500000.0
2008-09-08 09:03:00,1.0586,1.0586,1.0583,1.0585,26300000.0
2008-09-08 09:04:00,1.0584,1.0584,1.0584,1.0584,1000000.0
2008-09-08 09:05:00,1.0584,1.0585,1.0584,1.0585,16000000.0
2008-09-08 09:06:00,1.0585,1.0585,1.05835,1.0584,57800000.0
2008-09-08 09:07:00,1.0584,1.0587,1.0584,1.0587,73700000.0
2008-09-08 09:08:00,1.0587,1.05925,1.05845,1.0588,120200000.0
2008-09-08 09:09:00,1.0588,1.059,1.0588,1.059,14200000.0
2008-09-08 09:10:00,1.0589,1.0589,1.05865,1.05865,35900000.0
2008-09-08 09:11:00,1.05865,1.05875,1.0586,1.0587,63400000.0
2008-09-08 09:12:00,1.05865,1.05905,1.05865,1.05905,67400000.0
2008-09-08 09:13:00,1.059,1.059,1.059,1.059,13100000.0
2008-09-08 09:14:00,1.05905,1.05905,1.05905,1.05905,2000000.0
2008-09-08 09:15:00,1.059,1.0592,1.0589,1.0592,52500000.0
2008-09-08 09:16:00,1.0593,1.05965,1.0592,1.0595,379300000.0
2008-09-08 09:17:00,1.0595,1.05965,1.05915,1.05965,119300000.0
2008-09-08 09:18:00,1.0596,1.05965,1.0594,1.0594,31100000.0
2008-09-08 09:19:00,1.05935,1.0596,1.059,1.05905,143700000.0
2008-09-08 09:20:00,1.059,1.0591,1.0589,1.059,44900000.0
2008-09-08 09:21:00,1.0591,1.0591,1.0588,1.0589,53100000.0
2008-09-08 09:22:00,1.0588,1.0588,1.0583,1.05835,176400000.0
2008-09-08 09:23:00,1.05835,1.0588,1.0583,1.0587,163000006.0
2008-09-08 09:24:00,1.0586,1.0587,1.0584,1.0584,276900012.0
2008-09-08 09:25:00,1.0583,1.05835,1.05815,1.05825,156600000.0
2008-09-08 09:26:00,1.05835,1.05865,1.0582,1.0585,60700000.0
2008-09-08 09:27:00,1.0586,1.05875,1.0583,1.0583,1715100005.0
2008-09-08 09:28:00,1.0583,1.0586,1.05825,1.0584,153100000.0
2008-09-08 09:29:00,1.0584,1.05855,1.0583,1.0585,92600000.0
2008-09-08 09:30:00,1.0585,1.05855,1.05845,1.0585,26300000.0
2008-09-08 09:31:00,1.0585,1.0585,1.0582,1.0582,309299992.0
2008-09-08 09:32:00,1.0582,1.0583,1.058,1.0581,76800000.0
2008-09-08 09:33:00,1.0581,1.0581,1.058,1.058,24000000.0
2008-09-08 09:34:00,1.058,1.058,1.0579,1.058,34800000.0
2008-09-08 09:35:00,1.058,1.058,1.05775,1.0579,15400000.0
2008-09-08 09:36:00,1.0579,1.0584,1.05785,1.0584,108000000.0
2008-09-08 09:37:00,1.0584,1.0584,1.0583,1.0583,122500000.0
2008-09-08 09:38:00,1.0583,1.0584,1.0583,1.0583,57600000.0
2008-09-08 09:39:00,1.0584,1.0584,1.0583,1.0583,55000000.0
2008-09-08 09:40:00,1.0583,1.0583,1.05805,1.0581,25900000.0
2008-09-08 09:41:00,1.0581,1.0583,1.05805,1.0582,86300000.0
2008-09-08 09:42:00,1.0583,1.0589,1.0582,1.0587,65100000.0
2008-09-08 09:43:00,1.0587,1.05965,1.0582,1.0585,324499999.0
2008-09-08 09:44:00,1.0585,1.0588,1.0585,1.0587,58200000.0
2008-09-08 09:45:00,1.0587,1.05875,1.0585,1.05855,75000000.0
2008-09-08 09:46:00,1.0586,1.0586,1.0582,1.0585,38000000.0
2008-09-08 09:47:00,1.0584,1.0585,1.0583,1.0585,39400000.0
2008-09-08 09:48:00,1.0585,1.059,1.05835,1.05835,118200000.0
2008-09-08 09:49:00,1.05855,1.0588,1.0585,1.0585,523600017.0
2008-09-08 09:50:00,1.0586,1.0591,1.05835,1.0586,233800000.0
2008-09-08 09:51:00,1.0586,1.0586,1.0585,1.0585,252800000.0
2008-09-08 09:52:00,1.0586,1.0588,1.0585,1.05875,101700000.0
2008-09-08 09:53:00,1.0588,1.0589,1.05865,1.0588,184100003.0
2008-09-08 09:54:00,1.05885,1.05885,1.0586,1.0587,270000004.0
2008-09-08 09:55:00,1.05875,1.05885,1.05875,1.0588,110100000.0
2008-09-08 09:56:00,1.0588,1.0588,1.0587,1.0587,109500000.0
2008-09-08 09:57:00,1.0588,1.0588,1.05855,1.05855,203200000.0
2008-09-08 09:58:00,1.0586,1.0586,1.058,1.058,88000000.0
2008-09-08 09:59:00,1.058,1.05915,1.0578,1.05915,184200001.0
2008-09-08 10:00:00,1.0591,1.05915,1.0581,1.0583,308600000.0
2008-09-08 10:01:00,1.0583,1.0587,1.05815,1.0587,237500003.0
2008-09-08 10:02:00,1.0587,1.0593,1.0587,1.0593,95600000.0
2008-09-08 10:03:00,1.0594,1.0594,1.0589,1.0592,382600000.0
2008-09-08 10:04:00,1.0592,1.0595,1.059,1.0592,165500000.0
2008-09-08 10:05:00,1.0593,1.0593,1.0592,1.0593,31300000.0
2008-09-08 10:06:00,1.0593,1.0593,1.059,1.059,172200000.0
2008-09-08 10:07:00,1.059,1.059,1.0583,1.05845,115700000.0
2008-09-08 10:08:00,1.0585,1.0586,1.0581,1.0582,72800000.0
2008-09-08 10:09:00,1.0582,1.0587,1.0578,1.0587,89800000.0
2008-09-08 10:10:00,1.0586,1.0591,1.0586,1.059,66700000.0
2008-09-08 10:11:00,1.059,1.059,1.05855,1.05885,239900000.0
2008-09-08 10:12:00,1.05885,1.05915,1.0586,1.05915,134400000.0
2008-09-08 10:13:00,1.0592,1.06035,1.059,1.0595,488000000.0
2008-09-08 10:14:00,1.0597,1.0603,1.0594,1.0595,447400000.0
2008-09-08 10:15:00,1.0595,1.0595,1.0589,1.0591,182300000.0
2008-09-08 10:16:00,1.0591,1.05995,1.0591,1.05995,122600000.0
2008-09-08 10:17:00,1.06005,1.0602,1.0599,1.0602,302400000.0
2008-09-08 10:18:00,1.06015,1.0604,1.0601,1.0603,213700000.0
2008-09-08 10:19:00,1.0604,1.06045,1.0602,1.0602,71800000.0
2008-09-08 10:20:00,1.0602,1.0602,1.05995,1.05995,66100000.0
2008-09-08 10:21:00,1.05995,1.05995,1.0597,1.05975,368600000.0
2008-09-08 10:22:00,1.05975,1.0605,1.05975,1.06015,272300000.0
2008-09-08 10:23:00,1.06015,1.06085,1.06005,1.0606,272900000.0
2008-09-08 10:24:00,1.0607,1.0611,1.0605,1.0611,106600000.0
2008-09-08 10:25:00,1.0611,1.0612,1.0609,1.0609,121900000.0
2008-09-08 10:26:00,1.06095,1.0612,1.06095,1.0611,69900000.0
2008-09-08 10:27:00,1.0611,1.0613,1.06095,1.0611,161300000.0
2008-09-08 10:28:00,1.0611,1.0614,1.0611,1.0611,72600000.0
2008-09-08 10:29:00,1.0611,1.0612,1.0611,1.0612,18900000.0
2008-09-08 10:30:00,1.0612,1.0615,1.06115,1.0612,185200000.0
2008-09-08 10:31:00,1.0613,1.0615,1.0612,1.0613,82100000.0
2008-09-08 10:32:00,1.0612,1.0615,1.0612,1.0614,92700000.0
2008-09-08 10:33:00,1.0614,1.0614,1.06125,1.0613,56000000.0
2008-09-08 10:34:00,1.0612,1.0613,1.0611,1.06115,178400001.0
2008-09-08 10:35:00,1.06115,1.0612,1.0607,1.0609,305900000.0
2008-09-08 10:36:00,1.0609,1.0609,1.06,1.0601,178300000.0
2008-09-08 10:37:00,1.0602,1.0602,1.0601,1.0602,108600000.0
2008-09-08 10:38:00,1.0602,1.0603,1.0601,1.0601,32400000.0
2008-09-08 10:39:00,1.0601,1.0601,1.06005,1.0601,9000000.0
2008-09-08 10:40:00,1.0601,1.0601,1.06,1.0601,24000000.0
2008-09-08 10:41:00,1.0601,1.0601,1.06005,1.06005,31000000.0
2008-09-08 10:42:00,1.0601,1.0602,1.0601,1.0602,26000000.0
2008-09-08 10:43:00,1.0602,1.0602,1.0601,1.0602,85000000.0
2008-09-08 10:44:00,1.0602,1.0602,1.0601,1.0601,46000000.0
2008-09-08 10:45:00,1.0601,1.0602,1.06,1.0602,182500000.0
2008-09-08 10:46:00,1.0602,1.0602,1.06,1.0601,164299999.0
2008-09-08 10:47:00,1.0601,1.0602,1.06,1.06015,111800000.0
2008-09-08 10:48:00,1.06015,1.0602,1.06015,1.0602,20000000.0
2008-09-08 10:49:00,1.0602,1.0605,1.0601,1.0604,141100000.0
2008-09-08 10:50:00,1.0604,1.0606,1.0602,1.06035,135700000.0
2008-09-08 10:51:00,1.06035,1.0611,1.06035,1.0607,171700000.0
2008-09-08 10:52:00,1.0606,1.061,1.0606,1.0609,137400000.0
2008-09-08 10:53:00,1.061,1.06105,1.06065,1.0609,56900000.0
2008-09-08 10:54:00,1.06085,1.06115,1.0608,1.0611,81000000.0
2008-09-08 10:55:00,1.0612,1.0616,1.061,1.0614,152600000.0
2008-09-08 10:56:00,1.0615,1.06165,1.0613,1.0615,286500000.0
2008-09-08 10:57:00,1.0614,1.0615,1.0612,1.0614,100300000.0
2008-09-08 10:58:00,1.0614,1.0615,1.06115,1.0612,109400000.0
2008-09-08 10:59:00,1.0612,1.0613,1.0612,1.0613,107000000.0
2008-09-08 11:00:00,1.0613,1.0613,1.0612,1.0612,76200000.0
2008-09-08 11:01:00,1.0612,1.0612,1.0611,1.0611,95300000.0
2008-09-08 11:02:00,1.0611,1.0611,1.0609,1.061,56800000.0
2008-09-08 11:03:00,1.0608,1.0609,1.0608,1.0609,24200000.0
2008-09-08 11:04:00,1.0609,1.06155,1.06045,1.061,175200000.0
2008-09-08 11:05:00,1.0609,1.0611,1.0601,1.0609,139200000.0
2008-09-08 11:06:00,1.0609,1.0611,1.06075,1.06075,175400000.0
2008-09-08 11:07:00,1.0607,1.0609,1.0603,1.0605,184000000.0
2008-09-08 11:08:00,1.06045,1.06065,1.06045,1.06065,142200000.0
2008-09-08 11:09:00,1.06045,1.0608,1.06045,1.0607,153500000.0
2008-09-08 11:10:00,1.0607,1.06175,1.0607,1.0616,215200000.0
2008-09-08 11:11:00,1.06175,1.0623,1.06165,1.0622,152500000.0
2008-09-08 11:12:00,1.0622,1.0622,1.0616,1.0618,133099999.0
2008-09-08 11:13:00,1.0618,1.0623,1.0617,1.0623,113700000.0
2008-09-08 11:14:00,1.0623,1.0623,1.0617,1.06175,275000001.0
2008-09-08 11:15:00,1.06185,1.0623,1.06185,1.062,74700000.0
2008-09-08 11:16:00,1.0621,1.0623,1.0621,1.0622,40900000.0
2008-09-08 11:17:00,1.0622,1.0623,1.06185,1.06185,298800004.0
2008-09-08 11:18:00,1.06185,1.0622,1.06185,1.062,164100000.0
2008-09-08 11:19:00,1.062,1.06225,1.0619,1.0622,140200000.0
2008-09-08 11:20:00,1.0622,1.0622,1.062,1.062,59600000.0
2008-09-08 11:21:00,1.0621,1.0622,1.0621,1.0622,4000000.0
2008-09-08 11:22:00,1.0622,1.0622,1.06205,1.0621,212900000.0
2008-09-08 11:23:00,1.0621,1.0621,1.0616,1.0617,270800001.0
2008-09-08 11:24:00,1.0616,1.06185,1.0616,1.06175,57900000.0
2008-09-08 11:25:00,1.06175,1.06205,1.0617,1.06205,101300000.0
2008-09-08 11:26:00,1.062,1.062,1.0617,1.0619,110500000.0
2008-09-08 11:27:00,1.06205,1.0621,1.062,1.062,12600000.0
2008-09-08 11:28:00,1.062,1.0621,1.062,1.0621,75600000.0
2008-09-08 11:29:00,1.0621,1.0621,1.06175,1.0619,107500000.0
2008-09-08 11:30:00,1.0619,1.0621,1.06185,1.062,41300000.0
2008-09-08 11:31:00,1.062,1.062,1.06175,1.0618,45200000.0
2008-09-08 11:32:00,1.0618,1.062,1.06175,1.06185,61400000.0
2008-09-08 11:33:00,1.06195,1.0625,1.0619,1.0625,165900000.0
2008-09-08 11:34:00,1.0625,1.0625,1.06225,1.0623,62400000.0
2008-09-08 11:35:00,1.0623,1.0623,1.0622,1.0623,24700000.0
2008-09-08 11:36:00,1.0623,1.0624,1.0622,1.0624,95000000.0
2008-09-08 11:37:00,1.0624,1.0624,1.0623,1.0623,114200000.0
2008-09-08 11:38:00,1.0623,1.06235,1.0622,1.0623,56100000.0
2008-09-08 11:39:00,1.0622,1.06255,1.0622,1.0625,199000000.0
2008-09-08 11:40:00,1.0625,1.0625,1.0624,1.0624,106600000.0
2008-09-08 11:41:00,1.0624,1.0625,1.0624,1.0625,95900000.0
2008-09-08 11:42:00,1.0625,1.0625,1.0622,1.0622,120400000.0
2008-09-08 11:43:00,1.0622,1.0623,1.0622,1.0622,36800000.0
2008-09-08 11:44:00,1.0622,1.0625,1.0622,1.0623,212200000.0
2008-09-08 11:45:00,1.0623,1.0623,1.0622,1.0623,78700000.0
2008-09-08 11:46:00,1.0623,1.0623,1.0622,1.0623,29400000.0
2008-09-08 11:47:00,1.0623,1.0623,1.0622,1.0622,26200000.0
2008-09-08 11:48:00,1.0622,1.0625,1.0622,1.0625,141400000.0
2008-09-08 11:49:00,1.0625,1.0625,1.0623,1.0625,104400000.0
2008-09-08 11:50:00,1.0625,1.0625,1.0623,1.0623,104300000.0
2008-09-08 11:51:00,1.0623,1.0625,1.06195,1.0622,88500000.0
2008-09-08 11:52:00,1.0622,1.0623,1.0621,1.0623,19800000.0
2008-09-08 11:53:00,1.0623,1.0623,1.0621,1.0622,23400000.0
2008-09-08 11:54:00,1.0622,1.0622,1.0621,1.0622,27600000.0
2008-09-08 11:55:00,1.0622,1.0622,1.0622,1.0622,14300000.0
2008-09-08 11:56:00,1.0623,1.0623,1.0621,1.0621,88200000.0
2008-09-08 11:57:00,1.0622,1.0623,1.0621,1.0621,51100000.0
2008-09-08 11:58:00,1.06215,1.0622,1.0621,1.0621,50500000.0
2008-09-08 11:59:00,1.0621,1.0621,1.0621,1.0621,37000000.0
2008-09-08 12:00:00,1.0621,1.0621,1.062,1.0621,176800000.0
2008-09-08 12:01:00,1.0621,1.0621,1.06205,1.06205,89400000.0
2008-09-08 12:02:00,1.06215,1.0624,1.06215,1.0623,21600000.0
2008-09-08 12:03:00,1.06207,1.06219,1.06163,1.062,286400000.0
2008-09-08 12:04:00,1.0623,1.0624,1.0623,1.0624,49500000.0
2008-09-08 12:05:00,1.0624,1.0625,1.0624,1.0624,50600000.0
2008-09-08 12:06:00,1.0625,1.0627,1.0625,1.0625,59500000.0
2008-09-08 12:07:00,1.0625,1.0631,1.0625,1.0631,41800000.0
2008-09-08 12:08:00,1.0631,1.0631,1.0629,1.063,12200000.0
2008-09-08 12:09:00,1.063,1.063,1.0624,1.0629,165300000.0
2008-09-08 12:10:00,1.0629,1.0629,1.06275,1.06285,185500000.0
2008-09-08 12:11:00,1.06285,1.0637,1.06285,1.0636,213100000.0
2008-09-08 12:12:00,1.0636,1.06375,1.0635,1.0637,173800000.0
2008-09-08 12:13:00,1.0637,1.0638,1.0637,1.0638,111700000.0
2008-09-08 12:14:00,1.0638,1.06405,1.0638,1.0639,252500000.0
2008-09-08 12:15:00,1.0639,1.064,1.06385,1.064,373400002.0
2008-09-08 12:16:00,1.064,1.064,1.06385,1.064,406300000.0
2008-09-08 12:17:00,1.064,1.0642,1.0639,1.0642,257500000.0
2008-09-08 12:18:00,1.0642,1.0643,1.0642,1.0643,126100000.0
2008-09-08 12:19:00,1.0643,1.0644,1.0643,1.0644,107100000.0
2008-09-08 12:20:00,1.0643,1.0644,1.0643,1.0644,98300001.0
2008-09-08 12:21:00,1.0644,1.0644,1.0639,1.0639,188400000.0
2008-09-08 12:22:00,1.0639,1.0641,1.0638,1.064,324000000.0
2008-09-08 12:23:00,1.064,1.06435,1.064,1.0641,220100000.0
2008-09-08 12:24:00,1.0641,1.0642,1.0641,1.0641,89400000.0
2008-09-08 12:25:00,1.0641,1.0641,1.0638,1.0638,118700000.0
2008-09-08 12:26:00,1.0638,1.0642,1.0638,1.0642,201000000.0
2008-09-08 12:27:00,1.06435,1.06465,1.06425,1.0645,262500000.0
2008-09-08 12:28:00,1.0645,1.0646,1.06435,1.0644,169100000.0
2008-09-08 12:29:00,1.0644,1.06455,1.0642,1.06425,104700000.0
2008-09-08 12:30:00,1.06425,1.0645,1.0642,1.0643,140400000.0
2008-09-08 12:31:00,1.0643,1.0644,1.0643,1.0643,27300000.0
2008-09-08 12:32:00,1.0643,1.0643,1.06425,1.06425,5000000.0
2008-09-08 12:33:00,1.06425,1.0643,1.06415,1.06415,25500000.0
2008-09-08 12:34:00,1.0642,1.0645,1.0642,1.0643,138600000.0
2008-09-08 12:35:00,1.0643,1.0645,1.0643,1.06435,35900000.0
2008-09-08 12:36:00,1.0644,1.0645,1.0644,1.0645,46300000.0
2008-09-08 12:37:00,1.0645,1.0648,1.06445,1.0648,144000000.0
2008-09-08 12:38:00,1.0647,1.0647,1.0646,1.0647,98600000.0
2008-09-08 12:39:00,1.0647,1.06475,1.0646,1.06475,51400000.0
2008-09-08 12:40:00,1.06475,1.06475,1.06475,1.06475,6000000.0
2008-09-08 12:41:00,1.06465,1.06475,1.06465,1.06475,10700000.0
2008-09-08 12:42:00,1.06455,1.0646,1.0645,1.0645,79900000.0
2008-09-08 12:43:00,1.0645,1.0645,1.0645,1.0645,119900000.0
2008-09-08 12:44:00,1.0645,1.0645,1.0645,1.0645,61200000.0
2008-09-08 12:45:00,1.0645,1.06555,1.0645,1.0655,178700000.0
2008-09-08 12:46:00,1.0655,1.0658,1.0655,1.0656,94300000.0
2008-09-08 12:47:00,1.06565,1.066,1.0655,1.0656,165300000.0
2008-09-08 12:48:00,1.0656,1.0656,1.06505,1.06525,95700000.0
2008-09-08 12:49:00,1.0653,1.0655,1.0651,1.0651,144100000.0
2008-09-08 12:50:00,1.0651,1.0651,1.06455,1.0647,176700000.0
2008-09-08 12:51:00,1.0647,1.0647,1.06455,1.06455,74200000.0
2008-09-08 12:52:00,1.0645,1.0646,1.06375,1.06405,317600000.0
2008-09-08 12:53:00,1.0641,1.0642,1.0637,1.0637,107600000.0
2008-09-08 12:54:00,1.0637,1.064,1.0632,1.0634,102300000.0
2008-09-08 12:55:00,1.0634,1.0637,1.0633,1.0637,316600000.0
2008-09-08 12:56:00,1.0637,1.0639,1.0636,1.0639,139200000.0
2008-09-08 12:57:00,1.0639,1.06405,1.0636,1.06365,204800000.0
2008-09-08 12:58:00,1.06365,1.0639,1.06365,1.0639,79300000.0
2008-09-08 12:59:00,1.0637,1.06375,1.0634,1.0635,117300000.0
2008-09-08 13:00:00,1.0635,1.0635,1.0631,1.0633,185000000.0
2008-09-08 13:01:00,1.0633,1.0634,1.0633,1.0634,28800000.0
2008-09-08 13:02:00,1.0633,1.0633,1.0633,1.0633,68600000.0
2008-09-08 13:03:00,1.0632,1.0633,1.063,1.0632,126900000.0
2008-09-08 13:04:00,1.0631,1.0631,1.0631,1.0631,18200000.0
2008-09-08 13:05:00,1.0631,1.0631,1.06275,1.0628,83300000.0
2008-09-08 13:06:00,1.0628,1.0628,1.06265,1.0627,136200000.0
2008-09-08 13:07:00,1.06265,1.0632,1.06265,1.0632,238500000.0
2008-09-08 13:08:00,1.0631,1.0636,1.0631,1.0636,252400000.0
2008-09-08 13:09:00,1.0636,1.0636,1.0633,1.0633,210200000.0
2008-09-08 13:10:00,1.0633,1.0634,1.0632,1.0634,198200000.0
2008-09-08 13:11:00,1.0634,1.0634,1.06285,1.06285,108800000.0
2008-09-08 13:12:00,1.0629,1.063,1.06285,1.063,142600000.0
2008-09-08 13:13:00,1.0631,1.0631,1.06215,1.0623,214200000.0
2008-09-08 13:14:00,1.06245,1.06345,1.06245,1.06345,96500000.0
2008-09-08 13:15:00,1.0635,1.0636,1.06315,1.0633,217000000.0
2008-09-08 13:16:00,1.0631,1.0632,1.063,1.0631,36600000.0
2008-09-08 13:17:00,1.0631,1.0633,1.06305,1.0632,122400000.0
2008-09-08 13:18:00,1.0632,1.0633,1.0631,1.06315,35200000.0
2008-09-08 13:19:00,1.06315,1.0632,1.06315,1.0632,86600000.0
2008-09-08 13:20:00,1.0632,1.0632,1.06305,1.06305,41300000.0
2008-09-08 13:21:00,1.06305,1.06305,1.063,1.063,23000000.0
2008-09-08 13:22:00,1.063,1.0631,1.0628,1.0631,133700000.0
2008-09-08 13:23:00,1.0631,1.06325,1.0629,1.0629,89400000.0
2008-09-08 13:24:00,1.06285,1.06285,1.0625,1.0626,119900000.0
2008-09-08 13:25:00,1.0626,1.06265,1.06255,1.06265,39200000.0
2008-09-08 13:26:00,1.06255,1.0633,1.06255,1.06315,279500000.0
2008-09-08 13:27:00,1.06325,1.0633,1.06325,1.0633,46700000.0
2008-09-08 13:28:00,1.0633,1.0633,1.0632,1.0632,97700000.0
2008-09-08 13:29:00,1.06315,1.06315,1.0631,1.0631,38900000.0
2008-09-08 13:30:00,1.0631,1.0631,1.0626,1.0627,128300000.0
2008-09-08 13:31:00,1.0627,1.0628,1.0627,1.0627,22500000.0
2008-09-08 13:32:00,1.0627,1.0627,1.06225,1.06235,137000000.0
2008-09-08 13:33:00,1.06235,1.0624,1.06205,1.0622,230200000.0
2008-09-08 13:34:00,1.0622,1.0625,1.062,1.0625,227200000.0
2008-09-08 13:35:00,1.0625,1.0625,1.0625,1.0625,82200000.0
2008-09-08 13:36:00,1.0625,1.0625,1.06215,1.0623,133900000.0
2008-09-08 13:37:00,1.0623,1.0623,1.06225,1.06225,57400000.0
2008-09-08 13:38:00,1.0623,1.0623,1.06225,1.06225,8000000.0
2008-09-08 13:39:00,1.062,1.06226,1.06197,1.06217,343300000.0
2008-09-08 13:40:00,1.06235,1.06245,1.06215,1.06245,102500000.0
2008-09-08 13:41:00,1.0624,1.0624,1.06235,1.0624,46100000.0
2008-09-08 13:42:00,1.0625,1.0625,1.0621,1.0621,225400000.0
2008-09-08 13:43:00,1.06215,1.0622,1.06215,1.06215,54000000.0
2008-09-08 13:44:00,1.06215,1.06215,1.06195,1.062,110500000.0
2008-09-08 13:45:00,1.062,1.06215,1.06195,1.06205,110200000.0
2008-09-08 13:46:00,1.06205,1.0621,1.06205,1.06205,55800000.0
2008-09-08 13:47:00,1.06205,1.0621,1.0619,1.06195,65800000.0
2008-09-08 13:48:00,1.06195,1.06195,1.0615,1.0616,256000000.0
2008-09-08 13:49:00,1.0616,1.0618,1.0616,1.0618,58700000.0
2008-09-08 13:50:00,1.0618,1.06205,1.0618,1.062,202800000.0
2008-09-08 13:51:00,1.062,1.0623,1.06195,1.06205,187200000.0
2008-09-08 13:52:00,1.06205,1.0621,1.0619,1.06205,118400000.0
2008-09-08 13:53:00,1.062,1.0621,1.06195,1.06205,25500000.0
2008-09-08 13:54:00,1.06205,1.0621,1.06185,1.062,145200000.0
2008-09-08 13:55:00,1.062,1.062,1.0618,1.0618,202800000.0
2008-09-08 13:56:00,1.0618,1.06185,1.0612,1.0612,147600000.0
2008-09-08 13:57:00,1.0612,1.0616,1.0612,1.0614,113100000.0
2008-09-08 13:58:00,1.0614,1.06165,1.0614,1.0616,221000000.0
2008-09-08 13:59:00,1.0616,1.0617,1.0616,1.0616,64200000.0
2008-09-08 14:00:00,1.0616,1.0616,1.0615,1.0615,109000000.0
2008-09-08 14:01:00,1.06155,1.0618,1.0615,1.0618,157000000.0
2008-09-08 14:02:00,1.0618,1.0618,1.0617,1.0617,37000000.0
2008-09-08 14:03:00,1.0617,1.0618,1.0617,1.0618,99700000.0
2008-09-08 14:04:00,1.0618,1.0618,1.0615,1.0615,194200000.0
2008-09-08 14:05:00,1.0615,1.0615,1.0606,1.06065,188900000.0
2008-09-08 14:06:00,1.06065,1.06095,1.06045,1.0609,213400000.0
2008-09-08 14:07:00,1.0609,1.0615,1.0608,1.0615,175000000.0
2008-09-08 14:08:00,1.0615,1.0615,1.0611,1.0611,74900000.0
2008-09-08 14:09:00,1.0611,1.0611,1.0604,1.0608,291900000.0
2008-09-08 14:10:00,1.0608,1.06115,1.0608,1.06115,283800000.0
2008-09-08 14:11:00,1.06115,1.0615,1.06105,1.0615,209900000.0
2008-09-08 14:12:00,1.0615,1.06155,1.0612,1.06145,98200000.0
2008-09-08 14:13:00,1.0614,1.0615,1.0612,1.0615,194300000.0
2008-09-08 14:14:00,1.0615,1.06165,1.0615,1.0616,191100000.0
2008-09-08 14:15:00,1.0616,1.0617,1.0616,1.0616,279700000.0
2008-09-08 14:16:00,1.0616,1.0618,1.0616,1.06175,172400000.0
2008-09-08 14:17:00,1.06175,1.0624,1.0617,1.0623,148200000.0
2008-09-08 14:18:00,1.0623,1.0623,1.0621,1.0621,25800000.0
2008-09-08 14:19:00,1.0621,1.06215,1.06175,1.06185,76800000.0
2008-09-08 14:20:00,1.06185,1.06245,1.0618,1.06245,158100000.0
2008-09-08 14:21:00,1.06245,1.06275,1.0623,1.0627,291200000.0
2008-09-08 14:22:00,1.0627,1.0627,1.06255,1.0626,35600000.0
2008-09-08 14:23:00,1.0625,1.06275,1.0619,1.0627,257100000.0
2008-09-08 14:24:00,1.06265,1.0632,1.062,1.0621,338600000.0
2008-09-08 14:25:00,1.06235,1.06235,1.0617,1.0622,495400000.0
2008-09-08 14:26:00,1.0622,1.06235,1.0621,1.0622,161800000.0
2008-09-08 14:27:00,1.0622,1.0626,1.0621,1.0622,281800000.0
2008-09-08 14:28:00,1.0622,1.0625,1.0621,1.06245,351200000.0
2008-09-08 14:29:00,1.06255,1.0626,1.0623,1.0624,118700000.0
2008-09-08 14:30:00,1.06215,1.06245,1.06155,1.0624,786099999.0
2008-09-08 14:31:00,1.0624,1.0628,1.06215,1.0625,432200001.0
2008-09-08 14:32:00,1.0625,1.06345,1.0625,1.06315,515508000.0
2008-09-08 14:33:00,1.06315,1.0632,1.06265,1.0629,387800000.0
2008-09-08 14:34:00,1.06285,1.0636,1.06285,1.06335,245600000.0
2008-09-08 14:35:00,1.0634,1.06355,1.06325,1.0634,402600000.0
2008-09-08 14:36:00,1.0634,1.0634,1.0631,1.0632,306300000.0
2008-09-08 14:37:00,1.06315,1.064,1.0631,1.0637,462900000.0
2008-09-08 14:38:00,1.0637,1.0641,1.0635,1.06375,461400000.0
2008-09-08 14:39:00,1.0637,1.0638,1.06315,1.06355,352900000.0
2008-09-08 14:40:00,1.06365,1.0639,1.06365,1.0639,261800000.0
2008-09-08 14:41:00,1.0639,1.06395,1.06375,1.0639,229000000.0
2008-09-08 14:42:00,1.06395,1.064,1.0636,1.064,272000000.0
2008-09-08 14:43:00,1.064,1.0645,1.064,1.0644,304900000.0
2008-09-08 14:44:00,1.06445,1.06445,1.0638,1.06405,366700000.0
2008-09-08 14:45:00,1.0637,1.0641,1.0636,1.0637,378100000.0
2008-09-08 14:46:00,1.0637,1.064,1.0637,1.06385,224000000.0
2008-09-08 14:47:00,1.06405,1.0641,1.0627,1.0629,469600000.0
2008-09-08 14:48:00,1.0629,1.0631,1.0629,1.0629,300100000.0
2008-09-08 14:49:00,1.0629,1.06295,1.06215,1.0623,402354000.0
2008-09-08 14:50:00,1.0623,1.06305,1.0622,1.063,364100000.0
2008-09-08 14:51:00,1.06305,1.06335,1.0628,1.0633,375200000.0
2008-09-08 14:52:00,1.0632,1.06345,1.06315,1.06345,385000000.0
2008-09-08 14:53:00,1.06345,1.0637,1.0631,1.06315,288200000.0
2008-09-08 14:54:00,1.06315,1.0633,1.0627,1.06305,318200000.0
2008-09-08 14:55:00,1.06305,1.06315,1.0624,1.0624,418900000.0
2008-09-08 14:56:00,1.0624,1.0624,1.06185,1.06225,351500000.0
2008-09-08 14:57:00,1.06225,1.0623,1.06225,1.0623,175000000.0
2008-09-08 14:58:00,1.0623,1.0623,1.0622,1.06225,230200000.0
2008-09-08 14:59:00,1.06225,1.06225,1.0615,1.0619,318200000.0
2008-09-08 15:00:00,1.0619,1.0619,1.061,1.061,314500000.0
2008-09-08 15:01:00,1.06105,1.06125,1.06065,1.0607,178800000.0
2008-09-08 15:02:00,1.0607,1.0613,1.0606,1.0606,262300000.0
2008-09-08 15:03:00,1.06065,1.0608,1.0604,1.06075,481299999.0
2008-09-08 15:04:00,1.0608,1.06095,1.0604,1.0604,293400000.0
2008-09-08 15:05:00,1.0605,1.06065,1.0602,1.06045,205500000.0
2008-09-08 15:06:00,1.06055,1.0606,1.0603,1.0606,315300000.0
2008-09-08 15:07:00,1.0607,1.0609,1.0605,1.06085,184000000.0
2008-09-08 15:08:00,1.06085,1.0611,1.0608,1.0609,224600000.0
2008-09-08 15:09:00,1.0609,1.06105,1.0609,1.06105,59600000.0
2008-09-08 15:10:00,1.06105,1.0614,1.06105,1.0613,208500000.0
2008-09-08 15:11:00,1.0613,1.06135,1.06115,1.0613,127600000.0
2008-09-08 15:12:00,1.06125,1.0614,1.06125,1.0613,232300000.0
2008-09-08 15:13:00,1.0613,1.06145,1.06125,1.0614,132900000.0
2008-09-08 15:14:00,1.0614,1.0619,1.0613,1.0618,329800000.0
2008-09-08 15:15:00,1.0618,1.0618,1.0617,1.0617,90900000.0
2008-09-08 15:16:00,1.0618,1.0618,1.0617,1.0617,222200000.0
2008-09-08 15:17:00,1.06175,1.0618,1.0615,1.0615,154900000.0
2008-09-08 15:18:00,1.0615,1.06175,1.06145,1.0617,133700000.0
2008-09-08 15:19:00,1.0617,1.0618,1.06145,1.0617,151300000.0
2008-09-08 15:20:00,1.0617,1.0617,1.06155,1.0616,116900000.0
2008-09-08 15:21:00,1.0616,1.0619,1.0615,1.06165,213800000.0
2008-09-08 15:22:00,1.0617,1.0617,1.06165,1.06165,31100000.0
2008-09-08 15:23:00,1.0617,1.06205,1.0617,1.06195,139900000.0
2008-09-08 15:24:00,1.06205,1.0621,1.06165,1.06185,226700000.0
2008-09-08 15:25:00,1.0619,1.062,1.06155,1.06165,287700000.0
2008-09-08 15:26:00,1.06165,1.0618,1.06165,1.0618,50200000.0
2008-09-08 15:27:00,1.0618,1.0619,1.06175,1.0619,28700000.0
2008-09-08 15:28:00,1.06195,1.0624,1.06195,1.0622,172900000.0
2008-09-08 15:29:00,1.0622,1.0622,1.0621,1.0621,11400000.0
2008-09-08 15:30:00,1.0621,1.0622,1.06185,1.062,170100000.0
2008-09-08 15:31:00,1.062,1.062,1.06185,1.0619,134700000.0
2008-09-08 15:32:00,1.0618,1.06185,1.06135,1.06145,248400002.0
2008-09-08 15:33:00,1.06145,1.0616,1.06085,1.06085,237600000.0
2008-09-08 15:34:00,1.0609,1.0614,1.0609,1.06135,199100000.0
2008-09-08 15:35:00,1.0614,1.0614,1.06125,1.0613,47300000.0
2008-09-08 15:36:00,1.0613,1.0613,1.061,1.0611,76600000.0
2008-09-08 15:37:00,1.0612,1.0613,1.0611,1.0612,77700000.0
2008-09-08 15:38:00,1.06115,1.06135,1.06075,1.06075,113300000.0
2008-09-08 15:39:00,1.06075,1.0611,1.06075,1.061,169900000.0
2008-09-08 15:40:00,1.061,1.0611,1.0607,1.06075,159000000.0
2008-09-08 15:41:00,1.0608,1.0608,1.06065,1.0607,117400000.0
2008-09-08 15:42:00,1.0607,1.0608,1.06055,1.06065,65500000.0
2008-09-08 15:43:00,1.06065,1.0608,1.0605,1.0608,235700000.0
2008-09-08 15:44:00,1.0607,1.0609,1.0607,1.0607,410100000.0
2008-09-08 15:45:00,1.0608,1.0611,1.0606,1.061,107400000.0
2008-09-08 15:46:00,1.061,1.0613,1.0608,1.0612,198400000.0
2008-09-08 15:47:00,1.0612,1.0614,1.0612,1.0612,92400000.0
2008-09-08 15:48:00,1.0613,1.06135,1.06105,1.06125,220800000.0
2008-09-08 15:49:00,1.0613,1.0616,1.0612,1.0615,119800000.0
2008-09-08 15:50:00,1.0616,1.0616,1.0614,1.0614,120600000.0
2008-09-08 15:51:00,1.0615,1.0616,1.0614,1.0616,117100000.0
2008-09-08 15:52:00,1.0616,1.062,1.06155,1.0617,174700000.0
2008-09-08 15:53:00,1.0617,1.0623,1.0617,1.06175,249800000.0
2008-09-08 15:54:00,1.0618,1.06205,1.0617,1.062,92800000.0
2008-09-08 15:55:00,1.0618,1.0623,1.0617,1.0623,178900000.0
2008-09-08 15:56:00,1.0623,1.0627,1.0623,1.0627,157400000.0
2008-09-08 15:57:00,1.0627,1.0628,1.0624,1.0624,72300000.0
2008-09-08 15:58:00,1.06245,1.063,1.0624,1.063,91500000.0
2008-09-08 15:59:00,1.063,1.06325,1.0629,1.06325,144700000.0
2008-09-08 16:00:00,1.06325,1.0639,1.06315,1.0638,266600000.0
2008-09-08 16:01:00,1.0638,1.0641,1.0637,1.06395,253600000.0
2008-09-08 16:02:00,1.0639,1.06425,1.0639,1.0642,348800000.0
2008-09-08 16:03:00,1.06425,1.0649,1.0642,1.0645,350100000.0
2008-09-08 16:04:00,1.0645,1.0645,1.0639,1.0639,275700000.0
2008-09-08 16:05:00,1.0639,1.0642,1.0638,1.0641,255500000.0
2008-09-08 16:06:00,1.06405,1.0641,1.0636,1.0638,386400000.0
2008-09-08 16:07:00,1.0638,1.0638,1.06365,1.06365,199500000.0
2008-09-08 16:08:00,1.06365,1.0637,1.06335,1.0635,220900000.0
2008-09-08 16:09:00,1.0635,1.064,1.0635,1.064,257500000.0
2008-09-08 16:10:00,1.064,1.0642,1.06395,1.064,120200000.0
2008-09-08 16:11:00,1.064,1.064,1.06345,1.06365,106300000.0
2008-09-08 16:12:00,1.06375,1.0638,1.06345,1.0635,286500000.0
2008-09-08 16:13:00,1.0636,1.0637,1.06345,1.06345,121300000.0
2008-09-08 16:14:00,1.0636,1.0637,1.0635,1.0636,97400000.0
2008-09-08 16:15:00,1.0636,1.0637,1.06345,1.0636,157100000.0
2008-09-08 16:16:00,1.0636,1.0638,1.0635,1.0637,164305400.0
2008-09-08 16:17:00,1.0637,1.0637,1.0631,1.0633,374402700.0
2008-09-08 16:18:00,1.0633,1.0633,1.0632,1.0633,49800000.0
2008-09-08 16:19:00,1.0632,1.0636,1.0632,1.0635,238800000.0
2008-09-08 16:20:00,1.0635,1.0639,1.06345,1.0639,131400000.0
2008-09-08 16:21:00,1.0639,1.06405,1.0639,1.064,86900000.0
2008-09-08 16:22:00,1.0641,1.0642,1.0631,1.06335,291700000.0
2008-09-08 16:23:00,1.06335,1.06345,1.06305,1.06325,334000000.0
2008-09-08 16:24:00,1.06325,1.06325,1.0626,1.0632,185800000.0
2008-09-08 16:25:00,1.0632,1.0634,1.0629,1.0634,99900000.0
2008-09-08 16:26:00,1.0634,1.0634,1.063,1.0631,102700000.0
2008-09-08 16:27:00,1.0632,1.0636,1.0632,1.0636,154800000.0
2008-09-08 16:28:00,1.0636,1.0636,1.0634,1.06355,118600000.0
2008-09-08 16:29:00,1.0634,1.0637,1.0631,1.0632,114700000.0
2008-09-08 16:30:00,1.0632,1.0632,1.0629,1.0632,94100000.0
2008-09-08 16:31:00,1.0632,1.0632,1.0628,1.0628,98400000.0
2008-09-08 16:32:00,1.0628,1.0629,1.0626,1.06265,116700000.0
2008-09-08 16:33:00,1.06285,1.0631,1.06285,1.06285,241400000.0
2008-09-08 16:34:00,1.06285,1.06295,1.0628,1.06285,112000000.0
2008-09-08 16:35:00,1.0629,1.0629,1.06255,1.0628,130100000.0
2008-09-08 16:36:00,1.0627,1.063,1.0627,1.0629,101800000.0
2008-09-08 16:37:00,1.0629,1.0631,1.0628,1.063,98800000.0
2008-09-08 16:38:00,1.0631,1.0635,1.06295,1.0635,129900000.0
2008-09-08 16:39:00,1.0635,1.0635,1.0633,1.0635,127600000.0
2008-09-08 16:40:00,1.0635,1.0637,1.06345,1.0637,156600000.0
2008-09-08 16:41:00,1.0637,1.06385,1.0635,1.06355,153000000.0
2008-09-08 16:42:00,1.0636,1.0639,1.0636,1.0638,166700000.0
2008-09-08 16:43:00,1.0638,1.064,1.0638,1.0638,97000000.0
2008-09-08 16:44:00,1.0638,1.0639,1.06375,1.0638,53200000.0
2008-09-08 16:45:00,1.06375,1.0641,1.06375,1.0639,117500000.0
2008-09-08 16:46:00,1.0639,1.0639,1.06355,1.06375,138300000.0
2008-09-08 16:47:00,1.0638,1.0643,1.06375,1.064,176500000.0
2008-09-08 16:48:00,1.0641,1.06415,1.06375,1.06415,152700000.0
2008-09-08 16:49:00,1.06415,1.0645,1.06415,1.06435,209900000.0
2008-09-08 16:50:00,1.0644,1.0645,1.0641,1.0644,279600000.0
2008-09-08 16:51:00,1.0644,1.0645,1.0642,1.0643,196100000.0
2008-09-08 16:52:00,1.0643,1.0647,1.0643,1.0645,229800000.0
2008-09-08 16:53:00,1.06445,1.0645,1.0641,1.06415,170154000.0
2008-09-08 16:54:00,1.06425,1.0655,1.06425,1.0654,431400000.0
2008-09-08 16:55:00,1.0654,1.0659,1.0654,1.06565,344500000.0
2008-09-08 16:56:00,1.0655,1.0656,1.0651,1.06555,310654000.0
2008-09-08 16:57:00,1.06555,1.06585,1.06525,1.0654,263000001.0
2008-09-08 16:58:00,1.0654,1.06555,1.0652,1.0653,323580000.0
2008-09-08 16:59:00,1.0653,1.0653,1.0648,1.0651,315000000.0
2008-09-08 17:00:00,1.06515,1.06525,1.065,1.0651,254600000.0
2008-09-08 17:01:00,1.0651,1.066,1.0651,1.066,359800000.0
2008-09-08 17:02:00,1.066,1.06605,1.06495,1.06505,502100000.0
2008-09-08 17:03:00,1.06505,1.0652,1.0645,1.06505,350300000.0
2008-09-08 17:04:00,1.0651,1.0656,1.0651,1.06535,240800000.0
2008-09-08 17:05:00,1.06535,1.0658,1.06525,1.0658,184600000.0
2008-09-08 17:06:00,1.0658,1.0659,1.0656,1.0658,284600000.0
2008-09-08 17:07:00,1.0659,1.06595,1.0657,1.0657,139800000.0
2008-09-08 17:08:00,1.0657,1.0657,1.06505,1.06505,169700000.0
2008-09-08 17:09:00,1.06505,1.0656,1.06505,1.0656,180300000.0
2008-09-08 17:10:00,1.0656,1.0656,1.06505,1.0651,133100000.0
2008-09-08 17:11:00,1.0651,1.0653,1.0649,1.0652,280800000.0
2008-09-08 17:12:00,1.0652,1.0659,1.0652,1.0658,363400000.0
2008-09-08 17:13:00,1.06555,1.0659,1.06515,1.0653,549100011.0
2008-09-08 17:14:00,1.0653,1.0655,1.0651,1.0651,249900000.0
2008-09-08 17:15:00,1.0651,1.0651,1.0648,1.065,247154000.0
2008-09-08 17:16:00,1.06505,1.0652,1.065,1.0651,194800000.0
2008-09-08 17:17:00,1.0651,1.0653,1.0651,1.0652,157200000.0
2008-09-08 17:18:00,1.0652,1.0652,1.0651,1.0652,182600000.0
2008-09-08 17:19:00,1.0652,1.0652,1.065,1.0651,169100000.0
2008-09-08 17:20:00,1.0651,1.0651,1.0649,1.065,124800000.0
2008-09-08 17:21:00,1.065,1.065,1.06475,1.06495,117100000.0
2008-09-08 17:22:00,1.06495,1.0651,1.06485,1.0649,93500000.0
2008-09-08 17:23:00,1.065,1.0655,1.0645,1.06525,255802700.0
2008-09-08 17:24:00,1.06525,1.0658,1.065,1.065,292100000.0
2008-09-08 17:25:00,1.065,1.06555,1.065,1.0655,373400000.0
2008-09-08 17:26:00,1.0655,1.0655,1.065,1.065,100800000.0
2008-09-08 17:27:00,1.065,1.0654,1.0648,1.06515,368500000.0
2008-09-08 17:28:00,1.06515,1.06615,1.06515,1.06595,244000000.0
2008-09-08 17:29:00,1.06595,1.0664,1.0659,1.0663,296900000.0
2008-09-08 17:30:00,1.0663,1.0663,1.06605,1.06605,202200000.0
2008-09-08 17:31:00,1.06615,1.06615,1.066,1.0661,216600000.0
2008-09-08 17:32:00,1.0661,1.0661,1.0658,1.0659,115700000.0
2008-09-08 17:33:00,1.0659,1.0659,1.0657,1.0658,253600000.0
2008-09-08 17:34:00,1.0658,1.0658,1.0658,1.0658,64200000.0
2008-09-08 17:35:00,1.0658,1.06595,1.0657,1.06595,54700000.0
2008-09-08 17:36:00,1.06595,1.0666,1.06595,1.0666,359700000.0
2008-09-08 17:37:00,1.0665,1.0668,1.0665,1.0666,340700000.0
2008-09-08 17:38:00,1.0666,1.0666,1.0664,1.0664,192900000.0
2008-09-08 17:39:00,1.0664,1.0665,1.06635,1.0664,118200000.0
2008-09-08 17:40:00,1.0664,1.06645,1.06635,1.0664,171200000.0
2008-09-08 17:41:00,1.0664,1.067,1.0664,1.067,218800000.0
2008-09-08 17:42:00,1.067,1.0672,1.0669,1.067,113600000.0
2008-09-08 17:43:00,1.06695,1.0674,1.06695,1.0673,82100000.0
2008-09-08 17:44:00,1.0673,1.06745,1.0668,1.0669,155800000.0
2008-09-08 17:45:00,1.06685,1.0675,1.06685,1.0671,297700000.0
2008-09-08 17:46:00,1.0671,1.06735,1.06705,1.0673,173400000.0
2008-09-08 17:47:00,1.06735,1.0675,1.06725,1.0674,127400000.0
2008-09-08 17:48:00,1.0673,1.06735,1.067,1.06725,121400000.0
2008-09-08 17:49:00,1.06725,1.0675,1.0672,1.0674,115800000.0
2008-09-08 17:50:00,1.0674,1.0681,1.06735,1.0681,214600000.0
2008-09-08 17:51:00,1.0681,1.0681,1.06785,1.068,123000000.0
2008-09-08 17:52:00,1.068,1.0687,1.06795,1.06865,190700000.0
2008-09-08 17:53:00,1.06865,1.06865,1.068,1.0681,258800000.0
2008-09-08 17:54:00,1.0681,1.0684,1.0679,1.0684,244000000.0
2008-09-08 17:55:00,1.0684,1.0684,1.0679,1.0683,236600000.0
2008-09-08 17:56:00,1.0683,1.069,1.0683,1.069,151300000.0
2008-09-08 17:57:00,1.06905,1.0699,1.0687,1.069,361340000.0
2008-09-08 17:58:00,1.069,1.06975,1.069,1.0694,366900000.0
2008-09-08 17:59:00,1.0692,1.06965,1.06915,1.0695,335200000.0
2008-09-08 18:00:00,1.0695,1.0699,1.06905,1.0692,460154000.0
2008-09-08 18:01:00,1.0692,1.0694,1.0691,1.0692,178400000.0
2008-09-08 18:02:00,1.0692,1.0692,1.06885,1.0689,142600000.0
2008-09-08 18:03:00,1.0689,1.0691,1.0688,1.0691,100600000.0
2008-09-08 18:04:00,1.0691,1.0695,1.06885,1.06895,266200000.0
2008-09-08 18:05:00,1.06885,1.0689,1.06845,1.0686,145900000.0
2008-09-08 18:06:00,1.0686,1.0686,1.0683,1.0686,273500000.0
2008-09-08 18:07:00,1.0686,1.0688,1.06855,1.06855,169200000.0
2008-09-08 18:08:00,1.0686,1.0686,1.0681,1.0682,227100000.0
2008-09-08 18:09:00,1.0682,1.0687,1.06815,1.0687,317800000.0
2008-09-08 18:10:00,1.0686,1.069,1.0686,1.069,75100000.0
2008-09-08 18:11:00,1.069,1.0693,1.069,1.06925,253200000.0
2008-09-08 18:12:00,1.0693,1.0698,1.0693,1.06955,183000000.0
2008-09-08 18:13:00,1.0696,1.0697,1.0692,1.0692,233800000.0
2008-09-08 18:14:00,1.0692,1.0692,1.0688,1.0688,84600000.0
2008-09-08 18:15:00,1.0688,1.0688,1.06835,1.0687,236500000.0
2008-09-08 18:16:00,1.0687,1.0689,1.0686,1.0686,51300000.0
2008-09-08 18:17:00,1.0686,1.06865,1.0683,1.06865,159000000.0
2008-09-08 18:18:00,1.0687,1.069,1.0686,1.0686,84200000.0
2008-09-08 18:19:00,1.0687,1.0688,1.06865,1.0687,27300000.0
2008-09-08 18:20:00,1.0687,1.0688,1.0687,1.0688,14000000.0
2008-09-08 18:21:00,1.0688,1.069,1.06875,1.0688,36400000.0
2008-09-08 18:22:00,1.0688,1.0689,1.0688,1.0688,45300000.0
2008-09-08 18:23:00,1.0688,1.069,1.0688,1.0688,52500000.0
2008-09-08 18:24:00,1.0688,1.0688,1.06835,1.0684,51300000.0
2008-09-08 18:25:00,1.0684,1.0685,1.0683,1.0683,181600000.0
2008-09-08 18:26:00,1.0684,1.0688,1.06835,1.0688,223900000.0
2008-09-08 18:27:00,1.0688,1.069,1.0688,1.0689,107900000.0
2008-09-08 18:28:00,1.0689,1.0689,1.0684,1.0684,127400000.0
2008-09-08 18:29:00,1.0684,1.069,1.0683,1.0684,105600000.0
2008-09-08 18:30:00,1.0684,1.0688,1.0683,1.0687,57100000.0
2008-09-08 18:31:00,1.0687,1.06935,1.0685,1.06925,113700000.0
2008-09-08 18:32:00,1.0693,1.06965,1.0692,1.0695,140400000.0
2008-09-08 18:33:00,1.0694,1.06955,1.06935,1.0694,59700000.0
2008-09-08 18:34:00,1.0695,1.0695,1.069,1.0691,205500000.0
2008-09-08 18:35:00,1.0691,1.0695,1.0691,1.0694,130400000.0
2008-09-08 18:36:00,1.0694,1.0696,1.0693,1.0693,153100000.0
2008-09-08 18:37:00,1.0693,1.0693,1.0691,1.0691,91000000.0
2008-09-08 18:38:00,1.0691,1.0696,1.0691,1.0695,218300000.0
2008-09-08 18:39:00,1.0695,1.0695,1.06925,1.0694,94000000.0
2008-09-08 18:40:00,1.0694,1.0696,1.0694,1.0695,133800000.0
2008-09-08 18:41:00,1.0695,1.0695,1.0694,1.0695,86000000.0
2008-09-08 18:42:00,1.0695,1.0697,1.0692,1.0694,101300000.0
2008-09-08 18:43:00,1.0694,1.0694,1.0692,1.0692,12200000.0
2008-09-08 18:44:00,1.0692,1.0693,1.0692,1.06925,159700000.0
2008-09-08 18:45:00,1.06925,1.0693,1.0692,1.0693,99300000.0
2008-09-08 18:46:00,1.0693,1.0693,1.0693,1.0693,23400000.0
2008-09-08 18:47:00,1.0693,1.0694,1.0693,1.0693,33100000.0
2008-09-08 18:48:00,1.0693,1.0694,1.0689,1.069,22500000.0
2008-09-08 18:49:00,1.06895,1.06915,1.0689,1.0691,105400000.0
2008-09-08 18:50:00,1.0691,1.0691,1.069,1.069,14000000.0
2008-09-08 18:51:00,1.069,1.06905,1.069,1.06905,5000000.0
2008-09-08 18:52:00,1.069,1.06905,1.0687,1.0687,42300000.0
2008-09-08 18:53:00,1.0687,1.0687,1.06855,1.0687,107700000.0
2008-09-08 18:54:00,1.0687,1.06925,1.0687,1.06915,148800000.0
2008-09-08 18:55:00,1.0692,1.0696,1.0692,1.0696,174200000.0
2008-09-08 18:56:00,1.0696,1.0697,1.0696,1.0696,45900000.0
2008-09-08 18:57:00,1.0696,1.0697,1.0696,1.0697,4800000.0
2008-09-08 18:58:00,1.0697,1.0697,1.0696,1.0697,43900000.0
2008-09-08 18:59:00,1.0697,1.06995,1.06955,1.0696,133100000.0
2008-09-08 19:00:00,1.0696,1.0697,1.0696,1.0697,42900000.0
2008-09-08 19:01:00,1.0697,1.0697,1.0695,1.0695,73800000.0
2008-09-08 19:02:00,1.0696,1.0697,1.0695,1.0696,67700000.0
2008-09-08 19:03:00,1.0696,1.0696,1.0696,1.0696,2400000.0
2008-09-08 19:04:00,1.0695,1.06953,1.06941,1.06944,29100000.0
2008-09-08 19:05:00,1.0696,1.0696,1.0696,1.0696,32100000.0
2008-09-08 19:06:00,1.0696,1.0697,1.0696,1.0696,59000000.0
2008-09-08 19:07:00,1.0697,1.0701,1.0697,1.0698,88900000.0
2008-09-08 19:08:00,1.0699,1.0702,1.0698,1.07005,479900000.0
2008-09-08 19:09:00,1.0701,1.0702,1.06975,1.0702,186400000.0
2008-09-08 19:10:00,1.0702,1.0704,1.07005,1.0702,51600000.0
2008-09-08 19:11:00,1.0703,1.0703,1.0698,1.0698,112300000.0
2008-09-08 19:12:00,1.0698,1.0702,1.0698,1.07,123600000.0
2008-09-08 19:13:00,1.07,1.0703,1.07,1.07,96200000.0
2008-09-08 19:14:00,1.07,1.0702,1.0699,1.0701,81400000.0
2008-09-08 19:15:00,1.0701,1.0701,1.0698,1.0698,115000000.0
2008-09-08 19:16:00,1.0698,1.0699,1.0698,1.0699,33000000.0
2008-09-08 19:17:00,1.06985,1.0699,1.0696,1.06965,102700000.0
2008-09-08 19:18:00,1.0697,1.06985,1.0697,1.06975,99800000.0
2008-09-08 19:19:00,1.0698,1.06995,1.0697,1.06985,138900000.0
2008-09-08 19:20:00,1.06985,1.07,1.06985,1.06985,82300000.0
2008-09-08 19:21:00,1.0699,1.07,1.0699,1.06995,43300000.0
2008-09-08 19:22:00,1.06995,1.07005,1.0699,1.07005,41500000.0
2008-09-08 19:23:00,1.0701,1.0705,1.07005,1.0705,163600000.0
2008-09-08 19:24:00,1.0706,1.0706,1.0705,1.0706,78300000.0
2008-09-08 19:25:00,1.0706,1.0709,1.0705,1.0709,115100000.0
2008-09-08 19:26:00,1.071,1.07105,1.07085,1.0709,109600000.0
2008-09-08 19:27:00,1.0709,1.0711,1.0709,1.071,109400000.0
2008-09-08 19:28:00,1.071,1.071,1.0707,1.0709,113200000.0
2008-09-08 19:29:00,1.0709,1.071,1.0704,1.0705,137200000.0
2008-09-08 19:30:00,1.0705,1.0705,1.07,1.07,212000000.0
2008-09-08 19:31:00,1.07,1.0702,1.07,1.0701,60700000.0
2008-09-08 19:32:00,1.0701,1.0701,1.0698,1.0699,101600000.0
2008-09-08 19:33:00,1.0698,1.0703,1.0697,1.0703,198040000.0
2008-09-08 19:34:00,1.0703,1.07045,1.07005,1.0701,159600000.0
2008-09-08 19:35:00,1.0701,1.07075,1.0701,1.0706,141300000.0
2008-09-08 19:36:00,1.07055,1.071,1.0705,1.0708,203700000.0
2008-09-08 19:37:00,1.0708,1.0709,1.0708,1.07085,59000000.0
2008-09-08 19:38:00,1.071,1.0712,1.0706,1.07115,168300000.0
2008-09-08 19:39:00,1.0711,1.07125,1.071,1.071,75600000.0
2008-09-08 19:40:00,1.0711,1.0712,1.0708,1.0708,78900000.0
2008-09-08 19:41:00,1.07085,1.07085,1.0704,1.0704,50000000.0
2008-09-08 19:42:00,1.0704,1.0705,1.0704,1.0705,136300000.0
2008-09-08 19:43:00,1.0705,1.0709,1.0705,1.0708,252800000.0
2008-09-08 19:44:00,1.07075,1.0709,1.0707,1.0709,122799999.0
2008-09-08 19:45:00,1.0709,1.07105,1.0709,1.07105,27500000.0
2008-09-08 19:46:00,1.07085,1.071,1.0702,1.0703,168300000.0
2008-09-08 19:47:00,1.0703,1.0704,1.0703,1.0704,34500000.0
2008-09-08 19:48:00,1.0704,1.0705,1.0704,1.07045,35900000.0
2008-09-08 19:49:00,1.0705,1.0705,1.0704,1.0705,24600000.0
2008-09-08 19:50:00,1.0705,1.0705,1.0704,1.0705,66500000.0
2008-09-08 19:51:00,1.0705,1.0709,1.0705,1.0709,68300000.0
2008-09-08 19:52:00,1.0709,1.0709,1.07025,1.0703,73500000.0
2008-09-08 19:53:00,1.0703,1.0704,1.0701,1.0701,105900000.0
2008-09-08 19:54:00,1.0702,1.0702,1.0701,1.0701,83800000.0
2008-09-08 19:55:00,1.0701,1.0701,1.07,1.0701,67900000.0
2008-09-08 19:56:00,1.0701,1.0701,1.0696,1.0696,90500000.0
2008-09-08 19:57:00,1.0696,1.0697,1.06935,1.0695,66900000.0
2008-09-08 19:58:00,1.0695,1.0696,1.06935,1.0696,45600000.0
2008-09-08 19:59:00,1.0696,1.0696,1.06945,1.06945,18300000.0
2008-09-08 20:00:00,1.06945,1.06945,1.0691,1.06915,126700000.0
2008-09-08 20:01:00,1.06915,1.0695,1.06915,1.0695,111100000.0
2008-09-08 20:02:00,1.0695,1.0695,1.06915,1.06915,94300000.0
2008-09-08 20:03:00,1.06915,1.0695,1.06915,1.06945,94900000.0
2008-09-08 20:04:00,1.06945,1.06945,1.0694,1.06945,65400000.0
2008-09-08 20:05:00,1.06945,1.0695,1.0693,1.0693,109800000.0
2008-09-08 20:06:00,1.0693,1.0695,1.0693,1.06945,32900000.0
2008-09-08 20:07:00,1.06945,1.0695,1.0692,1.0692,84700000.0
2008-09-08 20:08:00,1.0692,1.0692,1.0691,1.0692,25500000.0
2008-09-08 20:09:00,1.0692,1.0692,1.0684,1.06865,212200000.0
2008-09-08 20:10:00,1.0687,1.0692,1.06865,1.0689,97600000.0
2008-09-08 20:11:00,1.0689,1.0689,1.06845,1.0686,79900000.0
2008-09-08 20:12:00,1.06875,1.0691,1.06865,1.0689,98400000.0
2008-09-08 20:13:00,1.0689,1.0689,1.0688,1.0689,63900000.0
2008-09-08 20:14:00,1.0689,1.0689,1.06885,1.0689,29800000.0
2008-09-08 20:15:00,1.0689,1.06915,1.0688,1.0688,42800000.0
2008-09-08 20:16:00,1.0688,1.0689,1.06855,1.0686,147600000.0
2008-09-08 20:17:00,1.0686,1.0687,1.0685,1.0686,104400000.0
2008-09-08 20:18:00,1.0686,1.06915,1.0686,1.06915,79400000.0
2008-09-08 20:19:00,1.0692,1.06935,1.0691,1.0692,115600000.0
2008-09-08 20:20:00,1.0692,1.06925,1.0687,1.0687,149100000.0
2008-09-08 20:21:00,1.06875,1.0689,1.06865,1.0689,47400000.0
2008-09-08 20:22:00,1.0689,1.0689,1.06845,1.0688,75500000.0
2008-09-08 20:23:00,1.0688,1.06885,1.0685,1.06875,90700000.0
2008-09-08 20:24:00,1.06885,1.0689,1.06855,1.0686,136100000.0
2008-09-08 20:25:00,1.0686,1.0688,1.0686,1.0686,64100000.0
2008-09-08 20:26:00,1.0686,1.0687,1.0686,1.0687,148000000.0
2008-09-08 20:27:00,1.06875,1.0688,1.0686,1.0688,240900000.0
2008-09-08 20:28:00,1.0688,1.0689,1.06865,1.06885,174300000.0
2008-09-08 20:29:00,1.0689,1.0689,1.06865,1.0688,57800000.0
2008-09-08 20:30:00,1.0688,1.0692,1.06875,1.06885,217900000.0
2008-09-08 20:31:00,1.0691,1.0692,1.06885,1.06905,87500000.0
2008-09-08 20:32:00,1.0692,1.0692,1.06905,1.0692,56900000.0
2008-09-08 20:33:00,1.06905,1.0692,1.06885,1.06905,92100000.0
2008-09-08 20:34:00,1.0692,1.0692,1.0692,1.0692,43200000.0
2008-09-08 20:35:00,1.06925,1.06925,1.06895,1.06895,305200000.0
2008-09-08 20:36:00,1.0688,1.0692,1.0688,1.069,98100000.0
2008-09-08 20:37:00,1.069,1.069,1.0689,1.06895,61200000.0
2008-09-08 20:38:00,1.06895,1.069,1.0689,1.069,46200000.0
2008-09-08 20:39:00,1.069,1.069,1.0689,1.069,14800000.0
2008-09-08 20:40:00,1.069,1.069,1.0689,1.069,11000000.0
2008-09-08 20:41:00,1.06895,1.0691,1.06875,1.06895,323300000.0
2008-09-08 20:42:00,1.0689,1.0691,1.06865,1.06875,216500000.0
2008-09-08 20:43:00,1.06875,1.069,1.06875,1.069,39400000.0
2008-09-08 20:44:00,1.069,1.0691,1.069,1.0691,23300000.0
2008-09-08 20:45:00,1.0691,1.0691,1.06875,1.0688,38000000.0
2008-09-08 20:46:00,1.06885,1.0689,1.06875,1.0688,196200000.0
2008-09-08 20:47:00,1.0688,1.0688,1.06825,1.0683,99800000.0
2008-09-08 20:48:00,1.0683,1.0687,1.0683,1.0687,62900000.0
2008-09-08 20:49:00,1.0687,1.0687,1.0684,1.0685,28000000.0
2008-09-08 20:50:00,1.0685,1.0685,1.0685,1.0685,3000000.0
2008-09-08 20:51:00,1.0685,1.0685,1.0682,1.0683,37800000.0
2008-09-08 20:52:00,1.0683,1.0683,1.0679,1.0681,52200000.0
2008-09-08 20:53:00,1.0681,1.0682,1.068,1.0682,35900000.0
2008-09-08 20:54:00,1.0681,1.0681,1.0677,1.0678,68700000.0
2008-09-08 20:55:00,1.0678,1.0679,1.0676,1.0677,100300000.0
2008-09-08 20:56:00,1.0677,1.0677,1.0673,1.0675,35000000.0
2008-09-08 20:57:00,1.0675,1.0676,1.06735,1.0674,20000000.0
2008-09-08 20:58:00,1.0674,1.0675,1.0672,1.0675,41500000.0
2008-09-08 20:59:00,1.0674,1.0674,1.0673,1.0674,21200000.0
2008-09-08 21:00:00,1.0675,1.06775,1.0675,1.0676,52200000.0
2008-09-08 21:01:00,1.06775,1.0678,1.0675,1.0675,39000000.0
2008-09-08 21:02:00,1.0676,1.0676,1.0675,1.0676,6300000.0
2008-09-08 21:03:00,1.0676,1.0676,1.06715,1.0672,45600000.0
2008-09-08 21:04:00,1.0672,1.0672,1.0671,1.0672,5000000.0
2008-09-08 21:05:00,1.06715,1.0673,1.0671,1.0672,34400000.0
2008-09-08 21:06:00,1.0672,1.0673,1.0672,1.0672,12300000.0
2008-09-08 21:07:00,1.0672,1.0675,1.0672,1.0675,50400000.0
2008-09-08 21:08:00,1.0675,1.0675,1.0675,1.0675,7000000.0
2008-09-08 21:09:00,1.0675,1.0675,1.0674,1.0674,51800000.0
2008-09-08 21:10:00,1.0675,1.0677,1.0674,1.0677,95100000.0
2008-09-08 21:11:00,1.0677,1.0683,1.0677,1.0681,147100000.0
2008-09-08 21:12:00,1.0681,1.0681,1.068,1.0681,10300000.0
2008-09-08 21:13:00,1.0681,1.0681,1.06775,1.0678,36300000.0
2008-09-08 21:14:00,1.0679,1.0679,1.0676,1.06775,12000000.0
2008-09-08 21:15:00,1.0678,1.0679,1.0677,1.0677,85300000.0
2008-09-08 21:16:00,1.0677,1.068,1.0677,1.0678,43300000.0
2008-09-08 21:17:00,1.0678,1.0678,1.0678,1.0678,9500000.0
2008-09-08 21:18:00,1.0678,1.0678,1.0678,1.0678,15800000.0
2008-09-08 21:19:00,1.0678,1.0678,1.0676,1.0676,49000000.0
2008-09-08 21:20:00,1.0676,1.0676,1.0676,1.0676,13700000.0
2008-09-08 21:21:00,1.0676,1.0677,1.0675,1.0676,77000000.0
2008-09-08 21:22:00,1.0675,1.0675,1.06705,1.0671,60180000.0
2008-09-08 21:23:00,1.0671,1.0673,1.0671,1.0672,24300000.0
2008-09-08 21:24:00,1.0672,1.0673,1.0671,1.0671,22000000.0
2008-09-08 21:25:00,1.0671,1.06735,1.06705,1.06735,19100000.0
2008-09-08 21:26:00,1.0672,1.0673,1.0672,1.0672,12800000.0
2008-09-08 21:27:00,1.0672,1.0673,1.0672,1.0672,18000000.0
2008-09-08 21:28:00,1.0671,1.0672,1.067,1.0672,46400000.0
2008-09-08 21:29:00,1.0672,1.0673,1.0671,1.0671,28700000.0
2008-09-08 21:30:00,1.0671,1.0674,1.0668,1.06695,113600000.0
2008-09-08 21:31:00,1.067,1.0673,1.067,1.0671,17300000.0
2008-09-08 21:32:00,1.0671,1.06715,1.0665,1.0665,47867500.0
2008-09-08 21:33:00,1.0665,1.0666,1.0664,1.0666,18600000.0
2008-09-08 21:34:00,1.06645,1.0666,1.0663,1.0664,32300000.0
2008-09-08 21:35:00,1.0663,1.0667,1.0663,1.06635,64400000.0
2008-09-08 21:36:00,1.0664,1.0669,1.0664,1.0669,54200000.0
2008-09-08 21:37:00,1.0668,1.0668,1.0666,1.06675,11000000.0
2008-09-08 21:38:00,1.0667,1.0667,1.0667,1.0667,5400000.0
2008-09-08 21:39:00,1.0667,1.0667,1.0667,1.0667,19400000.0
2008-09-08 21:40:00,1.0667,1.0668,1.0663,1.0663,44200000.0
2008-09-08 21:41:00,1.0663,1.0663,1.066,1.0661,36100000.0
2008-09-08 21:42:00,1.0661,1.0661,1.06585,1.0661,25200000.0
2008-09-08 21:43:00,1.06605,1.06605,1.0656,1.0656,62600000.0
2008-09-08 21:44:00,1.0656,1.066,1.0656,1.066,31500000.0
2008-09-08 21:45:00,1.066,1.0662,1.0656,1.0661,50400000.0
2008-09-08 21:46:00,1.0661,1.0662,1.0656,1.0656,64100000.0
2008-09-08 21:47:00,1.0656,1.0656,1.06505,1.0656,61000000.0
2008-09-08 21:48:00,1.0655,1.0656,1.0653,1.0654,97500000.0
2008-09-08 21:49:00,1.0654,1.0654,1.0652,1.0654,66100000.0
2008-09-08 21:50:00,1.0654,1.0654,1.06505,1.0653,21000000.0
2008-09-08 21:51:00,1.06495,1.0652,1.06495,1.0652,5300000.0
2008-09-08 21:52:00,1.0652,1.0652,1.0652,1.0652,6000000.0
2008-09-08 21:53:00,1.0653,1.0653,1.0652,1.0653,9300000.0
2008-09-08 21:54:00,1.0653,1.06545,1.06515,1.0653,29400000.0
2008-09-08 21:55:00,1.0653,1.0653,1.06515,1.0652,46200000.0
2008-09-08 21:56:00,1.0652,1.0652,1.0651,1.0651,5000000.0
2008-09-08 21:57:00,1.0651,1.0651,1.065,1.065,13000000.0
2008-09-08 21:58:00,1.0651,1.0651,1.0645,1.0645,122500000.0
2008-09-08 21:59:00,1.0645,1.06465,1.0643,1.0645,130200000.0
2008-09-08 22:00:00,1.0645,1.0648,1.0645,1.0647,67100000.0
2008-09-08 22:01:00,1.0646,1.0646,1.0643,1.0643,96600000.0
2008-09-08 22:02:00,1.0643,1.06455,1.0639,1.0644,207400000.0
2008-09-08 22:03:00,1.0644,1.0648,1.0643,1.0646,146700000.0
2008-09-08 22:04:00,1.06475,1.0649,1.06475,1.0649,35800000.0
2008-09-08 22:05:00,1.0649,1.0651,1.0649,1.0651,9300000.0
2008-09-08 22:06:00,1.0652,1.0652,1.0648,1.06485,46900000.0
2008-09-08 22:07:00,1.06485,1.065,1.06485,1.065,6900000.0
2008-09-08 22:08:00,1.065,1.065,1.0644,1.0644,13900000.0
2008-09-08 22:09:00,1.0644,1.0649,1.0644,1.0647,41300000.0
2008-09-08 22:10:00,1.0646,1.0646,1.06445,1.0645,63500000.0
2008-09-08 22:11:00,1.0646,1.065,1.0646,1.0647,71600000.0
2008-09-08 22:12:00,1.0647,1.06475,1.06445,1.0645,182700000.0
2008-09-08 22:13:00,1.0645,1.0645,1.06405,1.0642,64000000.0
2008-09-08 22:14:00,1.0643,1.0645,1.0642,1.0643,71000000.0
2008-09-08 22:15:00,1.0641,1.06415,1.0641,1.0641,27700000.0
2008-09-08 22:16:00,1.0642,1.0643,1.06415,1.0643,11200000.0
2008-09-08 22:17:00,1.0643,1.0644,1.0642,1.06435,54400000.0
2008-09-08 22:18:00,1.0644,1.0644,1.06415,1.0642,38500000.0
2008-09-08 22:19:00,1.0642,1.0645,1.06385,1.0645,149900002.0
2008-09-08 22:20:00,1.0645,1.0648,1.0645,1.0647,77100000.0
2008-09-08 22:21:00,1.0647,1.0649,1.0645,1.0648,128400000.0
2008-09-08 22:22:00,1.0648,1.0649,1.0646,1.0649,70400000.0
2008-09-08 22:23:00,1.0649,1.0649,1.0648,1.0648,5400000.0
2008-09-08 22:24:00,1.0648,1.0648,1.0648,1.0648,4000000.0
2008-09-08 22:25:00,1.0648,1.0648,1.0646,1.0646,15200000.0
2008-09-08 22:26:00,1.06475,1.0651,1.0647,1.0651,122400000.0
2008-09-08 22:27:00,1.0651,1.0651,1.065,1.065,24800000.0
2008-09-08 22:28:00,1.06505,1.0651,1.065,1.065,26700000.0
2008-09-08 22:29:00,1.0649,1.0649,1.0648,1.06485,24900000.0
2008-09-08 22:30:00,1.06515,1.06575,1.06515,1.0656,71000000.0
2008-09-08 22:31:00,1.0656,1.0656,1.0652,1.06525,36800000.0
2008-09-08 22:32:00,1.06535,1.06535,1.0652,1.0652,48800000.0
2008-09-08 22:33:00,1.0652,1.0652,1.0651,1.0651,26100000.0
2008-09-08 22:34:00,1.0651,1.0652,1.0651,1.0651,21700000.0
2008-09-08 22:35:00,1.06525,1.06535,1.0651,1.0651,30600000.0
2008-09-08 22:36:00,1.0651,1.0652,1.0651,1.0652,27300000.0
2008-09-08 22:37:00,1.0652,1.06525,1.06495,1.06495,67500000.0
2008-09-08 22:38:00,1.065,1.065,1.0646,1.065,53600000.0
2008-09-08 22:39:00,1.06475,1.0651,1.0647,1.0651,45000000.0
2008-09-08 22:40:00,1.065,1.065,1.065,1.065,25900000.0
2008-09-08 22:41:00,1.065,1.065,1.0648,1.0648,23200000.0
2008-09-08 22:42:00,1.06475,1.06475,1.06395,1.06435,138200000.0
2008-09-08 22:43:00,1.06435,1.06455,1.0643,1.0643,110100000.0
2008-09-08 22:44:00,1.0643,1.0645,1.0643,1.0645,54100000.0
2008-09-08 22:45:00,1.0645,1.0645,1.06425,1.0645,49000000.0
2008-09-08 22:46:00,1.0644,1.0646,1.0644,1.0645,40000000.0
2008-09-08 22:47:00,1.0645,1.0646,1.0644,1.0646,84100000.0
2008-09-08 22:48:00,1.0645,1.0645,1.0645,1.0645,12200000.0
2008-09-08 22:49:00,1.0645,1.0645,1.0645,1.0645,32500000.0
2008-09-08 22:50:00,1.0645,1.0645,1.0645,1.0645,1000000.0
2008-09-08 22:51:00,1.0644,1.0644,1.0644,1.0644,43300000.0
2008-09-08 22:52:00,1.0644,1.0644,1.0644,1.0644,49000000.0
2008-09-08 22:53:00,1.0644,1.0646,1.0644,1.0645,27800000.0
2008-09-08 22:54:00,1.0645,1.0647,1.0645,1.06465,59300000.0
2008-09-08 22:55:00,1.0647,1.0651,1.06445,1.06465,165000000.0
2008-09-08 22:56:00,1.06465,1.0647,1.0645,1.0645,78500000.0
2008-09-08 22:57:00,1.0645,1.0645,1.0645,1.0645,17900000.0
2008-09-08 22:58:00,1.0645,1.0647,1.0645,1.0647,25500000.0
2008-09-08 22:59:00,1.0647,1.06485,1.0647,1.0648,31200000.0
2008-09-08 23:00:00,1.0647,1.06475,1.0644,1.0645,21800000.0
2008-09-08 23:01:00,1.0646,1.0646,1.0643,1.0643,226100000.0
2008-09-08 23:02:00,1.0643,1.0644,1.0643,1.0643,57400000.0
2008-09-08 23:03:00,1.06435,1.0644,1.06435,1.0644,13800000.0
2008-09-08 23:04:00,1.0644,1.0649,1.06435,1.0649,148000000.0
2008-09-08 23:05:00,1.065,1.065,1.06465,1.06495,33300000.0
2008-09-08 23:06:00,1.06505,1.06505,1.06505,1.06505,4000000.0
2008-09-08 23:07:00,1.065,1.065,1.065,1.065,21800000.0
2008-09-08 23:08:00,1.0651,1.0651,1.0651,1.0651,1000000.0
2008-09-08 23:09:00,1.0651,1.0652,1.0651,1.0652,63800000.0
2008-09-08 23:10:00,1.06535,1.06615,1.06535,1.06615,271100001.0
2008-09-08 23:11:00,1.0662,1.0664,1.066,1.0661,127800000.0
2008-09-08 23:12:00,1.0661,1.0662,1.0661,1.0662,12300000.0
2008-09-08 23:13:00,1.0661,1.0664,1.0658,1.0664,146200000.0
2008-09-08 23:14:00,1.0664,1.0664,1.0657,1.0657,192900000.0
2008-09-08 23:15:00,1.0657,1.0657,1.0657,1.0657,54000000.0
2008-09-08 23:16:00,1.0657,1.0657,1.0657,1.0657,44399999.0
2008-09-08 23:17:00,1.0657,1.06595,1.06565,1.0657,103000000.0
2008-09-08 23:18:00,1.0657,1.0657,1.06545,1.0655,60300000.0
2008-09-08 23:19:00,1.0656,1.0656,1.0656,1.0656,41800000.0
2008-09-08 23:20:00,1.0656,1.0656,1.0654,1.0655,122000000.0
2008-09-08 23:21:00,1.06519,1.06529,1.06519,1.06525,50100000.0
2008-09-08 23:22:00,1.06523,1.06543,1.06514,1.06514,183100000.0
2008-09-08 23:23:00,1.06523,1.06545,1.06521,1.06545,87500000.0
2008-09-08 23:24:00,1.0655,1.0655,1.06495,1.065,169900005.0
2008-09-08 23:25:00,1.065,1.06525,1.06495,1.06525,302600003.0
2008-09-08 23:26:00,1.06525,1.06525,1.06525,1.06525,5400000.0
2008-09-08 23:27:00,1.06535,1.0655,1.0653,1.0655,191000002.0
2008-09-08 23:28:00,1.0655,1.0655,1.0655,1.0655,27000001.0
2008-09-08 23:29:00,1.0655,1.0655,1.06526,1.06542,15000000.0
2008-09-08 23:30:00,1.0655,1.06565,1.0655,1.06565,45600000.0
2008-09-08 23:31:00,1.0659,1.0659,1.0659,1.0659,5400000.0
2008-09-08 23:32:00,1.0657,1.06583,1.0657,1.06583,5000000.0
2008-09-08 23:33:00,1.0659,1.0659,1.0659,1.0659,16200001.0
2008-09-08 23:34:00,1.0659,1.066,1.0659,1.066,33400001.0
2008-09-08 23:35:00,1.06545,1.0656,1.0652,1.0654,92800000.0
2008-09-08 23:36:00,1.0654,1.0654,1.06525,1.06525,33500001.0
2008-09-08 23:37:00,1.0653,1.0654,1.0653,1.06535,38900000.0
2008-09-08 23:38:00,1.06524,1.06532,1.06524,1.06532,6800000.0
2008-09-08 23:39:00,1.06535,1.06535,1.06535,1.06535,1000000.0
2008-09-08 23:40:00,1.06535,1.06537,1.0653,1.06537,36700000.0
2008-09-08 23:41:00,1.06522,1.06522,1.0652,1.0652,2000000.0
2008-09-08 23:42:00,1.0653,1.0657,1.0653,1.0655,79200000.0
2008-09-08 23:43:00,1.06565,1.066,1.06545,1.0656,32400000.0
2008-09-08 23:44:00,1.0656,1.0662,1.0656,1.0662,49500000.0
2008-09-08 23:45:00,1.06585,1.06585,1.06585,1.06585,5400000.0
2008-09-08 23:46:00,1.06592,1.06592,1.0658,1.06583,48600000.0
2008-09-08 23:47:00,1.06583,1.06583,1.06583,1.06583,1000000.0
2008-09-08 23:48:00,1.0658,1.06583,1.06575,1.06583,71200000.0
2008-09-08 23:49:00,1.0656,1.0656,1.0656,1.0656,10800000.0
2008-09-08 23:50:00,1.06562,1.06569,1.06559,1.06559,20800000.0
2008-09-08 23:51:00,1.06557,1.06557,1.06539,1.06552,54200000.0
2008-09-08 23:52:00,1.06557,1.0656,1.06553,1.0656,61200000.0
2008-09-08 23:53:00,1.06555,1.06561,1.0655,1.06559,51900000.0
2008-09-08 23:54:00,1.06557,1.06557,1.0655,1.0655,36500000.0
2008-09-08 23:55:00,1.06575,1.0658,1.0657,1.0658,64900000.0
2008-09-08 23:56:00,1.0658,1.0658,1.06555,1.0658,54900000.0
2008-09-08 23:57:00,1.06595,1.066,1.06575,1.066,60400000.0
2008-09-08 23:58:00,1.0661,1.0663,1.06595,1.0663,43500000.0
2008-09-08 23:59:00,1.06585,1.0661,1.06585,1.0661,16200000.0
2008-09-09 00:00:00,1.066,1.066,1.066,1.066,14000000.0
2008-09-09 00:01:00,1.06589,1.06598,1.06579,1.06579,19900000.0
2008-09-09 00:02:00,1.0662,1.0662,1.0662,1.0662,1000000.0
2008-09-09 00:03:00,1.06586,1.06608,1.06567,1.06608,23600000.0
2008-09-09 00:04:00,1.0664,1.0664,1.0664,1.0664,1000000.0
2008-09-09 00:05:00,1.06597,1.06601,1.06584,1.06601,33200000.0
2008-09-09 00:06:00,1.06593,1.06605,1.06593,1.06603,13900000.0
2008-09-09 00:07:00,1.06604,1.06608,1.06575,1.06602,83700000.0
2008-09-09 00:08:00,1.06601,1.06601,1.06598,1.06598,4000000.0
2008-09-09 00:09:00,1.06608,1.06614,1.06588,1.06601,26800000.0
2008-09-09 00:10:00,1.06602,1.06618,1.06592,1.06605,44600000.0
2008-09-09 00:11:00,1.0664,1.0664,1.0664,1.0664,6000000.0
2008-09-09 00:12:00,1.0664,1.0664,1.0664,1.0664,5000000.0
2008-09-09 00:13:00,1.06632,1.06632,1.06615,1.06623,24800000.0
2008-09-09 00:14:00,1.06621,1.06622,1.06621,1.06622,3000000.0
2008-09-09 00:15:00,1.0664,1.0664,1.0664,1.0664,6000000.0
2008-09-09 00:16:00,1.0664,1.0664,1.066,1.066,31600000.0
2008-09-09 00:17:00,1.0661,1.0661,1.0661,1.0661,11300000.0
2008-09-09 00:18:00,1.0661,1.0661,1.0661,1.0661,33900000.0
2008-09-09 00:19:00,1.0661,1.0661,1.0661,1.0661,22600000.0
2008-09-09 00:20:00,1.06511,1.06542,1.06511,1.06536,80200000.0
2008-09-09 00:21:00,1.0661,1.0661,1.0661,1.0661,22600000.0
2008-09-09 00:22:00,1.0661,1.0661,1.0661,1.0661,135600000.0
2008-09-09 00:23:00,1.0661,1.0661,1.0661,1.0661,22600000.0
2008-09-09 00:24:00,1.0661,1.0661,1.0661,1.0661,11300000.0
2008-09-09 00:25:00,1.0661,1.0661,1.0661,1.0661,11300000.0
2008-09-09 00:26:00,1.0661,1.0661,1.0661,1.0661,33900000.0
2008-09-09 00:27:00,1.0661,1.0661,1.0661,1.0661,67800000.0
2008-09-09 00:28:00,1.0661,1.0661,1.066,1.066,67999998.0
2008-09-09 00:29:00,1.066,1.0661,1.065,1.0661,91099999.0
2008-09-09 00:30:00,1.0661,1.0661,1.065,1.065,124199998.0
2008-09-09 00:31:00,1.0661,1.0661,1.0661,1.0661,33900000.0
2008-09-09 00:32:00,1.066,1.066,1.0648,1.06505,194799998.0
2008-09-09 00:33:00,1.0652,1.0657,1.0652,1.0657,60400000.0
2008-09-09 00:34:00,1.0657,1.0657,1.06565,1.0657,111000000.0
2008-09-09 00:35:00,1.0657,1.06575,1.06565,1.0657,56400000.0
2008-09-09 00:36:00,1.06518,1.06541,1.06518,1.06541,25800000.0
2008-09-09 00:37:00,1.0657,1.0657,1.0652,1.0653,201100000.0
2008-09-09 00:38:00,1.0653,1.0653,1.0653,1.0653,120400000.0
2008-09-09 00:39:00,1.0653,1.0653,1.0653,1.0653,14000000.0
2008-09-09 00:40:00,1.0653,1.0653,1.0653,1.0653,24800000.0
2008-09-09 00:41:00,1.06535,1.06535,1.0653,1.06535,37600000.0
2008-09-09 00:42:00,1.06525,1.06525,1.06525,1.06525,1000000.0
2008-09-09 00:43:00,1.0652,1.0652,1.06515,1.06515,31900000.0
2008-09-09 00:44:00,1.06515,1.06515,1.06515,1.06515,14000000.0
2008-09-09 00:45:00,1.06473,1.06492,1.06473,1.06492,5000000.0
2008-09-09 00:46:00,1.06515,1.0653,1.06515,1.0653,43200000.0
2008-09-09 00:47:00,1.0653,1.0656,1.0653,1.0656,230699999.0
2008-09-09 00:48:00,1.0656,1.0656,1.0655,1.06555,94400000.0
2008-09-09 00:49:00,1.06555,1.06555,1.0655,1.0655,13000000.0
2008-09-09 00:50:00,1.0655,1.0655,1.0655,1.0655,22800000.0
2008-09-09 00:51:00,1.0655,1.0656,1.06545,1.06545,55000000.0
2008-09-09 00:52:00,1.06513,1.06538,1.06513,1.06538,30000000.0
2008-09-09 00:53:00,1.0654,1.0654,1.0652,1.0652,33300000.0
2008-09-09 00:54:00,1.0652,1.0652,1.0652,1.0652,10800000.0
2008-09-09 00:55:00,1.0652,1.0652,1.0652,1.0652,10800000.0
2008-09-09 00:56:00,1.0651,1.0652,1.0651,1.0652,75800001.0
2008-09-09 00:57:00,1.0651,1.0651,1.06505,1.06505,36400000.0
2008-09-09 00:58:00,1.06505,1.06505,1.06485,1.0649,28700000.0
2008-09-09 00:59:00,1.0649,1.06495,1.0649,1.0649,100000001.0
2008-09-09 01:00:00,1.0649,1.06515,1.0649,1.0649,107300000.0
2008-09-09 01:01:00,1.0649,1.0649,1.06485,1.06485,35800000.0
2008-09-09 01:02:00,1.0648,1.0648,1.0648,1.0648,32400000.0
2008-09-09 01:03:00,1.0648,1.0648,1.0648,1.0648,21600000.0
2008-09-09 01:04:00,1.0648,1.0649,1.0648,1.0649,27900000.0
2008-09-09 01:05:00,1.0648,1.0649,1.0648,1.0649,52200000.0
2008-09-09 01:06:00,1.0649,1.0649,1.0648,1.0648,25600000.0
2008-09-09 01:07:00,1.06458,1.06463,1.06449,1.06459,121999999.0
2008-09-09 01:08:00,1.06454,1.06463,1.06445,1.06453,42900000.0
2008-09-09 01:09:00,1.06453,1.06453,1.06435,1.06435,19400000.0
2008-09-09 01:10:00,1.0648,1.0649,1.0648,1.0649,38300000.0
2008-09-09 01:11:00,1.06449,1.06471,1.06449,1.06471,8800000.0
2008-09-09 01:12:00,1.06495,1.06495,1.06495,1.06495,2000000.0
2008-09-09 01:13:00,1.06495,1.06495,1.0648,1.0649,28600000.0
2008-09-09 01:14:00,1.065,1.065,1.06495,1.06495,24600000.0
2008-09-09 01:15:00,1.065,1.065,1.0649,1.0649,90800000.0
2008-09-09 01:16:00,1.0649,1.065,1.0649,1.065,62400000.0
2008-09-09 01:17:00,1.065,1.065,1.0649,1.0649,48200000.0
2008-09-09 01:18:00,1.0649,1.0649,1.0648,1.0648,101600000.0
2008-09-09 01:19:00,1.0648,1.06495,1.0648,1.0648,117000003.0
2008-09-09 01:20:00,1.0648,1.0648,1.0648,1.0648,38500000.0
2008-09-09 01:21:00,1.0648,1.0648,1.06435,1.06435,152099999.0
2008-09-09 01:22:00,1.0644,1.06455,1.0644,1.0645,181400002.0
2008-09-09 01:23:00,1.0645,1.0645,1.064,1.06425,116000000.0
2008-09-09 01:24:00,1.0642,1.06435,1.0641,1.0642,246499997.0
2008-09-09 01:25:00,1.0642,1.0643,1.0642,1.0643,184599996.0
2008-09-09 01:26:00,1.06402,1.06408,1.06392,1.06408,18500000.0
2008-09-09 01:27:00,1.06406,1.06424,1.06398,1.06398,35100000.0
2008-09-09 01:28:00,1.0641,1.06415,1.06402,1.0641,26600000.0
2008-09-09 01:29:00,1.06405,1.06405,1.064,1.064,18400000.0
2008-09-09 01:30:00,1.064,1.064,1.064,1.064,28000000.0
2008-09-09 01:31:00,1.064,1.064,1.06345,1.0639,186800000.0
2008-09-09 01:32:00,1.064,1.06415,1.064,1.06415,129000000.0
2008-09-09 01:33:00,1.0641,1.0641,1.0641,1.0641,3200000.0
2008-09-09 01:34:00,1.064,1.06405,1.064,1.06405,32599999.0
2008-09-09 01:35:00,1.06391,1.06393,1.0637,1.06393,128800000.0
2008-09-09 01:36:00,1.0647,1.0652,1.0647,1.0652,52700000.0
2008-09-09 01:37:00,1.0652,1.0652,1.0652,1.0652,1000000.0
2008-09-09 01:38:00,1.06473,1.0648,1.0647,1.0647,153200002.0
2008-09-09 01:39:00,1.0652,1.0652,1.0652,1.0652,3000000.0
2008-09-09 01:40:00,1.06482,1.06492,1.06473,1.06473,35600001.0
2008-09-09 01:41:00,1.06474,1.06475,1.06459,1.06462,11800000.0
2008-09-09 01:42:00,1.06465,1.06477,1.06465,1.06477,4200000.0
2008-09-09 01:43:00,1.06495,1.06495,1.06495,1.06495,1000000.0
2008-09-09 01:44:00,1.065,1.065,1.065,1.065,1000000.0
2008-09-09 01:45:00,1.065,1.065,1.065,1.065,3300000.0
2008-09-09 01:46:00,1.0651,1.0651,1.065,1.065,3000000.0
2008-09-09 01:47:00,1.065,1.065,1.06495,1.06495,12000000.0
2008-09-09 01:48:00,1.065,1.065,1.06495,1.065,77600000.0
2008-09-09 01:49:00,1.065,1.0651,1.065,1.0651,98000000.0
2008-09-09 01:50:00,1.0651,1.06515,1.0651,1.06515,40800000.0
2008-09-09 01:51:00,1.06498,1.06498,1.06481,1.06493,14000000.0
2008-09-09 01:52:00,1.06515,1.06515,1.0651,1.0651,2000000.0
2008-09-09 01:53:00,1.06488,1.06496,1.06482,1.06496,29400000.0
2008-09-09 01:54:00,1.0651,1.0652,1.0651,1.0652,31900000.0
2008-09-09 01:55:00,1.0651,1.06515,1.0651,1.06515,104200000.0
2008-09-09 01:56:00,1.06515,1.06525,1.06515,1.06525,24400000.0
2008-09-09 01:57:00,1.0653,1.0653,1.0653,1.0653,139000000.0
2008-09-09 01:58:00,1.0653,1.0653,1.0653,1.0653,11800000.0
2008-09-09 01:59:00,1.065,1.0652,1.065,1.0652,83400000.0
2008-09-09 02:00:00,1.0653,1.0653,1.0652,1.0652,72600000.0
2008-09-09 02:01:00,1.0652,1.0655,1.0652,1.0655,22100000.0
2008-09-09 02:02:00,1.0655,1.0656,1.0655,1.0656,9100000.0
2008-09-09 02:03:00,1.0656,1.0656,1.0656,1.0656,2900000.0
2008-09-09 02:04:00,1.06472,1.06489,1.06472,1.06484,149000004.0
2008-09-09 02:05:00,1.0656,1.0656,1.0656,1.0656,26100000.0
2008-09-09 02:06:00,1.0656,1.0656,1.0655,1.0655,31100000.0
2008-09-09 02:07:00,1.0655,1.0655,1.0655,1.0655,2800000.0
2008-09-09 02:08:00,1.0655,1.0655,1.0655,1.0655,14000000.0
2008-09-09 02:09:00,1.0655,1.0655,1.06515,1.0655,81300000.0
2008-09-09 02:10:00,1.0655,1.0655,1.0655,1.0655,2800000.0
2008-09-09 02:11:00,1.0655,1.0655,1.0655,1.0655,22400000.0
2008-09-09 02:12:00,1.06497,1.06497,1.06481,1.06489,103900000.0
2008-09-09 02:13:00,1.0651,1.0652,1.0651,1.0652,7600000.0
2008-09-09 02:14:00,1.06525,1.06525,1.0652,1.0652,3200000.0
2008-09-09 02:15:00,1.0652,1.0652,1.0652,1.0652,28600000.0
2008-09-09 02:16:00,1.0652,1.0652,1.0652,1.0652,1000000.0
2008-09-09 02:17:00,1.0652,1.0652,1.0652,1.0652,4000000.0
2008-09-09 02:18:00,1.0652,1.0652,1.06515,1.06515,9600000.0
2008-09-09 02:19:00,1.06515,1.06515,1.0651,1.0651,81900002.0
2008-09-09 02:20:00,1.0651,1.0652,1.0651,1.0652,133200003.0
2008-09-09 02:21:00,1.0651,1.0651,1.0651,1.0651,154200002.0
2008-09-09 02:22:00,1.06496,1.06503,1.06471,1.06487,102000000.0
2008-09-09 02:23:00,1.06483,1.06493,1.06465,1.06465,72300000.0
2008-09-09 02:24:00,1.0651,1.0653,1.0651,1.0652,181900001.0
2008-09-09 02:25:00,1.0652,1.0655,1.0651,1.0652,217400000.0
2008-09-09 02:26:00,1.06525,1.06525,1.06525,1.06525,1000000.0
2008-09-09 02:27:00,1.06525,1.06525,1.06525,1.06525,1200000.0
2008-09-09 02:28:00,1.0653,1.0653,1.0653,1.0653,1000000.0
2008-09-09 02:29:00,1.0653,1.0654,1.0653,1.0654,190700003.0
2008-09-09 02:30:00,1.06555,1.0656,1.06555,1.0656,95800000.0
2008-09-09 02:31:00,1.0656,1.0656,1.0656,1.0656,14100000.0
2008-09-09 02:32:00,1.0656,1.0656,1.0656,1.0656,14000000.0
2008-09-09 02:33:00,1.06537,1.06537,1.06524,1.06536,5000000.0
2008-09-09 02:34:00,1.0656,1.0656,1.0656,1.0656,20500000.0
2008-09-09 02:35:00,1.0656,1.0656,1.0656,1.0656,9800000.0
2008-09-09 02:36:00,1.06505,1.06527,1.06505,1.06522,146300000.0
2008-09-09 02:37:00,1.0656,1.0656,1.0656,1.0656,22600000.0
2008-09-09 02:38:00,1.06585,1.06585,1.0656,1.0657,67700000.0
2008-09-09 02:39:00,1.0657,1.066,1.0657,1.066,97400000.0
2008-09-09 02:40:00,1.066,1.066,1.0658,1.0658,86700000.0
2008-09-09 02:41:00,1.0658,1.0658,1.0658,1.0658,35400000.0
2008-09-09 02:42:00,1.0658,1.0658,1.0657,1.0658,70600000.0
2008-09-09 02:43:00,1.0658,1.0659,1.0657,1.0659,49200000.0
2008-09-09 02:44:00,1.0659,1.0659,1.0658,1.0659,93900000.0
2008-09-09 02:45:00,1.0659,1.0659,1.0658,1.0658,25000000.0
2008-09-09 02:46:00,1.0658,1.066,1.0657,1.0658,166300000.0
2008-09-09 02:47:00,1.0659,1.06605,1.0659,1.0659,31800000.0
2008-09-09 02:48:00,1.0658,1.0658,1.0658,1.0658,1000000.0
2008-09-09 02:49:00,1.0657,1.0657,1.0657,1.0657,181300000.0
2008-09-09 02:50:00,1.0657,1.0659,1.0657,1.0659,32900000.0
2008-09-09 02:51:00,1.06605,1.0662,1.06605,1.0661,127199999.0
2008-09-09 02:52:00,1.066,1.066,1.0658,1.0659,45900000.0
2008-09-09 02:53:00,1.0659,1.0659,1.0658,1.0659,7000000.0
2008-09-09 02:54:00,1.066,1.0661,1.0659,1.0659,148700000.0
2008-09-09 02:55:00,1.0659,1.0662,1.06575,1.0661,225500000.0
2008-09-09 02:56:00,1.0662,1.0662,1.0662,1.0662,1000000.0
2008-09-09 02:57:00,1.0662,1.0665,1.0662,1.0664,14000000.0
2008-09-09 02:58:00,1.0664,1.0666,1.0664,1.0666,81100000.0
2008-09-09 02:59:00,1.06655,1.0669,1.0665,1.06655,110200000.0
2008-09-09 03:00:00,1.06655,1.06655,1.0665,1.06655,66100000.0
2008-09-09 03:01:00,1.06655,1.0666,1.06655,1.06655,4000000.0
2008-09-09 03:02:00,1.06655,1.0666,1.0665,1.0666,18000000.0
2008-09-09 03:03:00,1.0666,1.0666,1.06655,1.0666,3000000.0
2008-09-09 03:04:00,1.06655,1.0667,1.0665,1.0665,90099998.0
2008-09-09 03:05:00,1.0665,1.0666,1.06615,1.0666,88600000.0
2008-09-09 03:06:00,1.0666,1.0667,1.0666,1.0667,50000000.0
2008-09-09 03:07:00,1.06629,1.06652,1.06626,1.0664,31700000.0
2008-09-09 03:08:00,1.06675,1.0668,1.06675,1.0668,14800000.0
2008-09-09 03:09:00,1.0668,1.06685,1.0668,1.06685,12800000.0
2008-09-09 03:10:00,1.06685,1.06685,1.0668,1.0668,5000000.0
2008-09-09 03:11:00,1.0668,1.0668,1.0664,1.0665,120599998.0
2008-09-09 03:12:00,1.0665,1.0666,1.0665,1.0665,47200000.0
2008-09-09 03:13:00,1.06617,1.06632,1.06617,1.06622,39600000.0
2008-09-09 03:14:00,1.06647,1.06647,1.06616,1.06616,25000000.0
2008-09-09 03:15:00,1.0665,1.0665,1.0664,1.06645,111200001.0
2008-09-09 03:16:00,1.0664,1.0664,1.06615,1.0664,48200000.0
2008-09-09 03:17:00,1.0664,1.06645,1.0664,1.06645,71200000.0
2008-09-09 03:18:00,1.06617,1.06617,1.06586,1.06607,104900000.0
2008-09-09 03:19:00,1.06645,1.06645,1.06645,1.06645,3000000.0
2008-09-09 03:20:00,1.06645,1.06645,1.0664,1.0664,187999999.0
2008-09-09 03:21:00,1.0664,1.06675,1.0664,1.06675,188200004.0
2008-09-09 03:22:00,1.06675,1.0668,1.0667,1.0667,21600000.0
2008-09-09 03:23:00,1.06675,1.06695,1.06675,1.0668,25800000.0
2008-09-09 03:24:00,1.0668,1.0669,1.0667,1.0667,77799999.0
2008-09-09 03:25:00,1.0667,1.0667,1.06635,1.06645,275299999.0
2008-09-09 03:26:00,1.06645,1.0665,1.06645,1.0665,18200000.0
2008-09-09 03:27:00,1.0666,1.0666,1.0664,1.06645,103600000.0
2008-09-09 03:28:00,1.06645,1.06645,1.06645,1.06645,2000000.0
2008-09-09 03:29:00,1.06655,1.06655,1.06655,1.06655,3000000.0
2008-09-09 03:30:00,1.06655,1.06725,1.06655,1.06725,141100000.0
2008-09-09 03:31:00,1.0669,1.0669,1.06665,1.0668,596800000.0
2008-09-09 03:32:00,1.06664,1.06665,1.06643,1.06665,60800001.0
2008-09-09 03:33:00,1.0668,1.06685,1.0668,1.06685,56100000.0
2008-09-09 03:34:00,1.06665,1.0667,1.06665,1.0667,175100000.0
2008-09-09 03:35:00,1.0667,1.06675,1.0667,1.0667,183300000.0
2008-09-09 03:36:00,1.0667,1.0667,1.0667,1.0667,35400000.0
2008-09-09 03:37:00,1.0667,1.0667,1.0666,1.0667,86400001.0
2008-09-09 03:38:00,1.0667,1.0668,1.0667,1.0668,70600000.0
2008-09-09 03:39:00,1.0668,1.0668,1.0667,1.0667,79800000.0
2008-09-09 03:40:00,1.0667,1.0668,1.0667,1.0668,134900000.0
2008-09-09 03:41:00,1.0668,1.0668,1.0668,1.0668,22400000.0
2008-09-09 03:42:00,1.06654,1.06669,1.06654,1.0666,261299996.0
2008-09-09 03:43:00,1.0668,1.0668,1.0668,1.0668,104800000.0
2008-09-09 03:44:00,1.0668,1.06685,1.0667,1.06685,53400000.0
2008-09-09 03:45:00,1.0668,1.0668,1.06675,1.06675,3000000.0
2008-09-09 03:46:00,1.06675,1.06685,1.0667,1.06685,53100000.0
2008-09-09 03:47:00,1.0668,1.06685,1.0668,1.0668,20000000.0
2008-09-09 03:48:00,1.06685,1.06685,1.06685,1.06685,3000000.0
2008-09-09 03:49:00,1.06685,1.06685,1.06675,1.0668,31700000.0
2008-09-09 03:50:00,1.0668,1.06685,1.0668,1.06685,53600000.0
2008-09-09 03:51:00,1.06676,1.06676,1.06629,1.0665,93700000.0
2008-09-09 03:52:00,1.0669,1.06705,1.0669,1.06705,98300000.0
2008-09-09 03:53:00,1.06657,1.06671,1.06657,1.0667,38800000.0
2008-09-09 03:54:00,1.06679,1.06681,1.0667,1.06677,139300000.0
2008-09-09 03:55:00,1.06705,1.06705,1.0668,1.0668,14800000.0
2008-09-09 03:56:00,1.06636,1.06652,1.06636,1.06652,12800000.0
2008-09-09 03:57:00,1.06705,1.0672,1.06705,1.0672,38200000.0
2008-09-09 03:58:00,1.0672,1.0672,1.0672,1.0672,21500000.0
2008-09-09 03:59:00,1.0672,1.0672,1.0672,1.0672,16500000.0
2008-09-09 04:00:00,1.06715,1.06725,1.06715,1.06725,4000000.0
2008-09-09 04:01:00,1.06725,1.06725,1.0668,1.0669,272800000.0
2008-09-09 04:02:00,1.0669,1.067,1.06685,1.067,224200000.0
2008-09-09 04:03:00,1.06683,1.06686,1.06656,1.06665,38800000.0
2008-09-09 04:04:00,1.067,1.067,1.06675,1.06675,32900000.0
2008-09-09 04:05:00,1.0668,1.0668,1.0668,1.0668,65300000.0
2008-09-09 04:06:00,1.0668,1.06695,1.0668,1.06695,56000000.0
2008-09-09 04:07:00,1.0669,1.0669,1.06675,1.0668,58200000.0
2008-09-09 04:08:00,1.0668,1.0668,1.0668,1.0668,41000000.0
2008-09-09 04:09:00,1.0668,1.0668,1.0668,1.0668,17800000.0
2008-09-09 04:10:00,1.06685,1.06685,1.06685,1.06685,2000000.0
2008-09-09 04:11:00,1.06695,1.067,1.0669,1.067,72200000.0
2008-09-09 04:12:00,1.06666,1.06681,1.06621,1.06681,44700000.0
2008-09-09 04:13:00,1.067,1.067,1.067,1.067,15600000.0
2008-09-09 04:14:00,1.067,1.0671,1.067,1.0671,43200000.0
2008-09-09 04:15:00,1.06715,1.06715,1.06705,1.06705,2000000.0
2008-09-09 04:16:00,1.06705,1.0671,1.06705,1.0671,39600000.0
2008-09-09 04:17:00,1.06672,1.06689,1.06672,1.06689,15800000.0
2008-09-09 04:18:00,1.06677,1.06705,1.06674,1.06689,50300000.0
2008-09-09 04:19:00,1.06725,1.0674,1.06725,1.0674,28900000.0
2008-09-09 04:20:00,1.0674,1.0674,1.0674,1.0674,1000000.0
2008-09-09 04:21:00,1.06692,1.06718,1.06692,1.06718,5000000.0
2008-09-09 04:22:00,1.06745,1.0675,1.06745,1.06745,25400000.0
2008-09-09 04:23:00,1.0674,1.0674,1.06735,1.06735,12800000.0
2008-09-09 04:24:00,1.06735,1.06735,1.06735,1.06735,2000000.0
2008-09-09 04:25:00,1.06735,1.06735,1.06735,1.06735,1000000.0
2008-09-09 04:26:00,1.06705,1.06716,1.06696,1.06715,61200000.0
2008-09-09 04:27:00,1.06715,1.06729,1.06715,1.06723,47200000.0
2008-09-09 04:28:00,1.06718,1.06731,1.06707,1.06707,56800000.0
2008-09-09 04:29:00,1.06725,1.0673,1.06707,1.06714,18600000.0
2008-09-09 04:30:00,1.0674,1.06745,1.0674,1.06745,2000000.0
2008-09-09 04:31:00,1.0675,1.0678,1.0675,1.06765,143800000.0
2008-09-09 04:32:00,1.06765,1.06765,1.06735,1.0676,53900000.0
2008-09-09 04:33:00,1.0676,1.068,1.0676,1.068,261600002.0
2008-09-09 04:34:00,1.068,1.068,1.068,1.068,82600000.0
2008-09-09 04:35:00,1.068,1.068,1.068,1.068,58000000.0
2008-09-09 04:36:00,1.068,1.068,1.068,1.068,81400000.0
2008-09-09 04:37:00,1.068,1.068,1.068,1.068,185800000.0
2008-09-09 04:38:00,1.06776,1.06791,1.06775,1.06788,93500001.0
2008-09-09 04:39:00,1.068,1.068,1.068,1.068,45000000.0
2008-09-09 04:40:00,1.068,1.068,1.068,1.068,11600000.0
2008-09-09 04:41:00,1.068,1.068,1.068,1.068,70500000.0
2008-09-09 04:42:00,1.068,1.0682,1.068,1.06805,108800000.0
2008-09-09 04:43:00,1.06805,1.06805,1.0679,1.068,67000000.0
2008-09-09 04:44:00,1.068,1.068,1.068,1.068,8000000.0
2008-09-09 04:45:00,1.06815,1.06815,1.06815,1.06815,1000000.0
2008-09-09 04:46:00,1.0681,1.0684,1.0681,1.0681,175500001.0
2008-09-09 04:47:00,1.0681,1.0684,1.0681,1.0684,184800000.0
2008-09-09 04:48:00,1.0684,1.06865,1.0682,1.0682,128300000.0
2008-09-09 04:49:00,1.0682,1.0682,1.0678,1.0681,37600000.0
2008-09-09 04:50:00,1.0681,1.0681,1.068,1.068,13800000.0
2008-09-09 04:51:00,1.068,1.068,1.068,1.068,11000000.0
2008-09-09 04:52:00,1.068,1.068,1.0676,1.0676,7400000.0
2008-09-09 04:53:00,1.0677,1.06785,1.0677,1.06785,13000000.0
2008-09-09 04:54:00,1.06785,1.06785,1.06785,1.06785,5400000.0
2008-09-09 04:55:00,1.06785,1.06795,1.06785,1.06795,39700000.0
2008-09-09 04:56:00,1.068,1.068,1.0679,1.068,114200000.0
2008-09-09 04:57:00,1.068,1.068,1.0679,1.0679,193300001.0
2008-09-09 04:58:00,1.0679,1.0679,1.0678,1.0678,16100000.0
2008-09-09 04:59:00,1.0678,1.0678,1.0678,1.0678,15100000.0
2008-09-09 05:00:00,1.0679,1.0679,1.0679,1.0679,3000000.0
2008-09-09 05:01:00,1.0678,1.0679,1.0678,1.0679,294700000.0
2008-09-09 05:02:00,1.0679,1.0681,1.0678,1.0679,502700004.0
2008-09-09 05:03:00,1.0679,1.0679,1.0669,1.0669,214600001.0
2008-09-09 05:04:00,1.0669,1.067,1.0669,1.067,599700000.0
2008-09-09 05:05:00,1.067,1.06705,1.067,1.067,210700000.0
2008-09-09 05:06:00,1.067,1.06705,1.067,1.067,124200000.0
2008-09-09 05:07:00,1.067,1.067,1.0668,1.06685,411500000.0
2008-09-09 05:08:00,1.06695,1.0671,1.0668,1.0668,360400000.0
2008-09-09 05:09:00,1.0668,1.067,1.0668,1.0669,147100000.0
2008-09-09 05:10:00,1.0669,1.0669,1.0669,1.0669,301600000.0
2008-09-09 05:11:00,1.0669,1.067,1.0669,1.067,241600000.0
2008-09-09 05:12:00,1.067,1.067,1.0669,1.06695,149700000.0
2008-09-09 05:13:00,1.06695,1.06695,1.0667,1.0667,19800000.0
2008-09-09 05:14:00,1.0663,1.06685,1.0663,1.06647,108800000.0
2008-09-09 05:15:00,1.0667,1.0667,1.0666,1.0666,42800000.0
2008-09-09 05:16:00,1.0666,1.0666,1.0666,1.0666,24800000.0
2008-09-09 05:17:00,1.0666,1.06665,1.0666,1.06665,46300001.0
2008-09-09 05:18:00,1.0667,1.06675,1.0667,1.06675,10300000.0
2008-09-09 05:19:00,1.06675,1.0669,1.06675,1.06685,81200000.0
2008-09-09 05:20:00,1.06643,1.06658,1.06638,1.06658,98500000.0
2008-09-09 05:21:00,1.06649,1.06663,1.06642,1.06642,174800000.0
2008-09-09 05:22:00,1.06685,1.06685,1.06685,1.06685,11900000.0
2008-09-09 05:23:00,1.06672,1.06676,1.06635,1.06635,13600000.0
2008-09-09 05:24:00,1.06685,1.06685,1.06655,1.06665,89800000.0
2008-09-09 05:25:00,1.06665,1.06675,1.0666,1.06675,171500003.0
2008-09-09 05:26:00,1.0668,1.0671,1.0668,1.067,193500002.0
2008-09-09 05:27:00,1.06695,1.0671,1.06665,1.06665,140500000.0
2008-09-09 05:28:00,1.0667,1.06675,1.0661,1.0661,240900000.0
2008-09-09 05:29:00,1.0661,1.0662,1.0661,1.0662,282099999.0
2008-09-09 05:30:00,1.0662,1.06665,1.0662,1.06665,122300002.0
2008-09-09 05:31:00,1.0667,1.0667,1.06665,1.0667,44000000.0
2008-09-09 05:32:00,1.0667,1.0672,1.06665,1.06715,74300000.0
2008-09-09 05:33:00,1.06695,1.06715,1.0666,1.0666,116800000.0
2008-09-09 05:34:00,1.06635,1.06665,1.06635,1.06665,7900000.0
2008-09-09 05:35:00,1.06665,1.06665,1.0664,1.0664,13800000.0
2008-09-09 05:36:00,1.06615,1.06615,1.06615,1.06615,29500000.0
2008-09-09 05:37:00,1.06625,1.0664,1.06625,1.0664,3000000.0
2008-09-09 05:38:00,1.06655,1.0667,1.06655,1.0667,36000000.0
2008-09-09 05:39:00,1.0667,1.0668,1.0667,1.0668,88099999.0
2008-09-09 05:40:00,1.0668,1.0668,1.0667,1.0668,56800000.0
2008-09-09 05:41:00,1.0669,1.0673,1.06675,1.0672,103000000.0
2008-09-09 05:42:00,1.0672,1.06805,1.0672,1.06765,162900000.0
2008-09-09 05:43:00,1.0679,1.0679,1.0674,1.06755,211900002.0
2008-09-09 05:44:00,1.06755,1.0676,1.0671,1.0671,101500000.0
2008-09-09 05:45:00,1.0672,1.0673,1.0671,1.0671,76000000.0
2008-09-09 05:46:00,1.0671,1.0671,1.06665,1.0667,68900000.0
2008-09-09 05:47:00,1.06645,1.0669,1.06645,1.0668,64600000.0
2008-09-09 05:48:00,1.0669,1.06695,1.0668,1.0668,76600000.0
2008-09-09 05:49:00,1.0668,1.0669,1.0668,1.0668,6800000.0
2008-09-09 05:50:00,1.06685,1.0669,1.06685,1.06685,9700000.0
2008-09-09 05:51:00,1.0669,1.0669,1.06665,1.06665,41000000.0
2008-09-09 05:52:00,1.0666,1.0667,1.06655,1.0666,165400000.0
2008-09-09 05:53:00,1.06665,1.06665,1.06665,1.06665,12700000.0
2008-09-09 05:54:00,1.06665,1.06665,1.06645,1.06645,36500000.0
2008-09-09 05:55:00,1.06645,1.0668,1.0662,1.06635,177700000.0
2008-09-09 05:56:00,1.06635,1.067,1.0663,1.06675,80300000.0
2008-09-09 05:57:00,1.06685,1.06715,1.06675,1.06695,19300000.0
2008-09-09 05:58:00,1.06705,1.0672,1.0666,1.0666,84600000.0
2008-09-09 05:59:00,1.0666,1.0666,1.0664,1.0665,97300000.0
2008-09-09 06:00:00,1.0665,1.0665,1.0664,1.0664,48000000.0
2008-09-09 06:01:00,1.0664,1.0665,1.06615,1.0664,86900000.0
2008-09-09 06:02:00,1.0663,1.0663,1.0659,1.0661,168179997.0
2008-09-09 06:03:00,1.0661,1.0661,1.0661,1.0661,1000000.0
2008-09-09 06:04:00,1.0662,1.0662,1.06615,1.06615,55999999.0
2008-09-09 06:05:00,1.0662,1.06625,1.0662,1.06625,24400000.0
2008-09-09 06:06:00,1.06603,1.06608,1.06593,1.06597,32800000.0
2008-09-09 06:07:00,1.06603,1.06605,1.06598,1.06603,21400000.0
2008-09-09 06:08:00,1.06625,1.06625,1.06625,1.06625,1000000.0
2008-09-09 06:09:00,1.066,1.0661,1.06595,1.0661,134100000.0
2008-09-09 06:10:00,1.06625,1.06635,1.06605,1.0661,68900000.0
2008-09-09 06:11:00,1.0661,1.0661,1.0661,1.0661,11000000.0
2008-09-09 06:12:00,1.0661,1.0661,1.0661,1.0661,13000000.0
2008-09-09 06:13:00,1.0661,1.0661,1.0661,1.0661,12000000.0
2008-09-09 06:14:00,1.0661,1.0662,1.0661,1.0662,103200000.0
2008-09-09 06:15:00,1.0662,1.0662,1.0661,1.06615,106000000.0
2008-09-09 06:16:00,1.06615,1.06615,1.0661,1.0661,33900000.0
2008-09-09 06:17:00,1.0661,1.0663,1.0661,1.0661,80100000.0
2008-09-09 06:18:00,1.0662,1.0663,1.0662,1.0663,121000000.0
2008-09-09 06:19:00,1.0664,1.0664,1.06615,1.06615,134100001.0
2008-09-09 06:20:00,1.06615,1.06615,1.0661,1.0661,5000000.0
2008-09-09 06:21:00,1.0661,1.0662,1.0661,1.0661,38800000.0
2008-09-09 06:22:00,1.0661,1.0661,1.0661,1.0661,3000000.0
2008-09-09 06:23:00,1.0661,1.0661,1.0661,1.0661,2200000.0
2008-09-09 06:24:00,1.0661,1.0662,1.0661,1.0661,87500000.0
2008-09-09 06:25:00,1.0661,1.0661,1.0661,1.0661,1000000.0
2008-09-09 06:26:00,1.06598,1.06603,1.0658,1.0658,57800000.0
2008-09-09 06:27:00,1.06591,1.06597,1.06582,1.06596,95500000.0
2008-09-09 06:28:00,1.06588,1.066,1.0658,1.0658,30400000.0
2008-09-09 06:29:00,1.06592,1.06605,1.06577,1.06594,45600000.0
2008-09-09 06:30:00,1.06615,1.06615,1.06615,1.06615,2000000.0
2008-09-09 06:31:00,1.06615,1.06615,1.06615,1.06615,1000000.0
2008-09-09 06:32:00,1.0661,1.0661,1.0661,1.0661,14000000.0
2008-09-09 06:33:00,1.066,1.066,1.066,1.066,14100000.0
2008-09-09 06:34:00,1.0661,1.0661,1.0661,1.0661,28000000.0
2008-09-09 06:35:00,1.06635,1.0665,1.06595,1.0661,111200000.0
2008-09-09 06:36:00,1.066,1.06615,1.066,1.066,71600000.0
2008-09-09 06:37:00,1.066,1.06615,1.066,1.06615,15000000.0
2008-09-09 06:38:00,1.0661,1.06615,1.0661,1.06615,10000000.0
2008-09-09 06:39:00,1.0662,1.0663,1.06595,1.06595,58500000.0
2008-09-09 06:40:00,1.066,1.06615,1.06595,1.06595,52000000.0
2008-09-09 06:41:00,1.06615,1.06615,1.06595,1.066,76000000.0
2008-09-09 06:42:00,1.066,1.0663,1.06595,1.06595,43100000.0
2008-09-09 06:43:00,1.06615,1.0662,1.06595,1.06595,21900000.0
2008-09-09 06:44:00,1.066,1.0664,1.066,1.0662,57300000.0
2008-09-09 06:45:00,1.06595,1.0662,1.06595,1.06615,28400000.0
2008-09-09 06:46:00,1.06595,1.06615,1.06595,1.066,76200000.0
2008-09-09 06:47:00,1.0662,1.0664,1.0659,1.0659,30400000.0
2008-09-09 06:48:00,1.06615,1.0663,1.06615,1.0663,2000000.0
2008-09-09 06:49:00,1.0662,1.06625,1.0659,1.06625,68300000.0
2008-09-09 06:50:00,1.06585,1.0662,1.06575,1.066,72400000.0
2008-09-09 06:51:00,1.0662,1.0663,1.0658,1.0658,56500000.0
2008-09-09 06:52:00,1.0659,1.0663,1.0659,1.06595,80600000.0
2008-09-09 06:53:00,1.06615,1.06635,1.06605,1.0661,22400000.0
2008-09-09 06:54:00,1.0661,1.0664,1.066,1.0661,85800000.0
2008-09-09 06:55:00,1.0661,1.06645,1.06595,1.06595,103200000.0
2008-09-09 06:56:00,1.06645,1.0666,1.06595,1.0662,52700000.0
2008-09-09 06:57:00,1.0665,1.0666,1.0662,1.0663,51400000.0
2008-09-09 06:58:00,1.0665,1.0666,1.0662,1.0663,42200000.0
2008-09-09 06:59:00,1.0663,1.0666,1.06585,1.06645,30600000.0
2008-09-09 07:00:00,1.0659,1.06645,1.0659,1.0659,41800000.0
2008-09-09 07:01:00,1.06645,1.0666,1.06605,1.06645,55800000.0
2008-09-09 07:02:00,1.06595,1.0666,1.06585,1.06645,73400000.0
2008-09-09 07:03:00,1.06585,1.0665,1.06585,1.0661,135900000.0
2008-09-09 07:04:00,1.06625,1.06635,1.06625,1.0663,61500000.0
2008-09-09 07:05:00,1.0663,1.0663,1.0663,1.0663,41100000.0
2008-09-09 07:06:00,1.0663,1.06655,1.0663,1.0663,40300000.0
2008-09-09 07:07:00,1.06625,1.06638,1.06614,1.0662,107500000.0
2008-09-09 07:08:00,1.06616,1.0662,1.06598,1.06598,211500000.0
2008-09-09 07:09:00,1.06615,1.06633,1.06604,1.06633,105300000.0
2008-09-09 07:10:00,1.0663,1.0663,1.0663,1.0663,2000000.0
2008-09-09 07:11:00,1.0663,1.0663,1.0662,1.0662,28100000.0
2008-09-09 07:12:00,1.0663,1.0663,1.0663,1.0663,14000000.0
2008-09-09 07:13:00,1.0663,1.0663,1.06595,1.06605,41200000.0
2008-09-09 07:14:00,1.066,1.0662,1.066,1.066,41300000.0
2008-09-09 07:15:00,1.066,1.066,1.066,1.066,15100000.0
2008-09-09 07:16:00,1.066,1.0661,1.066,1.06605,99800001.0
2008-09-09 07:17:00,1.06605,1.06605,1.066,1.066,2000000.0
2008-09-09 07:18:00,1.066,1.066,1.066,1.066,30200000.0
2008-09-09 07:19:00,1.06607,1.06607,1.0659,1.06593,57400000.0
2008-09-09 07:20:00,1.066,1.066,1.066,1.066,1000000.0
2008-09-09 07:21:00,1.0662,1.0663,1.06595,1.06595,43000000.0
2008-09-09 07:22:00,1.0661,1.0661,1.0661,1.0661,60800001.0
2008-09-09 07:23:00,1.0661,1.0661,1.0661,1.0661,23400000.0
2008-09-09 07:24:00,1.066,1.06608,1.06595,1.066,156900000.0
2008-09-09 07:25:00,1.0661,1.0661,1.0661,1.0661,14600000.0
2008-09-09 07:26:00,1.0661,1.0663,1.0661,1.0663,43200000.0
2008-09-09 07:27:00,1.0663,1.0663,1.0663,1.0663,11600000.0
2008-09-09 07:28:00,1.0661,1.0662,1.0661,1.0662,83100000.0
2008-09-09 07:29:00,1.0662,1.0662,1.0662,1.0662,12600000.0
2008-09-09 07:30:00,1.0662,1.0662,1.0662,1.0662,11600000.0
2008-09-09 07:31:00,1.06602,1.06617,1.06602,1.06608,107400000.0
2008-09-09 07:32:00,1.0662,1.0662,1.0662,1.0662,1000000.0
2008-09-09 07:33:00,1.0662,1.0662,1.0661,1.0661,25600000.0
2008-09-09 07:34:00,1.0662,1.0663,1.06615,1.0663,47100000.0
2008-09-09 07:35:00,1.0663,1.0663,1.0663,1.0663,11600000.0
2008-09-09 07:36:00,1.06613,1.06613,1.06586,1.06612,88100000.0
2008-09-09 07:37:00,1.0662,1.0662,1.06598,1.06612,129400000.0
2008-09-09 07:38:00,1.06599,1.06616,1.06594,1.0661,54100000.0
2008-09-09 07:39:00,1.0662,1.0664,1.0662,1.0663,78000000.0
2008-09-09 07:40:00,1.06594,1.0664,1.06594,1.06616,190100000.0
2008-09-09 07:41:00,1.0663,1.0663,1.06605,1.0661,87200000.0
2008-09-09 07:42:00,1.0661,1.0661,1.0661,1.0661,9800000.0
2008-09-09 07:43:00,1.0661,1.0661,1.0661,1.0661,39600000.0
2008-09-09 07:44:00,1.0661,1.0662,1.0661,1.0662,24400000.0
2008-09-09 07:45:00,1.0661,1.0661,1.0661,1.0661,25700001.0
2008-09-09 07:46:00,1.0661,1.0661,1.066,1.0661,193899998.0
2008-09-09 07:47:00,1.0661,1.0661,1.06585,1.06595,94899999.0
2008-09-09 07:48:00,1.066,1.066,1.066,1.066,3300000.0
2008-09-09 07:49:00,1.06595,1.06595,1.06595,1.06595,4000000.0
2008-09-09 07:50:00,1.066,1.066,1.0659,1.0659,30500000.0
2008-09-09 07:51:00,1.06595,1.06595,1.06515,1.0656,294699999.0
2008-09-09 07:52:00,1.0656,1.0656,1.0655,1.0655,70700000.0
2008-09-09 07:53:00,1.0655,1.0655,1.0655,1.0655,4000000.0
2008-09-09 07:54:00,1.0655,1.06565,1.0655,1.06565,26800000.0
2008-09-09 07:55:00,1.0656,1.0656,1.0656,1.0656,17700000.0
2008-09-09 07:56:00,1.0656,1.0659,1.0656,1.0658,77300000.0
2008-09-09 07:57:00,1.066,1.0661,1.0658,1.0658,28500000.0
2008-09-09 07:58:00,1.0658,1.0658,1.0657,1.0658,38800000.0
2008-09-09 07:59:00,1.0658,1.0658,1.0658,1.0658,2000000.0
2008-09-09 08:00:00,1.06585,1.0659,1.06585,1.0659,11700000.0
2008-09-09 08:01:00,1.0658,1.0658,1.0657,1.06575,71200000.0
2008-09-09 08:02:00,1.0657,1.0657,1.0657,1.0657,6900000.0
2008-09-09 08:03:00,1.0657,1.0657,1.0656,1.0656,58300000.0
2008-09-09 08:04:00,1.0656,1.06565,1.0653,1.0653,88300000.0
2008-09-09 08:05:00,1.0653,1.0655,1.065,1.065,220600000.0
2008-09-09 08:06:00,1.0652,1.0653,1.0652,1.0653,36700000.0
2008-09-09 08:07:00,1.0653,1.06555,1.0653,1.06555,29400000.0
2008-09-09 08:08:00,1.06555,1.06555,1.0653,1.0653,25400000.0
2008-09-09 08:09:00,1.06535,1.06535,1.06515,1.06515,43700000.0
2008-09-09 08:10:00,1.06515,1.06525,1.06515,1.06515,40000000.0
2008-09-09 08:11:00,1.0652,1.06525,1.06515,1.06515,27600000.0
2008-09-09 08:12:00,1.0652,1.06535,1.0651,1.06535,153300000.0
2008-09-09 08:13:00,1.06535,1.06545,1.06515,1.0652,46800000.0
2008-09-09 08:14:00,1.065,1.06531,1.06483,1.06491,45600000.0
2008-09-09 08:15:00,1.06515,1.06515,1.06485,1.0649,26400000.0
2008-09-09 08:16:00,1.0649,1.065,1.0649,1.065,7900000.0
2008-09-09 08:17:00,1.0648,1.06485,1.0648,1.06485,8600000.0
2008-09-09 08:18:00,1.0651,1.0652,1.06475,1.0649,123100000.0
2008-09-09 08:19:00,1.0649,1.0649,1.0647,1.0649,190000000.0
2008-09-09 08:20:00,1.06485,1.0649,1.0648,1.0648,45100000.0
2008-09-09 08:21:00,1.0648,1.0648,1.06465,1.06465,116500000.0
2008-09-09 08:22:00,1.0646,1.0646,1.0644,1.06445,135500000.0
2008-09-09 08:23:00,1.0645,1.0645,1.06425,1.0645,42100000.0
2008-09-09 08:24:00,1.0645,1.0647,1.0644,1.0647,30000000.0
2008-09-09 08:25:00,1.0647,1.0647,1.0646,1.0646,4900000.0
2008-09-09 08:26:00,1.06465,1.0647,1.0646,1.0646,11700000.0
2008-09-09 08:27:00,1.06455,1.0647,1.06455,1.0647,13800000.0
2008-09-09 08:28:00,1.0647,1.0647,1.06435,1.0645,53000000.0
2008-09-09 08:29:00,1.06445,1.06445,1.06445,1.06445,3900000.0
2008-09-09 08:30:00,1.06445,1.06455,1.0642,1.0643,78600000.0
2008-09-09 08:31:00,1.06425,1.06425,1.06415,1.06415,14500000.0
2008-09-09 08:32:00,1.0641,1.0644,1.06405,1.0644,61600000.0
2008-09-09 08:33:00,1.0645,1.0645,1.0645,1.0645,1000000.0
2008-09-09 08:34:00,1.0645,1.06475,1.0644,1.06465,49480000.0
2008-09-09 08:35:00,1.0647,1.0647,1.06445,1.0645,87200000.0
2008-09-09 08:36:00,1.0645,1.0645,1.0645,1.0645,27300000.0
2008-09-09 08:37:00,1.0645,1.06465,1.0645,1.06465,40200000.0
2008-09-09 08:38:00,1.0647,1.0648,1.0647,1.0647,20700000.0
2008-09-09 08:39:00,1.0647,1.06515,1.0647,1.0648,86700000.0
2008-09-09 08:40:00,1.0648,1.0648,1.06475,1.06475,19700000.0
2008-09-09 08:41:00,1.06475,1.06475,1.06415,1.06415,114000000.0
2008-09-09 08:42:00,1.0642,1.0642,1.06395,1.06405,69200000.0
2008-09-09 08:43:00,1.06405,1.0641,1.064,1.064,60600000.0
2008-09-09 08:44:00,1.06415,1.0644,1.06395,1.0643,103600000.0
2008-09-09 08:45:00,1.06421,1.06433,1.06392,1.06424,49600000.0
2008-09-09 08:46:00,1.0644,1.0644,1.0643,1.0643,44700000.0
2008-09-09 08:47:00,1.06435,1.06435,1.0641,1.06415,77700000.0
2008-09-09 08:48:00,1.0641,1.06415,1.06375,1.0638,42200000.0
2008-09-09 08:49:00,1.0638,1.0638,1.06345,1.0637,82800000.0
2008-09-09 08:50:00,1.06365,1.0637,1.06365,1.06365,30100000.0
2008-09-09 08:51:00,1.0636,1.0637,1.0636,1.0637,17200000.0
2008-09-09 08:52:00,1.06375,1.0638,1.0636,1.06375,63300000.0
2008-09-09 08:53:00,1.06375,1.06415,1.0637,1.0641,86100000.0
2008-09-09 08:54:00,1.0643,1.06435,1.06395,1.0642,62200000.0
2008-09-09 08:55:00,1.0642,1.0642,1.0642,1.0642,21600000.0
2008-09-09 08:56:00,1.06385,1.0643,1.06385,1.06425,105300000.0
2008-09-09 08:57:00,1.0643,1.0643,1.0641,1.06415,114300000.0
2008-09-09 08:58:00,1.06415,1.06415,1.0641,1.0641,20700000.0
2008-09-09 08:59:00,1.064,1.064,1.06355,1.06385,147600000.0
2008-09-09 09:00:00,1.06405,1.06405,1.0635,1.0635,112900000.0
2008-09-09 09:01:00,1.0635,1.06385,1.06345,1.0638,119200000.0
2008-09-09 09:02:00,1.0637,1.0638,1.0636,1.0636,71300000.0
2008-09-09 09:03:00,1.0637,1.0639,1.06335,1.06335,318000000.0
2008-09-09 09:04:00,1.0634,1.06395,1.0634,1.06385,394300000.0
2008-09-09 09:05:00,1.0639,1.06415,1.0638,1.0638,108600000.0
2008-09-09 09:06:00,1.06355,1.064,1.0635,1.064,113900000.0
2008-09-09 09:07:00,1.064,1.0643,1.064,1.0643,123100000.0
2008-09-09 09:08:00,1.0643,1.06435,1.0642,1.06435,118300001.0
2008-09-09 09:09:00,1.06435,1.06455,1.0642,1.06455,168100000.0
2008-09-09 09:10:00,1.06455,1.06495,1.06455,1.06495,134299999.0
2008-09-09 09:11:00,1.06495,1.0653,1.06495,1.0653,133300003.0
2008-09-09 09:12:00,1.06525,1.0653,1.0649,1.0649,83100000.0
2008-09-09 09:13:00,1.0649,1.06515,1.0649,1.06515,163400000.0
2008-09-09 09:14:00,1.06505,1.06525,1.0649,1.065,199100000.0
2008-09-09 09:15:00,1.065,1.065,1.065,1.065,20900000.0
2008-09-09 09:16:00,1.065,1.065,1.0649,1.0649,48800000.0
2008-09-09 09:17:00,1.06485,1.06485,1.0646,1.0646,141200000.0
2008-09-09 09:18:00,1.0646,1.0646,1.0646,1.0646,37200000.0
2008-09-09 09:19:00,1.0646,1.0648,1.0646,1.06475,115500000.0
2008-09-09 09:20:00,1.0647,1.06475,1.0646,1.06465,127300000.0
2008-09-09 09:21:00,1.0646,1.06465,1.06455,1.0646,50700000.0
2008-09-09 09:22:00,1.0646,1.06465,1.0646,1.06465,46700000.0
2008-09-09 09:23:00,1.0646,1.0646,1.0641,1.0641,243100000.0
2008-09-09 09:24:00,1.06405,1.06405,1.0638,1.064,226100000.0
2008-09-09 09:25:00,1.0639,1.0639,1.0638,1.0639,195700000.0
2008-09-09 09:26:00,1.064,1.06415,1.064,1.06415,61800000.0
2008-09-09 09:27:00,1.06425,1.0646,1.06415,1.0645,352600000.0
2008-09-09 09:28:00,1.06445,1.0645,1.0643,1.0644,60000000.0
2008-09-09 09:29:00,1.06435,1.0644,1.0643,1.0643,22600000.0
2008-09-09 09:30:00,1.06435,1.0645,1.06435,1.0644,98400000.0
2008-09-09 09:31:00,1.06435,1.06435,1.06435,1.06435,4400000.0
2008-09-09 09:32:00,1.0644,1.0644,1.0642,1.06435,56800000.0
2008-09-09 09:33:00,1.0643,1.06435,1.0643,1.0643,51700000.0
2008-09-09 09:34:00,1.0643,1.0644,1.0643,1.0644,28800000.0
2008-09-09 09:35:00,1.0644,1.06445,1.06425,1.0643,159200000.0
2008-09-09 09:36:00,1.06425,1.0643,1.0642,1.0642,44900000.0
2008-09-09 09:37:00,1.0642,1.06425,1.06415,1.06425,13600000.0
2008-09-09 09:38:00,1.0641,1.0643,1.0641,1.06425,153700000.0
2008-09-09 09:39:00,1.06425,1.0643,1.06425,1.0643,35000000.0
2008-09-09 09:40:00,1.0643,1.06435,1.06375,1.06385,159300000.0
2008-09-09 09:41:00,1.0638,1.0639,1.06355,1.0639,148200000.0
2008-09-09 09:42:00,1.0639,1.0639,1.0634,1.06345,135200000.0
2008-09-09 09:43:00,1.06345,1.0635,1.06315,1.0632,105300000.0
2008-09-09 09:44:00,1.0633,1.06355,1.06325,1.06345,131400000.0
2008-09-09 09:45:00,1.06345,1.06345,1.06335,1.06335,31500000.0
2008-09-09 09:46:00,1.06335,1.0635,1.06335,1.0634,81600000.0
2008-09-09 09:47:00,1.0634,1.06345,1.06285,1.0629,124900000.0
2008-09-09 09:48:00,1.0629,1.06295,1.0626,1.0628,129200000.0
2008-09-09 09:49:00,1.0628,1.06285,1.06175,1.0618,278100000.0
2008-09-09 09:50:00,1.06185,1.062,1.06185,1.06195,55900000.0
2008-09-09 09:51:00,1.06205,1.0631,1.06195,1.06305,171800000.0
2008-09-09 09:52:00,1.063,1.0637,1.0627,1.06305,266300000.0
2008-09-09 09:53:00,1.06305,1.06315,1.06305,1.06315,34600000.0
2008-09-09 09:54:00,1.06315,1.0632,1.0629,1.06295,86100000.0
2008-09-09 09:55:00,1.0629,1.0629,1.0629,1.0629,18300000.0
2008-09-09 09:56:00,1.0629,1.06295,1.06255,1.0626,85200000.0
2008-09-09 09:57:00,1.06265,1.06275,1.0621,1.06245,228800000.0
2008-09-09 09:58:00,1.0625,1.0634,1.0625,1.06335,129900000.0
2008-09-09 09:59:00,1.0634,1.065,1.06305,1.065,431300000.0
2008-09-09 10:00:00,1.06505,1.0652,1.0643,1.0643,232900000.0
2008-09-09 10:01:00,1.06435,1.0645,1.06415,1.06425,171700000.0
2008-09-09 10:02:00,1.06425,1.06425,1.06405,1.06415,82400000.0
2008-09-09 10:03:00,1.06415,1.0642,1.06415,1.0642,17300000.0
2008-09-09 10:04:00,1.0642,1.0643,1.0642,1.0643,41500000.0
2008-09-09 10:05:00,1.0643,1.0643,1.06425,1.06425,5400000.0
2008-09-09 10:06:00,1.06435,1.06455,1.06435,1.0645,48500000.0
2008-09-09 10:07:00,1.0645,1.0648,1.0645,1.06455,87200000.0
2008-09-09 10:08:00,1.06455,1.06465,1.0643,1.0643,121900000.0
2008-09-09 10:09:00,1.0643,1.06435,1.0643,1.06435,34800000.0
2008-09-09 10:10:00,1.06435,1.0644,1.0643,1.0643,48500000.0
2008-09-09 10:11:00,1.06425,1.0644,1.06425,1.06425,70800000.0
2008-09-09 10:12:00,1.0643,1.0644,1.06425,1.06435,61200000.0
2008-09-09 10:13:00,1.0644,1.06475,1.0644,1.06465,126100000.0
2008-09-09 10:14:00,1.06465,1.0648,1.0646,1.0648,133800000.0
2008-09-09 10:15:00,1.06495,1.06495,1.0646,1.0648,50000000.0
2008-09-09 10:16:00,1.0648,1.06485,1.06445,1.06485,179800000.0
2008-09-09 10:17:00,1.06485,1.0649,1.06435,1.0644,133100000.0
2008-09-09 10:18:00,1.0644,1.0648,1.06415,1.0644,145800000.0
2008-09-09 10:19:00,1.0644,1.06445,1.06425,1.0643,97100000.0
2008-09-09 10:20:00,1.0643,1.06465,1.06425,1.06465,138500000.0
2008-09-09 10:21:00,1.0647,1.0647,1.0647,1.0647,29400000.0
2008-09-09 10:22:00,1.0647,1.0652,1.0647,1.06515,350900000.0
2008-09-09 10:23:00,1.06515,1.0655,1.06515,1.0655,74400000.0
2008-09-09 10:24:00,1.06545,1.06545,1.06525,1.06525,68300000.0
2008-09-09 10:25:00,1.06525,1.0653,1.06525,1.06525,260100000.0
2008-09-09 10:26:00,1.06525,1.0653,1.06525,1.0653,108200000.0
2008-09-09 10:27:00,1.0653,1.0653,1.06515,1.06515,65300000.0
2008-09-09 10:28:00,1.0651,1.06515,1.065,1.065,70100000.0
2008-09-09 10:29:00,1.06505,1.06505,1.06475,1.0649,74300000.0
2008-09-09 10:30:00,1.0649,1.0651,1.0648,1.0649,94500000.0
2008-09-09 10:31:00,1.0649,1.065,1.0649,1.0649,43600000.0
2008-09-09 10:32:00,1.06495,1.0653,1.06495,1.0652,90700000.0
2008-09-09 10:33:00,1.0652,1.0661,1.06515,1.06605,154600000.0
2008-09-09 10:34:00,1.0661,1.0661,1.06565,1.06565,158900000.0
2008-09-09 10:35:00,1.06565,1.0658,1.0656,1.0658,82500000.0
2008-09-09 10:36:00,1.0658,1.0659,1.0658,1.0658,57400000.0
2008-09-09 10:37:00,1.06585,1.0659,1.06575,1.0658,377400000.0
2008-09-09 10:38:00,1.06585,1.06585,1.0655,1.06555,117600000.0
2008-09-09 10:39:00,1.0655,1.06555,1.0654,1.0654,53100000.0
2008-09-09 10:40:00,1.0654,1.0654,1.0653,1.0653,121200000.0
2008-09-09 10:41:00,1.0653,1.0653,1.0651,1.0651,70400000.0
2008-09-09 10:42:00,1.06515,1.0652,1.06515,1.0652,16800000.0
2008-09-09 10:43:00,1.0652,1.0652,1.065,1.0651,43400000.0
2008-09-09 10:44:00,1.0651,1.0651,1.065,1.065,34800000.0
2008-09-09 10:45:00,1.065,1.0653,1.0649,1.06505,95300000.0
2008-09-09 10:46:00,1.06505,1.0651,1.0649,1.06505,170500000.0
2008-09-09 10:47:00,1.0651,1.0652,1.065,1.06515,88800000.0
2008-09-09 10:48:00,1.06515,1.0653,1.065,1.06525,91300000.0
2008-09-09 10:49:00,1.0652,1.0653,1.06495,1.06495,165800000.0
2008-09-09 10:50:00,1.0649,1.065,1.0649,1.06495,56900000.0
2008-09-09 10:51:00,1.06495,1.065,1.06485,1.06485,41200000.0
2008-09-09 10:52:00,1.0648,1.06485,1.0648,1.0648,18500000.0
2008-09-09 10:53:00,1.0648,1.0648,1.0643,1.0644,124100000.0
2008-09-09 10:54:00,1.06415,1.06434,1.06404,1.06408,255900000.0
2008-09-09 10:55:00,1.06435,1.06465,1.0641,1.0641,85000000.0
2008-09-09 10:56:00,1.0641,1.0642,1.06395,1.064,231400000.0
2008-09-09 10:57:00,1.064,1.0647,1.064,1.06465,132400000.0
2008-09-09 10:58:00,1.0646,1.0648,1.0646,1.0647,63400000.0
2008-09-09 10:59:00,1.06465,1.0647,1.0641,1.0641,216900000.0
2008-09-09 11:00:00,1.0641,1.0641,1.06335,1.0635,96900000.0
2008-09-09 11:01:00,1.06345,1.0636,1.0631,1.0635,89900000.0
2008-09-09 11:02:00,1.0635,1.0639,1.06335,1.0638,96800000.0
2008-09-09 11:03:00,1.0638,1.0638,1.0637,1.0637,30300000.0
2008-09-09 11:04:00,1.0637,1.0641,1.0637,1.0639,96900000.0
2008-09-09 11:05:00,1.0638,1.06385,1.0638,1.06385,15100000.0
2008-09-09 11:06:00,1.06385,1.06385,1.06385,1.06385,1000000.0
2008-09-09 11:07:00,1.06375,1.0638,1.06245,1.0625,328800000.0
2008-09-09 11:08:00,1.0625,1.06275,1.0623,1.0627,278300000.0
2008-09-09 11:09:00,1.06265,1.06275,1.0626,1.0626,205500000.0
2008-09-09 11:10:00,1.0626,1.0626,1.0623,1.0623,121600000.0
2008-09-09 11:11:00,1.0623,1.0623,1.0615,1.0619,200000000.0
2008-09-09 11:12:00,1.0619,1.0624,1.0618,1.0624,172200000.0
2008-09-09 11:13:00,1.06235,1.06295,1.06235,1.0627,211900000.0
2008-09-09 11:14:00,1.0627,1.0627,1.062,1.06225,362400000.0
2008-09-09 11:15:00,1.06225,1.0627,1.06215,1.0627,218500000.0
2008-09-09 11:16:00,1.06265,1.0627,1.06215,1.0624,109500000.0
2008-09-09 11:17:00,1.0622,1.0626,1.0622,1.0626,54800000.0
2008-09-09 11:18:00,1.0626,1.06265,1.0622,1.0626,125500000.0
2008-09-09 11:19:00,1.0625,1.0625,1.06245,1.06245,48800000.0
2008-09-09 11:20:00,1.06245,1.0625,1.06215,1.06215,87600000.0
2008-09-09 11:21:00,1.06215,1.06215,1.0618,1.0619,110900000.0
2008-09-09 11:22:00,1.0619,1.06195,1.06185,1.06185,99800000.0
2008-09-09 11:23:00,1.0619,1.0621,1.0619,1.06205,47500000.0
2008-09-09 11:24:00,1.0621,1.0621,1.06205,1.06205,19400000.0
2008-09-09 11:25:00,1.06215,1.06215,1.0621,1.06215,25900000.0
2008-09-09 11:26:00,1.0622,1.06255,1.0622,1.06255,106700000.0
2008-09-09 11:27:00,1.06255,1.06255,1.06205,1.0621,205500000.0
2008-09-09 11:28:00,1.0621,1.06215,1.06175,1.0619,258200000.0
2008-09-09 11:29:00,1.0619,1.06205,1.06185,1.06195,182100000.0
2008-09-09 11:30:00,1.062,1.062,1.06195,1.06195,64300000.0
2008-09-09 11:31:00,1.06195,1.062,1.06155,1.06165,144100000.0
2008-09-09 11:32:00,1.0617,1.0618,1.0613,1.0613,163100000.0
2008-09-09 11:33:00,1.06135,1.0615,1.0613,1.06135,166700000.0
2008-09-09 11:34:00,1.06135,1.0616,1.06135,1.0615,110100000.0
2008-09-09 11:35:00,1.0615,1.06165,1.0615,1.06155,132900000.0
2008-09-09 11:36:00,1.06155,1.06155,1.0615,1.0615,23300000.0
2008-09-09 11:37:00,1.0615,1.0615,1.0613,1.0613,232000000.0
2008-09-09 11:38:00,1.0613,1.0614,1.06095,1.06105,113700000.0
2008-09-09 11:39:00,1.06105,1.0611,1.061,1.06105,196300000.0
2008-09-09 11:40:00,1.06105,1.0613,1.06105,1.0613,90400000.0
2008-09-09 11:41:00,1.0614,1.0614,1.0611,1.0612,218200000.0
2008-09-09 11:42:00,1.0612,1.06135,1.0611,1.0613,198700000.0
2008-09-09 11:43:00,1.0613,1.0613,1.06095,1.06115,178800000.0
2008-09-09 11:44:00,1.0612,1.06145,1.0611,1.06145,109799999.0
2008-09-09 11:45:00,1.06145,1.0623,1.0612,1.0623,226400000.0
2008-09-09 11:46:00,1.0622,1.06245,1.0618,1.0619,170200000.0
2008-09-09 11:47:00,1.062,1.0623,1.06195,1.06225,118000000.0
2008-09-09 11:48:00,1.06225,1.0626,1.06225,1.0624,197100000.0
2008-09-09 11:49:00,1.0624,1.06245,1.0623,1.0623,91000000.0
2008-09-09 11:50:00,1.0623,1.0628,1.0623,1.0627,211700000.0
2008-09-09 11:51:00,1.0627,1.0629,1.0625,1.06285,120500000.0
2008-09-09 11:52:00,1.06285,1.06285,1.06255,1.0626,79100000.0
2008-09-09 11:53:00,1.06275,1.06275,1.0625,1.0626,122700000.0
2008-09-09 11:54:00,1.0625,1.0626,1.0622,1.06225,172900000.0
2008-09-09 11:55:00,1.06225,1.0624,1.0622,1.06235,109600000.0
2008-09-09 11:56:00,1.0624,1.0624,1.06235,1.06235,13000000.0
2008-09-09 11:57:00,1.06235,1.06275,1.0623,1.0627,115700000.0
2008-09-09 11:58:00,1.06285,1.0629,1.0622,1.0623,203200000.0
2008-09-09 11:59:00,1.0623,1.06235,1.0623,1.06235,26900000.0
2008-09-09 12:00:00,1.0623,1.06235,1.06215,1.0622,39400000.0
2008-09-09 12:01:00,1.0622,1.0623,1.0622,1.0623,26700000.0
2008-09-09 12:02:00,1.0623,1.0624,1.0622,1.0622,95000000.0
2008-09-09 12:03:00,1.0622,1.0622,1.0622,1.0622,3600000.0
2008-09-09 12:04:00,1.06187,1.06219,1.06186,1.06208,204400000.0
2008-09-09 12:05:00,1.0622,1.0622,1.0622,1.0622,21000000.0
2008-09-09 12:06:00,1.0622,1.0622,1.0622,1.0622,2000000.0
2008-09-09 12:07:00,1.0622,1.0622,1.06205,1.06205,9800000.0
2008-09-09 12:08:00,1.06205,1.06205,1.0618,1.0618,22900000.0
2008-09-09 12:09:00,1.0619,1.06195,1.06185,1.06195,14000000.0
2008-09-09 12:10:00,1.06195,1.062,1.0619,1.06195,115800000.0
2008-09-09 12:11:00,1.0619,1.0625,1.0619,1.0624,177300000.0
2008-09-09 12:12:00,1.0624,1.0624,1.06195,1.0622,208700000.0
2008-09-09 12:13:00,1.0622,1.0622,1.06195,1.06195,51100000.0
2008-09-09 12:14:00,1.062,1.062,1.0614,1.06155,79800000.0
2008-09-09 12:15:00,1.0615,1.0615,1.06135,1.0614,57400000.0
2008-09-09 12:16:00,1.0614,1.0614,1.0612,1.0613,54500000.0
2008-09-09 12:17:00,1.0613,1.06145,1.0612,1.0612,174900000.0
2008-09-09 12:18:00,1.06135,1.0614,1.06115,1.0613,91000000.0
2008-09-09 12:19:00,1.0614,1.0618,1.0613,1.06175,190200000.0
2008-09-09 12:20:00,1.06175,1.06175,1.0617,1.06175,26000000.0
2008-09-09 12:21:00,1.0618,1.0618,1.06165,1.06165,24300000.0
2008-09-09 12:22:00,1.0616,1.0617,1.0616,1.0617,5700000.0
2008-09-09 12:23:00,1.0617,1.0617,1.06155,1.06155,22000000.0
2008-09-09 12:24:00,1.06155,1.0616,1.06155,1.0616,21000000.0
2008-09-09 12:25:00,1.06155,1.0616,1.06155,1.06155,19300000.0
2008-09-09 12:26:00,1.0615,1.0617,1.0615,1.0617,36900000.0
2008-09-09 12:27:00,1.0616,1.0616,1.0616,1.0616,11100000.0
2008-09-09 12:28:00,1.0616,1.0616,1.06135,1.06135,27400000.0
2008-09-09 12:29:00,1.06104,1.06146,1.06104,1.06114,396899998.0
2008-09-09 12:30:00,1.0614,1.06145,1.0614,1.06145,50500000.0
2008-09-09 12:31:00,1.0615,1.0617,1.0615,1.06165,45600000.0
2008-09-09 12:32:00,1.06165,1.06165,1.06135,1.06145,70300000.0
2008-09-09 12:33:00,1.06145,1.06145,1.0613,1.0613,55200000.0
2008-09-09 12:34:00,1.0613,1.0613,1.0612,1.0612,11200000.0
2008-09-09 12:35:00,1.0612,1.0613,1.0612,1.0612,37200000.0
2008-09-09 12:36:00,1.0612,1.0612,1.0611,1.0611,10100000.0
2008-09-09 12:37:00,1.0611,1.0611,1.0611,1.0611,4400000.0
2008-09-09 12:38:00,1.0611,1.0611,1.0611,1.0611,4400000.0
2008-09-09 12:39:00,1.0612,1.0612,1.0611,1.0611,24000000.0
2008-09-09 12:40:00,1.0612,1.0612,1.0611,1.06115,24300000.0
2008-09-09 12:41:00,1.0612,1.0612,1.0611,1.0611,67800000.0
2008-09-09 12:42:00,1.0612,1.0613,1.06115,1.0613,31100000.0
2008-09-09 12:43:00,1.0612,1.0613,1.0612,1.0612,63800000.0
2008-09-09 12:44:00,1.0613,1.0613,1.061,1.061,77400000.0
2008-09-09 12:45:00,1.061,1.061,1.0604,1.06045,154400000.0
2008-09-09 12:46:00,1.0605,1.0608,1.0603,1.0608,390500000.0
2008-09-09 12:47:00,1.06095,1.0611,1.0608,1.06105,162700000.0
2008-09-09 12:48:00,1.06105,1.0611,1.06105,1.0611,13100000.0
2008-09-09 12:49:00,1.0611,1.0611,1.06105,1.06105,73800000.0
2008-09-09 12:50:00,1.0611,1.0612,1.06075,1.06075,85700000.0
2008-09-09 12:51:00,1.0608,1.06085,1.06075,1.0608,239500000.0
2008-09-09 12:52:00,1.06075,1.061,1.06075,1.0608,58500000.0
2008-09-09 12:53:00,1.06085,1.0612,1.0607,1.06105,121100000.0
2008-09-09 12:54:00,1.0611,1.0614,1.0611,1.0613,120700000.0
2008-09-09 12:55:00,1.0612,1.06125,1.0607,1.0609,251400000.0
2008-09-09 12:56:00,1.06085,1.0614,1.06085,1.06125,214600000.0
2008-09-09 12:57:00,1.0613,1.0617,1.0613,1.06155,121800000.0
2008-09-09 12:58:00,1.06155,1.06155,1.0612,1.0613,116200000.0
2008-09-09 12:59:00,1.06135,1.06145,1.0613,1.0614,81400000.0
2008-09-09 13:00:00,1.06145,1.0615,1.0613,1.0613,170200000.0
2008-09-09 13:01:00,1.0613,1.0614,1.0607,1.0608,309799999.0
2008-09-09 13:02:00,1.0608,1.0609,1.0608,1.0609,133300000.0
2008-09-09 13:03:00,1.0609,1.0613,1.0609,1.06125,95200000.0
2008-09-09 13:04:00,1.06125,1.0613,1.0612,1.06125,60700000.0
2008-09-09 13:05:00,1.0613,1.06135,1.0612,1.06135,102400000.0
2008-09-09 13:06:00,1.06115,1.0613,1.06115,1.0612,61400000.0
2008-09-09 13:07:00,1.0612,1.0613,1.06115,1.06115,157300000.0
2008-09-09 13:08:00,1.06115,1.0612,1.0607,1.06105,263500000.0
2008-09-09 13:09:00,1.06105,1.0614,1.061,1.0613,144900000.0
2008-09-09 13:10:00,1.0614,1.06225,1.06105,1.06205,281900000.0
2008-09-09 13:11:00,1.0621,1.0621,1.0614,1.06195,251400000.0
2008-09-09 13:12:00,1.06205,1.0622,1.06085,1.06095,419800000.0
2008-09-09 13:13:00,1.061,1.06215,1.06095,1.06125,223300000.0
2008-09-09 13:14:00,1.0613,1.0617,1.06125,1.0616,272500000.0
2008-09-09 13:15:00,1.0617,1.0618,1.061,1.06155,207100000.0
2008-09-09 13:16:00,1.0616,1.0623,1.0616,1.062,273600000.0
2008-09-09 13:17:00,1.062,1.0628,1.0618,1.0627,363400000.0
2008-09-09 13:18:00,1.06275,1.063,1.0627,1.0628,251800000.0
2008-09-09 13:19:00,1.0628,1.0629,1.0627,1.0629,57000000.0
2008-09-09 13:20:00,1.0629,1.0629,1.06215,1.0622,211400000.0
2008-09-09 13:21:00,1.0622,1.06235,1.0619,1.06195,149200000.0
2008-09-09 13:22:00,1.06195,1.0622,1.06195,1.0622,139700000.0
2008-09-09 13:23:00,1.0622,1.0629,1.0622,1.0623,279000000.0
2008-09-09 13:24:00,1.0623,1.0625,1.0622,1.06245,183900000.0
2008-09-09 13:25:00,1.06245,1.0627,1.06245,1.06255,84900000.0
2008-09-09 13:26:00,1.06255,1.0629,1.06255,1.0626,68700000.0
2008-09-09 13:27:00,1.0627,1.06285,1.0627,1.06285,73000000.0
2008-09-09 13:28:00,1.0629,1.0629,1.0624,1.0628,297100000.0
2008-09-09 13:29:00,1.0628,1.0628,1.0626,1.06265,42000000.0
2008-09-09 13:30:00,1.06265,1.06265,1.0625,1.06255,38700000.0
2008-09-09 13:31:00,1.06255,1.06255,1.06255,1.06255,9700000.0
2008-09-09 13:32:00,1.06255,1.06275,1.06255,1.06275,119700000.0
2008-09-09 13:33:00,1.0627,1.06275,1.0625,1.06255,51900000.0
2008-09-09 13:34:00,1.06255,1.06255,1.0619,1.062,253200000.0
2008-09-09 13:35:00,1.06175,1.06195,1.06175,1.06195,140000000.0
2008-09-09 13:36:00,1.06195,1.0623,1.06195,1.0622,129800000.0
2008-09-09 13:37:00,1.0622,1.0622,1.06145,1.06145,299280001.0
2008-09-09 13:38:00,1.06145,1.0617,1.06145,1.06165,100300000.0
2008-09-09 13:39:00,1.06165,1.06185,1.06165,1.0618,73900000.0
2008-09-09 13:40:00,1.06185,1.0619,1.06185,1.0619,12900000.0
2008-09-09 13:41:00,1.06195,1.0622,1.06195,1.0621,72000000.0
2008-09-09 13:42:00,1.06215,1.0623,1.06215,1.0623,82400000.0
2008-09-09 13:43:00,1.0623,1.06235,1.0622,1.06235,54000000.0
2008-09-09 13:44:00,1.06235,1.0625,1.0623,1.0624,71500000.0
2008-09-09 13:45:00,1.06245,1.06315,1.06245,1.0631,149300000.0
2008-09-09 13:46:00,1.0632,1.0633,1.0625,1.0625,146500000.0
2008-09-09 13:47:00,1.0625,1.0632,1.0625,1.06295,122200000.0
2008-09-09 13:48:00,1.06295,1.063,1.06295,1.063,21700000.0
2008-09-09 13:49:00,1.06305,1.0631,1.06305,1.0631,13000000.0
2008-09-09 13:50:00,1.06305,1.0633,1.06305,1.0632,100800000.0
2008-09-09 13:51:00,1.06325,1.06335,1.0632,1.0633,27100000.0
2008-09-09 13:52:00,1.0632,1.0634,1.06315,1.06315,106000000.0
2008-09-09 13:53:00,1.0632,1.0634,1.0631,1.06315,101100000.0
2008-09-09 13:54:00,1.0632,1.06335,1.06315,1.0632,78600000.0
2008-09-09 13:55:00,1.0632,1.06325,1.06285,1.06295,274900000.0
2008-09-09 13:56:00,1.06295,1.063,1.06285,1.0629,86500000.0
2008-09-09 13:57:00,1.0629,1.0631,1.0629,1.0631,191700000.0
2008-09-09 13:58:00,1.0631,1.06355,1.0631,1.06345,124700000.0
2008-09-09 13:59:00,1.0635,1.06375,1.06315,1.0633,221700000.0
2008-09-09 14:00:00,1.0633,1.0638,1.0633,1.0638,180200000.0
2008-09-09 14:01:00,1.0637,1.06375,1.0632,1.06325,135300000.0
2008-09-09 14:02:00,1.06325,1.0633,1.0629,1.0631,104600000.0
2008-09-09 14:03:00,1.0632,1.0632,1.06265,1.06265,81600000.0
2008-09-09 14:04:00,1.06265,1.0627,1.06255,1.0626,153400000.0
2008-09-09 14:05:00,1.0626,1.06275,1.0625,1.0627,136800000.0
2008-09-09 14:06:00,1.06275,1.063,1.06275,1.063,122900000.0
2008-09-09 14:07:00,1.063,1.0631,1.06295,1.06305,53600000.0
2008-09-09 14:08:00,1.0631,1.0631,1.06295,1.063,80800000.0
2008-09-09 14:09:00,1.063,1.063,1.06245,1.0625,152700000.0
2008-09-09 14:10:00,1.0625,1.0625,1.0625,1.0625,24200000.0
2008-09-09 14:11:00,1.0625,1.06265,1.06225,1.06235,175800000.0
2008-09-09 14:12:00,1.0624,1.06265,1.06235,1.0626,189200000.0
2008-09-09 14:13:00,1.0626,1.0628,1.06255,1.0626,106900000.0
2008-09-09 14:14:00,1.06265,1.063,1.0625,1.0627,438499998.0
2008-09-09 14:15:00,1.06265,1.06275,1.062,1.06255,402600000.0
2008-09-09 14:16:00,1.06255,1.0626,1.0625,1.06255,85000000.0
2008-09-09 14:17:00,1.06255,1.06255,1.0623,1.0624,133600000.0
2008-09-09 14:18:00,1.06245,1.0625,1.06235,1.06245,163400000.0
2008-09-09 14:19:00,1.0625,1.0626,1.06245,1.06255,154100000.0
2008-09-09 14:20:00,1.0625,1.0633,1.06225,1.0623,382300000.0
2008-09-09 14:21:00,1.06235,1.06245,1.06205,1.06215,347100000.0
2008-09-09 14:22:00,1.0622,1.063,1.0622,1.06255,319100000.0
2008-09-09 14:23:00,1.0626,1.06295,1.06245,1.0626,139200000.0
2008-09-09 14:24:00,1.0624,1.06265,1.0624,1.0626,130500000.0
2008-09-09 14:25:00,1.0626,1.0626,1.06245,1.0625,134800000.0
2008-09-09 14:26:00,1.0625,1.06265,1.0622,1.06225,160300000.0
2008-09-09 14:27:00,1.0623,1.0627,1.0622,1.0626,256200000.0
2008-09-09 14:28:00,1.0626,1.0626,1.06255,1.0626,124300000.0
2008-09-09 14:29:00,1.0626,1.0626,1.0625,1.0625,66100000.0
2008-09-09 14:30:00,1.0625,1.0627,1.06245,1.0626,90200000.0
2008-09-09 14:31:00,1.0626,1.0626,1.0626,1.0626,55100000.0
2008-09-09 14:32:00,1.0626,1.0628,1.0626,1.0628,139200000.0
2008-09-09 14:33:00,1.0628,1.063,1.06275,1.0629,278300000.0
2008-09-09 14:34:00,1.0629,1.0632,1.0629,1.063,140300000.0
2008-09-09 14:35:00,1.063,1.0632,1.06275,1.063,428680000.0
2008-09-09 14:36:00,1.063,1.0632,1.0627,1.06295,366200000.0
2008-09-09 14:37:00,1.0629,1.06395,1.0629,1.06395,222500000.0
2008-09-09 14:38:00,1.06395,1.0643,1.0632,1.06325,234600000.0
2008-09-09 14:39:00,1.06335,1.06365,1.06315,1.0636,350700000.0
2008-09-09 14:40:00,1.0637,1.06415,1.0636,1.0637,355500002.0
2008-09-09 14:41:00,1.0637,1.0638,1.0634,1.0634,180400000.0
2008-09-09 14:42:00,1.06345,1.064,1.06345,1.06385,338700000.0
2008-09-09 14:43:00,1.0639,1.064,1.06375,1.0639,505400000.0
2008-09-09 14:44:00,1.06405,1.0643,1.0639,1.0639,356500000.0
2008-09-09 14:45:00,1.06395,1.06475,1.0639,1.06395,378500000.0
2008-09-09 14:46:00,1.06395,1.06415,1.06385,1.06415,235000001.0
2008-09-09 14:47:00,1.06415,1.0643,1.0641,1.0643,224400000.0
2008-09-09 14:48:00,1.0643,1.0644,1.0638,1.0638,168900000.0
2008-09-09 14:49:00,1.06395,1.0641,1.0638,1.06385,301000001.0
2008-09-09 14:50:00,1.06385,1.0641,1.06375,1.064,278500000.0
2008-09-09 14:51:00,1.064,1.06415,1.0638,1.06395,225900000.0
2008-09-09 14:52:00,1.06395,1.06445,1.06395,1.0643,313900000.0
2008-09-09 14:53:00,1.0643,1.0647,1.0643,1.0646,181700000.0
2008-09-09 14:54:00,1.0646,1.0652,1.0646,1.065,229000000.0
2008-09-09 14:55:00,1.06515,1.0652,1.0647,1.0648,229600000.0
2008-09-09 14:56:00,1.0648,1.0658,1.0648,1.0656,250400000.0
2008-09-09 14:57:00,1.0656,1.0656,1.06505,1.06505,237200000.0
2008-09-09 14:58:00,1.0651,1.0653,1.06465,1.06465,145200000.0
2008-09-09 14:59:00,1.06485,1.065,1.0646,1.06475,220000000.0
2008-09-09 15:00:00,1.06475,1.06525,1.06475,1.0649,255000000.0
2008-09-09 15:01:00,1.0649,1.065,1.0648,1.06485,120700000.0
2008-09-09 15:02:00,1.0649,1.06495,1.0648,1.0648,108500000.0
2008-09-09 15:03:00,1.0648,1.065,1.06475,1.0648,50000000.0
2008-09-09 15:04:00,1.0648,1.0651,1.06475,1.06485,137500000.0
2008-09-09 15:05:00,1.06495,1.06525,1.06495,1.0651,331799999.0
2008-09-09 15:06:00,1.0652,1.0653,1.0651,1.0653,106100000.0
2008-09-09 15:07:00,1.0653,1.0656,1.0653,1.06545,108700000.0
2008-09-09 15:08:00,1.0655,1.0658,1.0654,1.06575,343599999.0
2008-09-09 15:09:00,1.0658,1.0658,1.0652,1.0653,351700000.0
2008-09-09 15:10:00,1.0653,1.0653,1.0649,1.0649,224200000.0
2008-09-09 15:11:00,1.0649,1.0653,1.0649,1.0653,217100000.0
2008-09-09 15:12:00,1.0653,1.0658,1.06515,1.06555,408000000.0
2008-09-09 15:13:00,1.0656,1.0658,1.0656,1.0658,105500001.0
2008-09-09 15:14:00,1.0658,1.066,1.06555,1.066,239100000.0
2008-09-09 15:15:00,1.066,1.0661,1.06565,1.0657,190900000.0
2008-09-09 15:16:00,1.0657,1.0659,1.0657,1.0658,211400000.0
2008-09-09 15:17:00,1.0658,1.066,1.0656,1.066,226000000.0
2008-09-09 15:18:00,1.0662,1.0663,1.066,1.0662,185100000.0
2008-09-09 15:19:00,1.0662,1.0662,1.0658,1.0661,161800000.0
2008-09-09 15:20:00,1.0661,1.0662,1.06585,1.0659,249800000.0
2008-09-09 15:21:00,1.0659,1.06615,1.0658,1.06615,288500000.0
2008-09-09 15:22:00,1.06615,1.06645,1.0659,1.066,220100000.0
2008-09-09 15:23:00,1.066,1.0664,1.0658,1.0664,319400000.0
2008-09-09 15:24:00,1.0664,1.0664,1.06605,1.06615,366900000.0
2008-09-09 15:25:00,1.0662,1.0665,1.0662,1.0663,245300001.0
2008-09-09 15:26:00,1.06635,1.067,1.06625,1.06695,427600000.0
2008-09-09 15:27:00,1.06695,1.06715,1.0669,1.06695,153600000.0
2008-09-09 15:28:00,1.06695,1.067,1.0665,1.06685,179832400.0
2008-09-09 15:29:00,1.06685,1.06715,1.0668,1.0668,193400000.0
2008-09-09 15:30:00,1.0668,1.06755,1.0668,1.0672,377699999.0
2008-09-09 15:31:00,1.06715,1.06785,1.06715,1.0678,544400001.0
2008-09-09 15:32:00,1.0677,1.068,1.0675,1.0678,470200000.0
2008-09-09 15:33:00,1.0678,1.0679,1.06775,1.0678,130800000.0
2008-09-09 15:34:00,1.0678,1.0678,1.0676,1.06775,188000000.0
2008-09-09 15:35:00,1.06755,1.068,1.06755,1.0678,214700000.0
2008-09-09 15:36:00,1.0678,1.0681,1.0676,1.068,302100000.0
2008-09-09 15:37:00,1.068,1.06815,1.068,1.06805,268900000.0
2008-09-09 15:38:00,1.06805,1.0684,1.06805,1.0683,197500000.0
2008-09-09 15:39:00,1.0683,1.0685,1.06805,1.0681,380100000.0
2008-09-09 15:40:00,1.06815,1.0682,1.0678,1.0679,182000000.0
2008-09-09 15:41:00,1.0679,1.06805,1.0678,1.06805,122100000.0
2008-09-09 15:42:00,1.06805,1.06815,1.06785,1.06795,134500000.0
2008-09-09 15:43:00,1.06795,1.068,1.0677,1.0678,362500000.0
2008-09-09 15:44:00,1.0678,1.0679,1.0674,1.06745,379600000.0
2008-09-09 15:45:00,1.06745,1.0676,1.0665,1.0666,409600000.0
2008-09-09 15:46:00,1.0666,1.0673,1.0666,1.0673,456400000.0
2008-09-09 15:47:00,1.0671,1.0674,1.0671,1.06735,149900000.0
2008-09-09 15:48:00,1.06735,1.0676,1.06735,1.06735,97100000.0
2008-09-09 15:49:00,1.0674,1.0674,1.0667,1.06695,205900000.0
2008-09-09 15:50:00,1.06695,1.067,1.0665,1.0665,194500000.0
2008-09-09 15:51:00,1.06655,1.0667,1.06645,1.06655,277100000.0
2008-09-09 15:52:00,1.06655,1.0673,1.0665,1.06695,249700000.0
2008-09-09 15:53:00,1.067,1.067,1.0665,1.0668,287300000.0
2008-09-09 15:54:00,1.0668,1.067,1.0668,1.067,111100000.0
2008-09-09 15:55:00,1.067,1.0672,1.06685,1.0672,200300000.0
2008-09-09 15:56:00,1.0672,1.0673,1.067,1.0672,312300000.0
2008-09-09 15:57:00,1.0673,1.0675,1.0672,1.0672,194100000.0
2008-09-09 15:58:00,1.0673,1.0673,1.0668,1.0669,209900000.0
2008-09-09 15:59:00,1.0669,1.0671,1.0669,1.0671,60500000.0
2008-09-09 16:00:00,1.0671,1.0672,1.0666,1.06675,206880000.0
2008-09-09 16:01:00,1.06675,1.0671,1.06615,1.0663,369000000.0
2008-09-09 16:02:00,1.0664,1.0664,1.06575,1.06575,396300001.0
2008-09-09 16:03:00,1.06575,1.0664,1.0657,1.0664,287600000.0
2008-09-09 16:04:00,1.0664,1.0665,1.06585,1.0662,249900000.0
2008-09-09 16:05:00,1.0662,1.0662,1.0656,1.0658,252800000.0
2008-09-09 16:06:00,1.0658,1.0658,1.0656,1.0656,142100000.0
2008-09-09 16:07:00,1.0656,1.0657,1.0655,1.0656,250800000.0
2008-09-09 16:08:00,1.06565,1.06575,1.0656,1.06565,186000000.0
2008-09-09 16:09:00,1.0657,1.0661,1.0657,1.066,126100000.0
2008-09-09 16:10:00,1.066,1.0664,1.066,1.0661,298600000.0
2008-09-09 16:11:00,1.06615,1.0669,1.06615,1.0669,488700000.0
2008-09-09 16:12:00,1.06695,1.067,1.0664,1.0667,393000000.0
2008-09-09 16:13:00,1.0667,1.0667,1.0667,1.0667,113700000.0
2008-09-09 16:14:00,1.0667,1.0668,1.0667,1.0668,108700000.0
2008-09-09 16:15:00,1.0669,1.067,1.06675,1.0669,177600000.0
2008-09-09 16:16:00,1.0669,1.0673,1.0669,1.0673,80800000.0
2008-09-09 16:17:00,1.06725,1.0673,1.0669,1.0672,179000000.0
2008-09-09 16:18:00,1.0672,1.0679,1.0671,1.0679,253400000.0
2008-09-09 16:19:00,1.0679,1.068,1.06695,1.0672,316800000.0
2008-09-09 16:20:00,1.0673,1.06795,1.06725,1.0676,336400000.0
2008-09-09 16:21:00,1.06755,1.06765,1.0675,1.06765,210000000.0
2008-09-09 16:22:00,1.06765,1.0677,1.0673,1.0674,196800000.0
2008-09-09 16:23:00,1.0674,1.06755,1.06735,1.06735,140500000.0
2008-09-09 16:24:00,1.06735,1.0674,1.06715,1.0672,105300000.0
2008-09-09 16:25:00,1.0673,1.068,1.0672,1.06775,196800000.0
2008-09-09 16:26:00,1.06775,1.06775,1.06725,1.06745,199900000.0
2008-09-09 16:27:00,1.06745,1.0675,1.0674,1.0675,86400000.0
2008-09-09 16:28:00,1.0675,1.0679,1.0675,1.0678,108600000.0
2008-09-09 16:29:00,1.0678,1.0678,1.0674,1.0674,115600000.0
2008-09-09 16:30:00,1.0674,1.0679,1.0674,1.0679,340000000.0
2008-09-09 16:31:00,1.0679,1.0683,1.06775,1.0681,213300000.0
2008-09-09 16:32:00,1.0681,1.0682,1.0679,1.0681,79000000.0
2008-09-09 16:33:00,1.0681,1.0681,1.0678,1.068,79000000.0
2008-09-09 16:34:00,1.068,1.0681,1.0678,1.0679,243100000.0
2008-09-09 16:35:00,1.0678,1.0679,1.0671,1.0675,171900000.0
2008-09-09 16:36:00,1.0675,1.06805,1.0674,1.0679,344800000.0
2008-09-09 16:37:00,1.0679,1.068,1.0674,1.0675,155500000.0
2008-09-09 16:38:00,1.0676,1.06785,1.06745,1.0678,229900000.0
2008-09-09 16:39:00,1.0677,1.0677,1.0674,1.0677,158000000.0
2008-09-09 16:40:00,1.0677,1.0678,1.06765,1.06765,168700000.0
2008-09-09 16:41:00,1.06765,1.0677,1.06765,1.0677,53600000.0
2008-09-09 16:42:00,1.0677,1.0677,1.0673,1.0674,91100000.0
2008-09-09 16:43:00,1.0674,1.06745,1.0671,1.0674,410300000.0
2008-09-09 16:44:00,1.06745,1.0675,1.06735,1.0674,191900000.0
2008-09-09 16:45:00,1.0674,1.06745,1.06735,1.06745,55000000.0
2008-09-09 16:46:00,1.0675,1.06755,1.0673,1.0673,86000000.0
2008-09-09 16:47:00,1.0673,1.0673,1.06725,1.06725,39200000.0
2008-09-09 16:48:00,1.0673,1.0673,1.0671,1.0671,158800000.0
2008-09-09 16:49:00,1.0671,1.0673,1.0671,1.0673,250700000.0
2008-09-09 16:50:00,1.0673,1.0673,1.0671,1.0672,98600000.0
2008-09-09 16:51:00,1.0672,1.0675,1.0671,1.0674,292900000.0
2008-09-09 16:52:00,1.0674,1.0676,1.0672,1.0672,142100000.0
2008-09-09 16:53:00,1.0672,1.0673,1.0671,1.0672,371000000.0
2008-09-09 16:54:00,1.06725,1.0676,1.0672,1.0675,287300000.0
2008-09-09 16:55:00,1.0675,1.0675,1.0671,1.0674,228400000.0
2008-09-09 16:56:00,1.0674,1.0676,1.06735,1.06745,213600000.0
2008-09-09 16:57:00,1.0674,1.06745,1.06715,1.0672,157900000.0
2008-09-09 16:58:00,1.06715,1.0675,1.0671,1.0671,299600000.0
2008-09-09 16:59:00,1.0671,1.0673,1.06695,1.067,334500000.0
2008-09-09 17:00:00,1.067,1.067,1.0664,1.0667,538100000.0
2008-09-09 17:01:00,1.0667,1.0672,1.06665,1.0672,243900000.0
2008-09-09 17:02:00,1.0672,1.0675,1.0668,1.0668,226300000.0
2008-09-09 17:03:00,1.0668,1.0671,1.06675,1.06695,156100000.0
2008-09-09 17:04:00,1.06695,1.0673,1.0667,1.0672,325900000.0
2008-09-09 17:05:00,1.0672,1.06725,1.067,1.0672,250900000.0
2008-09-09 17:06:00,1.0672,1.0672,1.0671,1.0671,77900000.0
2008-09-09 17:07:00,1.0672,1.06745,1.0667,1.06745,328700000.0
2008-09-09 17:08:00,1.06755,1.06755,1.0672,1.0673,202600000.0
2008-09-09 17:09:00,1.0673,1.0683,1.0673,1.06795,349600000.0
2008-09-09 17:10:00,1.06795,1.06795,1.06755,1.0678,152000000.0
2008-09-09 17:11:00,1.0678,1.0678,1.0672,1.0672,255300000.0
2008-09-09 17:12:00,1.0672,1.06725,1.0669,1.067,341200000.0
2008-09-09 17:13:00,1.067,1.0672,1.0669,1.0672,197200000.0
2008-09-09 17:14:00,1.0672,1.0677,1.0672,1.0675,227800000.0
2008-09-09 17:15:00,1.0675,1.06815,1.06735,1.0681,272300000.0
2008-09-09 17:16:00,1.06805,1.0682,1.0672,1.0673,328260000.0
2008-09-09 17:17:00,1.0673,1.0674,1.0673,1.0673,107000000.0
2008-09-09 17:18:00,1.0673,1.0673,1.0668,1.0669,367600000.0
2008-09-09 17:19:00,1.0669,1.0671,1.0668,1.0669,210700000.0
2008-09-09 17:20:00,1.0669,1.0672,1.0669,1.0672,191600000.0
2008-09-09 17:21:00,1.0672,1.0672,1.06675,1.06675,246900000.0
2008-09-09 17:22:00,1.0668,1.0669,1.06645,1.06645,226900000.0
2008-09-09 17:23:00,1.0664,1.0665,1.0662,1.06625,347500000.0
2008-09-09 17:24:00,1.0663,1.0664,1.0662,1.0664,298500000.0
2008-09-09 17:25:00,1.0665,1.0666,1.0664,1.0665,188600000.0
2008-09-09 17:26:00,1.0665,1.0669,1.06635,1.0669,329600000.0
2008-09-09 17:27:00,1.0669,1.067,1.06665,1.0668,229000000.0
2008-09-09 17:28:00,1.0668,1.0676,1.0668,1.0676,343600000.0
2008-09-09 17:29:00,1.0677,1.0677,1.06735,1.0675,207400000.0
2008-09-09 17:30:00,1.0675,1.0676,1.0666,1.0669,432800000.0
2008-09-09 17:31:00,1.0669,1.0671,1.0669,1.0669,148800000.0
2008-09-09 17:32:00,1.067,1.0671,1.067,1.0671,84100000.0
2008-09-09 17:33:00,1.06705,1.06715,1.067,1.067,23500000.0
2008-09-09 17:34:00,1.067,1.0671,1.0668,1.067,94600000.0
2008-09-09 17:35:00,1.06695,1.06735,1.0668,1.0671,140800000.0
2008-09-09 17:36:00,1.0672,1.0675,1.06715,1.0674,239800000.0
2008-09-09 17:37:00,1.0675,1.0675,1.0671,1.0671,225800000.0
2008-09-09 17:38:00,1.0671,1.0673,1.0671,1.0672,163400000.0
2008-09-09 17:39:00,1.0672,1.0673,1.0667,1.0667,231300000.0
2008-09-09 17:40:00,1.0667,1.06735,1.0666,1.06715,397000000.0
2008-09-09 17:41:00,1.0671,1.0675,1.06705,1.0674,124000000.0
2008-09-09 17:42:00,1.0675,1.0676,1.0672,1.0673,166400000.0
2008-09-09 17:43:00,1.0673,1.0674,1.0671,1.0672,77000000.0
2008-09-09 17:44:00,1.0672,1.0672,1.0671,1.0672,181200000.0
2008-09-09 17:45:00,1.0672,1.06815,1.0672,1.0678,437800000.0
2008-09-09 17:46:00,1.0678,1.0678,1.06715,1.06765,213800000.0
2008-09-09 17:47:00,1.06765,1.068,1.06765,1.068,328600000.0
2008-09-09 17:48:00,1.068,1.0683,1.068,1.068,231600000.0
2008-09-09 17:49:00,1.068,1.06805,1.06785,1.06805,96400000.0
2008-09-09 17:50:00,1.06805,1.06855,1.06805,1.06835,205900000.0
2008-09-09 17:51:00,1.06845,1.0685,1.0681,1.0682,157600000.0
2008-09-09 17:52:00,1.0682,1.0683,1.0679,1.0679,119500000.0
2008-09-09 17:53:00,1.0679,1.068,1.06755,1.068,365400000.0
2008-09-09 17:54:00,1.0681,1.06815,1.0681,1.06815,5000000.0
2008-09-09 17:55:00,1.06815,1.06815,1.0677,1.06775,130200000.0
2008-09-09 17:56:00,1.06775,1.0678,1.0674,1.0674,180200000.0
2008-09-09 17:57:00,1.0674,1.06775,1.0673,1.0677,207400000.0
2008-09-09 17:58:00,1.0677,1.0679,1.0676,1.0677,185000000.0
2008-09-09 17:59:00,1.06765,1.0682,1.0675,1.0676,568300000.0
2008-09-09 18:00:00,1.0676,1.06795,1.0675,1.0679,342900000.0
2008-09-09 18:01:00,1.0679,1.068,1.0678,1.068,66100000.0
2008-09-09 18:02:00,1.0679,1.068,1.0679,1.0679,50900000.0
2008-09-09 18:03:00,1.0679,1.0679,1.06765,1.0679,92300000.0
2008-09-09 18:04:00,1.0679,1.068,1.0679,1.068,40800000.0
2008-09-09 18:05:00,1.068,1.068,1.0678,1.0678,104900000.0
2008-09-09 18:06:00,1.06775,1.06775,1.0674,1.06755,203400000.0
2008-09-09 18:07:00,1.06755,1.0679,1.06755,1.0679,110100000.0
2008-09-09 18:08:00,1.0679,1.06795,1.06765,1.06765,117800000.0
2008-09-09 18:09:00,1.06765,1.0677,1.0674,1.06745,174700000.0
2008-09-09 18:10:00,1.06745,1.0677,1.06745,1.0675,108100000.0
2008-09-09 18:11:00,1.0675,1.0675,1.0674,1.06745,49100000.0
2008-09-09 18:12:00,1.0674,1.0674,1.0666,1.0667,384000000.0
2008-09-09 18:13:00,1.0667,1.06725,1.0667,1.06725,152200000.0
2008-09-09 18:14:00,1.06689,1.06704,1.06675,1.06704,31900000.0
2008-09-09 18:15:00,1.0672,1.06725,1.06655,1.0667,166900000.0
2008-09-09 18:16:00,1.0667,1.0669,1.0667,1.0669,66900000.0
2008-09-09 18:17:00,1.06695,1.0671,1.0669,1.0671,84900000.0
2008-09-09 18:18:00,1.0671,1.0672,1.0669,1.0671,190200000.0
2008-09-09 18:19:00,1.0671,1.0671,1.06655,1.0668,359700000.0
2008-09-09 18:20:00,1.06675,1.06675,1.0662,1.06625,240900000.0
2008-09-09 18:21:00,1.0662,1.0663,1.0655,1.0656,302400000.0
2008-09-09 18:22:00,1.0656,1.0664,1.0656,1.0663,258499999.0
2008-09-09 18:23:00,1.0663,1.0663,1.06615,1.0662,180000000.0
2008-09-09 18:24:00,1.0662,1.0663,1.06615,1.06615,149000000.0
2008-09-09 18:25:00,1.06615,1.0663,1.06615,1.06625,129700000.0
2008-09-09 18:26:00,1.0663,1.06635,1.06625,1.06635,59300000.0
2008-09-09 18:27:00,1.06635,1.06655,1.0663,1.0664,128900000.0
2008-09-09 18:28:00,1.0664,1.0664,1.0662,1.0663,186600000.0
2008-09-09 18:29:00,1.0663,1.0663,1.06595,1.0662,189600000.0
2008-09-09 18:30:00,1.0662,1.0664,1.06615,1.06625,129200000.0
2008-09-09 18:31:00,1.06625,1.0663,1.06565,1.06575,182700000.0
2008-09-09 18:32:00,1.0657,1.066,1.06535,1.0659,332600000.0
2008-09-09 18:33:00,1.06585,1.0659,1.0657,1.0657,158000000.0
2008-09-09 18:34:00,1.0657,1.0659,1.0653,1.06535,112600000.0
2008-09-09 18:35:00,1.0653,1.0654,1.06515,1.0652,178800000.0
2008-09-09 18:36:00,1.0653,1.0653,1.0652,1.0652,44300000.0
2008-09-09 18:37:00,1.0652,1.06535,1.06495,1.06515,203600000.0
2008-09-09 18:38:00,1.0651,1.06515,1.0651,1.06515,269300000.0
2008-09-09 18:39:00,1.06525,1.0654,1.0651,1.0651,170700000.0
2008-09-09 18:40:00,1.0651,1.06535,1.065,1.0653,205500000.0
2008-09-09 18:41:00,1.0653,1.06535,1.0649,1.065,90200000.0
2008-09-09 18:42:00,1.065,1.065,1.0643,1.0645,236100000.0
2008-09-09 18:43:00,1.0645,1.065,1.06445,1.06495,149400000.0
2008-09-09 18:44:00,1.06495,1.0656,1.06495,1.06525,178500000.0
2008-09-09 18:45:00,1.0653,1.06635,1.0653,1.06625,227900000.0
2008-09-09 18:46:00,1.06635,1.0664,1.06615,1.0662,140400000.0
2008-09-09 18:47:00,1.0662,1.0666,1.066,1.066,264200000.0
2008-09-09 18:48:00,1.06595,1.0666,1.06595,1.0663,163000000.0
2008-09-09 18:49:00,1.0663,1.0663,1.0663,1.0663,46800000.0
2008-09-09 18:50:00,1.0663,1.06635,1.0663,1.06635,53100000.0
2008-09-09 18:51:00,1.0664,1.0664,1.0664,1.0664,76900000.0
2008-09-09 18:52:00,1.0664,1.0664,1.06615,1.06615,101100000.0
2008-09-09 18:53:00,1.06615,1.0663,1.0661,1.06615,44700000.0
2008-09-09 18:54:00,1.0662,1.0662,1.0661,1.0661,36600000.0
2008-09-09 18:55:00,1.0661,1.0664,1.0661,1.06635,73700000.0
2008-09-09 18:56:00,1.0664,1.0665,1.06585,1.06585,168300000.0
2008-09-09 18:57:00,1.066,1.0662,1.06595,1.0662,100400000.0
2008-09-09 18:58:00,1.0662,1.0663,1.0662,1.0663,18200000.0
2008-09-09 18:59:00,1.0663,1.06685,1.0663,1.06675,203000000.0
2008-09-09 19:00:00,1.0668,1.0669,1.0667,1.0669,85300000.0
2008-09-09 19:01:00,1.0669,1.0669,1.0664,1.06675,125300000.0
2008-09-09 19:02:00,1.06675,1.0671,1.0666,1.0666,192500000.0
2008-09-09 19:03:00,1.0668,1.0668,1.0664,1.0666,116200000.0
2008-09-09 19:04:00,1.0666,1.06675,1.06645,1.0666,198700000.0
2008-09-09 19:05:00,1.0666,1.0666,1.06635,1.0664,237900000.0
2008-09-09 19:06:00,1.0663,1.0664,1.0663,1.0663,77700000.0
2008-09-09 19:07:00,1.0663,1.0665,1.0663,1.06645,50700000.0
2008-09-09 19:08:00,1.0664,1.0664,1.0663,1.0664,77200000.0
2008-09-09 19:09:00,1.0663,1.0664,1.0663,1.0663,69700000.0
2008-09-09 19:10:00,1.0663,1.06635,1.0663,1.0663,34600000.0
2008-09-09 19:11:00,1.0663,1.0664,1.06615,1.0663,104700000.0
2008-09-09 19:12:00,1.0663,1.0663,1.06595,1.066,180900000.0
2008-09-09 19:13:00,1.0661,1.0661,1.0661,1.0661,38100000.0
2008-09-09 19:14:00,1.0661,1.0661,1.0661,1.0661,44100000.0
2008-09-09 19:15:00,1.0661,1.0662,1.0661,1.0662,30100000.0
2008-09-09 19:16:00,1.0662,1.0662,1.0662,1.0662,62800000.0
2008-09-09 19:17:00,1.0662,1.0662,1.0661,1.06615,58100000.0
2008-09-09 19:18:00,1.0662,1.0662,1.06595,1.066,114100000.0
2008-09-09 19:19:00,1.066,1.066,1.06565,1.0657,193900000.0
2008-09-09 19:20:00,1.0657,1.0657,1.06535,1.0654,218000000.0
2008-09-09 19:21:00,1.0654,1.0655,1.0654,1.0655,57700000.0
2008-09-09 19:22:00,1.0655,1.06555,1.0654,1.0654,72500000.0
2008-09-09 19:23:00,1.0654,1.0656,1.0652,1.0654,76500000.0
2008-09-09 19:24:00,1.0654,1.0656,1.0654,1.0655,15400000.0
2008-09-09 19:25:00,1.0655,1.0655,1.0654,1.0654,30300000.0
2008-09-09 19:26:00,1.06545,1.06545,1.0654,1.0654,13700000.0
2008-09-09 19:27:00,1.0654,1.06545,1.0653,1.0653,52400000.0
2008-09-09 19:28:00,1.06535,1.06555,1.06535,1.0655,51900000.0
2008-09-09 19:29:00,1.0655,1.0655,1.0653,1.0653,62300000.0
2008-09-09 19:30:00,1.06535,1.0656,1.06535,1.0655,94600000.0
2008-09-09 19:31:00,1.0655,1.0658,1.0655,1.06575,69600000.0
2008-09-09 19:32:00,1.06575,1.0658,1.0656,1.06565,97200000.0
2008-09-09 19:33:00,1.06565,1.06565,1.0656,1.0656,52200000.0
2008-09-09 19:34:00,1.0657,1.0658,1.0656,1.0656,74500000.0
2008-09-09 19:35:00,1.06565,1.0658,1.0656,1.0658,53800000.0
2008-09-09 19:36:00,1.0658,1.0659,1.06575,1.0659,34600000.0
2008-09-09 19:37:00,1.0659,1.066,1.0659,1.06595,90000000.0
2008-09-09 19:38:00,1.06595,1.06605,1.06595,1.066,67500000.0
2008-09-09 19:39:00,1.06605,1.0661,1.06605,1.0661,39100000.0
2008-09-09 19:40:00,1.0661,1.06615,1.0661,1.0661,30400000.0
2008-09-09 19:41:00,1.06615,1.0663,1.0661,1.0661,60300000.0
2008-09-09 19:42:00,1.0661,1.0661,1.0658,1.06605,152400000.0
2008-09-09 19:43:00,1.06605,1.0663,1.06605,1.0663,49400000.0
2008-09-09 19:44:00,1.0664,1.0664,1.06625,1.0664,75800000.0
2008-09-09 19:45:00,1.0664,1.0664,1.0664,1.0664,3600000.0
2008-09-09 19:46:00,1.0664,1.0664,1.0664,1.0664,39300000.0
2008-09-09 19:47:00,1.0664,1.0664,1.0661,1.0662,51800000.0
2008-09-09 19:48:00,1.0661,1.06615,1.0661,1.06615,31600000.0
2008-09-09 19:49:00,1.0661,1.06615,1.0661,1.06615,13100000.0
2008-09-09 19:50:00,1.0662,1.0664,1.0662,1.0664,34300000.0
2008-09-09 19:51:00,1.0664,1.0664,1.0662,1.06625,18300000.0
2008-09-09 19:52:00,1.0662,1.0663,1.0662,1.0663,31800000.0
2008-09-09 19:53:00,1.0663,1.0663,1.0662,1.0663,11200000.0
2008-09-09 19:54:00,1.0663,1.0663,1.06605,1.06605,44900000.0
2008-09-09 19:55:00,1.0661,1.0663,1.06595,1.0663,322600000.0
2008-09-09 19:56:00,1.0663,1.0665,1.0663,1.0665,44000000.0
2008-09-09 19:57:00,1.0665,1.0666,1.0663,1.0663,142900000.0
2008-09-09 19:58:00,1.0664,1.06735,1.0664,1.06715,153900000.0
2008-09-09 19:59:00,1.06725,1.06735,1.06695,1.06735,155600000.0
2008-09-09 20:00:00,1.06735,1.06735,1.06715,1.0672,43400000.0
2008-09-09 20:01:00,1.0672,1.0672,1.0671,1.0671,83000000.0
2008-09-09 20:02:00,1.0672,1.0672,1.06705,1.06715,114700000.0
2008-09-09 20:03:00,1.06715,1.0672,1.06695,1.0671,96500000.0
2008-09-09 20:04:00,1.06705,1.06705,1.06705,1.06705,4300000.0
2008-09-09 20:05:00,1.0671,1.06715,1.0668,1.06685,130000000.0
2008-09-09 20:06:00,1.06695,1.06705,1.0669,1.067,48400000.0
2008-09-09 20:07:00,1.0671,1.0672,1.06705,1.0672,47600000.0
2008-09-09 20:08:00,1.0672,1.0672,1.0671,1.0671,45200000.0
2008-09-09 20:09:00,1.0671,1.0671,1.06675,1.06695,125400000.0
2008-09-09 20:10:00,1.067,1.067,1.06675,1.06675,142700000.0
2008-09-09 20:11:00,1.0668,1.06685,1.06665,1.06665,53700000.0
2008-09-09 20:12:00,1.06665,1.067,1.0666,1.06695,155100000.0
2008-09-09 20:13:00,1.067,1.06715,1.067,1.06705,78400000.0
2008-09-09 20:14:00,1.0671,1.0672,1.06705,1.06715,45200000.0
2008-09-09 20:15:00,1.06715,1.0678,1.06715,1.06755,211800000.0
2008-09-09 20:16:00,1.0676,1.0676,1.0673,1.0675,79200000.0
2008-09-09 20:17:00,1.0675,1.0675,1.0674,1.0675,67700000.0
2008-09-09 20:18:00,1.0675,1.0675,1.0673,1.0674,73200000.0
2008-09-09 20:19:00,1.0674,1.0676,1.06735,1.06735,164600000.0
2008-09-09 20:20:00,1.06745,1.0675,1.0671,1.0673,127400000.0
2008-09-09 20:21:00,1.0673,1.0673,1.06715,1.0672,31000000.0
2008-09-09 20:22:00,1.0672,1.0672,1.0663,1.06635,155400000.0
2008-09-09 20:23:00,1.06635,1.0669,1.06635,1.06685,104400000.0
2008-09-09 20:24:00,1.06685,1.06735,1.06675,1.0671,248700000.0
2008-09-09 20:25:00,1.06705,1.06715,1.0666,1.0667,282200001.0
2008-09-09 20:26:00,1.0667,1.0667,1.0665,1.06665,47800000.0
2008-09-09 20:27:00,1.06665,1.0668,1.06665,1.0668,80000000.0
2008-09-09 20:28:00,1.0667,1.0667,1.0665,1.0666,104300000.0
2008-09-09 20:29:00,1.0666,1.0667,1.0665,1.06655,161000000.0
2008-09-09 20:30:00,1.06655,1.0674,1.06655,1.0672,221700000.0
2008-09-09 20:31:00,1.0672,1.06745,1.06715,1.06745,50800000.0
2008-09-09 20:32:00,1.0675,1.0675,1.0674,1.0674,40600000.0
2008-09-09 20:33:00,1.0674,1.0675,1.0674,1.0675,7900000.0
2008-09-09 20:34:00,1.0674,1.06745,1.06735,1.06735,42800000.0
2008-09-09 20:35:00,1.0674,1.0674,1.06695,1.0671,154600000.0
2008-09-09 20:36:00,1.06705,1.06735,1.06705,1.06735,114400000.0
2008-09-09 20:37:00,1.0674,1.0679,1.0674,1.0676,54800000.0
2008-09-09 20:38:00,1.0677,1.0679,1.06765,1.0677,59600000.0
2008-09-09 20:39:00,1.06775,1.0678,1.06775,1.0678,11000000.0
2008-09-09 20:40:00,1.0677,1.0678,1.0677,1.0678,57300000.0
2008-09-09 20:41:00,1.0678,1.068,1.0677,1.0678,130600000.0
2008-09-09 20:42:00,1.0678,1.06805,1.06775,1.0679,58000000.0
2008-09-09 20:43:00,1.06805,1.0683,1.06805,1.0683,206700000.0
2008-09-09 20:44:00,1.0683,1.0684,1.0682,1.06825,59100000.0
2008-09-09 20:45:00,1.06835,1.0685,1.0682,1.0684,105400000.0
2008-09-09 20:46:00,1.06845,1.0686,1.06835,1.0684,52500000.0
2008-09-09 20:47:00,1.0686,1.0688,1.0682,1.0682,188700000.0
2008-09-09 20:48:00,1.06825,1.0684,1.0682,1.06835,47800000.0
2008-09-09 20:49:00,1.06835,1.0689,1.06835,1.0687,73900000.0
2008-09-09 20:50:00,1.06885,1.06885,1.0685,1.0688,126400000.0
2008-09-09 20:51:00,1.0688,1.069,1.06835,1.06835,214600000.0
2008-09-09 20:52:00,1.0684,1.06855,1.0683,1.06855,103300000.0
2008-09-09 20:53:00,1.0685,1.0686,1.06825,1.06845,93400000.0
2008-09-09 20:54:00,1.0685,1.0688,1.0685,1.0688,191200000.0
2008-09-09 20:55:00,1.0688,1.0688,1.0685,1.06855,119800000.0
2008-09-09 20:56:00,1.06855,1.0686,1.0684,1.0684,115800000.0
2008-09-09 20:57:00,1.0684,1.06845,1.0684,1.06845,17300000.0
2008-09-09 20:58:00,1.06845,1.06865,1.06845,1.0686,151300000.0
2008-09-09 20:59:00,1.0686,1.0686,1.06835,1.06835,109500000.0
2008-09-09 21:00:00,1.0684,1.0684,1.06835,1.0684,28100000.0
2008-09-09 21:01:00,1.0684,1.0685,1.0684,1.0684,56200000.0
2008-09-09 21:02:00,1.0684,1.06845,1.0684,1.06845,3700000.0
2008-09-09 21:03:00,1.0684,1.0685,1.0684,1.0685,25900000.0
2008-09-09 21:04:00,1.0685,1.0686,1.0684,1.06855,81800000.0
2008-09-09 21:05:00,1.06855,1.0686,1.0685,1.0686,29700000.0
2008-09-09 21:06:00,1.0686,1.0687,1.0686,1.06865,89100000.0
2008-09-09 21:07:00,1.06865,1.069,1.06865,1.069,32100000.0
2008-09-09 21:08:00,1.069,1.0691,1.0688,1.069,57200000.0
2008-09-09 21:09:00,1.069,1.06935,1.06895,1.069,91500000.0
2008-09-09 21:10:00,1.06895,1.0697,1.06895,1.06965,163500000.0
2008-09-09 21:11:00,1.06965,1.07035,1.06935,1.0694,110800000.0
2008-09-09 21:12:00,1.06945,1.07025,1.06945,1.07025,67000000.0
2008-09-09 21:13:00,1.07015,1.07015,1.0695,1.0697,117800000.0
2008-09-09 21:14:00,1.06985,1.07,1.0696,1.0698,347900001.0
2008-09-09 21:15:00,1.06975,1.07,1.0697,1.0697,232700000.0
2008-09-09 21:16:00,1.0697,1.0698,1.0694,1.0694,126400000.0
2008-09-09 21:17:00,1.06945,1.0695,1.069,1.0692,105800000.0
2008-09-09 21:18:00,1.0692,1.0692,1.0686,1.06885,195000000.0
2008-09-09 21:19:00,1.06885,1.069,1.06875,1.06895,110600000.0
2008-09-09 21:20:00,1.069,1.0692,1.06895,1.06915,31000000.0
2008-09-09 21:21:00,1.06915,1.06925,1.0691,1.0692,73400000.0
2008-09-09 21:22:00,1.06925,1.0696,1.0692,1.0696,112900000.0
2008-09-09 21:23:00,1.0696,1.0698,1.0694,1.06965,132300000.0
2008-09-09 21:24:00,1.06955,1.0699,1.0693,1.0693,125600000.0
2008-09-09 21:25:00,1.0693,1.06945,1.0693,1.06945,15300000.0
2008-09-09 21:26:00,1.06912,1.06925,1.06895,1.06903,55400000.0
2008-09-09 21:27:00,1.06945,1.06945,1.06935,1.0694,13400000.0
2008-09-09 21:28:00,1.0694,1.0695,1.06935,1.0695,47800000.0
2008-09-09 21:29:00,1.06955,1.07015,1.06955,1.0701,87500000.0
2008-09-09 21:30:00,1.07015,1.07025,1.0696,1.06965,25300000.0
2008-09-09 21:31:00,1.0694,1.0695,1.0694,1.0695,36800000.0
2008-09-09 21:32:00,1.06955,1.0698,1.06955,1.06965,152400000.0
2008-09-09 21:33:00,1.0695,1.0697,1.0695,1.0696,27400000.0
2008-09-09 21:34:00,1.0696,1.0696,1.06945,1.0696,37000000.0
2008-09-09 21:35:00,1.0696,1.0696,1.0694,1.06945,18100000.0
2008-09-09 21:36:00,1.06945,1.0695,1.06945,1.06945,63800000.0
2008-09-09 21:37:00,1.06945,1.06955,1.0691,1.06925,46400000.0
2008-09-09 21:38:00,1.06925,1.0695,1.0692,1.0693,104300000.0
2008-09-09 21:39:00,1.0693,1.06945,1.0692,1.06945,91900000.0
2008-09-09 21:40:00,1.06925,1.0696,1.06925,1.0695,95800000.0
2008-09-09 21:41:00,1.0695,1.0695,1.0692,1.0692,81900000.0
2008-09-09 21:42:00,1.0692,1.06925,1.06915,1.06915,63800000.0
2008-09-09 21:43:00,1.06915,1.06915,1.0691,1.0691,68900000.0
2008-09-09 21:44:00,1.0691,1.0695,1.0691,1.0695,88600000.0
2008-09-09 21:45:00,1.0695,1.0695,1.06925,1.0694,44000000.0
2008-09-09 21:46:00,1.06935,1.0696,1.06935,1.0696,36200000.0
2008-09-09 21:47:00,1.06955,1.0696,1.0695,1.0696,74600000.0
2008-09-09 21:48:00,1.06975,1.0704,1.06965,1.06965,172100001.0
2008-09-09 21:49:00,1.0697,1.0699,1.06935,1.0698,158400000.0
2008-09-09 21:50:00,1.0699,1.0701,1.06975,1.0699,128500000.0
2008-09-09 21:51:00,1.06995,1.07025,1.0699,1.06995,79100000.0
2008-09-09 21:52:00,1.07,1.07015,1.07,1.0701,28200000.0
2008-09-09 21:53:00,1.07,1.07015,1.07,1.07015,14000000.0
2008-09-09 21:54:00,1.07015,1.0702,1.0696,1.0696,70180000.0
2008-09-09 21:55:00,1.0697,1.0699,1.06935,1.0697,193900001.0
2008-09-09 21:56:00,1.0697,1.07005,1.06965,1.07005,76100000.0
2008-09-09 21:57:00,1.07015,1.0703,1.06995,1.07025,72900000.0
2008-09-09 21:58:00,1.0702,1.0703,1.0702,1.07025,28700000.0
2008-09-09 21:59:00,1.0703,1.0704,1.0702,1.0703,35800000.0
2008-09-09 22:00:00,1.0703,1.07055,1.0703,1.0704,59500000.0
2008-09-09 22:01:00,1.07035,1.07055,1.07035,1.07035,25800000.0
2008-09-09 22:02:00,1.07035,1.07075,1.07035,1.0707,91600000.0
2008-09-09 22:03:00,1.0708,1.0712,1.07045,1.0712,149200000.0
2008-09-09 22:04:00,1.0712,1.0714,1.07095,1.0713,252100000.0
2008-09-09 22:05:00,1.0712,1.0713,1.07075,1.07075,129300000.0
2008-09-09 22:06:00,1.0708,1.0712,1.0708,1.0712,140700000.0
2008-09-09 22:07:00,1.07115,1.07115,1.07085,1.07085,85900000.0
2008-09-09 22:08:00,1.07065,1.07085,1.07065,1.07085,31400000.0
2008-09-09 22:09:00,1.0708,1.071,1.0708,1.07095,69200000.0
2008-09-09 22:10:00,1.0711,1.0712,1.0708,1.0709,121200000.0
2008-09-09 22:11:00,1.0709,1.07105,1.07085,1.0709,49600000.0
2008-09-09 22:12:00,1.0709,1.071,1.0708,1.07095,53000000.0
2008-09-09 22:13:00,1.07095,1.07095,1.07075,1.0709,24900000.0
2008-09-09 22:14:00,1.0709,1.07125,1.07075,1.071,104900000.0
2008-09-09 22:15:00,1.071,1.071,1.0707,1.07075,25600000.0
2008-09-09 22:16:00,1.07075,1.0708,1.07025,1.07025,160300000.0
2008-09-09 22:17:00,1.07025,1.07035,1.0693,1.0696,336499999.0
2008-09-09 22:18:00,1.06965,1.0698,1.0695,1.0697,94500000.0
2008-09-09 22:19:00,1.0697,1.0699,1.0695,1.06985,108200000.0
2008-09-09 22:20:00,1.0698,1.0703,1.06975,1.0702,143800000.0
2008-09-09 22:21:00,1.0701,1.0702,1.0701,1.0702,58200000.0
2008-09-09 22:22:00,1.0702,1.0702,1.07005,1.0701,47500000.0
2008-09-09 22:23:00,1.07015,1.0703,1.07015,1.0702,65100000.0
2008-09-09 22:24:00,1.0702,1.07045,1.0702,1.0702,106000000.0
2008-09-09 22:25:00,1.07025,1.071,1.07025,1.07075,236100000.0
2008-09-09 22:26:00,1.0708,1.0713,1.07075,1.0713,232300000.0
2008-09-09 22:27:00,1.0713,1.0714,1.0712,1.0714,90000000.0
2008-09-09 22:28:00,1.0714,1.0715,1.0713,1.0715,87000000.0
2008-09-09 22:29:00,1.0715,1.0715,1.0713,1.0715,40700000.0
2008-09-09 22:30:00,1.0715,1.0715,1.0713,1.0714,52700000.0
2008-09-09 22:31:00,1.0714,1.0714,1.0711,1.0714,50600000.0
2008-09-09 22:32:00,1.07125,1.0714,1.07125,1.0714,15300000.0
2008-09-09 22:33:00,1.0714,1.0714,1.0711,1.0714,183500000.0
2008-09-09 22:34:00,1.0714,1.0714,1.07105,1.07115,38400000.0
2008-09-09 22:35:00,1.07115,1.0716,1.071,1.07115,112600000.0
2008-09-09 22:36:00,1.07115,1.07115,1.07105,1.07115,20300000.0
2008-09-09 22:37:00,1.0711,1.07115,1.07105,1.07115,47900000.0
2008-09-09 22:38:00,1.0712,1.0714,1.0712,1.0714,34000000.0
2008-09-09 22:39:00,1.07145,1.07145,1.0713,1.0714,203300000.0
2008-09-09 22:40:00,1.0714,1.0714,1.07105,1.07125,214700000.0
2008-09-09 22:41:00,1.0712,1.0714,1.07115,1.0713,190500000.0
2008-09-09 22:42:00,1.0714,1.0714,1.0713,1.0713,190400000.0
2008-09-09 22:43:00,1.0713,1.0714,1.0713,1.0714,124600000.0
2008-09-09 22:44:00,1.0714,1.0714,1.0713,1.0713,92400000.0
2008-09-09 22:45:00,1.0713,1.0714,1.0713,1.0713,108900000.0
2008-09-09 22:46:00,1.0713,1.0714,1.0713,1.0714,125300000.0
2008-09-09 22:47:00,1.0714,1.0714,1.07125,1.07125,152400000.0
2008-09-09 22:48:00,1.07125,1.0714,1.07125,1.0714,48300000.0
2008-09-09 22:49:00,1.0714,1.0714,1.0714,1.0714,21300000.0
2008-09-09 22:50:00,1.0714,1.0714,1.0714,1.0714,12300000.0
2008-09-09 22:51:00,1.0714,1.0714,1.0714,1.0714,4400000.0
2008-09-09 22:52:00,1.0714,1.07145,1.07135,1.0714,88399999.0
2008-09-09 22:53:00,1.0714,1.0714,1.07125,1.0713,67500000.0
2008-09-09 22:54:00,1.0713,1.0713,1.07125,1.07125,18900000.0
2008-09-09 22:55:00,1.0712,1.07125,1.0712,1.0712,21200000.0
2008-09-09 22:56:00,1.07125,1.07125,1.07125,1.07125,3000000.0
2008-09-09 22:57:00,1.07125,1.07125,1.07125,1.07125,1000000.0
2008-09-09 22:58:00,1.07125,1.0713,1.0711,1.0711,68000000.0
2008-09-09 22:59:00,1.0711,1.0712,1.0711,1.0711,25800000.0
2008-09-09 23:00:00,1.0711,1.07115,1.071,1.07115,10000000.0
2008-09-09 23:01:00,1.0713,1.0713,1.0713,1.0713,1000000.0
2008-09-09 23:02:00,1.0713,1.0713,1.0713,1.0713,4300000.0
2008-09-09 23:03:00,1.0713,1.0713,1.07125,1.07125,24700000.0
2008-09-09 23:04:00,1.07125,1.0714,1.0712,1.0714,26800000.0
2008-09-09 23:05:00,1.0714,1.0714,1.0714,1.0714,2000000.0
2008-09-09 23:06:00,1.07101,1.07128,1.07095,1.07108,27500000.0
2008-09-09 23:07:00,1.0715,1.0715,1.0715,1.0715,6400000.0
2008-09-09 23:08:00,1.0715,1.0715,1.0715,1.0715,3200000.0
2008-09-09 23:09:00,1.07145,1.07145,1.0714,1.0714,14200000.0
2008-09-09 23:10:00,1.0715,1.0715,1.0714,1.0715,29200000.0
2008-09-09 23:11:00,1.07145,1.0715,1.0714,1.0715,20200000.0
2008-09-09 23:12:00,1.0714,1.0715,1.0714,1.0714,32800000.0
2008-09-09 23:13:00,1.0715,1.0715,1.0714,1.0714,70700000.0
2008-09-09 23:14:00,1.0715,1.0715,1.0709,1.071,139100000.0
2008-09-09 23:15:00,1.071,1.0711,1.0708,1.0711,90800000.0
2008-09-09 23:16:00,1.0711,1.0712,1.0711,1.0712,49600000.0
2008-09-09 23:17:00,1.0713,1.0714,1.0713,1.0714,45300000.0
2008-09-09 23:18:00,1.0715,1.0716,1.0715,1.07155,37700000.0
2008-09-09 23:19:00,1.0716,1.0716,1.0716,1.0716,1000000.0
2008-09-09 23:20:00,1.0716,1.0716,1.0715,1.0715,15900000.0
2008-09-09 23:21:00,1.0715,1.0715,1.0714,1.0714,32400000.0
2008-09-09 23:22:00,1.0714,1.0714,1.0713,1.0713,21600000.0
2008-09-09 23:23:00,1.07145,1.0716,1.0713,1.0714,89800000.0
2008-09-09 23:24:00,1.0714,1.0714,1.0714,1.0714,10800000.0
2008-09-09 23:25:00,1.07155,1.0716,1.07125,1.0715,78900000.0
2008-09-09 23:26:00,1.0715,1.0717,1.0714,1.0717,118100002.0
2008-09-09 23:27:00,1.0716,1.0716,1.0716,1.0716,11800000.0
2008-09-09 23:28:00,1.0716,1.0716,1.0714,1.0715,45200000.0
2008-09-09 23:29:00,1.0715,1.0715,1.0714,1.0714,32400000.0
2008-09-09 23:30:00,1.0714,1.0714,1.0714,1.0714,32400000.0
2008-09-09 23:31:00,1.0714,1.0718,1.0714,1.0715,57900000.0
2008-09-09 23:32:00,1.0717,1.0717,1.0717,1.0717,3000000.0
2008-09-09 23:33:00,1.0718,1.0718,1.0716,1.0717,38500000.0
2008-09-09 23:34:00,1.0717,1.0718,1.0717,1.0717,37999999.0
2008-09-09 23:35:00,1.0717,1.0719,1.0711,1.0713,128599999.0
2008-09-09 23:36:00,1.07155,1.07155,1.07125,1.07125,8400000.0
2008-09-09 23:37:00,1.07115,1.07125,1.07115,1.07125,19400000.0
2008-09-09 23:38:00,1.07091,1.0711,1.07091,1.0711,5000000.0
2008-09-09 23:39:00,1.07125,1.0719,1.07125,1.0719,151700000.0
2008-09-09 23:40:00,1.0719,1.0719,1.0718,1.0718,22600000.0
2008-09-09 23:41:00,1.0719,1.0719,1.0717,1.0718,23100000.0
2008-09-09 23:42:00,1.0717,1.0717,1.0715,1.0715,35400000.0
2008-09-09 23:43:00,1.0715,1.0715,1.0714,1.0714,11800000.0
2008-09-09 23:44:00,1.0714,1.0714,1.0714,1.0714,162000000.0
2008-09-09 23:45:00,1.0714,1.0714,1.0714,1.0714,21600000.0
2008-09-09 23:46:00,1.0714,1.0714,1.0714,1.0714,10800000.0
2008-09-09 23:47:00,1.0714,1.0714,1.0714,1.0714,32400000.0
2008-09-09 23:48:00,1.07134,1.07139,1.07122,1.07139,82400000.0
2008-09-09 23:49:00,1.0714,1.0714,1.0714,1.0714,86400000.0
2008-09-09 23:50:00,1.0714,1.0714,1.0714,1.0714,43200000.0
2008-09-09 23:51:00,1.0714,1.0715,1.0714,1.0715,109000000.0
2008-09-09 23:52:00,1.0715,1.0715,1.0715,1.0715,33400000.0
2008-09-09 23:53:00,1.0715,1.072,1.0715,1.072,285000000.0
2008-09-09 23:54:00,1.072,1.0726,1.072,1.0725,183199999.0
2008-09-09 23:55:00,1.0725,1.0725,1.0719,1.0719,184200000.0
2008-09-09 23:56:00,1.07173,1.07184,1.07167,1.07167,26500000.0
2008-09-09 23:57:00,1.0719,1.072,1.0719,1.072,50800000.0
2008-09-09 23:58:00,1.072,1.0721,1.072,1.0721,33400000.0
2008-09-09 23:59:00,1.0721,1.0721,1.0721,1.0721,100200000.0
2008-09-10 00:00:00,1.0721,1.0721,1.072,1.072,81000001.0
2008-09-10 00:01:00,1.072,1.0721,1.072,1.0721,34200000.0
2008-09-10 00:02:00,1.0721,1.0721,1.0721,1.0721,97200000.0
2008-09-10 00:03:00,1.0721,1.0722,1.0721,1.0722,22600000.0
2008-09-10 00:04:00,1.0722,1.07225,1.0722,1.0722,55000000.0
2008-09-10 00:05:00,1.0722,1.07235,1.0721,1.07235,90100000.0
2008-09-10 00:06:00,1.0723,1.0724,1.0723,1.0724,70300000.0
2008-09-10 00:07:00,1.0724,1.0724,1.0722,1.0722,40800000.0
2008-09-10 00:08:00,1.07225,1.0723,1.0722,1.0723,83900000.0
2008-09-10 00:09:00,1.0722,1.0723,1.0722,1.0723,12800000.0
2008-09-10 00:10:00,1.0723,1.0723,1.0723,1.0723,24800000.0
2008-09-10 00:11:00,1.0722,1.0723,1.0722,1.0722,58100000.0
2008-09-10 00:12:00,1.0721,1.0721,1.0706,1.07095,145900000.0
2008-09-10 00:13:00,1.0709,1.0715,1.07085,1.0715,118400000.0
2008-09-10 00:14:00,1.0715,1.0715,1.07055,1.07055,200400000.0
2008-09-10 00:15:00,1.0707,1.0714,1.0705,1.0711,203999997.0
2008-09-10 00:16:00,1.0711,1.0712,1.0711,1.0711,439599993.0
2008-09-10 00:17:00,1.0711,1.0711,1.071,1.07105,277999994.0
2008-09-10 00:18:00,1.07105,1.07115,1.07045,1.0707,301400000.0
2008-09-10 00:19:00,1.0707,1.0707,1.0707,1.0707,299800000.0
2008-09-10 00:20:00,1.0707,1.0709,1.0706,1.0708,298100001.0
2008-09-10 00:21:00,1.0708,1.0708,1.0707,1.0707,87700000.0
2008-09-10 00:22:00,1.0707,1.0708,1.0707,1.0707,382300000.0
2008-09-10 00:23:00,1.0707,1.0707,1.0706,1.0706,748099999.0
2008-09-10 00:24:00,1.0706,1.0707,1.0705,1.07065,676499999.0
2008-09-10 00:25:00,1.07065,1.07065,1.0705,1.0705,1118000002.0
2008-09-10 00:26:00,1.0705,1.0705,1.07,1.0701,467800001.0
2008-09-10 00:27:00,1.0701,1.07015,1.0701,1.07015,35600001.0
2008-09-10 00:28:00,1.07015,1.0703,1.07005,1.07015,373000003.0
2008-09-10 00:29:00,1.07015,1.07025,1.0701,1.0702,167600003.0
2008-09-10 00:30:00,1.0703,1.0703,1.0701,1.0702,118700000.0
2008-09-10 00:31:00,1.0702,1.07035,1.0701,1.0703,210899999.0
2008-09-10 00:32:00,1.0703,1.0703,1.07005,1.0701,80600000.0
2008-09-10 00:33:00,1.0701,1.0701,1.0701,1.0701,204700000.0
2008-09-10 00:34:00,1.0701,1.0701,1.0701,1.0701,142800000.0
2008-09-10 00:35:00,1.0701,1.0702,1.0701,1.07015,166000003.0
2008-09-10 00:36:00,1.07015,1.0702,1.0701,1.0701,43600000.0
2008-09-10 00:37:00,1.0701,1.0701,1.0697,1.0698,26400000.0
2008-09-10 00:38:00,1.0698,1.0698,1.0698,1.0698,2000000.0
2008-09-10 00:39:00,1.0698,1.0698,1.0698,1.0698,18800000.0
2008-09-10 00:40:00,1.0698,1.0699,1.0698,1.0699,83499998.0
2008-09-10 00:41:00,1.0699,1.0701,1.0699,1.0699,98400000.0
2008-09-10 00:42:00,1.0699,1.07,1.0699,1.07,163000000.0
2008-09-10 00:43:00,1.07,1.07,1.07,1.07,81600000.0
2008-09-10 00:44:00,1.07,1.07,1.07,1.07,24000000.0
2008-09-10 00:45:00,1.07,1.07,1.07,1.07,12000000.0
2008-09-10 00:46:00,1.07,1.07,1.06995,1.06995,59200000.0
2008-09-10 00:47:00,1.06995,1.06995,1.0699,1.0699,39800001.0
2008-09-10 00:48:00,1.0699,1.0699,1.0698,1.0698,83800000.0
2008-09-10 00:49:00,1.0698,1.0698,1.0698,1.0698,5000000.0
2008-09-10 00:50:00,1.06925,1.06961,1.06911,1.06945,40800000.0
2008-09-10 00:51:00,1.0698,1.0698,1.0698,1.0698,2000000.0
2008-09-10 00:52:00,1.06913,1.06955,1.06906,1.06917,52500000.0
2008-09-10 00:53:00,1.06967,1.0697,1.06938,1.06944,35800000.0
2008-09-10 00:54:00,1.06959,1.06969,1.0691,1.06933,83500000.0
2008-09-10 00:55:00,1.0699,1.07,1.0699,1.07,13900000.0
2008-09-10 00:56:00,1.07,1.07,1.07,1.07,14000000.0
2008-09-10 00:57:00,1.07,1.07,1.07,1.07,10800000.0
2008-09-10 00:58:00,1.0699,1.0699,1.0698,1.0698,4000000.0
2008-09-10 00:59:00,1.0696,1.0697,1.0696,1.0697,6300000.0
2008-09-10 01:00:00,1.0698,1.0699,1.06955,1.0697,165000000.0
2008-09-10 01:01:00,1.0697,1.0697,1.06955,1.06955,38700000.0
2008-09-10 01:02:00,1.06955,1.07015,1.0695,1.07015,195900000.0
2008-09-10 01:03:00,1.0696,1.06985,1.0696,1.06965,61499999.0
2008-09-10 01:04:00,1.0697,1.0697,1.0697,1.0697,34500000.0
2008-09-10 01:05:00,1.0697,1.06995,1.0696,1.06985,195799994.0
2008-09-10 01:06:00,1.06955,1.06955,1.06955,1.06955,4300000.0
2008-09-10 01:07:00,1.06965,1.0701,1.0696,1.0701,200999996.0
2008-09-10 01:08:00,1.0702,1.0702,1.06935,1.06935,163800000.0
2008-09-10 01:09:00,1.0693,1.0694,1.0689,1.0694,179200001.0
2008-09-10 01:10:00,1.06937,1.06937,1.06927,1.06936,181300000.0
2008-09-10 01:11:00,1.0695,1.0696,1.0694,1.0696,34500000.0
2008-09-10 01:12:00,1.06945,1.06945,1.0694,1.0694,5300000.0
2008-09-10 01:13:00,1.06945,1.06945,1.06945,1.06945,4300000.0
2008-09-10 01:14:00,1.06955,1.06955,1.06955,1.06955,4300000.0
2008-09-10 01:15:00,1.0696,1.0696,1.06955,1.06955,8600000.0
2008-09-10 01:16:00,1.06956,1.06959,1.06952,1.06959,28000000.0
2008-09-10 01:17:00,1.0695,1.0695,1.0695,1.0695,72500000.0
2008-09-10 01:18:00,1.0696,1.0696,1.0694,1.0694,135100000.0
2008-09-10 01:19:00,1.0694,1.0695,1.0693,1.0694,72000000.0
2008-09-10 01:20:00,1.0694,1.0694,1.0694,1.0694,11800000.0
2008-09-10 01:21:00,1.0694,1.0695,1.0694,1.0694,46200000.0
2008-09-10 01:22:00,1.0694,1.0694,1.06925,1.0694,73600000.0
2008-09-10 01:23:00,1.0694,1.0697,1.06925,1.0694,110200000.0
2008-09-10 01:24:00,1.0693,1.0693,1.0693,1.0693,14400000.0
2008-09-10 01:25:00,1.0693,1.0696,1.0693,1.0696,41700000.0
2008-09-10 01:26:00,1.06965,1.0697,1.06965,1.0697,5000000.0
2008-09-10 01:27:00,1.06975,1.06975,1.0697,1.06975,17100000.0
2008-09-10 01:28:00,1.0697,1.06975,1.0697,1.06975,16200000.0
2008-09-10 01:29:00,1.06985,1.0699,1.06985,1.0699,6000000.0
2008-09-10 01:30:00,1.0699,1.0707,1.0699,1.0706,194299999.0
2008-09-10 01:31:00,1.0706,1.0708,1.0705,1.0706,26700000.0
2008-09-10 01:32:00,1.0706,1.0706,1.0705,1.0705,199600000.0
2008-09-10 01:33:00,1.0705,1.0705,1.0697,1.0704,81600000.0
2008-09-10 01:34:00,1.0704,1.0705,1.0704,1.0704,77300002.0
2008-09-10 01:35:00,1.07009,1.07017,1.07002,1.07004,220800001.0
2008-09-10 01:36:00,1.0704,1.0705,1.0704,1.0704,65500001.0
2008-09-10 01:37:00,1.0704,1.0704,1.0704,1.0704,52000000.0
2008-09-10 01:38:00,1.0705,1.0705,1.0704,1.0704,116600000.0
2008-09-10 01:39:00,1.0704,1.0704,1.0704,1.0704,52800000.0
2008-09-10 01:40:00,1.07045,1.0705,1.07045,1.0705,66300000.0
2008-09-10 01:41:00,1.0705,1.0708,1.0705,1.0708,271299997.0
2008-09-10 01:42:00,1.0708,1.0708,1.0708,1.0708,60299999.0
2008-09-10 01:43:00,1.0708,1.0708,1.07075,1.07075,3000000.0
2008-09-10 01:44:00,1.0707,1.0707,1.0705,1.07065,50400000.0
2008-09-10 01:45:00,1.0706,1.0707,1.0706,1.0707,42100001.0
2008-09-10 01:46:00,1.0707,1.0707,1.0705,1.0705,230800000.0
2008-09-10 01:47:00,1.0705,1.07055,1.0705,1.07055,74400000.0
2008-09-10 01:48:00,1.07055,1.07055,1.07055,1.07055,2000000.0
2008-09-10 01:49:00,1.07055,1.07055,1.07055,1.07055,2000000.0
2008-09-10 01:50:00,1.07055,1.07055,1.07055,1.07055,4000000.0
2008-09-10 01:51:00,1.07055,1.07055,1.0705,1.0705,71700000.0
2008-09-10 01:52:00,1.0705,1.0705,1.0705,1.0705,40100000.0
2008-09-10 01:53:00,1.0705,1.0705,1.0705,1.0705,72000000.0
2008-09-10 01:54:00,1.0705,1.0705,1.0705,1.0705,43200000.0
2008-09-10 01:55:00,1.0705,1.0705,1.0705,1.0705,144700003.0
2008-09-10 01:56:00,1.07065,1.07065,1.07065,1.07065,1000000.0
2008-09-10 01:57:00,1.0707,1.0707,1.0707,1.0707,6000000.0
2008-09-10 01:58:00,1.07043,1.0705,1.07036,1.07036,22100000.0
2008-09-10 01:59:00,1.0707,1.0707,1.0707,1.0707,5000000.0
2008-09-10 02:00:00,1.0707,1.0707,1.0707,1.0707,10000000.0
2008-09-10 02:01:00,1.0707,1.0707,1.0698,1.0702,67400000.0
2008-09-10 02:02:00,1.0701,1.0701,1.0701,1.0701,5400000.0
2008-09-10 02:03:00,1.0701,1.0701,1.07,1.07005,62000000.0
2008-09-10 02:04:00,1.07005,1.07025,1.0695,1.0695,48000000.0
2008-09-10 02:05:00,1.0695,1.0696,1.0695,1.0696,161500000.0
2008-09-10 02:06:00,1.0696,1.0697,1.0696,1.06965,58000000.0
2008-09-10 02:07:00,1.0697,1.0699,1.0697,1.0699,11100000.0
2008-09-10 02:08:00,1.0699,1.0699,1.0699,1.0699,1300000.0
2008-09-10 02:09:00,1.06946,1.06962,1.06946,1.06957,62600000.0
2008-09-10 02:10:00,1.0699,1.0699,1.0699,1.0699,6500000.0
2008-09-10 02:11:00,1.06952,1.06978,1.06952,1.06969,32900000.0
2008-09-10 02:12:00,1.06969,1.06976,1.06961,1.06963,67100000.0
2008-09-10 02:13:00,1.0699,1.0702,1.0699,1.0702,5300000.0
2008-09-10 02:14:00,1.07035,1.07035,1.07035,1.07035,3400000.0
2008-09-10 02:15:00,1.07035,1.07035,1.07035,1.07035,2600000.0
2008-09-10 02:16:00,1.06983,1.06984,1.06977,1.06981,47099999.0
2008-09-10 02:17:00,1.06985,1.06988,1.06985,1.06988,36200000.0
2008-09-10 02:18:00,1.06995,1.06995,1.06975,1.0698,18200000.0
2008-09-10 02:19:00,1.0699,1.06995,1.0699,1.06995,35800000.0
2008-09-10 02:20:00,1.06995,1.07,1.0699,1.06995,99100000.0
2008-09-10 02:21:00,1.06995,1.07,1.0699,1.07,60100000.0
2008-09-10 02:22:00,1.07,1.0708,1.06995,1.0707,37200000.0
2008-09-10 02:23:00,1.0707,1.071,1.0707,1.071,25100000.0
2008-09-10 02:24:00,1.071,1.071,1.0708,1.0708,19300000.0
2008-09-10 02:25:00,1.0709,1.0713,1.07085,1.0713,32000000.0
2008-09-10 02:26:00,1.0712,1.0712,1.07105,1.07105,72500000.0
2008-09-10 02:27:00,1.0711,1.0712,1.0711,1.0712,28700000.0
2008-09-10 02:28:00,1.0711,1.0711,1.0711,1.0711,72500000.0
2008-09-10 02:29:00,1.0711,1.0712,1.07105,1.07105,156900000.0
2008-09-10 02:30:00,1.0711,1.0714,1.0711,1.0714,98100000.0
2008-09-10 02:31:00,1.0714,1.0714,1.0714,1.0714,25000000.0
2008-09-10 02:32:00,1.0714,1.07145,1.07135,1.07135,50099999.0
2008-09-10 02:33:00,1.07104,1.07118,1.07103,1.07107,22200000.0
2008-09-10 02:34:00,1.07101,1.07113,1.07077,1.07077,63200000.0
2008-09-10 02:35:00,1.07115,1.07115,1.07097,1.07102,18400000.0
2008-09-10 02:36:00,1.07106,1.07115,1.07098,1.07103,117200000.0
2008-09-10 02:37:00,1.0713,1.0713,1.0713,1.0713,46200000.0
2008-09-10 02:38:00,1.07135,1.0714,1.07135,1.0714,6000000.0
2008-09-10 02:39:00,1.07135,1.0714,1.07135,1.07135,3000000.0
2008-09-10 02:40:00,1.0714,1.0715,1.0713,1.0715,71700000.0
2008-09-10 02:41:00,1.07145,1.0715,1.07135,1.0714,21200000.0
2008-09-10 02:42:00,1.07135,1.07135,1.07135,1.07135,5600000.0
2008-09-10 02:43:00,1.0714,1.07145,1.0714,1.07145,51200000.0
2008-09-10 02:44:00,1.0715,1.0717,1.07145,1.0717,45600001.0
2008-09-10 02:45:00,1.0716,1.0717,1.0715,1.07155,131000001.0
2008-09-10 02:46:00,1.07155,1.07155,1.0713,1.0714,259500006.0
2008-09-10 02:47:00,1.0714,1.0714,1.0713,1.0713,126400005.0
2008-09-10 02:48:00,1.0713,1.0713,1.0713,1.0713,158700003.0
2008-09-10 02:49:00,1.0713,1.0713,1.0713,1.0713,62600001.0
2008-09-10 02:50:00,1.07081,1.07125,1.07065,1.07086,205399998.0
2008-09-10 02:51:00,1.0713,1.0713,1.0712,1.0712,71500001.0
2008-09-10 02:52:00,1.0711,1.0711,1.07045,1.07085,68200001.0
2008-09-10 02:53:00,1.07085,1.07085,1.07015,1.0702,226700003.0
2008-09-10 02:54:00,1.0702,1.0705,1.0699,1.0704,376900001.0
2008-09-10 02:55:00,1.07065,1.0707,1.07005,1.07005,121900001.0
2008-09-10 02:56:00,1.0703,1.0704,1.07025,1.07025,136200000.0
2008-09-10 02:57:00,1.07035,1.0709,1.07025,1.0707,445800001.0
2008-09-10 02:58:00,1.0708,1.07085,1.0705,1.0705,19600000.0
2008-09-10 02:59:00,1.0705,1.07055,1.0704,1.0704,38800000.0
2008-09-10 03:00:00,1.0704,1.0704,1.0704,1.0704,1000000.0
2008-09-10 03:01:00,1.07035,1.07035,1.07035,1.07035,6700000.0
2008-09-10 03:02:00,1.06998,1.0702,1.06994,1.0702,36900000.0
2008-09-10 03:03:00,1.07021,1.07023,1.0701,1.07023,28400000.0
2008-09-10 03:04:00,1.07014,1.07025,1.07012,1.07012,32600000.0
2008-09-10 03:05:00,1.07018,1.07018,1.07003,1.07003,52000000.0
2008-09-10 03:06:00,1.07035,1.0704,1.07035,1.07035,6800000.0
2008-09-10 03:07:00,1.07035,1.07035,1.07035,1.07035,10500000.0
2008-09-10 03:08:00,1.0704,1.07075,1.07025,1.07025,142300000.0
2008-09-10 03:09:00,1.07025,1.0704,1.0702,1.07035,47000000.0
2008-09-10 03:10:00,1.0704,1.07045,1.0704,1.0704,111300000.0
2008-09-10 03:11:00,1.0704,1.0704,1.07015,1.0703,134600000.0
2008-09-10 03:12:00,1.0704,1.0704,1.07015,1.07025,69500000.0
2008-09-10 03:13:00,1.07035,1.0704,1.07025,1.07035,56700000.0
2008-09-10 03:14:00,1.07035,1.0704,1.07025,1.07035,45200000.0
2008-09-10 03:15:00,1.07035,1.07035,1.07025,1.07025,8900000.0
2008-09-10 03:16:00,1.07025,1.07025,1.07,1.07025,156199999.0
2008-09-10 03:17:00,1.07025,1.07025,1.0694,1.0697,235000000.0
2008-09-10 03:18:00,1.0697,1.0697,1.06925,1.06925,12900000.0
2008-09-10 03:19:00,1.06935,1.0694,1.06925,1.06935,28100000.0
2008-09-10 03:20:00,1.0695,1.06965,1.0695,1.0696,6400000.0
2008-09-10 03:21:00,1.0698,1.06985,1.0695,1.0695,152499998.0
2008-09-10 03:22:00,1.06955,1.0696,1.0695,1.0695,77000001.0
2008-09-10 03:23:00,1.0695,1.0695,1.0691,1.0691,282200002.0
2008-09-10 03:24:00,1.0691,1.0691,1.0684,1.06895,164900001.0
2008-09-10 03:25:00,1.069,1.06925,1.069,1.0692,190500000.0
2008-09-10 03:26:00,1.06925,1.06925,1.06895,1.06895,25000000.0
2008-09-10 03:27:00,1.069,1.069,1.069,1.069,98200000.0
2008-09-10 03:28:00,1.069,1.069,1.069,1.069,51400000.0
2008-09-10 03:29:00,1.069,1.069,1.069,1.069,205500000.0
2008-09-10 03:30:00,1.069,1.06915,1.069,1.06915,77200000.0
2008-09-10 03:31:00,1.06915,1.06915,1.06915,1.06915,4300000.0
2008-09-10 03:32:00,1.0692,1.06925,1.0692,1.06925,13000000.0
2008-09-10 03:33:00,1.06906,1.06906,1.06869,1.06897,516700003.0
2008-09-10 03:34:00,1.06911,1.06914,1.06894,1.06911,1109700002.0
2008-09-10 03:35:00,1.06925,1.06925,1.069,1.069,119699999.0
2008-09-10 03:36:00,1.069,1.06905,1.069,1.069,397599999.0
2008-09-10 03:37:00,1.069,1.069,1.069,1.069,134500000.0
2008-09-10 03:38:00,1.069,1.06905,1.069,1.06905,28800000.0
2008-09-10 03:39:00,1.06915,1.0695,1.0691,1.0691,141600000.0
2008-09-10 03:40:00,1.06915,1.06915,1.0691,1.0691,97400003.0
2008-09-10 03:41:00,1.0692,1.06945,1.0692,1.06945,14400000.0
2008-09-10 03:42:00,1.06945,1.0699,1.06945,1.0698,45000000.0
2008-09-10 03:43:00,1.0698,1.07,1.06935,1.0697,89200000.0
2008-09-10 03:44:00,1.0697,1.0699,1.06925,1.06945,133100000.0
2008-09-10 03:45:00,1.0695,1.0695,1.06925,1.06925,11800000.0
2008-09-10 03:46:00,1.0693,1.0693,1.0691,1.0691,177600000.0
2008-09-10 03:47:00,1.0691,1.06915,1.069,1.0691,187800003.0
2008-09-10 03:48:00,1.0691,1.0691,1.069,1.069,76600000.0
2008-09-10 03:49:00,1.069,1.0691,1.06895,1.069,64700001.0
2008-09-10 03:50:00,1.069,1.069,1.069,1.069,52900000.0
2008-09-10 03:51:00,1.069,1.069,1.069,1.069,85200001.0
2008-09-10 03:52:00,1.069,1.069,1.069,1.069,80599999.0
2008-09-10 03:53:00,1.069,1.069,1.069,1.069,12800000.0
2008-09-10 03:54:00,1.069,1.069,1.06865,1.0689,64400000.0
2008-09-10 03:55:00,1.0688,1.0693,1.0687,1.0689,126400000.0
2008-09-10 03:56:00,1.0689,1.06895,1.0689,1.0689,25800000.0
2008-09-10 03:57:00,1.0688,1.0688,1.0688,1.0688,24500000.0
2008-09-10 03:58:00,1.0688,1.06885,1.0688,1.06885,26500000.0
2008-09-10 03:59:00,1.06841,1.06853,1.06841,1.06849,86400002.0
2008-09-10 04:00:00,1.06885,1.0689,1.06885,1.0689,4400000.0
2008-09-10 04:01:00,1.0689,1.0689,1.0689,1.0689,6300000.0
2008-09-10 04:02:00,1.0689,1.0689,1.06885,1.06885,3300000.0
2008-09-10 04:03:00,1.0689,1.0689,1.06885,1.06885,2300000.0
2008-09-10 04:04:00,1.06885,1.06885,1.06885,1.06885,3600000.0
2008-09-10 04:05:00,1.0689,1.0689,1.06885,1.06885,2300000.0
2008-09-10 04:06:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-10 04:07:00,1.0689,1.069,1.06885,1.06885,87600002.0
2008-09-10 04:08:00,1.0689,1.06905,1.0689,1.069,112400000.0
2008-09-10 04:09:00,1.0691,1.0691,1.06895,1.06895,12000000.0
2008-09-10 04:10:00,1.069,1.0691,1.069,1.06905,34700000.0
2008-09-10 04:11:00,1.0691,1.0691,1.0691,1.0691,21800000.0
2008-09-10 04:12:00,1.06864,1.06893,1.06856,1.06893,37800000.0
2008-09-10 04:13:00,1.06891,1.069,1.06866,1.069,26200000.0
2008-09-10 04:14:00,1.06857,1.06883,1.06857,1.06879,59900000.0
2008-09-10 04:15:00,1.0691,1.0691,1.0691,1.0691,10800000.0
2008-09-10 04:16:00,1.0691,1.0691,1.0691,1.0691,10800000.0
2008-09-10 04:17:00,1.06883,1.06887,1.06879,1.06882,55000000.0
2008-09-10 04:18:00,1.0691,1.0691,1.0691,1.0691,10800000.0
2008-09-10 04:19:00,1.06885,1.0689,1.06885,1.0689,7500000.0
2008-09-10 04:20:00,1.06887,1.06895,1.06875,1.06875,105400000.0
2008-09-10 04:21:00,1.0688,1.0689,1.0688,1.0689,17300000.0
2008-09-10 04:22:00,1.06876,1.06876,1.0686,1.0686,25800000.0
2008-09-10 04:23:00,1.06875,1.06892,1.06875,1.06892,11700000.0
2008-09-10 04:24:00,1.0688,1.06898,1.0687,1.06887,88200000.0
2008-09-10 04:25:00,1.06867,1.06893,1.06867,1.06884,70100000.0
2008-09-10 04:26:00,1.0689,1.06898,1.0689,1.06895,76700000.0
2008-09-10 04:27:00,1.0691,1.0691,1.0691,1.0691,12000000.0
2008-09-10 04:28:00,1.06865,1.06897,1.06865,1.0689,52400000.0
2008-09-10 04:29:00,1.0692,1.0692,1.0689,1.0689,186600000.0
2008-09-10 04:30:00,1.0689,1.0689,1.0689,1.0689,10900000.0
2008-09-10 04:31:00,1.06865,1.06873,1.06865,1.06873,64800000.0
2008-09-10 04:32:00,1.0689,1.0689,1.0689,1.0689,43100000.0
2008-09-10 04:33:00,1.0689,1.0689,1.0687,1.0687,26100000.0
2008-09-10 04:34:00,1.0687,1.06875,1.06855,1.06875,30400000.0
2008-09-10 04:35:00,1.06855,1.0686,1.0685,1.0685,34600000.0
2008-09-10 04:36:00,1.0685,1.0687,1.0685,1.0687,18100000.0
2008-09-10 04:37:00,1.0687,1.0687,1.06865,1.06865,2000000.0
2008-09-10 04:38:00,1.06865,1.06865,1.06865,1.06865,1000000.0
2008-09-10 04:39:00,1.06865,1.06865,1.06865,1.06865,1000000.0
2008-09-10 04:40:00,1.06847,1.06852,1.06833,1.06852,39400000.0
2008-09-10 04:41:00,1.06865,1.06865,1.06865,1.06865,1300000.0
2008-09-10 04:42:00,1.06865,1.0687,1.06865,1.06865,9200000.0
2008-09-10 04:43:00,1.06865,1.0687,1.06865,1.0687,7600000.0
2008-09-10 04:44:00,1.0687,1.0687,1.06865,1.06865,3000000.0
2008-09-10 04:45:00,1.06865,1.06865,1.0683,1.0683,220800001.0
2008-09-10 04:46:00,1.06835,1.0685,1.0683,1.0685,11600000.0
2008-09-10 04:47:00,1.0685,1.0685,1.0683,1.0683,8600000.0
2008-09-10 04:48:00,1.0683,1.0683,1.06815,1.06815,46100000.0
2008-09-10 04:49:00,1.06815,1.0683,1.06815,1.06825,58600000.0
2008-09-10 04:50:00,1.06825,1.06825,1.0682,1.0682,5000000.0
2008-09-10 04:51:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-10 04:52:00,1.06803,1.06803,1.06778,1.068,44800000.0
2008-09-10 04:53:00,1.0682,1.06825,1.0682,1.06825,5000000.0
2008-09-10 04:54:00,1.06825,1.06825,1.06825,1.06825,3000000.0
2008-09-10 04:55:00,1.06825,1.06865,1.0682,1.0685,64100000.0
2008-09-10 04:56:00,1.0685,1.0685,1.06845,1.06845,90200000.0
2008-09-10 04:57:00,1.06845,1.06845,1.06845,1.06845,1000000.0
2008-09-10 04:58:00,1.0685,1.0685,1.0685,1.0685,13400000.0
2008-09-10 04:59:00,1.0685,1.0685,1.0685,1.0685,8000000.0
2008-09-10 05:00:00,1.06803,1.06813,1.06803,1.06808,38900000.0
2008-09-10 05:01:00,1.0682,1.06835,1.0681,1.0681,63400000.0
2008-09-10 05:02:00,1.0685,1.0689,1.0685,1.06865,158800000.0
2008-09-10 05:03:00,1.06855,1.06855,1.0685,1.0685,129500000.0
2008-09-10 05:04:00,1.0685,1.0685,1.0682,1.0683,33400000.0
2008-09-10 05:05:00,1.0683,1.0683,1.068,1.06805,15000000.0
2008-09-10 05:06:00,1.0681,1.0681,1.06765,1.06765,70000000.0
2008-09-10 05:07:00,1.0677,1.0677,1.06755,1.06755,73900000.0
2008-09-10 05:08:00,1.06755,1.06765,1.06755,1.06755,70100000.0
2008-09-10 05:09:00,1.0676,1.0676,1.06755,1.06755,158100001.0
2008-09-10 05:10:00,1.0676,1.0681,1.0676,1.0677,52800000.0
2008-09-10 05:11:00,1.068,1.068,1.068,1.068,3000000.0
2008-09-10 05:12:00,1.068,1.068,1.068,1.068,8000000.0
2008-09-10 05:13:00,1.0676,1.06785,1.06755,1.0677,53300000.0
2008-09-10 05:14:00,1.0675,1.0678,1.0675,1.0678,11100000.0
2008-09-10 05:15:00,1.0677,1.0681,1.0677,1.06775,72000000.0
2008-09-10 05:16:00,1.06775,1.06805,1.06775,1.06805,20000000.0
2008-09-10 05:17:00,1.068,1.068,1.068,1.068,5400000.0
2008-09-10 05:18:00,1.068,1.068,1.0674,1.0674,8100000.0
2008-09-10 05:19:00,1.06755,1.0679,1.06755,1.06755,195000000.0
2008-09-10 05:20:00,1.06765,1.0677,1.0675,1.06755,91200001.0
2008-09-10 05:21:00,1.06755,1.06755,1.06715,1.0673,129800000.0
2008-09-10 05:22:00,1.06735,1.06735,1.06715,1.0672,152000001.0
2008-09-10 05:23:00,1.0672,1.06725,1.0672,1.06725,65200001.0
2008-09-10 05:24:00,1.0672,1.06735,1.0672,1.06725,70900000.0
2008-09-10 05:25:00,1.0672,1.06745,1.0672,1.06725,99600001.0
2008-09-10 05:26:00,1.06725,1.0675,1.06725,1.0675,73700000.0
2008-09-10 05:27:00,1.0676,1.0676,1.0673,1.0673,156900000.0
2008-09-10 05:28:00,1.06725,1.06745,1.06725,1.0673,24800000.0
2008-09-10 05:29:00,1.0673,1.0675,1.0673,1.0674,69999999.0
2008-09-10 05:30:00,1.06735,1.06735,1.0673,1.0673,16500000.0
2008-09-10 05:31:00,1.0673,1.0675,1.0673,1.06745,103600000.0
2008-09-10 05:32:00,1.0674,1.0674,1.0674,1.0674,25800000.0
2008-09-10 05:33:00,1.0674,1.06745,1.06725,1.06725,89100000.0
2008-09-10 05:34:00,1.06725,1.0674,1.06725,1.0674,6400000.0
2008-09-10 05:35:00,1.06725,1.06745,1.06725,1.06745,11700000.0
2008-09-10 05:36:00,1.0675,1.0675,1.0675,1.0675,33599999.0
2008-09-10 05:37:00,1.0675,1.0675,1.0675,1.0675,51200000.0
2008-09-10 05:38:00,1.0675,1.0675,1.0675,1.0675,39000000.0
2008-09-10 05:39:00,1.0675,1.0675,1.0675,1.0675,35400000.0
2008-09-10 05:40:00,1.0675,1.0675,1.0675,1.0675,14700000.0
2008-09-10 05:41:00,1.0675,1.0675,1.0675,1.0675,4200000.0
2008-09-10 05:42:00,1.0675,1.0675,1.0675,1.0675,2100000.0
2008-09-10 05:43:00,1.06732,1.06752,1.06727,1.06729,155000000.0
2008-09-10 05:44:00,1.0675,1.0675,1.0675,1.0675,6300000.0
2008-09-10 05:45:00,1.0675,1.0675,1.0675,1.0675,2100000.0
2008-09-10 05:46:00,1.0672,1.0673,1.0672,1.0673,34400000.0
2008-09-10 05:47:00,1.06734,1.06734,1.06722,1.06723,45400000.0
2008-09-10 05:48:00,1.06731,1.06731,1.06707,1.06724,61700000.0
2008-09-10 05:49:00,1.0675,1.0675,1.0675,1.0675,2100000.0
2008-09-10 05:50:00,1.0675,1.0675,1.0675,1.0675,2100000.0
2008-09-10 05:51:00,1.06732,1.06735,1.06727,1.06727,38300000.0
2008-09-10 05:52:00,1.0674,1.0675,1.0674,1.0675,16100000.0
2008-09-10 05:53:00,1.0675,1.0675,1.0675,1.0675,2100000.0
2008-09-10 05:54:00,1.0675,1.0675,1.0675,1.0675,8400000.0
2008-09-10 05:55:00,1.0675,1.0675,1.0675,1.0675,70800000.0
2008-09-10 05:56:00,1.0676,1.0676,1.0675,1.0675,69700000.0
2008-09-10 05:57:00,1.0675,1.0675,1.0675,1.0675,31000000.0
2008-09-10 05:58:00,1.0675,1.0675,1.0675,1.0675,47600000.0
2008-09-10 05:59:00,1.0675,1.0675,1.0675,1.0675,31000000.0
2008-09-10 06:00:00,1.0675,1.0675,1.0675,1.0675,39900000.0
2008-09-10 06:01:00,1.0675,1.0676,1.0675,1.0675,16300000.0
2008-09-10 06:02:00,1.0675,1.0675,1.0675,1.0675,2100000.0
2008-09-10 06:03:00,1.0674,1.0675,1.0674,1.0675,41500001.0
2008-09-10 06:04:00,1.0676,1.0677,1.0676,1.0677,6000000.0
2008-09-10 06:05:00,1.0677,1.0677,1.06745,1.0675,21100000.0
2008-09-10 06:06:00,1.0675,1.0675,1.0675,1.0675,10500000.0
2008-09-10 06:07:00,1.0675,1.0675,1.0675,1.0675,10500000.0
2008-09-10 06:08:00,1.0675,1.0675,1.0675,1.0675,12600000.0
2008-09-10 06:09:00,1.0675,1.0676,1.0675,1.0676,6400000.0
2008-09-10 06:10:00,1.0675,1.0675,1.0675,1.0675,2100000.0
2008-09-10 06:11:00,1.06747,1.06755,1.06733,1.0675,163600001.0
2008-09-10 06:12:00,1.06755,1.06755,1.06745,1.06753,63600000.0
2008-09-10 06:13:00,1.0675,1.0676,1.0675,1.0676,8500000.0
2008-09-10 06:14:00,1.0677,1.06835,1.0677,1.0682,132100000.0
2008-09-10 06:15:00,1.0682,1.0683,1.068,1.0683,37000000.0
2008-09-10 06:16:00,1.0682,1.0682,1.0681,1.0681,6400000.0
2008-09-10 06:17:00,1.068,1.0681,1.068,1.0681,71200000.0
2008-09-10 06:18:00,1.068,1.068,1.068,1.068,22400000.0
2008-09-10 06:19:00,1.068,1.0683,1.068,1.0683,63200000.0
2008-09-10 06:20:00,1.0683,1.0683,1.068,1.068,77200000.0
2008-09-10 06:21:00,1.068,1.068,1.068,1.068,1000000.0
2008-09-10 06:22:00,1.068,1.068,1.0675,1.0675,49200000.0
2008-09-10 06:23:00,1.0676,1.06765,1.06755,1.0676,9400000.0
2008-09-10 06:24:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-09-10 06:25:00,1.0675,1.0675,1.0675,1.0675,26700000.0
2008-09-10 06:26:00,1.0675,1.0677,1.0675,1.0677,9300000.0
2008-09-10 06:27:00,1.0678,1.06825,1.0678,1.0681,64000000.0
2008-09-10 06:28:00,1.0682,1.0683,1.0682,1.0683,39999999.0
2008-09-10 06:29:00,1.0683,1.0684,1.0679,1.06805,52500000.0
2008-09-10 06:30:00,1.068,1.06865,1.068,1.0686,114300000.0
2008-09-10 06:31:00,1.06865,1.0687,1.0684,1.0685,116700000.0
2008-09-10 06:32:00,1.0685,1.0685,1.0683,1.0683,31100000.0
2008-09-10 06:33:00,1.0683,1.0683,1.0681,1.0681,64200000.0
2008-09-10 06:34:00,1.0681,1.0681,1.06755,1.06795,63100000.0
2008-09-10 06:35:00,1.068,1.0681,1.0674,1.06745,51900001.0
2008-09-10 06:36:00,1.06725,1.06725,1.06725,1.06725,5400000.0
2008-09-10 06:37:00,1.0673,1.06745,1.06715,1.0673,54400000.0
2008-09-10 06:38:00,1.06725,1.06725,1.0671,1.0671,80499999.0
2008-09-10 06:39:00,1.06715,1.0672,1.06715,1.0672,44000000.0
2008-09-10 06:40:00,1.0672,1.0673,1.0672,1.0673,14200000.0
2008-09-10 06:41:00,1.06725,1.06725,1.0672,1.0672,53500000.0
2008-09-10 06:42:00,1.0672,1.0672,1.0672,1.0672,30700000.0
2008-09-10 06:43:00,1.06693,1.06708,1.06684,1.06696,118700000.0
2008-09-10 06:44:00,1.0672,1.0672,1.06715,1.06715,25300000.0
2008-09-10 06:45:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-10 06:46:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-10 06:47:00,1.06681,1.06693,1.06671,1.06674,68300000.0
2008-09-10 06:48:00,1.0672,1.06725,1.06715,1.06725,38800000.0
2008-09-10 06:49:00,1.06725,1.06725,1.06725,1.06725,1000000.0
2008-09-10 06:50:00,1.06693,1.06709,1.06692,1.06703,95300000.0
2008-09-10 06:51:00,1.06735,1.06735,1.0672,1.0672,2000000.0
2008-09-10 06:52:00,1.06735,1.0674,1.0673,1.0674,29400000.0
2008-09-10 06:53:00,1.0673,1.0674,1.0673,1.0674,54800000.0
2008-09-10 06:54:00,1.0673,1.0674,1.06715,1.06715,57200000.0
2008-09-10 06:55:00,1.0672,1.06735,1.06715,1.06715,27400000.0
2008-09-10 06:56:00,1.067,1.06704,1.06674,1.06693,25600000.0
2008-09-10 06:57:00,1.06699,1.06702,1.06699,1.06702,8200000.0
2008-09-10 06:58:00,1.0672,1.0672,1.0672,1.0672,12100000.0
2008-09-10 06:59:00,1.0672,1.0672,1.06715,1.06715,23800000.0
2008-09-10 07:00:00,1.06715,1.0675,1.06705,1.06705,5000000.0
2008-09-10 07:01:00,1.06725,1.06725,1.0671,1.0671,4000000.0
2008-09-10 07:02:00,1.06725,1.06725,1.0671,1.06725,3000000.0
2008-09-10 07:03:00,1.0671,1.06755,1.0671,1.06755,11900000.0
2008-09-10 07:04:00,1.06723,1.06743,1.06686,1.0673,123400000.0
2008-09-10 07:05:00,1.0676,1.0676,1.0676,1.0676,6900000.0
2008-09-10 07:06:00,1.0676,1.0676,1.0671,1.0671,133700004.0
2008-09-10 07:07:00,1.0671,1.06745,1.0671,1.06745,32200000.0
2008-09-10 07:08:00,1.06745,1.06745,1.0671,1.0672,54900000.0
2008-09-10 07:09:00,1.0672,1.0672,1.0672,1.0672,44600000.0
2008-09-10 07:10:00,1.06715,1.0673,1.06705,1.06715,4000000.0
2008-09-10 07:11:00,1.0673,1.06735,1.0671,1.06735,13800000.0
2008-09-10 07:12:00,1.06735,1.06735,1.06735,1.06735,5400000.0
2008-09-10 07:13:00,1.06731,1.06737,1.067,1.06737,78200000.0
2008-09-10 07:14:00,1.06737,1.06737,1.06711,1.06737,125800000.0
2008-09-10 07:15:00,1.06739,1.06739,1.06727,1.06735,80700000.0
2008-09-10 07:16:00,1.06738,1.06748,1.06725,1.06725,151700000.0
2008-09-10 07:17:00,1.06735,1.06735,1.0673,1.0673,22600000.0
2008-09-10 07:18:00,1.0673,1.0673,1.0671,1.0671,8400000.0
2008-09-10 07:19:00,1.06715,1.06735,1.06715,1.0673,39400000.0
2008-09-10 07:20:00,1.0673,1.0673,1.0673,1.0673,3200000.0
2008-09-10 07:21:00,1.0673,1.0673,1.0673,1.0673,3200000.0
2008-09-10 07:22:00,1.06691,1.06708,1.06691,1.067,48700000.0
2008-09-10 07:23:00,1.0672,1.0672,1.06715,1.06715,34400002.0
2008-09-10 07:24:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-10 07:25:00,1.06698,1.06698,1.06677,1.06679,43000000.0
2008-09-10 07:26:00,1.0668,1.06695,1.06677,1.06691,22200000.0
2008-09-10 07:27:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-10 07:28:00,1.0671,1.0671,1.0671,1.0671,21600000.0
2008-09-10 07:29:00,1.0671,1.0671,1.0671,1.0671,10800000.0
2008-09-10 07:30:00,1.0671,1.06715,1.0669,1.0669,87000000.0
2008-09-10 07:31:00,1.0669,1.06715,1.0669,1.0671,46600000.0
2008-09-10 07:32:00,1.0671,1.06715,1.0671,1.06715,13800000.0
2008-09-10 07:33:00,1.06695,1.0672,1.06695,1.0672,130400000.0
2008-09-10 07:34:00,1.0672,1.06755,1.0672,1.06755,55000000.0
2008-09-10 07:35:00,1.0676,1.0685,1.06755,1.0684,83000000.0
2008-09-10 07:36:00,1.0684,1.0685,1.0682,1.06835,32700000.0
2008-09-10 07:37:00,1.06815,1.06815,1.0678,1.0679,37000000.0
2008-09-10 07:38:00,1.0678,1.0679,1.0678,1.0679,6200000.0
2008-09-10 07:39:00,1.0678,1.0678,1.0677,1.0678,34400000.0
2008-09-10 07:40:00,1.06775,1.06785,1.06775,1.06785,6400000.0
2008-09-10 07:41:00,1.0677,1.0679,1.0677,1.0679,11400000.0
2008-09-10 07:42:00,1.0679,1.0679,1.0679,1.0679,3000000.0
2008-09-10 07:43:00,1.06759,1.06784,1.06758,1.06763,97500000.0
2008-09-10 07:44:00,1.06751,1.06764,1.06722,1.06762,186200000.0
2008-09-10 07:45:00,1.0679,1.0679,1.0679,1.0679,4000000.0
2008-09-10 07:46:00,1.0679,1.0679,1.0678,1.0678,18800000.0
2008-09-10 07:47:00,1.06795,1.06795,1.06795,1.06795,1000000.0
2008-09-10 07:48:00,1.06766,1.06774,1.06763,1.06763,39500000.0
2008-09-10 07:49:00,1.068,1.068,1.068,1.068,1000000.0
2008-09-10 07:50:00,1.0679,1.068,1.0679,1.06795,14800000.0
2008-09-10 07:51:00,1.06795,1.06795,1.06795,1.06795,1000000.0
2008-09-10 07:52:00,1.06778,1.06785,1.06763,1.06785,44100000.0
2008-09-10 07:53:00,1.068,1.068,1.0678,1.0678,80600000.0
2008-09-10 07:54:00,1.06785,1.0679,1.06785,1.0679,13800000.0
2008-09-10 07:55:00,1.0679,1.06795,1.0679,1.06795,34799999.0
2008-09-10 07:56:00,1.068,1.068,1.068,1.068,1000000.0
2008-09-10 07:57:00,1.068,1.06805,1.068,1.06805,28900000.0
2008-09-10 07:58:00,1.068,1.068,1.0678,1.0678,27800000.0
2008-09-10 07:59:00,1.0679,1.0679,1.0678,1.0678,4000000.0
2008-09-10 08:00:00,1.0678,1.0679,1.06775,1.0679,12600000.0
2008-09-10 08:01:00,1.0679,1.068,1.0679,1.0679,6500000.0
2008-09-10 08:02:00,1.0679,1.068,1.0679,1.0679,26900000.0
2008-09-10 08:03:00,1.0681,1.0687,1.0681,1.0683,31400000.0
2008-09-10 08:04:00,1.0684,1.0684,1.06805,1.06825,51600000.0
2008-09-10 08:05:00,1.0682,1.0686,1.0682,1.0686,14600000.0
2008-09-10 08:06:00,1.0686,1.06865,1.0686,1.06865,15400000.0
2008-09-10 08:07:00,1.0687,1.0689,1.0687,1.0689,67700000.0
2008-09-10 08:08:00,1.069,1.06905,1.0688,1.06905,107100000.0
2008-09-10 08:09:00,1.06905,1.06915,1.06885,1.06885,29600000.0
2008-09-10 08:10:00,1.0689,1.0689,1.06885,1.0689,28000000.0
2008-09-10 08:11:00,1.0689,1.0689,1.0689,1.0689,12900000.0
2008-09-10 08:12:00,1.06885,1.0689,1.0688,1.06885,54600000.0
2008-09-10 08:13:00,1.0689,1.069,1.0689,1.069,31000000.0
2008-09-10 08:14:00,1.069,1.0691,1.06895,1.06895,84299999.0
2008-09-10 08:15:00,1.06895,1.06895,1.06885,1.0689,14900000.0
2008-09-10 08:16:00,1.06885,1.0691,1.06885,1.069,51600000.0
2008-09-10 08:17:00,1.0689,1.069,1.0689,1.069,2000000.0
2008-09-10 08:18:00,1.0689,1.0689,1.0689,1.0689,1000000.0
2008-09-10 08:19:00,1.06885,1.06885,1.0688,1.0688,32300000.0
2008-09-10 08:20:00,1.0688,1.0689,1.0688,1.0689,10000000.0
2008-09-10 08:21:00,1.0687,1.0688,1.0687,1.0688,14100000.0
2008-09-10 08:22:00,1.0689,1.0689,1.0688,1.0688,5000000.0
2008-09-10 08:23:00,1.0688,1.0688,1.0677,1.06785,67800000.0
2008-09-10 08:24:00,1.0679,1.0683,1.0679,1.0681,139400000.0
2008-09-10 08:25:00,1.06785,1.06815,1.06785,1.0679,419400000.0
2008-09-10 08:26:00,1.068,1.06815,1.06785,1.0681,502300000.0
2008-09-10 08:27:00,1.0681,1.06815,1.06785,1.0679,532600000.0
2008-09-10 08:28:00,1.06805,1.0685,1.0679,1.06795,287299998.0
2008-09-10 08:29:00,1.06795,1.0681,1.0674,1.0675,396200000.0
2008-09-10 08:30:00,1.0675,1.0676,1.0671,1.0676,115400000.0
2008-09-10 08:31:00,1.06765,1.06765,1.0672,1.0672,256400000.0
2008-09-10 08:32:00,1.0672,1.0672,1.0664,1.0668,499100001.0
2008-09-10 08:33:00,1.06675,1.0668,1.06655,1.0666,42100000.0
2008-09-10 08:34:00,1.0666,1.0666,1.0665,1.0666,113800000.0
2008-09-10 08:35:00,1.0666,1.0667,1.06655,1.0667,17100000.0
2008-09-10 08:36:00,1.0668,1.0668,1.0667,1.0668,10000000.0
2008-09-10 08:37:00,1.0667,1.0667,1.0665,1.06655,16100000.0
2008-09-10 08:38:00,1.0666,1.0668,1.0666,1.0667,8000000.0
2008-09-10 08:39:00,1.0666,1.06675,1.0666,1.0667,7000000.0
2008-09-10 08:40:00,1.0667,1.0667,1.06655,1.06665,17500000.0
2008-09-10 08:41:00,1.0667,1.0668,1.0666,1.0668,24000000.0
2008-09-10 08:42:00,1.0669,1.0669,1.06655,1.0668,17900000.0
2008-09-10 08:43:00,1.0668,1.0668,1.06645,1.06655,30600000.0
2008-09-10 08:44:00,1.0666,1.0666,1.06655,1.06655,32000000.0
2008-09-10 08:45:00,1.0665,1.0666,1.0665,1.0665,108200000.0
2008-09-10 08:46:00,1.0665,1.0665,1.0664,1.0665,22800000.0
2008-09-10 08:47:00,1.0666,1.0666,1.0665,1.0666,54700000.0
2008-09-10 08:48:00,1.0667,1.0668,1.0666,1.06665,12600000.0
2008-09-10 08:49:00,1.0666,1.0666,1.06645,1.0665,13000000.0
2008-09-10 08:50:00,1.0665,1.0665,1.0662,1.06635,83300000.0
2008-09-10 08:51:00,1.0664,1.0666,1.0664,1.06645,28300000.0
2008-09-10 08:52:00,1.06645,1.06645,1.0664,1.0664,8700000.0
2008-09-10 08:53:00,1.0664,1.0665,1.0664,1.0665,48600000.0
2008-09-10 08:54:00,1.0664,1.0666,1.0664,1.0666,9700000.0
2008-09-10 08:55:00,1.0665,1.0665,1.0664,1.0665,5000000.0
2008-09-10 08:56:00,1.0666,1.0666,1.0665,1.0666,8300000.0
2008-09-10 08:57:00,1.0665,1.0665,1.0665,1.0665,3600000.0
2008-09-10 08:58:00,1.0665,1.0665,1.0665,1.0665,7200000.0
2008-09-10 08:59:00,1.0666,1.0666,1.0666,1.0666,1000000.0
2008-09-10 09:00:00,1.0665,1.06675,1.0665,1.06675,11800000.0
2008-09-10 09:01:00,1.0669,1.0669,1.06655,1.0666,29100000.0
2008-09-10 09:02:00,1.0667,1.0667,1.0667,1.0667,1000000.0
2008-09-10 09:03:00,1.06665,1.06705,1.06665,1.06705,79800000.0
2008-09-10 09:04:00,1.0671,1.06795,1.0669,1.0678,148500000.0
2008-09-10 09:05:00,1.0678,1.06785,1.0677,1.0678,19000000.0
2008-09-10 09:06:00,1.0678,1.0683,1.0678,1.0683,93400000.0
2008-09-10 09:07:00,1.0683,1.0683,1.0681,1.0681,85800000.0
2008-09-10 09:08:00,1.0681,1.06825,1.06805,1.0681,70500000.0
2008-09-10 09:09:00,1.0681,1.0681,1.0678,1.0678,67900000.0
2008-09-10 09:10:00,1.06775,1.06795,1.06775,1.0679,236100002.0
2008-09-10 09:11:00,1.0679,1.0679,1.0677,1.0677,62199999.0
2008-09-10 09:12:00,1.0677,1.0678,1.06715,1.0678,54100000.0
2008-09-10 09:13:00,1.0678,1.0679,1.0678,1.0678,29800000.0
2008-09-10 09:14:00,1.0679,1.0679,1.0678,1.0678,7200000.0
2008-09-10 09:15:00,1.0679,1.0679,1.0676,1.0676,47800000.0
2008-09-10 09:16:00,1.0676,1.0676,1.0675,1.0675,43700000.0
2008-09-10 09:17:00,1.0675,1.0676,1.0674,1.0674,78700000.0
2008-09-10 09:18:00,1.0674,1.06775,1.0674,1.0677,108500000.0
2008-09-10 09:19:00,1.0677,1.0677,1.0676,1.0677,12500000.0
2008-09-10 09:20:00,1.0676,1.0678,1.0676,1.06775,124300000.0
2008-09-10 09:21:00,1.0677,1.0679,1.06755,1.0679,41600000.0
2008-09-10 09:22:00,1.0679,1.068,1.0678,1.068,32900000.0
2008-09-10 09:23:00,1.068,1.068,1.0678,1.0678,10600000.0
2008-09-10 09:24:00,1.0677,1.06775,1.0677,1.0677,219900000.0
2008-09-10 09:25:00,1.0676,1.0676,1.06725,1.0674,146800000.0
2008-09-10 09:26:00,1.0674,1.0676,1.06705,1.0673,101500000.0
2008-09-10 09:27:00,1.0673,1.06735,1.06695,1.067,161000000.0
2008-09-10 09:28:00,1.06705,1.06735,1.06705,1.06725,65000000.0
2008-09-10 09:29:00,1.0672,1.0674,1.0671,1.0671,41900000.0
2008-09-10 09:30:00,1.0671,1.0671,1.06675,1.06675,44200000.0
2008-09-10 09:31:00,1.0668,1.067,1.06655,1.0666,114800000.0
2008-09-10 09:32:00,1.0666,1.06665,1.06575,1.0662,130400000.0
2008-09-10 09:33:00,1.0663,1.0664,1.0663,1.0664,85600000.0
2008-09-10 09:34:00,1.0664,1.0665,1.0664,1.0665,24000000.0
2008-09-10 09:35:00,1.0666,1.0667,1.0664,1.0665,99500000.0
2008-09-10 09:36:00,1.0665,1.0667,1.0664,1.0666,89900000.0
2008-09-10 09:37:00,1.0666,1.06665,1.066,1.0661,121400000.0
2008-09-10 09:38:00,1.0661,1.0663,1.0661,1.0663,67900000.0
2008-09-10 09:39:00,1.0663,1.0665,1.0663,1.0665,66600000.0
2008-09-10 09:40:00,1.0667,1.0668,1.0664,1.0667,23600000.0
2008-09-10 09:41:00,1.0664,1.0672,1.0664,1.06715,125300000.0
2008-09-10 09:42:00,1.06715,1.0674,1.06715,1.0674,117400000.0
2008-09-10 09:43:00,1.0674,1.0675,1.0673,1.0675,57600000.0
2008-09-10 09:44:00,1.0675,1.0675,1.067,1.067,16800000.0
2008-09-10 09:45:00,1.0671,1.0671,1.0671,1.0671,4400000.0
2008-09-10 09:46:00,1.0671,1.0675,1.0671,1.0674,43400000.0
2008-09-10 09:47:00,1.0674,1.0675,1.06675,1.06675,53400000.0
2008-09-10 09:48:00,1.0668,1.06705,1.0668,1.06685,84100000.0
2008-09-10 09:49:00,1.067,1.067,1.06675,1.0668,94700000.0
2008-09-10 09:50:00,1.06685,1.06685,1.0665,1.0665,114300000.0
2008-09-10 09:51:00,1.0665,1.06665,1.0665,1.0666,37000000.0
2008-09-10 09:52:00,1.0666,1.0668,1.0666,1.0668,19000000.0
2008-09-10 09:53:00,1.06675,1.0668,1.0665,1.0666,31200000.0
2008-09-10 09:54:00,1.0667,1.06675,1.0666,1.06675,81500000.0
2008-09-10 09:55:00,1.06675,1.0668,1.0665,1.0666,93800000.0
2008-09-10 09:56:00,1.0666,1.0666,1.0666,1.0666,17100000.0
2008-09-10 09:57:00,1.0666,1.0667,1.0666,1.0666,10900000.0
2008-09-10 09:58:00,1.0667,1.0667,1.0661,1.0663,166800000.0
2008-09-10 09:59:00,1.0664,1.0666,1.0663,1.0666,208900000.0
2008-09-10 10:00:00,1.0665,1.0665,1.0663,1.0663,151700000.0
2008-09-10 10:01:00,1.0663,1.0663,1.066,1.0662,209100000.0
2008-09-10 10:02:00,1.0662,1.0664,1.0662,1.0664,33000000.0
2008-09-10 10:03:00,1.0663,1.0663,1.0663,1.0663,90600000.0
2008-09-10 10:04:00,1.0663,1.0666,1.0661,1.0664,144100000.0
2008-09-10 10:05:00,1.0664,1.0665,1.0664,1.0664,58900000.0
2008-09-10 10:06:00,1.0664,1.0665,1.0656,1.0659,328800000.0
2008-09-10 10:07:00,1.0659,1.0659,1.0659,1.0659,2600000.0
2008-09-10 10:08:00,1.0659,1.066,1.0658,1.0658,39500000.0
2008-09-10 10:09:00,1.06585,1.06595,1.06585,1.0659,98800000.0
2008-09-10 10:10:00,1.066,1.066,1.066,1.066,53000000.0
2008-09-10 10:11:00,1.066,1.0662,1.066,1.0662,98800000.0
2008-09-10 10:12:00,1.0663,1.0663,1.0663,1.0663,39200000.0
2008-09-10 10:13:00,1.0663,1.06635,1.0662,1.0662,29900000.0
2008-09-10 10:14:00,1.06625,1.06645,1.06615,1.06615,10600000.0
2008-09-10 10:15:00,1.06625,1.0664,1.06625,1.0664,50000000.0
2008-09-10 10:16:00,1.0664,1.06665,1.0663,1.0663,36500000.0
2008-09-10 10:17:00,1.0663,1.0663,1.0663,1.0663,3000000.0
2008-09-10 10:18:00,1.0663,1.0663,1.06625,1.0663,12300000.0
2008-09-10 10:19:00,1.0663,1.06685,1.0663,1.0663,150600000.0
2008-09-10 10:20:00,1.0664,1.0664,1.0663,1.0663,42100000.0
2008-09-10 10:21:00,1.0663,1.0667,1.0662,1.0665,76900000.0
2008-09-10 10:22:00,1.0665,1.0665,1.0663,1.0665,63300000.0
2008-09-10 10:23:00,1.0665,1.06695,1.0665,1.0669,42200000.0
2008-09-10 10:24:00,1.0669,1.06715,1.06685,1.067,56600000.0
2008-09-10 10:25:00,1.06705,1.0673,1.06695,1.0673,151500000.0
2008-09-10 10:26:00,1.0673,1.0673,1.0669,1.06695,73700000.0
2008-09-10 10:27:00,1.06695,1.06715,1.06695,1.067,36400000.0
2008-09-10 10:28:00,1.067,1.067,1.0668,1.0668,42100000.0
2008-09-10 10:29:00,1.06695,1.0671,1.0669,1.0669,36500000.0
2008-09-10 10:30:00,1.0669,1.0669,1.06685,1.06685,5300000.0
2008-09-10 10:31:00,1.0668,1.0669,1.06665,1.06665,148400000.0
2008-09-10 10:32:00,1.0667,1.067,1.0663,1.06665,153500000.0
2008-09-10 10:33:00,1.06665,1.0667,1.0666,1.0666,18300000.0
2008-09-10 10:34:00,1.06655,1.06655,1.06655,1.06655,4300000.0
2008-09-10 10:35:00,1.0666,1.0666,1.0665,1.0665,35800000.0
2008-09-10 10:36:00,1.0664,1.0666,1.0662,1.0665,110900000.0
2008-09-10 10:37:00,1.0665,1.0668,1.0664,1.0668,79900000.0
2008-09-10 10:38:00,1.0668,1.0669,1.0668,1.0669,11000000.0
2008-09-10 10:39:00,1.06685,1.067,1.0668,1.0669,134200001.0
2008-09-10 10:40:00,1.0669,1.0669,1.0669,1.0669,2500000.0
2008-09-10 10:41:00,1.0669,1.0669,1.0669,1.0669,4300000.0
2008-09-10 10:42:00,1.067,1.06705,1.067,1.06705,5000000.0
2008-09-10 10:43:00,1.067,1.067,1.067,1.067,1000000.0
2008-09-10 10:44:00,1.0671,1.0671,1.0665,1.0665,36900000.0
2008-09-10 10:45:00,1.0665,1.06655,1.0665,1.0665,49200000.0
2008-09-10 10:46:00,1.0665,1.06655,1.0664,1.06655,23100000.0
2008-09-10 10:47:00,1.0665,1.06655,1.0665,1.06655,6900000.0
2008-09-10 10:48:00,1.0665,1.0666,1.0664,1.0666,69800000.0
2008-09-10 10:49:00,1.0666,1.0666,1.0666,1.0666,8800000.0
2008-09-10 10:50:00,1.0667,1.06675,1.06665,1.06665,25800000.0
2008-09-10 10:51:00,1.06665,1.0668,1.0666,1.0668,43900000.0
2008-09-10 10:52:00,1.0668,1.0669,1.0668,1.0669,21600000.0
2008-09-10 10:53:00,1.06685,1.06685,1.0668,1.0668,8700000.0
2008-09-10 10:54:00,1.06695,1.0671,1.06695,1.067,6000000.0
2008-09-10 10:55:00,1.067,1.067,1.0668,1.0668,24600000.0
2008-09-10 10:56:00,1.0668,1.0669,1.0668,1.0669,8200000.0
2008-09-10 10:57:00,1.0668,1.0668,1.0667,1.0667,43800000.0
2008-09-10 10:58:00,1.0668,1.0669,1.0668,1.0668,14500000.0
2008-09-10 10:59:00,1.0668,1.0668,1.0668,1.0668,4000000.0
2008-09-10 11:00:00,1.0668,1.0668,1.0668,1.0668,1000000.0
2008-09-10 11:01:00,1.0668,1.0669,1.06605,1.0663,175300000.0
2008-09-10 11:02:00,1.0664,1.0667,1.0664,1.0667,38000000.0
2008-09-10 11:03:00,1.0667,1.0667,1.0666,1.0666,81300000.0
2008-09-10 11:04:00,1.06665,1.0668,1.06665,1.06675,18500000.0
2008-09-10 11:05:00,1.06675,1.06685,1.06665,1.06685,40800000.0
2008-09-10 11:06:00,1.06685,1.06685,1.0667,1.06675,86200000.0
2008-09-10 11:07:00,1.06675,1.0668,1.0667,1.0668,88800000.0
2008-09-10 11:08:00,1.0668,1.0673,1.0668,1.0673,113499998.0
2008-09-10 11:09:00,1.0673,1.0676,1.0673,1.0675,67300000.0
2008-09-10 11:10:00,1.0675,1.0675,1.0674,1.06745,40200000.0
2008-09-10 11:11:00,1.06745,1.0675,1.06745,1.0675,3000000.0
2008-09-10 11:12:00,1.0675,1.0675,1.0672,1.0672,113800000.0
2008-09-10 11:13:00,1.0672,1.0676,1.0672,1.0674,198500000.0
2008-09-10 11:14:00,1.0674,1.0677,1.0674,1.0675,92900001.0
2008-09-10 11:15:00,1.0675,1.0675,1.0673,1.0673,3000000.0
2008-09-10 11:16:00,1.06725,1.06735,1.06725,1.0673,64900000.0
2008-09-10 11:17:00,1.06735,1.06735,1.06715,1.0672,107000000.0
2008-09-10 11:18:00,1.06715,1.06725,1.06715,1.06725,52400000.0
2008-09-10 11:19:00,1.0672,1.0672,1.06715,1.0672,68200000.0
2008-09-10 11:20:00,1.06725,1.06725,1.06715,1.06715,20700000.0
2008-09-10 11:21:00,1.06715,1.0672,1.06715,1.0672,20600000.0
2008-09-10 11:22:00,1.0672,1.0672,1.06715,1.06715,65300000.0
2008-09-10 11:23:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-10 11:24:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-10 11:25:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-10 11:26:00,1.06715,1.0672,1.06715,1.0672,20600000.0
2008-09-10 11:27:00,1.0672,1.0673,1.0672,1.06725,13800000.0
2008-09-10 11:28:00,1.0672,1.0673,1.0672,1.0673,49500000.0
2008-09-10 11:29:00,1.0674,1.0676,1.0673,1.0673,110800000.0
2008-09-10 11:30:00,1.0674,1.0675,1.0674,1.0675,152300000.0
2008-09-10 11:31:00,1.06755,1.06825,1.06755,1.0681,146500000.0
2008-09-10 11:32:00,1.0681,1.0682,1.068,1.0681,387000000.0
2008-09-10 11:33:00,1.0681,1.0682,1.0678,1.068,164700000.0
2008-09-10 11:34:00,1.068,1.0694,1.068,1.0694,79200000.0
2008-09-10 11:35:00,1.0694,1.0696,1.06925,1.06925,156900000.0
2008-09-10 11:36:00,1.06935,1.0695,1.0692,1.06925,117700000.0
2008-09-10 11:37:00,1.0693,1.06935,1.069,1.06915,37100000.0
2008-09-10 11:38:00,1.06915,1.0694,1.06915,1.0693,34000000.0
2008-09-10 11:39:00,1.0694,1.0694,1.06875,1.0689,93600000.0
2008-09-10 11:40:00,1.069,1.069,1.0682,1.0683,215000000.0
2008-09-10 11:41:00,1.0683,1.0686,1.0683,1.0686,123300000.0
2008-09-10 11:42:00,1.0686,1.0686,1.0684,1.0685,103100000.0
2008-09-10 11:43:00,1.06845,1.06845,1.0681,1.0682,147600000.0
2008-09-10 11:44:00,1.0682,1.0684,1.06815,1.0683,40500000.0
2008-09-10 11:45:00,1.0682,1.0684,1.0682,1.0684,48400000.0
2008-09-10 11:46:00,1.0685,1.06875,1.0684,1.06875,106300000.0
2008-09-10 11:47:00,1.06875,1.0689,1.06865,1.06875,29900000.0
2008-09-10 11:48:00,1.0687,1.0687,1.0684,1.06845,74000000.0
2008-09-10 11:49:00,1.0685,1.0688,1.0685,1.06855,153800000.0
2008-09-10 11:50:00,1.06865,1.06885,1.06865,1.0687,67300000.0
2008-09-10 11:51:00,1.0687,1.069,1.0687,1.06875,134200000.0
2008-09-10 11:52:00,1.0687,1.06875,1.06865,1.06865,25400000.0
2008-09-10 11:53:00,1.06865,1.0689,1.0685,1.0686,87900000.0
2008-09-10 11:54:00,1.0686,1.0687,1.0686,1.0687,33100000.0
2008-09-10 11:55:00,1.0685,1.0687,1.0685,1.0685,31000000.0
2008-09-10 11:56:00,1.0685,1.0685,1.0684,1.0684,18700000.0
2008-09-10 11:57:00,1.06835,1.0684,1.0682,1.0682,133200000.0
2008-09-10 11:58:00,1.0682,1.06825,1.0681,1.0681,60000000.0
2008-09-10 11:59:00,1.0681,1.0683,1.0681,1.06815,86400000.0
2008-09-10 12:00:00,1.0681,1.0683,1.0681,1.0683,63800000.0
2008-09-10 12:01:00,1.0683,1.06845,1.0681,1.0684,131200000.0
2008-09-10 12:02:00,1.0684,1.0684,1.0684,1.0684,3500000.0
2008-09-10 12:03:00,1.0684,1.0684,1.06825,1.0683,80200000.0
2008-09-10 12:04:00,1.0683,1.0683,1.0682,1.0682,81200000.0
2008-09-10 12:05:00,1.06825,1.0686,1.0682,1.0685,204599999.0
2008-09-10 12:06:00,1.06845,1.0693,1.0684,1.0691,173800000.0
2008-09-10 12:07:00,1.0691,1.0692,1.0688,1.06905,166800000.0
2008-09-10 12:08:00,1.06905,1.0693,1.0689,1.069,58600000.0
2008-09-10 12:09:00,1.0689,1.0692,1.06885,1.0692,93400000.0
2008-09-10 12:10:00,1.0693,1.06955,1.06925,1.06955,17500000.0
2008-09-10 12:11:00,1.06955,1.06955,1.0693,1.06945,49400000.0
2008-09-10 12:12:00,1.06945,1.06955,1.06945,1.0695,28100000.0
2008-09-10 12:13:00,1.0696,1.0697,1.06945,1.0695,188800000.0
2008-09-10 12:14:00,1.0696,1.0701,1.06955,1.07,193400000.0
2008-09-10 12:15:00,1.07,1.07,1.0697,1.06975,37100000.0
2008-09-10 12:16:00,1.0698,1.07,1.06975,1.06995,70900000.0
2008-09-10 12:17:00,1.06995,1.0702,1.0698,1.06985,72700000.0
2008-09-10 12:18:00,1.0699,1.07,1.0698,1.0698,102100000.0
2008-09-10 12:19:00,1.0698,1.0699,1.06965,1.0697,98100000.0
2008-09-10 12:20:00,1.0697,1.0697,1.0695,1.0695,34800000.0
2008-09-10 12:21:00,1.0695,1.0695,1.0695,1.0695,37500000.0
2008-09-10 12:22:00,1.0695,1.0695,1.0695,1.0695,28000000.0
2008-09-10 12:23:00,1.0695,1.0696,1.0695,1.06955,40700000.0
2008-09-10 12:24:00,1.06965,1.07,1.06965,1.07,56200000.0
2008-09-10 12:25:00,1.07,1.0702,1.0698,1.0698,106300000.0
2008-09-10 12:26:00,1.06975,1.0698,1.0697,1.06975,95700000.0
2008-09-10 12:27:00,1.06975,1.06975,1.0697,1.0697,11000000.0
2008-09-10 12:28:00,1.0697,1.0697,1.0697,1.0697,2000000.0
2008-09-10 12:29:00,1.06943,1.06964,1.06937,1.06942,402400000.0
2008-09-10 12:30:00,1.0697,1.0697,1.06885,1.0691,87000000.0
2008-09-10 12:31:00,1.0691,1.0692,1.0691,1.06915,89500000.0
2008-09-10 12:32:00,1.06915,1.06915,1.0691,1.06915,20500000.0
2008-09-10 12:33:00,1.06915,1.0694,1.06915,1.0693,48900000.0
2008-09-10 12:34:00,1.0693,1.0693,1.0693,1.0693,3600000.0
2008-09-10 12:35:00,1.0693,1.0693,1.0693,1.0693,89300000.0
2008-09-10 12:36:00,1.0693,1.0693,1.0693,1.0693,28800000.0
2008-09-10 12:37:00,1.0693,1.0694,1.0693,1.0693,122400000.0
2008-09-10 12:38:00,1.0693,1.0694,1.069,1.069,92900000.0
2008-09-10 12:39:00,1.069,1.0692,1.0688,1.0692,22100000.0
2008-09-10 12:40:00,1.0692,1.06925,1.0692,1.0692,9400000.0
2008-09-10 12:41:00,1.0692,1.0692,1.0691,1.06915,95500000.0
2008-09-10 12:42:00,1.06915,1.06925,1.06905,1.06905,97800000.0
2008-09-10 12:43:00,1.06905,1.06965,1.06905,1.06965,87500000.0
2008-09-10 12:44:00,1.06965,1.06965,1.0692,1.06925,58700000.0
2008-09-10 12:45:00,1.0694,1.0695,1.0692,1.0692,121000000.0
2008-09-10 12:46:00,1.0692,1.0693,1.0692,1.06925,50000000.0
2008-09-10 12:47:00,1.0694,1.0695,1.0692,1.0692,68300000.0
2008-09-10 12:48:00,1.0692,1.0697,1.0692,1.0697,73200000.0
2008-09-10 12:49:00,1.0694,1.0696,1.0694,1.06945,92400000.0
2008-09-10 12:50:00,1.06945,1.06955,1.0694,1.06955,18200000.0
2008-09-10 12:51:00,1.0694,1.0696,1.0694,1.0696,13700000.0
2008-09-10 12:52:00,1.06925,1.0695,1.06925,1.0694,135300000.0
2008-09-10 12:53:00,1.0694,1.0696,1.0694,1.0695,142000000.0
2008-09-10 12:54:00,1.0694,1.0695,1.0694,1.06945,41200000.0
2008-09-10 12:55:00,1.0694,1.0694,1.06915,1.06915,20900000.0
2008-09-10 12:56:00,1.0691,1.0691,1.0691,1.0691,4700000.0
2008-09-10 12:57:00,1.0691,1.0693,1.0691,1.0692,15900000.0
2008-09-10 12:58:00,1.0692,1.0693,1.0691,1.0691,46200000.0
2008-09-10 12:59:00,1.0691,1.0691,1.0685,1.06885,298600000.0
2008-09-10 13:00:00,1.0689,1.06945,1.0687,1.06925,85800000.0
2008-09-10 13:01:00,1.0693,1.0694,1.06925,1.0693,45200000.0
2008-09-10 13:02:00,1.06945,1.0697,1.0694,1.0696,162400000.0
2008-09-10 13:03:00,1.0696,1.0696,1.0694,1.06955,43200000.0
2008-09-10 13:04:00,1.0696,1.07015,1.06935,1.0701,247000000.0
2008-09-10 13:05:00,1.07025,1.07095,1.06995,1.0702,244700000.0
2008-09-10 13:06:00,1.0701,1.0702,1.07005,1.0702,95600000.0
2008-09-10 13:07:00,1.0702,1.0702,1.0701,1.0702,161300000.0
2008-09-10 13:08:00,1.07015,1.07015,1.06935,1.0695,186200000.0
2008-09-10 13:09:00,1.0695,1.07,1.06905,1.06955,219700000.0
2008-09-10 13:10:00,1.06965,1.07005,1.06965,1.07,125200000.0
2008-09-10 13:11:00,1.0699,1.07,1.0698,1.0699,28300000.0
2008-09-10 13:12:00,1.0699,1.07,1.0698,1.0699,30900000.0
2008-09-10 13:13:00,1.07,1.07,1.0698,1.0698,36900000.0
2008-09-10 13:14:00,1.0698,1.07015,1.06975,1.07,72100000.0
2008-09-10 13:15:00,1.07,1.0701,1.06995,1.07,112700000.0
2008-09-10 13:16:00,1.07,1.07005,1.07,1.07005,99300002.0
2008-09-10 13:17:00,1.0699,1.0699,1.0694,1.0697,78000000.0
2008-09-10 13:18:00,1.0698,1.0698,1.0697,1.0698,121600000.0
2008-09-10 13:19:00,1.0698,1.07,1.06975,1.0698,81900000.0
2008-09-10 13:20:00,1.0699,1.07005,1.0689,1.06905,278600000.0
2008-09-10 13:21:00,1.06905,1.06925,1.069,1.0692,68500000.0
2008-09-10 13:22:00,1.0692,1.0693,1.069,1.0692,95700000.0
2008-09-10 13:23:00,1.0692,1.0692,1.0692,1.0692,32900000.0
2008-09-10 13:24:00,1.0692,1.0692,1.0692,1.0692,3700000.0
2008-09-10 13:25:00,1.0692,1.06935,1.0692,1.0693,113800000.0
2008-09-10 13:26:00,1.0693,1.06945,1.0693,1.06945,67300000.0
2008-09-10 13:27:00,1.06945,1.06945,1.0693,1.0693,55000000.0
2008-09-10 13:28:00,1.0693,1.0693,1.0692,1.0693,41900000.0
2008-09-10 13:29:00,1.0693,1.0699,1.0692,1.0697,498100000.0
2008-09-10 13:30:00,1.0695,1.0697,1.0692,1.0693,187400000.0
2008-09-10 13:31:00,1.0693,1.0693,1.0693,1.0693,25800000.0
2008-09-10 13:32:00,1.0693,1.0694,1.06915,1.0694,22200000.0
2008-09-10 13:33:00,1.0694,1.0694,1.0694,1.0694,11000000.0
2008-09-10 13:34:00,1.0694,1.0694,1.0694,1.0694,6000000.0
2008-09-10 13:35:00,1.0694,1.0694,1.06915,1.0693,83300000.0
2008-09-10 13:36:00,1.0693,1.0693,1.0691,1.06915,76700000.0
2008-09-10 13:37:00,1.06915,1.06975,1.0691,1.06975,135000000.0
2008-09-10 13:38:00,1.06975,1.0698,1.06895,1.0691,151400000.0
2008-09-10 13:39:00,1.0691,1.0697,1.069,1.0694,146700000.0
2008-09-10 13:40:00,1.0693,1.06935,1.0688,1.069,572129999.0
2008-09-10 13:41:00,1.069,1.06915,1.06875,1.0688,251600001.0
2008-09-10 13:42:00,1.06875,1.069,1.06875,1.0688,189600000.0
2008-09-10 13:43:00,1.0688,1.0688,1.0684,1.06855,346500000.0
2008-09-10 13:44:00,1.06855,1.06855,1.0684,1.0684,151200000.0
2008-09-10 13:45:00,1.0684,1.0685,1.0683,1.0685,152700000.0
2008-09-10 13:46:00,1.06875,1.0693,1.0686,1.0692,197940500.0
2008-09-10 13:47:00,1.0692,1.06945,1.0692,1.0693,230500000.0
2008-09-10 13:48:00,1.0693,1.0693,1.069,1.06905,189500000.0
2008-09-10 13:49:00,1.06905,1.06915,1.06905,1.06915,30100000.0
2008-09-10 13:50:00,1.06925,1.0694,1.06865,1.06925,378100000.0
2008-09-10 13:51:00,1.0693,1.0696,1.0692,1.0695,211230000.0
2008-09-10 13:52:00,1.0695,1.0696,1.0693,1.0695,250200000.0
2008-09-10 13:53:00,1.0695,1.07005,1.0695,1.06995,211000000.0
2008-09-10 13:54:00,1.0699,1.07005,1.06935,1.06965,285600000.0
2008-09-10 13:55:00,1.06965,1.0697,1.0694,1.0695,114200000.0
2008-09-10 13:56:00,1.06955,1.06965,1.0694,1.0694,140200000.0
2008-09-10 13:57:00,1.0694,1.0694,1.0691,1.0692,121400000.0
2008-09-10 13:58:00,1.0692,1.06985,1.0691,1.06985,189000000.0
2008-09-10 13:59:00,1.0699,1.0701,1.06965,1.07,270300001.0
2008-09-10 14:00:00,1.07,1.07,1.0699,1.0699,156000000.0
2008-09-10 14:01:00,1.0699,1.07005,1.06955,1.06955,181500000.0
2008-09-10 14:02:00,1.06955,1.06955,1.0694,1.0694,90100000.0
2008-09-10 14:03:00,1.06958,1.06987,1.06936,1.06965,83200000.0
2008-09-10 14:04:00,1.06945,1.06945,1.0694,1.0694,11800000.0
2008-09-10 14:05:00,1.0695,1.07,1.0695,1.06985,169000000.0
2008-09-10 14:06:00,1.0698,1.07,1.06955,1.07,140700000.0
2008-09-10 14:07:00,1.07,1.0707,1.06985,1.0706,245800000.0
2008-09-10 14:08:00,1.0706,1.0715,1.0706,1.0714,277400001.0
2008-09-10 14:09:00,1.0714,1.0714,1.0704,1.0704,396600000.0
2008-09-10 14:10:00,1.07035,1.0704,1.0697,1.07,244600000.0
2008-09-10 14:11:00,1.07,1.07075,1.06995,1.07,211200000.0
2008-09-10 14:12:00,1.07005,1.07055,1.0699,1.0704,279400000.0
2008-09-10 14:13:00,1.07035,1.07055,1.0699,1.0705,275500000.0
2008-09-10 14:14:00,1.07055,1.07055,1.07015,1.0702,332900000.0
2008-09-10 14:15:00,1.07025,1.07035,1.07015,1.0702,124900000.0
2008-09-10 14:16:00,1.07025,1.0708,1.07025,1.0708,155900000.0
2008-09-10 14:17:00,1.07075,1.0711,1.07075,1.0709,171100000.0
2008-09-10 14:18:00,1.0709,1.07125,1.07085,1.0711,238400000.0
2008-09-10 14:19:00,1.0711,1.07195,1.0711,1.0718,412000000.0
2008-09-10 14:20:00,1.07175,1.07225,1.07175,1.07175,556300000.0
2008-09-10 14:21:00,1.0718,1.07185,1.0713,1.0713,331000000.0
2008-09-10 14:22:00,1.0713,1.0713,1.07065,1.071,328000000.0
2008-09-10 14:23:00,1.0709,1.071,1.0707,1.0708,203800000.0
2008-09-10 14:24:00,1.07075,1.0713,1.07075,1.0712,494700000.0
2008-09-10 14:25:00,1.0712,1.07135,1.0712,1.0713,71900000.0
2008-09-10 14:26:00,1.0712,1.07195,1.0712,1.0719,209900000.0
2008-09-10 14:27:00,1.0718,1.0721,1.07115,1.07125,281800001.0
2008-09-10 14:28:00,1.0713,1.0715,1.07105,1.0715,134900000.0
2008-09-10 14:29:00,1.07145,1.07145,1.0705,1.0708,243300000.0
2008-09-10 14:30:00,1.07085,1.0715,1.0708,1.07145,519300000.0
2008-09-10 14:31:00,1.0714,1.0715,1.07105,1.07135,421100000.0
2008-09-10 14:32:00,1.0713,1.0713,1.07055,1.07055,198300000.0
2008-09-10 14:33:00,1.07055,1.07055,1.0703,1.0704,170600000.0
2008-09-10 14:34:00,1.07035,1.0707,1.07035,1.07045,156700000.0
2008-09-10 14:35:00,1.07045,1.071,1.07045,1.071,123600000.0
2008-09-10 14:36:00,1.071,1.071,1.0705,1.0705,311000001.0
2008-09-10 14:37:00,1.07055,1.0708,1.07,1.0708,551200000.0
2008-09-10 14:38:00,1.0708,1.071,1.07065,1.0707,204500000.0
2008-09-10 14:39:00,1.0707,1.0707,1.07015,1.0702,179300000.0
2008-09-10 14:40:00,1.0702,1.0704,1.0695,1.06965,251300000.0
2008-09-10 14:41:00,1.06975,1.0707,1.06975,1.0705,297300000.0
2008-09-10 14:42:00,1.0705,1.0705,1.07005,1.0705,476900000.0
2008-09-10 14:43:00,1.0705,1.07065,1.06995,1.07065,382699999.0
2008-09-10 14:44:00,1.07065,1.071,1.07065,1.0709,215000000.0
2008-09-10 14:45:00,1.07085,1.0712,1.07085,1.071,325700000.0
2008-09-10 14:46:00,1.07095,1.071,1.07005,1.0702,394100000.0
2008-09-10 14:47:00,1.0702,1.0706,1.07015,1.07055,144700000.0
2008-09-10 14:48:00,1.07055,1.0709,1.07055,1.0709,159100000.0
2008-09-10 14:49:00,1.0709,1.0709,1.0705,1.0705,94100000.0
2008-09-10 14:50:00,1.0705,1.0705,1.07005,1.07025,199200000.0
2008-09-10 14:51:00,1.07025,1.0703,1.07,1.07,204900000.0
2008-09-10 14:52:00,1.07,1.07015,1.06995,1.06995,165200000.0
2008-09-10 14:53:00,1.0701,1.07015,1.06975,1.07,223000000.0
2008-09-10 14:54:00,1.07005,1.07015,1.0697,1.0699,364700000.0
2008-09-10 14:55:00,1.0699,1.07005,1.0696,1.0696,354500000.0
2008-09-10 14:56:00,1.0696,1.0699,1.0695,1.06965,223300000.0
2008-09-10 14:57:00,1.0697,1.06995,1.06945,1.06945,220899999.0
2008-09-10 14:58:00,1.06945,1.06955,1.0694,1.06945,176600000.0
2008-09-10 14:59:00,1.06945,1.0695,1.06935,1.06945,90500000.0
2008-09-10 15:00:00,1.06945,1.0695,1.06935,1.06935,96500000.0
2008-09-10 15:01:00,1.0695,1.0695,1.06945,1.0695,42999999.0
2008-09-10 15:02:00,1.0695,1.0696,1.06945,1.0695,160600001.0
2008-09-10 15:03:00,1.06945,1.0695,1.06855,1.0686,383000000.0
2008-09-10 15:04:00,1.0686,1.0691,1.0686,1.06885,140800000.0
2008-09-10 15:05:00,1.06885,1.0689,1.0687,1.0689,137500000.0
2008-09-10 15:06:00,1.0689,1.0689,1.0685,1.0686,301200000.0
2008-09-10 15:07:00,1.0686,1.06865,1.06805,1.06805,208200000.0
2008-09-10 15:08:00,1.068,1.068,1.06715,1.0673,381200000.0
2008-09-10 15:09:00,1.0674,1.0682,1.0674,1.0679,332200000.0
2008-09-10 15:10:00,1.0679,1.06845,1.0679,1.0682,240900000.0
2008-09-10 15:11:00,1.0682,1.0682,1.06735,1.0675,529200000.0
2008-09-10 15:12:00,1.0675,1.0679,1.0675,1.0679,257100000.0
2008-09-10 15:13:00,1.0679,1.0682,1.0679,1.0682,261200000.0
2008-09-10 15:14:00,1.0682,1.0687,1.06815,1.0683,260200000.0
2008-09-10 15:15:00,1.0681,1.06855,1.068,1.0685,285200000.0
2008-09-10 15:16:00,1.0685,1.069,1.06845,1.0689,330500000.0
2008-09-10 15:17:00,1.0688,1.0688,1.068,1.06805,293100000.0
2008-09-10 15:18:00,1.068,1.0684,1.068,1.068,226000000.0
2008-09-10 15:19:00,1.06805,1.0682,1.06795,1.068,348100000.0
2008-09-10 15:20:00,1.068,1.068,1.0678,1.0678,250400000.0
2008-09-10 15:21:00,1.06765,1.068,1.0675,1.0675,228700000.0
2008-09-10 15:22:00,1.0675,1.0682,1.06745,1.06795,406900000.0
2008-09-10 15:23:00,1.06795,1.0686,1.0679,1.06835,271500000.0
2008-09-10 15:24:00,1.0684,1.06845,1.0679,1.0679,303300000.0
2008-09-10 15:25:00,1.0679,1.06815,1.06745,1.06755,453400001.0
2008-09-10 15:26:00,1.06755,1.0682,1.06755,1.06795,320299999.0
2008-09-10 15:27:00,1.06795,1.0685,1.06795,1.0685,178700000.0
2008-09-10 15:28:00,1.06845,1.0689,1.06845,1.0689,151500000.0
2008-09-10 15:29:00,1.06885,1.0692,1.06855,1.0692,309699999.0
2008-09-10 15:30:00,1.0692,1.0692,1.0682,1.06825,216600000.0
2008-09-10 15:31:00,1.06825,1.06855,1.06825,1.06845,129800000.0
2008-09-10 15:32:00,1.06855,1.06855,1.06845,1.0685,81200000.0
2008-09-10 15:33:00,1.0685,1.0685,1.06805,1.06825,111023283.0
2008-09-10 15:34:00,1.0683,1.0686,1.0682,1.0683,270300000.0
2008-09-10 15:35:00,1.06825,1.0684,1.0681,1.06815,191100000.0
2008-09-10 15:36:00,1.06815,1.0685,1.06815,1.0684,163800000.0
2008-09-10 15:37:00,1.06845,1.069,1.0684,1.06865,363100000.0
2008-09-10 15:38:00,1.06865,1.0689,1.0686,1.0689,163600000.0
2008-09-10 15:39:00,1.0689,1.069,1.0688,1.0689,121800000.0
2008-09-10 15:40:00,1.0689,1.0689,1.06825,1.0684,464600000.0
2008-09-10 15:41:00,1.0684,1.0687,1.0684,1.06865,430400000.0
2008-09-10 15:42:00,1.06865,1.0687,1.0682,1.06825,181100000.0
2008-09-10 15:43:00,1.06825,1.0684,1.0682,1.06835,92100000.0
2008-09-10 15:44:00,1.0683,1.06845,1.0679,1.06795,282700000.0
2008-09-10 15:45:00,1.06795,1.06815,1.06795,1.0681,156800000.0
2008-09-10 15:46:00,1.0681,1.0683,1.068,1.0683,224700000.0
2008-09-10 15:47:00,1.0683,1.0683,1.06805,1.0683,83500000.0
2008-09-10 15:48:00,1.0684,1.06855,1.0684,1.0685,90200000.0
2008-09-10 15:49:00,1.06845,1.06845,1.06825,1.06835,138300000.0
2008-09-10 15:50:00,1.06835,1.0684,1.0682,1.0683,96900000.0
2008-09-10 15:51:00,1.06835,1.06845,1.06825,1.0683,147300000.0
2008-09-10 15:52:00,1.06825,1.0684,1.06825,1.06835,82400000.0
2008-09-10 15:53:00,1.06835,1.0684,1.0678,1.0679,375100000.0
2008-09-10 15:54:00,1.06805,1.0681,1.06785,1.0681,125500000.0
2008-09-10 15:55:00,1.068,1.0683,1.068,1.0683,129700000.0
2008-09-10 15:56:00,1.0684,1.06875,1.0684,1.06855,150900000.0
2008-09-10 15:57:00,1.0686,1.0686,1.0682,1.06825,157000000.0
2008-09-10 15:58:00,1.0683,1.0683,1.06825,1.0683,58800000.0
2008-09-10 15:59:00,1.0683,1.0686,1.06765,1.0686,302600000.0
2008-09-10 16:00:00,1.0686,1.0686,1.06815,1.0686,290800001.0
2008-09-10 16:01:00,1.0686,1.0687,1.0684,1.06865,138800000.0
2008-09-10 16:02:00,1.0686,1.0687,1.06855,1.0687,52100000.0
2008-09-10 16:03:00,1.0687,1.0689,1.0686,1.06875,101800000.0
2008-09-10 16:04:00,1.06865,1.0687,1.06865,1.0687,29700000.0
2008-09-10 16:05:00,1.0687,1.0688,1.0686,1.0686,101200000.0
2008-09-10 16:06:00,1.0686,1.0686,1.06805,1.06815,230100000.0
2008-09-10 16:07:00,1.06815,1.06815,1.068,1.068,85700000.0
2008-09-10 16:08:00,1.06805,1.06855,1.068,1.06855,167300000.0
2008-09-10 16:09:00,1.06855,1.06865,1.06845,1.0685,143100000.0
2008-09-10 16:10:00,1.0685,1.06895,1.06845,1.0687,413200000.0
2008-09-10 16:11:00,1.06875,1.0689,1.0685,1.06855,119300000.0
2008-09-10 16:12:00,1.0685,1.06855,1.0684,1.06845,93400000.0
2008-09-10 16:13:00,1.0684,1.0685,1.0684,1.0685,111500000.0
2008-09-10 16:14:00,1.0685,1.0686,1.0684,1.0686,295800001.0
2008-09-10 16:15:00,1.0686,1.0686,1.06855,1.06855,79800000.0
2008-09-10 16:16:00,1.0686,1.0688,1.0685,1.0687,166700000.0
2008-09-10 16:17:00,1.0686,1.06875,1.06855,1.06875,31500000.0
2008-09-10 16:18:00,1.0688,1.06905,1.0688,1.069,59200000.0
2008-09-10 16:19:00,1.069,1.06925,1.069,1.06925,110300000.0
2008-09-10 16:20:00,1.0692,1.06965,1.06915,1.0696,341500000.0
2008-09-10 16:21:00,1.0696,1.06965,1.0692,1.0694,112600000.0
2008-09-10 16:22:00,1.0694,1.0694,1.069,1.06935,142800000.0
2008-09-10 16:23:00,1.0694,1.06965,1.0694,1.06955,80700000.0
2008-09-10 16:24:00,1.0695,1.06965,1.0695,1.06955,213900000.0
2008-09-10 16:25:00,1.06955,1.06955,1.0695,1.06955,64200000.0
2008-09-10 16:26:00,1.06955,1.0696,1.06945,1.0695,194900000.0
2008-09-10 16:27:00,1.0696,1.0696,1.06945,1.06945,47300000.0
2008-09-10 16:28:00,1.06945,1.06965,1.06945,1.0696,58200000.0
2008-09-10 16:29:00,1.0696,1.07,1.06955,1.07,134500000.0
2008-09-10 16:30:00,1.06995,1.0701,1.06975,1.0698,288800000.0
2008-09-10 16:31:00,1.0698,1.0698,1.0696,1.06965,130200000.0
2008-09-10 16:32:00,1.0697,1.0698,1.06965,1.06975,123800000.0
2008-09-10 16:33:00,1.06975,1.06975,1.0686,1.06885,287800000.0
2008-09-10 16:34:00,1.0689,1.069,1.06875,1.06895,74300000.0
2008-09-10 16:35:00,1.06895,1.06895,1.06835,1.06865,444900000.0
2008-09-10 16:36:00,1.0686,1.06865,1.06835,1.06855,222600000.0
2008-09-10 16:37:00,1.0685,1.06955,1.0684,1.06935,313400000.0
2008-09-10 16:38:00,1.0694,1.06965,1.06915,1.06935,391200000.0
2008-09-10 16:39:00,1.06935,1.06975,1.06885,1.06895,262700000.0
2008-09-10 16:40:00,1.0689,1.0697,1.0689,1.0697,143200000.0
2008-09-10 16:41:00,1.0697,1.06975,1.0695,1.06955,146900000.0
2008-09-10 16:42:00,1.06955,1.0696,1.06905,1.06905,212600000.0
2008-09-10 16:43:00,1.06915,1.0697,1.06895,1.06955,226000000.0
2008-09-10 16:44:00,1.0696,1.0696,1.06935,1.06945,285800000.0
2008-09-10 16:45:00,1.06945,1.07025,1.0694,1.0697,345500000.0
2008-09-10 16:46:00,1.06965,1.06965,1.0694,1.0694,367000000.0
2008-09-10 16:47:00,1.0694,1.0695,1.0694,1.0694,159600000.0
2008-09-10 16:48:00,1.0694,1.0701,1.0694,1.07005,249200000.0
2008-09-10 16:49:00,1.07005,1.0706,1.07,1.0701,325400000.0
2008-09-10 16:50:00,1.0701,1.0701,1.06955,1.07005,301700000.0
2008-09-10 16:51:00,1.0701,1.0701,1.0695,1.0695,232200000.0
2008-09-10 16:52:00,1.0695,1.06965,1.0695,1.0696,136100000.0
2008-09-10 16:53:00,1.0696,1.0706,1.0696,1.07055,288100000.0
2008-09-10 16:54:00,1.07055,1.0712,1.07035,1.07065,476900000.0
2008-09-10 16:55:00,1.07075,1.0711,1.07065,1.0707,592200000.0
2008-09-10 16:56:00,1.0707,1.0711,1.0704,1.071,229300000.0
2008-09-10 16:57:00,1.071,1.0711,1.07095,1.07105,173600000.0
2008-09-10 16:58:00,1.071,1.07175,1.0708,1.0708,473200000.0
2008-09-10 16:59:00,1.0708,1.0708,1.06915,1.0695,627500001.0
2008-09-10 17:00:00,1.0691,1.0699,1.0691,1.06975,737900000.0
2008-09-10 17:01:00,1.06975,1.07,1.0696,1.0697,436700000.0
2008-09-10 17:02:00,1.0697,1.0697,1.0694,1.0694,204200000.0
2008-09-10 17:03:00,1.06935,1.0697,1.0693,1.0697,345500000.0
2008-09-10 17:04:00,1.0697,1.07005,1.0696,1.0697,240800000.0
2008-09-10 17:05:00,1.0697,1.06985,1.0697,1.0698,74600000.0
2008-09-10 17:06:00,1.0698,1.0701,1.0696,1.07,350000000.0
2008-09-10 17:07:00,1.07,1.0703,1.07,1.0702,200300000.0
2008-09-10 17:08:00,1.0702,1.0703,1.0702,1.0703,138500000.0
2008-09-10 17:09:00,1.07035,1.0709,1.0703,1.0707,504800000.0
2008-09-10 17:10:00,1.0707,1.0709,1.0707,1.0709,195500000.0
2008-09-10 17:11:00,1.0709,1.0711,1.0709,1.07105,174800000.0
2008-09-10 17:12:00,1.07105,1.0711,1.0706,1.0708,65300000.0
2008-09-10 17:13:00,1.0709,1.0711,1.0708,1.071,196800000.0
2008-09-10 17:14:00,1.071,1.0711,1.0706,1.07095,94300000.0
2008-09-10 17:15:00,1.071,1.0711,1.07095,1.07105,79700000.0
2008-09-10 17:16:00,1.07105,1.07155,1.0708,1.0708,299700000.0
2008-09-10 17:17:00,1.0709,1.0712,1.0706,1.0711,241000000.0
2008-09-10 17:18:00,1.0711,1.0711,1.0707,1.0707,234300000.0
2008-09-10 17:19:00,1.0707,1.0718,1.0706,1.0716,328800000.0
2008-09-10 17:20:00,1.07165,1.0724,1.0714,1.0724,486099999.0
2008-09-10 17:21:00,1.0724,1.0732,1.0724,1.0731,630100000.0
2008-09-10 17:22:00,1.0731,1.0737,1.0731,1.0735,425800000.0
2008-09-10 17:23:00,1.0735,1.0739,1.0733,1.0738,373400000.0
2008-09-10 17:24:00,1.0738,1.0738,1.07285,1.07305,467200000.0
2008-09-10 17:25:00,1.0731,1.0732,1.07195,1.0732,391400000.0
2008-09-10 17:26:00,1.0732,1.07355,1.073,1.0731,345100001.0
2008-09-10 17:27:00,1.07315,1.0738,1.0731,1.07345,407100001.0
2008-09-10 17:28:00,1.0735,1.074,1.0731,1.0734,333999997.0
2008-09-10 17:29:00,1.0735,1.07355,1.0733,1.07355,97600000.0
2008-09-10 17:30:00,1.07355,1.0743,1.07355,1.0741,363200000.0
2008-09-10 17:31:00,1.07395,1.0742,1.0739,1.07395,184900000.0
2008-09-10 17:32:00,1.07405,1.0741,1.07355,1.0737,531200000.0
2008-09-10 17:33:00,1.0737,1.0739,1.0736,1.0736,207100000.0
2008-09-10 17:34:00,1.07365,1.07375,1.0735,1.0735,189100000.0
2008-09-10 17:35:00,1.0735,1.07355,1.07305,1.07325,337599999.0
2008-09-10 17:36:00,1.0731,1.0733,1.0729,1.0729,447000003.0
2008-09-10 17:37:00,1.073,1.0731,1.07285,1.073,96700000.0
2008-09-10 17:38:00,1.0729,1.073,1.07205,1.07295,281300000.0
2008-09-10 17:39:00,1.073,1.073,1.0725,1.0727,212800000.0
2008-09-10 17:40:00,1.0728,1.0729,1.0727,1.0727,60700000.0
2008-09-10 17:41:00,1.0727,1.0728,1.0722,1.07235,186200000.0
2008-09-10 17:42:00,1.0722,1.0725,1.0721,1.0725,298700000.0
2008-09-10 17:43:00,1.0725,1.0732,1.0725,1.07275,252400000.0
2008-09-10 17:44:00,1.07275,1.07305,1.07275,1.073,164000000.0
2008-09-10 17:45:00,1.073,1.0731,1.0729,1.07295,64500000.0
2008-09-10 17:46:00,1.073,1.0733,1.07295,1.0732,67100000.0
2008-09-10 17:47:00,1.0732,1.0734,1.0731,1.0731,84600000.0
2008-09-10 17:48:00,1.0731,1.0734,1.0731,1.0734,143800000.0
2008-09-10 17:49:00,1.07335,1.0739,1.0729,1.073,200200000.0
2008-09-10 17:50:00,1.0731,1.0734,1.073,1.0734,353300000.0
2008-09-10 17:51:00,1.07335,1.074,1.07335,1.0735,203800000.0
2008-09-10 17:52:00,1.0735,1.0739,1.07345,1.0738,53800000.0
2008-09-10 17:53:00,1.0737,1.074,1.0736,1.0736,70600000.0
2008-09-10 17:54:00,1.07365,1.0741,1.07365,1.0741,71200000.0
2008-09-10 17:55:00,1.07405,1.0742,1.0736,1.074,157700000.0
2008-09-10 17:56:00,1.07395,1.0741,1.07355,1.07365,113300000.0
2008-09-10 17:57:00,1.0736,1.0738,1.07355,1.07365,140700000.0
2008-09-10 17:58:00,1.07365,1.07405,1.07365,1.074,201900000.0
2008-09-10 17:59:00,1.074,1.0742,1.0735,1.0735,246400000.0
2008-09-10 18:00:00,1.0735,1.07375,1.07315,1.0733,280300000.0
2008-09-10 18:01:00,1.07345,1.0736,1.0733,1.0736,100400000.0
2008-09-10 18:02:00,1.0735,1.0735,1.07305,1.0732,70700000.0
2008-09-10 18:03:00,1.0732,1.0734,1.0732,1.0733,62300000.0
2008-09-10 18:04:00,1.0733,1.0733,1.07275,1.07275,171100000.0
2008-09-10 18:05:00,1.0727,1.0732,1.0727,1.0732,97600000.0
2008-09-10 18:06:00,1.0732,1.0733,1.0731,1.07315,67600000.0
2008-09-10 18:07:00,1.07325,1.07345,1.073,1.0733,141200000.0
2008-09-10 18:08:00,1.0733,1.0735,1.07325,1.0734,51400000.0
2008-09-10 18:09:00,1.0734,1.0734,1.07305,1.0732,71300000.0
2008-09-10 18:10:00,1.073,1.0733,1.0729,1.0732,144700000.0
2008-09-10 18:11:00,1.0732,1.0732,1.0728,1.0728,91900000.0
2008-09-10 18:12:00,1.0728,1.0731,1.0728,1.0731,62100000.0
2008-09-10 18:13:00,1.073,1.0733,1.07295,1.0731,104500000.0
2008-09-10 18:14:00,1.07305,1.0732,1.073,1.0731,85000000.0
2008-09-10 18:15:00,1.0731,1.0734,1.0731,1.0734,70800000.0
2008-09-10 18:16:00,1.0733,1.0734,1.0732,1.0733,35300000.0
2008-09-10 18:17:00,1.0732,1.0732,1.0729,1.0729,26000000.0
2008-09-10 18:18:00,1.0729,1.0733,1.0728,1.0732,191800000.0
2008-09-10 18:19:00,1.073,1.0732,1.073,1.073,31800000.0
2008-09-10 18:20:00,1.0731,1.07365,1.07305,1.07365,137300000.0
2008-09-10 18:21:00,1.0737,1.0737,1.07355,1.0736,86900000.0
2008-09-10 18:22:00,1.0736,1.074,1.0736,1.0738,62600000.0
2008-09-10 18:23:00,1.07385,1.07385,1.0735,1.07355,36600000.0
2008-09-10 18:24:00,1.0735,1.0736,1.0735,1.0735,33800000.0
2008-09-10 18:25:00,1.0735,1.07355,1.07315,1.07355,136000000.0
2008-09-10 18:26:00,1.07355,1.0737,1.0733,1.0733,47500000.0
2008-09-10 18:27:00,1.0733,1.0733,1.0731,1.0731,65500000.0
2008-09-10 18:28:00,1.0731,1.0731,1.0729,1.0731,9900000.0
2008-09-10 18:29:00,1.0731,1.0731,1.0729,1.07305,31400000.0
2008-09-10 18:30:00,1.0731,1.0731,1.073,1.0731,22300000.0
2008-09-10 18:31:00,1.0731,1.0732,1.0731,1.0732,2000000.0
2008-09-10 18:32:00,1.0732,1.0733,1.0729,1.073,74300000.0
2008-09-10 18:33:00,1.073,1.073,1.073,1.073,4300000.0
2008-09-10 18:34:00,1.07295,1.07295,1.07285,1.07285,41100000.0
2008-09-10 18:35:00,1.0729,1.073,1.0727,1.07275,17600000.0
2008-09-10 18:36:00,1.0728,1.0729,1.07265,1.0729,109800000.0
2008-09-10 18:37:00,1.0729,1.0729,1.0727,1.07275,24000000.0
2008-09-10 18:38:00,1.07275,1.0728,1.07275,1.0728,37000000.0
2008-09-10 18:39:00,1.0729,1.0729,1.07265,1.0728,26700000.0
2008-09-10 18:40:00,1.0727,1.0727,1.0727,1.0727,4500000.0
2008-09-10 18:41:00,1.07275,1.07275,1.0725,1.07265,195400000.0
2008-09-10 18:42:00,1.0727,1.07275,1.07255,1.07255,88900000.0
2008-09-10 18:43:00,1.07255,1.0726,1.0724,1.0726,78300000.0
2008-09-10 18:44:00,1.0725,1.0725,1.07245,1.0725,54800000.0
2008-09-10 18:45:00,1.0725,1.0725,1.07245,1.07245,18600000.0
2008-09-10 18:46:00,1.0725,1.0725,1.0725,1.0725,4300000.0
2008-09-10 18:47:00,1.07245,1.07255,1.07245,1.0725,49300000.0
2008-09-10 18:48:00,1.0725,1.0725,1.0725,1.0725,13500000.0
2008-09-10 18:49:00,1.07245,1.0725,1.0724,1.07245,34600000.0
2008-09-10 18:50:00,1.0725,1.0726,1.07245,1.0725,49500000.0
2008-09-10 18:51:00,1.0725,1.0725,1.072,1.07205,214600000.0
2008-09-10 18:52:00,1.0721,1.0724,1.072,1.0722,112900000.0
2008-09-10 18:53:00,1.07215,1.0723,1.07215,1.0723,29400000.0
2008-09-10 18:54:00,1.0723,1.07255,1.07215,1.07245,87600000.0
2008-09-10 18:55:00,1.07245,1.0725,1.07205,1.07215,119600000.0
2008-09-10 18:56:00,1.07215,1.0722,1.072,1.07215,88200000.0
2008-09-10 18:57:00,1.07215,1.0722,1.07205,1.07215,58300000.0
2008-09-10 18:58:00,1.0721,1.0721,1.0718,1.07195,88500000.0
2008-09-10 18:59:00,1.07195,1.0721,1.07135,1.07145,112000000.0
2008-09-10 19:00:00,1.07145,1.0715,1.07105,1.0715,185100000.0
2008-09-10 19:01:00,1.0715,1.0717,1.07145,1.0715,73400000.0
2008-09-10 19:02:00,1.0715,1.0715,1.07145,1.0715,54400000.0
2008-09-10 19:03:00,1.0715,1.0715,1.0707,1.071,150500000.0
2008-09-10 19:04:00,1.07105,1.0711,1.0707,1.07085,160800000.0
2008-09-10 19:05:00,1.0709,1.0709,1.0705,1.07065,141100000.0
2008-09-10 19:06:00,1.0707,1.0709,1.0706,1.0707,158300000.0
2008-09-10 19:07:00,1.07075,1.07075,1.07045,1.07075,169300000.0
2008-09-10 19:08:00,1.0708,1.0711,1.0708,1.0711,78600000.0
2008-09-10 19:09:00,1.0711,1.0711,1.07055,1.07055,91900000.0
2008-09-10 19:10:00,1.0706,1.0706,1.07035,1.0706,81600000.0
2008-09-10 19:11:00,1.0706,1.0706,1.0705,1.0705,20100000.0
2008-09-10 19:12:00,1.0705,1.0706,1.07015,1.0702,63800000.0
2008-09-10 19:13:00,1.0703,1.0705,1.07025,1.0704,68400000.0
2008-09-10 19:14:00,1.0704,1.0706,1.07035,1.0705,64900000.0
2008-09-10 19:15:00,1.0705,1.0706,1.0705,1.0706,14000000.0
2008-09-10 19:16:00,1.0706,1.07075,1.07055,1.0707,32200000.0
2008-09-10 19:17:00,1.0707,1.0712,1.0707,1.07095,104200000.0
2008-09-10 19:18:00,1.07085,1.071,1.0708,1.071,90300000.0
2008-09-10 19:19:00,1.071,1.0711,1.071,1.0711,58500000.0
2008-09-10 19:20:00,1.0711,1.0711,1.0707,1.07075,115400000.0
2008-09-10 19:21:00,1.07075,1.0709,1.07075,1.0708,45500000.0
2008-09-10 19:22:00,1.0708,1.0708,1.0706,1.0706,65600000.0
2008-09-10 19:23:00,1.0706,1.0708,1.0706,1.0707,57100000.0
2008-09-10 19:24:00,1.0707,1.0709,1.0707,1.0709,16700000.0
2008-09-10 19:25:00,1.0709,1.071,1.0708,1.07095,72600000.0
2008-09-10 19:26:00,1.071,1.071,1.07085,1.0709,99900000.0
2008-09-10 19:27:00,1.07095,1.07095,1.07065,1.07065,40100000.0
2008-09-10 19:28:00,1.0706,1.0706,1.07015,1.07035,180200000.0
2008-09-10 19:29:00,1.0704,1.0704,1.0703,1.0704,27600000.0
2008-09-10 19:30:00,1.0704,1.07085,1.07,1.07075,245900000.0
2008-09-10 19:31:00,1.0706,1.07085,1.0705,1.0706,107000000.0
2008-09-10 19:32:00,1.0705,1.07055,1.0704,1.0705,81200000.0
2008-09-10 19:33:00,1.0703,1.07045,1.07015,1.0702,48800000.0
2008-09-10 19:34:00,1.07,1.0704,1.06995,1.0703,237300000.0
2008-09-10 19:35:00,1.0703,1.0703,1.07,1.07005,110900000.0
2008-09-10 19:36:00,1.06995,1.06995,1.0698,1.0698,61900000.0
2008-09-10 19:37:00,1.0699,1.07,1.0695,1.0699,147000000.0
2008-09-10 19:38:00,1.0699,1.0703,1.0699,1.0702,67900000.0
2008-09-10 19:39:00,1.0701,1.0702,1.06995,1.07,69900000.0
2008-09-10 19:40:00,1.07,1.07,1.06965,1.06965,73300000.0
2008-09-10 19:41:00,1.06975,1.0698,1.0696,1.0698,33800000.0
2008-09-10 19:42:00,1.06975,1.07005,1.06975,1.0699,125900000.0
2008-09-10 19:43:00,1.0699,1.0699,1.0694,1.0694,115000000.0
2008-09-10 19:44:00,1.0695,1.06955,1.0688,1.0688,207600000.0
2008-09-10 19:45:00,1.0688,1.0689,1.06825,1.0684,343000000.0
2008-09-10 19:46:00,1.0684,1.0688,1.0682,1.0683,269300000.0
2008-09-10 19:47:00,1.0683,1.0686,1.0679,1.0686,291700000.0
2008-09-10 19:48:00,1.0687,1.069,1.0685,1.06865,281000000.0
2008-09-10 19:49:00,1.06865,1.0689,1.06825,1.0683,176400000.0
2008-09-10 19:50:00,1.06815,1.0685,1.0679,1.06805,336100000.0
2008-09-10 19:51:00,1.06805,1.0682,1.06795,1.068,159900000.0
2008-09-10 19:52:00,1.068,1.0683,1.06755,1.0682,455000000.0
2008-09-10 19:53:00,1.0682,1.0682,1.06785,1.068,117200000.0
2008-09-10 19:54:00,1.068,1.0683,1.068,1.06805,118300000.0
2008-09-10 19:55:00,1.06805,1.06825,1.068,1.06815,120000000.0
2008-09-10 19:56:00,1.06815,1.0683,1.06815,1.0683,69300000.0
2008-09-10 19:57:00,1.0683,1.0684,1.06825,1.0684,105700000.0
2008-09-10 19:58:00,1.0684,1.0688,1.0684,1.06865,76200000.0
2008-09-10 19:59:00,1.06865,1.06905,1.06855,1.0686,195100000.0
2008-09-10 20:00:00,1.0687,1.069,1.0687,1.0689,50000000.0
2008-09-10 20:01:00,1.069,1.06915,1.06875,1.06915,179000000.0
2008-09-10 20:02:00,1.0691,1.0692,1.069,1.0691,83500000.0
2008-09-10 20:03:00,1.0691,1.0694,1.06905,1.0692,61900000.0
2008-09-10 20:04:00,1.06935,1.0694,1.0689,1.069,112400000.0
2008-09-10 20:05:00,1.0689,1.069,1.06845,1.0686,135500000.0
2008-09-10 20:06:00,1.0686,1.0686,1.0683,1.0685,52500000.0
2008-09-10 20:07:00,1.0685,1.0686,1.06845,1.0686,11800000.0
2008-09-10 20:08:00,1.0685,1.0685,1.0684,1.0684,80300000.0
2008-09-10 20:09:00,1.0684,1.06855,1.0684,1.0684,139000000.0
2008-09-10 20:10:00,1.0684,1.06845,1.06835,1.06845,66900000.0
2008-09-10 20:11:00,1.06855,1.0687,1.0684,1.0686,186900000.0
2008-09-10 20:12:00,1.0686,1.0688,1.0686,1.0688,51600000.0
2008-09-10 20:13:00,1.0689,1.069,1.06875,1.0689,82200000.0
2008-09-10 20:14:00,1.0689,1.0689,1.06885,1.06885,26300000.0
2008-09-10 20:15:00,1.0689,1.069,1.0688,1.0688,83800000.0
2008-09-10 20:16:00,1.06875,1.0693,1.06875,1.0692,148300000.0
2008-09-10 20:17:00,1.0692,1.0693,1.069,1.0693,47500000.0
2008-09-10 20:18:00,1.0692,1.0692,1.0687,1.0687,115400000.0
2008-09-10 20:19:00,1.0687,1.0687,1.06845,1.0687,58800000.0
2008-09-10 20:20:00,1.0686,1.0686,1.068,1.06845,125700000.0
2008-09-10 20:21:00,1.0684,1.0685,1.0684,1.0684,20200000.0
2008-09-10 20:22:00,1.0684,1.0684,1.0676,1.0679,101600000.0
2008-09-10 20:23:00,1.0679,1.0681,1.06785,1.0681,122800000.0
2008-09-10 20:24:00,1.0681,1.0682,1.0681,1.06815,32100000.0
2008-09-10 20:25:00,1.06815,1.0683,1.06815,1.06825,99400000.0
2008-09-10 20:26:00,1.06825,1.0683,1.06805,1.0681,127200000.0
2008-09-10 20:27:00,1.06805,1.0683,1.06805,1.0682,82700000.0
2008-09-10 20:28:00,1.06815,1.06845,1.06815,1.06845,47300000.0
2008-09-10 20:29:00,1.0685,1.0687,1.06845,1.0687,43400000.0
2008-09-10 20:30:00,1.0685,1.0689,1.0685,1.06875,95300000.0
2008-09-10 20:31:00,1.06885,1.0689,1.06845,1.0686,72100000.0
2008-09-10 20:32:00,1.0686,1.0692,1.0686,1.0692,69700000.0
2008-09-10 20:33:00,1.0692,1.0692,1.06905,1.0691,22100000.0
2008-09-10 20:34:00,1.069,1.0694,1.069,1.0691,83800000.0
2008-09-10 20:35:00,1.069,1.0691,1.06855,1.06875,181200000.0
2008-09-10 20:36:00,1.06875,1.06905,1.0686,1.06905,56100000.0
2008-09-10 20:37:00,1.06905,1.06905,1.06905,1.06905,31100000.0
2008-09-10 20:38:00,1.06905,1.06905,1.06905,1.06905,8600000.0
2008-09-10 20:39:00,1.06905,1.06905,1.069,1.06905,43600000.0
2008-09-10 20:40:00,1.0691,1.0691,1.069,1.06905,50900000.0
2008-09-10 20:41:00,1.06905,1.06905,1.069,1.069,18200000.0
2008-09-10 20:42:00,1.069,1.069,1.06895,1.069,21500000.0
2008-09-10 20:43:00,1.06905,1.06905,1.069,1.069,9000000.0
2008-09-10 20:44:00,1.069,1.069,1.069,1.069,33000000.0
2008-09-10 20:45:00,1.069,1.0691,1.069,1.06905,63300000.0
2008-09-10 20:46:00,1.06905,1.0691,1.069,1.069,15200000.0
2008-09-10 20:47:00,1.069,1.0692,1.069,1.06915,43500000.0
2008-09-10 20:48:00,1.0692,1.0693,1.0692,1.06925,49000000.0
2008-09-10 20:49:00,1.06925,1.0693,1.0689,1.06895,118400000.0
2008-09-10 20:50:00,1.06895,1.0691,1.06895,1.0691,37900000.0
2008-09-10 20:51:00,1.0691,1.0691,1.0689,1.06895,21800000.0
2008-09-10 20:52:00,1.069,1.069,1.0685,1.0686,60700000.0
2008-09-10 20:53:00,1.0687,1.0687,1.0686,1.0686,26500000.0
2008-09-10 20:54:00,1.0687,1.0687,1.0684,1.06855,15500000.0
2008-09-10 20:55:00,1.0686,1.0686,1.06835,1.06835,41600000.0
2008-09-10 20:56:00,1.0684,1.0687,1.0684,1.06865,34800000.0
2008-09-10 20:57:00,1.0687,1.069,1.0687,1.0689,48800000.0
2008-09-10 20:58:00,1.0689,1.069,1.0689,1.0689,45700000.0
2008-09-10 20:59:00,1.0689,1.0698,1.0689,1.06935,141800000.0
2008-09-10 21:00:00,1.0694,1.0695,1.06925,1.0694,107600000.0
2008-09-10 21:01:00,1.0694,1.0694,1.0693,1.0693,26000000.0
2008-09-10 21:02:00,1.0694,1.0694,1.0692,1.0693,33800000.0
2008-09-10 21:03:00,1.0694,1.06965,1.0693,1.0696,83700000.0
2008-09-10 21:04:00,1.0696,1.0699,1.0696,1.0697,305200000.0
2008-09-10 21:05:00,1.0697,1.0702,1.0696,1.07005,125300000.0
2008-09-10 21:06:00,1.07015,1.0706,1.07015,1.0706,95400000.0
2008-09-10 21:07:00,1.0706,1.07125,1.0705,1.0709,176290450.0
2008-09-10 21:08:00,1.0709,1.0709,1.0706,1.0706,61300000.0
2008-09-10 21:09:00,1.0706,1.0709,1.0706,1.0708,96400000.0
2008-09-10 21:10:00,1.0709,1.0711,1.0709,1.0711,35900000.0
2008-09-10 21:11:00,1.0712,1.0713,1.0711,1.0713,19400000.0
2008-09-10 21:12:00,1.0712,1.0713,1.0709,1.0709,109600000.0
2008-09-10 21:13:00,1.0709,1.0711,1.07085,1.0709,63900000.0
2008-09-10 21:14:00,1.0709,1.0709,1.0708,1.0708,13400000.0
2008-09-10 21:15:00,1.0708,1.0708,1.0707,1.0707,31800000.0
2008-09-10 21:16:00,1.0707,1.0707,1.0703,1.0705,84299999.0
2008-09-10 21:17:00,1.0705,1.0706,1.0701,1.0701,69000000.0
2008-09-10 21:18:00,1.0701,1.0701,1.0699,1.07,35800000.0
2008-09-10 21:19:00,1.07,1.07,1.0694,1.06955,244000000.0
2008-09-10 21:20:00,1.0696,1.0697,1.0691,1.0691,151000000.0
2008-09-10 21:21:00,1.0692,1.0692,1.069,1.069,23500000.0
2008-09-10 21:22:00,1.0692,1.0692,1.0691,1.0692,16000000.0
2008-09-10 21:23:00,1.0692,1.0692,1.0692,1.0692,10000000.0
2008-09-10 21:24:00,1.0692,1.0692,1.0689,1.069,78400000.0
2008-09-10 21:25:00,1.069,1.0691,1.069,1.0691,49300000.0
2008-09-10 21:26:00,1.069,1.069,1.069,1.069,4700000.0
2008-09-10 21:27:00,1.069,1.069,1.069,1.069,4700000.0
2008-09-10 21:28:00,1.069,1.0691,1.069,1.0691,5700000.0
2008-09-10 21:29:00,1.0691,1.0692,1.0691,1.0691,10700000.0
2008-09-10 21:30:00,1.0691,1.0691,1.069,1.069,42400000.0
2008-09-10 21:31:00,1.0691,1.0691,1.0689,1.0691,19000000.0
2008-09-10 21:32:00,1.06885,1.06895,1.06885,1.06895,24100000.0
2008-09-10 21:33:00,1.06895,1.06905,1.0689,1.06905,27900000.0
2008-09-10 21:34:00,1.0691,1.0691,1.0691,1.0691,2000000.0
2008-09-10 21:35:00,1.06885,1.06895,1.06885,1.06895,17600000.0
2008-09-10 21:36:00,1.069,1.0691,1.0689,1.0691,80500000.0
2008-09-10 21:37:00,1.0692,1.06955,1.0692,1.06945,66600000.0
2008-09-10 21:38:00,1.0695,1.0696,1.0695,1.0696,22500000.0
2008-09-10 21:39:00,1.0696,1.0696,1.0692,1.0695,57300000.0
2008-09-10 21:40:00,1.0696,1.0697,1.06945,1.0696,29500000.0
2008-09-10 21:41:00,1.0696,1.0696,1.0694,1.0695,57000000.0
2008-09-10 21:42:00,1.0695,1.0696,1.0695,1.0696,19500000.0
2008-09-10 21:43:00,1.0696,1.0697,1.0696,1.0696,36000000.0
2008-09-10 21:44:00,1.06965,1.0698,1.06965,1.0697,30100000.0
2008-09-10 21:45:00,1.0698,1.0698,1.0697,1.0697,11000000.0
2008-09-10 21:46:00,1.0697,1.0698,1.0697,1.0697,13000000.0
2008-09-10 21:47:00,1.0698,1.0698,1.0697,1.0698,9000000.0
2008-09-10 21:48:00,1.0698,1.0698,1.0697,1.0697,35800000.0
2008-09-10 21:49:00,1.0697,1.0697,1.0697,1.0697,16700000.0
2008-09-10 21:50:00,1.0697,1.0697,1.0697,1.0697,3600000.0
2008-09-10 21:51:00,1.0698,1.0698,1.0697,1.0697,27600000.0
2008-09-10 21:52:00,1.0697,1.0699,1.0696,1.0699,76500000.0
2008-09-10 21:53:00,1.0698,1.0699,1.06965,1.0697,28700000.0
2008-09-10 21:54:00,1.0697,1.0699,1.06965,1.0698,22100000.0
2008-09-10 21:55:00,1.0698,1.0699,1.06965,1.0699,46600000.0
2008-09-10 21:56:00,1.07,1.0703,1.0696,1.0702,176100000.0
2008-09-10 21:57:00,1.0702,1.0702,1.0699,1.07,34200000.0
2008-09-10 21:58:00,1.0699,1.06995,1.0697,1.0697,152900000.0
2008-09-10 21:59:00,1.0697,1.0697,1.06945,1.06955,41100001.0
2008-09-10 22:00:00,1.06965,1.0698,1.06965,1.0697,14300000.0
2008-09-10 22:01:00,1.0696,1.0699,1.0696,1.0699,78000000.0
2008-09-10 22:02:00,1.0698,1.0699,1.06955,1.0698,19000000.0
2008-09-10 22:03:00,1.06955,1.0698,1.06955,1.0698,40600000.0
2008-09-10 22:04:00,1.0697,1.0698,1.0697,1.0697,13900000.0
2008-09-10 22:05:00,1.0697,1.0698,1.0697,1.0698,8200000.0
2008-09-10 22:06:00,1.0698,1.07,1.0697,1.07,15900000.0
2008-09-10 22:07:00,1.07,1.07,1.0699,1.07,11000000.0
2008-09-10 22:08:00,1.07,1.0701,1.07,1.0701,4000000.0
2008-09-10 22:09:00,1.0701,1.0701,1.0701,1.0701,1000000.0
2008-09-10 22:10:00,1.06985,1.07025,1.06985,1.0702,18400000.0
2008-09-10 22:11:00,1.0702,1.0703,1.07005,1.0703,98000000.0
2008-09-10 22:12:00,1.0704,1.0706,1.07035,1.0705,99800000.0
2008-09-10 22:13:00,1.0705,1.0708,1.0705,1.0708,36200000.0
2008-09-10 22:14:00,1.0708,1.0709,1.0707,1.0707,17400000.0
2008-09-10 22:15:00,1.0708,1.0708,1.0706,1.0707,20400000.0
2008-09-10 22:16:00,1.0708,1.0708,1.0706,1.0706,9000000.0
2008-09-10 22:17:00,1.0705,1.07065,1.07045,1.0705,12700000.0
2008-09-10 22:18:00,1.0704,1.0704,1.07035,1.07035,17600000.0
2008-09-10 22:19:00,1.07035,1.07035,1.07035,1.07035,22700000.0
2008-09-10 22:20:00,1.07035,1.0704,1.07035,1.07035,15100000.0
2008-09-10 22:21:00,1.07035,1.0704,1.07,1.07035,156300000.0
2008-09-10 22:22:00,1.07035,1.07035,1.0702,1.0703,110800000.0
2008-09-10 22:23:00,1.0702,1.0703,1.0698,1.0699,89100000.0
2008-09-10 22:24:00,1.0699,1.07,1.0698,1.07,30800000.0
2008-09-10 22:25:00,1.07,1.07035,1.0699,1.0701,93400000.0
2008-09-10 22:26:00,1.0702,1.0705,1.0702,1.0705,28300000.0
2008-09-10 22:27:00,1.0706,1.0706,1.0706,1.0706,1000000.0
2008-09-10 22:28:00,1.0707,1.0707,1.0705,1.0705,6000000.0
2008-09-10 22:29:00,1.0705,1.0705,1.0701,1.0701,5700000.0
2008-09-10 22:30:00,1.0702,1.07035,1.0702,1.0703,51100000.0
2008-09-10 22:31:00,1.0703,1.0707,1.0703,1.07045,23300000.0
2008-09-10 22:32:00,1.0704,1.0705,1.0703,1.0705,49300000.0
2008-09-10 22:33:00,1.0704,1.0704,1.0704,1.0704,31000000.0
2008-09-10 22:34:00,1.0705,1.0705,1.0704,1.0705,28900000.0
2008-09-10 22:35:00,1.0704,1.0704,1.0696,1.0699,87100000.0
2008-09-10 22:36:00,1.07,1.0703,1.07,1.0703,10700000.0
2008-09-10 22:37:00,1.0702,1.0703,1.0701,1.0701,12200000.0
2008-09-10 22:38:00,1.06975,1.06985,1.06975,1.06985,8600000.0
2008-09-10 22:39:00,1.0699,1.07,1.06985,1.07,39299999.0
2008-09-10 22:40:00,1.0699,1.07,1.0698,1.07,46600000.0
2008-09-10 22:41:00,1.07,1.0702,1.06995,1.0701,10000000.0
2008-09-10 22:42:00,1.0702,1.0702,1.07,1.07,16400000.0
2008-09-10 22:43:00,1.07,1.0702,1.07,1.0701,55899999.0
2008-09-10 22:44:00,1.0701,1.0703,1.07,1.0703,64000000.0
2008-09-10 22:45:00,1.0704,1.0705,1.0704,1.0705,7400000.0
2008-09-10 22:46:00,1.0704,1.0704,1.0701,1.0704,19000000.0
2008-09-10 22:47:00,1.0706,1.0706,1.0704,1.0704,10100000.0
2008-09-10 22:48:00,1.07065,1.0709,1.07065,1.0709,11300000.0
2008-09-10 22:49:00,1.0709,1.0709,1.0707,1.0708,8000000.0
2008-09-10 22:50:00,1.0707,1.07095,1.0707,1.0708,41200000.0
2008-09-10 22:51:00,1.0707,1.07155,1.0706,1.07135,44600000.0
2008-09-10 22:52:00,1.07135,1.0715,1.0713,1.0713,31000000.0
2008-09-10 22:53:00,1.0712,1.0715,1.0711,1.0715,34500000.0
2008-09-10 22:54:00,1.0715,1.0715,1.0714,1.0715,36600000.0
2008-09-10 22:55:00,1.0716,1.0718,1.07135,1.0717,42700000.0
2008-09-10 22:56:00,1.0717,1.0717,1.07125,1.0713,24000000.0
2008-09-10 22:57:00,1.0714,1.0715,1.0713,1.0714,17400000.0
2008-09-10 22:58:00,1.0714,1.0718,1.0713,1.0714,98500000.0
2008-09-10 22:59:00,1.07115,1.0714,1.07105,1.07115,92800000.0
2008-09-10 23:00:00,1.0711,1.0711,1.071,1.071,162000000.0
2008-09-10 23:01:00,1.071,1.071,1.071,1.071,54000000.0
2008-09-10 23:02:00,1.071,1.071,1.071,1.071,21600000.0
2008-09-10 23:03:00,1.071,1.07115,1.071,1.07115,33400000.0
2008-09-10 23:04:00,1.07075,1.07093,1.07067,1.07078,38200000.0
2008-09-10 23:05:00,1.07082,1.07101,1.0707,1.07083,25500000.0
2008-09-10 23:06:00,1.07095,1.0711,1.07095,1.0711,44200000.0
2008-09-10 23:07:00,1.071,1.07125,1.07085,1.071,197600002.0
2008-09-10 23:08:00,1.071,1.07195,1.071,1.07135,76600000.0
2008-09-10 23:09:00,1.0714,1.0721,1.0714,1.07205,113700000.0
2008-09-10 23:10:00,1.0721,1.0721,1.072,1.072,31000000.0
2008-09-10 23:11:00,1.072,1.072,1.072,1.072,14000000.0
2008-09-10 23:12:00,1.072,1.0721,1.072,1.0721,48400000.0
2008-09-10 23:13:00,1.0723,1.0727,1.07205,1.07245,112200000.0
2008-09-10 23:14:00,1.0725,1.0725,1.0725,1.0725,21600000.0
2008-09-10 23:15:00,1.0725,1.0725,1.0725,1.0725,21600000.0
2008-09-10 23:16:00,1.0725,1.0729,1.07215,1.07265,164400000.0
2008-09-10 23:17:00,1.07315,1.07315,1.0721,1.0728,73900000.0
2008-09-10 23:18:00,1.0728,1.0729,1.0728,1.0729,35400000.0
2008-09-10 23:19:00,1.0729,1.073,1.0728,1.0728,30300000.0
2008-09-10 23:20:00,1.0729,1.0734,1.0728,1.0734,76000000.0
2008-09-10 23:21:00,1.0734,1.0737,1.0734,1.0736,38600000.0
2008-09-10 23:22:00,1.0736,1.0739,1.0735,1.0735,53200000.0
2008-09-10 23:23:00,1.07375,1.0742,1.07375,1.074,27700000.0
2008-09-10 23:24:00,1.074,1.074,1.0738,1.0738,68500000.0
2008-09-10 23:25:00,1.0738,1.0738,1.0738,1.0738,75800000.0
2008-09-10 23:26:00,1.0734,1.0738,1.0734,1.0738,44100000.0
2008-09-10 23:27:00,1.0738,1.0738,1.0738,1.0738,32400000.0
2008-09-10 23:28:00,1.0738,1.0738,1.07295,1.0736,112800000.0
2008-09-10 23:29:00,1.0737,1.0737,1.0736,1.0736,2000000.0
2008-09-10 23:30:00,1.0737,1.0737,1.0736,1.0736,2000000.0
2008-09-10 23:31:00,1.0737,1.0737,1.0737,1.0737,1000000.0
2008-09-10 23:32:00,1.0736,1.07375,1.0736,1.07375,14300000.0
2008-09-10 23:33:00,1.0739,1.0739,1.0737,1.0737,62700000.0
2008-09-10 23:34:00,1.0737,1.0737,1.0737,1.0737,162800000.0
2008-09-10 23:35:00,1.0737,1.0737,1.0737,1.0737,54000000.0
2008-09-10 23:36:00,1.07285,1.0734,1.07285,1.073,15100000.0
2008-09-10 23:37:00,1.073,1.073,1.073,1.073,20000000.0
2008-09-10 23:38:00,1.073,1.073,1.073,1.073,5600000.0
2008-09-10 23:39:00,1.073,1.073,1.0726,1.0729,74500000.0
2008-09-10 23:40:00,1.0729,1.0734,1.0729,1.0733,56900000.0
2008-09-10 23:41:00,1.0733,1.0733,1.0732,1.0732,96200000.0
2008-09-10 23:42:00,1.0732,1.0732,1.0732,1.0732,6400000.0
2008-09-10 23:43:00,1.07293,1.07317,1.07293,1.07311,15800000.0
2008-09-10 23:44:00,1.07292,1.0731,1.07277,1.0731,41800000.0
2008-09-10 23:45:00,1.07316,1.07316,1.07297,1.07297,10000000.0
2008-09-10 23:46:00,1.07296,1.07324,1.07295,1.07324,41200000.0
2008-09-10 23:47:00,1.07325,1.0736,1.07325,1.0736,46900000.0
2008-09-10 23:48:00,1.07385,1.0739,1.07375,1.0739,40100000.0
2008-09-10 23:49:00,1.0739,1.0739,1.0739,1.0739,37400002.0
2008-09-10 23:50:00,1.0739,1.0739,1.0739,1.0739,94400002.0
2008-09-10 23:51:00,1.0739,1.0739,1.0739,1.0739,18700001.0
2008-09-10 23:52:00,1.0739,1.0739,1.0739,1.0739,50800000.0
2008-09-10 23:53:00,1.0739,1.0739,1.0739,1.0739,33199999.0
2008-09-10 23:54:00,1.0739,1.0739,1.0739,1.0739,32600001.0
2008-09-10 23:55:00,1.0739,1.074,1.0739,1.074,114600003.0
2008-09-10 23:56:00,1.074,1.07405,1.07385,1.07385,121600001.0
2008-09-10 23:57:00,1.07363,1.07386,1.07357,1.07375,245600000.0
2008-09-10 23:58:00,1.0739,1.0739,1.0739,1.0739,43600000.0
2008-09-10 23:59:00,1.07361,1.07372,1.07361,1.0737,4000000.0
2008-09-11 00:00:00,1.0739,1.0739,1.07365,1.0737,225400001.0
2008-09-11 00:01:00,1.0737,1.0737,1.0737,1.0737,23700001.0
2008-09-11 00:02:00,1.0737,1.0739,1.07345,1.07345,479400006.0
2008-09-11 00:03:00,1.0736,1.0737,1.0735,1.0737,428599998.0
2008-09-11 00:04:00,1.0737,1.0739,1.0737,1.0738,396700002.0
2008-09-11 00:05:00,1.0738,1.0738,1.0737,1.0738,145200000.0
2008-09-11 00:06:00,1.0738,1.0739,1.0738,1.0739,41400000.0
2008-09-11 00:07:00,1.0739,1.074,1.0739,1.074,203000007.0
2008-09-11 00:08:00,1.074,1.074,1.074,1.074,106799998.0
2008-09-11 00:09:00,1.074,1.0741,1.074,1.074,133899998.0
2008-09-11 00:10:00,1.074,1.074,1.074,1.074,16600000.0
2008-09-11 00:11:00,1.074,1.074,1.074,1.074,102500000.0
2008-09-11 00:12:00,1.074,1.074,1.074,1.074,46500000.0
2008-09-11 00:13:00,1.0741,1.0741,1.074,1.0741,61700000.0
2008-09-11 00:14:00,1.0741,1.0741,1.0741,1.0741,79400000.0
2008-09-11 00:15:00,1.0741,1.0741,1.0741,1.0741,15100000.0
2008-09-11 00:16:00,1.0741,1.0741,1.0739,1.074,81099999.0
2008-09-11 00:17:00,1.074,1.074,1.074,1.074,50200000.0
2008-09-11 00:18:00,1.074,1.074,1.074,1.074,14000000.0
2008-09-11 00:19:00,1.0741,1.0741,1.0741,1.0741,95599998.0
2008-09-11 00:20:00,1.0741,1.0741,1.0741,1.0741,29100001.0
2008-09-11 00:21:00,1.0741,1.0742,1.0741,1.0742,72200001.0
2008-09-11 00:22:00,1.0742,1.0742,1.0741,1.0741,27599999.0
2008-09-11 00:23:00,1.0741,1.0741,1.0741,1.0741,63699999.0
2008-09-11 00:24:00,1.0741,1.0743,1.074,1.0742,218200001.0
2008-09-11 00:25:00,1.0743,1.07455,1.0743,1.0743,63800000.0
2008-09-11 00:26:00,1.0743,1.0744,1.0743,1.0744,12000000.0
2008-09-11 00:27:00,1.0744,1.0744,1.0743,1.0744,24200000.0
2008-09-11 00:28:00,1.0744,1.0744,1.0744,1.0744,7000000.0
2008-09-11 00:29:00,1.0744,1.0744,1.0744,1.0744,12000000.0
2008-09-11 00:30:00,1.07423,1.07423,1.07393,1.07402,21000000.0
2008-09-11 00:31:00,1.0743,1.0743,1.0741,1.0741,130300000.0
2008-09-11 00:32:00,1.0741,1.0741,1.0741,1.0741,26100000.0
2008-09-11 00:33:00,1.0741,1.0741,1.0739,1.074,114800000.0
2008-09-11 00:34:00,1.074,1.074,1.0736,1.0736,192000000.0
2008-09-11 00:35:00,1.0737,1.0737,1.0736,1.0736,90500000.0
2008-09-11 00:36:00,1.0736,1.0737,1.0736,1.0736,183000000.0
2008-09-11 00:37:00,1.0736,1.0736,1.0733,1.0733,91300000.0
2008-09-11 00:38:00,1.0733,1.0733,1.0729,1.0733,488499994.0
2008-09-11 00:39:00,1.07305,1.0733,1.07305,1.0733,26100000.0
2008-09-11 00:40:00,1.0733,1.0734,1.0732,1.0734,210100001.0
2008-09-11 00:41:00,1.0735,1.0735,1.0731,1.0733,68000002.0
2008-09-11 00:42:00,1.0733,1.0734,1.0733,1.0734,26100000.0
2008-09-11 00:43:00,1.0733,1.0733,1.0733,1.0733,91600000.0
2008-09-11 00:44:00,1.0733,1.0734,1.0733,1.0734,29000000.0
2008-09-11 00:45:00,1.0734,1.0734,1.0733,1.0733,8000000.0
2008-09-11 00:46:00,1.07305,1.0731,1.07305,1.0731,54199999.0
2008-09-11 00:47:00,1.0731,1.0731,1.0731,1.0731,21799999.0
2008-09-11 00:48:00,1.0731,1.0731,1.0731,1.0731,21600000.0
2008-09-11 00:49:00,1.0731,1.0731,1.0731,1.0731,107700000.0
2008-09-11 00:50:00,1.0731,1.0733,1.0731,1.0733,92800000.0
2008-09-11 00:51:00,1.0734,1.0734,1.0729,1.073,71800000.0
2008-09-11 00:52:00,1.073,1.073,1.073,1.073,108000000.0
2008-09-11 00:53:00,1.073,1.073,1.073,1.073,43200000.0
2008-09-11 00:54:00,1.073,1.073,1.073,1.073,21600000.0
2008-09-11 00:55:00,1.073,1.073,1.073,1.073,108000000.0
2008-09-11 00:56:00,1.073,1.073,1.07275,1.07275,148900000.0
2008-09-11 00:57:00,1.0728,1.0729,1.0728,1.0728,117399999.0
2008-09-11 00:58:00,1.0728,1.0728,1.0728,1.0728,128700000.0
2008-09-11 00:59:00,1.0728,1.0728,1.0728,1.0728,108200000.0
2008-09-11 01:00:00,1.0728,1.0728,1.0728,1.0728,54000000.0
2008-09-11 01:01:00,1.0728,1.0728,1.0728,1.0728,76600000.0
2008-09-11 01:02:00,1.0728,1.0728,1.0728,1.0728,32400000.0
2008-09-11 01:03:00,1.0728,1.0728,1.0727,1.0727,51200000.0
2008-09-11 01:04:00,1.0727,1.0727,1.07245,1.0725,61500000.0
2008-09-11 01:05:00,1.0725,1.0725,1.0725,1.0725,42600000.0
2008-09-11 01:06:00,1.07227,1.07227,1.07221,1.07221,7000000.0
2008-09-11 01:07:00,1.0725,1.0725,1.0725,1.0725,29000000.0
2008-09-11 01:08:00,1.0725,1.0725,1.0725,1.0725,14400000.0
2008-09-11 01:09:00,1.0725,1.0725,1.0725,1.0725,14700000.0
2008-09-11 01:10:00,1.0725,1.0725,1.0725,1.0725,14400000.0
2008-09-11 01:11:00,1.0725,1.0725,1.0725,1.0725,14700000.0
2008-09-11 01:12:00,1.0725,1.0725,1.0725,1.0725,42600000.0
2008-09-11 01:13:00,1.0725,1.0725,1.0725,1.0725,112600000.0
2008-09-11 01:14:00,1.0725,1.0725,1.0725,1.0725,42600000.0
2008-09-11 01:15:00,1.0725,1.0725,1.0725,1.0725,56000000.0
2008-09-11 01:16:00,1.0725,1.0726,1.0725,1.0726,174900000.0
2008-09-11 01:17:00,1.0726,1.0727,1.0726,1.0727,70999999.0
2008-09-11 01:18:00,1.0727,1.0727,1.0727,1.0727,29100000.0
2008-09-11 01:19:00,1.0727,1.0727,1.0727,1.0727,43200000.0
2008-09-11 01:20:00,1.0727,1.0732,1.0727,1.0732,119599999.0
2008-09-11 01:21:00,1.0732,1.0732,1.0732,1.0732,2000000.0
2008-09-11 01:22:00,1.0728,1.07293,1.07258,1.07287,38800000.0
2008-09-11 01:23:00,1.0732,1.0732,1.0732,1.0732,1000000.0
2008-09-11 01:24:00,1.0732,1.0732,1.0732,1.0732,1000000.0
2008-09-11 01:25:00,1.07295,1.07295,1.07295,1.07295,14000000.0
2008-09-11 01:26:00,1.073,1.073,1.073,1.073,14300000.0
2008-09-11 01:27:00,1.073,1.07335,1.073,1.07335,16000000.0
2008-09-11 01:28:00,1.07335,1.07355,1.07335,1.0734,22200000.0
2008-09-11 01:29:00,1.0734,1.0734,1.0734,1.0734,4000000.0
2008-09-11 01:30:00,1.07306,1.07331,1.07306,1.0731,204600004.0
2008-09-11 01:31:00,1.0734,1.0734,1.0734,1.0734,1000000.0
2008-09-11 01:32:00,1.0734,1.0734,1.0733,1.0733,3000000.0
2008-09-11 01:33:00,1.0732,1.0732,1.073,1.073,53999999.0
2008-09-11 01:34:00,1.0731,1.0731,1.0731,1.0731,46300000.0
2008-09-11 01:35:00,1.0731,1.0731,1.0731,1.0731,57600000.0
2008-09-11 01:36:00,1.0731,1.0731,1.0731,1.0731,14400000.0
2008-09-11 01:37:00,1.0731,1.0731,1.0731,1.0731,58800000.0
2008-09-11 01:38:00,1.0731,1.0731,1.0731,1.0731,29100000.0
2008-09-11 01:39:00,1.0731,1.0731,1.0731,1.0731,84300000.0
2008-09-11 01:40:00,1.0731,1.0731,1.0731,1.0731,56900000.0
2008-09-11 01:41:00,1.0731,1.0731,1.0731,1.0731,14300000.0
2008-09-11 01:42:00,1.0731,1.0731,1.0731,1.0731,56600000.0
2008-09-11 01:43:00,1.0731,1.0731,1.0731,1.0731,81400000.0
2008-09-11 01:44:00,1.0731,1.0731,1.0731,1.0731,207599998.0
2008-09-11 01:45:00,1.0731,1.0731,1.0731,1.0731,59500000.0
2008-09-11 01:46:00,1.0731,1.0732,1.0731,1.0732,56000000.0
2008-09-11 01:47:00,1.07325,1.0733,1.0729,1.0731,60000000.0
2008-09-11 01:48:00,1.0731,1.0731,1.073,1.073,46300000.0
2008-09-11 01:49:00,1.073,1.073,1.073,1.073,242300000.0
2008-09-11 01:50:00,1.073,1.0732,1.073,1.0732,168900000.0
2008-09-11 01:51:00,1.0732,1.0732,1.07315,1.07315,5300000.0
2008-09-11 01:52:00,1.0734,1.0736,1.0734,1.0736,108000000.0
2008-09-11 01:53:00,1.0736,1.0736,1.0735,1.0735,46600000.0
2008-09-11 01:54:00,1.0736,1.0744,1.0736,1.0741,347299998.0
2008-09-11 01:55:00,1.0741,1.0741,1.0741,1.0741,37700001.0
2008-09-11 01:56:00,1.0741,1.0741,1.07335,1.07335,131100002.0
2008-09-11 01:57:00,1.07365,1.0737,1.07365,1.0737,4000000.0
2008-09-11 01:58:00,1.0737,1.074,1.0737,1.074,112400000.0
2008-09-11 01:59:00,1.074,1.074,1.0738,1.074,158000001.0
2008-09-11 02:00:00,1.074,1.074,1.0738,1.0738,95300000.0
2008-09-11 02:01:00,1.0738,1.074,1.0738,1.074,176900000.0
2008-09-11 02:02:00,1.07415,1.0744,1.0741,1.0743,92500000.0
2008-09-11 02:03:00,1.0743,1.0743,1.074,1.0742,205100001.0
2008-09-11 02:04:00,1.0742,1.07425,1.0738,1.0742,233299999.0
2008-09-11 02:05:00,1.0742,1.0742,1.0741,1.0741,114999998.0
2008-09-11 02:06:00,1.0741,1.0741,1.0738,1.0738,70900001.0
2008-09-11 02:07:00,1.0738,1.0738,1.0738,1.0738,14400000.0
2008-09-11 02:08:00,1.0738,1.0739,1.0737,1.0737,236199998.0
2008-09-11 02:09:00,1.0737,1.0737,1.0737,1.0737,2000000.0
2008-09-11 02:10:00,1.0737,1.0737,1.0737,1.0737,11000000.0
2008-09-11 02:11:00,1.0737,1.0737,1.0737,1.0737,3000000.0
2008-09-11 02:12:00,1.0737,1.0737,1.0737,1.0737,2000000.0
2008-09-11 02:13:00,1.0737,1.0737,1.0737,1.0737,1000000.0
2008-09-11 02:14:00,1.0737,1.0738,1.0737,1.0738,57400000.0
2008-09-11 02:15:00,1.0738,1.0738,1.0738,1.0738,12200000.0
2008-09-11 02:16:00,1.0738,1.0738,1.0738,1.0738,23600000.0
2008-09-11 02:17:00,1.0738,1.0739,1.0737,1.0737,68400000.0
2008-09-11 02:18:00,1.0737,1.0737,1.0736,1.0736,13000000.0
2008-09-11 02:19:00,1.0735,1.07375,1.0735,1.07375,93300001.0
2008-09-11 02:20:00,1.0738,1.0738,1.0738,1.0738,132800002.0
2008-09-11 02:21:00,1.0738,1.0739,1.0738,1.0739,220500002.0
2008-09-11 02:22:00,1.07356,1.07365,1.07349,1.07354,43000000.0
2008-09-11 02:23:00,1.0739,1.0739,1.0739,1.0739,22400000.0
2008-09-11 02:24:00,1.0739,1.0739,1.0739,1.0739,28800000.0
2008-09-11 02:25:00,1.07355,1.07355,1.07348,1.07348,46400002.0
2008-09-11 02:26:00,1.0739,1.074,1.0739,1.074,43100000.0
2008-09-11 02:27:00,1.074,1.074,1.074,1.074,37700000.0
2008-09-11 02:28:00,1.074,1.074,1.074,1.074,44900000.0
2008-09-11 02:29:00,1.074,1.0741,1.074,1.0741,87600000.0
2008-09-11 02:30:00,1.0741,1.0741,1.0741,1.0741,35100000.0
2008-09-11 02:31:00,1.0741,1.0741,1.0741,1.0741,23400000.0
2008-09-11 02:32:00,1.0741,1.0746,1.0741,1.0746,106900001.0
2008-09-11 02:33:00,1.0746,1.0747,1.07425,1.0744,143000002.0
2008-09-11 02:34:00,1.0745,1.0745,1.0745,1.0745,23400000.0
2008-09-11 02:35:00,1.0745,1.07475,1.0743,1.0743,187100000.0
2008-09-11 02:36:00,1.0744,1.0745,1.0744,1.0745,55000000.0
2008-09-11 02:37:00,1.0746,1.0747,1.0745,1.0745,112099998.0
2008-09-11 02:38:00,1.0745,1.0747,1.0745,1.0747,24600000.0
2008-09-11 02:39:00,1.0747,1.0747,1.0745,1.0745,198400001.0
2008-09-11 02:40:00,1.0746,1.0747,1.0746,1.0746,14400000.0
2008-09-11 02:41:00,1.0746,1.0746,1.0746,1.0746,1000000.0
2008-09-11 02:42:00,1.07427,1.07449,1.0741,1.07438,125800000.0
2008-09-11 02:43:00,1.0747,1.0747,1.0746,1.0747,401000000.0
2008-09-11 02:44:00,1.0746,1.0747,1.0746,1.0746,63100000.0
2008-09-11 02:45:00,1.07441,1.07441,1.07407,1.07432,54400000.0
2008-09-11 02:46:00,1.0746,1.0746,1.0746,1.0746,28800000.0
2008-09-11 02:47:00,1.0748,1.0748,1.0745,1.0745,30800000.0
2008-09-11 02:48:00,1.0746,1.07475,1.0746,1.07475,33400000.0
2008-09-11 02:49:00,1.07455,1.07455,1.07455,1.07455,3200000.0
2008-09-11 02:50:00,1.0746,1.0747,1.0746,1.0746,20800000.0
2008-09-11 02:51:00,1.0747,1.07485,1.07455,1.07485,96900001.0
2008-09-11 02:52:00,1.07465,1.0749,1.07465,1.0748,142200000.0
2008-09-11 02:53:00,1.0748,1.0748,1.0747,1.0748,41100000.0
2008-09-11 02:54:00,1.0747,1.0748,1.0747,1.0747,68900000.0
2008-09-11 02:55:00,1.0747,1.0749,1.0746,1.0749,99800000.0
2008-09-11 02:56:00,1.0747,1.0749,1.07465,1.07465,22700001.0
2008-09-11 02:57:00,1.0747,1.0749,1.0747,1.0748,37600000.0
2008-09-11 02:58:00,1.0748,1.075,1.07465,1.075,54300000.0
2008-09-11 02:59:00,1.0749,1.075,1.07465,1.0747,101100000.0
2008-09-11 03:00:00,1.0747,1.0749,1.0746,1.07485,48100000.0
2008-09-11 03:01:00,1.07465,1.07485,1.07465,1.07465,3000000.0
2008-09-11 03:02:00,1.07485,1.07485,1.07445,1.07445,61500000.0
2008-09-11 03:03:00,1.0748,1.0748,1.0745,1.0748,15300000.0
2008-09-11 03:04:00,1.0745,1.0748,1.07435,1.07435,69700000.0
2008-09-11 03:05:00,1.0745,1.0745,1.0745,1.0745,95000000.0
2008-09-11 03:06:00,1.0745,1.0745,1.0745,1.0745,33700001.0
2008-09-11 03:07:00,1.0745,1.0746,1.0745,1.0746,31800001.0
2008-09-11 03:08:00,1.07421,1.07444,1.07421,1.07444,18100000.0
2008-09-11 03:09:00,1.07438,1.07439,1.07438,1.07439,5300000.0
2008-09-11 03:10:00,1.0746,1.0746,1.0745,1.0745,108499999.0
2008-09-11 03:11:00,1.0745,1.0745,1.0745,1.0745,287000001.0
2008-09-11 03:12:00,1.0745,1.0746,1.0745,1.0745,29000000.0
2008-09-11 03:13:00,1.0746,1.0746,1.07435,1.07435,33200001.0
2008-09-11 03:14:00,1.07455,1.0746,1.07435,1.0746,55200001.0
2008-09-11 03:15:00,1.0746,1.0746,1.0745,1.0746,105700000.0
2008-09-11 03:16:00,1.0745,1.0748,1.0745,1.0748,54200000.0
2008-09-11 03:17:00,1.0744,1.0747,1.0744,1.0747,99199999.0
2008-09-11 03:18:00,1.0744,1.0748,1.0744,1.0748,142899998.0
2008-09-11 03:19:00,1.0748,1.0748,1.0748,1.0748,34500000.0
2008-09-11 03:20:00,1.07436,1.07436,1.07417,1.07436,40400000.0
2008-09-11 03:21:00,1.0748,1.0748,1.0748,1.0748,5400000.0
2008-09-11 03:22:00,1.0748,1.0748,1.0748,1.0748,15600000.0
2008-09-11 03:23:00,1.0748,1.0748,1.0746,1.0748,64500001.0
2008-09-11 03:24:00,1.0748,1.0748,1.07455,1.0746,101800003.0
2008-09-11 03:25:00,1.07475,1.0748,1.0747,1.0747,128200000.0
2008-09-11 03:26:00,1.07448,1.0746,1.07441,1.07456,237600000.0
2008-09-11 03:27:00,1.07447,1.07457,1.07442,1.07456,92000000.0
2008-09-11 03:28:00,1.0748,1.0749,1.0747,1.0747,134000000.0
2008-09-11 03:29:00,1.07414,1.07467,1.07414,1.07452,100700000.0
2008-09-11 03:30:00,1.0747,1.0747,1.0746,1.0746,115200001.0
2008-09-11 03:31:00,1.0746,1.0746,1.0746,1.0746,77000000.0
2008-09-11 03:32:00,1.0746,1.0746,1.0741,1.0741,208000000.0
2008-09-11 03:33:00,1.0741,1.0741,1.0738,1.0739,250300000.0
2008-09-11 03:34:00,1.0739,1.074,1.0738,1.074,432499999.0
2008-09-11 03:35:00,1.074,1.074,1.074,1.074,196700003.0
2008-09-11 03:36:00,1.074,1.07445,1.074,1.07435,84900000.0
2008-09-11 03:37:00,1.0743,1.0744,1.0743,1.0743,80899999.0
2008-09-11 03:38:00,1.0743,1.0743,1.0743,1.0743,114100000.0
2008-09-11 03:39:00,1.0743,1.0745,1.0743,1.0745,132000000.0
2008-09-11 03:40:00,1.0745,1.0745,1.0745,1.0745,11200000.0
2008-09-11 03:41:00,1.07418,1.07422,1.07382,1.07389,330000000.0
2008-09-11 03:42:00,1.0745,1.0745,1.074,1.074,86200000.0
2008-09-11 03:43:00,1.0742,1.0743,1.07395,1.074,142200000.0
2008-09-11 03:44:00,1.074,1.0741,1.074,1.0741,123800000.0
2008-09-11 03:45:00,1.0741,1.0743,1.0741,1.0743,29900000.0
2008-09-11 03:46:00,1.0743,1.0743,1.0743,1.0743,2000000.0
2008-09-11 03:47:00,1.0742,1.0742,1.074,1.074,102000000.0
2008-09-11 03:48:00,1.074,1.0741,1.074,1.074,74600000.0
2008-09-11 03:49:00,1.074,1.0741,1.074,1.074,44200000.0
2008-09-11 03:50:00,1.0741,1.0743,1.074,1.0743,88800000.0
2008-09-11 03:51:00,1.0743,1.0743,1.0743,1.0743,131000001.0
2008-09-11 03:52:00,1.0743,1.0743,1.074,1.07415,410700001.0
2008-09-11 03:53:00,1.0742,1.0742,1.07395,1.07415,45700000.0
2008-09-11 03:54:00,1.07395,1.074,1.07395,1.074,28800000.0
2008-09-11 03:55:00,1.07415,1.0742,1.07395,1.0742,153800002.0
2008-09-11 03:56:00,1.0742,1.0742,1.0741,1.0742,149600001.0
2008-09-11 03:57:00,1.0742,1.0742,1.0739,1.0742,197099999.0
2008-09-11 03:58:00,1.0741,1.0742,1.0741,1.0742,56000000.0
2008-09-11 03:59:00,1.0741,1.0742,1.0739,1.074,166899999.0
2008-09-11 04:00:00,1.0739,1.074,1.0739,1.0739,76099999.0
2008-09-11 04:01:00,1.0739,1.0741,1.0739,1.074,68900000.0
2008-09-11 04:02:00,1.074,1.074,1.074,1.074,3000000.0
2008-09-11 04:03:00,1.074,1.074,1.074,1.074,2000000.0
2008-09-11 04:04:00,1.074,1.074,1.0737,1.0739,375600003.0
2008-09-11 04:05:00,1.0739,1.0739,1.0737,1.0737,12400000.0
2008-09-11 04:06:00,1.0737,1.0739,1.07365,1.07365,104700000.0
2008-09-11 04:07:00,1.07385,1.0739,1.07365,1.0737,6800000.0
2008-09-11 04:08:00,1.0737,1.0737,1.0737,1.0737,57099999.0
2008-09-11 04:09:00,1.0737,1.0741,1.0737,1.0741,56399999.0
2008-09-11 04:10:00,1.0739,1.0739,1.0739,1.0739,5400000.0
2008-09-11 04:11:00,1.0741,1.0741,1.0741,1.0741,1000000.0
2008-09-11 04:12:00,1.0742,1.0748,1.0741,1.0742,64400000.0
2008-09-11 04:13:00,1.0742,1.0742,1.0742,1.0742,4000000.0
2008-09-11 04:14:00,1.0742,1.0742,1.0742,1.0742,5000000.0
2008-09-11 04:15:00,1.0742,1.0742,1.0742,1.0742,1000000.0
2008-09-11 04:16:00,1.0742,1.0742,1.0742,1.0742,1000000.0
2008-09-11 04:17:00,1.07369,1.07377,1.07369,1.07372,51600000.0
2008-09-11 04:18:00,1.07382,1.07385,1.07357,1.07377,77200000.0
2008-09-11 04:19:00,1.07375,1.0738,1.07375,1.0738,7500000.0
2008-09-11 04:20:00,1.07377,1.07377,1.07355,1.07355,109600000.0
2008-09-11 04:21:00,1.07389,1.07389,1.0736,1.0736,25700000.0
2008-09-11 04:22:00,1.0742,1.0742,1.0741,1.0741,129100000.0
2008-09-11 04:23:00,1.0741,1.0741,1.0741,1.0741,123800001.0
2008-09-11 04:24:00,1.0741,1.0742,1.0741,1.0742,112400001.0
2008-09-11 04:25:00,1.0742,1.0742,1.0742,1.0742,29500000.0
2008-09-11 04:26:00,1.0742,1.0742,1.0742,1.0742,94300000.0
2008-09-11 04:27:00,1.0742,1.0742,1.0742,1.0742,74500000.0
2008-09-11 04:28:00,1.0742,1.0742,1.0742,1.0742,43800000.0
2008-09-11 04:29:00,1.0742,1.0742,1.0742,1.0742,58400000.0
2008-09-11 04:30:00,1.0742,1.0742,1.0742,1.0742,30400000.0
2008-09-11 04:31:00,1.0742,1.0742,1.0742,1.0742,29100000.0
2008-09-11 04:32:00,1.0742,1.0742,1.0742,1.0742,29600000.0
2008-09-11 04:33:00,1.0742,1.0743,1.0742,1.0743,62500000.0
2008-09-11 04:34:00,1.0743,1.0743,1.0743,1.0743,22900000.0
2008-09-11 04:35:00,1.0743,1.0743,1.0743,1.0743,66500000.0
2008-09-11 04:36:00,1.0743,1.0743,1.0743,1.0743,53000000.0
2008-09-11 04:37:00,1.07426,1.07436,1.07415,1.07415,50500000.0
2008-09-11 04:38:00,1.0743,1.0743,1.0743,1.0743,26500000.0
2008-09-11 04:39:00,1.0743,1.0743,1.0743,1.0743,26299999.0
2008-09-11 04:40:00,1.0743,1.0743,1.0743,1.0743,52000000.0
2008-09-11 04:41:00,1.0743,1.0743,1.0743,1.0743,77100000.0
2008-09-11 04:42:00,1.0743,1.0743,1.0743,1.0743,24799999.0
2008-09-11 04:43:00,1.0743,1.0743,1.0743,1.0743,52000000.0
2008-09-11 04:44:00,1.0743,1.0743,1.0743,1.0743,49899999.0
2008-09-11 04:45:00,1.0743,1.0743,1.0743,1.0743,56500000.0
2008-09-11 04:46:00,1.0744,1.0745,1.0744,1.0744,60300000.0
2008-09-11 04:47:00,1.07411,1.07411,1.07396,1.074,43600000.0
2008-09-11 04:48:00,1.0743,1.0744,1.0743,1.0744,252600000.0
2008-09-11 04:49:00,1.0745,1.0745,1.0744,1.0744,13800000.0
2008-09-11 04:50:00,1.0745,1.0746,1.0744,1.0746,76399999.0
2008-09-11 04:51:00,1.0746,1.0746,1.0746,1.0746,76799998.0
2008-09-11 04:52:00,1.07421,1.07438,1.07408,1.07438,50499999.0
2008-09-11 04:53:00,1.0746,1.0746,1.0746,1.0746,53499999.0
2008-09-11 04:54:00,1.07421,1.07429,1.07421,1.07429,2000000.0
2008-09-11 04:55:00,1.0746,1.0746,1.0746,1.0746,76000000.0
2008-09-11 04:56:00,1.0746,1.0746,1.0746,1.0746,44200001.0
2008-09-11 04:57:00,1.07429,1.07429,1.07421,1.07421,4300000.0
2008-09-11 04:58:00,1.0746,1.0746,1.0745,1.0746,72400000.0
2008-09-11 04:59:00,1.07427,1.07427,1.07409,1.07424,30000000.0
2008-09-11 05:00:00,1.07438,1.07438,1.07406,1.07406,19000000.0
2008-09-11 05:01:00,1.07413,1.07434,1.07403,1.07427,58000000.0
2008-09-11 05:02:00,1.07434,1.07434,1.07411,1.0742,19500000.0
2008-09-11 05:03:00,1.0746,1.0746,1.0746,1.0746,10800000.0
2008-09-11 05:04:00,1.07424,1.07434,1.07418,1.07425,43799999.0
2008-09-11 05:05:00,1.07444,1.07444,1.07417,1.07417,23400000.0
2008-09-11 05:06:00,1.07411,1.07435,1.07411,1.07424,77900000.0
2008-09-11 05:07:00,1.07448,1.07448,1.07434,1.07448,77499999.0
2008-09-11 05:08:00,1.0745,1.0745,1.07425,1.07425,5300000.0
2008-09-11 05:09:00,1.07435,1.07445,1.07435,1.07445,6400000.0
2008-09-11 05:10:00,1.0743,1.0743,1.0743,1.0743,5400000.0
2008-09-11 05:11:00,1.0743,1.07445,1.0743,1.07445,5300000.0
2008-09-11 05:12:00,1.07425,1.07425,1.07425,1.07425,4300000.0
2008-09-11 05:13:00,1.07445,1.07445,1.07445,1.07445,1000000.0
2008-09-11 05:14:00,1.07425,1.07425,1.07425,1.07425,4300000.0
2008-09-11 05:15:00,1.07435,1.07445,1.07435,1.07445,6400000.0
2008-09-11 05:16:00,1.0744,1.0744,1.0744,1.0744,1000000.0
2008-09-11 05:17:00,1.0743,1.07445,1.0743,1.07445,5300000.0
2008-09-11 05:18:00,1.0744,1.0744,1.0744,1.0744,1000000.0
2008-09-11 05:19:00,1.07438,1.07445,1.07411,1.07427,202600000.0
2008-09-11 05:20:00,1.0745,1.0746,1.0745,1.0746,22600000.0
2008-09-11 05:21:00,1.0746,1.0749,1.0745,1.0747,198300000.0
2008-09-11 05:22:00,1.0747,1.0749,1.0745,1.0745,383900000.0
2008-09-11 05:23:00,1.0745,1.0746,1.0745,1.0746,135300001.0
2008-09-11 05:24:00,1.0746,1.0747,1.0746,1.0747,130599998.0
2008-09-11 05:25:00,1.0747,1.0747,1.0747,1.0747,34200001.0
2008-09-11 05:26:00,1.0747,1.0749,1.0747,1.0749,27200000.0
2008-09-11 05:27:00,1.0749,1.0749,1.0745,1.0745,151200000.0
2008-09-11 05:28:00,1.0745,1.0745,1.0745,1.0745,214900000.0
2008-09-11 05:29:00,1.0745,1.0745,1.0745,1.0745,249000000.0
2008-09-11 05:30:00,1.0745,1.0745,1.0745,1.0745,31100000.0
2008-09-11 05:31:00,1.0745,1.0749,1.0745,1.0746,215600001.0
2008-09-11 05:32:00,1.0746,1.0746,1.0746,1.0746,57600000.0
2008-09-11 05:33:00,1.0746,1.07485,1.0745,1.0745,171000002.0
2008-09-11 05:34:00,1.07485,1.07485,1.0745,1.0746,97700001.0
2008-09-11 05:35:00,1.07432,1.07448,1.07414,1.07428,96300000.0
2008-09-11 05:36:00,1.0747,1.0747,1.0747,1.0747,94800000.0
2008-09-11 05:37:00,1.0747,1.0748,1.0747,1.0748,142400002.0
2008-09-11 05:38:00,1.0748,1.0748,1.0748,1.0748,18700001.0
2008-09-11 05:39:00,1.0748,1.0748,1.0748,1.0748,78000000.0
2008-09-11 05:40:00,1.0748,1.0748,1.0748,1.0748,48200001.0
2008-09-11 05:41:00,1.0748,1.0748,1.0748,1.0748,17600000.0
2008-09-11 05:42:00,1.0747,1.0747,1.07445,1.07445,55600000.0
2008-09-11 05:43:00,1.0744,1.0744,1.0744,1.0744,89000000.0
2008-09-11 05:44:00,1.0744,1.0745,1.0744,1.0744,80300002.0
2008-09-11 05:45:00,1.0744,1.07485,1.0744,1.0745,590300000.0
2008-09-11 05:46:00,1.0745,1.0749,1.0744,1.0749,635600000.0
2008-09-11 05:47:00,1.0749,1.0749,1.07435,1.0748,98200000.0
2008-09-11 05:48:00,1.0747,1.0748,1.0747,1.0748,51000000.0
2008-09-11 05:49:00,1.0747,1.0747,1.0744,1.0745,134900000.0
2008-09-11 05:50:00,1.0745,1.0746,1.0745,1.0746,148200000.0
2008-09-11 05:51:00,1.07447,1.07456,1.07436,1.07446,29700000.0
2008-09-11 05:52:00,1.07457,1.07457,1.0742,1.07423,141500000.0
2008-09-11 05:53:00,1.07424,1.07445,1.07417,1.07424,107800000.0
2008-09-11 05:54:00,1.07444,1.07446,1.07414,1.07438,132100000.0
2008-09-11 05:55:00,1.0746,1.0746,1.0746,1.0746,10800000.0
2008-09-11 05:56:00,1.07416,1.07449,1.07416,1.0743,157100000.0
2008-09-11 05:57:00,1.07439,1.07439,1.07415,1.07415,52300000.0
2008-09-11 05:58:00,1.07428,1.07445,1.07427,1.07434,40400000.0
2008-09-11 05:59:00,1.07455,1.07455,1.07442,1.07445,111200000.0
2008-09-11 06:00:00,1.0745,1.0745,1.0744,1.0744,2000000.0
2008-09-11 06:01:00,1.0744,1.0745,1.0744,1.0745,3000000.0
2008-09-11 06:02:00,1.0746,1.0747,1.0746,1.0747,286000001.0
2008-09-11 06:03:00,1.0748,1.0748,1.0748,1.0748,13200000.0
2008-09-11 06:04:00,1.0748,1.0748,1.0747,1.0747,85699999.0
2008-09-11 06:05:00,1.0747,1.0747,1.0747,1.0747,101000000.0
2008-09-11 06:06:00,1.0747,1.0747,1.0747,1.0747,135599998.0
2008-09-11 06:07:00,1.0748,1.0749,1.0748,1.0748,330199997.0
2008-09-11 06:08:00,1.0748,1.0748,1.0748,1.0748,192400000.0
2008-09-11 06:09:00,1.0748,1.0748,1.0748,1.0748,277500000.0
2008-09-11 06:10:00,1.0748,1.0748,1.0748,1.0748,66400000.0
2008-09-11 06:11:00,1.0748,1.0748,1.0748,1.0748,231400000.0
2008-09-11 06:12:00,1.0748,1.0748,1.0748,1.0748,149400000.0
2008-09-11 06:13:00,1.0748,1.0748,1.0747,1.0748,265699998.0
2008-09-11 06:14:00,1.0748,1.0748,1.0747,1.0748,90400001.0
2008-09-11 06:15:00,1.0748,1.0748,1.0747,1.0747,110900000.0
2008-09-11 06:16:00,1.0747,1.0747,1.0746,1.0746,86400000.0
2008-09-11 06:17:00,1.0747,1.0747,1.07445,1.0745,45100000.0
2008-09-11 06:18:00,1.0745,1.0745,1.0745,1.0745,47500000.0
2008-09-11 06:19:00,1.0745,1.0749,1.0745,1.07485,15600000.0
2008-09-11 06:20:00,1.0748,1.0749,1.07445,1.0745,243200001.0
2008-09-11 06:21:00,1.0745,1.0745,1.0745,1.0745,132900002.0
2008-09-11 06:22:00,1.0745,1.0745,1.0745,1.0745,53699999.0
2008-09-11 06:23:00,1.0745,1.0745,1.0745,1.0745,26500000.0
2008-09-11 06:24:00,1.0745,1.07465,1.07445,1.0745,723999999.0
2008-09-11 06:25:00,1.0745,1.0745,1.0745,1.0745,254700000.0
2008-09-11 06:26:00,1.0745,1.0745,1.0745,1.0745,257500005.0
2008-09-11 06:27:00,1.0745,1.075,1.07435,1.07435,190200000.0
2008-09-11 06:28:00,1.0747,1.075,1.0744,1.0749,235500000.0
2008-09-11 06:29:00,1.0748,1.0748,1.07455,1.0746,211200001.0
2008-09-11 06:30:00,1.0746,1.07485,1.07455,1.07455,73600003.0
2008-09-11 06:31:00,1.0746,1.0746,1.0746,1.0746,25200001.0
2008-09-11 06:32:00,1.0746,1.0746,1.0746,1.0746,105600000.0
2008-09-11 06:33:00,1.0746,1.0747,1.0746,1.0746,356000007.0
2008-09-11 06:34:00,1.0746,1.0746,1.0746,1.0746,14400000.0
2008-09-11 06:35:00,1.07475,1.07485,1.07465,1.07485,3000000.0
2008-09-11 06:36:00,1.0748,1.07485,1.07455,1.07455,26800001.0
2008-09-11 06:37:00,1.0746,1.07475,1.07455,1.0746,50500000.0
2008-09-11 06:38:00,1.07475,1.07475,1.0746,1.0746,19600000.0
2008-09-11 06:39:00,1.0746,1.0746,1.0746,1.0746,34400002.0
2008-09-11 06:40:00,1.0746,1.0746,1.0746,1.0746,34400002.0
2008-09-11 06:41:00,1.0746,1.0746,1.0746,1.0746,68800004.0
2008-09-11 06:42:00,1.0746,1.0746,1.0745,1.0745,196400008.0
2008-09-11 06:43:00,1.0745,1.0745,1.0745,1.0745,326000002.0
2008-09-11 06:44:00,1.0745,1.0745,1.0745,1.0745,323299994.0
2008-09-11 06:45:00,1.0745,1.0745,1.0745,1.0745,293200000.0
2008-09-11 06:46:00,1.0745,1.0745,1.0745,1.0745,185499995.0
2008-09-11 06:47:00,1.0745,1.0745,1.0745,1.0745,255399992.0
2008-09-11 06:48:00,1.0745,1.0745,1.0745,1.0745,46000000.0
2008-09-11 06:49:00,1.0745,1.0745,1.0745,1.0745,497700001.0
2008-09-11 06:50:00,1.0745,1.0745,1.0745,1.0745,1752300006.0
2008-09-11 06:51:00,1.0745,1.0746,1.0745,1.0746,204200000.0
2008-09-11 06:52:00,1.0745,1.0745,1.0745,1.0745,204200000.0
2008-09-11 06:53:00,1.0745,1.0745,1.0743,1.0745,46400001.0
2008-09-11 06:54:00,1.0745,1.0745,1.07425,1.07425,57900000.0
2008-09-11 06:55:00,1.0743,1.0744,1.0743,1.0744,414600000.0
2008-09-11 06:56:00,1.0743,1.0743,1.0743,1.0743,123800000.0
2008-09-11 06:57:00,1.0743,1.0743,1.0743,1.0743,7000000.0
2008-09-11 06:58:00,1.0743,1.0743,1.0743,1.0743,2000000.0
2008-09-11 06:59:00,1.0743,1.0743,1.0743,1.0743,5000000.0
2008-09-11 07:00:00,1.0743,1.0745,1.0743,1.0745,207800000.0
2008-09-11 07:01:00,1.0745,1.0745,1.0745,1.0745,14500000.0
2008-09-11 07:02:00,1.0745,1.0745,1.0745,1.0745,162700001.0
2008-09-11 07:03:00,1.07475,1.07475,1.07445,1.07465,456900000.0
2008-09-11 07:04:00,1.07445,1.075,1.07445,1.07495,142000000.0
2008-09-11 07:05:00,1.075,1.075,1.07475,1.0748,50000000.0
2008-09-11 07:06:00,1.0748,1.075,1.07445,1.0745,481900000.0
2008-09-11 07:07:00,1.0745,1.0745,1.0745,1.0745,448000000.0
2008-09-11 07:08:00,1.0745,1.0745,1.0745,1.0745,34800000.0
2008-09-11 07:09:00,1.07446,1.07455,1.07423,1.07454,116700000.0
2008-09-11 07:10:00,1.0745,1.0745,1.0745,1.0745,23100000.0
2008-09-11 07:11:00,1.0745,1.0745,1.0745,1.0745,58400000.0
2008-09-11 07:12:00,1.0745,1.0745,1.0745,1.0745,218600001.0
2008-09-11 07:13:00,1.0745,1.0745,1.0745,1.0745,77400002.0
2008-09-11 07:14:00,1.0745,1.0745,1.0745,1.0745,97199999.0
2008-09-11 07:15:00,1.0745,1.0745,1.0745,1.0745,25700001.0
2008-09-11 07:16:00,1.0745,1.0745,1.0745,1.0745,51700001.0
2008-09-11 07:17:00,1.0745,1.0746,1.0744,1.0745,399399997.0
2008-09-11 07:18:00,1.0745,1.0745,1.0745,1.0745,151199999.0
2008-09-11 07:19:00,1.0745,1.0745,1.0745,1.0745,114100002.0
2008-09-11 07:20:00,1.0745,1.0746,1.0745,1.0746,189800003.0
2008-09-11 07:21:00,1.0746,1.0746,1.0746,1.0746,78000000.0
2008-09-11 07:22:00,1.0746,1.0746,1.0746,1.0746,33200000.0
2008-09-11 07:23:00,1.0746,1.0747,1.0746,1.0747,116700003.0
2008-09-11 07:24:00,1.0747,1.0747,1.0747,1.0747,12300000.0
2008-09-11 07:25:00,1.0747,1.0747,1.0747,1.0747,1000000.0
2008-09-11 07:26:00,1.0747,1.0747,1.0747,1.0747,37900000.0
2008-09-11 07:27:00,1.0747,1.0747,1.0747,1.0747,22600000.0
2008-09-11 07:28:00,1.0747,1.0747,1.0747,1.0747,10800000.0
2008-09-11 07:29:00,1.0747,1.0747,1.0747,1.0747,1000000.0
2008-09-11 07:30:00,1.0747,1.0747,1.0747,1.0747,8000000.0
2008-09-11 07:31:00,1.07454,1.07463,1.0743,1.0743,106500000.0
2008-09-11 07:32:00,1.0747,1.0748,1.0747,1.0748,22300000.0
2008-09-11 07:33:00,1.0747,1.0748,1.0747,1.0748,22900000.0
2008-09-11 07:34:00,1.0748,1.0748,1.0747,1.0748,38600000.0
2008-09-11 07:35:00,1.0747,1.0748,1.0747,1.0748,7900000.0
2008-09-11 07:36:00,1.0748,1.0749,1.0748,1.0749,10000000.0
2008-09-11 07:37:00,1.0749,1.0749,1.0748,1.0748,12000000.0
2008-09-11 07:38:00,1.0749,1.0749,1.0748,1.0748,4000000.0
2008-09-11 07:39:00,1.0749,1.0749,1.0748,1.0748,5000000.0
2008-09-11 07:40:00,1.0749,1.0749,1.0748,1.0748,37300000.0
2008-09-11 07:41:00,1.0748,1.07495,1.07465,1.07495,10000000.0
2008-09-11 07:42:00,1.07475,1.075,1.07475,1.0749,10000000.0
2008-09-11 07:43:00,1.0748,1.0748,1.0748,1.0748,6000000.0
2008-09-11 07:44:00,1.0748,1.0748,1.0748,1.0748,4000000.0
2008-09-11 07:45:00,1.0748,1.0748,1.0748,1.0748,3000000.0
2008-09-11 07:46:00,1.0748,1.0748,1.0748,1.0748,3000000.0
2008-09-11 07:47:00,1.0748,1.0748,1.0748,1.0748,1000000.0
2008-09-11 07:48:00,1.0748,1.0748,1.0748,1.0748,3000000.0
2008-09-11 07:49:00,1.07495,1.075,1.07495,1.075,3000000.0
2008-09-11 07:50:00,1.075,1.075,1.075,1.075,4000000.0
2008-09-11 07:51:00,1.075,1.075,1.075,1.075,1000000.0
2008-09-11 07:52:00,1.07475,1.0748,1.07475,1.0748,5000000.0
2008-09-11 07:53:00,1.0748,1.0748,1.0748,1.0748,3000000.0
2008-09-11 07:54:00,1.0748,1.0748,1.0748,1.0748,4000000.0
2008-09-11 07:55:00,1.0748,1.0748,1.0748,1.0748,12000000.0
2008-09-11 07:56:00,1.0748,1.0748,1.0748,1.0748,8200000.0
2008-09-11 07:57:00,1.0748,1.0748,1.0748,1.0748,25600000.0
2008-09-11 07:58:00,1.0748,1.0748,1.0748,1.0748,11800000.0
2008-09-11 07:59:00,1.0748,1.0748,1.0748,1.0748,1000000.0
2008-09-11 08:00:00,1.0748,1.0748,1.0748,1.0748,2000000.0
2008-09-11 08:01:00,1.0748,1.0748,1.0748,1.0748,3000000.0
2008-09-11 08:02:00,1.0748,1.0748,1.0748,1.0748,7000000.0
2008-09-11 08:03:00,1.0748,1.07485,1.0748,1.0748,9400000.0
2008-09-11 08:04:00,1.07475,1.0748,1.07475,1.0748,35900000.0
2008-09-11 08:05:00,1.0748,1.0748,1.0748,1.0748,4000000.0
2008-09-11 08:06:00,1.0748,1.0748,1.0748,1.0748,21000000.0
2008-09-11 08:07:00,1.0748,1.0748,1.0748,1.0748,36400000.0
2008-09-11 08:08:00,1.07447,1.07468,1.07431,1.07462,14800000.0
2008-09-11 08:09:00,1.0747,1.0748,1.0747,1.0748,2000000.0
2008-09-11 08:10:00,1.0748,1.0748,1.0747,1.0747,65400000.0
2008-09-11 08:11:00,1.0747,1.0747,1.07435,1.07435,22700000.0
2008-09-11 08:12:00,1.0744,1.0744,1.074,1.074,60400000.0
2008-09-11 08:13:00,1.074,1.074,1.0737,1.0737,78300001.0
2008-09-11 08:14:00,1.0737,1.0738,1.0737,1.0738,68000000.0
2008-09-11 08:15:00,1.0737,1.0737,1.0736,1.0736,81700000.0
2008-09-11 08:16:00,1.0737,1.07385,1.0736,1.07385,42600000.0
2008-09-11 08:17:00,1.07385,1.074,1.07385,1.0739,23800000.0
2008-09-11 08:18:00,1.07405,1.07405,1.07385,1.07395,16700000.0
2008-09-11 08:19:00,1.074,1.0741,1.074,1.0741,32700000.0
2008-09-11 08:20:00,1.0741,1.0744,1.0741,1.0743,58600000.0
2008-09-11 08:21:00,1.0743,1.0744,1.0743,1.0744,10700000.0
2008-09-11 08:22:00,1.0744,1.0745,1.0744,1.07445,19500000.0
2008-09-11 08:23:00,1.0745,1.0745,1.0744,1.0744,122100000.0
2008-09-11 08:24:00,1.0744,1.0747,1.0744,1.0747,127000000.0
2008-09-11 08:25:00,1.0747,1.0747,1.0746,1.0746,6000000.0
2008-09-11 08:26:00,1.0747,1.0748,1.0747,1.0748,2000000.0
2008-09-11 08:27:00,1.0748,1.07495,1.0746,1.0748,39800000.0
2008-09-11 08:28:00,1.0748,1.0748,1.0747,1.0748,17000000.0
2008-09-11 08:29:00,1.0747,1.0747,1.0746,1.0746,16100000.0
2008-09-11 08:30:00,1.0746,1.0746,1.0744,1.0745,12000000.0
2008-09-11 08:31:00,1.0745,1.0749,1.0744,1.0748,97100000.0
2008-09-11 08:32:00,1.0748,1.0749,1.0746,1.0748,233100000.0
2008-09-11 08:33:00,1.0748,1.075,1.0748,1.075,61700000.0
2008-09-11 08:34:00,1.0751,1.0752,1.0751,1.0752,36000000.0
2008-09-11 08:35:00,1.0753,1.0754,1.0752,1.0753,31900000.0
2008-09-11 08:36:00,1.0752,1.0753,1.075,1.0752,232400000.0
2008-09-11 08:37:00,1.0752,1.0752,1.075,1.0751,22700000.0
2008-09-11 08:38:00,1.075,1.0752,1.075,1.0751,28400000.0
2008-09-11 08:39:00,1.075,1.07525,1.0749,1.0751,44400000.0
2008-09-11 08:40:00,1.0752,1.0757,1.0751,1.0757,130000000.0
2008-09-11 08:41:00,1.0757,1.0758,1.0756,1.0756,63200000.0
2008-09-11 08:42:00,1.0756,1.0756,1.0755,1.0755,37000000.0
2008-09-11 08:43:00,1.0755,1.0755,1.07505,1.0753,38700000.0
2008-09-11 08:44:00,1.07545,1.0756,1.07545,1.0755,29500000.0
2008-09-11 08:45:00,1.0755,1.07595,1.0755,1.07595,109300000.0
2008-09-11 08:46:00,1.076,1.0762,1.0759,1.076,27700000.0
2008-09-11 08:47:00,1.076,1.076,1.0759,1.0759,114000000.0
2008-09-11 08:48:00,1.0759,1.0759,1.0759,1.0759,127400000.0
2008-09-11 08:49:00,1.0759,1.0759,1.0758,1.0759,26500000.0
2008-09-11 08:50:00,1.0758,1.0758,1.0757,1.0757,8500000.0
2008-09-11 08:51:00,1.0757,1.076,1.0757,1.07575,44300000.0
2008-09-11 08:52:00,1.0759,1.0759,1.0756,1.0756,66400000.0
2008-09-11 08:53:00,1.0757,1.0758,1.0757,1.0758,4000000.0
2008-09-11 08:54:00,1.0757,1.0758,1.0757,1.0757,25300000.0
2008-09-11 08:55:00,1.0757,1.0757,1.0755,1.0756,59700000.0
2008-09-11 08:56:00,1.0756,1.0756,1.0743,1.075,143400000.0
2008-09-11 08:57:00,1.075,1.0756,1.075,1.0755,160100001.0
2008-09-11 08:58:00,1.0755,1.0759,1.0755,1.0755,70600000.0
2008-09-11 08:59:00,1.0756,1.076,1.0756,1.0759,25200000.0
2008-09-11 09:00:00,1.076,1.076,1.0757,1.0757,24200000.0
2008-09-11 09:01:00,1.0756,1.0758,1.0756,1.0758,10700000.0
2008-09-11 09:02:00,1.0757,1.0757,1.0755,1.0755,14900000.0
2008-09-11 09:03:00,1.0755,1.0755,1.0746,1.0746,79400000.0
2008-09-11 09:04:00,1.07465,1.07525,1.07465,1.07525,59700000.0
2008-09-11 09:05:00,1.07535,1.0754,1.0752,1.0754,7300000.0
2008-09-11 09:06:00,1.0752,1.0756,1.0752,1.07555,31200000.0
2008-09-11 09:07:00,1.07515,1.07535,1.07515,1.07535,65800000.0
2008-09-11 09:08:00,1.07535,1.07545,1.0753,1.07535,19300000.0
2008-09-11 09:09:00,1.07535,1.07545,1.07535,1.07545,32500000.0
2008-09-11 09:10:00,1.0753,1.0754,1.07515,1.0754,64700000.0
2008-09-11 09:11:00,1.0755,1.0755,1.0754,1.0755,121400000.0
2008-09-11 09:12:00,1.0756,1.0757,1.07555,1.0756,74700000.0
2008-09-11 09:13:00,1.0756,1.0756,1.0756,1.0756,6600000.0
2008-09-11 09:14:00,1.0757,1.0757,1.0755,1.0757,82400000.0
2008-09-11 09:15:00,1.0757,1.0757,1.0757,1.0757,1000000.0
2008-09-11 09:16:00,1.0757,1.0757,1.07535,1.0757,19900000.0
2008-09-11 09:17:00,1.0757,1.0757,1.0754,1.0755,62700000.0
2008-09-11 09:18:00,1.0755,1.07555,1.0753,1.0753,85100000.0
2008-09-11 09:19:00,1.0754,1.0755,1.0753,1.0755,23400000.0
2008-09-11 09:20:00,1.0755,1.0755,1.0754,1.0754,4000000.0
2008-09-11 09:21:00,1.0755,1.0755,1.0754,1.0754,2000000.0
2008-09-11 09:22:00,1.0755,1.0755,1.0754,1.0755,13800000.0
2008-09-11 09:23:00,1.0755,1.0756,1.0755,1.0755,52000000.0
2008-09-11 09:24:00,1.07545,1.0756,1.0753,1.0754,49400000.0
2008-09-11 09:25:00,1.0754,1.07555,1.07535,1.07555,55000000.0
2008-09-11 09:26:00,1.0756,1.0756,1.0754,1.07545,86700000.0
2008-09-11 09:27:00,1.07545,1.07565,1.0754,1.0754,66100000.0
2008-09-11 09:28:00,1.07545,1.0755,1.07545,1.0755,44300000.0
2008-09-11 09:29:00,1.0754,1.0756,1.0754,1.0755,31100000.0
2008-09-11 09:30:00,1.0756,1.0756,1.0755,1.0756,46400000.0
2008-09-11 09:31:00,1.0755,1.0758,1.0755,1.0757,199700000.0
2008-09-11 09:32:00,1.0757,1.0758,1.0756,1.0758,136700000.0
2008-09-11 09:33:00,1.0757,1.0758,1.0756,1.0757,82599999.0
2008-09-11 09:34:00,1.0758,1.076,1.0757,1.0758,165200000.0
2008-09-11 09:35:00,1.0759,1.0761,1.0758,1.0759,83600000.0
2008-09-11 09:36:00,1.076,1.0763,1.076,1.0762,195000000.0
2008-09-11 09:37:00,1.0762,1.0762,1.0762,1.0762,131200000.0
2008-09-11 09:38:00,1.0762,1.0763,1.0762,1.0763,223700000.0
2008-09-11 09:39:00,1.0762,1.0763,1.0761,1.0763,116700000.0
2008-09-11 09:40:00,1.0762,1.0762,1.0761,1.0761,103500000.0
2008-09-11 09:41:00,1.0761,1.0761,1.0759,1.0761,103299999.0
2008-09-11 09:42:00,1.0761,1.0762,1.076,1.0762,90899998.0
2008-09-11 09:43:00,1.0761,1.0761,1.076,1.0761,31800000.0
2008-09-11 09:44:00,1.076,1.0761,1.076,1.0761,35200000.0
2008-09-11 09:45:00,1.076,1.0761,1.07575,1.07585,24200000.0
2008-09-11 09:46:00,1.0761,1.0761,1.0761,1.0761,64900000.0
2008-09-11 09:47:00,1.0761,1.0763,1.0761,1.0761,190100000.0
2008-09-11 09:48:00,1.0761,1.0764,1.0761,1.0764,142100000.0
2008-09-11 09:49:00,1.0764,1.07645,1.0761,1.0763,89600000.0
2008-09-11 09:50:00,1.0763,1.07675,1.0762,1.0767,86800000.0
2008-09-11 09:51:00,1.0766,1.0766,1.0765,1.0765,28100000.0
2008-09-11 09:52:00,1.0766,1.0768,1.0766,1.0768,59900000.0
2008-09-11 09:53:00,1.0767,1.0769,1.0766,1.0768,54000000.0
2008-09-11 09:54:00,1.0768,1.077,1.0768,1.077,50400000.0
2008-09-11 09:55:00,1.0771,1.0771,1.0767,1.0769,180000000.0
2008-09-11 09:56:00,1.0768,1.0769,1.0766,1.0766,131100000.0
2008-09-11 09:57:00,1.0766,1.0766,1.0765,1.0765,184700000.0
2008-09-11 09:58:00,1.0762,1.0762,1.0761,1.0762,119300000.0
2008-09-11 09:59:00,1.0763,1.07645,1.0756,1.0757,325500000.0
2008-09-11 10:00:00,1.0757,1.076,1.07545,1.0756,269200000.0
2008-09-11 10:01:00,1.0756,1.0757,1.0756,1.0757,44500000.0
2008-09-11 10:02:00,1.0757,1.0758,1.0756,1.0758,55400000.0
2008-09-11 10:03:00,1.0757,1.07595,1.0755,1.07555,86000000.0
2008-09-11 10:04:00,1.07565,1.0757,1.07545,1.0756,75600000.0
2008-09-11 10:05:00,1.0757,1.0757,1.0754,1.0754,30800000.0
2008-09-11 10:06:00,1.0753,1.0754,1.0751,1.0754,33000000.0
2008-09-11 10:07:00,1.0754,1.0754,1.0753,1.0753,5700000.0
2008-09-11 10:08:00,1.07545,1.0755,1.07455,1.0747,98800000.0
2008-09-11 10:09:00,1.0746,1.0746,1.0739,1.0741,262500000.0
2008-09-11 10:10:00,1.0741,1.0743,1.0741,1.0743,56300000.0
2008-09-11 10:11:00,1.0743,1.0747,1.07425,1.0745,135500000.0
2008-09-11 10:12:00,1.0746,1.0746,1.0746,1.0746,11000000.0
2008-09-11 10:13:00,1.0745,1.0745,1.074,1.0741,73200000.0
2008-09-11 10:14:00,1.074,1.0741,1.0739,1.0741,19200000.0
2008-09-11 10:15:00,1.0741,1.0745,1.0741,1.0743,105500000.0
2008-09-11 10:16:00,1.0743,1.0746,1.0743,1.0745,158500000.0
2008-09-11 10:17:00,1.0745,1.0745,1.074,1.0742,59200000.0
2008-09-11 10:18:00,1.0742,1.0743,1.0742,1.0742,18000000.0
2008-09-11 10:19:00,1.0742,1.0742,1.0731,1.0733,249600000.0
2008-09-11 10:20:00,1.0733,1.0739,1.0733,1.0739,283900000.0
2008-09-11 10:21:00,1.0739,1.0742,1.0739,1.0742,133000000.0
2008-09-11 10:22:00,1.0742,1.0742,1.0737,1.0738,169200000.0
2008-09-11 10:23:00,1.0739,1.074,1.0738,1.0739,12900000.0
2008-09-11 10:24:00,1.0739,1.0739,1.0738,1.0738,15000000.0
2008-09-11 10:25:00,1.0739,1.0744,1.0739,1.0743,21500000.0
2008-09-11 10:26:00,1.0743,1.0746,1.0743,1.0746,40700000.0
2008-09-11 10:27:00,1.0745,1.0747,1.0745,1.0747,25000000.0
2008-09-11 10:28:00,1.0747,1.0751,1.0747,1.0749,74900000.0
2008-09-11 10:29:00,1.0749,1.0749,1.0746,1.0746,28600000.0
2008-09-11 10:30:00,1.0746,1.0747,1.0746,1.0746,12200000.0
2008-09-11 10:31:00,1.0744,1.0744,1.0744,1.0744,4300000.0
2008-09-11 10:32:00,1.07445,1.07465,1.07435,1.0746,31100000.0
2008-09-11 10:33:00,1.0745,1.0749,1.0745,1.0748,31800000.0
2008-09-11 10:34:00,1.0747,1.07475,1.0745,1.0746,69900000.0
2008-09-11 10:35:00,1.0746,1.0752,1.07455,1.0751,164000000.0
2008-09-11 10:36:00,1.0753,1.0754,1.07505,1.0753,133000000.0
2008-09-11 10:37:00,1.0753,1.07545,1.0752,1.0754,120400000.0
2008-09-11 10:38:00,1.0754,1.0757,1.0754,1.0757,57100000.0
2008-09-11 10:39:00,1.0757,1.0757,1.0755,1.0756,64200000.0
2008-09-11 10:40:00,1.0756,1.0757,1.0756,1.0756,30300000.0
2008-09-11 10:41:00,1.0757,1.0757,1.07545,1.0757,25300000.0
2008-09-11 10:42:00,1.0756,1.0757,1.0754,1.0756,221900000.0
2008-09-11 10:43:00,1.0756,1.07605,1.0755,1.07585,84100000.0
2008-09-11 10:44:00,1.0758,1.0762,1.0758,1.0762,110600000.0
2008-09-11 10:45:00,1.0763,1.0766,1.07585,1.0762,114800000.0
2008-09-11 10:46:00,1.0762,1.0765,1.0762,1.0764,42000000.0
2008-09-11 10:47:00,1.0763,1.0763,1.076,1.0762,68800000.0
2008-09-11 10:48:00,1.0762,1.0763,1.07615,1.0763,63500000.0
2008-09-11 10:49:00,1.0763,1.07635,1.0762,1.0763,128000000.0
2008-09-11 10:50:00,1.0763,1.0764,1.0761,1.0764,53200000.0
2008-09-11 10:51:00,1.0765,1.0766,1.0761,1.0764,201800000.0
2008-09-11 10:52:00,1.0764,1.0768,1.0764,1.0768,105900000.0
2008-09-11 10:53:00,1.0769,1.0771,1.0769,1.077,58100000.0
2008-09-11 10:54:00,1.077,1.077,1.0766,1.0766,44800000.0
2008-09-11 10:55:00,1.0766,1.0766,1.0763,1.0764,62500000.0
2008-09-11 10:56:00,1.0763,1.0763,1.0762,1.0762,131500000.0
2008-09-11 10:57:00,1.0762,1.0765,1.0762,1.07645,88700000.0
2008-09-11 10:58:00,1.07645,1.0769,1.07645,1.0768,72800000.0
2008-09-11 10:59:00,1.0768,1.0768,1.0765,1.0765,34100000.0
2008-09-11 11:00:00,1.0765,1.0765,1.0763,1.0763,88000000.0
2008-09-11 11:01:00,1.0763,1.0766,1.07615,1.0766,121400000.0
2008-09-11 11:02:00,1.0766,1.0766,1.0765,1.0765,27100000.0
2008-09-11 11:03:00,1.0765,1.0767,1.07645,1.0767,37700000.0
2008-09-11 11:04:00,1.0767,1.0771,1.0767,1.0771,167300000.0
2008-09-11 11:05:00,1.0772,1.0772,1.07615,1.0762,95700000.0
2008-09-11 11:06:00,1.0762,1.0762,1.07545,1.0755,159500000.0
2008-09-11 11:07:00,1.0753,1.0756,1.0751,1.0751,84000000.0
2008-09-11 11:08:00,1.0752,1.0753,1.075,1.0752,134300000.0
2008-09-11 11:09:00,1.0752,1.0754,1.0751,1.0752,18700000.0
2008-09-11 11:10:00,1.0751,1.0752,1.0751,1.0752,56300000.0
2008-09-11 11:11:00,1.0752,1.0752,1.0749,1.0749,117800000.0
2008-09-11 11:12:00,1.0749,1.0751,1.0746,1.0748,78700000.0
2008-09-11 11:13:00,1.0747,1.0752,1.0747,1.0752,65300000.0
2008-09-11 11:14:00,1.0752,1.0754,1.0747,1.0747,107500000.0
2008-09-11 11:15:00,1.0747,1.0747,1.07445,1.0745,47600000.0
2008-09-11 11:16:00,1.07465,1.0755,1.07465,1.0755,104700000.0
2008-09-11 11:17:00,1.0754,1.07565,1.07505,1.07555,124900000.0
2008-09-11 11:18:00,1.07555,1.0756,1.07495,1.0753,178600000.0
2008-09-11 11:19:00,1.0753,1.0755,1.0752,1.0755,46600000.0
2008-09-11 11:20:00,1.0754,1.0754,1.0752,1.0752,23700000.0
2008-09-11 11:21:00,1.0752,1.0752,1.0743,1.0744,164000000.0
2008-09-11 11:22:00,1.0745,1.07475,1.0743,1.07475,72500000.0
2008-09-11 11:23:00,1.0749,1.075,1.0749,1.075,47400000.0
2008-09-11 11:24:00,1.075,1.075,1.075,1.075,27500000.0
2008-09-11 11:25:00,1.07495,1.075,1.07465,1.0749,49400000.0
2008-09-11 11:26:00,1.0749,1.07495,1.0749,1.07495,26900000.0
2008-09-11 11:27:00,1.075,1.07505,1.0749,1.07505,22900000.0
2008-09-11 11:28:00,1.075,1.07525,1.075,1.0752,141700000.0
2008-09-11 11:29:00,1.0752,1.0754,1.0752,1.0752,130700000.0
2008-09-11 11:30:00,1.0752,1.0753,1.0752,1.0753,32200000.0
2008-09-11 11:31:00,1.0752,1.0752,1.0752,1.0752,4300000.0
2008-09-11 11:32:00,1.07545,1.07545,1.07525,1.0753,12000000.0
2008-09-11 11:33:00,1.0752,1.0752,1.07515,1.0752,11800000.0
2008-09-11 11:34:00,1.0752,1.0752,1.0751,1.0752,42600000.0
2008-09-11 11:35:00,1.07515,1.0752,1.0751,1.0752,48200000.0
2008-09-11 11:36:00,1.0752,1.0754,1.0752,1.0753,90300000.0
2008-09-11 11:37:00,1.0754,1.076,1.0754,1.07585,254300002.0
2008-09-11 11:38:00,1.0757,1.07595,1.0755,1.0757,145400000.0
2008-09-11 11:39:00,1.0757,1.076,1.0756,1.07565,115100000.0
2008-09-11 11:40:00,1.0757,1.076,1.0756,1.076,187100000.0
2008-09-11 11:41:00,1.0761,1.07625,1.07575,1.0761,276200000.0
2008-09-11 11:42:00,1.0761,1.07615,1.07605,1.07615,111800000.0
2008-09-11 11:43:00,1.07615,1.0762,1.07605,1.07605,72900000.0
2008-09-11 11:44:00,1.0761,1.07615,1.0761,1.0761,186900000.0
2008-09-11 11:45:00,1.0761,1.0763,1.07605,1.0763,44000000.0
2008-09-11 11:46:00,1.07635,1.0767,1.07635,1.0767,129600000.0
2008-09-11 11:47:00,1.0767,1.0768,1.0765,1.0765,97200000.0
2008-09-11 11:48:00,1.0764,1.0764,1.0763,1.0764,16700000.0
2008-09-11 11:49:00,1.0764,1.0764,1.07635,1.0764,29000000.0
2008-09-11 11:50:00,1.0765,1.0765,1.0765,1.0765,9000000.0
2008-09-11 11:51:00,1.0764,1.07655,1.07635,1.0764,141100000.0
2008-09-11 11:52:00,1.0764,1.0764,1.076,1.0762,245100000.0
2008-09-11 11:53:00,1.0762,1.0762,1.0761,1.0762,164300000.0
2008-09-11 11:54:00,1.0762,1.0762,1.07615,1.0762,301000000.0
2008-09-11 11:55:00,1.0762,1.0764,1.0762,1.0764,128700000.0
2008-09-11 11:56:00,1.0764,1.0765,1.0764,1.0765,15700000.0
2008-09-11 11:57:00,1.0764,1.0765,1.0764,1.0765,8200000.0
2008-09-11 11:58:00,1.0765,1.0765,1.0764,1.0764,29200000.0
2008-09-11 11:59:00,1.0764,1.0764,1.0762,1.0762,53300000.0
2008-09-11 12:00:00,1.0761,1.0762,1.0761,1.0761,27600000.0
2008-09-11 12:01:00,1.0762,1.0762,1.0762,1.0762,16900000.0
2008-09-11 12:02:00,1.07615,1.0763,1.07615,1.0763,65100000.0
2008-09-11 12:03:00,1.0763,1.0763,1.0761,1.0761,46800000.0
2008-09-11 12:04:00,1.0761,1.0761,1.07575,1.0758,47300000.0
2008-09-11 12:05:00,1.0758,1.0758,1.0751,1.0752,107600000.0
2008-09-11 12:06:00,1.0752,1.0753,1.07515,1.0753,136200000.0
2008-09-11 12:07:00,1.0754,1.0755,1.0753,1.0755,9000000.0
2008-09-11 12:08:00,1.07525,1.0757,1.07525,1.0757,80100000.0
2008-09-11 12:09:00,1.0757,1.0758,1.0755,1.0755,92400000.0
2008-09-11 12:10:00,1.0755,1.0756,1.0755,1.0756,36900000.0
2008-09-11 12:11:00,1.0755,1.07565,1.0755,1.07565,35700000.0
2008-09-11 12:12:00,1.0756,1.0756,1.0752,1.0752,14500000.0
2008-09-11 12:13:00,1.0751,1.0752,1.0751,1.0752,11600000.0
2008-09-11 12:14:00,1.0752,1.0753,1.0752,1.0752,35900000.0
2008-09-11 12:15:00,1.075,1.0752,1.075,1.0752,32500000.0
2008-09-11 12:16:00,1.0753,1.07535,1.07515,1.07525,13900000.0
2008-09-11 12:17:00,1.0754,1.0757,1.0754,1.0755,59500000.0
2008-09-11 12:18:00,1.0755,1.07575,1.0754,1.07565,38600000.0
2008-09-11 12:19:00,1.07565,1.0758,1.0756,1.0758,83500000.0
2008-09-11 12:20:00,1.0758,1.0758,1.0757,1.0757,17200000.0
2008-09-11 12:21:00,1.0758,1.0758,1.0757,1.0758,38700000.0
2008-09-11 12:22:00,1.0758,1.0758,1.0757,1.0757,32600000.0
2008-09-11 12:23:00,1.0757,1.0758,1.0757,1.0757,33800000.0
2008-09-11 12:24:00,1.0757,1.0757,1.0756,1.0756,73300000.0
2008-09-11 12:25:00,1.0756,1.0756,1.0755,1.0756,38700000.0
2008-09-11 12:26:00,1.0755,1.0756,1.0753,1.0753,98800000.0
2008-09-11 12:27:00,1.0752,1.0753,1.0751,1.0752,42600000.0
2008-09-11 12:28:00,1.0752,1.0753,1.07515,1.0752,23600000.0
2008-09-11 12:29:00,1.0752,1.0752,1.0752,1.0752,13400000.0
2008-09-11 12:30:00,1.0752,1.0753,1.0752,1.0752,81600000.0
2008-09-11 12:31:00,1.0752,1.0752,1.07465,1.0751,63700000.0
2008-09-11 12:32:00,1.0752,1.0752,1.0751,1.0751,6500000.0
2008-09-11 12:33:00,1.075,1.075,1.0747,1.0747,34100000.0
2008-09-11 12:34:00,1.0747,1.0747,1.0746,1.0746,16000000.0
2008-09-11 12:35:00,1.0747,1.0747,1.0746,1.0746,5000000.0
2008-09-11 12:36:00,1.0747,1.0749,1.0747,1.0749,15000000.0
2008-09-11 12:37:00,1.0748,1.0748,1.0748,1.0748,6500000.0
2008-09-11 12:38:00,1.0749,1.0749,1.0748,1.0748,16700000.0
2008-09-11 12:39:00,1.0749,1.0749,1.07475,1.0748,116400000.0
2008-09-11 12:40:00,1.0748,1.0748,1.0747,1.0747,14800000.0
2008-09-11 12:41:00,1.07465,1.0748,1.0746,1.0747,45600000.0
2008-09-11 12:42:00,1.0747,1.0748,1.0745,1.0747,97200000.0
2008-09-11 12:43:00,1.0747,1.0749,1.07465,1.0747,56300000.0
2008-09-11 12:44:00,1.0747,1.0748,1.0746,1.0747,63400000.0
2008-09-11 12:45:00,1.0746,1.0746,1.07445,1.07445,62900000.0
2008-09-11 12:46:00,1.07445,1.0745,1.0743,1.0743,103900000.0
2008-09-11 12:47:00,1.0743,1.0743,1.0743,1.0743,6800000.0
2008-09-11 12:48:00,1.0743,1.0746,1.0742,1.0742,115500000.0
2008-09-11 12:49:00,1.0743,1.0743,1.0743,1.0743,34400000.0
2008-09-11 12:50:00,1.0744,1.0744,1.0742,1.0742,59700000.0
2008-09-11 12:51:00,1.0741,1.07415,1.074,1.07405,26800000.0
2008-09-11 12:52:00,1.0741,1.0742,1.0737,1.0739,89000000.0
2008-09-11 12:53:00,1.0739,1.074,1.0738,1.0739,14500000.0
2008-09-11 12:54:00,1.0739,1.0739,1.0733,1.0733,103200000.0
2008-09-11 12:55:00,1.0733,1.0735,1.07275,1.0732,74700000.0
2008-09-11 12:56:00,1.0732,1.0734,1.0732,1.0732,26000000.0
2008-09-11 12:57:00,1.0732,1.0734,1.0732,1.0732,37500000.0
2008-09-11 12:58:00,1.0733,1.0733,1.0733,1.0733,3000000.0
2008-09-11 12:59:00,1.0733,1.0738,1.0733,1.0737,91300000.0
2008-09-11 13:00:00,1.0737,1.0742,1.0737,1.074,269200000.0
2008-09-11 13:01:00,1.0741,1.0741,1.0739,1.074,101200000.0
2008-09-11 13:02:00,1.074,1.0741,1.0739,1.0741,79500000.0
2008-09-11 13:03:00,1.0741,1.07545,1.0741,1.0747,286600000.0
2008-09-11 13:04:00,1.0747,1.0748,1.0746,1.0747,46400000.0
2008-09-11 13:05:00,1.0745,1.0745,1.0745,1.0745,12900000.0
2008-09-11 13:06:00,1.0746,1.0748,1.0746,1.0748,30600000.0
2008-09-11 13:07:00,1.0747,1.07505,1.0747,1.075,75000000.0
2008-09-11 13:08:00,1.0749,1.0749,1.0749,1.0749,1000000.0
2008-09-11 13:09:00,1.0749,1.0749,1.0745,1.0745,111800000.0
2008-09-11 13:10:00,1.0744,1.0745,1.074,1.074,108500000.0
2008-09-11 13:11:00,1.0741,1.0741,1.074,1.074,97600000.0
2008-09-11 13:12:00,1.074,1.0743,1.074,1.0742,65600000.0
2008-09-11 13:13:00,1.0742,1.0743,1.0742,1.0742,26000000.0
2008-09-11 13:14:00,1.0742,1.0742,1.0739,1.0739,46900000.0
2008-09-11 13:15:00,1.0739,1.0739,1.0733,1.0735,96600000.0
2008-09-11 13:16:00,1.0736,1.07405,1.0735,1.074,116000000.0
2008-09-11 13:17:00,1.074,1.07415,1.07375,1.07415,135800000.0
2008-09-11 13:18:00,1.07425,1.0744,1.07425,1.0744,66800000.0
2008-09-11 13:19:00,1.0744,1.0744,1.0741,1.0743,101600000.0
2008-09-11 13:20:00,1.0743,1.0743,1.0741,1.0741,91500000.0
2008-09-11 13:21:00,1.074,1.0741,1.074,1.0741,49100000.0
2008-09-11 13:22:00,1.0741,1.07425,1.07375,1.0738,42600000.0
2008-09-11 13:23:00,1.0738,1.07395,1.0736,1.0736,31200000.0
2008-09-11 13:24:00,1.0736,1.0736,1.07315,1.0734,198100000.0
2008-09-11 13:25:00,1.0734,1.0736,1.0733,1.0736,126400000.0
2008-09-11 13:26:00,1.0736,1.0742,1.0735,1.0742,175200000.0
2008-09-11 13:27:00,1.0742,1.0743,1.0742,1.0743,73600000.0
2008-09-11 13:28:00,1.0742,1.0743,1.0742,1.0743,31300000.0
2008-09-11 13:29:00,1.0743,1.0744,1.0743,1.0744,32800000.0
2008-09-11 13:30:00,1.0744,1.0744,1.07395,1.0741,111700000.0
2008-09-11 13:31:00,1.0739,1.07405,1.0738,1.07395,167900000.0
2008-09-11 13:32:00,1.074,1.074,1.0736,1.0738,219300000.0
2008-09-11 13:33:00,1.0738,1.0742,1.0738,1.07395,275700000.0
2008-09-11 13:34:00,1.07395,1.07425,1.07395,1.07425,92000000.0
2008-09-11 13:35:00,1.0743,1.0743,1.0739,1.0742,141200000.0
2008-09-11 13:36:00,1.0742,1.0742,1.07395,1.07405,49400000.0
2008-09-11 13:37:00,1.07405,1.07405,1.0739,1.0739,46000000.0
2008-09-11 13:38:00,1.074,1.074,1.07385,1.07385,138500000.0
2008-09-11 13:39:00,1.07385,1.074,1.07385,1.074,102400000.0
2008-09-11 13:40:00,1.0741,1.0742,1.07385,1.0739,385900000.0
2008-09-11 13:41:00,1.07395,1.074,1.07375,1.0739,57800000.0
2008-09-11 13:42:00,1.07385,1.074,1.0738,1.07385,48800000.0
2008-09-11 13:43:00,1.07385,1.074,1.07365,1.0737,46000000.0
2008-09-11 13:44:00,1.07375,1.07375,1.07375,1.07375,8600000.0
2008-09-11 13:45:00,1.07385,1.07385,1.07335,1.0735,178200000.0
2008-09-11 13:46:00,1.07345,1.0736,1.07335,1.0734,182900000.0
2008-09-11 13:47:00,1.0734,1.07345,1.07285,1.07285,303400000.0
2008-09-11 13:48:00,1.0729,1.0731,1.07275,1.0728,94100000.0
2008-09-11 13:49:00,1.0729,1.0729,1.0725,1.07275,150000000.0
2008-09-11 13:50:00,1.07275,1.0734,1.0727,1.0733,306300000.0
2008-09-11 13:51:00,1.0733,1.0735,1.07305,1.07305,145100000.0
2008-09-11 13:52:00,1.07315,1.0735,1.07305,1.0732,109700000.0
2008-09-11 13:53:00,1.07325,1.0734,1.07315,1.07335,67000000.0
2008-09-11 13:54:00,1.0732,1.0735,1.0732,1.07325,106500000.0
2008-09-11 13:55:00,1.07325,1.0734,1.07275,1.07325,180000000.0
2008-09-11 13:56:00,1.07325,1.07325,1.0732,1.0732,39200000.0
2008-09-11 13:57:00,1.0732,1.07335,1.07315,1.0732,105900000.0
2008-09-11 13:58:00,1.0732,1.0732,1.07305,1.07315,54200000.0
2008-09-11 13:59:00,1.0731,1.0733,1.07305,1.0733,178600000.0
2008-09-11 14:00:00,1.0733,1.0734,1.07305,1.07305,202400001.0
2008-09-11 14:01:00,1.07325,1.0733,1.0731,1.0732,89700000.0
2008-09-11 14:02:00,1.0732,1.0736,1.0732,1.07345,449600000.0
2008-09-11 14:03:00,1.0734,1.0734,1.07255,1.0727,422700000.0
2008-09-11 14:04:00,1.07275,1.073,1.0718,1.0725,263300000.0
2008-09-11 14:05:00,1.07255,1.0727,1.07195,1.07215,251200000.0
2008-09-11 14:06:00,1.07215,1.07225,1.0714,1.0722,324700000.0
2008-09-11 14:07:00,1.0722,1.0727,1.0722,1.0725,179100000.0
2008-09-11 14:08:00,1.0725,1.0727,1.07205,1.07225,104500000.0
2008-09-11 14:09:00,1.0723,1.0724,1.07195,1.0722,118500000.0
2008-09-11 14:10:00,1.0722,1.0722,1.0713,1.07175,236600000.0
2008-09-11 14:11:00,1.07175,1.072,1.07135,1.0716,245800000.0
2008-09-11 14:12:00,1.0716,1.0718,1.0715,1.0717,64100000.0
2008-09-11 14:13:00,1.0717,1.0718,1.07165,1.0717,48200000.0
2008-09-11 14:14:00,1.0715,1.0719,1.0715,1.0719,132500000.0
2008-09-11 14:15:00,1.072,1.0722,1.0719,1.0721,140700000.0
2008-09-11 14:16:00,1.0721,1.0733,1.0721,1.0726,179554000.0
2008-09-11 14:17:00,1.0726,1.0727,1.07225,1.0726,113400000.0
2008-09-11 14:18:00,1.0727,1.0728,1.0727,1.0727,36400000.0
2008-09-11 14:19:00,1.0727,1.0727,1.0721,1.0723,117200000.0
2008-09-11 14:20:00,1.0723,1.0725,1.0718,1.072,137500000.0
2008-09-11 14:21:00,1.07205,1.07245,1.07185,1.0723,305300000.0
2008-09-11 14:22:00,1.0724,1.07245,1.07215,1.07245,198300001.0
2008-09-11 14:23:00,1.07245,1.0728,1.07225,1.0725,194778388.0
2008-09-11 14:24:00,1.0725,1.0725,1.07215,1.0723,71100000.0
2008-09-11 14:25:00,1.0723,1.0723,1.07175,1.0723,192500000.0
2008-09-11 14:26:00,1.0723,1.07235,1.0719,1.0723,120000000.0
2008-09-11 14:27:00,1.0723,1.0724,1.0721,1.0724,279600000.0
2008-09-11 14:28:00,1.0724,1.0724,1.07195,1.0723,329000002.0
2008-09-11 14:29:00,1.0723,1.07265,1.07215,1.0722,201000000.0
2008-09-11 14:30:00,1.0726,1.0726,1.07165,1.0717,297500026.0
2008-09-11 14:31:00,1.0717,1.0718,1.0709,1.071,277387920.0
2008-09-11 14:32:00,1.0709,1.07145,1.0699,1.0707,621200000.0
2008-09-11 14:33:00,1.0708,1.07145,1.0707,1.0713,232000000.0
2008-09-11 14:34:00,1.0713,1.07135,1.07095,1.07115,279100000.0
2008-09-11 14:35:00,1.0711,1.0717,1.0711,1.0713,200200000.0
2008-09-11 14:36:00,1.0713,1.0714,1.0711,1.0711,287600000.0
2008-09-11 14:37:00,1.0711,1.0713,1.07085,1.0712,261600000.0
2008-09-11 14:38:00,1.0712,1.0716,1.07095,1.071,205200000.0
2008-09-11 14:39:00,1.07105,1.07115,1.0709,1.07105,79500001.0
2008-09-11 14:40:00,1.07115,1.0719,1.0711,1.07165,304500000.0
2008-09-11 14:41:00,1.07165,1.0725,1.07135,1.07225,429600000.0
2008-09-11 14:42:00,1.07235,1.0727,1.0722,1.07265,253700000.0
2008-09-11 14:43:00,1.0727,1.0742,1.07265,1.07355,500700000.0
2008-09-11 14:44:00,1.07355,1.0741,1.07345,1.0741,241400000.0
2008-09-11 14:45:00,1.07385,1.0742,1.0733,1.0735,329400000.0
2008-09-11 14:46:00,1.0735,1.0736,1.07295,1.0731,673000001.0
2008-09-11 14:47:00,1.0731,1.0738,1.0731,1.07365,508400000.0
2008-09-11 14:48:00,1.07365,1.0737,1.07305,1.0733,134100000.0
2008-09-11 14:49:00,1.0733,1.0738,1.07315,1.07355,186700000.0
2008-09-11 14:50:00,1.07355,1.07385,1.07325,1.07355,488700000.0
2008-09-11 14:51:00,1.0736,1.0737,1.0733,1.07335,343400000.0
2008-09-11 14:52:00,1.07335,1.07345,1.0725,1.0726,393000000.0
2008-09-11 14:53:00,1.0726,1.0727,1.07175,1.0718,485800001.0
2008-09-11 14:54:00,1.0718,1.07265,1.0716,1.0725,379900000.0
2008-09-11 14:55:00,1.07255,1.0729,1.07245,1.0727,316900000.0
2008-09-11 14:56:00,1.07265,1.07275,1.07225,1.0723,138700000.0
2008-09-11 14:57:00,1.0723,1.07325,1.0723,1.07325,214000000.0
2008-09-11 14:58:00,1.07325,1.0735,1.0731,1.0733,226700000.0
2008-09-11 14:59:00,1.0733,1.0733,1.0722,1.07235,255700000.0
2008-09-11 15:00:00,1.07235,1.0727,1.07235,1.0727,104200000.0
2008-09-11 15:01:00,1.07275,1.0729,1.07255,1.0728,198000000.0
2008-09-11 15:02:00,1.0728,1.0729,1.0724,1.0724,97000000.0
2008-09-11 15:03:00,1.07255,1.0728,1.0725,1.0726,227900000.0
2008-09-11 15:04:00,1.0726,1.0729,1.0724,1.0727,159500000.0
2008-09-11 15:05:00,1.0727,1.0731,1.0726,1.07305,134100000.0
2008-09-11 15:06:00,1.0732,1.0736,1.0732,1.0733,117300000.0
2008-09-11 15:07:00,1.0733,1.0735,1.07325,1.07335,93100000.0
2008-09-11 15:08:00,1.0734,1.0737,1.0732,1.0735,168700000.0
2008-09-11 15:09:00,1.0735,1.0737,1.0733,1.0736,254400000.0
2008-09-11 15:10:00,1.07355,1.0738,1.0733,1.0736,221100000.0
2008-09-11 15:11:00,1.0736,1.0737,1.0734,1.0735,123800000.0
2008-09-11 15:12:00,1.0735,1.0735,1.0733,1.07335,90800000.0
2008-09-11 15:13:00,1.0734,1.0735,1.0732,1.07325,196800000.0
2008-09-11 15:14:00,1.07325,1.0738,1.07295,1.0738,403300000.0
2008-09-11 15:15:00,1.0737,1.0739,1.07335,1.0735,435599999.0
2008-09-11 15:16:00,1.0735,1.0736,1.0733,1.0733,79700000.0
2008-09-11 15:17:00,1.0733,1.0733,1.0731,1.07315,48100000.0
2008-09-11 15:18:00,1.07325,1.07335,1.0731,1.07325,63000000.0
2008-09-11 15:19:00,1.07335,1.0735,1.07305,1.0731,191600000.0
2008-09-11 15:20:00,1.0729,1.073,1.0727,1.0729,179500000.0
2008-09-11 15:21:00,1.0727,1.0732,1.0727,1.0732,93400000.0
2008-09-11 15:22:00,1.0731,1.0734,1.0729,1.073,174100000.0
2008-09-11 15:23:00,1.073,1.0734,1.0728,1.0733,152800000.0
2008-09-11 15:24:00,1.07345,1.07345,1.07275,1.0728,181900000.0
2008-09-11 15:25:00,1.07295,1.0731,1.07265,1.0729,251300000.0
2008-09-11 15:26:00,1.07285,1.07335,1.0728,1.073,208600000.0
2008-09-11 15:27:00,1.07305,1.0732,1.07305,1.07315,77100000.0
2008-09-11 15:28:00,1.0732,1.0732,1.073,1.0732,202800000.0
2008-09-11 15:29:00,1.0732,1.0734,1.073,1.0731,335900000.0
2008-09-11 15:30:00,1.0731,1.0733,1.0731,1.0733,47600000.0
2008-09-11 15:31:00,1.0733,1.0736,1.0732,1.0735,239100000.0
2008-09-11 15:32:00,1.0735,1.0737,1.07335,1.0736,392400000.0
2008-09-11 15:33:00,1.0736,1.07405,1.0736,1.07405,218900000.0
2008-09-11 15:34:00,1.0741,1.07445,1.0737,1.0738,227805400.0
2008-09-11 15:35:00,1.0738,1.0741,1.0737,1.0741,221600000.0
2008-09-11 15:36:00,1.07405,1.0741,1.0736,1.0736,136700000.0
2008-09-11 15:37:00,1.0737,1.07415,1.07365,1.07405,120600000.0
2008-09-11 15:38:00,1.07405,1.0742,1.07395,1.0742,230203202.0
2008-09-11 15:39:00,1.0741,1.07435,1.0741,1.07425,226500000.0
2008-09-11 15:40:00,1.07425,1.0744,1.0742,1.0743,124700000.0
2008-09-11 15:41:00,1.0743,1.0744,1.0741,1.0742,243200000.0
2008-09-11 15:42:00,1.07415,1.0744,1.07395,1.074,152700000.0
2008-09-11 15:43:00,1.0741,1.07435,1.074,1.07425,304600000.0
2008-09-11 15:44:00,1.0743,1.0747,1.0743,1.0747,226499999.0
2008-09-11 15:45:00,1.0747,1.07555,1.0747,1.07555,529199999.0
2008-09-11 15:46:00,1.07555,1.0756,1.07515,1.07525,382700000.0
2008-09-11 15:47:00,1.07545,1.07575,1.0753,1.0753,153400001.0
2008-09-11 15:48:00,1.0753,1.0754,1.075,1.0751,404700000.0
2008-09-11 15:49:00,1.07515,1.07605,1.07515,1.0759,394900000.0
2008-09-11 15:50:00,1.07595,1.07725,1.07595,1.07645,420200000.0
2008-09-11 15:51:00,1.07645,1.0765,1.0761,1.0761,303200000.0
2008-09-11 15:52:00,1.076,1.07625,1.0758,1.0759,226400000.0
2008-09-11 15:53:00,1.0759,1.0764,1.0756,1.07615,276700000.0
2008-09-11 15:54:00,1.0762,1.0762,1.076,1.07605,116200000.0
2008-09-11 15:55:00,1.07605,1.07665,1.07605,1.07645,367900000.0
2008-09-11 15:56:00,1.0765,1.0765,1.0758,1.076,297200000.0
2008-09-11 15:57:00,1.07605,1.07655,1.07605,1.0765,207300000.0
2008-09-11 15:58:00,1.0765,1.0765,1.07595,1.07595,225000000.0
2008-09-11 15:59:00,1.07595,1.07605,1.0758,1.07585,275300000.0
2008-09-11 16:00:00,1.07585,1.07625,1.07575,1.07615,272400000.0
2008-09-11 16:01:00,1.07615,1.0763,1.07565,1.0761,322600000.0
2008-09-11 16:02:00,1.0761,1.0764,1.0761,1.07625,266400000.0
2008-09-11 16:03:00,1.07625,1.0769,1.07625,1.0769,208700000.0
2008-09-11 16:04:00,1.0769,1.0775,1.0767,1.0775,248200000.0
2008-09-11 16:05:00,1.0775,1.0788,1.0774,1.0788,542600000.0
2008-09-11 16:06:00,1.0788,1.0788,1.07825,1.0784,585400000.0
2008-09-11 16:07:00,1.0784,1.0785,1.07805,1.07825,203600000.0
2008-09-11 16:08:00,1.07825,1.07875,1.07795,1.07865,289400000.0
2008-09-11 16:09:00,1.07865,1.079,1.0783,1.0784,354100000.0
2008-09-11 16:10:00,1.0783,1.07855,1.07815,1.07825,198700000.0
2008-09-11 16:11:00,1.07825,1.0787,1.0782,1.07845,344100000.0
2008-09-11 16:12:00,1.07845,1.0787,1.0782,1.07825,142100000.0
2008-09-11 16:13:00,1.07825,1.0783,1.07815,1.07815,123300000.0
2008-09-11 16:14:00,1.0782,1.0782,1.0773,1.07735,622800000.0
2008-09-11 16:15:00,1.07735,1.07745,1.07695,1.07695,603000000.0
2008-09-11 16:16:00,1.07695,1.0779,1.0768,1.07775,367900000.0
2008-09-11 16:17:00,1.0778,1.0778,1.07735,1.0776,214700000.0
2008-09-11 16:18:00,1.07765,1.0782,1.0776,1.0778,283300000.0
2008-09-11 16:19:00,1.07775,1.0781,1.07775,1.0781,71400000.0
2008-09-11 16:20:00,1.0781,1.07825,1.0776,1.07775,327600000.0
2008-09-11 16:21:00,1.0778,1.0781,1.07745,1.07795,220700000.0
2008-09-11 16:22:00,1.07795,1.07795,1.07715,1.07725,156600000.0
2008-09-11 16:23:00,1.0773,1.0773,1.07675,1.07725,260200000.0
2008-09-11 16:24:00,1.0772,1.07725,1.0769,1.0772,323000000.0
2008-09-11 16:25:00,1.07715,1.0774,1.0768,1.0768,209900000.0
2008-09-11 16:26:00,1.0769,1.077,1.0767,1.0768,179200000.0
2008-09-11 16:27:00,1.07675,1.0773,1.07675,1.077,185800000.0
2008-09-11 16:28:00,1.077,1.077,1.07685,1.07685,109000000.0
2008-09-11 16:29:00,1.07685,1.077,1.0768,1.07695,100900000.0
2008-09-11 16:30:00,1.077,1.0776,1.07695,1.07745,163400000.0
2008-09-11 16:31:00,1.07745,1.07765,1.0773,1.07765,235800000.0
2008-09-11 16:32:00,1.0775,1.0777,1.07685,1.0771,234600000.0
2008-09-11 16:33:00,1.07705,1.07725,1.07665,1.07685,307500000.0
2008-09-11 16:34:00,1.07685,1.0772,1.0767,1.0771,196400000.0
2008-09-11 16:35:00,1.0771,1.0773,1.077,1.07715,160300000.0
2008-09-11 16:36:00,1.07715,1.07745,1.07715,1.07745,116300000.0
2008-09-11 16:37:00,1.07745,1.0778,1.07745,1.0778,184300000.0
2008-09-11 16:38:00,1.0778,1.0786,1.07775,1.0786,256100000.0
2008-09-11 16:39:00,1.07855,1.0786,1.0776,1.0777,243800000.0
2008-09-11 16:40:00,1.0777,1.0777,1.07735,1.07735,186000000.0
2008-09-11 16:41:00,1.0774,1.0775,1.07715,1.07735,113500000.0
2008-09-11 16:42:00,1.07735,1.07735,1.0769,1.077,200500000.0
2008-09-11 16:43:00,1.07705,1.0772,1.07695,1.07705,86300000.0
2008-09-11 16:44:00,1.07705,1.0771,1.07675,1.077,135000000.0
2008-09-11 16:45:00,1.07695,1.0771,1.0769,1.077,100500000.0
2008-09-11 16:46:00,1.07705,1.07705,1.07645,1.07645,181800000.0
2008-09-11 16:47:00,1.0765,1.0771,1.0765,1.07705,218700000.0
2008-09-11 16:48:00,1.077,1.0773,1.077,1.0773,162100000.0
2008-09-11 16:49:00,1.0773,1.0777,1.0773,1.07765,141200000.0
2008-09-11 16:50:00,1.0776,1.07775,1.07745,1.0777,184400000.0
2008-09-11 16:51:00,1.0776,1.0777,1.0774,1.0774,238600000.0
2008-09-11 16:52:00,1.0774,1.0775,1.07725,1.07725,154600000.0
2008-09-11 16:53:00,1.0773,1.0775,1.07715,1.0774,204500000.0
2008-09-11 16:54:00,1.0775,1.0775,1.0771,1.0771,170200000.0
2008-09-11 16:55:00,1.0771,1.0771,1.07645,1.07675,299600000.0
2008-09-11 16:56:00,1.0768,1.07685,1.0765,1.07675,86790000.0
2008-09-11 16:57:00,1.0768,1.0772,1.07675,1.0769,217100000.0
2008-09-11 16:58:00,1.0769,1.0775,1.0769,1.07735,281100000.0
2008-09-11 16:59:00,1.07735,1.078,1.0773,1.078,415600000.0
2008-09-11 17:00:00,1.078,1.078,1.07755,1.0778,322500000.0
2008-09-11 17:01:00,1.0778,1.0778,1.07765,1.07765,113300000.0
2008-09-11 17:02:00,1.07765,1.07765,1.0774,1.07755,175190000.0
2008-09-11 17:03:00,1.07755,1.07855,1.07755,1.0785,171900000.0
2008-09-11 17:04:00,1.07845,1.0786,1.0783,1.0785,232000000.0
2008-09-11 17:05:00,1.0784,1.0787,1.0784,1.0785,227900000.0
2008-09-11 17:06:00,1.07865,1.07885,1.07855,1.0788,135900000.0
2008-09-11 17:07:00,1.07885,1.079,1.0786,1.0788,117800000.0
2008-09-11 17:08:00,1.07885,1.0791,1.0784,1.07865,257000000.0
2008-09-11 17:09:00,1.0787,1.07875,1.07825,1.07875,436400000.0
2008-09-11 17:10:00,1.07875,1.0793,1.0787,1.07895,273500000.0
2008-09-11 17:11:00,1.079,1.0795,1.0789,1.0795,487099999.0
2008-09-11 17:12:00,1.0795,1.0803,1.07925,1.07985,482100000.0
2008-09-11 17:13:00,1.0799,1.0799,1.07955,1.0798,242100000.0
2008-09-11 17:14:00,1.0798,1.0798,1.07935,1.07935,307400000.0
2008-09-11 17:15:00,1.07935,1.0795,1.0792,1.0795,120800000.0
2008-09-11 17:16:00,1.0794,1.0802,1.0794,1.0801,457300000.0
2008-09-11 17:17:00,1.0801,1.0803,1.0799,1.0801,462400000.0
2008-09-11 17:18:00,1.08005,1.0807,1.08005,1.08055,349800000.0
2008-09-11 17:19:00,1.08055,1.0811,1.08045,1.08105,481000000.0
2008-09-11 17:20:00,1.08115,1.0814,1.08075,1.0812,479200000.0
2008-09-11 17:21:00,1.0812,1.0814,1.08105,1.0813,225700000.0
2008-09-11 17:22:00,1.08125,1.08205,1.08125,1.0817,327800000.0
2008-09-11 17:23:00,1.08175,1.082,1.08115,1.0812,310500000.0
2008-09-11 17:24:00,1.0813,1.08195,1.0813,1.08135,352300000.0
2008-09-11 17:25:00,1.08145,1.0816,1.0812,1.0815,355100000.0
2008-09-11 17:26:00,1.0815,1.0815,1.0813,1.0814,159100000.0
2008-09-11 17:27:00,1.08145,1.0815,1.08125,1.0813,145700000.0
2008-09-11 17:28:00,1.0813,1.08145,1.0812,1.0813,215700000.0
2008-09-11 17:29:00,1.0812,1.08165,1.0811,1.0816,390500000.0
2008-09-11 17:30:00,1.0816,1.0816,1.0812,1.08125,150800000.0
2008-09-11 17:31:00,1.08125,1.08125,1.0807,1.081,323000000.0
2008-09-11 17:32:00,1.081,1.0811,1.0808,1.081,124800000.0
2008-09-11 17:33:00,1.081,1.081,1.0805,1.08085,290700000.0
2008-09-11 17:34:00,1.08085,1.0809,1.0805,1.08055,291200000.0
2008-09-11 17:35:00,1.08065,1.0807,1.0804,1.0806,264000000.0
2008-09-11 17:36:00,1.08055,1.08085,1.0804,1.0804,208100000.0
2008-09-11 17:37:00,1.0803,1.0806,1.0802,1.0803,178600000.0
2008-09-11 17:38:00,1.08035,1.0804,1.07995,1.08025,256000000.0
2008-09-11 17:39:00,1.08025,1.0808,1.08005,1.08005,281300000.0
2008-09-11 17:40:00,1.0801,1.0802,1.07975,1.0802,389300001.0
2008-09-11 17:41:00,1.0802,1.0806,1.0798,1.0806,309000000.0
2008-09-11 17:42:00,1.0806,1.0806,1.0805,1.08055,157400000.0
2008-09-11 17:43:00,1.08055,1.0806,1.0802,1.0805,77200000.0
2008-09-11 17:44:00,1.0805,1.0805,1.08015,1.0804,141500000.0
2008-09-11 17:45:00,1.08045,1.0806,1.0797,1.0799,313200000.0
2008-09-11 17:46:00,1.0799,1.0804,1.07985,1.0801,153600000.0
2008-09-11 17:47:00,1.0801,1.08035,1.07995,1.08025,205200000.0
2008-09-11 17:48:00,1.08025,1.0803,1.08015,1.0803,70700000.0
2008-09-11 17:49:00,1.0803,1.0806,1.0803,1.08055,118500000.0
2008-09-11 17:50:00,1.0806,1.081,1.08025,1.08025,235400000.0
2008-09-11 17:51:00,1.0803,1.0803,1.08,1.08,105500000.0
2008-09-11 17:52:00,1.08005,1.0801,1.07965,1.07965,203900000.0
2008-09-11 17:53:00,1.07965,1.0799,1.0795,1.0795,221400000.0
2008-09-11 17:54:00,1.07965,1.07965,1.0791,1.0796,223400000.0
2008-09-11 17:55:00,1.0796,1.0799,1.0796,1.07975,227100000.0
2008-09-11 17:56:00,1.07975,1.07985,1.0795,1.0796,72500000.0
2008-09-11 17:57:00,1.07965,1.07985,1.07965,1.07975,126000000.0
2008-09-11 17:58:00,1.07975,1.0799,1.07935,1.07955,191700000.0
2008-09-11 17:59:00,1.07955,1.07975,1.0793,1.07965,305200000.0
2008-09-11 18:00:00,1.07965,1.07965,1.07925,1.0794,149200000.0
2008-09-11 18:01:00,1.0795,1.0796,1.0792,1.0792,80600000.0
2008-09-11 18:02:00,1.0793,1.0793,1.0792,1.07925,58100000.0
2008-09-11 18:03:00,1.0793,1.0793,1.07845,1.07845,112900000.0
2008-09-11 18:04:00,1.0785,1.0785,1.0781,1.0782,169700000.0
2008-09-11 18:05:00,1.07815,1.0782,1.0776,1.07765,104500000.0
2008-09-11 18:06:00,1.07755,1.07845,1.07755,1.07815,266700000.0
2008-09-11 18:07:00,1.0782,1.07855,1.0779,1.07845,145800000.0
2008-09-11 18:08:00,1.0785,1.0789,1.0783,1.0788,68600000.0
2008-09-11 18:09:00,1.0788,1.07895,1.0786,1.07885,92000000.0
2008-09-11 18:10:00,1.07885,1.0799,1.07885,1.0799,189800000.0
2008-09-11 18:11:00,1.0799,1.0802,1.07975,1.07975,239900000.0
2008-09-11 18:12:00,1.07975,1.0798,1.07965,1.0798,119700000.0
2008-09-11 18:13:00,1.07975,1.08,1.07975,1.08,34500000.0
2008-09-11 18:14:00,1.0798,1.08,1.0798,1.0798,84200000.0
2008-09-11 18:15:00,1.0798,1.0798,1.0792,1.0793,149700000.0
2008-09-11 18:16:00,1.07925,1.0793,1.0788,1.07885,160900000.0
2008-09-11 18:17:00,1.079,1.0795,1.079,1.0795,53900000.0
2008-09-11 18:18:00,1.0795,1.0799,1.07945,1.0797,77200000.0
2008-09-11 18:19:00,1.0797,1.0797,1.07925,1.0793,39900000.0
2008-09-11 18:20:00,1.0792,1.0793,1.0791,1.0792,89100000.0
2008-09-11 18:21:00,1.07925,1.0793,1.0788,1.07885,69500000.0
2008-09-11 18:22:00,1.07885,1.0789,1.07875,1.07875,123500000.0
2008-09-11 18:23:00,1.07875,1.07875,1.07865,1.0787,135500000.0
2008-09-11 18:24:00,1.0787,1.07875,1.0787,1.07875,8800000.0
2008-09-11 18:25:00,1.07875,1.0788,1.0785,1.0786,101900000.0
2008-09-11 18:26:00,1.0786,1.0786,1.0782,1.0785,127900000.0
2008-09-11 18:27:00,1.0784,1.0784,1.07805,1.07835,217800000.0
2008-09-11 18:28:00,1.0784,1.0786,1.0783,1.0786,71000000.0
2008-09-11 18:29:00,1.0786,1.07885,1.0786,1.0787,161500000.0
2008-09-11 18:30:00,1.0786,1.0787,1.0785,1.0786,191400000.0
2008-09-11 18:31:00,1.0786,1.0787,1.0784,1.0786,205600000.0
2008-09-11 18:32:00,1.0786,1.0787,1.0784,1.0786,259000000.0
2008-09-11 18:33:00,1.0786,1.0788,1.0786,1.0787,177100001.0
2008-09-11 18:34:00,1.0787,1.0788,1.0787,1.0787,74800000.0
2008-09-11 18:35:00,1.0787,1.0787,1.0784,1.0784,67500000.0
2008-09-11 18:36:00,1.07845,1.0786,1.0784,1.0786,40100000.0
2008-09-11 18:37:00,1.0787,1.0793,1.0785,1.07865,286699998.0
2008-09-11 18:38:00,1.07865,1.0789,1.0786,1.0789,255200000.0
2008-09-11 18:39:00,1.0789,1.0794,1.0789,1.0793,363000001.0
2008-09-11 18:40:00,1.0794,1.0794,1.07885,1.0792,124100000.0
2008-09-11 18:41:00,1.079,1.0794,1.079,1.0791,103700000.0
2008-09-11 18:42:00,1.0791,1.0792,1.07875,1.0788,111300000.0
2008-09-11 18:43:00,1.07885,1.0792,1.07885,1.0792,78800000.0
2008-09-11 18:44:00,1.0792,1.0794,1.07885,1.0789,146400000.0
2008-09-11 18:45:00,1.07895,1.07895,1.0787,1.0787,82100000.0
2008-09-11 18:46:00,1.0787,1.0787,1.07845,1.0786,195500000.0
2008-09-11 18:47:00,1.0786,1.0786,1.0785,1.07855,57800000.0
2008-09-11 18:48:00,1.07855,1.0787,1.07845,1.0786,48500000.0
2008-09-11 18:49:00,1.0786,1.0786,1.0786,1.0786,15100000.0
2008-09-11 18:50:00,1.0786,1.0788,1.0786,1.07865,105200000.0
2008-09-11 18:51:00,1.07865,1.07865,1.07865,1.07865,12300000.0
2008-09-11 18:52:00,1.07865,1.0788,1.07865,1.0788,27900000.0
2008-09-11 18:53:00,1.0788,1.0789,1.07875,1.0789,29800000.0
2008-09-11 18:54:00,1.0788,1.0791,1.0788,1.0789,60700000.0
2008-09-11 18:55:00,1.0789,1.079,1.0789,1.07895,19400000.0
2008-09-11 18:56:00,1.07895,1.07895,1.0789,1.0789,13900000.0
2008-09-11 18:57:00,1.0789,1.079,1.0789,1.07895,70200000.0
2008-09-11 18:58:00,1.07895,1.079,1.0789,1.079,19600000.0
2008-09-11 18:59:00,1.07895,1.0791,1.0789,1.079,44400000.0
2008-09-11 19:00:00,1.079,1.079,1.0788,1.0788,10000000.0
2008-09-11 19:01:00,1.0788,1.0788,1.0786,1.0786,47900000.0
2008-09-11 19:02:00,1.0786,1.0786,1.0783,1.0784,46900000.0
2008-09-11 19:03:00,1.0783,1.0784,1.0783,1.0784,34200000.0
2008-09-11 19:04:00,1.0783,1.0789,1.0783,1.0789,109100000.0
2008-09-11 19:05:00,1.0788,1.0788,1.0788,1.0788,14500000.0
2008-09-11 19:06:00,1.0789,1.0789,1.07885,1.07885,7700000.0
2008-09-11 19:07:00,1.07885,1.0792,1.07885,1.0792,36800000.0
2008-09-11 19:08:00,1.07915,1.0793,1.07915,1.0793,20100000.0
2008-09-11 19:09:00,1.0792,1.0794,1.07915,1.0794,59200000.0
2008-09-11 19:10:00,1.07925,1.0794,1.07925,1.0794,30500000.0
2008-09-11 19:11:00,1.07945,1.07945,1.07935,1.07935,24400000.0
2008-09-11 19:12:00,1.0795,1.07965,1.0793,1.07965,63300000.0
2008-09-11 19:13:00,1.0797,1.07995,1.07965,1.0799,45300000.0
2008-09-11 19:14:00,1.0799,1.0799,1.0796,1.0796,47600000.0
2008-09-11 19:15:00,1.0796,1.0796,1.0795,1.0796,8700000.0
2008-09-11 19:16:00,1.0795,1.07965,1.07935,1.0795,28300000.0
2008-09-11 19:17:00,1.0795,1.07985,1.0793,1.07965,156900000.0
2008-09-11 19:18:00,1.0798,1.0798,1.0795,1.0795,44100000.0
2008-09-11 19:19:00,1.07965,1.0797,1.07965,1.0797,9800000.0
2008-09-11 19:20:00,1.0797,1.0797,1.0796,1.0796,35600000.0
2008-09-11 19:21:00,1.0796,1.0796,1.0796,1.0796,61800000.0
2008-09-11 19:22:00,1.0796,1.0798,1.0796,1.07975,49100000.0
2008-09-11 19:23:00,1.0798,1.0798,1.07965,1.07975,68600000.0
2008-09-11 19:24:00,1.07975,1.08,1.07975,1.07985,86200000.0
2008-09-11 19:25:00,1.0799,1.0802,1.0798,1.0802,164800000.0
2008-09-11 19:26:00,1.0803,1.0808,1.08025,1.0808,89000000.0
2008-09-11 19:27:00,1.08095,1.081,1.08075,1.08095,306300000.0
2008-09-11 19:28:00,1.081,1.08155,1.0808,1.0812,214900000.0
2008-09-11 19:29:00,1.08115,1.08125,1.0809,1.08105,112600000.0
2008-09-11 19:30:00,1.0811,1.0811,1.081,1.081,34100000.0
2008-09-11 19:31:00,1.08095,1.081,1.08055,1.08055,52700000.0
2008-09-11 19:32:00,1.0806,1.0806,1.0801,1.0804,142300000.0
2008-09-11 19:33:00,1.0805,1.0805,1.08015,1.08035,198100000.0
2008-09-11 19:34:00,1.08035,1.0804,1.07965,1.07975,110900000.0
2008-09-11 19:35:00,1.07975,1.07985,1.07965,1.0798,123600000.0
2008-09-11 19:36:00,1.0797,1.07995,1.0797,1.0798,49300000.0
2008-09-11 19:37:00,1.0798,1.08,1.07965,1.07995,86600000.0
2008-09-11 19:38:00,1.07995,1.07995,1.07945,1.0796,230000000.0
2008-09-11 19:39:00,1.0796,1.07985,1.0796,1.0798,100600000.0
2008-09-11 19:40:00,1.0798,1.0799,1.0796,1.0799,100600000.0
2008-09-11 19:41:00,1.0797,1.0798,1.0795,1.0795,64200000.0
2008-09-11 19:42:00,1.0795,1.0797,1.07905,1.0796,359800000.0
2008-09-11 19:43:00,1.0796,1.0797,1.07935,1.0795,334100006.0
2008-09-11 19:44:00,1.0795,1.0796,1.0795,1.0795,33200000.0
2008-09-11 19:45:00,1.0795,1.07955,1.0794,1.0795,53100000.0
2008-09-11 19:46:00,1.0795,1.0797,1.07945,1.0797,86600000.0
2008-09-11 19:47:00,1.0797,1.0797,1.07925,1.0797,90300000.0
2008-09-11 19:48:00,1.0796,1.0797,1.0796,1.0797,60700000.0
2008-09-11 19:49:00,1.0797,1.0797,1.0796,1.0796,23200000.0
2008-09-11 19:50:00,1.0796,1.0796,1.0796,1.0796,9400000.0
2008-09-11 19:51:00,1.0796,1.0796,1.0793,1.0794,96000000.0
2008-09-11 19:52:00,1.0795,1.0795,1.0791,1.07915,61900000.0
2008-09-11 19:53:00,1.0791,1.0791,1.079,1.079,79600000.0
2008-09-11 19:54:00,1.079,1.0791,1.079,1.079,82400000.0
2008-09-11 19:55:00,1.079,1.079,1.0784,1.07855,96400000.0
2008-09-11 19:56:00,1.07865,1.0788,1.0786,1.0788,38700000.0
2008-09-11 19:57:00,1.0788,1.0788,1.0788,1.0788,10600000.0
2008-09-11 19:58:00,1.0788,1.0788,1.0788,1.0788,6000000.0
2008-09-11 19:59:00,1.0788,1.0788,1.0784,1.0784,78300000.0
2008-09-11 20:00:00,1.0784,1.0785,1.0784,1.0785,37200000.0
2008-09-11 20:01:00,1.0785,1.0785,1.07825,1.07845,65200000.0
2008-09-11 20:02:00,1.0784,1.0786,1.0784,1.0786,45800000.0
2008-09-11 20:03:00,1.0786,1.0786,1.07845,1.07855,71700000.0
2008-09-11 20:04:00,1.07855,1.07855,1.07845,1.07845,65000000.0
2008-09-11 20:05:00,1.07845,1.0786,1.07845,1.0785,112000000.0
2008-09-11 20:06:00,1.07855,1.0788,1.07855,1.0786,131700000.0
2008-09-11 20:07:00,1.07865,1.0789,1.0785,1.0785,147600000.0
2008-09-11 20:08:00,1.0785,1.0785,1.0784,1.0785,23200000.0
2008-09-11 20:09:00,1.0785,1.0785,1.0781,1.0782,71500000.0
2008-09-11 20:10:00,1.0782,1.0783,1.0782,1.07825,48100000.0
2008-09-11 20:11:00,1.07825,1.0787,1.07825,1.0786,52100000.0
2008-09-11 20:12:00,1.0786,1.0786,1.0783,1.0784,35300000.0
2008-09-11 20:13:00,1.0784,1.07845,1.0784,1.07845,12300000.0
2008-09-11 20:14:00,1.0785,1.0785,1.07835,1.07835,51200000.0
2008-09-11 20:15:00,1.0783,1.07835,1.0783,1.07835,22600000.0
2008-09-11 20:16:00,1.0784,1.0786,1.0784,1.07855,50600000.0
2008-09-11 20:17:00,1.07865,1.07925,1.0786,1.0792,57200000.0
2008-09-11 20:18:00,1.0793,1.0794,1.07885,1.0789,70000000.0
2008-09-11 20:19:00,1.0789,1.079,1.07875,1.079,88100000.0
2008-09-11 20:20:00,1.079,1.079,1.0785,1.079,106000000.0
2008-09-11 20:21:00,1.079,1.079,1.07865,1.07865,100100000.0
2008-09-11 20:22:00,1.07875,1.0788,1.07845,1.0786,84400000.0
2008-09-11 20:23:00,1.0786,1.0787,1.0786,1.07865,13500000.0
2008-09-11 20:24:00,1.07865,1.07915,1.07865,1.0788,198400000.0
2008-09-11 20:25:00,1.0788,1.07885,1.07875,1.07885,22200000.0
2008-09-11 20:26:00,1.07885,1.07885,1.07825,1.07855,94700000.0
2008-09-11 20:27:00,1.07855,1.0787,1.07855,1.0787,48000000.0
2008-09-11 20:28:00,1.0787,1.0787,1.0787,1.0787,10700000.0
2008-09-11 20:29:00,1.0787,1.0787,1.0787,1.0787,2000000.0
2008-09-11 20:30:00,1.0787,1.0789,1.0787,1.0788,15600000.0
2008-09-11 20:31:00,1.0788,1.0788,1.07855,1.0786,32500000.0
2008-09-11 20:32:00,1.0786,1.0786,1.0784,1.0784,43300000.0
2008-09-11 20:33:00,1.0784,1.0784,1.0782,1.0784,29100000.0
2008-09-11 20:34:00,1.07835,1.0787,1.07835,1.0784,141800000.0
2008-09-11 20:35:00,1.0784,1.0785,1.0783,1.0783,61200000.0
2008-09-11 20:36:00,1.0785,1.0785,1.0784,1.0784,76300000.0
2008-09-11 20:37:00,1.0785,1.0785,1.0784,1.0785,51100000.0
2008-09-11 20:38:00,1.0786,1.0786,1.07845,1.07845,12600000.0
2008-09-11 20:39:00,1.07845,1.07845,1.0784,1.0784,59300000.0
2008-09-11 20:40:00,1.0784,1.0787,1.0784,1.0786,81200000.0
2008-09-11 20:41:00,1.0786,1.0787,1.0786,1.0786,54000000.0
2008-09-11 20:42:00,1.0786,1.0787,1.0786,1.0786,38600000.0
2008-09-11 20:43:00,1.0786,1.0789,1.0786,1.0787,62800000.0
2008-09-11 20:44:00,1.0787,1.0788,1.0787,1.0787,19400000.0
2008-09-11 20:45:00,1.07865,1.07865,1.07855,1.07855,20500000.0
2008-09-11 20:46:00,1.07865,1.07875,1.07865,1.07875,46200000.0
2008-09-11 20:47:00,1.0788,1.0788,1.0785,1.0785,29300000.0
2008-09-11 20:48:00,1.0786,1.0786,1.07825,1.0783,68500000.0
2008-09-11 20:49:00,1.0784,1.0784,1.0783,1.0783,16400000.0
2008-09-11 20:50:00,1.07845,1.07845,1.0783,1.0783,51500000.0
2008-09-11 20:51:00,1.0784,1.0784,1.0782,1.07825,24200000.0
2008-09-11 20:52:00,1.07825,1.07825,1.07825,1.07825,13000000.0
2008-09-11 20:53:00,1.0783,1.0784,1.07825,1.0784,30100000.0
2008-09-11 20:54:00,1.0784,1.0784,1.07775,1.07775,71900000.0
2008-09-11 20:55:00,1.07785,1.0779,1.0776,1.07775,320500000.0
2008-09-11 20:56:00,1.0778,1.0778,1.0777,1.0778,105700000.0
2008-09-11 20:57:00,1.0777,1.07775,1.0775,1.07765,119400000.0
2008-09-11 20:58:00,1.0776,1.0778,1.07755,1.0777,179700000.0
2008-09-11 20:59:00,1.07775,1.0778,1.07775,1.0778,33100000.0
2008-09-11 21:00:00,1.0778,1.0778,1.0777,1.0778,47900000.0
2008-09-11 21:01:00,1.07755,1.0777,1.07755,1.0777,75400000.0
2008-09-11 21:02:00,1.0778,1.0778,1.0774,1.0775,73200000.0
2008-09-11 21:03:00,1.0776,1.0776,1.0775,1.0775,67800000.0
2008-09-11 21:04:00,1.0775,1.0775,1.0775,1.0775,21900000.0
2008-09-11 21:05:00,1.0775,1.0775,1.0775,1.0775,12300000.0
2008-09-11 21:06:00,1.0775,1.0776,1.0775,1.0775,32100000.0
2008-09-11 21:07:00,1.0774,1.07745,1.07715,1.0772,60400000.0
2008-09-11 21:08:00,1.07725,1.07745,1.07715,1.0772,27700000.0
2008-09-11 21:09:00,1.0773,1.0779,1.0772,1.0779,43200000.0
2008-09-11 21:10:00,1.0779,1.0779,1.0778,1.0778,29300000.0
2008-09-11 21:11:00,1.0778,1.07785,1.0777,1.07785,6000000.0
2008-09-11 21:12:00,1.0779,1.0779,1.0778,1.0778,8000000.0
2008-09-11 21:13:00,1.0778,1.0778,1.07755,1.0777,125900000.0
2008-09-11 21:14:00,1.0777,1.0779,1.0777,1.0779,781600005.0
2008-09-11 21:15:00,1.0779,1.078,1.0779,1.078,16700000.0
2008-09-11 21:16:00,1.0779,1.0779,1.0779,1.0779,5800000.0
2008-09-11 21:17:00,1.0779,1.0779,1.0779,1.0779,15200000.0
2008-09-11 21:18:00,1.0777,1.0779,1.0777,1.0779,32500000.0
2008-09-11 21:19:00,1.0779,1.0779,1.0778,1.0778,36300000.0
2008-09-11 21:20:00,1.0778,1.0779,1.07775,1.07775,34000000.0
2008-09-11 21:21:00,1.0778,1.07785,1.0776,1.0777,25800000.0
2008-09-11 21:22:00,1.07775,1.0778,1.07775,1.0778,8800000.0
2008-09-11 21:23:00,1.0777,1.078,1.0777,1.078,61900000.0
2008-09-11 21:24:00,1.0779,1.078,1.0778,1.078,29400000.0
2008-09-11 21:25:00,1.0779,1.078,1.07785,1.0779,33000000.0
2008-09-11 21:26:00,1.0778,1.0778,1.0778,1.0778,35900000.0
2008-09-11 21:27:00,1.0778,1.0779,1.0778,1.0779,3000000.0
2008-09-11 21:28:00,1.0779,1.0779,1.07775,1.07775,10000000.0
2008-09-11 21:29:00,1.07785,1.078,1.0777,1.07785,31400000.0
2008-09-11 21:30:00,1.0779,1.078,1.0779,1.078,2000000.0
2008-09-11 21:31:00,1.078,1.078,1.0779,1.0779,97500000.0
2008-09-11 21:32:00,1.0779,1.078,1.0779,1.078,61300000.0
2008-09-11 21:33:00,1.078,1.078,1.0779,1.078,31200000.0
2008-09-11 21:34:00,1.078,1.0784,1.078,1.0784,44500000.0
2008-09-11 21:35:00,1.0784,1.0787,1.0781,1.0783,52000000.0
2008-09-11 21:36:00,1.0784,1.0787,1.0782,1.0786,33800000.0
2008-09-11 21:37:00,1.0786,1.0787,1.0786,1.0787,2000000.0
2008-09-11 21:38:00,1.07865,1.07865,1.0786,1.0786,7200000.0
2008-09-11 21:39:00,1.0786,1.07865,1.0786,1.07865,22100000.0
2008-09-11 21:40:00,1.0786,1.0788,1.0786,1.07875,99500000.0
2008-09-11 21:41:00,1.0788,1.079,1.07875,1.0788,56200000.0
2008-09-11 21:42:00,1.0789,1.0789,1.0787,1.0788,39300000.0
2008-09-11 21:43:00,1.0788,1.07885,1.0787,1.07885,58500000.0
2008-09-11 21:44:00,1.0789,1.0791,1.07885,1.0791,16500000.0
2008-09-11 21:45:00,1.079,1.0791,1.0789,1.0789,14300000.0
2008-09-11 21:46:00,1.079,1.0791,1.0783,1.0785,56500000.0
2008-09-11 21:47:00,1.0785,1.0785,1.0783,1.0785,14600000.0
2008-09-11 21:48:00,1.0783,1.07845,1.0783,1.07845,5800000.0
2008-09-11 21:49:00,1.0784,1.0786,1.0784,1.07855,81400000.0
2008-09-11 21:50:00,1.0784,1.07855,1.07835,1.0784,28300000.0
2008-09-11 21:51:00,1.0784,1.07865,1.0783,1.0784,58300000.0
2008-09-11 21:52:00,1.0783,1.0785,1.0782,1.0783,93600000.0
2008-09-11 21:53:00,1.0782,1.0783,1.078,1.0781,35000000.0
2008-09-11 21:54:00,1.0781,1.0781,1.0779,1.07795,86400000.0
2008-09-11 21:55:00,1.078,1.0782,1.0779,1.0782,31500000.0
2008-09-11 21:56:00,1.0782,1.0782,1.07765,1.07775,90800000.0
2008-09-11 21:57:00,1.07775,1.0779,1.0775,1.07765,90600000.0
2008-09-11 21:58:00,1.07775,1.07775,1.076,1.0762,219800000.0
2008-09-11 21:59:00,1.0763,1.0765,1.07615,1.0765,101400000.0
2008-09-11 22:00:00,1.0765,1.0772,1.0763,1.0771,145700000.0
2008-09-11 22:01:00,1.077,1.0771,1.0768,1.0771,66000000.0
2008-09-11 22:02:00,1.0772,1.0773,1.0772,1.0772,30000000.0
2008-09-11 22:03:00,1.0772,1.0772,1.07685,1.0772,123200000.0
2008-09-11 22:04:00,1.0772,1.0773,1.077,1.0771,49500000.0
2008-09-11 22:05:00,1.0772,1.07735,1.0772,1.0773,7000000.0
2008-09-11 22:06:00,1.0773,1.0775,1.07725,1.0774,69800000.0
2008-09-11 22:07:00,1.0775,1.0779,1.07745,1.0779,72600000.0
2008-09-11 22:08:00,1.07805,1.0781,1.0778,1.07785,49900000.0
2008-09-11 22:09:00,1.0779,1.0784,1.07785,1.0784,80810800.0
2008-09-11 22:10:00,1.0784,1.07855,1.0784,1.07855,19400000.0
2008-09-11 22:11:00,1.0783,1.0786,1.0782,1.0782,36600000.0
2008-09-11 22:12:00,1.0782,1.0782,1.0779,1.078,76600000.0
2008-09-11 22:13:00,1.07775,1.078,1.07775,1.078,55500000.0
2008-09-11 22:14:00,1.078,1.078,1.0778,1.0778,14900000.0
2008-09-11 22:15:00,1.0778,1.078,1.0778,1.0778,15600000.0
2008-09-11 22:16:00,1.0779,1.078,1.0776,1.0776,98500000.0
2008-09-11 22:17:00,1.0776,1.0777,1.0775,1.0776,59300000.0
2008-09-11 22:18:00,1.0775,1.0776,1.07745,1.0776,37900000.0
2008-09-11 22:19:00,1.0775,1.0775,1.0775,1.0775,6700000.0
2008-09-11 22:20:00,1.0776,1.0776,1.0775,1.0775,4000000.0
2008-09-11 22:21:00,1.0775,1.0776,1.0775,1.0775,25500000.0
2008-09-11 22:22:00,1.0774,1.0774,1.0774,1.0774,3000000.0
2008-09-11 22:23:00,1.0773,1.0773,1.0772,1.0773,10500000.0
2008-09-11 22:24:00,1.0772,1.0772,1.0766,1.07705,73300000.0
2008-09-11 22:25:00,1.07705,1.07705,1.07705,1.07705,12300000.0
2008-09-11 22:26:00,1.077,1.07705,1.0766,1.0767,103600000.0
2008-09-11 22:27:00,1.0767,1.0767,1.0764,1.0764,21800000.0
2008-09-11 22:28:00,1.0763,1.07645,1.0762,1.0764,37300000.0
2008-09-11 22:29:00,1.0764,1.0764,1.0763,1.0763,29800000.0
2008-09-11 22:30:00,1.0763,1.0764,1.0763,1.0764,35800000.0
2008-09-11 22:31:00,1.0765,1.0766,1.0764,1.0764,21300000.0
2008-09-11 22:32:00,1.0763,1.07695,1.0763,1.0767,68800000.0
2008-09-11 22:33:00,1.07665,1.0767,1.07655,1.07655,30000000.0
2008-09-11 22:34:00,1.0766,1.0768,1.0766,1.0767,14200000.0
2008-09-11 22:35:00,1.0767,1.0767,1.0766,1.0767,15900000.0
2008-09-11 22:36:00,1.0766,1.0768,1.07655,1.0767,31600000.0
2008-09-11 22:37:00,1.0767,1.0768,1.07645,1.0766,148600000.0
2008-09-11 22:38:00,1.0766,1.07675,1.0764,1.07645,210800000.0
2008-09-11 22:39:00,1.0765,1.0765,1.0761,1.0763,240600001.0
2008-09-11 22:40:00,1.0762,1.0762,1.0761,1.0762,95200000.0
2008-09-11 22:41:00,1.0763,1.0763,1.07605,1.0761,192099998.0
2008-09-11 22:42:00,1.0761,1.0761,1.076,1.076,29700000.0
2008-09-11 22:43:00,1.076,1.0762,1.076,1.0761,18400000.0
2008-09-11 22:44:00,1.0761,1.0761,1.07585,1.076,12600000.0
2008-09-11 22:45:00,1.0762,1.0763,1.0762,1.0763,17200000.0
2008-09-11 22:46:00,1.0763,1.0763,1.0759,1.0759,34200000.0
2008-09-11 22:47:00,1.0758,1.0759,1.0758,1.0758,39100000.0
2008-09-11 22:48:00,1.0759,1.07635,1.07565,1.0758,208500000.0
2008-09-11 22:49:00,1.0758,1.07635,1.0756,1.0757,59800000.0
2008-09-11 22:50:00,1.0757,1.0758,1.0757,1.07575,27300000.0
2008-09-11 22:51:00,1.0757,1.076,1.0757,1.0759,13800000.0
2008-09-11 22:52:00,1.076,1.076,1.07575,1.0759,16400000.0
2008-09-11 22:53:00,1.07575,1.0759,1.07575,1.0759,8600000.0
2008-09-11 22:54:00,1.0758,1.0759,1.0757,1.0757,34700000.0
2008-09-11 22:55:00,1.0757,1.0758,1.07555,1.0757,47000000.0
2008-09-11 22:56:00,1.0758,1.0758,1.0757,1.0757,12600000.0
2008-09-11 22:57:00,1.0757,1.0757,1.0756,1.0756,23400000.0
2008-09-11 22:58:00,1.0756,1.0756,1.0751,1.0753,18770000.0
2008-09-11 22:59:00,1.0752,1.07545,1.0752,1.0752,15700000.0
2008-09-11 23:00:00,1.0752,1.0752,1.07485,1.07495,10000000.0
2008-09-11 23:01:00,1.0749,1.0749,1.0749,1.0749,10000000.0
2008-09-11 23:02:00,1.075,1.075,1.0749,1.0749,5000000.0
2008-09-11 23:03:00,1.0749,1.0749,1.0749,1.0749,1000000.0
2008-09-11 23:04:00,1.0749,1.0749,1.0749,1.0749,2000000.0
2008-09-11 23:05:00,1.0749,1.0749,1.0749,1.0749,2000000.0
2008-09-11 23:06:00,1.0749,1.0749,1.0749,1.0749,2000000.0
2008-09-11 23:07:00,1.0749,1.0749,1.0745,1.0745,4000000.0
2008-09-11 23:08:00,1.07385,1.0744,1.07385,1.0741,70300000.0
2008-09-11 23:09:00,1.0742,1.0743,1.07335,1.07335,63400000.0
2008-09-11 23:10:00,1.07345,1.0739,1.07335,1.0737,53900000.0
2008-09-11 23:11:00,1.0738,1.0739,1.07365,1.0737,29400000.0
2008-09-11 23:12:00,1.0737,1.07375,1.0733,1.0733,35700000.0
2008-09-11 23:13:00,1.07305,1.0731,1.07295,1.073,64000000.0
2008-09-11 23:14:00,1.073,1.07305,1.07293,1.07293,29100000.0
2008-09-11 23:15:00,1.0728,1.0728,1.0728,1.0728,9500000.0
2008-09-11 23:16:00,1.0731,1.0731,1.0731,1.0731,2000000.0
2008-09-11 23:17:00,1.0732,1.0733,1.0732,1.0733,2000000.0
2008-09-11 23:18:00,1.0734,1.0736,1.0734,1.0736,17000000.0
2008-09-11 23:19:00,1.0735,1.0735,1.0732,1.0732,14200000.0
2008-09-11 23:20:00,1.0732,1.0732,1.0731,1.0732,13900000.0
2008-09-11 23:21:00,1.0732,1.07355,1.0732,1.0735,10900000.0
2008-09-11 23:22:00,1.0734,1.0737,1.0734,1.0735,7000000.0
2008-09-11 23:23:00,1.0735,1.0736,1.0735,1.0736,3700000.0
2008-09-11 23:24:00,1.0736,1.0738,1.0736,1.0738,18600000.0
2008-09-11 23:25:00,1.0739,1.074,1.0739,1.074,3000000.0
2008-09-11 23:26:00,1.0739,1.0744,1.0739,1.0744,35000000.0
2008-09-11 23:27:00,1.0743,1.0746,1.0741,1.0742,18900000.0
2008-09-11 23:28:00,1.0742,1.0748,1.0741,1.0741,55600000.0
2008-09-11 23:29:00,1.074,1.074,1.074,1.074,1000000.0
2008-09-11 23:30:00,1.0741,1.0741,1.07375,1.0739,71900000.0
2008-09-11 23:31:00,1.0739,1.0739,1.0739,1.0739,13300000.0
2008-09-11 23:32:00,1.0739,1.0741,1.0739,1.0741,11600000.0
2008-09-11 23:33:00,1.074,1.0744,1.07385,1.0739,44700000.0
2008-09-11 23:34:00,1.0739,1.0739,1.0737,1.0737,5000000.0
2008-09-11 23:35:00,1.07335,1.0735,1.07335,1.0735,8100000.0
2008-09-11 23:36:00,1.0734,1.0734,1.0734,1.0734,1000000.0
2008-09-11 23:37:00,1.0734,1.0734,1.0734,1.0734,1000000.0
2008-09-11 23:38:00,1.0734,1.0735,1.0734,1.0734,6600000.0
2008-09-11 23:39:00,1.0734,1.0734,1.0734,1.0734,1800000.0
2008-09-11 23:40:00,1.0734,1.0734,1.0734,1.0734,8600000.0
2008-09-11 23:41:00,1.0734,1.0736,1.0734,1.0736,6200000.0
2008-09-11 23:42:00,1.07335,1.07355,1.07335,1.07355,6100000.0
2008-09-11 23:43:00,1.0737,1.0737,1.0737,1.0737,1000000.0
2008-09-11 23:44:00,1.07367,1.07371,1.0734,1.07365,34000000.0
2008-09-11 23:45:00,1.0736,1.0736,1.0736,1.0736,1000000.0
2008-09-11 23:46:00,1.0737,1.0737,1.0736,1.0736,2000000.0
2008-09-11 23:47:00,1.0737,1.0738,1.0737,1.0738,3700000.0
2008-09-11 23:48:00,1.0738,1.0738,1.0734,1.0734,11200000.0
2008-09-11 23:49:00,1.0734,1.0734,1.0734,1.0734,4100000.0
2008-09-11 23:50:00,1.0735,1.0735,1.0735,1.0735,4100000.0
2008-09-11 23:51:00,1.07345,1.0735,1.07345,1.0735,8200000.0
2008-09-11 23:52:00,1.07347,1.07358,1.07331,1.07358,80800000.0
2008-09-11 23:53:00,1.07353,1.07355,1.07343,1.07343,44400000.0
2008-09-11 23:54:00,1.07365,1.0737,1.0733,1.0733,16300000.0
2008-09-11 23:55:00,1.0734,1.0734,1.0734,1.0734,1000000.0
2008-09-11 23:56:00,1.0735,1.0736,1.0735,1.0736,5700000.0
2008-09-11 23:57:00,1.0736,1.0736,1.0736,1.0736,1000000.0
2008-09-11 23:58:00,1.0736,1.0738,1.0735,1.0735,8800000.0
2008-09-11 23:59:00,1.0736,1.0738,1.0736,1.0738,2000000.0
2008-09-12 00:00:00,1.07386,1.07386,1.07367,1.07379,17600000.0
2008-09-12 00:01:00,1.07365,1.07365,1.07365,1.07365,1000000.0
2008-09-12 00:02:00,1.0738,1.07415,1.0738,1.074,37000000.0
2008-09-12 00:03:00,1.07415,1.07415,1.07395,1.0741,19600000.0
2008-09-12 00:04:00,1.0742,1.0742,1.0742,1.0742,2000000.0
2008-09-12 00:05:00,1.07455,1.0748,1.07455,1.0748,18500000.0
2008-09-12 00:06:00,1.0748,1.0748,1.0748,1.0748,3600000.0
2008-09-12 00:07:00,1.07451,1.07462,1.07449,1.07462,61000000.0
2008-09-12 00:08:00,1.0748,1.0748,1.0745,1.0745,16900000.0
2008-09-12 00:09:00,1.0745,1.0745,1.0745,1.0745,3200000.0
2008-09-12 00:10:00,1.0745,1.07475,1.0745,1.07455,11000000.0
2008-09-12 00:11:00,1.0746,1.0746,1.0744,1.0745,8500000.0
2008-09-12 00:12:00,1.0744,1.0744,1.0742,1.0742,10600000.0
2008-09-12 00:13:00,1.0742,1.0743,1.0742,1.0743,22300000.0
2008-09-12 00:14:00,1.0743,1.0743,1.0743,1.0743,7800000.0
2008-09-12 00:15:00,1.0743,1.0743,1.0742,1.0742,28800000.0
2008-09-12 00:16:00,1.0742,1.0746,1.0742,1.0746,43000000.0
2008-09-12 00:17:00,1.0746,1.0747,1.0746,1.0747,6900000.0
2008-09-12 00:18:00,1.07445,1.07445,1.07445,1.07445,3600000.0
2008-09-12 00:19:00,1.0744,1.0744,1.0743,1.0744,133000000.0
2008-09-12 00:20:00,1.07465,1.07465,1.07465,1.07465,1000000.0
2008-09-12 00:21:00,1.07445,1.07445,1.07445,1.07445,3600000.0
2008-09-12 00:22:00,1.07445,1.07445,1.07445,1.07445,7400000.0
2008-09-12 00:23:00,1.0746,1.0746,1.0746,1.0746,2000000.0
2008-09-12 00:24:00,1.0747,1.0749,1.07455,1.0749,15300000.0
2008-09-12 00:25:00,1.0749,1.0753,1.0749,1.0753,16000000.0
2008-09-12 00:26:00,1.0752,1.0752,1.0752,1.0752,10000000.0
2008-09-12 00:27:00,1.0752,1.0753,1.0752,1.0752,54000000.0
2008-09-12 00:28:00,1.07523,1.07523,1.07472,1.07491,607600000.0
2008-09-12 00:29:00,1.0752,1.0752,1.0752,1.0752,1000000.0
2008-09-12 00:30:00,1.0752,1.0752,1.07515,1.07515,38400000.0
2008-09-12 00:31:00,1.07515,1.0752,1.0751,1.0751,57300000.0
2008-09-12 00:32:00,1.0751,1.0751,1.07425,1.0746,61400000.0
2008-09-12 00:33:00,1.0745,1.0745,1.0743,1.0744,57700000.0
2008-09-12 00:34:00,1.0744,1.0745,1.0741,1.0742,23600000.0
2008-09-12 00:35:00,1.0742,1.0743,1.0742,1.0743,19300000.0
2008-09-12 00:36:00,1.0744,1.0744,1.0743,1.0744,21400000.0
2008-09-12 00:37:00,1.07405,1.07405,1.07405,1.07405,7400000.0
2008-09-12 00:38:00,1.07415,1.07425,1.07415,1.07425,28300000.0
2008-09-12 00:39:00,1.0742,1.0742,1.0742,1.0742,5600000.0
2008-09-12 00:40:00,1.07413,1.07413,1.07392,1.07413,21600000.0
2008-09-12 00:41:00,1.0742,1.0743,1.0742,1.0743,11100000.0
2008-09-12 00:42:00,1.0742,1.0742,1.0742,1.0742,6700000.0
2008-09-12 00:43:00,1.0742,1.0742,1.0742,1.0742,17600000.0
2008-09-12 00:44:00,1.0743,1.0743,1.0743,1.0743,1000000.0
2008-09-12 00:45:00,1.0741,1.0741,1.0741,1.0741,1300000.0
2008-09-12 00:46:00,1.0742,1.07435,1.0742,1.07435,19000000.0
2008-09-12 00:47:00,1.0744,1.0744,1.0744,1.0744,27900000.0
2008-09-12 00:48:00,1.07435,1.0749,1.07435,1.0749,38500000.0
2008-09-12 00:49:00,1.0749,1.0749,1.07445,1.0747,13400000.0
2008-09-12 00:50:00,1.0747,1.07485,1.0746,1.07465,12100000.0
2008-09-12 00:51:00,1.0748,1.0748,1.0746,1.0746,3000000.0
2008-09-12 00:52:00,1.07485,1.07485,1.0746,1.0746,18600000.0
2008-09-12 00:53:00,1.07485,1.07485,1.0746,1.0746,20800000.0
2008-09-12 00:54:00,1.0745,1.0745,1.0745,1.0745,18200001.0
2008-09-12 00:55:00,1.0747,1.075,1.0747,1.075,9000000.0
2008-09-12 00:56:00,1.075,1.075,1.075,1.075,3000000.0
2008-09-12 00:57:00,1.07465,1.0747,1.07436,1.07443,18000000.0
2008-09-12 00:58:00,1.075,1.075,1.075,1.075,1000000.0
2008-09-12 00:59:00,1.075,1.075,1.075,1.075,5000000.0
2008-09-12 01:00:00,1.075,1.075,1.075,1.075,4000000.0
2008-09-12 01:01:00,1.075,1.075,1.075,1.075,1000000.0
2008-09-12 01:02:00,1.0751,1.0752,1.0751,1.07515,33600000.0
2008-09-12 01:03:00,1.07515,1.07515,1.07515,1.07515,12300000.0
2008-09-12 01:04:00,1.07515,1.0752,1.07515,1.0752,9200000.0
2008-09-12 01:05:00,1.07495,1.07495,1.07495,1.07495,3200000.0
2008-09-12 01:06:00,1.0751,1.0752,1.0751,1.0752,2000000.0
2008-09-12 01:07:00,1.0751,1.0751,1.0751,1.0751,1000000.0
2008-09-12 01:08:00,1.075,1.075,1.075,1.075,3200000.0
2008-09-12 01:09:00,1.075,1.0754,1.075,1.0754,18700000.0
2008-09-12 01:10:00,1.0754,1.0754,1.0754,1.0754,1000000.0
2008-09-12 01:11:00,1.0754,1.0754,1.0754,1.0754,1000000.0
2008-09-12 01:12:00,1.07467,1.07485,1.07461,1.07485,21900000.0
2008-09-12 01:13:00,1.0754,1.0754,1.075,1.0754,7000000.0
2008-09-12 01:14:00,1.0754,1.0754,1.0754,1.0754,1000000.0
2008-09-12 01:15:00,1.07472,1.07481,1.07467,1.07467,79800000.0
2008-09-12 01:16:00,1.0749,1.0754,1.07475,1.07475,46400000.0
2008-09-12 01:17:00,1.0749,1.075,1.0749,1.075,3000000.0
2008-09-12 01:18:00,1.0749,1.0749,1.0749,1.0749,31000000.0
2008-09-12 01:19:00,1.07478,1.07489,1.07471,1.07483,75600000.0
2008-09-12 01:20:00,1.075,1.075,1.075,1.075,1000000.0
2008-09-12 01:21:00,1.0749,1.0749,1.0749,1.0749,16000000.0
2008-09-12 01:22:00,1.0749,1.07495,1.07485,1.07495,56699998.0
2008-09-12 01:23:00,1.075,1.07535,1.075,1.07535,26000000.0
2008-09-12 01:24:00,1.0756,1.0758,1.07505,1.0758,36300000.0
2008-09-12 01:25:00,1.07585,1.07585,1.0758,1.0758,6600000.0
2008-09-12 01:26:00,1.07585,1.07585,1.0756,1.0757,69100000.0
2008-09-12 01:27:00,1.0757,1.07585,1.07565,1.07565,4200000.0
2008-09-12 01:28:00,1.0757,1.0757,1.0757,1.0757,1000000.0
2008-09-12 01:29:00,1.0756,1.07565,1.07555,1.07563,94700000.0
2008-09-12 01:30:00,1.0757,1.0757,1.0757,1.0757,8000000.0
2008-09-12 01:31:00,1.0757,1.0757,1.0755,1.0756,103900000.0
2008-09-12 01:32:00,1.0756,1.07595,1.0756,1.07595,19100000.0
2008-09-12 01:33:00,1.0761,1.0761,1.07555,1.0758,105600000.0
2008-09-12 01:34:00,1.0759,1.076,1.0759,1.076,34899999.0
2008-09-12 01:35:00,1.076,1.076,1.0759,1.076,33600000.0
2008-09-12 01:36:00,1.076,1.076,1.076,1.076,8000000.0
2008-09-12 01:37:00,1.076,1.076,1.076,1.076,9000000.0
2008-09-12 01:38:00,1.076,1.076,1.0759,1.076,40800000.0
2008-09-12 01:39:00,1.0759,1.076,1.0757,1.076,153299999.0
2008-09-12 01:40:00,1.076,1.076,1.076,1.076,7000000.0
2008-09-12 01:41:00,1.076,1.076,1.076,1.076,13000000.0
2008-09-12 01:42:00,1.076,1.076,1.0758,1.0758,36499999.0
2008-09-12 01:43:00,1.0759,1.0759,1.0757,1.0757,94800000.0
2008-09-12 01:44:00,1.0757,1.0757,1.0757,1.0757,10400000.0
2008-09-12 01:45:00,1.0757,1.0757,1.0757,1.0757,3200000.0
2008-09-12 01:46:00,1.0757,1.0757,1.07495,1.07495,46200000.0
2008-09-12 01:47:00,1.07535,1.07535,1.07495,1.0751,25600000.0
2008-09-12 01:48:00,1.07535,1.07535,1.07455,1.07495,69100000.0
2008-09-12 01:49:00,1.0751,1.0751,1.0751,1.0751,8000000.0
2008-09-12 01:50:00,1.0751,1.0751,1.0751,1.0751,10000000.0
2008-09-12 01:51:00,1.0751,1.0751,1.0751,1.0751,4000000.0
2008-09-12 01:52:00,1.0751,1.0751,1.0743,1.0745,175200002.0
2008-09-12 01:53:00,1.07425,1.0747,1.07415,1.0745,195799997.0
2008-09-12 01:54:00,1.0745,1.07465,1.0744,1.0744,97700000.0
2008-09-12 01:55:00,1.0744,1.0744,1.0743,1.0743,15400000.0
2008-09-12 01:56:00,1.0743,1.0744,1.0743,1.0744,5000000.0
2008-09-12 01:57:00,1.0744,1.0744,1.0743,1.0743,4000000.0
2008-09-12 01:58:00,1.0743,1.0744,1.0743,1.0743,18200000.0
2008-09-12 01:59:00,1.0743,1.0744,1.0743,1.0744,10000000.0
2008-09-12 02:00:00,1.0744,1.0746,1.0744,1.0745,21500000.0
2008-09-12 02:01:00,1.0745,1.0745,1.0745,1.0745,6400000.0
2008-09-12 02:02:00,1.0745,1.0745,1.0745,1.0745,7800000.0
2008-09-12 02:03:00,1.0745,1.0745,1.0745,1.0745,11700000.0
2008-09-12 02:04:00,1.0745,1.0745,1.0745,1.0745,5100000.0
2008-09-12 02:05:00,1.0745,1.0745,1.0745,1.0745,16000000.0
2008-09-12 02:06:00,1.0746,1.0746,1.0746,1.0746,20000000.0
2008-09-12 02:07:00,1.0746,1.0746,1.0746,1.0746,37800000.0
2008-09-12 02:08:00,1.0746,1.0746,1.0745,1.0745,11100000.0
2008-09-12 02:09:00,1.0745,1.0745,1.0745,1.0745,4500000.0
2008-09-12 02:10:00,1.0745,1.0745,1.0741,1.0741,28900000.0
2008-09-12 02:11:00,1.0741,1.0742,1.07405,1.07405,8100000.0
2008-09-12 02:12:00,1.07405,1.0742,1.074,1.07415,17300000.0
2008-09-12 02:13:00,1.0742,1.0742,1.074,1.0741,22500000.0
2008-09-12 02:14:00,1.0742,1.0742,1.074,1.074,41000000.0
2008-09-12 02:15:00,1.074,1.074,1.074,1.074,2500000.0
2008-09-12 02:16:00,1.07379,1.07388,1.07374,1.07383,39560000.0
2008-09-12 02:17:00,1.074,1.0741,1.074,1.0741,8000000.0
2008-09-12 02:18:00,1.0741,1.0742,1.0741,1.0742,9000000.0
2008-09-12 02:19:00,1.0741,1.0742,1.0741,1.0742,6000000.0
2008-09-12 02:20:00,1.0742,1.0742,1.0741,1.0741,9000000.0
2008-09-12 02:21:00,1.0741,1.0741,1.0741,1.0741,5000000.0
2008-09-12 02:22:00,1.0741,1.0741,1.0741,1.0741,4000000.0
2008-09-12 02:23:00,1.074,1.074,1.074,1.074,34100000.0
2008-09-12 02:24:00,1.074,1.074,1.074,1.074,2000000.0
2008-09-12 02:25:00,1.074,1.074,1.074,1.074,26800000.0
2008-09-12 02:26:00,1.074,1.074,1.074,1.074,13300000.0
2008-09-12 02:27:00,1.074,1.074,1.074,1.074,1000000.0
2008-09-12 02:28:00,1.074,1.0741,1.074,1.0741,33000000.0
2008-09-12 02:29:00,1.0741,1.0741,1.0741,1.0741,2000000.0
2008-09-12 02:30:00,1.0741,1.0741,1.074,1.074,21700000.0
2008-09-12 02:31:00,1.0741,1.0741,1.07385,1.07385,5400000.0
2008-09-12 02:32:00,1.074,1.0743,1.07385,1.074,65300000.0
2008-09-12 02:33:00,1.074,1.074,1.074,1.074,51900001.0
2008-09-12 02:34:00,1.07383,1.07383,1.07373,1.07373,51400000.0
2008-09-12 02:35:00,1.074,1.074,1.074,1.074,21200001.0
2008-09-12 02:36:00,1.074,1.074,1.074,1.074,36400002.0
2008-09-12 02:37:00,1.074,1.07415,1.07395,1.07395,88200000.0
2008-09-12 02:38:00,1.0741,1.0746,1.0741,1.0741,33000000.0
2008-09-12 02:39:00,1.0742,1.07465,1.074,1.0742,29800000.0
2008-09-12 02:40:00,1.0742,1.075,1.0741,1.07495,55500000.0
2008-09-12 02:41:00,1.07495,1.075,1.07495,1.075,5000000.0
2008-09-12 02:42:00,1.0749,1.07495,1.0748,1.07495,12100000.0
2008-09-12 02:43:00,1.0749,1.0749,1.0748,1.0748,7000000.0
2008-09-12 02:44:00,1.0748,1.0748,1.0748,1.0748,24000000.0
2008-09-12 02:45:00,1.0748,1.0749,1.0746,1.0746,20600000.0
2008-09-12 02:46:00,1.0746,1.0746,1.0743,1.0743,16900000.0
2008-09-12 02:47:00,1.0743,1.07445,1.0743,1.07445,25100000.0
2008-09-12 02:48:00,1.07455,1.07465,1.0742,1.0743,13200000.0
2008-09-12 02:49:00,1.0743,1.0743,1.0743,1.0743,21700000.0
2008-09-12 02:50:00,1.0743,1.07475,1.0743,1.0746,20400000.0
2008-09-12 02:51:00,1.0746,1.0746,1.0744,1.0744,57000001.0
2008-09-12 02:52:00,1.0743,1.0743,1.0743,1.0743,72200000.0
2008-09-12 02:53:00,1.0743,1.0743,1.0743,1.0743,115000000.0
2008-09-12 02:54:00,1.0743,1.0743,1.0743,1.0743,204200000.0
2008-09-12 02:55:00,1.0743,1.0743,1.0742,1.0742,276500000.0
2008-09-12 02:56:00,1.0743,1.0743,1.0743,1.0743,4200000.0
2008-09-12 02:57:00,1.0743,1.0743,1.0743,1.0743,18400000.0
2008-09-12 02:58:00,1.0743,1.0743,1.0743,1.0743,17000000.0
2008-09-12 02:59:00,1.0743,1.0743,1.0743,1.0743,3000000.0
2008-09-12 03:00:00,1.0743,1.0744,1.0743,1.0744,3200000.0
2008-09-12 03:01:00,1.0745,1.0745,1.0744,1.0745,14800000.0
2008-09-12 03:02:00,1.07465,1.07465,1.07445,1.0745,15600000.0
2008-09-12 03:03:00,1.0745,1.07475,1.0745,1.07475,20100000.0
2008-09-12 03:04:00,1.0748,1.07495,1.0748,1.0749,34400000.0
2008-09-12 03:05:00,1.0749,1.0749,1.0749,1.0749,5000000.0
2008-09-12 03:06:00,1.0749,1.0749,1.07455,1.0746,95099999.0
2008-09-12 03:07:00,1.0746,1.0746,1.0746,1.0746,17600000.0
2008-09-12 03:08:00,1.0746,1.07475,1.0746,1.0746,27500000.0
2008-09-12 03:09:00,1.0746,1.07485,1.0746,1.0747,32400000.0
2008-09-12 03:10:00,1.0748,1.075,1.07465,1.075,12900000.0
2008-09-12 03:11:00,1.075,1.07515,1.075,1.07515,13800000.0
2008-09-12 03:12:00,1.075,1.075,1.07495,1.07495,2000000.0
2008-09-12 03:13:00,1.07505,1.0752,1.07495,1.07495,4000000.0
2008-09-12 03:14:00,1.075,1.075,1.075,1.075,2000000.0
2008-09-12 03:15:00,1.075,1.075,1.075,1.075,41000000.0
2008-09-12 03:16:00,1.075,1.075,1.0748,1.07485,88000000.0
2008-09-12 03:17:00,1.0749,1.0749,1.0749,1.0749,21600000.0
2008-09-12 03:18:00,1.07451,1.07468,1.0744,1.07458,101500000.0
2008-09-12 03:19:00,1.0748,1.0748,1.0748,1.0748,43200000.0
2008-09-12 03:20:00,1.0748,1.07485,1.0746,1.0746,78600000.0
2008-09-12 03:21:00,1.0746,1.0747,1.0746,1.0746,67800000.0
2008-09-12 03:22:00,1.0746,1.0746,1.0746,1.0746,4600000.0
2008-09-12 03:23:00,1.0746,1.0747,1.0746,1.0747,43000001.0
2008-09-12 03:24:00,1.0747,1.07485,1.0747,1.07485,5000000.0
2008-09-12 03:25:00,1.07485,1.07485,1.07475,1.07485,3000000.0
2008-09-12 03:26:00,1.0748,1.0748,1.0748,1.0748,10800000.0
2008-09-12 03:27:00,1.0749,1.0749,1.0749,1.0749,21600000.0
2008-09-12 03:28:00,1.0749,1.0749,1.0749,1.0749,32400000.0
2008-09-12 03:29:00,1.07432,1.07485,1.07432,1.07478,111000000.0
2008-09-12 03:30:00,1.0749,1.0749,1.0749,1.0749,10800000.0
2008-09-12 03:31:00,1.0749,1.0749,1.0749,1.0749,21600000.0
2008-09-12 03:32:00,1.07466,1.07475,1.07466,1.07475,48600003.0
2008-09-12 03:33:00,1.0749,1.0749,1.0749,1.0749,32400000.0
2008-09-12 03:34:00,1.0749,1.0749,1.0749,1.0749,10800000.0
2008-09-12 03:35:00,1.0749,1.0749,1.07485,1.07485,54100000.0
2008-09-12 03:36:00,1.0749,1.0749,1.0749,1.0749,10800000.0
2008-09-12 03:37:00,1.0749,1.07495,1.0749,1.07495,4200000.0
2008-09-12 03:38:00,1.0749,1.0749,1.0749,1.0749,14400000.0
2008-09-12 03:39:00,1.0749,1.075,1.0749,1.075,32400000.0
2008-09-12 03:40:00,1.07495,1.07495,1.0748,1.07495,63400001.0
2008-09-12 03:41:00,1.0749,1.0749,1.0749,1.0749,9200000.0
2008-09-12 03:42:00,1.0749,1.0749,1.0749,1.0749,1000000.0
2008-09-12 03:43:00,1.07465,1.07465,1.07415,1.07462,462699995.0
2008-09-12 03:44:00,1.0749,1.07495,1.0749,1.07495,6600000.0
2008-09-12 03:45:00,1.07495,1.07495,1.0749,1.0749,136200001.0
2008-09-12 03:46:00,1.0749,1.075,1.0749,1.075,147000000.0
2008-09-12 03:47:00,1.075,1.075,1.075,1.075,22400000.0
2008-09-12 03:48:00,1.075,1.075,1.075,1.075,23400000.0
2008-09-12 03:49:00,1.075,1.075,1.075,1.075,6600000.0
2008-09-12 03:50:00,1.075,1.075,1.075,1.075,8200000.0
2008-09-12 03:51:00,1.075,1.075,1.075,1.075,10800000.0
2008-09-12 03:52:00,1.075,1.075,1.075,1.075,14800000.0
2008-09-12 03:53:00,1.075,1.075,1.075,1.075,3600000.0
2008-09-12 03:54:00,1.075,1.075,1.075,1.075,3200000.0
2008-09-12 03:55:00,1.075,1.075,1.075,1.075,9600000.0
2008-09-12 03:56:00,1.075,1.075,1.075,1.075,3200000.0
2008-09-12 03:57:00,1.07462,1.07471,1.07451,1.07471,97200000.0
2008-09-12 03:58:00,1.075,1.07515,1.0749,1.0749,18100000.0
2008-09-12 03:59:00,1.0749,1.0749,1.0749,1.0749,16200001.0
2008-09-12 04:00:00,1.0749,1.07505,1.0749,1.07505,23200001.0
2008-09-12 04:01:00,1.0751,1.0751,1.0751,1.0751,1000000.0
2008-09-12 04:02:00,1.07478,1.07478,1.07471,1.07475,50800000.0
2008-09-12 04:03:00,1.0751,1.0751,1.0751,1.0751,1000000.0
2008-09-12 04:04:00,1.0751,1.07515,1.0751,1.07515,4000000.0
2008-09-12 04:05:00,1.0751,1.07515,1.07505,1.07515,9200000.0
2008-09-12 04:06:00,1.07505,1.07515,1.07505,1.07505,7300000.0
2008-09-12 04:07:00,1.07485,1.07485,1.07485,1.07485,5600000.0
2008-09-12 04:08:00,1.07456,1.07469,1.07447,1.07459,113300000.0
2008-09-12 04:09:00,1.075,1.075,1.075,1.075,1000000.0
2008-09-12 04:10:00,1.0749,1.0749,1.0749,1.0749,5600000.0
2008-09-12 04:11:00,1.0749,1.075,1.0749,1.075,6600000.0
2008-09-12 04:12:00,1.0749,1.0749,1.0749,1.0749,5600000.0
2008-09-12 04:13:00,1.0749,1.07505,1.0749,1.07505,29000000.0
2008-09-12 04:14:00,1.075,1.075,1.075,1.075,1000000.0
2008-09-12 04:15:00,1.0749,1.0749,1.0749,1.0749,27200001.0
2008-09-12 04:16:00,1.0749,1.07505,1.0749,1.07505,23900000.0
2008-09-12 04:17:00,1.07505,1.07505,1.075,1.075,14200000.0
2008-09-12 04:18:00,1.075,1.07505,1.07495,1.07495,61600000.0
2008-09-12 04:19:00,1.07495,1.07515,1.07495,1.07515,127400000.0
2008-09-12 04:20:00,1.0752,1.0752,1.0752,1.0752,12900000.0
2008-09-12 04:21:00,1.075,1.07504,1.07493,1.07504,14600000.0
2008-09-12 04:22:00,1.0752,1.0752,1.0751,1.0751,30500000.0
2008-09-12 04:23:00,1.07505,1.07505,1.07495,1.07495,24400000.0
2008-09-12 04:24:00,1.07475,1.0748,1.07475,1.0748,16900000.0
2008-09-12 04:25:00,1.0748,1.07485,1.0748,1.07485,12200000.0
2008-09-12 04:26:00,1.0748,1.0748,1.0748,1.0748,7100000.0
2008-09-12 04:27:00,1.0748,1.0748,1.0748,1.0748,7100000.0
2008-09-12 04:28:00,1.0748,1.07495,1.0746,1.07475,163599999.0
2008-09-12 04:29:00,1.0748,1.0748,1.07475,1.07475,2000000.0
2008-09-12 04:30:00,1.0747,1.0747,1.0747,1.0747,5000000.0
2008-09-12 04:31:00,1.07465,1.07465,1.07465,1.07465,5600000.0
2008-09-12 04:32:00,1.07465,1.07465,1.07465,1.07465,6600000.0
2008-09-12 04:33:00,1.0747,1.07485,1.0747,1.07485,4000000.0
2008-09-12 04:34:00,1.07475,1.07475,1.0747,1.0747,31600000.0
2008-09-12 04:35:00,1.07465,1.07465,1.0746,1.0746,9000000.0
2008-09-12 04:36:00,1.0746,1.0746,1.0746,1.0746,1000000.0
2008-09-12 04:37:00,1.0746,1.0747,1.0746,1.0746,19800000.0
2008-09-12 04:38:00,1.07455,1.07475,1.07455,1.07475,9700000.0
2008-09-12 04:39:00,1.07465,1.0747,1.07465,1.0747,11900000.0
2008-09-12 04:40:00,1.0746,1.07467,1.07444,1.0746,60100000.0
2008-09-12 04:41:00,1.07475,1.07485,1.07465,1.07465,16500000.0
2008-09-12 04:42:00,1.07475,1.07485,1.07475,1.07485,3000000.0
2008-09-12 04:43:00,1.07475,1.07475,1.07475,1.07475,6500000.0
2008-09-12 04:44:00,1.0747,1.0747,1.0747,1.0747,3600000.0
2008-09-12 04:45:00,1.0747,1.0748,1.0747,1.0748,2000000.0
2008-09-12 04:46:00,1.07465,1.07465,1.07465,1.07465,6000000.0
2008-09-12 04:47:00,1.0747,1.0747,1.0747,1.0747,6800000.0
2008-09-12 04:48:00,1.07485,1.0749,1.07485,1.0749,3000000.0
2008-09-12 04:49:00,1.07495,1.07495,1.07485,1.07485,5500000.0
2008-09-12 04:50:00,1.0749,1.0749,1.0749,1.0749,3200000.0
2008-09-12 04:51:00,1.0749,1.0749,1.0746,1.0746,28800000.0
2008-09-12 04:52:00,1.07465,1.0747,1.07465,1.0747,2000000.0
2008-09-12 04:53:00,1.07465,1.0747,1.0746,1.0747,13000000.0
2008-09-12 04:54:00,1.0746,1.0747,1.0746,1.0747,12000000.0
2008-09-12 04:55:00,1.0746,1.0747,1.0746,1.0747,12000000.0
2008-09-12 04:56:00,1.0746,1.0747,1.0746,1.0747,15000000.0
2008-09-12 04:57:00,1.0747,1.0747,1.0747,1.0747,14000000.0
2008-09-12 04:58:00,1.0747,1.0747,1.0747,1.0747,10000000.0
2008-09-12 04:59:00,1.0747,1.0747,1.0747,1.0747,1000000.0
2008-09-12 05:00:00,1.07437,1.07441,1.07409,1.07409,25800000.0
2008-09-12 05:01:00,1.0746,1.0746,1.0746,1.0746,58900000.0
2008-09-12 05:02:00,1.0746,1.0747,1.0746,1.07465,30600000.0
2008-09-12 05:03:00,1.0747,1.0747,1.0746,1.0746,57200000.0
2008-09-12 05:04:00,1.07455,1.07455,1.07455,1.07455,43600001.0
2008-09-12 05:05:00,1.07454,1.07454,1.0744,1.07448,19400000.0
2008-09-12 05:06:00,1.0746,1.0746,1.0746,1.0746,27600000.0
2008-09-12 05:07:00,1.07455,1.0746,1.07455,1.07455,114000000.0
2008-09-12 05:08:00,1.0746,1.0746,1.0746,1.0746,27600000.0
2008-09-12 05:09:00,1.0746,1.07465,1.0746,1.07465,47000000.0
2008-09-12 05:10:00,1.0746,1.0746,1.0746,1.0746,19400000.0
2008-09-12 05:11:00,1.0746,1.0746,1.0746,1.0746,59600000.0
2008-09-12 05:12:00,1.0746,1.0746,1.0746,1.0746,19400000.0
2008-09-12 05:13:00,1.0746,1.0746,1.0746,1.0746,20100000.0
2008-09-12 05:14:00,1.0746,1.0746,1.0746,1.0746,39500000.0
2008-09-12 05:15:00,1.0746,1.0746,1.0746,1.0746,86500001.0
2008-09-12 05:16:00,1.0746,1.0746,1.0746,1.0746,13900000.0
2008-09-12 05:17:00,1.0746,1.0746,1.07455,1.0746,118800000.0
2008-09-12 05:18:00,1.0746,1.0746,1.0746,1.0746,13300000.0
2008-09-12 05:19:00,1.07455,1.07464,1.07434,1.07436,181200000.0
2008-09-12 05:20:00,1.0746,1.0746,1.0746,1.0746,13300000.0
2008-09-12 05:21:00,1.0746,1.0746,1.0746,1.0746,49200000.0
2008-09-12 05:22:00,1.0746,1.0746,1.0746,1.0746,32300001.0
2008-09-12 05:23:00,1.0746,1.0746,1.0746,1.0746,14500000.0
2008-09-12 05:24:00,1.07433,1.07448,1.07417,1.07422,106600000.0
2008-09-12 05:25:00,1.07465,1.07465,1.07465,1.07465,7400000.0
2008-09-12 05:26:00,1.0747,1.07475,1.0746,1.0746,79500000.0
2008-09-12 05:27:00,1.0746,1.07465,1.0746,1.07465,41099998.0
2008-09-12 05:28:00,1.0746,1.0746,1.0746,1.0746,1000000.0
2008-09-12 05:29:00,1.0746,1.0746,1.0746,1.0746,18200001.0
2008-09-12 05:30:00,1.0746,1.07465,1.0746,1.0746,57800000.0
2008-09-12 05:31:00,1.0746,1.0746,1.0746,1.0746,1000000.0
2008-09-12 05:32:00,1.0745,1.0745,1.0745,1.0745,3600000.0
2008-09-12 05:33:00,1.0745,1.0745,1.0745,1.0745,1000000.0
2008-09-12 05:34:00,1.0745,1.0745,1.0745,1.0745,10800000.0
2008-09-12 05:35:00,1.0745,1.0745,1.0745,1.0745,10300000.0
2008-09-12 05:36:00,1.0745,1.0745,1.0745,1.0745,7100000.0
2008-09-12 05:37:00,1.0745,1.0745,1.0745,1.0745,7100000.0
2008-09-12 05:38:00,1.0745,1.07455,1.0745,1.0745,29800000.0
2008-09-12 05:39:00,1.0745,1.0745,1.0745,1.0745,8200000.0
2008-09-12 05:40:00,1.07427,1.07436,1.07416,1.07432,110000000.0
2008-09-12 05:41:00,1.07419,1.07432,1.07419,1.07432,78100000.0
2008-09-12 05:42:00,1.0745,1.0745,1.0745,1.0745,18600000.0
2008-09-12 05:43:00,1.0745,1.0745,1.0745,1.0745,3600000.0
2008-09-12 05:44:00,1.0745,1.0745,1.0745,1.0745,15500000.0
2008-09-12 05:45:00,1.0745,1.0745,1.0745,1.0745,106800000.0
2008-09-12 05:46:00,1.0745,1.0745,1.0744,1.0745,41200000.0
2008-09-12 05:47:00,1.0745,1.0746,1.0745,1.0745,62500000.0
2008-09-12 05:48:00,1.0745,1.0745,1.0745,1.0745,3600000.0
2008-09-12 05:49:00,1.0745,1.0745,1.0745,1.0745,27800000.0
2008-09-12 05:50:00,1.0745,1.0745,1.0745,1.0745,18200000.0
2008-09-12 05:51:00,1.0745,1.07455,1.0745,1.07455,21600000.0
2008-09-12 05:52:00,1.07455,1.07455,1.0745,1.0745,13200000.0
2008-09-12 05:53:00,1.0745,1.0745,1.0745,1.0745,97600000.0
2008-09-12 05:54:00,1.0745,1.0745,1.07425,1.0745,85200000.0
2008-09-12 05:55:00,1.0745,1.0745,1.0741,1.0742,115600005.0
2008-09-12 05:56:00,1.0742,1.0743,1.0742,1.0743,54400001.0
2008-09-12 05:57:00,1.0743,1.0743,1.0743,1.0743,2300000.0
2008-09-12 05:58:00,1.0743,1.0743,1.0743,1.0743,1000000.0
2008-09-12 05:59:00,1.0743,1.0744,1.0743,1.0744,11400000.0
2008-09-12 06:00:00,1.0744,1.0744,1.0744,1.0744,3000000.0
2008-09-12 06:01:00,1.07425,1.07426,1.07416,1.07426,30500000.0
2008-09-12 06:02:00,1.0744,1.0744,1.0742,1.0744,87300001.0
2008-09-12 06:03:00,1.0744,1.0744,1.0744,1.0744,63700001.0
2008-09-12 06:04:00,1.0744,1.0744,1.0744,1.0744,60399997.0
2008-09-12 06:05:00,1.0744,1.0744,1.0744,1.0744,89399998.0
2008-09-12 06:06:00,1.0744,1.0744,1.0744,1.0744,3000000.0
2008-09-12 06:07:00,1.0744,1.0744,1.0743,1.0743,41800000.0
2008-09-12 06:08:00,1.0743,1.0743,1.0743,1.0743,53200001.0
2008-09-12 06:09:00,1.0742,1.0743,1.07415,1.07425,125400000.0
2008-09-12 06:10:00,1.0743,1.0743,1.0743,1.0743,119400000.0
2008-09-12 06:11:00,1.0743,1.0743,1.0743,1.0743,147000000.0
2008-09-12 06:12:00,1.0743,1.0743,1.0743,1.0743,43600000.0
2008-09-12 06:13:00,1.0743,1.0743,1.0743,1.0743,21600000.0
2008-09-12 06:14:00,1.0743,1.0744,1.0743,1.0744,70200000.0
2008-09-12 06:15:00,1.0744,1.0744,1.0744,1.0744,62999999.0
2008-09-12 06:16:00,1.07416,1.07426,1.07413,1.07426,63500000.0
2008-09-12 06:17:00,1.07428,1.07432,1.07422,1.07425,72200000.0
2008-09-12 06:18:00,1.0744,1.0744,1.0742,1.0743,66400000.0
2008-09-12 06:19:00,1.0743,1.0743,1.0743,1.0743,48900000.0
2008-09-12 06:20:00,1.0743,1.0744,1.0743,1.0744,59100000.0
2008-09-12 06:21:00,1.0744,1.0744,1.0744,1.0744,39900000.0
2008-09-12 06:22:00,1.0744,1.0744,1.0743,1.0743,31000000.0
2008-09-12 06:23:00,1.0743,1.0743,1.0743,1.0743,1000000.0
2008-09-12 06:24:00,1.0743,1.0743,1.0743,1.0743,25200001.0
2008-09-12 06:25:00,1.0743,1.0743,1.0743,1.0743,1000000.0
2008-09-12 06:26:00,1.0743,1.0743,1.0743,1.0743,25200001.0
2008-09-12 06:27:00,1.0743,1.0743,1.0743,1.0743,50299999.0
2008-09-12 06:28:00,1.0743,1.0743,1.0743,1.0743,50299999.0
2008-09-12 06:29:00,1.0743,1.0743,1.0743,1.0743,25500000.0
2008-09-12 06:30:00,1.0743,1.0743,1.0743,1.0743,52400000.0
2008-09-12 06:31:00,1.0743,1.0743,1.0743,1.0743,26500000.0
2008-09-12 06:32:00,1.0743,1.0743,1.0743,1.0743,131200001.0
2008-09-12 06:33:00,1.0743,1.0743,1.0743,1.0743,52400000.0
2008-09-12 06:34:00,1.0742,1.07425,1.07416,1.07416,19900000.0
2008-09-12 06:35:00,1.07425,1.0744,1.07425,1.0744,81900000.0
2008-09-12 06:36:00,1.0744,1.0744,1.0744,1.0744,55099999.0
2008-09-12 06:37:00,1.0744,1.0744,1.0743,1.0743,74900001.0
2008-09-12 06:38:00,1.0743,1.0743,1.0743,1.0743,27400000.0
2008-09-12 06:39:00,1.0743,1.0743,1.0743,1.0743,161000000.0
2008-09-12 06:40:00,1.0743,1.0743,1.0743,1.0743,23000000.0
2008-09-12 06:41:00,1.0743,1.0743,1.0741,1.0741,114300001.0
2008-09-12 06:42:00,1.0741,1.0741,1.074,1.074,208999998.0
2008-09-12 06:43:00,1.074,1.074,1.0739,1.074,198900000.0
2008-09-12 06:44:00,1.0739,1.07395,1.07385,1.07395,82400002.0
2008-09-12 06:45:00,1.0738,1.07435,1.07375,1.07435,64300000.0
2008-09-12 06:46:00,1.0742,1.07435,1.0739,1.0739,15900000.0
2008-09-12 06:47:00,1.0739,1.074,1.0739,1.074,9000000.0
2008-09-12 06:48:00,1.074,1.074,1.0739,1.0739,6000000.0
2008-09-12 06:49:00,1.074,1.074,1.0739,1.0739,7000000.0
2008-09-12 06:50:00,1.0739,1.0739,1.0734,1.0735,10000000.0
2008-09-12 06:51:00,1.0735,1.07365,1.0735,1.0735,23600000.0
2008-09-12 06:52:00,1.0735,1.07355,1.07305,1.07305,54299999.0
2008-09-12 06:53:00,1.07305,1.07315,1.07305,1.07315,34800000.0
2008-09-12 06:54:00,1.0732,1.07385,1.0731,1.0731,53000000.0
2008-09-12 06:55:00,1.0733,1.0733,1.0733,1.0733,3200000.0
2008-09-12 06:56:00,1.0733,1.0733,1.0733,1.0733,14000000.0
2008-09-12 06:57:00,1.0732,1.07325,1.07295,1.07315,189800001.0
2008-09-12 06:58:00,1.07315,1.07325,1.07315,1.07315,47600000.0
2008-09-12 06:59:00,1.0732,1.0732,1.073,1.07305,160899998.0
2008-09-12 07:00:00,1.07305,1.07315,1.07305,1.07315,141000002.0
2008-09-12 07:01:00,1.0732,1.0735,1.0732,1.0735,52000000.0
2008-09-12 07:02:00,1.0735,1.0735,1.0735,1.0735,4000000.0
2008-09-12 07:03:00,1.0735,1.0735,1.0735,1.0735,6000000.0
2008-09-12 07:04:00,1.0735,1.0735,1.0735,1.0735,1000000.0
2008-09-12 07:05:00,1.0735,1.07405,1.0735,1.07405,20300000.0
2008-09-12 07:06:00,1.07385,1.07385,1.07385,1.07385,3500000.0
2008-09-12 07:07:00,1.0739,1.0739,1.0732,1.0736,69700000.0
2008-09-12 07:08:00,1.0736,1.0736,1.0736,1.0736,1000000.0
2008-09-12 07:09:00,1.0736,1.0736,1.0736,1.0736,2000000.0
2008-09-12 07:10:00,1.0736,1.0736,1.0736,1.0736,2000000.0
2008-09-12 07:11:00,1.0736,1.0736,1.0736,1.0736,1000000.0
2008-09-12 07:12:00,1.0736,1.0736,1.07335,1.07335,5900000.0
2008-09-12 07:13:00,1.0734,1.0734,1.0734,1.0734,4100000.0
2008-09-12 07:14:00,1.0734,1.07385,1.0734,1.0736,29600000.0
2008-09-12 07:15:00,1.0737,1.0737,1.0736,1.0736,3000000.0
2008-09-12 07:16:00,1.0737,1.0737,1.0737,1.0737,3000000.0
2008-09-12 07:17:00,1.0737,1.0737,1.0737,1.0737,4000000.0
2008-09-12 07:18:00,1.0738,1.0738,1.0738,1.0738,1000000.0
2008-09-12 07:19:00,1.0737,1.0737,1.0737,1.0737,3000000.0
2008-09-12 07:20:00,1.0738,1.07395,1.07375,1.0738,19700000.0
2008-09-12 07:21:00,1.0738,1.0739,1.0738,1.0739,8000000.0
2008-09-12 07:22:00,1.0739,1.0739,1.0739,1.0739,2000000.0
2008-09-12 07:23:00,1.0739,1.0739,1.0739,1.0739,1000000.0
2008-09-12 07:24:00,1.07374,1.07396,1.07372,1.07373,163600000.0
2008-09-12 07:25:00,1.0739,1.0739,1.0738,1.0738,3000000.0
2008-09-12 07:26:00,1.0738,1.0738,1.0738,1.0738,1000000.0
2008-09-12 07:27:00,1.0738,1.0738,1.0736,1.0737,23600000.0
2008-09-12 07:28:00,1.0737,1.0737,1.0737,1.0737,1000000.0
2008-09-12 07:29:00,1.0737,1.0737,1.0737,1.0737,1000000.0
2008-09-12 07:30:00,1.0737,1.0738,1.0737,1.0738,15500000.0
2008-09-12 07:31:00,1.0738,1.0738,1.0738,1.0738,1000000.0
2008-09-12 07:32:00,1.07365,1.07365,1.07349,1.07349,84400000.0
2008-09-12 07:33:00,1.0738,1.0738,1.0738,1.0738,1000000.0
2008-09-12 07:34:00,1.0738,1.0738,1.0738,1.0738,1000000.0
2008-09-12 07:35:00,1.0737,1.0737,1.0737,1.0737,8200000.0
2008-09-12 07:36:00,1.07365,1.07365,1.07365,1.07365,49300001.0
2008-09-12 07:37:00,1.0737,1.0737,1.07365,1.07365,63700002.0
2008-09-12 07:38:00,1.07365,1.0737,1.07335,1.0735,134900000.0
2008-09-12 07:39:00,1.0736,1.0736,1.0736,1.0736,5000000.0
2008-09-12 07:40:00,1.0736,1.0736,1.07335,1.07345,27500000.0
2008-09-12 07:41:00,1.07345,1.07345,1.0731,1.0731,41000000.0
2008-09-12 07:42:00,1.0731,1.0731,1.0731,1.0731,1000000.0
2008-09-12 07:43:00,1.0731,1.0731,1.07295,1.073,76600000.0
2008-09-12 07:44:00,1.073,1.073,1.0728,1.0729,119400000.0
2008-09-12 07:45:00,1.0729,1.0729,1.0729,1.0729,13300000.0
2008-09-12 07:46:00,1.0729,1.0729,1.0728,1.0728,19400000.0
2008-09-12 07:47:00,1.0728,1.0728,1.07275,1.07275,10200000.0
2008-09-12 07:48:00,1.07275,1.07275,1.07275,1.07275,49200000.0
2008-09-12 07:49:00,1.07275,1.0728,1.07275,1.0728,54800000.0
2008-09-12 07:50:00,1.0728,1.0728,1.07275,1.0728,34300000.0
2008-09-12 07:51:00,1.0728,1.0729,1.0728,1.0729,79000000.0
2008-09-12 07:52:00,1.0729,1.0729,1.0729,1.0729,44600000.0
2008-09-12 07:53:00,1.07295,1.07305,1.07295,1.07305,12000000.0
2008-09-12 07:54:00,1.07305,1.07325,1.07305,1.07325,26400000.0
2008-09-12 07:55:00,1.07325,1.07325,1.07315,1.07315,3000000.0
2008-09-12 07:56:00,1.07305,1.07315,1.07305,1.07315,25800000.0
2008-09-12 07:57:00,1.07315,1.07315,1.0731,1.07315,16000000.0
2008-09-12 07:58:00,1.0731,1.0733,1.0731,1.0733,9100000.0
2008-09-12 07:59:00,1.07325,1.0733,1.0732,1.0733,12200000.0
2008-09-12 08:00:00,1.0733,1.07335,1.0732,1.07335,45100000.0
2008-09-12 08:01:00,1.0732,1.0734,1.0732,1.0734,12300000.0
2008-09-12 08:02:00,1.0733,1.0734,1.0733,1.0733,15500000.0
2008-09-12 08:03:00,1.0734,1.0734,1.07325,1.0733,12000000.0
2008-09-12 08:04:00,1.0733,1.0733,1.07325,1.07325,5100000.0
2008-09-12 08:05:00,1.0733,1.0741,1.0733,1.074,223400000.0
2008-09-12 08:06:00,1.074,1.0741,1.0737,1.0737,130500000.0
2008-09-12 08:07:00,1.0737,1.0737,1.0736,1.0736,66000000.0
2008-09-12 08:08:00,1.0736,1.0737,1.0735,1.07355,63600000.0
2008-09-12 08:09:00,1.07355,1.0736,1.07355,1.07355,17200000.0
2008-09-12 08:10:00,1.07365,1.0743,1.07365,1.0743,14100000.0
2008-09-12 08:11:00,1.0743,1.0743,1.07315,1.07335,104200000.0
2008-09-12 08:12:00,1.07345,1.0736,1.07345,1.0736,40300000.0
2008-09-12 08:13:00,1.0736,1.0736,1.0736,1.0736,8300000.0
2008-09-12 08:14:00,1.0736,1.0736,1.0736,1.0736,8300000.0
2008-09-12 08:15:00,1.0736,1.0736,1.0736,1.0736,3600000.0
2008-09-12 08:16:00,1.0736,1.0736,1.0736,1.0736,4700000.0
2008-09-12 08:17:00,1.0736,1.0736,1.07315,1.0734,70800000.0
2008-09-12 08:18:00,1.0734,1.0735,1.0734,1.0735,20000000.0
2008-09-12 08:19:00,1.0735,1.0735,1.0735,1.0735,14100000.0
2008-09-12 08:20:00,1.0735,1.07355,1.0735,1.0735,14500000.0
2008-09-12 08:21:00,1.0735,1.0736,1.0735,1.0736,8700000.0
2008-09-12 08:22:00,1.0735,1.0737,1.0732,1.0732,97000000.0
2008-09-12 08:23:00,1.0732,1.0737,1.0732,1.0737,45600000.0
2008-09-12 08:24:00,1.0737,1.0737,1.0727,1.0732,131100000.0
2008-09-12 08:25:00,1.0732,1.0733,1.0731,1.0733,38900000.0
2008-09-12 08:26:00,1.0732,1.07365,1.0732,1.07365,17700000.0
2008-09-12 08:27:00,1.0737,1.0737,1.07315,1.07325,37800000.0
2008-09-12 08:28:00,1.0733,1.0734,1.07305,1.0731,39300000.0
2008-09-12 08:29:00,1.0731,1.0732,1.073,1.0731,13000000.0
2008-09-12 08:30:00,1.0731,1.0731,1.0728,1.0728,22400000.0
2008-09-12 08:31:00,1.0728,1.0729,1.07265,1.0729,59100000.0
2008-09-12 08:32:00,1.0729,1.0729,1.0726,1.0727,99700000.0
2008-09-12 08:33:00,1.0727,1.0727,1.0726,1.0727,59400000.0
2008-09-12 08:34:00,1.0727,1.07315,1.07245,1.07295,94500000.0
2008-09-12 08:35:00,1.0729,1.07305,1.0726,1.0726,66900000.0
2008-09-12 08:36:00,1.0726,1.07275,1.0724,1.0726,110500000.0
2008-09-12 08:37:00,1.0726,1.0726,1.0724,1.0725,27500000.0
2008-09-12 08:38:00,1.0725,1.0725,1.0723,1.0725,36100000.0
2008-09-12 08:39:00,1.0724,1.0724,1.07185,1.072,81600000.0
2008-09-12 08:40:00,1.072,1.0721,1.07165,1.07165,121500000.0
2008-09-12 08:41:00,1.0717,1.0717,1.07165,1.07165,6600000.0
2008-09-12 08:42:00,1.07165,1.07165,1.07145,1.0715,20000000.0
2008-09-12 08:43:00,1.0715,1.07155,1.07145,1.07155,31500000.0
2008-09-12 08:44:00,1.0716,1.0716,1.07095,1.071,245700000.0
2008-09-12 08:45:00,1.071,1.0711,1.071,1.071,266800002.0
2008-09-12 08:46:00,1.071,1.0713,1.0705,1.0708,128700000.0
2008-09-12 08:47:00,1.0708,1.0712,1.0708,1.0708,114300000.0
2008-09-12 08:48:00,1.0708,1.0709,1.0702,1.0709,200900000.0
2008-09-12 08:49:00,1.0709,1.0721,1.0709,1.0717,274600000.0
2008-09-12 08:50:00,1.0717,1.0717,1.071,1.0717,114500000.0
2008-09-12 08:51:00,1.0718,1.0719,1.0716,1.0716,91700000.0
2008-09-12 08:52:00,1.0716,1.0717,1.0712,1.0715,35700000.0
2008-09-12 08:53:00,1.0715,1.0717,1.0715,1.0716,19700000.0
2008-09-12 08:54:00,1.0717,1.0719,1.07155,1.0717,54400000.0
2008-09-12 08:55:00,1.0717,1.072,1.0716,1.0717,60100000.0
2008-09-12 08:56:00,1.0715,1.0716,1.0715,1.07155,24600000.0
2008-09-12 08:57:00,1.0716,1.0716,1.0716,1.0716,1000000.0
2008-09-12 08:58:00,1.0715,1.07165,1.0714,1.0714,28700000.0
2008-09-12 08:59:00,1.0713,1.0713,1.0708,1.0708,57100000.0
2008-09-12 09:00:00,1.0708,1.0711,1.07065,1.0711,75800000.0
2008-09-12 09:01:00,1.07085,1.071,1.0707,1.0707,31400000.0
2008-09-12 09:02:00,1.0707,1.0707,1.07035,1.0704,23700000.0
2008-09-12 09:03:00,1.0703,1.07065,1.0701,1.0702,124400000.0
2008-09-12 09:04:00,1.07015,1.0702,1.06845,1.06845,308400000.0
2008-09-12 09:05:00,1.0685,1.0688,1.0685,1.0686,81200000.0
2008-09-12 09:06:00,1.0686,1.0689,1.0686,1.0689,81900000.0
2008-09-12 09:07:00,1.0689,1.069,1.0688,1.0689,72800000.0
2008-09-12 09:08:00,1.0689,1.0693,1.0689,1.06905,29400000.0
2008-09-12 09:09:00,1.0691,1.0692,1.0686,1.0686,114500000.0
2008-09-12 09:10:00,1.0686,1.0686,1.0681,1.0684,100800000.0
2008-09-12 09:11:00,1.0684,1.0684,1.0681,1.0681,149100000.0
2008-09-12 09:12:00,1.0681,1.0684,1.06785,1.0684,76500000.0
2008-09-12 09:13:00,1.0684,1.06845,1.0682,1.0683,48200000.0
2008-09-12 09:14:00,1.06825,1.0685,1.0682,1.0685,44500000.0
2008-09-12 09:15:00,1.0685,1.0687,1.06835,1.0684,156800000.0
2008-09-12 09:16:00,1.0684,1.0687,1.06815,1.06845,147800000.0
2008-09-12 09:17:00,1.0685,1.0687,1.0682,1.0686,99800000.0
2008-09-12 09:18:00,1.0685,1.0687,1.06845,1.0687,44600000.0
2008-09-12 09:19:00,1.0687,1.06875,1.06855,1.0687,141700000.0
2008-09-12 09:20:00,1.0687,1.06915,1.0687,1.0688,77700000.0
2008-09-12 09:21:00,1.0688,1.07005,1.0688,1.0695,341200000.0
2008-09-12 09:22:00,1.06965,1.07,1.0695,1.0699,146300001.0
2008-09-12 09:23:00,1.07,1.07,1.06925,1.06975,125000000.0
2008-09-12 09:24:00,1.0697,1.0697,1.0694,1.0695,53800000.0
2008-09-12 09:25:00,1.0693,1.0694,1.0693,1.0694,45300000.0
2008-09-12 09:26:00,1.0694,1.0694,1.0686,1.0686,135700000.0
2008-09-12 09:27:00,1.0688,1.0693,1.0686,1.0692,347200000.0
2008-09-12 09:28:00,1.06915,1.06915,1.06885,1.069,25100000.0
2008-09-12 09:29:00,1.0689,1.06915,1.0688,1.069,81000000.0
2008-09-12 09:30:00,1.0691,1.0691,1.06885,1.069,19200000.0
2008-09-12 09:31:00,1.069,1.0691,1.0688,1.0691,29700000.0
2008-09-12 09:32:00,1.0691,1.06935,1.069,1.06935,60200000.0
2008-09-12 09:33:00,1.06935,1.0698,1.0693,1.0698,98300000.0
2008-09-12 09:34:00,1.0698,1.0698,1.0697,1.0698,31300000.0
2008-09-12 09:35:00,1.0698,1.07,1.0698,1.07,43500000.0
2008-09-12 09:36:00,1.07,1.07,1.07,1.07,28300000.0
2008-09-12 09:37:00,1.0701,1.0706,1.0701,1.0706,83300000.0
2008-09-12 09:38:00,1.0706,1.0708,1.0705,1.0706,68400000.0
2008-09-12 09:39:00,1.0706,1.0706,1.0702,1.0702,159000000.0
2008-09-12 09:40:00,1.0702,1.0702,1.0699,1.0699,162800000.0
2008-09-12 09:41:00,1.0699,1.07,1.06965,1.06965,50600000.0
2008-09-12 09:42:00,1.0697,1.0699,1.06945,1.0695,25000000.0
2008-09-12 09:43:00,1.0694,1.0696,1.0694,1.0695,52200000.0
2008-09-12 09:44:00,1.0696,1.0702,1.0695,1.0701,105500000.0
2008-09-12 09:45:00,1.0699,1.0701,1.0699,1.0701,27500000.0
2008-09-12 09:46:00,1.0701,1.0701,1.0697,1.0698,64600000.0
2008-09-12 09:47:00,1.0698,1.0698,1.0694,1.0694,41300000.0
2008-09-12 09:48:00,1.0693,1.0694,1.0693,1.0693,11500000.0
2008-09-12 09:49:00,1.0693,1.0697,1.0693,1.0697,53400000.0
2008-09-12 09:50:00,1.0697,1.0697,1.0697,1.0697,11000000.0
2008-09-12 09:51:00,1.06975,1.0699,1.06975,1.0698,9300000.0
2008-09-12 09:52:00,1.0699,1.07,1.0699,1.0699,57600000.0
2008-09-12 09:53:00,1.0699,1.0699,1.0699,1.0699,30500000.0
2008-09-12 09:54:00,1.0699,1.0706,1.0699,1.07025,604100000.0
2008-09-12 09:55:00,1.0702,1.0705,1.07015,1.0703,209900000.0
2008-09-12 09:56:00,1.0703,1.0705,1.0703,1.0705,48100000.0
2008-09-12 09:57:00,1.0705,1.0706,1.0705,1.0706,29900000.0
2008-09-12 09:58:00,1.0707,1.0707,1.0706,1.0706,31100000.0
2008-09-12 09:59:00,1.0706,1.0707,1.07015,1.07015,30400000.0
2008-09-12 10:00:00,1.07035,1.0705,1.0702,1.0702,79500000.0
2008-09-12 10:01:00,1.0701,1.0701,1.0697,1.0697,35700000.0
2008-09-12 10:02:00,1.0698,1.0698,1.0698,1.0698,3000000.0
2008-09-12 10:03:00,1.06961,1.06976,1.06942,1.06942,208700000.0
2008-09-12 10:04:00,1.0699,1.0699,1.0696,1.0697,15000000.0
2008-09-12 10:05:00,1.0697,1.0697,1.0694,1.0694,17400000.0
2008-09-12 10:06:00,1.0695,1.0696,1.0695,1.0696,5000000.0
2008-09-12 10:07:00,1.0695,1.0697,1.0695,1.0697,17400000.0
2008-09-12 10:08:00,1.06985,1.07,1.0698,1.07,13400000.0
2008-09-12 10:09:00,1.07,1.0701,1.0698,1.0699,68500000.0
2008-09-12 10:10:00,1.0699,1.0699,1.0692,1.0693,326700000.0
2008-09-12 10:11:00,1.0694,1.0694,1.0691,1.0691,131200000.0
2008-09-12 10:12:00,1.0691,1.0691,1.0687,1.0687,100400000.0
2008-09-12 10:13:00,1.0687,1.0687,1.0682,1.06835,104700000.0
2008-09-12 10:14:00,1.0684,1.0684,1.068,1.068,46600000.0
2008-09-12 10:15:00,1.0681,1.0683,1.0681,1.0683,54000000.0
2008-09-12 10:16:00,1.0682,1.06855,1.0682,1.0682,88699998.0
2008-09-12 10:17:00,1.0682,1.0684,1.0679,1.0684,175200001.0
2008-09-12 10:18:00,1.0684,1.0686,1.0684,1.0685,75800000.0
2008-09-12 10:19:00,1.0685,1.0686,1.0685,1.0685,17000000.0
2008-09-12 10:20:00,1.0686,1.0686,1.0685,1.0685,20500000.0
2008-09-12 10:21:00,1.0684,1.0684,1.06805,1.0682,24100000.0
2008-09-12 10:22:00,1.0682,1.06835,1.068,1.068,62000000.0
2008-09-12 10:23:00,1.068,1.068,1.0678,1.0679,75700000.0
2008-09-12 10:24:00,1.0678,1.0679,1.0678,1.0679,92400000.0
2008-09-12 10:25:00,1.0679,1.0683,1.0677,1.0682,112900000.0
2008-09-12 10:26:00,1.0682,1.0684,1.0679,1.0679,348700000.0
2008-09-12 10:27:00,1.0679,1.0682,1.0677,1.06785,365100002.0
2008-09-12 10:28:00,1.06785,1.068,1.0677,1.0678,97500000.0
2008-09-12 10:29:00,1.0677,1.06775,1.0675,1.0676,117200000.0
2008-09-12 10:30:00,1.0676,1.0676,1.06745,1.06745,30400000.0
2008-09-12 10:31:00,1.06745,1.0676,1.06745,1.0675,40100000.0
2008-09-12 10:32:00,1.0676,1.0676,1.0675,1.0676,31500000.0
2008-09-12 10:33:00,1.0675,1.06785,1.0675,1.0676,84800000.0
2008-09-12 10:34:00,1.0676,1.0677,1.0676,1.0677,25100000.0
2008-09-12 10:35:00,1.0676,1.0678,1.06745,1.06755,32800000.0
2008-09-12 10:36:00,1.06775,1.0679,1.06755,1.0677,24000000.0
2008-09-12 10:37:00,1.0677,1.0678,1.0676,1.0678,47100000.0
2008-09-12 10:38:00,1.0678,1.068,1.0677,1.068,27300000.0
2008-09-12 10:39:00,1.0679,1.068,1.06775,1.068,56800000.0
2008-09-12 10:40:00,1.0679,1.068,1.06775,1.0678,63500000.0
2008-09-12 10:41:00,1.0678,1.0679,1.0677,1.0677,46600000.0
2008-09-12 10:42:00,1.0677,1.0677,1.06745,1.06745,15100000.0
2008-09-12 10:43:00,1.0676,1.0676,1.0675,1.0675,19400000.0
2008-09-12 10:44:00,1.0675,1.0677,1.0674,1.0676,67700000.0
2008-09-12 10:45:00,1.0675,1.0675,1.0665,1.0665,236300000.0
2008-09-12 10:46:00,1.0666,1.0667,1.0665,1.0666,183800000.0
2008-09-12 10:47:00,1.0665,1.0668,1.0665,1.0668,301000000.0
2008-09-12 10:48:00,1.0668,1.067,1.0668,1.0669,105500000.0
2008-09-12 10:49:00,1.0669,1.067,1.06665,1.06665,95200000.0
2008-09-12 10:50:00,1.0666,1.0668,1.0665,1.0668,113400000.0
2008-09-12 10:51:00,1.0668,1.0668,1.06655,1.0666,116300000.0
2008-09-12 10:52:00,1.0665,1.0666,1.06625,1.0666,46300000.0
2008-09-12 10:53:00,1.0666,1.0669,1.0666,1.0668,91600000.0
2008-09-12 10:54:00,1.0668,1.0668,1.06675,1.06675,130100000.0
2008-09-12 10:55:00,1.06685,1.067,1.06685,1.067,72300000.0
2008-09-12 10:56:00,1.067,1.0673,1.067,1.0672,138200000.0
2008-09-12 10:57:00,1.0673,1.0673,1.0671,1.0671,67200000.0
2008-09-12 10:58:00,1.0671,1.0671,1.0667,1.0669,116900000.0
2008-09-12 10:59:00,1.0669,1.0671,1.0669,1.0669,139300000.0
2008-09-12 11:00:00,1.0668,1.0675,1.0668,1.0675,352900002.0
2008-09-12 11:01:00,1.0675,1.0676,1.0675,1.0676,65200000.0
2008-09-12 11:02:00,1.0676,1.0676,1.0672,1.0673,93800000.0
2008-09-12 11:03:00,1.0673,1.0675,1.0673,1.0673,30600000.0
2008-09-12 11:04:00,1.0673,1.0674,1.06715,1.0672,61200000.0
2008-09-12 11:05:00,1.0673,1.0675,1.06725,1.0673,96200000.0
2008-09-12 11:06:00,1.0672,1.0672,1.0671,1.0672,26800000.0
2008-09-12 11:07:00,1.0672,1.0672,1.0671,1.0671,193900000.0
2008-09-12 11:08:00,1.0671,1.0673,1.067,1.0671,64600000.0
2008-09-12 11:09:00,1.0671,1.068,1.06665,1.0679,199200000.0
2008-09-12 11:10:00,1.0679,1.0681,1.0679,1.068,101800000.0
2008-09-12 11:11:00,1.068,1.068,1.068,1.068,76800000.0
2008-09-12 11:12:00,1.068,1.068,1.0679,1.068,130000000.0
2008-09-12 11:13:00,1.0679,1.068,1.0675,1.0676,341899999.0
2008-09-12 11:14:00,1.0676,1.0677,1.0675,1.0677,84500000.0
2008-09-12 11:15:00,1.0677,1.0679,1.06745,1.0679,110900000.0
2008-09-12 11:16:00,1.0679,1.068,1.0673,1.0673,123500000.0
2008-09-12 11:17:00,1.0674,1.0674,1.06695,1.0674,162000000.0
2008-09-12 11:18:00,1.0674,1.0676,1.0674,1.0676,48700000.0
2008-09-12 11:19:00,1.0676,1.0681,1.0676,1.0681,148400000.0
2008-09-12 11:20:00,1.0681,1.0682,1.0681,1.0681,200100000.0
2008-09-12 11:21:00,1.0681,1.0681,1.06805,1.06805,14700000.0
2008-09-12 11:22:00,1.06805,1.0681,1.068,1.0681,136200000.0
2008-09-12 11:23:00,1.0681,1.0687,1.0681,1.0687,172800000.0
2008-09-12 11:24:00,1.0687,1.06925,1.0685,1.0685,126600000.0
2008-09-12 11:25:00,1.0685,1.0685,1.06705,1.06815,380700000.0
2008-09-12 11:26:00,1.0682,1.06825,1.06795,1.0682,162900000.0
2008-09-12 11:27:00,1.06825,1.06825,1.0681,1.0681,55200000.0
2008-09-12 11:28:00,1.0681,1.0685,1.06805,1.0685,237000000.0
2008-09-12 11:29:00,1.06855,1.0687,1.0685,1.0687,70400000.0
2008-09-12 11:30:00,1.06875,1.06875,1.0681,1.0683,224000001.0
2008-09-12 11:31:00,1.0683,1.06835,1.0683,1.06835,68800000.0
2008-09-12 11:32:00,1.06835,1.0684,1.0683,1.06835,185200000.0
2008-09-12 11:33:00,1.06835,1.06835,1.06835,1.06835,22500000.0
2008-09-12 11:34:00,1.06835,1.0686,1.06835,1.0686,111000000.0
2008-09-12 11:35:00,1.0686,1.0687,1.0686,1.0687,21800000.0
2008-09-12 11:36:00,1.0688,1.0692,1.0688,1.069,240900000.0
2008-09-12 11:37:00,1.0689,1.0691,1.06855,1.06855,1127299996.0
2008-09-12 11:38:00,1.06855,1.06865,1.06855,1.0686,345099998.0
2008-09-12 11:39:00,1.0686,1.0687,1.0686,1.0686,146400000.0
2008-09-12 11:40:00,1.0686,1.0688,1.0686,1.0688,127000000.0
2008-09-12 11:41:00,1.0688,1.0688,1.0684,1.0687,169600000.0
2008-09-12 11:42:00,1.0687,1.0687,1.0686,1.0686,115300000.0
2008-09-12 11:43:00,1.0686,1.0687,1.0686,1.0686,111700000.0
2008-09-12 11:44:00,1.0686,1.0687,1.0686,1.0686,158500000.0
2008-09-12 11:45:00,1.0686,1.0686,1.0686,1.0686,10000000.0
2008-09-12 11:46:00,1.06865,1.0687,1.0686,1.0686,35700000.0
2008-09-12 11:47:00,1.0686,1.0686,1.0685,1.0685,76300000.0
2008-09-12 11:48:00,1.0685,1.0686,1.0684,1.0686,72000000.0
2008-09-12 11:49:00,1.0686,1.0686,1.0685,1.0686,91300000.0
2008-09-12 11:50:00,1.0686,1.0686,1.0684,1.0684,98000000.0
2008-09-12 11:51:00,1.0684,1.0684,1.0684,1.0684,18900000.0
2008-09-12 11:52:00,1.0684,1.0684,1.0682,1.0682,127700000.0
2008-09-12 11:53:00,1.0682,1.0684,1.0682,1.0684,39100000.0
2008-09-12 11:54:00,1.0684,1.0684,1.0684,1.0684,9000000.0
2008-09-12 11:55:00,1.0684,1.0684,1.0683,1.0683,12900000.0
2008-09-12 11:56:00,1.0683,1.0684,1.0683,1.0684,38200000.0
2008-09-12 11:57:00,1.0685,1.06885,1.0684,1.06885,249600000.0
2008-09-12 11:58:00,1.06885,1.06935,1.0688,1.0691,132600000.0
2008-09-12 11:59:00,1.069,1.069,1.0689,1.0689,6000000.0
2008-09-12 12:00:00,1.069,1.0699,1.069,1.0698,172300001.0
2008-09-12 12:01:00,1.0698,1.0698,1.0692,1.0697,216899999.0
2008-09-12 12:02:00,1.0697,1.0697,1.06945,1.0695,44300000.0
2008-09-12 12:03:00,1.0695,1.0697,1.06925,1.0695,253400000.0
2008-09-12 12:04:00,1.06955,1.0698,1.0695,1.0695,318900001.0
2008-09-12 12:05:00,1.0695,1.0697,1.0695,1.0697,205400000.0
2008-09-12 12:06:00,1.0697,1.0697,1.0697,1.0697,1000000.0
2008-09-12 12:07:00,1.0697,1.0697,1.0697,1.0697,5000000.0
2008-09-12 12:08:00,1.0697,1.0699,1.06965,1.0699,89400000.0
2008-09-12 12:09:00,1.0699,1.0699,1.0693,1.0693,144900000.0
2008-09-12 12:10:00,1.0693,1.0695,1.0693,1.0694,123000000.0
2008-09-12 12:11:00,1.0694,1.06945,1.0693,1.06945,51700000.0
2008-09-12 12:12:00,1.06945,1.06945,1.06945,1.06945,1000000.0
2008-09-12 12:13:00,1.0696,1.0696,1.06935,1.06945,24200000.0
2008-09-12 12:14:00,1.0694,1.06945,1.0693,1.06945,91700000.0
2008-09-12 12:15:00,1.06945,1.06945,1.06945,1.06945,2000000.0
2008-09-12 12:16:00,1.06945,1.0699,1.06945,1.0695,44200000.0
2008-09-12 12:17:00,1.0696,1.0698,1.06955,1.0698,319400004.0
2008-09-12 12:18:00,1.06985,1.06995,1.0698,1.06995,88100000.0
2008-09-12 12:19:00,1.06995,1.0703,1.06995,1.0703,64200000.0
2008-09-12 12:20:00,1.0704,1.0711,1.07035,1.07105,161000000.0
2008-09-12 12:21:00,1.07105,1.07105,1.0709,1.071,83500000.0
2008-09-12 12:22:00,1.071,1.071,1.06995,1.0701,201100000.0
2008-09-12 12:23:00,1.07025,1.0705,1.07015,1.0702,156400000.0
2008-09-12 12:24:00,1.0701,1.0703,1.0698,1.07,311600000.0
2008-09-12 12:25:00,1.07,1.0705,1.07,1.0705,142500000.0
2008-09-12 12:26:00,1.0705,1.0705,1.07045,1.07045,10100000.0
2008-09-12 12:27:00,1.07055,1.07105,1.07055,1.071,109200000.0
2008-09-12 12:28:00,1.071,1.0711,1.07075,1.0708,190000001.0
2008-09-12 12:29:00,1.0708,1.0708,1.0706,1.0707,78800000.0
2008-09-12 12:30:00,1.0706,1.0707,1.0706,1.0707,8300000.0
2008-09-12 12:31:00,1.0707,1.0707,1.0707,1.0707,14000000.0
2008-09-12 12:32:00,1.0707,1.0707,1.0707,1.0707,18000000.0
2008-09-12 12:33:00,1.0707,1.0707,1.0705,1.0705,62600000.0
2008-09-12 12:34:00,1.0705,1.0706,1.0703,1.0704,319600000.0
2008-09-12 12:35:00,1.0704,1.07045,1.0702,1.0702,65800000.0
2008-09-12 12:36:00,1.0702,1.0704,1.07005,1.0704,93200000.0
2008-09-12 12:37:00,1.0704,1.0704,1.07025,1.07025,94100000.0
2008-09-12 12:38:00,1.07025,1.0705,1.0702,1.0702,81300000.0
2008-09-12 12:39:00,1.0703,1.0707,1.07025,1.0706,174600000.0
2008-09-12 12:40:00,1.07055,1.0713,1.07055,1.0707,125700000.0
2008-09-12 12:41:00,1.07075,1.071,1.07065,1.07085,143500000.0
2008-09-12 12:42:00,1.07085,1.0715,1.07075,1.0708,146500000.0
2008-09-12 12:43:00,1.0708,1.071,1.07075,1.07075,139300000.0
2008-09-12 12:44:00,1.0708,1.07085,1.0708,1.0708,47800000.0
2008-09-12 12:45:00,1.0708,1.07105,1.07075,1.071,192400000.0
2008-09-12 12:46:00,1.07115,1.07115,1.0711,1.07115,13400000.0
2008-09-12 12:47:00,1.0712,1.0714,1.07115,1.0714,129600000.0
2008-09-12 12:48:00,1.0714,1.0714,1.071,1.07105,93500000.0
2008-09-12 12:49:00,1.07105,1.07105,1.071,1.071,51600000.0
2008-09-12 12:50:00,1.07105,1.07105,1.071,1.071,53000000.0
2008-09-12 12:51:00,1.07095,1.071,1.0708,1.071,67500000.0
2008-09-12 12:52:00,1.07105,1.0711,1.07105,1.0711,37900000.0
2008-09-12 12:53:00,1.0711,1.0711,1.071,1.07105,74800000.0
2008-09-12 12:54:00,1.07105,1.0711,1.07105,1.0711,30200000.0
2008-09-12 12:55:00,1.0711,1.0711,1.071,1.0711,109000000.0
2008-09-12 12:56:00,1.07105,1.07135,1.07105,1.07135,86300000.0
2008-09-12 12:57:00,1.07135,1.07135,1.07135,1.07135,13000000.0
2008-09-12 12:58:00,1.07135,1.07175,1.0713,1.0717,156700000.0
2008-09-12 12:59:00,1.07175,1.07175,1.07105,1.07105,465299996.0
2008-09-12 13:00:00,1.071,1.0714,1.071,1.0714,172800000.0
2008-09-12 13:01:00,1.0714,1.0714,1.0709,1.0712,98500000.0
2008-09-12 13:02:00,1.07125,1.07125,1.0712,1.0712,40200000.0
2008-09-12 13:03:00,1.07115,1.07115,1.07095,1.0711,88300000.0
2008-09-12 13:04:00,1.0711,1.0712,1.071,1.071,90500000.0
2008-09-12 13:05:00,1.071,1.07115,1.07095,1.07095,212100000.0
2008-09-12 13:06:00,1.07105,1.07115,1.071,1.071,152200000.0
2008-09-12 13:07:00,1.071,1.071,1.07085,1.0709,135200000.0
2008-09-12 13:08:00,1.0709,1.071,1.0709,1.07095,79400000.0
2008-09-12 13:09:00,1.07095,1.071,1.0709,1.071,85800000.0
2008-09-12 13:10:00,1.071,1.071,1.071,1.071,5000000.0
2008-09-12 13:11:00,1.071,1.071,1.0709,1.0709,228700000.0
2008-09-12 13:12:00,1.0709,1.071,1.0709,1.0709,22300000.0
2008-09-12 13:13:00,1.0709,1.071,1.0708,1.0709,62100000.0
2008-09-12 13:14:00,1.071,1.071,1.0709,1.071,62200000.0
2008-09-12 13:15:00,1.07095,1.0714,1.07095,1.07105,143800000.0
2008-09-12 13:16:00,1.07105,1.07115,1.0709,1.0709,147000000.0
2008-09-12 13:17:00,1.07095,1.0711,1.07095,1.071,97000000.0
2008-09-12 13:18:00,1.0711,1.0712,1.071,1.07105,50500000.0
2008-09-12 13:19:00,1.07105,1.0711,1.071,1.0711,31800000.0
2008-09-12 13:20:00,1.0712,1.0715,1.0712,1.0713,130400000.0
2008-09-12 13:21:00,1.0714,1.0714,1.0714,1.0714,86300000.0
2008-09-12 13:22:00,1.0714,1.0714,1.0711,1.0711,55200000.0
2008-09-12 13:23:00,1.0711,1.0711,1.0711,1.0711,3900000.0
2008-09-12 13:24:00,1.0712,1.0712,1.0712,1.0712,16300000.0
2008-09-12 13:25:00,1.0711,1.0711,1.0711,1.0711,50400000.0
2008-09-12 13:26:00,1.0711,1.0711,1.0711,1.0711,14500000.0
2008-09-12 13:27:00,1.0711,1.0711,1.0709,1.0709,89000000.0
2008-09-12 13:28:00,1.0709,1.0709,1.0708,1.0708,107600000.0
2008-09-12 13:29:00,1.0707,1.0708,1.0707,1.0707,91700000.0
2008-09-12 13:30:00,1.0707,1.0707,1.07015,1.0703,318300000.0
2008-09-12 13:31:00,1.0704,1.0706,1.0704,1.0706,17200000.0
2008-09-12 13:32:00,1.0706,1.0707,1.0706,1.0706,22000000.0
2008-09-12 13:33:00,1.0706,1.0707,1.0705,1.0705,63100000.0
2008-09-12 13:34:00,1.07065,1.07085,1.07065,1.07065,138900000.0
2008-09-12 13:35:00,1.0707,1.0709,1.0707,1.0708,33100000.0
2008-09-12 13:36:00,1.0708,1.07125,1.0708,1.07125,114500000.0
2008-09-12 13:37:00,1.0713,1.0714,1.0713,1.0713,38200000.0
2008-09-12 13:38:00,1.0713,1.0715,1.0713,1.07145,62400000.0
2008-09-12 13:39:00,1.07145,1.0717,1.0709,1.0717,197900000.0
2008-09-12 13:40:00,1.0717,1.0722,1.0716,1.072,305900000.0
2008-09-12 13:41:00,1.072,1.072,1.07165,1.0717,284200000.0
2008-09-12 13:42:00,1.0715,1.0715,1.07085,1.071,227000000.0
2008-09-12 13:43:00,1.071,1.0711,1.0705,1.0709,159000000.0
2008-09-12 13:44:00,1.0709,1.07105,1.0709,1.071,174700002.0
2008-09-12 13:45:00,1.071,1.07115,1.07095,1.0711,131300000.0
2008-09-12 13:46:00,1.07115,1.0713,1.07115,1.0713,38400000.0
2008-09-12 13:47:00,1.0713,1.0713,1.0711,1.0711,170600000.0
2008-09-12 13:48:00,1.0711,1.07115,1.0709,1.0711,88200000.0
2008-09-12 13:49:00,1.0711,1.0712,1.0711,1.0712,14400000.0
2008-09-12 13:50:00,1.0712,1.0712,1.0707,1.0709,187000000.0
2008-09-12 13:51:00,1.0709,1.0709,1.0708,1.0709,55800000.0
2008-09-12 13:52:00,1.0709,1.0709,1.0708,1.0709,69000000.0
2008-09-12 13:53:00,1.0709,1.0711,1.0708,1.0711,104000000.0
2008-09-12 13:54:00,1.0711,1.0711,1.0709,1.0709,109900000.0
2008-09-12 13:55:00,1.0709,1.0709,1.0709,1.0709,11600000.0
2008-09-12 13:56:00,1.0709,1.0709,1.0709,1.0709,11300000.0
2008-09-12 13:57:00,1.0709,1.0709,1.0707,1.0708,70100000.0
2008-09-12 13:58:00,1.0708,1.0708,1.07015,1.0702,206500000.0
2008-09-12 13:59:00,1.0702,1.0702,1.0699,1.07,158200000.0
2008-09-12 14:00:00,1.07,1.07,1.0697,1.0697,174200000.0
2008-09-12 14:01:00,1.0697,1.0702,1.0696,1.0699,138200000.0
2008-09-12 14:02:00,1.0699,1.0699,1.0699,1.0699,129800000.0
2008-09-12 14:03:00,1.0699,1.0699,1.0697,1.0697,129800000.0
2008-09-12 14:04:00,1.0697,1.0698,1.0685,1.06865,421400000.0
2008-09-12 14:05:00,1.0687,1.06895,1.0685,1.0685,415000000.0
2008-09-12 14:06:00,1.0685,1.0687,1.0685,1.0685,197800000.0
2008-09-12 14:07:00,1.0685,1.0687,1.0685,1.06865,691900000.0
2008-09-12 14:08:00,1.06865,1.069,1.0686,1.0688,852200001.0
2008-09-12 14:09:00,1.06875,1.06905,1.06865,1.06865,422700000.0
2008-09-12 14:10:00,1.0687,1.0687,1.06845,1.0685,411800000.0
2008-09-12 14:11:00,1.0685,1.0685,1.06825,1.0684,337200000.0
2008-09-12 14:12:00,1.0684,1.0686,1.0683,1.0684,426200000.0
2008-09-12 14:13:00,1.0684,1.0685,1.0681,1.0684,344100000.0
2008-09-12 14:14:00,1.06835,1.06865,1.06835,1.0686,289600000.0
2008-09-12 14:15:00,1.0686,1.0688,1.0686,1.0687,252300000.0
2008-09-12 14:16:00,1.0687,1.0689,1.0686,1.0686,407400000.0
2008-09-12 14:17:00,1.0686,1.0687,1.0686,1.0686,166800000.0
2008-09-12 14:18:00,1.0686,1.0688,1.0686,1.0688,202300000.0
2008-09-12 14:19:00,1.0688,1.0688,1.0686,1.0688,216100000.0
2008-09-12 14:20:00,1.0688,1.0694,1.0687,1.0694,483899999.0
2008-09-12 14:21:00,1.06945,1.06965,1.0692,1.0696,421600000.0
2008-09-12 14:22:00,1.0696,1.07,1.0695,1.0695,472000000.0
2008-09-12 14:23:00,1.0695,1.0695,1.069,1.06905,264900000.0
2008-09-12 14:24:00,1.06905,1.0694,1.06905,1.0691,416100000.0
2008-09-12 14:25:00,1.0692,1.0695,1.0691,1.0692,324600000.0
2008-09-12 14:26:00,1.0694,1.0694,1.06855,1.06855,285400000.0
2008-09-12 14:27:00,1.06855,1.0687,1.06825,1.0683,211000000.0
2008-09-12 14:28:00,1.0683,1.0685,1.06725,1.0676,257900000.0
2008-09-12 14:29:00,1.0676,1.0676,1.06665,1.0675,395900001.0
2008-09-12 14:30:00,1.0675,1.06775,1.0674,1.0676,214000000.0
2008-09-12 14:31:00,1.0676,1.06775,1.067,1.0671,350300000.0
2008-09-12 14:32:00,1.0672,1.0677,1.0672,1.0677,278400000.0
2008-09-12 14:33:00,1.0677,1.0679,1.0667,1.0679,485400000.0
2008-09-12 14:34:00,1.0679,1.068,1.06755,1.0677,237500000.0
2008-09-12 14:35:00,1.0677,1.068,1.0676,1.068,213500000.0
2008-09-12 14:36:00,1.068,1.0683,1.0679,1.0683,80800000.0
2008-09-12 14:37:00,1.0684,1.0687,1.0681,1.0686,214200000.0
2008-09-12 14:38:00,1.0685,1.0691,1.0685,1.06905,183300000.0
2008-09-12 14:39:00,1.069,1.0696,1.0689,1.0695,218200000.0
2008-09-12 14:40:00,1.0695,1.0698,1.0693,1.0696,227100000.0
2008-09-12 14:41:00,1.0696,1.0702,1.0696,1.0702,273700000.0
2008-09-12 14:42:00,1.0702,1.0702,1.0697,1.0697,112000000.0
2008-09-12 14:43:00,1.0698,1.0698,1.06935,1.0695,111500000.0
2008-09-12 14:44:00,1.06945,1.0697,1.0692,1.0694,97200000.0
2008-09-12 14:45:00,1.0694,1.0694,1.0688,1.0688,342500000.0
2008-09-12 14:46:00,1.0689,1.0689,1.06825,1.0686,213900000.0
2008-09-12 14:47:00,1.0686,1.0687,1.0683,1.0684,141100000.0
2008-09-12 14:48:00,1.0684,1.0684,1.0679,1.068,212200000.0
2008-09-12 14:49:00,1.068,1.068,1.0674,1.0677,252900000.0
2008-09-12 14:50:00,1.0677,1.0677,1.0669,1.06715,293900000.0
2008-09-12 14:51:00,1.0672,1.0675,1.06695,1.0671,153000000.0
2008-09-12 14:52:00,1.0671,1.06715,1.0669,1.067,100100000.0
2008-09-12 14:53:00,1.0671,1.0671,1.0669,1.067,111400000.0
2008-09-12 14:54:00,1.067,1.067,1.0665,1.0667,64300000.0
2008-09-12 14:55:00,1.0667,1.067,1.06645,1.0667,273300000.0
2008-09-12 14:56:00,1.06695,1.067,1.0665,1.06685,375800000.0
2008-09-12 14:57:00,1.06685,1.067,1.0665,1.0666,134700000.0
2008-09-12 14:58:00,1.0665,1.0666,1.066,1.0662,133300000.0
2008-09-12 14:59:00,1.0661,1.0661,1.0647,1.0648,434900000.0
2008-09-12 15:00:00,1.06475,1.065,1.0647,1.065,414600000.0
2008-09-12 15:01:00,1.065,1.0655,1.0648,1.06525,260300000.0
2008-09-12 15:02:00,1.0653,1.0657,1.0652,1.0657,298100000.0
2008-09-12 15:03:00,1.0657,1.06605,1.0651,1.0656,189800000.0
2008-09-12 15:04:00,1.0656,1.066,1.0655,1.066,255700000.0
2008-09-12 15:05:00,1.066,1.0665,1.0654,1.0656,287900000.0
2008-09-12 15:06:00,1.0656,1.066,1.0656,1.066,101700000.0
2008-09-12 15:07:00,1.066,1.06615,1.0658,1.0661,115700000.0
2008-09-12 15:08:00,1.0662,1.0665,1.0662,1.0663,87600000.0
2008-09-12 15:09:00,1.0663,1.0664,1.0661,1.0664,148900000.0
2008-09-12 15:10:00,1.0664,1.0665,1.0663,1.0665,69900000.0
2008-09-12 15:11:00,1.0664,1.0665,1.0664,1.0665,26000000.0
2008-09-12 15:12:00,1.0665,1.0666,1.0665,1.0665,8600000.0
2008-09-12 15:13:00,1.0665,1.0669,1.0665,1.0667,73500000.0
2008-09-12 15:14:00,1.0667,1.0667,1.0664,1.0667,129500000.0
2008-09-12 15:15:00,1.0667,1.0667,1.06655,1.0666,77800000.0
2008-09-12 15:16:00,1.0666,1.0667,1.0663,1.0663,101000000.0
2008-09-12 15:17:00,1.0663,1.0663,1.0663,1.0663,12600000.0
2008-09-12 15:18:00,1.0663,1.0663,1.0658,1.0658,165800000.0
2008-09-12 15:19:00,1.0658,1.0658,1.065,1.065,150800000.0
2008-09-12 15:20:00,1.0649,1.0652,1.0648,1.0652,181400000.0
2008-09-12 15:21:00,1.0652,1.0652,1.0648,1.0649,103500000.0
2008-09-12 15:22:00,1.0649,1.065,1.0648,1.0649,87300000.0
2008-09-12 15:23:00,1.0648,1.065,1.0648,1.0649,39500000.0
2008-09-12 15:24:00,1.0648,1.0648,1.06415,1.0643,244000000.0
2008-09-12 15:25:00,1.0643,1.0643,1.06395,1.0641,632700004.0
2008-09-12 15:26:00,1.0642,1.0642,1.064,1.0641,207099999.0
2008-09-12 15:27:00,1.0641,1.0641,1.0637,1.0638,170200000.0
2008-09-12 15:28:00,1.0638,1.0644,1.0638,1.0643,217300000.0
2008-09-12 15:29:00,1.0643,1.0648,1.0641,1.0644,129600000.0
2008-09-12 15:30:00,1.0643,1.06495,1.0643,1.0648,385300000.0
2008-09-12 15:31:00,1.0648,1.065,1.0647,1.0648,232799999.0
2008-09-12 15:32:00,1.06495,1.0655,1.0649,1.0652,207600000.0
2008-09-12 15:33:00,1.0652,1.0656,1.0647,1.0656,149400000.0
2008-09-12 15:34:00,1.0656,1.0656,1.0652,1.0655,100200000.0
2008-09-12 15:35:00,1.0656,1.0656,1.0645,1.0646,218400000.0
2008-09-12 15:36:00,1.0646,1.06485,1.0646,1.0647,117700000.0
2008-09-12 15:37:00,1.0647,1.0648,1.0647,1.0648,30700000.0
2008-09-12 15:38:00,1.0648,1.0648,1.0647,1.0647,64500000.0
2008-09-12 15:39:00,1.0647,1.0648,1.0645,1.0645,51900000.0
2008-09-12 15:40:00,1.0645,1.0648,1.0645,1.0647,165900001.0
2008-09-12 15:41:00,1.0647,1.0652,1.0647,1.0652,44000000.0
2008-09-12 15:42:00,1.0652,1.0654,1.06465,1.0654,113100000.0
2008-09-12 15:43:00,1.0654,1.0657,1.0653,1.0653,110900000.0
2008-09-12 15:44:00,1.0653,1.0656,1.0653,1.0654,76500000.0
2008-09-12 15:45:00,1.0654,1.0655,1.065,1.0652,175100000.0
2008-09-12 15:46:00,1.0652,1.0652,1.065,1.065,79600000.0
2008-09-12 15:47:00,1.0651,1.0652,1.0651,1.0652,79300000.0
2008-09-12 15:48:00,1.06525,1.0661,1.06525,1.0658,207300000.0
2008-09-12 15:49:00,1.0658,1.0659,1.0655,1.06585,70500000.0
2008-09-12 15:50:00,1.0659,1.0662,1.0658,1.066,144300000.0
2008-09-12 15:51:00,1.066,1.066,1.0658,1.0658,50400000.0
2008-09-12 15:52:00,1.0658,1.0663,1.0655,1.0662,182400000.0
2008-09-12 15:53:00,1.0662,1.0663,1.0658,1.0661,109800000.0
2008-09-12 15:54:00,1.0661,1.0663,1.0661,1.0662,295200000.0
2008-09-12 15:55:00,1.0663,1.0668,1.0663,1.0667,261400000.0
2008-09-12 15:56:00,1.0668,1.067,1.0666,1.0667,237300000.0
2008-09-12 15:57:00,1.0667,1.06725,1.0665,1.06725,103600000.0
2008-09-12 15:58:00,1.0672,1.0673,1.067,1.067,44100000.0
2008-09-12 15:59:00,1.067,1.0678,1.067,1.0676,49800000.0
2008-09-12 16:00:00,1.0676,1.068,1.06735,1.0676,321900000.0
2008-09-12 16:01:00,1.0676,1.0678,1.0674,1.0678,213200000.0
2008-09-12 16:02:00,1.0678,1.0678,1.0677,1.0677,88500000.0
2008-09-12 16:03:00,1.0677,1.0678,1.0676,1.0676,126000000.0
2008-09-12 16:04:00,1.0676,1.0676,1.06695,1.0671,87600000.0
2008-09-12 16:05:00,1.0671,1.06735,1.0671,1.0673,91200000.0
2008-09-12 16:06:00,1.0673,1.0676,1.0673,1.0676,69200000.0
2008-09-12 16:07:00,1.0676,1.0676,1.0673,1.0673,54700000.0
2008-09-12 16:08:00,1.0672,1.06755,1.0672,1.0675,128000000.0
2008-09-12 16:09:00,1.0675,1.0675,1.0668,1.0671,194300000.0
2008-09-12 16:10:00,1.067,1.067,1.0662,1.0662,145500000.0
2008-09-12 16:11:00,1.0662,1.0663,1.06605,1.0663,133300000.0
2008-09-12 16:12:00,1.0663,1.0669,1.0663,1.0665,129000000.0
2008-09-12 16:13:00,1.0665,1.0665,1.0662,1.0663,123400000.0
2008-09-12 16:14:00,1.0663,1.06635,1.06625,1.0663,28700000.0
2008-09-12 16:15:00,1.0663,1.0664,1.0661,1.0664,112700000.0
2008-09-12 16:16:00,1.0663,1.0663,1.06525,1.0657,346600000.0
2008-09-12 16:17:00,1.06575,1.0663,1.0657,1.0661,248700000.0
2008-09-12 16:18:00,1.066,1.066,1.0652,1.0653,127800000.0
2008-09-12 16:19:00,1.0653,1.0654,1.06495,1.065,199200000.0
2008-09-12 16:20:00,1.065,1.065,1.06455,1.0648,159100000.0
2008-09-12 16:21:00,1.0648,1.0649,1.0645,1.0645,111700000.0
2008-09-12 16:22:00,1.06465,1.0647,1.0645,1.0647,101300000.0
2008-09-12 16:23:00,1.0647,1.0648,1.0645,1.0647,156300000.0
2008-09-12 16:24:00,1.0647,1.06475,1.0645,1.0645,206400000.0
2008-09-12 16:25:00,1.0645,1.0645,1.06405,1.0641,226300000.0
2008-09-12 16:26:00,1.0641,1.06425,1.0638,1.0641,217200000.0
2008-09-12 16:27:00,1.0641,1.0642,1.0639,1.0641,259000000.0
2008-09-12 16:28:00,1.0642,1.0642,1.0632,1.0632,226400000.0
2008-09-12 16:29:00,1.0632,1.06335,1.0625,1.0628,316800000.0
2008-09-12 16:30:00,1.0628,1.0631,1.0626,1.0627,172500000.0
2008-09-12 16:31:00,1.0627,1.06325,1.06265,1.0632,454700000.0
2008-09-12 16:32:00,1.0632,1.0636,1.0632,1.06345,225200000.0
2008-09-12 16:33:00,1.0635,1.0639,1.06325,1.0637,310500000.0
2008-09-12 16:34:00,1.0637,1.0639,1.0636,1.06365,187100000.0
2008-09-12 16:35:00,1.0638,1.064,1.06325,1.064,199300000.0
2008-09-12 16:36:00,1.064,1.0643,1.0639,1.0643,192500000.0
2008-09-12 16:37:00,1.0643,1.0643,1.0641,1.0641,173000000.0
2008-09-12 16:38:00,1.0641,1.0642,1.0641,1.0642,39200000.0
2008-09-12 16:39:00,1.0641,1.0641,1.0639,1.064,90200000.0
2008-09-12 16:40:00,1.064,1.06415,1.0632,1.0634,87900000.0
2008-09-12 16:41:00,1.0634,1.0634,1.063,1.0632,226500000.0
2008-09-12 16:42:00,1.0632,1.06415,1.0631,1.064,207500000.0
2008-09-12 16:43:00,1.064,1.064,1.0637,1.0637,84900000.0
2008-09-12 16:44:00,1.0637,1.0638,1.0634,1.0635,89200000.0
2008-09-12 16:45:00,1.0635,1.0635,1.0631,1.0631,226300000.0
2008-09-12 16:46:00,1.0631,1.0632,1.0627,1.0628,348700000.0
2008-09-12 16:47:00,1.0628,1.0629,1.06215,1.06215,296200000.0
2008-09-12 16:48:00,1.0621,1.0621,1.06145,1.0615,201900000.0
2008-09-12 16:49:00,1.0615,1.06165,1.061,1.0612,140900000.0
2008-09-12 16:50:00,1.0612,1.0619,1.06105,1.0619,265300000.0
2008-09-12 16:51:00,1.0619,1.062,1.0618,1.0618,124000000.0
2008-09-12 16:52:00,1.06185,1.0621,1.06175,1.06205,180100000.0
2008-09-12 16:53:00,1.06215,1.0624,1.0617,1.0617,179200000.0
2008-09-12 16:54:00,1.0617,1.0622,1.0616,1.0618,273600000.0
2008-09-12 16:55:00,1.0618,1.0621,1.0615,1.062,214700000.0
2008-09-12 16:56:00,1.062,1.0624,1.0618,1.0624,216000000.0
2008-09-12 16:57:00,1.0624,1.06265,1.06195,1.0623,336300000.0
2008-09-12 16:58:00,1.0623,1.06265,1.06205,1.0621,281900000.0
2008-09-12 16:59:00,1.0621,1.06365,1.06205,1.06325,383800001.0
2008-09-12 17:00:00,1.06275,1.06335,1.0625,1.0627,324800000.0
2008-09-12 17:01:00,1.0628,1.06285,1.0621,1.06215,463800000.0
2008-09-12 17:02:00,1.0622,1.06225,1.06165,1.062,290400000.0
2008-09-12 17:03:00,1.062,1.062,1.0613,1.06195,178800000.0
2008-09-12 17:04:00,1.0619,1.0621,1.0619,1.062,102100000.0
2008-09-12 17:05:00,1.062,1.0621,1.0607,1.06115,252200000.0
2008-09-12 17:06:00,1.0611,1.0621,1.0611,1.0621,165400000.0
2008-09-12 17:07:00,1.06205,1.0623,1.06185,1.0623,67500000.0
2008-09-12 17:08:00,1.06225,1.06225,1.06145,1.0615,115600000.0
2008-09-12 17:09:00,1.0615,1.06155,1.06125,1.0613,334700000.0
2008-09-12 17:10:00,1.0612,1.06125,1.06095,1.0611,298200000.0
2008-09-12 17:11:00,1.0612,1.06195,1.06115,1.0617,302600000.0
2008-09-12 17:12:00,1.0617,1.0617,1.06115,1.06155,288800000.0
2008-09-12 17:13:00,1.06155,1.0617,1.0615,1.0616,87700000.0
2008-09-12 17:14:00,1.0616,1.0616,1.06105,1.0615,206400000.0
2008-09-12 17:15:00,1.0615,1.0615,1.06105,1.0611,257500000.0
2008-09-12 17:16:00,1.0611,1.0612,1.0606,1.0608,284200000.0
2008-09-12 17:17:00,1.0609,1.061,1.0606,1.0606,247500000.0
2008-09-12 17:18:00,1.06055,1.06055,1.0601,1.06035,518400000.0
2008-09-12 17:19:00,1.06035,1.061,1.0603,1.0606,310100000.0
2008-09-12 17:20:00,1.0606,1.0608,1.0606,1.0607,237900000.0
2008-09-12 17:21:00,1.0606,1.0607,1.0603,1.0603,221200000.0
2008-09-12 17:22:00,1.0603,1.0607,1.0602,1.06025,369000000.0
2008-09-12 17:23:00,1.06025,1.0607,1.06015,1.0603,436900000.0
2008-09-12 17:24:00,1.06025,1.0608,1.06025,1.0605,399300000.0
2008-09-12 17:25:00,1.0605,1.0606,1.0601,1.0602,461000000.0
2008-09-12 17:26:00,1.0602,1.06055,1.06015,1.0602,194300000.0
2008-09-12 17:27:00,1.0602,1.0602,1.05925,1.05955,309900000.0
2008-09-12 17:28:00,1.0596,1.0602,1.05925,1.0597,370300000.0
2008-09-12 17:29:00,1.0597,1.0598,1.0587,1.05875,343900000.0
2008-09-12 17:30:00,1.05875,1.0593,1.0587,1.05895,152600000.0
2008-09-12 17:31:00,1.05895,1.06015,1.05895,1.06015,327800000.0
2008-09-12 17:32:00,1.0601,1.06135,1.06,1.06105,485900000.0
2008-09-12 17:33:00,1.061,1.06105,1.0603,1.0606,556500000.0
2008-09-12 17:34:00,1.0606,1.0606,1.0601,1.0604,173500000.0
2008-09-12 17:35:00,1.0604,1.0606,1.0602,1.0604,283500000.0
2008-09-12 17:36:00,1.0604,1.0604,1.06015,1.0602,132000000.0
2008-09-12 17:37:00,1.0602,1.0608,1.06015,1.0607,203600000.0
2008-09-12 17:38:00,1.0607,1.0608,1.0607,1.0607,51200000.0
2008-09-12 17:39:00,1.06085,1.0612,1.0608,1.0612,279300000.0
2008-09-12 17:40:00,1.0612,1.0615,1.0605,1.0607,305700000.0
2008-09-12 17:41:00,1.0607,1.0615,1.0603,1.0614,299200000.0
2008-09-12 17:42:00,1.0614,1.06155,1.0605,1.0608,260500000.0
2008-09-12 17:43:00,1.0608,1.0613,1.0608,1.06115,313500000.0
2008-09-12 17:44:00,1.06115,1.0612,1.06055,1.06095,470200000.0
2008-09-12 17:45:00,1.061,1.0611,1.06045,1.0611,516500000.0
2008-09-12 17:46:00,1.0611,1.0613,1.0607,1.0607,322100000.0
2008-09-12 17:47:00,1.06065,1.0613,1.0606,1.061,255900000.0
2008-09-12 17:48:00,1.061,1.061,1.0607,1.0608,211800000.0
2008-09-12 17:49:00,1.0608,1.0608,1.0602,1.0604,292800000.0
2008-09-12 17:50:00,1.0604,1.0606,1.0604,1.0605,87800000.0
2008-09-12 17:51:00,1.0604,1.0604,1.0602,1.06025,60500000.0
2008-09-12 17:52:00,1.06025,1.0605,1.06015,1.06015,222900000.0
2008-09-12 17:53:00,1.0602,1.0604,1.06015,1.0604,95500000.0
2008-09-12 17:54:00,1.0604,1.06115,1.0604,1.061,199600000.0
2008-09-12 17:55:00,1.061,1.0615,1.061,1.0613,235500001.0
2008-09-12 17:56:00,1.0613,1.0614,1.06105,1.0613,285800000.0
2008-09-12 17:57:00,1.0613,1.0614,1.06095,1.06135,186900000.0
2008-09-12 17:58:00,1.0614,1.06145,1.0611,1.0614,164200000.0
2008-09-12 17:59:00,1.0614,1.0614,1.06055,1.0606,170100000.0
2008-09-12 18:00:00,1.06065,1.06095,1.0606,1.0609,118400000.0
2008-09-12 18:01:00,1.06095,1.061,1.06095,1.061,28600000.0
2008-09-12 18:02:00,1.06105,1.0617,1.06105,1.06155,217200000.0
2008-09-12 18:03:00,1.0615,1.0615,1.0614,1.0614,82100000.0
2008-09-12 18:04:00,1.0614,1.0614,1.0612,1.0612,90600000.0
2008-09-12 18:05:00,1.0612,1.0618,1.0612,1.0617,273200000.0
2008-09-12 18:06:00,1.0617,1.0617,1.06075,1.061,457400000.0
2008-09-12 18:07:00,1.061,1.06115,1.061,1.061,107700000.0
2008-09-12 18:08:00,1.061,1.0615,1.0603,1.06135,309400000.0
2008-09-12 18:09:00,1.0614,1.0615,1.0606,1.0607,212600000.0
2008-09-12 18:10:00,1.0606,1.0609,1.0606,1.06085,86300000.0
2008-09-12 18:11:00,1.06085,1.06115,1.0607,1.0611,180100000.0
2008-09-12 18:12:00,1.0611,1.06145,1.0607,1.0607,293300000.0
2008-09-12 18:13:00,1.0607,1.0609,1.0607,1.06075,166800000.0
2008-09-12 18:14:00,1.06075,1.0615,1.06075,1.0615,116100000.0
2008-09-12 18:15:00,1.06135,1.0615,1.06125,1.0614,248000000.0
2008-09-12 18:16:00,1.0614,1.06155,1.0614,1.0614,119300000.0
2008-09-12 18:17:00,1.0614,1.0614,1.0609,1.0611,81300000.0
2008-09-12 18:18:00,1.0611,1.0611,1.061,1.0611,85200000.0
2008-09-12 18:19:00,1.0611,1.0611,1.06085,1.0609,103900000.0
2008-09-12 18:20:00,1.0609,1.0611,1.06075,1.0608,111000000.0
2008-09-12 18:21:00,1.0607,1.0608,1.0607,1.0607,105400000.0
2008-09-12 18:22:00,1.0607,1.0607,1.06035,1.0604,173400000.0
2008-09-12 18:23:00,1.06045,1.0606,1.06045,1.06055,113900000.0
2008-09-12 18:24:00,1.0607,1.0608,1.06055,1.0606,340900000.0
2008-09-12 18:25:00,1.0606,1.06065,1.0605,1.06055,79800000.0
2008-09-12 18:26:00,1.06055,1.06055,1.0605,1.0605,77200000.0
2008-09-12 18:27:00,1.0605,1.0605,1.0604,1.0605,172900000.0
2008-09-12 18:28:00,1.0605,1.06075,1.0605,1.0607,183900000.0
2008-09-12 18:29:00,1.0607,1.0609,1.0607,1.0608,113800000.0
2008-09-12 18:30:00,1.0608,1.06085,1.0608,1.0608,28100000.0
2008-09-12 18:31:00,1.0609,1.0609,1.0609,1.0609,14500000.0
2008-09-12 18:32:00,1.0609,1.0609,1.0604,1.0605,263300000.0
2008-09-12 18:33:00,1.0605,1.06055,1.0604,1.0604,142300000.0
2008-09-12 18:34:00,1.0604,1.0605,1.0603,1.06045,81400000.0
2008-09-12 18:35:00,1.06045,1.0605,1.0604,1.0604,53200000.0
2008-09-12 18:36:00,1.0605,1.0605,1.0604,1.0604,45400000.0
2008-09-12 18:37:00,1.0604,1.0605,1.0604,1.0605,136900000.0
2008-09-12 18:38:00,1.0605,1.0605,1.0605,1.0605,25200000.0
2008-09-12 18:39:00,1.0605,1.0608,1.0605,1.0607,45900000.0
2008-09-12 18:40:00,1.0607,1.0607,1.0605,1.0605,64000000.0
2008-09-12 18:41:00,1.06065,1.06065,1.0605,1.0605,151500000.0
2008-09-12 18:42:00,1.0605,1.0605,1.0603,1.0604,65000000.0
2008-09-12 18:43:00,1.0604,1.0604,1.0601,1.0601,67900000.0
2008-09-12 18:44:00,1.0601,1.06015,1.0599,1.06005,205100000.0
2008-09-12 18:45:00,1.06005,1.06015,1.06,1.06015,55500000.0
2008-09-12 18:46:00,1.06015,1.06065,1.06015,1.0606,251000000.0
2008-09-12 18:47:00,1.06065,1.06065,1.06055,1.06065,232500000.0
2008-09-12 18:48:00,1.06065,1.0608,1.0606,1.06075,349000000.0
2008-09-12 18:49:00,1.06075,1.0608,1.0606,1.06075,94800000.0
2008-09-12 18:50:00,1.06075,1.0609,1.06075,1.0608,137800000.0
2008-09-12 18:51:00,1.0608,1.06115,1.0606,1.06105,189300000.0
2008-09-12 18:52:00,1.0611,1.0611,1.0604,1.06055,166200000.0
2008-09-12 18:53:00,1.06055,1.0607,1.06055,1.06065,95700000.0
2008-09-12 18:54:00,1.06065,1.06065,1.0605,1.0605,81700000.0
2008-09-12 18:55:00,1.0605,1.0606,1.0605,1.06055,81400000.0
2008-09-12 18:56:00,1.06055,1.0606,1.0605,1.0605,45800000.0
2008-09-12 18:57:00,1.0605,1.0605,1.0601,1.0603,152000000.0
2008-09-12 18:58:00,1.0604,1.06045,1.06025,1.0603,106800000.0
2008-09-12 18:59:00,1.0603,1.061,1.0603,1.0609,279200000.0
2008-09-12 19:00:00,1.0609,1.0614,1.0609,1.0611,141800000.0
2008-09-12 19:01:00,1.06105,1.06105,1.0609,1.0609,66900000.0
2008-09-12 19:02:00,1.06095,1.0612,1.06095,1.0612,74500000.0
2008-09-12 19:03:00,1.0612,1.0612,1.06085,1.0609,95600000.0
2008-09-12 19:04:00,1.0609,1.0611,1.06035,1.0606,330699999.0
2008-09-12 19:05:00,1.0606,1.06065,1.06025,1.0603,290800000.0
2008-09-12 19:06:00,1.06045,1.0605,1.0603,1.0603,51700000.0
2008-09-12 19:07:00,1.0602,1.06025,1.06005,1.06005,169600000.0
2008-09-12 19:08:00,1.06005,1.06005,1.0598,1.05995,154100000.0
2008-09-12 19:09:00,1.05995,1.0601,1.05995,1.0601,47400000.0
2008-09-12 19:10:00,1.06005,1.0601,1.06005,1.06005,31900000.0
2008-09-12 19:11:00,1.06,1.0603,1.05975,1.06005,188500000.0
2008-09-12 19:12:00,1.06005,1.0603,1.06,1.0602,180300000.0
2008-09-12 19:13:00,1.06025,1.06035,1.06025,1.0603,68400000.0
2008-09-12 19:14:00,1.0603,1.0604,1.0603,1.06035,83700000.0
2008-09-12 19:15:00,1.06035,1.0604,1.06035,1.0604,103700000.0
2008-09-12 19:16:00,1.0603,1.0604,1.06025,1.0603,81900000.0
2008-09-12 19:17:00,1.06035,1.0604,1.0603,1.0604,45800000.0
2008-09-12 19:18:00,1.0604,1.0605,1.0604,1.0604,14600000.0
2008-09-12 19:19:00,1.0604,1.0605,1.0603,1.0604,38200000.0
2008-09-12 19:20:00,1.0604,1.0604,1.0603,1.0603,56500000.0
2008-09-12 19:21:00,1.0603,1.0603,1.06025,1.0603,92000000.0
2008-09-12 19:22:00,1.0603,1.0603,1.0603,1.0603,4800000.0
2008-09-12 19:23:00,1.0604,1.0604,1.0604,1.0604,11400000.0
2008-09-12 19:24:00,1.0604,1.0604,1.06035,1.0604,28900000.0
2008-09-12 19:25:00,1.0604,1.0604,1.0604,1.0604,3000000.0
2008-09-12 19:26:00,1.0604,1.0604,1.0604,1.0604,2000000.0
2008-09-12 19:27:00,1.0604,1.0605,1.0604,1.0605,15600000.0
2008-09-12 19:28:00,1.0605,1.0605,1.0604,1.0604,40000000.0
2008-09-12 19:29:00,1.0604,1.0605,1.0604,1.0605,38300000.0
2008-09-12 19:30:00,1.0605,1.0605,1.0604,1.0605,69000000.0
2008-09-12 19:31:00,1.0605,1.0605,1.0604,1.06045,19100000.0
2008-09-12 19:32:00,1.0604,1.0605,1.0604,1.0605,20600000.0
2008-09-12 19:33:00,1.0605,1.0605,1.0604,1.0605,42200000.0
2008-09-12 19:34:00,1.0605,1.0605,1.0604,1.0604,51000000.0
2008-09-12 19:35:00,1.0604,1.0605,1.06025,1.0603,89100000.0
2008-09-12 19:36:00,1.0603,1.0604,1.0603,1.06035,67200000.0
2008-09-12 19:37:00,1.06045,1.06045,1.0603,1.0603,29200000.0
2008-09-12 19:38:00,1.0603,1.0604,1.0603,1.0604,34500000.0
2008-09-12 19:39:00,1.0604,1.06045,1.0604,1.06045,19900000.0
2008-09-12 19:40:00,1.0605,1.0607,1.0605,1.0606,94400000.0
2008-09-12 19:41:00,1.0606,1.0606,1.0604,1.06045,51700000.0
2008-09-12 19:42:00,1.0604,1.0605,1.0602,1.06035,40900000.0
2008-09-12 19:43:00,1.06035,1.06055,1.06035,1.06045,104200000.0
2008-09-12 19:44:00,1.06045,1.06055,1.0604,1.0605,94300000.0
2008-09-12 19:45:00,1.06055,1.06075,1.06045,1.06065,107000000.0
2008-09-12 19:46:00,1.06075,1.0608,1.06065,1.0607,92900000.0
2008-09-12 19:47:00,1.06065,1.0607,1.0606,1.0606,60300000.0
2008-09-12 19:48:00,1.0606,1.0608,1.06055,1.0607,107900000.0
2008-09-12 19:49:00,1.0607,1.0613,1.0607,1.0612,171400000.0
2008-09-12 19:50:00,1.0612,1.0612,1.0607,1.0609,129500000.0
2008-09-12 19:51:00,1.06095,1.06125,1.06095,1.06125,83000000.0
2008-09-12 19:52:00,1.06135,1.06165,1.0613,1.06135,109700000.0
2008-09-12 19:53:00,1.06145,1.06145,1.061,1.06115,196600000.0
2008-09-12 19:54:00,1.0611,1.0615,1.0611,1.0613,158600000.0
2008-09-12 19:55:00,1.06125,1.0617,1.06105,1.0617,255900000.0
2008-09-12 19:56:00,1.0617,1.06185,1.06145,1.0615,205400000.0
2008-09-12 19:57:00,1.0615,1.0616,1.06145,1.0615,66600000.0
2008-09-12 19:58:00,1.06155,1.06155,1.0615,1.0615,33700000.0
2008-09-12 19:59:00,1.0615,1.06175,1.06105,1.0617,301900000.0
2008-09-12 20:00:00,1.0617,1.0618,1.06115,1.0614,282600000.0
2008-09-12 20:01:00,1.0614,1.0617,1.0614,1.0616,154900000.0
2008-09-12 20:02:00,1.0616,1.0625,1.0616,1.0625,112200000.0
2008-09-12 20:03:00,1.0625,1.0625,1.06215,1.0623,282200000.0
2008-09-12 20:04:00,1.0623,1.06245,1.062,1.06235,254200000.0
2008-09-12 20:05:00,1.0623,1.06235,1.0619,1.0619,185300000.0
2008-09-12 20:06:00,1.0619,1.0619,1.0617,1.0617,127100000.0
2008-09-12 20:07:00,1.0617,1.0622,1.0615,1.0615,221400000.0
2008-09-12 20:08:00,1.06145,1.06175,1.0611,1.06175,284500000.0
2008-09-12 20:09:00,1.06175,1.06175,1.0614,1.0616,266200000.0
2008-09-12 20:10:00,1.06165,1.0618,1.06165,1.0618,218000000.0
2008-09-12 20:11:00,1.0618,1.0618,1.06175,1.0618,28500000.0
2008-09-12 20:12:00,1.0618,1.0618,1.0617,1.0617,31200000.0
2008-09-12 20:13:00,1.06175,1.06185,1.06175,1.06185,54500000.0
2008-09-12 20:14:00,1.06185,1.0619,1.0618,1.0618,79900000.0
2008-09-12 20:15:00,1.0618,1.06205,1.06175,1.06195,134900000.0
2008-09-12 20:16:00,1.0619,1.0621,1.0618,1.0619,130100000.0
2008-09-12 20:17:00,1.0618,1.06185,1.06175,1.06185,156800000.0
2008-09-12 20:18:00,1.06185,1.06235,1.0618,1.0621,239700000.0
2008-09-12 20:19:00,1.0621,1.0621,1.06155,1.0617,187500000.0
2008-09-12 20:20:00,1.0617,1.062,1.0617,1.0618,163200000.0
2008-09-12 20:21:00,1.0618,1.06205,1.0618,1.0619,156100000.0
2008-09-12 20:22:00,1.0619,1.06225,1.0619,1.0621,121100000.0
2008-09-12 20:23:00,1.0622,1.0622,1.0622,1.0622,6000000.0
2008-09-12 20:24:00,1.0622,1.0622,1.06185,1.0619,125100000.0
2008-09-12 20:25:00,1.0619,1.062,1.06185,1.06185,101500000.0
2008-09-12 20:26:00,1.0619,1.0619,1.06185,1.0619,150300000.0
2008-09-12 20:27:00,1.0619,1.0619,1.0619,1.0619,12000000.0
2008-09-12 20:28:00,1.0619,1.0619,1.0615,1.0615,64900000.0
2008-09-12 20:29:00,1.0616,1.0617,1.06105,1.0612,104900000.0
2008-09-12 20:30:00,1.0612,1.06125,1.0612,1.06125,47200000.0
2008-09-12 20:31:00,1.06125,1.0615,1.06125,1.06145,64300000.0
2008-09-12 20:32:00,1.0614,1.06145,1.0614,1.0614,30300000.0
2008-09-12 20:33:00,1.0614,1.06145,1.0614,1.06145,25500000.0
2008-09-12 20:34:00,1.0615,1.0618,1.0615,1.06155,160900000.0
2008-09-12 20:35:00,1.06155,1.06155,1.0614,1.0614,64600000.0
2008-09-12 20:36:00,1.0614,1.0615,1.0613,1.0613,69400000.0
2008-09-12 20:37:00,1.06135,1.06155,1.0613,1.0613,148700000.0
2008-09-12 20:38:00,1.0613,1.0616,1.0613,1.06145,189400000.0
2008-09-12 20:39:00,1.06145,1.06165,1.06105,1.0615,138600000.0
2008-09-12 20:40:00,1.0615,1.0615,1.0607,1.06095,186100000.0
2008-09-12 20:41:00,1.06095,1.0614,1.0609,1.06125,147800000.0
2008-09-12 20:42:00,1.0613,1.0614,1.06125,1.06125,77900000.0
2008-09-12 20:43:00,1.0613,1.06145,1.06125,1.06135,104800000.0
2008-09-12 20:44:00,1.0613,1.06135,1.06115,1.0612,95400000.0
2008-09-12 20:45:00,1.0612,1.06125,1.06045,1.06065,201900000.0
2008-09-12 20:46:00,1.0607,1.06075,1.0604,1.0605,116000000.0
2008-09-12 20:47:00,1.06055,1.06055,1.06045,1.06045,22700000.0
2008-09-12 20:48:00,1.0605,1.06075,1.0605,1.0607,87400000.0
2008-09-12 20:49:00,1.0607,1.0612,1.0606,1.0606,186200000.0
2008-09-12 20:50:00,1.0606,1.0612,1.0606,1.0609,142600000.0
2008-09-12 20:51:00,1.06085,1.06085,1.0605,1.0605,186300000.0
2008-09-12 20:52:00,1.0607,1.0607,1.06055,1.0607,193400000.0
2008-09-12 20:53:00,1.0606,1.0606,1.06025,1.0605,192200000.0
2008-09-12 20:54:00,1.0606,1.06105,1.06045,1.0609,184500000.0
2008-09-12 20:55:00,1.0609,1.06095,1.06055,1.0608,279400000.0
2008-09-12 20:56:00,1.06075,1.06085,1.0607,1.0608,123600000.0
2008-09-12 20:57:00,1.0608,1.0611,1.06065,1.0608,63300000.0
2008-09-12 20:58:00,1.06075,1.0608,1.06065,1.0607,75800000.0
2008-09-12 20:59:00,1.06075,1.0609,1.0603,1.06035,124400000.0
2008-09-12 21:00:00,1.06035,1.0604,1.0602,1.0603,94200000.0
2008-09-12 21:01:00,1.05996,1.06015,1.05986,1.06002,20000000.0
2008-09-12 21:02:00,1.0603,1.06075,1.0603,1.0606,99500000.0
2008-09-12 21:03:00,1.0606,1.0607,1.0604,1.0605,65000000.0
2008-09-12 21:04:00,1.0605,1.0605,1.0604,1.0605,16700000.0
2008-09-12 21:05:00,1.0606,1.0607,1.0606,1.0606,19600000.0
2008-09-12 21:06:00,1.0606,1.0606,1.06055,1.0606,25500000.0
2008-09-12 21:07:00,1.0606,1.0608,1.0606,1.0608,17600000.0
2008-09-12 21:08:00,1.0608,1.0609,1.0607,1.0607,16800000.0
2008-09-12 21:09:00,1.0607,1.0607,1.0604,1.0604,21400000.0
2008-09-12 21:10:00,1.0604,1.0607,1.0604,1.0605,82900000.0
2008-09-12 21:11:00,1.0605,1.0608,1.06045,1.06045,85100000.0
2008-09-12 21:12:00,1.0605,1.0605,1.0604,1.0605,14100000.0
2008-09-12 21:13:00,1.0605,1.0605,1.0604,1.0604,14700000.0
2008-09-12 21:14:00,1.0604,1.06055,1.0604,1.06055,41200000.0
2008-09-12 21:15:00,1.0605,1.0606,1.0604,1.0604,94900000.0
2008-09-12 21:16:00,1.0603,1.0604,1.06015,1.0603,60500000.0
2008-09-12 21:17:00,1.06025,1.06075,1.06025,1.06075,31300000.0
2008-09-12 21:18:00,1.0608,1.0609,1.06035,1.0609,52500000.0
2008-09-12 21:19:00,1.0605,1.0611,1.06045,1.0611,160400001.0
2008-09-12 21:20:00,1.0611,1.0611,1.0609,1.0611,57200000.0
2008-09-12 21:21:00,1.0609,1.0611,1.0609,1.0611,72600000.0
2008-09-12 21:22:00,1.0611,1.0611,1.0604,1.0608,82500000.0
2008-09-12 21:23:00,1.0608,1.0608,1.06055,1.0606,50300000.0
2008-09-12 21:24:00,1.0607,1.06085,1.0607,1.06075,16900000.0
2008-09-12 21:25:00,1.06085,1.0609,1.0606,1.0606,43400000.0
2008-09-12 21:26:00,1.0606,1.0607,1.06015,1.0605,105000000.0
2008-09-12 21:27:00,1.0605,1.0605,1.0605,1.0605,1700000.0
2008-09-12 21:28:00,1.0605,1.0605,1.0604,1.0604,31700000.0
2008-09-12 21:29:00,1.0604,1.0605,1.0604,1.0605,12600000.0
2008-09-12 21:30:00,1.0605,1.0605,1.06015,1.0602,51100000.0
2008-09-12 21:31:00,1.06015,1.0603,1.06015,1.0602,103600000.0
2008-09-12 21:32:00,1.06025,1.0604,1.06025,1.0604,40700000.0
2008-09-12 21:33:00,1.0604,1.0605,1.06005,1.0605,250000000.0
2008-09-12 21:34:00,1.06055,1.06125,1.06055,1.0606,225900000.0
2008-09-12 21:35:00,1.0606,1.0607,1.06035,1.06055,150100000.0
2008-09-12 21:36:00,1.0606,1.0606,1.0605,1.06055,65600000.0
2008-09-12 21:37:00,1.0605,1.0606,1.0605,1.0606,71500000.0
2008-09-12 21:38:00,1.06055,1.0606,1.06055,1.0606,44400000.0
2008-09-12 21:39:00,1.0606,1.0606,1.0605,1.0605,75400000.0
2008-09-12 21:40:00,1.0605,1.0607,1.0605,1.0607,56900000.0
2008-09-12 21:41:00,1.0607,1.0607,1.0606,1.0606,12800000.0
2008-09-12 21:42:00,1.0606,1.0608,1.0606,1.0606,49600000.0
2008-09-12 21:43:00,1.06065,1.0607,1.06065,1.0607,7400000.0
2008-09-12 21:44:00,1.0607,1.06075,1.06035,1.0604,141400000.0
2008-09-12 21:45:00,1.0604,1.0605,1.0599,1.0604,242600000.0
2008-09-12 21:46:00,1.0604,1.06045,1.05995,1.06,196900000.0
2008-09-12 21:47:00,1.0601,1.06055,1.06005,1.0605,56800000.0
2008-09-12 21:48:00,1.0605,1.06075,1.0605,1.0606,110700000.0
2008-09-12 21:49:00,1.0606,1.0609,1.0606,1.0609,50900000.0
2008-09-12 21:50:00,1.0609,1.0612,1.06085,1.0609,77100000.0
2008-09-12 21:51:00,1.0609,1.0609,1.0608,1.0609,29200000.0
2008-09-12 21:52:00,1.06075,1.06075,1.06054,1.06065,8700000.0
2008-09-12 21:53:00,1.0609,1.0609,1.0609,1.0609,7800000.0
2008-09-12 21:54:00,1.0609,1.0609,1.0609,1.0609,3000000.0
2008-09-12 21:55:00,1.0609,1.0611,1.06085,1.0609,15800000.0
2008-09-12 21:56:00,1.0609,1.0609,1.0608,1.0609,19000000.0
2008-09-12 21:57:00,1.0609,1.0611,1.0608,1.0609,10000000.0
2008-09-12 21:58:00,1.0609,1.0609,1.0608,1.0608,12300000.0
2008-09-12 21:59:00,1.0608,1.0609,1.06065,1.0608,75800000.0
2008-09-12 22:00:00,1.06095,1.061,1.06075,1.0609,16400000.0
2008-09-12 22:01:00,1.061,1.061,1.061,1.061,3000000.0
2008-09-12 22:02:00,1.061,1.0611,1.0609,1.0611,44700000.0
2008-09-12 22:03:00,1.0611,1.0611,1.0611,1.0611,4000000.0
2008-09-12 22:04:00,1.0611,1.0615,1.0611,1.0615,42900000.0
2008-09-12 22:05:00,1.0615,1.06155,1.0614,1.0615,41200000.0
2008-09-12 22:06:00,1.0615,1.0615,1.0615,1.0615,1000000.0
2008-09-12 22:07:00,1.0615,1.0618,1.0615,1.0617,60200000.0
2008-09-12 22:08:00,1.0617,1.0617,1.06135,1.0616,58800000.0
2008-09-12 22:09:00,1.0615,1.0617,1.0615,1.0615,48000000.0
2008-09-12 22:10:00,1.06155,1.062,1.0614,1.0616,21300000.0
2008-09-12 22:11:00,1.0615,1.0617,1.0615,1.0616,60500000.0
2008-09-12 22:12:00,1.0616,1.062,1.06145,1.06175,114100000.0
2008-09-12 22:13:00,1.0619,1.0619,1.0617,1.0617,90500000.0
2008-09-12 22:14:00,1.0617,1.0617,1.0617,1.0617,15000000.0
2008-09-12 22:15:00,1.0618,1.0621,1.06175,1.0619,153400001.0
2008-09-12 22:16:00,1.0618,1.0619,1.0618,1.0618,87099999.0
2008-09-12 22:17:00,1.0618,1.0619,1.0617,1.0619,39400000.0
2008-09-12 22:18:00,1.0618,1.0619,1.0618,1.0619,11700000.0
2008-09-12 22:19:00,1.0619,1.0619,1.06165,1.0619,72500001.0
2008-09-12 22:20:00,1.0619,1.0622,1.06185,1.0621,229100002.0
2008-09-12 22:21:00,1.06195,1.0621,1.06185,1.062,184600000.0
2008-09-12 22:22:00,1.062,1.06215,1.0619,1.062,140500000.0
2008-09-12 22:23:00,1.062,1.0622,1.06185,1.0619,176500002.0
2008-09-12 22:24:00,1.0619,1.0623,1.0619,1.062,351900002.0
2008-09-12 22:25:00,1.0622,1.0623,1.0622,1.0622,16500000.0
2008-09-12 22:26:00,1.0622,1.0622,1.0622,1.0622,4700000.0
2008-09-12 22:27:00,1.0622,1.0629,1.06195,1.0623,471600003.0
2008-09-12 22:28:00,1.0624,1.0626,1.06185,1.062,582700007.0
2008-09-12 22:29:00,1.0621,1.0621,1.0615,1.0616,351800005.0
2008-09-12 22:30:00,1.0616,1.0617,1.0616,1.0616,205899999.0
2008-09-12 22:31:00,1.0616,1.0616,1.06135,1.06135,48200000.0
2008-09-12 22:32:00,1.0614,1.0614,1.06095,1.061,38300000.0
2008-09-12 22:33:00,1.061,1.0612,1.06085,1.0609,178400000.0
2008-09-12 22:34:00,1.0609,1.061,1.0609,1.061,37800000.0
2008-09-12 22:35:00,1.061,1.061,1.061,1.061,2000000.0
2008-09-12 22:36:00,1.061,1.0614,1.06075,1.061,300300003.0
2008-09-12 22:37:00,1.061,1.0612,1.061,1.0611,79300000.0
2008-09-12 22:38:00,1.0611,1.0611,1.0611,1.0611,7000000.0
2008-09-12 22:39:00,1.06135,1.0615,1.06095,1.06095,83700000.0
2008-09-12 22:40:00,1.0611,1.0611,1.0611,1.0611,32400000.0
2008-09-12 22:41:00,1.0611,1.0611,1.0611,1.0611,21600000.0
2008-09-12 22:42:00,1.0611,1.0611,1.0611,1.0611,64800000.0
2008-09-12 22:43:00,1.0611,1.0611,1.061,1.061,59200001.0
2008-09-12 22:44:00,1.06115,1.0612,1.06115,1.0612,24400000.0
2008-09-12 22:45:00,1.06115,1.0612,1.06115,1.0612,15200000.0
2008-09-12 22:46:00,1.06115,1.06135,1.06095,1.06095,62400000.0
2008-09-12 22:47:00,1.0612,1.06135,1.06095,1.061,104700002.0
2008-09-12 22:48:00,1.061,1.061,1.06035,1.0605,188700000.0
2008-09-12 22:49:00,1.0605,1.0609,1.06035,1.0605,281000001.0
2008-09-12 22:50:00,1.06065,1.0607,1.0605,1.0605,95000000.0
2008-09-12 22:51:00,1.0605,1.0605,1.0605,1.0605,22000000.0
2008-09-12 22:52:00,1.0605,1.0605,1.0605,1.0605,19000000.0
2008-09-12 22:53:00,1.05995,1.0601,1.05995,1.06,249400000.0
2008-09-12 22:54:00,1.06,1.06,1.0598,1.06,108800000.0
2008-09-12 22:55:00,1.0599,1.06005,1.05925,1.05985,147499999.0
2008-09-12 22:56:00,1.0599,1.06005,1.05955,1.05985,219800004.0
2008-09-12 22:57:00,1.0598,1.06,1.0597,1.06,151000000.0
2008-09-12 22:58:00,1.06,1.06,1.05975,1.0598,69100002.0
2008-09-12 22:59:00,1.0598,1.0598,1.0597,1.0597,162000000.0
2008-09-15 00:01:00,1.0635,1.0642,1.0635,1.0642,9000000.0
2008-09-15 00:02:00,1.0643,1.0643,1.0642,1.0642,9000000.0
2008-09-15 00:03:00,1.0643,1.0643,1.0643,1.0643,9000000.0
2008-09-15 00:04:00,1.0638,1.0646,1.0638,1.0645,9000000.0
2008-09-15 00:05:00,1.0643,1.0644,1.0642,1.0644,9000000.0
2008-09-15 00:06:00,1.0645,1.0646,1.0644,1.0644,9000000.0
2008-09-15 00:07:00,1.0645,1.065,1.0641,1.0647,9000000.0
2008-09-15 00:08:00,1.0648,1.0648,1.0647,1.0647,9000000.0
2008-09-15 00:09:00,1.0648,1.0648,1.0648,1.0648,9000000.0
2008-09-15 00:11:00,1.0647,1.0647,1.0647,1.0647,9000000.0
2008-09-15 00:14:00,1.0648,1.0648,1.0647,1.0647,9000000.0
2008-09-15 00:15:00,1.0648,1.0648,1.0648,1.0648,9000000.0
2008-09-15 00:16:00,1.0647,1.0648,1.0647,1.0648,9000000.0
2008-09-15 00:17:00,1.0647,1.0647,1.0647,1.0647,9000000.0
2008-09-15 00:18:00,1.0648,1.0648,1.0646,1.0646,9000000.0
2008-09-15 00:21:00,1.0647,1.0647,1.0647,1.0647,9000000.0
2008-09-15 00:22:00,1.0646,1.0647,1.0646,1.0647,9000000.0
2008-09-15 00:23:00,1.0646,1.0647,1.0646,1.0646,9000000.0
2008-09-15 00:24:00,1.0647,1.0647,1.0646,1.0646,9000000.0
2008-09-15 00:27:00,1.0647,1.0647,1.0645,1.0645,9000000.0
2008-09-15 00:28:00,1.0644,1.0646,1.0644,1.0646,9000000.0
2008-09-15 00:29:00,1.0645,1.0645,1.0645,1.0645,9000000.0
2008-09-15 00:41:00,1.0647,1.0648,1.0647,1.0647,9000000.0
2008-09-15 00:47:00,1.0646,1.0647,1.0646,1.0646,9000000.0
2008-09-15 00:52:00,1.0647,1.0647,1.0647,1.0647,9000000.0
2008-09-15 00:56:00,1.065,1.0657,1.0648,1.0654,9000000.0
2008-09-15 00:57:00,1.065,1.065,1.0648,1.065,9000000.0
2008-09-15 00:58:00,1.0649,1.0649,1.0647,1.0647,9000000.0
2008-09-15 00:59:00,1.065,1.0652,1.065,1.0652,9000000.0
2008-09-15 01:00:00,1.0649,1.0657,1.0647,1.0651,9000000.0
2008-09-15 01:01:00,1.0654,1.0654,1.0652,1.0652,9000000.0
2008-09-15 01:02:00,1.0653,1.0654,1.0647,1.0647,9000000.0
2008-09-15 01:03:00,1.0649,1.0655,1.0649,1.0654,9000000.0
2008-09-15 01:04:00,1.0656,1.0656,1.0653,1.0653,9000000.0
2008-09-15 01:05:00,1.0654,1.0656,1.0651,1.0651,9000000.0
2008-09-15 01:08:00,1.0649,1.0651,1.0649,1.0651,9000000.0
2008-09-15 01:14:00,1.0652,1.0652,1.0652,1.0652,9000000.0
2008-09-15 01:16:00,1.0651,1.0652,1.0651,1.0652,9000000.0
2008-09-15 01:20:00,1.0651,1.0651,1.0651,1.0651,9000000.0
2008-09-15 01:21:00,1.0652,1.0652,1.0651,1.0651,9000000.0
2008-09-15 01:23:00,1.065,1.0656,1.065,1.0652,9000000.0
2008-09-15 01:28:00,1.0651,1.0651,1.065,1.0651,9000000.0
2008-09-15 01:29:00,1.065,1.0651,1.0648,1.0648,9000000.0
2008-09-15 01:30:00,1.0649,1.0651,1.0636,1.0636,9000000.0
2008-09-15 01:31:00,1.0634,1.064,1.0632,1.064,9000000.0
2008-09-15 01:32:00,1.0644,1.0644,1.0641,1.0641,9000000.0
2008-09-15 01:35:00,1.064,1.0641,1.064,1.0641,9000000.0
2008-09-15 01:42:00,1.064,1.064,1.0639,1.0639,9000000.0
2008-09-15 01:44:00,1.064,1.064,1.0639,1.0639,9000000.0
2008-09-15 01:45:00,1.0638,1.0638,1.0638,1.0638,9000000.0
2008-09-15 01:46:00,1.0637,1.0637,1.0631,1.0637,9000000.0
2008-09-15 01:48:00,1.0632,1.0634,1.0632,1.0634,9000000.0
2008-09-15 01:50:00,1.0635,1.0635,1.0635,1.0635,9000000.0
2008-09-15 01:51:00,1.0634,1.0634,1.0632,1.0632,9000000.0
2008-09-15 01:52:00,1.0633,1.0633,1.0631,1.0631,9000000.0
2008-09-15 01:53:00,1.0632,1.0636,1.0631,1.0631,9000000.0
2008-09-15 01:54:00,1.063,1.063,1.0626,1.0627,9000000.0
2008-09-15 01:55:00,1.0628,1.0628,1.0628,1.0628,9000000.0
2008-09-15 01:56:00,1.0626,1.0626,1.0626,1.0626,9000000.0
2008-09-15 01:57:00,1.0627,1.0627,1.0626,1.0626,9000000.0
2008-09-15 02:00:00,1.0624,1.0624,1.0624,1.0624,9000000.0
2008-09-15 02:01:00,1.0624,1.0624,1.05965,1.062,345000000.0
2008-09-15 02:02:00,1.0621,1.0623,1.0621,1.0623,10000000.0
2008-09-15 02:03:00,1.0623,1.0623,1.0623,1.0623,1000000.0
2008-09-15 02:04:00,1.06199,1.06211,1.06187,1.06187,10600000.0
2008-09-15 02:05:00,1.0623,1.0626,1.0623,1.0626,7000000.0
2008-09-15 02:06:00,1.0626,1.0627,1.0626,1.0627,2000000.0
2008-09-15 02:07:00,1.0627,1.06285,1.0627,1.0628,9400000.0
2008-09-15 02:08:00,1.0628,1.0629,1.0628,1.0629,2400000.0
2008-09-15 02:09:00,1.06283,1.06288,1.06253,1.06258,34700000.0
2008-09-15 02:10:00,1.06315,1.0634,1.06255,1.0634,32400000.0
2008-09-15 02:11:00,1.0627,1.06325,1.0624,1.06325,46800000.0
2008-09-15 02:12:00,1.06265,1.06265,1.06265,1.06265,1200000.0
2008-09-15 02:13:00,1.0628,1.0628,1.0628,1.0628,4800000.0
2008-09-15 02:14:00,1.0622,1.06242,1.0622,1.06242,27000000.0
2008-09-15 02:15:00,1.0617,1.0627,1.0617,1.0627,21600000.0
2008-09-15 02:16:00,1.06185,1.06185,1.0618,1.0618,16200000.0
2008-09-15 02:17:00,1.0618,1.0618,1.0618,1.0618,5400000.0
2008-09-15 02:18:00,1.0618,1.0618,1.0616,1.0616,64800000.0
2008-09-15 02:19:00,1.06165,1.06165,1.06165,1.06165,5400000.0
2008-09-15 02:20:00,1.0622,1.0623,1.0621,1.0623,20600000.0
2008-09-15 02:21:00,1.06165,1.06185,1.06165,1.06175,43200000.0
2008-09-15 02:22:00,1.06175,1.06175,1.06175,1.06175,5400000.0
2008-09-15 02:23:00,1.06185,1.06185,1.06185,1.06185,21600000.0
2008-09-15 02:24:00,1.06215,1.06255,1.06215,1.06255,57600000.0
2008-09-15 02:25:00,1.06237,1.06258,1.06237,1.06239,11600000.0
2008-09-15 02:26:00,1.06258,1.06258,1.06231,1.06243,43600000.0
2008-09-15 02:27:00,1.0627,1.0627,1.0627,1.0627,1200000.0
2008-09-15 02:28:00,1.0626,1.0626,1.0625,1.0625,3600000.0
2008-09-15 02:29:00,1.06229,1.06229,1.062,1.06218,47900000.0
2008-09-15 02:30:00,1.0625,1.0625,1.06155,1.06155,33000000.0
2008-09-15 02:31:00,1.0617,1.0618,1.0617,1.0618,8400000.0
2008-09-15 02:32:00,1.06195,1.0622,1.06195,1.0621,9600000.0
2008-09-15 02:33:00,1.06185,1.0619,1.0617,1.0619,18000000.0
2008-09-15 02:34:00,1.06186,1.06191,1.06156,1.06166,19900000.0
2008-09-15 02:35:00,1.06177,1.06179,1.06165,1.06179,16600000.0
2008-09-15 02:36:00,1.06175,1.06193,1.06171,1.06193,26100000.0
2008-09-15 02:37:00,1.0619,1.0619,1.0619,1.0619,1200000.0
2008-09-15 02:38:00,1.0611,1.0611,1.0611,1.0611,10800000.0
2008-09-15 02:39:00,1.06185,1.062,1.06185,1.062,12000000.0
2008-09-15 02:40:00,1.06215,1.06215,1.06195,1.06195,2200000.0
2008-09-15 02:41:00,1.0622,1.0624,1.06185,1.06185,7400000.0
2008-09-15 02:42:00,1.06235,1.06235,1.06185,1.06185,3200000.0
2008-09-15 02:43:00,1.06235,1.06235,1.06185,1.062,5800000.0
2008-09-15 02:44:00,1.062,1.0625,1.062,1.0625,41300000.0
2008-09-15 02:45:00,1.0625,1.0625,1.0624,1.0624,38999998.0
2008-09-15 02:46:00,1.0625,1.0625,1.0624,1.0624,34599998.0
2008-09-15 02:47:00,1.0622,1.06248,1.06202,1.06245,53900000.0
2008-09-15 02:48:00,1.06242,1.0625,1.06234,1.06234,24800000.0
2008-09-15 02:49:00,1.0624,1.0625,1.0624,1.0624,46599998.0
2008-09-15 02:50:00,1.0624,1.0624,1.0624,1.0624,22800000.0
2008-09-15 02:51:00,1.0624,1.0624,1.0624,1.0624,21600000.0
2008-09-15 02:52:00,1.0625,1.0625,1.0624,1.0624,54200001.0
2008-09-15 02:53:00,1.0624,1.0624,1.0624,1.0624,130200006.0
2008-09-15 02:54:00,1.0626,1.0627,1.0623,1.0623,32500001.0
2008-09-15 02:55:00,1.0624,1.0624,1.0624,1.0624,21700001.0
2008-09-15 02:56:00,1.0626,1.0626,1.0623,1.0623,22700001.0
2008-09-15 02:57:00,1.06227,1.06237,1.06227,1.06227,7800000.0
2008-09-15 02:58:00,1.0623,1.06235,1.06222,1.06225,31600000.0
2008-09-15 02:59:00,1.06228,1.06228,1.06222,1.06222,2300000.0
2008-09-15 03:00:00,1.0624,1.0624,1.0624,1.0624,20500000.0
2008-09-15 03:01:00,1.0626,1.0626,1.0623,1.0626,53799999.0
2008-09-15 03:02:00,1.0623,1.0626,1.0623,1.0626,52799999.0
2008-09-15 03:03:00,1.0623,1.0626,1.0623,1.0623,67100003.0
2008-09-15 03:04:00,1.0624,1.0624,1.0624,1.0624,61200001.0
2008-09-15 03:05:00,1.0624,1.0624,1.0624,1.0624,21400000.0
2008-09-15 03:06:00,1.0624,1.0624,1.0624,1.0624,103400003.0
2008-09-15 03:07:00,1.06192,1.06227,1.06192,1.06221,8500000.0
2008-09-15 03:08:00,1.06218,1.06218,1.0618,1.06197,9100000.0
2008-09-15 03:09:00,1.06239,1.06239,1.06226,1.06226,7100000.0
2008-09-15 03:10:00,1.06225,1.06225,1.06224,1.06224,7100000.0
2008-09-15 03:11:00,1.0626,1.0626,1.0624,1.0624,17100000.0
2008-09-15 03:12:00,1.06227,1.06248,1.06227,1.06229,20400000.0
2008-09-15 03:13:00,1.0621,1.06246,1.06202,1.0624,24900000.0
2008-09-15 03:14:00,1.06223,1.0623,1.06208,1.06208,25900000.0
2008-09-15 03:15:00,1.0624,1.0624,1.0624,1.0624,54200001.0
2008-09-15 03:16:00,1.0624,1.0625,1.0624,1.0624,99500001.0
2008-09-15 03:17:00,1.06218,1.0626,1.06198,1.0625,68100000.0
2008-09-15 03:18:00,1.0625,1.06255,1.0624,1.0625,143000000.0
2008-09-15 03:19:00,1.0625,1.0626,1.0624,1.0625,164600003.0
2008-09-15 03:20:00,1.0625,1.0626,1.0625,1.0625,141800001.0
2008-09-15 03:21:00,1.0625,1.0625,1.0624,1.0624,81300001.0
2008-09-15 03:22:00,1.0624,1.0625,1.0624,1.0625,90000001.0
2008-09-15 03:23:00,1.0625,1.0625,1.0624,1.0625,99700003.0
2008-09-15 03:24:00,1.0625,1.0625,1.0624,1.0625,98500002.0
2008-09-15 03:25:00,1.0625,1.0625,1.0624,1.0624,76900002.0
2008-09-15 03:26:00,1.0624,1.06295,1.06235,1.06295,128800001.0
2008-09-15 03:27:00,1.06235,1.063,1.06225,1.06255,58100000.0
2008-09-15 03:28:00,1.0626,1.0628,1.0624,1.0624,14800000.0
2008-09-15 03:29:00,1.0627,1.06285,1.06245,1.06245,15600000.0
2008-09-15 03:30:00,1.06285,1.063,1.0624,1.06255,14600000.0
2008-09-15 03:31:00,1.0625,1.0625,1.0624,1.0625,117700001.0
2008-09-15 03:32:00,1.0625,1.0625,1.0625,1.0625,28000000.0
2008-09-15 03:33:00,1.0625,1.0626,1.0625,1.0626,128500006.0
2008-09-15 03:34:00,1.0626,1.0626,1.0626,1.0626,17200001.0
2008-09-15 03:35:00,1.0626,1.0626,1.0626,1.0626,18299999.0
2008-09-15 03:36:00,1.0626,1.0626,1.0626,1.0626,116400000.0
2008-09-15 03:37:00,1.0626,1.0626,1.0626,1.0626,20500000.0
2008-09-15 03:38:00,1.0626,1.0626,1.0624,1.0624,115399998.0
2008-09-15 03:39:00,1.0624,1.0625,1.0624,1.0624,92500001.0
2008-09-15 03:40:00,1.0624,1.0624,1.0624,1.0624,46300001.0
2008-09-15 03:41:00,1.0624,1.0624,1.0624,1.0624,46300001.0
2008-09-15 03:42:00,1.0625,1.0625,1.0624,1.0624,67800000.0
2008-09-15 03:43:00,1.0625,1.0625,1.0624,1.0624,23600000.0
2008-09-15 03:44:00,1.0624,1.0625,1.0624,1.0624,44100001.0
2008-09-15 03:45:00,1.0624,1.0625,1.06215,1.0624,44200000.0
2008-09-15 03:46:00,1.0619,1.0624,1.0619,1.0624,4500000.0
2008-09-15 03:47:00,1.06155,1.06206,1.06143,1.06192,73400000.0
2008-09-15 03:48:00,1.0624,1.0624,1.06175,1.06205,11800000.0
2008-09-15 03:49:00,1.0621,1.0621,1.06185,1.06185,10800000.0
2008-09-15 03:50:00,1.06215,1.0623,1.06185,1.06185,30500000.0
2008-09-15 03:51:00,1.06156,1.06182,1.06147,1.06178,80900000.0
2008-09-15 03:52:00,1.06205,1.06205,1.06185,1.06185,10800000.0
2008-09-15 03:53:00,1.06205,1.0621,1.0617,1.0617,13700000.0
2008-09-15 03:54:00,1.0618,1.062,1.0617,1.0618,29500000.0
2008-09-15 03:55:00,1.0618,1.0618,1.0618,1.0618,43300000.0
2008-09-15 03:56:00,1.0617,1.0617,1.06145,1.0617,147600000.0
2008-09-15 03:57:00,1.0618,1.0618,1.0615,1.0617,59400000.0
2008-09-15 03:58:00,1.0617,1.0617,1.0617,1.0617,21400000.0
2008-09-15 03:59:00,1.0617,1.06173,1.06168,1.06171,4000000.0
2008-09-15 04:00:00,1.0617,1.0617,1.0617,1.0617,13400000.0
2008-09-15 04:01:00,1.0617,1.0617,1.0617,1.0617,13400000.0
2008-09-15 04:02:00,1.0617,1.0617,1.0617,1.0617,24200000.0
2008-09-15 04:03:00,1.0617,1.0617,1.0617,1.0617,11000000.0
2008-09-15 04:04:00,1.0617,1.0617,1.0617,1.0617,16400000.0
2008-09-15 04:05:00,1.0617,1.06175,1.0614,1.06145,67700000.0
2008-09-15 04:06:00,1.06099,1.0614,1.06078,1.0614,75100000.0
2008-09-15 04:07:00,1.06165,1.06165,1.06145,1.06145,4200000.0
2008-09-15 04:08:00,1.06165,1.06165,1.06145,1.06145,4200000.0
2008-09-15 04:09:00,1.06165,1.06165,1.06145,1.06145,4200000.0
2008-09-15 04:10:00,1.0615,1.06165,1.06145,1.06145,7400000.0
2008-09-15 04:11:00,1.0615,1.0615,1.0615,1.0615,12800000.0
2008-09-15 04:12:00,1.0615,1.0615,1.0615,1.0615,9600000.0
2008-09-15 04:13:00,1.0615,1.0615,1.0615,1.0615,3200000.0
2008-09-15 04:14:00,1.0615,1.06165,1.06145,1.06145,23900000.0
2008-09-15 04:15:00,1.0615,1.0615,1.0615,1.0615,26400000.0
2008-09-15 04:16:00,1.0615,1.06165,1.0615,1.06165,8700000.0
2008-09-15 04:17:00,1.06145,1.0615,1.06015,1.06015,65200000.0
2008-09-15 04:18:00,1.06055,1.0608,1.06055,1.0608,14200000.0
2008-09-15 04:19:00,1.06045,1.0608,1.06045,1.06065,16300000.0
2008-09-15 04:20:00,1.06035,1.0606,1.06035,1.0606,5000000.0
2008-09-15 04:21:00,1.0607,1.0607,1.06035,1.0605,38900000.0
2008-09-15 04:22:00,1.06065,1.06065,1.06035,1.0605,74200000.0
2008-09-15 04:23:00,1.0604,1.0605,1.0603,1.0603,8700000.0
2008-09-15 04:24:00,1.0604,1.06055,1.0601,1.0605,31300000.0
2008-09-15 04:25:00,1.0605,1.0606,1.05995,1.0601,40400000.0
2008-09-15 04:26:00,1.0601,1.0604,1.0601,1.0602,30300000.0
2008-09-15 04:27:00,1.0602,1.0604,1.0602,1.0604,29400000.0
2008-09-15 04:28:00,1.0604,1.0604,1.0602,1.0602,12400000.0
2008-09-15 04:29:00,1.06001,1.0602,1.05999,1.06,55800000.0
2008-09-15 04:30:00,1.0602,1.0602,1.0601,1.0601,52300000.0
2008-09-15 04:31:00,1.0601,1.06025,1.05985,1.06,98699998.0
2008-09-15 04:32:00,1.06,1.0601,1.06,1.0601,10700000.0
2008-09-15 04:33:00,1.0601,1.06035,1.0601,1.06015,12600000.0
2008-09-15 04:34:00,1.06,1.06,1.05935,1.0594,107800001.0
2008-09-15 04:35:00,1.0594,1.0595,1.0594,1.0595,114000000.0
2008-09-15 04:36:00,1.0596,1.0596,1.0595,1.0595,56800000.0
2008-09-15 04:37:00,1.0595,1.0595,1.0594,1.0594,71000000.0
2008-09-15 04:38:00,1.0594,1.0594,1.05915,1.0592,57800001.0
2008-09-15 04:39:00,1.0592,1.0592,1.05895,1.0592,52300000.0
2008-09-15 04:40:00,1.05895,1.0591,1.05895,1.0591,116000002.0
2008-09-15 04:41:00,1.05889,1.05899,1.0587,1.05892,82799998.0
2008-09-15 04:42:00,1.0591,1.0591,1.0591,1.0591,5200000.0
2008-09-15 04:43:00,1.05925,1.0593,1.05905,1.05905,13400000.0
2008-09-15 04:44:00,1.0592,1.0592,1.059,1.059,16800000.0
2008-09-15 04:45:00,1.059,1.0593,1.059,1.05905,37400000.0
2008-09-15 04:46:00,1.0591,1.0594,1.0591,1.0593,14500000.0
2008-09-15 04:47:00,1.05883,1.05904,1.0588,1.05899,33400000.0
2008-09-15 04:48:00,1.0592,1.0592,1.0592,1.0592,16200000.0
2008-09-15 04:49:00,1.05905,1.05906,1.05876,1.05884,142900007.0
2008-09-15 04:50:00,1.0592,1.0595,1.05915,1.0595,32300000.0
2008-09-15 04:51:00,1.0594,1.0595,1.0592,1.0592,38100000.0
2008-09-15 04:52:00,1.0592,1.0592,1.0591,1.0591,5100000.0
2008-09-15 04:53:00,1.0591,1.0591,1.059,1.059,6200000.0
2008-09-15 04:54:00,1.0591,1.0591,1.059,1.059,14500000.0
2008-09-15 04:55:00,1.05882,1.05893,1.0586,1.0586,12300000.0
2008-09-15 04:56:00,1.0591,1.0591,1.0591,1.0591,1000000.0
2008-09-15 04:57:00,1.059,1.0591,1.059,1.0591,8400000.0
2008-09-15 04:58:00,1.0591,1.0592,1.0591,1.0591,42400000.0
2008-09-15 04:59:00,1.0591,1.0591,1.0591,1.0591,12600000.0
2008-09-15 05:00:00,1.0591,1.0592,1.0591,1.0591,55400000.0
2008-09-15 05:01:00,1.0591,1.0591,1.0591,1.0591,3000000.0
2008-09-15 05:02:00,1.0591,1.0591,1.0591,1.0591,2000000.0
2008-09-15 05:03:00,1.0591,1.0591,1.059,1.0591,25200000.0
2008-09-15 05:04:00,1.0591,1.0591,1.0591,1.0591,6000000.0
2008-09-15 05:05:00,1.0591,1.0591,1.0591,1.0591,3000000.0
2008-09-15 05:06:00,1.0591,1.0591,1.059,1.059,105400000.0
2008-09-15 05:07:00,1.059,1.059,1.059,1.059,38400000.0
2008-09-15 05:08:00,1.059,1.059,1.059,1.059,64200000.0
2008-09-15 05:09:00,1.059,1.059,1.059,1.059,48200000.0
2008-09-15 05:10:00,1.0591,1.0591,1.05885,1.05885,44700000.0
2008-09-15 05:11:00,1.0587,1.0587,1.05839,1.05853,18600000.0
2008-09-15 05:12:00,1.059,1.059,1.059,1.059,4200000.0
2008-09-15 05:13:00,1.059,1.059,1.0589,1.0589,11800000.0
2008-09-15 05:14:00,1.0589,1.0589,1.0589,1.0589,24700000.0
2008-09-15 05:15:00,1.05845,1.0588,1.0584,1.05858,19900000.0
2008-09-15 05:16:00,1.0589,1.0589,1.0584,1.0584,39300000.0
2008-09-15 05:17:00,1.0584,1.0585,1.0584,1.0584,41800000.0
2008-09-15 05:18:00,1.0584,1.0584,1.05805,1.0581,185000000.0
2008-09-15 05:19:00,1.0581,1.0583,1.0581,1.0583,27900000.0
2008-09-15 05:20:00,1.0584,1.0584,1.0581,1.0581,52400000.0
2008-09-15 05:21:00,1.05825,1.05825,1.058,1.058,70800003.0
2008-09-15 05:22:00,1.058,1.0581,1.058,1.058,89300003.0
2008-09-15 05:23:00,1.058,1.058,1.05725,1.0575,127799999.0
2008-09-15 05:24:00,1.0575,1.0579,1.0574,1.0576,123600000.0
2008-09-15 05:25:00,1.0575,1.0576,1.0575,1.0576,51300000.0
2008-09-15 05:26:00,1.0576,1.058,1.0571,1.0571,144500000.0
2008-09-15 05:27:00,1.0572,1.0583,1.0572,1.0583,124000000.0
2008-09-15 05:28:00,1.0583,1.0583,1.0583,1.0583,38700000.0
2008-09-15 05:29:00,1.0583,1.0585,1.0583,1.0585,75500000.0
2008-09-15 05:30:00,1.0587,1.0587,1.0583,1.0584,33600000.0
2008-09-15 05:31:00,1.0584,1.0587,1.05825,1.05835,41700000.0
2008-09-15 05:32:00,1.0586,1.0586,1.0585,1.0585,6100000.0
2008-09-15 05:33:00,1.0585,1.0585,1.0585,1.0585,2000000.0
2008-09-15 05:34:00,1.0585,1.0585,1.0583,1.0583,51900000.0
2008-09-15 05:35:00,1.0583,1.0583,1.0582,1.0582,52800000.0
2008-09-15 05:36:00,1.0582,1.05835,1.05815,1.0583,45800000.0
2008-09-15 05:37:00,1.0584,1.0585,1.05825,1.05825,24200000.0
2008-09-15 05:38:00,1.0583,1.0583,1.0583,1.0583,2200000.0
2008-09-15 05:39:00,1.0583,1.05845,1.0583,1.05845,11400000.0
2008-09-15 05:40:00,1.0582,1.05843,1.058,1.05833,76100000.0
2008-09-15 05:41:00,1.0585,1.0586,1.0583,1.0583,20900000.0
2008-09-15 05:42:00,1.0584,1.0584,1.0583,1.0583,122000000.0
2008-09-15 05:43:00,1.05805,1.05813,1.05792,1.05794,12100000.0
2008-09-15 05:44:00,1.0583,1.0583,1.0583,1.0583,8200000.0
2008-09-15 05:45:00,1.0583,1.0583,1.0583,1.0583,5100000.0
2008-09-15 05:46:00,1.05807,1.05839,1.05784,1.05784,86000000.0
2008-09-15 05:47:00,1.0582,1.0582,1.0582,1.0582,18299999.0
2008-09-15 05:48:00,1.05815,1.05815,1.05788,1.05793,53900000.0
2008-09-15 05:49:00,1.0582,1.0582,1.05745,1.058,27300000.0
2008-09-15 05:50:00,1.0581,1.0581,1.058,1.0581,6000000.0
2008-09-15 05:51:00,1.058,1.0581,1.058,1.058,11100000.0
2008-09-15 05:52:00,1.0581,1.0581,1.058,1.058,2000000.0
2008-09-15 05:53:00,1.0581,1.0584,1.0579,1.0581,41000000.0
2008-09-15 05:54:00,1.058,1.0581,1.058,1.0581,6000000.0
2008-09-15 05:55:00,1.0581,1.0582,1.058,1.0582,10000000.0
2008-09-15 05:56:00,1.0581,1.0581,1.058,1.058,4000000.0
2008-09-15 05:57:00,1.058,1.0581,1.058,1.058,23400000.0
2008-09-15 05:58:00,1.058,1.0581,1.058,1.058,33900000.0
2008-09-15 05:59:00,1.058,1.058,1.0578,1.058,116800000.0
2008-09-15 06:00:00,1.058,1.05825,1.05755,1.05825,248399999.0
2008-09-15 06:01:00,1.058,1.0581,1.058,1.0581,19000000.0
2008-09-15 06:02:00,1.0582,1.05865,1.0581,1.05865,144000000.0
2008-09-15 06:03:00,1.0587,1.0587,1.0582,1.0583,148700000.0
2008-09-15 06:04:00,1.0583,1.0595,1.0583,1.0595,61100000.0
2008-09-15 06:05:00,1.0596,1.0596,1.0596,1.0596,11800000.0
2008-09-15 06:06:00,1.0596,1.0597,1.0596,1.0596,5300000.0
2008-09-15 06:07:00,1.0597,1.0597,1.0596,1.0597,6000000.0
2008-09-15 06:08:00,1.0596,1.0602,1.0596,1.0601,82900000.0
2008-09-15 06:09:00,1.0602,1.0602,1.0601,1.0601,26300000.0
2008-09-15 06:10:00,1.0601,1.06055,1.0601,1.06055,36100000.0
2008-09-15 06:11:00,1.0606,1.061,1.0605,1.061,123600000.0
2008-09-15 06:12:00,1.061,1.0612,1.06005,1.0605,112500000.0
2008-09-15 06:13:00,1.0605,1.06055,1.0605,1.06055,11100000.0
2008-09-15 06:14:00,1.0602,1.0603,1.0602,1.0603,7400000.0
2008-09-15 06:15:00,1.06063,1.06082,1.06055,1.06061,58000000.0
2008-09-15 06:16:00,1.0602,1.0609,1.06015,1.06025,161200002.0
2008-09-15 06:17:00,1.0605,1.0605,1.0605,1.0605,12800000.0
2008-09-15 06:18:00,1.0605,1.06095,1.06035,1.06065,69000000.0
2008-09-15 06:19:00,1.0607,1.0607,1.06045,1.06045,9200000.0
2008-09-15 06:20:00,1.0605,1.0605,1.0605,1.0605,4100000.0
2008-09-15 06:21:00,1.0605,1.06125,1.0605,1.06085,27800000.0
2008-09-15 06:22:00,1.061,1.0612,1.061,1.061,64600000.0
2008-09-15 06:23:00,1.061,1.06135,1.0609,1.06135,57800000.0
2008-09-15 06:24:00,1.06129,1.06179,1.06125,1.06164,79300000.0
2008-09-15 06:25:00,1.0615,1.0615,1.0601,1.06035,137500000.0
2008-09-15 06:26:00,1.0606,1.06155,1.0606,1.06105,42900000.0
2008-09-15 06:27:00,1.0611,1.0611,1.0611,1.0611,1000000.0
2008-09-15 06:28:00,1.0611,1.0611,1.06045,1.0607,45800000.0
2008-09-15 06:29:00,1.0607,1.0608,1.0607,1.0608,27900000.0
2008-09-15 06:30:00,1.06125,1.06125,1.06065,1.06125,7100000.0
2008-09-15 06:31:00,1.06065,1.0614,1.06065,1.06115,10800000.0
2008-09-15 06:32:00,1.06135,1.0614,1.06035,1.0606,64199999.0
2008-09-15 06:33:00,1.0607,1.0609,1.0607,1.0609,28800001.0
2008-09-15 06:34:00,1.0609,1.0613,1.0609,1.0613,34100000.0
2008-09-15 06:35:00,1.06106,1.06114,1.06106,1.06114,8600000.0
2008-09-15 06:36:00,1.0613,1.0613,1.0613,1.0613,3000000.0
2008-09-15 06:37:00,1.0613,1.0613,1.0613,1.0613,2000000.0
2008-09-15 06:38:00,1.06135,1.06155,1.06135,1.06155,7400000.0
2008-09-15 06:39:00,1.06135,1.0616,1.06125,1.0616,53300001.0
2008-09-15 06:40:00,1.0616,1.0616,1.0615,1.0615,37599998.0
2008-09-15 06:41:00,1.0616,1.0616,1.0615,1.0615,35199999.0
2008-09-15 06:42:00,1.0616,1.0616,1.0615,1.0616,8300000.0
2008-09-15 06:43:00,1.06157,1.06158,1.06143,1.06158,30200000.0
2008-09-15 06:44:00,1.06175,1.06175,1.0615,1.0615,25000000.0
2008-09-15 06:45:00,1.06155,1.0619,1.0615,1.0616,104800000.0
2008-09-15 06:46:00,1.0615,1.06165,1.06085,1.06155,47100000.0
2008-09-15 06:47:00,1.0615,1.0616,1.0615,1.0616,27300000.0
2008-09-15 06:48:00,1.0615,1.0616,1.0615,1.0615,28300000.0
2008-09-15 06:49:00,1.0616,1.0616,1.0615,1.0616,23600000.0
2008-09-15 06:50:00,1.0615,1.0615,1.0615,1.0615,20100000.0
2008-09-15 06:51:00,1.0616,1.0616,1.0615,1.0616,14900000.0
2008-09-15 06:52:00,1.0616,1.0617,1.0616,1.0617,5200000.0
2008-09-15 06:53:00,1.06145,1.0615,1.06128,1.0614,78700000.0
2008-09-15 06:54:00,1.06142,1.06154,1.06139,1.06145,64800000.0
2008-09-15 06:55:00,1.0615,1.06158,1.06115,1.06145,125300001.0
2008-09-15 06:56:00,1.06158,1.06163,1.06147,1.06152,34000000.0
2008-09-15 06:57:00,1.06145,1.0615,1.06145,1.0615,19400000.0
2008-09-15 06:58:00,1.0615,1.0616,1.0615,1.0616,32500000.0
2008-09-15 06:59:00,1.0615,1.0615,1.0615,1.0615,4100000.0
2008-09-15 07:00:00,1.06134,1.06144,1.06118,1.0613,211300001.0
2008-09-15 07:01:00,1.06123,1.06138,1.06123,1.06131,96200000.0
2008-09-15 07:02:00,1.0615,1.0615,1.0615,1.0615,4100000.0
2008-09-15 07:03:00,1.0613,1.06151,1.06121,1.06135,196000000.0
2008-09-15 07:04:00,1.0615,1.0615,1.0615,1.0615,3200000.0
2008-09-15 07:05:00,1.0614,1.0614,1.06095,1.06095,24000000.0
2008-09-15 07:06:00,1.061,1.0612,1.061,1.0612,3000000.0
2008-09-15 07:07:00,1.0613,1.0613,1.0613,1.0613,16400000.0
2008-09-15 07:08:00,1.0613,1.0613,1.06075,1.0608,45700000.0
2008-09-15 07:09:00,1.0608,1.0608,1.0607,1.0608,27500001.0
2008-09-15 07:10:00,1.0608,1.06141,1.0608,1.06092,88899998.0
2008-09-15 07:11:00,1.0608,1.0613,1.0608,1.0613,27900000.0
2008-09-15 07:12:00,1.0614,1.0614,1.06105,1.0614,23500000.0
2008-09-15 07:13:00,1.0614,1.0614,1.06105,1.0611,18000000.0
2008-09-15 07:14:00,1.0611,1.0611,1.0611,1.0611,2000000.0
2008-09-15 07:15:00,1.061,1.06103,1.0607,1.06097,146600000.0
2008-09-15 07:16:00,1.06091,1.06123,1.06087,1.06123,106700000.0
2008-09-15 07:17:00,1.06104,1.06117,1.06098,1.06104,175799999.0
2008-09-15 07:18:00,1.06093,1.06129,1.06093,1.06106,68600000.0
2008-09-15 07:19:00,1.0611,1.0611,1.061,1.061,5000000.0
2008-09-15 07:20:00,1.0609,1.0609,1.05995,1.0601,61000000.0
2008-09-15 07:21:00,1.0601,1.0601,1.05935,1.05965,39700000.0
2008-09-15 07:22:00,1.0597,1.05975,1.05885,1.059,27500000.0
2008-09-15 07:23:00,1.059,1.05955,1.05875,1.0589,59600000.0
2008-09-15 07:24:00,1.0589,1.0594,1.0589,1.0591,90800000.0
2008-09-15 07:25:00,1.059,1.059,1.059,1.059,23500000.0
2008-09-15 07:26:00,1.059,1.0593,1.0589,1.059,27500000.0
2008-09-15 07:27:00,1.05915,1.0593,1.05915,1.0593,3000000.0
2008-09-15 07:28:00,1.05905,1.0591,1.05865,1.0587,42400000.0
2008-09-15 07:29:00,1.0588,1.0588,1.0585,1.0585,43000000.0
2008-09-15 07:30:00,1.0588,1.0591,1.05835,1.059,54400000.0
2008-09-15 07:31:00,1.0591,1.0591,1.0586,1.0588,134700000.0
2008-09-15 07:32:00,1.0588,1.0588,1.0587,1.0588,246699997.0
2008-09-15 07:33:00,1.0588,1.0591,1.0588,1.0591,194800003.0
2008-09-15 07:34:00,1.0591,1.0591,1.0589,1.0589,75600000.0
2008-09-15 07:35:00,1.0589,1.0591,1.0589,1.059,266300003.0
2008-09-15 07:36:00,1.0589,1.0589,1.0589,1.0589,32400000.0
2008-09-15 07:37:00,1.0589,1.0589,1.0589,1.0589,10800000.0
2008-09-15 07:38:00,1.0588,1.0588,1.0588,1.0588,10800000.0
2008-09-15 07:39:00,1.0587,1.0588,1.0587,1.0587,53399999.0
2008-09-15 07:40:00,1.0587,1.0587,1.0587,1.0587,23400000.0
2008-09-15 07:41:00,1.0587,1.0589,1.0586,1.0586,51500000.0
2008-09-15 07:42:00,1.05863,1.05871,1.05789,1.05847,448000000.0
2008-09-15 07:43:00,1.0586,1.0586,1.0585,1.0585,74400000.0
2008-09-15 07:44:00,1.0585,1.0585,1.0583,1.0583,90500000.0
2008-09-15 07:45:00,1.0583,1.0583,1.0581,1.0581,38600000.0
2008-09-15 07:46:00,1.0581,1.05845,1.05795,1.0581,10600000.0
2008-09-15 07:47:00,1.058,1.058,1.057,1.0571,259800002.0
2008-09-15 07:48:00,1.0571,1.05725,1.05705,1.05705,227200000.0
2008-09-15 07:49:00,1.0571,1.0571,1.0571,1.0571,59200001.0
2008-09-15 07:50:00,1.0571,1.0571,1.0571,1.0571,49200000.0
2008-09-15 07:51:00,1.0571,1.0571,1.0571,1.0571,38400000.0
2008-09-15 07:52:00,1.0571,1.0574,1.0571,1.0574,31300000.0
2008-09-15 07:53:00,1.0574,1.0579,1.05735,1.0578,68200000.0
2008-09-15 07:54:00,1.0577,1.0577,1.05705,1.0571,15000000.0
2008-09-15 07:55:00,1.0571,1.0577,1.05695,1.0571,61400000.0
2008-09-15 07:56:00,1.0571,1.0571,1.0571,1.0571,36900000.0
2008-09-15 07:57:00,1.0571,1.05725,1.0571,1.0572,226500000.0
2008-09-15 07:58:00,1.05725,1.05765,1.0572,1.05765,129500000.0
2008-09-15 07:59:00,1.0576,1.058,1.0575,1.0578,121099999.0
2008-09-15 08:00:00,1.05735,1.0578,1.05695,1.0578,127100000.0
2008-09-15 08:01:00,1.0578,1.0584,1.0578,1.0581,105200000.0
2008-09-15 08:02:00,1.05785,1.0579,1.05745,1.05745,11100000.0
2008-09-15 08:03:00,1.05755,1.05755,1.0575,1.0575,4700000.0
2008-09-15 08:04:00,1.0576,1.0583,1.0576,1.0583,37100000.0
2008-09-15 08:05:00,1.0583,1.05995,1.0583,1.05995,71999999.0
2008-09-15 08:06:00,1.06,1.0617,1.05925,1.0607,168300000.0
2008-09-15 08:07:00,1.0607,1.0607,1.0607,1.0607,64800000.0
2008-09-15 08:08:00,1.0607,1.0607,1.0607,1.0607,21600000.0
2008-09-15 08:09:00,1.0607,1.0607,1.0607,1.0607,108000000.0
2008-09-15 08:10:00,1.0607,1.0612,1.06045,1.0611,148100000.0
2008-09-15 08:11:00,1.061,1.0611,1.061,1.06105,47400000.0
2008-09-15 08:12:00,1.06105,1.06105,1.061,1.061,52400000.0
2008-09-15 08:13:00,1.0609,1.0609,1.0603,1.0605,100800000.0
2008-09-15 08:14:00,1.0607,1.0608,1.06065,1.0607,25500000.0
2008-09-15 08:15:00,1.0607,1.0612,1.0606,1.0612,85800000.0
2008-09-15 08:16:00,1.0613,1.0614,1.0613,1.0614,76800000.0
2008-09-15 08:17:00,1.0614,1.0614,1.0613,1.0613,52000000.0
2008-09-15 08:18:00,1.0613,1.0615,1.06125,1.0615,250900000.0
2008-09-15 08:19:00,1.0615,1.0615,1.06085,1.06085,47800000.0
2008-09-15 08:20:00,1.06085,1.06085,1.06,1.0605,293200000.0
2008-09-15 08:21:00,1.0604,1.0604,1.0604,1.0604,60800000.0
2008-09-15 08:22:00,1.0604,1.06055,1.0599,1.06055,99700000.0
2008-09-15 08:23:00,1.0606,1.0606,1.06055,1.0606,80200000.0
2008-09-15 08:24:00,1.0606,1.0607,1.0606,1.06065,22200000.0
2008-09-15 08:25:00,1.0607,1.06105,1.06065,1.06105,66099999.0
2008-09-15 08:26:00,1.0612,1.0615,1.0607,1.061,215700000.0
2008-09-15 08:27:00,1.0611,1.0611,1.061,1.061,29300000.0
2008-09-15 08:28:00,1.061,1.061,1.0606,1.0606,26900000.0
2008-09-15 08:29:00,1.06065,1.06155,1.06065,1.06135,201800000.0
2008-09-15 08:30:00,1.06155,1.0624,1.06135,1.0617,272200000.0
2008-09-15 08:31:00,1.06165,1.0618,1.06155,1.0617,18100000.0
2008-09-15 08:32:00,1.0618,1.062,1.06175,1.06185,125800000.0
2008-09-15 08:33:00,1.062,1.0623,1.0618,1.062,178600000.0
2008-09-15 08:34:00,1.062,1.0621,1.062,1.0621,90100000.0
2008-09-15 08:35:00,1.062,1.06205,1.0619,1.06205,131200000.0
2008-09-15 08:36:00,1.0621,1.0622,1.06195,1.062,175500000.0
2008-09-15 08:37:00,1.062,1.06225,1.06185,1.0621,72400000.0
2008-09-15 08:38:00,1.0621,1.0621,1.06085,1.06095,102700000.0
2008-09-15 08:39:00,1.06095,1.0613,1.06095,1.0613,39100000.0
2008-09-15 08:40:00,1.06135,1.0618,1.06125,1.0618,85800000.0
2008-09-15 08:41:00,1.0618,1.0619,1.0618,1.0619,52400000.0
2008-09-15 08:42:00,1.0619,1.06205,1.0618,1.0619,45400000.0
2008-09-15 08:43:00,1.06195,1.06245,1.06195,1.06245,53500000.0
2008-09-15 08:44:00,1.06245,1.0625,1.06205,1.0625,77600000.0
2008-09-15 08:45:00,1.06255,1.06255,1.0621,1.06245,75300000.0
2008-09-15 08:46:00,1.06245,1.06245,1.0622,1.0624,39600000.0
2008-09-15 08:47:00,1.0624,1.0626,1.06225,1.0624,56900000.0
2008-09-15 08:48:00,1.0624,1.0629,1.0624,1.0628,191300000.0
2008-09-15 08:49:00,1.0628,1.06325,1.0626,1.063,184800000.0
2008-09-15 08:50:00,1.063,1.0631,1.06295,1.063,106900000.0
2008-09-15 08:51:00,1.06295,1.063,1.0625,1.063,137000000.0
2008-09-15 08:52:00,1.063,1.063,1.06235,1.0628,101299999.0
2008-09-15 08:53:00,1.0628,1.0628,1.0628,1.0628,21900000.0
2008-09-15 08:54:00,1.0628,1.0628,1.0628,1.0628,19000000.0
2008-09-15 08:55:00,1.0624,1.0625,1.0621,1.0623,96600000.0
2008-09-15 08:56:00,1.0623,1.06265,1.0623,1.06265,138800000.0
2008-09-15 08:57:00,1.06265,1.06285,1.06255,1.06255,87800000.0
2008-09-15 08:58:00,1.06255,1.06255,1.06245,1.0625,153300000.0
2008-09-15 08:59:00,1.0625,1.0625,1.06195,1.062,148199999.0
2008-09-15 09:00:00,1.06195,1.06195,1.06115,1.0616,226900000.0
2008-09-15 09:01:00,1.06135,1.06185,1.06125,1.06165,144200002.0
2008-09-15 09:02:00,1.0617,1.0627,1.0617,1.06245,154600000.0
2008-09-15 09:03:00,1.0625,1.0627,1.0621,1.0626,193300000.0
2008-09-15 09:04:00,1.0626,1.0626,1.06245,1.0625,79200000.0
2008-09-15 09:05:00,1.0625,1.0627,1.0625,1.0626,50100000.0
2008-09-15 09:06:00,1.06255,1.0631,1.0623,1.063,163700000.0
2008-09-15 09:07:00,1.063,1.0635,1.0627,1.0629,407100000.0
2008-09-15 09:08:00,1.0629,1.0629,1.0625,1.06285,146000000.0
2008-09-15 09:09:00,1.06285,1.0629,1.0625,1.0628,185500000.0
2008-09-15 09:10:00,1.0628,1.06285,1.06235,1.0626,213600000.0
2008-09-15 09:11:00,1.0626,1.06285,1.0623,1.06285,314600000.0
2008-09-15 09:12:00,1.063,1.0631,1.0627,1.0627,374600014.0
2008-09-15 09:13:00,1.0627,1.06285,1.0627,1.06285,94500000.0
2008-09-15 09:14:00,1.0629,1.063,1.0627,1.06275,126500000.0
2008-09-15 09:15:00,1.06275,1.06275,1.0615,1.06215,209900000.0
2008-09-15 09:16:00,1.06215,1.06215,1.06145,1.0618,186100000.0
2008-09-15 09:17:00,1.0619,1.0623,1.0616,1.062,181300000.0
2008-09-15 09:18:00,1.06205,1.0621,1.06145,1.0619,140500000.0
2008-09-15 09:19:00,1.06185,1.062,1.0615,1.06185,93300000.0
2008-09-15 09:20:00,1.06145,1.06185,1.06145,1.06185,38100000.0
2008-09-15 09:21:00,1.0619,1.062,1.06165,1.062,53800000.0
2008-09-15 09:22:00,1.0619,1.062,1.0617,1.062,94800000.0
2008-09-15 09:23:00,1.062,1.06235,1.062,1.0621,55300000.0
2008-09-15 09:24:00,1.0621,1.06235,1.0617,1.062,128700000.0
2008-09-15 09:25:00,1.0621,1.0625,1.06205,1.0625,94500000.0
2008-09-15 09:26:00,1.0625,1.06265,1.0621,1.06235,168600000.0
2008-09-15 09:27:00,1.0624,1.06255,1.0624,1.0625,63800000.0
2008-09-15 09:28:00,1.0624,1.06245,1.06215,1.0624,82500000.0
2008-09-15 09:29:00,1.06245,1.06245,1.06215,1.06225,56200000.0
2008-09-15 09:30:00,1.0622,1.06245,1.0621,1.06245,71900000.0
2008-09-15 09:31:00,1.0625,1.06255,1.06215,1.0623,114700000.0
2008-09-15 09:32:00,1.0623,1.06245,1.06205,1.0622,189400000.0
2008-09-15 09:33:00,1.0622,1.0622,1.06165,1.06175,134300000.0
2008-09-15 09:34:00,1.06175,1.06215,1.0615,1.062,183600000.0
2008-09-15 09:35:00,1.062,1.062,1.0612,1.06125,44100000.0
2008-09-15 09:36:00,1.06125,1.06125,1.06095,1.0611,50400000.0
2008-09-15 09:37:00,1.0611,1.06125,1.0609,1.0612,71900000.0
2008-09-15 09:38:00,1.0614,1.0614,1.06095,1.061,109400000.0
2008-09-15 09:39:00,1.0612,1.0615,1.06115,1.06145,104900000.0
2008-09-15 09:40:00,1.0614,1.0615,1.06125,1.0614,62700000.0
2008-09-15 09:41:00,1.0614,1.06215,1.0613,1.0618,204700000.0
2008-09-15 09:42:00,1.0618,1.0621,1.0618,1.06195,150700000.0
2008-09-15 09:43:00,1.06195,1.06195,1.0614,1.0614,47000000.0
2008-09-15 09:44:00,1.06145,1.0616,1.06145,1.0616,121400000.0
2008-09-15 09:45:00,1.06165,1.0617,1.0615,1.0617,89100000.0
2008-09-15 09:46:00,1.0617,1.06175,1.0615,1.0615,99800000.0
2008-09-15 09:47:00,1.0615,1.06195,1.06145,1.06165,194300000.0
2008-09-15 09:48:00,1.06165,1.06165,1.06165,1.06165,28800000.0
2008-09-15 09:49:00,1.06165,1.06235,1.06165,1.06235,70800000.0
2008-09-15 09:50:00,1.0624,1.0624,1.0619,1.0619,145900000.0
2008-09-15 09:51:00,1.06195,1.06195,1.06115,1.0614,83900000.0
2008-09-15 09:52:00,1.0614,1.06185,1.0614,1.0617,75300000.0
2008-09-15 09:53:00,1.0616,1.06205,1.06135,1.06175,172200000.0
2008-09-15 09:54:00,1.06175,1.062,1.0617,1.0617,150500000.0
2008-09-15 09:55:00,1.0617,1.0617,1.0617,1.0617,14400000.0
2008-09-15 09:56:00,1.06165,1.06195,1.0611,1.0619,312200000.0
2008-09-15 09:57:00,1.0619,1.062,1.0619,1.06195,55800000.0
2008-09-15 09:58:00,1.06175,1.0618,1.06175,1.0618,25200000.0
2008-09-15 09:59:00,1.06175,1.0621,1.0617,1.0621,88300000.0
2008-09-15 10:00:00,1.0622,1.0622,1.0617,1.0618,110300000.0
2008-09-15 10:01:00,1.06195,1.0621,1.0619,1.0619,71300000.0
2008-09-15 10:02:00,1.062,1.0621,1.0619,1.0619,95900000.0
2008-09-15 10:03:00,1.0619,1.0619,1.06165,1.0617,99800000.0
2008-09-15 10:04:00,1.0617,1.06185,1.06155,1.0617,96000000.0
2008-09-15 10:05:00,1.0617,1.0618,1.0613,1.0613,144400000.0
2008-09-15 10:06:00,1.0613,1.0618,1.0613,1.0618,219700000.0
2008-09-15 10:07:00,1.06175,1.0621,1.0617,1.0619,91800000.0
2008-09-15 10:08:00,1.062,1.0623,1.0617,1.0623,160900000.0
2008-09-15 10:09:00,1.0624,1.06255,1.0623,1.06245,278100000.0
2008-09-15 10:10:00,1.06255,1.06325,1.06245,1.06305,339400000.0
2008-09-15 10:11:00,1.06305,1.0632,1.0629,1.0632,186500000.0
2008-09-15 10:12:00,1.0634,1.06405,1.0634,1.06395,288300000.0
2008-09-15 10:13:00,1.06395,1.06395,1.06355,1.0636,182700000.0
2008-09-15 10:14:00,1.0636,1.06415,1.06335,1.0635,319500000.0
2008-09-15 10:15:00,1.0635,1.06405,1.06345,1.0638,184200000.0
2008-09-15 10:16:00,1.0637,1.0638,1.0631,1.0633,113700000.0
2008-09-15 10:17:00,1.0633,1.0638,1.0632,1.06365,116700000.0
2008-09-15 10:18:00,1.0637,1.0639,1.06355,1.0637,56400000.0
2008-09-15 10:19:00,1.0637,1.0639,1.06335,1.0639,113200000.0
2008-09-15 10:20:00,1.0639,1.06395,1.0636,1.0638,120600000.0
2008-09-15 10:21:00,1.0638,1.0638,1.0637,1.0637,37200000.0
2008-09-15 10:22:00,1.06375,1.06425,1.06215,1.06215,170000000.0
2008-09-15 10:23:00,1.0631,1.0644,1.063,1.0644,118300000.0
2008-09-15 10:24:00,1.0644,1.0651,1.0644,1.0651,143600000.0
2008-09-15 10:25:00,1.0651,1.0656,1.0651,1.0656,840800000.0
2008-09-15 10:26:00,1.0656,1.06755,1.0655,1.06725,276800000.0
2008-09-15 10:27:00,1.0674,1.0675,1.06665,1.06685,221000000.0
2008-09-15 10:28:00,1.06715,1.0672,1.0667,1.0668,158200000.0
2008-09-15 10:29:00,1.0669,1.0669,1.0666,1.0667,96800000.0
2008-09-15 10:30:00,1.0668,1.0669,1.0666,1.0666,173400000.0
2008-09-15 10:31:00,1.0666,1.0666,1.0665,1.0666,69100000.0
2008-09-15 10:32:00,1.0665,1.0666,1.0665,1.0665,54800000.0
2008-09-15 10:33:00,1.0665,1.0671,1.06645,1.067,92300000.0
2008-09-15 10:34:00,1.067,1.067,1.0666,1.0666,38800000.0
2008-09-15 10:35:00,1.0665,1.067,1.06625,1.0665,326600000.0
2008-09-15 10:36:00,1.06645,1.0665,1.0664,1.06645,126400000.0
2008-09-15 10:37:00,1.06645,1.0665,1.06605,1.0665,170700000.0
2008-09-15 10:38:00,1.0665,1.0665,1.06595,1.0661,64200000.0
2008-09-15 10:39:00,1.0661,1.0664,1.0661,1.0663,109500000.0
2008-09-15 10:40:00,1.0662,1.06655,1.0659,1.06645,66400000.0
2008-09-15 10:41:00,1.06615,1.0666,1.06615,1.06625,117000000.0
2008-09-15 10:42:00,1.0665,1.0666,1.06625,1.0665,35900000.0
2008-09-15 10:43:00,1.0665,1.0665,1.0662,1.06645,88100000.0
2008-09-15 10:44:00,1.0664,1.0666,1.06635,1.0664,49000000.0
2008-09-15 10:45:00,1.0664,1.0666,1.0664,1.0665,43200000.0
2008-09-15 10:46:00,1.0665,1.0666,1.0661,1.0661,183400000.0
2008-09-15 10:47:00,1.0661,1.0667,1.06605,1.0665,88500000.0
2008-09-15 10:48:00,1.0665,1.0668,1.06625,1.0668,66700000.0
2008-09-15 10:49:00,1.0667,1.0671,1.0665,1.0667,74700000.0
2008-09-15 10:50:00,1.0667,1.0669,1.06635,1.0667,39000000.0
2008-09-15 10:51:00,1.06665,1.0672,1.06665,1.0669,62500000.0
2008-09-15 10:52:00,1.0669,1.0677,1.0668,1.0676,185700000.0
2008-09-15 10:53:00,1.0676,1.06765,1.0672,1.06765,153500000.0
2008-09-15 10:54:00,1.0677,1.0677,1.06715,1.0672,63400000.0
2008-09-15 10:55:00,1.06725,1.06775,1.06725,1.06775,11300000.0
2008-09-15 10:56:00,1.06715,1.06775,1.0671,1.06725,25500000.0
2008-09-15 10:57:00,1.0673,1.0676,1.06685,1.0674,55200000.0
2008-09-15 10:58:00,1.0675,1.0676,1.0673,1.0673,65400000.0
2008-09-15 10:59:00,1.0673,1.0674,1.06705,1.06705,60600000.0
2008-09-15 11:00:00,1.06705,1.0674,1.0668,1.0672,137500000.0
2008-09-15 11:01:00,1.0672,1.0674,1.06695,1.06715,206100000.0
2008-09-15 11:02:00,1.0671,1.0672,1.06655,1.0671,350500000.0
2008-09-15 11:03:00,1.0671,1.0671,1.0665,1.06655,125200000.0
2008-09-15 11:04:00,1.0665,1.0665,1.0661,1.0664,178900000.0
2008-09-15 11:05:00,1.0664,1.0664,1.0656,1.066,427800006.0
2008-09-15 11:06:00,1.066,1.06655,1.06565,1.0664,138800000.0
2008-09-15 11:07:00,1.0664,1.06655,1.0664,1.06645,60800000.0
2008-09-15 11:08:00,1.06645,1.06655,1.0664,1.06645,36300000.0
2008-09-15 11:09:00,1.0665,1.0668,1.06645,1.0668,178900000.0
2008-09-15 11:10:00,1.06675,1.06675,1.0667,1.06675,39900000.0
2008-09-15 11:11:00,1.0668,1.0674,1.0668,1.0673,86300000.0
2008-09-15 11:12:00,1.06735,1.06765,1.0673,1.0675,89600000.0
2008-09-15 11:13:00,1.0677,1.06865,1.0677,1.0686,222300000.0
2008-09-15 11:14:00,1.0686,1.0688,1.068,1.06815,179100000.0
2008-09-15 11:15:00,1.0682,1.06825,1.06795,1.068,156100000.0
2008-09-15 11:16:00,1.068,1.0681,1.06765,1.06785,70200000.0
2008-09-15 11:17:00,1.0679,1.0679,1.0678,1.0678,34400000.0
2008-09-15 11:18:00,1.0678,1.0678,1.0678,1.0678,8000000.0
2008-09-15 11:19:00,1.0678,1.0678,1.06725,1.06725,30000000.0
2008-09-15 11:20:00,1.0674,1.0676,1.06735,1.06735,94000000.0
2008-09-15 11:21:00,1.0674,1.0677,1.0674,1.0677,69800000.0
2008-09-15 11:22:00,1.0677,1.0679,1.06765,1.0679,95500000.0
2008-09-15 11:23:00,1.06795,1.0683,1.06795,1.0681,114500000.0
2008-09-15 11:24:00,1.068,1.06815,1.06785,1.06805,77600000.0
2008-09-15 11:25:00,1.06795,1.0683,1.0677,1.06795,159600000.0
2008-09-15 11:26:00,1.06795,1.06835,1.0678,1.0679,160800000.0
2008-09-15 11:27:00,1.0679,1.0679,1.0675,1.06765,103700000.0
2008-09-15 11:28:00,1.06765,1.06765,1.06765,1.06765,3300000.0
2008-09-15 11:29:00,1.06765,1.0677,1.06755,1.0677,56800000.0
2008-09-15 11:30:00,1.0677,1.0677,1.0677,1.0677,16800000.0
2008-09-15 11:31:00,1.0677,1.0678,1.0677,1.0678,13200000.0
2008-09-15 11:32:00,1.0678,1.06785,1.0677,1.0677,36300000.0
2008-09-15 11:33:00,1.06765,1.0677,1.06765,1.06765,16500000.0
2008-09-15 11:34:00,1.06765,1.0678,1.06765,1.0677,41400000.0
2008-09-15 11:35:00,1.0677,1.0677,1.0675,1.0676,120900000.0
2008-09-15 11:36:00,1.0676,1.0676,1.0675,1.06755,74600000.0
2008-09-15 11:37:00,1.06755,1.0677,1.0675,1.0676,272100001.0
2008-09-15 11:38:00,1.0676,1.06765,1.0676,1.0676,86100000.0
2008-09-15 11:39:00,1.0676,1.0676,1.0676,1.0676,13200000.0
2008-09-15 11:40:00,1.0676,1.06825,1.0676,1.0678,132800000.0
2008-09-15 11:41:00,1.06795,1.0681,1.06775,1.068,23500000.0
2008-09-15 11:42:00,1.0678,1.0679,1.0678,1.0678,13500000.0
2008-09-15 11:43:00,1.0678,1.0678,1.0678,1.0678,47900000.0
2008-09-15 11:44:00,1.0678,1.0678,1.0678,1.0678,16000000.0
2008-09-15 11:45:00,1.0678,1.0678,1.0668,1.0678,52100000.0
2008-09-15 11:46:00,1.06775,1.068,1.06775,1.06795,56500000.0
2008-09-15 11:47:00,1.068,1.0682,1.068,1.0682,38500000.0
2008-09-15 11:48:00,1.06835,1.069,1.06835,1.0688,181700000.0
2008-09-15 11:49:00,1.0688,1.0692,1.0688,1.0691,109900000.0
2008-09-15 11:50:00,1.0691,1.06935,1.06875,1.06935,144400000.0
2008-09-15 11:51:00,1.06935,1.0694,1.0688,1.0688,74500000.0
2008-09-15 11:52:00,1.0687,1.0691,1.0687,1.0689,69400000.0
2008-09-15 11:53:00,1.069,1.0691,1.0687,1.0688,88000000.0
2008-09-15 11:54:00,1.0688,1.069,1.0687,1.069,46400000.0
2008-09-15 11:55:00,1.069,1.0691,1.06875,1.06905,149200000.0
2008-09-15 11:56:00,1.06905,1.0691,1.0688,1.0689,359600000.0
2008-09-15 11:57:00,1.0689,1.069,1.0689,1.069,46100000.0
2008-09-15 11:58:00,1.06915,1.06915,1.06895,1.0691,92500000.0
2008-09-15 11:59:00,1.0691,1.0691,1.069,1.069,21100000.0
2008-09-15 12:00:00,1.069,1.069,1.06855,1.06895,131800000.0
2008-09-15 12:01:00,1.06895,1.0691,1.0687,1.06875,155500000.0
2008-09-15 12:02:00,1.0688,1.069,1.0688,1.0689,171400000.0
2008-09-15 12:03:00,1.0689,1.0689,1.0687,1.0688,150200000.0
2008-09-15 12:04:00,1.0688,1.0688,1.06875,1.0688,139800000.0
2008-09-15 12:05:00,1.0688,1.0688,1.06845,1.06855,109700000.0
2008-09-15 12:06:00,1.06865,1.0688,1.0684,1.06865,56900000.0
2008-09-15 12:07:00,1.0685,1.0689,1.06845,1.0688,106300000.0
2008-09-15 12:08:00,1.06855,1.0688,1.06855,1.06855,14900000.0
2008-09-15 12:09:00,1.0686,1.0686,1.0685,1.0686,100400000.0
2008-09-15 12:10:00,1.06855,1.0687,1.06855,1.0687,32400000.0
2008-09-15 12:11:00,1.0686,1.0687,1.0686,1.0686,21500000.0
2008-09-15 12:12:00,1.0687,1.0688,1.0686,1.0686,19000000.0
2008-09-15 12:13:00,1.06855,1.06855,1.06855,1.06855,6600000.0
2008-09-15 12:14:00,1.0686,1.0686,1.0686,1.0686,1000000.0
2008-09-15 12:15:00,1.0687,1.069,1.0687,1.069,55600000.0
2008-09-15 12:16:00,1.069,1.069,1.0685,1.0685,48400000.0
2008-09-15 12:17:00,1.0685,1.0688,1.0685,1.0687,46000000.0
2008-09-15 12:18:00,1.0687,1.0687,1.06865,1.06865,52500000.0
2008-09-15 12:19:00,1.06865,1.0687,1.06865,1.0687,29200000.0
2008-09-15 12:20:00,1.0687,1.0687,1.0684,1.0685,114400000.0
2008-09-15 12:21:00,1.06865,1.0688,1.06855,1.0687,159700000.0
2008-09-15 12:22:00,1.0687,1.0687,1.06865,1.06865,46200000.0
2008-09-15 12:23:00,1.0687,1.0687,1.0685,1.06855,101600000.0
2008-09-15 12:24:00,1.0685,1.0685,1.0683,1.0684,147200000.0
2008-09-15 12:25:00,1.0684,1.0688,1.06835,1.0686,152900000.0
2008-09-15 12:26:00,1.0687,1.06875,1.0683,1.06855,129100000.0
2008-09-15 12:27:00,1.0687,1.0689,1.06845,1.0686,67400000.0
2008-09-15 12:28:00,1.0686,1.0687,1.0686,1.0687,58400000.0
2008-09-15 12:29:00,1.0687,1.0688,1.0686,1.0687,46000000.0
2008-09-15 12:30:00,1.0688,1.069,1.0687,1.069,59700000.0
2008-09-15 12:31:00,1.0691,1.0692,1.0689,1.0692,39700000.0
2008-09-15 12:32:00,1.0692,1.0692,1.0689,1.06915,73300000.0
2008-09-15 12:33:00,1.0693,1.0695,1.0693,1.0695,58600000.0
2008-09-15 12:34:00,1.0695,1.0696,1.0691,1.0695,107621600.0
2008-09-15 12:35:00,1.0695,1.07025,1.0695,1.0701,388100000.0
2008-09-15 12:36:00,1.0701,1.0701,1.06965,1.06965,174700000.0
2008-09-15 12:37:00,1.0697,1.06975,1.0696,1.0696,79200000.0
2008-09-15 12:38:00,1.0697,1.07005,1.06965,1.06995,66100000.0
2008-09-15 12:39:00,1.07,1.0705,1.06995,1.06995,155400000.0
2008-09-15 12:40:00,1.0702,1.0704,1.07,1.0701,262200000.0
2008-09-15 12:41:00,1.07005,1.0701,1.07005,1.07005,41300000.0
2008-09-15 12:42:00,1.07005,1.0704,1.07,1.0702,53000000.0
2008-09-15 12:43:00,1.07015,1.0702,1.07,1.07,139100000.0
2008-09-15 12:44:00,1.07,1.07025,1.07,1.07,104500000.0
2008-09-15 12:45:00,1.07,1.0701,1.0698,1.0698,168100000.0
2008-09-15 12:46:00,1.0699,1.07035,1.0699,1.07035,83200000.0
2008-09-15 12:47:00,1.0704,1.07085,1.0703,1.07065,136100000.0
2008-09-15 12:48:00,1.07065,1.0718,1.07065,1.0717,106821600.0
2008-09-15 12:49:00,1.0717,1.0725,1.0717,1.0723,165800000.0
2008-09-15 12:50:00,1.0723,1.07255,1.0721,1.0722,56200000.0
2008-09-15 12:51:00,1.0722,1.0726,1.0722,1.07255,158700000.0
2008-09-15 12:52:00,1.0726,1.0742,1.07255,1.0741,286700000.0
2008-09-15 12:53:00,1.0741,1.0742,1.07385,1.0742,164700000.0
2008-09-15 12:54:00,1.0742,1.0746,1.074,1.07455,224200000.0
2008-09-15 12:55:00,1.07455,1.0747,1.07375,1.0741,272500000.0
2008-09-15 12:56:00,1.0742,1.0746,1.07395,1.07445,222600000.0
2008-09-15 12:57:00,1.0745,1.075,1.074,1.0743,294400000.0
2008-09-15 12:58:00,1.0744,1.0748,1.07405,1.0747,115800000.0
2008-09-15 12:59:00,1.0748,1.0749,1.0734,1.0737,232400000.0
2008-09-15 13:00:00,1.0737,1.0744,1.0736,1.0737,135500000.0
2008-09-15 13:01:00,1.0737,1.07375,1.07315,1.0735,224300000.0
2008-09-15 13:02:00,1.0735,1.0741,1.07335,1.0741,246100000.0
2008-09-15 13:03:00,1.0741,1.0741,1.07325,1.0733,160500000.0
2008-09-15 13:04:00,1.0733,1.0734,1.0732,1.0733,75600000.0
2008-09-15 13:05:00,1.0733,1.0738,1.0732,1.0732,152300000.0
2008-09-15 13:06:00,1.0732,1.0732,1.07245,1.0728,240300000.0
2008-09-15 13:07:00,1.0729,1.0729,1.07275,1.07275,68200000.0
2008-09-15 13:08:00,1.07275,1.07275,1.0716,1.0718,214800000.0
2008-09-15 13:09:00,1.0718,1.0722,1.0716,1.0718,197900000.0
2008-09-15 13:10:00,1.0718,1.072,1.07175,1.0718,104300000.0
2008-09-15 13:11:00,1.07185,1.07185,1.0713,1.0716,212300000.0
2008-09-15 13:12:00,1.0716,1.0719,1.0716,1.0719,22500000.0
2008-09-15 13:13:00,1.072,1.07235,1.0717,1.0723,93100000.0
2008-09-15 13:14:00,1.0721,1.07215,1.07165,1.07195,39600000.0
2008-09-15 13:15:00,1.0721,1.0721,1.07165,1.0719,62200000.0
2008-09-15 13:16:00,1.0719,1.0719,1.0712,1.0716,99500000.0
2008-09-15 13:17:00,1.0716,1.0719,1.07135,1.0718,150200000.0
2008-09-15 13:18:00,1.0719,1.0719,1.07145,1.0718,107200000.0
2008-09-15 13:19:00,1.0718,1.072,1.07145,1.07155,174800000.0
2008-09-15 13:20:00,1.07155,1.07165,1.0714,1.07155,68600000.0
2008-09-15 13:21:00,1.07155,1.07215,1.07155,1.07215,33000000.0
2008-09-15 13:22:00,1.0723,1.0724,1.0722,1.0724,62899999.0
2008-09-15 13:23:00,1.0724,1.07295,1.0724,1.0729,88200000.0
2008-09-15 13:24:00,1.07295,1.07295,1.07195,1.07205,102200000.0
2008-09-15 13:25:00,1.0716,1.072,1.0712,1.0718,163500000.0
2008-09-15 13:26:00,1.0715,1.0723,1.071,1.0717,286200000.0
2008-09-15 13:27:00,1.0718,1.072,1.0715,1.07165,140400000.0
2008-09-15 13:28:00,1.07165,1.072,1.0714,1.07195,191300000.0
2008-09-15 13:29:00,1.0719,1.07195,1.07155,1.07165,121100000.0
2008-09-15 13:30:00,1.07165,1.07185,1.07145,1.0716,200900000.0
2008-09-15 13:31:00,1.0716,1.07165,1.0714,1.07165,180900000.0
2008-09-15 13:32:00,1.07165,1.07175,1.0711,1.0713,44800000.0
2008-09-15 13:33:00,1.0714,1.0715,1.07095,1.0715,81500000.0
2008-09-15 13:34:00,1.07145,1.07185,1.0714,1.07165,70300000.0
2008-09-15 13:35:00,1.0716,1.07255,1.0716,1.0723,163400000.0
2008-09-15 13:36:00,1.0723,1.0724,1.0716,1.07175,238100000.0
2008-09-15 13:37:00,1.07175,1.07205,1.0717,1.07205,86500000.0
2008-09-15 13:38:00,1.0721,1.07275,1.0721,1.0727,312500000.0
2008-09-15 13:39:00,1.0727,1.0728,1.07225,1.0723,69500000.0
2008-09-15 13:40:00,1.0723,1.073,1.0723,1.07255,36100000.0
2008-09-15 13:41:00,1.0726,1.0727,1.0724,1.0725,72400000.0
2008-09-15 13:42:00,1.0725,1.0727,1.07175,1.07225,114700000.0
2008-09-15 13:43:00,1.07225,1.07225,1.0712,1.0716,163100000.0
2008-09-15 13:44:00,1.0717,1.0717,1.07075,1.07085,145100000.0
2008-09-15 13:45:00,1.07085,1.07085,1.07025,1.07055,81400000.0
2008-09-15 13:46:00,1.0705,1.0707,1.0704,1.0704,105500000.0
2008-09-15 13:47:00,1.0704,1.0704,1.0702,1.07025,56500000.0
2008-09-15 13:48:00,1.0702,1.0706,1.06995,1.0703,195700000.0
2008-09-15 13:49:00,1.0704,1.0706,1.0704,1.0704,55000000.0
2008-09-15 13:50:00,1.07015,1.07015,1.0699,1.0699,117400000.0
2008-09-15 13:51:00,1.0699,1.0704,1.0699,1.0702,89000000.0
2008-09-15 13:52:00,1.07015,1.07015,1.06895,1.06925,53900000.0
2008-09-15 13:53:00,1.06925,1.06965,1.06895,1.0693,206500000.0
2008-09-15 13:54:00,1.06925,1.06925,1.06895,1.069,229800000.0
2008-09-15 13:55:00,1.069,1.0692,1.0688,1.0689,264500000.0
2008-09-15 13:56:00,1.069,1.069,1.06825,1.06855,370000000.0
2008-09-15 13:57:00,1.06855,1.06905,1.0685,1.069,113400000.0
2008-09-15 13:58:00,1.069,1.0698,1.069,1.0697,128000000.0
2008-09-15 13:59:00,1.0697,1.0699,1.0696,1.06985,258600000.0
2008-09-15 14:00:00,1.0698,1.0703,1.06965,1.0702,278100000.0
2008-09-15 14:01:00,1.0702,1.07105,1.07,1.07105,240900000.0
2008-09-15 14:02:00,1.0711,1.0715,1.071,1.0713,261100000.0
2008-09-15 14:03:00,1.0713,1.0717,1.0713,1.0717,170800000.0
2008-09-15 14:04:00,1.0717,1.0717,1.0715,1.0717,26200000.0
2008-09-15 14:05:00,1.0717,1.0717,1.0714,1.0714,54800000.0
2008-09-15 14:06:00,1.0715,1.0715,1.07135,1.07135,14400000.0
2008-09-15 14:07:00,1.07135,1.0715,1.07135,1.0714,95400000.0
2008-09-15 14:08:00,1.0714,1.0715,1.07135,1.0714,145600000.0
2008-09-15 14:09:00,1.0714,1.07155,1.0711,1.0712,399100000.0
2008-09-15 14:10:00,1.0712,1.0714,1.0712,1.0712,211800000.0
2008-09-15 14:11:00,1.0713,1.07165,1.0712,1.07145,256200000.0
2008-09-15 14:12:00,1.0716,1.0717,1.0712,1.0712,212500000.0
2008-09-15 14:13:00,1.0712,1.0717,1.06868,1.07,468300001.0
2008-09-15 14:14:00,1.07,1.0702,1.069,1.0694,329100000.0
2008-09-15 14:15:00,1.0694,1.0697,1.06915,1.0694,225500000.0
2008-09-15 14:16:00,1.06935,1.06935,1.0685,1.0687,162100000.0
2008-09-15 14:17:00,1.0688,1.06915,1.06875,1.0688,277800000.0
2008-09-15 14:18:00,1.0688,1.0695,1.0688,1.0691,238000000.0
2008-09-15 14:19:00,1.0691,1.0694,1.06875,1.069,209900000.0
2008-09-15 14:20:00,1.069,1.0695,1.0689,1.0695,267000000.0
2008-09-15 14:21:00,1.0695,1.0697,1.06865,1.06895,100400000.0
2008-09-15 14:22:00,1.069,1.069,1.06825,1.0683,200000000.0
2008-09-15 14:23:00,1.0684,1.0687,1.06835,1.0687,130700000.0
2008-09-15 14:24:00,1.0687,1.069,1.0685,1.069,201700000.0
2008-09-15 14:25:00,1.069,1.0694,1.06895,1.0694,53800000.0
2008-09-15 14:26:00,1.0694,1.0701,1.06915,1.0701,177700000.0
2008-09-15 14:27:00,1.0701,1.07055,1.0698,1.06985,83800000.0
2008-09-15 14:28:00,1.0699,1.0702,1.0695,1.0702,61500000.0
2008-09-15 14:29:00,1.07015,1.0704,1.07015,1.0704,111700002.0
2008-09-15 14:30:00,1.0705,1.0705,1.0701,1.0703,129600000.0
2008-09-15 14:31:00,1.0703,1.0706,1.07,1.0702,189900000.0
2008-09-15 14:32:00,1.0702,1.0704,1.07,1.07005,45700000.0
2008-09-15 14:33:00,1.07005,1.0702,1.06995,1.07,55100000.0
2008-09-15 14:34:00,1.07,1.0701,1.06945,1.0697,139700000.0
2008-09-15 14:35:00,1.0697,1.0697,1.0693,1.0693,183000000.0
2008-09-15 14:36:00,1.0693,1.0695,1.06915,1.06925,119600000.0
2008-09-15 14:37:00,1.0692,1.06935,1.0688,1.069,200600000.0
2008-09-15 14:38:00,1.0692,1.0693,1.06815,1.06825,104000000.0
2008-09-15 14:39:00,1.0682,1.06855,1.068,1.0683,214800000.0
2008-09-15 14:40:00,1.0683,1.06835,1.0679,1.0681,165100000.0
2008-09-15 14:41:00,1.0681,1.0682,1.068,1.06805,60100000.0
2008-09-15 14:42:00,1.06805,1.0681,1.06755,1.0681,220500000.0
2008-09-15 14:43:00,1.0682,1.06865,1.0677,1.06825,170400000.0
2008-09-15 14:44:00,1.0684,1.0687,1.06825,1.06835,116700000.0
2008-09-15 14:45:00,1.06835,1.0687,1.06835,1.0687,31000000.0
2008-09-15 14:46:00,1.06875,1.06925,1.06875,1.0692,58200000.0
2008-09-15 14:47:00,1.0692,1.0692,1.06885,1.069,53900000.0
2008-09-15 14:48:00,1.069,1.0691,1.069,1.069,15000000.0
2008-09-15 14:49:00,1.069,1.0691,1.069,1.06905,9600000.0
2008-09-15 14:50:00,1.0691,1.06915,1.06895,1.06905,7000000.0
2008-09-15 14:51:00,1.06905,1.0691,1.06905,1.06905,10000000.0
2008-09-15 14:52:00,1.0691,1.0691,1.06835,1.0688,71300000.0
2008-09-15 14:53:00,1.0688,1.069,1.0684,1.0686,113700000.0
2008-09-15 14:54:00,1.0686,1.0689,1.06825,1.06855,130100000.0
2008-09-15 14:55:00,1.0686,1.0686,1.0685,1.0686,41300000.0
2008-09-15 14:56:00,1.0685,1.0686,1.0684,1.0685,57200000.0
2008-09-15 14:57:00,1.0685,1.0685,1.0683,1.0684,64200000.0
2008-09-15 14:58:00,1.0684,1.0685,1.0682,1.0683,59300000.0
2008-09-15 14:59:00,1.06825,1.0683,1.0672,1.0678,167500000.0
2008-09-15 15:00:00,1.0678,1.0685,1.06735,1.0685,102800000.0
2008-09-15 15:01:00,1.0685,1.0685,1.06805,1.0682,79800000.0
2008-09-15 15:02:00,1.0682,1.0687,1.06785,1.0685,170900000.0
2008-09-15 15:03:00,1.0684,1.069,1.068,1.0682,128700000.0
2008-09-15 15:04:00,1.0682,1.0687,1.0679,1.0687,103400000.0
2008-09-15 15:05:00,1.0687,1.0688,1.0684,1.0687,61100000.0
2008-09-15 15:06:00,1.0688,1.0689,1.06865,1.0687,36000000.0
2008-09-15 15:07:00,1.0688,1.0692,1.0686,1.0691,105000000.0
2008-09-15 15:08:00,1.069,1.0694,1.0689,1.0689,141300000.0
2008-09-15 15:09:00,1.06895,1.06915,1.0687,1.0689,163000002.0
2008-09-15 15:10:00,1.0689,1.0693,1.06865,1.0688,132300000.0
2008-09-15 15:11:00,1.0688,1.0694,1.0688,1.0693,92200000.0
2008-09-15 15:12:00,1.0693,1.06965,1.06895,1.069,66300000.0
2008-09-15 15:13:00,1.0688,1.0692,1.0687,1.069,84800000.0
2008-09-15 15:14:00,1.069,1.0699,1.069,1.0698,71000000.0
2008-09-15 15:15:00,1.0699,1.07005,1.0698,1.07,101700000.0
2008-09-15 15:16:00,1.0699,1.0704,1.0699,1.0703,222000000.0
2008-09-15 15:17:00,1.0703,1.0707,1.0701,1.0704,162900000.0
2008-09-15 15:18:00,1.07,1.0707,1.07,1.07045,152900000.0
2008-09-15 15:19:00,1.07045,1.0712,1.0704,1.0709,158200000.0
2008-09-15 15:20:00,1.0708,1.07135,1.0706,1.071,172500000.0
2008-09-15 15:21:00,1.0711,1.0714,1.07065,1.07075,136700000.0
2008-09-15 15:22:00,1.07075,1.07115,1.0704,1.07105,225600000.0
2008-09-15 15:23:00,1.0712,1.0713,1.07075,1.0713,209800000.0
2008-09-15 15:24:00,1.0713,1.072,1.07105,1.0718,165900000.0
2008-09-15 15:25:00,1.0719,1.072,1.07165,1.0719,127100000.0
2008-09-15 15:26:00,1.0719,1.0719,1.0712,1.0715,224400000.0
2008-09-15 15:27:00,1.0715,1.0715,1.07075,1.0708,262500000.0
2008-09-15 15:28:00,1.0708,1.0709,1.0706,1.0707,307700000.0
2008-09-15 15:29:00,1.0706,1.0706,1.06995,1.0703,293900000.0
2008-09-15 15:30:00,1.0702,1.0702,1.0693,1.0696,254700000.0
2008-09-15 15:31:00,1.0694,1.0697,1.06895,1.0696,214100000.0
2008-09-15 15:32:00,1.06935,1.07015,1.06935,1.0699,155400000.0
2008-09-15 15:33:00,1.0699,1.0701,1.0699,1.07,24900000.0
2008-09-15 15:34:00,1.07,1.0702,1.06985,1.0701,131800000.0
2008-09-15 15:35:00,1.0701,1.0701,1.06935,1.0696,329900000.0
2008-09-15 15:36:00,1.0696,1.07,1.0694,1.0697,252300000.0
2008-09-15 15:37:00,1.0698,1.07075,1.0698,1.0705,198400000.0
2008-09-15 15:38:00,1.0705,1.0719,1.0705,1.0714,255900000.0
2008-09-15 15:39:00,1.0714,1.0714,1.0711,1.0714,146300000.0
2008-09-15 15:40:00,1.0714,1.0715,1.0712,1.0715,172600000.0
2008-09-15 15:41:00,1.07165,1.07165,1.0712,1.0712,175000000.0
2008-09-15 15:42:00,1.0712,1.0712,1.071,1.07115,115200000.0
2008-09-15 15:43:00,1.0711,1.0712,1.0711,1.0712,66800000.0
2008-09-15 15:44:00,1.0712,1.07175,1.0712,1.0715,151600000.0
2008-09-15 15:45:00,1.0716,1.0719,1.07135,1.0715,210700000.0
2008-09-15 15:46:00,1.0715,1.0716,1.0712,1.0712,304200000.0
2008-09-15 15:47:00,1.0712,1.0714,1.0708,1.0708,203900000.0
2008-09-15 15:48:00,1.0708,1.0709,1.06985,1.0702,92000000.0
2008-09-15 15:49:00,1.0702,1.0702,1.06975,1.0701,272400000.0
2008-09-15 15:50:00,1.0701,1.0705,1.0701,1.0702,174900000.0
2008-09-15 15:51:00,1.0702,1.07025,1.0699,1.0701,100500000.0
2008-09-15 15:52:00,1.0701,1.0705,1.0701,1.0703,85800000.0
2008-09-15 15:53:00,1.0703,1.0705,1.0702,1.0704,27000000.0
2008-09-15 15:54:00,1.0704,1.07045,1.0703,1.07045,42600000.0
2008-09-15 15:55:00,1.0704,1.0706,1.07035,1.0705,46500000.0
2008-09-15 15:56:00,1.0705,1.0709,1.0705,1.0707,168500000.0
2008-09-15 15:57:00,1.07075,1.0716,1.07075,1.0716,70100000.0
2008-09-15 15:58:00,1.07165,1.0717,1.07145,1.0716,55000000.0
2008-09-15 15:59:00,1.0716,1.07185,1.0712,1.0717,105700000.0
2008-09-15 16:00:00,1.0718,1.0719,1.07105,1.0717,180600000.0
2008-09-15 16:01:00,1.0717,1.072,1.0717,1.07195,129200000.0
2008-09-15 16:02:00,1.0719,1.0727,1.0719,1.0725,90700000.0
2008-09-15 16:03:00,1.07255,1.07255,1.0714,1.0714,63200000.0
2008-09-15 16:04:00,1.0714,1.07155,1.07075,1.07095,204599999.0
2008-09-15 16:05:00,1.0709,1.07105,1.0708,1.071,98200000.0
2008-09-15 16:06:00,1.071,1.07115,1.07075,1.07085,40900000.0
2008-09-15 16:07:00,1.07085,1.07175,1.07085,1.07175,95300000.0
2008-09-15 16:08:00,1.07175,1.0718,1.0714,1.0715,56200000.0
2008-09-15 16:09:00,1.0715,1.0717,1.0713,1.0717,130600000.0
2008-09-15 16:10:00,1.0718,1.0718,1.07125,1.0713,220500000.0
2008-09-15 16:11:00,1.07125,1.0716,1.07105,1.0716,108200000.0
2008-09-15 16:12:00,1.0715,1.07155,1.07125,1.0715,99500000.0
2008-09-15 16:13:00,1.0715,1.0716,1.07125,1.07145,38300000.0
2008-09-15 16:14:00,1.07145,1.0715,1.0706,1.0708,177900000.0
2008-09-15 16:15:00,1.0708,1.0708,1.07005,1.0702,145000000.0
2008-09-15 16:16:00,1.0701,1.0701,1.0699,1.06995,89800000.0
2008-09-15 16:17:00,1.06995,1.07,1.0697,1.0697,181600000.0
2008-09-15 16:18:00,1.0697,1.07,1.0696,1.0698,264300000.0
2008-09-15 16:19:00,1.0698,1.0706,1.0698,1.0705,282800000.0
2008-09-15 16:20:00,1.0705,1.0708,1.0705,1.0708,148900000.0
2008-09-15 16:21:00,1.07075,1.071,1.0707,1.0709,171100000.0
2008-09-15 16:22:00,1.071,1.071,1.0706,1.0706,152400000.0
2008-09-15 16:23:00,1.07075,1.0714,1.0707,1.071,205000000.0
2008-09-15 16:24:00,1.071,1.071,1.07055,1.071,197300000.0
2008-09-15 16:25:00,1.071,1.0712,1.071,1.0711,51400000.0
2008-09-15 16:26:00,1.0711,1.0714,1.0707,1.071,93300000.0
2008-09-15 16:27:00,1.071,1.07235,1.071,1.0719,131800000.0
2008-09-15 16:28:00,1.0719,1.0726,1.0719,1.0726,161300000.0
2008-09-15 16:29:00,1.0726,1.0727,1.07215,1.0727,197200000.0
2008-09-15 16:30:00,1.0727,1.0729,1.07195,1.07235,182600000.0
2008-09-15 16:31:00,1.07235,1.07285,1.07155,1.0717,176800000.0
2008-09-15 16:32:00,1.0718,1.0721,1.07125,1.0714,172000000.0
2008-09-15 16:33:00,1.0715,1.0719,1.0713,1.07175,115600000.0
2008-09-15 16:34:00,1.0718,1.0719,1.0709,1.071,159500000.0
2008-09-15 16:35:00,1.071,1.0712,1.0704,1.07075,204800000.0
2008-09-15 16:36:00,1.07075,1.0711,1.0705,1.0711,169100000.0
2008-09-15 16:37:00,1.0711,1.0711,1.0705,1.0707,112800000.0
2008-09-15 16:38:00,1.0707,1.0711,1.0707,1.0707,79500000.0
2008-09-15 16:39:00,1.0707,1.0707,1.07055,1.0706,81500000.0
2008-09-15 16:40:00,1.0706,1.071,1.0705,1.0706,66400000.0
2008-09-15 16:41:00,1.0707,1.0708,1.07055,1.0707,57300000.0
2008-09-15 16:42:00,1.0707,1.0708,1.07065,1.0708,46900000.0
2008-09-15 16:43:00,1.0707,1.07115,1.07065,1.0709,131800000.0
2008-09-15 16:44:00,1.0709,1.0709,1.0705,1.0705,55000000.0
2008-09-15 16:45:00,1.0705,1.071,1.07045,1.0706,107000000.0
2008-09-15 16:46:00,1.0706,1.0708,1.07045,1.0706,243800000.0
2008-09-15 16:47:00,1.07055,1.0712,1.0705,1.071,131600000.0
2008-09-15 16:48:00,1.0709,1.0709,1.0701,1.0706,167200000.0
2008-09-15 16:49:00,1.0706,1.0709,1.0701,1.07075,270100000.0
2008-09-15 16:50:00,1.07075,1.07075,1.07025,1.07025,113100000.0
2008-09-15 16:51:00,1.0703,1.07045,1.06995,1.0704,235900000.0
2008-09-15 16:52:00,1.0703,1.0706,1.06955,1.0696,180300000.0
2008-09-15 16:53:00,1.0695,1.0699,1.069,1.0696,292700000.0
2008-09-15 16:54:00,1.06975,1.06975,1.0692,1.0696,242900000.0
2008-09-15 16:55:00,1.0696,1.0696,1.0692,1.06925,128000000.0
2008-09-15 16:56:00,1.06925,1.0694,1.06905,1.06925,157800000.0
2008-09-15 16:57:00,1.06925,1.0693,1.0692,1.06925,51600000.0
2008-09-15 16:58:00,1.0693,1.0695,1.06875,1.0689,127700000.0
2008-09-15 16:59:00,1.069,1.069,1.0679,1.068,243500000.0
2008-09-15 17:00:00,1.068,1.0687,1.0679,1.0686,274500000.0
2008-09-15 17:01:00,1.0685,1.0687,1.0681,1.0686,356600000.0
2008-09-15 17:02:00,1.0686,1.0688,1.0683,1.0683,391800000.0
2008-09-15 17:03:00,1.0683,1.0687,1.0681,1.0686,337800000.0
2008-09-15 17:04:00,1.0687,1.0691,1.06845,1.0689,315000000.0
2008-09-15 17:05:00,1.0689,1.0691,1.06885,1.0691,150700000.0
2008-09-15 17:06:00,1.0691,1.0691,1.06895,1.069,67400000.0
2008-09-15 17:07:00,1.069,1.069,1.0688,1.06895,78400000.0
2008-09-15 17:08:00,1.0689,1.0693,1.06885,1.0693,150300000.0
2008-09-15 17:09:00,1.0693,1.0693,1.0689,1.06905,336800000.0
2008-09-15 17:10:00,1.0691,1.0693,1.0688,1.0688,376400000.0
2008-09-15 17:11:00,1.0688,1.0691,1.0687,1.0688,276600000.0
2008-09-15 17:12:00,1.0688,1.0688,1.0678,1.0678,569900007.0
2008-09-15 17:13:00,1.0678,1.0681,1.06765,1.0679,332100000.0
2008-09-15 17:14:00,1.068,1.0682,1.0673,1.0677,335500000.0
2008-09-15 17:15:00,1.0677,1.0677,1.0671,1.0674,254000000.0
2008-09-15 17:16:00,1.0673,1.0674,1.0665,1.067,178600000.0
2008-09-15 17:17:00,1.0671,1.0676,1.067,1.0671,253199999.0
2008-09-15 17:18:00,1.0672,1.0673,1.0671,1.06715,214300000.0
2008-09-15 17:19:00,1.06715,1.0679,1.0671,1.0679,253100000.0
2008-09-15 17:20:00,1.0679,1.0681,1.06715,1.0676,181400000.0
2008-09-15 17:21:00,1.0676,1.0683,1.06755,1.068,114300000.0
2008-09-15 17:22:00,1.068,1.06835,1.068,1.0682,46400000.0
2008-09-15 17:23:00,1.0682,1.0682,1.06755,1.0677,128600000.0
2008-09-15 17:24:00,1.0677,1.0678,1.0671,1.0672,361500000.0
2008-09-15 17:25:00,1.0672,1.0675,1.0671,1.0675,124600000.0
2008-09-15 17:26:00,1.0675,1.0681,1.06735,1.0681,246900000.0
2008-09-15 17:27:00,1.0681,1.0681,1.06775,1.0678,114900000.0
2008-09-15 17:28:00,1.0679,1.0679,1.0677,1.0678,146300000.0
2008-09-15 17:29:00,1.0678,1.068,1.0675,1.0675,143900000.0
2008-09-15 17:30:00,1.06765,1.0678,1.0675,1.0677,79100000.0
2008-09-15 17:31:00,1.0677,1.06785,1.06745,1.06785,95500000.0
2008-09-15 17:32:00,1.0679,1.0682,1.0679,1.06795,77200000.0
2008-09-15 17:33:00,1.068,1.068,1.06745,1.0675,75800000.0
2008-09-15 17:34:00,1.0675,1.0676,1.06685,1.06705,103100000.0
2008-09-15 17:35:00,1.06705,1.06705,1.06615,1.06615,57300000.0
2008-09-15 17:36:00,1.0662,1.0665,1.06485,1.0654,287100004.0
2008-09-15 17:37:00,1.0654,1.0663,1.06525,1.0663,98600000.0
2008-09-15 17:38:00,1.0663,1.067,1.06615,1.067,84700000.0
2008-09-15 17:39:00,1.067,1.067,1.06625,1.0667,136600000.0
2008-09-15 17:40:00,1.0667,1.0672,1.0667,1.06715,116500000.0
2008-09-15 17:41:00,1.06715,1.0674,1.06705,1.0671,187100000.0
2008-09-15 17:42:00,1.0671,1.0673,1.06705,1.06705,56400000.0
2008-09-15 17:43:00,1.0671,1.0671,1.06705,1.0671,22000000.0
2008-09-15 17:44:00,1.0671,1.0673,1.0671,1.06725,45200000.0
2008-09-15 17:45:00,1.0673,1.0674,1.0673,1.06735,40100000.0
2008-09-15 17:46:00,1.0674,1.0674,1.0673,1.0673,46700000.0
2008-09-15 17:47:00,1.0673,1.0675,1.067,1.0671,53400000.0
2008-09-15 17:48:00,1.0671,1.0672,1.0671,1.0672,43000000.0
2008-09-15 17:49:00,1.0672,1.0674,1.0672,1.0674,46000000.0
2008-09-15 17:50:00,1.0674,1.0674,1.0672,1.0672,49100000.0
2008-09-15 17:51:00,1.0672,1.0673,1.067,1.0673,76000000.0
2008-09-15 17:52:00,1.0673,1.0673,1.0672,1.0673,24200000.0
2008-09-15 17:53:00,1.0674,1.0675,1.06735,1.0675,60900000.0
2008-09-15 17:54:00,1.0675,1.06805,1.06745,1.06805,126400000.0
2008-09-15 17:55:00,1.06795,1.06815,1.0679,1.068,125700000.0
2008-09-15 17:56:00,1.06795,1.068,1.06765,1.06765,91400000.0
2008-09-15 17:57:00,1.0676,1.0676,1.06755,1.0676,23700000.0
2008-09-15 17:58:00,1.0676,1.0678,1.0674,1.0678,115200000.0
2008-09-15 17:59:00,1.0678,1.068,1.06705,1.06745,216700000.0
2008-09-15 18:00:00,1.06745,1.0677,1.06745,1.0677,233000000.0
2008-09-15 18:01:00,1.0676,1.06775,1.0674,1.0675,67800000.0
2008-09-15 18:02:00,1.0675,1.0675,1.06665,1.06695,131300000.0
2008-09-15 18:03:00,1.0669,1.0673,1.0668,1.0672,98100000.0
2008-09-15 18:04:00,1.0673,1.0677,1.0673,1.0675,61400000.0
2008-09-15 18:05:00,1.0675,1.0678,1.0675,1.06775,125500000.0
2008-09-15 18:06:00,1.06785,1.0681,1.0677,1.0681,51000000.0
2008-09-15 18:07:00,1.0681,1.0684,1.06775,1.0682,194400000.0
2008-09-15 18:08:00,1.0682,1.06825,1.0678,1.06785,172800000.0
2008-09-15 18:09:00,1.06785,1.0682,1.06775,1.0681,314300000.0
2008-09-15 18:10:00,1.0681,1.0687,1.0681,1.0686,174500000.0
2008-09-15 18:11:00,1.0686,1.0687,1.06845,1.0685,78500000.0
2008-09-15 18:12:00,1.0685,1.0685,1.0681,1.0683,90500000.0
2008-09-15 18:13:00,1.0683,1.06845,1.0681,1.0684,154600000.0
2008-09-15 18:14:00,1.0684,1.0686,1.0684,1.0686,111600000.0
2008-09-15 18:15:00,1.0686,1.069,1.0686,1.0688,78700000.0
2008-09-15 18:16:00,1.0688,1.0688,1.0679,1.0688,352200000.0
2008-09-15 18:17:00,1.0687,1.0687,1.06725,1.0673,195700000.0
2008-09-15 18:18:00,1.0673,1.068,1.06725,1.06795,151000001.0
2008-09-15 18:19:00,1.068,1.0683,1.0679,1.0682,249900000.0
2008-09-15 18:20:00,1.0682,1.0682,1.06745,1.06745,248900000.0
2008-09-15 18:21:00,1.06755,1.0678,1.06715,1.06715,100000000.0
2008-09-15 18:22:00,1.06715,1.0672,1.06695,1.0671,119900000.0
2008-09-15 18:23:00,1.0671,1.0671,1.0668,1.067,31100000.0
2008-09-15 18:24:00,1.067,1.067,1.0664,1.0665,129200001.0
2008-09-15 18:25:00,1.0665,1.0666,1.0664,1.0666,58100000.0
2008-09-15 18:26:00,1.0666,1.0673,1.0666,1.06705,134900000.0
2008-09-15 18:27:00,1.06705,1.0671,1.06645,1.0665,74800000.0
2008-09-15 18:28:00,1.0665,1.06655,1.0665,1.06655,10400000.0
2008-09-15 18:29:00,1.0665,1.0668,1.0665,1.0668,80300000.0
2008-09-15 18:30:00,1.0668,1.06695,1.0668,1.0669,62600000.0
2008-09-15 18:31:00,1.0669,1.0669,1.0668,1.0668,18800000.0
2008-09-15 18:32:00,1.0668,1.0668,1.0668,1.0668,28500000.0
2008-09-15 18:33:00,1.0668,1.06705,1.06675,1.06705,97500001.0
2008-09-15 18:34:00,1.067,1.0672,1.067,1.0672,61400000.0
2008-09-15 18:35:00,1.0672,1.06735,1.0672,1.06735,76600000.0
2008-09-15 18:36:00,1.0675,1.06755,1.0673,1.0674,21800000.0
2008-09-15 18:37:00,1.06755,1.06785,1.06735,1.06745,120300000.0
2008-09-15 18:38:00,1.06745,1.0675,1.0673,1.0673,33000000.0
2008-09-15 18:39:00,1.0673,1.0678,1.0673,1.06755,61600000.0
2008-09-15 18:40:00,1.0676,1.0676,1.06735,1.06745,71300000.0
2008-09-15 18:41:00,1.06745,1.06745,1.06735,1.06735,24000000.0
2008-09-15 18:42:00,1.0674,1.0675,1.0674,1.0674,49000000.0
2008-09-15 18:43:00,1.0674,1.0677,1.0673,1.06755,39200000.0
2008-09-15 18:44:00,1.06755,1.0679,1.06755,1.0679,21200000.0
2008-09-15 18:45:00,1.0679,1.068,1.06785,1.06795,56000000.0
2008-09-15 18:46:00,1.06758,1.06777,1.06758,1.06763,96700000.0
2008-09-15 18:47:00,1.068,1.068,1.068,1.068,5800000.0
2008-09-15 18:48:00,1.068,1.068,1.0675,1.0675,52000000.0
2008-09-15 18:49:00,1.0676,1.0677,1.0675,1.06765,49000000.0
2008-09-15 18:50:00,1.06765,1.06765,1.06765,1.06765,3000000.0
2008-09-15 18:51:00,1.06765,1.0679,1.0676,1.0679,106000000.0
2008-09-15 18:52:00,1.0679,1.0682,1.0678,1.0682,107600000.0
2008-09-15 18:53:00,1.0681,1.0681,1.068,1.068,49800000.0
2008-09-15 18:54:00,1.068,1.068,1.0679,1.0679,49800000.0
2008-09-15 18:55:00,1.0679,1.0679,1.0672,1.0673,172900000.0
2008-09-15 18:56:00,1.0673,1.068,1.0672,1.0677,139100000.0
2008-09-15 18:57:00,1.0676,1.06775,1.06735,1.0674,246300001.0
2008-09-15 18:58:00,1.0675,1.0675,1.06675,1.06705,226400002.0
2008-09-15 18:59:00,1.067,1.06705,1.0668,1.06705,138400000.0
2008-09-15 19:00:00,1.06705,1.0672,1.06705,1.0671,38400000.0
2008-09-15 19:01:00,1.0671,1.0672,1.0671,1.0672,83800000.0
2008-09-15 19:02:00,1.0672,1.0676,1.0672,1.0675,47700000.0
2008-09-15 19:03:00,1.0675,1.06755,1.0672,1.0672,46100000.0
2008-09-15 19:04:00,1.0672,1.0672,1.0672,1.0672,58000000.0
2008-09-15 19:05:00,1.0672,1.0675,1.0672,1.0674,61200000.0
2008-09-15 19:06:00,1.0674,1.0675,1.0673,1.0673,34900000.0
2008-09-15 19:07:00,1.0673,1.06735,1.0671,1.06725,215600000.0
2008-09-15 19:08:00,1.06725,1.06725,1.0671,1.0671,71500000.0
2008-09-15 19:09:00,1.0671,1.0671,1.06675,1.06695,42100000.0
2008-09-15 19:10:00,1.06685,1.0676,1.06685,1.0674,131000000.0
2008-09-15 19:11:00,1.0674,1.0675,1.0674,1.0674,93800000.0
2008-09-15 19:12:00,1.0674,1.0675,1.067,1.06715,105000000.0
2008-09-15 19:13:00,1.0671,1.0671,1.0668,1.0668,43400000.0
2008-09-15 19:14:00,1.06685,1.0669,1.06665,1.06675,26200000.0
2008-09-15 19:15:00,1.06675,1.0671,1.06665,1.06695,92600000.0
2008-09-15 19:16:00,1.0669,1.0669,1.06685,1.06685,15000000.0
2008-09-15 19:17:00,1.06685,1.06695,1.06685,1.06695,6800000.0
2008-09-15 19:18:00,1.06695,1.0671,1.06695,1.067,49000001.0
2008-09-15 19:19:00,1.0671,1.06725,1.0671,1.0672,24600000.0
2008-09-15 19:20:00,1.0672,1.0672,1.0672,1.0672,19000000.0
2008-09-15 19:21:00,1.0672,1.0672,1.0672,1.0672,1000000.0
2008-09-15 19:22:00,1.0672,1.0672,1.06695,1.06695,26800000.0
2008-09-15 19:23:00,1.06705,1.0672,1.06705,1.0672,12200000.0
2008-09-15 19:24:00,1.0672,1.06725,1.0672,1.06725,14000000.0
2008-09-15 19:25:00,1.06725,1.06725,1.06715,1.06715,12000000.0
2008-09-15 19:26:00,1.0672,1.0672,1.0671,1.0671,64600000.0
2008-09-15 19:27:00,1.0671,1.0671,1.0671,1.0671,32400000.0
2008-09-15 19:28:00,1.0671,1.0671,1.0671,1.0671,54100000.0
2008-09-15 19:29:00,1.0671,1.0671,1.0671,1.0671,131500000.0
2008-09-15 19:30:00,1.0671,1.0671,1.06685,1.06685,89800000.0
2008-09-15 19:31:00,1.06685,1.06715,1.0668,1.06695,43200000.0
2008-09-15 19:32:00,1.06695,1.06695,1.0668,1.06685,56300000.0
2008-09-15 19:33:00,1.0669,1.06695,1.0669,1.06695,16000000.0
2008-09-15 19:34:00,1.06695,1.06695,1.06695,1.06695,11000000.0
2008-09-15 19:35:00,1.06695,1.06695,1.0669,1.0669,6000000.0
2008-09-15 19:36:00,1.0669,1.0669,1.0669,1.0669,6800000.0
2008-09-15 19:37:00,1.067,1.067,1.06675,1.067,157500001.0
2008-09-15 19:38:00,1.067,1.0671,1.067,1.0671,150000001.0
2008-09-15 19:39:00,1.0671,1.0674,1.06705,1.0672,214900000.0
2008-09-15 19:40:00,1.0672,1.0672,1.06715,1.0672,14500000.0
2008-09-15 19:41:00,1.0672,1.06765,1.0672,1.0674,85500000.0
2008-09-15 19:42:00,1.0674,1.06775,1.06735,1.0676,134400000.0
2008-09-15 19:43:00,1.0676,1.0676,1.0676,1.0676,59400000.0
2008-09-15 19:44:00,1.06654,1.06687,1.06654,1.06685,16000000.0
2008-09-15 19:45:00,1.0676,1.0677,1.0676,1.0677,98000000.0
2008-09-15 19:46:00,1.0678,1.0682,1.0678,1.0682,137499999.0
2008-09-15 19:47:00,1.0682,1.0682,1.06795,1.06795,163800000.0
2008-09-15 19:48:00,1.068,1.0683,1.068,1.0681,64400000.0
2008-09-15 19:49:00,1.0681,1.0681,1.06775,1.0679,155200003.0
2008-09-15 19:50:00,1.0679,1.06805,1.0679,1.06805,184100003.0
2008-09-15 19:51:00,1.0681,1.0682,1.0679,1.0679,133300000.0
2008-09-15 19:52:00,1.0679,1.06795,1.0676,1.06795,194300001.0
2008-09-15 19:53:00,1.06795,1.0681,1.0676,1.0679,192400000.0
2008-09-15 19:54:00,1.0682,1.0686,1.0678,1.0684,229700001.0
2008-09-15 19:55:00,1.0685,1.06885,1.0685,1.0685,91000000.0
2008-09-15 19:56:00,1.0685,1.0692,1.0685,1.0691,68700000.0
2008-09-15 19:57:00,1.069,1.0695,1.0689,1.0692,70500000.0
2008-09-15 19:58:00,1.0692,1.0701,1.0692,1.0701,520199994.0
2008-09-15 19:59:00,1.0701,1.0705,1.07005,1.0702,128900000.0
2008-09-15 20:00:00,1.0702,1.0702,1.06955,1.0697,294200000.0
2008-09-15 20:01:00,1.0697,1.0698,1.0695,1.0696,52900000.0
2008-09-15 20:02:00,1.0696,1.0697,1.06935,1.06945,131800000.0
2008-09-15 20:03:00,1.06945,1.06945,1.06775,1.0686,103700000.0
2008-09-15 20:04:00,1.0687,1.06895,1.0686,1.0687,129100001.0
2008-09-15 20:05:00,1.0687,1.069,1.0687,1.06875,115300000.0
2008-09-15 20:06:00,1.0687,1.0687,1.06825,1.0684,82900000.0
2008-09-15 20:07:00,1.0684,1.0685,1.0682,1.06825,95300000.0
2008-09-15 20:08:00,1.06825,1.0683,1.0682,1.0682,47000000.0
2008-09-15 20:09:00,1.0683,1.0683,1.0682,1.0682,79800000.0
2008-09-15 20:10:00,1.06825,1.06845,1.0682,1.0683,34300000.0
2008-09-15 20:11:00,1.0683,1.0687,1.0683,1.0687,147900000.0
2008-09-15 20:12:00,1.0687,1.0688,1.06855,1.0686,102500000.0
2008-09-15 20:13:00,1.0686,1.0687,1.0684,1.0685,177300000.0
2008-09-15 20:14:00,1.0685,1.0686,1.0685,1.0686,22600000.0
2008-09-15 20:15:00,1.0686,1.0689,1.06855,1.0688,101600000.0
2008-09-15 20:16:00,1.0688,1.069,1.06835,1.0685,206600001.0
2008-09-15 20:17:00,1.0685,1.0688,1.0685,1.06865,243500002.0
2008-09-15 20:18:00,1.0687,1.0691,1.06865,1.069,211500000.0
2008-09-15 20:19:00,1.0689,1.06895,1.06855,1.0688,119200000.0
2008-09-15 20:20:00,1.0688,1.0688,1.0687,1.0688,25100000.0
2008-09-15 20:21:00,1.0688,1.0688,1.06845,1.0685,75500000.0
2008-09-15 20:22:00,1.0685,1.06865,1.0685,1.06865,102700000.0
2008-09-15 20:23:00,1.06875,1.0688,1.06875,1.0688,38900000.0
2008-09-15 20:24:00,1.0689,1.0689,1.0688,1.06885,28700000.0
2008-09-15 20:25:00,1.0689,1.0689,1.06885,1.0689,16000000.0
2008-09-15 20:26:00,1.06885,1.06915,1.06885,1.0691,62000000.0
2008-09-15 20:27:00,1.0691,1.0694,1.0691,1.0693,42200000.0
2008-09-15 20:28:00,1.0694,1.0699,1.06935,1.06965,116600000.0
2008-09-15 20:29:00,1.06975,1.0698,1.06935,1.06975,136100000.0
2008-09-15 20:30:00,1.0697,1.0698,1.0695,1.06975,64000000.0
2008-09-15 20:31:00,1.0698,1.0698,1.0694,1.0695,117800000.0
2008-09-15 20:32:00,1.0696,1.0697,1.0693,1.0694,143100004.0
2008-09-15 20:33:00,1.0694,1.06955,1.06935,1.0694,88400000.0
2008-09-15 20:34:00,1.06935,1.0696,1.06935,1.0695,31700000.0
2008-09-15 20:35:00,1.06945,1.06945,1.06945,1.06945,1000000.0
2008-09-15 20:36:00,1.06945,1.06945,1.06945,1.06945,32000000.0
2008-09-15 20:37:00,1.06945,1.06945,1.06925,1.0693,78400000.0
2008-09-15 20:38:00,1.0693,1.0694,1.06915,1.06915,377799994.0
2008-09-15 20:39:00,1.06915,1.06915,1.0688,1.0688,136900000.0
2008-09-15 20:40:00,1.0688,1.0689,1.0688,1.06885,79000000.0
2008-09-15 20:41:00,1.06885,1.0692,1.06885,1.069,163600000.0
2008-09-15 20:42:00,1.069,1.0693,1.069,1.0693,112200000.0
2008-09-15 20:43:00,1.0693,1.0693,1.06915,1.06915,50600000.0
2008-09-15 20:44:00,1.06915,1.0692,1.06915,1.0692,33800000.0
2008-09-15 20:45:00,1.06915,1.0693,1.06915,1.0693,55600000.0
2008-09-15 20:46:00,1.0693,1.06955,1.0693,1.0695,59900000.0
2008-09-15 20:47:00,1.0696,1.0696,1.0692,1.0693,217100000.0
2008-09-15 20:48:00,1.0693,1.0697,1.06925,1.0697,70600000.0
2008-09-15 20:49:00,1.0697,1.0697,1.0691,1.0691,97500000.0
2008-09-15 20:50:00,1.0691,1.06965,1.0691,1.0696,197000001.0
2008-09-15 20:51:00,1.0696,1.0698,1.06955,1.0698,68600000.0
2008-09-15 20:52:00,1.0698,1.0698,1.0697,1.0697,162800000.0
2008-09-15 20:53:00,1.0697,1.0701,1.06945,1.0698,136200000.0
2008-09-15 20:54:00,1.0699,1.0699,1.0693,1.0694,217000000.0
2008-09-15 20:55:00,1.0694,1.0696,1.0692,1.0696,125700000.0
2008-09-15 20:56:00,1.0696,1.0698,1.0696,1.06975,98600000.0
2008-09-15 20:57:00,1.0698,1.0699,1.06925,1.0695,167600000.0
2008-09-15 20:58:00,1.0695,1.0696,1.0691,1.0691,61400000.0
2008-09-15 20:59:00,1.0691,1.0691,1.0685,1.06855,216700002.0
2008-09-15 21:00:00,1.06855,1.0686,1.0684,1.0685,174300000.0
2008-09-15 21:01:00,1.0685,1.0686,1.06835,1.0685,147300000.0
2008-09-15 21:02:00,1.0685,1.06875,1.0685,1.06855,115200000.0
2008-09-15 21:03:00,1.06855,1.0687,1.06855,1.0686,73400000.0
2008-09-15 21:04:00,1.0686,1.0686,1.0683,1.0685,158300000.0
2008-09-15 21:05:00,1.0685,1.0688,1.0685,1.06865,26200000.0
2008-09-15 21:06:00,1.06865,1.0687,1.0686,1.0687,52500000.0
2008-09-15 21:07:00,1.0687,1.0687,1.06865,1.06865,31000000.0
2008-09-15 21:08:00,1.0687,1.06875,1.06855,1.06865,46900000.0
2008-09-15 21:09:00,1.0687,1.06875,1.06845,1.0685,66099999.0
2008-09-15 21:10:00,1.0685,1.0688,1.0685,1.0688,108000000.0
2008-09-15 21:11:00,1.0688,1.0689,1.0669,1.0689,90900000.0
2008-09-15 21:12:00,1.0689,1.0689,1.0685,1.0686,75800000.0
2008-09-15 21:13:00,1.0686,1.0686,1.06795,1.0683,86300000.0
2008-09-15 21:14:00,1.0683,1.0685,1.06805,1.06845,55700000.0
2008-09-15 21:15:00,1.0685,1.0685,1.0682,1.0682,51700000.0
2008-09-15 21:16:00,1.0682,1.0683,1.06795,1.0681,37800000.0
2008-09-15 21:17:00,1.068,1.0682,1.068,1.0681,188000000.0
2008-09-15 21:18:00,1.06825,1.0683,1.06825,1.0683,13000000.0
2008-09-15 21:19:00,1.0683,1.0689,1.0683,1.0688,45300000.0
2008-09-15 21:20:00,1.06855,1.0687,1.06855,1.06855,23000000.0
2008-09-15 21:21:00,1.06855,1.0691,1.06855,1.0691,213099999.0
2008-09-15 21:22:00,1.0692,1.0692,1.0688,1.069,39200001.0
2008-09-15 21:23:00,1.0691,1.0692,1.069,1.0691,66800000.0
2008-09-15 21:24:00,1.0692,1.0692,1.0686,1.0687,151599997.0
2008-09-15 21:25:00,1.0687,1.0694,1.06865,1.0689,116000001.0
2008-09-15 21:26:00,1.0689,1.0695,1.0686,1.0694,184400000.0
2008-09-15 21:27:00,1.0694,1.0694,1.06885,1.0693,166200001.0
2008-09-15 21:28:00,1.0693,1.0695,1.0692,1.0695,219500000.0
2008-09-15 21:29:00,1.0695,1.0695,1.06855,1.0688,207000001.0
2008-09-15 21:30:00,1.0688,1.0691,1.06865,1.069,46600000.0
2008-09-15 21:31:00,1.0691,1.0691,1.06885,1.069,73700000.0
2008-09-15 21:32:00,1.069,1.069,1.0684,1.0685,142000000.0
2008-09-15 21:33:00,1.0684,1.0685,1.0682,1.0683,65600000.0
2008-09-15 21:34:00,1.0683,1.0683,1.0682,1.0682,97000000.0
2008-09-15 21:35:00,1.0682,1.0682,1.0681,1.0682,68700000.0
2008-09-15 21:36:00,1.0682,1.0684,1.0681,1.0684,68100000.0
2008-09-15 21:37:00,1.0684,1.0684,1.06815,1.0682,57300000.0
2008-09-15 21:38:00,1.0682,1.0684,1.0682,1.0682,73200000.0
2008-09-15 21:39:00,1.0682,1.0685,1.06805,1.0683,238499991.0
2008-09-15 21:40:00,1.0683,1.06845,1.06825,1.0684,110900000.0
2008-09-15 21:41:00,1.0684,1.0684,1.06825,1.0683,30900000.0
2008-09-15 21:42:00,1.0683,1.0683,1.0679,1.068,234600000.0
2008-09-15 21:43:00,1.068,1.0681,1.06745,1.0676,122000001.0
2008-09-15 21:44:00,1.0676,1.06765,1.0665,1.0665,186100000.0
2008-09-15 21:45:00,1.06645,1.06695,1.06565,1.06645,344600000.0
2008-09-15 21:46:00,1.0665,1.0668,1.06585,1.0664,162900003.0
2008-09-15 21:47:00,1.0665,1.067,1.0662,1.06665,274700000.0
2008-09-15 21:48:00,1.0667,1.0668,1.06665,1.0668,27900000.0
2008-09-15 21:49:00,1.0668,1.0671,1.0668,1.0671,48200000.0
2008-09-15 21:50:00,1.0673,1.0679,1.0669,1.0679,139100000.0
2008-09-15 21:51:00,1.0679,1.068,1.06715,1.0674,63600000.0
2008-09-15 21:52:00,1.06745,1.0679,1.0673,1.0675,121200000.0
2008-09-15 21:53:00,1.0675,1.0681,1.0675,1.0681,101100000.0
2008-09-15 21:54:00,1.0681,1.0681,1.0675,1.0675,159700000.0
2008-09-15 21:55:00,1.0675,1.06835,1.0674,1.0678,247399999.0
2008-09-15 21:56:00,1.0678,1.0681,1.0676,1.068,216200000.0
2008-09-15 21:57:00,1.068,1.068,1.0676,1.0677,195000000.0
2008-09-15 21:58:00,1.0677,1.06815,1.06745,1.0676,192599998.0
2008-09-15 21:59:00,1.0676,1.0677,1.0674,1.0677,96800001.0
2008-09-15 22:00:00,1.0677,1.06805,1.06735,1.06735,51400000.0
2008-09-15 22:01:00,1.06735,1.0674,1.06705,1.0673,432700000.0
2008-09-15 22:02:00,1.0672,1.0673,1.06695,1.06725,127700000.0
2008-09-15 22:03:00,1.06715,1.0672,1.0669,1.0672,86400000.0
2008-09-15 22:04:00,1.0672,1.0672,1.06695,1.0672,20500000.0
2008-09-15 22:05:00,1.0671,1.0671,1.0665,1.0666,93200000.0
2008-09-15 22:06:00,1.0667,1.0671,1.06655,1.0667,42100000.0
2008-09-15 22:07:00,1.0667,1.067,1.0664,1.067,71700000.0
2008-09-15 22:08:00,1.06705,1.0674,1.06705,1.0673,273100000.0
2008-09-15 22:09:00,1.0673,1.0674,1.06655,1.0672,282200000.0
2008-09-15 22:10:00,1.0672,1.0674,1.06665,1.067,203299999.0
2008-09-15 22:11:00,1.067,1.067,1.067,1.067,43200000.0
2008-09-15 22:12:00,1.067,1.067,1.067,1.067,86400000.0
2008-09-15 22:13:00,1.067,1.067,1.067,1.067,59400000.0
2008-09-15 22:14:00,1.067,1.06715,1.06695,1.067,165100000.0
2008-09-15 22:15:00,1.0671,1.06755,1.0669,1.06755,155000000.0
2008-09-15 22:16:00,1.06755,1.06755,1.06685,1.0672,42400000.0
2008-09-15 22:17:00,1.0672,1.06735,1.0669,1.0673,137600000.0
2008-09-15 22:18:00,1.0674,1.0674,1.0674,1.0674,23400000.0
2008-09-15 22:19:00,1.06755,1.06765,1.06745,1.06745,42400000.0
2008-09-15 22:20:00,1.0675,1.0675,1.0675,1.0675,11300000.0
2008-09-15 22:21:00,1.0675,1.0678,1.06745,1.06745,62700000.0
2008-09-15 22:22:00,1.0675,1.0679,1.0675,1.0679,89300000.0
2008-09-15 22:23:00,1.0679,1.0679,1.06745,1.0675,131900000.0
2008-09-15 22:24:00,1.0676,1.0676,1.067,1.067,16800000.0
2008-09-15 22:25:00,1.0672,1.06765,1.0672,1.06765,87700000.0
2008-09-15 22:26:00,1.06765,1.0679,1.0672,1.0679,249200000.0
2008-09-15 22:27:00,1.06805,1.06895,1.06805,1.0683,161000000.0
2008-09-15 22:28:00,1.06845,1.0686,1.06845,1.0686,16100000.0
2008-09-15 22:29:00,1.06865,1.0687,1.06825,1.06845,249800004.0
2008-09-15 22:30:00,1.0684,1.0684,1.0684,1.0684,28900000.0
2008-09-15 22:31:00,1.06836,1.06849,1.06836,1.06838,73100000.0
2008-09-15 22:32:00,1.0684,1.06855,1.0684,1.0684,106400000.0
2008-09-15 22:33:00,1.0684,1.0689,1.06815,1.0689,42300000.0
2008-09-15 22:34:00,1.0688,1.0688,1.0684,1.0687,80600000.0
2008-09-15 22:35:00,1.0686,1.0689,1.0685,1.0689,34200000.0
2008-09-15 22:36:00,1.06895,1.069,1.0685,1.0689,40700000.0
2008-09-15 22:37:00,1.069,1.0692,1.069,1.0692,22200000.0
2008-09-15 22:38:00,1.0692,1.0692,1.0692,1.0692,18600000.0
2008-09-15 22:39:00,1.06912,1.06915,1.06912,1.06915,11200000.0
2008-09-15 22:40:00,1.0693,1.0694,1.0686,1.0689,119600000.0
2008-09-15 22:41:00,1.0689,1.0689,1.06875,1.0688,92100000.0
2008-09-15 22:42:00,1.0689,1.0689,1.0689,1.0689,7600000.0
2008-09-15 22:43:00,1.069,1.0691,1.0689,1.0689,31300000.0
2008-09-15 22:44:00,1.0689,1.069,1.0687,1.06895,141199998.0
2008-09-15 22:45:00,1.0689,1.0689,1.0689,1.0689,60700000.0
2008-09-15 22:46:00,1.0689,1.06915,1.0689,1.0691,279400000.0
2008-09-15 22:47:00,1.0691,1.0691,1.0691,1.0691,1000000.0
2008-09-15 22:48:00,1.06894,1.06903,1.06864,1.06894,27300000.0
2008-09-15 22:49:00,1.06915,1.0695,1.06915,1.06945,31700000.0
2008-09-15 22:50:00,1.0697,1.0697,1.06905,1.0694,118300000.0
2008-09-15 22:51:00,1.06945,1.06945,1.06855,1.06855,14700000.0
2008-09-15 22:52:00,1.0687,1.06885,1.0687,1.06885,77600000.0
2008-09-15 22:53:00,1.0688,1.06895,1.06875,1.06895,39600000.0
2008-09-15 22:54:00,1.069,1.0691,1.069,1.0691,4000000.0
2008-09-15 22:55:00,1.0692,1.06945,1.0692,1.06945,48000000.0
2008-09-15 22:56:00,1.06955,1.06975,1.06955,1.0697,7000000.0
2008-09-15 22:57:00,1.06995,1.06995,1.06985,1.0699,23200000.0
2008-09-15 22:58:00,1.07,1.07,1.0699,1.07,13400000.0
2008-09-15 22:59:00,1.07,1.07035,1.0699,1.0703,44600000.0
2008-09-15 23:00:00,1.07015,1.0703,1.0701,1.0702,16800000.0
2008-09-15 23:01:00,1.0701,1.0701,1.0701,1.0701,87600002.0
2008-09-15 23:02:00,1.0701,1.0702,1.0701,1.0701,46400002.0
2008-09-15 23:03:00,1.0702,1.0708,1.0702,1.0707,145000000.0
2008-09-15 23:04:00,1.0707,1.0707,1.0707,1.0707,86400000.0
2008-09-15 23:05:00,1.0707,1.0707,1.0707,1.0707,10800000.0
2008-09-15 23:06:00,1.0707,1.0707,1.0707,1.0707,43200000.0
2008-09-15 23:07:00,1.0707,1.0707,1.0706,1.0706,113199998.0
2008-09-15 23:08:00,1.0706,1.0706,1.06985,1.07,180799999.0
2008-09-15 23:09:00,1.0699,1.07,1.069,1.0698,358500007.0
2008-09-15 23:10:00,1.0698,1.0698,1.0688,1.069,152400002.0
2008-09-15 23:11:00,1.069,1.069,1.069,1.069,21600000.0
2008-09-15 23:12:00,1.069,1.06905,1.069,1.06905,89100002.0
2008-09-15 23:13:00,1.06895,1.06896,1.06874,1.06886,24900000.0
2008-09-15 23:14:00,1.069,1.069,1.069,1.069,217800003.0
2008-09-15 23:15:00,1.069,1.069,1.069,1.069,129600000.0
2008-09-15 23:16:00,1.069,1.069,1.069,1.069,86400000.0
2008-09-15 23:17:00,1.069,1.069,1.069,1.069,64800000.0
2008-09-15 23:18:00,1.069,1.069,1.069,1.069,64800000.0
2008-09-15 23:19:00,1.069,1.069,1.069,1.069,129600000.0
2008-09-15 23:20:00,1.069,1.069,1.069,1.069,64800000.0
2008-09-15 23:21:00,1.069,1.069,1.069,1.069,43200000.0
2008-09-15 23:22:00,1.069,1.069,1.069,1.069,237600000.0
2008-09-15 23:23:00,1.069,1.069,1.069,1.069,86400000.0
2008-09-15 23:24:00,1.069,1.069,1.06815,1.06815,142800000.0
2008-09-15 23:25:00,1.0683,1.0684,1.0683,1.0683,56200000.0
2008-09-15 23:26:00,1.0683,1.0683,1.0683,1.0683,64800000.0
2008-09-15 23:27:00,1.0683,1.06865,1.0683,1.06865,148900000.0
2008-09-15 23:28:00,1.0687,1.06875,1.06855,1.06855,25200000.0
2008-09-15 23:29:00,1.0686,1.0686,1.0686,1.0686,22200000.0
2008-09-15 23:30:00,1.0686,1.0686,1.0686,1.0686,11400000.0
2008-09-15 23:31:00,1.0686,1.0686,1.0686,1.0686,34200000.0
2008-09-15 23:32:00,1.06827,1.06851,1.06796,1.06851,71300000.0
2008-09-15 23:33:00,1.0686,1.0686,1.0686,1.0686,21600000.0
2008-09-15 23:34:00,1.0686,1.06895,1.0686,1.06885,51600000.0
2008-09-15 23:35:00,1.06895,1.06925,1.06895,1.06925,3000000.0
2008-09-15 23:36:00,1.06907,1.06907,1.0681,1.06833,37600000.0
2008-09-15 23:37:00,1.06847,1.06873,1.06839,1.06845,52600000.0
2008-09-15 23:38:00,1.06935,1.06935,1.06855,1.0687,55000000.0
2008-09-15 23:39:00,1.0687,1.0687,1.0687,1.0687,32400000.0
2008-09-15 23:40:00,1.0687,1.0687,1.0687,1.0687,21600000.0
2008-09-15 23:41:00,1.06866,1.06868,1.06841,1.06868,15300000.0
2008-09-15 23:42:00,1.0687,1.06885,1.0687,1.06885,24100000.0
2008-09-15 23:43:00,1.06865,1.0687,1.06865,1.0687,33000000.0
2008-09-15 23:44:00,1.0683,1.0689,1.0683,1.0689,26200001.0
2008-09-15 23:45:00,1.06878,1.06896,1.06869,1.06879,21200000.0
2008-09-15 23:46:00,1.06895,1.06895,1.0685,1.0685,12800000.0
2008-09-15 23:47:00,1.0687,1.0689,1.0687,1.0687,16400000.0
2008-09-15 23:48:00,1.06895,1.06915,1.06895,1.0691,7000000.0
2008-09-15 23:49:00,1.0687,1.06905,1.0687,1.06905,67800004.0
2008-09-15 23:50:00,1.06883,1.06908,1.06882,1.06908,10600000.0
2008-09-15 23:51:00,1.06915,1.06915,1.0691,1.0691,3000000.0
2008-09-15 23:52:00,1.0691,1.0691,1.06875,1.0689,89500000.0
2008-09-15 23:53:00,1.06895,1.06915,1.06895,1.06915,6000000.0
2008-09-15 23:54:00,1.0693,1.0694,1.06915,1.0692,45200000.0
2008-09-15 23:55:00,1.0692,1.0692,1.0692,1.0692,78600001.0
2008-09-15 23:56:00,1.06925,1.0694,1.06925,1.0694,5000000.0
2008-09-15 23:57:00,1.0695,1.0695,1.0695,1.0695,1000000.0
2008-09-15 23:58:00,1.0696,1.0696,1.06925,1.0693,131600000.0
2008-09-15 23:59:00,1.0693,1.0693,1.0693,1.0693,64800000.0
2008-09-16 00:00:00,1.0693,1.0693,1.0693,1.0693,43200000.0
2008-09-16 00:01:00,1.0693,1.0693,1.0693,1.0693,21600000.0
2008-09-16 00:02:00,1.0692,1.0692,1.0692,1.0692,10800000.0
2008-09-16 00:03:00,1.0693,1.0694,1.0692,1.0694,13800000.0
2008-09-16 00:04:00,1.0694,1.06945,1.0694,1.06945,2000000.0
2008-09-16 00:05:00,1.0696,1.07,1.0696,1.07,19000000.0
2008-09-16 00:06:00,1.06966,1.06986,1.06953,1.06986,22000000.0
2008-09-16 00:07:00,1.06975,1.0698,1.06975,1.0698,97200000.0
2008-09-16 00:08:00,1.0698,1.0698,1.0698,1.0698,43200000.0
2008-09-16 00:09:00,1.0698,1.0698,1.0698,1.0698,10800000.0
2008-09-16 00:10:00,1.0698,1.0698,1.0698,1.0698,21600000.0
2008-09-16 00:11:00,1.06928,1.06935,1.06922,1.06922,24200000.0
2008-09-16 00:12:00,1.06913,1.06934,1.06903,1.06904,51399999.0
2008-09-16 00:13:00,1.06928,1.06945,1.06895,1.0692,40700000.0
2008-09-16 00:14:00,1.0698,1.0698,1.0698,1.0698,43200000.0
2008-09-16 00:15:00,1.0691,1.0691,1.0691,1.0691,1000000.0
2008-09-16 00:16:00,1.06925,1.0694,1.06925,1.0694,3000000.0
2008-09-16 00:17:00,1.06945,1.0695,1.06945,1.0695,11600000.0
2008-09-16 00:18:00,1.0695,1.0695,1.0695,1.0695,6400000.0
2008-09-16 00:19:00,1.0695,1.0695,1.06945,1.0695,14300000.0
2008-09-16 00:20:00,1.0695,1.0695,1.0692,1.06925,17600000.0
2008-09-16 00:21:00,1.06925,1.0693,1.0692,1.0692,12900000.0
2008-09-16 00:22:00,1.0692,1.0692,1.0692,1.0692,31200000.0
2008-09-16 00:23:00,1.0692,1.0692,1.0692,1.0692,11700000.0
2008-09-16 00:24:00,1.0692,1.0692,1.0692,1.0692,7800000.0
2008-09-16 00:25:00,1.06909,1.06927,1.06898,1.06898,46999999.0
2008-09-16 00:26:00,1.06927,1.06927,1.06912,1.06912,2000000.0
2008-09-16 00:27:00,1.0692,1.0693,1.0692,1.0693,13800000.0
2008-09-16 00:28:00,1.0693,1.0693,1.0693,1.0693,9000000.0
2008-09-16 00:29:00,1.0693,1.0693,1.0693,1.0693,7000000.0
2008-09-16 00:30:00,1.0693,1.0693,1.0693,1.0693,5000000.0
2008-09-16 00:31:00,1.0693,1.0693,1.0693,1.0693,4000000.0
2008-09-16 00:32:00,1.0693,1.0694,1.0693,1.0694,14800000.0
2008-09-16 00:33:00,1.0694,1.0694,1.0694,1.0694,19200000.0
2008-09-16 00:34:00,1.0695,1.0696,1.0695,1.06955,8400000.0
2008-09-16 00:35:00,1.0698,1.0701,1.06945,1.0701,10000000.0
2008-09-16 00:36:00,1.0701,1.0701,1.06945,1.0701,17400000.0
2008-09-16 00:37:00,1.0701,1.0701,1.0691,1.0698,27400000.0
2008-09-16 00:38:00,1.07,1.0701,1.0691,1.0701,22600000.0
2008-09-16 00:39:00,1.06945,1.0702,1.0691,1.06945,19800000.0
2008-09-16 00:40:00,1.07005,1.0702,1.06905,1.0694,15200000.0
2008-09-16 00:41:00,1.06955,1.0696,1.06955,1.0696,3000000.0
2008-09-16 00:42:00,1.06915,1.0699,1.06915,1.06915,12600000.0
2008-09-16 00:43:00,1.0693,1.0699,1.06915,1.06915,12800000.0
2008-09-16 00:44:00,1.0694,1.06975,1.0694,1.06975,3000000.0
2008-09-16 00:45:00,1.0699,1.0699,1.0692,1.0692,97200000.0
2008-09-16 00:46:00,1.0692,1.0692,1.06915,1.06915,9400000.0
2008-09-16 00:47:00,1.0692,1.0695,1.0692,1.0695,13800000.0
2008-09-16 00:48:00,1.0696,1.0696,1.0696,1.0696,1000000.0
2008-09-16 00:49:00,1.0695,1.0695,1.0691,1.0691,38700000.0
2008-09-16 00:50:00,1.0691,1.0691,1.06795,1.0688,93400000.0
2008-09-16 00:51:00,1.0687,1.0691,1.06865,1.06885,57500000.0
2008-09-16 00:52:00,1.0689,1.0689,1.0687,1.0687,91600000.0
2008-09-16 00:53:00,1.06875,1.069,1.0687,1.0687,33600000.0
2008-09-16 00:54:00,1.06895,1.06915,1.06855,1.0687,23700000.0
2008-09-16 00:55:00,1.0687,1.06885,1.0684,1.0684,310200018.0
2008-09-16 00:56:00,1.0684,1.0684,1.0684,1.0684,259200016.0
2008-09-16 00:57:00,1.0684,1.0687,1.0679,1.06825,305000018.0
2008-09-16 00:58:00,1.06875,1.06875,1.06815,1.0683,16000000.0
2008-09-16 00:59:00,1.06825,1.06855,1.0681,1.0683,18400000.0
2008-09-16 01:00:00,1.0683,1.0683,1.0682,1.0683,8800000.0
2008-09-16 01:01:00,1.0683,1.0687,1.06815,1.06825,8000000.0
2008-09-16 01:02:00,1.0683,1.0683,1.0683,1.0683,1000000.0
2008-09-16 01:03:00,1.0683,1.0683,1.0681,1.0681,6000000.0
2008-09-16 01:04:00,1.0681,1.0682,1.0681,1.0682,2000000.0
2008-09-16 01:05:00,1.0681,1.0681,1.0681,1.0681,6000000.0
2008-09-16 01:06:00,1.06778,1.06805,1.06778,1.06805,42400000.0
2008-09-16 01:07:00,1.06787,1.06803,1.06779,1.06801,22800000.0
2008-09-16 01:08:00,1.06802,1.06802,1.06768,1.0678,49100000.0
2008-09-16 01:09:00,1.0681,1.0682,1.0681,1.0682,4000000.0
2008-09-16 01:10:00,1.0684,1.06865,1.0684,1.06865,15000000.0
2008-09-16 01:11:00,1.0687,1.06885,1.0687,1.06885,16300000.0
2008-09-16 01:12:00,1.06862,1.06862,1.06848,1.06855,69600000.0
2008-09-16 01:13:00,1.06885,1.06885,1.06885,1.06885,5000000.0
2008-09-16 01:14:00,1.0689,1.0689,1.0689,1.0689,1000000.0
2008-09-16 01:15:00,1.06895,1.06895,1.06885,1.06885,3000000.0
2008-09-16 01:16:00,1.06846,1.06858,1.0681,1.06858,87000000.0
2008-09-16 01:17:00,1.0688,1.0692,1.0687,1.069,149000001.0
2008-09-16 01:18:00,1.069,1.069,1.069,1.069,11400000.0
2008-09-16 01:19:00,1.069,1.0691,1.0689,1.069,43600000.0
2008-09-16 01:20:00,1.06905,1.06905,1.0686,1.0687,104900000.0
2008-09-16 01:21:00,1.0687,1.0688,1.0687,1.0688,2000000.0
2008-09-16 01:22:00,1.06885,1.06885,1.06885,1.06885,4000000.0
2008-09-16 01:23:00,1.06885,1.06885,1.06885,1.06885,7000000.0
2008-09-16 01:24:00,1.06885,1.06885,1.06885,1.06885,3000000.0
2008-09-16 01:25:00,1.06885,1.06885,1.06885,1.06885,3000000.0
2008-09-16 01:26:00,1.0685,1.0686,1.0685,1.0686,32400000.0
2008-09-16 01:27:00,1.06837,1.06837,1.06806,1.06832,54900000.0
2008-09-16 01:28:00,1.06855,1.06855,1.06829,1.06841,80900000.0
2008-09-16 01:29:00,1.06843,1.06844,1.06835,1.06835,16100000.0
2008-09-16 01:30:00,1.0686,1.0686,1.0686,1.0686,10800000.0
2008-09-16 01:31:00,1.0686,1.0686,1.0686,1.0686,10800000.0
2008-09-16 01:32:00,1.0686,1.0687,1.0686,1.0687,12800000.0
2008-09-16 01:33:00,1.0686,1.0686,1.06825,1.06825,2000000.0
2008-09-16 01:34:00,1.06835,1.06835,1.06825,1.0683,17800000.0
2008-09-16 01:35:00,1.06835,1.06835,1.06835,1.06835,32400000.0
2008-09-16 01:36:00,1.06833,1.06833,1.0682,1.06833,86400000.0
2008-09-16 01:37:00,1.0683,1.0684,1.0683,1.0684,12800000.0
2008-09-16 01:38:00,1.06835,1.06835,1.06835,1.06835,3000000.0
2008-09-16 01:39:00,1.0681,1.06814,1.06797,1.06814,5000000.0
2008-09-16 01:40:00,1.06835,1.06835,1.06835,1.06835,1000000.0
2008-09-16 01:41:00,1.0682,1.0682,1.06788,1.06815,65800000.0
2008-09-16 01:42:00,1.0682,1.06828,1.068,1.0682,74200000.0
2008-09-16 01:43:00,1.0682,1.0682,1.06764,1.06802,105600000.0
2008-09-16 01:44:00,1.068,1.06828,1.068,1.068,65999999.0
2008-09-16 01:45:00,1.0683,1.0683,1.0683,1.0683,10800000.0
2008-09-16 01:46:00,1.0683,1.0684,1.0683,1.0684,18100000.0
2008-09-16 01:47:00,1.0684,1.0684,1.0684,1.0684,1000000.0
2008-09-16 01:48:00,1.0684,1.0684,1.0684,1.0684,1000000.0
2008-09-16 01:49:00,1.06825,1.06825,1.06784,1.06794,239400012.0
2008-09-16 01:50:00,1.0685,1.0685,1.0684,1.0684,4000000.0
2008-09-16 01:51:00,1.06815,1.06815,1.06815,1.06815,15100000.0
2008-09-16 01:52:00,1.0682,1.0682,1.0682,1.0682,5400000.0
2008-09-16 01:53:00,1.0682,1.0682,1.0682,1.0682,16200001.0
2008-09-16 01:54:00,1.0684,1.06855,1.0684,1.0685,19000000.0
2008-09-16 01:55:00,1.0685,1.0691,1.0685,1.0691,88700000.0
2008-09-16 01:56:00,1.0691,1.0691,1.0687,1.0687,6000000.0
2008-09-16 01:57:00,1.0684,1.06863,1.06804,1.06812,65800000.0
2008-09-16 01:58:00,1.0689,1.0689,1.0689,1.0689,1000000.0
2008-09-16 01:59:00,1.06895,1.069,1.06895,1.06895,19700000.0
2008-09-16 02:00:00,1.0691,1.0694,1.06885,1.0693,39800000.0
2008-09-16 02:01:00,1.0693,1.0693,1.0689,1.0691,20000000.0
2008-09-16 02:02:00,1.0689,1.07035,1.0689,1.07,66700000.0
2008-09-16 02:03:00,1.07015,1.07035,1.06995,1.07035,32700000.0
2008-09-16 02:04:00,1.0703,1.0703,1.06935,1.06995,121100000.0
2008-09-16 02:05:00,1.07,1.07,1.07,1.07,43200000.0
2008-09-16 02:06:00,1.07,1.07,1.07,1.07,43200000.0
2008-09-16 02:07:00,1.06967,1.07003,1.06946,1.06986,79800000.0
2008-09-16 02:08:00,1.07,1.07,1.0695,1.0698,127300000.0
2008-09-16 02:09:00,1.0698,1.0698,1.0698,1.0698,118600002.0
2008-09-16 02:10:00,1.0698,1.0703,1.0698,1.0703,163800008.0
2008-09-16 02:11:00,1.0703,1.0703,1.0703,1.0703,2100000.0
2008-09-16 02:12:00,1.0703,1.0703,1.0702,1.0702,12900000.0
2008-09-16 02:13:00,1.0702,1.0703,1.0702,1.0703,83799998.0
2008-09-16 02:14:00,1.0703,1.0704,1.0703,1.07035,125200001.0
2008-09-16 02:15:00,1.0704,1.07095,1.0704,1.07045,92900000.0
2008-09-16 02:16:00,1.07055,1.0712,1.07055,1.071,133199999.0
2008-09-16 02:17:00,1.0711,1.0711,1.07035,1.0705,68099999.0
2008-09-16 02:18:00,1.0705,1.0705,1.0705,1.0705,3000000.0
2008-09-16 02:19:00,1.0705,1.0705,1.0703,1.07035,21000000.0
2008-09-16 02:20:00,1.0704,1.0704,1.0703,1.0703,6800000.0
2008-09-16 02:21:00,1.0703,1.07035,1.0703,1.0703,24800000.0
2008-09-16 02:22:00,1.0703,1.07035,1.07005,1.0701,98200000.0
2008-09-16 02:23:00,1.0701,1.0701,1.0701,1.0701,43200000.0
2008-09-16 02:24:00,1.0701,1.0701,1.0701,1.0701,32400000.0
2008-09-16 02:25:00,1.06935,1.06955,1.06925,1.06945,136200000.0
2008-09-16 02:26:00,1.06945,1.06965,1.06925,1.06965,20900000.0
2008-09-16 02:27:00,1.06965,1.0697,1.06965,1.0697,15600000.0
2008-09-16 02:28:00,1.0697,1.0701,1.06965,1.0701,183999999.0
2008-09-16 02:29:00,1.0701,1.0701,1.0701,1.0701,43200000.0
2008-09-16 02:30:00,1.0701,1.0701,1.0701,1.0701,21600000.0
2008-09-16 02:31:00,1.0701,1.0701,1.0701,1.0701,64800000.0
2008-09-16 02:32:00,1.0701,1.0702,1.0701,1.0702,32400000.0
2008-09-16 02:33:00,1.0702,1.07045,1.0702,1.07045,172399999.0
2008-09-16 02:34:00,1.07045,1.07045,1.0702,1.0702,71300000.0
2008-09-16 02:35:00,1.0702,1.0707,1.06995,1.06995,160800000.0
2008-09-16 02:36:00,1.07065,1.0709,1.06975,1.0701,134600000.0
2008-09-16 02:37:00,1.07035,1.0705,1.06995,1.0702,182800001.0
2008-09-16 02:38:00,1.0702,1.0702,1.0699,1.0702,98800000.0
2008-09-16 02:39:00,1.0702,1.0702,1.0702,1.0702,75600000.0
2008-09-16 02:40:00,1.0702,1.0702,1.0702,1.0702,33600000.0
2008-09-16 02:41:00,1.0702,1.0702,1.0702,1.0702,98200000.0
2008-09-16 02:42:00,1.0702,1.0702,1.0702,1.0702,10800000.0
2008-09-16 02:43:00,1.0702,1.0704,1.0702,1.0703,69600000.0
2008-09-16 02:44:00,1.0703,1.07035,1.0699,1.07035,60000000.0
2008-09-16 02:45:00,1.0704,1.0704,1.06985,1.06985,93300000.0
2008-09-16 02:46:00,1.0699,1.0699,1.0699,1.0699,15400000.0
2008-09-16 02:47:00,1.07,1.0702,1.07,1.0702,59200000.0
2008-09-16 02:48:00,1.06995,1.0701,1.06995,1.0701,26200000.0
2008-09-16 02:49:00,1.07015,1.0703,1.07015,1.07015,11000000.0
2008-09-16 02:50:00,1.06995,1.07025,1.06995,1.0702,63700000.0
2008-09-16 02:51:00,1.0702,1.07035,1.0702,1.07035,64800000.0
2008-09-16 02:52:00,1.0704,1.0704,1.0704,1.0704,4000000.0
2008-09-16 02:53:00,1.0705,1.0705,1.0704,1.0704,21900000.0
2008-09-16 02:54:00,1.0704,1.0708,1.0704,1.0708,60100000.0
2008-09-16 02:55:00,1.0708,1.0708,1.0707,1.0707,122000000.0
2008-09-16 02:56:00,1.0708,1.07085,1.0701,1.0704,44800000.0
2008-09-16 02:57:00,1.0705,1.0705,1.0704,1.07045,92600002.0
2008-09-16 02:58:00,1.0705,1.0705,1.0702,1.07025,55700000.0
2008-09-16 02:59:00,1.0703,1.0703,1.0703,1.0703,21600000.0
2008-09-16 03:00:00,1.0703,1.0703,1.06995,1.06995,160200000.0
2008-09-16 03:01:00,1.0699,1.0699,1.06965,1.0697,47600000.0
2008-09-16 03:02:00,1.06975,1.07,1.06975,1.07,123600000.0
2008-09-16 03:03:00,1.07,1.07,1.07,1.07,53000000.0
2008-09-16 03:04:00,1.07,1.07,1.07,1.07,173000000.0
2008-09-16 03:05:00,1.07,1.0701,1.06965,1.06965,102500000.0
2008-09-16 03:06:00,1.0697,1.0698,1.0697,1.0698,29700000.0
2008-09-16 03:07:00,1.0698,1.0698,1.0697,1.0697,10400000.0
2008-09-16 03:08:00,1.0697,1.0697,1.06945,1.06945,5000000.0
2008-09-16 03:09:00,1.06925,1.0693,1.06925,1.0693,54000000.0
2008-09-16 03:10:00,1.0693,1.0694,1.0693,1.0694,31200000.0
2008-09-16 03:11:00,1.0693,1.0693,1.0693,1.0693,10800000.0
2008-09-16 03:12:00,1.06932,1.06946,1.06881,1.06946,64400000.0
2008-09-16 03:13:00,1.0693,1.06945,1.0693,1.06945,14000000.0
2008-09-16 03:14:00,1.0695,1.0695,1.06925,1.06925,14000000.0
2008-09-16 03:15:00,1.06945,1.0696,1.06945,1.0696,16000000.0
2008-09-16 03:16:00,1.0697,1.0701,1.0697,1.07005,17000000.0
2008-09-16 03:17:00,1.07005,1.07005,1.07,1.07,60400000.0
2008-09-16 03:18:00,1.07,1.0702,1.07,1.0702,64600000.0
2008-09-16 03:19:00,1.0702,1.0702,1.0702,1.0702,10800000.0
2008-09-16 03:20:00,1.0702,1.0702,1.0702,1.0702,86400000.0
2008-09-16 03:21:00,1.0702,1.0702,1.0702,1.0702,43200000.0
2008-09-16 03:22:00,1.0702,1.0703,1.0702,1.0703,12800000.0
2008-09-16 03:23:00,1.06985,1.07013,1.06985,1.0699,38900000.0
2008-09-16 03:24:00,1.07035,1.07035,1.07035,1.07035,1000000.0
2008-09-16 03:25:00,1.07035,1.07035,1.07035,1.07035,3000000.0
2008-09-16 03:26:00,1.06999,1.07028,1.06999,1.07024,45400000.0
2008-09-16 03:27:00,1.0703,1.0703,1.0703,1.0703,6400000.0
2008-09-16 03:28:00,1.0704,1.0706,1.0704,1.0706,5200000.0
2008-09-16 03:29:00,1.07031,1.07069,1.07,1.0705,60700000.0
2008-09-16 03:30:00,1.0707,1.0707,1.0707,1.0707,2800000.0
2008-09-16 03:31:00,1.0707,1.0707,1.0706,1.0706,22800000.0
2008-09-16 03:32:00,1.0706,1.0706,1.07005,1.07005,23800000.0
2008-09-16 03:33:00,1.07015,1.07042,1.06978,1.07042,69000000.0
2008-09-16 03:34:00,1.0702,1.0702,1.0702,1.0702,3000000.0
2008-09-16 03:35:00,1.0702,1.0702,1.0692,1.06935,57300000.0
2008-09-16 03:36:00,1.0693,1.06955,1.0693,1.06955,12400000.0
2008-09-16 03:37:00,1.0695,1.0695,1.0695,1.0695,3200000.0
2008-09-16 03:38:00,1.0694,1.0695,1.06935,1.0694,16000000.0
2008-09-16 03:39:00,1.0694,1.0694,1.0694,1.0694,16000000.0
2008-09-16 03:40:00,1.0695,1.0695,1.0695,1.0695,13500000.0
2008-09-16 03:41:00,1.0695,1.0695,1.0695,1.0695,7100000.0
2008-09-16 03:42:00,1.0695,1.0695,1.0695,1.0695,9700000.0
2008-09-16 03:43:00,1.0691,1.06936,1.0691,1.06921,30000000.0
2008-09-16 03:44:00,1.0695,1.0695,1.06895,1.06895,56300000.0
2008-09-16 03:45:00,1.0691,1.0692,1.06875,1.06905,119900000.0
2008-09-16 03:46:00,1.06885,1.0689,1.0687,1.0687,69699999.0
2008-09-16 03:47:00,1.0688,1.06885,1.0688,1.06885,2000000.0
2008-09-16 03:48:00,1.0688,1.069,1.0688,1.0689,13500000.0
2008-09-16 03:49:00,1.0689,1.069,1.0689,1.0689,10100000.0
2008-09-16 03:50:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-16 03:51:00,1.0689,1.0689,1.0689,1.0689,5000000.0
2008-09-16 03:52:00,1.0689,1.069,1.0689,1.069,4200000.0
2008-09-16 03:53:00,1.0689,1.0689,1.0689,1.0689,4000000.0
2008-09-16 03:54:00,1.0689,1.0689,1.0689,1.0689,4000000.0
2008-09-16 03:55:00,1.0689,1.0689,1.0689,1.0689,2000000.0
2008-09-16 03:56:00,1.0689,1.069,1.0689,1.069,4200000.0
2008-09-16 03:57:00,1.069,1.069,1.069,1.069,3200000.0
2008-09-16 03:58:00,1.0688,1.06885,1.06855,1.06885,49200000.0
2008-09-16 03:59:00,1.069,1.06905,1.069,1.06905,11800000.0
2008-09-16 04:00:00,1.06905,1.06905,1.069,1.069,5900000.0
2008-09-16 04:01:00,1.06905,1.0691,1.069,1.069,16700000.0
2008-09-16 04:02:00,1.069,1.0691,1.069,1.069,14700000.0
2008-09-16 04:03:00,1.069,1.0693,1.069,1.0693,21100000.0
2008-09-16 04:04:00,1.0693,1.06935,1.06895,1.06915,71300000.0
2008-09-16 04:05:00,1.06915,1.06915,1.06915,1.06915,4200000.0
2008-09-16 04:06:00,1.06915,1.06935,1.069,1.0691,21000000.0
2008-09-16 04:07:00,1.0691,1.06915,1.0691,1.06915,18400000.0
2008-09-16 04:08:00,1.0692,1.0692,1.0691,1.0691,9800000.0
2008-09-16 04:09:00,1.0691,1.0691,1.0689,1.069,12800000.0
2008-09-16 04:10:00,1.06905,1.06905,1.06905,1.06905,3200000.0
2008-09-16 04:11:00,1.0691,1.0693,1.0691,1.0693,28300000.0
2008-09-16 04:12:00,1.06925,1.0693,1.0692,1.0693,62600002.0
2008-09-16 04:13:00,1.0693,1.0693,1.0693,1.0693,17100000.0
2008-09-16 04:14:00,1.0693,1.0693,1.0693,1.0693,3900000.0
2008-09-16 04:15:00,1.0693,1.0696,1.0693,1.06935,80500000.0
2008-09-16 04:16:00,1.0695,1.0705,1.0695,1.0705,180900000.0
2008-09-16 04:17:00,1.0705,1.0706,1.07015,1.07015,8000000.0
2008-09-16 04:18:00,1.07025,1.07025,1.07025,1.07025,2000000.0
2008-09-16 04:19:00,1.07025,1.07035,1.06995,1.07,42700000.0
2008-09-16 04:20:00,1.07,1.0701,1.07,1.07,45800000.0
2008-09-16 04:21:00,1.07,1.07,1.07,1.07,41799999.0
2008-09-16 04:22:00,1.07,1.07005,1.07,1.07005,33599998.0
2008-09-16 04:23:00,1.0701,1.0701,1.0701,1.0701,2000000.0
2008-09-16 04:24:00,1.0701,1.0701,1.07005,1.07005,4000000.0
2008-09-16 04:25:00,1.0701,1.0701,1.07005,1.07005,4000000.0
2008-09-16 04:26:00,1.0701,1.0702,1.0701,1.0702,5300000.0
2008-09-16 04:27:00,1.0699,1.07018,1.06975,1.07002,52200000.0
2008-09-16 04:28:00,1.07008,1.07014,1.06995,1.07001,17500000.0
2008-09-16 04:29:00,1.0702,1.0702,1.06995,1.07,14600000.0
2008-09-16 04:30:00,1.07005,1.07005,1.07,1.07,22100000.0
2008-09-16 04:31:00,1.07,1.07,1.07,1.07,1000000.0
2008-09-16 04:32:00,1.07,1.07,1.0693,1.0693,17700000.0
2008-09-16 04:33:00,1.0695,1.0698,1.0695,1.0698,10400000.0
2008-09-16 04:34:00,1.0698,1.0698,1.06945,1.0695,21200000.0
2008-09-16 04:35:00,1.0695,1.0695,1.0691,1.0693,17100000.0
2008-09-16 04:36:00,1.0693,1.0693,1.06925,1.06925,8900000.0
2008-09-16 04:37:00,1.06925,1.06925,1.06875,1.0688,40900000.0
2008-09-16 04:38:00,1.0688,1.0688,1.0685,1.0685,178400000.0
2008-09-16 04:39:00,1.0685,1.0686,1.0685,1.0686,31700000.0
2008-09-16 04:40:00,1.06895,1.0691,1.0685,1.0686,181600000.0
2008-09-16 04:41:00,1.0686,1.0687,1.0682,1.06835,109500000.0
2008-09-16 04:42:00,1.0684,1.0684,1.0684,1.0684,17200000.0
2008-09-16 04:43:00,1.0684,1.0685,1.068,1.06805,115600000.0
2008-09-16 04:44:00,1.0681,1.0681,1.0681,1.0681,3200000.0
2008-09-16 04:45:00,1.0681,1.0683,1.0681,1.0683,36900000.0
2008-09-16 04:46:00,1.0683,1.0683,1.0683,1.0683,3200000.0
2008-09-16 04:47:00,1.06838,1.06838,1.06824,1.06838,11500000.0
2008-09-16 04:48:00,1.06824,1.06831,1.06817,1.06831,40900002.0
2008-09-16 04:49:00,1.0683,1.06835,1.0681,1.0681,118800004.0
2008-09-16 04:50:00,1.0684,1.0686,1.0684,1.0685,28100000.0
2008-09-16 04:51:00,1.068,1.06836,1.06778,1.06836,65400000.0
2008-09-16 04:52:00,1.0685,1.0689,1.0685,1.06885,22800000.0
2008-09-16 04:53:00,1.0689,1.0689,1.06885,1.06885,3000000.0
2008-09-16 04:54:00,1.0689,1.0689,1.06825,1.0684,33500000.0
2008-09-16 04:55:00,1.0684,1.06855,1.0684,1.06855,18700000.0
2008-09-16 04:56:00,1.06835,1.06835,1.06835,1.06835,11800000.0
2008-09-16 04:57:00,1.0684,1.0684,1.0684,1.0684,4300000.0
2008-09-16 04:58:00,1.06812,1.06823,1.06796,1.0681,11500000.0
2008-09-16 04:59:00,1.0684,1.0684,1.0684,1.0684,16200000.0
2008-09-16 05:00:00,1.0684,1.0684,1.0684,1.0684,5900000.0
2008-09-16 05:01:00,1.0684,1.0685,1.0684,1.0685,18700000.0
2008-09-16 05:02:00,1.0685,1.0685,1.0685,1.0685,3200000.0
2008-09-16 05:03:00,1.0685,1.06875,1.0685,1.06875,11700000.0
2008-09-16 05:04:00,1.0689,1.0689,1.0685,1.0686,31200000.0
2008-09-16 05:05:00,1.0686,1.0686,1.0686,1.0686,32900000.0
2008-09-16 05:06:00,1.06819,1.06858,1.06814,1.06846,82400000.0
2008-09-16 05:07:00,1.0686,1.0686,1.0686,1.0686,5900000.0
2008-09-16 05:08:00,1.0686,1.06905,1.0686,1.06895,63600000.0
2008-09-16 05:09:00,1.06895,1.06905,1.06895,1.069,13600000.0
2008-09-16 05:10:00,1.069,1.069,1.0689,1.0689,13500000.0
2008-09-16 05:11:00,1.0689,1.0689,1.06845,1.0685,33900000.0
2008-09-16 05:12:00,1.0685,1.0685,1.0685,1.0685,3200000.0
2008-09-16 05:13:00,1.0685,1.0685,1.0685,1.0685,9600000.0
2008-09-16 05:14:00,1.0685,1.0686,1.06835,1.06835,54700000.0
2008-09-16 05:15:00,1.0684,1.0684,1.0684,1.0684,4900000.0
2008-09-16 05:16:00,1.0684,1.0684,1.0684,1.0684,14700000.0
2008-09-16 05:17:00,1.0684,1.0684,1.0684,1.0684,12000000.0
2008-09-16 05:18:00,1.0684,1.06875,1.0684,1.06875,50900000.0
2008-09-16 05:19:00,1.0688,1.06895,1.0688,1.06895,15500000.0
2008-09-16 05:20:00,1.069,1.069,1.069,1.069,11200000.0
2008-09-16 05:21:00,1.06905,1.06905,1.069,1.069,5000000.0
2008-09-16 05:22:00,1.069,1.069,1.069,1.069,2000000.0
2008-09-16 05:23:00,1.069,1.06915,1.069,1.06915,102300000.0
2008-09-16 05:24:00,1.0692,1.0693,1.0692,1.0692,37300000.0
2008-09-16 05:25:00,1.0692,1.06985,1.069,1.06985,197300001.0
2008-09-16 05:26:00,1.06975,1.06985,1.0692,1.0692,157900000.0
2008-09-16 05:27:00,1.0693,1.06985,1.0693,1.06945,55300000.0
2008-09-16 05:28:00,1.06965,1.0697,1.0695,1.06955,63000000.0
2008-09-16 05:29:00,1.0695,1.0696,1.0695,1.0696,11100000.0
2008-09-16 05:30:00,1.0696,1.07,1.06955,1.06995,131600000.0
2008-09-16 05:31:00,1.0699,1.0701,1.06985,1.0699,67600000.0
2008-09-16 05:32:00,1.0699,1.0705,1.0699,1.0699,87500000.0
2008-09-16 05:33:00,1.0699,1.0699,1.0699,1.0699,63100001.0
2008-09-16 05:34:00,1.0699,1.0699,1.06965,1.06965,42699999.0
2008-09-16 05:35:00,1.0697,1.0697,1.0697,1.0697,23600000.0
2008-09-16 05:36:00,1.0697,1.0698,1.0697,1.0698,10300000.0
2008-09-16 05:37:00,1.0698,1.0698,1.0697,1.0698,10800000.0
2008-09-16 05:38:00,1.0698,1.0698,1.0698,1.0698,1000000.0
2008-09-16 05:39:00,1.0698,1.0698,1.0698,1.0698,7800000.0
2008-09-16 05:40:00,1.0698,1.0698,1.06945,1.0696,47400000.0
2008-09-16 05:41:00,1.0696,1.0696,1.0696,1.0696,15600000.0
2008-09-16 05:42:00,1.0696,1.0696,1.0696,1.0696,31200000.0
2008-09-16 05:43:00,1.06954,1.06957,1.06944,1.06945,7000000.0
2008-09-16 05:44:00,1.06941,1.06959,1.0694,1.06951,51500000.0
2008-09-16 05:45:00,1.0697,1.0699,1.06945,1.06945,39600000.0
2008-09-16 05:46:00,1.0696,1.06975,1.0696,1.06975,5200000.0
2008-09-16 05:47:00,1.0698,1.0698,1.06945,1.06945,28000000.0
2008-09-16 05:48:00,1.0695,1.0695,1.0695,1.0695,10800000.0
2008-09-16 05:49:00,1.0696,1.0697,1.0696,1.0697,23600001.0
2008-09-16 05:50:00,1.0697,1.0697,1.06945,1.06945,44200002.0
2008-09-16 05:51:00,1.0695,1.0696,1.0695,1.0696,64800000.0
2008-09-16 05:52:00,1.0696,1.0696,1.0695,1.0696,42499999.0
2008-09-16 05:53:00,1.0696,1.0696,1.0696,1.0696,21100000.0
2008-09-16 05:54:00,1.0696,1.0703,1.0696,1.0703,70799999.0
2008-09-16 05:55:00,1.0704,1.0708,1.0704,1.0707,94500001.0
2008-09-16 05:56:00,1.0708,1.07085,1.07075,1.0708,19100000.0
2008-09-16 05:57:00,1.0708,1.071,1.07075,1.07075,11800000.0
2008-09-16 05:58:00,1.0708,1.07085,1.07055,1.07055,42600000.0
2008-09-16 05:59:00,1.0707,1.0707,1.0706,1.0706,55500000.0
2008-09-16 06:00:00,1.07065,1.0708,1.07055,1.07055,69699999.0
2008-09-16 06:01:00,1.0706,1.0706,1.07035,1.0704,26100000.0
2008-09-16 06:02:00,1.07035,1.0704,1.0699,1.07,30800000.0
2008-09-16 06:03:00,1.07,1.07005,1.07,1.07005,16700000.0
2008-09-16 06:04:00,1.07,1.07,1.07,1.07,31200000.0
2008-09-16 06:05:00,1.07,1.0701,1.07,1.0701,23100000.0
2008-09-16 06:06:00,1.0701,1.0701,1.0701,1.0701,7100000.0
2008-09-16 06:07:00,1.0701,1.0701,1.0701,1.0701,3900000.0
2008-09-16 06:08:00,1.0701,1.0701,1.0701,1.0701,2000000.0
2008-09-16 06:09:00,1.0701,1.0701,1.0701,1.0701,5900000.0
2008-09-16 06:10:00,1.0701,1.0701,1.06965,1.0697,83900000.0
2008-09-16 06:11:00,1.06975,1.0698,1.06965,1.0698,26600000.0
2008-09-16 06:12:00,1.0698,1.0698,1.0697,1.0697,14500000.0
2008-09-16 06:13:00,1.0697,1.0697,1.0694,1.06945,15900000.0
2008-09-16 06:14:00,1.06945,1.06945,1.06905,1.06905,7000000.0
2008-09-16 06:15:00,1.0691,1.0692,1.0691,1.0691,8400000.0
2008-09-16 06:16:00,1.0691,1.0691,1.06865,1.0687,116199999.0
2008-09-16 06:17:00,1.06875,1.06875,1.0687,1.0687,63899998.0
2008-09-16 06:18:00,1.0687,1.0687,1.0687,1.0687,27300000.0
2008-09-16 06:19:00,1.06865,1.06874,1.06851,1.06871,37900000.0
2008-09-16 06:20:00,1.0687,1.0687,1.0687,1.0687,59000000.0
2008-09-16 06:21:00,1.0688,1.0688,1.06845,1.06845,33400000.0
2008-09-16 06:22:00,1.06845,1.06855,1.0683,1.06845,87400000.0
2008-09-16 06:23:00,1.06845,1.0689,1.06835,1.0686,81400000.0
2008-09-16 06:24:00,1.06865,1.0687,1.06865,1.06865,20900000.0
2008-09-16 06:25:00,1.06865,1.06865,1.0686,1.0686,2000000.0
2008-09-16 06:26:00,1.06814,1.0685,1.0681,1.06828,296900000.0
2008-09-16 06:27:00,1.0685,1.0685,1.06815,1.06815,4000000.0
2008-09-16 06:28:00,1.0682,1.0686,1.06815,1.0686,15800000.0
2008-09-16 06:29:00,1.0682,1.0682,1.0682,1.0682,15100000.0
2008-09-16 06:30:00,1.0683,1.0685,1.0683,1.0685,6000000.0
2008-09-16 06:31:00,1.0682,1.0685,1.0682,1.0685,4200000.0
2008-09-16 06:32:00,1.0682,1.0686,1.0682,1.0686,36100000.0
2008-09-16 06:33:00,1.0686,1.0686,1.06835,1.06835,15600000.0
2008-09-16 06:34:00,1.0684,1.06855,1.0681,1.0681,31200000.0
2008-09-16 06:35:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-16 06:36:00,1.0682,1.06845,1.0681,1.0681,22000000.0
2008-09-16 06:37:00,1.0682,1.06835,1.0682,1.06835,14800000.0
2008-09-16 06:38:00,1.06835,1.06835,1.0683,1.0683,9600000.0
2008-09-16 06:39:00,1.0682,1.0682,1.0682,1.0682,3000000.0
2008-09-16 06:40:00,1.0682,1.0682,1.0682,1.0682,2000000.0
2008-09-16 06:41:00,1.0682,1.0684,1.06815,1.0682,33700000.0
2008-09-16 06:42:00,1.0682,1.0682,1.0682,1.0682,8600000.0
2008-09-16 06:43:00,1.0682,1.0682,1.0682,1.0682,4900000.0
2008-09-16 06:44:00,1.06809,1.06809,1.06789,1.06808,43600000.0
2008-09-16 06:45:00,1.0682,1.0682,1.0682,1.0682,9800000.0
2008-09-16 06:46:00,1.0682,1.0682,1.0682,1.0682,4900000.0
2008-09-16 06:47:00,1.0683,1.0683,1.0683,1.0683,10700000.0
2008-09-16 06:48:00,1.0683,1.0684,1.06815,1.0682,59600000.0
2008-09-16 06:49:00,1.0682,1.0682,1.0682,1.0682,11800000.0
2008-09-16 06:50:00,1.0682,1.0682,1.0682,1.0682,12900000.0
2008-09-16 06:51:00,1.06825,1.06835,1.06825,1.06835,5200000.0
2008-09-16 06:52:00,1.0684,1.0687,1.06835,1.06835,20700000.0
2008-09-16 06:53:00,1.0684,1.0686,1.06835,1.06835,18600000.0
2008-09-16 06:54:00,1.06817,1.06837,1.068,1.06816,32200000.0
2008-09-16 06:55:00,1.0684,1.0684,1.0684,1.0684,3200000.0
2008-09-16 06:56:00,1.06828,1.06834,1.06811,1.06834,40600000.0
2008-09-16 06:57:00,1.0684,1.06842,1.0683,1.06842,49300000.0
2008-09-16 06:58:00,1.0684,1.0685,1.0684,1.0684,22400000.0
2008-09-16 06:59:00,1.0684,1.0684,1.0684,1.0684,3200000.0
2008-09-16 07:00:00,1.0684,1.0684,1.0684,1.0684,6400000.0
2008-09-16 07:01:00,1.0684,1.0684,1.0684,1.0684,6400000.0
2008-09-16 07:02:00,1.0684,1.0684,1.0684,1.0684,9600000.0
2008-09-16 07:03:00,1.0684,1.0684,1.0684,1.0684,3200000.0
2008-09-16 07:04:00,1.0684,1.0684,1.0684,1.0684,14900000.0
2008-09-16 07:05:00,1.0684,1.0687,1.0684,1.0686,52400000.0
2008-09-16 07:06:00,1.06849,1.06849,1.06819,1.06827,138400000.0
2008-09-16 07:07:00,1.0687,1.069,1.0687,1.06895,67300000.0
2008-09-16 07:08:00,1.069,1.06905,1.069,1.06905,14900000.0
2008-09-16 07:09:00,1.0691,1.06945,1.0691,1.06945,24600000.0
2008-09-16 07:10:00,1.0695,1.0698,1.0692,1.0697,51900000.0
2008-09-16 07:11:00,1.0696,1.0696,1.0692,1.06935,20400000.0
2008-09-16 07:12:00,1.06912,1.06925,1.06884,1.06925,43500000.0
2008-09-16 07:13:00,1.0693,1.06945,1.06925,1.06925,13800000.0
2008-09-16 07:14:00,1.0693,1.0693,1.0693,1.0693,2100000.0
2008-09-16 07:15:00,1.06934,1.06939,1.06912,1.06932,166500002.0
2008-09-16 07:16:00,1.06924,1.06929,1.0689,1.06929,110900001.0
2008-09-16 07:17:00,1.06933,1.06933,1.06901,1.06906,254800005.0
2008-09-16 07:18:00,1.0693,1.0693,1.0693,1.0693,2100000.0
2008-09-16 07:19:00,1.0693,1.0693,1.0693,1.0693,6300000.0
2008-09-16 07:20:00,1.0693,1.0693,1.0693,1.0693,2100000.0
2008-09-16 07:21:00,1.0693,1.0693,1.0693,1.0693,2100000.0
2008-09-16 07:22:00,1.0693,1.0693,1.0692,1.0692,9800000.0
2008-09-16 07:23:00,1.069,1.069,1.069,1.069,19200001.0
2008-09-16 07:24:00,1.06865,1.06915,1.06865,1.06915,19200000.0
2008-09-16 07:25:00,1.0693,1.0693,1.0693,1.0693,2100000.0
2008-09-16 07:26:00,1.0693,1.0693,1.0693,1.0693,25200000.0
2008-09-16 07:27:00,1.0693,1.0693,1.0693,1.0693,2100000.0
2008-09-16 07:28:00,1.0693,1.0693,1.0693,1.0693,12600000.0
2008-09-16 07:29:00,1.0693,1.0693,1.0693,1.0693,25200000.0
2008-09-16 07:30:00,1.0689,1.0693,1.0689,1.0693,37300000.0
2008-09-16 07:31:00,1.0693,1.0693,1.06845,1.06885,42900000.0
2008-09-16 07:32:00,1.06865,1.0687,1.06865,1.0687,6000000.0
2008-09-16 07:33:00,1.0687,1.06875,1.0687,1.06875,10000000.0
2008-09-16 07:34:00,1.0687,1.0693,1.0681,1.0681,74400000.0
2008-09-16 07:35:00,1.0681,1.0684,1.06795,1.068,37700000.0
2008-09-16 07:36:00,1.0681,1.0681,1.0681,1.0681,2000000.0
2008-09-16 07:37:00,1.0681,1.0681,1.0681,1.0681,1000000.0
2008-09-16 07:38:00,1.06782,1.06811,1.06758,1.06785,277800000.0
2008-09-16 07:39:00,1.06805,1.06805,1.06805,1.06805,8000000.0
2008-09-16 07:40:00,1.06805,1.06805,1.068,1.068,23500000.0
2008-09-16 07:41:00,1.06769,1.06814,1.06758,1.06791,316500000.0
2008-09-16 07:42:00,1.0678,1.06786,1.06725,1.06754,450100000.0
2008-09-16 07:43:00,1.068,1.068,1.068,1.068,4400000.0
2008-09-16 07:44:00,1.06763,1.06763,1.06744,1.06763,216700000.0
2008-09-16 07:45:00,1.068,1.0686,1.068,1.068,64500000.0
2008-09-16 07:46:00,1.0681,1.0681,1.0681,1.0681,3200000.0
2008-09-16 07:47:00,1.0681,1.0681,1.0674,1.0678,17000000.0
2008-09-16 07:48:00,1.06795,1.068,1.0679,1.068,25600000.0
2008-09-16 07:49:00,1.068,1.0681,1.068,1.068,9600000.0
2008-09-16 07:50:00,1.068,1.06845,1.068,1.068,24100000.0
2008-09-16 07:51:00,1.0681,1.0683,1.068,1.06815,20400000.0
2008-09-16 07:52:00,1.0682,1.0682,1.0678,1.0681,68700000.0
2008-09-16 07:53:00,1.06794,1.06825,1.06793,1.06805,26000000.0
2008-09-16 07:54:00,1.068,1.0681,1.0679,1.0681,57400000.0
2008-09-16 07:55:00,1.0681,1.0681,1.0681,1.0681,8300000.0
2008-09-16 07:56:00,1.06815,1.0682,1.06815,1.0682,22800000.0
2008-09-16 07:57:00,1.0682,1.0682,1.0682,1.0682,15400000.0
2008-09-16 07:58:00,1.0683,1.0683,1.0683,1.0683,23600000.0
2008-09-16 07:59:00,1.0683,1.0699,1.06825,1.0699,99200000.0
2008-09-16 08:00:00,1.0698,1.06985,1.06945,1.0695,51400000.0
2008-09-16 08:01:00,1.0693,1.0695,1.0678,1.0681,164100001.0
2008-09-16 08:02:00,1.0683,1.0688,1.0683,1.06835,52400000.0
2008-09-16 08:03:00,1.0684,1.0684,1.0684,1.0684,37800000.0
2008-09-16 08:04:00,1.0684,1.0684,1.0684,1.0684,5400000.0
2008-09-16 08:05:00,1.0678,1.06801,1.06753,1.06772,51400000.0
2008-09-16 08:06:00,1.0684,1.0684,1.0684,1.0684,27000000.0
2008-09-16 08:07:00,1.0684,1.0684,1.06775,1.06825,33200000.0
2008-09-16 08:08:00,1.06756,1.06777,1.06756,1.06773,15900000.0
2008-09-16 08:09:00,1.06753,1.0676,1.06753,1.06758,16700000.0
2008-09-16 08:10:00,1.06776,1.06776,1.06738,1.06768,50300000.0
2008-09-16 08:11:00,1.0679,1.06825,1.0677,1.06775,24600000.0
2008-09-16 08:12:00,1.06785,1.06785,1.0674,1.06775,65200000.0
2008-09-16 08:13:00,1.0678,1.0682,1.0678,1.0682,8900000.0
2008-09-16 08:14:00,1.06835,1.06835,1.0679,1.0679,6400000.0
2008-09-16 08:15:00,1.068,1.06825,1.0679,1.0679,16000000.0
2008-09-16 08:16:00,1.0678,1.06845,1.0678,1.06805,14800000.0
2008-09-16 08:17:00,1.0682,1.0682,1.0681,1.0681,14300000.0
2008-09-16 08:18:00,1.0681,1.06835,1.06805,1.06805,9600000.0
2008-09-16 08:19:00,1.0682,1.0682,1.0681,1.0681,23200000.0
2008-09-16 08:20:00,1.0682,1.0682,1.0681,1.0681,7300000.0
2008-09-16 08:21:00,1.0681,1.0682,1.0681,1.0682,10800000.0
2008-09-16 08:22:00,1.0682,1.0682,1.0682,1.0682,5000000.0
2008-09-16 08:23:00,1.0682,1.0682,1.0682,1.0682,5000000.0
2008-09-16 08:24:00,1.0683,1.0691,1.06805,1.06845,46900000.0
2008-09-16 08:25:00,1.0687,1.06985,1.0687,1.06985,112900000.0
2008-09-16 08:26:00,1.06965,1.06985,1.0691,1.0692,196600008.0
2008-09-16 08:27:00,1.0692,1.0692,1.0692,1.0692,81000005.0
2008-09-16 08:28:00,1.0692,1.0692,1.06845,1.0686,464400014.0
2008-09-16 08:29:00,1.0686,1.0686,1.0686,1.0686,280800000.0
2008-09-16 08:30:00,1.0686,1.0686,1.0686,1.0686,86400000.0
2008-09-16 08:31:00,1.0686,1.0686,1.0686,1.0686,129600000.0
2008-09-16 08:32:00,1.0686,1.0686,1.0686,1.0686,64800000.0
2008-09-16 08:33:00,1.0686,1.0686,1.0686,1.0686,21600000.0
2008-09-16 08:34:00,1.0686,1.0686,1.0686,1.0686,129600000.0
2008-09-16 08:35:00,1.0686,1.0693,1.06805,1.069,136800000.0
2008-09-16 08:36:00,1.06925,1.0694,1.0692,1.0693,42900000.0
2008-09-16 08:37:00,1.0693,1.0694,1.0693,1.0694,30800000.0
2008-09-16 08:38:00,1.0694,1.0694,1.0693,1.0694,41400000.0
2008-09-16 08:39:00,1.06935,1.06935,1.0693,1.0693,10600000.0
2008-09-16 08:40:00,1.0693,1.06945,1.0693,1.06945,12400000.0
2008-09-16 08:41:00,1.0695,1.0695,1.0695,1.0695,4100000.0
2008-09-16 08:42:00,1.06943,1.0695,1.0693,1.06932,55600000.0
2008-09-16 08:43:00,1.0695,1.0695,1.0691,1.0695,76800000.0
2008-09-16 08:44:00,1.0695,1.0695,1.0695,1.0695,2000000.0
2008-09-16 08:45:00,1.06927,1.06955,1.06915,1.06938,133100000.0
2008-09-16 08:46:00,1.06933,1.0696,1.06918,1.0696,44300000.0
2008-09-16 08:47:00,1.0689,1.06945,1.0689,1.06922,33600000.0
2008-09-16 08:48:00,1.0694,1.06965,1.0694,1.06965,81400001.0
2008-09-16 08:49:00,1.06945,1.0697,1.06945,1.0697,73800000.0
2008-09-16 08:50:00,1.0697,1.0698,1.06925,1.0698,151800002.0
2008-09-16 08:51:00,1.0697,1.0697,1.0696,1.0697,20900000.0
2008-09-16 08:52:00,1.0697,1.07,1.0697,1.07,81500000.0
2008-09-16 08:53:00,1.07,1.07,1.06975,1.07,65900000.0
2008-09-16 08:54:00,1.07,1.07,1.06995,1.06995,10600000.0
2008-09-16 08:55:00,1.07,1.0701,1.07,1.0701,16200000.0
2008-09-16 08:56:00,1.0701,1.0705,1.0701,1.0705,42500001.0
2008-09-16 08:57:00,1.0704,1.0705,1.0704,1.0705,18400000.0
2008-09-16 08:58:00,1.0705,1.0706,1.0705,1.0706,28100000.0
2008-09-16 08:59:00,1.0706,1.0709,1.0706,1.0708,14500000.0
2008-09-16 09:00:00,1.0708,1.07095,1.0707,1.07095,31800000.0
2008-09-16 09:01:00,1.07095,1.07105,1.07085,1.07085,17000000.0
2008-09-16 09:02:00,1.07085,1.07085,1.0704,1.0705,285699991.0
2008-09-16 09:03:00,1.0705,1.07105,1.0704,1.0704,622699983.0
2008-09-16 09:04:00,1.0706,1.0712,1.0706,1.0708,121700000.0
2008-09-16 09:05:00,1.0708,1.07085,1.0708,1.07085,13500000.0
2008-09-16 09:06:00,1.0705,1.0705,1.0704,1.0705,57500000.0
2008-09-16 09:07:00,1.0705,1.0705,1.0705,1.0705,2700000.0
2008-09-16 09:08:00,1.07055,1.07065,1.0705,1.07065,5000000.0
2008-09-16 09:09:00,1.07065,1.07065,1.0702,1.07035,17900000.0
2008-09-16 09:10:00,1.0703,1.0703,1.0702,1.07025,8000000.0
2008-09-16 09:11:00,1.0696,1.0696,1.06915,1.0693,96400001.0
2008-09-16 09:12:00,1.06935,1.06975,1.0693,1.06955,75900000.0
2008-09-16 09:13:00,1.0696,1.06965,1.0692,1.0696,86800000.0
2008-09-16 09:14:00,1.0696,1.0696,1.0692,1.0694,191200003.0
2008-09-16 09:15:00,1.0694,1.0696,1.0694,1.0696,98100001.0
2008-09-16 09:16:00,1.0696,1.0698,1.06955,1.0696,91400000.0
2008-09-16 09:17:00,1.0696,1.0696,1.0696,1.0696,27600000.0
2008-09-16 09:18:00,1.0698,1.0698,1.0697,1.0697,81100000.0
2008-09-16 09:19:00,1.0697,1.0697,1.0697,1.0697,523400000.0
2008-09-16 09:20:00,1.0697,1.0697,1.0697,1.0697,410400000.0
2008-09-16 09:21:00,1.0697,1.06985,1.0697,1.06985,299200000.0
2008-09-16 09:22:00,1.06985,1.06985,1.06955,1.0698,139900000.0
2008-09-16 09:23:00,1.0698,1.0701,1.0698,1.06995,210200000.0
2008-09-16 09:24:00,1.07,1.07,1.06975,1.0698,91400002.0
2008-09-16 09:25:00,1.0698,1.0699,1.0696,1.0696,338300000.0
2008-09-16 09:26:00,1.0696,1.0696,1.0682,1.0692,185800000.0
2008-09-16 09:27:00,1.0692,1.06945,1.0687,1.06875,128000000.0
2008-09-16 09:28:00,1.06925,1.06965,1.06925,1.0696,101500000.0
2008-09-16 09:29:00,1.0696,1.0698,1.06945,1.06955,126800000.0
2008-09-16 09:30:00,1.06955,1.07,1.0695,1.07,439500000.0
2008-09-16 09:31:00,1.07005,1.07055,1.07005,1.07015,67300000.0
2008-09-16 09:32:00,1.0702,1.071,1.0702,1.0709,147800000.0
2008-09-16 09:33:00,1.071,1.071,1.07055,1.0706,87600004.0
2008-09-16 09:34:00,1.0706,1.0706,1.0706,1.0706,113400007.0
2008-09-16 09:35:00,1.0706,1.0718,1.0706,1.07135,171399998.0
2008-09-16 09:36:00,1.07135,1.07175,1.07115,1.0712,271500001.0
2008-09-16 09:37:00,1.0713,1.0714,1.0712,1.0713,186700002.0
2008-09-16 09:38:00,1.0712,1.0713,1.07095,1.07095,271900001.0
2008-09-16 09:39:00,1.07115,1.07115,1.07095,1.071,159300000.0
2008-09-16 09:40:00,1.071,1.07105,1.06995,1.0705,200700000.0
2008-09-16 09:41:00,1.0708,1.0711,1.0704,1.0711,248800000.0
2008-09-16 09:42:00,1.0711,1.0712,1.0704,1.0706,209100002.0
2008-09-16 09:43:00,1.0707,1.07095,1.07025,1.0708,126400000.0
2008-09-16 09:44:00,1.07085,1.0709,1.07015,1.0709,200100000.0
2008-09-16 09:45:00,1.07085,1.07085,1.06965,1.0698,332500013.0
2008-09-16 09:46:00,1.0698,1.0698,1.06965,1.06965,257400014.0
2008-09-16 09:47:00,1.06965,1.07,1.06945,1.06955,123500000.0
2008-09-16 09:48:00,1.06965,1.06975,1.0695,1.0697,179400000.0
2008-09-16 09:49:00,1.0697,1.0701,1.06955,1.0696,109000000.0
2008-09-16 09:50:00,1.0696,1.0699,1.0695,1.0699,107100001.0
2008-09-16 09:51:00,1.0699,1.07015,1.0699,1.07,66600000.0
2008-09-16 09:52:00,1.07,1.07,1.07,1.07,54200000.0
2008-09-16 09:53:00,1.0702,1.0702,1.0699,1.07,80300000.0
2008-09-16 09:54:00,1.07,1.07035,1.0699,1.0702,400000000.0
2008-09-16 09:55:00,1.0702,1.0702,1.07,1.0701,90300000.0
2008-09-16 09:56:00,1.07015,1.0703,1.06975,1.06975,222400000.0
2008-09-16 09:57:00,1.06975,1.0702,1.06935,1.06945,496800000.0
2008-09-16 09:58:00,1.0696,1.0698,1.0691,1.0694,141400000.0
2008-09-16 09:59:00,1.06955,1.0699,1.06915,1.0699,184100000.0
2008-09-16 10:00:00,1.06995,1.0701,1.06895,1.0692,128500000.0
2008-09-16 10:01:00,1.06915,1.0695,1.06865,1.069,166900002.0
2008-09-16 10:02:00,1.069,1.069,1.0688,1.0688,126900000.0
2008-09-16 10:03:00,1.0688,1.06895,1.0687,1.06875,20800000.0
2008-09-16 10:04:00,1.06875,1.0692,1.06875,1.0692,116100000.0
2008-09-16 10:05:00,1.0692,1.06945,1.06915,1.0692,22400000.0
2008-09-16 10:06:00,1.0692,1.0692,1.0688,1.0689,91600000.0
2008-09-16 10:07:00,1.0689,1.0692,1.0689,1.0692,178200000.0
2008-09-16 10:08:00,1.0692,1.0693,1.0692,1.0692,61000000.0
2008-09-16 10:09:00,1.0692,1.0692,1.06905,1.06905,218500000.0
2008-09-16 10:10:00,1.0691,1.0691,1.069,1.0691,103800000.0
2008-09-16 10:11:00,1.069,1.069,1.06875,1.06875,37600000.0
2008-09-16 10:12:00,1.0688,1.06935,1.0688,1.06925,58000000.0
2008-09-16 10:13:00,1.06925,1.06925,1.06875,1.069,75600000.0
2008-09-16 10:14:00,1.069,1.0691,1.06875,1.0688,98000000.0
2008-09-16 10:15:00,1.0687,1.06885,1.0686,1.0686,41200000.0
2008-09-16 10:16:00,1.0686,1.0686,1.0686,1.0686,22000000.0
2008-09-16 10:17:00,1.0686,1.06895,1.0684,1.0686,161300000.0
2008-09-16 10:18:00,1.0686,1.0686,1.06795,1.0686,128100000.0
2008-09-16 10:19:00,1.0686,1.0692,1.0685,1.0692,115900000.0
2008-09-16 10:20:00,1.06935,1.0695,1.0692,1.0693,75700000.0
2008-09-16 10:21:00,1.06925,1.0693,1.0692,1.0693,15300000.0
2008-09-16 10:22:00,1.0693,1.0693,1.0693,1.0693,12400000.0
2008-09-16 10:23:00,1.0693,1.0696,1.06925,1.0695,34900000.0
2008-09-16 10:24:00,1.06955,1.07005,1.0695,1.07005,73200000.0
2008-09-16 10:25:00,1.07005,1.0704,1.0698,1.07,258900000.0
2008-09-16 10:26:00,1.07,1.07,1.0693,1.0694,44900000.0
2008-09-16 10:27:00,1.0694,1.0704,1.0694,1.0704,107700000.0
2008-09-16 10:28:00,1.0704,1.0704,1.0703,1.0703,93700000.0
2008-09-16 10:29:00,1.07006,1.07035,1.06994,1.07001,213899995.0
2008-09-16 10:30:00,1.07007,1.07022,1.0698,1.07007,170199998.0
2008-09-16 10:31:00,1.0703,1.0703,1.0703,1.0703,8800000.0
2008-09-16 10:32:00,1.0703,1.07035,1.0703,1.07035,5900000.0
2008-09-16 10:33:00,1.07035,1.0704,1.07035,1.0704,18400000.0
2008-09-16 10:34:00,1.07035,1.07035,1.07035,1.07035,1000000.0
2008-09-16 10:35:00,1.07022,1.07023,1.06956,1.07023,353500000.0
2008-09-16 10:36:00,1.07035,1.0704,1.0702,1.0702,15000000.0
2008-09-16 10:37:00,1.06995,1.0701,1.0699,1.07,107399999.0
2008-09-16 10:38:00,1.07,1.0703,1.06995,1.07025,316200000.0
2008-09-16 10:39:00,1.0703,1.07045,1.06965,1.0697,118300000.0
2008-09-16 10:40:00,1.0697,1.0697,1.0691,1.0693,597100000.0
2008-09-16 10:41:00,1.0692,1.07,1.0692,1.07,137300000.0
2008-09-16 10:42:00,1.07005,1.0703,1.07005,1.07025,15000000.0
2008-09-16 10:43:00,1.07025,1.0705,1.07025,1.0705,52000000.0
2008-09-16 10:44:00,1.0701,1.0704,1.0701,1.0702,122400000.0
2008-09-16 10:45:00,1.06985,1.0699,1.06985,1.0699,175600000.0
2008-09-16 10:46:00,1.0699,1.07015,1.06975,1.06995,245200001.0
2008-09-16 10:47:00,1.07,1.07,1.07,1.07,1000000.0
2008-09-16 10:48:00,1.07,1.0701,1.06995,1.0701,60400000.0
2008-09-16 10:49:00,1.0701,1.0701,1.0701,1.0701,1000000.0
2008-09-16 10:50:00,1.0692,1.06988,1.0692,1.06977,56100000.0
2008-09-16 10:51:00,1.0701,1.0702,1.0701,1.0702,24000000.0
2008-09-16 10:52:00,1.0703,1.0704,1.07015,1.0703,64600000.0
2008-09-16 10:53:00,1.0703,1.0703,1.0702,1.0702,32800000.0
2008-09-16 10:54:00,1.0702,1.0705,1.0702,1.0705,57500000.0
2008-09-16 10:55:00,1.07055,1.07065,1.07055,1.07065,5200000.0
2008-09-16 10:56:00,1.0706,1.0706,1.0706,1.0706,1000000.0
2008-09-16 10:57:00,1.0706,1.0706,1.07035,1.07035,16800000.0
2008-09-16 10:58:00,1.07035,1.07035,1.06985,1.07,152900000.0
2008-09-16 10:59:00,1.07,1.0701,1.0698,1.0698,76800000.0
2008-09-16 11:00:00,1.0699,1.07,1.06985,1.07,18600000.0
2008-09-16 11:01:00,1.07,1.07,1.0694,1.0698,136900000.0
2008-09-16 11:02:00,1.0698,1.0699,1.0694,1.06985,216900003.0
2008-09-16 11:03:00,1.06945,1.06972,1.06923,1.0693,75300000.0
2008-09-16 11:04:00,1.07,1.07,1.0698,1.0699,70600000.0
2008-09-16 11:05:00,1.0699,1.07,1.0699,1.0699,25100000.0
2008-09-16 11:06:00,1.0699,1.0699,1.0697,1.0697,86300000.0
2008-09-16 11:07:00,1.0697,1.0697,1.06935,1.0696,262000000.0
2008-09-16 11:08:00,1.0695,1.0696,1.0694,1.0696,77200000.0
2008-09-16 11:09:00,1.06975,1.0699,1.06975,1.0699,33200000.0
2008-09-16 11:10:00,1.07,1.0701,1.07,1.07,22900000.0
2008-09-16 11:11:00,1.07,1.0702,1.0699,1.0702,64300000.0
2008-09-16 11:12:00,1.0702,1.07075,1.0702,1.0705,105000000.0
2008-09-16 11:13:00,1.0706,1.0706,1.0704,1.0704,62200001.0
2008-09-16 11:14:00,1.0704,1.07045,1.0704,1.0704,16500000.0
2008-09-16 11:15:00,1.07055,1.0707,1.0705,1.07065,229400008.0
2008-09-16 11:16:00,1.07095,1.0712,1.0708,1.0711,149300000.0
2008-09-16 11:17:00,1.0711,1.0712,1.0711,1.0712,77200000.0
2008-09-16 11:18:00,1.0712,1.0712,1.0708,1.07115,563500002.0
2008-09-16 11:19:00,1.0711,1.0713,1.0711,1.0713,63500000.0
2008-09-16 11:20:00,1.0713,1.0713,1.071,1.071,172599997.0
2008-09-16 11:21:00,1.071,1.0711,1.0705,1.0707,252200000.0
2008-09-16 11:22:00,1.0707,1.0709,1.07025,1.0705,159100000.0
2008-09-16 11:23:00,1.0705,1.0709,1.0705,1.07065,119600000.0
2008-09-16 11:24:00,1.0707,1.0714,1.07065,1.0711,216900000.0
2008-09-16 11:25:00,1.071,1.0712,1.071,1.0712,58800000.0
2008-09-16 11:26:00,1.0712,1.0713,1.0712,1.0712,55100000.0
2008-09-16 11:27:00,1.0711,1.0711,1.071,1.071,45900000.0
2008-09-16 11:28:00,1.071,1.0712,1.07085,1.0712,110600000.0
2008-09-16 11:29:00,1.0712,1.0713,1.071,1.0713,88900000.0
2008-09-16 11:30:00,1.0713,1.0713,1.0713,1.0713,17800000.0
2008-09-16 11:31:00,1.0713,1.0713,1.0711,1.0711,86000000.0
2008-09-16 11:32:00,1.0711,1.0711,1.071,1.0711,89000000.0
2008-09-16 11:33:00,1.071,1.07115,1.07065,1.0708,199600002.0
2008-09-16 11:34:00,1.0708,1.071,1.07055,1.0708,156600001.0
2008-09-16 11:35:00,1.0709,1.07125,1.0709,1.07125,148800003.0
2008-09-16 11:36:00,1.0712,1.0714,1.071,1.0714,117800000.0
2008-09-16 11:37:00,1.0714,1.0715,1.07135,1.0715,119700000.0
2008-09-16 11:38:00,1.0715,1.0717,1.0715,1.0717,45200000.0
2008-09-16 11:39:00,1.0717,1.0718,1.0716,1.0716,48500000.0
2008-09-16 11:40:00,1.0716,1.07175,1.0716,1.07175,31900000.0
2008-09-16 11:41:00,1.0717,1.07245,1.0717,1.07245,159000000.0
2008-09-16 11:42:00,1.0725,1.07315,1.0724,1.0724,250900000.0
2008-09-16 11:43:00,1.0725,1.07275,1.0724,1.0727,129600000.0
2008-09-16 11:44:00,1.0727,1.0728,1.0724,1.0725,140700000.0
2008-09-16 11:45:00,1.0725,1.07265,1.0725,1.0726,41100000.0
2008-09-16 11:46:00,1.0727,1.0729,1.07245,1.0729,126500000.0
2008-09-16 11:47:00,1.0729,1.0729,1.07175,1.07225,326900000.0
2008-09-16 11:48:00,1.0724,1.0724,1.0724,1.0724,129600000.0
2008-09-16 11:49:00,1.0722,1.0724,1.07215,1.07215,93000000.0
2008-09-16 11:50:00,1.0722,1.07235,1.07145,1.0717,203600000.0
2008-09-16 11:51:00,1.0718,1.0718,1.0716,1.0717,99800000.0
2008-09-16 11:52:00,1.0717,1.0728,1.0716,1.0728,69200000.0
2008-09-16 11:53:00,1.0728,1.0728,1.07255,1.07255,12300000.0
2008-09-16 11:54:00,1.0726,1.0729,1.07235,1.0724,118200002.0
2008-09-16 11:55:00,1.0724,1.0724,1.07215,1.07215,111900000.0
2008-09-16 11:56:00,1.07225,1.07275,1.07215,1.07255,190000000.0
2008-09-16 11:57:00,1.0727,1.07285,1.072,1.0724,156600000.0
2008-09-16 11:58:00,1.0724,1.0725,1.0722,1.0725,87800000.0
2008-09-16 11:59:00,1.0726,1.0729,1.0725,1.07255,143700000.0
2008-09-16 12:00:00,1.0726,1.0727,1.0722,1.0726,96000001.0
2008-09-16 12:01:00,1.0726,1.0727,1.0726,1.0727,85500000.0
2008-09-16 12:02:00,1.0727,1.07335,1.0719,1.07285,414000016.0
2008-09-16 12:03:00,1.0729,1.07325,1.0728,1.0729,94500000.0
2008-09-16 12:04:00,1.073,1.073,1.07275,1.07295,234800000.0
2008-09-16 12:05:00,1.073,1.0731,1.07265,1.0728,72000000.0
2008-09-16 12:06:00,1.07295,1.0733,1.0726,1.0731,74900000.0
2008-09-16 12:07:00,1.0731,1.0738,1.0731,1.07365,131100001.0
2008-09-16 12:08:00,1.07365,1.0737,1.0733,1.0734,104500000.0
2008-09-16 12:09:00,1.0734,1.0735,1.0733,1.0735,51700000.0
2008-09-16 12:10:00,1.0734,1.0736,1.0734,1.0735,79400000.0
2008-09-16 12:11:00,1.0734,1.07365,1.0733,1.0734,226800000.0
2008-09-16 12:12:00,1.0734,1.0734,1.0734,1.0734,82300000.0
2008-09-16 12:13:00,1.0735,1.0735,1.0734,1.0735,68500000.0
2008-09-16 12:14:00,1.0734,1.0735,1.0729,1.07305,186600000.0
2008-09-16 12:15:00,1.07325,1.0735,1.07325,1.0735,30300000.0
2008-09-16 12:16:00,1.07325,1.0735,1.07315,1.0734,158300000.0
2008-09-16 12:17:00,1.0734,1.0735,1.0734,1.0735,20600000.0
2008-09-16 12:18:00,1.07343,1.07343,1.07286,1.07318,534700022.0
2008-09-16 12:19:00,1.0735,1.0735,1.0725,1.07275,133200000.0
2008-09-16 12:20:00,1.073,1.07305,1.0728,1.0728,139000000.0
2008-09-16 12:21:00,1.0728,1.0728,1.0716,1.07195,273300000.0
2008-09-16 12:22:00,1.0719,1.07267,1.07159,1.07191,179200000.0
2008-09-16 12:23:00,1.0718,1.07204,1.07138,1.07173,197900000.0
2008-09-16 12:24:00,1.072,1.0721,1.07175,1.0719,31000000.0
2008-09-16 12:25:00,1.0719,1.0723,1.0719,1.072,157700000.0
2008-09-16 12:26:00,1.072,1.0726,1.07185,1.0719,96300000.0
2008-09-16 12:27:00,1.0719,1.0721,1.0719,1.072,54900000.0
2008-09-16 12:28:00,1.0719,1.0727,1.0718,1.07205,49600000.0
2008-09-16 12:29:00,1.0722,1.0728,1.0721,1.07245,130400000.0
2008-09-16 12:30:00,1.07245,1.07275,1.07215,1.0722,63100000.0
2008-09-16 12:31:00,1.0722,1.07235,1.07215,1.0723,45600000.0
2008-09-16 12:32:00,1.07235,1.07235,1.07215,1.0722,16500000.0
2008-09-16 12:33:00,1.0723,1.0725,1.0723,1.0725,22000000.0
2008-09-16 12:34:00,1.0725,1.0725,1.0725,1.0725,39900000.0
2008-09-16 12:35:00,1.0725,1.0725,1.0725,1.0725,6000000.0
2008-09-16 12:36:00,1.0725,1.0725,1.0721,1.0722,38300000.0
2008-09-16 12:37:00,1.07201,1.07215,1.07198,1.07202,124000000.0
2008-09-16 12:38:00,1.0721,1.0721,1.0717,1.0717,12700000.0
2008-09-16 12:39:00,1.0718,1.0718,1.0718,1.0718,23100000.0
2008-09-16 12:40:00,1.0718,1.0725,1.0718,1.0721,67300000.0
2008-09-16 12:41:00,1.0721,1.0726,1.0721,1.0723,134000005.0
2008-09-16 12:42:00,1.0723,1.0723,1.0723,1.0723,97200006.0
2008-09-16 12:43:00,1.0723,1.0723,1.0723,1.0723,64800004.0
2008-09-16 12:44:00,1.0723,1.0723,1.0723,1.0723,32400002.0
2008-09-16 12:45:00,1.0723,1.0723,1.0723,1.0723,48600003.0
2008-09-16 12:46:00,1.0723,1.0724,1.0723,1.0724,69500004.0
2008-09-16 12:47:00,1.0723,1.0728,1.0723,1.0728,26400000.0
2008-09-16 12:48:00,1.0724,1.0726,1.0723,1.0725,122500000.0
2008-09-16 12:49:00,1.0725,1.0725,1.0724,1.0725,9100000.0
2008-09-16 12:50:00,1.0725,1.0725,1.0725,1.0725,1000000.0
2008-09-16 12:51:00,1.0726,1.0732,1.0725,1.0731,57400000.0
2008-09-16 12:52:00,1.0733,1.07335,1.0729,1.0733,86900000.0
2008-09-16 12:53:00,1.07335,1.0734,1.0733,1.0733,36600000.0
2008-09-16 12:54:00,1.07335,1.0739,1.07335,1.07385,85700000.0
2008-09-16 12:55:00,1.0739,1.0739,1.07365,1.07375,35800000.0
2008-09-16 12:56:00,1.0738,1.07405,1.0707,1.07165,141900000.0
2008-09-16 12:57:00,1.0732,1.0735,1.0716,1.0735,110400000.0
2008-09-16 12:58:00,1.0735,1.0735,1.0735,1.0735,43200000.0
2008-09-16 12:59:00,1.0735,1.0735,1.0735,1.0735,5400000.0
2008-09-16 13:00:00,1.0735,1.0737,1.0732,1.0733,102300000.0
2008-09-16 13:01:00,1.0733,1.0733,1.0733,1.0733,10500000.0
2008-09-16 13:02:00,1.0733,1.0738,1.0733,1.07375,47300000.0
2008-09-16 13:03:00,1.07375,1.0739,1.07375,1.0738,31100000.0
2008-09-16 13:04:00,1.07385,1.07405,1.0733,1.0733,50200000.0
2008-09-16 13:05:00,1.0734,1.0735,1.0723,1.07265,136800000.0
2008-09-16 13:06:00,1.0727,1.0727,1.0725,1.0726,122700000.0
2008-09-16 13:07:00,1.0726,1.0733,1.0725,1.0732,131900000.0
2008-09-16 13:08:00,1.0732,1.0735,1.0731,1.0731,32800000.0
2008-09-16 13:09:00,1.0733,1.0735,1.0731,1.07315,61600000.0
2008-09-16 13:10:00,1.07325,1.0737,1.07325,1.0736,123600000.0
2008-09-16 13:11:00,1.0736,1.0736,1.0734,1.0735,44100000.0
2008-09-16 13:12:00,1.0736,1.0737,1.0731,1.07325,28500000.0
2008-09-16 13:13:00,1.07325,1.07335,1.0732,1.0732,57000000.0
2008-09-16 13:14:00,1.0732,1.0736,1.0727,1.0733,117500000.0
2008-09-16 13:15:00,1.0733,1.0733,1.0729,1.07325,26000000.0
2008-09-16 13:16:00,1.0733,1.0733,1.07325,1.07325,8900000.0
2008-09-16 13:17:00,1.0733,1.0735,1.0733,1.0734,40000000.0
2008-09-16 13:18:00,1.0734,1.0734,1.0732,1.07325,24500000.0
2008-09-16 13:19:00,1.07325,1.07325,1.07325,1.07325,5000000.0
2008-09-16 13:20:00,1.07325,1.07325,1.07325,1.07325,6000000.0
2008-09-16 13:21:00,1.0732,1.0735,1.0732,1.0734,78600000.0
2008-09-16 13:22:00,1.0734,1.0734,1.07325,1.07325,11200000.0
2008-09-16 13:23:00,1.07315,1.0734,1.07305,1.07325,110100000.0
2008-09-16 13:24:00,1.0732,1.0733,1.073,1.07305,68700000.0
2008-09-16 13:25:00,1.07305,1.0734,1.07305,1.07315,184500000.0
2008-09-16 13:26:00,1.0732,1.0737,1.0732,1.0737,35500000.0
2008-09-16 13:27:00,1.07375,1.0738,1.0736,1.0737,101300000.0
2008-09-16 13:28:00,1.0737,1.0737,1.07315,1.07325,73300000.0
2008-09-16 13:29:00,1.0733,1.07365,1.07315,1.07315,80000000.0
2008-09-16 13:30:00,1.0731,1.07355,1.073,1.07325,197900000.0
2008-09-16 13:31:00,1.07325,1.0735,1.07315,1.0733,163600000.0
2008-09-16 13:32:00,1.0733,1.0733,1.07305,1.0733,94600000.0
2008-09-16 13:33:00,1.0733,1.0734,1.07325,1.0733,61500000.0
2008-09-16 13:34:00,1.0733,1.0735,1.0733,1.07345,35700000.0
2008-09-16 13:35:00,1.07345,1.07345,1.07325,1.0733,24300000.0
2008-09-16 13:36:00,1.0733,1.07355,1.07315,1.0734,169500005.0
2008-09-16 13:37:00,1.0734,1.0737,1.0734,1.0735,82400000.0
2008-09-16 13:38:00,1.0735,1.0735,1.0731,1.0732,158200000.0
2008-09-16 13:39:00,1.0732,1.0737,1.0732,1.07345,197300000.0
2008-09-16 13:40:00,1.07345,1.07345,1.07305,1.0734,77700000.0
2008-09-16 13:41:00,1.0734,1.0734,1.0734,1.0734,1000000.0
2008-09-16 13:42:00,1.07299,1.07309,1.07248,1.07302,75100000.0
2008-09-16 13:43:00,1.07284,1.07309,1.07284,1.07298,88500000.0
2008-09-16 13:44:00,1.0733,1.0733,1.0732,1.0732,16100000.0
2008-09-16 13:45:00,1.07325,1.0737,1.07325,1.07345,93700000.0
2008-09-16 13:46:00,1.0734,1.0735,1.07315,1.0735,40800000.0
2008-09-16 13:47:00,1.0735,1.0735,1.0733,1.0734,31400000.0
2008-09-16 13:48:00,1.07317,1.0732,1.07278,1.07315,20000000.0
2008-09-16 13:49:00,1.0734,1.0734,1.073,1.0732,99400000.0
2008-09-16 13:50:00,1.0732,1.0732,1.07305,1.0732,62200000.0
2008-09-16 13:51:00,1.0732,1.0734,1.07305,1.0732,86500000.0
2008-09-16 13:52:00,1.0732,1.0733,1.0731,1.0733,58700000.0
2008-09-16 13:53:00,1.0733,1.0733,1.0733,1.0733,1000000.0
2008-09-16 13:54:00,1.0733,1.0733,1.073,1.0732,74900000.0
2008-09-16 13:55:00,1.0732,1.0733,1.0732,1.0733,13000000.0
2008-09-16 13:56:00,1.0732,1.0732,1.0731,1.0731,20000000.0
2008-09-16 13:57:00,1.0731,1.07335,1.0729,1.07335,152800000.0
2008-09-16 13:58:00,1.07335,1.07335,1.0731,1.0731,127400000.0
2008-09-16 13:59:00,1.0731,1.0731,1.0727,1.0728,31000000.0
2008-09-16 14:00:00,1.0724,1.0725,1.0724,1.0724,14000000.0
2008-09-16 14:01:00,1.0724,1.0726,1.0724,1.0726,101200000.0
2008-09-16 14:02:00,1.07255,1.0726,1.0724,1.0724,81300000.0
2008-09-16 14:03:00,1.0724,1.0725,1.0724,1.0724,11400000.0
2008-09-16 14:04:00,1.0724,1.0726,1.0724,1.0726,43800000.0
2008-09-16 14:05:00,1.0726,1.0726,1.0724,1.0724,14700000.0
2008-09-16 14:06:00,1.0724,1.07245,1.07195,1.0721,116900000.0
2008-09-16 14:07:00,1.0721,1.0723,1.0721,1.0722,35000000.0
2008-09-16 14:08:00,1.0722,1.0722,1.07145,1.07165,61400000.0
2008-09-16 14:09:00,1.0717,1.072,1.0717,1.0719,93500000.0
2008-09-16 14:10:00,1.0719,1.0721,1.07155,1.072,90000000.0
2008-09-16 14:11:00,1.0721,1.0722,1.072,1.072,26800000.0
2008-09-16 14:12:00,1.0721,1.0721,1.07145,1.0715,95900000.0
2008-09-16 14:13:00,1.0716,1.0718,1.0713,1.0713,102500000.0
2008-09-16 14:14:00,1.0712,1.0714,1.07105,1.0711,193200000.0
2008-09-16 14:15:00,1.0711,1.0711,1.0708,1.0709,54400000.0
2008-09-16 14:16:00,1.0709,1.07115,1.07075,1.0709,70300000.0
2008-09-16 14:17:00,1.0709,1.0712,1.0708,1.0712,92100000.0
2008-09-16 14:18:00,1.0712,1.0713,1.0712,1.0712,18800000.0
2008-09-16 14:19:00,1.07125,1.07125,1.0712,1.0712,18700000.0
2008-09-16 14:20:00,1.0712,1.0712,1.0712,1.0712,36800000.0
2008-09-16 14:21:00,1.0712,1.0712,1.0706,1.0708,95100000.0
2008-09-16 14:22:00,1.0708,1.0709,1.07055,1.0708,43200000.0
2008-09-16 14:23:00,1.0709,1.071,1.0709,1.071,17500000.0
2008-09-16 14:24:00,1.071,1.0711,1.071,1.071,25500000.0
2008-09-16 14:25:00,1.071,1.0716,1.071,1.0716,24400000.0
2008-09-16 14:26:00,1.0716,1.0716,1.07115,1.07115,27600000.0
2008-09-16 14:27:00,1.0711,1.0711,1.0706,1.0708,76100000.0
2008-09-16 14:28:00,1.0708,1.071,1.0708,1.0709,49700000.0
2008-09-16 14:29:00,1.0708,1.0709,1.0707,1.0709,21900000.0
2008-09-16 14:30:00,1.0709,1.07135,1.0709,1.0711,46000000.0
2008-09-16 14:31:00,1.0712,1.0712,1.07065,1.071,86200000.0
2008-09-16 14:32:00,1.071,1.071,1.071,1.071,3200000.0
2008-09-16 14:33:00,1.0709,1.0712,1.0709,1.0712,85799998.0
2008-09-16 14:34:00,1.0712,1.07125,1.071,1.0712,30300000.0
2008-09-16 14:35:00,1.0712,1.072,1.07095,1.0718,228200000.0
2008-09-16 14:36:00,1.0718,1.072,1.0714,1.0715,245700001.0
2008-09-16 14:37:00,1.0716,1.0716,1.0716,1.0716,42100000.0
2008-09-16 14:38:00,1.0716,1.0716,1.0713,1.0713,79900000.0
2008-09-16 14:39:00,1.0713,1.0715,1.0713,1.0714,88600000.0
2008-09-16 14:40:00,1.0715,1.072,1.0714,1.0719,248200000.0
2008-09-16 14:41:00,1.0719,1.0722,1.07185,1.0719,183500000.0
2008-09-16 14:42:00,1.0719,1.0721,1.0719,1.0719,113300000.0
2008-09-16 14:43:00,1.0719,1.0719,1.0716,1.0719,228400000.0
2008-09-16 14:44:00,1.0719,1.0721,1.0717,1.0721,167900000.0
2008-09-16 14:45:00,1.07215,1.0725,1.07205,1.0721,197900000.0
2008-09-16 14:46:00,1.0721,1.0724,1.072,1.0724,106900000.0
2008-09-16 14:47:00,1.0724,1.0724,1.0719,1.0721,141300000.0
2008-09-16 14:48:00,1.0721,1.0722,1.072,1.0721,103300000.0
2008-09-16 14:49:00,1.0722,1.0724,1.072,1.0724,151600000.0
2008-09-16 14:50:00,1.0724,1.0724,1.07195,1.072,229800000.0
2008-09-16 14:51:00,1.072,1.0723,1.0719,1.0723,81900000.0
2008-09-16 14:52:00,1.0723,1.0723,1.072,1.072,143500000.0
2008-09-16 14:53:00,1.0721,1.0721,1.0717,1.0717,66600000.0
2008-09-16 14:54:00,1.0717,1.0725,1.0717,1.0723,117000000.0
2008-09-16 14:55:00,1.0724,1.07265,1.0724,1.0726,60100000.0
2008-09-16 14:56:00,1.0726,1.0726,1.07235,1.0726,15400000.0
2008-09-16 14:57:00,1.0726,1.0731,1.0726,1.0728,91400000.0
2008-09-16 14:58:00,1.0728,1.0729,1.07245,1.0725,174300000.0
2008-09-16 14:59:00,1.0725,1.07305,1.0722,1.07305,59000000.0
2008-09-16 15:00:00,1.07265,1.07355,1.0726,1.0731,334500000.0
2008-09-16 15:01:00,1.073,1.07335,1.07265,1.0733,200200000.0
2008-09-16 15:02:00,1.0732,1.0734,1.0725,1.0725,201600000.0
2008-09-16 15:03:00,1.0725,1.0727,1.0719,1.0725,210900001.0
2008-09-16 15:04:00,1.0725,1.0726,1.07105,1.07165,223100001.0
2008-09-16 15:05:00,1.0717,1.07225,1.0717,1.0718,55400000.0
2008-09-16 15:06:00,1.0718,1.072,1.07165,1.0717,46600000.0
2008-09-16 15:07:00,1.0717,1.0718,1.07065,1.071,209100000.0
2008-09-16 15:08:00,1.071,1.0713,1.07015,1.0703,43100000.0
2008-09-16 15:09:00,1.07045,1.0708,1.0704,1.0708,118200000.0
2008-09-16 15:10:00,1.0709,1.0712,1.07075,1.0712,112800000.0
2008-09-16 15:11:00,1.0712,1.0718,1.0712,1.0718,57200000.0
2008-09-16 15:12:00,1.07155,1.07195,1.07155,1.0718,73200000.0
2008-09-16 15:13:00,1.0718,1.0721,1.07175,1.072,130500000.0
2008-09-16 15:14:00,1.072,1.0721,1.072,1.072,25000000.0
2008-09-16 15:15:00,1.0721,1.0721,1.0706,1.0709,155000000.0
2008-09-16 15:16:00,1.0709,1.0709,1.0707,1.0709,43300000.0
2008-09-16 15:17:00,1.0709,1.0711,1.0708,1.0711,81900000.0
2008-09-16 15:18:00,1.0711,1.0713,1.071,1.0712,38900000.0
2008-09-16 15:19:00,1.0713,1.07145,1.071,1.07105,57200000.0
2008-09-16 15:20:00,1.07105,1.0714,1.07095,1.0713,191800000.0
2008-09-16 15:21:00,1.0713,1.0716,1.0713,1.0713,66000000.0
2008-09-16 15:22:00,1.0714,1.0715,1.0711,1.0715,142700000.0
2008-09-16 15:23:00,1.0715,1.0717,1.07145,1.0715,78900000.0
2008-09-16 15:24:00,1.0715,1.0715,1.0715,1.0715,77200000.0
2008-09-16 15:25:00,1.0715,1.07165,1.07145,1.0715,21000000.0
2008-09-16 15:26:00,1.0715,1.0716,1.0715,1.0715,321000001.0
2008-09-16 15:27:00,1.0715,1.0718,1.0715,1.0716,119100000.0
2008-09-16 15:28:00,1.0716,1.0721,1.0716,1.0721,69500000.0
2008-09-16 15:29:00,1.0721,1.0728,1.0721,1.0723,144200000.0
2008-09-16 15:30:00,1.0724,1.0724,1.0723,1.0723,45100000.0
2008-09-16 15:31:00,1.07245,1.0732,1.07245,1.0731,70600000.0
2008-09-16 15:32:00,1.0733,1.0736,1.0733,1.0735,162300000.0
2008-09-16 15:33:00,1.0735,1.0741,1.07285,1.07375,282600000.0
2008-09-16 15:34:00,1.0734,1.0739,1.07305,1.0732,335700002.0
2008-09-16 15:35:00,1.0734,1.0734,1.0723,1.0724,205600000.0
2008-09-16 15:36:00,1.0724,1.073,1.07225,1.0728,192500000.0
2008-09-16 15:37:00,1.07285,1.07315,1.07215,1.0722,166000000.0
2008-09-16 15:38:00,1.0722,1.0723,1.0722,1.07225,59200000.0
2008-09-16 15:39:00,1.07235,1.07305,1.0722,1.07305,260600001.0
2008-09-16 15:40:00,1.07285,1.0729,1.07185,1.0725,254099999.0
2008-09-16 15:41:00,1.0725,1.073,1.0722,1.07245,483000013.0
2008-09-16 15:42:00,1.07215,1.07285,1.07215,1.0728,132900000.0
2008-09-16 15:43:00,1.0728,1.07295,1.07235,1.0726,59000000.0
2008-09-16 15:44:00,1.0726,1.0728,1.07225,1.07225,31700000.0
2008-09-16 15:45:00,1.0731,1.0735,1.07235,1.0731,190099998.0
2008-09-16 15:46:00,1.07305,1.0731,1.07185,1.0725,255399998.0
2008-09-16 15:47:00,1.0724,1.0727,1.07175,1.0727,237800005.0
2008-09-16 15:48:00,1.0726,1.0728,1.0726,1.0728,7000000.0
2008-09-16 15:49:00,1.0727,1.0728,1.07185,1.0727,94699997.0
2008-09-16 15:50:00,1.07285,1.07285,1.0723,1.0723,55799999.0
2008-09-16 15:51:00,1.0726,1.0727,1.07225,1.0727,57899999.0
2008-09-16 15:52:00,1.0726,1.0729,1.07195,1.0729,162400000.0
2008-09-16 15:53:00,1.07305,1.0733,1.0722,1.0732,360199997.0
2008-09-16 15:54:00,1.07285,1.0729,1.07285,1.0729,47400001.0
2008-09-16 15:55:00,1.07248,1.07268,1.07191,1.07232,216900000.0
2008-09-16 15:56:00,1.07231,1.07278,1.07213,1.07213,127000000.0
2008-09-16 15:57:00,1.0729,1.0729,1.07265,1.07265,90700001.0
2008-09-16 15:58:00,1.0729,1.07325,1.07275,1.073,42400000.0
2008-09-16 15:59:00,1.07275,1.0729,1.0725,1.0727,130799999.0
2008-09-16 16:00:00,1.0727,1.0728,1.0723,1.07235,116300000.0
2008-09-16 16:01:00,1.0721,1.0729,1.07185,1.07265,227000001.0
2008-09-16 16:02:00,1.0727,1.073,1.0727,1.07275,33700000.0
2008-09-16 16:03:00,1.0729,1.0732,1.0729,1.0731,9200000.0
2008-09-16 16:04:00,1.073,1.07335,1.07245,1.0732,127500000.0
2008-09-16 16:05:00,1.0728,1.0731,1.0728,1.073,79699998.0
2008-09-16 16:06:00,1.0731,1.07335,1.073,1.0732,119900000.0
2008-09-16 16:07:00,1.0732,1.0732,1.0732,1.0732,13600000.0
2008-09-16 16:08:00,1.0732,1.0734,1.0732,1.0734,21400000.0
2008-09-16 16:09:00,1.0733,1.0735,1.0733,1.0735,25400000.0
2008-09-16 16:10:00,1.0735,1.0737,1.0734,1.07345,59500000.0
2008-09-16 16:11:00,1.0735,1.07365,1.0733,1.07365,114900000.0
2008-09-16 16:12:00,1.07365,1.0737,1.07345,1.0735,114500000.0
2008-09-16 16:13:00,1.07345,1.07345,1.073,1.0734,133500000.0
2008-09-16 16:14:00,1.0733,1.0734,1.0732,1.0732,106000000.0
2008-09-16 16:15:00,1.0732,1.0732,1.0723,1.0726,100600000.0
2008-09-16 16:16:00,1.07275,1.07275,1.07195,1.0721,342000000.0
2008-09-16 16:17:00,1.0722,1.0723,1.0717,1.07185,143900002.0
2008-09-16 16:18:00,1.0721,1.07235,1.07185,1.0721,95500001.0
2008-09-16 16:19:00,1.0722,1.07255,1.0721,1.0725,75900001.0
2008-09-16 16:20:00,1.0726,1.0727,1.07225,1.0726,93900000.0
2008-09-16 16:21:00,1.0727,1.0727,1.0724,1.0724,53200000.0
2008-09-16 16:22:00,1.0724,1.0724,1.0718,1.072,240000003.0
2008-09-16 16:23:00,1.0721,1.0724,1.07135,1.0721,324699998.0
2008-09-16 16:24:00,1.0721,1.0722,1.0721,1.0722,76400000.0
2008-09-16 16:25:00,1.0722,1.0722,1.0721,1.0721,39600000.0
2008-09-16 16:26:00,1.0722,1.0724,1.0721,1.0722,68600000.0
2008-09-16 16:27:00,1.0722,1.0722,1.072,1.0722,41400000.0
2008-09-16 16:28:00,1.0722,1.07225,1.0717,1.0717,75100000.0
2008-09-16 16:29:00,1.0717,1.072,1.07125,1.0715,168800001.0
2008-09-16 16:30:00,1.0714,1.0715,1.071,1.0713,212400001.0
2008-09-16 16:31:00,1.0713,1.0714,1.07095,1.0712,309900000.0
2008-09-16 16:32:00,1.0713,1.0716,1.071,1.0713,364700006.0
2008-09-16 16:33:00,1.0715,1.072,1.07075,1.0718,215500000.0
2008-09-16 16:34:00,1.0718,1.0721,1.0717,1.072,97400000.0
2008-09-16 16:35:00,1.0721,1.0722,1.0717,1.0722,224700002.0
2008-09-16 16:36:00,1.0721,1.0727,1.07195,1.07265,283499998.0
2008-09-16 16:37:00,1.0726,1.0727,1.072,1.072,224015396.0
2008-09-16 16:38:00,1.0724,1.0724,1.0717,1.0721,314061586.0
2008-09-16 16:39:00,1.072,1.0725,1.07165,1.072,318707704.0
2008-09-16 16:40:00,1.072,1.07265,1.0718,1.0723,297500004.0
2008-09-16 16:41:00,1.0723,1.0724,1.0716,1.0722,297399997.0
2008-09-16 16:42:00,1.0722,1.0724,1.07155,1.07215,215599999.0
2008-09-16 16:43:00,1.0724,1.0728,1.07225,1.0727,141499999.0
2008-09-16 16:44:00,1.0728,1.0728,1.072,1.07235,464200002.0
2008-09-16 16:45:00,1.0725,1.0725,1.0708,1.07215,220899997.0
2008-09-16 16:46:00,1.07215,1.0732,1.0717,1.0731,209999997.0
2008-09-16 16:47:00,1.0731,1.07415,1.0729,1.07415,166500000.0
2008-09-16 16:48:00,1.0743,1.0745,1.0739,1.0741,123700001.0
2008-09-16 16:49:00,1.0741,1.0742,1.07365,1.0741,79300000.0
2008-09-16 16:50:00,1.0742,1.0742,1.07335,1.0739,232800001.0
2008-09-16 16:51:00,1.07385,1.0744,1.0734,1.0743,366399998.0
2008-09-16 16:52:00,1.0743,1.0748,1.0737,1.0746,222399999.0
2008-09-16 16:53:00,1.0747,1.0747,1.0734,1.07385,285800002.0
2008-09-16 16:54:00,1.0739,1.074,1.073,1.0737,301199997.0
2008-09-16 16:55:00,1.07365,1.07375,1.07225,1.0727,352599996.0
2008-09-16 16:56:00,1.0728,1.0728,1.0714,1.0719,175399999.0
2008-09-16 16:57:00,1.0719,1.0725,1.07115,1.0717,259000002.0
2008-09-16 16:58:00,1.0717,1.072,1.07065,1.0717,363800002.0
2008-09-16 16:59:00,1.0718,1.0728,1.0714,1.0728,141800000.0
2008-09-16 17:00:00,1.0725,1.0727,1.072,1.0726,164600000.0
2008-09-16 17:01:00,1.0727,1.0727,1.0721,1.0724,111500002.0
2008-09-16 17:02:00,1.07245,1.0727,1.0716,1.0727,212699997.0
2008-09-16 17:03:00,1.0724,1.0729,1.0723,1.0729,49300000.0
2008-09-16 17:04:00,1.07235,1.0728,1.07165,1.07255,125999999.0
2008-09-16 17:05:00,1.07195,1.07255,1.07125,1.072,245300002.0
2008-09-16 17:06:00,1.072,1.0722,1.0713,1.0718,322100002.0
2008-09-16 17:07:00,1.07185,1.07205,1.07125,1.0716,162399997.0
2008-09-16 17:08:00,1.0717,1.0718,1.0714,1.0714,77700000.0
2008-09-16 17:09:00,1.07165,1.0717,1.07145,1.07165,79200000.0
2008-09-16 17:10:00,1.0716,1.0718,1.07095,1.07165,192400004.0
2008-09-16 17:11:00,1.07145,1.072,1.07105,1.072,415699998.0
2008-09-16 17:12:00,1.07155,1.0718,1.0712,1.0718,258999997.0
2008-09-16 17:13:00,1.0716,1.0721,1.07115,1.072,236099997.0
2008-09-16 17:14:00,1.07215,1.0726,1.07145,1.0722,476900001.0
2008-09-16 17:15:00,1.07235,1.0727,1.07185,1.0726,249500003.0
2008-09-16 17:16:00,1.0726,1.0733,1.07255,1.07285,310499999.0
2008-09-16 17:17:00,1.07295,1.0731,1.0725,1.0727,169600001.0
2008-09-16 17:18:00,1.0729,1.0729,1.07225,1.0727,282299997.0
2008-09-16 17:19:00,1.0727,1.07315,1.0716,1.073,442000001.0
2008-09-16 17:20:00,1.0731,1.0734,1.07245,1.0732,194600001.0
2008-09-16 17:21:00,1.0733,1.07375,1.0731,1.0736,207600000.0
2008-09-16 17:22:00,1.0736,1.0737,1.07285,1.07345,369700006.0
2008-09-16 17:23:00,1.0736,1.0736,1.07325,1.0734,44600000.0
2008-09-16 17:24:00,1.07275,1.0734,1.07245,1.07315,501299997.0
2008-09-16 17:25:00,1.0732,1.0734,1.07245,1.0733,384200006.0
2008-09-16 17:26:00,1.07315,1.0735,1.07315,1.0735,63800000.0
2008-09-16 17:27:00,1.0735,1.07355,1.0725,1.0734,518599996.0
2008-09-16 17:28:00,1.0734,1.0736,1.0731,1.0731,222600000.0
2008-09-16 17:29:00,1.0733,1.07345,1.07295,1.07325,146500000.0
2008-09-16 17:30:00,1.07325,1.0736,1.0731,1.0733,230399995.0
2008-09-16 17:31:00,1.0733,1.0736,1.0727,1.07315,518699999.0
2008-09-16 17:32:00,1.0732,1.0735,1.0728,1.0735,277300004.0
2008-09-16 17:33:00,1.0732,1.0737,1.072,1.0737,307900001.0
2008-09-16 17:34:00,1.0735,1.0737,1.07325,1.0734,163800000.0
2008-09-16 17:35:00,1.073,1.0738,1.073,1.0738,115300000.0
2008-09-16 17:36:00,1.07355,1.0738,1.07315,1.07325,297399999.0
2008-09-16 17:37:00,1.07335,1.0737,1.07265,1.07335,714600003.0
2008-09-16 17:38:00,1.0734,1.0738,1.0732,1.07355,171099999.0
2008-09-16 17:39:00,1.0735,1.0739,1.0732,1.0737,400599995.0
2008-09-16 17:40:00,1.0737,1.0739,1.07355,1.0739,63000000.0
2008-09-16 17:41:00,1.0739,1.074,1.0737,1.0739,96900000.0
2008-09-16 17:42:00,1.0739,1.0742,1.07355,1.0741,102500000.0
2008-09-16 17:43:00,1.0741,1.0744,1.0739,1.0744,103700000.0
2008-09-16 17:44:00,1.0743,1.0743,1.07415,1.0743,45800000.0
2008-09-16 17:45:00,1.0743,1.0744,1.0741,1.0741,23200000.0
2008-09-16 17:46:00,1.0741,1.0744,1.0741,1.0744,41500000.0
2008-09-16 17:47:00,1.0743,1.0744,1.0743,1.0743,41400000.0
2008-09-16 17:48:00,1.0743,1.0743,1.0742,1.0743,21100000.0
2008-09-16 17:49:00,1.0743,1.0743,1.0741,1.0742,20900000.0
2008-09-16 17:50:00,1.0742,1.0743,1.074,1.0741,73000000.0
2008-09-16 17:51:00,1.0741,1.0742,1.074,1.07415,36400000.0
2008-09-16 17:52:00,1.0741,1.0742,1.0736,1.0737,134600000.0
2008-09-16 17:53:00,1.0736,1.0741,1.0736,1.0739,46900000.0
2008-09-16 17:54:00,1.074,1.0741,1.07385,1.0739,39000000.0
2008-09-16 17:55:00,1.0739,1.0739,1.07335,1.0736,161400000.0
2008-09-16 17:56:00,1.0736,1.074,1.0736,1.0738,103000000.0
2008-09-16 17:57:00,1.0737,1.074,1.07365,1.0737,146000000.0
2008-09-16 17:58:00,1.0737,1.0738,1.0735,1.0736,76500000.0
2008-09-16 17:59:00,1.0736,1.0737,1.0732,1.0732,110600000.0
2008-09-16 18:00:00,1.0732,1.0735,1.0732,1.07325,98900000.0
2008-09-16 18:01:00,1.0733,1.0735,1.07325,1.0733,121500000.0
2008-09-16 18:02:00,1.0733,1.0736,1.073,1.073,153200000.0
2008-09-16 18:03:00,1.0729,1.0731,1.0728,1.0731,56300000.0
2008-09-16 18:04:00,1.073,1.07315,1.073,1.073,53700000.0
2008-09-16 18:05:00,1.073,1.0733,1.073,1.0732,46900001.0
2008-09-16 18:06:00,1.0732,1.0733,1.07295,1.07305,48900000.0
2008-09-16 18:07:00,1.0731,1.0734,1.0731,1.0733,47900000.0
2008-09-16 18:08:00,1.07335,1.0735,1.07325,1.0734,48000000.0
2008-09-16 18:09:00,1.07315,1.07335,1.07255,1.0726,91900000.0
2008-09-16 18:10:00,1.07265,1.0728,1.07255,1.0727,190000000.0
2008-09-16 18:11:00,1.0727,1.0727,1.0724,1.0724,48700000.0
2008-09-16 18:12:00,1.0724,1.0734,1.07235,1.07315,156200000.0
2008-09-16 18:13:00,1.07295,1.07345,1.0725,1.0729,100900000.0
2008-09-16 18:14:00,1.07295,1.0736,1.0729,1.0732,71400000.0
2008-09-16 18:15:00,1.07315,1.07315,1.0729,1.0729,29900000.0
2008-09-16 18:16:00,1.0729,1.0733,1.0729,1.07295,54400000.0
2008-09-16 18:17:00,1.073,1.074,1.073,1.0737,105300000.0
2008-09-16 18:18:00,1.0737,1.0738,1.0737,1.0737,23700000.0
2008-09-16 18:19:00,1.0737,1.0738,1.0736,1.07365,53700000.0
2008-09-16 18:20:00,1.0736,1.0736,1.0734,1.0734,30300000.0
2008-09-16 18:21:00,1.0734,1.0735,1.0732,1.0735,79600000.0
2008-09-16 18:22:00,1.07355,1.07375,1.0735,1.0736,26000000.0
2008-09-16 18:23:00,1.0735,1.0736,1.07315,1.0733,95400000.0
2008-09-16 18:24:00,1.0734,1.0734,1.0732,1.0732,61399999.0
2008-09-16 18:25:00,1.0732,1.0733,1.0732,1.0732,13800000.0
2008-09-16 18:26:00,1.0732,1.07335,1.0732,1.07335,8500000.0
2008-09-16 18:27:00,1.0734,1.0734,1.073,1.073,13200000.0
2008-09-16 18:28:00,1.073,1.073,1.0729,1.0729,7600000.0
2008-09-16 18:29:00,1.0729,1.073,1.0729,1.073,10200000.0
2008-09-16 18:30:00,1.073,1.07315,1.0729,1.0729,18200000.0
2008-09-16 18:31:00,1.0729,1.0729,1.0729,1.0729,12200000.0
2008-09-16 18:32:00,1.0729,1.0729,1.0727,1.0727,27200000.0
2008-09-16 18:33:00,1.0727,1.0727,1.0726,1.0726,39900000.0
2008-09-16 18:34:00,1.0726,1.07285,1.0725,1.07275,167700000.0
2008-09-16 18:35:00,1.0728,1.0729,1.07265,1.0729,39600000.0
2008-09-16 18:36:00,1.0728,1.0731,1.07255,1.07285,202700000.0
2008-09-16 18:37:00,1.0729,1.0731,1.07275,1.073,80699999.0
2008-09-16 18:38:00,1.073,1.0733,1.073,1.0733,75600000.0
2008-09-16 18:39:00,1.0734,1.07345,1.073,1.07305,84900000.0
2008-09-16 18:40:00,1.07305,1.07305,1.073,1.073,53400000.0
2008-09-16 18:41:00,1.073,1.07305,1.073,1.07305,43000000.0
2008-09-16 18:42:00,1.073,1.0731,1.073,1.073,22600000.0
2008-09-16 18:43:00,1.073,1.0731,1.0729,1.0731,25600000.0
2008-09-16 18:44:00,1.07257,1.07284,1.07254,1.07261,80900000.0
2008-09-16 18:45:00,1.0731,1.0733,1.0731,1.0733,85300000.0
2008-09-16 18:46:00,1.0732,1.0733,1.0732,1.0733,43400000.0
2008-09-16 18:47:00,1.0733,1.0733,1.0731,1.07315,47700000.0
2008-09-16 18:48:00,1.07315,1.0735,1.07315,1.0734,72900000.0
2008-09-16 18:49:00,1.0735,1.0735,1.0734,1.0734,47300000.0
2008-09-16 18:50:00,1.0734,1.0734,1.0727,1.0731,164700000.0
2008-09-16 18:51:00,1.0732,1.07325,1.07295,1.07305,91200000.0
2008-09-16 18:52:00,1.0731,1.0732,1.07235,1.07245,103400000.0
2008-09-16 18:53:00,1.0724,1.07265,1.07225,1.07265,143400000.0
2008-09-16 18:54:00,1.0727,1.0727,1.0722,1.0724,19400000.0
2008-09-16 18:55:00,1.07245,1.0725,1.072,1.07215,66900000.0
2008-09-16 18:56:00,1.07215,1.0723,1.0721,1.07215,23300000.0
2008-09-16 18:57:00,1.07215,1.0722,1.072,1.072,32700000.0
2008-09-16 18:58:00,1.072,1.07225,1.07165,1.0718,173899999.0
2008-09-16 18:59:00,1.0719,1.0726,1.0719,1.072,74000000.0
2008-09-16 19:00:00,1.072,1.072,1.072,1.072,48000000.0
2008-09-16 19:01:00,1.072,1.0721,1.072,1.0721,20400000.0
2008-09-16 19:02:00,1.07215,1.07245,1.07195,1.072,159500001.0
2008-09-16 19:03:00,1.072,1.0722,1.07195,1.072,43200001.0
2008-09-16 19:04:00,1.07205,1.07205,1.072,1.072,14400000.0
2008-09-16 19:05:00,1.072,1.0721,1.0719,1.072,94800000.0
2008-09-16 19:06:00,1.07225,1.0725,1.07205,1.0725,63099999.0
2008-09-16 19:07:00,1.0725,1.0726,1.0724,1.0724,29300000.0
2008-09-16 19:08:00,1.0724,1.07275,1.0724,1.07275,33100000.0
2008-09-16 19:09:00,1.07255,1.07265,1.07255,1.07265,28600001.0
2008-09-16 19:10:00,1.0727,1.0729,1.0726,1.0726,81200000.0
2008-09-16 19:11:00,1.0726,1.073,1.0726,1.07265,83000000.0
2008-09-16 19:12:00,1.07255,1.0727,1.07245,1.07245,67400000.0
2008-09-16 19:13:00,1.0725,1.0726,1.0725,1.0726,22100000.0
2008-09-16 19:14:00,1.0726,1.0726,1.07235,1.0725,91500000.0
2008-09-16 19:15:00,1.07255,1.073,1.0724,1.07255,104100000.0
2008-09-16 19:16:00,1.0726,1.07325,1.0726,1.0728,103200001.0
2008-09-16 19:17:00,1.07285,1.073,1.0727,1.0727,43000000.0
2008-09-16 19:18:00,1.0727,1.073,1.0727,1.0727,109500000.0
2008-09-16 19:19:00,1.0727,1.0729,1.0726,1.0727,339500000.0
2008-09-16 19:20:00,1.0727,1.07285,1.0726,1.0728,216900000.0
2008-09-16 19:21:00,1.0729,1.0731,1.0729,1.0731,24700000.0
2008-09-16 19:22:00,1.0731,1.0732,1.07275,1.0729,128400000.0
2008-09-16 19:23:00,1.0729,1.07295,1.07275,1.0729,66000000.0
2008-09-16 19:24:00,1.07295,1.0734,1.07295,1.0733,74700000.0
2008-09-16 19:25:00,1.07325,1.07355,1.0732,1.07325,182200001.0
2008-09-16 19:26:00,1.07335,1.07335,1.0732,1.0733,131199999.0
2008-09-16 19:27:00,1.0733,1.0734,1.0732,1.0734,187700000.0
2008-09-16 19:28:00,1.0734,1.0734,1.07325,1.0733,306300003.0
2008-09-16 19:29:00,1.0733,1.0734,1.07295,1.073,209000002.0
2008-09-16 19:30:00,1.073,1.073,1.0726,1.0728,97200000.0
2008-09-16 19:31:00,1.0728,1.0733,1.07275,1.073,78700000.0
2008-09-16 19:32:00,1.073,1.0731,1.0729,1.073,131300000.0
2008-09-16 19:33:00,1.073,1.073,1.0729,1.0729,52700000.0
2008-09-16 19:34:00,1.0729,1.073,1.0729,1.0729,46700000.0
2008-09-16 19:35:00,1.0729,1.0729,1.0729,1.0729,4300000.0
2008-09-16 19:36:00,1.0729,1.0729,1.0728,1.0729,102700000.0
2008-09-16 19:37:00,1.0729,1.073,1.0728,1.0729,203400000.0
2008-09-16 19:38:00,1.0729,1.0729,1.0727,1.0727,92899999.0
2008-09-16 19:39:00,1.0727,1.0727,1.0721,1.0724,79300000.0
2008-09-16 19:40:00,1.0724,1.0725,1.07215,1.0724,62400000.0
2008-09-16 19:41:00,1.0724,1.07255,1.0723,1.0725,86500000.0
2008-09-16 19:42:00,1.0726,1.0726,1.0725,1.0726,16800000.0
2008-09-16 19:43:00,1.0725,1.07255,1.07225,1.0723,66400000.0
2008-09-16 19:44:00,1.0722,1.07245,1.07215,1.07245,61000000.0
2008-09-16 19:45:00,1.07245,1.0725,1.0724,1.0725,57400000.0
2008-09-16 19:46:00,1.0725,1.07255,1.0719,1.072,123300000.0
2008-09-16 19:47:00,1.072,1.0724,1.0719,1.0722,216999999.0
2008-09-16 19:48:00,1.0722,1.0723,1.07215,1.0723,107799999.0
2008-09-16 19:49:00,1.0723,1.0724,1.07205,1.07205,41200000.0
2008-09-16 19:50:00,1.0721,1.0721,1.072,1.072,18500000.0
2008-09-16 19:51:00,1.07205,1.0721,1.07205,1.0721,15200000.0
2008-09-16 19:52:00,1.0721,1.07215,1.07205,1.07215,12300000.0
2008-09-16 19:53:00,1.07225,1.0723,1.0722,1.07225,7000000.0
2008-09-16 19:54:00,1.0722,1.07225,1.0719,1.0719,60100000.0
2008-09-16 19:55:00,1.0719,1.07215,1.0719,1.07205,43800000.0
2008-09-16 19:56:00,1.07205,1.07205,1.07155,1.0717,124699999.0
2008-09-16 19:57:00,1.0717,1.0717,1.0716,1.07165,9700000.0
2008-09-16 19:58:00,1.0717,1.07175,1.0716,1.0717,54600000.0
2008-09-16 19:59:00,1.0717,1.0718,1.07155,1.07155,33000000.0
2008-09-16 20:00:00,1.0715,1.07175,1.07135,1.07175,87400000.0
2008-09-16 20:01:00,1.0716,1.07165,1.0711,1.0713,128500000.0
2008-09-16 20:02:00,1.0713,1.0715,1.07125,1.07135,67100000.0
2008-09-16 20:03:00,1.071,1.0711,1.07075,1.0711,45900000.0
2008-09-16 20:04:00,1.07125,1.0713,1.07105,1.0712,81800000.0
2008-09-16 20:05:00,1.0712,1.0712,1.07065,1.0709,124100000.0
2008-09-16 20:06:00,1.0709,1.071,1.07075,1.07075,26000000.0
2008-09-16 20:07:00,1.0709,1.0711,1.07035,1.0704,118100000.0
2008-09-16 20:08:00,1.0704,1.0707,1.0704,1.07055,43000000.0
2008-09-16 20:09:00,1.0706,1.0707,1.07045,1.07045,137500000.0
2008-09-16 20:10:00,1.0704,1.07145,1.06945,1.0695,216100000.0
2008-09-16 20:11:00,1.0694,1.07,1.06915,1.07,128600000.0
2008-09-16 20:12:00,1.0699,1.0703,1.06975,1.07,140300000.0
2008-09-16 20:13:00,1.0701,1.0709,1.0701,1.07075,90800000.0
2008-09-16 20:14:00,1.0709,1.0732,1.07025,1.073,422600000.0
2008-09-16 20:15:00,1.073,1.0731,1.073,1.073,217400000.0
2008-09-16 20:16:00,1.073,1.0737,1.07265,1.0737,262299998.0
2008-09-16 20:17:00,1.0737,1.0737,1.07195,1.07225,451200000.0
2008-09-16 20:18:00,1.07245,1.07265,1.072,1.07225,340200000.0
2008-09-16 20:19:00,1.0724,1.07245,1.0705,1.071,190899999.0
2008-09-16 20:20:00,1.071,1.0723,1.071,1.072,140300000.0
2008-09-16 20:21:00,1.07175,1.0723,1.07145,1.07205,252600000.0
2008-09-16 20:22:00,1.0721,1.07235,1.07175,1.0721,145400000.0
2008-09-16 20:23:00,1.07225,1.0726,1.07225,1.0725,45000000.0
2008-09-16 20:24:00,1.0726,1.073,1.0726,1.0729,136400002.0
2008-09-16 20:25:00,1.0728,1.0731,1.0721,1.0721,342100000.0
2008-09-16 20:26:00,1.0721,1.0727,1.0721,1.0725,261300001.0
2008-09-16 20:27:00,1.0725,1.0726,1.0725,1.07255,13300000.0
2008-09-16 20:28:00,1.0725,1.0726,1.07245,1.0726,73400000.0
2008-09-16 20:29:00,1.0727,1.0727,1.07115,1.07115,328900000.0
2008-09-16 20:30:00,1.07145,1.07165,1.07095,1.07095,150800003.0
2008-09-16 20:31:00,1.07095,1.0715,1.0709,1.07145,64000001.0
2008-09-16 20:32:00,1.0715,1.0715,1.07115,1.0715,56900000.0
2008-09-16 20:33:00,1.0715,1.0717,1.07135,1.0714,20800000.0
2008-09-16 20:34:00,1.0714,1.0714,1.07105,1.0713,177600000.0
2008-09-16 20:35:00,1.0713,1.0714,1.0713,1.0713,158000000.0
2008-09-16 20:36:00,1.0713,1.07195,1.0713,1.07135,99500000.0
2008-09-16 20:37:00,1.0714,1.0717,1.0714,1.0717,20900000.0
2008-09-16 20:38:00,1.0717,1.0718,1.0712,1.0714,95700001.0
2008-09-16 20:39:00,1.0714,1.072,1.0713,1.0715,195899999.0
2008-09-16 20:40:00,1.07155,1.07195,1.07085,1.0715,98700000.0
2008-09-16 20:41:00,1.0715,1.07165,1.07125,1.07135,120099999.0
2008-09-16 20:42:00,1.0714,1.07145,1.07085,1.0711,156200001.0
2008-09-16 20:43:00,1.0711,1.0713,1.0711,1.0713,77700000.0
2008-09-16 20:44:00,1.0713,1.0714,1.0708,1.0714,214100002.0
2008-09-16 20:45:00,1.0715,1.0716,1.07145,1.07145,72600000.0
2008-09-16 20:46:00,1.0714,1.0716,1.0713,1.0716,43400000.0
2008-09-16 20:47:00,1.0716,1.0716,1.07075,1.0708,65700000.0
2008-09-16 20:48:00,1.0707,1.0708,1.0705,1.0708,19800000.0
2008-09-16 20:49:00,1.0709,1.0709,1.0708,1.0708,89499999.0
2008-09-16 20:50:00,1.0708,1.07085,1.06985,1.0699,239600001.0
2008-09-16 20:51:00,1.0699,1.0701,1.0694,1.0695,193800000.0
2008-09-16 20:52:00,1.0695,1.06965,1.06915,1.06925,231600000.0
2008-09-16 20:53:00,1.0693,1.0695,1.06885,1.0695,142100000.0
2008-09-16 20:54:00,1.0695,1.0695,1.06855,1.0689,202900002.0
2008-09-16 20:55:00,1.0688,1.06915,1.0688,1.0688,151000001.0
2008-09-16 20:56:00,1.0689,1.0689,1.06795,1.068,252900000.0
2008-09-16 20:57:00,1.0679,1.0681,1.0679,1.0681,132400001.0
2008-09-16 20:58:00,1.0681,1.0681,1.0678,1.0679,149800001.0
2008-09-16 20:59:00,1.0679,1.0684,1.0679,1.0684,167100000.0
2008-09-16 21:00:00,1.0684,1.06855,1.06825,1.06855,64400001.0
2008-09-16 21:01:00,1.0685,1.06865,1.06825,1.0684,100499999.0
2008-09-16 21:02:00,1.06855,1.06855,1.0682,1.0682,57700000.0
2008-09-16 21:03:00,1.0682,1.0684,1.0681,1.0683,25000000.0
2008-09-16 21:04:00,1.06845,1.06895,1.0681,1.0686,98200000.0
2008-09-16 21:05:00,1.0686,1.0689,1.0686,1.0688,42100000.0
2008-09-16 21:06:00,1.0688,1.0689,1.0688,1.0688,119100000.0
2008-09-16 21:07:00,1.0689,1.0689,1.0687,1.0687,86900001.0
2008-09-16 21:08:00,1.0687,1.0687,1.06805,1.0687,83899998.0
2008-09-16 21:09:00,1.0687,1.0689,1.0687,1.0688,48400001.0
2008-09-16 21:10:00,1.0689,1.069,1.0688,1.069,9200000.0
2008-09-16 21:11:00,1.0689,1.0689,1.0687,1.0688,182300000.0
2008-09-16 21:12:00,1.0688,1.0689,1.06865,1.06875,42799999.0
2008-09-16 21:13:00,1.0688,1.069,1.0685,1.069,399600004.0
2008-09-16 21:14:00,1.069,1.069,1.0689,1.0689,38500000.0
2008-09-16 21:15:00,1.069,1.0691,1.0689,1.0689,39200000.0
2008-09-16 21:16:00,1.069,1.069,1.0688,1.0688,35900000.0
2008-09-16 21:17:00,1.0687,1.06885,1.06865,1.0687,49299999.0
2008-09-16 21:18:00,1.0687,1.0688,1.06855,1.0688,111200000.0
2008-09-16 21:19:00,1.06895,1.069,1.0686,1.069,156799999.0
2008-09-16 21:20:00,1.069,1.0692,1.06865,1.0691,124000000.0
2008-09-16 21:21:00,1.0693,1.0693,1.06865,1.0691,91699999.0
2008-09-16 21:22:00,1.069,1.0692,1.06865,1.0689,91600000.0
2008-09-16 21:23:00,1.0689,1.0692,1.0686,1.0692,63700001.0
2008-09-16 21:24:00,1.0691,1.0691,1.0691,1.0691,9500000.0
2008-09-16 21:25:00,1.0692,1.0692,1.0686,1.069,45900001.0
2008-09-16 21:26:00,1.069,1.0691,1.0687,1.0687,130200000.0
2008-09-16 21:27:00,1.0687,1.069,1.0686,1.0686,120499997.0
2008-09-16 21:28:00,1.0686,1.0687,1.0685,1.0685,52900000.0
2008-09-16 21:29:00,1.0685,1.069,1.06845,1.0687,60100000.0
2008-09-16 21:30:00,1.0687,1.0691,1.06865,1.0691,257100003.0
2008-09-16 21:31:00,1.069,1.0691,1.0687,1.069,162199999.0
2008-09-16 21:32:00,1.069,1.0694,1.0686,1.069,200300000.0
2008-09-16 21:33:00,1.069,1.0696,1.069,1.0695,235300000.0
2008-09-16 21:34:00,1.06925,1.06975,1.06925,1.0696,142300000.0
2008-09-16 21:35:00,1.0695,1.0697,1.06915,1.0697,155600000.0
2008-09-16 21:36:00,1.0696,1.0699,1.0693,1.0697,117000000.0
2008-09-16 21:37:00,1.0697,1.07,1.06945,1.07,88500000.0
2008-09-16 21:38:00,1.0699,1.0699,1.0695,1.0697,39100000.0
2008-09-16 21:39:00,1.06945,1.0696,1.06945,1.0696,37399999.0
2008-09-16 21:40:00,1.0696,1.0696,1.06925,1.0694,34600000.0
2008-09-16 21:41:00,1.0695,1.06955,1.06885,1.06945,85900000.0
2008-09-16 21:42:00,1.06925,1.06985,1.06925,1.0697,82900001.0
2008-09-16 21:43:00,1.0697,1.0698,1.06945,1.06945,39000000.0
2008-09-16 21:44:00,1.06925,1.0699,1.06925,1.0697,49700000.0
2008-09-16 21:45:00,1.0697,1.0701,1.06965,1.07,95799999.0
2008-09-16 21:46:00,1.07,1.0701,1.0699,1.0701,104299999.0
2008-09-16 21:47:00,1.0701,1.0708,1.0701,1.0707,156400000.0
2008-09-16 21:48:00,1.0708,1.0709,1.07025,1.0704,121100000.0
2008-09-16 21:49:00,1.07055,1.0708,1.07055,1.0707,41000000.0
2008-09-16 21:50:00,1.0707,1.0712,1.0705,1.0705,156099999.0
2008-09-16 21:51:00,1.0705,1.0705,1.0704,1.0704,41600000.0
2008-09-16 21:52:00,1.0704,1.07065,1.0704,1.0704,145300000.0
2008-09-16 21:53:00,1.0704,1.0704,1.0701,1.0702,159100001.0
2008-09-16 21:54:00,1.0702,1.0702,1.06955,1.06975,254499998.0
2008-09-16 21:55:00,1.0698,1.07,1.06975,1.07,19100000.0
2008-09-16 21:56:00,1.07,1.07035,1.07,1.07005,81700000.0
2008-09-16 21:57:00,1.0702,1.07045,1.0702,1.0703,103799998.0
2008-09-16 21:58:00,1.0703,1.0703,1.06995,1.07,133400000.0
2008-09-16 21:59:00,1.07,1.07,1.0697,1.0697,230300000.0
2008-09-16 22:00:00,1.0697,1.0697,1.0689,1.069,235600000.0
2008-09-16 22:01:00,1.069,1.06915,1.0689,1.069,196200002.0
2008-09-16 22:02:00,1.069,1.069,1.0689,1.069,36000000.0
2008-09-16 22:03:00,1.069,1.0701,1.069,1.07005,88000000.0
2008-09-16 22:04:00,1.0697,1.0698,1.0694,1.0694,135100000.0
2008-09-16 22:05:00,1.0694,1.0694,1.069,1.069,71000000.0
2008-09-16 22:06:00,1.06905,1.06925,1.069,1.06915,11600000.0
2008-09-16 22:07:00,1.0691,1.0691,1.0689,1.0689,17500000.0
2008-09-16 22:08:00,1.0689,1.069,1.0687,1.0687,47800000.0
2008-09-16 22:09:00,1.0687,1.06875,1.06835,1.0685,136100000.0
2008-09-16 22:10:00,1.0685,1.0685,1.0682,1.0682,47700000.0
2008-09-16 22:11:00,1.0682,1.0682,1.0675,1.0675,51800000.0
2008-09-16 22:12:00,1.0676,1.06795,1.0675,1.06795,75700000.0
2008-09-16 22:13:00,1.06745,1.0678,1.0671,1.0671,96300000.0
2008-09-16 22:14:00,1.0671,1.0675,1.0671,1.0674,53200000.0
2008-09-16 22:15:00,1.06755,1.0683,1.06735,1.06775,49800000.0
2008-09-16 22:16:00,1.06775,1.0679,1.0677,1.0679,28100000.0
2008-09-16 22:17:00,1.0679,1.0679,1.0676,1.0676,18400000.0
2008-09-16 22:18:00,1.0677,1.06785,1.0677,1.0677,25100000.0
2008-09-16 22:19:00,1.0678,1.0681,1.0677,1.0677,79400000.0
2008-09-16 22:20:00,1.0677,1.0677,1.0677,1.0677,3600000.0
2008-09-16 22:21:00,1.0678,1.0678,1.06765,1.0677,5800000.0
2008-09-16 22:22:00,1.0677,1.0684,1.0675,1.0677,29160000.0
2008-09-16 22:23:00,1.06745,1.0675,1.0674,1.0674,21900000.0
2008-09-16 22:24:00,1.0675,1.0675,1.0674,1.0674,8300000.0
2008-09-16 22:25:00,1.0673,1.06755,1.06695,1.0674,133200000.0
2008-09-16 22:26:00,1.0675,1.0678,1.0675,1.0678,9400000.0
2008-09-16 22:27:00,1.06716,1.06757,1.06716,1.06736,54000000.0
2008-09-16 22:28:00,1.0678,1.0679,1.0677,1.0677,11500000.0
2008-09-16 22:29:00,1.0677,1.0677,1.0674,1.0677,26600000.0
2008-09-16 22:30:00,1.0677,1.0677,1.0673,1.0674,10700000.0
2008-09-16 22:31:00,1.0675,1.06755,1.0675,1.0675,23300000.0
2008-09-16 22:32:00,1.0675,1.0677,1.0675,1.0677,38700000.0
2008-09-16 22:33:00,1.0677,1.0677,1.0675,1.0676,22600000.0
2008-09-16 22:34:00,1.0676,1.0677,1.06745,1.06755,42400000.0
2008-09-16 22:35:00,1.0672,1.06736,1.0672,1.06729,33400000.0
2008-09-16 22:36:00,1.0677,1.0679,1.0677,1.0678,34100000.0
2008-09-16 22:37:00,1.0678,1.0678,1.06755,1.06755,17000000.0
2008-09-16 22:38:00,1.06765,1.0677,1.0676,1.0677,8700000.0
2008-09-16 22:39:00,1.0677,1.0677,1.0673,1.0675,31300000.0
2008-09-16 22:40:00,1.0676,1.0679,1.0675,1.0679,53100000.0
2008-09-16 22:41:00,1.0679,1.0679,1.0675,1.0675,78100000.0
2008-09-16 22:42:00,1.0676,1.06795,1.0676,1.06795,52000000.0
2008-09-16 22:43:00,1.068,1.068,1.0677,1.0677,54700000.0
2008-09-16 22:44:00,1.0677,1.06775,1.0677,1.0677,17900000.0
2008-09-16 22:45:00,1.06775,1.06815,1.0676,1.0681,93300000.0
2008-09-16 22:46:00,1.0681,1.0681,1.0679,1.0679,15100000.0
2008-09-16 22:47:00,1.06785,1.0679,1.0677,1.0678,54100000.0
2008-09-16 22:48:00,1.0678,1.068,1.0678,1.068,20300000.0
2008-09-16 22:49:00,1.0679,1.0679,1.0675,1.0675,401900002.0
2008-09-16 22:50:00,1.0675,1.0679,1.0675,1.0679,314000000.0
2008-09-16 22:51:00,1.0679,1.0679,1.0678,1.0678,12900000.0
2008-09-16 22:52:00,1.06795,1.0683,1.06765,1.06825,37900000.0
2008-09-16 22:53:00,1.06776,1.06826,1.06743,1.06743,30600000.0
2008-09-16 22:54:00,1.06802,1.06802,1.06767,1.068,32800000.0
2008-09-16 22:55:00,1.06775,1.0689,1.06775,1.0686,145800000.0
2008-09-16 22:56:00,1.06875,1.0689,1.06825,1.0688,220100000.0
2008-09-16 22:57:00,1.0688,1.069,1.06825,1.069,190900001.0
2008-09-16 22:58:00,1.069,1.0692,1.06855,1.069,93600000.0
2008-09-16 22:59:00,1.069,1.069,1.06775,1.0679,85100003.0
2008-09-16 23:00:00,1.0679,1.068,1.0678,1.0678,140000000.0
2008-09-16 23:01:00,1.0679,1.0679,1.0679,1.0679,12000000.0
2008-09-16 23:02:00,1.06805,1.0683,1.06805,1.0683,3000000.0
2008-09-16 23:03:00,1.0684,1.069,1.06835,1.069,7000000.0
2008-09-16 23:04:00,1.06845,1.0689,1.06825,1.0689,25000000.0
2008-09-16 23:05:00,1.069,1.0691,1.0686,1.06885,33100001.0
2008-09-16 23:06:00,1.069,1.0695,1.06885,1.0691,25600000.0
2008-09-16 23:07:00,1.0691,1.0694,1.0691,1.0694,4000000.0
2008-09-16 23:08:00,1.06912,1.06957,1.06904,1.06943,78900000.0
2008-09-16 23:09:00,1.0693,1.0697,1.06905,1.06935,39700001.0
2008-09-16 23:10:00,1.0694,1.0699,1.0694,1.0698,94300004.0
2008-09-16 23:11:00,1.0698,1.0698,1.0698,1.0698,30000000.0
2008-09-16 23:12:00,1.0698,1.0698,1.0698,1.0698,6000000.0
2008-09-16 23:13:00,1.0698,1.0698,1.0698,1.0698,12000000.0
2008-09-16 23:14:00,1.06922,1.06922,1.0691,1.0691,32000000.0
2008-09-16 23:15:00,1.06917,1.06917,1.06901,1.06914,35400000.0
2008-09-16 23:16:00,1.0698,1.0698,1.0698,1.0698,36000000.0
2008-09-16 23:17:00,1.0698,1.0698,1.0698,1.0698,6000000.0
2008-09-16 23:18:00,1.0698,1.0698,1.0698,1.0698,12000000.0
2008-09-16 23:19:00,1.06925,1.06945,1.06915,1.06937,205500000.0
2008-09-16 23:20:00,1.0692,1.06949,1.06913,1.06917,44100000.0
2008-09-16 23:21:00,1.0698,1.0698,1.0698,1.0698,12000000.0
2008-09-16 23:22:00,1.0698,1.0698,1.06885,1.069,88500000.0
2008-09-16 23:23:00,1.069,1.06955,1.06885,1.0689,194000000.0
2008-09-16 23:24:00,1.0692,1.0694,1.0692,1.0694,2000000.0
2008-09-16 23:25:00,1.0695,1.0696,1.0694,1.0694,4000000.0
2008-09-16 23:26:00,1.06935,1.06935,1.06904,1.0691,19800000.0
2008-09-16 23:27:00,1.06898,1.0692,1.06898,1.0692,10500000.0
2008-09-16 23:28:00,1.06955,1.06955,1.06935,1.06955,3000000.0
2008-09-16 23:29:00,1.0695,1.0696,1.0694,1.0696,4000000.0
2008-09-16 23:30:00,1.0695,1.06985,1.0695,1.0697,42400000.0
2008-09-16 23:31:00,1.06929,1.06974,1.06905,1.06974,70400000.0
2008-09-16 23:32:00,1.06968,1.06968,1.06898,1.06931,20700000.0
2008-09-16 23:33:00,1.0697,1.0697,1.0697,1.0697,15000000.0
2008-09-16 23:34:00,1.0695,1.06964,1.06943,1.06964,9100000.0
2008-09-16 23:35:00,1.06975,1.0699,1.06975,1.0699,4000000.0
2008-09-16 23:36:00,1.0699,1.0704,1.0699,1.0704,40600000.0
2008-09-16 23:37:00,1.0706,1.0706,1.0706,1.0706,1000000.0
2008-09-16 23:38:00,1.07075,1.07075,1.0707,1.07075,3600000.0
2008-09-16 23:39:00,1.07065,1.0707,1.0706,1.0706,3000000.0
2008-09-16 23:40:00,1.07062,1.07069,1.07052,1.07066,33000000.0
2008-09-16 23:41:00,1.07065,1.07075,1.07065,1.07075,3000000.0
2008-09-16 23:42:00,1.07085,1.0709,1.0707,1.0709,30800000.0
2008-09-16 23:43:00,1.0709,1.0712,1.07065,1.0712,70700000.0
2008-09-16 23:44:00,1.0711,1.0713,1.071,1.0713,116100000.0
2008-09-16 23:45:00,1.071,1.072,1.071,1.072,132000000.0
2008-09-16 23:46:00,1.07167,1.07172,1.07082,1.07097,41100001.0
2008-09-16 23:47:00,1.07111,1.07142,1.07093,1.07142,56900001.0
2008-09-16 23:48:00,1.0715,1.07155,1.0714,1.07155,20300000.0
2008-09-16 23:49:00,1.07161,1.07177,1.07144,1.07144,46000001.0
2008-09-16 23:50:00,1.072,1.072,1.0703,1.0713,267000000.0
2008-09-16 23:51:00,1.07064,1.07118,1.07064,1.07118,12000000.0
2008-09-16 23:52:00,1.07133,1.07133,1.07125,1.07127,18400000.0
2008-09-16 23:53:00,1.07126,1.07126,1.07039,1.07039,30400000.0
2008-09-16 23:54:00,1.0714,1.0715,1.0713,1.0715,82400000.0
2008-09-16 23:55:00,1.07175,1.0722,1.07125,1.07215,79500000.0
2008-09-16 23:56:00,1.0721,1.0721,1.0721,1.0721,2200000.0
2008-09-16 23:57:00,1.0721,1.0723,1.07205,1.0721,12800000.0
2008-09-16 23:58:00,1.0721,1.0721,1.0721,1.0721,5000000.0
2008-09-16 23:59:00,1.0721,1.0721,1.07185,1.07185,22200000.0
2008-09-17 00:00:00,1.07205,1.0721,1.07205,1.0721,4000000.0
2008-09-17 00:01:00,1.0721,1.0721,1.07185,1.0719,27400000.0
2008-09-17 00:02:00,1.0719,1.0719,1.07165,1.0719,110400000.0
2008-09-17 00:03:00,1.0719,1.0719,1.0719,1.0719,66000000.0
2008-09-17 00:04:00,1.0719,1.0719,1.07165,1.07185,59400000.0
2008-09-17 00:05:00,1.0709,1.07113,1.07052,1.07096,7000000.0
2008-09-17 00:06:00,1.07102,1.07122,1.07075,1.07116,25400000.0
2008-09-17 00:07:00,1.07127,1.07127,1.07063,1.07076,23800000.0
2008-09-17 00:08:00,1.07088,1.07099,1.07085,1.07085,27500000.0
2008-09-17 00:09:00,1.07088,1.07097,1.07088,1.07097,8700000.0
2008-09-17 00:10:00,1.07087,1.07094,1.07086,1.07089,14000000.0
2008-09-17 00:11:00,1.07093,1.071,1.07086,1.07092,28300000.0
2008-09-17 00:12:00,1.07083,1.07092,1.07077,1.07077,9100000.0
2008-09-17 00:13:00,1.07165,1.0717,1.0703,1.0703,31400000.0
2008-09-17 00:14:00,1.0704,1.0704,1.0702,1.07035,4000000.0
2008-09-17 00:15:00,1.07098,1.07098,1.07032,1.07063,67100000.0
2008-09-17 00:16:00,1.07045,1.0706,1.07045,1.0706,2000000.0
2008-09-17 00:17:00,1.07075,1.07075,1.07075,1.07075,1000000.0
2008-09-17 00:18:00,1.0709,1.07105,1.0709,1.07105,2000000.0
2008-09-17 00:19:00,1.07095,1.07095,1.07095,1.07095,1000000.0
2008-09-17 00:20:00,1.07097,1.07099,1.07079,1.07099,26700000.0
2008-09-17 00:21:00,1.07105,1.0711,1.07102,1.07105,13900000.0
2008-09-17 00:22:00,1.07106,1.0711,1.07095,1.07101,27300000.0
2008-09-17 00:23:00,1.0711,1.07112,1.07102,1.0711,13500000.0
2008-09-17 00:24:00,1.0709,1.0709,1.0709,1.0709,12700000.0
2008-09-17 00:25:00,1.0709,1.0709,1.0709,1.0709,12000000.0
2008-09-17 00:26:00,1.071,1.07127,1.07082,1.07125,69800000.0
2008-09-17 00:27:00,1.0709,1.07155,1.0709,1.07155,69200000.0
2008-09-17 00:28:00,1.07155,1.0717,1.07155,1.0717,231500000.0
2008-09-17 00:29:00,1.07143,1.07145,1.07127,1.07145,19600000.0
2008-09-17 00:30:00,1.0714,1.0714,1.07105,1.07114,21000000.0
2008-09-17 00:31:00,1.0717,1.0717,1.0717,1.0717,12000000.0
2008-09-17 00:32:00,1.0717,1.0717,1.0717,1.0717,108000000.0
2008-09-17 00:33:00,1.0717,1.0717,1.07145,1.07145,26000000.0
2008-09-17 00:34:00,1.0711,1.0712,1.0711,1.0712,7200000.0
2008-09-17 00:35:00,1.07098,1.07104,1.07058,1.07104,80600000.0
2008-09-17 00:36:00,1.0714,1.0714,1.0714,1.0714,3000000.0
2008-09-17 00:37:00,1.07049,1.0708,1.07032,1.07032,60000000.0
2008-09-17 00:38:00,1.0715,1.0715,1.0714,1.0714,2000000.0
2008-09-17 00:39:00,1.07057,1.07065,1.07052,1.07065,63600000.0
2008-09-17 00:40:00,1.07013,1.07046,1.07013,1.07018,17200000.0
2008-09-17 00:41:00,1.07028,1.07051,1.07021,1.07051,53800000.0
2008-09-17 00:42:00,1.07068,1.07068,1.07049,1.07057,36500000.0
2008-09-17 00:43:00,1.07057,1.07063,1.07045,1.07063,50700000.0
2008-09-17 00:44:00,1.07048,1.07048,1.07033,1.07038,46400000.0
2008-09-17 00:45:00,1.07032,1.07045,1.07032,1.07045,15100000.0
2008-09-17 00:46:00,1.0714,1.0714,1.0714,1.0714,1000000.0
2008-09-17 00:47:00,1.0705,1.0705,1.0705,1.0705,21600000.0
2008-09-17 00:48:00,1.0704,1.0704,1.0704,1.0704,3200000.0
2008-09-17 00:49:00,1.0705,1.07072,1.07048,1.07072,31200000.0
2008-09-17 00:50:00,1.0714,1.0714,1.0714,1.0714,1000000.0
2008-09-17 00:51:00,1.0703,1.0703,1.0703,1.0703,1600000.0
2008-09-17 00:52:00,1.0708,1.0708,1.07065,1.07065,37600000.0
2008-09-17 00:53:00,1.0707,1.07072,1.07067,1.07067,7400000.0
2008-09-17 00:54:00,1.0705,1.0712,1.0703,1.0703,11900000.0
2008-09-17 00:55:00,1.0703,1.0709,1.0703,1.0709,4400000.0
2008-09-17 00:56:00,1.07035,1.0704,1.07025,1.0704,5500000.0
2008-09-17 00:57:00,1.07035,1.07035,1.07035,1.07035,2000000.0
2008-09-17 00:58:00,1.0703,1.07035,1.0703,1.07035,3000000.0
2008-09-17 00:59:00,1.07015,1.0703,1.07015,1.0703,39900000.0
2008-09-17 01:00:00,1.07035,1.07035,1.07035,1.07035,2000000.0
2008-09-17 01:01:00,1.07015,1.07035,1.07015,1.0703,55300000.0
2008-09-17 01:02:00,1.0701,1.07011,1.07,1.07008,32200001.0
2008-09-17 01:03:00,1.07003,1.07018,1.06986,1.07005,105800001.0
2008-09-17 01:04:00,1.0703,1.0704,1.0703,1.0704,5000000.0
2008-09-17 01:05:00,1.0703,1.0704,1.0703,1.0703,19000000.0
2008-09-17 01:06:00,1.07035,1.07035,1.0703,1.0703,13000000.0
2008-09-17 01:07:00,1.0703,1.0703,1.0703,1.0703,3000000.0
2008-09-17 01:08:00,1.0703,1.0703,1.0703,1.0703,12000000.0
2008-09-17 01:09:00,1.0703,1.07055,1.0703,1.07055,18200000.0
2008-09-17 01:10:00,1.0705,1.0705,1.0705,1.0705,3600000.0
2008-09-17 01:11:00,1.07033,1.07041,1.07021,1.07031,17400000.0
2008-09-17 01:12:00,1.0704,1.0704,1.07022,1.07035,58000000.0
2008-09-17 01:13:00,1.07033,1.07051,1.0702,1.07051,32100000.0
2008-09-17 01:14:00,1.07035,1.07047,1.0702,1.0702,63900000.0
2008-09-17 01:15:00,1.0704,1.0704,1.0704,1.0704,1500000.0
2008-09-17 01:16:00,1.07045,1.0705,1.07045,1.0705,8800000.0
2008-09-17 01:17:00,1.0705,1.0706,1.0705,1.0706,4800000.0
2008-09-17 01:18:00,1.0706,1.0706,1.0705,1.0705,7300000.0
2008-09-17 01:19:00,1.0704,1.07049,1.07028,1.07041,62000000.0
2008-09-17 01:20:00,1.0705,1.0706,1.0705,1.0706,3500000.0
2008-09-17 01:21:00,1.0706,1.0707,1.0706,1.07065,7500000.0
2008-09-17 01:22:00,1.0706,1.0706,1.0706,1.0706,3100000.0
2008-09-17 01:23:00,1.0706,1.0706,1.0704,1.0705,24400000.0
2008-09-17 01:24:00,1.0706,1.0706,1.0705,1.0705,7200000.0
2008-09-17 01:25:00,1.0706,1.0706,1.0705,1.0705,29200000.0
2008-09-17 01:26:00,1.0705,1.0706,1.0705,1.0706,32200000.0
2008-09-17 01:27:00,1.0707,1.07075,1.0707,1.0707,12000000.0
2008-09-17 01:28:00,1.0707,1.0707,1.0706,1.0706,24400000.0
2008-09-17 01:29:00,1.0706,1.071,1.0706,1.071,22200000.0
2008-09-17 01:30:00,1.07075,1.07085,1.0706,1.07085,36400000.0
2008-09-17 01:31:00,1.07085,1.07085,1.07075,1.07075,3000000.0
2008-09-17 01:32:00,1.07075,1.07085,1.07045,1.07065,46600000.0
2008-09-17 01:33:00,1.07065,1.07065,1.0702,1.0702,38000000.0
2008-09-17 01:34:00,1.0702,1.0702,1.0702,1.0702,21000000.0
2008-09-17 01:35:00,1.0702,1.07055,1.0702,1.0704,43400000.0
2008-09-17 01:36:00,1.0704,1.0705,1.0704,1.0705,6300000.0
2008-09-17 01:37:00,1.0705,1.0705,1.0705,1.0705,2600000.0
2008-09-17 01:38:00,1.0705,1.0705,1.0701,1.0702,42000000.0
2008-09-17 01:39:00,1.07015,1.07015,1.0698,1.0699,20600000.0
2008-09-17 01:40:00,1.0699,1.0699,1.0699,1.0699,4200000.0
2008-09-17 01:41:00,1.0699,1.0699,1.06975,1.06975,14000000.0
2008-09-17 01:42:00,1.06975,1.06975,1.06975,1.06975,1000000.0
2008-09-17 01:43:00,1.0697,1.0697,1.06945,1.06945,20500000.0
2008-09-17 01:44:00,1.0695,1.0696,1.0695,1.0695,85100000.0
2008-09-17 01:45:00,1.0696,1.0696,1.06955,1.06955,8200000.0
2008-09-17 01:46:00,1.06965,1.0697,1.06945,1.0696,18900000.0
2008-09-17 01:47:00,1.0696,1.0696,1.0696,1.0696,7200000.0
2008-09-17 01:48:00,1.0696,1.0696,1.0696,1.0696,7200000.0
2008-09-17 01:49:00,1.0695,1.0695,1.0695,1.0695,11400000.0
2008-09-17 01:50:00,1.0695,1.0695,1.0695,1.0695,1000000.0
2008-09-17 01:51:00,1.0695,1.0695,1.0695,1.0695,1000000.0
2008-09-17 01:52:00,1.06907,1.06937,1.06885,1.06937,65400000.0
2008-09-17 01:53:00,1.0696,1.0696,1.069,1.06945,43500000.0
2008-09-17 01:54:00,1.06925,1.0693,1.06925,1.0693,3600000.0
2008-09-17 01:55:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-09-17 01:56:00,1.0693,1.0693,1.06865,1.0687,51400000.0
2008-09-17 01:57:00,1.0687,1.0687,1.0681,1.0681,69200000.0
2008-09-17 01:58:00,1.06815,1.0682,1.0681,1.0681,12200000.0
2008-09-17 01:59:00,1.0681,1.0681,1.067,1.0672,71500000.0
2008-09-17 02:00:00,1.0672,1.0673,1.067,1.0671,98600000.0
2008-09-17 02:01:00,1.0671,1.0672,1.0671,1.0671,10400000.0
2008-09-17 02:02:00,1.0671,1.0674,1.0671,1.0674,30700000.0
2008-09-17 02:03:00,1.0674,1.0674,1.0673,1.0674,28700000.0
2008-09-17 02:04:00,1.0674,1.0675,1.0672,1.0672,53600000.0
2008-09-17 02:05:00,1.0672,1.0672,1.0669,1.0672,25100000.0
2008-09-17 02:06:00,1.06679,1.0671,1.06652,1.06665,46800000.0
2008-09-17 02:07:00,1.06679,1.06679,1.06654,1.06662,13000000.0
2008-09-17 02:08:00,1.06686,1.06694,1.06651,1.06673,8800000.0
2008-09-17 02:09:00,1.0672,1.0672,1.0672,1.0672,9600000.0
2008-09-17 02:10:00,1.0672,1.0672,1.0672,1.0672,2400000.0
2008-09-17 02:11:00,1.0672,1.0672,1.0672,1.0672,9600000.0
2008-09-17 02:12:00,1.0672,1.0672,1.0672,1.0672,4800000.0
2008-09-17 02:13:00,1.0672,1.0672,1.0672,1.0672,4800000.0
2008-09-17 02:14:00,1.0666,1.06691,1.06655,1.06691,53100000.0
2008-09-17 02:15:00,1.0672,1.0672,1.0672,1.0672,14400000.0
2008-09-17 02:16:00,1.0672,1.0672,1.0672,1.0672,28800000.0
2008-09-17 02:17:00,1.0673,1.0674,1.0669,1.0669,11200000.0
2008-09-17 02:18:00,1.06705,1.0678,1.06675,1.0674,165900000.0
2008-09-17 02:19:00,1.0674,1.06765,1.0674,1.0674,69800000.0
2008-09-17 02:20:00,1.0674,1.0674,1.0674,1.0674,35500000.0
2008-09-17 02:21:00,1.0674,1.0676,1.0674,1.0676,32500000.0
2008-09-17 02:22:00,1.0676,1.0676,1.0674,1.0676,20000000.0
2008-09-17 02:23:00,1.0676,1.06795,1.0676,1.06795,51300000.0
2008-09-17 02:24:00,1.0679,1.0679,1.0678,1.0678,8500000.0
2008-09-17 02:25:00,1.0678,1.0678,1.0678,1.0678,13900000.0
2008-09-17 02:26:00,1.0678,1.0678,1.0678,1.0678,9600000.0
2008-09-17 02:27:00,1.0679,1.0679,1.0679,1.0679,9200000.0
2008-09-17 02:28:00,1.0678,1.0678,1.0678,1.0678,10200000.0
2008-09-17 02:29:00,1.0678,1.0678,1.0678,1.0678,15100000.0
2008-09-17 02:30:00,1.0678,1.0678,1.0676,1.0676,30000000.0
2008-09-17 02:31:00,1.0676,1.0676,1.06715,1.0672,48300000.0
2008-09-17 02:32:00,1.06715,1.06715,1.0671,1.0671,13800000.0
2008-09-17 02:33:00,1.0671,1.0671,1.06705,1.06705,19000000.0
2008-09-17 02:34:00,1.06705,1.06705,1.06705,1.06705,2000000.0
2008-09-17 02:35:00,1.0671,1.06715,1.0671,1.0671,30300000.0
2008-09-17 02:36:00,1.0671,1.06715,1.0671,1.0671,43000000.0
2008-09-17 02:37:00,1.0671,1.0671,1.067,1.067,29400000.0
2008-09-17 02:38:00,1.067,1.067,1.067,1.067,3800000.0
2008-09-17 02:39:00,1.067,1.067,1.067,1.067,11800000.0
2008-09-17 02:40:00,1.067,1.067,1.06665,1.0667,94900002.0
2008-09-17 02:41:00,1.0667,1.0667,1.0667,1.0667,5800000.0
2008-09-17 02:42:00,1.0667,1.0667,1.0667,1.0667,5200000.0
2008-09-17 02:43:00,1.06657,1.0667,1.06641,1.06656,15100000.0
2008-09-17 02:44:00,1.06653,1.06662,1.06646,1.06647,44100001.0
2008-09-17 02:45:00,1.0667,1.0667,1.0667,1.0667,3600000.0
2008-09-17 02:46:00,1.0667,1.0667,1.0667,1.0667,7800000.0
2008-09-17 02:47:00,1.06638,1.0667,1.06614,1.0667,77500000.0
2008-09-17 02:48:00,1.0667,1.0667,1.0667,1.0667,7800000.0
2008-09-17 02:49:00,1.0667,1.0667,1.0667,1.0667,2600000.0
2008-09-17 02:50:00,1.0667,1.0667,1.0667,1.0667,3200000.0
2008-09-17 02:51:00,1.0667,1.0667,1.0667,1.0667,3200000.0
2008-09-17 02:52:00,1.0667,1.0667,1.06655,1.06665,21400000.0
2008-09-17 02:53:00,1.0667,1.0667,1.0667,1.0667,6800000.0
2008-09-17 02:54:00,1.0667,1.0667,1.0667,1.0667,37600000.0
2008-09-17 02:55:00,1.0667,1.0667,1.0666,1.0667,42700000.0
2008-09-17 02:56:00,1.0667,1.0667,1.0666,1.0666,15600000.0
2008-09-17 02:57:00,1.0666,1.0668,1.06655,1.0667,59000000.0
2008-09-17 02:58:00,1.0667,1.0669,1.0667,1.0669,35000000.0
2008-09-17 02:59:00,1.0669,1.0669,1.0669,1.0669,10400000.0
2008-09-17 03:00:00,1.0669,1.0669,1.0669,1.0669,5200000.0
2008-09-17 03:01:00,1.0669,1.0669,1.0669,1.0669,14700000.0
2008-09-17 03:02:00,1.0669,1.0669,1.0669,1.0669,8600000.0
2008-09-17 03:03:00,1.0669,1.0669,1.0662,1.0662,72200000.0
2008-09-17 03:04:00,1.0662,1.0662,1.0662,1.0662,1000000.0
2008-09-17 03:05:00,1.0662,1.0662,1.0662,1.0662,2000000.0
2008-09-17 03:06:00,1.06595,1.06608,1.06584,1.06589,19400000.0
2008-09-17 03:07:00,1.06584,1.06605,1.06557,1.06575,17000000.0
2008-09-17 03:08:00,1.06615,1.06626,1.06549,1.0659,22600000.0
2008-09-17 03:09:00,1.0661,1.0661,1.0657,1.06585,35900000.0
2008-09-17 03:10:00,1.06565,1.0657,1.06565,1.0657,41200000.0
2008-09-17 03:11:00,1.06575,1.06585,1.06575,1.06585,8900000.0
2008-09-17 03:12:00,1.0659,1.0659,1.0659,1.0659,9200000.0
2008-09-17 03:13:00,1.0661,1.0662,1.0661,1.0662,2000000.0
2008-09-17 03:14:00,1.0662,1.0686,1.0662,1.0682,23200000.0
2008-09-17 03:15:00,1.0684,1.0685,1.0672,1.0672,62800000.0
2008-09-17 03:16:00,1.0672,1.0675,1.0672,1.0675,51000000.0
2008-09-17 03:17:00,1.0676,1.0677,1.0672,1.0676,17200000.0
2008-09-17 03:18:00,1.06715,1.06715,1.06715,1.06715,3600000.0
2008-09-17 03:19:00,1.0673,1.0673,1.0673,1.0673,3600000.0
2008-09-17 03:20:00,1.0673,1.0674,1.0666,1.0666,80200000.0
2008-09-17 03:21:00,1.0667,1.0668,1.0667,1.0668,7900000.0
2008-09-17 03:22:00,1.06665,1.06665,1.06665,1.06665,6900000.0
2008-09-17 03:23:00,1.06695,1.06695,1.06695,1.06695,1000000.0
2008-09-17 03:24:00,1.06685,1.06705,1.06685,1.06705,48599998.0
2008-09-17 03:25:00,1.06745,1.068,1.06725,1.06725,39000000.0
2008-09-17 03:26:00,1.06715,1.0672,1.06715,1.0672,48900000.0
2008-09-17 03:27:00,1.06696,1.06733,1.06669,1.06689,207499999.0
2008-09-17 03:28:00,1.06716,1.06717,1.06694,1.06701,51600000.0
2008-09-17 03:29:00,1.0672,1.0672,1.0672,1.0672,16800000.0
2008-09-17 03:30:00,1.0672,1.06745,1.06715,1.0673,51000000.0
2008-09-17 03:31:00,1.0673,1.0673,1.0673,1.0673,3600000.0
2008-09-17 03:32:00,1.06733,1.06733,1.0671,1.06718,83600000.0
2008-09-17 03:33:00,1.0673,1.0673,1.0671,1.0672,73300000.0
2008-09-17 03:34:00,1.0673,1.0673,1.0672,1.0672,7000000.0
2008-09-17 03:35:00,1.0672,1.0672,1.0672,1.0672,26100000.0
2008-09-17 03:36:00,1.06735,1.06735,1.06735,1.06735,1000000.0
2008-09-17 03:37:00,1.06715,1.06745,1.0671,1.0671,25000000.0
2008-09-17 03:38:00,1.0672,1.0672,1.0672,1.0672,15600000.0
2008-09-17 03:39:00,1.0672,1.0672,1.0672,1.0672,16200000.0
2008-09-17 03:40:00,1.0672,1.0672,1.0672,1.0672,33600000.0
2008-09-17 03:41:00,1.0672,1.0672,1.0672,1.0672,10400000.0
2008-09-17 03:42:00,1.0672,1.0673,1.0672,1.0672,37000000.0
2008-09-17 03:43:00,1.0672,1.0673,1.0672,1.0673,6800000.0
2008-09-17 03:44:00,1.06725,1.06725,1.0671,1.0672,13600000.0
2008-09-17 03:45:00,1.0672,1.0673,1.0672,1.06725,17600000.0
2008-09-17 03:46:00,1.06725,1.06725,1.06685,1.0669,4000000.0
2008-09-17 03:47:00,1.06695,1.06705,1.06695,1.06695,3000000.0
2008-09-17 03:48:00,1.06685,1.067,1.06685,1.067,3000000.0
2008-09-17 03:49:00,1.06685,1.06685,1.06685,1.06685,1000000.0
2008-09-17 03:50:00,1.06685,1.06685,1.06685,1.06685,2000000.0
2008-09-17 03:51:00,1.0669,1.06717,1.06672,1.06715,77900000.0
2008-09-17 03:52:00,1.0669,1.06705,1.0669,1.06705,2000000.0
2008-09-17 03:53:00,1.0668,1.0668,1.0668,1.0668,18100000.0
2008-09-17 03:54:00,1.0669,1.0669,1.0669,1.0669,6100000.0
2008-09-17 03:55:00,1.0669,1.0669,1.0669,1.0669,18100000.0
2008-09-17 03:56:00,1.0669,1.0669,1.0669,1.0669,32600000.0
2008-09-17 03:57:00,1.0669,1.0669,1.0669,1.0669,62400000.0
2008-09-17 03:58:00,1.0669,1.0671,1.0669,1.067,71299999.0
2008-09-17 03:59:00,1.06695,1.06695,1.0669,1.0669,8100000.0
2008-09-17 04:00:00,1.0669,1.0669,1.0669,1.0669,11000000.0
2008-09-17 04:01:00,1.0669,1.0669,1.0669,1.0669,5200000.0
2008-09-17 04:02:00,1.06685,1.06685,1.0665,1.0668,12200000.0
2008-09-17 04:03:00,1.0669,1.0671,1.0669,1.06695,29100000.0
2008-09-17 04:04:00,1.067,1.0671,1.0669,1.0671,15000000.0
2008-09-17 04:05:00,1.0668,1.0668,1.0668,1.0668,18100000.0
2008-09-17 04:06:00,1.067,1.067,1.067,1.067,1000000.0
2008-09-17 04:07:00,1.06715,1.06715,1.06715,1.06715,3000000.0
2008-09-17 04:08:00,1.06715,1.06715,1.0669,1.0669,2000000.0
2008-09-17 04:09:00,1.06685,1.06685,1.06685,1.06685,1000000.0
2008-09-17 04:10:00,1.0668,1.06685,1.0668,1.06685,2000000.0
2008-09-17 04:11:00,1.0668,1.0668,1.0668,1.0668,1000000.0
2008-09-17 04:12:00,1.06685,1.06685,1.06685,1.06685,1000000.0
2008-09-17 04:13:00,1.06695,1.06695,1.06695,1.06695,1000000.0
2008-09-17 04:14:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2008-09-17 04:15:00,1.06715,1.06715,1.06715,1.06715,1000000.0
2008-09-17 04:16:00,1.0668,1.067,1.0668,1.067,22300001.0
2008-09-17 04:17:00,1.0669,1.067,1.0669,1.067,41000002.0
2008-09-17 04:18:00,1.06705,1.06715,1.06705,1.06715,6600000.0
2008-09-17 04:19:00,1.06725,1.0673,1.06725,1.0673,19000000.0
2008-09-17 04:20:00,1.0672,1.0672,1.0672,1.0672,5900000.0
2008-09-17 04:21:00,1.06704,1.06704,1.06663,1.06663,8800000.0
2008-09-17 04:22:00,1.06707,1.06714,1.06655,1.06694,13400000.0
2008-09-17 04:23:00,1.06695,1.06698,1.06653,1.06664,46500000.0
2008-09-17 04:24:00,1.06715,1.0673,1.06715,1.06715,17400000.0
2008-09-17 04:25:00,1.06705,1.06705,1.06705,1.06705,1000000.0
2008-09-17 04:26:00,1.067,1.06715,1.067,1.06715,9200000.0
2008-09-17 04:27:00,1.0671,1.0671,1.0671,1.0671,3600000.0
2008-09-17 04:28:00,1.0669,1.06717,1.06672,1.06715,57600000.0
2008-09-17 04:29:00,1.067,1.0671,1.067,1.0671,15600000.0
2008-09-17 04:30:00,1.0672,1.0672,1.06715,1.06715,5600000.0
2008-09-17 04:31:00,1.0671,1.0672,1.0671,1.06715,11200000.0
2008-09-17 04:32:00,1.0673,1.0673,1.06725,1.06725,3000000.0
2008-09-17 04:33:00,1.0672,1.0672,1.0672,1.0672,15600000.0
2008-09-17 04:34:00,1.0672,1.06735,1.06715,1.06735,35700000.0
2008-09-17 04:35:00,1.06745,1.06745,1.06745,1.06745,2000000.0
2008-09-17 04:36:00,1.06735,1.06735,1.06735,1.06735,3600000.0
2008-09-17 04:37:00,1.0673,1.0673,1.0673,1.0673,5200000.0
2008-09-17 04:38:00,1.06735,1.06735,1.06735,1.06735,3600000.0
2008-09-17 04:39:00,1.0673,1.0673,1.0673,1.0673,5200000.0
2008-09-17 04:40:00,1.0673,1.06735,1.0673,1.06735,14300000.0
2008-09-17 04:41:00,1.06735,1.06735,1.0673,1.0673,23400000.0
2008-09-17 04:42:00,1.0673,1.06805,1.0673,1.0679,51400000.0
2008-09-17 04:43:00,1.0678,1.0678,1.0678,1.0678,3600000.0
2008-09-17 04:44:00,1.0678,1.0678,1.0677,1.0677,41600000.0
2008-09-17 04:45:00,1.0678,1.0678,1.0678,1.0678,1000000.0
2008-09-17 04:46:00,1.06775,1.06775,1.06755,1.06755,42900000.0
2008-09-17 04:47:00,1.0675,1.0675,1.0675,1.0675,3600000.0
2008-09-17 04:48:00,1.06745,1.06745,1.06745,1.06745,1000000.0
2008-09-17 04:49:00,1.0674,1.0676,1.0674,1.0676,17600000.0
2008-09-17 04:50:00,1.06755,1.06755,1.06755,1.06755,3600000.0
2008-09-17 04:51:00,1.06741,1.06775,1.06724,1.06752,76200000.0
2008-09-17 04:52:00,1.0675,1.06755,1.0675,1.06755,7200000.0
2008-09-17 04:53:00,1.06716,1.06767,1.06702,1.06732,56200002.0
2008-09-17 04:54:00,1.06737,1.06767,1.06729,1.06757,15600000.0
2008-09-17 04:55:00,1.0676,1.0676,1.0676,1.0676,1000000.0
2008-09-17 04:56:00,1.0675,1.0675,1.0674,1.0675,22800000.0
2008-09-17 04:57:00,1.06738,1.06738,1.0671,1.0671,3000000.0
2008-09-17 04:58:00,1.0674,1.0674,1.0674,1.0674,12000000.0
2008-09-17 04:59:00,1.0675,1.06765,1.0675,1.0675,36800000.0
2008-09-17 05:00:00,1.0675,1.068,1.0675,1.06795,190000000.0
2008-09-17 05:01:00,1.06815,1.0684,1.0679,1.068,129300002.0
2008-09-17 05:02:00,1.06815,1.06845,1.06815,1.0684,12600000.0
2008-09-17 05:03:00,1.0684,1.0684,1.0683,1.06835,163199996.0
2008-09-17 05:04:00,1.0684,1.0684,1.0683,1.0683,128799998.0
2008-09-17 05:05:00,1.0683,1.06915,1.0683,1.0685,60300000.0
2008-09-17 05:06:00,1.0685,1.0685,1.0685,1.0685,3600000.0
2008-09-17 05:07:00,1.06845,1.06905,1.06845,1.06885,33800000.0
2008-09-17 05:08:00,1.06895,1.06895,1.0687,1.0689,6000000.0
2008-09-17 05:09:00,1.0687,1.0689,1.0685,1.0685,4000000.0
2008-09-17 05:10:00,1.06855,1.06855,1.06855,1.06855,1000000.0
2008-09-17 05:11:00,1.06835,1.06835,1.06835,1.06835,2000000.0
2008-09-17 05:12:00,1.0685,1.0685,1.0685,1.0685,1000000.0
2008-09-17 05:13:00,1.06835,1.0684,1.06835,1.0684,3000000.0
2008-09-17 05:14:00,1.06855,1.06855,1.06855,1.06855,1000000.0
2008-09-17 05:15:00,1.0684,1.06845,1.0684,1.06845,2000000.0
2008-09-17 05:16:00,1.06845,1.06845,1.06845,1.06845,1000000.0
2008-09-17 05:17:00,1.0686,1.0686,1.06845,1.06845,2000000.0
2008-09-17 05:18:00,1.0685,1.069,1.0685,1.069,37800000.0
2008-09-17 05:19:00,1.069,1.07015,1.0689,1.07015,39400001.0
2008-09-17 05:20:00,1.07025,1.07025,1.06985,1.06985,5000000.0
2008-09-17 05:21:00,1.0696,1.0697,1.0696,1.0697,8100000.0
2008-09-17 05:22:00,1.0698,1.0708,1.0698,1.07005,54700000.0
2008-09-17 05:23:00,1.0702,1.0702,1.0702,1.0702,36000000.0
2008-09-17 05:24:00,1.0698,1.06998,1.06933,1.06995,70200000.0
2008-09-17 05:25:00,1.0702,1.0702,1.0702,1.0702,12000000.0
2008-09-17 05:26:00,1.0702,1.0702,1.0702,1.0702,12000000.0
2008-09-17 05:27:00,1.07008,1.07009,1.06994,1.07008,41300000.0
2008-09-17 05:28:00,1.0702,1.0702,1.0702,1.0702,12000000.0
2008-09-17 05:29:00,1.06984,1.06996,1.0697,1.06995,12900000.0
2008-09-17 05:30:00,1.0702,1.0702,1.0702,1.0702,12000000.0
2008-09-17 05:31:00,1.07007,1.07007,1.06957,1.06993,11600000.0
2008-09-17 05:32:00,1.0702,1.0702,1.0702,1.0702,12000000.0
2008-09-17 05:33:00,1.0702,1.0702,1.0702,1.0702,96000000.0
2008-09-17 05:34:00,1.0702,1.0702,1.06915,1.0693,68800000.0
2008-09-17 05:35:00,1.0693,1.0693,1.0693,1.0693,7200000.0
2008-09-17 05:36:00,1.06906,1.06927,1.06891,1.06927,22500000.0
2008-09-17 05:37:00,1.0693,1.0693,1.0693,1.0693,10800000.0
2008-09-17 05:38:00,1.06899,1.06899,1.06875,1.06881,9200000.0
2008-09-17 05:39:00,1.06842,1.06923,1.06842,1.06892,14500000.0
2008-09-17 05:40:00,1.06898,1.06912,1.06862,1.0691,82800000.0
2008-09-17 05:41:00,1.06902,1.06908,1.06872,1.06908,13400000.0
2008-09-17 05:42:00,1.06893,1.06899,1.06884,1.06885,17800000.0
2008-09-17 05:43:00,1.06913,1.06915,1.06896,1.069,8300000.0
2008-09-17 05:44:00,1.069,1.06931,1.06894,1.06894,77800000.0
2008-09-17 05:45:00,1.06905,1.06915,1.069,1.0691,37600000.0
2008-09-17 05:46:00,1.06905,1.06913,1.06871,1.06872,106000000.0
2008-09-17 05:47:00,1.0685,1.0685,1.0685,1.0685,4500000.0
2008-09-17 05:48:00,1.06865,1.06935,1.06845,1.06935,75799999.0
2008-09-17 05:49:00,1.0696,1.0696,1.0692,1.06945,38200000.0
2008-09-17 05:50:00,1.0695,1.0696,1.06915,1.0692,98700002.0
2008-09-17 05:51:00,1.06925,1.0694,1.0692,1.0694,20000000.0
2008-09-17 05:52:00,1.06985,1.0699,1.06935,1.0694,184500000.0
2008-09-17 05:53:00,1.0694,1.0694,1.0694,1.0694,13200000.0
2008-09-17 05:54:00,1.0694,1.0695,1.06905,1.06905,51200000.0
2008-09-17 05:55:00,1.06925,1.06935,1.069,1.069,3000000.0
2008-09-17 05:56:00,1.0691,1.0691,1.0691,1.0691,1000000.0
2008-09-17 05:57:00,1.0691,1.0692,1.0691,1.0692,2000000.0
2008-09-17 05:58:00,1.06985,1.0703,1.0692,1.0692,9600000.0
2008-09-17 05:59:00,1.069,1.06935,1.069,1.06935,4000000.0
2008-09-17 06:00:00,1.0694,1.0694,1.0694,1.0694,16299999.0
2008-09-17 06:01:00,1.0695,1.0695,1.0695,1.0695,12000000.0
2008-09-17 06:02:00,1.0695,1.0695,1.06915,1.0693,82500000.0
2008-09-17 06:03:00,1.0693,1.0697,1.0693,1.0696,32300000.0
2008-09-17 06:04:00,1.0695,1.0695,1.0695,1.0695,1000000.0
2008-09-17 06:05:00,1.0694,1.0694,1.0693,1.0693,15600000.0
2008-09-17 06:06:00,1.0693,1.0695,1.0693,1.0695,27000000.0
2008-09-17 06:07:00,1.0696,1.0696,1.0696,1.0696,1000000.0
2008-09-17 06:08:00,1.0695,1.0695,1.0695,1.0695,15600000.0
2008-09-17 06:09:00,1.0695,1.0695,1.0695,1.0695,93600000.0
2008-09-17 06:10:00,1.0695,1.0695,1.0695,1.0695,15600000.0
2008-09-17 06:11:00,1.06946,1.06949,1.06926,1.06949,132200000.0
2008-09-17 06:12:00,1.06952,1.06966,1.06942,1.06955,165600001.0
2008-09-17 06:13:00,1.06953,1.06953,1.06939,1.06939,83800000.0
2008-09-17 06:14:00,1.0695,1.0695,1.0695,1.0695,15600000.0
2008-09-17 06:15:00,1.0695,1.0703,1.0695,1.0703,27500000.0
2008-09-17 06:16:00,1.0703,1.0703,1.06965,1.06965,18799999.0
2008-09-17 06:17:00,1.0694,1.06985,1.06921,1.06946,89500001.0
2008-09-17 06:18:00,1.06956,1.07006,1.0695,1.0695,49200000.0
2008-09-17 06:19:00,1.0697,1.06978,1.06906,1.06978,54300001.0
2008-09-17 06:20:00,1.0698,1.0698,1.0698,1.0698,16799999.0
2008-09-17 06:21:00,1.06972,1.06972,1.06929,1.06961,46600000.0
2008-09-17 06:22:00,1.06952,1.0697,1.06928,1.06955,49000000.0
2008-09-17 06:23:00,1.0698,1.0698,1.0698,1.0698,16799999.0
2008-09-17 06:24:00,1.0698,1.0698,1.0698,1.0698,16799999.0
2008-09-17 06:25:00,1.06971,1.06971,1.06946,1.06948,104200000.0
2008-09-17 06:26:00,1.06938,1.06968,1.06912,1.06912,134500001.0
2008-09-17 06:27:00,1.06951,1.06975,1.06928,1.06949,176700001.0
2008-09-17 06:28:00,1.06953,1.06963,1.06928,1.06953,152900001.0
2008-09-17 06:29:00,1.06931,1.06964,1.06931,1.06946,269900000.0
2008-09-17 06:30:00,1.06948,1.06964,1.06936,1.06954,98500000.0
2008-09-17 06:31:00,1.06963,1.06963,1.06939,1.06951,33900000.0
2008-09-17 06:32:00,1.06945,1.0696,1.0694,1.0695,86199999.0
2008-09-17 06:33:00,1.06931,1.06954,1.06916,1.06951,94100001.0
2008-09-17 06:34:00,1.06925,1.06925,1.06925,1.06925,1000000.0
2008-09-17 06:35:00,1.0698,1.0699,1.06945,1.06945,17000000.0
2008-09-17 06:36:00,1.0695,1.0696,1.0695,1.0696,34299999.0
2008-09-17 06:37:00,1.06943,1.06959,1.06924,1.06953,120200000.0
2008-09-17 06:38:00,1.06956,1.06967,1.06936,1.06967,90099999.0
2008-09-17 06:39:00,1.0697,1.0697,1.0697,1.0697,12000000.0
2008-09-17 06:40:00,1.0697,1.0698,1.0697,1.0698,60000000.0
2008-09-17 06:41:00,1.06971,1.06983,1.06947,1.06958,106400000.0
2008-09-17 06:42:00,1.0697,1.0697,1.0697,1.0697,12000000.0
2008-09-17 06:43:00,1.0697,1.0698,1.0697,1.0698,40900000.0
2008-09-17 06:44:00,1.0697,1.06973,1.0696,1.0697,21700000.0
2008-09-17 06:45:00,1.06975,1.06975,1.06975,1.06975,2000000.0
2008-09-17 06:46:00,1.06975,1.06975,1.06975,1.06975,1000000.0
2008-09-17 06:47:00,1.0698,1.0698,1.0698,1.0698,36000000.0
2008-09-17 06:48:00,1.06967,1.06988,1.06949,1.06988,165500000.0
2008-09-17 06:49:00,1.0698,1.0698,1.0697,1.0698,26600000.0
2008-09-17 06:50:00,1.0698,1.0698,1.0697,1.0697,8200000.0
2008-09-17 06:51:00,1.0696,1.0696,1.06933,1.0696,61700000.0
2008-09-17 06:52:00,1.0697,1.0698,1.0697,1.0698,43800001.0
2008-09-17 06:53:00,1.06982,1.06982,1.06956,1.06978,90299999.0
2008-09-17 06:54:00,1.0698,1.06989,1.06965,1.06982,46900000.0
2008-09-17 06:55:00,1.0698,1.0698,1.0698,1.0698,50400000.0
2008-09-17 06:56:00,1.0698,1.0698,1.0696,1.0697,63000000.0
2008-09-17 06:57:00,1.0697,1.0697,1.0696,1.0696,17700000.0
2008-09-17 06:58:00,1.06934,1.06952,1.06931,1.06941,109799998.0
2008-09-17 06:59:00,1.0696,1.0696,1.0696,1.0696,31200000.0
2008-09-17 07:00:00,1.0693,1.06956,1.0693,1.06941,195200000.0
2008-09-17 07:01:00,1.06945,1.06977,1.06943,1.06943,134600000.0
2008-09-17 07:02:00,1.0696,1.0696,1.0695,1.0695,16400000.0
2008-09-17 07:03:00,1.0695,1.0695,1.0695,1.0695,3900000.0
2008-09-17 07:04:00,1.0694,1.0694,1.0693,1.06935,42400000.0
2008-09-17 07:05:00,1.0693,1.0694,1.0693,1.06935,8200000.0
2008-09-17 07:06:00,1.06935,1.06935,1.0693,1.06935,4600000.0
2008-09-17 07:07:00,1.06935,1.0694,1.06935,1.06935,4000000.0
2008-09-17 07:08:00,1.06935,1.0694,1.0693,1.06935,5600000.0
2008-09-17 07:09:00,1.06935,1.0694,1.0693,1.06935,4600000.0
2008-09-17 07:10:00,1.0693,1.06935,1.0693,1.06935,2600000.0
2008-09-17 07:11:00,1.06913,1.06923,1.069,1.06914,15400000.0
2008-09-17 07:12:00,1.0693,1.06935,1.0693,1.06935,2600000.0
2008-09-17 07:13:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-09-17 07:14:00,1.06909,1.06913,1.06902,1.06913,89599997.0
2008-09-17 07:15:00,1.0692,1.0692,1.0692,1.0692,21500000.0
2008-09-17 07:16:00,1.0692,1.0692,1.0692,1.0692,4300000.0
2008-09-17 07:17:00,1.0692,1.0692,1.0692,1.0692,16299999.0
2008-09-17 07:18:00,1.069,1.06971,1.069,1.06925,115400000.0
2008-09-17 07:19:00,1.06927,1.06951,1.06892,1.06948,86299999.0
2008-09-17 07:20:00,1.0692,1.0692,1.0692,1.0692,31200000.0
2008-09-17 07:21:00,1.0692,1.0693,1.0692,1.0693,34200000.0
2008-09-17 07:22:00,1.0693,1.0693,1.0693,1.0693,2000000.0
2008-09-17 07:23:00,1.06946,1.06965,1.06902,1.0692,99800000.0
2008-09-17 07:24:00,1.0693,1.0693,1.0693,1.0693,1000000.0
2008-09-17 07:25:00,1.0691,1.06928,1.06905,1.06905,178000000.0
2008-09-17 07:26:00,1.0692,1.0692,1.0692,1.0692,3600000.0
2008-09-17 07:27:00,1.0692,1.0692,1.0692,1.0692,15600000.0
2008-09-17 07:28:00,1.06925,1.06935,1.06925,1.06935,2000000.0
2008-09-17 07:29:00,1.0694,1.0694,1.0694,1.0694,2300000.0
2008-09-17 07:30:00,1.069,1.06942,1.06883,1.06923,216000000.0
2008-09-17 07:31:00,1.06922,1.06932,1.06908,1.06912,180300000.0
2008-09-17 07:32:00,1.0694,1.0694,1.0694,1.0694,1300000.0
2008-09-17 07:33:00,1.06903,1.06924,1.06899,1.06916,241900000.0
2008-09-17 07:34:00,1.0694,1.0694,1.0694,1.0694,1000000.0
2008-09-17 07:35:00,1.06922,1.06933,1.06907,1.06917,139900003.0
2008-09-17 07:36:00,1.06918,1.06918,1.06892,1.06902,55600000.0
2008-09-17 07:37:00,1.069,1.06925,1.069,1.0692,143100001.0
2008-09-17 07:38:00,1.0693,1.0694,1.0693,1.0694,6300000.0
2008-09-17 07:39:00,1.0694,1.0694,1.0694,1.0694,1300000.0
2008-09-17 07:40:00,1.069,1.06932,1.0688,1.06917,205500000.0
2008-09-17 07:41:00,1.0693,1.0693,1.0693,1.0693,23700000.0
2008-09-17 07:42:00,1.06905,1.06905,1.06895,1.069,27800000.0
2008-09-17 07:43:00,1.06905,1.0691,1.06875,1.06875,79599999.0
2008-09-17 07:44:00,1.06885,1.069,1.0688,1.0689,241200000.0
2008-09-17 07:45:00,1.069,1.0692,1.0688,1.0689,43199999.0
2008-09-17 07:46:00,1.06824,1.06917,1.06806,1.06886,116100000.0
2008-09-17 07:47:00,1.0687,1.06893,1.06857,1.06881,126900000.0
2008-09-17 07:48:00,1.069,1.069,1.069,1.069,3600000.0
2008-09-17 07:49:00,1.06872,1.06901,1.06854,1.06875,236800000.0
2008-09-17 07:50:00,1.0689,1.0689,1.0686,1.0686,28600000.0
2008-09-17 07:51:00,1.06865,1.0687,1.0685,1.0685,94900000.0
2008-09-17 07:52:00,1.06831,1.06835,1.06806,1.06811,55700000.0
2008-09-17 07:53:00,1.06825,1.06853,1.06816,1.06837,46900000.0
2008-09-17 07:54:00,1.0685,1.0685,1.0681,1.0681,45000000.0
2008-09-17 07:55:00,1.0681,1.0681,1.0681,1.0681,21600000.0
2008-09-17 07:56:00,1.06802,1.06807,1.06782,1.06784,34900000.0
2008-09-17 07:57:00,1.0681,1.0681,1.0681,1.0681,5200000.0
2008-09-17 07:58:00,1.06825,1.06825,1.06825,1.06825,3300000.0
2008-09-17 07:59:00,1.0683,1.0683,1.06805,1.0681,11400000.0
2008-09-17 08:00:00,1.0682,1.0682,1.0682,1.0682,5300000.0
2008-09-17 08:01:00,1.0682,1.0682,1.0682,1.0682,9300000.0
2008-09-17 08:02:00,1.0682,1.0682,1.0682,1.0682,14800000.0
2008-09-17 08:03:00,1.0682,1.0682,1.06815,1.06815,5500000.0
2008-09-17 08:04:00,1.06815,1.0683,1.06815,1.0683,9200000.0
2008-09-17 08:05:00,1.0683,1.0683,1.06815,1.06815,9000000.0
2008-09-17 08:06:00,1.0681,1.0681,1.06805,1.06805,22800000.0
2008-09-17 08:07:00,1.0681,1.0681,1.068,1.068,14700000.0
2008-09-17 08:08:00,1.068,1.0682,1.0679,1.06815,19700000.0
2008-09-17 08:09:00,1.06815,1.06815,1.06815,1.06815,4000000.0
2008-09-17 08:10:00,1.06815,1.06815,1.06785,1.0681,36400000.0
2008-09-17 08:11:00,1.06805,1.06835,1.068,1.0682,90700000.0
2008-09-17 08:12:00,1.0681,1.0682,1.0681,1.0682,36400000.0
2008-09-17 08:13:00,1.06815,1.0682,1.068,1.06805,64800000.0
2008-09-17 08:14:00,1.068,1.06805,1.068,1.068,23900000.0
2008-09-17 08:15:00,1.06805,1.0682,1.06795,1.0682,25700000.0
2008-09-17 08:16:00,1.06815,1.06815,1.0681,1.0681,11100000.0
2008-09-17 08:17:00,1.0681,1.06835,1.0681,1.06835,58200000.0
2008-09-17 08:18:00,1.06833,1.06833,1.06799,1.06821,82100000.0
2008-09-17 08:19:00,1.0683,1.0683,1.06815,1.06825,37300000.0
2008-09-17 08:20:00,1.06835,1.0684,1.0683,1.06835,70500000.0
2008-09-17 08:21:00,1.0684,1.0685,1.0684,1.0685,5000000.0
2008-09-17 08:22:00,1.0685,1.0685,1.06825,1.06845,14800000.0
2008-09-17 08:23:00,1.06824,1.06845,1.06798,1.0682,103500000.0
2008-09-17 08:24:00,1.0685,1.0685,1.0682,1.0682,30500000.0
2008-09-17 08:25:00,1.0682,1.06855,1.0682,1.06855,102600000.0
2008-09-17 08:26:00,1.0685,1.06855,1.06825,1.0683,33500000.0
2008-09-17 08:27:00,1.0682,1.0683,1.06795,1.06815,47400000.0
2008-09-17 08:28:00,1.0681,1.0681,1.06805,1.0681,43800000.0
2008-09-17 08:29:00,1.0681,1.06815,1.06795,1.06815,34700000.0
2008-09-17 08:30:00,1.06815,1.06825,1.06795,1.06805,26700000.0
2008-09-17 08:31:00,1.06771,1.06782,1.06771,1.06782,335200002.0
2008-09-17 08:32:00,1.0681,1.0681,1.06805,1.06805,6000000.0
2008-09-17 08:33:00,1.06805,1.06805,1.06735,1.0674,14700000.0
2008-09-17 08:34:00,1.0674,1.0674,1.0674,1.0674,23400000.0
2008-09-17 08:35:00,1.0674,1.0674,1.0674,1.0674,3600000.0
2008-09-17 08:36:00,1.0674,1.0674,1.0669,1.0674,22100000.0
2008-09-17 08:37:00,1.0671,1.0671,1.067,1.067,14200000.0
2008-09-17 08:38:00,1.06705,1.0671,1.06705,1.06705,7800000.0
2008-09-17 08:39:00,1.06705,1.06705,1.06705,1.06705,7000000.0
2008-09-17 08:40:00,1.0671,1.06715,1.0671,1.06715,9000000.0
2008-09-17 08:41:00,1.06725,1.0673,1.067,1.06725,15000000.0
2008-09-17 08:42:00,1.0671,1.0674,1.0671,1.0674,6000000.0
2008-09-17 08:43:00,1.0673,1.06765,1.0672,1.0676,17600000.0
2008-09-17 08:44:00,1.0674,1.06795,1.0674,1.0678,91400000.0
2008-09-17 08:45:00,1.0678,1.0678,1.06755,1.06755,65500000.0
2008-09-17 08:46:00,1.0675,1.0675,1.06735,1.06735,18600000.0
2008-09-17 08:47:00,1.06745,1.06745,1.067,1.0671,11000000.0
2008-09-17 08:48:00,1.0671,1.0672,1.0669,1.0672,22200000.0
2008-09-17 08:49:00,1.0672,1.0672,1.06685,1.0671,141700000.0
2008-09-17 08:50:00,1.0671,1.0673,1.06705,1.0673,21400000.0
2008-09-17 08:51:00,1.0673,1.06745,1.0671,1.06735,21700000.0
2008-09-17 08:52:00,1.0674,1.0674,1.0674,1.0674,4000000.0
2008-09-17 08:53:00,1.0674,1.068,1.0674,1.0678,21600000.0
2008-09-17 08:54:00,1.0677,1.0678,1.0675,1.0676,48100000.0
2008-09-17 08:55:00,1.0675,1.0675,1.06725,1.0673,10300000.0
2008-09-17 08:56:00,1.0673,1.0673,1.0666,1.0666,25600000.0
2008-09-17 08:57:00,1.0666,1.0667,1.06605,1.06605,100900000.0
2008-09-17 08:58:00,1.06615,1.0663,1.06595,1.066,87900000.0
2008-09-17 08:59:00,1.066,1.066,1.0653,1.0654,12800000.0
2008-09-17 09:00:00,1.06545,1.06545,1.0645,1.065,180800000.0
2008-09-17 09:01:00,1.06505,1.0653,1.065,1.0652,85700000.0
2008-09-17 09:02:00,1.0653,1.0655,1.06525,1.0653,106700000.0
2008-09-17 09:03:00,1.0653,1.0653,1.06435,1.06435,336000000.0
2008-09-17 09:04:00,1.0645,1.0645,1.0642,1.0644,59900000.0
2008-09-17 09:05:00,1.06435,1.06465,1.06425,1.0643,137300000.0
2008-09-17 09:06:00,1.06425,1.0659,1.06415,1.06435,291100000.0
2008-09-17 09:07:00,1.0643,1.06435,1.0638,1.06395,133700000.0
2008-09-17 09:08:00,1.064,1.064,1.064,1.064,1000000.0
2008-09-17 09:09:00,1.06385,1.06389,1.06335,1.06389,164500000.0
2008-09-17 09:10:00,1.06405,1.06485,1.06405,1.0644,119300000.0
2008-09-17 09:11:00,1.0645,1.0645,1.0644,1.0644,19700000.0
2008-09-17 09:12:00,1.0644,1.0644,1.06415,1.06415,59100000.0
2008-09-17 09:13:00,1.06415,1.06415,1.06385,1.0641,34900000.0
2008-09-17 09:14:00,1.06415,1.0643,1.06395,1.06405,21200000.0
2008-09-17 09:15:00,1.06415,1.0642,1.0638,1.0638,39100000.0
2008-09-17 09:16:00,1.0638,1.0638,1.0637,1.06375,18800000.0
2008-09-17 09:17:00,1.0638,1.0638,1.06355,1.06365,60300000.0
2008-09-17 09:18:00,1.0636,1.0636,1.06315,1.0632,110700000.0
2008-09-17 09:19:00,1.0632,1.06355,1.0632,1.06355,26800000.0
2008-09-17 09:20:00,1.06323,1.06334,1.06285,1.06318,73200000.0
2008-09-17 09:21:00,1.06345,1.0639,1.06345,1.0638,53000000.0
2008-09-17 09:22:00,1.064,1.0642,1.0637,1.0638,158100000.0
2008-09-17 09:23:00,1.0638,1.0638,1.0638,1.0638,144000000.0
2008-09-17 09:24:00,1.0638,1.0638,1.06315,1.0634,83100000.0
2008-09-17 09:25:00,1.0634,1.06345,1.06325,1.06345,37900000.0
2008-09-17 09:26:00,1.0635,1.06385,1.0633,1.06385,46600000.0
2008-09-17 09:27:00,1.06385,1.064,1.0638,1.0639,63100000.0
2008-09-17 09:28:00,1.0635,1.06375,1.06295,1.06305,93600000.0
2008-09-17 09:29:00,1.06305,1.0631,1.06295,1.0631,36200000.0
2008-09-17 09:30:00,1.06315,1.06345,1.06315,1.06335,10000000.0
2008-09-17 09:31:00,1.06345,1.0635,1.06345,1.0635,7300000.0
2008-09-17 09:32:00,1.0635,1.0635,1.06335,1.06335,52200000.0
2008-09-17 09:33:00,1.06335,1.06335,1.06315,1.06315,6200000.0
2008-09-17 09:34:00,1.0632,1.06325,1.0627,1.0628,115000000.0
2008-09-17 09:35:00,1.0629,1.0634,1.06285,1.0633,94600000.0
2008-09-17 09:36:00,1.0633,1.0634,1.063,1.0633,151300000.0
2008-09-17 09:37:00,1.0633,1.0636,1.06305,1.0636,603499999.0
2008-09-17 09:38:00,1.06355,1.0642,1.06355,1.064,70200000.0
2008-09-17 09:39:00,1.06395,1.064,1.0639,1.06395,174299998.0
2008-09-17 09:40:00,1.064,1.064,1.0639,1.06395,5200000.0
2008-09-17 09:41:00,1.064,1.0642,1.06385,1.0642,59300000.0
2008-09-17 09:42:00,1.0641,1.0647,1.0641,1.06455,92600001.0
2008-09-17 09:43:00,1.06455,1.0646,1.0644,1.0646,220100000.0
2008-09-17 09:44:00,1.0646,1.0647,1.0646,1.0647,70600000.0
2008-09-17 09:45:00,1.0647,1.0649,1.06445,1.06445,229799999.0
2008-09-17 09:46:00,1.06445,1.06465,1.06445,1.0645,53599999.0
2008-09-17 09:47:00,1.0644,1.0645,1.0644,1.0645,61000001.0
2008-09-17 09:48:00,1.0645,1.0648,1.0645,1.0647,29700000.0
2008-09-17 09:49:00,1.0648,1.0653,1.0647,1.06505,47000000.0
2008-09-17 09:50:00,1.0652,1.0654,1.0652,1.0654,20700000.0
2008-09-17 09:51:00,1.0654,1.0654,1.06505,1.0651,69200000.0
2008-09-17 09:52:00,1.0651,1.0651,1.0651,1.0651,21600000.0
2008-09-17 09:53:00,1.0651,1.0651,1.0649,1.065,76000000.0
2008-09-17 09:54:00,1.065,1.0653,1.0647,1.06485,30400000.0
2008-09-17 09:55:00,1.0649,1.065,1.0649,1.065,3000000.0
2008-09-17 09:56:00,1.065,1.0651,1.065,1.065,12600000.0
2008-09-17 09:57:00,1.065,1.0652,1.065,1.065,18600000.0
2008-09-17 09:58:00,1.065,1.065,1.06365,1.06365,164380000.0
2008-09-17 09:59:00,1.06375,1.0643,1.06375,1.0639,127100000.0
2008-09-17 10:00:00,1.0641,1.06415,1.06365,1.0641,265300000.0
2008-09-17 10:01:00,1.0641,1.0641,1.0636,1.0636,72680000.0
2008-09-17 10:02:00,1.06345,1.0642,1.06335,1.064,225560000.0
2008-09-17 10:03:00,1.064,1.06415,1.06395,1.0641,21700000.0
2008-09-17 10:04:00,1.06405,1.0645,1.064,1.0645,24680000.0
2008-09-17 10:05:00,1.0645,1.06465,1.0643,1.0643,3000000.0
2008-09-17 10:06:00,1.0644,1.0645,1.0643,1.06435,61800000.0
2008-09-17 10:07:00,1.06455,1.06465,1.0644,1.0645,82699999.0
2008-09-17 10:08:00,1.0645,1.0645,1.0644,1.0644,54800000.0
2008-09-17 10:09:00,1.0645,1.0645,1.0645,1.0645,8500000.0
2008-09-17 10:10:00,1.0645,1.0645,1.0645,1.0645,9300000.0
2008-09-17 10:11:00,1.0645,1.0645,1.0645,1.0645,31100000.0
2008-09-17 10:12:00,1.0645,1.0645,1.06395,1.06395,59700000.0
2008-09-17 10:13:00,1.0641,1.0645,1.06395,1.06395,75300000.0
2008-09-17 10:14:00,1.0641,1.0641,1.0639,1.0639,120000000.0
2008-09-17 10:15:00,1.0641,1.0641,1.06325,1.06325,258600000.0
2008-09-17 10:16:00,1.0636,1.064,1.06325,1.0638,131100000.0
2008-09-17 10:17:00,1.0639,1.0639,1.0635,1.0639,57600000.0
2008-09-17 10:18:00,1.0639,1.0639,1.0639,1.0639,18000000.0
2008-09-17 10:19:00,1.0639,1.0639,1.0639,1.0639,12000000.0
2008-09-17 10:20:00,1.0639,1.0639,1.0635,1.0635,12600000.0
2008-09-17 10:21:00,1.0639,1.0639,1.0639,1.0639,18000000.0
2008-09-17 10:22:00,1.0639,1.0639,1.0639,1.0639,54000000.0
2008-09-17 10:23:00,1.06335,1.06356,1.06304,1.06304,203200000.0
2008-09-17 10:24:00,1.0639,1.0639,1.0639,1.0639,12000000.0
2008-09-17 10:25:00,1.0639,1.0639,1.0639,1.0639,54000000.0
2008-09-17 10:26:00,1.0639,1.0639,1.0639,1.0639,48900000.0
2008-09-17 10:27:00,1.0639,1.06395,1.06355,1.06385,165400000.0
2008-09-17 10:28:00,1.0638,1.06395,1.0638,1.06395,89100002.0
2008-09-17 10:29:00,1.06405,1.0643,1.06405,1.06405,78000000.0
2008-09-17 10:30:00,1.06405,1.06425,1.06405,1.06425,81800000.0
2008-09-17 10:31:00,1.06405,1.0642,1.064,1.06405,72100000.0
2008-09-17 10:32:00,1.064,1.0641,1.0638,1.0638,22200000.0
2008-09-17 10:33:00,1.0638,1.06425,1.0638,1.06425,9600000.0
2008-09-17 10:34:00,1.06397,1.06417,1.0638,1.06405,133000000.0
2008-09-17 10:35:00,1.0643,1.0645,1.0643,1.0645,24100000.0
2008-09-17 10:36:00,1.0645,1.0646,1.0645,1.06455,18300000.0
2008-09-17 10:37:00,1.0646,1.0654,1.06455,1.06465,29880000.0
2008-09-17 10:38:00,1.0648,1.0648,1.06445,1.06445,12800000.0
2008-09-17 10:39:00,1.06445,1.0645,1.0644,1.0645,10000000.0
2008-09-17 10:40:00,1.0645,1.0647,1.0644,1.0647,18200000.0
2008-09-17 10:41:00,1.0647,1.0647,1.0644,1.0645,88800001.0
2008-09-17 10:42:00,1.0645,1.0647,1.06445,1.0646,35000000.0
2008-09-17 10:43:00,1.0645,1.0648,1.06445,1.0648,181900003.0
2008-09-17 10:44:00,1.0648,1.06525,1.06475,1.0652,117200001.0
2008-09-17 10:45:00,1.0652,1.0653,1.065,1.065,49399999.0
2008-09-17 10:46:00,1.065,1.065,1.065,1.065,2500000.0
2008-09-17 10:47:00,1.06505,1.0651,1.065,1.0651,11200000.0
2008-09-17 10:48:00,1.06515,1.0652,1.06505,1.06505,27100000.0
2008-09-17 10:49:00,1.0651,1.0652,1.06505,1.0652,32300000.0
2008-09-17 10:50:00,1.06515,1.06525,1.06505,1.0651,122779998.0
2008-09-17 10:51:00,1.06515,1.06515,1.0651,1.0651,9600000.0
2008-09-17 10:52:00,1.0652,1.0652,1.06515,1.06515,9800000.0
2008-09-17 10:53:00,1.0652,1.0652,1.0652,1.0652,3000000.0
2008-09-17 10:54:00,1.0652,1.0652,1.0652,1.0652,9000000.0
2008-09-17 10:55:00,1.0652,1.0652,1.0652,1.0652,2000000.0
2008-09-17 10:56:00,1.06473,1.06497,1.06465,1.06497,44900000.0
2008-09-17 10:57:00,1.0652,1.0652,1.0652,1.0652,13300000.0
2008-09-17 10:58:00,1.0653,1.0653,1.0652,1.0652,16700000.0
2008-09-17 10:59:00,1.0652,1.0652,1.06505,1.06505,14400000.0
2008-09-17 11:00:00,1.06505,1.0653,1.0649,1.0653,66100000.0
2008-09-17 11:01:00,1.06515,1.06535,1.065,1.06505,57100000.0
2008-09-17 11:02:00,1.0651,1.0652,1.06475,1.06505,49700000.0
2008-09-17 11:03:00,1.065,1.06525,1.06495,1.06515,44300000.0
2008-09-17 11:04:00,1.06525,1.06525,1.0647,1.06505,92300000.0
2008-09-17 11:05:00,1.06495,1.06505,1.06495,1.06505,12000000.0
2008-09-17 11:06:00,1.0651,1.0651,1.06505,1.06505,6000000.0
2008-09-17 11:07:00,1.0652,1.0653,1.0651,1.0652,39400000.0
2008-09-17 11:08:00,1.0652,1.0652,1.0652,1.0652,3000000.0
2008-09-17 11:09:00,1.0652,1.0652,1.0651,1.0651,5400000.0
2008-09-17 11:10:00,1.0652,1.0652,1.0652,1.0652,4000000.0
2008-09-17 11:11:00,1.0647,1.06507,1.06446,1.06473,164700002.0
2008-09-17 11:12:00,1.0652,1.0652,1.0651,1.0651,5000000.0
2008-09-17 11:13:00,1.0651,1.0652,1.0651,1.0652,6000000.0
2008-09-17 11:14:00,1.0652,1.0652,1.06455,1.0647,27900000.0
2008-09-17 11:15:00,1.0647,1.0651,1.06455,1.06475,11300000.0
2008-09-17 11:16:00,1.06441,1.06473,1.06421,1.06451,95200000.0
2008-09-17 11:17:00,1.06475,1.0648,1.06465,1.06475,28800000.0
2008-09-17 11:18:00,1.06475,1.06485,1.0647,1.06485,11000000.0
2008-09-17 11:19:00,1.06465,1.06465,1.06405,1.0641,79500000.0
2008-09-17 11:20:00,1.064,1.0641,1.06295,1.063,97300000.0
2008-09-17 11:21:00,1.063,1.063,1.063,1.063,10600000.0
2008-09-17 11:22:00,1.063,1.0632,1.063,1.0631,41400000.0
2008-09-17 11:23:00,1.06315,1.06315,1.0631,1.0631,161500000.0
2008-09-17 11:24:00,1.0631,1.0633,1.0631,1.0633,80900000.0
2008-09-17 11:25:00,1.06325,1.0633,1.0631,1.0631,87900000.0
2008-09-17 11:26:00,1.0631,1.06335,1.063,1.0633,44100000.0
2008-09-17 11:27:00,1.0633,1.0633,1.0629,1.063,28900000.0
2008-09-17 11:28:00,1.063,1.063,1.063,1.063,15300000.0
2008-09-17 11:29:00,1.063,1.063,1.06275,1.0628,19000000.0
2008-09-17 11:30:00,1.0628,1.0628,1.0624,1.0624,70000000.0
2008-09-17 11:31:00,1.0624,1.0624,1.0618,1.062,105600000.0
2008-09-17 11:32:00,1.06215,1.06255,1.06195,1.06255,68800000.0
2008-09-17 11:33:00,1.06255,1.06265,1.06215,1.0623,112400000.0
2008-09-17 11:34:00,1.06235,1.0625,1.06215,1.0623,210200000.0
2008-09-17 11:35:00,1.0623,1.0623,1.06185,1.0622,45000000.0
2008-09-17 11:36:00,1.06225,1.0624,1.06215,1.0624,52000000.0
2008-09-17 11:37:00,1.0624,1.0632,1.0624,1.06295,257900000.0
2008-09-17 11:38:00,1.063,1.063,1.06235,1.06235,61100000.0
2008-09-17 11:39:00,1.0624,1.0628,1.0623,1.0628,236900000.0
2008-09-17 11:40:00,1.0628,1.06325,1.0624,1.0626,209000000.0
2008-09-17 11:41:00,1.06255,1.06255,1.06225,1.0624,47800000.0
2008-09-17 11:42:00,1.06245,1.0627,1.06245,1.0627,80000000.0
2008-09-17 11:43:00,1.06285,1.06365,1.0628,1.0635,157300000.0
2008-09-17 11:44:00,1.0635,1.0635,1.06295,1.0631,265900000.0
2008-09-17 11:45:00,1.06315,1.06315,1.06315,1.06315,2000000.0
2008-09-17 11:46:00,1.06315,1.06325,1.06265,1.06265,76100000.0
2008-09-17 11:47:00,1.0626,1.0627,1.0626,1.0626,86800000.0
2008-09-17 11:48:00,1.0626,1.0626,1.0626,1.0626,15700000.0
2008-09-17 11:49:00,1.0626,1.0626,1.0625,1.0625,116800000.0
2008-09-17 11:50:00,1.06255,1.0627,1.0625,1.0627,45600000.0
2008-09-17 11:51:00,1.06265,1.06265,1.06215,1.0622,28400000.0
2008-09-17 11:52:00,1.0622,1.0622,1.06145,1.062,130200000.0
2008-09-17 11:53:00,1.062,1.062,1.0617,1.062,212400000.0
2008-09-17 11:54:00,1.062,1.0621,1.062,1.0621,203100000.0
2008-09-17 11:55:00,1.0621,1.0625,1.062,1.0621,484199995.0
2008-09-17 11:56:00,1.0621,1.0625,1.062,1.0622,742900000.0
2008-09-17 11:57:00,1.0622,1.06255,1.0622,1.0625,60800000.0
2008-09-17 11:58:00,1.06245,1.06245,1.06195,1.0623,120000000.0
2008-09-17 11:59:00,1.0623,1.06235,1.0622,1.06225,64500000.0
2008-09-17 12:00:00,1.06225,1.06225,1.0622,1.06225,18400000.0
2008-09-17 12:01:00,1.06225,1.06225,1.0621,1.06225,31200000.0
2008-09-17 12:02:00,1.0622,1.06225,1.0622,1.06225,47200000.0
2008-09-17 12:03:00,1.06225,1.06225,1.0622,1.0622,87200000.0
2008-09-17 12:04:00,1.0622,1.06225,1.0622,1.0622,86200001.0
2008-09-17 12:05:00,1.0622,1.0624,1.0622,1.0624,183700000.0
2008-09-17 12:06:00,1.0624,1.0626,1.0622,1.0625,76800000.0
2008-09-17 12:07:00,1.0625,1.0625,1.06225,1.0624,101000000.0
2008-09-17 12:08:00,1.0622,1.06245,1.06205,1.06215,80299999.0
2008-09-17 12:09:00,1.06225,1.0623,1.0619,1.0619,96700000.0
2008-09-17 12:10:00,1.062,1.06205,1.06185,1.06185,18200000.0
2008-09-17 12:11:00,1.06185,1.0626,1.0617,1.0624,33800000.0
2008-09-17 12:12:00,1.0624,1.0628,1.0618,1.0628,81000000.0
2008-09-17 12:13:00,1.06285,1.06285,1.06245,1.0626,86200000.0
2008-09-17 12:14:00,1.0626,1.0626,1.0623,1.06245,59600000.0
2008-09-17 12:15:00,1.0626,1.06295,1.06245,1.0628,72100000.0
2008-09-17 12:16:00,1.06295,1.0635,1.06295,1.06335,267500000.0
2008-09-17 12:17:00,1.06345,1.06355,1.0632,1.0635,79100000.0
2008-09-17 12:18:00,1.06355,1.06415,1.06335,1.06375,62900000.0
2008-09-17 12:19:00,1.06375,1.0642,1.06365,1.0642,72000000.0
2008-09-17 12:20:00,1.0642,1.0642,1.0635,1.0635,84500000.0
2008-09-17 12:21:00,1.0635,1.0635,1.0635,1.0635,20500000.0
2008-09-17 12:22:00,1.0635,1.0635,1.0635,1.0635,28500000.0
2008-09-17 12:23:00,1.0635,1.06355,1.06345,1.06355,10500000.0
2008-09-17 12:24:00,1.06365,1.0645,1.06355,1.0645,136800000.0
2008-09-17 12:25:00,1.06455,1.06495,1.06455,1.06475,36200000.0
2008-09-17 12:26:00,1.0649,1.06495,1.0643,1.0643,238899999.0
2008-09-17 12:27:00,1.0644,1.0644,1.06405,1.06405,162200000.0
2008-09-17 12:28:00,1.0641,1.0643,1.064,1.0641,104700000.0
2008-09-17 12:29:00,1.06415,1.0643,1.06405,1.06425,63000000.0
2008-09-17 12:30:00,1.06425,1.06425,1.0639,1.0639,56200000.0
2008-09-17 12:31:00,1.0639,1.06405,1.06375,1.06375,42700000.0
2008-09-17 12:32:00,1.06375,1.06375,1.06365,1.06365,17600000.0
2008-09-17 12:33:00,1.06365,1.064,1.06345,1.0639,50200000.0
2008-09-17 12:34:00,1.0639,1.0639,1.06335,1.06365,29200000.0
2008-09-17 12:35:00,1.0636,1.06385,1.0636,1.06375,18000000.0
2008-09-17 12:36:00,1.06375,1.0638,1.0636,1.06365,12000000.0
2008-09-17 12:37:00,1.0637,1.0637,1.0636,1.0637,4000000.0
2008-09-17 12:38:00,1.0636,1.06385,1.0636,1.06385,12800000.0
2008-09-17 12:39:00,1.0638,1.0639,1.06355,1.0636,39800000.0
2008-09-17 12:40:00,1.06365,1.0638,1.0636,1.06365,18400000.0
2008-09-17 12:41:00,1.06365,1.06365,1.06345,1.0635,20200000.0
2008-09-17 12:42:00,1.0636,1.06365,1.0635,1.0635,22800000.0
2008-09-17 12:43:00,1.0635,1.06355,1.06345,1.0635,17500000.0
2008-09-17 12:44:00,1.06355,1.06355,1.0634,1.0634,11300000.0
2008-09-17 12:45:00,1.0635,1.0635,1.06335,1.06335,31100000.0
2008-09-17 12:46:00,1.0634,1.0637,1.0634,1.0636,104900000.0
2008-09-17 12:47:00,1.0636,1.0636,1.06315,1.06355,128700000.0
2008-09-17 12:48:00,1.0635,1.06405,1.0634,1.0637,33100000.0
2008-09-17 12:49:00,1.06375,1.0641,1.06375,1.064,155300000.0
2008-09-17 12:50:00,1.06405,1.0643,1.0636,1.06425,132600000.0
2008-09-17 12:51:00,1.0643,1.0648,1.0642,1.0647,204900001.0
2008-09-17 12:52:00,1.06475,1.065,1.0645,1.0649,168500000.0
2008-09-17 12:53:00,1.0648,1.065,1.06435,1.06435,240600000.0
2008-09-17 12:54:00,1.06435,1.06455,1.064,1.0644,100700000.0
2008-09-17 12:55:00,1.0644,1.0646,1.0644,1.0646,42800000.0
2008-09-17 12:56:00,1.0646,1.0659,1.0645,1.0655,169800000.0
2008-09-17 12:57:00,1.0655,1.0656,1.06505,1.0655,210200000.0
2008-09-17 12:58:00,1.0655,1.0655,1.06505,1.0655,433020000.0
2008-09-17 12:59:00,1.0655,1.0655,1.0655,1.0655,72000000.0
2008-09-17 13:00:00,1.0655,1.0655,1.06485,1.06505,347180000.0
2008-09-17 13:01:00,1.06505,1.06505,1.0648,1.0648,10000000.0
2008-09-17 13:02:00,1.06485,1.06505,1.0645,1.06455,104300000.0
2008-09-17 13:03:00,1.0646,1.06495,1.06455,1.06455,20000000.0
2008-09-17 13:04:00,1.0645,1.06475,1.0645,1.0646,29800001.0
2008-09-17 13:05:00,1.06455,1.0646,1.0641,1.0641,34300000.0
2008-09-17 13:06:00,1.0641,1.0641,1.064,1.064,9800000.0
2008-09-17 13:07:00,1.064,1.06435,1.064,1.06425,53900000.0
2008-09-17 13:08:00,1.0642,1.06425,1.0642,1.0642,105800000.0
2008-09-17 13:09:00,1.0642,1.0643,1.06415,1.0643,35200000.0
2008-09-17 13:10:00,1.06425,1.06425,1.0642,1.06425,24500000.0
2008-09-17 13:11:00,1.06425,1.06425,1.0639,1.064,38500000.0
2008-09-17 13:12:00,1.064,1.0641,1.06385,1.0641,14000000.0
2008-09-17 13:13:00,1.0642,1.06475,1.06405,1.06425,43800000.0
2008-09-17 13:14:00,1.0642,1.06425,1.0642,1.06425,5000000.0
2008-09-17 13:15:00,1.06425,1.06425,1.06405,1.06405,13000000.0
2008-09-17 13:16:00,1.06405,1.06425,1.06395,1.0641,38900000.0
2008-09-17 13:17:00,1.06385,1.0639,1.06365,1.0638,128500000.0
2008-09-17 13:18:00,1.0638,1.0638,1.0635,1.0635,80300000.0
2008-09-17 13:19:00,1.0635,1.0638,1.0634,1.06355,85000000.0
2008-09-17 13:20:00,1.06355,1.06385,1.06355,1.0637,71600000.0
2008-09-17 13:21:00,1.0638,1.06405,1.0638,1.06405,31500000.0
2008-09-17 13:22:00,1.0641,1.06415,1.0641,1.06415,2000000.0
2008-09-17 13:23:00,1.0641,1.0641,1.064,1.0641,20400000.0
2008-09-17 13:24:00,1.06405,1.06435,1.06405,1.0643,41100000.0
2008-09-17 13:25:00,1.0643,1.06445,1.0642,1.06445,111799998.0
2008-09-17 13:26:00,1.0645,1.0645,1.06415,1.0644,123300000.0
2008-09-17 13:27:00,1.06435,1.0645,1.0642,1.0645,36100000.0
2008-09-17 13:28:00,1.06455,1.0646,1.0645,1.0645,75800000.0
2008-09-17 13:29:00,1.0645,1.06515,1.0645,1.06515,33100000.0
2008-09-17 13:30:00,1.0653,1.0654,1.0651,1.0653,90700000.0
2008-09-17 13:31:00,1.06535,1.06615,1.06535,1.0659,125900000.0
2008-09-17 13:32:00,1.06585,1.06685,1.06575,1.0663,254299999.0
2008-09-17 13:33:00,1.0663,1.0668,1.06625,1.0665,110400000.0
2008-09-17 13:34:00,1.0665,1.0665,1.0661,1.06625,126399999.0
2008-09-17 13:35:00,1.06625,1.0664,1.0662,1.0664,39300000.0
2008-09-17 13:36:00,1.06645,1.06645,1.066,1.0661,58500000.0
2008-09-17 13:37:00,1.066,1.0664,1.0658,1.06635,76200000.0
2008-09-17 13:38:00,1.06625,1.067,1.06625,1.06695,51100000.0
2008-09-17 13:39:00,1.0669,1.0674,1.06655,1.0671,268600000.0
2008-09-17 13:40:00,1.06705,1.06725,1.0667,1.0671,108200000.0
2008-09-17 13:41:00,1.0671,1.0671,1.0668,1.0671,33800000.0
2008-09-17 13:42:00,1.0671,1.0671,1.0671,1.0671,12000000.0
2008-09-17 13:43:00,1.0671,1.0672,1.06705,1.0672,88200001.0
2008-09-17 13:44:00,1.0672,1.06725,1.06705,1.06715,20000000.0
2008-09-17 13:45:00,1.06715,1.06725,1.0671,1.0671,30800000.0
2008-09-17 13:46:00,1.0671,1.06745,1.067,1.06725,240599996.0
2008-09-17 13:47:00,1.0673,1.0677,1.0671,1.06715,128100000.0
2008-09-17 13:48:00,1.0675,1.0675,1.06685,1.06725,76600000.0
2008-09-17 13:49:00,1.0672,1.0672,1.06685,1.0669,173300000.0
2008-09-17 13:50:00,1.0667,1.0667,1.0665,1.06655,69600000.0
2008-09-17 13:51:00,1.0666,1.0673,1.0665,1.0665,188000000.0
2008-09-17 13:52:00,1.0664,1.0664,1.06575,1.0658,114500000.0
2008-09-17 13:53:00,1.06575,1.0663,1.0654,1.0657,141500000.0
2008-09-17 13:54:00,1.06565,1.0663,1.06565,1.0663,61000000.0
2008-09-17 13:55:00,1.0663,1.0665,1.0663,1.0663,37800000.0
2008-09-17 13:56:00,1.0663,1.0665,1.06625,1.06635,58900000.0
2008-09-17 13:57:00,1.06635,1.06635,1.0661,1.06615,55600000.0
2008-09-17 13:58:00,1.06615,1.0662,1.06595,1.06595,36500000.0
2008-09-17 13:59:00,1.066,1.0661,1.0655,1.0661,120500000.0
2008-09-17 14:00:00,1.0662,1.0663,1.0661,1.0662,57200000.0
2008-09-17 14:01:00,1.0662,1.0663,1.0658,1.06615,41100000.0
2008-09-17 14:02:00,1.0661,1.0661,1.06575,1.0658,31000000.0
2008-09-17 14:03:00,1.06585,1.0659,1.06585,1.06585,6000000.0
2008-09-17 14:04:00,1.0658,1.0658,1.0656,1.0656,88500000.0
2008-09-17 14:05:00,1.0656,1.0656,1.06495,1.0655,117700000.0
2008-09-17 14:06:00,1.0654,1.0656,1.06525,1.0653,268099999.0
2008-09-17 14:07:00,1.06535,1.0655,1.0653,1.0655,43500000.0
2008-09-17 14:08:00,1.06555,1.066,1.0655,1.066,43700000.0
2008-09-17 14:09:00,1.0659,1.066,1.0657,1.0658,54600000.0
2008-09-17 14:10:00,1.0658,1.0659,1.0658,1.0658,21500000.0
2008-09-17 14:11:00,1.0658,1.0659,1.0658,1.0659,8600000.0
2008-09-17 14:12:00,1.0658,1.0666,1.06575,1.0666,87500000.0
2008-09-17 14:13:00,1.0665,1.0668,1.0664,1.0664,32000000.0
2008-09-17 14:14:00,1.0664,1.0665,1.0664,1.0665,75100000.0
2008-09-17 14:15:00,1.0665,1.06655,1.0664,1.06645,88500000.0
2008-09-17 14:16:00,1.06645,1.06685,1.0664,1.0667,90500000.0
2008-09-17 14:17:00,1.0666,1.06715,1.0666,1.06715,106900000.0
2008-09-17 14:18:00,1.0671,1.06755,1.0671,1.06755,163800000.0
2008-09-17 14:19:00,1.06755,1.06795,1.0675,1.0675,95700000.0
2008-09-17 14:20:00,1.0675,1.06775,1.0673,1.0677,116000000.0
2008-09-17 14:21:00,1.0677,1.0678,1.0676,1.0676,200700000.0
2008-09-17 14:22:00,1.0676,1.0677,1.0676,1.0677,216800000.0
2008-09-17 14:23:00,1.06775,1.068,1.06775,1.0679,172500000.0
2008-09-17 14:24:00,1.06785,1.0679,1.0664,1.06755,136900000.0
2008-09-17 14:25:00,1.06755,1.0676,1.06715,1.0675,96700000.0
2008-09-17 14:26:00,1.0675,1.06815,1.0675,1.0679,74100000.0
2008-09-17 14:27:00,1.0679,1.0679,1.0677,1.0677,610899998.0
2008-09-17 14:28:00,1.0677,1.0677,1.0676,1.0676,197799996.0
2008-09-17 14:29:00,1.0676,1.0676,1.0672,1.0676,17200000.0
2008-09-17 14:30:00,1.0677,1.0679,1.06755,1.0676,51700000.0
2008-09-17 14:31:00,1.06765,1.0677,1.0676,1.0676,23900000.0
2008-09-17 14:32:00,1.0676,1.0677,1.0674,1.06765,61000000.0
2008-09-17 14:33:00,1.06765,1.06785,1.0676,1.0676,83100000.0
2008-09-17 14:34:00,1.0676,1.06785,1.0676,1.0677,33700000.0
2008-09-17 14:35:00,1.06745,1.068,1.0674,1.0676,84700000.0
2008-09-17 14:36:00,1.0675,1.0681,1.06725,1.0678,138600000.0
2008-09-17 14:37:00,1.06785,1.068,1.0672,1.0675,145600000.0
2008-09-17 14:38:00,1.0675,1.06775,1.0675,1.06775,106300000.0
2008-09-17 14:39:00,1.0677,1.0678,1.06715,1.06745,114400000.0
2008-09-17 14:40:00,1.0675,1.0683,1.0675,1.06825,77600000.0
2008-09-17 14:41:00,1.06825,1.0683,1.0682,1.06825,60000000.0
2008-09-17 14:42:00,1.06825,1.0689,1.0682,1.0685,285500001.0
2008-09-17 14:43:00,1.0685,1.0685,1.0676,1.06805,219700000.0
2008-09-17 14:44:00,1.06805,1.0682,1.06785,1.0679,131800000.0
2008-09-17 14:45:00,1.0679,1.068,1.06765,1.068,71600000.0
2008-09-17 14:46:00,1.068,1.0682,1.068,1.0681,31000000.0
2008-09-17 14:47:00,1.0681,1.0682,1.0678,1.0679,143700000.0
2008-09-17 14:48:00,1.0679,1.068,1.06785,1.0679,73200000.0
2008-09-17 14:49:00,1.0679,1.06795,1.0678,1.06795,32800000.0
2008-09-17 14:50:00,1.06795,1.068,1.06785,1.06785,41300000.0
2008-09-17 14:51:00,1.06785,1.0687,1.06785,1.0687,102100000.0
2008-09-17 14:52:00,1.0687,1.0687,1.06815,1.0683,100000000.0
2008-09-17 14:53:00,1.0683,1.0683,1.06795,1.0682,27400000.0
2008-09-17 14:54:00,1.0681,1.0681,1.068,1.068,42000000.0
2008-09-17 14:55:00,1.068,1.068,1.0678,1.068,40400000.0
2008-09-17 14:56:00,1.068,1.068,1.068,1.068,5800000.0
2008-09-17 14:57:00,1.068,1.06815,1.068,1.0681,42300000.0
2008-09-17 14:58:00,1.0681,1.0682,1.0679,1.0679,48500000.0
2008-09-17 14:59:00,1.068,1.0684,1.068,1.0684,45300000.0
2008-09-17 15:00:00,1.0684,1.0689,1.0684,1.0685,124400000.0
2008-09-17 15:01:00,1.0685,1.0689,1.0685,1.0689,40100000.0
2008-09-17 15:02:00,1.0689,1.0692,1.06855,1.06915,145600000.0
2008-09-17 15:03:00,1.06915,1.06915,1.0686,1.0689,86000000.0
2008-09-17 15:04:00,1.069,1.0691,1.0688,1.0691,78700000.0
2008-09-17 15:05:00,1.0689,1.0693,1.0688,1.0693,174300000.0
2008-09-17 15:06:00,1.0693,1.0694,1.06895,1.0693,156800000.0
2008-09-17 15:07:00,1.0693,1.06945,1.0692,1.0694,107800000.0
2008-09-17 15:08:00,1.06945,1.06975,1.0694,1.0695,167200000.0
2008-09-17 15:09:00,1.0695,1.0697,1.0695,1.0697,51800000.0
2008-09-17 15:10:00,1.0696,1.0698,1.0694,1.0694,159900000.0
2008-09-17 15:11:00,1.0694,1.0694,1.0694,1.0694,22800000.0
2008-09-17 15:12:00,1.0694,1.0696,1.0693,1.0693,45200000.0
2008-09-17 15:13:00,1.0693,1.06945,1.0692,1.0693,49300000.0
2008-09-17 15:14:00,1.0693,1.0694,1.0689,1.0689,72900000.0
2008-09-17 15:15:00,1.0689,1.0692,1.0689,1.069,102800000.0
2008-09-17 15:16:00,1.069,1.0698,1.069,1.0696,187100000.0
2008-09-17 15:17:00,1.0697,1.0703,1.0697,1.0702,206900000.0
2008-09-17 15:18:00,1.0702,1.071,1.0702,1.0707,234200000.0
2008-09-17 15:19:00,1.0707,1.0709,1.0706,1.0708,155200000.0
2008-09-17 15:20:00,1.0709,1.07155,1.0709,1.0713,168000000.0
2008-09-17 15:21:00,1.07135,1.07155,1.07115,1.0714,373999999.0
2008-09-17 15:22:00,1.0714,1.0718,1.0714,1.0718,113200000.0
2008-09-17 15:23:00,1.07195,1.0725,1.07195,1.0721,117300000.0
2008-09-17 15:24:00,1.0721,1.0722,1.0717,1.0717,180700000.0
2008-09-17 15:25:00,1.0717,1.07225,1.0717,1.07205,274100000.0
2008-09-17 15:26:00,1.0721,1.07225,1.0721,1.0721,833000020.0
2008-09-17 15:27:00,1.072,1.07205,1.0712,1.07155,229300000.0
2008-09-17 15:28:00,1.0715,1.0719,1.0715,1.07175,103600000.0
2008-09-17 15:29:00,1.0718,1.0731,1.0718,1.07295,195100000.0
2008-09-17 15:30:00,1.07295,1.0738,1.07285,1.0736,236500000.0
2008-09-17 15:31:00,1.0736,1.0741,1.07355,1.0737,145600000.0
2008-09-17 15:32:00,1.0737,1.0739,1.07325,1.0733,222600000.0
2008-09-17 15:33:00,1.0733,1.0737,1.0733,1.0737,199700000.0
2008-09-17 15:34:00,1.0737,1.0748,1.0737,1.0747,141400000.0
2008-09-17 15:35:00,1.0746,1.075,1.07455,1.07465,202500000.0
2008-09-17 15:36:00,1.0746,1.0746,1.0738,1.07385,217300000.0
2008-09-17 15:37:00,1.07385,1.0739,1.07285,1.0729,216900000.0
2008-09-17 15:38:00,1.0729,1.07305,1.0726,1.0727,243400000.0
2008-09-17 15:39:00,1.0727,1.0727,1.0721,1.0725,158800000.0
2008-09-17 15:40:00,1.0725,1.0731,1.0725,1.073,317600000.0
2008-09-17 15:41:00,1.073,1.0732,1.07245,1.0725,147300000.0
2008-09-17 15:42:00,1.0725,1.0726,1.07195,1.0723,221000000.0
2008-09-17 15:43:00,1.0723,1.0729,1.07225,1.0728,200100000.0
2008-09-17 15:44:00,1.0729,1.07325,1.07245,1.0732,190200000.0
2008-09-17 15:45:00,1.0731,1.0738,1.07305,1.0737,152500000.0
2008-09-17 15:46:00,1.0737,1.0738,1.07335,1.0736,204900000.0
2008-09-17 15:47:00,1.0737,1.0745,1.0737,1.0744,197300000.0
2008-09-17 15:48:00,1.0743,1.0744,1.074,1.074,144900000.0
2008-09-17 15:49:00,1.074,1.0741,1.07395,1.074,89900000.0
2008-09-17 15:50:00,1.074,1.07435,1.0737,1.0737,237400000.0
2008-09-17 15:51:00,1.0737,1.0739,1.0737,1.0739,158400000.0
2008-09-17 15:52:00,1.074,1.074,1.0737,1.0739,162500000.0
2008-09-17 15:53:00,1.07395,1.07415,1.0738,1.0738,105900000.0
2008-09-17 15:54:00,1.0738,1.0739,1.0738,1.0738,92000000.0
2008-09-17 15:55:00,1.0738,1.0739,1.0738,1.0738,115700000.0
2008-09-17 15:56:00,1.0738,1.07425,1.0738,1.0741,75200000.0
2008-09-17 15:57:00,1.0741,1.07465,1.0741,1.0746,68700000.0
2008-09-17 15:58:00,1.0745,1.0745,1.0739,1.074,216700000.0
2008-09-17 15:59:00,1.0739,1.0745,1.0739,1.0742,190500000.0
2008-09-17 16:00:00,1.0742,1.0744,1.074,1.07405,282900000.0
2008-09-17 16:01:00,1.0741,1.0745,1.07405,1.0745,225600000.0
2008-09-17 16:02:00,1.0745,1.07455,1.0743,1.0743,199100000.0
2008-09-17 16:03:00,1.0743,1.0743,1.0738,1.0739,256000000.0
2008-09-17 16:04:00,1.07395,1.0742,1.0738,1.074,298000000.0
2008-09-17 16:05:00,1.0739,1.0739,1.0734,1.0735,109700000.0
2008-09-17 16:06:00,1.0735,1.0742,1.0735,1.0742,195400000.0
2008-09-17 16:07:00,1.0742,1.0748,1.07385,1.07395,200900000.0
2008-09-17 16:08:00,1.074,1.074,1.0734,1.0738,180000000.0
2008-09-17 16:09:00,1.0738,1.0749,1.0738,1.0747,288800000.0
2008-09-17 16:10:00,1.0748,1.0749,1.0748,1.0748,240500000.0
2008-09-17 16:11:00,1.0749,1.07605,1.07455,1.07605,326100000.0
2008-09-17 16:12:00,1.07615,1.07645,1.0758,1.0762,327100000.0
2008-09-17 16:13:00,1.0762,1.07665,1.0762,1.0766,199500000.0
2008-09-17 16:14:00,1.0766,1.0772,1.0766,1.07695,402000000.0
2008-09-17 16:15:00,1.0769,1.077,1.07665,1.0769,253700000.0
2008-09-17 16:16:00,1.0769,1.0774,1.0766,1.0773,400300000.0
2008-09-17 16:17:00,1.0773,1.0777,1.0773,1.0774,139100000.0
2008-09-17 16:18:00,1.0774,1.0774,1.0766,1.07685,200700000.0
2008-09-17 16:19:00,1.07685,1.07735,1.07675,1.0769,472900000.0
2008-09-17 16:20:00,1.0769,1.0769,1.076,1.0766,147500000.0
2008-09-17 16:21:00,1.0765,1.0767,1.0762,1.0764,194500000.0
2008-09-17 16:22:00,1.0764,1.0769,1.07625,1.0769,155400000.0
2008-09-17 16:23:00,1.0769,1.0776,1.0769,1.0775,204900000.0
2008-09-17 16:24:00,1.07765,1.0777,1.0775,1.0775,92600000.0
2008-09-17 16:25:00,1.0775,1.0776,1.077,1.0775,52300000.0
2008-09-17 16:26:00,1.0775,1.07775,1.0775,1.0776,153000000.0
2008-09-17 16:27:00,1.0776,1.0777,1.0773,1.0777,269900000.0
2008-09-17 16:28:00,1.0777,1.0779,1.0772,1.07775,182200000.0
2008-09-17 16:29:00,1.0777,1.078,1.0775,1.0777,145000000.0
2008-09-17 16:30:00,1.0777,1.07815,1.0777,1.0781,176900000.0
2008-09-17 16:31:00,1.0781,1.0781,1.0767,1.0767,244500000.0
2008-09-17 16:32:00,1.07675,1.07685,1.07555,1.0756,163100000.0
2008-09-17 16:33:00,1.0756,1.0762,1.0756,1.07575,72100000.0
2008-09-17 16:34:00,1.0758,1.07595,1.0758,1.07585,75800000.0
2008-09-17 16:35:00,1.0758,1.0758,1.07555,1.07565,100200000.0
2008-09-17 16:36:00,1.0757,1.0765,1.0757,1.07615,409200000.0
2008-09-17 16:37:00,1.0762,1.0765,1.07575,1.07585,175000000.0
2008-09-17 16:38:00,1.076,1.07615,1.07565,1.07575,111700000.0
2008-09-17 16:39:00,1.07575,1.0758,1.07505,1.0755,97400000.0
2008-09-17 16:40:00,1.0755,1.0757,1.0755,1.0757,44900000.0
2008-09-17 16:41:00,1.0757,1.0762,1.0757,1.0759,152900000.0
2008-09-17 16:42:00,1.0759,1.0759,1.0759,1.0759,63400000.0
2008-09-17 16:43:00,1.0759,1.0762,1.0759,1.076,166800000.0
2008-09-17 16:44:00,1.076,1.0762,1.07585,1.07595,108000000.0
2008-09-17 16:45:00,1.0759,1.0766,1.0759,1.0765,159700000.0
2008-09-17 16:46:00,1.0765,1.07665,1.07635,1.07645,97600000.0
2008-09-17 16:47:00,1.07645,1.07645,1.076,1.076,75600000.0
2008-09-17 16:48:00,1.076,1.076,1.07595,1.07595,18100000.0
2008-09-17 16:49:00,1.076,1.07605,1.07545,1.07585,244800000.0
2008-09-17 16:50:00,1.0759,1.0761,1.0758,1.07595,135000000.0
2008-09-17 16:51:00,1.076,1.0762,1.0759,1.0762,81200000.0
2008-09-17 16:52:00,1.0762,1.0762,1.07575,1.076,110200000.0
2008-09-17 16:53:00,1.076,1.0761,1.0759,1.0761,48700000.0
2008-09-17 16:54:00,1.0761,1.0762,1.0761,1.0761,65600000.0
2008-09-17 16:55:00,1.0761,1.0766,1.0761,1.07635,88100000.0
2008-09-17 16:56:00,1.07645,1.0767,1.0763,1.0765,28800000.0
2008-09-17 16:57:00,1.0764,1.07665,1.0763,1.07665,88500000.0
2008-09-17 16:58:00,1.0767,1.07705,1.0767,1.0769,62600000.0
2008-09-17 16:59:00,1.07695,1.077,1.0765,1.0765,150500000.0
2008-09-17 17:00:00,1.0765,1.0765,1.0758,1.0762,143000000.0
2008-09-17 17:01:00,1.0762,1.0762,1.0761,1.0761,38000000.0
2008-09-17 17:02:00,1.0761,1.0761,1.0753,1.0753,52000000.0
2008-09-17 17:03:00,1.0753,1.07545,1.0748,1.0752,152000000.0
2008-09-17 17:04:00,1.0752,1.07545,1.0752,1.0754,88800000.0
2008-09-17 17:05:00,1.0754,1.0754,1.075,1.0751,73500000.0
2008-09-17 17:06:00,1.0751,1.0751,1.0748,1.075,105200000.0
2008-09-17 17:07:00,1.07505,1.0753,1.075,1.0753,59500000.0
2008-09-17 17:08:00,1.0753,1.0757,1.0753,1.0757,55300000.0
2008-09-17 17:09:00,1.0758,1.0759,1.07555,1.0759,78900000.0
2008-09-17 17:10:00,1.076,1.076,1.0759,1.0759,39000000.0
2008-09-17 17:11:00,1.0759,1.0762,1.07585,1.07595,42400000.0
2008-09-17 17:12:00,1.076,1.0762,1.0759,1.0762,98000000.0
2008-09-17 17:13:00,1.076,1.0763,1.07595,1.0762,58000000.0
2008-09-17 17:14:00,1.0762,1.0762,1.0756,1.07585,60500000.0
2008-09-17 17:15:00,1.0758,1.0763,1.07575,1.0761,158200000.0
2008-09-17 17:16:00,1.07565,1.07577,1.07542,1.07542,54700000.0
2008-09-17 17:17:00,1.0761,1.0763,1.076,1.0762,74500000.0
2008-09-17 17:18:00,1.07635,1.0764,1.07605,1.0761,109800000.0
2008-09-17 17:19:00,1.0761,1.07625,1.0761,1.07625,67000000.0
2008-09-17 17:20:00,1.07625,1.0767,1.07625,1.0766,55000000.0
2008-09-17 17:21:00,1.0766,1.0772,1.0765,1.077,88200000.0
2008-09-17 17:22:00,1.07705,1.0771,1.077,1.0771,9700000.0
2008-09-17 17:23:00,1.0771,1.0772,1.077,1.0771,43200000.0
2008-09-17 17:24:00,1.0771,1.07725,1.07705,1.0771,88800000.0
2008-09-17 17:25:00,1.0771,1.0773,1.077,1.0772,153200000.0
2008-09-17 17:26:00,1.0772,1.0774,1.0772,1.0773,106200000.0
2008-09-17 17:27:00,1.0773,1.0774,1.0773,1.0773,131200000.0
2008-09-17 17:28:00,1.07735,1.0776,1.07735,1.0776,69700000.0
2008-09-17 17:29:00,1.0776,1.0778,1.07755,1.0777,54400000.0
2008-09-17 17:30:00,1.0777,1.0777,1.0775,1.0777,37800000.0
2008-09-17 17:31:00,1.0777,1.0777,1.0776,1.0776,58800000.0
2008-09-17 17:32:00,1.0775,1.07755,1.0774,1.07745,40400000.0
2008-09-17 17:33:00,1.07745,1.07745,1.077,1.0772,39700000.0
2008-09-17 17:34:00,1.0773,1.07765,1.0773,1.0776,113200000.0
2008-09-17 17:35:00,1.0776,1.0778,1.0776,1.0776,115700000.0
2008-09-17 17:36:00,1.07765,1.0778,1.0776,1.0776,31200000.0
2008-09-17 17:37:00,1.07755,1.0776,1.0772,1.0775,90100000.0
2008-09-17 17:38:00,1.0775,1.0776,1.07725,1.0773,105000000.0
2008-09-17 17:39:00,1.0773,1.0773,1.07665,1.0772,138200000.0
2008-09-17 17:40:00,1.0772,1.07745,1.077,1.0774,101700000.0
2008-09-17 17:41:00,1.0774,1.0777,1.0774,1.07745,57700000.0
2008-09-17 17:42:00,1.07745,1.0775,1.07635,1.0766,89600000.0
2008-09-17 17:43:00,1.0765,1.0773,1.0765,1.0769,109600000.0
2008-09-17 17:44:00,1.0769,1.0769,1.0768,1.07685,29200000.0
2008-09-17 17:45:00,1.0768,1.0769,1.0767,1.0767,64300000.0
2008-09-17 17:46:00,1.07665,1.077,1.07665,1.07685,46100000.0
2008-09-17 17:47:00,1.0768,1.0769,1.07605,1.07635,115900000.0
2008-09-17 17:48:00,1.0763,1.07755,1.07625,1.07755,84400000.0
2008-09-17 17:49:00,1.0775,1.0782,1.0775,1.078,147200000.0
2008-09-17 17:50:00,1.07805,1.0788,1.078,1.0787,114800000.0
2008-09-17 17:51:00,1.0787,1.07905,1.07855,1.0786,164900000.0
2008-09-17 17:52:00,1.0787,1.0788,1.0787,1.0787,55800000.0
2008-09-17 17:53:00,1.0787,1.079,1.0787,1.0789,78300000.0
2008-09-17 17:54:00,1.0789,1.079,1.0786,1.0789,173900000.0
2008-09-17 17:55:00,1.0789,1.0791,1.0787,1.07905,59700000.0
2008-09-17 17:56:00,1.07905,1.0792,1.07875,1.0791,54900000.0
2008-09-17 17:57:00,1.0791,1.0791,1.07845,1.07845,46000000.0
2008-09-17 17:58:00,1.0786,1.0791,1.07855,1.0789,59100000.0
2008-09-17 17:59:00,1.0789,1.0789,1.0778,1.0779,88000000.0
2008-09-17 18:00:00,1.07785,1.0783,1.07785,1.0783,77200000.0
2008-09-17 18:01:00,1.0783,1.0788,1.0783,1.0788,95400000.0
2008-09-17 18:02:00,1.0788,1.07905,1.0787,1.079,60400000.0
2008-09-17 18:03:00,1.079,1.0792,1.0788,1.07885,172400000.0
2008-09-17 18:04:00,1.07885,1.0792,1.0784,1.0789,61300000.0
2008-09-17 18:05:00,1.07895,1.0792,1.07875,1.07875,74100000.0
2008-09-17 18:06:00,1.0788,1.0795,1.07825,1.0793,130400000.0
2008-09-17 18:07:00,1.0793,1.0798,1.0792,1.0798,67800000.0
2008-09-17 18:08:00,1.0798,1.0804,1.0796,1.0802,105100000.0
2008-09-17 18:09:00,1.0802,1.0803,1.0799,1.07995,163000000.0
2008-09-17 18:10:00,1.08,1.0804,1.07985,1.0804,68800000.0
2008-09-17 18:11:00,1.0804,1.0807,1.08015,1.0807,255600000.0
2008-09-17 18:12:00,1.08065,1.0808,1.0803,1.08045,218700000.0
2008-09-17 18:13:00,1.08045,1.08045,1.08,1.0802,173900000.0
2008-09-17 18:14:00,1.08015,1.0802,1.07945,1.0798,154400000.0
2008-09-17 18:15:00,1.0797,1.0801,1.0788,1.0788,232800000.0
2008-09-17 18:16:00,1.07885,1.07915,1.07845,1.079,163900000.0
2008-09-17 18:17:00,1.07905,1.07915,1.0785,1.07855,93700000.0
2008-09-17 18:18:00,1.07865,1.07905,1.0786,1.079,33700000.0
2008-09-17 18:19:00,1.0791,1.0792,1.0789,1.07895,79500000.0
2008-09-17 18:20:00,1.0789,1.0789,1.07835,1.07835,59400000.0
2008-09-17 18:21:00,1.07835,1.07845,1.0777,1.07775,178000000.0
2008-09-17 18:22:00,1.07775,1.078,1.07765,1.0777,63000000.0
2008-09-17 18:23:00,1.0777,1.0783,1.07765,1.0782,80200000.0
2008-09-17 18:24:00,1.07815,1.0782,1.07755,1.0778,72600000.0
2008-09-17 18:25:00,1.0778,1.07815,1.07755,1.0781,144300000.0
2008-09-17 18:26:00,1.0781,1.0781,1.07775,1.078,68700000.0
2008-09-17 18:27:00,1.078,1.0781,1.0777,1.07775,83800000.0
2008-09-17 18:28:00,1.07785,1.07815,1.07785,1.07795,61200000.0
2008-09-17 18:29:00,1.07795,1.078,1.0777,1.078,44500000.0
2008-09-17 18:30:00,1.07805,1.07835,1.078,1.0783,116000000.0
2008-09-17 18:31:00,1.07815,1.0784,1.0779,1.07805,70300000.0
2008-09-17 18:32:00,1.0781,1.0786,1.07805,1.0785,46500000.0
2008-09-17 18:33:00,1.07845,1.07845,1.07835,1.0784,18000000.0
2008-09-17 18:34:00,1.07845,1.07855,1.07825,1.07825,46400000.0
2008-09-17 18:35:00,1.0782,1.0782,1.078,1.0782,37100000.0
2008-09-17 18:36:00,1.0782,1.0783,1.07795,1.078,45000000.0
2008-09-17 18:37:00,1.0779,1.07795,1.0779,1.0779,245800005.0
2008-09-17 18:38:00,1.0779,1.07835,1.0779,1.07815,154700002.0
2008-09-17 18:39:00,1.0782,1.0786,1.07795,1.0781,83100000.0
2008-09-17 18:40:00,1.078,1.078,1.0778,1.0778,36500000.0
2008-09-17 18:41:00,1.07785,1.07785,1.07705,1.0771,82700000.0
2008-09-17 18:42:00,1.0771,1.07735,1.07695,1.07715,45200000.0
2008-09-17 18:43:00,1.07725,1.0773,1.077,1.07705,68600000.0
2008-09-17 18:44:00,1.0771,1.0771,1.07675,1.0768,189100000.0
2008-09-17 18:45:00,1.07685,1.0771,1.07615,1.07655,81600000.0
2008-09-17 18:46:00,1.07655,1.0768,1.07615,1.0762,107100000.0
2008-09-17 18:47:00,1.07625,1.0763,1.07625,1.0763,117200000.0
2008-09-17 18:48:00,1.0763,1.0763,1.0762,1.0763,71500000.0
2008-09-17 18:49:00,1.0763,1.0763,1.0763,1.0763,36600000.0
2008-09-17 18:50:00,1.0763,1.0766,1.0763,1.0765,74400000.0
2008-09-17 18:51:00,1.0765,1.0767,1.07635,1.0765,52400000.0
2008-09-17 18:52:00,1.07655,1.0767,1.0765,1.07655,88600000.0
2008-09-17 18:53:00,1.0765,1.0765,1.0762,1.07635,39200000.0
2008-09-17 18:54:00,1.0764,1.07645,1.07615,1.07615,36000000.0
2008-09-17 18:55:00,1.0762,1.0763,1.07615,1.0762,17800000.0
2008-09-17 18:56:00,1.07625,1.0764,1.07625,1.07635,27000000.0
2008-09-17 18:57:00,1.0764,1.0768,1.0764,1.0767,33400000.0
2008-09-17 18:58:00,1.0768,1.0768,1.07625,1.0765,57100000.0
2008-09-17 18:59:00,1.0764,1.0768,1.0762,1.0768,80900000.0
2008-09-17 19:00:00,1.0768,1.0768,1.07655,1.07655,37000000.0
2008-09-17 19:01:00,1.0767,1.07715,1.07655,1.07705,44300000.0
2008-09-17 19:02:00,1.07705,1.07705,1.0768,1.07705,49300000.0
2008-09-17 19:03:00,1.077,1.077,1.07685,1.07685,13200000.0
2008-09-17 19:04:00,1.07685,1.0769,1.0764,1.0767,27800000.0
2008-09-17 19:05:00,1.07665,1.07665,1.0765,1.07655,24300000.0
2008-09-17 19:06:00,1.0765,1.0767,1.0765,1.07665,33300000.0
2008-09-17 19:07:00,1.0766,1.0767,1.0761,1.0762,83500000.0
2008-09-17 19:08:00,1.0762,1.07665,1.0762,1.0765,58600000.0
2008-09-17 19:09:00,1.0765,1.0765,1.0764,1.0765,30100000.0
2008-09-17 19:10:00,1.0765,1.0766,1.0764,1.0765,27200000.0
2008-09-17 19:11:00,1.0764,1.0764,1.07595,1.0762,288999999.0
2008-09-17 19:12:00,1.07625,1.0763,1.0762,1.0762,9500000.0
2008-09-17 19:13:00,1.0762,1.0762,1.0761,1.0762,9700000.0
2008-09-17 19:14:00,1.0762,1.07685,1.0761,1.07685,95000000.0
2008-09-17 19:15:00,1.0768,1.0768,1.0766,1.0766,20100000.0
2008-09-17 19:16:00,1.0766,1.0766,1.076,1.0763,50500000.0
2008-09-17 19:17:00,1.0763,1.0764,1.07605,1.07615,70100000.0
2008-09-17 19:18:00,1.0762,1.0762,1.07595,1.076,27800000.0
2008-09-17 19:19:00,1.07595,1.076,1.0755,1.0757,63800000.0
2008-09-17 19:20:00,1.07565,1.07585,1.07545,1.0758,28200000.0
2008-09-17 19:21:00,1.07575,1.0758,1.0755,1.0755,35400000.0
2008-09-17 19:22:00,1.07525,1.07545,1.07515,1.0754,46600000.0
2008-09-17 19:23:00,1.0754,1.0754,1.0751,1.0751,43600000.0
2008-09-17 19:24:00,1.0751,1.0751,1.075,1.07505,41200000.0
2008-09-17 19:25:00,1.075,1.0751,1.0744,1.0747,197200000.0
2008-09-17 19:26:00,1.0747,1.07475,1.0747,1.07475,174600000.0
2008-09-17 19:27:00,1.0749,1.0749,1.0744,1.07445,101300000.0
2008-09-17 19:28:00,1.0744,1.07445,1.0743,1.0743,60000000.0
2008-09-17 19:29:00,1.0743,1.075,1.0743,1.0749,74500000.0
2008-09-17 19:30:00,1.0749,1.0749,1.0746,1.0747,217400000.0
2008-09-17 19:31:00,1.0747,1.0747,1.0744,1.0744,231600000.0
2008-09-17 19:32:00,1.0747,1.0747,1.07415,1.0743,164900000.0
2008-09-17 19:33:00,1.0741,1.07415,1.0739,1.0739,42800000.0
2008-09-17 19:34:00,1.07385,1.07395,1.07245,1.0731,107200000.0
2008-09-17 19:35:00,1.0731,1.0734,1.0731,1.0734,117300000.0
2008-09-17 19:36:00,1.07335,1.0739,1.0731,1.0738,134400000.0
2008-09-17 19:37:00,1.0738,1.074,1.0738,1.0738,84800000.0
2008-09-17 19:38:00,1.0738,1.07385,1.0733,1.0733,185700000.0
2008-09-17 19:39:00,1.0732,1.0732,1.0726,1.073,32200000.0
2008-09-17 19:40:00,1.073,1.073,1.07235,1.0728,102700000.0
2008-09-17 19:41:00,1.0728,1.0728,1.07215,1.0724,76500000.0
2008-09-17 19:42:00,1.07255,1.0729,1.07245,1.07285,171200000.0
2008-09-17 19:43:00,1.07285,1.07325,1.07285,1.07295,69600000.0
2008-09-17 19:44:00,1.0731,1.07365,1.07305,1.07355,87900000.0
2008-09-17 19:45:00,1.07345,1.07385,1.07275,1.07345,361560000.0
2008-09-17 19:46:00,1.0736,1.0736,1.0729,1.0732,315100000.0
2008-09-17 19:47:00,1.0733,1.0733,1.07315,1.0732,14300000.0
2008-09-17 19:48:00,1.07325,1.0734,1.07325,1.07325,31600000.0
2008-09-17 19:49:00,1.0733,1.0735,1.0733,1.0734,73300000.0
2008-09-17 19:50:00,1.0734,1.0738,1.07335,1.0736,273200000.0
2008-09-17 19:51:00,1.0737,1.0743,1.0737,1.07425,45000000.0
2008-09-17 19:52:00,1.0743,1.0743,1.07355,1.0738,41500000.0
2008-09-17 19:53:00,1.0738,1.0738,1.0732,1.0736,50600000.0
2008-09-17 19:54:00,1.0736,1.0736,1.0736,1.0736,20000000.0
2008-09-17 19:55:00,1.0736,1.0737,1.07335,1.07355,44600000.0
2008-09-17 19:56:00,1.0736,1.0736,1.07355,1.07355,8000000.0
2008-09-17 19:57:00,1.07355,1.0738,1.07345,1.0737,41500000.0
2008-09-17 19:58:00,1.07375,1.0738,1.0737,1.07375,39600000.0
2008-09-17 19:59:00,1.07375,1.0738,1.0732,1.0738,164400000.0
2008-09-17 20:00:00,1.0738,1.0738,1.0734,1.0736,66200000.0
2008-09-17 20:01:00,1.0736,1.0737,1.0735,1.0736,44000000.0
2008-09-17 20:02:00,1.0736,1.0736,1.07285,1.0731,119600000.0
2008-09-17 20:03:00,1.07315,1.0733,1.073,1.0732,78100000.0
2008-09-17 20:04:00,1.0731,1.07315,1.07225,1.07235,86500000.0
2008-09-17 20:05:00,1.0724,1.0728,1.07215,1.0726,79200000.0
2008-09-17 20:06:00,1.0726,1.07275,1.0723,1.07275,132200000.0
2008-09-17 20:07:00,1.07275,1.07305,1.0726,1.0727,40100000.0
2008-09-17 20:08:00,1.0727,1.0727,1.07265,1.0727,4000000.0
2008-09-17 20:09:00,1.0727,1.0727,1.07225,1.0725,214900000.0
2008-09-17 20:10:00,1.0726,1.07295,1.0725,1.0728,85000000.0
2008-09-17 20:11:00,1.0728,1.0728,1.07215,1.07235,112600000.0
2008-09-17 20:12:00,1.07235,1.07235,1.072,1.0723,78100000.0
2008-09-17 20:13:00,1.0723,1.0724,1.0723,1.0723,45800000.0
2008-09-17 20:14:00,1.0723,1.0725,1.07225,1.0723,36600000.0
2008-09-17 20:15:00,1.0723,1.07245,1.0723,1.07245,59400000.0
2008-09-17 20:16:00,1.0725,1.0728,1.0724,1.0727,79000000.0
2008-09-17 20:17:00,1.0728,1.0732,1.07275,1.0728,380200000.0
2008-09-17 20:18:00,1.0728,1.0728,1.0721,1.0725,185600000.0
2008-09-17 20:19:00,1.0725,1.0725,1.07125,1.0717,155500000.0
2008-09-17 20:20:00,1.07185,1.0721,1.07145,1.07145,138900000.0
2008-09-17 20:21:00,1.0715,1.0716,1.0712,1.0714,148800000.0
2008-09-17 20:22:00,1.0714,1.0715,1.07115,1.0714,386900000.0
2008-09-17 20:23:00,1.0715,1.0718,1.07125,1.0716,74000000.0
2008-09-17 20:24:00,1.0716,1.07195,1.07155,1.0716,131400000.0
2008-09-17 20:25:00,1.0716,1.0717,1.0716,1.0717,85400000.0
2008-09-17 20:26:00,1.07185,1.072,1.07165,1.07185,48300000.0
2008-09-17 20:27:00,1.07185,1.072,1.07145,1.072,101400000.0
2008-09-17 20:28:00,1.0717,1.072,1.07155,1.07165,11909000.0
2008-09-17 20:29:00,1.0716,1.0717,1.0714,1.0715,52200000.0
2008-09-17 20:30:00,1.0715,1.0715,1.07125,1.0713,22200000.0
2008-09-17 20:31:00,1.07125,1.0713,1.0711,1.0711,35300000.0
2008-09-17 20:32:00,1.0711,1.0711,1.07045,1.0706,91900000.0
2008-09-17 20:33:00,1.0703,1.07075,1.0703,1.07055,46800000.0
2008-09-17 20:34:00,1.07045,1.0708,1.0704,1.0705,35000000.0
2008-09-17 20:35:00,1.0705,1.0705,1.07,1.07,54000000.0
2008-09-17 20:36:00,1.07,1.0703,1.07,1.0701,83000000.0
2008-09-17 20:37:00,1.0701,1.0701,1.0698,1.06985,40000000.0
2008-09-17 20:38:00,1.0699,1.0705,1.0699,1.07025,71000000.0
2008-09-17 20:39:00,1.07025,1.07075,1.07025,1.0706,146800000.0
2008-09-17 20:40:00,1.07055,1.0706,1.07035,1.0704,212800000.0
2008-09-17 20:41:00,1.07045,1.0705,1.07025,1.0703,38400000.0
2008-09-17 20:42:00,1.0703,1.0703,1.0702,1.0702,21800000.0
2008-09-17 20:43:00,1.0702,1.07025,1.06935,1.06935,101700000.0
2008-09-17 20:44:00,1.0693,1.0695,1.069,1.069,114900000.0
2008-09-17 20:45:00,1.069,1.069,1.06815,1.0682,162900000.0
2008-09-17 20:46:00,1.0682,1.0682,1.06695,1.06705,222100000.0
2008-09-17 20:47:00,1.06735,1.0674,1.0655,1.06555,523380000.0
2008-09-17 20:48:00,1.06555,1.0669,1.0653,1.0667,248600000.0
2008-09-17 20:49:00,1.0667,1.06775,1.0666,1.06735,162300000.0
2008-09-17 20:50:00,1.0674,1.068,1.0671,1.0673,240200000.0
2008-09-17 20:51:00,1.06735,1.0679,1.06705,1.06725,191980000.0
2008-09-17 20:52:00,1.06725,1.0686,1.06725,1.0683,85000000.0
2008-09-17 20:53:00,1.06835,1.0687,1.06795,1.0685,344500000.0
2008-09-17 20:54:00,1.0685,1.0685,1.06735,1.06745,124800000.0
2008-09-17 20:55:00,1.06745,1.06745,1.0665,1.067,73200000.0
2008-09-17 20:56:00,1.067,1.067,1.06665,1.0667,54100000.0
2008-09-17 20:57:00,1.06675,1.0673,1.06675,1.067,153800000.0
2008-09-17 20:58:00,1.067,1.067,1.0669,1.067,24100000.0
2008-09-17 20:59:00,1.067,1.0673,1.06675,1.06705,98900000.0
2008-09-17 21:00:00,1.067,1.0672,1.06695,1.067,31600000.0
2008-09-17 21:01:00,1.06705,1.06755,1.067,1.06755,49100000.0
2008-09-17 21:02:00,1.06755,1.068,1.0674,1.068,72600000.0
2008-09-17 21:03:00,1.068,1.06815,1.06795,1.0681,48600000.0
2008-09-17 21:04:00,1.0681,1.0685,1.068,1.06815,122000000.0
2008-09-17 21:05:00,1.0682,1.0682,1.068,1.0682,14400000.0
2008-09-17 21:06:00,1.0682,1.0684,1.0682,1.0682,14400000.0
2008-09-17 21:07:00,1.0682,1.0685,1.06805,1.0682,144700000.0
2008-09-17 21:08:00,1.0682,1.06845,1.06815,1.0683,63400000.0
2008-09-17 21:09:00,1.0683,1.06845,1.06795,1.0683,77700000.0
2008-09-17 21:10:00,1.0683,1.0683,1.0683,1.0683,30600000.0
2008-09-17 21:11:00,1.0683,1.0683,1.0683,1.0683,72000000.0
2008-09-17 21:12:00,1.0683,1.0683,1.0673,1.06745,102400000.0
2008-09-17 21:13:00,1.0677,1.0682,1.0676,1.0682,127800000.0
2008-09-17 21:14:00,1.06795,1.0682,1.0678,1.068,89900000.0
2008-09-17 21:15:00,1.068,1.0683,1.06795,1.0683,36200000.0
2008-09-17 21:16:00,1.0683,1.0683,1.068,1.06805,17100000.0
2008-09-17 21:17:00,1.0682,1.06885,1.0682,1.0686,117300000.0
2008-09-17 21:18:00,1.0686,1.0686,1.0685,1.0685,3500000.0
2008-09-17 21:19:00,1.0687,1.0692,1.06845,1.069,38400000.0
2008-09-17 21:20:00,1.06905,1.06925,1.06855,1.06885,41700000.0
2008-09-17 21:21:00,1.06895,1.0693,1.06895,1.0691,12700000.0
2008-09-17 21:22:00,1.0692,1.0696,1.06895,1.0694,139300000.0
2008-09-17 21:23:00,1.0694,1.0694,1.0688,1.0691,32400000.0
2008-09-17 21:24:00,1.0691,1.0691,1.06875,1.06875,21663000.0
2008-09-17 21:25:00,1.06875,1.06875,1.06875,1.06875,1000000.0
2008-09-17 21:26:00,1.06875,1.06915,1.06875,1.06915,65200000.0
2008-09-17 21:27:00,1.0692,1.0692,1.0692,1.0692,18700000.0
2008-09-17 21:28:00,1.0692,1.06935,1.069,1.069,68300000.0
2008-09-17 21:29:00,1.06915,1.06915,1.0688,1.0689,32000000.0
2008-09-17 21:30:00,1.06905,1.06995,1.06905,1.0698,51500000.0
2008-09-17 21:31:00,1.0697,1.0697,1.0694,1.0694,251400001.0
2008-09-17 21:32:00,1.0694,1.0694,1.0694,1.0694,210000000.0
2008-09-17 21:33:00,1.0694,1.0694,1.0694,1.0694,451499999.0
2008-09-17 21:34:00,1.0694,1.0695,1.06905,1.0692,183700000.0
2008-09-17 21:35:00,1.0692,1.0692,1.0692,1.0692,20000000.0
2008-09-17 21:36:00,1.0692,1.0692,1.0692,1.0692,2000000.0
2008-09-17 21:37:00,1.0692,1.0692,1.0692,1.0692,2000000.0
2008-09-17 21:38:00,1.06892,1.06906,1.0689,1.06901,19600000.0
2008-09-17 21:39:00,1.0692,1.0692,1.0692,1.0692,5000000.0
2008-09-17 21:40:00,1.0692,1.0692,1.0689,1.069,7900000.0
2008-09-17 21:41:00,1.0692,1.0692,1.0692,1.0692,16000000.0
2008-09-17 21:42:00,1.0692,1.0692,1.0692,1.0692,5000000.0
2008-09-17 21:43:00,1.0692,1.0692,1.0692,1.0692,9000000.0
2008-09-17 21:44:00,1.0692,1.0692,1.0689,1.0689,31000000.0
2008-09-17 21:45:00,1.0689,1.0689,1.0689,1.0689,4200000.0
2008-09-17 21:46:00,1.0689,1.0689,1.0689,1.0689,12300000.0
2008-09-17 21:47:00,1.0689,1.0689,1.0689,1.0689,7000000.0
2008-09-17 21:48:00,1.0689,1.0691,1.0688,1.0688,22700000.0
2008-09-17 21:49:00,1.0688,1.069,1.0688,1.0688,55500000.0
2008-09-17 21:50:00,1.0688,1.069,1.0687,1.0687,34000000.0
2008-09-17 21:51:00,1.0688,1.0689,1.0688,1.0689,8800000.0
2008-09-17 21:52:00,1.06868,1.06868,1.06848,1.06865,16700000.0
2008-09-17 21:53:00,1.06855,1.06864,1.06852,1.06863,6200000.0
2008-09-17 21:54:00,1.0689,1.0689,1.0689,1.0689,1000000.0
2008-09-17 21:55:00,1.0688,1.0688,1.0688,1.0688,5200000.0
2008-09-17 21:56:00,1.0688,1.0688,1.0687,1.0687,3500000.0
2008-09-17 21:57:00,1.0687,1.0688,1.0687,1.0688,17200000.0
2008-09-17 21:58:00,1.0687,1.0687,1.0685,1.0686,16100000.0
2008-09-17 21:59:00,1.0686,1.0687,1.0686,1.0687,3200000.0
2008-09-17 22:00:00,1.0687,1.0688,1.06855,1.0687,16500000.0
2008-09-17 22:01:00,1.0687,1.06945,1.0687,1.0691,115100000.0
2008-09-17 22:02:00,1.0692,1.0692,1.06905,1.0691,290400000.0
2008-09-17 22:03:00,1.0691,1.06925,1.0687,1.0691,303600000.0
2008-09-17 22:04:00,1.0691,1.0692,1.06905,1.06905,124000000.0
2008-09-17 22:05:00,1.0691,1.0693,1.06895,1.06895,70600000.0
2008-09-17 22:06:00,1.06885,1.0689,1.0688,1.0688,10700000.0
2008-09-17 22:07:00,1.0688,1.06905,1.06875,1.06895,33900000.0
2008-09-17 22:08:00,1.069,1.069,1.069,1.069,18800000.0
2008-09-17 22:09:00,1.0689,1.0689,1.06865,1.06875,41300000.0
2008-09-17 22:10:00,1.0688,1.0691,1.0688,1.0691,21300000.0
2008-09-17 22:11:00,1.06905,1.0691,1.06895,1.06905,12600000.0
2008-09-17 22:12:00,1.069,1.069,1.069,1.069,5700000.0
2008-09-17 22:13:00,1.06895,1.0691,1.06895,1.0691,5900000.0
2008-09-17 22:14:00,1.0691,1.0691,1.0691,1.0691,1000000.0
2008-09-17 22:15:00,1.0691,1.0691,1.06815,1.0685,48001659.0
2008-09-17 22:16:00,1.0685,1.06875,1.0685,1.0685,27600000.0
2008-09-17 22:17:00,1.0685,1.0686,1.0683,1.0685,26200000.0
2008-09-17 22:18:00,1.06865,1.06875,1.06865,1.0687,30600000.0
2008-09-17 22:19:00,1.0687,1.0687,1.0687,1.0687,3000000.0
2008-09-17 22:20:00,1.0683,1.0684,1.0683,1.0684,7700000.0
2008-09-17 22:21:00,1.0684,1.06855,1.0683,1.06835,43600000.0
2008-09-17 22:22:00,1.06835,1.06875,1.06835,1.06865,22600000.0
2008-09-17 22:23:00,1.06875,1.0689,1.06855,1.06875,29500000.0
2008-09-17 22:24:00,1.0688,1.0688,1.0688,1.0688,2600000.0
2008-09-17 22:25:00,1.06885,1.069,1.06885,1.06895,11100000.0
2008-09-17 22:26:00,1.06895,1.06905,1.06895,1.06905,14000000.0
2008-09-17 22:27:00,1.06915,1.0701,1.06905,1.06955,57800000.0
2008-09-17 22:28:00,1.06965,1.0699,1.06955,1.06965,18700000.0
2008-09-17 22:29:00,1.0697,1.07,1.0695,1.07,10700000.0
2008-09-17 22:30:00,1.0699,1.0703,1.06975,1.07015,77700000.0
2008-09-17 22:31:00,1.0702,1.0703,1.0702,1.0703,40500000.0
2008-09-17 22:32:00,1.07,1.0704,1.0698,1.0702,53080000.0
2008-09-17 22:33:00,1.0703,1.0703,1.07005,1.0702,17900000.0
2008-09-17 22:34:00,1.0702,1.0703,1.0701,1.0703,20600000.0
2008-09-17 22:35:00,1.0703,1.0705,1.0703,1.0705,10000000.0
2008-09-17 22:36:00,1.0705,1.07095,1.0705,1.0709,23500000.0
2008-09-17 22:37:00,1.07055,1.07075,1.07055,1.0706,13200000.0
2008-09-17 22:38:00,1.07075,1.07075,1.0703,1.0704,80100000.0
2008-09-17 22:39:00,1.0704,1.0705,1.06995,1.0703,209000001.0
2008-09-17 22:40:00,1.0702,1.0704,1.07,1.0703,83400000.0
2008-09-17 22:41:00,1.0703,1.0703,1.0702,1.0703,76800000.0
2008-09-17 22:42:00,1.0703,1.0704,1.07015,1.07015,27600000.0
2008-09-17 22:43:00,1.07015,1.07075,1.07015,1.07055,91700000.0
2008-09-17 22:44:00,1.0706,1.0706,1.0702,1.0703,102300000.0
2008-09-17 22:45:00,1.0704,1.0706,1.0703,1.07035,56000000.0
2008-09-17 22:46:00,1.0703,1.0705,1.0698,1.0701,89700000.0
2008-09-17 22:47:00,1.0702,1.0704,1.0702,1.0704,16200000.0
2008-09-17 22:48:00,1.0704,1.0704,1.0703,1.0704,13600000.0
2008-09-17 22:49:00,1.07045,1.07045,1.07015,1.0704,38500000.0
2008-09-17 22:50:00,1.07055,1.0711,1.07055,1.0709,68900000.0
2008-09-17 22:51:00,1.0709,1.07095,1.0707,1.0709,72500000.0
2008-09-17 22:52:00,1.0709,1.07095,1.0709,1.0709,36700000.0
2008-09-17 22:53:00,1.0708,1.0708,1.0701,1.0701,30300000.0
2008-09-17 22:54:00,1.0703,1.0703,1.0701,1.0702,11700000.0
2008-09-17 22:55:00,1.0702,1.0715,1.0702,1.0712,30000000.0
2008-09-17 22:56:00,1.07145,1.07265,1.07125,1.0723,78800000.0
2008-09-17 22:57:00,1.0723,1.0724,1.072,1.0722,284800000.0
2008-09-17 22:58:00,1.0723,1.0727,1.07215,1.0727,99700000.0
2008-09-17 22:59:00,1.0723,1.0727,1.07165,1.07265,79400000.0
2008-09-17 23:00:00,1.07275,1.0737,1.0721,1.0723,141000000.0
2008-09-17 23:01:00,1.0723,1.0725,1.0723,1.0724,84000000.0
2008-09-17 23:02:00,1.0724,1.0724,1.0724,1.0724,24000000.0
2008-09-17 23:03:00,1.07245,1.07245,1.0724,1.0724,14600000.0
2008-09-17 23:04:00,1.0724,1.0724,1.0724,1.0724,204600000.0
2008-09-17 23:05:00,1.0724,1.0724,1.0724,1.0724,110400000.0
2008-09-17 23:06:00,1.0724,1.0724,1.0724,1.0724,86400000.0
2008-09-17 23:07:00,1.0724,1.0725,1.0724,1.0725,80600000.0
2008-09-17 23:08:00,1.0726,1.0726,1.0724,1.0724,26000000.0
2008-09-17 23:09:00,1.0723,1.07235,1.07225,1.07225,17100000.0
2008-09-17 23:10:00,1.07218,1.07231,1.07218,1.07231,13300000.0
2008-09-17 23:11:00,1.0724,1.07245,1.0724,1.07245,42500000.0
2008-09-17 23:12:00,1.07245,1.073,1.07245,1.073,7200000.0
2008-09-17 23:13:00,1.0726,1.0726,1.0726,1.0726,12000000.0
2008-09-17 23:14:00,1.0727,1.0727,1.0727,1.0727,36000000.0
2008-09-17 23:15:00,1.0727,1.0729,1.07265,1.0727,95100000.0
2008-09-17 23:16:00,1.07234,1.0725,1.0721,1.07235,115000000.0
2008-09-17 23:17:00,1.0727,1.0727,1.0727,1.0727,86600000.0
2008-09-17 23:18:00,1.0727,1.0727,1.0727,1.0727,113200000.0
2008-09-17 23:19:00,1.0727,1.0727,1.0727,1.0727,36000000.0
2008-09-17 23:20:00,1.0727,1.0727,1.0727,1.0727,48000000.0
2008-09-17 23:21:00,1.0727,1.0727,1.0727,1.0727,12000000.0
2008-09-17 23:22:00,1.0727,1.0727,1.0727,1.0727,48000000.0
2008-09-17 23:23:00,1.0727,1.07285,1.0727,1.07285,15300000.0
2008-09-17 23:24:00,1.0729,1.0732,1.0729,1.0731,9400000.0
2008-09-17 23:25:00,1.07315,1.0732,1.0731,1.0731,8300000.0
2008-09-17 23:26:00,1.0731,1.0731,1.0731,1.0731,2100000.0
2008-09-17 23:27:00,1.0731,1.0731,1.0731,1.0731,8400000.0
2008-09-17 23:28:00,1.07286,1.07286,1.07282,1.07282,2000000.0
2008-09-17 23:29:00,1.0731,1.0734,1.07305,1.07305,21600000.0
2008-09-17 23:30:00,1.0731,1.07325,1.0731,1.07315,13400000.0
2008-09-17 23:31:00,1.0731,1.07315,1.0731,1.07315,5200000.0
2008-09-17 23:32:00,1.0731,1.07315,1.0731,1.0731,13600000.0
2008-09-17 23:33:00,1.07315,1.07315,1.07205,1.07245,127900000.0
2008-09-17 23:34:00,1.07265,1.07265,1.0726,1.0726,90600000.0
2008-09-17 23:35:00,1.0726,1.0726,1.0726,1.0726,43200000.0
2008-09-17 23:36:00,1.0726,1.0726,1.0726,1.0726,288000000.0
2008-09-17 23:37:00,1.0726,1.0726,1.07175,1.07175,60600000.0
2008-09-17 23:38:00,1.07195,1.07195,1.0719,1.0719,3200000.0
2008-09-17 23:39:00,1.07165,1.07178,1.07148,1.07153,34800000.0
2008-09-17 23:40:00,1.07166,1.07176,1.07156,1.07175,42700000.0
2008-09-17 23:41:00,1.0719,1.0719,1.0719,1.0719,1000000.0
2008-09-17 23:42:00,1.0712,1.0716,1.0712,1.0716,33400000.0
2008-09-17 23:43:00,1.07163,1.07163,1.07087,1.07117,148800000.0
2008-09-17 23:44:00,1.07145,1.07167,1.07139,1.07139,68100000.0
2008-09-17 23:45:00,1.07164,1.07164,1.07139,1.07164,26500000.0
2008-09-17 23:46:00,1.07162,1.07168,1.07162,1.07168,22200000.0
2008-09-17 23:47:00,1.0719,1.0719,1.0719,1.0719,1000000.0
2008-09-17 23:48:00,1.0719,1.0719,1.0719,1.0719,1000000.0
2008-09-17 23:49:00,1.07164,1.07173,1.07144,1.07173,13000000.0
2008-09-17 23:50:00,1.0719,1.0719,1.0719,1.0719,4000000.0
2008-09-17 23:51:00,1.0719,1.0719,1.0719,1.0719,4000000.0
2008-09-17 23:52:00,1.07119,1.07119,1.0711,1.07115,17000000.0
2008-09-17 23:53:00,1.07121,1.07131,1.07115,1.07115,25400000.0
2008-09-17 23:54:00,1.0719,1.0719,1.0712,1.0719,6600000.0
2008-09-17 23:55:00,1.07076,1.07112,1.07074,1.07112,60800000.0
2008-09-17 23:56:00,1.0719,1.0719,1.0719,1.0719,3000000.0
2008-09-17 23:57:00,1.0719,1.0719,1.0709,1.07105,13400000.0
2008-09-17 23:58:00,1.071,1.071,1.0709,1.0709,53500000.0
2008-09-17 23:59:00,1.0709,1.071,1.0709,1.071,11500000.0
2008-09-18 00:00:00,1.07105,1.0711,1.071,1.07105,21800000.0
2008-09-18 00:01:00,1.07105,1.07105,1.071,1.071,11800000.0
2008-09-18 00:02:00,1.071,1.0711,1.071,1.0711,7400000.0
2008-09-18 00:03:00,1.071,1.071,1.071,1.071,11100000.0
2008-09-18 00:04:00,1.071,1.071,1.071,1.071,8400000.0
2008-09-18 00:05:00,1.071,1.07135,1.071,1.07135,58800000.0
2008-09-18 00:06:00,1.0713,1.07135,1.0709,1.07095,86300000.0
2008-09-18 00:07:00,1.071,1.071,1.071,1.071,21000000.0
2008-09-18 00:08:00,1.071,1.071,1.071,1.071,16800000.0
2008-09-18 00:09:00,1.071,1.071,1.071,1.071,4200000.0
2008-09-18 00:10:00,1.071,1.071,1.071,1.071,21600000.0
2008-09-18 00:11:00,1.071,1.071,1.071,1.071,12600000.0
2008-09-18 00:12:00,1.071,1.071,1.071,1.071,8400000.0
2008-09-18 00:13:00,1.071,1.071,1.071,1.071,25200000.0
2008-09-18 00:14:00,1.071,1.071,1.0703,1.0703,10800000.0
2008-09-18 00:15:00,1.07045,1.07045,1.07045,1.07045,3600000.0
2008-09-18 00:16:00,1.07045,1.07045,1.07015,1.07035,16000000.0
2008-09-18 00:17:00,1.06969,1.07007,1.06947,1.07007,15600000.0
2008-09-18 00:18:00,1.07045,1.07045,1.07045,1.07045,1000000.0
2008-09-18 00:19:00,1.0704,1.0704,1.07015,1.07015,46700000.0
2008-09-18 00:20:00,1.0703,1.0704,1.07025,1.0704,9000000.0
2008-09-18 00:21:00,1.0704,1.0704,1.0704,1.0704,4800000.0
2008-09-18 00:22:00,1.0704,1.0704,1.0701,1.07015,9300000.0
2008-09-18 00:23:00,1.0702,1.07035,1.07015,1.07035,12100000.0
2008-09-18 00:24:00,1.0703,1.0703,1.0702,1.0702,37000000.0
2008-09-18 00:25:00,1.07007,1.07008,1.06982,1.06982,5000000.0
2008-09-18 00:26:00,1.0702,1.0702,1.0702,1.0702,12000000.0
2008-09-18 00:27:00,1.0702,1.0702,1.0702,1.0702,12000000.0
2008-09-18 00:28:00,1.0702,1.0702,1.0702,1.0702,36000000.0
2008-09-18 00:29:00,1.0702,1.0703,1.0702,1.0703,14000000.0
2008-09-18 00:30:00,1.0703,1.0703,1.0703,1.0703,5200000.0
2008-09-18 00:31:00,1.0695,1.06985,1.0695,1.06985,20600000.0
2008-09-18 00:32:00,1.0698,1.06984,1.0696,1.0696,20500000.0
2008-09-18 00:33:00,1.06979,1.06989,1.06938,1.06962,23100000.0
2008-09-18 00:34:00,1.0703,1.0703,1.06975,1.0702,60500000.0
2008-09-18 00:35:00,1.0696,1.0697,1.06895,1.0692,33799999.0
2008-09-18 00:36:00,1.0692,1.06975,1.0692,1.06975,9400000.0
2008-09-18 00:37:00,1.06955,1.06965,1.0694,1.06965,19400000.0
2008-09-18 00:38:00,1.06955,1.06972,1.06938,1.06959,36200000.0
2008-09-18 00:39:00,1.06955,1.06965,1.06945,1.0696,112300000.0
2008-09-18 00:40:00,1.06965,1.07025,1.06945,1.07025,204100000.0
2008-09-18 00:41:00,1.07025,1.07025,1.07025,1.07025,3000000.0
2008-09-18 00:42:00,1.0699,1.0699,1.0699,1.0699,4800000.0
2008-09-18 00:43:00,1.07015,1.07025,1.07015,1.07025,3000000.0
2008-09-18 00:44:00,1.0699,1.07025,1.0699,1.07025,19400000.0
2008-09-18 00:45:00,1.07025,1.07025,1.0699,1.07,10600000.0
2008-09-18 00:46:00,1.07,1.07,1.07,1.07,57600000.0
2008-09-18 00:47:00,1.07,1.07,1.07,1.07,428400000.0
2008-09-18 00:48:00,1.07,1.07,1.0699,1.0699,96000000.0
2008-09-18 00:49:00,1.0699,1.0699,1.06915,1.06915,513200000.0
2008-09-18 00:50:00,1.0694,1.06945,1.0694,1.06945,3000000.0
2008-09-18 00:51:00,1.0694,1.06965,1.0694,1.06965,31200000.0
2008-09-18 00:52:00,1.0696,1.0696,1.0694,1.0695,45000000.0
2008-09-18 00:53:00,1.06929,1.06968,1.06928,1.06928,47900000.0
2008-09-18 00:54:00,1.06945,1.06945,1.0693,1.06935,121200000.0
2008-09-18 00:55:00,1.0693,1.06945,1.06925,1.06945,232000000.0
2008-09-18 00:56:00,1.0695,1.0695,1.0693,1.06945,146000000.0
2008-09-18 00:57:00,1.06933,1.06945,1.06911,1.0694,116000000.0
2008-09-18 00:58:00,1.0694,1.06945,1.0693,1.0693,77000000.0
2008-09-18 00:59:00,1.0695,1.06965,1.0695,1.06965,4800000.0
2008-09-18 01:00:00,1.0698,1.0698,1.06965,1.0697,6000000.0
2008-09-18 01:01:00,1.0697,1.06995,1.06925,1.06965,88300000.0
2008-09-18 01:02:00,1.06955,1.0698,1.0693,1.06935,45700000.0
2008-09-18 01:03:00,1.06935,1.0694,1.06935,1.0694,7300000.0
2008-09-18 01:04:00,1.0697,1.0698,1.0692,1.0696,33900000.0
2008-09-18 01:05:00,1.0697,1.06975,1.0697,1.06975,8700000.0
2008-09-18 01:06:00,1.06975,1.0701,1.06975,1.0701,23400000.0
2008-09-18 01:07:00,1.0701,1.0704,1.07,1.07015,27700000.0
2008-09-18 01:08:00,1.07015,1.0702,1.0701,1.0702,15600000.0
2008-09-18 01:09:00,1.07015,1.07045,1.07015,1.07045,23200000.0
2008-09-18 01:10:00,1.0705,1.07055,1.07015,1.07015,35200000.0
2008-09-18 01:11:00,1.0703,1.07045,1.0702,1.07025,19700000.0
2008-09-18 01:12:00,1.0702,1.0702,1.0702,1.0702,8400000.0
2008-09-18 01:13:00,1.06996,1.07004,1.0698,1.07004,15400000.0
2008-09-18 01:14:00,1.0703,1.0703,1.0701,1.0701,14200000.0
2008-09-18 01:15:00,1.0702,1.0702,1.0701,1.0701,13000000.0
2008-09-18 01:16:00,1.0701,1.0701,1.0701,1.0701,14700000.0
2008-09-18 01:17:00,1.0701,1.07035,1.0701,1.0702,57700000.0
2008-09-18 01:18:00,1.0702,1.07025,1.0702,1.0702,70200000.0
2008-09-18 01:19:00,1.06985,1.06988,1.06985,1.06985,34200000.0
2008-09-18 01:20:00,1.0702,1.0702,1.0702,1.0702,16400000.0
2008-09-18 01:21:00,1.0702,1.07025,1.0702,1.07025,14200000.0
2008-09-18 01:22:00,1.07025,1.07025,1.07025,1.07025,1000000.0
2008-09-18 01:23:00,1.06997,1.07034,1.06984,1.07018,106500000.0
2008-09-18 01:24:00,1.06969,1.07009,1.06962,1.06998,163600000.0
2008-09-18 01:25:00,1.07003,1.07005,1.06995,1.07003,31000000.0
2008-09-18 01:26:00,1.0702,1.0702,1.0702,1.0702,11000000.0
2008-09-18 01:27:00,1.0702,1.0702,1.0702,1.0702,4900000.0
2008-09-18 01:28:00,1.0702,1.0702,1.0702,1.0702,7700000.0
2008-09-18 01:29:00,1.0698,1.0698,1.06939,1.06965,79300000.0
2008-09-18 01:30:00,1.06979,1.0699,1.06973,1.06987,57600000.0
2008-09-18 01:31:00,1.06985,1.06985,1.06985,1.06985,1000000.0
2008-09-18 01:32:00,1.0699,1.06995,1.0699,1.0699,6700000.0
2008-09-18 01:33:00,1.0699,1.0699,1.0699,1.0699,10500000.0
2008-09-18 01:34:00,1.0699,1.0699,1.0699,1.0699,2400000.0
2008-09-18 01:35:00,1.0699,1.0699,1.0699,1.0699,1200000.0
2008-09-18 01:36:00,1.06952,1.06969,1.06948,1.06967,74000000.0
2008-09-18 01:37:00,1.0699,1.0699,1.0699,1.0699,1200000.0
2008-09-18 01:38:00,1.06995,1.07,1.06995,1.07,2000000.0
2008-09-18 01:39:00,1.0701,1.0701,1.0701,1.0701,13000000.0
2008-09-18 01:40:00,1.0701,1.0701,1.0701,1.0701,1000000.0
2008-09-18 01:41:00,1.07015,1.07015,1.07015,1.07015,1000000.0
2008-09-18 01:42:00,1.0701,1.07015,1.0701,1.07015,11200000.0
2008-09-18 01:43:00,1.06999,1.06999,1.06953,1.06983,140400000.0
2008-09-18 01:44:00,1.0702,1.0702,1.07,1.07,9000000.0
2008-09-18 01:45:00,1.07015,1.07015,1.07005,1.07005,5000000.0
2008-09-18 01:46:00,1.06975,1.06993,1.06975,1.0699,84899998.0
2008-09-18 01:47:00,1.06969,1.06987,1.06969,1.06973,60999999.0
2008-09-18 01:48:00,1.07005,1.07015,1.07005,1.07015,7200000.0
2008-09-18 01:49:00,1.0701,1.0701,1.06977,1.06985,112000002.0
2008-09-18 01:50:00,1.06981,1.07005,1.06968,1.07001,112100004.0
2008-09-18 01:51:00,1.0701,1.0701,1.07,1.0701,12000000.0
2008-09-18 01:52:00,1.07005,1.07015,1.07005,1.07015,2000000.0
2008-09-18 01:53:00,1.0702,1.0702,1.0702,1.0702,1000000.0
2008-09-18 01:54:00,1.07015,1.07015,1.07015,1.07015,1000000.0
2008-09-18 01:55:00,1.06992,1.07007,1.06967,1.07007,163400000.0
2008-09-18 01:56:00,1.07012,1.07012,1.06997,1.07008,8700000.0
2008-09-18 01:57:00,1.0702,1.0702,1.07015,1.07015,4600000.0
2008-09-18 01:58:00,1.06976,1.07008,1.06973,1.07008,24400000.0
2008-09-18 01:59:00,1.07025,1.07075,1.07025,1.07075,28400000.0
2008-09-18 02:00:00,1.0707,1.071,1.0706,1.0707,150200001.0
2008-09-18 02:01:00,1.0702,1.0702,1.07005,1.07005,15700000.0
2008-09-18 02:02:00,1.07055,1.0707,1.0703,1.0707,182400000.0
2008-09-18 02:03:00,1.0704,1.0704,1.06995,1.07005,41200000.0
2008-09-18 02:04:00,1.06991,1.07018,1.06975,1.06975,66599999.0
2008-09-18 02:05:00,1.0701,1.0701,1.0699,1.0699,57600000.0
2008-09-18 02:06:00,1.0699,1.0699,1.0699,1.0699,37800000.0
2008-09-18 02:07:00,1.0699,1.0699,1.0699,1.0699,113400000.0
2008-09-18 02:08:00,1.06939,1.0696,1.06896,1.06917,40300000.0
2008-09-18 02:09:00,1.0699,1.0699,1.069,1.0693,89700000.0
2008-09-18 02:10:00,1.0693,1.0693,1.0693,1.0693,9600000.0
2008-09-18 02:11:00,1.0693,1.0693,1.0693,1.0693,6000000.0
2008-09-18 02:12:00,1.0694,1.0695,1.0694,1.06945,16700000.0
2008-09-18 02:13:00,1.06935,1.06935,1.0693,1.0693,11800000.0
2008-09-18 02:14:00,1.0693,1.0693,1.0693,1.0693,10800000.0
2008-09-18 02:15:00,1.0693,1.0693,1.0693,1.0693,21600000.0
2008-09-18 02:16:00,1.0693,1.0693,1.0693,1.0693,39600000.0
2008-09-18 02:17:00,1.0693,1.0693,1.0693,1.0693,20400000.0
2008-09-18 02:18:00,1.06909,1.0693,1.06887,1.06919,19200000.0
2008-09-18 02:19:00,1.0693,1.0693,1.0693,1.0693,15600000.0
2008-09-18 02:20:00,1.0693,1.0694,1.06925,1.0693,70000000.0
2008-09-18 02:21:00,1.0693,1.0693,1.0689,1.0689,40399999.0
2008-09-18 02:22:00,1.069,1.069,1.0688,1.0688,45600000.0
2008-09-18 02:23:00,1.0689,1.0694,1.0689,1.0694,17400000.0
2008-09-18 02:24:00,1.0689,1.0689,1.06865,1.06875,21603072.0
2008-09-18 02:25:00,1.0688,1.0688,1.0684,1.06855,37200000.0
2008-09-18 02:26:00,1.0685,1.0685,1.0684,1.0684,8600000.0
2008-09-18 02:27:00,1.0684,1.0684,1.0682,1.0682,21300000.0
2008-09-18 02:28:00,1.0682,1.06835,1.0682,1.06835,10400000.0
2008-09-18 02:29:00,1.0684,1.0684,1.06825,1.06825,6000000.0
2008-09-18 02:30:00,1.0682,1.0682,1.06815,1.0682,17800000.0
2008-09-18 02:31:00,1.0682,1.0682,1.0682,1.0682,7500000.0
2008-09-18 02:32:00,1.06778,1.06801,1.06761,1.06785,64300000.0
2008-09-18 02:33:00,1.06835,1.06835,1.06815,1.0682,3600000.0
2008-09-18 02:34:00,1.0683,1.06835,1.0683,1.06835,3200000.0
2008-09-18 02:35:00,1.06835,1.06835,1.06835,1.06835,4000000.0
2008-09-18 02:36:00,1.06815,1.0682,1.06815,1.0682,4800000.0
2008-09-18 02:37:00,1.0682,1.0682,1.0676,1.0681,73200000.0
2008-09-18 02:38:00,1.0681,1.0681,1.0681,1.0681,3000000.0
2008-09-18 02:39:00,1.0681,1.0681,1.0681,1.0681,3000000.0
2008-09-18 02:40:00,1.06775,1.06775,1.06765,1.06765,4600000.0
2008-09-18 02:41:00,1.0676,1.06795,1.0671,1.0674,79700000.0
2008-09-18 02:42:00,1.0674,1.0674,1.067,1.067,8700000.0
2008-09-18 02:43:00,1.0673,1.0673,1.067,1.067,5600000.0
2008-09-18 02:44:00,1.0671,1.0674,1.067,1.067,7900000.0
2008-09-18 02:45:00,1.0671,1.0673,1.067,1.067,3800000.0
2008-09-18 02:46:00,1.0671,1.0674,1.067,1.067,13800000.0
2008-09-18 02:47:00,1.0671,1.0673,1.067,1.067,9400000.0
2008-09-18 02:48:00,1.0673,1.0673,1.067,1.067,7400000.0
2008-09-18 02:49:00,1.0671,1.0676,1.067,1.0674,32600000.0
2008-09-18 02:50:00,1.0674,1.0674,1.0674,1.0674,3600000.0
2008-09-18 02:51:00,1.0674,1.0674,1.067,1.0674,63600000.0
2008-09-18 02:52:00,1.0674,1.0674,1.0668,1.06715,19360000.0
2008-09-18 02:53:00,1.06705,1.0673,1.06705,1.06715,10000000.0
2008-09-18 02:54:00,1.0672,1.06785,1.0672,1.06785,12500000.0
2008-09-18 02:55:00,1.06775,1.06795,1.0673,1.0679,31000000.0
2008-09-18 02:56:00,1.06765,1.06765,1.06755,1.0676,5600000.0
2008-09-18 02:57:00,1.0678,1.0678,1.06765,1.06765,2000000.0
2008-09-18 02:58:00,1.06735,1.0678,1.06735,1.0678,10100000.0
2008-09-18 02:59:00,1.06755,1.06785,1.06755,1.06785,14200000.0
2008-09-18 03:00:00,1.06765,1.06785,1.06765,1.06785,2000000.0
2008-09-18 03:01:00,1.06765,1.06815,1.06765,1.06815,18200000.0
2008-09-18 03:02:00,1.0682,1.0682,1.0679,1.0681,8500000.0
2008-09-18 03:03:00,1.06815,1.0683,1.06815,1.0682,14200000.0
2008-09-18 03:04:00,1.0682,1.0682,1.0682,1.0682,3600000.0
2008-09-18 03:05:00,1.06815,1.0683,1.06815,1.0683,7000000.0
2008-09-18 03:06:00,1.0681,1.0681,1.0681,1.0681,1000000.0
2008-09-18 03:07:00,1.06815,1.06825,1.0681,1.0681,15800000.0
2008-09-18 03:08:00,1.06815,1.06815,1.0679,1.0679,42000000.0
2008-09-18 03:09:00,1.0679,1.0679,1.0679,1.0679,6000000.0
2008-09-18 03:10:00,1.0679,1.0679,1.0679,1.0679,3000000.0
2008-09-18 03:11:00,1.0679,1.0679,1.0679,1.0679,9000000.0
2008-09-18 03:12:00,1.0679,1.0682,1.0679,1.0682,7000000.0
2008-09-18 03:13:00,1.0682,1.0682,1.0682,1.0682,3000000.0
2008-09-18 03:14:00,1.0682,1.0683,1.0682,1.0682,15200000.0
2008-09-18 03:15:00,1.0682,1.0682,1.0682,1.0682,4800000.0
2008-09-18 03:16:00,1.0682,1.0682,1.0682,1.0682,6000000.0
2008-09-18 03:17:00,1.0682,1.0683,1.0682,1.0683,2200000.0
2008-09-18 03:18:00,1.0683,1.0683,1.0682,1.0682,3200000.0
2008-09-18 03:19:00,1.0682,1.0682,1.0682,1.0682,2400000.0
2008-09-18 03:20:00,1.0682,1.0685,1.0682,1.06825,16200000.0
2008-09-18 03:21:00,1.0682,1.0682,1.0682,1.0682,3600000.0
2008-09-18 03:22:00,1.06815,1.06815,1.06815,1.06815,1000000.0
2008-09-18 03:23:00,1.0683,1.0685,1.0683,1.0685,3000000.0
2008-09-18 03:24:00,1.06825,1.06825,1.06825,1.06825,1000000.0
2008-09-18 03:25:00,1.0682,1.0682,1.0682,1.0682,3600000.0
2008-09-18 03:26:00,1.06827,1.0683,1.06813,1.06828,74000000.0
2008-09-18 03:27:00,1.06804,1.06829,1.06804,1.06819,108000000.0
2008-09-18 03:28:00,1.0682,1.0684,1.0682,1.0684,5600000.0
2008-09-18 03:29:00,1.06845,1.06845,1.06845,1.06845,1000000.0
2008-09-18 03:30:00,1.0684,1.0685,1.0684,1.0685,23700000.0
2008-09-18 03:31:00,1.06845,1.06845,1.06845,1.06845,1000000.0
2008-09-18 03:32:00,1.06825,1.06825,1.06825,1.06825,1000000.0
2008-09-18 03:33:00,1.0682,1.0682,1.0682,1.0682,21600000.0
2008-09-18 03:34:00,1.0682,1.0682,1.0682,1.0682,6800000.0
2008-09-18 03:35:00,1.06796,1.06818,1.06794,1.06794,24300000.0
2008-09-18 03:36:00,1.06788,1.06792,1.06764,1.06781,31500000.0
2008-09-18 03:37:00,1.0682,1.0682,1.0682,1.0682,6800000.0
2008-09-18 03:38:00,1.0682,1.0682,1.0682,1.0682,6800000.0
2008-09-18 03:39:00,1.0682,1.0682,1.0682,1.0682,3400000.0
2008-09-18 03:40:00,1.0682,1.0682,1.0682,1.0682,3400000.0
2008-09-18 03:41:00,1.0682,1.0682,1.0682,1.0682,3400000.0
2008-09-18 03:42:00,1.06825,1.06825,1.0682,1.0682,4000000.0
2008-09-18 03:43:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-18 03:44:00,1.06747,1.06805,1.06747,1.06805,4000000.0
2008-09-18 03:45:00,1.06777,1.06778,1.06765,1.06778,9000000.0
2008-09-18 03:46:00,1.06748,1.06799,1.06748,1.06777,33800000.0
2008-09-18 03:47:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-18 03:48:00,1.06787,1.06827,1.06764,1.06821,57900000.0
2008-09-18 03:49:00,1.06796,1.06811,1.06794,1.068,19400000.0
2008-09-18 03:50:00,1.0682,1.0682,1.0682,1.0682,2000000.0
2008-09-18 03:51:00,1.0682,1.0682,1.0682,1.0682,2000000.0
2008-09-18 03:52:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-18 03:53:00,1.06776,1.06807,1.0675,1.06806,47000000.0
2008-09-18 03:54:00,1.06798,1.06798,1.06778,1.06791,17200000.0
2008-09-18 03:55:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-18 03:56:00,1.0682,1.0682,1.0682,1.0682,7000000.0
2008-09-18 03:57:00,1.0682,1.0682,1.0682,1.0682,2000000.0
2008-09-18 03:58:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-18 03:59:00,1.0682,1.0682,1.0682,1.0682,2000000.0
2008-09-18 04:00:00,1.06784,1.06788,1.06759,1.06772,10000000.0
2008-09-18 04:01:00,1.06765,1.0678,1.06765,1.06772,5000000.0
2008-09-18 04:02:00,1.0682,1.0682,1.0682,1.0682,5000000.0
2008-09-18 04:03:00,1.0682,1.0682,1.0682,1.0682,2000000.0
2008-09-18 04:04:00,1.0682,1.0682,1.0682,1.0682,1000000.0
2008-09-18 04:05:00,1.06795,1.06795,1.06785,1.0679,92800000.0
2008-09-18 04:06:00,1.06785,1.06785,1.0678,1.0678,14700000.0
2008-09-18 04:07:00,1.0682,1.06825,1.0677,1.0678,67300000.0
2008-09-18 04:08:00,1.0678,1.068,1.0678,1.068,27200000.0
2008-09-18 04:09:00,1.06805,1.06805,1.06805,1.06805,2000000.0
2008-09-18 04:10:00,1.06763,1.06789,1.06728,1.06789,75100000.0
2008-09-18 04:11:00,1.06805,1.0681,1.06805,1.0681,3000000.0
2008-09-18 04:12:00,1.06805,1.06805,1.06805,1.06805,1000000.0
2008-09-18 04:13:00,1.06805,1.06805,1.06805,1.06805,2000000.0
2008-09-18 04:14:00,1.06805,1.0681,1.068,1.068,16000000.0
2008-09-18 04:15:00,1.068,1.068,1.068,1.068,9000000.0
2008-09-18 04:16:00,1.068,1.068,1.068,1.068,4000000.0
2008-09-18 04:17:00,1.068,1.068,1.068,1.068,4000000.0
2008-09-18 04:18:00,1.068,1.068,1.068,1.068,3000000.0
2008-09-18 04:19:00,1.0681,1.0681,1.068,1.068,3000000.0
2008-09-18 04:20:00,1.0681,1.0681,1.068,1.068,4600000.0
2008-09-18 04:21:00,1.0681,1.0682,1.0681,1.0682,2000000.0
2008-09-18 04:22:00,1.06795,1.06795,1.06795,1.06795,3600000.0
2008-09-18 04:23:00,1.06788,1.06789,1.06769,1.06789,74200000.0
2008-09-18 04:24:00,1.068,1.06835,1.068,1.06835,8200000.0
2008-09-18 04:25:00,1.0685,1.06895,1.0685,1.0687,95200000.0
2008-09-18 04:26:00,1.0686,1.0687,1.0686,1.0686,140000000.0
2008-09-18 04:27:00,1.0686,1.0687,1.0686,1.0687,48000000.0
2008-09-18 04:28:00,1.0687,1.06905,1.0685,1.06875,114300000.0
2008-09-18 04:29:00,1.0687,1.06895,1.0687,1.06895,11400000.0
2008-09-18 04:30:00,1.06895,1.06895,1.0688,1.0688,7500000.0
2008-09-18 04:31:00,1.06885,1.06885,1.0686,1.06865,11500000.0
2008-09-18 04:32:00,1.06865,1.06865,1.0686,1.0686,6000000.0
2008-09-18 04:33:00,1.0686,1.0686,1.0686,1.0686,4400000.0
2008-09-18 04:34:00,1.06865,1.06865,1.0686,1.0686,3400000.0
2008-09-18 04:35:00,1.0686,1.0686,1.0686,1.0686,2400000.0
2008-09-18 04:36:00,1.06807,1.06843,1.06804,1.06827,194000000.0
2008-09-18 04:37:00,1.0686,1.0686,1.0685,1.0685,8700000.0
2008-09-18 04:38:00,1.0683,1.06845,1.06825,1.06845,45800000.0
2008-09-18 04:39:00,1.06825,1.0683,1.0682,1.0682,154800000.0
2008-09-18 04:40:00,1.0682,1.0683,1.0682,1.0683,46200000.0
2008-09-18 04:41:00,1.0683,1.0683,1.0683,1.0683,55800000.0
2008-09-18 04:42:00,1.0682,1.0683,1.06705,1.06795,143700000.0
2008-09-18 04:43:00,1.06775,1.06775,1.06759,1.06774,36000000.0
2008-09-18 04:44:00,1.06805,1.0684,1.068,1.068,35800000.0
2008-09-18 04:45:00,1.068,1.0682,1.06795,1.068,26600000.0
2008-09-18 04:46:00,1.0681,1.06835,1.068,1.06815,14600000.0
2008-09-18 04:47:00,1.0681,1.0681,1.068,1.068,4600000.0
2008-09-18 04:48:00,1.068,1.068,1.068,1.068,3600000.0
2008-09-18 04:49:00,1.06795,1.06795,1.06795,1.06795,5000000.0
2008-09-18 04:50:00,1.068,1.0681,1.068,1.0681,8600000.0
2008-09-18 04:51:00,1.06767,1.06773,1.06734,1.06767,25300000.0
2008-09-18 04:52:00,1.06759,1.06773,1.06757,1.06757,8600000.0
2008-09-18 04:53:00,1.06765,1.06795,1.06753,1.06775,25900000.0
2008-09-18 04:54:00,1.0681,1.0681,1.0681,1.0681,4000000.0
2008-09-18 04:55:00,1.0681,1.0681,1.0681,1.0681,1000000.0
2008-09-18 04:56:00,1.0681,1.0681,1.0681,1.0681,1000000.0
2008-09-18 04:57:00,1.0682,1.0682,1.0681,1.0681,12300000.0
2008-09-18 04:58:00,1.0681,1.0681,1.0681,1.0681,7000000.0
2008-09-18 04:59:00,1.0681,1.0681,1.0681,1.0681,3000000.0
2008-09-18 05:00:00,1.0681,1.0681,1.0681,1.0681,1000000.0
2008-09-18 05:01:00,1.0681,1.0681,1.0681,1.0681,2000000.0
2008-09-18 05:02:00,1.0681,1.0681,1.0681,1.0681,2000000.0
2008-09-18 05:03:00,1.0681,1.0681,1.06745,1.0676,33500000.0
2008-09-18 05:04:00,1.0676,1.0676,1.0672,1.0672,19400000.0
2008-09-18 05:05:00,1.0673,1.0673,1.0673,1.0673,43200000.0
2008-09-18 05:06:00,1.0673,1.0673,1.0673,1.0673,158400000.0
2008-09-18 05:07:00,1.0674,1.0674,1.0674,1.0674,1000000.0
2008-09-18 05:08:00,1.06725,1.06725,1.06725,1.06725,14400000.0
2008-09-18 05:09:00,1.06705,1.06717,1.06686,1.06694,571000000.0
2008-09-18 05:10:00,1.06735,1.0674,1.0673,1.0673,17400000.0
2008-09-18 05:11:00,1.06702,1.06702,1.0667,1.06689,29400000.0
2008-09-18 05:12:00,1.06685,1.06707,1.0666,1.06697,60600000.0
2008-09-18 05:13:00,1.06745,1.06745,1.067,1.067,13000000.0
2008-09-18 05:14:00,1.0671,1.0671,1.0671,1.0671,3600000.0
2008-09-18 05:15:00,1.06705,1.06705,1.06685,1.067,22700001.0
2008-09-18 05:16:00,1.067,1.067,1.06695,1.06695,3300000.0
2008-09-18 05:17:00,1.06695,1.06705,1.06695,1.06705,11200000.0
2008-09-18 05:18:00,1.0668,1.06688,1.06671,1.06688,49499999.0
2008-09-18 05:19:00,1.0668,1.06688,1.0667,1.06685,106899999.0
2008-09-18 05:20:00,1.0671,1.0671,1.0671,1.0671,1000000.0
2008-09-18 05:21:00,1.06686,1.06694,1.0668,1.06694,11800000.0
2008-09-18 05:22:00,1.0671,1.0671,1.06675,1.0669,11000000.0
2008-09-18 05:23:00,1.0669,1.0669,1.0667,1.0668,9100000.0
2008-09-18 05:24:00,1.06675,1.06675,1.06675,1.06675,4000000.0
2008-09-18 05:25:00,1.06675,1.06675,1.06675,1.06675,2000000.0
2008-09-18 05:26:00,1.06675,1.06675,1.0667,1.0667,4600000.0
2008-09-18 05:27:00,1.0668,1.0669,1.0667,1.06685,6200000.0
2008-09-18 05:28:00,1.0667,1.0676,1.0667,1.06685,50200000.0
2008-09-18 05:29:00,1.06695,1.0672,1.06675,1.06685,16200000.0
2008-09-18 05:30:00,1.06675,1.06725,1.06675,1.06725,13700000.0
2008-09-18 05:31:00,1.06735,1.06775,1.06735,1.06775,52799999.0
2008-09-18 05:32:00,1.0676,1.0678,1.0676,1.06775,17000000.0
2008-09-18 05:33:00,1.06775,1.06775,1.06775,1.06775,1000000.0
2008-09-18 05:34:00,1.0677,1.0677,1.0674,1.0677,20000000.0
2008-09-18 05:35:00,1.06775,1.06775,1.06775,1.06775,2000000.0
2008-09-18 05:36:00,1.0675,1.0675,1.06741,1.06749,16700000.0
2008-09-18 05:37:00,1.06746,1.06772,1.0673,1.06772,36620000.0
2008-09-18 05:38:00,1.0677,1.06775,1.0677,1.06775,3500000.0
2008-09-18 05:39:00,1.0675,1.06755,1.06734,1.06734,16600000.0
2008-09-18 05:40:00,1.0676,1.0677,1.06745,1.06745,45700000.0
2008-09-18 05:41:00,1.0675,1.0675,1.0675,1.0675,4800000.0
2008-09-18 05:42:00,1.06711,1.06722,1.06699,1.0671,22300000.0
2008-09-18 05:43:00,1.0675,1.06765,1.0675,1.06765,7200000.0
2008-09-18 05:44:00,1.0673,1.0676,1.0673,1.0676,38400000.0
2008-09-18 05:45:00,1.0677,1.0677,1.0673,1.0674,171200000.0
2008-09-18 05:46:00,1.06697,1.06717,1.06647,1.06647,119400000.0
2008-09-18 05:47:00,1.06708,1.06734,1.06708,1.06734,66200000.0
2008-09-18 05:48:00,1.06722,1.06722,1.06689,1.06708,63400000.0
2008-09-18 05:49:00,1.06702,1.06712,1.067,1.06705,72500000.0
2008-09-18 05:50:00,1.06707,1.06707,1.06666,1.06698,137500000.0
2008-09-18 05:51:00,1.06709,1.06713,1.06693,1.06697,35600000.0
2008-09-18 05:52:00,1.06717,1.06717,1.06703,1.06703,34700000.0
2008-09-18 05:53:00,1.067,1.067,1.06678,1.06683,25800000.0
2008-09-18 05:54:00,1.06745,1.06745,1.06745,1.06745,2000000.0
2008-09-18 05:55:00,1.06745,1.06765,1.0674,1.0674,7600000.0
2008-09-18 05:56:00,1.06745,1.06745,1.06745,1.06745,1000000.0
2008-09-18 05:57:00,1.0674,1.06745,1.0674,1.0674,87100000.0
2008-09-18 05:58:00,1.0674,1.06745,1.0674,1.06745,15400000.0
2008-09-18 05:59:00,1.06745,1.06745,1.06745,1.06745,1000000.0
2008-09-18 06:00:00,1.06728,1.06735,1.06709,1.06709,145199998.0
2008-09-18 06:01:00,1.06728,1.06736,1.06711,1.06727,192999998.0
2008-09-18 06:02:00,1.06739,1.06741,1.06726,1.06726,116799999.0
2008-09-18 06:03:00,1.0674,1.0674,1.0674,1.0674,34199999.0
2008-09-18 06:04:00,1.0675,1.0677,1.06745,1.0677,5900000.0
2008-09-18 06:05:00,1.0677,1.0677,1.0674,1.0674,10200000.0
2008-09-18 06:06:00,1.06745,1.06745,1.06745,1.06745,1000000.0
2008-09-18 06:07:00,1.06711,1.0675,1.06711,1.0675,137799998.0
2008-09-18 06:08:00,1.06736,1.06748,1.06726,1.06726,59400000.0
2008-09-18 06:09:00,1.06725,1.06746,1.06719,1.06725,213900002.0
2008-09-18 06:10:00,1.0674,1.0674,1.0674,1.0674,19200001.0
2008-09-18 06:11:00,1.0674,1.0674,1.06665,1.0672,345900012.0
2008-09-18 06:12:00,1.06665,1.06665,1.06665,1.06665,2000000.0
2008-09-18 06:13:00,1.0668,1.0672,1.0668,1.0672,102800004.0
2008-09-18 06:14:00,1.0672,1.0672,1.0672,1.0672,25200001.0
2008-09-18 06:15:00,1.06668,1.06688,1.06664,1.06671,54800000.0
2008-09-18 06:16:00,1.0672,1.0672,1.0672,1.0672,50400002.0
2008-09-18 06:17:00,1.0672,1.0672,1.0672,1.0672,100800004.0
2008-09-18 06:18:00,1.06673,1.06682,1.06657,1.06676,81000000.0
2008-09-18 06:19:00,1.06673,1.06685,1.06669,1.06678,49900000.0
2008-09-18 06:20:00,1.0673,1.0673,1.0673,1.0673,2400000.0
2008-09-18 06:21:00,1.06686,1.06686,1.06655,1.0667,40400000.0
2008-09-18 06:22:00,1.0673,1.0673,1.0673,1.0673,2400000.0
2008-09-18 06:23:00,1.0666,1.06675,1.06652,1.0667,132900000.0
2008-09-18 06:24:00,1.06677,1.06692,1.06658,1.06683,139000000.0
2008-09-18 06:25:00,1.0673,1.0673,1.0673,1.0673,19200000.0
2008-09-18 06:26:00,1.0673,1.0673,1.0672,1.0672,32400001.0
2008-09-18 06:27:00,1.06632,1.06678,1.06632,1.06671,207400000.0
2008-09-18 06:28:00,1.06681,1.06681,1.06646,1.06672,152499999.0
2008-09-18 06:29:00,1.0672,1.0672,1.0672,1.0672,52500000.0
2008-09-18 06:30:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-18 06:31:00,1.0672,1.0672,1.0672,1.0672,127500005.0
2008-09-18 06:32:00,1.0672,1.0672,1.0672,1.0672,100800004.0
2008-09-18 06:33:00,1.0672,1.0672,1.0672,1.0672,50400002.0
2008-09-18 06:34:00,1.0672,1.0672,1.0672,1.0672,50400002.0
2008-09-18 06:35:00,1.0673,1.0673,1.0673,1.0673,2400000.0
2008-09-18 06:36:00,1.0673,1.0673,1.0672,1.0672,27600001.0
2008-09-18 06:37:00,1.0673,1.0673,1.0673,1.0673,2400000.0
2008-09-18 06:38:00,1.0673,1.0673,1.0672,1.0673,30000001.0
2008-09-18 06:39:00,1.0673,1.0673,1.0673,1.0673,2400000.0
2008-09-18 06:40:00,1.06687,1.06709,1.06681,1.06687,141799999.0
2008-09-18 06:41:00,1.06697,1.06721,1.0667,1.06686,127000000.0
2008-09-18 06:42:00,1.06695,1.0673,1.06669,1.06702,45800000.0
2008-09-18 06:43:00,1.0674,1.0674,1.0674,1.0674,1000000.0
2008-09-18 06:44:00,1.06731,1.06731,1.06673,1.06708,38600000.0
2008-09-18 06:45:00,1.0674,1.0677,1.06725,1.06725,15400000.0
2008-09-18 06:46:00,1.0674,1.0674,1.0674,1.0674,9000000.0
2008-09-18 06:47:00,1.0674,1.0674,1.0674,1.0674,4800000.0
2008-09-18 06:48:00,1.06755,1.06775,1.06755,1.06775,4000000.0
2008-09-18 06:49:00,1.0678,1.0679,1.0678,1.0679,5200000.0
2008-09-18 06:50:00,1.0679,1.0679,1.0679,1.0679,3400000.0
2008-09-18 06:51:00,1.06785,1.06785,1.06741,1.0677,118299995.0
2008-09-18 06:52:00,1.0679,1.0679,1.0679,1.0679,2200000.0
2008-09-18 06:53:00,1.0679,1.06805,1.0679,1.06805,2200000.0
2008-09-18 06:54:00,1.0681,1.0681,1.0681,1.0681,2700000.0
2008-09-18 06:55:00,1.0681,1.0681,1.0681,1.0681,4900000.0
2008-09-18 06:56:00,1.06798,1.068,1.06786,1.06799,25600000.0
2008-09-18 06:57:00,1.0681,1.0681,1.0681,1.0681,1200000.0
2008-09-18 06:58:00,1.0677,1.0677,1.0673,1.06745,13100000.0
2008-09-18 06:59:00,1.06745,1.06745,1.06745,1.06745,1000000.0
2008-09-18 07:00:00,1.0675,1.06765,1.06745,1.0675,16400000.0
2008-09-18 07:01:00,1.0675,1.0675,1.0675,1.0675,7200000.0
2008-09-18 07:02:00,1.06745,1.0676,1.06745,1.0676,2000000.0
2008-09-18 07:03:00,1.06755,1.06755,1.06755,1.06755,1000000.0
2008-09-18 07:04:00,1.0675,1.0675,1.0675,1.0675,22300000.0
2008-09-18 07:05:00,1.0675,1.06755,1.06745,1.06755,9900000.0
2008-09-18 07:06:00,1.0675,1.0675,1.0675,1.0675,12000000.0
2008-09-18 07:07:00,1.0672,1.06742,1.06716,1.0674,262100000.0
2008-09-18 07:08:00,1.06743,1.06764,1.06742,1.06744,176000000.0
2008-09-18 07:09:00,1.06745,1.06745,1.06745,1.06745,1000000.0
2008-09-18 07:10:00,1.06745,1.0676,1.06745,1.0676,2000000.0
2008-09-18 07:11:00,1.06775,1.06775,1.06745,1.06745,19400000.0
2008-09-18 07:12:00,1.0675,1.0675,1.0674,1.0674,12600000.0
2008-09-18 07:13:00,1.0674,1.0676,1.0673,1.06755,10000000.0
2008-09-18 07:14:00,1.0677,1.0677,1.0675,1.0675,64600000.0
2008-09-18 07:15:00,1.06732,1.06733,1.06697,1.06733,137600000.0
2008-09-18 07:16:00,1.06742,1.06742,1.06713,1.06738,181600000.0
2008-09-18 07:17:00,1.06765,1.0678,1.06755,1.0676,30200000.0
2008-09-18 07:18:00,1.0676,1.06775,1.06745,1.06745,82400000.0
2008-09-18 07:19:00,1.0675,1.0675,1.0675,1.0675,63000000.0
2008-09-18 07:20:00,1.0675,1.0675,1.0671,1.0672,403100000.0
2008-09-18 07:21:00,1.0675,1.0675,1.0671,1.0671,173000000.0
2008-09-18 07:22:00,1.0674,1.0674,1.0671,1.0672,45000000.0
2008-09-18 07:23:00,1.0672,1.06735,1.0672,1.06735,8500000.0
2008-09-18 07:24:00,1.06735,1.0674,1.06735,1.06735,3000000.0
2008-09-18 07:25:00,1.0673,1.06735,1.0673,1.0673,12600000.0
2008-09-18 07:26:00,1.0673,1.06735,1.0673,1.06735,3200000.0
2008-09-18 07:27:00,1.0673,1.06735,1.0673,1.0673,10600000.0
2008-09-18 07:28:00,1.0673,1.0673,1.0673,1.0673,5000000.0
2008-09-18 07:29:00,1.0672,1.0672,1.0672,1.0672,2300000.0
2008-09-18 07:30:00,1.06668,1.06704,1.06653,1.06685,180900000.0
2008-09-18 07:31:00,1.06684,1.06707,1.0667,1.0667,184700000.0
2008-09-18 07:32:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-18 07:33:00,1.0673,1.0674,1.0673,1.0673,8000000.0
2008-09-18 07:34:00,1.0673,1.0673,1.0673,1.0673,1000000.0
2008-09-18 07:35:00,1.06689,1.06696,1.0667,1.06686,120000000.0
2008-09-18 07:36:00,1.0669,1.0669,1.06656,1.06658,57200001.0
2008-09-18 07:37:00,1.0673,1.06755,1.0673,1.06755,21800000.0
2008-09-18 07:38:00,1.0676,1.0676,1.0671,1.06725,13800000.0
2008-09-18 07:39:00,1.06725,1.06725,1.0672,1.0672,11000000.0
2008-09-18 07:40:00,1.06701,1.06759,1.06701,1.06706,186899999.0
2008-09-18 07:41:00,1.06725,1.06725,1.06725,1.06725,2000000.0
2008-09-18 07:42:00,1.06725,1.06725,1.0672,1.0672,5400000.0
2008-09-18 07:43:00,1.06704,1.06704,1.06629,1.06629,289199999.0
2008-09-18 07:44:00,1.06686,1.06691,1.0666,1.06675,101800000.0
2008-09-18 07:45:00,1.06639,1.0668,1.06573,1.0668,258800000.0
2008-09-18 07:46:00,1.06675,1.067,1.06647,1.06657,138400000.0
2008-09-18 07:47:00,1.06673,1.0669,1.06666,1.06686,93200000.0
2008-09-18 07:48:00,1.06703,1.06703,1.06669,1.06692,303200000.0
2008-09-18 07:49:00,1.06665,1.06711,1.06659,1.06675,309099997.0
2008-09-18 07:50:00,1.06659,1.06677,1.06641,1.06677,202400000.0
2008-09-18 07:51:00,1.0672,1.0672,1.0672,1.0672,16800000.0
2008-09-18 07:52:00,1.0672,1.0672,1.0672,1.0672,7200000.0
2008-09-18 07:53:00,1.06666,1.06687,1.06659,1.0667,26000000.0
2008-09-18 07:54:00,1.0672,1.0672,1.0672,1.0672,9600000.0
2008-09-18 07:55:00,1.0672,1.0672,1.0672,1.0672,2400000.0
2008-09-18 07:56:00,1.06676,1.06684,1.06657,1.06667,41900000.0
2008-09-18 07:57:00,1.0672,1.0672,1.0672,1.0672,9600000.0
2008-09-18 07:58:00,1.06658,1.06685,1.06638,1.06663,155200000.0
2008-09-18 07:59:00,1.0672,1.0672,1.0672,1.0672,2400000.0
2008-09-18 08:00:00,1.06682,1.06692,1.0664,1.06672,35000000.0
2008-09-18 08:01:00,1.0672,1.0672,1.0672,1.0672,2400000.0
2008-09-18 08:02:00,1.0672,1.0672,1.0672,1.0672,6100000.0
2008-09-18 08:03:00,1.0668,1.0668,1.06646,1.06678,111800000.0
2008-09-18 08:04:00,1.0672,1.06735,1.06715,1.06715,18800000.0
2008-09-18 08:05:00,1.06715,1.0672,1.0671,1.0672,25900000.0
2008-09-18 08:06:00,1.0672,1.06725,1.06715,1.0672,10400000.0
2008-09-18 08:07:00,1.0672,1.0677,1.06715,1.0675,29700000.0
2008-09-18 08:08:00,1.06775,1.0684,1.0676,1.06785,51600000.0
2008-09-18 08:09:00,1.0679,1.06805,1.0674,1.0674,127900000.0
2008-09-18 08:10:00,1.0674,1.0674,1.0674,1.0674,10900000.0
2008-09-18 08:11:00,1.0674,1.0674,1.0674,1.0674,12000000.0
2008-09-18 08:12:00,1.0674,1.0674,1.0674,1.0674,20400000.0
2008-09-18 08:13:00,1.0674,1.0674,1.0674,1.0674,1200000.0
2008-09-18 08:14:00,1.06693,1.06699,1.06661,1.0668,59200000.0
2008-09-18 08:15:00,1.0674,1.0674,1.0674,1.0674,28800000.0
2008-09-18 08:16:00,1.0674,1.0679,1.0673,1.0675,282100000.0
2008-09-18 08:17:00,1.0675,1.0677,1.06675,1.0669,405099996.0
2008-09-18 08:18:00,1.06695,1.06705,1.06685,1.06695,30700000.0
2008-09-18 08:19:00,1.0669,1.0669,1.0655,1.0655,135540000.0
2008-09-18 08:20:00,1.0656,1.0662,1.0652,1.06545,90500000.0
2008-09-18 08:21:00,1.0655,1.06585,1.06545,1.06565,77600000.0
2008-09-18 08:22:00,1.06565,1.06595,1.06565,1.0659,10400000.0
2008-09-18 08:23:00,1.066,1.06615,1.06585,1.06585,36000000.0
2008-09-18 08:24:00,1.0658,1.06615,1.0658,1.0661,27600000.0
2008-09-18 08:25:00,1.066,1.06605,1.06585,1.066,10400000.0
2008-09-18 08:26:00,1.066,1.0661,1.0659,1.06605,35100000.0
2008-09-18 08:27:00,1.0661,1.0662,1.06595,1.0661,29200000.0
2008-09-18 08:28:00,1.0661,1.0664,1.0661,1.0664,25200000.0
2008-09-18 08:29:00,1.0664,1.0664,1.0662,1.0664,37800000.0
2008-09-18 08:30:00,1.0664,1.0664,1.0661,1.06635,18100000.0
2008-09-18 08:31:00,1.0664,1.06675,1.06605,1.0662,24100000.0
2008-09-18 08:32:00,1.0662,1.06665,1.0662,1.0664,60100000.0
2008-09-18 08:33:00,1.06645,1.0674,1.0664,1.06665,537799998.0
2008-09-18 08:34:00,1.06665,1.0669,1.06665,1.0669,123500000.0
2008-09-18 08:35:00,1.0669,1.0669,1.06595,1.06605,254300001.0
2008-09-18 08:36:00,1.06625,1.0665,1.06605,1.0665,72100000.0
2008-09-18 08:37:00,1.06645,1.0667,1.06645,1.0667,27700000.0
2008-09-18 08:38:00,1.06665,1.06665,1.0666,1.0666,169600000.0
2008-09-18 08:39:00,1.0666,1.0666,1.0666,1.0666,240000000.0
2008-09-18 08:40:00,1.0666,1.06675,1.06655,1.0666,250099999.0
2008-09-18 08:41:00,1.0666,1.0666,1.0666,1.0666,288000000.0
2008-09-18 08:42:00,1.0666,1.0666,1.06615,1.0662,175100000.0
2008-09-18 08:43:00,1.0662,1.0667,1.0662,1.0667,112600000.0
2008-09-18 08:44:00,1.0667,1.06685,1.06665,1.0667,76000000.0
2008-09-18 08:45:00,1.0667,1.0667,1.0667,1.0667,134800000.0
2008-09-18 08:46:00,1.0667,1.0667,1.0667,1.0667,67200000.0
2008-09-18 08:47:00,1.0667,1.0667,1.0663,1.0663,158800001.0
2008-09-18 08:48:00,1.06665,1.06665,1.066,1.0662,285600000.0
2008-09-18 08:49:00,1.06574,1.06592,1.06559,1.06581,87600001.0
2008-09-18 08:50:00,1.0658,1.0658,1.06556,1.06572,10200000.0
2008-09-18 08:51:00,1.06582,1.06592,1.06554,1.06588,45700000.0
2008-09-18 08:52:00,1.0663,1.0666,1.0662,1.0664,69300000.0
2008-09-18 08:53:00,1.0664,1.0664,1.0663,1.0663,122300000.0
2008-09-18 08:54:00,1.0663,1.0663,1.066,1.066,192800001.0
2008-09-18 08:55:00,1.0659,1.0662,1.0659,1.06615,231600001.0
2008-09-18 08:56:00,1.06625,1.06655,1.06575,1.066,66080000.0
2008-09-18 08:57:00,1.066,1.06615,1.0656,1.06565,31400000.0
2008-09-18 08:58:00,1.0658,1.06615,1.06565,1.06595,17000000.0
2008-09-18 08:59:00,1.06575,1.06575,1.06527,1.06559,37200000.0
2008-09-18 09:00:00,1.0662,1.0662,1.06555,1.0658,72300000.0
2008-09-18 09:01:00,1.0659,1.0659,1.0659,1.0659,1000000.0
2008-09-18 09:02:00,1.066,1.066,1.0659,1.0659,2000000.0
2008-09-18 09:03:00,1.0658,1.0659,1.0658,1.0659,5000000.0
2008-09-18 09:04:00,1.06565,1.06596,1.0655,1.0656,69400000.0
2008-09-18 09:05:00,1.06585,1.0665,1.06585,1.06615,99800000.0
2008-09-18 09:06:00,1.06568,1.06589,1.06551,1.06577,156600000.0
2008-09-18 09:07:00,1.0661,1.0661,1.0657,1.0661,63900000.0
2008-09-18 09:08:00,1.06615,1.06665,1.06615,1.0666,107500000.0
2008-09-18 09:09:00,1.06665,1.06665,1.0666,1.0666,88400000.0
2008-09-18 09:10:00,1.0666,1.0666,1.0666,1.0666,36600000.0
2008-09-18 09:11:00,1.0666,1.06695,1.06655,1.0669,90800000.0
2008-09-18 09:12:00,1.067,1.0671,1.0669,1.067,33400000.0
2008-09-18 09:13:00,1.06695,1.06695,1.06665,1.0668,35500000.0
2008-09-18 09:14:00,1.0665,1.0669,1.0665,1.0669,24200000.0
2008-09-18 09:15:00,1.0668,1.0669,1.06675,1.0668,336800001.0
2008-09-18 09:16:00,1.0668,1.0669,1.06675,1.0668,270400001.0
2008-09-18 09:17:00,1.0668,1.0668,1.06655,1.0666,406400003.0
2008-09-18 09:18:00,1.0666,1.0666,1.0662,1.0665,42000000.0
2008-09-18 09:19:00,1.0662,1.0662,1.0656,1.0657,147200001.0
2008-09-18 09:20:00,1.06565,1.06595,1.06555,1.0659,43800000.0
2008-09-18 09:21:00,1.06605,1.0668,1.06605,1.06665,238399999.0
2008-09-18 09:22:00,1.06675,1.0673,1.0659,1.06685,142200000.0
2008-09-18 09:23:00,1.0668,1.0668,1.0668,1.0668,24000000.0
2008-09-18 09:24:00,1.0668,1.06685,1.0668,1.06685,140000000.0
2008-09-18 09:25:00,1.0668,1.0668,1.0668,1.0668,6600000.0
2008-09-18 09:26:00,1.0668,1.0668,1.0668,1.0668,37800000.0
2008-09-18 09:27:00,1.0668,1.0668,1.0668,1.0668,36000000.0
2008-09-18 09:28:00,1.0668,1.0668,1.0666,1.0666,52800000.0
2008-09-18 09:29:00,1.0666,1.06675,1.06655,1.06675,61800000.0
2008-09-18 09:30:00,1.06655,1.0666,1.06655,1.0666,75600000.0
2008-09-18 09:31:00,1.0665,1.0665,1.0665,1.0665,17000000.0
2008-09-18 09:32:00,1.06615,1.06621,1.06577,1.06593,14200000.0
2008-09-18 09:33:00,1.0664,1.0664,1.0664,1.0664,51600000.0
2008-09-18 09:34:00,1.06655,1.06655,1.0664,1.0664,44200000.0
2008-09-18 09:35:00,1.0664,1.0666,1.0663,1.0663,186600000.0
2008-09-18 09:36:00,1.0664,1.0664,1.0658,1.0658,53200000.0
2008-09-18 09:37:00,1.06565,1.0658,1.06565,1.0658,22200000.0
2008-09-18 09:38:00,1.0658,1.0658,1.0654,1.06555,139340002.0
2008-09-18 09:39:00,1.0656,1.0657,1.0656,1.06565,78600001.0
2008-09-18 09:40:00,1.06585,1.066,1.06585,1.066,189600000.0
2008-09-18 09:41:00,1.066,1.066,1.066,1.066,144000000.0
2008-09-18 09:42:00,1.066,1.066,1.066,1.066,96000000.0
2008-09-18 09:43:00,1.066,1.066,1.066,1.066,708000000.0
2008-09-18 09:44:00,1.066,1.066,1.0656,1.0659,87199999.0
2008-09-18 09:45:00,1.0659,1.0659,1.06515,1.0654,48800000.0
2008-09-18 09:46:00,1.0654,1.0654,1.0654,1.0654,21600000.0
2008-09-18 09:47:00,1.0654,1.0654,1.0654,1.0654,3600000.0
2008-09-18 09:48:00,1.0654,1.0654,1.0654,1.0654,4800000.0
2008-09-18 09:49:00,1.0654,1.0654,1.0654,1.0654,12000000.0
2008-09-18 09:50:00,1.0649,1.06525,1.06475,1.06525,102499999.0
2008-09-18 09:51:00,1.0649,1.0654,1.06475,1.0654,78500000.0
2008-09-18 09:52:00,1.0654,1.0654,1.0648,1.06495,23100000.0
2008-09-18 09:53:00,1.06495,1.06505,1.0649,1.0649,33000000.0
2008-09-18 09:54:00,1.0649,1.06495,1.0649,1.0649,49000000.0
2008-09-18 09:55:00,1.0649,1.06495,1.0649,1.06495,7800000.0
2008-09-18 09:56:00,1.0649,1.06495,1.0649,1.0649,16600000.0
2008-09-18 09:57:00,1.0649,1.0649,1.0649,1.0649,31200000.0
2008-09-18 09:58:00,1.0649,1.06495,1.0649,1.0649,77800000.0
2008-09-18 09:59:00,1.0649,1.06515,1.06485,1.06505,45200000.0
2008-09-18 10:00:00,1.06485,1.06505,1.06475,1.06505,29100000.0
2008-09-18 10:01:00,1.065,1.06535,1.06495,1.06535,9800000.0
2008-09-18 10:02:00,1.06515,1.06515,1.06505,1.0651,16100000.0
2008-09-18 10:03:00,1.0652,1.0657,1.0652,1.0656,21000000.0
2008-09-18 10:04:00,1.0657,1.0657,1.06545,1.0655,69699998.0
2008-09-18 10:05:00,1.0655,1.0655,1.0655,1.0655,183599998.0
2008-09-18 10:06:00,1.0655,1.0655,1.0647,1.0654,428700000.0
2008-09-18 10:07:00,1.0654,1.0654,1.065,1.065,144800000.0
2008-09-18 10:08:00,1.0654,1.0654,1.06465,1.0648,105500000.0
2008-09-18 10:09:00,1.0648,1.0651,1.0647,1.0651,30600000.0
2008-09-18 10:10:00,1.0651,1.0652,1.0651,1.0651,25700000.0
2008-09-18 10:11:00,1.06485,1.06505,1.0648,1.0648,15400000.0
2008-09-18 10:12:00,1.06485,1.06505,1.06485,1.065,5000000.0
2008-09-18 10:13:00,1.065,1.065,1.0648,1.0648,25500000.0
2008-09-18 10:14:00,1.0648,1.0648,1.0646,1.0646,93800000.0
2008-09-18 10:15:00,1.0646,1.0646,1.0645,1.0646,40400000.0
2008-09-18 10:16:00,1.0646,1.065,1.0646,1.065,43300000.0
2008-09-18 10:17:00,1.0649,1.0649,1.0647,1.0649,60800000.0
2008-09-18 10:18:00,1.0649,1.0649,1.0648,1.0649,192000000.0
2008-09-18 10:19:00,1.0649,1.0649,1.0646,1.0648,948400000.0
2008-09-18 10:20:00,1.0646,1.0649,1.0641,1.0643,170000000.0
2008-09-18 10:21:00,1.0643,1.06445,1.06415,1.0642,172500000.0
2008-09-18 10:22:00,1.0642,1.0643,1.0642,1.0642,57500000.0
2008-09-18 10:23:00,1.0642,1.0642,1.06365,1.0638,34300000.0
2008-09-18 10:24:00,1.0638,1.0638,1.0638,1.0638,17400000.0
2008-09-18 10:25:00,1.0638,1.06395,1.0637,1.0638,35100000.0
2008-09-18 10:26:00,1.0638,1.0638,1.0637,1.0638,86600000.0
2008-09-18 10:27:00,1.0637,1.0637,1.0637,1.0637,72600000.0
2008-09-18 10:28:00,1.0637,1.06385,1.06335,1.06335,23200000.0
2008-09-18 10:29:00,1.06335,1.0634,1.06315,1.06315,7000000.0
2008-09-18 10:30:00,1.0632,1.0634,1.0631,1.0634,28000000.0
2008-09-18 10:31:00,1.0634,1.0634,1.0631,1.0632,16900000.0
2008-09-18 10:32:00,1.0632,1.0633,1.0631,1.0632,92400000.0
2008-09-18 10:33:00,1.0632,1.0632,1.0631,1.0631,94200000.0
2008-09-18 10:34:00,1.0631,1.0632,1.0627,1.0632,21300000.0
2008-09-18 10:35:00,1.0631,1.0634,1.0631,1.0634,5100000.0
2008-09-18 10:36:00,1.06345,1.06355,1.0634,1.0634,6200000.0
2008-09-18 10:37:00,1.06345,1.06345,1.06335,1.06345,6800000.0
2008-09-18 10:38:00,1.0635,1.0636,1.0634,1.0636,13800000.0
2008-09-18 10:39:00,1.06355,1.06355,1.063,1.0634,382100001.0
2008-09-18 10:40:00,1.0634,1.0634,1.06275,1.06275,155500000.0
2008-09-18 10:41:00,1.0629,1.0629,1.0628,1.0629,50800000.0
2008-09-18 10:42:00,1.0628,1.06295,1.06275,1.06295,98300000.0
2008-09-18 10:43:00,1.0629,1.06305,1.0629,1.063,6800000.0
2008-09-18 10:44:00,1.063,1.0631,1.0629,1.063,204300000.0
2008-09-18 10:45:00,1.063,1.06305,1.063,1.063,40600000.0
2008-09-18 10:46:00,1.063,1.063,1.063,1.063,4800000.0
2008-09-18 10:47:00,1.063,1.0631,1.063,1.0631,6400000.0
2008-09-18 10:48:00,1.0631,1.0633,1.06305,1.0633,14500000.0
2008-09-18 10:49:00,1.0635,1.0635,1.0635,1.0635,1000000.0
2008-09-18 10:50:00,1.06325,1.06345,1.0631,1.0632,11000000.0
2008-09-18 10:51:00,1.0633,1.0633,1.06295,1.06315,29900000.0
2008-09-18 10:52:00,1.0628,1.0631,1.06245,1.0627,19800000.0
2008-09-18 10:53:00,1.06245,1.0626,1.06245,1.0626,5600000.0
2008-09-18 10:54:00,1.06275,1.0634,1.0626,1.063,9500000.0
2008-09-18 10:55:00,1.0631,1.0632,1.0631,1.0632,4000000.0
2008-09-18 10:56:00,1.0633,1.0637,1.0633,1.0634,220399997.0
2008-09-18 10:57:00,1.06309,1.06349,1.06302,1.06302,278200001.0
2008-09-18 10:58:00,1.06296,1.0632,1.06282,1.06311,71399998.0
2008-09-18 10:59:00,1.0634,1.0634,1.0633,1.0634,530799974.0
2008-09-18 11:00:00,1.0633,1.06335,1.06255,1.06305,534199990.0
2008-09-18 11:01:00,1.0626,1.0631,1.06245,1.06285,244499999.0
2008-09-18 11:02:00,1.0628,1.0628,1.0626,1.0626,30000000.0
2008-09-18 11:03:00,1.0627,1.0631,1.06245,1.0631,82800001.0
2008-09-18 11:04:00,1.0631,1.0631,1.0631,1.0631,10800000.0
2008-09-18 11:05:00,1.06293,1.06293,1.06241,1.06281,202399997.0
2008-09-18 11:06:00,1.0631,1.0631,1.0631,1.0631,17000000.0
2008-09-18 11:07:00,1.0631,1.0632,1.063,1.063,98600000.0
2008-09-18 11:08:00,1.063,1.0632,1.06295,1.06295,82000000.0
2008-09-18 11:09:00,1.0627,1.06315,1.0627,1.06315,14900000.0
2008-09-18 11:10:00,1.0631,1.0632,1.063,1.0631,81600000.0
2008-09-18 11:11:00,1.0632,1.0632,1.06255,1.06295,150400000.0
2008-09-18 11:12:00,1.063,1.0631,1.063,1.0631,61600000.0
2008-09-18 11:13:00,1.0631,1.0631,1.0626,1.0626,124400000.0
2008-09-18 11:14:00,1.0629,1.063,1.0629,1.063,4800000.0
2008-09-18 11:15:00,1.063,1.063,1.0626,1.0627,36000000.0
2008-09-18 11:16:00,1.0627,1.0627,1.0627,1.0627,115800000.0
2008-09-18 11:17:00,1.0627,1.0627,1.0627,1.0627,79800000.0
2008-09-18 11:18:00,1.0627,1.0627,1.06215,1.06215,263799999.0
2008-09-18 11:19:00,1.06255,1.0627,1.06215,1.0627,267700000.0
2008-09-18 11:20:00,1.0627,1.0629,1.0627,1.0628,12000000.0
2008-09-18 11:21:00,1.0628,1.0628,1.0627,1.0627,25600000.0
2008-09-18 11:22:00,1.0627,1.0627,1.0627,1.0627,110400004.0
2008-09-18 11:23:00,1.06247,1.06273,1.06207,1.06233,249499999.0
2008-09-18 11:24:00,1.0627,1.0627,1.0627,1.0627,64800000.0
2008-09-18 11:25:00,1.0627,1.0627,1.06205,1.0622,231599998.0
2008-09-18 11:26:00,1.0622,1.0622,1.0622,1.0622,9600000.0
2008-09-18 11:27:00,1.0622,1.0632,1.0622,1.0632,92600000.0
2008-09-18 11:28:00,1.0633,1.0633,1.0632,1.0633,28600000.0
2008-09-18 11:29:00,1.0633,1.0633,1.0632,1.0632,182200000.0
2008-09-18 11:30:00,1.0632,1.0632,1.0628,1.06295,521500006.0
2008-09-18 11:31:00,1.0631,1.0631,1.06275,1.0629,213400004.0
2008-09-18 11:32:00,1.0628,1.0628,1.0628,1.0628,38700000.0
2008-09-18 11:33:00,1.0628,1.0629,1.0628,1.0629,101600000.0
2008-09-18 11:34:00,1.0629,1.0633,1.0628,1.0633,98000003.0
2008-09-18 11:35:00,1.0633,1.0633,1.0633,1.0633,6000000.0
2008-09-18 11:36:00,1.0633,1.0633,1.0628,1.06285,525300001.0
2008-09-18 11:37:00,1.06285,1.0632,1.06255,1.0632,241800002.0
2008-09-18 11:38:00,1.0632,1.0633,1.0632,1.0632,92700001.0
2008-09-18 11:39:00,1.06325,1.06335,1.06315,1.0632,113700001.0
2008-09-18 11:40:00,1.0633,1.0633,1.0632,1.0632,49700001.0
2008-09-18 11:41:00,1.0631,1.0632,1.06235,1.0625,237600003.0
2008-09-18 11:42:00,1.06275,1.06275,1.06235,1.06235,31800000.0
2008-09-18 11:43:00,1.06275,1.06275,1.06235,1.06235,29400000.0
2008-09-18 11:44:00,1.06255,1.0629,1.0625,1.0629,86800000.0
2008-09-18 11:45:00,1.0625,1.0629,1.0625,1.0627,89400000.0
2008-09-18 11:46:00,1.0627,1.0627,1.0627,1.0627,6000000.0
2008-09-18 11:47:00,1.0627,1.0627,1.0627,1.0627,54000000.0
2008-09-18 11:48:00,1.0627,1.0631,1.0627,1.06305,69140000.0
2008-09-18 11:49:00,1.063,1.06305,1.0628,1.06295,128400001.0
2008-09-18 11:50:00,1.06295,1.06305,1.0628,1.0629,82600000.0
2008-09-18 11:51:00,1.0629,1.0629,1.0629,1.0629,18000000.0
2008-09-18 11:52:00,1.0629,1.063,1.0629,1.0629,60400000.0
2008-09-18 11:53:00,1.0629,1.06295,1.0629,1.06295,32600000.0
2008-09-18 11:54:00,1.0629,1.0631,1.0629,1.0631,55400000.0
2008-09-18 11:55:00,1.0631,1.0631,1.06215,1.0623,223500002.0
2008-09-18 11:56:00,1.06235,1.06255,1.0623,1.0625,118000000.0
2008-09-18 11:57:00,1.0625,1.0625,1.06245,1.06245,5200000.0
2008-09-18 11:58:00,1.0624,1.0624,1.0624,1.0624,37400000.0
2008-09-18 11:59:00,1.0622,1.0625,1.0622,1.06245,52100000.0
2008-09-18 12:00:00,1.0624,1.0625,1.0622,1.0622,72900000.0
2008-09-18 12:01:00,1.0624,1.06255,1.0618,1.0618,111080000.0
2008-09-18 12:02:00,1.0618,1.062,1.0618,1.06195,17900000.0
2008-09-18 12:03:00,1.0619,1.0619,1.0616,1.0619,29900000.0
2008-09-18 12:04:00,1.0616,1.0619,1.0615,1.0618,17700000.0
2008-09-18 12:05:00,1.0616,1.0619,1.0616,1.0616,11200000.0
2008-09-18 12:06:00,1.0616,1.0619,1.0615,1.0615,12400000.0
2008-09-18 12:07:00,1.0618,1.0618,1.0615,1.0618,18800000.0
2008-09-18 12:08:00,1.0616,1.0619,1.06095,1.0611,97100000.0
2008-09-18 12:09:00,1.0611,1.0611,1.0607,1.0608,250800000.0
2008-09-18 12:10:00,1.06055,1.06155,1.06025,1.06075,156200000.0
2008-09-18 12:11:00,1.06075,1.06075,1.06005,1.0605,645899993.0
2008-09-18 12:12:00,1.0604,1.0605,1.0604,1.0604,396700000.0
2008-09-18 12:13:00,1.0604,1.0605,1.0596,1.0596,265079998.0
2008-09-18 12:14:00,1.0596,1.0597,1.0591,1.0593,365600002.0
2008-09-18 12:15:00,1.0593,1.0593,1.05895,1.059,178800000.0
2008-09-18 12:16:00,1.05905,1.05925,1.05895,1.05905,203200000.0
2008-09-18 12:17:00,1.05905,1.05925,1.05905,1.05925,15200000.0
2008-09-18 12:18:00,1.05925,1.0594,1.0592,1.0592,18500000.0
2008-09-18 12:19:00,1.0593,1.0598,1.05925,1.0596,41000000.0
2008-09-18 12:20:00,1.0596,1.0596,1.0596,1.0596,11000000.0
2008-09-18 12:21:00,1.0596,1.06,1.0593,1.06,84700000.0
2008-09-18 12:22:00,1.06,1.06035,1.05995,1.06035,78399998.0
2008-09-18 12:23:00,1.0606,1.0616,1.06055,1.0615,269600000.0
2008-09-18 12:24:00,1.0615,1.06155,1.0613,1.0615,210540000.0
2008-09-18 12:25:00,1.0614,1.06195,1.0613,1.0619,81800000.0
2008-09-18 12:26:00,1.0619,1.0619,1.06115,1.0612,116000000.0
2008-09-18 12:27:00,1.0611,1.0615,1.0604,1.0605,246600000.0
2008-09-18 12:28:00,1.0604,1.0605,1.06025,1.06045,71000000.0
2008-09-18 12:29:00,1.0603,1.0603,1.05975,1.06,185200002.0
2008-09-18 12:30:00,1.06015,1.06015,1.0597,1.0599,260399994.0
2008-09-18 12:31:00,1.0597,1.0599,1.05895,1.05915,334499996.0
2008-09-18 12:32:00,1.05915,1.05925,1.0591,1.05925,32200000.0
2008-09-18 12:33:00,1.0593,1.05945,1.0586,1.0594,101000000.0
2008-09-18 12:34:00,1.0589,1.0594,1.05865,1.059,77800000.0
2008-09-18 12:35:00,1.059,1.0591,1.0582,1.05855,590499996.0
2008-09-18 12:36:00,1.05865,1.05895,1.058,1.058,197239999.0
2008-09-18 12:37:00,1.058,1.05845,1.058,1.0584,58000000.0
2008-09-18 12:38:00,1.0584,1.05845,1.0582,1.05825,149200000.0
2008-09-18 12:39:00,1.05835,1.05835,1.0582,1.0582,12300000.0
2008-09-18 12:40:00,1.0583,1.05835,1.058,1.058,192200000.0
2008-09-18 12:41:00,1.05795,1.0582,1.05795,1.05815,135600000.0
2008-09-18 12:42:00,1.0582,1.0584,1.0582,1.0584,23200000.0
2008-09-18 12:43:00,1.0584,1.0585,1.0583,1.0585,58500000.0
2008-09-18 12:44:00,1.0585,1.0585,1.0581,1.0582,488400003.0
2008-09-18 12:45:00,1.0582,1.0584,1.0582,1.0583,179800000.0
2008-09-18 12:46:00,1.0583,1.05845,1.0583,1.05845,78400000.0
2008-09-18 12:47:00,1.0585,1.0591,1.0585,1.05905,74100000.0
2008-09-18 12:48:00,1.059,1.05945,1.059,1.05945,68440000.0
2008-09-18 12:49:00,1.05935,1.05935,1.05915,1.0593,26900000.0
2008-09-18 12:50:00,1.0593,1.0593,1.0593,1.0593,1000000.0
2008-09-18 12:51:00,1.0593,1.0595,1.0593,1.05945,21400000.0
2008-09-18 12:52:00,1.05935,1.05955,1.0593,1.05935,91100000.0
2008-09-18 12:53:00,1.0594,1.05965,1.0594,1.05965,46600000.0
2008-09-18 12:54:00,1.0597,1.06005,1.0597,1.06005,37200000.0
2008-09-18 12:55:00,1.06,1.06125,1.06,1.06125,58200000.0
2008-09-18 12:56:00,1.0612,1.0612,1.0609,1.0612,65500000.0
2008-09-18 12:57:00,1.0612,1.0612,1.0609,1.0609,339400000.0
2008-09-18 12:58:00,1.0609,1.06115,1.06085,1.061,135200000.0
2008-09-18 12:59:00,1.0611,1.0617,1.0611,1.0616,65500000.0
2008-09-18 13:00:00,1.0616,1.0618,1.0616,1.0618,40900000.0
2008-09-18 13:01:00,1.0617,1.0619,1.0617,1.0619,7100000.0
2008-09-18 13:02:00,1.0619,1.062,1.0618,1.062,30800000.0
2008-09-18 13:03:00,1.062,1.062,1.062,1.062,14400000.0
2008-09-18 13:04:00,1.062,1.062,1.0619,1.062,32200000.0
2008-09-18 13:05:00,1.062,1.062,1.062,1.062,34000000.0
2008-09-18 13:06:00,1.062,1.062,1.06105,1.0614,654400023.0
2008-09-18 13:07:00,1.06135,1.06165,1.06085,1.06155,219100002.0
2008-09-18 13:08:00,1.0615,1.0615,1.0615,1.0615,89200000.0
2008-09-18 13:09:00,1.0615,1.0615,1.0615,1.0615,84000000.0
2008-09-18 13:10:00,1.0614,1.0615,1.0614,1.0614,90000000.0
2008-09-18 13:11:00,1.06105,1.0614,1.061,1.0614,45100000.0
2008-09-18 13:12:00,1.0614,1.0614,1.06015,1.06055,206900000.0
2008-09-18 13:13:00,1.0606,1.0609,1.0606,1.0608,17900000.0
2008-09-18 13:14:00,1.06075,1.06105,1.06075,1.06105,31000000.0
2008-09-18 13:15:00,1.06105,1.0614,1.06105,1.0614,31700000.0
2008-09-18 13:16:00,1.0614,1.0616,1.0614,1.0616,20400000.0
2008-09-18 13:17:00,1.0617,1.06235,1.06155,1.0623,130600000.0
2008-09-18 13:18:00,1.0623,1.06285,1.0619,1.0627,63600000.0
2008-09-18 13:19:00,1.0627,1.063,1.0627,1.0629,22300000.0
2008-09-18 13:20:00,1.0629,1.0629,1.06245,1.06255,27200000.0
2008-09-18 13:21:00,1.0626,1.063,1.06255,1.063,33500000.0
2008-09-18 13:22:00,1.063,1.0631,1.063,1.063,16900000.0
2008-09-18 13:23:00,1.063,1.063,1.063,1.063,9000000.0
2008-09-18 13:24:00,1.063,1.063,1.0624,1.0627,89400000.0
2008-09-18 13:25:00,1.0624,1.0628,1.0624,1.0624,51600000.0
2008-09-18 13:26:00,1.0624,1.0624,1.06165,1.0622,717400001.0
2008-09-18 13:27:00,1.0622,1.06225,1.06195,1.0621,358000000.0
2008-09-18 13:28:00,1.0621,1.0622,1.062,1.062,179000000.0
2008-09-18 13:29:00,1.062,1.062,1.0614,1.0618,206600000.0
2008-09-18 13:30:00,1.0616,1.0616,1.06105,1.0614,159600000.0
2008-09-18 13:31:00,1.0614,1.0614,1.0614,1.0614,159100000.0
2008-09-18 13:32:00,1.0615,1.0619,1.0613,1.0618,184800000.0
2008-09-18 13:33:00,1.06175,1.062,1.06175,1.06175,26800000.0
2008-09-18 13:34:00,1.06185,1.0625,1.06185,1.0625,58300000.0
2008-09-18 13:35:00,1.0625,1.06295,1.0624,1.06285,219200000.0
2008-09-18 13:36:00,1.06295,1.06315,1.06225,1.0628,585300020.0
2008-09-18 13:37:00,1.06225,1.06285,1.06225,1.0628,1204800046.0
2008-09-18 13:38:00,1.0628,1.06325,1.0628,1.06325,462300009.0
2008-09-18 13:39:00,1.0629,1.0631,1.0629,1.0631,24100000.0
2008-09-18 13:40:00,1.0631,1.0631,1.0627,1.063,266200001.0
2008-09-18 13:41:00,1.063,1.063,1.0627,1.06285,310700010.0
2008-09-18 13:42:00,1.0628,1.06285,1.06245,1.06245,751900026.0
2008-09-18 13:43:00,1.0626,1.0628,1.06215,1.0622,229700008.0
2008-09-18 13:44:00,1.0622,1.0623,1.0615,1.0615,174300000.0
2008-09-18 13:45:00,1.0616,1.0624,1.0615,1.0623,279800002.0
2008-09-18 13:46:00,1.0624,1.0624,1.06185,1.062,100200001.0
2008-09-18 13:47:00,1.062,1.062,1.06175,1.06175,283200000.0
2008-09-18 13:48:00,1.06195,1.062,1.06155,1.06155,571999996.0
2008-09-18 13:49:00,1.0616,1.0619,1.0616,1.06175,78500000.0
2008-09-18 13:50:00,1.0618,1.0618,1.06155,1.0616,171600000.0
2008-09-18 13:51:00,1.0616,1.0616,1.0616,1.0616,3000000.0
2008-09-18 13:52:00,1.0616,1.06165,1.0615,1.0615,20300000.0
2008-09-18 13:53:00,1.0615,1.0615,1.0615,1.0615,16200000.0
2008-09-18 13:54:00,1.0615,1.0615,1.0611,1.0612,19700000.0
2008-09-18 13:55:00,1.0612,1.0612,1.0612,1.0612,3600000.0
2008-09-18 13:56:00,1.0612,1.0612,1.0612,1.0612,12000000.0
2008-09-18 13:57:00,1.0612,1.0612,1.0612,1.0612,6000000.0
2008-09-18 13:58:00,1.0612,1.0612,1.06095,1.06095,45000000.0
2008-09-18 13:59:00,1.06115,1.0612,1.0607,1.0608,63600000.0
2008-09-18 14:00:00,1.0608,1.061,1.06075,1.06095,30200000.0
2008-09-18 14:01:00,1.061,1.0614,1.061,1.0614,20600000.0
2008-09-18 14:02:00,1.0614,1.0618,1.0613,1.0614,66800000.0
2008-09-18 14:03:00,1.0614,1.0614,1.0608,1.0608,111600002.0
2008-09-18 14:04:00,1.0608,1.0608,1.0608,1.0608,687000001.0
2008-09-18 14:05:00,1.0608,1.0608,1.0604,1.0608,332800003.0
2008-09-18 14:06:00,1.0609,1.0609,1.0608,1.0609,452400005.0
2008-09-18 14:07:00,1.06095,1.0612,1.0609,1.0612,33200000.0
2008-09-18 14:08:00,1.0612,1.0617,1.0612,1.0613,15900000.0
2008-09-18 14:09:00,1.0613,1.0615,1.0612,1.0615,55600000.0
2008-09-18 14:10:00,1.0615,1.06155,1.0615,1.0615,86800000.0
2008-09-18 14:11:00,1.0615,1.0615,1.0615,1.0615,29800000.0
2008-09-18 14:12:00,1.0615,1.0615,1.0615,1.0615,6200000.0
2008-09-18 14:13:00,1.0615,1.0615,1.0615,1.0615,10000000.0
2008-09-18 14:14:00,1.0615,1.0615,1.0612,1.0612,55700000.0
2008-09-18 14:15:00,1.0612,1.0612,1.0607,1.0609,1586899994.0
2008-09-18 14:16:00,1.061,1.0615,1.061,1.0611,1586899994.0
2008-09-18 14:17:00,1.061,1.061,1.0608,1.0608,870500000.0
2008-09-18 14:18:00,1.0608,1.0611,1.06065,1.06085,870500000.0
2008-09-18 14:19:00,1.0608,1.06125,1.0608,1.0612,61000000.0
2008-09-18 14:20:00,1.0612,1.06165,1.0611,1.06165,53100000.0
2008-09-18 14:21:00,1.06155,1.0616,1.06135,1.0615,94500000.0
2008-09-18 14:22:00,1.0615,1.06185,1.06135,1.0618,75900000.0
2008-09-18 14:23:00,1.0618,1.06185,1.06165,1.0617,57300000.0
2008-09-18 14:24:00,1.06165,1.06165,1.0613,1.0613,284900000.0
2008-09-18 14:25:00,1.0613,1.0615,1.0613,1.0613,45500000.0
2008-09-18 14:26:00,1.0613,1.06145,1.0613,1.06145,126700000.0
2008-09-18 14:27:00,1.06145,1.06145,1.0613,1.0613,15800000.0
2008-09-18 14:28:00,1.0613,1.0615,1.0613,1.0615,144300000.0
2008-09-18 14:29:00,1.0615,1.0615,1.06125,1.06135,23400000.0
2008-09-18 14:30:00,1.06135,1.06135,1.0613,1.0613,168600000.0
2008-09-18 14:31:00,1.0613,1.0618,1.0613,1.0618,109400000.0
2008-09-18 14:32:00,1.0618,1.0623,1.06175,1.0621,55300000.0
2008-09-18 14:33:00,1.0621,1.0626,1.0621,1.0623,47700000.0
2008-09-18 14:34:00,1.0623,1.0626,1.06215,1.06245,38800000.0
2008-09-18 14:35:00,1.06255,1.06265,1.0625,1.0625,25200000.0
2008-09-18 14:36:00,1.0624,1.0629,1.0624,1.06275,69000000.0
2008-09-18 14:37:00,1.06275,1.063,1.0625,1.0625,52400000.0
2008-09-18 14:38:00,1.0625,1.0625,1.0624,1.0624,989600003.0
2008-09-18 14:39:00,1.0624,1.0624,1.0623,1.0624,1035000005.0
2008-09-18 14:40:00,1.0624,1.0625,1.06205,1.0621,740900015.0
2008-09-18 14:41:00,1.0621,1.0624,1.0621,1.0622,28600000.0
2008-09-18 14:42:00,1.0622,1.0625,1.0622,1.0624,29600000.0
2008-09-18 14:43:00,1.0624,1.0624,1.06215,1.06235,54200000.0
2008-09-18 14:44:00,1.06235,1.06265,1.0623,1.0626,32600000.0
2008-09-18 14:45:00,1.0626,1.0627,1.0626,1.06265,13200000.0
2008-09-18 14:46:00,1.0627,1.06295,1.0625,1.06295,46800000.0
2008-09-18 14:47:00,1.063,1.0631,1.0626,1.0626,70000000.0
2008-09-18 14:48:00,1.0626,1.0626,1.0626,1.0626,12000000.0
2008-09-18 14:49:00,1.0626,1.0626,1.0626,1.0626,65000000.0
2008-09-18 14:50:00,1.06265,1.06275,1.06265,1.0627,20700000.0
2008-09-18 14:51:00,1.0628,1.0629,1.0628,1.0628,35800000.0
2008-09-18 14:52:00,1.0627,1.0627,1.0621,1.0621,132400000.0
2008-09-18 14:53:00,1.06225,1.06235,1.06205,1.0622,31000000.0
2008-09-18 14:54:00,1.0622,1.06245,1.06205,1.0621,45000000.0
2008-09-18 14:55:00,1.0621,1.0621,1.0621,1.0621,15700000.0
2008-09-18 14:56:00,1.0621,1.06225,1.0621,1.06225,20400000.0
2008-09-18 14:57:00,1.0623,1.0625,1.0623,1.0625,22200000.0
2008-09-18 14:58:00,1.0625,1.06255,1.06205,1.0624,43300000.0
2008-09-18 14:59:00,1.06235,1.06275,1.0623,1.0627,45700000.0
2008-09-18 15:00:00,1.0627,1.0629,1.0626,1.0628,24700000.0
2008-09-18 15:01:00,1.0628,1.0642,1.0627,1.064,80880000.0
2008-09-18 15:02:00,1.064,1.0642,1.0636,1.0638,76900000.0
2008-09-18 15:03:00,1.06385,1.0643,1.0637,1.0638,127700000.0
2008-09-18 15:04:00,1.0638,1.0638,1.06355,1.06355,164700000.0
2008-09-18 15:05:00,1.06375,1.0639,1.06375,1.0639,87100000.0
2008-09-18 15:06:00,1.0639,1.0643,1.0638,1.0642,104100000.0
2008-09-18 15:07:00,1.0642,1.0642,1.063,1.063,72000000.0
2008-09-18 15:08:00,1.063,1.06315,1.0626,1.063,383000002.0
2008-09-18 15:09:00,1.063,1.0631,1.0629,1.0629,61000000.0
2008-09-18 15:10:00,1.0629,1.063,1.0629,1.0629,576299999.0
2008-09-18 15:11:00,1.0629,1.06315,1.0628,1.0631,719600005.0
2008-09-18 15:12:00,1.06305,1.06315,1.063,1.0631,64700000.0
2008-09-18 15:13:00,1.0631,1.0642,1.0631,1.0641,112600000.0
2008-09-18 15:14:00,1.0639,1.0641,1.06365,1.0637,170600000.0
2008-09-18 15:15:00,1.0638,1.0645,1.0638,1.0642,127500000.0
2008-09-18 15:16:00,1.06415,1.0645,1.064,1.0645,74800000.0
2008-09-18 15:17:00,1.0646,1.0646,1.0639,1.064,87300000.0
2008-09-18 15:18:00,1.064,1.0642,1.0639,1.0639,42500000.0
2008-09-18 15:19:00,1.0639,1.06435,1.0637,1.064,199100000.0
2008-09-18 15:20:00,1.0637,1.06405,1.0631,1.06405,352800002.0
2008-09-18 15:21:00,1.0641,1.06445,1.0641,1.0643,80200000.0
2008-09-18 15:22:00,1.0643,1.06435,1.06425,1.0643,46600000.0
2008-09-18 15:23:00,1.0643,1.06475,1.0642,1.0647,44200000.0
2008-09-18 15:24:00,1.0647,1.0651,1.0646,1.0651,32100000.0
2008-09-18 15:25:00,1.0651,1.0651,1.0648,1.0648,40300000.0
2008-09-18 15:26:00,1.0648,1.0649,1.0647,1.0649,59600000.0
2008-09-18 15:27:00,1.0649,1.065,1.0648,1.0649,20300000.0
2008-09-18 15:28:00,1.06485,1.06485,1.0642,1.0644,505900019.0
2008-09-18 15:29:00,1.0644,1.0646,1.0642,1.0643,153500004.0
2008-09-18 15:30:00,1.0643,1.0644,1.0642,1.06425,171300000.0
2008-09-18 15:31:00,1.0643,1.06455,1.06425,1.0644,61600000.0
2008-09-18 15:32:00,1.0644,1.0651,1.0644,1.0651,55600000.0
2008-09-18 15:33:00,1.0651,1.0663,1.0651,1.0663,65280000.0
2008-09-18 15:34:00,1.0662,1.06635,1.066,1.0662,38800000.0
2008-09-18 15:35:00,1.0662,1.0663,1.066,1.066,24300000.0
2008-09-18 15:36:00,1.066,1.0662,1.0659,1.066,34100000.0
2008-09-18 15:37:00,1.06595,1.066,1.0656,1.0657,73000000.0
2008-09-18 15:38:00,1.06575,1.06575,1.0654,1.0654,71900000.0
2008-09-18 15:39:00,1.06545,1.0655,1.06485,1.0649,131100000.0
2008-09-18 15:40:00,1.06465,1.0656,1.06465,1.0656,96000000.0
2008-09-18 15:41:00,1.0656,1.0657,1.06535,1.0655,52600000.0
2008-09-18 15:42:00,1.0656,1.0661,1.0656,1.0657,76100000.0
2008-09-18 15:43:00,1.0657,1.0657,1.0657,1.0657,31500000.0
2008-09-18 15:44:00,1.0657,1.0657,1.06475,1.0653,209200000.0
2008-09-18 15:45:00,1.0653,1.0654,1.0648,1.0653,94900000.0
2008-09-18 15:46:00,1.06545,1.06545,1.0651,1.0651,281700000.0
2008-09-18 15:47:00,1.0651,1.06515,1.0647,1.0647,118300000.0
2008-09-18 15:48:00,1.0647,1.0652,1.0647,1.0651,108900000.0
2008-09-18 15:49:00,1.06515,1.06595,1.065,1.0653,539799999.0
2008-09-18 15:50:00,1.0653,1.06545,1.0652,1.0653,665300000.0
2008-09-18 15:51:00,1.0653,1.0658,1.06525,1.0655,275400000.0
2008-09-18 15:52:00,1.0655,1.06595,1.06505,1.0652,114500000.0
2008-09-18 15:53:00,1.0652,1.0656,1.06495,1.0655,75200000.0
2008-09-18 15:54:00,1.0655,1.0655,1.06445,1.0646,309500000.0
2008-09-18 15:55:00,1.06475,1.0655,1.0646,1.0651,91800000.0
2008-09-18 15:56:00,1.0651,1.0655,1.0651,1.0653,223900000.0
2008-09-18 15:57:00,1.0653,1.0653,1.06495,1.06505,49200000.0
2008-09-18 15:58:00,1.06505,1.0653,1.06505,1.0652,45400000.0
2008-09-18 15:59:00,1.0652,1.066,1.0652,1.066,51700000.0
2008-09-18 16:00:00,1.066,1.066,1.0652,1.0652,273602998.0
2008-09-18 16:01:00,1.0652,1.0655,1.0648,1.0655,147400000.0
2008-09-18 16:02:00,1.0654,1.0655,1.06495,1.0652,168399999.0
2008-09-18 16:03:00,1.0652,1.06525,1.0652,1.0652,785900000.0
2008-09-18 16:04:00,1.06525,1.0654,1.0652,1.0654,118800000.0
2008-09-18 16:05:00,1.06545,1.0658,1.06535,1.0657,69600000.0
2008-09-18 16:06:00,1.0657,1.0658,1.0657,1.0657,63500000.0
2008-09-18 16:07:00,1.06575,1.0661,1.0657,1.06605,145500000.0
2008-09-18 16:08:00,1.0662,1.0662,1.0657,1.0659,153500000.0
2008-09-18 16:09:00,1.06585,1.066,1.0658,1.0658,79200000.0
2008-09-18 16:10:00,1.0658,1.0658,1.06545,1.0657,50100000.0
2008-09-18 16:11:00,1.0657,1.0658,1.0654,1.06555,41300000.0
2008-09-18 16:12:00,1.0655,1.0659,1.0655,1.0657,33700000.0
2008-09-18 16:13:00,1.0657,1.06575,1.06535,1.0655,94900000.0
2008-09-18 16:14:00,1.0655,1.06565,1.0654,1.0655,52000000.0
2008-09-18 16:15:00,1.0656,1.06585,1.0656,1.06585,52800000.0
2008-09-18 16:16:00,1.06585,1.0661,1.06565,1.0661,76000000.0
2008-09-18 16:17:00,1.0661,1.0665,1.066,1.0664,170200000.0
2008-09-18 16:18:00,1.0664,1.0668,1.0664,1.0666,70300000.0
2008-09-18 16:19:00,1.0665,1.0666,1.06595,1.0663,131700000.0
2008-09-18 16:20:00,1.0663,1.0666,1.0663,1.0666,155100000.0
2008-09-18 16:21:00,1.0666,1.067,1.0666,1.0668,58900000.0
2008-09-18 16:22:00,1.0668,1.06715,1.0667,1.0667,56900000.0
2008-09-18 16:23:00,1.0667,1.0675,1.0667,1.06745,98500000.0
2008-09-18 16:24:00,1.0675,1.0682,1.0675,1.0679,93800000.0
2008-09-18 16:25:00,1.0679,1.0683,1.0679,1.0682,40700000.0
2008-09-18 16:26:00,1.0683,1.0685,1.0683,1.0684,35400000.0
2008-09-18 16:27:00,1.0684,1.0684,1.0679,1.0679,43400000.0
2008-09-18 16:28:00,1.06785,1.06785,1.0674,1.0676,120600000.0
2008-09-18 16:29:00,1.0676,1.068,1.0675,1.0678,61800000.0
2008-09-18 16:30:00,1.0679,1.06805,1.06745,1.068,72800000.0
2008-09-18 16:31:00,1.06795,1.068,1.06765,1.068,53500000.0
2008-09-18 16:32:00,1.068,1.0684,1.068,1.0684,66800000.0
2008-09-18 16:33:00,1.06845,1.0688,1.06835,1.0686,59200000.0
2008-09-18 16:34:00,1.0687,1.0688,1.0685,1.06865,26700000.0
2008-09-18 16:35:00,1.06865,1.0692,1.06865,1.0688,59400000.0
2008-09-18 16:36:00,1.06875,1.0691,1.0686,1.0688,118300000.0
2008-09-18 16:37:00,1.0688,1.0692,1.0688,1.069,49000000.0
2008-09-18 16:38:00,1.069,1.0691,1.06875,1.0688,192400000.0
2008-09-18 16:39:00,1.0688,1.0688,1.0681,1.0683,310700003.0
2008-09-18 16:40:00,1.0684,1.0685,1.06825,1.06825,85600000.0
2008-09-18 16:41:00,1.06825,1.0683,1.06775,1.0679,94100003.0
2008-09-18 16:42:00,1.0681,1.0683,1.0677,1.06805,89100000.0
2008-09-18 16:43:00,1.068,1.06845,1.068,1.06845,38700000.0
2008-09-18 16:44:00,1.0684,1.0686,1.0677,1.06795,107600000.0
2008-09-18 16:45:00,1.0679,1.0687,1.0679,1.0685,110000000.0
2008-09-18 16:46:00,1.0686,1.0686,1.0685,1.0685,11100000.0
2008-09-18 16:47:00,1.0685,1.069,1.06835,1.06865,81700000.0
2008-09-18 16:48:00,1.06875,1.06875,1.0684,1.0685,47100000.0
2008-09-18 16:49:00,1.0685,1.06865,1.0681,1.0681,68400000.0
2008-09-18 16:50:00,1.068,1.0684,1.068,1.0683,212399995.0
2008-09-18 16:51:00,1.0683,1.0683,1.068,1.0681,32200000.0
2008-09-18 16:52:00,1.0679,1.0679,1.0678,1.0679,789799999.0
2008-09-18 16:53:00,1.0679,1.06865,1.0679,1.06865,378700000.0
2008-09-18 16:54:00,1.0686,1.0686,1.0683,1.0683,19800000.0
2008-09-18 16:55:00,1.0683,1.0683,1.0682,1.0682,12800000.0
2008-09-18 16:56:00,1.0682,1.0685,1.0682,1.0683,52200000.0
2008-09-18 16:57:00,1.0683,1.0688,1.0683,1.0686,56000000.0
2008-09-18 16:58:00,1.0686,1.0694,1.0686,1.069,71400000.0
2008-09-18 16:59:00,1.0689,1.07135,1.06885,1.07115,169600000.0
2008-09-18 17:00:00,1.07115,1.0715,1.068,1.0694,470000002.0
2008-09-18 17:01:00,1.0694,1.0698,1.06895,1.06905,403280006.0
2008-09-18 17:02:00,1.06915,1.06955,1.06905,1.0691,66700000.0
2008-09-18 17:03:00,1.0691,1.0693,1.06885,1.06905,28100000.0
2008-09-18 17:04:00,1.06905,1.0691,1.0685,1.0686,159400000.0
2008-09-18 17:05:00,1.0686,1.0687,1.06845,1.0687,18700000.0
2008-09-18 17:06:00,1.0687,1.0693,1.0687,1.0691,69200000.0
2008-09-18 17:07:00,1.069,1.06935,1.06895,1.06905,54200000.0
2008-09-18 17:08:00,1.0691,1.0695,1.06865,1.0693,96000000.0
2008-09-18 17:09:00,1.0692,1.0693,1.06885,1.0692,29200000.0
2008-09-18 17:10:00,1.0692,1.06925,1.06875,1.06885,73100000.0
2008-09-18 17:11:00,1.0688,1.0689,1.0687,1.0688,68800000.0
2008-09-18 17:12:00,1.06875,1.0689,1.0687,1.0689,54800000.0
2008-09-18 17:13:00,1.069,1.0694,1.0687,1.0693,64100000.0
2008-09-18 17:14:00,1.0693,1.0695,1.06925,1.0695,40100000.0
2008-09-18 17:15:00,1.0695,1.07075,1.0695,1.0706,59000000.0
2008-09-18 17:16:00,1.0706,1.0707,1.07045,1.0707,59500000.0
2008-09-18 17:17:00,1.0707,1.0716,1.07025,1.07155,119600000.0
2008-09-18 17:18:00,1.0715,1.0715,1.071,1.0711,60000000.0
2008-09-18 17:19:00,1.07105,1.0714,1.07105,1.0714,22900000.0
2008-09-18 17:20:00,1.0714,1.07155,1.07125,1.07145,28800000.0
2008-09-18 17:21:00,1.07145,1.0715,1.0712,1.07145,42700000.0
2008-09-18 17:22:00,1.07145,1.07165,1.0713,1.07165,49700000.0
2008-09-18 17:23:00,1.07165,1.07165,1.0715,1.0715,52300000.0
2008-09-18 17:24:00,1.0716,1.07215,1.0716,1.07215,85300000.0
2008-09-18 17:25:00,1.0723,1.07255,1.0722,1.0722,64300000.0
2008-09-18 17:26:00,1.0722,1.0723,1.07205,1.0723,283400000.0
2008-09-18 17:27:00,1.0723,1.0723,1.0717,1.0717,243200000.0
2008-09-18 17:28:00,1.0718,1.072,1.07145,1.0718,171000000.0
2008-09-18 17:29:00,1.07155,1.072,1.0707,1.0708,366900000.0
2008-09-18 17:30:00,1.0708,1.07115,1.0708,1.0711,260200000.0
2008-09-18 17:31:00,1.0711,1.0711,1.07055,1.071,72600000.0
2008-09-18 17:32:00,1.0709,1.0712,1.07055,1.0706,302500005.0
2008-09-18 17:33:00,1.0706,1.0706,1.0698,1.07,411400020.0
2008-09-18 17:34:00,1.07,1.0701,1.06965,1.07,273499998.0
2008-09-18 17:35:00,1.07,1.0702,1.0697,1.0697,41800000.0
2008-09-18 17:36:00,1.0697,1.0698,1.0691,1.0691,61400000.0
2008-09-18 17:37:00,1.0691,1.0695,1.069,1.0695,72400000.0
2008-09-18 17:38:00,1.0695,1.0695,1.0691,1.0692,64800000.0
2008-09-18 17:39:00,1.06915,1.06915,1.06835,1.069,153300000.0
2008-09-18 17:40:00,1.069,1.06925,1.06885,1.06905,99600000.0
2008-09-18 17:41:00,1.0691,1.0692,1.06875,1.0688,73400000.0
2008-09-18 17:42:00,1.06885,1.0692,1.0688,1.069,74000000.0
2008-09-18 17:43:00,1.069,1.06945,1.069,1.0694,55000000.0
2008-09-18 17:44:00,1.0694,1.06945,1.069,1.06925,83500000.0
2008-09-18 17:45:00,1.0693,1.0695,1.06895,1.0692,73300000.0
2008-09-18 17:46:00,1.0692,1.0692,1.06895,1.0691,38800000.0
2008-09-18 17:47:00,1.0691,1.0692,1.069,1.0692,17900000.0
2008-09-18 17:48:00,1.06915,1.06945,1.0691,1.06915,61800000.0
2008-09-18 17:49:00,1.0692,1.0694,1.06895,1.069,42900000.0
2008-09-18 17:50:00,1.06905,1.0705,1.06905,1.0702,53200000.0
2008-09-18 17:51:00,1.0703,1.0704,1.0703,1.0704,16900000.0
2008-09-18 17:52:00,1.0704,1.0705,1.07025,1.0705,39600000.0
2008-09-18 17:53:00,1.0705,1.07055,1.0702,1.0705,65800000.0
2008-09-18 17:54:00,1.0705,1.07085,1.07035,1.07045,41500000.0
2008-09-18 17:55:00,1.0705,1.0706,1.0705,1.0706,9300000.0
2008-09-18 17:56:00,1.07075,1.07075,1.0706,1.0706,25700000.0
2008-09-18 17:57:00,1.07065,1.071,1.07065,1.07085,43200000.0
2008-09-18 17:58:00,1.0708,1.0708,1.0701,1.0704,457600008.0
2008-09-18 17:59:00,1.0705,1.0705,1.0694,1.0697,780600003.0
2008-09-18 18:00:00,1.0697,1.06985,1.06945,1.06985,856799975.0
2008-09-18 18:01:00,1.0699,1.0699,1.06915,1.0695,149599998.0
2008-09-18 18:02:00,1.06955,1.0698,1.0693,1.0694,78800000.0
2008-09-18 18:03:00,1.0697,1.0697,1.06895,1.0692,220100001.0
2008-09-18 18:04:00,1.0693,1.06935,1.06895,1.0692,589500011.0
2008-09-18 18:05:00,1.0692,1.06935,1.0691,1.06915,43200000.0
2008-09-18 18:06:00,1.06915,1.06915,1.06885,1.069,28400000.0
2008-09-18 18:07:00,1.06905,1.0692,1.06905,1.06905,10000000.0
2008-09-18 18:08:00,1.0691,1.0693,1.0691,1.06925,21600000.0
2008-09-18 18:09:00,1.06925,1.06935,1.06905,1.06925,58100000.0
2008-09-18 18:10:00,1.0692,1.0693,1.0692,1.0693,4900000.0
2008-09-18 18:11:00,1.06935,1.0696,1.06935,1.0694,17600000.0
2008-09-18 18:12:00,1.06955,1.0698,1.06935,1.0695,53180000.0
2008-09-18 18:13:00,1.0696,1.0701,1.0696,1.0701,30700000.0
2008-09-18 18:14:00,1.07015,1.07045,1.07005,1.07015,64100000.0
2008-09-18 18:15:00,1.0702,1.0709,1.0701,1.0708,74500000.0
2008-09-18 18:16:00,1.0708,1.0708,1.07,1.07045,88700000.0
2008-09-18 18:17:00,1.07045,1.07045,1.06995,1.0703,51200000.0
2008-09-18 18:18:00,1.0703,1.0704,1.0703,1.0704,23600000.0
2008-09-18 18:19:00,1.0704,1.0707,1.0702,1.0705,62100000.0
2008-09-18 18:20:00,1.0706,1.07065,1.07045,1.0705,33100000.0
2008-09-18 18:21:00,1.0705,1.07055,1.0705,1.07055,11600000.0
2008-09-18 18:22:00,1.07055,1.0706,1.07045,1.07045,15000000.0
2008-09-18 18:23:00,1.07045,1.07045,1.07025,1.0703,7600000.0
2008-09-18 18:24:00,1.0703,1.0703,1.07015,1.0702,32700000.0
2008-09-18 18:25:00,1.0703,1.0703,1.0703,1.0703,2200000.0
2008-09-18 18:26:00,1.0703,1.0704,1.07025,1.0704,21700000.0
2008-09-18 18:27:00,1.0704,1.0705,1.07025,1.07025,14500000.0
2008-09-18 18:28:00,1.07025,1.0704,1.07025,1.0703,7500000.0
2008-09-18 18:29:00,1.0703,1.07055,1.07025,1.0704,35300000.0
2008-09-18 18:30:00,1.0704,1.0707,1.0704,1.0706,28500000.0
2008-09-18 18:31:00,1.0707,1.071,1.0707,1.0709,51700000.0
2008-09-18 18:32:00,1.0709,1.071,1.0709,1.0709,10400000.0
2008-09-18 18:33:00,1.0709,1.071,1.0709,1.071,17500000.0
2008-09-18 18:34:00,1.071,1.071,1.0709,1.0709,7900000.0
2008-09-18 18:35:00,1.071,1.0711,1.07095,1.07095,8200000.0
2008-09-18 18:36:00,1.071,1.0714,1.071,1.0714,18600000.0
2008-09-18 18:37:00,1.0714,1.0714,1.07125,1.07125,26200000.0
2008-09-18 18:38:00,1.07125,1.0713,1.0711,1.0712,27200000.0
2008-09-18 18:39:00,1.0712,1.0715,1.0709,1.0712,70900000.0
2008-09-18 18:40:00,1.07125,1.0717,1.07125,1.0717,20600000.0
2008-09-18 18:41:00,1.07145,1.072,1.0714,1.0714,55200000.0
2008-09-18 18:42:00,1.0713,1.0713,1.0711,1.0711,41000000.0
2008-09-18 18:43:00,1.0711,1.0711,1.0709,1.0709,615800003.0
2008-09-18 18:44:00,1.0709,1.071,1.0709,1.0709,269300000.0
2008-09-18 18:45:00,1.0708,1.07125,1.0708,1.0708,479199998.0
2008-09-18 18:46:00,1.0708,1.0708,1.0705,1.0706,90600000.0
2008-09-18 18:47:00,1.0707,1.07085,1.0705,1.0705,136900000.0
2008-09-18 18:48:00,1.0706,1.0708,1.07055,1.0707,117700000.0
2008-09-18 18:49:00,1.0707,1.0708,1.0707,1.0707,53500000.0
2008-09-18 18:50:00,1.0706,1.07085,1.0706,1.0706,80100000.0
2008-09-18 18:51:00,1.0707,1.0707,1.0704,1.07045,63300000.0
2008-09-18 18:52:00,1.0704,1.0706,1.0702,1.0703,129000000.0
2008-09-18 18:53:00,1.0702,1.0702,1.0694,1.0696,42000000.0
2008-09-18 18:54:00,1.0696,1.0697,1.0695,1.0695,14000000.0
2008-09-18 18:55:00,1.0695,1.06955,1.0694,1.06955,76700000.0
2008-09-18 18:56:00,1.0695,1.07,1.0694,1.06975,41400000.0
2008-09-18 18:57:00,1.0697,1.0697,1.0695,1.06955,20700000.0
2008-09-18 18:58:00,1.0695,1.0695,1.0695,1.0695,7300000.0
2008-09-18 18:59:00,1.0695,1.0697,1.06935,1.0697,23500000.0
2008-09-18 19:00:00,1.0696,1.0696,1.0692,1.0692,34500000.0
2008-09-18 19:01:00,1.0692,1.06925,1.0692,1.06925,12900000.0
2008-09-18 19:02:00,1.0693,1.06945,1.06905,1.0693,102300000.0
2008-09-18 19:03:00,1.0693,1.0693,1.06885,1.0691,98000000.0
2008-09-18 19:04:00,1.0691,1.0691,1.0689,1.0689,88400000.0
2008-09-18 19:05:00,1.06905,1.06915,1.0688,1.069,87900000.0
2008-09-18 19:06:00,1.069,1.0694,1.069,1.0692,20300000.0
2008-09-18 19:07:00,1.06925,1.07005,1.06895,1.07005,44300000.0
2008-09-18 19:08:00,1.0701,1.0711,1.0698,1.071,101200000.0
2008-09-18 19:09:00,1.07105,1.0716,1.0709,1.0709,168600000.0
2008-09-18 19:10:00,1.0707,1.0709,1.0704,1.0705,272300000.0
2008-09-18 19:11:00,1.0705,1.0708,1.0704,1.0704,146100000.0
2008-09-18 19:12:00,1.0704,1.0709,1.07025,1.0709,66000000.0
2008-09-18 19:13:00,1.0709,1.0712,1.0701,1.071,53100000.0
2008-09-18 19:14:00,1.07115,1.0716,1.07115,1.07125,38900000.0
2008-09-18 19:15:00,1.0713,1.0717,1.0713,1.0717,50500000.0
2008-09-18 19:16:00,1.07145,1.07175,1.07145,1.07175,24200000.0
2008-09-18 19:17:00,1.07175,1.0719,1.0715,1.0715,20400000.0
2008-09-18 19:18:00,1.0715,1.0715,1.07105,1.07105,63600000.0
2008-09-18 19:19:00,1.07125,1.07165,1.07105,1.0715,51200000.0
2008-09-18 19:20:00,1.0714,1.0714,1.07105,1.0713,21500000.0
2008-09-18 19:21:00,1.0712,1.07135,1.0712,1.07135,39500000.0
2008-09-18 19:22:00,1.0714,1.0714,1.0713,1.0714,19300000.0
2008-09-18 19:23:00,1.0714,1.0714,1.0714,1.0714,4000000.0
2008-09-18 19:24:00,1.07145,1.07145,1.0714,1.0714,9700000.0
2008-09-18 19:25:00,1.0714,1.0714,1.0714,1.0714,6000000.0
2008-09-18 19:26:00,1.0714,1.0714,1.0706,1.071,91400000.0
2008-09-18 19:27:00,1.071,1.0715,1.071,1.0712,66200000.0
2008-09-18 19:28:00,1.0712,1.0713,1.0712,1.0713,36500000.0
2008-09-18 19:29:00,1.0714,1.0716,1.0714,1.07155,25500000.0
2008-09-18 19:30:00,1.07155,1.07165,1.07115,1.0712,31800000.0
2008-09-18 19:31:00,1.07125,1.07125,1.0708,1.0708,66500000.0
2008-09-18 19:32:00,1.0708,1.0709,1.07065,1.07085,110800000.0
2008-09-18 19:33:00,1.0709,1.0711,1.07085,1.0711,65400000.0
2008-09-18 19:34:00,1.0711,1.0714,1.07085,1.0709,108600000.0
2008-09-18 19:35:00,1.0709,1.0714,1.07035,1.0709,115400000.0
2008-09-18 19:36:00,1.0709,1.0709,1.07055,1.0709,59800000.0
2008-09-18 19:37:00,1.0709,1.0709,1.0709,1.0709,24000000.0
2008-09-18 19:38:00,1.0709,1.0709,1.0707,1.0707,58600000.0
2008-09-18 19:39:00,1.07085,1.0709,1.0702,1.0702,60900000.0
2008-09-18 19:40:00,1.0702,1.07025,1.07005,1.0701,88600000.0
2008-09-18 19:41:00,1.0701,1.0701,1.0697,1.0697,64800000.0
2008-09-18 19:42:00,1.0697,1.06985,1.06945,1.0697,164300000.0
2008-09-18 19:43:00,1.0699,1.0699,1.0698,1.0698,14400000.0
2008-09-18 19:44:00,1.06985,1.06985,1.0692,1.06935,54100000.0
2008-09-18 19:45:00,1.0694,1.07015,1.0694,1.06975,40800000.0
2008-09-18 19:46:00,1.0697,1.07005,1.0697,1.06985,26100000.0
2008-09-18 19:47:00,1.07015,1.07015,1.0697,1.07005,19500000.0
2008-09-18 19:48:00,1.07,1.0701,1.06945,1.06955,62100000.0
2008-09-18 19:49:00,1.06965,1.06985,1.06965,1.0698,19000000.0
2008-09-18 19:50:00,1.0698,1.0702,1.0697,1.0701,47900000.0
2008-09-18 19:51:00,1.0701,1.0702,1.07005,1.0701,39200000.0
2008-09-18 19:52:00,1.0702,1.07025,1.0696,1.07,43400000.0
2008-09-18 19:53:00,1.07,1.0705,1.07,1.0704,23600000.0
2008-09-18 19:54:00,1.0704,1.0705,1.0704,1.07045,13300000.0
2008-09-18 19:55:00,1.0704,1.0705,1.07015,1.0702,26800000.0
2008-09-18 19:56:00,1.0702,1.07025,1.07,1.07025,45600000.0
2008-09-18 19:57:00,1.0703,1.0704,1.07025,1.0704,40000000.0
2008-09-18 19:58:00,1.0704,1.0704,1.0704,1.0704,16800000.0
2008-09-18 19:59:00,1.0704,1.07045,1.0704,1.0704,35300000.0
2008-09-18 20:00:00,1.0704,1.0704,1.0701,1.07015,9500000.0
2008-09-18 20:01:00,1.0701,1.07015,1.07005,1.07005,24400000.0
2008-09-18 20:02:00,1.07,1.0702,1.07,1.0702,6800000.0
2008-09-18 20:03:00,1.07035,1.07035,1.0699,1.07,22800000.0
2008-09-18 20:04:00,1.07005,1.0709,1.07,1.0709,50100000.0
2008-09-18 20:05:00,1.0709,1.07095,1.07045,1.0709,39700000.0
2008-09-18 20:06:00,1.0709,1.07115,1.0707,1.0709,46800000.0
2008-09-18 20:07:00,1.0709,1.071,1.07085,1.07095,23900000.0
2008-09-18 20:08:00,1.07105,1.0711,1.0709,1.071,11400000.0
2008-09-18 20:09:00,1.0709,1.0709,1.0702,1.0703,30500000.0
2008-09-18 20:10:00,1.07045,1.0707,1.0702,1.07035,29500000.0
2008-09-18 20:11:00,1.07045,1.0708,1.07045,1.0707,24000000.0
2008-09-18 20:12:00,1.0708,1.0709,1.0703,1.07065,61900000.0
2008-09-18 20:13:00,1.0708,1.07125,1.07075,1.0712,60400000.0
2008-09-18 20:14:00,1.0712,1.0712,1.0711,1.0711,32400000.0
2008-09-18 20:15:00,1.07115,1.07115,1.0705,1.07055,34100000.0
2008-09-18 20:16:00,1.07065,1.07065,1.0705,1.07055,433600002.0
2008-09-18 20:17:00,1.0706,1.0706,1.0701,1.0703,1171899964.0
2008-09-18 20:18:00,1.0704,1.07055,1.07025,1.07025,1020699996.0
2008-09-18 20:19:00,1.07005,1.0703,1.07,1.0701,173799994.0
2008-09-18 20:20:00,1.0701,1.0703,1.0701,1.0703,114800000.0
2008-09-18 20:21:00,1.0702,1.0702,1.06955,1.0696,91200000.0
2008-09-18 20:22:00,1.0696,1.0699,1.0696,1.0699,122100000.0
2008-09-18 20:23:00,1.0699,1.0699,1.0696,1.06965,14100000.0
2008-09-18 20:24:00,1.06965,1.07,1.06965,1.0699,37300000.0
2008-09-18 20:25:00,1.0699,1.07015,1.0699,1.06995,30200000.0
2008-09-18 20:26:00,1.06995,1.06995,1.0699,1.0699,12300000.0
2008-09-18 20:27:00,1.0699,1.07,1.0699,1.07,19300000.0
2008-09-18 20:28:00,1.07,1.07,1.06965,1.0699,31800000.0
2008-09-18 20:29:00,1.06995,1.07005,1.06995,1.07005,4000000.0
2008-09-18 20:30:00,1.07005,1.0703,1.07005,1.0701,15300000.0
2008-09-18 20:31:00,1.0701,1.0701,1.07,1.07,21000000.0
2008-09-18 20:32:00,1.0701,1.0703,1.0701,1.0703,9000000.0
2008-09-18 20:33:00,1.0703,1.0704,1.07015,1.0702,28700000.0
2008-09-18 20:34:00,1.0703,1.0703,1.07,1.0701,20400000.0
2008-09-18 20:35:00,1.0701,1.0701,1.0698,1.0699,84500000.0
2008-09-18 20:36:00,1.0699,1.06995,1.0698,1.0698,74600000.0
2008-09-18 20:37:00,1.0698,1.0699,1.0694,1.0694,60000000.0
2008-09-18 20:38:00,1.0694,1.06965,1.0694,1.06965,42000000.0
2008-09-18 20:39:00,1.0697,1.0698,1.0695,1.0696,75400000.0
2008-09-18 20:40:00,1.0696,1.0697,1.06945,1.0696,94000000.0
2008-09-18 20:41:00,1.0696,1.0696,1.0691,1.06915,51800000.0
2008-09-18 20:42:00,1.0692,1.0692,1.0691,1.0691,39200000.0
2008-09-18 20:43:00,1.069,1.0691,1.06855,1.06875,87600000.0
2008-09-18 20:44:00,1.0688,1.06975,1.0686,1.0689,39800000.0
2008-09-18 20:45:00,1.0689,1.0689,1.0686,1.0688,24300000.0
2008-09-18 20:46:00,1.0689,1.0689,1.06865,1.0687,18500000.0
2008-09-18 20:47:00,1.06875,1.0688,1.0687,1.0687,14900000.0
2008-09-18 20:48:00,1.0688,1.06935,1.0688,1.06905,37300000.0
2008-09-18 20:49:00,1.06915,1.0692,1.06915,1.0692,5900000.0
2008-09-18 20:50:00,1.0692,1.06935,1.0692,1.06935,22000000.0
2008-09-18 20:51:00,1.0692,1.0693,1.0692,1.0693,4300000.0
2008-09-18 20:52:00,1.0693,1.0694,1.0693,1.0694,7900000.0
2008-09-18 20:53:00,1.0694,1.06955,1.0694,1.0695,7500000.0
2008-09-18 20:54:00,1.0697,1.0697,1.0692,1.0692,30200000.0
2008-09-18 20:55:00,1.0692,1.0693,1.0692,1.06925,22900000.0
2008-09-18 20:56:00,1.0693,1.0693,1.06865,1.06865,36300000.0
2008-09-18 20:57:00,1.0688,1.0698,1.06875,1.06935,477799997.0
2008-09-18 20:58:00,1.0694,1.0695,1.06885,1.069,205000001.0
2008-09-18 20:59:00,1.069,1.069,1.0688,1.0688,650700010.0
2008-09-18 21:00:00,1.0689,1.0689,1.06825,1.0683,263000002.0
2008-09-18 21:01:00,1.0683,1.0683,1.0678,1.0679,52300000.0
2008-09-18 21:02:00,1.0679,1.0679,1.06665,1.06735,116200000.0
2008-09-18 21:03:00,1.06735,1.06745,1.0666,1.0667,408200003.0
2008-09-18 21:04:00,1.06675,1.0669,1.0663,1.06675,196900003.0
2008-09-18 21:05:00,1.06675,1.06715,1.0667,1.067,75900000.0
2008-09-18 21:06:00,1.067,1.0673,1.067,1.0672,27600000.0
2008-09-18 21:07:00,1.0672,1.0672,1.067,1.0671,7600000.0
2008-09-18 21:08:00,1.067,1.0675,1.067,1.0672,56100000.0
2008-09-18 21:09:00,1.0672,1.0676,1.06695,1.06715,70100000.0
2008-09-18 21:10:00,1.06715,1.06715,1.0666,1.06685,182400000.0
2008-09-18 21:11:00,1.06685,1.0674,1.06645,1.06675,153200000.0
2008-09-18 21:12:00,1.06675,1.06695,1.0666,1.0666,41200000.0
2008-09-18 21:13:00,1.0666,1.0667,1.06635,1.06635,80400000.0
2008-09-18 21:14:00,1.0664,1.06675,1.06625,1.06655,45600000.0
2008-09-18 21:15:00,1.06635,1.0665,1.0663,1.0663,47000000.0
2008-09-18 21:16:00,1.0663,1.0663,1.0663,1.0663,21400000.0
2008-09-18 21:17:00,1.0663,1.0666,1.06535,1.06535,69100000.0
2008-09-18 21:18:00,1.0653,1.0657,1.0652,1.0655,115700000.0
2008-09-18 21:19:00,1.06565,1.06565,1.0643,1.0643,537500001.0
2008-09-18 21:20:00,1.0644,1.06455,1.06375,1.06415,399000001.0
2008-09-18 21:21:00,1.06415,1.06445,1.06415,1.0642,204400000.0
2008-09-18 21:22:00,1.0642,1.0648,1.06415,1.0646,51100000.0
2008-09-18 21:23:00,1.0644,1.0646,1.0643,1.0644,22500000.0
2008-09-18 21:24:00,1.0644,1.065,1.0643,1.0643,59000000.0
2008-09-18 21:25:00,1.06435,1.0646,1.0642,1.0642,34800000.0
2008-09-18 21:26:00,1.0642,1.06425,1.06405,1.0641,582700001.0
2008-09-18 21:27:00,1.06375,1.0641,1.06355,1.06355,914499999.0
2008-09-18 21:28:00,1.0637,1.06385,1.0635,1.0636,175700000.0
2008-09-18 21:29:00,1.06365,1.06425,1.06365,1.0641,69000000.0
2008-09-18 21:30:00,1.06415,1.06445,1.0641,1.0642,121300000.0
2008-09-18 21:31:00,1.0641,1.0641,1.0633,1.0635,202400000.0
2008-09-18 21:32:00,1.06345,1.06345,1.06325,1.0633,69000000.0
2008-09-18 21:33:00,1.06365,1.06405,1.06345,1.064,47600000.0
2008-09-18 21:34:00,1.06415,1.0644,1.064,1.0642,29500000.0
2008-09-18 21:35:00,1.0642,1.0642,1.0631,1.0638,393700003.0
2008-09-18 21:36:00,1.0638,1.064,1.06355,1.0638,234700000.0
2008-09-18 21:37:00,1.0638,1.064,1.0638,1.064,133600000.0
2008-09-18 21:38:00,1.0639,1.0642,1.0639,1.0641,23000000.0
2008-09-18 21:39:00,1.0641,1.0642,1.0641,1.0642,3800000.0
2008-09-18 21:40:00,1.0642,1.0647,1.0637,1.0646,233300006.0
2008-09-18 21:41:00,1.0645,1.0645,1.0641,1.0643,12500000.0
2008-09-18 21:42:00,1.0643,1.0643,1.06405,1.0643,21000000.0
2008-09-18 21:43:00,1.0644,1.0644,1.064,1.064,18800000.0
2008-09-18 21:44:00,1.064,1.0641,1.0639,1.0639,53900000.0
2008-09-18 21:45:00,1.06395,1.06415,1.06395,1.064,20500000.0
2008-09-18 21:46:00,1.064,1.064,1.0632,1.0632,30000000.0
2008-09-18 21:47:00,1.06335,1.0635,1.06245,1.06245,190200000.0
2008-09-18 21:48:00,1.0628,1.0629,1.06235,1.0628,75100000.0
2008-09-18 21:49:00,1.06295,1.063,1.06255,1.0626,90000000.0
2008-09-18 21:50:00,1.0628,1.06295,1.06255,1.0628,31600000.0
2008-09-18 21:51:00,1.0628,1.0628,1.0626,1.06275,11400000.0
2008-09-18 21:52:00,1.06275,1.06275,1.0619,1.0621,190900006.0
2008-09-18 21:53:00,1.0623,1.063,1.0623,1.0628,38800000.0
2008-09-18 21:54:00,1.0629,1.0629,1.06175,1.0619,101400000.0
2008-09-18 21:55:00,1.0619,1.0621,1.0617,1.0621,34800000.0
2008-09-18 21:56:00,1.0622,1.0622,1.06165,1.0618,34500000.0
2008-09-18 21:57:00,1.0618,1.0619,1.0617,1.0619,36700000.0
2008-09-18 21:58:00,1.0619,1.0621,1.06165,1.06165,34900000.0
2008-09-18 21:59:00,1.0617,1.0617,1.06125,1.0615,43900000.0
2008-09-18 22:00:00,1.0615,1.0616,1.0612,1.0613,24900000.0
2008-09-18 22:01:00,1.06125,1.0615,1.06125,1.0615,18100000.0
2008-09-18 22:02:00,1.06145,1.06145,1.06065,1.0607,37600000.0
2008-09-18 22:03:00,1.0607,1.0608,1.0606,1.0608,38800000.0
2008-09-18 22:04:00,1.06075,1.0616,1.0607,1.0615,28400000.0
2008-09-18 22:05:00,1.0615,1.0615,1.06105,1.0615,22600000.0
2008-09-18 22:06:00,1.0615,1.0617,1.06095,1.06165,63900000.0
2008-09-18 22:07:00,1.06165,1.0617,1.06145,1.0617,26500000.0
2008-09-18 22:08:00,1.0616,1.0616,1.0615,1.0616,12700000.0
2008-09-18 22:09:00,1.0615,1.0615,1.06105,1.0611,38700000.0
2008-09-18 22:10:00,1.0611,1.0611,1.0603,1.06035,313100001.0
2008-09-18 22:11:00,1.06035,1.0607,1.06025,1.06035,38000000.0
2008-09-18 22:12:00,1.06035,1.0604,1.0599,1.0604,45200000.0
2008-09-18 22:13:00,1.06045,1.06045,1.0599,1.06,20700000.0
2008-09-18 22:14:00,1.06015,1.0602,1.05975,1.0601,42100000.0
2008-09-18 22:15:00,1.06,1.06,1.0587,1.0587,85000000.0
2008-09-18 22:16:00,1.05895,1.0593,1.0588,1.0592,49200000.0
2008-09-18 22:17:00,1.0592,1.0595,1.05905,1.0591,59300000.0
2008-09-18 22:18:00,1.0591,1.06015,1.0584,1.05945,116800000.0
2008-09-18 22:19:00,1.0596,1.0596,1.05865,1.0588,391100000.0
2008-09-18 22:20:00,1.0588,1.0591,1.0587,1.0591,179300000.0
2008-09-18 22:21:00,1.059,1.0591,1.05885,1.0591,70200002.0
2008-09-18 22:22:00,1.0591,1.0591,1.0591,1.0591,15000000.0
2008-09-18 22:23:00,1.0591,1.05925,1.05865,1.05915,319199999.0
2008-09-18 22:24:00,1.0591,1.0594,1.059,1.0594,49400000.0
2008-09-18 22:25:00,1.0594,1.0594,1.05915,1.05915,16400000.0
2008-09-18 22:26:00,1.05905,1.06,1.05905,1.0596,75400000.0
2008-09-18 22:27:00,1.0596,1.06,1.0591,1.05955,68900000.0
2008-09-18 22:28:00,1.0597,1.0598,1.0596,1.0598,12900000.0
2008-09-18 22:29:00,1.0597,1.0597,1.0592,1.0597,159300001.0
2008-09-18 22:30:00,1.0597,1.06,1.05955,1.05955,21300000.0
2008-09-18 22:31:00,1.0597,1.06,1.0597,1.0598,65000000.0
2008-09-18 22:32:00,1.06,1.0605,1.05975,1.06025,47200000.0
2008-09-18 22:33:00,1.06025,1.06095,1.06005,1.0609,55300000.0
2008-09-18 22:34:00,1.0609,1.06145,1.06075,1.0612,52400000.0
2008-09-18 22:35:00,1.0612,1.0615,1.0611,1.0611,21800000.0
2008-09-18 22:36:00,1.06115,1.06165,1.06115,1.0616,35700000.0
2008-09-18 22:37:00,1.0616,1.06205,1.0616,1.0617,29900000.0
2008-09-18 22:38:00,1.0617,1.0617,1.0615,1.0616,30400000.0
2008-09-18 22:39:00,1.0617,1.0618,1.0617,1.0617,14500000.0
2008-09-18 22:40:00,1.0618,1.0624,1.06155,1.0618,56300000.0
2008-09-18 22:41:00,1.0618,1.0618,1.0618,1.0618,5900000.0
2008-09-18 22:42:00,1.0619,1.0623,1.0619,1.0623,36500000.0
2008-09-18 22:43:00,1.0623,1.0624,1.062,1.0623,32800000.0
2008-09-18 22:44:00,1.0623,1.0623,1.0623,1.0623,1000000.0
2008-09-18 22:45:00,1.0624,1.0627,1.062,1.0625,66100000.0
2008-09-18 22:46:00,1.0624,1.0625,1.0623,1.0623,15000000.0
2008-09-18 22:47:00,1.0623,1.0623,1.0623,1.0623,9000000.0
2008-09-18 22:48:00,1.0623,1.06265,1.0622,1.06235,36900000.0
2008-09-18 22:49:00,1.0624,1.0624,1.06205,1.0621,29500000.0
2008-09-18 22:50:00,1.0621,1.0622,1.06145,1.06175,38200000.0
2008-09-18 22:51:00,1.06175,1.06175,1.06125,1.06125,9200000.0
2008-09-18 22:52:00,1.0613,1.0618,1.06125,1.06125,17200000.0
2008-09-18 22:53:00,1.06135,1.0616,1.06075,1.06095,67200000.0
2008-09-18 22:54:00,1.061,1.06125,1.0608,1.06085,95200000.0
2008-09-18 22:55:00,1.06085,1.06085,1.06,1.0601,144400000.0
2008-09-18 22:56:00,1.0601,1.0601,1.05955,1.06,47000000.0
2008-09-18 22:57:00,1.0601,1.0601,1.05935,1.0595,178400000.0
2008-09-18 22:58:00,1.0595,1.0597,1.05945,1.0595,101000000.0
2008-09-18 22:59:00,1.0595,1.0605,1.0595,1.0601,214900000.0
2008-09-18 23:00:00,1.0601,1.0601,1.05985,1.0599,3000000.0
2008-09-18 23:01:00,1.0599,1.0599,1.0599,1.0599,5000000.0
2008-09-18 23:02:00,1.0599,1.0599,1.0599,1.0599,5000000.0
2008-09-18 23:03:00,1.0599,1.0599,1.0599,1.0599,5000000.0
2008-09-18 23:04:00,1.05921,1.05937,1.05908,1.05927,31800000.0
2008-09-18 23:05:00,1.05906,1.05926,1.05888,1.05888,31700000.0
2008-09-18 23:06:00,1.0599,1.0599,1.0599,1.0599,7000000.0
2008-09-18 23:07:00,1.0599,1.0599,1.05895,1.059,127400002.0
2008-09-18 23:08:00,1.0591,1.0593,1.059,1.0591,5000000.0
2008-09-18 23:09:00,1.05899,1.05905,1.05893,1.05902,26500000.0
2008-09-18 23:10:00,1.0591,1.05915,1.059,1.059,175900000.0
2008-09-18 23:11:00,1.05855,1.05873,1.05826,1.05873,59500000.0
2008-09-18 23:12:00,1.059,1.059,1.059,1.059,24000000.0
2008-09-18 23:13:00,1.059,1.0591,1.059,1.059,244100003.0
2008-09-18 23:14:00,1.059,1.059,1.059,1.059,168000000.0
2008-09-18 23:15:00,1.059,1.059,1.059,1.059,72000000.0
2008-09-18 23:16:00,1.059,1.059,1.05795,1.0585,248000000.0
2008-09-18 23:17:00,1.0585,1.0587,1.0585,1.0587,6900000.0
2008-09-18 23:18:00,1.0587,1.0587,1.0587,1.0587,1000000.0
2008-09-18 23:19:00,1.0587,1.0587,1.0587,1.0587,4800000.0
2008-09-18 23:20:00,1.0587,1.0587,1.0587,1.0587,13200000.0
2008-09-18 23:21:00,1.0587,1.059,1.0586,1.0589,23700000.0
2008-09-18 23:22:00,1.0589,1.059,1.0586,1.059,17300000.0
2008-09-18 23:23:00,1.059,1.059,1.059,1.059,2000000.0
2008-09-18 23:24:00,1.059,1.059,1.05865,1.0588,9000000.0
2008-09-18 23:25:00,1.0589,1.059,1.0589,1.059,3000000.0
2008-09-18 23:26:00,1.0589,1.059,1.0587,1.0587,9200000.0
2008-09-18 23:27:00,1.0587,1.0587,1.0587,1.0587,8400000.0
2008-09-18 23:28:00,1.0587,1.0587,1.0587,1.0587,3600000.0
2008-09-18 23:29:00,1.0587,1.0587,1.0587,1.0587,10800000.0
2008-09-18 23:30:00,1.0587,1.0587,1.0587,1.0587,7200000.0
2008-09-18 23:31:00,1.0587,1.0588,1.0587,1.0587,24100000.0
2008-09-18 23:32:00,1.0587,1.0587,1.0587,1.0587,8400000.0
2008-09-18 23:33:00,1.0587,1.0587,1.05795,1.0581,23200000.0
2008-09-18 23:34:00,1.0581,1.0582,1.05795,1.0582,11600000.0
2008-09-18 23:35:00,1.05815,1.05815,1.0581,1.0581,6000000.0
2008-09-18 23:36:00,1.0581,1.0581,1.0581,1.0581,10500000.0
2008-09-18 23:37:00,1.0581,1.0581,1.0581,1.0581,8000000.0
2008-09-18 23:38:00,1.0581,1.0581,1.0581,1.0581,2000000.0
2008-09-18 23:39:00,1.0582,1.0583,1.0581,1.0581,12800000.0
2008-09-18 23:40:00,1.0581,1.05815,1.0581,1.0581,14800000.0
2008-09-18 23:41:00,1.0582,1.05825,1.0582,1.0582,6000000.0
2008-09-18 23:42:00,1.0582,1.0583,1.0582,1.0582,13600000.0
2008-09-18 23:43:00,1.0583,1.0583,1.05825,1.05825,11000000.0
2008-09-18 23:44:00,1.05825,1.0583,1.05825,1.0583,5000000.0
2008-09-18 23:45:00,1.0583,1.0584,1.0583,1.05835,13000000.0
2008-09-18 23:46:00,1.0584,1.0584,1.0584,1.0584,2000000.0
2008-09-18 23:47:00,1.05803,1.05806,1.05783,1.05806,32700001.0
2008-09-18 23:48:00,1.0583,1.0583,1.0583,1.0583,2000000.0
2008-09-18 23:49:00,1.0583,1.0583,1.0581,1.0581,19500000.0
2008-09-18 23:50:00,1.0581,1.0581,1.0581,1.0581,2000000.0
2008-09-18 23:51:00,1.0581,1.0581,1.0581,1.0581,16500000.0
2008-09-18 23:52:00,1.0581,1.0581,1.0577,1.0577,15500000.0
2008-09-18 23:53:00,1.05775,1.058,1.05765,1.05765,7000000.0
2008-09-18 23:54:00,1.05765,1.0577,1.05765,1.0577,8600000.0
2008-09-18 23:55:00,1.0577,1.05785,1.0577,1.05785,6500000.0
2008-09-18 23:56:00,1.05795,1.05815,1.0579,1.05805,6000000.0
2008-09-18 23:57:00,1.05779,1.05788,1.05763,1.05774,19800000.0
2008-09-18 23:58:00,1.05805,1.05805,1.05765,1.05765,3000000.0
2008-09-18 23:59:00,1.05785,1.0579,1.05775,1.0579,9000000.0
2008-09-19 00:00:00,1.05795,1.05795,1.05785,1.0579,11000000.0
2008-09-19 00:01:00,1.05785,1.05785,1.05765,1.05765,16000000.0
2008-09-19 00:02:00,1.05765,1.05775,1.05765,1.05775,21900000.0
2008-09-19 00:03:00,1.05785,1.058,1.0578,1.05785,19000000.0
2008-09-19 00:04:00,1.0578,1.05785,1.05775,1.0578,25100000.0
2008-09-19 00:05:00,1.0578,1.0578,1.05765,1.05765,16000000.0
2008-09-19 00:06:00,1.0577,1.0577,1.05765,1.05765,2000000.0
2008-09-19 00:07:00,1.05775,1.05775,1.05775,1.05775,2000000.0
2008-09-19 00:08:00,1.05775,1.0582,1.0575,1.0579,88200000.0
2008-09-19 00:09:00,1.05795,1.05805,1.05775,1.05775,7000000.0
2008-09-19 00:10:00,1.05785,1.05785,1.05775,1.05785,4000000.0
2008-09-19 00:11:00,1.0578,1.05805,1.05775,1.05775,12000000.0
2008-09-19 00:12:00,1.05775,1.0579,1.05775,1.0578,8000000.0
2008-09-19 00:13:00,1.05775,1.0583,1.0577,1.0582,40800000.0
2008-09-19 00:14:00,1.0582,1.05825,1.0582,1.05825,2800000.0
2008-09-19 00:15:00,1.05825,1.05835,1.05825,1.05835,4000000.0
2008-09-19 00:16:00,1.05835,1.05845,1.05835,1.05845,3000000.0
2008-09-19 00:17:00,1.05845,1.0587,1.05845,1.0587,6000000.0
2008-09-19 00:18:00,1.05885,1.0591,1.0588,1.0591,15200000.0
2008-09-19 00:19:00,1.05935,1.0599,1.0592,1.0597,25000000.0
2008-09-19 00:20:00,1.0597,1.05975,1.05965,1.05975,10400000.0
2008-09-19 00:21:00,1.05985,1.06,1.0596,1.0596,51700000.0
2008-09-19 00:22:00,1.0596,1.0596,1.05915,1.0592,22600000.0
2008-09-19 00:23:00,1.0593,1.0594,1.0593,1.0594,2000000.0
2008-09-19 00:24:00,1.0594,1.05945,1.0594,1.05945,2800000.0
2008-09-19 00:25:00,1.05955,1.05955,1.05906,1.05939,19200000.0
2008-09-19 00:26:00,1.05942,1.05955,1.05932,1.05943,18400000.0
2008-09-19 00:27:00,1.0592,1.0595,1.0592,1.05945,3000000.0
2008-09-19 00:28:00,1.05955,1.05995,1.05955,1.0597,36100000.0
2008-09-19 00:29:00,1.05951,1.05981,1.05951,1.05981,30500000.0
2008-09-19 00:30:00,1.05955,1.05978,1.05921,1.05978,46500000.0
2008-09-19 00:31:00,1.05985,1.05985,1.0597,1.05975,7800000.0
2008-09-19 00:32:00,1.0598,1.0601,1.0598,1.0601,9000000.0
2008-09-19 00:33:00,1.0602,1.0603,1.0602,1.0603,9400000.0
2008-09-19 00:34:00,1.05999,1.06008,1.05999,1.06008,3000000.0
2008-09-19 00:35:00,1.06025,1.06025,1.06025,1.06025,1000000.0
2008-09-19 00:36:00,1.06014,1.06038,1.05977,1.06015,76800000.0
2008-09-19 00:37:00,1.06035,1.06035,1.06035,1.06035,1000000.0
2008-09-19 00:38:00,1.06015,1.06032,1.06014,1.06022,62200000.0
2008-09-19 00:39:00,1.06035,1.06095,1.06035,1.06095,27400000.0
2008-09-19 00:40:00,1.061,1.061,1.061,1.061,2800000.0
2008-09-19 00:41:00,1.06105,1.06115,1.06105,1.06115,5600000.0
2008-09-19 00:42:00,1.06095,1.061,1.06005,1.0604,38200000.0
2008-09-19 00:43:00,1.0605,1.06055,1.0605,1.06055,7800000.0
2008-09-19 00:44:00,1.06055,1.0606,1.06045,1.0606,4000000.0
2008-09-19 00:45:00,1.06045,1.06055,1.0604,1.06055,5000000.0
2008-09-19 00:46:00,1.06021,1.0604,1.06012,1.0603,90000000.0
2008-09-19 00:47:00,1.06055,1.06055,1.06055,1.06055,1000000.0
2008-09-19 00:48:00,1.06055,1.06055,1.06055,1.06055,3000000.0
2008-09-19 00:49:00,1.06055,1.06055,1.06055,1.06055,2000000.0
2008-09-19 00:50:00,1.0606,1.06062,1.0604,1.06062,81600000.0
2008-09-19 00:51:00,1.06065,1.06065,1.06065,1.06065,3000000.0
2008-09-19 00:52:00,1.06076,1.06077,1.06062,1.06077,8200000.0
2008-09-19 00:53:00,1.0606,1.06065,1.0606,1.06065,2000000.0
2008-09-19 00:54:00,1.0606,1.0606,1.0606,1.0606,1000000.0
2008-09-19 00:55:00,1.06065,1.06085,1.06065,1.06085,3000000.0
2008-09-19 00:56:00,1.0609,1.06095,1.0609,1.06095,2800000.0
2008-09-19 00:57:00,1.06115,1.06115,1.0607,1.0607,113800000.0
2008-09-19 00:58:00,1.06095,1.06115,1.0609,1.0611,11200000.0
2008-09-19 00:59:00,1.0609,1.0611,1.0609,1.0611,7800000.0
2008-09-19 01:00:00,1.0611,1.0611,1.061,1.061,3000000.0
2008-09-19 01:01:00,1.06095,1.06105,1.06095,1.06105,5200000.0
2008-09-19 01:02:00,1.06107,1.06107,1.06081,1.06096,42000001.0
2008-09-19 01:03:00,1.061,1.06115,1.06071,1.06105,75200001.0
2008-09-19 01:04:00,1.06065,1.06065,1.06065,1.06065,1000000.0
2008-09-19 01:05:00,1.06089,1.06109,1.06081,1.06089,51900000.0
2008-09-19 01:06:00,1.06075,1.06075,1.06075,1.06075,4300000.0
2008-09-19 01:07:00,1.06075,1.06095,1.0607,1.06095,20400000.0
2008-09-19 01:08:00,1.06095,1.06095,1.0607,1.0607,12400000.0
2008-09-19 01:09:00,1.06085,1.06105,1.06085,1.06105,5600000.0
2008-09-19 01:10:00,1.0611,1.06115,1.0611,1.06115,4800000.0
2008-09-19 01:11:00,1.06114,1.06114,1.06091,1.06107,16400000.0
2008-09-19 01:12:00,1.0613,1.06165,1.0613,1.06165,28400000.0
2008-09-19 01:13:00,1.0616,1.06165,1.0616,1.06165,2000000.0
2008-09-19 01:14:00,1.06165,1.06165,1.06165,1.06165,5000000.0
2008-09-19 01:15:00,1.0617,1.0618,1.0616,1.0616,5000000.0
2008-09-19 01:16:00,1.06127,1.06169,1.0612,1.06169,77800000.0
2008-09-19 01:17:00,1.06165,1.06165,1.06165,1.06165,2000000.0
2008-09-19 01:18:00,1.0617,1.0617,1.0616,1.0616,6200000.0
2008-09-19 01:19:00,1.0616,1.0616,1.06105,1.06115,27500000.0
2008-09-19 01:20:00,1.06115,1.06115,1.06115,1.06115,1000000.0
2008-09-19 01:21:00,1.06115,1.06145,1.0608,1.0609,48200000.0
2008-09-19 01:22:00,1.0609,1.0609,1.0609,1.0609,1000000.0
2008-09-19 01:23:00,1.06082,1.06101,1.06054,1.06101,179300000.0
2008-09-19 01:24:00,1.0609,1.0609,1.0609,1.0609,1000000.0
2008-09-19 01:25:00,1.0609,1.0609,1.0609,1.0609,1000000.0
2008-09-19 01:26:00,1.06085,1.06107,1.06078,1.06095,168100000.0
2008-09-19 01:27:00,1.0609,1.0609,1.0609,1.0609,1000000.0
2008-09-19 01:28:00,1.0609,1.0609,1.06055,1.06055,30200000.0
2008-09-19 01:29:00,1.06045,1.0607,1.06045,1.0606,9900000.0
2008-09-19 01:30:00,1.06055,1.06055,1.06055,1.06055,1000000.0
2008-09-19 01:31:00,1.06061,1.06067,1.0604,1.06064,185200000.0
2008-09-19 01:32:00,1.0606,1.0606,1.06055,1.06055,4000000.0
2008-09-19 01:33:00,1.0606,1.0606,1.06055,1.06055,4000000.0
2008-09-19 01:34:00,1.06075,1.0614,1.06035,1.0604,54300000.0
2008-09-19 01:35:00,1.0605,1.06075,1.0604,1.0604,12800000.0
2008-09-19 01:36:00,1.06038,1.06057,1.06026,1.06026,40400000.0
2008-09-19 01:37:00,1.06055,1.0607,1.06055,1.0607,2000000.0
2008-09-19 01:38:00,1.06067,1.0607,1.06046,1.06059,23800000.0
2008-09-19 01:39:00,1.0605,1.06069,1.06043,1.06069,23800000.0
2008-09-19 01:40:00,1.06075,1.06115,1.06075,1.06115,11500000.0
2008-09-19 01:41:00,1.06115,1.0613,1.06115,1.0613,5200000.0
2008-09-19 01:42:00,1.06134,1.06149,1.06107,1.06145,98700001.0
2008-09-19 01:43:00,1.0614,1.06146,1.06098,1.06134,114599999.0
2008-09-19 01:44:00,1.06104,1.06129,1.06099,1.06126,75000001.0
2008-09-19 01:45:00,1.06128,1.06145,1.0612,1.06137,137000000.0
2008-09-19 01:46:00,1.06145,1.0615,1.06145,1.0615,2000000.0
2008-09-19 01:47:00,1.0613,1.0613,1.0613,1.0613,1000000.0
2008-09-19 01:48:00,1.06125,1.06145,1.06124,1.06145,100200002.0
2008-09-19 01:49:00,1.0612,1.06133,1.06111,1.06111,120700002.0
2008-09-19 01:50:00,1.06118,1.06146,1.06107,1.06141,82900002.0
2008-09-19 01:51:00,1.06135,1.06135,1.06135,1.06135,1000000.0
2008-09-19 01:52:00,1.06124,1.06155,1.06092,1.06155,68100000.0
2008-09-19 01:53:00,1.0614,1.06185,1.0614,1.06185,11000000.0
2008-09-19 01:54:00,1.06185,1.06195,1.06185,1.06195,5000000.0
2008-09-19 01:55:00,1.06195,1.06195,1.06195,1.06195,7000000.0
2008-09-19 01:56:00,1.06195,1.06195,1.06195,1.06195,1000000.0
2008-09-19 01:57:00,1.06195,1.06195,1.06195,1.06195,1000000.0
2008-09-19 01:58:00,1.06126,1.06141,1.06118,1.06141,20000000.0
2008-09-19 01:59:00,1.0616,1.0617,1.0616,1.0617,5000000.0
2008-09-19 02:00:00,1.0617,1.0617,1.0617,1.0617,6000000.0
2008-09-19 02:01:00,1.0617,1.0617,1.0617,1.0617,4000000.0
2008-09-19 02:02:00,1.0617,1.0617,1.0617,1.0617,3000000.0
2008-09-19 02:03:00,1.0617,1.0617,1.0617,1.0617,1000000.0
2008-09-19 02:04:00,1.0617,1.0617,1.0617,1.0617,2000000.0
2008-09-19 02:05:00,1.06138,1.06149,1.0612,1.06144,15700000.0
2008-09-19 02:06:00,1.0617,1.0617,1.0617,1.0617,3000000.0
2008-09-19 02:07:00,1.0617,1.0617,1.0617,1.0617,1000000.0
2008-09-19 02:08:00,1.06105,1.0613,1.06105,1.0612,34300000.0
2008-09-19 02:09:00,1.0612,1.0612,1.0612,1.0612,1000000.0
2008-09-19 02:10:00,1.0612,1.0616,1.06055,1.06085,123400000.0
2008-09-19 02:11:00,1.0609,1.0609,1.0608,1.0609,7600000.0
2008-09-19 02:12:00,1.0609,1.06095,1.0609,1.06095,3300000.0
2008-09-19 02:13:00,1.06095,1.06095,1.06095,1.06095,1000000.0
2008-09-19 02:14:00,1.06095,1.06095,1.06075,1.0608,14000000.0
2008-09-19 02:15:00,1.0608,1.0608,1.0608,1.0608,4000000.0
2008-09-19 02:16:00,1.06039,1.06042,1.06027,1.06042,24600000.0
2008-09-19 02:17:00,1.06085,1.06085,1.06085,1.06085,2000000.0
2008-09-19 02:18:00,1.0608,1.0608,1.0603,1.0607,99900000.0
2008-09-19 02:19:00,1.0606,1.0606,1.05985,1.06025,13000000.0
2008-09-19 02:20:00,1.0604,1.0607,1.0603,1.0607,16800000.0
2008-09-19 02:21:00,1.0607,1.06075,1.0607,1.06075,14900000.0
2008-09-19 02:22:00,1.06075,1.0609,1.0607,1.0607,3000000.0
2008-09-19 02:23:00,1.0606,1.06073,1.06055,1.06073,6300000.0
2008-09-19 02:24:00,1.0608,1.0609,1.0608,1.0609,3000000.0
2008-09-19 02:25:00,1.06095,1.06105,1.06065,1.06095,18000000.0
2008-09-19 02:26:00,1.06135,1.06135,1.06105,1.06125,19000000.0
2008-09-19 02:27:00,1.06125,1.0615,1.0609,1.06135,38100000.0
2008-09-19 02:28:00,1.06135,1.06185,1.0613,1.06185,11000000.0
2008-09-19 02:29:00,1.06165,1.0619,1.06135,1.0614,92000000.0
2008-09-19 02:30:00,1.0614,1.0616,1.06135,1.0615,216000000.0
2008-09-19 02:31:00,1.0615,1.0619,1.0615,1.06185,16600000.0
2008-09-19 02:32:00,1.06185,1.06185,1.06185,1.06185,8200000.0
2008-09-19 02:33:00,1.0619,1.0621,1.0619,1.0621,12500000.0
2008-09-19 02:34:00,1.0624,1.0625,1.0624,1.0625,13200000.0
2008-09-19 02:35:00,1.0625,1.06255,1.0621,1.0622,12606000.0
2008-09-19 02:36:00,1.0625,1.06255,1.0625,1.06255,3200000.0
2008-09-19 02:37:00,1.0622,1.06245,1.06185,1.06215,57606000.0
2008-09-19 02:38:00,1.0622,1.0622,1.06175,1.0618,121199997.0
2008-09-19 02:39:00,1.0618,1.0619,1.0618,1.0619,23799999.0
2008-09-19 02:40:00,1.0618,1.06195,1.0618,1.06195,46599998.0
2008-09-19 02:41:00,1.06175,1.0623,1.06175,1.0623,39999999.0
2008-09-19 02:42:00,1.0624,1.0624,1.0619,1.0624,62100000.0
2008-09-19 02:43:00,1.06245,1.06275,1.06245,1.06275,6000000.0
2008-09-19 02:44:00,1.06235,1.0625,1.06235,1.0625,5600000.0
2008-09-19 02:45:00,1.0625,1.0626,1.0625,1.0626,4600000.0
2008-09-19 02:46:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2008-09-19 02:47:00,1.0624,1.06277,1.06227,1.06252,60100000.0
2008-09-19 02:48:00,1.0625,1.0625,1.06215,1.06215,4000000.0
2008-09-19 02:49:00,1.0622,1.06235,1.0622,1.0623,6000000.0
2008-09-19 02:50:00,1.0624,1.0624,1.0623,1.0623,3000000.0
2008-09-19 02:51:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2008-09-19 02:52:00,1.0622,1.0624,1.0622,1.0624,3000000.0
2008-09-19 02:53:00,1.06245,1.0625,1.06245,1.0625,2000000.0
2008-09-19 02:54:00,1.06255,1.06285,1.06255,1.06275,7000000.0
2008-09-19 02:55:00,1.06265,1.06265,1.06235,1.0625,31200001.0
2008-09-19 02:56:00,1.06235,1.06235,1.06235,1.06235,26700001.0
2008-09-19 02:57:00,1.0625,1.0625,1.0624,1.0624,54400002.0
2008-09-19 02:58:00,1.0624,1.06275,1.0624,1.0625,109300001.0
2008-09-19 02:59:00,1.06245,1.06245,1.06245,1.06245,1000000.0
2008-09-19 03:00:00,1.06216,1.06231,1.06211,1.06228,48800000.0
2008-09-19 03:01:00,1.06209,1.06235,1.06209,1.06235,53400000.0
2008-09-19 03:02:00,1.0625,1.0625,1.0624,1.0625,29200001.0
2008-09-19 03:03:00,1.0624,1.0624,1.0624,1.0624,257500003.0
2008-09-19 03:04:00,1.0624,1.0624,1.0624,1.0624,26700001.0
2008-09-19 03:05:00,1.0624,1.0624,1.0624,1.0624,1500000.0
2008-09-19 03:06:00,1.0625,1.0625,1.0625,1.0625,2000000.0
2008-09-19 03:07:00,1.06255,1.06255,1.06245,1.06255,6000000.0
2008-09-19 03:08:00,1.06275,1.0629,1.06275,1.06285,5000000.0
2008-09-19 03:09:00,1.06295,1.0634,1.06285,1.06295,22500000.0
2008-09-19 03:10:00,1.06315,1.06315,1.06315,1.06315,3000000.0
2008-09-19 03:11:00,1.06315,1.0632,1.06315,1.0632,4000000.0
2008-09-19 03:12:00,1.0632,1.0632,1.06315,1.06315,2000000.0
2008-09-19 03:13:00,1.06315,1.06315,1.06315,1.06315,1000000.0
2008-09-19 03:14:00,1.06315,1.0632,1.06315,1.06315,17000000.0
2008-09-19 03:15:00,1.06315,1.0632,1.06295,1.06295,4200000.0
2008-09-19 03:16:00,1.063,1.063,1.063,1.063,1200000.0
2008-09-19 03:17:00,1.06275,1.06298,1.0625,1.0628,66900000.0
2008-09-19 03:18:00,1.063,1.063,1.063,1.063,7200000.0
2008-09-19 03:19:00,1.063,1.063,1.063,1.063,3600000.0
2008-09-19 03:20:00,1.063,1.0633,1.063,1.0633,9800000.0
2008-09-19 03:21:00,1.0631,1.0631,1.06295,1.06295,3200000.0
2008-09-19 03:22:00,1.063,1.06315,1.063,1.06305,5200000.0
2008-09-19 03:23:00,1.06305,1.06305,1.06305,1.06305,1000000.0
2008-09-19 03:24:00,1.06277,1.06303,1.06246,1.06293,85900000.0
2008-09-19 03:25:00,1.06305,1.06325,1.063,1.06325,25200000.0
2008-09-19 03:26:00,1.0634,1.06375,1.0634,1.06375,15100000.0
2008-09-19 03:27:00,1.0638,1.06385,1.06375,1.0638,7600000.0
2008-09-19 03:28:00,1.0637,1.06375,1.0637,1.06375,9200000.0
2008-09-19 03:29:00,1.0637,1.06375,1.0637,1.06375,4200000.0
2008-09-19 03:30:00,1.06375,1.06375,1.0637,1.0637,10000000.0
2008-09-19 03:31:00,1.0637,1.06375,1.0637,1.06375,4300000.0
2008-09-19 03:32:00,1.0637,1.0637,1.0637,1.0637,4200000.0
2008-09-19 03:33:00,1.0637,1.0637,1.0637,1.0637,4000000.0
2008-09-19 03:34:00,1.0637,1.0637,1.0637,1.0637,3000000.0
2008-09-19 03:35:00,1.0637,1.0637,1.0637,1.0637,7000000.0
2008-09-19 03:36:00,1.0637,1.0637,1.0637,1.0637,1000000.0
2008-09-19 03:37:00,1.0635,1.06355,1.0635,1.06355,2000000.0
2008-09-19 03:38:00,1.06318,1.06353,1.06296,1.06348,58400000.0
2008-09-19 03:39:00,1.0636,1.0636,1.06355,1.06355,6000000.0
2008-09-19 03:40:00,1.06345,1.06355,1.06345,1.0635,5000000.0
2008-09-19 03:41:00,1.0635,1.0635,1.06325,1.0633,13000000.0
2008-09-19 03:42:00,1.0633,1.0634,1.06325,1.06325,28500000.0
2008-09-19 03:43:00,1.06325,1.06325,1.0632,1.0632,21000000.0
2008-09-19 03:44:00,1.06295,1.06315,1.06295,1.063,10200000.0
2008-09-19 03:45:00,1.06315,1.06315,1.06295,1.06295,3000000.0
2008-09-19 03:46:00,1.063,1.06335,1.063,1.06325,9600000.0
2008-09-19 03:47:00,1.0629,1.063,1.0629,1.063,6000000.0
2008-09-19 03:48:00,1.063,1.063,1.063,1.063,7200000.0
2008-09-19 03:49:00,1.063,1.063,1.06225,1.0624,40000000.0
2008-09-19 03:50:00,1.0624,1.0624,1.0624,1.0624,6000000.0
2008-09-19 03:51:00,1.0624,1.06255,1.0624,1.06255,19800000.0
2008-09-19 03:52:00,1.0625,1.06255,1.0625,1.06255,4500000.0
2008-09-19 03:53:00,1.06255,1.06265,1.06255,1.06265,2000000.0
2008-09-19 03:54:00,1.0628,1.0631,1.0628,1.06305,10200000.0
2008-09-19 03:55:00,1.0627,1.0627,1.0627,1.0627,3600000.0
2008-09-19 03:56:00,1.06285,1.06285,1.06285,1.06285,1000000.0
2008-09-19 03:57:00,1.06265,1.06285,1.06265,1.06285,4000000.0
2008-09-19 03:58:00,1.06285,1.06285,1.0625,1.06275,16000000.0
2008-09-19 03:59:00,1.0626,1.06295,1.0626,1.06295,5600000.0
2008-09-19 04:00:00,1.06295,1.06295,1.06295,1.06295,1000000.0
2008-09-19 04:01:00,1.06294,1.06294,1.06274,1.06286,5000000.0
2008-09-19 04:02:00,1.0631,1.0631,1.0631,1.0631,1000000.0
2008-09-19 04:03:00,1.06305,1.06375,1.06305,1.06345,10400000.0
2008-09-19 04:04:00,1.0635,1.0635,1.0635,1.0635,2400000.0
2008-09-19 04:05:00,1.0634,1.06349,1.0632,1.06322,76800000.0
2008-09-19 04:06:00,1.06347,1.06363,1.06311,1.06337,48300000.0
2008-09-19 04:07:00,1.0636,1.0641,1.0636,1.0641,9200000.0
2008-09-19 04:08:00,1.06375,1.06375,1.06375,1.06375,10800000.0
2008-09-19 04:09:00,1.06343,1.06408,1.0632,1.06362,267000000.0
2008-09-19 04:10:00,1.06385,1.06385,1.0631,1.06325,5000000.0
2008-09-19 04:11:00,1.06335,1.06335,1.06335,1.06335,2000000.0
2008-09-19 04:12:00,1.06315,1.0632,1.06295,1.0631,540600016.0
2008-09-19 04:13:00,1.06285,1.0631,1.06245,1.06275,632800027.0
2008-09-19 04:14:00,1.063,1.063,1.06235,1.06235,35800000.0
2008-09-19 04:15:00,1.0624,1.0625,1.0624,1.0625,9600000.0
2008-09-19 04:16:00,1.0625,1.0625,1.0624,1.0625,11400000.0
2008-09-19 04:17:00,1.0621,1.0624,1.06175,1.0618,141000000.0
2008-09-19 04:18:00,1.06205,1.06255,1.06205,1.06235,14000000.0
2008-09-19 04:19:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2008-09-19 04:20:00,1.06245,1.0625,1.06245,1.0625,3000000.0
2008-09-19 04:21:00,1.0624,1.0625,1.0624,1.0624,7500000.0
2008-09-19 04:22:00,1.0624,1.0624,1.0624,1.0624,1000000.0
2008-09-19 04:23:00,1.0624,1.06265,1.06235,1.06235,10000000.0
2008-09-19 04:24:00,1.0624,1.0625,1.0624,1.0625,2000000.0
2008-09-19 04:25:00,1.06235,1.0624,1.06235,1.0624,4000000.0
2008-09-19 04:26:00,1.0623,1.0623,1.0623,1.0623,1500000.0
2008-09-19 04:27:00,1.0623,1.0623,1.0623,1.0623,1300000.0
2008-09-19 04:28:00,1.06245,1.063,1.06245,1.063,9000000.0
2008-09-19 04:29:00,1.063,1.06335,1.063,1.0633,7000000.0
2008-09-19 04:30:00,1.0633,1.0633,1.0633,1.0633,2000000.0
2008-09-19 04:31:00,1.0634,1.0634,1.0634,1.0634,1000000.0
2008-09-19 04:32:00,1.06325,1.06325,1.06325,1.06325,1000000.0
2008-09-19 04:33:00,1.06335,1.06335,1.06335,1.06335,1000000.0
2008-09-19 04:34:00,1.06333,1.06334,1.06325,1.06325,4000000.0
2008-09-19 04:35:00,1.0633,1.0634,1.06325,1.06325,4000000.0
2008-09-19 04:36:00,1.0633,1.0635,1.06325,1.0635,11000000.0
2008-09-19 04:37:00,1.0633,1.0633,1.0633,1.0633,1000000.0
2008-09-19 04:38:00,1.0633,1.0633,1.0633,1.0633,1000000.0
2008-09-19 04:39:00,1.06326,1.06343,1.06313,1.06313,19600000.0
2008-09-19 04:40:00,1.06315,1.06337,1.06311,1.06311,13700000.0
2008-09-19 04:41:00,1.06307,1.06332,1.06307,1.0633,23800000.0
2008-09-19 04:42:00,1.0631,1.0634,1.0631,1.0634,5600000.0
2008-09-19 04:43:00,1.06325,1.06335,1.06325,1.06335,2000000.0
2008-09-19 04:44:00,1.06315,1.0632,1.0631,1.0631,29000000.0
2008-09-19 04:45:00,1.0631,1.0631,1.06245,1.06295,271600000.0
2008-09-19 04:46:00,1.0631,1.0631,1.0627,1.0628,62400000.0
2008-09-19 04:47:00,1.063,1.0631,1.063,1.0631,216000000.0
2008-09-19 04:48:00,1.0627,1.0628,1.0627,1.0628,14400000.0
2008-09-19 04:49:00,1.0628,1.0628,1.0628,1.0628,7200000.0
2008-09-19 04:50:00,1.0628,1.0628,1.0628,1.0628,21600000.0
2008-09-19 04:51:00,1.0628,1.0628,1.0628,1.0628,7200000.0
2008-09-19 04:52:00,1.0628,1.063,1.0627,1.0627,52800000.0
2008-09-19 04:53:00,1.0628,1.063,1.0628,1.063,62400000.0
2008-09-19 04:54:00,1.0631,1.0631,1.0631,1.0631,24000000.0
2008-09-19 04:55:00,1.0631,1.0631,1.0627,1.063,283200000.0
2008-09-19 04:56:00,1.0631,1.06315,1.0631,1.06315,25000000.0
2008-09-19 04:57:00,1.0631,1.06335,1.06305,1.06305,28000000.0
2008-09-19 04:58:00,1.0631,1.0631,1.0631,1.0631,24000000.0
2008-09-19 04:59:00,1.0631,1.0631,1.0631,1.0631,24000000.0
2008-09-19 05:00:00,1.06275,1.06304,1.06243,1.06304,74100003.0
2008-09-19 05:01:00,1.0631,1.0637,1.06295,1.06325,157400000.0
2008-09-19 05:02:00,1.06325,1.06355,1.06325,1.06355,8300000.0
2008-09-19 05:03:00,1.0636,1.0636,1.0635,1.0636,13800000.0
2008-09-19 05:04:00,1.0636,1.0637,1.0636,1.0637,4000000.0
2008-09-19 05:05:00,1.0637,1.0637,1.0637,1.0637,2000000.0
2008-09-19 05:06:00,1.0636,1.0637,1.0636,1.0637,5500000.0
2008-09-19 05:07:00,1.06303,1.06341,1.06289,1.06339,182400000.0
2008-09-19 05:08:00,1.0634,1.06345,1.06334,1.06345,88300000.0
2008-09-19 05:09:00,1.0635,1.0635,1.0633,1.0633,104000000.0
2008-09-19 05:10:00,1.0636,1.0636,1.0636,1.0636,5000000.0
2008-09-19 05:11:00,1.06322,1.06323,1.06289,1.06323,18600000.0
2008-09-19 05:12:00,1.0635,1.0635,1.0635,1.0635,1500000.0
2008-09-19 05:13:00,1.0635,1.0635,1.0634,1.0634,2200000.0
2008-09-19 05:14:00,1.0634,1.0634,1.0634,1.0634,1200000.0
2008-09-19 05:15:00,1.0634,1.0635,1.0634,1.0635,4200000.0
2008-09-19 05:16:00,1.06345,1.06345,1.0634,1.0634,3400000.0
2008-09-19 05:17:00,1.0634,1.06355,1.0634,1.06355,9500000.0
2008-09-19 05:18:00,1.0635,1.06375,1.0634,1.06375,8700000.0
2008-09-19 05:19:00,1.06375,1.06375,1.0634,1.0635,6000000.0
2008-09-19 05:20:00,1.0635,1.0636,1.0635,1.0636,13100000.0
2008-09-19 05:21:00,1.06319,1.0634,1.06318,1.06318,8400000.0
2008-09-19 05:22:00,1.0637,1.0638,1.0637,1.0638,7000000.0
2008-09-19 05:23:00,1.0637,1.0637,1.0635,1.0636,10800000.0
2008-09-19 05:24:00,1.06318,1.06346,1.06293,1.06342,83000000.0
2008-09-19 05:25:00,1.0636,1.0637,1.0636,1.0637,18100000.0
2008-09-19 05:26:00,1.0637,1.0637,1.0637,1.0637,3000000.0
2008-09-19 05:27:00,1.0637,1.0638,1.0637,1.0638,7500000.0
2008-09-19 05:28:00,1.0638,1.0638,1.0637,1.0637,15000000.0
2008-09-19 05:29:00,1.0637,1.0638,1.06355,1.06355,7500000.0
2008-09-19 05:30:00,1.0637,1.0637,1.0637,1.0637,5000000.0
2008-09-19 05:31:00,1.0637,1.0638,1.0637,1.0638,7500000.0
2008-09-19 05:32:00,1.0637,1.0637,1.06325,1.0634,18000000.0
2008-09-19 05:33:00,1.06375,1.0639,1.06325,1.06325,5800000.0
2008-09-19 05:34:00,1.06308,1.06335,1.06307,1.06317,137400000.0
2008-09-19 05:35:00,1.06335,1.06336,1.06309,1.06309,20200000.0
2008-09-19 05:36:00,1.06334,1.06334,1.06306,1.06306,40500000.0
2008-09-19 05:37:00,1.06335,1.06335,1.0633,1.0633,2000000.0
2008-09-19 05:38:00,1.0633,1.0633,1.0633,1.0633,1000000.0
2008-09-19 05:39:00,1.0633,1.0633,1.0633,1.0633,2000000.0
2008-09-19 05:40:00,1.0633,1.06335,1.0633,1.06335,3000000.0
2008-09-19 05:41:00,1.06335,1.06335,1.06335,1.06335,2000000.0
2008-09-19 05:42:00,1.06335,1.0635,1.06325,1.06325,9900000.0
2008-09-19 05:43:00,1.0634,1.0634,1.0634,1.0634,2000000.0
2008-09-19 05:44:00,1.06335,1.0634,1.06335,1.0634,5000000.0
2008-09-19 05:45:00,1.06306,1.06322,1.06301,1.06311,48200000.0
2008-09-19 05:46:00,1.0634,1.0634,1.06295,1.0633,19800000.0
2008-09-19 05:47:00,1.06325,1.0637,1.063,1.0634,14300000.0
2008-09-19 05:48:00,1.0634,1.0634,1.06295,1.0634,11600000.0
2008-09-19 05:49:00,1.0632,1.06323,1.06295,1.06297,68600000.0
2008-09-19 05:50:00,1.0633,1.0633,1.06295,1.06305,7600000.0
2008-09-19 05:51:00,1.0628,1.0631,1.06275,1.0631,38000000.0
2008-09-19 05:52:00,1.0632,1.0632,1.0622,1.0631,47400000.0
2008-09-19 05:53:00,1.06325,1.06325,1.06325,1.06325,4000000.0
2008-09-19 05:54:00,1.0632,1.0632,1.0628,1.0628,6600000.0
2008-09-19 05:55:00,1.06285,1.06305,1.0625,1.06295,18600000.0
2008-09-19 05:56:00,1.06285,1.063,1.0628,1.0628,9500000.0
2008-09-19 05:57:00,1.0628,1.0629,1.0628,1.0628,7000000.0
2008-09-19 05:58:00,1.06275,1.06275,1.0625,1.0625,35700000.0
2008-09-19 05:59:00,1.06221,1.06248,1.06199,1.06217,228300000.0
2008-09-19 06:00:00,1.0625,1.0626,1.0625,1.0626,65600000.0
2008-09-19 06:01:00,1.06213,1.06229,1.0621,1.06214,142399998.0
2008-09-19 06:02:00,1.06228,1.06232,1.06208,1.06217,92500000.0
2008-09-19 06:03:00,1.0626,1.0626,1.0626,1.0626,2000000.0
2008-09-19 06:04:00,1.0626,1.0626,1.0626,1.0626,4000000.0
2008-09-19 06:05:00,1.0626,1.0626,1.06255,1.06255,2000000.0
2008-09-19 06:06:00,1.06255,1.0626,1.06255,1.0626,3000000.0
2008-09-19 06:07:00,1.0626,1.0628,1.0626,1.0628,5500000.0
2008-09-19 06:08:00,1.06235,1.06245,1.06229,1.0623,60300000.0
2008-09-19 06:09:00,1.06229,1.06259,1.06229,1.0623,128299999.0
2008-09-19 06:10:00,1.0628,1.0629,1.0627,1.0629,7500000.0
2008-09-19 06:11:00,1.0628,1.06305,1.0628,1.06305,4500000.0
2008-09-19 06:12:00,1.0629,1.0629,1.0629,1.0629,1000000.0
2008-09-19 06:13:00,1.0629,1.0629,1.0629,1.0629,1000000.0
2008-09-19 06:14:00,1.0629,1.0629,1.0629,1.0629,2000000.0
2008-09-19 06:15:00,1.06295,1.06305,1.0629,1.06305,5000000.0
2008-09-19 06:16:00,1.063,1.0631,1.063,1.0631,4500000.0
2008-09-19 06:17:00,1.0631,1.0631,1.0631,1.0631,5000000.0
2008-09-19 06:18:00,1.0631,1.0632,1.0631,1.0632,3000000.0
2008-09-19 06:19:00,1.0632,1.0632,1.0632,1.0632,2000000.0
2008-09-19 06:20:00,1.06272,1.06279,1.06255,1.06279,14800000.0
2008-09-19 06:21:00,1.0629,1.0629,1.06265,1.0628,63600000.0
2008-09-19 06:22:00,1.06287,1.06301,1.06261,1.06261,88599999.0
2008-09-19 06:23:00,1.0632,1.0635,1.06315,1.0633,13000000.0
2008-09-19 06:24:00,1.06335,1.06365,1.0633,1.06365,8600000.0
2008-09-19 06:25:00,1.06365,1.06365,1.06365,1.06365,3000000.0
2008-09-19 06:26:00,1.06365,1.0639,1.06365,1.0637,6000000.0
2008-09-19 06:27:00,1.06329,1.06357,1.06317,1.06327,256800000.0
2008-09-19 06:28:00,1.06375,1.0638,1.06375,1.0638,2000000.0
2008-09-19 06:29:00,1.06375,1.0638,1.0637,1.0638,5000000.0
2008-09-19 06:30:00,1.06338,1.06362,1.06326,1.0635,78900000.0
2008-09-19 06:31:00,1.06375,1.06375,1.0637,1.0637,7100000.0
2008-09-19 06:32:00,1.06315,1.06344,1.06302,1.06323,240499997.0
2008-09-19 06:33:00,1.06318,1.0636,1.06318,1.06349,127699997.0
2008-09-19 06:34:00,1.06336,1.06342,1.06305,1.06342,121899997.0
2008-09-19 06:35:00,1.0637,1.0639,1.0637,1.0639,9500000.0
2008-09-19 06:36:00,1.0638,1.0638,1.0638,1.0638,3600000.0
2008-09-19 06:37:00,1.06336,1.06364,1.06326,1.06348,80600000.0
2008-09-19 06:38:00,1.0638,1.06445,1.0638,1.06405,20600000.0
2008-09-19 06:39:00,1.06465,1.06475,1.06455,1.06455,9500000.0
2008-09-19 06:40:00,1.0646,1.06475,1.06395,1.06435,29200000.0
2008-09-19 06:41:00,1.06395,1.0644,1.06395,1.0644,10600000.0
2008-09-19 06:42:00,1.0645,1.0645,1.0645,1.0645,1800000.0
2008-09-19 06:43:00,1.0645,1.0645,1.0642,1.06425,36200000.0
2008-09-19 06:44:00,1.0643,1.0645,1.0641,1.0645,40400000.0
2008-09-19 06:45:00,1.0645,1.0645,1.0641,1.0641,28300000.0
2008-09-19 06:46:00,1.0642,1.0642,1.0641,1.0641,31700000.0
2008-09-19 06:47:00,1.0641,1.0641,1.0641,1.0641,34500000.0
2008-09-19 06:48:00,1.0641,1.0641,1.06405,1.06405,6400000.0
2008-09-19 06:49:00,1.064,1.0641,1.0639,1.064,43600000.0
2008-09-19 06:50:00,1.06373,1.06383,1.06365,1.06365,51799998.0
2008-09-19 06:51:00,1.06377,1.06378,1.06343,1.06378,49599999.0
2008-09-19 06:52:00,1.0638,1.0638,1.06375,1.0638,61300000.0
2008-09-19 06:53:00,1.06372,1.06377,1.06351,1.0636,126200001.0
2008-09-19 06:54:00,1.064,1.064,1.064,1.064,2400000.0
2008-09-19 06:55:00,1.06356,1.06373,1.06326,1.06363,78500000.0
2008-09-19 06:56:00,1.064,1.06405,1.06355,1.0636,97900003.0
2008-09-19 06:57:00,1.0636,1.0636,1.0635,1.0636,6600000.0
2008-09-19 06:58:00,1.0636,1.0638,1.0636,1.0638,5000000.0
2008-09-19 06:59:00,1.0638,1.0638,1.0638,1.0638,1000000.0
2008-09-19 07:00:00,1.06375,1.06375,1.0633,1.0635,21200000.0
2008-09-19 07:01:00,1.06345,1.06345,1.06345,1.06345,1000000.0
2008-09-19 07:02:00,1.0634,1.06345,1.0634,1.0634,10000000.0
2008-09-19 07:03:00,1.0634,1.06345,1.0632,1.0632,11000000.0
2008-09-19 07:04:00,1.06315,1.06325,1.06305,1.06325,6000000.0
2008-09-19 07:05:00,1.063,1.06325,1.063,1.0632,17600000.0
2008-09-19 07:06:00,1.06325,1.06345,1.06325,1.06345,15000000.0
2008-09-19 07:07:00,1.06345,1.06355,1.06315,1.0632,16000000.0
2008-09-19 07:08:00,1.0632,1.0633,1.0632,1.0633,5000000.0
2008-09-19 07:09:00,1.06315,1.06345,1.06315,1.06345,20000000.0
2008-09-19 07:10:00,1.0635,1.0636,1.06345,1.0636,8000000.0
2008-09-19 07:11:00,1.06325,1.0635,1.06325,1.0634,15600000.0
2008-09-19 07:12:00,1.06355,1.06355,1.06355,1.06355,2000000.0
2008-09-19 07:13:00,1.06325,1.0635,1.06325,1.06345,8200000.0
2008-09-19 07:14:00,1.0635,1.0636,1.06345,1.06345,5000000.0
2008-09-19 07:15:00,1.06345,1.0635,1.06345,1.06345,10000000.0
2008-09-19 07:16:00,1.06335,1.06335,1.06335,1.06335,3000000.0
2008-09-19 07:17:00,1.06335,1.06345,1.0632,1.06335,21600000.0
2008-09-19 07:18:00,1.06335,1.06335,1.06335,1.06335,3000000.0
2008-09-19 07:19:00,1.06325,1.06325,1.06325,1.06325,2000000.0
2008-09-19 07:20:00,1.06325,1.06345,1.06325,1.06345,5000000.0
2008-09-19 07:21:00,1.06345,1.06345,1.06335,1.06335,6000000.0
2008-09-19 07:22:00,1.0632,1.0632,1.0631,1.0631,4000000.0
2008-09-19 07:23:00,1.0632,1.0632,1.0631,1.0631,2000000.0
2008-09-19 07:24:00,1.0631,1.0632,1.0628,1.0631,12000000.0
2008-09-19 07:25:00,1.0631,1.0631,1.0624,1.0624,5700000.0
2008-09-19 07:26:00,1.06255,1.06275,1.06235,1.0624,8000000.0
2008-09-19 07:27:00,1.0625,1.0625,1.0625,1.0625,2000000.0
2008-09-19 07:28:00,1.0625,1.0625,1.0625,1.0625,2000000.0
2008-09-19 07:29:00,1.0625,1.0625,1.06155,1.062,27600000.0
2008-09-19 07:30:00,1.0622,1.0622,1.0614,1.06155,66900000.0
2008-09-19 07:31:00,1.06155,1.0618,1.06155,1.0617,115400000.0
2008-09-19 07:32:00,1.06185,1.06185,1.06165,1.06165,21100000.0
2008-09-19 07:33:00,1.0617,1.06195,1.0617,1.06195,11100000.0
2008-09-19 07:34:00,1.0619,1.06195,1.06165,1.06165,9600000.0
2008-09-19 07:35:00,1.06175,1.06185,1.06175,1.06175,9000000.0
2008-09-19 07:36:00,1.06155,1.0618,1.06155,1.06155,62400000.0
2008-09-19 07:37:00,1.0617,1.0618,1.06155,1.0616,71000000.0
2008-09-19 07:38:00,1.06165,1.0617,1.06165,1.0617,6000000.0
2008-09-19 07:39:00,1.06165,1.06165,1.06165,1.06165,1000000.0
2008-09-19 07:40:00,1.06165,1.06195,1.0616,1.0616,9600000.0
2008-09-19 07:41:00,1.06165,1.06165,1.06165,1.06165,1000000.0
2008-09-19 07:42:00,1.06162,1.06162,1.06082,1.0615,592999999.0
2008-09-19 07:43:00,1.06172,1.06172,1.06115,1.06149,280900000.0
2008-09-19 07:44:00,1.06225,1.06255,1.062,1.062,178600000.0
2008-09-19 07:45:00,1.062,1.062,1.06155,1.0619,140800000.0
2008-09-19 07:46:00,1.0615,1.0617,1.06115,1.06164,76200000.0
2008-09-19 07:47:00,1.062,1.062,1.06145,1.06145,128800000.0
2008-09-19 07:48:00,1.06137,1.06159,1.06131,1.06132,171600000.0
2008-09-19 07:49:00,1.06139,1.06161,1.06115,1.06129,173400000.0
2008-09-19 07:50:00,1.0617,1.0617,1.06145,1.06145,14800000.0
2008-09-19 07:51:00,1.0617,1.06175,1.0616,1.06165,82700000.0
2008-09-19 07:52:00,1.06165,1.06165,1.0616,1.06165,27200000.0
2008-09-19 07:53:00,1.0617,1.06195,1.0616,1.0617,11600000.0
2008-09-19 07:54:00,1.0618,1.06195,1.06165,1.06165,10500000.0
2008-09-19 07:55:00,1.0617,1.0617,1.0616,1.0616,7300000.0
2008-09-19 07:56:00,1.0616,1.0616,1.06155,1.06155,7000000.0
2008-09-19 07:57:00,1.06165,1.06175,1.06165,1.0617,5500000.0
2008-09-19 07:58:00,1.0617,1.0617,1.0612,1.0612,19700000.0
2008-09-19 07:59:00,1.06135,1.06135,1.0612,1.0612,3900000.0
2008-09-19 08:00:00,1.06135,1.0615,1.06125,1.0613,28800000.0
2008-09-19 08:01:00,1.0612,1.0614,1.0612,1.0613,10100000.0
2008-09-19 08:02:00,1.0613,1.0613,1.06095,1.061,26200000.0
2008-09-19 08:03:00,1.061,1.06115,1.061,1.06115,7500000.0
2008-09-19 08:04:00,1.0612,1.0612,1.0612,1.0612,1000000.0
2008-09-19 08:05:00,1.0613,1.0613,1.061,1.061,12300000.0
2008-09-19 08:06:00,1.061,1.061,1.0609,1.0609,10800000.0
2008-09-19 08:07:00,1.0609,1.0609,1.06,1.06,52700000.0
2008-09-19 08:08:00,1.06,1.0601,1.05935,1.0595,120599997.0
2008-09-19 08:09:00,1.0595,1.06,1.0595,1.0595,61900000.0
2008-09-19 08:10:00,1.0595,1.05975,1.0595,1.0595,68800000.0
2008-09-19 08:11:00,1.0595,1.05965,1.05915,1.0592,82600000.0
2008-09-19 08:12:00,1.0594,1.0595,1.05925,1.05935,10300000.0
2008-09-19 08:13:00,1.05935,1.05945,1.05935,1.05945,5300000.0
2008-09-19 08:14:00,1.0594,1.05945,1.0593,1.0593,11500000.0
2008-09-19 08:15:00,1.05935,1.05965,1.05935,1.05935,16300000.0
2008-09-19 08:16:00,1.05945,1.05945,1.05945,1.05945,2000000.0
2008-09-19 08:17:00,1.0594,1.0598,1.0593,1.0598,26800000.0
2008-09-19 08:18:00,1.05985,1.0601,1.05985,1.0601,18500000.0
2008-09-19 08:19:00,1.05985,1.06,1.05985,1.06,21200000.0
2008-09-19 08:20:00,1.06,1.06015,1.06,1.06015,14000000.0
2008-09-19 08:21:00,1.0603,1.06045,1.06025,1.06025,31100000.0
2008-09-19 08:22:00,1.06035,1.06035,1.0602,1.0602,20100000.0
2008-09-19 08:23:00,1.0602,1.0608,1.0602,1.0608,29100000.0
2008-09-19 08:24:00,1.0608,1.0608,1.0606,1.06065,20600000.0
2008-09-19 08:25:00,1.06075,1.06115,1.0607,1.06115,38800000.0
2008-09-19 08:26:00,1.06115,1.06135,1.06105,1.0612,43400000.0
2008-09-19 08:27:00,1.06125,1.0616,1.06115,1.0615,33400000.0
2008-09-19 08:28:00,1.06165,1.0622,1.06165,1.0621,42200000.0
2008-09-19 08:29:00,1.0621,1.0621,1.0615,1.0618,23200000.0
2008-09-19 08:30:00,1.0619,1.062,1.06185,1.062,6000000.0
2008-09-19 08:31:00,1.06205,1.06205,1.062,1.062,7000000.0
2008-09-19 08:32:00,1.06195,1.0622,1.0619,1.062,15200000.0
2008-09-19 08:33:00,1.06195,1.06205,1.06195,1.06205,7000000.0
2008-09-19 08:34:00,1.062,1.0621,1.062,1.06205,14000000.0
2008-09-19 08:35:00,1.0621,1.0621,1.06205,1.0621,9100000.0
2008-09-19 08:36:00,1.0621,1.06215,1.0621,1.06215,3500000.0
2008-09-19 08:37:00,1.0621,1.06235,1.0621,1.06235,10100000.0
2008-09-19 08:38:00,1.06235,1.06295,1.06235,1.06295,23000000.0
2008-09-19 08:39:00,1.06295,1.0636,1.06295,1.0633,32900000.0
2008-09-19 08:40:00,1.0633,1.0633,1.0632,1.0633,46300000.0
2008-09-19 08:41:00,1.06335,1.06335,1.06335,1.06335,1000000.0
2008-09-19 08:42:00,1.06335,1.0634,1.0633,1.0634,6200000.0
2008-09-19 08:43:00,1.0635,1.0635,1.0635,1.0635,5000000.0
2008-09-19 08:44:00,1.0635,1.0635,1.0634,1.0635,8600000.0
2008-09-19 08:45:00,1.0634,1.0634,1.0634,1.0634,9000000.0
2008-09-19 08:46:00,1.0634,1.0634,1.0634,1.0634,3000000.0
2008-09-19 08:47:00,1.06335,1.06335,1.06335,1.06335,1000000.0
2008-09-19 08:48:00,1.0633,1.0633,1.06275,1.0631,21400000.0
2008-09-19 08:49:00,1.06275,1.0631,1.06275,1.06285,10200000.0
2008-09-19 08:50:00,1.0628,1.0635,1.0628,1.0634,180300000.0
2008-09-19 08:51:00,1.0634,1.0636,1.0634,1.06355,12800000.0
2008-09-19 08:52:00,1.0635,1.06375,1.0635,1.06365,20500000.0
2008-09-19 08:53:00,1.06365,1.06365,1.0633,1.06335,18600000.0
2008-09-19 08:54:00,1.0633,1.06335,1.0633,1.06335,2600000.0
2008-09-19 08:55:00,1.06335,1.06345,1.0629,1.063,54800001.0
2008-09-19 08:56:00,1.06305,1.06305,1.06305,1.06305,1000000.0
2008-09-19 08:57:00,1.06287,1.06324,1.06286,1.06324,145900003.0
2008-09-19 08:58:00,1.0631,1.06315,1.06275,1.06275,15000000.0
2008-09-19 08:59:00,1.06315,1.06315,1.06275,1.0629,8400000.0
2008-09-19 09:00:00,1.0632,1.0634,1.0629,1.06315,15800000.0
2008-09-19 09:01:00,1.063,1.0632,1.0629,1.0629,7600000.0
2008-09-19 09:02:00,1.063,1.063,1.0628,1.0628,6000000.0
2008-09-19 09:03:00,1.06295,1.06295,1.0627,1.0627,21800000.0
2008-09-19 09:04:00,1.0627,1.06275,1.0627,1.06275,8200000.0
2008-09-19 09:05:00,1.06275,1.06275,1.0625,1.0627,26500000.0
2008-09-19 09:06:00,1.0627,1.063,1.0626,1.063,31000000.0
2008-09-19 09:07:00,1.063,1.06325,1.06265,1.06285,49600000.0
2008-09-19 09:08:00,1.06275,1.06285,1.06275,1.0628,7000000.0
2008-09-19 09:09:00,1.0628,1.0629,1.0628,1.0629,12200000.0
2008-09-19 09:10:00,1.0629,1.0629,1.06215,1.0624,32400000.0
2008-09-19 09:11:00,1.0624,1.0624,1.0616,1.0621,72100000.0
2008-09-19 09:12:00,1.0619,1.062,1.06155,1.062,18600000.0
2008-09-19 09:13:00,1.062,1.06225,1.0618,1.06185,42800000.0
2008-09-19 09:14:00,1.06185,1.06185,1.06165,1.0618,17600000.0
2008-09-19 09:15:00,1.0618,1.0621,1.0617,1.0621,31900000.0
2008-09-19 09:16:00,1.062,1.06255,1.06185,1.06255,46900000.0
2008-09-19 09:17:00,1.06255,1.0628,1.06255,1.0628,21700000.0
2008-09-19 09:18:00,1.06295,1.06325,1.06235,1.06235,36400000.0
2008-09-19 09:19:00,1.06265,1.06265,1.0625,1.06265,3000000.0
2008-09-19 09:20:00,1.06265,1.06315,1.0626,1.06315,30800000.0
2008-09-19 09:21:00,1.06325,1.06455,1.0632,1.06455,40500000.0
2008-09-19 09:22:00,1.06455,1.06455,1.063,1.06325,131799998.0
2008-09-19 09:23:00,1.0633,1.06335,1.06315,1.06315,14900000.0
2008-09-19 09:24:00,1.06315,1.06335,1.0631,1.06335,26900000.0
2008-09-19 09:25:00,1.0633,1.06335,1.063,1.0632,31600000.0
2008-09-19 09:26:00,1.0632,1.06345,1.0632,1.06345,19600000.0
2008-09-19 09:27:00,1.06355,1.06355,1.0633,1.0633,17300000.0
2008-09-19 09:28:00,1.0633,1.0633,1.06305,1.0633,50300000.0
2008-09-19 09:29:00,1.0631,1.06335,1.0631,1.0633,11000000.0
2008-09-19 09:30:00,1.0633,1.0633,1.06305,1.06305,17800000.0
2008-09-19 09:31:00,1.063,1.06305,1.0625,1.06285,51600000.0
2008-09-19 09:32:00,1.06285,1.06295,1.06215,1.0623,29100000.0
2008-09-19 09:33:00,1.0623,1.0623,1.06105,1.0612,55800000.0
2008-09-19 09:34:00,1.0614,1.06165,1.0614,1.0616,49800000.0
2008-09-19 09:35:00,1.06155,1.06175,1.06155,1.0616,29700000.0
2008-09-19 09:36:00,1.0615,1.06165,1.06115,1.0612,40800000.0
2008-09-19 09:37:00,1.0612,1.0612,1.0612,1.0612,1000000.0
2008-09-19 09:38:00,1.0613,1.06215,1.06055,1.0606,163800000.0
2008-09-19 09:39:00,1.0606,1.0607,1.0598,1.0601,233300000.0
2008-09-19 09:40:00,1.0601,1.0601,1.05905,1.05965,343800005.0
2008-09-19 09:41:00,1.05955,1.05965,1.05925,1.0594,553400011.0
2008-09-19 09:42:00,1.0596,1.0597,1.0593,1.0593,1681100049.0
2008-09-19 09:43:00,1.05935,1.0596,1.0593,1.0595,86200000.0
2008-09-19 09:44:00,1.0595,1.05955,1.0595,1.05955,15200000.0
2008-09-19 09:45:00,1.0595,1.0595,1.059,1.059,340900000.0
2008-09-19 09:46:00,1.0591,1.0591,1.0591,1.0591,50400000.0
2008-09-19 09:47:00,1.0591,1.0593,1.0591,1.0593,98000000.0
2008-09-19 09:48:00,1.05925,1.0594,1.05925,1.0593,40000000.0
2008-09-19 09:49:00,1.05935,1.05965,1.05935,1.05955,10300000.0
2008-09-19 09:50:00,1.0596,1.05965,1.05935,1.0595,48200000.0
2008-09-19 09:51:00,1.0595,1.0595,1.0595,1.0595,2000000.0
2008-09-19 09:52:00,1.0595,1.0595,1.0595,1.0595,4800000.0
2008-09-19 09:53:00,1.0595,1.0595,1.0595,1.0595,1300000.0
2008-09-19 09:54:00,1.0595,1.05955,1.05945,1.0595,12900000.0
2008-09-19 09:55:00,1.0595,1.0596,1.0594,1.05945,38300000.0
2008-09-19 09:56:00,1.05945,1.0597,1.05945,1.0597,46500000.0
2008-09-19 09:57:00,1.05945,1.05955,1.05885,1.059,37500000.0
2008-09-19 09:58:00,1.0591,1.0594,1.059,1.0591,26500000.0
2008-09-19 09:59:00,1.0591,1.05975,1.0589,1.05975,49800000.0
2008-09-19 10:00:00,1.05975,1.06015,1.05975,1.06015,37200000.0
2008-09-19 10:01:00,1.06015,1.0602,1.05975,1.0602,36600000.0
2008-09-19 10:02:00,1.0602,1.0602,1.0596,1.0599,13900000.0
2008-09-19 10:03:00,1.0601,1.06015,1.0597,1.05995,196100000.0
2008-09-19 10:04:00,1.06005,1.06015,1.06005,1.0601,10800000.0
2008-09-19 10:05:00,1.0602,1.0603,1.0602,1.0603,7600000.0
2008-09-19 10:06:00,1.0603,1.0603,1.05994,1.06016,57300000.0
2008-09-19 10:07:00,1.06035,1.0607,1.06035,1.0607,14900000.0
2008-09-19 10:08:00,1.0607,1.06095,1.0607,1.06075,32000000.0
2008-09-19 10:09:00,1.0608,1.06085,1.06075,1.0608,10000000.0
2008-09-19 10:10:00,1.06085,1.06095,1.0608,1.0608,16600000.0
2008-09-19 10:11:00,1.0608,1.0609,1.0608,1.0609,12000000.0
2008-09-19 10:12:00,1.0609,1.06105,1.06075,1.0608,16100000.0
2008-09-19 10:13:00,1.0608,1.06105,1.0607,1.06105,38600000.0
2008-09-19 10:14:00,1.06105,1.0611,1.06105,1.0611,11000000.0
2008-09-19 10:15:00,1.0612,1.0614,1.06115,1.06125,72800000.0
2008-09-19 10:16:00,1.0613,1.06145,1.06125,1.06145,35900000.0
2008-09-19 10:17:00,1.06132,1.06137,1.06109,1.06129,99200000.0
2008-09-19 10:18:00,1.06155,1.0623,1.06155,1.0623,15500000.0
2008-09-19 10:19:00,1.0623,1.06295,1.0623,1.0626,89200000.0
2008-09-19 10:20:00,1.06265,1.06265,1.06225,1.0623,487900000.0
2008-09-19 10:21:00,1.0623,1.06305,1.0623,1.06305,66000000.0
2008-09-19 10:22:00,1.0631,1.0634,1.06305,1.0631,24600000.0
2008-09-19 10:23:00,1.0631,1.0632,1.0631,1.0631,12200000.0
2008-09-19 10:24:00,1.0631,1.06355,1.06305,1.06345,54400000.0
2008-09-19 10:25:00,1.0635,1.0639,1.0633,1.06365,59600000.0
2008-09-19 10:26:00,1.0636,1.0636,1.06325,1.0636,18000000.0
2008-09-19 10:27:00,1.0636,1.06385,1.0634,1.06385,46000000.0
2008-09-19 10:28:00,1.06365,1.0639,1.06355,1.0638,12900000.0
2008-09-19 10:29:00,1.0638,1.0638,1.06325,1.0634,25600000.0
2008-09-19 10:30:00,1.0634,1.0634,1.0632,1.06325,43000000.0
2008-09-19 10:31:00,1.0632,1.06335,1.0629,1.06295,40800000.0
2008-09-19 10:32:00,1.0629,1.063,1.0629,1.0629,14600000.0
2008-09-19 10:33:00,1.0629,1.0629,1.0629,1.0629,8000000.0
2008-09-19 10:34:00,1.0629,1.06315,1.0629,1.0631,14200000.0
2008-09-19 10:35:00,1.06315,1.06325,1.06295,1.063,18000000.0
2008-09-19 10:36:00,1.0629,1.063,1.0629,1.063,19400000.0
2008-09-19 10:37:00,1.06295,1.063,1.0629,1.0629,27400000.0
2008-09-19 10:38:00,1.0629,1.0629,1.06225,1.0629,88700000.0
2008-09-19 10:39:00,1.06295,1.06295,1.0627,1.06275,38100000.0
2008-09-19 10:40:00,1.06275,1.0634,1.06265,1.0634,55800000.0
2008-09-19 10:41:00,1.0635,1.0635,1.06305,1.06305,36600000.0
2008-09-19 10:42:00,1.06315,1.06325,1.06315,1.0632,26100000.0
2008-09-19 10:43:00,1.0631,1.0631,1.0629,1.06305,18300000.0
2008-09-19 10:44:00,1.06305,1.06305,1.06265,1.06265,28303288.0
2008-09-19 10:45:00,1.0627,1.0628,1.06235,1.0628,184400010.0
2008-09-19 10:46:00,1.0628,1.0628,1.0623,1.0626,184400010.0
2008-09-19 10:47:00,1.0626,1.0626,1.0625,1.0625,10400000.0
2008-09-19 10:48:00,1.0622,1.0625,1.0621,1.0622,17700000.0
2008-09-19 10:49:00,1.0622,1.0622,1.0622,1.0622,8200000.0
2008-09-19 10:50:00,1.0622,1.06225,1.0622,1.0622,15800000.0
2008-09-19 10:51:00,1.0622,1.0622,1.06115,1.0615,46500000.0
2008-09-19 10:52:00,1.0615,1.0615,1.0614,1.0614,35200000.0
2008-09-19 10:53:00,1.06165,1.062,1.0614,1.062,61200000.0
2008-09-19 10:54:00,1.062,1.06265,1.062,1.06255,44700000.0
2008-09-19 10:55:00,1.0626,1.0627,1.06245,1.0625,34700000.0
2008-09-19 10:56:00,1.0625,1.0626,1.0625,1.0626,9000000.0
2008-09-19 10:57:00,1.0626,1.0629,1.0626,1.0629,19400000.0
2008-09-19 10:58:00,1.06285,1.0629,1.0627,1.0628,11500000.0
2008-09-19 10:59:00,1.0629,1.06355,1.0627,1.06355,26800000.0
2008-09-19 11:00:00,1.0636,1.0638,1.06225,1.0625,65000000.0
2008-09-19 11:01:00,1.0624,1.0625,1.06225,1.0625,57600000.0
2008-09-19 11:02:00,1.0625,1.0625,1.0625,1.0625,7300000.0
2008-09-19 11:03:00,1.0626,1.06355,1.0626,1.0632,60700000.0
2008-09-19 11:04:00,1.0632,1.06335,1.0632,1.06325,26800000.0
2008-09-19 11:05:00,1.0633,1.0635,1.0633,1.06345,7000000.0
2008-09-19 11:06:00,1.0636,1.06375,1.0635,1.0637,54800000.0
2008-09-19 11:07:00,1.06365,1.06365,1.06305,1.06315,27000000.0
2008-09-19 11:08:00,1.06295,1.06325,1.0629,1.0632,28400000.0
2008-09-19 11:09:00,1.06325,1.06335,1.06325,1.0633,23700000.0
2008-09-19 11:10:00,1.06335,1.06335,1.06315,1.06315,17800000.0
2008-09-19 11:11:00,1.06315,1.06325,1.06305,1.0632,27300000.0
2008-09-19 11:12:00,1.06297,1.06307,1.06273,1.06292,166900000.0
2008-09-19 11:13:00,1.0632,1.06325,1.0632,1.0632,8400000.0
2008-09-19 11:14:00,1.0632,1.06345,1.0632,1.06335,20600000.0
2008-09-19 11:15:00,1.0633,1.06355,1.06325,1.0635,20400000.0
2008-09-19 11:16:00,1.06345,1.06345,1.06345,1.06345,5300000.0
2008-09-19 11:17:00,1.06355,1.06385,1.06355,1.06385,17800000.0
2008-09-19 11:18:00,1.0638,1.064,1.06375,1.06395,27000000.0
2008-09-19 11:19:00,1.06395,1.06405,1.06395,1.06405,16000000.0
2008-09-19 11:20:00,1.06405,1.06405,1.0637,1.0637,12800000.0
2008-09-19 11:21:00,1.0637,1.0638,1.0636,1.0636,47600000.0
2008-09-19 11:22:00,1.0636,1.0636,1.06335,1.06335,105000000.0
2008-09-19 11:23:00,1.0634,1.0635,1.0633,1.0635,62200000.0
2008-09-19 11:24:00,1.0634,1.0635,1.0634,1.06345,27800000.0
2008-09-19 11:25:00,1.0634,1.06345,1.0634,1.06345,10400000.0
2008-09-19 11:26:00,1.0635,1.0635,1.06345,1.0635,14200000.0
2008-09-19 11:27:00,1.0634,1.0635,1.0634,1.0634,50400000.0
2008-09-19 11:28:00,1.0635,1.0635,1.0634,1.0634,49200000.0
2008-09-19 11:29:00,1.0634,1.0634,1.0634,1.0634,8800000.0
2008-09-19 11:30:00,1.0634,1.0634,1.0634,1.0634,42000000.0
2008-09-19 11:31:00,1.0634,1.06355,1.0634,1.0634,67600000.0
2008-09-19 11:32:00,1.06345,1.06345,1.06345,1.06345,1000000.0
2008-09-19 11:33:00,1.0635,1.0635,1.0634,1.0634,44900000.0
2008-09-19 11:34:00,1.0634,1.06365,1.0634,1.0636,20600000.0
2008-09-19 11:35:00,1.0636,1.0636,1.06335,1.0634,50500000.0
2008-09-19 11:36:00,1.0634,1.0634,1.06335,1.06335,3800000.0
2008-09-19 11:37:00,1.06335,1.0634,1.0632,1.0632,78400000.0
2008-09-19 11:38:00,1.0632,1.0635,1.0632,1.0635,64700000.0
2008-09-19 11:39:00,1.06355,1.06405,1.0635,1.0638,28000000.0
2008-09-19 11:40:00,1.0638,1.0639,1.06325,1.06335,59300000.0
2008-09-19 11:41:00,1.06335,1.0634,1.06335,1.0634,6200000.0
2008-09-19 11:42:00,1.06335,1.0635,1.06335,1.06345,23200000.0
2008-09-19 11:43:00,1.0634,1.0634,1.0633,1.06335,41300000.0
2008-09-19 11:44:00,1.06335,1.0634,1.0633,1.06335,43400001.0
2008-09-19 11:45:00,1.0634,1.06355,1.0632,1.06355,511400007.0
2008-09-19 11:46:00,1.06345,1.0636,1.06325,1.0636,166000000.0
2008-09-19 11:47:00,1.0636,1.064,1.06355,1.06385,33600000.0
2008-09-19 11:48:00,1.0638,1.064,1.0636,1.0638,108700000.0
2008-09-19 11:49:00,1.06385,1.06395,1.06355,1.06355,38700000.0
2008-09-19 11:50:00,1.0636,1.06375,1.0636,1.0637,10000000.0
2008-09-19 11:51:00,1.06365,1.0637,1.06355,1.0636,14800000.0
2008-09-19 11:52:00,1.0636,1.06365,1.0636,1.06365,9200000.0
2008-09-19 11:53:00,1.0636,1.06385,1.0636,1.0637,12800000.0
2008-09-19 11:54:00,1.0637,1.06385,1.0637,1.0638,14000000.0
2008-09-19 11:55:00,1.06385,1.0639,1.06375,1.06375,12000000.0
2008-09-19 11:56:00,1.0638,1.06445,1.0638,1.06445,19200000.0
2008-09-19 11:57:00,1.06445,1.06445,1.0644,1.06445,15200000.0
2008-09-19 11:58:00,1.0645,1.06465,1.0644,1.06455,26700000.0
2008-09-19 11:59:00,1.06455,1.0646,1.0645,1.0645,26000000.0
2008-09-19 12:00:00,1.0645,1.0646,1.06445,1.06445,28500000.0
2008-09-19 12:01:00,1.06445,1.0645,1.06445,1.0645,7400000.0
2008-09-19 12:02:00,1.06421,1.06445,1.06421,1.06424,92299999.0
2008-09-19 12:03:00,1.0646,1.06465,1.0642,1.0644,27500000.0
2008-09-19 12:04:00,1.06435,1.0644,1.06425,1.06435,17200000.0
2008-09-19 12:05:00,1.06435,1.0644,1.06415,1.0643,36800000.0
2008-09-19 12:06:00,1.0642,1.06435,1.0642,1.0643,26200000.0
2008-09-19 12:07:00,1.0643,1.0644,1.06395,1.06395,41600000.0
2008-09-19 12:08:00,1.064,1.0641,1.0639,1.06395,19200000.0
2008-09-19 12:09:00,1.0639,1.06415,1.0639,1.06405,18000000.0
2008-09-19 12:10:00,1.06405,1.06405,1.06345,1.0636,78700000.0
2008-09-19 12:11:00,1.0636,1.06365,1.0636,1.06365,4200000.0
2008-09-19 12:12:00,1.0637,1.06375,1.06355,1.0636,37800000.0
2008-09-19 12:13:00,1.0634,1.06341,1.06306,1.06327,283199998.0
2008-09-19 12:14:00,1.06365,1.0638,1.06365,1.0638,18200000.0
2008-09-19 12:15:00,1.0639,1.0639,1.0637,1.0637,2000000.0
2008-09-19 12:16:00,1.06375,1.06375,1.06375,1.06375,5000000.0
2008-09-19 12:17:00,1.06364,1.06379,1.06346,1.06347,132400000.0
2008-09-19 12:18:00,1.0637,1.0637,1.0636,1.0636,3200000.0
2008-09-19 12:19:00,1.06355,1.06367,1.06327,1.06342,174300000.0
2008-09-19 12:20:00,1.06365,1.0638,1.06345,1.0636,16700000.0
2008-09-19 12:21:00,1.0636,1.0636,1.0636,1.0636,13200000.0
2008-09-19 12:22:00,1.0636,1.0636,1.0636,1.0636,13200000.0
2008-09-19 12:23:00,1.0636,1.0636,1.0636,1.0636,5000000.0
2008-09-19 12:24:00,1.0636,1.0636,1.0636,1.0636,2900000.0
2008-09-19 12:25:00,1.06355,1.06355,1.06355,1.06355,1600000.0
2008-09-19 12:26:00,1.0635,1.0636,1.0635,1.0635,52300000.0
2008-09-19 12:27:00,1.0635,1.0635,1.0635,1.0635,13600000.0
2008-09-19 12:28:00,1.0635,1.0638,1.06345,1.0637,43600000.0
2008-09-19 12:29:00,1.06375,1.0638,1.0636,1.0638,22400000.0
2008-09-19 12:30:00,1.06375,1.06375,1.0636,1.0636,22400000.0
2008-09-19 12:31:00,1.0636,1.0637,1.0634,1.0635,28500000.0
2008-09-19 12:32:00,1.0635,1.0636,1.0632,1.0635,36400000.0
2008-09-19 12:33:00,1.0635,1.0635,1.06325,1.0635,16600000.0
2008-09-19 12:34:00,1.0635,1.0639,1.06345,1.0637,21400000.0
2008-09-19 12:35:00,1.06365,1.06365,1.0635,1.0635,14000000.0
2008-09-19 12:36:00,1.0635,1.0636,1.0635,1.0635,142200000.0
2008-09-19 12:37:00,1.06355,1.0636,1.0635,1.0635,66400000.0
2008-09-19 12:38:00,1.0635,1.0637,1.06335,1.06335,97200000.0
2008-09-19 12:39:00,1.0635,1.0635,1.0633,1.0633,74799999.0
2008-09-19 12:40:00,1.06335,1.06335,1.0632,1.0632,34100000.0
2008-09-19 12:41:00,1.0632,1.0633,1.0632,1.0632,136500000.0
2008-09-19 12:42:00,1.0632,1.06335,1.0628,1.0632,33100000.0
2008-09-19 12:43:00,1.0631,1.06325,1.0631,1.06325,6000000.0
2008-09-19 12:44:00,1.06335,1.06345,1.06335,1.06345,3000000.0
2008-09-19 12:45:00,1.0633,1.0633,1.06325,1.06325,8200000.0
2008-09-19 12:46:00,1.06325,1.06435,1.06325,1.0643,98800000.0
2008-09-19 12:47:00,1.0643,1.0645,1.06425,1.0643,81200000.0
2008-09-19 12:48:00,1.0643,1.0645,1.0643,1.0645,48400000.0
2008-09-19 12:49:00,1.0645,1.06455,1.0644,1.0645,19900000.0
2008-09-19 12:50:00,1.0645,1.06455,1.0645,1.0645,25600000.0
2008-09-19 12:51:00,1.0645,1.06575,1.0645,1.0656,62300000.0
2008-09-19 12:52:00,1.0656,1.0667,1.0656,1.0665,71100000.0
2008-09-19 12:53:00,1.0665,1.0665,1.06575,1.06605,162800001.0
2008-09-19 12:54:00,1.0661,1.0665,1.06595,1.0662,49300000.0
2008-09-19 12:55:00,1.06615,1.06615,1.06575,1.06585,179900001.0
2008-09-19 12:56:00,1.06585,1.0662,1.06575,1.0662,61500000.0
2008-09-19 12:57:00,1.06625,1.06635,1.06615,1.06625,10000000.0
2008-09-19 12:58:00,1.0662,1.0662,1.0659,1.0659,20400000.0
2008-09-19 12:59:00,1.0658,1.0659,1.0656,1.06565,161099999.0
2008-09-19 13:00:00,1.0657,1.0659,1.0647,1.06475,132400000.0
2008-09-19 13:01:00,1.0648,1.06515,1.0645,1.0647,114300000.0
2008-09-19 13:02:00,1.06465,1.0647,1.06445,1.06455,8600000.0
2008-09-19 13:03:00,1.0646,1.0646,1.06415,1.06425,18600000.0
2008-09-19 13:04:00,1.06425,1.06465,1.0642,1.06455,18200000.0
2008-09-19 13:05:00,1.06455,1.06465,1.06445,1.06455,34600000.0
2008-09-19 13:06:00,1.0646,1.0646,1.06415,1.06425,45300000.0
2008-09-19 13:07:00,1.0644,1.06465,1.0642,1.06435,57800000.0
2008-09-19 13:08:00,1.0643,1.0643,1.06365,1.06375,68600000.0
2008-09-19 13:09:00,1.06385,1.064,1.06355,1.06355,48100000.0
2008-09-19 13:10:00,1.0636,1.06395,1.0636,1.0638,38000000.0
2008-09-19 13:11:00,1.0637,1.0639,1.0637,1.0639,21400000.0
2008-09-19 13:12:00,1.0639,1.0639,1.0639,1.0639,1000000.0
2008-09-19 13:13:00,1.06385,1.0639,1.0638,1.0638,23300000.0
2008-09-19 13:14:00,1.06375,1.0638,1.06365,1.06365,14400000.0
2008-09-19 13:15:00,1.06365,1.06385,1.06365,1.06385,14200000.0
2008-09-19 13:16:00,1.06405,1.0643,1.06405,1.06415,17100000.0
2008-09-19 13:17:00,1.06425,1.0645,1.0639,1.0639,30700000.0
2008-09-19 13:18:00,1.06373,1.06399,1.06353,1.06399,191300000.0
2008-09-19 13:19:00,1.064,1.0643,1.064,1.0643,22200000.0
2008-09-19 13:20:00,1.06425,1.0645,1.0639,1.0641,102100000.0
2008-09-19 13:21:00,1.0642,1.06455,1.064,1.0643,28400000.0
2008-09-19 13:22:00,1.0643,1.0643,1.0642,1.0642,10500000.0
2008-09-19 13:23:00,1.0643,1.06455,1.0642,1.0642,11600000.0
2008-09-19 13:24:00,1.0642,1.0644,1.0642,1.0644,19400000.0
2008-09-19 13:25:00,1.0644,1.065,1.0644,1.0648,25900000.0
2008-09-19 13:26:00,1.06475,1.06475,1.06425,1.06465,31200000.0
2008-09-19 13:27:00,1.0646,1.06555,1.06435,1.0651,77700000.0
2008-09-19 13:28:00,1.0652,1.066,1.0652,1.066,52500000.0
2008-09-19 13:29:00,1.066,1.0663,1.066,1.0661,47700000.0
2008-09-19 13:30:00,1.0661,1.06615,1.06575,1.06575,15700000.0
2008-09-19 13:31:00,1.06585,1.0663,1.06585,1.06615,92900000.0
2008-09-19 13:32:00,1.0661,1.06625,1.0659,1.06605,78800000.0
2008-09-19 13:33:00,1.066,1.0662,1.0658,1.0662,50200000.0
2008-09-19 13:34:00,1.0662,1.0662,1.0657,1.0659,55200000.0
2008-09-19 13:35:00,1.06565,1.06605,1.06565,1.06605,60700000.0
2008-09-19 13:36:00,1.06605,1.06605,1.06585,1.066,14800000.0
2008-09-19 13:37:00,1.0661,1.0661,1.0661,1.0661,2000000.0
2008-09-19 13:38:00,1.066,1.06605,1.0659,1.06605,24200000.0
2008-09-19 13:39:00,1.0659,1.066,1.0658,1.0658,35400000.0
2008-09-19 13:40:00,1.0659,1.066,1.0659,1.066,3500000.0
2008-09-19 13:41:00,1.066,1.066,1.0658,1.0658,17100000.0
2008-09-19 13:42:00,1.0658,1.0659,1.0657,1.0659,24700000.0
2008-09-19 13:43:00,1.0659,1.0666,1.0659,1.0665,37600000.0
2008-09-19 13:44:00,1.0665,1.06665,1.066,1.0661,105900000.0
2008-09-19 13:45:00,1.06605,1.06655,1.066,1.06625,113700000.0
2008-09-19 13:46:00,1.06625,1.0663,1.06585,1.06605,51000000.0
2008-09-19 13:47:00,1.06605,1.06625,1.06605,1.06615,43900000.0
2008-09-19 13:48:00,1.06615,1.06625,1.06575,1.06615,33200000.0
2008-09-19 13:49:00,1.0661,1.0661,1.0655,1.06565,76100000.0
2008-09-19 13:50:00,1.0657,1.0658,1.0654,1.0656,37500000.0
2008-09-19 13:51:00,1.0654,1.0656,1.06485,1.06525,51900000.0
2008-09-19 13:52:00,1.0653,1.0653,1.065,1.06505,20300000.0
2008-09-19 13:53:00,1.065,1.0651,1.06485,1.06495,64300000.0
2008-09-19 13:54:00,1.0649,1.0661,1.06475,1.06535,107700000.0
2008-09-19 13:55:00,1.06535,1.06555,1.06515,1.06525,31000000.0
2008-09-19 13:56:00,1.0653,1.0653,1.065,1.0652,90000000.0
2008-09-19 13:57:00,1.0652,1.0653,1.06495,1.0652,29000000.0
2008-09-19 13:58:00,1.0652,1.0652,1.06485,1.065,37500000.0
2008-09-19 13:59:00,1.065,1.0652,1.06465,1.0648,34700000.0
2008-09-19 14:00:00,1.0648,1.065,1.06445,1.0649,46600000.0
2008-09-19 14:01:00,1.0649,1.0649,1.0646,1.0647,23800000.0
2008-09-19 14:02:00,1.06475,1.0648,1.0645,1.0646,31100000.0
2008-09-19 14:03:00,1.0646,1.0647,1.0646,1.0647,14300000.0
2008-09-19 14:04:00,1.0647,1.0647,1.0642,1.0645,62600000.0
2008-09-19 14:05:00,1.0645,1.0648,1.0644,1.06445,32600000.0
2008-09-19 14:06:00,1.06445,1.06455,1.06425,1.0643,41400000.0
2008-09-19 14:07:00,1.0642,1.0647,1.0642,1.0646,24700000.0
2008-09-19 14:08:00,1.0646,1.0646,1.06435,1.0645,28100000.0
2008-09-19 14:09:00,1.0645,1.0645,1.0644,1.0645,13300000.0
2008-09-19 14:10:00,1.06455,1.06455,1.06425,1.0643,46600000.0
2008-09-19 14:11:00,1.0643,1.0647,1.0643,1.0645,45500000.0
2008-09-19 14:12:00,1.06455,1.06455,1.06435,1.0644,26100000.0
2008-09-19 14:13:00,1.06445,1.0645,1.06445,1.06445,14000000.0
2008-09-19 14:14:00,1.06445,1.0646,1.0644,1.0644,40100000.0
2008-09-19 14:15:00,1.0644,1.0644,1.06405,1.06425,66400000.0
2008-09-19 14:16:00,1.0643,1.0643,1.06405,1.0643,59700000.0
2008-09-19 14:17:00,1.06425,1.0643,1.0641,1.0641,20800000.0
2008-09-19 14:18:00,1.0642,1.0647,1.0641,1.06445,60900000.0
2008-09-19 14:19:00,1.06445,1.06455,1.06445,1.06445,41600000.0
2008-09-19 14:20:00,1.0645,1.0646,1.0644,1.06445,70400000.0
2008-09-19 14:21:00,1.06445,1.0647,1.0644,1.06445,111400000.0
2008-09-19 14:22:00,1.0644,1.06455,1.0644,1.0645,39200000.0
2008-09-19 14:23:00,1.0645,1.0646,1.0645,1.0645,16800000.0
2008-09-19 14:24:00,1.0645,1.0646,1.0644,1.0646,19300000.0
2008-09-19 14:25:00,1.0645,1.0646,1.0644,1.0646,34200000.0
2008-09-19 14:26:00,1.0646,1.0646,1.0644,1.06445,23500000.0
2008-09-19 14:27:00,1.0644,1.0645,1.0644,1.0645,16700000.0
2008-09-19 14:28:00,1.0645,1.0645,1.0644,1.0644,3000000.0
2008-09-19 14:29:00,1.0643,1.0644,1.0642,1.0642,26900000.0
2008-09-19 14:30:00,1.0642,1.0643,1.0641,1.0641,52900000.0
2008-09-19 14:31:00,1.06405,1.0641,1.0637,1.06405,88000000.0
2008-09-19 14:32:00,1.064,1.0641,1.0639,1.064,75300000.0
2008-09-19 14:33:00,1.064,1.06405,1.06355,1.0636,65700000.0
2008-09-19 14:34:00,1.0636,1.0638,1.0633,1.0634,50400000.0
2008-09-19 14:35:00,1.06335,1.06335,1.06245,1.06245,103300000.0
2008-09-19 14:36:00,1.06245,1.06315,1.06165,1.063,145700000.0
2008-09-19 14:37:00,1.0628,1.0631,1.0626,1.0629,97540000.0
2008-09-19 14:38:00,1.06295,1.0632,1.06285,1.063,94100000.0
2008-09-19 14:39:00,1.06305,1.0631,1.06295,1.06295,52400000.0
2008-09-19 14:40:00,1.06295,1.06295,1.06245,1.0627,70700000.0
2008-09-19 14:41:00,1.0627,1.0627,1.06225,1.0623,69200000.0
2008-09-19 14:42:00,1.06235,1.06265,1.06225,1.06265,53500000.0
2008-09-19 14:43:00,1.06275,1.0629,1.0623,1.06275,88900000.0
2008-09-19 14:44:00,1.06285,1.06345,1.06285,1.06305,49900000.0
2008-09-19 14:45:00,1.063,1.06315,1.0627,1.0627,58500000.0
2008-09-19 14:46:00,1.0627,1.0627,1.062,1.0622,67100000.0
2008-09-19 14:47:00,1.0621,1.0621,1.0605,1.0611,138000000.0
2008-09-19 14:48:00,1.0611,1.0613,1.06095,1.06095,71100000.0
2008-09-19 14:49:00,1.06095,1.06115,1.06065,1.06065,83000000.0
2008-09-19 14:50:00,1.06065,1.0607,1.0592,1.05925,118200000.0
2008-09-19 14:51:00,1.05895,1.05965,1.0589,1.0593,118700000.0
2008-09-19 14:52:00,1.0593,1.0597,1.0593,1.0596,57300000.0
2008-09-19 14:53:00,1.0596,1.0597,1.05875,1.05875,74200000.0
2008-09-19 14:54:00,1.0585,1.05895,1.0581,1.0586,145100000.0
2008-09-19 14:55:00,1.0586,1.0586,1.05765,1.0578,96600000.0
2008-09-19 14:56:00,1.05775,1.0582,1.0577,1.0581,115700000.0
2008-09-19 14:57:00,1.0582,1.0582,1.05745,1.0578,61780000.0
2008-09-19 14:58:00,1.05755,1.0581,1.05745,1.0577,92300000.0
2008-09-19 14:59:00,1.05775,1.05785,1.0572,1.0572,60800000.0
2008-09-19 15:00:00,1.05725,1.05745,1.0572,1.0573,132200000.0
2008-09-19 15:01:00,1.0573,1.0573,1.05585,1.0563,140900000.0
2008-09-19 15:02:00,1.05635,1.05645,1.05595,1.05615,92200000.0
2008-09-19 15:03:00,1.0561,1.0561,1.0557,1.05595,78000000.0
2008-09-19 15:04:00,1.0559,1.0574,1.05585,1.0573,142000000.0
2008-09-19 15:05:00,1.0573,1.0574,1.05665,1.05675,104300000.0
2008-09-19 15:06:00,1.05675,1.05675,1.05645,1.05645,71600000.0
2008-09-19 15:07:00,1.05655,1.0573,1.0565,1.0569,121600000.0
2008-09-19 15:08:00,1.05695,1.0584,1.05695,1.0584,126000000.0
2008-09-19 15:09:00,1.0584,1.05905,1.0582,1.05855,131700000.0
2008-09-19 15:10:00,1.0585,1.0592,1.05845,1.0591,109400000.0
2008-09-19 15:11:00,1.05905,1.0594,1.059,1.05905,117200000.0
2008-09-19 15:12:00,1.05905,1.0593,1.05905,1.0591,73200000.0
2008-09-19 15:13:00,1.0591,1.0595,1.0591,1.0592,97500000.0
2008-09-19 15:14:00,1.05925,1.0593,1.0591,1.05915,40200000.0
2008-09-19 15:15:00,1.05915,1.05945,1.059,1.05935,73900000.0
2008-09-19 15:16:00,1.05925,1.0595,1.05865,1.0587,136200000.0
2008-09-19 15:17:00,1.0586,1.0587,1.0582,1.0584,81900000.0
2008-09-19 15:18:00,1.0584,1.05895,1.05835,1.0589,65000000.0
2008-09-19 15:19:00,1.05895,1.05895,1.05855,1.05855,49400000.0
2008-09-19 15:20:00,1.05855,1.05905,1.0585,1.059,34700000.0
2008-09-19 15:21:00,1.059,1.05915,1.0587,1.059,68600000.0
2008-09-19 15:22:00,1.059,1.059,1.0581,1.05825,73800000.0
2008-09-19 15:23:00,1.0583,1.0585,1.0583,1.0584,41900000.0
2008-09-19 15:24:00,1.0584,1.0585,1.05715,1.05745,175800000.0
2008-09-19 15:25:00,1.0575,1.0577,1.05675,1.05675,92680000.0
2008-09-19 15:26:00,1.05695,1.05695,1.0563,1.0564,70700000.0
2008-09-19 15:27:00,1.0564,1.0566,1.05605,1.0561,104980000.0
2008-09-19 15:28:00,1.0561,1.05655,1.056,1.05605,185700000.0
2008-09-19 15:29:00,1.0561,1.05625,1.05515,1.05525,206300000.0
2008-09-19 15:30:00,1.05535,1.05535,1.0548,1.055,98800000.0
2008-09-19 15:31:00,1.0551,1.0551,1.05475,1.0548,91500000.0
2008-09-19 15:32:00,1.05505,1.0551,1.05435,1.0549,142800000.0
2008-09-19 15:33:00,1.0549,1.0559,1.0549,1.0557,191500000.0
2008-09-19 15:34:00,1.0558,1.056,1.0555,1.0559,121600000.0
2008-09-19 15:35:00,1.0559,1.05675,1.05585,1.05655,99700000.0
2008-09-19 15:36:00,1.0566,1.0566,1.055,1.05525,89100000.0
2008-09-19 15:37:00,1.0552,1.0556,1.0543,1.0545,412800005.0
2008-09-19 15:38:00,1.0545,1.0551,1.0541,1.0544,220839999.0
2008-09-19 15:39:00,1.0544,1.0551,1.05435,1.05455,87400000.0
2008-09-19 15:40:00,1.0546,1.05475,1.05355,1.05365,153700000.0
2008-09-19 15:41:00,1.05365,1.0545,1.0535,1.05395,122800000.0
2008-09-19 15:42:00,1.05435,1.05435,1.05375,1.05415,161700000.0
2008-09-19 15:43:00,1.05415,1.05445,1.0537,1.0542,93300000.0
2008-09-19 15:44:00,1.05415,1.05435,1.05355,1.05375,134400000.0
2008-09-19 15:45:00,1.0538,1.054,1.0535,1.05365,52900000.0
2008-09-19 15:46:00,1.05365,1.0541,1.05365,1.054,102100000.0
2008-09-19 15:47:00,1.0539,1.05425,1.0539,1.0542,78700000.0
2008-09-19 15:48:00,1.0543,1.05445,1.0539,1.05415,75400000.0
2008-09-19 15:49:00,1.0542,1.05455,1.054,1.0543,130000000.0
2008-09-19 15:50:00,1.0543,1.0545,1.05405,1.0543,94000000.0
2008-09-19 15:51:00,1.05425,1.0544,1.054,1.05405,85900000.0
2008-09-19 15:52:00,1.05405,1.0544,1.054,1.0544,209700000.0
2008-09-19 15:53:00,1.05445,1.0545,1.0543,1.0544,273900000.0
2008-09-19 15:54:00,1.0545,1.0546,1.0543,1.0545,125100000.0
2008-09-19 15:55:00,1.05425,1.0545,1.05395,1.054,132600000.0
2008-09-19 15:56:00,1.05415,1.0544,1.05395,1.05425,65700000.0
2008-09-19 15:57:00,1.05425,1.05505,1.05425,1.05505,55200000.0
2008-09-19 15:58:00,1.05505,1.0558,1.05505,1.0558,116700000.0
2008-09-19 15:59:00,1.0557,1.0557,1.055,1.05535,78100000.0
2008-09-19 16:00:00,1.0555,1.0555,1.0544,1.055,122480000.0
2008-09-19 16:01:00,1.055,1.0551,1.0548,1.0551,106500000.0
2008-09-19 16:02:00,1.05515,1.0558,1.05505,1.0558,114600000.0
2008-09-19 16:03:00,1.0558,1.0562,1.05575,1.05605,105100000.0
2008-09-19 16:04:00,1.05605,1.0564,1.0559,1.0562,138100000.0
2008-09-19 16:05:00,1.05635,1.0564,1.0559,1.056,73700000.0
2008-09-19 16:06:00,1.05595,1.05635,1.0559,1.05625,88100000.0
2008-09-19 16:07:00,1.0563,1.0563,1.056,1.0562,48400000.0
2008-09-19 16:08:00,1.0562,1.0562,1.0562,1.0562,12900000.0
2008-09-19 16:09:00,1.0562,1.0562,1.0557,1.056,124600000.0
2008-09-19 16:10:00,1.056,1.05605,1.0552,1.0555,82200000.0
2008-09-19 16:11:00,1.05555,1.0558,1.0552,1.0552,101600000.0
2008-09-19 16:12:00,1.05525,1.05565,1.05515,1.0552,87600000.0
2008-09-19 16:13:00,1.0552,1.0555,1.055,1.055,46900000.0
2008-09-19 16:14:00,1.055,1.055,1.05405,1.05405,63300000.0
2008-09-19 16:15:00,1.05395,1.0542,1.0537,1.0537,109500000.0
2008-09-19 16:16:00,1.0537,1.0537,1.05325,1.0536,103000000.0
2008-09-19 16:17:00,1.0536,1.0537,1.0534,1.0535,59800000.0
2008-09-19 16:18:00,1.0535,1.0542,1.0535,1.0542,45200000.0
2008-09-19 16:19:00,1.0541,1.0542,1.0535,1.0536,57400000.0
2008-09-19 16:20:00,1.0536,1.0538,1.0535,1.0535,59700000.0
2008-09-19 16:21:00,1.05355,1.05365,1.0535,1.0536,60200000.0
2008-09-19 16:22:00,1.0536,1.0536,1.0525,1.0528,153900000.0
2008-09-19 16:23:00,1.05285,1.0531,1.052,1.052,99300000.0
2008-09-19 16:24:00,1.052,1.05235,1.05175,1.0518,121200000.0
2008-09-19 16:25:00,1.0518,1.05195,1.0515,1.05165,109000000.0
2008-09-19 16:26:00,1.05165,1.052,1.05125,1.0513,143400000.0
2008-09-19 16:27:00,1.0513,1.0513,1.05005,1.05025,102280000.0
2008-09-19 16:28:00,1.05005,1.0503,1.0496,1.0502,195200000.0
2008-09-19 16:29:00,1.0503,1.0508,1.0502,1.0507,129400000.0
2008-09-19 16:30:00,1.0507,1.0507,1.05,1.0501,105400000.0
2008-09-19 16:31:00,1.0501,1.0503,1.04985,1.05025,94400000.0
2008-09-19 16:32:00,1.0504,1.0507,1.0502,1.0505,99500000.0
2008-09-19 16:33:00,1.0504,1.05085,1.0502,1.05025,79100000.0
2008-09-19 16:34:00,1.05035,1.0507,1.04995,1.05025,97600000.0
2008-09-19 16:35:00,1.05025,1.0507,1.0501,1.05065,120200000.0
2008-09-19 16:36:00,1.05065,1.0509,1.0504,1.0506,72600000.0
2008-09-19 16:37:00,1.0506,1.0516,1.0506,1.05145,113800000.0
2008-09-19 16:38:00,1.05145,1.05195,1.05145,1.05175,70300000.0
2008-09-19 16:39:00,1.05175,1.05185,1.05145,1.05145,68800000.0
2008-09-19 16:40:00,1.0515,1.0521,1.05145,1.05205,71500000.0
2008-09-19 16:41:00,1.0521,1.0521,1.0515,1.052,81900000.0
2008-09-19 16:42:00,1.05205,1.0524,1.05195,1.0522,75100000.0
2008-09-19 16:43:00,1.05225,1.0529,1.0521,1.0529,41100000.0
2008-09-19 16:44:00,1.053,1.0532,1.0529,1.0532,32200000.0
2008-09-19 16:45:00,1.05315,1.0533,1.0522,1.0522,88700000.0
2008-09-19 16:46:00,1.0523,1.0526,1.0523,1.05245,91900000.0
2008-09-19 16:47:00,1.0525,1.0526,1.0524,1.05255,37600000.0
2008-09-19 16:48:00,1.0526,1.05265,1.0526,1.0526,13000000.0
2008-09-19 16:49:00,1.05265,1.05285,1.05255,1.0527,69000000.0
2008-09-19 16:50:00,1.05275,1.0529,1.0525,1.0525,85500000.0
2008-09-19 16:51:00,1.0525,1.053,1.0525,1.0528,72400000.0
2008-09-19 16:52:00,1.0528,1.05285,1.0526,1.0527,100600000.0
2008-09-19 16:53:00,1.05265,1.05265,1.05115,1.0514,106780000.0
2008-09-19 16:54:00,1.0513,1.0513,1.0505,1.051,93700000.0
2008-09-19 16:55:00,1.05095,1.05095,1.0503,1.0506,93600000.0
2008-09-19 16:56:00,1.05035,1.0508,1.05035,1.0506,86300000.0
2008-09-19 16:57:00,1.0506,1.0506,1.0504,1.05045,56400000.0
2008-09-19 16:58:00,1.0505,1.0509,1.0505,1.05075,85000000.0
2008-09-19 16:59:00,1.05075,1.05185,1.0507,1.0517,118800000.0
2008-09-19 17:00:00,1.0517,1.05175,1.0512,1.0515,145700000.0
2008-09-19 17:01:00,1.05145,1.05155,1.05105,1.0515,118000000.0
2008-09-19 17:02:00,1.05155,1.052,1.05155,1.052,74100000.0
2008-09-19 17:03:00,1.052,1.0523,1.0518,1.0518,67500000.0
2008-09-19 17:04:00,1.0518,1.0518,1.0512,1.05135,119300000.0
2008-09-19 17:05:00,1.0514,1.05155,1.0506,1.0511,86600000.0
2008-09-19 17:06:00,1.051,1.051,1.0508,1.0508,28700000.0
2008-09-19 17:07:00,1.0508,1.0508,1.0503,1.0505,63700000.0
2008-09-19 17:08:00,1.0505,1.0506,1.05025,1.0505,55100000.0
2008-09-19 17:09:00,1.0505,1.0505,1.05,1.05,33900000.0
2008-09-19 17:10:00,1.05,1.05,1.04965,1.0497,58300000.0
2008-09-19 17:11:00,1.0497,1.0497,1.0493,1.0493,61900000.0
2008-09-19 17:12:00,1.0493,1.0494,1.049,1.0491,153600000.0
2008-09-19 17:13:00,1.0491,1.04915,1.0476,1.04805,201700000.0
2008-09-19 17:14:00,1.04785,1.0485,1.04775,1.04845,196300000.0
2008-09-19 17:15:00,1.0484,1.04845,1.0482,1.0484,121700000.0
2008-09-19 17:16:00,1.04835,1.04855,1.0478,1.0478,103800000.0
2008-09-19 17:17:00,1.0478,1.0478,1.04715,1.04765,128800000.0
2008-09-19 17:18:00,1.04765,1.0482,1.04765,1.0481,92500000.0
2008-09-19 17:19:00,1.04815,1.0484,1.0476,1.048,83800000.0
2008-09-19 17:20:00,1.048,1.04815,1.04775,1.0478,107600000.0
2008-09-19 17:21:00,1.0478,1.0481,1.0477,1.04805,86900000.0
2008-09-19 17:22:00,1.04805,1.0483,1.0479,1.0481,102800000.0
2008-09-19 17:23:00,1.04805,1.04825,1.0479,1.048,46700000.0
2008-09-19 17:24:00,1.048,1.0484,1.048,1.04815,94900000.0
2008-09-19 17:25:00,1.04825,1.0484,1.0479,1.0483,184800000.0
2008-09-19 17:26:00,1.0482,1.0484,1.04795,1.0482,137100000.0
2008-09-19 17:27:00,1.0483,1.04885,1.0482,1.04875,100900000.0
2008-09-19 17:28:00,1.04875,1.04935,1.0484,1.04845,128700000.0
2008-09-19 17:29:00,1.0484,1.0488,1.0483,1.0488,67000000.0
2008-09-19 17:30:00,1.0489,1.04905,1.04875,1.0488,52200000.0
2008-09-19 17:31:00,1.0488,1.0488,1.0485,1.0486,91300000.0
2008-09-19 17:32:00,1.0487,1.04915,1.0487,1.0487,42700000.0
2008-09-19 17:33:00,1.0486,1.0487,1.0481,1.04815,152000000.0
2008-09-19 17:34:00,1.04815,1.04815,1.0477,1.0477,83500000.0
2008-09-19 17:35:00,1.0477,1.0477,1.0474,1.0474,32800000.0
2008-09-19 17:36:00,1.0473,1.0474,1.04685,1.047,82800000.0
2008-09-19 17:37:00,1.047,1.04715,1.0468,1.0468,54900000.0
2008-09-19 17:38:00,1.04675,1.0468,1.046,1.04635,110300000.0
2008-09-19 17:39:00,1.04625,1.0467,1.04625,1.0467,87800000.0
2008-09-19 17:40:00,1.04675,1.0469,1.0463,1.0464,119900000.0
2008-09-19 17:41:00,1.0464,1.047,1.04635,1.04655,111900000.0
2008-09-19 17:42:00,1.0465,1.0466,1.046,1.04605,106700000.0
2008-09-19 17:43:00,1.046,1.04615,1.0452,1.0452,128200000.0
2008-09-19 17:44:00,1.0452,1.0452,1.04495,1.0451,115800000.0
2008-09-19 17:45:00,1.0451,1.0453,1.04455,1.0448,173400000.0
2008-09-19 17:46:00,1.0448,1.0455,1.0448,1.04545,107400000.0
2008-09-19 17:47:00,1.0455,1.0455,1.0449,1.0452,133400000.0
2008-09-19 17:48:00,1.0452,1.0452,1.0445,1.0445,101500000.0
2008-09-19 17:49:00,1.0445,1.0447,1.0442,1.0445,105800000.0
2008-09-19 17:50:00,1.0445,1.0447,1.0445,1.0447,86800000.0
2008-09-19 17:51:00,1.0448,1.045,1.04445,1.045,121400000.0
2008-09-19 17:52:00,1.0449,1.04495,1.0444,1.0444,75600000.0
2008-09-19 17:53:00,1.04435,1.0448,1.0442,1.0448,62100000.0
2008-09-19 17:54:00,1.0448,1.0452,1.0448,1.0452,48200000.0
2008-09-19 17:55:00,1.0451,1.0451,1.0441,1.0447,81400000.0
2008-09-19 17:56:00,1.0447,1.0452,1.04465,1.0452,46300000.0
2008-09-19 17:57:00,1.0452,1.0458,1.0452,1.0458,85200000.0
2008-09-19 17:58:00,1.0458,1.0467,1.0458,1.0467,91600000.0
2008-09-19 17:59:00,1.0467,1.047,1.0466,1.04685,97600000.0
2008-09-19 18:00:00,1.0469,1.0475,1.0468,1.0472,119100000.0
2008-09-19 18:01:00,1.0472,1.04725,1.0469,1.047,76700000.0
2008-09-19 18:02:00,1.047,1.0474,1.047,1.0473,53100000.0
2008-09-19 18:03:00,1.0473,1.0474,1.04715,1.0472,46100000.0
2008-09-19 18:04:00,1.0474,1.0474,1.04705,1.0471,59300000.0
2008-09-19 18:05:00,1.0471,1.0472,1.04705,1.0472,58600000.0
2008-09-19 18:06:00,1.0472,1.0473,1.04675,1.04705,116100000.0
2008-09-19 18:07:00,1.04735,1.0474,1.0471,1.0471,56600000.0
2008-09-19 18:08:00,1.0471,1.0474,1.0471,1.0472,58600000.0
2008-09-19 18:09:00,1.0471,1.04715,1.0466,1.0466,63800000.0
2008-09-19 18:10:00,1.04655,1.0466,1.04635,1.0465,35700000.0
2008-09-19 18:11:00,1.0465,1.0467,1.0463,1.0467,34300000.0
2008-09-19 18:12:00,1.0467,1.0467,1.0454,1.0458,109700000.0
2008-09-19 18:13:00,1.0458,1.0463,1.04565,1.0463,99000000.0
2008-09-19 18:14:00,1.0463,1.0466,1.0461,1.0464,78700000.0
2008-09-19 18:15:00,1.04615,1.0465,1.04585,1.0464,95600000.0
2008-09-19 18:16:00,1.0464,1.0467,1.046,1.046,112400000.0
2008-09-19 18:17:00,1.0459,1.0459,1.0454,1.0455,242600000.0
2008-09-19 18:18:00,1.0454,1.0455,1.04505,1.0452,95800000.0
2008-09-19 18:19:00,1.0451,1.0451,1.04445,1.0446,113500000.0
2008-09-19 18:20:00,1.0446,1.0446,1.0445,1.0446,20300000.0
2008-09-19 18:21:00,1.0446,1.045,1.0445,1.0446,76100000.0
2008-09-19 18:22:00,1.0446,1.045,1.0446,1.045,33300000.0
2008-09-19 18:23:00,1.045,1.0453,1.04465,1.04465,51500000.0
2008-09-19 18:24:00,1.04465,1.0447,1.0446,1.0447,23400000.0
2008-09-19 18:25:00,1.0447,1.0447,1.0445,1.0445,29000000.0
2008-09-19 18:26:00,1.0445,1.0446,1.0444,1.0445,66000000.0
2008-09-19 18:27:00,1.0445,1.0446,1.0445,1.0446,45700000.0
2008-09-19 18:28:00,1.0447,1.0447,1.0446,1.0447,29700000.0
2008-09-19 18:29:00,1.0447,1.0447,1.0447,1.0447,3200000.0
2008-09-19 18:30:00,1.04465,1.0448,1.0445,1.0447,65600000.0
2008-09-19 18:31:00,1.0447,1.0447,1.04415,1.0442,27800000.0
2008-09-19 18:32:00,1.0442,1.0443,1.04395,1.0441,86700000.0
2008-09-19 18:33:00,1.0442,1.0443,1.04395,1.044,58540000.0
2008-09-19 18:34:00,1.044,1.044,1.0434,1.04365,49700000.0
2008-09-19 18:35:00,1.0437,1.0438,1.04325,1.04325,40900000.0
2008-09-19 18:36:00,1.04325,1.04345,1.04305,1.0433,58900000.0
2008-09-19 18:37:00,1.0432,1.0434,1.0432,1.0432,74800000.0
2008-09-19 18:38:00,1.0432,1.0433,1.0432,1.0432,21400000.0
2008-09-19 18:39:00,1.0432,1.0432,1.043,1.0431,95500000.0
2008-09-19 18:40:00,1.0431,1.0433,1.0431,1.0433,39500000.0
2008-09-19 18:41:00,1.0433,1.0438,1.0433,1.0438,84400000.0
2008-09-19 18:42:00,1.0437,1.0437,1.0435,1.0436,34500000.0
2008-09-19 18:43:00,1.0436,1.0438,1.04345,1.04375,63900000.0
2008-09-19 18:44:00,1.0438,1.0439,1.0438,1.0438,50700000.0
2008-09-19 18:45:00,1.0438,1.044,1.04345,1.044,97000000.0
2008-09-19 18:46:00,1.044,1.0444,1.04395,1.0443,90400000.0
2008-09-19 18:47:00,1.04445,1.045,1.04445,1.045,102700000.0
2008-09-19 18:48:00,1.045,1.0454,1.04465,1.04515,110500000.0
2008-09-19 18:49:00,1.0454,1.0464,1.04525,1.0462,112800000.0
2008-09-19 18:50:00,1.0462,1.0462,1.0459,1.046,58500000.0
2008-09-19 18:51:00,1.046,1.0461,1.04565,1.0458,310600000.0
2008-09-19 18:52:00,1.0458,1.0464,1.0458,1.046,105100000.0
2008-09-19 18:53:00,1.046,1.0466,1.04595,1.0466,108700000.0
2008-09-19 18:54:00,1.0465,1.0469,1.0465,1.0469,86800000.0
2008-09-19 18:55:00,1.0469,1.0475,1.0469,1.0473,69400000.0
2008-09-19 18:56:00,1.0474,1.0475,1.04695,1.0474,118100000.0
2008-09-19 18:57:00,1.0475,1.0475,1.0474,1.04745,31000000.0
2008-09-19 18:58:00,1.04745,1.0485,1.04735,1.0482,111500000.0
2008-09-19 18:59:00,1.0482,1.0504,1.0482,1.0499,138100000.0
2008-09-19 19:00:00,1.0499,1.0504,1.049,1.0502,323100000.0
2008-09-19 19:01:00,1.0503,1.0515,1.0499,1.0515,120400000.0
2008-09-19 19:02:00,1.0515,1.0515,1.051,1.051,65800000.0
2008-09-19 19:03:00,1.051,1.0523,1.0508,1.0523,133860000.0
2008-09-19 19:04:00,1.0523,1.053,1.05185,1.052,275000000.0
2008-09-19 19:05:00,1.052,1.052,1.05125,1.0514,177700000.0
2008-09-19 19:06:00,1.0514,1.0515,1.05115,1.05115,88800000.0
2008-09-19 19:07:00,1.0511,1.0511,1.05065,1.0509,44600000.0
2008-09-19 19:08:00,1.0509,1.051,1.0507,1.0508,32100000.0
2008-09-19 19:09:00,1.0507,1.05085,1.0507,1.0507,17200000.0
2008-09-19 19:10:00,1.0507,1.0509,1.0507,1.0509,15800000.0
2008-09-19 19:11:00,1.0509,1.0509,1.0505,1.0508,28500000.0
2008-09-19 19:12:00,1.0508,1.0513,1.0507,1.0513,75400000.0
2008-09-19 19:13:00,1.0513,1.0515,1.0511,1.05135,30200000.0
2008-09-19 19:14:00,1.0513,1.05175,1.0513,1.05155,63200000.0
2008-09-19 19:15:00,1.0517,1.0524,1.05155,1.0524,87000000.0
2008-09-19 19:16:00,1.0525,1.0531,1.05225,1.05295,100300000.0
2008-09-19 19:17:00,1.05295,1.0535,1.05285,1.0534,210200000.0
2008-09-19 19:18:00,1.0534,1.0535,1.0533,1.0533,80800000.0
2008-09-19 19:19:00,1.0533,1.05365,1.05325,1.0536,43700000.0
2008-09-19 19:20:00,1.0536,1.0536,1.0535,1.0535,27100000.0
2008-09-19 19:21:00,1.0535,1.0535,1.0525,1.0526,67600000.0
2008-09-19 19:22:00,1.0525,1.0526,1.0524,1.05255,37600000.0
2008-09-19 19:23:00,1.05255,1.0526,1.05255,1.0526,10400000.0
2008-09-19 19:24:00,1.05255,1.05255,1.05135,1.0515,156900000.0
2008-09-19 19:25:00,1.05155,1.0521,1.05155,1.052,93200000.0
2008-09-19 19:26:00,1.052,1.052,1.0517,1.0518,44100000.0
2008-09-19 19:27:00,1.0518,1.0519,1.0518,1.0518,21200000.0
2008-09-19 19:28:00,1.0518,1.0518,1.05155,1.05155,12200000.0
2008-09-19 19:29:00,1.0516,1.0518,1.05085,1.0511,52600000.0
2008-09-19 19:30:00,1.0511,1.0515,1.0511,1.0515,35400000.0
2008-09-19 19:31:00,1.05155,1.0516,1.0515,1.0515,43800000.0
2008-09-19 19:32:00,1.0515,1.05155,1.05125,1.0515,31800000.0
2008-09-19 19:33:00,1.0515,1.0515,1.05125,1.0513,40600000.0
2008-09-19 19:34:00,1.0513,1.0519,1.0513,1.0517,75600000.0
2008-09-19 19:35:00,1.0517,1.0522,1.0515,1.05195,56400000.0
2008-09-19 19:36:00,1.0521,1.05235,1.0519,1.0521,51600000.0
2008-09-19 19:37:00,1.0521,1.0522,1.052,1.0522,35400000.0
2008-09-19 19:38:00,1.0522,1.0522,1.0519,1.052,22600000.0
2008-09-19 19:39:00,1.052,1.0526,1.052,1.0526,51200000.0
2008-09-19 19:40:00,1.0526,1.0535,1.05235,1.0534,50000000.0
2008-09-19 19:41:00,1.0537,1.05385,1.05345,1.0536,99000000.0
2008-09-19 19:42:00,1.0536,1.0536,1.0536,1.0536,28400000.0
2008-09-19 19:43:00,1.0536,1.05375,1.05295,1.05345,93800000.0
2008-09-19 19:44:00,1.0535,1.0535,1.0531,1.0531,34400000.0
2008-09-19 19:45:00,1.0532,1.0532,1.05275,1.0528,55600000.0
2008-09-19 19:46:00,1.0528,1.0529,1.0527,1.0527,27600000.0
2008-09-19 19:47:00,1.0526,1.0527,1.0525,1.0526,54600000.0
2008-09-19 19:48:00,1.0526,1.0527,1.0525,1.0527,18600000.0
2008-09-19 19:49:00,1.0526,1.0527,1.05245,1.05245,47800000.0
2008-09-19 19:50:00,1.0524,1.0525,1.05205,1.0522,64800000.0
2008-09-19 19:51:00,1.0521,1.0522,1.05195,1.0522,18800000.0
2008-09-19 19:52:00,1.0522,1.0522,1.052,1.052,12800000.0
2008-09-19 19:53:00,1.0521,1.0521,1.0519,1.0519,18600000.0
2008-09-19 19:54:00,1.052,1.0521,1.05185,1.0521,24200000.0
2008-09-19 19:55:00,1.0521,1.0521,1.052,1.052,6000000.0
2008-09-19 19:56:00,1.052,1.052,1.05195,1.052,4200000.0
2008-09-19 19:57:00,1.05195,1.05215,1.05165,1.05165,37400000.0
2008-09-19 19:58:00,1.0517,1.0519,1.0516,1.0518,49200000.0
2008-09-19 19:59:00,1.0517,1.0518,1.05145,1.0516,36400000.0
2008-09-19 20:00:00,1.0516,1.0517,1.0516,1.0516,11000000.0
2008-09-19 20:01:00,1.0516,1.0516,1.0515,1.0515,8000000.0
2008-09-19 20:02:00,1.0514,1.05165,1.0514,1.05145,43600000.0
2008-09-19 20:03:00,1.0515,1.0521,1.0515,1.0519,47000000.0
2008-09-19 20:04:00,1.0519,1.0522,1.05175,1.0521,62600000.0
2008-09-19 20:05:00,1.0521,1.0522,1.0518,1.05205,16800000.0
2008-09-19 20:06:00,1.05215,1.0525,1.0518,1.0525,37200000.0
2008-09-19 20:07:00,1.0524,1.0529,1.05205,1.0525,45400000.0
2008-09-19 20:08:00,1.0525,1.05295,1.0523,1.0529,34100000.0
2008-09-19 20:09:00,1.05295,1.0531,1.0529,1.053,12000000.0
2008-09-19 20:10:00,1.0529,1.0536,1.0527,1.0534,49000000.0
2008-09-19 20:11:00,1.0534,1.0543,1.05335,1.0536,69400000.0
2008-09-19 20:12:00,1.0535,1.0536,1.05295,1.05295,24700000.0
2008-09-19 20:13:00,1.053,1.053,1.053,1.053,5000000.0
2008-09-19 20:14:00,1.053,1.0534,1.053,1.0534,10000000.0
2008-09-19 20:15:00,1.0533,1.0533,1.05295,1.05315,14800000.0
2008-09-19 20:16:00,1.0532,1.0533,1.0532,1.0532,16800000.0
2008-09-19 20:17:00,1.0532,1.0533,1.0532,1.0533,8800000.0
2008-09-19 20:18:00,1.0533,1.0533,1.0532,1.0532,8000000.0
2008-09-19 20:19:00,1.0533,1.0534,1.05315,1.0532,16000000.0
2008-09-19 20:20:00,1.0532,1.0534,1.0532,1.0532,16000000.0
2008-09-19 20:21:00,1.0532,1.0532,1.0532,1.0532,3000000.0
2008-09-19 20:22:00,1.0532,1.05335,1.0532,1.0532,16000000.0
2008-09-19 20:23:00,1.05325,1.05355,1.05315,1.05315,30000000.0
2008-09-19 20:24:00,1.0532,1.0534,1.0532,1.0532,24000000.0
2008-09-19 20:25:00,1.0532,1.0532,1.05255,1.05255,36200000.0
2008-09-19 20:26:00,1.0526,1.0527,1.05205,1.0524,93800000.0
2008-09-19 20:27:00,1.0523,1.0524,1.0522,1.0523,31000000.0
2008-09-19 20:28:00,1.0523,1.0524,1.0517,1.0517,22300000.0
2008-09-19 20:29:00,1.0517,1.0517,1.05,1.0502,248099997.0
2008-09-19 20:30:00,1.04965,1.0501,1.0494,1.04985,34000000.0
2008-09-19 20:31:00,1.04975,1.0498,1.0494,1.0497,49700000.0
2008-09-19 20:32:00,1.0497,1.0504,1.0497,1.0501,25400000.0
2008-09-19 20:33:00,1.05,1.0501,1.0498,1.05,40800000.0
2008-09-19 20:34:00,1.05,1.05,1.04965,1.04975,18700000.0
2008-09-19 20:35:00,1.04975,1.0498,1.0495,1.04955,75600000.0
2008-09-19 20:36:00,1.04955,1.04955,1.04955,1.04955,5000000.0
2008-09-19 20:37:00,1.04932,1.04948,1.04915,1.04915,7100000.0
2008-09-19 20:38:00,1.04965,1.0497,1.0495,1.04955,19900000.0
2008-09-19 20:39:00,1.0496,1.0496,1.0496,1.0496,2000000.0
2008-09-19 20:40:00,1.0496,1.0496,1.04955,1.04955,5000000.0
2008-09-19 20:41:00,1.0495,1.04955,1.04915,1.0493,35700000.0
2008-09-19 20:42:00,1.0493,1.04935,1.0491,1.0493,14000000.0
2008-09-19 20:43:00,1.0493,1.0495,1.0491,1.04925,74000000.0
2008-09-19 20:44:00,1.04935,1.0494,1.0493,1.0493,5000000.0
2008-09-19 20:45:00,1.0493,1.0493,1.04915,1.0493,17700000.0
2008-09-19 20:46:00,1.0492,1.0495,1.0492,1.0494,10000000.0
2008-09-19 20:47:00,1.0494,1.0494,1.04905,1.0491,23800000.0
2008-09-19 20:48:00,1.0491,1.0491,1.04885,1.049,26700000.0
2008-09-19 20:49:00,1.049,1.0494,1.04865,1.0494,29000000.0
2008-09-19 20:50:00,1.0494,1.04945,1.04925,1.04925,31000000.0
2008-09-19 20:51:00,1.04925,1.0494,1.0485,1.0485,39900000.0
2008-09-19 20:52:00,1.0485,1.04865,1.0483,1.0485,76400000.0
2008-09-19 20:53:00,1.04855,1.04875,1.04845,1.0485,63200000.0
2008-09-19 20:54:00,1.04845,1.04855,1.04825,1.0483,103300000.0
2008-09-19 20:55:00,1.0483,1.0486,1.0483,1.04855,50000000.0
2008-09-19 20:56:00,1.04855,1.05015,1.04825,1.05015,61600000.0
2008-09-19 20:57:00,1.04975,1.05,1.0488,1.0499,88600000.0
2008-09-19 20:58:00,1.0499,1.0501,1.04985,1.05,39800000.0
2008-09-19 20:59:00,1.0501,1.05025,1.04945,1.04945,73600000.0
2008-09-19 21:00:00,1.04955,1.0497,1.04865,1.04915,64800000.0
2008-09-19 21:01:00,1.04915,1.0495,1.0489,1.04895,36000000.0
2008-09-19 21:02:00,1.04895,1.04925,1.04885,1.0489,17100000.0
2008-09-19 21:03:00,1.0489,1.049,1.04805,1.0482,26100000.0
2008-09-19 21:04:00,1.04815,1.04835,1.0481,1.04835,19600000.0
2008-09-19 21:05:00,1.0484,1.04865,1.0479,1.0482,57800000.0
2008-09-19 21:06:00,1.04825,1.0483,1.04825,1.0483,2000000.0
2008-09-19 21:07:00,1.04835,1.04835,1.04835,1.04835,1000000.0
2008-09-19 21:08:00,1.04825,1.0483,1.0482,1.0483,16900000.0
2008-09-19 21:09:00,1.0483,1.0483,1.0477,1.04795,33000000.0
2008-09-19 21:10:00,1.048,1.04805,1.04755,1.0477,51500000.0
2008-09-19 21:11:00,1.0477,1.0479,1.04765,1.0479,9000000.0
2008-09-19 21:12:00,1.0479,1.048,1.04785,1.048,32000000.0
2008-09-19 21:13:00,1.048,1.04815,1.048,1.04805,7000000.0
2008-09-19 21:14:00,1.04805,1.0484,1.048,1.0481,25000000.0
2008-09-19 21:15:00,1.0481,1.0484,1.0481,1.04825,8000000.0
2008-09-19 21:16:00,1.0483,1.0483,1.04805,1.04805,3000000.0
2008-09-19 21:17:00,1.04825,1.0486,1.04815,1.0486,33800000.0
2008-09-19 21:18:00,1.0486,1.0494,1.0484,1.049,112900000.0
2008-09-19 21:19:00,1.0491,1.0491,1.0488,1.049,29400000.0
2008-09-19 21:20:00,1.04905,1.04925,1.04905,1.0491,47800000.0
2008-09-19 21:21:00,1.0491,1.0497,1.0491,1.0492,66800000.0
2008-09-19 21:22:00,1.0495,1.04975,1.0495,1.04975,21000000.0
2008-09-19 21:23:00,1.04975,1.0498,1.049,1.0494,35000000.0
2008-09-19 21:24:00,1.0494,1.0494,1.0488,1.04895,68000000.0
2008-09-19 21:25:00,1.049,1.049,1.04865,1.04865,89200000.0
2008-09-19 21:26:00,1.04865,1.0489,1.04865,1.0487,22000000.0
2008-09-19 21:27:00,1.04875,1.0491,1.04875,1.049,26900000.0
2008-09-19 21:28:00,1.049,1.049,1.04855,1.04875,26600000.0
2008-09-19 21:29:00,1.04885,1.04905,1.0487,1.04885,36000000.0
2008-09-19 21:30:00,1.04905,1.0492,1.04875,1.049,16000000.0
2008-09-19 21:31:00,1.0489,1.04895,1.0489,1.04895,5000000.0
2008-09-19 21:32:00,1.0489,1.0489,1.0484,1.0489,15000000.0
2008-09-19 21:33:00,1.04885,1.0491,1.04825,1.0485,174600000.0
2008-09-19 21:34:00,1.0485,1.04865,1.0479,1.0483,46200000.0
2008-09-19 21:35:00,1.0483,1.04875,1.04825,1.04875,26000000.0
2008-09-19 21:36:00,1.04875,1.04895,1.0486,1.04885,34000000.0
2008-09-19 21:37:00,1.0489,1.04915,1.0489,1.0491,8000000.0
2008-09-19 21:38:00,1.0491,1.0491,1.04895,1.04895,5000000.0
2008-09-19 21:39:00,1.04895,1.049,1.04895,1.049,10200000.0
2008-09-19 21:40:00,1.049,1.049,1.049,1.049,2000000.0
2008-09-19 21:41:00,1.0491,1.0491,1.0491,1.0491,5000000.0
2008-09-19 21:42:00,1.0491,1.0491,1.049,1.049,19000000.0
2008-09-19 21:43:00,1.0489,1.0494,1.0489,1.0493,26000000.0
2008-09-19 21:44:00,1.0493,1.0493,1.04905,1.0491,9000000.0
2008-09-19 21:45:00,1.0491,1.0491,1.0491,1.0491,1000000.0
2008-09-19 21:46:00,1.0491,1.0492,1.0491,1.0491,8000000.0
2008-09-19 21:47:00,1.0491,1.0492,1.0491,1.0491,15000000.0
2008-09-19 21:48:00,1.0493,1.04935,1.04905,1.0491,22700000.0
2008-09-19 21:49:00,1.04925,1.04935,1.04905,1.04925,10900000.0
2008-09-19 21:50:00,1.0494,1.0495,1.0494,1.0494,5000000.0
2008-09-19 21:51:00,1.0494,1.04945,1.0494,1.04945,3000000.0
2008-09-19 21:52:00,1.04913,1.04935,1.04906,1.04935,33900000.0
2008-09-19 21:53:00,1.04935,1.0495,1.04935,1.04945,11000000.0
2008-09-19 21:54:00,1.04945,1.0495,1.0494,1.0495,8000000.0
2008-09-19 21:55:00,1.0494,1.0495,1.0494,1.0495,4000000.0
2008-09-19 21:56:00,1.0495,1.05,1.04925,1.05,22000000.0
2008-09-19 21:57:00,1.05015,1.05015,1.04995,1.05,7000000.0
2008-09-19 21:58:00,1.05,1.05,1.04935,1.04975,7000000.0
2008-09-19 21:59:00,1.04975,1.04985,1.04975,1.0498,18000000.0
2008-09-19 22:00:00,1.0498,1.05005,1.0497,1.0498,9000000.0
2008-09-19 22:01:00,1.0498,1.05005,1.0498,1.05,18000000.0
2008-09-19 22:02:00,1.05,1.05,1.05,1.05,6000000.0
2008-09-19 22:03:00,1.0499,1.0499,1.04985,1.0499,4000000.0
2008-09-19 22:04:00,1.0499,1.0499,1.04985,1.0499,5000000.0
2008-09-19 22:05:00,1.04995,1.04995,1.04995,1.04995,4000000.0
2008-09-19 22:06:00,1.04995,1.0504,1.04995,1.0504,12000000.0
2008-09-19 22:07:00,1.0505,1.0505,1.05045,1.0505,4000000.0
2008-09-19 22:08:00,1.0505,1.0506,1.05035,1.05035,16000000.0
2008-09-19 22:09:00,1.05045,1.05045,1.05045,1.05045,2000000.0
2008-09-19 22:10:00,1.05045,1.0508,1.05035,1.0505,18000000.0
2008-09-19 22:11:00,1.0505,1.0506,1.0505,1.0506,7000000.0
2008-09-19 22:12:00,1.0506,1.0506,1.0506,1.0506,2000000.0
2008-09-19 22:13:00,1.0505,1.0505,1.05005,1.0502,14000000.0
2008-09-19 22:14:00,1.0503,1.0504,1.0503,1.05035,9000000.0
2008-09-19 22:15:00,1.05035,1.0504,1.05035,1.05035,7000000.0
2008-09-19 22:16:00,1.0504,1.05045,1.0504,1.05045,2000000.0
2008-09-19 22:17:00,1.05055,1.05135,1.0504,1.051,30000000.0
2008-09-19 22:18:00,1.0509,1.05095,1.05035,1.0505,31000000.0
2008-09-19 22:19:00,1.05055,1.05055,1.05035,1.05045,12000000.0
2008-09-19 22:20:00,1.05045,1.0507,1.05035,1.0507,14000000.0
2008-09-19 22:21:00,1.05065,1.0507,1.0505,1.0507,10000000.0
2008-09-19 22:22:00,1.05065,1.0507,1.05035,1.0504,15000000.0
2008-09-19 22:23:00,1.0504,1.05055,1.0504,1.0504,11000000.0
2008-09-19 22:24:00,1.0504,1.05055,1.0504,1.05055,3000000.0
2008-09-19 22:25:00,1.05055,1.05055,1.04925,1.04925,30000000.0
2008-09-19 22:26:00,1.04925,1.04965,1.04845,1.04855,40800000.0
2008-09-19 22:27:00,1.04855,1.04855,1.04815,1.0483,25000000.0
2008-09-19 22:28:00,1.04835,1.04845,1.0483,1.0484,21000000.0
2008-09-19 22:29:00,1.0484,1.0484,1.0478,1.048,20900000.0
2008-09-19 22:30:00,1.0482,1.04845,1.04785,1.0481,26000000.0
2008-09-19 22:31:00,1.0481,1.0482,1.04715,1.0474,42900000.0
2008-09-19 22:32:00,1.04755,1.04765,1.04745,1.04765,21800000.0
2008-09-19 22:33:00,1.04785,1.04785,1.0473,1.0474,35200000.0
2008-09-19 22:34:00,1.04745,1.0475,1.0474,1.0474,17000000.0
2008-09-19 22:35:00,1.0474,1.0474,1.0474,1.0474,6000000.0
2008-09-19 22:36:00,1.0474,1.0477,1.0474,1.0477,27800000.0
2008-09-19 22:37:00,1.04755,1.04755,1.04755,1.04755,2000000.0
2008-09-19 22:38:00,1.0477,1.0477,1.04755,1.0477,13900000.0
2008-09-19 22:39:00,1.0477,1.0477,1.0473,1.0473,19100000.0
2008-09-19 22:40:00,1.0474,1.0474,1.0473,1.0473,6000000.0
2008-09-19 22:41:00,1.0473,1.0473,1.0468,1.0469,20600000.0
2008-09-19 22:42:00,1.0469,1.0473,1.0468,1.04715,27100000.0
2008-09-19 22:43:00,1.0472,1.04735,1.04715,1.0472,13000000.0
2008-09-19 22:44:00,1.04735,1.0479,1.04735,1.0479,8000000.0
2008-09-19 22:45:00,1.0479,1.0479,1.04735,1.0475,13000000.0
2008-09-19 22:46:00,1.04755,1.0476,1.0473,1.0476,9000000.0
2008-09-19 22:47:00,1.0476,1.048,1.0476,1.0478,18000000.0
2008-09-19 22:48:00,1.0478,1.0478,1.04755,1.0476,7000000.0
2008-09-19 22:49:00,1.04705,1.04725,1.0466,1.0466,30400000.0
2008-09-19 22:50:00,1.04675,1.0469,1.0466,1.04675,18000000.0
2008-09-19 22:51:00,1.0469,1.047,1.0468,1.047,8000000.0
2008-09-19 22:52:00,1.0471,1.0471,1.047,1.047,6000000.0
2008-09-19 22:53:00,1.047,1.04705,1.047,1.04705,5000000.0
2008-09-19 22:54:00,1.047,1.04705,1.04695,1.04705,9000000.0
2008-09-19 22:55:00,1.04705,1.04705,1.04665,1.04675,17000000.0
2008-09-19 22:56:00,1.0468,1.0468,1.0467,1.0467,7000000.0
2008-09-19 22:57:00,1.04642,1.04642,1.04642,1.04642,3200000.0
2008-09-19 22:58:00,1.0467,1.0467,1.04645,1.0465,3300000.0
2008-09-19 22:59:00,1.0466,1.0466,1.0465,1.0465,12000000.0
2008-09-22 00:00:00,1.0481,1.0481,1.0472,1.0478,15800000.0
2008-09-22 00:01:00,1.0476,1.048,1.0476,1.048,15800000.0
2008-09-22 00:02:00,1.0481,1.0481,1.0481,1.0481,15800000.0
2008-09-22 00:03:00,1.0482,1.0482,1.0476,1.0476,15800000.0
2008-09-22 00:04:00,1.0478,1.0478,1.0478,1.0478,15800000.0
2008-09-22 00:07:00,1.0479,1.0481,1.0478,1.0478,15800000.0
2008-09-22 00:08:00,1.0479,1.0479,1.0479,1.0479,15800000.0
2008-09-22 00:09:00,1.048,1.0481,1.0476,1.0476,15800000.0
2008-09-22 00:10:00,1.0477,1.0477,1.0477,1.0477,15800000.0
2008-09-22 00:11:00,1.0476,1.0477,1.0476,1.0477,15800000.0
2008-09-22 00:13:00,1.0478,1.0478,1.0475,1.0476,15800000.0
2008-09-22 00:16:00,1.0477,1.0477,1.0477,1.0477,15800000.0
2008-09-22 00:17:00,1.0478,1.0483,1.0478,1.0481,15800000.0
2008-09-22 00:18:00,1.0482,1.0485,1.0481,1.0481,15800000.0
2008-09-22 00:19:00,1.0478,1.0479,1.0477,1.0479,15800000.0
2008-09-22 00:20:00,1.048,1.048,1.048,1.048,15800000.0
2008-09-22 00:21:00,1.0481,1.0481,1.0481,1.0481,15800000.0
2008-09-22 00:22:00,1.048,1.048,1.0479,1.0479,15800000.0
2008-09-22 00:23:00,1.048,1.048,1.048,1.048,15800000.0
2008-09-22 00:24:00,1.0481,1.0482,1.0481,1.0482,15800000.0
2008-09-22 00:25:00,1.0484,1.0484,1.0482,1.0482,15800000.0
2008-09-22 00:26:00,1.0481,1.0482,1.048,1.048,15800000.0
2008-09-22 00:27:00,1.0481,1.0484,1.0481,1.0482,15800000.0
2008-09-22 00:28:00,1.0481,1.0485,1.0481,1.0485,15800000.0
2008-09-22 00:29:00,1.0484,1.0484,1.0484,1.0484,15800000.0
2008-09-22 00:30:00,1.0485,1.0486,1.0484,1.0486,15800000.0
2008-09-22 00:31:00,1.0485,1.0486,1.0482,1.0482,15800000.0
2008-09-22 00:32:00,1.0481,1.0483,1.0481,1.0482,15800000.0
2008-09-22 00:33:00,1.0484,1.0484,1.048,1.048,15800000.0
2008-09-22 00:34:00,1.0481,1.0483,1.0481,1.0483,15800000.0
2008-09-22 00:36:00,1.0484,1.0484,1.0481,1.0482,15800000.0
2008-09-22 00:37:00,1.0481,1.0481,1.0481,1.0481,15800000.0
2008-09-22 00:41:00,1.0483,1.0485,1.0483,1.0485,15800000.0
2008-09-22 00:43:00,1.0486,1.0486,1.0486,1.0486,15800000.0
2008-09-22 00:45:00,1.0481,1.0481,1.0481,1.0481,15800000.0
2008-09-22 00:46:00,1.0483,1.0483,1.0483,1.0483,15800000.0
2008-09-22 00:47:00,1.0486,1.0487,1.0486,1.0487,15800000.0
2008-09-22 00:50:00,1.0489,1.0489,1.0486,1.0486,15800000.0
2008-09-22 00:51:00,1.0489,1.0489,1.0487,1.0488,15800000.0
2008-09-22 00:52:00,1.0489,1.0489,1.0488,1.0488,15800000.0
2008-09-22 00:53:00,1.049,1.049,1.049,1.049,15800000.0
2008-09-22 00:55:00,1.0491,1.0491,1.0491,1.0491,15800000.0
2008-09-22 00:58:00,1.0492,1.0498,1.0492,1.0497,15800000.0
2008-09-22 00:59:00,1.0498,1.0506,1.0498,1.0504,15800000.0
2008-09-22 01:00:00,1.0505,1.0505,1.0505,1.0505,15800000.0
2008-09-22 01:02:00,1.0506,1.0506,1.0506,1.0506,15800000.0
2008-09-22 01:03:00,1.0505,1.0505,1.0505,1.0505,15800000.0
2008-09-22 01:04:00,1.0504,1.0504,1.0504,1.0504,15800000.0
2008-09-22 01:05:00,1.0503,1.0503,1.05,1.05,15800000.0
2008-09-22 01:09:00,1.0495,1.05,1.0495,1.05,15800000.0
2008-09-22 01:10:00,1.0496,1.05,1.0495,1.05,15800000.0
2008-09-22 01:11:00,1.0496,1.0496,1.0493,1.0493,15800000.0
2008-09-22 01:12:00,1.0492,1.0492,1.0491,1.0491,15800000.0
2008-09-22 01:13:00,1.0493,1.0493,1.0493,1.0493,15800000.0
2008-09-22 01:14:00,1.0494,1.0494,1.0493,1.0494,15800000.0
2008-09-22 01:16:00,1.0493,1.0493,1.0493,1.0493,15800000.0
2008-09-22 01:17:00,1.0491,1.0491,1.0491,1.0491,15800000.0
2008-09-22 01:18:00,1.049,1.0492,1.049,1.0492,15800000.0
2008-09-22 01:19:00,1.0489,1.0489,1.0489,1.0489,15800000.0
2008-09-22 01:21:00,1.0488,1.0488,1.0488,1.0488,15800000.0
2008-09-22 01:24:00,1.0487,1.0487,1.048,1.0481,15800000.0
2008-09-22 01:25:00,1.0485,1.0485,1.0481,1.0481,15800000.0
2008-09-22 01:27:00,1.0479,1.048,1.0479,1.048,15800000.0
2008-09-22 01:31:00,1.0483,1.0483,1.0477,1.0481,15800000.0
2008-09-22 01:32:00,1.048,1.048,1.0478,1.0478,15800000.0
2008-09-22 01:33:00,1.0473,1.0473,1.0471,1.0471,15800000.0
2008-09-22 01:34:00,1.0472,1.0479,1.0472,1.0474,15800000.0
2008-09-22 01:35:00,1.0476,1.0478,1.0474,1.0474,15800000.0
2008-09-22 01:36:00,1.0477,1.0478,1.0475,1.0475,15800000.0
2008-09-22 01:37:00,1.0478,1.0479,1.0478,1.0479,15800000.0
2008-09-22 01:38:00,1.048,1.048,1.048,1.048,15800000.0
2008-09-22 01:40:00,1.0479,1.048,1.0479,1.048,15800000.0
2008-09-22 01:45:00,1.0483,1.0483,1.048,1.0481,15800000.0
2008-09-22 01:48:00,1.0478,1.0478,1.0475,1.0475,15800000.0
2008-09-22 01:49:00,1.0478,1.0478,1.0474,1.0478,15800000.0
2008-09-22 01:50:00,1.0474,1.0478,1.0474,1.0478,15800000.0
2008-09-22 01:51:00,1.0477,1.0477,1.047,1.047,15800000.0
2008-09-22 01:52:00,1.0467,1.0468,1.0467,1.0468,15800000.0
2008-09-22 01:53:00,1.0474,1.0474,1.0467,1.0467,15800000.0
2008-09-22 01:54:00,1.0464,1.0473,1.0464,1.0473,15800000.0
2008-09-22 01:55:00,1.0469,1.047,1.0469,1.047,15800000.0
2008-09-22 01:56:00,1.0471,1.0471,1.0471,1.0471,15800000.0
2008-09-22 01:58:00,1.0472,1.0476,1.0471,1.0473,15800000.0
2008-09-22 01:59:00,1.0471,1.048,1.0471,1.0479,15800000.0
2008-09-22 02:00:00,1.04775,1.048,1.04775,1.048,15800000.0
2008-09-22 02:01:00,1.04805,1.04825,1.04805,1.04825,20900000.0
2008-09-22 02:02:00,1.04825,1.04825,1.04815,1.04815,2000000.0
2008-09-22 02:03:00,1.0479,1.04799,1.04768,1.04799,12600000.0
2008-09-22 02:04:00,1.0482,1.04825,1.04815,1.04815,15200000.0
2008-09-22 02:05:00,1.04825,1.04825,1.04815,1.04815,13000000.0
2008-09-22 02:06:00,1.04825,1.0483,1.048,1.04815,29900000.0
2008-09-22 02:07:00,1.04825,1.0483,1.04815,1.0482,13700000.0
2008-09-22 02:08:00,1.0482,1.0482,1.04795,1.0481,24500000.0
2008-09-22 02:09:00,1.0481,1.0482,1.0481,1.0482,16300000.0
2008-09-22 02:10:00,1.04825,1.0483,1.04825,1.0483,5100000.0
2008-09-22 02:11:00,1.0483,1.0483,1.0483,1.0483,13400000.0
2008-09-22 02:12:00,1.0482,1.0482,1.04795,1.0481,11500000.0
2008-09-22 02:13:00,1.0482,1.04825,1.0482,1.04825,2200000.0
2008-09-22 02:14:00,1.0483,1.0483,1.0483,1.0483,5800000.0
2008-09-22 02:15:00,1.04825,1.04825,1.04815,1.04815,2000000.0
2008-09-22 02:16:00,1.0481,1.0481,1.04715,1.0473,59900000.0
2008-09-22 02:17:00,1.0473,1.0475,1.04725,1.0473,124600000.0
2008-09-22 02:18:00,1.0473,1.0473,1.0473,1.0473,36000000.0
2008-09-22 02:19:00,1.0473,1.0473,1.0473,1.0473,24000000.0
2008-09-22 02:20:00,1.0473,1.0473,1.0473,1.0473,72000000.0
2008-09-22 02:21:00,1.0473,1.0473,1.0473,1.0473,60000000.0
2008-09-22 02:22:00,1.0473,1.0473,1.0473,1.0473,36000000.0
2008-09-22 02:23:00,1.0467,1.04715,1.0467,1.0467,14000000.0
2008-09-22 02:24:00,1.04685,1.04715,1.0467,1.0467,16000000.0
2008-09-22 02:25:00,1.04685,1.0472,1.0467,1.0472,29400000.0
2008-09-22 02:26:00,1.0472,1.0472,1.04675,1.04685,30400000.0
2008-09-22 02:27:00,1.04705,1.0472,1.04685,1.04685,17000000.0
2008-09-22 02:28:00,1.0472,1.0472,1.0467,1.0467,27000000.0
2008-09-22 02:29:00,1.0469,1.04715,1.04675,1.04675,28000000.0
2008-09-22 02:30:00,1.04715,1.04715,1.04675,1.04675,40000000.0
2008-09-22 02:31:00,1.04685,1.04715,1.04685,1.04715,23900000.0
2008-09-22 02:32:00,1.0472,1.04725,1.04715,1.0472,7200000.0
2008-09-22 02:33:00,1.0472,1.0474,1.0472,1.0474,4200000.0
2008-09-22 02:34:00,1.04695,1.04711,1.04686,1.04706,19800000.0
2008-09-22 02:35:00,1.04705,1.04745,1.04705,1.04745,9300000.0
2008-09-22 02:36:00,1.0475,1.04765,1.0475,1.04765,4000000.0
2008-09-22 02:37:00,1.0476,1.0478,1.04725,1.04725,43600000.0
2008-09-22 02:38:00,1.0474,1.0474,1.0474,1.0474,12000000.0
2008-09-22 02:39:00,1.0474,1.0474,1.0474,1.0474,36000000.0
2008-09-22 02:40:00,1.0474,1.0475,1.0474,1.0475,25200000.0
2008-09-22 02:41:00,1.0475,1.0475,1.0475,1.0475,1200000.0
2008-09-22 02:42:00,1.04717,1.04727,1.04713,1.04716,7000000.0
2008-09-22 02:43:00,1.04715,1.04715,1.04712,1.04712,2000000.0
2008-09-22 02:44:00,1.04727,1.04727,1.04715,1.04716,11000000.0
2008-09-22 02:45:00,1.0475,1.0476,1.0475,1.0475,4600000.0
2008-09-22 02:46:00,1.0477,1.0479,1.0477,1.0479,7900000.0
2008-09-22 02:47:00,1.0478,1.0478,1.0475,1.0476,39200000.0
2008-09-22 02:48:00,1.04765,1.0477,1.04765,1.0477,2200000.0
2008-09-22 02:49:00,1.0477,1.0477,1.0475,1.0475,67500000.0
2008-09-22 02:50:00,1.0476,1.04815,1.0474,1.0477,119100000.0
2008-09-22 02:51:00,1.0477,1.0478,1.04745,1.04775,107500000.0
2008-09-22 02:52:00,1.04765,1.04785,1.04765,1.04775,9400000.0
2008-09-22 02:53:00,1.0477,1.0481,1.0477,1.0481,19200000.0
2008-09-22 02:54:00,1.0481,1.0487,1.04805,1.0487,41300000.0
2008-09-22 02:55:00,1.0485,1.0485,1.0481,1.0481,33600000.0
2008-09-22 02:56:00,1.0482,1.0482,1.04735,1.0478,204600000.0
2008-09-22 02:57:00,1.04775,1.04785,1.04765,1.04775,46800000.0
2008-09-22 02:58:00,1.04752,1.04757,1.04725,1.04757,31100000.0
2008-09-22 02:59:00,1.0478,1.0483,1.0477,1.0481,38400000.0
2008-09-22 03:00:00,1.0482,1.04865,1.04795,1.048,25100000.0
2008-09-22 03:01:00,1.0482,1.0482,1.04815,1.0482,15200000.0
2008-09-22 03:02:00,1.04797,1.0481,1.04789,1.0479,8400000.0
2008-09-22 03:03:00,1.0481,1.0481,1.048,1.048,24700000.0
2008-09-22 03:04:00,1.048,1.0481,1.048,1.0481,20200000.0
2008-09-22 03:05:00,1.04757,1.04779,1.04753,1.04779,28600000.0
2008-09-22 03:06:00,1.04756,1.04784,1.0475,1.04784,36400000.0
2008-09-22 03:07:00,1.0481,1.0482,1.048,1.0482,34800000.0
2008-09-22 03:08:00,1.04779,1.04793,1.04779,1.04793,12600000.0
2008-09-22 03:09:00,1.04825,1.0486,1.04815,1.0486,15500000.0
2008-09-22 03:10:00,1.04875,1.04875,1.04875,1.04875,2000000.0
2008-09-22 03:11:00,1.04875,1.04875,1.04855,1.04875,5500000.0
2008-09-22 03:12:00,1.0485,1.04855,1.0485,1.04855,7200000.0
2008-09-22 03:13:00,1.0487,1.0488,1.0487,1.0488,9600000.0
2008-09-22 03:14:00,1.0489,1.04905,1.0489,1.04905,4400000.0
2008-09-22 03:15:00,1.0491,1.0491,1.04885,1.0489,7000000.0
2008-09-22 03:16:00,1.0491,1.04915,1.04905,1.0491,12000000.0
2008-09-22 03:17:00,1.04905,1.0491,1.04875,1.0491,12400000.0
2008-09-22 03:18:00,1.0491,1.0491,1.04875,1.04905,14700000.0
2008-09-22 03:19:00,1.0495,1.04965,1.04895,1.0495,247200003.0
2008-09-22 03:20:00,1.0495,1.04965,1.04905,1.0495,59000000.0
2008-09-22 03:21:00,1.04945,1.04945,1.04945,1.04945,1900000.0
2008-09-22 03:22:00,1.04945,1.04945,1.0492,1.0492,20900000.0
2008-09-22 03:23:00,1.0492,1.0492,1.0492,1.0492,10200000.0
2008-09-22 03:24:00,1.0496,1.0496,1.0491,1.0493,19000000.0
2008-09-22 03:25:00,1.0492,1.0492,1.0492,1.0492,27100000.0
2008-09-22 03:26:00,1.0492,1.0492,1.0492,1.0492,4200000.0
2008-09-22 03:27:00,1.04925,1.0493,1.04925,1.0493,2200000.0
2008-09-22 03:28:00,1.0493,1.0493,1.0493,1.0493,3800000.0
2008-09-22 03:29:00,1.0493,1.0493,1.0493,1.0493,3800000.0
2008-09-22 03:30:00,1.0493,1.04965,1.04915,1.0493,15900000.0
2008-09-22 03:31:00,1.04935,1.0494,1.04935,1.0494,2200000.0
2008-09-22 03:32:00,1.0493,1.0494,1.0493,1.0494,8900000.0
2008-09-22 03:33:00,1.04935,1.04935,1.0493,1.0493,10500000.0
2008-09-22 03:34:00,1.0493,1.0493,1.0492,1.0492,9200000.0
2008-09-22 03:35:00,1.0492,1.0493,1.0492,1.0493,8600000.0
2008-09-22 03:36:00,1.04935,1.0494,1.04935,1.0494,2200000.0
2008-09-22 03:37:00,1.04965,1.04975,1.0491,1.0492,26400000.0
2008-09-22 03:38:00,1.0492,1.04935,1.0492,1.04935,7600000.0
2008-09-22 03:39:00,1.04911,1.04921,1.04898,1.04917,18300000.0
2008-09-22 03:40:00,1.04907,1.04913,1.04894,1.04901,27500000.0
2008-09-22 03:41:00,1.04907,1.04919,1.04907,1.04915,15700000.0
2008-09-22 03:42:00,1.0493,1.0493,1.04855,1.04925,25200000.0
2008-09-22 03:43:00,1.0493,1.0493,1.0493,1.0493,1200000.0
2008-09-22 03:44:00,1.0493,1.04945,1.04925,1.0493,14100000.0
2008-09-22 03:45:00,1.0493,1.0493,1.04925,1.04925,7800000.0
2008-09-22 03:46:00,1.0493,1.0493,1.0493,1.0493,1200000.0
2008-09-22 03:47:00,1.0493,1.0493,1.04905,1.04905,14000000.0
2008-09-22 03:48:00,1.04915,1.04915,1.04845,1.0488,23200000.0
2008-09-22 03:49:00,1.0489,1.04895,1.0488,1.0488,23000000.0
2008-09-22 03:50:00,1.04885,1.04885,1.0488,1.0488,16800000.0
2008-09-22 03:51:00,1.0488,1.0488,1.04855,1.04865,80800000.0
2008-09-22 03:52:00,1.0486,1.0487,1.0486,1.0487,44600000.0
2008-09-22 03:53:00,1.04867,1.04873,1.04815,1.04867,27800000.0
2008-09-22 03:54:00,1.04865,1.04895,1.0483,1.04855,49600000.0
2008-09-22 03:55:00,1.0486,1.04925,1.0485,1.0487,71100000.0
2008-09-22 03:56:00,1.0488,1.0488,1.0488,1.0488,12000000.0
2008-09-22 03:57:00,1.0489,1.04905,1.0489,1.04905,7200000.0
2008-09-22 03:58:00,1.0491,1.0496,1.0491,1.0492,37700000.0
2008-09-22 03:59:00,1.0492,1.0492,1.04835,1.04845,26200000.0
2008-09-22 04:00:00,1.0485,1.0485,1.0485,1.0485,4800000.0
2008-09-22 04:01:00,1.04855,1.0486,1.04855,1.0486,2200000.0
2008-09-22 04:02:00,1.04865,1.04875,1.0486,1.04875,4600000.0
2008-09-22 04:03:00,1.0487,1.0487,1.0487,1.0487,1200000.0
2008-09-22 04:04:00,1.0482,1.04846,1.04811,1.04846,10800000.0
2008-09-22 04:05:00,1.0486,1.0486,1.04855,1.04855,3200000.0
2008-09-22 04:06:00,1.04855,1.04855,1.0485,1.0485,4000000.0
2008-09-22 04:07:00,1.0485,1.0485,1.0483,1.04845,4000000.0
2008-09-22 04:08:00,1.0481,1.0481,1.04695,1.0479,384200000.0
2008-09-22 04:09:00,1.0479,1.0479,1.04735,1.0475,135200000.0
2008-09-22 04:10:00,1.0475,1.0475,1.0475,1.0475,16200000.0
2008-09-22 04:11:00,1.0475,1.04775,1.0475,1.04775,16000000.0
2008-09-22 04:12:00,1.0477,1.04775,1.0477,1.0477,8900000.0
2008-09-22 04:13:00,1.04775,1.04775,1.04745,1.04745,6600000.0
2008-09-22 04:14:00,1.0475,1.04775,1.0475,1.04775,28400000.0
2008-09-22 04:15:00,1.0478,1.04805,1.04765,1.04805,20900000.0
2008-09-22 04:16:00,1.04748,1.04762,1.04733,1.04762,20600000.0
2008-09-22 04:17:00,1.0481,1.0481,1.04795,1.0481,9800000.0
2008-09-22 04:18:00,1.04805,1.0481,1.04795,1.048,11400000.0
2008-09-22 04:19:00,1.048,1.04805,1.0478,1.0478,12500000.0
2008-09-22 04:20:00,1.0478,1.0478,1.0478,1.0478,4600000.0
2008-09-22 04:21:00,1.0478,1.0478,1.0478,1.0478,4600000.0
2008-09-22 04:22:00,1.0478,1.0478,1.0478,1.0478,2000000.0
2008-09-22 04:23:00,1.0478,1.0478,1.0478,1.0478,9800000.0
2008-09-22 04:24:00,1.0478,1.04785,1.0477,1.0477,16400000.0
2008-09-22 04:25:00,1.04775,1.0478,1.0477,1.0477,4000000.0
2008-09-22 04:26:00,1.0478,1.0478,1.0476,1.0477,20100000.0
2008-09-22 04:27:00,1.0477,1.0478,1.04755,1.04755,5000000.0
2008-09-22 04:28:00,1.04695,1.04725,1.04695,1.04725,105600001.0
2008-09-22 04:29:00,1.0473,1.0473,1.04705,1.04725,42400000.0
2008-09-22 04:30:00,1.0472,1.0472,1.0471,1.0471,26200000.0
2008-09-22 04:31:00,1.0471,1.0471,1.0471,1.0471,50400000.0
2008-09-22 04:32:00,1.0471,1.0471,1.0471,1.0471,12600000.0
2008-09-22 04:33:00,1.0471,1.04765,1.04695,1.04765,124800000.0
2008-09-22 04:34:00,1.04765,1.04785,1.04765,1.04785,7300000.0
2008-09-22 04:35:00,1.0478,1.0481,1.0475,1.0481,27400000.0
2008-09-22 04:36:00,1.04805,1.0488,1.04795,1.0485,64800000.0
2008-09-22 04:37:00,1.0485,1.0485,1.0485,1.0485,24000000.0
2008-09-22 04:38:00,1.0485,1.0485,1.0485,1.0485,12000000.0
2008-09-22 04:39:00,1.0485,1.0485,1.04795,1.04795,62000000.0
2008-09-22 04:40:00,1.04815,1.0483,1.04815,1.0483,6100000.0
2008-09-22 04:41:00,1.0482,1.0482,1.04785,1.0481,21100000.0
2008-09-22 04:42:00,1.0482,1.0482,1.0482,1.0482,1900000.0
2008-09-22 04:43:00,1.0482,1.04835,1.0481,1.04835,10800000.0
2008-09-22 04:44:00,1.04835,1.04835,1.04785,1.0479,14700000.0
2008-09-22 04:45:00,1.0479,1.04825,1.0479,1.04825,5600000.0
2008-09-22 04:46:00,1.04845,1.0485,1.04845,1.04845,3200000.0
2008-09-22 04:47:00,1.0484,1.0484,1.0483,1.04835,11500000.0
2008-09-22 04:48:00,1.04805,1.04817,1.04786,1.04786,7000000.0
2008-09-22 04:49:00,1.04835,1.04835,1.04835,1.04835,1000000.0
2008-09-22 04:50:00,1.0484,1.0484,1.0484,1.0484,1200000.0
2008-09-22 04:51:00,1.0484,1.0484,1.04815,1.0482,6000000.0
2008-09-22 04:52:00,1.0482,1.0482,1.0482,1.0482,6600000.0
2008-09-22 04:53:00,1.0482,1.0482,1.0482,1.0482,1000000.0
2008-09-22 04:54:00,1.0482,1.04835,1.04815,1.0482,11200000.0
2008-09-22 04:55:00,1.0482,1.0482,1.0482,1.0482,3000000.0
2008-09-22 04:56:00,1.0482,1.0482,1.0482,1.0482,1000000.0
2008-09-22 04:57:00,1.04784,1.04799,1.04766,1.04783,27600000.0
2008-09-22 04:58:00,1.0479,1.04801,1.04777,1.0479,10800000.0
2008-09-22 04:59:00,1.0481,1.0481,1.04805,1.04805,2200000.0
2008-09-22 05:00:00,1.04815,1.04815,1.0479,1.04795,13400000.0
2008-09-22 05:01:00,1.04805,1.0481,1.04805,1.0481,2200000.0
2008-09-22 05:02:00,1.048,1.048,1.04795,1.04795,3200000.0
2008-09-22 05:03:00,1.04795,1.04795,1.04795,1.04795,3000000.0
2008-09-22 05:04:00,1.048,1.048,1.04795,1.04795,2200000.0
2008-09-22 05:05:00,1.048,1.048,1.048,1.048,1200000.0
2008-09-22 05:06:00,1.04781,1.04781,1.04762,1.0477,67100000.0
2008-09-22 05:07:00,1.04795,1.04795,1.0477,1.0477,8200000.0
2008-09-22 05:08:00,1.0477,1.0477,1.04745,1.04745,4600000.0
2008-09-22 05:09:00,1.0475,1.0477,1.04675,1.047,50500000.0
2008-09-22 05:10:00,1.04655,1.04666,1.04655,1.04666,12100000.0
2008-09-22 05:11:00,1.04705,1.04705,1.0467,1.0467,12000000.0
2008-09-22 05:12:00,1.04676,1.04676,1.04662,1.04675,15100000.0
2008-09-22 05:13:00,1.04695,1.04695,1.04685,1.04695,6000000.0
2008-09-22 05:14:00,1.0469,1.047,1.0469,1.047,2200000.0
2008-09-22 05:15:00,1.04705,1.04705,1.0468,1.04685,6500000.0
2008-09-22 05:16:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-09-22 05:17:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-09-22 05:18:00,1.04657,1.04657,1.04625,1.04657,9200000.0
2008-09-22 05:19:00,1.04636,1.04651,1.04633,1.04634,17800000.0
2008-09-22 05:20:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-09-22 05:21:00,1.04695,1.047,1.0469,1.047,14300000.0
2008-09-22 05:22:00,1.047,1.047,1.047,1.047,1200000.0
2008-09-22 05:23:00,1.047,1.047,1.04695,1.04695,3400000.0
2008-09-22 05:24:00,1.04695,1.047,1.04695,1.047,9000000.0
2008-09-22 05:25:00,1.047,1.047,1.047,1.047,1200000.0
2008-09-22 05:26:00,1.0468,1.04681,1.04674,1.04678,18400000.0
2008-09-22 05:27:00,1.0468,1.0468,1.04675,1.04677,16000000.0
2008-09-22 05:28:00,1.047,1.047,1.047,1.047,9600000.0
2008-09-22 05:29:00,1.04695,1.0471,1.04695,1.0471,3400000.0
2008-09-22 05:30:00,1.0471,1.0471,1.0471,1.0471,1200000.0
2008-09-22 05:31:00,1.04685,1.04707,1.04685,1.04697,28500000.0
2008-09-22 05:32:00,1.04702,1.04706,1.04686,1.04706,24200000.0
2008-09-22 05:33:00,1.04705,1.04705,1.0469,1.04697,33300000.0
2008-09-22 05:34:00,1.047,1.047,1.047,1.047,1000000.0
2008-09-22 05:35:00,1.04695,1.04712,1.04683,1.047,97100000.0
2008-09-22 05:36:00,1.047,1.04709,1.04686,1.04696,47400000.0
2008-09-22 05:37:00,1.04692,1.04712,1.0469,1.0469,60100000.0
2008-09-22 05:38:00,1.04704,1.04719,1.04692,1.04712,14200000.0
2008-09-22 05:39:00,1.047,1.047,1.04695,1.047,6800000.0
2008-09-22 05:40:00,1.04663,1.04664,1.04655,1.04661,12600000.0
2008-09-22 05:41:00,1.04677,1.04682,1.0466,1.04677,21000000.0
2008-09-22 05:42:00,1.047,1.047,1.047,1.047,1200000.0
2008-09-22 05:43:00,1.047,1.047,1.047,1.047,3600000.0
2008-09-22 05:44:00,1.047,1.047,1.047,1.047,1200000.0
2008-09-22 05:45:00,1.047,1.047,1.047,1.047,2400000.0
2008-09-22 05:46:00,1.04691,1.04697,1.04673,1.04673,6000000.0
2008-09-22 05:47:00,1.0469,1.047,1.0469,1.047,4100000.0
2008-09-22 05:48:00,1.047,1.047,1.04675,1.04695,8000000.0
2008-09-22 05:49:00,1.0469,1.04695,1.0468,1.04695,8900000.0
2008-09-22 05:50:00,1.04684,1.04699,1.04677,1.04677,61600000.0
2008-09-22 05:51:00,1.04682,1.04682,1.04652,1.04668,9300000.0
2008-09-22 05:52:00,1.04695,1.04695,1.0468,1.04685,106699999.0
2008-09-22 05:53:00,1.0469,1.0469,1.04685,1.04685,2200000.0
2008-09-22 05:54:00,1.0469,1.0469,1.04685,1.0469,5600000.0
2008-09-22 05:55:00,1.04685,1.0469,1.0468,1.0468,35200000.0
2008-09-22 05:56:00,1.04685,1.04685,1.0468,1.0468,14200000.0
2008-09-22 05:57:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-09-22 05:58:00,1.0469,1.0469,1.0469,1.0469,1200000.0
2008-09-22 05:59:00,1.04667,1.04667,1.0463,1.0463,25400000.0
2008-09-22 06:00:00,1.04685,1.0469,1.04685,1.0469,5100000.0
2008-09-22 06:01:00,1.04695,1.04695,1.04695,1.04695,3000000.0
2008-09-22 06:02:00,1.04695,1.04695,1.04695,1.04695,1000000.0
2008-09-22 06:03:00,1.04677,1.0469,1.04652,1.04687,47400000.0
2008-09-22 06:04:00,1.04695,1.047,1.04695,1.047,2200000.0
2008-09-22 06:05:00,1.04664,1.04689,1.04652,1.04689,7000000.0
2008-09-22 06:06:00,1.047,1.04705,1.047,1.04705,7200000.0
2008-09-22 06:07:00,1.04705,1.04705,1.04695,1.04695,2000000.0
2008-09-22 06:08:00,1.04695,1.04695,1.04695,1.04695,3000000.0
2008-09-22 06:09:00,1.04634,1.04671,1.04634,1.04671,84600000.0
2008-09-22 06:10:00,1.04681,1.04681,1.04649,1.04679,33400000.0
2008-09-22 06:11:00,1.04674,1.04674,1.04637,1.04644,96100000.0
2008-09-22 06:12:00,1.0465,1.0465,1.0465,1.0465,4200000.0
2008-09-22 06:13:00,1.0466,1.0466,1.0466,1.0466,3600000.0
2008-09-22 06:14:00,1.0466,1.0468,1.04655,1.0466,22400000.0
2008-09-22 06:15:00,1.04665,1.0467,1.04665,1.0467,6200000.0
2008-09-22 06:16:00,1.0467,1.0468,1.0467,1.0468,3600000.0
2008-09-22 06:17:00,1.0469,1.0469,1.0469,1.0469,2400000.0
2008-09-22 06:18:00,1.0469,1.0472,1.0467,1.0472,25000000.0
2008-09-22 06:19:00,1.0472,1.0472,1.0466,1.0466,12200000.0
2008-09-22 06:20:00,1.04675,1.0468,1.04675,1.0468,29200000.0
2008-09-22 06:21:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-09-22 06:22:00,1.04685,1.04685,1.04685,1.04685,2000000.0
2008-09-22 06:23:00,1.04653,1.04666,1.04651,1.04659,37600000.0
2008-09-22 06:24:00,1.04685,1.0469,1.04685,1.0469,2200000.0
2008-09-22 06:25:00,1.047,1.047,1.047,1.047,1200000.0
2008-09-22 06:26:00,1.04665,1.0468,1.04655,1.04658,38000000.0
2008-09-22 06:27:00,1.0469,1.0469,1.0467,1.0467,7200000.0
2008-09-22 06:28:00,1.04648,1.04648,1.04624,1.04646,88800000.0
2008-09-22 06:29:00,1.0467,1.0467,1.0467,1.0467,1200000.0
2008-09-22 06:30:00,1.0465,1.0465,1.0465,1.0465,1000000.0
2008-09-22 06:31:00,1.0465,1.0465,1.0462,1.0463,15500000.0
2008-09-22 06:32:00,1.0463,1.0463,1.0463,1.0463,1200000.0
2008-09-22 06:33:00,1.04638,1.04655,1.04638,1.04641,8800000.0
2008-09-22 06:34:00,1.04635,1.04681,1.04632,1.04681,7400000.0
2008-09-22 06:35:00,1.04636,1.04636,1.04622,1.04622,3400000.0
2008-09-22 06:36:00,1.04625,1.0464,1.04625,1.0464,10300000.0
2008-09-22 06:37:00,1.0464,1.0464,1.0464,1.0464,1900000.0
2008-09-22 06:38:00,1.04635,1.04635,1.04622,1.04622,4000000.0
2008-09-22 06:39:00,1.04636,1.04636,1.04618,1.04618,8800000.0
2008-09-22 06:40:00,1.0464,1.0465,1.0464,1.0465,7900000.0
2008-09-22 06:41:00,1.04655,1.04655,1.04655,1.04655,7000000.0
2008-09-22 06:42:00,1.04621,1.0463,1.0462,1.04628,14400000.0
2008-09-22 06:43:00,1.04628,1.04639,1.04628,1.04637,16700000.0
2008-09-22 06:44:00,1.04632,1.04632,1.04605,1.0463,21100000.0
2008-09-22 06:45:00,1.04655,1.04655,1.04655,1.04655,1000000.0
2008-09-22 06:46:00,1.04655,1.04655,1.04655,1.04655,1000000.0
2008-09-22 06:47:00,1.04655,1.04655,1.04655,1.04655,1000000.0
2008-09-22 06:48:00,1.04637,1.04656,1.04636,1.04649,54500000.0
2008-09-22 06:49:00,1.0464,1.04656,1.0464,1.04651,24200000.0
2008-09-22 06:50:00,1.04652,1.04652,1.04639,1.04639,13300000.0
2008-09-22 06:51:00,1.04635,1.04635,1.04635,1.04635,12000000.0
2008-09-22 06:52:00,1.04635,1.0464,1.04635,1.0464,15600000.0
2008-09-22 06:53:00,1.0465,1.04655,1.0465,1.04655,2200000.0
2008-09-22 06:54:00,1.04649,1.04655,1.04635,1.04635,80100000.0
2008-09-22 06:55:00,1.04665,1.0467,1.04665,1.0467,2200000.0
2008-09-22 06:56:00,1.0467,1.0472,1.0466,1.0469,47300000.0
2008-09-22 06:57:00,1.0469,1.0474,1.0469,1.0474,19300000.0
2008-09-22 06:58:00,1.0474,1.0476,1.0474,1.0476,11900000.0
2008-09-22 06:59:00,1.04765,1.0485,1.04765,1.0485,53300000.0
2008-09-22 07:00:00,1.0485,1.0485,1.048,1.0481,117800000.0
2008-09-22 07:01:00,1.0481,1.0481,1.0481,1.0481,72000000.0
2008-09-22 07:02:00,1.0481,1.0484,1.04745,1.0483,179199999.0
2008-09-22 07:03:00,1.0484,1.0484,1.04755,1.04795,99100000.0
2008-09-22 07:04:00,1.0481,1.0482,1.0481,1.0482,4800000.0
2008-09-22 07:05:00,1.048,1.04835,1.048,1.04835,6700000.0
2008-09-22 07:06:00,1.0483,1.0483,1.0473,1.0479,89000000.0
2008-09-22 07:07:00,1.048,1.0482,1.048,1.0482,19800000.0
2008-09-22 07:08:00,1.0482,1.0482,1.048,1.048,3700000.0
2008-09-22 07:09:00,1.04805,1.04805,1.04805,1.04805,3600000.0
2008-09-22 07:10:00,1.04805,1.04805,1.04805,1.04805,2400000.0
2008-09-22 07:11:00,1.04805,1.04805,1.04805,1.04805,3600000.0
2008-09-22 07:12:00,1.04794,1.04807,1.04767,1.04776,38000000.0
2008-09-22 07:13:00,1.04781,1.04792,1.04776,1.04792,44800000.0
2008-09-22 07:14:00,1.04787,1.0479,1.04785,1.04785,32800000.0
2008-09-22 07:15:00,1.04793,1.04794,1.04772,1.04784,16000000.0
2008-09-22 07:16:00,1.04805,1.04815,1.04805,1.04815,3600000.0
2008-09-22 07:17:00,1.0482,1.0482,1.048,1.04805,8500000.0
2008-09-22 07:18:00,1.04784,1.04797,1.04757,1.0478,35100000.0
2008-09-22 07:19:00,1.04805,1.04805,1.04805,1.04805,1200000.0
2008-09-22 07:20:00,1.04778,1.04786,1.04762,1.04773,56600000.0
2008-09-22 07:21:00,1.04815,1.0482,1.04815,1.0482,7600000.0
2008-09-22 07:22:00,1.0482,1.0484,1.0482,1.0484,14500000.0
2008-09-22 07:23:00,1.0485,1.0485,1.0485,1.0485,1200000.0
2008-09-22 07:24:00,1.04818,1.04818,1.04771,1.04818,17200000.0
2008-09-22 07:25:00,1.0483,1.0483,1.04809,1.04815,5900000.0
2008-09-22 07:26:00,1.04822,1.04826,1.04798,1.04826,20200000.0
2008-09-22 07:27:00,1.04855,1.04865,1.04855,1.04865,7400000.0
2008-09-22 07:28:00,1.04861,1.0489,1.04856,1.04867,21400000.0
2008-09-22 07:29:00,1.0486,1.0487,1.04846,1.0487,21300000.0
2008-09-22 07:30:00,1.04871,1.04883,1.04863,1.04866,21700000.0
2008-09-22 07:31:00,1.04865,1.04873,1.04862,1.04873,39200000.0
2008-09-22 07:32:00,1.0487,1.0487,1.0487,1.0487,1000000.0
2008-09-22 07:33:00,1.04885,1.049,1.04885,1.049,3200000.0
2008-09-22 07:34:00,1.04904,1.04913,1.04888,1.04889,27600000.0
2008-09-22 07:35:00,1.04905,1.04905,1.04905,1.04905,1200000.0
2008-09-22 07:36:00,1.04895,1.04901,1.04882,1.04882,13000000.0
2008-09-22 07:37:00,1.04881,1.04897,1.04877,1.04877,23100000.0
2008-09-22 07:38:00,1.04885,1.04894,1.04872,1.0488,17000000.0
2008-09-22 07:39:00,1.0491,1.0491,1.0491,1.0491,1000000.0
2008-09-22 07:40:00,1.04893,1.04914,1.04883,1.04883,48700000.0
2008-09-22 07:41:00,1.0487,1.0488,1.0467,1.0488,37800000.0
2008-09-22 07:42:00,1.049,1.049,1.049,1.049,1000000.0
2008-09-22 07:43:00,1.04895,1.049,1.04885,1.049,4600000.0
2008-09-22 07:44:00,1.049,1.049,1.04875,1.04875,8900000.0
2008-09-22 07:45:00,1.04885,1.04885,1.04825,1.0485,108599998.0
2008-09-22 07:46:00,1.0485,1.04865,1.0485,1.04865,49599998.0
2008-09-22 07:47:00,1.0487,1.0487,1.0487,1.0487,242999990.0
2008-09-22 07:48:00,1.04833,1.04859,1.04804,1.04859,121500000.0
2008-09-22 07:49:00,1.0488,1.0488,1.0487,1.0487,243999990.0
2008-09-22 07:50:00,1.04835,1.04864,1.04823,1.04823,62800000.0
2008-09-22 07:51:00,1.0487,1.0487,1.0486,1.0486,146999994.0
2008-09-22 07:52:00,1.04833,1.04858,1.04817,1.04832,28600000.0
2008-09-22 07:53:00,1.0486,1.0486,1.0483,1.0483,26400000.0
2008-09-22 07:54:00,1.04785,1.04808,1.04779,1.04779,22000000.0
2008-09-22 07:55:00,1.0482,1.0482,1.04755,1.0477,237599999.0
2008-09-22 07:56:00,1.0477,1.0477,1.0477,1.0477,25200000.0
2008-09-22 07:57:00,1.0477,1.0477,1.04715,1.04715,45000000.0
2008-09-22 07:58:00,1.04685,1.04729,1.04685,1.04686,74500000.0
2008-09-22 07:59:00,1.04705,1.04705,1.04667,1.04692,96100000.0
2008-09-22 08:00:00,1.04725,1.0474,1.04725,1.0474,8400000.0
2008-09-22 08:01:00,1.04745,1.04778,1.04725,1.04753,121500000.0
2008-09-22 08:02:00,1.04745,1.04764,1.04724,1.04751,66300000.0
2008-09-22 08:03:00,1.04737,1.04741,1.04697,1.04741,59500000.0
2008-09-22 08:04:00,1.0474,1.04805,1.0474,1.04805,7800000.0
2008-09-22 08:05:00,1.0483,1.0483,1.04825,1.0483,8400000.0
2008-09-22 08:06:00,1.0483,1.04875,1.0483,1.04875,7400000.0
2008-09-22 08:07:00,1.04885,1.049,1.0488,1.049,10700000.0
2008-09-22 08:08:00,1.049,1.04935,1.049,1.0491,79700000.0
2008-09-22 08:09:00,1.04915,1.04925,1.04915,1.04925,17700000.0
2008-09-22 08:10:00,1.04902,1.04914,1.04862,1.049,104100000.0
2008-09-22 08:11:00,1.04905,1.04917,1.04898,1.04898,77200000.0
2008-09-22 08:12:00,1.04925,1.04925,1.04915,1.04915,3600000.0
2008-09-22 08:13:00,1.04915,1.04915,1.04915,1.04915,1200000.0
2008-09-22 08:14:00,1.04915,1.04915,1.04915,1.04915,1200000.0
2008-09-22 08:15:00,1.04915,1.04915,1.0491,1.0491,7500000.0
2008-09-22 08:16:00,1.04882,1.04888,1.04845,1.0487,13100000.0
2008-09-22 08:17:00,1.0491,1.04945,1.0491,1.0493,35000000.0
2008-09-22 08:18:00,1.0493,1.04935,1.0493,1.04935,3100000.0
2008-09-22 08:19:00,1.04925,1.04925,1.04925,1.04925,2400000.0
2008-09-22 08:20:00,1.04925,1.0493,1.04925,1.04925,9600000.0
2008-09-22 08:21:00,1.0492,1.04925,1.0491,1.0492,38400000.0
2008-09-22 08:22:00,1.04935,1.04935,1.04935,1.04935,1200000.0
2008-09-22 08:23:00,1.04935,1.04935,1.04935,1.04935,1200000.0
2008-09-22 08:24:00,1.04925,1.04925,1.0492,1.0492,24800000.0
2008-09-22 08:25:00,1.04925,1.04925,1.04925,1.04925,4800000.0
2008-09-22 08:26:00,1.04925,1.0493,1.04925,1.04925,9600000.0
2008-09-22 08:27:00,1.04925,1.04925,1.04905,1.04925,14800000.0
2008-09-22 08:28:00,1.04925,1.0493,1.04905,1.04905,9700000.0
2008-09-22 08:29:00,1.0491,1.0493,1.0491,1.0493,13000000.0
2008-09-22 08:30:00,1.0493,1.0493,1.04905,1.0492,48000000.0
2008-09-22 08:31:00,1.0491,1.0491,1.0491,1.0491,5600000.0
2008-09-22 08:32:00,1.0491,1.0492,1.0491,1.0491,5900000.0
2008-09-22 08:33:00,1.0491,1.0491,1.049,1.049,3900000.0
2008-09-22 08:34:00,1.049,1.049,1.049,1.049,4000000.0
2008-09-22 08:35:00,1.049,1.0491,1.049,1.0491,7800000.0
2008-09-22 08:36:00,1.04925,1.0494,1.04915,1.0494,5600000.0
2008-09-22 08:37:00,1.0494,1.0494,1.04905,1.04905,22600000.0
2008-09-22 08:38:00,1.0491,1.0491,1.04875,1.04875,7100000.0
2008-09-22 08:39:00,1.0488,1.0488,1.0488,1.0488,3800000.0
2008-09-22 08:40:00,1.04905,1.04905,1.04865,1.04865,13700000.0
2008-09-22 08:41:00,1.0488,1.04885,1.0484,1.04885,29800000.0
2008-09-22 08:42:00,1.0489,1.0489,1.0489,1.0489,1000000.0
2008-09-22 08:43:00,1.0488,1.0489,1.04865,1.0488,26000000.0
2008-09-22 08:44:00,1.0489,1.04955,1.0488,1.0495,16000000.0
2008-09-22 08:45:00,1.0494,1.0494,1.0489,1.049,101600000.0
2008-09-22 08:46:00,1.049,1.049,1.04745,1.0479,356800000.0
2008-09-22 08:47:00,1.0479,1.04855,1.0477,1.0477,34400000.0
2008-09-22 08:48:00,1.04785,1.04785,1.0478,1.04785,93700000.0
2008-09-22 08:49:00,1.04785,1.04785,1.0478,1.04785,10600000.0
2008-09-22 08:50:00,1.0478,1.04785,1.0477,1.0477,15800000.0
2008-09-22 08:51:00,1.0478,1.04785,1.0478,1.04785,3400000.0
2008-09-22 08:52:00,1.0479,1.0479,1.0479,1.0479,2400000.0
2008-09-22 08:53:00,1.04785,1.04785,1.0476,1.0476,7200000.0
2008-09-22 08:54:00,1.04765,1.04765,1.0472,1.0473,187400000.0
2008-09-22 08:55:00,1.0473,1.0473,1.0471,1.0471,87200000.0
2008-09-22 08:56:00,1.0471,1.04725,1.0471,1.0471,52800000.0
2008-09-22 08:57:00,1.0471,1.0474,1.0468,1.0474,159400000.0
2008-09-22 08:58:00,1.0474,1.04755,1.0474,1.04755,7400000.0
2008-09-22 08:59:00,1.04735,1.04735,1.04715,1.0472,117400000.0
2008-09-22 09:00:00,1.0472,1.0472,1.047,1.047,234200000.0
2008-09-22 09:01:00,1.0469,1.0471,1.0467,1.0468,102800000.0
2008-09-22 09:02:00,1.04675,1.0468,1.0467,1.0467,36800000.0
2008-09-22 09:03:00,1.0467,1.0467,1.0467,1.0467,16800000.0
2008-09-22 09:04:00,1.0467,1.0467,1.0467,1.0467,1200000.0
2008-09-22 09:05:00,1.0467,1.04685,1.0467,1.04675,88800000.0
2008-09-22 09:06:00,1.0467,1.0468,1.0467,1.0468,30000000.0
2008-09-22 09:07:00,1.0468,1.0468,1.0468,1.0468,2800000.0
2008-09-22 09:08:00,1.0468,1.0469,1.0468,1.04685,28000000.0
2008-09-22 09:09:00,1.0468,1.0468,1.04635,1.04645,37600000.0
2008-09-22 09:10:00,1.0465,1.04655,1.04625,1.04655,30800000.0
2008-09-22 09:11:00,1.04655,1.04695,1.04655,1.0469,60200000.0
2008-09-22 09:12:00,1.0469,1.04705,1.04655,1.0466,338399996.0
2008-09-22 09:13:00,1.0466,1.0466,1.0462,1.0464,61300000.0
2008-09-22 09:14:00,1.0465,1.0466,1.0465,1.0465,8400000.0
2008-09-22 09:15:00,1.0465,1.047,1.0465,1.047,40400000.0
2008-09-22 09:16:00,1.047,1.047,1.04675,1.04695,66100000.0
2008-09-22 09:17:00,1.047,1.04715,1.04695,1.04705,110000000.0
2008-09-22 09:18:00,1.047,1.047,1.047,1.047,20000000.0
2008-09-22 09:19:00,1.047,1.04725,1.0469,1.0471,188900000.0
2008-09-22 09:20:00,1.0471,1.0471,1.0469,1.04695,28800000.0
2008-09-22 09:21:00,1.04705,1.04705,1.047,1.04705,9200000.0
2008-09-22 09:22:00,1.04705,1.04705,1.04705,1.04705,1200000.0
2008-09-22 09:23:00,1.04705,1.0472,1.04705,1.0472,27200000.0
2008-09-22 09:24:00,1.0472,1.04755,1.0472,1.04735,51600000.0
2008-09-22 09:25:00,1.04735,1.04745,1.0471,1.0471,17600000.0
2008-09-22 09:26:00,1.0471,1.0471,1.047,1.0471,59600000.0
2008-09-22 09:27:00,1.04705,1.04715,1.04705,1.04705,6800000.0
2008-09-22 09:28:00,1.04705,1.04705,1.047,1.047,15200000.0
2008-09-22 09:29:00,1.04695,1.04695,1.04655,1.04675,111600000.0
2008-09-22 09:30:00,1.04685,1.0473,1.04675,1.0473,63000000.0
2008-09-22 09:31:00,1.0473,1.0475,1.04685,1.04745,117400000.0
2008-09-22 09:32:00,1.04745,1.04745,1.04705,1.0471,44300000.0
2008-09-22 09:33:00,1.0471,1.0471,1.0471,1.0471,1200000.0
2008-09-22 09:34:00,1.04705,1.04705,1.047,1.04705,8800000.0
2008-09-22 09:35:00,1.047,1.047,1.04655,1.04665,68400000.0
2008-09-22 09:36:00,1.0466,1.04665,1.04655,1.0466,69700000.0
2008-09-22 09:37:00,1.0466,1.0467,1.04645,1.04665,140800000.0
2008-09-22 09:38:00,1.04655,1.0467,1.04645,1.0465,48400000.0
2008-09-22 09:39:00,1.04655,1.04655,1.04655,1.04655,11200000.0
2008-09-22 09:40:00,1.04655,1.0473,1.04655,1.04685,135300000.0
2008-09-22 09:41:00,1.0469,1.047,1.0465,1.0466,85100000.0
2008-09-22 09:42:00,1.04665,1.04675,1.04645,1.04665,65300000.0
2008-09-22 09:43:00,1.0466,1.04685,1.0466,1.04685,45600000.0
2008-09-22 09:44:00,1.04685,1.0469,1.0466,1.0469,68700000.0
2008-09-22 09:45:00,1.0469,1.04695,1.04665,1.04665,47200000.0
2008-09-22 09:46:00,1.0466,1.0466,1.04645,1.04645,31200000.0
2008-09-22 09:47:00,1.0465,1.04655,1.0465,1.04655,6400000.0
2008-09-22 09:48:00,1.0465,1.0465,1.04645,1.0465,36400000.0
2008-09-22 09:49:00,1.0465,1.0466,1.0461,1.0464,81400000.0
2008-09-22 09:50:00,1.04645,1.0467,1.04645,1.04655,53500000.0
2008-09-22 09:51:00,1.0466,1.0466,1.0464,1.0465,28100000.0
2008-09-22 09:52:00,1.04655,1.04665,1.04655,1.04665,12400000.0
2008-09-22 09:53:00,1.0466,1.0466,1.0466,1.0466,4000000.0
2008-09-22 09:54:00,1.04665,1.04665,1.04625,1.0464,39500000.0
2008-09-22 09:55:00,1.0464,1.0464,1.0462,1.04625,39200000.0
2008-09-22 09:56:00,1.0463,1.0463,1.04565,1.04575,63000000.0
2008-09-22 09:57:00,1.04575,1.0463,1.04575,1.04625,62600000.0
2008-09-22 09:58:00,1.04625,1.04625,1.0459,1.04615,46400000.0
2008-09-22 09:59:00,1.04625,1.04755,1.04625,1.04745,97800000.0
2008-09-22 10:00:00,1.04755,1.0485,1.0474,1.0474,85800000.0
2008-09-22 10:01:00,1.0474,1.0475,1.04735,1.0474,30400000.0
2008-09-22 10:02:00,1.04735,1.0474,1.0473,1.04735,18400000.0
2008-09-22 10:03:00,1.0473,1.04735,1.04705,1.04725,22500000.0
2008-09-22 10:04:00,1.0473,1.0473,1.04715,1.0472,11000000.0
2008-09-22 10:05:00,1.0471,1.0471,1.047,1.04705,10700000.0
2008-09-22 10:06:00,1.0468,1.047,1.0468,1.04687,122200000.0
2008-09-22 10:07:00,1.047,1.047,1.04655,1.04655,13500000.0
2008-09-22 10:08:00,1.04655,1.04665,1.04655,1.04665,42900000.0
2008-09-22 10:09:00,1.0466,1.0468,1.04655,1.0467,28300000.0
2008-09-22 10:10:00,1.0467,1.04675,1.04655,1.0466,17500000.0
2008-09-22 10:11:00,1.0466,1.0467,1.0466,1.0467,9900000.0
2008-09-22 10:12:00,1.0467,1.0468,1.0466,1.0468,23500000.0
2008-09-22 10:13:00,1.0468,1.04685,1.04655,1.04685,51700000.0
2008-09-22 10:14:00,1.0468,1.0473,1.0468,1.0472,32600000.0
2008-09-22 10:15:00,1.04725,1.04725,1.04665,1.04665,52100000.0
2008-09-22 10:16:00,1.0468,1.047,1.0468,1.0469,24300000.0
2008-09-22 10:17:00,1.04695,1.04695,1.04665,1.0467,19600000.0
2008-09-22 10:18:00,1.0467,1.0467,1.0466,1.0467,9700000.0
2008-09-22 10:19:00,1.0467,1.0467,1.0466,1.0466,15400000.0
2008-09-22 10:20:00,1.0465,1.0466,1.0464,1.0465,17700000.0
2008-09-22 10:21:00,1.0465,1.04685,1.04635,1.0466,72500000.0
2008-09-22 10:22:00,1.04665,1.0468,1.04655,1.0466,40600000.0
2008-09-22 10:23:00,1.0466,1.04705,1.04655,1.04705,32300000.0
2008-09-22 10:24:00,1.0471,1.0471,1.0467,1.04685,23400000.0
2008-09-22 10:25:00,1.0469,1.04705,1.0467,1.04705,37000000.0
2008-09-22 10:26:00,1.04705,1.04715,1.04675,1.04695,27400000.0
2008-09-22 10:27:00,1.0469,1.04695,1.0468,1.04685,24600000.0
2008-09-22 10:28:00,1.04685,1.04685,1.0468,1.04685,13500000.0
2008-09-22 10:29:00,1.04685,1.0472,1.04675,1.0468,55900000.0
2008-09-22 10:30:00,1.0468,1.047,1.0468,1.0469,15200000.0
2008-09-22 10:31:00,1.0469,1.047,1.0469,1.047,11000000.0
2008-09-22 10:32:00,1.04688,1.04698,1.04661,1.04679,117100000.0
2008-09-22 10:33:00,1.047,1.047,1.04675,1.0469,7000000.0
2008-09-22 10:34:00,1.0468,1.04685,1.0468,1.0468,7500000.0
2008-09-22 10:35:00,1.0467,1.04685,1.04655,1.0468,20300000.0
2008-09-22 10:36:00,1.04685,1.04685,1.0467,1.04675,11000000.0
2008-09-22 10:37:00,1.04675,1.04675,1.0462,1.0462,20900000.0
2008-09-22 10:38:00,1.0463,1.0468,1.0463,1.04665,9900000.0
2008-09-22 10:39:00,1.0468,1.04685,1.046,1.0464,23400000.0
2008-09-22 10:40:00,1.0464,1.0466,1.04635,1.0466,14100000.0
2008-09-22 10:41:00,1.04665,1.04675,1.04645,1.0466,5200000.0
2008-09-22 10:42:00,1.04665,1.04665,1.0466,1.04665,6200000.0
2008-09-22 10:43:00,1.04675,1.04675,1.04675,1.04675,4000000.0
2008-09-22 10:44:00,1.0469,1.04695,1.0467,1.0467,13300000.0
2008-09-22 10:45:00,1.0467,1.0467,1.0464,1.04645,7000000.0
2008-09-22 10:46:00,1.04645,1.04645,1.046,1.0462,17000000.0
2008-09-22 10:47:00,1.0462,1.04625,1.04555,1.04555,40500000.0
2008-09-22 10:48:00,1.04555,1.04575,1.04555,1.04575,16000000.0
2008-09-22 10:49:00,1.04555,1.0457,1.04555,1.0457,4500000.0
2008-09-22 10:50:00,1.0458,1.0458,1.0456,1.0456,8500000.0
2008-09-22 10:51:00,1.0456,1.0456,1.0448,1.0448,54900000.0
2008-09-22 10:52:00,1.0447,1.0447,1.0444,1.04455,339799996.0
2008-09-22 10:53:00,1.04465,1.0448,1.04455,1.0447,19700000.0
2008-09-22 10:54:00,1.0446,1.0449,1.0446,1.0449,9500000.0
2008-09-22 10:55:00,1.0449,1.045,1.04485,1.04495,12000000.0
2008-09-22 10:56:00,1.04495,1.045,1.0449,1.0449,13500000.0
2008-09-22 10:57:00,1.0449,1.045,1.0449,1.045,7000000.0
2008-09-22 10:58:00,1.045,1.045,1.04445,1.0446,14000000.0
2008-09-22 10:59:00,1.0447,1.045,1.04455,1.0448,80500000.0
2008-09-22 11:00:00,1.0449,1.04505,1.04465,1.04495,50000000.0
2008-09-22 11:01:00,1.045,1.045,1.04475,1.0449,14500000.0
2008-09-22 11:02:00,1.0449,1.0455,1.0448,1.0455,34300000.0
2008-09-22 11:03:00,1.04555,1.0459,1.04555,1.04565,16000000.0
2008-09-22 11:04:00,1.0457,1.0457,1.0457,1.0457,1000000.0
2008-09-22 11:05:00,1.0458,1.0461,1.0458,1.0461,20500000.0
2008-09-22 11:06:00,1.04615,1.04615,1.04605,1.04605,5000000.0
2008-09-22 11:07:00,1.0461,1.0465,1.0461,1.0465,6500000.0
2008-09-22 11:08:00,1.04625,1.04665,1.0462,1.04645,49100000.0
2008-09-22 11:09:00,1.04645,1.0465,1.04645,1.0465,3500000.0
2008-09-22 11:10:00,1.04645,1.0466,1.04625,1.04625,19500000.0
2008-09-22 11:11:00,1.0463,1.0464,1.0463,1.0464,8500000.0
2008-09-22 11:12:00,1.0464,1.0465,1.0463,1.0463,6500000.0
2008-09-22 11:13:00,1.0463,1.0463,1.04555,1.04555,28000000.0
2008-09-22 11:14:00,1.04555,1.04565,1.04525,1.04545,80400000.0
2008-09-22 11:15:00,1.04545,1.04545,1.04545,1.04545,2000000.0
2008-09-22 11:16:00,1.04518,1.0455,1.04482,1.0452,114900000.0
2008-09-22 11:17:00,1.0454,1.0456,1.0454,1.0455,22000000.0
2008-09-22 11:18:00,1.0455,1.04595,1.04545,1.04575,24200000.0
2008-09-22 11:19:00,1.0458,1.0461,1.0458,1.046,14800000.0
2008-09-22 11:20:00,1.046,1.0461,1.0456,1.046,31500000.0
2008-09-22 11:21:00,1.04595,1.046,1.04595,1.046,3500000.0
2008-09-22 11:22:00,1.046,1.0463,1.0456,1.0456,39600000.0
2008-09-22 11:23:00,1.0456,1.0456,1.04525,1.0455,39000000.0
2008-09-22 11:24:00,1.0456,1.0456,1.0456,1.0456,1000000.0
2008-09-22 11:25:00,1.0456,1.0456,1.04555,1.04555,2000000.0
2008-09-22 11:26:00,1.04555,1.04555,1.0455,1.0455,3000000.0
2008-09-22 11:27:00,1.0454,1.04544,1.0452,1.0452,115400000.0
2008-09-22 11:28:00,1.04533,1.04541,1.04497,1.04529,113400000.0
2008-09-22 11:29:00,1.0455,1.0455,1.04545,1.04545,2000000.0
2008-09-22 11:30:00,1.04545,1.0463,1.04545,1.0459,23500000.0
2008-09-22 11:31:00,1.0461,1.0465,1.04545,1.04575,151099999.0
2008-09-22 11:32:00,1.0458,1.0458,1.0458,1.0458,1000000.0
2008-09-22 11:33:00,1.04557,1.04585,1.04535,1.04585,144800000.0
2008-09-22 11:34:00,1.0458,1.0458,1.04575,1.04575,7000000.0
2008-09-22 11:35:00,1.04575,1.04575,1.04555,1.04565,176800000.0
2008-09-22 11:36:00,1.04565,1.0457,1.0455,1.0455,88600000.0
2008-09-22 11:37:00,1.0455,1.0456,1.04475,1.04475,91100000.0
2008-09-22 11:38:00,1.0448,1.0454,1.0448,1.0453,22400000.0
2008-09-22 11:39:00,1.04525,1.0455,1.0452,1.0453,136500000.0
2008-09-22 11:40:00,1.0453,1.0458,1.0453,1.0458,66600000.0
2008-09-22 11:41:00,1.0458,1.0458,1.0453,1.0453,4000000.0
2008-09-22 11:42:00,1.0454,1.0454,1.0454,1.0454,5500000.0
2008-09-22 11:43:00,1.04555,1.0457,1.04555,1.0457,14500000.0
2008-09-22 11:44:00,1.0457,1.04595,1.0456,1.0456,5000000.0
2008-09-22 11:45:00,1.0457,1.0457,1.0457,1.0457,3000000.0
2008-09-22 11:46:00,1.0457,1.0457,1.0457,1.0457,1000000.0
2008-09-22 11:47:00,1.0457,1.0457,1.04545,1.0455,44000000.0
2008-09-22 11:48:00,1.0455,1.0455,1.0453,1.04535,29000000.0
2008-09-22 11:49:00,1.04535,1.0455,1.04535,1.0455,13000000.0
2008-09-22 11:50:00,1.0454,1.0454,1.0451,1.0451,29000000.0
2008-09-22 11:51:00,1.0451,1.0452,1.0451,1.0452,4500000.0
2008-09-22 11:52:00,1.0452,1.0452,1.0452,1.0452,2000000.0
2008-09-22 11:53:00,1.0451,1.0451,1.0449,1.0451,22000000.0
2008-09-22 11:54:00,1.0451,1.0452,1.04505,1.04505,17500000.0
2008-09-22 11:55:00,1.04505,1.04505,1.04475,1.0448,352800000.0
2008-09-22 11:56:00,1.0448,1.0448,1.04425,1.04425,199600000.0
2008-09-22 11:57:00,1.0445,1.0445,1.0439,1.04405,26800000.0
2008-09-22 11:58:00,1.0441,1.04415,1.04395,1.0441,22300000.0
2008-09-22 11:59:00,1.0442,1.0442,1.04395,1.044,29600000.0
2008-09-22 12:00:00,1.04395,1.0447,1.0438,1.04435,67900000.0
2008-09-22 12:01:00,1.0444,1.04445,1.0444,1.0444,18000000.0
2008-09-22 12:02:00,1.0445,1.0453,1.04445,1.0453,117500000.0
2008-09-22 12:03:00,1.04535,1.0455,1.0452,1.0452,39200000.0
2008-09-22 12:04:00,1.0453,1.0457,1.0453,1.0457,25200000.0
2008-09-22 12:05:00,1.0457,1.0458,1.04565,1.04575,20500000.0
2008-09-22 12:06:00,1.04575,1.04575,1.0454,1.0454,16500000.0
2008-09-22 12:07:00,1.0454,1.0454,1.0454,1.0454,3000000.0
2008-09-22 12:08:00,1.0454,1.0454,1.0454,1.0454,4000000.0
2008-09-22 12:09:00,1.0454,1.0454,1.0445,1.0446,123499995.0
2008-09-22 12:10:00,1.0447,1.045,1.0447,1.04495,37900000.0
2008-09-22 12:11:00,1.04495,1.04495,1.04445,1.04445,44300001.0
2008-09-22 12:12:00,1.0445,1.0445,1.0441,1.04415,37299999.0
2008-09-22 12:13:00,1.0442,1.0442,1.04405,1.04405,4500000.0
2008-09-22 12:14:00,1.04405,1.04405,1.0436,1.0439,45500000.0
2008-09-22 12:15:00,1.0439,1.0441,1.04385,1.0439,49300000.0
2008-09-22 12:16:00,1.0439,1.04395,1.0438,1.04385,33500000.0
2008-09-22 12:17:00,1.04385,1.04395,1.04385,1.04395,9200000.0
2008-09-22 12:18:00,1.04405,1.04405,1.04385,1.0439,8200000.0
2008-09-22 12:19:00,1.04365,1.04386,1.04365,1.04378,194600000.0
2008-09-22 12:20:00,1.04395,1.04395,1.0438,1.04385,14000000.0
2008-09-22 12:21:00,1.0438,1.0438,1.0436,1.0436,26600000.0
2008-09-22 12:22:00,1.0437,1.0437,1.0433,1.0433,18800000.0
2008-09-22 12:23:00,1.04335,1.04355,1.0433,1.0434,26400000.0
2008-09-22 12:24:00,1.0435,1.0435,1.0435,1.0435,10600000.0
2008-09-22 12:25:00,1.0435,1.0435,1.04325,1.04325,7200000.0
2008-09-22 12:26:00,1.04325,1.0434,1.0432,1.0433,19700000.0
2008-09-22 12:27:00,1.04345,1.0435,1.0434,1.0434,12000000.0
2008-09-22 12:28:00,1.0434,1.04345,1.0434,1.04345,5200000.0
2008-09-22 12:29:00,1.0435,1.04365,1.0435,1.04365,3000000.0
2008-09-22 12:30:00,1.04355,1.0437,1.04355,1.04365,10000000.0
2008-09-22 12:31:00,1.0436,1.0436,1.0435,1.04355,8000000.0
2008-09-22 12:32:00,1.0435,1.0435,1.0434,1.0435,3800000.0
2008-09-22 12:33:00,1.04345,1.04355,1.04345,1.04355,7000000.0
2008-09-22 12:34:00,1.04355,1.04355,1.04325,1.04345,35400000.0
2008-09-22 12:35:00,1.04325,1.04345,1.04325,1.04335,10300000.0
2008-09-22 12:36:00,1.04335,1.04365,1.0433,1.0435,19000000.0
2008-09-22 12:37:00,1.0436,1.0436,1.0434,1.0434,14000000.0
2008-09-22 12:38:00,1.0434,1.0435,1.04335,1.0435,22500000.0
2008-09-22 12:39:00,1.0435,1.04355,1.0435,1.04355,19800000.0
2008-09-22 12:40:00,1.04365,1.04385,1.04365,1.04375,25200000.0
2008-09-22 12:41:00,1.0437,1.04375,1.04355,1.04375,19200000.0
2008-09-22 12:42:00,1.04375,1.04375,1.04375,1.04375,52800000.0
2008-09-22 12:43:00,1.04375,1.0438,1.04375,1.04375,77400000.0
2008-09-22 12:44:00,1.04375,1.04375,1.0433,1.0435,55600000.0
2008-09-22 12:45:00,1.04345,1.0435,1.04315,1.04315,29400000.0
2008-09-22 12:46:00,1.04315,1.0432,1.04305,1.0432,17200000.0
2008-09-22 12:47:00,1.04325,1.0434,1.04325,1.04335,30000000.0
2008-09-22 12:48:00,1.0434,1.04345,1.0434,1.04345,19000000.0
2008-09-22 12:49:00,1.04345,1.04355,1.04345,1.04355,4000000.0
2008-09-22 12:50:00,1.04365,1.04365,1.0436,1.0436,13600000.0
2008-09-22 12:51:00,1.0436,1.0436,1.0436,1.0436,8000000.0
2008-09-22 12:52:00,1.0436,1.0436,1.0436,1.0436,2000000.0
2008-09-22 12:53:00,1.0435,1.0435,1.0435,1.0435,4000000.0
2008-09-22 12:54:00,1.0435,1.044,1.0435,1.0439,41400000.0
2008-09-22 12:55:00,1.04395,1.0441,1.04385,1.044,70800000.0
2008-09-22 12:56:00,1.044,1.0441,1.0438,1.04385,59200000.0
2008-09-22 12:57:00,1.0439,1.044,1.0439,1.044,14400000.0
2008-09-22 12:58:00,1.04405,1.0441,1.0435,1.04365,91400000.0
2008-09-22 12:59:00,1.04365,1.04365,1.04345,1.0435,54400000.0
2008-09-22 13:00:00,1.04355,1.04355,1.0433,1.0433,74900000.0
2008-09-22 13:01:00,1.04345,1.04355,1.0431,1.0431,52700000.0
2008-09-22 13:02:00,1.0431,1.04365,1.04285,1.04365,53600000.0
2008-09-22 13:03:00,1.04305,1.04335,1.04305,1.04335,35400000.0
2008-09-22 13:04:00,1.0433,1.04355,1.0433,1.0435,40400000.0
2008-09-22 13:05:00,1.04345,1.04425,1.04345,1.0442,95400000.0
2008-09-22 13:06:00,1.04425,1.04425,1.04415,1.04415,30100000.0
2008-09-22 13:07:00,1.04415,1.04415,1.0441,1.04415,24000000.0
2008-09-22 13:08:00,1.04415,1.04415,1.04405,1.04405,10000000.0
2008-09-22 13:09:00,1.04405,1.04405,1.044,1.044,13000000.0
2008-09-22 13:10:00,1.044,1.0444,1.044,1.0444,11900000.0
2008-09-22 13:11:00,1.0444,1.0444,1.0441,1.0441,20300000.0
2008-09-22 13:12:00,1.0441,1.0447,1.04405,1.0444,82800000.0
2008-09-22 13:13:00,1.0444,1.0444,1.04435,1.04435,3000000.0
2008-09-22 13:14:00,1.04435,1.0444,1.0443,1.0444,23500000.0
2008-09-22 13:15:00,1.0444,1.0444,1.0444,1.0444,3000000.0
2008-09-22 13:16:00,1.0444,1.0455,1.0443,1.04545,122400000.0
2008-09-22 13:17:00,1.04555,1.04555,1.045,1.04505,79900000.0
2008-09-22 13:18:00,1.045,1.0451,1.04495,1.04505,22000000.0
2008-09-22 13:19:00,1.04505,1.0451,1.045,1.0451,9500000.0
2008-09-22 13:20:00,1.0452,1.0456,1.0451,1.04555,41800000.0
2008-09-22 13:21:00,1.04555,1.04555,1.0454,1.0454,9800000.0
2008-09-22 13:22:00,1.0454,1.0454,1.04505,1.0451,21200000.0
2008-09-22 13:23:00,1.0451,1.0454,1.04505,1.04525,22400000.0
2008-09-22 13:24:00,1.0452,1.04595,1.0452,1.04555,44400000.0
2008-09-22 13:25:00,1.0456,1.04595,1.04545,1.0456,41300000.0
2008-09-22 13:26:00,1.0457,1.0457,1.0454,1.0454,95900000.0
2008-09-22 13:27:00,1.0454,1.04565,1.0451,1.04565,125400000.0
2008-09-22 13:28:00,1.04575,1.0461,1.04575,1.04605,16300000.0
2008-09-22 13:29:00,1.046,1.04645,1.046,1.04635,27100000.0
2008-09-22 13:30:00,1.04635,1.04645,1.0462,1.0463,39200000.0
2008-09-22 13:31:00,1.04625,1.0463,1.04615,1.04625,35900000.0
2008-09-22 13:32:00,1.0463,1.04705,1.0462,1.0467,43100000.0
2008-09-22 13:33:00,1.0467,1.0469,1.0463,1.0467,23900000.0
2008-09-22 13:34:00,1.0467,1.047,1.0467,1.047,11300000.0
2008-09-22 13:35:00,1.047,1.04745,1.0469,1.0474,45900000.0
2008-09-22 13:36:00,1.04745,1.0476,1.04735,1.0474,52400000.0
2008-09-22 13:37:00,1.0474,1.0474,1.047,1.047,42500000.0
2008-09-22 13:38:00,1.047,1.047,1.0469,1.0469,9100000.0
2008-09-22 13:39:00,1.0469,1.0469,1.0466,1.0467,27400000.0
2008-09-22 13:40:00,1.0468,1.0468,1.04655,1.04655,14200000.0
2008-09-22 13:41:00,1.0465,1.0465,1.0464,1.0464,30400000.0
2008-09-22 13:42:00,1.0464,1.04645,1.0464,1.04645,48300000.0
2008-09-22 13:43:00,1.04645,1.04645,1.0464,1.0464,27000000.0
2008-09-22 13:44:00,1.0464,1.0464,1.0464,1.0464,4800000.0
2008-09-22 13:45:00,1.0464,1.0472,1.0464,1.047,117200000.0
2008-09-22 13:46:00,1.047,1.047,1.047,1.047,63400000.0
2008-09-22 13:47:00,1.047,1.047,1.0466,1.0467,74700000.0
2008-09-22 13:48:00,1.0467,1.04685,1.0467,1.04685,30000000.0
2008-09-22 13:49:00,1.0468,1.047,1.04675,1.0469,53500000.0
2008-09-22 13:50:00,1.0469,1.047,1.0469,1.047,15000000.0
2008-09-22 13:51:00,1.0471,1.0471,1.0471,1.0471,14700000.0
2008-09-22 13:52:00,1.0471,1.04755,1.0471,1.04755,33800000.0
2008-09-22 13:53:00,1.0476,1.0476,1.04715,1.0474,29200000.0
2008-09-22 13:54:00,1.0474,1.0476,1.0473,1.04735,40400000.0
2008-09-22 13:55:00,1.04745,1.04795,1.0474,1.0479,30500000.0
2008-09-22 13:56:00,1.0479,1.04825,1.0479,1.0481,37700000.0
2008-09-22 13:57:00,1.0481,1.04915,1.0481,1.0487,72400000.0
2008-09-22 13:58:00,1.0488,1.0491,1.0487,1.0489,68700000.0
2008-09-22 13:59:00,1.0489,1.04905,1.0483,1.04905,149500000.0
2008-09-22 14:00:00,1.049,1.049,1.0485,1.0489,31400000.0
2008-09-22 14:01:00,1.0489,1.04955,1.0489,1.04955,50300000.0
2008-09-22 14:02:00,1.04955,1.04955,1.0492,1.0495,56200000.0
2008-09-22 14:03:00,1.0495,1.0501,1.0494,1.05,86100000.0
2008-09-22 14:04:00,1.05,1.05065,1.04975,1.05065,66500000.0
2008-09-22 14:05:00,1.0507,1.0514,1.0507,1.05095,80500000.0
2008-09-22 14:06:00,1.0509,1.05095,1.05065,1.05085,88500000.0
2008-09-22 14:07:00,1.0508,1.05105,1.05055,1.051,81200000.0
2008-09-22 14:08:00,1.051,1.051,1.0502,1.05025,128900000.0
2008-09-22 14:09:00,1.05025,1.05025,1.0494,1.04955,126500000.0
2008-09-22 14:10:00,1.04955,1.0501,1.04955,1.05,55400000.0
2008-09-22 14:11:00,1.05,1.05015,1.0497,1.0497,34900000.0
2008-09-22 14:12:00,1.0498,1.0501,1.04975,1.0501,30200000.0
2008-09-22 14:13:00,1.05,1.05,1.0496,1.04995,40700000.0
2008-09-22 14:14:00,1.04995,1.04995,1.04945,1.0497,61300000.0
2008-09-22 14:15:00,1.04945,1.0498,1.04945,1.0497,26600000.0
2008-09-22 14:16:00,1.0497,1.0502,1.0497,1.0499,50900000.0
2008-09-22 14:17:00,1.05,1.0506,1.05,1.05005,77700000.0
2008-09-22 14:18:00,1.0501,1.0503,1.04955,1.0498,43100000.0
2008-09-22 14:19:00,1.0498,1.05055,1.0498,1.0503,137700000.0
2008-09-22 14:20:00,1.0503,1.05085,1.0502,1.05065,92000000.0
2008-09-22 14:21:00,1.0506,1.0508,1.05035,1.0504,37900000.0
2008-09-22 14:22:00,1.0505,1.05055,1.0501,1.0502,45300000.0
2008-09-22 14:23:00,1.05,1.0503,1.05,1.0503,50400000.0
2008-09-22 14:24:00,1.0503,1.0504,1.0498,1.0498,58100000.0
2008-09-22 14:25:00,1.04965,1.04985,1.0494,1.0495,71400000.0
2008-09-22 14:26:00,1.0495,1.0498,1.0495,1.04975,29400000.0
2008-09-22 14:27:00,1.04975,1.04975,1.0497,1.0497,17000000.0
2008-09-22 14:28:00,1.0497,1.04995,1.0496,1.04975,64600000.0
2008-09-22 14:29:00,1.0498,1.0501,1.0493,1.0493,71300000.0
2008-09-22 14:30:00,1.0493,1.0499,1.0493,1.0497,95300000.0
2008-09-22 14:31:00,1.0497,1.0497,1.04915,1.0493,35300000.0
2008-09-22 14:32:00,1.0491,1.0491,1.0484,1.0485,68500000.0
2008-09-22 14:33:00,1.0485,1.049,1.0485,1.0488,46200000.0
2008-09-22 14:34:00,1.0488,1.0489,1.0485,1.0488,54800000.0
2008-09-22 14:35:00,1.0488,1.0488,1.04855,1.0487,27500000.0
2008-09-22 14:36:00,1.04845,1.04865,1.0484,1.0485,50000000.0
2008-09-22 14:37:00,1.0485,1.0487,1.0483,1.0485,50200000.0
2008-09-22 14:38:00,1.0485,1.0486,1.04805,1.04805,48400000.0
2008-09-22 14:39:00,1.0481,1.04815,1.0471,1.0472,108900000.0
2008-09-22 14:40:00,1.0472,1.0476,1.0472,1.0474,34700000.0
2008-09-22 14:41:00,1.0473,1.0475,1.0471,1.0471,41100000.0
2008-09-22 14:42:00,1.0471,1.0471,1.0467,1.0468,22100000.0
2008-09-22 14:43:00,1.0467,1.0468,1.0467,1.0467,28900000.0
2008-09-22 14:44:00,1.0467,1.0467,1.0461,1.0463,35900000.0
2008-09-22 14:45:00,1.0462,1.0464,1.0452,1.04545,71100000.0
2008-09-22 14:46:00,1.04515,1.0463,1.045,1.0463,92900000.0
2008-09-22 14:47:00,1.0463,1.0471,1.0462,1.047,62200000.0
2008-09-22 14:48:00,1.0469,1.0469,1.04625,1.0465,50900000.0
2008-09-22 14:49:00,1.0465,1.0465,1.0456,1.0457,32400000.0
2008-09-22 14:50:00,1.0457,1.0457,1.04545,1.0457,34600000.0
2008-09-22 14:51:00,1.04585,1.046,1.0453,1.0453,22000000.0
2008-09-22 14:52:00,1.04525,1.04545,1.0445,1.045,77300000.0
2008-09-22 14:53:00,1.045,1.0451,1.045,1.0451,32500000.0
2008-09-22 14:54:00,1.0452,1.04555,1.0452,1.0455,41000000.0
2008-09-22 14:55:00,1.0455,1.0455,1.0447,1.0451,243100001.0
2008-09-22 14:56:00,1.0451,1.04525,1.0451,1.0452,30800000.0
2008-09-22 14:57:00,1.0452,1.0452,1.0447,1.04475,41900000.0
2008-09-22 14:58:00,1.0448,1.0449,1.0447,1.0447,22600000.0
2008-09-22 14:59:00,1.0448,1.0448,1.04335,1.04355,105600000.0
2008-09-22 15:00:00,1.04335,1.0439,1.0433,1.0435,62000000.0
2008-09-22 15:01:00,1.0435,1.0435,1.04275,1.043,54500000.0
2008-09-22 15:02:00,1.043,1.0436,1.04275,1.04345,113400000.0
2008-09-22 15:03:00,1.04345,1.0435,1.0434,1.0435,50600000.0
2008-09-22 15:04:00,1.0434,1.0434,1.04305,1.0431,39800000.0
2008-09-22 15:05:00,1.04315,1.04315,1.04215,1.0422,125800000.0
2008-09-22 15:06:00,1.0422,1.0424,1.04205,1.0422,62100000.0
2008-09-22 15:07:00,1.04215,1.04215,1.04095,1.04165,83500000.0
2008-09-22 15:08:00,1.04165,1.0417,1.0413,1.0415,134800000.0
2008-09-22 15:09:00,1.04155,1.0421,1.04135,1.042,116800000.0
2008-09-22 15:10:00,1.0419,1.0422,1.0419,1.0422,58900000.0
2008-09-22 15:11:00,1.0421,1.0421,1.042,1.042,24300000.0
2008-09-22 15:12:00,1.042,1.04205,1.0418,1.04185,48400000.0
2008-09-22 15:13:00,1.04185,1.0419,1.0418,1.0418,20100000.0
2008-09-22 15:14:00,1.0418,1.0418,1.04145,1.04165,47200000.0
2008-09-22 15:15:00,1.04165,1.0417,1.0412,1.0414,80000000.0
2008-09-22 15:16:00,1.0413,1.0415,1.0412,1.04145,37800000.0
2008-09-22 15:17:00,1.0415,1.0416,1.0412,1.0412,49900000.0
2008-09-22 15:18:00,1.0411,1.0413,1.0407,1.0408,83900000.0
2008-09-22 15:19:00,1.0408,1.0412,1.0408,1.0408,85300000.0
2008-09-22 15:20:00,1.0408,1.0408,1.0404,1.0404,62100000.0
2008-09-22 15:21:00,1.0404,1.04055,1.04025,1.0405,44000000.0
2008-09-22 15:22:00,1.0404,1.0404,1.0401,1.0401,33300000.0
2008-09-22 15:23:00,1.0401,1.0401,1.0395,1.0396,65300000.0
2008-09-22 15:24:00,1.0397,1.0398,1.03945,1.0396,106000000.0
2008-09-22 15:25:00,1.03945,1.0396,1.03935,1.0396,100200000.0
2008-09-22 15:26:00,1.03965,1.0399,1.0396,1.0399,95800000.0
2008-09-22 15:27:00,1.03975,1.04025,1.03975,1.0402,70800000.0
2008-09-22 15:28:00,1.0402,1.0402,1.03955,1.03955,144500000.0
2008-09-22 15:29:00,1.03965,1.0402,1.03965,1.04015,92300000.0
2008-09-22 15:30:00,1.04025,1.0404,1.0399,1.0403,102000000.0
2008-09-22 15:31:00,1.0403,1.04095,1.0402,1.0408,151500000.0
2008-09-22 15:32:00,1.04085,1.0411,1.04075,1.04105,149000000.0
2008-09-22 15:33:00,1.04105,1.0411,1.04075,1.0408,117100000.0
2008-09-22 15:34:00,1.04075,1.0409,1.0407,1.0409,105400000.0
2008-09-22 15:35:00,1.0408,1.0408,1.04015,1.04015,106100000.0
2008-09-22 15:36:00,1.0403,1.0407,1.04005,1.04025,151200000.0
2008-09-22 15:37:00,1.0402,1.0402,1.03955,1.03985,166600000.0
2008-09-22 15:38:00,1.0398,1.03995,1.03965,1.03975,167800000.0
2008-09-22 15:39:00,1.03975,1.03985,1.0396,1.0397,110000000.0
2008-09-22 15:40:00,1.03975,1.0404,1.0397,1.0401,102600000.0
2008-09-22 15:41:00,1.04015,1.0405,1.0401,1.04035,110400000.0
2008-09-22 15:42:00,1.04035,1.0405,1.0402,1.0405,40400000.0
2008-09-22 15:43:00,1.0404,1.0406,1.0404,1.0404,64600000.0
2008-09-22 15:44:00,1.0404,1.04055,1.04,1.04015,245900000.0
2008-09-22 15:45:00,1.0401,1.0403,1.04,1.0401,143800000.0
2008-09-22 15:46:00,1.04015,1.0406,1.04,1.0405,73300000.0
2008-09-22 15:47:00,1.0405,1.0407,1.0404,1.04055,66200000.0
2008-09-22 15:48:00,1.04055,1.0406,1.0403,1.0405,57900000.0
2008-09-22 15:49:00,1.0405,1.0405,1.0403,1.0404,42000000.0
2008-09-22 15:50:00,1.0403,1.0404,1.0403,1.0403,35400000.0
2008-09-22 15:51:00,1.0403,1.0404,1.0403,1.0404,24000000.0
2008-09-22 15:52:00,1.04055,1.04095,1.04055,1.0408,54300000.0
2008-09-22 15:53:00,1.0408,1.0411,1.0407,1.041,27600000.0
2008-09-22 15:54:00,1.041,1.041,1.0404,1.0404,171300000.0
2008-09-22 15:55:00,1.0404,1.0407,1.04025,1.0405,132200000.0
2008-09-22 15:56:00,1.04055,1.0411,1.0405,1.0411,110700000.0
2008-09-22 15:57:00,1.0412,1.0413,1.04045,1.0411,125800000.0
2008-09-22 15:58:00,1.0412,1.0413,1.0408,1.0408,68700000.0
2008-09-22 15:59:00,1.0407,1.0407,1.0404,1.0406,82800000.0
2008-09-22 16:00:00,1.04075,1.0408,1.0401,1.0401,136000000.0
2008-09-22 16:01:00,1.0401,1.04075,1.0401,1.0404,199700000.0
2008-09-22 16:02:00,1.0404,1.0406,1.0403,1.0404,145800000.0
2008-09-22 16:03:00,1.0404,1.0407,1.0404,1.0406,71200000.0
2008-09-22 16:04:00,1.0406,1.0408,1.0406,1.0408,15400000.0
2008-09-22 16:05:00,1.0407,1.04085,1.0403,1.0405,69600000.0
2008-09-22 16:06:00,1.0404,1.0407,1.0403,1.0407,89100000.0
2008-09-22 16:07:00,1.0407,1.04075,1.04035,1.04035,23600000.0
2008-09-22 16:08:00,1.0404,1.0404,1.0403,1.0403,25800000.0
2008-09-22 16:09:00,1.03985,1.0401,1.03957,1.03998,35500000.0
2008-09-22 16:10:00,1.0402,1.0403,1.04,1.0402,21900000.0
2008-09-22 16:11:00,1.0401,1.0403,1.03995,1.0401,200000000.0
2008-09-22 16:12:00,1.04025,1.0403,1.03985,1.0402,304800000.0
2008-09-22 16:13:00,1.0402,1.0404,1.0401,1.0404,131100000.0
2008-09-22 16:14:00,1.0404,1.0404,1.0402,1.04035,45300000.0
2008-09-22 16:15:00,1.0403,1.0404,1.0402,1.0404,134400000.0
2008-09-22 16:16:00,1.0404,1.0406,1.04025,1.0404,95700000.0
2008-09-22 16:17:00,1.0404,1.0405,1.0403,1.0404,47700000.0
2008-09-22 16:18:00,1.0404,1.04045,1.0402,1.04025,98100000.0
2008-09-22 16:19:00,1.0403,1.0404,1.0403,1.0404,57300000.0
2008-09-22 16:20:00,1.0404,1.0405,1.04035,1.0405,44100000.0
2008-09-22 16:21:00,1.0405,1.0406,1.0403,1.0403,41700000.0
2008-09-22 16:22:00,1.0403,1.0404,1.0401,1.0404,162000000.0
2008-09-22 16:23:00,1.0403,1.0404,1.0403,1.0404,45900000.0
2008-09-22 16:24:00,1.0404,1.0404,1.0402,1.0403,34200000.0
2008-09-22 16:25:00,1.0403,1.0409,1.0403,1.0408,80400000.0
2008-09-22 16:26:00,1.0408,1.0408,1.04055,1.0406,21900000.0
2008-09-22 16:27:00,1.0406,1.0407,1.0402,1.0406,120400000.0
2008-09-22 16:28:00,1.0406,1.0406,1.0403,1.04055,55200000.0
2008-09-22 16:29:00,1.0405,1.0405,1.04,1.04,90300000.0
2008-09-22 16:30:00,1.0401,1.04025,1.0397,1.0397,308400000.0
2008-09-22 16:31:00,1.0397,1.0398,1.03855,1.0386,224700000.0
2008-09-22 16:32:00,1.0386,1.03925,1.0386,1.03925,146100000.0
2008-09-22 16:33:00,1.0392,1.0397,1.0392,1.0396,78300000.0
2008-09-22 16:34:00,1.0396,1.0399,1.0394,1.0397,116100000.0
2008-09-22 16:35:00,1.0397,1.0397,1.0392,1.0394,133800000.0
2008-09-22 16:36:00,1.0394,1.0394,1.0385,1.0387,310500000.0
2008-09-22 16:37:00,1.0387,1.03895,1.0386,1.0386,146100000.0
2008-09-22 16:38:00,1.03865,1.03875,1.0386,1.0387,112500000.0
2008-09-22 16:39:00,1.03875,1.0388,1.03845,1.03855,138900000.0
2008-09-22 16:40:00,1.03855,1.0387,1.0382,1.0385,188600000.0
2008-09-22 16:41:00,1.03845,1.03875,1.0381,1.0381,331700000.0
2008-09-22 16:42:00,1.0382,1.0382,1.03765,1.0377,190500000.0
2008-09-22 16:43:00,1.0377,1.03805,1.03755,1.0379,178400000.0
2008-09-22 16:44:00,1.0379,1.0379,1.03655,1.0367,92000000.0
2008-09-22 16:45:00,1.0367,1.0369,1.03555,1.03665,129400000.0
2008-09-22 16:46:00,1.0367,1.0374,1.03655,1.0374,70500000.0
2008-09-22 16:47:00,1.0374,1.0377,1.0373,1.0376,92100000.0
2008-09-22 16:48:00,1.03755,1.0379,1.03725,1.0379,102500000.0
2008-09-22 16:49:00,1.0378,1.039,1.0378,1.0388,97000000.0
2008-09-22 16:50:00,1.0388,1.03885,1.038,1.03825,52700000.0
2008-09-22 16:51:00,1.03825,1.03835,1.0376,1.03795,86400000.0
2008-09-22 16:52:00,1.03795,1.0382,1.03765,1.0377,92500000.0
2008-09-22 16:53:00,1.0377,1.038,1.0374,1.0375,41800000.0
2008-09-22 16:54:00,1.03755,1.03755,1.0372,1.0373,44000000.0
2008-09-22 16:55:00,1.0373,1.0373,1.03675,1.0369,43000000.0
2008-09-22 16:56:00,1.03695,1.0372,1.0366,1.0366,66900000.0
2008-09-22 16:57:00,1.0366,1.03665,1.0361,1.03625,101200000.0
2008-09-22 16:58:00,1.0363,1.0364,1.036,1.03615,67200000.0
2008-09-22 16:59:00,1.03615,1.0365,1.036,1.03605,81400000.0
2008-09-22 17:00:00,1.0361,1.03645,1.0361,1.0363,76200000.0
2008-09-22 17:01:00,1.0363,1.03665,1.03615,1.03655,54400000.0
2008-09-22 17:02:00,1.03655,1.0368,1.03645,1.03645,75200000.0
2008-09-22 17:03:00,1.03655,1.0367,1.0365,1.0365,26000000.0
2008-09-22 17:04:00,1.0365,1.0366,1.03575,1.036,56500000.0
2008-09-22 17:05:00,1.0361,1.0362,1.03585,1.0362,42600000.0
2008-09-22 17:06:00,1.03595,1.03595,1.03505,1.03545,90600000.0
2008-09-22 17:07:00,1.0354,1.0354,1.0347,1.03475,71000000.0
2008-09-22 17:08:00,1.0348,1.0349,1.03405,1.0343,119000000.0
2008-09-22 17:09:00,1.0343,1.0347,1.03405,1.0345,119500000.0
2008-09-22 17:10:00,1.0345,1.03475,1.0339,1.03475,80500000.0
2008-09-22 17:11:00,1.03475,1.035,1.03445,1.03465,91900000.0
2008-09-22 17:12:00,1.0347,1.03475,1.03435,1.03435,75100000.0
2008-09-22 17:13:00,1.03435,1.0349,1.03435,1.0348,156700000.0
2008-09-22 17:14:00,1.0348,1.0351,1.0346,1.03505,73000000.0
2008-09-22 17:15:00,1.0353,1.03585,1.03505,1.03565,73000000.0
2008-09-22 17:16:00,1.03565,1.0359,1.03555,1.0357,69800000.0
2008-09-22 17:17:00,1.0357,1.0361,1.0356,1.0359,48300000.0
2008-09-22 17:18:00,1.03585,1.03585,1.03505,1.03565,98000000.0
2008-09-22 17:19:00,1.0357,1.03605,1.03565,1.0358,33000000.0
2008-09-22 17:20:00,1.0358,1.03605,1.0358,1.03595,52100000.0
2008-09-22 17:21:00,1.03605,1.03625,1.03595,1.0361,73000000.0
2008-09-22 17:22:00,1.03615,1.0363,1.03595,1.03595,28000000.0
2008-09-22 17:23:00,1.0359,1.0359,1.03575,1.0359,41200000.0
2008-09-22 17:24:00,1.0359,1.0359,1.0357,1.0358,29000000.0
2008-09-22 17:25:00,1.0358,1.036,1.03575,1.036,56400000.0
2008-09-22 17:26:00,1.03605,1.0364,1.0359,1.03605,48000000.0
2008-09-22 17:27:00,1.0361,1.0368,1.0361,1.0367,56000000.0
2008-09-22 17:28:00,1.0367,1.0371,1.0367,1.037,159000000.0
2008-09-22 17:29:00,1.037,1.037,1.0367,1.03675,40000000.0
2008-09-22 17:30:00,1.03675,1.0368,1.03655,1.0367,33000000.0
2008-09-22 17:31:00,1.0368,1.0371,1.0368,1.03695,33000000.0
2008-09-22 17:32:00,1.037,1.037,1.037,1.037,4000000.0
2008-09-22 17:33:00,1.03695,1.0377,1.03695,1.0377,77600000.0
2008-09-22 17:34:00,1.0376,1.0376,1.0373,1.03745,67200000.0
2008-09-22 17:35:00,1.0374,1.03765,1.0373,1.0373,46000000.0
2008-09-22 17:36:00,1.0374,1.0375,1.0372,1.0374,87100000.0
2008-09-22 17:37:00,1.0374,1.0376,1.0372,1.0372,50500000.0
2008-09-22 17:38:00,1.0372,1.0372,1.03695,1.03705,26100000.0
2008-09-22 17:39:00,1.03685,1.0369,1.03595,1.03605,45800000.0
2008-09-22 17:40:00,1.03605,1.03615,1.036,1.036,48600000.0
2008-09-22 17:41:00,1.036,1.03615,1.0359,1.03595,29000000.0
2008-09-22 17:42:00,1.0359,1.0362,1.0358,1.036,42200000.0
2008-09-22 17:43:00,1.03605,1.0362,1.03605,1.0361,10000000.0
2008-09-22 17:44:00,1.0361,1.0366,1.036,1.0366,73200000.0
2008-09-22 17:45:00,1.0366,1.0368,1.0364,1.0368,26200000.0
2008-09-22 17:46:00,1.03675,1.037,1.03675,1.0369,17200000.0
2008-09-22 17:47:00,1.0369,1.0369,1.0362,1.03635,96400000.0
2008-09-22 17:48:00,1.03635,1.0371,1.0363,1.0369,62000000.0
2008-09-22 17:49:00,1.0369,1.0369,1.0369,1.0369,18600000.0
2008-09-22 17:50:00,1.0369,1.03715,1.0369,1.037,60700000.0
2008-09-22 17:51:00,1.03705,1.03705,1.03685,1.0369,27300000.0
2008-09-22 17:52:00,1.0369,1.037,1.0369,1.0369,41200000.0
2008-09-22 17:53:00,1.0369,1.0369,1.0369,1.0369,13200000.0
2008-09-22 17:54:00,1.0369,1.03715,1.0369,1.03715,22000000.0
2008-09-22 17:55:00,1.03715,1.03765,1.03705,1.03705,42800000.0
2008-09-22 17:56:00,1.03695,1.0374,1.03695,1.0374,78900000.0
2008-09-22 17:57:00,1.0374,1.03765,1.0374,1.03765,25900000.0
2008-09-22 17:58:00,1.03765,1.0382,1.0376,1.03815,70000000.0
2008-09-22 17:59:00,1.0382,1.03825,1.038,1.0382,53700000.0
2008-09-22 18:00:00,1.0382,1.0382,1.03755,1.03795,93100000.0
2008-09-22 18:01:00,1.0379,1.038,1.03765,1.03775,46400000.0
2008-09-22 18:02:00,1.03775,1.03785,1.03765,1.03785,48300000.0
2008-09-22 18:03:00,1.03785,1.038,1.03785,1.038,29900000.0
2008-09-22 18:04:00,1.038,1.03815,1.03785,1.03785,31000000.0
2008-09-22 18:05:00,1.03785,1.03815,1.03755,1.03765,17500000.0
2008-09-22 18:06:00,1.03765,1.03775,1.03765,1.03775,23100000.0
2008-09-22 18:07:00,1.03775,1.03775,1.03775,1.03775,12600000.0
2008-09-22 18:08:00,1.03775,1.03795,1.0376,1.03775,28900000.0
2008-09-22 18:09:00,1.03775,1.03805,1.03775,1.03795,7200000.0
2008-09-22 18:10:00,1.03785,1.03795,1.03785,1.03785,12000000.0
2008-09-22 18:11:00,1.03785,1.03785,1.0372,1.0372,40400000.0
2008-09-22 18:12:00,1.0372,1.0372,1.0369,1.03715,49800000.0
2008-09-22 18:13:00,1.03715,1.03715,1.0367,1.0367,69900000.0
2008-09-22 18:14:00,1.03665,1.03695,1.03655,1.0369,53700000.0
2008-09-22 18:15:00,1.037,1.037,1.0369,1.0369,56000000.0
2008-09-22 18:16:00,1.0369,1.0369,1.0365,1.0367,43100000.0
2008-09-22 18:17:00,1.0367,1.0369,1.03665,1.0367,30000000.0
2008-09-22 18:18:00,1.0367,1.03685,1.03655,1.03655,21400000.0
2008-09-22 18:19:00,1.03655,1.0366,1.03645,1.03655,21100000.0
2008-09-22 18:20:00,1.03665,1.0368,1.03605,1.0364,60500000.0
2008-09-22 18:21:00,1.03655,1.0369,1.0362,1.0368,79000000.0
2008-09-22 18:22:00,1.0368,1.0369,1.0363,1.0366,85500000.0
2008-09-22 18:23:00,1.0366,1.03705,1.03655,1.03705,54800000.0
2008-09-22 18:24:00,1.0371,1.0373,1.0369,1.0372,50800000.0
2008-09-22 18:25:00,1.0372,1.03735,1.0369,1.03715,64900000.0
2008-09-22 18:26:00,1.03725,1.0373,1.03695,1.03695,36200000.0
2008-09-22 18:27:00,1.03705,1.0372,1.037,1.0372,11000000.0
2008-09-22 18:28:00,1.0371,1.0374,1.0371,1.0374,42000000.0
2008-09-22 18:29:00,1.0375,1.03765,1.0375,1.0376,10600000.0
2008-09-22 18:30:00,1.0377,1.03795,1.0375,1.0376,43100000.0
2008-09-22 18:31:00,1.03755,1.03755,1.03745,1.03745,9000000.0
2008-09-22 18:32:00,1.0374,1.0376,1.03735,1.0375,32500000.0
2008-09-22 18:33:00,1.0374,1.0377,1.03735,1.03735,44500000.0
2008-09-22 18:34:00,1.03735,1.0376,1.03735,1.0375,24000000.0
2008-09-22 18:35:00,1.0376,1.03815,1.0376,1.03785,43300000.0
2008-09-22 18:36:00,1.03785,1.0381,1.03775,1.03785,31600000.0
2008-09-22 18:37:00,1.0379,1.0379,1.03755,1.0377,51700000.0
2008-09-22 18:38:00,1.0376,1.0379,1.03755,1.03765,50100000.0
2008-09-22 18:39:00,1.03765,1.038,1.03765,1.038,21200000.0
2008-09-22 18:40:00,1.038,1.038,1.0379,1.038,21600000.0
2008-09-22 18:41:00,1.0379,1.038,1.0379,1.03795,22600000.0
2008-09-22 18:42:00,1.038,1.038,1.03745,1.0375,55400000.0
2008-09-22 18:43:00,1.03755,1.03765,1.03745,1.03755,37900000.0
2008-09-22 18:44:00,1.0375,1.0375,1.0372,1.0372,22000000.0
2008-09-22 18:45:00,1.0372,1.0375,1.03715,1.0375,35300000.0
2008-09-22 18:46:00,1.0375,1.0375,1.0374,1.0374,18000000.0
2008-09-22 18:47:00,1.0374,1.0374,1.037,1.037,25000000.0
2008-09-22 18:48:00,1.037,1.0371,1.03665,1.03685,54800000.0
2008-09-22 18:49:00,1.03685,1.03745,1.0367,1.03705,78000000.0
2008-09-22 18:50:00,1.03705,1.0372,1.03685,1.0372,41800000.0
2008-09-22 18:51:00,1.0372,1.0374,1.03715,1.0372,39000000.0
2008-09-22 18:52:00,1.0372,1.03735,1.0371,1.03735,25900000.0
2008-09-22 18:53:00,1.0374,1.0377,1.037,1.037,37500000.0
2008-09-22 18:54:00,1.037,1.0371,1.0364,1.0364,55300000.0
2008-09-22 18:55:00,1.0364,1.0366,1.03585,1.0359,49800000.0
2008-09-22 18:56:00,1.03605,1.03645,1.03565,1.03615,75200000.0
2008-09-22 18:57:00,1.03615,1.03635,1.03585,1.0363,28500000.0
2008-09-22 18:58:00,1.0363,1.0364,1.0361,1.03615,33000000.0
2008-09-22 18:59:00,1.03615,1.03665,1.03615,1.03665,19000000.0
2008-09-22 19:00:00,1.03655,1.03655,1.03615,1.0362,89800000.0
2008-09-22 19:01:00,1.0361,1.0361,1.0358,1.0358,18000000.0
2008-09-22 19:02:00,1.03585,1.0359,1.03575,1.03575,12000000.0
2008-09-22 19:03:00,1.03575,1.03575,1.0347,1.0352,71000000.0
2008-09-22 19:04:00,1.03515,1.0353,1.03495,1.03505,42200000.0
2008-09-22 19:05:00,1.0351,1.0352,1.0351,1.03515,16000000.0
2008-09-22 19:06:00,1.03515,1.0357,1.0351,1.0357,30600000.0
2008-09-22 19:07:00,1.0356,1.03565,1.03555,1.03555,6000000.0
2008-09-22 19:08:00,1.03545,1.0356,1.0354,1.0355,17000000.0
2008-09-22 19:09:00,1.0355,1.03555,1.035,1.035,19000000.0
2008-09-22 19:10:00,1.035,1.0351,1.0346,1.0348,40600000.0
2008-09-22 19:11:00,1.0347,1.0348,1.0347,1.0347,7000000.0
2008-09-22 19:12:00,1.0345,1.03465,1.0344,1.0346,29600000.0
2008-09-22 19:13:00,1.03465,1.03465,1.0345,1.0345,18000000.0
2008-09-22 19:14:00,1.03455,1.03455,1.0342,1.03435,22900000.0
2008-09-22 19:15:00,1.0343,1.0344,1.0342,1.0342,30600000.0
2008-09-22 19:16:00,1.0342,1.0345,1.0342,1.0344,10500000.0
2008-09-22 19:17:00,1.03445,1.03455,1.03425,1.0343,42800000.0
2008-09-22 19:18:00,1.0343,1.03485,1.0343,1.0345,42700000.0
2008-09-22 19:19:00,1.0345,1.0346,1.03415,1.03415,21200000.0
2008-09-22 19:20:00,1.0342,1.03425,1.0342,1.0342,26500000.0
2008-09-22 19:21:00,1.0342,1.0343,1.0342,1.0342,7600000.0
2008-09-22 19:22:00,1.0343,1.0343,1.0339,1.03395,14600000.0
2008-09-22 19:23:00,1.03395,1.03395,1.03345,1.03355,48300000.0
2008-09-22 19:24:00,1.03365,1.03365,1.0335,1.0336,34500000.0
2008-09-22 19:25:00,1.0336,1.03365,1.0335,1.03355,22700000.0
2008-09-22 19:26:00,1.03355,1.03385,1.03355,1.03375,36000000.0
2008-09-22 19:27:00,1.03385,1.03385,1.0337,1.03385,12700000.0
2008-09-22 19:28:00,1.0339,1.0343,1.0339,1.0342,60500000.0
2008-09-22 19:29:00,1.03415,1.0346,1.034,1.03425,101100000.0
2008-09-22 19:30:00,1.0343,1.0345,1.03415,1.0342,31900000.0
2008-09-22 19:31:00,1.0342,1.03435,1.03415,1.0343,32700000.0
2008-09-22 19:32:00,1.03425,1.03435,1.03425,1.03425,7000000.0
2008-09-22 19:33:00,1.03425,1.0343,1.03415,1.03415,15000000.0
2008-09-22 19:34:00,1.0342,1.0342,1.0338,1.0338,23000000.0
2008-09-22 19:35:00,1.03375,1.0338,1.0335,1.0335,24000000.0
2008-09-22 19:36:00,1.03345,1.0341,1.03345,1.034,23000000.0
2008-09-22 19:37:00,1.03405,1.0342,1.03395,1.0342,22000000.0
2008-09-22 19:38:00,1.0342,1.0342,1.034,1.03405,16000000.0
2008-09-22 19:39:00,1.0341,1.0342,1.0341,1.0341,3000000.0
2008-09-22 19:40:00,1.03405,1.0342,1.0338,1.0338,21100000.0
2008-09-22 19:41:00,1.0338,1.0338,1.0332,1.0335,72800000.0
2008-09-22 19:42:00,1.03345,1.0336,1.03345,1.0336,16000000.0
2008-09-22 19:43:00,1.0335,1.03355,1.0335,1.03355,4000000.0
2008-09-22 19:44:00,1.03355,1.0343,1.03355,1.03415,39000000.0
2008-09-22 19:45:00,1.03415,1.03455,1.03415,1.03455,23600000.0
2008-09-22 19:46:00,1.0346,1.0352,1.03435,1.035,71500000.0
2008-09-22 19:47:00,1.0352,1.0352,1.03435,1.03465,41200000.0
2008-09-22 19:48:00,1.0346,1.0347,1.03445,1.03445,18000000.0
2008-09-22 19:49:00,1.0345,1.0346,1.0344,1.0345,20000000.0
2008-09-22 19:50:00,1.0345,1.0345,1.0343,1.0343,7000000.0
2008-09-22 19:51:00,1.03425,1.03435,1.03425,1.0343,17000000.0
2008-09-22 19:52:00,1.0343,1.0345,1.03425,1.03445,26000000.0
2008-09-22 19:53:00,1.0345,1.0346,1.0344,1.03455,39600000.0
2008-09-22 19:54:00,1.03455,1.0348,1.0345,1.0348,26900000.0
2008-09-22 19:55:00,1.0347,1.0348,1.03465,1.03465,22500000.0
2008-09-22 19:56:00,1.0346,1.03475,1.0342,1.03465,48200000.0
2008-09-22 19:57:00,1.03465,1.03475,1.0345,1.0346,23900000.0
2008-09-22 19:58:00,1.03475,1.0349,1.0346,1.0347,39000000.0
2008-09-22 19:59:00,1.0347,1.0347,1.0345,1.0346,27000000.0
2008-09-22 20:00:00,1.0347,1.0347,1.0345,1.0346,29000000.0
2008-09-22 20:01:00,1.0345,1.0346,1.0345,1.0346,32600000.0
2008-09-22 20:02:00,1.0346,1.0347,1.03405,1.03425,51200000.0
2008-09-22 20:03:00,1.0342,1.0343,1.0337,1.034,41300000.0
2008-09-22 20:04:00,1.034,1.0345,1.0339,1.0345,91300000.0
2008-09-22 20:05:00,1.0345,1.0346,1.03445,1.03455,12000000.0
2008-09-22 20:06:00,1.0346,1.0346,1.0345,1.03455,27000000.0
2008-09-22 20:07:00,1.03465,1.03465,1.03455,1.0346,20000000.0
2008-09-22 20:08:00,1.03465,1.03465,1.03455,1.03455,16000000.0
2008-09-22 20:09:00,1.0345,1.03455,1.0345,1.03455,4000000.0
2008-09-22 20:10:00,1.0345,1.03455,1.03445,1.0345,8000000.0
2008-09-22 20:11:00,1.0345,1.03485,1.03445,1.03485,22200000.0
2008-09-22 20:12:00,1.0348,1.0354,1.03475,1.03505,36000000.0
2008-09-22 20:13:00,1.035,1.0352,1.035,1.03515,10000000.0
2008-09-22 20:14:00,1.0351,1.0351,1.035,1.0351,12000000.0
2008-09-22 20:15:00,1.03505,1.0351,1.035,1.03505,9000000.0
2008-09-22 20:16:00,1.0351,1.0352,1.0349,1.0349,16400000.0
2008-09-22 20:17:00,1.0349,1.0349,1.0345,1.03465,56000000.0
2008-09-22 20:18:00,1.0347,1.0351,1.0344,1.035,81600000.0
2008-09-22 20:19:00,1.0351,1.0351,1.03405,1.03405,49400000.0
2008-09-22 20:20:00,1.03375,1.03385,1.0333,1.0333,62900000.0
2008-09-22 20:21:00,1.0333,1.0338,1.0333,1.03375,28700000.0
2008-09-22 20:22:00,1.03375,1.03375,1.0335,1.03355,14000000.0
2008-09-22 20:23:00,1.03355,1.0336,1.0332,1.03325,26000000.0
2008-09-22 20:24:00,1.0332,1.0336,1.03315,1.03355,45200000.0
2008-09-22 20:25:00,1.0335,1.03365,1.0334,1.03365,49600000.0
2008-09-22 20:26:00,1.03375,1.0341,1.03375,1.0341,14000000.0
2008-09-22 20:27:00,1.0341,1.03435,1.03365,1.03395,58500000.0
2008-09-22 20:28:00,1.03405,1.03405,1.0335,1.03365,38000000.0
2008-09-22 20:29:00,1.03365,1.03375,1.0327,1.03285,85700000.0
2008-09-22 20:30:00,1.0329,1.03335,1.03275,1.03315,49300000.0
2008-09-22 20:31:00,1.03315,1.03325,1.0327,1.03325,62000000.0
2008-09-22 20:32:00,1.03305,1.03305,1.0329,1.0329,13600000.0
2008-09-22 20:33:00,1.0328,1.03295,1.0321,1.0321,43000000.0
2008-09-22 20:34:00,1.03225,1.03305,1.03225,1.0329,60600000.0
2008-09-22 20:35:00,1.0329,1.03295,1.0325,1.0325,13000000.0
2008-09-22 20:36:00,1.0326,1.0326,1.03195,1.032,45100000.0
2008-09-22 20:37:00,1.032,1.03235,1.0317,1.03175,60400000.0
2008-09-22 20:38:00,1.0317,1.0317,1.0314,1.03155,83300000.0
2008-09-22 20:39:00,1.03155,1.0318,1.0314,1.0317,88000000.0
2008-09-22 20:40:00,1.0318,1.032,1.0317,1.03195,35500000.0
2008-09-22 20:41:00,1.032,1.03215,1.032,1.03215,13000000.0
2008-09-22 20:42:00,1.0322,1.0324,1.032,1.0324,18000000.0
2008-09-22 20:43:00,1.0324,1.0328,1.03215,1.0328,74800000.0
2008-09-22 20:44:00,1.0328,1.033,1.03235,1.0324,57700000.0
2008-09-22 20:45:00,1.0324,1.0329,1.03235,1.03285,46700000.0
2008-09-22 20:46:00,1.03285,1.0329,1.0327,1.0327,26000000.0
2008-09-22 20:47:00,1.0327,1.0327,1.0324,1.0324,23000000.0
2008-09-22 20:48:00,1.0323,1.0325,1.0323,1.03245,33000000.0
2008-09-22 20:49:00,1.0325,1.0326,1.0324,1.03255,14000000.0
2008-09-22 20:50:00,1.03255,1.03265,1.0325,1.0325,22000000.0
2008-09-22 20:51:00,1.03245,1.03255,1.03245,1.03255,23000000.0
2008-09-22 20:52:00,1.03255,1.0327,1.03255,1.0327,12000000.0
2008-09-22 20:53:00,1.03285,1.03305,1.03275,1.03305,17000000.0
2008-09-22 20:54:00,1.0331,1.0331,1.03265,1.03295,68200000.0
2008-09-22 20:55:00,1.03295,1.0331,1.0329,1.0331,18000000.0
2008-09-22 20:56:00,1.0331,1.0331,1.0326,1.0329,26200000.0
2008-09-22 20:57:00,1.03285,1.033,1.03285,1.033,13000000.0
2008-09-22 20:58:00,1.03315,1.03325,1.03305,1.03305,33000000.0
2008-09-22 20:59:00,1.03315,1.03325,1.0326,1.0327,79600000.0
2008-09-22 21:00:00,1.03245,1.0331,1.03225,1.033,76600000.0
2008-09-22 21:01:00,1.0331,1.03315,1.033,1.03315,37000000.0
2008-09-22 21:02:00,1.0331,1.03335,1.0331,1.0333,31000000.0
2008-09-22 21:03:00,1.03335,1.03335,1.0332,1.03325,37500000.0
2008-09-22 21:04:00,1.03325,1.0335,1.03325,1.0335,52800000.0
2008-09-22 21:05:00,1.03345,1.0344,1.0334,1.034,228900000.0
2008-09-22 21:06:00,1.034,1.03425,1.034,1.0341,137500000.0
2008-09-22 21:07:00,1.034,1.0341,1.0337,1.0337,46900000.0
2008-09-22 21:08:00,1.0337,1.0339,1.0337,1.0339,27500000.0
2008-09-22 21:09:00,1.03385,1.0339,1.0333,1.03335,61700000.0
2008-09-22 21:10:00,1.0334,1.0334,1.0333,1.03335,24000000.0
2008-09-22 21:11:00,1.0334,1.0334,1.0329,1.03295,56700000.0
2008-09-22 21:12:00,1.03295,1.033,1.0328,1.03295,25200000.0
2008-09-22 21:13:00,1.033,1.033,1.03275,1.03285,16000000.0
2008-09-22 21:14:00,1.0329,1.0329,1.03285,1.03285,2000000.0
2008-09-22 21:15:00,1.03285,1.03285,1.03285,1.03285,1000000.0
2008-09-22 21:16:00,1.03285,1.0329,1.03285,1.0329,6000000.0
2008-09-22 21:17:00,1.0329,1.0329,1.0329,1.0329,2000000.0
2008-09-22 21:18:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-22 21:19:00,1.033,1.03305,1.03295,1.03295,21000000.0
2008-09-22 21:20:00,1.03295,1.0331,1.03295,1.0331,20000000.0
2008-09-22 21:21:00,1.03305,1.03305,1.03305,1.03305,1000000.0
2008-09-22 21:22:00,1.03305,1.03345,1.033,1.03345,18000000.0
2008-09-22 21:23:00,1.03345,1.0336,1.0334,1.03345,22000000.0
2008-09-22 21:24:00,1.03355,1.0336,1.0335,1.0335,11000000.0
2008-09-22 21:25:00,1.0335,1.03375,1.0335,1.0336,21000000.0
2008-09-22 21:26:00,1.0336,1.0337,1.03355,1.03355,23000000.0
2008-09-22 21:27:00,1.0335,1.03355,1.0335,1.0335,9800000.0
2008-09-22 21:28:00,1.03345,1.0336,1.03345,1.03345,12000000.0
2008-09-22 21:29:00,1.0334,1.0334,1.0334,1.0334,16800000.0
2008-09-22 21:30:00,1.0334,1.0334,1.0327,1.0327,58500000.0
2008-09-22 21:31:00,1.03275,1.0329,1.03275,1.03285,18000000.0
2008-09-22 21:32:00,1.03285,1.03295,1.03285,1.03295,8000000.0
2008-09-22 21:33:00,1.033,1.033,1.033,1.033,6000000.0
2008-09-22 21:34:00,1.033,1.03315,1.03255,1.0327,35800000.0
2008-09-22 21:35:00,1.03265,1.03265,1.0326,1.03265,16800000.0
2008-09-22 21:36:00,1.03265,1.03265,1.03215,1.0322,32100000.0
2008-09-22 21:37:00,1.0322,1.0324,1.0322,1.0323,38700000.0
2008-09-22 21:38:00,1.0324,1.0324,1.0317,1.03205,75800000.0
2008-09-22 21:39:00,1.03215,1.03215,1.0318,1.032,66800000.0
2008-09-22 21:40:00,1.032,1.0322,1.03175,1.0322,65000000.0
2008-09-22 21:41:00,1.0319,1.0323,1.03175,1.0319,130500002.0
2008-09-22 21:42:00,1.03225,1.0328,1.0318,1.0324,215200001.0
2008-09-22 21:43:00,1.0324,1.0324,1.0321,1.0323,28700000.0
2008-09-22 21:44:00,1.03235,1.03265,1.0323,1.0326,39500000.0
2008-09-22 21:45:00,1.0327,1.0327,1.0324,1.0324,35000000.0
2008-09-22 21:46:00,1.03245,1.0325,1.0324,1.03245,9000000.0
2008-09-22 21:47:00,1.0325,1.0325,1.0325,1.0325,11000000.0
2008-09-22 21:48:00,1.0325,1.03255,1.0325,1.03255,16000000.0
2008-09-22 21:49:00,1.03255,1.03295,1.03235,1.0329,51900000.0
2008-09-22 21:50:00,1.0329,1.0332,1.0329,1.0332,20000000.0
2008-09-22 21:51:00,1.0333,1.0334,1.03325,1.0333,16800000.0
2008-09-22 21:52:00,1.0334,1.0334,1.03305,1.0331,28600000.0
2008-09-22 21:53:00,1.0331,1.03325,1.0331,1.0332,22000000.0
2008-09-22 21:54:00,1.0332,1.0333,1.03315,1.0333,13000000.0
2008-09-22 21:55:00,1.0332,1.0335,1.0332,1.03335,56200000.0
2008-09-22 21:56:00,1.0333,1.03335,1.0332,1.0333,45400000.0
2008-09-22 21:57:00,1.0333,1.0335,1.0332,1.0333,50500000.0
2008-09-22 21:58:00,1.0333,1.0333,1.03315,1.0333,53000000.0
2008-09-22 21:59:00,1.0333,1.0333,1.03295,1.0332,50300000.0
2008-09-22 22:00:00,1.0332,1.0332,1.0327,1.03305,21800000.0
2008-09-22 22:01:00,1.03305,1.0332,1.03305,1.0332,13000000.0
2008-09-22 22:02:00,1.0333,1.0335,1.0331,1.0332,32100000.0
2008-09-22 22:03:00,1.0332,1.0333,1.0331,1.0333,19500000.0
2008-09-22 22:04:00,1.0331,1.0331,1.03305,1.03305,23700000.0
2008-09-22 22:05:00,1.03305,1.0333,1.03305,1.0333,18000000.0
2008-09-22 22:06:00,1.03325,1.03345,1.03305,1.03345,23200000.0
2008-09-22 22:07:00,1.03345,1.03355,1.03345,1.03355,9000000.0
2008-09-22 22:08:00,1.03355,1.0336,1.03355,1.0336,4000000.0
2008-09-22 22:09:00,1.0336,1.0337,1.0336,1.0337,7000000.0
2008-09-22 22:10:00,1.03375,1.0339,1.0337,1.0338,12000000.0
2008-09-22 22:11:00,1.0338,1.034,1.0337,1.0337,20000000.0
2008-09-22 22:12:00,1.0337,1.0339,1.0337,1.03385,14000000.0
2008-09-22 22:13:00,1.03385,1.0341,1.0338,1.034,25000000.0
2008-09-22 22:14:00,1.03405,1.03415,1.03405,1.0341,27600000.0
2008-09-22 22:15:00,1.03405,1.03405,1.0336,1.0336,28600000.0
2008-09-22 22:16:00,1.0337,1.0338,1.0337,1.0338,6000000.0
2008-09-22 22:17:00,1.0338,1.0338,1.03355,1.0337,8600000.0
2008-09-22 22:18:00,1.0337,1.03375,1.0337,1.03375,16000000.0
2008-09-22 22:19:00,1.03375,1.03415,1.03375,1.03415,21000000.0
2008-09-22 22:20:00,1.03415,1.03425,1.03405,1.0341,8000000.0
2008-09-22 22:21:00,1.0341,1.0341,1.03355,1.0336,28200000.0
2008-09-22 22:22:00,1.0336,1.0337,1.0334,1.0336,31600000.0
2008-09-22 22:23:00,1.0334,1.03375,1.0334,1.03375,17000000.0
2008-09-22 22:24:00,1.03385,1.0341,1.0338,1.0339,31000000.0
2008-09-22 22:25:00,1.0339,1.0344,1.0339,1.034,34700000.0
2008-09-22 22:26:00,1.034,1.03415,1.03395,1.03415,10000000.0
2008-09-22 22:27:00,1.0342,1.03505,1.03415,1.035,67700000.0
2008-09-22 22:28:00,1.035,1.0351,1.03455,1.0347,22500000.0
2008-09-22 22:29:00,1.0347,1.0348,1.0341,1.0341,24600000.0
2008-09-22 22:30:00,1.03415,1.03415,1.03395,1.034,24000000.0
2008-09-22 22:31:00,1.034,1.034,1.034,1.034,15900000.0
2008-09-22 22:32:00,1.03405,1.0345,1.03405,1.03435,74000000.0
2008-09-22 22:33:00,1.03415,1.03415,1.03375,1.0339,22000000.0
2008-09-22 22:34:00,1.0339,1.03425,1.03385,1.03425,22000000.0
2008-09-22 22:35:00,1.0342,1.03425,1.034,1.03425,14300000.0
2008-09-22 22:36:00,1.0343,1.0346,1.0343,1.0346,12000000.0
2008-09-22 22:37:00,1.0346,1.0346,1.0345,1.03455,6000000.0
2008-09-22 22:38:00,1.03465,1.0347,1.03465,1.0347,3000000.0
2008-09-22 22:39:00,1.0347,1.0349,1.0347,1.0349,8900000.0
2008-09-22 22:40:00,1.0349,1.0349,1.0346,1.0347,23400000.0
2008-09-22 22:41:00,1.0347,1.03475,1.0347,1.03475,6000000.0
2008-09-22 22:42:00,1.0347,1.03475,1.0347,1.03475,10000000.0
2008-09-22 22:43:00,1.03475,1.03475,1.0345,1.03455,17800000.0
2008-09-22 22:44:00,1.0345,1.03485,1.03445,1.0348,29400000.0
2008-09-22 22:45:00,1.0348,1.03485,1.0347,1.0348,5200000.0
2008-09-22 22:46:00,1.0348,1.0348,1.0345,1.0346,12800000.0
2008-09-22 22:47:00,1.0346,1.03465,1.0344,1.0345,9000000.0
2008-09-22 22:48:00,1.0345,1.0347,1.0345,1.0347,4000000.0
2008-09-22 22:49:00,1.03465,1.03495,1.03465,1.03495,12800000.0
2008-09-22 22:50:00,1.03495,1.03515,1.03495,1.03515,17000000.0
2008-09-22 22:51:00,1.0351,1.03515,1.03505,1.03515,13800000.0
2008-09-22 22:52:00,1.0351,1.03515,1.03475,1.03475,14600000.0
2008-09-22 22:53:00,1.0348,1.03515,1.0348,1.03515,9000000.0
2008-09-22 22:54:00,1.03525,1.03535,1.03525,1.03535,7000000.0
2008-09-22 22:55:00,1.03535,1.0354,1.03535,1.0354,2000000.0
2008-09-22 22:56:00,1.0354,1.0358,1.03535,1.0358,13800000.0
2008-09-22 22:57:00,1.0359,1.0359,1.03505,1.03575,20400000.0
2008-09-22 22:58:00,1.03575,1.0358,1.0353,1.0357,28400000.0
2008-09-22 22:59:00,1.0357,1.0357,1.035,1.0352,18400000.0
2008-09-22 23:00:00,1.03545,1.0356,1.03545,1.0356,3000000.0
2008-09-22 23:01:00,1.0357,1.0357,1.03515,1.0353,9800000.0
2008-09-22 23:02:00,1.0353,1.0356,1.0353,1.0356,7400000.0
2008-09-22 23:03:00,1.0356,1.0356,1.0356,1.0356,1000000.0
2008-09-22 23:04:00,1.0355,1.03575,1.0355,1.03575,4000000.0
2008-09-22 23:05:00,1.03575,1.0359,1.03575,1.0359,5000000.0
2008-09-22 23:06:00,1.0359,1.036,1.0358,1.036,6000000.0
2008-09-22 23:07:00,1.036,1.036,1.03575,1.03575,6000000.0
2008-09-22 23:08:00,1.0358,1.036,1.0358,1.036,7000000.0
2008-09-22 23:09:00,1.03544,1.03582,1.03544,1.03582,9800000.0
2008-09-22 23:10:00,1.03573,1.03587,1.0357,1.03587,13100000.0
2008-09-22 23:11:00,1.03587,1.03598,1.03575,1.03582,24500000.0
2008-09-22 23:12:00,1.03605,1.03605,1.036,1.036,3000000.0
2008-09-22 23:13:00,1.0355,1.03575,1.03536,1.03575,26100000.0
2008-09-22 23:14:00,1.036,1.036,1.036,1.036,1000000.0
2008-09-22 23:15:00,1.03576,1.03589,1.03569,1.03587,11800000.0
2008-09-22 23:16:00,1.03605,1.0361,1.03605,1.03605,10000000.0
2008-09-22 23:17:00,1.03605,1.03605,1.03605,1.03605,2000000.0
2008-09-22 23:18:00,1.03605,1.03605,1.03605,1.03605,2000000.0
2008-09-22 23:19:00,1.0357,1.03574,1.03558,1.03573,20000000.0
2008-09-22 23:20:00,1.03571,1.0358,1.03554,1.03566,49800000.0
2008-09-22 23:21:00,1.03605,1.03605,1.03605,1.03605,1000000.0
2008-09-22 23:22:00,1.036,1.036,1.036,1.036,1000000.0
2008-09-22 23:23:00,1.0358,1.0362,1.0356,1.0357,29400000.0
2008-09-22 23:24:00,1.03575,1.0359,1.03575,1.0359,12000000.0
2008-09-22 23:25:00,1.03595,1.03595,1.03565,1.03565,6000000.0
2008-09-22 23:26:00,1.03531,1.03541,1.0352,1.03533,16200000.0
2008-09-22 23:27:00,1.0356,1.03565,1.0356,1.03565,7000000.0
2008-09-22 23:28:00,1.03565,1.03575,1.03565,1.03575,2000000.0
2008-09-22 23:29:00,1.0358,1.0359,1.0358,1.0359,9000000.0
2008-09-22 23:30:00,1.03585,1.03585,1.03585,1.03585,3000000.0
2008-09-22 23:31:00,1.03548,1.03577,1.03541,1.03562,27400000.0
2008-09-22 23:32:00,1.0359,1.0359,1.0359,1.0359,2000000.0
2008-09-22 23:33:00,1.03571,1.03573,1.03554,1.0356,20400000.0
2008-09-22 23:34:00,1.0359,1.0361,1.0359,1.0361,4000000.0
2008-09-22 23:35:00,1.0361,1.03615,1.0358,1.0358,13000000.0
2008-09-22 23:36:00,1.0358,1.0358,1.03575,1.0358,6000000.0
2008-09-22 23:37:00,1.0357,1.0358,1.0357,1.0358,3000000.0
2008-09-22 23:38:00,1.0358,1.0359,1.03555,1.0357,6000000.0
2008-09-22 23:39:00,1.03565,1.03565,1.03565,1.03565,5000000.0
2008-09-22 23:40:00,1.03545,1.03548,1.03523,1.03548,10600000.0
2008-09-22 23:41:00,1.03525,1.03535,1.03525,1.0353,20100000.0
2008-09-22 23:42:00,1.03525,1.03525,1.03505,1.0351,13900000.0
2008-09-22 23:43:00,1.035,1.03505,1.035,1.03505,13900000.0
2008-09-22 23:44:00,1.035,1.03515,1.0347,1.035,116800000.0
2008-09-22 23:45:00,1.03485,1.03505,1.03485,1.0349,313000000.0
2008-09-22 23:46:00,1.03487,1.03487,1.0345,1.03462,7200000.0
2008-09-22 23:47:00,1.03464,1.03488,1.03455,1.03488,6200000.0
2008-09-22 23:48:00,1.0349,1.0349,1.0349,1.0349,12600000.0
2008-09-22 23:49:00,1.035,1.0352,1.035,1.0351,15200000.0
2008-09-22 23:50:00,1.0351,1.03525,1.0349,1.0349,26200000.0
2008-09-22 23:51:00,1.0349,1.035,1.0349,1.0349,123200002.0
2008-09-22 23:52:00,1.0349,1.0349,1.0349,1.0349,24000000.0
2008-09-22 23:53:00,1.0349,1.0349,1.0349,1.0349,24000000.0
2008-09-22 23:54:00,1.03486,1.03486,1.03468,1.03474,9000000.0
2008-09-22 23:55:00,1.035,1.035,1.035,1.035,2000000.0
2008-09-22 23:56:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-22 23:57:00,1.03468,1.03486,1.03457,1.03486,13000000.0
2008-09-22 23:58:00,1.03461,1.03483,1.03461,1.03475,12400000.0
2008-09-22 23:59:00,1.0349,1.0349,1.0349,1.0349,25200000.0
2008-09-23 00:00:00,1.0349,1.0349,1.0349,1.0349,12600000.0
2008-09-23 00:01:00,1.03445,1.03487,1.03445,1.03474,16600000.0
2008-09-23 00:02:00,1.0349,1.0349,1.0349,1.0349,12600000.0
2008-09-23 00:03:00,1.0349,1.035,1.0349,1.035,14600000.0
2008-09-23 00:04:00,1.035,1.035,1.0336,1.03425,22100000.0
2008-09-23 00:05:00,1.03445,1.0349,1.03445,1.0349,87600000.0
2008-09-23 00:06:00,1.0349,1.0349,1.0349,1.0349,60000000.0
2008-09-23 00:07:00,1.0349,1.035,1.0349,1.035,64000000.0
2008-09-23 00:08:00,1.035,1.03505,1.035,1.035,5000000.0
2008-09-23 00:09:00,1.03505,1.03505,1.035,1.03505,3000000.0
2008-09-23 00:10:00,1.03505,1.03505,1.03505,1.03505,1000000.0
2008-09-23 00:11:00,1.03505,1.03505,1.03505,1.03505,1000000.0
2008-09-23 00:12:00,1.035,1.03515,1.03495,1.03515,7000000.0
2008-09-23 00:13:00,1.03515,1.03515,1.03485,1.0349,77000000.0
2008-09-23 00:14:00,1.0349,1.0349,1.0349,1.0349,24600000.0
2008-09-23 00:15:00,1.03425,1.03467,1.03425,1.03447,18800000.0
2008-09-23 00:16:00,1.03466,1.03468,1.03443,1.03456,9600000.0
2008-09-23 00:17:00,1.0349,1.0349,1.0349,1.0349,36000000.0
2008-09-23 00:18:00,1.0349,1.035,1.0349,1.035,17000000.0
2008-09-23 00:19:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-23 00:20:00,1.035,1.03505,1.035,1.03505,6000000.0
2008-09-23 00:21:00,1.03505,1.03505,1.03505,1.03505,1000000.0
2008-09-23 00:22:00,1.03505,1.03505,1.03485,1.0349,52000000.0
2008-09-23 00:23:00,1.0349,1.0349,1.0349,1.0349,60000000.0
2008-09-23 00:24:00,1.0349,1.0349,1.0349,1.0349,48000000.0
2008-09-23 00:25:00,1.0349,1.03505,1.0349,1.03505,55800000.0
2008-09-23 00:26:00,1.03473,1.03493,1.03473,1.0348,49000000.0
2008-09-23 00:27:00,1.03483,1.03503,1.03481,1.03486,28000000.0
2008-09-23 00:28:00,1.03477,1.03492,1.03475,1.03492,9000000.0
2008-09-23 00:29:00,1.0351,1.0351,1.03505,1.03505,3000000.0
2008-09-23 00:30:00,1.03475,1.03479,1.03469,1.03479,10800000.0
2008-09-23 00:31:00,1.03488,1.03499,1.03488,1.03495,16000000.0
2008-09-23 00:32:00,1.03505,1.03505,1.03505,1.03505,4000000.0
2008-09-23 00:33:00,1.03472,1.03483,1.03472,1.03479,23000000.0
2008-09-23 00:34:00,1.03505,1.03505,1.03505,1.03505,1000000.0
2008-09-23 00:35:00,1.03505,1.03505,1.03505,1.03505,1000000.0
2008-09-23 00:36:00,1.03505,1.03505,1.03505,1.03505,2000000.0
2008-09-23 00:37:00,1.03505,1.03505,1.03485,1.03485,13600000.0
2008-09-23 00:38:00,1.03461,1.03461,1.03452,1.03452,6600000.0
2008-09-23 00:39:00,1.03467,1.03472,1.03452,1.0346,35200000.0
2008-09-23 00:40:00,1.0349,1.0349,1.0349,1.0349,25200000.0
2008-09-23 00:41:00,1.03495,1.03495,1.03495,1.03495,2000000.0
2008-09-23 00:42:00,1.0349,1.0349,1.0349,1.0349,37800000.0
2008-09-23 00:43:00,1.0349,1.0349,1.0349,1.0349,12000000.0
2008-09-23 00:44:00,1.03458,1.0347,1.0345,1.0346,12000000.0
2008-09-23 00:45:00,1.0349,1.0349,1.0349,1.0349,12600000.0
2008-09-23 00:46:00,1.03446,1.03456,1.03446,1.03456,2000000.0
2008-09-23 00:47:00,1.03461,1.03461,1.0344,1.03443,12600000.0
2008-09-23 00:48:00,1.03463,1.03463,1.03437,1.03449,12400000.0
2008-09-23 00:49:00,1.0349,1.0349,1.0349,1.0349,25200000.0
2008-09-23 00:50:00,1.0349,1.0349,1.0349,1.0349,50400000.0
2008-09-23 00:51:00,1.0349,1.0349,1.0345,1.0346,95600000.0
2008-09-23 00:52:00,1.0346,1.0346,1.03415,1.0343,17700000.0
2008-09-23 00:53:00,1.0343,1.0343,1.0343,1.0343,10000000.0
2008-09-23 00:54:00,1.0343,1.0343,1.0343,1.0343,5000000.0
2008-09-23 00:55:00,1.0343,1.03435,1.0343,1.0343,8000000.0
2008-09-23 00:56:00,1.0343,1.03435,1.0343,1.03435,2000000.0
2008-09-23 00:57:00,1.0344,1.0345,1.0344,1.0345,2000000.0
2008-09-23 00:58:00,1.03455,1.03455,1.0345,1.0345,4000000.0
2008-09-23 00:59:00,1.03411,1.03418,1.03406,1.03418,9000000.0
2008-09-23 01:00:00,1.0344,1.0344,1.0344,1.0344,1000000.0
2008-09-23 01:01:00,1.03415,1.03415,1.034,1.034,9200000.0
2008-09-23 01:02:00,1.0344,1.03445,1.03425,1.03425,22000000.0
2008-09-23 01:03:00,1.03425,1.03425,1.0342,1.0342,10200000.0
2008-09-23 01:04:00,1.03415,1.03415,1.03388,1.03407,9000000.0
2008-09-23 01:05:00,1.03417,1.03422,1.03387,1.03387,9000000.0
2008-09-23 01:06:00,1.0342,1.0343,1.0342,1.0342,16200000.0
2008-09-23 01:07:00,1.03428,1.03428,1.03401,1.03402,49600002.0
2008-09-23 01:08:00,1.0342,1.0342,1.0342,1.0342,10800000.0
2008-09-23 01:09:00,1.0342,1.03435,1.0342,1.03435,6200000.0
2008-09-23 01:10:00,1.03435,1.03445,1.03435,1.03445,7200000.0
2008-09-23 01:11:00,1.03445,1.03445,1.03425,1.0344,14400000.0
2008-09-23 01:12:00,1.03435,1.03444,1.03428,1.03443,10600000.0
2008-09-23 01:13:00,1.03442,1.0345,1.0343,1.0345,42600000.0
2008-09-23 01:14:00,1.03445,1.03455,1.03445,1.0345,15300000.0
2008-09-23 01:15:00,1.03455,1.0349,1.03435,1.0345,22000000.0
2008-09-23 01:16:00,1.0345,1.03475,1.03425,1.0343,44200000.0
2008-09-23 01:17:00,1.0343,1.0343,1.0343,1.0343,20400000.0
2008-09-23 01:18:00,1.0343,1.0343,1.0343,1.0343,3600000.0
2008-09-23 01:19:00,1.0343,1.0343,1.03395,1.034,22200000.0
2008-09-23 01:20:00,1.034,1.034,1.0339,1.0339,8000000.0
2008-09-23 01:21:00,1.0339,1.0339,1.0338,1.0338,28200000.0
2008-09-23 01:22:00,1.0338,1.03395,1.03345,1.0338,39000000.0
2008-09-23 01:23:00,1.03385,1.0339,1.0335,1.0335,12800000.0
2008-09-23 01:24:00,1.03355,1.0337,1.03345,1.0337,23000000.0
2008-09-23 01:25:00,1.0337,1.0337,1.0337,1.0337,1200000.0
2008-09-23 01:26:00,1.03328,1.03328,1.03328,1.03328,2400000.0
2008-09-23 01:27:00,1.0337,1.0337,1.0337,1.0337,4800000.0
2008-09-23 01:28:00,1.0337,1.0337,1.0337,1.0337,2400000.0
2008-09-23 01:29:00,1.03362,1.03362,1.03335,1.03341,15100000.0
2008-09-23 01:30:00,1.03337,1.03357,1.03326,1.03355,13300000.0
2008-09-23 01:31:00,1.03375,1.03395,1.0337,1.03385,11800000.0
2008-09-23 01:32:00,1.0339,1.03405,1.03385,1.03395,19200000.0
2008-09-23 01:33:00,1.03381,1.03381,1.0336,1.03377,34400000.0
2008-09-23 01:34:00,1.034,1.034,1.03395,1.03395,2000000.0
2008-09-23 01:35:00,1.0339,1.0339,1.0339,1.0339,1000000.0
2008-09-23 01:36:00,1.03395,1.03395,1.03395,1.03395,1000000.0
2008-09-23 01:37:00,1.03395,1.03395,1.03395,1.03395,2000000.0
2008-09-23 01:38:00,1.0339,1.0339,1.0339,1.0339,1000000.0
2008-09-23 01:39:00,1.03372,1.03379,1.03339,1.03379,19500000.0
2008-09-23 01:40:00,1.03385,1.03385,1.03385,1.03385,1200000.0
2008-09-23 01:41:00,1.0339,1.0339,1.0339,1.0339,1000000.0
2008-09-23 01:42:00,1.03385,1.03385,1.03385,1.03385,3600000.0
2008-09-23 01:43:00,1.03385,1.03385,1.03385,1.03385,5400000.0
2008-09-23 01:44:00,1.0338,1.0338,1.0338,1.0338,3000000.0
2008-09-23 01:45:00,1.0338,1.0338,1.0338,1.0338,2000000.0
2008-09-23 01:46:00,1.0338,1.0338,1.0338,1.0338,1000000.0
2008-09-23 01:47:00,1.0338,1.0338,1.0338,1.0338,1000000.0
2008-09-23 01:48:00,1.0338,1.0338,1.03365,1.0337,8000000.0
2008-09-23 01:49:00,1.0337,1.03375,1.0337,1.03375,14200000.0
2008-09-23 01:50:00,1.03377,1.03379,1.03357,1.03379,8400000.0
2008-09-23 01:51:00,1.03363,1.03385,1.03357,1.03385,7400000.0
2008-09-23 01:52:00,1.03375,1.03375,1.03375,1.03375,5600000.0
2008-09-23 01:53:00,1.03375,1.03375,1.03375,1.03375,2000000.0
2008-09-23 01:54:00,1.03375,1.03375,1.03325,1.03325,21100000.0
2008-09-23 01:55:00,1.03335,1.03335,1.03335,1.03335,5000000.0
2008-09-23 01:56:00,1.03335,1.0334,1.03325,1.03325,16700000.0
2008-09-23 01:57:00,1.03335,1.0334,1.03305,1.0333,37700000.0
2008-09-23 01:58:00,1.0333,1.0333,1.0322,1.0329,107000000.0
2008-09-23 01:59:00,1.0328,1.03285,1.0324,1.03285,5900000.0
2008-09-23 02:00:00,1.03285,1.03315,1.03275,1.03275,27200000.0
2008-09-23 02:01:00,1.03275,1.03275,1.0325,1.0326,9000000.0
2008-09-23 02:02:00,1.03265,1.0329,1.0324,1.0326,27000000.0
2008-09-23 02:03:00,1.0326,1.0326,1.0325,1.03255,3000000.0
2008-09-23 02:04:00,1.03255,1.03255,1.03255,1.03255,2000000.0
2008-09-23 02:05:00,1.03265,1.03265,1.03255,1.03265,8000000.0
2008-09-23 02:06:00,1.03265,1.03305,1.03265,1.03305,12000000.0
2008-09-23 02:07:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-23 02:08:00,1.03305,1.03305,1.03295,1.03305,3000000.0
2008-09-23 02:09:00,1.03324,1.03342,1.03291,1.03316,32400000.0
2008-09-23 02:10:00,1.0331,1.0331,1.0331,1.0331,1000000.0
2008-09-23 02:11:00,1.03284,1.03296,1.03281,1.03292,7600000.0
2008-09-23 02:12:00,1.0328,1.03287,1.03257,1.0327,21300000.0
2008-09-23 02:13:00,1.033,1.0331,1.03295,1.033,16000000.0
2008-09-23 02:14:00,1.0329,1.0329,1.0325,1.0326,4000000.0
2008-09-23 02:15:00,1.0326,1.0327,1.0326,1.0327,2000000.0
2008-09-23 02:16:00,1.03288,1.03305,1.03257,1.0329,30200000.0
2008-09-23 02:17:00,1.03271,1.03274,1.03246,1.0326,15800000.0
2008-09-23 02:18:00,1.03264,1.03285,1.03255,1.03257,16500000.0
2008-09-23 02:19:00,1.03256,1.0328,1.03256,1.0328,11300000.0
2008-09-23 02:20:00,1.0325,1.0325,1.0325,1.0325,1000000.0
2008-09-23 02:21:00,1.03255,1.03265,1.03255,1.03255,4000000.0
2008-09-23 02:22:00,1.03257,1.03265,1.0324,1.03265,11800000.0
2008-09-23 02:23:00,1.03257,1.03271,1.03246,1.03268,20200000.0
2008-09-23 02:24:00,1.03241,1.03263,1.03232,1.03263,11600000.0
2008-09-23 02:25:00,1.0326,1.0327,1.0326,1.0327,6000000.0
2008-09-23 02:26:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-23 02:27:00,1.03248,1.03262,1.03231,1.03255,5000000.0
2008-09-23 02:28:00,1.03238,1.03256,1.0323,1.03256,9000000.0
2008-09-23 02:29:00,1.03253,1.03255,1.03226,1.03226,18800000.0
2008-09-23 02:30:00,1.0328,1.0328,1.0328,1.0328,1200000.0
2008-09-23 02:31:00,1.03285,1.03285,1.03285,1.03285,9600000.0
2008-09-23 02:32:00,1.03285,1.0331,1.03285,1.0329,42800000.0
2008-09-23 02:33:00,1.0329,1.0329,1.0329,1.0329,2400000.0
2008-09-23 02:34:00,1.0329,1.0329,1.0329,1.0329,9600000.0
2008-09-23 02:35:00,1.0329,1.0329,1.03285,1.03285,9600000.0
2008-09-23 02:36:00,1.03285,1.03285,1.0328,1.0328,7800000.0
2008-09-23 02:37:00,1.0328,1.0329,1.03275,1.0328,18800000.0
2008-09-23 02:38:00,1.0329,1.0329,1.03275,1.03275,9500000.0
2008-09-23 02:39:00,1.03275,1.03275,1.03275,1.03275,1200000.0
2008-09-23 02:40:00,1.03275,1.03285,1.03275,1.03285,9200000.0
2008-09-23 02:41:00,1.03295,1.03315,1.03275,1.03295,93600000.0
2008-09-23 02:42:00,1.03295,1.0336,1.0328,1.03285,208600001.0
2008-09-23 02:43:00,1.03285,1.03295,1.0328,1.03295,40400000.0
2008-09-23 02:44:00,1.03295,1.03295,1.03295,1.03295,2000000.0
2008-09-23 02:45:00,1.03266,1.03281,1.03266,1.03268,7000000.0
2008-09-23 02:46:00,1.03279,1.03279,1.03267,1.03269,5000000.0
2008-09-23 02:47:00,1.03268,1.03268,1.03247,1.03268,15600000.0
2008-09-23 02:48:00,1.03285,1.03285,1.03285,1.03285,1000000.0
2008-09-23 02:49:00,1.03252,1.03267,1.03252,1.03267,4000000.0
2008-09-23 02:50:00,1.0329,1.0329,1.0328,1.0328,45400000.0
2008-09-23 02:51:00,1.0328,1.0328,1.0328,1.0328,15600000.0
2008-09-23 02:52:00,1.0328,1.0328,1.0328,1.0328,48400002.0
2008-09-23 02:53:00,1.0328,1.0328,1.0328,1.0328,1000000.0
2008-09-23 02:54:00,1.0329,1.03295,1.0329,1.03295,9000000.0
2008-09-23 02:55:00,1.03295,1.033,1.03275,1.03275,11700000.0
2008-09-23 02:56:00,1.03275,1.03275,1.03275,1.03275,3800000.0
2008-09-23 02:57:00,1.03275,1.03275,1.03275,1.03275,1000000.0
2008-09-23 02:58:00,1.03275,1.0328,1.03275,1.0328,9200000.0
2008-09-23 02:59:00,1.0328,1.03295,1.0328,1.03295,6800000.0
2008-09-23 03:00:00,1.033,1.0331,1.033,1.0331,8000000.0
2008-09-23 03:01:00,1.0331,1.0331,1.0331,1.0331,1200000.0
2008-09-23 03:02:00,1.03305,1.0332,1.03305,1.0332,8200000.0
2008-09-23 03:03:00,1.03315,1.0332,1.033,1.0332,13000000.0
2008-09-23 03:04:00,1.0332,1.03355,1.033,1.03355,44800000.0
2008-09-23 03:05:00,1.03365,1.034,1.03315,1.03345,38000000.0
2008-09-23 03:06:00,1.0336,1.0336,1.0336,1.0336,1200000.0
2008-09-23 03:07:00,1.0336,1.0336,1.0328,1.03285,26500000.0
2008-09-23 03:08:00,1.03335,1.0336,1.03305,1.0332,25200000.0
2008-09-23 03:09:00,1.0332,1.03355,1.033,1.033,31400000.0
2008-09-23 03:10:00,1.033,1.0334,1.0328,1.03335,125300000.0
2008-09-23 03:11:00,1.03335,1.03345,1.03325,1.03345,10000000.0
2008-09-23 03:12:00,1.0335,1.0336,1.0334,1.0334,14200000.0
2008-09-23 03:13:00,1.0334,1.0334,1.0334,1.0334,1800000.0
2008-09-23 03:14:00,1.0334,1.03345,1.0334,1.0334,43600000.0
2008-09-23 03:15:00,1.0334,1.0334,1.0332,1.0332,11800000.0
2008-09-23 03:16:00,1.03325,1.03335,1.0328,1.03295,36300000.0
2008-09-23 03:17:00,1.03295,1.03315,1.0327,1.03275,55800000.0
2008-09-23 03:18:00,1.03275,1.0328,1.03275,1.0328,19000000.0
2008-09-23 03:19:00,1.0328,1.03285,1.0328,1.0328,4000000.0
2008-09-23 03:20:00,1.03275,1.03295,1.03275,1.03285,32600000.0
2008-09-23 03:21:00,1.03285,1.03285,1.0328,1.0328,4000000.0
2008-09-23 03:22:00,1.03285,1.03295,1.03275,1.03275,10000000.0
2008-09-23 03:23:00,1.0329,1.0329,1.0327,1.0328,19000000.0
2008-09-23 03:24:00,1.03285,1.03285,1.03285,1.03285,2000000.0
2008-09-23 03:25:00,1.03285,1.03285,1.03285,1.03285,5000000.0
2008-09-23 03:26:00,1.0329,1.03305,1.0329,1.03295,23000000.0
2008-09-23 03:27:00,1.03295,1.0333,1.03295,1.03315,52000000.0
2008-09-23 03:28:00,1.0332,1.0333,1.0332,1.0333,14200000.0
2008-09-23 03:29:00,1.0333,1.03345,1.0333,1.03345,12000000.0
2008-09-23 03:30:00,1.03345,1.03345,1.0334,1.0334,16000000.0
2008-09-23 03:31:00,1.0334,1.0334,1.03285,1.03285,9000000.0
2008-09-23 03:32:00,1.0329,1.03305,1.0328,1.03305,46400000.0
2008-09-23 03:33:00,1.03305,1.03325,1.03305,1.0332,37000000.0
2008-09-23 03:34:00,1.0332,1.0332,1.0331,1.0331,4000000.0
2008-09-23 03:35:00,1.0331,1.0331,1.0331,1.0331,1000000.0
2008-09-23 03:36:00,1.03295,1.03295,1.0327,1.0329,29900000.0
2008-09-23 03:37:00,1.0329,1.03295,1.03285,1.0329,14400000.0
2008-09-23 03:38:00,1.0329,1.0329,1.0329,1.0329,1200000.0
2008-09-23 03:39:00,1.03259,1.03284,1.03259,1.03278,29800000.0
2008-09-23 03:40:00,1.0329,1.03305,1.0329,1.0329,21200000.0
2008-09-23 03:41:00,1.033,1.03305,1.0329,1.03295,18200000.0
2008-09-23 03:42:00,1.03295,1.03295,1.03295,1.03295,3000000.0
2008-09-23 03:43:00,1.03295,1.03295,1.03295,1.03295,2000000.0
2008-09-23 03:44:00,1.033,1.0331,1.033,1.0331,11200000.0
2008-09-23 03:45:00,1.0331,1.0331,1.0331,1.0331,3600000.0
2008-09-23 03:46:00,1.03325,1.03325,1.03325,1.03325,1000000.0
2008-09-23 03:47:00,1.0333,1.0333,1.03305,1.0331,159599997.0
2008-09-23 03:48:00,1.0331,1.03315,1.0331,1.03315,101999999.0
2008-09-23 03:49:00,1.03315,1.03325,1.03315,1.03325,4600000.0
2008-09-23 03:50:00,1.03325,1.03325,1.03325,1.03325,1000000.0
2008-09-23 03:51:00,1.03311,1.03311,1.03297,1.03307,11600000.0
2008-09-23 03:52:00,1.0333,1.0334,1.0333,1.0334,2200000.0
2008-09-23 03:53:00,1.0334,1.0334,1.0333,1.0334,3400000.0
2008-09-23 03:54:00,1.03305,1.0332,1.03305,1.0332,7800000.0
2008-09-23 03:55:00,1.0335,1.0335,1.03325,1.03335,9500000.0
2008-09-23 03:56:00,1.03335,1.03335,1.03335,1.03335,1200000.0
2008-09-23 03:57:00,1.03345,1.03345,1.0329,1.03296,20000000.0
2008-09-23 03:58:00,1.03332,1.03333,1.03265,1.03304,36600000.0
2008-09-23 03:59:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2008-09-23 04:00:00,1.0333,1.0333,1.0333,1.0333,12800000.0
2008-09-23 04:01:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2008-09-23 04:02:00,1.0333,1.0333,1.0333,1.0333,2000000.0
2008-09-23 04:03:00,1.0333,1.0333,1.0333,1.0333,2000000.0
2008-09-23 04:04:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2008-09-23 04:05:00,1.0333,1.0333,1.0333,1.0333,9000000.0
2008-09-23 04:06:00,1.0333,1.0333,1.0333,1.0333,3000000.0
2008-09-23 04:07:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2008-09-23 04:08:00,1.0333,1.0333,1.0333,1.0333,5000000.0
2008-09-23 04:09:00,1.03345,1.03345,1.03305,1.03325,21800000.0
2008-09-23 04:10:00,1.03325,1.03325,1.03325,1.03325,4500000.0
2008-09-23 04:11:00,1.03323,1.0334,1.03323,1.0334,18200000.0
2008-09-23 04:12:00,1.03322,1.03335,1.03294,1.03335,35400000.0
2008-09-23 04:13:00,1.03335,1.03335,1.03335,1.03335,5500000.0
2008-09-23 04:14:00,1.03335,1.03335,1.03325,1.03325,8100000.0
2008-09-23 04:15:00,1.03325,1.03325,1.03325,1.03325,4500000.0
2008-09-23 04:16:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2008-09-23 04:17:00,1.0332,1.03329,1.03316,1.03319,15800000.0
2008-09-23 04:18:00,1.03327,1.03328,1.03303,1.0332,34000000.0
2008-09-23 04:19:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2008-09-23 04:20:00,1.03328,1.03343,1.0331,1.03313,17400000.0
2008-09-23 04:21:00,1.03325,1.03325,1.03325,1.03325,3600000.0
2008-09-23 04:22:00,1.03325,1.03325,1.03315,1.03315,4600000.0
2008-09-23 04:23:00,1.03325,1.03325,1.03325,1.03325,2000000.0
2008-09-23 04:24:00,1.0333,1.0333,1.03315,1.03325,11200000.0
2008-09-23 04:25:00,1.0333,1.0333,1.03325,1.03325,11000000.0
2008-09-23 04:26:00,1.0332,1.03325,1.03315,1.03325,17800000.0
2008-09-23 04:27:00,1.03325,1.03325,1.03325,1.03325,1000000.0
2008-09-23 04:28:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2008-09-23 04:29:00,1.03306,1.03318,1.03306,1.03317,26000000.0
2008-09-23 04:30:00,1.03305,1.03308,1.03288,1.03289,46200000.0
2008-09-23 04:31:00,1.03305,1.03315,1.03303,1.03314,17800000.0
2008-09-23 04:32:00,1.03306,1.0332,1.03295,1.0332,9000000.0
2008-09-23 04:33:00,1.03321,1.03321,1.03299,1.0331,12200000.0
2008-09-23 04:34:00,1.03325,1.03325,1.03325,1.03325,3600000.0
2008-09-23 04:35:00,1.03313,1.03315,1.03305,1.0331,21600000.0
2008-09-23 04:36:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2008-09-23 04:37:00,1.03308,1.03316,1.03296,1.03308,47600000.0
2008-09-23 04:38:00,1.03318,1.03318,1.03318,1.03318,4600000.0
2008-09-23 04:39:00,1.03303,1.03317,1.03303,1.03313,45200000.0
2008-09-23 04:40:00,1.03313,1.03313,1.03307,1.03311,9600000.0
2008-09-23 04:41:00,1.03325,1.03325,1.03325,1.03325,4800000.0
2008-09-23 04:42:00,1.03325,1.03325,1.03325,1.03325,4800000.0
2008-09-23 04:43:00,1.03335,1.03335,1.03335,1.03335,5100000.0
2008-09-23 04:44:00,1.0334,1.0334,1.03335,1.03335,6400000.0
2008-09-23 04:45:00,1.03334,1.0335,1.0332,1.0335,19800000.0
2008-09-23 04:46:00,1.03332,1.03332,1.03291,1.03307,25100000.0
2008-09-23 04:47:00,1.0334,1.0335,1.0334,1.0335,3400000.0
2008-09-23 04:48:00,1.03345,1.03345,1.03345,1.03345,1200000.0
2008-09-23 04:49:00,1.03303,1.03318,1.03298,1.03306,42000000.0
2008-09-23 04:50:00,1.0334,1.0334,1.0334,1.0334,1200000.0
2008-09-23 04:51:00,1.03281,1.03329,1.03274,1.03274,7800000.0
2008-09-23 04:52:00,1.03293,1.03334,1.03274,1.03334,12700000.0
2008-09-23 04:53:00,1.0334,1.0334,1.0334,1.0334,3300000.0
2008-09-23 04:54:00,1.03338,1.03338,1.03284,1.03306,10400000.0
2008-09-23 04:55:00,1.03315,1.03315,1.03308,1.03309,3400000.0
2008-09-23 04:56:00,1.0334,1.0334,1.0333,1.0333,4800000.0
2008-09-23 04:57:00,1.0333,1.0334,1.03325,1.03335,12400000.0
2008-09-23 04:58:00,1.03335,1.03335,1.03335,1.03335,1200000.0
2008-09-23 04:59:00,1.03317,1.03329,1.03297,1.03329,9000000.0
2008-09-23 05:00:00,1.03327,1.03334,1.03307,1.03319,19600000.0
2008-09-23 05:01:00,1.03335,1.0334,1.0333,1.03335,5800000.0
2008-09-23 05:02:00,1.03315,1.03325,1.03315,1.03325,9600000.0
2008-09-23 05:03:00,1.0333,1.03345,1.03315,1.03335,7600000.0
2008-09-23 05:04:00,1.03345,1.03345,1.03345,1.03345,2400000.0
2008-09-23 05:05:00,1.03315,1.03338,1.03312,1.03324,26700000.0
2008-09-23 05:06:00,1.03331,1.03331,1.0331,1.03316,61100000.0
2008-09-23 05:07:00,1.0335,1.03355,1.03325,1.03355,3400000.0
2008-09-23 05:08:00,1.03365,1.03365,1.03365,1.03365,2400000.0
2008-09-23 05:09:00,1.03325,1.03332,1.0331,1.03331,70800000.0
2008-09-23 05:10:00,1.03334,1.03334,1.03315,1.03315,20100000.0
2008-09-23 05:11:00,1.03345,1.0336,1.03345,1.0336,3600000.0
2008-09-23 05:12:00,1.0336,1.0336,1.0336,1.0336,1200000.0
2008-09-23 05:13:00,1.0336,1.03385,1.03335,1.0338,24300000.0
2008-09-23 05:14:00,1.03375,1.03375,1.03375,1.03375,4800000.0
2008-09-23 05:15:00,1.03375,1.03385,1.0336,1.0336,10400000.0
2008-09-23 05:16:00,1.03365,1.03365,1.03365,1.03365,1000000.0
2008-09-23 05:17:00,1.03358,1.03365,1.03352,1.03358,32400000.0
2008-09-23 05:18:00,1.03356,1.03375,1.03355,1.03355,8000000.0
2008-09-23 05:19:00,1.0336,1.03385,1.0333,1.03375,144700000.0
2008-09-23 05:20:00,1.03375,1.03405,1.0334,1.0336,101700000.0
2008-09-23 05:21:00,1.0336,1.0336,1.0336,1.0336,7200000.0
2008-09-23 05:22:00,1.03365,1.03415,1.03365,1.03395,39600000.0
2008-09-23 05:23:00,1.03395,1.03425,1.03365,1.034,52800000.0
2008-09-23 05:24:00,1.03375,1.0338,1.0333,1.0333,43200000.0
2008-09-23 05:25:00,1.0334,1.0334,1.0334,1.0334,3600000.0
2008-09-23 05:26:00,1.0334,1.0334,1.0334,1.0334,11700000.0
2008-09-23 05:27:00,1.03345,1.03345,1.03345,1.03345,1000000.0
2008-09-23 05:28:00,1.0334,1.03345,1.0334,1.03345,5500000.0
2008-09-23 05:29:00,1.0334,1.03355,1.0334,1.03345,34000000.0
2008-09-23 05:30:00,1.03375,1.0341,1.03375,1.0341,13800000.0
2008-09-23 05:31:00,1.0341,1.03415,1.03405,1.03415,21600000.0
2008-09-23 05:32:00,1.03415,1.0342,1.03415,1.0342,6500000.0
2008-09-23 05:33:00,1.0343,1.0343,1.0341,1.0341,38800000.0
2008-09-23 05:34:00,1.0341,1.0341,1.0335,1.03375,10800000.0
2008-09-23 05:35:00,1.03375,1.03375,1.03375,1.03375,3600000.0
2008-09-23 05:36:00,1.03377,1.03377,1.03345,1.03345,45600000.0
2008-09-23 05:37:00,1.03375,1.03388,1.03363,1.03386,47100000.0
2008-09-23 05:38:00,1.03376,1.03376,1.03372,1.03372,7000000.0
2008-09-23 05:39:00,1.03383,1.03383,1.03375,1.0338,9300000.0
2008-09-23 05:40:00,1.03374,1.03375,1.03367,1.03375,9300000.0
2008-09-23 05:41:00,1.034,1.034,1.03365,1.034,6800000.0
2008-09-23 05:42:00,1.03365,1.034,1.03365,1.034,3200000.0
2008-09-23 05:43:00,1.03357,1.03383,1.03357,1.03377,15300000.0
2008-09-23 05:44:00,1.03373,1.03373,1.03359,1.03368,28800000.0
2008-09-23 05:45:00,1.03374,1.0338,1.03371,1.03371,22700000.0
2008-09-23 05:46:00,1.0341,1.0341,1.0341,1.0341,1200000.0
2008-09-23 05:47:00,1.03368,1.03372,1.03363,1.03372,35300000.0
2008-09-23 05:48:00,1.03369,1.03371,1.03355,1.03355,36400000.0
2008-09-23 05:49:00,1.03363,1.03363,1.03355,1.03363,10900000.0
2008-09-23 05:50:00,1.03363,1.03379,1.03354,1.03373,54900000.0
2008-09-23 05:51:00,1.03369,1.0337,1.03354,1.0337,19800000.0
2008-09-23 05:52:00,1.0341,1.0341,1.03335,1.03335,61900000.0
2008-09-23 05:53:00,1.03335,1.03355,1.03335,1.03345,57800000.0
2008-09-23 05:54:00,1.03345,1.0335,1.03345,1.0335,3000000.0
2008-09-23 05:55:00,1.03355,1.03395,1.03355,1.0338,52800000.0
2008-09-23 05:56:00,1.03385,1.03385,1.03385,1.03385,3600000.0
2008-09-23 05:57:00,1.03385,1.03385,1.03365,1.03365,7200000.0
2008-09-23 05:58:00,1.0337,1.0337,1.03355,1.03355,36000000.0
2008-09-23 05:59:00,1.03355,1.03355,1.03355,1.03355,7200000.0
2008-09-23 06:00:00,1.03355,1.03365,1.03355,1.03365,7200000.0
2008-09-23 06:01:00,1.03365,1.03365,1.03365,1.03365,7200000.0
2008-09-23 06:02:00,1.03371,1.03373,1.03345,1.03368,46900000.0
2008-09-23 06:03:00,1.0337,1.03372,1.03359,1.03368,49100000.0
2008-09-23 06:04:00,1.03366,1.03367,1.03354,1.03367,13800000.0
2008-09-23 06:05:00,1.03365,1.03365,1.03365,1.03365,7200000.0
2008-09-23 06:06:00,1.03365,1.03365,1.0336,1.0336,7200000.0
2008-09-23 06:07:00,1.0336,1.0336,1.0336,1.0336,7200000.0
2008-09-23 06:08:00,1.0336,1.0336,1.0336,1.0336,3600000.0
2008-09-23 06:09:00,1.0336,1.0336,1.03325,1.03355,47300000.0
2008-09-23 06:10:00,1.03355,1.03365,1.03355,1.03365,7200000.0
2008-09-23 06:11:00,1.03365,1.03365,1.03365,1.03365,3600000.0
2008-09-23 06:12:00,1.03375,1.03375,1.03365,1.03365,25200000.0
2008-09-23 06:13:00,1.03365,1.03375,1.03365,1.03365,10800000.0
2008-09-23 06:14:00,1.03365,1.03375,1.03365,1.03375,7200000.0
2008-09-23 06:15:00,1.03375,1.03385,1.0337,1.0337,33400000.0
2008-09-23 06:16:00,1.0337,1.0337,1.0337,1.0337,1000000.0
2008-09-23 06:17:00,1.0337,1.0337,1.03305,1.03325,78200000.0
2008-09-23 06:18:00,1.03335,1.0336,1.03335,1.0336,14200000.0
2008-09-23 06:19:00,1.03355,1.03361,1.03343,1.03361,14700000.0
2008-09-23 06:20:00,1.0334,1.0335,1.03329,1.03347,69700000.0
2008-09-23 06:21:00,1.03356,1.03374,1.03335,1.03363,67100000.0
2008-09-23 06:22:00,1.03363,1.03363,1.03353,1.03355,10400000.0
2008-09-23 06:23:00,1.0336,1.0336,1.0336,1.0336,4500000.0
2008-09-23 06:24:00,1.03365,1.03365,1.03365,1.03365,1000000.0
2008-09-23 06:25:00,1.0337,1.0337,1.0337,1.0337,1000000.0
2008-09-23 06:26:00,1.03361,1.0337,1.03333,1.0337,35000000.0
2008-09-23 06:27:00,1.03365,1.03365,1.0335,1.0335,10100000.0
2008-09-23 06:28:00,1.03341,1.03355,1.03338,1.03355,81400000.0
2008-09-23 06:29:00,1.03345,1.03345,1.0334,1.0334,10800000.0
2008-09-23 06:30:00,1.0334,1.0334,1.0334,1.0334,4800000.0
2008-09-23 06:31:00,1.0334,1.0334,1.0334,1.0334,1200000.0
2008-09-23 06:32:00,1.03328,1.03328,1.03315,1.03322,10400000.0
2008-09-23 06:33:00,1.0334,1.03385,1.0334,1.03385,30000000.0
2008-09-23 06:34:00,1.0335,1.0335,1.0335,1.0335,7200000.0
2008-09-23 06:35:00,1.0336,1.03365,1.03355,1.03365,14400000.0
2008-09-23 06:36:00,1.03365,1.03365,1.03365,1.03365,3600000.0
2008-09-23 06:37:00,1.03374,1.03374,1.03363,1.03363,4200000.0
2008-09-23 06:38:00,1.0338,1.03405,1.0334,1.0334,28800000.0
2008-09-23 06:39:00,1.03355,1.03355,1.03355,1.03355,3600000.0
2008-09-23 06:40:00,1.03355,1.03363,1.03352,1.03363,5200000.0
2008-09-23 06:41:00,1.03368,1.0337,1.03368,1.03368,23800000.0
2008-09-23 06:42:00,1.03341,1.0336,1.03341,1.0336,13600000.0
2008-09-23 06:43:00,1.03355,1.03355,1.03355,1.03355,3600000.0
2008-09-23 06:44:00,1.03355,1.03365,1.03325,1.03365,38400000.0
2008-09-23 06:45:00,1.0333,1.034,1.0333,1.0336,62000000.0
2008-09-23 06:46:00,1.03375,1.0345,1.03375,1.03415,44000000.0
2008-09-23 06:47:00,1.03425,1.03425,1.0336,1.03375,120600000.0
2008-09-23 06:48:00,1.03385,1.03425,1.03365,1.0337,52400000.0
2008-09-23 06:49:00,1.0337,1.0338,1.0337,1.0338,7200000.0
2008-09-23 06:50:00,1.03385,1.03385,1.0337,1.0338,25200000.0
2008-09-23 06:51:00,1.03375,1.03375,1.03355,1.03365,33400000.0
2008-09-23 06:52:00,1.03365,1.03365,1.03365,1.03365,3600000.0
2008-09-23 06:53:00,1.03365,1.03365,1.0332,1.03335,14800000.0
2008-09-23 06:54:00,1.03335,1.03335,1.0333,1.03335,22700000.0
2008-09-23 06:55:00,1.0333,1.0336,1.0332,1.0332,70700000.0
2008-09-23 06:56:00,1.0332,1.0332,1.0332,1.0332,12600000.0
2008-09-23 06:57:00,1.0332,1.03385,1.0332,1.03355,81000000.0
2008-09-23 06:58:00,1.03375,1.03375,1.03375,1.03375,7200000.0
2008-09-23 06:59:00,1.03375,1.03385,1.03375,1.03385,10800000.0
2008-09-23 07:00:00,1.03395,1.03395,1.03395,1.03395,3600000.0
2008-09-23 07:01:00,1.034,1.034,1.034,1.034,3600000.0
2008-09-23 07:02:00,1.03395,1.03395,1.03395,1.03395,3600000.0
2008-09-23 07:03:00,1.03395,1.03395,1.03395,1.03395,3600000.0
2008-09-23 07:04:00,1.03398,1.0341,1.03376,1.03401,46400000.0
2008-09-23 07:05:00,1.03403,1.03403,1.03382,1.03384,41500000.0
2008-09-23 07:06:00,1.034,1.03403,1.03395,1.03399,38100000.0
2008-09-23 07:07:00,1.034,1.03405,1.03395,1.03398,48400000.0
2008-09-23 07:08:00,1.03395,1.0341,1.03395,1.0341,18000000.0
2008-09-23 07:09:00,1.0341,1.03415,1.03405,1.03415,19900000.0
2008-09-23 07:10:00,1.03415,1.0342,1.03415,1.0342,11700000.0
2008-09-23 07:11:00,1.0342,1.03425,1.0342,1.0342,11700000.0
2008-09-23 07:12:00,1.0341,1.03426,1.03405,1.03405,45700000.0
2008-09-23 07:13:00,1.03415,1.0342,1.03415,1.0342,11700000.0
2008-09-23 07:14:00,1.0342,1.0345,1.0342,1.03435,85100000.0
2008-09-23 07:15:00,1.03445,1.03455,1.0338,1.0342,68400000.0
2008-09-23 07:16:00,1.0343,1.0343,1.0343,1.0343,3600000.0
2008-09-23 07:17:00,1.03404,1.03423,1.03404,1.03406,16400000.0
2008-09-23 07:18:00,1.03404,1.03432,1.03404,1.03412,26400000.0
2008-09-23 07:19:00,1.0343,1.0344,1.03426,1.03434,39900000.0
2008-09-23 07:20:00,1.03436,1.03436,1.034,1.034,58700000.0
2008-09-23 07:21:00,1.0343,1.0343,1.0343,1.0343,3600000.0
2008-09-23 07:22:00,1.03434,1.03441,1.03415,1.03415,39700000.0
2008-09-23 07:23:00,1.03408,1.03442,1.03408,1.03427,46700000.0
2008-09-23 07:24:00,1.03416,1.03427,1.03404,1.03427,9800000.0
2008-09-23 07:25:00,1.0343,1.0343,1.03425,1.03425,7200000.0
2008-09-23 07:26:00,1.03425,1.03425,1.03425,1.03425,3600000.0
2008-09-23 07:27:00,1.03405,1.03439,1.03405,1.0343,22300000.0
2008-09-23 07:28:00,1.03425,1.03425,1.0342,1.0342,10800000.0
2008-09-23 07:29:00,1.0342,1.0342,1.0342,1.0342,3600000.0
2008-09-23 07:30:00,1.03422,1.03433,1.0342,1.0342,21300000.0
2008-09-23 07:31:00,1.0342,1.0342,1.0337,1.0337,18000000.0
2008-09-23 07:32:00,1.0338,1.0338,1.0338,1.0338,3600000.0
2008-09-23 07:33:00,1.03406,1.03408,1.03379,1.03379,43500000.0
2008-09-23 07:34:00,1.03368,1.03392,1.03357,1.03384,23700000.0
2008-09-23 07:35:00,1.0338,1.0338,1.03378,1.03378,5300000.0
2008-09-23 07:36:00,1.034,1.034,1.034,1.034,3600000.0
2008-09-23 07:37:00,1.0341,1.03425,1.0341,1.0342,23800000.0
2008-09-23 07:38:00,1.03415,1.0343,1.0339,1.03395,37800000.0
2008-09-23 07:39:00,1.03385,1.03385,1.0337,1.0337,14400000.0
2008-09-23 07:40:00,1.0337,1.0337,1.0337,1.0337,3600000.0
2008-09-23 07:41:00,1.03368,1.03395,1.03368,1.0338,101300000.0
2008-09-23 07:42:00,1.03385,1.03406,1.03383,1.03383,19800000.0
2008-09-23 07:43:00,1.03325,1.03345,1.03325,1.03335,23000000.0
2008-09-23 07:44:00,1.03335,1.03345,1.03335,1.03335,13000000.0
2008-09-23 07:45:00,1.03335,1.03335,1.0333,1.03335,20900000.0
2008-09-23 07:46:00,1.03301,1.03343,1.03301,1.03343,31400000.0
2008-09-23 07:47:00,1.03335,1.03385,1.03325,1.0338,45300000.0
2008-09-23 07:48:00,1.0338,1.0338,1.03365,1.03365,25200000.0
2008-09-23 07:49:00,1.03365,1.03365,1.03365,1.03365,4500000.0
2008-09-23 07:50:00,1.03365,1.03365,1.03325,1.03325,39600000.0
2008-09-23 07:51:00,1.03325,1.03325,1.0332,1.0332,7200000.0
2008-09-23 07:52:00,1.0332,1.0332,1.0332,1.0332,3600000.0
2008-09-23 07:53:00,1.03315,1.03325,1.03305,1.03323,77600000.0
2008-09-23 07:54:00,1.0332,1.03325,1.03315,1.03315,23400000.0
2008-09-23 07:55:00,1.03315,1.0332,1.0331,1.0332,24400000.0
2008-09-23 07:56:00,1.0332,1.03325,1.03315,1.03325,38900000.0
2008-09-23 07:57:00,1.03302,1.03341,1.03302,1.0331,79100000.0
2008-09-23 07:58:00,1.03325,1.03325,1.03325,1.03325,3600000.0
2008-09-23 07:59:00,1.03335,1.03345,1.03325,1.0333,26400000.0
2008-09-23 08:00:00,1.0334,1.0334,1.0332,1.03325,35300000.0
2008-09-23 08:01:00,1.03325,1.03335,1.03325,1.0333,28000000.0
2008-09-23 08:02:00,1.03325,1.03325,1.03325,1.03325,4500000.0
2008-09-23 08:03:00,1.0333,1.0333,1.03325,1.03325,12700000.0
2008-09-23 08:04:00,1.03325,1.0333,1.03325,1.0333,12600000.0
2008-09-23 08:05:00,1.0333,1.0333,1.0332,1.0332,30600000.0
2008-09-23 08:06:00,1.03315,1.03315,1.033,1.033,20400000.0
2008-09-23 08:07:00,1.033,1.033,1.033,1.033,1200000.0
2008-09-23 08:08:00,1.0332,1.0333,1.0332,1.0333,14600000.0
2008-09-23 08:09:00,1.0334,1.0334,1.0333,1.0333,17000000.0
2008-09-23 08:10:00,1.0333,1.03385,1.0333,1.03385,39700000.0
2008-09-23 08:11:00,1.03377,1.03399,1.03344,1.03375,79500000.0
2008-09-23 08:12:00,1.03388,1.03402,1.03369,1.03377,66500000.0
2008-09-23 08:13:00,1.0338,1.0339,1.0338,1.0339,18900000.0
2008-09-23 08:14:00,1.03385,1.03385,1.0338,1.0338,22500000.0
2008-09-23 08:15:00,1.0338,1.0339,1.03375,1.0338,90900000.0
2008-09-23 08:16:00,1.0338,1.0339,1.0335,1.0337,43200000.0
2008-09-23 08:17:00,1.03375,1.03385,1.03375,1.03375,32400000.0
2008-09-23 08:18:00,1.03359,1.03392,1.03359,1.03373,25500000.0
2008-09-23 08:19:00,1.03385,1.0339,1.03375,1.0339,59800000.0
2008-09-23 08:20:00,1.0339,1.034,1.03365,1.03365,93600000.0
2008-09-23 08:21:00,1.03355,1.03355,1.0331,1.0333,64400000.0
2008-09-23 08:22:00,1.0333,1.03365,1.0331,1.0333,164400000.0
2008-09-23 08:23:00,1.0333,1.0333,1.0333,1.0333,33600000.0
2008-09-23 08:24:00,1.0333,1.0336,1.0333,1.0336,23000000.0
2008-09-23 08:25:00,1.0336,1.0336,1.0335,1.0335,10800000.0
2008-09-23 08:26:00,1.0335,1.0335,1.0333,1.0335,39800000.0
2008-09-23 08:27:00,1.0334,1.0334,1.0334,1.0334,10800000.0
2008-09-23 08:28:00,1.03355,1.03385,1.03355,1.0336,35300000.0
2008-09-23 08:29:00,1.0337,1.0337,1.0333,1.03335,37000000.0
2008-09-23 08:30:00,1.03345,1.03345,1.03345,1.03345,7200000.0
2008-09-23 08:31:00,1.03345,1.0337,1.03335,1.03365,63400000.0
2008-09-23 08:32:00,1.03365,1.03385,1.0335,1.0338,69500000.0
2008-09-23 08:33:00,1.03385,1.03435,1.0338,1.0341,129900000.0
2008-09-23 08:34:00,1.0342,1.0347,1.0341,1.03455,203300000.0
2008-09-23 08:35:00,1.0346,1.03465,1.0345,1.0346,107600000.0
2008-09-23 08:36:00,1.0346,1.0349,1.0346,1.03465,103900000.0
2008-09-23 08:37:00,1.03465,1.0347,1.0345,1.0347,77000000.0
2008-09-23 08:38:00,1.0347,1.03525,1.0347,1.0352,114500000.0
2008-09-23 08:39:00,1.0351,1.03525,1.03505,1.03505,44900000.0
2008-09-23 08:40:00,1.0351,1.0352,1.0351,1.0352,59300000.0
2008-09-23 08:41:00,1.03515,1.03515,1.0351,1.03515,39600000.0
2008-09-23 08:42:00,1.03525,1.03535,1.03525,1.0353,10200000.0
2008-09-23 08:43:00,1.0353,1.0353,1.0352,1.0352,14400000.0
2008-09-23 08:44:00,1.0352,1.03525,1.0352,1.03525,7200000.0
2008-09-23 08:45:00,1.0353,1.0353,1.0353,1.0353,3600000.0
2008-09-23 08:46:00,1.0353,1.0355,1.03525,1.0355,96000000.0
2008-09-23 08:47:00,1.0355,1.0355,1.03545,1.03545,10800000.0
2008-09-23 08:48:00,1.03545,1.03545,1.03525,1.03535,83700000.0
2008-09-23 08:49:00,1.0353,1.03535,1.0353,1.03535,7200000.0
2008-09-23 08:50:00,1.0353,1.03535,1.0353,1.03535,10800000.0
2008-09-23 08:51:00,1.03545,1.03575,1.03535,1.03535,114600000.0
2008-09-23 08:52:00,1.03545,1.03565,1.03545,1.03555,39000000.0
2008-09-23 08:53:00,1.03565,1.03585,1.03565,1.0358,142300000.0
2008-09-23 08:54:00,1.03585,1.03595,1.0353,1.0353,70400000.0
2008-09-23 08:55:00,1.0354,1.03595,1.0354,1.0359,97200000.0
2008-09-23 08:56:00,1.0359,1.03595,1.0357,1.03595,81900000.0
2008-09-23 08:57:00,1.03595,1.03595,1.0358,1.03585,21800000.0
2008-09-23 08:58:00,1.0359,1.03605,1.0359,1.0359,97600000.0
2008-09-23 08:59:00,1.0359,1.0359,1.0357,1.03575,22400000.0
2008-09-23 09:00:00,1.0357,1.0357,1.0356,1.03565,15400000.0
2008-09-23 09:01:00,1.0357,1.0358,1.03565,1.03575,25200000.0
2008-09-23 09:02:00,1.0358,1.03635,1.0358,1.0361,37400000.0
2008-09-23 09:03:00,1.03635,1.0365,1.03635,1.0365,18900000.0
2008-09-23 09:04:00,1.0365,1.0365,1.036,1.03605,61800000.0
2008-09-23 09:05:00,1.03605,1.0365,1.03605,1.0362,73400000.0
2008-09-23 09:06:00,1.03625,1.03665,1.0362,1.03665,100600000.0
2008-09-23 09:07:00,1.03665,1.03665,1.03665,1.03665,55600000.0
2008-09-23 09:08:00,1.0363,1.03665,1.0363,1.03665,4403000.0
2008-09-23 09:09:00,1.03635,1.03645,1.03626,1.03628,59700000.0
2008-09-23 09:10:00,1.03665,1.03665,1.0363,1.0364,22800000.0
2008-09-23 09:11:00,1.0364,1.0364,1.0361,1.0362,32200000.0
2008-09-23 09:12:00,1.03615,1.03615,1.03605,1.0361,13000000.0
2008-09-23 09:13:00,1.0361,1.0364,1.0361,1.0364,20400000.0
2008-09-23 09:14:00,1.0365,1.0367,1.0365,1.03665,13000000.0
2008-09-23 09:15:00,1.0367,1.0367,1.0366,1.0366,9000000.0
2008-09-23 09:16:00,1.03655,1.03665,1.0364,1.0365,24200000.0
2008-09-23 09:17:00,1.03645,1.0366,1.03635,1.0365,83800000.0
2008-09-23 09:18:00,1.03624,1.03631,1.036,1.03618,15900000.0
2008-09-23 09:19:00,1.03645,1.0365,1.03645,1.0365,45400000.0
2008-09-23 09:20:00,1.03655,1.0366,1.03645,1.0365,53000000.0
2008-09-23 09:21:00,1.0365,1.03665,1.0365,1.03665,59200000.0
2008-09-23 09:22:00,1.03665,1.03665,1.03595,1.03605,93400000.0
2008-09-23 09:23:00,1.03605,1.0363,1.036,1.03625,54800000.0
2008-09-23 09:24:00,1.0362,1.0362,1.03565,1.0359,81800000.0
2008-09-23 09:25:00,1.0359,1.03595,1.03585,1.03595,19000000.0
2008-09-23 09:26:00,1.03575,1.03575,1.0356,1.03575,41600000.0
2008-09-23 09:27:00,1.03575,1.03575,1.0351,1.0355,70800000.0
2008-09-23 09:28:00,1.03555,1.03555,1.0353,1.0353,29400000.0
2008-09-23 09:29:00,1.0353,1.0357,1.0353,1.03565,41000000.0
2008-09-23 09:30:00,1.0357,1.0364,1.0356,1.0363,50800000.0
2008-09-23 09:31:00,1.03635,1.03645,1.03605,1.03645,41800000.0
2008-09-23 09:32:00,1.0364,1.0364,1.03615,1.0363,23400000.0
2008-09-23 09:33:00,1.0364,1.03665,1.0364,1.03665,26400000.0
2008-09-23 09:34:00,1.0367,1.0368,1.03665,1.0368,16600000.0
2008-09-23 09:35:00,1.03675,1.03675,1.0366,1.0366,23200000.0
2008-09-23 09:36:00,1.0366,1.03665,1.0365,1.03665,11000000.0
2008-09-23 09:37:00,1.03665,1.03665,1.0358,1.0358,59800000.0
2008-09-23 09:38:00,1.0358,1.03595,1.0358,1.03595,34800000.0
2008-09-23 09:39:00,1.03595,1.03615,1.03595,1.03605,41200000.0
2008-09-23 09:40:00,1.03595,1.036,1.03595,1.036,12800000.0
2008-09-23 09:41:00,1.03595,1.036,1.03595,1.03595,9600000.0
2008-09-23 09:42:00,1.03595,1.03625,1.03595,1.03625,28000000.0
2008-09-23 09:43:00,1.0362,1.03625,1.03615,1.03625,16800000.0
2008-09-23 09:44:00,1.0362,1.03625,1.0362,1.03625,10200000.0
2008-09-23 09:45:00,1.03625,1.03635,1.03625,1.03635,9600000.0
2008-09-23 09:46:00,1.03635,1.03635,1.03615,1.0362,18200000.0
2008-09-23 09:47:00,1.03625,1.03625,1.0357,1.036,18800000.0
2008-09-23 09:48:00,1.03595,1.03595,1.0357,1.0357,19800000.0
2008-09-23 09:49:00,1.03565,1.03565,1.0353,1.0353,26000000.0
2008-09-23 09:50:00,1.0352,1.0352,1.03475,1.0352,16000000.0
2008-09-23 09:51:00,1.0352,1.0352,1.03485,1.0349,33200000.0
2008-09-23 09:52:00,1.0349,1.0353,1.03485,1.0353,30800000.0
2008-09-23 09:53:00,1.03525,1.03525,1.03515,1.03525,49000000.0
2008-09-23 09:54:00,1.0352,1.03525,1.03505,1.03505,17000000.0
2008-09-23 09:55:00,1.035,1.035,1.03435,1.0344,49200000.0
2008-09-23 09:56:00,1.03435,1.03435,1.03375,1.03385,37200000.0
2008-09-23 09:57:00,1.0339,1.03485,1.0339,1.03485,44800000.0
2008-09-23 09:58:00,1.03495,1.0357,1.03495,1.03555,56200000.0
2008-09-23 09:59:00,1.0355,1.03565,1.03495,1.0356,28600000.0
2008-09-23 10:00:00,1.03555,1.03575,1.0354,1.03575,41900000.0
2008-09-23 10:01:00,1.03575,1.03575,1.0353,1.0355,62500000.0
2008-09-23 10:02:00,1.03555,1.03565,1.03555,1.03565,4000000.0
2008-09-23 10:03:00,1.0356,1.03565,1.0356,1.03565,3000000.0
2008-09-23 10:04:00,1.03565,1.03565,1.03555,1.03555,12000000.0
2008-09-23 10:05:00,1.0356,1.0356,1.0356,1.0356,5000000.0
2008-09-23 10:06:00,1.0356,1.0356,1.0356,1.0356,1000000.0
2008-09-23 10:07:00,1.0356,1.0356,1.03505,1.03525,33200000.0
2008-09-23 10:08:00,1.03515,1.03535,1.03515,1.03535,9000000.0
2008-09-23 10:09:00,1.0354,1.03545,1.03495,1.0352,109400000.0
2008-09-23 10:10:00,1.0353,1.0353,1.03465,1.03485,45400000.0
2008-09-23 10:11:00,1.0348,1.03485,1.03445,1.0345,26600000.0
2008-09-23 10:12:00,1.0345,1.0346,1.03445,1.03455,23600000.0
2008-09-23 10:13:00,1.0346,1.0358,1.0346,1.0356,76800000.0
2008-09-23 10:14:00,1.03565,1.0357,1.0352,1.0353,180600000.0
2008-09-23 10:15:00,1.03525,1.03535,1.0352,1.0353,66799998.0
2008-09-23 10:16:00,1.03535,1.0356,1.0353,1.0355,77400000.0
2008-09-23 10:17:00,1.0355,1.0355,1.0355,1.0355,1000000.0
2008-09-23 10:18:00,1.03521,1.03544,1.03503,1.03518,35100000.0
2008-09-23 10:19:00,1.0354,1.03555,1.0354,1.03555,7000000.0
2008-09-23 10:20:00,1.03565,1.0359,1.03565,1.0359,20600000.0
2008-09-23 10:21:00,1.0359,1.0364,1.0358,1.03615,34000000.0
2008-09-23 10:22:00,1.03595,1.036,1.03595,1.036,8000000.0
2008-09-23 10:23:00,1.036,1.03605,1.036,1.03605,6000000.0
2008-09-23 10:24:00,1.03605,1.0361,1.03585,1.03585,15000000.0
2008-09-23 10:25:00,1.03585,1.03615,1.03585,1.03595,14000000.0
2008-09-23 10:26:00,1.036,1.03625,1.03585,1.03595,19000000.0
2008-09-23 10:27:00,1.03595,1.0361,1.03595,1.0361,9000000.0
2008-09-23 10:28:00,1.03605,1.03615,1.03605,1.03615,3000000.0
2008-09-23 10:29:00,1.03615,1.0364,1.03615,1.0364,6000000.0
2008-09-23 10:30:00,1.0364,1.0368,1.0364,1.0368,20000000.0
2008-09-23 10:31:00,1.0368,1.0368,1.0368,1.0368,10000000.0
2008-09-23 10:32:00,1.0368,1.0368,1.0368,1.0368,2000000.0
2008-09-23 10:33:00,1.0368,1.0368,1.0368,1.0368,2000000.0
2008-09-23 10:34:00,1.0368,1.0368,1.0361,1.0363,20000000.0
2008-09-23 10:35:00,1.0363,1.0363,1.03575,1.0359,59500000.0
2008-09-23 10:36:00,1.0359,1.0359,1.0359,1.0359,28800000.0
2008-09-23 10:37:00,1.0359,1.0359,1.03555,1.0357,22400000.0
2008-09-23 10:38:00,1.03565,1.0359,1.03565,1.0359,15200000.0
2008-09-23 10:39:00,1.0358,1.0359,1.0358,1.0359,28700000.0
2008-09-23 10:40:00,1.03585,1.0364,1.03585,1.0364,40000000.0
2008-09-23 10:41:00,1.03645,1.03695,1.03645,1.0368,16600000.0
2008-09-23 10:42:00,1.0368,1.0368,1.03645,1.03665,60200000.0
2008-09-23 10:43:00,1.0367,1.0367,1.03635,1.03635,22400000.0
2008-09-23 10:44:00,1.03635,1.03635,1.0362,1.0363,41000000.0
2008-09-23 10:45:00,1.036,1.03649,1.03599,1.03624,79500000.0
2008-09-23 10:46:00,1.0363,1.0363,1.0362,1.0362,31000000.0
2008-09-23 10:47:00,1.0362,1.0362,1.03595,1.0362,165000000.0
2008-09-23 10:48:00,1.03595,1.036,1.0359,1.0359,101700000.0
2008-09-23 10:49:00,1.0359,1.0359,1.0357,1.03575,6400000.0
2008-09-23 10:50:00,1.03575,1.03585,1.03575,1.03585,5000000.0
2008-09-23 10:51:00,1.03585,1.0359,1.03585,1.0359,5000000.0
2008-09-23 10:52:00,1.03595,1.03595,1.0359,1.0359,3000000.0
2008-09-23 10:53:00,1.03597,1.03597,1.03577,1.03587,41100000.0
2008-09-23 10:54:00,1.03585,1.03585,1.0357,1.0357,8800000.0
2008-09-23 10:55:00,1.0357,1.0357,1.0357,1.0357,14400000.0
2008-09-23 10:56:00,1.0357,1.0357,1.0355,1.0357,17400000.0
2008-09-23 10:57:00,1.0357,1.0357,1.0357,1.0357,9600000.0
2008-09-23 10:58:00,1.0357,1.0362,1.0357,1.0362,41800000.0
2008-09-23 10:59:00,1.03625,1.0365,1.03625,1.0365,49800000.0
2008-09-23 11:00:00,1.03655,1.0366,1.03645,1.03645,7000000.0
2008-09-23 11:01:00,1.03614,1.03662,1.03614,1.03636,138800000.0
2008-09-23 11:02:00,1.0365,1.0365,1.03645,1.03645,4000000.0
2008-09-23 11:03:00,1.0364,1.0364,1.03635,1.03635,8000000.0
2008-09-23 11:04:00,1.03635,1.0364,1.0362,1.0362,20000000.0
2008-09-23 11:05:00,1.0362,1.0362,1.036,1.0361,18000000.0
2008-09-23 11:06:00,1.0361,1.0361,1.0361,1.0361,2000000.0
2008-09-23 11:07:00,1.03605,1.03605,1.036,1.036,16600000.0
2008-09-23 11:08:00,1.0361,1.03615,1.03595,1.0361,43900000.0
2008-09-23 11:09:00,1.0361,1.0361,1.0361,1.0361,4800000.0
2008-09-23 11:10:00,1.0361,1.03615,1.0361,1.0361,8200000.0
2008-09-23 11:11:00,1.03615,1.03645,1.03615,1.03645,12000000.0
2008-09-23 11:12:00,1.03655,1.0366,1.03655,1.0366,3000000.0
2008-09-23 11:13:00,1.03655,1.03665,1.0364,1.03655,17600000.0
2008-09-23 11:14:00,1.03655,1.03655,1.03645,1.0365,13000000.0
2008-09-23 11:15:00,1.03645,1.03645,1.03645,1.03645,2000000.0
2008-09-23 11:16:00,1.03645,1.03645,1.0363,1.0363,4000000.0
2008-09-23 11:17:00,1.0363,1.03645,1.0363,1.0364,12000000.0
2008-09-23 11:18:00,1.03635,1.03635,1.03635,1.03635,2000000.0
2008-09-23 11:19:00,1.03635,1.03635,1.0362,1.0362,45400000.0
2008-09-23 11:20:00,1.03593,1.03627,1.03589,1.03592,157800000.0
2008-09-23 11:21:00,1.0362,1.0362,1.0361,1.03615,15200000.0
2008-09-23 11:22:00,1.0362,1.0365,1.0362,1.0362,14000000.0
2008-09-23 11:23:00,1.0362,1.0362,1.03615,1.03615,2000000.0
2008-09-23 11:24:00,1.0362,1.0363,1.03615,1.0363,6000000.0
2008-09-23 11:25:00,1.0362,1.0362,1.0361,1.0361,7800000.0
2008-09-23 11:26:00,1.0361,1.0361,1.036,1.03605,13200000.0
2008-09-23 11:27:00,1.036,1.036,1.0359,1.0359,33000000.0
2008-09-23 11:28:00,1.03595,1.03635,1.0359,1.03635,40000000.0
2008-09-23 11:29:00,1.0364,1.0364,1.0363,1.0363,7000000.0
2008-09-23 11:30:00,1.03625,1.03625,1.0362,1.0362,5600000.0
2008-09-23 11:31:00,1.0362,1.0362,1.0362,1.0362,3600000.0
2008-09-23 11:32:00,1.0361,1.0361,1.0361,1.0361,2000000.0
2008-09-23 11:33:00,1.03605,1.0362,1.03605,1.0362,10000000.0
2008-09-23 11:34:00,1.03625,1.03625,1.03625,1.03625,2000000.0
2008-09-23 11:35:00,1.0363,1.0364,1.0363,1.0363,10200000.0
2008-09-23 11:36:00,1.0363,1.0363,1.0361,1.0361,40400000.0
2008-09-23 11:37:00,1.0361,1.0361,1.0361,1.0361,12000000.0
2008-09-23 11:38:00,1.036,1.0361,1.03575,1.03595,43600000.0
2008-09-23 11:39:00,1.0359,1.036,1.0359,1.036,14400000.0
2008-09-23 11:40:00,1.036,1.036,1.036,1.036,2400000.0
2008-09-23 11:41:00,1.036,1.03615,1.03575,1.0361,29400000.0
2008-09-23 11:42:00,1.03605,1.03605,1.03605,1.03605,8400000.0
2008-09-23 11:43:00,1.0362,1.0362,1.03605,1.03605,9600000.0
2008-09-23 11:44:00,1.03605,1.03605,1.03605,1.03605,3600000.0
2008-09-23 11:45:00,1.03605,1.03605,1.03575,1.0358,29600000.0
2008-09-23 11:46:00,1.03575,1.03575,1.0357,1.0357,4000000.0
2008-09-23 11:47:00,1.0358,1.0358,1.03575,1.0358,6000000.0
2008-09-23 11:48:00,1.0358,1.036,1.0358,1.036,10000000.0
2008-09-23 11:49:00,1.036,1.03605,1.036,1.03605,2000000.0
2008-09-23 11:50:00,1.036,1.03685,1.03595,1.03685,35500000.0
2008-09-23 11:51:00,1.03685,1.03685,1.03675,1.03685,7000000.0
2008-09-23 11:52:00,1.03685,1.03685,1.0367,1.0368,7000000.0
2008-09-23 11:53:00,1.03675,1.03675,1.0364,1.0366,20500000.0
2008-09-23 11:54:00,1.03665,1.03665,1.03625,1.03635,40600000.0
2008-09-23 11:55:00,1.0364,1.0365,1.0363,1.03645,28000000.0
2008-09-23 11:56:00,1.0364,1.03645,1.03625,1.03635,28000000.0
2008-09-23 11:57:00,1.03635,1.0364,1.0361,1.0364,25000000.0
2008-09-23 11:58:00,1.0363,1.0363,1.03595,1.036,38000000.0
2008-09-23 11:59:00,1.03605,1.03615,1.0359,1.03615,10400000.0
2008-09-23 12:00:00,1.0361,1.0361,1.0361,1.0361,1000000.0
2008-09-23 12:01:00,1.03605,1.03605,1.03595,1.03595,3000000.0
2008-09-23 12:02:00,1.03605,1.03605,1.036,1.036,4000000.0
2008-09-23 12:03:00,1.03595,1.03595,1.0355,1.03595,35200000.0
2008-09-23 12:04:00,1.03595,1.03605,1.03575,1.036,45200000.0
2008-09-23 12:05:00,1.03595,1.03605,1.0356,1.03575,38200000.0
2008-09-23 12:06:00,1.03585,1.0359,1.03555,1.0356,20000000.0
2008-09-23 12:07:00,1.03565,1.0358,1.03565,1.0358,6600000.0
2008-09-23 12:08:00,1.03585,1.03585,1.0355,1.0355,24600000.0
2008-09-23 12:09:00,1.0355,1.0355,1.03495,1.0351,153200000.0
2008-09-23 12:10:00,1.0351,1.03625,1.03505,1.03625,180000000.0
2008-09-23 12:11:00,1.03615,1.03615,1.0355,1.0356,193200000.0
2008-09-23 12:12:00,1.0357,1.03585,1.03505,1.03525,153600000.0
2008-09-23 12:13:00,1.0354,1.0362,1.03535,1.036,210000000.0
2008-09-23 12:14:00,1.0359,1.0361,1.0359,1.036,32400000.0
2008-09-23 12:15:00,1.036,1.03605,1.03555,1.03555,158400000.0
2008-09-23 12:16:00,1.0356,1.03565,1.03545,1.03545,32400000.0
2008-09-23 12:17:00,1.03545,1.03555,1.03545,1.03555,18000000.0
2008-09-23 12:18:00,1.03555,1.03555,1.03555,1.03555,3600000.0
2008-09-23 12:19:00,1.03555,1.03555,1.0354,1.03545,28800000.0
2008-09-23 12:20:00,1.0354,1.0354,1.0351,1.03515,79200000.0
2008-09-23 12:21:00,1.0352,1.0352,1.0349,1.0349,39600000.0
2008-09-23 12:22:00,1.0349,1.03495,1.0346,1.0348,79200000.0
2008-09-23 12:23:00,1.0348,1.03485,1.03435,1.03455,86400000.0
2008-09-23 12:24:00,1.0346,1.0346,1.0341,1.03415,70800000.0
2008-09-23 12:25:00,1.0341,1.0343,1.03405,1.0341,70800000.0
2008-09-23 12:26:00,1.0341,1.0341,1.0338,1.03395,34800000.0
2008-09-23 12:27:00,1.034,1.03405,1.0338,1.0338,100800000.0
2008-09-23 12:28:00,1.0338,1.03405,1.0337,1.0339,81600000.0
2008-09-23 12:29:00,1.03385,1.0339,1.0338,1.0339,24000000.0
2008-09-23 12:30:00,1.03385,1.03415,1.0336,1.03405,70800000.0
2008-09-23 12:31:00,1.03415,1.0346,1.03415,1.03455,49200000.0
2008-09-23 12:32:00,1.0347,1.0347,1.03455,1.0346,32400000.0
2008-09-23 12:33:00,1.0346,1.0349,1.0345,1.03465,82800000.0
2008-09-23 12:34:00,1.0347,1.03475,1.0345,1.0347,54000000.0
2008-09-23 12:35:00,1.0345,1.0348,1.0345,1.0348,32400000.0
2008-09-23 12:36:00,1.03485,1.03485,1.0346,1.0347,25200000.0
2008-09-23 12:37:00,1.03456,1.03465,1.0344,1.0344,44200000.0
2008-09-23 12:38:00,1.0345,1.03465,1.0345,1.0346,39600000.0
2008-09-23 12:39:00,1.03455,1.03475,1.03455,1.03455,36000000.0
2008-09-23 12:40:00,1.03455,1.03455,1.0345,1.03455,25200000.0
2008-09-23 12:41:00,1.03465,1.0347,1.03455,1.0347,21600000.0
2008-09-23 12:42:00,1.0347,1.0347,1.0347,1.0347,7200000.0
2008-09-23 12:43:00,1.0346,1.03465,1.03385,1.03385,223200000.0
2008-09-23 12:44:00,1.03385,1.03395,1.03365,1.0337,93600000.0
2008-09-23 12:45:00,1.0337,1.0337,1.0333,1.0336,87600000.0
2008-09-23 12:46:00,1.0336,1.03405,1.0336,1.03395,82800000.0
2008-09-23 12:47:00,1.0339,1.03405,1.03365,1.0339,75600000.0
2008-09-23 12:48:00,1.0339,1.03415,1.0339,1.03395,81600000.0
2008-09-23 12:49:00,1.03405,1.03415,1.0337,1.0337,54000000.0
2008-09-23 12:50:00,1.03375,1.03375,1.03365,1.0337,28800000.0
2008-09-23 12:51:00,1.0337,1.0337,1.0336,1.0336,68400000.0
2008-09-23 12:52:00,1.0336,1.0338,1.0335,1.03365,87600000.0
2008-09-23 12:53:00,1.03375,1.03385,1.0337,1.0338,31200000.0
2008-09-23 12:54:00,1.03385,1.03405,1.03375,1.03405,34800000.0
2008-09-23 12:55:00,1.03405,1.0341,1.0339,1.03395,44400000.0
2008-09-23 12:56:00,1.0341,1.0343,1.03385,1.03405,184800000.0
2008-09-23 12:57:00,1.0341,1.0341,1.03355,1.03355,93600000.0
2008-09-23 12:58:00,1.03345,1.03375,1.0325,1.0325,232800000.0
2008-09-23 12:59:00,1.0326,1.03295,1.03245,1.0328,132000000.0
2008-09-23 13:00:00,1.03205,1.0329,1.0313,1.0329,344400000.0
2008-09-23 13:01:00,1.0329,1.033,1.03255,1.0328,349199988.0
2008-09-23 13:02:00,1.03285,1.03285,1.03245,1.0328,88800000.0
2008-09-23 13:03:00,1.03285,1.03285,1.0324,1.0325,78000000.0
2008-09-23 13:04:00,1.0325,1.0329,1.0325,1.03285,56400000.0
2008-09-23 13:05:00,1.03285,1.0331,1.0328,1.0328,49200000.0
2008-09-23 13:06:00,1.0328,1.03335,1.0328,1.0331,124800000.0
2008-09-23 13:07:00,1.0331,1.03405,1.0331,1.0338,111600000.0
2008-09-23 13:08:00,1.0339,1.03395,1.0338,1.03385,40800000.0
2008-09-23 13:09:00,1.03385,1.03425,1.03385,1.03425,49000000.0
2008-09-23 13:10:00,1.034,1.03435,1.03395,1.03435,93000000.0
2008-09-23 13:11:00,1.03435,1.0347,1.03425,1.03465,113400000.0
2008-09-23 13:12:00,1.0346,1.0347,1.034,1.034,52800000.0
2008-09-23 13:13:00,1.0341,1.0341,1.03385,1.03395,24200000.0
2008-09-23 13:14:00,1.034,1.03405,1.0339,1.03395,65400000.0
2008-09-23 13:15:00,1.034,1.034,1.0335,1.03355,44200000.0
2008-09-23 13:16:00,1.0336,1.0336,1.033,1.0331,42000000.0
2008-09-23 13:17:00,1.03315,1.03315,1.03295,1.03315,55800000.0
2008-09-23 13:18:00,1.0332,1.0332,1.033,1.03305,43600000.0
2008-09-23 13:19:00,1.03305,1.03325,1.03305,1.0331,35400000.0
2008-09-23 13:20:00,1.03315,1.0334,1.0331,1.03335,41400000.0
2008-09-23 13:21:00,1.03345,1.0335,1.0332,1.03325,38800000.0
2008-09-23 13:22:00,1.03325,1.03325,1.03285,1.0329,38800000.0
2008-09-23 13:23:00,1.03285,1.0329,1.0328,1.0329,14400000.0
2008-09-23 13:24:00,1.03295,1.03295,1.0328,1.03285,47200000.0
2008-09-23 13:25:00,1.03285,1.03285,1.0328,1.0328,18000000.0
2008-09-23 13:26:00,1.03285,1.03295,1.03285,1.0329,8400000.0
2008-09-23 13:27:00,1.0329,1.033,1.0328,1.03285,73800000.0
2008-09-23 13:28:00,1.0328,1.033,1.0328,1.033,42600000.0
2008-09-23 13:29:00,1.03305,1.03325,1.03305,1.0332,65600000.0
2008-09-23 13:30:00,1.0332,1.0332,1.0331,1.0332,82200000.0
2008-09-23 13:31:00,1.0332,1.0333,1.0332,1.0333,15000000.0
2008-09-23 13:32:00,1.03335,1.0335,1.03335,1.0334,44400000.0
2008-09-23 13:33:00,1.0334,1.0334,1.03335,1.03335,9000000.0
2008-09-23 13:34:00,1.03335,1.0335,1.0333,1.03335,73200000.0
2008-09-23 13:35:00,1.03335,1.03335,1.03305,1.03315,99200000.0
2008-09-23 13:36:00,1.0332,1.0333,1.03315,1.0333,20500000.0
2008-09-23 13:37:00,1.0333,1.0333,1.03315,1.0332,34400000.0
2008-09-23 13:38:00,1.03315,1.03315,1.03305,1.03305,14200000.0
2008-09-23 13:39:00,1.0331,1.03315,1.0331,1.03315,5700000.0
2008-09-23 13:40:00,1.0329,1.0334,1.0329,1.0334,46300000.0
2008-09-23 13:41:00,1.0334,1.0334,1.0332,1.0332,73000000.0
2008-09-23 13:42:00,1.0332,1.0334,1.0332,1.0333,146000000.0
2008-09-23 13:43:00,1.0333,1.0333,1.0332,1.0332,33900000.0
2008-09-23 13:44:00,1.0332,1.0332,1.0329,1.03305,93700000.0
2008-09-23 13:45:00,1.033,1.03315,1.03295,1.03315,44900000.0
2008-09-23 13:46:00,1.0331,1.03315,1.03305,1.03315,12000000.0
2008-09-23 13:47:00,1.0331,1.03315,1.0331,1.0331,5700000.0
2008-09-23 13:48:00,1.03305,1.03325,1.03305,1.03315,29400000.0
2008-09-23 13:49:00,1.03315,1.03315,1.0331,1.0331,6000000.0
2008-09-23 13:50:00,1.0331,1.0333,1.0331,1.03325,59300000.0
2008-09-23 13:51:00,1.0333,1.03335,1.0331,1.03315,41200000.0
2008-09-23 13:52:00,1.0332,1.0336,1.0332,1.0336,110600000.0
2008-09-23 13:53:00,1.0336,1.034,1.0336,1.03395,64500000.0
2008-09-23 13:54:00,1.03395,1.034,1.03375,1.03375,62200000.0
2008-09-23 13:55:00,1.0338,1.03405,1.03375,1.03405,21000000.0
2008-09-23 13:56:00,1.0341,1.0342,1.034,1.0341,56600000.0
2008-09-23 13:57:00,1.03415,1.0343,1.0341,1.0343,29200000.0
2008-09-23 13:58:00,1.0343,1.0343,1.0341,1.0341,17600000.0
2008-09-23 13:59:00,1.0341,1.0341,1.03395,1.03395,22800000.0
2008-09-23 14:00:00,1.0339,1.03405,1.0339,1.034,28800000.0
2008-09-23 14:01:00,1.034,1.034,1.03395,1.03395,12600000.0
2008-09-23 14:02:00,1.03395,1.034,1.03375,1.03375,42600000.0
2008-09-23 14:03:00,1.0337,1.0338,1.0337,1.0338,7200000.0
2008-09-23 14:04:00,1.0338,1.03385,1.03375,1.03385,25200000.0
2008-09-23 14:05:00,1.03385,1.03385,1.0338,1.03385,25200000.0
2008-09-23 14:06:00,1.03385,1.0342,1.03385,1.03415,53400000.0
2008-09-23 14:07:00,1.03415,1.03415,1.0338,1.0339,72200000.0
2008-09-23 14:08:00,1.03395,1.03395,1.0339,1.0339,15200000.0
2008-09-23 14:09:00,1.03395,1.03395,1.03385,1.03385,48000000.0
2008-09-23 14:10:00,1.03385,1.03385,1.03365,1.0337,32600000.0
2008-09-23 14:11:00,1.03365,1.03365,1.0336,1.0336,23800000.0
2008-09-23 14:12:00,1.0336,1.03365,1.03355,1.03365,38400000.0
2008-09-23 14:13:00,1.0336,1.0336,1.03355,1.0336,34800000.0
2008-09-23 14:14:00,1.0335,1.03385,1.0335,1.03375,58400000.0
2008-09-23 14:15:00,1.03375,1.03395,1.0337,1.0339,44200000.0
2008-09-23 14:16:00,1.0339,1.034,1.0339,1.034,10000000.0
2008-09-23 14:17:00,1.03395,1.03405,1.03395,1.03405,15400000.0
2008-09-23 14:18:00,1.03405,1.03415,1.03405,1.03415,13200000.0
2008-09-23 14:19:00,1.03405,1.03415,1.0332,1.0333,152400000.0
2008-09-23 14:20:00,1.03325,1.0336,1.0332,1.0335,77800000.0
2008-09-23 14:21:00,1.0334,1.0341,1.0334,1.034,155800000.0
2008-09-23 14:22:00,1.03405,1.0342,1.03405,1.03415,89200000.0
2008-09-23 14:23:00,1.03415,1.03415,1.0339,1.03405,83400000.0
2008-09-23 14:24:00,1.0341,1.0341,1.03385,1.03385,79400000.0
2008-09-23 14:25:00,1.03385,1.0339,1.03355,1.03365,63600000.0
2008-09-23 14:26:00,1.0337,1.0346,1.03365,1.0346,72800000.0
2008-09-23 14:27:00,1.0346,1.0351,1.0346,1.0351,53800000.0
2008-09-23 14:28:00,1.03525,1.0358,1.03525,1.03555,137600000.0
2008-09-23 14:29:00,1.0355,1.0359,1.0355,1.0359,97200000.0
2008-09-23 14:30:00,1.0359,1.0359,1.03555,1.03555,119400000.0
2008-09-23 14:31:00,1.03555,1.0356,1.0352,1.0352,68000000.0
2008-09-23 14:32:00,1.0352,1.0354,1.0352,1.0354,56800000.0
2008-09-23 14:33:00,1.0353,1.0353,1.03525,1.0353,25200000.0
2008-09-23 14:34:00,1.0353,1.0353,1.0352,1.0353,11600000.0
2008-09-23 14:35:00,1.0352,1.0353,1.0351,1.03525,61000000.0
2008-09-23 14:36:00,1.0352,1.0352,1.035,1.035,45800000.0
2008-09-23 14:37:00,1.035,1.0352,1.035,1.03505,59600000.0
2008-09-23 14:38:00,1.03505,1.03505,1.0349,1.0349,37600000.0
2008-09-23 14:39:00,1.0348,1.03505,1.0347,1.035,86600000.0
2008-09-23 14:40:00,1.035,1.03515,1.035,1.0351,46800000.0
2008-09-23 14:41:00,1.035,1.03515,1.03475,1.03475,75000000.0
2008-09-23 14:42:00,1.03475,1.03475,1.0347,1.0347,20400000.0
2008-09-23 14:43:00,1.0347,1.03475,1.0343,1.03435,62800000.0
2008-09-23 14:44:00,1.0344,1.0344,1.03415,1.03415,94600000.0
2008-09-23 14:45:00,1.03415,1.03415,1.0338,1.03385,131000000.0
2008-09-23 14:46:00,1.0339,1.034,1.0338,1.034,49400000.0
2008-09-23 14:47:00,1.0339,1.0342,1.03385,1.0341,56500000.0
2008-09-23 14:48:00,1.0342,1.0348,1.0341,1.0345,95200000.0
2008-09-23 14:49:00,1.0345,1.0346,1.0345,1.03455,22900000.0
2008-09-23 14:50:00,1.03455,1.035,1.03455,1.03495,105300000.0
2008-09-23 14:51:00,1.0349,1.0349,1.0347,1.03485,66000000.0
2008-09-23 14:52:00,1.03485,1.03515,1.03475,1.035,89400000.0
2008-09-23 14:53:00,1.035,1.035,1.034,1.0341,135400000.0
2008-09-23 14:54:00,1.0341,1.03415,1.03405,1.03405,44400000.0
2008-09-23 14:55:00,1.03405,1.03405,1.0336,1.0337,70800000.0
2008-09-23 14:56:00,1.0337,1.0342,1.0337,1.0342,80800000.0
2008-09-23 14:57:00,1.03425,1.03475,1.0342,1.03475,73000000.0
2008-09-23 14:58:00,1.0348,1.03505,1.03455,1.0347,109800000.0
2008-09-23 14:59:00,1.0347,1.03485,1.0346,1.03485,35400000.0
2008-09-23 15:00:00,1.03485,1.0357,1.03485,1.0356,124900000.0
2008-09-23 15:01:00,1.0356,1.03605,1.0356,1.03605,66600000.0
2008-09-23 15:02:00,1.03605,1.0362,1.0357,1.0359,163000000.0
2008-09-23 15:03:00,1.036,1.0362,1.036,1.036,212200000.0
2008-09-23 15:04:00,1.036,1.036,1.0358,1.03595,72400000.0
2008-09-23 15:05:00,1.0359,1.0359,1.0356,1.0357,90800000.0
2008-09-23 15:06:00,1.03565,1.03565,1.03495,1.03525,164000000.0
2008-09-23 15:07:00,1.0353,1.0353,1.0351,1.03515,58400000.0
2008-09-23 15:08:00,1.03515,1.0354,1.0351,1.03515,91600000.0
2008-09-23 15:09:00,1.0352,1.0356,1.0352,1.0356,108000000.0
2008-09-23 15:10:00,1.03555,1.03555,1.0352,1.03525,54000000.0
2008-09-23 15:11:00,1.03525,1.0353,1.03485,1.03485,20000000.0
2008-09-23 15:12:00,1.03485,1.03505,1.03475,1.0348,102200000.0
2008-09-23 15:13:00,1.03475,1.0349,1.03475,1.0348,32400000.0
2008-09-23 15:14:00,1.03475,1.03475,1.0342,1.03435,107800000.0
2008-09-23 15:15:00,1.03435,1.03435,1.03405,1.03415,27400000.0
2008-09-23 15:16:00,1.0341,1.03425,1.03395,1.03415,52400000.0
2008-09-23 15:17:00,1.0342,1.03425,1.0339,1.03395,50400000.0
2008-09-23 15:18:00,1.034,1.034,1.03375,1.0338,31600000.0
2008-09-23 15:19:00,1.03385,1.03395,1.03385,1.03395,43800000.0
2008-09-23 15:20:00,1.03395,1.0341,1.03395,1.034,43400000.0
2008-09-23 15:21:00,1.0339,1.03395,1.0338,1.0339,54400000.0
2008-09-23 15:22:00,1.0339,1.03405,1.0339,1.034,44200000.0
2008-09-23 15:23:00,1.034,1.034,1.03385,1.03385,53200000.0
2008-09-23 15:24:00,1.03395,1.03395,1.03375,1.0339,86400000.0
2008-09-23 15:25:00,1.0339,1.0339,1.0336,1.0336,98400000.0
2008-09-23 15:26:00,1.0336,1.03365,1.0332,1.03325,104800000.0
2008-09-23 15:27:00,1.03315,1.03315,1.0327,1.03295,184400000.0
2008-09-23 15:28:00,1.03305,1.0331,1.0321,1.03215,184400000.0
2008-09-23 15:29:00,1.03215,1.0323,1.0319,1.0322,173400000.0
2008-09-23 15:30:00,1.0322,1.0326,1.0322,1.0324,134300000.0
2008-09-23 15:31:00,1.03245,1.03265,1.03235,1.0325,242800000.0
2008-09-23 15:32:00,1.03245,1.0325,1.0321,1.03215,149200000.0
2008-09-23 15:33:00,1.0321,1.0322,1.0317,1.0317,142200000.0
2008-09-23 15:34:00,1.0317,1.0317,1.03115,1.03145,167400000.0
2008-09-23 15:35:00,1.03145,1.032,1.03145,1.03175,254400000.0
2008-09-23 15:36:00,1.03175,1.03235,1.03175,1.03235,130400000.0
2008-09-23 15:37:00,1.03245,1.03295,1.0324,1.03255,90200000.0
2008-09-23 15:38:00,1.0325,1.03255,1.0321,1.0322,90200000.0
2008-09-23 15:39:00,1.0322,1.0322,1.03185,1.03215,188400000.0
2008-09-23 15:40:00,1.03215,1.03235,1.0321,1.0322,200200000.0
2008-09-23 15:41:00,1.0322,1.0322,1.0317,1.0318,107400000.0
2008-09-23 15:42:00,1.0318,1.03185,1.03155,1.03155,44400000.0
2008-09-23 15:43:00,1.03155,1.0316,1.03125,1.0315,80200000.0
2008-09-23 15:44:00,1.0315,1.03165,1.03145,1.0315,94200000.0
2008-09-23 15:45:00,1.0315,1.0315,1.03115,1.03125,200500000.0
2008-09-23 15:46:00,1.03125,1.0314,1.0307,1.03085,200300000.0
2008-09-23 15:47:00,1.03085,1.03085,1.0305,1.03075,103300000.0
2008-09-23 15:48:00,1.03075,1.0313,1.0307,1.0312,138100000.0
2008-09-23 15:49:00,1.03115,1.0313,1.0308,1.03085,185700000.0
2008-09-23 15:50:00,1.0308,1.0309,1.03055,1.03055,124300000.0
2008-09-23 15:51:00,1.03055,1.03075,1.03045,1.03055,151000000.0
2008-09-23 15:52:00,1.0304,1.0308,1.03035,1.03055,79200000.0
2008-09-23 15:53:00,1.0306,1.0311,1.0306,1.0311,144800000.0
2008-09-23 15:54:00,1.03105,1.0312,1.03105,1.0311,98000000.0
2008-09-23 15:55:00,1.0311,1.0312,1.03075,1.0309,61800000.0
2008-09-23 15:56:00,1.0309,1.03125,1.0308,1.03125,92400000.0
2008-09-23 15:57:00,1.03125,1.0314,1.03115,1.0312,96800000.0
2008-09-23 15:58:00,1.03125,1.03125,1.031,1.03105,152400000.0
2008-09-23 15:59:00,1.031,1.0314,1.031,1.0314,56800000.0
2008-09-23 16:00:00,1.0314,1.0317,1.0311,1.0314,85600000.0
2008-09-23 16:01:00,1.0315,1.03175,1.0314,1.03165,65200000.0
2008-09-23 16:02:00,1.03165,1.0318,1.03155,1.0316,89200000.0
2008-09-23 16:03:00,1.0316,1.0319,1.0316,1.0318,128400000.0
2008-09-23 16:04:00,1.0318,1.032,1.0318,1.0319,103200000.0
2008-09-23 16:05:00,1.0319,1.0319,1.0316,1.03185,71800000.0
2008-09-23 16:06:00,1.03175,1.0319,1.0317,1.0317,96400000.0
2008-09-23 16:07:00,1.0317,1.0318,1.0317,1.0317,104600000.0
2008-09-23 16:08:00,1.0317,1.03205,1.0317,1.03205,73800000.0
2008-09-23 16:09:00,1.03205,1.0325,1.03195,1.0325,151600000.0
2008-09-23 16:10:00,1.03255,1.03365,1.0325,1.03355,175400000.0
2008-09-23 16:11:00,1.03355,1.03365,1.03305,1.03305,74800000.0
2008-09-23 16:12:00,1.03305,1.0333,1.033,1.0333,157200000.0
2008-09-23 16:13:00,1.0333,1.03335,1.03255,1.0327,147600000.0
2008-09-23 16:14:00,1.03275,1.03315,1.0327,1.033,178000000.0
2008-09-23 16:15:00,1.033,1.0337,1.03295,1.03355,166200000.0
2008-09-23 16:16:00,1.03365,1.03365,1.033,1.0332,186400000.0
2008-09-23 16:17:00,1.03325,1.0337,1.03325,1.0337,135400000.0
2008-09-23 16:18:00,1.03365,1.0341,1.03345,1.0339,222200000.0
2008-09-23 16:19:00,1.03395,1.034,1.03325,1.0333,88000000.0
2008-09-23 16:20:00,1.0333,1.03415,1.03325,1.0341,114200000.0
2008-09-23 16:21:00,1.03415,1.0345,1.03405,1.0343,127800000.0
2008-09-23 16:22:00,1.0343,1.035,1.0343,1.03475,115600000.0
2008-09-23 16:23:00,1.0347,1.0347,1.03435,1.0345,120800000.0
2008-09-23 16:24:00,1.0344,1.0345,1.03365,1.03375,213800000.0
2008-09-23 16:25:00,1.03375,1.0341,1.03365,1.0341,148600000.0
2008-09-23 16:26:00,1.0341,1.03415,1.03385,1.034,146000000.0
2008-09-23 16:27:00,1.03395,1.03395,1.03355,1.03355,64800000.0
2008-09-23 16:28:00,1.0335,1.0336,1.0326,1.03275,150800000.0
2008-09-23 16:29:00,1.03275,1.0328,1.03255,1.03255,98200000.0
2008-09-23 16:30:00,1.03255,1.0328,1.03235,1.03245,149400000.0
2008-09-23 16:31:00,1.0324,1.03275,1.0324,1.0326,118200000.0
2008-09-23 16:32:00,1.03265,1.0328,1.0325,1.0328,114800000.0
2008-09-23 16:33:00,1.0328,1.0328,1.03265,1.03275,72500000.0
2008-09-23 16:34:00,1.0327,1.03285,1.0327,1.0328,60500000.0
2008-09-23 16:35:00,1.0328,1.0328,1.03265,1.03265,61000000.0
2008-09-23 16:36:00,1.03265,1.03275,1.0325,1.0327,65500000.0
2008-09-23 16:37:00,1.0327,1.0332,1.0327,1.0331,66900000.0
2008-09-23 16:38:00,1.03305,1.0336,1.03285,1.03355,117600000.0
2008-09-23 16:39:00,1.0335,1.03415,1.0335,1.0335,151600000.0
2008-09-23 16:40:00,1.0335,1.0335,1.03295,1.03315,84200000.0
2008-09-23 16:41:00,1.0332,1.0338,1.033,1.0337,98200000.0
2008-09-23 16:42:00,1.0337,1.03425,1.0337,1.03425,193000000.0
2008-09-23 16:43:00,1.0342,1.0346,1.0342,1.0344,126300000.0
2008-09-23 16:44:00,1.03435,1.03435,1.0336,1.0337,136400000.0
2008-09-23 16:45:00,1.03365,1.0337,1.0334,1.0334,103600000.0
2008-09-23 16:46:00,1.03345,1.03365,1.03345,1.03365,93400000.0
2008-09-23 16:47:00,1.03365,1.03375,1.03335,1.03345,85900000.0
2008-09-23 16:48:00,1.03345,1.03375,1.03345,1.03365,156900000.0
2008-09-23 16:49:00,1.03365,1.0343,1.03365,1.03425,105600000.0
2008-09-23 16:50:00,1.03425,1.03445,1.0342,1.0344,89700000.0
2008-09-23 16:51:00,1.03445,1.03465,1.0343,1.0344,93000000.0
2008-09-23 16:52:00,1.0343,1.03465,1.0343,1.03455,110100000.0
2008-09-23 16:53:00,1.03455,1.0351,1.03455,1.035,101500000.0
2008-09-23 16:54:00,1.0348,1.0348,1.0346,1.0346,27700000.0
2008-09-23 16:55:00,1.03465,1.03465,1.03395,1.03405,108300000.0
2008-09-23 16:56:00,1.03415,1.0343,1.0341,1.0343,34900000.0
2008-09-23 16:57:00,1.03425,1.03425,1.03405,1.0341,102800000.0
2008-09-23 16:58:00,1.0342,1.0346,1.034,1.03415,140800000.0
2008-09-23 16:59:00,1.03415,1.03505,1.03415,1.03475,149900000.0
2008-09-23 17:00:00,1.035,1.036,1.035,1.03585,388400000.0
2008-09-23 17:01:00,1.0358,1.0359,1.0356,1.0358,129000000.0
2008-09-23 17:02:00,1.03575,1.03615,1.0356,1.03615,100200000.0
2008-09-23 17:03:00,1.03615,1.0364,1.0361,1.0364,118500000.0
2008-09-23 17:04:00,1.0364,1.03645,1.036,1.0361,115800000.0
2008-09-23 17:05:00,1.03605,1.03605,1.03525,1.0354,123600000.0
2008-09-23 17:06:00,1.0354,1.0355,1.0354,1.03545,37600000.0
2008-09-23 17:07:00,1.0354,1.0356,1.0354,1.0356,65300000.0
2008-09-23 17:08:00,1.0356,1.03595,1.0356,1.0356,91900000.0
2008-09-23 17:09:00,1.0356,1.0356,1.0353,1.0354,86300000.0
2008-09-23 17:10:00,1.0355,1.0356,1.0354,1.03545,59800000.0
2008-09-23 17:11:00,1.03545,1.0355,1.03535,1.03535,62300000.0
2008-09-23 17:12:00,1.03535,1.03535,1.0349,1.03505,120400000.0
2008-09-23 17:13:00,1.035,1.0351,1.0347,1.0347,31800000.0
2008-09-23 17:14:00,1.0347,1.03475,1.03415,1.0342,81700000.0
2008-09-23 17:15:00,1.03425,1.0344,1.0336,1.0338,132600000.0
2008-09-23 17:16:00,1.03385,1.03405,1.0338,1.03405,98500000.0
2008-09-23 17:17:00,1.0341,1.0344,1.0341,1.0342,63700000.0
2008-09-23 17:18:00,1.0342,1.03475,1.0342,1.03445,107900000.0
2008-09-23 17:19:00,1.03445,1.0347,1.03445,1.03455,55100000.0
2008-09-23 17:20:00,1.03455,1.0348,1.03455,1.03475,48100000.0
2008-09-23 17:21:00,1.0348,1.0351,1.0348,1.0349,64600000.0
2008-09-23 17:22:00,1.03495,1.03515,1.03485,1.0349,64700000.0
2008-09-23 17:23:00,1.03485,1.0351,1.0347,1.03505,127700000.0
2008-09-23 17:24:00,1.035,1.03545,1.0348,1.03545,108000000.0
2008-09-23 17:25:00,1.03555,1.0356,1.03545,1.0355,61300000.0
2008-09-23 17:26:00,1.0355,1.03565,1.0352,1.03565,111400000.0
2008-09-23 17:27:00,1.0356,1.03675,1.0356,1.03675,119600000.0
2008-09-23 17:28:00,1.0367,1.03675,1.03605,1.0365,104600000.0
2008-09-23 17:29:00,1.03645,1.03685,1.03645,1.03655,174600000.0
2008-09-23 17:30:00,1.0365,1.0366,1.0364,1.0366,68700000.0
2008-09-23 17:31:00,1.03655,1.03695,1.03655,1.0369,75300000.0
2008-09-23 17:32:00,1.0369,1.037,1.0368,1.037,31400000.0
2008-09-23 17:33:00,1.037,1.0373,1.037,1.0371,41200000.0
2008-09-23 17:34:00,1.0371,1.0371,1.0369,1.037,58600000.0
2008-09-23 17:35:00,1.037,1.0372,1.037,1.0371,67600000.0
2008-09-23 17:36:00,1.03705,1.0371,1.03685,1.03685,50900000.0
2008-09-23 17:37:00,1.03695,1.03695,1.03675,1.03685,30400000.0
2008-09-23 17:38:00,1.0368,1.037,1.0368,1.037,58200000.0
2008-09-23 17:39:00,1.03705,1.03705,1.0365,1.0365,98500000.0
2008-09-23 17:40:00,1.0365,1.03675,1.0365,1.03675,51500000.0
2008-09-23 17:41:00,1.03675,1.0368,1.0366,1.0366,38600000.0
2008-09-23 17:42:00,1.0366,1.0368,1.03625,1.03675,100100000.0
2008-09-23 17:43:00,1.03675,1.0368,1.0367,1.0368,46500000.0
2008-09-23 17:44:00,1.0368,1.0372,1.0368,1.0371,42000000.0
2008-09-23 17:45:00,1.0371,1.0372,1.0369,1.0371,74400000.0
2008-09-23 17:46:00,1.03715,1.03715,1.0371,1.0371,15300000.0
2008-09-23 17:47:00,1.0371,1.0371,1.0363,1.0363,59200000.0
2008-09-23 17:48:00,1.03635,1.0364,1.0363,1.0364,23300000.0
2008-09-23 17:49:00,1.0364,1.0366,1.0364,1.0366,38800000.0
2008-09-23 17:50:00,1.0366,1.03665,1.0366,1.0366,32500000.0
2008-09-23 17:51:00,1.0366,1.0368,1.0366,1.03665,44700000.0
2008-09-23 17:52:00,1.03665,1.03665,1.03625,1.0363,91300000.0
2008-09-23 17:53:00,1.0363,1.03635,1.03575,1.0359,133800000.0
2008-09-23 17:54:00,1.03595,1.03605,1.03595,1.03605,23800000.0
2008-09-23 17:55:00,1.0361,1.0365,1.0361,1.03645,91700000.0
2008-09-23 17:56:00,1.0365,1.0365,1.0363,1.0364,62300000.0
2008-09-23 17:57:00,1.0365,1.0365,1.03595,1.0361,64100000.0
2008-09-23 17:58:00,1.0361,1.0361,1.03545,1.0357,87400000.0
2008-09-23 17:59:00,1.0357,1.0357,1.0355,1.03565,62000000.0
2008-09-23 18:00:00,1.0355,1.0355,1.0351,1.03515,109200000.0
2008-09-23 18:01:00,1.0351,1.0355,1.0351,1.0353,134900000.0
2008-09-23 18:02:00,1.0353,1.0354,1.0352,1.0353,53400000.0
2008-09-23 18:03:00,1.0353,1.0353,1.035,1.0351,21300000.0
2008-09-23 18:04:00,1.0351,1.0353,1.03495,1.0351,87800000.0
2008-09-23 18:05:00,1.035,1.0355,1.03465,1.0355,101200000.0
2008-09-23 18:06:00,1.0355,1.0356,1.0351,1.0351,49900000.0
2008-09-23 18:07:00,1.03515,1.03525,1.0344,1.0345,111300000.0
2008-09-23 18:08:00,1.0346,1.035,1.0346,1.03475,53000000.0
2008-09-23 18:09:00,1.03475,1.03495,1.03475,1.03495,61900000.0
2008-09-23 18:10:00,1.035,1.035,1.0348,1.03495,38000000.0
2008-09-23 18:11:00,1.035,1.0351,1.0348,1.0349,47400000.0
2008-09-23 18:12:00,1.035,1.0351,1.0348,1.0348,37700000.0
2008-09-23 18:13:00,1.0349,1.0349,1.0348,1.0348,10700000.0
2008-09-23 18:14:00,1.0348,1.035,1.0348,1.03495,48800000.0
2008-09-23 18:15:00,1.03495,1.0352,1.0349,1.0351,56200000.0
2008-09-23 18:16:00,1.0352,1.0353,1.0351,1.0351,31200000.0
2008-09-23 18:17:00,1.03515,1.0352,1.035,1.035,43800000.0
2008-09-23 18:18:00,1.035,1.03515,1.035,1.035,32500000.0
2008-09-23 18:19:00,1.03505,1.0351,1.035,1.035,44000000.0
2008-09-23 18:20:00,1.035,1.035,1.0349,1.03495,30600000.0
2008-09-23 18:21:00,1.03495,1.0351,1.03495,1.0351,18100000.0
2008-09-23 18:22:00,1.0351,1.0354,1.0351,1.03515,56400000.0
2008-09-23 18:23:00,1.0351,1.0353,1.035,1.035,65900000.0
2008-09-23 18:24:00,1.035,1.035,1.0349,1.0349,39200000.0
2008-09-23 18:25:00,1.03495,1.03495,1.0348,1.0349,42900000.0
2008-09-23 18:26:00,1.0349,1.035,1.0349,1.035,19900000.0
2008-09-23 18:27:00,1.035,1.035,1.0348,1.03485,17800000.0
2008-09-23 18:28:00,1.0349,1.03545,1.0348,1.0353,63700000.0
2008-09-23 18:29:00,1.0353,1.0353,1.0349,1.035,74900000.0
2008-09-23 18:30:00,1.0351,1.03525,1.03505,1.03525,64100000.0
2008-09-23 18:31:00,1.03535,1.0355,1.0353,1.0355,43000000.0
2008-09-23 18:32:00,1.0354,1.0357,1.0354,1.03565,33900000.0
2008-09-23 18:33:00,1.0357,1.036,1.0357,1.0359,36100000.0
2008-09-23 18:34:00,1.0359,1.03595,1.0359,1.03595,17600000.0
2008-09-23 18:35:00,1.0359,1.036,1.0359,1.0359,18400000.0
2008-09-23 18:36:00,1.03595,1.03595,1.0356,1.0356,19300000.0
2008-09-23 18:37:00,1.0356,1.0356,1.0354,1.0354,17800000.0
2008-09-23 18:38:00,1.03535,1.0355,1.03525,1.0355,27600000.0
2008-09-23 18:39:00,1.0355,1.0355,1.0353,1.03535,13100000.0
2008-09-23 18:40:00,1.0353,1.03565,1.03505,1.0352,58400000.0
2008-09-23 18:41:00,1.03525,1.03525,1.0352,1.03525,15900000.0
2008-09-23 18:42:00,1.0352,1.03565,1.0352,1.0356,45200000.0
2008-09-23 18:43:00,1.0356,1.0356,1.0352,1.0354,47500000.0
2008-09-23 18:44:00,1.0355,1.0357,1.0355,1.0357,41100000.0
2008-09-23 18:45:00,1.03575,1.0359,1.0357,1.0359,34500000.0
2008-09-23 18:46:00,1.03595,1.03595,1.03565,1.0357,37200000.0
2008-09-23 18:47:00,1.03575,1.0359,1.03575,1.0359,53200000.0
2008-09-23 18:48:00,1.0359,1.03615,1.0359,1.03605,36700000.0
2008-09-23 18:49:00,1.03615,1.0364,1.03605,1.0362,86900000.0
2008-09-23 18:50:00,1.03615,1.03655,1.03605,1.0365,58800000.0
2008-09-23 18:51:00,1.0365,1.0365,1.03645,1.03645,2000000.0
2008-09-23 18:52:00,1.03645,1.0365,1.03645,1.03645,21000000.0
2008-09-23 18:53:00,1.0365,1.03675,1.0365,1.0367,33800000.0
2008-09-23 18:54:00,1.03675,1.037,1.03675,1.0369,49200000.0
2008-09-23 18:55:00,1.0369,1.03695,1.0365,1.0366,60500000.0
2008-09-23 18:56:00,1.0366,1.0366,1.03655,1.03655,37700000.0
2008-09-23 18:57:00,1.0366,1.03675,1.03655,1.03655,55200000.0
2008-09-23 18:58:00,1.03655,1.0368,1.0363,1.0368,72000000.0
2008-09-23 18:59:00,1.0368,1.037,1.0365,1.037,29300000.0
2008-09-23 19:00:00,1.03705,1.0373,1.03705,1.03725,44800000.0
2008-09-23 19:01:00,1.0373,1.0375,1.0372,1.03735,92400000.0
2008-09-23 19:02:00,1.03735,1.03745,1.03705,1.03705,64800000.0
2008-09-23 19:03:00,1.03705,1.0373,1.0369,1.0373,109800000.0
2008-09-23 19:04:00,1.0373,1.03775,1.03725,1.0377,98100000.0
2008-09-23 19:05:00,1.0378,1.0387,1.0378,1.03865,82100000.0
2008-09-23 19:06:00,1.0387,1.03925,1.0386,1.03895,59500000.0
2008-09-23 19:07:00,1.039,1.0391,1.03875,1.0389,68900000.0
2008-09-23 19:08:00,1.03875,1.0393,1.0387,1.0393,44800000.0
2008-09-23 19:09:00,1.0393,1.0393,1.03875,1.03905,64600000.0
2008-09-23 19:10:00,1.03905,1.0395,1.039,1.0393,37500000.0
2008-09-23 19:11:00,1.0393,1.03935,1.0391,1.03915,54900000.0
2008-09-23 19:12:00,1.0391,1.03935,1.0391,1.0393,11000000.0
2008-09-23 19:13:00,1.0393,1.0397,1.0391,1.0392,51400000.0
2008-09-23 19:14:00,1.03925,1.03965,1.0392,1.0393,46200000.0
2008-09-23 19:15:00,1.0393,1.0395,1.0393,1.0394,36600000.0
2008-09-23 19:16:00,1.0394,1.0395,1.03925,1.0393,39900000.0
2008-09-23 19:17:00,1.0393,1.0393,1.0391,1.03915,61900000.0
2008-09-23 19:18:00,1.03915,1.03925,1.0388,1.03885,74200000.0
2008-09-23 19:19:00,1.0389,1.039,1.0386,1.0389,47200000.0
2008-09-23 19:20:00,1.0389,1.0394,1.0387,1.0392,97700000.0
2008-09-23 19:21:00,1.0392,1.03955,1.0392,1.0393,69400000.0
2008-09-23 19:22:00,1.0394,1.03945,1.03935,1.0394,64800000.0
2008-09-23 19:23:00,1.0394,1.0394,1.0389,1.03905,73500000.0
2008-09-23 19:24:00,1.03905,1.03915,1.039,1.0391,83400000.0
2008-09-23 19:25:00,1.03915,1.03925,1.0391,1.03925,40800000.0
2008-09-23 19:26:00,1.03925,1.03925,1.039,1.03905,53900000.0
2008-09-23 19:27:00,1.03905,1.03925,1.0389,1.0389,48200000.0
2008-09-23 19:28:00,1.03895,1.0391,1.0389,1.0391,47100000.0
2008-09-23 19:29:00,1.0391,1.0395,1.0391,1.03945,55100000.0
2008-09-23 19:30:00,1.0395,1.03985,1.0395,1.03975,83400000.0
2008-09-23 19:31:00,1.03975,1.03975,1.03955,1.03955,16100000.0
2008-09-23 19:32:00,1.0395,1.0397,1.03945,1.0397,38300000.0
2008-09-23 19:33:00,1.0396,1.0396,1.03955,1.03955,12400000.0
2008-09-23 19:34:00,1.03955,1.0396,1.03935,1.0395,55300000.0
2008-09-23 19:35:00,1.0395,1.0396,1.0394,1.03945,46700000.0
2008-09-23 19:36:00,1.0395,1.0395,1.0394,1.03945,18800000.0
2008-09-23 19:37:00,1.03945,1.0395,1.0394,1.03945,36900000.0
2008-09-23 19:38:00,1.0395,1.03955,1.0392,1.0392,56100000.0
2008-09-23 19:39:00,1.03915,1.0393,1.03915,1.0393,13000000.0
2008-09-23 19:40:00,1.03925,1.03935,1.03925,1.0393,20000000.0
2008-09-23 19:41:00,1.03935,1.03935,1.03905,1.0391,25500000.0
2008-09-23 19:42:00,1.0391,1.0391,1.0389,1.03895,81200000.0
2008-09-23 19:43:00,1.039,1.03905,1.0389,1.0389,14500000.0
2008-09-23 19:44:00,1.0389,1.0389,1.03875,1.0388,20300000.0
2008-09-23 19:45:00,1.0388,1.0388,1.03875,1.03875,18800000.0
2008-09-23 19:46:00,1.03875,1.03875,1.0387,1.03875,26400000.0
2008-09-23 19:47:00,1.03875,1.03925,1.03865,1.03925,67700000.0
2008-09-23 19:48:00,1.03925,1.03925,1.0389,1.039,78000000.0
2008-09-23 19:49:00,1.03895,1.03895,1.0388,1.0389,105500000.0
2008-09-23 19:50:00,1.0389,1.0392,1.03885,1.0391,67000000.0
2008-09-23 19:51:00,1.0391,1.0391,1.0389,1.0389,22700000.0
2008-09-23 19:52:00,1.0389,1.0389,1.03875,1.03875,27600000.0
2008-09-23 19:53:00,1.0387,1.03875,1.0383,1.0385,112700000.0
2008-09-23 19:54:00,1.0385,1.03875,1.03845,1.03845,90700000.0
2008-09-23 19:55:00,1.03855,1.0388,1.03855,1.03875,66100000.0
2008-09-23 19:56:00,1.03875,1.03875,1.0383,1.03845,54100000.0
2008-09-23 19:57:00,1.03845,1.03845,1.03805,1.03815,54900000.0
2008-09-23 19:58:00,1.03815,1.03815,1.03765,1.0378,132900000.0
2008-09-23 19:59:00,1.0379,1.03795,1.03775,1.0378,42600000.0
2008-09-23 20:00:00,1.03775,1.03775,1.0373,1.03735,98200000.0
2008-09-23 20:01:00,1.03745,1.0376,1.03735,1.0374,67000000.0
2008-09-23 20:02:00,1.03745,1.03745,1.0367,1.03675,98499999.0
2008-09-23 20:03:00,1.0367,1.0369,1.0365,1.0368,110900000.0
2008-09-23 20:04:00,1.0368,1.03695,1.03645,1.03695,64900000.0
2008-09-23 20:05:00,1.0369,1.03705,1.03675,1.03685,22000000.0
2008-09-23 20:06:00,1.0368,1.0368,1.0361,1.03625,86800000.0
2008-09-23 20:07:00,1.0363,1.0364,1.03615,1.03615,29000000.0
2008-09-23 20:08:00,1.03625,1.03625,1.03555,1.036,81100000.0
2008-09-23 20:09:00,1.036,1.036,1.0352,1.0352,67000000.0
2008-09-23 20:10:00,1.03505,1.0354,1.03495,1.0354,62300000.0
2008-09-23 20:11:00,1.0354,1.0358,1.0354,1.0355,126700000.0
2008-09-23 20:12:00,1.03555,1.0359,1.03555,1.0359,49500000.0
2008-09-23 20:13:00,1.0359,1.036,1.03555,1.03555,31100000.0
2008-09-23 20:14:00,1.0355,1.0357,1.03535,1.0357,64000000.0
2008-09-23 20:15:00,1.03565,1.0358,1.0356,1.03575,52400000.0
2008-09-23 20:16:00,1.03575,1.03575,1.0356,1.0356,27400000.0
2008-09-23 20:17:00,1.0356,1.0357,1.03555,1.0357,17500000.0
2008-09-23 20:18:00,1.0357,1.0357,1.03525,1.03555,100100000.0
2008-09-23 20:19:00,1.0356,1.0356,1.03545,1.0356,49900000.0
2008-09-23 20:20:00,1.0356,1.0357,1.0355,1.0356,41400000.0
2008-09-23 20:21:00,1.0356,1.0356,1.0356,1.0356,3000000.0
2008-09-23 20:22:00,1.0356,1.0359,1.0356,1.0358,24800000.0
2008-09-23 20:23:00,1.0358,1.0358,1.0358,1.0358,7100000.0
2008-09-23 20:24:00,1.03529,1.0355,1.03529,1.0355,7800000.0
2008-09-23 20:25:00,1.03575,1.03575,1.0356,1.0356,27200000.0
2008-09-23 20:26:00,1.0356,1.0357,1.0355,1.0355,39300000.0
2008-09-23 20:27:00,1.0355,1.03575,1.0353,1.0357,45300000.0
2008-09-23 20:28:00,1.0358,1.0358,1.03545,1.0355,39200000.0
2008-09-23 20:29:00,1.03555,1.0357,1.0355,1.0357,23100000.0
2008-09-23 20:30:00,1.03565,1.0358,1.0356,1.0356,20000000.0
2008-09-23 20:31:00,1.0356,1.0356,1.0355,1.03555,21400000.0
2008-09-23 20:32:00,1.03555,1.0356,1.0355,1.0355,21100000.0
2008-09-23 20:33:00,1.0355,1.0355,1.0355,1.0355,10300000.0
2008-09-23 20:34:00,1.0353,1.0353,1.03509,1.03523,13200000.0
2008-09-23 20:35:00,1.0355,1.0355,1.03545,1.03545,3000000.0
2008-09-23 20:36:00,1.0355,1.0355,1.0349,1.03495,54700000.0
2008-09-23 20:37:00,1.0349,1.03505,1.0349,1.03505,37500000.0
2008-09-23 20:38:00,1.035,1.0351,1.035,1.0351,11400000.0
2008-09-23 20:39:00,1.03505,1.0352,1.0347,1.0348,53000000.0
2008-09-23 20:40:00,1.0348,1.03485,1.0347,1.0348,40900000.0
2008-09-23 20:41:00,1.0348,1.03505,1.0348,1.03505,35100000.0
2008-09-23 20:42:00,1.035,1.035,1.0349,1.0349,11900000.0
2008-09-23 20:43:00,1.035,1.0351,1.035,1.035,18400000.0
2008-09-23 20:44:00,1.0351,1.03525,1.035,1.03525,18100000.0
2008-09-23 20:45:00,1.0352,1.03525,1.035,1.035,34700000.0
2008-09-23 20:46:00,1.035,1.03505,1.0349,1.0349,42300000.0
2008-09-23 20:47:00,1.0348,1.03495,1.0347,1.0349,46400000.0
2008-09-23 20:48:00,1.0348,1.0351,1.0348,1.0351,40500000.0
2008-09-23 20:49:00,1.03505,1.03505,1.03495,1.03495,31000000.0
2008-09-23 20:50:00,1.0349,1.0349,1.03475,1.0348,31700000.0
2008-09-23 20:51:00,1.0348,1.03485,1.03475,1.0348,49500000.0
2008-09-23 20:52:00,1.03475,1.035,1.03475,1.035,48200000.0
2008-09-23 20:53:00,1.035,1.0352,1.03495,1.0352,30100000.0
2008-09-23 20:54:00,1.0352,1.0352,1.035,1.0351,37100000.0
2008-09-23 20:55:00,1.0351,1.0353,1.0351,1.0352,52500000.0
2008-09-23 20:56:00,1.0352,1.0352,1.0352,1.0352,3000000.0
2008-09-23 20:57:00,1.0352,1.0352,1.035,1.0351,18000000.0
2008-09-23 20:58:00,1.0351,1.03525,1.03495,1.0351,30600000.0
2008-09-23 20:59:00,1.0351,1.0352,1.0351,1.0352,9000000.0
2008-09-23 21:00:00,1.0352,1.0355,1.03515,1.0355,37900000.0
2008-09-23 21:01:00,1.03545,1.0358,1.03545,1.0358,30400000.0
2008-09-23 21:02:00,1.0358,1.0359,1.0357,1.0357,28400000.0
2008-09-23 21:03:00,1.0357,1.0357,1.0353,1.0355,32700000.0
2008-09-23 21:04:00,1.03555,1.0356,1.0353,1.03535,51300000.0
2008-09-23 21:05:00,1.0353,1.0357,1.0353,1.0357,88000000.0
2008-09-23 21:06:00,1.0358,1.0358,1.03555,1.0356,45000000.0
2008-09-23 21:07:00,1.03565,1.0357,1.0356,1.0357,29600000.0
2008-09-23 21:08:00,1.03565,1.0357,1.03565,1.0357,9700000.0
2008-09-23 21:09:00,1.03575,1.03575,1.0357,1.0357,7000000.0
2008-09-23 21:10:00,1.0357,1.0357,1.035,1.035,34500000.0
2008-09-23 21:11:00,1.03515,1.0354,1.035,1.0353,42300000.0
2008-09-23 21:12:00,1.0353,1.0353,1.0353,1.0353,3000000.0
2008-09-23 21:13:00,1.0353,1.0354,1.0353,1.0354,3100000.0
2008-09-23 21:14:00,1.0353,1.03545,1.0353,1.03545,3100000.0
2008-09-23 21:15:00,1.03525,1.03535,1.03515,1.0353,20200000.0
2008-09-23 21:16:00,1.03535,1.03535,1.03505,1.03505,10000000.0
2008-09-23 21:17:00,1.0351,1.0352,1.0351,1.0352,17800000.0
2008-09-23 21:18:00,1.0352,1.03535,1.0352,1.0353,12200000.0
2008-09-23 21:19:00,1.03525,1.03525,1.0352,1.03525,3000000.0
2008-09-23 21:20:00,1.03525,1.03535,1.03525,1.0353,7600000.0
2008-09-23 21:21:00,1.03443,1.03483,1.03443,1.03454,28800000.0
2008-09-23 21:22:00,1.0353,1.0353,1.0352,1.0352,4200000.0
2008-09-23 21:23:00,1.03486,1.03493,1.03458,1.03493,25200000.0
2008-09-23 21:24:00,1.03483,1.03501,1.0348,1.03485,26600000.0
2008-09-23 21:25:00,1.03515,1.0352,1.0351,1.0351,4600000.0
2008-09-23 21:26:00,1.0351,1.0352,1.0351,1.0351,11500000.0
2008-09-23 21:27:00,1.0351,1.0351,1.03505,1.0351,10200000.0
2008-09-23 21:28:00,1.03505,1.0351,1.03505,1.0351,18200000.0
2008-09-23 21:29:00,1.03515,1.0356,1.03515,1.0354,24200000.0
2008-09-23 21:30:00,1.03535,1.0355,1.03535,1.0354,11100000.0
2008-09-23 21:31:00,1.0355,1.0356,1.0351,1.0356,82100000.0
2008-09-23 21:32:00,1.0356,1.0358,1.0356,1.0358,19600000.0
2008-09-23 21:33:00,1.0357,1.0357,1.0352,1.0352,36600000.0
2008-09-23 21:34:00,1.03535,1.0354,1.0353,1.0353,5000000.0
2008-09-23 21:35:00,1.0353,1.0353,1.0351,1.0352,48400000.0
2008-09-23 21:36:00,1.0351,1.0351,1.03495,1.035,30100000.0
2008-09-23 21:37:00,1.0351,1.0351,1.0351,1.0351,5000000.0
2008-09-23 21:38:00,1.0351,1.03545,1.0351,1.0354,65900000.0
2008-09-23 21:39:00,1.03545,1.03585,1.03545,1.03555,83500000.0
2008-09-23 21:40:00,1.0356,1.0356,1.0356,1.0356,5000000.0
2008-09-23 21:41:00,1.0355,1.0355,1.0353,1.0355,38300000.0
2008-09-23 21:42:00,1.0355,1.03575,1.0355,1.0356,11100000.0
2008-09-23 21:43:00,1.03565,1.03575,1.0355,1.0355,10000000.0
2008-09-23 21:44:00,1.0355,1.0356,1.0355,1.0356,12000000.0
2008-09-23 21:45:00,1.0356,1.03585,1.03555,1.03565,34900000.0
2008-09-23 21:46:00,1.03575,1.036,1.03575,1.0358,60600000.0
2008-09-23 21:47:00,1.0358,1.0362,1.03575,1.0361,62500000.0
2008-09-23 21:48:00,1.0361,1.0363,1.03595,1.03625,95600000.0
2008-09-23 21:49:00,1.03635,1.03635,1.03605,1.03605,23000000.0
2008-09-23 21:50:00,1.03605,1.03625,1.03485,1.03545,113800000.0
2008-09-23 21:51:00,1.0355,1.0356,1.0349,1.03555,96300000.0
2008-09-23 21:52:00,1.0356,1.03565,1.0356,1.03565,5000000.0
2008-09-23 21:53:00,1.03565,1.03565,1.03545,1.03545,5000000.0
2008-09-23 21:54:00,1.0355,1.0355,1.0355,1.0355,7000000.0
2008-09-23 21:55:00,1.0355,1.0355,1.0354,1.0355,18900000.0
2008-09-23 21:56:00,1.0355,1.03595,1.0355,1.03575,46500000.0
2008-09-23 21:57:00,1.03575,1.0363,1.03575,1.0363,39500000.0
2008-09-23 21:58:00,1.0363,1.0364,1.03615,1.0362,42400000.0
2008-09-23 21:59:00,1.0362,1.0362,1.0362,1.0362,8800000.0
2008-09-23 22:00:00,1.0361,1.03615,1.0361,1.03615,25900000.0
2008-09-23 22:01:00,1.0362,1.03625,1.0361,1.03625,8000000.0
2008-09-23 22:02:00,1.03625,1.03625,1.03615,1.0362,6000000.0
2008-09-23 22:03:00,1.03615,1.0362,1.0356,1.0358,32000000.0
2008-09-23 22:04:00,1.0358,1.036,1.0355,1.03555,59000000.0
2008-09-23 22:05:00,1.0355,1.0356,1.0354,1.0354,38300000.0
2008-09-23 22:06:00,1.0354,1.0354,1.03515,1.03525,8000000.0
2008-09-23 22:07:00,1.03535,1.03535,1.0352,1.03535,10000000.0
2008-09-23 22:08:00,1.0354,1.0354,1.03515,1.0354,7600000.0
2008-09-23 22:09:00,1.0353,1.0354,1.0349,1.0349,54600000.0
2008-09-23 22:10:00,1.0349,1.035,1.0349,1.035,29500000.0
2008-09-23 22:11:00,1.035,1.0354,1.035,1.0352,42500000.0
2008-09-23 22:12:00,1.0353,1.03535,1.0353,1.03535,13600000.0
2008-09-23 22:13:00,1.0353,1.0354,1.0353,1.03535,6000000.0
2008-09-23 22:14:00,1.0353,1.0353,1.0353,1.0353,4000000.0
2008-09-23 22:15:00,1.0353,1.03555,1.0353,1.03555,31800000.0
2008-09-23 22:16:00,1.0357,1.0357,1.0357,1.0357,1000000.0
2008-09-23 22:17:00,1.0357,1.0357,1.0357,1.0357,2000000.0
2008-09-23 22:18:00,1.0359,1.036,1.03575,1.03575,19900000.0
2008-09-23 22:19:00,1.03575,1.0358,1.03575,1.03575,22400000.0
2008-09-23 22:20:00,1.0358,1.0359,1.0358,1.0359,18000000.0
2008-09-23 22:21:00,1.0359,1.0359,1.0359,1.0359,2000000.0
2008-09-23 22:22:00,1.036,1.03615,1.036,1.03615,47800000.0
2008-09-23 22:23:00,1.03625,1.03665,1.03625,1.0366,39200000.0
2008-09-23 22:24:00,1.0366,1.03745,1.03645,1.0369,106300000.0
2008-09-23 22:25:00,1.0369,1.037,1.0365,1.03655,193100000.0
2008-09-23 22:26:00,1.03655,1.0367,1.03645,1.03655,41900000.0
2008-09-23 22:27:00,1.03655,1.03655,1.03635,1.03635,16000000.0
2008-09-23 22:28:00,1.03635,1.03645,1.03635,1.03635,4800000.0
2008-09-23 22:29:00,1.0364,1.0368,1.0364,1.0366,34000000.0
2008-09-23 22:30:00,1.03665,1.03695,1.0364,1.0369,49100000.0
2008-09-23 22:31:00,1.03685,1.037,1.03655,1.037,20900000.0
2008-09-23 22:32:00,1.0368,1.0369,1.03675,1.0369,26400000.0
2008-09-23 22:33:00,1.0369,1.03695,1.0368,1.0368,8000000.0
2008-09-23 22:34:00,1.03685,1.037,1.0364,1.0364,132900000.0
2008-09-23 22:35:00,1.03645,1.0367,1.03645,1.0367,12900000.0
2008-09-23 22:36:00,1.03675,1.03675,1.03675,1.03675,2000000.0
2008-09-23 22:37:00,1.0369,1.0369,1.03665,1.03675,14600000.0
2008-09-23 22:38:00,1.0367,1.0367,1.0366,1.0366,14700000.0
2008-09-23 22:39:00,1.0366,1.0366,1.0366,1.0366,3600000.0
2008-09-23 22:40:00,1.0366,1.03675,1.0366,1.03675,17800000.0
2008-09-23 22:41:00,1.0368,1.0368,1.0368,1.0368,1000000.0
2008-09-23 22:42:00,1.0367,1.03675,1.03655,1.0367,33400000.0
2008-09-23 22:43:00,1.0367,1.03675,1.0366,1.0367,32000000.0
2008-09-23 22:44:00,1.0366,1.0366,1.0366,1.0366,18200000.0
2008-09-23 22:45:00,1.0366,1.0368,1.03655,1.0368,10200000.0
2008-09-23 22:46:00,1.0368,1.0368,1.0366,1.0368,13200000.0
2008-09-23 22:47:00,1.0369,1.037,1.0369,1.0369,10000000.0
2008-09-23 22:48:00,1.03685,1.0369,1.0368,1.0368,7000000.0
2008-09-23 22:49:00,1.0368,1.0369,1.0368,1.0369,23700000.0
2008-09-23 22:50:00,1.03695,1.03715,1.0368,1.03715,63800000.0
2008-09-23 22:51:00,1.0371,1.03735,1.0371,1.0372,50000000.0
2008-09-23 22:52:00,1.03725,1.03775,1.03725,1.03745,70500000.0
2008-09-23 22:53:00,1.03745,1.03765,1.0374,1.03765,80200000.0
2008-09-23 22:54:00,1.0377,1.0379,1.0377,1.0379,8000000.0
2008-09-23 22:55:00,1.0378,1.0378,1.0378,1.0378,1000000.0
2008-09-23 22:56:00,1.0379,1.03845,1.0379,1.0382,36600000.0
2008-09-23 22:57:00,1.0383,1.0384,1.0383,1.0384,25400000.0
2008-09-23 22:58:00,1.0384,1.0384,1.0383,1.0384,25200000.0
2008-09-23 22:59:00,1.0385,1.03855,1.0383,1.0383,16600000.0
2008-09-23 23:00:00,1.0383,1.03845,1.0383,1.03845,12000000.0
2008-09-23 23:01:00,1.03807,1.03809,1.03807,1.03809,6000000.0
2008-09-23 23:02:00,1.03835,1.0384,1.03835,1.0384,2000000.0
2008-09-23 23:03:00,1.0383,1.0384,1.0383,1.03835,8400000.0
2008-09-23 23:04:00,1.03782,1.03785,1.03773,1.03785,7800000.0
2008-09-23 23:05:00,1.0383,1.0383,1.0379,1.0383,10400000.0
2008-09-23 23:06:00,1.03791,1.03801,1.03774,1.03774,11100000.0
2008-09-23 23:07:00,1.03765,1.03765,1.03725,1.0374,10500000.0
2008-09-23 23:08:00,1.0372,1.0373,1.0372,1.0372,4800000.0
2008-09-23 23:09:00,1.0374,1.0374,1.0374,1.0374,1200000.0
2008-09-23 23:10:00,1.03735,1.03765,1.03705,1.0374,31000000.0
2008-09-23 23:11:00,1.0375,1.0377,1.0375,1.0377,7000000.0
2008-09-23 23:12:00,1.03755,1.03755,1.03725,1.03735,4000000.0
2008-09-23 23:13:00,1.03745,1.03745,1.03745,1.03745,4000000.0
2008-09-23 23:14:00,1.0375,1.0375,1.0375,1.0375,2000000.0
2008-09-23 23:15:00,1.0374,1.0374,1.0374,1.0374,1000000.0
2008-09-23 23:16:00,1.03717,1.03717,1.037,1.03709,6100000.0
2008-09-23 23:17:00,1.0375,1.0376,1.0373,1.0374,22200000.0
2008-09-23 23:18:00,1.03735,1.0376,1.0373,1.0373,25800000.0
2008-09-23 23:19:00,1.0374,1.0375,1.0374,1.0375,5600000.0
2008-09-23 23:20:00,1.03755,1.0378,1.0373,1.0374,42400000.0
2008-09-23 23:21:00,1.0375,1.0375,1.0375,1.0375,5000000.0
2008-09-23 23:22:00,1.0373,1.0374,1.037,1.03725,55600000.0
2008-09-23 23:23:00,1.03715,1.03715,1.03535,1.03685,101900000.0
2008-09-23 23:24:00,1.03695,1.0371,1.03695,1.0371,21600000.0
2008-09-23 23:25:00,1.03715,1.03715,1.03715,1.03715,14400000.0
2008-09-23 23:26:00,1.03715,1.0372,1.03715,1.03715,10800000.0
2008-09-23 23:27:00,1.03708,1.03725,1.03695,1.03718,12500000.0
2008-09-23 23:28:00,1.03715,1.03725,1.03715,1.03725,10800000.0
2008-09-23 23:29:00,1.03725,1.0374,1.03715,1.0374,44000000.0
2008-09-23 23:30:00,1.0374,1.0375,1.0374,1.0375,13000000.0
2008-09-23 23:31:00,1.0375,1.0375,1.03745,1.03745,7600000.0
2008-09-23 23:32:00,1.0375,1.0375,1.0375,1.0375,7200000.0
2008-09-23 23:33:00,1.0376,1.0376,1.03755,1.03755,2000000.0
2008-09-23 23:34:00,1.0376,1.038,1.0375,1.0379,108300000.0
2008-09-23 23:35:00,1.03795,1.03815,1.03785,1.03785,36200000.0
2008-09-23 23:36:00,1.0379,1.0379,1.0379,1.0379,1800000.0
2008-09-23 23:37:00,1.03768,1.03768,1.0373,1.03758,17900000.0
2008-09-23 23:38:00,1.0379,1.0379,1.0379,1.0379,10800000.0
2008-09-23 23:39:00,1.0379,1.03795,1.0379,1.03795,7400000.0
2008-09-23 23:40:00,1.03795,1.03805,1.03795,1.03805,2000000.0
2008-09-23 23:41:00,1.0381,1.0381,1.03785,1.0379,35600000.0
2008-09-23 23:42:00,1.038,1.038,1.0379,1.0379,3800000.0
2008-09-23 23:43:00,1.0379,1.038,1.0379,1.03795,21300000.0
2008-09-23 23:44:00,1.03795,1.03805,1.03795,1.03805,5400000.0
2008-09-23 23:45:00,1.03805,1.03805,1.03805,1.03805,1000000.0
2008-09-23 23:46:00,1.0381,1.0382,1.03805,1.03815,12700000.0
2008-09-23 23:47:00,1.03813,1.03819,1.03789,1.03819,14500000.0
2008-09-23 23:48:00,1.03808,1.03823,1.03802,1.03818,20300000.0
2008-09-23 23:49:00,1.03817,1.03828,1.03805,1.03825,9800000.0
2008-09-23 23:50:00,1.03825,1.03829,1.038,1.03817,30200000.0
2008-09-23 23:51:00,1.03815,1.0382,1.03795,1.03795,6300000.0
2008-09-23 23:52:00,1.038,1.0381,1.038,1.0381,6900000.0
2008-09-23 23:53:00,1.0382,1.0382,1.0382,1.0382,1000000.0
2008-09-23 23:54:00,1.0382,1.0382,1.0376,1.0378,35100000.0
2008-09-23 23:55:00,1.03786,1.03786,1.0375,1.0377,15100000.0
2008-09-23 23:56:00,1.03785,1.0379,1.03785,1.0379,8800000.0
2008-09-23 23:57:00,1.0378,1.0378,1.0378,1.0378,3400000.0
2008-09-23 23:58:00,1.0378,1.0378,1.0371,1.03735,44800000.0
2008-09-23 23:59:00,1.0374,1.03745,1.0374,1.03745,4000000.0
2008-09-24 00:00:00,1.03745,1.03755,1.03745,1.0375,3000000.0
2008-09-24 00:01:00,1.0371,1.0372,1.03535,1.0367,35200000.0
2008-09-24 00:02:00,1.0358,1.03595,1.0358,1.03595,6900000.0
2008-09-24 00:03:00,1.03595,1.0364,1.03595,1.0364,23400000.0
2008-09-24 00:04:00,1.03607,1.0363,1.03599,1.0363,10000000.0
2008-09-24 00:05:00,1.0363,1.0363,1.03602,1.03602,8200000.0
2008-09-24 00:06:00,1.0364,1.0364,1.036,1.0361,4600000.0
2008-09-24 00:07:00,1.03615,1.03625,1.0361,1.0361,14600000.0
2008-09-24 00:08:00,1.03569,1.03593,1.03547,1.03589,24200000.0
2008-09-24 00:09:00,1.0361,1.0361,1.0361,1.0361,18000000.0
2008-09-24 00:10:00,1.0361,1.0361,1.0361,1.0361,1800000.0
2008-09-24 00:11:00,1.03551,1.03591,1.03551,1.03586,51999999.0
2008-09-24 00:12:00,1.0361,1.0361,1.0361,1.0361,7200000.0
2008-09-24 00:13:00,1.03585,1.03585,1.03551,1.0357,12400000.0
2008-09-24 00:14:00,1.0361,1.0361,1.0361,1.0361,3600000.0
2008-09-24 00:15:00,1.03565,1.03567,1.03554,1.03567,11200000.0
2008-09-24 00:16:00,1.0361,1.0361,1.03585,1.03585,2800000.0
2008-09-24 00:17:00,1.03562,1.03573,1.03544,1.03569,8000000.0
2008-09-24 00:18:00,1.0359,1.0359,1.0359,1.0359,1000000.0
2008-09-24 00:19:00,1.0359,1.03595,1.0359,1.03595,12800000.0
2008-09-24 00:20:00,1.036,1.036,1.03595,1.03595,6400000.0
2008-09-24 00:21:00,1.036,1.036,1.03595,1.036,17400000.0
2008-09-24 00:22:00,1.03605,1.03605,1.03605,1.03605,2200000.0
2008-09-24 00:23:00,1.03605,1.03605,1.03605,1.03605,6600000.0
2008-09-24 00:24:00,1.03585,1.03585,1.03585,1.03585,2000000.0
2008-09-24 00:25:00,1.0359,1.0359,1.0359,1.0359,3800000.0
2008-09-24 00:26:00,1.0359,1.0359,1.0358,1.0358,6000000.0
2008-09-24 00:27:00,1.03585,1.0359,1.03555,1.03565,11000000.0
2008-09-24 00:28:00,1.03565,1.03565,1.03545,1.03545,5600000.0
2008-09-24 00:29:00,1.0355,1.0355,1.0355,1.0355,6400000.0
2008-09-24 00:30:00,1.0355,1.0355,1.0355,1.0355,6400000.0
2008-09-24 00:31:00,1.0355,1.0355,1.0355,1.0355,6400000.0
2008-09-24 00:32:00,1.0355,1.0355,1.0355,1.0355,4800000.0
2008-09-24 00:33:00,1.0355,1.0355,1.0355,1.0355,2800000.0
2008-09-24 00:34:00,1.03522,1.03531,1.03521,1.0353,5200000.0
2008-09-24 00:35:00,1.03538,1.03538,1.03533,1.03533,2000000.0
2008-09-24 00:36:00,1.03532,1.03539,1.03512,1.03535,19000000.0
2008-09-24 00:37:00,1.03527,1.03533,1.03523,1.03525,10000000.0
2008-09-24 00:38:00,1.0355,1.0355,1.0355,1.0355,3000000.0
2008-09-24 00:39:00,1.03522,1.03542,1.03513,1.03536,30000000.0
2008-09-24 00:40:00,1.0355,1.0355,1.0355,1.0355,1800000.0
2008-09-24 00:41:00,1.0355,1.0355,1.0355,1.0355,1600000.0
2008-09-24 00:42:00,1.0356,1.0356,1.0356,1.0356,1200000.0
2008-09-24 00:43:00,1.0356,1.0356,1.0356,1.0356,3600000.0
2008-09-24 00:44:00,1.0356,1.0356,1.0356,1.0356,1200000.0
2008-09-24 00:45:00,1.0356,1.0356,1.0356,1.0356,3600000.0
2008-09-24 00:46:00,1.03493,1.03518,1.03493,1.03512,13100000.0
2008-09-24 00:47:00,1.03528,1.03535,1.03523,1.0353,28900000.0
2008-09-24 00:48:00,1.0353,1.03541,1.03528,1.03528,16100000.0
2008-09-24 00:49:00,1.0354,1.03547,1.03518,1.03518,106400000.0
2008-09-24 00:50:00,1.0356,1.0356,1.0356,1.0356,8400000.0
2008-09-24 00:51:00,1.03523,1.03541,1.03503,1.03532,22800000.0
2008-09-24 00:52:00,1.0356,1.0356,1.0356,1.0356,3600000.0
2008-09-24 00:53:00,1.03517,1.03523,1.0351,1.03523,3000000.0
2008-09-24 00:54:00,1.03527,1.0354,1.03507,1.03533,43200000.0
2008-09-24 00:55:00,1.0356,1.0356,1.0356,1.0356,7200000.0
2008-09-24 00:56:00,1.0356,1.0356,1.0356,1.0356,4800000.0
2008-09-24 00:57:00,1.0356,1.0356,1.0356,1.0356,8400000.0
2008-09-24 00:58:00,1.0353,1.0353,1.0353,1.0353,1200000.0
2008-09-24 00:59:00,1.0356,1.0356,1.0356,1.0356,3600000.0
2008-09-24 01:00:00,1.0356,1.0356,1.0356,1.0356,1200000.0
2008-09-24 01:01:00,1.0356,1.0356,1.0356,1.0356,3600000.0
2008-09-24 01:02:00,1.03503,1.03528,1.03503,1.03525,7000000.0
2008-09-24 01:03:00,1.03478,1.03513,1.03478,1.03512,16900000.0
2008-09-24 01:04:00,1.0356,1.0356,1.0356,1.0356,4600000.0
2008-09-24 01:05:00,1.0356,1.0357,1.0356,1.0357,3000000.0
2008-09-24 01:06:00,1.0357,1.0357,1.0357,1.0357,2000000.0
2008-09-24 01:07:00,1.03515,1.03545,1.03515,1.03535,30200000.0
2008-09-24 01:08:00,1.03535,1.03535,1.03535,1.03535,16800000.0
2008-09-24 01:09:00,1.035,1.0351,1.035,1.0351,10800000.0
2008-09-24 01:10:00,1.03515,1.0352,1.03515,1.03515,4000000.0
2008-09-24 01:11:00,1.03515,1.03525,1.0349,1.035,47000000.0
2008-09-24 01:12:00,1.0349,1.0351,1.0349,1.03505,15600000.0
2008-09-24 01:13:00,1.03505,1.03505,1.03495,1.03495,5000000.0
2008-09-24 01:14:00,1.03495,1.03495,1.0346,1.0346,3000000.0
2008-09-24 01:15:00,1.03465,1.0348,1.03465,1.0347,11000000.0
2008-09-24 01:16:00,1.03466,1.03466,1.03456,1.0346,61000000.0
2008-09-24 01:17:00,1.03475,1.03475,1.0347,1.0347,4000000.0
2008-09-24 01:18:00,1.03465,1.03465,1.03465,1.03465,3000000.0
2008-09-24 01:19:00,1.0346,1.0346,1.0346,1.0346,1600000.0
2008-09-24 01:20:00,1.0346,1.0346,1.0346,1.0346,3200000.0
2008-09-24 01:21:00,1.0343,1.03432,1.03425,1.03425,5500000.0
2008-09-24 01:22:00,1.03434,1.03439,1.03421,1.03435,20600000.0
2008-09-24 01:23:00,1.0346,1.0346,1.03345,1.0339,55000000.0
2008-09-24 01:24:00,1.0339,1.03405,1.0339,1.03405,9000000.0
2008-09-24 01:25:00,1.034,1.03405,1.034,1.034,3000000.0
2008-09-24 01:26:00,1.03405,1.03405,1.03405,1.03405,7000000.0
2008-09-24 01:27:00,1.03405,1.03405,1.034,1.03405,17000000.0
2008-09-24 01:28:00,1.03405,1.03415,1.03405,1.03405,13000000.0
2008-09-24 01:29:00,1.03405,1.03405,1.03405,1.03405,2000000.0
2008-09-24 01:30:00,1.03405,1.03405,1.03405,1.03405,5000000.0
2008-09-24 01:31:00,1.03378,1.03378,1.03359,1.03368,4000000.0
2008-09-24 01:32:00,1.03415,1.03415,1.03415,1.03415,1000000.0
2008-09-24 01:33:00,1.0342,1.0345,1.0342,1.0345,13000000.0
2008-09-24 01:34:00,1.0346,1.0348,1.03445,1.03445,20000000.0
2008-09-24 01:35:00,1.0345,1.03455,1.03431,1.03432,15600000.0
2008-09-24 01:36:00,1.03412,1.03437,1.03412,1.03437,14100000.0
2008-09-24 01:37:00,1.03431,1.03439,1.03427,1.03427,15700000.0
2008-09-24 01:38:00,1.03436,1.03442,1.03396,1.03436,29300000.0
2008-09-24 01:39:00,1.03443,1.03449,1.03403,1.03403,24100000.0
2008-09-24 01:40:00,1.0344,1.03441,1.03407,1.03407,12700000.0
2008-09-24 01:41:00,1.03405,1.03405,1.03405,1.03405,3600000.0
2008-09-24 01:42:00,1.0343,1.0344,1.0343,1.0344,2000000.0
2008-09-24 01:43:00,1.0344,1.0345,1.0344,1.0344,3000000.0
2008-09-24 01:44:00,1.0345,1.0345,1.0344,1.0344,2000000.0
2008-09-24 01:45:00,1.0345,1.0345,1.03435,1.03435,8000000.0
2008-09-24 01:46:00,1.03445,1.03445,1.03435,1.03445,5000000.0
2008-09-24 01:47:00,1.03445,1.03445,1.0344,1.0344,10000000.0
2008-09-24 01:48:00,1.03412,1.03421,1.03412,1.03421,2000000.0
2008-09-24 01:49:00,1.03413,1.03438,1.03413,1.03428,8000000.0
2008-09-24 01:50:00,1.0342,1.0343,1.03419,1.0342,9800000.0
2008-09-24 01:51:00,1.03428,1.03437,1.03422,1.03437,6000000.0
2008-09-24 01:52:00,1.0345,1.03465,1.0344,1.03465,13000000.0
2008-09-24 01:53:00,1.03465,1.0348,1.03465,1.0348,12000000.0
2008-09-24 01:54:00,1.03485,1.03485,1.03485,1.03485,6000000.0
2008-09-24 01:55:00,1.03485,1.03495,1.03485,1.03495,9000000.0
2008-09-24 01:56:00,1.03495,1.03505,1.03485,1.03505,12600000.0
2008-09-24 01:57:00,1.03515,1.0352,1.03515,1.0352,3000000.0
2008-09-24 01:58:00,1.0351,1.0351,1.0347,1.03495,42200000.0
2008-09-24 01:59:00,1.035,1.035,1.03475,1.03495,7800000.0
2008-09-24 02:00:00,1.0351,1.0351,1.03475,1.03475,7800000.0
2008-09-24 02:01:00,1.03495,1.03495,1.03495,1.03495,1000000.0
2008-09-24 02:02:00,1.03475,1.035,1.03475,1.035,8800000.0
2008-09-24 02:03:00,1.035,1.035,1.03475,1.03475,12400000.0
2008-09-24 02:04:00,1.03469,1.03492,1.03449,1.03451,9000000.0
2008-09-24 02:05:00,1.03475,1.03481,1.03453,1.03454,7000000.0
2008-09-24 02:06:00,1.0348,1.0348,1.0348,1.0348,4600000.0
2008-09-24 02:07:00,1.03421,1.0348,1.03421,1.03435,15000000.0
2008-09-24 02:08:00,1.03472,1.03472,1.03432,1.03438,50199998.0
2008-09-24 02:09:00,1.03449,1.03451,1.03431,1.03431,45599998.0
2008-09-24 02:10:00,1.03475,1.03475,1.03475,1.03475,1000000.0
2008-09-24 02:11:00,1.0348,1.0348,1.0348,1.0348,4200000.0
2008-09-24 02:12:00,1.03443,1.03448,1.03438,1.03448,10000000.0
2008-09-24 02:13:00,1.0348,1.0348,1.03475,1.03475,10200000.0
2008-09-24 02:14:00,1.0347,1.0347,1.03465,1.03465,2000000.0
2008-09-24 02:15:00,1.03465,1.03465,1.03465,1.03465,1000000.0
2008-09-24 02:16:00,1.0346,1.03465,1.0346,1.0346,3000000.0
2008-09-24 02:17:00,1.03465,1.03465,1.0346,1.03465,5000000.0
2008-09-24 02:18:00,1.0346,1.03465,1.0346,1.03465,3000000.0
2008-09-24 02:19:00,1.03416,1.03441,1.0341,1.03441,10600000.0
2008-09-24 02:20:00,1.03435,1.03445,1.03427,1.03436,20800000.0
2008-09-24 02:21:00,1.03446,1.03449,1.03421,1.03433,21000000.0
2008-09-24 02:22:00,1.0344,1.03451,1.03418,1.03436,19000000.0
2008-09-24 02:23:00,1.03436,1.03436,1.03408,1.03425,14600000.0
2008-09-24 02:24:00,1.0347,1.0347,1.03465,1.03465,2000000.0
2008-09-24 02:25:00,1.03425,1.0344,1.03418,1.0344,20000000.0
2008-09-24 02:26:00,1.0344,1.03447,1.0342,1.03429,13000000.0
2008-09-24 02:27:00,1.03418,1.03425,1.03415,1.03423,4000000.0
2008-09-24 02:28:00,1.03412,1.03425,1.03412,1.03425,2000000.0
2008-09-24 02:29:00,1.0343,1.0343,1.0343,1.0343,3600000.0
2008-09-24 02:30:00,1.03408,1.03425,1.03408,1.03414,8000000.0
2008-09-24 02:31:00,1.03418,1.03428,1.0341,1.03426,13000000.0
2008-09-24 02:32:00,1.03423,1.03425,1.03416,1.03416,17000000.0
2008-09-24 02:33:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2008-09-24 02:34:00,1.0343,1.03435,1.03429,1.0343,7800000.0
2008-09-24 02:35:00,1.0346,1.0346,1.0346,1.0346,1000000.0
2008-09-24 02:36:00,1.0347,1.0349,1.03455,1.0346,52000000.0
2008-09-24 02:37:00,1.0346,1.0346,1.0346,1.0346,1000000.0
2008-09-24 02:38:00,1.0346,1.0347,1.0346,1.0347,5000000.0
2008-09-24 02:39:00,1.03467,1.03467,1.03434,1.03434,27500000.0
2008-09-24 02:40:00,1.0348,1.0348,1.0348,1.0348,2000000.0
2008-09-24 02:41:00,1.0348,1.0349,1.0345,1.0345,10000000.0
2008-09-24 02:42:00,1.0346,1.03525,1.03455,1.0352,65200000.0
2008-09-24 02:43:00,1.0352,1.03545,1.03475,1.03535,65900000.0
2008-09-24 02:44:00,1.03535,1.03545,1.03535,1.03545,3000000.0
2008-09-24 02:45:00,1.0354,1.0354,1.0354,1.0354,1000000.0
2008-09-24 02:46:00,1.0354,1.03545,1.0354,1.03545,7000000.0
2008-09-24 02:47:00,1.03545,1.03545,1.03545,1.03545,1000000.0
2008-09-24 02:48:00,1.0355,1.0355,1.0355,1.0355,1000000.0
2008-09-24 02:49:00,1.0355,1.0355,1.0355,1.0355,1000000.0
2008-09-24 02:50:00,1.03526,1.03526,1.03502,1.03502,4200000.0
2008-09-24 02:51:00,1.03531,1.03543,1.03519,1.03537,20800000.0
2008-09-24 02:52:00,1.0355,1.0355,1.03535,1.03535,12000000.0
2008-09-24 02:53:00,1.0353,1.0353,1.03455,1.0346,104200000.0
2008-09-24 02:54:00,1.0346,1.03475,1.03395,1.03455,146100000.0
2008-09-24 02:55:00,1.03415,1.0349,1.0338,1.0349,68500000.0
2008-09-24 02:56:00,1.03495,1.03495,1.0344,1.0348,45800000.0
2008-09-24 02:57:00,1.0349,1.0349,1.03455,1.03465,28100000.0
2008-09-24 02:58:00,1.03465,1.03485,1.03445,1.03475,50000000.0
2008-09-24 02:59:00,1.0348,1.0349,1.0348,1.0349,3000000.0
2008-09-24 03:00:00,1.03464,1.03474,1.03441,1.03457,12200000.0
2008-09-24 03:01:00,1.03485,1.03485,1.03485,1.03485,2000000.0
2008-09-24 03:02:00,1.03485,1.03485,1.03445,1.03475,38800000.0
2008-09-24 03:03:00,1.0348,1.0348,1.0348,1.0348,5000000.0
2008-09-24 03:04:00,1.0349,1.03495,1.03475,1.0348,54600000.0
2008-09-24 03:05:00,1.0348,1.03495,1.03475,1.03495,22600000.0
2008-09-24 03:06:00,1.03495,1.03495,1.03405,1.03435,20900000.0
2008-09-24 03:07:00,1.0345,1.03485,1.0345,1.03485,9400000.0
2008-09-24 03:08:00,1.03485,1.03485,1.03485,1.03485,3600000.0
2008-09-24 03:09:00,1.03485,1.03485,1.03485,1.03485,1200000.0
2008-09-24 03:10:00,1.03451,1.03451,1.03417,1.03433,17600000.0
2008-09-24 03:11:00,1.03454,1.03474,1.03443,1.03455,54400000.0
2008-09-24 03:12:00,1.03485,1.03495,1.03485,1.03495,5000000.0
2008-09-24 03:13:00,1.03495,1.03495,1.03495,1.03495,1000000.0
2008-09-24 03:14:00,1.03458,1.03485,1.03458,1.03485,18000000.0
2008-09-24 03:15:00,1.03505,1.03505,1.03505,1.03505,1000000.0
2008-09-24 03:16:00,1.03485,1.0351,1.03485,1.03505,12800000.0
2008-09-24 03:17:00,1.0351,1.0351,1.0351,1.0351,1000000.0
2008-09-24 03:18:00,1.03505,1.03505,1.03505,1.03505,1000000.0
2008-09-24 03:19:00,1.03477,1.03484,1.03445,1.03458,19200000.0
2008-09-24 03:20:00,1.0348,1.0348,1.0346,1.0346,10600000.0
2008-09-24 03:21:00,1.0346,1.0347,1.0346,1.0347,4200000.0
2008-09-24 03:22:00,1.03475,1.0348,1.03475,1.0348,10000000.0
2008-09-24 03:23:00,1.0348,1.0348,1.0348,1.0348,1000000.0
2008-09-24 03:24:00,1.03451,1.03475,1.03438,1.03475,21300000.0
2008-09-24 03:25:00,1.03495,1.0354,1.03495,1.0353,9900000.0
2008-09-24 03:26:00,1.0353,1.0353,1.0352,1.03525,4000000.0
2008-09-24 03:27:00,1.03525,1.03525,1.03525,1.03525,1000000.0
2008-09-24 03:28:00,1.03496,1.03497,1.03481,1.03497,9600000.0
2008-09-24 03:29:00,1.03499,1.03499,1.03478,1.03478,6400000.0
2008-09-24 03:30:00,1.0353,1.0353,1.0353,1.0353,4000000.0
2008-09-24 03:31:00,1.0353,1.0353,1.0353,1.0353,1000000.0
2008-09-24 03:32:00,1.0354,1.03545,1.0354,1.03545,3000000.0
2008-09-24 03:33:00,1.03545,1.0355,1.03545,1.03545,3000000.0
2008-09-24 03:34:00,1.03519,1.03525,1.03485,1.03504,18400000.0
2008-09-24 03:35:00,1.03545,1.0355,1.03545,1.0355,2000000.0
2008-09-24 03:36:00,1.0355,1.0355,1.0355,1.0355,1000000.0
2008-09-24 03:37:00,1.03525,1.03525,1.035,1.035,25900000.0
2008-09-24 03:38:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-24 03:39:00,1.03503,1.03518,1.03494,1.03495,14400000.0
2008-09-24 03:40:00,1.03478,1.0349,1.03474,1.03474,28800000.0
2008-09-24 03:41:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-24 03:42:00,1.035,1.035,1.0346,1.0346,12200000.0
2008-09-24 03:43:00,1.0346,1.0346,1.0346,1.0346,2000000.0
2008-09-24 03:44:00,1.0346,1.03465,1.0346,1.0346,7000000.0
2008-09-24 03:45:00,1.0347,1.0347,1.0342,1.03465,81600000.0
2008-09-24 03:46:00,1.03465,1.03465,1.0345,1.0345,14800000.0
2008-09-24 03:47:00,1.0345,1.0345,1.0345,1.0345,3600000.0
2008-09-24 03:48:00,1.03432,1.03435,1.03422,1.03435,7800000.0
2008-09-24 03:49:00,1.03455,1.03455,1.03455,1.03455,4000000.0
2008-09-24 03:50:00,1.03386,1.0342,1.03386,1.03395,18000000.0
2008-09-24 03:51:00,1.03389,1.03398,1.03389,1.03398,3600000.0
2008-09-24 03:52:00,1.0345,1.0345,1.0345,1.0345,1000000.0
2008-09-24 03:53:00,1.0344,1.0344,1.03405,1.0341,57899999.0
2008-09-24 03:54:00,1.0341,1.0341,1.0341,1.0341,10800000.0
2008-09-24 03:55:00,1.03395,1.03414,1.03344,1.03403,11600000.0
2008-09-24 03:56:00,1.03375,1.03377,1.03334,1.03368,23600000.0
2008-09-24 03:57:00,1.03381,1.03381,1.03366,1.03366,11600000.0
2008-09-24 03:58:00,1.03402,1.03412,1.03355,1.03373,32200000.0
2008-09-24 03:59:00,1.03392,1.03395,1.0339,1.0339,3000000.0
2008-09-24 04:00:00,1.03415,1.03415,1.03415,1.03415,7200000.0
2008-09-24 04:01:00,1.03415,1.03415,1.03415,1.03415,3600000.0
2008-09-24 04:02:00,1.03398,1.03398,1.03383,1.03395,7400000.0
2008-09-24 04:03:00,1.03384,1.03392,1.03384,1.03392,7000000.0
2008-09-24 04:04:00,1.03395,1.03396,1.0339,1.0339,5400000.0
2008-09-24 04:05:00,1.0342,1.0342,1.0342,1.0342,3600000.0
2008-09-24 04:06:00,1.0342,1.0342,1.0342,1.0342,3600000.0
2008-09-24 04:07:00,1.03435,1.03435,1.03435,1.03435,2000000.0
2008-09-24 04:08:00,1.0344,1.0344,1.0344,1.0344,4000000.0
2008-09-24 04:09:00,1.03435,1.03435,1.03435,1.03435,8000000.0
2008-09-24 04:10:00,1.03415,1.03415,1.03395,1.03411,6800000.0
2008-09-24 04:11:00,1.0344,1.0344,1.03435,1.03435,2000000.0
2008-09-24 04:12:00,1.03401,1.03422,1.03385,1.03416,9800000.0
2008-09-24 04:13:00,1.0343,1.0343,1.034,1.03415,15800000.0
2008-09-24 04:14:00,1.03425,1.0343,1.03425,1.0343,11200000.0
2008-09-24 04:15:00,1.0343,1.0343,1.0343,1.0343,3600000.0
2008-09-24 04:16:00,1.03398,1.03418,1.03391,1.03418,21900000.0
2008-09-24 04:17:00,1.0344,1.03465,1.0344,1.03465,11600000.0
2008-09-24 04:18:00,1.03403,1.03425,1.03403,1.03414,34000000.0
2008-09-24 04:19:00,1.03445,1.03445,1.03425,1.03425,18700000.0
2008-09-24 04:20:00,1.0343,1.0344,1.0343,1.03435,5000000.0
2008-09-24 04:21:00,1.03445,1.03445,1.03445,1.03445,1000000.0
2008-09-24 04:22:00,1.03455,1.03455,1.03455,1.03455,2000000.0
2008-09-24 04:23:00,1.03401,1.03421,1.03398,1.03421,8500000.0
2008-09-24 04:24:00,1.03413,1.03425,1.03398,1.03425,47600000.0
2008-09-24 04:25:00,1.0342,1.03429,1.03396,1.03422,101300000.0
2008-09-24 04:26:00,1.03414,1.03424,1.03404,1.03423,10700000.0
2008-09-24 04:27:00,1.03445,1.03465,1.03445,1.03455,18600000.0
2008-09-24 04:28:00,1.03455,1.03455,1.03445,1.03445,6000000.0
2008-09-24 04:29:00,1.03455,1.03475,1.03455,1.03475,11600000.0
2008-09-24 04:30:00,1.0347,1.0348,1.0342,1.0343,55500000.0
2008-09-24 04:31:00,1.0343,1.0344,1.0343,1.0343,11600000.0
2008-09-24 04:32:00,1.03435,1.03435,1.03435,1.03435,2000000.0
2008-09-24 04:33:00,1.03401,1.03419,1.03383,1.03408,20200000.0
2008-09-24 04:34:00,1.03435,1.0344,1.0343,1.03435,5000000.0
2008-09-24 04:35:00,1.03445,1.03445,1.03445,1.03445,1000000.0
2008-09-24 04:36:00,1.03383,1.03421,1.03349,1.03395,92400000.0
2008-09-24 04:37:00,1.03388,1.03407,1.03378,1.0338,73300000.0
2008-09-24 04:38:00,1.03391,1.03401,1.03391,1.03395,25300000.0
2008-09-24 04:39:00,1.03366,1.03399,1.03366,1.03397,37300000.0
2008-09-24 04:40:00,1.03436,1.03436,1.03367,1.03376,17400000.0
2008-09-24 04:41:00,1.0345,1.0345,1.0345,1.0345,3000000.0
2008-09-24 04:42:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2008-09-24 04:43:00,1.03414,1.03445,1.03387,1.03445,12600000.0
2008-09-24 04:44:00,1.03432,1.03432,1.03408,1.0342,6400000.0
2008-09-24 04:45:00,1.03435,1.03442,1.03409,1.03442,7900000.0
2008-09-24 04:46:00,1.03442,1.03442,1.03405,1.0343,10000000.0
2008-09-24 04:47:00,1.0345,1.0345,1.0345,1.0345,1000000.0
2008-09-24 04:48:00,1.03455,1.0346,1.03425,1.03425,6000000.0
2008-09-24 04:49:00,1.03435,1.03435,1.03435,1.03435,1000000.0
2008-09-24 04:50:00,1.03423,1.03424,1.03385,1.03385,20900000.0
2008-09-24 04:51:00,1.03425,1.03433,1.03381,1.03381,8900000.0
2008-09-24 04:52:00,1.03445,1.03445,1.03445,1.03445,1000000.0
2008-09-24 04:53:00,1.03425,1.03434,1.03416,1.03416,12400000.0
2008-09-24 04:54:00,1.03415,1.03435,1.03393,1.03425,25900000.0
2008-09-24 04:55:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2008-09-24 04:56:00,1.03409,1.03417,1.03369,1.03417,13800000.0
2008-09-24 04:57:00,1.03422,1.03425,1.03415,1.03415,8000000.0
2008-09-24 04:58:00,1.03414,1.0343,1.03401,1.0343,12400000.0
2008-09-24 04:59:00,1.0342,1.03439,1.03401,1.03427,19600000.0
2008-09-24 05:00:00,1.0343,1.0343,1.0343,1.0343,1900000.0
2008-09-24 05:01:00,1.0345,1.03455,1.0345,1.03455,2000000.0
2008-09-24 05:02:00,1.03426,1.03437,1.03412,1.03431,33600000.0
2008-09-24 05:03:00,1.03428,1.03457,1.03419,1.03435,35600000.0
2008-09-24 05:04:00,1.03436,1.03451,1.03411,1.03451,6100000.0
2008-09-24 05:05:00,1.03455,1.0346,1.03455,1.0346,2000000.0
2008-09-24 05:06:00,1.0343,1.03437,1.03409,1.03417,56800000.0
2008-09-24 05:07:00,1.03437,1.0344,1.03417,1.03417,100300000.0
2008-09-24 05:08:00,1.03434,1.03434,1.03416,1.03416,48400000.0
2008-09-24 05:09:00,1.0342,1.03437,1.03415,1.03417,60600000.0
2008-09-24 05:10:00,1.03425,1.03425,1.03425,1.03425,1900000.0
2008-09-24 05:11:00,1.03438,1.03438,1.0342,1.03428,7200000.0
2008-09-24 05:12:00,1.03439,1.03439,1.03417,1.03439,10000000.0
2008-09-24 05:13:00,1.03415,1.0344,1.03415,1.03439,13000000.0
2008-09-24 05:14:00,1.0344,1.03445,1.0342,1.03445,10000000.0
2008-09-24 05:15:00,1.0343,1.03435,1.0343,1.03435,7400000.0
2008-09-24 05:16:00,1.0344,1.0345,1.0344,1.0345,2000000.0
2008-09-24 05:17:00,1.03414,1.0344,1.03414,1.03417,30600000.0
2008-09-24 05:18:00,1.0343,1.0343,1.03415,1.03425,5200000.0
2008-09-24 05:19:00,1.03416,1.03425,1.0341,1.03413,26400000.0
2008-09-24 05:20:00,1.03455,1.0346,1.03455,1.0346,2000000.0
2008-09-24 05:21:00,1.0342,1.03439,1.03405,1.03409,13800000.0
2008-09-24 05:22:00,1.03428,1.03436,1.03416,1.03425,27200000.0
2008-09-24 05:23:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2008-09-24 05:24:00,1.0345,1.0345,1.0345,1.0345,1000000.0
2008-09-24 05:25:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2008-09-24 05:26:00,1.03423,1.03431,1.03393,1.03431,8000000.0
2008-09-24 05:27:00,1.0345,1.0345,1.0345,1.0345,3000000.0
2008-09-24 05:28:00,1.03435,1.03438,1.03414,1.03429,36800000.0
2008-09-24 05:29:00,1.03427,1.03431,1.03413,1.03413,60400000.0
2008-09-24 05:30:00,1.03426,1.03426,1.03408,1.03421,57000000.0
2008-09-24 05:31:00,1.03423,1.03435,1.03423,1.03423,25000000.0
2008-09-24 05:32:00,1.0343,1.03436,1.03427,1.03427,24300000.0
2008-09-24 05:33:00,1.03432,1.03432,1.03399,1.03408,30300000.0
2008-09-24 05:34:00,1.03404,1.03435,1.03384,1.03423,138200000.0
2008-09-24 05:35:00,1.03425,1.03442,1.03412,1.0343,84800000.0
2008-09-24 05:36:00,1.03423,1.03451,1.03408,1.03423,51700000.0
2008-09-24 05:37:00,1.0346,1.0346,1.0346,1.0346,2000000.0
2008-09-24 05:38:00,1.03433,1.0345,1.03408,1.0343,20200000.0
2008-09-24 05:39:00,1.03465,1.03465,1.0346,1.0346,2000000.0
2008-09-24 05:40:00,1.03424,1.03424,1.03412,1.03424,24300000.0
2008-09-24 05:41:00,1.03465,1.03465,1.03455,1.03455,3000000.0
2008-09-24 05:42:00,1.03421,1.03445,1.03421,1.03444,12400000.0
2008-09-24 05:43:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2008-09-24 05:44:00,1.0345,1.0345,1.0345,1.0345,1000000.0
2008-09-24 05:45:00,1.03426,1.03426,1.03406,1.03406,9000000.0
2008-09-24 05:46:00,1.03433,1.03433,1.0341,1.0341,13000000.0
2008-09-24 05:47:00,1.03417,1.03432,1.03417,1.03432,22400000.0
2008-09-24 05:48:00,1.03427,1.03431,1.03408,1.03408,26600000.0
2008-09-24 05:49:00,1.0345,1.03455,1.0345,1.03455,3000000.0
2008-09-24 05:50:00,1.03455,1.0346,1.03455,1.0346,3000000.0
2008-09-24 05:51:00,1.0346,1.0346,1.0346,1.0346,1000000.0
2008-09-24 05:52:00,1.03419,1.03438,1.03419,1.03432,7000000.0
2008-09-24 05:53:00,1.03425,1.03437,1.03425,1.03437,8000000.0
2008-09-24 05:54:00,1.0346,1.0346,1.0346,1.0346,2000000.0
2008-09-24 05:55:00,1.03425,1.03431,1.03417,1.03427,52600000.0
2008-09-24 05:56:00,1.0346,1.03475,1.0346,1.03475,3400000.0
2008-09-24 05:57:00,1.03447,1.03447,1.03437,1.03445,9000000.0
2008-09-24 05:58:00,1.0344,1.03447,1.03422,1.03447,12700000.0
2008-09-24 05:59:00,1.03444,1.03446,1.03437,1.03437,24900000.0
2008-09-24 06:00:00,1.03437,1.03438,1.03428,1.03438,9800000.0
2008-09-24 06:01:00,1.0348,1.0348,1.0348,1.0348,4800000.0
2008-09-24 06:02:00,1.03439,1.03447,1.03425,1.03427,43200000.0
2008-09-24 06:03:00,1.03438,1.03451,1.03436,1.0344,44500000.0
2008-09-24 06:04:00,1.03438,1.03438,1.03423,1.03429,17400000.0
2008-09-24 06:05:00,1.0343,1.03441,1.0343,1.03441,13000000.0
2008-09-24 06:06:00,1.0348,1.0348,1.0348,1.0348,24000000.0
2008-09-24 06:07:00,1.0348,1.03485,1.0348,1.0348,15600000.0
2008-09-24 06:08:00,1.03428,1.0345,1.03424,1.0345,82400000.0
2008-09-24 06:09:00,1.03447,1.03454,1.03426,1.03453,105200000.0
2008-09-24 06:10:00,1.03454,1.0346,1.03442,1.0346,21500000.0
2008-09-24 06:11:00,1.03454,1.03456,1.03434,1.0344,123100000.0
2008-09-24 06:12:00,1.03452,1.03452,1.03436,1.03446,80000000.0
2008-09-24 06:13:00,1.03448,1.03459,1.03441,1.03442,72200000.0
2008-09-24 06:14:00,1.0348,1.0348,1.0348,1.0348,7800000.0
2008-09-24 06:15:00,1.03445,1.03445,1.03445,1.03445,1000000.0
2008-09-24 06:16:00,1.03427,1.03456,1.03427,1.03456,13000000.0
2008-09-24 06:17:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2008-09-24 06:18:00,1.03444,1.03444,1.03414,1.03433,20500000.0
2008-09-24 06:19:00,1.03444,1.03455,1.03441,1.03455,14500000.0
2008-09-24 06:20:00,1.0346,1.0346,1.0346,1.0346,1900000.0
2008-09-24 06:21:00,1.03427,1.03448,1.03427,1.03438,69300000.0
2008-09-24 06:22:00,1.03455,1.0346,1.03455,1.0346,4400000.0
2008-09-24 06:23:00,1.0346,1.0346,1.0346,1.0346,1000000.0
2008-09-24 06:24:00,1.03451,1.03463,1.03447,1.03452,37000000.0
2008-09-24 06:25:00,1.03465,1.03465,1.03465,1.03465,2000000.0
2008-09-24 06:26:00,1.03437,1.03452,1.03437,1.03438,31500000.0
2008-09-24 06:27:00,1.0347,1.03475,1.0347,1.03475,2000000.0
2008-09-24 06:28:00,1.0347,1.035,1.0347,1.035,20800000.0
2008-09-24 06:29:00,1.03505,1.0352,1.03495,1.035,16800000.0
2008-09-24 06:30:00,1.03485,1.035,1.0348,1.03488,25800000.0
2008-09-24 06:31:00,1.0351,1.0351,1.0351,1.0351,1000000.0
2008-09-24 06:32:00,1.03507,1.03507,1.03492,1.03503,10400000.0
2008-09-24 06:33:00,1.03505,1.0351,1.03505,1.03507,14800000.0
2008-09-24 06:34:00,1.03514,1.03521,1.0351,1.0351,6800000.0
2008-09-24 06:35:00,1.03525,1.0353,1.03525,1.0353,4000000.0
2008-09-24 06:36:00,1.0354,1.0354,1.0353,1.0354,6000000.0
2008-09-24 06:37:00,1.0354,1.0357,1.0354,1.03565,39200000.0
2008-09-24 06:38:00,1.03565,1.03565,1.03545,1.03555,6000000.0
2008-09-24 06:39:00,1.03555,1.03555,1.03555,1.03555,1000000.0
2008-09-24 06:40:00,1.0356,1.0356,1.0356,1.0356,1000000.0
2008-09-24 06:41:00,1.03537,1.0355,1.03531,1.03531,20000000.0
2008-09-24 06:42:00,1.0354,1.0354,1.03529,1.03529,6200000.0
2008-09-24 06:43:00,1.0356,1.0357,1.0356,1.0357,5800000.0
2008-09-24 06:44:00,1.0356,1.0356,1.0356,1.0356,2000000.0
2008-09-24 06:45:00,1.03553,1.03559,1.03546,1.03551,12500000.0
2008-09-24 06:46:00,1.0356,1.0356,1.0356,1.0356,2000000.0
2008-09-24 06:47:00,1.03565,1.03565,1.03565,1.03565,1000000.0
2008-09-24 06:48:00,1.0357,1.0357,1.0356,1.0356,5000000.0
2008-09-24 06:49:00,1.03565,1.0359,1.0356,1.0359,16000000.0
2008-09-24 06:50:00,1.03575,1.0358,1.03575,1.0358,2000000.0
2008-09-24 06:51:00,1.0358,1.0358,1.0356,1.0356,11300000.0
2008-09-24 06:52:00,1.0356,1.03565,1.0356,1.03565,14000000.0
2008-09-24 06:53:00,1.0356,1.03565,1.0356,1.03565,7400000.0
2008-09-24 06:54:00,1.0353,1.03539,1.03516,1.03521,91800000.0
2008-09-24 06:55:00,1.0356,1.03575,1.0356,1.03575,12000000.0
2008-09-24 06:56:00,1.03554,1.03562,1.03529,1.0355,39000000.0
2008-09-24 06:57:00,1.03553,1.03577,1.03552,1.03577,24800000.0
2008-09-24 06:58:00,1.03585,1.03585,1.03555,1.03555,5100000.0
2008-09-24 06:59:00,1.03565,1.0357,1.0356,1.0357,15800000.0
2008-09-24 07:00:00,1.0357,1.0357,1.0356,1.0356,6100000.0
2008-09-24 07:01:00,1.03565,1.03565,1.0356,1.0356,5000000.0
2008-09-24 07:02:00,1.03548,1.03548,1.03511,1.03544,18000000.0
2008-09-24 07:03:00,1.03538,1.03541,1.03535,1.03541,7000000.0
2008-09-24 07:04:00,1.0356,1.0356,1.0356,1.0356,1500000.0
2008-09-24 07:05:00,1.0356,1.0356,1.03535,1.0354,4200000.0
2008-09-24 07:06:00,1.03555,1.0356,1.03535,1.03535,11800000.0
2008-09-24 07:07:00,1.0354,1.0354,1.0354,1.0354,3000000.0
2008-09-24 07:08:00,1.03505,1.03524,1.03505,1.03515,45700000.0
2008-09-24 07:09:00,1.03516,1.03516,1.03505,1.03505,39300000.0
2008-09-24 07:10:00,1.0353,1.0353,1.035,1.035,11400000.0
2008-09-24 07:11:00,1.035,1.035,1.035,1.035,15000000.0
2008-09-24 07:12:00,1.035,1.035,1.035,1.035,3000000.0
2008-09-24 07:13:00,1.03484,1.03488,1.03481,1.03486,42700000.0
2008-09-24 07:14:00,1.03478,1.03496,1.03463,1.03484,35200000.0
2008-09-24 07:15:00,1.035,1.035,1.035,1.035,9000000.0
2008-09-24 07:16:00,1.035,1.035,1.035,1.035,3000000.0
2008-09-24 07:17:00,1.035,1.035,1.035,1.035,6000000.0
2008-09-24 07:18:00,1.0351,1.0351,1.0351,1.0351,2000000.0
2008-09-24 07:19:00,1.0351,1.0351,1.0351,1.0351,5000000.0
2008-09-24 07:20:00,1.0351,1.0351,1.0351,1.0351,1000000.0
2008-09-24 07:21:00,1.03495,1.03496,1.03482,1.03482,12600000.0
2008-09-24 07:22:00,1.035,1.035,1.03474,1.0348,37600000.0
2008-09-24 07:23:00,1.035,1.035,1.035,1.035,17400000.0
2008-09-24 07:24:00,1.035,1.035,1.035,1.035,3400000.0
2008-09-24 07:25:00,1.03489,1.03515,1.03486,1.03489,8200000.0
2008-09-24 07:26:00,1.035,1.0351,1.035,1.0351,14400000.0
2008-09-24 07:27:00,1.03505,1.0351,1.03505,1.0351,17200000.0
2008-09-24 07:28:00,1.0351,1.03525,1.0351,1.03525,4600000.0
2008-09-24 07:29:00,1.0353,1.03535,1.0353,1.0353,10800000.0
2008-09-24 07:30:00,1.0353,1.0353,1.0353,1.0353,5000000.0
2008-09-24 07:31:00,1.0353,1.0357,1.0353,1.03545,23100000.0
2008-09-24 07:32:00,1.0355,1.0356,1.0355,1.0355,8200000.0
2008-09-24 07:33:00,1.0355,1.0355,1.0355,1.0355,3600000.0
2008-09-24 07:34:00,1.0354,1.0354,1.0354,1.0354,3900000.0
2008-09-24 07:35:00,1.0355,1.0355,1.0355,1.0355,2000000.0
2008-09-24 07:36:00,1.03547,1.03558,1.03535,1.03535,10700000.0
2008-09-24 07:37:00,1.03527,1.03572,1.03527,1.0354,22800000.0
2008-09-24 07:38:00,1.0356,1.0356,1.0356,1.0356,1000000.0
2008-09-24 07:39:00,1.0356,1.0356,1.0356,1.0356,1000000.0
2008-09-24 07:40:00,1.0353,1.03544,1.03514,1.03544,51600000.0
2008-09-24 07:41:00,1.03547,1.03572,1.03541,1.0355,101600000.0
2008-09-24 07:42:00,1.03565,1.03565,1.03565,1.03565,1000000.0
2008-09-24 07:43:00,1.03553,1.0358,1.03547,1.03549,35200000.0
2008-09-24 07:44:00,1.03505,1.03539,1.03505,1.03539,51700000.0
2008-09-24 07:45:00,1.0356,1.0356,1.0354,1.0354,16700000.0
2008-09-24 07:46:00,1.0354,1.03545,1.0354,1.0354,10800000.0
2008-09-24 07:47:00,1.0354,1.0354,1.0354,1.0354,3900000.0
2008-09-24 07:48:00,1.0354,1.0354,1.03535,1.03535,9200000.0
2008-09-24 07:49:00,1.0354,1.0354,1.0354,1.0354,3600000.0
2008-09-24 07:50:00,1.0351,1.03521,1.03473,1.03504,67900000.0
2008-09-24 07:51:00,1.0354,1.0354,1.0354,1.0354,10800000.0
2008-09-24 07:52:00,1.035,1.03505,1.03495,1.03495,9500000.0
2008-09-24 07:53:00,1.03495,1.03495,1.0349,1.0349,8800000.0
2008-09-24 07:54:00,1.0349,1.0349,1.0349,1.0349,16800000.0
2008-09-24 07:55:00,1.03515,1.0352,1.03485,1.0349,25500000.0
2008-09-24 07:56:00,1.0349,1.0349,1.0349,1.0349,6900000.0
2008-09-24 07:57:00,1.035,1.0353,1.035,1.0353,9600000.0
2008-09-24 07:58:00,1.03494,1.03526,1.03473,1.03521,66400000.0
2008-09-24 07:59:00,1.03521,1.03527,1.03498,1.03522,93100000.0
2008-09-24 08:00:00,1.03535,1.03545,1.03535,1.03545,7600000.0
2008-09-24 08:01:00,1.0355,1.0355,1.0353,1.03545,24000000.0
2008-09-24 08:02:00,1.03545,1.03545,1.03545,1.03545,1900000.0
2008-09-24 08:03:00,1.03523,1.03528,1.03513,1.0352,59000000.0
2008-09-24 08:04:00,1.0354,1.0354,1.0354,1.0354,5400000.0
2008-09-24 08:05:00,1.0354,1.03545,1.0353,1.0354,17900000.0
2008-09-24 08:06:00,1.0354,1.0354,1.0354,1.0354,1000000.0
2008-09-24 08:07:00,1.0354,1.0355,1.0354,1.0355,3000000.0
2008-09-24 08:08:00,1.03543,1.03554,1.03519,1.0354,19900000.0
2008-09-24 08:09:00,1.0355,1.0355,1.0354,1.0355,13500000.0
2008-09-24 08:10:00,1.0355,1.0355,1.0355,1.0355,1000000.0
2008-09-24 08:11:00,1.0354,1.0354,1.0354,1.0354,3400000.0
2008-09-24 08:12:00,1.03531,1.03531,1.03511,1.03511,68300000.0
2008-09-24 08:13:00,1.0355,1.0356,1.03545,1.0356,17200000.0
2008-09-24 08:14:00,1.0353,1.03539,1.03521,1.03533,22500000.0
2008-09-24 08:15:00,1.0356,1.0356,1.0353,1.03545,39500000.0
2008-09-24 08:16:00,1.0354,1.0356,1.0353,1.0356,21500000.0
2008-09-24 08:17:00,1.03555,1.03555,1.0353,1.03535,18800000.0
2008-09-24 08:18:00,1.03535,1.03535,1.03535,1.03535,3800000.0
2008-09-24 08:19:00,1.0353,1.0353,1.0353,1.0353,7200000.0
2008-09-24 08:20:00,1.0353,1.03545,1.0353,1.03545,8100000.0
2008-09-24 08:21:00,1.0354,1.0354,1.03475,1.03475,55100000.0
2008-09-24 08:22:00,1.03485,1.035,1.03485,1.03495,12200000.0
2008-09-24 08:23:00,1.03505,1.0351,1.03505,1.0351,4000000.0
2008-09-24 08:24:00,1.0351,1.0351,1.0351,1.0351,1000000.0
2008-09-24 08:25:00,1.0351,1.0351,1.0351,1.0351,2400000.0
2008-09-24 08:26:00,1.0351,1.0351,1.03505,1.03505,8100000.0
2008-09-24 08:27:00,1.03505,1.0351,1.03505,1.0351,6200000.0
2008-09-24 08:28:00,1.03505,1.03505,1.03435,1.03465,65300000.0
2008-09-24 08:29:00,1.0347,1.0347,1.03465,1.03465,9500000.0
2008-09-24 08:30:00,1.03465,1.03485,1.03465,1.03485,13300000.0
2008-09-24 08:31:00,1.03453,1.03465,1.03453,1.03465,48100000.0
2008-09-24 08:32:00,1.0349,1.03495,1.0349,1.03495,25800000.0
2008-09-24 08:33:00,1.03492,1.03498,1.03476,1.03498,54900000.0
2008-09-24 08:34:00,1.0349,1.0349,1.0347,1.0347,10600000.0
2008-09-24 08:35:00,1.03475,1.03475,1.0343,1.0343,47600000.0
2008-09-24 08:36:00,1.0343,1.03465,1.0343,1.03465,39000000.0
2008-09-24 08:37:00,1.03465,1.03465,1.03415,1.0343,129400000.0
2008-09-24 08:38:00,1.03425,1.03435,1.03425,1.03435,16700000.0
2008-09-24 08:39:00,1.0344,1.0346,1.0344,1.0346,31200000.0
2008-09-24 08:40:00,1.03465,1.0349,1.03465,1.03475,31200000.0
2008-09-24 08:41:00,1.0347,1.03475,1.03465,1.0347,14700000.0
2008-09-24 08:42:00,1.03475,1.03475,1.0347,1.0347,4000000.0
2008-09-24 08:43:00,1.03465,1.03465,1.03425,1.03425,10600000.0
2008-09-24 08:44:00,1.0342,1.03425,1.0342,1.0342,12000000.0
2008-09-24 08:45:00,1.0342,1.0344,1.0342,1.0344,5900000.0
2008-09-24 08:46:00,1.0342,1.0342,1.0342,1.0342,18700000.0
2008-09-24 08:47:00,1.0342,1.0342,1.0342,1.0342,7600000.0
2008-09-24 08:48:00,1.0342,1.0344,1.0342,1.0344,15300000.0
2008-09-24 08:49:00,1.03445,1.03455,1.0344,1.0345,8200000.0
2008-09-24 08:50:00,1.03455,1.03455,1.03435,1.0344,12200000.0
2008-09-24 08:51:00,1.03445,1.0345,1.03445,1.0345,3900000.0
2008-09-24 08:52:00,1.0345,1.0346,1.0345,1.0345,18100000.0
2008-09-24 08:53:00,1.0344,1.03453,1.03435,1.03439,63900000.0
2008-09-24 08:54:00,1.0345,1.0345,1.0344,1.03445,6000000.0
2008-09-24 08:55:00,1.03445,1.0345,1.0338,1.0342,46500000.0
2008-09-24 08:56:00,1.0341,1.0343,1.0341,1.0343,13100000.0
2008-09-24 08:57:00,1.03435,1.03435,1.0338,1.03385,25500000.0
2008-09-24 08:58:00,1.03395,1.034,1.03375,1.0338,12900000.0
2008-09-24 08:59:00,1.0338,1.0338,1.0338,1.0338,1000000.0
2008-09-24 09:00:00,1.0338,1.03385,1.03375,1.0338,15200000.0
2008-09-24 09:01:00,1.0338,1.0344,1.0338,1.03425,68500000.0
2008-09-24 09:02:00,1.034,1.03415,1.03395,1.0341,46900000.0
2008-09-24 09:03:00,1.03415,1.0347,1.03415,1.0347,32800000.0
2008-09-24 09:04:00,1.03465,1.03465,1.03455,1.03455,13300000.0
2008-09-24 09:05:00,1.0345,1.03455,1.03435,1.03435,15500000.0
2008-09-24 09:06:00,1.03435,1.03435,1.03435,1.03435,1900000.0
2008-09-24 09:07:00,1.03435,1.03435,1.03385,1.03385,42300000.0
2008-09-24 09:08:00,1.03385,1.0339,1.0334,1.0336,16800000.0
2008-09-24 09:09:00,1.03355,1.0341,1.03335,1.03355,207100000.0
2008-09-24 09:10:00,1.0336,1.0341,1.03335,1.0338,114300000.0
2008-09-24 09:11:00,1.0338,1.0338,1.0334,1.0334,95800000.0
2008-09-24 09:12:00,1.0334,1.0334,1.03295,1.0332,68400000.0
2008-09-24 09:13:00,1.0333,1.03335,1.03325,1.0333,19000000.0
2008-09-24 09:14:00,1.0332,1.03335,1.03295,1.0333,46000000.0
2008-09-24 09:15:00,1.0333,1.0333,1.03325,1.03325,7700000.0
2008-09-24 09:16:00,1.03325,1.03345,1.0331,1.0333,53700000.0
2008-09-24 09:17:00,1.03335,1.03335,1.03265,1.03295,60600000.0
2008-09-24 09:18:00,1.03295,1.03315,1.0329,1.03315,38600000.0
2008-09-24 09:19:00,1.03315,1.0332,1.03315,1.0332,5700000.0
2008-09-24 09:20:00,1.033,1.03335,1.03295,1.03335,30000000.0
2008-09-24 09:21:00,1.0334,1.0334,1.03335,1.0334,5700000.0
2008-09-24 09:22:00,1.03335,1.0334,1.03335,1.0334,3800000.0
2008-09-24 09:23:00,1.03345,1.03345,1.0334,1.0334,15200000.0
2008-09-24 09:24:00,1.0334,1.03345,1.03335,1.03335,19200000.0
2008-09-24 09:25:00,1.0334,1.0336,1.0334,1.0336,21100000.0
2008-09-24 09:26:00,1.0337,1.0341,1.0335,1.0339,42200000.0
2008-09-24 09:27:00,1.034,1.03405,1.034,1.03405,7100000.0
2008-09-24 09:28:00,1.03405,1.0353,1.03405,1.0351,86600000.0
2008-09-24 09:29:00,1.03525,1.03565,1.03465,1.0351,109100000.0
2008-09-24 09:30:00,1.0351,1.03525,1.0345,1.0346,73700000.0
2008-09-24 09:31:00,1.0345,1.03465,1.0345,1.0346,61000000.0
2008-09-24 09:32:00,1.0346,1.03475,1.0346,1.0346,22000000.0
2008-09-24 09:33:00,1.03465,1.03505,1.03465,1.0348,56500000.0
2008-09-24 09:34:00,1.03485,1.0351,1.03455,1.03455,63100000.0
2008-09-24 09:35:00,1.03465,1.03495,1.0344,1.03445,77700000.0
2008-09-24 09:36:00,1.0344,1.03445,1.03415,1.03415,12200000.0
2008-09-24 09:37:00,1.0341,1.03415,1.0341,1.03415,5500000.0
2008-09-24 09:38:00,1.03415,1.03425,1.03415,1.03425,30300000.0
2008-09-24 09:39:00,1.03425,1.0345,1.0342,1.0342,43300000.0
2008-09-24 09:40:00,1.0344,1.03485,1.0344,1.03485,10000000.0
2008-09-24 09:41:00,1.0345,1.03495,1.0345,1.03495,20000000.0
2008-09-24 09:42:00,1.035,1.0352,1.035,1.0352,13300000.0
2008-09-24 09:43:00,1.03515,1.03515,1.035,1.035,36400000.0
2008-09-24 09:44:00,1.03489,1.03501,1.03463,1.03475,52100000.0
2008-09-24 09:45:00,1.035,1.035,1.03495,1.035,17100000.0
2008-09-24 09:46:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-24 09:47:00,1.035,1.035,1.03475,1.0349,17300000.0
2008-09-24 09:48:00,1.0349,1.03495,1.0349,1.03495,12000000.0
2008-09-24 09:49:00,1.03495,1.03495,1.0349,1.0349,5000000.0
2008-09-24 09:50:00,1.0349,1.03495,1.0349,1.03495,9000000.0
2008-09-24 09:51:00,1.0349,1.0349,1.0349,1.0349,22500000.0
2008-09-24 09:52:00,1.0349,1.0349,1.03485,1.03485,10800000.0
2008-09-24 09:53:00,1.03485,1.03495,1.0348,1.0348,13500000.0
2008-09-24 09:54:00,1.0348,1.0348,1.0346,1.03465,26300000.0
2008-09-24 09:55:00,1.03465,1.0347,1.03465,1.0347,10500000.0
2008-09-24 09:56:00,1.0347,1.0347,1.0347,1.0347,9800000.0
2008-09-24 09:57:00,1.0347,1.03475,1.0347,1.03475,11600000.0
2008-09-24 09:58:00,1.03475,1.03475,1.03465,1.03465,10500000.0
2008-09-24 09:59:00,1.03465,1.0347,1.03465,1.0347,6500000.0
2008-09-24 10:00:00,1.0347,1.0351,1.0347,1.035,42100000.0
2008-09-24 10:01:00,1.0349,1.03495,1.03455,1.03455,145600000.0
2008-09-24 10:02:00,1.0346,1.03475,1.0344,1.0344,75000000.0
2008-09-24 10:03:00,1.0344,1.0345,1.03355,1.03425,101900000.0
2008-09-24 10:04:00,1.0342,1.03475,1.03385,1.03435,101300000.0
2008-09-24 10:05:00,1.03435,1.03435,1.03415,1.0343,62900000.0
2008-09-24 10:06:00,1.0343,1.0343,1.0343,1.0343,2000000.0
2008-09-24 10:07:00,1.0343,1.0343,1.0342,1.0342,19600000.0
2008-09-24 10:08:00,1.0342,1.0342,1.03385,1.03385,58400000.0
2008-09-24 10:09:00,1.03405,1.0342,1.03405,1.0342,9600000.0
2008-09-24 10:10:00,1.0342,1.0342,1.0342,1.0342,51200000.0
2008-09-24 10:11:00,1.0342,1.0344,1.034,1.0344,103200000.0
2008-09-24 10:12:00,1.0345,1.0347,1.0345,1.03455,11000000.0
2008-09-24 10:13:00,1.03465,1.0347,1.03455,1.0347,15000000.0
2008-09-24 10:14:00,1.03445,1.03465,1.03445,1.0345,56300000.0
2008-09-24 10:15:00,1.0345,1.0345,1.0345,1.0345,7400000.0
2008-09-24 10:16:00,1.0345,1.0345,1.034,1.0342,223800000.0
2008-09-24 10:17:00,1.0342,1.03445,1.03405,1.0342,54300000.0
2008-09-24 10:18:00,1.0342,1.0348,1.0342,1.03475,65200000.0
2008-09-24 10:19:00,1.03485,1.0349,1.0348,1.03485,58800000.0
2008-09-24 10:20:00,1.03485,1.03515,1.03485,1.03515,6100000.0
2008-09-24 10:21:00,1.0353,1.0355,1.0353,1.0354,13500000.0
2008-09-24 10:22:00,1.0353,1.0355,1.0353,1.0355,9600000.0
2008-09-24 10:23:00,1.0355,1.0355,1.0355,1.0355,1000000.0
2008-09-24 10:24:00,1.0355,1.0355,1.0354,1.0354,6500000.0
2008-09-24 10:25:00,1.0354,1.0354,1.03535,1.03535,3100000.0
2008-09-24 10:26:00,1.0353,1.03535,1.03415,1.03475,200100000.0
2008-09-24 10:27:00,1.0347,1.0349,1.034,1.0342,236400008.0
2008-09-24 10:28:00,1.034,1.03445,1.03395,1.0342,47900000.0
2008-09-24 10:29:00,1.0344,1.0352,1.03405,1.03495,119300000.0
2008-09-24 10:30:00,1.0349,1.03505,1.03465,1.03465,83000000.0
2008-09-24 10:31:00,1.03475,1.0349,1.0346,1.03465,81900000.0
2008-09-24 10:32:00,1.0347,1.03485,1.03465,1.03475,58700000.0
2008-09-24 10:33:00,1.0348,1.0353,1.0348,1.0352,28600000.0
2008-09-24 10:34:00,1.0352,1.0352,1.0348,1.0349,21100000.0
2008-09-24 10:35:00,1.03485,1.03485,1.0344,1.0346,56000000.0
2008-09-24 10:36:00,1.03465,1.0349,1.03465,1.03475,20100000.0
2008-09-24 10:37:00,1.03475,1.03505,1.0347,1.03485,40400000.0
2008-09-24 10:38:00,1.0348,1.03495,1.0348,1.03495,6900000.0
2008-09-24 10:39:00,1.03484,1.0349,1.03455,1.03455,46100000.0
2008-09-24 10:40:00,1.0349,1.0349,1.03485,1.03485,8400000.0
2008-09-24 10:41:00,1.03472,1.03481,1.03449,1.03466,105900000.0
2008-09-24 10:42:00,1.0349,1.03495,1.0349,1.0349,14800000.0
2008-09-24 10:43:00,1.0349,1.03495,1.0349,1.0349,9500000.0
2008-09-24 10:44:00,1.03495,1.03495,1.03495,1.03495,2100000.0
2008-09-24 10:45:00,1.035,1.0351,1.03495,1.0351,16300000.0
2008-09-24 10:46:00,1.0351,1.0351,1.0351,1.0351,3000000.0
2008-09-24 10:47:00,1.0351,1.0351,1.0351,1.0351,6000000.0
2008-09-24 10:48:00,1.03505,1.03505,1.03505,1.03505,3000000.0
2008-09-24 10:49:00,1.03505,1.03505,1.03485,1.03485,8700000.0
2008-09-24 10:50:00,1.03472,1.03477,1.03463,1.0347,85800000.0
2008-09-24 10:51:00,1.03485,1.0349,1.03435,1.03465,38800000.0
2008-09-24 10:52:00,1.03465,1.0347,1.0342,1.0347,28700000.0
2008-09-24 10:53:00,1.03465,1.0347,1.03465,1.0347,3500000.0
2008-09-24 10:54:00,1.0347,1.0347,1.03405,1.0346,73100000.0
2008-09-24 10:55:00,1.0346,1.0346,1.03455,1.03455,4500000.0
2008-09-24 10:56:00,1.03455,1.03455,1.03415,1.0345,64800000.0
2008-09-24 10:57:00,1.0345,1.0345,1.0345,1.0345,12500000.0
2008-09-24 10:58:00,1.0345,1.0345,1.0345,1.0345,12500000.0
2008-09-24 10:59:00,1.0346,1.0351,1.03455,1.0351,29200000.0
2008-09-24 11:00:00,1.0351,1.0351,1.03465,1.03465,9300000.0
2008-09-24 11:01:00,1.0347,1.0348,1.0346,1.0348,18400000.0
2008-09-24 11:02:00,1.03462,1.03464,1.0345,1.03463,97300000.0
2008-09-24 11:03:00,1.0348,1.0348,1.0348,1.0348,2500000.0
2008-09-24 11:04:00,1.03463,1.03464,1.03426,1.03464,109200000.0
2008-09-24 11:05:00,1.03468,1.03469,1.0346,1.03463,19000000.0
2008-09-24 11:06:00,1.03485,1.0349,1.0348,1.0348,7100000.0
2008-09-24 11:07:00,1.03471,1.03484,1.03464,1.03467,115400000.0
2008-09-24 11:08:00,1.03475,1.03496,1.0345,1.03472,105900000.0
2008-09-24 11:09:00,1.03485,1.03505,1.03485,1.035,20900000.0
2008-09-24 11:10:00,1.03505,1.0351,1.035,1.035,6100000.0
2008-09-24 11:11:00,1.035,1.0351,1.035,1.0351,32800000.0
2008-09-24 11:12:00,1.0351,1.0351,1.03505,1.0351,14000000.0
2008-09-24 11:13:00,1.0351,1.0351,1.0348,1.0348,24600000.0
2008-09-24 11:14:00,1.0349,1.03525,1.03475,1.0352,47000000.0
2008-09-24 11:15:00,1.0353,1.0353,1.03495,1.03505,24900000.0
2008-09-24 11:16:00,1.035,1.0353,1.035,1.0353,55000000.0
2008-09-24 11:17:00,1.03535,1.0355,1.03535,1.03545,10400000.0
2008-09-24 11:18:00,1.03545,1.0364,1.03545,1.03625,94900000.0
2008-09-24 11:19:00,1.0362,1.0362,1.03565,1.036,66900000.0
2008-09-24 11:20:00,1.03595,1.03605,1.0359,1.03605,10400000.0
2008-09-24 11:21:00,1.03605,1.03605,1.036,1.036,4600000.0
2008-09-24 11:22:00,1.036,1.03615,1.03595,1.0361,24500000.0
2008-09-24 11:23:00,1.0361,1.0362,1.0361,1.03615,49400000.0
2008-09-24 11:24:00,1.03625,1.03625,1.03605,1.03605,21600000.0
2008-09-24 11:25:00,1.036,1.036,1.03485,1.0351,52700000.0
2008-09-24 11:26:00,1.0351,1.0353,1.035,1.0353,34900000.0
2008-09-24 11:27:00,1.0354,1.03595,1.0354,1.03575,28600000.0
2008-09-24 11:28:00,1.03575,1.03595,1.03555,1.0356,38900000.0
2008-09-24 11:29:00,1.0354,1.03565,1.0354,1.03565,17500000.0
2008-09-24 11:30:00,1.0357,1.036,1.0357,1.036,46500000.0
2008-09-24 11:31:00,1.0358,1.036,1.0358,1.036,15200000.0
2008-09-24 11:32:00,1.036,1.0363,1.03545,1.0355,96800000.0
2008-09-24 11:33:00,1.0355,1.03575,1.0355,1.0356,16800000.0
2008-09-24 11:34:00,1.03549,1.03559,1.03512,1.0352,145000000.0
2008-09-24 11:35:00,1.0357,1.0357,1.0357,1.0357,1000000.0
2008-09-24 11:36:00,1.0357,1.03575,1.0357,1.03575,14000000.0
2008-09-24 11:37:00,1.03575,1.03575,1.0353,1.0355,34100000.0
2008-09-24 11:38:00,1.03555,1.03555,1.03555,1.03555,1000000.0
2008-09-24 11:39:00,1.0356,1.03585,1.0356,1.03575,41900000.0
2008-09-24 11:40:00,1.0357,1.03595,1.0357,1.03575,29300000.0
2008-09-24 11:41:00,1.03585,1.03615,1.03585,1.0361,45100000.0
2008-09-24 11:42:00,1.03605,1.0362,1.03595,1.03595,77400000.0
2008-09-24 11:43:00,1.03595,1.03595,1.03505,1.0356,515900000.0
2008-09-24 11:44:00,1.0356,1.0359,1.03535,1.0357,76800000.0
2008-09-24 11:45:00,1.0358,1.0359,1.0357,1.03585,20200000.0
2008-09-24 11:46:00,1.0358,1.0359,1.0358,1.0359,6300000.0
2008-09-24 11:47:00,1.03595,1.0361,1.0359,1.036,16200000.0
2008-09-24 11:48:00,1.0361,1.0361,1.036,1.036,4500000.0
2008-09-24 11:49:00,1.036,1.03615,1.036,1.036,30300000.0
2008-09-24 11:50:00,1.036,1.036,1.0358,1.0359,29500000.0
2008-09-24 11:51:00,1.0359,1.036,1.0359,1.03595,15000000.0
2008-09-24 11:52:00,1.0359,1.0359,1.0359,1.0359,14400000.0
2008-09-24 11:53:00,1.0359,1.0359,1.0359,1.0359,3300000.0
2008-09-24 11:54:00,1.0359,1.0359,1.0359,1.0359,3300000.0
2008-09-24 11:55:00,1.0359,1.0359,1.0359,1.0359,7700000.0
2008-09-24 11:56:00,1.0359,1.0359,1.0359,1.0359,1000000.0
2008-09-24 11:57:00,1.0359,1.0359,1.0357,1.0358,7600000.0
2008-09-24 11:58:00,1.0358,1.0358,1.03575,1.03575,12600000.0
2008-09-24 11:59:00,1.03575,1.03575,1.0353,1.0353,27600000.0
2008-09-24 12:00:00,1.0353,1.0353,1.0349,1.03495,31500000.0
2008-09-24 12:01:00,1.035,1.03535,1.035,1.03535,44100000.0
2008-09-24 12:02:00,1.03514,1.03526,1.03495,1.03515,93000000.0
2008-09-24 12:03:00,1.0353,1.03535,1.0353,1.0353,20200000.0
2008-09-24 12:04:00,1.0353,1.0355,1.0353,1.0354,20300000.0
2008-09-24 12:05:00,1.0353,1.0355,1.0353,1.0354,18300000.0
2008-09-24 12:06:00,1.0354,1.0356,1.0354,1.0355,23100000.0
2008-09-24 12:07:00,1.0355,1.03575,1.0355,1.0357,13000000.0
2008-09-24 12:08:00,1.0357,1.03575,1.0357,1.0357,15400000.0
2008-09-24 12:09:00,1.0358,1.0358,1.0358,1.0358,2000000.0
2008-09-24 12:10:00,1.0359,1.03615,1.0359,1.03615,5000000.0
2008-09-24 12:11:00,1.03615,1.03615,1.03615,1.03615,1000000.0
2008-09-24 12:12:00,1.03591,1.03621,1.03558,1.03606,105000000.0
2008-09-24 12:13:00,1.03615,1.03615,1.0359,1.03615,32400000.0
2008-09-24 12:14:00,1.0361,1.0362,1.0361,1.0362,14700000.0
2008-09-24 12:15:00,1.0362,1.03635,1.03605,1.03605,26500000.0
2008-09-24 12:16:00,1.0361,1.0361,1.03605,1.0361,9300000.0
2008-09-24 12:17:00,1.0361,1.0361,1.036,1.036,5900000.0
2008-09-24 12:18:00,1.0361,1.0361,1.036,1.0361,10500000.0
2008-09-24 12:19:00,1.036,1.03625,1.03585,1.0361,68900000.0
2008-09-24 12:20:00,1.0362,1.0362,1.0361,1.0361,5500000.0
2008-09-24 12:21:00,1.0361,1.0361,1.0359,1.0359,18900000.0
2008-09-24 12:22:00,1.0359,1.0359,1.0358,1.0358,13400000.0
2008-09-24 12:23:00,1.03532,1.0359,1.03532,1.03559,122800000.0
2008-09-24 12:24:00,1.0358,1.03595,1.0358,1.03595,10000000.0
2008-09-24 12:25:00,1.03595,1.036,1.03575,1.03575,20000000.0
2008-09-24 12:26:00,1.0358,1.03585,1.03565,1.03565,15300000.0
2008-09-24 12:27:00,1.03575,1.03575,1.03575,1.03575,18000000.0
2008-09-24 12:28:00,1.03575,1.0359,1.03555,1.0358,47200000.0
2008-09-24 12:29:00,1.03585,1.03585,1.03565,1.0357,32600000.0
2008-09-24 12:30:00,1.03575,1.0358,1.03575,1.03575,14600000.0
2008-09-24 12:31:00,1.0357,1.0357,1.0357,1.0357,12500000.0
2008-09-24 12:32:00,1.0357,1.0358,1.03565,1.03575,33700000.0
2008-09-24 12:33:00,1.03585,1.03585,1.0354,1.0355,59200000.0
2008-09-24 12:34:00,1.0355,1.03555,1.0354,1.0355,20500000.0
2008-09-24 12:35:00,1.0356,1.03575,1.0356,1.03575,3000000.0
2008-09-24 12:36:00,1.0358,1.0359,1.0358,1.0359,17100000.0
2008-09-24 12:37:00,1.03595,1.036,1.03585,1.0359,51200000.0
2008-09-24 12:38:00,1.036,1.0361,1.0358,1.0358,30700000.0
2008-09-24 12:39:00,1.0358,1.03595,1.0357,1.03595,28600000.0
2008-09-24 12:40:00,1.036,1.036,1.0357,1.0357,11300000.0
2008-09-24 12:41:00,1.0357,1.0358,1.03565,1.0357,37900000.0
2008-09-24 12:42:00,1.0357,1.03575,1.0357,1.03575,4000000.0
2008-09-24 12:43:00,1.03575,1.0358,1.03565,1.0358,32000000.0
2008-09-24 12:44:00,1.0358,1.0358,1.03545,1.03555,17100000.0
2008-09-24 12:45:00,1.03555,1.03555,1.03475,1.0353,52800000.0
2008-09-24 12:46:00,1.0353,1.0356,1.03525,1.0356,49000000.0
2008-09-24 12:47:00,1.0356,1.03565,1.0354,1.0354,30700000.0
2008-09-24 12:48:00,1.03545,1.03575,1.0354,1.03575,22500000.0
2008-09-24 12:49:00,1.03575,1.03575,1.03575,1.03575,2000000.0
2008-09-24 12:50:00,1.03575,1.03595,1.03575,1.03595,17500000.0
2008-09-24 12:51:00,1.03595,1.03595,1.0359,1.03595,8600000.0
2008-09-24 12:52:00,1.03595,1.03595,1.03595,1.03595,4200000.0
2008-09-24 12:53:00,1.03595,1.036,1.0359,1.03595,12000000.0
2008-09-24 12:54:00,1.03595,1.036,1.03595,1.036,7900000.0
2008-09-24 12:55:00,1.036,1.036,1.036,1.036,5000000.0
2008-09-24 12:56:00,1.036,1.036,1.03575,1.0358,33500000.0
2008-09-24 12:57:00,1.0359,1.03605,1.0356,1.03595,70200000.0
2008-09-24 12:58:00,1.03595,1.03595,1.0357,1.0357,33400000.0
2008-09-24 12:59:00,1.0358,1.0359,1.03415,1.0342,92800000.0
2008-09-24 13:00:00,1.03435,1.03535,1.03435,1.03535,42400000.0
2008-09-24 13:01:00,1.03535,1.0356,1.03535,1.0356,42400000.0
2008-09-24 13:02:00,1.0356,1.03575,1.0356,1.03575,16300000.0
2008-09-24 13:03:00,1.0357,1.0357,1.0352,1.03545,32000000.0
2008-09-24 13:04:00,1.03545,1.03555,1.03525,1.0355,54900000.0
2008-09-24 13:05:00,1.03555,1.0356,1.0355,1.0356,5400000.0
2008-09-24 13:06:00,1.03565,1.03605,1.03565,1.03605,23000000.0
2008-09-24 13:07:00,1.03605,1.03605,1.03595,1.03605,4000000.0
2008-09-24 13:08:00,1.03595,1.03605,1.03585,1.03585,5000000.0
2008-09-24 13:09:00,1.03585,1.03585,1.0358,1.03585,8000000.0
2008-09-24 13:10:00,1.03585,1.03585,1.03585,1.03585,4000000.0
2008-09-24 13:11:00,1.03585,1.03585,1.03575,1.03575,10500000.0
2008-09-24 13:12:00,1.03575,1.03575,1.03575,1.03575,8400000.0
2008-09-24 13:13:00,1.03575,1.03575,1.0356,1.03565,37700000.0
2008-09-24 13:14:00,1.0356,1.03565,1.0353,1.0353,49800000.0
2008-09-24 13:15:00,1.0353,1.03555,1.0352,1.03555,78200000.0
2008-09-24 13:16:00,1.03555,1.0357,1.03545,1.0356,85800000.0
2008-09-24 13:17:00,1.0356,1.0356,1.0355,1.0355,9400000.0
2008-09-24 13:18:00,1.03545,1.03545,1.03495,1.0353,69200000.0
2008-09-24 13:19:00,1.0352,1.03525,1.03485,1.03515,95700000.0
2008-09-24 13:20:00,1.03515,1.0355,1.03515,1.03535,55300000.0
2008-09-24 13:21:00,1.03535,1.03535,1.03535,1.03535,2000000.0
2008-09-24 13:22:00,1.03535,1.03535,1.0353,1.0353,5000000.0
2008-09-24 13:23:00,1.0353,1.03535,1.0353,1.0353,22500000.0
2008-09-24 13:24:00,1.0353,1.0353,1.03485,1.0351,26500000.0
2008-09-24 13:25:00,1.0351,1.03515,1.03495,1.035,24600000.0
2008-09-24 13:26:00,1.035,1.0351,1.0349,1.0349,19400000.0
2008-09-24 13:27:00,1.03495,1.03535,1.0349,1.0351,85800000.0
2008-09-24 13:28:00,1.0351,1.0351,1.0351,1.0351,2000000.0
2008-09-24 13:29:00,1.0351,1.0351,1.0345,1.0346,24400000.0
2008-09-24 13:30:00,1.0346,1.0346,1.03445,1.03445,14000000.0
2008-09-24 13:31:00,1.0344,1.0344,1.03395,1.03395,8500000.0
2008-09-24 13:32:00,1.03405,1.03405,1.03385,1.03385,9000000.0
2008-09-24 13:33:00,1.0339,1.03425,1.03365,1.03425,144900000.0
2008-09-24 13:34:00,1.0343,1.0344,1.0341,1.0343,27500000.0
2008-09-24 13:35:00,1.0341,1.0343,1.0338,1.03415,77900000.0
2008-09-24 13:36:00,1.0341,1.03415,1.034,1.03415,22200000.0
2008-09-24 13:37:00,1.0341,1.0345,1.0338,1.034,52600000.0
2008-09-24 13:38:00,1.034,1.034,1.03385,1.03385,23800000.0
2008-09-24 13:39:00,1.03385,1.03405,1.03375,1.03405,83800000.0
2008-09-24 13:40:00,1.03405,1.0341,1.03405,1.03405,32000000.0
2008-09-24 13:41:00,1.03405,1.03405,1.0334,1.0334,86900000.0
2008-09-24 13:42:00,1.0335,1.03385,1.0335,1.03385,61700000.0
2008-09-24 13:43:00,1.03385,1.03385,1.03385,1.03385,3000000.0
2008-09-24 13:44:00,1.03395,1.03405,1.03395,1.03395,8000000.0
2008-09-24 13:45:00,1.03395,1.03405,1.0339,1.03395,21000000.0
2008-09-24 13:46:00,1.03395,1.0341,1.03395,1.0341,22600000.0
2008-09-24 13:47:00,1.034,1.034,1.03375,1.03375,51900000.0
2008-09-24 13:48:00,1.03375,1.03395,1.03355,1.03385,120800000.0
2008-09-24 13:49:00,1.03385,1.03405,1.0338,1.03385,30200000.0
2008-09-24 13:50:00,1.03385,1.03425,1.03385,1.0342,36000000.0
2008-09-24 13:51:00,1.03415,1.03415,1.03385,1.03385,41000000.0
2008-09-24 13:52:00,1.03395,1.03395,1.03375,1.03395,28800000.0
2008-09-24 13:53:00,1.0339,1.03425,1.0339,1.03425,40100000.0
2008-09-24 13:54:00,1.0343,1.03435,1.03425,1.03425,12200000.0
2008-09-24 13:55:00,1.03425,1.03445,1.03425,1.03435,16300000.0
2008-09-24 13:56:00,1.03435,1.03455,1.03435,1.03455,17100000.0
2008-09-24 13:57:00,1.0346,1.03465,1.0346,1.03465,6000000.0
2008-09-24 13:58:00,1.03433,1.03433,1.03408,1.03412,12600000.0
2008-09-24 13:59:00,1.03465,1.035,1.03465,1.03495,69700000.0
2008-09-24 14:00:00,1.0349,1.0352,1.03475,1.0352,36200000.0
2008-09-24 14:01:00,1.0352,1.0356,1.0352,1.03525,89140000.0
2008-09-24 14:02:00,1.03525,1.03525,1.0347,1.03515,125399999.0
2008-09-24 14:03:00,1.03515,1.0353,1.03515,1.03525,13200000.0
2008-09-24 14:04:00,1.03525,1.0354,1.03525,1.03535,17400000.0
2008-09-24 14:05:00,1.03525,1.03525,1.0352,1.03525,16600000.0
2008-09-24 14:06:00,1.03525,1.03525,1.03515,1.0352,3600000.0
2008-09-24 14:07:00,1.03515,1.03525,1.03515,1.03525,10600000.0
2008-09-24 14:08:00,1.03525,1.0353,1.0352,1.03525,27400000.0
2008-09-24 14:09:00,1.03525,1.03535,1.0352,1.03525,25200000.0
2008-09-24 14:10:00,1.03525,1.03535,1.03525,1.0353,22700000.0
2008-09-24 14:11:00,1.03525,1.03525,1.0346,1.0346,53100000.0
2008-09-24 14:12:00,1.03455,1.035,1.03455,1.035,69300000.0
2008-09-24 14:13:00,1.0348,1.0348,1.03445,1.03475,64300000.0
2008-09-24 14:14:00,1.03475,1.035,1.03475,1.035,48800000.0
2008-09-24 14:15:00,1.035,1.0351,1.03485,1.03495,30400000.0
2008-09-24 14:16:00,1.03468,1.03473,1.03459,1.03459,38700000.0
2008-09-24 14:17:00,1.03495,1.03495,1.0344,1.03445,17300000.0
2008-09-24 14:18:00,1.0345,1.0347,1.03445,1.0347,39600000.0
2008-09-24 14:19:00,1.0347,1.03505,1.0347,1.03505,23000000.0
2008-09-24 14:20:00,1.03505,1.0352,1.03455,1.03455,63400000.0
2008-09-24 14:21:00,1.0346,1.0346,1.0346,1.0346,8000000.0
2008-09-24 14:22:00,1.03465,1.03465,1.03415,1.03415,21800000.0
2008-09-24 14:23:00,1.0339,1.03405,1.03375,1.03375,56700000.0
2008-09-24 14:24:00,1.03375,1.03385,1.0336,1.0338,46800000.0
2008-09-24 14:25:00,1.0338,1.034,1.0338,1.034,20000000.0
2008-09-24 14:26:00,1.03395,1.034,1.03355,1.0336,47700000.0
2008-09-24 14:27:00,1.0336,1.0336,1.0335,1.03355,21700000.0
2008-09-24 14:28:00,1.03355,1.03355,1.0333,1.03335,11000000.0
2008-09-24 14:29:00,1.0334,1.0337,1.0334,1.0336,31600000.0
2008-09-24 14:30:00,1.0336,1.0336,1.0336,1.0336,5000000.0
2008-09-24 14:31:00,1.0336,1.0336,1.03355,1.0336,7000000.0
2008-09-24 14:32:00,1.0336,1.0336,1.0334,1.0334,14000000.0
2008-09-24 14:33:00,1.0334,1.0334,1.0328,1.03295,68000000.0
2008-09-24 14:34:00,1.03295,1.03295,1.03255,1.0329,52900000.0
2008-09-24 14:35:00,1.0329,1.03295,1.0324,1.03245,49700000.0
2008-09-24 14:36:00,1.0325,1.0327,1.03225,1.0326,53300000.0
2008-09-24 14:37:00,1.03265,1.03285,1.0325,1.03285,40400000.0
2008-09-24 14:38:00,1.0328,1.03295,1.0328,1.03295,14000000.0
2008-09-24 14:39:00,1.03275,1.03295,1.03275,1.03275,25500000.0
2008-09-24 14:40:00,1.03275,1.0328,1.0325,1.03255,48200000.0
2008-09-24 14:41:00,1.0325,1.0325,1.032,1.032,63500000.0
2008-09-24 14:42:00,1.03205,1.03215,1.03195,1.03215,20100000.0
2008-09-24 14:43:00,1.0321,1.0322,1.03155,1.03175,72100000.0
2008-09-24 14:44:00,1.03175,1.03185,1.0314,1.0315,92800000.0
2008-09-24 14:45:00,1.0316,1.03165,1.03125,1.0316,59100000.0
2008-09-24 14:46:00,1.0316,1.0316,1.03125,1.0313,44100000.0
2008-09-24 14:47:00,1.0313,1.0314,1.0313,1.0314,27400000.0
2008-09-24 14:48:00,1.03135,1.03135,1.0313,1.0313,16400000.0
2008-09-24 14:49:00,1.0313,1.03135,1.03125,1.03135,21100000.0
2008-09-24 14:50:00,1.03135,1.0314,1.0313,1.0313,21600000.0
2008-09-24 14:51:00,1.0313,1.03165,1.0313,1.0316,17600000.0
2008-09-24 14:52:00,1.0316,1.03195,1.03155,1.0318,53600000.0
2008-09-24 14:53:00,1.0318,1.03205,1.03175,1.032,46100000.0
2008-09-24 14:54:00,1.032,1.032,1.03195,1.03195,13100000.0
2008-09-24 14:55:00,1.032,1.0322,1.032,1.0322,22500000.0
2008-09-24 14:56:00,1.0322,1.0325,1.0322,1.03235,31200000.0
2008-09-24 14:57:00,1.03235,1.0325,1.0322,1.03225,41200000.0
2008-09-24 14:58:00,1.03255,1.03255,1.032,1.0321,54400000.0
2008-09-24 14:59:00,1.0321,1.0322,1.03205,1.0321,44600000.0
2008-09-24 15:00:00,1.03205,1.03225,1.03205,1.03215,34800000.0
2008-09-24 15:01:00,1.03215,1.0322,1.03205,1.03215,35100000.0
2008-09-24 15:02:00,1.0322,1.03225,1.0321,1.03215,46300000.0
2008-09-24 15:03:00,1.0321,1.0321,1.0318,1.03185,58300000.0
2008-09-24 15:04:00,1.03185,1.0319,1.0315,1.03175,40800000.0
2008-09-24 15:05:00,1.03175,1.0318,1.0316,1.03165,28100000.0
2008-09-24 15:06:00,1.0317,1.03195,1.03155,1.03195,20700000.0
2008-09-24 15:07:00,1.03195,1.03235,1.03195,1.0321,54100000.0
2008-09-24 15:08:00,1.0322,1.0322,1.03215,1.0322,11000000.0
2008-09-24 15:09:00,1.03215,1.03225,1.0321,1.03225,14100000.0
2008-09-24 15:10:00,1.03225,1.03225,1.03195,1.03195,26100000.0
2008-09-24 15:11:00,1.032,1.032,1.032,1.032,4500000.0
2008-09-24 15:12:00,1.032,1.0326,1.032,1.03255,38200000.0
2008-09-24 15:13:00,1.03255,1.03275,1.03245,1.0326,42500000.0
2008-09-24 15:14:00,1.0327,1.0331,1.0327,1.0329,78700000.0
2008-09-24 15:15:00,1.0329,1.03295,1.03275,1.03275,42300000.0
2008-09-24 15:16:00,1.0328,1.033,1.0327,1.03275,46600000.0
2008-09-24 15:17:00,1.0327,1.03275,1.03245,1.0327,33600000.0
2008-09-24 15:18:00,1.03275,1.0328,1.0327,1.0327,13500000.0
2008-09-24 15:19:00,1.03275,1.0328,1.0327,1.0328,17000000.0
2008-09-24 15:20:00,1.03275,1.0328,1.0327,1.0327,10100000.0
2008-09-24 15:21:00,1.0327,1.0327,1.03265,1.03265,3000000.0
2008-09-24 15:22:00,1.03265,1.03265,1.0326,1.0326,3000000.0
2008-09-24 15:23:00,1.0327,1.03275,1.0327,1.0327,6500000.0
2008-09-24 15:24:00,1.0326,1.03275,1.03255,1.0327,41700000.0
2008-09-24 15:25:00,1.0327,1.03285,1.0325,1.0325,49900000.0
2008-09-24 15:26:00,1.0325,1.03265,1.0321,1.0324,69500000.0
2008-09-24 15:27:00,1.03245,1.03275,1.03245,1.03275,43500000.0
2008-09-24 15:28:00,1.0327,1.03275,1.0325,1.03255,44800000.0
2008-09-24 15:29:00,1.0325,1.03255,1.032,1.03225,63900000.0
2008-09-24 15:30:00,1.0323,1.0326,1.0323,1.0325,56300000.0
2008-09-24 15:31:00,1.0325,1.0325,1.03225,1.0323,28300000.0
2008-09-24 15:32:00,1.0323,1.03235,1.03205,1.03235,35700000.0
2008-09-24 15:33:00,1.03235,1.0324,1.03235,1.0324,19000000.0
2008-09-24 15:34:00,1.03235,1.0324,1.0323,1.0324,23900000.0
2008-09-24 15:35:00,1.0324,1.03285,1.0324,1.03275,53900000.0
2008-09-24 15:36:00,1.0328,1.03335,1.0328,1.03305,98800000.0
2008-09-24 15:37:00,1.0331,1.0332,1.033,1.033,52200000.0
2008-09-24 15:38:00,1.033,1.03305,1.033,1.03305,18600000.0
2008-09-24 15:39:00,1.03305,1.0331,1.03275,1.03275,58400000.0
2008-09-24 15:40:00,1.0328,1.033,1.0328,1.0329,26000000.0
2008-09-24 15:41:00,1.0329,1.033,1.0327,1.033,39600000.0
2008-09-24 15:42:00,1.0329,1.03305,1.03285,1.03305,38100000.0
2008-09-24 15:43:00,1.03305,1.03325,1.033,1.0332,34700000.0
2008-09-24 15:44:00,1.0332,1.0332,1.03285,1.0331,70000000.0
2008-09-24 15:45:00,1.03315,1.03345,1.0329,1.03335,98800000.0
2008-09-24 15:46:00,1.03335,1.0336,1.03335,1.03355,58600000.0
2008-09-24 15:47:00,1.03355,1.03355,1.03335,1.03345,31800000.0
2008-09-24 15:48:00,1.03345,1.03365,1.03325,1.03335,39100000.0
2008-09-24 15:49:00,1.03335,1.03335,1.0329,1.0332,67600000.0
2008-09-24 15:50:00,1.03315,1.03315,1.03295,1.03295,18600000.0
2008-09-24 15:51:00,1.03295,1.03295,1.03245,1.03245,65400000.0
2008-09-24 15:52:00,1.03245,1.0326,1.03175,1.032,157200000.0
2008-09-24 15:53:00,1.032,1.03205,1.0314,1.03165,128500000.0
2008-09-24 15:54:00,1.03165,1.03175,1.0315,1.0315,52300000.0
2008-09-24 15:55:00,1.0315,1.0317,1.0315,1.0316,43500000.0
2008-09-24 15:56:00,1.03165,1.0317,1.03155,1.0316,36200000.0
2008-09-24 15:57:00,1.0316,1.0316,1.0315,1.03155,35900000.0
2008-09-24 15:58:00,1.0316,1.03175,1.0315,1.0315,73100000.0
2008-09-24 15:59:00,1.03145,1.03165,1.0312,1.03165,105300000.0
2008-09-24 16:00:00,1.03165,1.0317,1.03145,1.0315,62100000.0
2008-09-24 16:01:00,1.03155,1.0318,1.03145,1.03155,73900000.0
2008-09-24 16:02:00,1.03165,1.03205,1.03165,1.0317,67700000.0
2008-09-24 16:03:00,1.03145,1.03195,1.03145,1.03165,59300000.0
2008-09-24 16:04:00,1.0317,1.032,1.0317,1.03185,46000000.0
2008-09-24 16:05:00,1.03185,1.0321,1.03185,1.032,49300000.0
2008-09-24 16:06:00,1.032,1.03215,1.03195,1.0321,26100000.0
2008-09-24 16:07:00,1.0321,1.0324,1.0321,1.0322,43100000.0
2008-09-24 16:08:00,1.0322,1.0325,1.0322,1.0325,38200000.0
2008-09-24 16:09:00,1.03255,1.0326,1.0325,1.0326,17000000.0
2008-09-24 16:10:00,1.0326,1.0334,1.03245,1.0325,81200000.0
2008-09-24 16:11:00,1.0325,1.0334,1.0325,1.03315,101900000.0
2008-09-24 16:12:00,1.03315,1.03345,1.03315,1.0334,35700000.0
2008-09-24 16:13:00,1.03345,1.0338,1.0331,1.0338,94900000.0
2008-09-24 16:14:00,1.0338,1.03395,1.0334,1.03385,111700000.0
2008-09-24 16:15:00,1.0339,1.034,1.03365,1.03395,53300000.0
2008-09-24 16:16:00,1.03385,1.03395,1.03385,1.03385,55500000.0
2008-09-24 16:17:00,1.0339,1.03415,1.0336,1.03375,65000000.0
2008-09-24 16:18:00,1.0338,1.0338,1.03365,1.0337,20000000.0
2008-09-24 16:19:00,1.0337,1.03375,1.0333,1.0333,47200000.0
2008-09-24 16:20:00,1.0333,1.0333,1.033,1.03305,34100000.0
2008-09-24 16:21:00,1.03305,1.0333,1.03305,1.0332,78400000.0
2008-09-24 16:22:00,1.03325,1.03325,1.03305,1.0331,42300000.0
2008-09-24 16:23:00,1.03315,1.03325,1.033,1.033,26000000.0
2008-09-24 16:24:00,1.0329,1.0329,1.03275,1.0328,21000000.0
2008-09-24 16:25:00,1.0328,1.033,1.0328,1.033,18600000.0
2008-09-24 16:26:00,1.033,1.033,1.03295,1.033,26500000.0
2008-09-24 16:27:00,1.03295,1.03305,1.03275,1.03305,29100000.0
2008-09-24 16:28:00,1.0331,1.03365,1.0331,1.03355,21000000.0
2008-09-24 16:29:00,1.0336,1.0337,1.0331,1.03335,54500000.0
2008-09-24 16:30:00,1.03335,1.03335,1.03275,1.0329,63300000.0
2008-09-24 16:31:00,1.03285,1.03295,1.0328,1.03285,19500000.0
2008-09-24 16:32:00,1.0328,1.03315,1.0327,1.03285,75800000.0
2008-09-24 16:33:00,1.03285,1.03325,1.0328,1.0332,51000000.0
2008-09-24 16:34:00,1.0331,1.0331,1.03265,1.03295,21640000.0
2008-09-24 16:35:00,1.033,1.033,1.0325,1.0325,37460000.0
2008-09-24 16:36:00,1.0324,1.0328,1.03235,1.0328,66000000.0
2008-09-24 16:37:00,1.0328,1.033,1.0328,1.033,42500000.0
2008-09-24 16:38:00,1.03295,1.0332,1.0329,1.03315,32100000.0
2008-09-24 16:39:00,1.0331,1.03315,1.0325,1.03255,36200000.0
2008-09-24 16:40:00,1.03265,1.0333,1.03265,1.03315,79700000.0
2008-09-24 16:41:00,1.03315,1.03375,1.03315,1.03355,89400000.0
2008-09-24 16:42:00,1.03365,1.03375,1.0335,1.03375,50100000.0
2008-09-24 16:43:00,1.0337,1.03395,1.0336,1.03375,61000000.0
2008-09-24 16:44:00,1.03375,1.034,1.0337,1.0339,33200000.0
2008-09-24 16:45:00,1.0339,1.03425,1.0338,1.034,37700000.0
2008-09-24 16:46:00,1.03405,1.03425,1.034,1.034,67900000.0
2008-09-24 16:47:00,1.034,1.0344,1.034,1.0344,45000000.0
2008-09-24 16:48:00,1.0344,1.035,1.03395,1.0342,108900000.0
2008-09-24 16:49:00,1.0343,1.03445,1.03415,1.03435,61700000.0
2008-09-24 16:50:00,1.0344,1.0346,1.03425,1.0346,43700000.0
2008-09-24 16:51:00,1.0348,1.0353,1.03465,1.035,164800000.0
2008-09-24 16:52:00,1.035,1.03545,1.03495,1.0351,58800000.0
2008-09-24 16:53:00,1.0351,1.0351,1.0346,1.03465,85300000.0
2008-09-24 16:54:00,1.035,1.03525,1.03465,1.0349,68200000.0
2008-09-24 16:55:00,1.035,1.035,1.0347,1.03475,58700000.0
2008-09-24 16:56:00,1.0348,1.03535,1.03475,1.03515,48600000.0
2008-09-24 16:57:00,1.03515,1.0352,1.0348,1.0351,52100000.0
2008-09-24 16:58:00,1.0352,1.03535,1.035,1.035,65300000.0
2008-09-24 16:59:00,1.0349,1.03525,1.03415,1.0351,190000000.0
2008-09-24 17:00:00,1.0351,1.03515,1.0344,1.03485,187500000.0
2008-09-24 17:01:00,1.0349,1.03515,1.0347,1.0348,82700000.0
2008-09-24 17:02:00,1.0348,1.03485,1.03455,1.0348,68900000.0
2008-09-24 17:03:00,1.0348,1.03505,1.03455,1.0349,91000000.0
2008-09-24 17:04:00,1.0349,1.03565,1.03485,1.0352,119200000.0
2008-09-24 17:05:00,1.03515,1.03515,1.03445,1.0349,145100000.0
2008-09-24 17:06:00,1.0348,1.0351,1.03455,1.03455,141600000.0
2008-09-24 17:07:00,1.0345,1.03455,1.0345,1.03455,23900000.0
2008-09-24 17:08:00,1.03465,1.0352,1.03465,1.0351,74100000.0
2008-09-24 17:09:00,1.0352,1.0352,1.0342,1.03445,84500000.0
2008-09-24 17:10:00,1.0344,1.0348,1.0343,1.0348,77300000.0
2008-09-24 17:11:00,1.0348,1.0349,1.03435,1.03455,130500000.0
2008-09-24 17:12:00,1.03455,1.03465,1.03445,1.0345,118700000.0
2008-09-24 17:13:00,1.0346,1.03495,1.03445,1.03495,104400000.0
2008-09-24 17:14:00,1.03495,1.0351,1.03495,1.0351,61600000.0
2008-09-24 17:15:00,1.03505,1.0351,1.03475,1.0348,99000000.0
2008-09-24 17:16:00,1.0347,1.0348,1.03425,1.03445,95500000.0
2008-09-24 17:17:00,1.0345,1.0347,1.0345,1.0345,34400000.0
2008-09-24 17:18:00,1.03445,1.03445,1.0341,1.0342,106300000.0
2008-09-24 17:19:00,1.0342,1.0344,1.03405,1.03425,58300000.0
2008-09-24 17:20:00,1.0343,1.0345,1.03405,1.03445,75500000.0
2008-09-24 17:21:00,1.03445,1.0345,1.03425,1.0343,31700000.0
2008-09-24 17:22:00,1.03435,1.03475,1.0343,1.0347,81500000.0
2008-09-24 17:23:00,1.03465,1.03465,1.0344,1.0345,39000000.0
2008-09-24 17:24:00,1.0345,1.0346,1.0345,1.0345,70500000.0
2008-09-24 17:25:00,1.0346,1.0347,1.03445,1.03465,58700000.0
2008-09-24 17:26:00,1.03465,1.03465,1.0343,1.03445,60900000.0
2008-09-24 17:27:00,1.0345,1.0345,1.0342,1.0343,37500000.0
2008-09-24 17:28:00,1.03425,1.03425,1.03385,1.03395,91500000.0
2008-09-24 17:29:00,1.03395,1.034,1.0337,1.0337,61000000.0
2008-09-24 17:30:00,1.0337,1.034,1.0337,1.034,34500000.0
2008-09-24 17:31:00,1.0339,1.03395,1.0337,1.03395,75500000.0
2008-09-24 17:32:00,1.03395,1.034,1.0337,1.03395,66300000.0
2008-09-24 17:33:00,1.03395,1.03395,1.0335,1.03365,102300000.0
2008-09-24 17:34:00,1.03365,1.0338,1.03355,1.0337,72900000.0
2008-09-24 17:35:00,1.0337,1.0337,1.0336,1.0337,34600000.0
2008-09-24 17:36:00,1.0337,1.0338,1.0337,1.03375,26900000.0
2008-09-24 17:37:00,1.03375,1.03375,1.0337,1.0337,15900000.0
2008-09-24 17:38:00,1.03365,1.0337,1.0336,1.0336,15600000.0
2008-09-24 17:39:00,1.0336,1.0337,1.0336,1.0336,23000000.0
2008-09-24 17:40:00,1.0336,1.03365,1.0336,1.03365,24800000.0
2008-09-24 17:41:00,1.03365,1.0337,1.03365,1.0337,21800000.0
2008-09-24 17:42:00,1.0337,1.0337,1.0336,1.0336,45700000.0
2008-09-24 17:43:00,1.0336,1.03365,1.0334,1.0334,49300000.0
2008-09-24 17:44:00,1.0335,1.0336,1.0333,1.0336,120300000.0
2008-09-24 17:45:00,1.0336,1.0336,1.03335,1.03335,92500000.0
2008-09-24 17:46:00,1.0334,1.0334,1.03305,1.0333,111800000.0
2008-09-24 17:47:00,1.0333,1.0336,1.0333,1.0336,77800000.0
2008-09-24 17:48:00,1.0336,1.03375,1.0335,1.03355,53700000.0
2008-09-24 17:49:00,1.03355,1.0337,1.03355,1.0337,68100000.0
2008-09-24 17:50:00,1.0337,1.03385,1.0337,1.03385,32600000.0
2008-09-24 17:51:00,1.03385,1.0339,1.03345,1.0335,32060000.0
2008-09-24 17:52:00,1.0335,1.03425,1.0335,1.03415,123500000.0
2008-09-24 17:53:00,1.03415,1.0346,1.03405,1.0346,65100000.0
2008-09-24 17:54:00,1.03455,1.03455,1.0343,1.03435,61400000.0
2008-09-24 17:55:00,1.0344,1.0346,1.0344,1.03455,55000000.0
2008-09-24 17:56:00,1.03455,1.03455,1.03425,1.03425,66700000.0
2008-09-24 17:57:00,1.03425,1.03445,1.03425,1.03435,63900000.0
2008-09-24 17:58:00,1.03435,1.03445,1.0343,1.03435,35400000.0
2008-09-24 17:59:00,1.0344,1.0356,1.0344,1.03555,149600000.0
2008-09-24 18:00:00,1.0357,1.0357,1.0347,1.0348,121800000.0
2008-09-24 18:01:00,1.03475,1.03505,1.0347,1.035,54900000.0
2008-09-24 18:02:00,1.035,1.035,1.03455,1.03475,92400000.0
2008-09-24 18:03:00,1.03465,1.03495,1.03455,1.03495,67200000.0
2008-09-24 18:04:00,1.0349,1.035,1.0348,1.0349,55600000.0
2008-09-24 18:05:00,1.03495,1.0353,1.03495,1.0353,60800000.0
2008-09-24 18:06:00,1.0353,1.0354,1.0351,1.0353,108700000.0
2008-09-24 18:07:00,1.0353,1.03535,1.0352,1.0353,33000000.0
2008-09-24 18:08:00,1.0352,1.0354,1.03495,1.03535,143600000.0
2008-09-24 18:09:00,1.03535,1.0356,1.03535,1.0356,68400000.0
2008-09-24 18:10:00,1.03555,1.0356,1.03525,1.03535,59400000.0
2008-09-24 18:11:00,1.03535,1.03545,1.0351,1.03515,134100000.0
2008-09-24 18:12:00,1.0352,1.0354,1.0352,1.03535,30700000.0
2008-09-24 18:13:00,1.03525,1.0354,1.0352,1.0354,66500000.0
2008-09-24 18:14:00,1.03535,1.0354,1.03525,1.0354,85100000.0
2008-09-24 18:15:00,1.03535,1.0356,1.0349,1.03555,81400000.0
2008-09-24 18:16:00,1.0355,1.03555,1.03515,1.0355,45600000.0
2008-09-24 18:17:00,1.03555,1.03605,1.03555,1.0359,64900000.0
2008-09-24 18:18:00,1.03595,1.03595,1.0356,1.03585,64300000.0
2008-09-24 18:19:00,1.03585,1.03595,1.03575,1.03575,27400000.0
2008-09-24 18:20:00,1.03575,1.0358,1.0355,1.0356,57400000.0
2008-09-24 18:21:00,1.0356,1.03575,1.0353,1.03535,88100000.0
2008-09-24 18:22:00,1.03535,1.03555,1.03535,1.03555,69600000.0
2008-09-24 18:23:00,1.03555,1.03555,1.03535,1.03535,111300000.0
2008-09-24 18:24:00,1.03535,1.03545,1.0349,1.0349,76800000.0
2008-09-24 18:25:00,1.03495,1.0356,1.03495,1.0356,43200000.0
2008-09-24 18:26:00,1.0356,1.0358,1.0356,1.0358,18000000.0
2008-09-24 18:27:00,1.0358,1.0359,1.0357,1.03575,33600000.0
2008-09-24 18:28:00,1.03585,1.0361,1.03575,1.03575,48500000.0
2008-09-24 18:29:00,1.0358,1.0358,1.0356,1.0356,19800000.0
2008-09-24 18:30:00,1.0357,1.0357,1.03545,1.03545,21900000.0
2008-09-24 18:31:00,1.03545,1.03565,1.03545,1.03565,30200000.0
2008-09-24 18:32:00,1.03565,1.03565,1.0351,1.03515,41200000.0
2008-09-24 18:33:00,1.0352,1.03545,1.03515,1.03535,63500000.0
2008-09-24 18:34:00,1.03535,1.03535,1.0351,1.0353,40100000.0
2008-09-24 18:35:00,1.03525,1.0353,1.0351,1.03515,38600000.0
2008-09-24 18:36:00,1.0351,1.03525,1.03505,1.03525,29900000.0
2008-09-24 18:37:00,1.0352,1.03535,1.0352,1.0353,33500000.0
2008-09-24 18:38:00,1.0353,1.03545,1.0353,1.0353,52300000.0
2008-09-24 18:39:00,1.03525,1.0353,1.03525,1.03525,21400000.0
2008-09-24 18:40:00,1.0352,1.03545,1.0352,1.0353,55200000.0
2008-09-24 18:41:00,1.0353,1.0353,1.0353,1.0353,4600000.0
2008-09-24 18:42:00,1.03535,1.03535,1.0353,1.03535,16300000.0
2008-09-24 18:43:00,1.03535,1.03545,1.0352,1.03545,39700000.0
2008-09-24 18:44:00,1.0355,1.0355,1.03535,1.03535,32300000.0
2008-09-24 18:45:00,1.03535,1.0354,1.03535,1.03535,18800000.0
2008-09-24 18:46:00,1.03535,1.03535,1.03525,1.03525,23600000.0
2008-09-24 18:47:00,1.03525,1.0354,1.03475,1.0349,85400000.0
2008-09-24 18:48:00,1.0348,1.0349,1.03465,1.03475,73800000.0
2008-09-24 18:49:00,1.0348,1.03485,1.0348,1.03485,14700000.0
2008-09-24 18:50:00,1.0349,1.03545,1.0349,1.0353,93100000.0
2008-09-24 18:51:00,1.03525,1.0353,1.035,1.0351,68600000.0
2008-09-24 18:52:00,1.0351,1.0351,1.03485,1.03485,29400000.0
2008-09-24 18:53:00,1.0349,1.0351,1.0349,1.0351,39700000.0
2008-09-24 18:54:00,1.0351,1.0351,1.03485,1.035,89100000.0
2008-09-24 18:55:00,1.035,1.0352,1.035,1.0351,38300000.0
2008-09-24 18:56:00,1.0351,1.036,1.0351,1.036,108100000.0
2008-09-24 18:57:00,1.036,1.0366,1.0359,1.0365,179800000.0
2008-09-24 18:58:00,1.03645,1.03645,1.03625,1.0363,103600000.0
2008-09-24 18:59:00,1.0363,1.03745,1.03625,1.03745,122800000.0
2008-09-24 19:00:00,1.03745,1.03745,1.03665,1.0367,165800000.0
2008-09-24 19:01:00,1.0367,1.0369,1.03665,1.03685,71000000.0
2008-09-24 19:02:00,1.03685,1.0371,1.0366,1.03665,109000000.0
2008-09-24 19:03:00,1.0367,1.037,1.0366,1.03685,132000000.0
2008-09-24 19:04:00,1.0368,1.0368,1.03655,1.03675,75100000.0
2008-09-24 19:05:00,1.0367,1.03675,1.0366,1.0366,34100000.0
2008-09-24 19:06:00,1.03665,1.0368,1.03665,1.03675,43600000.0
2008-09-24 19:07:00,1.0367,1.0368,1.0362,1.0366,112980000.0
2008-09-24 19:08:00,1.0366,1.0367,1.036,1.0362,118900000.0
2008-09-24 19:09:00,1.0361,1.0361,1.0356,1.0356,83500000.0
2008-09-24 19:10:00,1.0356,1.0358,1.0354,1.03565,99300000.0
2008-09-24 19:11:00,1.0356,1.0357,1.03525,1.03535,69500000.0
2008-09-24 19:12:00,1.03535,1.0357,1.03515,1.0357,72400000.0
2008-09-24 19:13:00,1.0357,1.0357,1.03545,1.03555,55700000.0
2008-09-24 19:14:00,1.0355,1.03555,1.03545,1.0355,15100000.0
2008-09-24 19:15:00,1.03555,1.0356,1.03545,1.03545,44400000.0
2008-09-24 19:16:00,1.0355,1.03555,1.03535,1.03535,112600000.0
2008-09-24 19:17:00,1.03535,1.0354,1.03515,1.0352,31400000.0
2008-09-24 19:18:00,1.0352,1.0352,1.035,1.0351,71800000.0
2008-09-24 19:19:00,1.03515,1.03515,1.03505,1.0351,23200000.0
2008-09-24 19:20:00,1.03505,1.03505,1.03485,1.03495,33600000.0
2008-09-24 19:21:00,1.03495,1.03515,1.03495,1.0351,31900000.0
2008-09-24 19:22:00,1.03505,1.03515,1.035,1.0351,21400000.0
2008-09-24 19:23:00,1.0351,1.03525,1.0351,1.03515,33300000.0
2008-09-24 19:24:00,1.03515,1.03515,1.0348,1.03485,63100000.0
2008-09-24 19:25:00,1.03485,1.03485,1.0345,1.0346,33800000.0
2008-09-24 19:26:00,1.0346,1.0346,1.0343,1.03445,50100000.0
2008-09-24 19:27:00,1.03445,1.03445,1.034,1.03415,64500000.0
2008-09-24 19:28:00,1.03415,1.03435,1.03415,1.0343,42800000.0
2008-09-24 19:29:00,1.0343,1.03435,1.0341,1.03415,86300000.0
2008-09-24 19:30:00,1.03415,1.0342,1.034,1.0341,48100000.0
2008-09-24 19:31:00,1.0341,1.03455,1.0341,1.03445,74400000.0
2008-09-24 19:32:00,1.03455,1.0347,1.03435,1.03455,40400000.0
2008-09-24 19:33:00,1.0346,1.0349,1.0346,1.03475,51900000.0
2008-09-24 19:34:00,1.03475,1.03475,1.03475,1.03475,7700000.0
2008-09-24 19:35:00,1.0348,1.0349,1.0347,1.03475,47300000.0
2008-09-24 19:36:00,1.03475,1.035,1.0347,1.0349,47200000.0
2008-09-24 19:37:00,1.0349,1.0349,1.0349,1.0349,3500000.0
2008-09-24 19:38:00,1.0349,1.0349,1.0348,1.03485,16300000.0
2008-09-24 19:39:00,1.03485,1.0349,1.0348,1.03485,16600000.0
2008-09-24 19:40:00,1.03485,1.03495,1.0348,1.0348,23700000.0
2008-09-24 19:41:00,1.0348,1.03525,1.0348,1.0352,89000000.0
2008-09-24 19:42:00,1.0352,1.03525,1.0351,1.0351,43800000.0
2008-09-24 19:43:00,1.03515,1.0352,1.0351,1.0351,39100000.0
2008-09-24 19:44:00,1.0351,1.0351,1.03485,1.03495,38700000.0
2008-09-24 19:45:00,1.03495,1.03495,1.03485,1.0349,26900000.0
2008-09-24 19:46:00,1.0349,1.035,1.0349,1.03495,39600000.0
2008-09-24 19:47:00,1.0349,1.0349,1.0349,1.0349,14600000.0
2008-09-24 19:48:00,1.0349,1.0349,1.0349,1.0349,20500000.0
2008-09-24 19:49:00,1.0349,1.03495,1.0349,1.03495,14500000.0
2008-09-24 19:50:00,1.03495,1.03505,1.03485,1.03495,61300000.0
2008-09-24 19:51:00,1.03495,1.03495,1.0349,1.03495,29000000.0
2008-09-24 19:52:00,1.03495,1.0352,1.03495,1.03515,25500000.0
2008-09-24 19:53:00,1.03515,1.03525,1.03485,1.03505,94720000.0
2008-09-24 19:54:00,1.03505,1.0351,1.03495,1.03495,114900000.0
2008-09-24 19:55:00,1.035,1.03515,1.0349,1.03495,108900000.0
2008-09-24 19:56:00,1.0349,1.03505,1.0349,1.03495,50400000.0
2008-09-24 19:57:00,1.03495,1.035,1.0348,1.0349,48200000.0
2008-09-24 19:58:00,1.0349,1.03495,1.03485,1.0349,26000000.0
2008-09-24 19:59:00,1.03495,1.03495,1.0348,1.0348,32600000.0
2008-09-24 20:00:00,1.0348,1.0351,1.0348,1.0351,25400000.0
2008-09-24 20:01:00,1.0351,1.0351,1.0351,1.0351,4500000.0
2008-09-24 20:02:00,1.03505,1.0351,1.03505,1.03505,14300000.0
2008-09-24 20:03:00,1.03505,1.03515,1.03495,1.035,61100000.0
2008-09-24 20:04:00,1.035,1.03505,1.03495,1.03495,16800000.0
2008-09-24 20:05:00,1.03495,1.03495,1.03475,1.03475,39800000.0
2008-09-24 20:06:00,1.0347,1.0347,1.03445,1.03455,34100000.0
2008-09-24 20:07:00,1.03455,1.0346,1.0344,1.0346,51100000.0
2008-09-24 20:08:00,1.0346,1.0348,1.03445,1.03445,90300000.0
2008-09-24 20:09:00,1.03445,1.0346,1.0342,1.0343,87700000.0
2008-09-24 20:10:00,1.03435,1.03465,1.03435,1.03455,48800000.0
2008-09-24 20:11:00,1.0346,1.03465,1.03455,1.0346,42500000.0
2008-09-24 20:12:00,1.0346,1.03475,1.0346,1.0347,26600000.0
2008-09-24 20:13:00,1.03475,1.03475,1.03465,1.0347,10900000.0
2008-09-24 20:14:00,1.03475,1.03485,1.03475,1.03485,42300000.0
2008-09-24 20:15:00,1.03485,1.03515,1.0348,1.0348,66200000.0
2008-09-24 20:16:00,1.03485,1.03485,1.03485,1.03485,4000000.0
2008-09-24 20:17:00,1.03485,1.03485,1.03475,1.0348,19700000.0
2008-09-24 20:18:00,1.03485,1.0351,1.03485,1.03505,35200000.0
2008-09-24 20:19:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-24 20:20:00,1.03475,1.0348,1.0347,1.0348,20200000.0
2008-09-24 20:21:00,1.0348,1.0348,1.03425,1.03425,66600000.0
2008-09-24 20:22:00,1.0343,1.0344,1.03425,1.03435,48300000.0
2008-09-24 20:23:00,1.0344,1.0346,1.03435,1.03445,41700000.0
2008-09-24 20:24:00,1.03445,1.0345,1.03445,1.0345,20900000.0
2008-09-24 20:25:00,1.03455,1.0347,1.03455,1.03465,54400000.0
2008-09-24 20:26:00,1.03465,1.035,1.03465,1.035,65100000.0
2008-09-24 20:27:00,1.0349,1.035,1.0348,1.0348,30100000.0
2008-09-24 20:28:00,1.0348,1.0348,1.0348,1.0348,7100000.0
2008-09-24 20:29:00,1.0348,1.0348,1.0348,1.0348,4000000.0
2008-09-24 20:30:00,1.03475,1.03475,1.03465,1.03465,7200000.0
2008-09-24 20:31:00,1.0346,1.0347,1.03445,1.0346,39000000.0
2008-09-24 20:32:00,1.0346,1.035,1.0344,1.035,52900000.0
2008-09-24 20:33:00,1.035,1.03515,1.035,1.0351,49300000.0
2008-09-24 20:34:00,1.0351,1.0351,1.03495,1.03505,14600000.0
2008-09-24 20:35:00,1.03505,1.03505,1.035,1.03505,34100000.0
2008-09-24 20:36:00,1.03505,1.03505,1.03505,1.03505,4200000.0
2008-09-24 20:37:00,1.03505,1.0351,1.035,1.03505,39500000.0
2008-09-24 20:38:00,1.0351,1.0351,1.0351,1.0351,4200000.0
2008-09-24 20:39:00,1.03469,1.03485,1.03448,1.03472,26200000.0
2008-09-24 20:40:00,1.03515,1.03525,1.0351,1.03525,27400000.0
2008-09-24 20:41:00,1.03525,1.0356,1.03525,1.0355,34800000.0
2008-09-24 20:42:00,1.0355,1.03555,1.03545,1.03545,23100000.0
2008-09-24 20:43:00,1.0355,1.03565,1.03545,1.03565,41700000.0
2008-09-24 20:44:00,1.03565,1.03565,1.0355,1.0355,48000000.0
2008-09-24 20:45:00,1.0355,1.0356,1.0354,1.0356,33500000.0
2008-09-24 20:46:00,1.03555,1.03555,1.0353,1.03545,55500000.0
2008-09-24 20:47:00,1.03545,1.03565,1.0353,1.0354,37100000.0
2008-09-24 20:48:00,1.0354,1.0354,1.03505,1.0353,89800000.0
2008-09-24 20:49:00,1.03525,1.0353,1.03525,1.0353,19800000.0
2008-09-24 20:50:00,1.0353,1.03535,1.0352,1.0353,30900000.0
2008-09-24 20:51:00,1.03535,1.03535,1.03495,1.03495,66000000.0
2008-09-24 20:52:00,1.035,1.03545,1.035,1.03545,59200000.0
2008-09-24 20:53:00,1.0354,1.0355,1.03535,1.03535,30600000.0
2008-09-24 20:54:00,1.03535,1.03535,1.035,1.03505,67800000.0
2008-09-24 20:55:00,1.03505,1.0356,1.03505,1.03525,79700000.0
2008-09-24 20:56:00,1.03525,1.03535,1.03525,1.0353,33100000.0
2008-09-24 20:57:00,1.0353,1.0353,1.0349,1.0351,30500000.0
2008-09-24 20:58:00,1.0351,1.0352,1.03505,1.03515,48000000.0
2008-09-24 20:59:00,1.03515,1.0354,1.03515,1.0354,81300000.0
2008-09-24 21:00:00,1.0354,1.0357,1.0352,1.0355,131300000.0
2008-09-24 21:01:00,1.03555,1.03555,1.0355,1.0355,24800000.0
2008-09-24 21:02:00,1.0355,1.0355,1.0354,1.0355,22500000.0
2008-09-24 21:03:00,1.03555,1.03555,1.03555,1.03555,4000000.0
2008-09-24 21:04:00,1.0356,1.0356,1.0356,1.0356,1000000.0
2008-09-24 21:05:00,1.03555,1.03575,1.03555,1.03565,23100000.0
2008-09-24 21:06:00,1.0357,1.03605,1.0357,1.03595,56600000.0
2008-09-24 21:07:00,1.03595,1.03595,1.0356,1.0356,13500000.0
2008-09-24 21:08:00,1.0357,1.0357,1.0356,1.0356,10600000.0
2008-09-24 21:09:00,1.0356,1.0356,1.0356,1.0356,2000000.0
2008-09-24 21:10:00,1.0354,1.03541,1.03502,1.03537,18600000.0
2008-09-24 21:11:00,1.03565,1.0357,1.03545,1.03545,25700000.0
2008-09-24 21:12:00,1.03545,1.0357,1.03545,1.03565,26400000.0
2008-09-24 21:13:00,1.0357,1.03575,1.03565,1.03565,27600000.0
2008-09-24 21:14:00,1.03565,1.03565,1.03565,1.03565,7000000.0
2008-09-24 21:15:00,1.03565,1.03585,1.03565,1.0358,30200000.0
2008-09-24 21:16:00,1.0358,1.03585,1.03575,1.03575,22700000.0
2008-09-24 21:17:00,1.0357,1.036,1.0357,1.03585,92100000.0
2008-09-24 21:18:00,1.03585,1.03595,1.03575,1.0359,27300000.0
2008-09-24 21:19:00,1.03585,1.03585,1.0358,1.0358,2000000.0
2008-09-24 21:20:00,1.0358,1.03605,1.03575,1.03585,43500000.0
2008-09-24 21:21:00,1.03595,1.036,1.0358,1.036,13100000.0
2008-09-24 21:22:00,1.03605,1.03605,1.03585,1.0359,11900000.0
2008-09-24 21:23:00,1.0359,1.036,1.0359,1.036,9100000.0
2008-09-24 21:24:00,1.036,1.036,1.03575,1.03575,104500000.0
2008-09-24 21:25:00,1.03575,1.03585,1.03575,1.03585,59300000.0
2008-09-24 21:26:00,1.03585,1.03595,1.03585,1.03595,5100000.0
2008-09-24 21:27:00,1.03549,1.03583,1.03543,1.03563,12400000.0
2008-09-24 21:28:00,1.03595,1.03595,1.03585,1.03585,7100000.0
2008-09-24 21:29:00,1.03585,1.03595,1.0357,1.0358,22200000.0
2008-09-24 21:30:00,1.0354,1.03558,1.03535,1.03539,25600000.0
2008-09-24 21:31:00,1.0358,1.0358,1.0357,1.03575,85300000.0
2008-09-24 21:32:00,1.03575,1.03575,1.03575,1.03575,2000000.0
2008-09-24 21:33:00,1.03575,1.03575,1.0357,1.0357,17000000.0
2008-09-24 21:34:00,1.0357,1.0357,1.03515,1.03545,38000000.0
2008-09-24 21:35:00,1.03545,1.0355,1.03505,1.0351,13200000.0
2008-09-24 21:36:00,1.03515,1.0353,1.0351,1.0351,14300000.0
2008-09-24 21:37:00,1.03525,1.0354,1.03505,1.03515,5400000.0
2008-09-24 21:38:00,1.03515,1.0354,1.03515,1.0354,12200000.0
2008-09-24 21:39:00,1.03545,1.03575,1.03545,1.03575,24700000.0
2008-09-24 21:40:00,1.03575,1.03575,1.03555,1.03565,26200000.0
2008-09-24 21:41:00,1.03565,1.0357,1.03555,1.03565,33000000.0
2008-09-24 21:42:00,1.03565,1.03565,1.03565,1.03565,4000000.0
2008-09-24 21:43:00,1.03565,1.03575,1.03565,1.03575,7000000.0
2008-09-24 21:44:00,1.03575,1.0361,1.03575,1.03595,20000000.0
2008-09-24 21:45:00,1.0359,1.0359,1.0357,1.0358,27500000.0
2008-09-24 21:46:00,1.0358,1.03625,1.0358,1.03625,42700000.0
2008-09-24 21:47:00,1.03625,1.0363,1.03625,1.0363,9000000.0
2008-09-24 21:48:00,1.0363,1.0363,1.0363,1.0363,8100000.0
2008-09-24 21:49:00,1.0364,1.0365,1.0363,1.0364,49300000.0
2008-09-24 21:50:00,1.0364,1.0368,1.0362,1.03665,63300000.0
2008-09-24 21:51:00,1.03665,1.0368,1.0365,1.0368,75000000.0
2008-09-24 21:52:00,1.0368,1.03695,1.0367,1.0367,33600000.0
2008-09-24 21:53:00,1.03665,1.03665,1.03655,1.03665,12000000.0
2008-09-24 21:54:00,1.03675,1.03675,1.03665,1.0367,26000000.0
2008-09-24 21:55:00,1.0367,1.03675,1.0365,1.0367,33000000.0
2008-09-24 21:56:00,1.0367,1.03675,1.0366,1.0366,20000000.0
2008-09-24 21:57:00,1.0366,1.03665,1.0366,1.03665,2000000.0
2008-09-24 21:58:00,1.03665,1.03665,1.03615,1.0364,47000000.0
2008-09-24 21:59:00,1.0364,1.0367,1.0363,1.0366,84100000.0
2008-09-24 22:00:00,1.0366,1.0367,1.03625,1.03625,41800000.0
2008-09-24 22:01:00,1.03625,1.03645,1.0362,1.03625,42200000.0
2008-09-24 22:02:00,1.0363,1.03655,1.0363,1.03635,40800000.0
2008-09-24 22:03:00,1.03635,1.03645,1.03635,1.03645,3000000.0
2008-09-24 22:04:00,1.03645,1.03655,1.03645,1.0365,8000000.0
2008-09-24 22:05:00,1.0365,1.0365,1.03625,1.0364,20900000.0
2008-09-24 22:06:00,1.03645,1.03655,1.03645,1.03655,4100000.0
2008-09-24 22:07:00,1.03655,1.03675,1.03655,1.03665,13000000.0
2008-09-24 22:08:00,1.03675,1.03675,1.03665,1.03675,8000000.0
2008-09-24 22:09:00,1.03685,1.03705,1.0366,1.0366,41300000.0
2008-09-24 22:10:00,1.0367,1.03675,1.03665,1.03665,34400000.0
2008-09-24 22:11:00,1.03665,1.03665,1.03665,1.03665,6300000.0
2008-09-24 22:12:00,1.03665,1.0369,1.03665,1.0369,10300000.0
2008-09-24 22:13:00,1.03695,1.03695,1.03685,1.03685,21800000.0
2008-09-24 22:14:00,1.03685,1.0375,1.03685,1.0375,51800000.0
2008-09-24 22:15:00,1.0375,1.0375,1.03705,1.0374,53300000.0
2008-09-24 22:16:00,1.0374,1.0378,1.03735,1.03765,54000000.0
2008-09-24 22:17:00,1.03765,1.0377,1.03745,1.03745,26300000.0
2008-09-24 22:18:00,1.03745,1.03775,1.0373,1.03775,56400000.0
2008-09-24 22:19:00,1.03775,1.03775,1.03735,1.0374,29600000.0
2008-09-24 22:20:00,1.0374,1.0374,1.03705,1.03705,30400000.0
2008-09-24 22:21:00,1.0372,1.0372,1.0372,1.0372,1000000.0
2008-09-24 22:22:00,1.0374,1.0381,1.0373,1.03785,134100000.0
2008-09-24 22:23:00,1.0379,1.0387,1.0378,1.03865,191600000.0
2008-09-24 22:24:00,1.03865,1.03885,1.03865,1.03885,45000000.0
2008-09-24 22:25:00,1.03875,1.03895,1.03865,1.03865,27100000.0
2008-09-24 22:26:00,1.03865,1.03865,1.0384,1.03855,12200000.0
2008-09-24 22:27:00,1.03865,1.03875,1.0385,1.0387,41000000.0
2008-09-24 22:28:00,1.0385,1.0387,1.0385,1.0385,14500000.0
2008-09-24 22:29:00,1.03855,1.0386,1.03855,1.0386,4200000.0
2008-09-24 22:30:00,1.03865,1.03865,1.03855,1.0386,24000000.0
2008-09-24 22:31:00,1.0386,1.03875,1.0385,1.0386,38400000.0
2008-09-24 22:32:00,1.0386,1.0386,1.03855,1.03855,11000000.0
2008-09-24 22:33:00,1.03855,1.0386,1.03855,1.0386,7000000.0
2008-09-24 22:34:00,1.0386,1.0386,1.03855,1.03855,3000000.0
2008-09-24 22:35:00,1.03855,1.0387,1.03855,1.0387,13100000.0
2008-09-24 22:36:00,1.0388,1.0388,1.0387,1.0387,4000000.0
2008-09-24 22:37:00,1.03831,1.03843,1.03815,1.0383,39600000.0
2008-09-24 22:38:00,1.03865,1.0391,1.0386,1.0389,60600000.0
2008-09-24 22:39:00,1.03895,1.03895,1.03895,1.03895,4000000.0
2008-09-24 22:40:00,1.03844,1.03865,1.03834,1.0384,166300000.0
2008-09-24 22:41:00,1.039,1.03905,1.03895,1.03905,12000000.0
2008-09-24 22:42:00,1.039,1.0392,1.039,1.039,36200000.0
2008-09-24 22:43:00,1.0391,1.0391,1.039,1.039,4800000.0
2008-09-24 22:44:00,1.03915,1.03915,1.03895,1.039,11800000.0
2008-09-24 22:45:00,1.039,1.039,1.0385,1.0387,28200000.0
2008-09-24 22:46:00,1.03824,1.03844,1.03824,1.0383,31100000.0
2008-09-24 22:47:00,1.0387,1.0387,1.03865,1.03865,2000000.0
2008-09-24 22:48:00,1.0387,1.0388,1.0385,1.0385,26100000.0
2008-09-24 22:49:00,1.0385,1.0385,1.0385,1.0385,1000000.0
2008-09-24 22:50:00,1.0385,1.0386,1.03845,1.03855,16000000.0
2008-09-24 22:51:00,1.03855,1.03865,1.03855,1.03865,12200000.0
2008-09-24 22:52:00,1.03842,1.03848,1.03833,1.03837,11500000.0
2008-09-24 22:53:00,1.03865,1.03865,1.03845,1.0385,15600000.0
2008-09-24 22:54:00,1.0385,1.0385,1.0385,1.0385,1000000.0
2008-09-24 22:55:00,1.03845,1.03845,1.03845,1.03845,2000000.0
2008-09-24 22:56:00,1.0384,1.03845,1.0384,1.0384,12000000.0
2008-09-24 22:57:00,1.0384,1.0384,1.0384,1.0384,2000000.0
2008-09-24 22:58:00,1.0384,1.0384,1.03835,1.03835,2000000.0
2008-09-24 22:59:00,1.03796,1.03814,1.03796,1.03797,23200000.0
2008-09-24 23:00:00,1.03816,1.03821,1.03785,1.03788,49400000.0
2008-09-24 23:01:00,1.0384,1.0384,1.0384,1.0384,1000000.0
2008-09-24 23:02:00,1.0384,1.0384,1.0384,1.0384,1000000.0
2008-09-24 23:03:00,1.0384,1.0385,1.0384,1.0384,3000000.0
2008-09-24 23:04:00,1.0384,1.0384,1.0384,1.0384,1000000.0
2008-09-24 23:05:00,1.0385,1.03865,1.0385,1.03865,3000000.0
2008-09-24 23:06:00,1.03865,1.03865,1.03865,1.03865,1000000.0
2008-09-24 23:07:00,1.03855,1.03855,1.03855,1.03855,1000000.0
2008-09-24 23:08:00,1.03855,1.03855,1.03855,1.03855,2000000.0
2008-09-24 23:09:00,1.03811,1.0383,1.03811,1.03825,9000000.0
2008-09-24 23:10:00,1.0383,1.03847,1.03818,1.03841,8800000.0
2008-09-24 23:11:00,1.03855,1.03855,1.03855,1.03855,1000000.0
2008-09-24 23:12:00,1.0386,1.0386,1.0386,1.0386,3000000.0
2008-09-24 23:13:00,1.03835,1.03855,1.03835,1.03855,2000000.0
2008-09-24 23:14:00,1.03847,1.0385,1.03841,1.0385,3200000.0
2008-09-24 23:15:00,1.03825,1.03842,1.03811,1.03842,8500000.0
2008-09-24 23:16:00,1.03801,1.03827,1.03801,1.03823,11600000.0
2008-09-24 23:17:00,1.0386,1.0386,1.0386,1.0386,2000000.0
2008-09-24 23:18:00,1.03842,1.03842,1.03842,1.03842,4800000.0
2008-09-24 23:19:00,1.0387,1.0388,1.0387,1.0387,4000000.0
2008-09-24 23:20:00,1.0387,1.0387,1.0387,1.0387,3000000.0
2008-09-24 23:21:00,1.03854,1.03854,1.03803,1.03851,23400000.0
2008-09-24 23:22:00,1.03865,1.03865,1.03865,1.03865,1000000.0
2008-09-24 23:23:00,1.0386,1.0386,1.0386,1.0386,1000000.0
2008-09-24 23:24:00,1.03855,1.03855,1.03855,1.03855,1000000.0
2008-09-24 23:25:00,1.03855,1.03855,1.0385,1.0385,2000000.0
2008-09-24 23:26:00,1.0384,1.0384,1.0381,1.0382,33800000.0
2008-09-24 23:27:00,1.0383,1.03845,1.0383,1.03845,2000000.0
2008-09-24 23:28:00,1.0385,1.0385,1.0384,1.0384,11000000.0
2008-09-24 23:29:00,1.03823,1.03833,1.03791,1.0382,11900000.0
2008-09-24 23:30:00,1.0385,1.0385,1.03845,1.03845,4000000.0
2008-09-24 23:31:00,1.0385,1.03855,1.03845,1.0385,6000000.0
2008-09-24 23:32:00,1.03834,1.0385,1.03815,1.03815,11400000.0
2008-09-24 23:33:00,1.03845,1.03845,1.03845,1.03845,1000000.0
2008-09-24 23:34:00,1.03825,1.03825,1.0382,1.0382,9900000.0
2008-09-24 23:35:00,1.03835,1.03835,1.0382,1.0382,12900000.0
2008-09-24 23:36:00,1.0382,1.0382,1.0382,1.0382,4000000.0
2008-09-24 23:37:00,1.03835,1.03835,1.03815,1.03835,8600000.0
2008-09-24 23:38:00,1.03825,1.03825,1.03777,1.03823,16600000.0
2008-09-24 23:39:00,1.0384,1.0384,1.0384,1.0384,1000000.0
2008-09-24 23:40:00,1.03793,1.03817,1.03782,1.03817,17600000.0
2008-09-24 23:41:00,1.03821,1.03823,1.03802,1.03823,12000000.0
2008-09-24 23:42:00,1.03816,1.03835,1.03816,1.0383,14700000.0
2008-09-24 23:43:00,1.0384,1.0384,1.0384,1.0384,1000000.0
2008-09-24 23:44:00,1.03805,1.03817,1.03785,1.03817,17600000.0
2008-09-24 23:45:00,1.03824,1.03824,1.03795,1.03823,14600000.0
2008-09-24 23:46:00,1.03824,1.03824,1.038,1.038,6300000.0
2008-09-24 23:47:00,1.03822,1.03826,1.03822,1.03826,3200000.0
2008-09-24 23:48:00,1.03815,1.03815,1.03815,1.03815,2100000.0
2008-09-24 23:49:00,1.03788,1.03795,1.03788,1.03795,5500000.0
2008-09-24 23:50:00,1.03825,1.03825,1.0382,1.0382,8100000.0
2008-09-24 23:51:00,1.03825,1.0384,1.03825,1.0384,8200000.0
2008-09-24 23:52:00,1.03813,1.03813,1.03792,1.0381,6200000.0
2008-09-24 23:53:00,1.03813,1.03823,1.03813,1.03819,9000000.0
2008-09-24 23:54:00,1.03804,1.03815,1.038,1.038,16300000.0
2008-09-24 23:55:00,1.03826,1.03826,1.03797,1.03801,10200000.0
2008-09-24 23:56:00,1.0383,1.0383,1.0383,1.0383,2100000.0
2008-09-24 23:57:00,1.0383,1.0384,1.0383,1.0384,3100000.0
2008-09-24 23:58:00,1.03785,1.03811,1.03775,1.03775,22600000.0
2008-09-24 23:59:00,1.03819,1.03819,1.03789,1.03796,32700000.0
2008-09-25 00:00:00,1.0384,1.0384,1.0384,1.0384,1000000.0
2008-09-25 00:01:00,1.0384,1.0384,1.0384,1.0384,2000000.0
2008-09-25 00:02:00,1.0384,1.0384,1.0381,1.03815,5000000.0
2008-09-25 00:03:00,1.03815,1.03815,1.03815,1.03815,3000000.0
2008-09-25 00:04:00,1.03815,1.03825,1.03815,1.03825,13000000.0
2008-09-25 00:05:00,1.0383,1.0383,1.0383,1.0383,15000000.0
2008-09-25 00:06:00,1.0383,1.0383,1.0383,1.0383,5000000.0
2008-09-25 00:07:00,1.03797,1.03823,1.03797,1.03814,14800000.0
2008-09-25 00:08:00,1.03811,1.03816,1.0381,1.0381,13100000.0
2008-09-25 00:09:00,1.0383,1.0383,1.0383,1.0383,3000000.0
2008-09-25 00:10:00,1.03824,1.03824,1.03787,1.03814,9800000.0
2008-09-25 00:11:00,1.0381,1.03815,1.0381,1.03815,6400000.0
2008-09-25 00:12:00,1.03815,1.03815,1.03815,1.03815,1000000.0
2008-09-25 00:13:00,1.0379,1.03818,1.0379,1.03795,16900000.0
2008-09-25 00:14:00,1.03813,1.03817,1.03776,1.03799,24900000.0
2008-09-25 00:15:00,1.0381,1.0381,1.0381,1.0381,1000000.0
2008-09-25 00:16:00,1.03764,1.0378,1.03764,1.03764,8000000.0
2008-09-25 00:17:00,1.03768,1.03775,1.03768,1.03775,6000000.0
2008-09-25 00:18:00,1.03779,1.03779,1.03767,1.03777,13000000.0
2008-09-25 00:19:00,1.0381,1.0381,1.03805,1.03805,2000000.0
2008-09-25 00:20:00,1.0381,1.0381,1.0381,1.0381,2000000.0
2008-09-25 00:21:00,1.03781,1.03782,1.03768,1.03775,18600000.0
2008-09-25 00:22:00,1.03775,1.03781,1.03771,1.03773,16700000.0
2008-09-25 00:23:00,1.03774,1.03778,1.03756,1.03778,30100000.0
2008-09-25 00:24:00,1.03786,1.03786,1.03758,1.03786,9500000.0
2008-09-25 00:25:00,1.0381,1.0381,1.0381,1.0381,3000000.0
2008-09-25 00:26:00,1.03815,1.03815,1.03815,1.03815,9000000.0
2008-09-25 00:27:00,1.03815,1.03815,1.03815,1.03815,2000000.0
2008-09-25 00:28:00,1.03788,1.03794,1.03778,1.03794,9000000.0
2008-09-25 00:29:00,1.03815,1.03815,1.03815,1.03815,2000000.0
2008-09-25 00:30:00,1.03815,1.03815,1.0381,1.0381,2000000.0
2008-09-25 00:31:00,1.03775,1.03789,1.03775,1.03789,15000000.0
2008-09-25 00:32:00,1.0381,1.0381,1.0381,1.0381,2000000.0
2008-09-25 00:33:00,1.03815,1.03815,1.03815,1.03815,18900000.0
2008-09-25 00:34:00,1.03815,1.03815,1.03815,1.03815,1000000.0
2008-09-25 00:35:00,1.03825,1.03835,1.03825,1.03835,2000000.0
2008-09-25 00:36:00,1.0384,1.0385,1.0384,1.0385,3000000.0
2008-09-25 00:37:00,1.03825,1.03825,1.03815,1.0382,8100000.0
2008-09-25 00:38:00,1.0382,1.0382,1.0382,1.0382,3000000.0
2008-09-25 00:39:00,1.0382,1.0382,1.0382,1.0382,5000000.0
2008-09-25 00:40:00,1.03815,1.03815,1.03815,1.03815,1000000.0
2008-09-25 00:41:00,1.03797,1.03797,1.03783,1.03789,16600000.0
2008-09-25 00:42:00,1.03789,1.03793,1.0378,1.03791,47000000.0
2008-09-25 00:43:00,1.03788,1.038,1.03779,1.03798,41600000.0
2008-09-25 00:44:00,1.03798,1.0381,1.03786,1.03786,13400000.0
2008-09-25 00:45:00,1.0382,1.03825,1.03815,1.03825,6100000.0
2008-09-25 00:46:00,1.0382,1.0384,1.03815,1.0382,16500000.0
2008-09-25 00:47:00,1.0382,1.0382,1.0382,1.0382,1000000.0
2008-09-25 00:48:00,1.0382,1.0382,1.0382,1.0382,4000000.0
2008-09-25 00:49:00,1.0382,1.0382,1.0382,1.0382,1000000.0
2008-09-25 00:50:00,1.03778,1.03805,1.03769,1.03797,37000000.0
2008-09-25 00:51:00,1.0382,1.0382,1.0382,1.0382,2000000.0
2008-09-25 00:52:00,1.03825,1.03825,1.03825,1.03825,1000000.0
2008-09-25 00:53:00,1.03784,1.03816,1.03784,1.03816,19200000.0
2008-09-25 00:54:00,1.03799,1.03813,1.03778,1.0381,34800000.0
2008-09-25 00:55:00,1.0382,1.0382,1.0382,1.0382,1000000.0
2008-09-25 00:56:00,1.0381,1.03815,1.0381,1.03815,5000000.0
2008-09-25 00:57:00,1.0382,1.0382,1.0382,1.0382,1000000.0
2008-09-25 00:58:00,1.03797,1.03807,1.03797,1.03807,6200000.0
2008-09-25 00:59:00,1.0382,1.0382,1.0381,1.0381,8000000.0
2008-09-25 01:00:00,1.0381,1.0381,1.0381,1.0381,1000000.0
2008-09-25 01:01:00,1.03805,1.03805,1.03805,1.03805,1000000.0
2008-09-25 01:02:00,1.03805,1.03815,1.038,1.038,9500000.0
2008-09-25 01:03:00,1.03757,1.03774,1.03757,1.03774,3000000.0
2008-09-25 01:04:00,1.03786,1.03787,1.03766,1.03787,11700000.0
2008-09-25 01:05:00,1.03787,1.03789,1.03774,1.03789,9000000.0
2008-09-25 01:06:00,1.038,1.038,1.03795,1.03795,2000000.0
2008-09-25 01:07:00,1.03795,1.0381,1.0379,1.0379,13400000.0
2008-09-25 01:08:00,1.03795,1.03795,1.03755,1.0376,112000000.0
2008-09-25 01:09:00,1.0376,1.0376,1.03715,1.0374,76100000.0
2008-09-25 01:10:00,1.0374,1.0374,1.0373,1.03735,13400000.0
2008-09-25 01:11:00,1.0373,1.0373,1.0373,1.0373,5200000.0
2008-09-25 01:12:00,1.0373,1.0374,1.0373,1.0374,3000000.0
2008-09-25 01:13:00,1.03735,1.03735,1.03735,1.03735,2600000.0
2008-09-25 01:14:00,1.03735,1.03735,1.03735,1.03735,2600000.0
2008-09-25 01:15:00,1.0373,1.03735,1.0373,1.0373,15300000.0
2008-09-25 01:16:00,1.0373,1.0373,1.0373,1.0373,3600000.0
2008-09-25 01:17:00,1.0373,1.0373,1.0373,1.0373,2600000.0
2008-09-25 01:18:00,1.03735,1.03735,1.03735,1.03735,4600000.0
2008-09-25 01:19:00,1.0373,1.0373,1.0373,1.0373,2600000.0
2008-09-25 01:20:00,1.037,1.03707,1.03669,1.03707,6500000.0
2008-09-25 01:21:00,1.03714,1.03716,1.03701,1.03716,6400000.0
2008-09-25 01:22:00,1.03715,1.03723,1.03713,1.03717,23700000.0
2008-09-25 01:23:00,1.03711,1.03719,1.03711,1.03714,6900000.0
2008-09-25 01:24:00,1.03735,1.03735,1.0373,1.03735,3000000.0
2008-09-25 01:25:00,1.0373,1.03735,1.03715,1.03715,7700000.0
2008-09-25 01:26:00,1.03715,1.03715,1.0371,1.0371,9900000.0
2008-09-25 01:27:00,1.0371,1.03715,1.03705,1.03705,11800000.0
2008-09-25 01:28:00,1.0371,1.0372,1.0371,1.0371,18800000.0
2008-09-25 01:29:00,1.0371,1.0371,1.03695,1.03695,6400000.0
2008-09-25 01:30:00,1.03705,1.03705,1.037,1.03705,9800000.0
2008-09-25 01:31:00,1.03705,1.03715,1.03705,1.03705,14400000.0
2008-09-25 01:32:00,1.03705,1.03705,1.03705,1.03705,2100000.0
2008-09-25 01:33:00,1.03682,1.03695,1.03651,1.03688,15200000.0
2008-09-25 01:34:00,1.03705,1.03705,1.03705,1.03705,1000000.0
2008-09-25 01:35:00,1.037,1.037,1.037,1.037,10100000.0
2008-09-25 01:36:00,1.03705,1.03705,1.03705,1.03705,2000000.0
2008-09-25 01:37:00,1.03705,1.0372,1.037,1.0372,6400000.0
2008-09-25 01:38:00,1.03715,1.03715,1.03715,1.03715,1000000.0
2008-09-25 01:39:00,1.0371,1.0371,1.0371,1.0371,1000000.0
2008-09-25 01:40:00,1.03715,1.03715,1.03705,1.03705,3000000.0
2008-09-25 01:41:00,1.03669,1.03676,1.03655,1.03676,24200000.0
2008-09-25 01:42:00,1.03676,1.03676,1.03649,1.03674,42600000.0
2008-09-25 01:43:00,1.03705,1.0372,1.03705,1.0372,6000000.0
2008-09-25 01:44:00,1.03715,1.03715,1.03715,1.03715,1000000.0
2008-09-25 01:45:00,1.03706,1.03706,1.03656,1.03682,6000000.0
2008-09-25 01:46:00,1.0371,1.0371,1.0371,1.0371,1000000.0
2008-09-25 01:47:00,1.03704,1.03704,1.03654,1.03689,34400000.0
2008-09-25 01:48:00,1.0371,1.03725,1.0371,1.03725,5000000.0
2008-09-25 01:49:00,1.0372,1.0372,1.0372,1.0372,1000000.0
2008-09-25 01:50:00,1.03692,1.037,1.03687,1.03687,7000000.0
2008-09-25 01:51:00,1.03691,1.03696,1.03691,1.03692,8000000.0
2008-09-25 01:52:00,1.03692,1.03692,1.03692,1.03692,1000000.0
2008-09-25 01:53:00,1.03697,1.03697,1.03682,1.03687,12000000.0
2008-09-25 01:54:00,1.0371,1.0371,1.0371,1.0371,1000000.0
2008-09-25 01:55:00,1.0371,1.0371,1.03705,1.03705,3100000.0
2008-09-25 01:56:00,1.0371,1.03715,1.03705,1.03705,11000000.0
2008-09-25 01:57:00,1.03705,1.03705,1.03705,1.03705,3000000.0
2008-09-25 01:58:00,1.037,1.0371,1.037,1.0371,13100000.0
2008-09-25 01:59:00,1.03658,1.03706,1.03643,1.03659,27200000.0
2008-09-25 02:00:00,1.03699,1.03699,1.0366,1.03687,13700000.0
2008-09-25 02:01:00,1.03715,1.03715,1.03715,1.03715,3000000.0
2008-09-25 02:02:00,1.0373,1.0373,1.03705,1.03705,4600000.0
2008-09-25 02:03:00,1.0372,1.0372,1.037,1.037,23800000.0
2008-09-25 02:04:00,1.03662,1.03677,1.03661,1.03677,9000000.0
2008-09-25 02:05:00,1.037,1.037,1.037,1.037,2400000.0
2008-09-25 02:06:00,1.03695,1.03695,1.03695,1.03695,1000000.0
2008-09-25 02:07:00,1.03705,1.03705,1.03705,1.03705,1000000.0
2008-09-25 02:08:00,1.0369,1.03705,1.0369,1.03705,5000000.0
2008-09-25 02:09:00,1.03663,1.03681,1.03645,1.03681,10200000.0
2008-09-25 02:10:00,1.037,1.037,1.03695,1.03695,15000000.0
2008-09-25 02:11:00,1.037,1.037,1.03695,1.037,4400000.0
2008-09-25 02:12:00,1.03648,1.03667,1.03648,1.03663,10000000.0
2008-09-25 02:13:00,1.03705,1.0371,1.03705,1.03705,3000000.0
2008-09-25 02:14:00,1.03663,1.03678,1.03659,1.03678,8000000.0
2008-09-25 02:15:00,1.03705,1.03715,1.03705,1.03715,3000000.0
2008-09-25 02:16:00,1.0371,1.0371,1.0371,1.0371,1000000.0
2008-09-25 02:17:00,1.03688,1.03696,1.03667,1.03696,20900000.0
2008-09-25 02:18:00,1.03666,1.0369,1.03655,1.03655,17500000.0
2008-09-25 02:19:00,1.03669,1.03699,1.03669,1.03686,14600000.0
2008-09-25 02:20:00,1.0371,1.0371,1.0371,1.0371,1000000.0
2008-09-25 02:21:00,1.03715,1.03715,1.0371,1.03715,3000000.0
2008-09-25 02:22:00,1.03715,1.03715,1.03715,1.03715,1000000.0
2008-09-25 02:23:00,1.03682,1.03694,1.03676,1.03684,9000000.0
2008-09-25 02:24:00,1.03685,1.03686,1.03682,1.03684,5000000.0
2008-09-25 02:25:00,1.03683,1.03696,1.03675,1.03686,20000000.0
2008-09-25 02:26:00,1.03692,1.03702,1.0369,1.0369,13000000.0
2008-09-25 02:27:00,1.03705,1.03705,1.03695,1.03695,3100000.0
2008-09-25 02:28:00,1.03682,1.03692,1.03655,1.03692,16900000.0
2008-09-25 02:29:00,1.03705,1.03715,1.03705,1.03715,3000000.0
2008-09-25 02:30:00,1.0372,1.0372,1.0372,1.0372,1000000.0
2008-09-25 02:31:00,1.037,1.03705,1.03695,1.037,13000000.0
2008-09-25 02:32:00,1.03704,1.03712,1.03697,1.03697,17000000.0
2008-09-25 02:33:00,1.03697,1.03705,1.03692,1.03705,7000000.0
2008-09-25 02:34:00,1.03715,1.03715,1.03705,1.03715,11100000.0
2008-09-25 02:35:00,1.03715,1.03715,1.03715,1.03715,3000000.0
2008-09-25 02:36:00,1.03665,1.03705,1.03622,1.03699,51200000.0
2008-09-25 02:37:00,1.03685,1.03686,1.03653,1.03686,16600000.0
2008-09-25 02:38:00,1.03715,1.03725,1.03715,1.03725,5000000.0
2008-09-25 02:39:00,1.03725,1.03725,1.03725,1.03725,1000000.0
2008-09-25 02:40:00,1.03706,1.03706,1.03696,1.03706,12600000.0
2008-09-25 02:41:00,1.03713,1.03727,1.03707,1.03727,7600000.0
2008-09-25 02:42:00,1.03721,1.03721,1.03698,1.03698,12400000.0
2008-09-25 02:43:00,1.03715,1.0372,1.03715,1.03715,5000000.0
2008-09-25 02:44:00,1.03705,1.03705,1.03695,1.037,6000000.0
2008-09-25 02:45:00,1.037,1.03705,1.037,1.03705,3100000.0
2008-09-25 02:46:00,1.03705,1.03705,1.037,1.037,3000000.0
2008-09-25 02:47:00,1.037,1.037,1.037,1.037,1000000.0
2008-09-25 02:48:00,1.037,1.037,1.037,1.037,2400000.0
2008-09-25 02:49:00,1.03705,1.0371,1.03705,1.0371,2000000.0
2008-09-25 02:50:00,1.0371,1.0371,1.037,1.0371,8600000.0
2008-09-25 02:51:00,1.0371,1.0371,1.0371,1.0371,1000000.0
2008-09-25 02:52:00,1.0371,1.03715,1.0371,1.03715,4000000.0
2008-09-25 02:53:00,1.03715,1.03715,1.03715,1.03715,6000000.0
2008-09-25 02:54:00,1.03715,1.0372,1.03715,1.0372,6000000.0
2008-09-25 02:55:00,1.03725,1.03725,1.037,1.0371,20400000.0
2008-09-25 02:56:00,1.03689,1.03689,1.03671,1.03687,16000000.0
2008-09-25 02:57:00,1.0371,1.0372,1.03705,1.03705,3000000.0
2008-09-25 02:58:00,1.03667,1.03699,1.03656,1.03699,21700000.0
2008-09-25 02:59:00,1.03705,1.03705,1.03705,1.03705,2000000.0
2008-09-25 03:00:00,1.03705,1.03705,1.03705,1.03705,2000000.0
2008-09-25 03:01:00,1.03705,1.03705,1.03705,1.03705,6000000.0
2008-09-25 03:02:00,1.03695,1.03705,1.03695,1.037,6400000.0
2008-09-25 03:03:00,1.03705,1.03705,1.03705,1.03705,2000000.0
2008-09-25 03:04:00,1.03674,1.03701,1.03674,1.03691,7200000.0
2008-09-25 03:05:00,1.037,1.03705,1.0368,1.03705,11800000.0
2008-09-25 03:06:00,1.03674,1.03675,1.03663,1.03675,14500000.0
2008-09-25 03:07:00,1.03677,1.03677,1.03667,1.03675,13400000.0
2008-09-25 03:08:00,1.03676,1.03682,1.03662,1.03672,12700000.0
2008-09-25 03:09:00,1.0368,1.0369,1.03678,1.0368,19700000.0
2008-09-25 03:10:00,1.03695,1.03695,1.03695,1.03695,2100000.0
2008-09-25 03:11:00,1.03695,1.03705,1.03695,1.03705,3100000.0
2008-09-25 03:12:00,1.03664,1.0368,1.03664,1.0368,4000000.0
2008-09-25 03:13:00,1.03715,1.03715,1.0371,1.0371,7000000.0
2008-09-25 03:14:00,1.0371,1.0371,1.0371,1.0371,1000000.0
2008-09-25 03:15:00,1.0371,1.0371,1.03705,1.03705,2000000.0
2008-09-25 03:16:00,1.03705,1.03705,1.03705,1.03705,1000000.0
2008-09-25 03:17:00,1.037,1.037,1.0369,1.037,4800000.0
2008-09-25 03:18:00,1.03705,1.03705,1.03675,1.0369,8000000.0
2008-09-25 03:19:00,1.0367,1.0367,1.0364,1.0366,6000000.0
2008-09-25 03:20:00,1.0366,1.0366,1.0366,1.0366,1000000.0
2008-09-25 03:21:00,1.0366,1.0366,1.03645,1.03655,9000000.0
2008-09-25 03:22:00,1.03655,1.0366,1.03655,1.0366,2000000.0
2008-09-25 03:23:00,1.0366,1.0366,1.0366,1.0366,1000000.0
2008-09-25 03:24:00,1.0366,1.0366,1.03655,1.03655,6000000.0
2008-09-25 03:25:00,1.03655,1.03655,1.03655,1.03655,1000000.0
2008-09-25 03:26:00,1.0365,1.03655,1.0365,1.03655,3000000.0
2008-09-25 03:27:00,1.03655,1.03655,1.0365,1.03655,5000000.0
2008-09-25 03:28:00,1.0367,1.0367,1.0365,1.03655,8000000.0
2008-09-25 03:29:00,1.03655,1.03655,1.03655,1.03655,5000000.0
2008-09-25 03:30:00,1.0365,1.0365,1.0365,1.0365,1000000.0
2008-09-25 03:31:00,1.0365,1.0365,1.0365,1.0365,2000000.0
2008-09-25 03:32:00,1.0365,1.0367,1.0365,1.0367,8000000.0
2008-09-25 03:33:00,1.03624,1.03655,1.03613,1.03613,11900000.0
2008-09-25 03:34:00,1.03626,1.03641,1.03625,1.03639,6400000.0
2008-09-25 03:35:00,1.03629,1.03655,1.03626,1.03655,7300000.0
2008-09-25 03:36:00,1.0365,1.0365,1.0365,1.0365,1000000.0
2008-09-25 03:37:00,1.03655,1.03655,1.03615,1.03635,20200000.0
2008-09-25 03:38:00,1.03615,1.03635,1.03615,1.0362,5200000.0
2008-09-25 03:39:00,1.03582,1.03591,1.03582,1.03591,6400000.0
2008-09-25 03:40:00,1.03635,1.03635,1.0362,1.03625,3200000.0
2008-09-25 03:41:00,1.03586,1.03615,1.03586,1.03613,5100000.0
2008-09-25 03:42:00,1.03635,1.03635,1.0362,1.0362,2200000.0
2008-09-25 03:43:00,1.03625,1.0363,1.03605,1.03625,7200000.0
2008-09-25 03:44:00,1.03625,1.03635,1.0362,1.0362,4200000.0
2008-09-25 03:45:00,1.0362,1.0362,1.0362,1.0362,1000000.0
2008-09-25 03:46:00,1.03584,1.03593,1.03579,1.03593,7800000.0
2008-09-25 03:47:00,1.0363,1.0363,1.0362,1.0362,9000000.0
2008-09-25 03:48:00,1.03615,1.0362,1.0361,1.0361,32800000.0
2008-09-25 03:49:00,1.0361,1.0361,1.0361,1.0361,9600000.0
2008-09-25 03:50:00,1.0361,1.0361,1.03585,1.03605,12000000.0
2008-09-25 03:51:00,1.0361,1.0361,1.0361,1.0361,4800000.0
2008-09-25 03:52:00,1.0361,1.0362,1.0359,1.03605,19800000.0
2008-09-25 03:53:00,1.0362,1.0362,1.0357,1.0357,36600000.0
2008-09-25 03:54:00,1.03585,1.0359,1.03585,1.0359,13000000.0
2008-09-25 03:55:00,1.0359,1.0359,1.0357,1.03575,15000000.0
2008-09-25 03:56:00,1.03555,1.0357,1.03535,1.03535,26000000.0
2008-09-25 03:57:00,1.03535,1.03545,1.03535,1.03545,10000000.0
2008-09-25 03:58:00,1.0352,1.03553,1.03482,1.03482,32600000.0
2008-09-25 03:59:00,1.0355,1.0356,1.0355,1.0355,6000000.0
2008-09-25 04:00:00,1.0355,1.0355,1.03545,1.03545,4000000.0
2008-09-25 04:01:00,1.03545,1.0355,1.03545,1.0355,8500000.0
2008-09-25 04:02:00,1.0355,1.03555,1.0355,1.0355,8600000.0
2008-09-25 04:03:00,1.03545,1.0355,1.03545,1.0355,2000000.0
2008-09-25 04:04:00,1.03545,1.0355,1.03535,1.03545,9100000.0
2008-09-25 04:05:00,1.03545,1.03565,1.03545,1.03565,8000000.0
2008-09-25 04:06:00,1.0351,1.03541,1.03505,1.03505,18400000.0
2008-09-25 04:07:00,1.03528,1.03537,1.0351,1.03524,23300000.0
2008-09-25 04:08:00,1.03555,1.03555,1.03555,1.03555,2000000.0
2008-09-25 04:09:00,1.03555,1.03555,1.03555,1.03555,1000000.0
2008-09-25 04:10:00,1.03537,1.03537,1.03504,1.0352,28300000.0
2008-09-25 04:11:00,1.0355,1.0355,1.03545,1.03545,7000000.0
2008-09-25 04:12:00,1.03545,1.03545,1.03545,1.03545,9500000.0
2008-09-25 04:13:00,1.03545,1.03545,1.03545,1.03545,2000000.0
2008-09-25 04:14:00,1.0355,1.0355,1.03545,1.03545,3000000.0
2008-09-25 04:15:00,1.0352,1.03525,1.0352,1.03525,6000000.0
2008-09-25 04:16:00,1.03525,1.03535,1.03525,1.03535,5500000.0
2008-09-25 04:17:00,1.03535,1.03535,1.0352,1.0352,12100000.0
2008-09-25 04:18:00,1.0352,1.0352,1.0352,1.0352,2500000.0
2008-09-25 04:19:00,1.0355,1.0355,1.0355,1.0355,2400000.0
2008-09-25 04:20:00,1.03513,1.03513,1.03476,1.03476,8200000.0
2008-09-25 04:21:00,1.0351,1.03515,1.03503,1.03503,9200000.0
2008-09-25 04:22:00,1.03565,1.03565,1.03565,1.03565,1000000.0
2008-09-25 04:23:00,1.03514,1.03524,1.03514,1.03524,6000000.0
2008-09-25 04:24:00,1.0356,1.0356,1.0356,1.0356,5000000.0
2008-09-25 04:25:00,1.0356,1.0356,1.03515,1.03515,6100000.0
2008-09-25 04:26:00,1.03535,1.0356,1.03535,1.0356,6000000.0
2008-09-25 04:27:00,1.0356,1.0356,1.0356,1.0356,3000000.0
2008-09-25 04:28:00,1.0356,1.0356,1.0356,1.0356,1000000.0
2008-09-25 04:29:00,1.03536,1.03545,1.03519,1.0354,26000000.0
2008-09-25 04:30:00,1.03515,1.0353,1.03503,1.0353,17600000.0
2008-09-25 04:31:00,1.0356,1.0356,1.0356,1.0356,1000000.0
2008-09-25 04:32:00,1.03565,1.03565,1.03565,1.03565,4800000.0
2008-09-25 04:33:00,1.03565,1.03565,1.03565,1.03565,1200000.0
2008-09-25 04:34:00,1.0353,1.0353,1.0353,1.0353,12000000.0
2008-09-25 04:35:00,1.03521,1.03532,1.03509,1.03525,23900000.0
2008-09-25 04:36:00,1.0352,1.03565,1.0351,1.0353,100500000.0
2008-09-25 04:37:00,1.03565,1.03565,1.03565,1.03565,1200000.0
2008-09-25 04:38:00,1.03565,1.03565,1.03565,1.03565,4800000.0
2008-09-25 04:39:00,1.03565,1.03565,1.03565,1.03565,1200000.0
2008-09-25 04:40:00,1.03565,1.03565,1.0356,1.03565,9200000.0
2008-09-25 04:41:00,1.03565,1.03565,1.03565,1.03565,1000000.0
2008-09-25 04:42:00,1.0353,1.03538,1.03528,1.03533,16200000.0
2008-09-25 04:43:00,1.03518,1.0352,1.03518,1.0352,5000000.0
2008-09-25 04:44:00,1.03525,1.03525,1.03525,1.03525,3600000.0
2008-09-25 04:45:00,1.03555,1.03555,1.03555,1.03555,2100000.0
2008-09-25 04:46:00,1.03523,1.03527,1.03523,1.03523,4000000.0
2008-09-25 04:47:00,1.03518,1.03527,1.03513,1.03527,4000000.0
2008-09-25 04:48:00,1.0356,1.0356,1.0356,1.0356,2100000.0
2008-09-25 04:49:00,1.03555,1.03555,1.03555,1.03555,2100000.0
2008-09-25 04:50:00,1.03555,1.03555,1.03555,1.03555,2100000.0
2008-09-25 04:51:00,1.03555,1.03565,1.0355,1.0356,8200000.0
2008-09-25 04:52:00,1.0356,1.0356,1.0355,1.0355,4000000.0
2008-09-25 04:53:00,1.0355,1.0355,1.03545,1.03545,2000000.0
2008-09-25 04:54:00,1.03545,1.03545,1.03545,1.03545,1000000.0
2008-09-25 04:55:00,1.03545,1.03545,1.0351,1.0351,4500000.0
2008-09-25 04:56:00,1.0352,1.0352,1.0352,1.0352,2000000.0
2008-09-25 04:57:00,1.0352,1.0352,1.03515,1.03515,3000000.0
2008-09-25 04:58:00,1.03515,1.0352,1.03515,1.0352,3000000.0
2008-09-25 04:59:00,1.0352,1.0352,1.0352,1.0352,1000000.0
2008-09-25 05:00:00,1.03509,1.03509,1.03486,1.03505,17200000.0
2008-09-25 05:01:00,1.0352,1.0352,1.0351,1.0352,25400000.0
2008-09-25 05:02:00,1.0352,1.0352,1.0352,1.0352,1000000.0
2008-09-25 05:03:00,1.03475,1.03507,1.03467,1.03499,26300000.0
2008-09-25 05:04:00,1.03497,1.03503,1.03497,1.03503,2000000.0
2008-09-25 05:05:00,1.0349,1.03507,1.0349,1.03505,17900000.0
2008-09-25 05:06:00,1.03515,1.03515,1.03515,1.03515,1000000.0
2008-09-25 05:07:00,1.03505,1.03505,1.03487,1.03492,79100000.0
2008-09-25 05:08:00,1.03491,1.03498,1.03488,1.03491,65400000.0
2008-09-25 05:09:00,1.03492,1.03495,1.03475,1.03492,59200000.0
2008-09-25 05:10:00,1.0351,1.0351,1.0351,1.0351,7200000.0
2008-09-25 05:11:00,1.03495,1.03495,1.0349,1.03495,7000000.0
2008-09-25 05:12:00,1.03495,1.03495,1.03485,1.03495,10000000.0
2008-09-25 05:13:00,1.0351,1.0351,1.0351,1.0351,2800000.0
2008-09-25 05:14:00,1.0351,1.0351,1.0349,1.0349,13400000.0
2008-09-25 05:15:00,1.03495,1.03495,1.03495,1.03495,1000000.0
2008-09-25 05:16:00,1.03505,1.0351,1.035,1.035,7000000.0
2008-09-25 05:17:00,1.035,1.035,1.035,1.035,2000000.0
2008-09-25 05:18:00,1.03465,1.03476,1.03461,1.03476,6600000.0
2008-09-25 05:19:00,1.03483,1.03483,1.03475,1.0348,19800000.0
2008-09-25 05:20:00,1.0348,1.03482,1.0348,1.03482,8900000.0
2008-09-25 05:21:00,1.03475,1.03475,1.0347,1.03475,12300000.0
2008-09-25 05:22:00,1.03475,1.03475,1.03475,1.03475,3600000.0
2008-09-25 05:23:00,1.0348,1.0349,1.0348,1.0349,11800000.0
2008-09-25 05:24:00,1.03466,1.03478,1.03461,1.03466,20800000.0
2008-09-25 05:25:00,1.03465,1.03476,1.03462,1.03467,80200000.0
2008-09-25 05:26:00,1.0347,1.03475,1.0347,1.0347,46700000.0
2008-09-25 05:27:00,1.0347,1.0347,1.03465,1.03468,29000000.0
2008-09-25 05:28:00,1.035,1.035,1.03495,1.035,5000000.0
2008-09-25 05:29:00,1.03505,1.03505,1.035,1.035,3000000.0
2008-09-25 05:30:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-25 05:31:00,1.03478,1.03478,1.03472,1.03472,4800000.0
2008-09-25 05:32:00,1.0348,1.0349,1.03478,1.0349,11500000.0
2008-09-25 05:33:00,1.03505,1.03505,1.035,1.035,2000000.0
2008-09-25 05:34:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-25 05:35:00,1.03475,1.03492,1.03463,1.0348,112100000.0
2008-09-25 05:36:00,1.03505,1.0351,1.03505,1.0351,3000000.0
2008-09-25 05:37:00,1.03515,1.03515,1.03515,1.03515,3000000.0
2008-09-25 05:38:00,1.03484,1.03491,1.03482,1.03491,8700000.0
2008-09-25 05:39:00,1.03498,1.03498,1.03483,1.0349,16800000.0
2008-09-25 05:40:00,1.03493,1.03493,1.03478,1.0348,15000000.0
2008-09-25 05:41:00,1.03515,1.03515,1.03515,1.03515,2000000.0
2008-09-25 05:42:00,1.03489,1.03505,1.03489,1.03505,15400000.0
2008-09-25 05:43:00,1.03515,1.03515,1.03515,1.03515,1000000.0
2008-09-25 05:44:00,1.03498,1.03506,1.03494,1.03498,20700000.0
2008-09-25 05:45:00,1.03492,1.03495,1.03492,1.03495,14200000.0
2008-09-25 05:46:00,1.03515,1.03515,1.03515,1.03515,1000000.0
2008-09-25 05:47:00,1.03497,1.03503,1.03495,1.03495,14200000.0
2008-09-25 05:48:00,1.03515,1.0352,1.03515,1.03515,4000000.0
2008-09-25 05:49:00,1.0351,1.0352,1.0351,1.0352,5500000.0
2008-09-25 05:50:00,1.03495,1.03514,1.0349,1.03506,46800000.0
2008-09-25 05:51:00,1.03525,1.03525,1.03525,1.03525,1000000.0
2008-09-25 05:52:00,1.035,1.03505,1.035,1.03505,4000000.0
2008-09-25 05:53:00,1.03479,1.03489,1.03466,1.03489,8000000.0
2008-09-25 05:54:00,1.03481,1.0349,1.0346,1.0346,40900000.0
2008-09-25 05:55:00,1.03505,1.03505,1.035,1.035,3000000.0
2008-09-25 05:56:00,1.03484,1.03497,1.03466,1.03478,26800000.0
2008-09-25 05:57:00,1.035,1.03505,1.035,1.03505,3000000.0
2008-09-25 05:58:00,1.03505,1.03505,1.03505,1.03505,3000000.0
2008-09-25 05:59:00,1.03489,1.03489,1.03473,1.03477,23600000.0
2008-09-25 06:00:00,1.03488,1.03496,1.03486,1.03491,13500000.0
2008-09-25 06:01:00,1.03492,1.03503,1.03487,1.03487,39400000.0
2008-09-25 06:02:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-25 06:03:00,1.0349,1.03497,1.03487,1.0349,49800000.0
2008-09-25 06:04:00,1.03505,1.03525,1.03505,1.0352,9000000.0
2008-09-25 06:05:00,1.0352,1.0352,1.0352,1.0352,1000000.0
2008-09-25 06:06:00,1.0353,1.0355,1.0353,1.0355,27500000.0
2008-09-25 06:07:00,1.0355,1.0355,1.0353,1.0353,4100000.0
2008-09-25 06:08:00,1.03535,1.03535,1.03535,1.03535,2100000.0
2008-09-25 06:09:00,1.03511,1.03529,1.03495,1.03529,106200000.0
2008-09-25 06:10:00,1.03543,1.03543,1.03532,1.03534,30700000.0
2008-09-25 06:11:00,1.03535,1.0354,1.03535,1.0354,2600000.0
2008-09-25 06:12:00,1.0354,1.0354,1.0354,1.0354,1000000.0
2008-09-25 06:13:00,1.0352,1.0353,1.03518,1.03527,50000000.0
2008-09-25 06:14:00,1.03522,1.03529,1.03513,1.03513,32100000.0
2008-09-25 06:15:00,1.0351,1.03523,1.03508,1.03523,19200000.0
2008-09-25 06:16:00,1.03535,1.03535,1.03535,1.03535,1600000.0
2008-09-25 06:17:00,1.03535,1.03535,1.03535,1.03535,9600000.0
2008-09-25 06:18:00,1.03535,1.03535,1.03535,1.03535,1600000.0
2008-09-25 06:19:00,1.03535,1.0354,1.03535,1.0354,12000000.0
2008-09-25 06:20:00,1.0354,1.0354,1.0354,1.0354,1000000.0
2008-09-25 06:21:00,1.0354,1.0354,1.0354,1.0354,1000000.0
2008-09-25 06:22:00,1.0354,1.0354,1.0354,1.0354,1000000.0
2008-09-25 06:23:00,1.03535,1.03535,1.03535,1.03535,1600000.0
2008-09-25 06:24:00,1.03535,1.03535,1.03535,1.03535,1600000.0
2008-09-25 06:25:00,1.03535,1.03535,1.03515,1.03515,17000000.0
2008-09-25 06:26:00,1.0352,1.0352,1.0352,1.0352,1000000.0
2008-09-25 06:27:00,1.03507,1.0351,1.035,1.03505,25000000.0
2008-09-25 06:28:00,1.03502,1.03504,1.0348,1.03504,81100000.0
2008-09-25 06:29:00,1.03508,1.03508,1.03494,1.03494,8500000.0
2008-09-25 06:30:00,1.03525,1.03525,1.03525,1.03525,1000000.0
2008-09-25 06:31:00,1.03501,1.03501,1.03493,1.03497,11200000.0
2008-09-25 06:32:00,1.03506,1.03512,1.03498,1.03505,20000000.0
2008-09-25 06:33:00,1.03505,1.0351,1.03505,1.03507,14000000.0
2008-09-25 06:34:00,1.0353,1.0353,1.0353,1.0353,2000000.0
2008-09-25 06:35:00,1.0353,1.0353,1.0353,1.0353,1000000.0
2008-09-25 06:36:00,1.0353,1.03535,1.0353,1.03535,6000000.0
2008-09-25 06:37:00,1.03535,1.03535,1.03535,1.03535,1000000.0
2008-09-25 06:38:00,1.03515,1.0352,1.03515,1.0352,2000000.0
2008-09-25 06:39:00,1.0352,1.0352,1.0352,1.0352,1000000.0
2008-09-25 06:40:00,1.0351,1.0351,1.035,1.03506,18800000.0
2008-09-25 06:41:00,1.03509,1.03513,1.035,1.035,20000000.0
2008-09-25 06:42:00,1.03505,1.03505,1.03496,1.03496,6000000.0
2008-09-25 06:43:00,1.03515,1.03515,1.03515,1.03515,2100000.0
2008-09-25 06:44:00,1.03505,1.03507,1.035,1.03505,25600000.0
2008-09-25 06:45:00,1.03515,1.03515,1.03515,1.03515,2100000.0
2008-09-25 06:46:00,1.03512,1.03512,1.03507,1.03507,3100000.0
2008-09-25 06:47:00,1.03525,1.03535,1.03525,1.03535,2000000.0
2008-09-25 06:48:00,1.03535,1.03535,1.03535,1.03535,1000000.0
2008-09-25 06:49:00,1.0354,1.0354,1.0354,1.0354,2000000.0
2008-09-25 06:50:00,1.0354,1.0354,1.0354,1.0354,1000000.0
2008-09-25 06:51:00,1.0354,1.0354,1.03505,1.0351,18100000.0
2008-09-25 06:52:00,1.03515,1.0352,1.0351,1.0352,8000000.0
2008-09-25 06:53:00,1.03525,1.03525,1.03525,1.03525,8000000.0
2008-09-25 06:54:00,1.03525,1.03525,1.0352,1.0352,2000000.0
2008-09-25 06:55:00,1.0352,1.0352,1.0352,1.0352,1000000.0
2008-09-25 06:56:00,1.03497,1.03502,1.03476,1.03476,33800000.0
2008-09-25 06:57:00,1.03491,1.03504,1.03489,1.03501,28700000.0
2008-09-25 06:58:00,1.03503,1.0352,1.03494,1.03497,29100000.0
2008-09-25 06:59:00,1.03525,1.03525,1.03525,1.03525,1000000.0
2008-09-25 07:00:00,1.03525,1.03525,1.03505,1.03505,2000000.0
2008-09-25 07:01:00,1.0351,1.0351,1.03505,1.03505,2000000.0
2008-09-25 07:02:00,1.03505,1.03505,1.03505,1.03505,1000000.0
2008-09-25 07:03:00,1.03505,1.0351,1.03505,1.0351,2000000.0
2008-09-25 07:04:00,1.03515,1.03515,1.03515,1.03515,1000000.0
2008-09-25 07:05:00,1.03505,1.03505,1.03505,1.03505,2000000.0
2008-09-25 07:06:00,1.03505,1.0351,1.03505,1.0351,4000000.0
2008-09-25 07:07:00,1.0351,1.0351,1.0351,1.0351,1000000.0
2008-09-25 07:08:00,1.03507,1.03507,1.03486,1.03489,47100000.0
2008-09-25 07:09:00,1.0351,1.0351,1.03505,1.03505,4000000.0
2008-09-25 07:10:00,1.03495,1.03495,1.03495,1.03495,2500000.0
2008-09-25 07:11:00,1.035,1.03505,1.035,1.035,8000000.0
2008-09-25 07:12:00,1.0349,1.0349,1.0349,1.0349,2000000.0
2008-09-25 07:13:00,1.03491,1.03498,1.0348,1.03498,40900000.0
2008-09-25 07:14:00,1.03475,1.0348,1.03461,1.03479,31800000.0
2008-09-25 07:15:00,1.035,1.0351,1.035,1.0351,7100000.0
2008-09-25 07:16:00,1.0352,1.0352,1.0352,1.0352,1000000.0
2008-09-25 07:17:00,1.03503,1.03509,1.03503,1.03504,15900000.0
2008-09-25 07:18:00,1.03496,1.03507,1.03494,1.03494,30100000.0
2008-09-25 07:19:00,1.0352,1.0352,1.03495,1.0352,31700000.0
2008-09-25 07:20:00,1.0352,1.0352,1.0352,1.0352,5000000.0
2008-09-25 07:21:00,1.03504,1.03523,1.03504,1.03512,11400000.0
2008-09-25 07:22:00,1.0354,1.0355,1.03525,1.03525,17100000.0
2008-09-25 07:23:00,1.03525,1.03537,1.03514,1.03514,58000000.0
2008-09-25 07:24:00,1.03525,1.0353,1.03525,1.0353,6000000.0
2008-09-25 07:25:00,1.03503,1.03505,1.03493,1.03505,7800000.0
2008-09-25 07:26:00,1.0353,1.0353,1.0352,1.0353,9100000.0
2008-09-25 07:27:00,1.0353,1.0353,1.0353,1.0353,2500000.0
2008-09-25 07:28:00,1.03523,1.03535,1.03513,1.03527,20100000.0
2008-09-25 07:29:00,1.03512,1.03525,1.03512,1.03514,18400000.0
2008-09-25 07:30:00,1.0353,1.0353,1.03515,1.0353,16400000.0
2008-09-25 07:31:00,1.03535,1.03535,1.03515,1.03515,12400000.0
2008-09-25 07:32:00,1.0353,1.0353,1.0353,1.0353,3000000.0
2008-09-25 07:33:00,1.03523,1.03545,1.03523,1.03525,39300000.0
2008-09-25 07:34:00,1.03538,1.03538,1.03526,1.03536,24500000.0
2008-09-25 07:35:00,1.03555,1.0356,1.03545,1.03545,6800000.0
2008-09-25 07:36:00,1.0355,1.0355,1.0355,1.0355,4800000.0
2008-09-25 07:37:00,1.0355,1.0355,1.0355,1.0355,1200000.0
2008-09-25 07:38:00,1.03522,1.03547,1.03522,1.03543,7400000.0
2008-09-25 07:39:00,1.0355,1.0355,1.0355,1.0355,3600000.0
2008-09-25 07:40:00,1.0355,1.0355,1.0355,1.0355,1200000.0
2008-09-25 07:41:00,1.0355,1.0355,1.0355,1.0355,10000000.0
2008-09-25 07:42:00,1.03555,1.0357,1.03555,1.0356,36000000.0
2008-09-25 07:43:00,1.0356,1.0356,1.0356,1.0356,2400000.0
2008-09-25 07:44:00,1.0356,1.03565,1.0356,1.0356,56400000.0
2008-09-25 07:45:00,1.0356,1.0356,1.0356,1.0356,2400000.0
2008-09-25 07:46:00,1.03538,1.03544,1.03523,1.03532,38700000.0
2008-09-25 07:47:00,1.03537,1.03539,1.03531,1.03532,49300000.0
2008-09-25 07:48:00,1.03538,1.03554,1.03538,1.03538,117300000.0
2008-09-25 07:49:00,1.0356,1.0356,1.0356,1.0356,4800000.0
2008-09-25 07:50:00,1.0356,1.03565,1.0356,1.03565,17200000.0
2008-09-25 07:51:00,1.0357,1.0357,1.0356,1.0356,14800000.0
2008-09-25 07:52:00,1.0356,1.0356,1.0356,1.0356,2400000.0
2008-09-25 07:53:00,1.0356,1.0356,1.0351,1.0354,34000000.0
2008-09-25 07:54:00,1.0351,1.0354,1.0351,1.0351,20700000.0
2008-09-25 07:55:00,1.0352,1.0352,1.0351,1.0351,14500000.0
2008-09-25 07:56:00,1.0351,1.0351,1.0351,1.0351,1200000.0
2008-09-25 07:57:00,1.03525,1.0353,1.03525,1.0353,11000000.0
2008-09-25 07:58:00,1.03522,1.03542,1.03511,1.0352,68400000.0
2008-09-25 07:59:00,1.03535,1.03535,1.03515,1.0352,24300000.0
2008-09-25 08:00:00,1.0352,1.03545,1.0352,1.03545,15600000.0
2008-09-25 08:01:00,1.03515,1.03536,1.03512,1.03524,136000000.0
2008-09-25 08:02:00,1.03545,1.03545,1.03535,1.03535,8400000.0
2008-09-25 08:03:00,1.03515,1.0355,1.03515,1.0355,25200000.0
2008-09-25 08:04:00,1.0356,1.0356,1.03535,1.0354,16800000.0
2008-09-25 08:05:00,1.03507,1.03523,1.03496,1.035,83700000.0
2008-09-25 08:06:00,1.03499,1.03525,1.03499,1.03505,107900000.0
2008-09-25 08:07:00,1.03545,1.03555,1.03545,1.0355,21000000.0
2008-09-25 08:08:00,1.03555,1.03575,1.0355,1.03575,33600000.0
2008-09-25 08:09:00,1.0358,1.03585,1.03565,1.0357,27500000.0
2008-09-25 08:10:00,1.03565,1.03565,1.03545,1.03545,25200000.0
2008-09-25 08:11:00,1.035,1.03521,1.035,1.03515,76900000.0
2008-09-25 08:12:00,1.03508,1.0353,1.03508,1.03527,68000000.0
2008-09-25 08:13:00,1.0355,1.0355,1.03515,1.0353,85800000.0
2008-09-25 08:14:00,1.0353,1.0353,1.035,1.0352,25200000.0
2008-09-25 08:15:00,1.03515,1.0353,1.03515,1.0353,12600000.0
2008-09-25 08:16:00,1.03462,1.03502,1.03462,1.0348,15400000.0
2008-09-25 08:17:00,1.0353,1.0353,1.0352,1.0352,12600000.0
2008-09-25 08:18:00,1.0353,1.0353,1.0353,1.0353,6300000.0
2008-09-25 08:19:00,1.0353,1.03535,1.0353,1.0353,8400000.0
2008-09-25 08:20:00,1.03505,1.03507,1.0349,1.03499,12500000.0
2008-09-25 08:21:00,1.0353,1.0353,1.0353,1.0353,2100000.0
2008-09-25 08:22:00,1.0353,1.0353,1.0353,1.0353,4200000.0
2008-09-25 08:23:00,1.0353,1.0353,1.0353,1.0353,2100000.0
2008-09-25 08:24:00,1.03535,1.0354,1.03535,1.0354,10500000.0
2008-09-25 08:25:00,1.03545,1.03545,1.03535,1.03535,6300000.0
2008-09-25 08:26:00,1.03522,1.03533,1.0351,1.03517,12400000.0
2008-09-25 08:27:00,1.03545,1.03545,1.03535,1.03535,19300000.0
2008-09-25 08:28:00,1.0354,1.03545,1.0353,1.0353,17000000.0
2008-09-25 08:29:00,1.03545,1.03545,1.03545,1.03545,8600000.0
2008-09-25 08:30:00,1.0355,1.0356,1.0353,1.0356,69500000.0
2008-09-25 08:31:00,1.03545,1.03565,1.03545,1.03565,19600000.0
2008-09-25 08:32:00,1.03555,1.03555,1.0354,1.0354,18300000.0
2008-09-25 08:33:00,1.03545,1.0355,1.03545,1.03545,42200000.0
2008-09-25 08:34:00,1.03545,1.03555,1.03545,1.03555,37700000.0
2008-09-25 08:35:00,1.03555,1.03555,1.0352,1.03525,63500000.0
2008-09-25 08:36:00,1.03525,1.03525,1.0352,1.0352,11300000.0
2008-09-25 08:37:00,1.03515,1.03545,1.03515,1.03535,39300000.0
2008-09-25 08:38:00,1.0353,1.0353,1.03515,1.0353,21800000.0
2008-09-25 08:39:00,1.0352,1.0352,1.0352,1.0352,4200000.0
2008-09-25 08:40:00,1.03525,1.03525,1.03505,1.0351,34000000.0
2008-09-25 08:41:00,1.03515,1.03515,1.0351,1.0351,6300000.0
2008-09-25 08:42:00,1.03515,1.03515,1.03515,1.03515,4200000.0
2008-09-25 08:43:00,1.0351,1.0351,1.0351,1.0351,2100000.0
2008-09-25 08:44:00,1.0351,1.0352,1.0351,1.03515,19300000.0
2008-09-25 08:45:00,1.0351,1.0352,1.0351,1.0352,10500000.0
2008-09-25 08:46:00,1.03515,1.03525,1.03515,1.03525,29400000.0
2008-09-25 08:47:00,1.0352,1.0352,1.0349,1.0349,48200000.0
2008-09-25 08:48:00,1.03464,1.03493,1.03457,1.03461,53400000.0
2008-09-25 08:49:00,1.0349,1.035,1.0349,1.035,7300000.0
2008-09-25 08:50:00,1.0351,1.03525,1.035,1.03525,37300000.0
2008-09-25 08:51:00,1.03525,1.03555,1.0352,1.03555,26000000.0
2008-09-25 08:52:00,1.03555,1.03555,1.03515,1.0352,49000000.0
2008-09-25 08:53:00,1.035,1.0352,1.03495,1.03515,35700000.0
2008-09-25 08:54:00,1.0351,1.0351,1.03505,1.0351,15900000.0
2008-09-25 08:55:00,1.03505,1.0351,1.03495,1.0351,33000000.0
2008-09-25 08:56:00,1.03498,1.03503,1.0346,1.03479,111100000.0
2008-09-25 08:57:00,1.0351,1.0352,1.0351,1.0352,25500000.0
2008-09-25 08:58:00,1.0352,1.0352,1.03515,1.03515,6200000.0
2008-09-25 08:59:00,1.03515,1.03515,1.03515,1.03515,2100000.0
2008-09-25 09:00:00,1.0352,1.0353,1.035,1.035,28300000.0
2008-09-25 09:01:00,1.03505,1.03505,1.03505,1.03505,2100000.0
2008-09-25 09:02:00,1.03505,1.0351,1.03505,1.0351,4600000.0
2008-09-25 09:03:00,1.0351,1.0352,1.03505,1.0351,26800000.0
2008-09-25 09:04:00,1.03505,1.03515,1.0349,1.0351,59400000.0
2008-09-25 09:05:00,1.0352,1.0352,1.03515,1.03515,3000000.0
2008-09-25 09:06:00,1.03505,1.03505,1.03505,1.03505,8600000.0
2008-09-25 09:07:00,1.0348,1.03496,1.0348,1.03481,24300000.0
2008-09-25 09:08:00,1.03482,1.03492,1.03482,1.03485,7900000.0
2008-09-25 09:09:00,1.03515,1.0358,1.03515,1.0355,104100000.0
2008-09-25 09:10:00,1.03555,1.03555,1.0353,1.0353,22200000.0
2008-09-25 09:11:00,1.03535,1.0355,1.03535,1.03545,67600000.0
2008-09-25 09:12:00,1.03555,1.03585,1.03545,1.0355,66500000.0
2008-09-25 09:13:00,1.0355,1.03565,1.0355,1.03565,30800000.0
2008-09-25 09:14:00,1.03565,1.0357,1.03565,1.0357,36700000.0
2008-09-25 09:15:00,1.0357,1.0357,1.03565,1.0357,65100000.0
2008-09-25 09:16:00,1.0357,1.0357,1.0356,1.03565,23900000.0
2008-09-25 09:17:00,1.03565,1.03565,1.03565,1.03565,2100000.0
2008-09-25 09:18:00,1.0357,1.0359,1.03565,1.0359,283400000.0
2008-09-25 09:19:00,1.03575,1.036,1.03575,1.03575,46500000.0
2008-09-25 09:20:00,1.03575,1.0359,1.03575,1.0358,24300000.0
2008-09-25 09:21:00,1.0358,1.03585,1.0357,1.03575,19100000.0
2008-09-25 09:22:00,1.03575,1.03585,1.0357,1.0358,39400000.0
2008-09-25 09:23:00,1.0358,1.0359,1.0358,1.0359,10600000.0
2008-09-25 09:24:00,1.03595,1.03595,1.0359,1.0359,2000000.0
2008-09-25 09:25:00,1.0358,1.0358,1.0357,1.0357,28800000.0
2008-09-25 09:26:00,1.03542,1.03555,1.03542,1.03553,36300000.0
2008-09-25 09:27:00,1.0357,1.0357,1.0355,1.03555,58200000.0
2008-09-25 09:28:00,1.0356,1.0356,1.03555,1.03555,19200000.0
2008-09-25 09:29:00,1.0356,1.03565,1.0355,1.03555,32200000.0
2008-09-25 09:30:00,1.03555,1.03575,1.0355,1.0357,61000000.0
2008-09-25 09:31:00,1.0357,1.0357,1.03565,1.0357,13800000.0
2008-09-25 09:32:00,1.03565,1.0361,1.03565,1.0361,65600000.0
2008-09-25 09:33:00,1.03615,1.03615,1.03585,1.03595,77100000.0
2008-09-25 09:34:00,1.036,1.0361,1.036,1.0361,10500000.0
2008-09-25 09:35:00,1.0361,1.0361,1.0361,1.0361,7100000.0
2008-09-25 09:36:00,1.0359,1.03597,1.03582,1.03582,68400000.0
2008-09-25 09:37:00,1.0361,1.0361,1.03605,1.0361,8800000.0
2008-09-25 09:38:00,1.0361,1.0361,1.036,1.036,15500000.0
2008-09-25 09:39:00,1.03605,1.03605,1.036,1.03605,19100000.0
2008-09-25 09:40:00,1.03605,1.03605,1.036,1.03605,20900000.0
2008-09-25 09:41:00,1.0361,1.0362,1.036,1.0361,52600000.0
2008-09-25 09:42:00,1.0361,1.0362,1.03605,1.03605,51900000.0
2008-09-25 09:43:00,1.0361,1.03615,1.03605,1.0361,36000000.0
2008-09-25 09:44:00,1.0361,1.03635,1.036,1.03625,56300000.0
2008-09-25 09:45:00,1.0363,1.03635,1.0362,1.0362,58800000.0
2008-09-25 09:46:00,1.0362,1.0362,1.0362,1.0362,21000000.0
2008-09-25 09:47:00,1.0362,1.0362,1.0362,1.0362,3700000.0
2008-09-25 09:48:00,1.0362,1.0363,1.0362,1.03625,24000000.0
2008-09-25 09:49:00,1.03625,1.03635,1.0362,1.0363,37900000.0
2008-09-25 09:50:00,1.0363,1.03635,1.03615,1.03615,25800000.0
2008-09-25 09:51:00,1.03615,1.03615,1.0361,1.0361,4200000.0
2008-09-25 09:52:00,1.0361,1.0361,1.0361,1.0361,4200000.0
2008-09-25 09:53:00,1.0361,1.0361,1.0361,1.0361,1600000.0
2008-09-25 09:54:00,1.0361,1.0361,1.0361,1.0361,7900000.0
2008-09-25 09:55:00,1.0361,1.03615,1.0361,1.03615,22600000.0
2008-09-25 09:56:00,1.0362,1.0362,1.03615,1.0362,6700000.0
2008-09-25 09:57:00,1.03615,1.03615,1.0361,1.03615,23900000.0
2008-09-25 09:58:00,1.03615,1.0363,1.0361,1.03615,41400000.0
2008-09-25 09:59:00,1.0362,1.03655,1.03615,1.03655,42600000.0
2008-09-25 10:00:00,1.03655,1.0366,1.03635,1.03645,39600000.0
2008-09-25 10:01:00,1.03655,1.03655,1.0363,1.0365,27100000.0
2008-09-25 10:02:00,1.0366,1.0368,1.0365,1.0368,37700000.0
2008-09-25 10:03:00,1.0368,1.0368,1.0365,1.0365,131200000.0
2008-09-25 10:04:00,1.0365,1.0365,1.03615,1.03625,81200000.0
2008-09-25 10:05:00,1.0363,1.0363,1.0362,1.03625,17600000.0
2008-09-25 10:06:00,1.03625,1.03625,1.03625,1.03625,1000000.0
2008-09-25 10:07:00,1.03625,1.03635,1.03595,1.03635,82900000.0
2008-09-25 10:08:00,1.0363,1.0363,1.03615,1.03615,20200000.0
2008-09-25 10:09:00,1.0361,1.0361,1.03545,1.03545,50300000.0
2008-09-25 10:10:00,1.03545,1.03555,1.03515,1.03525,34000000.0
2008-09-25 10:11:00,1.03525,1.03525,1.035,1.0351,53500000.0
2008-09-25 10:12:00,1.035,1.03515,1.035,1.0351,25600000.0
2008-09-25 10:13:00,1.03515,1.03515,1.0351,1.03515,13600000.0
2008-09-25 10:14:00,1.03495,1.03505,1.03495,1.03505,19700000.0
2008-09-25 10:15:00,1.0351,1.0351,1.03495,1.0351,40800000.0
2008-09-25 10:16:00,1.03515,1.0352,1.03505,1.03505,39000000.0
2008-09-25 10:17:00,1.03505,1.03505,1.035,1.035,8400000.0
2008-09-25 10:18:00,1.03505,1.03505,1.035,1.035,10500000.0
2008-09-25 10:19:00,1.03505,1.03505,1.0349,1.035,43000000.0
2008-09-25 10:20:00,1.03495,1.03505,1.03495,1.035,35500000.0
2008-09-25 10:21:00,1.035,1.03515,1.035,1.0351,34000000.0
2008-09-25 10:22:00,1.0351,1.03515,1.03505,1.03515,21400000.0
2008-09-25 10:23:00,1.0351,1.03515,1.03495,1.03505,44800000.0
2008-09-25 10:24:00,1.03505,1.03505,1.0349,1.03505,43900000.0
2008-09-25 10:25:00,1.03505,1.03505,1.03505,1.03505,2100000.0
2008-09-25 10:26:00,1.035,1.0352,1.035,1.0351,37800000.0
2008-09-25 10:27:00,1.03515,1.03515,1.03505,1.03505,19500000.0
2008-09-25 10:28:00,1.0351,1.0351,1.0351,1.0351,4200000.0
2008-09-25 10:29:00,1.03515,1.0352,1.035,1.03505,20400000.0
2008-09-25 10:30:00,1.03505,1.0351,1.03505,1.0351,24900000.0
2008-09-25 10:31:00,1.0351,1.03525,1.0351,1.03525,14600000.0
2008-09-25 10:32:00,1.03525,1.03525,1.0351,1.0351,28900000.0
2008-09-25 10:33:00,1.0351,1.0351,1.03505,1.0351,21700000.0
2008-09-25 10:34:00,1.03505,1.03515,1.035,1.0351,46600000.0
2008-09-25 10:35:00,1.03515,1.03535,1.0351,1.0353,50600000.0
2008-09-25 10:36:00,1.03535,1.03535,1.0352,1.0352,29300000.0
2008-09-25 10:37:00,1.03525,1.0356,1.03525,1.0355,51400000.0
2008-09-25 10:38:00,1.03555,1.03555,1.0353,1.03535,78100000.0
2008-09-25 10:39:00,1.03535,1.03535,1.03535,1.03535,2100000.0
2008-09-25 10:40:00,1.03535,1.03545,1.03515,1.03525,66900000.0
2008-09-25 10:41:00,1.0353,1.0354,1.0353,1.03535,30700000.0
2008-09-25 10:42:00,1.0354,1.0354,1.03525,1.0353,27400000.0
2008-09-25 10:43:00,1.03525,1.0353,1.03515,1.0353,21000000.0
2008-09-25 10:44:00,1.0354,1.03545,1.0354,1.03545,16600000.0
2008-09-25 10:45:00,1.03545,1.0356,1.0354,1.03555,27000000.0
2008-09-25 10:46:00,1.03555,1.0356,1.0355,1.0356,23200000.0
2008-09-25 10:47:00,1.0356,1.03565,1.0356,1.0356,11500000.0
2008-09-25 10:48:00,1.0356,1.0356,1.03555,1.03555,4500000.0
2008-09-25 10:49:00,1.03545,1.03545,1.0351,1.03545,86100000.0
2008-09-25 10:50:00,1.0354,1.0354,1.03535,1.03535,6000000.0
2008-09-25 10:51:00,1.03535,1.0354,1.0353,1.03535,15600000.0
2008-09-25 10:52:00,1.03535,1.03545,1.03535,1.03535,18100000.0
2008-09-25 10:53:00,1.03527,1.03527,1.03509,1.03517,27300000.0
2008-09-25 10:54:00,1.03518,1.03534,1.03485,1.03514,131200000.0
2008-09-25 10:55:00,1.0353,1.0353,1.0353,1.0353,2500000.0
2008-09-25 10:56:00,1.0353,1.0353,1.0352,1.03525,32800000.0
2008-09-25 10:57:00,1.0353,1.0353,1.03525,1.03525,9500000.0
2008-09-25 10:58:00,1.03525,1.03525,1.0352,1.03525,13100000.0
2008-09-25 10:59:00,1.0353,1.0354,1.03525,1.03535,37600000.0
2008-09-25 11:00:00,1.0354,1.03545,1.0352,1.0352,53000000.0
2008-09-25 11:01:00,1.0352,1.0352,1.03515,1.0352,20400000.0
2008-09-25 11:02:00,1.0352,1.0352,1.0352,1.0352,2500000.0
2008-09-25 11:03:00,1.0352,1.0353,1.03515,1.03515,13600000.0
2008-09-25 11:04:00,1.03515,1.03525,1.0351,1.0351,10300000.0
2008-09-25 11:05:00,1.03505,1.03515,1.03495,1.03495,54000000.0
2008-09-25 11:06:00,1.035,1.03515,1.03485,1.0351,42200000.0
2008-09-25 11:07:00,1.0351,1.0352,1.03505,1.0351,74600000.0
2008-09-25 11:08:00,1.03505,1.03505,1.03505,1.03505,4200000.0
2008-09-25 11:09:00,1.0351,1.0352,1.0351,1.03515,16800000.0
2008-09-25 11:10:00,1.03515,1.03515,1.03515,1.03515,5000000.0
2008-09-25 11:11:00,1.0352,1.0352,1.03515,1.03515,4600000.0
2008-09-25 11:12:00,1.03515,1.03515,1.0351,1.0351,8500000.0
2008-09-25 11:13:00,1.0351,1.03515,1.035,1.035,26800000.0
2008-09-25 11:14:00,1.03505,1.03505,1.03495,1.03495,32900000.0
2008-09-25 11:15:00,1.03495,1.03495,1.0349,1.03495,13100000.0
2008-09-25 11:16:00,1.0349,1.03515,1.0349,1.035,33800000.0
2008-09-25 11:17:00,1.03505,1.03505,1.0349,1.0349,21100000.0
2008-09-25 11:18:00,1.0349,1.03495,1.0349,1.03495,6300000.0
2008-09-25 11:19:00,1.03495,1.03495,1.034,1.03415,154800000.0
2008-09-25 11:20:00,1.03415,1.03425,1.0341,1.0342,30100000.0
2008-09-25 11:21:00,1.03415,1.03415,1.0335,1.0338,106500000.0
2008-09-25 11:22:00,1.0337,1.0337,1.03325,1.0335,85400000.0
2008-09-25 11:23:00,1.0335,1.03365,1.03345,1.03365,104800000.0
2008-09-25 11:24:00,1.03375,1.03395,1.0336,1.0336,85100000.0
2008-09-25 11:25:00,1.03365,1.03375,1.03365,1.03375,22900000.0
2008-09-25 11:26:00,1.0338,1.0338,1.0337,1.0337,41500000.0
2008-09-25 11:27:00,1.03365,1.0338,1.03365,1.03375,16800000.0
2008-09-25 11:28:00,1.03375,1.0339,1.03375,1.0339,8400000.0
2008-09-25 11:29:00,1.03395,1.03395,1.03395,1.03395,2100000.0
2008-09-25 11:30:00,1.034,1.0341,1.034,1.034,37300000.0
2008-09-25 11:31:00,1.0341,1.0342,1.03395,1.034,53200000.0
2008-09-25 11:32:00,1.0341,1.0341,1.03405,1.0341,13200000.0
2008-09-25 11:33:00,1.034,1.0341,1.03395,1.034,40800000.0
2008-09-25 11:34:00,1.034,1.034,1.03365,1.03375,51500000.0
2008-09-25 11:35:00,1.0337,1.03375,1.0337,1.0337,22800000.0
2008-09-25 11:36:00,1.03375,1.03375,1.0337,1.0337,14600000.0
2008-09-25 11:37:00,1.0337,1.0339,1.0337,1.0339,37200000.0
2008-09-25 11:38:00,1.03395,1.03405,1.03395,1.03405,19300000.0
2008-09-25 11:39:00,1.034,1.03425,1.03395,1.03425,49200000.0
2008-09-25 11:40:00,1.03425,1.03425,1.03355,1.03385,87500000.0
2008-09-25 11:41:00,1.0338,1.0338,1.0328,1.03325,224900000.0
2008-09-25 11:42:00,1.0332,1.03335,1.0327,1.03295,168000000.0
2008-09-25 11:43:00,1.03295,1.0331,1.03285,1.03295,54100000.0
2008-09-25 11:44:00,1.033,1.03305,1.033,1.033,30100000.0
2008-09-25 11:45:00,1.03305,1.03305,1.033,1.033,18400000.0
2008-09-25 11:46:00,1.033,1.033,1.033,1.033,28100000.0
2008-09-25 11:47:00,1.033,1.033,1.033,1.033,24700000.0
2008-09-25 11:48:00,1.033,1.033,1.033,1.033,28000000.0
2008-09-25 11:49:00,1.033,1.033,1.03195,1.03225,168100000.0
2008-09-25 11:50:00,1.0324,1.03275,1.0322,1.0323,190300000.0
2008-09-25 11:51:00,1.0323,1.03305,1.0322,1.0326,77700000.0
2008-09-25 11:52:00,1.0327,1.0337,1.0327,1.0337,235900000.0
2008-09-25 11:53:00,1.0337,1.0339,1.03305,1.0332,225800000.0
2008-09-25 11:54:00,1.0332,1.0332,1.0332,1.0332,64200000.0
2008-09-25 11:55:00,1.0332,1.0332,1.0332,1.0332,24000000.0
2008-09-25 11:56:00,1.0332,1.0332,1.0332,1.0332,108700000.0
2008-09-25 11:57:00,1.03315,1.0332,1.033,1.0332,27600000.0
2008-09-25 11:58:00,1.03325,1.03345,1.033,1.03305,69400000.0
2008-09-25 11:59:00,1.0331,1.0332,1.03305,1.03305,43100000.0
2008-09-25 12:00:00,1.033,1.03305,1.033,1.03305,6700000.0
2008-09-25 12:01:00,1.0331,1.0333,1.0331,1.0333,13200000.0
2008-09-25 12:02:00,1.0334,1.0334,1.0334,1.0334,1000000.0
2008-09-25 12:03:00,1.0333,1.0334,1.0333,1.0334,33700000.0
2008-09-25 12:04:00,1.03335,1.0334,1.0333,1.0333,29900000.0
2008-09-25 12:05:00,1.0333,1.0333,1.0333,1.0333,2500000.0
2008-09-25 12:06:00,1.03335,1.0334,1.03335,1.0334,7600000.0
2008-09-25 12:07:00,1.0334,1.0334,1.0334,1.0334,2000000.0
2008-09-25 12:08:00,1.03334,1.03337,1.03324,1.03327,161400000.0
2008-09-25 12:09:00,1.0333,1.0333,1.0333,1.0333,49600000.0
2008-09-25 12:10:00,1.0333,1.0333,1.0333,1.0333,2000000.0
2008-09-25 12:11:00,1.03325,1.03325,1.03315,1.0332,13100000.0
2008-09-25 12:12:00,1.03315,1.03315,1.03245,1.0326,285999991.0
2008-09-25 12:13:00,1.0326,1.0327,1.0325,1.0325,29300000.0
2008-09-25 12:14:00,1.0325,1.03265,1.0325,1.0326,15500000.0
2008-09-25 12:15:00,1.0326,1.0327,1.0325,1.0327,19900000.0
2008-09-25 12:16:00,1.03265,1.03265,1.0326,1.0326,4600000.0
2008-09-25 12:17:00,1.0326,1.0326,1.0326,1.0326,8100000.0
2008-09-25 12:18:00,1.0326,1.0329,1.0325,1.0329,20100000.0
2008-09-25 12:19:00,1.03285,1.03285,1.0328,1.03285,14100000.0
2008-09-25 12:20:00,1.03285,1.03295,1.03285,1.03295,12600000.0
2008-09-25 12:21:00,1.03295,1.03295,1.0328,1.0328,21300000.0
2008-09-25 12:22:00,1.0328,1.033,1.0328,1.0329,43600000.0
2008-09-25 12:23:00,1.0328,1.03286,1.03276,1.03278,153200000.0
2008-09-25 12:24:00,1.0329,1.033,1.0329,1.03295,4500000.0
2008-09-25 12:25:00,1.0329,1.0329,1.0329,1.0329,6000000.0
2008-09-25 12:26:00,1.0328,1.033,1.0328,1.0329,54600000.0
2008-09-25 12:27:00,1.033,1.03305,1.0328,1.03305,57600000.0
2008-09-25 12:28:00,1.03305,1.0331,1.033,1.033,22300000.0
2008-09-25 12:29:00,1.03295,1.033,1.03295,1.033,13000000.0
2008-09-25 12:30:00,1.033,1.0332,1.03295,1.0332,42600000.0
2008-09-25 12:31:00,1.03315,1.0332,1.03315,1.0332,21000000.0
2008-09-25 12:32:00,1.03315,1.03335,1.0331,1.03335,74800000.0
2008-09-25 12:33:00,1.0333,1.0334,1.0332,1.0333,125000000.0
2008-09-25 12:34:00,1.03325,1.03335,1.0332,1.0333,94000000.0
2008-09-25 12:35:00,1.0333,1.0333,1.0331,1.03315,19300000.0
2008-09-25 12:36:00,1.0332,1.0332,1.03315,1.0332,10500000.0
2008-09-25 12:37:00,1.03289,1.03302,1.03282,1.03287,37600000.0
2008-09-25 12:38:00,1.0331,1.0332,1.033,1.0332,28200000.0
2008-09-25 12:39:00,1.0332,1.0332,1.03305,1.0332,42200000.0
2008-09-25 12:40:00,1.0332,1.0335,1.0332,1.03345,52000000.0
2008-09-25 12:41:00,1.0335,1.0336,1.03345,1.03355,99400000.0
2008-09-25 12:42:00,1.03333,1.0335,1.03316,1.0335,49800000.0
2008-09-25 12:43:00,1.0336,1.034,1.0336,1.03395,38000000.0
2008-09-25 12:44:00,1.03405,1.0343,1.0339,1.0339,45000000.0
2008-09-25 12:45:00,1.03395,1.03425,1.03395,1.0342,46000000.0
2008-09-25 12:46:00,1.03425,1.03425,1.03395,1.03415,130400000.0
2008-09-25 12:47:00,1.0341,1.03455,1.0341,1.03455,63900000.0
2008-09-25 12:48:00,1.03465,1.03475,1.03455,1.0346,77600000.0
2008-09-25 12:49:00,1.0346,1.03465,1.0344,1.03465,31700000.0
2008-09-25 12:50:00,1.0347,1.0351,1.0347,1.0351,48200000.0
2008-09-25 12:51:00,1.0351,1.0353,1.0351,1.0353,78500000.0
2008-09-25 12:52:00,1.0353,1.0353,1.0344,1.03455,124600000.0
2008-09-25 12:53:00,1.03455,1.03485,1.03455,1.0348,171300000.0
2008-09-25 12:54:00,1.03485,1.03525,1.03485,1.03525,13300000.0
2008-09-25 12:55:00,1.03525,1.03525,1.03495,1.03495,54800000.0
2008-09-25 12:56:00,1.0349,1.035,1.0349,1.035,25900000.0
2008-09-25 12:57:00,1.03466,1.03471,1.0344,1.03471,161000000.0
2008-09-25 12:58:00,1.035,1.035,1.0349,1.03495,32100000.0
2008-09-25 12:59:00,1.03505,1.03535,1.03505,1.03535,23200000.0
2008-09-25 13:00:00,1.03525,1.03525,1.0352,1.0352,49800000.0
2008-09-25 13:01:00,1.0352,1.0352,1.03465,1.03485,22700000.0
2008-09-25 13:02:00,1.0351,1.0351,1.0351,1.0351,4800000.0
2008-09-25 13:03:00,1.0352,1.0352,1.0352,1.0352,1200000.0
2008-09-25 13:04:00,1.0352,1.0352,1.0346,1.03465,24800000.0
2008-09-25 13:05:00,1.03465,1.0347,1.03455,1.0347,19500000.0
2008-09-25 13:06:00,1.0347,1.03475,1.0347,1.03475,17100000.0
2008-09-25 13:07:00,1.03485,1.03485,1.03435,1.03445,128700000.0
2008-09-25 13:08:00,1.0345,1.03475,1.0345,1.0347,34200000.0
2008-09-25 13:09:00,1.0347,1.0347,1.03445,1.03445,26400000.0
2008-09-25 13:10:00,1.03445,1.03445,1.03445,1.03445,4200000.0
2008-09-25 13:11:00,1.0344,1.03445,1.0344,1.03445,13100000.0
2008-09-25 13:12:00,1.0344,1.03455,1.0344,1.03455,37700000.0
2008-09-25 13:13:00,1.03455,1.03485,1.03455,1.03485,110600000.0
2008-09-25 13:14:00,1.0349,1.03525,1.0349,1.03525,40800000.0
2008-09-25 13:15:00,1.0353,1.0353,1.03505,1.03515,48600000.0
2008-09-25 13:16:00,1.03515,1.0355,1.0351,1.0354,135600000.0
2008-09-25 13:17:00,1.0354,1.0354,1.0353,1.0353,21600000.0
2008-09-25 13:18:00,1.0353,1.0354,1.0353,1.03535,21100000.0
2008-09-25 13:19:00,1.03535,1.03535,1.0351,1.0352,87400000.0
2008-09-25 13:20:00,1.0352,1.0352,1.03485,1.03505,145800000.0
2008-09-25 13:21:00,1.03505,1.03505,1.0347,1.0348,32400000.0
2008-09-25 13:22:00,1.0348,1.0348,1.0348,1.0348,102000000.0
2008-09-25 13:23:00,1.0348,1.0348,1.03425,1.03425,44900000.0
2008-09-25 13:24:00,1.03465,1.0348,1.03465,1.0348,25200000.0
2008-09-25 13:25:00,1.0348,1.0348,1.0347,1.0347,114000000.0
2008-09-25 13:26:00,1.0347,1.0347,1.0347,1.0347,22800000.0
2008-09-25 13:27:00,1.0347,1.0347,1.0342,1.0345,69700000.0
2008-09-25 13:28:00,1.0342,1.03448,1.0342,1.03448,60200000.0
2008-09-25 13:29:00,1.0345,1.03455,1.0345,1.0345,19700000.0
2008-09-25 13:30:00,1.03455,1.03465,1.0345,1.0345,53800000.0
2008-09-25 13:31:00,1.03455,1.03465,1.0345,1.03465,7700000.0
2008-09-25 13:32:00,1.03475,1.03475,1.03475,1.03475,1000000.0
2008-09-25 13:33:00,1.03475,1.0351,1.0346,1.035,132299999.0
2008-09-25 13:34:00,1.0349,1.0351,1.0348,1.035,89700000.0
2008-09-25 13:35:00,1.03505,1.0351,1.03505,1.0351,3500000.0
2008-09-25 13:36:00,1.03505,1.0352,1.03505,1.03515,6500000.0
2008-09-25 13:37:00,1.03525,1.03535,1.0352,1.0352,91600000.0
2008-09-25 13:38:00,1.03525,1.03535,1.03525,1.03535,16500000.0
2008-09-25 13:39:00,1.03535,1.03535,1.0352,1.0352,21600000.0
2008-09-25 13:40:00,1.0352,1.0352,1.0352,1.0352,39800000.0
2008-09-25 13:41:00,1.0352,1.0352,1.03515,1.03515,4400000.0
2008-09-25 13:42:00,1.0352,1.0352,1.03515,1.0352,3000000.0
2008-09-25 13:43:00,1.03488,1.0351,1.03482,1.0351,17200000.0
2008-09-25 13:44:00,1.0352,1.0352,1.0352,1.0352,126700000.0
2008-09-25 13:45:00,1.0352,1.03525,1.0352,1.0352,21900000.0
2008-09-25 13:46:00,1.0352,1.03525,1.0352,1.0352,28000000.0
2008-09-25 13:47:00,1.0352,1.03525,1.03495,1.0351,79400000.0
2008-09-25 13:48:00,1.0351,1.0352,1.0351,1.0352,21100000.0
2008-09-25 13:49:00,1.0352,1.0352,1.0351,1.0351,14200000.0
2008-09-25 13:50:00,1.0351,1.0351,1.0351,1.0351,8200000.0
2008-09-25 13:51:00,1.0351,1.03535,1.0351,1.03535,136900000.0
2008-09-25 13:52:00,1.0353,1.0353,1.0352,1.0352,41600000.0
2008-09-25 13:53:00,1.0352,1.03525,1.0352,1.0352,13000000.0
2008-09-25 13:54:00,1.03525,1.0354,1.03515,1.03515,50200000.0
2008-09-25 13:55:00,1.03485,1.03498,1.03465,1.03498,21600000.0
2008-09-25 13:56:00,1.03525,1.03525,1.03505,1.0351,36500000.0
2008-09-25 13:57:00,1.0351,1.03525,1.0351,1.03525,8500000.0
2008-09-25 13:58:00,1.0354,1.03545,1.0354,1.03545,5000000.0
2008-09-25 13:59:00,1.0354,1.0354,1.0352,1.0352,26400000.0
2008-09-25 14:00:00,1.03465,1.0347,1.03465,1.0347,7200000.0
2008-09-25 14:01:00,1.0345,1.0347,1.0343,1.03445,171100000.0
2008-09-25 14:02:00,1.03445,1.03445,1.0338,1.03395,111800000.0
2008-09-25 14:03:00,1.034,1.0341,1.03395,1.0341,10100000.0
2008-09-25 14:04:00,1.03385,1.03395,1.03355,1.0339,72400000.0
2008-09-25 14:05:00,1.034,1.0344,1.03375,1.0343,87700000.0
2008-09-25 14:06:00,1.0343,1.0348,1.034,1.0347,106000000.0
2008-09-25 14:07:00,1.0347,1.0347,1.0347,1.0347,4500000.0
2008-09-25 14:08:00,1.0347,1.0349,1.0347,1.0349,21400000.0
2008-09-25 14:09:00,1.0349,1.0349,1.0349,1.0349,9000000.0
2008-09-25 14:10:00,1.0349,1.03515,1.0349,1.0351,21600000.0
2008-09-25 14:11:00,1.03487,1.03491,1.0346,1.03483,29700000.0
2008-09-25 14:12:00,1.035,1.035,1.03455,1.0346,116500000.0
2008-09-25 14:13:00,1.0346,1.0346,1.03415,1.0342,51600000.0
2008-09-25 14:14:00,1.0342,1.0346,1.034,1.0344,144400000.0
2008-09-25 14:15:00,1.0344,1.0346,1.0343,1.0344,74400000.0
2008-09-25 14:16:00,1.0345,1.0345,1.03425,1.0343,59300000.0
2008-09-25 14:17:00,1.0342,1.0342,1.03345,1.03385,76300000.0
2008-09-25 14:18:00,1.0339,1.03395,1.0333,1.03345,156800000.0
2008-09-25 14:19:00,1.03345,1.0335,1.0333,1.0333,39200000.0
2008-09-25 14:20:00,1.0333,1.0333,1.0322,1.0322,90700000.0
2008-09-25 14:21:00,1.0322,1.0323,1.0315,1.0317,91900000.0
2008-09-25 14:22:00,1.0317,1.0318,1.03145,1.0316,75000000.0
2008-09-25 14:23:00,1.0317,1.03265,1.0317,1.03265,121500000.0
2008-09-25 14:24:00,1.03265,1.03275,1.0321,1.0322,76900000.0
2008-09-25 14:25:00,1.03215,1.0323,1.032,1.0322,29100000.0
2008-09-25 14:26:00,1.03225,1.0326,1.03225,1.0323,68200000.0
2008-09-25 14:27:00,1.03205,1.03245,1.03205,1.03245,45700000.0
2008-09-25 14:28:00,1.03245,1.03265,1.0324,1.0325,48100000.0
2008-09-25 14:29:00,1.03255,1.03255,1.0324,1.0324,8800000.0
2008-09-25 14:30:00,1.0323,1.0325,1.0319,1.03195,179100000.0
2008-09-25 14:31:00,1.032,1.03225,1.0316,1.032,139500000.0
2008-09-25 14:32:00,1.03195,1.03205,1.0314,1.03165,84000000.0
2008-09-25 14:33:00,1.03165,1.0319,1.0315,1.03165,68500000.0
2008-09-25 14:34:00,1.03175,1.0319,1.0314,1.0314,78600000.0
2008-09-25 14:35:00,1.03145,1.0316,1.0314,1.03155,74700000.0
2008-09-25 14:36:00,1.03155,1.03165,1.0304,1.03055,119100000.0
2008-09-25 14:37:00,1.03055,1.03125,1.03045,1.0311,140200000.0
2008-09-25 14:38:00,1.03105,1.0311,1.03065,1.0309,98700000.0
2008-09-25 14:39:00,1.031,1.031,1.0305,1.0306,115800000.0
2008-09-25 14:40:00,1.0306,1.03105,1.0306,1.03085,89700000.0
2008-09-25 14:41:00,1.03075,1.03075,1.03065,1.0307,28300000.0
2008-09-25 14:42:00,1.0307,1.0311,1.0307,1.03095,80700000.0
2008-09-25 14:43:00,1.03095,1.0311,1.0306,1.0308,104500000.0
2008-09-25 14:44:00,1.0308,1.0314,1.0306,1.0314,139500000.0
2008-09-25 14:45:00,1.03135,1.03185,1.0312,1.0313,114300000.0
2008-09-25 14:46:00,1.0313,1.03195,1.0313,1.03195,108600000.0
2008-09-25 14:47:00,1.03195,1.03195,1.03155,1.03185,77100000.0
2008-09-25 14:48:00,1.03185,1.0323,1.03145,1.0322,83800000.0
2008-09-25 14:49:00,1.0323,1.03235,1.03215,1.0322,35000000.0
2008-09-25 14:50:00,1.03225,1.0327,1.03225,1.0327,81100000.0
2008-09-25 14:51:00,1.0326,1.0328,1.0324,1.03275,111200000.0
2008-09-25 14:52:00,1.0328,1.0329,1.0324,1.03255,130400000.0
2008-09-25 14:53:00,1.0326,1.0326,1.03235,1.03235,45400000.0
2008-09-25 14:54:00,1.0324,1.03285,1.0324,1.03285,60600000.0
2008-09-25 14:55:00,1.0329,1.0329,1.03255,1.03265,47500000.0
2008-09-25 14:56:00,1.0326,1.03295,1.0326,1.03295,52900000.0
2008-09-25 14:57:00,1.0329,1.03365,1.0328,1.03345,75300000.0
2008-09-25 14:58:00,1.0334,1.0334,1.03255,1.0326,53800000.0
2008-09-25 14:59:00,1.03275,1.0331,1.03275,1.03305,80600000.0
2008-09-25 15:00:00,1.03305,1.03325,1.03305,1.0331,40100000.0
2008-09-25 15:01:00,1.0332,1.03335,1.0332,1.0333,37400000.0
2008-09-25 15:02:00,1.03335,1.03335,1.0333,1.0333,10800000.0
2008-09-25 15:03:00,1.0333,1.0333,1.03285,1.0329,52100000.0
2008-09-25 15:04:00,1.0329,1.033,1.03255,1.03255,47800000.0
2008-09-25 15:05:00,1.0325,1.0327,1.03225,1.0324,89700000.0
2008-09-25 15:06:00,1.0324,1.0326,1.03235,1.0325,32600000.0
2008-09-25 15:07:00,1.0326,1.03265,1.03245,1.0326,41100000.0
2008-09-25 15:08:00,1.0326,1.0329,1.0326,1.0329,73600000.0
2008-09-25 15:09:00,1.0329,1.03305,1.0324,1.0325,75800000.0
2008-09-25 15:10:00,1.03255,1.0328,1.03245,1.03245,39600000.0
2008-09-25 15:11:00,1.0325,1.03305,1.0325,1.03305,26100000.0
2008-09-25 15:12:00,1.033,1.03325,1.033,1.0331,42700000.0
2008-09-25 15:13:00,1.0331,1.0331,1.0324,1.03285,92300000.0
2008-09-25 15:14:00,1.03275,1.03275,1.03225,1.0323,50300000.0
2008-09-25 15:15:00,1.03225,1.03225,1.032,1.03225,63600000.0
2008-09-25 15:16:00,1.0322,1.0322,1.032,1.03215,43300000.0
2008-09-25 15:17:00,1.0321,1.03215,1.0321,1.03215,8900000.0
2008-09-25 15:18:00,1.03215,1.03245,1.0321,1.0324,44300000.0
2008-09-25 15:19:00,1.0324,1.03245,1.03225,1.0323,69700000.0
2008-09-25 15:20:00,1.0323,1.0325,1.0323,1.0324,40800000.0
2008-09-25 15:21:00,1.0324,1.0325,1.032,1.032,70500000.0
2008-09-25 15:22:00,1.03195,1.032,1.03145,1.03155,101500000.0
2008-09-25 15:23:00,1.03155,1.0316,1.03115,1.03145,88000000.0
2008-09-25 15:24:00,1.03135,1.03145,1.03115,1.0313,92100000.0
2008-09-25 15:25:00,1.0313,1.0313,1.0309,1.03115,46100000.0
2008-09-25 15:26:00,1.03115,1.03115,1.03065,1.0307,39800000.0
2008-09-25 15:27:00,1.0307,1.031,1.03065,1.0309,70700000.0
2008-09-25 15:28:00,1.0309,1.0309,1.0306,1.0306,76200000.0
2008-09-25 15:29:00,1.03065,1.03075,1.0306,1.0306,73500000.0
2008-09-25 15:30:00,1.03065,1.03065,1.0297,1.03,145400000.0
2008-09-25 15:31:00,1.02995,1.03005,1.02965,1.0298,78800000.0
2008-09-25 15:32:00,1.02985,1.0303,1.02975,1.0303,60600000.0
2008-09-25 15:33:00,1.0304,1.03095,1.0304,1.03075,91600000.0
2008-09-25 15:34:00,1.0308,1.0312,1.0304,1.031,145300000.0
2008-09-25 15:35:00,1.0311,1.03135,1.03045,1.0305,96500000.0
2008-09-25 15:36:00,1.0305,1.03155,1.03045,1.03155,116000000.0
2008-09-25 15:37:00,1.03165,1.0322,1.0316,1.032,116900000.0
2008-09-25 15:38:00,1.032,1.03225,1.03185,1.0321,106300000.0
2008-09-25 15:39:00,1.0321,1.03225,1.0321,1.03225,41700000.0
2008-09-25 15:40:00,1.03225,1.03245,1.032,1.0323,77500000.0
2008-09-25 15:41:00,1.0323,1.0324,1.032,1.0323,72000000.0
2008-09-25 15:42:00,1.0322,1.0324,1.0321,1.03225,49500000.0
2008-09-25 15:43:00,1.0322,1.0327,1.03215,1.03265,81600000.0
2008-09-25 15:44:00,1.0327,1.0329,1.0327,1.03275,68600000.0
2008-09-25 15:45:00,1.03275,1.03275,1.03265,1.0327,32800000.0
2008-09-25 15:46:00,1.0327,1.0329,1.0325,1.0326,62600000.0
2008-09-25 15:47:00,1.0326,1.0326,1.03245,1.03245,31600000.0
2008-09-25 15:48:00,1.03245,1.03245,1.0321,1.03225,72000000.0
2008-09-25 15:49:00,1.03225,1.0326,1.0322,1.0322,118300000.0
2008-09-25 15:50:00,1.03225,1.0323,1.03225,1.0323,29400000.0
2008-09-25 15:51:00,1.0323,1.0323,1.032,1.0321,58600000.0
2008-09-25 15:52:00,1.0321,1.0321,1.03125,1.03125,91100000.0
2008-09-25 15:53:00,1.0313,1.0317,1.0313,1.0315,61400000.0
2008-09-25 15:54:00,1.0315,1.0316,1.03135,1.0315,29600000.0
2008-09-25 15:55:00,1.0315,1.0318,1.03135,1.03175,91300000.0
2008-09-25 15:56:00,1.03175,1.03175,1.03165,1.03165,25000000.0
2008-09-25 15:57:00,1.03165,1.03165,1.03155,1.0316,43900000.0
2008-09-25 15:58:00,1.03165,1.03175,1.0316,1.03175,39100000.0
2008-09-25 15:59:00,1.0318,1.03215,1.0318,1.03185,56900000.0
2008-09-25 16:00:00,1.03205,1.0321,1.03135,1.0317,169500000.0
2008-09-25 16:01:00,1.0317,1.0322,1.0316,1.0322,102000000.0
2008-09-25 16:02:00,1.0322,1.0323,1.032,1.03205,33000000.0
2008-09-25 16:03:00,1.03205,1.0323,1.0319,1.0323,42000000.0
2008-09-25 16:04:00,1.03235,1.0326,1.03235,1.0326,46200000.0
2008-09-25 16:05:00,1.0327,1.0341,1.03255,1.034,80900000.0
2008-09-25 16:06:00,1.034,1.0344,1.0339,1.034,102300000.0
2008-09-25 16:07:00,1.034,1.0342,1.0337,1.0338,105100000.0
2008-09-25 16:08:00,1.03375,1.03375,1.0332,1.03325,73600000.0
2008-09-25 16:09:00,1.0333,1.0333,1.0329,1.0331,118100000.0
2008-09-25 16:10:00,1.03315,1.0332,1.03295,1.03305,107200000.0
2008-09-25 16:11:00,1.033,1.033,1.03275,1.0328,92800000.0
2008-09-25 16:12:00,1.0328,1.03295,1.0327,1.0329,50700000.0
2008-09-25 16:13:00,1.033,1.03345,1.033,1.0334,84900000.0
2008-09-25 16:14:00,1.0334,1.0337,1.03335,1.03365,73700000.0
2008-09-25 16:15:00,1.0337,1.03415,1.03365,1.03395,98500000.0
2008-09-25 16:16:00,1.03395,1.03415,1.0337,1.0341,119100000.0
2008-09-25 16:17:00,1.0341,1.03425,1.03365,1.0337,74900000.0
2008-09-25 16:18:00,1.03365,1.0341,1.03365,1.03395,139200000.0
2008-09-25 16:19:00,1.03395,1.03395,1.0334,1.03365,113500000.0
2008-09-25 16:20:00,1.0337,1.0345,1.03365,1.03445,108600000.0
2008-09-25 16:21:00,1.0344,1.0347,1.0344,1.0347,64100000.0
2008-09-25 16:22:00,1.0348,1.0349,1.0347,1.03475,97500000.0
2008-09-25 16:23:00,1.03475,1.035,1.0347,1.0348,66800000.0
2008-09-25 16:24:00,1.0348,1.0352,1.0348,1.0351,81700000.0
2008-09-25 16:25:00,1.0351,1.03515,1.03505,1.03505,66500000.0
2008-09-25 16:26:00,1.0351,1.03515,1.03505,1.03515,39800000.0
2008-09-25 16:27:00,1.03515,1.0358,1.03515,1.0358,103100000.0
2008-09-25 16:28:00,1.0358,1.03585,1.0358,1.03585,21700000.0
2008-09-25 16:29:00,1.03575,1.0358,1.03555,1.03555,39200000.0
2008-09-25 16:30:00,1.03555,1.03555,1.0351,1.03515,86100000.0
2008-09-25 16:31:00,1.03515,1.0352,1.0349,1.0351,136300000.0
2008-09-25 16:32:00,1.0351,1.03525,1.03455,1.03515,171500000.0
2008-09-25 16:33:00,1.03515,1.0352,1.0343,1.03435,92800000.0
2008-09-25 16:34:00,1.03435,1.0345,1.03405,1.03425,79500000.0
2008-09-25 16:35:00,1.0343,1.0348,1.0343,1.03475,51200000.0
2008-09-25 16:36:00,1.0347,1.03475,1.03405,1.0343,102500000.0
2008-09-25 16:37:00,1.0343,1.0348,1.03415,1.0348,152500000.0
2008-09-25 16:38:00,1.03475,1.0348,1.0345,1.0346,50400000.0
2008-09-25 16:39:00,1.0345,1.03475,1.0345,1.0347,42000000.0
2008-09-25 16:40:00,1.03475,1.03545,1.03475,1.0354,70400000.0
2008-09-25 16:41:00,1.0354,1.0359,1.0351,1.0357,119700000.0
2008-09-25 16:42:00,1.03575,1.03585,1.03565,1.03575,66200000.0
2008-09-25 16:43:00,1.03575,1.0358,1.03535,1.0358,120200000.0
2008-09-25 16:44:00,1.0358,1.0358,1.03545,1.03555,117300000.0
2008-09-25 16:45:00,1.03535,1.0358,1.03535,1.03555,99700000.0
2008-09-25 16:46:00,1.0355,1.0355,1.0353,1.0353,59900000.0
2008-09-25 16:47:00,1.0353,1.03545,1.03525,1.0354,91800000.0
2008-09-25 16:48:00,1.03535,1.0354,1.0352,1.0352,51100000.0
2008-09-25 16:49:00,1.0352,1.03535,1.03515,1.0352,94200000.0
2008-09-25 16:50:00,1.0352,1.03525,1.0352,1.0352,27900000.0
2008-09-25 16:51:00,1.0352,1.0352,1.03435,1.0344,87500000.0
2008-09-25 16:52:00,1.0344,1.03445,1.03405,1.0342,74500000.0
2008-09-25 16:53:00,1.0342,1.0345,1.03415,1.03425,80200000.0
2008-09-25 16:54:00,1.03425,1.0348,1.0339,1.0339,103300000.0
2008-09-25 16:55:00,1.0339,1.03405,1.0336,1.03365,99500000.0
2008-09-25 16:56:00,1.0336,1.0336,1.03325,1.0333,89100000.0
2008-09-25 16:57:00,1.0333,1.0336,1.0332,1.0334,90700000.0
2008-09-25 16:58:00,1.0334,1.0342,1.0334,1.0336,118500000.0
2008-09-25 16:59:00,1.0336,1.03395,1.03315,1.03315,162100000.0
2008-09-25 17:00:00,1.03315,1.0335,1.03285,1.03335,107800000.0
2008-09-25 17:01:00,1.0333,1.03355,1.0333,1.03335,41400000.0
2008-09-25 17:02:00,1.0333,1.0338,1.0333,1.0337,68600000.0
2008-09-25 17:03:00,1.03385,1.0347,1.03385,1.0347,75200000.0
2008-09-25 17:04:00,1.0347,1.03505,1.0346,1.03495,100000000.0
2008-09-25 17:05:00,1.0348,1.035,1.03465,1.0347,103800000.0
2008-09-25 17:06:00,1.0347,1.03545,1.0346,1.03545,92500000.0
2008-09-25 17:07:00,1.0355,1.0359,1.03535,1.03565,137000000.0
2008-09-25 17:08:00,1.03565,1.03565,1.0351,1.03555,77100000.0
2008-09-25 17:09:00,1.03555,1.03565,1.0353,1.03565,40200000.0
2008-09-25 17:10:00,1.03565,1.036,1.03545,1.0358,104300000.0
2008-09-25 17:11:00,1.0358,1.0359,1.03545,1.03565,107800000.0
2008-09-25 17:12:00,1.0356,1.0356,1.03555,1.0356,44300000.0
2008-09-25 17:13:00,1.03555,1.0358,1.03545,1.03555,61000000.0
2008-09-25 17:14:00,1.0355,1.0356,1.03525,1.03555,46700000.0
2008-09-25 17:15:00,1.0356,1.0357,1.03545,1.0355,58200000.0
2008-09-25 17:16:00,1.0355,1.0359,1.03545,1.0358,88300000.0
2008-09-25 17:17:00,1.03585,1.0359,1.03555,1.03565,83600000.0
2008-09-25 17:18:00,1.0357,1.0358,1.0352,1.0352,64300000.0
2008-09-25 17:19:00,1.0352,1.03555,1.03515,1.03545,95100000.0
2008-09-25 17:20:00,1.0356,1.0356,1.03535,1.0355,89200000.0
2008-09-25 17:21:00,1.03555,1.03575,1.03535,1.03565,66500000.0
2008-09-25 17:22:00,1.0357,1.0361,1.03565,1.03585,55200000.0
2008-09-25 17:23:00,1.03585,1.0361,1.03585,1.03595,67600000.0
2008-09-25 17:24:00,1.03595,1.036,1.03495,1.0353,110100000.0
2008-09-25 17:25:00,1.03525,1.0354,1.0343,1.0343,70800000.0
2008-09-25 17:26:00,1.03435,1.03465,1.03385,1.03445,90600000.0
2008-09-25 17:27:00,1.03455,1.0348,1.03445,1.03455,95600000.0
2008-09-25 17:28:00,1.0345,1.0346,1.03375,1.03375,76700000.0
2008-09-25 17:29:00,1.03375,1.0338,1.0333,1.0334,77300000.0
2008-09-25 17:30:00,1.0334,1.03345,1.0333,1.0334,60600000.0
2008-09-25 17:31:00,1.03335,1.03415,1.03335,1.0341,74000000.0
2008-09-25 17:32:00,1.0341,1.0341,1.034,1.034,57000000.0
2008-09-25 17:33:00,1.034,1.0343,1.034,1.0343,52900000.0
2008-09-25 17:34:00,1.0343,1.0343,1.03425,1.03425,20500000.0
2008-09-25 17:35:00,1.03425,1.0343,1.03415,1.03425,44200000.0
2008-09-25 17:36:00,1.0343,1.0345,1.03415,1.0345,94100000.0
2008-09-25 17:37:00,1.0346,1.0349,1.0346,1.0347,59000000.0
2008-09-25 17:38:00,1.0347,1.035,1.03465,1.03495,61700000.0
2008-09-25 17:39:00,1.03495,1.03495,1.03455,1.0346,98900000.0
2008-09-25 17:40:00,1.03465,1.03505,1.0346,1.03475,85000000.0
2008-09-25 17:41:00,1.0348,1.0355,1.03475,1.0355,89200000.0
2008-09-25 17:42:00,1.0355,1.0356,1.03505,1.03535,79500000.0
2008-09-25 17:43:00,1.0353,1.03535,1.0349,1.03495,39400000.0
2008-09-25 17:44:00,1.03495,1.03535,1.03495,1.0352,67700000.0
2008-09-25 17:45:00,1.0353,1.03545,1.03525,1.0354,43900000.0
2008-09-25 17:46:00,1.03545,1.03545,1.0352,1.03525,56400000.0
2008-09-25 17:47:00,1.0353,1.0353,1.03515,1.03515,38500000.0
2008-09-25 17:48:00,1.0352,1.0352,1.0351,1.03515,47600000.0
2008-09-25 17:49:00,1.0352,1.0352,1.0351,1.0352,48500000.0
2008-09-25 17:50:00,1.0352,1.0352,1.03405,1.03425,147800000.0
2008-09-25 17:51:00,1.0342,1.03425,1.0339,1.03415,95900000.0
2008-09-25 17:52:00,1.0341,1.0345,1.0341,1.0344,72700000.0
2008-09-25 17:53:00,1.0342,1.03435,1.0339,1.0341,94300000.0
2008-09-25 17:54:00,1.03405,1.0341,1.03385,1.034,66200000.0
2008-09-25 17:55:00,1.034,1.034,1.03355,1.0337,52700000.0
2008-09-25 17:56:00,1.0337,1.0341,1.0336,1.0341,92600000.0
2008-09-25 17:57:00,1.0339,1.03405,1.0338,1.03385,42000000.0
2008-09-25 17:58:00,1.03385,1.034,1.03375,1.034,31000000.0
2008-09-25 17:59:00,1.034,1.03405,1.0337,1.0337,60100000.0
2008-09-25 18:00:00,1.03375,1.03395,1.03345,1.0336,112300000.0
2008-09-25 18:01:00,1.03365,1.0341,1.03365,1.0341,89600000.0
2008-09-25 18:02:00,1.0341,1.03465,1.0341,1.03435,98300000.0
2008-09-25 18:03:00,1.0343,1.03455,1.03405,1.03415,75900000.0
2008-09-25 18:04:00,1.0342,1.0342,1.034,1.034,43200000.0
2008-09-25 18:05:00,1.034,1.03405,1.03285,1.03315,100200000.0
2008-09-25 18:06:00,1.03315,1.0333,1.0328,1.03305,82500000.0
2008-09-25 18:07:00,1.033,1.03325,1.033,1.03315,18900000.0
2008-09-25 18:08:00,1.03325,1.0333,1.03295,1.03305,49900000.0
2008-09-25 18:09:00,1.03305,1.03305,1.0327,1.0327,47000000.0
2008-09-25 18:10:00,1.03275,1.03295,1.03275,1.03285,46900000.0
2008-09-25 18:11:00,1.03295,1.0332,1.03295,1.0332,32300000.0
2008-09-25 18:12:00,1.03315,1.03315,1.03285,1.03285,20900000.0
2008-09-25 18:13:00,1.0329,1.03295,1.0326,1.03275,91400000.0
2008-09-25 18:14:00,1.03275,1.0332,1.03255,1.03315,144100000.0
2008-09-25 18:15:00,1.0332,1.0333,1.03305,1.03315,65700000.0
2008-09-25 18:16:00,1.03315,1.0333,1.03315,1.0332,24600000.0
2008-09-25 18:17:00,1.03325,1.0333,1.03325,1.03325,17500000.0
2008-09-25 18:18:00,1.0332,1.0336,1.0332,1.0336,39900000.0
2008-09-25 18:19:00,1.0335,1.0337,1.0333,1.0335,56000000.0
2008-09-25 18:20:00,1.03355,1.03395,1.03335,1.03395,35000000.0
2008-09-25 18:21:00,1.03405,1.03465,1.034,1.0345,88800000.0
2008-09-25 18:22:00,1.03455,1.0348,1.0344,1.0345,47500000.0
2008-09-25 18:23:00,1.0345,1.03485,1.0345,1.03475,44100000.0
2008-09-25 18:24:00,1.0347,1.0349,1.03465,1.0349,43800000.0
2008-09-25 18:25:00,1.0349,1.0353,1.03485,1.0353,40100000.0
2008-09-25 18:26:00,1.0355,1.03555,1.0343,1.03445,98400000.0
2008-09-25 18:27:00,1.03435,1.03475,1.0343,1.03465,91900000.0
2008-09-25 18:28:00,1.03445,1.0351,1.03445,1.0351,46600000.0
2008-09-25 18:29:00,1.03525,1.0356,1.03475,1.03475,54500000.0
2008-09-25 18:30:00,1.0348,1.0348,1.0347,1.0347,22500000.0
2008-09-25 18:31:00,1.0347,1.035,1.0346,1.0346,42200000.0
2008-09-25 18:32:00,1.0346,1.03465,1.03445,1.03465,20300000.0
2008-09-25 18:33:00,1.0347,1.0348,1.03445,1.0346,33000000.0
2008-09-25 18:34:00,1.03455,1.03455,1.03435,1.0344,49400000.0
2008-09-25 18:35:00,1.0344,1.03445,1.0343,1.0343,32200000.0
2008-09-25 18:36:00,1.0343,1.0343,1.0338,1.0338,39400000.0
2008-09-25 18:37:00,1.03375,1.034,1.03345,1.0338,60200000.0
2008-09-25 18:38:00,1.03395,1.03395,1.03375,1.03385,19000000.0
2008-09-25 18:39:00,1.03385,1.03395,1.0338,1.03385,18700000.0
2008-09-25 18:40:00,1.03395,1.03395,1.0338,1.0339,18800000.0
2008-09-25 18:41:00,1.0339,1.0341,1.0339,1.0341,14900000.0
2008-09-25 18:42:00,1.03405,1.0341,1.03395,1.034,18100000.0
2008-09-25 18:43:00,1.034,1.034,1.034,1.034,8200000.0
2008-09-25 18:44:00,1.034,1.03415,1.0338,1.0339,57100000.0
2008-09-25 18:45:00,1.0339,1.0339,1.03355,1.0336,53100000.0
2008-09-25 18:46:00,1.0336,1.0337,1.0333,1.0333,71100000.0
2008-09-25 18:47:00,1.0334,1.0335,1.0333,1.0335,15600000.0
2008-09-25 18:48:00,1.03355,1.0336,1.0334,1.0335,50200000.0
2008-09-25 18:49:00,1.0335,1.03365,1.0335,1.03365,28400000.0
2008-09-25 18:50:00,1.03365,1.0337,1.03355,1.0336,24800000.0
2008-09-25 18:51:00,1.03355,1.0336,1.03355,1.03355,16200000.0
2008-09-25 18:52:00,1.03355,1.034,1.0335,1.034,32700000.0
2008-09-25 18:53:00,1.034,1.03415,1.03375,1.03415,39200000.0
2008-09-25 18:54:00,1.0341,1.0341,1.0339,1.0341,40400000.0
2008-09-25 18:55:00,1.03405,1.03405,1.0339,1.0339,30000000.0
2008-09-25 18:56:00,1.03395,1.0341,1.0339,1.0341,21100000.0
2008-09-25 18:57:00,1.0341,1.0344,1.0339,1.0344,58000000.0
2008-09-25 18:58:00,1.0343,1.0348,1.0343,1.03475,64300000.0
2008-09-25 18:59:00,1.03485,1.0353,1.03465,1.0353,77500000.0
2008-09-25 19:00:00,1.0353,1.036,1.0353,1.03575,90300000.0
2008-09-25 19:01:00,1.0358,1.0359,1.03525,1.0354,76200000.0
2008-09-25 19:02:00,1.0354,1.0354,1.03495,1.03495,38100000.0
2008-09-25 19:03:00,1.03495,1.035,1.0349,1.035,28100000.0
2008-09-25 19:04:00,1.035,1.035,1.0342,1.03445,48600000.0
2008-09-25 19:05:00,1.0344,1.0348,1.0344,1.0347,58000000.0
2008-09-25 19:06:00,1.0348,1.035,1.0347,1.0349,61500000.0
2008-09-25 19:07:00,1.0349,1.0349,1.03435,1.03445,22500000.0
2008-09-25 19:08:00,1.0345,1.0345,1.0343,1.0343,20100000.0
2008-09-25 19:09:00,1.0342,1.0343,1.0342,1.03425,25500000.0
2008-09-25 19:10:00,1.0342,1.03425,1.0335,1.0336,40100000.0
2008-09-25 19:11:00,1.0337,1.0337,1.03275,1.03285,30800000.0
2008-09-25 19:12:00,1.0329,1.03345,1.0328,1.03315,65700000.0
2008-09-25 19:13:00,1.0332,1.0332,1.03315,1.03315,21000000.0
2008-09-25 19:14:00,1.03325,1.03355,1.0331,1.0335,56700000.0
2008-09-25 19:15:00,1.0335,1.0337,1.03335,1.0335,55400000.0
2008-09-25 19:16:00,1.0335,1.034,1.0335,1.03395,39900000.0
2008-09-25 19:17:00,1.034,1.03445,1.034,1.0341,77400000.0
2008-09-25 19:18:00,1.0341,1.03455,1.0341,1.0344,46700000.0
2008-09-25 19:19:00,1.03435,1.03445,1.03425,1.03445,46400000.0
2008-09-25 19:20:00,1.03445,1.03455,1.0344,1.0345,17000000.0
2008-09-25 19:21:00,1.0345,1.03465,1.0345,1.03455,35000000.0
2008-09-25 19:22:00,1.0346,1.0351,1.0345,1.03455,264000000.0
2008-09-25 19:23:00,1.0345,1.03485,1.0341,1.03485,93900000.0
2008-09-25 19:24:00,1.03515,1.03565,1.03485,1.03485,194700000.0
2008-09-25 19:25:00,1.03485,1.03485,1.0346,1.0347,31900000.0
2008-09-25 19:26:00,1.0348,1.03525,1.0347,1.0352,58900000.0
2008-09-25 19:27:00,1.0352,1.0352,1.0345,1.035,62600000.0
2008-09-25 19:28:00,1.035,1.035,1.03475,1.0348,42200000.0
2008-09-25 19:29:00,1.0348,1.03485,1.03465,1.03485,21500000.0
2008-09-25 19:30:00,1.03485,1.03485,1.03465,1.03465,16500000.0
2008-09-25 19:31:00,1.03465,1.03465,1.03425,1.03425,14000000.0
2008-09-25 19:32:00,1.0343,1.0344,1.034,1.03415,63900000.0
2008-09-25 19:33:00,1.0341,1.0342,1.03375,1.0338,30000000.0
2008-09-25 19:34:00,1.0338,1.034,1.0338,1.03385,50100000.0
2008-09-25 19:35:00,1.0338,1.03405,1.0338,1.03395,87800000.0
2008-09-25 19:36:00,1.03395,1.03445,1.03375,1.03385,122900000.0
2008-09-25 19:37:00,1.03385,1.0341,1.0335,1.0336,79600000.0
2008-09-25 19:38:00,1.03365,1.0337,1.0336,1.0336,17900000.0
2008-09-25 19:39:00,1.03365,1.03395,1.03365,1.03395,42600000.0
2008-09-25 19:40:00,1.03395,1.03465,1.03395,1.0342,53400000.0
2008-09-25 19:41:00,1.03425,1.0345,1.03415,1.0345,24900000.0
2008-09-25 19:42:00,1.0345,1.0345,1.0341,1.0342,65900000.0
2008-09-25 19:43:00,1.0342,1.0344,1.0341,1.0342,44800000.0
2008-09-25 19:44:00,1.0341,1.0342,1.0341,1.03415,6500000.0
2008-09-25 19:45:00,1.03415,1.03415,1.034,1.0341,11100000.0
2008-09-25 19:46:00,1.0341,1.0342,1.0341,1.0341,7000000.0
2008-09-25 19:47:00,1.0341,1.0341,1.0341,1.0341,2100000.0
2008-09-25 19:48:00,1.03415,1.03425,1.03415,1.03425,9600000.0
2008-09-25 19:49:00,1.03425,1.03425,1.034,1.034,12100000.0
2008-09-25 19:50:00,1.03395,1.03405,1.0339,1.03405,15500000.0
2008-09-25 19:51:00,1.03405,1.03455,1.03395,1.0345,56800000.0
2008-09-25 19:52:00,1.03455,1.0349,1.0345,1.0347,57800000.0
2008-09-25 19:53:00,1.0347,1.0347,1.03445,1.03455,30600000.0
2008-09-25 19:54:00,1.0346,1.03475,1.0345,1.0347,36000000.0
2008-09-25 19:55:00,1.03425,1.0345,1.03425,1.0345,30600000.0
2008-09-25 19:56:00,1.0345,1.0345,1.0343,1.0343,45300000.0
2008-09-25 19:57:00,1.03435,1.0344,1.034,1.03405,64100000.0
2008-09-25 19:58:00,1.03415,1.0342,1.03405,1.0341,27200000.0
2008-09-25 19:59:00,1.0341,1.03415,1.03405,1.03405,73000000.0
2008-09-25 20:00:00,1.03405,1.0343,1.03395,1.03415,55500000.0
2008-09-25 20:01:00,1.03405,1.03435,1.03405,1.0343,62500000.0
2008-09-25 20:02:00,1.03435,1.0344,1.034,1.0343,59100000.0
2008-09-25 20:03:00,1.0342,1.0347,1.03415,1.0344,71800000.0
2008-09-25 20:04:00,1.03445,1.0346,1.03445,1.03455,20900000.0
2008-09-25 20:05:00,1.0345,1.0345,1.0343,1.0343,33900000.0
2008-09-25 20:06:00,1.03425,1.0345,1.03425,1.0344,17500000.0
2008-09-25 20:07:00,1.0344,1.0348,1.0344,1.0345,47500000.0
2008-09-25 20:08:00,1.0345,1.0346,1.03445,1.03445,49500000.0
2008-09-25 20:09:00,1.03445,1.0346,1.0344,1.0345,37400000.0
2008-09-25 20:10:00,1.03445,1.0345,1.03445,1.03445,17400000.0
2008-09-25 20:11:00,1.03445,1.0346,1.03445,1.03455,20000000.0
2008-09-25 20:12:00,1.0346,1.0346,1.0344,1.03445,112000000.0
2008-09-25 20:13:00,1.0344,1.03465,1.0344,1.03465,29800000.0
2008-09-25 20:14:00,1.03465,1.03465,1.03445,1.03455,38100000.0
2008-09-25 20:15:00,1.0345,1.03465,1.0344,1.0345,67700000.0
2008-09-25 20:16:00,1.0345,1.0345,1.0343,1.0343,53000000.0
2008-09-25 20:17:00,1.0343,1.03455,1.0343,1.03435,10400000.0
2008-09-25 20:18:00,1.0344,1.0344,1.0342,1.0343,23300000.0
2008-09-25 20:19:00,1.0343,1.03465,1.0343,1.0343,37700000.0
2008-09-25 20:20:00,1.03435,1.0346,1.03435,1.0346,24100000.0
2008-09-25 20:21:00,1.0346,1.0346,1.03445,1.03455,17700000.0
2008-09-25 20:22:00,1.03445,1.03455,1.03415,1.0345,70100000.0
2008-09-25 20:23:00,1.0345,1.0345,1.0342,1.0342,14700000.0
2008-09-25 20:24:00,1.0342,1.0342,1.0339,1.03415,34100000.0
2008-09-25 20:25:00,1.03415,1.0347,1.03405,1.0347,86000000.0
2008-09-25 20:26:00,1.0345,1.0347,1.03445,1.0347,25200000.0
2008-09-25 20:27:00,1.0347,1.0347,1.0345,1.0346,21800000.0
2008-09-25 20:28:00,1.0346,1.0346,1.0342,1.03425,70100000.0
2008-09-25 20:29:00,1.0343,1.03475,1.0343,1.03475,32400000.0
2008-09-25 20:30:00,1.0347,1.03475,1.0345,1.03455,39600000.0
2008-09-25 20:31:00,1.03455,1.0347,1.03455,1.0346,17600000.0
2008-09-25 20:32:00,1.03455,1.03455,1.03415,1.0342,17800000.0
2008-09-25 20:33:00,1.03415,1.03425,1.03415,1.03425,11700000.0
2008-09-25 20:34:00,1.03425,1.03425,1.0342,1.03425,4800000.0
2008-09-25 20:35:00,1.0343,1.0343,1.03425,1.03425,11200000.0
2008-09-25 20:36:00,1.0343,1.0346,1.0343,1.0345,31900000.0
2008-09-25 20:37:00,1.0345,1.0345,1.03395,1.034,55300000.0
2008-09-25 20:38:00,1.0341,1.0341,1.03385,1.034,32400000.0
2008-09-25 20:39:00,1.03405,1.0341,1.034,1.034,12600000.0
2008-09-25 20:40:00,1.034,1.0343,1.03395,1.034,52900000.0
2008-09-25 20:41:00,1.03405,1.0342,1.034,1.0342,27200000.0
2008-09-25 20:42:00,1.03425,1.03425,1.0342,1.03425,18600000.0
2008-09-25 20:43:00,1.0342,1.0343,1.0342,1.03425,29500000.0
2008-09-25 20:44:00,1.0343,1.0344,1.0343,1.0343,21300000.0
2008-09-25 20:45:00,1.03425,1.0344,1.03425,1.0344,13800000.0
2008-09-25 20:46:00,1.03445,1.03445,1.0344,1.03445,9400000.0
2008-09-25 20:47:00,1.03455,1.03455,1.0344,1.03445,7100000.0
2008-09-25 20:48:00,1.03445,1.03445,1.0343,1.0344,31900000.0
2008-09-25 20:49:00,1.0344,1.03445,1.03435,1.03445,7300000.0
2008-09-25 20:50:00,1.03445,1.03445,1.03435,1.03445,20200000.0
2008-09-25 20:51:00,1.03445,1.03445,1.0344,1.0344,8000000.0
2008-09-25 20:52:00,1.0344,1.0344,1.03385,1.03405,57200000.0
2008-09-25 20:53:00,1.03405,1.03415,1.03405,1.03415,36400000.0
2008-09-25 20:54:00,1.03415,1.03415,1.0339,1.03395,34000000.0
2008-09-25 20:55:00,1.03395,1.03395,1.03345,1.03345,25300000.0
2008-09-25 20:56:00,1.03345,1.03345,1.03345,1.03345,4200000.0
2008-09-25 20:57:00,1.03345,1.03385,1.03335,1.03335,44000000.0
2008-09-25 20:58:00,1.03335,1.03395,1.0332,1.03395,61600000.0
2008-09-25 20:59:00,1.03395,1.03405,1.03365,1.03365,84200000.0
2008-09-25 21:00:00,1.03365,1.03375,1.0334,1.03375,31200000.0
2008-09-25 21:01:00,1.03375,1.0339,1.0336,1.03385,42000000.0
2008-09-25 21:02:00,1.0339,1.0339,1.0338,1.03385,9600000.0
2008-09-25 21:03:00,1.03385,1.0339,1.03385,1.03385,6500000.0
2008-09-25 21:04:00,1.0338,1.03385,1.0338,1.03385,4000000.0
2008-09-25 21:05:00,1.0338,1.0338,1.0338,1.0338,2000000.0
2008-09-25 21:06:00,1.0338,1.0338,1.03365,1.03365,22600000.0
2008-09-25 21:07:00,1.03365,1.03365,1.03365,1.03365,6400000.0
2008-09-25 21:08:00,1.03375,1.0338,1.0335,1.0336,12300000.0
2008-09-25 21:09:00,1.0336,1.03385,1.0336,1.03385,60300000.0
2008-09-25 21:10:00,1.0338,1.03385,1.0338,1.03385,2000000.0
2008-09-25 21:11:00,1.03385,1.034,1.03385,1.0339,43000000.0
2008-09-25 21:12:00,1.034,1.03415,1.034,1.03415,18600000.0
2008-09-25 21:13:00,1.03415,1.0342,1.03415,1.0342,3100000.0
2008-09-25 21:14:00,1.0342,1.0343,1.0342,1.03425,7100000.0
2008-09-25 21:15:00,1.03415,1.0342,1.03415,1.03415,9100000.0
2008-09-25 21:16:00,1.03415,1.03415,1.034,1.034,38300000.0
2008-09-25 21:17:00,1.034,1.0341,1.03385,1.0341,30100000.0
2008-09-25 21:18:00,1.0342,1.0342,1.03385,1.03395,11300000.0
2008-09-25 21:19:00,1.03395,1.03405,1.03395,1.03395,30600000.0
2008-09-25 21:20:00,1.03359,1.03368,1.0335,1.0335,10800000.0
2008-09-25 21:21:00,1.03395,1.03395,1.03395,1.03395,5000000.0
2008-09-25 21:22:00,1.0339,1.0339,1.03375,1.03385,22400000.0
2008-09-25 21:23:00,1.03385,1.03385,1.0338,1.0338,4700000.0
2008-09-25 21:24:00,1.0337,1.0338,1.03365,1.03375,18900000.0
2008-09-25 21:25:00,1.03375,1.03375,1.0337,1.0337,6000000.0
2008-09-25 21:26:00,1.0337,1.0337,1.03345,1.03355,35400000.0
2008-09-25 21:27:00,1.03355,1.03375,1.03355,1.03375,15200000.0
2008-09-25 21:28:00,1.0337,1.03375,1.0334,1.03355,53400000.0
2008-09-25 21:29:00,1.03355,1.03355,1.03355,1.03355,1000000.0
2008-09-25 21:30:00,1.03328,1.03328,1.03323,1.03328,10800000.0
2008-09-25 21:31:00,1.03328,1.03328,1.03328,1.03328,2400000.0
2008-09-25 21:32:00,1.0335,1.0335,1.0334,1.03345,24800000.0
2008-09-25 21:33:00,1.0335,1.0336,1.0335,1.03355,4600000.0
2008-09-25 21:34:00,1.03355,1.03355,1.03345,1.0335,10500000.0
2008-09-25 21:35:00,1.0335,1.0335,1.03335,1.03335,7100000.0
2008-09-25 21:36:00,1.03335,1.03345,1.03335,1.03345,9000000.0
2008-09-25 21:37:00,1.03317,1.03323,1.03291,1.03317,21000000.0
2008-09-25 21:38:00,1.03345,1.03355,1.03345,1.03355,18100000.0
2008-09-25 21:39:00,1.0336,1.0336,1.03355,1.03355,5000000.0
2008-09-25 21:40:00,1.03345,1.03345,1.03345,1.03345,3500000.0
2008-09-25 21:41:00,1.03345,1.03345,1.03295,1.03345,23600000.0
2008-09-25 21:42:00,1.03313,1.03321,1.03293,1.03305,77800000.0
2008-09-25 21:43:00,1.03365,1.03365,1.03335,1.03335,2200000.0
2008-09-25 21:44:00,1.0336,1.0336,1.03345,1.0336,26400000.0
2008-09-25 21:45:00,1.0336,1.0337,1.0336,1.0337,12100000.0
2008-09-25 21:46:00,1.03375,1.03405,1.03375,1.034,27600000.0
2008-09-25 21:47:00,1.034,1.0344,1.0339,1.0343,29600000.0
2008-09-25 21:48:00,1.0342,1.0342,1.0341,1.03415,21400000.0
2008-09-25 21:49:00,1.03415,1.03425,1.034,1.03405,21200000.0
2008-09-25 21:50:00,1.03405,1.03425,1.03405,1.03405,47700000.0
2008-09-25 21:51:00,1.03405,1.03435,1.03395,1.03425,48800000.0
2008-09-25 21:52:00,1.0342,1.0342,1.0342,1.0342,3200000.0
2008-09-25 21:53:00,1.03425,1.03425,1.0342,1.03425,32700000.0
2008-09-25 21:54:00,1.0342,1.03425,1.0342,1.03425,7300000.0
2008-09-25 21:55:00,1.0343,1.0345,1.0343,1.03435,26100000.0
2008-09-25 21:56:00,1.03445,1.0345,1.03435,1.03435,20000000.0
2008-09-25 21:57:00,1.0344,1.03445,1.0344,1.03445,6600000.0
2008-09-25 21:58:00,1.03445,1.03445,1.03445,1.03445,1000000.0
2008-09-25 21:59:00,1.03445,1.0347,1.03435,1.03435,37600000.0
2008-09-25 22:00:00,1.03445,1.03445,1.03415,1.03415,5600000.0
2008-09-25 22:01:00,1.0341,1.03415,1.0341,1.03415,9300000.0
2008-09-25 22:02:00,1.03415,1.03415,1.0338,1.0338,16000000.0
2008-09-25 22:03:00,1.03385,1.03395,1.03385,1.03395,10100000.0
2008-09-25 22:04:00,1.03385,1.03385,1.03345,1.03345,22800000.0
2008-09-25 22:05:00,1.0334,1.0335,1.0328,1.0332,115900000.0
2008-09-25 22:06:00,1.0332,1.0332,1.033,1.03305,25900000.0
2008-09-25 22:07:00,1.03305,1.03315,1.0329,1.03305,21000000.0
2008-09-25 22:08:00,1.03295,1.03295,1.0326,1.03285,32200000.0
2008-09-25 22:09:00,1.03285,1.03295,1.03285,1.03285,26600000.0
2008-09-25 22:10:00,1.03265,1.0328,1.03265,1.0328,12200000.0
2008-09-25 22:11:00,1.03285,1.03285,1.03285,1.03285,11000000.0
2008-09-25 22:12:00,1.03285,1.0329,1.03285,1.0329,13500000.0
2008-09-25 22:13:00,1.03285,1.03285,1.0328,1.0328,13000000.0
2008-09-25 22:14:00,1.0328,1.03295,1.0328,1.03295,30800000.0
2008-09-25 22:15:00,1.0329,1.0329,1.0329,1.0329,3200000.0
2008-09-25 22:16:00,1.0329,1.0329,1.0328,1.0328,8000000.0
2008-09-25 22:17:00,1.0328,1.03285,1.0328,1.03285,4800000.0
2008-09-25 22:18:00,1.03285,1.03285,1.03275,1.03275,7400000.0
2008-09-25 22:19:00,1.0328,1.033,1.0327,1.0328,58300000.0
2008-09-25 22:20:00,1.0329,1.03295,1.0327,1.03285,29200000.0
2008-09-25 22:21:00,1.03295,1.03295,1.03295,1.03295,5000000.0
2008-09-25 22:22:00,1.033,1.0331,1.0328,1.03295,44900000.0
2008-09-25 22:23:00,1.03295,1.0333,1.03295,1.0333,55700000.0
2008-09-25 22:24:00,1.03325,1.0333,1.03325,1.0333,36000000.0
2008-09-25 22:25:00,1.0333,1.03345,1.0333,1.03345,8400000.0
2008-09-25 22:26:00,1.03345,1.0335,1.0334,1.0334,8000000.0
2008-09-25 22:27:00,1.0334,1.0335,1.03325,1.0335,23600000.0
2008-09-25 22:28:00,1.03355,1.03355,1.03345,1.03345,2000000.0
2008-09-25 22:29:00,1.0334,1.0334,1.03335,1.03335,8000000.0
2008-09-25 22:30:00,1.0334,1.0334,1.03335,1.03335,5000000.0
2008-09-25 22:31:00,1.03335,1.0334,1.03335,1.0334,4000000.0
2008-09-25 22:32:00,1.0334,1.0335,1.03325,1.0333,10100000.0
2008-09-25 22:33:00,1.03281,1.03292,1.03281,1.03292,12600000.0
2008-09-25 22:34:00,1.03335,1.03345,1.03335,1.0334,6000000.0
2008-09-25 22:35:00,1.0334,1.0334,1.0333,1.03335,15700000.0
2008-09-25 22:36:00,1.03335,1.03335,1.03275,1.033,137200000.0
2008-09-25 22:37:00,1.0331,1.0337,1.0331,1.03345,34600000.0
2008-09-25 22:38:00,1.0335,1.0335,1.03345,1.0335,11000000.0
2008-09-25 22:39:00,1.03355,1.0339,1.0335,1.0337,37400000.0
2008-09-25 22:40:00,1.0337,1.0337,1.0336,1.0336,63600000.0
2008-09-25 22:41:00,1.0336,1.0338,1.0336,1.0338,7500000.0
2008-09-25 22:42:00,1.0339,1.0339,1.03355,1.0336,29700000.0
2008-09-25 22:43:00,1.0337,1.0337,1.0336,1.0337,13700000.0
2008-09-25 22:44:00,1.0336,1.0336,1.0335,1.0335,37700000.0
2008-09-25 22:45:00,1.03345,1.03365,1.03345,1.0336,13000000.0
2008-09-25 22:46:00,1.0335,1.0336,1.03305,1.03325,62200000.0
2008-09-25 22:47:00,1.03335,1.0336,1.03325,1.03325,10200000.0
2008-09-25 22:48:00,1.03315,1.03335,1.03305,1.0333,47400000.0
2008-09-25 22:49:00,1.0334,1.03345,1.0334,1.03345,6000000.0
2008-09-25 22:50:00,1.0335,1.0335,1.0333,1.0335,14000000.0
2008-09-25 22:51:00,1.0334,1.0338,1.0334,1.0337,21600000.0
2008-09-25 22:52:00,1.0336,1.03365,1.0336,1.03365,5000000.0
2008-09-25 22:53:00,1.03365,1.03365,1.03365,1.03365,1000000.0
2008-09-25 22:54:00,1.0337,1.0337,1.0337,1.0337,6000000.0
2008-09-25 22:55:00,1.0338,1.034,1.03365,1.0337,21000000.0
2008-09-25 22:56:00,1.0337,1.0339,1.03365,1.0338,56300000.0
2008-09-25 22:57:00,1.0338,1.034,1.0338,1.034,31200000.0
2008-09-25 22:58:00,1.03405,1.03445,1.03405,1.03445,32500000.0
2008-09-25 22:59:00,1.0344,1.03455,1.0344,1.0345,10800000.0
2008-09-25 23:00:00,1.0345,1.03465,1.03445,1.03455,12000000.0
2008-09-25 23:01:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2008-09-25 23:02:00,1.03465,1.03465,1.03465,1.03465,1000000.0
2008-09-25 23:03:00,1.03475,1.0348,1.0347,1.0347,5000000.0
2008-09-25 23:04:00,1.03475,1.03475,1.03455,1.0347,4000000.0
2008-09-25 23:05:00,1.03475,1.03475,1.03475,1.03475,1000000.0
2008-09-25 23:06:00,1.03445,1.03472,1.03441,1.03447,19300000.0
2008-09-25 23:07:00,1.03458,1.03475,1.03424,1.03435,39600000.0
2008-09-25 23:08:00,1.03447,1.03466,1.03447,1.03459,14600000.0
2008-09-25 23:09:00,1.03475,1.03475,1.03475,1.03475,1000000.0
2008-09-25 23:10:00,1.0347,1.0347,1.03465,1.03465,2000000.0
2008-09-25 23:11:00,1.03465,1.03465,1.03445,1.0345,38400000.0
2008-09-25 23:12:00,1.0345,1.0345,1.0345,1.0345,12300000.0
2008-09-25 23:13:00,1.03465,1.0347,1.03465,1.0347,3000000.0
2008-09-25 23:14:00,1.0347,1.0347,1.0347,1.0347,3000000.0
2008-09-25 23:15:00,1.0347,1.0347,1.03415,1.03425,51800000.0
2008-09-25 23:16:00,1.0343,1.0343,1.0343,1.0343,2000000.0
2008-09-25 23:17:00,1.0343,1.0343,1.03425,1.03425,2000000.0
2008-09-25 23:18:00,1.03425,1.03425,1.03415,1.03415,6000000.0
2008-09-25 23:19:00,1.0342,1.03425,1.0342,1.03425,3000000.0
2008-09-25 23:20:00,1.03425,1.03435,1.0342,1.0342,8000000.0
2008-09-25 23:21:00,1.0338,1.0339,1.0338,1.0339,21000000.0
2008-09-25 23:22:00,1.0339,1.0339,1.0329,1.0333,12000000.0
2008-09-25 23:23:00,1.0334,1.03355,1.0334,1.03355,30000000.0
2008-09-25 23:24:00,1.0333,1.03335,1.0333,1.03335,2000000.0
2008-09-25 23:25:00,1.0333,1.0333,1.0333,1.0333,144000000.0
2008-09-25 23:26:00,1.0333,1.0333,1.0333,1.0333,24000000.0
2008-09-25 23:27:00,1.03275,1.033,1.03275,1.033,15600000.0
2008-09-25 23:28:00,1.033,1.033,1.033,1.033,6000000.0
2008-09-25 23:29:00,1.03262,1.03287,1.0325,1.03282,23100000.0
2008-09-25 23:30:00,1.033,1.03325,1.033,1.03305,31200001.0
2008-09-25 23:31:00,1.03287,1.03293,1.0325,1.0325,10200000.0
2008-09-25 23:32:00,1.0331,1.0332,1.0331,1.0332,26600000.0
2008-09-25 23:33:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2008-09-25 23:34:00,1.0332,1.03337,1.03298,1.03329,30000000.0
2008-09-25 23:35:00,1.03315,1.03315,1.03305,1.03305,14000000.0
2008-09-25 23:36:00,1.0329,1.0332,1.0329,1.0332,13000000.0
2008-09-25 23:37:00,1.0331,1.0331,1.0331,1.0331,25600000.0
2008-09-25 23:38:00,1.03302,1.03376,1.03302,1.0333,16300000.0
2008-09-25 23:39:00,1.03322,1.03323,1.0327,1.03302,25700000.0
2008-09-25 23:40:00,1.0328,1.03297,1.03275,1.03275,17600000.0
2008-09-25 23:41:00,1.03288,1.03322,1.03275,1.03306,19400000.0
2008-09-25 23:42:00,1.0331,1.0331,1.0331,1.0331,13200000.0
2008-09-25 23:43:00,1.03294,1.03314,1.0327,1.03289,33100000.0
2008-09-25 23:44:00,1.0331,1.0331,1.0331,1.0331,1200000.0
2008-09-25 23:45:00,1.03289,1.03293,1.03267,1.03293,24200000.0
2008-09-25 23:46:00,1.0329,1.0329,1.03278,1.0329,12000000.0
2008-09-25 23:47:00,1.0331,1.0331,1.0331,1.0331,4800000.0
2008-09-25 23:48:00,1.0331,1.0331,1.0331,1.0331,2400000.0
2008-09-25 23:49:00,1.03279,1.0329,1.03262,1.0329,6500000.0
2008-09-25 23:50:00,1.0331,1.0331,1.0331,1.0331,2400000.0
2008-09-25 23:51:00,1.03287,1.0329,1.03277,1.0328,5000000.0
2008-09-25 23:52:00,1.03277,1.03285,1.0327,1.03272,8000000.0
2008-09-25 23:53:00,1.0331,1.0331,1.0331,1.0331,4800000.0
2008-09-25 23:54:00,1.0331,1.0331,1.0331,1.0331,3600000.0
2008-09-25 23:55:00,1.03279,1.03279,1.03268,1.03268,3000000.0
2008-09-25 23:56:00,1.0331,1.0331,1.0331,1.0331,26700000.0
2008-09-25 23:57:00,1.03274,1.03274,1.03261,1.03261,2000000.0
2008-09-25 23:58:00,1.0331,1.0331,1.0331,1.0331,24300000.0
2008-09-25 23:59:00,1.0331,1.0331,1.0331,1.0331,48000000.0
2008-09-26 00:00:00,1.0331,1.0331,1.0331,1.0331,84000000.0
2008-09-26 00:01:00,1.0331,1.0331,1.0331,1.0331,12000000.0
2008-09-26 00:02:00,1.03295,1.03296,1.03272,1.03296,16900000.0
2008-09-26 00:03:00,1.03299,1.03299,1.03273,1.03287,10100000.0
2008-09-26 00:04:00,1.03315,1.03315,1.0331,1.0331,27000000.0
2008-09-26 00:05:00,1.03315,1.03315,1.0331,1.0331,13000000.0
2008-09-26 00:06:00,1.0329,1.03294,1.03279,1.03289,22500000.0
2008-09-26 00:07:00,1.03287,1.03287,1.03265,1.03265,13000000.0
2008-09-26 00:08:00,1.0331,1.0331,1.0331,1.0331,48000000.0
2008-09-26 00:09:00,1.0331,1.0331,1.03265,1.03265,38000000.0
2008-09-26 00:10:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 00:11:00,1.0327,1.0327,1.0327,1.0327,2000000.0
2008-09-26 00:12:00,1.0328,1.0328,1.0327,1.0327,4000000.0
2008-09-26 00:13:00,1.03239,1.03239,1.03214,1.03214,7700000.0
2008-09-26 00:14:00,1.03275,1.03285,1.03275,1.03275,9600000.0
2008-09-26 00:15:00,1.03285,1.03285,1.03285,1.03285,7000000.0
2008-09-26 00:16:00,1.03249,1.03263,1.03246,1.03263,5000000.0
2008-09-26 00:17:00,1.0329,1.0329,1.0327,1.0327,4000000.0
2008-09-26 00:18:00,1.03275,1.0328,1.03275,1.03275,3000000.0
2008-09-26 00:19:00,1.03275,1.0328,1.03275,1.0328,3000000.0
2008-09-26 00:20:00,1.03275,1.0329,1.03275,1.0329,2000000.0
2008-09-26 00:21:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 00:22:00,1.033,1.033,1.033,1.033,1000000.0
2008-09-26 00:23:00,1.03305,1.03305,1.03305,1.03305,1000000.0
2008-09-26 00:24:00,1.03305,1.03305,1.03305,1.03305,3000000.0
2008-09-26 00:25:00,1.03305,1.0331,1.03305,1.0331,2000000.0
2008-09-26 00:26:00,1.0331,1.0331,1.0331,1.0331,1000000.0
2008-09-26 00:27:00,1.03275,1.03294,1.03271,1.03287,21400000.0
2008-09-26 00:28:00,1.03287,1.03302,1.03285,1.03302,14400000.0
2008-09-26 00:29:00,1.03297,1.03298,1.03283,1.03286,22000000.0
2008-09-26 00:30:00,1.0331,1.03315,1.0331,1.03315,2000000.0
2008-09-26 00:31:00,1.03315,1.03315,1.03315,1.03315,2000000.0
2008-09-26 00:32:00,1.03297,1.03298,1.03283,1.03288,41800000.0
2008-09-26 00:33:00,1.03289,1.03291,1.03277,1.03289,29600000.0
2008-09-26 00:34:00,1.0329,1.03295,1.03289,1.03293,9400000.0
2008-09-26 00:35:00,1.03297,1.03297,1.03293,1.03293,2000000.0
2008-09-26 00:36:00,1.03315,1.03315,1.03315,1.03315,2000000.0
2008-09-26 00:37:00,1.03315,1.03315,1.03315,1.03315,4000000.0
2008-09-26 00:38:00,1.03315,1.0332,1.03315,1.0332,4000000.0
2008-09-26 00:39:00,1.0332,1.03325,1.0332,1.03325,4000000.0
2008-09-26 00:40:00,1.0332,1.0332,1.0332,1.0332,5000000.0
2008-09-26 00:41:00,1.033,1.033,1.0329,1.03292,15800000.0
2008-09-26 00:42:00,1.03291,1.03301,1.03283,1.03294,66400000.0
2008-09-26 00:43:00,1.0332,1.03325,1.0332,1.03325,2000000.0
2008-09-26 00:44:00,1.03311,1.03325,1.03311,1.03321,11400000.0
2008-09-26 00:45:00,1.03335,1.03335,1.03335,1.03335,1000000.0
2008-09-26 00:46:00,1.03318,1.03325,1.03298,1.03298,9600000.0
2008-09-26 00:47:00,1.03311,1.03318,1.03298,1.03298,15800000.0
2008-09-26 00:48:00,1.0333,1.0333,1.0333,1.0333,1000000.0
2008-09-26 00:49:00,1.03325,1.03325,1.03305,1.03305,6000000.0
2008-09-26 00:50:00,1.0331,1.0332,1.0331,1.0332,3000000.0
2008-09-26 00:51:00,1.0332,1.03325,1.0332,1.0332,3000000.0
2008-09-26 00:52:00,1.0332,1.03325,1.03305,1.0331,12200000.0
2008-09-26 00:53:00,1.0331,1.03315,1.0331,1.03315,5400000.0
2008-09-26 00:54:00,1.0331,1.0331,1.0326,1.0329,13800000.0
2008-09-26 00:55:00,1.033,1.033,1.033,1.033,1000000.0
2008-09-26 00:56:00,1.03265,1.03265,1.03258,1.03262,12800000.0
2008-09-26 00:57:00,1.03272,1.03281,1.0325,1.03253,8200000.0
2008-09-26 00:58:00,1.0326,1.03275,1.03248,1.03249,11000000.0
2008-09-26 00:59:00,1.03244,1.03263,1.03234,1.03253,9400000.0
2008-09-26 01:00:00,1.033,1.033,1.033,1.033,1000000.0
2008-09-26 01:01:00,1.03263,1.0327,1.0324,1.0327,26700000.0
2008-09-26 01:02:00,1.03275,1.03292,1.03259,1.03285,12500000.0
2008-09-26 01:03:00,1.033,1.033,1.033,1.033,1000000.0
2008-09-26 01:04:00,1.03256,1.03275,1.03245,1.03275,11700000.0
2008-09-26 01:05:00,1.033,1.033,1.03265,1.0329,12000000.0
2008-09-26 01:06:00,1.03243,1.03243,1.03232,1.03243,3200000.0
2008-09-26 01:07:00,1.033,1.033,1.03265,1.0329,5000000.0
2008-09-26 01:08:00,1.033,1.033,1.033,1.033,4000000.0
2008-09-26 01:09:00,1.033,1.033,1.033,1.033,2000000.0
2008-09-26 01:10:00,1.033,1.033,1.033,1.033,5000000.0
2008-09-26 01:11:00,1.03262,1.03262,1.03234,1.03262,25800000.0
2008-09-26 01:12:00,1.03253,1.03269,1.03227,1.03252,35100000.0
2008-09-26 01:13:00,1.03266,1.0328,1.0325,1.0328,22300000.0
2008-09-26 01:14:00,1.033,1.033,1.033,1.033,3000000.0
2008-09-26 01:15:00,1.033,1.0332,1.033,1.0332,9000000.0
2008-09-26 01:16:00,1.03278,1.03281,1.03273,1.03279,44600000.0
2008-09-26 01:17:00,1.03286,1.03315,1.0327,1.03289,203600001.0
2008-09-26 01:18:00,1.0328,1.03298,1.03279,1.03288,159400000.0
2008-09-26 01:19:00,1.03278,1.03286,1.03278,1.03285,36000000.0
2008-09-26 01:20:00,1.03295,1.03297,1.03272,1.03287,13800000.0
2008-09-26 01:21:00,1.033,1.03325,1.033,1.03325,7000000.0
2008-09-26 01:22:00,1.03305,1.03355,1.03305,1.0334,12100000.0
2008-09-26 01:23:00,1.0334,1.0334,1.0334,1.0334,7200000.0
2008-09-26 01:24:00,1.0334,1.0334,1.0334,1.0334,1800000.0
2008-09-26 01:25:00,1.03295,1.03302,1.0328,1.03302,20200000.0
2008-09-26 01:26:00,1.0334,1.03345,1.0332,1.0332,6800000.0
2008-09-26 01:27:00,1.03325,1.03325,1.03325,1.03325,2000000.0
2008-09-26 01:28:00,1.03305,1.03305,1.03292,1.03305,9600000.0
2008-09-26 01:29:00,1.0332,1.0332,1.0332,1.0332,12000000.0
2008-09-26 01:30:00,1.0332,1.0332,1.0332,1.0332,4800000.0
2008-09-26 01:31:00,1.0333,1.03335,1.03315,1.0333,43800000.0
2008-09-26 01:32:00,1.0333,1.03335,1.0333,1.0333,13000000.0
2008-09-26 01:33:00,1.0333,1.0333,1.03295,1.03315,16800000.0
2008-09-26 01:34:00,1.03292,1.03297,1.03268,1.03271,23200000.0
2008-09-26 01:35:00,1.03264,1.03288,1.03264,1.03282,7400000.0
2008-09-26 01:36:00,1.0332,1.0332,1.0332,1.0332,12000000.0
2008-09-26 01:37:00,1.0332,1.03325,1.0332,1.03325,22400000.0
2008-09-26 01:38:00,1.0332,1.03325,1.0332,1.0332,49100000.0
2008-09-26 01:39:00,1.0332,1.03325,1.0332,1.03325,5100000.0
2008-09-26 01:40:00,1.0331,1.0331,1.03279,1.03299,25400000.0
2008-09-26 01:41:00,1.03325,1.03335,1.03325,1.03335,2000000.0
2008-09-26 01:42:00,1.03345,1.03345,1.03345,1.03345,2000000.0
2008-09-26 01:43:00,1.03305,1.03305,1.03295,1.03295,4600000.0
2008-09-26 01:44:00,1.03305,1.03315,1.03305,1.03315,5000000.0
2008-09-26 01:45:00,1.03295,1.03302,1.03249,1.03269,20000000.0
2008-09-26 01:46:00,1.03315,1.03315,1.03315,1.03315,1000000.0
2008-09-26 01:47:00,1.03315,1.03315,1.0331,1.0331,3000000.0
2008-09-26 01:48:00,1.03293,1.033,1.03291,1.03295,12000000.0
2008-09-26 01:49:00,1.03286,1.03295,1.03282,1.03295,13800000.0
2008-09-26 01:50:00,1.0331,1.0331,1.0331,1.0331,3000000.0
2008-09-26 01:51:00,1.03287,1.03287,1.03282,1.03287,3000000.0
2008-09-26 01:52:00,1.03305,1.03305,1.0326,1.03275,23600000.0
2008-09-26 01:53:00,1.03285,1.0331,1.03265,1.03275,38800000.0
2008-09-26 01:54:00,1.03275,1.03275,1.03255,1.03255,21300000.0
2008-09-26 01:55:00,1.03255,1.03255,1.03255,1.03255,2000000.0
2008-09-26 01:56:00,1.0325,1.0325,1.0325,1.0325,2000000.0
2008-09-26 01:57:00,1.03212,1.03219,1.0319,1.03201,27000000.0
2008-09-26 01:58:00,1.03197,1.03205,1.03194,1.032,9000000.0
2008-09-26 01:59:00,1.03255,1.03255,1.03255,1.03255,1000000.0
2008-09-26 02:00:00,1.03255,1.03255,1.03255,1.03255,1000000.0
2008-09-26 02:01:00,1.03265,1.0327,1.03265,1.0327,6600000.0
2008-09-26 02:02:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:03:00,1.0323,1.0323,1.03218,1.0323,12000000.0
2008-09-26 02:04:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:05:00,1.03234,1.03239,1.03218,1.03218,6000000.0
2008-09-26 02:06:00,1.03242,1.03242,1.03216,1.03233,12000000.0
2008-09-26 02:07:00,1.03239,1.03245,1.03215,1.03216,13000000.0
2008-09-26 02:08:00,1.03219,1.03244,1.03217,1.03229,10000000.0
2008-09-26 02:09:00,1.03227,1.0323,1.03222,1.0323,7000000.0
2008-09-26 02:10:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:11:00,1.0321,1.03234,1.0321,1.03234,14300000.0
2008-09-26 02:12:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:13:00,1.03233,1.03233,1.03224,1.03227,5000000.0
2008-09-26 02:14:00,1.03218,1.03225,1.03206,1.03225,8000000.0
2008-09-26 02:15:00,1.03222,1.03223,1.03222,1.03223,2000000.0
2008-09-26 02:16:00,1.03219,1.03225,1.03216,1.03225,5000000.0
2008-09-26 02:17:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:18:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:19:00,1.03222,1.03225,1.03212,1.03225,11400000.0
2008-09-26 02:20:00,1.03224,1.03242,1.03215,1.03232,27400000.0
2008-09-26 02:21:00,1.03239,1.03243,1.03224,1.03224,11200000.0
2008-09-26 02:22:00,1.03232,1.03235,1.03222,1.03232,23400000.0
2008-09-26 02:23:00,1.0323,1.03242,1.03227,1.0323,16000000.0
2008-09-26 02:24:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:25:00,1.03225,1.03235,1.03221,1.03235,20000000.0
2008-09-26 02:26:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:27:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:28:00,1.0323,1.0323,1.0323,1.0323,1000000.0
2008-09-26 02:29:00,1.03222,1.03227,1.03222,1.03225,5000000.0
2008-09-26 02:30:00,1.03232,1.03236,1.03232,1.03233,6000000.0
2008-09-26 02:31:00,1.0323,1.03235,1.03225,1.03227,13000000.0
2008-09-26 02:32:00,1.0327,1.0327,1.0327,1.0327,2000000.0
2008-09-26 02:33:00,1.03227,1.03238,1.03225,1.03238,7000000.0
2008-09-26 02:34:00,1.03225,1.03232,1.03225,1.0323,3000000.0
2008-09-26 02:35:00,1.0327,1.0327,1.0327,1.0327,2000000.0
2008-09-26 02:36:00,1.03197,1.03224,1.03147,1.03224,51600000.0
2008-09-26 02:37:00,1.0323,1.0323,1.03197,1.03197,28200000.0
2008-09-26 02:38:00,1.03227,1.03227,1.03227,1.03227,1200000.0
2008-09-26 02:39:00,1.03207,1.03242,1.03192,1.0323,21200000.0
2008-09-26 02:40:00,1.0327,1.0327,1.0327,1.0327,4000000.0
2008-09-26 02:41:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:42:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:43:00,1.03239,1.0326,1.0321,1.03219,32000000.0
2008-09-26 02:44:00,1.0327,1.0327,1.0327,1.0327,2000000.0
2008-09-26 02:45:00,1.03243,1.03254,1.03213,1.03241,11700000.0
2008-09-26 02:46:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 02:47:00,1.0327,1.0327,1.0327,1.0327,2000000.0
2008-09-26 02:48:00,1.0328,1.03295,1.0328,1.03295,3000000.0
2008-09-26 02:49:00,1.03295,1.03295,1.0329,1.03295,3000000.0
2008-09-26 02:50:00,1.033,1.033,1.0327,1.03295,16000000.0
2008-09-26 02:51:00,1.0329,1.0329,1.0329,1.0329,1000000.0
2008-09-26 02:52:00,1.03295,1.03295,1.03295,1.03295,2000000.0
2008-09-26 02:53:00,1.03295,1.03295,1.0327,1.0327,9000000.0
2008-09-26 02:54:00,1.0328,1.03295,1.03265,1.0329,39700000.0
2008-09-26 02:55:00,1.0329,1.0334,1.0326,1.0327,44300000.0
2008-09-26 02:56:00,1.0327,1.03295,1.0327,1.03295,5000000.0
2008-09-26 02:57:00,1.03285,1.03295,1.03285,1.03295,3000000.0
2008-09-26 02:58:00,1.03282,1.03286,1.03254,1.03254,17000000.0
2008-09-26 02:59:00,1.03295,1.03295,1.0329,1.0329,2000000.0
2008-09-26 03:00:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 03:01:00,1.03295,1.03305,1.03295,1.03295,4000000.0
2008-09-26 03:02:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 03:03:00,1.03305,1.03315,1.03295,1.033,10500000.0
2008-09-26 03:04:00,1.033,1.033,1.033,1.033,14700000.0
2008-09-26 03:05:00,1.033,1.033,1.033,1.033,7800000.0
2008-09-26 03:06:00,1.033,1.033,1.033,1.033,7200000.0
2008-09-26 03:07:00,1.033,1.033,1.0328,1.03285,17000000.0
2008-09-26 03:08:00,1.0325,1.03285,1.0325,1.03285,48800000.0
2008-09-26 03:09:00,1.03285,1.03295,1.03285,1.03285,7000000.0
2008-09-26 03:10:00,1.03275,1.03275,1.03275,1.03275,1000000.0
2008-09-26 03:11:00,1.03269,1.03269,1.03223,1.03254,19900000.0
2008-09-26 03:12:00,1.03258,1.03258,1.03222,1.03222,8500000.0
2008-09-26 03:13:00,1.03265,1.03265,1.03245,1.03257,10200000.0
2008-09-26 03:14:00,1.03246,1.03252,1.03246,1.03249,11100000.0
2008-09-26 03:15:00,1.0327,1.0327,1.0327,1.0327,1000000.0
2008-09-26 03:16:00,1.0328,1.03295,1.0328,1.03295,6000000.0
2008-09-26 03:17:00,1.03295,1.03295,1.03275,1.0329,13000000.0
2008-09-26 03:18:00,1.03295,1.03295,1.03275,1.03275,5000000.0
2008-09-26 03:19:00,1.03275,1.03275,1.03275,1.03275,2000000.0
2008-09-26 03:20:00,1.03275,1.03295,1.03275,1.03295,5000000.0
2008-09-26 03:21:00,1.03283,1.03285,1.03265,1.0327,22200000.0
2008-09-26 03:22:00,1.03268,1.03278,1.03262,1.03278,13300000.0
2008-09-26 03:23:00,1.03285,1.033,1.03275,1.033,7000000.0
2008-09-26 03:24:00,1.03305,1.03305,1.03305,1.03305,1000000.0
2008-09-26 03:25:00,1.03255,1.03282,1.03255,1.03282,15800000.0
2008-09-26 03:26:00,1.03266,1.03275,1.03257,1.03275,12100000.0
2008-09-26 03:27:00,1.03305,1.03305,1.033,1.033,3000000.0
2008-09-26 03:28:00,1.03275,1.03285,1.03261,1.03264,22600000.0
2008-09-26 03:29:00,1.03305,1.03315,1.033,1.033,11400000.0
2008-09-26 03:30:00,1.033,1.033,1.033,1.033,4800000.0
2008-09-26 03:31:00,1.033,1.033,1.0329,1.03295,6200000.0
2008-09-26 03:32:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 03:33:00,1.0329,1.03295,1.0329,1.03295,5200000.0
2008-09-26 03:34:00,1.03295,1.033,1.03295,1.03295,3000000.0
2008-09-26 03:35:00,1.03263,1.03276,1.03252,1.03252,6000000.0
2008-09-26 03:36:00,1.03295,1.03295,1.0329,1.03295,6200000.0
2008-09-26 03:37:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 03:38:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 03:39:00,1.03279,1.03279,1.03262,1.03272,19600000.0
2008-09-26 03:40:00,1.0326,1.03278,1.03251,1.03271,19000000.0
2008-09-26 03:41:00,1.0329,1.0329,1.0329,1.0329,1000000.0
2008-09-26 03:42:00,1.03265,1.03286,1.03233,1.03233,14700000.0
2008-09-26 03:43:00,1.0329,1.0329,1.0329,1.0329,2000000.0
2008-09-26 03:44:00,1.03255,1.0327,1.03255,1.0327,12400000.0
2008-09-26 03:45:00,1.03281,1.03288,1.03251,1.03252,17500000.0
2008-09-26 03:46:00,1.03252,1.03263,1.03252,1.03252,10200000.0
2008-09-26 03:47:00,1.0329,1.03295,1.0329,1.03295,5000000.0
2008-09-26 03:48:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 03:49:00,1.03295,1.03295,1.0329,1.0329,3000000.0
2008-09-26 03:50:00,1.03285,1.03295,1.03285,1.03295,3000000.0
2008-09-26 03:51:00,1.0324,1.0327,1.0324,1.03251,12400000.0
2008-09-26 03:52:00,1.03278,1.03278,1.03235,1.03235,17200000.0
2008-09-26 03:53:00,1.03251,1.03264,1.03249,1.03264,3800000.0
2008-09-26 03:54:00,1.03295,1.03305,1.03295,1.03305,5000000.0
2008-09-26 03:55:00,1.033,1.03305,1.033,1.03305,2000000.0
2008-09-26 03:56:00,1.03264,1.03278,1.03253,1.03257,28600000.0
2008-09-26 03:57:00,1.03305,1.03305,1.03305,1.03305,1000000.0
2008-09-26 03:58:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 03:59:00,1.03305,1.03305,1.03305,1.03305,1000000.0
2008-09-26 04:00:00,1.03305,1.03305,1.03305,1.03305,1000000.0
2008-09-26 04:01:00,1.03243,1.03269,1.03229,1.03267,43200000.0
2008-09-26 04:02:00,1.03305,1.03305,1.03305,1.03305,1000000.0
2008-09-26 04:03:00,1.03267,1.03267,1.03258,1.03263,8800000.0
2008-09-26 04:04:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 04:05:00,1.03305,1.03305,1.03305,1.03305,2000000.0
2008-09-26 04:06:00,1.03246,1.03279,1.03246,1.03279,5400000.0
2008-09-26 04:07:00,1.03265,1.03268,1.03237,1.03237,7400000.0
2008-09-26 04:08:00,1.033,1.03305,1.033,1.03305,2000000.0
2008-09-26 04:09:00,1.03292,1.03307,1.03261,1.03289,24300000.0
2008-09-26 04:10:00,1.03305,1.0334,1.03305,1.0332,25100000.0
2008-09-26 04:11:00,1.0332,1.0332,1.0332,1.0332,2000000.0
2008-09-26 04:12:00,1.03304,1.03326,1.03292,1.03317,11100000.0
2008-09-26 04:13:00,1.0332,1.0332,1.0332,1.0332,1000000.0
2008-09-26 04:14:00,1.0333,1.0334,1.0332,1.0333,22500000.0
2008-09-26 04:15:00,1.0333,1.0334,1.0333,1.03335,19800000.0
2008-09-26 04:16:00,1.03335,1.03335,1.0333,1.0333,3700000.0
2008-09-26 04:17:00,1.03285,1.03301,1.03285,1.03297,13600000.0
2008-09-26 04:18:00,1.0333,1.0333,1.0332,1.0332,12300000.0
2008-09-26 04:19:00,1.0332,1.0332,1.03285,1.03285,6800000.0
2008-09-26 04:20:00,1.033,1.03305,1.033,1.033,8000000.0
2008-09-26 04:21:00,1.033,1.033,1.033,1.033,5000000.0
2008-09-26 04:22:00,1.033,1.033,1.033,1.033,1000000.0
2008-09-26 04:23:00,1.0327,1.0327,1.0327,1.0327,1800000.0
2008-09-26 04:24:00,1.033,1.033,1.03265,1.03275,24100000.0
2008-09-26 04:25:00,1.03275,1.03275,1.03275,1.03275,2000000.0
2008-09-26 04:26:00,1.03275,1.0328,1.03245,1.03255,44200000.0
2008-09-26 04:27:00,1.03255,1.03265,1.03255,1.03255,8000000.0
2008-09-26 04:28:00,1.03255,1.03265,1.03255,1.03265,3000000.0
2008-09-26 04:29:00,1.03229,1.03231,1.03213,1.03228,31200000.0
2008-09-26 04:30:00,1.03221,1.03221,1.03201,1.03201,36600000.0
2008-09-26 04:31:00,1.03228,1.03228,1.0321,1.03216,14800000.0
2008-09-26 04:32:00,1.03216,1.03219,1.03194,1.03217,18400000.0
2008-09-26 04:33:00,1.03255,1.03255,1.03255,1.03255,3000000.0
2008-09-26 04:34:00,1.03255,1.03255,1.0325,1.0325,3000000.0
2008-09-26 04:35:00,1.03245,1.03255,1.0324,1.03255,20600000.0
2008-09-26 04:36:00,1.0326,1.03265,1.0326,1.03265,4000000.0
2008-09-26 04:37:00,1.03265,1.03265,1.03265,1.03265,1000000.0
2008-09-26 04:38:00,1.03275,1.0331,1.0327,1.0328,58200000.0
2008-09-26 04:39:00,1.03295,1.0331,1.03255,1.0327,65500000.0
2008-09-26 04:40:00,1.0327,1.03295,1.0325,1.03295,11100000.0
2008-09-26 04:41:00,1.0329,1.0329,1.0328,1.03285,4000000.0
2008-09-26 04:42:00,1.0328,1.0329,1.0326,1.0327,52900000.0
2008-09-26 04:43:00,1.0327,1.03285,1.0327,1.03285,6200000.0
2008-09-26 04:44:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 04:45:00,1.03305,1.03305,1.0329,1.0329,5000000.0
2008-09-26 04:46:00,1.0329,1.03305,1.0329,1.03305,5000000.0
2008-09-26 04:47:00,1.03257,1.03279,1.03239,1.03258,19700000.0
2008-09-26 04:48:00,1.03285,1.03285,1.03285,1.03285,1000000.0
2008-09-26 04:49:00,1.03285,1.03285,1.03285,1.03285,1000000.0
2008-09-26 04:50:00,1.03238,1.03238,1.03238,1.03238,2900000.0
2008-09-26 04:51:00,1.03238,1.03238,1.03232,1.03232,5700000.0
2008-09-26 04:52:00,1.0322,1.03246,1.03199,1.03246,10500000.0
2008-09-26 04:53:00,1.0323,1.0323,1.0323,1.0323,1900000.0
2008-09-26 04:54:00,1.0328,1.0328,1.03275,1.03275,8600000.0
2008-09-26 04:55:00,1.03285,1.03285,1.03285,1.03285,1000000.0
2008-09-26 04:56:00,1.03265,1.0327,1.03243,1.03247,19000000.0
2008-09-26 04:57:00,1.03259,1.0327,1.0325,1.03258,7200000.0
2008-09-26 04:58:00,1.03275,1.03275,1.03254,1.03268,6500000.0
2008-09-26 04:59:00,1.03285,1.03285,1.03285,1.03285,1000000.0
2008-09-26 05:00:00,1.03285,1.03285,1.03285,1.03285,2000000.0
2008-09-26 05:01:00,1.03258,1.03259,1.0324,1.03252,35000000.0
2008-09-26 05:02:00,1.03252,1.0326,1.03242,1.03255,32100000.0
2008-09-26 05:03:00,1.03247,1.03272,1.0324,1.0326,34400000.0
2008-09-26 05:04:00,1.03258,1.03265,1.03241,1.03265,8000000.0
2008-09-26 05:05:00,1.03285,1.03285,1.03285,1.03285,1000000.0
2008-09-26 05:06:00,1.0329,1.0329,1.03285,1.03285,5000000.0
2008-09-26 05:07:00,1.03255,1.03268,1.03241,1.0326,70900000.0
2008-09-26 05:08:00,1.03242,1.03266,1.03237,1.03255,56400000.0
2008-09-26 05:09:00,1.03285,1.03285,1.03245,1.03275,4100000.0
2008-09-26 05:10:00,1.0329,1.0329,1.0328,1.0328,8000000.0
2008-09-26 05:11:00,1.0326,1.0326,1.03239,1.03239,7000000.0
2008-09-26 05:12:00,1.0328,1.0328,1.0328,1.0328,2000000.0
2008-09-26 05:13:00,1.0328,1.0328,1.0328,1.0328,2000000.0
2008-09-26 05:14:00,1.03242,1.03253,1.03219,1.03253,12200000.0
2008-09-26 05:15:00,1.0325,1.03264,1.03245,1.03256,15800000.0
2008-09-26 05:16:00,1.0328,1.0328,1.0328,1.0328,1300000.0
2008-09-26 05:17:00,1.0328,1.0328,1.0328,1.0328,1000000.0
2008-09-26 05:18:00,1.0329,1.0329,1.0329,1.0329,1000000.0
2008-09-26 05:19:00,1.0329,1.0329,1.03285,1.03285,4000000.0
2008-09-26 05:20:00,1.0328,1.0328,1.0328,1.0328,3000000.0
2008-09-26 05:21:00,1.03247,1.03265,1.03247,1.03261,5000000.0
2008-09-26 05:22:00,1.03246,1.03248,1.03221,1.03246,17900000.0
2008-09-26 05:23:00,1.03257,1.03274,1.03251,1.03251,10700000.0
2008-09-26 05:24:00,1.03239,1.03243,1.03223,1.03223,12900000.0
2008-09-26 05:25:00,1.03245,1.03275,1.03245,1.03275,3100000.0
2008-09-26 05:26:00,1.03249,1.03251,1.03242,1.03242,8000000.0
2008-09-26 05:27:00,1.03248,1.03275,1.03232,1.03236,18600000.0
2008-09-26 05:28:00,1.0328,1.0328,1.0328,1.0328,1000000.0
2008-09-26 05:29:00,1.0325,1.0326,1.03242,1.03253,47600000.0
2008-09-26 05:30:00,1.03242,1.03258,1.0323,1.0323,37000000.0
2008-09-26 05:31:00,1.03285,1.03285,1.03285,1.03285,1000000.0
2008-09-26 05:32:00,1.03236,1.03271,1.03236,1.03271,24100000.0
2008-09-26 05:33:00,1.03325,1.0334,1.03295,1.0332,31400000.0
2008-09-26 05:34:00,1.0332,1.0333,1.03275,1.03285,45200000.0
2008-09-26 05:35:00,1.03285,1.03295,1.03285,1.0329,8200000.0
2008-09-26 05:36:00,1.0329,1.0331,1.03285,1.0331,31800000.0
2008-09-26 05:37:00,1.03305,1.0331,1.0328,1.0328,8600000.0
2008-09-26 05:38:00,1.03305,1.03315,1.03305,1.0331,3000000.0
2008-09-26 05:39:00,1.033,1.03305,1.033,1.033,4000000.0
2008-09-26 05:40:00,1.03295,1.033,1.03295,1.033,2000000.0
2008-09-26 05:41:00,1.033,1.03315,1.033,1.03315,4000000.0
2008-09-26 05:42:00,1.03325,1.03325,1.03325,1.03325,2000000.0
2008-09-26 05:43:00,1.03279,1.03303,1.03279,1.03288,12200000.0
2008-09-26 05:44:00,1.03293,1.033,1.03273,1.03288,37800000.0
2008-09-26 05:45:00,1.03325,1.03325,1.0332,1.0332,5000000.0
2008-09-26 05:46:00,1.0332,1.0332,1.0332,1.0332,5000000.0
2008-09-26 05:47:00,1.0332,1.0332,1.0332,1.0332,1000000.0
2008-09-26 05:48:00,1.03315,1.03315,1.0329,1.0329,2000000.0
2008-09-26 05:49:00,1.0331,1.0331,1.0331,1.0331,1000000.0
2008-09-26 05:50:00,1.03295,1.03295,1.0329,1.0329,2000000.0
2008-09-26 05:51:00,1.03279,1.03282,1.03274,1.03278,5000000.0
2008-09-26 05:52:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 05:53:00,1.03272,1.03281,1.03255,1.03281,11200000.0
2008-09-26 05:54:00,1.03267,1.03273,1.03257,1.03273,44600000.0
2008-09-26 05:55:00,1.03277,1.03294,1.03273,1.03273,51500000.0
2008-09-26 05:56:00,1.03275,1.03287,1.03265,1.0328,35200000.0
2008-09-26 05:57:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 05:58:00,1.0329,1.0329,1.0329,1.0329,2000000.0
2008-09-26 05:59:00,1.03274,1.03276,1.03262,1.03262,26900000.0
2008-09-26 06:00:00,1.03246,1.03259,1.03246,1.03259,7500000.0
2008-09-26 06:01:00,1.0329,1.0329,1.0329,1.0329,8000000.0
2008-09-26 06:02:00,1.03262,1.03271,1.03237,1.03237,41000000.0
2008-09-26 06:03:00,1.03247,1.03255,1.03236,1.03236,43700000.0
2008-09-26 06:04:00,1.0325,1.0326,1.0325,1.0326,19000000.0
2008-09-26 06:05:00,1.0326,1.03268,1.0326,1.03265,7900000.0
2008-09-26 06:06:00,1.03237,1.03261,1.03237,1.03253,6800000.0
2008-09-26 06:07:00,1.03264,1.03264,1.03258,1.03262,6400000.0
2008-09-26 06:08:00,1.0329,1.0329,1.0329,1.0329,1000000.0
2008-09-26 06:09:00,1.0329,1.0329,1.0329,1.0329,5000000.0
2008-09-26 06:10:00,1.0329,1.0329,1.0329,1.0329,2000000.0
2008-09-26 06:11:00,1.0329,1.0329,1.03275,1.03275,5000000.0
2008-09-26 06:12:00,1.03275,1.0328,1.0322,1.0324,25900000.0
2008-09-26 06:13:00,1.0324,1.0324,1.0323,1.0324,5000000.0
2008-09-26 06:14:00,1.0324,1.0325,1.0324,1.0325,4100000.0
2008-09-26 06:15:00,1.03221,1.03237,1.03218,1.03233,16500000.0
2008-09-26 06:16:00,1.03217,1.03232,1.03217,1.03217,10800000.0
2008-09-26 06:17:00,1.03236,1.03236,1.03223,1.03229,12600000.0
2008-09-26 06:18:00,1.03231,1.03236,1.03219,1.03233,20000000.0
2008-09-26 06:19:00,1.0324,1.0324,1.0324,1.0324,1600000.0
2008-09-26 06:20:00,1.0324,1.0325,1.0324,1.0325,2800000.0
2008-09-26 06:21:00,1.03222,1.03244,1.03221,1.03221,54700000.0
2008-09-26 06:22:00,1.03219,1.03227,1.03219,1.03224,20700000.0
2008-09-26 06:23:00,1.03233,1.03233,1.03215,1.03233,20200000.0
2008-09-26 06:24:00,1.0325,1.0326,1.0325,1.03255,5000000.0
2008-09-26 06:25:00,1.03225,1.03235,1.03225,1.03226,5000000.0
2008-09-26 06:26:00,1.03227,1.03244,1.03227,1.03244,37300000.0
2008-09-26 06:27:00,1.0326,1.0328,1.03255,1.03255,4000000.0
2008-09-26 06:28:00,1.0326,1.0326,1.0326,1.0326,1000000.0
2008-09-26 06:29:00,1.03239,1.03257,1.03239,1.03257,11100000.0
2008-09-26 06:30:00,1.0326,1.0328,1.03255,1.03255,13800000.0
2008-09-26 06:31:00,1.0326,1.0326,1.0326,1.0326,1600000.0
2008-09-26 06:32:00,1.03285,1.033,1.0328,1.0329,13200000.0
2008-09-26 06:33:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 06:34:00,1.033,1.033,1.033,1.033,1000000.0
2008-09-26 06:35:00,1.03295,1.03295,1.03275,1.0329,11000000.0
2008-09-26 06:36:00,1.03276,1.03284,1.03245,1.0326,32600000.0
2008-09-26 06:37:00,1.03285,1.03285,1.0328,1.0328,28400000.0
2008-09-26 06:38:00,1.0328,1.0328,1.0328,1.0328,6000000.0
2008-09-26 06:39:00,1.03252,1.03261,1.03249,1.03249,6000000.0
2008-09-26 06:40:00,1.03262,1.03262,1.03252,1.03252,11000000.0
2008-09-26 06:41:00,1.03253,1.03282,1.03253,1.03253,16200000.0
2008-09-26 06:42:00,1.03254,1.03257,1.03248,1.03254,10400000.0
2008-09-26 06:43:00,1.03246,1.03267,1.03246,1.0325,14000000.0
2008-09-26 06:44:00,1.03255,1.03285,1.03255,1.03285,3600000.0
2008-09-26 06:45:00,1.0329,1.0329,1.0329,1.0329,2000000.0
2008-09-26 06:46:00,1.03269,1.0327,1.03269,1.0327,2000000.0
2008-09-26 06:47:00,1.0329,1.03295,1.0329,1.03295,2000000.0
2008-09-26 06:48:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 06:49:00,1.03265,1.03283,1.03265,1.03275,27600000.0
2008-09-26 06:50:00,1.0329,1.0329,1.0329,1.0329,1000000.0
2008-09-26 06:51:00,1.03295,1.03295,1.03295,1.03295,2000000.0
2008-09-26 06:52:00,1.03295,1.03295,1.03295,1.03295,1000000.0
2008-09-26 06:53:00,1.03265,1.0328,1.03256,1.03278,31600000.0
2008-09-26 06:54:00,1.03262,1.03281,1.03256,1.03268,97000000.0
2008-09-26 06:55:00,1.0329,1.0329,1.0327,1.03275,6400000.0
2008-09-26 06:56:00,1.0328,1.0329,1.03275,1.0329,8200000.0
2008-09-26 06:57:00,1.0329,1.0332,1.0327,1.0332,39200000.0
2008-09-26 06:58:00,1.03325,1.0337,1.0332,1.0337,49800000.0
2008-09-26 06:59:00,1.0337,1.0339,1.0337,1.0339,16800000.0
2008-09-26 07:00:00,1.0339,1.0339,1.0333,1.0335,40400000.0
2008-09-26 07:01:00,1.0335,1.0336,1.0335,1.0336,9200000.0
2008-09-26 07:02:00,1.0336,1.0338,1.0336,1.0338,9600000.0
2008-09-26 07:03:00,1.0339,1.0341,1.0339,1.0341,3000000.0
2008-09-26 07:04:00,1.03415,1.0343,1.03415,1.03425,23000000.0
2008-09-26 07:05:00,1.0342,1.0342,1.0342,1.0342,1600000.0
2008-09-26 07:06:00,1.0342,1.0342,1.0342,1.0342,4400000.0
2008-09-26 07:07:00,1.0342,1.0343,1.0342,1.0343,5200000.0
2008-09-26 07:08:00,1.03425,1.03435,1.0342,1.0342,9400000.0
2008-09-26 07:09:00,1.034,1.0342,1.03385,1.0342,46800000.0
2008-09-26 07:10:00,1.0342,1.0342,1.0342,1.0342,3200000.0
2008-09-26 07:11:00,1.0342,1.0343,1.0342,1.0342,22800000.0
2008-09-26 07:12:00,1.0342,1.0342,1.0342,1.0342,4800000.0
2008-09-26 07:13:00,1.0342,1.03465,1.0342,1.0346,13200000.0
2008-09-26 07:14:00,1.03427,1.0343,1.03401,1.0343,35100000.0
2008-09-26 07:15:00,1.03465,1.03475,1.0346,1.0346,8000000.0
2008-09-26 07:16:00,1.0346,1.0346,1.0346,1.0346,2000000.0
2008-09-26 07:17:00,1.03431,1.03443,1.03419,1.03419,16300000.0
2008-09-26 07:18:00,1.03438,1.0346,1.0343,1.0343,35700000.0
2008-09-26 07:19:00,1.03455,1.03455,1.0345,1.0345,22200000.0
2008-09-26 07:20:00,1.03434,1.03442,1.03411,1.03411,56400000.0
2008-09-26 07:21:00,1.0345,1.0345,1.0345,1.0345,5100000.0
2008-09-26 07:22:00,1.0345,1.0345,1.0338,1.0342,58500000.0
2008-09-26 07:23:00,1.0342,1.0342,1.0342,1.0342,1000000.0
2008-09-26 07:24:00,1.0343,1.03445,1.0343,1.03445,4000000.0
2008-09-26 07:25:00,1.03445,1.03455,1.03445,1.03455,3000000.0
2008-09-26 07:26:00,1.0343,1.03442,1.03421,1.03428,15700000.0
2008-09-26 07:27:00,1.03446,1.03446,1.03415,1.03437,21100000.0
2008-09-26 07:28:00,1.03435,1.03435,1.0343,1.0343,18400000.0
2008-09-26 07:29:00,1.03404,1.03433,1.03382,1.03382,26300000.0
2008-09-26 07:30:00,1.03391,1.03428,1.03385,1.03419,25000000.0
2008-09-26 07:31:00,1.03395,1.03413,1.03378,1.03394,38200000.0
2008-09-26 07:32:00,1.03395,1.03424,1.03384,1.03424,40900000.0
2008-09-26 07:33:00,1.03409,1.03409,1.03401,1.03403,44100000.0
2008-09-26 07:34:00,1.0343,1.0343,1.0343,1.0343,4800000.0
2008-09-26 07:35:00,1.03404,1.03404,1.03386,1.03386,6700000.0
2008-09-26 07:36:00,1.03405,1.03411,1.03387,1.03387,9800000.0
2008-09-26 07:37:00,1.03395,1.03423,1.03395,1.03406,22100000.0
2008-09-26 07:38:00,1.0343,1.0344,1.0343,1.0344,6800000.0
2008-09-26 07:39:00,1.03435,1.03435,1.0343,1.0343,6100000.0
2008-09-26 07:40:00,1.03388,1.03423,1.03385,1.03385,50300000.0
2008-09-26 07:41:00,1.03435,1.0344,1.0343,1.0344,18100000.0
2008-09-26 07:42:00,1.0343,1.0343,1.0343,1.0343,5100000.0
2008-09-26 07:43:00,1.03392,1.03425,1.03382,1.03382,28800000.0
2008-09-26 07:44:00,1.0343,1.0343,1.0343,1.0343,7500000.0
2008-09-26 07:45:00,1.0344,1.0344,1.0344,1.0344,2000000.0
2008-09-26 07:46:00,1.0344,1.03445,1.0344,1.03445,4000000.0
2008-09-26 07:47:00,1.03445,1.0345,1.03445,1.03445,9000000.0
2008-09-26 07:48:00,1.03445,1.0345,1.03445,1.0345,6700000.0
2008-09-26 07:49:00,1.0345,1.0345,1.03425,1.03425,23600000.0
2008-09-26 07:50:00,1.0343,1.0343,1.0343,1.0343,21600000.0
2008-09-26 07:51:00,1.0343,1.0343,1.0342,1.0343,129999998.0
2008-09-26 07:52:00,1.0343,1.0343,1.0343,1.0343,43500000.0
2008-09-26 07:53:00,1.0343,1.0343,1.0343,1.0343,21900000.0
2008-09-26 07:54:00,1.03421,1.03423,1.0341,1.03423,22000000.0
2008-09-26 07:55:00,1.0343,1.0343,1.0343,1.0343,87300000.0
2008-09-26 07:56:00,1.0343,1.0343,1.0343,1.0343,195900000.0
2008-09-26 07:57:00,1.0343,1.0343,1.0343,1.0343,21900000.0
2008-09-26 07:58:00,1.03395,1.03413,1.03379,1.0341,72300000.0
2008-09-26 07:59:00,1.0343,1.0343,1.0343,1.0343,43500000.0
2008-09-26 08:00:00,1.0343,1.0343,1.0343,1.0343,43500000.0
2008-09-26 08:01:00,1.0343,1.0343,1.034,1.034,93400000.0
2008-09-26 08:02:00,1.0339,1.0339,1.03325,1.0339,29300000.0
2008-09-26 08:03:00,1.0339,1.0343,1.0339,1.03425,39500000.0
2008-09-26 08:04:00,1.0343,1.0345,1.03425,1.0345,15300000.0
2008-09-26 08:05:00,1.0344,1.0344,1.0344,1.0344,39000000.0
2008-09-26 08:06:00,1.0344,1.0344,1.0344,1.0344,9300000.0
2008-09-26 08:07:00,1.03445,1.03455,1.0344,1.03455,10900000.0
2008-09-26 08:08:00,1.0344,1.03455,1.0344,1.0345,15300000.0
2008-09-26 08:09:00,1.03445,1.03455,1.03445,1.0345,17300000.0
2008-09-26 08:10:00,1.03443,1.0345,1.03422,1.03424,106600000.0
2008-09-26 08:11:00,1.03419,1.03441,1.03419,1.03419,74700000.0
2008-09-26 08:12:00,1.0345,1.0345,1.03445,1.03445,5200000.0
2008-09-26 08:13:00,1.03445,1.03445,1.03435,1.03435,5800000.0
2008-09-26 08:14:00,1.03435,1.03435,1.03435,1.03435,7600000.0
2008-09-26 08:15:00,1.03445,1.0345,1.03445,1.0345,3400000.0
2008-09-26 08:16:00,1.03422,1.03438,1.03399,1.03399,13100000.0
2008-09-26 08:17:00,1.03455,1.03455,1.03455,1.03455,3900000.0
2008-09-26 08:18:00,1.03455,1.0346,1.03455,1.03455,17800000.0
2008-09-26 08:19:00,1.03455,1.03455,1.03455,1.03455,2700000.0
2008-09-26 08:20:00,1.03455,1.03455,1.03455,1.03455,11100000.0
2008-09-26 08:21:00,1.03455,1.03455,1.03455,1.03455,1200000.0
2008-09-26 08:22:00,1.03455,1.03455,1.0345,1.03455,7500000.0
2008-09-26 08:23:00,1.03421,1.03437,1.03421,1.03436,20200000.0
2008-09-26 08:24:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2008-09-26 08:25:00,1.03423,1.03433,1.03416,1.03417,53700000.0
2008-09-26 08:26:00,1.03455,1.03455,1.03435,1.0344,10100000.0
2008-09-26 08:27:00,1.0344,1.0344,1.0343,1.03435,32000000.0
2008-09-26 08:28:00,1.034,1.03417,1.03368,1.03368,16100000.0
2008-09-26 08:29:00,1.0343,1.03435,1.03405,1.03425,320500000.0
2008-09-26 08:30:00,1.03415,1.0342,1.0341,1.0342,31300000.0
2008-09-26 08:31:00,1.03405,1.03405,1.03352,1.03383,47400000.0
2008-09-26 08:32:00,1.03425,1.03445,1.0342,1.0344,36500000.0
2008-09-26 08:33:00,1.03421,1.03431,1.03368,1.03405,49700000.0
2008-09-26 08:34:00,1.03445,1.03445,1.0344,1.0344,2000000.0
2008-09-26 08:35:00,1.0343,1.0344,1.0343,1.0344,4200000.0
2008-09-26 08:36:00,1.03403,1.03437,1.03403,1.03407,74100000.0
2008-09-26 08:37:00,1.03392,1.03411,1.03364,1.03364,70100000.0
2008-09-26 08:38:00,1.0345,1.0345,1.0344,1.0345,9000000.0
2008-09-26 08:39:00,1.0345,1.0345,1.03445,1.03445,4000000.0
2008-09-26 08:40:00,1.03445,1.03445,1.0344,1.0344,4000000.0
2008-09-26 08:41:00,1.03445,1.03445,1.03445,1.03445,2000000.0
2008-09-26 08:42:00,1.0345,1.0345,1.0345,1.0345,3000000.0
2008-09-26 08:43:00,1.03445,1.03445,1.03445,1.03445,1000000.0
2008-09-26 08:44:00,1.03409,1.03441,1.03409,1.0341,35800000.0
2008-09-26 08:45:00,1.03445,1.03455,1.03445,1.03455,3000000.0
2008-09-26 08:46:00,1.0345,1.03455,1.03445,1.03445,7800000.0
2008-09-26 08:47:00,1.03418,1.03443,1.03399,1.03399,11000000.0
2008-09-26 08:48:00,1.03445,1.03445,1.0343,1.0343,6000000.0
2008-09-26 08:49:00,1.0343,1.0343,1.0342,1.03425,16800000.0
2008-09-26 08:50:00,1.03425,1.03425,1.0342,1.0342,15300000.0
2008-09-26 08:51:00,1.03411,1.03416,1.03375,1.03375,43400000.0
2008-09-26 08:52:00,1.03415,1.0342,1.03405,1.0342,38600000.0
2008-09-26 08:53:00,1.03415,1.03425,1.0341,1.03425,14300000.0
2008-09-26 08:54:00,1.03425,1.03425,1.0342,1.0342,10000000.0
2008-09-26 08:55:00,1.0342,1.0344,1.03415,1.03435,26900000.0
2008-09-26 08:56:00,1.03445,1.03445,1.03415,1.03435,24800000.0
2008-09-26 08:57:00,1.03445,1.03445,1.03415,1.03415,11200000.0
2008-09-26 08:58:00,1.03419,1.03425,1.03414,1.03414,93900000.0
2008-09-26 08:59:00,1.0342,1.0343,1.0342,1.0343,5300000.0
2008-09-26 09:00:00,1.0343,1.03455,1.0342,1.03425,30300000.0
2008-09-26 09:01:00,1.034,1.03417,1.03384,1.03384,67200000.0
2008-09-26 09:02:00,1.03425,1.03425,1.0342,1.03425,5300000.0
2008-09-26 09:03:00,1.0344,1.0347,1.03435,1.03445,29200000.0
2008-09-26 09:04:00,1.03455,1.0346,1.0344,1.03445,27800000.0
2008-09-26 09:05:00,1.03455,1.03455,1.03455,1.03455,1000000.0
2008-09-26 09:06:00,1.03455,1.03465,1.03455,1.03465,6000000.0
2008-09-26 09:07:00,1.03465,1.03465,1.03455,1.03455,7000000.0
2008-09-26 09:08:00,1.0346,1.03475,1.03455,1.03465,97700000.0
2008-09-26 09:09:00,1.03465,1.0347,1.0346,1.0347,28900000.0
2008-09-26 09:10:00,1.03465,1.03545,1.0346,1.03545,68800000.0
2008-09-26 09:11:00,1.03545,1.03545,1.0352,1.0353,229299998.0
2008-09-26 09:12:00,1.0353,1.0353,1.0353,1.0353,8300000.0
2008-09-26 09:13:00,1.0353,1.0353,1.0349,1.03525,86200000.0
2008-09-26 09:14:00,1.0353,1.03545,1.0351,1.0354,78400000.0
2008-09-26 09:15:00,1.03535,1.036,1.03505,1.036,92700000.0
2008-09-26 09:16:00,1.036,1.036,1.03565,1.03565,71600000.0
2008-09-26 09:17:00,1.03565,1.03585,1.03565,1.03565,41200000.0
2008-09-26 09:18:00,1.0357,1.0357,1.03535,1.0356,72600000.0
2008-09-26 09:19:00,1.0356,1.03565,1.03555,1.03555,38000000.0
2008-09-26 09:20:00,1.03555,1.03555,1.03535,1.0354,27800000.0
2008-09-26 09:21:00,1.03545,1.03565,1.03545,1.03545,65200000.0
2008-09-26 09:22:00,1.0354,1.0354,1.03515,1.0352,42100000.0
2008-09-26 09:23:00,1.0352,1.0352,1.0351,1.0351,8400000.0
2008-09-26 09:24:00,1.0351,1.0351,1.03505,1.0351,33400000.0
2008-09-26 09:25:00,1.0351,1.0354,1.0351,1.0352,18600000.0
2008-09-26 09:26:00,1.0352,1.0352,1.0351,1.0351,12200000.0
2008-09-26 09:27:00,1.0349,1.03517,1.03477,1.03477,34300000.0
2008-09-26 09:28:00,1.03515,1.03555,1.0351,1.0355,27700000.0
2008-09-26 09:29:00,1.03555,1.0358,1.03555,1.0358,16200000.0
2008-09-26 09:30:00,1.0356,1.03565,1.0356,1.03565,14000000.0
2008-09-26 09:31:00,1.03565,1.0357,1.03535,1.03535,24700000.0
2008-09-26 09:32:00,1.03525,1.03525,1.035,1.035,33000000.0
2008-09-26 09:33:00,1.03505,1.0352,1.03505,1.03515,87900000.0
2008-09-26 09:34:00,1.0352,1.0352,1.035,1.035,443200000.0
2008-09-26 09:35:00,1.03505,1.03595,1.03505,1.03595,126800000.0
2008-09-26 09:36:00,1.0361,1.03615,1.036,1.0361,35100000.0
2008-09-26 09:37:00,1.0361,1.0361,1.0359,1.0359,10200000.0
2008-09-26 09:38:00,1.03585,1.036,1.03565,1.0358,63800000.0
2008-09-26 09:39:00,1.0359,1.03605,1.03585,1.036,27400000.0
2008-09-26 09:40:00,1.03605,1.0362,1.0359,1.03605,38200000.0
2008-09-26 09:41:00,1.0359,1.03605,1.03585,1.0359,158100000.0
2008-09-26 09:42:00,1.036,1.036,1.03555,1.0358,65000000.0
2008-09-26 09:43:00,1.03595,1.03595,1.0357,1.0358,55000000.0
2008-09-26 09:44:00,1.0358,1.036,1.0356,1.03575,49400000.0
2008-09-26 09:45:00,1.03595,1.03595,1.03595,1.03595,1000000.0
2008-09-26 09:46:00,1.03605,1.03605,1.03605,1.03605,3100000.0
2008-09-26 09:47:00,1.0361,1.0361,1.0361,1.0361,4000000.0
2008-09-26 09:48:00,1.0361,1.0361,1.03595,1.036,67900000.0
2008-09-26 09:49:00,1.03605,1.03605,1.03585,1.0359,76800000.0
2008-09-26 09:50:00,1.0359,1.036,1.03585,1.036,21900000.0
2008-09-26 09:51:00,1.036,1.03605,1.036,1.03605,7000000.0
2008-09-26 09:52:00,1.03605,1.03605,1.0359,1.03595,42300000.0
2008-09-26 09:53:00,1.03595,1.03605,1.03595,1.03605,6000000.0
2008-09-26 09:54:00,1.036,1.036,1.03585,1.036,62700000.0
2008-09-26 09:55:00,1.03615,1.03625,1.0361,1.03625,86700000.0
2008-09-26 09:56:00,1.03625,1.0363,1.03625,1.03625,8000000.0
2008-09-26 09:57:00,1.0362,1.03625,1.03615,1.03625,8000000.0
2008-09-26 09:58:00,1.0363,1.0363,1.03615,1.03625,31000000.0
2008-09-26 09:59:00,1.03625,1.03625,1.03605,1.0362,31200000.0
2008-09-26 10:00:00,1.0361,1.03625,1.036,1.03625,35000000.0
2008-09-26 10:01:00,1.03603,1.03618,1.03598,1.03598,90400000.0
2008-09-26 10:02:00,1.0363,1.0365,1.0359,1.0362,131900000.0
2008-09-26 10:03:00,1.0362,1.0363,1.03615,1.0362,44300000.0
2008-09-26 10:04:00,1.0362,1.0362,1.03615,1.03615,7600000.0
2008-09-26 10:05:00,1.03615,1.03615,1.03615,1.03615,1000000.0
2008-09-26 10:06:00,1.03615,1.03615,1.0358,1.0358,105900000.0
2008-09-26 10:07:00,1.0358,1.0358,1.0358,1.0358,30900000.0
2008-09-26 10:08:00,1.03585,1.03585,1.03575,1.03575,10000000.0
2008-09-26 10:09:00,1.03575,1.0359,1.0357,1.03585,22400000.0
2008-09-26 10:10:00,1.03585,1.0361,1.0358,1.0361,33800000.0
2008-09-26 10:11:00,1.03605,1.03615,1.03605,1.03615,8700000.0
2008-09-26 10:12:00,1.0362,1.03625,1.03615,1.0362,46400000.0
2008-09-26 10:13:00,1.03625,1.03655,1.03595,1.03645,55000000.0
2008-09-26 10:14:00,1.0365,1.0367,1.0363,1.0365,71100000.0
2008-09-26 10:15:00,1.0365,1.03655,1.03625,1.03655,46900000.0
2008-09-26 10:16:00,1.03655,1.03655,1.03645,1.03645,13200000.0
2008-09-26 10:17:00,1.03645,1.0365,1.0364,1.0365,75600000.0
2008-09-26 10:18:00,1.0365,1.03665,1.0365,1.03665,21000000.0
2008-09-26 10:19:00,1.03675,1.03675,1.03645,1.0365,14400000.0
2008-09-26 10:20:00,1.0365,1.0366,1.03645,1.0366,59100000.0
2008-09-26 10:21:00,1.0367,1.0367,1.0367,1.0367,1000000.0
2008-09-26 10:22:00,1.03675,1.03675,1.03675,1.03675,1000000.0
2008-09-26 10:23:00,1.03675,1.03675,1.0364,1.03645,32600000.0
2008-09-26 10:24:00,1.03645,1.03645,1.03645,1.03645,1600000.0
2008-09-26 10:25:00,1.0364,1.0364,1.0364,1.0364,8100000.0
2008-09-26 10:26:00,1.0364,1.0364,1.0364,1.0364,36300000.0
2008-09-26 10:27:00,1.0364,1.0364,1.0359,1.036,107500000.0
2008-09-26 10:28:00,1.0361,1.0362,1.0357,1.0357,109600000.0
2008-09-26 10:29:00,1.03585,1.03615,1.03585,1.03605,94500000.0
2008-09-26 10:30:00,1.036,1.0361,1.036,1.0361,34100000.0
2008-09-26 10:31:00,1.03615,1.03615,1.03615,1.03615,1000000.0
2008-09-26 10:32:00,1.03615,1.03615,1.03605,1.03605,13100000.0
2008-09-26 10:33:00,1.03605,1.03615,1.03605,1.0361,38700000.0
2008-09-26 10:34:00,1.0361,1.03625,1.0361,1.03615,15400000.0
2008-09-26 10:35:00,1.03615,1.03645,1.03615,1.03645,38900000.0
2008-09-26 10:36:00,1.0365,1.0365,1.03625,1.0364,44900000.0
2008-09-26 10:37:00,1.0364,1.0366,1.0364,1.0365,37600000.0
2008-09-26 10:38:00,1.03645,1.0365,1.0364,1.03645,68200000.0
2008-09-26 10:39:00,1.03645,1.03645,1.0364,1.0364,4100000.0
2008-09-26 10:40:00,1.0364,1.0364,1.0364,1.0364,9300000.0
2008-09-26 10:41:00,1.0361,1.03626,1.03592,1.03606,110600000.0
2008-09-26 10:42:00,1.0364,1.0364,1.0364,1.0364,17500000.0
2008-09-26 10:43:00,1.03629,1.03642,1.03619,1.03621,103000000.0
2008-09-26 10:44:00,1.03645,1.03645,1.03645,1.03645,1000000.0
2008-09-26 10:45:00,1.03645,1.0365,1.03645,1.03645,14900000.0
2008-09-26 10:46:00,1.03622,1.03628,1.03612,1.03628,44500000.0
2008-09-26 10:47:00,1.03636,1.03643,1.0363,1.0363,100200000.0
2008-09-26 10:48:00,1.03645,1.03655,1.0364,1.03645,62500000.0
2008-09-26 10:49:00,1.03645,1.03645,1.03645,1.03645,5000000.0
2008-09-26 10:50:00,1.03645,1.03645,1.03645,1.03645,2500000.0
2008-09-26 10:51:00,1.0365,1.0365,1.0365,1.0365,4200000.0
2008-09-26 10:52:00,1.0365,1.03655,1.0364,1.0364,29900000.0
2008-09-26 10:53:00,1.0364,1.0364,1.03565,1.03565,110200000.0
2008-09-26 10:54:00,1.0356,1.0357,1.0356,1.0357,60800000.0
2008-09-26 10:55:00,1.03575,1.03605,1.03575,1.03605,33900000.0
2008-09-26 10:56:00,1.03577,1.03588,1.03577,1.0358,127700000.0
2008-09-26 10:57:00,1.03615,1.0363,1.03615,1.0363,18500000.0
2008-09-26 10:58:00,1.0363,1.0363,1.0363,1.0363,7800000.0
2008-09-26 10:59:00,1.0363,1.0363,1.0363,1.0363,1200000.0
2008-09-26 11:00:00,1.03602,1.03631,1.0359,1.03592,159300000.0
2008-09-26 11:01:00,1.03635,1.0364,1.03625,1.0364,32000000.0
2008-09-26 11:02:00,1.0365,1.0365,1.0365,1.0365,1000000.0
2008-09-26 11:03:00,1.0365,1.03655,1.0362,1.0364,103900000.0
2008-09-26 11:04:00,1.0364,1.0364,1.0363,1.0363,16400000.0
2008-09-26 11:05:00,1.0363,1.0363,1.0363,1.0363,10100000.0
2008-09-26 11:06:00,1.0363,1.03645,1.0363,1.03645,34500000.0
2008-09-26 11:07:00,1.03645,1.03675,1.03635,1.03675,42300000.0
2008-09-26 11:08:00,1.0367,1.0369,1.03665,1.0369,120200000.0
2008-09-26 11:09:00,1.0369,1.03695,1.03665,1.03675,58300000.0
2008-09-26 11:10:00,1.03675,1.03695,1.0367,1.03685,215100000.0
2008-09-26 11:11:00,1.0369,1.03725,1.0369,1.03715,79100000.0
2008-09-26 11:12:00,1.03715,1.03715,1.03675,1.0369,78400000.0
2008-09-26 11:13:00,1.0369,1.03695,1.03665,1.0367,117800000.0
2008-09-26 11:14:00,1.0367,1.0368,1.03665,1.0368,45900000.0
2008-09-26 11:15:00,1.03675,1.0369,1.03675,1.0368,36900000.0
2008-09-26 11:16:00,1.0368,1.037,1.0368,1.037,10600000.0
2008-09-26 11:17:00,1.037,1.037,1.0369,1.0369,10500000.0
2008-09-26 11:18:00,1.0369,1.0369,1.0369,1.0369,1000000.0
2008-09-26 11:19:00,1.03695,1.03695,1.0369,1.0369,4000000.0
2008-09-26 11:20:00,1.0369,1.0369,1.0367,1.0367,12000000.0
2008-09-26 11:21:00,1.03675,1.0368,1.0367,1.0367,14100000.0
2008-09-26 11:22:00,1.03675,1.03715,1.03675,1.0371,14700000.0
2008-09-26 11:23:00,1.03715,1.03725,1.03715,1.03715,26100000.0
2008-09-26 11:24:00,1.0372,1.0372,1.037,1.037,17300000.0
2008-09-26 11:25:00,1.03705,1.0372,1.03705,1.0372,20600000.0
2008-09-26 11:26:00,1.0372,1.0372,1.0371,1.0371,36500000.0
2008-09-26 11:27:00,1.03702,1.03702,1.03667,1.03667,118300000.0
2008-09-26 11:28:00,1.03672,1.03689,1.03667,1.03687,116100000.0
2008-09-26 11:29:00,1.0371,1.0371,1.03675,1.0368,38800000.0
2008-09-26 11:30:00,1.0368,1.0368,1.03655,1.0367,95100000.0
2008-09-26 11:31:00,1.0367,1.03695,1.0367,1.03695,15100000.0
2008-09-26 11:32:00,1.03695,1.03695,1.0367,1.03675,35800000.0
2008-09-26 11:33:00,1.03655,1.0366,1.03635,1.0366,58100000.0
2008-09-26 11:34:00,1.0366,1.0366,1.03635,1.03635,31300000.0
2008-09-26 11:35:00,1.0364,1.03645,1.0362,1.0362,85600000.0
2008-09-26 11:36:00,1.0362,1.03635,1.0361,1.03625,81800000.0
2008-09-26 11:37:00,1.0362,1.0362,1.03535,1.03535,91900000.0
2008-09-26 11:38:00,1.03535,1.0355,1.0352,1.0355,61900000.0
2008-09-26 11:39:00,1.0355,1.0358,1.0355,1.0358,59400000.0
2008-09-26 11:40:00,1.0359,1.0359,1.0356,1.0356,25400000.0
2008-09-26 11:41:00,1.0357,1.03575,1.0356,1.03565,50100000.0
2008-09-26 11:42:00,1.03575,1.03605,1.03575,1.03605,15700000.0
2008-09-26 11:43:00,1.03605,1.0364,1.03605,1.0362,82800000.0
2008-09-26 11:44:00,1.0362,1.03665,1.0362,1.0366,25300000.0
2008-09-26 11:45:00,1.03665,1.03675,1.036,1.036,122700000.0
2008-09-26 11:46:00,1.036,1.0366,1.036,1.0365,116700000.0
2008-09-26 11:47:00,1.03655,1.03665,1.03615,1.0362,350300008.0
2008-09-26 11:48:00,1.0362,1.0364,1.0362,1.0364,114899999.0
2008-09-26 11:49:00,1.0364,1.0364,1.03545,1.03545,69900000.0
2008-09-26 11:50:00,1.0356,1.0358,1.0356,1.0357,73600000.0
2008-09-26 11:51:00,1.03565,1.03565,1.03545,1.03565,82200000.0
2008-09-26 11:52:00,1.03565,1.0357,1.0354,1.0354,76000000.0
2008-09-26 11:53:00,1.0354,1.0354,1.03535,1.03535,17000000.0
2008-09-26 11:54:00,1.0353,1.03535,1.0353,1.03535,4000000.0
2008-09-26 11:55:00,1.03535,1.03535,1.0353,1.0353,2000000.0
2008-09-26 11:56:00,1.03505,1.03516,1.03487,1.03507,127400000.0
2008-09-26 11:57:00,1.03525,1.0353,1.03525,1.0353,5100000.0
2008-09-26 11:58:00,1.0352,1.03525,1.0352,1.0352,14400000.0
2008-09-26 11:59:00,1.0352,1.0352,1.03465,1.0348,21000000.0
2008-09-26 12:00:00,1.03475,1.03485,1.03475,1.03475,28300000.0
2008-09-26 12:01:00,1.0347,1.03485,1.0347,1.03475,12900000.0
2008-09-26 12:02:00,1.03475,1.0348,1.0347,1.03475,14100000.0
2008-09-26 12:03:00,1.03475,1.0348,1.03475,1.03475,33600000.0
2008-09-26 12:04:00,1.03475,1.03495,1.03475,1.0349,14400000.0
2008-09-26 12:05:00,1.0349,1.0349,1.03485,1.03485,8000000.0
2008-09-26 12:06:00,1.03485,1.03495,1.0348,1.03485,22200000.0
2008-09-26 12:07:00,1.03485,1.035,1.03485,1.035,22600000.0
2008-09-26 12:08:00,1.035,1.035,1.03475,1.0349,38800000.0
2008-09-26 12:09:00,1.03495,1.03505,1.03495,1.035,7000000.0
2008-09-26 12:10:00,1.035,1.035,1.035,1.035,3500000.0
2008-09-26 12:11:00,1.035,1.0351,1.035,1.0351,5500000.0
2008-09-26 12:12:00,1.0351,1.0351,1.0351,1.0351,2000000.0
2008-09-26 12:13:00,1.0351,1.0351,1.0351,1.0351,2000000.0
2008-09-26 12:14:00,1.0351,1.03515,1.0351,1.0351,8000000.0
2008-09-26 12:15:00,1.0351,1.0351,1.0348,1.03495,34500000.0
2008-09-26 12:16:00,1.03495,1.035,1.03495,1.035,4500000.0
2008-09-26 12:17:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-26 12:18:00,1.035,1.03515,1.035,1.03515,26100000.0
2008-09-26 12:19:00,1.03515,1.03515,1.0351,1.0351,4000000.0
2008-09-26 12:20:00,1.0351,1.0351,1.0351,1.0351,1000000.0
2008-09-26 12:21:00,1.0351,1.0351,1.03505,1.0351,6000000.0
2008-09-26 12:22:00,1.0351,1.0351,1.0351,1.0351,3000000.0
2008-09-26 12:23:00,1.0351,1.03515,1.0351,1.0351,6000000.0
2008-09-26 12:24:00,1.0351,1.03515,1.0351,1.03515,5000000.0
2008-09-26 12:25:00,1.03515,1.03555,1.03515,1.03555,62300000.0
2008-09-26 12:26:00,1.0355,1.03555,1.0355,1.0355,21300000.0
2008-09-26 12:27:00,1.03555,1.0357,1.03555,1.0357,26800000.0
2008-09-26 12:28:00,1.0357,1.03595,1.0357,1.03595,16700000.0
2008-09-26 12:29:00,1.03595,1.03605,1.03595,1.03605,21000000.0
2008-09-26 12:30:00,1.03605,1.0362,1.03575,1.0358,39000000.0
2008-09-26 12:31:00,1.0358,1.0358,1.03525,1.03525,101000000.0
2008-09-26 12:32:00,1.03535,1.03545,1.03535,1.03545,16900000.0
2008-09-26 12:33:00,1.03545,1.0355,1.0354,1.0354,15400000.0
2008-09-26 12:34:00,1.0354,1.0354,1.0354,1.0354,1600000.0
2008-09-26 12:35:00,1.03545,1.0356,1.03545,1.0356,23300000.0
2008-09-26 12:36:00,1.03565,1.03565,1.03555,1.03565,13700000.0
2008-09-26 12:37:00,1.03565,1.03565,1.03555,1.03555,14200000.0
2008-09-26 12:38:00,1.03545,1.03545,1.0353,1.0353,18700000.0
2008-09-26 12:39:00,1.03535,1.03545,1.0351,1.03525,48900000.0
2008-09-26 12:40:00,1.0353,1.03545,1.03525,1.0354,20400000.0
2008-09-26 12:41:00,1.0354,1.03555,1.0354,1.03555,10600000.0
2008-09-26 12:42:00,1.03555,1.03565,1.03555,1.03565,7000000.0
2008-09-26 12:43:00,1.03565,1.03575,1.03565,1.03575,5000000.0
2008-09-26 12:44:00,1.0358,1.03585,1.0358,1.0358,139200000.0
2008-09-26 12:45:00,1.0358,1.03595,1.0358,1.03595,36900000.0
2008-09-26 12:46:00,1.036,1.03615,1.036,1.03605,9000000.0
2008-09-26 12:47:00,1.0362,1.0362,1.036,1.03615,15300000.0
2008-09-26 12:48:00,1.0362,1.0362,1.036,1.03605,8200000.0
2008-09-26 12:49:00,1.03605,1.03605,1.03535,1.03555,80000000.0
2008-09-26 12:50:00,1.0356,1.03565,1.0355,1.03555,9500000.0
2008-09-26 12:51:00,1.03545,1.0356,1.03545,1.0356,16800000.0
2008-09-26 12:52:00,1.03565,1.03635,1.0355,1.03635,87200000.0
2008-09-26 12:53:00,1.0363,1.0363,1.03625,1.0363,5000000.0
2008-09-26 12:54:00,1.03625,1.0363,1.03615,1.03625,10000000.0
2008-09-26 12:55:00,1.03625,1.03625,1.03615,1.0362,6000000.0
2008-09-26 12:56:00,1.0362,1.0362,1.03585,1.03585,45500000.0
2008-09-26 12:57:00,1.03575,1.0358,1.0355,1.0355,43200000.0
2008-09-26 12:58:00,1.0355,1.0356,1.0355,1.03555,26700000.0
2008-09-26 12:59:00,1.03555,1.03575,1.0355,1.0357,85700000.0
2008-09-26 13:00:00,1.0358,1.03585,1.0356,1.0358,49800000.0
2008-09-26 13:01:00,1.0358,1.0358,1.03555,1.03555,38500000.0
2008-09-26 13:02:00,1.03555,1.03555,1.0351,1.03515,42800000.0
2008-09-26 13:03:00,1.03515,1.03535,1.03515,1.03535,25600000.0
2008-09-26 13:04:00,1.03545,1.0355,1.0354,1.0354,8800000.0
2008-09-26 13:05:00,1.0354,1.0355,1.0354,1.0355,35100000.0
2008-09-26 13:06:00,1.03535,1.0354,1.03505,1.03518,141800000.0
2008-09-26 13:07:00,1.03541,1.03563,1.03513,1.03563,72000000.0
2008-09-26 13:08:00,1.0355,1.0355,1.0355,1.0355,4000000.0
2008-09-26 13:09:00,1.0355,1.03565,1.03545,1.0356,129300000.0
2008-09-26 13:10:00,1.0356,1.0358,1.0356,1.0357,63000000.0
2008-09-26 13:11:00,1.0357,1.0357,1.0355,1.0355,24800000.0
2008-09-26 13:12:00,1.0355,1.0356,1.0355,1.0356,6500000.0
2008-09-26 13:13:00,1.0357,1.0361,1.0356,1.03605,36400000.0
2008-09-26 13:14:00,1.03605,1.03605,1.03605,1.03605,3700000.0
2008-09-26 13:15:00,1.0361,1.0361,1.03605,1.0361,10400000.0
2008-09-26 13:16:00,1.03625,1.03625,1.036,1.03605,21800000.0
2008-09-26 13:17:00,1.03605,1.03605,1.036,1.036,23700000.0
2008-09-26 13:18:00,1.03595,1.03595,1.03585,1.03595,26100000.0
2008-09-26 13:19:00,1.03595,1.03605,1.03595,1.036,15900000.0
2008-09-26 13:20:00,1.036,1.036,1.0357,1.0358,48000000.0
2008-09-26 13:21:00,1.0359,1.036,1.0359,1.036,10000000.0
2008-09-26 13:22:00,1.03595,1.03605,1.03595,1.03595,6500000.0
2008-09-26 13:23:00,1.03559,1.0359,1.03551,1.03569,48800000.0
2008-09-26 13:24:00,1.03575,1.03575,1.03555,1.03575,36900000.0
2008-09-26 13:25:00,1.0358,1.0358,1.0358,1.0358,5000000.0
2008-09-26 13:26:00,1.03553,1.03561,1.03542,1.03559,24600000.0
2008-09-26 13:27:00,1.0358,1.0359,1.0358,1.0359,9000000.0
2008-09-26 13:28:00,1.036,1.036,1.03565,1.03575,54800000.0
2008-09-26 13:29:00,1.03575,1.03575,1.0356,1.03565,32500000.0
2008-09-26 13:30:00,1.03565,1.0361,1.03555,1.03585,53900000.0
2008-09-26 13:31:00,1.0358,1.0359,1.03555,1.03555,45300000.0
2008-09-26 13:32:00,1.0356,1.0356,1.0353,1.0355,32600000.0
2008-09-26 13:33:00,1.0355,1.0355,1.0354,1.03545,24000000.0
2008-09-26 13:34:00,1.0355,1.0355,1.03535,1.03535,12700000.0
2008-09-26 13:35:00,1.03535,1.03535,1.03535,1.03535,2000000.0
2008-09-26 13:36:00,1.03535,1.03535,1.0349,1.03505,62000000.0
2008-09-26 13:37:00,1.03505,1.03565,1.035,1.0356,160100000.0
2008-09-26 13:38:00,1.03565,1.03565,1.03535,1.0356,64000000.0
2008-09-26 13:39:00,1.03565,1.0359,1.0351,1.03515,111800000.0
2008-09-26 13:40:00,1.03515,1.03525,1.0351,1.0352,83000000.0
2008-09-26 13:41:00,1.0352,1.0352,1.03495,1.03505,71200000.0
2008-09-26 13:42:00,1.03515,1.0353,1.0349,1.03495,78700000.0
2008-09-26 13:43:00,1.035,1.03505,1.0346,1.0346,27900000.0
2008-09-26 13:44:00,1.0347,1.03475,1.0347,1.03475,76100000.0
2008-09-26 13:45:00,1.0347,1.0348,1.0347,1.03475,15300000.0
2008-09-26 13:46:00,1.0348,1.03485,1.0348,1.0348,23300000.0
2008-09-26 13:47:00,1.0349,1.035,1.03475,1.0349,10100000.0
2008-09-26 13:48:00,1.0349,1.03505,1.0349,1.03505,8800000.0
2008-09-26 13:49:00,1.035,1.0353,1.035,1.035,81000000.0
2008-09-26 13:50:00,1.035,1.035,1.0349,1.0349,4000000.0
2008-09-26 13:51:00,1.0349,1.0349,1.0346,1.0347,31400000.0
2008-09-26 13:52:00,1.0347,1.03475,1.03465,1.03465,11700000.0
2008-09-26 13:53:00,1.03465,1.0347,1.0346,1.0346,59300000.0
2008-09-26 13:54:00,1.0346,1.03465,1.0345,1.0346,45500000.0
2008-09-26 13:55:00,1.0346,1.0346,1.0345,1.03455,57100000.0
2008-09-26 13:56:00,1.0346,1.0347,1.03445,1.03465,72400000.0
2008-09-26 13:57:00,1.0347,1.0347,1.0345,1.03455,22600000.0
2008-09-26 13:58:00,1.03455,1.03455,1.0345,1.0345,19100000.0
2008-09-26 13:59:00,1.0345,1.0345,1.0341,1.03425,59100000.0
2008-09-26 14:00:00,1.03425,1.03425,1.0337,1.0337,66100000.0
2008-09-26 14:01:00,1.03375,1.0338,1.0334,1.0336,85800000.0
2008-09-26 14:02:00,1.0336,1.0337,1.03335,1.0336,104500000.0
2008-09-26 14:03:00,1.03355,1.0336,1.03355,1.0336,33400000.0
2008-09-26 14:04:00,1.0336,1.03415,1.03355,1.03415,70700000.0
2008-09-26 14:05:00,1.0341,1.03425,1.034,1.03425,38100000.0
2008-09-26 14:06:00,1.03425,1.0346,1.03425,1.03445,56400000.0
2008-09-26 14:07:00,1.03455,1.03475,1.03425,1.03425,44500000.0
2008-09-26 14:08:00,1.0343,1.03455,1.0343,1.03455,50100000.0
2008-09-26 14:09:00,1.0345,1.0345,1.03425,1.0343,144400000.0
2008-09-26 14:10:00,1.0338,1.03388,1.03369,1.03373,17700000.0
2008-09-26 14:11:00,1.0343,1.0343,1.0343,1.0343,324000000.0
2008-09-26 14:12:00,1.0343,1.0343,1.0343,1.0343,168000000.0
2008-09-26 14:13:00,1.0343,1.0343,1.0343,1.0343,12000000.0
2008-09-26 14:14:00,1.0343,1.03445,1.0343,1.0344,113700000.0
2008-09-26 14:15:00,1.0344,1.0348,1.0344,1.03445,74900000.0
2008-09-26 14:16:00,1.0345,1.0347,1.0345,1.03455,69600000.0
2008-09-26 14:17:00,1.03455,1.03465,1.0344,1.0344,71200000.0
2008-09-26 14:18:00,1.0344,1.03455,1.0344,1.0344,40800000.0
2008-09-26 14:19:00,1.0344,1.03445,1.0344,1.03445,6400000.0
2008-09-26 14:20:00,1.03445,1.03445,1.03405,1.0341,80900000.0
2008-09-26 14:21:00,1.0341,1.0341,1.0337,1.0338,92100000.0
2008-09-26 14:22:00,1.03385,1.03455,1.03385,1.034,172600000.0
2008-09-26 14:23:00,1.0339,1.0342,1.03375,1.0342,128900000.0
2008-09-26 14:24:00,1.03425,1.03425,1.03415,1.03425,41400000.0
2008-09-26 14:25:00,1.0342,1.03425,1.034,1.03425,37100000.0
2008-09-26 14:26:00,1.03425,1.03425,1.03405,1.03405,63900000.0
2008-09-26 14:27:00,1.0341,1.0341,1.0337,1.0339,87500000.0
2008-09-26 14:28:00,1.03385,1.0341,1.0338,1.0338,36700000.0
2008-09-26 14:29:00,1.03375,1.03385,1.03365,1.03365,21300000.0
2008-09-26 14:30:00,1.03365,1.034,1.0335,1.034,43900000.0
2008-09-26 14:31:00,1.03405,1.0342,1.034,1.034,89800000.0
2008-09-26 14:32:00,1.034,1.034,1.0338,1.0338,34000000.0
2008-09-26 14:33:00,1.0338,1.03405,1.03375,1.0339,34600000.0
2008-09-26 14:34:00,1.03395,1.03415,1.03395,1.03405,58400000.0
2008-09-26 14:35:00,1.03405,1.03405,1.03375,1.0338,56300000.0
2008-09-26 14:36:00,1.03385,1.034,1.0337,1.0337,66600000.0
2008-09-26 14:37:00,1.0337,1.03385,1.03355,1.03365,80200000.0
2008-09-26 14:38:00,1.0337,1.0337,1.0336,1.03365,40100000.0
2008-09-26 14:39:00,1.03365,1.03415,1.0336,1.03395,72500000.0
2008-09-26 14:40:00,1.034,1.0343,1.03385,1.0343,70100000.0
2008-09-26 14:41:00,1.0343,1.0344,1.034,1.034,97200000.0
2008-09-26 14:42:00,1.03405,1.03425,1.03405,1.03425,74000000.0
2008-09-26 14:43:00,1.03425,1.0346,1.03415,1.03415,134500000.0
2008-09-26 14:44:00,1.03415,1.03425,1.0341,1.0341,37500000.0
2008-09-26 14:45:00,1.03415,1.0342,1.034,1.034,125100000.0
2008-09-26 14:46:00,1.034,1.03415,1.034,1.03415,44200000.0
2008-09-26 14:47:00,1.0342,1.0342,1.03405,1.0341,61400000.0
2008-09-26 14:48:00,1.0341,1.03415,1.034,1.0341,24900000.0
2008-09-26 14:49:00,1.0341,1.0342,1.0334,1.03345,127200000.0
2008-09-26 14:50:00,1.0334,1.0335,1.0334,1.03345,46700000.0
2008-09-26 14:51:00,1.03345,1.03375,1.0334,1.03355,58100000.0
2008-09-26 14:52:00,1.03355,1.03375,1.0335,1.03365,74400000.0
2008-09-26 14:53:00,1.0336,1.0336,1.03345,1.0336,57800000.0
2008-09-26 14:54:00,1.03355,1.03355,1.03315,1.03325,94500000.0
2008-09-26 14:55:00,1.03325,1.03355,1.03325,1.03355,83300000.0
2008-09-26 14:56:00,1.0335,1.0336,1.0333,1.03355,154700000.0
2008-09-26 14:57:00,1.03355,1.0338,1.03355,1.0338,44600000.0
2008-09-26 14:58:00,1.03385,1.03435,1.03385,1.0341,190000000.0
2008-09-26 14:59:00,1.0341,1.0343,1.0341,1.03415,86700000.0
2008-09-26 15:00:00,1.0341,1.03415,1.0338,1.03385,118800000.0
2008-09-26 15:01:00,1.0339,1.0344,1.0339,1.03435,116900000.0
2008-09-26 15:02:00,1.03435,1.0344,1.03425,1.0343,51100000.0
2008-09-26 15:03:00,1.03435,1.0344,1.03405,1.03405,54200000.0
2008-09-26 15:04:00,1.034,1.0344,1.034,1.0344,41800000.0
2008-09-26 15:05:00,1.03435,1.0344,1.03425,1.0344,20000000.0
2008-09-26 15:06:00,1.03435,1.03465,1.0342,1.03455,101200000.0
2008-09-26 15:07:00,1.0346,1.03495,1.0346,1.03475,108000000.0
2008-09-26 15:08:00,1.03475,1.03495,1.03465,1.0347,119300000.0
2008-09-26 15:09:00,1.0348,1.0353,1.0348,1.0352,103600000.0
2008-09-26 15:10:00,1.03535,1.0355,1.035,1.03535,262700000.0
2008-09-26 15:11:00,1.03535,1.03555,1.0353,1.0354,96100000.0
2008-09-26 15:12:00,1.0354,1.0357,1.0353,1.0356,144600000.0
2008-09-26 15:13:00,1.0356,1.0359,1.0356,1.0358,111800000.0
2008-09-26 15:14:00,1.03585,1.03595,1.0356,1.03595,140500000.0
2008-09-26 15:15:00,1.03595,1.03595,1.035,1.0352,150000000.0
2008-09-26 15:16:00,1.0352,1.0353,1.03475,1.03495,126500000.0
2008-09-26 15:17:00,1.03495,1.03505,1.03475,1.03495,75400000.0
2008-09-26 15:18:00,1.03495,1.03495,1.0347,1.0349,87800000.0
2008-09-26 15:19:00,1.0349,1.035,1.03475,1.03475,149400000.0
2008-09-26 15:20:00,1.03475,1.03485,1.03455,1.03485,108800000.0
2008-09-26 15:21:00,1.0348,1.0349,1.0346,1.0347,77000000.0
2008-09-26 15:22:00,1.0347,1.03485,1.0347,1.03485,53100000.0
2008-09-26 15:23:00,1.03485,1.03515,1.03475,1.03495,121600000.0
2008-09-26 15:24:00,1.035,1.03535,1.0348,1.03505,106400000.0
2008-09-26 15:25:00,1.035,1.035,1.03465,1.03465,99500000.0
2008-09-26 15:26:00,1.03465,1.03475,1.0346,1.0346,40700000.0
2008-09-26 15:27:00,1.03455,1.03455,1.03425,1.03435,59400000.0
2008-09-26 15:28:00,1.03435,1.03435,1.03425,1.03425,34900000.0
2008-09-26 15:29:00,1.03425,1.035,1.03425,1.035,103300000.0
2008-09-26 15:30:00,1.035,1.03515,1.03475,1.0348,63200000.0
2008-09-26 15:31:00,1.0348,1.0348,1.0346,1.03465,56600000.0
2008-09-26 15:32:00,1.0346,1.0348,1.0344,1.0345,106000000.0
2008-09-26 15:33:00,1.0345,1.0346,1.0344,1.03455,89800000.0
2008-09-26 15:34:00,1.0345,1.0346,1.0343,1.0345,104900000.0
2008-09-26 15:35:00,1.0345,1.03455,1.03435,1.03445,50200000.0
2008-09-26 15:36:00,1.03445,1.0345,1.03425,1.0343,60900000.0
2008-09-26 15:37:00,1.0343,1.0343,1.03425,1.03425,46200000.0
2008-09-26 15:38:00,1.0343,1.0343,1.0343,1.0343,9300000.0
2008-09-26 15:39:00,1.0343,1.0344,1.03415,1.03415,72000000.0
2008-09-26 15:40:00,1.03415,1.03445,1.03415,1.0343,163400000.0
2008-09-26 15:41:00,1.0343,1.03435,1.0339,1.03405,119000000.0
2008-09-26 15:42:00,1.03405,1.0341,1.03385,1.03385,125700000.0
2008-09-26 15:43:00,1.03385,1.03385,1.0335,1.0335,47600000.0
2008-09-26 15:44:00,1.0335,1.0335,1.0327,1.0328,87900000.0
2008-09-26 15:45:00,1.03275,1.03315,1.03275,1.03305,48900000.0
2008-09-26 15:46:00,1.03305,1.0334,1.0327,1.03315,171100000.0
2008-09-26 15:47:00,1.03315,1.0332,1.03265,1.03285,176900000.0
2008-09-26 15:48:00,1.03285,1.03305,1.0328,1.033,105200000.0
2008-09-26 15:49:00,1.0329,1.03305,1.03285,1.03285,108800000.0
2008-09-26 15:50:00,1.03285,1.033,1.0327,1.03275,74600000.0
2008-09-26 15:51:00,1.03275,1.03275,1.03245,1.0327,33200000.0
2008-09-26 15:52:00,1.03265,1.0331,1.0324,1.0327,178500000.0
2008-09-26 15:53:00,1.03265,1.0331,1.0326,1.03305,133700000.0
2008-09-26 15:54:00,1.0331,1.03315,1.033,1.0331,33000000.0
2008-09-26 15:55:00,1.0331,1.03325,1.03305,1.0332,51200000.0
2008-09-26 15:56:00,1.0332,1.0343,1.0332,1.03415,145000000.0
2008-09-26 15:57:00,1.0341,1.03455,1.03385,1.03455,107600000.0
2008-09-26 15:58:00,1.03455,1.0346,1.0339,1.0339,179400000.0
2008-09-26 15:59:00,1.0339,1.03435,1.03385,1.03435,87600000.0
2008-09-26 16:00:00,1.03445,1.03455,1.03335,1.03345,135500000.0
2008-09-26 16:01:00,1.03345,1.03365,1.033,1.03355,140400000.0
2008-09-26 16:02:00,1.03355,1.03415,1.0335,1.0339,133300000.0
2008-09-26 16:03:00,1.03385,1.03385,1.0332,1.0333,117500000.0
2008-09-26 16:04:00,1.03325,1.03325,1.03265,1.03265,39100000.0
2008-09-26 16:05:00,1.0327,1.0331,1.0327,1.03305,75900000.0
2008-09-26 16:06:00,1.033,1.03325,1.03295,1.03295,59700000.0
2008-09-26 16:07:00,1.0329,1.0332,1.0329,1.033,53300000.0
2008-09-26 16:08:00,1.033,1.03305,1.0325,1.0325,54100000.0
2008-09-26 16:09:00,1.0325,1.0326,1.03145,1.0319,212500000.0
2008-09-26 16:10:00,1.0319,1.0319,1.03145,1.03175,91500000.0
2008-09-26 16:11:00,1.03175,1.0323,1.03175,1.03205,133100000.0
2008-09-26 16:12:00,1.0321,1.03215,1.03165,1.0317,95700000.0
2008-09-26 16:13:00,1.0317,1.0318,1.03165,1.0318,49500000.0
2008-09-26 16:14:00,1.0317,1.0321,1.0316,1.0319,128840000.0
2008-09-26 16:15:00,1.0319,1.0319,1.0316,1.03165,79320000.0
2008-09-26 16:16:00,1.0316,1.03175,1.0316,1.03175,46600000.0
2008-09-26 16:17:00,1.0318,1.03195,1.03165,1.03195,60000000.0
2008-09-26 16:18:00,1.032,1.03235,1.032,1.03235,85700000.0
2008-09-26 16:19:00,1.0323,1.0323,1.03165,1.03185,100000000.0
2008-09-26 16:20:00,1.03185,1.032,1.0318,1.03185,70600000.0
2008-09-26 16:21:00,1.03185,1.0322,1.0317,1.032,79400000.0
2008-09-26 16:22:00,1.032,1.03255,1.0318,1.03255,55500000.0
2008-09-26 16:23:00,1.0326,1.0332,1.0326,1.0331,135500000.0
2008-09-26 16:24:00,1.0331,1.03385,1.0331,1.0338,96400000.0
2008-09-26 16:25:00,1.03395,1.034,1.03355,1.0336,132600000.0
2008-09-26 16:26:00,1.03355,1.0338,1.03335,1.0336,120100000.0
2008-09-26 16:27:00,1.0336,1.0342,1.03355,1.03405,72100000.0
2008-09-26 16:28:00,1.03405,1.0343,1.0337,1.0338,87300000.0
2008-09-26 16:29:00,1.0339,1.03415,1.03375,1.03375,103700000.0
2008-09-26 16:30:00,1.03345,1.03365,1.0333,1.03345,81900000.0
2008-09-26 16:31:00,1.03345,1.03345,1.03285,1.03305,141300000.0
2008-09-26 16:32:00,1.03315,1.0332,1.03315,1.0332,145700000.0
2008-09-26 16:33:00,1.0332,1.03365,1.0332,1.0336,116200000.0
2008-09-26 16:34:00,1.0336,1.03365,1.03345,1.03365,50900000.0
2008-09-26 16:35:00,1.03365,1.0337,1.0336,1.03365,76700000.0
2008-09-26 16:36:00,1.03365,1.0337,1.0335,1.03355,82100000.0
2008-09-26 16:37:00,1.03355,1.03375,1.0335,1.0337,80600000.0
2008-09-26 16:38:00,1.0337,1.0343,1.0337,1.0342,111800000.0
2008-09-26 16:39:00,1.0342,1.03425,1.0341,1.0342,66600000.0
2008-09-26 16:40:00,1.0342,1.03455,1.034,1.03435,108100000.0
2008-09-26 16:41:00,1.03435,1.03445,1.0343,1.03445,50400000.0
2008-09-26 16:42:00,1.0345,1.0346,1.03435,1.03455,22600000.0
2008-09-26 16:43:00,1.03455,1.03455,1.03435,1.0345,91200000.0
2008-09-26 16:44:00,1.03455,1.03475,1.03455,1.0346,27100000.0
2008-09-26 16:45:00,1.0346,1.03475,1.0346,1.0347,38500000.0
2008-09-26 16:46:00,1.03475,1.0348,1.0347,1.0348,28800000.0
2008-09-26 16:47:00,1.03485,1.03495,1.03485,1.0349,24500000.0
2008-09-26 16:48:00,1.0349,1.035,1.0349,1.03495,52200000.0
2008-09-26 16:49:00,1.03495,1.03495,1.0348,1.0349,49500000.0
2008-09-26 16:50:00,1.03495,1.03515,1.03495,1.03505,82000000.0
2008-09-26 16:51:00,1.03505,1.03515,1.03485,1.0349,98000000.0
2008-09-26 16:52:00,1.0349,1.03505,1.0349,1.03505,33400000.0
2008-09-26 16:53:00,1.035,1.03515,1.0349,1.03515,70100000.0
2008-09-26 16:54:00,1.0352,1.0352,1.03485,1.03495,102900000.0
2008-09-26 16:55:00,1.03495,1.03525,1.03485,1.03525,98200000.0
2008-09-26 16:56:00,1.03525,1.03525,1.0346,1.03485,145000000.0
2008-09-26 16:57:00,1.03485,1.03485,1.0342,1.03425,123000000.0
2008-09-26 16:58:00,1.0343,1.0345,1.03425,1.0345,43200000.0
2008-09-26 16:59:00,1.03445,1.03525,1.03405,1.03515,132300000.0
2008-09-26 17:00:00,1.03515,1.03525,1.035,1.0352,59500000.0
2008-09-26 17:01:00,1.0352,1.0355,1.03505,1.0355,92340000.0
2008-09-26 17:02:00,1.03565,1.0358,1.0351,1.0354,198400000.0
2008-09-26 17:03:00,1.0354,1.0356,1.03515,1.0356,132500000.0
2008-09-26 17:04:00,1.0356,1.0356,1.0354,1.0354,47700000.0
2008-09-26 17:05:00,1.0354,1.0355,1.03515,1.03515,86000000.0
2008-09-26 17:06:00,1.03525,1.0358,1.0352,1.03535,186300000.0
2008-09-26 17:07:00,1.0353,1.0355,1.035,1.0355,154400000.0
2008-09-26 17:08:00,1.0355,1.03555,1.0354,1.0355,24900000.0
2008-09-26 17:09:00,1.03555,1.03565,1.0352,1.0352,50400000.0
2008-09-26 17:10:00,1.03525,1.03605,1.03525,1.03575,40100000.0
2008-09-26 17:11:00,1.03575,1.03575,1.0354,1.0354,57400000.0
2008-09-26 17:12:00,1.0354,1.03555,1.03535,1.0355,28700000.0
2008-09-26 17:13:00,1.0355,1.03635,1.0355,1.0362,123700000.0
2008-09-26 17:14:00,1.0362,1.0366,1.0362,1.03625,40000000.0
2008-09-26 17:15:00,1.03625,1.03625,1.03565,1.03605,45100000.0
2008-09-26 17:16:00,1.03605,1.03605,1.03575,1.036,34300000.0
2008-09-26 17:17:00,1.03595,1.036,1.0359,1.0359,23000000.0
2008-09-26 17:18:00,1.0359,1.03615,1.0358,1.0358,100600000.0
2008-09-26 17:19:00,1.0358,1.0362,1.0358,1.0362,104700000.0
2008-09-26 17:20:00,1.0362,1.03625,1.03585,1.0361,70300000.0
2008-09-26 17:21:00,1.0361,1.0361,1.0354,1.0354,101700000.0
2008-09-26 17:22:00,1.0354,1.03565,1.03505,1.0355,134500000.0
2008-09-26 17:23:00,1.03555,1.03575,1.03555,1.03575,23300000.0
2008-09-26 17:24:00,1.03575,1.0359,1.0355,1.0358,101800000.0
2008-09-26 17:25:00,1.0358,1.036,1.0356,1.03585,55500000.0
2008-09-26 17:26:00,1.0358,1.0358,1.0351,1.0353,50800000.0
2008-09-26 17:27:00,1.0354,1.0354,1.0351,1.03515,24600000.0
2008-09-26 17:28:00,1.03495,1.0351,1.0348,1.03505,36300000.0
2008-09-26 17:29:00,1.03505,1.0352,1.0346,1.03495,120300000.0
2008-09-26 17:30:00,1.03495,1.03495,1.0343,1.03445,80000000.0
2008-09-26 17:31:00,1.03445,1.0346,1.0343,1.0345,46000000.0
2008-09-26 17:32:00,1.03445,1.0345,1.03435,1.03435,29800000.0
2008-09-26 17:33:00,1.0343,1.0344,1.03365,1.03365,56000000.0
2008-09-26 17:34:00,1.0336,1.0342,1.0336,1.0342,72200000.0
2008-09-26 17:35:00,1.03415,1.03435,1.03405,1.03415,21400000.0
2008-09-26 17:36:00,1.03415,1.0346,1.03415,1.03455,36800000.0
2008-09-26 17:37:00,1.0346,1.0349,1.0345,1.0347,56600000.0
2008-09-26 17:38:00,1.0347,1.03475,1.0346,1.0346,24000000.0
2008-09-26 17:39:00,1.0346,1.03475,1.03435,1.0345,61400000.0
2008-09-26 17:40:00,1.03455,1.03465,1.0345,1.0346,32500000.0
2008-09-26 17:41:00,1.0346,1.03465,1.0345,1.03455,16500000.0
2008-09-26 17:42:00,1.03455,1.0346,1.0345,1.0345,9000000.0
2008-09-26 17:43:00,1.0345,1.0345,1.0344,1.0344,40900000.0
2008-09-26 17:44:00,1.0344,1.0344,1.0344,1.0344,6000000.0
2008-09-26 17:45:00,1.0344,1.0345,1.0344,1.03445,46600000.0
2008-09-26 17:46:00,1.03455,1.0346,1.03445,1.0346,11700000.0
2008-09-26 17:47:00,1.0346,1.0346,1.0345,1.0346,5000000.0
2008-09-26 17:48:00,1.03465,1.0347,1.03455,1.0346,44900000.0
2008-09-26 17:49:00,1.0346,1.0346,1.03455,1.0346,14500000.0
2008-09-26 17:50:00,1.03455,1.0346,1.0345,1.03455,47500000.0
2008-09-26 17:51:00,1.03455,1.03455,1.03425,1.03425,55800000.0
2008-09-26 17:52:00,1.03425,1.0344,1.03405,1.0343,47500000.0
2008-09-26 17:53:00,1.0343,1.0344,1.03425,1.0344,19000000.0
2008-09-26 17:54:00,1.0344,1.0345,1.0344,1.0344,21000000.0
2008-09-26 17:55:00,1.0344,1.0344,1.0343,1.03435,69700000.0
2008-09-26 17:56:00,1.03435,1.0348,1.03435,1.0348,38500000.0
2008-09-26 17:57:00,1.0349,1.03515,1.0345,1.03485,94400000.0
2008-09-26 17:58:00,1.0349,1.03525,1.0346,1.03475,85700000.0
2008-09-26 17:59:00,1.03475,1.03535,1.0346,1.03525,92000000.0
2008-09-26 18:00:00,1.03525,1.03525,1.03455,1.03455,206400000.0
2008-09-26 18:01:00,1.0346,1.0346,1.0346,1.0346,24100000.0
2008-09-26 18:02:00,1.0346,1.0347,1.03455,1.03455,22600000.0
2008-09-26 18:03:00,1.0346,1.0347,1.03455,1.0347,22000000.0
2008-09-26 18:04:00,1.03475,1.03485,1.0345,1.0345,46000000.0
2008-09-26 18:05:00,1.0345,1.03485,1.03445,1.03465,41800000.0
2008-09-26 18:06:00,1.03465,1.0347,1.03465,1.03465,8100000.0
2008-09-26 18:07:00,1.03465,1.03465,1.0345,1.0346,15800000.0
2008-09-26 18:08:00,1.03465,1.0348,1.03455,1.03475,45740000.0
2008-09-26 18:09:00,1.03475,1.03505,1.03465,1.035,46700000.0
2008-09-26 18:10:00,1.035,1.035,1.03465,1.0348,46400000.0
2008-09-26 18:11:00,1.03475,1.0348,1.03475,1.0348,15500000.0
2008-09-26 18:12:00,1.0348,1.03485,1.0347,1.0348,19200000.0
2008-09-26 18:13:00,1.03485,1.03485,1.0347,1.0347,15400000.0
2008-09-26 18:14:00,1.0347,1.0347,1.03455,1.0347,57100000.0
2008-09-26 18:15:00,1.0347,1.0347,1.0347,1.0347,9700000.0
2008-09-26 18:16:00,1.0348,1.0348,1.0346,1.0346,20500000.0
2008-09-26 18:17:00,1.0347,1.0347,1.0346,1.0346,19400000.0
2008-09-26 18:18:00,1.0347,1.0347,1.03435,1.0345,65600000.0
2008-09-26 18:19:00,1.0345,1.0347,1.0345,1.0345,23500000.0
2008-09-26 18:20:00,1.0345,1.03455,1.03445,1.0345,18600000.0
2008-09-26 18:21:00,1.0345,1.0346,1.0344,1.0345,53400000.0
2008-09-26 18:22:00,1.0345,1.0346,1.03445,1.0346,27700000.0
2008-09-26 18:23:00,1.03455,1.0346,1.03435,1.03445,33000000.0
2008-09-26 18:24:00,1.0345,1.03455,1.03435,1.03445,26000000.0
2008-09-26 18:25:00,1.0345,1.0346,1.0344,1.0345,21500000.0
2008-09-26 18:26:00,1.0345,1.0345,1.03445,1.03445,3100000.0
2008-09-26 18:27:00,1.0345,1.0346,1.0345,1.0346,30500000.0
2008-09-26 18:28:00,1.03455,1.03455,1.0344,1.0345,49200000.0
2008-09-26 18:29:00,1.03445,1.03455,1.0342,1.0344,177900000.0
2008-09-26 18:30:00,1.0344,1.0344,1.03375,1.0338,142700000.0
2008-09-26 18:31:00,1.0339,1.0339,1.03345,1.0337,39300000.0
2008-09-26 18:32:00,1.03345,1.03355,1.03345,1.0335,27400000.0
2008-09-26 18:33:00,1.0335,1.0335,1.0334,1.0334,30500000.0
2008-09-26 18:34:00,1.03345,1.03345,1.03305,1.0333,148200000.0
2008-09-26 18:35:00,1.0333,1.0333,1.03305,1.03325,149400000.0
2008-09-26 18:36:00,1.03325,1.03325,1.0331,1.0331,221500000.0
2008-09-26 18:37:00,1.0332,1.0334,1.03295,1.0332,187800000.0
2008-09-26 18:38:00,1.0332,1.03335,1.03315,1.0332,106300000.0
2008-09-26 18:39:00,1.0332,1.03325,1.0331,1.03325,13900000.0
2008-09-26 18:40:00,1.0332,1.0332,1.0327,1.0328,512700012.0
2008-09-26 18:41:00,1.0329,1.0332,1.0327,1.0331,84800000.0
2008-09-26 18:42:00,1.0331,1.0334,1.0331,1.0334,38700000.0
2008-09-26 18:43:00,1.0334,1.0334,1.03305,1.03315,94700000.0
2008-09-26 18:44:00,1.03315,1.03315,1.03315,1.03315,12600000.0
2008-09-26 18:45:00,1.0332,1.03325,1.0331,1.03315,303300007.0
2008-09-26 18:46:00,1.03315,1.03315,1.0329,1.03295,209299999.0
2008-09-26 18:47:00,1.03295,1.03305,1.0326,1.0327,158500001.0
2008-09-26 18:48:00,1.0328,1.0329,1.0327,1.03285,298200000.0
2008-09-26 18:49:00,1.03285,1.03285,1.0328,1.03285,20700000.0
2008-09-26 18:50:00,1.0329,1.03295,1.0329,1.03295,4800000.0
2008-09-26 18:51:00,1.033,1.03315,1.033,1.03315,10400000.0
2008-09-26 18:52:00,1.03315,1.03345,1.03315,1.0333,50900000.0
2008-09-26 18:53:00,1.0333,1.0333,1.03275,1.03275,33700000.0
2008-09-26 18:54:00,1.03285,1.0331,1.03275,1.03275,24900000.0
2008-09-26 18:55:00,1.03285,1.0331,1.03285,1.0331,23900000.0
2008-09-26 18:56:00,1.03277,1.03296,1.03272,1.03294,14700000.0
2008-09-26 18:57:00,1.03269,1.03289,1.03263,1.03263,39800000.0
2008-09-26 18:58:00,1.03268,1.03279,1.0325,1.03252,24300000.0
2008-09-26 18:59:00,1.0331,1.03325,1.03305,1.03315,51600000.0
2008-09-26 19:00:00,1.03315,1.0332,1.0331,1.0331,62800000.0
2008-09-26 19:01:00,1.0331,1.0333,1.033,1.033,28900000.0
2008-09-26 19:02:00,1.0331,1.0331,1.0331,1.0331,2000000.0
2008-09-26 19:03:00,1.0329,1.0332,1.0329,1.03315,37000000.0
2008-09-26 19:04:00,1.03315,1.0333,1.03315,1.0333,27900000.0
2008-09-26 19:05:00,1.0333,1.0335,1.0333,1.0333,31000000.0
2008-09-26 19:06:00,1.0333,1.03375,1.03325,1.03365,54500000.0
2008-09-26 19:07:00,1.03365,1.03415,1.0336,1.03395,84200000.0
2008-09-26 19:08:00,1.03395,1.03395,1.0338,1.03385,46200000.0
2008-09-26 19:09:00,1.03385,1.034,1.03385,1.03385,49200000.0
2008-09-26 19:10:00,1.03385,1.03385,1.0338,1.0338,3500000.0
2008-09-26 19:11:00,1.0338,1.0338,1.03345,1.0337,35900000.0
2008-09-26 19:12:00,1.03365,1.0337,1.0334,1.0336,54800000.0
2008-09-26 19:13:00,1.0336,1.0338,1.0335,1.03355,44200000.0
2008-09-26 19:14:00,1.03355,1.03355,1.03355,1.03355,9400000.0
2008-09-26 19:15:00,1.03355,1.0337,1.03345,1.0337,28400000.0
2008-09-26 19:16:00,1.0337,1.0337,1.03355,1.0336,30000000.0
2008-09-26 19:17:00,1.03355,1.0337,1.03355,1.0336,49200000.0
2008-09-26 19:18:00,1.03355,1.03355,1.0334,1.03345,11800000.0
2008-09-26 19:19:00,1.03355,1.03355,1.03325,1.03325,55700000.0
2008-09-26 19:20:00,1.0333,1.0333,1.0331,1.0332,9400000.0
2008-09-26 19:21:00,1.0332,1.03335,1.0332,1.03325,11100000.0
2008-09-26 19:22:00,1.03305,1.0332,1.03305,1.0332,10500000.0
2008-09-26 19:23:00,1.03325,1.03345,1.03325,1.03345,17600000.0
2008-09-26 19:24:00,1.03355,1.03355,1.0335,1.03355,10500000.0
2008-09-26 19:25:00,1.0336,1.0336,1.0336,1.0336,1600000.0
2008-09-26 19:26:00,1.0336,1.0337,1.0336,1.0337,11200000.0
2008-09-26 19:27:00,1.0337,1.0339,1.0337,1.03385,17400000.0
2008-09-26 19:28:00,1.0339,1.034,1.0339,1.03395,19500000.0
2008-09-26 19:29:00,1.034,1.034,1.03395,1.03395,3000000.0
2008-09-26 19:30:00,1.03395,1.0341,1.03395,1.0341,14200000.0
2008-09-26 19:31:00,1.0341,1.0342,1.03405,1.0342,65600000.0
2008-09-26 19:32:00,1.0342,1.0342,1.0342,1.0342,4200000.0
2008-09-26 19:33:00,1.0342,1.0342,1.034,1.034,20900000.0
2008-09-26 19:34:00,1.034,1.0341,1.034,1.0341,10700000.0
2008-09-26 19:35:00,1.0341,1.03415,1.03405,1.0341,25700000.0
2008-09-26 19:36:00,1.0341,1.03415,1.0341,1.0341,11500000.0
2008-09-26 19:37:00,1.0342,1.0342,1.03415,1.03415,6800000.0
2008-09-26 19:38:00,1.0342,1.03425,1.0342,1.03425,11200000.0
2008-09-26 19:39:00,1.03425,1.03425,1.03425,1.03425,5100000.0
2008-09-26 19:40:00,1.03425,1.03425,1.0342,1.0342,6100000.0
2008-09-26 19:41:00,1.0342,1.0342,1.0341,1.0341,4000000.0
2008-09-26 19:42:00,1.03405,1.03405,1.034,1.03405,33000000.0
2008-09-26 19:43:00,1.03415,1.0342,1.03405,1.03405,15800000.0
2008-09-26 19:44:00,1.03405,1.03405,1.0339,1.0339,27300000.0
2008-09-26 19:45:00,1.03395,1.03395,1.0339,1.0339,22900000.0
2008-09-26 19:46:00,1.0339,1.03405,1.0339,1.0339,66500000.0
2008-09-26 19:47:00,1.0339,1.03435,1.0339,1.03425,99600000.0
2008-09-26 19:48:00,1.03425,1.0343,1.0341,1.03425,46400000.0
2008-09-26 19:49:00,1.03435,1.03455,1.03435,1.03455,54400000.0
2008-09-26 19:50:00,1.03455,1.03465,1.03445,1.03455,37600000.0
2008-09-26 19:51:00,1.0346,1.03465,1.0346,1.0346,13800000.0
2008-09-26 19:52:00,1.0346,1.0346,1.0345,1.0345,37300000.0
2008-09-26 19:53:00,1.0345,1.03455,1.0345,1.0345,42800000.0
2008-09-26 19:54:00,1.0345,1.0345,1.03345,1.0337,156900000.0
2008-09-26 19:55:00,1.0337,1.03385,1.0336,1.0337,87100000.0
2008-09-26 19:56:00,1.0336,1.0336,1.03325,1.0335,35100000.0
2008-09-26 19:57:00,1.03355,1.03365,1.0334,1.0334,24900000.0
2008-09-26 19:58:00,1.0333,1.03335,1.033,1.03315,79900000.0
2008-09-26 19:59:00,1.03315,1.0336,1.03315,1.0333,83300000.0
2008-09-26 20:00:00,1.03335,1.03365,1.03325,1.03345,93000000.0
2008-09-26 20:01:00,1.0335,1.0337,1.0335,1.0337,57500000.0
2008-09-26 20:02:00,1.0337,1.0338,1.0337,1.0337,21500000.0
2008-09-26 20:03:00,1.0337,1.03375,1.0337,1.0337,36500000.0
2008-09-26 20:04:00,1.0337,1.0337,1.03345,1.0337,103500000.0
2008-09-26 20:05:00,1.03345,1.03365,1.03345,1.0335,26200000.0
2008-09-26 20:06:00,1.0335,1.0335,1.0334,1.0334,42900000.0
2008-09-26 20:07:00,1.03345,1.0336,1.03345,1.0336,22400000.0
2008-09-26 20:08:00,1.0336,1.0336,1.0336,1.0336,10000000.0
2008-09-26 20:09:00,1.0336,1.0336,1.03335,1.0335,43900000.0
2008-09-26 20:10:00,1.03345,1.0335,1.03335,1.0334,46600000.0
2008-09-26 20:11:00,1.03335,1.0334,1.0333,1.0333,272300007.0
2008-09-26 20:12:00,1.0333,1.03335,1.0333,1.0333,351200004.0
2008-09-26 20:13:00,1.0333,1.03335,1.0333,1.03335,281999997.0
2008-09-26 20:14:00,1.03335,1.03335,1.03335,1.03335,8700000.0
2008-09-26 20:15:00,1.03335,1.0335,1.03335,1.0335,6900000.0
2008-09-26 20:16:00,1.03345,1.0335,1.03345,1.0335,13700000.0
2008-09-26 20:17:00,1.03355,1.03375,1.0335,1.03365,33700000.0
2008-09-26 20:18:00,1.0337,1.0338,1.0337,1.0337,17500000.0
2008-09-26 20:19:00,1.03375,1.0338,1.03375,1.03375,12800000.0
2008-09-26 20:20:00,1.0337,1.03375,1.0337,1.0337,9300000.0
2008-09-26 20:21:00,1.03365,1.03365,1.0336,1.0336,4200000.0
2008-09-26 20:22:00,1.0336,1.0336,1.03305,1.03305,84400000.0
2008-09-26 20:23:00,1.03305,1.0331,1.03285,1.03285,63600000.0
2008-09-26 20:24:00,1.03285,1.033,1.03285,1.033,59600000.0
2008-09-26 20:25:00,1.033,1.03315,1.03295,1.03295,59900000.0
2008-09-26 20:26:00,1.033,1.03305,1.0329,1.03295,124100000.0
2008-09-26 20:27:00,1.033,1.0331,1.03295,1.03305,75600000.0
2008-09-26 20:28:00,1.03305,1.03325,1.03305,1.0331,75400000.0
2008-09-26 20:29:00,1.0331,1.0331,1.0331,1.0331,30900000.0
2008-09-26 20:30:00,1.03315,1.03315,1.03315,1.03315,4100000.0
2008-09-26 20:31:00,1.03315,1.0332,1.03315,1.0332,3100000.0
2008-09-26 20:32:00,1.03315,1.03315,1.0331,1.0331,24100000.0
2008-09-26 20:33:00,1.0331,1.0331,1.03285,1.03295,119200000.0
2008-09-26 20:34:00,1.0329,1.03295,1.03285,1.03285,9700000.0
2008-09-26 20:35:00,1.0329,1.0329,1.0328,1.0328,44200000.0
2008-09-26 20:36:00,1.0328,1.0328,1.03245,1.0326,49600000.0
2008-09-26 20:37:00,1.0326,1.0326,1.0326,1.0326,4200000.0
2008-09-26 20:38:00,1.03265,1.0328,1.03265,1.0328,29800000.0
2008-09-26 20:39:00,1.0328,1.0328,1.0328,1.0328,21600000.0
2008-09-26 20:40:00,1.0328,1.0328,1.0328,1.0328,8100000.0
2008-09-26 20:41:00,1.0328,1.0328,1.0328,1.0328,8900000.0
2008-09-26 20:42:00,1.03285,1.03285,1.03275,1.0328,27700000.0
2008-09-26 20:43:00,1.0328,1.03285,1.0328,1.03285,6500000.0
2008-09-26 20:44:00,1.03285,1.0329,1.03285,1.03285,7400000.0
2008-09-26 20:45:00,1.03285,1.033,1.03285,1.033,20600000.0
2008-09-26 20:46:00,1.03295,1.03295,1.03285,1.0329,19700000.0
2008-09-26 20:47:00,1.03295,1.0332,1.0329,1.0329,32600000.0
2008-09-26 20:48:00,1.0329,1.0329,1.0327,1.0327,14200000.0
2008-09-26 20:49:00,1.0327,1.0327,1.03255,1.03255,12000000.0
2008-09-26 20:50:00,1.03255,1.0328,1.03255,1.0327,19300000.0
2008-09-26 20:51:00,1.0327,1.0327,1.03245,1.0327,38700000.0
2008-09-26 20:52:00,1.0327,1.0327,1.0327,1.0327,17600000.0
2008-09-26 20:53:00,1.0327,1.0327,1.03235,1.0325,17000000.0
2008-09-26 20:54:00,1.0325,1.03255,1.0321,1.03225,88500000.0
2008-09-26 20:55:00,1.0323,1.03235,1.0322,1.0322,40400000.0
2008-09-26 20:56:00,1.03205,1.0322,1.0319,1.032,132400000.0
2008-09-26 20:57:00,1.032,1.032,1.03175,1.0318,146800000.0
2008-09-26 20:58:00,1.0318,1.0318,1.03155,1.03155,104599999.0
2008-09-26 20:59:00,1.0316,1.03175,1.0316,1.03175,160099999.0
2008-09-26 21:00:00,1.0318,1.0322,1.0318,1.0322,81900000.0
2008-09-26 21:01:00,1.0322,1.03265,1.0322,1.03265,29600000.0
2008-09-26 21:02:00,1.03245,1.0326,1.03245,1.0326,2600000.0
2008-09-26 21:03:00,1.03265,1.03265,1.0326,1.03265,9000000.0
2008-09-26 21:04:00,1.0327,1.03285,1.0327,1.0328,36600000.0
2008-09-26 21:05:00,1.0328,1.0328,1.0327,1.0327,7700000.0
2008-09-26 21:06:00,1.0328,1.0329,1.0328,1.03285,18000000.0
2008-09-26 21:07:00,1.03285,1.033,1.03285,1.033,51900000.0
2008-09-26 21:08:00,1.03295,1.033,1.0329,1.0329,19000000.0
2008-09-26 21:09:00,1.0329,1.0329,1.03265,1.0329,14000000.0
2008-09-26 21:10:00,1.0329,1.0329,1.03235,1.03255,33600000.0
2008-09-26 21:11:00,1.0325,1.0327,1.03245,1.03245,8600000.0
2008-09-26 21:12:00,1.0326,1.03265,1.03245,1.03265,5000000.0
2008-09-26 21:13:00,1.0326,1.0326,1.03215,1.0322,58500000.0
2008-09-26 21:14:00,1.0322,1.03225,1.0322,1.0322,45500000.0
2008-09-26 21:15:00,1.0322,1.0323,1.0322,1.0323,14100000.0
2008-09-26 21:16:00,1.0322,1.0322,1.0322,1.0322,4900000.0
2008-09-26 21:17:00,1.0322,1.0323,1.0322,1.0323,13100000.0
2008-09-26 21:18:00,1.0323,1.0323,1.0323,1.0323,4600000.0
2008-09-26 21:19:00,1.0325,1.0325,1.0323,1.0325,40000000.0
2008-09-26 21:20:00,1.0324,1.0324,1.0323,1.03235,46500000.0
2008-09-26 21:21:00,1.03235,1.0324,1.0323,1.0323,48400000.0
2008-09-26 21:22:00,1.0324,1.03245,1.03235,1.0324,14000000.0
2008-09-26 21:23:00,1.03235,1.0324,1.0323,1.0323,41400000.0
2008-09-26 21:24:00,1.0323,1.03245,1.0323,1.03245,21900000.0
2008-09-26 21:25:00,1.03245,1.03245,1.0323,1.0323,21799999.0
2008-09-26 21:26:00,1.0323,1.0323,1.0323,1.0323,50399997.0
2008-09-26 21:27:00,1.03235,1.0325,1.0323,1.0324,147999999.0
2008-09-26 21:28:00,1.0324,1.03245,1.0324,1.03245,44200000.0
2008-09-26 21:29:00,1.03245,1.0325,1.0324,1.03245,33100000.0
2008-09-26 21:30:00,1.0325,1.0325,1.03245,1.03245,12000000.0
2008-09-26 21:31:00,1.03207,1.03226,1.03196,1.03226,15900000.0
2008-09-26 21:32:00,1.03214,1.03222,1.03197,1.03215,39700000.0
2008-09-26 21:33:00,1.0324,1.0324,1.0324,1.0324,45200000.0
2008-09-26 21:34:00,1.03245,1.03245,1.03245,1.03245,6000000.0
2008-09-26 21:35:00,1.03245,1.0325,1.03245,1.0325,12000000.0
2008-09-26 21:36:00,1.0325,1.0325,1.03245,1.03245,2000000.0
2008-09-26 21:37:00,1.0325,1.0325,1.03245,1.03245,2000000.0
2008-09-26 21:38:00,1.0325,1.0325,1.0325,1.0325,1000000.0
2008-09-26 21:39:00,1.0324,1.0325,1.0324,1.03245,15700000.0
2008-09-26 21:40:00,1.03245,1.03245,1.0324,1.0324,25700000.0
2008-09-26 21:41:00,1.0324,1.0324,1.0324,1.0324,12400000.0
2008-09-26 21:42:00,1.0324,1.03245,1.0324,1.03245,66900000.0
2008-09-26 21:43:00,1.03245,1.03265,1.03245,1.0326,11500000.0
2008-09-26 21:44:00,1.03235,1.0324,1.0323,1.0324,9600000.0
2008-09-26 21:45:00,1.0324,1.0324,1.0324,1.0324,1000000.0
2008-09-26 21:46:00,1.0325,1.0325,1.0324,1.0325,5400000.0
2008-09-26 21:47:00,1.03255,1.0326,1.0325,1.0325,4000000.0
2008-09-26 21:48:00,1.0324,1.03265,1.0324,1.0325,87800000.0
2008-09-26 21:49:00,1.03245,1.03245,1.0324,1.0324,90200000.0
2008-09-26 21:50:00,1.0324,1.0324,1.0324,1.0324,38400000.0
2008-09-26 21:51:00,1.0324,1.0324,1.0324,1.0324,9600000.0
2008-09-26 21:52:00,1.0319,1.03215,1.03186,1.03201,11400000.0
2008-09-26 21:53:00,1.03212,1.03212,1.03171,1.03172,15900000.0
2008-09-26 21:54:00,1.0324,1.0325,1.0324,1.0324,23400000.0
2008-09-26 21:55:00,1.0324,1.0324,1.0324,1.0324,24400000.0
2008-09-26 21:56:00,1.0324,1.03245,1.0324,1.0324,21200000.0
2008-09-26 21:57:00,1.0324,1.03245,1.0324,1.0324,50700000.0
2008-09-26 21:58:00,1.0324,1.0324,1.0324,1.0324,14700000.0
2008-09-26 21:59:00,1.03245,1.0325,1.0324,1.0324,10900000.0
2008-09-26 22:00:00,1.03245,1.0327,1.03245,1.0327,15300000.0
2008-09-26 22:01:00,1.03265,1.0327,1.03265,1.0327,3000000.0
2008-09-26 22:02:00,1.0327,1.0328,1.03215,1.03215,42800000.0
2008-09-26 22:03:00,1.03215,1.03225,1.03215,1.03225,15200000.0
2008-09-26 22:04:00,1.0324,1.03265,1.0324,1.0324,19300000.0
2008-09-26 22:05:00,1.0324,1.03245,1.0324,1.0324,20000000.0
2008-09-26 22:06:00,1.0324,1.03275,1.03225,1.03255,49900000.0
2008-09-26 22:07:00,1.0326,1.03265,1.0326,1.03265,7000000.0
2008-09-26 22:08:00,1.03265,1.03265,1.0326,1.0326,5000000.0
2008-09-26 22:09:00,1.0326,1.03265,1.0326,1.03265,5000000.0
2008-09-26 22:10:00,1.03265,1.0328,1.03265,1.0328,10000000.0
2008-09-26 22:11:00,1.0329,1.03305,1.0329,1.03305,6000000.0
2008-09-26 22:12:00,1.03305,1.03305,1.03275,1.0328,11400000.0
2008-09-26 22:13:00,1.0328,1.0328,1.0328,1.0328,10500000.0
2008-09-26 22:14:00,1.0328,1.0328,1.0328,1.0328,8400000.0
2008-09-26 22:15:00,1.0328,1.0328,1.0328,1.0328,27300000.0
2008-09-26 22:16:00,1.0328,1.0328,1.0328,1.0328,23100000.0
2008-09-26 22:17:00,1.0326,1.0326,1.03255,1.03255,3500000.0
2008-09-26 22:18:00,1.0326,1.03275,1.0326,1.03275,16100000.0
2008-09-26 22:19:00,1.0328,1.0328,1.0328,1.0328,6300000.0
2008-09-26 22:20:00,1.0328,1.0328,1.0328,1.0328,10500000.0
2008-09-26 22:21:00,1.0328,1.0329,1.0328,1.0328,14300000.0
2008-09-26 22:22:00,1.0328,1.0329,1.0328,1.0329,45700000.0
2008-09-26 22:23:00,1.0328,1.03345,1.0328,1.03345,49100000.0
2008-09-26 22:24:00,1.0335,1.0336,1.03335,1.0334,25700000.0
2008-09-26 22:25:00,1.0334,1.0334,1.0332,1.0334,131800000.0
2008-09-26 22:26:00,1.033,1.0334,1.033,1.0334,6300000.0
2008-09-26 22:27:00,1.0334,1.03365,1.0334,1.0336,22100000.0
2008-09-26 22:28:00,1.03335,1.03335,1.03335,1.03335,39000000.0
2008-09-26 22:29:00,1.0334,1.03355,1.0334,1.03355,57100003.0
2008-09-26 22:30:00,1.03365,1.03365,1.03365,1.03365,1000000.0
2008-09-26 22:31:00,1.03324,1.03324,1.03324,1.03324,5500000.0
2008-09-26 22:32:00,1.0337,1.03395,1.0337,1.03385,12000000.0
2008-09-26 22:33:00,1.03395,1.03395,1.03395,1.03395,6000000.0
2008-09-26 22:34:00,1.03395,1.0342,1.03375,1.0339,42800000.0
2008-09-26 22:35:00,1.034,1.0341,1.03395,1.03395,10000000.0
2008-09-26 22:36:00,1.03395,1.034,1.03395,1.034,25800000.0
2008-09-26 22:37:00,1.034,1.034,1.034,1.034,13500000.0
2008-09-26 22:38:00,1.034,1.034,1.0339,1.0339,18000000.0
2008-09-26 22:39:00,1.0339,1.0339,1.0339,1.0339,3600000.0
2008-09-26 22:40:00,1.0339,1.0339,1.0339,1.0339,7200000.0
2008-09-26 22:41:00,1.0339,1.0339,1.0339,1.0339,3600000.0
2008-09-26 22:42:00,1.0339,1.0339,1.0339,1.0339,1800000.0
2008-09-26 22:43:00,1.0339,1.0339,1.0339,1.0339,7200000.0
2008-09-26 22:44:00,1.0339,1.034,1.0339,1.034,4800000.0
2008-09-26 22:45:00,1.034,1.034,1.0338,1.034,17400000.0
2008-09-26 22:46:00,1.0339,1.034,1.03365,1.03365,37800000.0
2008-09-26 22:47:00,1.0334,1.03385,1.0328,1.033,39000000.0
2008-09-26 22:48:00,1.03355,1.03355,1.0326,1.0327,318000007.0
2008-09-26 22:49:00,1.0328,1.0334,1.0328,1.0329,209600000.0
2008-09-26 22:50:00,1.0332,1.0335,1.0329,1.0335,211600000.0
2008-09-26 22:51:00,1.03355,1.0336,1.0335,1.0336,11000000.0
2008-09-26 22:52:00,1.0335,1.0336,1.0334,1.0336,8000000.0
2008-09-26 22:53:00,1.0338,1.03395,1.0334,1.03345,20500000.0
2008-09-26 22:54:00,1.0336,1.0339,1.0336,1.0339,18000000.0
2008-09-26 22:55:00,1.0339,1.0342,1.03385,1.03385,28300000.0
2008-09-26 22:56:00,1.03385,1.0342,1.03385,1.03415,20000000.0
2008-09-26 22:57:00,1.0342,1.0342,1.03415,1.03415,4000000.0
2008-09-26 22:58:00,1.0342,1.03435,1.03355,1.03375,95000002.0
2008-09-26 22:59:00,1.0338,1.0338,1.03355,1.0336,158400003.0
2008-09-29 00:01:00,1.0362,1.0362,1.0362,1.0362,2200000.0
2008-09-29 00:03:00,1.036,1.036,1.036,1.036,2200000.0
2008-09-29 00:05:00,1.0357,1.0359,1.0357,1.0359,2200000.0
2008-09-29 00:08:00,1.0357,1.0357,1.0357,1.0357,2200000.0
2008-09-29 00:09:00,1.0358,1.036,1.0358,1.0358,2200000.0
2008-09-29 00:10:00,1.0357,1.0358,1.0357,1.0358,2200000.0
2008-09-29 00:12:00,1.0359,1.036,1.0357,1.0357,2200000.0
2008-09-29 00:14:00,1.0356,1.0356,1.0354,1.0354,2200000.0
2008-09-29 00:15:00,1.0356,1.0356,1.0356,1.0356,2200000.0
2008-09-29 00:16:00,1.0359,1.0359,1.0358,1.0359,2200000.0
2008-09-29 00:18:00,1.0355,1.0359,1.0355,1.0359,2200000.0
2008-09-29 00:19:00,1.036,1.036,1.036,1.036,2200000.0
2008-09-29 00:20:00,1.0359,1.0362,1.0358,1.0358,2200000.0
2008-09-29 00:21:00,1.0356,1.0356,1.0356,1.0356,2200000.0
2008-09-29 00:22:00,1.0357,1.0357,1.0357,1.0357,2200000.0
2008-09-29 00:25:00,1.0356,1.0356,1.0356,1.0356,2200000.0
2008-09-29 00:26:00,1.0355,1.0356,1.0355,1.0355,2200000.0
2008-09-29 00:27:00,1.0353,1.0354,1.0353,1.0354,2200000.0
2008-09-29 00:28:00,1.0348,1.0348,1.0348,1.0348,2200000.0
2008-09-29 00:29:00,1.035,1.0354,1.0348,1.0354,2200000.0
2008-09-29 00:30:00,1.0357,1.0357,1.0353,1.0353,2200000.0
2008-09-29 00:31:00,1.0351,1.0351,1.0351,1.0351,2200000.0
2008-09-29 00:33:00,1.0353,1.0353,1.0353,1.0353,2200000.0
2008-09-29 00:34:00,1.0354,1.0355,1.0354,1.0355,2200000.0
2008-09-29 00:35:00,1.0354,1.0354,1.0354,1.0354,2200000.0
2008-09-29 00:37:00,1.0355,1.0355,1.0354,1.0355,2200000.0
2008-09-29 00:38:00,1.0354,1.0354,1.0354,1.0354,2200000.0
2008-09-29 00:39:00,1.0355,1.0356,1.0354,1.0355,2200000.0
2008-09-29 00:41:00,1.0356,1.0362,1.0356,1.0362,2200000.0
2008-09-29 00:42:00,1.0358,1.0359,1.0358,1.0359,2200000.0
2008-09-29 00:44:00,1.036,1.036,1.0357,1.0357,2200000.0
2008-09-29 00:45:00,1.0356,1.0356,1.0355,1.0356,2200000.0
2008-09-29 00:46:00,1.0357,1.0357,1.0356,1.0356,2200000.0
2008-09-29 00:47:00,1.0355,1.0355,1.0352,1.0352,2200000.0
2008-09-29 00:48:00,1.0354,1.0354,1.0354,1.0354,2200000.0
2008-09-29 00:49:00,1.0355,1.0355,1.0353,1.0353,2200000.0
2008-09-29 00:52:00,1.0351,1.0351,1.0351,1.0351,2200000.0
2008-09-29 00:53:00,1.0355,1.0355,1.0355,1.0355,2200000.0
2008-09-29 00:57:00,1.0353,1.0353,1.0353,1.0353,2200000.0
2008-09-29 00:58:00,1.0351,1.0355,1.0351,1.0355,2200000.0
2008-09-29 00:59:00,1.0352,1.0352,1.0351,1.0351,2200000.0
2008-09-29 01:05:00,1.0349,1.0349,1.0348,1.0348,2200000.0
2008-09-29 01:06:00,1.035,1.0356,1.0349,1.0354,2200000.0
2008-09-29 01:07:00,1.0353,1.0356,1.0348,1.0348,2200000.0
2008-09-29 01:08:00,1.0354,1.0354,1.0344,1.0344,2200000.0
2008-09-29 01:09:00,1.0345,1.0346,1.0345,1.0346,2200000.0
2008-09-29 01:10:00,1.0351,1.0357,1.0346,1.0357,2200000.0
2008-09-29 01:11:00,1.0355,1.0355,1.0344,1.0346,2200000.0
2008-09-29 01:16:00,1.0345,1.0345,1.0345,1.0345,2200000.0
2008-09-29 01:20:00,1.0344,1.0344,1.0343,1.0343,2200000.0
2008-09-29 01:22:00,1.0344,1.0348,1.0344,1.0348,2200000.0
2008-09-29 01:31:00,1.035,1.0351,1.0347,1.0351,2200000.0
2008-09-29 01:33:00,1.035,1.035,1.035,1.035,2200000.0
2008-09-29 01:34:00,1.0347,1.0347,1.0347,1.0347,2200000.0
2008-09-29 01:36:00,1.035,1.035,1.0345,1.0345,2200000.0
2008-09-29 01:37:00,1.0346,1.0347,1.0345,1.0347,2200000.0
2008-09-29 01:38:00,1.0348,1.0348,1.0346,1.0346,2200000.0
2008-09-29 01:39:00,1.0348,1.0348,1.0347,1.0347,2200000.0
2008-09-29 01:40:00,1.0348,1.0348,1.0348,1.0348,2200000.0
2008-09-29 01:43:00,1.0349,1.0349,1.0348,1.0349,2200000.0
2008-09-29 01:45:00,1.0346,1.0347,1.0346,1.0346,2200000.0
2008-09-29 01:47:00,1.0349,1.0349,1.0346,1.0346,2200000.0
2008-09-29 01:50:00,1.0344,1.0344,1.034,1.034,2200000.0
2008-09-29 01:51:00,1.0339,1.0339,1.0339,1.0339,2200000.0
2008-09-29 01:52:00,1.0345,1.0345,1.0342,1.0342,2200000.0
2008-09-29 01:54:00,1.0343,1.0343,1.0342,1.0342,2200000.0
2008-09-29 01:56:00,1.0343,1.0343,1.0343,1.0343,2200000.0
2008-09-29 01:57:00,1.0345,1.0345,1.0345,1.0345,2200000.0
2008-09-29 01:59:00,1.0343,1.0343,1.0343,1.0343,2200000.0
2008-09-29 02:00:00,1.0343,1.0343,1.03415,1.03415,2200000.0
2008-09-29 02:01:00,1.03394,1.03398,1.03385,1.03387,33699999.0
2008-09-29 02:02:00,1.03405,1.0341,1.03385,1.03405,17900000.0
2008-09-29 02:03:00,1.03395,1.03401,1.03382,1.03401,22500000.0
2008-09-29 02:04:00,1.03393,1.03397,1.03368,1.03385,7800000.0
2008-09-29 02:05:00,1.03396,1.03396,1.03377,1.03377,11100000.0
2008-09-29 02:06:00,1.0339,1.03407,1.03373,1.03373,41499999.0
2008-09-29 02:07:00,1.03402,1.03409,1.03378,1.03396,33700000.0
2008-09-29 02:08:00,1.0343,1.0344,1.0343,1.0344,3000000.0
2008-09-29 02:09:00,1.03414,1.03422,1.03378,1.03413,37600000.0
2008-09-29 02:10:00,1.0342,1.03433,1.03417,1.03424,50200000.0
2008-09-29 02:11:00,1.0344,1.03445,1.0344,1.03445,3000000.0
2008-09-29 02:12:00,1.0345,1.03465,1.0345,1.0346,9000000.0
2008-09-29 02:13:00,1.03465,1.03465,1.03465,1.03465,6000000.0
2008-09-29 02:14:00,1.03465,1.03465,1.03465,1.03465,1000000.0
2008-09-29 02:15:00,1.0346,1.0346,1.0345,1.0345,2000000.0
2008-09-29 02:16:00,1.0345,1.03465,1.0345,1.03465,3000000.0
2008-09-29 02:17:00,1.03445,1.0345,1.03445,1.0345,303199996.0
2008-09-29 02:18:00,1.03426,1.03426,1.03403,1.03426,29800000.0
2008-09-29 02:19:00,1.03465,1.0347,1.0346,1.0346,5000000.0
2008-09-29 02:20:00,1.03465,1.03475,1.03465,1.0347,12000000.0
2008-09-29 02:21:00,1.0347,1.0347,1.03445,1.0345,9900000.0
2008-09-29 02:22:00,1.03455,1.0347,1.03455,1.0347,6000000.0
2008-09-29 02:23:00,1.03475,1.0351,1.03475,1.03505,35300000.0
2008-09-29 02:24:00,1.035,1.035,1.035,1.035,1000000.0
2008-09-29 02:25:00,1.03481,1.03486,1.03461,1.03472,12200000.0
2008-09-29 02:26:00,1.03471,1.03473,1.03453,1.03473,5000000.0
2008-09-29 02:27:00,1.03471,1.03497,1.03461,1.03497,12000000.0
2008-09-29 02:28:00,1.03505,1.0351,1.03505,1.0351,3000000.0
2008-09-29 02:29:00,1.03505,1.0351,1.035,1.03505,36900000.0
2008-09-29 02:30:00,1.0351,1.0351,1.035,1.03505,7000000.0
2008-09-29 02:31:00,1.0351,1.0355,1.03505,1.0355,16500000.0
2008-09-29 02:32:00,1.0355,1.03575,1.0355,1.03575,23800000.0
2008-09-29 02:33:00,1.0358,1.0358,1.03575,1.03575,22000000.0
2008-09-29 02:34:00,1.0358,1.03595,1.03575,1.03595,11100000.0
2008-09-29 02:35:00,1.03595,1.036,1.03555,1.036,23800000.0
2008-09-29 02:36:00,1.0361,1.0361,1.0361,1.0361,2000000.0
2008-09-29 02:37:00,1.0361,1.0361,1.0361,1.0361,2000000.0
2008-09-29 02:38:00,1.036,1.036,1.036,1.036,1000000.0
2008-09-29 02:39:00,1.03595,1.03595,1.0359,1.03595,26800000.0
2008-09-29 02:40:00,1.03595,1.036,1.0359,1.036,39700000.0
2008-09-29 02:41:00,1.0361,1.03635,1.0359,1.0359,6100000.0
2008-09-29 02:42:00,1.03615,1.0364,1.0359,1.0363,133699998.0
2008-09-29 02:43:00,1.0363,1.03645,1.03625,1.03635,21900000.0
2008-09-29 02:44:00,1.0364,1.0366,1.0363,1.03655,19900000.0
2008-09-29 02:45:00,1.0365,1.03665,1.0364,1.03655,46600000.0
2008-09-29 02:46:00,1.03655,1.0367,1.0365,1.0366,21700000.0
2008-09-29 02:47:00,1.0367,1.0367,1.0367,1.0367,1000000.0
2008-09-29 02:48:00,1.03665,1.0367,1.0365,1.03665,42300000.0
2008-09-29 02:49:00,1.0366,1.0368,1.03595,1.0365,24000000.0
2008-09-29 02:50:00,1.03645,1.03645,1.03645,1.03645,2000000.0
2008-09-29 02:51:00,1.0365,1.0365,1.0365,1.0365,1000000.0
2008-09-29 02:52:00,1.03645,1.0366,1.03625,1.0366,17000000.0
2008-09-29 02:53:00,1.0365,1.03675,1.0364,1.0367,32900000.0
2008-09-29 02:54:00,1.03675,1.03695,1.03675,1.0368,13000000.0
2008-09-29 02:55:00,1.0368,1.03695,1.03675,1.0368,28300000.0
2008-09-29 02:56:00,1.0368,1.03695,1.0368,1.0368,8000000.0
2008-09-29 02:57:00,1.0368,1.03695,1.0368,1.0368,10000000.0
2008-09-29 02:58:00,1.0368,1.0368,1.0368,1.0368,11000000.0
2008-09-29 02:59:00,1.0368,1.0368,1.0368,1.0368,13000000.0
2008-09-29 03:00:00,1.0368,1.03685,1.0368,1.03685,5000000.0
2008-09-29 03:01:00,1.03685,1.03705,1.03685,1.0369,5200000.0
2008-09-29 03:02:00,1.0369,1.03695,1.0369,1.0369,3700000.0
2008-09-29 03:03:00,1.0369,1.0369,1.0369,1.0369,2400000.0
2008-09-29 03:04:00,1.0369,1.0369,1.0369,1.0369,2400000.0
2008-09-29 03:05:00,1.0369,1.03695,1.0369,1.0369,11800000.0
2008-09-29 03:06:00,1.03657,1.0367,1.03631,1.0367,24200000.0
2008-09-29 03:07:00,1.037,1.03715,1.03695,1.0371,39000000.0
2008-09-29 03:08:00,1.0371,1.0371,1.0371,1.0371,14700000.0
2008-09-29 03:09:00,1.0371,1.0371,1.0371,1.0371,38400000.0
2008-09-29 03:10:00,1.0371,1.0371,1.0371,1.0371,4800000.0
2008-09-29 03:11:00,1.0367,1.03686,1.0367,1.03686,11400000.0
2008-09-29 03:12:00,1.0371,1.0371,1.0371,1.0371,4800000.0
2008-09-29 03:13:00,1.03676,1.03705,1.03668,1.03685,57400000.0
2008-09-29 03:14:00,1.03692,1.03698,1.03671,1.03695,13900000.0
2008-09-29 03:15:00,1.0371,1.0371,1.0371,1.0371,9900000.0
2008-09-29 03:16:00,1.03715,1.0373,1.0371,1.0373,26700000.0
2008-09-29 03:17:00,1.03735,1.03735,1.0369,1.03695,27400000.0
2008-09-29 03:18:00,1.03705,1.03725,1.0367,1.03695,15200000.0
2008-09-29 03:19:00,1.03695,1.03695,1.03695,1.03695,1000000.0
2008-09-29 03:20:00,1.03695,1.03695,1.03675,1.0369,4000000.0
2008-09-29 03:21:00,1.03674,1.03687,1.03666,1.03673,19400000.0
2008-09-29 03:22:00,1.03675,1.03685,1.03675,1.03685,2000000.0
2008-09-29 03:23:00,1.03701,1.03701,1.03676,1.03686,16500000.0
2008-09-29 03:24:00,1.03685,1.03685,1.0367,1.0367,14000000.0
2008-09-29 03:25:00,1.0367,1.0367,1.0367,1.0367,8000000.0
2008-09-29 03:26:00,1.0367,1.0367,1.0367,1.0367,3000000.0
2008-09-29 03:27:00,1.0367,1.0367,1.0367,1.0367,4000000.0
2008-09-29 03:28:00,1.0367,1.0367,1.0367,1.0367,3000000.0
2008-09-29 03:29:00,1.0367,1.0367,1.0367,1.0367,4000000.0
2008-09-29 03:30:00,1.0367,1.0367,1.0367,1.0367,4000000.0
2008-09-29 03:31:00,1.0363,1.03654,1.0361,1.03651,83800000.0
2008-09-29 03:32:00,1.0365,1.0365,1.03606,1.03617,87399998.0
2008-09-29 03:33:00,1.03624,1.03626,1.03611,1.03611,84400000.0
2008-09-29 03:34:00,1.03675,1.03675,1.03675,1.03675,1000000.0
2008-09-29 03:35:00,1.03623,1.03629,1.036,1.03628,52900000.0
2008-09-29 03:36:00,1.03632,1.03632,1.03616,1.03624,20900000.0
2008-09-29 03:37:00,1.03626,1.03626,1.03624,1.03625,11800000.0
2008-09-29 03:38:00,1.03622,1.03631,1.03598,1.03631,30300000.0
2008-09-29 03:39:00,1.0367,1.0367,1.0367,1.0367,1000000.0
2008-09-29 03:40:00,1.0366,1.0366,1.0366,1.0366,1800000.0
2008-09-29 03:41:00,1.03638,1.03645,1.03624,1.03645,59700000.0
2008-09-29 03:42:00,1.0366,1.0366,1.03645,1.0366,12800000.0
2008-09-29 03:43:00,1.0366,1.0366,1.03555,1.0356,163200002.0
2008-09-29 03:44:00,1.03615,1.0363,1.03545,1.0362,13100000.0
2008-09-29 03:45:00,1.0363,1.0363,1.0362,1.0363,32700000.0
2008-09-29 03:46:00,1.0363,1.0363,1.0363,1.0363,4200000.0
2008-09-29 03:47:00,1.0363,1.0363,1.0363,1.0363,2100000.0
2008-09-29 03:48:00,1.0363,1.03635,1.0363,1.03635,9900000.0
2008-09-29 03:49:00,1.03615,1.03632,1.03605,1.03632,31500000.0
2008-09-29 03:50:00,1.0365,1.0366,1.0365,1.0366,12000000.0
2008-09-29 03:51:00,1.0365,1.0365,1.03625,1.0363,11400000.0
2008-09-29 03:52:00,1.0363,1.0364,1.03625,1.03625,11800000.0
2008-09-29 03:53:00,1.03599,1.03618,1.03584,1.03616,19900000.0
2008-09-29 03:54:00,1.0363,1.0364,1.0363,1.0364,22500000.0
2008-09-29 03:55:00,1.03648,1.03655,1.03642,1.03642,4800000.0
2008-09-29 03:56:00,1.03634,1.03647,1.03613,1.03647,25200000.0
2008-09-29 03:57:00,1.0365,1.0365,1.03647,1.03647,2400000.0
2008-09-29 03:58:00,1.03632,1.03632,1.03632,1.03632,1200000.0
2008-09-29 03:59:00,1.03625,1.0363,1.03575,1.03575,20800000.0
2008-09-29 04:00:00,1.0359,1.0363,1.0358,1.0363,32800000.0
2008-09-29 04:01:00,1.0363,1.0363,1.03565,1.03565,25600000.0
2008-09-29 04:02:00,1.0358,1.03605,1.03565,1.03565,3400000.0
2008-09-29 04:03:00,1.03605,1.03605,1.03565,1.03605,12400000.0
2008-09-29 04:04:00,1.03565,1.03605,1.03505,1.0356,45000000.0
2008-09-29 04:05:00,1.0357,1.0357,1.0357,1.0357,5400000.0
2008-09-29 04:06:00,1.0357,1.0357,1.0357,1.0357,3600000.0
2008-09-29 04:07:00,1.0357,1.0357,1.03515,1.0356,61900000.0
2008-09-29 04:08:00,1.0356,1.03565,1.0354,1.0354,19000000.0
2008-09-29 04:09:00,1.0355,1.03565,1.0355,1.0356,13800000.0
2008-09-29 04:10:00,1.0356,1.0356,1.0356,1.0356,1000000.0
2008-09-29 04:11:00,1.0356,1.0356,1.03526,1.0354,16300000.0
2008-09-29 04:12:00,1.0356,1.0357,1.0356,1.0357,6300000.0
2008-09-29 04:13:00,1.0357,1.0357,1.0357,1.0357,1000000.0
2008-09-29 04:14:00,1.0354,1.03542,1.03521,1.03542,19800000.0
2008-09-29 04:15:00,1.03541,1.03547,1.03533,1.03533,19800000.0
2008-09-29 04:16:00,1.03525,1.0353,1.03515,1.0353,15800000.0
2008-09-29 04:17:00,1.0357,1.0358,1.0356,1.0358,8600000.0
2008-09-29 04:18:00,1.0358,1.0358,1.0358,1.0358,1000000.0
2008-09-29 04:19:00,1.0358,1.0358,1.0354,1.0356,22399999.0
2008-09-29 04:20:00,1.03566,1.03573,1.03557,1.03566,7000000.0
2008-09-29 04:21:00,1.03554,1.03575,1.03542,1.03542,12000000.0
2008-09-29 04:22:00,1.0355,1.03563,1.03545,1.03545,15400000.0
2008-09-29 04:23:00,1.0357,1.0357,1.0357,1.0357,3100000.0
2008-09-29 04:24:00,1.03565,1.03565,1.03565,1.03565,1600000.0
2008-09-29 04:25:00,1.03555,1.03555,1.03555,1.03555,1200000.0
2008-09-29 04:26:00,1.03558,1.03558,1.03555,1.03558,3600000.0
2008-09-29 04:27:00,1.03554,1.03554,1.03547,1.03547,4800000.0
2008-09-29 04:28:00,1.0357,1.0358,1.0356,1.03565,8000000.0
2008-09-29 04:29:00,1.03565,1.0357,1.03565,1.0357,8000000.0
2008-09-29 04:30:00,1.0358,1.0358,1.0357,1.0358,3000000.0
2008-09-29 04:31:00,1.0357,1.0358,1.0357,1.0358,4000000.0
2008-09-29 04:32:00,1.03554,1.03563,1.03554,1.03563,6900000.0
2008-09-29 04:33:00,1.03573,1.03573,1.03573,1.03573,6700000.0
2008-09-29 04:34:00,1.03567,1.03567,1.0356,1.0356,13800000.0
2008-09-29 04:35:00,1.0356,1.0356,1.03555,1.03555,7900000.0
2008-09-29 04:36:00,1.0357,1.0357,1.0357,1.0357,1000000.0
2008-09-29 04:37:00,1.0354,1.03558,1.03537,1.03558,21900000.0
2008-09-29 04:38:00,1.0357,1.03605,1.0357,1.03605,15900000.0
2008-09-29 04:39:00,1.03573,1.03608,1.0357,1.03607,44700000.0
2008-09-29 04:40:00,1.03597,1.03612,1.03569,1.03569,33300000.0
2008-09-29 04:41:00,1.0357,1.036,1.0357,1.036,9700000.0
2008-09-29 04:42:00,1.036,1.0361,1.0357,1.0357,61900000.0
2008-09-29 04:43:00,1.03567,1.03579,1.03523,1.03579,25600000.0
2008-09-29 04:44:00,1.0358,1.0358,1.0357,1.0357,11800000.0
2008-09-29 04:45:00,1.0357,1.0357,1.0357,1.0357,1000000.0
2008-09-29 04:46:00,1.03542,1.03542,1.03514,1.03514,8700000.0
2008-09-29 04:47:00,1.0357,1.0358,1.0357,1.0358,18400000.0
2008-09-29 04:48:00,1.0358,1.0358,1.0356,1.0358,15800000.0
2008-09-29 04:49:00,1.0358,1.0358,1.03555,1.0358,9200000.0
2008-09-29 04:50:00,1.03576,1.03585,1.03558,1.03568,10700000.0
2008-09-29 04:51:00,1.03575,1.03578,1.03573,1.03578,3700000.0
2008-09-29 04:52:00,1.03589,1.03589,1.03572,1.03572,19500000.0
2008-09-29 04:53:00,1.0356,1.0358,1.0356,1.0357,7600000.0
2008-09-29 04:54:00,1.0358,1.0358,1.0358,1.0358,3600000.0
2008-09-29 04:55:00,1.03595,1.03595,1.03595,1.03595,1000000.0
2008-09-29 04:56:00,1.03575,1.03625,1.03575,1.0361,49199999.0
2008-09-29 04:57:00,1.03605,1.0362,1.036,1.0362,20700000.0
2008-09-29 04:58:00,1.03599,1.03599,1.0357,1.0357,10800000.0
2008-09-29 04:59:00,1.0362,1.0363,1.0362,1.0363,17900000.0
2008-09-29 05:00:00,1.0363,1.0363,1.0363,1.0363,4200000.0
2008-09-29 05:01:00,1.0363,1.0363,1.0363,1.0363,2100000.0
2008-09-29 05:02:00,1.03577,1.03583,1.03575,1.03576,33000000.0
2008-09-29 05:03:00,1.03567,1.03567,1.03567,1.03567,1800000.0
2008-09-29 05:04:00,1.03556,1.03566,1.03556,1.03563,11600000.0
2008-09-29 05:05:00,1.0363,1.0363,1.0363,1.0363,2100000.0
2008-09-29 05:06:00,1.0363,1.03635,1.0363,1.0363,37600000.0
2008-09-29 05:07:00,1.0363,1.0363,1.0363,1.0363,4200000.0
2008-09-29 05:08:00,1.03591,1.03609,1.03577,1.03589,130300000.0
2008-09-29 05:09:00,1.0359,1.03592,1.03587,1.03587,15400000.0
2008-09-29 05:10:00,1.03602,1.03602,1.03581,1.03586,63000000.0
2008-09-29 05:11:00,1.03585,1.03593,1.03582,1.03588,40400000.0
2008-09-29 05:12:00,1.0363,1.0363,1.0363,1.0363,4200000.0
2008-09-29 05:13:00,1.0363,1.0363,1.0363,1.0363,12600000.0
2008-09-29 05:14:00,1.03591,1.03599,1.03588,1.03591,19100000.0
2008-09-29 05:15:00,1.0363,1.0363,1.0363,1.0363,4200000.0
2008-09-29 05:16:00,1.03608,1.03623,1.03604,1.03604,62100000.0
2008-09-29 05:17:00,1.036,1.03607,1.03592,1.036,58600000.0
2008-09-29 05:18:00,1.036,1.03613,1.0359,1.03598,84500000.0
2008-09-29 05:19:00,1.03594,1.03602,1.03584,1.03597,55200000.0
2008-09-29 05:20:00,1.0363,1.0363,1.0363,1.0363,4200000.0
2008-09-29 05:21:00,1.03604,1.03605,1.03578,1.03602,106000000.0
2008-09-29 05:22:00,1.03594,1.0362,1.03593,1.03593,26100000.0
2008-09-29 05:23:00,1.036,1.03613,1.03587,1.03587,68200000.0
2008-09-29 05:24:00,1.03589,1.03617,1.03589,1.03589,89500000.0
2008-09-29 05:25:00,1.0363,1.0363,1.0363,1.0363,4200000.0
2008-09-29 05:26:00,1.0363,1.0363,1.0363,1.0363,8400000.0
2008-09-29 05:27:00,1.0363,1.0363,1.0361,1.0361,20000000.0
2008-09-29 05:28:00,1.0362,1.0362,1.0361,1.0361,3700000.0
2008-09-29 05:29:00,1.0361,1.0361,1.0361,1.0361,2700000.0
2008-09-29 05:30:00,1.03537,1.03552,1.03528,1.03552,24800000.0
2008-09-29 05:31:00,1.03553,1.03565,1.0355,1.0355,21700000.0
2008-09-29 05:32:00,1.0355,1.0356,1.03545,1.03553,51400000.0
2008-09-29 05:33:00,1.0361,1.0362,1.0361,1.0362,7400000.0
2008-09-29 05:34:00,1.0362,1.0362,1.0361,1.0362,27600000.0
2008-09-29 05:35:00,1.0361,1.0362,1.0361,1.0362,26900000.0
2008-09-29 05:36:00,1.0358,1.0361,1.0358,1.0361,31000000.0
2008-09-29 05:37:00,1.0361,1.03625,1.03605,1.03615,13500000.0
2008-09-29 05:38:00,1.03615,1.03615,1.03615,1.03615,1000000.0
2008-09-29 05:39:00,1.0361,1.0361,1.0361,1.0361,2100000.0
2008-09-29 05:40:00,1.03564,1.03565,1.03554,1.03565,22100000.0
2008-09-29 05:41:00,1.03561,1.03563,1.03544,1.03553,65100000.0
2008-09-29 05:42:00,1.0361,1.0361,1.0361,1.0361,4200000.0
2008-09-29 05:43:00,1.03615,1.03615,1.0361,1.0361,6300000.0
2008-09-29 05:44:00,1.0357,1.0357,1.03547,1.03562,26900000.0
2008-09-29 05:45:00,1.03566,1.03573,1.03566,1.03568,11000000.0
2008-09-29 05:46:00,1.03576,1.03581,1.03565,1.03575,44300000.0
2008-09-29 05:47:00,1.03578,1.03578,1.0357,1.03575,23800000.0
2008-09-29 05:48:00,1.03576,1.03579,1.03555,1.03573,60000000.0
2008-09-29 05:49:00,1.03573,1.03582,1.0356,1.03582,67900000.0
2008-09-29 05:50:00,1.0359,1.03592,1.03566,1.03591,32300000.0
2008-09-29 05:51:00,1.03582,1.03585,1.0357,1.03573,36900000.0
2008-09-29 05:52:00,1.0361,1.0361,1.0361,1.0361,3300000.0
2008-09-29 05:53:00,1.0357,1.03625,1.0357,1.0361,18500000.0
2008-09-29 05:54:00,1.03591,1.03601,1.03577,1.03578,9400000.0
2008-09-29 05:55:00,1.03581,1.03581,1.03561,1.03561,8400000.0
2008-09-29 05:56:00,1.0357,1.03585,1.0357,1.0358,16100000.0
2008-09-29 05:57:00,1.03589,1.03597,1.03581,1.03581,7400000.0
2008-09-29 05:58:00,1.03587,1.03588,1.03579,1.03585,13000000.0
2008-09-29 05:59:00,1.0361,1.0363,1.0361,1.0363,8000000.0
2008-09-29 06:00:00,1.03625,1.03625,1.03625,1.03625,1000000.0
2008-09-29 06:01:00,1.03615,1.03615,1.03596,1.03598,12100000.0
2008-09-29 06:02:00,1.03587,1.03605,1.03587,1.03605,3000000.0
2008-09-29 06:03:00,1.03612,1.03615,1.03598,1.03602,37300000.0
2008-09-29 06:04:00,1.0362,1.0362,1.0362,1.0362,1000000.0
2008-09-29 06:05:00,1.03615,1.03615,1.0361,1.0361,28200000.0
2008-09-29 06:06:00,1.03592,1.03592,1.03577,1.03581,11600000.0
2008-09-29 06:07:00,1.03625,1.03625,1.03625,1.03625,1000000.0
2008-09-29 06:08:00,1.03625,1.03625,1.03625,1.03625,1000000.0
2008-09-29 06:09:00,1.0363,1.03675,1.0363,1.03675,18800000.0
2008-09-29 06:10:00,1.0368,1.0368,1.0368,1.0368,7200000.0
2008-09-29 06:11:00,1.0369,1.0369,1.0369,1.0369,5000000.0
2008-09-29 06:12:00,1.03695,1.03695,1.0369,1.0369,7600000.0
2008-09-29 06:13:00,1.03685,1.0369,1.03685,1.0369,12000000.0
2008-09-29 06:14:00,1.03691,1.03691,1.03668,1.03682,33200000.0
2008-09-29 06:15:00,1.03669,1.03675,1.03669,1.03675,3400000.0
2008-09-29 06:16:00,1.03682,1.0369,1.03682,1.03685,12000000.0
2008-09-29 06:17:00,1.0369,1.037,1.0369,1.037,4600000.0
2008-09-29 06:18:00,1.03695,1.03695,1.03695,1.03695,5300000.0
2008-09-29 06:19:00,1.03705,1.03705,1.037,1.037,3000000.0
2008-09-29 06:20:00,1.03695,1.03695,1.03675,1.0368,21000000.0
2008-09-29 06:21:00,1.0368,1.0368,1.0368,1.0368,10800000.0
2008-09-29 06:22:00,1.0368,1.0368,1.0368,1.0368,3600000.0
2008-09-29 06:23:00,1.0368,1.0368,1.0368,1.0368,7200000.0
2008-09-29 06:24:00,1.03656,1.03656,1.03632,1.03652,8000000.0
2008-09-29 06:25:00,1.0365,1.03662,1.03647,1.03655,35600000.0
2008-09-29 06:26:00,1.03653,1.0366,1.0364,1.0366,25600000.0
2008-09-29 06:27:00,1.0368,1.0368,1.0368,1.0368,7200000.0
2008-09-29 06:28:00,1.0368,1.0368,1.0368,1.0368,7200000.0
2008-09-29 06:29:00,1.0368,1.0368,1.0368,1.0368,3600000.0
2008-09-29 06:30:00,1.0368,1.0368,1.0368,1.0368,3600000.0
2008-09-29 06:31:00,1.03648,1.03661,1.03648,1.03654,11000000.0
2008-09-29 06:32:00,1.03645,1.03648,1.03637,1.03648,11000000.0
2008-09-29 06:33:00,1.03664,1.03664,1.03652,1.03652,5000000.0
2008-09-29 06:34:00,1.0368,1.0368,1.0368,1.0368,3600000.0
2008-09-29 06:35:00,1.0368,1.0368,1.0368,1.0368,3600000.0
2008-09-29 06:36:00,1.03685,1.03685,1.03685,1.03685,1200000.0
2008-09-29 06:37:00,1.03655,1.03665,1.0364,1.03655,23400000.0
2008-09-29 06:38:00,1.03655,1.03655,1.03632,1.03652,41500000.0
2008-09-29 06:39:00,1.03663,1.03663,1.0364,1.0364,24700000.0
2008-09-29 06:40:00,1.03685,1.03685,1.03685,1.03685,1200000.0
2008-09-29 06:41:00,1.03652,1.03655,1.03647,1.03647,11000000.0
2008-09-29 06:42:00,1.0365,1.0367,1.0365,1.0367,6400000.0
2008-09-29 06:43:00,1.03658,1.0366,1.03653,1.03653,8500000.0
2008-09-29 06:44:00,1.03653,1.03655,1.03642,1.03645,20900000.0
2008-09-29 06:45:00,1.03675,1.0368,1.03675,1.0368,30000000.0
2008-09-29 06:46:00,1.0368,1.0368,1.0368,1.0368,25200000.0
2008-09-29 06:47:00,1.0368,1.0368,1.0368,1.0368,7200000.0
2008-09-29 06:48:00,1.0368,1.0368,1.0368,1.0368,7200000.0
2008-09-29 06:49:00,1.03652,1.03659,1.0364,1.03653,14400000.0
2008-09-29 06:50:00,1.03647,1.03658,1.03623,1.03655,27300000.0
2008-09-29 06:51:00,1.03655,1.03662,1.03638,1.03662,38900000.0
2008-09-29 06:52:00,1.03653,1.03655,1.03623,1.03635,98600000.0
2008-09-29 06:53:00,1.03639,1.03645,1.03635,1.03643,42800000.0
2008-09-29 06:54:00,1.0368,1.0368,1.0368,1.0368,3600000.0
2008-09-29 06:55:00,1.03638,1.03655,1.03638,1.03648,32700000.0
2008-09-29 06:56:00,1.0368,1.0368,1.0368,1.0368,10800000.0
2008-09-29 06:57:00,1.0368,1.037,1.0368,1.037,21300000.0
2008-09-29 06:58:00,1.03651,1.03672,1.0365,1.03669,12500000.0
2008-09-29 06:59:00,1.03675,1.0368,1.03659,1.03676,16700000.0
2008-09-29 07:00:00,1.03681,1.03692,1.03663,1.0368,36700000.0
2008-09-29 07:01:00,1.03676,1.03691,1.03674,1.03683,44900000.0
2008-09-29 07:02:00,1.03679,1.03701,1.03665,1.03672,41100000.0
2008-09-29 07:03:00,1.03675,1.03682,1.03662,1.03675,46900000.0
2008-09-29 07:04:00,1.037,1.03715,1.037,1.03715,4600000.0
2008-09-29 07:05:00,1.037,1.0371,1.03693,1.03697,14400000.0
2008-09-29 07:06:00,1.03715,1.0377,1.03715,1.0377,38600000.0
2008-09-29 07:07:00,1.0378,1.0384,1.0378,1.0384,78600000.0
2008-09-29 07:08:00,1.03835,1.0387,1.03835,1.03865,38200000.0
2008-09-29 07:09:00,1.03865,1.03885,1.0383,1.0387,170500004.0
2008-09-29 07:10:00,1.0387,1.0387,1.0387,1.0387,7200000.0
2008-09-29 07:11:00,1.0387,1.0387,1.0387,1.0387,17400000.0
2008-09-29 07:12:00,1.0387,1.0387,1.0387,1.0387,9600000.0
2008-09-29 07:13:00,1.0387,1.0387,1.0387,1.0387,2700000.0
2008-09-29 07:14:00,1.0387,1.0387,1.03805,1.0381,16500000.0
2008-09-29 07:15:00,1.0381,1.0381,1.038,1.038,8200000.0
2008-09-29 07:16:00,1.038,1.038,1.038,1.038,4000000.0
2008-09-29 07:17:00,1.0379,1.03797,1.03771,1.03786,76600000.0
2008-09-29 07:18:00,1.0381,1.03845,1.0381,1.03845,13200000.0
2008-09-29 07:19:00,1.0381,1.0384,1.038,1.0384,13200000.0
2008-09-29 07:20:00,1.03825,1.0383,1.03795,1.03795,34700000.0
2008-09-29 07:21:00,1.03795,1.0385,1.03795,1.0385,23400000.0
2008-09-29 07:22:00,1.03845,1.0385,1.03835,1.0385,10200000.0
2008-09-29 07:23:00,1.0384,1.0384,1.0381,1.0383,27300000.0
2008-09-29 07:24:00,1.0383,1.0383,1.03805,1.03825,73800000.0
2008-09-29 07:25:00,1.03824,1.03834,1.03815,1.03818,53000000.0
2008-09-29 07:26:00,1.0385,1.03865,1.03845,1.03855,7400000.0
2008-09-29 07:27:00,1.03825,1.03848,1.03806,1.03815,118600000.0
2008-09-29 07:28:00,1.0385,1.0385,1.0385,1.0385,2400000.0
2008-09-29 07:29:00,1.0385,1.03855,1.0385,1.0385,6200000.0
2008-09-29 07:30:00,1.0385,1.0385,1.0385,1.0385,2800000.0
2008-09-29 07:31:00,1.03855,1.0387,1.03855,1.0386,43600000.0
2008-09-29 07:32:00,1.0386,1.0387,1.0386,1.0386,39700000.0
2008-09-29 07:33:00,1.0385,1.0385,1.03835,1.0385,10600000.0
2008-09-29 07:34:00,1.03855,1.0398,1.03855,1.0395,99800000.0
2008-09-29 07:35:00,1.03945,1.0395,1.03945,1.0395,2000000.0
2008-09-29 07:36:00,1.0396,1.03975,1.03955,1.03955,16000000.0
2008-09-29 07:37:00,1.03955,1.03965,1.03955,1.0396,15300000.0
2008-09-29 07:38:00,1.0396,1.0396,1.0392,1.0392,72900000.0
2008-09-29 07:39:00,1.0392,1.0393,1.0392,1.0393,21200000.0
2008-09-29 07:40:00,1.0393,1.03945,1.0393,1.03935,6000000.0
2008-09-29 07:41:00,1.03935,1.03935,1.03935,1.03935,1000000.0
2008-09-29 07:42:00,1.03935,1.03935,1.03925,1.0393,9000000.0
2008-09-29 07:43:00,1.03925,1.03925,1.03895,1.03905,87100000.0
2008-09-29 07:44:00,1.039,1.0392,1.039,1.0392,4000000.0
2008-09-29 07:45:00,1.03915,1.03915,1.03905,1.03905,2000000.0
2008-09-29 07:46:00,1.03905,1.03905,1.039,1.039,53800000.0
2008-09-29 07:47:00,1.039,1.039,1.0384,1.0384,41600000.0
2008-09-29 07:48:00,1.0384,1.03857,1.03837,1.0385,27200000.0
2008-09-29 07:49:00,1.0385,1.03885,1.03815,1.0383,53400000.0
2008-09-29 07:50:00,1.0383,1.0386,1.0383,1.0386,52400000.0
2008-09-29 07:51:00,1.0387,1.0387,1.03845,1.0385,7000000.0
2008-09-29 07:52:00,1.03865,1.0388,1.0385,1.0388,6000000.0
2008-09-29 07:53:00,1.03875,1.0388,1.03855,1.03855,15800000.0
2008-09-29 07:54:00,1.0386,1.0386,1.0386,1.0386,69000000.0
2008-09-29 07:55:00,1.0386,1.0387,1.03825,1.0386,90400000.0
2008-09-29 07:56:00,1.0387,1.0387,1.0384,1.03845,50000000.0
2008-09-29 07:57:00,1.03835,1.03835,1.0383,1.0383,88200000.0
2008-09-29 07:58:00,1.03824,1.03876,1.03824,1.03831,34800000.0
2008-09-29 07:59:00,1.03845,1.03875,1.0383,1.0383,9400000.0
2008-09-29 08:00:00,1.0385,1.03855,1.03835,1.0385,20000000.0
2008-09-29 08:01:00,1.0385,1.0385,1.0385,1.0385,1600000.0
2008-09-29 08:02:00,1.0386,1.0387,1.03835,1.03865,35100000.0
2008-09-29 08:03:00,1.0387,1.0387,1.03845,1.03855,33100000.0
2008-09-29 08:04:00,1.03865,1.0394,1.03865,1.0393,51100000.0
2008-09-29 08:05:00,1.0393,1.0393,1.0393,1.0393,10500000.0
2008-09-29 08:06:00,1.0393,1.03955,1.0393,1.0395,23300000.0
2008-09-29 08:07:00,1.0395,1.03955,1.0394,1.03955,40600000.0
2008-09-29 08:08:00,1.03955,1.03955,1.0394,1.0394,25700000.0
2008-09-29 08:09:00,1.0394,1.0394,1.0394,1.0394,32400000.0
2008-09-29 08:10:00,1.0394,1.03975,1.0394,1.0397,70200000.0
2008-09-29 08:11:00,1.03985,1.03995,1.03965,1.03995,26400000.0
2008-09-29 08:12:00,1.04015,1.0404,1.04015,1.04035,267100000.0
2008-09-29 08:13:00,1.0403,1.04045,1.0403,1.04045,20100000.0
2008-09-29 08:14:00,1.0404,1.0404,1.0404,1.0404,9600000.0
2008-09-29 08:15:00,1.0404,1.04045,1.0404,1.04045,46500000.0
2008-09-29 08:16:00,1.04045,1.0406,1.0404,1.04045,15100000.0
2008-09-29 08:17:00,1.04045,1.04045,1.0404,1.0404,22000000.0
2008-09-29 08:18:00,1.0404,1.0404,1.04,1.0403,20600000.0
2008-09-29 08:19:00,1.0403,1.0404,1.04005,1.0404,94900000.0
2008-09-29 08:20:00,1.0404,1.0404,1.0403,1.0403,42000000.0
2008-09-29 08:21:00,1.0403,1.0403,1.0403,1.0403,14400000.0
2008-09-29 08:22:00,1.0403,1.0403,1.04005,1.0401,97500000.0
2008-09-29 08:23:00,1.0401,1.0401,1.03985,1.0399,53800000.0
2008-09-29 08:24:00,1.04,1.04005,1.0395,1.03985,108899999.0
2008-09-29 08:25:00,1.03985,1.0399,1.0393,1.0393,401699996.0
2008-09-29 08:26:00,1.0393,1.03935,1.0393,1.03935,148800000.0
2008-09-29 08:27:00,1.0393,1.03945,1.0392,1.0392,250600006.0
2008-09-29 08:28:00,1.0392,1.03935,1.0388,1.0392,109400000.0
2008-09-29 08:29:00,1.0393,1.0393,1.0391,1.0392,171200000.0
2008-09-29 08:30:00,1.03925,1.0393,1.0392,1.0392,20400000.0
2008-09-29 08:31:00,1.0392,1.0393,1.0392,1.0392,13600000.0
2008-09-29 08:32:00,1.0392,1.0392,1.03875,1.03895,64200000.0
2008-09-29 08:33:00,1.039,1.0391,1.039,1.03905,11800000.0
2008-09-29 08:34:00,1.0391,1.03945,1.03905,1.03945,24400000.0
2008-09-29 08:35:00,1.0395,1.0396,1.0394,1.0394,14500000.0
2008-09-29 08:36:00,1.03945,1.03945,1.039,1.0392,61100000.0
2008-09-29 08:37:00,1.03925,1.03955,1.03925,1.03945,23900000.0
2008-09-29 08:38:00,1.0395,1.0395,1.0394,1.03945,25400000.0
2008-09-29 08:39:00,1.0395,1.03995,1.0395,1.0397,214400000.0
2008-09-29 08:40:00,1.0397,1.0397,1.03935,1.0394,139000000.0
2008-09-29 08:41:00,1.0394,1.0394,1.0394,1.0394,4800000.0
2008-09-29 08:42:00,1.0394,1.0394,1.03915,1.0392,19200000.0
2008-09-29 08:43:00,1.0392,1.0394,1.03905,1.03905,53400000.0
2008-09-29 08:44:00,1.03905,1.03915,1.03905,1.03915,5800000.0
2008-09-29 08:45:00,1.03915,1.03915,1.0391,1.03915,17600000.0
2008-09-29 08:46:00,1.03915,1.0392,1.03915,1.0392,5100000.0
2008-09-29 08:47:00,1.03915,1.03955,1.03915,1.03955,13900000.0
2008-09-29 08:48:00,1.03965,1.04005,1.03965,1.04005,38900000.0
2008-09-29 08:49:00,1.04005,1.0401,1.03995,1.0401,25000000.0
2008-09-29 08:50:00,1.0401,1.04025,1.04,1.04,15800000.0
2008-09-29 08:51:00,1.04,1.0402,1.03995,1.0402,8600000.0
2008-09-29 08:52:00,1.04015,1.0402,1.04015,1.04015,8000000.0
2008-09-29 08:53:00,1.0402,1.04025,1.04015,1.0402,15900000.0
2008-09-29 08:54:00,1.04025,1.04025,1.04005,1.0402,29000000.0
2008-09-29 08:55:00,1.0402,1.0402,1.0402,1.0402,1000000.0
2008-09-29 08:56:00,1.04015,1.04015,1.0399,1.0401,35600000.0
2008-09-29 08:57:00,1.0401,1.0401,1.0399,1.03995,16300000.0
2008-09-29 08:58:00,1.03995,1.04005,1.0399,1.04005,20400000.0
2008-09-29 08:59:00,1.04005,1.04015,1.04005,1.04015,3000000.0
2008-09-29 09:00:00,1.04015,1.0402,1.04015,1.0402,2000000.0
2008-09-29 09:01:00,1.0402,1.0402,1.0401,1.0402,11400000.0
2008-09-29 09:02:00,1.03998,1.04026,1.03998,1.04,11500000.0
2008-09-29 09:03:00,1.0399,1.04044,1.0399,1.04004,11500000.0
2008-09-29 09:04:00,1.03983,1.04002,1.03983,1.04002,5500000.0
2008-09-29 09:05:00,1.04015,1.04015,1.0401,1.0401,10200000.0
2008-09-29 09:06:00,1.04015,1.0402,1.04015,1.0402,2000000.0
2008-09-29 09:07:00,1.04015,1.04025,1.0401,1.04025,6400000.0
2008-09-29 09:08:00,1.04025,1.04025,1.0401,1.0402,8700000.0
2008-09-29 09:09:00,1.0402,1.0403,1.04005,1.0402,36500000.0
2008-09-29 09:10:00,1.04025,1.0404,1.04025,1.0404,20400000.0
2008-09-29 09:11:00,1.0405,1.0406,1.0405,1.0406,18200000.0
2008-09-29 09:12:00,1.0406,1.0418,1.0406,1.0417,49700000.0
2008-09-29 09:13:00,1.0417,1.04175,1.0414,1.04165,48300000.0
2008-09-29 09:14:00,1.04155,1.0417,1.0414,1.04165,37800000.0
2008-09-29 09:15:00,1.0418,1.0424,1.0418,1.04235,68500000.0
2008-09-29 09:16:00,1.04235,1.0429,1.0423,1.0427,78800000.0
2008-09-29 09:17:00,1.0427,1.04315,1.0427,1.043,170400000.0
2008-09-29 09:18:00,1.0431,1.04405,1.0431,1.04405,57100000.0
2008-09-29 09:19:00,1.04405,1.04415,1.0439,1.04415,53400000.0
2008-09-29 09:20:00,1.0441,1.0449,1.04405,1.0445,120500000.0
2008-09-29 09:21:00,1.0445,1.0445,1.04405,1.0441,20000000.0
2008-09-29 09:22:00,1.04415,1.0443,1.044,1.0443,28100000.0
2008-09-29 09:23:00,1.0443,1.04455,1.0443,1.04455,35500000.0
2008-09-29 09:24:00,1.04455,1.0448,1.04455,1.04475,21200000.0
2008-09-29 09:25:00,1.0447,1.0448,1.0447,1.0448,5000000.0
2008-09-29 09:26:00,1.04485,1.04485,1.0448,1.0448,2000000.0
2008-09-29 09:27:00,1.04485,1.04505,1.04485,1.04505,12000000.0
2008-09-29 09:28:00,1.04505,1.04505,1.04475,1.04475,37000000.0
2008-09-29 09:29:00,1.04475,1.04475,1.04415,1.0442,31900000.0
2008-09-29 09:30:00,1.04425,1.04435,1.044,1.04415,57500000.0
2008-09-29 09:31:00,1.04415,1.04415,1.044,1.044,14000000.0
2008-09-29 09:32:00,1.044,1.044,1.04345,1.0438,37800000.0
2008-09-29 09:33:00,1.0439,1.0439,1.0433,1.0433,51200000.0
2008-09-29 09:34:00,1.0433,1.0436,1.0433,1.0434,39300000.0
2008-09-29 09:35:00,1.04335,1.0434,1.0427,1.0428,90200000.0
2008-09-29 09:36:00,1.04275,1.0429,1.04245,1.04285,39600000.0
2008-09-29 09:37:00,1.0428,1.04285,1.04245,1.0425,55400000.0
2008-09-29 09:38:00,1.0423,1.04265,1.0421,1.04245,89800000.0
2008-09-29 09:39:00,1.0425,1.04255,1.0421,1.04225,25000000.0
2008-09-29 09:40:00,1.0423,1.0424,1.04205,1.0423,56300000.0
2008-09-29 09:41:00,1.0424,1.0424,1.0422,1.0422,12600000.0
2008-09-29 09:42:00,1.04215,1.0422,1.0421,1.04215,25600000.0
2008-09-29 09:43:00,1.0422,1.04225,1.04215,1.04215,4800000.0
2008-09-29 09:44:00,1.0421,1.0422,1.0421,1.0422,21300000.0
2008-09-29 09:45:00,1.04215,1.0423,1.042,1.0423,73100000.0
2008-09-29 09:46:00,1.04225,1.0426,1.0421,1.0423,57200000.0
2008-09-29 09:47:00,1.0423,1.04235,1.0421,1.0423,60700000.0
2008-09-29 09:48:00,1.04225,1.0424,1.0421,1.04225,36500000.0
2008-09-29 09:49:00,1.04225,1.04225,1.0421,1.04225,9000000.0
2008-09-29 09:50:00,1.04215,1.04225,1.04215,1.04225,4900000.0
2008-09-29 09:51:00,1.0423,1.04255,1.0423,1.04255,21000000.0
2008-09-29 09:52:00,1.04255,1.04255,1.04225,1.04225,17000000.0
2008-09-29 09:53:00,1.0423,1.0423,1.04205,1.0421,17700000.0
2008-09-29 09:54:00,1.0422,1.04225,1.04205,1.04205,8800000.0
2008-09-29 09:55:00,1.042,1.0422,1.04175,1.04175,21600000.0
2008-09-29 09:56:00,1.04175,1.04215,1.04175,1.04215,16700000.0
2008-09-29 09:57:00,1.04215,1.04215,1.04215,1.04215,1000000.0
2008-09-29 09:58:00,1.04225,1.04235,1.0422,1.0422,5000000.0
2008-09-29 09:59:00,1.0422,1.04235,1.0421,1.04225,30600000.0
2008-09-29 10:00:00,1.04225,1.04225,1.04175,1.042,242600000.0
2008-09-29 10:01:00,1.04215,1.04235,1.0418,1.04235,80700000.0
2008-09-29 10:02:00,1.04235,1.04255,1.0421,1.0424,256400001.0
2008-09-29 10:03:00,1.04245,1.0427,1.0424,1.0425,18400000.0
2008-09-29 10:04:00,1.04255,1.04295,1.04255,1.04295,50600000.0
2008-09-29 10:05:00,1.04295,1.0431,1.04265,1.0429,77800000.0
2008-09-29 10:06:00,1.0429,1.0429,1.0422,1.0425,325000000.0
2008-09-29 10:07:00,1.0425,1.0426,1.04225,1.0423,61900000.0
2008-09-29 10:08:00,1.0422,1.04225,1.04175,1.042,49300000.0
2008-09-29 10:09:00,1.04194,1.04242,1.04194,1.04214,72700000.0
2008-09-29 10:10:00,1.042,1.042,1.042,1.042,3000000.0
2008-09-29 10:11:00,1.042,1.042,1.042,1.042,1000000.0
2008-09-29 10:12:00,1.042,1.042,1.0412,1.0413,95800000.0
2008-09-29 10:13:00,1.0414,1.04175,1.0414,1.04175,69500000.0
2008-09-29 10:14:00,1.04185,1.0422,1.04185,1.0419,61700000.0
2008-09-29 10:15:00,1.0419,1.04215,1.0419,1.04205,66600000.0
2008-09-29 10:16:00,1.04205,1.04205,1.04195,1.04205,26500000.0
2008-09-29 10:17:00,1.0421,1.0421,1.0421,1.0421,10000000.0
2008-09-29 10:18:00,1.04205,1.04205,1.04165,1.04165,41600000.0
2008-09-29 10:19:00,1.04165,1.04185,1.04165,1.04185,13800000.0
2008-09-29 10:20:00,1.0422,1.0422,1.0417,1.0418,44500000.0
2008-09-29 10:21:00,1.0418,1.04185,1.0417,1.0418,20600000.0
2008-09-29 10:22:00,1.0418,1.04205,1.0418,1.0418,26300000.0
2008-09-29 10:23:00,1.04205,1.04215,1.04155,1.0416,27800000.0
2008-09-29 10:24:00,1.04155,1.04155,1.04065,1.0408,189300002.0
2008-09-29 10:25:00,1.0408,1.0408,1.0399,1.0401,242999998.0
2008-09-29 10:26:00,1.04015,1.0403,1.04015,1.0403,16600000.0
2008-09-29 10:27:00,1.04035,1.0405,1.03905,1.0398,242800000.0
2008-09-29 10:28:00,1.03985,1.0408,1.03965,1.0408,130500000.0
2008-09-29 10:29:00,1.04075,1.04075,1.04055,1.0407,37600000.0
2008-09-29 10:30:00,1.0407,1.0407,1.0405,1.04055,20200000.0
2008-09-29 10:31:00,1.0405,1.0405,1.03975,1.04005,169900000.0
2008-09-29 10:32:00,1.04005,1.04005,1.0395,1.0399,113800000.0
2008-09-29 10:33:00,1.0399,1.04005,1.03985,1.04,35300000.0
2008-09-29 10:34:00,1.04,1.04,1.04,1.04,1000000.0
2008-09-29 10:35:00,1.03995,1.04005,1.0397,1.04005,20500000.0
2008-09-29 10:36:00,1.03982,1.03982,1.03944,1.03956,63700000.0
2008-09-29 10:37:00,1.04005,1.04005,1.0398,1.0398,6800000.0
2008-09-29 10:38:00,1.03985,1.03985,1.03985,1.03985,1600000.0
2008-09-29 10:39:00,1.03985,1.04035,1.03975,1.04035,50900000.0
2008-09-29 10:40:00,1.04035,1.04055,1.03995,1.04045,86400000.0
2008-09-29 10:41:00,1.0405,1.0407,1.0405,1.04055,18000000.0
2008-09-29 10:42:00,1.0405,1.0406,1.04045,1.0406,12600000.0
2008-09-29 10:43:00,1.04065,1.04085,1.04045,1.04055,26400000.0
2008-09-29 10:44:00,1.0406,1.04065,1.0405,1.0406,13300000.0
2008-09-29 10:45:00,1.0406,1.04065,1.0402,1.04065,24200000.0
2008-09-29 10:46:00,1.0406,1.04065,1.04045,1.0406,10000000.0
2008-09-29 10:47:00,1.0406,1.0406,1.04025,1.0404,28700000.0
2008-09-29 10:48:00,1.04045,1.04045,1.04035,1.0404,6000000.0
2008-09-29 10:49:00,1.0404,1.0406,1.04035,1.0406,37100000.0
2008-09-29 10:50:00,1.04055,1.0406,1.04025,1.04025,23200000.0
2008-09-29 10:51:00,1.0404,1.04045,1.0404,1.0404,5100000.0
2008-09-29 10:52:00,1.0404,1.0405,1.04035,1.0405,20700000.0
2008-09-29 10:53:00,1.04055,1.04055,1.04045,1.0405,13300000.0
2008-09-29 10:54:00,1.0406,1.0406,1.0405,1.0405,18100000.0
2008-09-29 10:55:00,1.0405,1.04055,1.0405,1.0405,22500000.0
2008-09-29 10:56:00,1.04055,1.04055,1.04025,1.04025,28600000.0
2008-09-29 10:57:00,1.0403,1.0403,1.04025,1.0403,12600000.0
2008-09-29 10:58:00,1.04045,1.04055,1.04025,1.04025,25800000.0
2008-09-29 10:59:00,1.04025,1.04025,1.04015,1.04015,43300000.0
2008-09-29 11:00:00,1.0402,1.0403,1.0402,1.0403,6600000.0
2008-09-29 11:01:00,1.0403,1.0403,1.04015,1.0402,33700001.0
2008-09-29 11:02:00,1.03998,1.04006,1.03969,1.0398,122400000.0
2008-09-29 11:03:00,1.0403,1.0405,1.0402,1.04025,40800000.0
2008-09-29 11:04:00,1.04035,1.0404,1.04035,1.0404,4000000.0
2008-09-29 11:05:00,1.04055,1.0406,1.04025,1.04035,106200001.0
2008-09-29 11:06:00,1.0404,1.0404,1.04025,1.04025,128000001.0
2008-09-29 11:07:00,1.04025,1.04025,1.04025,1.04025,71199996.0
2008-09-29 11:08:00,1.04006,1.04006,1.03979,1.03992,110300000.0
2008-09-29 11:09:00,1.0403,1.0403,1.04025,1.04025,89900003.0
2008-09-29 11:10:00,1.04035,1.04035,1.0403,1.04035,8000000.0
2008-09-29 11:11:00,1.0403,1.0403,1.03995,1.03995,53600001.0
2008-09-29 11:12:00,1.03995,1.03995,1.0395,1.03955,221600004.0
2008-09-29 11:13:00,1.03955,1.0401,1.0395,1.04005,243300004.0
2008-09-29 11:14:00,1.04015,1.04055,1.04005,1.04055,113900000.0
2008-09-29 11:15:00,1.0405,1.04055,1.04025,1.04025,21700000.0
2008-09-29 11:16:00,1.04025,1.0403,1.0402,1.0402,19200000.0
2008-09-29 11:17:00,1.04015,1.0402,1.04015,1.04015,4000000.0
2008-09-29 11:18:00,1.04025,1.0404,1.04015,1.04025,14800000.0
2008-09-29 11:19:00,1.0403,1.0403,1.0402,1.0402,21600000.0
2008-09-29 11:20:00,1.0402,1.04025,1.0402,1.04025,4100000.0
2008-09-29 11:21:00,1.04025,1.0405,1.04025,1.0405,46700000.0
2008-09-29 11:22:00,1.0405,1.0405,1.04035,1.04035,18300000.0
2008-09-29 11:23:00,1.04035,1.0409,1.04035,1.0408,79800000.0
2008-09-29 11:24:00,1.04075,1.0409,1.0405,1.0405,50200000.0
2008-09-29 11:25:00,1.04065,1.0408,1.04045,1.0406,39500000.0
2008-09-29 11:26:00,1.04055,1.04055,1.04055,1.04055,3000000.0
2008-09-29 11:27:00,1.0406,1.04065,1.04055,1.04055,8700000.0
2008-09-29 11:28:00,1.04055,1.04055,1.04055,1.04055,1800000.0
2008-09-29 11:29:00,1.0406,1.0406,1.0406,1.0406,7100000.0
2008-09-29 11:30:00,1.0406,1.0407,1.0406,1.0406,54400000.0
2008-09-29 11:31:00,1.0406,1.0407,1.0406,1.0407,37300000.0
2008-09-29 11:32:00,1.0408,1.04195,1.0408,1.04185,73100000.0
2008-09-29 11:33:00,1.0419,1.04225,1.0418,1.04225,34600000.0
2008-09-29 11:34:00,1.04205,1.04225,1.04185,1.04225,37700000.0
2008-09-29 11:35:00,1.04225,1.04225,1.0417,1.0419,101300000.0
2008-09-29 11:36:00,1.04185,1.04205,1.04185,1.042,31900000.0
2008-09-29 11:37:00,1.042,1.0422,1.04195,1.04195,35000000.0
2008-09-29 11:38:00,1.04195,1.042,1.04195,1.042,26500000.0
2008-09-29 11:39:00,1.0421,1.04215,1.0419,1.04195,59600000.0
2008-09-29 11:40:00,1.04195,1.042,1.0419,1.042,18100000.0
2008-09-29 11:41:00,1.04205,1.0421,1.042,1.042,22000000.0
2008-09-29 11:42:00,1.042,1.042,1.042,1.042,9600000.0
2008-09-29 11:43:00,1.042,1.042,1.0418,1.0418,24900000.0
2008-09-29 11:44:00,1.04185,1.0421,1.0418,1.0418,27300000.0
2008-09-29 11:45:00,1.0418,1.042,1.0418,1.0419,12000000.0
2008-09-29 11:46:00,1.0419,1.04195,1.0418,1.0419,31500000.0
2008-09-29 11:47:00,1.0419,1.04205,1.0419,1.04205,5000000.0
2008-09-29 11:48:00,1.04205,1.04205,1.0415,1.04155,44400000.0
2008-09-29 11:49:00,1.04155,1.04165,1.04115,1.04115,54500000.0
2008-09-29 11:50:00,1.04115,1.04125,1.04045,1.0405,42200000.0
2008-09-29 11:51:00,1.0404,1.0412,1.0403,1.0406,117900000.0
2008-09-29 11:52:00,1.0406,1.04085,1.04045,1.04045,37300000.0
2008-09-29 11:53:00,1.04045,1.04115,1.0402,1.04075,245599998.0
2008-09-29 11:54:00,1.04075,1.0408,1.04055,1.0407,78000000.0
2008-09-29 11:55:00,1.04065,1.04065,1.0402,1.04055,34600000.0
2008-09-29 11:56:00,1.04055,1.04055,1.04025,1.04025,16300000.0
2008-09-29 11:57:00,1.04025,1.04045,1.04025,1.04045,34100000.0
2008-09-29 11:58:00,1.0405,1.0406,1.0404,1.0404,50500000.0
2008-09-29 11:59:00,1.04055,1.0408,1.0403,1.0405,72000000.0
2008-09-29 12:00:00,1.0405,1.0406,1.0402,1.04055,59200000.0
2008-09-29 12:01:00,1.0406,1.0406,1.0406,1.0406,5000000.0
2008-09-29 12:02:00,1.0406,1.0406,1.0406,1.0406,2200000.0
2008-09-29 12:03:00,1.04065,1.0407,1.04065,1.0407,7200000.0
2008-09-29 12:04:00,1.04075,1.041,1.0406,1.0409,70500000.0
2008-09-29 12:05:00,1.0409,1.041,1.0408,1.04085,16700000.0
2008-09-29 12:06:00,1.04085,1.04095,1.04085,1.04085,19300000.0
2008-09-29 12:07:00,1.04085,1.0409,1.04075,1.04085,12000000.0
2008-09-29 12:08:00,1.0408,1.0408,1.0408,1.0408,2000000.0
2008-09-29 12:09:00,1.0408,1.04085,1.04065,1.0407,33100000.0
2008-09-29 12:10:00,1.04065,1.0407,1.04065,1.04065,13200000.0
2008-09-29 12:11:00,1.04065,1.04075,1.04055,1.0406,27000000.0
2008-09-29 12:12:00,1.0404,1.0404,1.04035,1.0404,7200000.0
2008-09-29 12:13:00,1.0404,1.0404,1.04015,1.0402,27200000.0
2008-09-29 12:14:00,1.04025,1.04045,1.0399,1.0401,62200000.0
2008-09-29 12:15:00,1.0401,1.0401,1.03975,1.03995,60800000.0
2008-09-29 12:16:00,1.03995,1.04015,1.0397,1.04015,38500000.0
2008-09-29 12:17:00,1.04015,1.0402,1.04015,1.04015,6000000.0
2008-09-29 12:18:00,1.0403,1.0403,1.0401,1.04025,14200000.0
2008-09-29 12:19:00,1.03984,1.04008,1.03946,1.03985,58800000.0
2008-09-29 12:20:00,1.0403,1.0407,1.0403,1.0407,31200000.0
2008-09-29 12:21:00,1.04065,1.04085,1.04045,1.0405,28600000.0
2008-09-29 12:22:00,1.04045,1.04105,1.04045,1.04075,68900000.0
2008-09-29 12:23:00,1.04085,1.0409,1.04025,1.0403,64000000.0
2008-09-29 12:24:00,1.0403,1.04045,1.04015,1.04045,29800000.0
2008-09-29 12:25:00,1.0404,1.04065,1.0404,1.0404,29800000.0
2008-09-29 12:26:00,1.04013,1.04037,1.03994,1.04008,78600000.0
2008-09-29 12:27:00,1.0405,1.04055,1.0405,1.04055,2000000.0
2008-09-29 12:28:00,1.04055,1.04055,1.0404,1.0404,11000000.0
2008-09-29 12:29:00,1.04035,1.0404,1.0403,1.0404,26000000.0
2008-09-29 12:30:00,1.0404,1.0405,1.0404,1.0405,17000000.0
2008-09-29 12:31:00,1.04045,1.04045,1.04045,1.04045,1800000.0
2008-09-29 12:32:00,1.04045,1.0405,1.04045,1.0405,2800000.0
2008-09-29 12:33:00,1.04033,1.04035,1.04019,1.04026,127000000.0
2008-09-29 12:34:00,1.0405,1.0405,1.0405,1.0405,7700000.0
2008-09-29 12:35:00,1.0405,1.0405,1.0404,1.0404,8100000.0
2008-09-29 12:36:00,1.0404,1.0407,1.0404,1.0404,15800000.0
2008-09-29 12:37:00,1.0407,1.04075,1.0404,1.04075,50000000.0
2008-09-29 12:38:00,1.04075,1.04075,1.04055,1.0406,9000000.0
2008-09-29 12:39:00,1.04055,1.04055,1.0404,1.0404,8900000.0
2008-09-29 12:40:00,1.04045,1.0407,1.04035,1.04045,39000000.0
2008-09-29 12:41:00,1.04045,1.04045,1.04045,1.04045,59400000.0
2008-09-29 12:42:00,1.04055,1.0406,1.04045,1.0405,11900000.0
2008-09-29 12:43:00,1.04055,1.04055,1.04055,1.04055,1800000.0
2008-09-29 12:44:00,1.0408,1.04085,1.04065,1.04065,11000000.0
2008-09-29 12:45:00,1.0407,1.04075,1.0407,1.0407,5000000.0
2008-09-29 12:46:00,1.04075,1.04075,1.04075,1.04075,4000000.0
2008-09-29 12:47:00,1.04075,1.0408,1.04075,1.0408,3000000.0
2008-09-29 12:48:00,1.0408,1.0408,1.0408,1.0408,1000000.0
2008-09-29 12:49:00,1.04075,1.0408,1.04075,1.0408,9000000.0
2008-09-29 12:50:00,1.0408,1.0408,1.04055,1.04065,36000000.0
2008-09-29 12:51:00,1.04065,1.04075,1.0403,1.0404,48600000.0
2008-09-29 12:52:00,1.04045,1.0405,1.0404,1.0404,8000000.0
2008-09-29 12:53:00,1.0405,1.04055,1.04015,1.0403,79900000.0
2008-09-29 12:54:00,1.04035,1.04055,1.04035,1.04035,12000000.0
2008-09-29 12:55:00,1.0404,1.04055,1.0401,1.04025,53400000.0
2008-09-29 12:56:00,1.04025,1.0403,1.04005,1.04005,18800000.0
2008-09-29 12:57:00,1.04005,1.0401,1.03965,1.04,84800000.0
2008-09-29 12:58:00,1.0401,1.04045,1.0401,1.04045,55300000.0
2008-09-29 12:59:00,1.04045,1.04075,1.0404,1.04075,44900000.0
2008-09-29 13:00:00,1.04085,1.041,1.0408,1.0409,55200000.0
2008-09-29 13:01:00,1.0409,1.0414,1.0409,1.0414,21600000.0
2008-09-29 13:02:00,1.0414,1.0414,1.0412,1.04125,24900000.0
2008-09-29 13:03:00,1.04125,1.04125,1.04115,1.04115,37800000.0
2008-09-29 13:04:00,1.04115,1.04135,1.04105,1.04115,56300000.0
2008-09-29 13:05:00,1.04125,1.04135,1.04105,1.04125,33600000.0
2008-09-29 13:06:00,1.04125,1.04125,1.04115,1.04125,32400000.0
2008-09-29 13:07:00,1.04125,1.04125,1.04125,1.04125,2400000.0
2008-09-29 13:08:00,1.04125,1.04125,1.04095,1.04095,18800000.0
2008-09-29 13:09:00,1.04105,1.04115,1.04075,1.04075,60100000.0
2008-09-29 13:10:00,1.04085,1.0411,1.0408,1.0411,57400000.0
2008-09-29 13:11:00,1.04115,1.04155,1.0411,1.04135,49600000.0
2008-09-29 13:12:00,1.04125,1.04125,1.04095,1.04095,9000000.0
2008-09-29 13:13:00,1.0409,1.04125,1.0409,1.04105,54000000.0
2008-09-29 13:14:00,1.04115,1.0412,1.041,1.041,37500000.0
2008-09-29 13:15:00,1.0411,1.0412,1.0408,1.0408,35700000.0
2008-09-29 13:16:00,1.0408,1.04095,1.0408,1.0408,38100000.0
2008-09-29 13:17:00,1.0409,1.041,1.0409,1.041,9400000.0
2008-09-29 13:18:00,1.0411,1.0412,1.04095,1.0412,33000000.0
2008-09-29 13:19:00,1.0412,1.04125,1.041,1.0411,24000000.0
2008-09-29 13:20:00,1.0411,1.04115,1.041,1.041,40400000.0
2008-09-29 13:21:00,1.041,1.04115,1.0409,1.0409,10400000.0
2008-09-29 13:22:00,1.041,1.04125,1.041,1.0412,19400000.0
2008-09-29 13:23:00,1.0412,1.0412,1.04085,1.0409,101700000.0
2008-09-29 13:24:00,1.04085,1.0411,1.04085,1.04105,49700000.0
2008-09-29 13:25:00,1.04105,1.0412,1.04105,1.0411,64600000.0
2008-09-29 13:26:00,1.0411,1.0412,1.0408,1.0412,72700000.0
2008-09-29 13:27:00,1.04085,1.0412,1.04075,1.04095,48400000.0
2008-09-29 13:28:00,1.0409,1.04125,1.0409,1.04105,69100000.0
2008-09-29 13:29:00,1.04105,1.0412,1.04105,1.0412,7000000.0
2008-09-29 13:30:00,1.0412,1.0413,1.041,1.041,18400000.0
2008-09-29 13:31:00,1.041,1.04115,1.041,1.04115,40500000.0
2008-09-29 13:32:00,1.0411,1.0412,1.0411,1.0412,20300000.0
2008-09-29 13:33:00,1.0411,1.0411,1.0411,1.0411,1000000.0
2008-09-29 13:34:00,1.0411,1.0411,1.04105,1.0411,36600000.0
2008-09-29 13:35:00,1.0411,1.0414,1.04105,1.0411,26400000.0
2008-09-29 13:36:00,1.0411,1.0411,1.04095,1.04095,27600000.0
2008-09-29 13:37:00,1.041,1.04105,1.04075,1.0409,60300000.0
2008-09-29 13:38:00,1.0409,1.0409,1.04025,1.04035,176500000.0
2008-09-29 13:39:00,1.0403,1.0403,1.0393,1.03955,179100000.0
2008-09-29 13:40:00,1.0395,1.03965,1.03915,1.03935,73500000.0
2008-09-29 13:41:00,1.03935,1.0394,1.03915,1.0394,64500000.0
2008-09-29 13:42:00,1.0394,1.0396,1.0394,1.0396,18000000.0
2008-09-29 13:43:00,1.03955,1.0397,1.03955,1.03965,18000000.0
2008-09-29 13:44:00,1.03965,1.03985,1.0396,1.0398,75300000.0
2008-09-29 13:45:00,1.03975,1.03975,1.03975,1.03975,19900000.0
2008-09-29 13:46:00,1.03975,1.03975,1.03975,1.03975,8400000.0
2008-09-29 13:47:00,1.03975,1.03975,1.03975,1.03975,8400000.0
2008-09-29 13:48:00,1.03975,1.03975,1.03975,1.03975,9600000.0
2008-09-29 13:49:00,1.03975,1.03975,1.03975,1.03975,12000000.0
2008-09-29 13:50:00,1.03975,1.03975,1.03975,1.03975,13200000.0
2008-09-29 13:51:00,1.03965,1.0398,1.03945,1.0395,56200000.0
2008-09-29 13:52:00,1.03955,1.03955,1.03955,1.03955,3600000.0
2008-09-29 13:53:00,1.0396,1.0396,1.0395,1.03955,14800000.0
2008-09-29 13:54:00,1.03955,1.0398,1.03955,1.0397,62200000.0
2008-09-29 13:55:00,1.0397,1.0397,1.0397,1.0397,16100000.0
2008-09-29 13:56:00,1.03975,1.04005,1.0397,1.04005,56400000.0
2008-09-29 13:57:00,1.0401,1.0401,1.0399,1.04005,66600000.0
2008-09-29 13:58:00,1.04,1.04025,1.04,1.04015,91500000.0
2008-09-29 13:59:00,1.04015,1.04015,1.04015,1.04015,11500000.0
2008-09-29 14:00:00,1.04015,1.0402,1.04015,1.04015,78700000.0
2008-09-29 14:01:00,1.0402,1.0402,1.0401,1.0402,23800000.0
2008-09-29 14:02:00,1.0402,1.0402,1.0401,1.0401,20800000.0
2008-09-29 14:03:00,1.0401,1.0401,1.0398,1.0398,14218000.0
2008-09-29 14:04:00,1.0401,1.0401,1.0396,1.03965,27112000.0
2008-09-29 14:05:00,1.03965,1.03965,1.03925,1.0394,58700000.0
2008-09-29 14:06:00,1.03945,1.03945,1.039,1.03925,88600000.0
2008-09-29 14:07:00,1.03905,1.04015,1.03905,1.03985,80500000.0
2008-09-29 14:08:00,1.03985,1.04,1.0398,1.04,152400000.0
2008-09-29 14:09:00,1.04,1.04,1.0399,1.0399,35800000.0
2008-09-29 14:10:00,1.03995,1.04,1.0394,1.03945,82700000.0
2008-09-29 14:11:00,1.0394,1.04,1.0394,1.0398,48600000.0
2008-09-29 14:12:00,1.0398,1.04,1.0398,1.04,62800000.0
2008-09-29 14:13:00,1.04,1.0401,1.04,1.0401,57700000.0
2008-09-29 14:14:00,1.0401,1.0402,1.0401,1.0402,33100000.0
2008-09-29 14:15:00,1.0402,1.0402,1.0402,1.0402,24200000.0
2008-09-29 14:16:00,1.0402,1.0405,1.0402,1.0404,48500000.0
2008-09-29 14:17:00,1.0404,1.0404,1.0402,1.0402,65200000.0
2008-09-29 14:18:00,1.0402,1.0403,1.0402,1.0402,19400000.0
2008-09-29 14:19:00,1.0402,1.0402,1.03925,1.0397,136900000.0
2008-09-29 14:20:00,1.03965,1.03965,1.0392,1.03935,112300000.0
2008-09-29 14:21:00,1.03935,1.03935,1.039,1.03915,119200000.0
2008-09-29 14:22:00,1.03915,1.03915,1.0391,1.0391,36100000.0
2008-09-29 14:23:00,1.0391,1.0393,1.0391,1.03915,71700000.0
2008-09-29 14:24:00,1.03915,1.03915,1.03865,1.0388,93000000.0
2008-09-29 14:25:00,1.03885,1.03885,1.0383,1.0387,116300000.0
2008-09-29 14:26:00,1.03875,1.0391,1.03875,1.0389,35100000.0
2008-09-29 14:27:00,1.0389,1.039,1.03875,1.0388,21900000.0
2008-09-29 14:28:00,1.0388,1.0388,1.03845,1.03855,47900000.0
2008-09-29 14:29:00,1.03855,1.03925,1.03855,1.03905,96600000.0
2008-09-29 14:30:00,1.03905,1.0395,1.03905,1.0393,139100000.0
2008-09-29 14:31:00,1.0393,1.0397,1.0393,1.0395,70700000.0
2008-09-29 14:32:00,1.0395,1.0395,1.0394,1.0394,72400000.0
2008-09-29 14:33:00,1.0394,1.03965,1.0393,1.0393,58600000.0
2008-09-29 14:34:00,1.0394,1.0397,1.03935,1.0396,36700000.0
2008-09-29 14:35:00,1.0396,1.0398,1.0396,1.0397,40800000.0
2008-09-29 14:36:00,1.0397,1.0398,1.0397,1.0397,35700000.0
2008-09-29 14:37:00,1.0397,1.04,1.0397,1.03985,64500000.0
2008-09-29 14:38:00,1.0398,1.0398,1.0395,1.03955,19200000.0
2008-09-29 14:39:00,1.0396,1.0399,1.0396,1.0398,35800000.0
2008-09-29 14:40:00,1.03985,1.0401,1.03945,1.0395,65600000.0
2008-09-29 14:41:00,1.03955,1.0397,1.0391,1.0394,82200000.0
2008-09-29 14:42:00,1.0394,1.0396,1.0393,1.0396,82400000.0
2008-09-29 14:43:00,1.0397,1.0397,1.0395,1.0395,24200000.0
2008-09-29 14:44:00,1.0395,1.03955,1.0392,1.0395,63600000.0
2008-09-29 14:45:00,1.0395,1.0395,1.0394,1.0394,18200000.0
2008-09-29 14:46:00,1.03945,1.0395,1.039,1.03905,72500000.0
2008-09-29 14:47:00,1.03905,1.0395,1.0387,1.03885,96400000.0
2008-09-29 14:48:00,1.03885,1.03905,1.03885,1.03885,35100000.0
2008-09-29 14:49:00,1.03885,1.03895,1.03885,1.0389,25000000.0
2008-09-29 14:50:00,1.0389,1.03925,1.0388,1.03895,64700000.0
2008-09-29 14:51:00,1.03895,1.039,1.03865,1.03865,118300000.0
2008-09-29 14:52:00,1.0387,1.0387,1.03825,1.03835,50500000.0
2008-09-29 14:53:00,1.0383,1.0383,1.03815,1.0382,80500000.0
2008-09-29 14:54:00,1.03825,1.03865,1.03825,1.0385,79600000.0
2008-09-29 14:55:00,1.0384,1.03855,1.0384,1.0384,59200000.0
2008-09-29 14:56:00,1.03845,1.03855,1.03805,1.0381,65300000.0
2008-09-29 14:57:00,1.0381,1.0381,1.03755,1.0378,47800000.0
2008-09-29 14:58:00,1.0378,1.0378,1.03725,1.03745,151600000.0
2008-09-29 14:59:00,1.0374,1.0375,1.03705,1.03705,113400000.0
2008-09-29 15:00:00,1.0368,1.03685,1.0365,1.0366,72900000.0
2008-09-29 15:01:00,1.0366,1.0367,1.03655,1.0366,27700000.0
2008-09-29 15:02:00,1.03665,1.0367,1.03655,1.03655,44300000.0
2008-09-29 15:03:00,1.03665,1.03705,1.0366,1.03705,46400000.0
2008-09-29 15:04:00,1.03715,1.03725,1.03705,1.03725,27600000.0
2008-09-29 15:05:00,1.03725,1.0373,1.0372,1.0373,17000000.0
2008-09-29 15:06:00,1.0374,1.03755,1.0373,1.0373,44800000.0
2008-09-29 15:07:00,1.0373,1.0373,1.03715,1.0373,31800000.0
2008-09-29 15:08:00,1.0373,1.03735,1.0373,1.0373,37300000.0
2008-09-29 15:09:00,1.0373,1.03735,1.0373,1.0373,46200000.0
2008-09-29 15:10:00,1.0373,1.03745,1.0372,1.03745,65900000.0
2008-09-29 15:11:00,1.03745,1.03745,1.0372,1.0372,36800000.0
2008-09-29 15:12:00,1.0372,1.03745,1.0372,1.0374,43500000.0
2008-09-29 15:13:00,1.0374,1.0376,1.03715,1.03725,83200000.0
2008-09-29 15:14:00,1.0373,1.0373,1.03715,1.03725,101600000.0
2008-09-29 15:15:00,1.0372,1.0374,1.0372,1.0373,74300000.0
2008-09-29 15:16:00,1.0373,1.0374,1.0372,1.0372,106500000.0
2008-09-29 15:17:00,1.0372,1.0372,1.0367,1.0367,37900000.0
2008-09-29 15:18:00,1.03665,1.0368,1.0366,1.0366,64000000.0
2008-09-29 15:19:00,1.0367,1.0367,1.0363,1.03635,112600000.0
2008-09-29 15:20:00,1.03635,1.0365,1.03635,1.0365,44600000.0
2008-09-29 15:21:00,1.0365,1.0365,1.0364,1.0364,25400000.0
2008-09-29 15:22:00,1.0364,1.0364,1.03595,1.0362,96800000.0
2008-09-29 15:23:00,1.0362,1.0362,1.03445,1.03445,84700000.0
2008-09-29 15:24:00,1.03445,1.03475,1.03415,1.0346,266600000.0
2008-09-29 15:25:00,1.0346,1.03525,1.0346,1.0346,80300000.0
2008-09-29 15:26:00,1.03465,1.03465,1.0344,1.0345,85700000.0
2008-09-29 15:27:00,1.0345,1.0346,1.0344,1.0346,41200000.0
2008-09-29 15:28:00,1.0346,1.0347,1.03455,1.0347,31700000.0
2008-09-29 15:29:00,1.0347,1.0356,1.0347,1.0356,124900000.0
2008-09-29 15:30:00,1.0356,1.036,1.03555,1.03585,85300000.0
2008-09-29 15:31:00,1.03595,1.03595,1.0357,1.03585,42300000.0
2008-09-29 15:32:00,1.0359,1.03625,1.0359,1.03625,40200000.0
2008-09-29 15:33:00,1.03625,1.0368,1.03625,1.0365,85700000.0
2008-09-29 15:34:00,1.0365,1.0365,1.03525,1.0353,69800000.0
2008-09-29 15:35:00,1.0353,1.0354,1.0346,1.03465,94400000.0
2008-09-29 15:36:00,1.03455,1.0346,1.03445,1.03445,80000000.0
2008-09-29 15:37:00,1.03445,1.0346,1.0344,1.0346,30000000.0
2008-09-29 15:38:00,1.0346,1.0346,1.03425,1.0343,51000000.0
2008-09-29 15:39:00,1.0343,1.03475,1.03425,1.03475,88600000.0
2008-09-29 15:40:00,1.03475,1.0348,1.03465,1.0347,43100000.0
2008-09-29 15:41:00,1.0347,1.0348,1.0346,1.0348,56600000.0
2008-09-29 15:42:00,1.0348,1.0348,1.0346,1.0346,49100000.0
2008-09-29 15:43:00,1.0347,1.0347,1.03425,1.0343,101700000.0
2008-09-29 15:44:00,1.03435,1.03455,1.0343,1.03455,28000000.0
2008-09-29 15:45:00,1.03455,1.0349,1.03455,1.03485,23000000.0
2008-09-29 15:46:00,1.03485,1.0349,1.0348,1.0348,27800000.0
2008-09-29 15:47:00,1.0348,1.03505,1.0348,1.03505,34900000.0
2008-09-29 15:48:00,1.03505,1.0351,1.0348,1.0349,54000000.0
2008-09-29 15:49:00,1.0349,1.035,1.0343,1.03445,153700000.0
2008-09-29 15:50:00,1.03445,1.03445,1.0337,1.0341,89500000.0
2008-09-29 15:51:00,1.0341,1.03425,1.0339,1.0339,37200000.0
2008-09-29 15:52:00,1.0337,1.03375,1.03345,1.03365,55400000.0
2008-09-29 15:53:00,1.03365,1.034,1.03355,1.034,55000000.0
2008-09-29 15:54:00,1.034,1.0343,1.034,1.03425,38400000.0
2008-09-29 15:55:00,1.03425,1.03485,1.03425,1.03485,45400000.0
2008-09-29 15:56:00,1.03485,1.035,1.0345,1.03465,94100000.0
2008-09-29 15:57:00,1.0347,1.0348,1.0345,1.0347,108600000.0
2008-09-29 15:58:00,1.0348,1.0348,1.03445,1.0345,55400000.0
2008-09-29 15:59:00,1.03455,1.03505,1.03445,1.0348,98200000.0
2008-09-29 16:00:00,1.0348,1.0348,1.0344,1.0344,85700000.0
2008-09-29 16:01:00,1.03435,1.0344,1.0337,1.0342,145840000.0
2008-09-29 16:02:00,1.03425,1.0346,1.03425,1.0346,45880000.0
2008-09-29 16:03:00,1.0346,1.0346,1.03415,1.0346,81900000.0
2008-09-29 16:04:00,1.0345,1.0347,1.03435,1.03435,79600000.0
2008-09-29 16:05:00,1.0343,1.0348,1.0343,1.0345,125000000.0
2008-09-29 16:06:00,1.0345,1.0349,1.0345,1.0346,81100000.0
2008-09-29 16:07:00,1.0346,1.0349,1.03435,1.0347,29183000.0
2008-09-29 16:08:00,1.0348,1.0359,1.0348,1.0358,137202000.0
2008-09-29 16:09:00,1.0358,1.0361,1.03565,1.0358,114400000.0
2008-09-29 16:10:00,1.0358,1.0361,1.0358,1.036,89000000.0
2008-09-29 16:11:00,1.036,1.0363,1.036,1.0362,24800000.0
2008-09-29 16:12:00,1.0362,1.0362,1.0355,1.0356,55600000.0
2008-09-29 16:13:00,1.0356,1.0358,1.0355,1.0358,79300000.0
2008-09-29 16:14:00,1.0358,1.03595,1.03565,1.0358,153300000.0
2008-09-29 16:15:00,1.0358,1.0359,1.03535,1.03585,192700000.0
2008-09-29 16:16:00,1.0358,1.03635,1.0358,1.0362,48900000.0
2008-09-29 16:17:00,1.0362,1.0363,1.0361,1.0363,41900000.0
2008-09-29 16:18:00,1.0363,1.0364,1.0356,1.0358,124840000.0
2008-09-29 16:19:00,1.0358,1.0359,1.03515,1.03515,61700000.0
2008-09-29 16:20:00,1.03515,1.0352,1.03405,1.03425,162120000.0
2008-09-29 16:21:00,1.0341,1.0343,1.0338,1.0338,99300000.0
2008-09-29 16:22:00,1.0339,1.03415,1.0338,1.0339,72500000.0
2008-09-29 16:23:00,1.034,1.03515,1.034,1.0348,87600000.0
2008-09-29 16:24:00,1.0348,1.03585,1.0348,1.0358,217400000.0
2008-09-29 16:25:00,1.0357,1.0357,1.03515,1.03525,128700000.0
2008-09-29 16:26:00,1.0354,1.0355,1.0351,1.0354,69000000.0
2008-09-29 16:27:00,1.0354,1.0356,1.0354,1.0356,56400000.0
2008-09-29 16:28:00,1.0356,1.0357,1.0356,1.0356,52200000.0
2008-09-29 16:29:00,1.0356,1.0356,1.0354,1.0354,50700000.0
2008-09-29 16:30:00,1.0354,1.036,1.0351,1.036,104900000.0
2008-09-29 16:31:00,1.0359,1.0359,1.0351,1.0351,130700000.0
2008-09-29 16:32:00,1.035,1.035,1.0344,1.0345,104200000.0
2008-09-29 16:33:00,1.0345,1.0347,1.0345,1.0345,19000000.0
2008-09-29 16:34:00,1.0346,1.0347,1.0345,1.0346,28000000.0
2008-09-29 16:35:00,1.0346,1.0351,1.0346,1.035,36300000.0
2008-09-29 16:36:00,1.0349,1.0353,1.0349,1.03525,39200000.0
2008-09-29 16:37:00,1.0353,1.03575,1.0353,1.0357,88500000.0
2008-09-29 16:38:00,1.0357,1.036,1.03555,1.0356,84900000.0
2008-09-29 16:39:00,1.0356,1.0356,1.03495,1.0351,66300000.0
2008-09-29 16:40:00,1.03515,1.0356,1.03515,1.0356,45900000.0
2008-09-29 16:41:00,1.03575,1.0358,1.03555,1.0358,10500000.0
2008-09-29 16:42:00,1.0358,1.0363,1.0357,1.0362,54200000.0
2008-09-29 16:43:00,1.03635,1.038,1.03635,1.0379,93600000.0
2008-09-29 16:44:00,1.0379,1.0379,1.0373,1.0377,84600000.0
2008-09-29 16:45:00,1.0376,1.0376,1.0373,1.0375,48700000.0
2008-09-29 16:46:00,1.0375,1.0377,1.0375,1.0376,25700000.0
2008-09-29 16:47:00,1.0376,1.0377,1.0376,1.0376,18000000.0
2008-09-29 16:48:00,1.0377,1.0385,1.0376,1.0383,84860000.0
2008-09-29 16:49:00,1.0383,1.0384,1.0383,1.0383,40900000.0
2008-09-29 16:50:00,1.0383,1.0383,1.0379,1.0381,117900000.0
2008-09-29 16:51:00,1.0381,1.03835,1.038,1.03825,82700000.0
2008-09-29 16:52:00,1.03825,1.0386,1.0382,1.0384,100400000.0
2008-09-29 16:53:00,1.0384,1.0384,1.0376,1.0377,101980000.0
2008-09-29 16:54:00,1.0377,1.0377,1.03695,1.0372,76600000.0
2008-09-29 16:55:00,1.0372,1.0373,1.0368,1.0369,26900000.0
2008-09-29 16:56:00,1.0369,1.0371,1.0369,1.0371,18900000.0
2008-09-29 16:57:00,1.0371,1.0371,1.03675,1.03675,191100000.0
2008-09-29 16:58:00,1.03675,1.03675,1.0361,1.0364,329400000.0
2008-09-29 16:59:00,1.0364,1.0367,1.03555,1.0357,88240000.0
2008-09-29 17:00:00,1.0356,1.03565,1.0351,1.0355,81700000.0
2008-09-29 17:01:00,1.0355,1.03565,1.03535,1.03545,58800000.0
2008-09-29 17:02:00,1.0356,1.0359,1.03545,1.0358,31900000.0
2008-09-29 17:03:00,1.0358,1.03585,1.0348,1.03495,72600000.0
2008-09-29 17:04:00,1.03495,1.03555,1.03495,1.0355,50800000.0
2008-09-29 17:05:00,1.03545,1.03545,1.035,1.03515,19600000.0
2008-09-29 17:06:00,1.0351,1.0352,1.0351,1.0352,3000000.0
2008-09-29 17:07:00,1.03515,1.0352,1.0351,1.0352,7000000.0
2008-09-29 17:08:00,1.0352,1.0355,1.0351,1.03545,27000000.0
2008-09-29 17:09:00,1.0355,1.03565,1.0354,1.03565,25500000.0
2008-09-29 17:10:00,1.03565,1.0357,1.03545,1.0355,33200000.0
2008-09-29 17:11:00,1.03555,1.03555,1.0352,1.03555,66600000.0
2008-09-29 17:12:00,1.03555,1.0358,1.03555,1.0358,22000000.0
2008-09-29 17:13:00,1.0358,1.0358,1.03575,1.0358,6000000.0
2008-09-29 17:14:00,1.0358,1.03615,1.0358,1.036,36900000.0
2008-09-29 17:15:00,1.03615,1.0362,1.0361,1.0361,22000000.0
2008-09-29 17:16:00,1.03605,1.03605,1.03595,1.036,10700000.0
2008-09-29 17:17:00,1.0361,1.0362,1.036,1.03605,47600000.0
2008-09-29 17:18:00,1.036,1.03625,1.03595,1.0362,28000000.0
2008-09-29 17:19:00,1.03615,1.03615,1.0358,1.0361,53300000.0
2008-09-29 17:20:00,1.03605,1.03605,1.03585,1.036,11800000.0
2008-09-29 17:21:00,1.036,1.036,1.0358,1.0358,33700000.0
2008-09-29 17:22:00,1.03585,1.03595,1.03565,1.0357,23200000.0
2008-09-29 17:23:00,1.0358,1.03655,1.0358,1.0365,35400000.0
2008-09-29 17:24:00,1.03665,1.03705,1.03645,1.0368,61200000.0
2008-09-29 17:25:00,1.0368,1.0375,1.0367,1.0371,75600000.0
2008-09-29 17:26:00,1.0371,1.0372,1.03695,1.03715,49300000.0
2008-09-29 17:27:00,1.0371,1.0374,1.03675,1.0369,141300000.0
2008-09-29 17:28:00,1.0369,1.037,1.0368,1.03685,9000000.0
2008-09-29 17:29:00,1.03685,1.0369,1.03665,1.0367,28900000.0
2008-09-29 17:30:00,1.0367,1.0367,1.03605,1.0363,60200000.0
2008-09-29 17:31:00,1.0363,1.037,1.0363,1.037,60100000.0
2008-09-29 17:32:00,1.037,1.0371,1.037,1.0371,16900000.0
2008-09-29 17:33:00,1.03715,1.03745,1.03705,1.0373,58100000.0
2008-09-29 17:34:00,1.03735,1.0374,1.03705,1.0372,54600000.0
2008-09-29 17:35:00,1.0372,1.0373,1.0372,1.0372,14900000.0
2008-09-29 17:36:00,1.0372,1.0373,1.0372,1.0372,58000000.0
2008-09-29 17:37:00,1.03715,1.0372,1.0371,1.0372,14000000.0
2008-09-29 17:38:00,1.0372,1.0373,1.03715,1.0372,10200000.0
2008-09-29 17:39:00,1.0372,1.0373,1.03715,1.0372,67800000.0
2008-09-29 17:40:00,1.0372,1.0373,1.03715,1.0373,53600000.0
2008-09-29 17:41:00,1.03725,1.0375,1.0372,1.03735,55300000.0
2008-09-29 17:42:00,1.0374,1.0376,1.03735,1.0376,19600000.0
2008-09-29 17:43:00,1.0376,1.038,1.0376,1.038,14000000.0
2008-09-29 17:44:00,1.0379,1.0386,1.03785,1.03845,78760000.0
2008-09-29 17:45:00,1.03835,1.0386,1.0383,1.0384,61800000.0
2008-09-29 17:46:00,1.0383,1.03845,1.0383,1.0383,30300000.0
2008-09-29 17:47:00,1.0383,1.0387,1.0383,1.0387,62800000.0
2008-09-29 17:48:00,1.0387,1.0393,1.0387,1.03895,44300000.0
2008-09-29 17:49:00,1.03895,1.0396,1.0389,1.0392,68900000.0
2008-09-29 17:50:00,1.03935,1.0399,1.03935,1.0397,113400000.0
2008-09-29 17:51:00,1.0397,1.0397,1.03935,1.0395,120300000.0
2008-09-29 17:52:00,1.0395,1.03975,1.0395,1.03975,14700000.0
2008-09-29 17:53:00,1.0398,1.0398,1.03945,1.03945,32000000.0
2008-09-29 17:54:00,1.0395,1.0395,1.03915,1.0392,41000000.0
2008-09-29 17:55:00,1.0393,1.0398,1.0393,1.0395,56600000.0
2008-09-29 17:56:00,1.0395,1.0398,1.0395,1.0398,44600000.0
2008-09-29 17:57:00,1.0398,1.0398,1.0397,1.0398,18400000.0
2008-09-29 17:58:00,1.0398,1.0398,1.03925,1.0393,64480000.0
2008-09-29 17:59:00,1.0393,1.0395,1.0393,1.03935,24600000.0
2008-09-29 18:00:00,1.03935,1.0394,1.0393,1.0393,53000000.0
2008-09-29 18:01:00,1.0393,1.0395,1.0392,1.0394,73200000.0
2008-09-29 18:02:00,1.0394,1.0395,1.0393,1.0393,19400000.0
2008-09-29 18:03:00,1.0393,1.0395,1.0393,1.0393,32200000.0
2008-09-29 18:04:00,1.0393,1.0396,1.0393,1.0395,18200000.0
2008-09-29 18:05:00,1.03955,1.03965,1.0393,1.03955,57200000.0
2008-09-29 18:06:00,1.0396,1.0401,1.0395,1.04,42600000.0
2008-09-29 18:07:00,1.04,1.0401,1.0399,1.0399,34600000.0
2008-09-29 18:08:00,1.04,1.0401,1.03985,1.03985,16200000.0
2008-09-29 18:09:00,1.03985,1.0399,1.03975,1.03975,124200000.0
2008-09-29 18:10:00,1.03975,1.04,1.03975,1.0399,40700000.0
2008-09-29 18:11:00,1.0398,1.03985,1.03965,1.03975,108900000.0
2008-09-29 18:12:00,1.0398,1.0398,1.0395,1.0396,25500000.0
2008-09-29 18:13:00,1.0396,1.0406,1.0396,1.0404,53400000.0
2008-09-29 18:14:00,1.0404,1.0405,1.0404,1.0404,34800000.0
2008-09-29 18:15:00,1.0405,1.0405,1.04035,1.0405,61800000.0
2008-09-29 18:16:00,1.04045,1.0407,1.0401,1.0406,107000000.0
2008-09-29 18:17:00,1.0407,1.0407,1.04015,1.04025,192300000.0
2008-09-29 18:18:00,1.0403,1.0403,1.03985,1.03995,186400000.0
2008-09-29 18:19:00,1.03995,1.04,1.03975,1.03975,39800000.0
2008-09-29 18:20:00,1.0399,1.0401,1.0398,1.04,30200000.0
2008-09-29 18:21:00,1.04,1.04,1.0394,1.0395,51400000.0
2008-09-29 18:22:00,1.0395,1.0395,1.0388,1.039,98900000.0
2008-09-29 18:23:00,1.039,1.039,1.03875,1.03875,91600000.0
2008-09-29 18:24:00,1.03875,1.0388,1.0384,1.0388,62800000.0
2008-09-29 18:25:00,1.0388,1.03905,1.03855,1.0388,39100000.0
2008-09-29 18:26:00,1.03885,1.03895,1.03855,1.0386,36900000.0
2008-09-29 18:27:00,1.03865,1.03865,1.0384,1.0384,37700000.0
2008-09-29 18:28:00,1.0384,1.0386,1.03815,1.03815,82400000.0
2008-09-29 18:29:00,1.03825,1.0386,1.03815,1.0386,30100000.0
2008-09-29 18:30:00,1.0386,1.0397,1.0386,1.039,101200000.0
2008-09-29 18:31:00,1.03935,1.03945,1.039,1.0392,86500000.0
2008-09-29 18:32:00,1.03915,1.0393,1.0391,1.0392,16400000.0
2008-09-29 18:33:00,1.0392,1.0394,1.0392,1.0394,14000000.0
2008-09-29 18:34:00,1.0393,1.0397,1.0393,1.03955,49200000.0
2008-09-29 18:35:00,1.0395,1.0396,1.03945,1.0395,28200000.0
2008-09-29 18:36:00,1.03945,1.0396,1.03945,1.0395,18600000.0
2008-09-29 18:37:00,1.0395,1.0397,1.0395,1.03965,11400000.0
2008-09-29 18:38:00,1.0397,1.0397,1.0394,1.03945,53800000.0
2008-09-29 18:39:00,1.03945,1.03945,1.0394,1.0394,48000000.0
2008-09-29 18:40:00,1.03945,1.03945,1.03945,1.03945,3700000.0
2008-09-29 18:41:00,1.03945,1.03945,1.03935,1.03945,39400000.0
2008-09-29 18:42:00,1.03945,1.03945,1.03895,1.0391,48300000.0
2008-09-29 18:43:00,1.0391,1.0392,1.03905,1.0391,35900000.0
2008-09-29 18:44:00,1.039,1.0391,1.03865,1.0387,31900000.0
2008-09-29 18:45:00,1.0387,1.0388,1.0387,1.0388,14000000.0
2008-09-29 18:46:00,1.0388,1.0389,1.0388,1.0389,2000000.0
2008-09-29 18:47:00,1.0389,1.0389,1.0385,1.0387,26500000.0
2008-09-29 18:48:00,1.03885,1.0395,1.03885,1.0394,105000000.0
2008-09-29 18:49:00,1.03935,1.03945,1.039,1.0391,166700000.0
2008-09-29 18:50:00,1.0392,1.03945,1.03915,1.03915,40000000.0
2008-09-29 18:51:00,1.0391,1.0391,1.03895,1.0391,12600000.0
2008-09-29 18:52:00,1.0391,1.0391,1.0391,1.0391,7400000.0
2008-09-29 18:53:00,1.0391,1.0392,1.0391,1.0391,5000000.0
2008-09-29 18:54:00,1.0391,1.0391,1.03905,1.0391,4000000.0
2008-09-29 18:55:00,1.0391,1.0391,1.03885,1.03885,7000000.0
2008-09-29 18:56:00,1.03885,1.03885,1.0384,1.0384,27800000.0
2008-09-29 18:57:00,1.0384,1.03865,1.03835,1.0384,40800000.0
2008-09-29 18:58:00,1.03845,1.0387,1.03845,1.0387,24200000.0
2008-09-29 18:59:00,1.0387,1.0392,1.03865,1.0392,30500000.0
2008-09-29 19:00:00,1.03915,1.0395,1.03915,1.0394,62300000.0
2008-09-29 19:01:00,1.03945,1.03945,1.0392,1.03925,28000000.0
2008-09-29 19:02:00,1.039,1.03925,1.039,1.0391,305100006.0
2008-09-29 19:03:00,1.03915,1.0394,1.03905,1.0391,90399996.0
2008-09-29 19:04:00,1.0391,1.03915,1.03905,1.03915,86000000.0
2008-09-29 19:05:00,1.03915,1.03925,1.03905,1.03925,102200000.0
2008-09-29 19:06:00,1.03905,1.0392,1.0387,1.03885,60900000.0
2008-09-29 19:07:00,1.03885,1.03905,1.03885,1.039,17200000.0
2008-09-29 19:08:00,1.03905,1.03915,1.03905,1.03905,19800000.0
2008-09-29 19:09:00,1.0391,1.0393,1.03905,1.0393,23000000.0
2008-09-29 19:10:00,1.03925,1.0397,1.03915,1.0396,191800000.0
2008-09-29 19:11:00,1.03931,1.03944,1.03908,1.03922,53400000.0
2008-09-29 19:12:00,1.03919,1.03933,1.0391,1.03926,43700000.0
2008-09-29 19:13:00,1.0396,1.0396,1.0396,1.0396,61600000.0
2008-09-29 19:14:00,1.0396,1.0396,1.0396,1.0396,149600000.0
2008-09-29 19:15:00,1.0396,1.0396,1.0396,1.0396,25200000.0
2008-09-29 19:16:00,1.0396,1.0396,1.0396,1.0396,73400000.0
2008-09-29 19:17:00,1.0396,1.0396,1.0396,1.0396,10700000.0
2008-09-29 19:18:00,1.0396,1.0397,1.0395,1.0395,20100000.0
2008-09-29 19:19:00,1.0395,1.03965,1.0395,1.03955,18900000.0
2008-09-29 19:20:00,1.03955,1.0396,1.03955,1.03955,30600000.0
2008-09-29 19:21:00,1.03955,1.03955,1.0393,1.0393,21200000.0
2008-09-29 19:22:00,1.0393,1.0398,1.0393,1.0398,55200000.0
2008-09-29 19:23:00,1.0398,1.04,1.0397,1.03975,54700000.0
2008-09-29 19:24:00,1.03975,1.03975,1.03975,1.03975,3600000.0
2008-09-29 19:25:00,1.03975,1.0398,1.0396,1.0397,17800000.0
2008-09-29 19:26:00,1.0396,1.0396,1.03915,1.03945,53600000.0
2008-09-29 19:27:00,1.0394,1.0396,1.0393,1.0396,58600000.0
2008-09-29 19:28:00,1.0396,1.0397,1.0396,1.0396,12000000.0
2008-09-29 19:29:00,1.03929,1.03948,1.03906,1.03933,18800000.0
2008-09-29 19:30:00,1.0397,1.0398,1.03955,1.0397,17800000.0
2008-09-29 19:31:00,1.0397,1.04,1.0397,1.0398,66200000.0
2008-09-29 19:32:00,1.0398,1.0398,1.0398,1.0398,3000000.0
2008-09-29 19:33:00,1.0398,1.0398,1.0398,1.0398,2000000.0
2008-09-29 19:34:00,1.0398,1.0398,1.03965,1.03965,50000000.0
2008-09-29 19:35:00,1.03965,1.0397,1.0396,1.0396,23600000.0
2008-09-29 19:36:00,1.03965,1.03965,1.03955,1.03955,30000000.0
2008-09-29 19:37:00,1.03955,1.03955,1.03945,1.0395,46800000.0
2008-09-29 19:38:00,1.0395,1.0395,1.0395,1.0395,5400000.0
2008-09-29 19:39:00,1.0395,1.03965,1.03945,1.0395,30200000.0
2008-09-29 19:40:00,1.0395,1.0396,1.03935,1.0395,56000000.0
2008-09-29 19:41:00,1.0395,1.0395,1.0393,1.0395,19700000.0
2008-09-29 19:42:00,1.0393,1.03945,1.0393,1.03945,17800000.0
2008-09-29 19:43:00,1.0395,1.0396,1.03945,1.0395,23400000.0
2008-09-29 19:44:00,1.0395,1.0395,1.0387,1.03895,106200000.0
2008-09-29 19:45:00,1.039,1.03965,1.03875,1.03885,180400000.0
2008-09-29 19:46:00,1.03885,1.03885,1.03465,1.03475,271720000.0
2008-09-29 19:47:00,1.03475,1.03615,1.03415,1.0354,302640000.0
2008-09-29 19:48:00,1.0354,1.0363,1.03465,1.03625,641620003.0
2008-09-29 19:49:00,1.03625,1.03795,1.03575,1.03785,227300000.0
2008-09-29 19:50:00,1.03785,1.0382,1.0367,1.0381,326080001.0
2008-09-29 19:51:00,1.038,1.03815,1.0366,1.03775,126400000.0
2008-09-29 19:52:00,1.0378,1.0383,1.0378,1.03825,56900000.0
2008-09-29 19:53:00,1.03825,1.03825,1.038,1.038,39200000.0
2008-09-29 19:54:00,1.038,1.0382,1.03795,1.0382,16000000.0
2008-09-29 19:55:00,1.0383,1.0383,1.0379,1.03795,63500000.0
2008-09-29 19:56:00,1.038,1.038,1.03795,1.03795,47100000.0
2008-09-29 19:57:00,1.03805,1.03815,1.03795,1.038,48400000.0
2008-09-29 19:58:00,1.038,1.038,1.03795,1.03795,34800000.0
2008-09-29 19:59:00,1.03805,1.03805,1.03795,1.03795,43600000.0
2008-09-29 20:00:00,1.038,1.03805,1.03795,1.03805,16800000.0
2008-09-29 20:01:00,1.03815,1.0388,1.0381,1.0388,62400000.0
2008-09-29 20:02:00,1.0388,1.039,1.03845,1.03855,225600000.0
2008-09-29 20:03:00,1.03865,1.0387,1.03865,1.0387,11000000.0
2008-09-29 20:04:00,1.03875,1.03915,1.03865,1.03885,55300000.0
2008-09-29 20:05:00,1.039,1.039,1.0384,1.03845,94800000.0
2008-09-29 20:06:00,1.0384,1.0386,1.0383,1.03855,49300000.0
2008-09-29 20:07:00,1.03855,1.0386,1.03845,1.0385,19300000.0
2008-09-29 20:08:00,1.03855,1.03905,1.0385,1.039,65400000.0
2008-09-29 20:09:00,1.03895,1.039,1.03855,1.03865,42400000.0
2008-09-29 20:10:00,1.03865,1.0387,1.03865,1.03865,167600000.0
2008-09-29 20:11:00,1.03865,1.0388,1.03845,1.0386,68600000.0
2008-09-29 20:12:00,1.0387,1.03875,1.03855,1.03855,22400000.0
2008-09-29 20:13:00,1.0386,1.03875,1.03855,1.03855,44600000.0
2008-09-29 20:14:00,1.03855,1.039,1.03855,1.0387,95600000.0
2008-09-29 20:15:00,1.0387,1.03875,1.0384,1.03865,53300000.0
2008-09-29 20:16:00,1.03865,1.03865,1.0381,1.03855,85000000.0
2008-09-29 20:17:00,1.0386,1.03895,1.0386,1.03895,14400000.0
2008-09-29 20:18:00,1.03895,1.03895,1.03855,1.0386,24400000.0
2008-09-29 20:19:00,1.0386,1.03875,1.03835,1.03845,40200000.0
2008-09-29 20:20:00,1.03845,1.03855,1.03805,1.03805,83400000.0
2008-09-29 20:21:00,1.03805,1.0383,1.03805,1.03825,80600000.0
2008-09-29 20:22:00,1.03825,1.0383,1.03825,1.03825,43400000.0
2008-09-29 20:23:00,1.03825,1.0389,1.03825,1.0388,27200000.0
2008-09-29 20:24:00,1.0388,1.03905,1.0388,1.03895,55400000.0
2008-09-29 20:25:00,1.03895,1.0391,1.03895,1.0391,13400000.0
2008-09-29 20:26:00,1.039,1.03905,1.039,1.03905,6600000.0
2008-09-29 20:27:00,1.03905,1.03905,1.03835,1.03875,153780000.0
2008-09-29 20:28:00,1.0387,1.0387,1.038,1.03865,37700000.0
2008-09-29 20:29:00,1.03865,1.0388,1.0386,1.03865,38800000.0
2008-09-29 20:30:00,1.03865,1.03865,1.03825,1.03835,67200000.0
2008-09-29 20:31:00,1.03835,1.03835,1.03835,1.03835,48000000.0
2008-09-29 20:32:00,1.03835,1.0385,1.03815,1.0385,36600000.0
2008-09-29 20:33:00,1.0385,1.0385,1.0383,1.03835,96000000.0
2008-09-29 20:34:00,1.03845,1.039,1.03845,1.0389,41000000.0
2008-09-29 20:35:00,1.0389,1.0392,1.03885,1.03885,25000000.0
2008-09-29 20:36:00,1.03885,1.03905,1.03885,1.03895,128600000.0
2008-09-29 20:37:00,1.03895,1.0391,1.03895,1.03895,133000000.0
2008-09-29 20:38:00,1.03895,1.0392,1.03895,1.03905,57800000.0
2008-09-29 20:39:00,1.039,1.0394,1.039,1.0394,36300000.0
2008-09-29 20:40:00,1.03945,1.0399,1.03915,1.0399,41000000.0
2008-09-29 20:41:00,1.04,1.04,1.03975,1.0398,87800000.0
2008-09-29 20:42:00,1.0398,1.0401,1.0398,1.0401,26400000.0
2008-09-29 20:43:00,1.0401,1.0401,1.04,1.0401,39200000.0
2008-09-29 20:44:00,1.04005,1.0402,1.04,1.0402,52300000.0
2008-09-29 20:45:00,1.0402,1.0402,1.03955,1.03955,64800000.0
2008-09-29 20:46:00,1.0396,1.0396,1.0396,1.0396,1000000.0
2008-09-29 20:47:00,1.0397,1.04,1.0397,1.0397,20500000.0
2008-09-29 20:48:00,1.0397,1.0397,1.0393,1.0394,32200000.0
2008-09-29 20:49:00,1.0393,1.04,1.0393,1.03965,47000000.0
2008-09-29 20:50:00,1.03975,1.03975,1.03975,1.03975,24000000.0
2008-09-29 20:51:00,1.03975,1.03995,1.03975,1.03995,9400000.0
2008-09-29 20:52:00,1.0399,1.03995,1.03965,1.0399,23100000.0
2008-09-29 20:53:00,1.03995,1.0402,1.03995,1.04015,72800000.0
2008-09-29 20:54:00,1.04015,1.0403,1.0399,1.0401,36600000.0
2008-09-29 20:55:00,1.04005,1.0406,1.04,1.0402,156400000.0
2008-09-29 20:56:00,1.0402,1.0403,1.04015,1.0403,19000000.0
2008-09-29 20:57:00,1.0403,1.0404,1.0403,1.04035,19000000.0
2008-09-29 20:58:00,1.0403,1.04035,1.04005,1.04015,55800000.0
2008-09-29 20:59:00,1.04015,1.0402,1.0398,1.0398,123600000.0
2008-09-29 21:00:00,1.03975,1.0401,1.03965,1.03995,48200000.0
2008-09-29 21:01:00,1.03984,1.03984,1.03948,1.03963,19800000.0
2008-09-29 21:02:00,1.0401,1.04065,1.0401,1.0406,17000000.0
2008-09-29 21:03:00,1.0407,1.0407,1.0401,1.0401,18800000.0
2008-09-29 21:04:00,1.04015,1.04015,1.04015,1.04015,4800000.0
2008-09-29 21:05:00,1.04015,1.04015,1.04015,1.04015,4200000.0
2008-09-29 21:06:00,1.04015,1.04155,1.04015,1.04125,95100000.0
2008-09-29 21:07:00,1.04135,1.0414,1.04125,1.04125,11600000.0
2008-09-29 21:08:00,1.0413,1.0413,1.0405,1.0406,43000000.0
2008-09-29 21:09:00,1.0406,1.0406,1.04055,1.04055,7400000.0
2008-09-29 21:10:00,1.04055,1.0407,1.04055,1.0406,12800000.0
2008-09-29 21:11:00,1.0406,1.0411,1.0406,1.0409,40680000.0
2008-09-29 21:12:00,1.0411,1.0415,1.041,1.04125,83600000.0
2008-09-29 21:13:00,1.04125,1.0416,1.04125,1.04145,55400000.0
2008-09-29 21:14:00,1.0414,1.0416,1.04135,1.0415,12400000.0
2008-09-29 21:15:00,1.0416,1.0417,1.0415,1.04165,12000000.0
2008-09-29 21:16:00,1.0417,1.0417,1.0417,1.0417,1000000.0
2008-09-29 21:17:00,1.0417,1.0417,1.04155,1.04155,9600000.0
2008-09-29 21:18:00,1.04155,1.0417,1.0411,1.0413,42000000.0
2008-09-29 21:19:00,1.0412,1.0415,1.0411,1.04115,29000000.0
2008-09-29 21:20:00,1.0412,1.0415,1.04095,1.04105,56600000.0
2008-09-29 21:21:00,1.04125,1.04145,1.04115,1.04145,43000000.0
2008-09-29 21:22:00,1.04155,1.04155,1.0412,1.0415,34000000.0
2008-09-29 21:23:00,1.04155,1.0417,1.0414,1.0415,16000000.0
2008-09-29 21:24:00,1.04155,1.04165,1.0414,1.0416,27200000.0
2008-09-29 21:25:00,1.0416,1.04225,1.0416,1.04225,83800000.0
2008-09-29 21:26:00,1.04225,1.0425,1.042,1.04205,272599996.0
2008-09-29 21:27:00,1.04205,1.04225,1.04165,1.04165,326799999.0
2008-09-29 21:28:00,1.0417,1.04205,1.04155,1.0416,44400000.0
2008-09-29 21:29:00,1.04195,1.0423,1.04195,1.04225,37400000.0
2008-09-29 21:30:00,1.04225,1.0425,1.0422,1.0423,13200000.0
2008-09-29 21:31:00,1.04194,1.04206,1.04171,1.04193,59700002.0
2008-09-29 21:32:00,1.04235,1.0424,1.04235,1.0424,15800000.0
2008-09-29 21:33:00,1.04245,1.0426,1.04235,1.0426,18200000.0
2008-09-29 21:34:00,1.0426,1.0426,1.04245,1.04245,28400000.0
2008-09-29 21:35:00,1.0425,1.0425,1.0425,1.0425,1000000.0
2008-09-29 21:36:00,1.0425,1.0425,1.0422,1.0424,17600000.0
2008-09-29 21:37:00,1.04245,1.04265,1.04245,1.04265,6000000.0
2008-09-29 21:38:00,1.0428,1.0428,1.0424,1.0425,65000000.0
2008-09-29 21:39:00,1.0426,1.0427,1.04205,1.04265,111800000.0
2008-09-29 21:40:00,1.0427,1.0427,1.0424,1.0424,19000000.0
2008-09-29 21:41:00,1.04245,1.04245,1.04235,1.04245,108240000.0
2008-09-29 21:42:00,1.0422,1.04225,1.0422,1.0422,5000000.0
2008-09-29 21:43:00,1.04215,1.0431,1.04205,1.04305,26400000.0
2008-09-29 21:44:00,1.04305,1.0433,1.0426,1.0426,37799999.0
2008-09-29 21:45:00,1.04265,1.04265,1.04255,1.04255,63600000.0
2008-09-29 21:46:00,1.04255,1.04255,1.04205,1.04215,54600000.0
2008-09-29 21:47:00,1.04205,1.0423,1.04195,1.0422,59000000.0
2008-09-29 21:48:00,1.0422,1.04245,1.0422,1.04225,32200000.0
2008-09-29 21:49:00,1.04225,1.0423,1.04225,1.0423,13000000.0
2008-09-29 21:50:00,1.0424,1.0424,1.042,1.0422,27000000.0
2008-09-29 21:51:00,1.0422,1.0423,1.0422,1.0423,12200000.0
2008-09-29 21:52:00,1.0423,1.04305,1.04215,1.0428,78400000.0
2008-09-29 21:53:00,1.04285,1.04285,1.04275,1.04275,18000000.0
2008-09-29 21:54:00,1.04285,1.043,1.0427,1.0427,14400000.0
2008-09-29 21:55:00,1.04275,1.04275,1.0425,1.0427,12800000.0
2008-09-29 21:56:00,1.0427,1.04325,1.0426,1.043,64400000.0
2008-09-29 21:57:00,1.043,1.0438,1.043,1.04355,42600000.0
2008-09-29 21:58:00,1.04355,1.0438,1.0435,1.04375,29600000.0
2008-09-29 21:59:00,1.04375,1.044,1.0437,1.04375,24000000.0
2008-09-29 22:00:00,1.04375,1.04375,1.04345,1.0435,82800000.0
2008-09-29 22:01:00,1.04345,1.0436,1.04345,1.0435,24400000.0
2008-09-29 22:02:00,1.0435,1.0435,1.04245,1.043,113580000.0
2008-09-29 22:03:00,1.043,1.043,1.0424,1.04265,34800000.0
2008-09-29 22:04:00,1.0427,1.043,1.0426,1.043,20400000.0
2008-09-29 22:05:00,1.043,1.0432,1.04255,1.0427,30600000.0
2008-09-29 22:06:00,1.0427,1.04305,1.0426,1.043,18000000.0
2008-09-29 22:07:00,1.043,1.0436,1.043,1.04345,36700000.0
2008-09-29 22:08:00,1.0434,1.0434,1.04335,1.04335,21200000.0
2008-09-29 22:09:00,1.04335,1.0434,1.04295,1.04295,28600000.0
2008-09-29 22:10:00,1.04305,1.0431,1.04305,1.04305,40600000.0
2008-09-29 22:11:00,1.04325,1.04325,1.0425,1.043,27200000.0
2008-09-29 22:12:00,1.043,1.043,1.04265,1.04265,13800000.0
2008-09-29 22:13:00,1.04275,1.04275,1.0422,1.04245,92600000.0
2008-09-29 22:14:00,1.0422,1.0425,1.0422,1.0424,54600000.0
2008-09-29 22:15:00,1.0426,1.04305,1.0426,1.0429,18200000.0
2008-09-29 22:16:00,1.04295,1.04305,1.04285,1.04305,11400000.0
2008-09-29 22:17:00,1.0431,1.04345,1.04305,1.0432,13800000.0
2008-09-29 22:18:00,1.0433,1.0434,1.0433,1.0434,2000000.0
2008-09-29 22:19:00,1.0432,1.04345,1.0432,1.04345,4200000.0
2008-09-29 22:20:00,1.0435,1.04355,1.04335,1.0435,20600000.0
2008-09-29 22:21:00,1.0435,1.04385,1.0434,1.04365,55400000.0
2008-09-29 22:22:00,1.04365,1.04365,1.04355,1.0436,7000000.0
2008-09-29 22:23:00,1.04365,1.0438,1.0436,1.0438,8000000.0
2008-09-29 22:24:00,1.04395,1.0442,1.0438,1.0442,23300000.0
2008-09-29 22:25:00,1.0442,1.04445,1.04405,1.04445,37600000.0
2008-09-29 22:26:00,1.04445,1.04445,1.04425,1.04425,56400000.0
2008-09-29 22:27:00,1.04425,1.0445,1.04425,1.04435,174600000.0
2008-09-29 22:28:00,1.04435,1.04465,1.04435,1.04445,49000000.0
2008-09-29 22:29:00,1.04455,1.0446,1.04455,1.0446,2000000.0
2008-09-29 22:30:00,1.04465,1.0448,1.04455,1.0447,34900000.0
2008-09-29 22:31:00,1.0447,1.045,1.0447,1.04495,25000000.0
2008-09-29 22:32:00,1.045,1.045,1.04475,1.0448,21400000.0
2008-09-29 22:33:00,1.0449,1.045,1.0449,1.045,3000000.0
2008-09-29 22:34:00,1.045,1.04505,1.045,1.04505,2000000.0
2008-09-29 22:35:00,1.0449,1.04495,1.04453,1.04492,170799999.0
2008-09-29 22:36:00,1.04515,1.04525,1.04495,1.0452,12000000.0
2008-09-29 22:37:00,1.045,1.0451,1.04495,1.045,9600000.0
2008-09-29 22:38:00,1.0448,1.04487,1.04467,1.04478,76000000.0
2008-09-29 22:39:00,1.04495,1.045,1.04495,1.045,4000000.0
2008-09-29 22:40:00,1.0449,1.04525,1.0449,1.0452,33000000.0
2008-09-29 22:41:00,1.0452,1.0452,1.04495,1.045,9000000.0
2008-09-29 22:42:00,1.045,1.045,1.045,1.045,3000000.0
2008-09-29 22:43:00,1.04471,1.045,1.04465,1.04488,70600000.0
2008-09-29 22:44:00,1.04484,1.0449,1.0447,1.0449,54400000.0
2008-09-29 22:45:00,1.045,1.04505,1.0449,1.04495,7000000.0
2008-09-29 22:46:00,1.045,1.045,1.0449,1.045,6000000.0
2008-09-29 22:47:00,1.0449,1.045,1.0449,1.045,4000000.0
2008-09-29 22:48:00,1.045,1.045,1.045,1.045,1000000.0
2008-09-29 22:49:00,1.04491,1.04491,1.04443,1.04468,89800000.0
2008-09-29 22:50:00,1.0451,1.0451,1.0451,1.0451,2000000.0
2008-09-29 22:51:00,1.045,1.045,1.0449,1.0449,3000000.0
2008-09-29 22:52:00,1.0448,1.0449,1.0448,1.0449,6000000.0
2008-09-29 22:53:00,1.04475,1.04493,1.04457,1.04486,17540000.0
2008-09-29 22:54:00,1.0449,1.04535,1.0449,1.04535,47900000.0
2008-09-29 22:55:00,1.04525,1.04525,1.04475,1.0449,45540000.0
2008-09-29 22:56:00,1.04504,1.04504,1.0448,1.0448,43000000.0
2008-09-29 22:57:00,1.0451,1.04555,1.0451,1.0455,9800000.0
2008-09-29 22:58:00,1.0455,1.0456,1.0454,1.0455,35000000.0
2008-09-29 22:59:00,1.0455,1.0455,1.0454,1.0455,17400000.0
2008-09-29 23:00:00,1.04545,1.0455,1.04545,1.0455,15000000.0
2008-09-29 23:01:00,1.0455,1.0455,1.0455,1.0455,24000000.0
2008-09-29 23:02:00,1.04565,1.04565,1.04535,1.0455,53000000.0
2008-09-29 23:03:00,1.0455,1.0455,1.0455,1.0455,36800000.0
2008-09-29 23:04:00,1.0455,1.0455,1.0455,1.0455,84400000.0
2008-09-29 23:05:00,1.0455,1.0455,1.0454,1.0454,90000000.0
2008-09-29 23:06:00,1.0454,1.0455,1.0454,1.0455,37800000.0
2008-09-29 23:07:00,1.0455,1.0455,1.0455,1.0455,2000000.0
2008-09-29 23:08:00,1.0454,1.0455,1.0454,1.0455,2000000.0
2008-09-29 23:09:00,1.0454,1.0458,1.0454,1.0458,6000000.0
2008-09-29 23:10:00,1.0457,1.0458,1.04545,1.0456,129800000.0
2008-09-29 23:11:00,1.0456,1.0457,1.0456,1.0457,41800000.0
2008-09-29 23:12:00,1.0457,1.0457,1.0457,1.0457,1000000.0
2008-09-29 23:13:00,1.0457,1.0459,1.0457,1.0458,7000000.0
2008-09-29 23:14:00,1.0458,1.0458,1.0456,1.0456,5000000.0
2008-09-29 23:15:00,1.0457,1.0459,1.04565,1.0457,9000000.0
2008-09-29 23:16:00,1.0457,1.0457,1.0457,1.0457,1000000.0
2008-09-29 23:17:00,1.0457,1.0457,1.0456,1.0457,10000000.0
2008-09-29 23:18:00,1.0458,1.0458,1.0457,1.0457,2000000.0
2008-09-29 23:19:00,1.0457,1.0457,1.0457,1.0457,10000000.0
2008-09-29 23:20:00,1.0457,1.0457,1.04505,1.0457,27000000.0
2008-09-29 23:21:00,1.04522,1.04536,1.04515,1.04528,17500000.0
2008-09-29 23:22:00,1.04529,1.04535,1.04504,1.04515,19600000.0
2008-09-29 23:23:00,1.0453,1.0457,1.0453,1.0457,2400000.0
2008-09-29 23:24:00,1.04535,1.04535,1.04535,1.04535,1000000.0
2008-09-29 23:25:00,1.0453,1.0453,1.0453,1.0453,1000000.0
2008-09-29 23:26:00,1.04515,1.0452,1.0448,1.04485,8000000.0
2008-09-29 23:27:00,1.0449,1.045,1.0449,1.045,13200000.0
2008-09-29 23:28:00,1.045,1.045,1.045,1.045,3200000.0
2008-09-29 23:29:00,1.045,1.0451,1.045,1.0451,21400000.0
2008-09-29 23:30:00,1.0451,1.04535,1.0451,1.04535,30000000.0
2008-09-29 23:31:00,1.0454,1.0456,1.0452,1.0452,59400000.0
2008-09-29 23:32:00,1.0452,1.0453,1.0452,1.0453,98700000.0
2008-09-29 23:33:00,1.0452,1.0452,1.0452,1.0452,85199996.0
2008-09-29 23:34:00,1.04535,1.04535,1.04535,1.04535,2000000.0
2008-09-29 23:35:00,1.0454,1.04555,1.0454,1.04555,13400000.0
2008-09-29 23:36:00,1.04555,1.0456,1.04555,1.0456,3000000.0
2008-09-29 23:37:00,1.0456,1.0457,1.0456,1.0456,10000000.0
2008-09-29 23:38:00,1.04565,1.0457,1.0456,1.0456,3000000.0
2008-09-29 23:39:00,1.0456,1.0456,1.0456,1.0456,2000000.0
2008-09-29 23:40:00,1.0457,1.0457,1.0456,1.0456,2000000.0
2008-09-29 23:41:00,1.0455,1.04553,1.04529,1.04553,30400000.0
2008-09-29 23:42:00,1.04556,1.04561,1.04531,1.04549,37200000.0
2008-09-29 23:43:00,1.04565,1.0457,1.04565,1.0457,2000000.0
2008-09-29 23:44:00,1.0457,1.0457,1.0457,1.0457,1000000.0
2008-09-29 23:45:00,1.0457,1.0458,1.0457,1.0458,4200000.0
2008-09-29 23:46:00,1.0459,1.0459,1.0458,1.0458,11800000.0
2008-09-29 23:47:00,1.0458,1.0458,1.0458,1.0458,1800000.0
2008-09-29 23:48:00,1.04595,1.046,1.04595,1.046,3600000.0
2008-09-29 23:49:00,1.04528,1.04574,1.04528,1.04561,41900002.0
2008-09-29 23:50:00,1.04563,1.04593,1.04556,1.04574,48200002.0
2008-09-29 23:51:00,1.04566,1.04593,1.04556,1.04568,49000002.0
2008-09-29 23:52:00,1.04565,1.04565,1.04555,1.04555,2000000.0
2008-09-29 23:53:00,1.04575,1.04599,1.04553,1.04566,9100000.0
2008-09-29 23:54:00,1.04579,1.04597,1.0456,1.04563,23400000.0
2008-09-29 23:55:00,1.04564,1.04565,1.04563,1.04563,9400000.0
2008-09-29 23:56:00,1.04571,1.04571,1.04547,1.04548,4900000.0
2008-09-29 23:57:00,1.0455,1.0455,1.0453,1.0454,111999998.0
2008-09-29 23:58:00,1.04545,1.046,1.04455,1.04455,89200000.0
2008-09-29 23:59:00,1.04455,1.0452,1.04455,1.0452,132799999.0
2008-09-30 00:00:00,1.04525,1.04525,1.04525,1.04525,1000000.0
2008-09-30 00:01:00,1.04523,1.04533,1.0451,1.04517,58700000.0
2008-09-30 00:02:00,1.04525,1.0454,1.04525,1.04525,6200000.0
2008-09-30 00:03:00,1.04525,1.04545,1.04515,1.0454,10000000.0
2008-09-30 00:04:00,1.04535,1.0457,1.04535,1.0457,9000000.0
2008-09-30 00:05:00,1.0458,1.0458,1.0458,1.0458,2300000.0
2008-09-30 00:06:00,1.0458,1.0463,1.0458,1.0463,35800000.0
2008-09-30 00:07:00,1.0463,1.0467,1.0463,1.0467,90100000.0
2008-09-30 00:08:00,1.0467,1.0467,1.0467,1.0467,5000000.0
2008-09-30 00:09:00,1.0467,1.0468,1.0467,1.0468,7800000.0
2008-09-30 00:10:00,1.0468,1.047,1.0468,1.047,16800000.0
2008-09-30 00:11:00,1.0469,1.04705,1.04685,1.0469,21200000.0
2008-09-30 00:12:00,1.04705,1.04705,1.04675,1.0469,55300000.0
2008-09-30 00:13:00,1.0469,1.0469,1.0469,1.0469,2400000.0
2008-09-30 00:14:00,1.0469,1.04695,1.0468,1.0468,27800000.0
2008-09-30 00:15:00,1.0469,1.0469,1.0468,1.0468,8000000.0
2008-09-30 00:16:00,1.0468,1.047,1.0468,1.047,17400000.0
2008-09-30 00:17:00,1.047,1.047,1.047,1.047,4000000.0
2008-09-30 00:18:00,1.047,1.047,1.047,1.047,2000000.0
2008-09-30 00:19:00,1.0471,1.0471,1.0471,1.0471,10000000.0
2008-09-30 00:20:00,1.0471,1.0472,1.04705,1.0472,11200000.0
2008-09-30 00:21:00,1.04702,1.0471,1.04702,1.0471,17000000.0
2008-09-30 00:22:00,1.0472,1.04725,1.04705,1.0472,11200000.0
2008-09-30 00:23:00,1.0472,1.0472,1.0472,1.0472,6000000.0
2008-09-30 00:24:00,1.04694,1.04704,1.04671,1.04674,18400000.0
2008-09-30 00:25:00,1.0472,1.0472,1.0472,1.0472,13200000.0
2008-09-30 00:26:00,1.0471,1.0472,1.0471,1.0472,73000000.0
2008-09-30 00:27:00,1.0472,1.0472,1.0472,1.0472,23100000.0
2008-09-30 00:28:00,1.0472,1.04735,1.0472,1.04735,39099998.0
2008-09-30 00:29:00,1.04735,1.0479,1.04735,1.0479,24600000.0
2008-09-30 00:30:00,1.0479,1.0481,1.0479,1.048,40800000.0
2008-09-30 00:31:00,1.04762,1.04794,1.04761,1.04768,42600000.0
2008-09-30 00:32:00,1.04754,1.04754,1.04739,1.04747,19800000.0
2008-09-30 00:33:00,1.0481,1.04865,1.0481,1.0486,27800000.0
2008-09-30 00:34:00,1.04865,1.04865,1.04825,1.0483,136800000.0
2008-09-30 00:35:00,1.0484,1.04855,1.04835,1.0484,79000000.0
2008-09-30 00:36:00,1.0484,1.0484,1.0484,1.0484,144000000.0
2008-09-30 00:37:00,1.0484,1.0484,1.0484,1.0484,60000000.0
2008-09-30 00:38:00,1.0484,1.04845,1.0484,1.04845,16000000.0
2008-09-30 00:39:00,1.0484,1.0484,1.0484,1.0484,36000000.0
2008-09-30 00:40:00,1.0484,1.0484,1.0484,1.0484,144000000.0
2008-09-30 00:41:00,1.0484,1.0484,1.04815,1.0484,144080000.0
2008-09-30 00:42:00,1.0484,1.0484,1.0478,1.0484,48800000.0
2008-09-30 00:43:00,1.04845,1.04845,1.0484,1.0484,13000000.0
2008-09-30 00:44:00,1.0479,1.0484,1.0475,1.04765,40160000.0
2008-09-30 00:45:00,1.04762,1.04786,1.04741,1.0476,21000000.0
2008-09-30 00:46:00,1.04765,1.0478,1.04765,1.0478,27000000.0
2008-09-30 00:47:00,1.04782,1.04783,1.04748,1.04783,37800000.0
2008-09-30 00:48:00,1.04787,1.04787,1.04756,1.04756,11600000.0
2008-09-30 00:49:00,1.0478,1.0478,1.0478,1.0478,12000000.0
2008-09-30 00:50:00,1.04763,1.04763,1.04746,1.04762,17000000.0
2008-09-30 00:51:00,1.0478,1.0478,1.0478,1.0478,12000000.0
2008-09-30 00:52:00,1.04756,1.04773,1.04746,1.04756,57900000.0
2008-09-30 00:53:00,1.04749,1.04769,1.0473,1.04765,36400000.0
2008-09-30 00:54:00,1.0476,1.04775,1.0476,1.04775,51300001.0
2008-09-30 00:55:00,1.04764,1.04764,1.04746,1.0475,97960000.0
2008-09-30 00:56:00,1.0477,1.0478,1.0477,1.0478,61000000.0
2008-09-30 00:57:00,1.0478,1.0478,1.0478,1.0478,36000000.0
2008-09-30 00:58:00,1.0478,1.0478,1.0474,1.0475,30000000.0
2008-09-30 00:59:00,1.0475,1.0475,1.0466,1.0475,29400000.0
2008-09-30 01:00:00,1.0475,1.0478,1.0475,1.0477,69200000.0
2008-09-30 01:01:00,1.0478,1.0479,1.0478,1.0478,28400000.0
2008-09-30 01:02:00,1.0478,1.048,1.0478,1.048,21800000.0
2008-09-30 01:03:00,1.048,1.048,1.0479,1.0479,47000000.0
2008-09-30 01:04:00,1.0479,1.0479,1.0478,1.0479,18600000.0
2008-09-30 01:05:00,1.0479,1.0479,1.0479,1.0479,14400000.0
2008-09-30 01:06:00,1.04737,1.0476,1.04716,1.04743,24200000.0
2008-09-30 01:07:00,1.0479,1.0479,1.0478,1.0478,37200000.0
2008-09-30 01:08:00,1.0478,1.0479,1.0478,1.0479,67200000.0
2008-09-30 01:09:00,1.04748,1.04761,1.04729,1.04753,19200000.0
2008-09-30 01:10:00,1.0479,1.0479,1.0478,1.0478,28700000.0
2008-09-30 01:11:00,1.0479,1.0479,1.0478,1.0478,40400000.0
2008-09-30 01:12:00,1.04728,1.0473,1.0472,1.0472,32400000.0
2008-09-30 01:13:00,1.0476,1.0478,1.0476,1.0476,23800000.0
2008-09-30 01:14:00,1.0476,1.0476,1.04755,1.04755,21200000.0
2008-09-30 01:15:00,1.0476,1.0476,1.0476,1.0476,3000000.0
2008-09-30 01:16:00,1.0476,1.0476,1.0476,1.0476,3000000.0
2008-09-30 01:17:00,1.0476,1.04785,1.0476,1.04785,14200000.0
2008-09-30 01:18:00,1.0478,1.0479,1.0475,1.04775,59800000.0
2008-09-30 01:19:00,1.04735,1.0476,1.04735,1.0476,365800002.0
2008-09-30 01:20:00,1.0476,1.0476,1.0476,1.0476,3300000.0
2008-09-30 01:21:00,1.0477,1.04815,1.0477,1.04815,43400000.0
2008-09-30 01:22:00,1.04815,1.04825,1.04805,1.04805,87800000.0
2008-09-30 01:23:00,1.0481,1.0481,1.0481,1.0481,57600000.0
2008-09-30 01:24:00,1.0481,1.0481,1.0481,1.0481,28800000.0
2008-09-30 01:25:00,1.0476,1.0476,1.04745,1.04745,29600000.0
2008-09-30 01:26:00,1.0476,1.04795,1.04745,1.0476,79800000.0
2008-09-30 01:27:00,1.04752,1.04754,1.04728,1.04752,50200000.0
2008-09-30 01:28:00,1.04736,1.04764,1.04736,1.04764,19300000.0
2008-09-30 01:29:00,1.0476,1.0476,1.0476,1.0476,10000000.0
2008-09-30 01:30:00,1.0476,1.0476,1.0476,1.0476,7200000.0
2008-09-30 01:31:00,1.0476,1.0476,1.0476,1.0476,7200000.0
2008-09-30 01:32:00,1.0476,1.0476,1.0476,1.0476,7200000.0
2008-09-30 01:33:00,1.0476,1.0476,1.0476,1.0476,4800000.0
2008-09-30 01:34:00,1.04734,1.04747,1.04723,1.04724,27300000.0
2008-09-30 01:35:00,1.04741,1.04741,1.04722,1.04723,68000001.0
2008-09-30 01:36:00,1.0476,1.0476,1.0476,1.0476,14400000.0
2008-09-30 01:37:00,1.0476,1.0476,1.0476,1.0476,4800000.0
2008-09-30 01:38:00,1.04706,1.04715,1.04706,1.04715,17100000.0
2008-09-30 01:39:00,1.04723,1.04724,1.04702,1.04702,20000000.0
2008-09-30 01:40:00,1.04712,1.04729,1.04687,1.04687,14600000.0
2008-09-30 01:41:00,1.04713,1.04745,1.04703,1.04735,45500000.0
2008-09-30 01:42:00,1.04715,1.04746,1.04715,1.04736,15700000.0
2008-09-30 01:43:00,1.04734,1.0474,1.047,1.047,20800000.0
2008-09-30 01:44:00,1.0472,1.04721,1.04712,1.0472,18000000.0
2008-09-30 01:45:00,1.04713,1.04732,1.04713,1.04727,11600000.0
2008-09-30 01:46:00,1.04739,1.04742,1.04727,1.04727,10800000.0
2008-09-30 01:47:00,1.04735,1.0475,1.04735,1.0475,4000000.0
2008-09-30 01:48:00,1.0476,1.0478,1.04715,1.04715,39800000.0
2008-09-30 01:49:00,1.0473,1.0473,1.0473,1.0473,7200000.0
2008-09-30 01:50:00,1.0473,1.0473,1.0473,1.0473,12000000.0
2008-09-30 01:51:00,1.04704,1.04715,1.04702,1.04702,8400000.0
2008-09-30 01:52:00,1.04715,1.04715,1.04687,1.047,88300000.0
2008-09-30 01:53:00,1.04708,1.04711,1.04686,1.04711,12000000.0
2008-09-30 01:54:00,1.04697,1.04705,1.0469,1.04698,12200000.0
2008-09-30 01:55:00,1.0473,1.0473,1.0473,1.0473,2400000.0
2008-09-30 01:56:00,1.0474,1.04745,1.0474,1.04745,3600000.0
2008-09-30 01:57:00,1.04745,1.04745,1.04745,1.04745,1200000.0
2008-09-30 01:58:00,1.04745,1.04745,1.04745,1.04745,6000000.0
2008-09-30 01:59:00,1.04732,1.04737,1.04708,1.04711,13200000.0
2008-09-30 02:00:00,1.0474,1.0474,1.0473,1.0474,13000000.0
2008-09-30 02:01:00,1.0474,1.04745,1.0473,1.0474,31000000.0
2008-09-30 02:02:00,1.0474,1.0475,1.0474,1.0475,11700000.0
2008-09-30 02:03:00,1.0475,1.04765,1.0475,1.04765,19000000.0
2008-09-30 02:04:00,1.0476,1.0476,1.0476,1.0476,16000000.0
2008-09-30 02:05:00,1.04715,1.04727,1.04698,1.04718,10900000.0
2008-09-30 02:06:00,1.0476,1.0476,1.04705,1.0473,51100000.0
2008-09-30 02:07:00,1.0473,1.0473,1.0473,1.0473,42000000.0
2008-09-30 02:08:00,1.0473,1.0473,1.0469,1.0469,10100000.0
2008-09-30 02:09:00,1.047,1.047,1.047,1.047,6300000.0
2008-09-30 02:10:00,1.04668,1.04678,1.0464,1.04667,29700000.0
2008-09-30 02:11:00,1.047,1.0473,1.047,1.0473,16000000.0
2008-09-30 02:12:00,1.0473,1.0473,1.0473,1.0473,19200000.0
2008-09-30 02:13:00,1.0473,1.0473,1.0473,1.0473,22000000.0
2008-09-30 02:14:00,1.04695,1.04708,1.04655,1.04684,36700000.0
2008-09-30 02:15:00,1.0473,1.04735,1.0473,1.04735,14400000.0
2008-09-30 02:16:00,1.0473,1.0473,1.0472,1.04725,16800000.0
2008-09-30 02:17:00,1.0472,1.0472,1.0472,1.0472,6000000.0
2008-09-30 02:18:00,1.0472,1.04735,1.04705,1.04735,29400000.0
2008-09-30 02:19:00,1.0474,1.04745,1.0474,1.0474,11600000.0
2008-09-30 02:20:00,1.0474,1.0475,1.0473,1.0475,7800000.0
2008-09-30 02:21:00,1.0475,1.04755,1.0475,1.0475,6800000.0
2008-09-30 02:22:00,1.0475,1.0476,1.0474,1.04755,17000000.0
2008-09-30 02:23:00,1.04765,1.0478,1.04765,1.0478,34200000.0
2008-09-30 02:24:00,1.0476,1.0477,1.04755,1.0476,60600001.0
2008-09-30 02:25:00,1.0475,1.0475,1.0471,1.0471,36800000.0
2008-09-30 02:26:00,1.0472,1.0472,1.04715,1.0472,6800000.0
2008-09-30 02:27:00,1.04725,1.04755,1.04725,1.0475,32000000.0
2008-09-30 02:28:00,1.0473,1.0475,1.04725,1.04725,35400000.0
2008-09-30 02:29:00,1.0473,1.0474,1.0473,1.04735,12200000.0
2008-09-30 02:30:00,1.0474,1.0474,1.04735,1.04735,7200000.0
2008-09-30 02:31:00,1.0473,1.04735,1.0472,1.0472,16700000.0
2008-09-30 02:32:00,1.0472,1.0475,1.0472,1.0474,45200000.0
2008-09-30 02:33:00,1.0474,1.0474,1.0474,1.0474,12000000.0
2008-09-30 02:34:00,1.04683,1.04689,1.04654,1.04678,13400000.0
2008-09-30 02:35:00,1.04714,1.04714,1.04683,1.04692,22100000.0
2008-09-30 02:36:00,1.04702,1.04702,1.04678,1.04694,13200000.0
2008-09-30 02:37:00,1.04709,1.04721,1.04676,1.04721,36400000.0
2008-09-30 02:38:00,1.0474,1.0474,1.0474,1.0474,16000000.0
2008-09-30 02:39:00,1.0474,1.0475,1.0474,1.0474,11800000.0
2008-09-30 02:40:00,1.0475,1.0475,1.04745,1.04745,2200000.0
2008-09-30 02:41:00,1.0475,1.0478,1.0475,1.0478,11800000.0
2008-09-30 02:42:00,1.0478,1.04835,1.0478,1.0483,41400000.0
2008-09-30 02:43:00,1.0483,1.0483,1.0479,1.0483,63800000.0
2008-09-30 02:44:00,1.04776,1.04783,1.04743,1.04783,18000000.0
2008-09-30 02:45:00,1.0483,1.0483,1.0483,1.0483,4800000.0
2008-09-30 02:46:00,1.0483,1.0483,1.04755,1.0477,85800000.0
2008-09-30 02:47:00,1.0477,1.0477,1.0477,1.0477,32400000.0
2008-09-30 02:48:00,1.0477,1.0477,1.0477,1.0477,10800000.0
2008-09-30 02:49:00,1.0477,1.0477,1.0477,1.0477,27000000.0
2008-09-30 02:50:00,1.0477,1.04785,1.0477,1.04785,15600000.0
2008-09-30 02:51:00,1.0479,1.04805,1.0478,1.048,55400000.0
2008-09-30 02:52:00,1.048,1.04835,1.0478,1.04835,76200000.0
2008-09-30 02:53:00,1.04835,1.04865,1.04835,1.04865,22800000.0
2008-09-30 02:54:00,1.0486,1.0487,1.0486,1.0487,17000000.0
2008-09-30 02:55:00,1.0487,1.0487,1.04725,1.0474,71500000.0
2008-09-30 02:56:00,1.0475,1.0475,1.0474,1.0474,62000000.0
2008-09-30 02:57:00,1.0475,1.0475,1.0475,1.0475,4400000.0
2008-09-30 02:58:00,1.0475,1.0475,1.0475,1.0475,1000000.0
2008-09-30 02:59:00,1.04697,1.04714,1.04697,1.04714,15600000.0
2008-09-30 03:00:00,1.0474,1.0475,1.04695,1.0474,64809000.0
2008-09-30 03:01:00,1.0474,1.0474,1.0474,1.0474,6000000.0
2008-09-30 03:02:00,1.0474,1.0474,1.0474,1.0474,6000000.0
2008-09-30 03:03:00,1.0472,1.0474,1.0472,1.0474,27200000.0
2008-09-30 03:04:00,1.0474,1.0474,1.0463,1.0468,101400000.0
2008-09-30 03:05:00,1.04675,1.04685,1.04655,1.04655,22200000.0
2008-09-30 03:06:00,1.0466,1.0472,1.0466,1.04675,110900001.0
2008-09-30 03:07:00,1.04685,1.0473,1.04685,1.0472,29400000.0
2008-09-30 03:08:00,1.0472,1.0472,1.0472,1.0472,14400000.0
2008-09-30 03:09:00,1.0472,1.0472,1.0472,1.0472,4800000.0
2008-09-30 03:10:00,1.0472,1.0472,1.0469,1.0472,36000000.0
2008-09-30 03:11:00,1.0472,1.0472,1.0472,1.0472,4800000.0
2008-09-30 03:12:00,1.0472,1.0472,1.0468,1.0472,41400000.0
2008-09-30 03:13:00,1.0472,1.0472,1.0471,1.0471,25400000.0
2008-09-30 03:14:00,1.0471,1.0471,1.0471,1.0471,10800000.0
2008-09-30 03:15:00,1.0471,1.0471,1.0471,1.0471,5400000.0
2008-09-30 03:16:00,1.0471,1.0471,1.04645,1.0467,24400000.0
2008-09-30 03:17:00,1.04675,1.04695,1.04675,1.0469,6400000.0
2008-09-30 03:18:00,1.04643,1.04665,1.04643,1.04665,5000000.0
2008-09-30 03:19:00,1.04642,1.04661,1.04642,1.04661,2000000.0
2008-09-30 03:20:00,1.0469,1.0469,1.0469,1.0469,4800000.0
2008-09-30 03:21:00,1.0469,1.0469,1.0469,1.0469,2400000.0
2008-09-30 03:22:00,1.0469,1.0469,1.0469,1.0469,9600000.0
2008-09-30 03:23:00,1.0469,1.0469,1.0469,1.0469,2400000.0
2008-09-30 03:24:00,1.0469,1.0469,1.0469,1.0469,7200000.0
2008-09-30 03:25:00,1.0469,1.0469,1.0469,1.0469,4800000.0
2008-09-30 03:26:00,1.04632,1.04638,1.04632,1.04638,2000000.0
2008-09-30 03:27:00,1.04621,1.04655,1.04621,1.04628,10900000.0
2008-09-30 03:28:00,1.04651,1.04651,1.046,1.04633,18200000.0
2008-09-30 03:29:00,1.04638,1.04638,1.0461,1.0461,32400000.0
2008-09-30 03:30:00,1.04608,1.04647,1.04608,1.04625,35600000.0
2008-09-30 03:31:00,1.0469,1.047,1.0469,1.047,11600000.0
2008-09-30 03:32:00,1.0466,1.04675,1.0466,1.04675,2000000.0
2008-09-30 03:33:00,1.04632,1.04632,1.0461,1.0461,120600000.0
2008-09-30 03:34:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-09-30 03:35:00,1.04675,1.04675,1.04675,1.04675,1000000.0
2008-09-30 03:36:00,1.04635,1.04635,1.04619,1.04624,28100000.0
2008-09-30 03:37:00,1.0467,1.04685,1.0467,1.04685,13800000.0
2008-09-30 03:38:00,1.0468,1.0468,1.0468,1.0468,16000000.0
2008-09-30 03:39:00,1.04692,1.04692,1.04642,1.04664,31000000.0
2008-09-30 03:40:00,1.0468,1.04685,1.0468,1.04685,5000000.0
2008-09-30 03:41:00,1.0468,1.0468,1.0468,1.0468,1000000.0
2008-09-30 03:42:00,1.04638,1.04654,1.04638,1.04651,14400000.0
2008-09-30 03:43:00,1.04645,1.04665,1.04645,1.04665,6000000.0
2008-09-30 03:44:00,1.04651,1.04651,1.04646,1.0465,9600000.0
2008-09-30 03:45:00,1.04655,1.04675,1.04655,1.04675,18400000.0
2008-09-30 03:46:00,1.04675,1.04676,1.04648,1.04648,4600000.0
2008-09-30 03:47:00,1.0468,1.0468,1.0468,1.0468,1000000.0
2008-09-30 03:48:00,1.04685,1.04685,1.04685,1.04685,1000000.0
2008-09-30 03:49:00,1.0468,1.0468,1.0468,1.0468,1000000.0
2008-09-30 03:50:00,1.04686,1.04687,1.0467,1.0467,5200000.0
2008-09-30 03:51:00,1.04681,1.04682,1.04681,1.04682,6200000.0
2008-09-30 03:52:00,1.04672,1.0468,1.0467,1.04678,5000000.0
2008-09-30 03:53:00,1.0468,1.0468,1.0467,1.0467,17799999.0
2008-09-30 03:54:00,1.0467,1.0467,1.0467,1.0467,19799999.0
2008-09-30 03:55:00,1.04675,1.04675,1.0467,1.0467,36599999.0
2008-09-30 03:56:00,1.0467,1.04682,1.04662,1.0468,25200000.0
2008-09-30 03:57:00,1.0468,1.04685,1.0468,1.04685,4000000.0
2008-09-30 03:58:00,1.04675,1.04675,1.0467,1.0467,37000000.0
2008-09-30 03:59:00,1.04649,1.04663,1.04603,1.04636,24800000.0
2008-09-30 04:00:00,1.04624,1.04624,1.04611,1.04611,20400000.0
2008-09-30 04:01:00,1.04639,1.04643,1.04631,1.04643,6000000.0
2008-09-30 04:02:00,1.04605,1.0465,1.04605,1.04648,16800000.0
2008-09-30 04:03:00,1.0467,1.0467,1.0467,1.0467,36400002.0
2008-09-30 04:04:00,1.04627,1.0465,1.04619,1.0465,20900000.0
2008-09-30 04:05:00,1.0467,1.0468,1.0467,1.0468,87400002.0
2008-09-30 04:06:00,1.0469,1.0469,1.04685,1.04685,8400000.0
2008-09-30 04:07:00,1.04649,1.04649,1.04639,1.04639,3000000.0
2008-09-30 04:08:00,1.0468,1.04725,1.0468,1.04725,10800000.0
2008-09-30 04:09:00,1.04725,1.0473,1.0472,1.0472,7000000.0
2008-09-30 04:10:00,1.0471,1.0471,1.0471,1.0471,3000000.0
2008-09-30 04:11:00,1.04678,1.04678,1.04643,1.04666,58400000.0
2008-09-30 04:12:00,1.04664,1.04664,1.04631,1.0464,25300000.0
2008-09-30 04:13:00,1.04642,1.04665,1.04638,1.04665,54400000.0
2008-09-30 04:14:00,1.04661,1.04664,1.04643,1.04664,10200000.0
2008-09-30 04:15:00,1.04665,1.04665,1.04642,1.04642,20700000.0
2008-09-30 04:16:00,1.04658,1.04662,1.04652,1.0466,17600000.0
2008-09-30 04:17:00,1.04657,1.04692,1.04621,1.04692,34700000.0
2008-09-30 04:18:00,1.04672,1.0469,1.04655,1.04688,16800000.0
2008-09-30 04:19:00,1.04677,1.04687,1.04639,1.04675,39800000.0
2008-09-30 04:20:00,1.0469,1.0469,1.0469,1.0469,1000000.0
2008-09-30 04:21:00,1.0468,1.04681,1.04672,1.04681,6000000.0
2008-09-30 04:22:00,1.0468,1.04692,1.04677,1.04692,6000000.0
2008-09-30 04:23:00,1.047,1.047,1.04675,1.04675,4000000.0
2008-09-30 04:24:00,1.0468,1.04695,1.0468,1.04695,2800000.0
2008-09-30 04:25:00,1.04683,1.04693,1.04678,1.0469,6800000.0
2008-09-30 04:26:00,1.04705,1.04705,1.047,1.047,3000000.0
2008-09-30 04:27:00,1.047,1.04705,1.0467,1.04685,8000000.0
2008-09-30 04:28:00,1.04695,1.04695,1.04695,1.04695,3000000.0
2008-09-30 04:29:00,1.04695,1.04695,1.04695,1.04695,2000000.0
2008-09-30 04:30:00,1.04695,1.0471,1.04695,1.0471,10400000.0
2008-09-30 04:31:00,1.0472,1.0473,1.0472,1.0473,7800000.0
2008-09-30 04:32:00,1.04735,1.04735,1.04735,1.04735,1000000.0
2008-09-30 04:33:00,1.0474,1.0474,1.0473,1.0473,34200000.0
2008-09-30 04:34:00,1.04717,1.04717,1.04698,1.047,38200000.0
2008-09-30 04:35:00,1.0474,1.0474,1.0474,1.0474,4800000.0
2008-09-30 04:36:00,1.04704,1.04726,1.04675,1.04701,30400000.0
2008-09-30 04:37:00,1.04678,1.0471,1.04678,1.0471,13500000.0
2008-09-30 04:38:00,1.0474,1.0474,1.0474,1.0474,2000000.0
2008-09-30 04:39:00,1.0474,1.04745,1.0474,1.04745,3000000.0
2008-09-30 04:40:00,1.04718,1.04724,1.0471,1.04717,15400000.0
2008-09-30 04:41:00,1.04709,1.04727,1.04667,1.04698,12700000.0
2008-09-30 04:42:00,1.04709,1.04718,1.04689,1.04718,15800000.0
2008-09-30 04:43:00,1.04731,1.04731,1.0467,1.04699,31700000.0
2008-09-30 04:44:00,1.0474,1.0474,1.0474,1.0474,1000000.0
2008-09-30 04:45:00,1.04703,1.04706,1.04694,1.04703,14600000.0
2008-09-30 04:46:00,1.04709,1.04709,1.04684,1.04695,18900000.0
2008-09-30 04:47:00,1.04692,1.04737,1.04692,1.0472,15400000.0
2008-09-30 04:48:00,1.04705,1.04734,1.04701,1.04731,21200000.0
2008-09-30 04:49:00,1.04695,1.04725,1.0469,1.04712,60000000.0
2008-09-30 04:50:00,1.047,1.047,1.047,1.047,1800000.0
2008-09-30 04:51:00,1.04713,1.04717,1.04709,1.04717,5000000.0
2008-09-30 04:52:00,1.0472,1.0474,1.0472,1.04725,10800000.0
2008-09-30 04:53:00,1.04725,1.04725,1.04725,1.04725,1000000.0
2008-09-30 04:54:00,1.0472,1.04735,1.0472,1.04735,5000000.0
2008-09-30 04:55:00,1.04735,1.04735,1.04735,1.04735,2000000.0
2008-09-30 04:56:00,1.04735,1.0474,1.04735,1.0474,4000000.0
2008-09-30 04:57:00,1.0474,1.0474,1.0474,1.0474,1000000.0
2008-09-30 04:58:00,1.04715,1.04717,1.04715,1.04715,36000000.0
2008-09-30 04:59:00,1.0474,1.04745,1.0474,1.04745,3000000.0
2008-09-30 05:00:00,1.0474,1.04745,1.0474,1.04745,2000000.0
2008-09-30 05:01:00,1.04705,1.04732,1.04688,1.04716,36600000.0
2008-09-30 05:02:00,1.0474,1.04755,1.0474,1.04755,13800000.0
2008-09-30 05:03:00,1.04755,1.04775,1.0474,1.04775,55400000.0
2008-09-30 05:04:00,1.04735,1.0478,1.04735,1.0475,47560000.0
2008-09-30 05:05:00,1.0477,1.0477,1.04755,1.04765,7640000.0
2008-09-30 05:06:00,1.04765,1.0477,1.04765,1.0477,11840000.0
2008-09-30 05:07:00,1.0477,1.0481,1.0477,1.0481,18000000.0
2008-09-30 05:08:00,1.0482,1.0483,1.0482,1.0483,20800000.0
2008-09-30 05:09:00,1.04835,1.0489,1.04835,1.0487,29000000.0
2008-09-30 05:10:00,1.0487,1.0488,1.0481,1.0488,70000000.0
2008-09-30 05:11:00,1.04885,1.04935,1.04885,1.04915,24000000.0
2008-09-30 05:12:00,1.04925,1.04975,1.0492,1.0494,27100000.0
2008-09-30 05:13:00,1.0498,1.0505,1.0494,1.0496,341800000.0
2008-09-30 05:14:00,1.04918,1.04937,1.04878,1.04914,19100000.0
2008-09-30 05:15:00,1.0496,1.04975,1.0495,1.0495,54200000.0
2008-09-30 05:16:00,1.04965,1.04965,1.04925,1.0495,85800000.0
2008-09-30 05:17:00,1.0495,1.0495,1.0481,1.049,133200000.0
2008-09-30 05:18:00,1.049,1.0494,1.04815,1.0494,92599999.0
2008-09-30 05:19:00,1.0492,1.0494,1.04875,1.0494,14300000.0
2008-09-30 05:20:00,1.0494,1.04995,1.0486,1.04995,41800000.0
2008-09-30 05:21:00,1.0499,1.05005,1.0499,1.05005,71200002.0
2008-09-30 05:22:00,1.0501,1.0504,1.0501,1.0504,43400000.0
2008-09-30 05:23:00,1.05035,1.05045,1.05035,1.0504,13900000.0
2008-09-30 05:24:00,1.0502,1.05025,1.04945,1.0501,157099998.0
2008-09-30 05:25:00,1.0501,1.0501,1.0501,1.0501,12600000.0
2008-09-30 05:26:00,1.0501,1.0504,1.0501,1.0502,21500000.0
2008-09-30 05:27:00,1.0502,1.0504,1.04955,1.04975,77380000.0
2008-09-30 05:28:00,1.04985,1.05,1.04985,1.05,3000000.0
2008-09-30 05:29:00,1.05,1.05,1.0499,1.0499,31400000.0
2008-09-30 05:30:00,1.0499,1.0499,1.0499,1.0499,29400000.0
2008-09-30 05:31:00,1.0499,1.05005,1.0499,1.05,33400000.0
2008-09-30 05:32:00,1.05,1.05,1.05,1.05,2000000.0
2008-09-30 05:33:00,1.04945,1.04978,1.04943,1.04959,18800000.0
2008-09-30 05:34:00,1.04975,1.0498,1.04955,1.04965,6400000.0
2008-09-30 05:35:00,1.0497,1.04995,1.0497,1.0499,26500000.0
2008-09-30 05:36:00,1.04952,1.04974,1.04942,1.04942,112000000.0
2008-09-30 05:37:00,1.04995,1.04995,1.0499,1.0499,22600000.0
2008-09-30 05:38:00,1.0494,1.04958,1.04937,1.04945,98000000.0
2008-09-30 05:39:00,1.0499,1.0499,1.0499,1.0499,45600000.0
2008-09-30 05:40:00,1.04995,1.04995,1.04995,1.04995,2000000.0
2008-09-30 05:41:00,1.04995,1.05,1.04995,1.04995,12000000.0
2008-09-30 05:42:00,1.05,1.0501,1.05,1.0501,4000000.0
2008-09-30 05:43:00,1.05015,1.05025,1.05015,1.05015,5800000.0
2008-09-30 05:44:00,1.0499,1.04994,1.04965,1.04993,28900000.0
2008-09-30 05:45:00,1.04995,1.0502,1.0499,1.0502,26400000.0
2008-09-30 05:46:00,1.05025,1.0504,1.05025,1.0504,11000000.0
2008-09-30 05:47:00,1.0503,1.05045,1.0503,1.05045,3100000.0
2008-09-30 05:48:00,1.05055,1.05085,1.05055,1.0508,25500000.0
2008-09-30 05:49:00,1.05044,1.05063,1.05026,1.05047,42500000.0
2008-09-30 05:50:00,1.0508,1.0508,1.0507,1.0507,15300000.0
2008-09-30 05:51:00,1.0507,1.0507,1.0504,1.0507,116399997.0
2008-09-30 05:52:00,1.0507,1.0507,1.04995,1.05055,158599993.0
2008-09-30 05:53:00,1.0507,1.0507,1.0507,1.0507,33599998.0
2008-09-30 05:54:00,1.0507,1.0507,1.0507,1.0507,50799999.0
2008-09-30 05:55:00,1.0507,1.05075,1.05065,1.0507,100199998.0
2008-09-30 05:56:00,1.05065,1.05075,1.0506,1.0506,16600000.0
2008-09-30 05:57:00,1.0507,1.0508,1.0507,1.0508,4000000.0
2008-09-30 05:58:00,1.0509,1.0509,1.0509,1.0509,4000000.0
2008-09-30 05:59:00,1.0509,1.05095,1.0509,1.05095,5000000.0
2008-09-30 06:00:00,1.051,1.051,1.051,1.051,1000000.0
2008-09-30 06:01:00,1.0509,1.051,1.0509,1.0509,20400000.0
2008-09-30 06:02:00,1.05085,1.0511,1.05085,1.0511,11240000.0
2008-09-30 06:03:00,1.05115,1.05115,1.0511,1.0511,5000000.0
2008-09-30 06:04:00,1.0511,1.0516,1.0511,1.0513,69000000.0
2008-09-30 06:05:00,1.0513,1.0514,1.0513,1.0514,8200000.0
2008-09-30 06:06:00,1.0514,1.0514,1.0514,1.0514,6000000.0
2008-09-30 06:07:00,1.0514,1.0514,1.0514,1.0514,19200000.0
2008-09-30 06:08:00,1.0514,1.0515,1.0514,1.0514,45800000.0
2008-09-30 06:09:00,1.0514,1.0514,1.0514,1.0514,14400000.0
2008-09-30 06:10:00,1.05077,1.05108,1.05075,1.0509,31600000.0
2008-09-30 06:11:00,1.05091,1.05093,1.05077,1.05077,14200000.0
2008-09-30 06:12:00,1.05099,1.05099,1.05084,1.05095,19500000.0
2008-09-30 06:13:00,1.0514,1.0514,1.0514,1.0514,4800000.0
2008-09-30 06:14:00,1.05078,1.05097,1.05076,1.05076,27600000.0
2008-09-30 06:15:00,1.0514,1.0514,1.05095,1.0512,103500000.0
2008-09-30 06:16:00,1.0512,1.0512,1.0512,1.0512,6000000.0
2008-09-30 06:17:00,1.0512,1.0513,1.0512,1.0512,14000000.0
2008-09-30 06:18:00,1.0512,1.0517,1.0512,1.0514,50400000.0
2008-09-30 06:19:00,1.0514,1.0514,1.0513,1.0514,12400000.0
2008-09-30 06:20:00,1.0514,1.0514,1.0514,1.0514,20400000.0
2008-09-30 06:21:00,1.0514,1.0514,1.0514,1.0514,1200000.0
2008-09-30 06:22:00,1.0514,1.0514,1.0514,1.0514,1200000.0
2008-09-30 06:23:00,1.0514,1.0514,1.0513,1.0513,4800000.0
2008-09-30 06:24:00,1.0513,1.0513,1.0513,1.0513,4800000.0
2008-09-30 06:25:00,1.0513,1.0513,1.0513,1.0513,9600000.0
2008-09-30 06:26:00,1.05075,1.05089,1.05058,1.05075,33200000.0
2008-09-30 06:27:00,1.0513,1.0513,1.0512,1.0512,44800000.0
2008-09-30 06:28:00,1.05068,1.05068,1.05055,1.05055,13200000.0
2008-09-30 06:29:00,1.0513,1.0513,1.0513,1.0513,4800000.0
2008-09-30 06:30:00,1.0512,1.0513,1.0511,1.0511,94400003.0
2008-09-30 06:31:00,1.0511,1.0511,1.0511,1.0511,28800000.0
2008-09-30 06:32:00,1.0511,1.0511,1.0511,1.0511,14400000.0
2008-09-30 06:33:00,1.051,1.0511,1.05005,1.0502,154700000.0
2008-09-30 06:34:00,1.0502,1.05035,1.0502,1.0502,36400000.0
2008-09-30 06:35:00,1.0502,1.0502,1.0501,1.0501,45300000.0
2008-09-30 06:36:00,1.0499,1.0501,1.04985,1.04985,17600000.0
2008-09-30 06:37:00,1.0499,1.0499,1.0499,1.0499,4800000.0
2008-09-30 06:38:00,1.04959,1.04963,1.04942,1.04954,40800000.0
2008-09-30 06:39:00,1.04957,1.04978,1.04953,1.04966,23000000.0
2008-09-30 06:40:00,1.0499,1.0499,1.0499,1.0499,5200000.0
2008-09-30 06:41:00,1.0499,1.0499,1.0499,1.0499,10000000.0
2008-09-30 06:42:00,1.0499,1.05025,1.0499,1.0501,54600000.0
2008-09-30 06:43:00,1.04987,1.04993,1.04976,1.04976,10800000.0
2008-09-30 06:44:00,1.0501,1.0501,1.0501,1.0501,32800000.0
2008-09-30 06:45:00,1.0501,1.0505,1.04995,1.0504,79000000.0
2008-09-30 06:46:00,1.05017,1.05022,1.04993,1.05,38700000.0
2008-09-30 06:47:00,1.0504,1.0504,1.0504,1.0504,77400000.0
2008-09-30 06:48:00,1.0504,1.0504,1.0503,1.05035,21600000.0
2008-09-30 06:49:00,1.0503,1.0503,1.0503,1.0503,34800000.0
2008-09-30 06:50:00,1.0503,1.0504,1.0503,1.0504,38400000.0
2008-09-30 06:51:00,1.0504,1.0504,1.0504,1.0504,3000000.0
2008-09-30 06:52:00,1.0504,1.0505,1.0504,1.0505,9200000.0
2008-09-30 06:53:00,1.05055,1.0507,1.05055,1.0506,28500000.0
2008-09-30 06:54:00,1.0506,1.0508,1.0506,1.0508,75600000.0
2008-09-30 06:55:00,1.05085,1.05095,1.05085,1.05095,4000000.0
2008-09-30 06:56:00,1.05045,1.05068,1.05045,1.05064,59300000.0
2008-09-30 06:57:00,1.051,1.0511,1.051,1.05105,5000000.0
2008-09-30 06:58:00,1.0511,1.05115,1.0511,1.05115,2200000.0
2008-09-30 06:59:00,1.0511,1.05125,1.0511,1.05125,6400000.0
2008-09-30 07:00:00,1.0512,1.0512,1.0511,1.0511,24800000.0
2008-09-30 07:01:00,1.0511,1.0511,1.0511,1.0511,40200000.0
2008-09-30 07:02:00,1.0511,1.0511,1.0511,1.0511,28600000.0
2008-09-30 07:03:00,1.0511,1.0512,1.0509,1.0512,93600001.0
2008-09-30 07:04:00,1.0511,1.05115,1.0511,1.05115,3200000.0
2008-09-30 07:05:00,1.0511,1.0511,1.0511,1.0511,9000000.0
2008-09-30 07:06:00,1.05077,1.05106,1.05064,1.05064,29200000.0
2008-09-30 07:07:00,1.05075,1.05093,1.05059,1.05085,23400000.0
2008-09-30 07:08:00,1.05115,1.05115,1.0511,1.0511,6400000.0
2008-09-30 07:09:00,1.0511,1.0511,1.0511,1.0511,5400000.0
2008-09-30 07:10:00,1.0511,1.0511,1.0511,1.0511,3600000.0
2008-09-30 07:11:00,1.05065,1.05071,1.05048,1.05054,42600000.0
2008-09-30 07:12:00,1.0511,1.0511,1.0511,1.0511,3600000.0
2008-09-30 07:13:00,1.05062,1.05062,1.05036,1.05042,25200000.0
2008-09-30 07:14:00,1.0509,1.0511,1.0509,1.0511,10400000.0
2008-09-30 07:15:00,1.0511,1.0511,1.0508,1.0508,6680000.0
2008-09-30 07:16:00,1.05046,1.05046,1.05026,1.05026,54800000.0
2008-09-30 07:17:00,1.05042,1.05055,1.05034,1.05034,66800000.0
2008-09-30 07:18:00,1.05046,1.05046,1.05016,1.05028,33400000.0
2008-09-30 07:19:00,1.05032,1.05048,1.05013,1.05048,113800000.0
2008-09-30 07:20:00,1.0509,1.0509,1.0509,1.0509,2400000.0
2008-09-30 07:21:00,1.05041,1.05053,1.05034,1.05038,117400000.0
2008-09-30 07:22:00,1.0509,1.0509,1.0507,1.0508,25580000.0
2008-09-30 07:23:00,1.0508,1.0508,1.0507,1.0507,5000000.0
2008-09-30 07:24:00,1.0507,1.0507,1.0507,1.0507,3000000.0
2008-09-30 07:25:00,1.0507,1.0507,1.0506,1.0506,4000000.0
2008-09-30 07:26:00,1.0506,1.05065,1.0506,1.05065,24800000.0
2008-09-30 07:27:00,1.0506,1.0507,1.0506,1.0507,32200000.0
2008-09-30 07:28:00,1.0506,1.0507,1.0506,1.0507,29200000.0
2008-09-30 07:29:00,1.05085,1.051,1.05085,1.051,22200000.0
2008-09-30 07:30:00,1.051,1.051,1.0509,1.0509,4000000.0
2008-09-30 07:31:00,1.05085,1.05085,1.0504,1.0504,47000000.0
2008-09-30 07:32:00,1.05065,1.0508,1.05055,1.0508,72300000.0
2008-09-30 07:33:00,1.0507,1.0507,1.0507,1.0507,39000000.0
2008-09-30 07:34:00,1.05036,1.05054,1.05029,1.05035,8400000.0
2008-09-30 07:35:00,1.0507,1.0507,1.0506,1.05065,34100000.0
2008-09-30 07:36:00,1.05055,1.05095,1.0505,1.05095,58059999.0
2008-09-30 07:37:00,1.0508,1.05085,1.0507,1.0508,88500001.0
2008-09-30 07:38:00,1.0505,1.05071,1.05037,1.05037,44000000.0
2008-09-30 07:39:00,1.05057,1.05073,1.05056,1.05062,53600000.0
2008-09-30 07:40:00,1.0508,1.0508,1.05075,1.05075,9640000.0
2008-09-30 07:41:00,1.0507,1.0509,1.0507,1.0508,32800000.0
2008-09-30 07:42:00,1.0508,1.0508,1.0508,1.0508,8400000.0
2008-09-30 07:43:00,1.0508,1.0508,1.0508,1.0508,8400000.0
2008-09-30 07:44:00,1.0508,1.0508,1.0508,1.0508,54800000.0
2008-09-30 07:45:00,1.0508,1.0508,1.0507,1.0508,175200000.0
2008-09-30 07:46:00,1.0507,1.0508,1.0507,1.0508,37200000.0
2008-09-30 07:47:00,1.0508,1.0508,1.0505,1.0505,69400000.0
2008-09-30 07:48:00,1.0507,1.0507,1.0507,1.0507,3600000.0
2008-09-30 07:49:00,1.0507,1.0507,1.05045,1.05045,40500000.0
2008-09-30 07:50:00,1.0505,1.0507,1.05025,1.05025,60300000.0
2008-09-30 07:51:00,1.04989,1.05004,1.04955,1.04955,36200000.0
2008-09-30 07:52:00,1.0504,1.0504,1.0503,1.0503,6000000.0
2008-09-30 07:53:00,1.04994,1.0502,1.04989,1.04999,66000000.0
2008-09-30 07:54:00,1.04964,1.05016,1.04962,1.04981,54400000.0
2008-09-30 07:55:00,1.0503,1.0503,1.0502,1.0502,13100000.0
2008-09-30 07:56:00,1.0502,1.0504,1.0502,1.0504,13600000.0
2008-09-30 07:57:00,1.05045,1.05045,1.05025,1.0503,22200000.0
2008-09-30 07:58:00,1.0503,1.0503,1.0503,1.0503,32400000.0
2008-09-30 07:59:00,1.0503,1.0503,1.0502,1.0503,71280000.0
2008-09-30 08:00:00,1.05005,1.05005,1.04985,1.04995,71680000.0
2008-09-30 08:01:00,1.04995,1.0502,1.0497,1.0497,26500000.0
2008-09-30 08:02:00,1.0496,1.0496,1.0496,1.0496,30600000.0
2008-09-30 08:03:00,1.04921,1.04949,1.04921,1.04925,13800000.0
2008-09-30 08:04:00,1.04965,1.04965,1.04965,1.04965,3900000.0
2008-09-30 08:05:00,1.0497,1.04995,1.0497,1.0499,91700000.0
2008-09-30 08:06:00,1.0499,1.0499,1.0499,1.0499,16200000.0
2008-09-30 08:07:00,1.0499,1.0499,1.0495,1.0496,40280000.0
2008-09-30 08:08:00,1.0496,1.04965,1.0496,1.04965,17000000.0
2008-09-30 08:09:00,1.04965,1.04965,1.04965,1.04965,1000000.0
2008-09-30 08:10:00,1.04965,1.04965,1.04965,1.04965,3000000.0
2008-09-30 08:11:00,1.04965,1.04965,1.0496,1.0496,7800000.0
2008-09-30 08:12:00,1.0497,1.04995,1.04965,1.04995,36300000.0
2008-09-30 08:13:00,1.04995,1.05,1.0497,1.04985,29300000.0
2008-09-30 08:14:00,1.04985,1.05015,1.0498,1.05015,28700000.0
2008-09-30 08:15:00,1.0501,1.05025,1.0501,1.05025,12800000.0
2008-09-30 08:16:00,1.0502,1.05025,1.0502,1.05025,2900000.0
2008-09-30 08:17:00,1.05025,1.0503,1.0502,1.0502,16100000.0
2008-09-30 08:18:00,1.0502,1.05025,1.05015,1.05025,34200000.0
2008-09-30 08:19:00,1.05025,1.05025,1.05015,1.05015,111200000.0
2008-09-30 08:20:00,1.05015,1.05015,1.05015,1.05015,39000000.0
2008-09-30 08:21:00,1.05015,1.05015,1.05015,1.05015,46800000.0
2008-09-30 08:22:00,1.05015,1.05015,1.05015,1.05015,70200000.0
2008-09-30 08:23:00,1.05015,1.05015,1.05015,1.05015,31200000.0
2008-09-30 08:24:00,1.05015,1.05015,1.05015,1.05015,78000000.0
2008-09-30 08:25:00,1.05015,1.05015,1.04995,1.05,18800000.0
2008-09-30 08:26:00,1.05,1.05,1.04975,1.0498,26100000.0
2008-09-30 08:27:00,1.0498,1.0498,1.04975,1.04975,8900000.0
2008-09-30 08:28:00,1.04975,1.04975,1.0495,1.0496,15800000.0
2008-09-30 08:29:00,1.0496,1.0496,1.0496,1.0496,3000000.0
2008-09-30 08:30:00,1.0496,1.0496,1.04955,1.04955,2000000.0
2008-09-30 08:31:00,1.04955,1.0496,1.04955,1.0496,7400000.0
2008-09-30 08:32:00,1.0496,1.04965,1.0496,1.0496,8100000.0
2008-09-30 08:33:00,1.0496,1.0496,1.0496,1.0496,1000000.0
2008-09-30 08:34:00,1.0496,1.0496,1.04925,1.0493,8900000.0
2008-09-30 08:35:00,1.04912,1.04937,1.04908,1.0491,20600000.0
2008-09-30 08:36:00,1.0493,1.0493,1.0493,1.0493,1000000.0
2008-09-30 08:37:00,1.0494,1.0494,1.0494,1.0494,1000000.0
2008-09-30 08:38:00,1.04896,1.04908,1.04891,1.04891,7000000.0
2008-09-30 08:39:00,1.0495,1.0496,1.0495,1.0496,15000000.0
2008-09-30 08:40:00,1.0496,1.0496,1.0493,1.04935,10000000.0
2008-09-30 08:41:00,1.04935,1.04945,1.0492,1.04925,54400000.0
2008-09-30 08:42:00,1.0493,1.0493,1.0493,1.0493,7900000.0
2008-09-30 08:43:00,1.0493,1.0496,1.0493,1.0496,34000000.0
2008-09-30 08:44:00,1.0498,1.0499,1.0496,1.04965,38900000.0
2008-09-30 08:45:00,1.04965,1.0501,1.04965,1.0501,70600000.0
2008-09-30 08:46:00,1.0501,1.0501,1.04985,1.0501,20600000.0
2008-09-30 08:47:00,1.0501,1.0503,1.04975,1.05,93300001.0
2008-09-30 08:48:00,1.05,1.0501,1.04975,1.0499,34200000.0
2008-09-30 08:49:00,1.0499,1.0499,1.04975,1.04975,12000000.0
2008-09-30 08:50:00,1.04975,1.04975,1.04975,1.04975,2000000.0
2008-09-30 08:51:00,1.0497,1.0497,1.0497,1.0497,1000000.0
2008-09-30 08:52:00,1.04965,1.0497,1.0495,1.0495,36700000.0
2008-09-30 08:53:00,1.0495,1.0495,1.04915,1.04915,63000000.0
2008-09-30 08:54:00,1.04915,1.04915,1.04915,1.04915,63000000.0
2008-09-30 08:55:00,1.04915,1.04915,1.04915,1.04915,21000000.0
2008-09-30 08:56:00,1.04915,1.04915,1.04915,1.04915,210000000.0
2008-09-30 08:57:00,1.04915,1.0493,1.04915,1.0493,89900000.0
2008-09-30 08:58:00,1.0493,1.0493,1.0491,1.0491,23400000.0
2008-09-30 08:59:00,1.0491,1.0491,1.049,1.049,7100000.0
2008-09-30 09:00:00,1.049,1.049,1.04845,1.04855,1169900032.0
2008-09-30 09:01:00,1.04855,1.04855,1.0483,1.04835,587200021.0
2008-09-30 09:02:00,1.04835,1.0484,1.04835,1.0484,4800000.0
2008-09-30 09:03:00,1.0485,1.0486,1.04835,1.04855,34900000.0
2008-09-30 09:04:00,1.04865,1.04865,1.0485,1.04855,6900000.0
2008-09-30 09:05:00,1.0485,1.0485,1.0483,1.0483,21300000.0
2008-09-30 09:06:00,1.0483,1.0483,1.04815,1.04815,14400000.0
2008-09-30 09:07:00,1.04815,1.04835,1.048,1.048,27700000.0
2008-09-30 09:08:00,1.04805,1.0481,1.04805,1.0481,5700000.0
2008-09-30 09:09:00,1.0481,1.04815,1.0481,1.04815,3900000.0
2008-09-30 09:10:00,1.0482,1.0482,1.04815,1.04815,4000000.0
2008-09-30 09:11:00,1.04815,1.0482,1.0481,1.0481,13300000.0
2008-09-30 09:12:00,1.0481,1.0482,1.04755,1.04775,103300000.0
2008-09-30 09:13:00,1.04775,1.04775,1.04775,1.04775,9600000.0
2008-09-30 09:14:00,1.04775,1.04775,1.04705,1.0474,30400000.0
2008-09-30 09:15:00,1.04745,1.0477,1.0474,1.04755,70600000.0
2008-09-30 09:16:00,1.04755,1.04755,1.0473,1.0474,81900000.0
2008-09-30 09:17:00,1.0474,1.04765,1.0474,1.04765,26000000.0
2008-09-30 09:18:00,1.04765,1.048,1.04765,1.048,30800000.0
2008-09-30 09:19:00,1.048,1.048,1.0477,1.048,60700000.0
2008-09-30 09:20:00,1.048,1.048,1.04765,1.04775,23500000.0
2008-09-30 09:21:00,1.04775,1.04775,1.0475,1.0475,33000000.0
2008-09-30 09:22:00,1.0474,1.0475,1.04725,1.0475,14900000.0
2008-09-30 09:23:00,1.04745,1.04745,1.0472,1.04725,11800000.0
2008-09-30 09:24:00,1.04725,1.0475,1.04725,1.0473,31700000.0
2008-09-30 09:25:00,1.04735,1.0479,1.04735,1.0479,44100000.0
2008-09-30 09:26:00,1.0479,1.04795,1.0477,1.04785,41200000.0
2008-09-30 09:27:00,1.0478,1.0479,1.0478,1.0479,13600000.0
2008-09-30 09:28:00,1.0479,1.0481,1.0479,1.04795,26200000.0
2008-09-30 09:29:00,1.04795,1.04795,1.0475,1.0475,58300000.0
2008-09-30 09:30:00,1.04755,1.0478,1.04755,1.0478,29700000.0
2008-09-30 09:31:00,1.0478,1.0478,1.0475,1.04765,62600000.0
2008-09-30 09:32:00,1.0476,1.04765,1.0475,1.04765,61300000.0
2008-09-30 09:33:00,1.04765,1.04765,1.04755,1.04755,4200000.0
2008-09-30 09:34:00,1.04755,1.04755,1.04755,1.04755,10800000.0
2008-09-30 09:35:00,1.04755,1.0478,1.04755,1.0478,18200000.0
2008-09-30 09:36:00,1.0478,1.0479,1.0478,1.0479,27300000.0
2008-09-30 09:37:00,1.04785,1.04795,1.04785,1.04785,20300000.0
2008-09-30 09:38:00,1.04785,1.04785,1.0477,1.04785,19300000.0
2008-09-30 09:39:00,1.0479,1.04795,1.0479,1.04795,3600000.0
2008-09-30 09:40:00,1.04795,1.04795,1.0477,1.0477,4000000.0
2008-09-30 09:41:00,1.04775,1.0479,1.04775,1.0479,18100000.0
2008-09-30 09:42:00,1.04805,1.04875,1.04805,1.04875,79700000.0
2008-09-30 09:43:00,1.0488,1.0488,1.04845,1.04855,53800000.0
2008-09-30 09:44:00,1.04855,1.0488,1.04855,1.0488,14400000.0
2008-09-30 09:45:00,1.0488,1.04885,1.0488,1.0488,33100000.0
2008-09-30 09:46:00,1.0488,1.04885,1.04845,1.0485,24900000.0
2008-09-30 09:47:00,1.0485,1.04855,1.04825,1.0484,60300000.0
2008-09-30 09:48:00,1.04835,1.04835,1.04825,1.04825,12800000.0
2008-09-30 09:49:00,1.04825,1.0485,1.04825,1.0485,22700000.0
2008-09-30 09:50:00,1.0485,1.04885,1.0485,1.04885,32700000.0
2008-09-30 09:51:00,1.04885,1.04895,1.04885,1.04895,7400000.0
2008-09-30 09:52:00,1.049,1.049,1.049,1.049,6000000.0
2008-09-30 09:53:00,1.049,1.04915,1.04895,1.04905,33300000.0
2008-09-30 09:54:00,1.04905,1.0494,1.04895,1.04925,42500000.0
2008-09-30 09:55:00,1.0493,1.0494,1.0487,1.0488,34000000.0
2008-09-30 09:56:00,1.04885,1.04885,1.04815,1.0482,412900000.0
2008-09-30 09:57:00,1.0482,1.04825,1.04815,1.04825,38400000.0
2008-09-30 09:58:00,1.04825,1.04825,1.04825,1.04825,34800000.0
2008-09-30 09:59:00,1.04825,1.0486,1.04825,1.04835,90600000.0
2008-09-30 10:00:00,1.04835,1.04835,1.04815,1.04815,26000000.0
2008-09-30 10:01:00,1.04805,1.04815,1.048,1.0481,39500000.0
2008-09-30 10:02:00,1.0481,1.0482,1.0481,1.04815,36000000.0
2008-09-30 10:03:00,1.04815,1.04815,1.04815,1.04815,10600000.0
2008-09-30 10:04:00,1.0482,1.0482,1.04755,1.04755,40700000.0
2008-09-30 10:05:00,1.0476,1.04855,1.04745,1.0478,54500000.0
2008-09-30 10:06:00,1.04785,1.04795,1.0478,1.04785,27700000.0
2008-09-30 10:07:00,1.04785,1.0481,1.04785,1.04805,36000000.0
2008-09-30 10:08:00,1.04805,1.04805,1.048,1.048,12700000.0
2008-09-30 10:09:00,1.048,1.0482,1.048,1.0482,16600000.0
2008-09-30 10:10:00,1.0482,1.04825,1.04745,1.04755,35000000.0
2008-09-30 10:11:00,1.04755,1.04755,1.04655,1.047,91900000.0
2008-09-30 10:12:00,1.0468,1.04685,1.0466,1.04665,578999982.0
2008-09-30 10:13:00,1.04665,1.04665,1.04615,1.04615,156299997.0
2008-09-30 10:14:00,1.04625,1.0465,1.04605,1.0461,103200000.0
2008-09-30 10:15:00,1.0461,1.0462,1.04555,1.04565,119900000.0
2008-09-30 10:16:00,1.04565,1.04605,1.04545,1.0459,76200000.0
2008-09-30 10:17:00,1.0458,1.046,1.0458,1.04585,46600000.0
2008-09-30 10:18:00,1.0458,1.04615,1.0458,1.0461,54200000.0
2008-09-30 10:19:00,1.04615,1.04645,1.04615,1.04625,15400000.0
2008-09-30 10:20:00,1.04625,1.04635,1.0462,1.04625,34000000.0
2008-09-30 10:21:00,1.04625,1.04625,1.04535,1.0456,46100000.0
2008-09-30 10:22:00,1.0456,1.0458,1.0456,1.0458,13400000.0
2008-09-30 10:23:00,1.0458,1.04585,1.04565,1.0458,30200000.0
2008-09-30 10:24:00,1.04585,1.04585,1.0458,1.0458,5700000.0
2008-09-30 10:25:00,1.04585,1.04585,1.04585,1.04585,4000000.0
2008-09-30 10:26:00,1.04585,1.04585,1.0455,1.04555,24800000.0
2008-09-30 10:27:00,1.0455,1.0461,1.0455,1.0461,63000000.0
2008-09-30 10:28:00,1.0461,1.04645,1.04595,1.0464,60900000.0
2008-09-30 10:29:00,1.0464,1.0464,1.0459,1.0462,44400000.0
2008-09-30 10:30:00,1.0463,1.0463,1.0458,1.0459,57800000.0
2008-09-30 10:31:00,1.046,1.04615,1.04565,1.04565,49700000.0
2008-09-30 10:32:00,1.0457,1.0463,1.04565,1.0459,56700000.0
2008-09-30 10:33:00,1.04595,1.0461,1.0458,1.046,32200000.0
2008-09-30 10:34:00,1.04615,1.04615,1.046,1.04605,9400000.0
2008-09-30 10:35:00,1.04605,1.04675,1.0457,1.04675,49700000.0
2008-09-30 10:36:00,1.0468,1.04745,1.04575,1.04635,135800000.0
2008-09-30 10:37:00,1.04645,1.04665,1.0463,1.04655,205900000.0
2008-09-30 10:38:00,1.04635,1.04635,1.04605,1.04605,26480000.0
2008-09-30 10:39:00,1.04615,1.0463,1.04605,1.0462,167900001.0
2008-09-30 10:40:00,1.04615,1.0464,1.04605,1.0462,35600000.0
2008-09-30 10:41:00,1.04635,1.0464,1.04615,1.0462,35100000.0
2008-09-30 10:42:00,1.04615,1.04635,1.04615,1.04615,21000000.0
2008-09-30 10:43:00,1.04615,1.04615,1.04615,1.04615,3600000.0
2008-09-30 10:44:00,1.04615,1.04615,1.04595,1.04605,15700000.0
2008-09-30 10:45:00,1.04615,1.04615,1.04565,1.0457,34100000.0
2008-09-30 10:46:00,1.04565,1.0459,1.0456,1.04565,91500000.0
2008-09-30 10:47:00,1.04536,1.04562,1.04502,1.04533,151500000.0
2008-09-30 10:48:00,1.0456,1.0456,1.04545,1.04545,8300000.0
2008-09-30 10:49:00,1.04545,1.046,1.04545,1.04595,44700000.0
2008-09-30 10:50:00,1.046,1.046,1.04575,1.0458,88400000.0
2008-09-30 10:51:00,1.0458,1.0458,1.04575,1.0458,19800000.0
2008-09-30 10:52:00,1.04585,1.04605,1.0458,1.04605,22900000.0
2008-09-30 10:53:00,1.04595,1.04605,1.04595,1.04605,2200000.0
2008-09-30 10:54:00,1.04605,1.04605,1.04605,1.04605,4800000.0
2008-09-30 10:55:00,1.04605,1.04605,1.04605,1.04605,1200000.0
2008-09-30 10:56:00,1.04605,1.04605,1.04565,1.04575,36000000.0
2008-09-30 10:57:00,1.04575,1.046,1.04575,1.04575,59700000.0
2008-09-30 10:58:00,1.0458,1.046,1.04565,1.046,30200000.0
2008-09-30 10:59:00,1.04595,1.046,1.0455,1.0456,28600000.0
2008-09-30 11:00:00,1.0457,1.04575,1.0457,1.04575,6000000.0
2008-09-30 11:01:00,1.0458,1.0458,1.0458,1.0458,3600000.0
2008-09-30 11:02:00,1.0458,1.0458,1.0458,1.0458,1800000.0
2008-09-30 11:03:00,1.0458,1.0458,1.04565,1.0457,16000000.0
2008-09-30 11:04:00,1.04565,1.04565,1.04565,1.04565,8800000.0
2008-09-30 11:05:00,1.0457,1.0458,1.0457,1.0458,3000000.0
2008-09-30 11:06:00,1.04585,1.04595,1.04585,1.04595,6600000.0
2008-09-30 11:07:00,1.04595,1.0462,1.04585,1.046,24200000.0
2008-09-30 11:08:00,1.04605,1.0462,1.04595,1.046,88600000.0
2008-09-30 11:09:00,1.04605,1.04635,1.04605,1.04635,26000000.0
2008-09-30 11:10:00,1.04635,1.04705,1.04635,1.047,63700000.0
2008-09-30 11:11:00,1.04705,1.0471,1.0469,1.04705,40700000.0
2008-09-30 11:12:00,1.047,1.0471,1.047,1.04705,19600000.0
2008-09-30 11:13:00,1.047,1.0472,1.0464,1.04665,66001785.0
2008-09-30 11:14:00,1.0468,1.0472,1.0467,1.04715,27800000.0
2008-09-30 11:15:00,1.04695,1.0471,1.0468,1.047,21600000.0
2008-09-30 11:16:00,1.047,1.047,1.04635,1.0467,20200000.0
2008-09-30 11:17:00,1.04685,1.0469,1.04685,1.0469,7800000.0
2008-09-30 11:18:00,1.0469,1.047,1.0469,1.04695,13500000.0
2008-09-30 11:19:00,1.04695,1.04695,1.04695,1.04695,7200000.0
2008-09-30 11:20:00,1.04695,1.047,1.04695,1.047,12600000.0
2008-09-30 11:21:00,1.047,1.047,1.04695,1.04695,26200000.0
2008-09-30 11:22:00,1.04695,1.04695,1.04695,1.04695,9600000.0
2008-09-30 11:23:00,1.04695,1.04695,1.0463,1.04645,21500000.0
2008-09-30 11:24:00,1.04645,1.0466,1.04625,1.04645,40200000.0
2008-09-30 11:25:00,1.0465,1.0466,1.04635,1.04635,27300000.0
2008-09-30 11:26:00,1.04635,1.04635,1.0463,1.0463,7800000.0
2008-09-30 11:27:00,1.04635,1.04635,1.0463,1.0463,8400000.0
2008-09-30 11:28:00,1.04635,1.04635,1.0463,1.04635,11400000.0
2008-09-30 11:29:00,1.0463,1.0464,1.04625,1.0463,61100000.0
2008-09-30 11:30:00,1.0463,1.0463,1.0463,1.0463,1000000.0
2008-09-30 11:31:00,1.04601,1.04618,1.04595,1.046,105300000.0
2008-09-30 11:32:00,1.04605,1.04624,1.04595,1.04605,71100000.0
2008-09-30 11:33:00,1.0463,1.0463,1.0463,1.0463,5900000.0
2008-09-30 11:34:00,1.04604,1.04625,1.04598,1.04618,164300000.0
2008-09-30 11:35:00,1.0463,1.0463,1.0463,1.0463,3200000.0
2008-09-30 11:36:00,1.0463,1.0463,1.0463,1.0463,9100000.0
2008-09-30 11:37:00,1.0463,1.0463,1.04625,1.04625,4000000.0
2008-09-30 11:38:00,1.0462,1.0462,1.0462,1.0462,8400000.0
2008-09-30 11:39:00,1.0462,1.0463,1.0462,1.0463,5700000.0
2008-09-30 11:40:00,1.0463,1.0463,1.04595,1.046,18200000.0
2008-09-30 11:41:00,1.0461,1.0463,1.0461,1.0462,20000000.0
2008-09-30 11:42:00,1.0462,1.04645,1.0461,1.0463,36500000.0
2008-09-30 11:43:00,1.0463,1.0463,1.0463,1.0463,9400000.0
2008-09-30 11:44:00,1.0463,1.0463,1.0463,1.0463,11000000.0
2008-09-30 11:45:00,1.0463,1.0463,1.04625,1.0463,5000000.0
2008-09-30 11:46:00,1.0462,1.0463,1.0461,1.0462,21500000.0
2008-09-30 11:47:00,1.0463,1.0463,1.0462,1.0462,9400000.0
2008-09-30 11:48:00,1.0463,1.04655,1.0462,1.04655,44500000.0
2008-09-30 11:49:00,1.04665,1.04705,1.04665,1.0467,53100000.0
2008-09-30 11:50:00,1.0467,1.04685,1.04645,1.04675,80800000.0
2008-09-30 11:51:00,1.0467,1.0467,1.04645,1.04645,26400000.0
2008-09-30 11:52:00,1.04645,1.04645,1.0461,1.04635,30200000.0
2008-09-30 11:53:00,1.0463,1.0463,1.04625,1.04625,7000000.0
2008-09-30 11:54:00,1.04625,1.04625,1.04615,1.0462,12400000.0
2008-09-30 11:55:00,1.04625,1.0464,1.04615,1.0462,20600000.0
2008-09-30 11:56:00,1.0462,1.04625,1.04615,1.04625,17800000.0
2008-09-30 11:57:00,1.04625,1.04625,1.0459,1.0459,18800000.0
2008-09-30 11:58:00,1.0459,1.046,1.04575,1.0459,27000000.0
2008-09-30 11:59:00,1.0459,1.04605,1.0459,1.04605,15900000.0
2008-09-30 12:00:00,1.04605,1.04605,1.046,1.04605,4800000.0
2008-09-30 12:01:00,1.04605,1.04605,1.04595,1.04595,35800000.0
2008-09-30 12:02:00,1.04605,1.04605,1.046,1.046,5700000.0
2008-09-30 12:03:00,1.0461,1.04665,1.04605,1.0465,52900000.0
2008-09-30 12:04:00,1.0465,1.0465,1.0462,1.04635,31900000.0
2008-09-30 12:05:00,1.04635,1.0464,1.0463,1.0464,15000000.0
2008-09-30 12:06:00,1.0464,1.04645,1.0464,1.04645,3200000.0
2008-09-30 12:07:00,1.04645,1.04645,1.0462,1.0463,19400000.0
2008-09-30 12:08:00,1.0463,1.0463,1.0463,1.0463,1000000.0
2008-09-30 12:09:00,1.0463,1.0463,1.0463,1.0463,1000000.0
2008-09-30 12:10:00,1.0463,1.04635,1.0463,1.04635,2000000.0
2008-09-30 12:11:00,1.0464,1.0464,1.046,1.0461,80700000.0
2008-09-30 12:12:00,1.0461,1.04635,1.0461,1.04635,16800000.0
2008-09-30 12:13:00,1.04645,1.04665,1.04645,1.0466,12000000.0
2008-09-30 12:14:00,1.0466,1.0466,1.04655,1.04655,6000000.0
2008-09-30 12:15:00,1.04655,1.04655,1.04635,1.04635,11600000.0
2008-09-30 12:16:00,1.0464,1.04645,1.0464,1.04645,3600000.0
2008-09-30 12:17:00,1.04645,1.0466,1.0463,1.04655,45200000.0
2008-09-30 12:18:00,1.0466,1.0466,1.04655,1.04655,10000000.0
2008-09-30 12:19:00,1.04655,1.04675,1.04655,1.04655,11000000.0
2008-09-30 12:20:00,1.04655,1.04655,1.04655,1.04655,1000000.0
2008-09-30 12:21:00,1.04655,1.04655,1.04625,1.04645,32800000.0
2008-09-30 12:22:00,1.04645,1.04645,1.0463,1.04635,30200000.0
2008-09-30 12:23:00,1.0464,1.04645,1.0464,1.0464,31900000.0
2008-09-30 12:24:00,1.04645,1.04655,1.04645,1.04655,6200000.0
2008-09-30 12:25:00,1.04655,1.0469,1.04655,1.0469,59400000.0
2008-09-30 12:26:00,1.0469,1.047,1.0469,1.047,41300000.0
2008-09-30 12:27:00,1.047,1.0473,1.047,1.0473,45500000.0
2008-09-30 12:28:00,1.0473,1.0477,1.0473,1.04755,55600000.0
2008-09-30 12:29:00,1.04755,1.04755,1.0473,1.0474,58900000.0
2008-09-30 12:30:00,1.04706,1.04726,1.04697,1.04721,107700000.0
2008-09-30 12:31:00,1.0474,1.04755,1.04735,1.0475,29800000.0
2008-09-30 12:32:00,1.0473,1.0474,1.0473,1.0474,13400000.0
2008-09-30 12:33:00,1.0474,1.0474,1.0466,1.0466,83599998.0
2008-09-30 12:34:00,1.0468,1.0471,1.0468,1.047,358199989.0
2008-09-30 12:35:00,1.0471,1.0473,1.0469,1.047,97800000.0
2008-09-30 12:36:00,1.04715,1.0479,1.04715,1.0479,34200000.0
2008-09-30 12:37:00,1.04785,1.0479,1.0475,1.04775,62700000.0
2008-09-30 12:38:00,1.04775,1.04795,1.04765,1.0479,59600000.0
2008-09-30 12:39:00,1.0479,1.0479,1.0463,1.04725,438199996.0
2008-09-30 12:40:00,1.04725,1.0473,1.047,1.047,19400000.0
2008-09-30 12:41:00,1.047,1.047,1.04695,1.04695,19800000.0
2008-09-30 12:42:00,1.04695,1.04695,1.04695,1.04695,43200000.0
2008-09-30 12:43:00,1.04695,1.047,1.04695,1.04695,61200000.0
2008-09-30 12:44:00,1.04695,1.0472,1.04645,1.04715,99300000.0
2008-09-30 12:45:00,1.0472,1.0472,1.0469,1.047,22000000.0
2008-09-30 12:46:00,1.047,1.047,1.047,1.047,4200000.0
2008-09-30 12:47:00,1.047,1.0472,1.047,1.0472,15200000.0
2008-09-30 12:48:00,1.0473,1.0473,1.0473,1.0473,5400000.0
2008-09-30 12:49:00,1.0473,1.0474,1.04725,1.04725,9600000.0
2008-09-30 12:50:00,1.04725,1.04725,1.047,1.047,10000000.0
2008-09-30 12:51:00,1.047,1.04705,1.04675,1.04705,20800000.0
2008-09-30 12:52:00,1.047,1.047,1.047,1.047,2200000.0
2008-09-30 12:53:00,1.0471,1.04725,1.047,1.04705,23000000.0
2008-09-30 12:54:00,1.04705,1.0471,1.04705,1.0471,3600000.0
2008-09-30 12:55:00,1.04705,1.0471,1.047,1.0471,35200000.0
2008-09-30 12:56:00,1.0471,1.0471,1.0471,1.0471,14800000.0
2008-09-30 12:57:00,1.04715,1.04715,1.04705,1.04715,27400000.0
2008-09-30 12:58:00,1.04715,1.04715,1.04715,1.04715,1000000.0
2008-09-30 12:59:00,1.04715,1.04715,1.04715,1.04715,3000000.0
2008-09-30 13:00:00,1.04715,1.0482,1.04715,1.0482,50800000.0
2008-09-30 13:01:00,1.04815,1.04815,1.04805,1.04805,13800000.0
2008-09-30 13:02:00,1.04805,1.0481,1.04805,1.0481,3000000.0
2008-09-30 13:03:00,1.04805,1.0482,1.04805,1.0482,12600000.0
2008-09-30 13:04:00,1.04815,1.04865,1.04815,1.04845,33600000.0
2008-09-30 13:05:00,1.0485,1.04895,1.0485,1.04895,54500000.0
2008-09-30 13:06:00,1.04895,1.04895,1.04755,1.0481,144000001.0
2008-09-30 13:07:00,1.0481,1.0483,1.0479,1.0479,72900000.0
2008-09-30 13:08:00,1.04795,1.0481,1.04785,1.04795,45900000.0
2008-09-30 13:09:00,1.048,1.04805,1.04755,1.0476,56500000.0
2008-09-30 13:10:00,1.04765,1.0481,1.04765,1.04805,35900000.0
2008-09-30 13:11:00,1.048,1.04815,1.04795,1.0481,75100000.0
2008-09-30 13:12:00,1.0481,1.0481,1.048,1.048,5000000.0
2008-09-30 13:13:00,1.048,1.048,1.04735,1.04785,75900000.0
2008-09-30 13:14:00,1.04785,1.0479,1.04675,1.04675,67800000.0
2008-09-30 13:15:00,1.04685,1.0479,1.04685,1.0477,80400000.0
2008-09-30 13:16:00,1.04785,1.04805,1.04755,1.0477,64600000.0
2008-09-30 13:17:00,1.0477,1.04785,1.04745,1.04765,80300000.0
2008-09-30 13:18:00,1.04775,1.04775,1.04745,1.04755,79800000.0
2008-09-30 13:19:00,1.0476,1.04765,1.04755,1.0476,36600000.0
2008-09-30 13:20:00,1.0476,1.0476,1.0474,1.0476,56800000.0
2008-09-30 13:21:00,1.0476,1.0476,1.0476,1.0476,27900000.0
2008-09-30 13:22:00,1.0476,1.04765,1.0476,1.0476,19500000.0
2008-09-30 13:23:00,1.0476,1.0476,1.0474,1.0474,30800000.0
2008-09-30 13:24:00,1.0474,1.0474,1.04735,1.0474,20700000.0
2008-09-30 13:25:00,1.0474,1.0474,1.0472,1.0472,68900000.0
2008-09-30 13:26:00,1.0472,1.04735,1.0472,1.04735,24300000.0
2008-09-30 13:27:00,1.04735,1.0477,1.0473,1.04765,62200000.0
2008-09-30 13:28:00,1.04765,1.04765,1.0476,1.04765,8400000.0
2008-09-30 13:29:00,1.0477,1.0477,1.0477,1.0477,27600000.0
2008-09-30 13:30:00,1.0477,1.04775,1.0476,1.0477,101000000.0
2008-09-30 13:31:00,1.0477,1.0477,1.0477,1.0477,7200000.0
2008-09-30 13:32:00,1.0477,1.0477,1.0473,1.0475,39600000.0
2008-09-30 13:33:00,1.0475,1.0475,1.0475,1.0475,1000000.0
2008-09-30 13:34:00,1.0475,1.0475,1.0475,1.0475,16000000.0
2008-09-30 13:35:00,1.0475,1.0475,1.0473,1.0474,37400000.0
2008-09-30 13:36:00,1.0474,1.04755,1.0474,1.0474,25500000.0
2008-09-30 13:37:00,1.0474,1.0474,1.0474,1.0474,9000000.0
2008-09-30 13:38:00,1.0474,1.0476,1.0474,1.04755,33600000.0
2008-09-30 13:39:00,1.0476,1.0476,1.0476,1.0476,7300000.0
2008-09-30 13:40:00,1.0476,1.0476,1.0476,1.0476,12300000.0
2008-09-30 13:41:00,1.0476,1.0476,1.0476,1.0476,4900000.0
2008-09-30 13:42:00,1.0475,1.0476,1.0475,1.0476,10000000.0
2008-09-30 13:43:00,1.0475,1.04755,1.0475,1.04755,5500000.0
2008-09-30 13:44:00,1.04755,1.0476,1.04745,1.04745,72500000.0
2008-09-30 13:45:00,1.0475,1.0475,1.04745,1.04745,7700000.0
2008-09-30 13:46:00,1.0474,1.0475,1.0473,1.0474,32600000.0
2008-09-30 13:47:00,1.0474,1.0475,1.0474,1.0474,10700000.0
2008-09-30 13:48:00,1.0476,1.0476,1.0473,1.0474,16200000.0
2008-09-30 13:49:00,1.0474,1.0474,1.04735,1.04735,11800000.0
2008-09-30 13:50:00,1.04735,1.04735,1.04715,1.04715,19900000.0
2008-09-30 13:51:00,1.04715,1.0475,1.04715,1.04735,29700000.0
2008-09-30 13:52:00,1.0473,1.04745,1.0472,1.0474,70200000.0
2008-09-30 13:53:00,1.0473,1.04745,1.04725,1.0473,18900000.0
2008-09-30 13:54:00,1.0472,1.0474,1.0472,1.0473,11400000.0
2008-09-30 13:55:00,1.0473,1.04745,1.04725,1.0473,37100000.0
2008-09-30 13:56:00,1.04735,1.0475,1.04695,1.04695,33100000.0
2008-09-30 13:57:00,1.047,1.047,1.0468,1.047,31300000.0
2008-09-30 13:58:00,1.0469,1.04695,1.0468,1.0468,13000000.0
2008-09-30 13:59:00,1.0468,1.04695,1.04645,1.0465,78300000.0
2008-09-30 14:00:00,1.0465,1.0465,1.04605,1.04615,63700000.0
2008-09-30 14:01:00,1.04615,1.0463,1.04615,1.0462,32100000.0
2008-09-30 14:02:00,1.0462,1.0462,1.0461,1.0462,12600000.0
2008-09-30 14:03:00,1.0461,1.0461,1.046,1.046,16600000.0
2008-09-30 14:04:00,1.046,1.0462,1.046,1.0462,16000000.0
2008-09-30 14:05:00,1.0462,1.0462,1.0458,1.046,40300000.0
2008-09-30 14:06:00,1.046,1.04635,1.046,1.0462,36500000.0
2008-09-30 14:07:00,1.0461,1.0464,1.0461,1.0463,51100000.0
2008-09-30 14:08:00,1.0463,1.0465,1.04615,1.0464,50900000.0
2008-09-30 14:09:00,1.0464,1.0465,1.0463,1.04645,24400000.0
2008-09-30 14:10:00,1.0465,1.0467,1.0465,1.0465,36800000.0
2008-09-30 14:11:00,1.0465,1.0466,1.04625,1.0465,48600000.0
2008-09-30 14:12:00,1.0465,1.0465,1.0462,1.0462,22600000.0
2008-09-30 14:13:00,1.0462,1.04635,1.0461,1.0461,93800000.0
2008-09-30 14:14:00,1.0461,1.04615,1.046,1.046,61100000.0
2008-09-30 14:15:00,1.046,1.04635,1.0458,1.046,85900000.0
2008-09-30 14:16:00,1.046,1.0463,1.04595,1.046,96600000.0
2008-09-30 14:17:00,1.046,1.046,1.046,1.046,8800000.0
2008-09-30 14:18:00,1.046,1.046,1.04575,1.0458,60700000.0
2008-09-30 14:19:00,1.0458,1.0462,1.0458,1.0461,31200000.0
2008-09-30 14:20:00,1.0461,1.0467,1.0459,1.0467,102100000.0
2008-09-30 14:21:00,1.0467,1.0467,1.04595,1.04595,43400000.0
2008-09-30 14:22:00,1.04595,1.0463,1.04595,1.0461,52300000.0
2008-09-30 14:23:00,1.046,1.04625,1.046,1.0462,38100000.0
2008-09-30 14:24:00,1.0462,1.0465,1.04615,1.0465,24900000.0
2008-09-30 14:25:00,1.0465,1.0467,1.04645,1.04665,28300000.0
2008-09-30 14:26:00,1.0467,1.04675,1.04655,1.04665,14000000.0
2008-09-30 14:27:00,1.04665,1.04665,1.04655,1.04655,21200000.0
2008-09-30 14:28:00,1.04655,1.04675,1.04655,1.04665,80700000.0
2008-09-30 14:29:00,1.0466,1.04665,1.0465,1.04665,40000000.0
2008-09-30 14:30:00,1.04585,1.04585,1.0439,1.0458,240600000.0
2008-09-30 14:31:00,1.0458,1.04595,1.04495,1.0451,128100000.0
2008-09-30 14:32:00,1.0451,1.0458,1.0451,1.04565,102500000.0
2008-09-30 14:33:00,1.04565,1.04665,1.0456,1.04665,65100000.0
2008-09-30 14:34:00,1.0467,1.0469,1.0465,1.04655,61100000.0
2008-09-30 14:35:00,1.0466,1.04705,1.0466,1.04695,29800000.0
2008-09-30 14:36:00,1.047,1.04775,1.04695,1.04765,105800000.0
2008-09-30 14:37:00,1.04765,1.04765,1.0465,1.0466,142500000.0
2008-09-30 14:38:00,1.04655,1.04665,1.04645,1.0466,73500000.0
2008-09-30 14:39:00,1.0467,1.04675,1.04615,1.0467,31500000.0
2008-09-30 14:40:00,1.04685,1.0474,1.04685,1.0473,61700000.0
2008-09-30 14:41:00,1.04735,1.0477,1.0468,1.04685,93900000.0
2008-09-30 14:42:00,1.0468,1.047,1.0468,1.04695,33700000.0
2008-09-30 14:43:00,1.04695,1.047,1.04645,1.0469,42400000.0
2008-09-30 14:44:00,1.04695,1.04695,1.0467,1.0468,48100000.0
2008-09-30 14:45:00,1.0468,1.04705,1.0468,1.0469,29200000.0
2008-09-30 14:46:00,1.0469,1.04735,1.0469,1.04735,48600000.0
2008-09-30 14:47:00,1.04735,1.04775,1.04735,1.0477,75100000.0
2008-09-30 14:48:00,1.0477,1.0477,1.0474,1.04745,33100000.0
2008-09-30 14:49:00,1.0475,1.0477,1.0475,1.0477,28600000.0
2008-09-30 14:50:00,1.0477,1.0477,1.0474,1.04765,50300000.0
2008-09-30 14:51:00,1.04765,1.04765,1.0473,1.04745,49000000.0
2008-09-30 14:52:00,1.0475,1.04785,1.04745,1.04775,27700000.0
2008-09-30 14:53:00,1.0477,1.0478,1.0477,1.0477,38400000.0
2008-09-30 14:54:00,1.0477,1.04805,1.0477,1.0479,46000000.0
2008-09-30 14:55:00,1.0479,1.0482,1.04785,1.0482,53800000.0
2008-09-30 14:56:00,1.0482,1.0494,1.0482,1.04935,90300000.0
2008-09-30 14:57:00,1.04935,1.04955,1.04925,1.04955,63800000.0
2008-09-30 14:58:00,1.0495,1.0495,1.04885,1.0491,131100000.0
2008-09-30 14:59:00,1.04915,1.0492,1.04905,1.04905,30200000.0
2008-09-30 15:00:00,1.04915,1.04965,1.0491,1.04965,56800000.0
2008-09-30 15:01:00,1.04945,1.0497,1.04945,1.0497,25300000.0
2008-09-30 15:02:00,1.0497,1.0504,1.0496,1.0503,116500000.0
2008-09-30 15:03:00,1.0503,1.05075,1.0502,1.0506,118000000.0
2008-09-30 15:04:00,1.05055,1.0506,1.0497,1.04975,127500000.0
2008-09-30 15:05:00,1.04965,1.0497,1.04945,1.04955,65500000.0
2008-09-30 15:06:00,1.04955,1.04955,1.04885,1.04885,119200000.0
2008-09-30 15:07:00,1.0489,1.0489,1.04835,1.04835,51500000.0
2008-09-30 15:08:00,1.04835,1.04845,1.0483,1.0484,31500000.0
2008-09-30 15:09:00,1.0484,1.04935,1.0484,1.049,131000000.0
2008-09-30 15:10:00,1.0488,1.0489,1.04845,1.04865,29800000.0
2008-09-30 15:11:00,1.04865,1.0489,1.04855,1.04855,49300000.0
2008-09-30 15:12:00,1.04855,1.04855,1.048,1.0482,51600000.0
2008-09-30 15:13:00,1.04815,1.04825,1.04815,1.04825,19800000.0
2008-09-30 15:14:00,1.04825,1.04825,1.0476,1.04775,62700000.0
2008-09-30 15:15:00,1.0477,1.04785,1.04715,1.0472,92200000.0
2008-09-30 15:16:00,1.0472,1.04745,1.0469,1.0474,196000000.0
2008-09-30 15:17:00,1.0474,1.0478,1.04735,1.04775,60000000.0
2008-09-30 15:18:00,1.0478,1.0485,1.0478,1.04845,90200000.0
2008-09-30 15:19:00,1.0485,1.0493,1.0485,1.04905,69400000.0
2008-09-30 15:20:00,1.04905,1.04905,1.04875,1.04875,34400000.0
2008-09-30 15:21:00,1.04875,1.0489,1.0483,1.0483,79700000.0
2008-09-30 15:22:00,1.04825,1.04845,1.0479,1.04845,96400000.0
2008-09-30 15:23:00,1.04845,1.04875,1.0484,1.04875,73600000.0
2008-09-30 15:24:00,1.04875,1.04875,1.0485,1.0485,42400000.0
2008-09-30 15:25:00,1.0485,1.04875,1.0481,1.04875,103200000.0
2008-09-30 15:26:00,1.04875,1.049,1.04865,1.0487,131500000.0
2008-09-30 15:27:00,1.04865,1.049,1.0485,1.04865,75100000.0
2008-09-30 15:28:00,1.04865,1.04875,1.0486,1.04875,37900000.0
2008-09-30 15:29:00,1.0487,1.0488,1.04845,1.04855,109600000.0
2008-09-30 15:30:00,1.04855,1.0491,1.04855,1.0489,60700000.0
2008-09-30 15:31:00,1.0489,1.0492,1.04885,1.049,106600000.0
2008-09-30 15:32:00,1.049,1.0492,1.049,1.04905,69700000.0
2008-09-30 15:33:00,1.04895,1.04895,1.0486,1.0487,79700000.0
2008-09-30 15:34:00,1.0487,1.04875,1.0484,1.0486,88900000.0
2008-09-30 15:35:00,1.0486,1.0487,1.0483,1.0483,57900000.0
2008-09-30 15:36:00,1.0483,1.04855,1.0483,1.0485,74300000.0
2008-09-30 15:37:00,1.0484,1.049,1.0484,1.049,126100000.0
2008-09-30 15:38:00,1.04895,1.0491,1.0486,1.04875,145800000.0
2008-09-30 15:39:00,1.0487,1.04905,1.04865,1.0488,63300000.0
2008-09-30 15:40:00,1.0488,1.04895,1.0482,1.0484,58800000.0
2008-09-30 15:41:00,1.0484,1.04845,1.0483,1.0483,61200000.0
2008-09-30 15:42:00,1.0483,1.04885,1.04825,1.04865,66800000.0
2008-09-30 15:43:00,1.04865,1.04895,1.04825,1.04895,75600000.0
2008-09-30 15:44:00,1.0489,1.04895,1.0484,1.04865,97600000.0
2008-09-30 15:45:00,1.04855,1.04965,1.04855,1.0494,137900000.0
2008-09-30 15:46:00,1.0493,1.0493,1.04895,1.04895,60600000.0
2008-09-30 15:47:00,1.049,1.04945,1.049,1.0493,35200000.0
2008-09-30 15:48:00,1.0493,1.0496,1.0491,1.04955,76600000.0
2008-09-30 15:49:00,1.04955,1.0497,1.0495,1.0497,21000000.0
2008-09-30 15:50:00,1.0498,1.05065,1.0498,1.0503,100300000.0
2008-09-30 15:51:00,1.0504,1.0507,1.05025,1.0505,90500000.0
2008-09-30 15:52:00,1.0505,1.0505,1.0498,1.0498,89800000.0
2008-09-30 15:53:00,1.0498,1.0499,1.04945,1.0497,138600000.0
2008-09-30 15:54:00,1.0497,1.0497,1.04945,1.04945,53800000.0
2008-09-30 15:55:00,1.04955,1.0496,1.0495,1.0496,68100000.0
2008-09-30 15:56:00,1.0496,1.0499,1.0496,1.0498,23600000.0
2008-09-30 15:57:00,1.0498,1.0498,1.0495,1.0496,42100000.0
2008-09-30 15:58:00,1.0496,1.0497,1.0493,1.0494,43800000.0
2008-09-30 15:59:00,1.0494,1.0495,1.0492,1.0494,122500000.0
2008-09-30 16:00:00,1.04945,1.05,1.0494,1.04965,103400000.0
2008-09-30 16:01:00,1.04985,1.05085,1.04985,1.0506,156100000.0
2008-09-30 16:02:00,1.05075,1.05135,1.0507,1.0512,230800000.0
2008-09-30 16:03:00,1.0512,1.0521,1.0512,1.052,203800000.0
2008-09-30 16:04:00,1.052,1.052,1.0512,1.0514,281400000.0
2008-09-30 16:05:00,1.0514,1.0515,1.0508,1.05095,158500000.0
2008-09-30 16:06:00,1.051,1.0512,1.0509,1.0512,81200000.0
2008-09-30 16:07:00,1.05115,1.05145,1.05115,1.0513,57900000.0
2008-09-30 16:08:00,1.0513,1.05165,1.05125,1.05165,83900000.0
2008-09-30 16:09:00,1.0516,1.05255,1.0515,1.05255,156600000.0
2008-09-30 16:10:00,1.0525,1.0525,1.0523,1.0525,77600000.0
2008-09-30 16:11:00,1.0525,1.05335,1.0525,1.05335,177100000.0
2008-09-30 16:12:00,1.0534,1.0534,1.05295,1.05305,100300000.0
2008-09-30 16:13:00,1.05295,1.05355,1.05295,1.05355,250000000.0
2008-09-30 16:14:00,1.05355,1.0544,1.05355,1.05435,135100000.0
2008-09-30 16:15:00,1.05435,1.05435,1.0542,1.0542,85800000.0
2008-09-30 16:16:00,1.0542,1.0544,1.05405,1.0541,105900000.0
2008-09-30 16:17:00,1.0541,1.0543,1.05405,1.0543,172800000.0
2008-09-30 16:18:00,1.0543,1.0549,1.05425,1.0549,135300000.0
2008-09-30 16:19:00,1.0549,1.05665,1.0549,1.0566,103560000.0
2008-09-30 16:20:00,1.05655,1.0582,1.0565,1.0582,161400000.0
2008-09-30 16:21:00,1.0582,1.05905,1.0581,1.0588,199900000.0
2008-09-30 16:22:00,1.0588,1.05905,1.05805,1.0581,198400000.0
2008-09-30 16:23:00,1.05805,1.0582,1.05745,1.0576,121500000.0
2008-09-30 16:24:00,1.05755,1.05785,1.0575,1.0577,106800000.0
2008-09-30 16:25:00,1.0577,1.0585,1.0577,1.0585,165900000.0
2008-09-30 16:26:00,1.0586,1.0595,1.05845,1.0589,259800000.0
2008-09-30 16:27:00,1.0589,1.059,1.05865,1.05895,72500000.0
2008-09-30 16:28:00,1.05895,1.059,1.0586,1.0586,113000000.0
2008-09-30 16:29:00,1.0586,1.0591,1.05785,1.058,174500000.0
2008-09-30 16:30:00,1.05835,1.0584,1.05785,1.05785,144700000.0
2008-09-30 16:31:00,1.05785,1.05785,1.0573,1.0575,85600000.0
2008-09-30 16:32:00,1.05745,1.05745,1.057,1.05715,41500000.0
2008-09-30 16:33:00,1.0571,1.0573,1.05705,1.0572,36500000.0
2008-09-30 16:34:00,1.0572,1.0578,1.05715,1.0577,100400000.0
2008-09-30 16:35:00,1.05765,1.058,1.0574,1.0577,74900000.0
2008-09-30 16:36:00,1.05775,1.0579,1.0574,1.05745,80100000.0
2008-09-30 16:37:00,1.0574,1.0576,1.0574,1.0576,30500000.0
2008-09-30 16:38:00,1.0576,1.0576,1.0575,1.0575,6900000.0
2008-09-30 16:39:00,1.0575,1.0577,1.0575,1.05765,42700000.0
2008-09-30 16:40:00,1.0577,1.0581,1.05765,1.0577,85400000.0
2008-09-30 16:41:00,1.0577,1.05795,1.05755,1.05755,102800000.0
2008-09-30 16:42:00,1.0576,1.05775,1.0574,1.05765,60200000.0
2008-09-30 16:43:00,1.0577,1.05855,1.0576,1.05835,119400000.0
2008-09-30 16:44:00,1.05795,1.0584,1.05795,1.05825,71200000.0
2008-09-30 16:45:00,1.05825,1.0585,1.0579,1.05835,110800000.0
2008-09-30 16:46:00,1.05835,1.0584,1.0581,1.0582,70700000.0
2008-09-30 16:47:00,1.0582,1.05895,1.0582,1.05875,95100000.0
2008-09-30 16:48:00,1.05875,1.059,1.0584,1.059,144100000.0
2008-09-30 16:49:00,1.05895,1.05955,1.05885,1.0594,116020000.0
2008-09-30 16:50:00,1.05955,1.0602,1.0594,1.0602,86400000.0
2008-09-30 16:51:00,1.0603,1.06105,1.0602,1.06105,111600000.0
2008-09-30 16:52:00,1.061,1.0611,1.06045,1.06065,85200000.0
2008-09-30 16:53:00,1.0607,1.0616,1.0607,1.0616,90820000.0
2008-09-30 16:54:00,1.0616,1.0616,1.0614,1.0614,124600000.0
2008-09-30 16:55:00,1.0614,1.06145,1.06085,1.0611,105200000.0
2008-09-30 16:56:00,1.06105,1.06125,1.0603,1.06045,164600000.0
2008-09-30 16:57:00,1.06045,1.06065,1.05985,1.0604,125000000.0
2008-09-30 16:58:00,1.0604,1.06165,1.0604,1.06165,114600000.0
2008-09-30 16:59:00,1.0616,1.0637,1.0616,1.0631,96600000.0
2008-09-30 17:00:00,1.0631,1.06335,1.0616,1.0619,249400000.0
2008-09-30 17:01:00,1.0619,1.0622,1.0616,1.06175,77800000.0
2008-09-30 17:02:00,1.0618,1.0621,1.06105,1.0616,176300000.0
2008-09-30 17:03:00,1.0616,1.0616,1.06095,1.06135,99100000.0
2008-09-30 17:04:00,1.06125,1.06305,1.06105,1.06295,138500000.0
2008-09-30 17:05:00,1.063,1.06405,1.063,1.06395,156100000.0
2008-09-30 17:06:00,1.06395,1.0649,1.0638,1.06415,205300000.0
2008-09-30 17:07:00,1.06415,1.0643,1.06365,1.06365,90000000.0
2008-09-30 17:08:00,1.0637,1.0639,1.06315,1.06315,130200000.0
2008-09-30 17:09:00,1.0631,1.0636,1.06265,1.0631,59700000.0
2008-09-30 17:10:00,1.0632,1.06345,1.0627,1.06315,99200000.0
2008-09-30 17:11:00,1.0629,1.06325,1.06245,1.06285,76800000.0
2008-09-30 17:12:00,1.0629,1.063,1.06165,1.0619,153000000.0
2008-09-30 17:13:00,1.0619,1.06245,1.06125,1.0624,111900000.0
2008-09-30 17:14:00,1.0624,1.0625,1.06165,1.0624,79600000.0
2008-09-30 17:15:00,1.06245,1.063,1.0621,1.063,117100000.0
2008-09-30 17:16:00,1.06305,1.0633,1.06285,1.06325,147070000.0
2008-09-30 17:17:00,1.0633,1.0639,1.06325,1.0637,77140000.0
2008-09-30 17:18:00,1.0638,1.06465,1.0638,1.0645,53900000.0
2008-09-30 17:19:00,1.0645,1.0652,1.0643,1.0648,86200000.0
2008-09-30 17:20:00,1.0649,1.0649,1.0637,1.0637,63160000.0
2008-09-30 17:21:00,1.0637,1.064,1.0632,1.0637,81100000.0
2008-09-30 17:22:00,1.0637,1.064,1.0636,1.0636,40300000.0
2008-09-30 17:23:00,1.06365,1.0638,1.0636,1.0636,56200000.0
2008-09-30 17:24:00,1.0636,1.0636,1.0633,1.0635,27000000.0
2008-09-30 17:25:00,1.0635,1.06425,1.06345,1.0641,33200000.0
2008-09-30 17:26:00,1.064,1.064,1.0628,1.063,56000000.0
2008-09-30 17:27:00,1.06305,1.0636,1.0628,1.06335,54800000.0
2008-09-30 17:28:00,1.0634,1.0639,1.063,1.06365,107000000.0
2008-09-30 17:29:00,1.0637,1.06375,1.06285,1.06345,89200000.0
2008-09-30 17:30:00,1.06345,1.0645,1.06245,1.0625,221200000.0
2008-09-30 17:31:00,1.0625,1.0625,1.062,1.06205,47000000.0
2008-09-30 17:32:00,1.06205,1.0622,1.062,1.062,44000000.0
2008-09-30 17:33:00,1.062,1.06205,1.0614,1.0616,28500000.0
2008-09-30 17:34:00,1.06155,1.06155,1.06095,1.0613,49800000.0
2008-09-30 17:35:00,1.0612,1.0616,1.06105,1.0616,55400000.0
2008-09-30 17:36:00,1.0616,1.06165,1.0611,1.0613,46700000.0
2008-09-30 17:37:00,1.0613,1.0614,1.0612,1.0612,54400000.0
2008-09-30 17:38:00,1.0612,1.0613,1.061,1.0611,51500000.0
2008-09-30 17:39:00,1.0611,1.06115,1.0609,1.06095,73700000.0
2008-09-30 17:40:00,1.061,1.06125,1.06095,1.06125,51000000.0
2008-09-30 17:41:00,1.06125,1.0613,1.06095,1.061,39000000.0
2008-09-30 17:42:00,1.06095,1.0617,1.06095,1.0612,129300000.0
2008-09-30 17:43:00,1.06115,1.06115,1.0604,1.0604,69100000.0
2008-09-30 17:44:00,1.0604,1.0606,1.06005,1.0606,66100000.0
2008-09-30 17:45:00,1.06075,1.0611,1.0606,1.06095,119800000.0
2008-09-30 17:46:00,1.06095,1.06115,1.06055,1.0607,110600000.0
2008-09-30 17:47:00,1.0607,1.061,1.0607,1.0609,37000000.0
2008-09-30 17:48:00,1.0609,1.06105,1.0607,1.0607,66400000.0
2008-09-30 17:49:00,1.0607,1.0607,1.05905,1.0595,142800000.0
2008-09-30 17:50:00,1.0595,1.06005,1.0595,1.05985,72600000.0
2008-09-30 17:51:00,1.05985,1.06,1.05975,1.06,35700000.0
2008-09-30 17:52:00,1.06,1.0601,1.0593,1.05945,96400000.0
2008-09-30 17:53:00,1.0595,1.05965,1.0592,1.05935,98500000.0
2008-09-30 17:54:00,1.05935,1.05935,1.05905,1.05935,74100000.0
2008-09-30 17:55:00,1.0593,1.05945,1.059,1.0592,89400000.0
2008-09-30 17:56:00,1.059,1.05905,1.059,1.05905,24100000.0
2008-09-30 17:57:00,1.0591,1.05925,1.05885,1.0592,85100000.0
2008-09-30 17:58:00,1.0592,1.0592,1.0589,1.0589,31000000.0
2008-09-30 17:59:00,1.05895,1.0601,1.0589,1.05975,111800000.0
2008-09-30 18:00:00,1.05965,1.0606,1.0596,1.0606,70100000.0
2008-09-30 18:01:00,1.06065,1.06075,1.0601,1.0602,100600000.0
2008-09-30 18:02:00,1.0602,1.06025,1.0597,1.0598,113000000.0
2008-09-30 18:03:00,1.0598,1.0598,1.0595,1.05955,30200000.0
2008-09-30 18:04:00,1.0596,1.05975,1.05935,1.05975,90600000.0
2008-09-30 18:05:00,1.05975,1.0598,1.0597,1.0598,34800000.0
2008-09-30 18:06:00,1.0598,1.05985,1.05945,1.0597,55200000.0
2008-09-30 18:07:00,1.0597,1.0598,1.05955,1.0596,99200000.0
2008-09-30 18:08:00,1.05925,1.0594,1.05925,1.0593,77800000.0
2008-09-30 18:09:00,1.0593,1.0593,1.0593,1.0593,3000000.0
2008-09-30 18:10:00,1.0593,1.0593,1.0593,1.0593,5500000.0
2008-09-30 18:11:00,1.0593,1.05955,1.0593,1.05955,51800000.0
2008-09-30 18:12:00,1.0596,1.05985,1.05955,1.0598,53100000.0
2008-09-30 18:13:00,1.05985,1.05985,1.0597,1.0598,19500000.0
2008-09-30 18:14:00,1.05975,1.0598,1.05975,1.0598,30100000.0
2008-09-30 18:15:00,1.0598,1.0601,1.0597,1.0601,72600000.0
2008-09-30 18:16:00,1.0601,1.0602,1.0599,1.0601,39700000.0
2008-09-30 18:17:00,1.0601,1.0603,1.0601,1.0603,35500000.0
2008-09-30 18:18:00,1.0601,1.06025,1.0601,1.0601,55500000.0
2008-09-30 18:19:00,1.0601,1.0601,1.05945,1.0595,22600000.0
2008-09-30 18:20:00,1.0596,1.05965,1.05935,1.0594,46400000.0
2008-09-30 18:21:00,1.05945,1.0597,1.059,1.05965,207100000.0
2008-09-30 18:22:00,1.05965,1.05965,1.05915,1.05925,34100000.0
2008-09-30 18:23:00,1.0592,1.0592,1.05885,1.05895,176800000.0
2008-09-30 18:24:00,1.059,1.05905,1.05875,1.05875,102900000.0
2008-09-30 18:25:00,1.05875,1.05875,1.058,1.05815,190100000.0
2008-09-30 18:26:00,1.0581,1.0583,1.0575,1.05765,129000000.0
2008-09-30 18:27:00,1.0579,1.05915,1.0579,1.0586,170600000.0
2008-09-30 18:28:00,1.0586,1.0586,1.05815,1.05835,21500000.0
2008-09-30 18:29:00,1.0583,1.0587,1.0583,1.05835,55500000.0
2008-09-30 18:30:00,1.05835,1.05855,1.0583,1.05845,53700000.0
2008-09-30 18:31:00,1.05845,1.0591,1.0582,1.0591,149000000.0
2008-09-30 18:32:00,1.05925,1.0595,1.0587,1.05915,74900000.0
2008-09-30 18:33:00,1.0591,1.0592,1.0591,1.05915,14400000.0
2008-09-30 18:34:00,1.05915,1.05955,1.0591,1.0595,56600000.0
2008-09-30 18:35:00,1.0596,1.0598,1.0596,1.0597,44000000.0
2008-09-30 18:36:00,1.0597,1.0597,1.0595,1.0595,16000000.0
2008-09-30 18:37:00,1.0595,1.0595,1.0595,1.0595,6300000.0
2008-09-30 18:38:00,1.05955,1.05975,1.05955,1.0597,14700000.0
2008-09-30 18:39:00,1.05965,1.05965,1.05965,1.05965,1000000.0
2008-09-30 18:40:00,1.05965,1.05965,1.05955,1.05955,3000000.0
2008-09-30 18:41:00,1.05937,1.05937,1.05912,1.0593,32100000.0
2008-09-30 18:42:00,1.0596,1.0598,1.0596,1.0598,60700000.0
2008-09-30 18:43:00,1.0598,1.05985,1.0598,1.05985,44200000.0
2008-09-30 18:44:00,1.05985,1.0605,1.05985,1.0605,40000000.0
2008-09-30 18:45:00,1.0604,1.0604,1.0601,1.0603,39500000.0
2008-09-30 18:46:00,1.0603,1.0603,1.0598,1.0598,39500000.0
2008-09-30 18:47:00,1.05985,1.05985,1.05965,1.05985,18300000.0
2008-09-30 18:48:00,1.05985,1.0601,1.05965,1.0597,70700000.0
2008-09-30 18:49:00,1.0598,1.0598,1.0594,1.05945,23100000.0
2008-09-30 18:50:00,1.0595,1.0596,1.0594,1.0594,35600000.0
2008-09-30 18:51:00,1.0595,1.05975,1.0595,1.05975,18600000.0
2008-09-30 18:52:00,1.05965,1.05965,1.05955,1.05955,7000000.0
2008-09-30 18:53:00,1.05955,1.0596,1.05945,1.05955,16700000.0
2008-09-30 18:54:00,1.0595,1.05955,1.0595,1.05955,9100000.0
2008-09-30 18:55:00,1.05939,1.05939,1.05929,1.05929,6100000.0
2008-09-30 18:56:00,1.05955,1.0596,1.0595,1.0595,12000000.0
2008-09-30 18:57:00,1.0595,1.05965,1.05945,1.05955,11000000.0
2008-09-30 18:58:00,1.05955,1.05955,1.05935,1.05955,14500000.0
2008-09-30 18:59:00,1.05955,1.05965,1.05955,1.0596,24000000.0
2008-09-30 19:00:00,1.0593,1.05941,1.0593,1.05937,7100000.0
2008-09-30 19:01:00,1.0596,1.0597,1.0596,1.0597,7000000.0
2008-09-30 19:02:00,1.0597,1.0599,1.0597,1.0599,10000000.0
2008-09-30 19:03:00,1.05995,1.05995,1.05955,1.0596,11000000.0
2008-09-30 19:04:00,1.05965,1.05995,1.0596,1.05995,48000000.0
2008-09-30 19:05:00,1.0599,1.0599,1.0597,1.05975,16000000.0
2008-09-30 19:06:00,1.0598,1.05985,1.05955,1.05975,65500000.0
2008-09-30 19:07:00,1.0598,1.05985,1.05975,1.05985,9000000.0
2008-09-30 19:08:00,1.0599,1.06015,1.0599,1.06015,19000000.0
2008-09-30 19:09:00,1.06015,1.06015,1.0601,1.0601,3500000.0
2008-09-30 19:10:00,1.06015,1.06015,1.06,1.06,23200000.0
2008-09-30 19:11:00,1.06,1.0601,1.06,1.0601,66400000.0
2008-09-30 19:12:00,1.0601,1.0605,1.0601,1.06045,30400000.0
2008-09-30 19:13:00,1.0605,1.0605,1.06035,1.06045,49500000.0
2008-09-30 19:14:00,1.06045,1.0606,1.0604,1.0605,73000000.0
2008-09-30 19:15:00,1.06045,1.06045,1.0604,1.0604,46200000.0
2008-09-30 19:16:00,1.06035,1.06035,1.0602,1.0602,12400000.0
2008-09-30 19:17:00,1.0602,1.0602,1.0601,1.0601,8400000.0
2008-09-30 19:18:00,1.0601,1.0602,1.05975,1.0601,29100000.0
2008-09-30 19:19:00,1.06,1.06005,1.05975,1.0599,23800000.0
2008-09-30 19:20:00,1.05995,1.06015,1.0599,1.06005,42200000.0
2008-09-30 19:21:00,1.06,1.06,1.05995,1.05995,7000000.0
2008-09-30 19:22:00,1.05995,1.06005,1.05995,1.06005,11200000.0
2008-09-30 19:23:00,1.06015,1.06015,1.05995,1.06,34300000.0
2008-09-30 19:24:00,1.06,1.06005,1.06,1.06005,28400000.0
2008-09-30 19:25:00,1.0601,1.06035,1.0601,1.0603,29400000.0
2008-09-30 19:26:00,1.0603,1.0603,1.0601,1.0603,34800000.0
2008-09-30 19:27:00,1.0603,1.0603,1.0601,1.0601,37100000.0
2008-09-30 19:28:00,1.06015,1.06025,1.0601,1.0602,30200000.0
2008-09-30 19:29:00,1.0602,1.06025,1.0601,1.0602,34900000.0
2008-09-30 19:30:00,1.06015,1.0602,1.06015,1.0602,5600000.0
2008-09-30 19:31:00,1.0601,1.06045,1.0601,1.0604,42200000.0
2008-09-30 19:32:00,1.0604,1.0604,1.0603,1.0603,12200000.0
2008-09-30 19:33:00,1.0603,1.0605,1.0603,1.06045,22700000.0
2008-09-30 19:34:00,1.06045,1.0615,1.06045,1.0614,65200000.0
2008-09-30 19:35:00,1.0615,1.06155,1.06125,1.06125,32400000.0
2008-09-30 19:36:00,1.0613,1.06135,1.06125,1.06125,24600000.0
2008-09-30 19:37:00,1.0613,1.0614,1.0611,1.0614,57800000.0
2008-09-30 19:38:00,1.06135,1.0624,1.06135,1.0624,82700000.0
2008-09-30 19:39:00,1.06245,1.0625,1.0621,1.0622,47200000.0
2008-09-30 19:40:00,1.06215,1.06215,1.06185,1.06205,44400000.0
2008-09-30 19:41:00,1.06205,1.06235,1.06185,1.0623,83100000.0
2008-09-30 19:42:00,1.06235,1.06235,1.06165,1.06165,77000000.0
2008-09-30 19:43:00,1.0617,1.0617,1.06135,1.06145,19800000.0
2008-09-30 19:44:00,1.06145,1.0615,1.0614,1.0615,11400000.0
2008-09-30 19:45:00,1.06145,1.0616,1.0614,1.0616,28600000.0
2008-09-30 19:46:00,1.06155,1.0616,1.0615,1.0615,14400000.0
2008-09-30 19:47:00,1.06155,1.0617,1.0613,1.06135,54100000.0
2008-09-30 19:48:00,1.06135,1.06145,1.0613,1.06145,11800000.0
2008-09-30 19:49:00,1.06145,1.06145,1.06135,1.06135,10000000.0
2008-09-30 19:50:00,1.0613,1.06135,1.0612,1.06125,33800000.0
2008-09-30 19:51:00,1.06125,1.06125,1.0612,1.06125,7200000.0
2008-09-30 19:52:00,1.06125,1.06145,1.06125,1.0613,24800000.0
2008-09-30 19:53:00,1.06135,1.06145,1.06125,1.06145,33400000.0
2008-09-30 19:54:00,1.06155,1.0616,1.0615,1.0616,7800000.0
2008-09-30 19:55:00,1.06155,1.06165,1.06155,1.06165,5600000.0
2008-09-30 19:56:00,1.0616,1.0619,1.0616,1.0618,18000000.0
2008-09-30 19:57:00,1.0618,1.0618,1.06155,1.0616,39200000.0
2008-09-30 19:58:00,1.0616,1.0617,1.0616,1.0617,12800000.0
2008-09-30 19:59:00,1.0617,1.0621,1.0617,1.06205,63400000.0
2008-09-30 20:00:00,1.06205,1.0622,1.062,1.0622,13800000.0
2008-09-30 20:01:00,1.0622,1.0624,1.0622,1.0623,33400000.0
2008-09-30 20:02:00,1.0623,1.06255,1.0623,1.0625,22400000.0
2008-09-30 20:03:00,1.0624,1.0626,1.0624,1.06255,17600000.0
2008-09-30 20:04:00,1.0625,1.06265,1.06235,1.0625,22500000.0
2008-09-30 20:05:00,1.0625,1.06315,1.0625,1.06315,61200000.0
2008-09-30 20:06:00,1.06315,1.06335,1.0631,1.0633,70600000.0
2008-09-30 20:07:00,1.0633,1.0634,1.0629,1.0634,92000000.0
2008-09-30 20:08:00,1.0634,1.0636,1.0633,1.0635,36800000.0
2008-09-30 20:09:00,1.0636,1.0638,1.0635,1.06355,42000000.0
2008-09-30 20:10:00,1.0636,1.0639,1.0635,1.0639,44400000.0
2008-09-30 20:11:00,1.06395,1.06395,1.06355,1.06365,27000000.0
2008-09-30 20:12:00,1.0636,1.0638,1.0633,1.0635,38400000.0
2008-09-30 20:13:00,1.0635,1.06365,1.06345,1.06365,34200000.0
2008-09-30 20:14:00,1.0637,1.0637,1.0636,1.0637,12600000.0
2008-09-30 20:15:00,1.06365,1.0637,1.0636,1.0636,16400000.0
2008-09-30 20:16:00,1.0636,1.0637,1.0636,1.0637,7400000.0
2008-09-30 20:17:00,1.0637,1.0641,1.0637,1.0639,30800000.0
2008-09-30 20:18:00,1.06405,1.06415,1.06355,1.06365,52300000.0
2008-09-30 20:19:00,1.06365,1.06365,1.06345,1.0635,19400000.0
2008-09-30 20:20:00,1.0635,1.06355,1.06335,1.06345,45800000.0
2008-09-30 20:21:00,1.0634,1.06375,1.0634,1.0637,47000000.0
2008-09-30 20:22:00,1.0636,1.06375,1.06355,1.06355,11800000.0
2008-09-30 20:23:00,1.0637,1.06415,1.0637,1.06415,26800000.0
2008-09-30 20:24:00,1.0641,1.0641,1.064,1.064,15200000.0
2008-09-30 20:25:00,1.064,1.0641,1.064,1.0641,8600000.0
2008-09-30 20:26:00,1.064,1.064,1.0639,1.0639,39000000.0
2008-09-30 20:27:00,1.0641,1.0642,1.064,1.0641,76400000.0
2008-09-30 20:28:00,1.0641,1.06415,1.0641,1.0641,78800000.0
2008-09-30 20:29:00,1.0641,1.0641,1.064,1.06405,28400000.0
2008-09-30 20:30:00,1.06395,1.0642,1.0638,1.0639,57200000.0
2008-09-30 20:31:00,1.0635,1.0643,1.0631,1.0633,138400000.0
2008-09-30 20:32:00,1.0633,1.0633,1.0622,1.06265,118900000.0
2008-09-30 20:33:00,1.0627,1.063,1.06265,1.06275,47200000.0
2008-09-30 20:34:00,1.06275,1.06345,1.06265,1.0634,55000000.0
2008-09-30 20:35:00,1.06335,1.0634,1.0631,1.0633,82400000.0
2008-09-30 20:36:00,1.06325,1.0636,1.0632,1.0635,53200000.0
2008-09-30 20:37:00,1.0635,1.0636,1.0631,1.0634,79800000.0
2008-09-30 20:38:00,1.0634,1.06345,1.0633,1.0633,125200000.0
2008-09-30 20:39:00,1.0633,1.0633,1.06285,1.06305,90600000.0
2008-09-30 20:40:00,1.063,1.06315,1.0629,1.063,83600000.0
2008-09-30 20:41:00,1.063,1.063,1.06295,1.06295,21200000.0
2008-09-30 20:42:00,1.06295,1.06295,1.0628,1.0628,76600000.0
2008-09-30 20:43:00,1.0628,1.0629,1.0628,1.0628,84600000.0
2008-09-30 20:44:00,1.0628,1.06285,1.0623,1.0628,51600000.0
2008-09-30 20:45:00,1.0628,1.0628,1.06235,1.06235,18800000.0
2008-09-30 20:46:00,1.0625,1.06275,1.06245,1.06275,25200000.0
2008-09-30 20:47:00,1.06285,1.0629,1.0628,1.0628,10400000.0
2008-09-30 20:48:00,1.0628,1.0633,1.0628,1.06325,45400000.0
2008-09-30 20:49:00,1.0633,1.06395,1.06325,1.06355,91000000.0
2008-09-30 20:50:00,1.0636,1.0636,1.0634,1.0636,37200000.0
2008-09-30 20:51:00,1.0636,1.0639,1.0635,1.0639,39400000.0
2008-09-30 20:52:00,1.064,1.064,1.06375,1.06385,23000000.0
2008-09-30 20:53:00,1.0638,1.06385,1.0636,1.0636,32500000.0
2008-09-30 20:54:00,1.0636,1.06395,1.0636,1.06395,14400000.0
2008-09-30 20:55:00,1.0639,1.0639,1.0637,1.0637,67100000.0
2008-09-30 20:56:00,1.0637,1.064,1.0637,1.06395,41500000.0
2008-09-30 20:57:00,1.06385,1.064,1.0637,1.064,40500000.0
2008-09-30 20:58:00,1.064,1.064,1.06375,1.0638,47400000.0
2008-09-30 20:59:00,1.0639,1.06415,1.0637,1.06415,39600000.0
2008-09-30 21:00:00,1.0641,1.0642,1.0641,1.0641,21000000.0
2008-09-30 21:01:00,1.0641,1.0642,1.06395,1.06395,17900000.0
2008-09-30 21:02:00,1.064,1.064,1.0637,1.0639,49100000.0
2008-09-30 21:03:00,1.0638,1.0639,1.0637,1.0639,49100000.0
2008-09-30 21:04:00,1.0639,1.0639,1.0637,1.0638,39200000.0
2008-09-30 21:05:00,1.0638,1.0638,1.0637,1.06375,37200000.0
2008-09-30 21:06:00,1.0637,1.0637,1.0634,1.0635,31100000.0
2008-09-30 21:07:00,1.0635,1.06395,1.06325,1.0638,119200000.0
2008-09-30 21:08:00,1.0638,1.06385,1.06335,1.0638,21500000.0
2008-09-30 21:09:00,1.0638,1.0638,1.0633,1.06355,22100000.0
2008-09-30 21:10:00,1.0636,1.0636,1.0636,1.0636,3000000.0
2008-09-30 21:11:00,1.0636,1.0636,1.0635,1.0635,65400000.0
2008-09-30 21:12:00,1.0635,1.0637,1.0634,1.0637,87000000.0
2008-09-30 21:13:00,1.06345,1.0639,1.06345,1.06375,40600000.0
2008-09-30 21:14:00,1.06385,1.06405,1.0637,1.06375,24300000.0
2008-09-30 21:15:00,1.0638,1.0641,1.0638,1.064,20700000.0
2008-09-30 21:16:00,1.064,1.0642,1.064,1.0642,12200000.0
2008-09-30 21:17:00,1.0643,1.06445,1.0641,1.06445,28100000.0
2008-09-30 21:18:00,1.0645,1.0645,1.0644,1.0644,11000000.0
2008-09-30 21:19:00,1.0644,1.0645,1.0644,1.06445,7200000.0
2008-09-30 21:20:00,1.06435,1.0644,1.0643,1.06435,24600000.0
2008-09-30 21:21:00,1.0643,1.0646,1.0643,1.06455,39000000.0
2008-09-30 21:22:00,1.06455,1.06455,1.06435,1.0644,24800000.0
2008-09-30 21:23:00,1.06445,1.06445,1.0644,1.0644,4000000.0
2008-09-30 21:24:00,1.0644,1.06445,1.0644,1.06445,16000000.0
2008-09-30 21:25:00,1.0645,1.0645,1.0645,1.0645,5000000.0
2008-09-30 21:26:00,1.0645,1.06455,1.0645,1.0645,5000000.0
2008-09-30 21:27:00,1.0644,1.0645,1.0643,1.0643,11000000.0
2008-09-30 21:28:00,1.0644,1.0644,1.0643,1.0643,2000000.0
2008-09-30 21:29:00,1.0643,1.06435,1.06415,1.0642,9200000.0
2008-09-30 21:30:00,1.0642,1.0642,1.0642,1.0642,2000000.0
2008-09-30 21:31:00,1.0642,1.0642,1.0642,1.0642,1000000.0
2008-09-30 21:32:00,1.06406,1.06408,1.06397,1.06399,30900000.0
2008-09-30 21:33:00,1.0642,1.0642,1.0638,1.0638,43400000.0
2008-09-30 21:34:00,1.0638,1.0639,1.0635,1.0639,19600000.0
2008-09-30 21:35:00,1.0639,1.064,1.0637,1.064,19000000.0
2008-09-30 21:36:00,1.0639,1.0641,1.0639,1.064,15200000.0
2008-09-30 21:37:00,1.064,1.06405,1.0637,1.064,33500000.0
2008-09-30 21:38:00,1.06405,1.06405,1.06405,1.06405,1000000.0
2008-09-30 21:39:00,1.0641,1.06415,1.0641,1.06415,4000000.0
2008-09-30 21:40:00,1.06425,1.0643,1.0642,1.0642,14600000.0
2008-09-30 21:41:00,1.0642,1.0642,1.0642,1.0642,14400000.0
2008-09-30 21:42:00,1.0642,1.0642,1.0642,1.0642,14400000.0
2008-09-30 21:43:00,1.0641,1.0641,1.0641,1.0641,12000000.0
2008-09-30 21:44:00,1.0641,1.0641,1.0641,1.0641,5700000.0
2008-09-30 21:45:00,1.0641,1.06415,1.0641,1.0641,31800000.0
2008-09-30 21:46:00,1.0641,1.0641,1.0641,1.0641,12000000.0
2008-09-30 21:47:00,1.0641,1.0641,1.0641,1.0641,7200000.0
2008-09-30 21:48:00,1.0641,1.0641,1.0641,1.0641,18000000.0
2008-09-30 21:49:00,1.0641,1.06415,1.06345,1.06385,29700000.0
2008-09-30 21:50:00,1.0639,1.06395,1.0639,1.06395,8000000.0
2008-09-30 21:51:00,1.06395,1.0641,1.06395,1.064,7600000.0
2008-09-30 21:52:00,1.064,1.06405,1.064,1.06405,10600000.0
2008-09-30 21:53:00,1.06405,1.06405,1.064,1.064,4400000.0
2008-09-30 21:54:00,1.064,1.0641,1.0639,1.06395,35600000.0
2008-09-30 21:55:00,1.06395,1.064,1.0637,1.064,81200000.0
2008-09-30 21:56:00,1.064,1.0643,1.064,1.0643,43000000.0
2008-09-30 21:57:00,1.0643,1.0643,1.06425,1.06425,3000000.0
2008-09-30 21:58:00,1.06425,1.06435,1.06425,1.0643,8000000.0
2008-09-30 21:59:00,1.0643,1.0643,1.0641,1.0642,55400000.0
2008-09-30 22:00:00,1.0642,1.06425,1.0641,1.06425,86600000.0
2008-09-30 22:01:00,1.06425,1.0643,1.0642,1.0642,6000000.0
2008-09-30 22:02:00,1.06415,1.06425,1.0641,1.06415,6000000.0
2008-09-30 22:03:00,1.0642,1.06435,1.06415,1.06435,7000000.0
2008-09-30 22:04:00,1.064,1.0642,1.064,1.0642,8600000.0
2008-09-30 22:05:00,1.0641,1.0643,1.0641,1.0643,10900000.0
2008-09-30 22:06:00,1.0643,1.06435,1.0641,1.0641,13800000.0
2008-09-30 22:07:00,1.06415,1.06415,1.0641,1.06415,13500000.0
2008-09-30 22:08:00,1.06415,1.0645,1.0641,1.0645,34600000.0
2008-09-30 22:09:00,1.0645,1.0645,1.06415,1.0644,18000000.0
2008-09-30 22:10:00,1.0644,1.06455,1.0642,1.06455,41500000.0
2008-09-30 22:11:00,1.06455,1.06495,1.06425,1.06475,68400000.0
2008-09-30 22:12:00,1.0647,1.0647,1.0647,1.0647,33600000.0
2008-09-30 22:13:00,1.0647,1.0647,1.0647,1.0647,48000000.0
2008-09-30 22:14:00,1.0647,1.06475,1.0647,1.0647,34500000.0
2008-09-30 22:15:00,1.06475,1.065,1.0646,1.065,23700000.0
2008-09-30 22:16:00,1.06495,1.06495,1.0649,1.0649,5300000.0
2008-09-30 22:17:00,1.06485,1.06485,1.06465,1.0647,49100000.0
2008-09-30 22:18:00,1.0648,1.0653,1.0647,1.06525,55200000.0
2008-09-30 22:19:00,1.06525,1.06525,1.0651,1.0651,12300000.0
2008-09-30 22:20:00,1.0651,1.0651,1.065,1.065,72600000.0
2008-09-30 22:21:00,1.065,1.0654,1.065,1.0652,84300000.0
2008-09-30 22:22:00,1.0652,1.0653,1.0652,1.0653,12700000.0
2008-09-30 22:23:00,1.0653,1.0656,1.0653,1.0656,87600000.0
2008-09-30 22:24:00,1.0656,1.06605,1.06555,1.06585,48200000.0
2008-09-30 22:25:00,1.0658,1.0658,1.0656,1.06575,11200000.0
2008-09-30 22:26:00,1.0658,1.0658,1.0658,1.0658,7100000.0
2008-09-30 22:27:00,1.0658,1.0659,1.0657,1.0658,52600000.0
2008-09-30 22:28:00,1.0658,1.06585,1.0657,1.06585,16100000.0
2008-09-30 22:29:00,1.0659,1.0661,1.0658,1.06585,34600000.0
2008-09-30 22:30:00,1.0659,1.0659,1.0657,1.0657,65300000.0
2008-09-30 22:31:00,1.0657,1.0657,1.0656,1.0656,17800000.0
2008-09-30 22:32:00,1.0656,1.0656,1.06535,1.0655,100700000.0
2008-09-30 22:33:00,1.0655,1.0655,1.06495,1.0652,76500000.0
2008-09-30 22:34:00,1.0652,1.0652,1.06495,1.06505,53800000.0
2008-09-30 22:35:00,1.0651,1.06545,1.06495,1.06535,70400000.0
2008-09-30 22:36:00,1.06535,1.0655,1.0651,1.0655,56200000.0
2008-09-30 22:37:00,1.0655,1.0655,1.0648,1.0648,24200000.0
2008-09-30 22:38:00,1.0649,1.0649,1.06435,1.0647,117400000.0
2008-09-30 22:39:00,1.0647,1.0647,1.06415,1.06425,41800000.0
2008-09-30 22:40:00,1.0643,1.06475,1.06415,1.06435,38300000.0
2008-09-30 22:41:00,1.06435,1.06475,1.06415,1.0643,58600000.0
2008-09-30 22:42:00,1.0643,1.0644,1.06425,1.0643,73900000.0
2008-09-30 22:43:00,1.0643,1.06445,1.0643,1.0643,85300000.0
2008-09-30 22:44:00,1.0643,1.06495,1.0643,1.06445,62500000.0
2008-09-30 22:45:00,1.0645,1.0645,1.0644,1.0645,19100000.0
2008-09-30 22:46:00,1.06455,1.06455,1.06455,1.06455,1300000.0
2008-09-30 22:47:00,1.06455,1.06485,1.06455,1.06485,76800000.0
2008-09-30 22:48:00,1.06475,1.06485,1.0646,1.06465,41500000.0
2008-09-30 22:49:00,1.06465,1.06475,1.06465,1.0647,69600000.0
2008-09-30 22:50:00,1.0647,1.0647,1.0647,1.0647,20800000.0
2008-09-30 22:51:00,1.0647,1.0648,1.06425,1.0644,123200000.0
2008-09-30 22:52:00,1.0645,1.0645,1.06425,1.0643,30200000.0
2008-09-30 22:53:00,1.0643,1.0643,1.0643,1.0643,40200000.0
2008-09-30 22:54:00,1.0643,1.0643,1.0643,1.0643,6000000.0
2008-09-30 22:55:00,1.0643,1.0643,1.0643,1.0643,6000000.0
2008-09-30 22:56:00,1.06399,1.06405,1.06397,1.06405,81200000.0
2008-09-30 22:57:00,1.0643,1.0643,1.0643,1.0643,24000000.0
2008-09-30 22:58:00,1.0643,1.0643,1.0642,1.0642,36600000.0
2008-09-30 22:59:00,1.0641,1.0641,1.064,1.0641,17400000.0
2008-09-30 23:00:00,1.06425,1.06465,1.06405,1.06405,19000000.0
2008-09-30 23:01:00,1.0643,1.0645,1.0643,1.0645,36000000.0
2008-09-30 23:02:00,1.0647,1.0647,1.0647,1.0647,2000000.0
2008-09-30 23:03:00,1.0646,1.0646,1.0645,1.0645,2000000.0
2008-09-30 23:04:00,1.06445,1.0646,1.06425,1.06425,20000000.0
2008-09-30 23:05:00,1.06415,1.06425,1.06405,1.06425,6000000.0
2008-09-30 23:06:00,1.06435,1.06445,1.06435,1.06445,4000000.0
2008-09-30 23:07:00,1.0645,1.0647,1.0645,1.0647,12700000.0
2008-09-30 23:08:00,1.0647,1.0647,1.0647,1.0647,1800000.0
2008-09-30 23:09:00,1.06441,1.0645,1.06404,1.06404,23200000.0
2008-09-30 23:10:00,1.0647,1.0647,1.0641,1.0644,56100000.0
2008-09-30 23:11:00,1.0645,1.0645,1.0645,1.0645,10800000.0
2008-09-30 23:12:00,1.0645,1.0645,1.06385,1.064,13100000.0
2008-09-30 23:13:00,1.0641,1.0641,1.0641,1.0641,8700000.0
2008-09-30 23:14:00,1.0641,1.0641,1.0641,1.0641,12200000.0
2008-09-30 23:15:00,1.0641,1.0641,1.0641,1.0641,21600000.0
2008-09-30 23:16:00,1.0641,1.0641,1.063,1.0635,26200000.0
2008-09-30 23:17:00,1.06324,1.06324,1.06288,1.06323,30100000.0
2008-09-30 23:18:00,1.06335,1.06335,1.0631,1.06329,21300000.0
2008-09-30 23:19:00,1.0635,1.0635,1.0635,1.0635,8100000.0
2008-09-30 23:20:00,1.0635,1.0635,1.0631,1.0632,53400000.0
2008-09-30 23:21:00,1.0632,1.0632,1.0632,1.0632,11400000.0
2008-09-30 23:22:00,1.06328,1.06338,1.06322,1.06338,31500000.0
2008-09-30 23:23:00,1.0632,1.0633,1.0632,1.0633,7700000.0
2008-09-30 23:24:00,1.0634,1.0635,1.0634,1.0635,9100000.0
2008-09-30 23:25:00,1.0635,1.0635,1.0635,1.0635,34200000.0
2008-09-30 23:26:00,1.0635,1.0635,1.0635,1.0635,6900000.0
2008-09-30 23:27:00,1.0635,1.0635,1.0635,1.0635,2400000.0
2008-09-30 23:28:00,1.0635,1.0635,1.0635,1.0635,28800000.0
2008-09-30 23:29:00,1.06317,1.06317,1.06297,1.06307,19200000.0
2008-09-30 23:30:00,1.0635,1.0635,1.0635,1.0635,2400000.0
2008-09-30 23:31:00,1.06285,1.06299,1.06272,1.06299,10000000.0
2008-09-30 23:32:00,1.0635,1.0635,1.0635,1.0635,1200000.0
2008-09-30 23:33:00,1.0635,1.0635,1.0635,1.0635,3600000.0
2008-09-30 23:34:00,1.0635,1.0635,1.0635,1.0635,1200000.0
2008-09-30 23:35:00,1.0635,1.0635,1.0635,1.0635,3600000.0
2008-09-30 23:36:00,1.06279,1.06314,1.06279,1.06314,5400000.0
2008-09-30 23:37:00,1.0636,1.06365,1.0636,1.0636,6000000.0
2008-09-30 23:38:00,1.06335,1.06337,1.06325,1.06337,6800000.0
2008-09-30 23:39:00,1.06303,1.06318,1.06303,1.06318,7200000.0
2008-09-30 23:40:00,1.0636,1.0636,1.0636,1.0636,2000000.0
2008-09-30 23:41:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-09-30 23:42:00,1.0636,1.0636,1.0625,1.0627,94620000.0
2008-09-30 23:43:00,1.0627,1.06275,1.06265,1.06265,36600000.0
2008-09-30 23:44:00,1.0627,1.0627,1.0625,1.0626,10000000.0
2008-09-30 23:45:00,1.06275,1.06275,1.0625,1.0627,10000000.0
2008-09-30 23:46:00,1.06275,1.06275,1.06245,1.06245,47600000.0
2008-09-30 23:47:00,1.06245,1.06248,1.06234,1.06248,20900000.0
2008-09-30 23:48:00,1.0626,1.0626,1.06245,1.0625,16300000.0
2008-09-30 23:49:00,1.0625,1.0625,1.0625,1.0625,1000000.0
2008-09-30 23:50:00,1.06225,1.06239,1.06224,1.06224,7000000.0
2008-09-30 23:51:00,1.0625,1.0625,1.0625,1.0625,1000000.0
2008-09-30 23:52:00,1.0625,1.0625,1.0625,1.0625,3000000.0
2008-09-30 23:53:00,1.0625,1.0625,1.0625,1.0625,1000000.0
2008-09-30 23:54:00,1.0625,1.0625,1.0625,1.0625,1000000.0
2008-09-30 23:55:00,1.06236,1.06236,1.06211,1.06232,26200000.0
2008-09-30 23:56:00,1.0625,1.0625,1.0625,1.0625,1000000.0
2008-09-30 23:57:00,1.0625,1.0625,1.0625,1.0625,5200000.0
2008-09-30 23:58:00,1.0625,1.06255,1.0625,1.06255,5600000.0
2008-09-30 23:59:00,1.0625,1.0625,1.06245,1.06245,22800000.0
2008-10-01 00:00:00,1.06255,1.06355,1.06255,1.0633,21600000.0
2008-10-01 00:01:00,1.06303,1.06306,1.06293,1.06301,24200000.0
2008-10-01 00:02:00,1.0633,1.0633,1.0633,1.0633,2400000.0
2008-10-01 00:03:00,1.0633,1.0633,1.0629,1.06305,25200000.0
2008-10-01 00:04:00,1.0631,1.06325,1.06305,1.06305,4800000.0
2008-10-01 00:05:00,1.06272,1.06298,1.06272,1.0628,45599998.0
2008-10-01 00:06:00,1.06305,1.0632,1.0627,1.0629,8700000.0
2008-10-01 00:07:00,1.063,1.063,1.063,1.063,2400000.0
2008-10-01 00:08:00,1.06268,1.06272,1.06254,1.0627,14600000.0
2008-10-01 00:09:00,1.06272,1.0628,1.06272,1.06275,6600000.0
2008-10-01 00:10:00,1.06268,1.0629,1.06266,1.06288,10800000.0
2008-10-01 00:11:00,1.06305,1.06305,1.06305,1.06305,1200000.0
2008-10-01 00:12:00,1.06305,1.06305,1.063,1.063,2400000.0
2008-10-01 00:13:00,1.063,1.063,1.063,1.063,1200000.0
2008-10-01 00:14:00,1.063,1.063,1.063,1.063,1200000.0
2008-10-01 00:15:00,1.06252,1.06273,1.06243,1.06257,37900000.0
2008-10-01 00:16:00,1.06275,1.06275,1.06235,1.06235,8400000.0
2008-10-01 00:17:00,1.06255,1.06265,1.06235,1.0624,20400000.0
2008-10-01 00:18:00,1.0624,1.06255,1.0624,1.06255,55400000.0
2008-10-01 00:19:00,1.06255,1.06265,1.06255,1.06265,9900000.0
2008-10-01 00:20:00,1.06296,1.06296,1.06263,1.06278,16400000.0
2008-10-01 00:21:00,1.06289,1.06296,1.06263,1.06286,24000000.0
2008-10-01 00:22:00,1.0627,1.0627,1.06265,1.06265,24700000.0
2008-10-01 00:23:00,1.06275,1.0628,1.06275,1.0628,27200000.0
2008-10-01 00:24:00,1.0628,1.06295,1.0627,1.0629,53400000.0
2008-10-01 00:25:00,1.0629,1.0629,1.0629,1.0629,30400000.0
2008-10-01 00:26:00,1.0629,1.0629,1.0629,1.0629,117299998.0
2008-10-01 00:27:00,1.0629,1.0631,1.0629,1.06305,46000000.0
2008-10-01 00:28:00,1.06312,1.06315,1.0631,1.0631,11600000.0
2008-10-01 00:29:00,1.0631,1.06315,1.0629,1.06295,35800000.0
2008-10-01 00:30:00,1.06295,1.06325,1.0629,1.06325,20600000.0
2008-10-01 00:31:00,1.06345,1.06345,1.0634,1.0634,5600000.0
2008-10-01 00:32:00,1.0634,1.0634,1.0634,1.0634,7200000.0
2008-10-01 00:33:00,1.0634,1.0634,1.0634,1.0634,4600000.0
2008-10-01 00:34:00,1.06354,1.06354,1.06351,1.06351,4800000.0
2008-10-01 00:35:00,1.0633,1.06335,1.0633,1.0633,33700000.0
2008-10-01 00:36:00,1.0633,1.0633,1.0633,1.0633,16500000.0
2008-10-01 00:37:00,1.06292,1.06292,1.0629,1.0629,9600000.0
2008-10-01 00:38:00,1.0633,1.0633,1.0633,1.0633,6600000.0
2008-10-01 00:39:00,1.06335,1.06345,1.06335,1.06345,7200000.0
2008-10-01 00:40:00,1.06355,1.06355,1.0634,1.0634,2000000.0
2008-10-01 00:41:00,1.06355,1.06355,1.0634,1.0635,5000000.0
2008-10-01 00:42:00,1.0636,1.0636,1.06355,1.06355,4000000.0
2008-10-01 00:43:00,1.0636,1.0636,1.0636,1.0636,2000000.0
2008-10-01 00:44:00,1.0636,1.0636,1.0636,1.0636,2000000.0
2008-10-01 00:45:00,1.06312,1.06342,1.06308,1.06327,28400000.0
2008-10-01 00:46:00,1.06338,1.06338,1.06321,1.06334,27000000.0
2008-10-01 00:47:00,1.06335,1.06345,1.06313,1.06345,38400000.0
2008-10-01 00:48:00,1.0636,1.0636,1.0636,1.0636,3000000.0
2008-10-01 00:49:00,1.0633,1.06331,1.06325,1.06329,36000000.0
2008-10-01 00:50:00,1.0636,1.0636,1.0636,1.0636,2000000.0
2008-10-01 00:51:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-10-01 00:52:00,1.0636,1.0636,1.0636,1.0636,2000000.0
2008-10-01 00:53:00,1.06309,1.06335,1.06294,1.0633,69400000.0
2008-10-01 00:54:00,1.0632,1.06334,1.06318,1.06334,55300000.0
2008-10-01 00:55:00,1.06333,1.06334,1.06308,1.06334,171100002.0
2008-10-01 00:56:00,1.06332,1.06332,1.06321,1.06321,11340000.0
2008-10-01 00:57:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-10-01 00:58:00,1.06322,1.0633,1.06297,1.0633,21206000.0
2008-10-01 00:59:00,1.06328,1.06335,1.06312,1.06335,60715000.0
2008-10-01 01:00:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-10-01 01:01:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-10-01 01:02:00,1.0636,1.0636,1.06275,1.0629,71100000.0
2008-10-01 01:03:00,1.0628,1.0628,1.06255,1.06275,12000000.0
2008-10-01 01:04:00,1.06285,1.0629,1.0628,1.0628,19000000.0
2008-10-01 01:05:00,1.06285,1.06285,1.06285,1.06285,2000000.0
2008-10-01 01:06:00,1.0628,1.0628,1.0628,1.0628,4800000.0
2008-10-01 01:07:00,1.06285,1.06285,1.0628,1.0628,20000000.0
2008-10-01 01:08:00,1.06283,1.06285,1.06275,1.06285,44800000.0
2008-10-01 01:09:00,1.06282,1.06285,1.06282,1.06283,11600000.0
2008-10-01 01:10:00,1.0628,1.0628,1.0628,1.0628,19200000.0
2008-10-01 01:11:00,1.0628,1.0628,1.0628,1.0628,24000000.0
2008-10-01 01:12:00,1.06274,1.06275,1.06263,1.06275,32400000.0
2008-10-01 01:13:00,1.0628,1.0628,1.0628,1.0628,9600000.0
2008-10-01 01:14:00,1.0627,1.0627,1.0627,1.0627,4800000.0
2008-10-01 01:15:00,1.0628,1.0628,1.0628,1.0628,4800000.0
2008-10-01 01:16:00,1.0627,1.0627,1.06248,1.06263,53600000.0
2008-10-01 01:17:00,1.06285,1.0629,1.0628,1.06285,55800000.0
2008-10-01 01:18:00,1.0629,1.0629,1.0629,1.0629,1000000.0
2008-10-01 01:19:00,1.06315,1.0632,1.06315,1.0632,3000000.0
2008-10-01 01:20:00,1.06315,1.06318,1.06287,1.06318,12400000.0
2008-10-01 01:21:00,1.0632,1.0632,1.0631,1.0631,4700000.0
2008-10-01 01:22:00,1.0631,1.0631,1.0624,1.0624,39000000.0
2008-10-01 01:23:00,1.06245,1.0626,1.06235,1.0626,21000000.0
2008-10-01 01:24:00,1.0625,1.06255,1.06245,1.06255,8600000.0
2008-10-01 01:25:00,1.0625,1.0625,1.0625,1.0625,2000000.0
2008-10-01 01:26:00,1.06245,1.06255,1.06245,1.0625,13300000.0
2008-10-01 01:27:00,1.06245,1.06255,1.06245,1.06245,13600000.0
2008-10-01 01:28:00,1.06222,1.06247,1.06222,1.06247,17900000.0
2008-10-01 01:29:00,1.06248,1.06256,1.06244,1.06256,12700000.0
2008-10-01 01:30:00,1.06229,1.06249,1.06228,1.06228,13700000.0
2008-10-01 01:31:00,1.0625,1.0625,1.0625,1.0625,2000000.0
2008-10-01 01:32:00,1.06255,1.0626,1.0625,1.0626,6000000.0
2008-10-01 01:33:00,1.06255,1.06255,1.0625,1.0625,3000000.0
2008-10-01 01:34:00,1.0624,1.06245,1.0624,1.06245,10400000.0
2008-10-01 01:35:00,1.06236,1.06266,1.06226,1.06235,112300003.0
2008-10-01 01:36:00,1.0624,1.0624,1.0623,1.0623,10000000.0
2008-10-01 01:37:00,1.0622,1.0622,1.0619,1.0619,55800000.0
2008-10-01 01:38:00,1.06192,1.06199,1.06167,1.06167,12800000.0
2008-10-01 01:39:00,1.0619,1.0619,1.06165,1.0617,36000000.0
2008-10-01 01:40:00,1.0617,1.06185,1.0617,1.06175,45600000.0
2008-10-01 01:41:00,1.06175,1.06195,1.06175,1.06175,27200000.0
2008-10-01 01:42:00,1.06155,1.0617,1.06155,1.0617,24700000.0
2008-10-01 01:43:00,1.0617,1.0617,1.0617,1.0617,5500000.0
2008-10-01 01:44:00,1.0617,1.0617,1.0617,1.0617,2000000.0
2008-10-01 01:45:00,1.06131,1.06139,1.06106,1.06139,32500000.0
2008-10-01 01:46:00,1.0617,1.0618,1.0617,1.0618,3000000.0
2008-10-01 01:47:00,1.0617,1.0617,1.0617,1.0617,1000000.0
2008-10-01 01:48:00,1.06155,1.06179,1.06155,1.06165,28200000.0
2008-10-01 01:49:00,1.06168,1.0617,1.0616,1.0617,10500000.0
2008-10-01 01:50:00,1.06173,1.06181,1.06168,1.06181,15800000.0
2008-10-01 01:51:00,1.0617,1.06185,1.0617,1.06185,9000000.0
2008-10-01 01:52:00,1.0617,1.0617,1.0617,1.0617,1000000.0
2008-10-01 01:53:00,1.0617,1.0617,1.0617,1.0617,41400000.0
2008-10-01 01:54:00,1.0617,1.0617,1.0617,1.0617,6300000.0
2008-10-01 01:55:00,1.06145,1.06145,1.06145,1.06145,16000000.0
2008-10-01 01:56:00,1.0617,1.0617,1.0617,1.0617,6300000.0
2008-10-01 01:57:00,1.0617,1.0618,1.0617,1.0618,26200000.0
2008-10-01 01:58:00,1.06149,1.06164,1.06142,1.06163,31000000.0
2008-10-01 01:59:00,1.06155,1.06157,1.06144,1.06155,15600000.0
2008-10-01 02:00:00,1.0618,1.0618,1.0618,1.0618,2000000.0
2008-10-01 02:01:00,1.0618,1.062,1.0618,1.062,37500000.0
2008-10-01 02:02:00,1.0618,1.06245,1.0618,1.06245,12000000.0
2008-10-01 02:03:00,1.06255,1.06255,1.0622,1.0622,14400000.0
2008-10-01 02:04:00,1.06166,1.062,1.06154,1.062,14700000.0
2008-10-01 02:05:00,1.062,1.0621,1.06199,1.062,13900000.0
2008-10-01 02:06:00,1.0623,1.0623,1.0623,1.0623,1200000.0
2008-10-01 02:07:00,1.06178,1.06184,1.06163,1.06176,6100000.0
2008-10-01 02:08:00,1.0623,1.0623,1.0623,1.0623,1200000.0
2008-10-01 02:09:00,1.0623,1.06305,1.0623,1.06275,36000000.0
2008-10-01 02:10:00,1.06275,1.06305,1.0627,1.0628,18600000.0
2008-10-01 02:11:00,1.0629,1.06305,1.0627,1.06305,36100000.0
2008-10-01 02:12:00,1.06302,1.06315,1.0628,1.06315,14500000.0
2008-10-01 02:13:00,1.063,1.0634,1.06235,1.0625,150600000.0
2008-10-01 02:14:00,1.0625,1.06255,1.0625,1.0625,134400000.0
2008-10-01 02:15:00,1.0625,1.0625,1.0625,1.0625,12000000.0
2008-10-01 02:16:00,1.0625,1.0625,1.0625,1.0625,108000000.0
2008-10-01 02:17:00,1.06199,1.06199,1.06175,1.06186,26700000.0
2008-10-01 02:18:00,1.0625,1.0625,1.0625,1.0625,60000000.0
2008-10-01 02:19:00,1.06255,1.06255,1.06255,1.06255,3600000.0
2008-10-01 02:20:00,1.0626,1.06261,1.06252,1.06258,25800000.0
2008-10-01 02:21:00,1.06261,1.06261,1.06239,1.06246,15400000.0
2008-10-01 02:22:00,1.06236,1.0625,1.06234,1.0625,54800000.0
2008-10-01 02:23:00,1.0625,1.0625,1.0625,1.0625,24000000.0
2008-10-01 02:24:00,1.0625,1.0627,1.0625,1.0627,23400000.0
2008-10-01 02:25:00,1.0627,1.0627,1.0627,1.0627,5400000.0
2008-10-01 02:26:00,1.0627,1.0628,1.06265,1.0627,11800000.0
2008-10-01 02:27:00,1.0627,1.0627,1.0627,1.0627,1800000.0
2008-10-01 02:28:00,1.0627,1.0627,1.0627,1.0627,1600000.0
2008-10-01 02:29:00,1.0623,1.06239,1.06213,1.06239,31500000.0
2008-10-01 02:30:00,1.0627,1.0627,1.0627,1.0627,1600000.0
2008-10-01 02:31:00,1.06219,1.06226,1.06219,1.06226,3200000.0
2008-10-01 02:32:00,1.06235,1.06235,1.06222,1.06222,9900000.0
2008-10-01 02:33:00,1.0627,1.0627,1.0627,1.0627,1300000.0
2008-10-01 02:34:00,1.0627,1.0628,1.0627,1.0628,3600000.0
2008-10-01 02:35:00,1.06265,1.06265,1.06265,1.06265,1300000.0
2008-10-01 02:36:00,1.06275,1.06275,1.0627,1.0627,3600000.0
2008-10-01 02:37:00,1.06219,1.06234,1.06192,1.06234,39500000.0
2008-10-01 02:38:00,1.06243,1.06248,1.06228,1.06248,17100000.0
2008-10-01 02:39:00,1.06285,1.06295,1.0627,1.06285,11200000.0
2008-10-01 02:40:00,1.06285,1.06285,1.0628,1.0628,2000000.0
2008-10-01 02:41:00,1.06267,1.06267,1.0625,1.06252,18400000.0
2008-10-01 02:42:00,1.0627,1.0627,1.0627,1.0627,2600000.0
2008-10-01 02:43:00,1.06255,1.06255,1.06226,1.06248,25400000.0
2008-10-01 02:44:00,1.06256,1.06256,1.06237,1.06248,11600000.0
2008-10-01 02:45:00,1.06232,1.06252,1.06232,1.06234,21500000.0
2008-10-01 02:46:00,1.06256,1.06256,1.06229,1.06247,18900000.0
2008-10-01 02:47:00,1.0627,1.0627,1.0627,1.0627,2600000.0
2008-10-01 02:48:00,1.0627,1.0627,1.0627,1.0627,22600000.0
2008-10-01 02:49:00,1.0627,1.0627,1.0623,1.0623,5800000.0
2008-10-01 02:50:00,1.0623,1.0623,1.0622,1.0622,9400000.0
2008-10-01 02:51:00,1.0622,1.0622,1.0622,1.0622,19800000.0
2008-10-01 02:52:00,1.0622,1.0622,1.06195,1.062,39600000.0
2008-10-01 02:53:00,1.062,1.062,1.06175,1.0618,19600000.0
2008-10-01 02:54:00,1.0618,1.0618,1.06085,1.0609,51200000.0
2008-10-01 02:55:00,1.0609,1.06105,1.0609,1.06105,11400000.0
2008-10-01 02:56:00,1.06115,1.06145,1.0609,1.0613,23200000.0
2008-10-01 02:57:00,1.0614,1.0615,1.06135,1.06145,13000000.0
2008-10-01 02:58:00,1.06135,1.06135,1.06135,1.06135,1000000.0
2008-10-01 02:59:00,1.06145,1.0615,1.0612,1.0614,12200000.0
2008-10-01 03:00:00,1.06135,1.06185,1.06135,1.0618,14200000.0
2008-10-01 03:01:00,1.0612,1.0612,1.0612,1.0612,2000000.0
2008-10-01 03:02:00,1.06115,1.06115,1.06115,1.06115,7900000.0
2008-10-01 03:03:00,1.0612,1.0613,1.0612,1.0613,16400000.0
2008-10-01 03:04:00,1.06115,1.06135,1.06105,1.06105,37600000.0
2008-10-01 03:05:00,1.06105,1.06105,1.06105,1.06105,1000000.0
2008-10-01 03:06:00,1.06105,1.0617,1.06105,1.0617,8000000.0
2008-10-01 03:07:00,1.0611,1.06135,1.0611,1.06135,2000000.0
2008-10-01 03:08:00,1.0611,1.06115,1.06105,1.06115,15900000.0
2008-10-01 03:09:00,1.0613,1.0618,1.0613,1.0617,12800000.0
2008-10-01 03:10:00,1.06165,1.06175,1.06165,1.06175,4600000.0
2008-10-01 03:11:00,1.06155,1.0617,1.0612,1.06125,18500000.0
2008-10-01 03:12:00,1.06125,1.0614,1.06125,1.0614,2000000.0
2008-10-01 03:13:00,1.06125,1.0615,1.06125,1.0615,32200000.0
2008-10-01 03:14:00,1.06125,1.06125,1.06125,1.06125,3600000.0
2008-10-01 03:15:00,1.06136,1.06149,1.0613,1.0614,10200000.0
2008-10-01 03:16:00,1.0614,1.0615,1.0614,1.0615,2000000.0
2008-10-01 03:17:00,1.06126,1.06142,1.06118,1.06134,7500000.0
2008-10-01 03:18:00,1.0615,1.06195,1.0615,1.0617,59600000.0
2008-10-01 03:19:00,1.0617,1.0617,1.0617,1.0617,4800000.0
2008-10-01 03:20:00,1.0616,1.0617,1.06152,1.06153,7600000.0
2008-10-01 03:21:00,1.0617,1.0618,1.0617,1.0618,10600000.0
2008-10-01 03:22:00,1.06185,1.06195,1.06165,1.06165,24200000.0
2008-10-01 03:23:00,1.0617,1.0617,1.0617,1.0617,7200000.0
2008-10-01 03:24:00,1.0617,1.0617,1.0617,1.0617,21600000.0
2008-10-01 03:25:00,1.0617,1.0617,1.0617,1.0617,28800000.0
2008-10-01 03:26:00,1.06144,1.06152,1.06137,1.06151,22900000.0
2008-10-01 03:27:00,1.06159,1.06163,1.06151,1.06163,12100000.0
2008-10-01 03:28:00,1.06135,1.06165,1.06135,1.0616,32600000.0
2008-10-01 03:29:00,1.06175,1.0618,1.0617,1.0618,16600000.0
2008-10-01 03:30:00,1.06155,1.0618,1.06155,1.0616,19900000.0
2008-10-01 03:31:00,1.0619,1.0619,1.06155,1.06165,75000000.0
2008-10-01 03:32:00,1.0618,1.0619,1.0618,1.0619,2000000.0
2008-10-01 03:33:00,1.062,1.062,1.0619,1.062,3000000.0
2008-10-01 03:34:00,1.0621,1.0621,1.0621,1.0621,1000000.0
2008-10-01 03:35:00,1.0619,1.06195,1.0619,1.06195,2200000.0
2008-10-01 03:36:00,1.06195,1.062,1.06195,1.062,4000000.0
2008-10-01 03:37:00,1.062,1.062,1.062,1.062,1200000.0
2008-10-01 03:38:00,1.06195,1.062,1.06195,1.062,2200000.0
2008-10-01 03:39:00,1.0619,1.062,1.0619,1.062,4800000.0
2008-10-01 03:40:00,1.0619,1.062,1.0619,1.062,4800000.0
2008-10-01 03:41:00,1.062,1.062,1.06175,1.06175,3800000.0
2008-10-01 03:42:00,1.0619,1.0619,1.0618,1.0618,5600000.0
2008-10-01 03:43:00,1.0619,1.0619,1.0619,1.0619,3000000.0
2008-10-01 03:44:00,1.0619,1.0619,1.0619,1.0619,3000000.0
2008-10-01 03:45:00,1.0619,1.062,1.0619,1.062,3200000.0
2008-10-01 03:46:00,1.0619,1.0619,1.0619,1.0619,1200000.0
2008-10-01 03:47:00,1.06195,1.06235,1.06195,1.0623,15400000.0
2008-10-01 03:48:00,1.0623,1.0623,1.0622,1.0622,26200000.0
2008-10-01 03:49:00,1.0622,1.0622,1.0622,1.0622,3600000.0
2008-10-01 03:50:00,1.06202,1.06215,1.06193,1.06202,14200000.0
2008-10-01 03:51:00,1.062,1.06205,1.06192,1.06205,8700000.0
2008-10-01 03:52:00,1.06204,1.06204,1.06186,1.06196,9500000.0
2008-10-01 03:53:00,1.0622,1.0622,1.0622,1.0622,3600000.0
2008-10-01 03:54:00,1.06194,1.06213,1.0618,1.06208,52400000.0
2008-10-01 03:55:00,1.0622,1.0622,1.0622,1.0622,18000000.0
2008-10-01 03:56:00,1.0622,1.0622,1.0622,1.0622,12000000.0
2008-10-01 03:57:00,1.0622,1.0622,1.0622,1.0622,10800000.0
2008-10-01 03:58:00,1.06203,1.06217,1.0618,1.06217,32500000.0
2008-10-01 03:59:00,1.0622,1.0622,1.0622,1.0622,7200000.0
2008-10-01 04:00:00,1.0622,1.0624,1.0622,1.0624,9600000.0
2008-10-01 04:01:00,1.0625,1.06265,1.06235,1.0625,12200000.0
2008-10-01 04:02:00,1.06265,1.06265,1.06265,1.06265,1000000.0
2008-10-01 04:03:00,1.06245,1.06255,1.06245,1.06255,9900000.0
2008-10-01 04:04:00,1.06248,1.06258,1.06204,1.06214,15900000.0
2008-10-01 04:05:00,1.06245,1.0625,1.0624,1.0625,21900000.0
2008-10-01 04:06:00,1.06265,1.06265,1.06265,1.06265,1000000.0
2008-10-01 04:07:00,1.06245,1.0628,1.06245,1.0625,94000000.0
2008-10-01 04:08:00,1.0626,1.0627,1.0625,1.0625,63600000.0
2008-10-01 04:09:00,1.0625,1.06275,1.06245,1.06275,69000000.0
2008-10-01 04:10:00,1.06295,1.06315,1.06295,1.06315,9000000.0
2008-10-01 04:11:00,1.06325,1.06335,1.06315,1.06335,14000000.0
2008-10-01 04:12:00,1.06325,1.0643,1.06325,1.06385,22200000.0
2008-10-01 04:13:00,1.064,1.06425,1.06385,1.06425,22900000.0
2008-10-01 04:14:00,1.0644,1.0648,1.0643,1.0647,45200000.0
2008-10-01 04:15:00,1.06465,1.0657,1.06465,1.06495,48300000.0
2008-10-01 04:16:00,1.06515,1.0656,1.06515,1.0656,37400000.0
2008-10-01 04:17:00,1.0656,1.0656,1.06525,1.06525,10600000.0
2008-10-01 04:18:00,1.0655,1.0656,1.0652,1.0656,30800000.0
2008-10-01 04:19:00,1.0656,1.0656,1.0652,1.0652,9600000.0
2008-10-01 04:20:00,1.0655,1.0655,1.06485,1.06495,26200000.0
2008-10-01 04:21:00,1.06495,1.06495,1.0647,1.06475,20400000.0
2008-10-01 04:22:00,1.0647,1.0647,1.0647,1.0647,3600000.0
2008-10-01 04:23:00,1.0647,1.0647,1.0642,1.06435,56600000.0
2008-10-01 04:24:00,1.0644,1.0644,1.06365,1.064,26000000.0
2008-10-01 04:25:00,1.0642,1.0643,1.0642,1.0642,14000000.0
2008-10-01 04:26:00,1.0642,1.0642,1.0642,1.0642,10800000.0
2008-10-01 04:27:00,1.0642,1.0642,1.0622,1.0622,53400000.0
2008-10-01 04:28:00,1.06245,1.06245,1.06035,1.0622,20700000.0
2008-10-01 04:29:00,1.0615,1.0622,1.0615,1.062,18600000.0
2008-10-01 04:30:00,1.06225,1.06275,1.06165,1.0618,33200000.0
2008-10-01 04:31:00,1.06205,1.0629,1.06195,1.0629,46800000.0
2008-10-01 04:32:00,1.06295,1.06315,1.06235,1.06265,42200000.0
2008-10-01 04:33:00,1.06255,1.0628,1.06205,1.0628,91600000.0
2008-10-01 04:34:00,1.06295,1.06305,1.06185,1.0621,115000000.0
2008-10-01 04:35:00,1.0621,1.06275,1.0619,1.0623,80800000.0
2008-10-01 04:36:00,1.0621,1.0621,1.0621,1.0621,4300000.0
2008-10-01 04:37:00,1.06216,1.06216,1.06161,1.06207,48400000.0
2008-10-01 04:38:00,1.0623,1.0624,1.0619,1.06205,21200000.0
2008-10-01 04:39:00,1.0622,1.0622,1.06195,1.06215,12200000.0
2008-10-01 04:40:00,1.0622,1.0623,1.06185,1.062,9000000.0
2008-10-01 04:41:00,1.06175,1.062,1.06165,1.06195,39400000.0
2008-10-01 04:42:00,1.06175,1.06175,1.06175,1.06175,3600000.0
2008-10-01 04:43:00,1.06184,1.06195,1.06151,1.0619,28800000.0
2008-10-01 04:44:00,1.06174,1.062,1.06164,1.06167,24000000.0
2008-10-01 04:45:00,1.0618,1.06185,1.0617,1.06185,9200000.0
2008-10-01 04:46:00,1.06165,1.06165,1.06165,1.06165,3600000.0
2008-10-01 04:47:00,1.0617,1.0618,1.0617,1.0618,4600000.0
2008-10-01 04:48:00,1.06155,1.06155,1.06155,1.06155,3600000.0
2008-10-01 04:49:00,1.06153,1.0617,1.06143,1.0617,58900000.0
2008-10-01 04:50:00,1.0616,1.0616,1.0616,1.0616,4200000.0
2008-10-01 04:51:00,1.0616,1.06185,1.0616,1.06185,16600000.0
2008-10-01 04:52:00,1.06165,1.06165,1.06165,1.06165,7800000.0
2008-10-01 04:53:00,1.06166,1.06166,1.06147,1.0616,6000000.0
2008-10-01 04:54:00,1.06157,1.06157,1.06148,1.06153,6000000.0
2008-10-01 04:55:00,1.0617,1.06195,1.0617,1.06195,23600000.0
2008-10-01 04:56:00,1.06175,1.0618,1.06125,1.06125,12800000.0
2008-10-01 04:57:00,1.06135,1.06155,1.0613,1.06155,13400000.0
2008-10-01 04:58:00,1.0614,1.06145,1.061,1.061,10000000.0
2008-10-01 04:59:00,1.06105,1.06135,1.06105,1.06135,8000000.0
2008-10-01 05:00:00,1.0614,1.06155,1.06125,1.06145,6600000.0
2008-10-01 05:01:00,1.06125,1.06125,1.06125,1.06125,2400000.0
2008-10-01 05:02:00,1.06146,1.06146,1.06141,1.06142,24000000.0
2008-10-01 05:03:00,1.0613,1.0613,1.0613,1.0613,9600000.0
2008-10-01 05:04:00,1.0613,1.0614,1.06125,1.06135,15000000.0
2008-10-01 05:05:00,1.06135,1.06135,1.0613,1.0613,5800000.0
2008-10-01 05:06:00,1.06135,1.06135,1.0613,1.06135,19400000.0
2008-10-01 05:07:00,1.06145,1.06205,1.06145,1.062,25000000.0
2008-10-01 05:08:00,1.062,1.062,1.062,1.062,1000000.0
2008-10-01 05:09:00,1.06175,1.06175,1.0617,1.0617,4600000.0
2008-10-01 05:10:00,1.0615,1.0615,1.0615,1.0615,4300000.0
2008-10-01 05:11:00,1.06155,1.0617,1.06155,1.0617,5600000.0
2008-10-01 05:12:00,1.0615,1.0618,1.06145,1.0618,12000000.0
2008-10-01 05:13:00,1.06185,1.06185,1.06185,1.06185,1200000.0
2008-10-01 05:14:00,1.06158,1.06179,1.06155,1.06155,19100000.0
2008-10-01 05:15:00,1.06185,1.06185,1.06185,1.06185,1200000.0
2008-10-01 05:16:00,1.06185,1.06185,1.06185,1.06185,1200000.0
2008-10-01 05:17:00,1.06185,1.06185,1.06185,1.06185,3600000.0
2008-10-01 05:18:00,1.06185,1.06185,1.06185,1.06185,1200000.0
2008-10-01 05:19:00,1.06151,1.06182,1.06151,1.06163,38300000.0
2008-10-01 05:20:00,1.06185,1.062,1.06185,1.062,5200000.0
2008-10-01 05:21:00,1.0619,1.0619,1.0619,1.0619,1000000.0
2008-10-01 05:22:00,1.06185,1.06195,1.06185,1.06195,2200000.0
2008-10-01 05:23:00,1.0618,1.0618,1.0618,1.0618,1200000.0
2008-10-01 05:24:00,1.06185,1.062,1.06185,1.062,3200000.0
2008-10-01 05:25:00,1.0619,1.0619,1.0619,1.0619,2000000.0
2008-10-01 05:26:00,1.06185,1.06185,1.06185,1.06185,1200000.0
2008-10-01 05:27:00,1.0617,1.06175,1.06153,1.06168,107700000.0
2008-10-01 05:28:00,1.06178,1.06182,1.06173,1.06175,23200000.0
2008-10-01 05:29:00,1.06167,1.06176,1.06166,1.06166,52200000.0
2008-10-01 05:30:00,1.06185,1.06185,1.06185,1.06185,1200000.0
2008-10-01 05:31:00,1.06171,1.06174,1.06163,1.06168,17600000.0
2008-10-01 05:32:00,1.06153,1.0617,1.06153,1.06169,39900000.0
2008-10-01 05:33:00,1.06177,1.06177,1.06172,1.06172,3000000.0
2008-10-01 05:34:00,1.06163,1.06183,1.06163,1.06178,12300000.0
2008-10-01 05:35:00,1.06175,1.0619,1.06165,1.06181,79000000.0
2008-10-01 05:36:00,1.06171,1.0618,1.0616,1.06165,54100000.0
2008-10-01 05:37:00,1.06176,1.06178,1.06173,1.06173,3000000.0
2008-10-01 05:38:00,1.0619,1.0621,1.0619,1.0621,2000000.0
2008-10-01 05:39:00,1.06195,1.06195,1.06195,1.06195,3600000.0
2008-10-01 05:40:00,1.06204,1.06213,1.062,1.06207,12300000.0
2008-10-01 05:41:00,1.062,1.0623,1.062,1.0623,9300000.0
2008-10-01 05:42:00,1.0621,1.0621,1.0621,1.0621,3600000.0
2008-10-01 05:43:00,1.06215,1.06225,1.06215,1.06225,9600000.0
2008-10-01 05:44:00,1.06217,1.06217,1.06189,1.06206,31000000.0
2008-10-01 05:45:00,1.0623,1.0623,1.0623,1.0623,1800000.0
2008-10-01 05:46:00,1.0623,1.0623,1.0623,1.0623,2400000.0
2008-10-01 05:47:00,1.0623,1.0623,1.0623,1.0623,2400000.0
2008-10-01 05:48:00,1.06206,1.06208,1.06182,1.06195,54000000.0
2008-10-01 05:49:00,1.06199,1.06209,1.06179,1.06209,48500000.0
2008-10-01 05:50:00,1.0623,1.0623,1.0623,1.0623,1200000.0
2008-10-01 05:51:00,1.0623,1.0623,1.0623,1.0623,4800000.0
2008-10-01 05:52:00,1.06181,1.0619,1.0618,1.0619,14900000.0
2008-10-01 05:53:00,1.0619,1.06199,1.0618,1.06194,14500000.0
2008-10-01 05:54:00,1.062,1.062,1.0619,1.0619,6500000.0
2008-10-01 05:55:00,1.0623,1.0623,1.0623,1.0623,3000000.0
2008-10-01 05:56:00,1.0623,1.0623,1.0623,1.0623,1200000.0
2008-10-01 05:57:00,1.06221,1.06223,1.06207,1.06223,11200000.0
2008-10-01 05:58:00,1.06223,1.06223,1.06203,1.06207,12200000.0
2008-10-01 05:59:00,1.06223,1.06225,1.06195,1.06224,79500000.0
2008-10-01 06:00:00,1.06214,1.06215,1.06189,1.0621,64900000.0
2008-10-01 06:01:00,1.0622,1.06227,1.06204,1.06227,16500000.0
2008-10-01 06:02:00,1.06192,1.06215,1.06168,1.06215,20100000.0
2008-10-01 06:03:00,1.06209,1.06211,1.06173,1.06203,61900000.0
2008-10-01 06:04:00,1.06187,1.06227,1.06187,1.06227,28300000.0
2008-10-01 06:05:00,1.0623,1.0623,1.0623,1.0623,1200000.0
2008-10-01 06:06:00,1.0623,1.0623,1.0623,1.0623,23400000.0
2008-10-01 06:07:00,1.0623,1.0623,1.0616,1.0621,21600000.0
2008-10-01 06:08:00,1.0619,1.0619,1.0619,1.0619,1000000.0
2008-10-01 06:09:00,1.06196,1.06196,1.06186,1.06193,13800000.0
2008-10-01 06:10:00,1.06197,1.06222,1.06193,1.06201,26500000.0
2008-10-01 06:11:00,1.062,1.062,1.06195,1.06195,15400000.0
2008-10-01 06:12:00,1.06205,1.0621,1.06205,1.0621,3000000.0
2008-10-01 06:13:00,1.06195,1.062,1.06195,1.062,12000000.0
2008-10-01 06:14:00,1.06195,1.06202,1.06193,1.06195,30400000.0
2008-10-01 06:15:00,1.0621,1.0621,1.0621,1.0621,2000000.0
2008-10-01 06:16:00,1.0621,1.0623,1.0621,1.0623,4000000.0
2008-10-01 06:17:00,1.06218,1.06218,1.06206,1.06206,14400000.0
2008-10-01 06:18:00,1.06205,1.06205,1.06205,1.06205,3600000.0
2008-10-01 06:19:00,1.062,1.06235,1.062,1.06235,21200000.0
2008-10-01 06:20:00,1.062,1.06255,1.06195,1.0622,11800000.0
2008-10-01 06:21:00,1.0621,1.0621,1.0621,1.0621,2400000.0
2008-10-01 06:22:00,1.06215,1.06222,1.06203,1.06215,35100000.0
2008-10-01 06:23:00,1.06212,1.0622,1.0621,1.0621,11000000.0
2008-10-01 06:24:00,1.06215,1.06245,1.06215,1.06215,10600000.0
2008-10-01 06:25:00,1.0622,1.0622,1.06195,1.06195,4000000.0
2008-10-01 06:26:00,1.06205,1.06215,1.06195,1.06215,11200000.0
2008-10-01 06:27:00,1.062,1.0622,1.062,1.0622,4600000.0
2008-10-01 06:28:00,1.0622,1.06235,1.0622,1.06235,8200000.0
2008-10-01 06:29:00,1.0623,1.0624,1.0623,1.0624,3000000.0
2008-10-01 06:30:00,1.06215,1.0623,1.06205,1.06205,8600000.0
2008-10-01 06:31:00,1.06215,1.06225,1.06205,1.06205,4000000.0
2008-10-01 06:32:00,1.0622,1.0622,1.0622,1.0622,1000000.0
2008-10-01 06:33:00,1.06195,1.06225,1.06195,1.06225,5600000.0
2008-10-01 06:34:00,1.0624,1.0624,1.0624,1.0624,2000000.0
2008-10-01 06:35:00,1.06215,1.0623,1.0621,1.0623,17400000.0
2008-10-01 06:36:00,1.0621,1.0621,1.0621,1.0621,1000000.0
2008-10-01 06:37:00,1.06215,1.06225,1.062,1.06215,23600000.0
2008-10-01 06:38:00,1.06218,1.0622,1.06202,1.06215,40200000.0
2008-10-01 06:39:00,1.06217,1.06217,1.06208,1.06208,24300000.0
2008-10-01 06:40:00,1.06215,1.0624,1.06215,1.0623,9000000.0
2008-10-01 06:41:00,1.0623,1.0624,1.06205,1.06225,12000000.0
2008-10-01 06:42:00,1.0621,1.06235,1.0621,1.0623,7400000.0
2008-10-01 06:43:00,1.0623,1.0623,1.0622,1.0622,48600000.0
2008-10-01 06:44:00,1.0622,1.0622,1.0621,1.0621,18000000.0
2008-10-01 06:45:00,1.0622,1.0622,1.061,1.0612,43400000.0
2008-10-01 06:46:00,1.0614,1.062,1.06135,1.0615,10000000.0
2008-10-01 06:47:00,1.06125,1.0617,1.06125,1.0617,14200000.0
2008-10-01 06:48:00,1.0617,1.0618,1.06125,1.0615,13000000.0
2008-10-01 06:49:00,1.0614,1.0614,1.0614,1.0614,3600000.0
2008-10-01 06:50:00,1.06165,1.0621,1.06165,1.0619,13400000.0
2008-10-01 06:51:00,1.0618,1.0618,1.0618,1.0618,2400000.0
2008-10-01 06:52:00,1.0619,1.0621,1.0619,1.062,20600000.0
2008-10-01 06:53:00,1.0622,1.0622,1.06205,1.0622,9200000.0
2008-10-01 06:54:00,1.0622,1.0622,1.06145,1.06155,22900000.0
2008-10-01 06:55:00,1.0617,1.0617,1.0613,1.06155,10700000.0
2008-10-01 06:56:00,1.0614,1.0614,1.0614,1.0614,3600000.0
2008-10-01 06:57:00,1.06145,1.06145,1.06135,1.06135,8200000.0
2008-10-01 06:58:00,1.0614,1.06165,1.0614,1.06165,3000000.0
2008-10-01 06:59:00,1.06175,1.06175,1.0613,1.0613,14600000.0
2008-10-01 07:00:00,1.0612,1.06165,1.0612,1.06155,16900000.0
2008-10-01 07:01:00,1.06175,1.0618,1.0616,1.0616,10200000.0
2008-10-01 07:02:00,1.0616,1.0616,1.0616,1.0616,2400000.0
2008-10-01 07:03:00,1.0616,1.0621,1.0616,1.062,16200000.0
2008-10-01 07:04:00,1.062,1.062,1.06175,1.062,40800000.0
2008-10-01 07:05:00,1.062,1.062,1.06175,1.0618,19200000.0
2008-10-01 07:06:00,1.0618,1.062,1.0618,1.062,9600000.0
2008-10-01 07:07:00,1.062,1.062,1.062,1.062,2400000.0
2008-10-01 07:08:00,1.062,1.062,1.062,1.062,9600000.0
2008-10-01 07:09:00,1.062,1.06205,1.0616,1.0616,58700000.0
2008-10-01 07:10:00,1.0616,1.0616,1.0616,1.0616,2400000.0
2008-10-01 07:11:00,1.0616,1.0619,1.0616,1.0619,19400000.0
2008-10-01 07:12:00,1.062,1.0621,1.06195,1.0621,10000000.0
2008-10-01 07:13:00,1.06205,1.06225,1.06205,1.06225,7000000.0
2008-10-01 07:14:00,1.0622,1.0623,1.0621,1.0622,10800000.0
2008-10-01 07:15:00,1.0623,1.0623,1.0623,1.0623,4000000.0
2008-10-01 07:16:00,1.0623,1.0623,1.06175,1.06225,13600000.0
2008-10-01 07:17:00,1.06205,1.06205,1.06205,1.06205,3600000.0
2008-10-01 07:18:00,1.0621,1.0621,1.0621,1.0621,7200000.0
2008-10-01 07:19:00,1.0621,1.0621,1.0612,1.06175,42400000.0
2008-10-01 07:20:00,1.0619,1.06225,1.06185,1.06225,23900000.0
2008-10-01 07:21:00,1.0619,1.062,1.0616,1.062,48400000.0
2008-10-01 07:22:00,1.062,1.062,1.0619,1.0619,9400000.0
2008-10-01 07:23:00,1.0619,1.0619,1.0619,1.0619,7800000.0
2008-10-01 07:24:00,1.06178,1.06182,1.0616,1.0616,81200000.0
2008-10-01 07:25:00,1.0619,1.0619,1.0618,1.0618,24000000.0
2008-10-01 07:26:00,1.0618,1.0618,1.06125,1.06175,17800000.0
2008-10-01 07:27:00,1.0619,1.0619,1.0618,1.0618,4800000.0
2008-10-01 07:28:00,1.0618,1.0618,1.0618,1.0618,4800000.0
2008-10-01 07:29:00,1.06122,1.06135,1.06115,1.06127,83400000.0
2008-10-01 07:30:00,1.06129,1.06144,1.06113,1.06144,30700000.0
2008-10-01 07:31:00,1.06122,1.06135,1.06112,1.06112,46200000.0
2008-10-01 07:32:00,1.06124,1.06132,1.06116,1.06125,80300000.0
2008-10-01 07:33:00,1.0619,1.0619,1.0619,1.0619,12000000.0
2008-10-01 07:34:00,1.0619,1.0619,1.0619,1.0619,2400000.0
2008-10-01 07:35:00,1.0619,1.0619,1.0619,1.0619,28800000.0
2008-10-01 07:36:00,1.06195,1.062,1.0619,1.0619,11800000.0
2008-10-01 07:37:00,1.0619,1.0619,1.0619,1.0619,2400000.0
2008-10-01 07:38:00,1.06156,1.06156,1.06116,1.06116,41400000.0
2008-10-01 07:39:00,1.06107,1.06141,1.06107,1.06132,51800000.0
2008-10-01 07:40:00,1.0614,1.06145,1.06125,1.06145,21400000.0
2008-10-01 07:41:00,1.0619,1.0619,1.0618,1.0618,21600000.0
2008-10-01 07:42:00,1.0618,1.0619,1.0618,1.0619,19800000.0
2008-10-01 07:43:00,1.0619,1.0619,1.0619,1.0619,2400000.0
2008-10-01 07:44:00,1.0619,1.06195,1.0619,1.0619,117200000.0
2008-10-01 07:45:00,1.0619,1.0619,1.0618,1.0618,76800000.0
2008-10-01 07:46:00,1.0618,1.0618,1.06135,1.06135,26900000.0
2008-10-01 07:47:00,1.0616,1.0616,1.06135,1.0614,16600000.0
2008-10-01 07:48:00,1.0614,1.0614,1.0614,1.0614,3000000.0
2008-10-01 07:49:00,1.06128,1.06128,1.06105,1.06119,45600000.0
2008-10-01 07:50:00,1.0614,1.0615,1.0614,1.0615,5000000.0
2008-10-01 07:51:00,1.06155,1.06155,1.06135,1.0614,11400000.0
2008-10-01 07:52:00,1.0614,1.0614,1.0613,1.0613,10200000.0
2008-10-01 07:53:00,1.0614,1.06155,1.06135,1.0614,9200000.0
2008-10-01 07:54:00,1.0614,1.0614,1.0614,1.0614,1000000.0
2008-10-01 07:55:00,1.06125,1.06135,1.06113,1.06135,25100000.0
2008-10-01 07:56:00,1.06137,1.06143,1.06125,1.06125,19800000.0
2008-10-01 07:57:00,1.06122,1.06122,1.06104,1.06105,19400000.0
2008-10-01 07:58:00,1.06145,1.06145,1.06145,1.06145,1000000.0
2008-10-01 07:59:00,1.06155,1.062,1.06155,1.062,19100000.0
2008-10-01 08:00:00,1.062,1.062,1.062,1.062,3600000.0
2008-10-01 08:01:00,1.062,1.06205,1.062,1.06205,10900000.0
2008-10-01 08:02:00,1.06205,1.06205,1.062,1.062,37800000.0
2008-10-01 08:03:00,1.06161,1.0619,1.06152,1.06173,25200000.0
2008-10-01 08:04:00,1.062,1.0624,1.062,1.0624,21200000.0
2008-10-01 08:05:00,1.0624,1.0624,1.0624,1.0624,9000000.0
2008-10-01 08:06:00,1.0624,1.0624,1.0624,1.0624,10800000.0
2008-10-01 08:07:00,1.0624,1.0624,1.0624,1.0624,12100000.0
2008-10-01 08:08:00,1.0624,1.0624,1.0623,1.0623,2000000.0
2008-10-01 08:09:00,1.06207,1.06216,1.06195,1.06198,32200000.0
2008-10-01 08:10:00,1.06207,1.06207,1.062,1.06207,11600000.0
2008-10-01 08:11:00,1.0623,1.0623,1.0611,1.0612,127300000.0
2008-10-01 08:12:00,1.0612,1.0616,1.0612,1.0616,30800000.0
2008-10-01 08:13:00,1.06165,1.06165,1.061,1.06125,72300000.0
2008-10-01 08:14:00,1.0613,1.0613,1.0613,1.0613,5000000.0
2008-10-01 08:15:00,1.0609,1.0609,1.0609,1.0609,3900000.0
2008-10-01 08:16:00,1.061,1.0611,1.0607,1.0608,70200000.0
2008-10-01 08:17:00,1.0608,1.0608,1.06,1.0601,55700000.0
2008-10-01 08:18:00,1.0601,1.06025,1.05915,1.05945,61400000.0
2008-10-01 08:19:00,1.05945,1.05985,1.05895,1.05985,59200000.0
2008-10-01 08:20:00,1.05985,1.06165,1.0595,1.05975,89000000.0
2008-10-01 08:21:00,1.05965,1.06015,1.05945,1.0598,136100000.0
2008-10-01 08:22:00,1.0599,1.0599,1.05935,1.05935,49800000.0
2008-10-01 08:23:00,1.0595,1.05975,1.0595,1.0596,16700000.0
2008-10-01 08:24:00,1.05955,1.05955,1.05955,1.05955,1000000.0
2008-10-01 08:25:00,1.05955,1.0599,1.0595,1.0599,122600000.0
2008-10-01 08:26:00,1.0599,1.0599,1.0599,1.0599,37200000.0
2008-10-01 08:27:00,1.0599,1.0601,1.0599,1.0601,58800000.0
2008-10-01 08:28:00,1.0601,1.0601,1.0592,1.0594,56300000.0
2008-10-01 08:29:00,1.0595,1.0595,1.05925,1.0593,95500000.0
2008-10-01 08:30:00,1.0593,1.0593,1.0592,1.0592,55200000.0
2008-10-01 08:31:00,1.0592,1.0593,1.0592,1.0593,34300000.0
2008-10-01 08:32:00,1.05918,1.0592,1.05895,1.05908,34900000.0
2008-10-01 08:33:00,1.0592,1.0592,1.0592,1.0592,19200000.0
2008-10-01 08:34:00,1.0592,1.0592,1.0592,1.0592,4800000.0
2008-10-01 08:35:00,1.0592,1.05925,1.0592,1.05925,64600000.0
2008-10-01 08:36:00,1.05925,1.05925,1.0592,1.05925,11800000.0
2008-10-01 08:37:00,1.0593,1.05945,1.05925,1.0593,16200000.0
2008-10-01 08:38:00,1.0593,1.05945,1.0593,1.0594,8500000.0
2008-10-01 08:39:00,1.05945,1.0598,1.05945,1.0595,34100000.0
2008-10-01 08:40:00,1.05955,1.0597,1.0595,1.0595,23700000.0
2008-10-01 08:41:00,1.0595,1.05955,1.059,1.059,22200000.0
2008-10-01 08:42:00,1.05905,1.05945,1.05905,1.0594,25500000.0
2008-10-01 08:43:00,1.0594,1.0594,1.0594,1.0594,1000000.0
2008-10-01 08:44:00,1.0594,1.0594,1.05935,1.05935,9000000.0
2008-10-01 08:45:00,1.05935,1.05935,1.059,1.059,2000000.0
2008-10-01 08:46:00,1.0591,1.0591,1.0591,1.0591,3000000.0
2008-10-01 08:47:00,1.05888,1.05904,1.05877,1.05877,29900000.0
2008-10-01 08:48:00,1.0591,1.0592,1.0591,1.0592,3000000.0
2008-10-01 08:49:00,1.0594,1.05945,1.0594,1.05945,3000000.0
2008-10-01 08:50:00,1.0592,1.05938,1.0592,1.05938,3500000.0
2008-10-01 08:51:00,1.05955,1.05955,1.0593,1.0595,9300000.0
2008-10-01 08:52:00,1.05955,1.0596,1.05955,1.0596,2500000.0
2008-10-01 08:53:00,1.05955,1.05965,1.05955,1.05965,3500000.0
2008-10-01 08:54:00,1.05975,1.0604,1.05975,1.06005,45900000.0
2008-10-01 08:55:00,1.05997,1.05999,1.05975,1.05975,47000000.0
2008-10-01 08:56:00,1.06005,1.0601,1.06005,1.06005,6500000.0
2008-10-01 08:57:00,1.06005,1.0604,1.06,1.0603,38400000.0
2008-10-01 08:58:00,1.0603,1.0603,1.05985,1.05985,3000000.0
2008-10-01 08:59:00,1.0601,1.0606,1.05985,1.0606,71600000.0
2008-10-01 09:00:00,1.06055,1.06055,1.0602,1.0603,23300000.0
2008-10-01 09:01:00,1.0603,1.06075,1.0603,1.06045,15500000.0
2008-10-01 09:02:00,1.06045,1.06045,1.0603,1.0603,165200000.0
2008-10-01 09:03:00,1.0603,1.0603,1.0599,1.06015,114900000.0
2008-10-01 09:04:00,1.0601,1.0601,1.05995,1.05995,7500000.0
2008-10-01 09:05:00,1.06,1.0603,1.06,1.06025,21900000.0
2008-10-01 09:06:00,1.0603,1.06095,1.0603,1.06095,40700000.0
2008-10-01 09:07:00,1.06105,1.0611,1.06035,1.0605,80700002.0
2008-10-01 09:08:00,1.06045,1.06045,1.0604,1.0604,312600000.0
2008-10-01 09:09:00,1.06003,1.06013,1.05996,1.06011,34200000.0
2008-10-01 09:10:00,1.06008,1.06024,1.06002,1.06002,22100000.0
2008-10-01 09:11:00,1.0604,1.0604,1.0601,1.06025,41900000.0
2008-10-01 09:12:00,1.0602,1.06045,1.0602,1.06025,40100000.0
2008-10-01 09:13:00,1.0603,1.06075,1.0603,1.0607,18600000.0
2008-10-01 09:14:00,1.0608,1.06085,1.0607,1.0607,14900000.0
2008-10-01 09:15:00,1.0606,1.0608,1.0606,1.0608,53000000.0
2008-10-01 09:16:00,1.0608,1.0608,1.0604,1.0604,38300000.0
2008-10-01 09:17:00,1.06007,1.06026,1.06007,1.06014,73600000.0
2008-10-01 09:18:00,1.0606,1.0606,1.06035,1.06055,114300000.0
2008-10-01 09:19:00,1.0607,1.06075,1.06045,1.0605,24400000.0
2008-10-01 09:20:00,1.0605,1.0605,1.06025,1.06025,139200000.0
2008-10-01 09:21:00,1.0602,1.0603,1.0601,1.0603,17600000.0
2008-10-01 09:22:00,1.0603,1.0603,1.0603,1.0603,1300000.0
2008-10-01 09:23:00,1.06001,1.06001,1.05956,1.0599,18800000.0
2008-10-01 09:24:00,1.0603,1.0603,1.0599,1.06005,24300000.0
2008-10-01 09:25:00,1.06005,1.06015,1.06005,1.06015,7000000.0
2008-10-01 09:26:00,1.0602,1.0602,1.05985,1.05995,146300000.0
2008-10-01 09:27:00,1.06,1.0602,1.05915,1.05925,193100000.0
2008-10-01 09:28:00,1.0592,1.05925,1.0591,1.0591,30400000.0
2008-10-01 09:29:00,1.05905,1.0601,1.05895,1.05965,87900000.0
2008-10-01 09:30:00,1.05965,1.05965,1.05955,1.05965,6000000.0
2008-10-01 09:31:00,1.05975,1.0602,1.05975,1.0598,57300000.0
2008-10-01 09:32:00,1.0598,1.0598,1.05955,1.0596,64600000.0
2008-10-01 09:33:00,1.05965,1.0597,1.0592,1.0593,53000000.0
2008-10-01 09:34:00,1.0593,1.0593,1.05855,1.05855,60500000.0
2008-10-01 09:35:00,1.05865,1.05875,1.0583,1.05835,16600000.0
2008-10-01 09:36:00,1.058,1.0584,1.05765,1.0578,56900000.0
2008-10-01 09:37:00,1.05775,1.0578,1.05745,1.05775,34500000.0
2008-10-01 09:38:00,1.0577,1.0578,1.0574,1.05755,37300000.0
2008-10-01 09:39:00,1.0576,1.0577,1.0574,1.0574,24500000.0
2008-10-01 09:40:00,1.0574,1.05775,1.0574,1.0576,15000000.0
2008-10-01 09:41:00,1.05755,1.058,1.05755,1.058,33800000.0
2008-10-01 09:42:00,1.05765,1.0577,1.05745,1.0577,45300000.0
2008-10-01 09:43:00,1.05775,1.0578,1.05765,1.0577,33700000.0
2008-10-01 09:44:00,1.0576,1.0579,1.0576,1.05775,31000000.0
2008-10-01 09:45:00,1.05795,1.0582,1.0577,1.0579,21200000.0
2008-10-01 09:46:00,1.058,1.05815,1.05785,1.05805,55400000.0
2008-10-01 09:47:00,1.058,1.05875,1.058,1.0583,68200000.0
2008-10-01 09:48:00,1.0583,1.0586,1.058,1.0585,53200000.0
2008-10-01 09:49:00,1.0585,1.05875,1.0583,1.0583,12000000.0
2008-10-01 09:50:00,1.05825,1.05845,1.05775,1.05805,40800000.0
2008-10-01 09:51:00,1.0581,1.05825,1.0581,1.05825,17000000.0
2008-10-01 09:52:00,1.05825,1.05855,1.05805,1.0584,32900000.0
2008-10-01 09:53:00,1.05835,1.0585,1.058,1.05815,71500000.0
2008-10-01 09:54:00,1.0582,1.0585,1.05815,1.0585,44100000.0
2008-10-01 09:55:00,1.0585,1.0585,1.0575,1.05765,719500026.0
2008-10-01 09:56:00,1.05755,1.0577,1.05715,1.05715,40300000.0
2008-10-01 09:57:00,1.05715,1.05715,1.05685,1.05685,41700000.0
2008-10-01 09:58:00,1.05685,1.05715,1.0568,1.05715,48500000.0
2008-10-01 09:59:00,1.05715,1.0572,1.05665,1.0571,143600000.0
2008-10-01 10:00:00,1.0571,1.0571,1.05675,1.05675,21200000.0
2008-10-01 10:01:00,1.057,1.0571,1.05685,1.0571,28000000.0
2008-10-01 10:02:00,1.0571,1.0571,1.05705,1.05705,9500000.0
2008-10-01 10:03:00,1.05705,1.0571,1.057,1.0571,14100000.0
2008-10-01 10:04:00,1.05715,1.0573,1.05715,1.0573,26200000.0
2008-10-01 10:05:00,1.0573,1.0574,1.05725,1.05725,11200000.0
2008-10-01 10:06:00,1.05735,1.0574,1.05715,1.05715,7000000.0
2008-10-01 10:07:00,1.05715,1.05715,1.05705,1.0571,9400000.0
2008-10-01 10:08:00,1.0573,1.05735,1.05705,1.05725,35900000.0
2008-10-01 10:09:00,1.05725,1.05735,1.05715,1.0572,31000000.0
2008-10-01 10:10:00,1.0573,1.05735,1.05725,1.05735,12900000.0
2008-10-01 10:11:00,1.0574,1.0574,1.0566,1.05665,52800000.0
2008-10-01 10:12:00,1.05645,1.05685,1.05645,1.0568,31100000.0
2008-10-01 10:13:00,1.0569,1.05705,1.0569,1.05695,14000000.0
2008-10-01 10:14:00,1.05695,1.0571,1.0569,1.0571,18000000.0
2008-10-01 10:15:00,1.0571,1.05725,1.0571,1.05725,12000000.0
2008-10-01 10:16:00,1.0573,1.0575,1.0573,1.0575,19000000.0
2008-10-01 10:17:00,1.0575,1.05775,1.0575,1.0576,14000000.0
2008-10-01 10:18:00,1.0577,1.0577,1.0575,1.0575,17000000.0
2008-10-01 10:19:00,1.0575,1.0575,1.0571,1.05725,39600000.0
2008-10-01 10:20:00,1.05725,1.0573,1.0571,1.0573,150900000.0
2008-10-01 10:21:00,1.0573,1.0573,1.0571,1.0571,56800000.0
2008-10-01 10:22:00,1.0571,1.0571,1.05695,1.05695,31500000.0
2008-10-01 10:23:00,1.05695,1.05695,1.0569,1.0569,4300000.0
2008-10-01 10:24:00,1.05695,1.05715,1.05695,1.05715,11200000.0
2008-10-01 10:25:00,1.0572,1.05735,1.05705,1.05735,19300000.0
2008-10-01 10:26:00,1.05735,1.05735,1.05715,1.05715,6000000.0
2008-10-01 10:27:00,1.0573,1.0573,1.05725,1.0573,4000000.0
2008-10-01 10:28:00,1.05755,1.05755,1.05725,1.0573,105600000.0
2008-10-01 10:29:00,1.05735,1.05735,1.0573,1.0573,80400000.0
2008-10-01 10:30:00,1.0573,1.05745,1.0572,1.05735,77900000.0
2008-10-01 10:31:00,1.0574,1.0574,1.05675,1.05685,51900000.0
2008-10-01 10:32:00,1.057,1.05705,1.057,1.05705,4000000.0
2008-10-01 10:33:00,1.057,1.057,1.05695,1.05695,6100000.0
2008-10-01 10:34:00,1.0569,1.0569,1.05675,1.0568,14100000.0
2008-10-01 10:35:00,1.0568,1.0568,1.0563,1.0565,61600000.0
2008-10-01 10:36:00,1.05655,1.0567,1.0564,1.0567,52500000.0
2008-10-01 10:37:00,1.0565,1.0565,1.05645,1.05645,4100000.0
2008-10-01 10:38:00,1.05655,1.05655,1.0564,1.0565,16500000.0
2008-10-01 10:39:00,1.0565,1.0565,1.0564,1.05645,13500000.0
2008-10-01 10:40:00,1.0565,1.05655,1.05645,1.05655,10000000.0
2008-10-01 10:41:00,1.05655,1.05655,1.0564,1.05645,13500000.0
2008-10-01 10:42:00,1.0564,1.0564,1.056,1.05605,19500000.0
2008-10-01 10:43:00,1.05605,1.05615,1.05585,1.05615,27500000.0
2008-10-01 10:44:00,1.05615,1.05635,1.0558,1.05605,41600000.0
2008-10-01 10:45:00,1.0561,1.0565,1.0561,1.0564,38500000.0
2008-10-01 10:46:00,1.0564,1.0565,1.0564,1.05645,19500000.0
2008-10-01 10:47:00,1.0565,1.05655,1.0565,1.05655,14500000.0
2008-10-01 10:48:00,1.0566,1.05685,1.0566,1.05685,28000000.0
2008-10-01 10:49:00,1.05685,1.05685,1.05655,1.05685,25500000.0
2008-10-01 10:50:00,1.05685,1.0571,1.0568,1.0568,24500000.0
2008-10-01 10:51:00,1.0568,1.05715,1.0568,1.05715,35000000.0
2008-10-01 10:52:00,1.05715,1.05715,1.0568,1.0568,22500000.0
2008-10-01 10:53:00,1.0568,1.0568,1.0568,1.0568,2000000.0
2008-10-01 10:54:00,1.0566,1.0566,1.056,1.05615,62100000.0
2008-10-01 10:55:00,1.05615,1.05625,1.05605,1.05615,6400000.0
2008-10-01 10:56:00,1.05615,1.0565,1.05615,1.0563,19600000.0
2008-10-01 10:57:00,1.0563,1.0563,1.0563,1.0563,5500000.0
2008-10-01 10:58:00,1.0563,1.0563,1.0563,1.0563,1200000.0
2008-10-01 10:59:00,1.0563,1.0563,1.0563,1.0563,1200000.0
2008-10-01 11:00:00,1.05596,1.05617,1.05584,1.05603,97500000.0
2008-10-01 11:01:00,1.05587,1.05607,1.05575,1.05607,98900000.0
2008-10-01 11:02:00,1.0563,1.0563,1.056,1.05615,18200000.0
2008-10-01 11:03:00,1.05615,1.05625,1.05615,1.05625,7000000.0
2008-10-01 11:04:00,1.05625,1.05625,1.0559,1.05615,30500000.0
2008-10-01 11:05:00,1.0562,1.0565,1.0562,1.05645,32000000.0
2008-10-01 11:06:00,1.0564,1.0564,1.0562,1.05625,10000000.0
2008-10-01 11:07:00,1.05625,1.05625,1.05625,1.05625,4000000.0
2008-10-01 11:08:00,1.05625,1.05625,1.0559,1.056,13000000.0
2008-10-01 11:09:00,1.056,1.0562,1.05595,1.0561,39500000.0
2008-10-01 11:10:00,1.0561,1.0561,1.05595,1.05595,12500000.0
2008-10-01 11:11:00,1.0559,1.0559,1.05575,1.05575,16000000.0
2008-10-01 11:12:00,1.05575,1.05575,1.0555,1.05555,25500000.0
2008-10-01 11:13:00,1.05555,1.0557,1.0555,1.0555,71900000.0
2008-10-01 11:14:00,1.0556,1.05565,1.0555,1.05555,55900000.0
2008-10-01 11:15:00,1.0556,1.0559,1.05555,1.05585,21500000.0
2008-10-01 11:16:00,1.0558,1.05635,1.0558,1.05635,48400000.0
2008-10-01 11:17:00,1.05635,1.05635,1.05625,1.05625,9500000.0
2008-10-01 11:18:00,1.0563,1.05645,1.05625,1.0564,22500000.0
2008-10-01 11:19:00,1.05635,1.0564,1.05615,1.05615,18000000.0
2008-10-01 11:20:00,1.05615,1.05615,1.05615,1.05615,4000000.0
2008-10-01 11:21:00,1.0562,1.0563,1.0561,1.05625,18000000.0
2008-10-01 11:22:00,1.0562,1.0562,1.0562,1.0562,1000000.0
2008-10-01 11:23:00,1.0562,1.0562,1.0558,1.0558,6500000.0
2008-10-01 11:24:00,1.0558,1.0558,1.0558,1.0558,1000000.0
2008-10-01 11:25:00,1.0558,1.0558,1.0557,1.0557,4500000.0
2008-10-01 11:26:00,1.05565,1.05565,1.0556,1.0556,6000000.0
2008-10-01 11:27:00,1.05565,1.05575,1.05565,1.05575,5000000.0
2008-10-01 11:28:00,1.0558,1.0559,1.0557,1.0557,11000000.0
2008-10-01 11:29:00,1.05565,1.05565,1.05565,1.05565,1000000.0
2008-10-01 11:30:00,1.05565,1.05575,1.0554,1.0554,76300000.0
2008-10-01 11:31:00,1.05545,1.05545,1.0554,1.0554,4000000.0
2008-10-01 11:32:00,1.0555,1.05555,1.0554,1.0555,48500000.0
2008-10-01 11:33:00,1.0555,1.05565,1.05545,1.05545,23800000.0
2008-10-01 11:34:00,1.05545,1.0555,1.05545,1.05545,6500000.0
2008-10-01 11:35:00,1.05525,1.05525,1.05497,1.05516,110400000.0
2008-10-01 11:36:00,1.05545,1.05545,1.0554,1.05545,46500000.0
2008-10-01 11:37:00,1.05545,1.05545,1.05545,1.05545,2500000.0
2008-10-01 11:38:00,1.05545,1.0555,1.05545,1.0555,4500000.0
2008-10-01 11:39:00,1.0555,1.0555,1.0555,1.0555,2000000.0
2008-10-01 11:40:00,1.0555,1.0555,1.0555,1.0555,1000000.0
2008-10-01 11:41:00,1.05545,1.05545,1.0554,1.0554,4900000.0
2008-10-01 11:42:00,1.0554,1.0555,1.0554,1.0555,17400000.0
2008-10-01 11:43:00,1.05555,1.05575,1.05555,1.05555,42700000.0
2008-10-01 11:44:00,1.05555,1.05565,1.0551,1.0552,47200000.0
2008-10-01 11:45:00,1.05525,1.0553,1.0548,1.05495,52700000.0
2008-10-01 11:46:00,1.05495,1.055,1.05495,1.055,22800000.0
2008-10-01 11:47:00,1.055,1.0551,1.0547,1.0548,69300000.0
2008-10-01 11:48:00,1.0548,1.05505,1.0548,1.05495,22400000.0
2008-10-01 11:49:00,1.05495,1.0551,1.05495,1.0551,11600000.0
2008-10-01 11:50:00,1.0551,1.0552,1.0551,1.0552,5000000.0
2008-10-01 11:51:00,1.0552,1.05525,1.0552,1.05525,3000000.0
2008-10-01 11:52:00,1.05501,1.05516,1.05489,1.05505,51000000.0
2008-10-01 11:53:00,1.05525,1.05525,1.05525,1.05525,6500000.0
2008-10-01 11:54:00,1.0553,1.0554,1.05525,1.0554,14000000.0
2008-10-01 11:55:00,1.0554,1.0555,1.0552,1.05545,35700000.0
2008-10-01 11:56:00,1.0552,1.05526,1.055,1.055,194500000.0
2008-10-01 11:57:00,1.05545,1.05545,1.0552,1.05525,20500000.0
2008-10-01 11:58:00,1.05525,1.05535,1.05525,1.05535,13900000.0
2008-10-01 11:59:00,1.05535,1.0555,1.05535,1.0555,23000000.0
2008-10-01 12:00:00,1.0555,1.05555,1.05545,1.05545,18000000.0
2008-10-01 12:01:00,1.05545,1.05545,1.05525,1.05535,9500000.0
2008-10-01 12:02:00,1.0554,1.0554,1.05525,1.0553,15500000.0
2008-10-01 12:03:00,1.0553,1.05535,1.0553,1.05535,10400000.0
2008-10-01 12:04:00,1.05545,1.05555,1.0554,1.0554,14000000.0
2008-10-01 12:05:00,1.05545,1.0556,1.05545,1.0556,12000000.0
2008-10-01 12:06:00,1.0556,1.05565,1.0553,1.0553,28600000.0
2008-10-01 12:07:00,1.05535,1.05545,1.0553,1.05535,17900000.0
2008-10-01 12:08:00,1.05555,1.05565,1.0553,1.05565,13800000.0
2008-10-01 12:09:00,1.05565,1.05565,1.05465,1.05495,142399996.0
2008-10-01 12:10:00,1.055,1.05525,1.0548,1.0552,32800000.0
2008-10-01 12:11:00,1.05515,1.05515,1.05505,1.05505,39000000.0
2008-10-01 12:12:00,1.05505,1.0551,1.055,1.0551,15000000.0
2008-10-01 12:13:00,1.0552,1.0554,1.05515,1.05525,67000000.0
2008-10-01 12:14:00,1.0553,1.0553,1.05495,1.05495,56300000.0
2008-10-01 12:15:00,1.0551,1.0553,1.05495,1.0553,108900000.0
2008-10-01 12:16:00,1.0553,1.0553,1.055,1.05525,37100000.0
2008-10-01 12:17:00,1.0553,1.0553,1.0551,1.05515,8100000.0
2008-10-01 12:18:00,1.05515,1.0557,1.05515,1.0557,72400000.0
2008-10-01 12:19:00,1.0556,1.05575,1.0555,1.0557,23100000.0
2008-10-01 12:20:00,1.05585,1.05585,1.05565,1.05565,5500000.0
2008-10-01 12:21:00,1.05565,1.05565,1.05565,1.05565,2500000.0
2008-10-01 12:22:00,1.0556,1.05565,1.0556,1.0556,3000000.0
2008-10-01 12:23:00,1.0555,1.0555,1.0553,1.05547,80500000.0
2008-10-01 12:24:00,1.05552,1.0556,1.05543,1.05552,60600000.0
2008-10-01 12:25:00,1.0557,1.0558,1.05555,1.05555,12000000.0
2008-10-01 12:26:00,1.0556,1.0556,1.05535,1.05555,34700000.0
2008-10-01 12:27:00,1.05555,1.05555,1.0554,1.0555,33000000.0
2008-10-01 12:28:00,1.05555,1.0557,1.0553,1.0554,35300000.0
2008-10-01 12:29:00,1.05545,1.05635,1.05545,1.05635,92900000.0
2008-10-01 12:30:00,1.0563,1.05685,1.0562,1.0566,79400000.0
2008-10-01 12:31:00,1.0566,1.05685,1.05645,1.05645,43200000.0
2008-10-01 12:32:00,1.0565,1.0566,1.0564,1.05645,21500000.0
2008-10-01 12:33:00,1.05645,1.0565,1.05645,1.05645,5000000.0
2008-10-01 12:34:00,1.0564,1.05655,1.0564,1.0564,11000000.0
2008-10-01 12:35:00,1.05635,1.0565,1.05635,1.05645,10500000.0
2008-10-01 12:36:00,1.05645,1.0565,1.05645,1.05645,17500000.0
2008-10-01 12:37:00,1.05645,1.0566,1.05645,1.0566,9500000.0
2008-10-01 12:38:00,1.05655,1.05655,1.05655,1.05655,2500000.0
2008-10-01 12:39:00,1.05655,1.05655,1.0565,1.05655,11000000.0
2008-10-01 12:40:00,1.05665,1.057,1.05665,1.057,38500000.0
2008-10-01 12:41:00,1.05695,1.05745,1.05695,1.05745,49600000.0
2008-10-01 12:42:00,1.05745,1.05795,1.05725,1.05795,50600000.0
2008-10-01 12:43:00,1.05795,1.05875,1.05795,1.0586,129300000.0
2008-10-01 12:44:00,1.0586,1.0586,1.0586,1.0586,96600000.0
2008-10-01 12:45:00,1.0586,1.05905,1.0586,1.05895,40300000.0
2008-10-01 12:46:00,1.0589,1.059,1.05865,1.0588,121100000.0
2008-10-01 12:47:00,1.0589,1.06025,1.05885,1.0598,97700000.0
2008-10-01 12:48:00,1.06,1.06045,1.0598,1.06045,128300000.0
2008-10-01 12:49:00,1.0604,1.0609,1.0601,1.0603,246300000.0
2008-10-01 12:50:00,1.0603,1.0603,1.06015,1.0603,25800000.0
2008-10-01 12:51:00,1.0603,1.0603,1.0598,1.0598,155300000.0
2008-10-01 12:52:00,1.0598,1.0601,1.0596,1.05965,105600000.0
2008-10-01 12:53:00,1.05965,1.05965,1.0596,1.0596,50500000.0
2008-10-01 12:54:00,1.0596,1.0596,1.0596,1.0596,10800000.0
2008-10-01 12:55:00,1.0596,1.0596,1.05925,1.0596,22700000.0
2008-10-01 12:56:00,1.0597,1.0602,1.0597,1.0602,19600000.0
2008-10-01 12:57:00,1.0603,1.0604,1.0594,1.05975,52200000.0
2008-10-01 12:58:00,1.05975,1.05975,1.05925,1.05935,66600000.0
2008-10-01 12:59:00,1.05935,1.0596,1.0592,1.0593,26200000.0
2008-10-01 13:00:00,1.05935,1.05935,1.05905,1.05905,39500000.0
2008-10-01 13:01:00,1.05905,1.05915,1.05895,1.059,39800000.0
2008-10-01 13:02:00,1.059,1.059,1.0587,1.0589,58600000.0
2008-10-01 13:03:00,1.0589,1.0589,1.05835,1.05875,26900000.0
2008-10-01 13:04:00,1.0588,1.05895,1.0582,1.0584,56100000.0
2008-10-01 13:05:00,1.0584,1.05855,1.0584,1.05855,23000000.0
2008-10-01 13:06:00,1.0586,1.0588,1.0585,1.0587,25600000.0
2008-10-01 13:07:00,1.0587,1.05875,1.0585,1.0586,25700000.0
2008-10-01 13:08:00,1.0586,1.0586,1.0585,1.0586,28600000.0
2008-10-01 13:09:00,1.05855,1.0586,1.0585,1.05855,13900000.0
2008-10-01 13:10:00,1.05855,1.0586,1.05855,1.05855,5000000.0
2008-10-01 13:11:00,1.05855,1.0587,1.05855,1.0586,24500000.0
2008-10-01 13:12:00,1.0586,1.05865,1.0586,1.05865,10200000.0
2008-10-01 13:13:00,1.0586,1.0587,1.0586,1.05865,15500000.0
2008-10-01 13:14:00,1.0587,1.05875,1.0587,1.05875,5000000.0
2008-10-01 13:15:00,1.05875,1.05885,1.05875,1.05875,8000000.0
2008-10-01 13:16:00,1.05875,1.05935,1.0583,1.05915,131900000.0
2008-10-01 13:17:00,1.05915,1.05915,1.059,1.05905,6000000.0
2008-10-01 13:18:00,1.05915,1.0596,1.05915,1.05955,26400000.0
2008-10-01 13:19:00,1.0595,1.05955,1.05925,1.05935,30400000.0
2008-10-01 13:20:00,1.05945,1.0598,1.0586,1.05955,44000000.0
2008-10-01 13:21:00,1.0597,1.0603,1.0594,1.05985,42400000.0
2008-10-01 13:22:00,1.05985,1.05995,1.0597,1.05995,30000000.0
2008-10-01 13:23:00,1.05985,1.05985,1.0595,1.0595,71300000.0
2008-10-01 13:24:00,1.05945,1.0595,1.05945,1.05945,12700000.0
2008-10-01 13:25:00,1.05917,1.0593,1.05906,1.05906,63600000.0
2008-10-01 13:26:00,1.05945,1.05945,1.05925,1.0593,22600000.0
2008-10-01 13:27:00,1.0593,1.05935,1.05925,1.05935,42900000.0
2008-10-01 13:28:00,1.05935,1.05935,1.0591,1.0593,55200000.0
2008-10-01 13:29:00,1.0593,1.05935,1.05925,1.0593,9800000.0
2008-10-01 13:30:00,1.0593,1.0593,1.0592,1.0592,184200000.0
2008-10-01 13:31:00,1.05915,1.05935,1.05915,1.0592,67700000.0
2008-10-01 13:32:00,1.0591,1.0592,1.0591,1.05915,10000000.0
2008-10-01 13:33:00,1.05915,1.05935,1.05905,1.0592,12300000.0
2008-10-01 13:34:00,1.05925,1.05925,1.05925,1.05925,2000000.0
2008-10-01 13:35:00,1.0593,1.0593,1.0593,1.0593,1000000.0
2008-10-01 13:36:00,1.0593,1.0594,1.0591,1.0594,14300000.0
2008-10-01 13:37:00,1.05955,1.05975,1.05925,1.05945,67600000.0
2008-10-01 13:38:00,1.0595,1.0599,1.0595,1.0596,82300000.0
2008-10-01 13:39:00,1.0596,1.05965,1.05955,1.05955,10100000.0
2008-10-01 13:40:00,1.05955,1.05955,1.05915,1.05915,24200000.0
2008-10-01 13:41:00,1.05925,1.05925,1.0589,1.05905,22800000.0
2008-10-01 13:42:00,1.05883,1.05895,1.05874,1.05879,19600000.0
2008-10-01 13:43:00,1.05905,1.05905,1.0586,1.05885,45500000.0
2008-10-01 13:44:00,1.0589,1.05915,1.0588,1.0588,34800000.0
2008-10-01 13:45:00,1.0588,1.0588,1.0588,1.0588,26100000.0
2008-10-01 13:46:00,1.0588,1.0588,1.0588,1.0588,36700000.0
2008-10-01 13:47:00,1.0588,1.05905,1.05855,1.0587,139100000.0
2008-10-01 13:48:00,1.0587,1.0587,1.0586,1.0587,94200000.0
2008-10-01 13:49:00,1.0587,1.0587,1.0587,1.0587,17000000.0
2008-10-01 13:50:00,1.0587,1.0587,1.0587,1.0587,10000000.0
2008-10-01 13:51:00,1.0587,1.05885,1.05845,1.05885,15900000.0
2008-10-01 13:52:00,1.0589,1.0596,1.0588,1.05955,39900000.0
2008-10-01 13:53:00,1.0596,1.0596,1.0593,1.05935,64200000.0
2008-10-01 13:54:00,1.05935,1.05965,1.05895,1.059,59700000.0
2008-10-01 13:55:00,1.0591,1.0596,1.059,1.0591,63700000.0
2008-10-01 13:56:00,1.0591,1.05915,1.0587,1.0587,58900000.0
2008-10-01 13:57:00,1.05875,1.05875,1.05805,1.05815,31200000.0
2008-10-01 13:58:00,1.0582,1.0586,1.0582,1.0586,41200000.0
2008-10-01 13:59:00,1.0586,1.05935,1.0586,1.05935,74600000.0
2008-10-01 14:00:00,1.05935,1.0594,1.05915,1.05915,18500000.0
2008-10-01 14:01:00,1.0591,1.0592,1.0587,1.0592,52800000.0
2008-10-01 14:02:00,1.0592,1.0592,1.05875,1.0591,44500000.0
2008-10-01 14:03:00,1.0591,1.0593,1.0591,1.05925,14000000.0
2008-10-01 14:04:00,1.05925,1.0596,1.0592,1.05935,32000000.0
2008-10-01 14:05:00,1.0594,1.05945,1.0591,1.0592,60700000.0
2008-10-01 14:06:00,1.0592,1.05925,1.0592,1.05925,37000000.0
2008-10-01 14:07:00,1.05925,1.05925,1.0592,1.05925,5000000.0
2008-10-01 14:08:00,1.05915,1.0592,1.0591,1.0592,31500000.0
2008-10-01 14:09:00,1.05915,1.05925,1.0588,1.0588,47600000.0
2008-10-01 14:10:00,1.05885,1.05905,1.0587,1.05885,25000000.0
2008-10-01 14:11:00,1.05895,1.05915,1.0589,1.05915,19400000.0
2008-10-01 14:12:00,1.0592,1.0593,1.05905,1.05905,17400000.0
2008-10-01 14:13:00,1.05915,1.05915,1.0587,1.0588,22600000.0
2008-10-01 14:14:00,1.0588,1.0588,1.05875,1.05875,25000000.0
2008-10-01 14:15:00,1.05875,1.0591,1.05875,1.059,23200000.0
2008-10-01 14:16:00,1.0591,1.05925,1.05905,1.05905,23300000.0
2008-10-01 14:17:00,1.05915,1.05925,1.05915,1.05925,3000000.0
2008-10-01 14:18:00,1.05925,1.05935,1.05915,1.0592,46400000.0
2008-10-01 14:19:00,1.0592,1.0594,1.0592,1.05935,11200000.0
2008-10-01 14:20:00,1.05935,1.05935,1.059,1.059,63200000.0
2008-10-01 14:21:00,1.05895,1.05925,1.0588,1.059,86100000.0
2008-10-01 14:22:00,1.05905,1.05915,1.05885,1.0591,33100000.0
2008-10-01 14:23:00,1.05915,1.0602,1.0591,1.0598,263800000.0
2008-10-01 14:24:00,1.0598,1.06015,1.0598,1.0598,45400000.0
2008-10-01 14:25:00,1.0598,1.0599,1.05945,1.0598,73000000.0
2008-10-01 14:26:00,1.0598,1.0601,1.0596,1.0601,103300000.0
2008-10-01 14:27:00,1.0601,1.0601,1.05985,1.05995,50300000.0
2008-10-01 14:28:00,1.05995,1.0601,1.0599,1.06,23400000.0
2008-10-01 14:29:00,1.06,1.06065,1.0599,1.06065,99400000.0
2008-10-01 14:30:00,1.0607,1.06095,1.06015,1.0607,233200000.0
2008-10-01 14:31:00,1.0607,1.06085,1.0601,1.06025,102800000.0
2008-10-01 14:32:00,1.06035,1.06035,1.0592,1.0597,114600000.0
2008-10-01 14:33:00,1.05965,1.05965,1.05945,1.05955,67000000.0
2008-10-01 14:34:00,1.0595,1.0598,1.05945,1.0596,84400000.0
2008-10-01 14:35:00,1.0596,1.0596,1.05955,1.0596,20600000.0
2008-10-01 14:36:00,1.0596,1.05975,1.05945,1.0597,30800000.0
2008-10-01 14:37:00,1.05975,1.06035,1.0597,1.0603,50700000.0
2008-10-01 14:38:00,1.0603,1.0603,1.05975,1.05985,69000000.0
2008-10-01 14:39:00,1.05985,1.06005,1.05985,1.05995,72900000.0
2008-10-01 14:40:00,1.05995,1.05995,1.05975,1.0598,91200000.0
2008-10-01 14:41:00,1.0598,1.06,1.0597,1.0598,131500000.0
2008-10-01 14:42:00,1.0598,1.0598,1.05955,1.0597,37000000.0
2008-10-01 14:43:00,1.0597,1.05985,1.0597,1.05985,59500000.0
2008-10-01 14:44:00,1.05985,1.06025,1.05985,1.06015,42200000.0
2008-10-01 14:45:00,1.0601,1.06015,1.0596,1.05975,36500000.0
2008-10-01 14:46:00,1.05975,1.0598,1.0593,1.05935,72600000.0
2008-10-01 14:47:00,1.05935,1.0594,1.0591,1.0591,39100000.0
2008-10-01 14:48:00,1.0591,1.05915,1.05885,1.05895,37600000.0
2008-10-01 14:49:00,1.05895,1.05905,1.0589,1.059,39400000.0
2008-10-01 14:50:00,1.059,1.0592,1.059,1.0592,19900000.0
2008-10-01 14:51:00,1.05915,1.0597,1.05905,1.0597,79100000.0
2008-10-01 14:52:00,1.0597,1.0599,1.0597,1.05985,23300000.0
2008-10-01 14:53:00,1.0599,1.06,1.0599,1.05995,14800000.0
2008-10-01 14:54:00,1.0599,1.05995,1.0599,1.05995,5300000.0
2008-10-01 14:55:00,1.06,1.06005,1.06,1.06005,20500000.0
2008-10-01 14:56:00,1.06005,1.06015,1.0599,1.06,30000000.0
2008-10-01 14:57:00,1.06,1.0601,1.05995,1.05995,25700000.0
2008-10-01 14:58:00,1.0601,1.06025,1.0597,1.0598,55600000.0
2008-10-01 14:59:00,1.05975,1.06,1.0596,1.06,61800000.0
2008-10-01 15:00:00,1.0601,1.0604,1.0601,1.06025,43100000.0
2008-10-01 15:01:00,1.0602,1.0605,1.06015,1.06015,49000000.0
2008-10-01 15:02:00,1.0601,1.0608,1.0601,1.0607,79400000.0
2008-10-01 15:03:00,1.0607,1.06155,1.06065,1.06125,74500000.0
2008-10-01 15:04:00,1.0613,1.0613,1.06045,1.06045,66200000.0
2008-10-01 15:05:00,1.06045,1.06045,1.05955,1.05985,203400000.0
2008-10-01 15:06:00,1.05985,1.06025,1.05985,1.06005,84800000.0
2008-10-01 15:07:00,1.06005,1.06075,1.06005,1.06045,61400000.0
2008-10-01 15:08:00,1.06045,1.0605,1.0598,1.06005,53000000.0
2008-10-01 15:09:00,1.06,1.0601,1.05975,1.06,35400000.0
2008-10-01 15:10:00,1.06005,1.0602,1.06005,1.0602,14300000.0
2008-10-01 15:11:00,1.0602,1.06025,1.0602,1.0602,17000000.0
2008-10-01 15:12:00,1.0602,1.0603,1.05985,1.05985,51900000.0
2008-10-01 15:13:00,1.05985,1.0603,1.0597,1.06,80900000.0
2008-10-01 15:14:00,1.06,1.0604,1.0599,1.06005,49900000.0
2008-10-01 15:15:00,1.06005,1.06075,1.06005,1.0604,183700000.0
2008-10-01 15:16:00,1.06045,1.0606,1.06035,1.06045,213900000.0
2008-10-01 15:17:00,1.06045,1.06075,1.06045,1.0607,34000000.0
2008-10-01 15:18:00,1.06075,1.06155,1.06065,1.06155,67520000.0
2008-10-01 15:19:00,1.06155,1.06225,1.06145,1.0621,84420000.0
2008-10-01 15:20:00,1.06215,1.06255,1.06205,1.06225,113300000.0
2008-10-01 15:21:00,1.0623,1.0624,1.06155,1.06225,130100000.0
2008-10-01 15:22:00,1.06225,1.06405,1.06225,1.06405,82300000.0
2008-10-01 15:23:00,1.06395,1.0644,1.06365,1.0642,101400000.0
2008-10-01 15:24:00,1.064,1.06425,1.06345,1.06375,111900000.0
2008-10-01 15:25:00,1.06385,1.06385,1.0631,1.0633,139800000.0
2008-10-01 15:26:00,1.0633,1.06345,1.06295,1.0633,112900000.0
2008-10-01 15:27:00,1.0633,1.06335,1.0627,1.0632,130500000.0
2008-10-01 15:28:00,1.06285,1.06315,1.06285,1.06295,71900000.0
2008-10-01 15:29:00,1.063,1.0632,1.0629,1.0632,35300000.0
2008-10-01 15:30:00,1.0632,1.06335,1.063,1.0631,95700000.0
2008-10-01 15:31:00,1.06315,1.06315,1.0629,1.06295,81900000.0
2008-10-01 15:32:00,1.06295,1.06315,1.0629,1.06315,44600000.0
2008-10-01 15:33:00,1.0632,1.0634,1.06305,1.06305,43600000.0
2008-10-01 15:34:00,1.0631,1.0632,1.06305,1.0632,39000000.0
2008-10-01 15:35:00,1.0632,1.0632,1.0627,1.0628,39200000.0
2008-10-01 15:36:00,1.0628,1.0629,1.0627,1.0629,23900000.0
2008-10-01 15:37:00,1.0629,1.0629,1.0628,1.0629,12200000.0
2008-10-01 15:38:00,1.063,1.0631,1.0628,1.06305,30400000.0
2008-10-01 15:39:00,1.0631,1.0633,1.0628,1.063,116600000.0
2008-10-01 15:40:00,1.063,1.06305,1.06255,1.06255,59700000.0
2008-10-01 15:41:00,1.0624,1.0628,1.0624,1.0626,27100000.0
2008-10-01 15:42:00,1.06255,1.06255,1.0623,1.0624,52300000.0
2008-10-01 15:43:00,1.0625,1.0626,1.06235,1.0625,54700000.0
2008-10-01 15:44:00,1.0625,1.0626,1.0623,1.0623,38300000.0
2008-10-01 15:45:00,1.06235,1.06305,1.06235,1.0629,51900000.0
2008-10-01 15:46:00,1.0629,1.0629,1.0626,1.0627,61100000.0
2008-10-01 15:47:00,1.06275,1.0628,1.06255,1.06275,86000000.0
2008-10-01 15:48:00,1.06275,1.06305,1.06255,1.0628,137300000.0
2008-10-01 15:49:00,1.0628,1.063,1.06255,1.06275,75300000.0
2008-10-01 15:50:00,1.06275,1.0632,1.06275,1.0632,72100000.0
2008-10-01 15:51:00,1.06315,1.06315,1.0626,1.0626,51600000.0
2008-10-01 15:52:00,1.0626,1.06275,1.0616,1.0618,105500000.0
2008-10-01 15:53:00,1.0618,1.062,1.0618,1.0619,57600000.0
2008-10-01 15:54:00,1.06185,1.06205,1.06175,1.06205,65400000.0
2008-10-01 15:55:00,1.062,1.06215,1.0619,1.06215,25500000.0
2008-10-01 15:56:00,1.0622,1.0622,1.0618,1.06195,36600000.0
2008-10-01 15:57:00,1.06195,1.06215,1.0617,1.062,70600000.0
2008-10-01 15:58:00,1.062,1.06215,1.06185,1.0619,58400000.0
2008-10-01 15:59:00,1.0619,1.0624,1.0619,1.0624,47600000.0
2008-10-01 16:00:00,1.06255,1.0626,1.0619,1.062,103500000.0
2008-10-01 16:01:00,1.0619,1.06205,1.0617,1.06205,141300000.0
2008-10-01 16:02:00,1.06205,1.06265,1.06185,1.0623,103900000.0
2008-10-01 16:03:00,1.0624,1.06295,1.0624,1.06245,98600000.0
2008-10-01 16:04:00,1.06245,1.06295,1.0624,1.06295,75400000.0
2008-10-01 16:05:00,1.06295,1.06305,1.0628,1.06295,44800000.0
2008-10-01 16:06:00,1.0629,1.06295,1.06245,1.06295,126100000.0
2008-10-01 16:07:00,1.063,1.0636,1.063,1.0634,87900000.0
2008-10-01 16:08:00,1.0634,1.0636,1.06295,1.0631,83900000.0
2008-10-01 16:09:00,1.0631,1.0639,1.0631,1.06375,70100000.0
2008-10-01 16:10:00,1.06355,1.0638,1.063,1.063,53800000.0
2008-10-01 16:11:00,1.0631,1.0633,1.0627,1.0628,100500000.0
2008-10-01 16:12:00,1.0628,1.063,1.0628,1.0628,100500000.0
2008-10-01 16:13:00,1.06275,1.0629,1.0625,1.06255,84500000.0
2008-10-01 16:14:00,1.0626,1.0626,1.062,1.0622,155500000.0
2008-10-01 16:15:00,1.0622,1.06225,1.062,1.06215,79700000.0
2008-10-01 16:16:00,1.06215,1.0622,1.06185,1.0621,73200000.0
2008-10-01 16:17:00,1.0621,1.0623,1.0621,1.0623,22900000.0
2008-10-01 16:18:00,1.0623,1.06265,1.0623,1.0625,60300000.0
2008-10-01 16:19:00,1.0625,1.0627,1.0624,1.0625,61700000.0
2008-10-01 16:20:00,1.0625,1.0626,1.06205,1.0623,113200000.0
2008-10-01 16:21:00,1.0623,1.06235,1.06205,1.06215,97800000.0
2008-10-01 16:22:00,1.0621,1.06215,1.06175,1.06175,50300000.0
2008-10-01 16:23:00,1.0618,1.06245,1.0618,1.0622,63400000.0
2008-10-01 16:24:00,1.06225,1.06255,1.062,1.0624,52400000.0
2008-10-01 16:25:00,1.0624,1.0625,1.0621,1.06245,61100000.0
2008-10-01 16:26:00,1.06245,1.06245,1.06225,1.06225,18900000.0
2008-10-01 16:27:00,1.06225,1.06225,1.0619,1.06205,38300000.0
2008-10-01 16:28:00,1.06185,1.06185,1.06105,1.06105,46100000.0
2008-10-01 16:29:00,1.0611,1.0616,1.06105,1.06135,106800000.0
2008-10-01 16:30:00,1.06135,1.06135,1.0607,1.0609,84800000.0
2008-10-01 16:31:00,1.0609,1.06115,1.06085,1.06115,54700000.0
2008-10-01 16:32:00,1.06115,1.06135,1.06065,1.0607,39000000.0
2008-10-01 16:33:00,1.0607,1.06075,1.05985,1.0599,87600000.0
2008-10-01 16:34:00,1.05985,1.06015,1.0595,1.06005,70200000.0
2008-10-01 16:35:00,1.06005,1.06005,1.05945,1.05955,101200000.0
2008-10-01 16:36:00,1.05945,1.05975,1.05945,1.0597,64500000.0
2008-10-01 16:37:00,1.05965,1.06005,1.05965,1.05995,71500000.0
2008-10-01 16:38:00,1.05995,1.06005,1.0597,1.0598,44400000.0
2008-10-01 16:39:00,1.0598,1.06055,1.0598,1.06035,113600000.0
2008-10-01 16:40:00,1.06035,1.0606,1.06035,1.06035,75500000.0
2008-10-01 16:41:00,1.0605,1.0606,1.06035,1.0604,111200000.0
2008-10-01 16:42:00,1.0604,1.06055,1.0596,1.05965,146200000.0
2008-10-01 16:43:00,1.05965,1.0601,1.05965,1.05965,113600000.0
2008-10-01 16:44:00,1.0596,1.06005,1.0596,1.06005,52200000.0
2008-10-01 16:45:00,1.06005,1.06015,1.05975,1.06015,41200000.0
2008-10-01 16:46:00,1.06015,1.06025,1.05975,1.06025,55600000.0
2008-10-01 16:47:00,1.06025,1.06055,1.06015,1.0602,158500000.0
2008-10-01 16:48:00,1.0602,1.06055,1.06005,1.0603,175500000.0
2008-10-01 16:49:00,1.06025,1.0608,1.06025,1.0607,94500000.0
2008-10-01 16:50:00,1.06085,1.06085,1.06045,1.0606,66300000.0
2008-10-01 16:51:00,1.0606,1.06075,1.06055,1.0606,34400000.0
2008-10-01 16:52:00,1.0606,1.0612,1.0606,1.06085,60000000.0
2008-10-01 16:53:00,1.06085,1.06095,1.0608,1.06095,47400000.0
2008-10-01 16:54:00,1.06095,1.061,1.06045,1.06075,47700000.0
2008-10-01 16:55:00,1.0607,1.06105,1.0607,1.0608,63400000.0
2008-10-01 16:56:00,1.06075,1.06095,1.06065,1.06095,64400000.0
2008-10-01 16:57:00,1.06095,1.06155,1.06095,1.06125,112700000.0
2008-10-01 16:58:00,1.06115,1.0617,1.06115,1.06145,100400000.0
2008-10-01 16:59:00,1.06145,1.0624,1.0612,1.06205,146400000.0
2008-10-01 17:00:00,1.06205,1.06225,1.06175,1.0618,136000000.0
2008-10-01 17:01:00,1.06175,1.062,1.06175,1.062,89200000.0
2008-10-01 17:02:00,1.062,1.0621,1.0619,1.0621,34700000.0
2008-10-01 17:03:00,1.062,1.06225,1.062,1.0621,51100000.0
2008-10-01 17:04:00,1.06205,1.0621,1.0617,1.06175,84000000.0
2008-10-01 17:05:00,1.0618,1.0622,1.0617,1.0622,55200000.0
2008-10-01 17:06:00,1.0622,1.0624,1.0619,1.0622,100000000.0
2008-10-01 17:07:00,1.0621,1.0623,1.06195,1.06215,38900000.0
2008-10-01 17:08:00,1.06215,1.0622,1.06195,1.0622,41600000.0
2008-10-01 17:09:00,1.0622,1.06245,1.062,1.0621,96400000.0
2008-10-01 17:10:00,1.06215,1.06235,1.06215,1.0623,84800000.0
2008-10-01 17:11:00,1.06225,1.0623,1.0621,1.0623,62000000.0
2008-10-01 17:12:00,1.06245,1.06265,1.06245,1.0626,54800000.0
2008-10-01 17:13:00,1.06265,1.06275,1.06205,1.0625,66600000.0
2008-10-01 17:14:00,1.06245,1.0625,1.0624,1.0625,17000000.0
2008-10-01 17:15:00,1.0625,1.0626,1.0621,1.06235,48900000.0
2008-10-01 17:16:00,1.0624,1.0627,1.0624,1.0627,34200000.0
2008-10-01 17:17:00,1.0627,1.0627,1.0625,1.0625,34200000.0
2008-10-01 17:18:00,1.06255,1.0626,1.06235,1.0625,69400000.0
2008-10-01 17:19:00,1.0624,1.06245,1.06215,1.0622,67000000.0
2008-10-01 17:20:00,1.0622,1.0624,1.06215,1.0622,33600000.0
2008-10-01 17:21:00,1.06225,1.0625,1.06205,1.0621,94900000.0
2008-10-01 17:22:00,1.0621,1.06235,1.0621,1.0622,53500000.0
2008-10-01 17:23:00,1.0622,1.0625,1.0622,1.06235,62800000.0
2008-10-01 17:24:00,1.06235,1.06235,1.0622,1.0623,28500000.0
2008-10-01 17:25:00,1.0623,1.0635,1.0623,1.06335,80400000.0
2008-10-01 17:26:00,1.06335,1.06335,1.06255,1.06255,83600000.0
2008-10-01 17:27:00,1.0626,1.06265,1.0625,1.0625,55900000.0
2008-10-01 17:28:00,1.06255,1.0627,1.0624,1.06255,38300000.0
2008-10-01 17:29:00,1.06255,1.0631,1.06255,1.0629,37600000.0
2008-10-01 17:30:00,1.06295,1.06295,1.0623,1.0624,45700000.0
2008-10-01 17:31:00,1.0624,1.06265,1.06235,1.0626,32700000.0
2008-10-01 17:32:00,1.06265,1.0627,1.06245,1.0627,30100000.0
2008-10-01 17:33:00,1.0626,1.0627,1.06255,1.0626,22400000.0
2008-10-01 17:34:00,1.0626,1.0626,1.0625,1.06255,14300000.0
2008-10-01 17:35:00,1.06255,1.06265,1.06235,1.0624,31100000.0
2008-10-01 17:36:00,1.06245,1.06245,1.06215,1.0622,59200000.0
2008-10-01 17:37:00,1.0622,1.06225,1.0619,1.06195,60000000.0
2008-10-01 17:38:00,1.062,1.06205,1.0616,1.0616,45700000.0
2008-10-01 17:39:00,1.0616,1.0617,1.0616,1.06165,19000000.0
2008-10-01 17:40:00,1.0616,1.062,1.0615,1.062,75500000.0
2008-10-01 17:41:00,1.062,1.06205,1.06185,1.06185,54800000.0
2008-10-01 17:42:00,1.0618,1.0625,1.06155,1.0625,98500000.0
2008-10-01 17:43:00,1.0625,1.06265,1.0624,1.0626,40400000.0
2008-10-01 17:44:00,1.0627,1.06315,1.0623,1.0625,100400000.0
2008-10-01 17:45:00,1.06245,1.0626,1.06225,1.06245,58000000.0
2008-10-01 17:46:00,1.0624,1.0625,1.0623,1.06245,42300000.0
2008-10-01 17:47:00,1.0625,1.0625,1.0623,1.0624,12100000.0
2008-10-01 17:48:00,1.0624,1.06245,1.0623,1.0624,23100000.0
2008-10-01 17:49:00,1.0624,1.06305,1.0622,1.0629,94100000.0
2008-10-01 17:50:00,1.06295,1.06295,1.0625,1.0626,81200000.0
2008-10-01 17:51:00,1.06265,1.0627,1.0625,1.0625,52100000.0
2008-10-01 17:52:00,1.0625,1.0625,1.0621,1.0621,53400000.0
2008-10-01 17:53:00,1.0621,1.06215,1.06155,1.0616,47200000.0
2008-10-01 17:54:00,1.0615,1.06215,1.06145,1.06195,68200000.0
2008-10-01 17:55:00,1.06205,1.06205,1.0615,1.0616,136699998.0
2008-10-01 17:56:00,1.0616,1.06165,1.06075,1.061,348299994.0
2008-10-01 17:57:00,1.061,1.061,1.0602,1.06035,55400000.0
2008-10-01 17:58:00,1.0604,1.06095,1.0604,1.06085,63000000.0
2008-10-01 17:59:00,1.06085,1.06125,1.0606,1.06065,184500000.0
2008-10-01 18:00:00,1.0606,1.06075,1.06035,1.0607,129900000.0
2008-10-01 18:01:00,1.06065,1.06065,1.06045,1.06045,63200000.0
2008-10-01 18:02:00,1.06045,1.06055,1.0603,1.0603,63300000.0
2008-10-01 18:03:00,1.0603,1.06045,1.0601,1.0602,110300000.0
2008-10-01 18:04:00,1.06015,1.0609,1.06015,1.0609,51800000.0
2008-10-01 18:05:00,1.061,1.06135,1.06065,1.06065,93900000.0
2008-10-01 18:06:00,1.0607,1.06085,1.06065,1.06075,35500000.0
2008-10-01 18:07:00,1.06075,1.06105,1.06075,1.0608,54900000.0
2008-10-01 18:08:00,1.06085,1.0612,1.06085,1.0611,42100000.0
2008-10-01 18:09:00,1.06105,1.0612,1.06105,1.0612,27800000.0
2008-10-01 18:10:00,1.06095,1.06115,1.06095,1.06105,11200000.0
2008-10-01 18:11:00,1.061,1.06105,1.0609,1.0609,49500000.0
2008-10-01 18:12:00,1.0609,1.061,1.0609,1.0609,100000000.0
2008-10-01 18:13:00,1.0609,1.06095,1.0609,1.0609,96400000.0
2008-10-01 18:14:00,1.0609,1.06105,1.0609,1.06095,108600000.0
2008-10-01 18:15:00,1.061,1.061,1.06075,1.0608,77600000.0
2008-10-01 18:16:00,1.0608,1.0609,1.0606,1.0606,39900000.0
2008-10-01 18:17:00,1.0606,1.0607,1.0601,1.0606,157500000.0
2008-10-01 18:18:00,1.06055,1.0606,1.06035,1.0605,52400000.0
2008-10-01 18:19:00,1.0604,1.0605,1.06035,1.06045,23100000.0
2008-10-01 18:20:00,1.0606,1.06095,1.06045,1.06095,37100000.0
2008-10-01 18:21:00,1.06095,1.0614,1.06075,1.0611,121100000.0
2008-10-01 18:22:00,1.0611,1.0614,1.0611,1.0613,38900000.0
2008-10-01 18:23:00,1.0613,1.0614,1.0613,1.06135,39300000.0
2008-10-01 18:24:00,1.06135,1.06135,1.06115,1.0613,17100000.0
2008-10-01 18:25:00,1.0613,1.0616,1.06115,1.0616,87900000.0
2008-10-01 18:26:00,1.0616,1.06165,1.0616,1.06165,198400000.0
2008-10-01 18:27:00,1.0617,1.06195,1.0617,1.0619,17500000.0
2008-10-01 18:28:00,1.0619,1.0622,1.0619,1.0622,43600000.0
2008-10-01 18:29:00,1.0622,1.0625,1.0621,1.0625,12500000.0
2008-10-01 18:30:00,1.06225,1.06225,1.0617,1.0618,90700000.0
2008-10-01 18:31:00,1.0618,1.0619,1.06155,1.06155,92500000.0
2008-10-01 18:32:00,1.06155,1.06155,1.06155,1.06155,2000000.0
2008-10-01 18:33:00,1.0615,1.0615,1.06105,1.0611,25800000.0
2008-10-01 18:34:00,1.0611,1.0611,1.06045,1.06045,49700000.0
2008-10-01 18:35:00,1.0605,1.0605,1.06005,1.06005,142700000.0
2008-10-01 18:36:00,1.06005,1.0605,1.06005,1.0605,95400000.0
2008-10-01 18:37:00,1.0605,1.0606,1.06,1.06035,74500000.0
2008-10-01 18:38:00,1.0604,1.06065,1.06015,1.0605,77900000.0
2008-10-01 18:39:00,1.06065,1.0608,1.0602,1.0602,57200000.0
2008-10-01 18:40:00,1.0605,1.06085,1.06015,1.0607,117200000.0
2008-10-01 18:41:00,1.0607,1.0612,1.0605,1.0605,51300000.0
2008-10-01 18:42:00,1.0606,1.06065,1.06055,1.06055,14300000.0
2008-10-01 18:43:00,1.06055,1.06055,1.0601,1.06025,28300000.0
2008-10-01 18:44:00,1.0602,1.06055,1.0601,1.06055,39600000.0
2008-10-01 18:45:00,1.06055,1.0608,1.0605,1.0605,56100000.0
2008-10-01 18:46:00,1.0605,1.0605,1.06025,1.0603,15100000.0
2008-10-01 18:47:00,1.0604,1.06055,1.0604,1.0604,22900000.0
2008-10-01 18:48:00,1.0604,1.06045,1.06035,1.06035,8900000.0
2008-10-01 18:49:00,1.06045,1.06055,1.06045,1.06045,30900000.0
2008-10-01 18:50:00,1.06045,1.06055,1.0601,1.06015,38300000.0
2008-10-01 18:51:00,1.06015,1.0603,1.06015,1.0603,11000000.0
2008-10-01 18:52:00,1.0603,1.0605,1.0603,1.0603,75200000.0
2008-10-01 18:53:00,1.0603,1.0603,1.0603,1.0603,42000000.0
2008-10-01 18:54:00,1.0603,1.0603,1.06005,1.06025,60000000.0
2008-10-01 18:55:00,1.05985,1.0599,1.0593,1.0594,145800000.0
2008-10-01 18:56:00,1.0594,1.05965,1.0594,1.05965,17900000.0
2008-10-01 18:57:00,1.0597,1.0599,1.05965,1.05985,36400000.0
2008-10-01 18:58:00,1.05975,1.05985,1.05965,1.0598,23200000.0
2008-10-01 18:59:00,1.05985,1.0599,1.05985,1.0599,7100000.0
2008-10-01 19:00:00,1.0599,1.06,1.0599,1.05995,67600000.0
2008-10-01 19:01:00,1.05995,1.0602,1.05995,1.06015,60900000.0
2008-10-01 19:02:00,1.05973,1.05997,1.05972,1.05984,71800000.0
2008-10-01 19:03:00,1.0602,1.0602,1.0598,1.0602,91295000.0
2008-10-01 19:04:00,1.0598,1.0603,1.0597,1.0603,48038000.0
2008-10-01 19:05:00,1.0603,1.06035,1.0603,1.0603,14400000.0
2008-10-01 19:06:00,1.0603,1.0607,1.0603,1.0607,92600000.0
2008-10-01 19:07:00,1.0607,1.0607,1.0607,1.0607,19200000.0
2008-10-01 19:08:00,1.0607,1.0607,1.0607,1.0607,12000000.0
2008-10-01 19:09:00,1.06023,1.06046,1.06023,1.06028,5400000.0
2008-10-01 19:10:00,1.0608,1.0608,1.0608,1.0608,7800000.0
2008-10-01 19:11:00,1.06057,1.06067,1.06036,1.06036,35100000.0
2008-10-01 19:12:00,1.0608,1.0608,1.0608,1.0608,15000000.0
2008-10-01 19:13:00,1.0608,1.0608,1.0608,1.0608,30200000.0
2008-10-01 19:14:00,1.0608,1.061,1.0608,1.0609,96200000.0
2008-10-01 19:15:00,1.0609,1.061,1.0608,1.061,40800000.0
2008-10-01 19:16:00,1.061,1.06185,1.061,1.0618,72400000.0
2008-10-01 19:17:00,1.0618,1.0619,1.0618,1.0619,72600000.0
2008-10-01 19:18:00,1.06195,1.06195,1.0616,1.06165,571800007.0
2008-10-01 19:19:00,1.06175,1.06175,1.0616,1.0616,89199998.0
2008-10-01 19:20:00,1.06175,1.062,1.06175,1.062,62600000.0
2008-10-01 19:21:00,1.062,1.06215,1.0616,1.062,190550000.0
2008-10-01 19:22:00,1.0619,1.062,1.0619,1.062,68800000.0
2008-10-01 19:23:00,1.062,1.062,1.0615,1.0619,102900000.0
2008-10-01 19:24:00,1.06135,1.06145,1.0613,1.0614,4300000.0
2008-10-01 19:25:00,1.0614,1.0614,1.06125,1.0613,32900000.0
2008-10-01 19:26:00,1.06135,1.0614,1.06105,1.06125,88400000.0
2008-10-01 19:27:00,1.06125,1.06125,1.06055,1.06105,72000000.0
2008-10-01 19:28:00,1.06105,1.0611,1.0605,1.0607,19900000.0
2008-10-01 19:29:00,1.06065,1.0613,1.06065,1.0613,51300000.0
2008-10-01 19:30:00,1.0614,1.0614,1.0613,1.0614,92000000.0
2008-10-01 19:31:00,1.0614,1.0614,1.0611,1.06125,167299999.0
2008-10-01 19:32:00,1.06125,1.0614,1.0612,1.0614,111400000.0
2008-10-01 19:33:00,1.0613,1.0613,1.0613,1.0613,24000000.0
2008-10-01 19:34:00,1.0613,1.06145,1.0613,1.0614,117000001.0
2008-10-01 19:35:00,1.06155,1.06155,1.0611,1.06125,91000000.0
2008-10-01 19:36:00,1.0614,1.06165,1.0614,1.0615,63100000.0
2008-10-01 19:37:00,1.0615,1.0615,1.061,1.06105,41230000.0
2008-10-01 19:38:00,1.06105,1.06105,1.0608,1.0608,20100000.0
2008-10-01 19:39:00,1.0608,1.0615,1.0606,1.06125,40500000.0
2008-10-01 19:40:00,1.0613,1.0614,1.0609,1.0614,61700000.0
2008-10-01 19:41:00,1.0613,1.0613,1.06075,1.06095,80200000.0
2008-10-01 19:42:00,1.06095,1.06095,1.06085,1.0609,45000000.0
2008-10-01 19:43:00,1.0609,1.06095,1.0608,1.0609,40500000.0
2008-10-01 19:44:00,1.0609,1.061,1.0608,1.0609,273300000.0
2008-10-01 19:45:00,1.0605,1.06095,1.05995,1.06095,201900000.0
2008-10-01 19:46:00,1.06105,1.0612,1.0608,1.0608,92500000.0
2008-10-01 19:47:00,1.0608,1.0608,1.0607,1.0607,155800000.0
2008-10-01 19:48:00,1.0607,1.0607,1.0607,1.0607,24000000.0
2008-10-01 19:49:00,1.0607,1.0607,1.06025,1.0605,37000000.0
2008-10-01 19:50:00,1.0604,1.0605,1.0601,1.0604,71300000.0
2008-10-01 19:51:00,1.06005,1.0604,1.05995,1.0602,78400000.0
2008-10-01 19:52:00,1.0602,1.0602,1.06015,1.0602,67200000.0
2008-10-01 19:53:00,1.0602,1.0602,1.0601,1.0602,30400000.0
2008-10-01 19:54:00,1.0602,1.0602,1.0602,1.0602,52500000.0
2008-10-01 19:55:00,1.0602,1.0602,1.0601,1.0602,65600000.0
2008-10-01 19:56:00,1.05974,1.05991,1.05964,1.05975,37800000.0
2008-10-01 19:57:00,1.0601,1.0602,1.0598,1.05985,298100000.0
2008-10-01 19:58:00,1.0599,1.0599,1.0596,1.0599,166700000.0
2008-10-01 19:59:00,1.0599,1.0599,1.0599,1.0599,19200000.0
2008-10-01 20:00:00,1.0599,1.0603,1.0599,1.0602,90400000.0
2008-10-01 20:01:00,1.06015,1.0602,1.06,1.0602,98900000.0
2008-10-01 20:02:00,1.0602,1.0602,1.05995,1.0602,30900000.0
2008-10-01 20:03:00,1.0602,1.06095,1.05995,1.06095,64800000.0
2008-10-01 20:04:00,1.06095,1.06115,1.0605,1.0608,220699999.0
2008-10-01 20:05:00,1.0608,1.061,1.0608,1.06085,74400000.0
2008-10-01 20:06:00,1.06085,1.06105,1.06075,1.0609,78200001.0
2008-10-01 20:07:00,1.0609,1.06135,1.0609,1.06115,182200000.0
2008-10-01 20:08:00,1.0611,1.06145,1.0611,1.06145,26300000.0
2008-10-01 20:09:00,1.0615,1.0615,1.0608,1.0615,58700000.0
2008-10-01 20:10:00,1.0615,1.0615,1.06115,1.06145,60800000.0
2008-10-01 20:11:00,1.0615,1.06155,1.06125,1.06135,34000000.0
2008-10-01 20:12:00,1.0613,1.0615,1.06115,1.0615,20300000.0
2008-10-01 20:13:00,1.06145,1.06165,1.0614,1.0615,162000000.0
2008-10-01 20:14:00,1.0615,1.062,1.06145,1.06195,16800000.0
2008-10-01 20:15:00,1.062,1.06205,1.06175,1.0618,37500000.0
2008-10-01 20:16:00,1.0618,1.0618,1.0616,1.0616,35600000.0
2008-10-01 20:17:00,1.0615,1.0617,1.06095,1.06115,181300000.0
2008-10-01 20:18:00,1.0612,1.06155,1.0612,1.0614,63800000.0
2008-10-01 20:19:00,1.0614,1.06145,1.0614,1.0614,25400000.0
2008-10-01 20:20:00,1.0614,1.0614,1.0613,1.0613,20000000.0
2008-10-01 20:21:00,1.06125,1.06125,1.0608,1.0609,39500001.0
2008-10-01 20:22:00,1.0609,1.0609,1.0609,1.0609,57600000.0
2008-10-01 20:23:00,1.0609,1.061,1.0609,1.061,77200000.0
2008-10-01 20:24:00,1.061,1.061,1.061,1.061,12600000.0
2008-10-01 20:25:00,1.061,1.061,1.061,1.061,30600000.0
2008-10-01 20:26:00,1.061,1.061,1.061,1.061,8400000.0
2008-10-01 20:27:00,1.061,1.061,1.061,1.061,8400000.0
2008-10-01 20:28:00,1.061,1.061,1.061,1.061,33600000.0
2008-10-01 20:29:00,1.061,1.061,1.061,1.061,19200000.0
2008-10-01 20:30:00,1.061,1.061,1.061,1.061,42000000.0
2008-10-01 20:31:00,1.0611,1.0617,1.0611,1.0617,91100000.0
2008-10-01 20:32:00,1.0617,1.0617,1.0612,1.0613,60200000.0
2008-10-01 20:33:00,1.0613,1.0615,1.0612,1.06145,45100000.0
2008-10-01 20:34:00,1.06145,1.06195,1.06145,1.06195,74200000.0
2008-10-01 20:35:00,1.06195,1.06195,1.06185,1.0619,26600000.0
2008-10-01 20:36:00,1.0619,1.06195,1.0619,1.0619,14500000.0
2008-10-01 20:37:00,1.0619,1.0619,1.0619,1.0619,33000000.0
2008-10-01 20:38:00,1.0619,1.0619,1.0617,1.0619,92000000.0
2008-10-01 20:39:00,1.0619,1.0619,1.0619,1.0619,39000000.0
2008-10-01 20:40:00,1.0619,1.0619,1.0619,1.0619,94100000.0
2008-10-01 20:41:00,1.0619,1.06205,1.0619,1.062,53100000.0
2008-10-01 20:42:00,1.0619,1.0621,1.0619,1.0621,27500000.0
2008-10-01 20:43:00,1.0622,1.06235,1.0622,1.06235,42800000.0
2008-10-01 20:44:00,1.06235,1.06255,1.06235,1.06235,58300000.0
2008-10-01 20:45:00,1.06235,1.0626,1.06235,1.0626,16500000.0
2008-10-01 20:46:00,1.0627,1.0627,1.0626,1.0626,28800000.0
2008-10-01 20:47:00,1.0626,1.0626,1.06225,1.0625,44400000.0
2008-10-01 20:48:00,1.0625,1.0625,1.0618,1.062,185300004.0
2008-10-01 20:49:00,1.06205,1.0622,1.062,1.0621,70900000.0
2008-10-01 20:50:00,1.0621,1.06215,1.0621,1.0621,71600000.0
2008-10-01 20:51:00,1.0621,1.0621,1.0621,1.0621,50400000.0
2008-10-01 20:52:00,1.06147,1.06164,1.06146,1.06164,40000000.0
2008-10-01 20:53:00,1.0621,1.0621,1.0619,1.0619,164800000.0
2008-10-01 20:54:00,1.062,1.062,1.0613,1.06145,245600000.0
2008-10-01 20:55:00,1.0615,1.0615,1.06145,1.06145,7200000.0
2008-10-01 20:56:00,1.0615,1.06155,1.0615,1.0615,45000000.0
2008-10-01 20:57:00,1.0616,1.0616,1.0616,1.0616,9600000.0
2008-10-01 20:58:00,1.0616,1.0616,1.06115,1.0614,137400000.0
2008-10-01 20:59:00,1.0614,1.0615,1.0614,1.0615,41000000.0
2008-10-01 21:00:00,1.0615,1.0617,1.0615,1.0617,64400000.0
2008-10-01 21:01:00,1.0617,1.0617,1.06135,1.06155,28800000.0
2008-10-01 21:02:00,1.0615,1.0617,1.0615,1.06155,60100000.0
2008-10-01 21:03:00,1.06155,1.06165,1.0615,1.06165,10600000.0
2008-10-01 21:04:00,1.0617,1.0618,1.0617,1.0618,18000000.0
2008-10-01 21:05:00,1.0618,1.062,1.0617,1.06175,82800000.0
2008-10-01 21:06:00,1.0618,1.0618,1.0617,1.0617,228799999.0
2008-10-01 21:07:00,1.0617,1.06175,1.0617,1.0617,48600000.0
2008-10-01 21:08:00,1.0617,1.0617,1.0617,1.0617,43399999.0
2008-10-01 21:09:00,1.0618,1.0619,1.06165,1.06165,30900001.0
2008-10-01 21:10:00,1.0617,1.0618,1.06165,1.06175,46000000.0
2008-10-01 21:11:00,1.0617,1.06175,1.0617,1.0617,14200000.0
2008-10-01 21:12:00,1.0617,1.0619,1.0617,1.0619,43100000.0
2008-10-01 21:13:00,1.0618,1.0623,1.06175,1.0623,181699998.0
2008-10-01 21:14:00,1.06235,1.0627,1.06225,1.0627,92300000.0
2008-10-01 21:15:00,1.0626,1.0626,1.06215,1.0625,20800000.0
2008-10-01 21:16:00,1.0626,1.0626,1.06225,1.0626,15600000.0
2008-10-01 21:17:00,1.0626,1.0626,1.0622,1.0626,15300000.0
2008-10-01 21:18:00,1.0626,1.0627,1.0626,1.0627,48600000.0
2008-10-01 21:19:00,1.0627,1.0627,1.0627,1.0627,12000000.0
2008-10-01 21:20:00,1.0627,1.0627,1.0627,1.0627,14400000.0
2008-10-01 21:21:00,1.0627,1.0627,1.0627,1.0627,14400000.0
2008-10-01 21:22:00,1.0627,1.0627,1.0627,1.0627,28800000.0
2008-10-01 21:23:00,1.0627,1.0627,1.0624,1.0626,50600000.0
2008-10-01 21:24:00,1.0626,1.0626,1.0626,1.0626,18800000.0
2008-10-01 21:25:00,1.0626,1.0626,1.0626,1.0626,4800000.0
2008-10-01 21:26:00,1.0626,1.06265,1.0626,1.0626,20800000.0
2008-10-01 21:27:00,1.0626,1.0626,1.0626,1.0626,20800000.0
2008-10-01 21:28:00,1.0626,1.0626,1.0626,1.0626,34000000.0
2008-10-01 21:29:00,1.06265,1.06265,1.0626,1.0626,43800000.0
2008-10-01 21:30:00,1.0626,1.06265,1.0622,1.0626,82600000.0
2008-10-01 21:31:00,1.0626,1.06265,1.0624,1.0626,191500000.0
2008-10-01 21:32:00,1.0626,1.0626,1.0626,1.0626,275400000.0
2008-10-01 21:33:00,1.0626,1.0627,1.06245,1.0625,104600000.0
2008-10-01 21:34:00,1.0625,1.0625,1.0625,1.0625,9600000.0
2008-10-01 21:35:00,1.0625,1.0625,1.0625,1.0625,97800000.0
2008-10-01 21:36:00,1.0625,1.0625,1.0624,1.0624,38400000.0
2008-10-01 21:37:00,1.0624,1.0624,1.0624,1.0624,2400000.0
2008-10-01 21:38:00,1.0624,1.0624,1.0624,1.0624,19200000.0
2008-10-01 21:39:00,1.0624,1.0624,1.0624,1.0624,28800000.0
2008-10-01 21:40:00,1.0624,1.0624,1.0624,1.0624,31200000.0
2008-10-01 21:41:00,1.0624,1.0624,1.0623,1.0623,30000000.0
2008-10-01 21:42:00,1.0623,1.0623,1.0622,1.0623,60800000.0
2008-10-01 21:43:00,1.0623,1.0623,1.06165,1.0618,212300002.0
2008-10-01 21:44:00,1.0619,1.0623,1.0619,1.0623,33300000.0
2008-10-01 21:45:00,1.062,1.062,1.062,1.062,4200000.0
2008-10-01 21:46:00,1.06189,1.06198,1.0618,1.06184,9400000.0
2008-10-01 21:47:00,1.0621,1.0621,1.0618,1.0619,54800001.0
2008-10-01 21:48:00,1.06195,1.06235,1.06195,1.06225,48800000.0
2008-10-01 21:49:00,1.0623,1.0624,1.06215,1.0624,15400000.0
2008-10-01 21:50:00,1.06212,1.06225,1.06187,1.06191,21000000.0
2008-10-01 21:51:00,1.0624,1.0624,1.0624,1.0624,12000000.0
2008-10-01 21:52:00,1.0624,1.0625,1.06185,1.0621,117700000.0
2008-10-01 21:53:00,1.06215,1.06215,1.0621,1.06215,10800000.0
2008-10-01 21:54:00,1.06215,1.06215,1.0621,1.0621,25000000.0
2008-10-01 21:55:00,1.0621,1.0621,1.0619,1.0619,108400000.0
2008-10-01 21:56:00,1.0619,1.06205,1.0617,1.062,78600000.0
2008-10-01 21:57:00,1.062,1.062,1.0616,1.062,56600000.0
2008-10-01 21:58:00,1.062,1.06205,1.06175,1.06205,124100000.0
2008-10-01 21:59:00,1.0621,1.0621,1.06155,1.0617,205300000.0
2008-10-01 22:00:00,1.0617,1.062,1.0614,1.062,120300000.0
2008-10-01 22:01:00,1.062,1.062,1.06145,1.0617,343500002.0
2008-10-01 22:02:00,1.0616,1.06205,1.06145,1.06205,96600002.0
2008-10-01 22:03:00,1.06188,1.06191,1.06162,1.06162,60199997.0
2008-10-01 22:04:00,1.06179,1.06189,1.06165,1.06173,22200000.0
2008-10-01 22:05:00,1.0621,1.06215,1.0621,1.0621,7500000.0
2008-10-01 22:06:00,1.0621,1.0621,1.06145,1.06145,12000000.0
2008-10-01 22:07:00,1.06195,1.0621,1.06145,1.0616,48300000.0
2008-10-01 22:08:00,1.06155,1.06155,1.06155,1.06155,3000000.0
2008-10-01 22:09:00,1.0615,1.0615,1.0613,1.06135,38500000.0
2008-10-01 22:10:00,1.0613,1.06145,1.0613,1.06145,22300000.0
2008-10-01 22:11:00,1.0614,1.0616,1.0614,1.0615,54100000.0
2008-10-01 22:12:00,1.0616,1.0616,1.0613,1.0614,249099998.0
2008-10-01 22:13:00,1.06135,1.06135,1.06135,1.06135,1000000.0
2008-10-01 22:14:00,1.06135,1.06135,1.06065,1.061,85000000.0
2008-10-01 22:15:00,1.061,1.06105,1.0608,1.0608,117400000.0
2008-10-01 22:16:00,1.0608,1.0609,1.0608,1.0609,12800000.0
2008-10-01 22:17:00,1.0609,1.06105,1.06085,1.06095,134199998.0
2008-10-01 22:18:00,1.06095,1.0612,1.0609,1.0609,137199999.0
2008-10-01 22:19:00,1.0609,1.06095,1.0609,1.0609,78000000.0
2008-10-01 22:20:00,1.0609,1.0609,1.06045,1.06045,31816820.0
2008-10-01 22:21:00,1.0606,1.0607,1.0606,1.0607,14100000.0
2008-10-01 22:22:00,1.0607,1.0607,1.0607,1.0607,1200000.0
2008-10-01 22:23:00,1.0607,1.06075,1.0607,1.0607,10200000.0
2008-10-01 22:24:00,1.06075,1.06075,1.06075,1.06075,1000000.0
2008-10-01 22:25:00,1.06085,1.06085,1.0608,1.0608,9400000.0
2008-10-01 22:26:00,1.06042,1.06042,1.06019,1.06032,31500000.0
2008-10-01 22:27:00,1.06085,1.06085,1.0608,1.0608,16000000.0
2008-10-01 22:28:00,1.06095,1.06095,1.06055,1.0607,31700000.0
2008-10-01 22:29:00,1.0607,1.06075,1.0607,1.0607,52000000.0
2008-10-01 22:30:00,1.0607,1.0607,1.0607,1.0607,6000000.0
2008-10-01 22:31:00,1.0607,1.0608,1.06055,1.06055,18100000.0
2008-10-01 22:32:00,1.0606,1.061,1.0606,1.0609,18200000.0
2008-10-01 22:33:00,1.0607,1.06077,1.06048,1.06055,18800000.0
2008-10-01 22:34:00,1.06057,1.06071,1.06051,1.06052,14500000.0
2008-10-01 22:35:00,1.0609,1.06135,1.0609,1.0611,85000000.0
2008-10-01 22:36:00,1.0611,1.0611,1.0611,1.0611,90600000.0
2008-10-01 22:37:00,1.0611,1.0611,1.0611,1.0611,49400000.0
2008-10-01 22:38:00,1.0609,1.06098,1.06088,1.06098,36800000.0
2008-10-01 22:39:00,1.06084,1.061,1.06066,1.06094,74800001.0
2008-10-01 22:40:00,1.0611,1.0611,1.0611,1.0611,9600000.0
2008-10-01 22:41:00,1.0611,1.0611,1.0611,1.0611,7200000.0
2008-10-01 22:42:00,1.0611,1.0611,1.06025,1.06075,133099996.0
2008-10-01 22:43:00,1.06085,1.06085,1.0608,1.0608,13000000.0
2008-10-01 22:44:00,1.0608,1.0608,1.0608,1.0608,2400000.0
2008-10-01 22:45:00,1.0608,1.0608,1.0608,1.0608,27600000.0
2008-10-01 22:46:00,1.06057,1.06075,1.06023,1.0604,367000000.0
2008-10-01 22:47:00,1.0608,1.0608,1.0608,1.0608,66000000.0
2008-10-01 22:48:00,1.0608,1.0608,1.0608,1.0608,6000000.0
2008-10-01 22:49:00,1.06057,1.06076,1.06049,1.06049,63000000.0
2008-10-01 22:50:00,1.0608,1.061,1.06075,1.06075,58100000.0
2008-10-01 22:51:00,1.0608,1.061,1.0608,1.0609,151900000.0
2008-10-01 22:52:00,1.0609,1.06125,1.06075,1.06075,221900000.0
2008-10-01 22:53:00,1.0608,1.061,1.0608,1.0609,162900001.0
2008-10-01 22:54:00,1.0609,1.06095,1.0608,1.0609,38300000.0
2008-10-01 22:55:00,1.0608,1.0612,1.0608,1.0612,75000001.0
2008-10-01 22:56:00,1.06125,1.0623,1.06125,1.0623,294499999.0
2008-10-01 22:57:00,1.06225,1.06225,1.06195,1.0621,133600004.0
2008-10-01 22:58:00,1.0622,1.0628,1.0622,1.0626,198500002.0
2008-10-01 22:59:00,1.06245,1.06285,1.0624,1.06255,240000001.0
2008-10-01 23:00:00,1.0625,1.0625,1.0618,1.06185,13600000.0
2008-10-01 23:01:00,1.0616,1.06227,1.06142,1.06179,26500000.0
2008-10-01 23:02:00,1.0616,1.06175,1.06155,1.06165,14300000.0
2008-10-01 23:03:00,1.06165,1.06165,1.0615,1.0615,3000000.0
2008-10-01 23:04:00,1.0615,1.0615,1.0615,1.0615,1000000.0
2008-10-01 23:05:00,1.06155,1.06155,1.06155,1.06155,3000000.0
2008-10-01 23:06:00,1.06136,1.06136,1.06121,1.06123,13400000.0
2008-10-01 23:07:00,1.06135,1.0615,1.06135,1.06145,9600000.0
2008-10-01 23:08:00,1.0614,1.0614,1.0614,1.0614,3000000.0
2008-10-01 23:09:00,1.06145,1.062,1.06145,1.0618,157800000.0
2008-10-01 23:10:00,1.0618,1.0622,1.0617,1.06215,94400000.0
2008-10-01 23:11:00,1.06245,1.06255,1.06235,1.06255,26200000.0
2008-10-01 23:12:00,1.0621,1.0621,1.062,1.062,13700000.0
2008-10-01 23:13:00,1.06192,1.06203,1.06178,1.06188,49700000.0
2008-10-01 23:14:00,1.06173,1.06244,1.06163,1.06244,22300000.0
2008-10-01 23:15:00,1.0621,1.06235,1.0621,1.06235,27000000.0
2008-10-01 23:16:00,1.0624,1.0624,1.0623,1.0623,72600000.0
2008-10-01 23:17:00,1.0624,1.0624,1.0623,1.0623,13000000.0
2008-10-01 23:18:00,1.0623,1.0625,1.0623,1.0625,90900000.0
2008-10-01 23:19:00,1.06255,1.06255,1.06255,1.06255,1000000.0
2008-10-01 23:20:00,1.06265,1.06265,1.06265,1.06265,3600000.0
2008-10-01 23:21:00,1.0625,1.06255,1.0625,1.06255,24000000.0
2008-10-01 23:22:00,1.06227,1.0625,1.06219,1.0625,15600000.0
2008-10-01 23:23:00,1.06258,1.06258,1.06258,1.06258,6300000.0
2008-10-01 23:24:00,1.0625,1.0625,1.0625,1.0625,20400000.0
2008-10-01 23:25:00,1.0625,1.0625,1.06165,1.0621,74400000.0
2008-10-01 23:26:00,1.06188,1.06208,1.06175,1.06208,34200000.0
2008-10-01 23:27:00,1.062,1.0621,1.0617,1.0621,68600000.0
2008-10-01 23:28:00,1.0621,1.0621,1.0621,1.0621,108000000.0
2008-10-01 23:29:00,1.06215,1.06215,1.06215,1.06215,3600000.0
2008-10-01 23:30:00,1.0621,1.0621,1.062,1.062,39600000.0
2008-10-01 23:31:00,1.062,1.0621,1.062,1.0621,102000000.0
2008-10-01 23:32:00,1.0621,1.0623,1.0621,1.0623,123200000.0
2008-10-01 23:33:00,1.0623,1.0623,1.062,1.062,90400001.0
2008-10-01 23:34:00,1.062,1.06225,1.062,1.06225,33800001.0
2008-10-01 23:35:00,1.06235,1.0629,1.06235,1.0629,315499999.0
2008-10-01 23:36:00,1.0629,1.0631,1.0629,1.06305,26400001.0
2008-10-01 23:37:00,1.06265,1.06282,1.06255,1.06282,31500000.0
2008-10-01 23:38:00,1.06285,1.06285,1.06235,1.0628,171899998.0
2008-10-01 23:39:00,1.0629,1.0629,1.0627,1.0629,10800000.0
2008-10-01 23:40:00,1.0629,1.0629,1.0629,1.0629,8400000.0
2008-10-01 23:41:00,1.06239,1.0625,1.0622,1.0625,28200000.0
2008-10-01 23:42:00,1.0629,1.0629,1.0629,1.0629,2400000.0
2008-10-01 23:43:00,1.0629,1.0629,1.0629,1.0629,3600000.0
2008-10-01 23:44:00,1.06231,1.06247,1.062,1.06247,22900000.0
2008-10-01 23:45:00,1.0629,1.0629,1.0629,1.0629,2400000.0
2008-10-01 23:46:00,1.0629,1.0629,1.0629,1.0629,18000000.0
2008-10-01 23:47:00,1.0629,1.0629,1.0629,1.0629,4800000.0
2008-10-01 23:48:00,1.06233,1.06243,1.0621,1.06243,28000000.0
2008-10-01 23:49:00,1.0629,1.0629,1.0629,1.0629,9600000.0
2008-10-01 23:50:00,1.06245,1.06249,1.06232,1.06234,8600000.0
2008-10-01 23:51:00,1.06224,1.06241,1.06224,1.06241,13200000.0
2008-10-01 23:52:00,1.06238,1.06243,1.06238,1.06243,5000000.0
2008-10-01 23:53:00,1.06245,1.06245,1.06235,1.06237,6000000.0
2008-10-01 23:54:00,1.0629,1.0629,1.0629,1.0629,1200000.0
2008-10-01 23:55:00,1.06235,1.0624,1.0623,1.0623,9600000.0
2008-10-01 23:56:00,1.06235,1.06245,1.06232,1.06242,10400000.0
2008-10-01 23:57:00,1.0629,1.0629,1.0629,1.0629,3600000.0
2008-10-01 23:58:00,1.06207,1.06242,1.06199,1.06242,17600000.0
2008-10-01 23:59:00,1.06222,1.06239,1.06202,1.06239,40300000.0
2008-10-02 00:00:00,1.0629,1.0629,1.0629,1.0629,15600000.0
2008-10-02 00:01:00,1.0629,1.0629,1.0629,1.0629,2400000.0
2008-10-02 00:02:00,1.06265,1.0627,1.0626,1.0627,94800000.0
2008-10-02 00:03:00,1.0627,1.0627,1.0625,1.0625,138599998.0
2008-10-02 00:04:00,1.06255,1.0626,1.0625,1.0625,47999999.0
2008-10-02 00:05:00,1.06265,1.06265,1.06265,1.06265,1000000.0
2008-10-02 00:06:00,1.06245,1.0625,1.06245,1.0625,7200000.0
2008-10-02 00:07:00,1.06227,1.0625,1.06219,1.0625,26200000.0
2008-10-02 00:08:00,1.06245,1.06245,1.06245,1.06245,1000000.0
2008-10-02 00:09:00,1.06211,1.06237,1.06211,1.06215,39800000.0
2008-10-02 00:10:00,1.06245,1.06245,1.06235,1.06235,12400000.0
2008-10-02 00:11:00,1.06222,1.06236,1.06203,1.06213,15900000.0
2008-10-02 00:12:00,1.06207,1.06226,1.06203,1.06207,9700000.0
2008-10-02 00:13:00,1.06235,1.06235,1.0621,1.0622,15600000.0
2008-10-02 00:14:00,1.06214,1.06214,1.06212,1.06212,34800000.0
2008-10-02 00:15:00,1.0623,1.0623,1.0623,1.0623,1000000.0
2008-10-02 00:16:00,1.06222,1.06222,1.06192,1.06204,17400000.0
2008-10-02 00:17:00,1.06209,1.06231,1.06178,1.06182,9000000.0
2008-10-02 00:18:00,1.06196,1.06226,1.06194,1.06226,18500000.0
2008-10-02 00:19:00,1.06224,1.06235,1.06219,1.06234,14200000.0
2008-10-02 00:20:00,1.0622,1.0622,1.0622,1.0622,4900000.0
2008-10-02 00:21:00,1.06221,1.06229,1.06193,1.06201,17900000.0
2008-10-02 00:22:00,1.06216,1.06231,1.06211,1.06218,45300000.0
2008-10-02 00:23:00,1.0622,1.0622,1.0622,1.0622,1000000.0
2008-10-02 00:24:00,1.06225,1.06235,1.06225,1.06235,43700000.0
2008-10-02 00:25:00,1.0624,1.0625,1.0623,1.0625,34400001.0
2008-10-02 00:26:00,1.0625,1.0625,1.06245,1.0625,4000000.0
2008-10-02 00:27:00,1.0625,1.0626,1.0625,1.0625,22200000.0
2008-10-02 00:28:00,1.06245,1.06275,1.06245,1.0627,99599999.0
2008-10-02 00:29:00,1.0627,1.0627,1.0624,1.0626,92700002.0
2008-10-02 00:30:00,1.0626,1.0626,1.0625,1.0625,4000000.0
2008-10-02 00:31:00,1.0625,1.0626,1.0625,1.0626,6000000.0
2008-10-02 00:32:00,1.0626,1.0626,1.0625,1.0625,8800000.0
2008-10-02 00:33:00,1.0625,1.0625,1.0625,1.0625,2000000.0
2008-10-02 00:34:00,1.0625,1.0626,1.0625,1.0626,12400000.0
2008-10-02 00:35:00,1.0626,1.0626,1.0625,1.0625,4600000.0
2008-10-02 00:36:00,1.06238,1.06238,1.06225,1.06233,14500000.0
2008-10-02 00:37:00,1.06242,1.06242,1.06228,1.0624,17100000.0
2008-10-02 00:38:00,1.06235,1.06248,1.06235,1.06242,6000000.0
2008-10-02 00:39:00,1.06242,1.06252,1.06236,1.06236,20200000.0
2008-10-02 00:40:00,1.06245,1.0628,1.06245,1.0628,161400000.0
2008-10-02 00:41:00,1.0628,1.0628,1.0628,1.0628,28200000.0
2008-10-02 00:42:00,1.0628,1.06285,1.0628,1.06285,5200000.0
2008-10-02 00:43:00,1.0628,1.0628,1.0628,1.0628,6200000.0
2008-10-02 00:44:00,1.0628,1.0628,1.06275,1.0628,3000000.0
2008-10-02 00:45:00,1.06259,1.06274,1.06244,1.06252,33800000.0
2008-10-02 00:46:00,1.06262,1.06275,1.06244,1.06269,36200000.0
2008-10-02 00:47:00,1.0624,1.0624,1.0624,1.0624,19200000.0
2008-10-02 00:48:00,1.0625,1.0626,1.0624,1.0626,73400000.0
2008-10-02 00:49:00,1.0626,1.0626,1.06245,1.06245,14400000.0
2008-10-02 00:50:00,1.06255,1.06255,1.06255,1.06255,1000000.0
2008-10-02 00:51:00,1.0626,1.0626,1.0626,1.0626,12600000.0
2008-10-02 00:52:00,1.06255,1.06265,1.06255,1.06265,10200000.0
2008-10-02 00:53:00,1.06229,1.06256,1.06213,1.06255,104900002.0
2008-10-02 00:54:00,1.0625,1.06262,1.06244,1.06256,60560001.0
2008-10-02 00:55:00,1.06255,1.06266,1.06249,1.06266,120580000.0
2008-10-02 00:56:00,1.06252,1.06252,1.0624,1.06247,28000000.0
2008-10-02 00:57:00,1.06265,1.0631,1.06265,1.0631,65000000.0
2008-10-02 00:58:00,1.0631,1.0631,1.0631,1.0631,34800000.0
2008-10-02 00:59:00,1.0632,1.06335,1.0632,1.06335,90600000.0
2008-10-02 01:00:00,1.0633,1.0633,1.06305,1.0632,94600000.0
2008-10-02 01:01:00,1.0632,1.0632,1.06295,1.06305,67300000.0
2008-10-02 01:02:00,1.063,1.0631,1.06295,1.0631,30800000.0
2008-10-02 01:03:00,1.06291,1.06301,1.06268,1.06288,42600000.0
2008-10-02 01:04:00,1.06287,1.0631,1.06265,1.0631,73200000.0
2008-10-02 01:05:00,1.06317,1.06317,1.0631,1.0631,38100000.0
2008-10-02 01:06:00,1.06315,1.06315,1.0631,1.0631,2000000.0
2008-10-02 01:07:00,1.06311,1.06316,1.06297,1.06316,80600000.0
2008-10-02 01:08:00,1.06312,1.06315,1.06305,1.06315,58800000.0
2008-10-02 01:09:00,1.06312,1.06315,1.06312,1.06312,9800000.0
2008-10-02 01:10:00,1.06307,1.06307,1.06284,1.06294,16000000.0
2008-10-02 01:11:00,1.063,1.06301,1.06291,1.06301,37400000.0
2008-10-02 01:12:00,1.06294,1.06319,1.06287,1.06319,25600000.0
2008-10-02 01:13:00,1.06284,1.06307,1.06268,1.06303,71400000.0
2008-10-02 01:14:00,1.06291,1.06304,1.06291,1.06304,15200000.0
2008-10-02 01:15:00,1.0631,1.0631,1.0631,1.0631,1000000.0
2008-10-02 01:16:00,1.06272,1.06272,1.06237,1.06271,63600000.0
2008-10-02 01:17:00,1.0632,1.0633,1.0632,1.0632,60600000.0
2008-10-02 01:18:00,1.06325,1.06325,1.06289,1.06314,15800000.0
2008-10-02 01:19:00,1.06337,1.06337,1.0632,1.0632,2200000.0
2008-10-02 01:20:00,1.0634,1.0634,1.0632,1.06333,11800000.0
2008-10-02 01:21:00,1.0633,1.0633,1.0633,1.0633,1000000.0
2008-10-02 01:22:00,1.06314,1.06314,1.06298,1.06298,11800000.0
2008-10-02 01:23:00,1.06313,1.06316,1.06302,1.06308,5800000.0
2008-10-02 01:24:00,1.06317,1.06318,1.06288,1.06315,30300000.0
2008-10-02 01:25:00,1.0633,1.0634,1.0632,1.0634,9400000.0
2008-10-02 01:26:00,1.0635,1.0635,1.0635,1.0635,7200000.0
2008-10-02 01:27:00,1.06342,1.06342,1.06327,1.06333,39400000.0
2008-10-02 01:28:00,1.0635,1.0635,1.0635,1.0635,5400000.0
2008-10-02 01:29:00,1.0635,1.0635,1.0635,1.0635,6000000.0
2008-10-02 01:30:00,1.06346,1.06354,1.06346,1.06352,13600000.0
2008-10-02 01:31:00,1.0634,1.06345,1.0633,1.06345,32400000.0
2008-10-02 01:32:00,1.06343,1.06343,1.06314,1.06333,17700000.0
2008-10-02 01:33:00,1.0635,1.0635,1.0635,1.0635,12000000.0
2008-10-02 01:34:00,1.0635,1.0635,1.0635,1.0635,5400000.0
2008-10-02 01:35:00,1.06336,1.06345,1.06336,1.0634,37800000.0
2008-10-02 01:36:00,1.06343,1.06347,1.0634,1.06347,81200002.0
2008-10-02 01:37:00,1.0635,1.0635,1.0635,1.0635,10800000.0
2008-10-02 01:38:00,1.0634,1.06342,1.0634,1.0634,8000000.0
2008-10-02 01:39:00,1.0634,1.0634,1.0633,1.06335,10000000.0
2008-10-02 01:40:00,1.06344,1.06357,1.06344,1.06348,10000000.0
2008-10-02 01:41:00,1.06342,1.06347,1.06337,1.06345,33400000.0
2008-10-02 01:42:00,1.06345,1.06345,1.06345,1.06345,4000000.0
2008-10-02 01:43:00,1.06355,1.0638,1.0635,1.0638,61800000.0
2008-10-02 01:44:00,1.0638,1.0638,1.0638,1.0638,4800000.0
2008-10-02 01:45:00,1.06348,1.06348,1.06324,1.06334,41600000.0
2008-10-02 01:46:00,1.06324,1.06341,1.06312,1.06341,17200000.0
2008-10-02 01:47:00,1.06327,1.06344,1.06327,1.06344,22200000.0
2008-10-02 01:48:00,1.06327,1.06347,1.06327,1.06337,19300000.0
2008-10-02 01:49:00,1.0638,1.0638,1.0638,1.0638,2400000.0
2008-10-02 01:50:00,1.06337,1.06337,1.06337,1.06337,3800000.0
2008-10-02 01:51:00,1.06332,1.06347,1.06332,1.06347,8800000.0
2008-10-02 01:52:00,1.0638,1.0638,1.0638,1.0638,4800000.0
2008-10-02 01:53:00,1.0638,1.0638,1.0638,1.0638,4800000.0
2008-10-02 01:54:00,1.06307,1.0633,1.06298,1.0633,26200000.0
2008-10-02 01:55:00,1.0638,1.0638,1.0634,1.0634,38400000.0
2008-10-02 01:56:00,1.0635,1.0635,1.0635,1.0635,36000000.0
2008-10-02 01:57:00,1.0635,1.0635,1.0635,1.0635,110400000.0
2008-10-02 01:58:00,1.0635,1.0635,1.0635,1.0635,68400001.0
2008-10-02 01:59:00,1.0635,1.0635,1.0635,1.0635,12000000.0
2008-10-02 02:00:00,1.0635,1.0635,1.0635,1.0635,135600000.0
2008-10-02 02:01:00,1.0635,1.064,1.0635,1.064,90100000.0
2008-10-02 02:02:00,1.064,1.0646,1.064,1.0646,76500000.0
2008-10-02 02:03:00,1.0646,1.0647,1.0646,1.06465,40800000.0
2008-10-02 02:04:00,1.0646,1.0646,1.0646,1.0646,33600000.0
2008-10-02 02:05:00,1.0646,1.0646,1.0646,1.0646,8200000.0
2008-10-02 02:06:00,1.0646,1.0646,1.0646,1.0646,12400000.0
2008-10-02 02:07:00,1.06465,1.06465,1.0646,1.0646,17600000.0
2008-10-02 02:08:00,1.0646,1.0646,1.0646,1.0646,4000000.0
2008-10-02 02:09:00,1.0646,1.0647,1.0646,1.0647,27800000.0
2008-10-02 02:10:00,1.0648,1.0648,1.0648,1.0648,9000000.0
2008-10-02 02:11:00,1.0648,1.0652,1.0648,1.0652,6000000.0
2008-10-02 02:12:00,1.0652,1.06535,1.0649,1.0649,290800000.0
2008-10-02 02:13:00,1.065,1.0653,1.065,1.0653,85200000.0
2008-10-02 02:14:00,1.065,1.0653,1.06435,1.0652,188200000.0
2008-10-02 02:15:00,1.0652,1.06545,1.0652,1.06545,45800000.0
2008-10-02 02:16:00,1.0654,1.0656,1.0654,1.0656,8800000.0
2008-10-02 02:17:00,1.06497,1.06522,1.06467,1.06481,21100000.0
2008-10-02 02:18:00,1.0656,1.0656,1.0655,1.0656,19200000.0
2008-10-02 02:19:00,1.0656,1.0656,1.0655,1.0656,10800000.0
2008-10-02 02:20:00,1.0656,1.0656,1.0651,1.0651,21600000.0
2008-10-02 02:21:00,1.06545,1.0656,1.06505,1.06525,50400000.0
2008-10-02 02:22:00,1.0652,1.0652,1.0652,1.0652,36000000.0
2008-10-02 02:23:00,1.0652,1.0652,1.0652,1.0652,9600000.0
2008-10-02 02:24:00,1.06525,1.06525,1.06525,1.06525,1000000.0
2008-10-02 02:25:00,1.06487,1.06487,1.06454,1.06466,16600000.0
2008-10-02 02:26:00,1.0652,1.06525,1.0652,1.06525,10300000.0
2008-10-02 02:27:00,1.06525,1.06525,1.0652,1.0652,40100000.0
2008-10-02 02:28:00,1.0652,1.0652,1.0644,1.0652,137000000.0
2008-10-02 02:29:00,1.0652,1.0652,1.0645,1.0645,71200000.0
2008-10-02 02:30:00,1.06465,1.06465,1.06465,1.06465,6000000.0
2008-10-02 02:31:00,1.06465,1.06465,1.06465,1.06465,4000000.0
2008-10-02 02:32:00,1.06465,1.06465,1.06465,1.06465,3000000.0
2008-10-02 02:33:00,1.06455,1.06455,1.06455,1.06455,1000000.0
2008-10-02 02:34:00,1.06435,1.06505,1.06435,1.0648,38000000.0
2008-10-02 02:35:00,1.0648,1.0648,1.0648,1.0648,2400000.0
2008-10-02 02:36:00,1.06412,1.06432,1.0641,1.06432,23600000.0
2008-10-02 02:37:00,1.0648,1.0648,1.0647,1.0648,19200000.0
2008-10-02 02:38:00,1.06448,1.06467,1.06448,1.06448,32400000.0
2008-10-02 02:39:00,1.0647,1.0647,1.06447,1.06456,7800000.0
2008-10-02 02:40:00,1.06472,1.06472,1.06433,1.06443,15300000.0
2008-10-02 02:41:00,1.06466,1.06469,1.06436,1.06445,24100000.0
2008-10-02 02:42:00,1.0648,1.0648,1.0648,1.0648,2400000.0
2008-10-02 02:43:00,1.0648,1.06495,1.0648,1.06495,6800000.0
2008-10-02 02:44:00,1.0649,1.0649,1.0649,1.0649,3600000.0
2008-10-02 02:45:00,1.06468,1.06477,1.06453,1.06477,35600000.0
2008-10-02 02:46:00,1.0648,1.0648,1.0648,1.0648,12000000.0
2008-10-02 02:47:00,1.06445,1.06478,1.06427,1.06471,43900000.0
2008-10-02 02:48:00,1.0649,1.065,1.0649,1.065,22000000.0
2008-10-02 02:49:00,1.06464,1.06477,1.06458,1.06477,20200000.0
2008-10-02 02:50:00,1.065,1.0651,1.065,1.0651,24400000.0
2008-10-02 02:51:00,1.0647,1.065,1.0647,1.065,16200000.0
2008-10-02 02:52:00,1.065,1.0651,1.065,1.0651,21600000.0
2008-10-02 02:53:00,1.0651,1.0651,1.0651,1.0651,9600000.0
2008-10-02 02:54:00,1.0651,1.0651,1.0651,1.0651,9600000.0
2008-10-02 02:55:00,1.0651,1.06515,1.06505,1.06515,34200000.0
2008-10-02 02:56:00,1.0651,1.06525,1.0651,1.06525,96600000.0
2008-10-02 02:57:00,1.0653,1.0654,1.0653,1.0654,3000000.0
2008-10-02 02:58:00,1.0655,1.0655,1.0655,1.0655,9600000.0
2008-10-02 02:59:00,1.0655,1.0655,1.0654,1.0655,13000000.0
2008-10-02 03:00:00,1.06514,1.06514,1.06477,1.06486,43400001.0
2008-10-02 03:01:00,1.0655,1.0655,1.0655,1.0655,9600000.0
2008-10-02 03:02:00,1.0655,1.0655,1.0655,1.0655,4800000.0
2008-10-02 03:03:00,1.0655,1.0655,1.0655,1.0655,2400000.0
2008-10-02 03:04:00,1.0655,1.0655,1.0654,1.0655,7700000.0
2008-10-02 03:05:00,1.0655,1.0655,1.0655,1.0655,4800000.0
2008-10-02 03:06:00,1.0654,1.0655,1.0654,1.0655,26900000.0
2008-10-02 03:07:00,1.0655,1.0655,1.0654,1.0655,18300000.0
2008-10-02 03:08:00,1.0655,1.0655,1.0655,1.0655,7200000.0
2008-10-02 03:09:00,1.0648,1.06506,1.06477,1.06485,18100000.0
2008-10-02 03:10:00,1.0655,1.0655,1.0655,1.0655,19200000.0
2008-10-02 03:11:00,1.065,1.065,1.0648,1.06492,11700000.0
2008-10-02 03:12:00,1.0655,1.0655,1.0655,1.0655,2400000.0
2008-10-02 03:13:00,1.0655,1.0655,1.0655,1.0655,2400000.0
2008-10-02 03:14:00,1.0655,1.0655,1.0652,1.0652,19000000.0
2008-10-02 03:15:00,1.0653,1.0653,1.065,1.065,20400000.0
2008-10-02 03:16:00,1.06434,1.06477,1.06434,1.0645,8000000.0
2008-10-02 03:17:00,1.06479,1.06479,1.06453,1.06474,9400000.0
2008-10-02 03:18:00,1.0647,1.0649,1.0647,1.06485,56700000.0
2008-10-02 03:19:00,1.06485,1.06485,1.06485,1.06485,17400000.0
2008-10-02 03:20:00,1.0649,1.06505,1.0649,1.06505,28200000.0
2008-10-02 03:21:00,1.0651,1.0651,1.0651,1.0651,9000000.0
2008-10-02 03:22:00,1.0649,1.065,1.0649,1.065,37600000.0
2008-10-02 03:23:00,1.065,1.065,1.065,1.065,6600000.0
2008-10-02 03:24:00,1.06427,1.06428,1.06409,1.06427,33700000.0
2008-10-02 03:25:00,1.0651,1.0651,1.0651,1.0651,6000000.0
2008-10-02 03:26:00,1.065,1.0651,1.065,1.0651,32400000.0
2008-10-02 03:27:00,1.0649,1.0649,1.06485,1.0649,59400000.0
2008-10-02 03:28:00,1.06409,1.06445,1.06408,1.06437,24200000.0
2008-10-02 03:29:00,1.06436,1.06454,1.06425,1.06425,23900000.0
2008-10-02 03:30:00,1.06417,1.06432,1.06391,1.06424,25900000.0
2008-10-02 03:31:00,1.06425,1.06425,1.06401,1.06405,8900000.0
2008-10-02 03:32:00,1.06465,1.065,1.06465,1.065,32800000.0
2008-10-02 03:33:00,1.065,1.065,1.065,1.065,7200000.0
2008-10-02 03:34:00,1.06465,1.0649,1.0645,1.0646,156100000.0
2008-10-02 03:35:00,1.0645,1.0645,1.064,1.0642,30900000.0
2008-10-02 03:36:00,1.0641,1.0642,1.0638,1.06395,113800000.0
2008-10-02 03:37:00,1.064,1.0643,1.064,1.0643,53300000.0
2008-10-02 03:38:00,1.0642,1.0642,1.0642,1.0642,7900000.0
2008-10-02 03:39:00,1.0642,1.0642,1.0641,1.0641,37800000.0
2008-10-02 03:40:00,1.0642,1.0642,1.0637,1.0638,94400000.0
2008-10-02 03:41:00,1.064,1.064,1.06355,1.06355,36400000.0
2008-10-02 03:42:00,1.06335,1.0636,1.06335,1.0636,24000000.0
2008-10-02 03:43:00,1.0636,1.0636,1.0636,1.0636,4200000.0
2008-10-02 03:44:00,1.0636,1.0636,1.0636,1.0636,8800000.0
2008-10-02 03:45:00,1.06315,1.0636,1.06315,1.0633,8600000.0
2008-10-02 03:46:00,1.0632,1.0636,1.0632,1.0636,18800000.0
2008-10-02 03:47:00,1.0632,1.0636,1.0632,1.0636,5600000.0
2008-10-02 03:48:00,1.0636,1.06375,1.06355,1.06355,10800000.0
2008-10-02 03:49:00,1.0636,1.06375,1.0634,1.06365,9000000.0
2008-10-02 03:50:00,1.06345,1.064,1.06345,1.064,11500000.0
2008-10-02 03:51:00,1.0638,1.0639,1.0638,1.0638,5800000.0
2008-10-02 03:52:00,1.0639,1.06405,1.06375,1.06405,8600000.0
2008-10-02 03:53:00,1.0641,1.0643,1.06365,1.0642,23600000.0
2008-10-02 03:54:00,1.0642,1.0642,1.0641,1.0641,2000000.0
2008-10-02 03:55:00,1.06425,1.06425,1.06425,1.06425,1000000.0
2008-10-02 03:56:00,1.0643,1.0643,1.0639,1.06405,28100000.0
2008-10-02 03:57:00,1.0641,1.0641,1.0641,1.0641,1000000.0
2008-10-02 03:58:00,1.0639,1.0639,1.0639,1.0639,1000000.0
2008-10-02 03:59:00,1.06395,1.064,1.06395,1.064,3300000.0
2008-10-02 04:00:00,1.064,1.064,1.0639,1.0639,11900000.0
2008-10-02 04:01:00,1.0639,1.064,1.0638,1.0638,18600000.0
2008-10-02 04:02:00,1.0638,1.0639,1.0638,1.0639,14700000.0
2008-10-02 04:03:00,1.06395,1.0642,1.06395,1.0642,4000000.0
2008-10-02 04:04:00,1.06398,1.064,1.06365,1.064,32700000.0
2008-10-02 04:05:00,1.0643,1.0643,1.06425,1.06425,2400000.0
2008-10-02 04:06:00,1.06404,1.06407,1.0637,1.06398,16800000.0
2008-10-02 04:07:00,1.06435,1.06435,1.0643,1.06435,3600000.0
2008-10-02 04:08:00,1.0643,1.06435,1.0643,1.06435,2400000.0
2008-10-02 04:09:00,1.06415,1.06495,1.06415,1.0649,25400000.0
2008-10-02 04:10:00,1.06485,1.06485,1.0648,1.0648,5400000.0
2008-10-02 04:11:00,1.06495,1.06535,1.0649,1.06535,13200000.0
2008-10-02 04:12:00,1.0654,1.0655,1.0654,1.0655,17600000.0
2008-10-02 04:13:00,1.0655,1.06555,1.0655,1.06555,5200000.0
2008-10-02 04:14:00,1.06555,1.0656,1.06555,1.06555,8800000.0
2008-10-02 04:15:00,1.06511,1.06511,1.06482,1.06504,29600000.0
2008-10-02 04:16:00,1.065,1.065,1.06483,1.06485,29800000.0
2008-10-02 04:17:00,1.0655,1.0655,1.0655,1.0655,2400000.0
2008-10-02 04:18:00,1.0655,1.0655,1.0655,1.0655,2400000.0
2008-10-02 04:19:00,1.0655,1.0655,1.0655,1.0655,21600000.0
2008-10-02 04:20:00,1.0655,1.0655,1.0651,1.0651,21600000.0
2008-10-02 04:21:00,1.0654,1.0654,1.0651,1.0652,21600000.0
2008-10-02 04:22:00,1.0652,1.0652,1.0652,1.0652,9600000.0
2008-10-02 04:23:00,1.06427,1.06461,1.06412,1.06457,42600000.0
2008-10-02 04:24:00,1.0652,1.0652,1.0652,1.0652,2400000.0
2008-10-02 04:25:00,1.0645,1.06455,1.06438,1.06455,5600000.0
2008-10-02 04:26:00,1.0651,1.0651,1.06485,1.0649,120000000.0
2008-10-02 04:27:00,1.0649,1.0649,1.0649,1.0649,24000000.0
2008-10-02 04:28:00,1.0649,1.0649,1.0649,1.0649,24000000.0
2008-10-02 04:29:00,1.06459,1.06464,1.06432,1.06432,18100000.0
2008-10-02 04:30:00,1.06436,1.06465,1.06436,1.06465,27500000.0
2008-10-02 04:31:00,1.06458,1.0646,1.06452,1.06453,48300000.0
2008-10-02 04:32:00,1.06445,1.06456,1.06425,1.06456,21100000.0
2008-10-02 04:33:00,1.06442,1.06469,1.06438,1.06465,26200000.0
2008-10-02 04:34:00,1.06448,1.06448,1.06428,1.06429,25000000.0
2008-10-02 04:35:00,1.06443,1.06443,1.06428,1.06438,16300000.0
2008-10-02 04:36:00,1.0643,1.06455,1.06418,1.06455,25700000.0
2008-10-02 04:37:00,1.06462,1.06462,1.0645,1.0645,6700000.0
2008-10-02 04:38:00,1.06435,1.06447,1.06435,1.06435,12400000.0
2008-10-02 04:39:00,1.06433,1.06463,1.0643,1.06463,38800000.0
2008-10-02 04:40:00,1.0649,1.0649,1.06465,1.0647,19200000.0
2008-10-02 04:41:00,1.06383,1.06432,1.06383,1.06428,7200000.0
2008-10-02 04:42:00,1.06433,1.06433,1.06404,1.0642,5400000.0
2008-10-02 04:43:00,1.0645,1.06462,1.06412,1.06462,26500000.0
2008-10-02 04:44:00,1.06447,1.06447,1.06407,1.06407,21600000.0
2008-10-02 04:45:00,1.06413,1.06427,1.06412,1.06427,10900000.0
2008-10-02 04:46:00,1.0647,1.0647,1.0647,1.0647,2400000.0
2008-10-02 04:47:00,1.0647,1.0647,1.0647,1.0647,2400000.0
2008-10-02 04:48:00,1.0642,1.0645,1.0642,1.06442,16400000.0
2008-10-02 04:49:00,1.0647,1.0647,1.0647,1.0647,2400000.0
2008-10-02 04:50:00,1.0647,1.0647,1.0647,1.0647,4800000.0
2008-10-02 04:51:00,1.0647,1.0647,1.0647,1.0647,14400000.0
2008-10-02 04:52:00,1.06422,1.06422,1.06395,1.06413,6800000.0
2008-10-02 04:53:00,1.06435,1.06435,1.06424,1.06424,4800000.0
2008-10-02 04:54:00,1.06412,1.06418,1.06401,1.06418,6800000.0
2008-10-02 04:55:00,1.0647,1.0647,1.0647,1.0647,7200000.0
2008-10-02 04:56:00,1.06406,1.06429,1.06406,1.06429,40000000.0
2008-10-02 04:57:00,1.06409,1.06443,1.06409,1.06428,41000000.0
2008-10-02 04:58:00,1.06433,1.06433,1.06429,1.06429,14000000.0
2008-10-02 04:59:00,1.06407,1.06438,1.06407,1.06435,30000000.0
2008-10-02 05:00:00,1.0647,1.0647,1.0647,1.0647,2400000.0
2008-10-02 05:01:00,1.06427,1.0644,1.06427,1.0644,41600000.0
2008-10-02 05:02:00,1.06438,1.0644,1.06435,1.0644,9000000.0
2008-10-02 05:03:00,1.0643,1.0643,1.0643,1.0643,4600000.0
2008-10-02 05:04:00,1.06438,1.06438,1.06438,1.06438,6000000.0
2008-10-02 05:05:00,1.06435,1.06435,1.06435,1.06435,1000000.0
2008-10-02 05:06:00,1.0647,1.0647,1.0647,1.0647,14400000.0
2008-10-02 05:07:00,1.0647,1.0647,1.06415,1.0642,28200000.0
2008-10-02 05:08:00,1.06386,1.06386,1.06327,1.06375,127300000.0
2008-10-02 05:09:00,1.0642,1.0643,1.0642,1.0643,20200000.0
2008-10-02 05:10:00,1.0643,1.0643,1.06385,1.0641,23300000.0
2008-10-02 05:11:00,1.0642,1.0642,1.0642,1.0642,1000000.0
2008-10-02 05:12:00,1.06398,1.06403,1.06375,1.06397,101900000.0
2008-10-02 05:13:00,1.06394,1.0641,1.06394,1.0641,9600000.0
2008-10-02 05:14:00,1.06396,1.06396,1.06374,1.06395,38900000.0
2008-10-02 05:15:00,1.06385,1.06395,1.06369,1.06381,37800000.0
2008-10-02 05:16:00,1.06388,1.06393,1.06355,1.06384,70500000.0
2008-10-02 05:17:00,1.06415,1.06415,1.06415,1.06415,7000000.0
2008-10-02 05:18:00,1.06384,1.06384,1.06359,1.06382,58400000.0
2008-10-02 05:19:00,1.06395,1.06395,1.06375,1.0638,4500000.0
2008-10-02 05:20:00,1.0638,1.0638,1.0638,1.0638,2000000.0
2008-10-02 05:21:00,1.0638,1.0639,1.0638,1.0638,15500000.0
2008-10-02 05:22:00,1.0638,1.0638,1.0638,1.0638,27000000.0
2008-10-02 05:23:00,1.0638,1.064,1.0638,1.064,25200000.0
2008-10-02 05:24:00,1.064,1.0641,1.064,1.0641,5400000.0
2008-10-02 05:25:00,1.06405,1.06405,1.06405,1.06405,1300000.0
2008-10-02 05:26:00,1.0639,1.06409,1.06388,1.06395,74700000.0
2008-10-02 05:27:00,1.0641,1.0641,1.06405,1.0641,5600000.0
2008-10-02 05:28:00,1.06388,1.06388,1.06361,1.06378,27400000.0
2008-10-02 05:29:00,1.06382,1.06382,1.06368,1.06368,46900000.0
2008-10-02 05:30:00,1.06378,1.06392,1.06375,1.06392,32700000.0
2008-10-02 05:31:00,1.06383,1.06391,1.06373,1.06373,36500000.0
2008-10-02 05:32:00,1.06386,1.06386,1.06369,1.06375,65700000.0
2008-10-02 05:33:00,1.0639,1.0639,1.0639,1.0639,5600000.0
2008-10-02 05:34:00,1.06374,1.06398,1.06374,1.06381,12600000.0
2008-10-02 05:35:00,1.06375,1.06395,1.0637,1.06391,90100000.0
2008-10-02 05:36:00,1.064,1.064,1.064,1.064,1300000.0
2008-10-02 05:37:00,1.06389,1.06397,1.06374,1.06381,35200000.0
2008-10-02 05:38:00,1.064,1.064,1.064,1.064,1000000.0
2008-10-02 05:39:00,1.06372,1.06387,1.06372,1.06379,42000000.0
2008-10-02 05:40:00,1.0639,1.0639,1.06379,1.06379,19400000.0
2008-10-02 05:41:00,1.06375,1.06391,1.06374,1.06383,52000000.0
2008-10-02 05:42:00,1.0641,1.0641,1.0641,1.0641,1000000.0
2008-10-02 05:43:00,1.06405,1.06405,1.0638,1.0638,5500000.0
2008-10-02 05:44:00,1.0638,1.0638,1.06365,1.0638,12200000.0
2008-10-02 05:45:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-10-02 05:46:00,1.06369,1.06369,1.06346,1.06355,48000000.0
2008-10-02 05:47:00,1.0637,1.064,1.0637,1.064,4400000.0
2008-10-02 05:48:00,1.0639,1.0639,1.0638,1.0639,16600000.0
2008-10-02 05:49:00,1.064,1.064,1.0639,1.0639,2000000.0
2008-10-02 05:50:00,1.06365,1.0638,1.0635,1.0638,18000000.0
2008-10-02 05:51:00,1.0638,1.0638,1.0638,1.0638,1200000.0
2008-10-02 05:52:00,1.06332,1.06332,1.06292,1.06325,21900000.0
2008-10-02 05:53:00,1.06311,1.06338,1.06305,1.06338,24800000.0
2008-10-02 05:54:00,1.0633,1.0633,1.06307,1.06323,6000000.0
2008-10-02 05:55:00,1.06321,1.06321,1.06318,1.06319,3500000.0
2008-10-02 05:56:00,1.0638,1.0638,1.0638,1.0638,6000000.0
2008-10-02 05:57:00,1.0638,1.0638,1.0638,1.0638,1200000.0
2008-10-02 05:58:00,1.06339,1.06345,1.06334,1.06337,34200000.0
2008-10-02 05:59:00,1.06337,1.06345,1.0633,1.0634,86600000.0
2008-10-02 06:00:00,1.0638,1.0638,1.0637,1.0637,7200000.0
2008-10-02 06:01:00,1.0637,1.0637,1.0633,1.0634,79800004.0
2008-10-02 06:02:00,1.06295,1.06308,1.06295,1.06308,7100000.0
2008-10-02 06:03:00,1.063,1.06305,1.06274,1.06285,49700000.0
2008-10-02 06:04:00,1.0634,1.0634,1.0634,1.0634,19200001.0
2008-10-02 06:05:00,1.0634,1.06345,1.0634,1.06345,21200001.0
2008-10-02 06:06:00,1.0634,1.0634,1.0634,1.0634,19200001.0
2008-10-02 06:07:00,1.0634,1.0635,1.0634,1.0635,20799999.0
2008-10-02 06:08:00,1.0634,1.0634,1.0634,1.0634,19799999.0
2008-10-02 06:09:00,1.0634,1.0635,1.0634,1.0635,21799999.0
2008-10-02 06:10:00,1.0635,1.0635,1.06345,1.0635,3300000.0
2008-10-02 06:11:00,1.0635,1.0635,1.0635,1.0635,1000000.0
2008-10-02 06:12:00,1.06318,1.06334,1.06318,1.06321,6400000.0
2008-10-02 06:13:00,1.06337,1.06345,1.06337,1.06343,13000000.0
2008-10-02 06:14:00,1.0635,1.0635,1.0635,1.0635,3300000.0
2008-10-02 06:15:00,1.0635,1.0635,1.0635,1.0635,1000000.0
2008-10-02 06:16:00,1.0636,1.0636,1.0636,1.0636,3300000.0
2008-10-02 06:17:00,1.0636,1.0636,1.0636,1.0636,4000000.0
2008-10-02 06:18:00,1.0636,1.0637,1.0636,1.0636,5600000.0
2008-10-02 06:19:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-10-02 06:20:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-10-02 06:21:00,1.0636,1.0636,1.063,1.06325,19000000.0
2008-10-02 06:22:00,1.06335,1.06335,1.06325,1.06325,2000000.0
2008-10-02 06:23:00,1.063,1.063,1.063,1.063,1000000.0
2008-10-02 06:24:00,1.06305,1.06315,1.06305,1.06315,2000000.0
2008-10-02 06:25:00,1.06305,1.06305,1.06305,1.06305,1000000.0
2008-10-02 06:26:00,1.06307,1.0631,1.06299,1.06307,46000000.0
2008-10-02 06:27:00,1.06315,1.06315,1.06315,1.06315,2000000.0
2008-10-02 06:28:00,1.06305,1.06305,1.06305,1.06305,1000000.0
2008-10-02 06:29:00,1.06305,1.0632,1.06305,1.0632,3300000.0
2008-10-02 06:30:00,1.0632,1.0634,1.06315,1.0634,9000000.0
2008-10-02 06:31:00,1.0634,1.0634,1.0633,1.0633,40600000.0
2008-10-02 06:32:00,1.0633,1.0633,1.0633,1.0633,4800000.0
2008-10-02 06:33:00,1.06307,1.06307,1.06298,1.06304,5000000.0
2008-10-02 06:34:00,1.06293,1.06302,1.06293,1.06302,5000000.0
2008-10-02 06:35:00,1.06309,1.06309,1.06289,1.06295,16000000.0
2008-10-02 06:36:00,1.0633,1.06335,1.0633,1.06335,37300000.0
2008-10-02 06:37:00,1.06345,1.06355,1.0633,1.06355,26600000.0
2008-10-02 06:38:00,1.06346,1.06346,1.06309,1.06325,39600000.0
2008-10-02 06:39:00,1.06337,1.06353,1.06312,1.06318,23400000.0
2008-10-02 06:40:00,1.0637,1.0637,1.06325,1.0633,48700000.0
2008-10-02 06:41:00,1.0633,1.0634,1.06325,1.06335,6200000.0
2008-10-02 06:42:00,1.0634,1.0634,1.0634,1.0634,3000000.0
2008-10-02 06:43:00,1.06325,1.06325,1.06312,1.06312,12200000.0
2008-10-02 06:44:00,1.0634,1.06345,1.0634,1.06345,2300000.0
2008-10-02 06:45:00,1.0634,1.0634,1.0634,1.0634,1000000.0
2008-10-02 06:46:00,1.0632,1.06332,1.06305,1.06313,74600000.0
2008-10-02 06:47:00,1.06317,1.06327,1.06305,1.06322,74500000.0
2008-10-02 06:48:00,1.06332,1.06332,1.06325,1.06325,22500000.0
2008-10-02 06:49:00,1.06345,1.06345,1.0634,1.0634,2000000.0
2008-10-02 06:50:00,1.06314,1.06332,1.06292,1.06322,19800000.0
2008-10-02 06:51:00,1.06345,1.06345,1.06345,1.06345,1000000.0
2008-10-02 06:52:00,1.0634,1.0634,1.0634,1.0634,1300000.0
2008-10-02 06:53:00,1.0634,1.0634,1.0634,1.0634,2500000.0
2008-10-02 06:54:00,1.0634,1.0634,1.0634,1.0634,1300000.0
2008-10-02 06:55:00,1.06345,1.06345,1.0634,1.0634,7400000.0
2008-10-02 06:56:00,1.0635,1.0636,1.0635,1.06355,7300000.0
2008-10-02 06:57:00,1.06358,1.06379,1.06354,1.06365,53000000.0
2008-10-02 06:58:00,1.0635,1.0635,1.0635,1.0635,13800000.0
2008-10-02 06:59:00,1.0635,1.0636,1.0635,1.0636,13800000.0
2008-10-02 07:00:00,1.06358,1.06372,1.06344,1.06344,45100000.0
2008-10-02 07:01:00,1.06355,1.0637,1.06355,1.0637,6300000.0
2008-10-02 07:02:00,1.0633,1.0636,1.0633,1.0636,3000000.0
2008-10-02 07:03:00,1.06367,1.06383,1.06346,1.06382,41500000.0
2008-10-02 07:04:00,1.0633,1.0633,1.0633,1.0633,1000000.0
2008-10-02 07:05:00,1.0639,1.0639,1.06361,1.06361,14400000.0
2008-10-02 07:06:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-10-02 07:07:00,1.06335,1.06335,1.06335,1.06335,1000000.0
2008-10-02 07:08:00,1.06367,1.0638,1.06342,1.06358,39400000.0
2008-10-02 07:09:00,1.06373,1.06377,1.06355,1.06355,32800000.0
2008-10-02 07:10:00,1.0634,1.0636,1.06335,1.0636,4300000.0
2008-10-02 07:11:00,1.0633,1.0633,1.0633,1.0633,1000000.0
2008-10-02 07:12:00,1.06345,1.0635,1.06345,1.0635,15900000.0
2008-10-02 07:13:00,1.0635,1.0635,1.0635,1.0635,1000000.0
2008-10-02 07:14:00,1.06345,1.06345,1.06345,1.06345,1000000.0
2008-10-02 07:15:00,1.0634,1.0634,1.0634,1.0634,1000000.0
2008-10-02 07:16:00,1.0636,1.0636,1.0636,1.0636,1000000.0
2008-10-02 07:17:00,1.06325,1.06325,1.06325,1.06325,1000000.0
2008-10-02 07:18:00,1.06335,1.0635,1.06335,1.0635,2300000.0
2008-10-02 07:19:00,1.06325,1.06325,1.06325,1.06325,1300000.0
2008-10-02 07:20:00,1.06357,1.06358,1.06332,1.06358,79000000.0
2008-10-02 07:21:00,1.06335,1.0635,1.06335,1.0634,8900000.0
2008-10-02 07:22:00,1.0634,1.0634,1.0634,1.0634,1000000.0
2008-10-02 07:23:00,1.06347,1.06366,1.06345,1.06363,62800000.0
2008-10-02 07:24:00,1.0634,1.0635,1.06329,1.06345,60200000.0
2008-10-02 07:25:00,1.06373,1.06373,1.06332,1.06361,58400000.0
2008-10-02 07:26:00,1.06333,1.06338,1.06316,1.0633,51800000.0
2008-10-02 07:27:00,1.0633,1.0637,1.0633,1.0637,23200000.0
2008-10-02 07:28:00,1.0637,1.0638,1.06345,1.0638,25700000.0
2008-10-02 07:29:00,1.0638,1.0638,1.0636,1.0636,4400000.0
2008-10-02 07:30:00,1.06365,1.06365,1.06354,1.06357,32400000.0
2008-10-02 07:31:00,1.06355,1.06355,1.0635,1.0635,8600000.0
2008-10-02 07:32:00,1.06325,1.06338,1.0632,1.06328,78800000.0
2008-10-02 07:33:00,1.06355,1.0638,1.06355,1.0638,6600000.0
2008-10-02 07:34:00,1.0637,1.0638,1.0636,1.0636,13600000.0
2008-10-02 07:35:00,1.06347,1.06349,1.06341,1.06349,17000000.0
2008-10-02 07:36:00,1.0637,1.0637,1.0637,1.0637,1200000.0
2008-10-02 07:37:00,1.0638,1.0638,1.0637,1.0638,9800000.0
2008-10-02 07:38:00,1.0638,1.0639,1.0638,1.0639,9700000.0
2008-10-02 07:39:00,1.0639,1.0639,1.0638,1.0639,17500000.0
2008-10-02 07:40:00,1.0639,1.064,1.0638,1.064,6400000.0
2008-10-02 07:41:00,1.06395,1.06395,1.06395,1.06395,1000000.0
2008-10-02 07:42:00,1.06372,1.0638,1.06355,1.06376,27600000.0
2008-10-02 07:43:00,1.06415,1.06415,1.06354,1.0637,10900000.0
2008-10-02 07:44:00,1.06377,1.06394,1.06377,1.06379,17200000.0
2008-10-02 07:45:00,1.06381,1.06386,1.06381,1.06382,12400000.0
2008-10-02 07:46:00,1.06395,1.06405,1.06375,1.06385,9200000.0
2008-10-02 07:47:00,1.06385,1.06385,1.06385,1.06385,3000000.0
2008-10-02 07:48:00,1.06385,1.06385,1.06385,1.06385,1000000.0
2008-10-02 07:49:00,1.06361,1.06361,1.06322,1.06358,45000000.0
2008-10-02 07:50:00,1.06385,1.06385,1.06385,1.06385,4000000.0
2008-10-02 07:51:00,1.06385,1.06385,1.06385,1.06385,3000000.0
2008-10-02 07:52:00,1.0638,1.0638,1.0638,1.0638,1200000.0
2008-10-02 07:53:00,1.0638,1.0639,1.06375,1.0639,7400000.0
2008-10-02 07:54:00,1.0639,1.0639,1.0637,1.0637,20800000.0
2008-10-02 07:55:00,1.0637,1.0637,1.0637,1.0637,7200000.0
2008-10-02 07:56:00,1.0637,1.0637,1.0637,1.0637,3600000.0
2008-10-02 07:57:00,1.0637,1.0637,1.0637,1.0637,3600000.0
2008-10-02 07:58:00,1.0637,1.0637,1.06345,1.0635,31200000.0
2008-10-02 07:59:00,1.0635,1.0635,1.0635,1.0635,9600000.0
2008-10-02 08:00:00,1.0635,1.0635,1.06325,1.0634,49200000.0
2008-10-02 08:01:00,1.0634,1.0634,1.06315,1.0632,124500000.0
2008-10-02 08:02:00,1.0632,1.0632,1.0632,1.0632,48000000.0
2008-10-02 08:03:00,1.0632,1.0632,1.06295,1.06295,28000000.0
2008-10-02 08:04:00,1.063,1.06305,1.063,1.06305,7000000.0
2008-10-02 08:05:00,1.0631,1.0632,1.063,1.063,13900000.0
2008-10-02 08:06:00,1.0631,1.0634,1.0631,1.0634,61900000.0
2008-10-02 08:07:00,1.06335,1.06335,1.0633,1.0633,27400000.0
2008-10-02 08:08:00,1.0633,1.06345,1.0633,1.06345,52500000.0
2008-10-02 08:09:00,1.0635,1.0637,1.0635,1.0637,38200000.0
2008-10-02 08:10:00,1.0637,1.06375,1.0637,1.06375,10000000.0
2008-10-02 08:11:00,1.06375,1.0644,1.06375,1.0644,61500000.0
2008-10-02 08:12:00,1.0644,1.0646,1.0644,1.06455,17600000.0
2008-10-02 08:13:00,1.06455,1.0648,1.06455,1.0647,16300000.0
2008-10-02 08:14:00,1.0648,1.0648,1.0648,1.0648,1000000.0
2008-10-02 08:15:00,1.0649,1.0651,1.0648,1.06505,12200000.0
2008-10-02 08:16:00,1.06515,1.06515,1.06485,1.06485,16900000.0
2008-10-02 08:17:00,1.0649,1.0649,1.0649,1.0649,4800000.0
2008-10-02 08:18:00,1.06481,1.06493,1.0645,1.06493,79600000.0
2008-10-02 08:19:00,1.06495,1.06495,1.0649,1.0649,5800000.0
2008-10-02 08:20:00,1.0647,1.0647,1.06385,1.0642,11500000.0
2008-10-02 08:21:00,1.0643,1.0645,1.0641,1.06425,12300000.0
2008-10-02 08:22:00,1.0643,1.06475,1.0643,1.0646,46100000.0
2008-10-02 08:23:00,1.0646,1.0646,1.0642,1.06425,57800000.0
2008-10-02 08:24:00,1.0642,1.0642,1.06365,1.0642,99800000.0
2008-10-02 08:25:00,1.06395,1.0642,1.0639,1.0642,23500000.0
2008-10-02 08:26:00,1.06415,1.0642,1.0641,1.0642,7300000.0
2008-10-02 08:27:00,1.0641,1.0641,1.06405,1.06405,2000000.0
2008-10-02 08:28:00,1.06405,1.06405,1.06395,1.06395,7300000.0
2008-10-02 08:29:00,1.06395,1.0641,1.0638,1.0641,10000000.0
2008-10-02 08:30:00,1.06425,1.0643,1.06415,1.06425,6000000.0
2008-10-02 08:31:00,1.06415,1.06415,1.0641,1.0641,2000000.0
2008-10-02 08:32:00,1.0642,1.0644,1.06415,1.0644,14500000.0
2008-10-02 08:33:00,1.0644,1.06445,1.0644,1.06445,4400000.0
2008-10-02 08:34:00,1.06445,1.0646,1.06425,1.06425,24200000.0
2008-10-02 08:35:00,1.0642,1.0642,1.0639,1.064,23800000.0
2008-10-02 08:36:00,1.06405,1.0642,1.064,1.06405,12400000.0
2008-10-02 08:37:00,1.06405,1.06405,1.06405,1.06405,1000000.0
2008-10-02 08:38:00,1.06405,1.06405,1.0638,1.06385,20000000.0
2008-10-02 08:39:00,1.06385,1.06385,1.0638,1.0638,40300000.0
2008-10-02 08:40:00,1.0638,1.0638,1.0638,1.0638,4800000.0
2008-10-02 08:41:00,1.0638,1.0638,1.06325,1.0636,97100000.0
2008-10-02 08:42:00,1.0637,1.0637,1.0637,1.0637,26400000.0
2008-10-02 08:43:00,1.0637,1.0637,1.0637,1.0637,52800000.0
2008-10-02 08:44:00,1.0637,1.0637,1.06325,1.06325,98600000.0
2008-10-02 08:45:00,1.06335,1.06335,1.06315,1.06325,12200000.0
2008-10-02 08:46:00,1.06325,1.06325,1.06315,1.06315,19200000.0
2008-10-02 08:47:00,1.06315,1.06315,1.06295,1.06305,16600000.0
2008-10-02 08:48:00,1.06305,1.0633,1.06305,1.0633,14700000.0
2008-10-02 08:49:00,1.06283,1.06315,1.06269,1.063,32400000.0
2008-10-02 08:50:00,1.0633,1.0633,1.063,1.063,11000000.0
2008-10-02 08:51:00,1.063,1.063,1.06245,1.06255,95400000.0
2008-10-02 08:52:00,1.06255,1.06255,1.06255,1.06255,6500000.0
2008-10-02 08:53:00,1.06255,1.06255,1.06245,1.0625,18800000.0
2008-10-02 08:54:00,1.0625,1.06315,1.0624,1.06315,51600000.0
2008-10-02 08:55:00,1.0632,1.06325,1.06295,1.06325,44600000.0
2008-10-02 08:56:00,1.0632,1.0632,1.06305,1.06305,8000000.0
2008-10-02 08:57:00,1.06305,1.0633,1.06245,1.06315,82300000.0
2008-10-02 08:58:00,1.06315,1.06325,1.06265,1.06265,27600000.0
2008-10-02 08:59:00,1.06265,1.0627,1.06225,1.06235,25900000.0
2008-10-02 09:00:00,1.06235,1.06265,1.06235,1.06265,21000000.0
2008-10-02 09:01:00,1.0627,1.0628,1.06245,1.06255,40000000.0
2008-10-02 09:02:00,1.06255,1.06285,1.06255,1.06285,18600000.0
2008-10-02 09:03:00,1.06285,1.06285,1.06245,1.06255,23300000.0
2008-10-02 09:04:00,1.06255,1.06275,1.0625,1.0626,20000000.0
2008-10-02 09:05:00,1.0626,1.06275,1.0626,1.06275,11000000.0
2008-10-02 09:06:00,1.06275,1.0629,1.06275,1.0629,20000000.0
2008-10-02 09:07:00,1.0629,1.0629,1.06265,1.0628,12900000.0
2008-10-02 09:08:00,1.06295,1.06325,1.06295,1.06315,22000000.0
2008-10-02 09:09:00,1.06315,1.0633,1.0629,1.06295,25300000.0
2008-10-02 09:10:00,1.06295,1.06315,1.0628,1.06295,28700000.0
2008-10-02 09:11:00,1.06249,1.06269,1.0622,1.06269,72000000.0
2008-10-02 09:12:00,1.06305,1.06315,1.06285,1.06295,16900000.0
2008-10-02 09:13:00,1.06295,1.06315,1.0629,1.06295,17300000.0
2008-10-02 09:14:00,1.06295,1.06305,1.06295,1.06305,3000000.0
2008-10-02 09:15:00,1.06305,1.06325,1.06245,1.0626,44300000.0
2008-10-02 09:16:00,1.06265,1.06345,1.06265,1.06345,51200000.0
2008-10-02 09:17:00,1.0635,1.0637,1.0634,1.06355,45100000.0
2008-10-02 09:18:00,1.06355,1.0638,1.06355,1.0638,45500000.0
2008-10-02 09:19:00,1.0638,1.0638,1.06345,1.0636,70500000.0
2008-10-02 09:20:00,1.0636,1.06365,1.06355,1.06355,14300000.0
2008-10-02 09:21:00,1.06319,1.06329,1.06286,1.06329,13200000.0
2008-10-02 09:22:00,1.06355,1.06415,1.06355,1.06405,20100000.0
2008-10-02 09:23:00,1.06395,1.06395,1.0638,1.0638,952100002.0
2008-10-02 09:24:00,1.0638,1.0638,1.06275,1.0629,958900022.0
2008-10-02 09:25:00,1.0629,1.06295,1.0629,1.06295,181000000.0
2008-10-02 09:26:00,1.06295,1.06325,1.06295,1.06325,44000000.0
2008-10-02 09:27:00,1.06325,1.06345,1.0631,1.0632,38600000.0
2008-10-02 09:28:00,1.06295,1.06315,1.0628,1.06315,20700000.0
2008-10-02 09:29:00,1.06315,1.06355,1.06305,1.06355,34700000.0
2008-10-02 09:30:00,1.0636,1.06395,1.0636,1.06395,27400000.0
2008-10-02 09:31:00,1.06405,1.0641,1.0636,1.064,36100000.0
2008-10-02 09:32:00,1.0641,1.0645,1.0639,1.0639,75400000.0
2008-10-02 09:33:00,1.064,1.06425,1.06395,1.06425,55300001.0
2008-10-02 09:34:00,1.06425,1.06455,1.064,1.06425,113200000.0
2008-10-02 09:35:00,1.06415,1.0646,1.06415,1.0646,12000000.0
2008-10-02 09:36:00,1.0646,1.0647,1.0646,1.0646,6000000.0
2008-10-02 09:37:00,1.06465,1.0647,1.0641,1.0645,260400003.0
2008-10-02 09:38:00,1.0645,1.0645,1.0642,1.06425,37000000.0
2008-10-02 09:39:00,1.06425,1.0644,1.06415,1.0644,104500000.0
2008-10-02 09:40:00,1.06445,1.065,1.06445,1.065,75000000.0
2008-10-02 09:41:00,1.065,1.0651,1.065,1.065,66600000.0
2008-10-02 09:42:00,1.065,1.065,1.0646,1.065,152200000.0
2008-10-02 09:43:00,1.06505,1.0653,1.06495,1.0653,97800000.0
2008-10-02 09:44:00,1.06535,1.06575,1.06535,1.06545,68000000.0
2008-10-02 09:45:00,1.06545,1.0655,1.06535,1.06545,16500000.0
2008-10-02 09:46:00,1.06545,1.0656,1.06545,1.0656,6300000.0
2008-10-02 09:47:00,1.06555,1.06585,1.06545,1.06565,110200000.0
2008-10-02 09:48:00,1.06565,1.066,1.06565,1.06575,102700000.0
2008-10-02 09:49:00,1.06575,1.06575,1.0651,1.06515,319399998.0
2008-10-02 09:50:00,1.06505,1.06505,1.06465,1.06475,50100000.0
2008-10-02 09:51:00,1.0648,1.06505,1.0648,1.06505,24200000.0
2008-10-02 09:52:00,1.06488,1.06488,1.06431,1.06458,107700000.0
2008-10-02 09:53:00,1.0651,1.0653,1.0651,1.06525,18100000.0
2008-10-02 09:54:00,1.0653,1.06535,1.06525,1.06535,15900000.0
2008-10-02 09:55:00,1.0654,1.0655,1.06525,1.06535,75900000.0
2008-10-02 09:56:00,1.0654,1.0655,1.0653,1.0655,13900000.0
2008-10-02 09:57:00,1.06545,1.0655,1.06535,1.06535,26400000.0
2008-10-02 09:58:00,1.06535,1.06595,1.06535,1.06595,32700000.0
2008-10-02 09:59:00,1.06605,1.06605,1.06585,1.06605,34800000.0
2008-10-02 10:00:00,1.06605,1.06615,1.0658,1.0658,82600000.0
2008-10-02 10:01:00,1.0658,1.0658,1.06545,1.0655,27200000.0
2008-10-02 10:02:00,1.0655,1.06555,1.0655,1.0655,7900000.0
2008-10-02 10:03:00,1.0655,1.0656,1.06545,1.0655,43900000.0
2008-10-02 10:04:00,1.0655,1.06555,1.0654,1.0654,10300000.0
2008-10-02 10:05:00,1.0654,1.0654,1.06495,1.06495,46300000.0
2008-10-02 10:06:00,1.0651,1.0651,1.06495,1.065,32600000.0
2008-10-02 10:07:00,1.065,1.065,1.065,1.065,7700000.0
2008-10-02 10:08:00,1.065,1.06515,1.0648,1.06515,27400000.0
2008-10-02 10:09:00,1.0651,1.06515,1.06505,1.0651,7900000.0
2008-10-02 10:10:00,1.06515,1.0655,1.0651,1.0655,23000000.0
2008-10-02 10:11:00,1.06555,1.06555,1.0655,1.0655,4000000.0
2008-10-02 10:12:00,1.0654,1.0654,1.06485,1.06485,245900000.0
2008-10-02 10:13:00,1.06485,1.06485,1.0643,1.0644,187400000.0
2008-10-02 10:14:00,1.0645,1.06475,1.06435,1.06455,78000000.0
2008-10-02 10:15:00,1.0646,1.0646,1.06415,1.0644,43000000.0
2008-10-02 10:16:00,1.06435,1.0645,1.06425,1.0645,34400000.0
2008-10-02 10:17:00,1.0645,1.0647,1.06425,1.0645,44000000.0
2008-10-02 10:18:00,1.06455,1.06455,1.0644,1.06455,16800000.0
2008-10-02 10:19:00,1.06455,1.06465,1.0645,1.0646,16400000.0
2008-10-02 10:20:00,1.06465,1.0647,1.0645,1.06465,306399995.0
2008-10-02 10:21:00,1.06465,1.06535,1.0646,1.06535,63000000.0
2008-10-02 10:22:00,1.0654,1.0654,1.0653,1.06535,27900000.0
2008-10-02 10:23:00,1.06535,1.06535,1.06515,1.06525,48700000.0
2008-10-02 10:24:00,1.06545,1.0655,1.06545,1.0655,7100000.0
2008-10-02 10:25:00,1.0656,1.0656,1.0656,1.0656,141699997.0
2008-10-02 10:26:00,1.0656,1.0656,1.06485,1.065,172699991.0
2008-10-02 10:27:00,1.06505,1.06505,1.06465,1.06465,39100000.0
2008-10-02 10:28:00,1.06465,1.06465,1.06435,1.06435,28400000.0
2008-10-02 10:29:00,1.06445,1.0645,1.0643,1.0643,68600000.0
2008-10-02 10:30:00,1.0643,1.0643,1.0639,1.0639,10200000.0
2008-10-02 10:31:00,1.0642,1.0642,1.0639,1.06405,18200000.0
2008-10-02 10:32:00,1.06425,1.06425,1.0639,1.064,11400000.0
2008-10-02 10:33:00,1.06363,1.06399,1.06363,1.06377,56000000.0
2008-10-02 10:34:00,1.06395,1.0644,1.06395,1.0644,17500000.0
2008-10-02 10:35:00,1.0644,1.0646,1.0642,1.0646,83700000.0
2008-10-02 10:36:00,1.0646,1.0647,1.06425,1.06425,13800000.0
2008-10-02 10:37:00,1.06435,1.06445,1.0642,1.06425,11300000.0
2008-10-02 10:38:00,1.06425,1.06425,1.06345,1.06345,50200000.0
2008-10-02 10:39:00,1.0635,1.06355,1.0635,1.06355,3600000.0
2008-10-02 10:40:00,1.06355,1.06355,1.0635,1.0635,7200000.0
2008-10-02 10:41:00,1.0635,1.0636,1.0635,1.0636,34800000.0
2008-10-02 10:42:00,1.0636,1.0636,1.0636,1.0636,4600000.0
2008-10-02 10:43:00,1.06355,1.06365,1.06355,1.0636,9700000.0
2008-10-02 10:44:00,1.0636,1.0636,1.063,1.063,41000000.0
2008-10-02 10:45:00,1.06305,1.06305,1.06305,1.06305,1000000.0
2008-10-02 10:46:00,1.06295,1.06365,1.06295,1.06315,24100000.0
2008-10-02 10:47:00,1.06315,1.0634,1.0631,1.0634,30400000.0
2008-10-02 10:48:00,1.06345,1.06395,1.06345,1.0639,146399999.0
2008-10-02 10:49:00,1.0638,1.0638,1.0634,1.0634,52400000.0
2008-10-02 10:50:00,1.0634,1.0634,1.0631,1.0631,16400000.0
2008-10-02 10:51:00,1.0633,1.0633,1.0631,1.0631,22900000.0
2008-10-02 10:52:00,1.0631,1.06345,1.0631,1.06335,66200000.0
2008-10-02 10:53:00,1.06335,1.06345,1.0633,1.06335,11000000.0
2008-10-02 10:54:00,1.06315,1.0632,1.06305,1.06305,7100000.0
2008-10-02 10:55:00,1.063,1.0631,1.063,1.063,15100000.0
2008-10-02 10:56:00,1.063,1.063,1.0629,1.0629,4300000.0
2008-10-02 10:57:00,1.0629,1.06305,1.06235,1.06275,133600000.0
2008-10-02 10:58:00,1.0628,1.06295,1.06265,1.06295,62900000.0
2008-10-02 10:59:00,1.063,1.063,1.0626,1.0628,21600000.0
2008-10-02 11:00:00,1.06285,1.06295,1.06215,1.0625,225199998.0
2008-10-02 11:01:00,1.0625,1.06255,1.0625,1.0625,95600000.0
2008-10-02 11:02:00,1.0625,1.0626,1.0625,1.0626,245499992.0
2008-10-02 11:03:00,1.06232,1.06255,1.06202,1.06248,146600000.0
2008-10-02 11:04:00,1.0622,1.06238,1.06191,1.06229,113100000.0
2008-10-02 11:05:00,1.0626,1.06285,1.0626,1.06285,19600000.0
2008-10-02 11:06:00,1.06285,1.06305,1.0628,1.06305,9000000.0
2008-10-02 11:07:00,1.063,1.063,1.063,1.063,4600000.0
2008-10-02 11:08:00,1.0629,1.063,1.06265,1.0629,104900000.0
2008-10-02 11:09:00,1.06285,1.06285,1.0628,1.0628,3400000.0
2008-10-02 11:10:00,1.0628,1.0628,1.0628,1.0628,41300000.0
2008-10-02 11:11:00,1.0628,1.0631,1.0628,1.0631,37300000.0
2008-10-02 11:12:00,1.06305,1.06325,1.06305,1.0632,23400000.0
2008-10-02 11:13:00,1.0631,1.06325,1.06275,1.06285,56400000.0
2008-10-02 11:14:00,1.0629,1.06315,1.06285,1.06315,43900000.0
2008-10-02 11:15:00,1.06315,1.06315,1.06305,1.06305,30200000.0
2008-10-02 11:16:00,1.06305,1.06305,1.06305,1.06305,18700000.0
2008-10-02 11:17:00,1.0631,1.06325,1.0631,1.06325,10200000.0
2008-10-02 11:18:00,1.0633,1.0635,1.0633,1.0635,8600000.0
2008-10-02 11:19:00,1.0635,1.0635,1.0631,1.06335,37900000.0
2008-10-02 11:20:00,1.06335,1.06335,1.06335,1.06335,1000000.0
2008-10-02 11:21:00,1.0631,1.06365,1.0631,1.0636,25400000.0
2008-10-02 11:22:00,1.06355,1.06385,1.0635,1.06375,63200000.0
2008-10-02 11:23:00,1.06385,1.06395,1.06375,1.06395,83900000.0
2008-10-02 11:24:00,1.0639,1.06425,1.06375,1.06405,87200000.0
2008-10-02 11:25:00,1.06405,1.06425,1.06405,1.0642,244400000.0
2008-10-02 11:26:00,1.0643,1.0644,1.06425,1.0644,89300000.0
2008-10-02 11:27:00,1.06435,1.0644,1.06425,1.06435,46900000.0
2008-10-02 11:28:00,1.06435,1.06445,1.064,1.0644,272300007.0
2008-10-02 11:29:00,1.0644,1.06445,1.06385,1.0641,60500000.0
2008-10-02 11:30:00,1.06405,1.06455,1.06375,1.0644,72600000.0
2008-10-02 11:31:00,1.0644,1.06555,1.0643,1.0653,98300000.0
2008-10-02 11:32:00,1.06525,1.06525,1.06485,1.06525,125800000.0
2008-10-02 11:33:00,1.06525,1.0659,1.06525,1.0659,49000000.0
2008-10-02 11:34:00,1.06595,1.0665,1.06595,1.0661,51100000.0
2008-10-02 11:35:00,1.0661,1.0661,1.0653,1.06535,62200000.0
2008-10-02 11:36:00,1.0654,1.0654,1.0652,1.0652,25900000.0
2008-10-02 11:37:00,1.0652,1.0652,1.06505,1.06505,52000000.0
2008-10-02 11:38:00,1.06505,1.06505,1.06475,1.0649,28200000.0
2008-10-02 11:39:00,1.0649,1.06555,1.0648,1.06525,78100000.0
2008-10-02 11:40:00,1.06525,1.0653,1.065,1.065,33000000.0
2008-10-02 11:41:00,1.06515,1.0655,1.0651,1.0652,54300000.0
2008-10-02 11:42:00,1.0652,1.0659,1.06515,1.0659,65200000.0
2008-10-02 11:43:00,1.0659,1.06605,1.06575,1.06575,22400000.0
2008-10-02 11:44:00,1.06575,1.06575,1.0657,1.0657,73000000.0
2008-10-02 11:45:00,1.06545,1.06565,1.06545,1.0655,104100000.0
2008-10-02 11:46:00,1.0655,1.0655,1.0654,1.0654,39800000.0
2008-10-02 11:47:00,1.0654,1.0661,1.0654,1.0661,115600000.0
2008-10-02 11:48:00,1.06615,1.06685,1.06615,1.06655,77800000.0
2008-10-02 11:49:00,1.0665,1.0665,1.06615,1.0662,103100000.0
2008-10-02 11:50:00,1.0662,1.0662,1.0662,1.0662,39600000.0
2008-10-02 11:51:00,1.0662,1.06655,1.0662,1.0663,50300000.0
2008-10-02 11:52:00,1.0664,1.06655,1.0663,1.06635,20900000.0
2008-10-02 11:53:00,1.06635,1.06635,1.0663,1.06635,4300000.0
2008-10-02 11:54:00,1.0663,1.0664,1.06625,1.06625,13300000.0
2008-10-02 11:55:00,1.0662,1.0662,1.0661,1.0661,13100000.0
2008-10-02 11:56:00,1.0661,1.0662,1.0661,1.0662,23600000.0
2008-10-02 11:57:00,1.0662,1.0662,1.0661,1.0662,35500000.0
2008-10-02 11:58:00,1.0662,1.0662,1.06615,1.06615,21000000.0
2008-10-02 11:59:00,1.06615,1.06615,1.0661,1.0661,18900000.0
2008-10-02 12:00:00,1.06615,1.06615,1.06575,1.0658,45600000.0
2008-10-02 12:01:00,1.06585,1.0659,1.0658,1.06585,39500000.0
2008-10-02 12:02:00,1.0659,1.0662,1.0659,1.0662,17900000.0
2008-10-02 12:03:00,1.06625,1.06625,1.0661,1.06615,20600000.0
2008-10-02 12:04:00,1.0661,1.06615,1.0661,1.0661,5700000.0
2008-10-02 12:05:00,1.0661,1.0661,1.0661,1.0661,4600000.0
2008-10-02 12:06:00,1.0661,1.0661,1.0659,1.0659,8000000.0
2008-10-02 12:07:00,1.0659,1.0659,1.06545,1.06545,9000000.0
2008-10-02 12:08:00,1.0655,1.06555,1.0655,1.0655,6300000.0
2008-10-02 12:09:00,1.0655,1.0655,1.0655,1.0655,1000000.0
2008-10-02 12:10:00,1.0655,1.06565,1.0655,1.0655,22500000.0
2008-10-02 12:11:00,1.0655,1.0655,1.06515,1.06515,12900000.0
2008-10-02 12:12:00,1.06535,1.0658,1.06535,1.0654,101600000.0
2008-10-02 12:13:00,1.0654,1.0655,1.0654,1.0655,5600000.0
2008-10-02 12:14:00,1.0655,1.0655,1.0655,1.0655,6600000.0
2008-10-02 12:15:00,1.0655,1.0655,1.06545,1.06545,5600000.0
2008-10-02 12:16:00,1.06545,1.0656,1.06545,1.0656,6500000.0
2008-10-02 12:17:00,1.06565,1.06565,1.0652,1.0653,660000009.0
2008-10-02 12:18:00,1.0653,1.0653,1.06495,1.06495,89400000.0
2008-10-02 12:19:00,1.06495,1.0652,1.06495,1.0651,36200000.0
2008-10-02 12:20:00,1.0651,1.06515,1.065,1.06505,11600000.0
2008-10-02 12:21:00,1.06505,1.06515,1.06505,1.0651,15200000.0
2008-10-02 12:22:00,1.06515,1.0659,1.06515,1.06585,31800000.0
2008-10-02 12:23:00,1.06585,1.06585,1.06535,1.06545,55500000.0
2008-10-02 12:24:00,1.06545,1.06595,1.06545,1.06585,24400000.0
2008-10-02 12:25:00,1.0658,1.06615,1.0658,1.0661,42000000.0
2008-10-02 12:26:00,1.0661,1.06645,1.0661,1.0664,29700000.0
2008-10-02 12:27:00,1.06635,1.0664,1.0663,1.0664,16100000.0
2008-10-02 12:28:00,1.0664,1.0674,1.0664,1.06705,195800000.0
2008-10-02 12:29:00,1.06705,1.0674,1.06665,1.06725,117500000.0
2008-10-02 12:30:00,1.06725,1.06785,1.06725,1.0674,114800000.0
2008-10-02 12:31:00,1.0675,1.0675,1.06735,1.06745,48400000.0
2008-10-02 12:32:00,1.0675,1.0675,1.0675,1.0675,1000000.0
2008-10-02 12:33:00,1.06745,1.06745,1.06745,1.06745,6900000.0
2008-10-02 12:34:00,1.06745,1.06745,1.06735,1.06745,14700000.0
2008-10-02 12:35:00,1.0674,1.0674,1.06705,1.06705,10300000.0
2008-10-02 12:36:00,1.06725,1.06795,1.06715,1.0677,109900000.0
2008-10-02 12:37:00,1.06775,1.0681,1.06765,1.06795,128400000.0
2008-10-02 12:38:00,1.068,1.06815,1.068,1.06815,38800000.0
2008-10-02 12:39:00,1.0682,1.0682,1.068,1.0681,16900000.0
2008-10-02 12:40:00,1.0681,1.0681,1.06775,1.06775,25500000.0
2008-10-02 12:41:00,1.06775,1.06775,1.06735,1.06735,66100000.0
2008-10-02 12:42:00,1.06745,1.06745,1.0672,1.0672,118800000.0
2008-10-02 12:43:00,1.0674,1.0674,1.0672,1.06725,58500000.0
2008-10-02 12:44:00,1.06725,1.06785,1.06725,1.0678,42600000.0
2008-10-02 12:45:00,1.0678,1.0678,1.0672,1.0672,66900000.0
2008-10-02 12:46:00,1.06725,1.06735,1.06725,1.06735,30600000.0
2008-10-02 12:47:00,1.06735,1.06765,1.06735,1.06765,91700000.0
2008-10-02 12:48:00,1.06765,1.06805,1.06765,1.06785,163100000.0
2008-10-02 12:49:00,1.0678,1.06815,1.06705,1.06735,149700000.0
2008-10-02 12:50:00,1.0674,1.06755,1.0674,1.0675,16000000.0
2008-10-02 12:51:00,1.06745,1.0678,1.06745,1.0678,13000000.0
2008-10-02 12:52:00,1.06775,1.06775,1.06725,1.06725,84400000.0
2008-10-02 12:53:00,1.06725,1.06725,1.06645,1.06655,55600000.0
2008-10-02 12:54:00,1.06655,1.0675,1.06655,1.067,85500000.0
2008-10-02 12:55:00,1.067,1.0676,1.067,1.06745,32700000.0
2008-10-02 12:56:00,1.0675,1.0676,1.06735,1.0674,25300000.0
2008-10-02 12:57:00,1.0674,1.0676,1.0671,1.0671,50100000.0
2008-10-02 12:58:00,1.06725,1.06755,1.06705,1.06705,44500000.0
2008-10-02 12:59:00,1.0672,1.0672,1.06695,1.067,19900000.0
2008-10-02 13:00:00,1.067,1.06735,1.067,1.0671,33300000.0
2008-10-02 13:01:00,1.0671,1.0671,1.06665,1.06665,68100000.0
2008-10-02 13:02:00,1.06675,1.06685,1.0667,1.06685,34200000.0
2008-10-02 13:03:00,1.0668,1.0668,1.06665,1.06665,63600000.0
2008-10-02 13:04:00,1.0667,1.06685,1.0665,1.06665,35200000.0
2008-10-02 13:05:00,1.06665,1.06675,1.0666,1.06665,15200000.0
2008-10-02 13:06:00,1.06665,1.0669,1.0666,1.0669,28400000.0
2008-10-02 13:07:00,1.06695,1.0671,1.0669,1.0671,20800000.0
2008-10-02 13:08:00,1.0671,1.0671,1.0667,1.0667,28200000.0
2008-10-02 13:09:00,1.0667,1.0667,1.0665,1.06655,36100000.0
2008-10-02 13:10:00,1.0666,1.0667,1.0665,1.0667,46800000.0
2008-10-02 13:11:00,1.06665,1.06665,1.06665,1.06665,37400000.0
2008-10-02 13:12:00,1.06665,1.06665,1.06645,1.06655,30500000.0
2008-10-02 13:13:00,1.06655,1.06655,1.06635,1.06645,12200000.0
2008-10-02 13:14:00,1.0665,1.0667,1.06645,1.06665,23400000.0
2008-10-02 13:15:00,1.06665,1.0669,1.06665,1.0669,20900000.0
2008-10-02 13:16:00,1.0669,1.06695,1.0669,1.06695,7300000.0
2008-10-02 13:17:00,1.06695,1.06695,1.0669,1.0669,15300000.0
2008-10-02 13:18:00,1.0669,1.0669,1.0669,1.0669,9000000.0
2008-10-02 13:19:00,1.06695,1.06715,1.06695,1.06715,11900000.0
2008-10-02 13:20:00,1.06725,1.06755,1.06725,1.06755,5000000.0
2008-10-02 13:21:00,1.06755,1.06755,1.06665,1.06665,14000000.0
2008-10-02 13:22:00,1.06685,1.0671,1.06685,1.06695,22300000.0
2008-10-02 13:23:00,1.0669,1.06745,1.06655,1.06745,45500000.0
2008-10-02 13:24:00,1.06745,1.06765,1.0673,1.0673,28200000.0
2008-10-02 13:25:00,1.0674,1.0675,1.06715,1.0672,18300000.0
2008-10-02 13:26:00,1.06715,1.0673,1.067,1.0672,48600000.0
2008-10-02 13:27:00,1.0672,1.0673,1.0671,1.0673,12600000.0
2008-10-02 13:28:00,1.06701,1.06724,1.06693,1.06693,118100000.0
2008-10-02 13:29:00,1.0674,1.0675,1.06735,1.0675,46700000.0
2008-10-02 13:30:00,1.06745,1.06755,1.0674,1.0674,13600000.0
2008-10-02 13:31:00,1.06735,1.06735,1.0672,1.06725,20000000.0
2008-10-02 13:32:00,1.06725,1.0675,1.0672,1.0675,54200000.0
2008-10-02 13:33:00,1.0675,1.0677,1.06725,1.0675,94700000.0
2008-10-02 13:34:00,1.06755,1.0677,1.06675,1.0672,142799999.0
2008-10-02 13:35:00,1.06702,1.06722,1.06688,1.067,24600000.0
2008-10-02 13:36:00,1.0672,1.0672,1.0671,1.06715,7300000.0
2008-10-02 13:37:00,1.06715,1.0674,1.0671,1.0673,102200000.0
2008-10-02 13:38:00,1.0673,1.0674,1.0669,1.06695,45700000.0
2008-10-02 13:39:00,1.06695,1.06725,1.06695,1.0672,28200000.0
2008-10-02 13:40:00,1.06725,1.0673,1.06705,1.0671,41400000.0
2008-10-02 13:41:00,1.06735,1.06735,1.06695,1.06715,13500000.0
2008-10-02 13:42:00,1.06715,1.0672,1.0671,1.0671,31500000.0
2008-10-02 13:43:00,1.0671,1.0671,1.0664,1.0664,22900000.0
2008-10-02 13:44:00,1.0664,1.06645,1.0664,1.0664,8600000.0
2008-10-02 13:45:00,1.0664,1.0664,1.06585,1.0662,99500000.0
2008-10-02 13:46:00,1.0662,1.06635,1.0661,1.0663,21300000.0
2008-10-02 13:47:00,1.0663,1.06645,1.0663,1.06645,26000000.0
2008-10-02 13:48:00,1.06655,1.06665,1.0665,1.0665,26700000.0
2008-10-02 13:49:00,1.06655,1.06655,1.0665,1.0665,17500000.0
2008-10-02 13:50:00,1.0665,1.06665,1.0665,1.0666,35000000.0
2008-10-02 13:51:00,1.0666,1.0666,1.0666,1.0666,5500000.0
2008-10-02 13:52:00,1.0666,1.0666,1.066,1.06615,28700000.0
2008-10-02 13:53:00,1.0662,1.06635,1.0662,1.06635,11000000.0
2008-10-02 13:54:00,1.06635,1.0664,1.0663,1.0664,4100000.0
2008-10-02 13:55:00,1.0664,1.0664,1.06615,1.06635,51300000.0
2008-10-02 13:56:00,1.06635,1.06635,1.0658,1.0658,121600000.0
2008-10-02 13:57:00,1.0658,1.0658,1.06575,1.0658,23100000.0
2008-10-02 13:58:00,1.06575,1.06575,1.06485,1.06515,83900000.0
2008-10-02 13:59:00,1.06515,1.06525,1.06515,1.06525,14300000.0
2008-10-02 14:00:00,1.0652,1.0652,1.06445,1.06445,22000000.0
2008-10-02 14:01:00,1.0645,1.0649,1.0644,1.06475,28900000.0
2008-10-02 14:02:00,1.0645,1.06455,1.0642,1.0643,62700000.0
2008-10-02 14:03:00,1.0643,1.0644,1.0642,1.06425,30700000.0
2008-10-02 14:04:00,1.0642,1.0642,1.064,1.064,8600000.0
2008-10-02 14:05:00,1.064,1.06405,1.0636,1.06385,111100000.0
2008-10-02 14:06:00,1.06395,1.064,1.06365,1.0637,54800000.0
2008-10-02 14:07:00,1.0637,1.06375,1.06355,1.06355,43400000.0
2008-10-02 14:08:00,1.06355,1.06365,1.06315,1.06315,32100000.0
2008-10-02 14:09:00,1.06325,1.06395,1.0632,1.06395,52900000.0
2008-10-02 14:10:00,1.064,1.064,1.06385,1.0639,32500000.0
2008-10-02 14:11:00,1.0639,1.06415,1.0639,1.0641,11900000.0
2008-10-02 14:12:00,1.0642,1.0642,1.0642,1.0642,14000000.0
2008-10-02 14:13:00,1.0643,1.0645,1.0643,1.0645,30000000.0
2008-10-02 14:14:00,1.0645,1.06465,1.06445,1.06465,48600000.0
2008-10-02 14:15:00,1.06465,1.06475,1.06455,1.06465,40300000.0
2008-10-02 14:16:00,1.06465,1.06505,1.06465,1.06505,57500000.0
2008-10-02 14:17:00,1.065,1.0654,1.0649,1.0651,48300000.0
2008-10-02 14:18:00,1.06515,1.0662,1.06515,1.06585,149600000.0
2008-10-02 14:19:00,1.06585,1.06595,1.0658,1.06585,23000000.0
2008-10-02 14:20:00,1.0659,1.0663,1.0658,1.06615,133600000.0
2008-10-02 14:21:00,1.06615,1.0663,1.0658,1.06625,77400000.0
2008-10-02 14:22:00,1.06625,1.06645,1.06625,1.06645,44700000.0
2008-10-02 14:23:00,1.0665,1.06675,1.06645,1.06655,33500000.0
2008-10-02 14:24:00,1.06655,1.06665,1.06635,1.06635,24600000.0
2008-10-02 14:25:00,1.06635,1.0665,1.0663,1.0665,22600000.0
2008-10-02 14:26:00,1.06655,1.06695,1.0665,1.06695,49400000.0
2008-10-02 14:27:00,1.06695,1.0675,1.06695,1.06735,48600000.0
2008-10-02 14:28:00,1.06735,1.06735,1.06705,1.0672,110900000.0
2008-10-02 14:29:00,1.06715,1.0676,1.06705,1.0676,45200000.0
2008-10-02 14:30:00,1.06755,1.06755,1.06715,1.06735,166200006.0
2008-10-02 14:31:00,1.06745,1.06775,1.0673,1.06765,125200000.0
2008-10-02 14:32:00,1.06765,1.0677,1.06765,1.0677,51200000.0
2008-10-02 14:33:00,1.0677,1.06795,1.0677,1.06795,76300000.0
2008-10-02 14:34:00,1.06795,1.0684,1.06795,1.0681,181700000.0
2008-10-02 14:35:00,1.0682,1.0688,1.0681,1.06875,140500000.0
2008-10-02 14:36:00,1.06875,1.0688,1.0681,1.0682,72900000.0
2008-10-02 14:37:00,1.0682,1.0699,1.0682,1.06985,148300000.0
2008-10-02 14:38:00,1.06985,1.0709,1.06985,1.07035,151500000.0
2008-10-02 14:39:00,1.07025,1.07055,1.06945,1.0703,125600000.0
2008-10-02 14:40:00,1.07025,1.0704,1.0697,1.0704,179300000.0
2008-10-02 14:41:00,1.0704,1.0712,1.0703,1.07105,95300000.0
2008-10-02 14:42:00,1.07105,1.07135,1.0709,1.071,109800000.0
2008-10-02 14:43:00,1.07115,1.0714,1.071,1.0712,115400000.0
2008-10-02 14:44:00,1.07135,1.0714,1.0709,1.07095,152000000.0
2008-10-02 14:45:00,1.07095,1.0714,1.07095,1.0713,110200000.0
2008-10-02 14:46:00,1.0713,1.0717,1.0713,1.0715,46800000.0
2008-10-02 14:47:00,1.0715,1.07165,1.0713,1.0713,58800000.0
2008-10-02 14:48:00,1.0714,1.07215,1.0713,1.07215,42000000.0
2008-10-02 14:49:00,1.07215,1.0735,1.072,1.0733,117600000.0
2008-10-02 14:50:00,1.07335,1.07355,1.0727,1.07295,209300000.0
2008-10-02 14:51:00,1.0725,1.07315,1.0725,1.07315,150100000.0
2008-10-02 14:52:00,1.0732,1.0736,1.07295,1.0734,145000000.0
2008-10-02 14:53:00,1.0734,1.0739,1.07335,1.0739,223000000.0
2008-10-02 14:54:00,1.0739,1.0759,1.0739,1.0759,147200000.0
2008-10-02 14:55:00,1.07605,1.07685,1.07585,1.0768,179600000.0
2008-10-02 14:56:00,1.07675,1.0784,1.0766,1.07775,264000000.0
2008-10-02 14:57:00,1.07775,1.0781,1.0767,1.0768,252500000.0
2008-10-02 14:58:00,1.0768,1.0769,1.07595,1.0763,178500000.0
2008-10-02 14:59:00,1.07645,1.0766,1.07565,1.07585,252400000.0
2008-10-02 15:00:00,1.07585,1.0759,1.07525,1.0754,191100000.0
2008-10-02 15:01:00,1.0754,1.0754,1.0751,1.0751,29200000.0
2008-10-02 15:02:00,1.0751,1.0755,1.0751,1.07535,71400000.0
2008-10-02 15:03:00,1.07545,1.0755,1.07525,1.0755,87400000.0
2008-10-02 15:04:00,1.0756,1.0756,1.07535,1.07535,32400000.0
2008-10-02 15:05:00,1.07545,1.07545,1.0746,1.0746,78900000.0
2008-10-02 15:06:00,1.0747,1.0749,1.0743,1.0745,168800000.0
2008-10-02 15:07:00,1.0745,1.0749,1.07445,1.0746,86400000.0
2008-10-02 15:08:00,1.07455,1.0749,1.0745,1.0749,69900000.0
2008-10-02 15:09:00,1.0747,1.0752,1.07465,1.0752,185700000.0
2008-10-02 15:10:00,1.0752,1.0752,1.07375,1.07375,378200001.0
2008-10-02 15:11:00,1.07375,1.074,1.0735,1.07385,176800000.0
2008-10-02 15:12:00,1.07385,1.07385,1.07325,1.07335,95200000.0
2008-10-02 15:13:00,1.07335,1.0736,1.07335,1.0735,237300000.0
2008-10-02 15:14:00,1.07345,1.074,1.07335,1.0737,228900000.0
2008-10-02 15:15:00,1.0738,1.074,1.07365,1.07365,91700000.0
2008-10-02 15:16:00,1.07345,1.07385,1.07345,1.0738,104500000.0
2008-10-02 15:17:00,1.07375,1.0739,1.07375,1.0739,56400000.0
2008-10-02 15:18:00,1.074,1.07445,1.07385,1.074,166900000.0
2008-10-02 15:19:00,1.074,1.0742,1.074,1.0742,15000000.0
2008-10-02 15:20:00,1.0741,1.07475,1.0741,1.0746,187700000.0
2008-10-02 15:21:00,1.0746,1.0746,1.07385,1.07425,76300000.0
2008-10-02 15:22:00,1.07425,1.07445,1.0738,1.07425,143000000.0
2008-10-02 15:23:00,1.0743,1.0751,1.0743,1.0748,170100000.0
2008-10-02 15:24:00,1.0748,1.07515,1.0747,1.07495,89500000.0
2008-10-02 15:25:00,1.07495,1.0753,1.07455,1.07525,92400000.0
2008-10-02 15:26:00,1.0753,1.0757,1.0753,1.07555,39900000.0
2008-10-02 15:27:00,1.0755,1.0761,1.0755,1.07555,74100000.0
2008-10-02 15:28:00,1.07555,1.0757,1.075,1.07515,86800000.0
2008-10-02 15:29:00,1.07515,1.0753,1.0751,1.0752,16200000.0
2008-10-02 15:30:00,1.0751,1.0752,1.0749,1.0749,42200000.0
2008-10-02 15:31:00,1.0749,1.075,1.07445,1.0747,83400000.0
2008-10-02 15:32:00,1.07465,1.07475,1.07415,1.0742,63800000.0
2008-10-02 15:33:00,1.0742,1.0743,1.07385,1.07425,85500000.0
2008-10-02 15:34:00,1.07425,1.0748,1.07415,1.07435,139700000.0
2008-10-02 15:35:00,1.0745,1.0747,1.0745,1.0747,34600000.0
2008-10-02 15:36:00,1.0747,1.0753,1.0747,1.0753,40600000.0
2008-10-02 15:37:00,1.0752,1.0752,1.07455,1.0746,43400000.0
2008-10-02 15:38:00,1.0746,1.0746,1.07455,1.0746,15000000.0
2008-10-02 15:39:00,1.0746,1.0746,1.0739,1.07395,103500000.0
2008-10-02 15:40:00,1.07395,1.07395,1.07325,1.07325,50600000.0
2008-10-02 15:41:00,1.0733,1.0733,1.07235,1.07235,50900000.0
2008-10-02 15:42:00,1.0724,1.0726,1.0723,1.07245,71800000.0
2008-10-02 15:43:00,1.07245,1.07255,1.07225,1.07255,28600000.0
2008-10-02 15:44:00,1.07255,1.0728,1.07255,1.0727,29200000.0
2008-10-02 15:45:00,1.0727,1.0729,1.0727,1.0727,48400000.0
2008-10-02 15:46:00,1.0727,1.07275,1.0727,1.07275,81600000.0
2008-10-02 15:47:00,1.0727,1.0728,1.0727,1.07275,61000000.0
2008-10-02 15:48:00,1.07275,1.07275,1.0727,1.0727,12500000.0
2008-10-02 15:49:00,1.0727,1.073,1.0727,1.0729,63400000.0
2008-10-02 15:50:00,1.073,1.0743,1.073,1.0742,130800000.0
2008-10-02 15:51:00,1.0743,1.07465,1.07415,1.0745,110500000.0
2008-10-02 15:52:00,1.0744,1.0744,1.07365,1.07375,59000000.0
2008-10-02 15:53:00,1.0738,1.0741,1.0738,1.07405,20200000.0
2008-10-02 15:54:00,1.0741,1.0744,1.07375,1.0743,28200000.0
2008-10-02 15:55:00,1.0743,1.0743,1.0737,1.074,31100000.0
2008-10-02 15:56:00,1.074,1.0741,1.07315,1.07355,64200000.0
2008-10-02 15:57:00,1.0736,1.0741,1.0736,1.07405,50000000.0
2008-10-02 15:58:00,1.07405,1.07415,1.073,1.07305,69000000.0
2008-10-02 15:59:00,1.07305,1.07325,1.0729,1.07305,145900000.0
2008-10-02 16:00:00,1.07305,1.0731,1.07285,1.07295,225900000.0
2008-10-02 16:01:00,1.07295,1.073,1.07245,1.0726,122000000.0
2008-10-02 16:02:00,1.0726,1.0729,1.0726,1.0729,51000000.0
2008-10-02 16:03:00,1.0729,1.07305,1.0728,1.073,26000000.0
2008-10-02 16:04:00,1.073,1.0731,1.07295,1.0731,34600000.0
2008-10-02 16:05:00,1.0731,1.07345,1.0729,1.07325,143400000.0
2008-10-02 16:06:00,1.0732,1.0734,1.07275,1.07285,34200000.0
2008-10-02 16:07:00,1.07285,1.0731,1.0728,1.0729,32200000.0
2008-10-02 16:08:00,1.07295,1.07295,1.07285,1.0729,41200000.0
2008-10-02 16:09:00,1.0729,1.07315,1.0729,1.07315,27000000.0
2008-10-02 16:10:00,1.07315,1.07315,1.07245,1.07245,42100000.0
2008-10-02 16:11:00,1.07235,1.0725,1.07195,1.0725,53700000.0
2008-10-02 16:12:00,1.0725,1.07255,1.072,1.0722,140300000.0
2008-10-02 16:13:00,1.07225,1.0723,1.0717,1.07185,66900000.0
2008-10-02 16:14:00,1.07165,1.0719,1.07155,1.0719,73400000.0
2008-10-02 16:15:00,1.0719,1.0721,1.07185,1.0721,66200000.0
2008-10-02 16:16:00,1.0721,1.07225,1.0721,1.0722,50800000.0
2008-10-02 16:17:00,1.0722,1.07225,1.0722,1.0722,40400000.0
2008-10-02 16:18:00,1.0722,1.0726,1.0722,1.0726,36000000.0
2008-10-02 16:19:00,1.0725,1.0725,1.0718,1.07185,66400000.0
2008-10-02 16:20:00,1.07185,1.07235,1.0718,1.0723,61000000.0
2008-10-02 16:21:00,1.0723,1.0723,1.0719,1.0721,46000000.0
2008-10-02 16:22:00,1.0721,1.0722,1.072,1.07205,54200000.0
2008-10-02 16:23:00,1.07205,1.0721,1.07175,1.07195,60800000.0
2008-10-02 16:24:00,1.07195,1.07195,1.07175,1.07195,22200000.0
2008-10-02 16:25:00,1.07195,1.07215,1.07175,1.0719,56600000.0
2008-10-02 16:26:00,1.072,1.07255,1.07195,1.07235,94200000.0
2008-10-02 16:27:00,1.0724,1.0729,1.0724,1.0727,62500000.0
2008-10-02 16:28:00,1.0727,1.07335,1.07265,1.07305,66800000.0
2008-10-02 16:29:00,1.07305,1.0731,1.07285,1.07295,32400000.0
2008-10-02 16:30:00,1.07295,1.0732,1.0729,1.07315,33400000.0
2008-10-02 16:31:00,1.0731,1.0737,1.0731,1.07365,67600000.0
2008-10-02 16:32:00,1.0737,1.0738,1.07365,1.0738,41200000.0
2008-10-02 16:33:00,1.0738,1.0738,1.0735,1.07355,33600000.0
2008-10-02 16:34:00,1.0736,1.07375,1.0736,1.07365,11000000.0
2008-10-02 16:35:00,1.07365,1.07385,1.07335,1.07345,36000000.0
2008-10-02 16:36:00,1.07335,1.07375,1.07335,1.0737,20300000.0
2008-10-02 16:37:00,1.0737,1.0742,1.0736,1.0742,51800000.0
2008-10-02 16:38:00,1.0742,1.0744,1.07415,1.07415,26600000.0
2008-10-02 16:39:00,1.0742,1.0754,1.0742,1.0753,129600000.0
2008-10-02 16:40:00,1.0753,1.0753,1.07455,1.07525,178800000.0
2008-10-02 16:41:00,1.07505,1.07505,1.07475,1.07505,39100000.0
2008-10-02 16:42:00,1.07505,1.07545,1.07495,1.07545,102300000.0
2008-10-02 16:43:00,1.07555,1.076,1.0754,1.0754,69600000.0
2008-10-02 16:44:00,1.0754,1.07565,1.0754,1.0756,80000000.0
2008-10-02 16:45:00,1.0756,1.0763,1.0756,1.0762,120600000.0
2008-10-02 16:46:00,1.0762,1.0767,1.0762,1.0766,95200000.0
2008-10-02 16:47:00,1.0766,1.0766,1.07625,1.07645,44000000.0
2008-10-02 16:48:00,1.0765,1.07675,1.07645,1.07675,19200000.0
2008-10-02 16:49:00,1.0768,1.077,1.07665,1.07665,32400000.0
2008-10-02 16:50:00,1.0766,1.0766,1.07645,1.0766,31000000.0
2008-10-02 16:51:00,1.0766,1.0766,1.07595,1.07595,44800000.0
2008-10-02 16:52:00,1.0759,1.0759,1.0755,1.0756,32400000.0
2008-10-02 16:53:00,1.0756,1.0765,1.0756,1.0763,155000000.0
2008-10-02 16:54:00,1.0763,1.07635,1.07605,1.0761,39200000.0
2008-10-02 16:55:00,1.0761,1.0761,1.0755,1.076,42200000.0
2008-10-02 16:56:00,1.07605,1.0764,1.07605,1.0764,23200000.0
2008-10-02 16:57:00,1.0764,1.0764,1.07575,1.0758,96200000.0
2008-10-02 16:58:00,1.0758,1.0758,1.0754,1.0757,44200000.0
2008-10-02 16:59:00,1.0758,1.07595,1.07555,1.07575,68800000.0
2008-10-02 17:00:00,1.07575,1.07615,1.07575,1.07615,84000000.0
2008-10-02 17:01:00,1.07615,1.07645,1.07595,1.07595,104400000.0
2008-10-02 17:02:00,1.0761,1.0761,1.07575,1.0759,68600000.0
2008-10-02 17:03:00,1.0759,1.07595,1.0756,1.0759,109100000.0
2008-10-02 17:04:00,1.0759,1.0763,1.0759,1.0763,53400000.0
2008-10-02 17:05:00,1.07635,1.0767,1.07625,1.07665,50100000.0
2008-10-02 17:06:00,1.07665,1.07665,1.07625,1.07665,52000000.0
2008-10-02 17:07:00,1.07665,1.07675,1.0762,1.0765,73600000.0
2008-10-02 17:08:00,1.0765,1.07725,1.0764,1.07715,75100000.0
2008-10-02 17:09:00,1.07715,1.0779,1.07715,1.0779,53400000.0
2008-10-02 17:10:00,1.0779,1.07815,1.07745,1.0775,53800000.0
2008-10-02 17:11:00,1.07745,1.07765,1.0773,1.07765,44400000.0
2008-10-02 17:12:00,1.0777,1.0777,1.0771,1.07725,43000000.0
2008-10-02 17:13:00,1.07725,1.07735,1.07715,1.07735,21400000.0
2008-10-02 17:14:00,1.07735,1.0776,1.07715,1.0772,60400000.0
2008-10-02 17:15:00,1.0772,1.0773,1.0771,1.0773,33400000.0
2008-10-02 17:16:00,1.07735,1.0775,1.0773,1.0775,18800000.0
2008-10-02 17:17:00,1.07755,1.0777,1.07735,1.07735,26200000.0
2008-10-02 17:18:00,1.07735,1.07745,1.07695,1.07695,51200000.0
2008-10-02 17:19:00,1.07695,1.07695,1.0764,1.0764,136100000.0
2008-10-02 17:20:00,1.0764,1.0765,1.0757,1.0765,109200000.0
2008-10-02 17:21:00,1.0765,1.0765,1.0762,1.0763,54400000.0
2008-10-02 17:22:00,1.0764,1.07685,1.0764,1.07685,30600000.0
2008-10-02 17:23:00,1.0769,1.0773,1.0764,1.0764,159800000.0
2008-10-02 17:24:00,1.0766,1.0769,1.0763,1.0763,90900000.0
2008-10-02 17:25:00,1.0764,1.07685,1.0763,1.0768,75600000.0
2008-10-02 17:26:00,1.0768,1.07685,1.07645,1.0767,43600000.0
2008-10-02 17:27:00,1.0766,1.0766,1.0763,1.0763,29000000.0
2008-10-02 17:28:00,1.0763,1.0763,1.07545,1.0757,45200000.0
2008-10-02 17:29:00,1.0757,1.0757,1.07555,1.0757,114000000.0
2008-10-02 17:30:00,1.07565,1.07595,1.07545,1.0759,65600000.0
2008-10-02 17:31:00,1.07569,1.07601,1.07557,1.07567,59300000.0
2008-10-02 17:32:00,1.0759,1.07605,1.0757,1.07575,52200000.0
2008-10-02 17:33:00,1.0758,1.0761,1.0758,1.0761,34600000.0
2008-10-02 17:34:00,1.0762,1.07645,1.0758,1.07615,67800000.0
2008-10-02 17:35:00,1.0762,1.07635,1.07575,1.07595,66000000.0
2008-10-02 17:36:00,1.076,1.0762,1.076,1.076,39000000.0
2008-10-02 17:37:00,1.076,1.0772,1.076,1.0772,51200000.0
2008-10-02 17:38:00,1.0771,1.0771,1.07655,1.07665,76400000.0
2008-10-02 17:39:00,1.07665,1.07665,1.07665,1.07665,3000000.0
2008-10-02 17:40:00,1.07665,1.0768,1.07645,1.07655,17000000.0
2008-10-02 17:41:00,1.0766,1.0766,1.07635,1.0764,46400000.0
2008-10-02 17:42:00,1.0764,1.0767,1.0764,1.0765,50800000.0
2008-10-02 17:43:00,1.0765,1.0765,1.07605,1.0762,93800001.0
2008-10-02 17:44:00,1.0762,1.07645,1.0761,1.0762,38200000.0
2008-10-02 17:45:00,1.0762,1.07675,1.0762,1.0767,30400000.0
2008-10-02 17:46:00,1.07665,1.07665,1.07645,1.0766,47000000.0
2008-10-02 17:47:00,1.0766,1.07695,1.07655,1.0768,77200000.0
2008-10-02 17:48:00,1.07675,1.07705,1.07675,1.077,40800000.0
2008-10-02 17:49:00,1.0769,1.07745,1.07685,1.07725,80800000.0
2008-10-02 17:50:00,1.0773,1.0775,1.0773,1.0775,18200000.0
2008-10-02 17:51:00,1.0775,1.078,1.0775,1.078,42400000.0
2008-10-02 17:52:00,1.0779,1.0781,1.07765,1.078,80800000.0
2008-10-02 17:53:00,1.078,1.0781,1.0777,1.0777,159800000.0
2008-10-02 17:54:00,1.07775,1.0779,1.07685,1.07685,213800000.0
2008-10-02 17:55:00,1.07675,1.07685,1.076,1.0762,107800000.0
2008-10-02 17:56:00,1.0762,1.0763,1.076,1.0763,112600000.0
2008-10-02 17:57:00,1.0763,1.0764,1.07605,1.07625,52400000.0
2008-10-02 17:58:00,1.0763,1.0764,1.0762,1.0763,87600000.0
2008-10-02 17:59:00,1.0763,1.07685,1.0762,1.0767,139100000.0
2008-10-02 18:00:00,1.0767,1.07725,1.0767,1.077,192200000.0
2008-10-02 18:01:00,1.077,1.077,1.07665,1.0768,97200000.0
2008-10-02 18:02:00,1.07675,1.0772,1.0765,1.077,148800000.0
2008-10-02 18:03:00,1.077,1.07705,1.07675,1.0768,286000000.0
2008-10-02 18:04:00,1.0768,1.0768,1.07625,1.0764,127400000.0
2008-10-02 18:05:00,1.0764,1.07685,1.07615,1.0764,164200000.0
2008-10-02 18:06:00,1.0764,1.07695,1.0764,1.07675,102200000.0
2008-10-02 18:07:00,1.07675,1.077,1.0767,1.0767,70200000.0
2008-10-02 18:08:00,1.0767,1.07705,1.0767,1.07705,45200000.0
2008-10-02 18:09:00,1.0771,1.0772,1.07695,1.0771,70600000.0
2008-10-02 18:10:00,1.0771,1.07725,1.0771,1.07715,53800000.0
2008-10-02 18:11:00,1.0772,1.07755,1.0771,1.0775,136600000.0
2008-10-02 18:12:00,1.0775,1.07765,1.0775,1.07765,48400000.0
2008-10-02 18:13:00,1.0777,1.0778,1.07745,1.07765,42600000.0
2008-10-02 18:14:00,1.07765,1.07765,1.07725,1.0776,93800000.0
2008-10-02 18:15:00,1.07755,1.0777,1.07725,1.07735,16800000.0
2008-10-02 18:16:00,1.07735,1.0776,1.07725,1.07725,29400000.0
2008-10-02 18:17:00,1.07745,1.0775,1.0768,1.0768,47000000.0
2008-10-02 18:18:00,1.0769,1.077,1.0769,1.077,22500000.0
2008-10-02 18:19:00,1.07705,1.07705,1.0763,1.0763,91300000.0
2008-10-02 18:20:00,1.0763,1.0774,1.0763,1.0774,75000000.0
2008-10-02 18:21:00,1.0774,1.0774,1.07675,1.07675,19400000.0
2008-10-02 18:22:00,1.07715,1.0773,1.0767,1.07685,77000000.0
2008-10-02 18:23:00,1.0772,1.0773,1.077,1.077,44600000.0
2008-10-02 18:24:00,1.077,1.0776,1.077,1.0775,30400000.0
2008-10-02 18:25:00,1.07755,1.0777,1.07755,1.0777,16000000.0
2008-10-02 18:26:00,1.0778,1.07785,1.07775,1.07775,25000000.0
2008-10-02 18:27:00,1.0778,1.07795,1.0778,1.07795,6200000.0
2008-10-02 18:28:00,1.07795,1.07795,1.0779,1.0779,6800000.0
2008-10-02 18:29:00,1.0779,1.0786,1.07785,1.0785,59000000.0
2008-10-02 18:30:00,1.0785,1.0786,1.0782,1.0782,31600000.0
2008-10-02 18:31:00,1.0782,1.0782,1.0778,1.0782,45000000.0
2008-10-02 18:32:00,1.0783,1.07845,1.0783,1.07845,23000000.0
2008-10-02 18:33:00,1.07845,1.07875,1.07845,1.07875,23000000.0
2008-10-02 18:34:00,1.07875,1.07875,1.0783,1.07855,15000000.0
2008-10-02 18:35:00,1.07855,1.07875,1.0785,1.0787,33800000.0
2008-10-02 18:36:00,1.07865,1.07865,1.0783,1.0783,19800000.0
2008-10-02 18:37:00,1.07825,1.0785,1.07825,1.0784,80800000.0
2008-10-02 18:38:00,1.0784,1.0785,1.0782,1.0782,41800000.0
2008-10-02 18:39:00,1.0782,1.07825,1.07795,1.07815,80200000.0
2008-10-02 18:40:00,1.07825,1.07845,1.07815,1.07815,20400000.0
2008-10-02 18:41:00,1.0782,1.0784,1.07815,1.0782,87400000.0
2008-10-02 18:42:00,1.07825,1.07835,1.07805,1.0782,25200000.0
2008-10-02 18:43:00,1.0782,1.0783,1.0782,1.07825,14800000.0
2008-10-02 18:44:00,1.07825,1.07835,1.07805,1.07835,25000000.0
2008-10-02 18:45:00,1.07835,1.07835,1.07805,1.0783,26000000.0
2008-10-02 18:46:00,1.07815,1.0788,1.07815,1.0786,63800000.0
2008-10-02 18:47:00,1.0786,1.07875,1.0786,1.07875,33600000.0
2008-10-02 18:48:00,1.07855,1.0787,1.07855,1.0787,15000000.0
2008-10-02 18:49:00,1.0787,1.07885,1.07855,1.07875,45200000.0
2008-10-02 18:50:00,1.0788,1.0788,1.07855,1.0786,13000000.0
2008-10-02 18:51:00,1.07855,1.07865,1.07855,1.07865,12000000.0
2008-10-02 18:52:00,1.07865,1.07865,1.07845,1.0786,26400000.0
2008-10-02 18:53:00,1.0785,1.07855,1.0785,1.0785,23600000.0
2008-10-02 18:54:00,1.0785,1.07855,1.0785,1.07855,8000000.0
2008-10-02 18:55:00,1.07855,1.07855,1.0785,1.0785,16000000.0
2008-10-02 18:56:00,1.0785,1.0785,1.0785,1.0785,6000000.0
2008-10-02 18:57:00,1.0785,1.0786,1.0785,1.07855,9000000.0
2008-10-02 18:58:00,1.07855,1.0787,1.0785,1.0785,11000000.0
2008-10-02 18:59:00,1.0785,1.07895,1.0785,1.07885,17200000.0
2008-10-02 19:00:00,1.0789,1.0794,1.07875,1.07925,38800000.0
2008-10-02 19:01:00,1.0793,1.07955,1.0793,1.0795,23000000.0
2008-10-02 19:02:00,1.07945,1.07945,1.0794,1.07945,9000000.0
2008-10-02 19:03:00,1.07955,1.07955,1.0795,1.0795,16200000.0
2008-10-02 19:04:00,1.07955,1.07955,1.07955,1.07955,4200000.0
2008-10-02 19:05:00,1.07965,1.0802,1.0796,1.08015,73800000.0
2008-10-02 19:06:00,1.0801,1.08025,1.0801,1.0801,59600000.0
2008-10-02 19:07:00,1.0801,1.0801,1.0795,1.0799,60200000.0
2008-10-02 19:08:00,1.0799,1.0804,1.0799,1.08025,59200000.0
2008-10-02 19:09:00,1.08025,1.08035,1.07995,1.0802,77000000.0
2008-10-02 19:10:00,1.0803,1.08045,1.0799,1.0801,145200000.0
2008-10-02 19:11:00,1.08005,1.0801,1.07995,1.08005,30600000.0
2008-10-02 19:12:00,1.0801,1.0801,1.0798,1.08,25200000.0
2008-10-02 19:13:00,1.08,1.08015,1.07995,1.08,8000000.0
2008-10-02 19:14:00,1.08,1.08005,1.0798,1.0799,20800000.0
2008-10-02 19:15:00,1.0799,1.0799,1.07955,1.0796,54400000.0
2008-10-02 19:16:00,1.07955,1.0798,1.07945,1.07975,73400000.0
2008-10-02 19:17:00,1.07975,1.0798,1.0796,1.0796,62800000.0
2008-10-02 19:18:00,1.0796,1.0796,1.0796,1.0796,13600000.0
2008-10-02 19:19:00,1.0797,1.0798,1.0797,1.0798,8600000.0
2008-10-02 19:20:00,1.07975,1.07975,1.0797,1.0797,5200000.0
2008-10-02 19:21:00,1.0797,1.08,1.0797,1.08,24200000.0
2008-10-02 19:22:00,1.08,1.08,1.08,1.08,1000000.0
2008-10-02 19:23:00,1.08,1.0802,1.0799,1.0802,33400000.0
2008-10-02 19:24:00,1.0801,1.08025,1.08,1.0802,46000000.0
2008-10-02 19:25:00,1.0802,1.0805,1.0802,1.0804,30000000.0
2008-10-02 19:26:00,1.0804,1.08055,1.08015,1.0802,44400000.0
2008-10-02 19:27:00,1.0802,1.08035,1.07965,1.07965,37800000.0
2008-10-02 19:28:00,1.0798,1.0799,1.0794,1.0794,49400000.0
2008-10-02 19:29:00,1.0794,1.07945,1.07915,1.0793,98400000.0
2008-10-02 19:30:00,1.0792,1.07945,1.0792,1.0794,31600000.0
2008-10-02 19:31:00,1.0794,1.0794,1.0794,1.0794,28800000.0
2008-10-02 19:32:00,1.0794,1.0795,1.0794,1.0794,64100000.0
2008-10-02 19:33:00,1.0794,1.0796,1.0794,1.07945,53300000.0
2008-10-02 19:34:00,1.0794,1.07945,1.0785,1.079,77800000.0
2008-10-02 19:35:00,1.079,1.0791,1.0786,1.0787,156000000.0
2008-10-02 19:36:00,1.0787,1.0787,1.0785,1.0787,16000000.0
2008-10-02 19:37:00,1.0786,1.079,1.0782,1.0786,88000000.0
2008-10-02 19:38:00,1.07865,1.07875,1.0786,1.07875,61500000.0
2008-10-02 19:39:00,1.0789,1.0791,1.0789,1.079,30000000.0
2008-10-02 19:40:00,1.07895,1.0791,1.07895,1.0791,9000000.0
2008-10-02 19:41:00,1.07915,1.0793,1.07915,1.0792,19000000.0
2008-10-02 19:42:00,1.0793,1.0793,1.0793,1.0793,2000000.0
2008-10-02 19:43:00,1.0793,1.0795,1.0793,1.07935,14000000.0
2008-10-02 19:44:00,1.07935,1.0795,1.07935,1.0794,9000000.0
2008-10-02 19:45:00,1.0794,1.0794,1.0792,1.0793,42000000.0
2008-10-02 19:46:00,1.0793,1.0793,1.0788,1.0788,61000000.0
2008-10-02 19:47:00,1.0788,1.0788,1.07855,1.07855,8000000.0
2008-10-02 19:48:00,1.07865,1.0788,1.07865,1.0788,6000000.0
2008-10-02 19:49:00,1.0788,1.07895,1.0788,1.07885,18000000.0
2008-10-02 19:50:00,1.07885,1.0793,1.07885,1.0791,84400000.0
2008-10-02 19:51:00,1.07905,1.0793,1.079,1.0791,54000000.0
2008-10-02 19:52:00,1.07905,1.0791,1.079,1.0791,15000000.0
2008-10-02 19:53:00,1.0792,1.07945,1.0788,1.0794,155900000.0
2008-10-02 19:54:00,1.07935,1.07975,1.0792,1.0796,259000000.0
2008-10-02 19:55:00,1.0796,1.08025,1.07945,1.0799,218800000.0
2008-10-02 19:56:00,1.0799,1.08025,1.0799,1.08025,114900000.0
2008-10-02 19:57:00,1.0802,1.08025,1.0798,1.0801,84700000.0
2008-10-02 19:58:00,1.08015,1.08015,1.0798,1.0801,163300000.0
2008-10-02 19:59:00,1.0801,1.0802,1.0795,1.0796,111600000.0
2008-10-02 20:00:00,1.0796,1.0796,1.07945,1.07945,20000000.0
2008-10-02 20:01:00,1.0794,1.08005,1.0793,1.08,103100000.0
2008-10-02 20:02:00,1.08,1.08005,1.0795,1.07965,50300000.0
2008-10-02 20:03:00,1.07975,1.0798,1.0796,1.0797,48000000.0
2008-10-02 20:04:00,1.0797,1.07975,1.0796,1.07975,19500000.0
2008-10-02 20:05:00,1.0798,1.08,1.07975,1.07995,40700000.0
2008-10-02 20:06:00,1.07995,1.08025,1.07975,1.08025,78900000.0
2008-10-02 20:07:00,1.08025,1.0804,1.08005,1.0804,33400000.0
2008-10-02 20:08:00,1.08045,1.0805,1.0803,1.0803,46400000.0
2008-10-02 20:09:00,1.0803,1.0804,1.0803,1.0803,14200000.0
2008-10-02 20:10:00,1.0803,1.0804,1.0802,1.0802,37000000.0
2008-10-02 20:11:00,1.0802,1.0802,1.0802,1.0802,34800000.0
2008-10-02 20:12:00,1.0801,1.0801,1.07975,1.07975,64400000.0
2008-10-02 20:13:00,1.0798,1.0799,1.07975,1.0798,29000000.0
2008-10-02 20:14:00,1.0798,1.0798,1.07975,1.07975,12000000.0
2008-10-02 20:15:00,1.07975,1.0798,1.07975,1.0798,3000000.0
2008-10-02 20:16:00,1.07985,1.0799,1.07985,1.0799,4000000.0
2008-10-02 20:17:00,1.0799,1.0801,1.07985,1.07985,38400000.0
2008-10-02 20:18:00,1.0799,1.07995,1.0799,1.07995,14600000.0
2008-10-02 20:19:00,1.08005,1.0801,1.07985,1.08,23200000.0
2008-10-02 20:20:00,1.08,1.08005,1.0799,1.08005,23100000.0
2008-10-02 20:21:00,1.08005,1.08005,1.08,1.08,6000000.0
2008-10-02 20:22:00,1.08,1.08,1.0799,1.0799,15900000.0
2008-10-02 20:23:00,1.0799,1.0799,1.0795,1.0795,51400000.0
2008-10-02 20:24:00,1.0796,1.0798,1.07945,1.0796,53400000.0
2008-10-02 20:25:00,1.0796,1.08005,1.0796,1.08005,61700000.0
2008-10-02 20:26:00,1.08005,1.08005,1.07995,1.08,12000000.0
2008-10-02 20:27:00,1.08005,1.0801,1.07995,1.08005,17000000.0
2008-10-02 20:28:00,1.0801,1.0801,1.0799,1.0799,75300000.0
2008-10-02 20:29:00,1.08,1.0801,1.0799,1.0799,93600000.0
2008-10-02 20:30:00,1.0799,1.0799,1.07955,1.0798,23600000.0
2008-10-02 20:31:00,1.0798,1.0798,1.07955,1.07965,32300000.0
2008-10-02 20:32:00,1.07965,1.0798,1.07965,1.0797,16000000.0
2008-10-02 20:33:00,1.0797,1.07975,1.0797,1.07975,2000000.0
2008-10-02 20:34:00,1.0797,1.07985,1.0793,1.07945,32800000.0
2008-10-02 20:35:00,1.0795,1.0797,1.0795,1.0797,24200000.0
2008-10-02 20:36:00,1.0797,1.0797,1.0797,1.0797,8000000.0
2008-10-02 20:37:00,1.0797,1.0798,1.0797,1.0798,19800000.0
2008-10-02 20:38:00,1.0799,1.0806,1.0799,1.08045,88200000.0
2008-10-02 20:39:00,1.08055,1.0807,1.0804,1.0807,39200000.0
2008-10-02 20:40:00,1.0807,1.0807,1.08045,1.0806,32600000.0
2008-10-02 20:41:00,1.0807,1.0807,1.0806,1.0806,131400000.0
2008-10-02 20:42:00,1.0806,1.08065,1.0806,1.08065,73000000.0
2008-10-02 20:43:00,1.08065,1.08065,1.0805,1.0805,274200000.0
2008-10-02 20:44:00,1.0805,1.08055,1.08025,1.0803,104400000.0
2008-10-02 20:45:00,1.0803,1.0803,1.0803,1.0803,14400000.0
2008-10-02 20:46:00,1.0803,1.0804,1.0803,1.0804,178000000.0
2008-10-02 20:47:00,1.0804,1.0805,1.0802,1.0805,163000000.0
2008-10-02 20:48:00,1.0805,1.0806,1.0805,1.0805,43400000.0
2008-10-02 20:49:00,1.0805,1.0806,1.0805,1.0806,4700000.0
2008-10-02 20:50:00,1.08055,1.0807,1.0802,1.0804,63400000.0
2008-10-02 20:51:00,1.0805,1.0805,1.0802,1.0803,59900000.0
2008-10-02 20:52:00,1.0803,1.0804,1.0801,1.0802,38700000.0
2008-10-02 20:53:00,1.0802,1.08025,1.0801,1.08025,100700000.0
2008-10-02 20:54:00,1.08025,1.08025,1.07975,1.0799,126637500.0
2008-10-02 20:55:00,1.0799,1.08,1.07965,1.08,33100000.0
2008-10-02 20:56:00,1.08,1.08015,1.0799,1.07995,16500000.0
2008-10-02 20:57:00,1.07995,1.07995,1.0797,1.0798,30600000.0
2008-10-02 20:58:00,1.0798,1.0798,1.07945,1.07955,23000000.0
2008-10-02 20:59:00,1.07955,1.07955,1.07915,1.07945,33400000.0
2008-10-02 21:00:00,1.07935,1.0795,1.0793,1.0795,24600000.0
2008-10-02 21:01:00,1.07916,1.07944,1.07913,1.07926,14200000.0
2008-10-02 21:02:00,1.0795,1.0795,1.0793,1.0793,22800000.0
2008-10-02 21:03:00,1.0793,1.0793,1.07905,1.07925,61600000.0
2008-10-02 21:04:00,1.0793,1.0793,1.07885,1.0789,40800000.0
2008-10-02 21:05:00,1.0789,1.0791,1.07885,1.0789,29200000.0
2008-10-02 21:06:00,1.07863,1.07867,1.07855,1.0786,27100000.0
2008-10-02 21:07:00,1.07885,1.0789,1.07815,1.0783,165800000.0
2008-10-02 21:08:00,1.0783,1.0785,1.0781,1.0785,69900000.0
2008-10-02 21:09:00,1.07855,1.0787,1.07825,1.0787,65800000.0
2008-10-02 21:10:00,1.0787,1.07875,1.07835,1.0785,15000000.0
2008-10-02 21:11:00,1.0784,1.0787,1.0782,1.0786,31700000.0
2008-10-02 21:12:00,1.0786,1.0786,1.0784,1.0784,10200000.0
2008-10-02 21:13:00,1.0782,1.07829,1.07818,1.07819,7000000.0
2008-10-02 21:14:00,1.07825,1.07838,1.07817,1.07835,81800000.0
2008-10-02 21:15:00,1.07855,1.07855,1.0785,1.07855,4000000.0
2008-10-02 21:16:00,1.07845,1.07855,1.07835,1.0785,69200000.0
2008-10-02 21:17:00,1.07855,1.07865,1.07855,1.07865,15400000.0
2008-10-02 21:18:00,1.07875,1.07925,1.07875,1.07885,69100000.0
2008-10-02 21:19:00,1.07895,1.07895,1.07835,1.07835,72200000.0
2008-10-02 21:20:00,1.07845,1.07895,1.0784,1.0787,70400000.0
2008-10-02 21:21:00,1.0787,1.07875,1.07865,1.07875,33900000.0
2008-10-02 21:22:00,1.0788,1.07895,1.07855,1.07865,50700000.0
2008-10-02 21:23:00,1.07885,1.07895,1.07855,1.07865,55400000.0
2008-10-02 21:24:00,1.07865,1.07865,1.0785,1.0785,23500000.0
2008-10-02 21:25:00,1.0785,1.07865,1.0785,1.07865,18700000.0
2008-10-02 21:26:00,1.07865,1.0788,1.07865,1.0788,8500000.0
2008-10-02 21:27:00,1.0788,1.0788,1.0788,1.0788,34800000.0
2008-10-02 21:28:00,1.0788,1.07885,1.0788,1.0788,22400000.0
2008-10-02 21:29:00,1.0788,1.0788,1.0788,1.0788,24000000.0
2008-10-02 21:30:00,1.0788,1.0788,1.07835,1.0785,68500000.0
2008-10-02 21:31:00,1.0785,1.07875,1.0782,1.0784,54900000.0
2008-10-02 21:32:00,1.0785,1.0785,1.07825,1.0783,52700000.0
2008-10-02 21:33:00,1.0783,1.0783,1.0779,1.0779,8300000.0
2008-10-02 21:34:00,1.078,1.0781,1.07715,1.07755,59100000.0
2008-10-02 21:35:00,1.07755,1.07795,1.0775,1.0779,53400000.0
2008-10-02 21:36:00,1.0779,1.0779,1.0773,1.0775,64900000.0
2008-10-02 21:37:00,1.0776,1.07785,1.0775,1.07785,42800000.0
2008-10-02 21:38:00,1.07785,1.078,1.0777,1.078,125500000.0
2008-10-02 21:39:00,1.078,1.07815,1.078,1.078,66700000.0
2008-10-02 21:40:00,1.07805,1.0782,1.07735,1.07735,133800000.0
2008-10-02 21:41:00,1.0776,1.07795,1.07735,1.07795,119100000.0
2008-10-02 21:42:00,1.078,1.07805,1.0777,1.0777,24400000.0
2008-10-02 21:43:00,1.0779,1.07925,1.0778,1.0788,91900000.0
2008-10-02 21:44:00,1.0789,1.0791,1.0788,1.07905,118700000.0
2008-10-02 21:45:00,1.0791,1.0791,1.0791,1.0791,26400000.0
2008-10-02 21:46:00,1.0791,1.07935,1.0791,1.0792,41000000.0
2008-10-02 21:47:00,1.07915,1.07915,1.07905,1.07915,38200000.0
2008-10-02 21:48:00,1.07925,1.0794,1.07925,1.0794,26400000.0
2008-10-02 21:49:00,1.0794,1.0794,1.0794,1.0794,24000000.0
2008-10-02 21:50:00,1.0794,1.0794,1.0794,1.0794,4800000.0
2008-10-02 21:51:00,1.0794,1.0794,1.0794,1.0794,2400000.0
2008-10-02 21:52:00,1.0794,1.0794,1.0794,1.0794,7200000.0
2008-10-02 21:53:00,1.07945,1.07965,1.07945,1.07965,85700000.0
2008-10-02 21:54:00,1.0796,1.07965,1.0795,1.0795,14700000.0
2008-10-02 21:55:00,1.0796,1.0796,1.0796,1.0796,14400000.0
2008-10-02 21:56:00,1.0796,1.0797,1.0796,1.0797,15300000.0
2008-10-02 21:57:00,1.0797,1.0797,1.0797,1.0797,36000000.0
2008-10-02 21:58:00,1.0797,1.0797,1.0797,1.0797,38400000.0
2008-10-02 21:59:00,1.0797,1.0797,1.0797,1.0797,13800000.0
2008-10-02 22:00:00,1.0797,1.0797,1.0797,1.0797,12000000.0
2008-10-02 22:01:00,1.0797,1.0797,1.07915,1.0795,78400000.0
2008-10-02 22:02:00,1.0795,1.0797,1.079,1.07905,72800000.0
2008-10-02 22:03:00,1.079,1.079,1.0789,1.07895,15400000.0
2008-10-02 22:04:00,1.0789,1.0789,1.0785,1.0785,52200000.0
2008-10-02 22:05:00,1.0788,1.0789,1.0785,1.0789,24900000.0
2008-10-02 22:06:00,1.07855,1.07859,1.07837,1.07852,77699996.0
2008-10-02 22:07:00,1.0789,1.0789,1.07835,1.0785,28800000.0
2008-10-02 22:08:00,1.07842,1.07864,1.07842,1.07859,110399997.0
2008-10-02 22:09:00,1.0785,1.07865,1.0785,1.0786,24000000.0
2008-10-02 22:10:00,1.0786,1.0786,1.0786,1.0786,1200000.0
2008-10-02 22:11:00,1.0786,1.0786,1.0786,1.0786,3600000.0
2008-10-02 22:12:00,1.0783,1.0785,1.0782,1.0785,162600000.0
2008-10-02 22:13:00,1.0785,1.0786,1.0785,1.0786,101900000.0
2008-10-02 22:14:00,1.0786,1.07865,1.0785,1.0785,66600000.0
2008-10-02 22:15:00,1.0786,1.0787,1.0786,1.0787,109300000.0
2008-10-02 22:16:00,1.0787,1.0787,1.0785,1.0786,112100000.0
2008-10-02 22:17:00,1.07865,1.07865,1.0785,1.0785,61900000.0
2008-10-02 22:18:00,1.07855,1.07865,1.07855,1.0786,48200000.0
2008-10-02 22:19:00,1.0785,1.0785,1.07775,1.0782,452099992.0
2008-10-02 22:20:00,1.0782,1.0782,1.07765,1.0777,116400000.0
2008-10-02 22:21:00,1.0777,1.0781,1.0777,1.07785,55900000.0
2008-10-02 22:22:00,1.0779,1.0779,1.07715,1.07755,90700000.0
2008-10-02 22:23:00,1.0775,1.0775,1.07695,1.077,131800000.0
2008-10-02 22:24:00,1.07705,1.07705,1.07675,1.07695,95800000.0
2008-10-02 22:25:00,1.07695,1.07695,1.076,1.076,166200000.0
2008-10-02 22:26:00,1.07625,1.0765,1.07575,1.0763,123500000.0
2008-10-02 22:27:00,1.0762,1.0764,1.076,1.0763,66900000.0
2008-10-02 22:28:00,1.0763,1.0764,1.0763,1.0763,40000000.0
2008-10-02 22:29:00,1.07635,1.0768,1.07635,1.0768,14200000.0
2008-10-02 22:30:00,1.07675,1.0773,1.07665,1.0769,68900000.0
2008-10-02 22:31:00,1.0769,1.07695,1.0769,1.0769,5000000.0
2008-10-02 22:32:00,1.0769,1.07735,1.0769,1.07725,56000000.0
2008-10-02 22:33:00,1.07735,1.0774,1.07735,1.0774,6600000.0
2008-10-02 22:34:00,1.07724,1.07738,1.07724,1.07733,12600000.0
2008-10-02 22:35:00,1.0774,1.0775,1.07685,1.077,24400000.0
2008-10-02 22:36:00,1.077,1.0774,1.077,1.0774,28400000.0
2008-10-02 22:37:00,1.0772,1.07745,1.07715,1.07725,61700000.0
2008-10-02 22:38:00,1.07725,1.0774,1.07725,1.0773,23800000.0
2008-10-02 22:39:00,1.0773,1.0773,1.0773,1.0773,2400000.0
2008-10-02 22:40:00,1.0773,1.0773,1.0773,1.0773,16800000.0
2008-10-02 22:41:00,1.0773,1.0773,1.0769,1.077,7400000.0
2008-10-02 22:42:00,1.07725,1.07745,1.07695,1.07695,60300000.0
2008-10-02 22:43:00,1.07705,1.0771,1.07705,1.07705,4000000.0
2008-10-02 22:44:00,1.07695,1.07695,1.07685,1.0769,13800000.0
2008-10-02 22:45:00,1.0769,1.0782,1.0769,1.0774,68000000.0
2008-10-02 22:46:00,1.0774,1.0775,1.07735,1.0775,23700000.0
2008-10-02 22:47:00,1.07745,1.0776,1.07745,1.0776,6000000.0
2008-10-02 22:48:00,1.0775,1.07775,1.0775,1.0776,14700000.0
2008-10-02 22:49:00,1.07775,1.07775,1.0776,1.0777,27200000.0
2008-10-02 22:50:00,1.0778,1.07865,1.07765,1.0779,24800000.0
2008-10-02 22:51:00,1.0779,1.0781,1.0779,1.078,16000000.0
2008-10-02 22:52:00,1.078,1.07915,1.07795,1.07885,76900000.0
2008-10-02 22:53:00,1.07885,1.07915,1.0784,1.0787,139000000.0
2008-10-02 22:54:00,1.0787,1.07915,1.0787,1.07885,52500000.0
2008-10-02 22:55:00,1.0789,1.0793,1.0789,1.07905,18200000.0
2008-10-02 22:56:00,1.07915,1.0794,1.07915,1.0794,4000000.0
2008-10-02 22:57:00,1.07935,1.07935,1.07775,1.07835,114700000.0
2008-10-02 22:58:00,1.07865,1.0791,1.07805,1.0789,230500011.0
2008-10-02 22:59:00,1.07895,1.0793,1.0785,1.0788,74500001.0
2008-10-02 23:00:00,1.07857,1.07888,1.0784,1.0786,8400000.0
2008-10-02 23:01:00,1.07885,1.07905,1.07856,1.0787,28000000.0
2008-10-02 23:02:00,1.07847,1.07888,1.07842,1.07874,14000000.0
2008-10-02 23:03:00,1.07863,1.07877,1.07811,1.07872,27500000.0
2008-10-02 23:04:00,1.07885,1.07885,1.07885,1.07885,1000000.0
2008-10-02 23:05:00,1.0785,1.0785,1.0785,1.0785,12000000.0
2008-10-02 23:06:00,1.0786,1.0788,1.0786,1.0788,26000000.0
2008-10-02 23:07:00,1.07868,1.07878,1.07863,1.07863,10800000.0
2008-10-02 23:08:00,1.0788,1.0788,1.0788,1.0788,1000000.0
2008-10-02 23:09:00,1.0787,1.07885,1.0784,1.0785,85300000.0
2008-10-02 23:10:00,1.0785,1.07915,1.0785,1.07915,59100000.0
2008-10-02 23:11:00,1.07925,1.0794,1.07925,1.0794,5000000.0
2008-10-02 23:12:00,1.0794,1.0794,1.0792,1.07925,4000000.0
2008-10-02 23:13:00,1.07935,1.07945,1.07935,1.07945,2000000.0
2008-10-02 23:14:00,1.07925,1.07925,1.07925,1.07925,12000000.0
2008-10-02 23:15:00,1.07923,1.07941,1.0791,1.07922,16700000.0
2008-10-02 23:16:00,1.0794,1.0794,1.0794,1.0794,1000000.0
2008-10-02 23:17:00,1.07916,1.07951,1.07916,1.0794,36200000.0
2008-10-02 23:18:00,1.07939,1.07957,1.07929,1.07952,38900000.0
2008-10-02 23:19:00,1.0795,1.0795,1.0795,1.0795,3000000.0
2008-10-02 23:20:00,1.0796,1.0796,1.0796,1.0796,1000000.0
2008-10-02 23:21:00,1.07965,1.07965,1.07965,1.07965,1000000.0
2008-10-02 23:22:00,1.0796,1.07962,1.07936,1.07962,25600000.0
2008-10-02 23:23:00,1.07955,1.07955,1.0794,1.0794,9300000.0
2008-10-02 23:24:00,1.07945,1.07945,1.0794,1.0794,10900000.0
2008-10-02 23:25:00,1.07945,1.07945,1.0793,1.0793,85700000.0
2008-10-02 23:26:00,1.0793,1.0793,1.0793,1.0793,36000000.0
2008-10-02 23:27:00,1.0793,1.0793,1.0793,1.0793,24000000.0
2008-10-02 23:28:00,1.0793,1.0793,1.0793,1.0793,12000000.0
2008-10-02 23:29:00,1.07905,1.07905,1.07899,1.07902,11800000.0
2008-10-02 23:30:00,1.07893,1.07905,1.07879,1.079,11000000.0
2008-10-02 23:31:00,1.079,1.079,1.07878,1.07878,7000000.0
2008-10-02 23:32:00,1.0793,1.0793,1.0793,1.0793,24000000.0
2008-10-02 23:33:00,1.0793,1.0793,1.0793,1.0793,12000000.0
2008-10-02 23:34:00,1.0793,1.0793,1.07895,1.0791,389599998.0
2008-10-02 23:35:00,1.079,1.079,1.0789,1.0789,89600000.0
2008-10-02 23:36:00,1.0789,1.0789,1.0789,1.0789,4000000.0
2008-10-02 23:37:00,1.07847,1.07854,1.0781,1.07854,23100000.0
2008-10-02 23:38:00,1.0789,1.0789,1.0789,1.0789,3000000.0
2008-10-02 23:39:00,1.07846,1.07851,1.07813,1.07851,12000000.0
2008-10-02 23:40:00,1.07843,1.07846,1.07829,1.07829,13800000.0
2008-10-02 23:41:00,1.0789,1.0789,1.07825,1.0784,18500000.0
2008-10-02 23:42:00,1.07807,1.07818,1.07776,1.07818,41000000.0
2008-10-02 23:43:00,1.07823,1.07823,1.07809,1.07821,33900000.0
2008-10-02 23:44:00,1.0784,1.0784,1.0784,1.0784,12400000.0
2008-10-02 23:45:00,1.0784,1.0784,1.0784,1.0784,4000000.0
2008-10-02 23:46:00,1.0784,1.07875,1.07815,1.0783,89600000.0
2008-10-02 23:47:00,1.07831,1.0785,1.07823,1.07823,11200000.0
2008-10-02 23:48:00,1.07835,1.07835,1.07808,1.07827,19600000.0
2008-10-02 23:49:00,1.07845,1.07845,1.0781,1.07832,7200000.0
2008-10-02 23:50:00,1.0784,1.07848,1.0783,1.0784,25100000.0
2008-10-02 23:51:00,1.0784,1.0784,1.0784,1.0784,5200000.0
2008-10-02 23:52:00,1.07845,1.07845,1.07845,1.07845,1000000.0
2008-10-02 23:53:00,1.07848,1.07848,1.0784,1.0784,84400000.0
2008-10-02 23:54:00,1.07845,1.07845,1.0784,1.0784,51000000.0
2008-10-02 23:55:00,1.07845,1.07855,1.07845,1.07855,5600000.0
2008-10-02 23:56:00,1.07845,1.07852,1.07832,1.07852,44800002.0
2008-10-02 23:57:00,1.07875,1.079,1.07835,1.07855,45400000.0
2008-10-02 23:58:00,1.07875,1.07895,1.0787,1.07895,20000000.0
2008-10-02 23:59:00,1.07885,1.07885,1.07885,1.07885,1000000.0
2008-10-03 00:00:00,1.07867,1.07884,1.07827,1.07884,27000000.0
2008-10-03 00:01:00,1.0788,1.0788,1.0788,1.0788,2000000.0
2008-10-03 00:02:00,1.0788,1.0788,1.0787,1.0787,3000000.0
2008-10-03 00:03:00,1.0785,1.07872,1.07827,1.0786,81399998.0
2008-10-03 00:04:00,1.07839,1.07862,1.07839,1.07852,42399999.0
2008-10-03 00:05:00,1.0787,1.0787,1.0787,1.0787,1000000.0
2008-10-03 00:06:00,1.0787,1.07875,1.0787,1.07875,4000000.0
2008-10-03 00:07:00,1.07875,1.07875,1.07875,1.07875,1000000.0
2008-10-03 00:08:00,1.0788,1.07885,1.0787,1.0787,6000000.0
2008-10-03 00:09:00,1.0787,1.0787,1.0786,1.0786,6000000.0
2008-10-03 00:10:00,1.0787,1.07875,1.0787,1.07875,4000000.0
2008-10-03 00:11:00,1.0788,1.0791,1.0788,1.0791,6300000.0
2008-10-03 00:12:00,1.0791,1.0791,1.0791,1.0791,2200000.0
2008-10-03 00:13:00,1.07899,1.07907,1.07899,1.07906,6400000.0
2008-10-03 00:14:00,1.07901,1.07901,1.07896,1.07899,25600000.0
2008-10-03 00:15:00,1.07915,1.07915,1.07915,1.07915,1000000.0
2008-10-03 00:16:00,1.07915,1.07915,1.07915,1.07915,3000000.0
2008-10-03 00:17:00,1.07891,1.07894,1.07885,1.07886,10800000.0
2008-10-03 00:18:00,1.07902,1.07915,1.07897,1.07915,7000000.0
2008-10-03 00:19:00,1.07902,1.07915,1.07886,1.07914,13100000.0
2008-10-03 00:20:00,1.0787,1.0787,1.0787,1.0787,27600000.0
2008-10-03 00:21:00,1.0788,1.0791,1.0788,1.0791,155400000.0
2008-10-03 00:22:00,1.07915,1.07915,1.07915,1.07915,1000000.0
2008-10-03 00:23:00,1.07895,1.07915,1.07855,1.07875,20200000.0
2008-10-03 00:24:00,1.07886,1.07886,1.07878,1.07878,4200000.0
2008-10-03 00:25:00,1.07875,1.0788,1.07875,1.0788,2000000.0
2008-10-03 00:26:00,1.07878,1.07887,1.07873,1.07885,32500000.0
2008-10-03 00:27:00,1.07905,1.0792,1.07905,1.0792,5000000.0
2008-10-03 00:28:00,1.07925,1.07935,1.07925,1.07935,6000000.0
2008-10-03 00:29:00,1.07935,1.07935,1.07935,1.07935,1000000.0
2008-10-03 00:30:00,1.07935,1.07935,1.07935,1.07935,1000000.0
2008-10-03 00:31:00,1.07935,1.07935,1.07915,1.07915,2000000.0
2008-10-03 00:32:00,1.07891,1.07897,1.07857,1.07897,20800000.0
2008-10-03 00:33:00,1.0792,1.0792,1.07915,1.07915,9000000.0
2008-10-03 00:34:00,1.07915,1.07915,1.07885,1.07885,7600000.0
2008-10-03 00:35:00,1.0789,1.079,1.07884,1.07884,10800000.0
2008-10-03 00:36:00,1.07875,1.07892,1.07875,1.07881,16600000.0
2008-10-03 00:37:00,1.07882,1.07882,1.07868,1.0788,8800000.0
2008-10-03 00:38:00,1.0789,1.0789,1.0789,1.0789,1000000.0
2008-10-03 00:39:00,1.0789,1.07895,1.0789,1.07895,2600000.0
2008-10-03 00:40:00,1.07862,1.07872,1.07844,1.07868,8400000.0
2008-10-03 00:41:00,1.07898,1.07898,1.0787,1.07886,8000000.0
2008-10-03 00:42:00,1.07899,1.07899,1.07883,1.07883,5000000.0
2008-10-03 00:43:00,1.07888,1.07888,1.07861,1.07882,30200000.0
2008-10-03 00:44:00,1.0789,1.0789,1.0789,1.0789,1000000.0
2008-10-03 00:45:00,1.07894,1.07894,1.07884,1.07884,2000000.0
2008-10-03 00:46:00,1.079,1.079,1.0789,1.07897,25400000.0
2008-10-03 00:47:00,1.0789,1.0789,1.0789,1.0789,1000000.0
2008-10-03 00:48:00,1.0786,1.07876,1.0786,1.07868,11800000.0
2008-10-03 00:49:00,1.07892,1.07894,1.07868,1.07889,37600000.0
2008-10-03 00:50:00,1.0789,1.0789,1.0789,1.0789,2000000.0
2008-10-03 00:51:00,1.07893,1.07895,1.07891,1.07891,14400000.0
2008-10-03 00:52:00,1.0789,1.0789,1.0789,1.0789,4000000.0
2008-10-03 00:53:00,1.07872,1.07894,1.07851,1.07888,72500000.0
2008-10-03 00:54:00,1.07881,1.07891,1.07861,1.07883,45360001.0
2008-10-03 00:55:00,1.07885,1.07888,1.07875,1.07888,174600003.0
2008-10-03 00:56:00,1.07893,1.07893,1.07881,1.07881,28500001.0
2008-10-03 00:57:00,1.0789,1.0789,1.0789,1.0789,1000000.0
2008-10-03 00:58:00,1.0789,1.0789,1.0789,1.0789,5000000.0
2008-10-03 00:59:00,1.07876,1.07894,1.07854,1.07888,78903000.0
2008-10-03 01:00:00,1.0789,1.0789,1.0789,1.0789,4000000.0
2008-10-03 01:01:00,1.0789,1.0789,1.0789,1.0789,3000000.0
2008-10-03 01:02:00,1.0789,1.0789,1.0789,1.0789,9000000.0
2008-10-03 01:03:00,1.0789,1.0789,1.0785,1.0787,15000000.0
2008-10-03 01:04:00,1.0788,1.0788,1.0788,1.0788,5200000.0
2008-10-03 01:05:00,1.0788,1.0789,1.0788,1.0789,7800000.0
2008-10-03 01:06:00,1.07872,1.07892,1.07872,1.0789,29600000.0
2008-10-03 01:07:00,1.0789,1.0789,1.0789,1.0789,2000000.0
2008-10-03 01:08:00,1.0789,1.079,1.0789,1.079,12000000.0
2008-10-03 01:09:00,1.07865,1.07879,1.07836,1.07869,37800000.0
2008-10-03 01:10:00,1.079,1.079,1.07875,1.0788,9400000.0
2008-10-03 01:11:00,1.0788,1.0788,1.0788,1.0788,1600000.0
2008-10-03 01:12:00,1.0788,1.0788,1.0788,1.0788,3600000.0
2008-10-03 01:13:00,1.0788,1.0788,1.0788,1.0788,1000000.0
2008-10-03 01:14:00,1.0788,1.0788,1.0788,1.0788,1000000.0
2008-10-03 01:15:00,1.0788,1.0788,1.0788,1.0788,3000000.0
2008-10-03 01:16:00,1.0789,1.0789,1.0789,1.0789,3000000.0
2008-10-03 01:17:00,1.0789,1.0789,1.0789,1.0789,1000000.0
2008-10-03 01:18:00,1.07866,1.07884,1.07856,1.07868,10800000.0
2008-10-03 01:19:00,1.07888,1.07888,1.0787,1.0787,2000000.0
2008-10-03 01:20:00,1.07885,1.07885,1.07885,1.07885,1000000.0
2008-10-03 01:21:00,1.07885,1.07885,1.07885,1.07885,16400000.0
2008-10-03 01:22:00,1.07885,1.07885,1.07885,1.07885,5200000.0
2008-10-03 01:23:00,1.0789,1.0789,1.0789,1.0789,4000000.0
2008-10-03 01:24:00,1.07885,1.07885,1.07885,1.07885,6000000.0
2008-10-03 01:25:00,1.07836,1.07856,1.07824,1.07855,46700000.0
2008-10-03 01:26:00,1.07885,1.07885,1.07885,1.07885,2000000.0
2008-10-03 01:27:00,1.07885,1.07885,1.07885,1.07885,3000000.0
2008-10-03 01:28:00,1.07885,1.07885,1.07885,1.07885,2000000.0
2008-10-03 01:29:00,1.07885,1.07885,1.07885,1.07885,1000000.0
2008-10-03 01:30:00,1.07887,1.07891,1.07857,1.07859,13600000.0
2008-10-03 01:31:00,1.0789,1.0789,1.0789,1.0789,1000000.0
2008-10-03 01:32:00,1.0789,1.07895,1.0789,1.07895,2000000.0
2008-10-03 01:33:00,1.07895,1.079,1.07895,1.079,7100000.0
2008-10-03 01:34:00,1.079,1.07905,1.079,1.07905,10400000.0
2008-10-03 01:35:00,1.0791,1.0791,1.0791,1.0791,1000000.0
2008-10-03 01:36:00,1.0791,1.07915,1.0791,1.07915,4600000.0
2008-10-03 01:37:00,1.07915,1.0794,1.07915,1.0793,33400000.0
2008-10-03 01:38:00,1.07918,1.07922,1.07906,1.07906,19000000.0
2008-10-03 01:39:00,1.0793,1.0794,1.0793,1.0794,23100000.0
2008-10-03 01:40:00,1.0795,1.07955,1.07945,1.07945,14200000.0
2008-10-03 01:41:00,1.0795,1.0796,1.0795,1.07955,44600000.0
2008-10-03 01:42:00,1.07955,1.07955,1.0795,1.0795,10400000.0
2008-10-03 01:43:00,1.0795,1.0795,1.0795,1.0795,11100000.0
2008-10-03 01:44:00,1.07945,1.07947,1.07927,1.07947,6600000.0
2008-10-03 01:45:00,1.0795,1.0795,1.0794,1.0795,23400000.0
2008-10-03 01:46:00,1.07955,1.07955,1.07955,1.07955,1000000.0
2008-10-03 01:47:00,1.07935,1.07935,1.07929,1.07929,19200000.0
2008-10-03 01:48:00,1.0795,1.07955,1.0795,1.07955,12200000.0
2008-10-03 01:49:00,1.07955,1.07955,1.07955,1.07955,3700000.0
2008-10-03 01:50:00,1.07955,1.07955,1.07955,1.07955,8000000.0
2008-10-03 01:51:00,1.07955,1.07955,1.07955,1.07955,11600000.0
2008-10-03 01:52:00,1.07955,1.07955,1.07955,1.07955,7500000.0
2008-10-03 01:53:00,1.07955,1.07955,1.07955,1.07955,12000000.0
2008-10-03 01:54:00,1.07955,1.0796,1.07955,1.0796,6900000.0
2008-10-03 01:55:00,1.0796,1.0796,1.07955,1.07955,9400000.0
2008-10-03 01:56:00,1.07945,1.0795,1.07945,1.0795,19200000.0
2008-10-03 01:57:00,1.07915,1.07949,1.07914,1.07944,12900000.0
2008-10-03 01:58:00,1.0795,1.0795,1.0795,1.0795,15600000.0
2008-10-03 01:59:00,1.0796,1.07975,1.0795,1.0795,17100000.0
2008-10-03 02:00:00,1.0795,1.07985,1.0795,1.07955,17800000.0
2008-10-03 02:01:00,1.07975,1.07975,1.0795,1.0795,5600000.0
2008-10-03 02:02:00,1.0796,1.07975,1.07935,1.07975,37700000.0
2008-10-03 02:03:00,1.07985,1.07985,1.0794,1.0794,4600000.0
2008-10-03 02:04:00,1.07975,1.07975,1.07935,1.07955,34300000.0
2008-10-03 02:05:00,1.0795,1.0795,1.07945,1.0795,26100000.0
2008-10-03 02:06:00,1.0795,1.0795,1.07945,1.07945,13200000.0
2008-10-03 02:07:00,1.0797,1.0797,1.0793,1.0794,16600000.0
2008-10-03 02:08:00,1.0797,1.0797,1.0793,1.0795,11800000.0
2008-10-03 02:09:00,1.07945,1.07945,1.07945,1.07945,3600000.0
2008-10-03 02:10:00,1.0797,1.0797,1.0793,1.07955,7600000.0
2008-10-03 02:11:00,1.07955,1.07955,1.07955,1.07955,2000000.0
2008-10-03 02:12:00,1.07955,1.07955,1.07955,1.07955,2000000.0
2008-10-03 02:13:00,1.07955,1.07955,1.07955,1.07955,2000000.0
2008-10-03 02:14:00,1.07955,1.07955,1.07955,1.07955,9000000.0
2008-10-03 02:15:00,1.07955,1.07955,1.0794,1.07945,4200000.0
2008-10-03 02:16:00,1.07945,1.07945,1.07945,1.07945,6000000.0
2008-10-03 02:17:00,1.07945,1.07945,1.07945,1.07945,1000000.0
2008-10-03 02:18:00,1.07886,1.07886,1.07839,1.07878,28800000.0
2008-10-03 02:19:00,1.07858,1.07921,1.07855,1.07917,40800000.0
2008-10-03 02:20:00,1.07896,1.07922,1.07886,1.07886,39600000.0
2008-10-03 02:21:00,1.07945,1.0795,1.0792,1.0795,57400000.0
2008-10-03 02:22:00,1.0795,1.0796,1.07945,1.0796,31700000.0
2008-10-03 02:23:00,1.07965,1.07965,1.07955,1.07955,10800000.0
2008-10-03 02:24:00,1.07931,1.07942,1.07908,1.07942,10400000.0
2008-10-03 02:25:00,1.0795,1.07957,1.0793,1.0793,16400000.0
2008-10-03 02:26:00,1.07955,1.07985,1.07945,1.07945,14300000.0
2008-10-03 02:27:00,1.07955,1.07955,1.07955,1.07955,3600000.0
2008-10-03 02:28:00,1.07965,1.0798,1.07965,1.0798,7600000.0
2008-10-03 02:29:00,1.0799,1.0799,1.07985,1.07985,4000000.0
2008-10-03 02:30:00,1.0798,1.0798,1.0798,1.0798,33500000.0
2008-10-03 02:31:00,1.0798,1.0798,1.0798,1.0798,5000000.0
2008-10-03 02:32:00,1.0798,1.0798,1.0798,1.0798,2400000.0
2008-10-03 02:33:00,1.0798,1.0798,1.0798,1.0798,19200000.0
2008-10-03 02:34:00,1.0798,1.0798,1.0798,1.0798,2400000.0
2008-10-03 02:35:00,1.0798,1.0798,1.0798,1.0798,12500000.0
2008-10-03 02:36:00,1.0798,1.0798,1.0798,1.0798,5000000.0
2008-10-03 02:37:00,1.0799,1.07995,1.0799,1.07995,2000000.0
2008-10-03 02:38:00,1.07995,1.07995,1.07995,1.07995,4000000.0
2008-10-03 02:39:00,1.07995,1.07995,1.07995,1.07995,3000000.0
2008-10-03 02:40:00,1.07995,1.07995,1.07995,1.07995,4000000.0
2008-10-03 02:41:00,1.07995,1.07995,1.0798,1.0798,10200000.0
2008-10-03 02:42:00,1.0798,1.0798,1.0798,1.0798,2400000.0
2008-10-03 02:43:00,1.07958,1.07965,1.07958,1.07963,13900000.0
2008-10-03 02:44:00,1.07965,1.07971,1.07949,1.0796,9900000.0
2008-10-03 02:45:00,1.0798,1.0798,1.0798,1.0798,2400000.0
2008-10-03 02:46:00,1.0798,1.0798,1.0798,1.0798,2400000.0
2008-10-03 02:47:00,1.07955,1.07967,1.07953,1.07955,11200000.0
2008-10-03 02:48:00,1.07956,1.07956,1.07908,1.07936,26100000.0
2008-10-03 02:49:00,1.07943,1.07954,1.07924,1.07954,31000000.0
2008-10-03 02:50:00,1.07953,1.07956,1.07939,1.07951,13100000.0
2008-10-03 02:51:00,1.07953,1.07953,1.07953,1.07953,4800000.0
2008-10-03 02:52:00,1.0798,1.0798,1.0798,1.0798,7200000.0
2008-10-03 02:53:00,1.0798,1.0798,1.0798,1.0798,2400000.0
2008-10-03 02:54:00,1.0798,1.0798,1.0798,1.0798,12000000.0
2008-10-03 02:55:00,1.0798,1.0798,1.0798,1.0798,2400000.0
2008-10-03 02:56:00,1.07936,1.07936,1.07923,1.07935,33000000.0
2008-10-03 02:57:00,1.07943,1.0796,1.07915,1.07958,65900000.0
2008-10-03 02:58:00,1.07936,1.07946,1.07933,1.07933,3000000.0
2008-10-03 02:59:00,1.07955,1.07955,1.07955,1.07955,1000000.0
2008-10-03 03:00:00,1.07953,1.07953,1.07902,1.07945,23800000.0
2008-10-03 03:01:00,1.07958,1.07958,1.07955,1.07955,4000000.0
2008-10-03 03:02:00,1.07953,1.07953,1.07953,1.07953,1000000.0
2008-10-03 03:03:00,1.07935,1.0795,1.07935,1.0795,7300000.0
2008-10-03 03:04:00,1.07945,1.0795,1.07945,1.0795,8900000.0
2008-10-03 03:05:00,1.07985,1.07985,1.07985,1.07985,3000000.0
2008-10-03 03:06:00,1.07985,1.07985,1.07985,1.07985,3000000.0
2008-10-03 03:07:00,1.07948,1.07948,1.07942,1.07942,2000000.0
2008-10-03 03:08:00,1.07985,1.07985,1.07985,1.07985,1000000.0
2008-10-03 03:09:00,1.07945,1.07955,1.07945,1.07955,5200000.0
2008-10-03 03:10:00,1.07949,1.07949,1.07935,1.07946,5500000.0
2008-10-03 03:11:00,1.07944,1.07954,1.07944,1.0795,7400000.0
2008-10-03 03:12:00,1.0798,1.0798,1.0798,1.0798,2400000.0
2008-10-03 03:13:00,1.0798,1.07985,1.0798,1.07985,15200000.0
2008-10-03 03:14:00,1.07985,1.07985,1.07985,1.07985,11000000.0
2008-10-03 03:15:00,1.07985,1.07985,1.07985,1.07985,3000000.0
2008-10-03 03:16:00,1.07985,1.0799,1.07985,1.07985,8600000.0
2008-10-03 03:17:00,1.07985,1.07985,1.07985,1.07985,5000000.0
2008-10-03 03:18:00,1.07985,1.08005,1.07985,1.0799,51700000.0
2008-10-03 03:19:00,1.0799,1.0799,1.0799,1.0799,2400000.0
2008-10-03 03:20:00,1.0799,1.0799,1.0799,1.0799,14400000.0
2008-10-03 03:21:00,1.0799,1.0799,1.0799,1.0799,2400000.0
2008-10-03 03:22:00,1.0798,1.0798,1.07935,1.07935,29000000.0
2008-10-03 03:23:00,1.07935,1.07955,1.07935,1.07955,26500000.0
2008-10-03 03:24:00,1.0795,1.07955,1.07945,1.07945,11300000.0
2008-10-03 03:25:00,1.07945,1.07955,1.07945,1.07955,9200000.0
2008-10-03 03:26:00,1.07945,1.0795,1.07945,1.0795,4700000.0
2008-10-03 03:27:00,1.0795,1.0795,1.0794,1.07945,11700000.0
2008-10-03 03:28:00,1.07945,1.07945,1.0794,1.07945,7000000.0
2008-10-03 03:29:00,1.07945,1.07945,1.07945,1.07945,1000000.0
2008-10-03 03:30:00,1.0794,1.0794,1.07935,1.07935,11800000.0
2008-10-03 03:31:00,1.0793,1.0793,1.07925,1.07925,18600000.0
2008-10-03 03:32:00,1.07925,1.07925,1.0792,1.0792,7000000.0
2008-10-03 03:33:00,1.0791,1.0791,1.0791,1.0791,7200000.0
2008-10-03 03:34:00,1.0791,1.0791,1.0791,1.0791,9600000.0
2008-10-03 03:35:00,1.0791,1.07915,1.0791,1.07915,3400000.0
2008-10-03 03:36:00,1.0791,1.0791,1.0791,1.0791,14400000.0
2008-10-03 03:37:00,1.0791,1.0791,1.0791,1.0791,4800000.0
2008-10-03 03:38:00,1.0791,1.0791,1.07885,1.07895,69299999.0
2008-10-03 03:39:00,1.07895,1.07895,1.07895,1.07895,1000000.0
2008-10-03 03:40:00,1.07895,1.07895,1.0789,1.0789,119399997.0
2008-10-03 03:41:00,1.0789,1.0789,1.07855,1.07855,40600000.0
2008-10-03 03:42:00,1.07865,1.0788,1.0785,1.0786,20200000.0
2008-10-03 03:43:00,1.0786,1.0786,1.07855,1.07855,5600000.0
2008-10-03 03:44:00,1.07855,1.07855,1.0784,1.0784,22200000.0
2008-10-03 03:45:00,1.0784,1.0784,1.07815,1.07815,11300000.0
2008-10-03 03:46:00,1.07825,1.0783,1.07825,1.0783,4600000.0
2008-10-03 03:47:00,1.07835,1.07835,1.07805,1.0781,45300000.0
2008-10-03 03:48:00,1.0781,1.0781,1.0779,1.0779,103700000.0
2008-10-03 03:49:00,1.0779,1.0779,1.07745,1.0775,50700000.0
2008-10-03 03:50:00,1.0778,1.0779,1.0778,1.0779,7200000.0
2008-10-03 03:51:00,1.0779,1.0779,1.07745,1.07745,52400000.0
2008-10-03 03:52:00,1.07745,1.07745,1.07695,1.07745,18300000.0
2008-10-03 03:53:00,1.07745,1.07745,1.07745,1.07745,3000000.0
2008-10-03 03:54:00,1.0775,1.07755,1.0775,1.07755,8300000.0
2008-10-03 03:55:00,1.07755,1.07755,1.07755,1.07755,3600000.0
2008-10-03 03:56:00,1.0775,1.07755,1.0775,1.07755,4600000.0
2008-10-03 03:57:00,1.0775,1.0775,1.0775,1.0775,3600000.0
2008-10-03 03:58:00,1.0775,1.0777,1.0775,1.0775,15100000.0
2008-10-03 03:59:00,1.07755,1.07755,1.0769,1.0775,33500000.0
2008-10-03 04:00:00,1.0775,1.0775,1.0775,1.0775,4800000.0
2008-10-03 04:01:00,1.0775,1.0775,1.0771,1.07715,17900000.0
2008-10-03 04:02:00,1.07715,1.0772,1.07715,1.0772,5700000.0
2008-10-03 04:03:00,1.0772,1.0777,1.0772,1.0777,18400000.0
2008-10-03 04:04:00,1.07775,1.07775,1.07775,1.07775,3600000.0
2008-10-03 04:05:00,1.07775,1.078,1.07755,1.078,29400000.0
2008-10-03 04:06:00,1.078,1.078,1.078,1.078,4700000.0
2008-10-03 04:07:00,1.0781,1.0783,1.0781,1.0782,11400000.0
2008-10-03 04:08:00,1.0783,1.0784,1.0783,1.0784,14800000.0
2008-10-03 04:09:00,1.0784,1.0784,1.0784,1.0784,4700000.0
2008-10-03 04:10:00,1.0784,1.0785,1.0784,1.0785,17000000.0
2008-10-03 04:11:00,1.0785,1.0786,1.0785,1.0786,4900000.0
2008-10-03 04:12:00,1.07865,1.0787,1.0786,1.0786,11300000.0
2008-10-03 04:13:00,1.07855,1.0787,1.07855,1.0787,9200000.0
2008-10-03 04:14:00,1.07817,1.0782,1.07799,1.07815,10000000.0
2008-10-03 04:15:00,1.07865,1.0787,1.07865,1.0787,4600000.0
2008-10-03 04:16:00,1.07865,1.07865,1.0786,1.0786,4600000.0
2008-10-03 04:17:00,1.0786,1.0786,1.0771,1.07825,38400000.0
2008-10-03 04:18:00,1.07825,1.07825,1.07825,1.07825,3600000.0
2008-10-03 04:19:00,1.07805,1.07805,1.0777,1.0777,13900000.0
2008-10-03 04:20:00,1.07795,1.0783,1.07765,1.078,30500000.0
2008-10-03 04:21:00,1.07805,1.07805,1.07805,1.07805,3600000.0
2008-10-03 04:22:00,1.07815,1.07825,1.07815,1.07825,5700000.0
2008-10-03 04:23:00,1.07825,1.07825,1.07825,1.07825,3600000.0
2008-10-03 04:24:00,1.0781,1.07818,1.07796,1.07801,15600000.0
2008-10-03 04:25:00,1.0779,1.0779,1.0779,1.0779,3700000.0
2008-10-03 04:26:00,1.0781,1.0781,1.078,1.078,13200000.0
2008-10-03 04:27:00,1.0779,1.078,1.07765,1.078,16000000.0
2008-10-03 04:28:00,1.078,1.078,1.078,1.078,3600000.0
2008-10-03 04:29:00,1.078,1.078,1.0779,1.078,12900000.0
2008-10-03 04:30:00,1.078,1.078,1.078,1.078,3600000.0
2008-10-03 04:31:00,1.078,1.078,1.0779,1.0779,9500000.0
2008-10-03 04:32:00,1.07785,1.07785,1.07785,1.07785,3600000.0
2008-10-03 04:33:00,1.07766,1.07804,1.07765,1.07767,24900000.0
2008-10-03 04:34:00,1.0778,1.0778,1.0778,1.0778,3900000.0
2008-10-03 04:35:00,1.0778,1.0778,1.0778,1.0778,3600000.0
2008-10-03 04:36:00,1.07721,1.07759,1.07721,1.07752,31800000.0
2008-10-03 04:37:00,1.0775,1.07777,1.0775,1.07765,28300000.0
2008-10-03 04:38:00,1.07741,1.07769,1.07737,1.07737,70400000.0
2008-10-03 04:39:00,1.0779,1.0781,1.0779,1.078,19700000.0
2008-10-03 04:40:00,1.078,1.078,1.078,1.078,8500000.0
2008-10-03 04:41:00,1.078,1.078,1.078,1.078,9600000.0
2008-10-03 04:42:00,1.07795,1.07795,1.0778,1.0779,25000000.0
2008-10-03 04:43:00,1.0779,1.0779,1.0779,1.0779,3600000.0
2008-10-03 04:44:00,1.0778,1.07787,1.07752,1.07763,21400000.0
2008-10-03 04:45:00,1.07763,1.0777,1.07757,1.0777,11400000.0
2008-10-03 04:46:00,1.07767,1.07767,1.07753,1.07757,8100000.0
2008-10-03 04:47:00,1.0775,1.07797,1.0775,1.0778,11500000.0
2008-10-03 04:48:00,1.0779,1.0779,1.0779,1.0779,3600000.0
2008-10-03 04:49:00,1.07783,1.07793,1.07773,1.07793,55100000.0
2008-10-03 04:50:00,1.07805,1.07805,1.07805,1.07805,2000000.0
2008-10-03 04:51:00,1.07805,1.07805,1.07805,1.07805,3600000.0
2008-10-03 04:52:00,1.07783,1.07783,1.07775,1.0778,6800000.0
2008-10-03 04:53:00,1.07766,1.07786,1.07766,1.07773,15700000.0
2008-10-03 04:54:00,1.07762,1.07762,1.07746,1.07759,6000000.0
2008-10-03 04:55:00,1.07805,1.07805,1.07805,1.07805,3600000.0
2008-10-03 04:56:00,1.0778,1.07785,1.0778,1.07785,2000000.0
2008-10-03 04:57:00,1.0779,1.0779,1.0779,1.0779,2000000.0
2008-10-03 04:58:00,1.0778,1.0778,1.0777,1.0777,25000000.0
2008-10-03 04:59:00,1.07757,1.07788,1.07757,1.07785,41000000.0
2008-10-03 05:00:00,1.07805,1.07805,1.07785,1.07785,7300000.0
2008-10-03 05:01:00,1.0779,1.0779,1.0778,1.0779,64200000.0
2008-10-03 05:02:00,1.0779,1.078,1.0779,1.078,19900000.0
2008-10-03 05:03:00,1.078,1.078,1.078,1.078,3600000.0
2008-10-03 05:04:00,1.07788,1.07788,1.07788,1.07788,6000000.0
2008-10-03 05:05:00,1.07785,1.07785,1.07785,1.07785,6600000.0
2008-10-03 05:06:00,1.07777,1.07779,1.07766,1.07779,40200000.0
2008-10-03 05:07:00,1.078,1.078,1.0779,1.0779,10900000.0
2008-10-03 05:08:00,1.07805,1.07805,1.07785,1.07785,10800000.0
2008-10-03 05:09:00,1.0779,1.0779,1.0779,1.0779,12200000.0
2008-10-03 05:10:00,1.0779,1.07835,1.07785,1.0783,82100000.0
2008-10-03 05:11:00,1.0784,1.07845,1.07815,1.0783,33700000.0
2008-10-03 05:12:00,1.0783,1.0783,1.0782,1.0782,7500000.0
2008-10-03 05:13:00,1.07825,1.0785,1.07825,1.0785,16800000.0
2008-10-03 05:14:00,1.07845,1.0785,1.07845,1.0785,12200000.0
2008-10-03 05:15:00,1.0784,1.0784,1.0784,1.0784,4900000.0
2008-10-03 05:16:00,1.0784,1.0784,1.0784,1.0784,2400000.0
2008-10-03 05:17:00,1.07755,1.07793,1.07755,1.07793,65700000.0
2008-10-03 05:18:00,1.0784,1.0784,1.0784,1.0784,11200000.0
2008-10-03 05:19:00,1.0784,1.0784,1.0784,1.0784,6000000.0
2008-10-03 05:20:00,1.0784,1.0784,1.0784,1.0784,14400000.0
2008-10-03 05:21:00,1.0784,1.0785,1.0784,1.0785,3500000.0
2008-10-03 05:22:00,1.0784,1.0784,1.0784,1.0784,2500000.0
2008-10-03 05:23:00,1.0784,1.0784,1.0784,1.0784,2400000.0
2008-10-03 05:24:00,1.078,1.07815,1.07787,1.07803,73200000.0
2008-10-03 05:25:00,1.0784,1.0784,1.0784,1.0784,4900000.0
2008-10-03 05:26:00,1.0784,1.0784,1.07815,1.07815,8700000.0
2008-10-03 05:27:00,1.07825,1.0783,1.07825,1.0783,2000000.0
2008-10-03 05:28:00,1.07825,1.07825,1.07825,1.07825,3600000.0
2008-10-03 05:29:00,1.07835,1.0786,1.07835,1.0785,15600000.0
2008-10-03 05:30:00,1.0785,1.0785,1.0785,1.0785,12100000.0
2008-10-03 05:31:00,1.07845,1.07845,1.07845,1.07845,3600000.0
2008-10-03 05:32:00,1.07845,1.0785,1.0784,1.0785,12800000.0
2008-10-03 05:33:00,1.07845,1.07845,1.07845,1.07845,3600000.0
2008-10-03 05:34:00,1.078,1.07823,1.07798,1.07823,17600000.0
2008-10-03 05:35:00,1.0785,1.0785,1.0784,1.0784,17100000.0
2008-10-03 05:36:00,1.07835,1.07835,1.07835,1.07835,3600000.0
2008-10-03 05:37:00,1.07813,1.07813,1.07805,1.07805,12000000.0
2008-10-03 05:38:00,1.07835,1.07835,1.07805,1.0781,27600000.0
2008-10-03 05:39:00,1.0783,1.0783,1.0783,1.0783,10100000.0
2008-10-03 05:40:00,1.07835,1.07835,1.07835,1.07835,3600000.0
2008-10-03 05:41:00,1.07845,1.07845,1.07835,1.07835,15700000.0
2008-10-03 05:42:00,1.0784,1.0784,1.0784,1.0784,11000000.0
2008-10-03 05:43:00,1.0784,1.0785,1.0784,1.0784,16700000.0
2008-10-03 05:44:00,1.0784,1.0784,1.0784,1.0784,3600000.0
2008-10-03 05:45:00,1.0784,1.0784,1.0784,1.0784,1000000.0
2008-10-03 05:46:00,1.07835,1.07835,1.07835,1.07835,3600000.0
2008-10-03 05:47:00,1.07811,1.07813,1.07806,1.07813,33600000.0
2008-10-03 05:48:00,1.0783,1.0783,1.0781,1.0781,34600000.0
2008-10-03 05:49:00,1.0781,1.0781,1.0781,1.0781,16799999.0
2008-10-03 05:50:00,1.0782,1.0783,1.0782,1.0783,22200000.0
2008-10-03 05:51:00,1.0783,1.0783,1.0783,1.0783,21700000.0
2008-10-03 05:52:00,1.0783,1.0783,1.0783,1.0783,5400000.0
2008-10-03 05:53:00,1.07804,1.0782,1.07786,1.07819,15200000.0
2008-10-03 05:54:00,1.0782,1.0782,1.0781,1.0781,15800000.0
2008-10-03 05:55:00,1.0783,1.0783,1.0781,1.0781,22300000.0
2008-10-03 05:56:00,1.0781,1.0781,1.07755,1.0777,20500000.0
2008-10-03 05:57:00,1.0777,1.07805,1.0777,1.0777,31800000.0
2008-10-03 05:58:00,1.0779,1.0779,1.0778,1.0778,16100000.0
2008-10-03 05:59:00,1.0778,1.0778,1.0778,1.0778,3600000.0
2008-10-03 06:00:00,1.07778,1.07778,1.07749,1.07775,41400000.0
2008-10-03 06:01:00,1.07778,1.07778,1.07762,1.07772,10800000.0
2008-10-03 06:02:00,1.07764,1.0777,1.07764,1.0777,7800000.0
2008-10-03 06:03:00,1.07773,1.07775,1.07757,1.07763,44500000.0
2008-10-03 06:04:00,1.0777,1.0777,1.0777,1.0777,24100000.0
2008-10-03 06:05:00,1.0777,1.0777,1.0777,1.0777,12000000.0
2008-10-03 06:06:00,1.07758,1.07758,1.07733,1.07748,8200000.0
2008-10-03 06:07:00,1.07755,1.07756,1.0775,1.07755,9000000.0
2008-10-03 06:08:00,1.07753,1.07757,1.07752,1.07754,8400000.0
2008-10-03 06:09:00,1.0777,1.0777,1.0777,1.0777,56600000.0
2008-10-03 06:10:00,1.0777,1.0777,1.0777,1.0777,16400000.0
2008-10-03 06:11:00,1.0777,1.0777,1.0777,1.0777,8200000.0
2008-10-03 06:12:00,1.0777,1.0777,1.0777,1.0777,16400000.0
2008-10-03 06:13:00,1.0777,1.0777,1.0777,1.0777,8200000.0
2008-10-03 06:14:00,1.07745,1.07751,1.07741,1.07745,29000000.0
2008-10-03 06:15:00,1.0773,1.0773,1.0761,1.0765,41800000.0
2008-10-03 06:16:00,1.0766,1.07665,1.0761,1.0764,38700000.0
2008-10-03 06:17:00,1.0765,1.0765,1.0765,1.0765,2400000.0
2008-10-03 06:18:00,1.0765,1.0765,1.0765,1.0765,4800000.0
2008-10-03 06:19:00,1.0765,1.0765,1.0765,1.0765,12000000.0
2008-10-03 06:20:00,1.0765,1.0765,1.07625,1.0763,21800000.0
2008-10-03 06:21:00,1.07635,1.0765,1.0761,1.0761,36000000.0
2008-10-03 06:22:00,1.0762,1.0764,1.0761,1.0761,28200000.0
2008-10-03 06:23:00,1.0762,1.0762,1.0762,1.0762,10000000.0
2008-10-03 06:24:00,1.0762,1.0762,1.0762,1.0762,4000000.0
2008-10-03 06:25:00,1.0762,1.0762,1.0762,1.0762,3000000.0
2008-10-03 06:26:00,1.0762,1.0763,1.0762,1.0762,28800000.0
2008-10-03 06:27:00,1.07625,1.0763,1.0762,1.0763,31700000.0
2008-10-03 06:28:00,1.0763,1.0763,1.0763,1.0763,3000000.0
2008-10-03 06:29:00,1.0763,1.0763,1.0763,1.0763,11000000.0
2008-10-03 06:30:00,1.0763,1.0763,1.0763,1.0763,4000000.0
2008-10-03 06:31:00,1.0763,1.0763,1.0763,1.0763,3000000.0
2008-10-03 06:32:00,1.0763,1.0763,1.0763,1.0763,1000000.0
2008-10-03 06:33:00,1.0763,1.0763,1.0763,1.0763,1000000.0
2008-10-03 06:34:00,1.0763,1.0763,1.0761,1.0761,9400000.0
2008-10-03 06:35:00,1.0757,1.0762,1.07495,1.07505,178800000.0
2008-10-03 06:36:00,1.0752,1.07555,1.0749,1.07545,45200000.0
2008-10-03 06:37:00,1.07545,1.07555,1.0752,1.07555,55200000.0
2008-10-03 06:38:00,1.07555,1.0758,1.07545,1.0758,48300000.0
2008-10-03 06:39:00,1.0757,1.07595,1.07515,1.0757,16800000.0
2008-10-03 06:40:00,1.07585,1.07585,1.0758,1.0758,11400000.0
2008-10-03 06:41:00,1.0759,1.0761,1.0759,1.0761,22000000.0
2008-10-03 06:42:00,1.0762,1.0762,1.0761,1.0762,6000000.0
2008-10-03 06:43:00,1.07615,1.07615,1.07615,1.07615,3600000.0
2008-10-03 06:44:00,1.0759,1.0759,1.07571,1.07575,20700000.0
2008-10-03 06:45:00,1.07625,1.0763,1.07605,1.0763,20700000.0
2008-10-03 06:46:00,1.0763,1.0763,1.07625,1.07625,12200000.0
2008-10-03 06:47:00,1.0763,1.0766,1.0763,1.0766,17000000.0
2008-10-03 06:48:00,1.0767,1.07675,1.0766,1.0766,15100000.0
2008-10-03 06:49:00,1.07655,1.07675,1.07655,1.07665,24500000.0
2008-10-03 06:50:00,1.07675,1.07675,1.07675,1.07675,1000000.0
2008-10-03 06:51:00,1.0767,1.0767,1.07665,1.07665,7500000.0
2008-10-03 06:52:00,1.07665,1.07665,1.07665,1.07665,3600000.0
2008-10-03 06:53:00,1.07641,1.07657,1.07633,1.07637,27800000.0
2008-10-03 06:54:00,1.07665,1.07665,1.0766,1.0766,3000000.0
2008-10-03 06:55:00,1.0766,1.0766,1.07585,1.076,10600000.0
2008-10-03 06:56:00,1.0762,1.0763,1.0762,1.0763,7900000.0
2008-10-03 06:57:00,1.07585,1.0759,1.07575,1.0759,118000000.0
2008-10-03 06:58:00,1.0759,1.0759,1.0759,1.0759,12000000.0
2008-10-03 06:59:00,1.0759,1.0761,1.0759,1.0761,51700000.0
2008-10-03 07:00:00,1.0761,1.0761,1.0761,1.0761,3600000.0
2008-10-03 07:01:00,1.07605,1.0761,1.076,1.0761,54600000.0
2008-10-03 07:02:00,1.0762,1.0764,1.0762,1.0764,17300000.0
2008-10-03 07:03:00,1.0764,1.0764,1.0763,1.0763,10800000.0
2008-10-03 07:04:00,1.0764,1.0764,1.0763,1.0763,11400000.0
2008-10-03 07:05:00,1.0763,1.0763,1.0763,1.0763,3600000.0
2008-10-03 07:06:00,1.07618,1.07622,1.07607,1.07622,35100000.0
2008-10-03 07:07:00,1.0763,1.0764,1.0763,1.0763,8500000.0
2008-10-03 07:08:00,1.0763,1.07775,1.0763,1.07695,62100000.0
2008-10-03 07:09:00,1.07695,1.07695,1.0766,1.0766,6600000.0
2008-10-03 07:10:00,1.07665,1.07665,1.07625,1.0765,40500000.0
2008-10-03 07:11:00,1.0765,1.0765,1.0765,1.0765,3600000.0
2008-10-03 07:12:00,1.07645,1.0765,1.07645,1.0765,8200000.0
2008-10-03 07:13:00,1.07645,1.07645,1.07645,1.07645,3600000.0
2008-10-03 07:14:00,1.07628,1.07633,1.07622,1.07628,22200000.0
2008-10-03 07:15:00,1.0763,1.07645,1.07625,1.07635,48400000.0
2008-10-03 07:16:00,1.07665,1.07665,1.07645,1.07645,7600000.0
2008-10-03 07:17:00,1.0765,1.0765,1.0765,1.0765,1000000.0
2008-10-03 07:18:00,1.07645,1.07645,1.0762,1.0762,35000000.0
2008-10-03 07:19:00,1.0762,1.07645,1.07565,1.07565,34900000.0
2008-10-03 07:20:00,1.0757,1.0757,1.0757,1.0757,3600000.0
2008-10-03 07:21:00,1.07575,1.0758,1.07575,1.0758,19600000.0
2008-10-03 07:22:00,1.0758,1.0758,1.07555,1.0756,15300000.0
2008-10-03 07:23:00,1.0757,1.0758,1.0757,1.0758,10500000.0
2008-10-03 07:24:00,1.07575,1.07575,1.0757,1.0757,11100000.0
2008-10-03 07:25:00,1.0757,1.0757,1.0757,1.0757,3600000.0
2008-10-03 07:26:00,1.0757,1.0759,1.0757,1.0759,15100000.0
2008-10-03 07:27:00,1.0759,1.076,1.0759,1.076,15400000.0
2008-10-03 07:28:00,1.0761,1.0764,1.0761,1.0761,72100000.0
2008-10-03 07:29:00,1.0761,1.07625,1.07585,1.076,40400000.0
2008-10-03 07:30:00,1.076,1.076,1.0759,1.076,6000000.0
2008-10-03 07:31:00,1.076,1.0764,1.07565,1.07595,49000000.0
2008-10-03 07:32:00,1.07595,1.07595,1.0756,1.07575,50200000.0
2008-10-03 07:33:00,1.07575,1.07575,1.0756,1.0756,50000000.0
2008-10-03 07:34:00,1.0756,1.0756,1.0756,1.0756,4800000.0
2008-10-03 07:35:00,1.0756,1.0756,1.0756,1.0756,2400000.0
2008-10-03 07:36:00,1.0756,1.0756,1.0756,1.0756,2400000.0
2008-10-03 07:37:00,1.0756,1.0756,1.0756,1.0756,9600000.0
2008-10-03 07:38:00,1.0756,1.0756,1.0756,1.0756,7200000.0
2008-10-03 07:39:00,1.0756,1.0756,1.0756,1.0756,4800000.0
2008-10-03 07:40:00,1.0756,1.0756,1.0752,1.07525,10200000.0
2008-10-03 07:41:00,1.0755,1.0756,1.0755,1.0756,4800000.0
2008-10-03 07:42:00,1.0756,1.0756,1.0752,1.07535,12600000.0
2008-10-03 07:43:00,1.0755,1.0755,1.07505,1.07505,24900000.0
2008-10-03 07:44:00,1.07515,1.07515,1.07515,1.07515,2000000.0
2008-10-03 07:45:00,1.0751,1.07515,1.0751,1.07515,12200000.0
2008-10-03 07:46:00,1.07515,1.07535,1.07515,1.07525,12800000.0
2008-10-03 07:47:00,1.07535,1.07535,1.07525,1.07525,19900000.0
2008-10-03 07:48:00,1.07535,1.0754,1.07535,1.0754,5600000.0
2008-10-03 07:49:00,1.07545,1.07545,1.0752,1.0752,4900000.0
2008-10-03 07:50:00,1.0754,1.0754,1.0754,1.0754,2000000.0
2008-10-03 07:51:00,1.0754,1.07545,1.0752,1.07545,17700000.0
2008-10-03 07:52:00,1.0754,1.0754,1.0752,1.07535,9500000.0
2008-10-03 07:53:00,1.07535,1.07535,1.07525,1.07525,4600000.0
2008-10-03 07:54:00,1.07535,1.07535,1.07525,1.07525,9500000.0
2008-10-03 07:55:00,1.07525,1.0754,1.07525,1.0754,9000000.0
2008-10-03 07:56:00,1.0754,1.07545,1.0754,1.07545,3000000.0
2008-10-03 07:57:00,1.0754,1.07555,1.07535,1.07545,9000000.0
2008-10-03 07:58:00,1.0754,1.07545,1.07535,1.07545,9000000.0
2008-10-03 07:59:00,1.07555,1.07555,1.0753,1.07555,9000000.0
2008-10-03 08:00:00,1.07535,1.07555,1.07535,1.07555,16200000.0
2008-10-03 08:01:00,1.0758,1.0758,1.07545,1.07575,15800000.0
2008-10-03 08:02:00,1.0757,1.07575,1.07565,1.07575,3500000.0
2008-10-03 08:03:00,1.0757,1.0757,1.07555,1.07555,7500000.0
2008-10-03 08:04:00,1.07555,1.07555,1.07555,1.07555,1000000.0
2008-10-03 08:05:00,1.07555,1.07555,1.07555,1.07555,3000000.0
2008-10-03 08:06:00,1.07555,1.07555,1.0755,1.07555,3000000.0
2008-10-03 08:07:00,1.0755,1.07555,1.07545,1.07555,8200000.0
2008-10-03 08:08:00,1.0756,1.07575,1.0756,1.07575,5000000.0
2008-10-03 08:09:00,1.07565,1.07575,1.07565,1.07575,2000000.0
2008-10-03 08:10:00,1.0755,1.07605,1.07535,1.07555,40200000.0
2008-10-03 08:11:00,1.0755,1.0756,1.0755,1.0756,8800000.0
2008-10-03 08:12:00,1.0756,1.0756,1.0755,1.0755,9100000.0
2008-10-03 08:13:00,1.0755,1.0755,1.0755,1.0755,5800000.0
2008-10-03 08:14:00,1.0755,1.0755,1.0755,1.0755,14400000.0
2008-10-03 08:15:00,1.0755,1.07555,1.0755,1.07555,18400000.0
2008-10-03 08:16:00,1.0755,1.0755,1.0755,1.0755,4800000.0
2008-10-03 08:17:00,1.07517,1.0754,1.07517,1.07532,69400000.0
2008-10-03 08:18:00,1.0754,1.07543,1.07483,1.07543,82500000.0
2008-10-03 08:19:00,1.07545,1.07545,1.07521,1.07545,65600000.0
2008-10-03 08:20:00,1.0755,1.0755,1.0755,1.0755,4800000.0
2008-10-03 08:21:00,1.0756,1.0756,1.0755,1.07555,6800000.0
2008-10-03 08:22:00,1.0756,1.07565,1.0756,1.07565,3000000.0
2008-10-03 08:23:00,1.0757,1.0778,1.0757,1.0771,70200000.0
2008-10-03 08:24:00,1.0771,1.07715,1.07675,1.0768,57200000.0
2008-10-03 08:25:00,1.0768,1.0768,1.0758,1.0762,50000000.0
2008-10-03 08:26:00,1.0764,1.07655,1.07595,1.0764,16000000.0
2008-10-03 08:27:00,1.0766,1.07665,1.07655,1.07665,5000000.0
2008-10-03 08:28:00,1.0767,1.07675,1.0766,1.0766,12000000.0
2008-10-03 08:29:00,1.07665,1.07665,1.0766,1.0766,3000000.0
2008-10-03 08:30:00,1.07647,1.07652,1.07631,1.07642,29200000.0
2008-10-03 08:31:00,1.07655,1.07655,1.0761,1.0761,49000000.0
2008-10-03 08:32:00,1.0764,1.07665,1.0761,1.07665,35600000.0
2008-10-03 08:33:00,1.07645,1.07645,1.07645,1.07645,6000000.0
2008-10-03 08:34:00,1.0768,1.07705,1.07655,1.0766,41000000.0
2008-10-03 08:35:00,1.07665,1.07705,1.0766,1.07705,31300000.0
2008-10-03 08:36:00,1.07705,1.07715,1.07705,1.07705,14100000.0
2008-10-03 08:37:00,1.07715,1.07715,1.07715,1.07715,10500000.0
2008-10-03 08:38:00,1.07715,1.07715,1.07705,1.07715,32000000.0
2008-10-03 08:39:00,1.0772,1.0775,1.0772,1.0775,20000000.0
2008-10-03 08:40:00,1.07745,1.0778,1.07745,1.0778,14000000.0
2008-10-03 08:41:00,1.0778,1.0779,1.0778,1.0779,5000000.0
2008-10-03 08:42:00,1.07785,1.07825,1.0778,1.07825,16200000.0
2008-10-03 08:43:00,1.07825,1.0785,1.0782,1.0785,12700000.0
2008-10-03 08:44:00,1.0787,1.07945,1.0784,1.07935,60900000.0
2008-10-03 08:45:00,1.07935,1.07935,1.07775,1.0783,600900000.0
2008-10-03 08:46:00,1.0783,1.0783,1.07775,1.07785,107800000.0
2008-10-03 08:47:00,1.078,1.0781,1.07775,1.078,25300000.0
2008-10-03 08:48:00,1.0781,1.07825,1.0771,1.0774,128000000.0
2008-10-03 08:49:00,1.07745,1.0782,1.0774,1.0782,57300000.0
2008-10-03 08:50:00,1.0781,1.07825,1.078,1.078,16900000.0
2008-10-03 08:51:00,1.078,1.078,1.0779,1.0779,4700000.0
2008-10-03 08:52:00,1.0779,1.078,1.0779,1.078,21500000.0
2008-10-03 08:53:00,1.078,1.078,1.07795,1.078,9600000.0
2008-10-03 08:54:00,1.07795,1.07795,1.0779,1.0779,21600000.0
2008-10-03 08:55:00,1.07805,1.0781,1.0778,1.078,28200000.0
2008-10-03 08:56:00,1.07795,1.07795,1.07795,1.07795,5400000.0
2008-10-03 08:57:00,1.07805,1.07825,1.078,1.0782,15000000.0
2008-10-03 08:58:00,1.07825,1.07825,1.0781,1.0781,19000000.0
2008-10-03 08:59:00,1.0781,1.0782,1.0779,1.0779,8000000.0
2008-10-03 09:00:00,1.07785,1.0779,1.0777,1.0777,8000000.0
2008-10-03 09:01:00,1.0777,1.0779,1.0775,1.0775,22900000.0
2008-10-03 09:02:00,1.07755,1.07765,1.07755,1.07765,26200000.0
2008-10-03 09:03:00,1.07765,1.0781,1.07755,1.0781,52400000.0
2008-10-03 09:04:00,1.0781,1.07835,1.0781,1.0783,23400000.0
2008-10-03 09:05:00,1.0784,1.07845,1.0783,1.07835,20300000.0
2008-10-03 09:06:00,1.07835,1.0784,1.0782,1.0783,45400000.0
2008-10-03 09:07:00,1.07835,1.0788,1.07835,1.0786,69200000.0
2008-10-03 09:08:00,1.0786,1.07885,1.07855,1.07865,21400000.0
2008-10-03 09:09:00,1.07865,1.07885,1.07865,1.07885,6000000.0
2008-10-03 09:10:00,1.07844,1.07877,1.07826,1.07877,23000000.0
2008-10-03 09:11:00,1.07865,1.07865,1.0786,1.0786,4600000.0
2008-10-03 09:12:00,1.07865,1.07865,1.07855,1.07855,3000000.0
2008-10-03 09:13:00,1.07855,1.07855,1.0785,1.0785,253899992.0
2008-10-03 09:14:00,1.0785,1.0785,1.0785,1.0785,136799994.0
2008-10-03 09:15:00,1.07825,1.0784,1.07825,1.0784,4000000.0
2008-10-03 09:16:00,1.07845,1.0786,1.07845,1.0786,17800000.0
2008-10-03 09:17:00,1.0786,1.0786,1.0786,1.0786,2000000.0
2008-10-03 09:18:00,1.0786,1.0786,1.0785,1.0786,12400000.0
2008-10-03 09:19:00,1.07865,1.07865,1.07855,1.07865,9200000.0
2008-10-03 09:20:00,1.07821,1.07845,1.07819,1.07819,14900000.0
2008-10-03 09:21:00,1.07865,1.0788,1.07865,1.0788,3600000.0
2008-10-03 09:22:00,1.0788,1.07885,1.0787,1.07875,9600000.0
2008-10-03 09:23:00,1.07875,1.0791,1.0787,1.0791,13000000.0
2008-10-03 09:24:00,1.07915,1.0794,1.07915,1.07935,13200000.0
2008-10-03 09:25:00,1.07935,1.0794,1.079,1.079,67400000.0
2008-10-03 09:26:00,1.079,1.079,1.07865,1.0787,14000000.0
2008-10-03 09:27:00,1.07865,1.07865,1.0784,1.0784,35200000.0
2008-10-03 09:28:00,1.07845,1.0791,1.07845,1.0791,69100000.0
2008-10-03 09:29:00,1.07915,1.07915,1.0791,1.0791,2000000.0
2008-10-03 09:30:00,1.0791,1.07915,1.0791,1.0791,3900000.0
2008-10-03 09:31:00,1.07905,1.0791,1.07905,1.0791,5000000.0
2008-10-03 09:32:00,1.07905,1.0791,1.07895,1.0791,13000000.0
2008-10-03 09:33:00,1.07905,1.0791,1.07905,1.07905,8000000.0
2008-10-03 09:34:00,1.07905,1.0791,1.0788,1.0789,28000000.0
2008-10-03 09:35:00,1.07885,1.0789,1.07855,1.07865,62200000.0
2008-10-03 09:36:00,1.0786,1.0786,1.0785,1.07855,19200000.0
2008-10-03 09:37:00,1.07855,1.07855,1.07845,1.07855,8100000.0
2008-10-03 09:38:00,1.07875,1.07875,1.0785,1.0785,24000000.0
2008-10-03 09:39:00,1.0785,1.0785,1.0777,1.0777,82800000.0
2008-10-03 09:40:00,1.0777,1.07845,1.0777,1.07845,44200000.0
2008-10-03 09:41:00,1.07845,1.07885,1.07805,1.0781,61600000.0
2008-10-03 09:42:00,1.07815,1.0783,1.078,1.0782,83700000.0
2008-10-03 09:43:00,1.07825,1.07855,1.0782,1.0783,100700000.0
2008-10-03 09:44:00,1.07835,1.07905,1.07835,1.07905,92400000.0
2008-10-03 09:45:00,1.07915,1.0793,1.0786,1.07865,49700000.0
2008-10-03 09:46:00,1.0786,1.0786,1.0784,1.0784,20400000.0
2008-10-03 09:47:00,1.0784,1.0784,1.0784,1.0784,5500000.0
2008-10-03 09:48:00,1.0784,1.0785,1.0784,1.0785,26300000.0
2008-10-03 09:49:00,1.0785,1.0786,1.0781,1.0782,390100000.0
2008-10-03 09:50:00,1.0782,1.0782,1.0782,1.0782,148800000.0
2008-10-03 09:51:00,1.07792,1.07826,1.07739,1.07784,92700000.0
2008-10-03 09:52:00,1.0782,1.0782,1.0782,1.0782,93000000.0
2008-10-03 09:53:00,1.0782,1.0782,1.07785,1.07785,48200000.0
2008-10-03 09:54:00,1.07785,1.07785,1.07755,1.07765,17300000.0
2008-10-03 09:55:00,1.0777,1.0777,1.0777,1.0777,2000000.0
2008-10-03 09:56:00,1.0777,1.0779,1.07765,1.0779,19400000.0
2008-10-03 09:57:00,1.07795,1.07835,1.0778,1.0783,61200000.0
2008-10-03 09:58:00,1.0783,1.07855,1.0783,1.0785,9000000.0
2008-10-03 09:59:00,1.0785,1.07905,1.0785,1.0789,143200000.0
2008-10-03 10:00:00,1.0789,1.07915,1.07805,1.07805,85400000.0
2008-10-03 10:01:00,1.0781,1.07845,1.07805,1.07815,21900000.0
2008-10-03 10:02:00,1.07815,1.07865,1.07815,1.0784,30200000.0
2008-10-03 10:03:00,1.07835,1.07835,1.0775,1.0775,139700000.0
2008-10-03 10:04:00,1.07755,1.0778,1.0775,1.0778,154300000.0
2008-10-03 10:05:00,1.0778,1.0779,1.07765,1.0779,75900000.0
2008-10-03 10:06:00,1.07785,1.07795,1.0777,1.07775,16800000.0
2008-10-03 10:07:00,1.07775,1.07795,1.0777,1.07795,22200000.0
2008-10-03 10:08:00,1.0779,1.0779,1.07775,1.07775,11000000.0
2008-10-03 10:09:00,1.07775,1.0779,1.07775,1.0779,16100000.0
2008-10-03 10:10:00,1.0779,1.078,1.07785,1.07785,26800000.0
2008-10-03 10:11:00,1.07785,1.07795,1.0777,1.0777,17400000.0
2008-10-03 10:12:00,1.07775,1.07775,1.0776,1.0776,8000000.0
2008-10-03 10:13:00,1.07755,1.07755,1.07755,1.07755,2000000.0
2008-10-03 10:14:00,1.07755,1.07765,1.0772,1.0772,18300000.0
2008-10-03 10:15:00,1.0772,1.0779,1.0771,1.0778,73400000.0
2008-10-03 10:16:00,1.0778,1.0778,1.0776,1.0778,30200000.0
2008-10-03 10:17:00,1.0778,1.0779,1.0778,1.07785,20500000.0
2008-10-03 10:18:00,1.07785,1.0779,1.0777,1.0777,12200000.0
2008-10-03 10:19:00,1.0777,1.07775,1.0777,1.07775,3000000.0
2008-10-03 10:20:00,1.0777,1.0777,1.0777,1.0777,2000000.0
2008-10-03 10:21:00,1.07724,1.07753,1.07724,1.07753,50600000.0
2008-10-03 10:22:00,1.07785,1.0781,1.07785,1.07805,11200000.0
2008-10-03 10:23:00,1.0781,1.07815,1.07805,1.0781,34200000.0
2008-10-03 10:24:00,1.07815,1.07815,1.07735,1.0776,22200000.0
2008-10-03 10:25:00,1.07755,1.07755,1.07735,1.07735,96600000.0
2008-10-03 10:26:00,1.07735,1.0774,1.07715,1.0773,30400000.0
2008-10-03 10:27:00,1.07704,1.07734,1.07697,1.07716,44000000.0
2008-10-03 10:28:00,1.0774,1.07765,1.07715,1.0773,108000000.0
2008-10-03 10:29:00,1.07725,1.07725,1.0772,1.0772,3000000.0
2008-10-03 10:30:00,1.07725,1.07725,1.07725,1.07725,1000000.0
2008-10-03 10:31:00,1.0772,1.0772,1.0772,1.0772,4300000.0
2008-10-03 10:32:00,1.07735,1.0775,1.07735,1.0775,2400000.0
2008-10-03 10:33:00,1.07755,1.07755,1.07725,1.07725,13600000.0
2008-10-03 10:34:00,1.07725,1.07725,1.07725,1.07725,3000000.0
2008-10-03 10:35:00,1.07725,1.07775,1.07725,1.0777,29100000.0
2008-10-03 10:36:00,1.0777,1.0777,1.0776,1.0776,27500000.0
2008-10-03 10:37:00,1.0776,1.07775,1.07745,1.07775,70300000.0
2008-10-03 10:38:00,1.07775,1.0778,1.0773,1.07735,25900000.0
2008-10-03 10:39:00,1.07735,1.07755,1.07725,1.07735,61600000.0
2008-10-03 10:40:00,1.0774,1.07795,1.0774,1.0779,42800000.0
2008-10-03 10:41:00,1.0779,1.07895,1.0779,1.0785,68400000.0
2008-10-03 10:42:00,1.0786,1.0791,1.0786,1.07875,110800000.0
2008-10-03 10:43:00,1.07875,1.07875,1.07835,1.07845,31500000.0
2008-10-03 10:44:00,1.07845,1.0786,1.07845,1.0785,85300000.0
2008-10-03 10:45:00,1.07855,1.07865,1.07855,1.07855,12000000.0
2008-10-03 10:46:00,1.07855,1.07875,1.07845,1.0786,37600000.0
2008-10-03 10:47:00,1.0786,1.0786,1.07785,1.07805,143200000.0
2008-10-03 10:48:00,1.0782,1.07835,1.0779,1.0781,39200000.0
2008-10-03 10:49:00,1.07815,1.0782,1.078,1.07805,16900000.0
2008-10-03 10:50:00,1.078,1.0781,1.07795,1.078,17000000.0
2008-10-03 10:51:00,1.078,1.078,1.078,1.078,2400000.0
2008-10-03 10:52:00,1.078,1.078,1.07755,1.0777,26500000.0
2008-10-03 10:53:00,1.0778,1.0779,1.0768,1.0768,95700000.0
2008-10-03 10:54:00,1.07685,1.0769,1.0766,1.0769,29000000.0
2008-10-03 10:55:00,1.0769,1.0773,1.0769,1.0773,12000000.0
2008-10-03 10:56:00,1.0773,1.0777,1.0772,1.0777,67400000.0
2008-10-03 10:57:00,1.0777,1.07775,1.07755,1.07755,28600000.0
2008-10-03 10:58:00,1.07775,1.0781,1.0777,1.0778,77400000.0
2008-10-03 10:59:00,1.0778,1.0778,1.0769,1.07695,65000000.0
2008-10-03 11:00:00,1.07695,1.0783,1.07665,1.0782,104400000.0
2008-10-03 11:01:00,1.0781,1.07825,1.078,1.0782,16900000.0
2008-10-03 11:02:00,1.07815,1.07845,1.07805,1.0781,122800000.0
2008-10-03 11:03:00,1.0781,1.07845,1.0781,1.07845,42800000.0
2008-10-03 11:04:00,1.0784,1.07845,1.0782,1.07825,42800000.0
2008-10-03 11:05:00,1.07825,1.07835,1.07815,1.07835,13000000.0
2008-10-03 11:06:00,1.07835,1.07845,1.07835,1.07845,3000000.0
2008-10-03 11:07:00,1.07845,1.07845,1.0783,1.0783,16600000.0
2008-10-03 11:08:00,1.07825,1.07825,1.07665,1.07665,163000000.0
2008-10-03 11:09:00,1.07665,1.077,1.07665,1.077,26900000.0
2008-10-03 11:10:00,1.077,1.0773,1.077,1.0773,8100000.0
2008-10-03 11:11:00,1.0771,1.07805,1.0771,1.07805,34300000.0
2008-10-03 11:12:00,1.07805,1.0783,1.078,1.078,34600000.0
2008-10-03 11:13:00,1.078,1.078,1.07795,1.07795,7000000.0
2008-10-03 11:14:00,1.07795,1.07795,1.0773,1.0773,59700000.0
2008-10-03 11:15:00,1.0769,1.07708,1.07667,1.07677,71500000.0
2008-10-03 11:16:00,1.0774,1.0774,1.0761,1.0761,132600000.0
2008-10-03 11:17:00,1.0761,1.0762,1.0756,1.0756,33600000.0
2008-10-03 11:18:00,1.0756,1.07575,1.07545,1.07575,25800000.0
2008-10-03 11:19:00,1.07585,1.0759,1.07565,1.07575,21500000.0
2008-10-03 11:20:00,1.07575,1.0761,1.07575,1.0761,33000000.0
2008-10-03 11:21:00,1.0762,1.0763,1.0762,1.07625,10000000.0
2008-10-03 11:22:00,1.0762,1.0764,1.0762,1.0764,6000000.0
2008-10-03 11:23:00,1.0764,1.0769,1.0763,1.0769,54000000.0
2008-10-03 11:24:00,1.07685,1.07735,1.0768,1.07735,40800000.0
2008-10-03 11:25:00,1.0774,1.0774,1.077,1.077,21800000.0
2008-10-03 11:26:00,1.0771,1.0776,1.07675,1.0768,70900000.0
2008-10-03 11:27:00,1.0767,1.0767,1.07605,1.0765,33200000.0
2008-10-03 11:28:00,1.0765,1.0766,1.0765,1.07655,11000000.0
2008-10-03 11:29:00,1.07655,1.07655,1.07655,1.07655,5000000.0
2008-10-03 11:30:00,1.07655,1.07655,1.0765,1.07655,9000000.0
2008-10-03 11:31:00,1.07655,1.077,1.07655,1.07685,15600000.0
2008-10-03 11:32:00,1.0769,1.07705,1.07675,1.0768,35000000.0
2008-10-03 11:33:00,1.0768,1.07735,1.0768,1.077,46200000.0
2008-10-03 11:34:00,1.07695,1.07695,1.0769,1.0769,3000000.0
2008-10-03 11:35:00,1.07685,1.077,1.07685,1.07685,39900000.0
2008-10-03 11:36:00,1.0769,1.0769,1.07685,1.07685,10800000.0
2008-10-03 11:37:00,1.0769,1.07695,1.0768,1.0769,24900000.0
2008-10-03 11:38:00,1.07695,1.077,1.0769,1.077,14400000.0
2008-10-03 11:39:00,1.077,1.0771,1.0769,1.0771,22000000.0
2008-10-03 11:40:00,1.0771,1.0771,1.0771,1.0771,1000000.0
2008-10-03 11:41:00,1.07725,1.07725,1.07675,1.07685,27800000.0
2008-10-03 11:42:00,1.07685,1.07685,1.0767,1.0767,16000000.0
2008-10-03 11:43:00,1.07675,1.07675,1.0767,1.0767,9000000.0
2008-10-03 11:44:00,1.0767,1.07675,1.0767,1.0767,5000000.0
2008-10-03 11:45:00,1.07665,1.07675,1.076,1.0761,92700000.0
2008-10-03 11:46:00,1.0761,1.0762,1.0758,1.0762,36700000.0
2008-10-03 11:47:00,1.07625,1.07695,1.0762,1.0765,91000000.0
2008-10-03 11:48:00,1.07665,1.07685,1.0764,1.07645,146700000.0
2008-10-03 11:49:00,1.0765,1.07655,1.0765,1.07655,5600000.0
2008-10-03 11:50:00,1.07655,1.07655,1.07655,1.07655,1000000.0
2008-10-03 11:51:00,1.07655,1.0766,1.07655,1.07655,5000000.0
2008-10-03 11:52:00,1.07655,1.0766,1.0765,1.07655,19000000.0
2008-10-03 11:53:00,1.07655,1.0767,1.07655,1.0767,30400000.0
2008-10-03 11:54:00,1.0767,1.0769,1.0767,1.0768,26200000.0
2008-10-03 11:55:00,1.07695,1.077,1.07685,1.077,22700000.0
2008-10-03 11:56:00,1.077,1.07715,1.077,1.07705,26500000.0
2008-10-03 11:57:00,1.07705,1.0772,1.077,1.07715,66200000.0
2008-10-03 11:58:00,1.07715,1.07715,1.07695,1.0771,62100000.0
2008-10-03 11:59:00,1.0771,1.07735,1.0771,1.07715,14000000.0
2008-10-03 12:00:00,1.07715,1.07725,1.0766,1.0768,61200000.0
2008-10-03 12:01:00,1.07685,1.07715,1.07685,1.0769,37300000.0
2008-10-03 12:02:00,1.07685,1.07715,1.07685,1.07715,36300000.0
2008-10-03 12:03:00,1.07715,1.07725,1.0771,1.0772,18100000.0
2008-10-03 12:04:00,1.0773,1.0778,1.0773,1.0778,22900000.0
2008-10-03 12:05:00,1.07785,1.07785,1.0777,1.0777,9000000.0
2008-10-03 12:06:00,1.0777,1.0777,1.0769,1.0769,56200000.0
2008-10-03 12:07:00,1.0769,1.077,1.0769,1.0769,7000000.0
2008-10-03 12:08:00,1.07665,1.077,1.0764,1.07675,72900000.0
2008-10-03 12:09:00,1.07705,1.07705,1.07655,1.07695,354500000.0
2008-10-03 12:10:00,1.07695,1.0772,1.07695,1.0772,44500000.0
2008-10-03 12:11:00,1.0772,1.0772,1.07715,1.0772,21000000.0
2008-10-03 12:12:00,1.0772,1.0772,1.07715,1.07715,4000000.0
2008-10-03 12:13:00,1.07715,1.07735,1.07715,1.07735,6000000.0
2008-10-03 12:14:00,1.07716,1.07716,1.07684,1.077,143300000.0
2008-10-03 12:15:00,1.0773,1.07745,1.0773,1.07735,21300000.0
2008-10-03 12:16:00,1.07735,1.07735,1.07735,1.07735,2800000.0
2008-10-03 12:17:00,1.0771,1.07734,1.07706,1.07718,60900000.0
2008-10-03 12:18:00,1.07665,1.07711,1.07665,1.07705,52200000.0
2008-10-03 12:19:00,1.07712,1.07733,1.07702,1.07706,77600000.0
2008-10-03 12:20:00,1.07735,1.0775,1.07735,1.0775,10200000.0
2008-10-03 12:21:00,1.0775,1.0775,1.0771,1.0772,34500000.0
2008-10-03 12:22:00,1.0772,1.0772,1.0772,1.0772,1000000.0
2008-10-03 12:23:00,1.07707,1.07719,1.07703,1.07703,70800000.0
2008-10-03 12:24:00,1.07706,1.07706,1.07671,1.07705,68800000.0
2008-10-03 12:25:00,1.0772,1.0774,1.077,1.07735,27600000.0
2008-10-03 12:26:00,1.0773,1.0774,1.07725,1.0774,35500000.0
2008-10-03 12:27:00,1.0774,1.07745,1.0771,1.0771,33900000.0
2008-10-03 12:28:00,1.07705,1.0772,1.07705,1.07715,12000000.0
2008-10-03 12:29:00,1.07715,1.0772,1.07715,1.0772,11000000.0
2008-10-03 12:30:00,1.07725,1.0776,1.0772,1.0774,86900000.0
2008-10-03 12:31:00,1.07755,1.07765,1.07735,1.07755,22300000.0
2008-10-03 12:32:00,1.0775,1.0775,1.07745,1.0775,13000000.0
2008-10-03 12:33:00,1.0776,1.07765,1.0776,1.07765,2000000.0
2008-10-03 12:34:00,1.07765,1.07765,1.0776,1.0776,4000000.0
2008-10-03 12:35:00,1.07697,1.07734,1.07696,1.0772,41400000.0
2008-10-03 12:36:00,1.0776,1.0776,1.07725,1.07725,9000000.0
2008-10-03 12:37:00,1.07705,1.07715,1.07705,1.07705,37100000.0
2008-10-03 12:38:00,1.0771,1.07725,1.077,1.07725,22200000.0
2008-10-03 12:39:00,1.07745,1.0775,1.07735,1.07735,8000000.0
2008-10-03 12:40:00,1.0775,1.07755,1.0773,1.0773,29700000.0
2008-10-03 12:41:00,1.07725,1.07735,1.07715,1.0772,43500000.0
2008-10-03 12:42:00,1.07725,1.07735,1.0771,1.07735,48000000.0
2008-10-03 12:43:00,1.07735,1.07745,1.07735,1.07745,6800000.0
2008-10-03 12:44:00,1.0775,1.07755,1.0775,1.07755,6600000.0
2008-10-03 12:45:00,1.0776,1.0781,1.0776,1.07805,37400000.0
2008-10-03 12:46:00,1.07785,1.078,1.0778,1.078,12000000.0
2008-10-03 12:47:00,1.078,1.07815,1.0779,1.07815,21700000.0
2008-10-03 12:48:00,1.07815,1.0785,1.07815,1.0785,31500000.0
2008-10-03 12:49:00,1.0785,1.0785,1.0782,1.07825,33700000.0
2008-10-03 12:50:00,1.0783,1.0784,1.07795,1.07795,31700000.0
2008-10-03 12:51:00,1.07795,1.078,1.07735,1.07755,46200000.0
2008-10-03 12:52:00,1.07755,1.07755,1.07755,1.07755,1000000.0
2008-10-03 12:53:00,1.0776,1.07775,1.0776,1.0777,20300000.0
2008-10-03 12:54:00,1.07775,1.0779,1.0775,1.0779,26000000.0
2008-10-03 12:55:00,1.0779,1.07835,1.0779,1.07805,98000000.0
2008-10-03 12:56:00,1.07805,1.07805,1.0775,1.0776,44400000.0
2008-10-03 12:57:00,1.0777,1.0779,1.07755,1.0779,73400000.0
2008-10-03 12:58:00,1.078,1.0782,1.078,1.078,60200000.0
2008-10-03 12:59:00,1.07805,1.0785,1.078,1.0785,42200000.0
2008-10-03 13:00:00,1.0784,1.0784,1.07795,1.07835,33200000.0
2008-10-03 13:01:00,1.0783,1.07835,1.07795,1.07795,32400000.0
2008-10-03 13:02:00,1.07795,1.07795,1.07795,1.07795,9000000.0
2008-10-03 13:03:00,1.078,1.078,1.07775,1.07775,22200000.0
2008-10-03 13:04:00,1.0778,1.0779,1.07765,1.07765,14400000.0
2008-10-03 13:05:00,1.07765,1.07765,1.07765,1.07765,2600000.0
2008-10-03 13:06:00,1.07765,1.07775,1.07755,1.0777,13200000.0
2008-10-03 13:07:00,1.07765,1.0777,1.07765,1.0777,5500000.0
2008-10-03 13:08:00,1.0777,1.0777,1.07765,1.0777,5100000.0
2008-10-03 13:09:00,1.0777,1.0777,1.0775,1.07755,21500000.0
2008-10-03 13:10:00,1.0775,1.0775,1.0767,1.07675,126300000.0
2008-10-03 13:11:00,1.0768,1.07695,1.07675,1.07675,26100000.0
2008-10-03 13:12:00,1.0768,1.0771,1.0768,1.07685,84400000.0
2008-10-03 13:13:00,1.07685,1.0771,1.0768,1.07695,30200000.0
2008-10-03 13:14:00,1.0771,1.0771,1.0769,1.07695,36900000.0
2008-10-03 13:15:00,1.077,1.07705,1.07695,1.07695,24600000.0
2008-10-03 13:16:00,1.07695,1.0771,1.07695,1.0771,12400000.0
2008-10-03 13:17:00,1.07715,1.0774,1.07715,1.0774,5000000.0
2008-10-03 13:18:00,1.07745,1.0778,1.07745,1.0775,36100000.0
2008-10-03 13:19:00,1.07745,1.07745,1.07725,1.07735,20900000.0
2008-10-03 13:20:00,1.0774,1.0777,1.07735,1.0776,47900000.0
2008-10-03 13:21:00,1.0776,1.0777,1.07745,1.0775,25300000.0
2008-10-03 13:22:00,1.0775,1.0785,1.07745,1.0778,53400000.0
2008-10-03 13:23:00,1.07795,1.07805,1.07795,1.07805,27200000.0
2008-10-03 13:24:00,1.07815,1.07815,1.07795,1.07795,42900000.0
2008-10-03 13:25:00,1.07795,1.07805,1.0779,1.078,72400000.0
2008-10-03 13:26:00,1.078,1.078,1.0771,1.0771,194900000.0
2008-10-03 13:27:00,1.07715,1.0774,1.07715,1.07725,25000000.0
2008-10-03 13:28:00,1.0773,1.0773,1.07715,1.07725,32800000.0
2008-10-03 13:29:00,1.0773,1.07745,1.0773,1.0774,23500000.0
2008-10-03 13:30:00,1.07735,1.07745,1.07725,1.0773,39000000.0
2008-10-03 13:31:00,1.07725,1.07725,1.0766,1.07675,111900000.0
2008-10-03 13:32:00,1.0767,1.0768,1.0762,1.07625,144100000.0
2008-10-03 13:33:00,1.0762,1.0763,1.0762,1.0763,19300000.0
2008-10-03 13:34:00,1.07635,1.07645,1.07625,1.07645,66500000.0
2008-10-03 13:35:00,1.07645,1.07675,1.07645,1.0766,34200000.0
2008-10-03 13:36:00,1.0766,1.07675,1.07645,1.0765,73100000.0
2008-10-03 13:37:00,1.0765,1.0765,1.0763,1.0764,24200000.0
2008-10-03 13:38:00,1.0764,1.0767,1.0764,1.0766,35200000.0
2008-10-03 13:39:00,1.0766,1.07675,1.07645,1.07675,42200000.0
2008-10-03 13:40:00,1.07675,1.07675,1.0764,1.07655,24000000.0
2008-10-03 13:41:00,1.07655,1.07655,1.07605,1.0762,69600000.0
2008-10-03 13:42:00,1.07635,1.07635,1.07615,1.0763,24400000.0
2008-10-03 13:43:00,1.0763,1.0765,1.0763,1.0765,53700000.0
2008-10-03 13:44:00,1.0765,1.0765,1.07605,1.0762,48500000.0
2008-10-03 13:45:00,1.0762,1.0763,1.07595,1.07595,78500000.0
2008-10-03 13:46:00,1.07595,1.07645,1.07585,1.0762,54800000.0
2008-10-03 13:47:00,1.07625,1.07635,1.07615,1.0762,41000000.0
2008-10-03 13:48:00,1.0762,1.0762,1.0755,1.0757,91300000.0
2008-10-03 13:49:00,1.0757,1.0758,1.0755,1.0758,78100000.0
2008-10-03 13:50:00,1.0758,1.076,1.07565,1.07575,24000000.0
2008-10-03 13:51:00,1.0758,1.076,1.07565,1.076,29200000.0
2008-10-03 13:52:00,1.076,1.076,1.07595,1.07595,3000000.0
2008-10-03 13:53:00,1.07595,1.0761,1.0759,1.07595,46800000.0
2008-10-03 13:54:00,1.07595,1.07645,1.0759,1.0764,59500000.0
2008-10-03 13:55:00,1.0764,1.0764,1.0763,1.0763,32400000.0
2008-10-03 13:56:00,1.07635,1.0764,1.07615,1.07635,18800000.0
2008-10-03 13:57:00,1.07635,1.07635,1.07635,1.07635,15000000.0
2008-10-03 13:58:00,1.07635,1.0764,1.07635,1.0764,4000000.0
2008-10-03 13:59:00,1.0764,1.0764,1.0764,1.0764,2300000.0
2008-10-03 14:00:00,1.0765,1.0767,1.0764,1.07665,22200000.0
2008-10-03 14:01:00,1.07675,1.07695,1.0767,1.07695,59000000.0
2008-10-03 14:02:00,1.077,1.077,1.077,1.077,17000000.0
2008-10-03 14:03:00,1.077,1.07705,1.077,1.07705,9600000.0
2008-10-03 14:04:00,1.0771,1.07715,1.07685,1.07685,44200000.0
2008-10-03 14:05:00,1.07685,1.07685,1.0767,1.0767,6600000.0
2008-10-03 14:06:00,1.07665,1.0767,1.0766,1.07665,30300000.0
2008-10-03 14:07:00,1.0767,1.07695,1.0767,1.0769,9000000.0
2008-10-03 14:08:00,1.0769,1.07725,1.0769,1.07705,55400000.0
2008-10-03 14:09:00,1.07705,1.07755,1.07705,1.07745,24700000.0
2008-10-03 14:10:00,1.07745,1.0775,1.077,1.07705,41800000.0
2008-10-03 14:11:00,1.07705,1.07715,1.077,1.07715,36400000.0
2008-10-03 14:12:00,1.07725,1.07725,1.07695,1.077,38600000.0
2008-10-03 14:13:00,1.077,1.0773,1.077,1.0771,43700000.0
2008-10-03 14:14:00,1.0771,1.0771,1.0766,1.07675,50400000.0
2008-10-03 14:15:00,1.07675,1.07695,1.0767,1.07675,39600000.0
2008-10-03 14:16:00,1.0767,1.07685,1.0764,1.07685,95200000.0
2008-10-03 14:17:00,1.07685,1.07715,1.0767,1.0771,39300000.0
2008-10-03 14:18:00,1.0771,1.07715,1.07705,1.0771,12100000.0
2008-10-03 14:19:00,1.07715,1.0775,1.0771,1.0775,24600000.0
2008-10-03 14:20:00,1.07745,1.0782,1.07745,1.0782,38900000.0
2008-10-03 14:21:00,1.0781,1.07835,1.07785,1.07795,78400000.0
2008-10-03 14:22:00,1.078,1.07815,1.0777,1.07775,106700000.0
2008-10-03 14:23:00,1.0777,1.07775,1.07725,1.0773,48800000.0
2008-10-03 14:24:00,1.0774,1.07745,1.0773,1.0773,12300000.0
2008-10-03 14:25:00,1.07725,1.0774,1.07725,1.0774,30800000.0
2008-10-03 14:26:00,1.07745,1.0776,1.0774,1.07755,24300000.0
2008-10-03 14:27:00,1.07745,1.07765,1.07735,1.07735,30900000.0
2008-10-03 14:28:00,1.0773,1.07735,1.07725,1.0773,25100000.0
2008-10-03 14:29:00,1.0773,1.0777,1.0762,1.07655,143400000.0
2008-10-03 14:30:00,1.0765,1.07795,1.0759,1.0778,137600000.0
2008-10-03 14:31:00,1.07685,1.0777,1.0762,1.0777,44200000.0
2008-10-03 14:32:00,1.0778,1.07935,1.0778,1.07935,51500000.0
2008-10-03 14:33:00,1.07925,1.0793,1.0782,1.0783,124300000.0
2008-10-03 14:34:00,1.0785,1.0788,1.07795,1.07825,120200000.0
2008-10-03 14:35:00,1.07825,1.07835,1.0779,1.07805,38000000.0
2008-10-03 14:36:00,1.07805,1.07805,1.0776,1.0776,68000000.0
2008-10-03 14:37:00,1.07765,1.0777,1.0776,1.0777,52500000.0
2008-10-03 14:38:00,1.0777,1.07775,1.0774,1.07755,61700000.0
2008-10-03 14:39:00,1.07755,1.07785,1.07755,1.0778,40600000.0
2008-10-03 14:40:00,1.0778,1.07845,1.0777,1.07835,141400000.0
2008-10-03 14:41:00,1.07835,1.07835,1.07745,1.0777,94100000.0
2008-10-03 14:42:00,1.07765,1.07775,1.0774,1.0774,32200000.0
2008-10-03 14:43:00,1.0774,1.0777,1.0774,1.0776,45000000.0
2008-10-03 14:44:00,1.0776,1.07785,1.07735,1.07785,78500000.0
2008-10-03 14:45:00,1.07785,1.07825,1.07785,1.07795,78800000.0
2008-10-03 14:46:00,1.07795,1.07805,1.0772,1.0778,100100000.0
2008-10-03 14:47:00,1.0778,1.07785,1.0775,1.0777,48800000.0
2008-10-03 14:48:00,1.0778,1.0786,1.0777,1.0786,70300000.0
2008-10-03 14:49:00,1.0786,1.08,1.0786,1.07975,167000000.0
2008-10-03 14:50:00,1.0798,1.08055,1.07925,1.08045,134800000.0
2008-10-03 14:51:00,1.08045,1.0816,1.08045,1.08075,168300000.0
2008-10-03 14:52:00,1.0808,1.0815,1.0807,1.08095,113600000.0
2008-10-03 14:53:00,1.081,1.0815,1.0809,1.08135,82700000.0
2008-10-03 14:54:00,1.08135,1.0815,1.08115,1.0812,93000000.0
2008-10-03 14:55:00,1.0812,1.0814,1.0812,1.08135,47000000.0
2008-10-03 14:56:00,1.0814,1.0823,1.08105,1.0821,115100000.0
2008-10-03 14:57:00,1.0821,1.08375,1.082,1.0835,226800000.0
2008-10-03 14:58:00,1.0835,1.08385,1.08305,1.0836,141200000.0
2008-10-03 14:59:00,1.0836,1.0836,1.0829,1.08335,140100000.0
2008-10-03 15:00:00,1.0835,1.08365,1.08265,1.08305,159400000.0
2008-10-03 15:01:00,1.08315,1.0836,1.08285,1.083,138300000.0
2008-10-03 15:02:00,1.083,1.0832,1.0827,1.08305,85600000.0
2008-10-03 15:03:00,1.083,1.083,1.0828,1.0829,24700000.0
2008-10-03 15:04:00,1.0829,1.08405,1.0829,1.08365,213700000.0
2008-10-03 15:05:00,1.08365,1.08395,1.08295,1.08365,146300000.0
2008-10-03 15:06:00,1.08365,1.08365,1.083,1.083,150600000.0
2008-10-03 15:07:00,1.083,1.08325,1.0828,1.08325,62900000.0
2008-10-03 15:08:00,1.0832,1.0834,1.08285,1.083,88600000.0
2008-10-03 15:09:00,1.08295,1.0831,1.0827,1.0831,48100000.0
2008-10-03 15:10:00,1.0831,1.0832,1.08275,1.0828,39000000.0
2008-10-03 15:11:00,1.0828,1.0829,1.08255,1.08265,97600000.0
2008-10-03 15:12:00,1.0826,1.08285,1.08245,1.08245,79900000.0
2008-10-03 15:13:00,1.08265,1.08315,1.0826,1.0829,90000000.0
2008-10-03 15:14:00,1.0829,1.083,1.0823,1.0825,92100000.0
2008-10-03 15:15:00,1.0825,1.083,1.0825,1.0829,84800000.0
2008-10-03 15:16:00,1.0829,1.0832,1.0829,1.08305,93200000.0
2008-10-03 15:17:00,1.083,1.08325,1.08295,1.0832,73700000.0
2008-10-03 15:18:00,1.0832,1.08345,1.08315,1.08335,64100000.0
2008-10-03 15:19:00,1.0834,1.0838,1.08325,1.08345,161200000.0
2008-10-03 15:20:00,1.08345,1.0842,1.08345,1.084,147500000.0
2008-10-03 15:21:00,1.084,1.084,1.08355,1.0837,167900000.0
2008-10-03 15:22:00,1.0837,1.08375,1.0835,1.0835,40100000.0
2008-10-03 15:23:00,1.0835,1.08415,1.0835,1.084,131700000.0
2008-10-03 15:24:00,1.084,1.0841,1.0837,1.0837,75900000.0
2008-10-03 15:25:00,1.0837,1.0837,1.08355,1.0836,60700000.0
2008-10-03 15:26:00,1.08355,1.08375,1.0835,1.08375,24200000.0
2008-10-03 15:27:00,1.08375,1.0839,1.08375,1.08375,34600000.0
2008-10-03 15:28:00,1.0837,1.0842,1.08365,1.08365,126700000.0
2008-10-03 15:29:00,1.0837,1.0839,1.0836,1.0838,52000000.0
2008-10-03 15:30:00,1.0838,1.084,1.0838,1.084,22100000.0
2008-10-03 15:31:00,1.084,1.08425,1.0837,1.0837,194800000.0
2008-10-03 15:32:00,1.08365,1.08365,1.0835,1.0835,36700000.0
2008-10-03 15:33:00,1.0835,1.0835,1.0832,1.0832,48800000.0
2008-10-03 15:34:00,1.08315,1.08315,1.082,1.0823,182500000.0
2008-10-03 15:35:00,1.0822,1.08255,1.08175,1.08245,127300000.0
2008-10-03 15:36:00,1.0824,1.08245,1.08215,1.0823,65300000.0
2008-10-03 15:37:00,1.08235,1.08235,1.08075,1.08075,139600000.0
2008-10-03 15:38:00,1.08075,1.0823,1.08065,1.0823,202500000.0
2008-10-03 15:39:00,1.0823,1.0824,1.0819,1.082,152900000.0
2008-10-03 15:40:00,1.082,1.082,1.0817,1.0817,74900000.0
2008-10-03 15:41:00,1.0813,1.08155,1.081,1.08105,99300000.0
2008-10-03 15:42:00,1.081,1.08125,1.08095,1.08095,55400000.0
2008-10-03 15:43:00,1.081,1.0811,1.08085,1.081,51900000.0
2008-10-03 15:44:00,1.0809,1.08125,1.0809,1.08105,121200000.0
2008-10-03 15:45:00,1.08105,1.08175,1.08105,1.08145,76600000.0
2008-10-03 15:46:00,1.0815,1.08155,1.08125,1.0815,97600000.0
2008-10-03 15:47:00,1.08155,1.0817,1.0813,1.0813,65800000.0
2008-10-03 15:48:00,1.0813,1.08135,1.0809,1.0809,62100000.0
2008-10-03 15:49:00,1.08095,1.081,1.0809,1.081,18200000.0
2008-10-03 15:50:00,1.081,1.0811,1.08085,1.0809,37000000.0
2008-10-03 15:51:00,1.0809,1.08135,1.0809,1.0813,33600000.0
2008-10-03 15:52:00,1.0813,1.0813,1.08085,1.08095,48100000.0
2008-10-03 15:53:00,1.081,1.08105,1.08085,1.081,46200000.0
2008-10-03 15:54:00,1.081,1.0814,1.08095,1.0814,98200000.0
2008-10-03 15:55:00,1.08145,1.0826,1.08135,1.0826,71100000.0
2008-10-03 15:56:00,1.0826,1.0831,1.0825,1.0828,123900000.0
2008-10-03 15:57:00,1.08275,1.08275,1.0821,1.08245,162700000.0
2008-10-03 15:58:00,1.0825,1.0831,1.08245,1.0829,92900000.0
2008-10-03 15:59:00,1.0829,1.08315,1.0828,1.08315,54400000.0
2008-10-03 16:00:00,1.08325,1.08355,1.0829,1.0829,169300000.0
2008-10-03 16:01:00,1.0829,1.0831,1.0827,1.0831,121800000.0
2008-10-03 16:02:00,1.08315,1.0832,1.08295,1.08305,80800000.0
2008-10-03 16:03:00,1.08305,1.0831,1.0828,1.083,42300000.0
2008-10-03 16:04:00,1.0829,1.0829,1.08255,1.0827,78800000.0
2008-10-03 16:05:00,1.0827,1.083,1.0827,1.08295,71400000.0
2008-10-03 16:06:00,1.083,1.0831,1.08235,1.0828,111300000.0
2008-10-03 16:07:00,1.08275,1.0828,1.08225,1.0823,100200000.0
2008-10-03 16:08:00,1.08235,1.08275,1.0823,1.08275,61900000.0
2008-10-03 16:09:00,1.0827,1.0827,1.0823,1.0824,54800000.0
2008-10-03 16:10:00,1.0824,1.08285,1.0821,1.0827,118700000.0
2008-10-03 16:11:00,1.0827,1.0831,1.0825,1.0831,141200000.0
2008-10-03 16:12:00,1.0828,1.0836,1.0828,1.0832,158200000.0
2008-10-03 16:13:00,1.0832,1.0834,1.0832,1.0834,53600000.0
2008-10-03 16:14:00,1.0835,1.0835,1.083,1.0831,42400000.0
2008-10-03 16:15:00,1.0831,1.0831,1.08265,1.0828,45000000.0
2008-10-03 16:16:00,1.0828,1.0835,1.08275,1.08345,135700000.0
2008-10-03 16:17:00,1.08345,1.0835,1.0829,1.08295,65100000.0
2008-10-03 16:18:00,1.08295,1.0831,1.0829,1.0831,37600000.0
2008-10-03 16:19:00,1.0831,1.0831,1.08235,1.08235,61200000.0
2008-10-03 16:20:00,1.08245,1.0828,1.08245,1.0828,91300000.0
2008-10-03 16:21:00,1.0828,1.0829,1.0825,1.0827,158000000.0
2008-10-03 16:22:00,1.0827,1.0827,1.0825,1.0825,103200000.0
2008-10-03 16:23:00,1.0825,1.08265,1.08245,1.0826,48700000.0
2008-10-03 16:24:00,1.0825,1.08255,1.0825,1.0825,49600000.0
2008-10-03 16:25:00,1.0825,1.08265,1.08225,1.08225,55000000.0
2008-10-03 16:26:00,1.08245,1.0826,1.0823,1.08235,23000000.0
2008-10-03 16:27:00,1.0824,1.08255,1.08225,1.0823,38800000.0
2008-10-03 16:28:00,1.08235,1.08245,1.08225,1.08245,19000000.0
2008-10-03 16:29:00,1.08245,1.0825,1.0823,1.08235,50900000.0
2008-10-03 16:30:00,1.0824,1.0824,1.08165,1.08175,76300000.0
2008-10-03 16:31:00,1.0817,1.0817,1.0812,1.0813,84100000.0
2008-10-03 16:32:00,1.0813,1.0813,1.08105,1.0812,76400000.0
2008-10-03 16:33:00,1.08115,1.0813,1.0809,1.0809,33900000.0
2008-10-03 16:34:00,1.0809,1.0811,1.08065,1.08095,102600000.0
2008-10-03 16:35:00,1.0809,1.0811,1.0808,1.08085,66900000.0
2008-10-03 16:36:00,1.0809,1.0811,1.08055,1.0807,181000000.0
2008-10-03 16:37:00,1.08065,1.08075,1.08035,1.08045,125800000.0
2008-10-03 16:38:00,1.0805,1.0814,1.08035,1.08135,99200000.0
2008-10-03 16:39:00,1.0814,1.082,1.0814,1.0817,139400000.0
2008-10-03 16:40:00,1.0817,1.0818,1.08105,1.08135,190400000.0
2008-10-03 16:41:00,1.08135,1.08155,1.08065,1.08095,148400000.0
2008-10-03 16:42:00,1.08095,1.08095,1.08065,1.0809,75800000.0
2008-10-03 16:43:00,1.08075,1.081,1.08045,1.08065,106500000.0
2008-10-03 16:44:00,1.08065,1.08065,1.0804,1.08055,76200000.0
2008-10-03 16:45:00,1.0805,1.0808,1.0804,1.08075,45300000.0
2008-10-03 16:46:00,1.08075,1.08105,1.0807,1.08095,67300000.0
2008-10-03 16:47:00,1.08095,1.08095,1.0802,1.0802,129200000.0
2008-10-03 16:48:00,1.0803,1.08055,1.07995,1.08045,89400000.0
2008-10-03 16:49:00,1.0804,1.0804,1.0801,1.0803,110100000.0
2008-10-03 16:50:00,1.08035,1.0806,1.0803,1.0805,72900000.0
2008-10-03 16:51:00,1.0805,1.0806,1.08035,1.0806,66200000.0
2008-10-03 16:52:00,1.0806,1.08065,1.0805,1.0806,50600000.0
2008-10-03 16:53:00,1.0806,1.0806,1.08035,1.08035,64600000.0
2008-10-03 16:54:00,1.0803,1.0804,1.0794,1.07975,262100000.0
2008-10-03 16:55:00,1.07975,1.07995,1.07905,1.07995,244000000.0
2008-10-03 16:56:00,1.0799,1.08015,1.0797,1.07995,76800000.0
2008-10-03 16:57:00,1.07995,1.0801,1.0797,1.0801,123800000.0
2008-10-03 16:58:00,1.0801,1.0809,1.0801,1.0807,263000000.0
2008-10-03 16:59:00,1.0807,1.0817,1.0805,1.081,272700000.0
2008-10-03 17:00:00,1.081,1.08115,1.08075,1.0808,189400000.0
2008-10-03 17:01:00,1.0808,1.08115,1.0806,1.08115,59000000.0
2008-10-03 17:02:00,1.08115,1.08135,1.0804,1.08045,183300000.0
2008-10-03 17:03:00,1.0805,1.0805,1.0801,1.0803,116500000.0
2008-10-03 17:04:00,1.0803,1.0805,1.0802,1.0803,59600000.0
2008-10-03 17:05:00,1.0804,1.08045,1.0799,1.0799,66500000.0
2008-10-03 17:06:00,1.0799,1.0803,1.07965,1.0802,120700000.0
2008-10-03 17:07:00,1.0802,1.08035,1.0801,1.0803,83400000.0
2008-10-03 17:08:00,1.0803,1.0803,1.08015,1.0802,154700000.0
2008-10-03 17:09:00,1.0802,1.0805,1.0802,1.0804,33100000.0
2008-10-03 17:10:00,1.08045,1.0812,1.08045,1.0812,78100000.0
2008-10-03 17:11:00,1.0812,1.0813,1.08095,1.0811,69500000.0
2008-10-03 17:12:00,1.0811,1.0811,1.08015,1.0803,87400000.0
2008-10-03 17:13:00,1.0803,1.0806,1.08025,1.0806,38700000.0
2008-10-03 17:14:00,1.0806,1.0806,1.0802,1.0802,35100000.0
2008-10-03 17:15:00,1.0802,1.0802,1.0795,1.0797,114100000.0
2008-10-03 17:16:00,1.0797,1.07995,1.0793,1.0797,94700000.0
2008-10-03 17:17:00,1.07975,1.0801,1.07975,1.08,53100000.0
2008-10-03 17:18:00,1.08,1.08055,1.0799,1.0802,107100000.0
2008-10-03 17:19:00,1.0802,1.0803,1.0799,1.08,69900000.0
2008-10-03 17:20:00,1.08,1.08015,1.07995,1.0801,34400000.0
2008-10-03 17:21:00,1.0801,1.0806,1.0801,1.08055,57800000.0
2008-10-03 17:22:00,1.08055,1.08105,1.08055,1.0808,52000000.0
2008-10-03 17:23:00,1.0808,1.0808,1.08015,1.08045,167300000.0
2008-10-03 17:24:00,1.0804,1.08065,1.08015,1.08055,112400000.0
2008-10-03 17:25:00,1.08055,1.08075,1.08045,1.08065,63400000.0
2008-10-03 17:26:00,1.0806,1.0806,1.08015,1.08025,78600000.0
2008-10-03 17:27:00,1.08025,1.0805,1.08,1.08045,136300000.0
2008-10-03 17:28:00,1.08045,1.08155,1.08045,1.0812,101400000.0
2008-10-03 17:29:00,1.0812,1.0812,1.0805,1.08095,128600000.0
2008-10-03 17:30:00,1.08095,1.0811,1.0801,1.0801,77900000.0
2008-10-03 17:31:00,1.0801,1.08075,1.0799,1.08075,106200000.0
2008-10-03 17:32:00,1.0808,1.081,1.08065,1.08065,68100000.0
2008-10-03 17:33:00,1.0807,1.08085,1.08065,1.0807,46000000.0
2008-10-03 17:34:00,1.08075,1.08095,1.08065,1.08065,35400000.0
2008-10-03 17:35:00,1.0806,1.0806,1.0801,1.0801,60400000.0
2008-10-03 17:36:00,1.0801,1.08015,1.0797,1.07995,120800000.0
2008-10-03 17:37:00,1.08,1.08045,1.0799,1.08,88400000.0
2008-10-03 17:38:00,1.07985,1.0801,1.07965,1.07995,64600000.0
2008-10-03 17:39:00,1.07995,1.08005,1.0797,1.0799,32700000.0
2008-10-03 17:40:00,1.0799,1.0801,1.0798,1.0799,43100000.0
2008-10-03 17:41:00,1.0799,1.08,1.0798,1.0799,58300000.0
2008-10-03 17:42:00,1.0799,1.08015,1.07985,1.07985,43300000.0
2008-10-03 17:43:00,1.0798,1.07995,1.07975,1.0799,354500000.0
2008-10-03 17:44:00,1.07995,1.0801,1.0799,1.08005,79900000.0
2008-10-03 17:45:00,1.0801,1.0803,1.07995,1.08025,94100000.0
2008-10-03 17:46:00,1.0802,1.08035,1.08005,1.08005,43700000.0
2008-10-03 17:47:00,1.08,1.08005,1.0798,1.0799,49000000.0
2008-10-03 17:48:00,1.07985,1.07995,1.0797,1.07975,52700000.0
2008-10-03 17:49:00,1.0798,1.07995,1.07955,1.0796,73200000.0
2008-10-03 17:50:00,1.0796,1.07965,1.0795,1.0795,34200000.0
2008-10-03 17:51:00,1.0795,1.0795,1.07925,1.0794,59100000.0
2008-10-03 17:52:00,1.07945,1.07945,1.07925,1.07935,22000000.0
2008-10-03 17:53:00,1.07935,1.0794,1.0793,1.0793,36600000.0
2008-10-03 17:54:00,1.07935,1.0794,1.07935,1.0794,7000000.0
2008-10-03 17:55:00,1.07935,1.0794,1.0793,1.0794,15500000.0
2008-10-03 17:56:00,1.0794,1.07965,1.0794,1.07955,50700000.0
2008-10-03 17:57:00,1.07955,1.0797,1.0795,1.07965,32500000.0
2008-10-03 17:58:00,1.0797,1.0802,1.07955,1.0801,123100000.0
2008-10-03 17:59:00,1.08015,1.08145,1.08015,1.0811,98800000.0
2008-10-03 18:00:00,1.0812,1.0814,1.0806,1.081,120900000.0
2008-10-03 18:01:00,1.08095,1.08095,1.08035,1.08065,109300000.0
2008-10-03 18:02:00,1.08065,1.08065,1.07995,1.08015,90600000.0
2008-10-03 18:03:00,1.08015,1.08015,1.0801,1.0801,17000000.0
2008-10-03 18:04:00,1.0801,1.0802,1.07995,1.07995,32500000.0
2008-10-03 18:05:00,1.0799,1.08015,1.0799,1.08,36700000.0
2008-10-03 18:06:00,1.08,1.0801,1.07965,1.07965,35400000.0
2008-10-03 18:07:00,1.0797,1.0797,1.07925,1.07945,60300000.0
2008-10-03 18:08:00,1.0795,1.07955,1.07925,1.0795,48600000.0
2008-10-03 18:09:00,1.07945,1.0796,1.07935,1.0795,105700000.0
2008-10-03 18:10:00,1.0795,1.0795,1.07845,1.0785,120700000.0
2008-10-03 18:11:00,1.0785,1.07875,1.0784,1.0784,61100000.0
2008-10-03 18:12:00,1.0784,1.0784,1.07815,1.07825,43300000.0
2008-10-03 18:13:00,1.07825,1.0783,1.0782,1.0783,42300000.0
2008-10-03 18:14:00,1.0783,1.07875,1.0783,1.07875,36200000.0
2008-10-03 18:15:00,1.07875,1.079,1.07875,1.0789,23000000.0
2008-10-03 18:16:00,1.07895,1.079,1.0789,1.07895,19000000.0
2008-10-03 18:17:00,1.07895,1.07895,1.07895,1.07895,5000000.0
2008-10-03 18:18:00,1.07895,1.07895,1.0789,1.07895,21000000.0
2008-10-03 18:19:00,1.07895,1.07935,1.07895,1.0791,36300000.0
2008-10-03 18:20:00,1.0791,1.0793,1.07905,1.0792,32000000.0
2008-10-03 18:21:00,1.0792,1.0797,1.07915,1.07945,68200000.0
2008-10-03 18:22:00,1.07945,1.0805,1.0794,1.0805,47000000.0
2008-10-03 18:23:00,1.08055,1.0807,1.08055,1.0806,50100000.0
2008-10-03 18:24:00,1.0806,1.08075,1.08,1.0801,72400000.0
2008-10-03 18:25:00,1.08005,1.08005,1.0793,1.0797,165400005.0
2008-10-03 18:26:00,1.07965,1.0797,1.07945,1.07965,47900000.0
2008-10-03 18:27:00,1.0797,1.08045,1.0797,1.08045,80600000.0
2008-10-03 18:28:00,1.0804,1.0806,1.0803,1.08045,35000000.0
2008-10-03 18:29:00,1.08045,1.08045,1.0802,1.08035,42300000.0
2008-10-03 18:30:00,1.0804,1.08045,1.07955,1.0799,90400000.0
2008-10-03 18:31:00,1.0799,1.0799,1.0799,1.0799,19800000.0
2008-10-03 18:32:00,1.0799,1.0799,1.07955,1.07955,19200000.0
2008-10-03 18:33:00,1.0796,1.07965,1.0795,1.0796,34000000.0
2008-10-03 18:34:00,1.0796,1.07965,1.0796,1.0796,9000000.0
2008-10-03 18:35:00,1.0796,1.08035,1.0796,1.07995,76900000.0
2008-10-03 18:36:00,1.08,1.08005,1.07995,1.07995,9000000.0
2008-10-03 18:37:00,1.07995,1.07995,1.07975,1.07975,10000000.0
2008-10-03 18:38:00,1.07975,1.0798,1.07965,1.0798,25100000.0
2008-10-03 18:39:00,1.0797,1.07985,1.0797,1.07985,9300000.0
2008-10-03 18:40:00,1.0798,1.0798,1.07975,1.0798,7000000.0
2008-10-03 18:41:00,1.0799,1.08055,1.0799,1.08055,21000000.0
2008-10-03 18:42:00,1.0805,1.08055,1.0804,1.0804,39200000.0
2008-10-03 18:43:00,1.0804,1.0807,1.08015,1.0802,55900000.0
2008-10-03 18:44:00,1.0802,1.08035,1.0801,1.08025,42400000.0
2008-10-03 18:45:00,1.08025,1.08025,1.0798,1.0798,24100000.0
2008-10-03 18:46:00,1.07985,1.0799,1.0798,1.0798,20100000.0
2008-10-03 18:47:00,1.07965,1.07981,1.07947,1.07953,103000000.0
2008-10-03 18:48:00,1.0799,1.08005,1.0799,1.08005,15800000.0
2008-10-03 18:49:00,1.08005,1.0801,1.08005,1.0801,4000000.0
2008-10-03 18:50:00,1.0801,1.0801,1.0801,1.0801,3600000.0
2008-10-03 18:51:00,1.0799,1.07995,1.0799,1.0799,4000000.0
2008-10-03 18:52:00,1.07995,1.08,1.07975,1.07975,19000000.0
2008-10-03 18:53:00,1.07975,1.07995,1.0797,1.07995,17100000.0
2008-10-03 18:54:00,1.08,1.08,1.0799,1.08,11300000.0
2008-10-03 18:55:00,1.08,1.08,1.08,1.08,2000000.0
2008-10-03 18:56:00,1.08005,1.08005,1.08005,1.08005,3000000.0
2008-10-03 18:57:00,1.08005,1.08005,1.0793,1.07945,49100000.0
2008-10-03 18:58:00,1.07955,1.07955,1.0792,1.0792,16600000.0
2008-10-03 18:59:00,1.0792,1.08005,1.07895,1.07985,141200000.0
2008-10-03 19:00:00,1.07985,1.0802,1.07935,1.07945,81700000.0
2008-10-03 19:01:00,1.07945,1.0797,1.0794,1.0797,19900000.0
2008-10-03 19:02:00,1.0798,1.0801,1.0798,1.0801,18000000.0
2008-10-03 19:03:00,1.08015,1.08015,1.08005,1.08005,17600000.0
2008-10-03 19:04:00,1.08005,1.0802,1.08005,1.0802,9600000.0
2008-10-03 19:05:00,1.0802,1.0802,1.08,1.08,46900000.0
2008-10-03 19:06:00,1.07974,1.07974,1.07945,1.07973,64700000.0
2008-10-03 19:07:00,1.08,1.08,1.0796,1.0796,14500000.0
2008-10-03 19:08:00,1.0796,1.0797,1.0796,1.0796,13100000.0
2008-10-03 19:09:00,1.0796,1.0796,1.07905,1.0793,84100000.0
2008-10-03 19:10:00,1.0793,1.0793,1.07835,1.07845,51500000.0
2008-10-03 19:11:00,1.07845,1.0785,1.07785,1.0779,63300000.0
2008-10-03 19:12:00,1.07785,1.07805,1.07775,1.078,38100000.0
2008-10-03 19:13:00,1.0779,1.078,1.077,1.0772,67900000.0
2008-10-03 19:14:00,1.07725,1.07765,1.0771,1.07755,46000000.0
2008-10-03 19:15:00,1.07745,1.0776,1.0773,1.0774,31000000.0
2008-10-03 19:16:00,1.0774,1.0776,1.0773,1.0773,29100000.0
2008-10-03 19:17:00,1.0773,1.0776,1.0772,1.0773,49200000.0
2008-10-03 19:18:00,1.0773,1.0773,1.076,1.076,97700000.0
2008-10-03 19:19:00,1.076,1.0761,1.07595,1.076,92300000.0
2008-10-03 19:20:00,1.076,1.076,1.07555,1.07575,96400000.0
2008-10-03 19:21:00,1.07585,1.0762,1.07565,1.07595,164300000.0
2008-10-03 19:22:00,1.076,1.076,1.07565,1.07565,50400000.0
2008-10-03 19:23:00,1.07555,1.0756,1.0751,1.0754,76800000.0
2008-10-03 19:24:00,1.0754,1.0759,1.0754,1.0758,37400000.0
2008-10-03 19:25:00,1.07595,1.0762,1.07585,1.07605,36300000.0
2008-10-03 19:26:00,1.07605,1.07605,1.07495,1.07495,78800000.0
2008-10-03 19:27:00,1.075,1.0763,1.075,1.0755,78800000.0
2008-10-03 19:28:00,1.0756,1.07615,1.0754,1.076,148100000.0
2008-10-03 19:29:00,1.076,1.0762,1.076,1.07615,111200000.0
2008-10-03 19:30:00,1.0762,1.0762,1.07545,1.07555,77900000.0
2008-10-03 19:31:00,1.07555,1.0761,1.07555,1.07595,56100000.0
2008-10-03 19:32:00,1.07595,1.0763,1.07595,1.07625,23900000.0
2008-10-03 19:33:00,1.0763,1.0769,1.07625,1.0769,46100000.0
2008-10-03 19:34:00,1.0769,1.0769,1.07645,1.0765,48800000.0
2008-10-03 19:35:00,1.0765,1.07675,1.0765,1.0766,44300000.0
2008-10-03 19:36:00,1.0766,1.0766,1.07615,1.0763,51600000.0
2008-10-03 19:37:00,1.0763,1.0765,1.0763,1.0763,20700000.0
2008-10-03 19:38:00,1.0763,1.07645,1.07625,1.07645,26000000.0
2008-10-03 19:39:00,1.07645,1.07645,1.076,1.0761,57800000.0
2008-10-03 19:40:00,1.0761,1.07635,1.07595,1.07635,34600000.0
2008-10-03 19:41:00,1.07635,1.07655,1.0763,1.0763,67400000.0
2008-10-03 19:42:00,1.0763,1.0765,1.0763,1.0765,10200000.0
2008-10-03 19:43:00,1.0765,1.0767,1.07615,1.0767,17900000.0
2008-10-03 19:44:00,1.0767,1.07735,1.0767,1.0769,67500000.0
2008-10-03 19:45:00,1.07705,1.0773,1.0769,1.07705,73000000.0
2008-10-03 19:46:00,1.07705,1.0775,1.0769,1.07745,43800000.0
2008-10-03 19:47:00,1.0775,1.07785,1.07715,1.0772,79700000.0
2008-10-03 19:48:00,1.07725,1.0778,1.0771,1.0773,132600000.0
2008-10-03 19:49:00,1.0773,1.07735,1.0769,1.077,51200000.0
2008-10-03 19:50:00,1.077,1.077,1.07605,1.0763,104300000.0
2008-10-03 19:51:00,1.0763,1.0769,1.0763,1.0769,41300000.0
2008-10-03 19:52:00,1.0769,1.0769,1.0765,1.0766,23900000.0
2008-10-03 19:53:00,1.0766,1.0766,1.0752,1.0758,74800000.0
2008-10-03 19:54:00,1.0758,1.07595,1.07455,1.0749,157400000.0
2008-10-03 19:55:00,1.07485,1.075,1.074,1.0742,78700000.0
2008-10-03 19:56:00,1.0742,1.0744,1.07385,1.0741,113700000.0
2008-10-03 19:57:00,1.07405,1.07405,1.07385,1.0739,36300000.0
2008-10-03 19:58:00,1.0739,1.0743,1.07375,1.074,43300000.0
2008-10-03 19:59:00,1.0739,1.074,1.0736,1.07375,80300000.0
2008-10-03 20:00:00,1.07375,1.07445,1.0737,1.0744,58700000.0
2008-10-03 20:01:00,1.0744,1.0745,1.07425,1.07445,45000000.0
2008-10-03 20:02:00,1.07445,1.0746,1.07445,1.07445,21000000.0
2008-10-03 20:03:00,1.07445,1.07445,1.0739,1.0742,54300000.0
2008-10-03 20:04:00,1.0742,1.07425,1.0742,1.07425,20000000.0
2008-10-03 20:05:00,1.07425,1.07425,1.07355,1.07355,74000000.0
2008-10-03 20:06:00,1.07355,1.07355,1.0735,1.0735,6000000.0
2008-10-03 20:07:00,1.0735,1.0735,1.0728,1.0729,75000000.0
2008-10-03 20:08:00,1.07295,1.07305,1.07275,1.07285,42000000.0
2008-10-03 20:09:00,1.0728,1.07285,1.0727,1.07275,25000000.0
2008-10-03 20:10:00,1.07275,1.073,1.07275,1.073,25000000.0
2008-10-03 20:11:00,1.073,1.07325,1.0729,1.07325,43000000.0
2008-10-03 20:12:00,1.07325,1.07325,1.07255,1.0727,29300000.0
2008-10-03 20:13:00,1.0728,1.0728,1.0725,1.0725,18000000.0
2008-10-03 20:14:00,1.0726,1.073,1.0726,1.073,49200000.0
2008-10-03 20:15:00,1.073,1.0731,1.07255,1.07285,28300000.0
2008-10-03 20:16:00,1.0729,1.0739,1.0729,1.0737,39400000.0
2008-10-03 20:17:00,1.0738,1.0739,1.0734,1.07365,62300000.0
2008-10-03 20:18:00,1.07365,1.074,1.07365,1.074,57000000.0
2008-10-03 20:19:00,1.074,1.07405,1.07395,1.07405,15000000.0
2008-10-03 20:20:00,1.07405,1.0742,1.074,1.074,9000000.0
2008-10-03 20:21:00,1.07415,1.07525,1.07415,1.075,85500000.0
2008-10-03 20:22:00,1.075,1.0752,1.07485,1.07505,36300000.0
2008-10-03 20:23:00,1.075,1.0755,1.07495,1.0754,72500000.0
2008-10-03 20:24:00,1.0754,1.0759,1.0752,1.0755,45900000.0
2008-10-03 20:25:00,1.07555,1.0762,1.07555,1.0762,52200000.0
2008-10-03 20:26:00,1.0762,1.0765,1.0762,1.0762,72600000.0
2008-10-03 20:27:00,1.0762,1.07645,1.0762,1.07635,63300000.0
2008-10-03 20:28:00,1.0764,1.0766,1.07595,1.0762,37700000.0
2008-10-03 20:29:00,1.07615,1.0764,1.07605,1.0762,19300000.0
2008-10-03 20:30:00,1.0762,1.0763,1.0761,1.0761,47500000.0
2008-10-03 20:31:00,1.0761,1.0772,1.0761,1.0772,44000000.0
2008-10-03 20:32:00,1.0772,1.07775,1.0772,1.07745,67400000.0
2008-10-03 20:33:00,1.07755,1.0778,1.0772,1.0772,42400000.0
2008-10-03 20:34:00,1.0772,1.0772,1.07625,1.0764,55800000.0
2008-10-03 20:35:00,1.0765,1.0769,1.0765,1.07685,38000000.0
2008-10-03 20:36:00,1.0768,1.0772,1.0768,1.0772,85800000.0
2008-10-03 20:37:00,1.07715,1.07765,1.0769,1.07765,93100000.0
2008-10-03 20:38:00,1.07765,1.0777,1.0774,1.07755,36000000.0
2008-10-03 20:39:00,1.0776,1.0781,1.0776,1.0781,1376500040.0
2008-10-03 20:40:00,1.0781,1.0785,1.0781,1.0785,286400006.0
2008-10-03 20:41:00,1.0785,1.0795,1.07845,1.0788,127600000.0
2008-10-03 20:42:00,1.0788,1.07935,1.0787,1.07875,93300000.0
2008-10-03 20:43:00,1.07875,1.0789,1.0787,1.0787,26600000.0
2008-10-03 20:44:00,1.0787,1.0794,1.0787,1.0794,34000000.0
2008-10-03 20:45:00,1.0794,1.0797,1.0792,1.0794,34500000.0
2008-10-03 20:46:00,1.0794,1.0798,1.07915,1.0797,59600000.0
2008-10-03 20:47:00,1.0797,1.07995,1.0797,1.07975,48500000.0
2008-10-03 20:48:00,1.07975,1.0799,1.0797,1.0797,38200000.0
2008-10-03 20:49:00,1.0797,1.0799,1.0791,1.0797,131100000.0
2008-10-03 20:50:00,1.0797,1.0799,1.0794,1.0797,42700000.0
2008-10-03 20:51:00,1.0797,1.0797,1.07955,1.0796,85400000.0
2008-10-03 20:52:00,1.0796,1.0796,1.0796,1.0796,89700000.0
2008-10-03 20:53:00,1.0796,1.08005,1.07955,1.08005,84600000.0
2008-10-03 20:54:00,1.0801,1.08015,1.0797,1.0797,39700000.0
2008-10-03 20:55:00,1.0797,1.0801,1.0797,1.0801,32300000.0
2008-10-03 20:56:00,1.08,1.08,1.08,1.08,19000000.0
2008-10-03 20:57:00,1.0799,1.0801,1.0799,1.0799,22300000.0
2008-10-03 20:58:00,1.0799,1.08025,1.07975,1.08005,57500000.0
2008-10-03 20:59:00,1.07985,1.0801,1.0791,1.0792,149900000.0
2008-10-03 21:00:00,1.0792,1.07955,1.07915,1.07955,42600000.0
2008-10-03 21:01:00,1.07955,1.0798,1.07905,1.07905,37000000.0
2008-10-03 21:02:00,1.07925,1.0794,1.07895,1.07935,53700000.0
2008-10-03 21:03:00,1.0794,1.0799,1.0794,1.0799,34900000.0
2008-10-03 21:04:00,1.0799,1.0802,1.07985,1.08015,29100000.0
2008-10-03 21:05:00,1.0802,1.0803,1.07985,1.0803,45200000.0
2008-10-03 21:06:00,1.0803,1.0803,1.0803,1.0803,2400000.0
2008-10-03 21:07:00,1.08013,1.08026,1.08012,1.0802,14600000.0
2008-10-03 21:08:00,1.0803,1.0803,1.0803,1.0803,7200000.0
2008-10-03 21:09:00,1.0803,1.0803,1.0803,1.0803,4800000.0
2008-10-03 21:10:00,1.0803,1.08045,1.0803,1.0804,17000000.0
2008-10-03 21:11:00,1.0804,1.0805,1.0798,1.0801,23600000.0
2008-10-03 21:12:00,1.0802,1.08045,1.08015,1.0804,27500000.0
2008-10-03 21:13:00,1.08015,1.08025,1.0798,1.08015,57900000.0
2008-10-03 21:14:00,1.08035,1.08035,1.0799,1.08025,34200000.0
2008-10-03 21:15:00,1.0805,1.08085,1.0804,1.08085,31900000.0
2008-10-03 21:16:00,1.0809,1.0809,1.08085,1.08085,3400000.0
2008-10-03 21:17:00,1.08075,1.08075,1.0798,1.08025,57300000.0
2008-10-03 21:18:00,1.0803,1.08035,1.0801,1.0802,15300000.0
2008-10-03 21:19:00,1.0802,1.08035,1.0802,1.08035,4200000.0
2008-10-03 21:20:00,1.0804,1.0804,1.0793,1.0794,321699996.0
2008-10-03 21:21:00,1.0794,1.08,1.0794,1.07965,53400000.0
2008-10-03 21:22:00,1.0797,1.0799,1.0793,1.0796,42300000.0
2008-10-03 21:23:00,1.0796,1.0806,1.0794,1.08035,64700000.0
2008-10-03 21:24:00,1.08025,1.0807,1.08015,1.0802,80400000.0
2008-10-03 21:25:00,1.0804,1.0805,1.0804,1.08045,4000000.0
2008-10-03 21:26:00,1.0805,1.08075,1.0804,1.08075,24500000.0
2008-10-03 21:27:00,1.0807,1.08085,1.0807,1.0807,7000000.0
2008-10-03 21:28:00,1.08085,1.08095,1.08085,1.08095,16600000.0
2008-10-03 21:29:00,1.08095,1.0811,1.08095,1.0811,16700000.0
2008-10-03 21:30:00,1.0811,1.0811,1.0811,1.0811,4900000.0
2008-10-03 21:31:00,1.08115,1.08115,1.0811,1.0811,19400000.0
2008-10-03 21:32:00,1.0811,1.0811,1.0811,1.0811,36000000.0
2008-10-03 21:33:00,1.0811,1.0811,1.0804,1.08065,25000000.0
2008-10-03 21:34:00,1.08065,1.0807,1.0805,1.0807,11000000.0
2008-10-03 21:35:00,1.0808,1.0808,1.0807,1.0807,4000000.0
2008-10-03 21:36:00,1.0807,1.0807,1.0807,1.0807,1000000.0
2008-10-03 21:37:00,1.08075,1.08075,1.08075,1.08075,1000000.0
2008-10-03 21:38:00,1.08085,1.0809,1.0807,1.08085,6000000.0
2008-10-03 21:39:00,1.0808,1.0808,1.0808,1.0808,1000000.0
2008-10-03 21:40:00,1.0809,1.0809,1.0809,1.0809,2000000.0
2008-10-03 21:41:00,1.081,1.081,1.0809,1.0809,18900000.0
2008-10-03 21:42:00,1.0809,1.0809,1.0809,1.0809,14400000.0
2008-10-03 21:43:00,1.0809,1.0809,1.0809,1.0809,33600000.0
2008-10-03 21:44:00,1.0809,1.08105,1.0807,1.0807,86300000.0
2008-10-03 21:45:00,1.0808,1.08115,1.0808,1.0811,27600000.0
2008-10-03 21:46:00,1.0811,1.08115,1.08095,1.0811,32600000.0
2008-10-03 21:47:00,1.08115,1.08125,1.08105,1.08125,12000000.0
2008-10-03 21:48:00,1.08125,1.08125,1.08095,1.081,11200000.0
2008-10-03 21:49:00,1.081,1.0811,1.081,1.0811,12200000.0
2008-10-03 21:50:00,1.0811,1.08155,1.0811,1.0813,19600000.0
2008-10-03 21:51:00,1.0813,1.0814,1.08125,1.0814,15200000.0
2008-10-03 21:52:00,1.08145,1.08145,1.08115,1.08125,14000000.0
2008-10-03 21:53:00,1.08125,1.08145,1.08125,1.08145,24800000.0
2008-10-03 21:54:00,1.08145,1.08155,1.08145,1.0815,14000000.0
2008-10-03 21:55:00,1.0815,1.0815,1.0815,1.0815,3700000.0
2008-10-03 21:56:00,1.0815,1.0815,1.08115,1.08135,14800000.0
2008-10-03 21:57:00,1.0814,1.0815,1.0814,1.08145,8500000.0
2008-10-03 21:58:00,1.08125,1.0815,1.08125,1.0815,11300000.0
2008-10-03 21:59:00,1.0815,1.0815,1.0811,1.0811,8600000.0
2008-10-03 22:00:00,1.08115,1.0812,1.0808,1.08105,14000000.0
2008-10-03 22:01:00,1.0811,1.0811,1.08105,1.08105,7000000.0
2008-10-03 22:02:00,1.08115,1.08115,1.08115,1.08115,1000000.0
2008-10-03 22:03:00,1.08115,1.08115,1.08115,1.08115,1000000.0
2008-10-03 22:04:00,1.08115,1.0812,1.0811,1.0811,9000000.0
2008-10-03 22:05:00,1.0811,1.0811,1.0808,1.08085,20000000.0
2008-10-03 22:06:00,1.08085,1.08095,1.08025,1.08025,27000000.0
2008-10-03 22:07:00,1.08025,1.0804,1.08015,1.08025,112099998.0
2008-10-03 22:08:00,1.0802,1.08065,1.0802,1.0805,180099998.0
2008-10-03 22:09:00,1.0805,1.0805,1.07995,1.08,290200000.0
2008-10-03 22:10:00,1.08,1.08005,1.08,1.08,517000000.0
2008-10-03 22:11:00,1.08,1.08005,1.07985,1.07985,151700000.0
2008-10-03 22:12:00,1.07985,1.07995,1.0798,1.07985,22000000.0
2008-10-03 22:13:00,1.07985,1.0799,1.07985,1.07985,9000000.0
2008-10-03 22:14:00,1.07985,1.07985,1.07975,1.0798,7000000.0
2008-10-03 22:15:00,1.0799,1.0801,1.0799,1.0801,12000000.0
2008-10-03 22:16:00,1.0801,1.0801,1.0801,1.0801,4000000.0
2008-10-03 22:17:00,1.0801,1.0803,1.0801,1.0803,10000000.0
2008-10-03 22:18:00,1.0803,1.08085,1.08025,1.08085,23000000.0
2008-10-03 22:19:00,1.0808,1.08085,1.0808,1.08085,2000000.0
2008-10-03 22:20:00,1.08071,1.08092,1.08059,1.08061,30600000.0
2008-10-03 22:21:00,1.0809,1.08105,1.0809,1.08105,4000000.0
2008-10-03 22:22:00,1.08105,1.08105,1.08105,1.08105,2000000.0
2008-10-03 22:23:00,1.08115,1.08125,1.08095,1.0812,10000000.0
2008-10-03 22:24:00,1.08125,1.0813,1.0809,1.08115,9200000.0
2008-10-03 22:25:00,1.08115,1.0813,1.08095,1.08095,12400000.0
2008-10-03 22:26:00,1.081,1.08115,1.08065,1.08075,19200000.0
2008-10-03 22:27:00,1.0807,1.08095,1.0807,1.08095,10100000.0
2008-10-03 22:28:00,1.0809,1.0809,1.0809,1.0809,1000000.0
2008-10-03 22:29:00,1.0809,1.0809,1.08055,1.08055,173700000.0
2008-10-03 22:30:00,1.0806,1.0806,1.07975,1.07985,147700000.0
2008-10-03 22:31:00,1.0799,1.0803,1.07965,1.07985,22300000.0
2008-10-03 22:32:00,1.0798,1.07985,1.0798,1.07985,6000000.0
2008-10-03 22:33:00,1.07985,1.07985,1.07985,1.07985,1000000.0
2008-10-03 22:34:00,1.07985,1.07985,1.07985,1.07985,1000000.0
2008-10-03 22:35:00,1.07985,1.0803,1.07985,1.0801,28600000.0
2008-10-03 22:36:00,1.0802,1.0803,1.0802,1.0803,10000000.0
2008-10-03 22:37:00,1.08025,1.08025,1.0801,1.0801,10000000.0
2008-10-03 22:38:00,1.08005,1.0805,1.08005,1.08045,32000000.0
2008-10-03 22:39:00,1.0805,1.08065,1.0805,1.08065,8000000.0
2008-10-03 22:40:00,1.08065,1.08065,1.08055,1.08055,7000000.0
2008-10-03 22:41:00,1.08055,1.0806,1.08055,1.0806,6000000.0
2008-10-03 22:42:00,1.0806,1.08105,1.08045,1.0808,24000000.0
2008-10-03 22:43:00,1.08085,1.08085,1.08085,1.08085,2000000.0
2008-10-03 22:44:00,1.08085,1.0814,1.08085,1.08125,22000000.0
2008-10-03 22:45:00,1.0812,1.0813,1.08085,1.0813,24200000.0
2008-10-03 22:46:00,1.0813,1.08145,1.08125,1.08135,39800000.0
2008-10-03 22:47:00,1.08145,1.08145,1.0813,1.0814,14000000.0
2008-10-03 22:48:00,1.08135,1.0814,1.0813,1.0814,12000000.0
2008-10-03 22:49:00,1.0815,1.08175,1.08145,1.08145,19200000.0
2008-10-03 22:50:00,1.08155,1.08155,1.08155,1.08155,3000000.0
2008-10-03 22:51:00,1.08155,1.08155,1.0815,1.0815,7000000.0
2008-10-03 22:52:00,1.08145,1.08175,1.0813,1.0815,17000000.0
2008-10-03 22:53:00,1.08165,1.08175,1.08155,1.08175,8600000.0
2008-10-03 22:54:00,1.0818,1.0818,1.0815,1.0818,6000000.0
2008-10-03 22:55:00,1.0818,1.0818,1.0818,1.0818,2000000.0
2008-10-03 22:56:00,1.08195,1.0829,1.0816,1.08265,148800000.0
2008-10-03 22:57:00,1.0827,1.08285,1.08265,1.08285,29800000.0
2008-10-03 22:58:00,1.08265,1.08265,1.08265,1.08265,14500000.0
2008-10-03 22:59:00,1.08265,1.0827,1.08265,1.0827,14400000.0
2008-10-06 00:02:00,1.0839,1.0839,1.0839,1.0839,12600000.0
2008-10-06 00:05:00,1.0841,1.0841,1.0841,1.0841,12600000.0
2008-10-06 00:10:00,1.0844,1.0844,1.0844,1.0844,12600000.0
2008-10-06 00:11:00,1.0846,1.0847,1.0846,1.0847,12600000.0
2008-10-06 00:13:00,1.0848,1.0848,1.0848,1.0848,12600000.0
2008-10-06 00:14:00,1.0847,1.0847,1.0847,1.0847,12600000.0
2008-10-06 00:15:00,1.0846,1.0847,1.0842,1.0842,12600000.0
2008-10-06 00:16:00,1.0843,1.0843,1.0842,1.0843,12600000.0
2008-10-06 00:18:00,1.0842,1.0843,1.0841,1.0841,12600000.0
2008-10-06 00:19:00,1.0842,1.0843,1.0841,1.0843,12600000.0
2008-10-06 00:20:00,1.0842,1.0843,1.0841,1.0843,12600000.0
2008-10-06 00:28:00,1.0842,1.0842,1.0841,1.0841,12600000.0
2008-10-06 00:29:00,1.0842,1.0842,1.0842,1.0842,12600000.0
2008-10-06 00:30:00,1.0841,1.0841,1.0838,1.0839,12600000.0
2008-10-06 00:31:00,1.0838,1.0838,1.0838,1.0838,12600000.0
2008-10-06 00:35:00,1.0837,1.0837,1.0837,1.0837,12600000.0
2008-10-06 00:42:00,1.0828,1.0828,1.0828,1.0828,12600000.0
2008-10-06 00:49:00,1.0827,1.0827,1.0827,1.0827,12600000.0
2008-10-06 00:50:00,1.0821,1.0821,1.0821,1.0821,12600000.0
2008-10-06 00:51:00,1.0817,1.0817,1.0814,1.0814,12600000.0
2008-10-06 00:52:00,1.0816,1.0819,1.0815,1.0815,12600000.0
2008-10-06 00:54:00,1.0817,1.0821,1.0817,1.0821,12600000.0
2008-10-06 00:57:00,1.0822,1.0822,1.0822,1.0822,12600000.0
2008-10-06 00:59:00,1.0823,1.083,1.0823,1.083,12600000.0
2008-10-06 01:00:00,1.0827,1.0829,1.0827,1.0829,12600000.0
2008-10-06 01:01:00,1.0827,1.0828,1.0827,1.0827,12600000.0
2008-10-06 01:02:00,1.0828,1.0829,1.0827,1.0828,12600000.0
2008-10-06 01:03:00,1.0829,1.0829,1.0829,1.0829,12600000.0
2008-10-06 01:04:00,1.0828,1.0829,1.0828,1.0829,12600000.0
2008-10-06 01:06:00,1.083,1.083,1.083,1.083,12600000.0
2008-10-06 01:07:00,1.0831,1.0831,1.0831,1.0831,12600000.0
2008-10-06 01:08:00,1.0829,1.083,1.0829,1.083,12600000.0
2008-10-06 01:09:00,1.0831,1.0831,1.0828,1.0828,12600000.0
2008-10-06 01:10:00,1.083,1.083,1.0828,1.0828,12600000.0
2008-10-06 01:11:00,1.0829,1.0829,1.0826,1.0826,12600000.0
2008-10-06 01:12:00,1.0829,1.0829,1.0823,1.0823,12600000.0
2008-10-06 01:13:00,1.0828,1.0829,1.0819,1.0821,12600000.0
2008-10-06 01:14:00,1.0822,1.0823,1.0821,1.0822,12600000.0
2008-10-06 01:15:00,1.0821,1.0822,1.0821,1.0822,12600000.0
2008-10-06 01:16:00,1.0821,1.0823,1.0821,1.0823,12600000.0
2008-10-06 01:17:00,1.0824,1.083,1.0824,1.083,12600000.0
2008-10-06 01:18:00,1.0823,1.083,1.0823,1.0828,12600000.0
2008-10-06 01:19:00,1.0829,1.0829,1.0827,1.0827,12600000.0
2008-10-06 01:24:00,1.0831,1.0831,1.083,1.0831,12600000.0
2008-10-06 01:25:00,1.083,1.0831,1.083,1.0831,12600000.0
2008-10-06 01:28:00,1.0832,1.0832,1.083,1.083,12600000.0
2008-10-06 01:29:00,1.0831,1.0831,1.083,1.083,12600000.0
2008-10-06 01:30:00,1.0829,1.083,1.0826,1.0826,12600000.0
2008-10-06 01:31:00,1.0827,1.0827,1.0827,1.0827,12600000.0
2008-10-06 01:32:00,1.0826,1.0827,1.0823,1.0827,12600000.0
2008-10-06 01:33:00,1.0826,1.083,1.0826,1.083,12600000.0
2008-10-06 01:35:00,1.0836,1.0837,1.0831,1.0831,12600000.0
2008-10-06 01:36:00,1.0835,1.0836,1.0833,1.0836,12600000.0
2008-10-06 01:37:00,1.0835,1.0836,1.0833,1.0835,12600000.0
2008-10-06 01:38:00,1.0834,1.0834,1.0834,1.0834,12600000.0
2008-10-06 01:39:00,1.0833,1.0833,1.0833,1.0833,12600000.0
2008-10-06 01:40:00,1.0835,1.0835,1.0835,1.0835,12600000.0
2008-10-06 01:41:00,1.0834,1.0834,1.0834,1.0834,12600000.0
2008-10-06 01:42:00,1.0835,1.0835,1.0835,1.0835,12600000.0
2008-10-06 01:43:00,1.0834,1.0834,1.0826,1.083,12600000.0
2008-10-06 01:44:00,1.0833,1.0833,1.083,1.0832,12600000.0
2008-10-06 01:45:00,1.0834,1.0834,1.0831,1.0834,12600000.0
2008-10-06 01:46:00,1.0835,1.0835,1.0835,1.0835,12600000.0
2008-10-06 01:47:00,1.0836,1.084,1.0835,1.0837,12600000.0
2008-10-06 01:48:00,1.0836,1.0842,1.0836,1.0842,12600000.0
2008-10-06 01:49:00,1.0841,1.0841,1.0841,1.0841,12600000.0
2008-10-06 01:50:00,1.0842,1.0846,1.0842,1.0846,12600000.0
2008-10-06 01:51:00,1.0843,1.0852,1.0841,1.085,12600000.0
2008-10-06 01:52:00,1.0849,1.0851,1.0843,1.0851,12600000.0
2008-10-06 01:53:00,1.085,1.0853,1.0842,1.0842,12600000.0
2008-10-06 01:54:00,1.0841,1.0844,1.0841,1.0844,12600000.0
2008-10-06 01:55:00,1.0843,1.0852,1.0843,1.0851,12600000.0
2008-10-06 01:56:00,1.085,1.0851,1.0849,1.0849,12600000.0
2008-10-06 01:57:00,1.0848,1.0848,1.0845,1.0845,12600000.0
2008-10-06 01:58:00,1.0843,1.0846,1.0843,1.0846,12600000.0
2008-10-06 01:59:00,1.0841,1.0846,1.0841,1.0843,12600000.0
2008-10-06 02:00:00,1.0849,1.0849,1.0849,1.0849,12600000.0
2008-10-06 02:01:00,1.0849,1.0849,1.0849,1.0849,5400000.0
2008-10-06 02:02:00,1.0849,1.0849,1.0849,1.0849,9000000.0
2008-10-06 02:03:00,1.08413,1.08444,1.0841,1.08427,64400000.0
2008-10-06 02:04:00,1.0849,1.0849,1.0849,1.0849,19800000.0
2008-10-06 02:05:00,1.0849,1.0849,1.0849,1.0849,7200000.0
2008-10-06 02:06:00,1.08385,1.08407,1.08366,1.08397,17000000.0
2008-10-06 02:07:00,1.0846,1.0846,1.0838,1.0845,42600000.0
2008-10-06 02:08:00,1.08485,1.08485,1.08435,1.08435,3600000.0
2008-10-06 02:09:00,1.08393,1.08444,1.08387,1.08427,8000000.0
2008-10-06 02:10:00,1.08393,1.08439,1.08393,1.08436,7000000.0
2008-10-06 02:11:00,1.0846,1.0851,1.0845,1.085,41000000.0
2008-10-06 02:12:00,1.08474,1.08498,1.08459,1.08474,18400000.0
2008-10-06 02:13:00,1.08468,1.08484,1.08446,1.08459,19300000.0
2008-10-06 02:14:00,1.0848,1.08495,1.08442,1.0847,16000000.0
2008-10-06 02:15:00,1.085,1.085,1.085,1.085,5000000.0
2008-10-06 02:16:00,1.08515,1.08595,1.08515,1.08585,72200000.0
2008-10-06 02:17:00,1.0859,1.0863,1.0859,1.08605,13400000.0
2008-10-06 02:18:00,1.0862,1.0863,1.0859,1.0863,60000000.0
2008-10-06 02:19:00,1.0863,1.0863,1.0863,1.0863,4800000.0
2008-10-06 02:20:00,1.0863,1.0863,1.0863,1.0863,9600000.0
2008-10-06 02:21:00,1.0863,1.08645,1.0863,1.0864,30100000.0
2008-10-06 02:22:00,1.08591,1.08616,1.08576,1.08605,32900000.0
2008-10-06 02:23:00,1.0864,1.0866,1.0864,1.0866,11300000.0
2008-10-06 02:24:00,1.0866,1.0866,1.0866,1.0866,7200000.0
2008-10-06 02:25:00,1.0866,1.0867,1.0866,1.0867,37400000.0
2008-10-06 02:26:00,1.08654,1.08663,1.08627,1.08634,12000000.0
2008-10-06 02:27:00,1.0867,1.0867,1.0867,1.0867,4200000.0
2008-10-06 02:28:00,1.0866,1.0866,1.0866,1.0866,7800000.0
2008-10-06 02:29:00,1.08618,1.08618,1.08607,1.08615,36100000.0
2008-10-06 02:30:00,1.0866,1.0866,1.0866,1.0866,23400000.0
2008-10-06 02:31:00,1.0867,1.08675,1.0867,1.08675,6000000.0
2008-10-06 02:32:00,1.08675,1.08675,1.0867,1.0867,109500001.0
2008-10-06 02:33:00,1.08611,1.08634,1.08602,1.08622,16600000.0
2008-10-06 02:34:00,1.0867,1.0867,1.0867,1.0867,18000000.0
2008-10-06 02:35:00,1.0867,1.0867,1.0867,1.0867,18000000.0
2008-10-06 02:36:00,1.08613,1.08633,1.08593,1.08603,21000000.0
2008-10-06 02:37:00,1.0867,1.0867,1.0867,1.0867,72000000.0
2008-10-06 02:38:00,1.0867,1.0867,1.0867,1.0867,90000000.0
2008-10-06 02:39:00,1.08606,1.08628,1.08606,1.08625,4000000.0
2008-10-06 02:40:00,1.08611,1.08611,1.08596,1.08607,7000000.0
2008-10-06 02:41:00,1.08618,1.08618,1.08618,1.08618,2000000.0
2008-10-06 02:42:00,1.08618,1.08625,1.08618,1.0862,4000000.0
2008-10-06 02:43:00,1.0867,1.0867,1.0864,1.0864,145000000.0
2008-10-06 02:44:00,1.0863,1.0866,1.0863,1.0866,80600001.0
2008-10-06 02:45:00,1.0866,1.0866,1.0866,1.0866,24000000.0
2008-10-06 02:46:00,1.0866,1.0866,1.0865,1.0866,37500000.0
2008-10-06 02:47:00,1.0864,1.0865,1.0864,1.0865,27099999.0
2008-10-06 02:48:00,1.0865,1.0865,1.0865,1.0865,2200000.0
2008-10-06 02:49:00,1.0856,1.08586,1.0856,1.08585,13900000.0
2008-10-06 02:50:00,1.08575,1.086,1.08571,1.08581,8200000.0
2008-10-06 02:51:00,1.0864,1.0864,1.086,1.0864,268900006.0
2008-10-06 02:52:00,1.0864,1.0864,1.0864,1.0864,9600000.0
2008-10-06 02:53:00,1.0864,1.0864,1.0863,1.0863,43999999.0
2008-10-06 02:54:00,1.0864,1.08675,1.0864,1.08675,174100000.0
2008-10-06 02:55:00,1.0868,1.0868,1.0868,1.0868,9700000.0
2008-10-06 02:56:00,1.0868,1.0868,1.0868,1.0868,7200000.0
2008-10-06 02:57:00,1.0868,1.0868,1.0868,1.0868,14400000.0
2008-10-06 02:58:00,1.0868,1.0868,1.0868,1.0868,7200000.0
2008-10-06 02:59:00,1.08629,1.08659,1.08599,1.08599,18000000.0
2008-10-06 03:00:00,1.0868,1.0868,1.0867,1.0868,19800000.0
2008-10-06 03:01:00,1.0868,1.0868,1.0867,1.0868,15000000.0
2008-10-06 03:02:00,1.0868,1.0868,1.0868,1.0868,2400000.0
2008-10-06 03:03:00,1.0868,1.0868,1.0868,1.0868,2400000.0
2008-10-06 03:04:00,1.0867,1.0868,1.08625,1.08625,38600000.0
2008-10-06 03:05:00,1.08665,1.08665,1.08625,1.0864,189500000.0
2008-10-06 03:06:00,1.0862,1.0864,1.08615,1.0864,82599998.0
2008-10-06 03:07:00,1.0864,1.0864,1.0863,1.0864,82200002.0
2008-10-06 03:08:00,1.0864,1.0864,1.0864,1.0864,22200001.0
2008-10-06 03:09:00,1.0864,1.0864,1.0864,1.0864,66700001.0
2008-10-06 03:10:00,1.08598,1.08614,1.08592,1.08605,24500000.0
2008-10-06 03:11:00,1.0864,1.0864,1.0864,1.0864,24700001.0
2008-10-06 03:12:00,1.0864,1.0865,1.0864,1.0864,69800001.0
2008-10-06 03:13:00,1.0865,1.0866,1.0865,1.08655,15200000.0
2008-10-06 03:14:00,1.0865,1.0865,1.0865,1.0865,3000000.0
2008-10-06 03:15:00,1.08595,1.08622,1.08587,1.08622,41700000.0
2008-10-06 03:16:00,1.08608,1.08622,1.08599,1.08613,25500000.0
2008-10-06 03:17:00,1.08608,1.08628,1.08578,1.08578,22300000.0
2008-10-06 03:18:00,1.0866,1.0866,1.0866,1.0866,4000000.0
2008-10-06 03:19:00,1.08625,1.08628,1.08581,1.0861,44100000.0
2008-10-06 03:20:00,1.08607,1.08628,1.08599,1.08614,13600000.0
2008-10-06 03:21:00,1.0866,1.0866,1.0866,1.0866,77200000.0
2008-10-06 03:22:00,1.0866,1.0866,1.0866,1.0866,137500000.0
2008-10-06 03:23:00,1.0867,1.0868,1.08665,1.0867,34200000.0
2008-10-06 03:24:00,1.0867,1.0867,1.0867,1.0867,18000000.0
2008-10-06 03:25:00,1.0867,1.0868,1.0867,1.0868,42000000.0
2008-10-06 03:26:00,1.08685,1.0869,1.0867,1.0869,19200000.0
2008-10-06 03:27:00,1.08695,1.087,1.0868,1.0868,9000000.0
2008-10-06 03:28:00,1.08685,1.0872,1.0868,1.0871,29000000.0
2008-10-06 03:29:00,1.0871,1.0872,1.0871,1.0872,60200000.0
2008-10-06 03:30:00,1.0872,1.0872,1.0872,1.0872,4800000.0
2008-10-06 03:31:00,1.0872,1.0873,1.0872,1.0873,25300000.0
2008-10-06 03:32:00,1.0873,1.0873,1.0872,1.0873,57600000.0
2008-10-06 03:33:00,1.08755,1.0879,1.08715,1.0878,74300000.0
2008-10-06 03:34:00,1.0878,1.08785,1.08735,1.08735,69300000.0
2008-10-06 03:35:00,1.0872,1.0874,1.0869,1.08735,35200000.0
2008-10-06 03:36:00,1.08735,1.0875,1.0873,1.08745,16300000.0
2008-10-06 03:37:00,1.08755,1.08765,1.0872,1.0872,158900000.0
2008-10-06 03:38:00,1.08725,1.08735,1.08725,1.08735,18500000.0
2008-10-06 03:39:00,1.08735,1.08735,1.08735,1.08735,3600000.0
2008-10-06 03:40:00,1.08755,1.08755,1.08705,1.0875,53800000.0
2008-10-06 03:41:00,1.0875,1.0875,1.0873,1.0873,7500000.0
2008-10-06 03:42:00,1.0873,1.0873,1.0873,1.0873,1200000.0
2008-10-06 03:43:00,1.08735,1.0877,1.0873,1.0876,26500000.0
2008-10-06 03:44:00,1.0877,1.0877,1.0876,1.0876,24000000.0
2008-10-06 03:45:00,1.08703,1.08716,1.08684,1.08699,12000000.0
2008-10-06 03:46:00,1.0876,1.0876,1.08735,1.08735,38400000.0
2008-10-06 03:47:00,1.0874,1.0875,1.0874,1.0874,28600000.0
2008-10-06 03:48:00,1.0874,1.0876,1.0874,1.0874,100900000.0
2008-10-06 03:49:00,1.08745,1.08745,1.0874,1.08745,27800000.0
2008-10-06 03:50:00,1.08745,1.08745,1.0874,1.0874,18000000.0
2008-10-06 03:51:00,1.08745,1.08745,1.08745,1.08745,12400000.0
2008-10-06 03:52:00,1.08745,1.08745,1.0874,1.0874,18000000.0
2008-10-06 03:53:00,1.0874,1.0874,1.087,1.0871,256200007.0
2008-10-06 03:54:00,1.0871,1.0871,1.0867,1.0871,312800014.0
2008-10-06 03:55:00,1.0871,1.0871,1.0866,1.0867,146900002.0
2008-10-06 03:56:00,1.0867,1.08685,1.08665,1.08685,52100000.0
2008-10-06 03:57:00,1.08685,1.08685,1.08685,1.08685,7500000.0
2008-10-06 03:58:00,1.08665,1.08685,1.08665,1.08685,29300000.0
2008-10-06 03:59:00,1.08685,1.08705,1.0867,1.0867,49500000.0
2008-10-06 04:00:00,1.0865,1.08661,1.08641,1.08655,22400000.0
2008-10-06 04:01:00,1.08631,1.08651,1.08615,1.08615,8300000.0
2008-10-06 04:02:00,1.0868,1.0868,1.0867,1.0867,93800000.0
2008-10-06 04:03:00,1.0867,1.0867,1.0867,1.0867,34800000.0
2008-10-06 04:04:00,1.08603,1.08651,1.08603,1.08612,27800000.0
2008-10-06 04:05:00,1.08614,1.08632,1.08614,1.08632,16600000.0
2008-10-06 04:06:00,1.08617,1.08618,1.08574,1.08618,50800000.0
2008-10-06 04:07:00,1.0867,1.0867,1.0867,1.0867,17400000.0
2008-10-06 04:08:00,1.0867,1.0867,1.0867,1.0867,34800000.0
2008-10-06 04:09:00,1.0867,1.08685,1.08665,1.08685,205700000.0
2008-10-06 04:10:00,1.08665,1.0869,1.08665,1.0867,90600000.0
2008-10-06 04:11:00,1.08675,1.08675,1.0867,1.08675,191200000.0
2008-10-06 04:12:00,1.08675,1.08675,1.08675,1.08675,3600000.0
2008-10-06 04:13:00,1.08637,1.08655,1.08637,1.08637,15800000.0
2008-10-06 04:14:00,1.08638,1.08656,1.08638,1.08656,10400000.0
2008-10-06 04:15:00,1.0867,1.08675,1.0867,1.08675,55300000.0
2008-10-06 04:16:00,1.08675,1.08675,1.0867,1.0867,24400000.0
2008-10-06 04:17:00,1.0868,1.0869,1.0868,1.08685,8400000.0
2008-10-06 04:18:00,1.0868,1.08685,1.0868,1.08685,4400000.0
2008-10-06 04:19:00,1.08685,1.08685,1.08655,1.08685,72100000.0
2008-10-06 04:20:00,1.0869,1.0869,1.0869,1.0869,1000000.0
2008-10-06 04:21:00,1.08652,1.08655,1.08652,1.08655,2000000.0
2008-10-06 04:22:00,1.08685,1.08685,1.08655,1.08675,10700000.0
2008-10-06 04:23:00,1.0867,1.0867,1.0867,1.0867,3000000.0
2008-10-06 04:24:00,1.08685,1.08685,1.0867,1.08685,11000000.0
2008-10-06 04:25:00,1.0865,1.0867,1.08619,1.0866,13000000.0
2008-10-06 04:26:00,1.08667,1.08673,1.08654,1.08671,18800000.0
2008-10-06 04:27:00,1.08672,1.08683,1.0865,1.0867,9400000.0
2008-10-06 04:28:00,1.08684,1.08684,1.08657,1.0868,18200000.0
2008-10-06 04:29:00,1.08676,1.08676,1.08664,1.08664,2200000.0
2008-10-06 04:30:00,1.0867,1.0867,1.0867,1.0867,1000000.0
2008-10-06 04:31:00,1.08674,1.08674,1.08629,1.08632,15300000.0
2008-10-06 04:32:00,1.08623,1.08643,1.08621,1.08643,15400000.0
2008-10-06 04:33:00,1.0864,1.0864,1.0864,1.0864,1000000.0
2008-10-06 04:34:00,1.08638,1.08645,1.08631,1.08632,35800000.0
2008-10-06 04:35:00,1.0864,1.0864,1.0863,1.0863,10900000.0
2008-10-06 04:36:00,1.08656,1.08675,1.08642,1.08667,21400000.0
2008-10-06 04:37:00,1.08666,1.08677,1.08645,1.08645,9800000.0
2008-10-06 04:38:00,1.08645,1.08684,1.08645,1.08677,18500000.0
2008-10-06 04:39:00,1.08646,1.08681,1.08646,1.08668,26300000.0
2008-10-06 04:40:00,1.08668,1.08688,1.08656,1.08688,12100000.0
2008-10-06 04:41:00,1.08677,1.0869,1.08668,1.08668,24200000.0
2008-10-06 04:42:00,1.0869,1.08705,1.08685,1.0869,28600000.0
2008-10-06 04:43:00,1.08685,1.08695,1.08685,1.08695,26800000.0
2008-10-06 04:44:00,1.0869,1.0869,1.0869,1.0869,15100000.0
2008-10-06 04:45:00,1.0869,1.08695,1.0869,1.08695,22300000.0
2008-10-06 04:46:00,1.0869,1.08695,1.0869,1.08695,37400000.0
2008-10-06 04:47:00,1.0872,1.0874,1.0872,1.0873,17800000.0
2008-10-06 04:48:00,1.08735,1.08735,1.08715,1.08715,6400000.0
2008-10-06 04:49:00,1.08653,1.08656,1.08631,1.08655,5000000.0
2008-10-06 04:50:00,1.08656,1.08656,1.08637,1.08637,8000000.0
2008-10-06 04:51:00,1.08655,1.08655,1.08655,1.08655,13600000.0
2008-10-06 04:52:00,1.0867,1.0867,1.0867,1.0867,1000000.0
2008-10-06 04:53:00,1.0867,1.0867,1.0867,1.0867,1000000.0
2008-10-06 04:54:00,1.0867,1.087,1.0867,1.0868,20100000.0
2008-10-06 04:55:00,1.08685,1.08685,1.08665,1.08665,4000000.0
2008-10-06 04:56:00,1.0867,1.0867,1.0867,1.0867,3000000.0
2008-10-06 04:57:00,1.08629,1.0863,1.08612,1.08612,19100000.0
2008-10-06 04:58:00,1.08618,1.08622,1.08596,1.08601,15200000.0
2008-10-06 04:59:00,1.08631,1.0864,1.08618,1.0862,17000000.0
2008-10-06 05:00:00,1.08634,1.08639,1.08598,1.08635,35200000.0
2008-10-06 05:01:00,1.0867,1.0867,1.0867,1.0867,3000000.0
2008-10-06 05:02:00,1.08635,1.08645,1.08618,1.0863,40000000.0
2008-10-06 05:03:00,1.08624,1.08635,1.08621,1.08624,7000000.0
2008-10-06 05:04:00,1.08611,1.08642,1.08601,1.08637,17400000.0
2008-10-06 05:05:00,1.0867,1.0867,1.0867,1.0867,9000000.0
2008-10-06 05:06:00,1.08618,1.08639,1.08612,1.08623,20400000.0
2008-10-06 05:07:00,1.0867,1.0867,1.0867,1.0867,3000000.0
2008-10-06 05:08:00,1.0867,1.0867,1.0862,1.0866,8300000.0
2008-10-06 05:09:00,1.0866,1.0866,1.0866,1.0866,2000000.0
2008-10-06 05:10:00,1.0866,1.0866,1.0863,1.0866,13600000.0
2008-10-06 05:11:00,1.08613,1.08628,1.08598,1.08603,15000000.0
2008-10-06 05:12:00,1.0866,1.0866,1.0866,1.0866,1000000.0
2008-10-06 05:13:00,1.08665,1.08675,1.08655,1.08655,12400000.0
2008-10-06 05:14:00,1.08665,1.08675,1.08655,1.0866,24700000.0
2008-10-06 05:15:00,1.08615,1.08617,1.08595,1.08595,14700000.0
2008-10-06 05:16:00,1.08605,1.08633,1.08588,1.08631,47200000.0
2008-10-06 05:17:00,1.08665,1.08675,1.0865,1.08675,25600000.0
2008-10-06 05:18:00,1.0869,1.087,1.0869,1.08695,3000000.0
2008-10-06 05:19:00,1.08705,1.08705,1.0869,1.0869,21500000.0
2008-10-06 05:20:00,1.0869,1.08705,1.08685,1.0869,57800000.0
2008-10-06 05:21:00,1.0869,1.0869,1.0869,1.0869,25200000.0
2008-10-06 05:22:00,1.0869,1.0869,1.0869,1.0869,25200000.0
2008-10-06 05:23:00,1.0869,1.0869,1.0869,1.0869,33600000.0
2008-10-06 05:24:00,1.0869,1.0869,1.0869,1.0869,8400000.0
2008-10-06 05:25:00,1.0869,1.0869,1.0869,1.0869,25200000.0
2008-10-06 05:26:00,1.0869,1.0869,1.0869,1.0869,25200000.0
2008-10-06 05:27:00,1.08647,1.08656,1.08636,1.08646,13000000.0
2008-10-06 05:28:00,1.08648,1.08651,1.08627,1.08638,12200000.0
2008-10-06 05:29:00,1.0869,1.0869,1.0869,1.0869,11400000.0
2008-10-06 05:30:00,1.0869,1.0869,1.08685,1.08685,14000000.0
2008-10-06 05:31:00,1.08695,1.08695,1.08695,1.08695,1000000.0
2008-10-06 05:32:00,1.08664,1.0867,1.08648,1.08667,16800000.0
2008-10-06 05:33:00,1.08695,1.08695,1.08675,1.0868,22200000.0
2008-10-06 05:34:00,1.0868,1.0868,1.0868,1.0868,24000000.0
2008-10-06 05:35:00,1.0868,1.0868,1.0868,1.0868,9600000.0
2008-10-06 05:36:00,1.0868,1.0868,1.0868,1.0868,4800000.0
2008-10-06 05:37:00,1.0868,1.0868,1.0868,1.0868,9600000.0
2008-10-06 05:38:00,1.0868,1.0868,1.0868,1.0868,19200000.0
2008-10-06 05:39:00,1.0868,1.0868,1.0868,1.0868,14400000.0
2008-10-06 05:40:00,1.0868,1.0868,1.0868,1.0868,28800000.0
2008-10-06 05:41:00,1.08645,1.08657,1.08632,1.0864,29000000.0
2008-10-06 05:42:00,1.0868,1.08705,1.0868,1.08705,21700000.0
2008-10-06 05:43:00,1.08715,1.08715,1.08715,1.08715,2000000.0
2008-10-06 05:44:00,1.0871,1.08735,1.08705,1.08705,10600000.0
2008-10-06 05:45:00,1.0872,1.08755,1.08705,1.0874,28000000.0
2008-10-06 05:46:00,1.08755,1.0876,1.0873,1.08735,11600000.0
2008-10-06 05:47:00,1.08716,1.08723,1.08694,1.08702,52800000.0
2008-10-06 05:48:00,1.08699,1.08737,1.08668,1.08692,53100000.0
2008-10-06 05:49:00,1.0874,1.0874,1.0874,1.0874,7300000.0
2008-10-06 05:50:00,1.0874,1.0874,1.0874,1.0874,1000000.0
2008-10-06 05:51:00,1.0874,1.0874,1.0874,1.0874,4300000.0
2008-10-06 05:52:00,1.08745,1.08745,1.08745,1.08745,1000000.0
2008-10-06 05:53:00,1.0874,1.08765,1.0874,1.08765,13000000.0
2008-10-06 05:54:00,1.08775,1.0879,1.08775,1.0879,48300000.0
2008-10-06 05:55:00,1.08785,1.08785,1.0878,1.0878,30800000.0
2008-10-06 05:56:00,1.0878,1.0879,1.0878,1.0879,33400000.0
2008-10-06 05:57:00,1.08785,1.0879,1.0878,1.0879,13900000.0
2008-10-06 05:58:00,1.0879,1.088,1.0879,1.088,15600000.0
2008-10-06 05:59:00,1.088,1.0881,1.088,1.0881,4600000.0
2008-10-06 06:00:00,1.0882,1.0882,1.0882,1.0882,1000000.0
2008-10-06 06:01:00,1.0881,1.0881,1.08765,1.08765,26100000.0
2008-10-06 06:02:00,1.08765,1.0879,1.08765,1.0878,30700000.0
2008-10-06 06:03:00,1.0878,1.0879,1.0878,1.0878,34300000.0
2008-10-06 06:04:00,1.0878,1.0878,1.0878,1.0878,21900000.0
2008-10-06 06:05:00,1.0878,1.0878,1.0878,1.0878,38200000.0
2008-10-06 06:06:00,1.0878,1.08795,1.0878,1.0879,76900000.0
2008-10-06 06:07:00,1.08749,1.0877,1.08741,1.0877,61500000.0
2008-10-06 06:08:00,1.08785,1.08785,1.08775,1.0878,15900000.0
2008-10-06 06:09:00,1.0878,1.088,1.0878,1.088,36400000.0
2008-10-06 06:10:00,1.0881,1.0881,1.0881,1.0881,1000000.0
2008-10-06 06:11:00,1.088,1.08835,1.088,1.08835,22400000.0
2008-10-06 06:12:00,1.0884,1.0886,1.0884,1.0886,32100000.0
2008-10-06 06:13:00,1.08814,1.08855,1.08794,1.08811,61300000.0
2008-10-06 06:14:00,1.0886,1.0886,1.0886,1.0886,2500000.0
2008-10-06 06:15:00,1.0887,1.0887,1.0887,1.0887,2500000.0
2008-10-06 06:16:00,1.0887,1.0887,1.0887,1.0887,2400000.0
2008-10-06 06:17:00,1.0882,1.08827,1.08812,1.08817,11000000.0
2008-10-06 06:18:00,1.08821,1.08833,1.08817,1.08833,8900000.0
2008-10-06 06:19:00,1.08833,1.08844,1.08832,1.08832,24800000.0
2008-10-06 06:20:00,1.08885,1.08885,1.0887,1.08875,16400000.0
2008-10-06 06:21:00,1.08885,1.08895,1.08885,1.08895,5000000.0
2008-10-06 06:22:00,1.0889,1.0889,1.0889,1.0889,3000000.0
2008-10-06 06:23:00,1.08895,1.08895,1.08895,1.08895,1000000.0
2008-10-06 06:24:00,1.08895,1.089,1.08895,1.089,8600000.0
2008-10-06 06:25:00,1.0887,1.08877,1.0887,1.08877,3000000.0
2008-10-06 06:26:00,1.089,1.089,1.089,1.089,1000000.0
2008-10-06 06:27:00,1.08858,1.08875,1.08848,1.08858,35100000.0
2008-10-06 06:28:00,1.08853,1.08885,1.0885,1.08885,32800000.0
2008-10-06 06:29:00,1.0888,1.0888,1.0888,1.0888,10700000.0
2008-10-06 06:30:00,1.0888,1.089,1.0888,1.089,36800000.0
2008-10-06 06:31:00,1.08881,1.08892,1.08852,1.08883,25400000.0
2008-10-06 06:32:00,1.0891,1.0891,1.0891,1.0891,5400000.0
2008-10-06 06:33:00,1.0891,1.0891,1.0891,1.0891,10900000.0
2008-10-06 06:34:00,1.0893,1.0894,1.089,1.0893,8400000.0
2008-10-06 06:35:00,1.0894,1.0894,1.089,1.089,12100000.0
2008-10-06 06:36:00,1.08881,1.08926,1.08878,1.08886,45700000.0
2008-10-06 06:37:00,1.0892,1.0892,1.0891,1.0891,5700000.0
2008-10-06 06:38:00,1.08869,1.0888,1.08866,1.0888,8800000.0
2008-10-06 06:39:00,1.0888,1.089,1.08871,1.08892,36200000.0
2008-10-06 06:40:00,1.0891,1.0891,1.0891,1.0891,5500000.0
2008-10-06 06:41:00,1.08885,1.08912,1.08878,1.08878,49900000.0
2008-10-06 06:42:00,1.08884,1.08908,1.08866,1.08882,71900000.0
2008-10-06 06:43:00,1.0891,1.0891,1.0891,1.0891,5400000.0
2008-10-06 06:44:00,1.0891,1.0891,1.0891,1.0891,15700000.0
2008-10-06 06:45:00,1.08915,1.08915,1.08915,1.08915,1000000.0
2008-10-06 06:46:00,1.08915,1.0892,1.08885,1.08885,39600000.0
2008-10-06 06:47:00,1.0888,1.0901,1.0888,1.0901,63000000.0
2008-10-06 06:48:00,1.0902,1.09065,1.0902,1.0906,19800000.0
2008-10-06 06:49:00,1.0906,1.0906,1.0906,1.0906,16800000.0
2008-10-06 06:50:00,1.0907,1.0907,1.0906,1.0906,24800000.0
2008-10-06 06:51:00,1.09018,1.09031,1.09007,1.09028,9400000.0
2008-10-06 06:52:00,1.0906,1.0906,1.0906,1.0906,12000000.0
2008-10-06 06:53:00,1.0906,1.0906,1.0906,1.0906,18000000.0
2008-10-06 06:54:00,1.09018,1.09029,1.09006,1.09019,11200000.0
2008-10-06 06:55:00,1.09021,1.09033,1.08991,1.09012,27900000.0
2008-10-06 06:56:00,1.0906,1.0906,1.0895,1.0896,169600000.0
2008-10-06 06:57:00,1.0897,1.0897,1.089,1.089,60299999.0
2008-10-06 06:58:00,1.0891,1.0891,1.0886,1.0891,173099995.0
2008-10-06 06:59:00,1.0891,1.0891,1.08825,1.0887,268799995.0
2008-10-06 07:00:00,1.0887,1.0888,1.0887,1.0887,46200000.0
2008-10-06 07:01:00,1.0887,1.0888,1.08855,1.0887,84200000.0
2008-10-06 07:02:00,1.0887,1.0887,1.0887,1.0887,26100000.0
2008-10-06 07:03:00,1.0887,1.0887,1.0887,1.0887,2000000.0
2008-10-06 07:04:00,1.08835,1.0885,1.08824,1.08833,35600000.0
2008-10-06 07:05:00,1.0887,1.089,1.0887,1.089,38900000.0
2008-10-06 07:06:00,1.0889,1.08895,1.0889,1.0889,39500000.0
2008-10-06 07:07:00,1.08868,1.08875,1.0885,1.08869,46900000.0
2008-10-06 07:08:00,1.08866,1.08874,1.08834,1.08847,62700000.0
2008-10-06 07:09:00,1.0893,1.08935,1.089,1.08935,25700000.0
2008-10-06 07:10:00,1.0893,1.08935,1.08875,1.08935,62700000.0
2008-10-06 07:11:00,1.0893,1.0893,1.0893,1.0893,3600000.0
2008-10-06 07:12:00,1.0894,1.0894,1.0888,1.0888,11400000.0
2008-10-06 07:13:00,1.0889,1.0901,1.0888,1.08955,89600000.0
2008-10-06 07:14:00,1.0896,1.08985,1.08925,1.08935,71900000.0
2008-10-06 07:15:00,1.08896,1.08962,1.08882,1.0891,19400000.0
2008-10-06 07:16:00,1.08902,1.0892,1.08886,1.08889,52100000.0
2008-10-06 07:17:00,1.08912,1.08926,1.08885,1.0889,7000000.0
2008-10-06 07:18:00,1.08896,1.08928,1.08891,1.08915,43000000.0
2008-10-06 07:19:00,1.08914,1.08914,1.08902,1.0891,37300000.0
2008-10-06 07:20:00,1.08923,1.08925,1.08889,1.08905,23400000.0
2008-10-06 07:21:00,1.08877,1.08906,1.08877,1.08885,39200000.0
2008-10-06 07:22:00,1.089,1.08916,1.0888,1.08884,91800000.0
2008-10-06 07:23:00,1.08895,1.08906,1.08879,1.08889,26400000.0
2008-10-06 07:24:00,1.0894,1.0894,1.0894,1.0894,4800000.0
2008-10-06 07:25:00,1.0894,1.0894,1.0894,1.0894,12000000.0
2008-10-06 07:26:00,1.0894,1.0894,1.0894,1.0894,4800000.0
2008-10-06 07:27:00,1.0894,1.0894,1.0894,1.0894,4800000.0
2008-10-06 07:28:00,1.0894,1.0894,1.0894,1.0894,4800000.0
2008-10-06 07:29:00,1.0894,1.0894,1.0894,1.0894,4800000.0
2008-10-06 07:30:00,1.0894,1.0894,1.0894,1.0894,4800000.0
2008-10-06 07:31:00,1.0894,1.0894,1.0894,1.0894,12000000.0
2008-10-06 07:32:00,1.0894,1.0894,1.0894,1.0894,4800000.0
2008-10-06 07:33:00,1.0894,1.0894,1.0887,1.0889,35600000.0
2008-10-06 07:34:00,1.0887,1.0889,1.0887,1.0889,16900000.0
2008-10-06 07:35:00,1.0889,1.08895,1.0889,1.08895,25200000.0
2008-10-06 07:36:00,1.0889,1.0889,1.0889,1.0889,7300000.0
2008-10-06 07:37:00,1.08905,1.0892,1.08905,1.0891,11500000.0
2008-10-06 07:38:00,1.08925,1.08925,1.08925,1.08925,6000000.0
2008-10-06 07:39:00,1.0892,1.0892,1.0892,1.0892,2400000.0
2008-10-06 07:40:00,1.0892,1.0894,1.08855,1.0893,72200000.0
2008-10-06 07:41:00,1.08915,1.08915,1.08915,1.08915,2400000.0
2008-10-06 07:42:00,1.0892,1.08925,1.08915,1.0892,49300000.0
2008-10-06 07:43:00,1.08875,1.0888,1.08875,1.0888,7500000.0
2008-10-06 07:44:00,1.0888,1.0889,1.0888,1.0889,6600000.0
2008-10-06 07:45:00,1.08885,1.08893,1.08863,1.08863,29500000.0
2008-10-06 07:46:00,1.0889,1.089,1.0889,1.089,7100000.0
2008-10-06 07:47:00,1.0888,1.0888,1.08871,1.08873,6000000.0
2008-10-06 07:48:00,1.08888,1.08893,1.08869,1.0887,11000000.0
2008-10-06 07:49:00,1.0889,1.0889,1.0889,1.0889,12500000.0
2008-10-06 07:50:00,1.08885,1.08885,1.08885,1.08885,1000000.0
2008-10-06 07:51:00,1.0888,1.0888,1.08875,1.08875,7500000.0
2008-10-06 07:52:00,1.08875,1.08875,1.0884,1.0885,177400010.0
2008-10-06 07:53:00,1.0886,1.0886,1.0885,1.0885,69400002.0
2008-10-06 07:54:00,1.0885,1.0886,1.0885,1.0885,333500020.0
2008-10-06 07:55:00,1.0885,1.0887,1.0885,1.0887,100200006.0
2008-10-06 07:56:00,1.08865,1.08865,1.08845,1.08845,36000002.0
2008-10-06 07:57:00,1.0886,1.0887,1.0886,1.0887,24900000.0
2008-10-06 07:58:00,1.0887,1.0889,1.0887,1.0889,20100000.0
2008-10-06 07:59:00,1.08895,1.08895,1.0889,1.0889,6100000.0
2008-10-06 08:00:00,1.0889,1.08895,1.0889,1.08895,15600000.0
2008-10-06 08:01:00,1.0888,1.08898,1.08875,1.0889,29700000.0
2008-10-06 08:02:00,1.08885,1.08885,1.0887,1.08879,26600000.0
2008-10-06 08:03:00,1.0891,1.0891,1.0891,1.0891,2000000.0
2008-10-06 08:04:00,1.0892,1.0892,1.0892,1.0892,5600000.0
2008-10-06 08:05:00,1.0892,1.0897,1.0892,1.0896,16700000.0
2008-10-06 08:06:00,1.08965,1.0898,1.0892,1.08965,99700000.0
2008-10-06 08:07:00,1.0897,1.0898,1.0897,1.0897,242300000.0
2008-10-06 08:08:00,1.0897,1.0905,1.0897,1.0904,151100000.0
2008-10-06 08:09:00,1.0904,1.09055,1.0904,1.0905,96400000.0
2008-10-06 08:10:00,1.0905,1.09055,1.0902,1.0903,272900002.0
2008-10-06 08:11:00,1.0903,1.0903,1.0903,1.0903,62400000.0
2008-10-06 08:12:00,1.0903,1.0903,1.0903,1.0903,78000000.0
2008-10-06 08:13:00,1.0903,1.0903,1.0899,1.09,110400000.0
2008-10-06 08:14:00,1.08962,1.08973,1.08958,1.08973,62800000.0
2008-10-06 08:15:00,1.09,1.0901,1.09,1.0901,49000000.0
2008-10-06 08:16:00,1.0901,1.0904,1.0901,1.0904,35000000.0
2008-10-06 08:17:00,1.0904,1.0904,1.0904,1.0904,8000000.0
2008-10-06 08:18:00,1.0904,1.0904,1.0904,1.0904,2000000.0
2008-10-06 08:19:00,1.0904,1.0904,1.0895,1.0898,203000001.0
2008-10-06 08:20:00,1.0898,1.09015,1.0898,1.0901,100600000.0
2008-10-06 08:21:00,1.0901,1.09015,1.09,1.0901,29300000.0
2008-10-06 08:22:00,1.0901,1.0904,1.0901,1.0904,65700000.0
2008-10-06 08:23:00,1.09035,1.09035,1.0903,1.09035,13800000.0
2008-10-06 08:24:00,1.0903,1.0903,1.09025,1.0903,6000000.0
2008-10-06 08:25:00,1.09035,1.09055,1.09035,1.0905,28400000.0
2008-10-06 08:26:00,1.09038,1.09044,1.09013,1.0903,26400000.0
2008-10-06 08:27:00,1.0905,1.09055,1.0905,1.09055,27200000.0
2008-10-06 08:28:00,1.09055,1.09055,1.09055,1.09055,3000000.0
2008-10-06 08:29:00,1.0905,1.09055,1.0905,1.09055,17500000.0
2008-10-06 08:30:00,1.0905,1.09065,1.0904,1.09065,8000000.0
2008-10-06 08:31:00,1.09075,1.091,1.09075,1.091,14200000.0
2008-10-06 08:32:00,1.091,1.0911,1.0905,1.0911,121700000.0
2008-10-06 08:33:00,1.091,1.091,1.0908,1.0908,15000000.0
2008-10-06 08:34:00,1.09067,1.09073,1.09045,1.09063,17000000.0
2008-10-06 08:35:00,1.09085,1.09155,1.0908,1.0915,79400000.0
2008-10-06 08:36:00,1.0915,1.0915,1.0908,1.0908,91800000.0
2008-10-06 08:37:00,1.0908,1.0912,1.0908,1.09085,136200000.0
2008-10-06 08:38:00,1.0909,1.0909,1.0909,1.0909,49200000.0
2008-10-06 08:39:00,1.0909,1.0909,1.0909,1.0909,5400000.0
2008-10-06 08:40:00,1.09072,1.09073,1.09055,1.09059,19000000.0
2008-10-06 08:41:00,1.0909,1.091,1.0909,1.091,14800000.0
2008-10-06 08:42:00,1.09105,1.0913,1.0909,1.0913,85400000.0
2008-10-06 08:43:00,1.0914,1.0916,1.0914,1.0916,61300000.0
2008-10-06 08:44:00,1.09155,1.09155,1.09125,1.09125,12400000.0
2008-10-06 08:45:00,1.0913,1.0916,1.0913,1.0916,116600000.0
2008-10-06 08:46:00,1.0916,1.092,1.0914,1.09145,227400000.0
2008-10-06 08:47:00,1.0914,1.09175,1.091,1.0916,84800000.0
2008-10-06 08:48:00,1.0916,1.0916,1.09075,1.0912,67200000.0
2008-10-06 08:49:00,1.0912,1.0915,1.0912,1.0915,20200000.0
2008-10-06 08:50:00,1.0915,1.092,1.0915,1.0917,88300000.0
2008-10-06 08:51:00,1.0916,1.0917,1.0916,1.0917,9000000.0
2008-10-06 08:52:00,1.0917,1.0919,1.0916,1.0919,100800000.0
2008-10-06 08:53:00,1.0919,1.0921,1.0918,1.09205,75600000.0
2008-10-06 08:54:00,1.092,1.092,1.0919,1.0919,22300000.0
2008-10-06 08:55:00,1.0918,1.092,1.0918,1.09195,30600000.0
2008-10-06 08:56:00,1.092,1.092,1.092,1.092,3600000.0
2008-10-06 08:57:00,1.0919,1.092,1.0919,1.092,20400000.0
2008-10-06 08:58:00,1.09195,1.0921,1.0919,1.092,53700000.0
2008-10-06 08:59:00,1.092,1.09215,1.092,1.092,34600000.0
2008-10-06 09:00:00,1.09215,1.0922,1.09185,1.09185,11200000.0
2008-10-06 09:01:00,1.0919,1.0919,1.0918,1.09185,139600000.0
2008-10-06 09:02:00,1.0919,1.0919,1.09185,1.0919,9000000.0
2008-10-06 09:03:00,1.0919,1.09205,1.0902,1.091,566100013.0
2008-10-06 09:04:00,1.091,1.09175,1.09095,1.09165,23600000.0
2008-10-06 09:05:00,1.0917,1.0917,1.0917,1.0917,6200000.0
2008-10-06 09:06:00,1.0915,1.09155,1.08945,1.09115,119600000.0
2008-10-06 09:07:00,1.0911,1.09135,1.0911,1.09135,3000000.0
2008-10-06 09:08:00,1.09115,1.09122,1.0909,1.09116,25000000.0
2008-10-06 09:09:00,1.09135,1.0914,1.09135,1.0914,2200000.0
2008-10-06 09:10:00,1.0914,1.0914,1.0906,1.0907,49100000.0
2008-10-06 09:11:00,1.0907,1.0907,1.08865,1.09035,503400004.0
2008-10-06 09:12:00,1.0904,1.09045,1.08955,1.08955,87500000.0
2008-10-06 09:13:00,1.0895,1.0895,1.08905,1.08935,109000000.0
2008-10-06 09:14:00,1.0894,1.0895,1.08925,1.0895,101300000.0
2008-10-06 09:15:00,1.0895,1.0905,1.0895,1.09025,174400000.0
2008-10-06 09:16:00,1.08997,1.09011,1.08995,1.09009,68900000.0
2008-10-06 09:17:00,1.0904,1.09045,1.0904,1.09045,8200000.0
2008-10-06 09:18:00,1.0905,1.0907,1.0905,1.0906,45700000.0
2008-10-06 09:19:00,1.0906,1.0911,1.09045,1.0908,66200000.0
2008-10-06 09:20:00,1.09075,1.09075,1.08985,1.0904,64900000.0
2008-10-06 09:21:00,1.09045,1.09125,1.09025,1.09125,92900000.0
2008-10-06 09:22:00,1.0906,1.09075,1.0906,1.09065,20100000.0
2008-10-06 09:23:00,1.0906,1.09065,1.09055,1.0906,16200000.0
2008-10-06 09:24:00,1.0906,1.091,1.09045,1.0906,12000000.0
2008-10-06 09:25:00,1.0905,1.09055,1.09005,1.09035,157200000.0
2008-10-06 09:26:00,1.0904,1.0905,1.0904,1.0905,15300000.0
2008-10-06 09:27:00,1.0905,1.0905,1.09045,1.09045,5000000.0
2008-10-06 09:28:00,1.0905,1.09135,1.0905,1.09135,116000000.0
2008-10-06 09:29:00,1.0914,1.0914,1.09045,1.0908,67400000.0
2008-10-06 09:30:00,1.0908,1.0908,1.0902,1.0902,33000000.0
2008-10-06 09:31:00,1.0902,1.0902,1.0902,1.0902,54000000.0
2008-10-06 09:32:00,1.0902,1.0906,1.0902,1.0905,88600000.0
2008-10-06 09:33:00,1.09045,1.09045,1.0899,1.09005,59399999.0
2008-10-06 09:34:00,1.09015,1.09105,1.09015,1.09045,108099999.0
2008-10-06 09:35:00,1.0904,1.09075,1.0903,1.0903,805900000.0
2008-10-06 09:36:00,1.09035,1.09045,1.08975,1.08985,67700000.0
2008-10-06 09:37:00,1.08968,1.08973,1.08953,1.08971,70800000.0
2008-10-06 09:38:00,1.0898,1.0898,1.0898,1.0898,1000000.0
2008-10-06 09:39:00,1.0897,1.0897,1.08905,1.0894,296200000.0
2008-10-06 09:40:00,1.0894,1.08965,1.0894,1.0895,95100000.0
2008-10-06 09:41:00,1.0896,1.08985,1.0896,1.0897,42600000.0
2008-10-06 09:42:00,1.08965,1.0898,1.08965,1.08975,35000000.0
2008-10-06 09:43:00,1.08985,1.09015,1.08985,1.09005,89800000.0
2008-10-06 09:44:00,1.09,1.0902,1.08995,1.09,513300000.0
2008-10-06 09:45:00,1.09,1.09,1.0897,1.0897,214000000.0
2008-10-06 09:46:00,1.0897,1.08975,1.0897,1.08975,47200000.0
2008-10-06 09:47:00,1.08985,1.0901,1.08975,1.08975,31700000.0
2008-10-06 09:48:00,1.08965,1.0899,1.08965,1.08975,135600000.0
2008-10-06 09:49:00,1.0897,1.0897,1.08945,1.08945,115500000.0
2008-10-06 09:50:00,1.0894,1.0894,1.08895,1.089,110600000.0
2008-10-06 09:51:00,1.089,1.089,1.0881,1.08815,411999989.0
2008-10-06 09:52:00,1.0881,1.0883,1.08785,1.08805,81400000.0
2008-10-06 09:53:00,1.0881,1.08845,1.088,1.08845,119900000.0
2008-10-06 09:54:00,1.0884,1.08845,1.08825,1.08845,13400000.0
2008-10-06 09:55:00,1.08821,1.08839,1.08789,1.08819,187800000.0
2008-10-06 09:56:00,1.0884,1.0884,1.088,1.08805,522600000.0
2008-10-06 09:57:00,1.088,1.088,1.08795,1.08795,2000000.0
2008-10-06 09:58:00,1.08785,1.0883,1.08785,1.0883,48500000.0
2008-10-06 09:59:00,1.0884,1.0886,1.08825,1.0883,65600000.0
2008-10-06 10:00:00,1.0883,1.0884,1.0883,1.0884,33600000.0
2008-10-06 10:01:00,1.0884,1.0891,1.0884,1.08905,113700000.0
2008-10-06 10:02:00,1.08905,1.08915,1.08895,1.089,375200000.0
2008-10-06 10:03:00,1.08895,1.089,1.0888,1.0888,975500007.0
2008-10-06 10:04:00,1.0888,1.0888,1.0888,1.0888,73900002.0
2008-10-06 10:05:00,1.0888,1.0888,1.0888,1.0888,460399992.0
2008-10-06 10:06:00,1.0888,1.0888,1.0887,1.0888,18600000.0
2008-10-06 10:07:00,1.0889,1.08925,1.0889,1.08925,197900000.0
2008-10-06 10:08:00,1.08925,1.08925,1.0883,1.0885,191600000.0
2008-10-06 10:09:00,1.08845,1.0887,1.08815,1.0887,157000000.0
2008-10-06 10:10:00,1.08875,1.0888,1.0886,1.0888,59500000.0
2008-10-06 10:11:00,1.0888,1.0894,1.0888,1.0894,163500000.0
2008-10-06 10:12:00,1.0894,1.0895,1.0894,1.08945,9000000.0
2008-10-06 10:13:00,1.08955,1.0896,1.08955,1.0896,8000000.0
2008-10-06 10:14:00,1.0896,1.0896,1.08925,1.08925,61000000.0
2008-10-06 10:15:00,1.08925,1.0896,1.08925,1.0893,32000000.0
2008-10-06 10:16:00,1.0893,1.0893,1.08925,1.0893,10400000.0
2008-10-06 10:17:00,1.0893,1.08945,1.0891,1.0894,94200000.0
2008-10-06 10:18:00,1.0894,1.0895,1.08915,1.0895,55200000.0
2008-10-06 10:19:00,1.0895,1.0898,1.0893,1.08945,148100000.0
2008-10-06 10:20:00,1.0895,1.0898,1.0891,1.08955,157000000.0
2008-10-06 10:21:00,1.08955,1.08955,1.08935,1.0894,50400000.0
2008-10-06 10:22:00,1.08945,1.08945,1.08935,1.08935,12400000.0
2008-10-06 10:23:00,1.08935,1.0894,1.0892,1.08935,60300000.0
2008-10-06 10:24:00,1.08935,1.08945,1.0893,1.0893,29500000.0
2008-10-06 10:25:00,1.0893,1.08935,1.08925,1.08935,9600000.0
2008-10-06 10:26:00,1.08891,1.08914,1.08885,1.08913,29900000.0
2008-10-06 10:27:00,1.0893,1.0893,1.0887,1.0887,151399996.0
2008-10-06 10:28:00,1.0887,1.0887,1.0887,1.0887,91199996.0
2008-10-06 10:29:00,1.0887,1.0887,1.0881,1.0881,278499993.0
2008-10-06 10:30:00,1.0881,1.0881,1.088,1.0881,37200000.0
2008-10-06 10:31:00,1.0881,1.0884,1.08805,1.0884,32700000.0
2008-10-06 10:32:00,1.0884,1.0884,1.08825,1.08825,42800000.0
2008-10-06 10:33:00,1.0883,1.0883,1.08825,1.08825,5000000.0
2008-10-06 10:34:00,1.0883,1.08875,1.08825,1.08875,30100000.0
2008-10-06 10:35:00,1.08875,1.08885,1.08875,1.08885,14800000.0
2008-10-06 10:36:00,1.08885,1.0892,1.08885,1.0892,23100000.0
2008-10-06 10:37:00,1.0893,1.0895,1.0892,1.08935,99300000.0
2008-10-06 10:38:00,1.0894,1.0894,1.08915,1.08915,72700000.0
2008-10-06 10:39:00,1.0891,1.0892,1.0886,1.08875,101500000.0
2008-10-06 10:40:00,1.0887,1.0887,1.0886,1.0886,17200000.0
2008-10-06 10:41:00,1.0886,1.0886,1.0886,1.0886,1000000.0
2008-10-06 10:42:00,1.08851,1.08851,1.08808,1.08838,66400000.0
2008-10-06 10:43:00,1.08865,1.0887,1.0886,1.0886,7100000.0
2008-10-06 10:44:00,1.0886,1.0886,1.0886,1.0886,2500000.0
2008-10-06 10:45:00,1.0886,1.0886,1.0886,1.0886,5000000.0
2008-10-06 10:46:00,1.0887,1.0888,1.0886,1.08875,37400000.0
2008-10-06 10:47:00,1.08885,1.08885,1.0888,1.0888,20000000.0
2008-10-06 10:48:00,1.08885,1.0889,1.08875,1.0889,19300000.0
2008-10-06 10:49:00,1.08905,1.0893,1.08865,1.08885,68800000.0
2008-10-06 10:50:00,1.08875,1.089,1.08875,1.08875,38900000.0
2008-10-06 10:51:00,1.08875,1.08915,1.08875,1.08915,92300000.0
2008-10-06 10:52:00,1.0891,1.08925,1.089,1.08905,85100000.0
2008-10-06 10:53:00,1.0892,1.0892,1.08885,1.0889,554800024.0
2008-10-06 10:54:00,1.0886,1.0887,1.08835,1.0886,158399999.0
2008-10-06 10:55:00,1.08855,1.0887,1.08855,1.08865,51400000.0
2008-10-06 10:56:00,1.0887,1.0889,1.0885,1.08865,134900000.0
2008-10-06 10:57:00,1.0886,1.089,1.0886,1.0889,154000000.0
2008-10-06 10:58:00,1.0889,1.089,1.0888,1.08895,152800000.0
2008-10-06 10:59:00,1.089,1.08905,1.089,1.089,36400000.0
2008-10-06 11:00:00,1.0891,1.0892,1.089,1.0891,114100000.0
2008-10-06 11:01:00,1.089,1.0891,1.0889,1.089,92900000.0
2008-10-06 11:02:00,1.089,1.08915,1.08895,1.08915,100700000.0
2008-10-06 11:03:00,1.08915,1.08915,1.089,1.089,45100000.0
2008-10-06 11:04:00,1.089,1.0894,1.08895,1.0894,49800000.0
2008-10-06 11:05:00,1.0894,1.0897,1.0894,1.08945,164600000.0
2008-10-06 11:06:00,1.08945,1.0895,1.08895,1.0891,54700000.0
2008-10-06 11:07:00,1.089,1.08925,1.089,1.0891,78000000.0
2008-10-06 11:08:00,1.0891,1.0891,1.0887,1.08875,139100000.0
2008-10-06 11:09:00,1.0888,1.0891,1.0887,1.08885,140500000.0
2008-10-06 11:10:00,1.08885,1.0889,1.08885,1.0889,19700000.0
2008-10-06 11:11:00,1.08895,1.0892,1.08895,1.089,110000000.0
2008-10-06 11:12:00,1.089,1.089,1.0884,1.08855,132200000.0
2008-10-06 11:13:00,1.08855,1.0888,1.0885,1.08875,154300000.0
2008-10-06 11:14:00,1.0889,1.08925,1.08865,1.08905,181200000.0
2008-10-06 11:15:00,1.08915,1.08925,1.0891,1.0891,50600000.0
2008-10-06 11:16:00,1.08881,1.08886,1.08862,1.08886,73700000.0
2008-10-06 11:17:00,1.08915,1.0892,1.08915,1.08915,6800000.0
2008-10-06 11:18:00,1.0891,1.0892,1.0891,1.08915,47800000.0
2008-10-06 11:19:00,1.08915,1.08915,1.089,1.089,10700000.0
2008-10-06 11:20:00,1.089,1.089,1.089,1.089,8800000.0
2008-10-06 11:21:00,1.089,1.089,1.089,1.089,10800000.0
2008-10-06 11:22:00,1.089,1.089,1.089,1.089,18100000.0
2008-10-06 11:23:00,1.089,1.089,1.0886,1.0887,244100000.0
2008-10-06 11:24:00,1.0888,1.0888,1.0886,1.0888,50500000.0
2008-10-06 11:25:00,1.0888,1.0888,1.0886,1.0886,25200000.0
2008-10-06 11:26:00,1.08855,1.0887,1.0885,1.0885,8300000.0
2008-10-06 11:27:00,1.0886,1.0886,1.0886,1.0886,8900000.0
2008-10-06 11:28:00,1.0885,1.0886,1.0884,1.08855,40100000.0
2008-10-06 11:29:00,1.0885,1.08875,1.0885,1.0886,74400000.0
2008-10-06 11:30:00,1.0886,1.0886,1.0884,1.0885,52300000.0
2008-10-06 11:31:00,1.08855,1.0886,1.08845,1.0886,83800000.0
2008-10-06 11:32:00,1.08829,1.08869,1.08829,1.0884,60600000.0
2008-10-06 11:33:00,1.0886,1.0886,1.0886,1.0886,14500000.0
2008-10-06 11:34:00,1.0886,1.0886,1.08815,1.08815,28800000.0
2008-10-06 11:35:00,1.08825,1.0883,1.0882,1.0882,111900000.0
2008-10-06 11:36:00,1.08835,1.0885,1.08835,1.0884,22800000.0
2008-10-06 11:37:00,1.0884,1.0885,1.08775,1.08775,171000001.0
2008-10-06 11:38:00,1.0879,1.0882,1.0879,1.0879,161999999.0
2008-10-06 11:39:00,1.0879,1.0884,1.0877,1.0884,110200000.0
2008-10-06 11:40:00,1.0884,1.0884,1.0884,1.0884,18000000.0
2008-10-06 11:41:00,1.0884,1.0884,1.0881,1.0882,161100000.0
2008-10-06 11:42:00,1.0882,1.0882,1.0881,1.0881,36400000.0
2008-10-06 11:43:00,1.0882,1.0882,1.0881,1.0881,18200000.0
2008-10-06 11:44:00,1.0881,1.0881,1.0881,1.0881,3600000.0
2008-10-06 11:45:00,1.0881,1.0882,1.0881,1.0882,36400000.0
2008-10-06 11:46:00,1.0881,1.08815,1.0881,1.0881,25200000.0
2008-10-06 11:47:00,1.0881,1.0881,1.0881,1.0881,55100000.0
2008-10-06 11:48:00,1.0881,1.0882,1.0881,1.0881,45500000.0
2008-10-06 11:49:00,1.08768,1.08792,1.08768,1.08768,52000000.0
2008-10-06 11:50:00,1.0881,1.0882,1.0881,1.0881,21900000.0
2008-10-06 11:51:00,1.0881,1.08875,1.0881,1.08875,103800000.0
2008-10-06 11:52:00,1.08875,1.08895,1.08875,1.08875,26100000.0
2008-10-06 11:53:00,1.0888,1.08885,1.0885,1.0886,43800000.0
2008-10-06 11:54:00,1.0886,1.0886,1.08855,1.08855,25700000.0
2008-10-06 11:55:00,1.0885,1.0885,1.0884,1.0884,11100000.0
2008-10-06 11:56:00,1.0884,1.0888,1.0884,1.0888,59600000.0
2008-10-06 11:57:00,1.08885,1.089,1.0886,1.0886,74600000.0
2008-10-06 11:58:00,1.0886,1.0887,1.0875,1.0876,118000000.0
2008-10-06 11:59:00,1.0876,1.0876,1.08715,1.0873,208100000.0
2008-10-06 12:00:00,1.0873,1.0879,1.0871,1.0876,219800000.0
2008-10-06 12:01:00,1.08765,1.0883,1.0875,1.0883,268000000.0
2008-10-06 12:02:00,1.08835,1.0887,1.08835,1.0885,209200000.0
2008-10-06 12:03:00,1.0885,1.0888,1.0885,1.0885,208800000.0
2008-10-06 12:04:00,1.0885,1.0887,1.08835,1.0887,287200000.0
2008-10-06 12:05:00,1.0887,1.0887,1.08855,1.0886,113000000.0
2008-10-06 12:06:00,1.0886,1.0886,1.0885,1.08855,74600000.0
2008-10-06 12:07:00,1.0885,1.0885,1.0882,1.0883,105000000.0
2008-10-06 12:08:00,1.0883,1.0883,1.08815,1.0882,20200000.0
2008-10-06 12:09:00,1.0882,1.0882,1.0878,1.0878,30600000.0
2008-10-06 12:10:00,1.0879,1.088,1.08745,1.0875,56700000.0
2008-10-06 12:11:00,1.0875,1.0875,1.0874,1.0874,38900000.0
2008-10-06 12:12:00,1.0874,1.08805,1.0874,1.08785,57600000.0
2008-10-06 12:13:00,1.0879,1.0879,1.0879,1.0879,6000000.0
2008-10-06 12:14:00,1.08706,1.08741,1.08706,1.0873,88800000.0
2008-10-06 12:15:00,1.0879,1.088,1.0873,1.088,123300000.0
2008-10-06 12:16:00,1.088,1.08865,1.0875,1.0875,182900000.0
2008-10-06 12:17:00,1.0875,1.0875,1.08575,1.08625,158000000.0
2008-10-06 12:18:00,1.08625,1.08655,1.0862,1.08655,39400000.0
2008-10-06 12:19:00,1.08655,1.0866,1.0863,1.0863,65400000.0
2008-10-06 12:20:00,1.0864,1.0866,1.08635,1.0864,45400000.0
2008-10-06 12:21:00,1.08645,1.087,1.08645,1.0868,203400000.0
2008-10-06 12:22:00,1.08675,1.0869,1.08675,1.0869,12100000.0
2008-10-06 12:23:00,1.0869,1.087,1.0869,1.087,11800000.0
2008-10-06 12:24:00,1.0871,1.0871,1.0868,1.0868,26000000.0
2008-10-06 12:25:00,1.0868,1.08725,1.0868,1.0871,98100000.0
2008-10-06 12:26:00,1.0871,1.0872,1.08685,1.087,196900000.0
2008-10-06 12:27:00,1.08705,1.0873,1.0868,1.08685,129400000.0
2008-10-06 12:28:00,1.0869,1.0871,1.0869,1.0871,16100000.0
2008-10-06 12:29:00,1.0871,1.0871,1.08675,1.0871,242400000.0
2008-10-06 12:30:00,1.0871,1.0872,1.0867,1.0871,94000000.0
2008-10-06 12:31:00,1.0871,1.0871,1.087,1.087,28400000.0
2008-10-06 12:32:00,1.087,1.087,1.0865,1.0868,50600000.0
2008-10-06 12:33:00,1.0868,1.0868,1.0861,1.08615,112100000.0
2008-10-06 12:34:00,1.0862,1.0862,1.0861,1.0862,45500000.0
2008-10-06 12:35:00,1.08615,1.08615,1.086,1.086,35600000.0
2008-10-06 12:36:00,1.086,1.0864,1.086,1.0861,71700000.0
2008-10-06 12:37:00,1.08605,1.0861,1.0856,1.0856,86900000.0
2008-10-06 12:38:00,1.0856,1.0859,1.0856,1.0856,96300000.0
2008-10-06 12:39:00,1.0857,1.0858,1.0856,1.0856,60200000.0
2008-10-06 12:40:00,1.0856,1.0858,1.08555,1.08565,89400000.0
2008-10-06 12:41:00,1.08565,1.0858,1.0856,1.08575,68500000.0
2008-10-06 12:42:00,1.08565,1.086,1.0856,1.0857,83700000.0
2008-10-06 12:43:00,1.0857,1.086,1.0857,1.086,31700000.0
2008-10-06 12:44:00,1.08615,1.0862,1.08595,1.08595,94900000.0
2008-10-06 12:45:00,1.086,1.0861,1.0859,1.086,70300000.0
2008-10-06 12:46:00,1.086,1.086,1.0856,1.0856,82000000.0
2008-10-06 12:47:00,1.08565,1.08565,1.08525,1.0854,46500000.0
2008-10-06 12:48:00,1.0854,1.08545,1.0854,1.08545,16300000.0
2008-10-06 12:49:00,1.0855,1.086,1.0855,1.086,108300000.0
2008-10-06 12:50:00,1.086,1.086,1.0858,1.0858,43100000.0
2008-10-06 12:51:00,1.0858,1.0859,1.0857,1.08585,95000000.0
2008-10-06 12:52:00,1.0858,1.08715,1.08575,1.08665,182100000.0
2008-10-06 12:53:00,1.0867,1.087,1.08655,1.08655,92100000.0
2008-10-06 12:54:00,1.0865,1.0865,1.0857,1.0861,103800000.0
2008-10-06 12:55:00,1.0861,1.0864,1.08555,1.0861,176699998.0
2008-10-06 12:56:00,1.0861,1.0863,1.0861,1.08615,22500000.0
2008-10-06 12:57:00,1.0862,1.0864,1.0862,1.0863,16800000.0
2008-10-06 12:58:00,1.0863,1.0864,1.0862,1.0863,97300000.0
2008-10-06 12:59:00,1.0863,1.0864,1.0862,1.0862,88100000.0
2008-10-06 13:00:00,1.0862,1.0862,1.08485,1.0852,75800000.0
2008-10-06 13:01:00,1.0855,1.0856,1.08465,1.0848,77700000.0
2008-10-06 13:02:00,1.08485,1.0854,1.08485,1.0854,47200000.0
2008-10-06 13:03:00,1.08535,1.08535,1.08475,1.08475,20000000.0
2008-10-06 13:04:00,1.0848,1.0848,1.0845,1.0847,37200000.0
2008-10-06 13:05:00,1.0847,1.0862,1.0847,1.0859,322700000.0
2008-10-06 13:06:00,1.0859,1.08615,1.0858,1.08615,71900000.0
2008-10-06 13:07:00,1.08615,1.08615,1.08565,1.08565,66400000.0
2008-10-06 13:08:00,1.08565,1.08585,1.0851,1.0854,119400000.0
2008-10-06 13:09:00,1.0855,1.0855,1.0855,1.0855,53100000.0
2008-10-06 13:10:00,1.0856,1.0856,1.08515,1.08515,48900000.0
2008-10-06 13:11:00,1.0852,1.0855,1.08515,1.08515,84600000.0
2008-10-06 13:12:00,1.08515,1.0854,1.08415,1.0845,168700000.0
2008-10-06 13:13:00,1.0844,1.0847,1.08425,1.0843,217800000.0
2008-10-06 13:14:00,1.0843,1.08455,1.08405,1.0845,62600000.0
2008-10-06 13:15:00,1.08455,1.08465,1.0844,1.0846,105100000.0
2008-10-06 13:16:00,1.08465,1.0848,1.0843,1.08435,154200000.0
2008-10-06 13:17:00,1.0849,1.0852,1.0846,1.0852,158100000.0
2008-10-06 13:18:00,1.0852,1.08545,1.0852,1.08545,43200000.0
2008-10-06 13:19:00,1.0854,1.0855,1.0853,1.0853,20400000.0
2008-10-06 13:20:00,1.0854,1.0855,1.0854,1.0855,4800000.0
2008-10-06 13:21:00,1.0855,1.08575,1.0854,1.08575,37600000.0
2008-10-06 13:22:00,1.0855,1.0858,1.0855,1.0858,22200000.0
2008-10-06 13:23:00,1.0858,1.086,1.0858,1.0858,71800000.0
2008-10-06 13:24:00,1.0858,1.0859,1.0858,1.08585,51800000.0
2008-10-06 13:25:00,1.0858,1.0858,1.08575,1.08575,32200000.0
2008-10-06 13:26:00,1.08575,1.08575,1.0851,1.08515,106400000.0
2008-10-06 13:27:00,1.0851,1.0851,1.085,1.085,64800000.0
2008-10-06 13:28:00,1.085,1.085,1.085,1.085,52800000.0
2008-10-06 13:29:00,1.0851,1.08515,1.085,1.085,48000000.0
2008-10-06 13:30:00,1.085,1.0851,1.0849,1.085,76800000.0
2008-10-06 13:31:00,1.0851,1.0851,1.085,1.085,24000000.0
2008-10-06 13:32:00,1.08465,1.08489,1.0846,1.08463,187300000.0
2008-10-06 13:33:00,1.085,1.085,1.0849,1.08495,47000000.0
2008-10-06 13:34:00,1.08495,1.085,1.0845,1.0847,182400001.0
2008-10-06 13:35:00,1.0847,1.0847,1.08385,1.0839,95500000.0
2008-10-06 13:36:00,1.084,1.08465,1.08385,1.0842,159200000.0
2008-10-06 13:37:00,1.0842,1.0843,1.0839,1.0839,59300000.0
2008-10-06 13:38:00,1.08385,1.08425,1.08365,1.0841,90100000.0
2008-10-06 13:39:00,1.08415,1.0845,1.0841,1.0845,59500000.0
2008-10-06 13:40:00,1.0845,1.0845,1.0845,1.0845,4800000.0
2008-10-06 13:41:00,1.0845,1.0845,1.08415,1.08425,117800000.0
2008-10-06 13:42:00,1.08425,1.08445,1.08415,1.0843,45300000.0
2008-10-06 13:43:00,1.08435,1.0845,1.0843,1.0844,70000000.0
2008-10-06 13:44:00,1.0844,1.0845,1.08415,1.08425,64200000.0
2008-10-06 13:45:00,1.0842,1.0842,1.08395,1.084,158900000.0
2008-10-06 13:46:00,1.084,1.0846,1.084,1.0845,173900000.0
2008-10-06 13:47:00,1.0845,1.0845,1.0843,1.0845,204800000.0
2008-10-06 13:48:00,1.0845,1.0847,1.0844,1.0847,167400000.0
2008-10-06 13:49:00,1.0847,1.0847,1.0846,1.0846,25000000.0
2008-10-06 13:50:00,1.0846,1.0846,1.0846,1.0846,27000000.0
2008-10-06 13:51:00,1.0846,1.0847,1.0837,1.0847,401300000.0
2008-10-06 13:52:00,1.08445,1.0847,1.084,1.084,101500000.0
2008-10-06 13:53:00,1.084,1.0841,1.0838,1.0838,475500000.0
2008-10-06 13:54:00,1.08375,1.0838,1.08305,1.0835,250900000.0
2008-10-06 13:55:00,1.0834,1.08355,1.0833,1.0833,137200000.0
2008-10-06 13:56:00,1.0833,1.0837,1.0833,1.08365,108700000.0
2008-10-06 13:57:00,1.0837,1.08395,1.0837,1.08375,14600000.0
2008-10-06 13:58:00,1.0839,1.08395,1.0839,1.08395,9400000.0
2008-10-06 13:59:00,1.084,1.084,1.08355,1.08375,72300000.0
2008-10-06 14:00:00,1.0838,1.08385,1.08375,1.08385,25100000.0
2008-10-06 14:01:00,1.0838,1.0838,1.08325,1.08355,134300000.0
2008-10-06 14:02:00,1.0835,1.08355,1.08335,1.0835,86300000.0
2008-10-06 14:03:00,1.0835,1.084,1.0835,1.08385,128400000.0
2008-10-06 14:04:00,1.084,1.0841,1.084,1.0841,33900000.0
2008-10-06 14:05:00,1.0841,1.08415,1.084,1.084,29300000.0
2008-10-06 14:06:00,1.084,1.0841,1.08355,1.0839,118500000.0
2008-10-06 14:07:00,1.0839,1.0839,1.08365,1.0837,348000000.0
2008-10-06 14:08:00,1.0837,1.084,1.0835,1.08395,323600000.0
2008-10-06 14:09:00,1.0839,1.0839,1.0839,1.0839,3300000.0
2008-10-06 14:10:00,1.0835,1.0839,1.0835,1.0839,14400000.0
2008-10-06 14:11:00,1.0839,1.0839,1.0839,1.0839,10000000.0
2008-10-06 14:12:00,1.0839,1.0844,1.08355,1.0843,140200000.0
2008-10-06 14:13:00,1.0843,1.0845,1.0843,1.0844,329999999.0
2008-10-06 14:14:00,1.08445,1.08445,1.0843,1.0843,189400001.0
2008-10-06 14:15:00,1.0843,1.0844,1.08405,1.0843,175200000.0
2008-10-06 14:16:00,1.0843,1.0851,1.0843,1.0851,262800000.0
2008-10-06 14:17:00,1.08515,1.0854,1.08505,1.0852,193200000.0
2008-10-06 14:18:00,1.0852,1.0856,1.0852,1.0855,230600000.0
2008-10-06 14:19:00,1.0855,1.0858,1.0855,1.0858,127100000.0
2008-10-06 14:20:00,1.0858,1.0858,1.0857,1.0858,102900000.0
2008-10-06 14:21:00,1.0857,1.086,1.0857,1.08595,123000000.0
2008-10-06 14:22:00,1.08595,1.0866,1.08585,1.08625,213200000.0
2008-10-06 14:23:00,1.08635,1.0869,1.08625,1.0869,283300000.0
2008-10-06 14:24:00,1.0869,1.0869,1.0864,1.0867,255400000.0
2008-10-06 14:25:00,1.0867,1.0867,1.0867,1.0867,28800000.0
2008-10-06 14:26:00,1.0868,1.0875,1.08665,1.0875,188100000.0
2008-10-06 14:27:00,1.0875,1.0879,1.0871,1.08735,254600000.0
2008-10-06 14:28:00,1.0873,1.0875,1.08665,1.08675,160600000.0
2008-10-06 14:29:00,1.08655,1.08705,1.08655,1.0869,181800000.0
2008-10-06 14:30:00,1.0871,1.0873,1.0868,1.087,128400000.0
2008-10-06 14:31:00,1.08705,1.0878,1.08705,1.08765,237400000.0
2008-10-06 14:32:00,1.08765,1.0885,1.08765,1.0882,354300000.0
2008-10-06 14:33:00,1.0882,1.0885,1.0879,1.0879,317300000.0
2008-10-06 14:34:00,1.088,1.0891,1.088,1.0891,327300000.0
2008-10-06 14:35:00,1.0891,1.0893,1.08885,1.0891,314799999.0
2008-10-06 14:36:00,1.0891,1.09025,1.0891,1.09,287000000.0
2008-10-06 14:37:00,1.09015,1.091,1.09015,1.09035,396500000.0
2008-10-06 14:38:00,1.0903,1.0903,1.09,1.0901,368000000.0
2008-10-06 14:39:00,1.0901,1.0905,1.09005,1.0902,306200000.0
2008-10-06 14:40:00,1.0903,1.0905,1.09,1.09,207700000.0
2008-10-06 14:41:00,1.09,1.09,1.08985,1.0899,80400000.0
2008-10-06 14:42:00,1.0899,1.09,1.0896,1.0897,193600000.0
2008-10-06 14:43:00,1.0897,1.0898,1.0896,1.0898,137900000.0
2008-10-06 14:44:00,1.08985,1.0902,1.08985,1.0902,101800000.0
2008-10-06 14:45:00,1.0902,1.0902,1.0896,1.0897,428100000.0
2008-10-06 14:46:00,1.0897,1.0899,1.0897,1.0897,134899999.0
2008-10-06 14:47:00,1.0897,1.0897,1.0895,1.0896,440700000.0
2008-10-06 14:48:00,1.0896,1.0897,1.08945,1.0896,333900000.0
2008-10-06 14:49:00,1.0896,1.0899,1.0896,1.0898,96100000.0
2008-10-06 14:50:00,1.0898,1.09,1.0897,1.09,239400000.0
2008-10-06 14:51:00,1.0901,1.0901,1.0893,1.0894,324700000.0
2008-10-06 14:52:00,1.0894,1.0894,1.0894,1.0894,7200000.0
2008-10-06 14:53:00,1.0894,1.0894,1.0889,1.089,277400000.0
2008-10-06 14:54:00,1.089,1.0891,1.0888,1.0891,259100000.0
2008-10-06 14:55:00,1.0891,1.0893,1.0891,1.0892,148000000.0
2008-10-06 14:56:00,1.0891,1.0892,1.0888,1.0888,320400000.0
2008-10-06 14:57:00,1.0888,1.0888,1.08745,1.08765,196100000.0
2008-10-06 14:58:00,1.08765,1.0882,1.0876,1.088,124600000.0
2008-10-06 14:59:00,1.08805,1.0883,1.0879,1.088,130700000.0
2008-10-06 15:00:00,1.088,1.0885,1.0879,1.08845,110100000.0
2008-10-06 15:01:00,1.0885,1.0885,1.08845,1.08845,21000000.0
2008-10-06 15:02:00,1.08845,1.0888,1.08845,1.0887,61500000.0
2008-10-06 15:03:00,1.0888,1.0904,1.08865,1.0898,335700000.0
2008-10-06 15:04:00,1.09,1.09035,1.0899,1.09035,95100000.0
2008-10-06 15:05:00,1.09035,1.0904,1.09015,1.0904,43300000.0
2008-10-06 15:06:00,1.09045,1.0917,1.09045,1.0917,244800000.0
2008-10-06 15:07:00,1.0916,1.09215,1.09135,1.09155,309300000.0
2008-10-06 15:08:00,1.0915,1.0917,1.0913,1.0914,366200000.0
2008-10-06 15:09:00,1.0914,1.0918,1.0912,1.0918,357499999.0
2008-10-06 15:10:00,1.0918,1.09215,1.0918,1.0919,441300002.0
2008-10-06 15:11:00,1.09195,1.09325,1.09195,1.09275,342900000.0
2008-10-06 15:12:00,1.0927,1.0928,1.09235,1.0924,257100000.0
2008-10-06 15:13:00,1.0924,1.0927,1.0924,1.0926,151900000.0
2008-10-06 15:14:00,1.0926,1.0928,1.0925,1.09275,322500000.0
2008-10-06 15:15:00,1.0927,1.0929,1.09265,1.09285,116000000.0
2008-10-06 15:16:00,1.09295,1.09295,1.0923,1.0923,273900000.0
2008-10-06 15:17:00,1.09235,1.0926,1.09235,1.0925,149000000.0
2008-10-06 15:18:00,1.0925,1.09255,1.09235,1.09245,155000000.0
2008-10-06 15:19:00,1.0925,1.0928,1.0924,1.0928,233200000.0
2008-10-06 15:20:00,1.0928,1.0933,1.09275,1.0933,188300000.0
2008-10-06 15:21:00,1.0933,1.09385,1.09325,1.0938,60300000.0
2008-10-06 15:22:00,1.09385,1.09415,1.09375,1.0938,89600000.0
2008-10-06 15:23:00,1.0938,1.0939,1.09335,1.09335,90300000.0
2008-10-06 15:24:00,1.09345,1.09365,1.0934,1.09365,46500000.0
2008-10-06 15:25:00,1.09365,1.094,1.09365,1.0937,216300000.0
2008-10-06 15:26:00,1.09385,1.0939,1.09355,1.0938,198300000.0
2008-10-06 15:27:00,1.0938,1.0941,1.0937,1.0941,251600000.0
2008-10-06 15:28:00,1.09405,1.0943,1.0938,1.0941,234900000.0
2008-10-06 15:29:00,1.0942,1.0942,1.09385,1.0939,247400000.0
2008-10-06 15:30:00,1.0939,1.0939,1.09355,1.0938,386599999.0
2008-10-06 15:31:00,1.09395,1.0941,1.09395,1.094,223200000.0
2008-10-06 15:32:00,1.094,1.0942,1.0933,1.09355,242900000.0
2008-10-06 15:33:00,1.0936,1.0936,1.09335,1.0935,276100000.0
2008-10-06 15:34:00,1.0934,1.0938,1.0934,1.0936,243400000.0
2008-10-06 15:35:00,1.0936,1.0937,1.0936,1.0937,161900000.0
2008-10-06 15:36:00,1.0937,1.0937,1.0936,1.09365,48800000.0
2008-10-06 15:37:00,1.09365,1.0938,1.0935,1.0938,286500001.0
2008-10-06 15:38:00,1.09355,1.0938,1.09345,1.0938,327300000.0
2008-10-06 15:39:00,1.0938,1.094,1.09325,1.0937,131300000.0
2008-10-06 15:40:00,1.0937,1.0938,1.0937,1.0938,99300000.0
2008-10-06 15:41:00,1.0938,1.0938,1.0934,1.0934,258900000.0
2008-10-06 15:42:00,1.0935,1.0935,1.093,1.0932,311900000.0
2008-10-06 15:43:00,1.0932,1.0935,1.0932,1.0935,232800000.0
2008-10-06 15:44:00,1.0935,1.0938,1.0935,1.0938,186500000.0
2008-10-06 15:45:00,1.0938,1.0938,1.0935,1.0935,137400000.0
2008-10-06 15:46:00,1.0936,1.0937,1.0935,1.0937,85500000.0
2008-10-06 15:47:00,1.0938,1.0938,1.0932,1.09335,148700000.0
2008-10-06 15:48:00,1.0933,1.0936,1.0932,1.0936,192100000.0
2008-10-06 15:49:00,1.0936,1.0945,1.0936,1.0941,485000000.0
2008-10-06 15:50:00,1.0941,1.09435,1.09395,1.0943,355900000.0
2008-10-06 15:51:00,1.0943,1.0952,1.0943,1.0952,499200000.0
2008-10-06 15:52:00,1.0952,1.0955,1.09485,1.0954,457799999.0
2008-10-06 15:53:00,1.0954,1.0956,1.0953,1.0955,296100000.0
2008-10-06 15:54:00,1.0955,1.096,1.0955,1.096,394800000.0
2008-10-06 15:55:00,1.096,1.0971,1.096,1.097,458700000.0
2008-10-06 15:56:00,1.09695,1.0971,1.0967,1.0971,323499999.0
2008-10-06 15:57:00,1.0971,1.0976,1.0971,1.09735,592100000.0
2008-10-06 15:58:00,1.0973,1.0976,1.09715,1.0974,485700000.0
2008-10-06 15:59:00,1.09735,1.0977,1.09715,1.0974,115600000.0
2008-10-06 16:00:00,1.0974,1.0974,1.0967,1.09675,632500000.0
2008-10-06 16:01:00,1.0967,1.0972,1.0967,1.0969,272400000.0
2008-10-06 16:02:00,1.097,1.0977,1.097,1.0976,296800000.0
2008-10-06 16:03:00,1.0976,1.0986,1.0976,1.0986,312600000.0
2008-10-06 16:04:00,1.0986,1.09875,1.0985,1.0985,236700000.0
2008-10-06 16:05:00,1.0985,1.0987,1.0983,1.0987,326500000.0
2008-10-06 16:06:00,1.0987,1.0993,1.09855,1.0992,213100000.0
2008-10-06 16:07:00,1.09915,1.0993,1.09875,1.0988,600300000.0
2008-10-06 16:08:00,1.0988,1.0988,1.0986,1.0986,332200000.0
2008-10-06 16:09:00,1.0986,1.09905,1.0986,1.099,197800000.0
2008-10-06 16:10:00,1.099,1.0995,1.0989,1.0993,139000000.0
2008-10-06 16:11:00,1.0994,1.0999,1.0994,1.0995,271599999.0
2008-10-06 16:12:00,1.0995,1.09975,1.0993,1.0996,271700000.0
2008-10-06 16:13:00,1.0996,1.1002,1.0993,1.0994,730400000.0
2008-10-06 16:14:00,1.09935,1.09995,1.0987,1.09915,1001399995.0
2008-10-06 16:15:00,1.0993,1.1001,1.09895,1.1,574500007.0
2008-10-06 16:16:00,1.1,1.10045,1.0999,1.1001,302199999.0
2008-10-06 16:17:00,1.1001,1.1001,1.09965,1.09995,361500000.0
2008-10-06 16:18:00,1.09995,1.1,1.0998,1.1,500800002.0
2008-10-06 16:19:00,1.10005,1.1023,1.10005,1.1023,176000000.0
2008-10-06 16:20:00,1.1023,1.1023,1.102,1.1021,87400000.0
2008-10-06 16:21:00,1.1021,1.1022,1.10075,1.1011,543600000.0
2008-10-06 16:22:00,1.1011,1.10155,1.10095,1.10115,355400000.0
2008-10-06 16:23:00,1.1011,1.1021,1.10105,1.102,158200000.0
2008-10-06 16:24:00,1.1019,1.1021,1.1013,1.1016,375800000.0
2008-10-06 16:25:00,1.1017,1.1021,1.10135,1.10205,130300000.0
2008-10-06 16:26:00,1.10215,1.10215,1.10135,1.1014,384400000.0
2008-10-06 16:27:00,1.1011,1.1015,1.0994,1.09975,619500001.0
2008-10-06 16:28:00,1.09975,1.09975,1.09915,1.0994,137100000.0
2008-10-06 16:29:00,1.09905,1.0992,1.09865,1.0988,98100000.0
2008-10-06 16:30:00,1.0988,1.0988,1.09805,1.09845,357100000.0
2008-10-06 16:31:00,1.0986,1.09895,1.0984,1.09845,578500005.0
2008-10-06 16:32:00,1.09845,1.09955,1.09845,1.09955,201400000.0
2008-10-06 16:33:00,1.0996,1.1016,1.0996,1.1009,158000000.0
2008-10-06 16:34:00,1.10085,1.10085,1.10025,1.1004,193900000.0
2008-10-06 16:35:00,1.1003,1.1013,1.1003,1.1012,205300000.0
2008-10-06 16:36:00,1.1012,1.1012,1.1005,1.1011,295800000.0
2008-10-06 16:37:00,1.10085,1.10205,1.1007,1.10185,159200000.0
2008-10-06 16:38:00,1.10185,1.1024,1.10165,1.1024,147300000.0
2008-10-06 16:39:00,1.1024,1.1025,1.1018,1.10215,268900000.0
2008-10-06 16:40:00,1.10215,1.1029,1.1021,1.1026,196100000.0
2008-10-06 16:41:00,1.10265,1.1045,1.1026,1.1044,200800000.0
2008-10-06 16:42:00,1.10415,1.10415,1.1032,1.1032,154900000.0
2008-10-06 16:43:00,1.1032,1.1032,1.102,1.1023,146900000.0
2008-10-06 16:44:00,1.1023,1.1029,1.1023,1.10275,93200000.0
2008-10-06 16:45:00,1.1024,1.103,1.1023,1.103,88500000.0
2008-10-06 16:46:00,1.103,1.103,1.10265,1.103,141300000.0
2008-10-06 16:47:00,1.103,1.1049,1.103,1.1049,207100000.0
2008-10-06 16:48:00,1.1049,1.1049,1.1042,1.1044,229700000.0
2008-10-06 16:49:00,1.1044,1.1049,1.10435,1.1049,142700000.0
2008-10-06 16:50:00,1.1049,1.105,1.10425,1.1044,242100000.0
2008-10-06 16:51:00,1.1044,1.1049,1.1043,1.10455,370300000.0
2008-10-06 16:52:00,1.1045,1.1057,1.1044,1.1057,140100000.0
2008-10-06 16:53:00,1.1057,1.1057,1.104,1.104,334100000.0
2008-10-06 16:54:00,1.1041,1.1057,1.10375,1.1057,160100000.0
2008-10-06 16:55:00,1.1057,1.106,1.10505,1.1051,177900000.0
2008-10-06 16:56:00,1.1051,1.1051,1.10445,1.1048,658500000.0
2008-10-06 16:57:00,1.1049,1.1054,1.1047,1.1052,192800000.0
2008-10-06 16:58:00,1.1052,1.10525,1.10475,1.10525,96900000.0
2008-10-06 16:59:00,1.10525,1.1076,1.10525,1.10745,123600000.0
2008-10-06 17:00:00,1.10745,1.1078,1.10705,1.1073,523900000.0
2008-10-06 17:01:00,1.1073,1.10745,1.1071,1.1073,230700000.0
2008-10-06 17:02:00,1.1073,1.10775,1.1072,1.1075,152200000.0
2008-10-06 17:03:00,1.10715,1.1075,1.10715,1.1074,167500000.0
2008-10-06 17:04:00,1.1074,1.1074,1.1073,1.1073,97600000.0
2008-10-06 17:05:00,1.1073,1.10765,1.10725,1.10765,185499999.0
2008-10-06 17:06:00,1.10765,1.1088,1.1076,1.1081,351299999.0
2008-10-06 17:07:00,1.1081,1.1081,1.1077,1.10785,139300000.0
2008-10-06 17:08:00,1.10795,1.1086,1.10785,1.1083,243300000.0
2008-10-06 17:09:00,1.1082,1.10865,1.1075,1.1076,284600000.0
2008-10-06 17:10:00,1.1076,1.1076,1.1067,1.1068,479600000.0
2008-10-06 17:11:00,1.1067,1.1067,1.10505,1.1051,600999997.0
2008-10-06 17:12:00,1.1051,1.10585,1.1051,1.10585,49400000.0
2008-10-06 17:13:00,1.1059,1.1061,1.1056,1.106,78800000.0
2008-10-06 17:14:00,1.106,1.106,1.1054,1.106,205800000.0
2008-10-06 17:15:00,1.1059,1.10605,1.10535,1.106,149900000.0
2008-10-06 17:16:00,1.1061,1.1064,1.106,1.10605,100100000.0
2008-10-06 17:17:00,1.1061,1.1065,1.1061,1.1064,132600000.0
2008-10-06 17:18:00,1.1064,1.1066,1.1055,1.1058,166000000.0
2008-10-06 17:19:00,1.1058,1.1063,1.10575,1.1063,236200000.0
2008-10-06 17:20:00,1.1063,1.1063,1.10605,1.1061,150400000.0
2008-10-06 17:21:00,1.1061,1.1062,1.106,1.1062,189300000.0
2008-10-06 17:22:00,1.1061,1.1061,1.1058,1.1058,319200000.0
2008-10-06 17:23:00,1.1058,1.1058,1.1051,1.1051,79800000.0
2008-10-06 17:24:00,1.1051,1.1051,1.10485,1.1049,92500000.0
2008-10-06 17:25:00,1.1049,1.1049,1.10385,1.1039,224600000.0
2008-10-06 17:26:00,1.1039,1.1049,1.1039,1.1049,164400000.0
2008-10-06 17:27:00,1.1049,1.1049,1.10465,1.1047,94400000.0
2008-10-06 17:28:00,1.1047,1.1047,1.10415,1.1044,108500000.0
2008-10-06 17:29:00,1.10445,1.10445,1.1044,1.1044,381200000.0
2008-10-06 17:30:00,1.1044,1.1044,1.1044,1.1044,352800000.0
2008-10-06 17:31:00,1.1044,1.1044,1.1042,1.1044,342399999.0
2008-10-06 17:32:00,1.10415,1.1042,1.10415,1.1042,24000000.0
2008-10-06 17:33:00,1.1042,1.10455,1.104,1.1043,47800000.0
2008-10-06 17:34:00,1.1043,1.1047,1.10405,1.1046,146300000.0
2008-10-06 17:35:00,1.1046,1.1047,1.1046,1.1047,33500000.0
2008-10-06 17:36:00,1.1047,1.1047,1.1042,1.1043,129100000.0
2008-10-06 17:37:00,1.1043,1.1043,1.104,1.10425,224600000.0
2008-10-06 17:38:00,1.10435,1.1046,1.1041,1.1043,146400000.0
2008-10-06 17:39:00,1.1042,1.10445,1.10335,1.10335,167300000.0
2008-10-06 17:40:00,1.10355,1.1036,1.10295,1.1032,293200000.0
2008-10-06 17:41:00,1.1032,1.1033,1.1026,1.1026,165900000.0
2008-10-06 17:42:00,1.1026,1.1033,1.1026,1.1032,161900000.0
2008-10-06 17:43:00,1.1032,1.1034,1.10275,1.1029,240000000.0
2008-10-06 17:44:00,1.1029,1.1029,1.1011,1.10115,1172600018.0
2008-10-06 17:45:00,1.1012,1.1018,1.10115,1.10145,413100000.0
2008-10-06 17:46:00,1.1014,1.10195,1.1012,1.10195,196500000.0
2008-10-06 17:47:00,1.10195,1.1022,1.1017,1.1021,163100000.0
2008-10-06 17:48:00,1.1021,1.1021,1.1015,1.1016,110000000.0
2008-10-06 17:49:00,1.1016,1.1017,1.10155,1.1017,139500000.0
2008-10-06 17:50:00,1.1017,1.1017,1.10145,1.10145,81800000.0
2008-10-06 17:51:00,1.1015,1.1023,1.10145,1.1023,102600000.0
2008-10-06 17:52:00,1.1023,1.1023,1.10155,1.1018,274500000.0
2008-10-06 17:53:00,1.1018,1.1019,1.10075,1.101,308800000.0
2008-10-06 17:54:00,1.101,1.1012,1.10035,1.1009,367000000.0
2008-10-06 17:55:00,1.1009,1.1017,1.1009,1.1015,330900000.0
2008-10-06 17:56:00,1.1015,1.1016,1.0999,1.1002,407000000.0
2008-10-06 17:57:00,1.1002,1.10085,1.1002,1.1007,379900000.0
2008-10-06 17:58:00,1.1007,1.1017,1.1007,1.1015,236800000.0
2008-10-06 17:59:00,1.1015,1.1028,1.1015,1.1027,185400000.0
2008-10-06 18:00:00,1.1027,1.1037,1.1027,1.1036,276800000.0
2008-10-06 18:01:00,1.1036,1.1041,1.10325,1.1038,243300000.0
2008-10-06 18:02:00,1.1038,1.1038,1.1033,1.1036,45900000.0
2008-10-06 18:03:00,1.1036,1.1036,1.1028,1.10295,138800000.0
2008-10-06 18:04:00,1.103,1.103,1.1026,1.103,80507274.0
2008-10-06 18:05:00,1.103,1.103,1.10245,1.10255,122100000.0
2008-10-06 18:06:00,1.1027,1.103,1.1025,1.1029,118200000.0
2008-10-06 18:07:00,1.103,1.103,1.1024,1.10255,139600000.0
2008-10-06 18:08:00,1.10255,1.1028,1.10215,1.1026,217200000.0
2008-10-06 18:09:00,1.1026,1.1026,1.10235,1.1024,81600000.0
2008-10-06 18:10:00,1.1024,1.10335,1.1024,1.1032,90400000.0
2008-10-06 18:11:00,1.103,1.10565,1.103,1.10515,105160000.0
2008-10-06 18:12:00,1.1052,1.10615,1.10495,1.106,157700000.0
2008-10-06 18:13:00,1.106,1.1063,1.1054,1.1063,167700000.0
2008-10-06 18:14:00,1.10635,1.1064,1.1051,1.10585,123900000.0
2008-10-06 18:15:00,1.10585,1.10715,1.10585,1.1065,122900000.0
2008-10-06 18:16:00,1.1065,1.10805,1.1062,1.10725,113400000.0
2008-10-06 18:17:00,1.10725,1.1084,1.10705,1.1083,87300000.0
2008-10-06 18:18:00,1.10835,1.1085,1.1082,1.1084,142000000.0
2008-10-06 18:19:00,1.1084,1.1085,1.10735,1.10765,198700000.0
2008-10-06 18:20:00,1.10765,1.10765,1.10685,1.1076,83100000.0
2008-10-06 18:21:00,1.1074,1.10745,1.10665,1.10665,66500000.0
2008-10-06 18:22:00,1.1066,1.1071,1.1065,1.1067,249500000.0
2008-10-06 18:23:00,1.1067,1.10715,1.10635,1.1067,106300000.0
2008-10-06 18:24:00,1.10675,1.10675,1.10535,1.1055,100300000.0
2008-10-06 18:25:00,1.10545,1.10565,1.1052,1.10565,91600000.0
2008-10-06 18:26:00,1.10575,1.1062,1.10565,1.10615,117200000.0
2008-10-06 18:27:00,1.1061,1.10615,1.1057,1.1058,46400000.0
2008-10-06 18:28:00,1.1059,1.1061,1.1058,1.1059,32100000.0
2008-10-06 18:29:00,1.1059,1.1061,1.10585,1.1059,86300000.0
2008-10-06 18:30:00,1.1059,1.1059,1.1048,1.10485,73400000.0
2008-10-06 18:31:00,1.1049,1.10535,1.1048,1.10505,69100000.0
2008-10-06 18:32:00,1.10505,1.10505,1.10425,1.1046,64600000.0
2008-10-06 18:33:00,1.10455,1.1046,1.1044,1.1044,10200000.0
2008-10-06 18:34:00,1.10445,1.1046,1.10445,1.1046,13600000.0
2008-10-06 18:35:00,1.10465,1.10465,1.10455,1.1046,11700000.0
2008-10-06 18:36:00,1.1046,1.10495,1.1045,1.1049,115400000.0
2008-10-06 18:37:00,1.105,1.10555,1.105,1.1052,58900000.0
2008-10-06 18:38:00,1.1052,1.10535,1.1052,1.1052,81600000.0
2008-10-06 18:39:00,1.10525,1.10545,1.1052,1.10545,99900000.0
2008-10-06 18:40:00,1.1055,1.1056,1.1052,1.1052,30900000.0
2008-10-06 18:41:00,1.10525,1.10525,1.10515,1.10525,10000000.0
2008-10-06 18:42:00,1.1053,1.1053,1.10515,1.10525,6200000.0
2008-10-06 18:43:00,1.10525,1.10545,1.10525,1.10545,9200000.0
2008-10-06 18:44:00,1.1055,1.1055,1.105,1.1055,77100000.0
2008-10-06 18:45:00,1.10545,1.10555,1.1053,1.10535,32700000.0
2008-10-06 18:46:00,1.1054,1.10565,1.1054,1.1056,66900000.0
2008-10-06 18:47:00,1.1056,1.1056,1.1053,1.10555,44000000.0
2008-10-06 18:48:00,1.1056,1.1056,1.10545,1.10545,11200000.0
2008-10-06 18:49:00,1.10555,1.1056,1.10545,1.1055,16100000.0
2008-10-06 18:50:00,1.10575,1.10575,1.10545,1.1056,14200000.0
2008-10-06 18:51:00,1.1055,1.1058,1.10545,1.1057,35100000.0
2008-10-06 18:52:00,1.1057,1.106,1.10555,1.10595,60700000.0
2008-10-06 18:53:00,1.10595,1.1063,1.1057,1.10625,39400000.0
2008-10-06 18:54:00,1.10625,1.10625,1.1062,1.1062,34700000.0
2008-10-06 18:55:00,1.1062,1.1062,1.1061,1.1061,120000000.0
2008-10-06 18:56:00,1.1061,1.1061,1.1055,1.1055,51300000.0
2008-10-06 18:57:00,1.10565,1.1057,1.10555,1.1057,46200000.0
2008-10-06 18:58:00,1.1057,1.1059,1.10565,1.1057,23900000.0
2008-10-06 18:59:00,1.1057,1.10575,1.10555,1.10565,18200000.0
2008-10-06 19:00:00,1.10565,1.1059,1.10555,1.1056,43200000.0
2008-10-06 19:01:00,1.1057,1.1058,1.10555,1.1058,29300000.0
2008-10-06 19:02:00,1.1058,1.1058,1.1058,1.1058,27000000.0
2008-10-06 19:03:00,1.1059,1.106,1.1058,1.106,12500000.0
2008-10-06 19:04:00,1.106,1.1061,1.10595,1.1061,5400000.0
2008-10-06 19:05:00,1.1059,1.106,1.10575,1.1058,17800000.0
2008-10-06 19:06:00,1.106,1.106,1.1058,1.1058,22400000.0
2008-10-06 19:07:00,1.1058,1.1059,1.1058,1.1058,75700000.0
2008-10-06 19:08:00,1.10575,1.10615,1.10575,1.10615,18900000.0
2008-10-06 19:09:00,1.1062,1.1062,1.106,1.10605,12500000.0
2008-10-06 19:10:00,1.10605,1.1061,1.10605,1.1061,4400000.0
2008-10-06 19:11:00,1.1061,1.1063,1.1061,1.1063,11000000.0
2008-10-06 19:12:00,1.10625,1.1063,1.1062,1.1063,6900000.0
2008-10-06 19:13:00,1.10625,1.10785,1.1062,1.10785,148000000.0
2008-10-06 19:14:00,1.10795,1.10815,1.1075,1.1076,97500000.0
2008-10-06 19:15:00,1.10765,1.10765,1.10725,1.1075,37200000.0
2008-10-06 19:16:00,1.1076,1.1076,1.10705,1.1073,16000000.0
2008-10-06 19:17:00,1.1073,1.1073,1.10625,1.10635,87700000.0
2008-10-06 19:18:00,1.1064,1.1064,1.10575,1.10595,63100000.0
2008-10-06 19:19:00,1.106,1.1065,1.106,1.1064,39200000.0
2008-10-06 19:20:00,1.10635,1.1064,1.10595,1.10595,30300000.0
2008-10-06 19:21:00,1.106,1.1062,1.10565,1.1062,63200000.0
2008-10-06 19:22:00,1.1062,1.1062,1.10555,1.1058,27400000.0
2008-10-06 19:23:00,1.10575,1.10625,1.1057,1.10625,12200000.0
2008-10-06 19:24:00,1.10625,1.1063,1.10565,1.10575,61600000.0
2008-10-06 19:25:00,1.10575,1.106,1.10575,1.1058,55900000.0
2008-10-06 19:26:00,1.10585,1.1059,1.1057,1.1057,83500000.0
2008-10-06 19:27:00,1.1057,1.1057,1.10535,1.1056,16000000.0
2008-10-06 19:28:00,1.1056,1.1057,1.10525,1.1055,22000000.0
2008-10-06 19:29:00,1.1055,1.1055,1.10525,1.10545,47900000.0
2008-10-06 19:30:00,1.10545,1.1056,1.1054,1.1054,21300000.0
2008-10-06 19:31:00,1.10545,1.1055,1.10495,1.10515,69200000.0
2008-10-06 19:32:00,1.1052,1.1053,1.1044,1.1044,101000000.0
2008-10-06 19:33:00,1.1045,1.1045,1.10415,1.1043,51200000.0
2008-10-06 19:34:00,1.10425,1.1048,1.1041,1.10425,73900000.0
2008-10-06 19:35:00,1.10425,1.10475,1.10425,1.10445,40400000.0
2008-10-06 19:36:00,1.10445,1.1051,1.1044,1.10505,63600000.0
2008-10-06 19:37:00,1.10515,1.1053,1.10465,1.10465,132200000.0
2008-10-06 19:38:00,1.1047,1.10545,1.1047,1.10545,60200000.0
2008-10-06 19:39:00,1.1056,1.1058,1.1054,1.1057,15400000.0
2008-10-06 19:40:00,1.1058,1.106,1.1056,1.1059,44800000.0
2008-10-06 19:41:00,1.1059,1.1059,1.10505,1.1053,109800000.0
2008-10-06 19:42:00,1.1054,1.1056,1.1053,1.1056,10400000.0
2008-10-06 19:43:00,1.1059,1.1059,1.10545,1.10545,2000000.0
2008-10-06 19:44:00,1.10555,1.10585,1.1055,1.10555,31200000.0
2008-10-06 19:45:00,1.1056,1.1056,1.1056,1.1056,4000000.0
2008-10-06 19:46:00,1.1056,1.1056,1.1055,1.1056,15000000.0
2008-10-06 19:47:00,1.1056,1.1062,1.1052,1.1058,554999985.0
2008-10-06 19:48:00,1.1059,1.10625,1.10575,1.10605,264400000.0
2008-10-06 19:49:00,1.10605,1.1071,1.10605,1.107,49200000.0
2008-10-06 19:50:00,1.107,1.107,1.1066,1.1066,65300000.0
2008-10-06 19:51:00,1.1066,1.1069,1.1066,1.1069,59000000.0
2008-10-06 19:52:00,1.10695,1.1071,1.1069,1.1071,19200000.0
2008-10-06 19:53:00,1.10715,1.10715,1.10635,1.10645,28700000.0
2008-10-06 19:54:00,1.10645,1.1065,1.10645,1.1065,3000000.0
2008-10-06 19:55:00,1.1065,1.1065,1.10645,1.1065,12900000.0
2008-10-06 19:56:00,1.10655,1.10655,1.10655,1.10655,11400000.0
2008-10-06 19:57:00,1.1066,1.10675,1.1065,1.1067,19200000.0
2008-10-06 19:58:00,1.1067,1.1068,1.10665,1.1067,107400000.0
2008-10-06 19:59:00,1.1067,1.1068,1.1067,1.1068,29600000.0
2008-10-06 20:00:00,1.10685,1.107,1.10655,1.1069,58900000.0
2008-10-06 20:01:00,1.107,1.1072,1.1068,1.10715,74000000.0
2008-10-06 20:02:00,1.10725,1.10725,1.1068,1.1068,17500000.0
2008-10-06 20:03:00,1.10675,1.10695,1.10665,1.10685,30900000.0
2008-10-06 20:04:00,1.10685,1.10715,1.1068,1.107,101400000.0
2008-10-06 20:05:00,1.107,1.107,1.107,1.107,21600000.0
2008-10-06 20:06:00,1.107,1.107,1.10605,1.1064,94600000.0
2008-10-06 20:07:00,1.1062,1.1065,1.1061,1.1064,128100000.0
2008-10-06 20:08:00,1.1064,1.1064,1.1061,1.1061,90200000.0
2008-10-06 20:09:00,1.10615,1.10635,1.10605,1.10605,20600000.0
2008-10-06 20:10:00,1.1061,1.1061,1.106,1.106,8000000.0
2008-10-06 20:11:00,1.106,1.1061,1.106,1.1061,10000000.0
2008-10-06 20:12:00,1.1061,1.1061,1.1053,1.1055,65900000.0
2008-10-06 20:13:00,1.1056,1.1058,1.1056,1.1057,33400000.0
2008-10-06 20:14:00,1.1055,1.1059,1.1055,1.1057,31500000.0
2008-10-06 20:15:00,1.1057,1.1057,1.10545,1.1057,61200000.0
2008-10-06 20:16:00,1.1057,1.1057,1.10475,1.10475,45600000.0
2008-10-06 20:17:00,1.10475,1.1052,1.1046,1.105,77300000.0
2008-10-06 20:18:00,1.10505,1.10595,1.1049,1.1051,84000000.0
2008-10-06 20:19:00,1.1051,1.10535,1.1048,1.1048,37700000.0
2008-10-06 20:20:00,1.1049,1.1053,1.1047,1.105,76700000.0
2008-10-06 20:21:00,1.105,1.1051,1.1049,1.1049,23000000.0
2008-10-06 20:22:00,1.1049,1.10515,1.1047,1.10515,49200000.0
2008-10-06 20:23:00,1.1053,1.10545,1.105,1.10515,43100000.0
2008-10-06 20:24:00,1.10525,1.10585,1.10515,1.10585,69900000.0
2008-10-06 20:25:00,1.10595,1.10675,1.10595,1.1064,30700000.0
2008-10-06 20:26:00,1.10615,1.10665,1.10615,1.10665,14000000.0
2008-10-06 20:27:00,1.1067,1.1067,1.10585,1.10595,27300000.0
2008-10-06 20:28:00,1.1059,1.10595,1.10545,1.10555,64800000.0
2008-10-06 20:29:00,1.10565,1.10565,1.1054,1.1056,90400000.0
2008-10-06 20:30:00,1.10565,1.10695,1.10565,1.10675,56900000.0
2008-10-06 20:31:00,1.1068,1.1076,1.10675,1.10735,62400000.0
2008-10-06 20:32:00,1.10735,1.10735,1.10705,1.1073,86400000.0
2008-10-06 20:33:00,1.1073,1.1073,1.1064,1.1064,139100000.0
2008-10-06 20:34:00,1.1065,1.10685,1.10615,1.1067,235900000.0
2008-10-06 20:35:00,1.1066,1.1066,1.10495,1.1055,91100000.0
2008-10-06 20:36:00,1.1055,1.10565,1.10545,1.1055,67700000.0
2008-10-06 20:37:00,1.1055,1.1056,1.10485,1.10505,136900000.0
2008-10-06 20:38:00,1.10485,1.10495,1.1046,1.1046,73800000.0
2008-10-06 20:39:00,1.1047,1.10475,1.1041,1.1043,90800000.0
2008-10-06 20:40:00,1.1043,1.10455,1.1043,1.1045,23200000.0
2008-10-06 20:41:00,1.1045,1.1045,1.1042,1.10425,45000000.0
2008-10-06 20:42:00,1.1043,1.1043,1.10315,1.10365,103800000.0
2008-10-06 20:43:00,1.10365,1.1038,1.1036,1.1037,31200000.0
2008-10-06 20:44:00,1.1038,1.1039,1.10365,1.10385,161900000.0
2008-10-06 20:45:00,1.10385,1.10415,1.10355,1.104,140199996.0
2008-10-06 20:46:00,1.10415,1.10455,1.10395,1.10455,41100000.0
2008-10-06 20:47:00,1.10445,1.1047,1.10435,1.1046,66900000.0
2008-10-06 20:48:00,1.1046,1.1046,1.1044,1.1046,19000000.0
2008-10-06 20:49:00,1.1045,1.10495,1.10445,1.10495,31000000.0
2008-10-06 20:50:00,1.10495,1.1054,1.1049,1.1052,35000000.0
2008-10-06 20:51:00,1.10525,1.10565,1.10525,1.10565,39000000.0
2008-10-06 20:52:00,1.10565,1.1058,1.10565,1.1057,34000000.0
2008-10-06 20:53:00,1.1056,1.1056,1.10535,1.10545,60700000.0
2008-10-06 20:54:00,1.1055,1.10565,1.10525,1.10565,46900000.0
2008-10-06 20:55:00,1.10575,1.10585,1.10535,1.1057,29900000.0
2008-10-06 20:56:00,1.1057,1.10575,1.1056,1.10565,22000000.0
2008-10-06 20:57:00,1.10565,1.1057,1.1056,1.10565,54800000.0
2008-10-06 20:58:00,1.1056,1.10565,1.1056,1.1056,118300000.0
2008-10-06 20:59:00,1.1056,1.1059,1.1056,1.1059,97800000.0
2008-10-06 21:00:00,1.1059,1.1059,1.10555,1.10575,32000000.0
2008-10-06 21:01:00,1.10575,1.1058,1.1057,1.1058,12000000.0
2008-10-06 21:02:00,1.1056,1.10585,1.1056,1.10575,9000000.0
2008-10-06 21:03:00,1.1057,1.1057,1.10565,1.10565,8000000.0
2008-10-06 21:04:00,1.10565,1.10565,1.10565,1.10565,13000000.0
2008-10-06 21:05:00,1.1057,1.1057,1.10535,1.1055,6700000.0
2008-10-06 21:06:00,1.10555,1.10555,1.10545,1.10545,4000000.0
2008-10-06 21:07:00,1.1055,1.1056,1.10545,1.10545,22000000.0
2008-10-06 21:08:00,1.1055,1.10565,1.10535,1.1055,32700000.0
2008-10-06 21:09:00,1.1055,1.1058,1.1055,1.1057,16800000.0
2008-10-06 21:10:00,1.1057,1.1058,1.1057,1.1058,12700000.0
2008-10-06 21:11:00,1.10575,1.1058,1.1057,1.1058,11100000.0
2008-10-06 21:12:00,1.10585,1.10595,1.10555,1.10565,13800000.0
2008-10-06 21:13:00,1.10565,1.10595,1.10555,1.1059,24600000.0
2008-10-06 21:14:00,1.10565,1.1057,1.10565,1.1057,19200000.0
2008-10-06 21:15:00,1.1057,1.1057,1.10515,1.1052,58200000.0
2008-10-06 21:16:00,1.1053,1.1053,1.10455,1.10455,52700000.0
2008-10-06 21:17:00,1.1046,1.10495,1.10405,1.10495,59600000.0
2008-10-06 21:18:00,1.10495,1.10505,1.10425,1.1044,119700000.0
2008-10-06 21:19:00,1.1044,1.1046,1.10385,1.10445,86100000.0
2008-10-06 21:20:00,1.1046,1.1046,1.1044,1.10455,10900000.0
2008-10-06 21:21:00,1.10455,1.10455,1.10365,1.1037,33000000.0
2008-10-06 21:22:00,1.1037,1.1037,1.10205,1.1022,151574000.0
2008-10-06 21:23:00,1.10115,1.10425,1.10115,1.10425,137700000.0
2008-10-06 21:24:00,1.1036,1.10365,1.10255,1.10275,58800000.0
2008-10-06 21:25:00,1.10285,1.10295,1.10205,1.10255,75200000.0
2008-10-06 21:26:00,1.1022,1.1025,1.1021,1.1022,84600000.0
2008-10-06 21:27:00,1.1022,1.10245,1.10205,1.10225,57300000.0
2008-10-06 21:28:00,1.10225,1.10225,1.10185,1.102,27400000.0
2008-10-06 21:29:00,1.102,1.102,1.10145,1.10195,29800000.0
2008-10-06 21:30:00,1.10195,1.1023,1.1018,1.1019,141300000.0
2008-10-06 21:31:00,1.102,1.1027,1.10175,1.1027,62800000.0
2008-10-06 21:32:00,1.10215,1.1028,1.10185,1.1021,50000000.0
2008-10-06 21:33:00,1.1022,1.1023,1.1019,1.1019,107700000.0
2008-10-06 21:34:00,1.10195,1.1021,1.1016,1.1017,117900000.0
2008-10-06 21:35:00,1.10145,1.1015,1.1011,1.1011,18400000.0
2008-10-06 21:36:00,1.1011,1.1014,1.10095,1.1013,67100000.0
2008-10-06 21:37:00,1.1013,1.10145,1.10115,1.1012,35000000.0
2008-10-06 21:38:00,1.1012,1.10165,1.1012,1.1014,82600000.0
2008-10-06 21:39:00,1.1014,1.1017,1.1009,1.10135,30400000.0
2008-10-06 21:40:00,1.10155,1.1018,1.10145,1.10155,24000000.0
2008-10-06 21:41:00,1.10155,1.10165,1.10135,1.1014,24000000.0
2008-10-06 21:42:00,1.10145,1.1015,1.1012,1.1014,22000000.0
2008-10-06 21:43:00,1.1014,1.10145,1.1008,1.1009,42100000.0
2008-10-06 21:44:00,1.1009,1.1009,1.1005,1.1008,37900000.0
2008-10-06 21:45:00,1.10065,1.1008,1.09905,1.09945,133800000.0
2008-10-06 21:46:00,1.0995,1.0995,1.09835,1.0987,84100000.0
2008-10-06 21:47:00,1.0987,1.0987,1.0987,1.0987,96200000.0
2008-10-06 21:48:00,1.0987,1.0987,1.09795,1.09845,47900000.0
2008-10-06 21:49:00,1.0984,1.0985,1.0984,1.0985,6000000.0
2008-10-06 21:50:00,1.0985,1.09865,1.0985,1.0985,34800000.0
2008-10-06 21:51:00,1.0985,1.0987,1.0985,1.0986,32400000.0
2008-10-06 21:52:00,1.0986,1.0986,1.0985,1.0985,12400000.0
2008-10-06 21:53:00,1.0985,1.0985,1.098,1.0984,38000000.0
2008-10-06 21:54:00,1.0984,1.09845,1.0983,1.0984,25000000.0
2008-10-06 21:55:00,1.0983,1.09845,1.0982,1.0983,68699999.0
2008-10-06 21:56:00,1.0983,1.0983,1.0977,1.0979,53000000.0
2008-10-06 21:57:00,1.09795,1.09845,1.0979,1.09825,23000000.0
2008-10-06 21:58:00,1.09835,1.09885,1.09805,1.0987,149400000.0
2008-10-06 21:59:00,1.09885,1.09895,1.0985,1.0986,230700003.0
2008-10-06 22:00:00,1.0986,1.09895,1.0983,1.0989,87300000.0
2008-10-06 22:01:00,1.09885,1.09905,1.09865,1.09905,10700000.0
2008-10-06 22:02:00,1.09885,1.0993,1.09885,1.0991,22800000.0
2008-10-06 22:03:00,1.09915,1.0992,1.0988,1.0992,23600000.0
2008-10-06 22:04:00,1.0992,1.0992,1.09895,1.099,5800000.0
2008-10-06 22:05:00,1.099,1.09905,1.0987,1.0987,18700000.0
2008-10-06 22:06:00,1.09905,1.0992,1.0988,1.0992,17400000.0
2008-10-06 22:07:00,1.0993,1.09955,1.0992,1.0994,28700000.0
2008-10-06 22:08:00,1.0994,1.0994,1.09885,1.09895,30400000.0
2008-10-06 22:09:00,1.0989,1.09935,1.0989,1.09925,15500000.0
2008-10-06 22:10:00,1.09925,1.09925,1.09835,1.09875,30600000.0
2008-10-06 22:11:00,1.0989,1.099,1.09875,1.0989,27800000.0
2008-10-06 22:12:00,1.0989,1.09895,1.0988,1.09885,74500000.0
2008-10-06 22:13:00,1.09895,1.09965,1.0988,1.09905,59200000.0
2008-10-06 22:14:00,1.09935,1.0998,1.09935,1.09965,66000000.0
2008-10-06 22:15:00,1.0997,1.10115,1.0996,1.10035,52100000.0
2008-10-06 22:16:00,1.1003,1.10155,1.1002,1.1004,45500000.0
2008-10-06 22:17:00,1.1006,1.1008,1.10055,1.1006,63000000.0
2008-10-06 22:18:00,1.1006,1.1006,1.09995,1.10015,40800000.0
2008-10-06 22:19:00,1.1002,1.1002,1.0993,1.09945,30800000.0
2008-10-06 22:20:00,1.09935,1.10005,1.099,1.1,41000000.0
2008-10-06 22:21:00,1.10005,1.10025,1.1,1.10025,19900000.0
2008-10-06 22:22:00,1.10025,1.10025,1.09985,1.0999,13000000.0
2008-10-06 22:23:00,1.1,1.1002,1.1,1.1,22500000.0
2008-10-06 22:24:00,1.1,1.10025,1.09985,1.10025,20800000.0
2008-10-06 22:25:00,1.1005,1.101,1.1001,1.1003,20900000.0
2008-10-06 22:26:00,1.1001,1.1004,1.1001,1.10025,60800000.0
2008-10-06 22:27:00,1.1002,1.1004,1.10015,1.1004,34200000.0
2008-10-06 22:28:00,1.1004,1.1004,1.1002,1.1002,47700000.0
2008-10-06 22:29:00,1.1002,1.1002,1.09975,1.09995,144600000.0
2008-10-06 22:30:00,1.09985,1.09985,1.0997,1.09975,50700000.0
2008-10-06 22:31:00,1.0997,1.10005,1.0997,1.10005,18200000.0
2008-10-06 22:32:00,1.10005,1.10015,1.10005,1.1001,8600000.0
2008-10-06 22:33:00,1.1003,1.10035,1.10005,1.1002,9600000.0
2008-10-06 22:34:00,1.10015,1.1004,1.10005,1.10035,25400000.0
2008-10-06 22:35:00,1.10035,1.10045,1.1003,1.1003,8000000.0
2008-10-06 22:36:00,1.10035,1.1012,1.1003,1.1004,38400000.0
2008-10-06 22:37:00,1.1005,1.10095,1.1005,1.1009,33200000.0
2008-10-06 22:38:00,1.10085,1.101,1.1007,1.1008,53100000.0
2008-10-06 22:39:00,1.1008,1.1008,1.10035,1.1007,28100000.0
2008-10-06 22:40:00,1.1005,1.1006,1.1005,1.1005,7400000.0
2008-10-06 22:41:00,1.1005,1.1005,1.1005,1.1005,9600000.0
2008-10-06 22:42:00,1.10025,1.10045,1.10025,1.10045,14400000.0
2008-10-06 22:43:00,1.1005,1.1005,1.09985,1.1003,16800000.0
2008-10-06 22:44:00,1.0999,1.1001,1.0999,1.1,19900000.0
2008-10-06 22:45:00,1.1,1.1,1.0999,1.0999,28500000.0
2008-10-06 22:46:00,1.0999,1.0999,1.09935,1.0994,23000000.0
2008-10-06 22:47:00,1.0994,1.0994,1.0994,1.0994,10200000.0
2008-10-06 22:48:00,1.0994,1.0995,1.09915,1.0992,41800000.0
2008-10-06 22:49:00,1.0992,1.0992,1.0983,1.0984,55700000.0
2008-10-06 22:50:00,1.0985,1.0985,1.09835,1.0984,24000000.0
2008-10-06 22:51:00,1.0984,1.09865,1.0984,1.09865,5400000.0
2008-10-06 22:52:00,1.09875,1.09875,1.09835,1.09855,8000000.0
2008-10-06 22:53:00,1.0987,1.0987,1.0984,1.0985,23100000.0
2008-10-06 22:54:00,1.0986,1.0987,1.09835,1.09855,19800000.0
2008-10-06 22:55:00,1.09875,1.09875,1.09875,1.09875,2000000.0
2008-10-06 22:56:00,1.09885,1.0995,1.09885,1.0995,7000000.0
2008-10-06 22:57:00,1.09895,1.0991,1.0989,1.0991,7000000.0
2008-10-06 22:58:00,1.0991,1.09915,1.0991,1.09915,4000000.0
2008-10-06 22:59:00,1.0989,1.0994,1.0988,1.099,21000000.0
2008-10-06 23:00:00,1.09883,1.09895,1.09872,1.09895,12300000.0
2008-10-06 23:01:00,1.09862,1.09891,1.09831,1.09881,20700000.0
2008-10-06 23:02:00,1.0992,1.0994,1.099,1.09935,11000000.0
2008-10-06 23:03:00,1.09935,1.09935,1.0993,1.0993,4000000.0
2008-10-06 23:04:00,1.09895,1.09895,1.09895,1.09895,1000000.0
2008-10-06 23:05:00,1.09905,1.0994,1.09895,1.0991,83500000.0
2008-10-06 23:06:00,1.0992,1.0996,1.0992,1.0995,9000000.0
2008-10-06 23:07:00,1.09955,1.1001,1.09955,1.09955,10000000.0
2008-10-06 23:08:00,1.09975,1.0998,1.09975,1.0998,2000000.0
2008-10-06 23:09:00,1.0997,1.0997,1.0997,1.0997,2000000.0
2008-10-06 23:10:00,1.0998,1.0999,1.0998,1.0999,2000000.0
2008-10-06 23:11:00,1.0997,1.0997,1.0997,1.0997,1000000.0
2008-10-06 23:12:00,1.09955,1.09995,1.09955,1.09995,4200000.0
2008-10-06 23:13:00,1.0995,1.1011,1.0995,1.1011,13200000.0
2008-10-06 23:14:00,1.1012,1.1012,1.1012,1.1012,3000000.0
2008-10-06 23:15:00,1.1013,1.1016,1.1013,1.1016,11000000.0
2008-10-06 23:16:00,1.10175,1.10175,1.1015,1.1016,4000000.0
2008-10-06 23:17:00,1.1018,1.1018,1.1015,1.1015,2000000.0
2008-10-06 23:18:00,1.1018,1.1018,1.10155,1.1018,18800000.0
2008-10-06 23:19:00,1.10195,1.10195,1.1019,1.1019,2000000.0
2008-10-06 23:20:00,1.10225,1.10225,1.10185,1.10215,3000000.0
2008-10-06 23:21:00,1.1022,1.10238,1.10214,1.10226,33200000.0
2008-10-06 23:22:00,1.1024,1.1024,1.1024,1.1024,1000000.0
2008-10-06 23:23:00,1.1024,1.10295,1.10215,1.10215,31600000.0
2008-10-06 23:24:00,1.10181,1.102,1.10155,1.10195,9900000.0
2008-10-06 23:25:00,1.10225,1.10225,1.10151,1.10196,11400000.0
2008-10-06 23:26:00,1.1021,1.10223,1.10193,1.10208,11600000.0
2008-10-06 23:27:00,1.1022,1.1022,1.1022,1.1022,6000000.0
2008-10-06 23:28:00,1.10202,1.10217,1.10182,1.10217,110000000.0
2008-10-06 23:29:00,1.10195,1.10198,1.1017,1.10195,54800000.0
2008-10-06 23:30:00,1.1022,1.1022,1.1022,1.1022,6000000.0
2008-10-06 23:31:00,1.1022,1.1022,1.1022,1.1022,15000000.0
2008-10-06 23:32:00,1.1022,1.1022,1.1022,1.1022,9000000.0
2008-10-06 23:33:00,1.10175,1.10185,1.10148,1.1018,67800000.0
2008-10-06 23:34:00,1.10195,1.1022,1.10195,1.1022,54600000.0
2008-10-06 23:35:00,1.1017,1.10192,1.10156,1.10192,18600000.0
2008-10-06 23:36:00,1.1018,1.1021,1.1018,1.1021,4000000.0
2008-10-06 23:37:00,1.1022,1.1022,1.1022,1.1022,6000000.0
2008-10-06 23:38:00,1.1022,1.1022,1.1022,1.1022,9000000.0
2008-10-06 23:39:00,1.1022,1.1022,1.1022,1.1022,3000000.0
2008-10-06 23:40:00,1.1022,1.1024,1.1022,1.1024,9000000.0
2008-10-06 23:41:00,1.10226,1.10234,1.10211,1.10223,59000000.0
2008-10-06 23:42:00,1.10215,1.1029,1.10205,1.1029,31200000.0
2008-10-06 23:43:00,1.1029,1.10315,1.1029,1.10315,9000000.0
2008-10-06 23:44:00,1.10315,1.10315,1.1028,1.1031,29000000.0
2008-10-06 23:45:00,1.10294,1.10327,1.10286,1.10291,99800000.0
2008-10-06 23:46:00,1.10312,1.10312,1.10295,1.10304,56200000.0
2008-10-06 23:47:00,1.10295,1.10355,1.10295,1.10315,60700000.0
2008-10-06 23:48:00,1.10315,1.10315,1.10295,1.1031,7000000.0
2008-10-06 23:49:00,1.103,1.103,1.103,1.103,1000000.0
2008-10-06 23:50:00,1.1038,1.104,1.1038,1.104,5000000.0
2008-10-06 23:51:00,1.1039,1.1039,1.10275,1.10275,31100000.0
2008-10-06 23:52:00,1.1029,1.1029,1.1029,1.1029,12000000.0
2008-10-06 23:53:00,1.1029,1.1032,1.1029,1.1032,16600000.0
2008-10-06 23:54:00,1.10325,1.10325,1.10325,1.10325,14400000.0
2008-10-06 23:55:00,1.10375,1.10375,1.10346,1.10362,7600000.0
2008-10-06 23:56:00,1.10305,1.10305,1.10305,1.10305,1000000.0
2008-10-06 23:57:00,1.10354,1.1037,1.10353,1.1037,3400000.0
2008-10-06 23:58:00,1.103,1.103,1.103,1.103,1000000.0
2008-10-06 23:59:00,1.1029,1.1029,1.1029,1.1029,12000000.0
2008-10-07 00:00:00,1.10315,1.10315,1.1015,1.10235,786999996.0
2008-10-07 00:01:00,1.1014,1.10275,1.1014,1.1025,203499999.0
2008-10-07 00:02:00,1.1025,1.1029,1.10235,1.1025,91200000.0
2008-10-07 00:03:00,1.1025,1.1025,1.1025,1.1025,12000000.0
2008-10-07 00:04:00,1.1025,1.10275,1.10235,1.10235,31200000.0
2008-10-07 00:05:00,1.1025,1.1025,1.1025,1.1025,12000000.0
2008-10-07 00:06:00,1.10265,1.10267,1.10236,1.10244,58100000.0
2008-10-07 00:07:00,1.10275,1.10305,1.1025,1.1026,20400000.0
2008-10-07 00:08:00,1.10265,1.1027,1.10265,1.1027,3400000.0
2008-10-07 00:09:00,1.10259,1.10262,1.10238,1.10262,23100000.0
2008-10-07 00:10:00,1.1026,1.1026,1.1026,1.1026,1000000.0
2008-10-07 00:11:00,1.1026,1.1026,1.1026,1.1026,1000000.0
2008-10-07 00:12:00,1.1028,1.1028,1.1028,1.1028,3000000.0
2008-10-07 00:13:00,1.10305,1.1032,1.10285,1.1032,22700000.0
2008-10-07 00:14:00,1.1032,1.1035,1.1032,1.1033,101000000.0
2008-10-07 00:15:00,1.1033,1.1033,1.1033,1.1033,12000000.0
2008-10-07 00:16:00,1.10254,1.10275,1.10231,1.10245,15200000.0
2008-10-07 00:17:00,1.1033,1.1033,1.1033,1.1033,12000000.0
2008-10-07 00:18:00,1.10283,1.10292,1.10265,1.10292,20900000.0
2008-10-07 00:19:00,1.10281,1.10291,1.10267,1.10272,29900000.0
2008-10-07 00:20:00,1.10289,1.10289,1.10256,1.10265,8100000.0
2008-10-07 00:21:00,1.10262,1.10282,1.10262,1.10277,3900000.0
2008-10-07 00:22:00,1.10325,1.1033,1.10325,1.1033,24000000.0
2008-10-07 00:23:00,1.1033,1.1033,1.1033,1.1033,12000000.0
2008-10-07 00:24:00,1.1033,1.1033,1.1027,1.1029,16800000.0
2008-10-07 00:25:00,1.1029,1.1029,1.10265,1.10265,7200000.0
2008-10-07 00:26:00,1.1027,1.1027,1.10185,1.10185,4200000.0
2008-10-07 00:27:00,1.10177,1.10188,1.10145,1.10188,19800000.0
2008-10-07 00:28:00,1.102,1.102,1.1014,1.1016,15200000.0
2008-10-07 00:29:00,1.10165,1.10185,1.10165,1.1017,41000000.0
2008-10-07 00:30:00,1.10165,1.10165,1.10165,1.10165,3000000.0
2008-10-07 00:31:00,1.10165,1.10165,1.10055,1.10055,25000000.0
2008-10-07 00:32:00,1.1006,1.1006,1.1006,1.1006,77400000.0
2008-10-07 00:33:00,1.1006,1.1006,1.1006,1.1006,25800000.0
2008-10-07 00:34:00,1.1006,1.1006,1.1006,1.1006,129000000.0
2008-10-07 00:35:00,1.1006,1.1006,1.1006,1.1006,38700000.0
2008-10-07 00:36:00,1.1006,1.1006,1.1006,1.1006,51600000.0
2008-10-07 00:37:00,1.1006,1.1006,1.1006,1.1006,12900000.0
2008-10-07 00:38:00,1.10074,1.10079,1.10035,1.10073,30400000.0
2008-10-07 00:39:00,1.10068,1.10068,1.10042,1.1006,12200000.0
2008-10-07 00:40:00,1.1006,1.1006,1.1006,1.1006,25800000.0
2008-10-07 00:41:00,1.1005,1.10051,1.10032,1.10047,15100000.0
2008-10-07 00:42:00,1.1008,1.10135,1.1008,1.10135,13000000.0
2008-10-07 00:43:00,1.1014,1.1015,1.1014,1.1015,2000000.0
2008-10-07 00:44:00,1.10145,1.10145,1.10145,1.10145,2000000.0
2008-10-07 00:45:00,1.10145,1.10145,1.10145,1.10145,1000000.0
2008-10-07 00:46:00,1.1016,1.1017,1.10135,1.10135,6000000.0
2008-10-07 00:47:00,1.10165,1.1018,1.10135,1.10145,65000000.0
2008-10-07 00:48:00,1.10145,1.1016,1.10145,1.1016,15900000.0
2008-10-07 00:49:00,1.1016,1.1016,1.1016,1.1016,5500000.0
2008-10-07 00:50:00,1.1016,1.1016,1.1016,1.1016,1800000.0
2008-10-07 00:51:00,1.1016,1.1017,1.1016,1.1017,3800000.0
2008-10-07 00:52:00,1.1017,1.1017,1.1017,1.1017,8000000.0
2008-10-07 00:53:00,1.1017,1.1017,1.1017,1.1017,1000000.0
2008-10-07 00:54:00,1.10108,1.10127,1.10108,1.10127,4800000.0
2008-10-07 00:55:00,1.10136,1.10142,1.10105,1.10117,44000000.0
2008-10-07 00:56:00,1.10127,1.10137,1.10124,1.10134,35000000.0
2008-10-07 00:57:00,1.1017,1.1017,1.1017,1.1017,1000000.0
2008-10-07 00:58:00,1.1017,1.1017,1.1015,1.1015,9200000.0
2008-10-07 00:59:00,1.1015,1.1015,1.1007,1.1007,8400000.0
2008-10-07 01:00:00,1.10085,1.10085,1.10075,1.10075,11000000.0
2008-10-07 01:01:00,1.10055,1.1006,1.10055,1.1006,9000000.0
2008-10-07 01:02:00,1.1006,1.1006,1.1006,1.1006,14400000.0
2008-10-07 01:03:00,1.1006,1.1006,1.1006,1.1006,3600000.0
2008-10-07 01:04:00,1.1006,1.1006,1.10005,1.10035,47800000.0
2008-10-07 01:05:00,1.10045,1.1005,1.1001,1.10015,37200000.0
2008-10-07 01:06:00,1.09995,1.10045,1.0999,1.10045,19000000.0
2008-10-07 01:07:00,1.1005,1.1005,1.10025,1.10025,15600000.0
2008-10-07 01:08:00,1.1003,1.1003,1.1003,1.1003,24000000.0
2008-10-07 01:09:00,1.10047,1.10047,1.10003,1.10037,10600000.0
2008-10-07 01:10:00,1.10057,1.10057,1.10004,1.10039,17600000.0
2008-10-07 01:11:00,1.1003,1.10035,1.0999,1.1002,39600000.0
2008-10-07 01:12:00,1.10025,1.10045,1.10025,1.10045,34800000.0
2008-10-07 01:13:00,1.09995,1.1004,1.09995,1.10005,80200000.0
2008-10-07 01:14:00,1.09996,1.10007,1.09977,1.09997,18500000.0
2008-10-07 01:15:00,1.10007,1.10007,1.09966,1.09987,11900000.0
2008-10-07 01:16:00,1.1001,1.1001,1.1001,1.1001,34300001.0
2008-10-07 01:17:00,1.1001,1.1001,1.1001,1.1001,17100000.0
2008-10-07 01:18:00,1.09977,1.09981,1.09973,1.09974,8000000.0
2008-10-07 01:19:00,1.1001,1.1001,1.1001,1.1001,444600000.0
2008-10-07 01:20:00,1.1001,1.1001,1.1001,1.1001,68400000.0
2008-10-07 01:21:00,1.1001,1.1001,1.1001,1.1001,17100000.0
2008-10-07 01:22:00,1.1001,1.1001,1.1001,1.1001,51300000.0
2008-10-07 01:23:00,1.1001,1.1001,1.1001,1.1001,17100000.0
2008-10-07 01:24:00,1.1001,1.1001,1.1001,1.1001,17100000.0
2008-10-07 01:25:00,1.1001,1.1001,1.0994,1.0994,61200000.0
2008-10-07 01:26:00,1.09965,1.0997,1.09945,1.0995,17200000.0
2008-10-07 01:27:00,1.0995,1.10005,1.0995,1.1,37300000.0
2008-10-07 01:28:00,1.1,1.1002,1.1,1.10015,8000000.0
2008-10-07 01:29:00,1.0998,1.09991,1.09967,1.09991,5000000.0
2008-10-07 01:30:00,1.1002,1.1002,1.1001,1.1001,11300000.0
2008-10-07 01:31:00,1.10015,1.10015,1.10015,1.10015,1000000.0
2008-10-07 01:32:00,1.1002,1.1002,1.1002,1.1002,2000000.0
2008-10-07 01:33:00,1.10025,1.10025,1.10025,1.10025,2000000.0
2008-10-07 01:34:00,1.10022,1.10031,1.10001,1.10013,35700000.0
2008-10-07 01:35:00,1.1004,1.10085,1.1004,1.10075,17000000.0
2008-10-07 01:36:00,1.10075,1.10085,1.1005,1.1007,28300000.0
2008-10-07 01:37:00,1.1007,1.1007,1.1007,1.1007,22000000.0
2008-10-07 01:38:00,1.1007,1.1007,1.1007,1.1007,9600000.0
2008-10-07 01:39:00,1.1007,1.1007,1.1007,1.1007,16800000.0
2008-10-07 01:40:00,1.10015,1.10028,1.10015,1.10028,2000000.0
2008-10-07 01:41:00,1.10045,1.1005,1.10045,1.1005,9700000.0
2008-10-07 01:42:00,1.1005,1.1005,1.1005,1.1005,26700000.0
2008-10-07 01:43:00,1.1005,1.1005,1.1005,1.1005,9600000.0
2008-10-07 01:44:00,1.1005,1.1005,1.1005,1.1005,2400000.0
2008-10-07 01:45:00,1.1005,1.1005,1.1005,1.1005,7200000.0
2008-10-07 01:46:00,1.1005,1.1005,1.1005,1.1005,2400000.0
2008-10-07 01:47:00,1.1005,1.1005,1.1005,1.1005,2400000.0
2008-10-07 01:48:00,1.09991,1.09996,1.09989,1.09996,10800000.0
2008-10-07 01:49:00,1.09985,1.10003,1.09985,1.10003,10800000.0
2008-10-07 01:50:00,1.1005,1.1005,1.1005,1.1005,4800000.0
2008-10-07 01:51:00,1.1005,1.1005,1.1005,1.1005,2400000.0
2008-10-07 01:52:00,1.10006,1.10013,1.09989,1.10013,23200000.0
2008-10-07 01:53:00,1.10014,1.10014,1.09988,1.09999,25800000.0
2008-10-07 01:54:00,1.09999,1.1001,1.09995,1.1,25300000.0
2008-10-07 01:55:00,1.1005,1.1005,1.10005,1.10005,3400000.0
2008-10-07 01:56:00,1.1001,1.1002,1.1001,1.1001,12300000.0
2008-10-07 01:57:00,1.10015,1.10015,1.10015,1.10015,5000000.0
2008-10-07 01:58:00,1.10002,1.10002,1.09984,1.09988,11600000.0
2008-10-07 01:59:00,1.1001,1.1001,1.1001,1.1001,1000000.0
2008-10-07 02:00:00,1.10015,1.10045,1.10005,1.10015,15600000.0
2008-10-07 02:01:00,1.10015,1.10015,1.09995,1.10015,11600000.0
2008-10-07 02:02:00,1.1002,1.1002,1.1002,1.1002,7200000.0
2008-10-07 02:03:00,1.09995,1.09995,1.09995,1.09995,1000000.0
2008-10-07 02:04:00,1.10015,1.1002,1.10015,1.1002,36000000.0
2008-10-07 02:05:00,1.1002,1.1002,1.1002,1.1002,3600000.0
2008-10-07 02:06:00,1.09957,1.09966,1.0995,1.0995,16300000.0
2008-10-07 02:07:00,1.1002,1.1002,1.1002,1.1002,10800000.0
2008-10-07 02:08:00,1.1002,1.1007,1.10015,1.1005,103700000.0
2008-10-07 02:09:00,1.1005,1.1005,1.10005,1.1002,86800000.0
2008-10-07 02:10:00,1.1002,1.1002,1.1002,1.1002,10800000.0
2008-10-07 02:11:00,1.09997,1.1,1.09965,1.1,9700000.0
2008-10-07 02:12:00,1.1002,1.10035,1.1002,1.1002,46800001.0
2008-10-07 02:13:00,1.1002,1.1002,1.1002,1.1002,3600000.0
2008-10-07 02:14:00,1.09969,1.09969,1.0996,1.09962,6000000.0
2008-10-07 02:15:00,1.0998,1.1002,1.0998,1.0999,96000000.0
2008-10-07 02:16:00,1.0999,1.0999,1.0999,1.0999,1200000.0
2008-10-07 02:17:00,1.0998,1.0998,1.0998,1.0998,1000000.0
2008-10-07 02:18:00,1.0998,1.0998,1.0998,1.0998,5000000.0
2008-10-07 02:19:00,1.0998,1.0998,1.0998,1.0998,1000000.0
2008-10-07 02:20:00,1.0998,1.0998,1.0998,1.0998,2000000.0
2008-10-07 02:21:00,1.09935,1.09945,1.09925,1.0993,5000000.0
2008-10-07 02:22:00,1.0993,1.0993,1.09885,1.0989,23900000.0
2008-10-07 02:23:00,1.09895,1.0992,1.09895,1.0991,18000000.0
2008-10-07 02:24:00,1.0991,1.0991,1.0991,1.0991,1200000.0
2008-10-07 02:25:00,1.0991,1.0991,1.0991,1.0991,1200000.0
2008-10-07 02:26:00,1.09882,1.09903,1.09859,1.09859,13200000.0
2008-10-07 02:27:00,1.0991,1.0991,1.0991,1.0991,2000000.0
2008-10-07 02:28:00,1.0991,1.0991,1.0991,1.0991,1200000.0
2008-10-07 02:29:00,1.0992,1.0992,1.0992,1.0992,1000000.0
2008-10-07 02:30:00,1.09925,1.09935,1.09915,1.09915,5000000.0
2008-10-07 02:31:00,1.0992,1.0992,1.0992,1.0992,3000000.0
2008-10-07 02:32:00,1.09925,1.09955,1.09915,1.09915,21400000.0
2008-10-07 02:33:00,1.09905,1.09905,1.09905,1.09905,1000000.0
2008-10-07 02:34:00,1.09925,1.09925,1.09925,1.09925,1000000.0
2008-10-07 02:35:00,1.099,1.099,1.099,1.099,3700000.0
2008-10-07 02:36:00,1.0992,1.0992,1.0992,1.0992,1000000.0
2008-10-07 02:37:00,1.099,1.09934,1.099,1.09917,13600000.0
2008-10-07 02:38:00,1.09915,1.09935,1.09915,1.09935,3000000.0
2008-10-07 02:39:00,1.09925,1.09925,1.0989,1.0989,8000000.0
2008-10-07 02:40:00,1.09895,1.099,1.09895,1.099,3000000.0
2008-10-07 02:41:00,1.099,1.0992,1.099,1.09905,8000000.0
2008-10-07 02:42:00,1.0991,1.09915,1.0991,1.09915,2000000.0
2008-10-07 02:43:00,1.0991,1.09915,1.0991,1.09915,2000000.0
2008-10-07 02:44:00,1.0991,1.0991,1.0991,1.0991,1000000.0
2008-10-07 02:45:00,1.0992,1.0992,1.09915,1.09915,2000000.0
2008-10-07 02:46:00,1.09876,1.09904,1.09854,1.09904,27800000.0
2008-10-07 02:47:00,1.09925,1.09925,1.0986,1.09885,33100000.0
2008-10-07 02:48:00,1.09905,1.09935,1.0989,1.09915,9000000.0
2008-10-07 02:49:00,1.0992,1.0995,1.0992,1.0993,15200000.0
2008-10-07 02:50:00,1.09935,1.09955,1.0992,1.0992,10600000.0
2008-10-07 02:51:00,1.09925,1.0993,1.09925,1.09925,3000000.0
2008-10-07 02:52:00,1.0993,1.0993,1.0993,1.0993,1000000.0
2008-10-07 02:53:00,1.0994,1.0994,1.0994,1.0994,1000000.0
2008-10-07 02:54:00,1.0995,1.0997,1.0995,1.0997,7000000.0
2008-10-07 02:55:00,1.0998,1.0998,1.09975,1.09975,5000000.0
2008-10-07 02:56:00,1.09985,1.1,1.09985,1.1,10700000.0
2008-10-07 02:57:00,1.1,1.10085,1.1,1.1008,32300000.0
2008-10-07 02:58:00,1.1008,1.10085,1.1007,1.10085,40600000.0
2008-10-07 02:59:00,1.10095,1.1013,1.1009,1.1011,35200000.0
2008-10-07 03:00:00,1.1011,1.1011,1.1011,1.1011,43200000.0
2008-10-07 03:01:00,1.1011,1.1011,1.10055,1.10055,18400000.0
2008-10-07 03:02:00,1.1007,1.10095,1.10055,1.1007,19900000.0
2008-10-07 03:03:00,1.1007,1.1007,1.1007,1.1007,9600000.0
2008-10-07 03:04:00,1.1007,1.10175,1.1007,1.10175,57400000.0
2008-10-07 03:05:00,1.10155,1.10155,1.10105,1.10105,15600000.0
2008-10-07 03:06:00,1.1012,1.1013,1.1012,1.1013,15600000.0
2008-10-07 03:07:00,1.1013,1.1013,1.10125,1.10125,5000000.0
2008-10-07 03:08:00,1.10125,1.10125,1.1012,1.1012,50200000.0
2008-10-07 03:09:00,1.1012,1.1012,1.1012,1.1012,60000000.0
2008-10-07 03:10:00,1.1012,1.1012,1.1006,1.1007,61200000.0
2008-10-07 03:11:00,1.1006,1.1007,1.1006,1.1007,3000000.0
2008-10-07 03:12:00,1.10045,1.10045,1.10045,1.10045,1000000.0
2008-10-07 03:13:00,1.1005,1.1005,1.1005,1.1005,3000000.0
2008-10-07 03:14:00,1.1005,1.1005,1.10045,1.10045,2000000.0
2008-10-07 03:15:00,1.1005,1.1005,1.1005,1.1005,2000000.0
2008-10-07 03:16:00,1.10015,1.10015,1.1,1.1,35899999.0
2008-10-07 03:17:00,1.0998,1.0999,1.09945,1.0999,6400000.0
2008-10-07 03:18:00,1.09955,1.0998,1.09935,1.0994,23500000.0
2008-10-07 03:19:00,1.09945,1.0996,1.0993,1.0995,69900000.0
2008-10-07 03:20:00,1.09965,1.09965,1.09945,1.09955,8000000.0
2008-10-07 03:21:00,1.0995,1.10045,1.0995,1.1002,29200000.0
2008-10-07 03:22:00,1.1003,1.1003,1.10005,1.10005,9000000.0
2008-10-07 03:23:00,1.10045,1.1005,1.09995,1.1,59500000.0
2008-10-07 03:24:00,1.1,1.1,1.1,1.1,12000000.0
2008-10-07 03:25:00,1.10015,1.10015,1.10015,1.10015,1000000.0
2008-10-07 03:26:00,1.1002,1.1002,1.1002,1.1002,1000000.0
2008-10-07 03:27:00,1.1002,1.1002,1.1002,1.1002,1000000.0
2008-10-07 03:28:00,1.10028,1.10028,1.10028,1.10028,1000000.0
2008-10-07 03:29:00,1.1002,1.1002,1.1002,1.1002,2000000.0
2008-10-07 03:30:00,1.09995,1.10015,1.09995,1.10015,57200000.0
2008-10-07 03:31:00,1.10025,1.10025,1.10015,1.1002,11000000.0
2008-10-07 03:32:00,1.1003,1.1007,1.1002,1.10025,17100000.0
2008-10-07 03:33:00,1.10025,1.10025,1.10025,1.10025,1000000.0
2008-10-07 03:34:00,1.10015,1.1002,1.10015,1.1002,2000000.0
2008-10-07 03:35:00,1.1002,1.1002,1.1002,1.1002,2000000.0
2008-10-07 03:36:00,1.10028,1.10028,1.09978,1.09978,18800000.0
2008-10-07 03:37:00,1.1003,1.10055,1.10025,1.10035,14800000.0
2008-10-07 03:38:00,1.10018,1.1003,1.10013,1.1003,6000000.0
2008-10-07 03:39:00,1.10015,1.10035,1.10015,1.10035,4600000.0
2008-10-07 03:40:00,1.10042,1.10066,1.10042,1.10048,24900000.0
2008-10-07 03:41:00,1.1006,1.1007,1.1006,1.1007,3000000.0
2008-10-07 03:42:00,1.10035,1.1006,1.1001,1.1006,12200000.0
2008-10-07 03:43:00,1.1009,1.1009,1.1001,1.1001,15200000.0
2008-10-07 03:44:00,1.1002,1.1002,1.1002,1.1002,1000000.0
2008-10-07 03:45:00,1.1003,1.1003,1.1003,1.1003,2000000.0
2008-10-07 03:46:00,1.1003,1.1003,1.1003,1.1003,1000000.0
2008-10-07 03:47:00,1.09971,1.10018,1.09971,1.10018,34400000.0
2008-10-07 03:48:00,1.10026,1.10026,1.09972,1.10024,16600000.0
2008-10-07 03:49:00,1.10037,1.10068,1.10035,1.10043,10400000.0
2008-10-07 03:50:00,1.1004,1.1004,1.10035,1.10035,3000000.0
2008-10-07 03:51:00,1.1002,1.10026,1.09989,1.09989,11200000.0
2008-10-07 03:52:00,1.10019,1.10019,1.09957,1.10002,18100000.0
2008-10-07 03:53:00,1.10015,1.10045,1.0997,1.10045,89700000.0
2008-10-07 03:54:00,1.10025,1.10025,1.0998,1.1,7600000.0
2008-10-07 03:55:00,1.1,1.1,1.1,1.1,1000000.0
2008-10-07 03:56:00,1.09996,1.10011,1.09987,1.09989,9500000.0
2008-10-07 03:57:00,1.09953,1.09994,1.09953,1.09977,5000000.0
2008-10-07 03:58:00,1.10015,1.10025,1.10015,1.10025,4000000.0
2008-10-07 03:59:00,1.10025,1.10025,1.09995,1.1,168800001.0
2008-10-07 04:00:00,1.1,1.1,1.1,1.1,33599998.0
2008-10-07 04:01:00,1.1,1.1,1.09975,1.0998,23799999.0
2008-10-07 04:02:00,1.0997,1.0997,1.0997,1.0997,1000000.0
2008-10-07 04:03:00,1.0994,1.09959,1.09934,1.09934,9800000.0
2008-10-07 04:04:00,1.09945,1.09945,1.0994,1.0994,3000000.0
2008-10-07 04:05:00,1.0995,1.1003,1.0995,1.1003,7000000.0
2008-10-07 04:06:00,1.1003,1.10135,1.1003,1.10135,24500000.0
2008-10-07 04:07:00,1.10145,1.10155,1.1013,1.1015,52000000.0
2008-10-07 04:08:00,1.1015,1.1015,1.1015,1.1015,19200000.0
2008-10-07 04:09:00,1.1015,1.1015,1.1015,1.1015,19200000.0
2008-10-07 04:10:00,1.1015,1.1015,1.1015,1.1015,28800000.0
2008-10-07 04:11:00,1.1015,1.1015,1.1011,1.1011,30600000.0
2008-10-07 04:12:00,1.1012,1.1012,1.1012,1.1012,21000000.0
2008-10-07 04:13:00,1.10047,1.10065,1.10047,1.10047,11400000.0
2008-10-07 04:14:00,1.1012,1.1014,1.1011,1.1012,109800000.0
2008-10-07 04:15:00,1.1012,1.1012,1.1011,1.1011,33600000.0
2008-10-07 04:16:00,1.1011,1.1011,1.1011,1.1011,12600000.0
2008-10-07 04:17:00,1.1011,1.1011,1.1011,1.1011,12600000.0
2008-10-07 04:18:00,1.1012,1.1012,1.1008,1.1008,55800000.0
2008-10-07 04:19:00,1.1011,1.1011,1.1008,1.1011,106200000.0
2008-10-07 04:20:00,1.1011,1.1011,1.10085,1.1009,15000000.0
2008-10-07 04:21:00,1.1009,1.1009,1.1009,1.1009,1200000.0
2008-10-07 04:22:00,1.1011,1.1011,1.10085,1.1011,110400000.0
2008-10-07 04:23:00,1.1011,1.1012,1.1008,1.1011,144000000.0
2008-10-07 04:24:00,1.1011,1.1011,1.1011,1.1011,12600000.0
2008-10-07 04:25:00,1.1011,1.1011,1.1011,1.1011,12600000.0
2008-10-07 04:26:00,1.1011,1.1011,1.10015,1.1008,71400000.0
2008-10-07 04:27:00,1.1011,1.1012,1.1011,1.1011,75600000.0
2008-10-07 04:28:00,1.1012,1.1012,1.1011,1.1012,67200000.0
2008-10-07 04:29:00,1.10037,1.10051,1.10035,1.10036,30200000.0
2008-10-07 04:30:00,1.10045,1.1006,1.10045,1.10056,6000000.0
2008-10-07 04:31:00,1.1012,1.1012,1.10085,1.10085,81000000.0
2008-10-07 04:32:00,1.1009,1.1009,1.10005,1.10005,2200000.0
2008-10-07 04:33:00,1.1002,1.1009,1.1002,1.1009,3400000.0
2008-10-07 04:34:00,1.1005,1.10063,1.10043,1.10058,14000000.0
2008-10-07 04:35:00,1.10045,1.10045,1.1002,1.1004,6000000.0
2008-10-07 04:36:00,1.1009,1.1009,1.1009,1.1009,1200000.0
2008-10-07 04:37:00,1.1009,1.1009,1.1009,1.1009,4800000.0
2008-10-07 04:38:00,1.1009,1.1009,1.1009,1.1009,1200000.0
2008-10-07 04:39:00,1.10045,1.10063,1.10025,1.10054,51600000.0
2008-10-07 04:40:00,1.1009,1.1009,1.1009,1.1009,3600000.0
2008-10-07 04:41:00,1.1009,1.1009,1.1009,1.1009,1200000.0
2008-10-07 04:42:00,1.10045,1.10075,1.1002,1.1003,19500000.0
2008-10-07 04:43:00,1.10012,1.10061,1.10012,1.10034,33300000.0
2008-10-07 04:44:00,1.1004,1.10045,1.1004,1.10045,2000000.0
2008-10-07 04:45:00,1.10055,1.10085,1.1005,1.1005,6600000.0
2008-10-07 04:46:00,1.1007,1.1007,1.1007,1.1007,1000000.0
2008-10-07 04:47:00,1.10045,1.10045,1.10025,1.10025,4600000.0
2008-10-07 04:48:00,1.10044,1.1007,1.10035,1.10057,50000000.0
2008-10-07 04:49:00,1.10035,1.10035,1.10035,1.10035,1000000.0
2008-10-07 04:50:00,1.10004,1.10052,1.09999,1.09999,8000000.0
2008-10-07 04:51:00,1.1002,1.10024,1.10014,1.10024,3000000.0
2008-10-07 04:52:00,1.1003,1.1003,1.1003,1.1003,1000000.0
2008-10-07 04:53:00,1.1004,1.1004,1.1004,1.1004,1000000.0
2008-10-07 04:54:00,1.1004,1.10045,1.1004,1.10045,2000000.0
2008-10-07 04:55:00,1.10055,1.10055,1.10045,1.10055,3000000.0
2008-10-07 04:56:00,1.10045,1.10045,1.1003,1.1003,3000000.0
2008-10-07 04:57:00,1.10035,1.10035,1.10035,1.10035,1000000.0
2008-10-07 04:58:00,1.10017,1.10044,1.10016,1.10025,50700000.0
2008-10-07 04:59:00,1.10035,1.10035,1.1003,1.10035,4000000.0
2008-10-07 05:00:00,1.1004,1.1004,1.1004,1.1004,2000000.0
2008-10-07 05:01:00,1.10035,1.1004,1.10035,1.1004,2000000.0
2008-10-07 05:02:00,1.1004,1.10055,1.1004,1.10055,3000000.0
2008-10-07 05:03:00,1.1007,1.1009,1.1006,1.10085,10600000.0
2008-10-07 05:04:00,1.10085,1.10085,1.10075,1.10075,3000000.0
2008-10-07 05:05:00,1.1008,1.1008,1.1008,1.1008,2000000.0
2008-10-07 05:06:00,1.10075,1.10075,1.1007,1.1007,8000000.0
2008-10-07 05:07:00,1.10051,1.10053,1.10044,1.10044,7200000.0
2008-10-07 05:08:00,1.1004,1.10064,1.1004,1.10044,9400000.0
2008-10-07 05:09:00,1.10041,1.10049,1.10031,1.10036,28200000.0
2008-10-07 05:10:00,1.10054,1.10064,1.10033,1.10034,19800000.0
2008-10-07 05:11:00,1.10075,1.10075,1.10075,1.10075,1000000.0
2008-10-07 05:12:00,1.10039,1.10055,1.10037,1.1004,37300000.0
2008-10-07 05:13:00,1.1009,1.10105,1.1009,1.10105,4000000.0
2008-10-07 05:14:00,1.1011,1.1011,1.1007,1.1007,3400000.0
2008-10-07 05:15:00,1.1008,1.1009,1.1008,1.1009,9200000.0
2008-10-07 05:16:00,1.10058,1.10065,1.10042,1.10052,33700000.0
2008-10-07 05:17:00,1.10095,1.10095,1.10065,1.10065,6900000.0
2008-10-07 05:18:00,1.1007,1.1007,1.1007,1.1007,3600000.0
2008-10-07 05:19:00,1.1007,1.1007,1.1007,1.1007,10800000.0
2008-10-07 05:20:00,1.1007,1.1007,1.1007,1.1007,29400000.0
2008-10-07 05:21:00,1.10085,1.10085,1.10085,1.10085,1000000.0
2008-10-07 05:22:00,1.10062,1.10082,1.10053,1.10073,35200000.0
2008-10-07 05:23:00,1.1008,1.10091,1.10058,1.10076,63300000.0
2008-10-07 05:24:00,1.1006,1.1006,1.1005,1.1005,45900001.0
2008-10-07 05:25:00,1.1005,1.1006,1.1005,1.1005,4500000.0
2008-10-07 05:26:00,1.1005,1.10065,1.1005,1.10065,2200000.0
2008-10-07 05:27:00,1.1007,1.1007,1.1005,1.1005,17200000.0
2008-10-07 05:28:00,1.1005,1.1005,1.1005,1.1005,1200000.0
2008-10-07 05:29:00,1.1005,1.1005,1.1005,1.1005,1200000.0
2008-10-07 05:30:00,1.1005,1.1005,1.1005,1.1005,4800000.0
2008-10-07 05:31:00,1.10075,1.10075,1.1004,1.1006,7300000.0
2008-10-07 05:32:00,1.10075,1.101,1.10055,1.10055,13400000.0
2008-10-07 05:33:00,1.10035,1.1004,1.10035,1.1004,2000000.0
2008-10-07 05:34:00,1.1004,1.1004,1.1004,1.1004,3000000.0
2008-10-07 05:35:00,1.10006,1.10047,1.10006,1.10047,18100000.0
2008-10-07 05:36:00,1.1004,1.1004,1.1004,1.1004,2000000.0
2008-10-07 05:37:00,1.1004,1.1005,1.1004,1.1005,4000000.0
2008-10-07 05:38:00,1.10045,1.10055,1.1004,1.10045,5000000.0
2008-10-07 05:39:00,1.1006,1.1006,1.1005,1.1005,2000000.0
2008-10-07 05:40:00,1.10045,1.10045,1.10045,1.10045,1000000.0
2008-10-07 05:41:00,1.10055,1.10063,1.10037,1.10037,29000000.0
2008-10-07 05:42:00,1.1007,1.101,1.10055,1.1007,10800000.0
2008-10-07 05:43:00,1.1007,1.1007,1.1007,1.1007,2400000.0
2008-10-07 05:44:00,1.10046,1.10065,1.10037,1.10049,28200000.0
2008-10-07 05:45:00,1.1007,1.1007,1.1007,1.1007,9600000.0
2008-10-07 05:46:00,1.1007,1.1007,1.1007,1.1007,4800000.0
2008-10-07 05:47:00,1.1007,1.1007,1.09965,1.09965,34800000.0
2008-10-07 05:48:00,1.0998,1.0998,1.09885,1.0989,68300000.0
2008-10-07 05:49:00,1.0989,1.0989,1.0989,1.0989,3600000.0
2008-10-07 05:50:00,1.0983,1.0986,1.0983,1.09835,11000000.0
2008-10-07 05:51:00,1.0985,1.09925,1.0984,1.09925,36100000.0
2008-10-07 05:52:00,1.09945,1.09965,1.0982,1.0987,22400000.0
2008-10-07 05:53:00,1.09875,1.09895,1.0986,1.0986,11200000.0
2008-10-07 05:54:00,1.0986,1.09895,1.0985,1.0986,20800000.0
2008-10-07 05:55:00,1.0986,1.09885,1.0986,1.09885,4000000.0
2008-10-07 05:56:00,1.09875,1.099,1.0987,1.099,9000000.0
2008-10-07 05:57:00,1.09895,1.09895,1.09865,1.09885,69900000.0
2008-10-07 05:58:00,1.09885,1.09885,1.09865,1.0987,22900000.0
2008-10-07 05:59:00,1.0987,1.0987,1.0987,1.0987,64800000.0
2008-10-07 06:00:00,1.0987,1.0987,1.09835,1.09835,40800000.0
2008-10-07 06:01:00,1.09855,1.09855,1.09855,1.09855,16800000.0
2008-10-07 06:02:00,1.09832,1.09836,1.0982,1.09823,7000000.0
2008-10-07 06:03:00,1.0986,1.0986,1.0986,1.0986,25200000.0
2008-10-07 06:04:00,1.0986,1.0986,1.09835,1.0984,73200000.0
2008-10-07 06:05:00,1.09807,1.09817,1.09801,1.09813,20500000.0
2008-10-07 06:06:00,1.0981,1.09828,1.098,1.098,10900000.0
2008-10-07 06:07:00,1.0984,1.0984,1.0984,1.0984,4800000.0
2008-10-07 06:08:00,1.09786,1.09806,1.09782,1.09805,40600000.0
2008-10-07 06:09:00,1.0981,1.09833,1.09802,1.09802,17200000.0
2008-10-07 06:10:00,1.09792,1.09801,1.09792,1.09801,3000000.0
2008-10-07 06:11:00,1.0984,1.0984,1.0983,1.0983,28800000.0
2008-10-07 06:12:00,1.0983,1.0983,1.0983,1.0983,2400000.0
2008-10-07 06:13:00,1.0983,1.0983,1.0983,1.0983,9600000.0
2008-10-07 06:14:00,1.09805,1.09805,1.09735,1.0974,168800000.0
2008-10-07 06:15:00,1.0974,1.0975,1.0974,1.0975,21600000.0
2008-10-07 06:16:00,1.0975,1.0975,1.0975,1.0975,14400000.0
2008-10-07 06:17:00,1.0975,1.0975,1.0975,1.0975,2400000.0
2008-10-07 06:18:00,1.0975,1.0975,1.0975,1.0975,2400000.0
2008-10-07 06:19:00,1.0975,1.0976,1.0975,1.0975,14200000.0
2008-10-07 06:20:00,1.09755,1.0979,1.09755,1.0978,21500000.0
2008-10-07 06:21:00,1.09785,1.0979,1.09765,1.09765,26800000.0
2008-10-07 06:22:00,1.0978,1.0979,1.0978,1.0979,3000000.0
2008-10-07 06:23:00,1.0979,1.0979,1.0979,1.0979,1000000.0
2008-10-07 06:24:00,1.0979,1.0979,1.0979,1.0979,1000000.0
2008-10-07 06:25:00,1.0979,1.0979,1.0979,1.0979,2000000.0
2008-10-07 06:26:00,1.0979,1.0982,1.0978,1.0979,18800000.0
2008-10-07 06:27:00,1.0979,1.0979,1.0979,1.0979,18800000.0
2008-10-07 06:28:00,1.0979,1.0979,1.09765,1.09765,21600000.0
2008-10-07 06:29:00,1.0977,1.0977,1.0977,1.0977,7200000.0
2008-10-07 06:30:00,1.0977,1.0977,1.09685,1.0971,127600000.0
2008-10-07 06:31:00,1.09655,1.09655,1.09495,1.0952,58000000.0
2008-10-07 06:32:00,1.0952,1.09535,1.0952,1.0953,15200000.0
2008-10-07 06:33:00,1.0953,1.09535,1.0953,1.09535,7000000.0
2008-10-07 06:34:00,1.09535,1.0954,1.0953,1.0954,13000000.0
2008-10-07 06:35:00,1.09545,1.09655,1.09535,1.09535,15000000.0
2008-10-07 06:36:00,1.09535,1.09535,1.09535,1.09535,1000000.0
2008-10-07 06:37:00,1.09545,1.09545,1.09545,1.09545,1000000.0
2008-10-07 06:38:00,1.0954,1.0959,1.0953,1.0953,8000000.0
2008-10-07 06:39:00,1.0954,1.0954,1.0954,1.0954,1000000.0
2008-10-07 06:40:00,1.0954,1.0954,1.0954,1.0954,1000000.0
2008-10-07 06:41:00,1.09515,1.09549,1.09504,1.0954,46100000.0
2008-10-07 06:42:00,1.0951,1.09529,1.09494,1.09521,72300000.0
2008-10-07 06:43:00,1.0955,1.09625,1.0955,1.09585,45500000.0
2008-10-07 06:44:00,1.0959,1.0959,1.09555,1.09555,2000000.0
2008-10-07 06:45:00,1.0953,1.0953,1.0953,1.0953,1000000.0
2008-10-07 06:46:00,1.09572,1.09572,1.09548,1.09555,8300000.0
2008-10-07 06:47:00,1.0955,1.09569,1.09531,1.09569,6000000.0
2008-10-07 06:48:00,1.09567,1.09567,1.0953,1.09565,22100000.0
2008-10-07 06:49:00,1.0954,1.09555,1.09525,1.09525,12700000.0
2008-10-07 06:50:00,1.09515,1.09515,1.09515,1.09515,1000000.0
2008-10-07 06:51:00,1.0951,1.0951,1.0951,1.0951,1200000.0
2008-10-07 06:52:00,1.0951,1.09515,1.0951,1.09515,10800000.0
2008-10-07 06:53:00,1.09515,1.09575,1.09515,1.09575,12700000.0
2008-10-07 06:54:00,1.096,1.0964,1.0956,1.096,22000000.0
2008-10-07 06:55:00,1.09615,1.0962,1.0956,1.0956,11000000.0
2008-10-07 06:56:00,1.09575,1.0963,1.09575,1.0963,5000000.0
2008-10-07 06:57:00,1.0963,1.0967,1.09615,1.0963,20600000.0
2008-10-07 06:58:00,1.0962,1.0962,1.09565,1.09565,10000000.0
2008-10-07 06:59:00,1.09585,1.096,1.09585,1.096,2000000.0
2008-10-07 07:00:00,1.096,1.096,1.096,1.096,1000000.0
2008-10-07 07:01:00,1.0961,1.0974,1.0961,1.09725,8200000.0
2008-10-07 07:02:00,1.0971,1.0971,1.0966,1.0969,3200000.0
2008-10-07 07:03:00,1.0967,1.0967,1.0967,1.0967,1200000.0
2008-10-07 07:04:00,1.0968,1.09695,1.0968,1.09695,2200000.0
2008-10-07 07:05:00,1.09715,1.09715,1.09705,1.09705,2000000.0
2008-10-07 07:06:00,1.09715,1.09715,1.09715,1.09715,1000000.0
2008-10-07 07:07:00,1.0968,1.0972,1.0968,1.0972,4000000.0
2008-10-07 07:08:00,1.09705,1.09705,1.09705,1.09705,1000000.0
2008-10-07 07:09:00,1.0971,1.0971,1.0971,1.0971,1000000.0
2008-10-07 07:10:00,1.0971,1.0972,1.09705,1.09705,3000000.0
2008-10-07 07:11:00,1.09715,1.09732,1.09674,1.09706,90200000.0
2008-10-07 07:12:00,1.0972,1.0972,1.09705,1.09705,2000000.0
2008-10-07 07:13:00,1.09715,1.0972,1.09715,1.0972,2000000.0
2008-10-07 07:14:00,1.0973,1.0973,1.09715,1.09715,2000000.0
2008-10-07 07:15:00,1.09715,1.09715,1.09715,1.09715,1000000.0
2008-10-07 07:16:00,1.0971,1.0971,1.09585,1.09585,248700000.0
2008-10-07 07:17:00,1.096,1.09615,1.096,1.09615,3000000.0
2008-10-07 07:18:00,1.09595,1.09595,1.09595,1.09595,1000000.0
2008-10-07 07:19:00,1.096,1.096,1.096,1.096,1000000.0
2008-10-07 07:20:00,1.096,1.0963,1.096,1.0963,4000000.0
2008-10-07 07:21:00,1.09585,1.09585,1.09585,1.09585,1000000.0
2008-10-07 07:22:00,1.09623,1.0964,1.09612,1.09631,94300000.0
2008-10-07 07:23:00,1.096,1.0961,1.096,1.0961,2000000.0
2008-10-07 07:24:00,1.09625,1.0963,1.09605,1.09605,18300000.0
2008-10-07 07:25:00,1.09625,1.0963,1.09605,1.09605,9000000.0
2008-10-07 07:26:00,1.0963,1.0969,1.0959,1.0963,8000000.0
2008-10-07 07:27:00,1.0962,1.0963,1.096,1.0963,31700000.0
2008-10-07 07:28:00,1.0962,1.0963,1.0961,1.0963,6000000.0
2008-10-07 07:29:00,1.0962,1.0962,1.0961,1.0961,2000000.0
2008-10-07 07:30:00,1.096,1.09625,1.096,1.09625,8000000.0
2008-10-07 07:31:00,1.0964,1.0966,1.0964,1.0966,4000000.0
2008-10-07 07:32:00,1.0966,1.0966,1.0964,1.0964,54600000.0
2008-10-07 07:33:00,1.0964,1.0964,1.09605,1.0961,59700000.0
2008-10-07 07:34:00,1.09615,1.0962,1.0961,1.0962,36600000.0
2008-10-07 07:35:00,1.0961,1.0963,1.09605,1.0961,46400000.0
2008-10-07 07:36:00,1.0961,1.0961,1.0961,1.0961,16800000.0
2008-10-07 07:37:00,1.0961,1.0963,1.09595,1.096,81100000.0
2008-10-07 07:38:00,1.096,1.096,1.0959,1.0959,25000000.0
2008-10-07 07:39:00,1.0959,1.0959,1.0958,1.0958,60900000.0
2008-10-07 07:40:00,1.0958,1.0958,1.0954,1.0954,157000000.0
2008-10-07 07:41:00,1.0955,1.0955,1.0955,1.0955,15000000.0
2008-10-07 07:42:00,1.09555,1.09565,1.0955,1.0955,69000000.0
2008-10-07 07:43:00,1.0955,1.0955,1.0954,1.0954,54600000.0
2008-10-07 07:44:00,1.0954,1.0954,1.0951,1.0951,47400000.0
2008-10-07 07:45:00,1.09505,1.0952,1.09495,1.09515,24100000.0
2008-10-07 07:46:00,1.09525,1.09615,1.09525,1.09615,10600000.0
2008-10-07 07:47:00,1.09615,1.09615,1.09555,1.09555,5600000.0
2008-10-07 07:48:00,1.09595,1.0967,1.09525,1.0959,78500000.0
2008-10-07 07:49:00,1.0959,1.0959,1.0959,1.0959,12000000.0
2008-10-07 07:50:00,1.0959,1.0959,1.09525,1.0954,242900000.0
2008-10-07 07:51:00,1.0954,1.0954,1.0954,1.0954,187200000.0
2008-10-07 07:52:00,1.0954,1.0954,1.0954,1.0954,158700000.0
2008-10-07 07:53:00,1.0954,1.0954,1.0954,1.0954,144000000.0
2008-10-07 07:54:00,1.0954,1.0954,1.0954,1.0954,72000000.0
2008-10-07 07:55:00,1.0954,1.09545,1.0954,1.0954,58800000.0
2008-10-07 07:56:00,1.0954,1.09565,1.0953,1.0953,38600001.0
2008-10-07 07:57:00,1.0955,1.09605,1.0955,1.09605,22400000.0
2008-10-07 07:58:00,1.0961,1.0961,1.09545,1.09545,3000000.0
2008-10-07 07:59:00,1.0955,1.0955,1.0955,1.0955,24000000.0
2008-10-07 08:00:00,1.0955,1.0955,1.0955,1.0955,48000000.0
2008-10-07 08:01:00,1.0955,1.09555,1.0955,1.09555,73000000.0
2008-10-07 08:02:00,1.0955,1.0955,1.0955,1.0955,48000000.0
2008-10-07 08:03:00,1.0955,1.0955,1.0955,1.0955,24000000.0
2008-10-07 08:04:00,1.09565,1.09605,1.09565,1.0958,20300000.0
2008-10-07 08:05:00,1.0958,1.0958,1.0958,1.0958,13800000.0
2008-10-07 08:06:00,1.0958,1.0958,1.0952,1.09555,84900000.0
2008-10-07 08:07:00,1.0955,1.0955,1.09525,1.0954,15600000.0
2008-10-07 08:08:00,1.09555,1.09555,1.0954,1.0954,20500000.0
2008-10-07 08:09:00,1.0954,1.0954,1.0954,1.0954,4800000.0
2008-10-07 08:10:00,1.0954,1.0955,1.0954,1.0955,13800000.0
2008-10-07 08:11:00,1.09555,1.09555,1.0954,1.0954,7300000.0
2008-10-07 08:12:00,1.0954,1.09565,1.09535,1.0955,78700000.0
2008-10-07 08:13:00,1.0955,1.0956,1.0955,1.0956,16000000.0
2008-10-07 08:14:00,1.09559,1.09567,1.0953,1.0955,59900000.0
2008-10-07 08:15:00,1.09545,1.0956,1.09545,1.09545,9600000.0
2008-10-07 08:16:00,1.0956,1.09575,1.09555,1.09565,11600000.0
2008-10-07 08:17:00,1.0956,1.0956,1.09535,1.09535,16700000.0
2008-10-07 08:18:00,1.09555,1.0956,1.09515,1.0954,9000000.0
2008-10-07 08:19:00,1.0955,1.09655,1.0955,1.09655,21300000.0
2008-10-07 08:20:00,1.09665,1.0968,1.0962,1.0963,76100000.0
2008-10-07 08:21:00,1.0963,1.0963,1.0963,1.0963,216000000.0
2008-10-07 08:22:00,1.0963,1.0963,1.09555,1.096,142900000.0
2008-10-07 08:23:00,1.0959,1.0964,1.0958,1.0964,22000000.0
2008-10-07 08:24:00,1.0964,1.0964,1.0964,1.0964,10000000.0
2008-10-07 08:25:00,1.0966,1.0966,1.09645,1.0965,24800000.0
2008-10-07 08:26:00,1.09631,1.09631,1.0962,1.0962,28200000.0
2008-10-07 08:27:00,1.0965,1.0965,1.09575,1.09595,123000000.0
2008-10-07 08:28:00,1.09585,1.09588,1.09557,1.09572,107700000.0
2008-10-07 08:29:00,1.0962,1.0963,1.0962,1.0963,3000000.0
2008-10-07 08:30:00,1.0963,1.0965,1.0962,1.0965,14400000.0
2008-10-07 08:31:00,1.09645,1.09645,1.09645,1.09645,5700000.0
2008-10-07 08:32:00,1.09655,1.0967,1.09655,1.0967,16200000.0
2008-10-07 08:33:00,1.09675,1.09745,1.09655,1.09735,178400000.0
2008-10-07 08:34:00,1.09735,1.0987,1.0973,1.09835,113300000.0
2008-10-07 08:35:00,1.09835,1.09875,1.0981,1.09865,179100000.0
2008-10-07 08:36:00,1.09855,1.09855,1.09835,1.09835,51300000.0
2008-10-07 08:37:00,1.0983,1.09845,1.0982,1.09835,82300000.0
2008-10-07 08:38:00,1.09845,1.0991,1.0981,1.0981,198700002.0
2008-10-07 08:39:00,1.0983,1.09845,1.0981,1.09835,255600000.0
2008-10-07 08:40:00,1.09835,1.09835,1.0981,1.0982,46600000.0
2008-10-07 08:41:00,1.0982,1.09855,1.0982,1.0984,126600000.0
2008-10-07 08:42:00,1.0984,1.0985,1.0983,1.09845,239200000.0
2008-10-07 08:43:00,1.09845,1.09845,1.0984,1.0984,11400000.0
2008-10-07 08:44:00,1.0984,1.0984,1.0983,1.0983,33000000.0
2008-10-07 08:45:00,1.0983,1.0983,1.09795,1.09795,10500000.0
2008-10-07 08:46:00,1.09805,1.09805,1.09795,1.09795,35200000.0
2008-10-07 08:47:00,1.09795,1.098,1.09795,1.098,17100000.0
2008-10-07 08:48:00,1.0976,1.09796,1.0976,1.09771,40300000.0
2008-10-07 08:49:00,1.098,1.0981,1.098,1.0981,85500000.0
2008-10-07 08:50:00,1.0981,1.0981,1.09785,1.09785,90700000.0
2008-10-07 08:51:00,1.09785,1.0979,1.09775,1.09775,63100000.0
2008-10-07 08:52:00,1.09775,1.09785,1.09775,1.09785,41000000.0
2008-10-07 08:53:00,1.09785,1.09785,1.09785,1.09785,11400000.0
2008-10-07 08:54:00,1.09785,1.09785,1.09775,1.09785,63700000.0
2008-10-07 08:55:00,1.09785,1.09785,1.09765,1.09765,63000000.0
2008-10-07 08:56:00,1.0974,1.0974,1.0972,1.09725,85900000.0
2008-10-07 08:57:00,1.09725,1.09735,1.0971,1.0971,51400000.0
2008-10-07 08:58:00,1.0971,1.0971,1.0965,1.097,79900000.0
2008-10-07 08:59:00,1.09705,1.09725,1.09685,1.09725,37500000.0
2008-10-07 09:00:00,1.0973,1.0973,1.09715,1.0973,153700000.0
2008-10-07 09:01:00,1.0974,1.09745,1.0974,1.09745,12500000.0
2008-10-07 09:02:00,1.09745,1.09775,1.09745,1.09775,20500000.0
2008-10-07 09:03:00,1.09785,1.0979,1.0977,1.0979,60100000.0
2008-10-07 09:04:00,1.09795,1.0981,1.09795,1.098,52700000.0
2008-10-07 09:05:00,1.098,1.098,1.098,1.098,5700000.0
2008-10-07 09:06:00,1.098,1.09815,1.09795,1.098,51700000.0
2008-10-07 09:07:00,1.09795,1.09805,1.09795,1.098,58900000.0
2008-10-07 09:08:00,1.098,1.09805,1.09795,1.09795,69800000.0
2008-10-07 09:09:00,1.09795,1.0985,1.09795,1.0985,293800000.0
2008-10-07 09:10:00,1.0985,1.0989,1.0984,1.0986,168700000.0
2008-10-07 09:11:00,1.0987,1.09885,1.0983,1.09835,216500000.0
2008-10-07 09:12:00,1.09835,1.09855,1.0983,1.09855,196000000.0
2008-10-07 09:13:00,1.09855,1.09855,1.09805,1.09805,144600000.0
2008-10-07 09:14:00,1.0981,1.0982,1.09785,1.09795,428300001.0
2008-10-07 09:15:00,1.098,1.0981,1.098,1.0981,28900000.0
2008-10-07 09:16:00,1.0981,1.0981,1.0975,1.0975,70000000.0
2008-10-07 09:17:00,1.09715,1.0974,1.0971,1.0971,56100000.0
2008-10-07 09:18:00,1.0972,1.09785,1.0972,1.09745,241900000.0
2008-10-07 09:19:00,1.09745,1.09765,1.09735,1.09735,272100000.0
2008-10-07 09:20:00,1.0974,1.0976,1.0974,1.0975,163300000.0
2008-10-07 09:21:00,1.0975,1.09755,1.0957,1.0957,353399996.0
2008-10-07 09:22:00,1.0957,1.097,1.0956,1.097,294700000.0
2008-10-07 09:23:00,1.097,1.09705,1.0959,1.0961,63200000.0
2008-10-07 09:24:00,1.0959,1.0965,1.0959,1.0963,294400000.0
2008-10-07 09:25:00,1.0963,1.09655,1.0963,1.09655,80700000.0
2008-10-07 09:26:00,1.0966,1.097,1.09655,1.09665,303200000.0
2008-10-07 09:27:00,1.0966,1.0969,1.0966,1.09665,130400000.0
2008-10-07 09:28:00,1.09665,1.09675,1.0966,1.0967,77100000.0
2008-10-07 09:29:00,1.0967,1.0967,1.0966,1.0967,97000000.0
2008-10-07 09:30:00,1.09675,1.09685,1.09675,1.09685,69800000.0
2008-10-07 09:31:00,1.09685,1.09685,1.0967,1.09685,124900000.0
2008-10-07 09:32:00,1.09685,1.09735,1.09675,1.0968,472800000.0
2008-10-07 09:33:00,1.0968,1.09695,1.0968,1.0968,564100000.0
2008-10-07 09:34:00,1.0968,1.0968,1.09635,1.09655,154500000.0
2008-10-07 09:35:00,1.0966,1.0967,1.09645,1.09645,416900000.0
2008-10-07 09:36:00,1.09655,1.0969,1.0964,1.0966,186300000.0
2008-10-07 09:37:00,1.09665,1.09665,1.09615,1.09615,266900000.0
2008-10-07 09:38:00,1.09615,1.0962,1.09615,1.0962,52400000.0
2008-10-07 09:39:00,1.0962,1.09665,1.09605,1.0965,228300000.0
2008-10-07 09:40:00,1.0965,1.09665,1.0965,1.0966,52300000.0
2008-10-07 09:41:00,1.0966,1.0968,1.0966,1.09665,110000000.0
2008-10-07 09:42:00,1.09665,1.097,1.0965,1.0965,201200000.0
2008-10-07 09:43:00,1.09645,1.09685,1.0964,1.09685,81100000.0
2008-10-07 09:44:00,1.0969,1.09705,1.09675,1.09705,123400000.0
2008-10-07 09:45:00,1.0971,1.0974,1.0971,1.0971,121100000.0
2008-10-07 09:46:00,1.09705,1.09705,1.097,1.097,28800000.0
2008-10-07 09:47:00,1.09705,1.0971,1.097,1.09705,79400000.0
2008-10-07 09:48:00,1.097,1.09705,1.09695,1.097,149700000.0
2008-10-07 09:49:00,1.097,1.09705,1.097,1.09705,22800000.0
2008-10-07 09:50:00,1.09705,1.09715,1.09705,1.09715,44300000.0
2008-10-07 09:51:00,1.0972,1.09735,1.0972,1.09735,17200000.0
2008-10-07 09:52:00,1.0975,1.09755,1.09725,1.09755,143900000.0
2008-10-07 09:53:00,1.0976,1.09765,1.09755,1.09765,51400000.0
2008-10-07 09:54:00,1.09765,1.09765,1.09755,1.09755,23800000.0
2008-10-07 09:55:00,1.0976,1.09885,1.0976,1.09875,227000000.0
2008-10-07 09:56:00,1.09875,1.09875,1.09825,1.0983,280200000.0
2008-10-07 09:57:00,1.0983,1.09835,1.0982,1.0982,46600000.0
2008-10-07 09:58:00,1.09825,1.09895,1.09825,1.09895,105800000.0
2008-10-07 09:59:00,1.09895,1.09995,1.09895,1.09995,105300000.0
2008-10-07 10:00:00,1.09985,1.09985,1.09785,1.0979,544100000.0
2008-10-07 10:01:00,1.0981,1.0982,1.09745,1.098,122500000.0
2008-10-07 10:02:00,1.098,1.09835,1.09795,1.0983,67400000.0
2008-10-07 10:03:00,1.0984,1.09895,1.0984,1.0988,125200000.0
2008-10-07 10:04:00,1.0988,1.099,1.09835,1.099,234600000.0
2008-10-07 10:05:00,1.099,1.0997,1.099,1.0997,174700000.0
2008-10-07 10:06:00,1.0997,1.0999,1.09965,1.0999,105200000.0
2008-10-07 10:07:00,1.0999,1.0999,1.0997,1.0998,448100000.0
2008-10-07 10:08:00,1.09985,1.1001,1.09985,1.1,199600000.0
2008-10-07 10:09:00,1.10005,1.10055,1.10005,1.10055,74300000.0
2008-10-07 10:10:00,1.1006,1.1007,1.09975,1.0998,220400000.0
2008-10-07 10:11:00,1.0998,1.1002,1.0998,1.1002,244100000.0
2008-10-07 10:12:00,1.1002,1.10025,1.1002,1.10025,45700000.0
2008-10-07 10:13:00,1.1003,1.10045,1.1003,1.1004,68500000.0
2008-10-07 10:14:00,1.10045,1.1005,1.10045,1.10045,23800000.0
2008-10-07 10:15:00,1.10055,1.1006,1.1004,1.10045,48600000.0
2008-10-07 10:16:00,1.1005,1.1012,1.1005,1.1012,92800000.0
2008-10-07 10:17:00,1.10125,1.10295,1.10125,1.1025,127400000.0
2008-10-07 10:18:00,1.1025,1.10385,1.10215,1.10365,348200000.0
2008-10-07 10:19:00,1.1036,1.1037,1.1031,1.1031,172700000.0
2008-10-07 10:20:00,1.1029,1.10305,1.1025,1.1028,269800000.0
2008-10-07 10:21:00,1.10285,1.10305,1.10265,1.1029,169600000.0
2008-10-07 10:22:00,1.1029,1.1029,1.102,1.1021,142200000.0
2008-10-07 10:23:00,1.10215,1.1025,1.102,1.1025,118800000.0
2008-10-07 10:24:00,1.1025,1.10295,1.1025,1.10295,61500000.0
2008-10-07 10:25:00,1.1031,1.1036,1.10305,1.1036,88000000.0
2008-10-07 10:26:00,1.1036,1.1037,1.10335,1.10365,44500000.0
2008-10-07 10:27:00,1.1038,1.1038,1.10355,1.10365,72200000.0
2008-10-07 10:28:00,1.10365,1.10365,1.1034,1.10365,125100000.0
2008-10-07 10:29:00,1.10365,1.1043,1.10365,1.1042,136600000.0
2008-10-07 10:30:00,1.1042,1.1042,1.1042,1.1042,10800000.0
2008-10-07 10:31:00,1.1042,1.10425,1.1042,1.10425,88300000.0
2008-10-07 10:32:00,1.10425,1.1043,1.104,1.10415,196000000.0
2008-10-07 10:33:00,1.1042,1.1046,1.1039,1.1039,237400000.0
2008-10-07 10:34:00,1.10395,1.1041,1.10375,1.10375,201200000.0
2008-10-07 10:35:00,1.10375,1.10375,1.10375,1.10375,52300000.0
2008-10-07 10:36:00,1.10375,1.104,1.10345,1.104,128700000.0
2008-10-07 10:37:00,1.104,1.10405,1.104,1.104,22900000.0
2008-10-07 10:38:00,1.104,1.104,1.10375,1.10375,27800000.0
2008-10-07 10:39:00,1.1038,1.1038,1.1038,1.1038,11400000.0
2008-10-07 10:40:00,1.1037,1.1037,1.1036,1.1036,37500000.0
2008-10-07 10:41:00,1.1038,1.1038,1.10165,1.10165,383300001.0
2008-10-07 10:42:00,1.10165,1.10295,1.1015,1.10245,365600000.0
2008-10-07 10:43:00,1.1024,1.1027,1.10115,1.1025,497700000.0
2008-10-07 10:44:00,1.10255,1.10335,1.1014,1.10335,392600000.0
2008-10-07 10:45:00,1.10335,1.10335,1.10315,1.10315,117400000.0
2008-10-07 10:46:00,1.10315,1.10345,1.10315,1.10345,69500000.0
2008-10-07 10:47:00,1.10345,1.10345,1.10255,1.10255,175200000.0
2008-10-07 10:48:00,1.1026,1.1026,1.1016,1.10165,346899995.0
2008-10-07 10:49:00,1.10165,1.10165,1.1009,1.1013,355600000.0
2008-10-07 10:50:00,1.10125,1.10125,1.1007,1.1008,233300000.0
2008-10-07 10:51:00,1.10075,1.102,1.10075,1.1018,254800000.0
2008-10-07 10:52:00,1.10145,1.10195,1.10125,1.1014,218500000.0
2008-10-07 10:53:00,1.1014,1.10245,1.1012,1.1021,78800000.0
2008-10-07 10:54:00,1.1015,1.10195,1.1015,1.1017,23200000.0
2008-10-07 10:55:00,1.1021,1.1026,1.10175,1.10175,63300001.0
2008-10-07 10:56:00,1.1019,1.1019,1.10135,1.1015,192800003.0
2008-10-07 10:57:00,1.1015,1.1018,1.1015,1.10175,21900000.0
2008-10-07 10:58:00,1.10175,1.1018,1.10175,1.10175,22300000.0
2008-10-07 10:59:00,1.10175,1.10255,1.10135,1.1024,92300000.0
2008-10-07 11:00:00,1.10235,1.10235,1.10235,1.10235,3000000.0
2008-10-07 11:01:00,1.10215,1.1023,1.10215,1.1023,28200000.0
2008-10-07 11:02:00,1.10225,1.10225,1.10225,1.10225,1000000.0
2008-10-07 11:03:00,1.1022,1.10275,1.1022,1.10245,225900000.0
2008-10-07 11:04:00,1.10255,1.1027,1.1024,1.1027,18200000.0
2008-10-07 11:05:00,1.1027,1.1034,1.10245,1.10325,43800000.0
2008-10-07 11:06:00,1.1034,1.10365,1.10335,1.10365,17800000.0
2008-10-07 11:07:00,1.10352,1.10353,1.10318,1.10337,50900000.0
2008-10-07 11:08:00,1.10355,1.10355,1.10305,1.10305,51200000.0
2008-10-07 11:09:00,1.1031,1.10315,1.10195,1.1021,71300000.0
2008-10-07 11:10:00,1.1021,1.1027,1.1017,1.1027,142700000.0
2008-10-07 11:11:00,1.1024,1.1032,1.1024,1.10315,37100000.0
2008-10-07 11:12:00,1.1032,1.10325,1.1023,1.1025,91100000.0
2008-10-07 11:13:00,1.1025,1.10295,1.1025,1.10295,57500000.0
2008-10-07 11:14:00,1.103,1.1036,1.103,1.10325,37100000.0
2008-10-07 11:15:00,1.1028,1.10345,1.1023,1.1027,409000000.0
2008-10-07 11:16:00,1.10265,1.1027,1.10265,1.10265,4000000.0
2008-10-07 11:17:00,1.10265,1.10275,1.10265,1.1027,7600000.0
2008-10-07 11:18:00,1.1028,1.10305,1.10245,1.1026,76800000.0
2008-10-07 11:19:00,1.10265,1.10265,1.1026,1.1026,2000000.0
2008-10-07 11:20:00,1.10275,1.1029,1.10275,1.1029,11700000.0
2008-10-07 11:21:00,1.1029,1.1029,1.1029,1.1029,84000000.0
2008-10-07 11:22:00,1.1029,1.1029,1.10245,1.1025,26400000.0
2008-10-07 11:23:00,1.10255,1.1031,1.1025,1.1031,45100000.0
2008-10-07 11:24:00,1.1031,1.10365,1.1029,1.10365,38800000.0
2008-10-07 11:25:00,1.10355,1.1041,1.1027,1.1029,41500000.0
2008-10-07 11:26:00,1.10295,1.10295,1.1026,1.10275,14700000.0
2008-10-07 11:27:00,1.1028,1.1028,1.1025,1.1028,12600000.0
2008-10-07 11:28:00,1.10275,1.10295,1.10255,1.10265,34000000.0
2008-10-07 11:29:00,1.10265,1.10285,1.1024,1.1027,100900000.0
2008-10-07 11:30:00,1.1027,1.1029,1.1027,1.10285,22600000.0
2008-10-07 11:31:00,1.10285,1.10285,1.1027,1.1028,33300000.0
2008-10-07 11:32:00,1.1028,1.1029,1.10235,1.1025,51900000.0
2008-10-07 11:33:00,1.10255,1.10325,1.1023,1.1026,82300000.0
2008-10-07 11:34:00,1.10265,1.10285,1.10215,1.1023,47600000.0
2008-10-07 11:35:00,1.1023,1.10235,1.10215,1.1022,26300000.0
2008-10-07 11:36:00,1.1022,1.10245,1.10215,1.1023,26600000.0
2008-10-07 11:37:00,1.1025,1.1025,1.10205,1.1021,41900000.0
2008-10-07 11:38:00,1.1021,1.1021,1.1017,1.1018,43900000.0
2008-10-07 11:39:00,1.10195,1.102,1.1018,1.10195,26700000.0
2008-10-07 11:40:00,1.10195,1.10235,1.1019,1.10235,47100000.0
2008-10-07 11:41:00,1.1023,1.10245,1.10225,1.10225,28000000.0
2008-10-07 11:42:00,1.1023,1.1025,1.1023,1.10235,18000000.0
2008-10-07 11:43:00,1.10235,1.10335,1.10225,1.10305,35400000.0
2008-10-07 11:44:00,1.10305,1.10305,1.10235,1.1024,700200000.0
2008-10-07 11:45:00,1.10235,1.1024,1.1023,1.1024,6000000.0
2008-10-07 11:46:00,1.1023,1.10235,1.1023,1.10235,3200000.0
2008-10-07 11:47:00,1.10215,1.10215,1.10215,1.10215,2000000.0
2008-10-07 11:48:00,1.1022,1.1022,1.102,1.102,4000000.0
2008-10-07 11:49:00,1.10195,1.10245,1.10195,1.10225,17800000.0
2008-10-07 11:50:00,1.1023,1.1026,1.10215,1.10235,56800000.0
2008-10-07 11:51:00,1.10235,1.10235,1.102,1.1021,70900000.0
2008-10-07 11:52:00,1.1021,1.1025,1.10195,1.1023,36000000.0
2008-10-07 11:53:00,1.10255,1.10265,1.102,1.102,39700000.0
2008-10-07 11:54:00,1.1022,1.1023,1.10195,1.10215,18800000.0
2008-10-07 11:55:00,1.10225,1.10265,1.10225,1.10245,14900000.0
2008-10-07 11:56:00,1.1024,1.1024,1.1024,1.1024,3200000.0
2008-10-07 11:57:00,1.10245,1.10245,1.10235,1.10235,3000000.0
2008-10-07 11:58:00,1.1025,1.10285,1.1024,1.1025,38300000.0
2008-10-07 11:59:00,1.10255,1.10255,1.10235,1.1025,17400000.0
2008-10-07 12:00:00,1.1025,1.10265,1.10215,1.10215,18800000.0
2008-10-07 12:01:00,1.10195,1.10285,1.10195,1.1024,50700000.0
2008-10-07 12:02:00,1.1024,1.1024,1.1024,1.1024,21600000.0
2008-10-07 12:03:00,1.1024,1.10265,1.1024,1.10265,15400000.0
2008-10-07 12:04:00,1.10265,1.10275,1.10265,1.10265,13200000.0
2008-10-07 12:05:00,1.10265,1.10265,1.10265,1.10265,3000000.0
2008-10-07 12:06:00,1.10265,1.10275,1.10265,1.10275,3000000.0
2008-10-07 12:07:00,1.10275,1.10285,1.1027,1.10285,11300000.0
2008-10-07 12:08:00,1.10295,1.10345,1.1027,1.10325,34100000.0
2008-10-07 12:09:00,1.10315,1.1038,1.10315,1.10375,19200000.0
2008-10-07 12:10:00,1.10375,1.10375,1.103,1.1031,16400000.0
2008-10-07 12:11:00,1.1031,1.1031,1.10305,1.10305,6000000.0
2008-10-07 12:12:00,1.10305,1.10315,1.10275,1.1031,32700000.0
2008-10-07 12:13:00,1.1031,1.1031,1.1031,1.1031,1000000.0
2008-10-07 12:14:00,1.10275,1.10345,1.10275,1.1033,27400000.0
2008-10-07 12:15:00,1.10325,1.10348,1.10305,1.10314,241900000.0
2008-10-07 12:16:00,1.10345,1.1035,1.10345,1.10345,3000000.0
2008-10-07 12:17:00,1.1035,1.1035,1.1034,1.10345,5000000.0
2008-10-07 12:18:00,1.10335,1.10335,1.10295,1.103,29400000.0
2008-10-07 12:19:00,1.103,1.1034,1.10295,1.1032,70000000.0
2008-10-07 12:20:00,1.1032,1.1032,1.1029,1.1029,15300000.0
2008-10-07 12:21:00,1.10285,1.10285,1.1028,1.10285,26300000.0
2008-10-07 12:22:00,1.10285,1.10285,1.10275,1.10275,33000000.0
2008-10-07 12:23:00,1.1027,1.10315,1.1027,1.1029,30900000.0
2008-10-07 12:24:00,1.10285,1.10285,1.10275,1.10275,10800000.0
2008-10-07 12:25:00,1.1028,1.1028,1.1026,1.1026,8100000.0
2008-10-07 12:26:00,1.10255,1.10265,1.10255,1.10255,11700000.0
2008-10-07 12:27:00,1.10255,1.10255,1.10255,1.10255,1000000.0
2008-10-07 12:28:00,1.10255,1.10265,1.10245,1.10245,9900000.0
2008-10-07 12:29:00,1.1024,1.10245,1.1023,1.10235,46600000.0
2008-10-07 12:30:00,1.1024,1.1025,1.1024,1.1025,3000000.0
2008-10-07 12:31:00,1.1025,1.1026,1.10235,1.10255,21900000.0
2008-10-07 12:32:00,1.1026,1.1026,1.1026,1.1026,1000000.0
2008-10-07 12:33:00,1.10265,1.1028,1.10265,1.1027,8900000.0
2008-10-07 12:34:00,1.1027,1.1027,1.10245,1.10245,10500000.0
2008-10-07 12:35:00,1.10245,1.10265,1.10245,1.10255,15700000.0
2008-10-07 12:36:00,1.10265,1.10265,1.1023,1.1023,21800000.0
2008-10-07 12:37:00,1.1023,1.1023,1.1017,1.10175,37200000.0
2008-10-07 12:38:00,1.10175,1.102,1.1017,1.102,19600000.0
2008-10-07 12:39:00,1.102,1.102,1.1016,1.1019,18000000.0
2008-10-07 12:40:00,1.10195,1.10195,1.10185,1.1019,8600000.0
2008-10-07 12:41:00,1.10195,1.10195,1.1017,1.10175,9800000.0
2008-10-07 12:42:00,1.10175,1.10185,1.10175,1.10185,6800000.0
2008-10-07 12:43:00,1.10185,1.10195,1.1017,1.10185,8000000.0
2008-10-07 12:44:00,1.10195,1.1022,1.10195,1.1022,8300000.0
2008-10-07 12:45:00,1.1022,1.10245,1.1022,1.1024,75800000.0
2008-10-07 12:46:00,1.1024,1.1029,1.1024,1.10285,34800000.0
2008-10-07 12:47:00,1.10285,1.1032,1.10265,1.10285,71000000.0
2008-10-07 12:48:00,1.10285,1.103,1.10285,1.103,11000000.0
2008-10-07 12:49:00,1.103,1.103,1.1027,1.1027,29700000.0
2008-10-07 12:50:00,1.1028,1.1028,1.1028,1.1028,5400000.0
2008-10-07 12:51:00,1.1028,1.1033,1.1028,1.1028,18800000.0
2008-10-07 12:52:00,1.1028,1.1028,1.1027,1.1027,23800000.0
2008-10-07 12:53:00,1.10275,1.1032,1.10275,1.1032,47600000.0
2008-10-07 12:54:00,1.1032,1.1038,1.1032,1.10375,56200000.0
2008-10-07 12:55:00,1.10395,1.104,1.10345,1.1037,55700000.0
2008-10-07 12:56:00,1.10365,1.10365,1.10335,1.1036,17000000.0
2008-10-07 12:57:00,1.1038,1.10395,1.1037,1.1038,30800000.0
2008-10-07 12:58:00,1.1038,1.104,1.10375,1.104,21500000.0
2008-10-07 12:59:00,1.10395,1.1043,1.10385,1.1042,54100000.0
2008-10-07 13:00:00,1.1042,1.10435,1.10405,1.10415,54600000.0
2008-10-07 13:01:00,1.10415,1.10425,1.10405,1.1042,62900000.0
2008-10-07 13:02:00,1.1042,1.10425,1.1042,1.1042,64300000.0
2008-10-07 13:03:00,1.1042,1.10425,1.10335,1.10385,270200000.0
2008-10-07 13:04:00,1.10385,1.10405,1.1033,1.10355,224900000.0
2008-10-07 13:05:00,1.10355,1.10415,1.1033,1.10395,25100000.0
2008-10-07 13:06:00,1.10395,1.10425,1.10335,1.1036,98900000.0
2008-10-07 13:07:00,1.10385,1.10435,1.10375,1.10395,68000000.0
2008-10-07 13:08:00,1.10395,1.10415,1.10385,1.1041,31600000.0
2008-10-07 13:09:00,1.1041,1.1041,1.104,1.104,5000000.0
2008-10-07 13:10:00,1.104,1.10405,1.1036,1.1038,51700000.0
2008-10-07 13:11:00,1.1039,1.10395,1.10275,1.10335,101800000.0
2008-10-07 13:12:00,1.10335,1.10365,1.10325,1.1036,59700000.0
2008-10-07 13:13:00,1.10355,1.1037,1.10285,1.1033,71000000.0
2008-10-07 13:14:00,1.10335,1.1036,1.1032,1.1032,21600000.0
2008-10-07 13:15:00,1.1032,1.1032,1.10275,1.10285,62800000.0
2008-10-07 13:16:00,1.10285,1.1036,1.10285,1.10335,63600000.0
2008-10-07 13:17:00,1.10335,1.10345,1.10335,1.1034,22600000.0
2008-10-07 13:18:00,1.1034,1.1034,1.1034,1.1034,3100000.0
2008-10-07 13:19:00,1.1035,1.10375,1.10345,1.1036,21600000.0
2008-10-07 13:20:00,1.10355,1.1042,1.10355,1.1042,30600000.0
2008-10-07 13:21:00,1.1043,1.1043,1.10385,1.1039,55100000.0
2008-10-07 13:22:00,1.1039,1.1039,1.1031,1.1034,84500000.0
2008-10-07 13:23:00,1.1033,1.10335,1.1029,1.1029,252000000.0
2008-10-07 13:24:00,1.10285,1.1029,1.1024,1.1025,48300000.0
2008-10-07 13:25:00,1.10245,1.10255,1.102,1.1024,87500000.0
2008-10-07 13:26:00,1.10245,1.10255,1.10215,1.10215,27300000.0
2008-10-07 13:27:00,1.1021,1.1021,1.1016,1.1019,78400000.0
2008-10-07 13:28:00,1.102,1.1022,1.1019,1.10195,38100000.0
2008-10-07 13:29:00,1.10195,1.1026,1.10195,1.1026,35800000.0
2008-10-07 13:30:00,1.1026,1.1028,1.1026,1.1028,16800000.0
2008-10-07 13:31:00,1.1028,1.10325,1.1026,1.1032,85800000.0
2008-10-07 13:32:00,1.1032,1.10325,1.1026,1.1032,117200000.0
2008-10-07 13:33:00,1.103,1.10325,1.10255,1.10255,69700000.0
2008-10-07 13:34:00,1.1028,1.1029,1.10255,1.1026,23600000.0
2008-10-07 13:35:00,1.1026,1.10295,1.1026,1.10295,11000000.0
2008-10-07 13:36:00,1.103,1.103,1.10275,1.1028,12600000.0
2008-10-07 13:37:00,1.1028,1.1028,1.10265,1.10265,18400000.0
2008-10-07 13:38:00,1.10265,1.1027,1.1024,1.1024,31400000.0
2008-10-07 13:39:00,1.1024,1.1025,1.10235,1.10235,20100000.0
2008-10-07 13:40:00,1.1024,1.1024,1.102,1.102,152300001.0
2008-10-07 13:41:00,1.102,1.10215,1.102,1.10215,72299999.0
2008-10-07 13:42:00,1.1023,1.1026,1.10215,1.1026,26000000.0
2008-10-07 13:43:00,1.1026,1.1026,1.1024,1.10245,25300000.0
2008-10-07 13:44:00,1.10245,1.10245,1.102,1.102,27600000.0
2008-10-07 13:45:00,1.10195,1.10235,1.1018,1.1021,45500000.0
2008-10-07 13:46:00,1.1021,1.1023,1.10195,1.1023,27600000.0
2008-10-07 13:47:00,1.1023,1.10285,1.1023,1.1025,26100000.0
2008-10-07 13:48:00,1.1025,1.10255,1.10225,1.1024,43800000.0
2008-10-07 13:49:00,1.10245,1.1027,1.10235,1.10255,48200000.0
2008-10-07 13:50:00,1.1025,1.1025,1.10205,1.10245,401300005.0
2008-10-07 13:51:00,1.1025,1.1025,1.10225,1.1024,36800000.0
2008-10-07 13:52:00,1.1024,1.10245,1.1024,1.1024,34400000.0
2008-10-07 13:53:00,1.1024,1.1024,1.1024,1.1024,22400000.0
2008-10-07 13:54:00,1.1024,1.1024,1.10165,1.10225,52700000.0
2008-10-07 13:55:00,1.1021,1.10235,1.1021,1.10235,12400000.0
2008-10-07 13:56:00,1.10245,1.1025,1.10215,1.10215,39200000.0
2008-10-07 13:57:00,1.10215,1.10225,1.10215,1.1022,15300000.0
2008-10-07 13:58:00,1.1022,1.1022,1.10145,1.1015,81600000.0
2008-10-07 13:59:00,1.1015,1.1017,1.10135,1.10135,56000000.0
2008-10-07 14:00:00,1.10135,1.1014,1.10025,1.1008,104000000.0
2008-10-07 14:01:00,1.10085,1.1013,1.1007,1.1013,50200000.0
2008-10-07 14:02:00,1.1009,1.1016,1.10085,1.10155,53900000.0
2008-10-07 14:03:00,1.10155,1.10165,1.10155,1.1016,9000000.0
2008-10-07 14:04:00,1.1016,1.1016,1.101,1.10105,82500000.0
2008-10-07 14:05:00,1.10105,1.1011,1.1005,1.1011,69500000.0
2008-10-07 14:06:00,1.10105,1.10195,1.101,1.10195,67000000.0
2008-10-07 14:07:00,1.10195,1.1021,1.1014,1.10175,51900000.0
2008-10-07 14:08:00,1.10175,1.10175,1.10145,1.10145,77100000.0
2008-10-07 14:09:00,1.10145,1.1015,1.10105,1.10115,58600000.0
2008-10-07 14:10:00,1.1012,1.10145,1.10115,1.10125,60900000.0
2008-10-07 14:11:00,1.1013,1.1014,1.10105,1.10115,38200000.0
2008-10-07 14:12:00,1.1011,1.10165,1.101,1.1013,48700000.0
2008-10-07 14:13:00,1.1014,1.1015,1.10035,1.10045,52400000.0
2008-10-07 14:14:00,1.10055,1.101,1.1005,1.10055,47200000.0
2008-10-07 14:15:00,1.10055,1.1009,1.10035,1.1008,38400000.0
2008-10-07 14:16:00,1.1008,1.10115,1.1008,1.1011,40300000.0
2008-10-07 14:17:00,1.1011,1.102,1.1011,1.1019,32000000.0
2008-10-07 14:18:00,1.1019,1.10395,1.1019,1.10395,75000000.0
2008-10-07 14:19:00,1.10395,1.10445,1.10375,1.104,110800000.0
2008-10-07 14:20:00,1.104,1.104,1.10355,1.10355,99700000.0
2008-10-07 14:21:00,1.1035,1.1035,1.10265,1.10305,204300000.0
2008-10-07 14:22:00,1.1031,1.10375,1.1031,1.1037,94700000.0
2008-10-07 14:23:00,1.1038,1.104,1.1036,1.1037,84100000.0
2008-10-07 14:24:00,1.1037,1.10375,1.103,1.103,113900000.0
2008-10-07 14:25:00,1.103,1.10335,1.10235,1.10235,101600000.0
2008-10-07 14:26:00,1.10235,1.10265,1.10215,1.10225,69700000.0
2008-10-07 14:27:00,1.10225,1.1025,1.1014,1.1015,186000000.0
2008-10-07 14:28:00,1.10155,1.10295,1.10155,1.10295,101500000.0
2008-10-07 14:29:00,1.1029,1.104,1.1027,1.1035,117600000.0
2008-10-07 14:30:00,1.1035,1.10355,1.1029,1.10355,190900000.0
2008-10-07 14:31:00,1.10365,1.10415,1.10365,1.1039,130600000.0
2008-10-07 14:32:00,1.10395,1.1051,1.1039,1.1049,86000000.0
2008-10-07 14:33:00,1.1049,1.10535,1.1049,1.1052,64000000.0
2008-10-07 14:34:00,1.10515,1.10525,1.10445,1.10465,139800000.0
2008-10-07 14:35:00,1.10465,1.1049,1.1044,1.1048,79000000.0
2008-10-07 14:36:00,1.1048,1.10515,1.1048,1.1048,28300000.0
2008-10-07 14:37:00,1.1048,1.10525,1.10405,1.10485,151100000.0
2008-10-07 14:38:00,1.1048,1.10485,1.10435,1.10455,53100000.0
2008-10-07 14:39:00,1.10455,1.10505,1.1045,1.10505,58200000.0
2008-10-07 14:40:00,1.105,1.10635,1.105,1.106,231800000.0
2008-10-07 14:41:00,1.106,1.1065,1.10555,1.10635,95000000.0
2008-10-07 14:42:00,1.10645,1.10665,1.1052,1.10555,109200000.0
2008-10-07 14:43:00,1.10555,1.10565,1.10515,1.1053,133800000.0
2008-10-07 14:44:00,1.10535,1.10545,1.10455,1.1049,149600000.0
2008-10-07 14:45:00,1.10505,1.1051,1.1046,1.1048,103800000.0
2008-10-07 14:46:00,1.10485,1.105,1.1044,1.105,49700000.0
2008-10-07 14:47:00,1.10515,1.10525,1.10425,1.1046,94100000.0
2008-10-07 14:48:00,1.1046,1.10555,1.1045,1.1054,158600000.0
2008-10-07 14:49:00,1.1054,1.10555,1.10525,1.10555,36300000.0
2008-10-07 14:50:00,1.10575,1.1063,1.10565,1.1058,109700000.0
2008-10-07 14:51:00,1.10595,1.1062,1.10575,1.10615,63300000.0
2008-10-07 14:52:00,1.1061,1.10635,1.1061,1.10635,38800000.0
2008-10-07 14:53:00,1.1065,1.1074,1.1064,1.10695,81100000.0
2008-10-07 14:54:00,1.107,1.10725,1.1062,1.10705,76000000.0
2008-10-07 14:55:00,1.10685,1.1075,1.1068,1.1071,180400000.0
2008-10-07 14:56:00,1.10715,1.10765,1.1071,1.10765,285300000.0
2008-10-07 14:57:00,1.1077,1.1077,1.10695,1.1071,100700000.0
2008-10-07 14:58:00,1.1071,1.1071,1.1063,1.1064,120400000.0
2008-10-07 14:59:00,1.1064,1.10645,1.10635,1.10635,75700000.0
2008-10-07 15:00:00,1.10635,1.10655,1.1026,1.1033,270100000.0
2008-10-07 15:01:00,1.10255,1.1031,1.10185,1.1021,211200000.0
2008-10-07 15:02:00,1.10225,1.1033,1.10215,1.10285,153600000.0
2008-10-07 15:03:00,1.103,1.1038,1.1028,1.1038,62400000.0
2008-10-07 15:04:00,1.1038,1.10395,1.10345,1.1036,140200000.0
2008-10-07 15:05:00,1.10375,1.10395,1.10335,1.1036,132000000.0
2008-10-07 15:06:00,1.1035,1.1039,1.10285,1.10315,164200000.0
2008-10-07 15:07:00,1.1031,1.10365,1.1029,1.1032,98800000.0
2008-10-07 15:08:00,1.10315,1.10345,1.10305,1.1033,68600000.0
2008-10-07 15:09:00,1.1033,1.10335,1.103,1.103,97500000.0
2008-10-07 15:10:00,1.10305,1.1035,1.1028,1.1028,121000000.0
2008-10-07 15:11:00,1.1028,1.10315,1.10275,1.10305,113000000.0
2008-10-07 15:12:00,1.1031,1.1032,1.103,1.10305,84200000.0
2008-10-07 15:13:00,1.10305,1.10305,1.10235,1.10235,151900000.0
2008-10-07 15:14:00,1.10235,1.1025,1.102,1.10245,270200000.0
2008-10-07 15:15:00,1.10245,1.1029,1.10235,1.10245,125500000.0
2008-10-07 15:16:00,1.10225,1.10315,1.10215,1.10215,156800000.0
2008-10-07 15:17:00,1.1022,1.1024,1.10185,1.10195,160300000.0
2008-10-07 15:18:00,1.102,1.1023,1.10195,1.1022,33600000.0
2008-10-07 15:19:00,1.1021,1.10245,1.1021,1.1023,118600000.0
2008-10-07 15:20:00,1.1023,1.1023,1.1019,1.102,212700000.0
2008-10-07 15:21:00,1.10195,1.1024,1.10195,1.10205,81700000.0
2008-10-07 15:22:00,1.102,1.102,1.1018,1.10195,112100000.0
2008-10-07 15:23:00,1.10205,1.10225,1.10205,1.1021,48600000.0
2008-10-07 15:24:00,1.1021,1.1022,1.10155,1.10175,130100000.0
2008-10-07 15:25:00,1.10175,1.10215,1.10155,1.1017,133600000.0
2008-10-07 15:26:00,1.1017,1.1017,1.1011,1.1015,69200000.0
2008-10-07 15:27:00,1.1015,1.1015,1.09985,1.1,126100000.0
2008-10-07 15:28:00,1.09995,1.10025,1.0998,1.0999,62400000.0
2008-10-07 15:29:00,1.09995,1.09995,1.09985,1.09985,33300000.0
2008-10-07 15:30:00,1.09985,1.09985,1.0993,1.0995,215200000.0
2008-10-07 15:31:00,1.0995,1.0995,1.098,1.0983,191400000.0
2008-10-07 15:32:00,1.09805,1.09875,1.0977,1.0983,85600000.0
2008-10-07 15:33:00,1.0983,1.09855,1.0982,1.09855,54500000.0
2008-10-07 15:34:00,1.09845,1.09855,1.0976,1.0981,153600000.0
2008-10-07 15:35:00,1.09785,1.09855,1.0978,1.09855,144200000.0
2008-10-07 15:36:00,1.0985,1.0987,1.0981,1.0981,125600000.0
2008-10-07 15:37:00,1.0981,1.0991,1.0981,1.0991,262600000.0
2008-10-07 15:38:00,1.0987,1.0988,1.0984,1.0985,85200000.0
2008-10-07 15:39:00,1.0985,1.0987,1.0985,1.0987,17900000.0
2008-10-07 15:40:00,1.0986,1.0987,1.0985,1.0986,28200000.0
2008-10-07 15:41:00,1.0985,1.09865,1.0985,1.0986,284800000.0
2008-10-07 15:42:00,1.0986,1.09885,1.09855,1.0987,112300000.0
2008-10-07 15:43:00,1.0987,1.0992,1.0987,1.0991,275500000.0
2008-10-07 15:44:00,1.0991,1.0998,1.099,1.09925,231000000.0
2008-10-07 15:45:00,1.09925,1.09965,1.09905,1.09965,80500000.0
2008-10-07 15:46:00,1.09965,1.1003,1.0996,1.1003,46300000.0
2008-10-07 15:47:00,1.10035,1.10165,1.10035,1.1015,263500000.0
2008-10-07 15:48:00,1.1015,1.1016,1.1014,1.1015,532900000.0
2008-10-07 15:49:00,1.1015,1.10155,1.1007,1.10135,73000000.0
2008-10-07 15:50:00,1.1013,1.10145,1.1012,1.1013,80800000.0
2008-10-07 15:51:00,1.1013,1.1013,1.10085,1.1011,109100000.0
2008-10-07 15:52:00,1.1011,1.10115,1.1006,1.10115,139200000.0
2008-10-07 15:53:00,1.1012,1.10225,1.10085,1.10225,105700000.0
2008-10-07 15:54:00,1.1023,1.1026,1.1018,1.1024,77500000.0
2008-10-07 15:55:00,1.1025,1.10295,1.1021,1.1023,136200000.0
2008-10-07 15:56:00,1.1023,1.1024,1.102,1.1022,54700000.0
2008-10-07 15:57:00,1.1022,1.10245,1.1011,1.1011,89200000.0
2008-10-07 15:58:00,1.101,1.10155,1.10065,1.1011,96500000.0
2008-10-07 15:59:00,1.1011,1.10295,1.1011,1.10295,109300000.0
2008-10-07 16:00:00,1.10295,1.10305,1.10235,1.1024,176400000.0
2008-10-07 16:01:00,1.10235,1.10235,1.1019,1.1019,68000000.0
2008-10-07 16:02:00,1.1019,1.1024,1.1019,1.1023,112700000.0
2008-10-07 16:03:00,1.1023,1.1028,1.1023,1.1028,69300000.0
2008-10-07 16:04:00,1.1028,1.1031,1.1028,1.103,102100000.0
2008-10-07 16:05:00,1.103,1.103,1.1021,1.1024,136100000.0
2008-10-07 16:06:00,1.1024,1.1028,1.1023,1.1027,60100000.0
2008-10-07 16:07:00,1.10275,1.1029,1.1022,1.10225,66900000.0
2008-10-07 16:08:00,1.10225,1.10235,1.1018,1.10185,54300000.0
2008-10-07 16:09:00,1.10185,1.1023,1.10185,1.1023,51200000.0
2008-10-07 16:10:00,1.1023,1.1025,1.10185,1.10185,58400000.0
2008-10-07 16:11:00,1.1019,1.1028,1.1017,1.1022,130100000.0
2008-10-07 16:12:00,1.1022,1.10225,1.1018,1.10225,220500000.0
2008-10-07 16:13:00,1.1023,1.1025,1.1017,1.10185,67300000.0
2008-10-07 16:14:00,1.1019,1.1021,1.1018,1.102,37800000.0
2008-10-07 16:15:00,1.10205,1.10245,1.10205,1.1022,54500000.0
2008-10-07 16:16:00,1.1022,1.10225,1.1022,1.1022,31900000.0
2008-10-07 16:17:00,1.1022,1.10225,1.1015,1.10225,62900000.0
2008-10-07 16:18:00,1.10225,1.1024,1.1017,1.1017,52400000.0
2008-10-07 16:19:00,1.1017,1.10195,1.10145,1.10195,84600000.0
2008-10-07 16:20:00,1.10195,1.1022,1.1018,1.10215,40900000.0
2008-10-07 16:21:00,1.1021,1.1026,1.1021,1.1026,37200000.0
2008-10-07 16:22:00,1.1026,1.1031,1.1026,1.1031,43800000.0
2008-10-07 16:23:00,1.1031,1.10325,1.1031,1.1032,77500000.0
2008-10-07 16:24:00,1.1032,1.1032,1.1028,1.1029,55100000.0
2008-10-07 16:25:00,1.103,1.10305,1.1028,1.1028,66500000.0
2008-10-07 16:26:00,1.1028,1.103,1.10275,1.10285,46000000.0
2008-10-07 16:27:00,1.10285,1.1029,1.10265,1.1028,63900000.0
2008-10-07 16:28:00,1.1028,1.1029,1.1027,1.10285,44000000.0
2008-10-07 16:29:00,1.10285,1.1029,1.10255,1.1027,21000000.0
2008-10-07 16:30:00,1.1027,1.1029,1.10215,1.10235,68500000.0
2008-10-07 16:31:00,1.10235,1.10235,1.10145,1.10165,84300000.0
2008-10-07 16:32:00,1.1017,1.1025,1.1017,1.1024,51600000.0
2008-10-07 16:33:00,1.10235,1.10275,1.10195,1.102,80300000.0
2008-10-07 16:34:00,1.10205,1.1021,1.1019,1.10195,25800000.0
2008-10-07 16:35:00,1.102,1.10225,1.102,1.10225,36600000.0
2008-10-07 16:36:00,1.10225,1.1031,1.10225,1.1028,90300000.0
2008-10-07 16:37:00,1.1028,1.1029,1.1024,1.10245,28100000.0
2008-10-07 16:38:00,1.10245,1.1027,1.10245,1.1027,18000000.0
2008-10-07 16:39:00,1.1026,1.10265,1.1025,1.1026,36700000.0
2008-10-07 16:40:00,1.10265,1.10295,1.10225,1.10295,72200000.0
2008-10-07 16:41:00,1.10295,1.10315,1.10295,1.10305,33500000.0
2008-10-07 16:42:00,1.10305,1.1037,1.10305,1.10345,124500000.0
2008-10-07 16:43:00,1.10355,1.1044,1.10345,1.10435,72700000.0
2008-10-07 16:44:00,1.1045,1.1047,1.1041,1.1044,645800024.0
2008-10-07 16:45:00,1.10445,1.10455,1.10395,1.104,57200000.0
2008-10-07 16:46:00,1.1041,1.10465,1.10395,1.1046,79400000.0
2008-10-07 16:47:00,1.1046,1.10565,1.1046,1.10565,254700000.0
2008-10-07 16:48:00,1.10545,1.10625,1.1054,1.10565,102100000.0
2008-10-07 16:49:00,1.10565,1.1061,1.1055,1.106,55200000.0
2008-10-07 16:50:00,1.10595,1.10615,1.1059,1.1061,16000000.0
2008-10-07 16:51:00,1.1061,1.10615,1.1055,1.1058,46300000.0
2008-10-07 16:52:00,1.1059,1.1065,1.1059,1.1065,51900000.0
2008-10-07 16:53:00,1.1065,1.1065,1.106,1.10605,70100000.0
2008-10-07 16:54:00,1.10605,1.10615,1.10525,1.10535,76600000.0
2008-10-07 16:55:00,1.1054,1.1054,1.1048,1.1049,31600000.0
2008-10-07 16:56:00,1.1049,1.1055,1.1048,1.1051,164700000.0
2008-10-07 16:57:00,1.10515,1.10515,1.10345,1.1035,149900000.0
2008-10-07 16:58:00,1.1035,1.1042,1.1031,1.104,109200000.0
2008-10-07 16:59:00,1.104,1.1044,1.1037,1.104,123200000.0
2008-10-07 17:00:00,1.10395,1.10395,1.1031,1.10375,152400000.0
2008-10-07 17:01:00,1.10375,1.10405,1.1034,1.1034,178900000.0
2008-10-07 17:02:00,1.10305,1.10375,1.10305,1.1037,84300000.0
2008-10-07 17:03:00,1.1037,1.1044,1.1036,1.10395,73200000.0
2008-10-07 17:04:00,1.1039,1.1043,1.10385,1.1043,32300000.0
2008-10-07 17:05:00,1.1043,1.1044,1.10405,1.1044,63500000.0
2008-10-07 17:06:00,1.1044,1.10455,1.10435,1.10445,19900000.0
2008-10-07 17:07:00,1.10445,1.10575,1.10445,1.10535,114800000.0
2008-10-07 17:08:00,1.10515,1.1052,1.1043,1.10465,134500000.0
2008-10-07 17:09:00,1.10465,1.1047,1.1042,1.1044,64100000.0
2008-10-07 17:10:00,1.1044,1.1051,1.1044,1.1047,93400000.0
2008-10-07 17:11:00,1.1047,1.105,1.1044,1.10495,86500000.0
2008-10-07 17:12:00,1.10495,1.10565,1.1046,1.1055,87800000.0
2008-10-07 17:13:00,1.1055,1.1055,1.10535,1.10545,39400000.0
2008-10-07 17:14:00,1.10545,1.1055,1.10525,1.10525,22500000.0
2008-10-07 17:15:00,1.10525,1.10525,1.10385,1.1043,96000000.0
2008-10-07 17:16:00,1.10425,1.1051,1.10425,1.1051,31400000.0
2008-10-07 17:17:00,1.1051,1.1051,1.1047,1.10495,67900000.0
2008-10-07 17:18:00,1.10495,1.10505,1.1049,1.105,12000000.0
2008-10-07 17:19:00,1.1049,1.105,1.1046,1.1046,54800000.0
2008-10-07 17:20:00,1.10465,1.10475,1.1045,1.10475,58900000.0
2008-10-07 17:21:00,1.10475,1.10515,1.10475,1.10505,30000000.0
2008-10-07 17:22:00,1.105,1.1051,1.10495,1.10505,18000000.0
2008-10-07 17:23:00,1.1051,1.1052,1.10425,1.1043,54000000.0
2008-10-07 17:24:00,1.10435,1.1046,1.1036,1.10445,56300000.0
2008-10-07 17:25:00,1.10455,1.1046,1.1037,1.1037,48200000.0
2008-10-07 17:26:00,1.10375,1.1041,1.10345,1.1035,38800000.0
2008-10-07 17:27:00,1.1036,1.1038,1.10345,1.1035,71700000.0
2008-10-07 17:28:00,1.1036,1.104,1.1036,1.10395,63300000.0
2008-10-07 17:29:00,1.10395,1.10515,1.10385,1.1051,70000000.0
2008-10-07 17:30:00,1.1051,1.1051,1.10365,1.10365,83099999.0
2008-10-07 17:31:00,1.1037,1.10425,1.1037,1.10405,53000000.0
2008-10-07 17:32:00,1.10395,1.1041,1.10395,1.104,27000000.0
2008-10-07 17:33:00,1.104,1.10445,1.1037,1.10445,29000000.0
2008-10-07 17:34:00,1.1045,1.1049,1.10435,1.10485,119000000.0
2008-10-07 17:35:00,1.10485,1.105,1.10405,1.10495,89200000.0
2008-10-07 17:36:00,1.10495,1.10495,1.1046,1.1047,48900000.0
2008-10-07 17:37:00,1.10465,1.10465,1.10455,1.10455,19600000.0
2008-10-07 17:38:00,1.10455,1.10455,1.10435,1.10445,31200000.0
2008-10-07 17:39:00,1.1044,1.1047,1.1043,1.10455,49200000.0
2008-10-07 17:40:00,1.10455,1.10455,1.10395,1.1041,41400000.0
2008-10-07 17:41:00,1.1041,1.1044,1.10405,1.1043,27600000.0
2008-10-07 17:42:00,1.10435,1.10495,1.10435,1.1048,48600000.0
2008-10-07 17:43:00,1.1048,1.1051,1.1045,1.10455,59300000.0
2008-10-07 17:44:00,1.1045,1.1046,1.10445,1.1045,26400000.0
2008-10-07 17:45:00,1.1046,1.1046,1.10455,1.1046,6400000.0
2008-10-07 17:46:00,1.1046,1.1046,1.10445,1.10445,17600000.0
2008-10-07 17:47:00,1.10455,1.1049,1.10445,1.10445,32000000.0
2008-10-07 17:48:00,1.10445,1.1045,1.1042,1.10425,23200000.0
2008-10-07 17:49:00,1.10425,1.10425,1.10395,1.1041,78200000.0
2008-10-07 17:50:00,1.10405,1.1041,1.104,1.1041,16200000.0
2008-10-07 17:51:00,1.1041,1.1042,1.10395,1.10395,20200000.0
2008-10-07 17:52:00,1.104,1.10405,1.10395,1.10405,14400000.0
2008-10-07 17:53:00,1.10415,1.10415,1.10385,1.1039,9000000.0
2008-10-07 17:54:00,1.1039,1.1044,1.1039,1.1043,25900000.0
2008-10-07 17:55:00,1.10425,1.1047,1.1042,1.1046,63500000.0
2008-10-07 17:56:00,1.1046,1.1046,1.10445,1.1046,19200000.0
2008-10-07 17:57:00,1.10465,1.1051,1.10465,1.1051,39500000.0
2008-10-07 17:58:00,1.1051,1.10525,1.1048,1.1048,39900000.0
2008-10-07 17:59:00,1.1048,1.10545,1.1048,1.1054,64600000.0
2008-10-07 18:00:00,1.1055,1.1065,1.1054,1.1064,138900000.0
2008-10-07 18:01:00,1.1063,1.1063,1.1055,1.1056,51700000.0
2008-10-07 18:02:00,1.10585,1.1061,1.10585,1.1059,31500000.0
2008-10-07 18:03:00,1.10595,1.1069,1.1059,1.10645,173600000.0
2008-10-07 18:04:00,1.1065,1.1069,1.10635,1.1067,200900000.0
2008-10-07 18:05:00,1.1068,1.1071,1.1068,1.1069,102800000.0
2008-10-07 18:06:00,1.1069,1.1069,1.10605,1.1063,173200000.0
2008-10-07 18:07:00,1.1063,1.1068,1.1062,1.1068,75600000.0
2008-10-07 18:08:00,1.10685,1.1069,1.10645,1.10665,54400000.0
2008-10-07 18:09:00,1.1066,1.10725,1.1066,1.107,57900000.0
2008-10-07 18:10:00,1.107,1.1071,1.10685,1.10705,37400000.0
2008-10-07 18:11:00,1.1069,1.10705,1.10655,1.10655,105000000.0
2008-10-07 18:12:00,1.10655,1.1066,1.10645,1.1066,22000000.0
2008-10-07 18:13:00,1.1067,1.1067,1.1063,1.10635,31600000.0
2008-10-07 18:14:00,1.10635,1.10635,1.1058,1.10615,64300000.0
2008-10-07 18:15:00,1.10595,1.10605,1.1056,1.1058,104600000.0
2008-10-07 18:16:00,1.1059,1.10605,1.1057,1.106,44700000.0
2008-10-07 18:17:00,1.106,1.10605,1.10585,1.10605,30400000.0
2008-10-07 18:18:00,1.10605,1.1063,1.10595,1.1062,33000000.0
2008-10-07 18:19:00,1.10625,1.1066,1.10605,1.1065,26100000.0
2008-10-07 18:20:00,1.1065,1.10665,1.10625,1.1063,84000000.0
2008-10-07 18:21:00,1.1063,1.1064,1.1063,1.1063,98000000.0
2008-10-07 18:22:00,1.1063,1.1067,1.1063,1.1067,44300000.0
2008-10-07 18:23:00,1.1067,1.10675,1.1067,1.10675,7000000.0
2008-10-07 18:24:00,1.10685,1.107,1.10605,1.1066,52400000.0
2008-10-07 18:25:00,1.10665,1.1068,1.1066,1.1067,20600000.0
2008-10-07 18:26:00,1.10675,1.1069,1.10665,1.10675,28700000.0
2008-10-07 18:27:00,1.1068,1.1069,1.10665,1.10675,12500000.0
2008-10-07 18:28:00,1.10675,1.1069,1.10645,1.1069,46700000.0
2008-10-07 18:29:00,1.10695,1.10715,1.10675,1.10705,46500000.0
2008-10-07 18:30:00,1.10705,1.10705,1.1069,1.10695,19100000.0
2008-10-07 18:31:00,1.10695,1.10695,1.10665,1.1067,36700000.0
2008-10-07 18:32:00,1.10675,1.1068,1.1065,1.1067,50200000.0
2008-10-07 18:33:00,1.10685,1.1072,1.10665,1.1072,39200000.0
2008-10-07 18:34:00,1.1072,1.1075,1.10715,1.1074,70400000.0
2008-10-07 18:35:00,1.1074,1.10795,1.1074,1.1078,104600000.0
2008-10-07 18:36:00,1.1078,1.1078,1.10755,1.10765,51600000.0
2008-10-07 18:37:00,1.1077,1.1086,1.1077,1.1083,81100000.0
2008-10-07 18:38:00,1.1084,1.1084,1.1079,1.10815,64500000.0
2008-10-07 18:39:00,1.10815,1.1084,1.10785,1.108,47000000.0
2008-10-07 18:40:00,1.1079,1.108,1.10775,1.1079,27100000.0
2008-10-07 18:41:00,1.1079,1.108,1.1078,1.1078,34000000.0
2008-10-07 18:42:00,1.1078,1.1081,1.10775,1.1079,36400000.0
2008-10-07 18:43:00,1.10785,1.1079,1.1073,1.1075,70900000.0
2008-10-07 18:44:00,1.10745,1.10745,1.1069,1.10725,102600000.0
2008-10-07 18:45:00,1.1073,1.10745,1.10715,1.10745,35500000.0
2008-10-07 18:46:00,1.1075,1.10755,1.10735,1.1074,34100000.0
2008-10-07 18:47:00,1.1074,1.1074,1.1073,1.1074,18000000.0
2008-10-07 18:48:00,1.1074,1.1074,1.1074,1.1074,18600000.0
2008-10-07 18:49:00,1.1074,1.10745,1.1074,1.1074,42800000.0
2008-10-07 18:50:00,1.10745,1.1081,1.10745,1.10805,39800000.0
2008-10-07 18:51:00,1.10805,1.1082,1.10765,1.10805,33200000.0
2008-10-07 18:52:00,1.1081,1.10835,1.10775,1.108,85500000.0
2008-10-07 18:53:00,1.108,1.1084,1.108,1.1084,118600000.0
2008-10-07 18:54:00,1.1084,1.1084,1.1078,1.10785,107800000.0
2008-10-07 18:55:00,1.10795,1.10805,1.10795,1.108,8000000.0
2008-10-07 18:56:00,1.108,1.10815,1.10795,1.10805,16500000.0
2008-10-07 18:57:00,1.10805,1.1081,1.1077,1.1077,15200000.0
2008-10-07 18:58:00,1.10775,1.1078,1.1077,1.1077,44400000.0
2008-10-07 18:59:00,1.1077,1.1078,1.1074,1.1078,56800000.0
2008-10-07 19:00:00,1.10775,1.10775,1.10725,1.10735,37000000.0
2008-10-07 19:01:00,1.1074,1.1074,1.1062,1.10645,43300000.0
2008-10-07 19:02:00,1.10645,1.1066,1.10605,1.10615,31500000.0
2008-10-07 19:03:00,1.1061,1.1061,1.1057,1.1059,46200000.0
2008-10-07 19:04:00,1.10595,1.106,1.1059,1.1059,14600000.0
2008-10-07 19:05:00,1.10595,1.106,1.1055,1.1055,26000000.0
2008-10-07 19:06:00,1.1056,1.10575,1.1055,1.10565,25500000.0
2008-10-07 19:07:00,1.1057,1.1057,1.1056,1.1057,21200000.0
2008-10-07 19:08:00,1.1056,1.1056,1.105,1.10525,30100000.0
2008-10-07 19:09:00,1.10525,1.10525,1.10485,1.10485,29700000.0
2008-10-07 19:10:00,1.10475,1.10475,1.10425,1.1045,40300000.0
2008-10-07 19:11:00,1.10445,1.1045,1.1042,1.1043,40400000.0
2008-10-07 19:12:00,1.1043,1.10435,1.10415,1.1042,20000000.0
2008-10-07 19:13:00,1.10415,1.1046,1.1041,1.1045,41600000.0
2008-10-07 19:14:00,1.10445,1.1046,1.1043,1.1044,27400000.0
2008-10-07 19:15:00,1.1044,1.1048,1.10435,1.10475,22200000.0
2008-10-07 19:16:00,1.1047,1.1047,1.1045,1.1047,15600000.0
2008-10-07 19:17:00,1.1047,1.10495,1.10465,1.1047,48200000.0
2008-10-07 19:18:00,1.1047,1.10475,1.1046,1.1046,20600000.0
2008-10-07 19:19:00,1.1046,1.1046,1.1044,1.10445,19300000.0
2008-10-07 19:20:00,1.10445,1.10455,1.10405,1.10435,32400000.0
2008-10-07 19:21:00,1.1045,1.1046,1.10435,1.1044,43800000.0
2008-10-07 19:22:00,1.1044,1.1045,1.1044,1.1044,22200000.0
2008-10-07 19:23:00,1.1044,1.1044,1.10415,1.1043,98600000.0
2008-10-07 19:24:00,1.1043,1.10445,1.1043,1.10445,55300000.0
2008-10-07 19:25:00,1.1045,1.1046,1.1045,1.10455,17000000.0
2008-10-07 19:26:00,1.10455,1.1052,1.10455,1.1052,87100000.0
2008-10-07 19:27:00,1.1052,1.1056,1.10515,1.1054,85500000.0
2008-10-07 19:28:00,1.1054,1.10575,1.1054,1.10575,143800000.0
2008-10-07 19:29:00,1.1058,1.10595,1.1056,1.1056,104900000.0
2008-10-07 19:30:00,1.1056,1.10575,1.1056,1.10575,22100000.0
2008-10-07 19:31:00,1.10575,1.1065,1.1057,1.1065,110800000.0
2008-10-07 19:32:00,1.1065,1.1067,1.1064,1.10655,39500000.0
2008-10-07 19:33:00,1.10655,1.1066,1.1065,1.1065,29600000.0
2008-10-07 19:34:00,1.10655,1.1069,1.10655,1.1069,34200000.0
2008-10-07 19:35:00,1.1069,1.1069,1.1064,1.1067,91400000.0
2008-10-07 19:36:00,1.10665,1.1068,1.1064,1.1064,43400000.0
2008-10-07 19:37:00,1.1064,1.1065,1.10555,1.10555,60500000.0
2008-10-07 19:38:00,1.1056,1.1057,1.1056,1.1056,13600000.0
2008-10-07 19:39:00,1.1056,1.1056,1.1052,1.1054,15800000.0
2008-10-07 19:40:00,1.1054,1.10605,1.10535,1.10605,52400000.0
2008-10-07 19:41:00,1.1061,1.10625,1.1061,1.1061,34600000.0
2008-10-07 19:42:00,1.10615,1.10615,1.10605,1.10605,40600000.0
2008-10-07 19:43:00,1.10595,1.10605,1.10555,1.10555,37700000.0
2008-10-07 19:44:00,1.10555,1.1061,1.10555,1.1058,39600000.0
2008-10-07 19:45:00,1.1058,1.1058,1.10545,1.10565,59000000.0
2008-10-07 19:46:00,1.10565,1.1059,1.1054,1.10585,45800000.0
2008-10-07 19:47:00,1.10585,1.10625,1.10585,1.10625,16600000.0
2008-10-07 19:48:00,1.10625,1.10655,1.1062,1.1062,33600000.0
2008-10-07 19:49:00,1.1062,1.10635,1.1062,1.1062,68900000.0
2008-10-07 19:50:00,1.10625,1.1063,1.10605,1.10625,97600000.0
2008-10-07 19:51:00,1.10625,1.10625,1.10535,1.1054,53300000.0
2008-10-07 19:52:00,1.1055,1.1059,1.1053,1.1054,50700000.0
2008-10-07 19:53:00,1.1054,1.10565,1.10535,1.10565,22000000.0
2008-10-07 19:54:00,1.10565,1.1057,1.1056,1.1056,18800000.0
2008-10-07 19:55:00,1.1056,1.10595,1.1055,1.1058,27500000.0
2008-10-07 19:56:00,1.1057,1.1057,1.10525,1.1053,27600000.0
2008-10-07 19:57:00,1.10535,1.1057,1.10535,1.1057,20000000.0
2008-10-07 19:58:00,1.1058,1.10635,1.1058,1.1062,33400000.0
2008-10-07 19:59:00,1.10615,1.1062,1.1059,1.106,65200000.0
2008-10-07 20:00:00,1.106,1.106,1.10565,1.1058,24100000.0
2008-10-07 20:01:00,1.1058,1.10585,1.1058,1.10585,61400000.0
2008-10-07 20:02:00,1.10585,1.10585,1.10515,1.10525,87700000.0
2008-10-07 20:03:00,1.10525,1.10525,1.1051,1.1052,11000000.0
2008-10-07 20:04:00,1.1052,1.1057,1.1052,1.10555,36300000.0
2008-10-07 20:05:00,1.10555,1.1057,1.1055,1.10565,49900000.0
2008-10-07 20:06:00,1.1058,1.10595,1.1057,1.1058,50900000.0
2008-10-07 20:07:00,1.1058,1.1058,1.10555,1.1056,66700000.0
2008-10-07 20:08:00,1.1056,1.1056,1.10535,1.10545,46400000.0
2008-10-07 20:09:00,1.10535,1.10535,1.10525,1.10525,14200000.0
2008-10-07 20:10:00,1.10525,1.10525,1.1051,1.10515,16000000.0
2008-10-07 20:11:00,1.1052,1.1053,1.1052,1.1053,11000000.0
2008-10-07 20:12:00,1.10535,1.10535,1.10535,1.10535,4000000.0
2008-10-07 20:13:00,1.10535,1.10535,1.10535,1.10535,1000000.0
2008-10-07 20:14:00,1.10535,1.10545,1.10525,1.10535,28600000.0
2008-10-07 20:15:00,1.10535,1.10535,1.1052,1.1053,32100000.0
2008-10-07 20:16:00,1.10535,1.1055,1.1052,1.10525,39200000.0
2008-10-07 20:17:00,1.10535,1.1055,1.1053,1.1053,15000000.0
2008-10-07 20:18:00,1.1053,1.1053,1.10495,1.10495,15200000.0
2008-10-07 20:19:00,1.1049,1.1051,1.1048,1.10505,28300000.0
2008-10-07 20:20:00,1.1049,1.10525,1.10485,1.10485,26400000.0
2008-10-07 20:21:00,1.10485,1.105,1.1047,1.1049,25900000.0
2008-10-07 20:22:00,1.1049,1.1049,1.1049,1.1049,4000000.0
2008-10-07 20:23:00,1.10495,1.10505,1.10495,1.10495,8200000.0
2008-10-07 20:24:00,1.10505,1.10505,1.1049,1.10495,23100000.0
2008-10-07 20:25:00,1.10495,1.10495,1.1049,1.1049,7000000.0
2008-10-07 20:26:00,1.1049,1.10515,1.1049,1.1051,15200000.0
2008-10-07 20:27:00,1.10505,1.1051,1.10495,1.10495,6100000.0
2008-10-07 20:28:00,1.10495,1.1057,1.10495,1.10535,28600000.0
2008-10-07 20:29:00,1.1054,1.1054,1.1054,1.1054,9000000.0
2008-10-07 20:30:00,1.1053,1.10535,1.10495,1.10495,21200000.0
2008-10-07 20:31:00,1.10495,1.105,1.1048,1.10485,36700000.0
2008-10-07 20:32:00,1.10485,1.10515,1.10475,1.10505,22600000.0
2008-10-07 20:33:00,1.105,1.10525,1.105,1.105,14000000.0
2008-10-07 20:34:00,1.105,1.10505,1.105,1.10505,11800000.0
2008-10-07 20:35:00,1.105,1.1055,1.105,1.10535,71200000.0
2008-10-07 20:36:00,1.10535,1.106,1.1053,1.106,33600000.0
2008-10-07 20:37:00,1.1059,1.1059,1.10505,1.1051,122700000.0
2008-10-07 20:38:00,1.1051,1.1052,1.105,1.10505,87800000.0
2008-10-07 20:39:00,1.105,1.10515,1.105,1.1051,23400000.0
2008-10-07 20:40:00,1.1051,1.1051,1.105,1.10505,25200000.0
2008-10-07 20:41:00,1.10505,1.10505,1.10485,1.105,22200000.0
2008-10-07 20:42:00,1.105,1.10515,1.105,1.10515,5000000.0
2008-10-07 20:43:00,1.10525,1.10535,1.10505,1.10505,30200000.0
2008-10-07 20:44:00,1.10505,1.1051,1.1049,1.1049,20600000.0
2008-10-07 20:45:00,1.10495,1.105,1.10495,1.105,4000000.0
2008-10-07 20:46:00,1.1049,1.1049,1.1048,1.1049,48800000.0
2008-10-07 20:47:00,1.1048,1.1049,1.1045,1.10455,50600000.0
2008-10-07 20:48:00,1.10455,1.10455,1.10305,1.104,86000000.0
2008-10-07 20:49:00,1.1038,1.10435,1.1034,1.10405,49200000.0
2008-10-07 20:50:00,1.104,1.1049,1.104,1.1045,73400000.0
2008-10-07 20:51:00,1.1045,1.1045,1.10405,1.10415,58200000.0
2008-10-07 20:52:00,1.10415,1.10455,1.1038,1.1043,49900000.0
2008-10-07 20:53:00,1.1044,1.1044,1.104,1.10405,16400000.0
2008-10-07 20:54:00,1.1043,1.10455,1.10405,1.1043,46100000.0
2008-10-07 20:55:00,1.1044,1.1048,1.1044,1.1047,36000000.0
2008-10-07 20:56:00,1.1048,1.10495,1.1047,1.10475,16100000.0
2008-10-07 20:57:00,1.1047,1.1048,1.1047,1.1048,6200000.0
2008-10-07 20:58:00,1.1048,1.1053,1.10475,1.1053,37200000.0
2008-10-07 20:59:00,1.1053,1.1054,1.1051,1.10535,59100000.0
2008-10-07 21:00:00,1.10535,1.10575,1.10535,1.10575,46900000.0
2008-10-07 21:01:00,1.1058,1.1064,1.10575,1.10635,63600000.0
2008-10-07 21:02:00,1.10635,1.10635,1.10545,1.1056,27800000.0
2008-10-07 21:03:00,1.1056,1.10595,1.1056,1.1058,55800000.0
2008-10-07 21:04:00,1.1058,1.106,1.1058,1.1059,37700000.0
2008-10-07 21:05:00,1.1059,1.1059,1.1057,1.1058,7400000.0
2008-10-07 21:06:00,1.10575,1.106,1.10575,1.10595,19600000.0
2008-10-07 21:07:00,1.1059,1.1059,1.1059,1.1059,9700000.0
2008-10-07 21:08:00,1.10595,1.10595,1.1059,1.1059,5500000.0
2008-10-07 21:09:00,1.1061,1.1068,1.10595,1.1062,49500000.0
2008-10-07 21:10:00,1.10625,1.1063,1.10615,1.10615,16400000.0
2008-10-07 21:11:00,1.1061,1.10615,1.106,1.1061,22500000.0
2008-10-07 21:12:00,1.1062,1.1062,1.10585,1.1061,6000000.0
2008-10-07 21:13:00,1.10536,1.10557,1.10534,1.10548,39000000.0
2008-10-07 21:14:00,1.1061,1.10615,1.10585,1.1061,16100000.0
2008-10-07 21:15:00,1.1062,1.10665,1.1062,1.10665,24500000.0
2008-10-07 21:16:00,1.10665,1.10665,1.10645,1.10665,5000000.0
2008-10-07 21:17:00,1.1067,1.1075,1.1067,1.1073,70800000.0
2008-10-07 21:18:00,1.1073,1.1077,1.10695,1.10745,47000000.0
2008-10-07 21:19:00,1.1075,1.1078,1.10745,1.1075,53600000.0
2008-10-07 21:20:00,1.1075,1.1075,1.1071,1.1071,42300000.0
2008-10-07 21:21:00,1.1071,1.1072,1.10705,1.10705,6000000.0
2008-10-07 21:22:00,1.10715,1.10725,1.1071,1.10725,8000000.0
2008-10-07 21:23:00,1.10696,1.10716,1.1069,1.10694,10000000.0
2008-10-07 21:24:00,1.10725,1.1074,1.10715,1.1074,19200000.0
2008-10-07 21:25:00,1.10755,1.10755,1.1071,1.1073,15000000.0
2008-10-07 21:26:00,1.1073,1.1073,1.1069,1.10715,23800000.0
2008-10-07 21:27:00,1.10715,1.10715,1.10705,1.1071,6600000.0
2008-10-07 21:28:00,1.1071,1.1071,1.107,1.107,25500000.0
2008-10-07 21:29:00,1.107,1.107,1.1067,1.1067,54000000.0
2008-10-07 21:30:00,1.1066,1.1069,1.1066,1.1067,69300000.0
2008-10-07 21:31:00,1.1067,1.1067,1.10615,1.10625,43600000.0
2008-10-07 21:32:00,1.10615,1.1062,1.106,1.10615,33200000.0
2008-10-07 21:33:00,1.1062,1.1063,1.106,1.106,26200000.0
2008-10-07 21:34:00,1.106,1.106,1.10595,1.106,3000000.0
2008-10-07 21:35:00,1.10605,1.1063,1.10575,1.10605,18100000.0
2008-10-07 21:36:00,1.1061,1.1061,1.1061,1.1061,4800000.0
2008-10-07 21:37:00,1.1061,1.1065,1.1061,1.1063,17100000.0
2008-10-07 21:38:00,1.1063,1.10645,1.10615,1.1064,66700000.0
2008-10-07 21:39:00,1.1064,1.1064,1.106,1.10615,25000000.0
2008-10-07 21:40:00,1.10615,1.10635,1.10615,1.10625,24500000.0
2008-10-07 21:41:00,1.10598,1.10598,1.10595,1.10595,10500000.0
2008-10-07 21:42:00,1.1063,1.1063,1.10615,1.1063,9000000.0
2008-10-07 21:43:00,1.1063,1.1064,1.1063,1.1064,3000000.0
2008-10-07 21:44:00,1.1065,1.10655,1.1065,1.10655,6000000.0
2008-10-07 21:45:00,1.1067,1.10705,1.1067,1.10705,16600000.0
2008-10-07 21:46:00,1.1072,1.1074,1.10695,1.1073,65900000.0
2008-10-07 21:47:00,1.10745,1.10775,1.1074,1.1076,30100000.0
2008-10-07 21:48:00,1.1076,1.1076,1.1076,1.1076,7500000.0
2008-10-07 21:49:00,1.1076,1.1076,1.1076,1.1076,7400000.0
2008-10-07 21:50:00,1.1076,1.1076,1.1074,1.1075,24300000.0
2008-10-07 21:51:00,1.10745,1.10745,1.10685,1.10685,32000000.0
2008-10-07 21:52:00,1.1069,1.1069,1.1064,1.10685,93100000.0
2008-10-07 21:53:00,1.10695,1.10695,1.10695,1.10695,1000000.0
2008-10-07 21:54:00,1.10695,1.10695,1.10645,1.1065,19600000.0
2008-10-07 21:55:00,1.1065,1.10655,1.1059,1.10625,44600000.0
2008-10-07 21:56:00,1.10615,1.1066,1.1061,1.1066,29000000.0
2008-10-07 21:57:00,1.1066,1.1067,1.1066,1.1067,7000000.0
2008-10-07 21:58:00,1.1066,1.1067,1.1065,1.10655,12000000.0
2008-10-07 21:59:00,1.1065,1.107,1.1065,1.107,29500000.0
2008-10-07 22:00:00,1.10695,1.10745,1.10695,1.1073,28900000.0
2008-10-07 22:01:00,1.1073,1.1073,1.10705,1.10705,4000000.0
2008-10-07 22:02:00,1.1071,1.10725,1.1071,1.1071,24300000.0
2008-10-07 22:03:00,1.10682,1.10704,1.10682,1.10698,9000000.0
2008-10-07 22:04:00,1.1071,1.1071,1.1071,1.1071,2100000.0
2008-10-07 22:05:00,1.1071,1.10715,1.1071,1.1071,12000000.0
2008-10-07 22:06:00,1.1071,1.1072,1.107,1.1071,46000000.0
2008-10-07 22:07:00,1.1071,1.1071,1.1067,1.1067,38400000.0
2008-10-07 22:08:00,1.1067,1.1067,1.1059,1.10615,72100000.0
2008-10-07 22:09:00,1.1062,1.1063,1.10605,1.1062,71300000.0
2008-10-07 22:10:00,1.10625,1.10655,1.10625,1.10635,32600000.0
2008-10-07 22:11:00,1.1064,1.1066,1.10625,1.1065,32400000.0
2008-10-07 22:12:00,1.10645,1.10645,1.1062,1.1062,75000000.0
2008-10-07 22:13:00,1.1062,1.1062,1.10545,1.1057,157299997.0
2008-10-07 22:14:00,1.10545,1.1055,1.10455,1.1052,124700004.0
2008-10-07 22:15:00,1.1051,1.1052,1.1051,1.1052,2400000.0
2008-10-07 22:16:00,1.10471,1.10487,1.10471,1.10487,3400000.0
2008-10-07 22:17:00,1.1053,1.10535,1.1053,1.10535,3000000.0
2008-10-07 22:18:00,1.10535,1.10535,1.1051,1.1053,29000000.0
2008-10-07 22:19:00,1.1053,1.10605,1.1053,1.10605,22600000.0
2008-10-07 22:20:00,1.106,1.106,1.1053,1.10545,52100000.0
2008-10-07 22:21:00,1.1054,1.1054,1.1054,1.1054,2400000.0
2008-10-07 22:22:00,1.1054,1.1054,1.1054,1.1054,5000000.0
2008-10-07 22:23:00,1.10545,1.10545,1.10545,1.10545,2000000.0
2008-10-07 22:24:00,1.1054,1.10545,1.1054,1.1054,20100000.0
2008-10-07 22:25:00,1.1054,1.1054,1.1054,1.1054,2500000.0
2008-10-07 22:26:00,1.1054,1.1054,1.1054,1.1054,21700000.0
2008-10-07 22:27:00,1.1054,1.1054,1.1054,1.1054,16800000.0
2008-10-07 22:28:00,1.1054,1.10545,1.1054,1.1054,17900000.0
2008-10-07 22:29:00,1.1054,1.1054,1.1054,1.1054,12300000.0
2008-10-07 22:30:00,1.1054,1.1054,1.1054,1.1054,4800000.0
2008-10-07 22:31:00,1.1054,1.1054,1.10505,1.1052,13000000.0
2008-10-07 22:32:00,1.1053,1.10535,1.10525,1.10525,6200000.0
2008-10-07 22:33:00,1.10525,1.10535,1.10525,1.10535,8000000.0
2008-10-07 22:34:00,1.10535,1.10535,1.1052,1.1053,33800000.0
2008-10-07 22:35:00,1.1053,1.1053,1.1053,1.1053,9700000.0
2008-10-07 22:36:00,1.1053,1.1053,1.1052,1.1052,43200000.0
2008-10-07 22:37:00,1.10465,1.10505,1.10465,1.10483,46300000.0
2008-10-07 22:38:00,1.1052,1.1052,1.10455,1.10455,46800000.0
2008-10-07 22:39:00,1.1047,1.1047,1.1047,1.1047,16800000.0
2008-10-07 22:40:00,1.1047,1.10485,1.1047,1.1048,10400000.0
2008-10-07 22:41:00,1.10475,1.10475,1.1047,1.1047,11600000.0
2008-10-07 22:42:00,1.1047,1.1047,1.10425,1.10435,42800000.0
2008-10-07 22:43:00,1.10435,1.10435,1.10395,1.1041,34300000.0
2008-10-07 22:44:00,1.1042,1.1043,1.1042,1.1042,20000000.0
2008-10-07 22:45:00,1.1042,1.1044,1.1042,1.1044,7300000.0
2008-10-07 22:46:00,1.1044,1.1044,1.1035,1.1035,16200000.0
2008-10-07 22:47:00,1.10355,1.1039,1.10355,1.1038,34000000.0
2008-10-07 22:48:00,1.1038,1.1038,1.1038,1.1038,14000000.0
2008-10-07 22:49:00,1.10385,1.104,1.1038,1.104,15400000.0
2008-10-07 22:50:00,1.104,1.1045,1.104,1.1045,17000000.0
2008-10-07 22:51:00,1.1045,1.1046,1.10435,1.1044,15000000.0
2008-10-07 22:52:00,1.1044,1.10455,1.1044,1.10455,14000000.0
2008-10-07 22:53:00,1.10465,1.10465,1.10465,1.10465,2000000.0
2008-10-07 22:54:00,1.10475,1.1048,1.10465,1.10465,5400000.0
2008-10-07 22:55:00,1.1046,1.10515,1.10455,1.10515,19800000.0
2008-10-07 22:56:00,1.10505,1.10515,1.10485,1.10505,7200000.0
2008-10-07 22:57:00,1.1052,1.1055,1.10485,1.1053,34000000.0
2008-10-07 22:58:00,1.10525,1.1055,1.1051,1.1051,16200000.0
2008-10-07 22:59:00,1.1053,1.10545,1.1053,1.1054,6000000.0
2008-10-07 23:00:00,1.10546,1.10583,1.1052,1.10579,18600000.0
2008-10-07 23:01:00,1.10574,1.10578,1.10479,1.10479,11800000.0
2008-10-07 23:02:00,1.1056,1.10585,1.1056,1.10585,2000000.0
2008-10-07 23:03:00,1.1056,1.1056,1.1054,1.1054,2000000.0
2008-10-07 23:04:00,1.1054,1.1054,1.1053,1.1054,11200000.0
2008-10-07 23:05:00,1.1053,1.1054,1.1053,1.1054,12000000.0
2008-10-07 23:06:00,1.1054,1.1054,1.105,1.1051,438200006.0
2008-10-07 23:07:00,1.1051,1.1053,1.10505,1.10525,218200002.0
2008-10-07 23:08:00,1.10545,1.10545,1.10525,1.1053,3000000.0
2008-10-07 23:09:00,1.1053,1.1054,1.1053,1.1054,8000000.0
2008-10-07 23:10:00,1.1054,1.1055,1.1051,1.1054,5000000.0
2008-10-07 23:11:00,1.1054,1.1054,1.10475,1.1048,28000000.0
2008-10-07 23:12:00,1.1049,1.1049,1.10415,1.10415,358600000.0
2008-10-07 23:13:00,1.10415,1.1047,1.10405,1.1042,120200000.0
2008-10-07 23:14:00,1.1042,1.1042,1.10355,1.10395,10000000.0
2008-10-07 23:15:00,1.104,1.104,1.104,1.104,2000000.0
2008-10-07 23:16:00,1.104,1.104,1.104,1.104,1000000.0
2008-10-07 23:17:00,1.1036,1.1039,1.1036,1.1036,7000000.0
2008-10-07 23:18:00,1.1039,1.104,1.10345,1.10385,16200000.0
2008-10-07 23:19:00,1.10385,1.10385,1.10345,1.10345,16400000.0
2008-10-07 23:20:00,1.1035,1.1035,1.10295,1.1035,47700000.0
2008-10-07 23:21:00,1.1035,1.1036,1.1035,1.1035,20000000.0
2008-10-07 23:22:00,1.1035,1.1035,1.1035,1.1035,2200000.0
2008-10-07 23:23:00,1.10355,1.1038,1.10355,1.1038,10000000.0
2008-10-07 23:24:00,1.1035,1.1037,1.1035,1.1037,6000000.0
2008-10-07 23:25:00,1.1037,1.1038,1.10365,1.1037,14000000.0
2008-10-07 23:26:00,1.1037,1.1037,1.1037,1.1037,1000000.0
2008-10-07 23:27:00,1.10333,1.10364,1.10333,1.10364,2200000.0
2008-10-07 23:28:00,1.1037,1.1037,1.1037,1.1037,1000000.0
2008-10-07 23:29:00,1.1037,1.1037,1.1037,1.1037,1000000.0
2008-10-07 23:30:00,1.10331,1.10355,1.10328,1.10355,28300000.0
2008-10-07 23:31:00,1.1037,1.1037,1.1037,1.1037,1000000.0
2008-10-07 23:32:00,1.1037,1.1041,1.1035,1.10375,22300000.0
2008-10-07 23:33:00,1.1038,1.10425,1.1038,1.10395,12600000.0
2008-10-07 23:34:00,1.1039,1.10425,1.1036,1.1038,39200000.0
2008-10-07 23:35:00,1.1037,1.10425,1.1036,1.1039,76600000.0
2008-10-07 23:36:00,1.10412,1.10413,1.10381,1.10406,149400000.0
2008-10-07 23:37:00,1.10395,1.10415,1.10385,1.10385,6000000.0
2008-10-07 23:38:00,1.10395,1.104,1.10395,1.104,2000000.0
2008-10-07 23:39:00,1.10395,1.104,1.10395,1.10395,3000000.0
2008-10-07 23:40:00,1.104,1.10425,1.10395,1.10425,4000000.0
2008-10-07 23:41:00,1.10435,1.10445,1.1038,1.1042,15900000.0
2008-10-07 23:42:00,1.1042,1.1042,1.1039,1.1041,14000000.0
2008-10-07 23:43:00,1.1042,1.1042,1.10395,1.10395,25200000.0
2008-10-07 23:44:00,1.10387,1.10393,1.10387,1.10393,33600000.0
2008-10-07 23:45:00,1.1038,1.1038,1.1038,1.1038,1000000.0
2008-10-07 23:46:00,1.10365,1.1037,1.1036,1.1036,15800000.0
2008-10-07 23:47:00,1.1036,1.1036,1.1036,1.1036,27000000.0
2008-10-07 23:48:00,1.1036,1.1036,1.1036,1.1036,48600000.0
2008-10-07 23:49:00,1.1036,1.1036,1.1036,1.1036,16200000.0
2008-10-07 23:50:00,1.1036,1.1036,1.1035,1.1035,17400000.0
2008-10-07 23:51:00,1.10295,1.1035,1.10295,1.1035,34200000.0
2008-10-07 23:52:00,1.1036,1.1036,1.10345,1.1035,5600000.0
2008-10-07 23:53:00,1.1034,1.1035,1.1034,1.1035,25200000.0
2008-10-07 23:54:00,1.1034,1.1034,1.1034,1.1034,5400000.0
2008-10-07 23:55:00,1.1035,1.1035,1.1035,1.1035,1200000.0
2008-10-07 23:56:00,1.1034,1.1037,1.1034,1.1037,14000000.0
2008-10-07 23:57:00,1.1038,1.1038,1.1038,1.1038,2200000.0
2008-10-07 23:58:00,1.1036,1.1038,1.1036,1.1038,3000000.0
2008-10-07 23:59:00,1.1038,1.10385,1.1038,1.10385,3000000.0
2008-10-08 00:00:00,1.10395,1.1041,1.10385,1.1039,29400000.0
2008-10-08 00:01:00,1.10385,1.10385,1.1038,1.1038,9500000.0
2008-10-08 00:02:00,1.1038,1.1038,1.1038,1.1038,2000000.0
2008-10-08 00:03:00,1.10386,1.10386,1.10362,1.10362,5000000.0
2008-10-08 00:04:00,1.10395,1.10403,1.1038,1.10398,8600000.0
2008-10-08 00:05:00,1.10408,1.1041,1.10381,1.1041,7200000.0
2008-10-08 00:06:00,1.1038,1.1038,1.1038,1.1038,1000000.0
2008-10-08 00:07:00,1.10385,1.10385,1.1038,1.1038,4000000.0
2008-10-08 00:08:00,1.10385,1.10385,1.10385,1.10385,1000000.0
2008-10-08 00:09:00,1.1038,1.1038,1.1035,1.1035,8300000.0
2008-10-08 00:10:00,1.1035,1.1036,1.10318,1.1036,30900000.0
2008-10-08 00:11:00,1.10325,1.10325,1.10325,1.10325,3700000.0
2008-10-08 00:12:00,1.1033,1.1035,1.1032,1.1035,10800000.0
2008-10-08 00:13:00,1.1035,1.1035,1.1035,1.1035,14100000.0
2008-10-08 00:14:00,1.1035,1.1035,1.1035,1.1035,12000000.0
2008-10-08 00:15:00,1.1035,1.1035,1.1035,1.1035,7200000.0
2008-10-08 00:16:00,1.1035,1.1035,1.1035,1.1035,10800000.0
2008-10-08 00:17:00,1.1035,1.1035,1.1035,1.1035,14400000.0
2008-10-08 00:18:00,1.1035,1.1035,1.1035,1.1035,3600000.0
2008-10-08 00:19:00,1.1035,1.1035,1.1035,1.1035,4800000.0
2008-10-08 00:20:00,1.1031,1.1031,1.103,1.103,2500000.0
2008-10-08 00:21:00,1.10305,1.10315,1.10305,1.10305,6000000.0
2008-10-08 00:22:00,1.10305,1.10315,1.10285,1.10315,5200000.0
2008-10-08 00:23:00,1.10305,1.10305,1.103,1.103,2000000.0
2008-10-08 00:24:00,1.103,1.10305,1.103,1.10305,5700000.0
2008-10-08 00:25:00,1.1031,1.10325,1.1031,1.1032,6400000.0
2008-10-08 00:26:00,1.1032,1.10325,1.1032,1.10325,2200000.0
2008-10-08 00:27:00,1.1032,1.10325,1.1032,1.10325,2200000.0
2008-10-08 00:28:00,1.1032,1.10325,1.1032,1.10325,5400000.0
2008-10-08 00:29:00,1.1032,1.10325,1.1032,1.10325,4400000.0
2008-10-08 00:30:00,1.1032,1.10325,1.1032,1.10325,2200000.0
2008-10-08 00:31:00,1.10325,1.10325,1.10325,1.10325,1000000.0
2008-10-08 00:32:00,1.1032,1.10325,1.1032,1.10325,3200000.0
2008-10-08 00:33:00,1.1032,1.10325,1.1032,1.10325,4200000.0
2008-10-08 00:34:00,1.1032,1.10326,1.10301,1.10307,31800000.0
2008-10-08 00:35:00,1.10324,1.10338,1.10294,1.10329,40600000.0
2008-10-08 00:36:00,1.1033,1.1033,1.1033,1.1033,1000000.0
2008-10-08 00:37:00,1.10325,1.1035,1.10325,1.1035,9000000.0
2008-10-08 00:38:00,1.1035,1.1035,1.10315,1.10315,5000000.0
2008-10-08 00:39:00,1.10325,1.10325,1.10325,1.10325,2000000.0
2008-10-08 00:40:00,1.10325,1.10325,1.10325,1.10325,3000000.0
2008-10-08 00:41:00,1.103,1.10308,1.10284,1.10299,7000000.0
2008-10-08 00:42:00,1.10325,1.10325,1.1032,1.1032,3000000.0
2008-10-08 00:43:00,1.10315,1.10341,1.10309,1.10335,52099999.0
2008-10-08 00:44:00,1.10323,1.10323,1.10304,1.10305,8800000.0
2008-10-08 00:45:00,1.1032,1.1032,1.1032,1.1032,1200000.0
2008-10-08 00:46:00,1.10355,1.1038,1.10355,1.1038,7000000.0
2008-10-08 00:47:00,1.1036,1.10401,1.1036,1.10401,5800000.0
2008-10-08 00:48:00,1.1038,1.10385,1.1038,1.1038,5900000.0
2008-10-08 00:49:00,1.1038,1.1038,1.1038,1.1038,1000000.0
2008-10-08 00:50:00,1.10385,1.10385,1.10385,1.10385,1000000.0
2008-10-08 00:51:00,1.1038,1.1041,1.1038,1.1041,8700000.0
2008-10-08 00:52:00,1.10398,1.10427,1.10384,1.10387,21400000.0
2008-10-08 00:53:00,1.10398,1.10416,1.10388,1.10395,28400000.0
2008-10-08 00:54:00,1.1042,1.1042,1.1042,1.1042,1000000.0
2008-10-08 00:55:00,1.1041,1.1042,1.1041,1.1042,2000000.0
2008-10-08 00:56:00,1.10415,1.1042,1.1041,1.1042,4200000.0
2008-10-08 00:57:00,1.10415,1.1046,1.10415,1.10455,9000000.0
2008-10-08 00:58:00,1.10455,1.10455,1.10455,1.10455,2000000.0
2008-10-08 00:59:00,1.10455,1.10455,1.10455,1.10455,2000000.0
2008-10-08 01:00:00,1.10455,1.10455,1.10455,1.10455,3000000.0
2008-10-08 01:01:00,1.10455,1.10455,1.10455,1.10455,2800000.0
2008-10-08 01:02:00,1.10455,1.105,1.10455,1.105,6600000.0
2008-10-08 01:03:00,1.10476,1.10488,1.10461,1.10486,10700000.0
2008-10-08 01:04:00,1.105,1.105,1.105,1.105,2300000.0
2008-10-08 01:05:00,1.105,1.105,1.105,1.105,4600000.0
2008-10-08 01:06:00,1.105,1.105,1.105,1.105,1000000.0
2008-10-08 01:07:00,1.105,1.1051,1.105,1.1051,3300000.0
2008-10-08 01:08:00,1.10515,1.1052,1.10505,1.10515,11000000.0
2008-10-08 01:09:00,1.1052,1.1052,1.1052,1.1052,2000000.0
2008-10-08 01:10:00,1.10507,1.10526,1.10504,1.10514,15200000.0
2008-10-08 01:11:00,1.10525,1.10525,1.10525,1.10525,3000000.0
2008-10-08 01:12:00,1.10502,1.1053,1.10493,1.1053,41000000.0
2008-10-08 01:13:00,1.10513,1.1053,1.10513,1.1053,2000000.0
2008-10-08 01:14:00,1.1054,1.1054,1.1054,1.1054,1000000.0
2008-10-08 01:15:00,1.10526,1.10528,1.10501,1.10516,9700000.0
2008-10-08 01:16:00,1.10537,1.10538,1.10527,1.10533,5000000.0
2008-10-08 01:17:00,1.1055,1.1055,1.10545,1.10545,4000000.0
2008-10-08 01:18:00,1.10545,1.10545,1.10545,1.10545,2000000.0
2008-10-08 01:19:00,1.10545,1.10545,1.10545,1.10545,2000000.0
2008-10-08 01:20:00,1.10545,1.10545,1.10545,1.10545,1000000.0
2008-10-08 01:21:00,1.10545,1.1055,1.10545,1.1055,4000000.0
2008-10-08 01:22:00,1.10545,1.10545,1.10525,1.10525,3400000.0
2008-10-08 01:23:00,1.1053,1.1053,1.1053,1.1053,9600000.0
2008-10-08 01:24:00,1.1053,1.1053,1.1052,1.1052,8400000.0
2008-10-08 01:25:00,1.1052,1.1052,1.1052,1.1052,1200000.0
2008-10-08 01:26:00,1.1052,1.1052,1.1052,1.1052,2400000.0
2008-10-08 01:27:00,1.1053,1.1053,1.1052,1.1052,3600000.0
2008-10-08 01:28:00,1.1053,1.1053,1.1052,1.1052,18000000.0
2008-10-08 01:29:00,1.1053,1.1053,1.1052,1.1052,10800000.0
2008-10-08 01:30:00,1.10481,1.10501,1.10481,1.10498,7700000.0
2008-10-08 01:31:00,1.10479,1.10495,1.10474,1.10495,7400000.0
2008-10-08 01:32:00,1.1053,1.1053,1.1052,1.1053,9600000.0
2008-10-08 01:33:00,1.1052,1.1053,1.1052,1.1052,12000000.0
2008-10-08 01:34:00,1.1053,1.1053,1.1052,1.1052,18000000.0
2008-10-08 01:35:00,1.1053,1.1053,1.1052,1.1052,14400000.0
2008-10-08 01:36:00,1.1053,1.1053,1.1052,1.1052,18000000.0
2008-10-08 01:37:00,1.1053,1.10535,1.1052,1.10535,33500000.0
2008-10-08 01:38:00,1.10535,1.1057,1.1053,1.1057,12500000.0
2008-10-08 01:39:00,1.10555,1.1057,1.1055,1.1057,10900000.0
2008-10-08 01:40:00,1.1056,1.1059,1.1056,1.1059,12900000.0
2008-10-08 01:41:00,1.106,1.10605,1.106,1.10605,3000000.0
2008-10-08 01:42:00,1.10605,1.10655,1.10605,1.1065,15900000.0
2008-10-08 01:43:00,1.1065,1.10685,1.1065,1.10685,11000000.0
2008-10-08 01:44:00,1.1069,1.10695,1.1069,1.10695,3000000.0
2008-10-08 01:45:00,1.10675,1.1069,1.10675,1.1069,3000000.0
2008-10-08 01:46:00,1.10675,1.1069,1.10675,1.10675,3000000.0
2008-10-08 01:47:00,1.1068,1.1068,1.1068,1.1068,1000000.0
2008-10-08 01:48:00,1.1068,1.10695,1.1068,1.10695,9500000.0
2008-10-08 01:49:00,1.10695,1.1072,1.10695,1.1072,7000000.0
2008-10-08 01:50:00,1.1071,1.10725,1.1069,1.10725,8000000.0
2008-10-08 01:51:00,1.107,1.107,1.1069,1.1069,2000000.0
2008-10-08 01:52:00,1.10681,1.10699,1.10675,1.10675,12000000.0
2008-10-08 01:53:00,1.1067,1.10675,1.1067,1.1067,12200000.0
2008-10-08 01:54:00,1.1067,1.1067,1.1067,1.1067,10200000.0
2008-10-08 01:55:00,1.10654,1.10666,1.10642,1.10642,36000000.0
2008-10-08 01:56:00,1.1067,1.1067,1.1063,1.1063,30400000.0
2008-10-08 01:57:00,1.1064,1.1064,1.10615,1.1064,148800000.0
2008-10-08 01:58:00,1.1064,1.1064,1.1064,1.1064,99000000.0
2008-10-08 01:59:00,1.1064,1.1064,1.1064,1.1064,36100000.0
2008-10-08 02:00:00,1.1064,1.1064,1.1064,1.1064,81100000.0
2008-10-08 02:01:00,1.1064,1.1064,1.1064,1.1064,9000000.0
2008-10-08 02:02:00,1.1065,1.1068,1.10625,1.1066,39500000.0
2008-10-08 02:03:00,1.1064,1.1064,1.1064,1.1064,3600000.0
2008-10-08 02:04:00,1.1064,1.1068,1.1064,1.1068,3000000.0
2008-10-08 02:05:00,1.10644,1.10679,1.10644,1.10666,24400000.0
2008-10-08 02:06:00,1.10655,1.1067,1.10655,1.1067,31800000.0
2008-10-08 02:07:00,1.1066,1.1067,1.1066,1.1067,35800000.0
2008-10-08 02:08:00,1.1067,1.1067,1.10645,1.10645,8200000.0
2008-10-08 02:09:00,1.1065,1.1067,1.1065,1.1067,9600000.0
2008-10-08 02:10:00,1.1066,1.1067,1.1064,1.10645,17800000.0
2008-10-08 02:11:00,1.1066,1.1067,1.10645,1.1065,8700000.0
2008-10-08 02:12:00,1.10642,1.10656,1.10606,1.10647,32600000.0
2008-10-08 02:13:00,1.1066,1.1066,1.1066,1.1066,2000000.0
2008-10-08 02:14:00,1.10665,1.1067,1.10665,1.1067,3000000.0
2008-10-08 02:15:00,1.1066,1.1067,1.1066,1.1067,3000000.0
2008-10-08 02:16:00,1.1067,1.1067,1.1066,1.1066,14500000.0
2008-10-08 02:17:00,1.1066,1.1066,1.1066,1.1066,2000000.0
2008-10-08 02:18:00,1.1065,1.1065,1.1065,1.1065,1000000.0
2008-10-08 02:19:00,1.10645,1.10654,1.10632,1.1064,12900000.0
2008-10-08 02:20:00,1.1065,1.1065,1.10635,1.10635,9600000.0
2008-10-08 02:21:00,1.1063,1.1063,1.1063,1.1063,8700000.0
2008-10-08 02:22:00,1.1063,1.1063,1.1063,1.1063,2400000.0
2008-10-08 02:23:00,1.1063,1.1064,1.1063,1.1064,42300000.0
2008-10-08 02:24:00,1.10635,1.1064,1.10635,1.1064,2000000.0
2008-10-08 02:25:00,1.10635,1.10635,1.1063,1.1063,44700000.0
2008-10-08 02:26:00,1.1063,1.10645,1.1063,1.1064,12600000.0
2008-10-08 02:27:00,1.1063,1.1063,1.1063,1.1063,9700000.0
2008-10-08 02:28:00,1.1063,1.1063,1.1063,1.1063,38400000.0
2008-10-08 02:29:00,1.1063,1.1063,1.1063,1.1063,38400000.0
2008-10-08 02:30:00,1.10604,1.10627,1.10588,1.10595,22900000.0
2008-10-08 02:31:00,1.1063,1.1063,1.1063,1.1063,9600000.0
2008-10-08 02:32:00,1.1063,1.1063,1.1063,1.1063,9600000.0
2008-10-08 02:33:00,1.10617,1.10623,1.10617,1.10623,2400000.0
2008-10-08 02:34:00,1.1063,1.1063,1.1063,1.1063,9600000.0
2008-10-08 02:35:00,1.1063,1.1063,1.1063,1.1063,38400000.0
2008-10-08 02:36:00,1.10586,1.10599,1.10576,1.10597,13000000.0
2008-10-08 02:37:00,1.1063,1.1063,1.1063,1.1063,9600000.0
2008-10-08 02:38:00,1.1063,1.1063,1.1063,1.1063,9600000.0
2008-10-08 02:39:00,1.1063,1.1063,1.1063,1.1063,38400000.0
2008-10-08 02:40:00,1.1063,1.1063,1.10555,1.1057,81600000.0
2008-10-08 02:41:00,1.1056,1.1056,1.1049,1.1049,45200000.0
2008-10-08 02:42:00,1.10545,1.1056,1.10485,1.1056,92400000.0
2008-10-08 02:43:00,1.1056,1.1056,1.1056,1.1056,9600000.0
2008-10-08 02:44:00,1.1056,1.1056,1.1056,1.1056,12000000.0
2008-10-08 02:45:00,1.1056,1.1056,1.10425,1.105,150200000.0
2008-10-08 02:46:00,1.105,1.105,1.10425,1.105,55500000.0
2008-10-08 02:47:00,1.105,1.105,1.105,1.105,21600000.0
2008-10-08 02:48:00,1.105,1.10525,1.10465,1.105,56300000.0
2008-10-08 02:49:00,1.10505,1.10505,1.1048,1.1048,8900000.0
2008-10-08 02:50:00,1.1048,1.10485,1.1048,1.1048,6000000.0
2008-10-08 02:51:00,1.1048,1.1048,1.1048,1.1048,1000000.0
2008-10-08 02:52:00,1.1048,1.1049,1.1048,1.1049,8000000.0
2008-10-08 02:53:00,1.105,1.1052,1.105,1.10515,15000000.0
2008-10-08 02:54:00,1.10525,1.1058,1.1052,1.1058,88300000.0
2008-10-08 02:55:00,1.1058,1.1058,1.1056,1.1058,38400000.0
2008-10-08 02:56:00,1.1058,1.1058,1.1058,1.1058,7200000.0
2008-10-08 02:57:00,1.1058,1.1058,1.1058,1.1058,26400000.0
2008-10-08 02:58:00,1.1058,1.1058,1.1056,1.10575,24000000.0
2008-10-08 02:59:00,1.10555,1.10575,1.10555,1.1056,40800000.0
2008-10-08 03:00:00,1.1057,1.1057,1.1055,1.1055,30000000.0
2008-10-08 03:01:00,1.1055,1.1055,1.1055,1.1055,54000000.0
2008-10-08 03:02:00,1.1055,1.1055,1.1055,1.1055,12000000.0
2008-10-08 03:03:00,1.1051,1.1051,1.1051,1.1051,7200000.0
2008-10-08 03:04:00,1.1052,1.1052,1.1052,1.1052,7200000.0
2008-10-08 03:05:00,1.1052,1.10525,1.1052,1.10525,10400000.0
2008-10-08 03:06:00,1.10525,1.10525,1.1052,1.10525,6900000.0
2008-10-08 03:07:00,1.10525,1.10525,1.1052,1.10525,40500000.0
2008-10-08 03:08:00,1.10525,1.10525,1.1052,1.1052,345300010.0
2008-10-08 03:09:00,1.1052,1.1052,1.1051,1.1051,136800007.0
2008-10-08 03:10:00,1.1051,1.1051,1.1051,1.1051,4800000.0
2008-10-08 03:11:00,1.10488,1.10493,1.10472,1.10472,9400000.0
2008-10-08 03:12:00,1.10478,1.10494,1.10465,1.10494,12000000.0
2008-10-08 03:13:00,1.10486,1.10486,1.10461,1.10461,12400000.0
2008-10-08 03:14:00,1.10489,1.10504,1.10453,1.10455,7600000.0
2008-10-08 03:15:00,1.1051,1.1051,1.1046,1.1047,420600009.0
2008-10-08 03:16:00,1.1047,1.1047,1.1047,1.1047,462000010.0
2008-10-08 03:17:00,1.10414,1.10441,1.10414,1.10441,11600000.0
2008-10-08 03:18:00,1.10439,1.10447,1.10415,1.10415,14900000.0
2008-10-08 03:19:00,1.1044,1.1044,1.10411,1.10411,10000000.0
2008-10-08 03:20:00,1.10442,1.10444,1.1042,1.1042,19100000.0
2008-10-08 03:21:00,1.1047,1.1047,1.1047,1.1047,46200001.0
2008-10-08 03:22:00,1.1047,1.1047,1.1047,1.1047,46200001.0
2008-10-08 03:23:00,1.1047,1.1047,1.1043,1.1044,330700007.0
2008-10-08 03:24:00,1.1044,1.1044,1.10385,1.10385,15900000.0
2008-10-08 03:25:00,1.10383,1.10383,1.10369,1.10378,17300000.0
2008-10-08 03:26:00,1.1038,1.10383,1.10377,1.10377,6200000.0
2008-10-08 03:27:00,1.104,1.104,1.104,1.104,12000000.0
2008-10-08 03:28:00,1.104,1.104,1.104,1.104,9000000.0
2008-10-08 03:29:00,1.104,1.104,1.104,1.104,3000000.0
2008-10-08 03:30:00,1.104,1.104,1.1038,1.1038,136199996.0
2008-10-08 03:31:00,1.1038,1.1038,1.1038,1.1038,16800000.0
2008-10-08 03:32:00,1.1038,1.1039,1.1038,1.1039,13600000.0
2008-10-08 03:33:00,1.1038,1.1038,1.1038,1.1038,4200000.0
2008-10-08 03:34:00,1.10387,1.10388,1.10378,1.10388,7200000.0
2008-10-08 03:35:00,1.10378,1.1039,1.10352,1.10352,13500000.0
2008-10-08 03:36:00,1.1038,1.1038,1.1038,1.1038,4200000.0
2008-10-08 03:37:00,1.1038,1.1038,1.1038,1.1038,3000000.0
2008-10-08 03:38:00,1.1038,1.1038,1.1038,1.1038,1000000.0
2008-10-08 03:39:00,1.1038,1.1038,1.1038,1.1038,3000000.0
2008-10-08 03:40:00,1.1038,1.1038,1.1038,1.1038,2000000.0
2008-10-08 03:41:00,1.1038,1.104,1.10375,1.10375,5000000.0
2008-10-08 03:42:00,1.1038,1.1038,1.1038,1.1038,1000000.0
2008-10-08 03:43:00,1.1038,1.1038,1.1038,1.1038,1000000.0
2008-10-08 03:44:00,1.1038,1.1038,1.1038,1.1038,1000000.0
2008-10-08 03:45:00,1.1038,1.1038,1.10345,1.10365,5600000.0
2008-10-08 03:46:00,1.1036,1.1036,1.1036,1.1036,1000000.0
2008-10-08 03:47:00,1.1037,1.1037,1.1037,1.1037,2000000.0
2008-10-08 03:48:00,1.1035,1.1035,1.1035,1.1035,3600000.0
2008-10-08 03:49:00,1.1035,1.10353,1.10347,1.10347,9700000.0
2008-10-08 03:50:00,1.10345,1.1036,1.10345,1.1036,8100000.0
2008-10-08 03:51:00,1.10355,1.1036,1.1035,1.1036,16600000.0
2008-10-08 03:52:00,1.10345,1.10345,1.10345,1.10345,12900000.0
2008-10-08 03:53:00,1.1035,1.10365,1.1035,1.10365,15200000.0
2008-10-08 03:54:00,1.1036,1.1036,1.1035,1.1035,121100000.0
2008-10-08 03:55:00,1.10326,1.1036,1.10317,1.10323,50000000.0
2008-10-08 03:56:00,1.1035,1.1035,1.1035,1.1035,36000000.0
2008-10-08 03:57:00,1.1035,1.1035,1.1035,1.1035,156400000.0
2008-10-08 03:58:00,1.1035,1.1036,1.1035,1.1035,514800000.0
2008-10-08 03:59:00,1.1035,1.1038,1.1035,1.1037,393500000.0
2008-10-08 04:00:00,1.1037,1.1037,1.1037,1.1037,43200000.0
2008-10-08 04:01:00,1.1037,1.1037,1.1037,1.1037,64800000.0
2008-10-08 04:02:00,1.1034,1.10347,1.10321,1.10325,19000000.0
2008-10-08 04:03:00,1.1035,1.10356,1.10321,1.10321,21000000.0
2008-10-08 04:04:00,1.10323,1.10354,1.10323,1.10339,28600000.0
2008-10-08 04:05:00,1.10351,1.10351,1.10334,1.10334,14000000.0
2008-10-08 04:06:00,1.10324,1.1037,1.10324,1.10336,12600000.0
2008-10-08 04:07:00,1.10336,1.10354,1.10336,1.10354,5600000.0
2008-10-08 04:08:00,1.10334,1.10366,1.10327,1.10335,38400000.0
2008-10-08 04:09:00,1.10375,1.10375,1.1037,1.1037,3400000.0
2008-10-08 04:10:00,1.10337,1.10361,1.10324,1.10361,21200000.0
2008-10-08 04:11:00,1.10334,1.10351,1.10334,1.10351,22200000.0
2008-10-08 04:12:00,1.10324,1.10351,1.10324,1.10351,9400000.0
2008-10-08 04:13:00,1.1033,1.10353,1.10324,1.1033,16700000.0
2008-10-08 04:14:00,1.10362,1.10362,1.10333,1.10356,13100000.0
2008-10-08 04:15:00,1.10355,1.10355,1.10316,1.10316,12800000.0
2008-10-08 04:16:00,1.10347,1.10372,1.10347,1.10372,25600000.0
2008-10-08 04:17:00,1.10338,1.10368,1.10337,1.10368,28100000.0
2008-10-08 04:18:00,1.10355,1.10376,1.10319,1.10376,35200000.0
2008-10-08 04:19:00,1.10343,1.10355,1.10315,1.10352,21200000.0
2008-10-08 04:20:00,1.10375,1.10375,1.1037,1.1037,3400000.0
2008-10-08 04:21:00,1.10355,1.10374,1.10345,1.10374,11300000.0
2008-10-08 04:22:00,1.10373,1.10373,1.10347,1.1036,14200000.0
2008-10-08 04:23:00,1.10362,1.10363,1.10342,1.10363,8200000.0
2008-10-08 04:24:00,1.1037,1.1037,1.1037,1.1037,7200000.0
2008-10-08 04:25:00,1.1037,1.1037,1.1037,1.1037,4800000.0
2008-10-08 04:26:00,1.1037,1.1037,1.1037,1.1037,2400000.0
2008-10-08 04:27:00,1.10322,1.10329,1.10299,1.1032,20600000.0
2008-10-08 04:28:00,1.1033,1.1033,1.1033,1.1033,1000000.0
2008-10-08 04:29:00,1.1035,1.1036,1.1035,1.1035,5000000.0
2008-10-08 04:30:00,1.1035,1.1035,1.10345,1.10345,13000000.0
2008-10-08 04:31:00,1.10345,1.10345,1.10345,1.10345,4000000.0
2008-10-08 04:32:00,1.10345,1.10345,1.1034,1.1034,7000000.0
2008-10-08 04:33:00,1.1034,1.1034,1.1034,1.1034,8000000.0
2008-10-08 04:34:00,1.1034,1.1034,1.1034,1.1034,16000000.0
2008-10-08 04:35:00,1.1034,1.1034,1.1034,1.1034,6000000.0
2008-10-08 04:36:00,1.10308,1.10312,1.10294,1.1031,11200000.0
2008-10-08 04:37:00,1.10321,1.10321,1.10297,1.10297,9400000.0
2008-10-08 04:38:00,1.1034,1.1034,1.1034,1.1034,1000000.0
2008-10-08 04:39:00,1.1034,1.1034,1.1034,1.1034,4000000.0
2008-10-08 04:40:00,1.1034,1.1034,1.1034,1.1034,4000000.0
2008-10-08 04:41:00,1.1034,1.1034,1.1034,1.1034,1000000.0
2008-10-08 04:42:00,1.10303,1.10311,1.10284,1.10296,7000000.0
2008-10-08 04:43:00,1.10315,1.10315,1.10315,1.10315,1000000.0
2008-10-08 04:44:00,1.1032,1.1032,1.10318,1.10318,2000000.0
2008-10-08 04:45:00,1.1034,1.1034,1.1034,1.1034,4000000.0
2008-10-08 04:46:00,1.1034,1.1034,1.1034,1.1034,5000000.0
2008-10-08 04:47:00,1.1034,1.1034,1.1034,1.1034,1000000.0
2008-10-08 04:48:00,1.1035,1.1038,1.1035,1.1036,16000000.0
2008-10-08 04:49:00,1.1036,1.1036,1.1036,1.1036,2000000.0
2008-10-08 04:50:00,1.1036,1.10365,1.1036,1.10365,2000000.0
2008-10-08 04:51:00,1.10365,1.10365,1.10365,1.10365,1000000.0
2008-10-08 04:52:00,1.10315,1.10329,1.10305,1.10323,175100001.0
2008-10-08 04:53:00,1.10365,1.10365,1.10365,1.10365,1000000.0
2008-10-08 04:54:00,1.10334,1.10334,1.10319,1.10327,12000000.0
2008-10-08 04:55:00,1.10365,1.10365,1.10365,1.10365,1000000.0
2008-10-08 04:56:00,1.1037,1.104,1.1037,1.104,27000000.0
2008-10-08 04:57:00,1.10395,1.1041,1.10385,1.10385,40800000.0
2008-10-08 04:58:00,1.1039,1.1039,1.1039,1.1039,25200000.0
2008-10-08 04:59:00,1.1039,1.1039,1.1039,1.1039,17000000.0
2008-10-08 05:00:00,1.1039,1.1039,1.1039,1.1039,17000000.0
2008-10-08 05:01:00,1.1039,1.1039,1.1039,1.1039,17000000.0
2008-10-08 05:02:00,1.1039,1.1039,1.1039,1.1039,8500000.0
2008-10-08 05:03:00,1.1039,1.1039,1.1039,1.1039,8500000.0
2008-10-08 05:04:00,1.1039,1.1039,1.1039,1.1039,59400000.0
2008-10-08 05:05:00,1.1039,1.1039,1.1039,1.1039,8400000.0
2008-10-08 05:06:00,1.1039,1.10395,1.1039,1.1039,102100000.0
2008-10-08 05:07:00,1.1039,1.1039,1.1039,1.1039,58800000.0
2008-10-08 05:08:00,1.10328,1.10346,1.10324,1.10324,8200000.0
2008-10-08 05:09:00,1.1034,1.10346,1.10323,1.10327,20300000.0
2008-10-08 05:10:00,1.1034,1.10346,1.10324,1.10325,15900000.0
2008-10-08 05:11:00,1.10319,1.10329,1.10316,1.10323,16400000.0
2008-10-08 05:12:00,1.1039,1.1039,1.1039,1.1039,16800000.0
2008-10-08 05:13:00,1.1039,1.1039,1.10365,1.1037,43200000.0
2008-10-08 05:14:00,1.1037,1.1037,1.1037,1.1037,4800000.0
2008-10-08 05:15:00,1.10305,1.1031,1.10303,1.1031,12100000.0
2008-10-08 05:16:00,1.10322,1.10322,1.10302,1.10309,54600000.0
2008-10-08 05:17:00,1.1031,1.10324,1.10301,1.10309,39100000.0
2008-10-08 05:18:00,1.1037,1.1037,1.1037,1.1037,14400000.0
2008-10-08 05:19:00,1.1037,1.1037,1.1037,1.1037,4800000.0
2008-10-08 05:20:00,1.1037,1.1037,1.1033,1.1034,51000000.0
2008-10-08 05:21:00,1.1034,1.1034,1.10315,1.10315,10800000.0
2008-10-08 05:22:00,1.10335,1.10335,1.10315,1.10315,21600000.0
2008-10-08 05:23:00,1.10335,1.10335,1.10315,1.10315,21600000.0
2008-10-08 05:24:00,1.10282,1.10285,1.10269,1.10275,11400000.0
2008-10-08 05:25:00,1.10335,1.10335,1.10315,1.1032,37800000.0
2008-10-08 05:26:00,1.1032,1.1032,1.1031,1.1031,49800000.0
2008-10-08 05:27:00,1.103,1.1031,1.103,1.1031,28800000.0
2008-10-08 05:28:00,1.1031,1.1031,1.1031,1.1031,2400000.0
2008-10-08 05:29:00,1.1031,1.1031,1.1031,1.1031,16800000.0
2008-10-08 05:30:00,1.1031,1.1031,1.1031,1.1031,4800000.0
2008-10-08 05:31:00,1.1031,1.1031,1.1031,1.1031,2400000.0
2008-10-08 05:32:00,1.10268,1.10286,1.10268,1.10282,16800000.0
2008-10-08 05:33:00,1.10282,1.10294,1.10275,1.10275,21600000.0
2008-10-08 05:34:00,1.1031,1.1031,1.1031,1.1031,2400000.0
2008-10-08 05:35:00,1.1031,1.1031,1.1031,1.1031,2400000.0
2008-10-08 05:36:00,1.1031,1.1031,1.1031,1.1031,14400000.0
2008-10-08 05:37:00,1.1031,1.1031,1.1031,1.1031,2400000.0
2008-10-08 05:38:00,1.10266,1.10266,1.10234,1.1026,21100000.0
2008-10-08 05:39:00,1.1031,1.1031,1.1031,1.1031,2400000.0
2008-10-08 05:40:00,1.10288,1.10288,1.10255,1.10273,25200000.0
2008-10-08 05:41:00,1.1031,1.1031,1.1031,1.1031,4800000.0
2008-10-08 05:42:00,1.10274,1.10275,1.10254,1.10268,20300000.0
2008-10-08 05:43:00,1.10265,1.10272,1.10263,1.10272,27700000.0
2008-10-08 05:44:00,1.10266,1.10279,1.10258,1.10269,19300000.0
2008-10-08 05:45:00,1.1031,1.10325,1.103,1.103,11500000.0
2008-10-08 05:46:00,1.10293,1.10298,1.10237,1.10282,146799996.0
2008-10-08 05:47:00,1.10305,1.10305,1.10305,1.10305,2000000.0
2008-10-08 05:48:00,1.10305,1.10305,1.10305,1.10305,1000000.0
2008-10-08 05:49:00,1.10305,1.10305,1.10305,1.10305,1000000.0
2008-10-08 05:50:00,1.10285,1.10285,1.10285,1.10285,3600000.0
2008-10-08 05:51:00,1.1029,1.1029,1.1029,1.1029,7200000.0
2008-10-08 05:52:00,1.10286,1.10307,1.10286,1.10307,52500000.0
2008-10-08 05:53:00,1.1029,1.1029,1.1029,1.1029,3600000.0
2008-10-08 05:54:00,1.1029,1.103,1.1029,1.103,15400000.0
2008-10-08 05:55:00,1.103,1.103,1.10275,1.10275,11000000.0
2008-10-08 05:56:00,1.10261,1.10266,1.10239,1.10254,10900000.0
2008-10-08 05:57:00,1.10251,1.10277,1.10242,1.10242,27300000.0
2008-10-08 05:58:00,1.10275,1.10275,1.1027,1.10275,9100000.0
2008-10-08 05:59:00,1.1028,1.1029,1.10275,1.1028,11000000.0
2008-10-08 06:00:00,1.10259,1.10284,1.10241,1.10262,19000000.0
2008-10-08 06:01:00,1.10262,1.10262,1.10242,1.1026,13100000.0
2008-10-08 06:02:00,1.1028,1.1028,1.1027,1.1027,12000000.0
2008-10-08 06:03:00,1.10275,1.10275,1.10265,1.10265,10000000.0
2008-10-08 06:04:00,1.10265,1.10275,1.10265,1.10275,17000000.0
2008-10-08 06:05:00,1.10265,1.10265,1.1026,1.1026,38300000.0
2008-10-08 06:06:00,1.10216,1.10236,1.10213,1.10222,30500000.0
2008-10-08 06:07:00,1.1026,1.1026,1.1026,1.1026,12100000.0
2008-10-08 06:08:00,1.10208,1.10233,1.10206,1.10233,49100000.0
2008-10-08 06:09:00,1.10231,1.10231,1.10211,1.10211,14400000.0
2008-10-08 06:10:00,1.10234,1.10239,1.10204,1.10231,12300000.0
2008-10-08 06:11:00,1.1023,1.10244,1.1022,1.1022,8000000.0
2008-10-08 06:12:00,1.1026,1.1026,1.1026,1.1026,12000000.0
2008-10-08 06:13:00,1.1026,1.1026,1.1026,1.1026,24200000.0
2008-10-08 06:14:00,1.1026,1.1026,1.1026,1.1026,12000000.0
2008-10-08 06:15:00,1.10234,1.10251,1.10222,1.10238,8000000.0
2008-10-08 06:16:00,1.1026,1.1026,1.1026,1.1026,24000000.0
2008-10-08 06:17:00,1.1026,1.1026,1.1022,1.1024,18000000.0
2008-10-08 06:18:00,1.1024,1.1024,1.10235,1.10235,4000000.0
2008-10-08 06:19:00,1.10215,1.10215,1.10205,1.1021,4000000.0
2008-10-08 06:20:00,1.1021,1.1021,1.1021,1.1021,2000000.0
2008-10-08 06:21:00,1.1021,1.1021,1.1021,1.1021,1000000.0
2008-10-08 06:22:00,1.10185,1.10207,1.10185,1.10207,19200000.0
2008-10-08 06:23:00,1.1019,1.10198,1.10175,1.10188,13500000.0
2008-10-08 06:24:00,1.102,1.10205,1.10195,1.10201,22700000.0
2008-10-08 06:25:00,1.1021,1.1021,1.1021,1.1021,5000000.0
2008-10-08 06:26:00,1.1021,1.1021,1.10175,1.1021,6000000.0
2008-10-08 06:27:00,1.1021,1.1021,1.1021,1.1021,5000000.0
2008-10-08 06:28:00,1.10209,1.10213,1.10167,1.10197,51900000.0
2008-10-08 06:29:00,1.10182,1.10209,1.10182,1.10193,39200000.0
2008-10-08 06:30:00,1.10199,1.10199,1.10172,1.10172,41600000.0
2008-10-08 06:31:00,1.10198,1.10198,1.10181,1.10182,57400000.0
2008-10-08 06:32:00,1.10215,1.1022,1.1021,1.1021,12200000.0
2008-10-08 06:33:00,1.1021,1.1021,1.1021,1.1021,3000000.0
2008-10-08 06:34:00,1.10182,1.10185,1.10149,1.10175,16200000.0
2008-10-08 06:35:00,1.1021,1.1021,1.1021,1.1021,4000000.0
2008-10-08 06:36:00,1.1021,1.1021,1.1021,1.1021,1000000.0
2008-10-08 06:37:00,1.10186,1.10186,1.10175,1.1018,8000000.0
2008-10-08 06:38:00,1.1021,1.1021,1.1021,1.1021,2000000.0
2008-10-08 06:39:00,1.10165,1.10191,1.10161,1.10178,42300000.0
2008-10-08 06:40:00,1.1021,1.1021,1.1021,1.1021,4000000.0
2008-10-08 06:41:00,1.1021,1.1023,1.1021,1.1023,4000000.0
2008-10-08 06:42:00,1.10195,1.10255,1.1019,1.1025,30400000.0
2008-10-08 06:43:00,1.1025,1.1026,1.1025,1.1025,37300000.0
2008-10-08 06:44:00,1.1025,1.1025,1.1025,1.1025,14400000.0
2008-10-08 06:45:00,1.1025,1.1026,1.1025,1.1025,9100000.0
2008-10-08 06:46:00,1.1025,1.1029,1.1025,1.1028,24200000.0
2008-10-08 06:47:00,1.1028,1.10285,1.1028,1.1028,4000000.0
2008-10-08 06:48:00,1.10285,1.10405,1.10285,1.10405,21800000.0
2008-10-08 06:49:00,1.10425,1.1055,1.10295,1.10295,104800000.0
2008-10-08 06:50:00,1.10325,1.1048,1.10325,1.1048,9800000.0
2008-10-08 06:51:00,1.1048,1.1048,1.1048,1.1048,12000000.0
2008-10-08 06:52:00,1.1048,1.1048,1.1048,1.1048,19200000.0
2008-10-08 06:53:00,1.1048,1.1048,1.10405,1.1048,26600000.0
2008-10-08 06:54:00,1.1048,1.1051,1.1047,1.1047,45200000.0
2008-10-08 06:55:00,1.1048,1.1052,1.10465,1.1048,16600000.0
2008-10-08 06:56:00,1.1048,1.1048,1.1048,1.1048,12000000.0
2008-10-08 06:57:00,1.1047,1.1047,1.1043,1.1046,35200000.0
2008-10-08 06:58:00,1.1046,1.1046,1.1045,1.1045,4000000.0
2008-10-08 06:59:00,1.1045,1.1045,1.10415,1.1042,33500000.0
2008-10-08 07:00:00,1.1042,1.1042,1.1042,1.1042,14700000.0
2008-10-08 07:01:00,1.10435,1.10435,1.10435,1.10435,1000000.0
2008-10-08 07:02:00,1.1045,1.1045,1.1044,1.1044,10000000.0
2008-10-08 07:03:00,1.1045,1.1045,1.10445,1.10445,3000000.0
2008-10-08 07:04:00,1.10415,1.10461,1.10415,1.10437,36000000.0
2008-10-08 07:05:00,1.1045,1.1045,1.1045,1.1045,1000000.0
2008-10-08 07:06:00,1.1046,1.1046,1.1046,1.1046,2000000.0
2008-10-08 07:07:00,1.1046,1.1046,1.1045,1.1045,3000000.0
2008-10-08 07:08:00,1.1046,1.10605,1.1043,1.10605,38900000.0
2008-10-08 07:09:00,1.10645,1.10645,1.1057,1.1058,24900000.0
2008-10-08 07:10:00,1.106,1.1067,1.106,1.1067,14600000.0
2008-10-08 07:11:00,1.10695,1.1073,1.1069,1.10725,14700000.0
2008-10-08 07:12:00,1.10725,1.1073,1.107,1.107,8600000.0
2008-10-08 07:13:00,1.10715,1.10715,1.1066,1.1066,6000000.0
2008-10-08 07:14:00,1.10685,1.10685,1.10685,1.10685,1000000.0
2008-10-08 07:15:00,1.10705,1.10705,1.1069,1.1069,5000000.0
2008-10-08 07:16:00,1.1069,1.1069,1.10665,1.10665,13000000.0
2008-10-08 07:17:00,1.1067,1.1069,1.1067,1.1069,24900000.0
2008-10-08 07:18:00,1.10665,1.1068,1.10665,1.1068,26000000.0
2008-10-08 07:19:00,1.10665,1.10665,1.10665,1.10665,12600000.0
2008-10-08 07:20:00,1.10595,1.10637,1.10595,1.10618,23600000.0
2008-10-08 07:21:00,1.1067,1.10695,1.1066,1.10685,85100000.0
2008-10-08 07:22:00,1.1066,1.10705,1.1066,1.10705,62200000.0
2008-10-08 07:23:00,1.107,1.107,1.1069,1.107,9400000.0
2008-10-08 07:24:00,1.107,1.10735,1.10695,1.1073,32600000.0
2008-10-08 07:25:00,1.1073,1.1073,1.1073,1.1073,7200000.0
2008-10-08 07:26:00,1.1073,1.1073,1.10645,1.10695,52800000.0
2008-10-08 07:27:00,1.10715,1.10715,1.1067,1.1068,15200000.0
2008-10-08 07:28:00,1.10695,1.1071,1.1068,1.1068,11000000.0
2008-10-08 07:29:00,1.1067,1.10755,1.1067,1.1075,16100000.0
2008-10-08 07:30:00,1.1076,1.1076,1.1063,1.1063,440400017.0
2008-10-08 07:31:00,1.10695,1.1079,1.10645,1.10685,476300018.0
2008-10-08 07:32:00,1.1067,1.10705,1.1067,1.10705,12600000.0
2008-10-08 07:33:00,1.10715,1.1078,1.10715,1.1077,15400000.0
2008-10-08 07:34:00,1.10785,1.1085,1.1078,1.1085,12000000.0
2008-10-08 07:35:00,1.10875,1.1094,1.10875,1.1094,66400000.0
2008-10-08 07:36:00,1.1094,1.1094,1.10825,1.10915,70600000.0
2008-10-08 07:37:00,1.10915,1.1095,1.10915,1.1094,33300000.0
2008-10-08 07:38:00,1.1094,1.10945,1.10925,1.1093,23300000.0
2008-10-08 07:39:00,1.1093,1.1093,1.1093,1.1093,24000000.0
2008-10-08 07:40:00,1.1093,1.11015,1.10925,1.1094,115500000.0
2008-10-08 07:41:00,1.10935,1.10995,1.10865,1.1097,42100000.0
2008-10-08 07:42:00,1.1097,1.1099,1.1093,1.1093,79699999.0
2008-10-08 07:43:00,1.1093,1.1093,1.1092,1.1092,109800000.0
2008-10-08 07:44:00,1.1092,1.1092,1.10845,1.1087,39800000.0
2008-10-08 07:45:00,1.10875,1.1088,1.10825,1.10825,35300000.0
2008-10-08 07:46:00,1.10835,1.10835,1.108,1.10815,13800000.0
2008-10-08 07:47:00,1.10825,1.1084,1.10825,1.1083,12000000.0
2008-10-08 07:48:00,1.1083,1.10895,1.1083,1.10895,25000000.0
2008-10-08 07:49:00,1.1089,1.1091,1.10885,1.1089,58000000.0
2008-10-08 07:50:00,1.1089,1.10895,1.10885,1.10885,60400000.0
2008-10-08 07:51:00,1.1089,1.1092,1.1089,1.1092,34000000.0
2008-10-08 07:52:00,1.1092,1.1092,1.1092,1.1092,24000000.0
2008-10-08 07:53:00,1.1092,1.1092,1.1092,1.1092,19200000.0
2008-10-08 07:54:00,1.1092,1.1092,1.1092,1.1092,9600000.0
2008-10-08 07:55:00,1.1092,1.1092,1.10845,1.10845,31200000.0
2008-10-08 07:56:00,1.1086,1.1086,1.10765,1.1078,64800000.0
2008-10-08 07:57:00,1.1078,1.1078,1.10755,1.1076,183600000.0
2008-10-08 07:58:00,1.1076,1.10815,1.1075,1.10765,81600000.0
2008-10-08 07:59:00,1.10765,1.10835,1.10765,1.108,18200000.0
2008-10-08 08:00:00,1.108,1.108,1.108,1.108,16800000.0
2008-10-08 08:01:00,1.108,1.108,1.108,1.108,16800000.0
2008-10-08 08:02:00,1.108,1.10925,1.108,1.10925,31000000.0
2008-10-08 08:03:00,1.10925,1.10985,1.10925,1.10985,19300000.0
2008-10-08 08:04:00,1.1099,1.10995,1.1094,1.10965,10500000.0
2008-10-08 08:05:00,1.10965,1.10965,1.10945,1.1095,13300000.0
2008-10-08 08:06:00,1.1096,1.1096,1.1093,1.1094,24300000.0
2008-10-08 08:07:00,1.10955,1.10955,1.1093,1.1093,6400000.0
2008-10-08 08:08:00,1.1095,1.1095,1.1094,1.1094,6200000.0
2008-10-08 08:09:00,1.10954,1.10954,1.10906,1.10939,81400000.0
2008-10-08 08:10:00,1.1094,1.1094,1.1094,1.1094,21000000.0
2008-10-08 08:11:00,1.1095,1.1097,1.1095,1.1097,5000000.0
2008-10-08 08:12:00,1.1098,1.1099,1.1096,1.10975,24100000.0
2008-10-08 08:13:00,1.1097,1.1098,1.109,1.10905,19600000.0
2008-10-08 08:14:00,1.10905,1.10905,1.1086,1.1086,30600000.0
2008-10-08 08:15:00,1.1086,1.1087,1.10775,1.1078,63100000.0
2008-10-08 08:16:00,1.1078,1.1085,1.10775,1.10815,57400000.0
2008-10-08 08:17:00,1.10825,1.1086,1.10815,1.10815,51500000.0
2008-10-08 08:18:00,1.1083,1.1083,1.1078,1.1079,36800000.0
2008-10-08 08:19:00,1.1079,1.1079,1.1079,1.1079,31200000.0
2008-10-08 08:20:00,1.1079,1.1079,1.1078,1.1079,32400000.0
2008-10-08 08:21:00,1.1079,1.1079,1.1079,1.1079,26400000.0
2008-10-08 08:22:00,1.108,1.108,1.1079,1.1079,66700000.0
2008-10-08 08:23:00,1.1079,1.1079,1.1079,1.1079,24000000.0
2008-10-08 08:24:00,1.1079,1.1079,1.1079,1.1079,19200000.0
2008-10-08 08:25:00,1.10765,1.1077,1.10765,1.1077,4800000.0
2008-10-08 08:26:00,1.1077,1.1077,1.1077,1.1077,21600000.0
2008-10-08 08:27:00,1.1077,1.10805,1.1077,1.1079,28800000.0
2008-10-08 08:28:00,1.1077,1.10775,1.1077,1.1077,11600000.0
2008-10-08 08:29:00,1.1077,1.1077,1.10705,1.1072,48000000.0
2008-10-08 08:30:00,1.1072,1.1072,1.1072,1.1072,19200000.0
2008-10-08 08:31:00,1.1072,1.1072,1.1072,1.1072,6000000.0
2008-10-08 08:32:00,1.1072,1.1072,1.1072,1.1072,2400000.0
2008-10-08 08:33:00,1.1072,1.10725,1.1071,1.1072,24600000.0
2008-10-08 08:34:00,1.10725,1.10725,1.10715,1.1072,17000000.0
2008-10-08 08:35:00,1.1072,1.1073,1.1072,1.1073,9000000.0
2008-10-08 08:36:00,1.1073,1.1073,1.1067,1.1069,68000000.0
2008-10-08 08:37:00,1.1069,1.1069,1.1064,1.1065,47000000.0
2008-10-08 08:38:00,1.10605,1.1061,1.10605,1.1061,3400000.0
2008-10-08 08:39:00,1.1061,1.1068,1.10585,1.1067,17600000.0
2008-10-08 08:40:00,1.10685,1.10745,1.10685,1.1074,23400000.0
2008-10-08 08:41:00,1.1073,1.1073,1.1067,1.1069,56600000.0
2008-10-08 08:42:00,1.1067,1.10675,1.1065,1.1066,12000000.0
2008-10-08 08:43:00,1.10665,1.10665,1.10635,1.10635,5200000.0
2008-10-08 08:44:00,1.10635,1.1066,1.10625,1.1066,43900000.0
2008-10-08 08:45:00,1.10655,1.1067,1.1063,1.1064,32700000.0
2008-10-08 08:46:00,1.1065,1.10665,1.1065,1.1065,51400000.0
2008-10-08 08:47:00,1.10665,1.10675,1.1065,1.10655,15200000.0
2008-10-08 08:48:00,1.10655,1.1068,1.1064,1.10645,19000000.0
2008-10-08 08:49:00,1.10635,1.10635,1.10605,1.10615,111000000.0
2008-10-08 08:50:00,1.1061,1.10615,1.10515,1.10555,42100000.0
2008-10-08 08:51:00,1.10555,1.10555,1.1033,1.1037,94100000.0
2008-10-08 08:52:00,1.10375,1.1046,1.1037,1.1043,52900000.0
2008-10-08 08:53:00,1.10425,1.10435,1.10415,1.1042,70700000.0
2008-10-08 08:54:00,1.1042,1.1042,1.104,1.1041,27600000.0
2008-10-08 08:55:00,1.1041,1.10455,1.10405,1.10455,14900000.0
2008-10-08 08:56:00,1.10455,1.10455,1.10435,1.10445,36000000.0
2008-10-08 08:57:00,1.10445,1.10445,1.10415,1.1043,37400000.0
2008-10-08 08:58:00,1.10435,1.1055,1.10435,1.10505,41600000.0
2008-10-08 08:59:00,1.10515,1.1055,1.10515,1.1055,18900000.0
2008-10-08 09:00:00,1.1055,1.1055,1.105,1.10505,25500000.0
2008-10-08 09:01:00,1.10505,1.1051,1.10495,1.10495,6000000.0
2008-10-08 09:02:00,1.10495,1.1055,1.1045,1.1054,85300000.0
2008-10-08 09:03:00,1.1054,1.10595,1.105,1.10565,82100000.0
2008-10-08 09:04:00,1.10565,1.10565,1.1047,1.1053,48100000.0
2008-10-08 09:05:00,1.10535,1.10535,1.10465,1.1047,23200000.0
2008-10-08 09:06:00,1.1047,1.1047,1.1046,1.1047,22900000.0
2008-10-08 09:07:00,1.1047,1.1047,1.10415,1.10465,71000000.0
2008-10-08 09:08:00,1.10465,1.1059,1.10465,1.1059,69500000.0
2008-10-08 09:09:00,1.1059,1.10695,1.1055,1.10685,81300000.0
2008-10-08 09:10:00,1.1068,1.1068,1.10605,1.10605,34900000.0
2008-10-08 09:11:00,1.10605,1.10605,1.10505,1.1052,68600000.0
2008-10-08 09:12:00,1.1051,1.1054,1.105,1.1052,75900000.0
2008-10-08 09:13:00,1.10525,1.10535,1.10515,1.1052,17000000.0
2008-10-08 09:14:00,1.10525,1.1057,1.1052,1.1056,192500000.0
2008-10-08 09:15:00,1.10545,1.1057,1.1054,1.1055,238600000.0
2008-10-08 09:16:00,1.1055,1.1056,1.10525,1.1055,38700000.0
2008-10-08 09:17:00,1.1055,1.1055,1.1051,1.10525,88900000.0
2008-10-08 09:18:00,1.10525,1.10535,1.1051,1.1052,122000000.0
2008-10-08 09:19:00,1.10515,1.10535,1.10495,1.1051,35200000.0
2008-10-08 09:20:00,1.10505,1.10545,1.105,1.10535,38200000.0
2008-10-08 09:21:00,1.1054,1.1054,1.10535,1.1054,9300000.0
2008-10-08 09:22:00,1.1054,1.1055,1.10525,1.1054,25000000.0
2008-10-08 09:23:00,1.1053,1.10535,1.1051,1.10515,27800000.0
2008-10-08 09:24:00,1.10515,1.1052,1.10475,1.10475,34600000.0
2008-10-08 09:25:00,1.1048,1.1048,1.1041,1.10425,53500000.0
2008-10-08 09:26:00,1.10425,1.10425,1.1036,1.1039,70000000.0
2008-10-08 09:27:00,1.1039,1.10405,1.1039,1.10395,10600000.0
2008-10-08 09:28:00,1.10405,1.1041,1.10385,1.1039,44400000.0
2008-10-08 09:29:00,1.10405,1.1044,1.10385,1.10395,43200000.0
2008-10-08 09:30:00,1.10435,1.1045,1.10395,1.10445,26900000.0
2008-10-08 09:31:00,1.1045,1.10465,1.10445,1.1045,56800000.0
2008-10-08 09:32:00,1.1045,1.1045,1.10405,1.10415,39800000.0
2008-10-08 09:33:00,1.1041,1.1042,1.1041,1.1041,34600000.0
2008-10-08 09:34:00,1.1041,1.1042,1.1041,1.1042,31600000.0
2008-10-08 09:35:00,1.1042,1.1042,1.1042,1.1042,7200000.0
2008-10-08 09:36:00,1.1042,1.1042,1.1042,1.1042,14400000.0
2008-10-08 09:37:00,1.1042,1.1042,1.1042,1.1042,7200000.0
2008-10-08 09:38:00,1.1042,1.1042,1.10355,1.10365,43000000.0
2008-10-08 09:39:00,1.1036,1.1036,1.10345,1.10355,32200000.0
2008-10-08 09:40:00,1.10355,1.10355,1.10325,1.1033,48200000.0
2008-10-08 09:41:00,1.10325,1.10325,1.1026,1.10325,495699998.0
2008-10-08 09:42:00,1.10325,1.10335,1.10285,1.10285,22900000.0
2008-10-08 09:43:00,1.10295,1.1031,1.1025,1.1025,47600000.0
2008-10-08 09:44:00,1.1025,1.1025,1.1021,1.1021,54300000.0
2008-10-08 09:45:00,1.1021,1.10215,1.10205,1.1021,11100000.0
2008-10-08 09:46:00,1.1021,1.1026,1.1021,1.1026,86900000.0
2008-10-08 09:47:00,1.1027,1.10325,1.1027,1.10305,119000000.0
2008-10-08 09:48:00,1.10305,1.1036,1.10305,1.1036,27100000.0
2008-10-08 09:49:00,1.10365,1.10375,1.103,1.10365,62000000.0
2008-10-08 09:50:00,1.10365,1.10375,1.1032,1.10365,140600000.0
2008-10-08 09:51:00,1.1037,1.1038,1.10365,1.10375,84900000.0
2008-10-08 09:52:00,1.1038,1.1038,1.1037,1.1037,137000000.0
2008-10-08 09:53:00,1.1037,1.1037,1.1037,1.1037,45000000.0
2008-10-08 09:54:00,1.1037,1.1039,1.1037,1.1039,83700000.0
2008-10-08 09:55:00,1.1037,1.10385,1.10355,1.10375,662220003.0
2008-10-08 09:56:00,1.10385,1.10495,1.10365,1.10425,1706860005.0
2008-10-08 09:57:00,1.1045,1.1045,1.1041,1.1041,122599998.0
2008-10-08 09:58:00,1.1042,1.1051,1.1042,1.1051,521120005.0
2008-10-08 09:59:00,1.1051,1.1063,1.10475,1.1063,1402080006.0
2008-10-08 10:00:00,1.1064,1.1064,1.105,1.1057,1091440006.0
2008-10-08 10:01:00,1.10535,1.10555,1.10485,1.1051,1091440006.0
2008-10-08 10:02:00,1.10525,1.10535,1.10505,1.10515,1298780002.0
2008-10-08 10:03:00,1.1053,1.1054,1.1042,1.1043,1330760005.0
2008-10-08 10:04:00,1.104,1.10405,1.1024,1.1027,1330760005.0
2008-10-08 10:05:00,1.10265,1.10265,1.10265,1.10265,132019997.0
2008-10-08 10:06:00,1.10265,1.10305,1.10265,1.10295,1331800009.0
2008-10-08 10:07:00,1.103,1.1044,1.103,1.1044,1686300009.0
2008-10-08 10:08:00,1.1029,1.1043,1.1029,1.10395,1686300009.0
2008-10-08 10:09:00,1.10415,1.10425,1.1039,1.104,419400002.0
2008-10-08 10:10:00,1.10395,1.10395,1.1037,1.1037,226699996.0
2008-10-08 10:11:00,1.10365,1.10375,1.1035,1.1035,537300003.0
2008-10-08 10:12:00,1.10331,1.10365,1.10304,1.10337,32000000.0
2008-10-08 10:13:00,1.10345,1.10345,1.1033,1.1033,511100000.0
2008-10-08 10:14:00,1.1034,1.10375,1.1034,1.10345,1369280001.0
2008-10-08 10:15:00,1.1037,1.104,1.1035,1.10355,1241500005.0
2008-10-08 10:16:00,1.1038,1.1038,1.1037,1.1037,46600000.0
2008-10-08 10:17:00,1.10328,1.10344,1.10311,1.10324,46600000.0
2008-10-08 10:18:00,1.1035,1.1035,1.10325,1.1034,389939999.0
2008-10-08 10:19:00,1.10345,1.10345,1.10325,1.10345,661659999.0
2008-10-08 10:20:00,1.10345,1.10365,1.10345,1.10365,339320000.0
2008-10-08 10:21:00,1.10365,1.10395,1.10365,1.1039,1470200002.0
2008-10-08 10:22:00,1.1039,1.1039,1.1039,1.1039,114600000.0
2008-10-08 10:23:00,1.1039,1.1039,1.1039,1.1039,286699998.0
2008-10-08 10:24:00,1.10343,1.10366,1.10336,1.10365,84400000.0
2008-10-08 10:25:00,1.1039,1.1039,1.10335,1.10335,1151299990.0
2008-10-08 10:26:00,1.10345,1.10345,1.1034,1.1034,314660005.0
2008-10-08 10:27:00,1.10345,1.10375,1.1033,1.10375,1152299996.0
2008-10-08 10:28:00,1.10375,1.10375,1.10355,1.10365,1614540019.0
2008-10-08 10:29:00,1.10385,1.10415,1.10385,1.1041,657600012.0
2008-10-08 10:30:00,1.1041,1.1041,1.10375,1.10385,486299997.0
2008-10-08 10:31:00,1.1043,1.10485,1.10405,1.1041,1239800000.0
2008-10-08 10:32:00,1.1041,1.1041,1.1041,1.1041,122900002.0
2008-10-08 10:33:00,1.1041,1.1041,1.1041,1.1041,226999992.0
2008-10-08 10:34:00,1.10388,1.10401,1.10379,1.10383,47800000.0
2008-10-08 10:35:00,1.1041,1.10435,1.1041,1.10425,953980000.0
2008-10-08 10:36:00,1.1045,1.1045,1.1039,1.1043,1482720006.0
2008-10-08 10:37:00,1.10405,1.10455,1.104,1.10445,1482720006.0
2008-10-08 10:38:00,1.10445,1.1045,1.1041,1.1041,1209560004.0
2008-10-08 10:39:00,1.1039,1.1041,1.1039,1.10395,722400013.0
2008-10-08 10:40:00,1.10385,1.10385,1.10355,1.1036,585959991.0
2008-10-08 10:41:00,1.1036,1.1036,1.1028,1.1031,925199998.0
2008-10-08 10:42:00,1.10325,1.10405,1.10325,1.104,1134499989.0
2008-10-08 10:43:00,1.104,1.104,1.10385,1.10395,2014220007.0
2008-10-08 10:44:00,1.1039,1.1043,1.1037,1.1043,283159995.0
2008-10-08 10:45:00,1.10425,1.1043,1.10425,1.10425,283159995.0
2008-10-08 10:46:00,1.10425,1.10425,1.1041,1.1041,353999995.0
2008-10-08 10:47:00,1.1041,1.10545,1.1041,1.10525,1290999998.0
2008-10-08 10:48:00,1.1054,1.10545,1.10535,1.10545,539300004.0
2008-10-08 10:49:00,1.1055,1.106,1.1051,1.1057,1000100007.0
2008-10-08 10:50:00,1.1056,1.1056,1.1055,1.1055,1000100007.0
2008-10-08 10:51:00,1.10555,1.10785,1.10555,1.10785,1718760002.0
2008-10-08 10:52:00,1.1081,1.1092,1.1065,1.107,1197620003.0
2008-10-08 10:53:00,1.107,1.1071,1.1068,1.10685,1197620003.0
2008-10-08 10:54:00,1.1071,1.1073,1.1066,1.107,1504020016.0
2008-10-08 10:55:00,1.1068,1.10755,1.1068,1.10715,1504020016.0
2008-10-08 10:56:00,1.1072,1.10725,1.10705,1.10715,1340099997.0
2008-10-08 10:57:00,1.1071,1.10775,1.1071,1.1076,2015660010.0
2008-10-08 10:58:00,1.1076,1.10795,1.107,1.1073,1866000012.0
2008-10-08 10:59:00,1.1071,1.1074,1.1066,1.1066,1498100013.0
2008-10-08 11:00:00,1.1066,1.10695,1.10655,1.10695,1498100013.0
2008-10-08 11:01:00,1.10695,1.10705,1.10675,1.10705,435180003.0
2008-10-08 11:02:00,1.10705,1.1072,1.10705,1.1072,49460002.0
2008-10-08 11:03:00,1.10725,1.10765,1.10725,1.10765,338340000.0
2008-10-08 11:04:00,1.10775,1.10775,1.10735,1.10775,633860001.0
2008-10-08 11:05:00,1.10775,1.1083,1.1077,1.1083,381139995.0
2008-10-08 11:06:00,1.1083,1.10875,1.10795,1.10875,414380001.0
2008-10-08 11:07:00,1.1088,1.1089,1.10815,1.1085,528760002.0
2008-10-08 11:08:00,1.10855,1.10865,1.10705,1.10705,506819999.0
2008-10-08 11:09:00,1.10725,1.10765,1.10725,1.1075,335479999.0
2008-10-08 11:10:00,1.10745,1.10745,1.10745,1.10745,79660001.0
2008-10-08 11:11:00,1.10745,1.1077,1.10745,1.1077,130800000.0
2008-10-08 11:12:00,1.10765,1.1079,1.10755,1.10775,374559999.0
2008-10-08 11:13:00,1.10775,1.10775,1.1077,1.10775,97559999.0
2008-10-08 11:14:00,1.10785,1.10785,1.10775,1.1078,77380000.0
2008-10-08 11:15:00,1.10785,1.10785,1.10785,1.10785,20120000.0
2008-10-08 11:16:00,1.1078,1.1078,1.10755,1.10755,83620000.0
2008-10-08 11:17:00,1.10755,1.1076,1.1072,1.10755,114720000.0
2008-10-08 11:18:00,1.10755,1.10755,1.1071,1.10715,236780000.0
2008-10-08 11:19:00,1.1071,1.1071,1.10665,1.10665,99820000.0
2008-10-08 11:20:00,1.10675,1.1074,1.10675,1.1074,211720000.0
2008-10-08 11:21:00,1.10755,1.10765,1.10725,1.10725,139080000.0
2008-10-08 11:22:00,1.1074,1.10775,1.10725,1.1076,225860000.0
2008-10-08 11:23:00,1.10765,1.10765,1.10765,1.10765,16920000.0
2008-10-08 11:24:00,1.10765,1.1077,1.10675,1.1068,232480000.0
2008-10-08 11:25:00,1.10705,1.10745,1.10645,1.10725,338140000.0
2008-10-08 11:26:00,1.10725,1.10775,1.1072,1.1072,210360000.0
2008-10-08 11:27:00,1.10725,1.10725,1.10705,1.10705,218000003.0
2008-10-08 11:28:00,1.10705,1.10775,1.10705,1.1075,1259680002.0
2008-10-08 11:29:00,1.1075,1.10765,1.1075,1.10765,959680002.0
2008-10-08 11:30:00,1.1077,1.10825,1.1076,1.1082,1634599994.0
2008-10-08 11:31:00,1.1081,1.1083,1.108,1.1083,965140001.0
2008-10-08 11:32:00,1.10835,1.1085,1.10835,1.1085,336900006.0
2008-10-08 11:33:00,1.1085,1.11,1.1085,1.1097,1076399999.0
2008-10-08 11:34:00,1.11,1.1109,1.11,1.1108,1076399999.0
2008-10-08 11:35:00,1.1106,1.1106,1.11045,1.11045,1076399999.0
2008-10-08 11:36:00,1.1106,1.1106,1.1105,1.1105,1465999997.0
2008-10-08 11:37:00,1.1104,1.1119,1.1104,1.1118,1465999997.0
2008-10-08 11:38:00,1.1119,1.1122,1.1115,1.1117,1465999997.0
2008-10-08 11:39:00,1.1118,1.11195,1.1114,1.1115,1465999997.0
2008-10-08 11:40:00,1.1115,1.11175,1.1113,1.1114,607299998.0
2008-10-08 11:41:00,1.1117,1.1117,1.1112,1.1112,1505279993.0
2008-10-08 11:42:00,1.11095,1.11155,1.11095,1.1114,1505279993.0
2008-10-08 11:43:00,1.11135,1.1117,1.11065,1.11065,1236439993.0
2008-10-08 11:44:00,1.111,1.1112,1.1109,1.1109,66059998.0
2008-10-08 11:45:00,1.1111,1.1111,1.1092,1.1092,66059998.0
2008-10-08 11:46:00,1.109,1.1105,1.109,1.1105,66059998.0
2008-10-08 11:47:00,1.1103,1.1112,1.1103,1.111,66059998.0
2008-10-08 11:48:00,1.1111,1.1119,1.1109,1.1117,66059998.0
2008-10-08 11:49:00,1.1116,1.1116,1.1116,1.1116,66059998.0
2008-10-08 11:50:00,1.11155,1.11165,1.1115,1.1115,824720004.0
2008-10-08 11:51:00,1.1113,1.11155,1.111,1.11115,1310900006.0
2008-10-08 11:52:00,1.11105,1.11145,1.1106,1.1113,1151880006.0
2008-10-08 11:53:00,1.1113,1.1113,1.11035,1.1109,852999998.0
2008-10-08 11:54:00,1.11095,1.11105,1.1099,1.11105,957160001.0
2008-10-08 11:55:00,1.111,1.11105,1.111,1.11105,445219997.0
2008-10-08 11:56:00,1.1111,1.1117,1.11095,1.1115,1909339980.0
2008-10-08 11:57:00,1.1115,1.1115,1.11125,1.11125,194000003.0
2008-10-08 11:58:00,1.11115,1.1112,1.11115,1.1112,509799999.0
2008-10-08 11:59:00,1.1112,1.11145,1.1112,1.1114,343200001.0
2008-10-08 12:00:00,1.11145,1.11165,1.11145,1.11165,748900015.0
2008-10-08 12:01:00,1.1117,1.11185,1.1117,1.11185,530559991.0
2008-10-08 12:02:00,1.11185,1.11185,1.1115,1.1116,201400002.0
2008-10-08 12:03:00,1.1116,1.1116,1.1116,1.1116,939199997.0
2008-10-08 12:04:00,1.1116,1.1116,1.1115,1.1115,1323959979.0
2008-10-08 12:05:00,1.1116,1.1117,1.1115,1.1117,1323959979.0
2008-10-08 12:06:00,1.1115,1.1119,1.1115,1.1118,1323959979.0
2008-10-08 12:07:00,1.1116,1.112,1.1116,1.112,1323959979.0
2008-10-08 12:08:00,1.11205,1.11205,1.1118,1.1119,690299998.0
2008-10-08 12:09:00,1.1119,1.1119,1.11155,1.1116,1594560006.0
2008-10-08 12:10:00,1.1117,1.1119,1.1117,1.1119,627999992.0
2008-10-08 12:11:00,1.11185,1.11185,1.1117,1.1117,269099998.0
2008-10-08 12:12:00,1.11165,1.11175,1.11155,1.1117,1567820003.0
2008-10-08 12:13:00,1.1117,1.1117,1.1116,1.1117,873099993.0
2008-10-08 12:14:00,1.11165,1.11165,1.1115,1.1115,873099993.0
2008-10-08 12:15:00,1.1115,1.11155,1.1114,1.1115,1079760011.0
2008-10-08 12:16:00,1.1116,1.1117,1.1115,1.1115,2095439973.0
2008-10-08 12:17:00,1.1114,1.1114,1.1101,1.1103,2095439973.0
2008-10-08 12:18:00,1.1102,1.1104,1.1097,1.1104,2095439973.0
2008-10-08 12:19:00,1.1107,1.1107,1.1103,1.1107,2095439973.0
2008-10-08 12:20:00,1.11055,1.1106,1.1105,1.11055,2095439973.0
2008-10-08 12:21:00,1.1107,1.1107,1.1099,1.1102,1828700016.0
2008-10-08 12:22:00,1.1101,1.1104,1.1099,1.1104,1828700016.0
2008-10-08 12:23:00,1.1106,1.1112,1.1104,1.1112,1828700016.0
2008-10-08 12:24:00,1.11095,1.11095,1.11065,1.1107,1828700016.0
2008-10-08 12:25:00,1.1107,1.1107,1.11045,1.1105,1381560008.0
2008-10-08 12:26:00,1.1104,1.1104,1.11,1.11,1881659978.0
2008-10-08 12:27:00,1.10995,1.11,1.1099,1.10995,2033980000.0
2008-10-08 12:28:00,1.1101,1.1102,1.1098,1.1098,260299988.0
2008-10-08 12:29:00,1.1097,1.1097,1.1097,1.1097,260299988.0
2008-10-08 12:30:00,1.1098,1.1099,1.1098,1.1098,1928400001.0
2008-10-08 12:31:00,1.1096,1.10975,1.1096,1.1096,1928400001.0
2008-10-08 12:32:00,1.1096,1.1098,1.1096,1.1097,1201900014.0
2008-10-08 12:33:00,1.1097,1.1097,1.1097,1.1097,123200001.0
2008-10-08 12:34:00,1.1097,1.1097,1.1097,1.1097,557899992.0
2008-10-08 12:35:00,1.1097,1.10975,1.1097,1.10975,241000004.0
2008-10-08 12:36:00,1.1093,1.1093,1.1084,1.1088,421599993.0
2008-10-08 12:37:00,1.1089,1.1091,1.1089,1.1091,421599993.0
2008-10-08 12:38:00,1.10885,1.10885,1.1087,1.1087,421599993.0
2008-10-08 12:39:00,1.1087,1.1087,1.1087,1.1087,85599998.0
2008-10-08 12:40:00,1.1087,1.1087,1.1082,1.10835,1402259983.0
2008-10-08 12:41:00,1.1087,1.1099,1.1086,1.1099,1930100026.0
2008-10-08 12:42:00,1.10965,1.10965,1.10905,1.1093,1930100026.0
2008-10-08 12:43:00,1.10935,1.10985,1.1093,1.1095,627260005.0
2008-10-08 12:44:00,1.1095,1.10985,1.10945,1.10985,955459984.0
2008-10-08 12:45:00,1.1102,1.1113,1.1102,1.1106,995120014.0
2008-10-08 12:46:00,1.1105,1.1111,1.1103,1.1108,995120014.0
2008-10-08 12:47:00,1.11065,1.1108,1.11065,1.1107,995120014.0
2008-10-08 12:48:00,1.1107,1.1107,1.11015,1.11015,989800014.0
2008-10-08 12:49:00,1.1104,1.1107,1.11,1.1106,1903500005.0
2008-10-08 12:50:00,1.1103,1.11075,1.1103,1.11075,1903500005.0
2008-10-08 12:51:00,1.1109,1.1111,1.1109,1.1111,102500000.0
2008-10-08 12:52:00,1.111,1.1111,1.1104,1.1106,102500000.0
2008-10-08 12:53:00,1.1111,1.1111,1.1103,1.1103,102500000.0
2008-10-08 12:54:00,1.1102,1.1102,1.1102,1.1102,102500000.0
2008-10-08 12:55:00,1.1102,1.1102,1.1102,1.1102,448000003.0
2008-10-08 12:56:00,1.1102,1.11025,1.1102,1.11025,1312720010.0
2008-10-08 12:57:00,1.1102,1.1113,1.1102,1.1113,644759995.0
2008-10-08 12:58:00,1.111,1.111,1.11095,1.11095,644759995.0
2008-10-08 12:59:00,1.11095,1.11105,1.11095,1.111,969280011.0
2008-10-08 13:00:00,1.1112,1.1112,1.1061,1.1079,1694119981.0
2008-10-08 13:01:00,1.10705,1.10785,1.1063,1.1065,1694119981.0
2008-10-08 13:02:00,1.1065,1.10905,1.1065,1.10905,1956999989.0
2008-10-08 13:03:00,1.10795,1.10905,1.1078,1.10865,2103100008.0
2008-10-08 13:04:00,1.1087,1.10875,1.1066,1.10805,1582239993.0
2008-10-08 13:05:00,1.10805,1.1081,1.1064,1.1066,2135119997.0
2008-10-08 13:06:00,1.1066,1.10685,1.10565,1.10595,1348440007.0
2008-10-08 13:07:00,1.1067,1.1067,1.104,1.104,1559500010.0
2008-10-08 13:08:00,1.1045,1.1049,1.10415,1.1048,1559500010.0
2008-10-08 13:09:00,1.10535,1.1078,1.1048,1.10745,959060004.0
2008-10-08 13:10:00,1.1076,1.10835,1.10745,1.1083,789939988.0
2008-10-08 13:11:00,1.10745,1.10875,1.1068,1.10815,1590899989.0
2008-10-08 13:12:00,1.1082,1.10825,1.10775,1.1078,1199640000.0
2008-10-08 13:13:00,1.1078,1.108,1.1078,1.108,731459999.0
2008-10-08 13:14:00,1.1085,1.10915,1.10805,1.1088,1360239980.0
2008-10-08 13:15:00,1.1088,1.10905,1.1088,1.10905,247879994.0
2008-10-08 13:16:00,1.10875,1.1101,1.1087,1.1094,1474499988.0
2008-10-08 13:17:00,1.1094,1.1098,1.1093,1.10965,1054899980.0
2008-10-08 13:18:00,1.10965,1.11035,1.1093,1.10985,743399990.0
2008-10-08 13:19:00,1.1102,1.1102,1.1066,1.1068,2128600011.0
2008-10-08 13:20:00,1.1063,1.10665,1.1057,1.10645,2128600011.0
2008-10-08 13:21:00,1.1067,1.1067,1.10515,1.1053,1910000002.0
2008-10-08 13:22:00,1.1053,1.1057,1.1053,1.1057,1367299996.0
2008-10-08 13:23:00,1.1057,1.1059,1.10515,1.10525,777000002.0
2008-10-08 13:24:00,1.1053,1.1054,1.10395,1.1041,1675799979.0
2008-10-08 13:25:00,1.1041,1.10455,1.10385,1.104,780699986.0
2008-10-08 13:26:00,1.1041,1.1058,1.1041,1.1058,991799998.0
2008-10-08 13:27:00,1.10605,1.10625,1.1052,1.10535,1116699996.0
2008-10-08 13:28:00,1.10535,1.1064,1.10535,1.1062,1199400006.0
2008-10-08 13:29:00,1.1063,1.1063,1.1058,1.106,1930100009.0
2008-10-08 13:30:00,1.1057,1.10585,1.1053,1.1057,1930100009.0
2008-10-08 13:31:00,1.1053,1.1059,1.1045,1.1046,45200001.0
2008-10-08 13:32:00,1.1047,1.1056,1.1039,1.1042,45200001.0
2008-10-08 13:33:00,1.1037,1.1037,1.1037,1.1037,45200001.0
2008-10-08 13:34:00,1.10385,1.1045,1.1038,1.1039,1181499990.0
2008-10-08 13:35:00,1.1055,1.1055,1.1035,1.1045,1668800003.0
2008-10-08 13:36:00,1.10445,1.1046,1.10365,1.10425,1668800003.0
2008-10-08 13:37:00,1.1042,1.1045,1.1032,1.1042,978699992.0
2008-10-08 13:38:00,1.10375,1.1041,1.1035,1.1035,978699992.0
2008-10-08 13:39:00,1.10375,1.10405,1.1036,1.10405,736199986.0
2008-10-08 13:40:00,1.10375,1.1046,1.10375,1.1042,1703399991.0
2008-10-08 13:41:00,1.1044,1.1049,1.1044,1.10485,1119500002.0
2008-10-08 13:42:00,1.1051,1.1051,1.1036,1.1038,521100006.0
2008-10-08 13:43:00,1.10385,1.1043,1.10385,1.1043,521100006.0
2008-10-08 13:44:00,1.10435,1.1054,1.10425,1.1051,2058399988.0
2008-10-08 13:45:00,1.1051,1.1053,1.1037,1.1041,846099997.0
2008-10-08 13:46:00,1.1038,1.1045,1.1033,1.1041,708699991.0
2008-10-08 13:47:00,1.1042,1.1054,1.1041,1.1046,708699991.0
2008-10-08 13:48:00,1.1049,1.105,1.10405,1.10405,708699991.0
2008-10-08 13:49:00,1.104,1.10415,1.10345,1.1035,930700013.0
2008-10-08 13:50:00,1.10345,1.10395,1.1034,1.10395,595600011.0
2008-10-08 13:51:00,1.10395,1.10395,1.1037,1.1037,503000000.0
2008-10-08 13:52:00,1.1037,1.10375,1.1037,1.1037,1528299999.0
2008-10-08 13:53:00,1.1037,1.1037,1.1037,1.1037,172799994.0
2008-10-08 13:54:00,1.10318,1.10429,1.10309,1.10327,71700000.0
2008-10-08 13:55:00,1.1037,1.1038,1.1037,1.10375,133200001.0
2008-10-08 13:56:00,1.1037,1.1037,1.1028,1.1028,1159400010.0
2008-10-08 13:57:00,1.1028,1.10285,1.10255,1.10285,1364900018.0
2008-10-08 13:58:00,1.10285,1.10315,1.1027,1.10305,1583999998.0
2008-10-08 13:59:00,1.103,1.10305,1.10295,1.103,365399997.0
2008-10-08 14:00:00,1.10295,1.1032,1.10285,1.1032,1621999994.0
2008-10-08 14:01:00,1.1032,1.10335,1.10315,1.1032,828599993.0
2008-10-08 14:02:00,1.10325,1.1043,1.10315,1.1043,1417499996.0
2008-10-08 14:03:00,1.1043,1.1043,1.1037,1.1038,1160699993.0
2008-10-08 14:04:00,1.10375,1.10375,1.1037,1.10375,353700005.0
2008-10-08 14:05:00,1.10365,1.1037,1.1036,1.1036,855100010.0
2008-10-08 14:06:00,1.1032,1.1034,1.10265,1.1029,1132299991.0
2008-10-08 14:07:00,1.1029,1.1032,1.1028,1.1029,1821800004.0
2008-10-08 14:08:00,1.103,1.103,1.10265,1.1028,717199990.0
2008-10-08 14:09:00,1.1029,1.1029,1.1008,1.1012,1452100011.0
2008-10-08 14:10:00,1.1009,1.1016,1.1004,1.101,1452100011.0
2008-10-08 14:11:00,1.1008,1.1014,1.1007,1.101,1452100011.0
2008-10-08 14:12:00,1.1007,1.101,1.1004,1.1004,1452100011.0
2008-10-08 14:13:00,1.1003,1.1004,1.0994,1.0995,1452100011.0
2008-10-08 14:14:00,1.0996,1.10005,1.09955,1.0999,1452100011.0
2008-10-08 14:15:00,1.1001,1.1006,1.1001,1.1003,1233300017.0
2008-10-08 14:16:00,1.1001,1.1004,1.0998,1.0998,1946899992.0
2008-10-08 14:17:00,1.0998,1.1001,1.09975,1.10005,1946899992.0
2008-10-08 14:18:00,1.1002,1.1012,1.1,1.1008,1817199990.0
2008-10-08 14:19:00,1.1005,1.1017,1.1005,1.1014,1817199990.0
2008-10-08 14:20:00,1.1016,1.103,1.1015,1.103,1817199990.0
2008-10-08 14:21:00,1.1031,1.1031,1.1016,1.1025,1817199990.0
2008-10-08 14:22:00,1.1024,1.1026,1.1021,1.1025,1817199990.0
2008-10-08 14:23:00,1.1024,1.1027,1.10215,1.1022,1817199990.0
2008-10-08 14:24:00,1.10225,1.1024,1.10215,1.10235,1669800002.0
2008-10-08 14:25:00,1.1024,1.1037,1.1024,1.1032,1942200026.0
2008-10-08 14:26:00,1.1043,1.1069,1.1043,1.1055,1942200026.0
2008-10-08 14:27:00,1.1054,1.1061,1.1047,1.1058,1942200026.0
2008-10-08 14:28:00,1.1059,1.1066,1.1057,1.1061,1942200026.0
2008-10-08 14:29:00,1.1062,1.1067,1.1059,1.1062,1942200026.0
2008-10-08 14:30:00,1.1063,1.1068,1.1061,1.1064,1942200026.0
2008-10-08 14:31:00,1.1065,1.1065,1.105,1.1055,1942200026.0
2008-10-08 14:32:00,1.1054,1.1055,1.1049,1.1053,1942200026.0
2008-10-08 14:33:00,1.1052,1.10555,1.1052,1.1055,1942200026.0
2008-10-08 14:34:00,1.1055,1.1057,1.1052,1.1056,1671199989.0
2008-10-08 14:35:00,1.1057,1.1065,1.1054,1.1056,1671199989.0
2008-10-08 14:36:00,1.1057,1.1065,1.1052,1.1055,1671199989.0
2008-10-08 14:37:00,1.1054,1.1057,1.1052,1.1057,1671199989.0
2008-10-08 14:38:00,1.1056,1.1057,1.1052,1.1054,1671199989.0
2008-10-08 14:39:00,1.1055,1.1062,1.1055,1.1062,1671199989.0
2008-10-08 14:40:00,1.10615,1.10705,1.10615,1.10705,1671199989.0
2008-10-08 14:41:00,1.107,1.107,1.1068,1.1068,2140099981.0
2008-10-08 14:42:00,1.1066,1.1073,1.1066,1.1073,1725200004.0
2008-10-08 14:43:00,1.10715,1.10725,1.1069,1.1069,1725200004.0
2008-10-08 14:44:00,1.1071,1.1071,1.107,1.1071,680599997.0
2008-10-08 14:45:00,1.1073,1.108,1.1071,1.1073,2018200018.0
2008-10-08 14:46:00,1.1074,1.1094,1.1073,1.109,2018200018.0
2008-10-08 14:47:00,1.1093,1.1108,1.1092,1.1107,2018200018.0
2008-10-08 14:48:00,1.1106,1.1107,1.1101,1.1103,2018200018.0
2008-10-08 14:49:00,1.1102,1.1112,1.1101,1.1105,2018200018.0
2008-10-08 14:50:00,1.1106,1.111,1.1101,1.1107,2018200018.0
2008-10-08 14:51:00,1.1106,1.1107,1.1097,1.1105,2018200018.0
2008-10-08 14:52:00,1.1104,1.1105,1.11005,1.11025,2018200018.0
2008-10-08 14:53:00,1.1103,1.1107,1.1103,1.1103,887399998.0
2008-10-08 14:54:00,1.1102,1.1102,1.1095,1.1095,887399998.0
2008-10-08 14:55:00,1.1093,1.1095,1.1091,1.1092,887399998.0
2008-10-08 14:56:00,1.1093,1.1094,1.1092,1.1092,887399998.0
2008-10-08 14:57:00,1.1093,1.1099,1.1093,1.1097,887399998.0
2008-10-08 14:58:00,1.11,1.1104,1.1099,1.1104,887399998.0
2008-10-08 14:59:00,1.1105,1.1105,1.1099,1.1101,887399998.0
2008-10-08 15:00:00,1.1102,1.1113,1.1102,1.111,887399998.0
2008-10-08 15:01:00,1.1109,1.1129,1.1109,1.1128,887399998.0
2008-10-08 15:02:00,1.113,1.1132,1.1118,1.1124,887399998.0
2008-10-08 15:03:00,1.1121,1.1132,1.111,1.1132,887399998.0
2008-10-08 15:04:00,1.1134,1.1141,1.1128,1.1135,887399998.0
2008-10-08 15:05:00,1.1134,1.1137,1.1118,1.1118,887399998.0
2008-10-08 15:06:00,1.1119,1.1134,1.1119,1.1129,887399998.0
2008-10-08 15:07:00,1.1132,1.1132,1.1123,1.1124,887399998.0
2008-10-08 15:08:00,1.1123,1.1125,1.1116,1.1123,887399998.0
2008-10-08 15:09:00,1.1125,1.1131,1.1114,1.1129,887399998.0
2008-10-08 15:10:00,1.1131,1.1136,1.1127,1.1133,887399998.0
2008-10-08 15:11:00,1.1134,1.1137,1.1132,1.1132,887399998.0
2008-10-08 15:12:00,1.1133,1.1141,1.1133,1.1136,887399998.0
2008-10-08 15:13:00,1.1137,1.1137,1.1134,1.1134,887399998.0
2008-10-08 15:14:00,1.1135,1.1135,1.1121,1.1125,887399998.0
2008-10-08 15:15:00,1.1124,1.1131,1.1122,1.1125,887399998.0
2008-10-08 15:16:00,1.1124,1.1125,1.1112,1.1122,887399998.0
2008-10-08 15:17:00,1.1123,1.1126,1.1123,1.1125,887399998.0
2008-10-08 15:18:00,1.1127,1.1131,1.1127,1.1128,887399998.0
2008-10-08 15:19:00,1.1126,1.1127,1.1106,1.1106,887399998.0
2008-10-08 15:20:00,1.1104,1.1106,1.1103,1.1105,887399998.0
2008-10-08 15:21:00,1.1105,1.1105,1.1104,1.1104,887399998.0
2008-10-08 15:22:00,1.1104,1.1106,1.1102,1.1103,1093800011.0
2008-10-08 15:23:00,1.1105,1.11075,1.1105,1.1106,1093800011.0
2008-10-08 15:24:00,1.1104,1.1117,1.1104,1.1117,2074599991.0
2008-10-08 15:25:00,1.1116,1.1133,1.1106,1.113,2074599991.0
2008-10-08 15:26:00,1.113,1.1136,1.113,1.1136,2074599991.0
2008-10-08 15:27:00,1.1141,1.1146,1.114,1.1143,1201100017.0
2008-10-08 15:28:00,1.1142,1.1146,1.1142,1.1146,1201100017.0
2008-10-08 15:29:00,1.115,1.1152,1.1144,1.1146,1201100017.0
2008-10-08 15:30:00,1.1144,1.1146,1.1139,1.1143,1201100017.0
2008-10-08 15:31:00,1.1142,1.1143,1.1135,1.114,1201100017.0
2008-10-08 15:32:00,1.114,1.11405,1.11355,1.11405,1201100017.0
2008-10-08 15:33:00,1.11405,1.1141,1.11305,1.1132,2139299999.0
2008-10-08 15:34:00,1.113,1.113,1.1117,1.1119,2040099992.0
2008-10-08 15:35:00,1.1118,1.1126,1.1116,1.1125,2040099992.0
2008-10-08 15:36:00,1.1126,1.1132,1.1124,1.1132,2040099992.0
2008-10-08 15:37:00,1.1135,1.1135,1.1121,1.1123,2040099992.0
2008-10-08 15:38:00,1.1122,1.1122,1.112,1.112,2040099992.0
2008-10-08 15:39:00,1.1122,1.1123,1.1116,1.1116,2040099992.0
2008-10-08 15:40:00,1.1117,1.1117,1.1111,1.1115,2040099992.0
2008-10-08 15:41:00,1.1121,1.1121,1.1106,1.1111,2040099992.0
2008-10-08 15:42:00,1.1112,1.1116,1.1111,1.1116,2040099992.0
2008-10-08 15:43:00,1.1115,1.1122,1.1115,1.1116,2040099992.0
2008-10-08 15:44:00,1.1117,1.1118,1.1105,1.1105,2040099992.0
2008-10-08 15:45:00,1.1104,1.1105,1.1104,1.1104,2040099992.0
2008-10-08 15:46:00,1.112,1.112,1.1117,1.1117,2040099992.0
2008-10-08 15:47:00,1.1119,1.1122,1.1115,1.1115,2040099992.0
2008-10-08 15:48:00,1.1116,1.1122,1.1115,1.1118,2040099992.0
2008-10-08 15:49:00,1.1119,1.1119,1.1108,1.1111,2040099992.0
2008-10-08 15:50:00,1.1113,1.1113,1.1104,1.111,2040099992.0
2008-10-08 15:51:00,1.1109,1.1111,1.1108,1.1109,1294700015.0
2008-10-08 15:52:00,1.1111,1.1123,1.111,1.1116,1294700015.0
2008-10-08 15:53:00,1.1122,1.1122,1.1116,1.11175,1294700015.0
2008-10-08 15:54:00,1.11175,1.1124,1.1116,1.1122,1581299994.0
2008-10-08 15:55:00,1.1122,1.1122,1.11155,1.1118,1759699988.0
2008-10-08 15:56:00,1.1117,1.1117,1.1111,1.1113,1373999984.0
2008-10-08 15:57:00,1.1113,1.11185,1.1113,1.11185,1373999984.0
2008-10-08 15:58:00,1.112,1.112,1.1115,1.1116,1833199997.0
2008-10-08 15:59:00,1.11155,1.1118,1.11145,1.11155,1833199997.0
2008-10-08 16:00:00,1.1116,1.1118,1.1114,1.1116,1544100005.0
2008-10-08 16:01:00,1.1116,1.1116,1.1115,1.1116,1544100005.0
2008-10-08 16:02:00,1.11155,1.1116,1.1114,1.1114,1387300012.0
2008-10-08 16:03:00,1.1116,1.1116,1.1105,1.1105,1424900003.0
2008-10-08 16:04:00,1.1104,1.111,1.1104,1.1108,1424900003.0
2008-10-08 16:05:00,1.1106,1.1112,1.1106,1.111,1424900003.0
2008-10-08 16:06:00,1.1111,1.1115,1.1107,1.1112,1424900003.0
2008-10-08 16:07:00,1.11115,1.1116,1.11105,1.1116,1424900003.0
2008-10-08 16:08:00,1.1117,1.11205,1.1117,1.11205,2117999997.0
2008-10-08 16:09:00,1.1121,1.1121,1.11205,1.1121,533900001.0
2008-10-08 16:10:00,1.1121,1.1121,1.1111,1.1111,1836600024.0
2008-10-08 16:11:00,1.111,1.1111,1.1105,1.1106,1836600024.0
2008-10-08 16:12:00,1.1108,1.1118,1.1107,1.1117,1836600024.0
2008-10-08 16:13:00,1.1116,1.1122,1.1115,1.112,1836600024.0
2008-10-08 16:14:00,1.1118,1.1121,1.1115,1.1116,1836600024.0
2008-10-08 16:15:00,1.1118,1.112,1.1116,1.112,1836600024.0
2008-10-08 16:16:00,1.1123,1.1135,1.1123,1.1135,1836600024.0
2008-10-08 16:17:00,1.1133,1.1135,1.1132,1.1135,1836600024.0
2008-10-08 16:18:00,1.1133,1.1135,1.1127,1.1133,1836600024.0
2008-10-08 16:19:00,1.1131,1.1146,1.1127,1.1144,1836600024.0
2008-10-08 16:20:00,1.1142,1.1152,1.1136,1.1151,1836600024.0
2008-10-08 16:21:00,1.115,1.1152,1.1146,1.1152,1836600024.0
2008-10-08 16:22:00,1.1153,1.1154,1.1147,1.1153,1846700019.0
2008-10-08 16:23:00,1.1153,1.1153,1.1147,1.1147,1921000009.0
2008-10-08 16:24:00,1.1146,1.1149,1.1133,1.1134,1921000009.0
2008-10-08 16:25:00,1.1133,1.1141,1.1133,1.1139,1921000009.0
2008-10-08 16:26:00,1.114,1.1147,1.1139,1.1144,1921000009.0
2008-10-08 16:27:00,1.1143,1.1147,1.1139,1.1145,1921000009.0
2008-10-08 16:28:00,1.1145,1.1146,1.11405,1.1143,1921000009.0
2008-10-08 16:29:00,1.1145,1.1154,1.1142,1.1148,914699990.0
2008-10-08 16:30:00,1.1149,1.1152,1.1133,1.1141,914699990.0
2008-10-08 16:31:00,1.1143,1.1143,1.1121,1.1121,914699990.0
2008-10-08 16:32:00,1.1122,1.1129,1.1122,1.1123,914699990.0
2008-10-08 16:33:00,1.1124,1.1129,1.1119,1.1127,914699990.0
2008-10-08 16:34:00,1.1128,1.1141,1.1128,1.1131,914699990.0
2008-10-08 16:35:00,1.1128,1.1143,1.1127,1.1138,914699990.0
2008-10-08 16:36:00,1.1136,1.1143,1.1135,1.1136,914699990.0
2008-10-08 16:37:00,1.1137,1.1139,1.1134,1.1135,914699990.0
2008-10-08 16:38:00,1.11355,1.1137,1.11355,1.11365,914699990.0
2008-10-08 16:39:00,1.1136,1.1136,1.11355,1.11355,1572000001.0
2008-10-08 16:40:00,1.1136,1.1147,1.1135,1.1144,1197499993.0
2008-10-08 16:41:00,1.1143,1.1144,1.1136,1.114,1197499993.0
2008-10-08 16:42:00,1.1141,1.1144,1.114,1.1143,1197499993.0
2008-10-08 16:43:00,1.1144,1.1146,1.1142,1.1145,1197499993.0
2008-10-08 16:44:00,1.1144,1.1146,1.11425,1.11455,1197499993.0
2008-10-08 16:45:00,1.115,1.1154,1.115,1.1153,1163899987.0
2008-10-08 16:46:00,1.115,1.1153,1.1149,1.115,1163899987.0
2008-10-08 16:47:00,1.11495,1.11515,1.1149,1.11515,1163899987.0
2008-10-08 16:48:00,1.1155,1.1155,1.115,1.1155,1577600000.0
2008-10-08 16:49:00,1.11515,1.11555,1.115,1.11505,1577600000.0
2008-10-08 16:50:00,1.1154,1.1154,1.1145,1.1152,1993200000.0
2008-10-08 16:51:00,1.1151,1.1161,1.115,1.1153,1993200000.0
2008-10-08 16:52:00,1.1152,1.1167,1.1151,1.1167,1993200000.0
2008-10-08 16:53:00,1.1167,1.1175,1.1164,1.1174,1993200000.0
2008-10-08 16:54:00,1.1172,1.1175,1.1164,1.1172,1115400012.0
2008-10-08 16:55:00,1.1171,1.1174,1.1167,1.1172,1115400012.0
2008-10-08 16:56:00,1.1173,1.1174,1.1166,1.1166,1115400012.0
2008-10-08 16:57:00,1.1167,1.1171,1.1161,1.1168,1115400012.0
2008-10-08 16:58:00,1.1173,1.1178,1.1167,1.1167,1115400012.0
2008-10-08 16:59:00,1.1166,1.118,1.1166,1.1172,1115400012.0
2008-10-08 17:00:00,1.1173,1.1177,1.1168,1.1171,1115400012.0
2008-10-08 17:01:00,1.117,1.118,1.117,1.1178,1115400012.0
2008-10-08 17:02:00,1.118,1.1183,1.1176,1.1183,1115400012.0
2008-10-08 17:03:00,1.1186,1.1186,1.1177,1.1181,1115400012.0
2008-10-08 17:04:00,1.1182,1.119,1.118,1.119,1115400012.0
2008-10-08 17:05:00,1.1191,1.1197,1.1191,1.1197,1115400012.0
2008-10-08 17:06:00,1.1198,1.1202,1.1185,1.119,1115400012.0
2008-10-08 17:07:00,1.1187,1.1195,1.1186,1.1186,1115400012.0
2008-10-08 17:08:00,1.1187,1.1189,1.1184,1.1188,1115400012.0
2008-10-08 17:09:00,1.1189,1.1195,1.1189,1.1194,1115400012.0
2008-10-08 17:10:00,1.1193,1.1201,1.1184,1.1196,1115400012.0
2008-10-08 17:11:00,1.1194,1.1205,1.1191,1.1205,1115400012.0
2008-10-08 17:12:00,1.1207,1.1223,1.1206,1.1221,1115400012.0
2008-10-08 17:13:00,1.1219,1.1222,1.1207,1.1209,1115400012.0
2008-10-08 17:14:00,1.1208,1.1216,1.1208,1.1216,1115400012.0
2008-10-08 17:15:00,1.1213,1.1219,1.1203,1.1219,1115400012.0
2008-10-08 17:16:00,1.122,1.1226,1.122,1.1226,1115400012.0
2008-10-08 17:17:00,1.1224,1.1228,1.1216,1.1217,1115400012.0
2008-10-08 17:18:00,1.1218,1.1218,1.121,1.1213,1115400012.0
2008-10-08 17:19:00,1.1208,1.1216,1.1207,1.1207,1115400012.0
2008-10-08 17:20:00,1.1207,1.1207,1.11995,1.1202,1115400012.0
2008-10-08 17:21:00,1.12025,1.1204,1.11945,1.1198,1232500008.0
2008-10-08 17:22:00,1.1198,1.1198,1.11885,1.1193,1050100005.0
2008-10-08 17:23:00,1.11935,1.11955,1.11855,1.1186,1260500008.0
2008-10-08 17:24:00,1.1186,1.1192,1.11855,1.1192,1307708373.0
2008-10-08 17:25:00,1.1192,1.1195,1.11885,1.119,1284100004.0
2008-10-08 17:26:00,1.119,1.11915,1.11835,1.1185,1321700011.0
2008-10-08 17:27:00,1.1185,1.1189,1.1181,1.11885,1080100003.0
2008-10-08 17:28:00,1.1185,1.1192,1.1185,1.119,644100002.0
2008-10-08 17:29:00,1.119,1.11955,1.119,1.1195,551200001.0
2008-10-08 17:30:00,1.1195,1.12025,1.1195,1.1199,1027699999.0
2008-10-08 17:31:00,1.11995,1.12015,1.1196,1.11965,466318335.0
2008-10-08 17:32:00,1.11965,1.11975,1.11925,1.11925,379700007.0
2008-10-08 17:33:00,1.11935,1.11935,1.1189,1.11895,849200001.0
2008-10-08 17:34:00,1.11895,1.11895,1.11855,1.1186,935099993.0
2008-10-08 17:35:00,1.1188,1.1191,1.1187,1.1189,1064600009.0
2008-10-08 17:36:00,1.119,1.1192,1.1188,1.1189,1064600009.0
2008-10-08 17:37:00,1.11895,1.11915,1.1189,1.11915,1064600009.0
2008-10-08 17:38:00,1.1194,1.1194,1.1188,1.119,1564300010.0
2008-10-08 17:39:00,1.1189,1.1189,1.1184,1.1185,1564300010.0
2008-10-08 17:40:00,1.1186,1.119,1.1186,1.1186,1564300010.0
2008-10-08 17:41:00,1.1188,1.1192,1.1186,1.1189,1564300010.0
2008-10-08 17:42:00,1.119,1.1192,1.1186,1.1191,1564300010.0
2008-10-08 17:43:00,1.1188,1.1198,1.1186,1.1198,1564300010.0
2008-10-08 17:44:00,1.12,1.1211,1.12,1.1201,1564300010.0
2008-10-08 17:45:00,1.1202,1.1205,1.1199,1.1199,1564300010.0
2008-10-08 17:46:00,1.12,1.1201,1.1197,1.1198,1564300010.0
2008-10-08 17:47:00,1.1199,1.12,1.1192,1.1195,1564300010.0
2008-10-08 17:48:00,1.1194,1.1196,1.1194,1.1195,1564300010.0
2008-10-08 17:49:00,1.11935,1.1196,1.11935,1.11955,1564300010.0
2008-10-08 17:50:00,1.1195,1.1205,1.1194,1.1203,1456899997.0
2008-10-08 17:51:00,1.1202,1.1206,1.1196,1.1206,1456899997.0
2008-10-08 17:52:00,1.1207,1.1209,1.1205,1.1208,1456899997.0
2008-10-08 17:53:00,1.1209,1.1213,1.1207,1.1213,1456899997.0
2008-10-08 17:54:00,1.12115,1.12145,1.12105,1.1214,1456899997.0
2008-10-08 17:55:00,1.1216,1.122,1.1214,1.1218,1575699997.0
2008-10-08 17:56:00,1.1219,1.1233,1.1218,1.123,1575699997.0
2008-10-08 17:57:00,1.1232,1.1235,1.123,1.123,1575699997.0
2008-10-08 17:58:00,1.1229,1.1245,1.1224,1.1241,1575699997.0
2008-10-08 17:59:00,1.1242,1.1257,1.1242,1.1247,1575699997.0
2008-10-08 18:00:00,1.1246,1.1247,1.1241,1.1245,1575699997.0
2008-10-08 18:01:00,1.1244,1.1247,1.1232,1.1233,1575699997.0
2008-10-08 18:02:00,1.1234,1.1234,1.123,1.1233,1575699997.0
2008-10-08 18:03:00,1.1232,1.1232,1.1224,1.1229,1575699997.0
2008-10-08 18:04:00,1.1228,1.1228,1.1222,1.1225,1575699997.0
2008-10-08 18:05:00,1.1228,1.1228,1.122,1.1222,1575699997.0
2008-10-08 18:06:00,1.1221,1.1223,1.1213,1.1216,1575699997.0
2008-10-08 18:07:00,1.1214,1.1224,1.1214,1.1222,1575699997.0
2008-10-08 18:08:00,1.1223,1.123,1.1223,1.1223,1575699997.0
2008-10-08 18:09:00,1.1225,1.1233,1.1222,1.123,1575699997.0
2008-10-08 18:10:00,1.1231,1.1239,1.1231,1.1238,1575699997.0
2008-10-08 18:11:00,1.1239,1.124,1.1237,1.1239,1575699997.0
2008-10-08 18:12:00,1.1237,1.1239,1.1229,1.1231,1575699997.0
2008-10-08 18:13:00,1.1232,1.1232,1.1228,1.1232,1575699997.0
2008-10-08 18:14:00,1.1232,1.1232,1.1221,1.1222,870199997.0
2008-10-08 18:15:00,1.1223,1.1231,1.1223,1.1225,870199997.0
2008-10-08 18:16:00,1.1226,1.1226,1.1222,1.1225,870199997.0
2008-10-08 18:17:00,1.1226,1.1226,1.1211,1.1217,870199997.0
2008-10-08 18:18:00,1.1215,1.1216,1.1211,1.1214,870199997.0
2008-10-08 18:19:00,1.1213,1.1217,1.1211,1.1216,870199997.0
2008-10-08 18:20:00,1.1216,1.1217,1.1216,1.1216,870199997.0
2008-10-08 18:21:00,1.1216,1.1217,1.12145,1.1215,1760100018.0
2008-10-08 18:22:00,1.12175,1.12195,1.1216,1.12195,408200000.0
2008-10-08 18:23:00,1.1222,1.1227,1.1221,1.1226,1298699990.0
2008-10-08 18:24:00,1.1225,1.1228,1.122,1.1224,1298699990.0
2008-10-08 18:25:00,1.1225,1.1227,1.1225,1.1226,1298699990.0
2008-10-08 18:26:00,1.1227,1.1233,1.1227,1.1232,1298699990.0
2008-10-08 18:27:00,1.1234,1.1236,1.1231,1.1236,1298699990.0
2008-10-08 18:28:00,1.12345,1.12355,1.12335,1.12335,1298699990.0
2008-10-08 18:29:00,1.1234,1.1234,1.1229,1.1233,1908700005.0
2008-10-08 18:30:00,1.12325,1.1238,1.12325,1.1233,1908700005.0
2008-10-08 18:31:00,1.1231,1.1232,1.1218,1.1225,1915999998.0
2008-10-08 18:32:00,1.1221,1.1224,1.1216,1.1218,1915999998.0
2008-10-08 18:33:00,1.1213,1.1216,1.1208,1.1213,1915999998.0
2008-10-08 18:34:00,1.1213,1.1218,1.1212,1.1212,1915999998.0
2008-10-08 18:35:00,1.1211,1.1218,1.121,1.1215,756799998.0
2008-10-08 18:36:00,1.1214,1.122,1.1214,1.1219,756799998.0
2008-10-08 18:37:00,1.1219,1.1219,1.1217,1.12175,756799998.0
2008-10-08 18:38:00,1.1217,1.1217,1.1214,1.1216,528700000.0
2008-10-08 18:39:00,1.1217,1.1222,1.1215,1.1222,528700000.0
2008-10-08 18:40:00,1.12185,1.1219,1.1217,1.1217,528700000.0
2008-10-08 18:41:00,1.12165,1.12185,1.1215,1.1216,1908299991.0
2008-10-08 18:42:00,1.12165,1.1217,1.1216,1.1217,944000008.0
2008-10-08 18:43:00,1.1217,1.1217,1.1216,1.1216,339100002.0
2008-10-08 18:44:00,1.1219,1.122,1.1214,1.1217,1914200011.0
2008-10-08 18:45:00,1.1218,1.1227,1.1218,1.1227,1914200011.0
2008-10-08 18:46:00,1.1229,1.1233,1.1222,1.1231,1914200011.0
2008-10-08 18:47:00,1.123,1.1231,1.1223,1.1223,1914200011.0
2008-10-08 18:48:00,1.1222,1.1227,1.1219,1.122,1914200011.0
2008-10-08 18:49:00,1.1221,1.1221,1.1219,1.1219,1914200011.0
2008-10-08 18:50:00,1.1217,1.1227,1.1217,1.1224,1914200011.0
2008-10-08 18:51:00,1.1223,1.1225,1.122,1.1222,1914200011.0
2008-10-08 18:52:00,1.122,1.1228,1.122,1.1223,1914200011.0
2008-10-08 18:53:00,1.1227,1.1227,1.1221,1.1221,1914200011.0
2008-10-08 18:54:00,1.122,1.1223,1.12195,1.12205,1914200011.0
2008-10-08 18:55:00,1.1224,1.1224,1.122,1.1222,1971387862.0
2008-10-08 18:56:00,1.1221,1.1222,1.1218,1.1222,1971387862.0
2008-10-08 18:57:00,1.122,1.1221,1.1218,1.122,1971387862.0
2008-10-08 18:58:00,1.1221,1.1221,1.1218,1.1218,1971387862.0
2008-10-08 18:59:00,1.1218,1.12185,1.12175,1.12185,1971387862.0
2008-10-08 19:00:00,1.1218,1.1219,1.1216,1.1216,1529400009.0
2008-10-08 19:01:00,1.1216,1.1216,1.1208,1.1208,1529400009.0
2008-10-08 19:02:00,1.1206,1.1214,1.1205,1.1212,1297500008.0
2008-10-08 19:03:00,1.1211,1.1213,1.1209,1.121,1297500008.0
2008-10-08 19:04:00,1.1209,1.1218,1.1205,1.1214,1297500008.0
2008-10-08 19:05:00,1.12145,1.1216,1.12145,1.12155,1297500008.0
2008-10-08 19:06:00,1.12155,1.12155,1.1209,1.1209,1308299998.0
2008-10-08 19:07:00,1.1211,1.1215,1.1211,1.1215,1572000007.0
2008-10-08 19:08:00,1.1213,1.1214,1.12115,1.12115,1572000007.0
2008-10-08 19:09:00,1.1212,1.1212,1.12075,1.12085,1629999972.0
2008-10-08 19:10:00,1.121,1.121,1.1202,1.1204,1986199999.0
2008-10-08 19:11:00,1.1205,1.1206,1.1202,1.1206,1986199999.0
2008-10-08 19:12:00,1.1205,1.1205,1.1201,1.1203,1986199999.0
2008-10-08 19:13:00,1.1203,1.1203,1.1196,1.11965,1986199999.0
2008-10-08 19:14:00,1.1199,1.1201,1.11985,1.11985,1427400007.0
2008-10-08 19:15:00,1.1198,1.1202,1.1197,1.1201,2111500015.0
2008-10-08 19:16:00,1.1202,1.12025,1.1198,1.1199,2111500015.0
2008-10-08 19:17:00,1.1202,1.1206,1.12,1.1202,1453099998.0
2008-10-08 19:18:00,1.1203,1.1203,1.1199,1.1199,1453099998.0
2008-10-08 19:19:00,1.1199,1.1199,1.1197,1.1198,1453099998.0
2008-10-08 19:20:00,1.1198,1.1198,1.1187,1.1193,2134900008.0
2008-10-08 19:21:00,1.1192,1.1192,1.1187,1.119,2134900008.0
2008-10-08 19:22:00,1.119,1.1193,1.1189,1.11905,2134900008.0
2008-10-08 19:23:00,1.1191,1.11915,1.119,1.119,1739699996.0
2008-10-08 19:24:00,1.1189,1.1192,1.1188,1.1191,1906299998.0
2008-10-08 19:25:00,1.119,1.11915,1.119,1.1191,1906299998.0
2008-10-08 19:26:00,1.1193,1.1199,1.1193,1.1196,1519200001.0
2008-10-08 19:27:00,1.11965,1.1197,1.1193,1.1193,1519200001.0
2008-10-08 19:28:00,1.1194,1.1195,1.1191,1.1193,1754199992.0
2008-10-08 19:29:00,1.1191,1.1193,1.119,1.1192,1754199992.0
2008-10-08 19:30:00,1.1192,1.11945,1.119,1.119,1754199992.0
2008-10-08 19:31:00,1.1188,1.1191,1.1186,1.1188,2051999984.0
2008-10-08 19:32:00,1.1189,1.1189,1.1185,1.1186,2051999984.0
2008-10-08 19:33:00,1.1187,1.1188,1.1184,1.1185,2051999984.0
2008-10-08 19:34:00,1.1186,1.1189,1.1185,1.1187,2051999984.0
2008-10-08 19:35:00,1.1186,1.1189,1.1185,1.1188,2051999984.0
2008-10-08 19:36:00,1.1187,1.1188,1.1187,1.11875,2051999984.0
2008-10-08 19:37:00,1.1185,1.1189,1.1185,1.1186,805900002.0
2008-10-08 19:38:00,1.1187,1.1188,1.1185,1.1187,805900002.0
2008-10-08 19:39:00,1.1188,1.119,1.1187,1.1188,805900002.0
2008-10-08 19:40:00,1.1189,1.119,1.1185,1.1187,805900002.0
2008-10-08 19:41:00,1.1188,1.1188,1.1187,1.1187,805900002.0
2008-10-08 19:42:00,1.1188,1.1193,1.1188,1.1193,805900002.0
2008-10-08 19:43:00,1.1192,1.1193,1.1188,1.1188,805900002.0
2008-10-08 19:44:00,1.11885,1.1189,1.11865,1.1188,805900002.0
2008-10-08 19:45:00,1.1188,1.1193,1.1187,1.1193,1923600020.0
2008-10-08 19:46:00,1.1191,1.1191,1.1189,1.119,1923600020.0
2008-10-08 19:47:00,1.1191,1.1193,1.1191,1.11925,1923600020.0
2008-10-08 19:48:00,1.1192,1.11935,1.11905,1.1192,1383800009.0
2008-10-08 19:49:00,1.1192,1.1194,1.1189,1.1192,866899990.0
2008-10-08 19:50:00,1.1192,1.1192,1.1192,1.1192,866899990.0
2008-10-08 19:51:00,1.1192,1.1192,1.1187,1.119,2121000027.0
2008-10-08 19:52:00,1.119,1.119,1.1189,1.119,889099990.0
2008-10-08 19:53:00,1.119,1.119,1.11865,1.1189,1526599977.0
2008-10-08 19:54:00,1.1188,1.119,1.1188,1.1188,683499992.0
2008-10-08 19:55:00,1.1188,1.1189,1.1188,1.1188,683499992.0
2008-10-08 19:56:00,1.1189,1.119,1.11885,1.119,1082000005.0
2008-10-08 19:57:00,1.119,1.11935,1.119,1.11915,1299899995.0
2008-10-08 19:58:00,1.11915,1.11925,1.119,1.1192,1664200000.0
2008-10-08 19:59:00,1.1193,1.1198,1.1193,1.1197,977200005.0
2008-10-08 20:00:00,1.1198,1.1198,1.1194,1.1198,977200005.0
2008-10-08 20:01:00,1.1197,1.12,1.1197,1.1197,977200005.0
2008-10-08 20:02:00,1.1199,1.12,1.1197,1.12,977200005.0
2008-10-08 20:03:00,1.1199,1.1199,1.11965,1.11975,977200005.0
2008-10-08 20:04:00,1.1197,1.1197,1.1192,1.1192,1261799993.0
2008-10-08 20:05:00,1.1193,1.1194,1.119,1.1191,1261799993.0
2008-10-08 20:06:00,1.119,1.1191,1.1188,1.1189,1261799993.0
2008-10-08 20:07:00,1.11885,1.119,1.11885,1.1189,1261799993.0
2008-10-08 20:08:00,1.119,1.1198,1.1189,1.1194,1891100001.0
2008-10-08 20:09:00,1.1195,1.1196,1.119,1.1191,1891100001.0
2008-10-08 20:10:00,1.1192,1.1197,1.1192,1.1197,1891100001.0
2008-10-08 20:11:00,1.1195,1.12,1.1193,1.1197,1891100001.0
2008-10-08 20:12:00,1.11975,1.1199,1.11965,1.1198,1891100001.0
2008-10-08 20:13:00,1.12,1.12,1.1195,1.1195,816199991.0
2008-10-08 20:14:00,1.1195,1.1196,1.1195,1.1195,816199991.0
2008-10-08 20:15:00,1.1195,1.1197,1.1195,1.1197,564099998.0
2008-10-08 20:16:00,1.11985,1.11995,1.11975,1.11985,520300004.0
2008-10-08 20:17:00,1.1198,1.1201,1.1198,1.1199,1731799998.0
2008-10-08 20:18:00,1.12,1.1202,1.1199,1.1202,1731799998.0
2008-10-08 20:19:00,1.1201,1.1205,1.1201,1.1202,1731799998.0
2008-10-08 20:20:00,1.12015,1.12015,1.11985,1.11995,1210200007.0
2008-10-08 20:21:00,1.11995,1.12,1.1198,1.11995,1347899993.0
2008-10-08 20:22:00,1.11985,1.11985,1.11975,1.1198,1728199986.0
2008-10-08 20:23:00,1.1198,1.1199,1.1197,1.1198,428700006.0
2008-10-08 20:24:00,1.1197,1.12,1.1197,1.1199,428700006.0
2008-10-08 20:25:00,1.1199,1.1199,1.1199,1.1199,428700006.0
2008-10-08 20:26:00,1.1199,1.11995,1.1197,1.1199,2060600012.0
2008-10-08 20:27:00,1.11995,1.1201,1.11995,1.12005,2006999988.0
2008-10-08 20:28:00,1.1203,1.1205,1.1201,1.1201,725199998.0
2008-10-08 20:29:00,1.12,1.1201,1.1198,1.1201,725199998.0
2008-10-08 20:30:00,1.12,1.12,1.11955,1.11975,725199998.0
2008-10-08 20:31:00,1.12,1.1206,1.12,1.1205,838400024.0
2008-10-08 20:32:00,1.1204,1.1205,1.1204,1.1205,838400024.0
2008-10-08 20:33:00,1.1207,1.121,1.1202,1.1207,1682900009.0
2008-10-08 20:34:00,1.1208,1.1213,1.1208,1.1209,1682900009.0
2008-10-08 20:35:00,1.121,1.1215,1.121,1.1213,1682900009.0
2008-10-08 20:36:00,1.1214,1.12145,1.1213,1.12135,1682900009.0
2008-10-08 20:37:00,1.1213,1.1213,1.1209,1.1211,1994400006.0
2008-10-08 20:38:00,1.121,1.1215,1.1209,1.1214,1994400006.0
2008-10-08 20:39:00,1.1215,1.1216,1.1212,1.1214,1994400006.0
2008-10-08 20:40:00,1.1215,1.1215,1.1214,1.1214,1994400006.0
2008-10-08 20:41:00,1.12135,1.1215,1.12125,1.1214,1994400006.0
2008-10-08 20:42:00,1.1213,1.1217,1.1212,1.1215,865800007.0
2008-10-08 20:43:00,1.1212,1.1217,1.1211,1.1213,865800007.0
2008-10-08 20:44:00,1.1212,1.12155,1.1212,1.12155,865800007.0
2008-10-08 20:45:00,1.1216,1.1218,1.12155,1.1216,1690499994.0
2008-10-08 20:46:00,1.12165,1.1218,1.1216,1.1216,375799996.0
2008-10-08 20:47:00,1.1217,1.1227,1.1216,1.1222,1441599990.0
2008-10-08 20:48:00,1.1221,1.1235,1.1221,1.1232,1441599990.0
2008-10-08 20:49:00,1.1233,1.1238,1.1232,1.1233,1441599990.0
2008-10-08 20:50:00,1.1234,1.1235,1.1228,1.1231,1441599990.0
2008-10-08 20:51:00,1.123,1.1232,1.123,1.1231,1441599990.0
2008-10-08 20:52:00,1.12315,1.1232,1.123,1.1231,1441599990.0
2008-10-08 20:53:00,1.1231,1.1231,1.12275,1.1228,325800003.0
2008-10-08 20:54:00,1.1229,1.1233,1.1229,1.1233,1393999982.0
2008-10-08 20:55:00,1.1235,1.1238,1.1231,1.1235,953299999.0
2008-10-08 20:56:00,1.1237,1.1237,1.1232,1.1235,953299999.0
2008-10-08 20:57:00,1.1236,1.1237,1.1233,1.1235,953299999.0
2008-10-08 20:58:00,1.1234,1.1243,1.1231,1.1238,953299999.0
2008-10-08 20:59:00,1.1239,1.1243,1.1237,1.1241,953299999.0
2008-10-08 21:00:00,1.1239,1.1243,1.1233,1.1241,953299999.0
2008-10-08 21:01:00,1.12385,1.12385,1.12335,1.12345,953299999.0
2008-10-08 21:02:00,1.12345,1.12375,1.12335,1.12355,1469400016.0
2008-10-08 21:03:00,1.1234,1.1242,1.12325,1.1234,1842800007.0
2008-10-08 21:04:00,1.1234,1.1235,1.12325,1.12345,1147299994.0
2008-10-08 21:05:00,1.1234,1.12385,1.1234,1.1237,1496800003.0
2008-10-08 21:06:00,1.1237,1.1239,1.12325,1.12325,1059200007.0
2008-10-08 21:07:00,1.1236,1.1237,1.1236,1.1237,1862400005.0
2008-10-08 21:08:00,1.1236,1.1239,1.1236,1.1236,270399998.0
2008-10-08 21:09:00,1.1237,1.1237,1.1237,1.1237,270399998.0
2008-10-08 21:10:00,1.1237,1.1237,1.1237,1.1237,1096699996.0
2008-10-08 21:11:00,1.1237,1.1237,1.1233,1.1234,2076000011.0
2008-10-08 21:12:00,1.1233,1.1235,1.123,1.1231,1629399994.0
2008-10-08 21:13:00,1.123,1.123,1.1219,1.1226,1629399994.0
2008-10-08 21:14:00,1.1224,1.1229,1.1223,1.1229,1629399994.0
2008-10-08 21:15:00,1.1226,1.1231,1.1224,1.1225,1629399994.0
2008-10-08 21:16:00,1.1224,1.1225,1.1224,1.1225,1629399994.0
2008-10-08 21:17:00,1.1226,1.1231,1.1225,1.1225,1545499982.0
2008-10-08 21:18:00,1.1223,1.12255,1.1223,1.1225,1545499982.0
2008-10-08 21:19:00,1.1225,1.1228,1.1218,1.1223,1588000007.0
2008-10-08 21:20:00,1.1221,1.1224,1.12185,1.1224,1588000007.0
2008-10-08 21:21:00,1.1224,1.12255,1.1224,1.1224,1610499996.0
2008-10-08 21:22:00,1.1219,1.1231,1.1219,1.1225,1562400005.0
2008-10-08 21:23:00,1.1227,1.1228,1.122,1.1221,1562400005.0
2008-10-08 21:24:00,1.122,1.1225,1.1218,1.1225,1562400005.0
2008-10-08 21:25:00,1.1224,1.1225,1.1218,1.1224,1562400005.0
2008-10-08 21:26:00,1.1223,1.1223,1.122,1.1223,1562400005.0
2008-10-08 21:27:00,1.1221,1.1223,1.1218,1.1218,1562400005.0
2008-10-08 21:28:00,1.122,1.1224,1.122,1.1223,1562400005.0
2008-10-08 21:29:00,1.1224,1.1226,1.1223,1.1223,801600000.0
2008-10-08 21:30:00,1.1224,1.1226,1.12185,1.12185,1715500013.0
2008-10-08 21:31:00,1.1219,1.122,1.1219,1.122,335599998.0
2008-10-08 21:32:00,1.12195,1.1221,1.1219,1.122,1522499997.0
2008-10-08 21:33:00,1.122,1.122,1.1216,1.1217,1535100007.0
2008-10-08 21:34:00,1.1218,1.12185,1.1217,1.12175,1535100007.0
2008-10-08 21:35:00,1.12175,1.1218,1.1217,1.12175,1900199980.0
2008-10-08 21:36:00,1.12175,1.1218,1.1217,1.12175,731799992.0
2008-10-08 21:37:00,1.12175,1.12175,1.1217,1.1217,735600000.0
2008-10-08 21:38:00,1.1217,1.12185,1.12165,1.1217,654100005.0
2008-10-08 21:39:00,1.1217,1.1217,1.1216,1.1216,768799992.0
2008-10-08 21:40:00,1.1216,1.1219,1.1216,1.1219,357000004.0
2008-10-08 21:41:00,1.1219,1.1221,1.1219,1.12195,1107900004.0
2008-10-08 21:42:00,1.1221,1.1224,1.1221,1.1221,251100002.0
2008-10-08 21:43:00,1.1221,1.1221,1.1221,1.1221,251100002.0
2008-10-08 21:44:00,1.1221,1.1221,1.12185,1.1219,686099999.0
2008-10-08 21:45:00,1.1219,1.1219,1.1219,1.1219,498099998.0
2008-10-08 21:46:00,1.1219,1.1219,1.1219,1.1219,852599991.0
2008-10-08 21:47:00,1.1221,1.1222,1.12185,1.12205,924900007.0
2008-10-08 21:48:00,1.122,1.1225,1.122,1.1224,784200003.0
2008-10-08 21:49:00,1.1224,1.1224,1.1224,1.1224,784200003.0
2008-10-08 21:50:00,1.1224,1.1225,1.1223,1.1224,2061700003.0
2008-10-08 21:51:00,1.1224,1.12245,1.1223,1.12245,675999991.0
2008-10-08 21:52:00,1.1226,1.1228,1.1225,1.1226,482599994.0
2008-10-08 21:53:00,1.1227,1.1229,1.1218,1.1222,482599994.0
2008-10-08 21:54:00,1.1221,1.1223,1.122,1.1221,482599994.0
2008-10-08 21:55:00,1.1222,1.1224,1.1221,1.1223,482599994.0
2008-10-08 21:56:00,1.1221,1.1221,1.12175,1.1219,482599994.0
2008-10-08 21:57:00,1.122,1.1224,1.1219,1.1222,958400012.0
2008-10-08 21:58:00,1.1223,1.1229,1.1223,1.1226,2067699998.0
2008-10-08 21:59:00,1.1227,1.1229,1.1225,1.1225,2067699998.0
2008-10-08 22:00:00,1.1227,1.1228,1.1223,1.1226,2067699998.0
2008-10-08 22:01:00,1.1226,1.1231,1.1226,1.1229,2076599997.0
2008-10-08 22:02:00,1.123,1.1231,1.1229,1.1229,2076599997.0
2008-10-08 22:03:00,1.1229,1.1231,1.1229,1.1231,2076599997.0
2008-10-08 22:04:00,1.1231,1.1231,1.12285,1.1231,1569800010.0
2008-10-08 22:05:00,1.1231,1.12335,1.1231,1.12335,1224899985.0
2008-10-08 22:06:00,1.1232,1.1234,1.1229,1.1229,1179199992.0
2008-10-08 22:07:00,1.12285,1.12305,1.12285,1.12305,1179199992.0
2008-10-08 22:08:00,1.123,1.1233,1.123,1.1232,1071400012.0
2008-10-08 22:09:00,1.12295,1.12305,1.1229,1.1229,150200001.0
2008-10-08 22:10:00,1.1229,1.12305,1.1229,1.12305,310400002.0
2008-10-08 22:11:00,1.1232,1.1232,1.1229,1.1231,1726999984.0
2008-10-08 22:12:00,1.1229,1.1229,1.12265,1.12265,1726999984.0
2008-10-08 22:13:00,1.1227,1.1228,1.1227,1.1227,1349300002.0
2008-10-08 22:14:00,1.1226,1.1227,1.1221,1.1224,1689400003.0
2008-10-08 22:15:00,1.12225,1.1228,1.12225,1.12225,1689400003.0
2008-10-08 22:16:00,1.1224,1.1228,1.1221,1.1227,254600006.0
2008-10-08 22:17:00,1.1227,1.1227,1.1226,1.1226,254600006.0
2008-10-08 22:18:00,1.1226,1.12275,1.1226,1.1227,1934300000.0
2008-10-08 22:19:00,1.1227,1.123,1.1227,1.1227,625499994.0
2008-10-08 22:20:00,1.1229,1.1229,1.1222,1.1224,625499994.0
2008-10-08 22:21:00,1.1224,1.1227,1.1223,1.1227,625499994.0
2008-10-08 22:22:00,1.12265,1.12265,1.1226,1.1226,448400009.0
2008-10-08 22:23:00,1.1226,1.1226,1.1226,1.1226,95400002.0
2008-10-08 22:24:00,1.1226,1.1226,1.1226,1.1226,1094499985.0
2008-10-08 22:25:00,1.1229,1.1229,1.1222,1.1224,1007700006.0
2008-10-08 22:26:00,1.1224,1.12255,1.1224,1.1225,1007700006.0
2008-10-08 22:27:00,1.1226,1.1227,1.12245,1.1225,1875200011.0
2008-10-08 22:28:00,1.1223,1.1227,1.1221,1.1224,214299995.0
2008-10-08 22:29:00,1.1224,1.1224,1.1224,1.1224,214299995.0
2008-10-08 22:30:00,1.1224,1.1224,1.1224,1.1224,758500000.0
2008-10-08 22:31:00,1.1223,1.1232,1.1223,1.123,164199997.0
2008-10-08 22:32:00,1.1228,1.1228,1.1228,1.1228,164199997.0
2008-10-08 22:33:00,1.1226,1.12285,1.12249,1.12285,18800000.0
2008-10-08 22:34:00,1.1227,1.1227,1.12247,1.12247,12500000.0
2008-10-08 22:35:00,1.12285,1.123,1.12285,1.123,475499999.0
2008-10-08 22:36:00,1.12305,1.12335,1.12305,1.1232,2082200007.0
2008-10-08 22:37:00,1.1232,1.1232,1.1228,1.12295,1152199998.0
2008-10-08 22:38:00,1.123,1.12305,1.123,1.123,672800010.0
2008-10-08 22:39:00,1.12295,1.1234,1.12295,1.1234,1047600003.0
2008-10-08 22:40:00,1.1235,1.124,1.1235,1.1238,1615699991.0
2008-10-08 22:41:00,1.12385,1.12435,1.12385,1.12435,1615699991.0
2008-10-08 22:42:00,1.1244,1.1244,1.12415,1.1242,2076099991.0
2008-10-08 22:43:00,1.1242,1.1242,1.12395,1.12395,240900000.0
2008-10-08 22:44:00,1.1239,1.1239,1.12385,1.12385,320799996.0
2008-10-08 22:45:00,1.12385,1.12405,1.12385,1.124,626899978.0
2008-10-08 22:46:00,1.12405,1.1244,1.12395,1.1242,1288500000.0
2008-10-08 22:47:00,1.1242,1.1242,1.12365,1.1237,1020399992.0
2008-10-08 22:48:00,1.1238,1.1243,1.1238,1.1242,1946600020.0
2008-10-08 22:49:00,1.12405,1.12405,1.1239,1.12405,1946600020.0
2008-10-08 22:50:00,1.12415,1.12415,1.1238,1.124,852500015.0
2008-10-08 22:51:00,1.1241,1.1242,1.124,1.12415,520399993.0
2008-10-08 22:52:00,1.1243,1.1245,1.1242,1.1245,1037699994.0
2008-10-08 22:53:00,1.1246,1.1249,1.1243,1.1249,1207399990.0
2008-10-08 22:54:00,1.12465,1.1249,1.12465,1.12485,1207399990.0
2008-10-08 22:55:00,1.1251,1.1262,1.1251,1.126,1312838008.0
2008-10-08 22:56:00,1.1263,1.1265,1.1259,1.1263,1312838008.0
2008-10-08 22:57:00,1.1262,1.1271,1.1262,1.1269,1312838008.0
2008-10-08 22:58:00,1.1266,1.1274,1.1266,1.1273,1312838008.0
2008-10-08 22:59:00,1.1271,1.12765,1.1269,1.12765,1312838008.0
2008-10-08 23:00:00,1.12771,1.1278,1.12707,1.12714,10300000.0
2008-10-08 23:01:00,1.1276,1.1278,1.12755,1.12755,228238003.0
2008-10-08 23:02:00,1.1276,1.1283,1.1276,1.1283,804680004.0
2008-10-08 23:03:00,1.12805,1.1285,1.12805,1.12815,407876003.0
2008-10-08 23:04:00,1.12835,1.12835,1.12695,1.12695,359640002.0
2008-10-08 23:05:00,1.1279,1.12815,1.12755,1.12785,533434002.0
2008-10-08 23:06:00,1.128,1.1283,1.1277,1.1282,220799997.0
2008-10-08 23:07:00,1.1284,1.1284,1.12795,1.12795,403900003.0
2008-10-08 23:08:00,1.12805,1.1281,1.12795,1.1281,115900000.0
2008-10-08 23:09:00,1.12825,1.12825,1.12823,1.12823,2000000.0
2008-10-08 23:10:00,1.128,1.128,1.12783,1.12783,2000000.0
2008-10-08 23:11:00,1.1283,1.1284,1.1283,1.1284,35800000.0
2008-10-08 23:12:00,1.1284,1.1284,1.1281,1.1281,46200000.0
2008-10-08 23:13:00,1.12825,1.1283,1.1282,1.1282,31100000.0
2008-10-08 23:14:00,1.1282,1.1282,1.1275,1.1278,1122999998.0
2008-10-08 23:15:00,1.1279,1.1279,1.1276,1.12785,569900002.0
2008-10-08 23:16:00,1.1279,1.1279,1.1279,1.1279,50600002.0
2008-10-08 23:17:00,1.12784,1.12787,1.12759,1.12776,17200000.0
2008-10-08 23:18:00,1.128,1.128,1.128,1.128,12300000.0
2008-10-08 23:19:00,1.128,1.128,1.1278,1.128,56000000.0
2008-10-08 23:20:00,1.12785,1.128,1.12767,1.128,40100000.0
2008-10-08 23:21:00,1.128,1.128,1.128,1.128,13300000.0
2008-10-08 23:22:00,1.128,1.128,1.1269,1.1272,1096400010.0
2008-10-08 23:23:00,1.1273,1.1273,1.12625,1.1264,380200000.0
2008-10-08 23:24:00,1.1264,1.12665,1.12625,1.1264,466500008.0
2008-10-08 23:25:00,1.1264,1.1266,1.1264,1.1266,597000000.0
2008-10-08 23:26:00,1.1268,1.1268,1.12655,1.1266,324300007.0
2008-10-08 23:27:00,1.1266,1.1266,1.1266,1.1266,652200007.0
2008-10-08 23:28:00,1.1266,1.1266,1.1266,1.1266,116300002.0
2008-10-08 23:29:00,1.12658,1.12669,1.12637,1.12669,37200000.0
2008-10-08 23:30:00,1.1266,1.1268,1.126,1.1268,534300005.0
2008-10-08 23:31:00,1.127,1.12705,1.1267,1.1268,638900002.0
2008-10-08 23:32:00,1.1268,1.1268,1.12525,1.1257,248600007.0
2008-10-08 23:33:00,1.12625,1.1265,1.12625,1.1265,177400001.0
2008-10-08 23:34:00,1.1264,1.1264,1.1264,1.1264,53599998.0
2008-10-08 23:35:00,1.12575,1.12655,1.12545,1.12633,97000000.0
2008-10-08 23:36:00,1.1253,1.1253,1.1253,1.1253,34599998.0
2008-10-08 23:37:00,1.1251,1.1254,1.1251,1.1254,47299999.0
2008-10-08 23:38:00,1.1251,1.1251,1.1251,1.1251,97599998.0
2008-10-08 23:39:00,1.1251,1.1251,1.1249,1.1249,110099998.0
2008-10-08 23:40:00,1.1248,1.1257,1.1248,1.1257,114100002.0
2008-10-08 23:41:00,1.12545,1.1258,1.12545,1.1257,109599997.0
2008-10-08 23:42:00,1.12585,1.12625,1.12585,1.12625,113100003.0
2008-10-08 23:43:00,1.12591,1.12645,1.12566,1.12645,16200000.0
2008-10-08 23:44:00,1.126,1.12605,1.1258,1.126,140099997.0
2008-10-08 23:45:00,1.1261,1.1261,1.12585,1.12585,47700000.0
2008-10-08 23:46:00,1.12605,1.1261,1.12585,1.12585,130499995.0
2008-10-08 23:47:00,1.12585,1.1261,1.12575,1.12575,125700001.0
2008-10-08 23:48:00,1.1259,1.12615,1.1259,1.12615,325999999.0
2008-10-08 23:49:00,1.1262,1.1262,1.1262,1.1262,193700005.0
2008-10-08 23:50:00,1.12595,1.126,1.12595,1.126,139100003.0
2008-10-08 23:51:00,1.126,1.126,1.126,1.126,410500010.0
2008-10-08 23:52:00,1.12574,1.12594,1.12521,1.12594,61000000.0
2008-10-08 23:53:00,1.126,1.126,1.126,1.126,48400002.0
2008-10-08 23:54:00,1.126,1.126,1.126,1.126,179800004.0
2008-10-08 23:55:00,1.126,1.126,1.12545,1.12545,124300004.0
2008-10-08 23:56:00,1.12565,1.12575,1.12555,1.12575,425400006.0
2008-10-08 23:57:00,1.12575,1.1258,1.12575,1.1258,109499996.0
2008-10-08 23:58:00,1.1258,1.1258,1.1258,1.1258,55500000.0
2008-10-08 23:59:00,1.1258,1.1258,1.1258,1.1258,111000000.0
2008-10-09 00:00:00,1.1258,1.1258,1.1258,1.1258,7000000.0
2008-10-09 00:01:00,1.1259,1.1259,1.1258,1.1259,112000000.0
2008-10-09 00:02:00,1.1259,1.1259,1.1259,1.1259,113700001.0
2008-10-09 00:03:00,1.1259,1.1259,1.1259,1.1259,196099998.0
2008-10-09 00:04:00,1.1259,1.1259,1.1259,1.1259,146500000.0
2008-10-09 00:05:00,1.1259,1.1259,1.1259,1.1259,77699997.0
2008-10-09 00:06:00,1.1259,1.1259,1.1259,1.1259,217000000.0
2008-10-09 00:07:00,1.1259,1.1259,1.1259,1.1259,201400002.0
2008-10-09 00:08:00,1.12595,1.126,1.1259,1.1259,263599994.0
2008-10-09 00:09:00,1.12581,1.12584,1.12567,1.12584,7000000.0
2008-10-09 00:10:00,1.1259,1.1259,1.1259,1.1259,54099998.0
2008-10-09 00:11:00,1.1258,1.1259,1.12577,1.1259,36200000.0
2008-10-09 00:12:00,1.1259,1.126,1.1259,1.126,656199986.0
2008-10-09 00:13:00,1.12615,1.1262,1.12615,1.1262,93100003.0
2008-10-09 00:14:00,1.1264,1.1265,1.1264,1.1265,141899995.0
2008-10-09 00:15:00,1.1262,1.1262,1.1262,1.1262,1000000.0
2008-10-09 00:16:00,1.12665,1.1267,1.12635,1.12645,462100004.0
2008-10-09 00:17:00,1.12645,1.12645,1.12615,1.12615,299199997.0
2008-10-09 00:18:00,1.1262,1.1262,1.1262,1.1262,450200011.0
2008-10-09 00:19:00,1.1262,1.1262,1.1258,1.1259,209300004.0
2008-10-09 00:20:00,1.12621,1.12621,1.12582,1.1261,20400000.0
2008-10-09 00:21:00,1.126,1.12663,1.12535,1.1259,312399993.0
2008-10-09 00:22:00,1.1259,1.1259,1.1255,1.1255,299799995.0
2008-10-09 00:23:00,1.1258,1.1261,1.1258,1.1259,521799994.0
2008-10-09 00:24:00,1.1259,1.12605,1.1259,1.12595,351700006.0
2008-10-09 00:25:00,1.12595,1.12605,1.1259,1.12595,747000000.0
2008-10-09 00:26:00,1.1262,1.12645,1.1262,1.12645,86500000.0
2008-10-09 00:27:00,1.12655,1.12655,1.1265,1.1265,272500003.0
2008-10-09 00:28:00,1.1265,1.1267,1.12635,1.1267,1148799984.0
2008-10-09 00:29:00,1.12685,1.1269,1.12685,1.1269,179200005.0
2008-10-09 00:30:00,1.1269,1.1269,1.1269,1.1269,165099998.0
2008-10-09 00:31:00,1.1269,1.12745,1.12675,1.1269,574799995.0
2008-10-09 00:32:00,1.1269,1.1273,1.12685,1.12685,1733399980.0
2008-10-09 00:33:00,1.127,1.1273,1.127,1.1273,809200000.0
2008-10-09 00:34:00,1.1278,1.1278,1.1273,1.1277,300900002.0
2008-10-09 00:35:00,1.1268,1.12705,1.1268,1.1269,1418700009.0
2008-10-09 00:36:00,1.1269,1.127,1.1268,1.1269,1441199986.0
2008-10-09 00:37:00,1.127,1.127,1.127,1.127,83599998.0
2008-10-09 00:38:00,1.127,1.127,1.1269,1.127,441699997.0
2008-10-09 00:39:00,1.127,1.127,1.1266,1.1267,1042299973.0
2008-10-09 00:40:00,1.1267,1.1269,1.1267,1.1269,976400033.0
2008-10-09 00:41:00,1.1269,1.1269,1.1264,1.1264,1787199978.0
2008-10-09 00:42:00,1.12645,1.1266,1.12645,1.1266,1085499998.0
2008-10-09 00:43:00,1.12655,1.1266,1.12655,1.12655,590799996.0
2008-10-09 00:44:00,1.1266,1.1267,1.1265,1.1266,328799995.0
2008-10-09 00:45:00,1.1268,1.1268,1.1267,1.1268,328799995.0
2008-10-09 00:46:00,1.1264,1.1265,1.1264,1.1265,328799995.0
2008-10-09 00:47:00,1.1265,1.12655,1.1265,1.1265,790000007.0
2008-10-09 00:48:00,1.1265,1.1265,1.1265,1.1265,520900010.0
2008-10-09 00:49:00,1.1265,1.12655,1.1265,1.1265,892500010.0
2008-10-09 00:50:00,1.1265,1.12655,1.1264,1.12645,1082299992.0
2008-10-09 00:51:00,1.12645,1.1266,1.12645,1.1266,1256200006.0
2008-10-09 00:52:00,1.1266,1.1266,1.1265,1.1265,194300003.0
2008-10-09 00:53:00,1.1266,1.1266,1.1265,1.1265,322699996.0
2008-10-09 00:54:00,1.1266,1.1266,1.1265,1.1265,234799994.0
2008-10-09 00:55:00,1.1265,1.1265,1.1264,1.1264,148300003.0
2008-10-09 00:56:00,1.1264,1.1265,1.1263,1.1265,423600003.0
2008-10-09 00:57:00,1.1265,1.12675,1.12625,1.12675,235900002.0
2008-10-09 00:58:00,1.1269,1.1269,1.1262,1.1269,432200000.0
2008-10-09 00:59:00,1.1269,1.1269,1.1269,1.1269,48300000.0
2008-10-09 01:00:00,1.1269,1.12705,1.1266,1.12705,786599996.0
2008-10-09 01:01:00,1.127,1.127,1.1267,1.1267,425600000.0
2008-10-09 01:02:00,1.1267,1.1267,1.1267,1.1267,395000000.0
2008-10-09 01:03:00,1.1267,1.1267,1.1267,1.1267,103799999.0
2008-10-09 01:04:00,1.12623,1.12642,1.1262,1.12642,13600000.0
2008-10-09 01:05:00,1.1263,1.12643,1.12618,1.12643,9000000.0
2008-10-09 01:06:00,1.12633,1.12648,1.12633,1.12639,8000000.0
2008-10-09 01:07:00,1.12628,1.12638,1.12623,1.1263,8300000.0
2008-10-09 01:08:00,1.1267,1.1267,1.1267,1.1267,524800018.0
2008-10-09 01:09:00,1.1267,1.1267,1.1267,1.1267,1515900039.0
2008-10-09 01:10:00,1.12634,1.12643,1.12631,1.12634,15000000.0
2008-10-09 01:11:00,1.1267,1.1267,1.1261,1.12635,1907099995.0
2008-10-09 01:12:00,1.1265,1.1266,1.1262,1.1264,650000003.0
2008-10-09 01:13:00,1.1263,1.12645,1.1263,1.12645,851600000.0
2008-10-09 01:14:00,1.12645,1.1266,1.12635,1.1266,1964199989.0
2008-10-09 01:15:00,1.12655,1.12655,1.12655,1.12655,84800003.0
2008-10-09 01:16:00,1.1265,1.12655,1.1265,1.12655,313599999.0
2008-10-09 01:17:00,1.1265,1.12655,1.1265,1.1265,604599990.0
2008-10-09 01:18:00,1.1265,1.1265,1.1265,1.1265,123900002.0
2008-10-09 01:19:00,1.1265,1.1265,1.12595,1.1264,707399991.0
2008-10-09 01:20:00,1.1264,1.12645,1.1264,1.1264,461800000.0
2008-10-09 01:21:00,1.1264,1.1264,1.1264,1.1264,686000017.0
2008-10-09 01:22:00,1.1264,1.1264,1.1264,1.1264,449200014.0
2008-10-09 01:23:00,1.1264,1.1264,1.12615,1.1263,703599998.0
2008-10-09 01:24:00,1.1263,1.1263,1.1261,1.1263,758100000.0
2008-10-09 01:25:00,1.1262,1.1264,1.1262,1.1264,513999992.0
2008-10-09 01:26:00,1.1264,1.1265,1.12625,1.1265,505600006.0
2008-10-09 01:27:00,1.12655,1.1268,1.1264,1.1264,298499990.0
2008-10-09 01:28:00,1.1266,1.1268,1.12645,1.1268,823600008.0
2008-10-09 01:29:00,1.1268,1.1269,1.1268,1.1268,288500001.0
2008-10-09 01:30:00,1.1268,1.1269,1.1268,1.1269,584500009.0
2008-10-09 01:31:00,1.1269,1.1269,1.1269,1.1269,241899994.0
2008-10-09 01:32:00,1.1269,1.1269,1.1269,1.1269,575499998.0
2008-10-09 01:33:00,1.1269,1.1274,1.1268,1.1273,1233800001.0
2008-10-09 01:34:00,1.127,1.127,1.127,1.127,72900002.0
2008-10-09 01:35:00,1.12725,1.1273,1.12725,1.1273,243600006.0
2008-10-09 01:36:00,1.1273,1.1273,1.1273,1.1273,336300002.0
2008-10-09 01:37:00,1.1273,1.1273,1.12705,1.12705,202799995.0
2008-10-09 01:38:00,1.1271,1.1271,1.1271,1.1271,549600013.0
2008-10-09 01:39:00,1.12686,1.12701,1.12664,1.12674,19700000.0
2008-10-09 01:40:00,1.12683,1.12685,1.12661,1.12685,15600000.0
2008-10-09 01:41:00,1.1271,1.1271,1.1271,1.1271,104599998.0
2008-10-09 01:42:00,1.1271,1.1273,1.12705,1.12705,621799987.0
2008-10-09 01:43:00,1.1271,1.1271,1.1271,1.1271,44700001.0
2008-10-09 01:44:00,1.1271,1.1271,1.1271,1.1271,180200006.0
2008-10-09 01:45:00,1.12646,1.12656,1.12645,1.12645,20000000.0
2008-10-09 01:46:00,1.12668,1.12668,1.12653,1.12664,11800000.0
2008-10-09 01:47:00,1.12653,1.12653,1.12639,1.12648,46800001.0
2008-10-09 01:48:00,1.12685,1.12685,1.1267,1.1267,62300001.0
2008-10-09 01:49:00,1.12635,1.12652,1.12635,1.12652,5600000.0
2008-10-09 01:50:00,1.1267,1.12677,1.12637,1.12643,86800000.0
2008-10-09 01:51:00,1.1267,1.1267,1.1267,1.1267,125599998.0
2008-10-09 01:52:00,1.1267,1.1267,1.12665,1.12668,10800000.0
2008-10-09 01:53:00,1.12645,1.1269,1.12645,1.1269,602500006.0
2008-10-09 01:54:00,1.1267,1.12682,1.12667,1.1267,22500000.0
2008-10-09 01:55:00,1.12655,1.12655,1.1264,1.1265,400400002.0
2008-10-09 01:56:00,1.1265,1.1265,1.1265,1.1265,451000000.0
2008-10-09 01:57:00,1.1265,1.1266,1.1265,1.1266,142899996.0
2008-10-09 01:58:00,1.12671,1.12671,1.1264,1.12661,11600000.0
2008-10-09 01:59:00,1.1266,1.1266,1.1266,1.1266,69699997.0
2008-10-09 02:00:00,1.1266,1.1267,1.1265,1.1267,1024299995.0
2008-10-09 02:01:00,1.12675,1.12675,1.12655,1.12655,95600003.0
2008-10-09 02:02:00,1.1267,1.1267,1.1267,1.1267,65400002.0
2008-10-09 02:03:00,1.12655,1.12675,1.12655,1.12675,389900002.0
2008-10-09 02:04:00,1.12648,1.12656,1.1264,1.12651,45500000.0
2008-10-09 02:05:00,1.1267,1.1267,1.1267,1.1267,86599998.0
2008-10-09 02:06:00,1.12675,1.1268,1.1267,1.12675,336900001.0
2008-10-09 02:07:00,1.1268,1.1268,1.1268,1.1268,57299999.0
2008-10-09 02:08:00,1.12695,1.1272,1.1269,1.1269,294700001.0
2008-10-09 02:09:00,1.127,1.127,1.127,1.127,129400002.0
2008-10-09 02:10:00,1.12675,1.12694,1.12664,1.12675,7000000.0
2008-10-09 02:11:00,1.127,1.127,1.127,1.127,251600008.0
2008-10-09 02:12:00,1.127,1.127,1.1269,1.1269,677999999.0
2008-10-09 02:13:00,1.127,1.127,1.1269,1.1269,72099998.0
2008-10-09 02:14:00,1.12665,1.12725,1.12665,1.1267,627200001.0
2008-10-09 02:15:00,1.12666,1.12683,1.12666,1.12683,3000000.0
2008-10-09 02:16:00,1.12682,1.12686,1.12671,1.12673,9500000.0
2008-10-09 02:17:00,1.12685,1.1271,1.12685,1.1271,645899993.0
2008-10-09 02:18:00,1.1271,1.1271,1.1271,1.1271,482700006.0
2008-10-09 02:19:00,1.127,1.12719,1.12677,1.12718,17100000.0
2008-10-09 02:20:00,1.12701,1.12719,1.12681,1.12719,13700000.0
2008-10-09 02:21:00,1.12735,1.12735,1.12705,1.12723,18900000.0
2008-10-09 02:22:00,1.1272,1.12723,1.12693,1.12723,24000000.0
2008-10-09 02:23:00,1.12723,1.12728,1.12677,1.1271,15300000.0
2008-10-09 02:24:00,1.1272,1.12735,1.12715,1.1272,381900002.0
2008-10-09 02:25:00,1.1272,1.1272,1.1266,1.1266,207200000.0
2008-10-09 02:26:00,1.1267,1.1267,1.12665,1.12665,160500000.0
2008-10-09 02:27:00,1.12655,1.12655,1.1265,1.12655,12000000.0
2008-10-09 02:28:00,1.12655,1.12655,1.12655,1.12655,4800000.0
2008-10-09 02:29:00,1.12644,1.12651,1.12644,1.12651,4800000.0
2008-10-09 02:30:00,1.1266,1.1266,1.1266,1.1266,605499986.0
2008-10-09 02:31:00,1.1266,1.1266,1.1266,1.1266,89500000.0
2008-10-09 02:32:00,1.12665,1.12675,1.12665,1.12675,202699996.0
2008-10-09 02:33:00,1.1268,1.1268,1.1268,1.1268,48900002.0
2008-10-09 02:34:00,1.1263,1.12642,1.12626,1.12629,23400000.0
2008-10-09 02:35:00,1.1268,1.12685,1.12655,1.1266,240399999.0
2008-10-09 02:36:00,1.12655,1.12659,1.1264,1.12648,17600000.0
2008-10-09 02:37:00,1.1267,1.1267,1.1267,1.1267,13600000.0
2008-10-09 02:38:00,1.1267,1.12675,1.1267,1.12675,193199997.0
2008-10-09 02:39:00,1.12653,1.12664,1.12648,1.1266,6000000.0
2008-10-09 02:40:00,1.1267,1.1267,1.1267,1.1267,84699997.0
2008-10-09 02:41:00,1.12655,1.12661,1.12655,1.12661,2000000.0
2008-10-09 02:42:00,1.1267,1.1267,1.1266,1.1267,1416700009.0
2008-10-09 02:43:00,1.12632,1.12649,1.12632,1.12636,72000000.0
2008-10-09 02:44:00,1.12644,1.12645,1.12625,1.12643,99200000.0
2008-10-09 02:45:00,1.12675,1.12675,1.1267,1.1267,120000000.0
2008-10-09 02:46:00,1.12648,1.12652,1.12648,1.1265,12800000.0
2008-10-09 02:47:00,1.12651,1.1266,1.1264,1.12645,21600000.0
2008-10-09 02:48:00,1.12644,1.12659,1.12644,1.12654,10800000.0
2008-10-09 02:49:00,1.12655,1.12655,1.12645,1.12648,3200000.0
2008-10-09 02:50:00,1.1266,1.12665,1.1266,1.12665,162500000.0
2008-10-09 02:51:00,1.1263,1.12655,1.1263,1.12655,143799995.0
2008-10-09 02:52:00,1.12665,1.12665,1.12665,1.12665,20100000.0
2008-10-09 02:53:00,1.1267,1.1269,1.12665,1.12665,687300020.0
2008-10-09 02:54:00,1.1268,1.12705,1.1268,1.12705,85200000.0
2008-10-09 02:55:00,1.12675,1.12675,1.12648,1.12648,13800000.0
2008-10-09 02:56:00,1.12715,1.12715,1.1271,1.1271,340800003.0
2008-10-09 02:57:00,1.1271,1.1271,1.1271,1.1271,47500000.0
2008-10-09 02:58:00,1.1271,1.1271,1.1271,1.1271,70599998.0
2008-10-09 02:59:00,1.1271,1.1271,1.1271,1.1271,71099998.0
2008-10-09 03:00:00,1.12678,1.12702,1.12653,1.12653,23200000.0
2008-10-09 03:01:00,1.1271,1.1272,1.1271,1.1271,1214199990.0
2008-10-09 03:02:00,1.1271,1.1271,1.1271,1.1271,10900000.0
2008-10-09 03:03:00,1.12702,1.12702,1.12693,1.12693,4000000.0
2008-10-09 03:04:00,1.1271,1.1271,1.1271,1.1271,206399998.0
2008-10-09 03:05:00,1.1271,1.1275,1.1271,1.1274,1246899986.0
2008-10-09 03:06:00,1.12714,1.12726,1.12707,1.12725,37000000.0
2008-10-09 03:07:00,1.12745,1.1278,1.12705,1.12755,922900021.0
2008-10-09 03:08:00,1.12734,1.12734,1.12706,1.12707,18800000.0
2008-10-09 03:09:00,1.12755,1.12755,1.1275,1.12755,237899997.0
2008-10-09 03:10:00,1.12755,1.12755,1.1275,1.12755,263300007.0
2008-10-09 03:11:00,1.12755,1.12755,1.12755,1.12755,15500000.0
2008-10-09 03:12:00,1.12755,1.12755,1.12715,1.12715,194700002.0
2008-10-09 03:13:00,1.12714,1.1273,1.12713,1.12729,7000000.0
2008-10-09 03:14:00,1.12715,1.1274,1.12715,1.1274,557799995.0
2008-10-09 03:15:00,1.1274,1.1274,1.1273,1.12735,505599999.0
2008-10-09 03:16:00,1.12735,1.1274,1.12735,1.1274,349799999.0
2008-10-09 03:17:00,1.1274,1.1274,1.1274,1.1274,10600000.0
2008-10-09 03:18:00,1.1274,1.1274,1.1274,1.1274,10800000.0
2008-10-09 03:19:00,1.12765,1.12775,1.1273,1.1275,110300000.0
2008-10-09 03:20:00,1.1276,1.1276,1.12735,1.12735,68600000.0
2008-10-09 03:21:00,1.12701,1.12721,1.12701,1.12715,5000000.0
2008-10-09 03:22:00,1.1274,1.1275,1.1274,1.1275,157399997.0
2008-10-09 03:23:00,1.12755,1.12755,1.12715,1.12745,246899998.0
2008-10-09 03:24:00,1.1274,1.1274,1.12715,1.1272,167200001.0
2008-10-09 03:25:00,1.1271,1.1271,1.1271,1.1271,131100006.0
2008-10-09 03:26:00,1.127,1.1271,1.12665,1.1268,1402400003.0
2008-10-09 03:27:00,1.12661,1.12676,1.1264,1.12674,26800000.0
2008-10-09 03:28:00,1.1268,1.1268,1.1268,1.1268,53799999.0
2008-10-09 03:29:00,1.1268,1.1268,1.1262,1.1266,516699992.0
2008-10-09 03:30:00,1.1266,1.1266,1.1266,1.1266,264599995.0
2008-10-09 03:31:00,1.1267,1.1267,1.1259,1.1259,1121600011.0
2008-10-09 03:32:00,1.126,1.126,1.126,1.126,279500000.0
2008-10-09 03:33:00,1.1261,1.1262,1.1261,1.1262,491199997.0
2008-10-09 03:34:00,1.12595,1.1261,1.12595,1.1261,239700006.0
2008-10-09 03:35:00,1.1261,1.1261,1.1261,1.1261,261500005.0
2008-10-09 03:36:00,1.12625,1.12635,1.12625,1.1263,459600010.0
2008-10-09 03:37:00,1.1263,1.1263,1.1263,1.1263,615399994.0
2008-10-09 03:38:00,1.1263,1.1264,1.1263,1.1264,825599997.0
2008-10-09 03:39:00,1.1264,1.12645,1.1264,1.12645,478100006.0
2008-10-09 03:40:00,1.1264,1.1264,1.1264,1.1264,428599991.0
2008-10-09 03:41:00,1.1264,1.1264,1.1264,1.1264,171500000.0
2008-10-09 03:42:00,1.12615,1.1262,1.1255,1.1258,574600010.0
2008-10-09 03:43:00,1.1258,1.1259,1.12555,1.1259,286299998.0
2008-10-09 03:44:00,1.1259,1.1259,1.12545,1.1255,681600000.0
2008-10-09 03:45:00,1.1254,1.1254,1.1254,1.1254,339200006.0
2008-10-09 03:46:00,1.1254,1.12575,1.1254,1.12575,276000003.0
2008-10-09 03:47:00,1.12575,1.1258,1.1257,1.1257,504100006.0
2008-10-09 03:48:00,1.1253,1.12539,1.12498,1.12535,16000000.0
2008-10-09 03:49:00,1.12544,1.12573,1.12538,1.12564,12700000.0
2008-10-09 03:50:00,1.1257,1.126,1.1254,1.126,1464600005.0
2008-10-09 03:51:00,1.1259,1.1261,1.12585,1.12585,1078900009.0
2008-10-09 03:52:00,1.1259,1.1259,1.12525,1.1253,1094400021.0
2008-10-09 03:53:00,1.1252,1.1253,1.1252,1.1253,128799995.0
2008-10-09 03:54:00,1.1252,1.1252,1.1252,1.1252,153500000.0
2008-10-09 03:55:00,1.1252,1.1252,1.1251,1.1252,235100007.0
2008-10-09 03:56:00,1.1251,1.1252,1.1251,1.1251,424300003.0
2008-10-09 03:57:00,1.125,1.1251,1.1247,1.1248,1555700003.0
2008-10-09 03:58:00,1.12475,1.1248,1.12435,1.12435,1289299976.0
2008-10-09 03:59:00,1.12435,1.12455,1.12435,1.12455,206099996.0
2008-10-09 04:00:00,1.12455,1.12455,1.12455,1.12455,79599998.0
2008-10-09 04:01:00,1.1245,1.1245,1.1244,1.1244,188100003.0
2008-10-09 04:02:00,1.12445,1.12475,1.1244,1.12475,258500004.0
2008-10-09 04:03:00,1.12432,1.12436,1.12412,1.12436,15300000.0
2008-10-09 04:04:00,1.1244,1.12525,1.1244,1.1245,1261400020.0
2008-10-09 04:05:00,1.1246,1.12545,1.1238,1.124,952000000.0
2008-10-09 04:06:00,1.124,1.124,1.124,1.124,627799997.0
2008-10-09 04:07:00,1.124,1.124,1.124,1.124,34599998.0
2008-10-09 04:08:00,1.124,1.124,1.124,1.124,174199993.0
2008-10-09 04:09:00,1.12344,1.12352,1.12304,1.12328,22000000.0
2008-10-09 04:10:00,1.124,1.124,1.12325,1.1235,323599996.0
2008-10-09 04:11:00,1.1235,1.1235,1.1233,1.1233,442500000.0
2008-10-09 04:12:00,1.1233,1.1234,1.1233,1.1234,378200002.0
2008-10-09 04:13:00,1.1233,1.1235,1.1233,1.1235,389200001.0
2008-10-09 04:14:00,1.1235,1.1235,1.1234,1.1234,881099998.0
2008-10-09 04:15:00,1.1235,1.12365,1.12345,1.1235,424900002.0
2008-10-09 04:16:00,1.1235,1.12365,1.12345,1.12345,472500008.0
2008-10-09 04:17:00,1.1235,1.1235,1.1235,1.1235,141000000.0
2008-10-09 04:18:00,1.1235,1.1235,1.1235,1.1235,257200001.0
2008-10-09 04:19:00,1.1235,1.1235,1.1235,1.1235,1049899974.0
2008-10-09 04:20:00,1.1235,1.1236,1.1235,1.1235,1288999996.0
2008-10-09 04:21:00,1.1235,1.12365,1.1235,1.12365,440999987.0
2008-10-09 04:22:00,1.12365,1.12365,1.12365,1.12365,282599991.0
2008-10-09 04:23:00,1.1236,1.12365,1.1236,1.12365,186699997.0
2008-10-09 04:24:00,1.1236,1.1236,1.1235,1.1235,178200005.0
2008-10-09 04:25:00,1.12324,1.12337,1.1231,1.12329,14600000.0
2008-10-09 04:26:00,1.12366,1.12366,1.12344,1.12348,23600000.0
2008-10-09 04:27:00,1.1235,1.1235,1.12345,1.1235,466600007.0
2008-10-09 04:28:00,1.12333,1.1235,1.12313,1.1235,22600000.0
2008-10-09 04:29:00,1.12336,1.12342,1.12329,1.12342,5400000.0
2008-10-09 04:30:00,1.12342,1.1235,1.1234,1.1234,12800000.0
2008-10-09 04:31:00,1.1234,1.12346,1.12323,1.12331,19000000.0
2008-10-09 04:32:00,1.1238,1.1238,1.1236,1.1237,375500001.0
2008-10-09 04:33:00,1.12337,1.12348,1.12316,1.12337,34800000.0
2008-10-09 04:34:00,1.1239,1.1239,1.1239,1.1239,116100000.0
2008-10-09 04:35:00,1.12353,1.12387,1.12335,1.1234,23400000.0
2008-10-09 04:36:00,1.1236,1.1239,1.1236,1.1239,54300001.0
2008-10-09 04:37:00,1.12349,1.12363,1.12341,1.12341,8400000.0
2008-10-09 04:38:00,1.1234,1.12345,1.12318,1.12343,19000000.0
2008-10-09 04:39:00,1.124,1.124,1.124,1.124,182200001.0
2008-10-09 04:40:00,1.124,1.124,1.1231,1.1233,507899996.0
2008-10-09 04:41:00,1.1233,1.1233,1.12315,1.1232,289300001.0
2008-10-09 04:42:00,1.12293,1.12328,1.12285,1.12293,7000000.0
2008-10-09 04:43:00,1.123,1.123,1.123,1.123,6700000.0
2008-10-09 04:44:00,1.12305,1.12305,1.1227,1.12305,1825700011.0
2008-10-09 04:45:00,1.123,1.1231,1.12285,1.12285,761100005.0
2008-10-09 04:46:00,1.12266,1.12303,1.12258,1.12273,80800000.0
2008-10-09 04:47:00,1.12295,1.1235,1.12295,1.1235,825600001.0
2008-10-09 04:48:00,1.1235,1.1235,1.12325,1.1233,458699999.0
2008-10-09 04:49:00,1.1233,1.1233,1.1233,1.1233,83800004.0
2008-10-09 04:50:00,1.1233,1.1234,1.1233,1.1234,112800004.0
2008-10-09 04:51:00,1.12335,1.1234,1.1233,1.1234,300199990.0
2008-10-09 04:52:00,1.1233,1.1233,1.1233,1.1233,218599994.0
2008-10-09 04:53:00,1.1233,1.1233,1.123,1.12305,846700005.0
2008-10-09 04:54:00,1.12305,1.12305,1.1227,1.1227,119200001.0
2008-10-09 04:55:00,1.1228,1.1228,1.1228,1.1228,158799995.0
2008-10-09 04:56:00,1.1228,1.12285,1.1228,1.12285,408399986.0
2008-10-09 04:57:00,1.12285,1.12285,1.1228,1.1228,378200000.0
2008-10-09 04:58:00,1.1228,1.12295,1.1228,1.12295,535999988.0
2008-10-09 04:59:00,1.1229,1.12295,1.1228,1.12285,565599999.0
2008-10-09 05:00:00,1.1228,1.12295,1.1228,1.12295,283700003.0
2008-10-09 05:01:00,1.1229,1.1229,1.1228,1.1228,594300003.0
2008-10-09 05:02:00,1.1228,1.1228,1.1228,1.1228,96199996.0
2008-10-09 05:03:00,1.1228,1.1228,1.1228,1.1228,392899992.0
2008-10-09 05:04:00,1.1228,1.1228,1.1228,1.1228,78400002.0
2008-10-09 05:05:00,1.1229,1.12295,1.1229,1.12295,278200000.0
2008-10-09 05:06:00,1.12266,1.12282,1.1225,1.1227,17900000.0
2008-10-09 05:07:00,1.12295,1.123,1.12295,1.123,543400002.0
2008-10-09 05:08:00,1.12263,1.12272,1.12258,1.12271,15000000.0
2008-10-09 05:09:00,1.123,1.123,1.12275,1.12275,737800001.0
2008-10-09 05:10:00,1.1228,1.1228,1.1228,1.1228,233000005.0
2008-10-09 05:11:00,1.12231,1.12261,1.12229,1.12237,18400000.0
2008-10-09 05:12:00,1.12251,1.12261,1.12244,1.12244,24100000.0
2008-10-09 05:13:00,1.1227,1.1227,1.1227,1.1227,9100000.0
2008-10-09 05:14:00,1.12245,1.12245,1.12232,1.12243,9300000.0
2008-10-09 05:15:00,1.12265,1.12265,1.12265,1.12265,142700006.0
2008-10-09 05:16:00,1.12265,1.12295,1.1226,1.1226,380799998.0
2008-10-09 05:17:00,1.1227,1.12285,1.1227,1.12285,241500000.0
2008-10-09 05:18:00,1.12255,1.12267,1.12246,1.12246,24600000.0
2008-10-09 05:19:00,1.1225,1.12252,1.12243,1.12248,18800000.0
2008-10-09 05:20:00,1.12257,1.12262,1.12244,1.12257,30000000.0
2008-10-09 05:21:00,1.12245,1.12275,1.12236,1.12259,28800000.0
2008-10-09 05:22:00,1.1229,1.12295,1.1229,1.1229,428199996.0
2008-10-09 05:23:00,1.1229,1.1229,1.1227,1.1227,249000000.0
2008-10-09 05:24:00,1.12285,1.12285,1.12285,1.12285,43799999.0
2008-10-09 05:25:00,1.1229,1.1229,1.1226,1.12275,340800004.0
2008-10-09 05:26:00,1.1227,1.1227,1.1227,1.1227,154099998.0
2008-10-09 05:27:00,1.1227,1.1227,1.1227,1.1227,10500000.0
2008-10-09 05:28:00,1.1227,1.1227,1.12265,1.1227,153400002.0
2008-10-09 05:29:00,1.12261,1.12261,1.12252,1.12252,4800000.0
2008-10-09 05:30:00,1.12265,1.12265,1.12265,1.12265,50000000.0
2008-10-09 05:31:00,1.12265,1.12265,1.1226,1.1226,77600003.0
2008-10-09 05:32:00,1.1226,1.1226,1.12235,1.12245,697099995.0
2008-10-09 05:33:00,1.1225,1.1225,1.1225,1.1225,125800003.0
2008-10-09 05:34:00,1.12246,1.12247,1.12218,1.12247,15600000.0
2008-10-09 05:35:00,1.1226,1.1227,1.1226,1.1227,179000000.0
2008-10-09 05:36:00,1.12245,1.1227,1.12245,1.1227,207500004.0
2008-10-09 05:37:00,1.1226,1.1227,1.12245,1.1227,375000000.0
2008-10-09 05:38:00,1.12265,1.12265,1.12265,1.12265,85300003.0
2008-10-09 05:39:00,1.1226,1.1226,1.1226,1.1226,252700001.0
2008-10-09 05:40:00,1.1226,1.1226,1.1226,1.1226,99800004.0
2008-10-09 05:41:00,1.12255,1.1226,1.12255,1.1226,327199998.0
2008-10-09 05:42:00,1.1226,1.1226,1.1226,1.1226,102199996.0
2008-10-09 05:43:00,1.1226,1.1228,1.1226,1.1228,394300001.0
2008-10-09 05:44:00,1.1228,1.1228,1.1228,1.1228,208799999.0
2008-10-09 05:45:00,1.1228,1.1228,1.1224,1.12255,564199996.0
2008-10-09 05:46:00,1.1225,1.12255,1.1225,1.1225,222799995.0
2008-10-09 05:47:00,1.1225,1.1225,1.1225,1.1225,109400002.0
2008-10-09 05:48:00,1.1225,1.1225,1.1225,1.1225,55400002.0
2008-10-09 05:49:00,1.1225,1.1225,1.1225,1.1225,50100000.0
2008-10-09 05:50:00,1.12245,1.1225,1.12245,1.1225,199599998.0
2008-10-09 05:51:00,1.1225,1.1225,1.1225,1.1225,100199996.0
2008-10-09 05:52:00,1.12245,1.1225,1.12245,1.1225,202399992.0
2008-10-09 05:53:00,1.1225,1.1225,1.1225,1.1225,102199996.0
2008-10-09 05:54:00,1.1225,1.1225,1.12245,1.1225,516800004.0
2008-10-09 05:55:00,1.1224,1.12245,1.1224,1.12245,451399992.0
2008-10-09 05:56:00,1.12245,1.12245,1.1223,1.12235,419900002.0
2008-10-09 05:57:00,1.12235,1.1224,1.12235,1.1224,107199999.0
2008-10-09 05:58:00,1.12201,1.12224,1.12191,1.12213,10800000.0
2008-10-09 05:59:00,1.1225,1.1226,1.1225,1.1226,106199996.0
2008-10-09 06:00:00,1.12262,1.12267,1.12222,1.12246,31500000.0
2008-10-09 06:01:00,1.12213,1.12271,1.12213,1.12271,20600000.0
2008-10-09 06:02:00,1.12253,1.12268,1.1224,1.12268,7800000.0
2008-10-09 06:03:00,1.1227,1.12295,1.1227,1.12295,1665200007.0
2008-10-09 06:04:00,1.12295,1.12295,1.12295,1.12295,1617599990.0
2008-10-09 06:05:00,1.12295,1.12295,1.12295,1.12295,105800003.0
2008-10-09 06:06:00,1.12235,1.1225,1.12235,1.1224,197099998.0
2008-10-09 06:07:00,1.12208,1.12227,1.12208,1.12223,93300000.0
2008-10-09 06:08:00,1.1224,1.1224,1.1224,1.1224,173199996.0
2008-10-09 06:09:00,1.1224,1.1224,1.1224,1.1224,173199996.0
2008-10-09 06:10:00,1.1224,1.1227,1.1224,1.1227,1285299997.0
2008-10-09 06:11:00,1.1227,1.1227,1.1223,1.1224,309000001.0
2008-10-09 06:12:00,1.12195,1.12236,1.12181,1.12206,27100000.0
2008-10-09 06:13:00,1.12202,1.12221,1.12194,1.12215,60600000.0
2008-10-09 06:14:00,1.12178,1.12221,1.1217,1.12221,22200000.0
2008-10-09 06:15:00,1.1224,1.1224,1.1224,1.1224,162000000.0
2008-10-09 06:16:00,1.12207,1.12229,1.12204,1.12214,7000000.0
2008-10-09 06:17:00,1.12213,1.12213,1.12195,1.12203,9000000.0
2008-10-09 06:18:00,1.12245,1.1226,1.1224,1.1224,97699999.0
2008-10-09 06:19:00,1.12245,1.1232,1.12245,1.12255,602599997.0
2008-10-09 06:20:00,1.1227,1.12315,1.1225,1.12275,92600000.0
2008-10-09 06:21:00,1.1228,1.1228,1.1224,1.12255,54400000.0
2008-10-09 06:22:00,1.12255,1.12255,1.1225,1.1225,175900002.0
2008-10-09 06:23:00,1.12255,1.12255,1.12255,1.12255,128300003.0
2008-10-09 06:24:00,1.12255,1.12255,1.1225,1.12255,264800000.0
2008-10-09 06:25:00,1.12255,1.1226,1.1225,1.1226,554599998.0
2008-10-09 06:26:00,1.1226,1.1226,1.1226,1.1226,209099998.0
2008-10-09 06:27:00,1.1226,1.1226,1.1226,1.1226,56599998.0
2008-10-09 06:28:00,1.1225,1.1227,1.12245,1.12245,365600002.0
2008-10-09 06:29:00,1.12255,1.12255,1.12255,1.12255,44900002.0
2008-10-09 06:30:00,1.12263,1.12278,1.12236,1.12244,62000000.0
2008-10-09 06:31:00,1.12265,1.123,1.12265,1.123,266299994.0
2008-10-09 06:32:00,1.123,1.123,1.1226,1.1226,171500004.0
2008-10-09 06:33:00,1.12285,1.12305,1.1228,1.1229,880399997.0
2008-10-09 06:34:00,1.1229,1.123,1.1229,1.123,641299988.0
2008-10-09 06:35:00,1.123,1.123,1.1229,1.123,375800004.0
2008-10-09 06:36:00,1.12262,1.12276,1.12262,1.1227,5000000.0
2008-10-09 06:37:00,1.1226,1.12273,1.1226,1.1227,8000000.0
2008-10-09 06:38:00,1.123,1.123,1.12295,1.123,367699996.0
2008-10-09 06:39:00,1.12269,1.12302,1.12269,1.12285,41100000.0
2008-10-09 06:40:00,1.12285,1.12295,1.12277,1.12277,43900000.0
2008-10-09 06:41:00,1.12275,1.12288,1.1227,1.1228,63200000.0
2008-10-09 06:42:00,1.123,1.123,1.123,1.123,93900002.0
2008-10-09 06:43:00,1.123,1.12305,1.123,1.12305,718199993.0
2008-10-09 06:44:00,1.1235,1.1238,1.12335,1.12365,1627700004.0
2008-10-09 06:45:00,1.1237,1.124,1.1237,1.124,430099999.0
2008-10-09 06:46:00,1.12372,1.12372,1.12334,1.12369,61800000.0
2008-10-09 06:47:00,1.124,1.124,1.124,1.124,235400002.0
2008-10-09 06:48:00,1.124,1.124,1.124,1.124,313799994.0
2008-10-09 06:49:00,1.1241,1.1241,1.124,1.1241,124000000.0
2008-10-09 06:50:00,1.124,1.124,1.124,1.124,124000000.0
2008-10-09 06:51:00,1.12405,1.1244,1.12405,1.1244,525600011.0
2008-10-09 06:52:00,1.1244,1.1246,1.1244,1.1246,1102300000.0
2008-10-09 06:53:00,1.12416,1.12431,1.12408,1.12415,19500000.0
2008-10-09 06:54:00,1.12408,1.12408,1.12373,1.12383,7400000.0
2008-10-09 06:55:00,1.1246,1.1246,1.1246,1.1246,116500000.0
2008-10-09 06:56:00,1.12448,1.12459,1.12433,1.12433,45200000.0
2008-10-09 06:57:00,1.12432,1.12464,1.12427,1.12451,35100000.0
2008-10-09 06:58:00,1.12441,1.12448,1.12424,1.12448,61300000.0
2008-10-09 06:59:00,1.1246,1.1246,1.1246,1.1246,82199997.0
2008-10-09 07:00:00,1.1246,1.1246,1.1245,1.1245,1470899992.0
2008-10-09 07:01:00,1.1245,1.1245,1.12435,1.12435,859199994.0
2008-10-09 07:02:00,1.12435,1.12435,1.1243,1.1243,99200001.0
2008-10-09 07:03:00,1.1243,1.1243,1.1243,1.1243,101000000.0
2008-10-09 07:04:00,1.1243,1.1243,1.1243,1.1243,86199997.0
2008-10-09 07:05:00,1.1243,1.1243,1.1242,1.1242,90800000.0
2008-10-09 07:06:00,1.12398,1.12422,1.12398,1.12422,14100000.0
2008-10-09 07:07:00,1.1243,1.1243,1.1243,1.1243,34099998.0
2008-10-09 07:08:00,1.1243,1.1245,1.1243,1.1245,609599986.0
2008-10-09 07:09:00,1.1245,1.1245,1.1245,1.1245,650900002.0
2008-10-09 07:10:00,1.1245,1.1245,1.1242,1.12445,1194799991.0
2008-10-09 07:11:00,1.1245,1.1245,1.1244,1.12445,569799996.0
2008-10-09 07:12:00,1.1245,1.1245,1.1245,1.1245,449900010.0
2008-10-09 07:13:00,1.12448,1.12492,1.12429,1.12436,49700000.0
2008-10-09 07:14:00,1.1246,1.1246,1.1246,1.1246,59200001.0
2008-10-09 07:15:00,1.1246,1.1249,1.1246,1.1249,547099993.0
2008-10-09 07:16:00,1.1249,1.1249,1.1249,1.1249,182400002.0
2008-10-09 07:17:00,1.1249,1.1249,1.1245,1.1245,29800000.0
2008-10-09 07:18:00,1.1246,1.1249,1.1246,1.1249,358700000.0
2008-10-09 07:19:00,1.12477,1.1248,1.12451,1.12464,68200000.0
2008-10-09 07:20:00,1.12463,1.1249,1.12459,1.12464,63400000.0
2008-10-09 07:21:00,1.12463,1.12483,1.12463,1.1247,27000000.0
2008-10-09 07:22:00,1.12466,1.12496,1.12466,1.12473,153900000.0
2008-10-09 07:23:00,1.12495,1.12495,1.1249,1.12495,738300007.0
2008-10-09 07:24:00,1.125,1.125,1.125,1.125,362000000.0
2008-10-09 07:25:00,1.1251,1.1251,1.1251,1.1251,533799997.0
2008-10-09 07:26:00,1.12515,1.1254,1.12505,1.1252,1490299996.0
2008-10-09 07:27:00,1.1252,1.1255,1.1252,1.1255,519800003.0
2008-10-09 07:28:00,1.1255,1.1255,1.1255,1.1255,54200002.0
2008-10-09 07:29:00,1.12525,1.1255,1.12525,1.1255,316500008.0
2008-10-09 07:30:00,1.1255,1.1255,1.1255,1.1255,59800002.0
2008-10-09 07:31:00,1.12494,1.12523,1.12494,1.12513,28200000.0
2008-10-09 07:32:00,1.1254,1.1255,1.12515,1.1255,529599998.0
2008-10-09 07:33:00,1.1255,1.1255,1.1255,1.1255,99699997.0
2008-10-09 07:34:00,1.12495,1.1255,1.12495,1.1255,325000000.0
2008-10-09 07:35:00,1.12525,1.1253,1.12475,1.12475,528799995.0
2008-10-09 07:36:00,1.1248,1.1248,1.1248,1.1248,114400002.0
2008-10-09 07:37:00,1.1248,1.1248,1.1248,1.1248,147699997.0
2008-10-09 07:38:00,1.1248,1.1248,1.1248,1.1248,285700001.0
2008-10-09 07:39:00,1.12415,1.12452,1.12415,1.12424,26700000.0
2008-10-09 07:40:00,1.12438,1.12448,1.12418,1.12445,24400000.0
2008-10-09 07:41:00,1.1248,1.1248,1.1238,1.1242,640900001.0
2008-10-09 07:42:00,1.1242,1.1242,1.12415,1.12415,263500000.0
2008-10-09 07:43:00,1.1242,1.1242,1.1241,1.1241,620699998.0
2008-10-09 07:44:00,1.1241,1.1241,1.124,1.124,291799999.0
2008-10-09 07:45:00,1.124,1.124,1.124,1.124,223199997.0
2008-10-09 07:46:00,1.124,1.124,1.124,1.124,208600002.0
2008-10-09 07:47:00,1.124,1.124,1.12335,1.1235,715299995.0
2008-10-09 07:48:00,1.12346,1.12359,1.12346,1.1235,11200000.0
2008-10-09 07:49:00,1.12364,1.12364,1.12336,1.12346,16000000.0
2008-10-09 07:50:00,1.12351,1.12362,1.12334,1.1234,14000000.0
2008-10-09 07:51:00,1.1235,1.1235,1.1235,1.1235,12700000.0
2008-10-09 07:52:00,1.12366,1.12366,1.12345,1.12345,67500000.0
2008-10-09 07:53:00,1.1235,1.1235,1.1235,1.1235,129000000.0
2008-10-09 07:54:00,1.1235,1.1235,1.1235,1.1235,30000000.0
2008-10-09 07:55:00,1.1235,1.1235,1.1233,1.1235,730099999.0
2008-10-09 07:56:00,1.1235,1.1235,1.1235,1.1235,15000000.0
2008-10-09 07:57:00,1.1236,1.1236,1.1236,1.1236,123399997.0
2008-10-09 07:58:00,1.1237,1.12385,1.1237,1.12385,126599998.0
2008-10-09 07:59:00,1.1239,1.12405,1.1238,1.1239,900900014.0
2008-10-09 08:00:00,1.12395,1.12405,1.12395,1.12405,757999997.0
2008-10-09 08:01:00,1.1241,1.1241,1.124,1.12405,289100000.0
2008-10-09 08:02:00,1.1241,1.12415,1.12375,1.12385,650899994.0
2008-10-09 08:03:00,1.124,1.1242,1.1239,1.12395,518000000.0
2008-10-09 08:04:00,1.12375,1.1239,1.12375,1.1238,285600008.0
2008-10-09 08:05:00,1.1239,1.12405,1.12385,1.12385,348200006.0
2008-10-09 08:06:00,1.12395,1.12395,1.1238,1.12385,341700006.0
2008-10-09 08:07:00,1.12385,1.12385,1.12315,1.1237,338500009.0
2008-10-09 08:08:00,1.1235,1.1235,1.12325,1.1233,220800008.0
2008-10-09 08:09:00,1.1233,1.1233,1.1229,1.1229,423599998.0
2008-10-09 08:10:00,1.12295,1.1232,1.12275,1.1232,567699992.0
2008-10-09 08:11:00,1.12325,1.12325,1.12295,1.12295,299200001.0
2008-10-09 08:12:00,1.12295,1.12295,1.1227,1.1227,186899997.0
2008-10-09 08:13:00,1.12275,1.12275,1.12265,1.12265,880500004.0
2008-10-09 08:14:00,1.12265,1.1227,1.12255,1.1226,1146199997.0
2008-10-09 08:15:00,1.12265,1.12265,1.12265,1.12265,69199997.0
2008-10-09 08:16:00,1.1226,1.1226,1.12255,1.1226,1090800004.0
2008-10-09 08:17:00,1.1226,1.1226,1.12255,1.12255,128099999.0
2008-10-09 08:18:00,1.1225,1.12255,1.1225,1.12255,28200000.0
2008-10-09 08:19:00,1.1226,1.1226,1.1226,1.1226,324600006.0
2008-10-09 08:20:00,1.1224,1.1224,1.12219,1.12227,14000000.0
2008-10-09 08:21:00,1.1226,1.1226,1.12255,1.12255,250100007.0
2008-10-09 08:22:00,1.1226,1.1226,1.1226,1.1226,231499995.0
2008-10-09 08:23:00,1.1226,1.1226,1.1226,1.1226,102400002.0
2008-10-09 08:24:00,1.12255,1.12255,1.1225,1.1225,259300004.0
2008-10-09 08:25:00,1.1225,1.1225,1.12245,1.12245,157000000.0
2008-10-09 08:26:00,1.12245,1.1226,1.12245,1.12255,390999995.0
2008-10-09 08:27:00,1.12265,1.123,1.12265,1.1229,1046600003.0
2008-10-09 08:28:00,1.1229,1.1229,1.12255,1.1226,509299995.0
2008-10-09 08:29:00,1.1227,1.12285,1.1224,1.1224,1695600004.0
2008-10-09 08:30:00,1.1227,1.1228,1.1224,1.1227,1669300014.0
2008-10-09 08:31:00,1.1227,1.12275,1.1224,1.12265,1669300014.0
2008-10-09 08:32:00,1.12255,1.12265,1.12245,1.12245,335700005.0
2008-10-09 08:33:00,1.12255,1.12265,1.12255,1.12265,388800003.0
2008-10-09 08:34:00,1.12275,1.12275,1.12255,1.12255,857300005.0
2008-10-09 08:35:00,1.12255,1.1227,1.1225,1.1227,554100007.0
2008-10-09 08:36:00,1.1225,1.123,1.12245,1.12255,1622000002.0
2008-10-09 08:37:00,1.1227,1.1229,1.1226,1.1229,545500002.0
2008-10-09 08:38:00,1.1229,1.12295,1.1225,1.1227,1269200026.0
2008-10-09 08:39:00,1.1229,1.12305,1.1229,1.12305,903100011.0
2008-10-09 08:40:00,1.123,1.12315,1.12285,1.1229,1347400011.0
2008-10-09 08:41:00,1.12305,1.12315,1.12295,1.12295,734100007.0
2008-10-09 08:42:00,1.12275,1.1231,1.12275,1.12295,1117300004.0
2008-10-09 08:43:00,1.1229,1.12295,1.12285,1.12285,478799999.0
2008-10-09 08:44:00,1.12285,1.12285,1.12265,1.12265,952200012.0
2008-10-09 08:45:00,1.12265,1.1227,1.1225,1.12265,1258700005.0
2008-10-09 08:46:00,1.1227,1.1227,1.1227,1.1227,160000000.0
2008-10-09 08:47:00,1.1227,1.1227,1.12265,1.12265,160099998.0
2008-10-09 08:48:00,1.12265,1.12265,1.1225,1.12255,934099997.0
2008-10-09 08:49:00,1.1226,1.1226,1.1225,1.1226,1193800015.0
2008-10-09 08:50:00,1.1226,1.1226,1.1226,1.1226,303400001.0
2008-10-09 08:51:00,1.12228,1.1225,1.12225,1.12238,30400000.0
2008-10-09 08:52:00,1.1226,1.1226,1.1226,1.1226,79900002.0
2008-10-09 08:53:00,1.1226,1.1226,1.12255,1.12255,126400002.0
2008-10-09 08:54:00,1.12255,1.1226,1.12255,1.1226,1338300018.0
2008-10-09 08:55:00,1.1226,1.1226,1.12255,1.12255,600100008.0
2008-10-09 08:56:00,1.12255,1.1227,1.12255,1.1227,823600005.0
2008-10-09 08:57:00,1.12275,1.1229,1.12275,1.1229,222000001.0
2008-10-09 08:58:00,1.1229,1.12305,1.1227,1.123,1004100014.0
2008-10-09 08:59:00,1.123,1.1233,1.123,1.1232,558000005.0
2008-10-09 09:00:00,1.1233,1.1242,1.1233,1.1242,558000005.0
2008-10-09 09:01:00,1.1239,1.1239,1.1234,1.1234,558000005.0
2008-10-09 09:02:00,1.12365,1.12365,1.12345,1.12345,558000005.0
2008-10-09 09:03:00,1.12345,1.12345,1.1234,1.12345,241000000.0
2008-10-09 09:04:00,1.12345,1.12345,1.12335,1.12335,116700001.0
2008-10-09 09:05:00,1.1234,1.1234,1.1234,1.1234,121899997.0
2008-10-09 09:06:00,1.1234,1.12355,1.1232,1.1234,817699997.0
2008-10-09 09:07:00,1.1234,1.1236,1.1234,1.1236,835100014.0
2008-10-09 09:08:00,1.1237,1.1242,1.1234,1.1237,481100003.0
2008-10-09 09:09:00,1.1238,1.1238,1.12315,1.12375,534900015.0
2008-10-09 09:10:00,1.1238,1.1238,1.1237,1.1237,256800004.0
2008-10-09 09:11:00,1.1237,1.1237,1.1235,1.1235,424200006.0
2008-10-09 09:12:00,1.12285,1.12334,1.12285,1.12325,16800000.0
2008-10-09 09:13:00,1.1235,1.1235,1.12325,1.12325,349799995.0
2008-10-09 09:14:00,1.1233,1.1233,1.1227,1.1233,793400002.0
2008-10-09 09:15:00,1.1233,1.1233,1.1233,1.1233,1526400021.0
2008-10-09 09:16:00,1.1233,1.1233,1.12255,1.12255,2081999985.0
2008-10-09 09:17:00,1.12265,1.12265,1.1226,1.1226,314300004.0
2008-10-09 09:18:00,1.1226,1.1226,1.1223,1.1223,1493299998.0
2008-10-09 09:19:00,1.122,1.1222,1.1214,1.1214,1493299998.0
2008-10-09 09:20:00,1.1213,1.1214,1.121,1.1211,1493299998.0
2008-10-09 09:21:00,1.1209,1.1209,1.1208,1.1208,1493299998.0
2008-10-09 09:22:00,1.12115,1.12125,1.12105,1.12125,1493299998.0
2008-10-09 09:23:00,1.121,1.12126,1.12086,1.12104,44700000.0
2008-10-09 09:24:00,1.1213,1.1213,1.1213,1.1213,332900002.0
2008-10-09 09:25:00,1.12135,1.12135,1.12135,1.12135,266800003.0
2008-10-09 09:26:00,1.12145,1.12165,1.12145,1.12145,825999993.0
2008-10-09 09:27:00,1.1215,1.12155,1.12115,1.1212,772500009.0
2008-10-09 09:28:00,1.1212,1.1212,1.12115,1.12115,608200013.0
2008-10-09 09:29:00,1.1212,1.1215,1.1212,1.1215,1259499992.0
2008-10-09 09:30:00,1.1215,1.1215,1.1211,1.12115,865600013.0
2008-10-09 09:31:00,1.1211,1.1212,1.1209,1.1211,382799996.0
2008-10-09 09:32:00,1.121,1.1211,1.1208,1.121,382799996.0
2008-10-09 09:33:00,1.12105,1.12105,1.12105,1.12105,382799996.0
2008-10-09 09:34:00,1.121,1.121,1.12095,1.12095,471400002.0
2008-10-09 09:35:00,1.1211,1.1213,1.121,1.1211,1521300005.0
2008-10-09 09:36:00,1.12115,1.12125,1.12105,1.1212,1521300005.0
2008-10-09 09:37:00,1.1213,1.1214,1.1213,1.1214,902400003.0
2008-10-09 09:38:00,1.1215,1.1231,1.1215,1.1217,715700009.0
2008-10-09 09:39:00,1.12175,1.1222,1.12135,1.12175,715700009.0
2008-10-09 09:40:00,1.1217,1.1217,1.1216,1.1216,441500000.0
2008-10-09 09:41:00,1.1216,1.1216,1.1216,1.1216,113300003.0
2008-10-09 09:42:00,1.12165,1.1218,1.12145,1.1218,1621799997.0
2008-10-09 09:43:00,1.1218,1.1218,1.12135,1.1217,1582700006.0
2008-10-09 09:44:00,1.1215,1.1215,1.1214,1.1215,334599998.0
2008-10-09 09:45:00,1.1215,1.1215,1.12145,1.12145,334599998.0
2008-10-09 09:46:00,1.12145,1.12145,1.1214,1.1214,269999991.0
2008-10-09 09:47:00,1.12145,1.1215,1.1214,1.1214,480300004.0
2008-10-09 09:48:00,1.1214,1.12275,1.1214,1.1224,1593500005.0
2008-10-09 09:49:00,1.1225,1.1233,1.1225,1.1233,1646000008.0
2008-10-09 09:50:00,1.1232,1.1232,1.123,1.123,1646000008.0
2008-10-09 09:51:00,1.123,1.123,1.1228,1.1228,2106900009.0
2008-10-09 09:52:00,1.123,1.1231,1.1216,1.1223,678699990.0
2008-10-09 09:53:00,1.1224,1.1224,1.1215,1.1216,678699990.0
2008-10-09 09:54:00,1.1215,1.1215,1.1206,1.1209,678699990.0
2008-10-09 09:55:00,1.121,1.1217,1.121,1.1217,678699990.0
2008-10-09 09:56:00,1.1219,1.1219,1.1215,1.1218,678699990.0
2008-10-09 09:57:00,1.12185,1.12185,1.12185,1.12185,678699990.0
2008-10-09 09:58:00,1.1217,1.1218,1.1217,1.1217,1362399988.0
2008-10-09 09:59:00,1.1216,1.1219,1.1213,1.1219,1362399988.0
2008-10-09 10:00:00,1.1218,1.1218,1.12085,1.121,1362399988.0
2008-10-09 10:01:00,1.121,1.1213,1.1207,1.1212,1580500001.0
2008-10-09 10:02:00,1.1213,1.12135,1.1212,1.12125,1580500001.0
2008-10-09 10:03:00,1.1212,1.12125,1.121,1.12105,955900003.0
2008-10-09 10:04:00,1.1213,1.122,1.1213,1.1216,1233200017.0
2008-10-09 10:05:00,1.1216,1.12185,1.12145,1.12165,1233200017.0
2008-10-09 10:06:00,1.1218,1.1221,1.1218,1.1221,620400003.0
2008-10-09 10:07:00,1.1223,1.1226,1.1219,1.1219,225599998.0
2008-10-09 10:08:00,1.12115,1.1212,1.12115,1.12115,225599998.0
2008-10-09 10:09:00,1.12105,1.1212,1.121,1.12105,1093100003.0
2008-10-09 10:10:00,1.12105,1.1211,1.12095,1.12095,1308400009.0
2008-10-09 10:11:00,1.12095,1.12105,1.1208,1.12095,1150099990.0
2008-10-09 10:12:00,1.1211,1.1211,1.1209,1.1209,283799995.0
2008-10-09 10:13:00,1.1208,1.1211,1.1208,1.1211,283799995.0
2008-10-09 10:14:00,1.1212,1.1219,1.1211,1.1219,283799995.0
2008-10-09 10:15:00,1.1217,1.1246,1.1213,1.1235,283799995.0
2008-10-09 10:16:00,1.1231,1.1239,1.1224,1.1229,283799995.0
2008-10-09 10:17:00,1.1227,1.1228,1.1218,1.1228,283799995.0
2008-10-09 10:18:00,1.1224,1.12245,1.1224,1.12245,283799995.0
2008-10-09 10:19:00,1.1224,1.1224,1.122,1.122,1490299978.0
2008-10-09 10:20:00,1.122,1.12205,1.121,1.12105,1986300009.0
2008-10-09 10:21:00,1.1211,1.1212,1.1207,1.1207,1889500011.0
2008-10-09 10:22:00,1.1206,1.1211,1.1204,1.1211,1889500011.0
2008-10-09 10:23:00,1.1209,1.1211,1.1199,1.1199,1889500011.0
2008-10-09 10:24:00,1.11995,1.1205,1.11975,1.1205,1889500011.0
2008-10-09 10:25:00,1.12055,1.1207,1.1202,1.12025,1660500002.0
2008-10-09 10:26:00,1.12,1.1202,1.1192,1.1192,905500014.0
2008-10-09 10:27:00,1.1191,1.1196,1.1188,1.1196,905500014.0
2008-10-09 10:28:00,1.1193,1.1197,1.1191,1.1195,905500014.0
2008-10-09 10:29:00,1.1195,1.11995,1.1195,1.11995,905500014.0
2008-10-09 10:30:00,1.1201,1.12035,1.1193,1.11955,968899988.0
2008-10-09 10:31:00,1.1197,1.12,1.1195,1.1195,994699988.0
2008-10-09 10:32:00,1.1196,1.11965,1.11945,1.11945,994699988.0
2008-10-09 10:33:00,1.1193,1.1193,1.1188,1.1188,1150599998.0
2008-10-09 10:34:00,1.1192,1.1196,1.1189,1.1193,1150599998.0
2008-10-09 10:35:00,1.1194,1.12,1.1192,1.1199,1150599998.0
2008-10-09 10:36:00,1.12,1.1202,1.1191,1.1198,1150599998.0
2008-10-09 10:37:00,1.11975,1.1201,1.11975,1.12005,1150599998.0
2008-10-09 10:38:00,1.12005,1.12005,1.11985,1.11995,1532100014.0
2008-10-09 10:39:00,1.11995,1.11995,1.11925,1.11945,1494900009.0
2008-10-09 10:40:00,1.11955,1.11955,1.11905,1.11935,1688400005.0
2008-10-09 10:41:00,1.11955,1.11975,1.11905,1.11915,1658699985.0
2008-10-09 10:42:00,1.119,1.1192,1.1189,1.119,1742899996.0
2008-10-09 10:43:00,1.11895,1.119,1.11885,1.1189,1742899996.0
2008-10-09 10:44:00,1.1188,1.1191,1.1187,1.119,2134400009.0
2008-10-09 10:45:00,1.1189,1.1191,1.1189,1.1191,2134400009.0
2008-10-09 10:46:00,1.1191,1.1193,1.11895,1.1192,2134400009.0
2008-10-09 10:47:00,1.1193,1.1194,1.1192,1.1193,235599999.0
2008-10-09 10:48:00,1.1192,1.1195,1.1192,1.1193,235599999.0
2008-10-09 10:49:00,1.1192,1.1193,1.1189,1.1192,235599999.0
2008-10-09 10:50:00,1.11905,1.11905,1.119,1.119,235599999.0
2008-10-09 10:51:00,1.119,1.1193,1.1189,1.1193,889200010.0
2008-10-09 10:52:00,1.1192,1.11945,1.1192,1.11945,889200010.0
2008-10-09 10:53:00,1.11945,1.11985,1.11945,1.11985,1267100004.0
2008-10-09 10:54:00,1.11995,1.1203,1.11995,1.1202,575899995.0
2008-10-09 10:55:00,1.1199,1.1204,1.1197,1.1203,1867299988.0
2008-10-09 10:56:00,1.1202,1.1202,1.11975,1.1198,1867299988.0
2008-10-09 10:57:00,1.1198,1.11985,1.1198,1.11985,201700005.0
2008-10-09 10:58:00,1.11974,1.12003,1.1195,1.11962,135700000.0
2008-10-09 10:59:00,1.12005,1.1204,1.11995,1.1204,1870299980.0
2008-10-09 11:00:00,1.12035,1.12035,1.11995,1.12005,313499996.0
2008-10-09 11:01:00,1.12005,1.12005,1.11995,1.11995,529099998.0
2008-10-09 11:02:00,1.11995,1.11995,1.11945,1.1195,992000023.0
2008-10-09 11:03:00,1.1195,1.11965,1.1195,1.11955,704900006.0
2008-10-09 11:04:00,1.1198,1.1204,1.1198,1.1201,1281499985.0
2008-10-09 11:05:00,1.12015,1.12025,1.12015,1.1202,1281499985.0
2008-10-09 11:06:00,1.1204,1.1206,1.1204,1.1206,750199997.0
2008-10-09 11:07:00,1.12055,1.12055,1.1204,1.1204,750199997.0
2008-10-09 11:08:00,1.12045,1.1205,1.12045,1.1205,524099991.0
2008-10-09 11:09:00,1.12055,1.12085,1.12055,1.1208,571800019.0
2008-10-09 11:10:00,1.121,1.1221,1.121,1.122,1277899996.0
2008-10-09 11:11:00,1.1221,1.123,1.1221,1.123,1277899996.0
2008-10-09 11:12:00,1.1228,1.1241,1.1227,1.124,1277899996.0
2008-10-09 11:13:00,1.1241,1.1264,1.1241,1.1256,1277899996.0
2008-10-09 11:14:00,1.1253,1.1256,1.1245,1.1245,1277899996.0
2008-10-09 11:15:00,1.1244,1.1244,1.123,1.1239,1277899996.0
2008-10-09 11:16:00,1.1237,1.12375,1.123,1.1231,1277899996.0
2008-10-09 11:17:00,1.1231,1.1238,1.1229,1.1237,787400001.0
2008-10-09 11:18:00,1.1238,1.1243,1.1238,1.1242,787400001.0
2008-10-09 11:19:00,1.1241,1.1244,1.1238,1.1243,787400001.0
2008-10-09 11:20:00,1.124,1.124,1.1239,1.1239,787400001.0
2008-10-09 11:21:00,1.1239,1.1239,1.1239,1.1239,223799995.0
2008-10-09 11:22:00,1.1239,1.1239,1.1239,1.1239,221400001.0
2008-10-09 11:23:00,1.1239,1.1239,1.1237,1.12375,444700000.0
2008-10-09 11:24:00,1.124,1.1245,1.1239,1.1244,518399993.0
2008-10-09 11:25:00,1.12435,1.12435,1.12425,1.12425,518399993.0
2008-10-09 11:26:00,1.1243,1.1243,1.1243,1.1243,257899997.0
2008-10-09 11:27:00,1.1243,1.1243,1.12395,1.12395,921399992.0
2008-10-09 11:28:00,1.12395,1.12425,1.12375,1.12425,1190700008.0
2008-10-09 11:29:00,1.1239,1.1239,1.12325,1.1233,2090500019.0
2008-10-09 11:30:00,1.12325,1.12345,1.12315,1.12315,1569900018.0
2008-10-09 11:31:00,1.1233,1.1235,1.1222,1.1222,2146900017.0
2008-10-09 11:32:00,1.1231,1.1231,1.1213,1.123,2146900017.0
2008-10-09 11:33:00,1.12295,1.1231,1.12275,1.12295,669399998.0
2008-10-09 11:34:00,1.12295,1.12295,1.12295,1.12295,153399994.0
2008-10-09 11:35:00,1.123,1.12305,1.123,1.12305,238400002.0
2008-10-09 11:36:00,1.1231,1.12315,1.1231,1.1231,326400001.0
2008-10-09 11:37:00,1.12315,1.12335,1.12315,1.1232,902400015.0
2008-10-09 11:38:00,1.12315,1.1232,1.1231,1.1232,105000000.0
2008-10-09 11:39:00,1.1232,1.1236,1.1232,1.12325,1252599998.0
2008-10-09 11:40:00,1.1232,1.1235,1.12315,1.1232,581700002.0
2008-10-09 11:41:00,1.1232,1.1232,1.12305,1.12305,443800002.0
2008-10-09 11:42:00,1.123,1.1233,1.1227,1.1233,932200013.0
2008-10-09 11:43:00,1.1231,1.12325,1.1231,1.12325,932200013.0
2008-10-09 11:44:00,1.1232,1.12335,1.1232,1.12335,581699993.0
2008-10-09 11:45:00,1.12335,1.12355,1.12335,1.12345,739800004.0
2008-10-09 11:46:00,1.12345,1.12375,1.12345,1.12355,1659200010.0
2008-10-09 11:47:00,1.1236,1.1236,1.1224,1.1226,1619799998.0
2008-10-09 11:48:00,1.1227,1.1237,1.1226,1.1237,1619799998.0
2008-10-09 11:49:00,1.12375,1.12375,1.12355,1.12355,1619799998.0
2008-10-09 11:50:00,1.12355,1.12355,1.123,1.123,1335500015.0
2008-10-09 11:51:00,1.123,1.12305,1.12255,1.1228,1068700005.0
2008-10-09 11:52:00,1.12275,1.1231,1.12275,1.1231,499900001.0
2008-10-09 11:53:00,1.12271,1.12285,1.12252,1.12258,61300000.0
2008-10-09 11:54:00,1.1232,1.12335,1.1232,1.12335,364000008.0
2008-10-09 11:55:00,1.12345,1.1237,1.12335,1.1234,735800008.0
2008-10-09 11:56:00,1.1234,1.1235,1.1234,1.1235,653200014.0
2008-10-09 11:57:00,1.1235,1.1236,1.1235,1.1236,325800000.0
2008-10-09 11:58:00,1.1236,1.1236,1.12355,1.12355,443099998.0
2008-10-09 11:59:00,1.12355,1.12365,1.1235,1.12365,1242100014.0
2008-10-09 12:00:00,1.12345,1.1235,1.12345,1.1235,195099998.0
2008-10-09 12:01:00,1.1233,1.1233,1.1231,1.1232,1604600002.0
2008-10-09 12:02:00,1.12315,1.12315,1.12285,1.12295,1604600002.0
2008-10-09 12:03:00,1.123,1.12325,1.12255,1.12255,2050600006.0
2008-10-09 12:04:00,1.12265,1.1228,1.1226,1.12275,1920599983.0
2008-10-09 12:05:00,1.1228,1.123,1.1226,1.1228,910300004.0
2008-10-09 12:06:00,1.1229,1.1229,1.1226,1.1226,910300004.0
2008-10-09 12:07:00,1.1225,1.1226,1.1211,1.1217,910300004.0
2008-10-09 12:08:00,1.1216,1.12195,1.1216,1.1219,910300004.0
2008-10-09 12:09:00,1.12185,1.122,1.12145,1.12165,1458000004.0
2008-10-09 12:10:00,1.1217,1.1222,1.1215,1.1222,1192399990.0
2008-10-09 12:11:00,1.1223,1.1223,1.1214,1.1219,1192399990.0
2008-10-09 12:12:00,1.122,1.1223,1.1214,1.1216,1192399990.0
2008-10-09 12:13:00,1.1219,1.12225,1.1218,1.1218,1192399990.0
2008-10-09 12:14:00,1.12185,1.12185,1.12145,1.12145,222800005.0
2008-10-09 12:15:00,1.1216,1.1218,1.1216,1.1218,803200016.0
2008-10-09 12:16:00,1.1218,1.1219,1.1214,1.1216,718699995.0
2008-10-09 12:17:00,1.12155,1.1219,1.12155,1.1219,718699995.0
2008-10-09 12:18:00,1.12195,1.12205,1.12195,1.12205,127900002.0
2008-10-09 12:19:00,1.1219,1.1219,1.1208,1.1214,267300002.0
2008-10-09 12:20:00,1.12135,1.12145,1.12135,1.12145,267300002.0
2008-10-09 12:21:00,1.1214,1.12195,1.1214,1.1219,700900005.0
2008-10-09 12:22:00,1.122,1.12225,1.12195,1.12225,719600007.0
2008-10-09 12:23:00,1.12225,1.12225,1.12225,1.12225,748399993.0
2008-10-09 12:24:00,1.12225,1.12275,1.12215,1.1227,1991299996.0
2008-10-09 12:25:00,1.1228,1.12285,1.1228,1.12285,84999996.0
2008-10-09 12:26:00,1.12285,1.1229,1.12265,1.1229,886400007.0
2008-10-09 12:27:00,1.1232,1.1232,1.1229,1.1229,803100003.0
2008-10-09 12:28:00,1.1229,1.1229,1.1228,1.1228,803100003.0
2008-10-09 12:29:00,1.12225,1.1224,1.1222,1.12235,625700001.0
2008-10-09 12:30:00,1.12235,1.12245,1.12235,1.12245,533400006.0
2008-10-09 12:31:00,1.1225,1.1229,1.12245,1.1226,1386000001.0
2008-10-09 12:32:00,1.1226,1.1228,1.1225,1.1225,1597900014.0
2008-10-09 12:33:00,1.12275,1.12275,1.12245,1.12255,848699979.0
2008-10-09 12:34:00,1.12255,1.12255,1.12255,1.12255,156000000.0
2008-10-09 12:35:00,1.12255,1.12255,1.1221,1.12225,1275899988.0
2008-10-09 12:36:00,1.12235,1.1225,1.1223,1.1225,1121100004.0
2008-10-09 12:37:00,1.1225,1.1226,1.12245,1.1226,599499991.0
2008-10-09 12:38:00,1.1228,1.1229,1.12255,1.12265,1727499999.0
2008-10-09 12:39:00,1.1225,1.1227,1.1224,1.1224,1209299997.0
2008-10-09 12:40:00,1.1223,1.1223,1.1214,1.1218,1209299997.0
2008-10-09 12:41:00,1.1217,1.1217,1.12115,1.1217,1209299997.0
2008-10-09 12:42:00,1.1217,1.12195,1.1217,1.12195,41399999.0
2008-10-09 12:43:00,1.1221,1.1221,1.1221,1.1221,334599999.0
2008-10-09 12:44:00,1.1221,1.1225,1.12205,1.12225,1125099983.0
2008-10-09 12:45:00,1.1224,1.12245,1.12215,1.12215,832499997.0
2008-10-09 12:46:00,1.12225,1.12315,1.12225,1.1229,1301599997.0
2008-10-09 12:47:00,1.1229,1.123,1.1229,1.123,894500013.0
2008-10-09 12:48:00,1.123,1.12345,1.1229,1.123,743799997.0
2008-10-09 12:49:00,1.123,1.123,1.123,1.123,774700008.0
2008-10-09 12:50:00,1.123,1.12355,1.123,1.1233,1853600016.0
2008-10-09 12:51:00,1.12335,1.12365,1.1231,1.1235,1502799998.0
2008-10-09 12:52:00,1.1235,1.1235,1.1235,1.1235,380299996.0
2008-10-09 12:53:00,1.1233,1.1235,1.1211,1.1221,1252699998.0
2008-10-09 12:54:00,1.1219,1.12235,1.1219,1.122,1252699998.0
2008-10-09 12:55:00,1.1225,1.1229,1.1222,1.1223,1112799993.0
2008-10-09 12:56:00,1.1226,1.12265,1.1224,1.1226,1112799993.0
2008-10-09 12:57:00,1.1226,1.1226,1.1226,1.1226,87900002.0
2008-10-09 12:58:00,1.1224,1.124,1.1222,1.124,2050600006.0
2008-10-09 12:59:00,1.1237,1.12445,1.1237,1.124,2050600006.0
2008-10-09 13:00:00,1.124,1.124,1.1232,1.1232,766700009.0
2008-10-09 13:01:00,1.12315,1.12315,1.12275,1.12275,1341700008.0
2008-10-09 13:02:00,1.12275,1.1233,1.12245,1.1233,2030999980.0
2008-10-09 13:03:00,1.1233,1.1233,1.1231,1.1231,233200001.0
2008-10-09 13:04:00,1.12305,1.12305,1.12305,1.12305,55000000.0
2008-10-09 13:05:00,1.12305,1.12305,1.12305,1.12305,55599998.0
2008-10-09 13:06:00,1.1233,1.12365,1.12315,1.1235,1154799991.0
2008-10-09 13:07:00,1.1235,1.12395,1.12345,1.12395,716100007.0
2008-10-09 13:08:00,1.12337,1.12345,1.1231,1.12321,88700000.0
2008-10-09 13:09:00,1.1239,1.1239,1.12375,1.1238,433099998.0
2008-10-09 13:10:00,1.1236,1.1236,1.1227,1.1228,1356000002.0
2008-10-09 13:11:00,1.1227,1.1233,1.1223,1.1226,1356000002.0
2008-10-09 13:12:00,1.1223,1.1226,1.1221,1.1224,1356000002.0
2008-10-09 13:13:00,1.1224,1.1227,1.1224,1.12255,1356000002.0
2008-10-09 13:14:00,1.1227,1.12355,1.12265,1.12345,1973600015.0
2008-10-09 13:15:00,1.1236,1.1238,1.1236,1.1237,1120599994.0
2008-10-09 13:16:00,1.1237,1.1245,1.1237,1.1245,238199997.0
2008-10-09 13:17:00,1.1246,1.1253,1.1242,1.125,238199997.0
2008-10-09 13:18:00,1.1251,1.1255,1.1249,1.1255,238199997.0
2008-10-09 13:19:00,1.1254,1.1263,1.1251,1.1262,238199997.0
2008-10-09 13:20:00,1.1261,1.1271,1.1259,1.127,238199997.0
2008-10-09 13:21:00,1.1267,1.1271,1.1263,1.1267,238199997.0
2008-10-09 13:22:00,1.1265,1.1267,1.1262,1.1264,238199997.0
2008-10-09 13:23:00,1.12635,1.12635,1.1263,1.1263,238199997.0
2008-10-09 13:24:00,1.1259,1.1263,1.1258,1.1258,1923000006.0
2008-10-09 13:25:00,1.12585,1.12655,1.1258,1.12655,1923000006.0
2008-10-09 13:26:00,1.1265,1.1265,1.1256,1.1258,1540800004.0
2008-10-09 13:27:00,1.12565,1.12605,1.12565,1.12575,1540800004.0
2008-10-09 13:28:00,1.12575,1.12595,1.12565,1.12565,977600001.0
2008-10-09 13:29:00,1.1258,1.1259,1.1249,1.1253,1709699983.0
2008-10-09 13:30:00,1.125,1.1251,1.1243,1.1246,1709699983.0
2008-10-09 13:31:00,1.1245,1.1246,1.1244,1.1244,1709699983.0
2008-10-09 13:32:00,1.1245,1.1246,1.1239,1.1239,1709699983.0
2008-10-09 13:33:00,1.1239,1.12395,1.1239,1.1239,1709699983.0
2008-10-09 13:34:00,1.1239,1.1239,1.1238,1.1238,1234800004.0
2008-10-09 13:35:00,1.1237,1.1238,1.1237,1.1237,912600002.0
2008-10-09 13:36:00,1.1238,1.1238,1.1236,1.1237,912600002.0
2008-10-09 13:37:00,1.1235,1.1251,1.1235,1.1241,912600002.0
2008-10-09 13:38:00,1.1241,1.1241,1.12385,1.12395,912600002.0
2008-10-09 13:39:00,1.12395,1.12395,1.12385,1.1239,591699988.0
2008-10-09 13:40:00,1.1241,1.1244,1.124,1.1244,1308300012.0
2008-10-09 13:41:00,1.12435,1.12435,1.1243,1.1243,1308300012.0
2008-10-09 13:42:00,1.1243,1.1243,1.12415,1.12415,403300012.0
2008-10-09 13:43:00,1.1243,1.1244,1.1241,1.1241,1616899987.0
2008-10-09 13:44:00,1.12415,1.1246,1.12415,1.1246,1616899987.0
2008-10-09 13:45:00,1.12465,1.12465,1.12465,1.12465,660700005.0
2008-10-09 13:46:00,1.12465,1.12475,1.12465,1.12465,1065399997.0
2008-10-09 13:47:00,1.12465,1.1249,1.1246,1.12475,1256600002.0
2008-10-09 13:48:00,1.1248,1.12495,1.1246,1.1246,1730300013.0
2008-10-09 13:49:00,1.1246,1.1246,1.12405,1.1242,1882500019.0
2008-10-09 13:50:00,1.12425,1.12445,1.12425,1.12445,613799991.0
2008-10-09 13:51:00,1.1244,1.12445,1.1244,1.12445,133000000.0
2008-10-09 13:52:00,1.12445,1.12445,1.1244,1.12445,806600000.0
2008-10-09 13:53:00,1.1244,1.12445,1.1244,1.1244,1251799995.0
2008-10-09 13:54:00,1.1244,1.1244,1.1244,1.1244,61599998.0
2008-10-09 13:55:00,1.1244,1.1244,1.1244,1.1244,289099999.0
2008-10-09 13:56:00,1.1244,1.1245,1.1244,1.1244,1325699986.0
2008-10-09 13:57:00,1.1244,1.1244,1.1244,1.1244,170099998.0
2008-10-09 13:58:00,1.1244,1.1248,1.1244,1.12475,894799991.0
2008-10-09 13:59:00,1.12475,1.12495,1.1246,1.1249,2116800006.0
2008-10-09 14:00:00,1.1247,1.1247,1.12465,1.12465,334500001.0
2008-10-09 14:01:00,1.1244,1.1247,1.1243,1.1246,2078500023.0
2008-10-09 14:02:00,1.1246,1.12465,1.12435,1.12445,2078500023.0
2008-10-09 14:03:00,1.12445,1.12475,1.1244,1.12475,920100004.0
2008-10-09 14:04:00,1.1249,1.12535,1.1249,1.1252,2142899984.0
2008-10-09 14:05:00,1.1252,1.12525,1.12505,1.12505,1031500000.0
2008-10-09 14:06:00,1.1252,1.12535,1.1252,1.12535,703299991.0
2008-10-09 14:07:00,1.1254,1.1255,1.125,1.1251,1642499997.0
2008-10-09 14:08:00,1.1253,1.1253,1.1248,1.12485,1642499997.0
2008-10-09 14:09:00,1.1248,1.1248,1.1246,1.1246,432400001.0
2008-10-09 14:10:00,1.1247,1.125,1.1244,1.1244,432400001.0
2008-10-09 14:11:00,1.1245,1.125,1.1245,1.125,432400001.0
2008-10-09 14:12:00,1.1249,1.1255,1.1248,1.1253,432400001.0
2008-10-09 14:13:00,1.12525,1.12525,1.12505,1.12505,432400001.0
2008-10-09 14:14:00,1.12505,1.1251,1.1249,1.125,2113300004.0
2008-10-09 14:15:00,1.1251,1.1256,1.1251,1.1255,1517599996.0
2008-10-09 14:16:00,1.1256,1.1256,1.1251,1.1253,1517599996.0
2008-10-09 14:17:00,1.1254,1.1254,1.12495,1.12495,1517599996.0
2008-10-09 14:18:00,1.12495,1.12495,1.12485,1.12495,1414500022.0
2008-10-09 14:19:00,1.12505,1.12505,1.1249,1.12495,663699993.0
2008-10-09 14:20:00,1.125,1.1251,1.1249,1.1251,1707699982.0
2008-10-09 14:21:00,1.125,1.1251,1.1247,1.1247,1665000010.0
2008-10-09 14:22:00,1.1246,1.1255,1.1245,1.1253,1665000010.0
2008-10-09 14:23:00,1.1252,1.1252,1.1248,1.1248,1665000010.0
2008-10-09 14:24:00,1.1246,1.1246,1.1242,1.1245,1665000010.0
2008-10-09 14:25:00,1.1244,1.125,1.1242,1.1243,1665000010.0
2008-10-09 14:26:00,1.12435,1.1244,1.1243,1.1243,1665000010.0
2008-10-09 14:27:00,1.1242,1.1246,1.1241,1.1242,2048500006.0
2008-10-09 14:28:00,1.1244,1.12485,1.1244,1.12485,2048500006.0
2008-10-09 14:29:00,1.12495,1.12495,1.12455,1.1248,2088800004.0
2008-10-09 14:30:00,1.1248,1.1251,1.1246,1.1249,1765899990.0
2008-10-09 14:31:00,1.1248,1.1248,1.1242,1.1242,1765899990.0
2008-10-09 14:32:00,1.1241,1.1245,1.1241,1.1241,1765899990.0
2008-10-09 14:33:00,1.124,1.124,1.1235,1.1238,1765899990.0
2008-10-09 14:34:00,1.12365,1.1238,1.12345,1.12365,1765899990.0
2008-10-09 14:35:00,1.1239,1.1239,1.1234,1.1236,2089800022.0
2008-10-09 14:36:00,1.1235,1.124,1.1232,1.1237,2089800022.0
2008-10-09 14:37:00,1.124,1.1242,1.1238,1.124,2089800022.0
2008-10-09 14:38:00,1.12395,1.124,1.12375,1.1239,2089800022.0
2008-10-09 14:39:00,1.12395,1.124,1.12375,1.1239,1901000014.0
2008-10-09 14:40:00,1.1239,1.1239,1.1238,1.1238,1907699984.0
2008-10-09 14:41:00,1.1239,1.1242,1.1236,1.1236,1907699984.0
2008-10-09 14:42:00,1.12355,1.12365,1.12325,1.1233,1907699984.0
2008-10-09 14:43:00,1.1232,1.1232,1.1225,1.1226,1422299979.0
2008-10-09 14:44:00,1.1227,1.1228,1.1225,1.1227,1422299979.0
2008-10-09 14:45:00,1.12265,1.1231,1.12265,1.1231,1422299979.0
2008-10-09 14:46:00,1.12305,1.12345,1.123,1.12345,1246500001.0
2008-10-09 14:47:00,1.1235,1.1243,1.1235,1.1237,2020999992.0
2008-10-09 14:48:00,1.1236,1.1237,1.1235,1.1236,2020999992.0
2008-10-09 14:49:00,1.1234,1.1235,1.1232,1.1233,2020999992.0
2008-10-09 14:50:00,1.1235,1.124,1.1232,1.1235,2020999992.0
2008-10-09 14:51:00,1.1236,1.1241,1.1236,1.1239,2020999992.0
2008-10-09 14:52:00,1.12375,1.1238,1.1236,1.12365,2020999992.0
2008-10-09 14:53:00,1.1237,1.1241,1.1237,1.124,1679299997.0
2008-10-09 14:54:00,1.1239,1.12415,1.1237,1.12415,1679299997.0
2008-10-09 14:55:00,1.1239,1.1246,1.1239,1.1244,1502299996.0
2008-10-09 14:56:00,1.1245,1.1245,1.1245,1.1245,1502299996.0
2008-10-09 14:57:00,1.1245,1.1245,1.12405,1.1242,915499995.0
2008-10-09 14:58:00,1.1243,1.125,1.1243,1.1248,2096500009.0
2008-10-09 14:59:00,1.1249,1.1249,1.1244,1.1247,2096500009.0
2008-10-09 15:00:00,1.1246,1.1248,1.1241,1.1245,2096500009.0
2008-10-09 15:01:00,1.12445,1.1245,1.1244,1.1245,2096500009.0
2008-10-09 15:02:00,1.1246,1.1247,1.1244,1.1246,1376500007.0
2008-10-09 15:03:00,1.1244,1.1248,1.1243,1.1246,1376500007.0
2008-10-09 15:04:00,1.1247,1.1251,1.1245,1.1251,1376500007.0
2008-10-09 15:05:00,1.125,1.1251,1.1247,1.1247,1376500007.0
2008-10-09 15:06:00,1.1246,1.1247,1.1245,1.1247,1376500007.0
2008-10-09 15:07:00,1.1249,1.1249,1.1244,1.1245,1376500007.0
2008-10-09 15:08:00,1.1245,1.1245,1.1244,1.1244,1369700012.0
2008-10-09 15:09:00,1.1245,1.1246,1.1244,1.1245,2043000017.0
2008-10-09 15:10:00,1.1244,1.1247,1.1244,1.1247,2043000017.0
2008-10-09 15:11:00,1.1246,1.1248,1.1244,1.1244,2043000017.0
2008-10-09 15:12:00,1.1243,1.1245,1.124,1.1244,2043000017.0
2008-10-09 15:13:00,1.1243,1.1245,1.1243,1.1245,2043000017.0
2008-10-09 15:14:00,1.1244,1.1247,1.1244,1.1246,2043000017.0
2008-10-09 15:15:00,1.1247,1.1249,1.1244,1.1245,2043000017.0
2008-10-09 15:16:00,1.1246,1.1262,1.1245,1.1262,2043000017.0
2008-10-09 15:17:00,1.1263,1.1265,1.1257,1.1258,2043000017.0
2008-10-09 15:18:00,1.1251,1.1251,1.1243,1.1248,2043000017.0
2008-10-09 15:19:00,1.1249,1.1249,1.1244,1.1248,2043000017.0
2008-10-09 15:20:00,1.12475,1.12475,1.12455,1.1246,2043000017.0
2008-10-09 15:21:00,1.1245,1.1245,1.1239,1.1239,705000005.0
2008-10-09 15:22:00,1.1238,1.1241,1.1238,1.1238,705000005.0
2008-10-09 15:23:00,1.1237,1.1237,1.1234,1.1236,705000005.0
2008-10-09 15:24:00,1.1239,1.1243,1.1236,1.1238,705000005.0
2008-10-09 15:25:00,1.124,1.1245,1.1238,1.1243,705000005.0
2008-10-09 15:26:00,1.1246,1.1256,1.1243,1.1253,705000005.0
2008-10-09 15:27:00,1.1255,1.1257,1.1253,1.1257,705000005.0
2008-10-09 15:28:00,1.1256,1.1257,1.1254,1.1256,705000005.0
2008-10-09 15:29:00,1.1257,1.1263,1.1257,1.1262,705000005.0
2008-10-09 15:30:00,1.1261,1.1261,1.1252,1.1254,705000005.0
2008-10-09 15:31:00,1.1253,1.1262,1.1253,1.1259,705000005.0
2008-10-09 15:32:00,1.1258,1.1262,1.1255,1.1255,705000005.0
2008-10-09 15:33:00,1.12535,1.12545,1.12525,1.12525,705000005.0
2008-10-09 15:34:00,1.1253,1.1256,1.125,1.1256,1922599982.0
2008-10-09 15:35:00,1.1257,1.1257,1.1254,1.1255,1922599982.0
2008-10-09 15:36:00,1.1256,1.1257,1.1251,1.1257,1922599982.0
2008-10-09 15:37:00,1.1258,1.1261,1.1256,1.1259,1922599982.0
2008-10-09 15:38:00,1.1258,1.1262,1.1257,1.1262,1922599982.0
2008-10-09 15:39:00,1.1263,1.1266,1.1262,1.1266,1922599982.0
2008-10-09 15:40:00,1.1267,1.1274,1.1267,1.1271,1922599982.0
2008-10-09 15:41:00,1.1272,1.1272,1.1265,1.1272,1922599982.0
2008-10-09 15:42:00,1.1267,1.1272,1.1262,1.1262,1922599982.0
2008-10-09 15:43:00,1.1261,1.1264,1.1258,1.1261,1922599982.0
2008-10-09 15:44:00,1.1259,1.1262,1.1257,1.1257,1922599982.0
2008-10-09 15:45:00,1.1258,1.1262,1.1255,1.1262,1922599982.0
2008-10-09 15:46:00,1.1261,1.1266,1.1259,1.1263,1922599982.0
2008-10-09 15:47:00,1.1262,1.1266,1.1262,1.1266,1922599982.0
2008-10-09 15:48:00,1.1265,1.1267,1.1265,1.1266,1922599982.0
2008-10-09 15:49:00,1.1267,1.1275,1.1266,1.1274,1922599982.0
2008-10-09 15:50:00,1.1273,1.1282,1.1273,1.1276,1922599982.0
2008-10-09 15:51:00,1.1278,1.1283,1.1277,1.1281,1922599982.0
2008-10-09 15:52:00,1.128,1.1281,1.1276,1.128,1922599982.0
2008-10-09 15:53:00,1.1281,1.1281,1.1274,1.1276,1922599982.0
2008-10-09 15:54:00,1.1275,1.1277,1.1273,1.1277,1922599982.0
2008-10-09 15:55:00,1.1279,1.1291,1.1279,1.1287,1922599982.0
2008-10-09 15:56:00,1.1289,1.1289,1.1286,1.1287,1922599982.0
2008-10-09 15:57:00,1.1289,1.1289,1.1287,1.1287,1922599982.0
2008-10-09 15:58:00,1.1288,1.1288,1.1285,1.12855,1922599982.0
2008-10-09 15:59:00,1.1287,1.1293,1.1287,1.1291,1387199993.0
2008-10-09 16:00:00,1.1289,1.1293,1.1287,1.1291,1387199993.0
2008-10-09 16:01:00,1.1292,1.1309,1.1292,1.1301,1387199993.0
2008-10-09 16:02:00,1.1304,1.1307,1.13,1.1307,1387199993.0
2008-10-09 16:03:00,1.1305,1.1321,1.1305,1.1318,1387199993.0
2008-10-09 16:04:00,1.1319,1.132,1.1313,1.1315,1387199993.0
2008-10-09 16:05:00,1.1316,1.132,1.1314,1.132,1387199993.0
2008-10-09 16:06:00,1.1319,1.132,1.1313,1.1319,1387199993.0
2008-10-09 16:07:00,1.1318,1.132,1.1314,1.1314,1387199993.0
2008-10-09 16:08:00,1.1315,1.1317,1.1314,1.1316,1387199993.0
2008-10-09 16:09:00,1.1315,1.1319,1.1314,1.1316,1387199993.0
2008-10-09 16:10:00,1.1317,1.1317,1.1313,1.1314,1387199993.0
2008-10-09 16:11:00,1.1315,1.1316,1.1313,1.1313,1387199993.0
2008-10-09 16:12:00,1.1314,1.1315,1.1312,1.1312,1387199993.0
2008-10-09 16:13:00,1.1313,1.1318,1.1312,1.1317,1387199993.0
2008-10-09 16:14:00,1.1319,1.1323,1.1317,1.1317,1387199993.0
2008-10-09 16:15:00,1.1318,1.1321,1.1315,1.132,1387199993.0
2008-10-09 16:16:00,1.1321,1.1322,1.1317,1.1317,1387199993.0
2008-10-09 16:17:00,1.1316,1.1316,1.1312,1.1315,1387199993.0
2008-10-09 16:18:00,1.1314,1.1319,1.1311,1.1315,1387199993.0
2008-10-09 16:19:00,1.1316,1.1321,1.1316,1.1321,1387199993.0
2008-10-09 16:20:00,1.132,1.1325,1.1318,1.1325,1387199993.0
2008-10-09 16:21:00,1.1324,1.1331,1.1322,1.1327,1387199993.0
2008-10-09 16:22:00,1.1326,1.1337,1.1324,1.1334,1387199993.0
2008-10-09 16:23:00,1.1333,1.1339,1.1331,1.1337,1387199993.0
2008-10-09 16:24:00,1.1338,1.1338,1.1334,1.1336,1387199993.0
2008-10-09 16:25:00,1.1335,1.1345,1.1335,1.1343,1387199993.0
2008-10-09 16:26:00,1.1345,1.1347,1.1341,1.1343,1387199993.0
2008-10-09 16:27:00,1.1345,1.1346,1.1338,1.1338,1387199993.0
2008-10-09 16:28:00,1.1337,1.1339,1.1336,1.13375,1387199993.0
2008-10-09 16:29:00,1.1339,1.1347,1.1339,1.1346,2056899988.0
2008-10-09 16:30:00,1.1347,1.1347,1.1341,1.1341,2056899988.0
2008-10-09 16:31:00,1.1342,1.1342,1.1338,1.134,2056899988.0
2008-10-09 16:32:00,1.1341,1.1343,1.1338,1.1343,2056899988.0
2008-10-09 16:33:00,1.1345,1.1346,1.1343,1.1345,2056899988.0
2008-10-09 16:34:00,1.1347,1.1352,1.1346,1.1347,2056899988.0
2008-10-09 16:35:00,1.1348,1.135,1.1347,1.1348,2056899988.0
2008-10-09 16:36:00,1.135,1.135,1.1344,1.1344,2056899988.0
2008-10-09 16:37:00,1.1343,1.1346,1.134,1.1345,2056899988.0
2008-10-09 16:38:00,1.1344,1.1347,1.1343,1.1345,2056899988.0
2008-10-09 16:39:00,1.1347,1.135,1.1347,1.135,2056899988.0
2008-10-09 16:40:00,1.1351,1.1355,1.1347,1.135,2056899988.0
2008-10-09 16:41:00,1.1347,1.135,1.1347,1.1348,2056899988.0
2008-10-09 16:42:00,1.1347,1.135,1.1347,1.135,2056899988.0
2008-10-09 16:43:00,1.1349,1.1354,1.1347,1.1353,2056899988.0
2008-10-09 16:44:00,1.1354,1.1367,1.1354,1.1365,2056899988.0
2008-10-09 16:45:00,1.1367,1.1367,1.1361,1.1365,2056899988.0
2008-10-09 16:46:00,1.1363,1.1364,1.1351,1.1351,2056899988.0
2008-10-09 16:47:00,1.1353,1.1364,1.1353,1.1363,2056899988.0
2008-10-09 16:48:00,1.1362,1.1362,1.1353,1.1355,2056899988.0
2008-10-09 16:49:00,1.135,1.136,1.135,1.1356,2056899988.0
2008-10-09 16:50:00,1.1357,1.1361,1.1356,1.136,2056899988.0
2008-10-09 16:51:00,1.1361,1.1377,1.1361,1.1377,2056899988.0
2008-10-09 16:52:00,1.1378,1.1383,1.1374,1.1378,2056899988.0
2008-10-09 16:53:00,1.1379,1.138,1.1375,1.138,2056899988.0
2008-10-09 16:54:00,1.1378,1.1379,1.1377,1.1378,2056899988.0
2008-10-09 16:55:00,1.1379,1.1392,1.1379,1.139,2056899988.0
2008-10-09 16:56:00,1.1391,1.1398,1.139,1.1398,2056899988.0
2008-10-09 16:57:00,1.1399,1.14,1.1393,1.1396,2056899988.0
2008-10-09 16:58:00,1.1397,1.14,1.1392,1.14,2056899988.0
2008-10-09 16:59:00,1.1398,1.1413,1.1398,1.1411,2056899988.0
2008-10-09 17:00:00,1.1412,1.1427,1.1412,1.1418,2056899988.0
2008-10-09 17:01:00,1.1419,1.1426,1.1418,1.1426,2056899988.0
2008-10-09 17:02:00,1.1428,1.1459,1.1428,1.1454,2056899988.0
2008-10-09 17:03:00,1.1452,1.1461,1.1444,1.1446,2056899988.0
2008-10-09 17:04:00,1.1448,1.1492,1.1446,1.1491,2056899988.0
2008-10-09 17:05:00,1.1489,1.1496,1.1485,1.1491,2056899988.0
2008-10-09 17:06:00,1.1492,1.1497,1.1488,1.1493,2056899988.0
2008-10-09 17:07:00,1.1494,1.1507,1.1494,1.1496,2056899988.0
2008-10-09 17:08:00,1.1495,1.1496,1.1483,1.1483,2056899988.0
2008-10-09 17:09:00,1.1485,1.1485,1.1473,1.1478,2056899988.0
2008-10-09 17:10:00,1.1477,1.1478,1.1469,1.1472,2056899988.0
2008-10-09 17:11:00,1.1474,1.1475,1.1465,1.1466,2056899988.0
2008-10-09 17:12:00,1.1467,1.1468,1.1457,1.146,2056899988.0
2008-10-09 17:13:00,1.1461,1.1464,1.1451,1.1453,2056899988.0
2008-10-09 17:14:00,1.1454,1.146,1.1451,1.1457,2056899988.0
2008-10-09 17:15:00,1.1462,1.1466,1.1452,1.1452,2056899988.0
2008-10-09 17:16:00,1.1453,1.1461,1.1452,1.1454,2056899988.0
2008-10-09 17:17:00,1.1455,1.1457,1.1453,1.1455,2056899988.0
2008-10-09 17:18:00,1.1456,1.1463,1.1456,1.1459,2056899988.0
2008-10-09 17:19:00,1.146,1.1462,1.1458,1.146,2056899988.0
2008-10-09 17:20:00,1.1461,1.1463,1.1456,1.1459,2056899988.0
2008-10-09 17:21:00,1.1458,1.1463,1.1457,1.1457,2056899988.0
2008-10-09 17:22:00,1.1456,1.1466,1.1455,1.1465,2056899988.0
2008-10-09 17:23:00,1.1464,1.1468,1.1464,1.1467,2056899988.0
2008-10-09 17:24:00,1.1468,1.1469,1.1462,1.1467,2056899988.0
2008-10-09 17:25:00,1.1469,1.1475,1.1469,1.1473,2056899988.0
2008-10-09 17:26:00,1.1474,1.1483,1.1474,1.1478,2056899988.0
2008-10-09 17:27:00,1.148,1.1481,1.1473,1.1479,2056899988.0
2008-10-09 17:28:00,1.1478,1.1488,1.1478,1.1488,2056899988.0
2008-10-09 17:29:00,1.1487,1.1493,1.1485,1.1485,2056899988.0
2008-10-09 17:30:00,1.1484,1.1484,1.1477,1.1481,2056899988.0
2008-10-09 17:31:00,1.148,1.1487,1.148,1.1486,2056899988.0
2008-10-09 17:32:00,1.1485,1.1485,1.1478,1.1479,2056899988.0
2008-10-09 17:33:00,1.1478,1.148,1.1474,1.1476,2056899988.0
2008-10-09 17:34:00,1.1477,1.1478,1.1475,1.1477,2056899988.0
2008-10-09 17:35:00,1.1476,1.1477,1.1474,1.1476,2056899988.0
2008-10-09 17:36:00,1.1475,1.1478,1.1473,1.1476,2056899988.0
2008-10-09 17:37:00,1.1475,1.1478,1.1473,1.1475,2056899988.0
2008-10-09 17:38:00,1.1474,1.1475,1.1471,1.1472,2056899988.0
2008-10-09 17:39:00,1.1471,1.1471,1.1458,1.1461,2056899988.0
2008-10-09 17:40:00,1.1462,1.1465,1.1461,1.1464,2056899988.0
2008-10-09 17:41:00,1.1465,1.1465,1.146,1.1461,2056899988.0
2008-10-09 17:42:00,1.146,1.1461,1.146,1.146,2056899988.0
2008-10-09 17:43:00,1.1459,1.146,1.1456,1.1457,2056899988.0
2008-10-09 17:44:00,1.1457,1.1459,1.1456,1.1458,1768500022.0
2008-10-09 17:45:00,1.146,1.1461,1.1456,1.1459,1768500022.0
2008-10-09 17:46:00,1.146,1.1465,1.1459,1.146,1768500022.0
2008-10-09 17:47:00,1.1461,1.1464,1.146,1.1462,1768500022.0
2008-10-09 17:48:00,1.1461,1.1472,1.146,1.1472,1768500022.0
2008-10-09 17:49:00,1.1469,1.1475,1.1466,1.1475,1768500022.0
2008-10-09 17:50:00,1.1476,1.1482,1.1474,1.1476,1768500022.0
2008-10-09 17:51:00,1.1477,1.1477,1.1472,1.1472,1768500022.0
2008-10-09 17:52:00,1.1471,1.1471,1.1467,1.1468,1768500022.0
2008-10-09 17:53:00,1.1469,1.1469,1.1466,1.1467,1768500022.0
2008-10-09 17:54:00,1.1468,1.1482,1.1468,1.1481,1768500022.0
2008-10-09 17:55:00,1.148,1.1489,1.148,1.1486,1768500022.0
2008-10-09 17:56:00,1.1485,1.1486,1.1481,1.1483,1768500022.0
2008-10-09 17:57:00,1.14815,1.1484,1.14785,1.1484,1768500022.0
2008-10-09 17:58:00,1.1486,1.1492,1.1485,1.1488,1857000022.0
2008-10-09 17:59:00,1.1491,1.1491,1.1481,1.1481,1857000022.0
2008-10-09 18:00:00,1.1483,1.1485,1.148,1.1485,1857000022.0
2008-10-09 18:01:00,1.1484,1.1485,1.1478,1.148,1857000022.0
2008-10-09 18:02:00,1.148,1.148,1.1478,1.1478,1857000022.0
2008-10-09 18:03:00,1.1478,1.1478,1.1467,1.1468,802200001.0
2008-10-09 18:04:00,1.1466,1.1467,1.1466,1.1467,802200001.0
2008-10-09 18:05:00,1.1468,1.1472,1.1467,1.1469,802200001.0
2008-10-09 18:06:00,1.1471,1.1473,1.1468,1.1468,802200001.0
2008-10-09 18:07:00,1.14695,1.147,1.14675,1.1468,802200001.0
2008-10-09 18:08:00,1.1467,1.1467,1.1463,1.1467,2071099990.0
2008-10-09 18:09:00,1.1466,1.1468,1.1463,1.1466,2071099990.0
2008-10-09 18:10:00,1.1467,1.1469,1.1466,1.1467,2071099990.0
2008-10-09 18:11:00,1.1468,1.1469,1.1465,1.1467,2071099990.0
2008-10-09 18:12:00,1.14685,1.14695,1.1468,1.1469,2071099990.0
2008-10-09 18:13:00,1.1469,1.147,1.14685,1.1469,1625900011.0
2008-10-09 18:14:00,1.14695,1.14695,1.14655,1.14685,1400299988.0
2008-10-09 18:15:00,1.1469,1.1469,1.1462,1.1463,1259099999.0
2008-10-09 18:16:00,1.1462,1.1472,1.1461,1.1469,1259099999.0
2008-10-09 18:17:00,1.1471,1.1478,1.1471,1.1476,1259099999.0
2008-10-09 18:18:00,1.1475,1.1485,1.1475,1.148,1259099999.0
2008-10-09 18:19:00,1.1481,1.1481,1.1469,1.1472,1259099999.0
2008-10-09 18:20:00,1.1473,1.1477,1.1473,1.1473,1259099999.0
2008-10-09 18:21:00,1.1474,1.1474,1.147,1.147,1259099999.0
2008-10-09 18:22:00,1.1471,1.1474,1.1471,1.1474,1259099999.0
2008-10-09 18:23:00,1.1473,1.1477,1.1473,1.1475,1259099999.0
2008-10-09 18:24:00,1.1475,1.1475,1.1473,1.1473,1259099999.0
2008-10-09 18:25:00,1.1471,1.1474,1.147,1.1473,1496200001.0
2008-10-09 18:26:00,1.1472,1.1472,1.14655,1.1467,1496200001.0
2008-10-09 18:27:00,1.1467,1.1469,1.1467,1.1469,797300004.0
2008-10-09 18:28:00,1.14685,1.14685,1.1467,1.14685,1920699982.0
2008-10-09 18:29:00,1.1468,1.14705,1.1468,1.1469,1935499998.0
2008-10-09 18:30:00,1.14695,1.14695,1.1469,1.1469,601099997.0
2008-10-09 18:31:00,1.1469,1.1469,1.1469,1.1469,728899998.0
2008-10-09 18:32:00,1.1469,1.14735,1.1469,1.14725,1583599996.0
2008-10-09 18:33:00,1.1472,1.1475,1.14715,1.1475,1039100005.0
2008-10-09 18:34:00,1.14745,1.14745,1.14725,1.1474,452399995.0
2008-10-09 18:35:00,1.14745,1.1475,1.1473,1.14735,940099999.0
2008-10-09 18:36:00,1.1473,1.1473,1.1471,1.14715,1734600000.0
2008-10-09 18:37:00,1.1472,1.1473,1.1471,1.1471,758000010.0
2008-10-09 18:38:00,1.1471,1.1471,1.1469,1.1469,241000000.0
2008-10-09 18:39:00,1.147,1.1472,1.147,1.1471,2073799999.0
2008-10-09 18:40:00,1.1471,1.1471,1.147,1.1471,2073799999.0
2008-10-09 18:41:00,1.14705,1.14705,1.1467,1.147,1863300011.0
2008-10-09 18:42:00,1.1469,1.1469,1.1463,1.1464,553199989.0
2008-10-09 18:43:00,1.14665,1.1467,1.1466,1.1466,553199989.0
2008-10-09 18:44:00,1.1467,1.1467,1.1464,1.1465,767100010.0
2008-10-09 18:45:00,1.1464,1.1464,1.1461,1.1462,767100010.0
2008-10-09 18:46:00,1.146,1.14605,1.1459,1.14605,767100010.0
2008-10-09 18:47:00,1.1461,1.1462,1.1461,1.1461,824200005.0
2008-10-09 18:48:00,1.1461,1.14635,1.1461,1.1462,824200005.0
2008-10-09 18:49:00,1.1462,1.1464,1.1462,1.1464,1679300019.0
2008-10-09 18:50:00,1.1464,1.1466,1.1463,1.1466,1196299999.0
2008-10-09 18:51:00,1.1466,1.1466,1.1466,1.1466,1648199974.0
2008-10-09 18:52:00,1.1466,1.14665,1.1466,1.1466,2077599980.0
2008-10-09 18:53:00,1.1466,1.1466,1.1464,1.1465,742300003.0
2008-10-09 18:54:00,1.1464,1.1465,1.1459,1.1459,759899994.0
2008-10-09 18:55:00,1.1459,1.14605,1.1459,1.146,759899994.0
2008-10-09 18:56:00,1.1459,1.1461,1.1458,1.146,1760599997.0
2008-10-09 18:57:00,1.14595,1.14605,1.1456,1.14575,1760599997.0
2008-10-09 18:58:00,1.14575,1.1458,1.1456,1.14565,1947499994.0
2008-10-09 18:59:00,1.1458,1.1459,1.1456,1.1459,844900001.0
2008-10-09 19:00:00,1.146,1.146,1.1459,1.146,844900001.0
2008-10-09 19:01:00,1.14595,1.14595,1.1457,1.14585,844900001.0
2008-10-09 19:02:00,1.1458,1.1459,1.1457,1.1458,1921500006.0
2008-10-09 19:03:00,1.1458,1.1458,1.14565,1.14565,1921500006.0
2008-10-09 19:04:00,1.1456,1.1456,1.1455,1.1456,1218800000.0
2008-10-09 19:05:00,1.1456,1.1458,1.1456,1.14575,1218800000.0
2008-10-09 19:06:00,1.14575,1.14575,1.14565,1.1457,555800001.0
2008-10-09 19:07:00,1.1458,1.1458,1.1455,1.1455,904699989.0
2008-10-09 19:08:00,1.1455,1.14565,1.1455,1.14555,295900004.0
2008-10-09 19:09:00,1.14555,1.1458,1.14545,1.1458,1541700015.0
2008-10-09 19:10:00,1.1458,1.1459,1.1456,1.1456,1504999991.0
2008-10-09 19:11:00,1.1456,1.1457,1.1455,1.1455,1134900004.0
2008-10-09 19:12:00,1.1456,1.14565,1.1455,1.14555,526600006.0
2008-10-09 19:13:00,1.14555,1.14555,1.14555,1.14555,61700001.0
2008-10-09 19:14:00,1.14555,1.14555,1.1455,1.14555,1051800015.0
2008-10-09 19:15:00,1.14555,1.1456,1.1455,1.1456,690700005.0
2008-10-09 19:16:00,1.1457,1.1457,1.1456,1.1456,918300004.0
2008-10-09 19:17:00,1.14565,1.14565,1.1455,1.1455,918300004.0
2008-10-09 19:18:00,1.14555,1.1456,1.1452,1.1452,1863900013.0
2008-10-09 19:19:00,1.1452,1.14545,1.1452,1.1452,1642000003.0
2008-10-09 19:20:00,1.1451,1.1451,1.1448,1.1449,1032599999.0
2008-10-09 19:21:00,1.145,1.1453,1.1449,1.1451,1032599999.0
2008-10-09 19:22:00,1.1452,1.1461,1.1452,1.1457,1032599999.0
2008-10-09 19:23:00,1.1456,1.146,1.1455,1.1455,1032599999.0
2008-10-09 19:24:00,1.1455,1.1455,1.1454,1.1454,1032599999.0
2008-10-09 19:25:00,1.14545,1.1456,1.1454,1.1454,1157200004.0
2008-10-09 19:26:00,1.1454,1.1459,1.1453,1.1458,2055499995.0
2008-10-09 19:27:00,1.1458,1.146,1.1456,1.1456,1025699984.0
2008-10-09 19:28:00,1.1457,1.1457,1.14515,1.14515,1025699984.0
2008-10-09 19:29:00,1.1454,1.1454,1.1449,1.1449,1980100002.0
2008-10-09 19:30:00,1.145,1.145,1.1445,1.1448,1980100002.0
2008-10-09 19:31:00,1.1447,1.1447,1.1444,1.1446,1980100002.0
2008-10-09 19:32:00,1.1447,1.1455,1.1447,1.1453,1980100002.0
2008-10-09 19:33:00,1.1452,1.1455,1.1451,1.1454,1980100002.0
2008-10-09 19:34:00,1.14535,1.14555,1.14525,1.1453,1351399994.0
2008-10-09 19:35:00,1.1454,1.1455,1.1452,1.1452,1752000012.0
2008-10-09 19:36:00,1.14535,1.1454,1.1453,1.1453,1752000012.0
2008-10-09 19:37:00,1.1453,1.1453,1.1453,1.1453,971999999.0
2008-10-09 19:38:00,1.1453,1.1455,1.1453,1.1455,1799200007.0
2008-10-09 19:39:00,1.14545,1.1457,1.14545,1.1457,1799200007.0
2008-10-09 19:40:00,1.1457,1.1462,1.1456,1.146,1657399992.0
2008-10-09 19:41:00,1.1461,1.1464,1.1459,1.1464,1657399992.0
2008-10-09 19:42:00,1.1463,1.1465,1.1462,1.1462,1657399992.0
2008-10-09 19:43:00,1.14625,1.14625,1.146,1.1462,1657399992.0
2008-10-09 19:44:00,1.1462,1.14635,1.14615,1.14635,1641000006.0
2008-10-09 19:45:00,1.1464,1.147,1.1463,1.1469,2141799996.0
2008-10-09 19:46:00,1.1468,1.147,1.1461,1.1462,2141799996.0
2008-10-09 19:47:00,1.1463,1.1463,1.146,1.1461,2141799996.0
2008-10-09 19:48:00,1.1463,1.147,1.1463,1.1464,2144199977.0
2008-10-09 19:49:00,1.1464,1.1464,1.14605,1.1462,2144199977.0
2008-10-09 19:50:00,1.1462,1.1463,1.1452,1.1454,1829300029.0
2008-10-09 19:51:00,1.1453,1.1453,1.1449,1.14495,1829300029.0
2008-10-09 19:52:00,1.14495,1.145,1.14495,1.145,512399993.0
2008-10-09 19:53:00,1.1451,1.1452,1.14445,1.14445,1573699986.0
2008-10-09 19:54:00,1.1447,1.1447,1.1442,1.1443,1191700007.0
2008-10-09 19:55:00,1.1442,1.1443,1.1435,1.1437,1191700007.0
2008-10-09 19:56:00,1.1436,1.1437,1.1434,1.14355,1191700007.0
2008-10-09 19:57:00,1.1436,1.1437,1.1435,1.1436,885100001.0
2008-10-09 19:58:00,1.1437,1.1439,1.1437,1.1439,885100001.0
2008-10-09 19:59:00,1.1438,1.1438,1.1436,1.1437,885100001.0
2008-10-09 20:00:00,1.1437,1.14375,1.14365,1.14375,885100001.0
2008-10-09 20:01:00,1.14375,1.14375,1.1437,1.14375,1110700014.0
2008-10-09 20:02:00,1.14375,1.14375,1.14355,1.14375,1470799989.0
2008-10-09 20:03:00,1.1437,1.1437,1.1435,1.1435,1587700013.0
2008-10-09 20:04:00,1.1434,1.1435,1.1426,1.1429,1587700013.0
2008-10-09 20:05:00,1.1428,1.1434,1.1428,1.1434,1587700013.0
2008-10-09 20:06:00,1.1434,1.1434,1.14325,1.14335,1587700013.0
2008-10-09 20:07:00,1.1433,1.1433,1.143,1.143,654199997.0
2008-10-09 20:08:00,1.1431,1.1432,1.1426,1.143,654199997.0
2008-10-09 20:09:00,1.1431,1.1431,1.1425,1.1425,654199997.0
2008-10-09 20:10:00,1.1424,1.1426,1.1421,1.1424,654199997.0
2008-10-09 20:11:00,1.1423,1.1428,1.142,1.1425,654199997.0
2008-10-09 20:12:00,1.1426,1.1427,1.1424,1.1426,654199997.0
2008-10-09 20:13:00,1.1425,1.1431,1.1424,1.1431,654199997.0
2008-10-09 20:14:00,1.14285,1.14285,1.14255,1.14255,654199997.0
2008-10-09 20:15:00,1.1427,1.1432,1.1426,1.1426,856200003.0
2008-10-09 20:16:00,1.1426,1.1426,1.1425,1.14255,856200003.0
2008-10-09 20:17:00,1.14255,1.14265,1.14255,1.14265,581900010.0
2008-10-09 20:18:00,1.1426,1.1426,1.1419,1.1426,685999998.0
2008-10-09 20:19:00,1.1425,1.1427,1.1424,1.1425,685999998.0
2008-10-09 20:20:00,1.1426,1.143,1.1425,1.1427,685999998.0
2008-10-09 20:21:00,1.1428,1.143,1.1426,1.1429,685999998.0
2008-10-09 20:22:00,1.1429,1.1429,1.1428,1.1428,685999998.0
2008-10-09 20:23:00,1.1428,1.14295,1.1427,1.14275,1465199996.0
2008-10-09 20:24:00,1.1428,1.14305,1.1428,1.14295,1692700005.0
2008-10-09 20:25:00,1.143,1.1432,1.1429,1.143,1142100015.0
2008-10-09 20:26:00,1.1429,1.1429,1.1427,1.1428,983200011.0
2008-10-09 20:27:00,1.1429,1.1429,1.1427,1.1428,983200011.0
2008-10-09 20:28:00,1.14275,1.1428,1.14265,1.14275,983200011.0
2008-10-09 20:29:00,1.14275,1.1428,1.14275,1.1428,540199992.0
2008-10-09 20:30:00,1.14295,1.14295,1.1428,1.1428,982099995.0
2008-10-09 20:31:00,1.1428,1.1428,1.14265,1.14265,754399988.0
2008-10-09 20:32:00,1.1426,1.1426,1.1424,1.1424,1820899993.0
2008-10-09 20:33:00,1.1423,1.1425,1.1423,1.1425,1990299976.0
2008-10-09 20:34:00,1.1426,1.1426,1.1423,1.1426,1990299976.0
2008-10-09 20:35:00,1.1426,1.14285,1.1426,1.1426,1990299976.0
2008-10-09 20:36:00,1.1426,1.143,1.1426,1.14285,675199989.0
2008-10-09 20:37:00,1.1429,1.143,1.1427,1.14295,362299998.0
2008-10-09 20:38:00,1.1429,1.14325,1.1429,1.14325,1352199995.0
2008-10-09 20:39:00,1.14325,1.14325,1.14295,1.143,1679100027.0
2008-10-09 20:40:00,1.1429,1.1436,1.1428,1.1436,2108399995.0
2008-10-09 20:41:00,1.1437,1.1443,1.1434,1.144,2108399995.0
2008-10-09 20:42:00,1.1441,1.1441,1.1431,1.1436,2108399995.0
2008-10-09 20:43:00,1.1437,1.1437,1.1432,1.1434,2108399995.0
2008-10-09 20:44:00,1.1433,1.1433,1.1422,1.1428,2108399995.0
2008-10-09 20:45:00,1.1427,1.1428,1.1424,1.1428,2108399995.0
2008-10-09 20:46:00,1.1429,1.1431,1.1427,1.1429,2108399995.0
2008-10-09 20:47:00,1.1429,1.1433,1.1427,1.1431,1920500020.0
2008-10-09 20:48:00,1.1431,1.1432,1.14275,1.143,1920500020.0
2008-10-09 20:49:00,1.1428,1.1434,1.1427,1.1427,1461500006.0
2008-10-09 20:50:00,1.1428,1.143,1.1426,1.143,1461500006.0
2008-10-09 20:51:00,1.1428,1.1436,1.1428,1.1432,1461500006.0
2008-10-09 20:52:00,1.1434,1.1442,1.1434,1.1439,1461500006.0
2008-10-09 20:53:00,1.1438,1.1441,1.1435,1.1438,1461500006.0
2008-10-09 20:54:00,1.14375,1.14385,1.1437,1.1437,1461500006.0
2008-10-09 20:55:00,1.1437,1.1437,1.1436,1.1437,804300004.0
2008-10-09 20:56:00,1.1437,1.1437,1.14315,1.14315,1566999997.0
2008-10-09 20:57:00,1.1432,1.1434,1.1432,1.1432,392499993.0
2008-10-09 20:58:00,1.1431,1.14325,1.1431,1.14325,392499993.0
2008-10-09 20:59:00,1.1432,1.14355,1.1432,1.14355,1505799993.0
2008-10-09 21:00:00,1.1437,1.1439,1.1436,1.1439,1453799994.0
2008-10-09 21:01:00,1.1442,1.1447,1.1439,1.1446,1532499983.0
2008-10-09 21:02:00,1.1445,1.1464,1.1444,1.1464,1532499983.0
2008-10-09 21:03:00,1.1457,1.1467,1.1453,1.1459,1532499983.0
2008-10-09 21:04:00,1.1461,1.1461,1.1453,1.1457,1532499983.0
2008-10-09 21:05:00,1.14545,1.14555,1.14525,1.1455,1532499983.0
2008-10-09 21:06:00,1.14545,1.14555,1.1454,1.1454,1573299988.0
2008-10-09 21:07:00,1.1452,1.1454,1.1439,1.1439,1817800009.0
2008-10-09 21:08:00,1.1442,1.1447,1.1437,1.1437,1817800009.0
2008-10-09 21:09:00,1.1436,1.14395,1.1436,1.1437,1817800009.0
2008-10-09 21:10:00,1.1441,1.1451,1.144,1.1451,1809900005.0
2008-10-09 21:11:00,1.1448,1.1448,1.1444,1.1445,1809900005.0
2008-10-09 21:12:00,1.1443,1.1452,1.1443,1.1444,1809900005.0
2008-10-09 21:13:00,1.1446,1.1451,1.1445,1.1448,1809900005.0
2008-10-09 21:14:00,1.1449,1.1449,1.1447,1.1448,1809900005.0
2008-10-09 21:15:00,1.1449,1.1449,1.1448,1.1449,1809900005.0
2008-10-09 21:16:00,1.14485,1.1449,1.1447,1.1448,1809900005.0
2008-10-09 21:17:00,1.1448,1.1453,1.1447,1.1449,927744003.0
2008-10-09 21:18:00,1.1448,1.1449,1.1448,1.1448,927744003.0
2008-10-09 21:19:00,1.1451,1.1451,1.1448,1.1448,927744003.0
2008-10-09 21:20:00,1.1449,1.1455,1.1449,1.1455,927744003.0
2008-10-09 21:21:00,1.1453,1.1455,1.1451,1.1455,927744003.0
2008-10-09 21:22:00,1.1459,1.1461,1.1449,1.1449,927744003.0
2008-10-09 21:23:00,1.1451,1.1459,1.1451,1.1453,927744003.0
2008-10-09 21:24:00,1.1454,1.1458,1.1453,1.1458,927744003.0
2008-10-09 21:25:00,1.1455,1.1467,1.1454,1.1464,927744003.0
2008-10-09 21:26:00,1.1468,1.1468,1.1462,1.1464,927744003.0
2008-10-09 21:27:00,1.1463,1.1465,1.1461,1.1462,927744003.0
2008-10-09 21:28:00,1.14605,1.14605,1.1457,1.14585,927744003.0
2008-10-09 21:29:00,1.14585,1.1467,1.14585,1.1467,1279311999.0
2008-10-09 21:30:00,1.1467,1.1471,1.146,1.1465,1586743998.0
2008-10-09 21:31:00,1.1466,1.1466,1.1454,1.1454,1586743998.0
2008-10-09 21:32:00,1.1452,1.1467,1.1451,1.1458,1586743998.0
2008-10-09 21:33:00,1.146,1.146,1.1455,1.1456,1586743998.0
2008-10-09 21:34:00,1.1455,1.1461,1.1454,1.1455,1586743998.0
2008-10-09 21:35:00,1.1456,1.146,1.1455,1.1456,1586743998.0
2008-10-09 21:36:00,1.1457,1.1459,1.1457,1.1459,1586743998.0
2008-10-09 21:37:00,1.1458,1.14605,1.1458,1.14585,1586743998.0
2008-10-09 21:38:00,1.14585,1.1461,1.1458,1.1461,1172096012.0
2008-10-09 21:39:00,1.1462,1.1463,1.1461,1.1462,2049631998.0
2008-10-09 21:40:00,1.1461,1.1461,1.146,1.1461,2049631998.0
2008-10-09 21:41:00,1.146,1.1461,1.146,1.146,2049631998.0
2008-10-09 21:42:00,1.1461,1.1467,1.146,1.1462,2049631998.0
2008-10-09 21:43:00,1.146,1.14625,1.1459,1.1461,2049631998.0
2008-10-09 21:44:00,1.1461,1.1464,1.146,1.146,1856599986.0
2008-10-09 21:45:00,1.14585,1.14595,1.1458,1.14595,1856599986.0
2008-10-09 21:46:00,1.146,1.1461,1.1459,1.1459,405943997.0
2008-10-09 21:47:00,1.146,1.1463,1.146,1.1463,405943997.0
2008-10-09 21:48:00,1.1464,1.1469,1.1462,1.1464,405943997.0
2008-10-09 21:49:00,1.1463,1.1466,1.1463,1.1466,405943997.0
2008-10-09 21:50:00,1.1471,1.1475,1.1467,1.1467,2128251991.0
2008-10-09 21:51:00,1.1466,1.1472,1.1466,1.1467,2128251991.0
2008-10-09 21:52:00,1.1468,1.1468,1.1465,1.1468,2128251991.0
2008-10-09 21:53:00,1.1465,1.1467,1.1462,1.1463,2128251991.0
2008-10-09 21:54:00,1.1463,1.1463,1.14605,1.14605,935488014.0
2008-10-09 21:55:00,1.1461,1.1461,1.1452,1.1456,1051823990.0
2008-10-09 21:56:00,1.1457,1.1458,1.1451,1.1455,1051823990.0
2008-10-09 21:57:00,1.1456,1.1457,1.1454,1.1455,1051823990.0
2008-10-09 21:58:00,1.1456,1.1457,1.1454,1.1457,1051823990.0
2008-10-09 21:59:00,1.1458,1.1459,1.1454,1.1457,1051823990.0
2008-10-09 22:00:00,1.1456,1.1462,1.1456,1.1456,1051823990.0
2008-10-09 22:01:00,1.1457,1.1462,1.1457,1.14615,1051823990.0
2008-10-09 22:02:00,1.1465,1.1465,1.1456,1.146,1669648022.0
2008-10-09 22:03:00,1.1459,1.1462,1.1459,1.1461,1669648022.0
2008-10-09 22:04:00,1.146,1.1461,1.1451,1.1461,1029483997.0
2008-10-09 22:05:00,1.14585,1.1459,1.1453,1.1459,1029483997.0
2008-10-09 22:06:00,1.1456,1.1461,1.1455,1.1461,1059168008.0
2008-10-09 22:07:00,1.1459,1.14635,1.1459,1.14605,1059168008.0
2008-10-09 22:08:00,1.1461,1.1464,1.1461,1.14635,986016009.0
2008-10-09 22:09:00,1.14635,1.1464,1.1461,1.1461,728096010.0
2008-10-09 22:10:00,1.1463,1.1467,1.1463,1.1466,1552732016.0
2008-10-09 22:11:00,1.1471,1.1479,1.1471,1.1476,182048000.0
2008-10-09 22:12:00,1.1481,1.1487,1.1476,1.1482,182048000.0
2008-10-09 22:13:00,1.1486,1.1487,1.1482,1.1486,182048000.0
2008-10-09 22:14:00,1.1487,1.1488,1.1483,1.1483,182048000.0
2008-10-09 22:15:00,1.1485,1.1485,1.1485,1.1485,182048000.0
2008-10-09 22:16:00,1.1483,1.1485,1.148,1.1482,1020495997.0
2008-10-09 22:17:00,1.1481,1.1486,1.1481,1.1483,1020495997.0
2008-10-09 22:18:00,1.1482,1.1484,1.1481,1.1483,1020495997.0
2008-10-09 22:19:00,1.1482,1.1486,1.1482,1.1483,1020495997.0
2008-10-09 22:20:00,1.1482,1.1482,1.14795,1.148,1020495997.0
2008-10-09 22:21:00,1.1484,1.1485,1.1481,1.1482,1577268029.0
2008-10-09 22:22:00,1.1482,1.1482,1.1478,1.148,1577268029.0
2008-10-09 22:23:00,1.1481,1.14845,1.14805,1.1483,1093172013.0
2008-10-09 22:24:00,1.1488,1.1494,1.1486,1.1488,1576268002.0
2008-10-09 22:25:00,1.1489,1.1495,1.1489,1.1494,1576268002.0
2008-10-09 22:26:00,1.1492,1.1496,1.1492,1.1495,1576268002.0
2008-10-09 22:27:00,1.1497,1.15,1.1495,1.1498,1223595996.0
2008-10-09 22:28:00,1.1497,1.1499,1.1488,1.1497,1223595996.0
2008-10-09 22:29:00,1.1496,1.1496,1.1489,1.1491,1223595996.0
2008-10-09 22:30:00,1.1491,1.14915,1.1491,1.1491,1223595996.0
2008-10-09 22:31:00,1.1492,1.1492,1.1491,1.1491,701239991.0
2008-10-09 22:32:00,1.1488,1.1491,1.1486,1.1491,360124008.0
2008-10-09 22:33:00,1.1489,1.1491,1.1489,1.149,360124008.0
2008-10-09 22:34:00,1.149,1.149,1.1486,1.149,579772004.0
2008-10-09 22:35:00,1.14915,1.14915,1.1489,1.149,1733643997.0
2008-10-09 22:36:00,1.1491,1.1493,1.1489,1.1489,1079400009.0
2008-10-09 22:37:00,1.1492,1.1493,1.1487,1.1489,1079400009.0
2008-10-09 22:38:00,1.1488,1.1492,1.1485,1.1492,1079400009.0
2008-10-09 22:39:00,1.1491,1.1499,1.1491,1.1499,1079400009.0
2008-10-09 22:40:00,1.1497,1.1498,1.1497,1.1498,1079400009.0
2008-10-09 22:41:00,1.1498,1.1498,1.1497,1.1497,1802000036.0
2008-10-09 22:42:00,1.14975,1.15,1.1497,1.15,1263100008.0
2008-10-09 22:43:00,1.1502,1.1502,1.1497,1.1501,1447048006.0
2008-10-09 22:44:00,1.15,1.1502,1.15,1.1501,1447048006.0
2008-10-09 22:45:00,1.15,1.15005,1.14905,1.14905,1447048006.0
2008-10-09 22:46:00,1.1493,1.14985,1.1491,1.14985,1997151998.0
2008-10-09 22:47:00,1.15,1.1501,1.1495,1.1498,1117424005.0
2008-10-09 22:48:00,1.1496,1.14965,1.1495,1.14955,1117424005.0
2008-10-09 22:49:00,1.1497,1.1497,1.1495,1.1495,680191987.0
2008-10-09 22:50:00,1.1493,1.1494,1.14905,1.1494,680191987.0
2008-10-09 22:51:00,1.1494,1.1494,1.1492,1.14935,510719998.0
2008-10-09 22:52:00,1.149,1.1494,1.14865,1.14885,847008000.0
2008-10-09 22:53:00,1.1489,1.14895,1.14885,1.14895,179820000.0
2008-10-09 22:54:00,1.149,1.1491,1.149,1.149,803000006.0
2008-10-09 22:55:00,1.149,1.1491,1.149,1.149,294400002.0
2008-10-09 22:56:00,1.14905,1.1492,1.1489,1.1492,1724368015.0
2008-10-09 22:57:00,1.14915,1.14915,1.14915,1.14915,85300003.0
2008-10-09 22:58:00,1.1494,1.1498,1.1491,1.1498,2110180003.0
2008-10-09 22:59:00,1.1496,1.1499,1.1496,1.14975,2110180003.0
2008-10-09 23:00:00,1.14975,1.14975,1.14975,1.14975,117648002.0
2008-10-09 23:01:00,1.14893,1.14933,1.1489,1.14932,23600000.0
2008-10-09 23:02:00,1.1495,1.14953,1.14922,1.1494,7600000.0
2008-10-09 23:03:00,1.1493,1.1493,1.14805,1.1483,63908000.0
2008-10-09 23:04:00,1.14795,1.1491,1.14795,1.1482,158800002.0
2008-10-09 23:05:00,1.1482,1.14845,1.1479,1.1483,388784011.0
2008-10-09 23:06:00,1.1488,1.1488,1.1481,1.1483,137848007.0
2008-10-09 23:07:00,1.1482,1.1482,1.1482,1.1482,137848007.0
2008-10-09 23:08:00,1.14805,1.1483,1.14805,1.14805,477248000.0
2008-10-09 23:09:00,1.1482,1.14835,1.1482,1.14835,277648010.0
2008-10-09 23:10:00,1.14815,1.14815,1.14815,1.14815,146800003.0
2008-10-09 23:11:00,1.1483,1.1483,1.1483,1.1483,156824005.0
2008-10-09 23:12:00,1.14835,1.14835,1.1479,1.14825,716648002.0
2008-10-09 23:13:00,1.1484,1.1485,1.1484,1.1485,454071998.0
2008-10-09 23:14:00,1.14865,1.14865,1.14865,1.14865,105823997.0
2008-10-09 23:15:00,1.14868,1.14873,1.14853,1.1487,28300000.0
2008-10-09 23:16:00,1.14845,1.1485,1.14845,1.1485,123499995.0
2008-10-09 23:17:00,1.1485,1.1485,1.1485,1.1485,14000000.0
2008-10-09 23:18:00,1.1485,1.1485,1.1485,1.1485,64000000.0
2008-10-09 23:19:00,1.1485,1.1485,1.14815,1.1482,551071998.0
2008-10-09 23:20:00,1.1482,1.1482,1.14765,1.14765,733756012.0
2008-10-09 23:21:00,1.1479,1.14805,1.14775,1.14805,673099988.0
2008-10-09 23:22:00,1.14795,1.148,1.14785,1.148,846899998.0
2008-10-09 23:23:00,1.148,1.148,1.14785,1.148,281299995.0
2008-10-09 23:24:00,1.148,1.148,1.14795,1.14795,170500004.0
2008-10-09 23:25:00,1.148,1.148,1.14795,1.14795,123900000.0
2008-10-09 23:26:00,1.14795,1.148,1.1479,1.14795,404400002.0
2008-10-09 23:27:00,1.148,1.148,1.14785,1.14785,359899997.0
2008-10-09 23:28:00,1.1478,1.14785,1.14735,1.1478,1773419992.0
2008-10-09 23:29:00,1.14765,1.14895,1.14765,1.1481,1447843986.0
2008-10-09 23:30:00,1.14815,1.14815,1.1481,1.1481,193795998.0
2008-10-09 23:31:00,1.1482,1.14835,1.1482,1.14835,268195999.0
2008-10-09 23:32:00,1.148,1.1484,1.148,1.14835,767208016.0
2008-10-09 23:33:00,1.14835,1.14835,1.14835,1.14835,125296002.0
2008-10-09 23:34:00,1.14828,1.14835,1.14803,1.14823,57200000.0
2008-10-09 23:35:00,1.14815,1.14815,1.14815,1.14815,54000000.0
2008-10-09 23:36:00,1.14827,1.14838,1.14807,1.14813,169200000.0
2008-10-09 23:37:00,1.1482,1.1482,1.1482,1.1482,124495998.0
2008-10-09 23:38:00,1.148,1.14805,1.148,1.14805,77096001.0
2008-10-09 23:39:00,1.14788,1.14823,1.14788,1.14798,83400000.0
2008-10-09 23:40:00,1.14813,1.14816,1.14799,1.14816,69600000.0
2008-10-09 23:41:00,1.14798,1.14818,1.14798,1.14815,24600000.0
2008-10-09 23:42:00,1.148,1.148,1.148,1.148,94296002.0
2008-10-09 23:43:00,1.1479,1.1479,1.1479,1.1479,197343999.0
2008-10-09 23:44:00,1.14752,1.14752,1.14737,1.14747,37000000.0
2008-10-09 23:45:00,1.1479,1.1479,1.1479,1.1479,205944004.0
2008-10-09 23:46:00,1.1479,1.1479,1.1479,1.1479,46548000.0
2008-10-09 23:47:00,1.1479,1.1479,1.1479,1.1479,46548000.0
2008-10-09 23:48:00,1.14705,1.1472,1.147,1.1471,188848000.0
2008-10-09 23:49:00,1.14725,1.1473,1.14725,1.14725,195520001.0
2008-10-09 23:50:00,1.14725,1.14725,1.14715,1.14715,83348004.0
2008-10-09 23:51:00,1.1473,1.1479,1.1473,1.1479,159347999.0
2008-10-09 23:52:00,1.1478,1.1478,1.14745,1.14745,194711997.0
2008-10-09 23:53:00,1.1475,1.1475,1.1475,1.1475,39348000.0
2008-10-09 23:54:00,1.1475,1.1475,1.1475,1.1475,127295998.0
2008-10-09 23:55:00,1.14748,1.1475,1.14748,1.14748,3000000.0
2008-10-09 23:56:00,1.1475,1.1475,1.1475,1.1475,218543999.0
2008-10-09 23:57:00,1.1475,1.1475,1.1475,1.1475,127295998.0
2008-10-09 23:58:00,1.1466,1.14685,1.1466,1.14675,235123986.0
2008-10-09 23:59:00,1.1468,1.14683,1.1468,1.14683,33599998.0
2008-10-10 00:00:00,1.14685,1.1478,1.14685,1.1478,848783998.0
2008-10-10 00:01:00,1.1478,1.1478,1.1473,1.1474,370872006.0
2008-10-10 00:02:00,1.14745,1.1476,1.14745,1.1476,475799993.0
2008-10-10 00:03:00,1.1476,1.1476,1.14735,1.1474,610800003.0
2008-10-10 00:04:00,1.1474,1.1474,1.1469,1.14715,1325023996.0
2008-10-10 00:05:00,1.14715,1.1472,1.1471,1.1472,428599996.0
2008-10-10 00:06:00,1.14695,1.1472,1.14695,1.1472,676299989.0
2008-10-10 00:07:00,1.1471,1.1472,1.1471,1.1471,300924000.0
2008-10-10 00:08:00,1.1471,1.14725,1.147,1.14725,1085347995.0
2008-10-10 00:09:00,1.14708,1.14715,1.14697,1.14715,15800000.0
2008-10-10 00:10:00,1.1472,1.14725,1.1472,1.14725,209099998.0
2008-10-10 00:11:00,1.14735,1.1474,1.14735,1.1474,371224007.0
2008-10-10 00:12:00,1.14732,1.14746,1.14717,1.14735,39400000.0
2008-10-10 00:13:00,1.1474,1.1474,1.1474,1.1474,277823998.0
2008-10-10 00:14:00,1.14748,1.14762,1.14703,1.14711,11600000.0
2008-10-10 00:15:00,1.14735,1.14746,1.14713,1.14713,22200000.0
2008-10-10 00:16:00,1.14725,1.14755,1.14705,1.14715,25800000.0
2008-10-10 00:17:00,1.1474,1.1474,1.1474,1.1474,1391871979.0
2008-10-10 00:18:00,1.1474,1.1474,1.14735,1.14735,352048004.0
2008-10-10 00:19:00,1.14737,1.14756,1.14719,1.14744,9100000.0
2008-10-10 00:20:00,1.14738,1.14749,1.14718,1.14718,9700000.0
2008-10-10 00:21:00,1.14735,1.1474,1.14735,1.1474,349324005.0
2008-10-10 00:22:00,1.1474,1.14745,1.14735,1.14745,836699997.0
2008-10-10 00:23:00,1.14745,1.14745,1.14725,1.1474,1966396037.0
2008-10-10 00:24:00,1.1474,1.1474,1.14735,1.1474,550200001.0
2008-10-10 00:25:00,1.1474,1.1475,1.1474,1.1474,655999992.0
2008-10-10 00:26:00,1.14745,1.14745,1.1474,1.1474,96099998.0
2008-10-10 00:27:00,1.1474,1.14745,1.1474,1.1474,205400002.0
2008-10-10 00:28:00,1.1474,1.14745,1.1474,1.1474,187072004.0
2008-10-10 00:29:00,1.14732,1.14732,1.14696,1.14725,90000000.0
2008-10-10 00:30:00,1.1474,1.1474,1.1474,1.1474,243696002.0
2008-10-10 00:31:00,1.14728,1.14728,1.14704,1.14725,36900000.0
2008-10-10 00:32:00,1.1474,1.1474,1.1474,1.1474,166096001.0
2008-10-10 00:33:00,1.1474,1.1474,1.1474,1.1474,36124001.0
2008-10-10 00:34:00,1.1474,1.1474,1.1474,1.1474,53624001.0
2008-10-10 00:35:00,1.1473,1.1474,1.1465,1.1467,1669555986.0
2008-10-10 00:36:00,1.1464,1.14655,1.1463,1.1463,1669555986.0
2008-10-10 00:37:00,1.1463,1.1463,1.1463,1.1463,1152328025.0
2008-10-10 00:38:00,1.1463,1.1463,1.1463,1.1463,989884001.0
2008-10-10 00:39:00,1.1463,1.1463,1.1463,1.1463,595384001.0
2008-10-10 00:40:00,1.1465,1.1467,1.14625,1.14625,1447223995.0
2008-10-10 00:41:00,1.1463,1.1463,1.1463,1.1463,132000000.0
2008-10-10 00:42:00,1.1463,1.1463,1.1463,1.1463,133800003.0
2008-10-10 00:43:00,1.14595,1.14612,1.14563,1.14612,10400000.0
2008-10-10 00:44:00,1.14613,1.14613,1.14573,1.14597,36299999.0
2008-10-10 00:45:00,1.1464,1.14645,1.1464,1.1464,473299996.0
2008-10-10 00:46:00,1.1463,1.1469,1.1463,1.1469,1287748018.0
2008-10-10 00:47:00,1.14695,1.14695,1.1469,1.1469,546699997.0
2008-10-10 00:48:00,1.14685,1.14685,1.14685,1.14685,191399994.0
2008-10-10 00:49:00,1.14685,1.14685,1.14685,1.14685,215700006.0
2008-10-10 00:50:00,1.14685,1.14685,1.14685,1.14685,754100014.0
2008-10-10 00:51:00,1.14685,1.1469,1.1468,1.1469,1251399968.0
2008-10-10 00:52:00,1.1469,1.1469,1.1468,1.1469,837099996.0
2008-10-10 00:53:00,1.1469,1.1469,1.1468,1.1468,378199997.0
2008-10-10 00:54:00,1.1468,1.1468,1.1468,1.1468,130199996.0
2008-10-10 00:55:00,1.1468,1.1468,1.1468,1.1468,246899993.0
2008-10-10 00:56:00,1.1468,1.1469,1.1468,1.1469,657799995.0
2008-10-10 00:57:00,1.1469,1.14705,1.1468,1.1468,1188348000.0
2008-10-10 00:58:00,1.14679,1.14694,1.14676,1.14694,16800000.0
2008-10-10 00:59:00,1.1469,1.14765,1.1469,1.14765,1354520012.0
2008-10-10 01:00:00,1.1477,1.14785,1.1477,1.14785,196400001.0
2008-10-10 01:01:00,1.148,1.14815,1.148,1.14815,615600014.0
2008-10-10 01:02:00,1.14815,1.14815,1.1481,1.1481,276800004.0
2008-10-10 01:03:00,1.14815,1.14825,1.14815,1.1482,496144002.0
2008-10-10 01:04:00,1.1482,1.1483,1.14805,1.1483,511744004.0
2008-10-10 01:05:00,1.14826,1.14859,1.14803,1.14859,7000000.0
2008-10-10 01:06:00,1.14835,1.1484,1.1481,1.1481,376200005.0
2008-10-10 01:07:00,1.14839,1.14841,1.14804,1.14818,20900000.0
2008-10-10 01:08:00,1.14825,1.14825,1.14815,1.14815,164800004.0
2008-10-10 01:09:00,1.1484,1.1484,1.1484,1.1484,70047997.0
2008-10-10 01:10:00,1.14825,1.1483,1.1482,1.1482,1009048009.0
2008-10-10 01:11:00,1.1482,1.1484,1.14815,1.14835,1971363961.0
2008-10-10 01:12:00,1.1488,1.1492,1.1488,1.1492,395699997.0
2008-10-10 01:13:00,1.14885,1.14935,1.14885,1.14935,789096001.0
2008-10-10 01:14:00,1.1494,1.1494,1.14915,1.14935,1152572014.0
2008-10-10 01:15:00,1.1494,1.1494,1.14915,1.1494,1658739990.0
2008-10-10 01:16:00,1.1494,1.1497,1.1485,1.1495,485599983.0
2008-10-10 01:17:00,1.1494,1.1494,1.14935,1.1494,485599983.0
2008-10-10 01:18:00,1.1494,1.1495,1.1494,1.1495,192399994.0
2008-10-10 01:19:00,1.1494,1.1494,1.1493,1.1493,831500001.0
2008-10-10 01:20:00,1.1493,1.1493,1.1468,1.14855,1116748005.0
2008-10-10 01:21:00,1.148,1.1488,1.1472,1.1479,469192001.0
2008-10-10 01:22:00,1.1474,1.14775,1.1474,1.1476,469192001.0
2008-10-10 01:23:00,1.1468,1.14735,1.1468,1.14735,882900022.0
2008-10-10 01:24:00,1.1477,1.148,1.1475,1.14775,701664013.0
2008-10-10 01:25:00,1.1477,1.1477,1.14685,1.14715,981328000.0
2008-10-10 01:26:00,1.14725,1.14725,1.14685,1.14685,1434359979.0
2008-10-10 01:27:00,1.1469,1.148,1.1469,1.148,1252531992.0
2008-10-10 01:28:00,1.14765,1.14775,1.1475,1.1476,1761600015.0
2008-10-10 01:29:00,1.1476,1.1478,1.14755,1.14775,1871371982.0
2008-10-10 01:30:00,1.14795,1.14865,1.1477,1.1477,1427543976.0
2008-10-10 01:31:00,1.1479,1.1483,1.14785,1.14805,1032600019.0
2008-10-10 01:32:00,1.14865,1.149,1.14865,1.149,1858616008.0
2008-10-10 01:33:00,1.1491,1.1496,1.14905,1.1496,822195992.0
2008-10-10 01:34:00,1.1496,1.1496,1.1496,1.1496,864200007.0
2008-10-10 01:35:00,1.1496,1.1496,1.1496,1.1496,323299996.0
2008-10-10 01:36:00,1.1496,1.1496,1.1496,1.1496,726071991.0
2008-10-10 01:37:00,1.1498,1.15115,1.1498,1.15115,1294491987.0
2008-10-10 01:38:00,1.152,1.1532,1.152,1.1526,1287023985.0
2008-10-10 01:39:00,1.1528,1.1534,1.1526,1.1534,1287023985.0
2008-10-10 01:40:00,1.1533,1.1537,1.1533,1.1537,1287023985.0
2008-10-10 01:41:00,1.1537,1.154,1.1535,1.1537,1717796015.0
2008-10-10 01:42:00,1.15355,1.15365,1.1533,1.1533,1717796015.0
2008-10-10 01:43:00,1.1534,1.1536,1.1534,1.1536,304200001.0
2008-10-10 01:44:00,1.1535,1.15361,1.1533,1.15345,90000000.0
2008-10-10 01:45:00,1.15335,1.15355,1.15335,1.1534,385748002.0
2008-10-10 01:46:00,1.1534,1.1536,1.15335,1.15335,241600004.0
2008-10-10 01:47:00,1.15345,1.1535,1.15335,1.15335,423899998.0
2008-10-10 01:48:00,1.15335,1.15335,1.1532,1.1533,718323992.0
2008-10-10 01:49:00,1.1531,1.1534,1.1531,1.15335,1218147980.0
2008-10-10 01:50:00,1.15325,1.1533,1.1532,1.1533,1334800013.0
2008-10-10 01:51:00,1.15345,1.15385,1.15345,1.15385,604915999.0
2008-10-10 01:52:00,1.1539,1.1544,1.1539,1.1544,1899735986.0
2008-10-10 01:53:00,1.1545,1.1552,1.1545,1.1548,1864015977.0
2008-10-10 01:54:00,1.1549,1.1549,1.1546,1.15465,390824006.0
2008-10-10 01:55:00,1.15465,1.15465,1.1533,1.1534,1462271998.0
2008-10-10 01:56:00,1.1534,1.1534,1.15285,1.15335,954516000.0
2008-10-10 01:57:00,1.1535,1.1535,1.15325,1.15335,251800007.0
2008-10-10 01:58:00,1.1534,1.15395,1.1534,1.15395,1608243981.0
2008-10-10 01:59:00,1.15395,1.154,1.1535,1.1535,1169900001.0
2008-10-10 02:00:00,1.1535,1.1535,1.15315,1.1533,1281900022.0
2008-10-10 02:01:00,1.1533,1.15355,1.1532,1.15345,1567048014.0
2008-10-10 02:02:00,1.15335,1.15355,1.15325,1.15325,1494096033.0
2008-10-10 02:03:00,1.15353,1.15383,1.15336,1.15373,20600000.0
2008-10-10 02:04:00,1.15345,1.15345,1.1531,1.1534,354224003.0
2008-10-10 02:05:00,1.15315,1.15315,1.15275,1.15305,1510339984.0
2008-10-10 02:06:00,1.15305,1.15305,1.153,1.153,483400005.0
2008-10-10 02:07:00,1.1529,1.153,1.1529,1.153,399900005.0
2008-10-10 02:08:00,1.1531,1.15345,1.15305,1.15345,1396271979.0
2008-10-10 02:09:00,1.1534,1.1536,1.1534,1.1534,984924006.0
2008-10-10 02:10:00,1.1534,1.1534,1.1534,1.1534,460548004.0
2008-10-10 02:11:00,1.15355,1.1542,1.15355,1.1542,1552924001.0
2008-10-10 02:12:00,1.1543,1.15435,1.15415,1.15425,757900021.0
2008-10-10 02:13:00,1.15425,1.1546,1.15425,1.1546,878899994.0
2008-10-10 02:14:00,1.1547,1.15535,1.1546,1.15515,1414147984.0
2008-10-10 02:15:00,1.1552,1.1552,1.15455,1.1546,1571184014.0
2008-10-10 02:16:00,1.15418,1.1546,1.15418,1.15437,9500000.0
2008-10-10 02:17:00,1.1546,1.1546,1.15405,1.1541,473824006.0
2008-10-10 02:18:00,1.1541,1.1541,1.1541,1.1541,236800004.0
2008-10-10 02:19:00,1.15425,1.1549,1.15425,1.1549,696799995.0
2008-10-10 02:20:00,1.155,1.155,1.155,1.155,297399994.0
2008-10-10 02:21:00,1.155,1.1555,1.1549,1.15525,2115084003.0
2008-10-10 02:22:00,1.15505,1.1564,1.15505,1.1563,747595989.0
2008-10-10 02:23:00,1.1563,1.1563,1.1558,1.1559,1129224029.0
2008-10-10 02:24:00,1.156,1.156,1.1559,1.1559,811199989.0
2008-10-10 02:25:00,1.1559,1.156,1.15565,1.1559,1379496006.0
2008-10-10 02:26:00,1.15605,1.15613,1.15582,1.15586,9600000.0
2008-10-10 02:27:00,1.15595,1.15605,1.15585,1.15585,291672000.0
2008-10-10 02:28:00,1.1559,1.15615,1.1559,1.15615,351472000.0
2008-10-10 02:29:00,1.15645,1.15705,1.15645,1.15705,494916007.0
2008-10-10 02:30:00,1.1572,1.15745,1.15715,1.1574,1381775976.0
2008-10-10 02:31:00,1.1574,1.1581,1.1574,1.1581,605268014.0
2008-10-10 02:32:00,1.15805,1.15805,1.15805,1.15805,332471991.0
2008-10-10 02:33:00,1.15795,1.15895,1.15795,1.15805,718463996.0
2008-10-10 02:34:00,1.1589,1.1591,1.15785,1.158,1221235980.0
2008-10-10 02:35:00,1.15805,1.1584,1.1579,1.1582,1575663987.0
2008-10-10 02:36:00,1.1583,1.1594,1.1583,1.15935,1238248007.0
2008-10-10 02:37:00,1.1596,1.1606,1.1595,1.1606,320696007.0
2008-10-10 02:38:00,1.1608,1.1611,1.1603,1.1607,320696007.0
2008-10-10 02:39:00,1.1606,1.1615,1.1604,1.1605,320696007.0
2008-10-10 02:40:00,1.1607,1.1607,1.1607,1.1607,320696007.0
2008-10-10 02:41:00,1.1607,1.1607,1.1607,1.1607,84800003.0
2008-10-10 02:42:00,1.1607,1.1607,1.1607,1.1607,182696000.0
2008-10-10 02:43:00,1.1607,1.1607,1.15935,1.1598,1206811997.0
2008-10-10 02:44:00,1.1598,1.16,1.1598,1.16,566700001.0
2008-10-10 02:45:00,1.16,1.16045,1.16,1.1602,738599998.0
2008-10-10 02:46:00,1.1602,1.1602,1.1601,1.1602,1315336016.0
2008-10-10 02:47:00,1.1602,1.1602,1.15915,1.15965,1250768003.0
2008-10-10 02:48:00,1.1598,1.1599,1.1598,1.1598,644591997.0
2008-10-10 02:49:00,1.1598,1.1604,1.1598,1.16015,643863998.0
2008-10-10 02:50:00,1.16035,1.16035,1.1596,1.1596,338512000.0
2008-10-10 02:51:00,1.15965,1.1597,1.15935,1.15945,438992008.0
2008-10-10 02:52:00,1.1595,1.15965,1.1593,1.15955,1064988004.0
2008-10-10 02:53:00,1.15935,1.15965,1.1593,1.1594,1377983987.0
2008-10-10 02:54:00,1.15885,1.15885,1.15795,1.15855,1506704012.0
2008-10-10 02:55:00,1.1588,1.1588,1.1587,1.1587,631843994.0
2008-10-10 02:56:00,1.1587,1.1587,1.1587,1.1587,82047997.0
2008-10-10 02:57:00,1.1587,1.1588,1.1587,1.1588,634115999.0
2008-10-10 02:58:00,1.1588,1.1588,1.158,1.1585,921691987.0
2008-10-10 02:59:00,1.15865,1.1589,1.15865,1.1589,239640002.0
2008-10-10 03:00:00,1.1589,1.1589,1.1589,1.1589,76000000.0
2008-10-10 03:01:00,1.1587,1.1587,1.1584,1.15852,10700000.0
2008-10-10 03:02:00,1.1589,1.1589,1.1589,1.1589,32096000.0
2008-10-10 03:03:00,1.1589,1.1589,1.1589,1.1589,182640002.0
2008-10-10 03:04:00,1.1589,1.1589,1.15785,1.1586,863708004.0
2008-10-10 03:05:00,1.1586,1.1589,1.1586,1.1589,899700015.0
2008-10-10 03:06:00,1.1588,1.1588,1.1587,1.1587,254299994.0
2008-10-10 03:07:00,1.1587,1.1587,1.1578,1.1578,553647999.0
2008-10-10 03:08:00,1.15805,1.1584,1.15785,1.1583,1949192000.0
2008-10-10 03:09:00,1.1581,1.1584,1.1581,1.1584,598195991.0
2008-10-10 03:10:00,1.1584,1.1585,1.15805,1.15805,808663992.0
2008-10-10 03:11:00,1.15805,1.15805,1.158,1.158,152800004.0
2008-10-10 03:12:00,1.1579,1.15795,1.1572,1.15725,1038335986.0
2008-10-10 03:13:00,1.1573,1.1574,1.1573,1.1574,938920009.0
2008-10-10 03:14:00,1.1579,1.15805,1.15725,1.1574,521519997.0
2008-10-10 03:15:00,1.1574,1.1579,1.1574,1.1579,270272000.0
2008-10-10 03:16:00,1.15735,1.1581,1.15735,1.1581,146472000.0
2008-10-10 03:17:00,1.15775,1.15775,1.15775,1.15775,86000000.0
2008-10-10 03:18:00,1.1578,1.15795,1.1578,1.15795,179600006.0
2008-10-10 03:19:00,1.1576,1.1576,1.1576,1.1576,70699997.0
2008-10-10 03:20:00,1.15795,1.1582,1.15755,1.1577,688992006.0
2008-10-10 03:21:00,1.1577,1.1583,1.1577,1.1583,1155607999.0
2008-10-10 03:22:00,1.1583,1.1583,1.15775,1.15785,293920001.0
2008-10-10 03:23:00,1.1574,1.1574,1.1574,1.1574,51000000.0
2008-10-10 03:24:00,1.1576,1.1576,1.1576,1.1576,53424000.0
2008-10-10 03:25:00,1.1575,1.1576,1.1575,1.1576,122424000.0
2008-10-10 03:26:00,1.15765,1.15765,1.15725,1.15725,450923997.0
2008-10-10 03:27:00,1.1573,1.1573,1.1573,1.1573,201800004.0
2008-10-10 03:28:00,1.1573,1.1573,1.157,1.157,634964001.0
2008-10-10 03:29:00,1.15705,1.1571,1.157,1.157,642891995.0
2008-10-10 03:30:00,1.157,1.157,1.157,1.157,502543996.0
2008-10-10 03:31:00,1.157,1.1571,1.15645,1.1571,1800347977.0
2008-10-10 03:32:00,1.1571,1.1571,1.1562,1.1563,1717103980.0
2008-10-10 03:33:00,1.1562,1.157,1.1558,1.157,1768191994.0
2008-10-10 03:34:00,1.15675,1.1571,1.1567,1.1568,885872011.0
2008-10-10 03:35:00,1.1569,1.15705,1.1569,1.15705,273424001.0
2008-10-10 03:36:00,1.15685,1.1572,1.15685,1.1572,312800004.0
2008-10-10 03:37:00,1.157,1.157,1.157,1.157,82823997.0
2008-10-10 03:38:00,1.1574,1.1574,1.1573,1.1573,191243996.0
2008-10-10 03:39:00,1.15715,1.15715,1.15715,1.15715,60647999.0
2008-10-10 03:40:00,1.15697,1.15724,1.15697,1.15724,4800000.0
2008-10-10 03:41:00,1.15719,1.15719,1.15703,1.15715,6000000.0
2008-10-10 03:42:00,1.1572,1.1573,1.1572,1.1573,109224003.0
2008-10-10 03:43:00,1.15715,1.1573,1.15715,1.1573,523392001.0
2008-10-10 03:44:00,1.1575,1.15775,1.1569,1.1575,1151247999.0
2008-10-10 03:45:00,1.15775,1.15795,1.15775,1.15795,785688007.0
2008-10-10 03:46:00,1.1577,1.1577,1.1577,1.1577,156624000.0
2008-10-10 03:47:00,1.15775,1.15795,1.15775,1.15795,443120003.0
2008-10-10 03:48:00,1.15795,1.15795,1.1576,1.1576,247572007.0
2008-10-10 03:49:00,1.15777,1.1579,1.15749,1.1579,48200000.0
2008-10-10 03:50:00,1.15785,1.15865,1.1576,1.1579,594816011.0
2008-10-10 03:51:00,1.15795,1.15795,1.15655,1.1574,819136004.0
2008-10-10 03:52:00,1.15755,1.15755,1.15695,1.15695,143200005.0
2008-10-10 03:53:00,1.1571,1.15715,1.157,1.15715,222047997.0
2008-10-10 03:54:00,1.1571,1.1571,1.1569,1.1571,345348000.0
2008-10-10 03:55:00,1.1572,1.1572,1.157,1.1571,371099998.0
2008-10-10 03:56:00,1.157,1.157,1.157,1.157,270900001.0
2008-10-10 03:57:00,1.157,1.1571,1.157,1.1571,479500015.0
2008-10-10 03:58:00,1.157,1.157,1.157,1.157,89000000.0
2008-10-10 03:59:00,1.15689,1.15719,1.15675,1.15715,25200000.0
2008-10-10 04:00:00,1.1571,1.15713,1.15685,1.15708,9000000.0
2008-10-10 04:01:00,1.1573,1.1574,1.1572,1.1573,696499992.0
2008-10-10 04:02:00,1.15735,1.15748,1.15707,1.15748,10100000.0
2008-10-10 04:03:00,1.1569,1.1569,1.1569,1.1569,91199997.0
2008-10-10 04:04:00,1.1572,1.15775,1.1572,1.1577,1080236003.0
2008-10-10 04:05:00,1.15744,1.15766,1.15736,1.15766,22000000.0
2008-10-10 04:06:00,1.15749,1.15757,1.15717,1.15757,40300000.0
2008-10-10 04:07:00,1.1577,1.1577,1.1577,1.1577,53000000.0
2008-10-10 04:08:00,1.1577,1.1577,1.1577,1.1577,56799999.0
2008-10-10 04:09:00,1.1578,1.15805,1.1578,1.15805,259247997.0
2008-10-10 04:10:00,1.15785,1.15785,1.15785,1.15785,51799999.0
2008-10-10 04:11:00,1.15805,1.15805,1.15805,1.15805,57400002.0
2008-10-10 04:12:00,1.15795,1.158,1.1579,1.158,22600000.0
2008-10-10 04:13:00,1.15788,1.15805,1.15788,1.15788,20200000.0
2008-10-10 04:14:00,1.15825,1.1586,1.1579,1.15825,1529683991.0
2008-10-10 04:15:00,1.15825,1.15835,1.15825,1.1583,299747998.0
2008-10-10 04:16:00,1.15805,1.1584,1.15805,1.1584,276299996.0
2008-10-10 04:17:00,1.1584,1.1584,1.15815,1.15815,127200005.0
2008-10-10 04:18:00,1.1582,1.15835,1.1582,1.1583,280848009.0
2008-10-10 04:19:00,1.1584,1.1584,1.1581,1.1581,598647995.0
2008-10-10 04:20:00,1.15815,1.15815,1.15795,1.15795,277899994.0
2008-10-10 04:21:00,1.15805,1.15805,1.15805,1.15805,122000000.0
2008-10-10 04:22:00,1.1581,1.1581,1.158,1.158,782623994.0
2008-10-10 04:23:00,1.158,1.158,1.158,1.158,149199997.0
2008-10-10 04:24:00,1.158,1.158,1.158,1.158,147600006.0
2008-10-10 04:25:00,1.158,1.158,1.158,1.158,296800003.0
2008-10-10 04:26:00,1.158,1.158,1.158,1.158,149199997.0
2008-10-10 04:27:00,1.158,1.158,1.158,1.158,321200012.0
2008-10-10 04:28:00,1.158,1.158,1.158,1.158,165600006.0
2008-10-10 04:29:00,1.158,1.158,1.158,1.158,153600006.0
2008-10-10 04:30:00,1.158,1.158,1.158,1.158,166600006.0
2008-10-10 04:31:00,1.158,1.158,1.158,1.158,157000000.0
2008-10-10 04:32:00,1.158,1.158,1.158,1.158,169000000.0
2008-10-10 04:33:00,1.158,1.1585,1.158,1.1585,470424005.0
2008-10-10 04:34:00,1.1586,1.1586,1.1586,1.1586,85500000.0
2008-10-10 04:35:00,1.1587,1.1588,1.15855,1.15855,613072007.0
2008-10-10 04:36:00,1.1586,1.1588,1.15855,1.15855,690624015.0
2008-10-10 04:37:00,1.1587,1.1588,1.1587,1.1588,133872003.0
2008-10-10 04:38:00,1.15855,1.15855,1.15855,1.15855,64000000.0
2008-10-10 04:39:00,1.1586,1.1586,1.1586,1.1586,127499996.0
2008-10-10 04:40:00,1.1586,1.15865,1.1586,1.15865,248400002.0
2008-10-10 04:41:00,1.1586,1.1586,1.1586,1.1586,117400003.0
2008-10-10 04:42:00,1.1586,1.15875,1.1586,1.1587,218624000.0
2008-10-10 04:43:00,1.1586,1.1587,1.1586,1.1587,118424000.0
2008-10-10 04:44:00,1.1587,1.1587,1.1587,1.1587,119648002.0
2008-10-10 04:45:00,1.1587,1.15885,1.15865,1.15885,549472000.0
2008-10-10 04:46:00,1.15885,1.15885,1.1587,1.1588,1145748002.0
2008-10-10 04:47:00,1.15885,1.1589,1.15885,1.1589,548000008.0
2008-10-10 04:48:00,1.1589,1.1589,1.1589,1.1589,654199997.0
2008-10-10 04:49:00,1.159,1.159,1.1589,1.1589,275300003.0
2008-10-10 04:50:00,1.1589,1.1589,1.1589,1.1589,288699997.0
2008-10-10 04:51:00,1.1589,1.1589,1.1589,1.1589,380200012.0
2008-10-10 04:52:00,1.1589,1.1589,1.1589,1.1589,192000000.0
2008-10-10 04:53:00,1.1589,1.1589,1.1589,1.1589,204200005.0
2008-10-10 04:54:00,1.1589,1.1589,1.1589,1.1589,479300004.0
2008-10-10 04:55:00,1.1589,1.1589,1.1589,1.1589,1393800003.0
2008-10-10 04:56:00,1.1589,1.159,1.1589,1.159,433399994.0
2008-10-10 04:57:00,1.1589,1.1589,1.1589,1.1589,181000000.0
2008-10-10 04:58:00,1.1589,1.159,1.1589,1.159,634999993.0
2008-10-10 04:59:00,1.1591,1.1598,1.1591,1.1598,894496002.0
2008-10-10 05:00:00,1.1598,1.1598,1.1594,1.1594,401696003.0
2008-10-10 05:01:00,1.1595,1.1595,1.1595,1.1595,275947993.0
2008-10-10 05:02:00,1.1595,1.1595,1.1594,1.1595,614300005.0
2008-10-10 05:03:00,1.1598,1.1607,1.1596,1.1601,1861300001.0
2008-10-10 05:04:00,1.16015,1.16045,1.15985,1.15985,1861300001.0
2008-10-10 05:05:00,1.16005,1.1601,1.16005,1.1601,236600007.0
2008-10-10 05:06:00,1.1601,1.1601,1.1601,1.1601,81800003.0
2008-10-10 05:07:00,1.1601,1.1601,1.1601,1.1601,81447998.0
2008-10-10 05:08:00,1.1601,1.1601,1.1601,1.1601,344344003.0
2008-10-10 05:09:00,1.1601,1.1604,1.1601,1.1604,501599998.0
2008-10-10 05:10:00,1.1604,1.1608,1.1604,1.1608,841520022.0
2008-10-10 05:11:00,1.1607,1.1607,1.1607,1.1607,114800003.0
2008-10-10 05:12:00,1.1607,1.1607,1.1607,1.1607,125599998.0
2008-10-10 05:13:00,1.1607,1.1607,1.1607,1.1607,86400002.0
2008-10-10 05:14:00,1.1607,1.1614,1.1607,1.1614,1054591989.0
2008-10-10 05:15:00,1.16155,1.16155,1.16065,1.161,1799271998.0
2008-10-10 05:16:00,1.1611,1.1611,1.16055,1.16055,474816006.0
2008-10-10 05:17:00,1.16085,1.1612,1.16085,1.1612,563088005.0
2008-10-10 05:18:00,1.1612,1.1613,1.16115,1.1613,609800004.0
2008-10-10 05:19:00,1.16135,1.16135,1.16085,1.1609,762835996.0
2008-10-10 05:20:00,1.1609,1.1609,1.16015,1.1605,1271880013.0
2008-10-10 05:21:00,1.1605,1.1605,1.1605,1.1605,221071994.0
2008-10-10 05:22:00,1.1606,1.1606,1.1601,1.1602,521608003.0
2008-10-10 05:23:00,1.1602,1.1602,1.1602,1.1602,77199997.0
2008-10-10 05:24:00,1.1602,1.1602,1.1602,1.1602,772491990.0
2008-10-10 05:25:00,1.1602,1.1602,1.1602,1.1602,123248001.0
2008-10-10 05:26:00,1.1602,1.1605,1.1602,1.1605,580791995.0
2008-10-10 05:27:00,1.16035,1.1604,1.16025,1.1604,418347992.0
2008-10-10 05:28:00,1.1603,1.16075,1.1602,1.1607,1356388001.0
2008-10-10 05:29:00,1.16075,1.16075,1.1604,1.1605,2088040011.0
2008-10-10 05:30:00,1.1605,1.161,1.1605,1.1608,1515999984.0
2008-10-10 05:31:00,1.1611,1.16125,1.1611,1.1612,996648010.0
2008-10-10 05:32:00,1.1612,1.1612,1.1612,1.1612,133695999.0
2008-10-10 05:33:00,1.1612,1.1612,1.1612,1.1612,649864006.0
2008-10-10 05:34:00,1.1612,1.1612,1.1612,1.1612,134599998.0
2008-10-10 05:35:00,1.1612,1.1612,1.1612,1.1612,189848000.0
2008-10-10 05:36:00,1.1612,1.1613,1.1612,1.1612,531895997.0
2008-10-10 05:37:00,1.1612,1.1614,1.1612,1.1614,777099991.0
2008-10-10 05:38:00,1.16145,1.1616,1.16055,1.16085,2023423984.0
2008-10-10 05:39:00,1.1611,1.1613,1.1611,1.1612,970564004.0
2008-10-10 05:40:00,1.1612,1.1612,1.1612,1.1612,66648003.0
2008-10-10 05:41:00,1.16104,1.16127,1.16102,1.16115,29000000.0
2008-10-10 05:42:00,1.1613,1.1613,1.1613,1.1613,93599998.0
2008-10-10 05:43:00,1.16126,1.16126,1.16104,1.16119,8300000.0
2008-10-10 05:44:00,1.16127,1.16147,1.16127,1.16147,8800000.0
2008-10-10 05:45:00,1.1614,1.1617,1.1614,1.1617,271824001.0
2008-10-10 05:46:00,1.16155,1.16175,1.16155,1.16175,120824006.0
2008-10-10 05:47:00,1.16155,1.16155,1.1614,1.1615,674600001.0
2008-10-10 05:48:00,1.1615,1.1615,1.1615,1.1615,126671997.0
2008-10-10 05:49:00,1.1615,1.1615,1.1615,1.1615,140472001.0
2008-10-10 05:50:00,1.1615,1.1615,1.1615,1.1615,45624001.0
2008-10-10 05:51:00,1.16113,1.1613,1.16108,1.16122,68400000.0
2008-10-10 05:52:00,1.1615,1.1615,1.16075,1.16075,370472005.0
2008-10-10 05:53:00,1.1609,1.1609,1.1609,1.1609,86800003.0
2008-10-10 05:54:00,1.16085,1.16089,1.16044,1.16089,13100000.0
2008-10-10 05:55:00,1.1608,1.1608,1.1608,1.1608,83199997.0
2008-10-10 05:56:00,1.1607,1.1608,1.16055,1.1607,875051990.0
2008-10-10 05:57:00,1.1607,1.1607,1.15985,1.15995,568944008.0
2008-10-10 05:58:00,1.1601,1.16055,1.1601,1.16055,782340004.0
2008-10-10 05:59:00,1.16035,1.16055,1.16035,1.16055,182924004.0
2008-10-10 06:00:00,1.1606,1.16105,1.1606,1.16105,342119995.0
2008-10-10 06:01:00,1.1612,1.1612,1.1612,1.1612,103496005.0
2008-10-10 06:02:00,1.16185,1.16185,1.161,1.1611,147720002.0
2008-10-10 06:03:00,1.1611,1.1615,1.16085,1.1612,1140843986.0
2008-10-10 06:04:00,1.16155,1.16185,1.16155,1.1617,825431993.0
2008-10-10 06:05:00,1.16195,1.16195,1.1616,1.1618,642992006.0
2008-10-10 06:06:00,1.1618,1.1618,1.1618,1.1618,65599998.0
2008-10-10 06:07:00,1.1618,1.16185,1.1618,1.1618,308599994.0
2008-10-10 06:08:00,1.1618,1.1618,1.1617,1.1617,1023687998.0
2008-10-10 06:09:00,1.1617,1.1617,1.1617,1.1617,209848007.0
2008-10-10 06:10:00,1.1617,1.1617,1.1617,1.1617,173600003.0
2008-10-10 06:11:00,1.16175,1.16184,1.16165,1.16174,11200000.0
2008-10-10 06:12:00,1.1617,1.1617,1.16165,1.1617,822200021.0
2008-10-10 06:13:00,1.1617,1.1617,1.1617,1.1617,156199997.0
2008-10-10 06:14:00,1.1617,1.1617,1.1617,1.1617,142199997.0
2008-10-10 06:15:00,1.16175,1.16265,1.16175,1.16215,411743999.0
2008-10-10 06:16:00,1.16235,1.1627,1.16235,1.1627,551200006.0
2008-10-10 06:17:00,1.1627,1.1629,1.1627,1.1629,375000000.0
2008-10-10 06:18:00,1.1627,1.16303,1.16243,1.16274,58800000.0
2008-10-10 06:19:00,1.16305,1.16325,1.16265,1.16295,1409843990.0
2008-10-10 06:20:00,1.1629,1.1629,1.16245,1.1625,1220444010.0
2008-10-10 06:21:00,1.1625,1.1625,1.1625,1.1625,1608495993.0
2008-10-10 06:22:00,1.1625,1.1625,1.1625,1.1625,369871994.0
2008-10-10 06:23:00,1.1625,1.1625,1.1625,1.1625,1070816017.0
2008-10-10 06:24:00,1.1625,1.16255,1.1625,1.16255,1141300003.0
2008-10-10 06:25:00,1.16255,1.16275,1.16255,1.1627,985599990.0
2008-10-10 06:26:00,1.16275,1.16355,1.16275,1.16355,1762647989.0
2008-10-10 06:27:00,1.1635,1.1636,1.16345,1.16345,599199997.0
2008-10-10 06:28:00,1.1635,1.1636,1.1635,1.1636,1137400009.0
2008-10-10 06:29:00,1.1636,1.1636,1.1636,1.1636,429200005.0
2008-10-10 06:30:00,1.1636,1.16395,1.1636,1.16395,534599999.0
2008-10-10 06:31:00,1.16405,1.16425,1.16405,1.16425,420199989.0
2008-10-10 06:32:00,1.16415,1.16415,1.1639,1.1639,222320003.0
2008-10-10 06:33:00,1.1639,1.1639,1.16305,1.16305,86496002.0
2008-10-10 06:34:00,1.1632,1.1632,1.1631,1.1631,657224006.0
2008-10-10 06:35:00,1.1631,1.16315,1.163,1.163,416400001.0
2008-10-10 06:36:00,1.163,1.1631,1.16295,1.163,427168001.0
2008-10-10 06:37:00,1.163,1.163,1.163,1.163,112096001.0
2008-10-10 06:38:00,1.163,1.163,1.163,1.163,109624001.0
2008-10-10 06:39:00,1.16262,1.16308,1.16262,1.16285,40800000.0
2008-10-10 06:40:00,1.163,1.163,1.1628,1.1628,1053247997.0
2008-10-10 06:41:00,1.1628,1.16295,1.16275,1.16295,944199995.0
2008-10-10 06:42:00,1.16295,1.16335,1.16295,1.16335,1033371994.0
2008-10-10 06:43:00,1.16335,1.16355,1.16335,1.16355,604599999.0
2008-10-10 06:44:00,1.16355,1.16355,1.16305,1.1632,1046219994.0
2008-10-10 06:45:00,1.1631,1.1631,1.1629,1.1629,334223991.0
2008-10-10 06:46:00,1.16305,1.16305,1.1629,1.1629,506223999.0
2008-10-10 06:47:00,1.1629,1.16305,1.1629,1.16305,2009671975.0
2008-10-10 06:48:00,1.16305,1.16305,1.163,1.16305,791599991.0
2008-10-10 06:49:00,1.16305,1.16305,1.163,1.16305,515800003.0
2008-10-10 06:50:00,1.1634,1.16375,1.1634,1.16375,258072006.0
2008-10-10 06:51:00,1.1635,1.16375,1.16345,1.16375,256248001.0
2008-10-10 06:52:00,1.16385,1.16395,1.16385,1.16395,268472008.0
2008-10-10 06:53:00,1.16385,1.16395,1.1634,1.1638,540440004.0
2008-10-10 06:54:00,1.1641,1.16455,1.1641,1.1644,1262944022.0
2008-10-10 06:55:00,1.1644,1.16455,1.16375,1.16455,1869068007.0
2008-10-10 06:56:00,1.16455,1.1646,1.16455,1.1646,193200006.0
2008-10-10 06:57:00,1.16455,1.16455,1.1645,1.1645,388199997.0
2008-10-10 06:58:00,1.1645,1.16465,1.16445,1.1645,1620499996.0
2008-10-10 06:59:00,1.1645,1.1646,1.1645,1.1646,423800000.0
2008-10-10 07:00:00,1.1646,1.1646,1.16435,1.1644,315199996.0
2008-10-10 07:01:00,1.1644,1.1644,1.16435,1.1644,271199997.0
2008-10-10 07:02:00,1.16435,1.16435,1.1642,1.1642,605843997.0
2008-10-10 07:03:00,1.1642,1.1642,1.1642,1.1642,93148003.0
2008-10-10 07:04:00,1.1642,1.1642,1.1642,1.1642,361492000.0
2008-10-10 07:05:00,1.1642,1.16435,1.1642,1.16435,1687883972.0
2008-10-10 07:06:00,1.1644,1.1644,1.1644,1.1644,254000000.0
2008-10-10 07:07:00,1.16415,1.1643,1.16415,1.1643,272896000.0
2008-10-10 07:08:00,1.1643,1.1645,1.1643,1.1645,717599991.0
2008-10-10 07:09:00,1.1645,1.1645,1.16425,1.1643,216799999.0
2008-10-10 07:10:00,1.1643,1.1643,1.16375,1.16375,63500001.0
2008-10-10 07:11:00,1.1639,1.1639,1.1639,1.1639,103000000.0
2008-10-10 07:12:00,1.164,1.1643,1.164,1.1642,1076847991.0
2008-10-10 07:13:00,1.1642,1.1642,1.16365,1.16365,531999991.0
2008-10-10 07:14:00,1.16375,1.1639,1.1635,1.1635,315947994.0
2008-10-10 07:15:00,1.16355,1.16355,1.16295,1.1632,964384003.0
2008-10-10 07:16:00,1.1632,1.1632,1.16215,1.1623,265500000.0
2008-10-10 07:17:00,1.16265,1.1628,1.16265,1.1627,477799997.0
2008-10-10 07:18:00,1.1627,1.1627,1.1627,1.1627,86800003.0
2008-10-10 07:19:00,1.16267,1.16274,1.1624,1.1626,26100000.0
2008-10-10 07:20:00,1.16258,1.16258,1.16237,1.16239,42900000.0
2008-10-10 07:21:00,1.16244,1.16262,1.16231,1.16262,36800000.0
2008-10-10 07:22:00,1.1627,1.1627,1.1627,1.1627,329444007.0
2008-10-10 07:23:00,1.1627,1.1627,1.1627,1.1627,198372006.0
2008-10-10 07:24:00,1.16262,1.16278,1.16217,1.16278,68400000.0
2008-10-10 07:25:00,1.1627,1.1628,1.1627,1.1628,427720010.0
2008-10-10 07:26:00,1.1627,1.1627,1.1621,1.1622,704024011.0
2008-10-10 07:27:00,1.1622,1.1622,1.1622,1.1622,136400002.0
2008-10-10 07:28:00,1.1615,1.16185,1.16125,1.16185,280920000.0
2008-10-10 07:29:00,1.1619,1.1619,1.16165,1.16165,247000000.0
2008-10-10 07:30:00,1.1617,1.162,1.1617,1.162,1297288005.0
2008-10-10 07:31:00,1.16175,1.16225,1.1615,1.1618,1102347988.0
2008-10-10 07:32:00,1.16205,1.16205,1.1614,1.1614,331667999.0
2008-10-10 07:33:00,1.16175,1.16175,1.1614,1.1614,215343999.0
2008-10-10 07:34:00,1.1616,1.16185,1.16145,1.16145,452188005.0
2008-10-10 07:35:00,1.16155,1.16175,1.16145,1.16145,443991998.0
2008-10-10 07:36:00,1.16175,1.16175,1.16145,1.16155,840092010.0
2008-10-10 07:37:00,1.1615,1.1615,1.1615,1.1615,224600006.0
2008-10-10 07:38:00,1.16179,1.16179,1.16156,1.16175,25700000.0
2008-10-10 07:39:00,1.1615,1.1615,1.1615,1.1615,648199997.0
2008-10-10 07:40:00,1.16117,1.16159,1.16115,1.16137,31900000.0
2008-10-10 07:41:00,1.16151,1.16172,1.16107,1.16139,19600000.0
2008-10-10 07:42:00,1.1617,1.1617,1.1616,1.1617,585799995.0
2008-10-10 07:43:00,1.16157,1.1617,1.1613,1.1617,39200000.0
2008-10-10 07:44:00,1.1613,1.1613,1.1613,1.1613,10400000.0
2008-10-10 07:45:00,1.16115,1.1612,1.1599,1.1604,1907987983.0
2008-10-10 07:46:00,1.16,1.1603,1.16,1.1603,1803496011.0
2008-10-10 07:47:00,1.1603,1.1603,1.1603,1.1603,181800004.0
2008-10-10 07:48:00,1.1603,1.1603,1.1599,1.16,264624009.0
2008-10-10 07:49:00,1.16,1.16,1.16,1.16,270496003.0
2008-10-10 07:50:00,1.16,1.16035,1.1599,1.16035,274396007.0
2008-10-10 07:51:00,1.1605,1.1605,1.1605,1.1605,563271996.0
2008-10-10 07:52:00,1.1605,1.1605,1.1605,1.1605,587848004.0
2008-10-10 07:53:00,1.1605,1.1605,1.1605,1.1605,1005399995.0
2008-10-10 07:54:00,1.1605,1.1605,1.1605,1.1605,118400002.0
2008-10-10 07:55:00,1.1605,1.1607,1.1604,1.1606,384899993.0
2008-10-10 07:56:00,1.1606,1.16095,1.16045,1.1605,535990002.0
2008-10-10 07:57:00,1.1605,1.1608,1.1605,1.1608,212896005.0
2008-10-10 07:58:00,1.16055,1.1613,1.1603,1.1605,368560004.0
2008-10-10 07:59:00,1.16069,1.16116,1.16062,1.16063,28800000.0
2008-10-10 08:00:00,1.1605,1.16065,1.1605,1.16065,82846001.0
2008-10-10 08:01:00,1.16055,1.16055,1.1605,1.1605,130519997.0
2008-10-10 08:02:00,1.1605,1.16065,1.1605,1.16065,257522000.0
2008-10-10 08:03:00,1.16045,1.16145,1.16045,1.16145,186646001.0
2008-10-10 08:04:00,1.16145,1.16145,1.16135,1.1614,489748002.0
2008-10-10 08:05:00,1.1614,1.16165,1.1614,1.16155,922912002.0
2008-10-10 08:06:00,1.1616,1.16215,1.1616,1.16215,276568004.0
2008-10-10 08:07:00,1.1622,1.1629,1.1622,1.1629,1849299988.0
2008-10-10 08:08:00,1.1626,1.1627,1.1621,1.1621,1849299988.0
2008-10-10 08:09:00,1.1622,1.1622,1.1608,1.1608,1442956012.0
2008-10-10 08:10:00,1.16105,1.1612,1.16085,1.16115,1442956012.0
2008-10-10 08:11:00,1.1612,1.1618,1.1609,1.1618,180342000.0
2008-10-10 08:12:00,1.1618,1.1618,1.16085,1.161,180342000.0
2008-10-10 08:13:00,1.16099,1.16112,1.1608,1.16103,47600000.0
2008-10-10 08:14:00,1.1613,1.1613,1.1611,1.1612,203199997.0
2008-10-10 08:15:00,1.1608,1.1608,1.1608,1.1608,203199997.0
2008-10-10 08:16:00,1.16091,1.16105,1.16067,1.16102,44700000.0
2008-10-10 08:17:00,1.16107,1.1611,1.16085,1.1611,35700000.0
2008-10-10 08:18:00,1.1608,1.1612,1.1608,1.1612,397296005.0
2008-10-10 08:19:00,1.1614,1.1614,1.1614,1.1614,11200000.0
2008-10-10 08:20:00,1.1614,1.1615,1.1614,1.1615,29024000.0
2008-10-10 08:21:00,1.1618,1.1628,1.1617,1.1628,987312006.0
2008-10-10 08:22:00,1.1625,1.1625,1.16165,1.1625,987312006.0
2008-10-10 08:23:00,1.1625,1.1626,1.16185,1.1622,1256296005.0
2008-10-10 08:24:00,1.1624,1.16245,1.16185,1.1619,860560018.0
2008-10-10 08:25:00,1.16195,1.16215,1.1617,1.16215,182440003.0
2008-10-10 08:26:00,1.1627,1.1629,1.1615,1.1616,1866288005.0
2008-10-10 08:27:00,1.16175,1.16175,1.1615,1.1616,1866288005.0
2008-10-10 08:28:00,1.1615,1.1617,1.1603,1.1617,1293695994.0
2008-10-10 08:29:00,1.162,1.16205,1.16115,1.16115,1308504010.0
2008-10-10 08:30:00,1.1617,1.1617,1.16115,1.16115,373119995.0
2008-10-10 08:31:00,1.16125,1.16125,1.1612,1.1612,135696002.0
2008-10-10 08:32:00,1.1612,1.1612,1.1612,1.1612,565224006.0
2008-10-10 08:33:00,1.1612,1.1612,1.16025,1.1604,1139464014.0
2008-10-10 08:34:00,1.1602,1.1604,1.1598,1.1604,655220000.0
2008-10-10 08:35:00,1.16035,1.1604,1.16025,1.1603,705792008.0
2008-10-10 08:36:00,1.16025,1.16035,1.16025,1.1603,805784005.0
2008-10-10 08:37:00,1.16025,1.16025,1.16025,1.16025,25848000.0
2008-10-10 08:38:00,1.16035,1.16035,1.16035,1.16035,23448000.0
2008-10-10 08:39:00,1.16055,1.16055,1.16,1.16,181848000.0
2008-10-10 08:40:00,1.16015,1.16055,1.16,1.16055,477688001.0
2008-10-10 08:41:00,1.16055,1.16055,1.1605,1.1605,90096001.0
2008-10-10 08:42:00,1.16005,1.16005,1.16005,1.16005,89248001.0
2008-10-10 08:43:00,1.1602,1.16065,1.16005,1.1606,1850839996.0
2008-10-10 08:44:00,1.1606,1.1608,1.1603,1.1608,1317983995.0
2008-10-10 08:45:00,1.1608,1.1611,1.1607,1.16085,1386296004.0
2008-10-10 08:46:00,1.16086,1.16113,1.16045,1.16069,41600000.0
2008-10-10 08:47:00,1.1609,1.1613,1.1608,1.1609,345823998.0
2008-10-10 08:48:00,1.161,1.161,1.1606,1.1609,345823998.0
2008-10-10 08:49:00,1.161,1.1612,1.1608,1.1608,345823998.0
2008-10-10 08:50:00,1.1609,1.1612,1.1609,1.161,345823998.0
2008-10-10 08:51:00,1.16095,1.161,1.16095,1.161,345823998.0
2008-10-10 08:52:00,1.16105,1.16175,1.16105,1.16175,1182616011.0
2008-10-10 08:53:00,1.16185,1.16225,1.16145,1.16225,1093284006.0
2008-10-10 08:54:00,1.16215,1.1625,1.1619,1.16205,2026527982.0
2008-10-10 08:55:00,1.162,1.163,1.1616,1.1627,1374320011.0
2008-10-10 08:56:00,1.1623,1.1625,1.1623,1.1624,1212760003.0
2008-10-10 08:57:00,1.1623,1.1624,1.1623,1.1624,554639996.0
2008-10-10 08:58:00,1.1623,1.1625,1.1623,1.1624,40600000.0
2008-10-10 08:59:00,1.16212,1.1622,1.16191,1.16212,40600000.0
2008-10-10 09:00:00,1.1621,1.1632,1.1619,1.1629,329440003.0
2008-10-10 09:01:00,1.1624,1.16265,1.1624,1.16265,329440003.0
2008-10-10 09:02:00,1.16275,1.1629,1.16265,1.16265,295839998.0
2008-10-10 09:03:00,1.16275,1.1629,1.16275,1.1629,310247999.0
2008-10-10 09:04:00,1.16295,1.1633,1.1629,1.163,802040010.0
2008-10-10 09:05:00,1.1629,1.1629,1.1616,1.162,166399994.0
2008-10-10 09:06:00,1.16165,1.16165,1.16165,1.16165,166399994.0
2008-10-10 09:07:00,1.1617,1.1617,1.1616,1.16165,601424004.0
2008-10-10 09:08:00,1.16175,1.1628,1.1617,1.1628,1573319989.0
2008-10-10 09:09:00,1.1628,1.16305,1.1628,1.16305,827619995.0
2008-10-10 09:10:00,1.1631,1.1631,1.1627,1.163,2043456001.0
2008-10-10 09:11:00,1.16305,1.16385,1.1627,1.1634,876832002.0
2008-10-10 09:12:00,1.16315,1.16315,1.1628,1.16315,499888000.0
2008-10-10 09:13:00,1.1634,1.1637,1.1628,1.1635,1172688001.0
2008-10-10 09:14:00,1.16325,1.16325,1.163,1.1631,1172688001.0
2008-10-10 09:15:00,1.1631,1.16315,1.1631,1.16315,252799996.0
2008-10-10 09:16:00,1.16307,1.16325,1.16245,1.16295,61900000.0
2008-10-10 09:17:00,1.16315,1.1633,1.1628,1.1631,1765288009.0
2008-10-10 09:18:00,1.16335,1.16335,1.16335,1.16335,153495999.0
2008-10-10 09:19:00,1.1636,1.1638,1.1636,1.1637,445000000.0
2008-10-10 09:20:00,1.1638,1.1638,1.163,1.1636,445000000.0
2008-10-10 09:21:00,1.1634,1.1634,1.16295,1.16295,445000000.0
2008-10-10 09:22:00,1.163,1.163,1.16295,1.16295,218000000.0
2008-10-10 09:23:00,1.1628,1.1632,1.1627,1.1631,1098995987.0
2008-10-10 09:24:00,1.16295,1.16295,1.1625,1.16285,1098995987.0
2008-10-10 09:25:00,1.1631,1.1632,1.163,1.1631,196048004.0
2008-10-10 09:26:00,1.163,1.1634,1.163,1.1633,196048004.0
2008-10-10 09:27:00,1.1632,1.1635,1.163,1.163,196048004.0
2008-10-10 09:28:00,1.1631,1.1635,1.163,1.1635,196048004.0
2008-10-10 09:29:00,1.1632,1.16325,1.1632,1.16325,196048004.0
2008-10-10 09:30:00,1.1633,1.1637,1.1633,1.1637,1270440010.0
2008-10-10 09:31:00,1.1636,1.1637,1.1635,1.1637,1270440010.0
2008-10-10 09:32:00,1.1635,1.1635,1.16315,1.16315,1270440010.0
2008-10-10 09:33:00,1.16305,1.1631,1.16245,1.16265,1536024004.0
2008-10-10 09:34:00,1.16285,1.16295,1.16265,1.16295,435167999.0
2008-10-10 09:35:00,1.1627,1.16275,1.1626,1.16275,472619999.0
2008-10-10 09:36:00,1.1628,1.1628,1.1627,1.1628,354943992.0
2008-10-10 09:37:00,1.1627,1.1629,1.1627,1.1629,1631368004.0
2008-10-10 09:38:00,1.1628,1.1629,1.1627,1.1628,1631368004.0
2008-10-10 09:39:00,1.16275,1.16275,1.1624,1.1624,1631368004.0
2008-10-10 09:40:00,1.1624,1.16275,1.162,1.16205,578736001.0
2008-10-10 09:41:00,1.1621,1.1626,1.1621,1.16215,513688001.0
2008-10-10 09:42:00,1.1619,1.1631,1.1619,1.16305,1628859987.0
2008-10-10 09:43:00,1.1632,1.16325,1.1629,1.163,1036332025.0
2008-10-10 09:44:00,1.1628,1.1641,1.1628,1.164,567391999.0
2008-10-10 09:45:00,1.1638,1.1638,1.16335,1.1634,567391999.0
2008-10-10 09:46:00,1.16335,1.1634,1.16335,1.1634,188423999.0
2008-10-10 09:47:00,1.1634,1.1634,1.16245,1.1626,1249152007.0
2008-10-10 09:48:00,1.1626,1.1627,1.1626,1.1626,954663989.0
2008-10-10 09:49:00,1.1627,1.1627,1.1626,1.1626,202696000.0
2008-10-10 09:50:00,1.1627,1.1629,1.1625,1.1629,164647994.0
2008-10-10 09:51:00,1.1628,1.1628,1.1628,1.1628,164647994.0
2008-10-10 09:52:00,1.1628,1.1628,1.1628,1.1628,215047995.0
2008-10-10 09:53:00,1.1628,1.1628,1.1628,1.1628,32448002.0
2008-10-10 09:54:00,1.1628,1.1628,1.1625,1.1625,510891995.0
2008-10-10 09:55:00,1.1629,1.163,1.1628,1.1629,342472000.0
2008-10-10 09:56:00,1.16285,1.1629,1.16285,1.1629,342472000.0
2008-10-10 09:57:00,1.1629,1.163,1.1627,1.1627,1673160018.0
2008-10-10 09:58:00,1.16255,1.163,1.16235,1.163,1673160018.0
2008-10-10 09:59:00,1.1632,1.1636,1.163,1.1636,1453815995.0
2008-10-10 10:00:00,1.1634,1.1634,1.1634,1.1634,1453815995.0
2008-10-10 10:01:00,1.1634,1.1634,1.1634,1.1634,448519996.0
2008-10-10 10:02:00,1.1634,1.1634,1.1632,1.1632,140224002.0
2008-10-10 10:03:00,1.1632,1.1632,1.1632,1.1632,610800003.0
2008-10-10 10:04:00,1.1632,1.1632,1.16265,1.1629,1690440027.0
2008-10-10 10:05:00,1.16295,1.1633,1.16295,1.1633,459647994.0
2008-10-10 10:06:00,1.1634,1.1634,1.1628,1.1631,211247997.0
2008-10-10 10:07:00,1.163,1.1631,1.163,1.16305,211247997.0
2008-10-10 10:08:00,1.16305,1.16305,1.16305,1.16305,12600000.0
2008-10-10 10:09:00,1.1633,1.16345,1.1633,1.1634,1331848007.0
2008-10-10 10:10:00,1.1634,1.1634,1.16315,1.1632,2092688021.0
2008-10-10 10:11:00,1.16335,1.1634,1.1633,1.1634,747800003.0
2008-10-10 10:12:00,1.1633,1.16355,1.16325,1.16335,2113724005.0
2008-10-10 10:13:00,1.1634,1.1634,1.1633,1.1633,1003768014.0
2008-10-10 10:14:00,1.1633,1.1633,1.1633,1.1633,138100006.0
2008-10-10 10:15:00,1.1633,1.1633,1.1633,1.1633,473299994.0
2008-10-10 10:16:00,1.1633,1.1633,1.1633,1.1633,389600008.0
2008-10-10 10:17:00,1.1633,1.1633,1.16275,1.1629,357999990.0
2008-10-10 10:18:00,1.1629,1.16325,1.1629,1.16325,1216088005.0
2008-10-10 10:19:00,1.1633,1.16335,1.16275,1.1631,1232960009.0
2008-10-10 10:20:00,1.16325,1.16335,1.16305,1.1631,282719999.0
2008-10-10 10:21:00,1.16315,1.16315,1.16305,1.1631,267144000.0
2008-10-10 10:22:00,1.16315,1.1632,1.1629,1.16305,1650584012.0
2008-10-10 10:23:00,1.1633,1.1633,1.1633,1.1633,205000000.0
2008-10-10 10:24:00,1.16315,1.16345,1.16315,1.16345,305400002.0
2008-10-10 10:25:00,1.16345,1.16345,1.16325,1.16325,204200001.0
2008-10-10 10:26:00,1.16316,1.1634,1.1631,1.1634,29500000.0
2008-10-10 10:27:00,1.16335,1.16335,1.16325,1.16325,564872010.0
2008-10-10 10:28:00,1.1632,1.16415,1.1632,1.16405,1022816008.0
2008-10-10 10:29:00,1.16405,1.1643,1.16395,1.1641,1158808018.0
2008-10-10 10:30:00,1.1641,1.1641,1.1636,1.16365,1863320028.0
2008-10-10 10:31:00,1.16355,1.16365,1.16355,1.16365,409096004.0
2008-10-10 10:32:00,1.16351,1.16369,1.16335,1.16355,70600000.0
2008-10-10 10:33:00,1.16375,1.1639,1.16375,1.16385,449516004.0
2008-10-10 10:34:00,1.16375,1.16375,1.16335,1.16335,633496018.0
2008-10-10 10:35:00,1.1637,1.1641,1.1637,1.164,48800000.0
2008-10-10 10:36:00,1.1636,1.16376,1.16306,1.16356,48800000.0
2008-10-10 10:37:00,1.164,1.164,1.164,1.164,2126911972.0
2008-10-10 10:38:00,1.1638,1.164,1.1638,1.164,2126911972.0
2008-10-10 10:39:00,1.16375,1.16385,1.1633,1.1635,2126911972.0
2008-10-10 10:40:00,1.16325,1.16358,1.16323,1.16338,53700000.0
2008-10-10 10:41:00,1.1635,1.1635,1.1634,1.1634,1239943970.0
2008-10-10 10:42:00,1.16315,1.16365,1.16315,1.16355,939168011.0
2008-10-10 10:43:00,1.16355,1.1638,1.1635,1.16355,534792001.0
2008-10-10 10:44:00,1.16345,1.16345,1.1632,1.1632,781687995.0
2008-10-10 10:45:00,1.163,1.1632,1.1624,1.1626,504516003.0
2008-10-10 10:46:00,1.1625,1.1628,1.1625,1.1628,504516003.0
2008-10-10 10:47:00,1.1626,1.1626,1.1626,1.1626,169000000.0
2008-10-10 10:48:00,1.1626,1.16265,1.1626,1.16265,202524003.0
2008-10-10 10:49:00,1.16265,1.16265,1.16265,1.16265,60700001.0
2008-10-10 10:50:00,1.16265,1.163,1.1626,1.16265,599543995.0
2008-10-10 10:51:00,1.16275,1.16275,1.1626,1.16265,265719998.0
2008-10-10 10:52:00,1.16265,1.16265,1.16235,1.16255,772087990.0
2008-10-10 10:53:00,1.16265,1.16265,1.16195,1.16195,561811996.0
2008-10-10 10:54:00,1.162,1.162,1.1614,1.16185,1702628001.0
2008-10-10 10:55:00,1.1618,1.16183,1.16157,1.16173,32700000.0
2008-10-10 10:56:00,1.1619,1.1619,1.1619,1.1619,362447998.0
2008-10-10 10:57:00,1.1621,1.1626,1.162,1.1626,1917159969.0
2008-10-10 10:58:00,1.16235,1.16255,1.16235,1.16235,1917159969.0
2008-10-10 10:59:00,1.1624,1.16295,1.16195,1.16295,2119484023.0
2008-10-10 11:00:00,1.1637,1.1639,1.1622,1.1627,1227264008.0
2008-10-10 11:01:00,1.1626,1.16265,1.16215,1.16215,1227264008.0
2008-10-10 11:02:00,1.16225,1.16245,1.16225,1.16245,1938983989.0
2008-10-10 11:03:00,1.16245,1.16255,1.16245,1.16255,904895966.0
2008-10-10 11:04:00,1.1627,1.16315,1.1622,1.1626,1152659994.0
2008-10-10 11:05:00,1.1627,1.16275,1.16245,1.1625,681644012.0
2008-10-10 11:06:00,1.1623,1.16245,1.1623,1.16245,197647994.0
2008-10-10 11:07:00,1.1623,1.16245,1.1621,1.16235,1402439984.0
2008-10-10 11:08:00,1.16245,1.16245,1.16235,1.16245,660568010.0
2008-10-10 11:09:00,1.1624,1.16315,1.1623,1.16315,1124715992.0
2008-10-10 11:10:00,1.163,1.1633,1.1628,1.1628,1537195999.0
2008-10-10 11:11:00,1.1628,1.1628,1.162,1.16225,478044012.0
2008-10-10 11:12:00,1.16225,1.16225,1.1621,1.1622,1165560005.0
2008-10-10 11:13:00,1.16235,1.1625,1.16235,1.1625,1128767994.0
2008-10-10 11:14:00,1.1625,1.1635,1.1621,1.1626,304096005.0
2008-10-10 11:15:00,1.1624,1.16295,1.1624,1.16295,304096005.0
2008-10-10 11:16:00,1.16295,1.163,1.16295,1.16295,218419994.0
2008-10-10 11:17:00,1.16305,1.16305,1.16225,1.16225,508272000.0
2008-10-10 11:18:00,1.1624,1.16245,1.16225,1.1623,525800004.0
2008-10-10 11:19:00,1.1623,1.1623,1.1623,1.1623,66872000.0
2008-10-10 11:20:00,1.1623,1.1623,1.16205,1.16205,709920009.0
2008-10-10 11:21:00,1.1621,1.1621,1.16195,1.16195,431295997.0
2008-10-10 11:22:00,1.1623,1.1623,1.1618,1.1621,921823975.0
2008-10-10 11:23:00,1.1622,1.1622,1.1618,1.1621,921823975.0
2008-10-10 11:24:00,1.16185,1.16185,1.1618,1.1618,921823975.0
2008-10-10 11:25:00,1.16185,1.1619,1.16165,1.16185,1551711991.0
2008-10-10 11:26:00,1.16195,1.16225,1.16195,1.16205,410400000.0
2008-10-10 11:27:00,1.1621,1.16225,1.1621,1.16225,356799995.0
2008-10-10 11:28:00,1.16215,1.1622,1.162,1.162,867719996.0
2008-10-10 11:29:00,1.16205,1.16205,1.16205,1.16205,201248001.0
2008-10-10 11:30:00,1.16205,1.16205,1.16185,1.16185,677224007.0
2008-10-10 11:31:00,1.16175,1.16175,1.16175,1.16175,71800003.0
2008-10-10 11:32:00,1.1617,1.16175,1.1617,1.16175,134599999.0
2008-10-10 11:33:00,1.16175,1.16175,1.16175,1.16175,206071994.0
2008-10-10 11:34:00,1.1617,1.1617,1.1617,1.1617,362872001.0
2008-10-10 11:35:00,1.16175,1.16175,1.16175,1.16175,198447998.0
2008-10-10 11:36:00,1.16185,1.16225,1.16185,1.16225,1353991994.0
2008-10-10 11:37:00,1.1623,1.1625,1.16225,1.16245,1145119987.0
2008-10-10 11:38:00,1.1624,1.1628,1.1624,1.1628,921567998.0
2008-10-10 11:39:00,1.1625,1.16255,1.1625,1.16255,921567998.0
2008-10-10 11:40:00,1.16255,1.1626,1.1625,1.1626,1089199998.0
2008-10-10 11:41:00,1.1626,1.1626,1.16195,1.16195,550899997.0
2008-10-10 11:42:00,1.16205,1.16205,1.16175,1.16175,532899988.0
2008-10-10 11:43:00,1.16185,1.162,1.1618,1.162,1941631997.0
2008-10-10 11:44:00,1.162,1.16205,1.162,1.16205,345323997.0
2008-10-10 11:45:00,1.1623,1.1625,1.1615,1.1622,1194947998.0
2008-10-10 11:46:00,1.1618,1.1622,1.1615,1.1615,1194947998.0
2008-10-10 11:47:00,1.1614,1.1617,1.16135,1.1617,1194947998.0
2008-10-10 11:48:00,1.16175,1.1618,1.16175,1.1618,364400002.0
2008-10-10 11:49:00,1.16185,1.16205,1.16185,1.16195,330267997.0
2008-10-10 11:50:00,1.16195,1.162,1.16195,1.162,104599998.0
2008-10-10 11:51:00,1.16205,1.16215,1.162,1.16205,345247996.0
2008-10-10 11:52:00,1.162,1.16265,1.16195,1.16225,1226107993.0
2008-10-10 11:53:00,1.16245,1.16255,1.16245,1.16255,183948003.0
2008-10-10 11:54:00,1.1627,1.1632,1.16235,1.16275,2031651988.0
2008-10-10 11:55:00,1.16275,1.16325,1.16275,1.16325,513944001.0
2008-10-10 11:56:00,1.1636,1.1637,1.163,1.1634,1053288020.0
2008-10-10 11:57:00,1.1632,1.1632,1.16285,1.16305,1053288020.0
2008-10-10 11:58:00,1.163,1.1631,1.163,1.163,697020008.0
2008-10-10 11:59:00,1.163,1.163,1.1628,1.1629,1024632005.0
2008-10-10 12:00:00,1.1628,1.1633,1.1627,1.1633,970312007.0
2008-10-10 12:01:00,1.1632,1.1634,1.1628,1.1628,970312007.0
2008-10-10 12:02:00,1.163,1.1635,1.1625,1.1634,970312007.0
2008-10-10 12:03:00,1.1628,1.1628,1.1624,1.1626,970312007.0
2008-10-10 12:04:00,1.1624,1.1627,1.16155,1.1616,1866475987.0
2008-10-10 12:05:00,1.1618,1.163,1.1616,1.162,1995792017.0
2008-10-10 12:06:00,1.1619,1.1625,1.1616,1.1624,1995792017.0
2008-10-10 12:07:00,1.16235,1.16235,1.16155,1.16165,823231991.0
2008-10-10 12:08:00,1.1617,1.16405,1.1615,1.16235,2089884020.0
2008-10-10 12:09:00,1.16265,1.16285,1.16175,1.1618,1523716002.0
2008-10-10 12:10:00,1.162,1.1621,1.1619,1.1619,463700002.0
2008-10-10 12:11:00,1.16184,1.16184,1.16143,1.16181,532800000.0
2008-10-10 12:12:00,1.1621,1.1621,1.1592,1.1608,1503847986.0
2008-10-10 12:13:00,1.1606,1.1613,1.1594,1.1599,1503847986.0
2008-10-10 12:14:00,1.16,1.16,1.159,1.159,1503847986.0
2008-10-10 12:15:00,1.1594,1.1594,1.1577,1.1581,1503847986.0
2008-10-10 12:16:00,1.158,1.1584,1.15795,1.1584,1503847986.0
2008-10-10 12:17:00,1.1587,1.159,1.1586,1.1588,276748002.0
2008-10-10 12:18:00,1.1587,1.1588,1.1585,1.1585,276748002.0
2008-10-10 12:19:00,1.15875,1.1589,1.1585,1.1586,1127396017.0
2008-10-10 12:20:00,1.1587,1.1587,1.1585,1.15855,789900004.0
2008-10-10 12:21:00,1.15865,1.1587,1.15855,1.1587,490824005.0
2008-10-10 12:22:00,1.1588,1.1588,1.1588,1.1588,250800004.0
2008-10-10 12:23:00,1.1588,1.1588,1.15855,1.15865,1152119987.0
2008-10-10 12:24:00,1.15865,1.1589,1.1586,1.1589,911623987.0
2008-10-10 12:25:00,1.15895,1.159,1.15895,1.159,704471990.0
2008-10-10 12:26:00,1.15895,1.159,1.1588,1.15885,1358344026.0
2008-10-10 12:27:00,1.15885,1.15885,1.15885,1.15885,56799999.0
2008-10-10 12:28:00,1.15885,1.1592,1.15885,1.15905,1471488778.0
2008-10-10 12:29:00,1.15905,1.1591,1.15905,1.1591,1470399995.0
2008-10-10 12:30:00,1.1595,1.1596,1.1595,1.1596,1684900001.0
2008-10-10 12:31:00,1.1598,1.1601,1.1597,1.16,1684900001.0
2008-10-10 12:32:00,1.1601,1.1609,1.1599,1.1601,1684900001.0
2008-10-10 12:33:00,1.16005,1.1601,1.1598,1.1598,1684900001.0
2008-10-10 12:34:00,1.1599,1.16,1.1598,1.16,758799996.0
2008-10-10 12:35:00,1.15995,1.15995,1.15985,1.15995,888599991.0
2008-10-10 12:36:00,1.15985,1.15995,1.15985,1.15995,272399994.0
2008-10-10 12:37:00,1.16,1.16,1.1599,1.15995,522999992.0
2008-10-10 12:38:00,1.1599,1.1599,1.15985,1.1599,127599998.0
2008-10-10 12:39:00,1.16,1.1601,1.15985,1.15995,1004799996.0
2008-10-10 12:40:00,1.15995,1.15995,1.15995,1.15995,106599998.0
2008-10-10 12:41:00,1.16,1.1601,1.15995,1.16005,779999982.0
2008-10-10 12:42:00,1.16005,1.1602,1.16005,1.16015,397800003.0
2008-10-10 12:43:00,1.16005,1.1602,1.15995,1.16005,325400002.0
2008-10-10 12:44:00,1.1603,1.1604,1.1577,1.1591,1822600000.0
2008-10-10 12:45:00,1.1592,1.1593,1.1566,1.1571,1822600000.0
2008-10-10 12:46:00,1.1573,1.158,1.1573,1.1579,1822600000.0
2008-10-10 12:47:00,1.1579,1.1584,1.1576,1.1582,1822600000.0
2008-10-10 12:48:00,1.1582,1.1582,1.1571,1.15755,1344500001.0
2008-10-10 12:49:00,1.1579,1.1584,1.1572,1.1572,1829399999.0
2008-10-10 12:50:00,1.1573,1.1575,1.1568,1.1568,1829399999.0
2008-10-10 12:51:00,1.1566,1.1569,1.1561,1.1562,1829399999.0
2008-10-10 12:52:00,1.1558,1.1563,1.1553,1.1561,1829399999.0
2008-10-10 12:53:00,1.15595,1.15615,1.15575,1.15595,1829399999.0
2008-10-10 12:54:00,1.15595,1.15595,1.1558,1.1559,937699994.0
2008-10-10 12:55:00,1.15595,1.1561,1.15565,1.1561,714799995.0
2008-10-10 12:56:00,1.15615,1.1566,1.1561,1.1561,599699993.0
2008-10-10 12:57:00,1.1563,1.1593,1.156,1.1593,1880400034.0
2008-10-10 12:58:00,1.15765,1.1578,1.15555,1.1559,1880400034.0
2008-10-10 12:59:00,1.15595,1.15695,1.15535,1.1563,395599996.0
2008-10-10 13:00:00,1.1567,1.1569,1.1542,1.1551,1875099998.0
2008-10-10 13:01:00,1.1553,1.1561,1.1544,1.1556,1875099998.0
2008-10-10 13:02:00,1.1559,1.1578,1.1559,1.1578,1875099998.0
2008-10-10 13:03:00,1.1577,1.1592,1.1573,1.1584,1875099998.0
2008-10-10 13:04:00,1.1585,1.1586,1.1579,1.158,1875099998.0
2008-10-10 13:05:00,1.1579,1.1584,1.1579,1.1581,1968499987.0
2008-10-10 13:06:00,1.15785,1.1589,1.15785,1.1589,1968499987.0
2008-10-10 13:07:00,1.1588,1.1623,1.1588,1.1613,1800300002.0
2008-10-10 13:08:00,1.16125,1.16125,1.16,1.1603,1800300002.0
2008-10-10 13:09:00,1.16005,1.16005,1.16,1.16,606800003.0
2008-10-10 13:10:00,1.15995,1.1602,1.1597,1.1599,639099999.0
2008-10-10 13:11:00,1.1599,1.1599,1.1595,1.15955,1610900001.0
2008-10-10 13:12:00,1.15945,1.15945,1.1592,1.1594,1511900007.0
2008-10-10 13:13:00,1.1594,1.1596,1.1592,1.1592,1207400011.0
2008-10-10 13:14:00,1.1592,1.1598,1.1592,1.1598,1355899979.0
2008-10-10 13:15:00,1.15975,1.15975,1.1596,1.15965,291399997.0
2008-10-10 13:16:00,1.15975,1.15975,1.1596,1.1596,847599999.0
2008-10-10 13:17:00,1.1596,1.1597,1.15905,1.1597,1335400004.0
2008-10-10 13:18:00,1.15985,1.1606,1.15985,1.1601,1046199994.0
2008-10-10 13:19:00,1.1599,1.1599,1.1593,1.1593,1359600004.0
2008-10-10 13:20:00,1.15945,1.1597,1.1591,1.15915,1830199962.0
2008-10-10 13:21:00,1.1591,1.1591,1.1577,1.15775,1303100007.0
2008-10-10 13:22:00,1.1579,1.1585,1.1579,1.15805,1090899980.0
2008-10-10 13:23:00,1.15845,1.15915,1.158,1.1591,1127899996.0
2008-10-10 13:24:00,1.15905,1.15925,1.159,1.15925,789599990.0
2008-10-10 13:25:00,1.15945,1.1596,1.1593,1.1596,558499999.0
2008-10-10 13:26:00,1.1597,1.161,1.1597,1.1607,1801299988.0
2008-10-10 13:27:00,1.1608,1.1613,1.1607,1.1613,1801299988.0
2008-10-10 13:28:00,1.1612,1.1612,1.1607,1.161,1801299988.0
2008-10-10 13:29:00,1.1611,1.1611,1.1608,1.1609,1801299988.0
2008-10-10 13:30:00,1.1608,1.16095,1.16045,1.16095,1801299988.0
2008-10-10 13:31:00,1.1612,1.1621,1.1611,1.1618,1509399990.0
2008-10-10 13:32:00,1.1616,1.1619,1.1616,1.1618,1509399990.0
2008-10-10 13:33:00,1.1622,1.1627,1.1617,1.162,804599989.0
2008-10-10 13:34:00,1.1621,1.16225,1.16185,1.16185,804599989.0
2008-10-10 13:35:00,1.1619,1.16205,1.1619,1.162,369600008.0
2008-10-10 13:36:00,1.16195,1.1626,1.16195,1.1624,1280200000.0
2008-10-10 13:37:00,1.1624,1.1624,1.1618,1.1618,1023399982.0
2008-10-10 13:38:00,1.16185,1.16195,1.1618,1.16185,394300004.0
2008-10-10 13:39:00,1.1618,1.1618,1.1612,1.1613,887700012.0
2008-10-10 13:40:00,1.1616,1.1616,1.1612,1.1612,1071599998.0
2008-10-10 13:41:00,1.161,1.1614,1.1597,1.1614,1071599998.0
2008-10-10 13:42:00,1.1613,1.1613,1.1603,1.1607,1071599998.0
2008-10-10 13:43:00,1.1606,1.1608,1.1605,1.1605,1071599998.0
2008-10-10 13:44:00,1.1605,1.1606,1.16045,1.1605,1138399989.0
2008-10-10 13:45:00,1.16055,1.1608,1.16055,1.1608,608200000.0
2008-10-10 13:46:00,1.16085,1.16115,1.16055,1.16115,1474600008.0
2008-10-10 13:47:00,1.1612,1.1613,1.1607,1.161,1785999991.0
2008-10-10 13:48:00,1.1612,1.1612,1.1605,1.1608,1785999991.0
2008-10-10 13:49:00,1.1607,1.1611,1.1607,1.1609,1785999991.0
2008-10-10 13:50:00,1.1608,1.1612,1.1607,1.1612,739100002.0
2008-10-10 13:51:00,1.161,1.1613,1.1609,1.161,739100002.0
2008-10-10 13:52:00,1.1609,1.1613,1.1607,1.1611,739100002.0
2008-10-10 13:53:00,1.1612,1.1613,1.1608,1.1609,739100002.0
2008-10-10 13:54:00,1.1611,1.1614,1.1609,1.1611,739100002.0
2008-10-10 13:55:00,1.16105,1.1611,1.161,1.16105,739100002.0
2008-10-10 13:56:00,1.161,1.16135,1.161,1.1613,339000000.0
2008-10-10 13:57:00,1.1613,1.162,1.1613,1.162,467500000.0
2008-10-10 13:58:00,1.162,1.1624,1.162,1.1623,190600000.0
2008-10-10 13:59:00,1.1623,1.1626,1.16175,1.16245,489600000.0
2008-10-10 14:00:00,1.1629,1.1639,1.1627,1.1636,1498699996.0
2008-10-10 14:01:00,1.1635,1.1642,1.1635,1.1641,1498699996.0
2008-10-10 14:02:00,1.164,1.1645,1.164,1.1644,1498699996.0
2008-10-10 14:03:00,1.1642,1.1647,1.164,1.1645,1498699996.0
2008-10-10 14:04:00,1.1643,1.1644,1.1641,1.1642,1498699996.0
2008-10-10 14:05:00,1.1641,1.1647,1.1641,1.1647,1498699996.0
2008-10-10 14:06:00,1.1653,1.1664,1.1651,1.1657,1498699996.0
2008-10-10 14:07:00,1.1659,1.1665,1.1657,1.1662,1498699996.0
2008-10-10 14:08:00,1.1661,1.1662,1.1656,1.1656,1498699996.0
2008-10-10 14:09:00,1.1657,1.166,1.1656,1.166,1498699996.0
2008-10-10 14:10:00,1.1659,1.166,1.1655,1.1655,1498699996.0
2008-10-10 14:11:00,1.1652,1.1652,1.1644,1.1647,1498699996.0
2008-10-10 14:12:00,1.1646,1.16495,1.1645,1.16495,1498699996.0
2008-10-10 14:13:00,1.165,1.16545,1.165,1.16545,1814199994.0
2008-10-10 14:14:00,1.16545,1.1663,1.16545,1.1663,1765915511.0
2008-10-10 14:15:00,1.1663,1.1663,1.16595,1.1662,1160799984.0
2008-10-10 14:16:00,1.1665,1.1682,1.1663,1.1676,1733499999.0
2008-10-10 14:17:00,1.1677,1.1685,1.1675,1.1683,1733499999.0
2008-10-10 14:18:00,1.1684,1.1684,1.1676,1.1679,1733499999.0
2008-10-10 14:19:00,1.1678,1.1683,1.1678,1.16815,1733499999.0
2008-10-10 14:20:00,1.1683,1.1685,1.168,1.1684,1470800008.0
2008-10-10 14:21:00,1.1683,1.1689,1.1683,1.1687,1470800008.0
2008-10-10 14:22:00,1.1686,1.1686,1.1661,1.1672,1470800008.0
2008-10-10 14:23:00,1.1671,1.1675,1.1669,1.1673,1470800008.0
2008-10-10 14:24:00,1.1672,1.1679,1.1665,1.1675,1470800008.0
2008-10-10 14:25:00,1.1674,1.1689,1.1674,1.1686,1470800008.0
2008-10-10 14:26:00,1.1685,1.1701,1.1679,1.17,1470800008.0
2008-10-10 14:27:00,1.1701,1.1703,1.1691,1.1695,1470800008.0
2008-10-10 14:28:00,1.1693,1.1693,1.16825,1.1686,1470800008.0
2008-10-10 14:29:00,1.1686,1.1687,1.1672,1.1672,1918400015.0
2008-10-10 14:30:00,1.1677,1.1683,1.1669,1.1672,1968799993.0
2008-10-10 14:31:00,1.1671,1.1673,1.1666,1.1669,1968799993.0
2008-10-10 14:32:00,1.1668,1.1668,1.1663,1.1667,1968799993.0
2008-10-10 14:33:00,1.1666,1.1666,1.1661,1.1664,1968799993.0
2008-10-10 14:34:00,1.16615,1.1662,1.1658,1.1658,1968799993.0
2008-10-10 14:35:00,1.1658,1.1659,1.1652,1.1657,1970900014.0
2008-10-10 14:36:00,1.1659,1.1664,1.1656,1.1663,1970900014.0
2008-10-10 14:37:00,1.1662,1.1672,1.1662,1.1671,1970900014.0
2008-10-10 14:38:00,1.1673,1.1689,1.1673,1.1686,1970900014.0
2008-10-10 14:39:00,1.16855,1.1689,1.16845,1.1688,1970900014.0
2008-10-10 14:40:00,1.1687,1.16915,1.1687,1.16905,1882799999.0
2008-10-10 14:41:00,1.1692,1.1696,1.1687,1.169,971499991.0
2008-10-10 14:42:00,1.1689,1.1691,1.1685,1.1688,971499991.0
2008-10-10 14:43:00,1.1687,1.1692,1.1682,1.1685,971499991.0
2008-10-10 14:44:00,1.1684,1.1686,1.1676,1.1681,971499991.0
2008-10-10 14:45:00,1.16785,1.1679,1.1678,1.1678,971499991.0
2008-10-10 14:46:00,1.1675,1.1681,1.1673,1.1681,1962599995.0
2008-10-10 14:47:00,1.168,1.168,1.1675,1.1676,1962599995.0
2008-10-10 14:48:00,1.1678,1.1679,1.1665,1.1673,1962599995.0
2008-10-10 14:49:00,1.1674,1.1676,1.1669,1.1676,1962599995.0
2008-10-10 14:50:00,1.16755,1.1676,1.1664,1.1666,1962599995.0
2008-10-10 14:51:00,1.1667,1.1669,1.1663,1.1665,2057400002.0
2008-10-10 14:52:00,1.1662,1.1669,1.1661,1.1666,2057400002.0
2008-10-10 14:53:00,1.1664,1.1668,1.1661,1.1667,2057400002.0
2008-10-10 14:54:00,1.1669,1.1678,1.1667,1.1677,2057400002.0
2008-10-10 14:55:00,1.1675,1.1688,1.1675,1.1678,2057400002.0
2008-10-10 14:56:00,1.1682,1.1682,1.1675,1.1676,2057400002.0
2008-10-10 14:57:00,1.1677,1.1681,1.1676,1.1676,2057400002.0
2008-10-10 14:58:00,1.1677,1.1681,1.1676,1.1678,2057400002.0
2008-10-10 14:59:00,1.168,1.16825,1.16795,1.168,2057400002.0
2008-10-10 15:00:00,1.1679,1.169,1.1677,1.1686,1094399999.0
2008-10-10 15:01:00,1.1687,1.1697,1.1687,1.1687,1094399999.0
2008-10-10 15:02:00,1.1686,1.16875,1.1686,1.1686,1094399999.0
2008-10-10 15:03:00,1.1687,1.1688,1.168,1.1681,1596799999.0
2008-10-10 15:04:00,1.1682,1.1684,1.1678,1.1678,1596799999.0
2008-10-10 15:05:00,1.1679,1.1684,1.1671,1.1672,1596799999.0
2008-10-10 15:06:00,1.1671,1.1677,1.167,1.167,1596799999.0
2008-10-10 15:07:00,1.1672,1.1676,1.1668,1.1674,1596799999.0
2008-10-10 15:08:00,1.1675,1.1683,1.1675,1.1679,1596799999.0
2008-10-10 15:09:00,1.168,1.1686,1.1677,1.1686,1596799999.0
2008-10-10 15:10:00,1.1684,1.1709,1.1682,1.1709,1596799999.0
2008-10-10 15:11:00,1.1706,1.1706,1.1696,1.1703,1596799999.0
2008-10-10 15:12:00,1.1704,1.1713,1.1702,1.1711,1596799999.0
2008-10-10 15:13:00,1.171,1.1722,1.171,1.1716,1596799999.0
2008-10-10 15:14:00,1.1717,1.1719,1.171,1.171,1596799999.0
2008-10-10 15:15:00,1.1712,1.172,1.1707,1.1716,1596799999.0
2008-10-10 15:16:00,1.1715,1.172,1.171,1.1716,1596799999.0
2008-10-10 15:17:00,1.1714,1.1718,1.1713,1.1713,1596799999.0
2008-10-10 15:18:00,1.1712,1.1713,1.1696,1.1696,1596799999.0
2008-10-10 15:19:00,1.1697,1.1717,1.1696,1.171,1596799999.0
2008-10-10 15:20:00,1.1712,1.1712,1.1705,1.1707,1596799999.0
2008-10-10 15:21:00,1.1708,1.1716,1.1705,1.1713,1596799999.0
2008-10-10 15:22:00,1.1714,1.1715,1.1707,1.1712,1596799999.0
2008-10-10 15:23:00,1.171,1.1714,1.171,1.1712,1596799999.0
2008-10-10 15:24:00,1.1712,1.1713,1.1712,1.1712,1596799999.0
2008-10-10 15:25:00,1.1711,1.1718,1.1709,1.1717,2053299993.0
2008-10-10 15:26:00,1.1715,1.1721,1.1715,1.1718,2053299993.0
2008-10-10 15:27:00,1.172,1.1724,1.172,1.1723,2053299993.0
2008-10-10 15:28:00,1.1723,1.17275,1.1723,1.17235,1666299982.0
2008-10-10 15:29:00,1.1723,1.1726,1.1723,1.1725,1390700002.0
2008-10-10 15:30:00,1.1726,1.1726,1.1725,1.1725,1909699994.0
2008-10-10 15:31:00,1.1723,1.1726,1.1723,1.1725,1909699994.0
2008-10-10 15:32:00,1.1726,1.1726,1.1715,1.1718,1909699994.0
2008-10-10 15:33:00,1.1719,1.1723,1.1718,1.1718,1909699994.0
2008-10-10 15:34:00,1.172,1.1722,1.1718,1.1721,1909699994.0
2008-10-10 15:35:00,1.172,1.1724,1.1717,1.1721,1909699994.0
2008-10-10 15:36:00,1.1722,1.1745,1.1721,1.1736,1909699994.0
2008-10-10 15:37:00,1.174,1.1762,1.1739,1.1757,1909699994.0
2008-10-10 15:38:00,1.1758,1.1792,1.1757,1.1767,1909699994.0
2008-10-10 15:39:00,1.1765,1.1774,1.1761,1.1772,1909699994.0
2008-10-10 15:40:00,1.1775,1.1777,1.1765,1.1773,1909699994.0
2008-10-10 15:41:00,1.1771,1.1783,1.1766,1.1769,1909699994.0
2008-10-10 15:42:00,1.1771,1.1772,1.1761,1.1761,1909699994.0
2008-10-10 15:43:00,1.1762,1.1764,1.1751,1.1764,1909699994.0
2008-10-10 15:44:00,1.1763,1.1763,1.1739,1.1739,1909699994.0
2008-10-10 15:45:00,1.1737,1.1755,1.1737,1.1751,1909699994.0
2008-10-10 15:46:00,1.1752,1.1756,1.1738,1.1745,1909699994.0
2008-10-10 15:47:00,1.1747,1.1758,1.1747,1.1757,1909699994.0
2008-10-10 15:48:00,1.1758,1.1767,1.1753,1.1754,1909699994.0
2008-10-10 15:49:00,1.1755,1.1756,1.175,1.1753,1909699994.0
2008-10-10 15:50:00,1.1754,1.1765,1.1754,1.1763,1909699994.0
2008-10-10 15:51:00,1.1761,1.1764,1.1753,1.1756,1909699994.0
2008-10-10 15:52:00,1.1759,1.1766,1.1759,1.1765,1909699994.0
2008-10-10 15:53:00,1.1768,1.1777,1.1768,1.1772,1909699994.0
2008-10-10 15:54:00,1.1774,1.1785,1.1772,1.178,1909699994.0
2008-10-10 15:55:00,1.1778,1.1782,1.1776,1.1781,1909699994.0
2008-10-10 15:56:00,1.1778,1.1786,1.1778,1.1782,1909699994.0
2008-10-10 15:57:00,1.1781,1.1792,1.1775,1.1792,1909699994.0
2008-10-10 15:58:00,1.179,1.1798,1.179,1.1794,1909699994.0
2008-10-10 15:59:00,1.1795,1.1801,1.1792,1.1801,1909699994.0
2008-10-10 16:00:00,1.18,1.1804,1.1793,1.1802,1909699994.0
2008-10-10 16:01:00,1.1803,1.1815,1.18,1.1814,1909699994.0
2008-10-10 16:02:00,1.1817,1.1833,1.1814,1.1824,1909699994.0
2008-10-10 16:03:00,1.1823,1.1823,1.1814,1.1821,1909699994.0
2008-10-10 16:04:00,1.182,1.182,1.1807,1.1813,1909699994.0
2008-10-10 16:05:00,1.1814,1.1815,1.1805,1.1805,1909699994.0
2008-10-10 16:06:00,1.1806,1.1806,1.1789,1.1789,1909699994.0
2008-10-10 16:07:00,1.1788,1.1788,1.1778,1.1781,1909699994.0
2008-10-10 16:08:00,1.178,1.1781,1.1769,1.1772,1909699994.0
2008-10-10 16:09:00,1.1777,1.1794,1.1777,1.1782,1909699994.0
2008-10-10 16:10:00,1.1783,1.1787,1.1773,1.1783,1909699994.0
2008-10-10 16:11:00,1.1786,1.1791,1.1778,1.1778,1909699994.0
2008-10-10 16:12:00,1.1779,1.1779,1.1755,1.1761,1909699994.0
2008-10-10 16:13:00,1.1762,1.1762,1.1747,1.1752,1909699994.0
2008-10-10 16:14:00,1.1753,1.1753,1.1724,1.174,1909699994.0
2008-10-10 16:15:00,1.1739,1.1764,1.1736,1.1757,1909699994.0
2008-10-10 16:16:00,1.1756,1.1781,1.1756,1.1774,1909699994.0
2008-10-10 16:17:00,1.1774,1.1778,1.1768,1.177,1909699994.0
2008-10-10 16:18:00,1.1772,1.1781,1.177,1.178,1164400001.0
2008-10-10 16:19:00,1.1778,1.1781,1.1776,1.1779,1164400001.0
2008-10-10 16:20:00,1.1778,1.1781,1.177,1.178,1164400001.0
2008-10-10 16:21:00,1.1781,1.1781,1.1758,1.1761,1164400001.0
2008-10-10 16:22:00,1.1762,1.1768,1.176,1.1763,1164400001.0
2008-10-10 16:23:00,1.1761,1.1769,1.1754,1.1761,1164400001.0
2008-10-10 16:24:00,1.1764,1.1766,1.176,1.1762,1164400001.0
2008-10-10 16:25:00,1.1761,1.17615,1.17535,1.1756,1164400001.0
2008-10-10 16:26:00,1.1761,1.1768,1.1756,1.1756,1922100005.0
2008-10-10 16:27:00,1.1758,1.176,1.17515,1.1758,1922100005.0
2008-10-10 16:28:00,1.17595,1.1763,1.17535,1.17575,1270500002.0
2008-10-10 16:29:00,1.175,1.1768,1.1749,1.1767,2016000017.0
2008-10-10 16:30:00,1.1768,1.1776,1.1761,1.1776,2016000017.0
2008-10-10 16:31:00,1.1775,1.1785,1.1773,1.1784,2016000017.0
2008-10-10 16:32:00,1.1783,1.1785,1.1769,1.1772,2016000017.0
2008-10-10 16:33:00,1.17715,1.17745,1.17715,1.17745,2016000017.0
2008-10-10 16:34:00,1.17775,1.1783,1.1774,1.1778,1835100008.0
2008-10-10 16:35:00,1.178,1.1783,1.1778,1.1782,1723399989.0
2008-10-10 16:36:00,1.1783,1.1784,1.1775,1.1777,1723399989.0
2008-10-10 16:37:00,1.17765,1.17835,1.1775,1.1782,1723399989.0
2008-10-10 16:38:00,1.1781,1.1781,1.1771,1.1777,1376599984.0
2008-10-10 16:39:00,1.1778,1.1782,1.1773,1.1779,1376599984.0
2008-10-10 16:40:00,1.1773,1.1783,1.1771,1.1779,1376599984.0
2008-10-10 16:41:00,1.1779,1.17805,1.1779,1.17795,1376599984.0
2008-10-10 16:42:00,1.1782,1.1785,1.1778,1.178,829299993.0
2008-10-10 16:43:00,1.178,1.1781,1.178,1.178,829299993.0
2008-10-10 16:44:00,1.178,1.178,1.1766,1.1775,1547200002.0
2008-10-10 16:45:00,1.1777,1.178,1.1775,1.1775,1547200002.0
2008-10-10 16:46:00,1.1776,1.1785,1.1767,1.1784,1547200002.0
2008-10-10 16:47:00,1.1785,1.1797,1.1784,1.1795,1547200002.0
2008-10-10 16:48:00,1.1796,1.1804,1.1795,1.1795,1547200002.0
2008-10-10 16:49:00,1.1796,1.1803,1.1793,1.1793,1547200002.0
2008-10-10 16:50:00,1.1795,1.1803,1.1794,1.1797,1547200002.0
2008-10-10 16:51:00,1.1799,1.18,1.1787,1.18,1547200002.0
2008-10-10 16:52:00,1.1799,1.1823,1.1797,1.1823,1547200002.0
2008-10-10 16:53:00,1.1822,1.1836,1.1822,1.1833,1547200002.0
2008-10-10 16:54:00,1.1831,1.1832,1.182,1.1822,1547200002.0
2008-10-10 16:55:00,1.18205,1.1822,1.1819,1.182,1547200002.0
2008-10-10 16:56:00,1.1824,1.1826,1.1816,1.1824,1479399999.0
2008-10-10 16:57:00,1.1821,1.1827,1.1821,1.1825,1479399999.0
2008-10-10 16:58:00,1.1828,1.1838,1.1828,1.1837,1479399999.0
2008-10-10 16:59:00,1.1836,1.1846,1.1829,1.1846,1479399999.0
2008-10-10 17:00:00,1.1845,1.1846,1.1834,1.1838,1479399999.0
2008-10-10 17:01:00,1.1839,1.1839,1.1832,1.1836,1479399999.0
2008-10-10 17:02:00,1.1835,1.1835,1.1831,1.1834,1479399999.0
2008-10-10 17:03:00,1.1835,1.1836,1.18315,1.18335,1801499997.0
2008-10-10 17:04:00,1.1834,1.18415,1.18335,1.18415,2079100003.0
2008-10-10 17:05:00,1.184,1.186,1.1838,1.1857,2000400015.0
2008-10-10 17:06:00,1.1855,1.1873,1.1854,1.1867,2000400015.0
2008-10-10 17:07:00,1.187,1.1873,1.1867,1.1872,2000400015.0
2008-10-10 17:08:00,1.1874,1.1886,1.1871,1.1883,2000400015.0
2008-10-10 17:09:00,1.1884,1.1917,1.1884,1.1912,2000400015.0
2008-10-10 17:10:00,1.1911,1.1915,1.1906,1.1912,2000400015.0
2008-10-10 17:11:00,1.1913,1.1939,1.1913,1.1931,2000400015.0
2008-10-10 17:12:00,1.1933,1.1984,1.1931,1.1975,2000400015.0
2008-10-10 17:13:00,1.1973,1.1973,1.1959,1.1969,2000400015.0
2008-10-10 17:14:00,1.1966,1.197,1.1946,1.1953,2000400015.0
2008-10-10 17:15:00,1.1949,1.1952,1.1931,1.1935,2000400015.0
2008-10-10 17:16:00,1.1939,1.194,1.192,1.192,2000400015.0
2008-10-10 17:17:00,1.1922,1.1927,1.1908,1.1916,2000400015.0
2008-10-10 17:18:00,1.1917,1.1925,1.1902,1.1914,2000400015.0
2008-10-10 17:19:00,1.1911,1.1921,1.1902,1.1907,2000400015.0
2008-10-10 17:20:00,1.1908,1.1915,1.1908,1.1915,2000400015.0
2008-10-10 17:21:00,1.1916,1.1922,1.1899,1.1916,2000400015.0
2008-10-10 17:22:00,1.1915,1.192,1.19105,1.1914,2000400015.0
2008-10-10 17:23:00,1.1916,1.1919,1.1914,1.1916,1920500003.0
2008-10-10 17:24:00,1.1915,1.19155,1.19115,1.1914,1920500003.0
2008-10-10 17:25:00,1.19155,1.19205,1.1914,1.1918,1208499993.0
2008-10-10 17:26:00,1.1918,1.19295,1.19135,1.1924,2076459199.0
2008-10-10 17:27:00,1.1927,1.193,1.1918,1.1924,1622299994.0
2008-10-10 17:28:00,1.1925,1.1936,1.1921,1.1924,1622299994.0
2008-10-10 17:29:00,1.1926,1.1926,1.1919,1.1921,1622299994.0
2008-10-10 17:30:00,1.192,1.1921,1.1918,1.192,1622299994.0
2008-10-10 17:31:00,1.1921,1.1923,1.1918,1.1918,1622299994.0
2008-10-10 17:32:00,1.1919,1.192,1.1914,1.1916,1622299994.0
2008-10-10 17:33:00,1.1913,1.1917,1.1911,1.1914,1622299994.0
2008-10-10 17:34:00,1.19135,1.1916,1.19135,1.1916,1622299994.0
2008-10-10 17:35:00,1.1916,1.1918,1.1916,1.19175,1597999999.0
2008-10-10 17:36:00,1.1919,1.1919,1.1915,1.1915,1511100002.0
2008-10-10 17:37:00,1.1916,1.1917,1.1911,1.1915,1511100002.0
2008-10-10 17:38:00,1.1912,1.1915,1.1912,1.1914,1511100002.0
2008-10-10 17:39:00,1.1915,1.1922,1.1914,1.1917,1511100002.0
2008-10-10 17:40:00,1.1918,1.1918,1.1909,1.1909,1511100002.0
2008-10-10 17:41:00,1.1908,1.1908,1.189,1.1891,1511100002.0
2008-10-10 17:42:00,1.1895,1.1904,1.1886,1.189,1511100002.0
2008-10-10 17:43:00,1.1889,1.19,1.1888,1.1893,1511100002.0
2008-10-10 17:44:00,1.1894,1.1897,1.1888,1.1895,1511100002.0
2008-10-10 17:45:00,1.1893,1.1896,1.1892,1.1893,1511100002.0
2008-10-10 17:46:00,1.1892,1.1893,1.1891,1.1891,1511100002.0
2008-10-10 17:47:00,1.1892,1.1892,1.1874,1.1874,1511100002.0
2008-10-10 17:48:00,1.1876,1.1881,1.1872,1.1881,1511100002.0
2008-10-10 17:49:00,1.1876,1.1888,1.1876,1.1888,1511100002.0
2008-10-10 17:50:00,1.1889,1.1894,1.1886,1.1894,1511100002.0
2008-10-10 17:51:00,1.1896,1.1909,1.1896,1.1903,1511100002.0
2008-10-10 17:52:00,1.1904,1.1912,1.1903,1.1907,1511100002.0
2008-10-10 17:53:00,1.19065,1.1907,1.1902,1.1903,1511100002.0
2008-10-10 17:54:00,1.19035,1.1908,1.19025,1.1908,1641099995.0
2008-10-10 17:55:00,1.1904,1.1909,1.1901,1.1905,1034299999.0
2008-10-10 17:56:00,1.1906,1.1906,1.1898,1.1901,1034299999.0
2008-10-10 17:57:00,1.1904,1.1915,1.1902,1.1909,1034299999.0
2008-10-10 17:58:00,1.1906,1.1915,1.1906,1.1913,1034299999.0
2008-10-10 17:59:00,1.1911,1.1913,1.1903,1.1903,1034299999.0
2008-10-10 18:00:00,1.1904,1.1906,1.1898,1.1898,1034299999.0
2008-10-10 18:01:00,1.1897,1.1898,1.1881,1.1886,1034299999.0
2008-10-10 18:02:00,1.1887,1.1891,1.1881,1.1882,1034299999.0
2008-10-10 18:03:00,1.1881,1.1882,1.18805,1.1881,1034299999.0
2008-10-10 18:04:00,1.1883,1.1894,1.1883,1.189,2107099992.0
2008-10-10 18:05:00,1.1889,1.1906,1.1888,1.1899,2107099992.0
2008-10-10 18:06:00,1.1898,1.1901,1.1895,1.1901,2107099992.0
2008-10-10 18:07:00,1.19,1.1904,1.19,1.1902,2107099992.0
2008-10-10 18:08:00,1.1903,1.1905,1.1901,1.1905,567300001.0
2008-10-10 18:09:00,1.1903,1.1903,1.1901,1.1902,567300001.0
2008-10-10 18:10:00,1.19025,1.1905,1.1898,1.1904,2144299981.0
2008-10-10 18:11:00,1.1901,1.1906,1.1892,1.1892,2114399996.0
2008-10-10 18:12:00,1.1891,1.1896,1.1886,1.1889,2114399996.0
2008-10-10 18:13:00,1.18895,1.18895,1.1883,1.1887,2114399996.0
2008-10-10 18:14:00,1.1891,1.1897,1.1889,1.1891,1536399982.0
2008-10-10 18:15:00,1.1893,1.1899,1.1893,1.1899,1536399982.0
2008-10-10 18:16:00,1.1898,1.1898,1.1886,1.1886,1536399982.0
2008-10-10 18:17:00,1.1888,1.1892,1.1886,1.1888,1536399982.0
2008-10-10 18:18:00,1.189,1.189,1.1881,1.1882,1536399982.0
2008-10-10 18:19:00,1.1883,1.1885,1.1882,1.1884,1536399982.0
2008-10-10 18:20:00,1.1882,1.1888,1.1878,1.188,1692400000.0
2008-10-10 18:21:00,1.1881,1.1881,1.1869,1.1875,1692400000.0
2008-10-10 18:22:00,1.1873,1.1873,1.1861,1.1861,1692400000.0
2008-10-10 18:23:00,1.1862,1.1864,1.1851,1.1856,1692400000.0
2008-10-10 18:24:00,1.1858,1.186,1.1829,1.1833,1692400000.0
2008-10-10 18:25:00,1.1836,1.1841,1.1834,1.1838,1692400000.0
2008-10-10 18:26:00,1.1837,1.1843,1.1837,1.1842,1692400000.0
2008-10-10 18:27:00,1.1843,1.1844,1.1836,1.184,1692400000.0
2008-10-10 18:28:00,1.1838,1.1847,1.1838,1.1844,1692400000.0
2008-10-10 18:29:00,1.1845,1.1852,1.1842,1.1852,1692400000.0
2008-10-10 18:30:00,1.1857,1.1861,1.1847,1.1852,1692400000.0
2008-10-10 18:31:00,1.18495,1.18645,1.18495,1.1861,1692400000.0
2008-10-10 18:32:00,1.1863,1.1865,1.1861,1.1861,1132699985.0
2008-10-10 18:33:00,1.1853,1.1856,1.1845,1.1853,1132699985.0
2008-10-10 18:34:00,1.1853,1.18535,1.18505,1.18525,1132699985.0
2008-10-10 18:35:00,1.1855,1.1859,1.1849,1.1856,1082999997.0
2008-10-10 18:36:00,1.1858,1.1863,1.1858,1.1861,1082999997.0
2008-10-10 18:37:00,1.186,1.18655,1.186,1.18655,1082999997.0
2008-10-10 18:38:00,1.1868,1.1883,1.1868,1.1869,1870700014.0
2008-10-10 18:39:00,1.1867,1.188,1.1867,1.1876,1870700014.0
2008-10-10 18:40:00,1.1877,1.188,1.1876,1.1877,1870700014.0
2008-10-10 18:41:00,1.1873,1.1874,1.1871,1.1874,1870700014.0
2008-10-10 18:42:00,1.1873,1.18745,1.187,1.18725,1870700014.0
2008-10-10 18:43:00,1.1872,1.1872,1.1867,1.18675,977700015.0
2008-10-10 18:44:00,1.1868,1.1868,1.1863,1.1865,1842399999.0
2008-10-10 18:45:00,1.1864,1.1871,1.1862,1.1865,1842399999.0
2008-10-10 18:46:00,1.1862,1.1865,1.1858,1.186,1842399999.0
2008-10-10 18:47:00,1.1859,1.1861,1.1854,1.1855,1842399999.0
2008-10-10 18:48:00,1.1854,1.1858,1.1848,1.1851,1842399999.0
2008-10-10 18:49:00,1.18525,1.18545,1.1852,1.1853,1842399999.0
2008-10-10 18:50:00,1.1853,1.1867,1.185,1.1861,1136600008.0
2008-10-10 18:51:00,1.1862,1.1875,1.1862,1.1874,1136600008.0
2008-10-10 18:52:00,1.1872,1.1881,1.1866,1.1881,1136600008.0
2008-10-10 18:53:00,1.188,1.1881,1.1875,1.1877,1136600008.0
2008-10-10 18:54:00,1.1878,1.1879,1.1866,1.1867,1136600008.0
2008-10-10 18:55:00,1.1869,1.1872,1.1867,1.1867,1136600008.0
2008-10-10 18:56:00,1.1867,1.1867,1.1864,1.1866,1136600008.0
2008-10-10 18:57:00,1.1867,1.18705,1.18665,1.18665,1886700010.0
2008-10-10 18:58:00,1.18675,1.1871,1.18675,1.18695,1773000001.0
2008-10-10 18:59:00,1.1872,1.1877,1.1864,1.187,1787699991.0
2008-10-10 19:00:00,1.1869,1.1869,1.1858,1.1861,1787699991.0
2008-10-10 19:01:00,1.1861,1.1864,1.1856,1.1861,1428800000.0
2008-10-10 19:02:00,1.18645,1.18655,1.18515,1.18515,1428800000.0
2008-10-10 19:03:00,1.1852,1.18595,1.1848,1.1859,1621000005.0
2008-10-10 19:04:00,1.1858,1.1861,1.1847,1.185,1396799993.0
2008-10-10 19:05:00,1.1848,1.1849,1.1842,1.1846,1396799993.0
2008-10-10 19:06:00,1.1845,1.1846,1.184,1.1841,1396799993.0
2008-10-10 19:07:00,1.1843,1.1854,1.1842,1.1852,1396799993.0
2008-10-10 19:08:00,1.185,1.1852,1.1844,1.1847,1396799993.0
2008-10-10 19:09:00,1.18465,1.18515,1.1846,1.1847,1396799993.0
2008-10-10 19:10:00,1.1847,1.18495,1.18415,1.1847,1746599993.0
2008-10-10 19:11:00,1.1847,1.1848,1.18455,1.1846,1837150013.0
2008-10-10 19:12:00,1.1846,1.185,1.1846,1.18495,1608199993.0
2008-10-10 19:13:00,1.1849,1.1853,1.1848,1.1851,2117299999.0
2008-10-10 19:14:00,1.185,1.18505,1.1849,1.185,2117299999.0
2008-10-10 19:15:00,1.185,1.18545,1.18475,1.1853,1209499982.0
2008-10-10 19:16:00,1.1851,1.1859,1.1851,1.1859,1434899992.0
2008-10-10 19:17:00,1.1861,1.1865,1.186,1.1865,1434899992.0
2008-10-10 19:18:00,1.1867,1.1872,1.1866,1.1872,1434899992.0
2008-10-10 19:19:00,1.18695,1.1871,1.1865,1.18695,1434899992.0
2008-10-10 19:20:00,1.187,1.1873,1.18695,1.1873,1121500015.0
2008-10-10 19:21:00,1.18725,1.18745,1.1871,1.1874,1270000012.0
2008-10-10 19:22:00,1.1875,1.1875,1.1863,1.1868,1430299988.0
2008-10-10 19:23:00,1.1866,1.1866,1.1842,1.1848,1430299988.0
2008-10-10 19:24:00,1.185,1.185,1.1837,1.1841,1430299988.0
2008-10-10 19:25:00,1.18405,1.18415,1.184,1.184,1430299988.0
2008-10-10 19:26:00,1.184,1.18415,1.18385,1.18385,1197200014.0
2008-10-10 19:27:00,1.184,1.184,1.1829,1.1831,1797500000.0
2008-10-10 19:28:00,1.1833,1.1842,1.183,1.1832,1797500000.0
2008-10-10 19:29:00,1.1833,1.1838,1.1833,1.1836,1797500000.0
2008-10-10 19:30:00,1.1837,1.1843,1.1836,1.1836,1797500000.0
2008-10-10 19:31:00,1.1837,1.1842,1.1837,1.1839,1797500000.0
2008-10-10 19:32:00,1.18395,1.1842,1.18395,1.1842,376300000.0
2008-10-10 19:33:00,1.1842,1.1842,1.1836,1.18395,1243099996.0
2008-10-10 19:34:00,1.184,1.1846,1.1838,1.1842,1195200002.0
2008-10-10 19:35:00,1.1843,1.1851,1.1842,1.1851,1195200002.0
2008-10-10 19:36:00,1.18495,1.18555,1.1848,1.1851,1195200002.0
2008-10-10 19:37:00,1.1851,1.18575,1.1851,1.18565,972800002.0
2008-10-10 19:38:00,1.1855,1.1869,1.1854,1.1861,1602000006.0
2008-10-10 19:39:00,1.186,1.18635,1.18525,1.1859,1602000006.0
2008-10-10 19:40:00,1.1862,1.1876,1.1861,1.1875,800500000.0
2008-10-10 19:41:00,1.1878,1.1881,1.1873,1.1879,800500000.0
2008-10-10 19:42:00,1.1877,1.1881,1.18765,1.1878,800500000.0
2008-10-10 19:43:00,1.1875,1.1892,1.1875,1.18825,1219500000.0
2008-10-10 19:44:00,1.18825,1.1898,1.18825,1.1898,1763199979.0
2008-10-10 19:45:00,1.18995,1.19015,1.18975,1.1898,1315600000.0
2008-10-10 19:46:00,1.1899,1.19025,1.1896,1.19,1539799987.0
2008-10-10 19:47:00,1.19,1.1909,1.189,1.1905,1059399975.0
2008-10-10 19:48:00,1.1904,1.1919,1.1901,1.1917,1059399975.0
2008-10-10 19:49:00,1.1918,1.1918,1.1911,1.1911,1059399975.0
2008-10-10 19:50:00,1.1911,1.1913,1.1906,1.1908,1504200002.0
2008-10-10 19:51:00,1.19055,1.19055,1.18995,1.19035,1504200002.0
2008-10-10 19:52:00,1.1905,1.1908,1.1896,1.1896,1911699991.0
2008-10-10 19:53:00,1.1899,1.19005,1.1889,1.18955,1911699991.0
2008-10-10 19:54:00,1.1898,1.19065,1.1898,1.19065,1868999997.0
2008-10-10 19:55:00,1.1907,1.19155,1.1907,1.19155,1409500025.0
2008-10-10 19:56:00,1.1913,1.1913,1.1904,1.1906,1542099977.0
2008-10-10 19:57:00,1.1907,1.1909,1.1902,1.1903,1542099977.0
2008-10-10 19:58:00,1.1902,1.1909,1.1901,1.1906,1542099977.0
2008-10-10 19:59:00,1.1908,1.1914,1.1908,1.1912,1542099977.0
2008-10-10 20:00:00,1.19125,1.19135,1.19105,1.1912,1275900009.0
2008-10-10 20:01:00,1.1913,1.1914,1.19115,1.1912,560099998.0
2008-10-10 20:02:00,1.19125,1.19155,1.19125,1.19135,1086499996.0
2008-10-10 20:03:00,1.1916,1.1929,1.1916,1.1927,1577200017.0
2008-10-10 20:04:00,1.19255,1.19275,1.19225,1.1927,1577200017.0
2008-10-10 20:05:00,1.1924,1.1926,1.1919,1.1921,1879100033.0
2008-10-10 20:06:00,1.1921,1.1921,1.1915,1.1916,1879100033.0
2008-10-10 20:07:00,1.1917,1.1918,1.1907,1.1909,2110499995.0
2008-10-10 20:08:00,1.19095,1.1913,1.19075,1.19105,2110499995.0
2008-10-10 20:09:00,1.1912,1.1916,1.1911,1.1915,1574199994.0
2008-10-10 20:10:00,1.1916,1.1918,1.1901,1.1903,1574199994.0
2008-10-10 20:11:00,1.1906,1.1908,1.1896,1.1904,1574199994.0
2008-10-10 20:12:00,1.1905,1.1907,1.1902,1.1905,1574199994.0
2008-10-10 20:13:00,1.19045,1.1906,1.1901,1.1901,1574199994.0
2008-10-10 20:14:00,1.19,1.1908,1.1899,1.1908,1721299992.0
2008-10-10 20:15:00,1.1907,1.19095,1.19055,1.1907,1721299992.0
2008-10-10 20:16:00,1.1907,1.1907,1.1907,1.1907,2064699964.0
2008-10-10 20:17:00,1.1907,1.1913,1.1907,1.1912,1715800000.0
2008-10-10 20:18:00,1.19115,1.19115,1.1911,1.1911,280899997.0
2008-10-10 20:19:00,1.1907,1.1918,1.1904,1.1918,1616199968.0
2008-10-10 20:20:00,1.1917,1.1941,1.1911,1.1941,1616199968.0
2008-10-10 20:21:00,1.1938,1.196,1.1929,1.196,1616199968.0
2008-10-10 20:22:00,1.1961,1.198,1.1953,1.1976,1616199968.0
2008-10-10 20:23:00,1.1975,1.1991,1.1966,1.1978,1616199968.0
2008-10-10 20:24:00,1.198,1.1996,1.1976,1.1991,1616199968.0
2008-10-10 20:25:00,1.199,1.2013,1.1986,1.2013,1616199968.0
2008-10-10 20:26:00,1.2015,1.205,1.2015,1.2041,1616199968.0
2008-10-10 20:27:00,1.2048,1.2076,1.2048,1.2071,1616199968.0
2008-10-10 20:28:00,1.2068,1.2129,1.2068,1.2093,1616199968.0
2008-10-10 20:29:00,1.2095,1.2096,1.2075,1.2091,1616199968.0
2008-10-10 20:30:00,1.2092,1.2095,1.2056,1.2063,1616199968.0
2008-10-10 20:31:00,1.2066,1.2076,1.205,1.2066,1616199968.0
2008-10-10 20:32:00,1.2067,1.2067,1.2056,1.2058,1616199968.0
2008-10-10 20:33:00,1.2056,1.2061,1.2047,1.2051,1616199968.0
2008-10-10 20:34:00,1.2049,1.206,1.204,1.2045,1616199968.0
2008-10-10 20:35:00,1.2042,1.2042,1.2029,1.2038,1616199968.0
2008-10-10 20:36:00,1.2037,1.204,1.2027,1.2027,1616199968.0
2008-10-10 20:37:00,1.2027,1.2038,1.2027,1.2037,1283700020.0
2008-10-10 20:38:00,1.2036,1.2036,1.2022,1.2026,1283700020.0
2008-10-10 20:39:00,1.2028,1.2038,1.2028,1.2037,1283700020.0
2008-10-10 20:40:00,1.2036,1.2036,1.2026,1.2027,1283700020.0
2008-10-10 20:41:00,1.2028,1.20325,1.2028,1.20315,1283700020.0
2008-10-10 20:42:00,1.2029,1.2031,1.20255,1.2027,1524500002.0
2008-10-10 20:43:00,1.203,1.2033,1.2025,1.2031,1076299997.0
2008-10-10 20:44:00,1.2033,1.2033,1.2017,1.202,1076299997.0
2008-10-10 20:45:00,1.2015,1.2028,1.201,1.2023,1076299997.0
2008-10-10 20:46:00,1.2022,1.203,1.2019,1.2029,1076299997.0
2008-10-10 20:47:00,1.20255,1.2027,1.2023,1.2026,1076299997.0
2008-10-10 20:48:00,1.2032,1.2033,1.2026,1.2031,1605200009.0
2008-10-10 20:49:00,1.203,1.2034,1.2028,1.2029,1605200009.0
2008-10-10 20:50:00,1.2026,1.2028,1.2021,1.2022,1605200009.0
2008-10-10 20:51:00,1.2021,1.2029,1.2021,1.2029,1605200009.0
2008-10-10 20:52:00,1.2028,1.20285,1.20235,1.20235,1605200009.0
2008-10-10 20:53:00,1.2023,1.20255,1.2022,1.20245,1375900002.0
2008-10-10 20:54:00,1.2024,1.2025,1.202,1.2022,953000015.0
2008-10-10 20:55:00,1.20215,1.20235,1.2021,1.20235,953000015.0
2008-10-10 20:56:00,1.2025,1.20275,1.20235,1.20275,1515600012.0
2008-10-10 20:57:00,1.2027,1.20285,1.20205,1.20205,2128800009.0
2008-10-10 20:58:00,1.2021,1.2032,1.202,1.203,2084899995.0
2008-10-10 20:59:00,1.2027,1.2033,1.2013,1.2014,2084899995.0
2008-10-10 21:00:00,1.2016,1.2017,1.1995,1.1995,2084899995.0
2008-10-10 21:01:00,1.19945,1.19945,1.1956,1.1956,2084899995.0
2008-10-10 21:02:00,1.1963,1.1988,1.1963,1.1977,589200009.0
2008-10-10 21:03:00,1.1976,1.1986,1.1976,1.1986,589200009.0
2008-10-10 21:04:00,1.1987,1.1991,1.1986,1.1991,589200009.0
2008-10-10 21:05:00,1.1989,1.1993,1.1986,1.1991,589200009.0
2008-10-10 21:06:00,1.19895,1.1993,1.19835,1.1986,589200009.0
2008-10-10 21:07:00,1.1986,1.19885,1.19825,1.19885,1369099998.0
2008-10-10 21:08:00,1.1987,1.1988,1.1981,1.1986,1559800000.0
2008-10-10 21:09:00,1.19835,1.19935,1.19835,1.1989,1559800000.0
2008-10-10 21:10:00,1.1992,1.2008,1.1991,1.1998,1443999986.0
2008-10-10 21:11:00,1.1997,1.1998,1.199,1.1996,1443999986.0
2008-10-10 21:12:00,1.1996,1.1999,1.19935,1.19945,2057999995.0
2008-10-10 21:13:00,1.1991,1.1992,1.1983,1.1991,1626999992.0
2008-10-10 21:14:00,1.19905,1.1995,1.1989,1.19905,1626999992.0
2008-10-10 21:15:00,1.1991,1.1992,1.1984,1.1985,502800008.0
2008-10-10 21:16:00,1.1984,1.1987,1.1974,1.1974,502800008.0
2008-10-10 21:17:00,1.1973,1.1974,1.1958,1.1962,502800008.0
2008-10-10 21:18:00,1.1963,1.1971,1.1961,1.1966,502800008.0
2008-10-10 21:19:00,1.1966,1.19685,1.19655,1.1966,502800008.0
2008-10-10 21:20:00,1.1966,1.1966,1.19625,1.19635,1202600002.0
2008-10-10 21:21:00,1.19635,1.19635,1.19605,1.19605,340500000.0
2008-10-10 21:22:00,1.196,1.1961,1.1958,1.1961,1105999986.0
2008-10-10 21:23:00,1.1964,1.1964,1.1958,1.19585,1609199990.0
2008-10-10 21:24:00,1.196,1.196,1.1943,1.1951,1638790103.0
2008-10-10 21:25:00,1.1946,1.1947,1.19375,1.19375,1638790103.0
2008-10-10 21:26:00,1.1942,1.1942,1.1931,1.1933,1278299992.0
2008-10-10 21:27:00,1.19305,1.1934,1.1929,1.1929,1278299992.0
2008-10-10 21:28:00,1.19295,1.1933,1.1928,1.1933,1568300014.0
2008-10-10 21:29:00,1.19315,1.19315,1.19305,1.1931,1508200002.0
2008-10-10 21:30:00,1.1931,1.1935,1.1926,1.1931,2053300013.0
2008-10-10 21:31:00,1.1929,1.1929,1.19135,1.19135,2053300013.0
2008-10-10 21:32:00,1.1909,1.1924,1.1906,1.1919,1910800020.0
2008-10-10 21:33:00,1.1918,1.1918,1.1889,1.18965,1910800020.0
2008-10-10 21:34:00,1.1903,1.1903,1.1879,1.1887,1995899997.0
2008-10-10 21:35:00,1.1886,1.1886,1.1865,1.1866,1995899997.0
2008-10-10 21:36:00,1.1866,1.1869,1.18465,1.1848,1746000000.0
2008-10-10 21:37:00,1.1848,1.1848,1.1827,1.18365,1343700006.0
2008-10-10 21:38:00,1.1843,1.1863,1.1839,1.1853,1902200006.0
2008-10-10 21:39:00,1.1856,1.1858,1.1845,1.1858,1902200006.0
2008-10-10 21:40:00,1.1855,1.18705,1.18525,1.18705,1902200006.0
2008-10-10 21:41:00,1.18695,1.1871,1.18655,1.18705,1833500007.0
2008-10-10 21:42:00,1.1867,1.1867,1.1825,1.1825,765900007.0
2008-10-10 21:43:00,1.1831,1.1847,1.1824,1.1832,765900007.0
2008-10-10 21:44:00,1.1829,1.1834,1.1809,1.1824,765900007.0
2008-10-10 21:45:00,1.18165,1.18205,1.18085,1.1814,765900007.0
2008-10-10 21:46:00,1.18175,1.1833,1.1815,1.18275,1994599992.0
2008-10-10 21:47:00,1.1834,1.1837,1.1821,1.1831,1400500006.0
2008-10-10 21:48:00,1.18295,1.18345,1.1828,1.1832,1400500006.0
2008-10-10 21:49:00,1.1832,1.18375,1.1832,1.1834,1184000008.0
2008-10-10 21:50:00,1.1834,1.1835,1.1823,1.1828,485100005.0
2008-10-10 21:51:00,1.1828,1.1828,1.1828,1.1828,918400007.0
2008-10-10 21:52:00,1.1828,1.1833,1.1828,1.1833,584000007.0
2008-10-10 21:53:00,1.1834,1.1835,1.18305,1.18325,1040399993.0
2008-10-10 21:54:00,1.1833,1.1833,1.1831,1.1831,559999996.0
2008-10-10 21:55:00,1.183,1.1834,1.1824,1.1834,1465300004.0
2008-10-10 21:56:00,1.1833,1.1834,1.18255,1.1828,1465300004.0
2008-10-10 21:57:00,1.1828,1.1828,1.18245,1.1825,635600000.0
2008-10-10 21:58:00,1.1825,1.1827,1.18175,1.18175,790400011.0
2008-10-10 21:59:00,1.1818,1.1818,1.1802,1.1806,1563100011.0
2008-10-10 22:00:00,1.1806,1.1806,1.17855,1.17885,1574000004.0
2008-10-10 22:01:00,1.1789,1.1797,1.1779,1.1796,1995599992.0
2008-10-10 22:02:00,1.1786,1.1796,1.178,1.1789,1995599992.0
2008-10-10 22:03:00,1.1784,1.17955,1.17765,1.17835,1995599992.0
2008-10-10 22:04:00,1.17845,1.17845,1.1772,1.1773,2110200020.0
2008-10-10 22:05:00,1.1775,1.178,1.1775,1.1777,789399998.0
2008-10-10 22:06:00,1.1777,1.1777,1.177,1.17735,1477699986.0
2008-10-10 22:07:00,1.1777,1.1777,1.1761,1.1769,1412499998.0
2008-10-10 22:08:00,1.177,1.1799,1.177,1.1796,1412499998.0
2008-10-10 22:09:00,1.1794,1.1795,1.17905,1.17935,1412499998.0
2008-10-10 22:10:00,1.1793,1.1795,1.179,1.1794,1386599992.0
2008-10-10 22:11:00,1.1793,1.1794,1.1789,1.179,707099993.0
2008-10-10 22:12:00,1.179,1.1794,1.17885,1.17885,419600000.0
2008-10-10 22:13:00,1.179,1.179,1.1789,1.1789,313000000.0
2008-10-10 22:14:00,1.179,1.179,1.17675,1.1774,1229399986.0
2008-10-10 22:15:00,1.1773,1.1773,1.1771,1.1771,315600001.0
2008-10-10 22:16:00,1.1771,1.1779,1.1771,1.1779,927300004.0
2008-10-10 22:17:00,1.1789,1.179,1.1779,1.1786,1558899996.0
2008-10-10 22:18:00,1.178,1.1784,1.178,1.17835,1558899996.0
2008-10-10 22:19:00,1.1784,1.1787,1.1769,1.1779,1644199994.0
2008-10-10 22:20:00,1.1776,1.17795,1.17755,1.1779,1644199994.0
2008-10-10 22:21:00,1.1778,1.1782,1.1778,1.178,1180300024.0
2008-10-10 22:22:00,1.178,1.1783,1.1772,1.1772,1599200015.0
2008-10-10 22:23:00,1.17745,1.17745,1.1757,1.176,1248400008.0
2008-10-10 22:24:00,1.17625,1.17635,1.17565,1.17565,1411400002.0
2008-10-10 22:25:00,1.1758,1.1763,1.1756,1.17615,1652299997.0
2008-10-10 22:26:00,1.1763,1.1763,1.1763,1.1763,183600000.0
2008-10-10 22:27:00,1.1763,1.1763,1.17575,1.17575,442100003.0
2008-10-10 22:28:00,1.1758,1.17585,1.1755,1.1756,450300003.0
2008-10-10 22:29:00,1.1756,1.1768,1.1756,1.17665,1143499995.0
2008-10-10 22:30:00,1.17685,1.1773,1.1762,1.1765,1168300005.0
2008-10-10 22:31:00,1.17575,1.1764,1.1749,1.1755,1682800021.0
2008-10-10 22:32:00,1.1755,1.1755,1.17265,1.17395,1547299993.0
2008-10-10 22:33:00,1.1742,1.1755,1.1733,1.1741,1552599988.0
2008-10-10 22:34:00,1.1738,1.1741,1.17375,1.1738,1552599988.0
2008-10-10 22:35:00,1.1738,1.1738,1.1722,1.17235,1801100009.0
2008-10-10 22:36:00,1.17235,1.17255,1.17235,1.17255,1094499978.0
2008-10-10 22:37:00,1.17255,1.1726,1.17255,1.1726,516799998.0
2008-10-10 22:38:00,1.17275,1.17275,1.17275,1.17275,703099999.0
2008-10-10 22:39:00,1.17275,1.17275,1.17235,1.17245,298499995.0
2008-10-10 22:40:00,1.17245,1.1726,1.1724,1.17245,482000000.0
2008-10-10 22:41:00,1.17245,1.17245,1.17245,1.17245,107599998.0
2008-10-10 22:42:00,1.17245,1.17245,1.17245,1.17245,543400006.0
2008-10-10 22:43:00,1.17245,1.17245,1.17245,1.17245,627399994.0
2008-10-10 22:44:00,1.17245,1.17295,1.17245,1.1728,1392400003.0
2008-10-10 22:45:00,1.1729,1.1731,1.1726,1.17265,1008800000.0
2008-10-10 22:46:00,1.1727,1.1727,1.1726,1.1726,129199996.0
2008-10-10 22:47:00,1.17275,1.1728,1.17275,1.1728,239999999.0
2008-10-10 22:48:00,1.1728,1.1728,1.1728,1.1728,70199997.0
2008-10-10 22:49:00,1.17295,1.17295,1.17245,1.1725,743000004.0
2008-10-10 22:50:00,1.1725,1.1731,1.1721,1.1721,326299997.0
2008-10-10 22:51:00,1.17205,1.17305,1.17205,1.17255,176100000.0
2008-10-10 22:52:00,1.1726,1.1727,1.1726,1.17265,114400002.0
2008-10-10 22:53:00,1.17225,1.1725,1.1721,1.1725,539400003.0
2008-10-10 22:54:00,1.1725,1.1725,1.17205,1.1721,641200001.0
2008-10-10 22:55:00,1.1721,1.1721,1.1721,1.1721,41500000.0
2008-10-10 22:56:00,1.1721,1.1721,1.1719,1.17195,433299999.0
2008-10-10 22:57:00,1.17195,1.17195,1.17195,1.17195,274600003.0
2008-10-10 22:58:00,1.17195,1.1728,1.17195,1.1724,722000005.0
2008-10-10 22:59:00,1.1724,1.1724,1.1724,1.1724,44000000.0
2008-10-13 00:02:00,1.1668,1.1669,1.1668,1.1669,120800001.0
2008-10-13 00:03:00,1.167,1.167,1.167,1.167,120800001.0
2008-10-13 00:04:00,1.1669,1.1669,1.1669,1.1669,120800001.0
2008-10-13 00:05:00,1.167,1.167,1.167,1.167,120800001.0
2008-10-13 00:06:00,1.1669,1.167,1.1669,1.1669,120800001.0
2008-10-13 00:07:00,1.1665,1.1666,1.1665,1.1666,120800001.0
2008-10-13 00:08:00,1.1667,1.1669,1.1667,1.1668,120800001.0
2008-10-13 00:09:00,1.1667,1.1667,1.1666,1.1666,120800001.0
2008-10-13 00:10:00,1.1665,1.1666,1.1665,1.1666,120800001.0
2008-10-13 00:11:00,1.1665,1.1665,1.1664,1.1665,120800001.0
2008-10-13 00:12:00,1.1666,1.1667,1.1666,1.1667,120800001.0
2008-10-13 00:13:00,1.1666,1.1666,1.1665,1.1665,120800001.0
2008-10-13 00:14:00,1.1666,1.1667,1.1666,1.1667,120800001.0
2008-10-13 00:15:00,1.1666,1.1668,1.1666,1.1666,120800001.0
2008-10-13 00:16:00,1.1665,1.1666,1.1665,1.1666,120800001.0
2008-10-13 00:17:00,1.1667,1.1667,1.1664,1.1665,120800001.0
2008-10-13 00:18:00,1.1666,1.1666,1.1665,1.1665,120800001.0
2008-10-13 00:19:00,1.1666,1.1666,1.1665,1.1665,120800001.0
2008-10-13 00:21:00,1.1666,1.1666,1.1664,1.1666,120800001.0
2008-10-13 00:22:00,1.1665,1.1666,1.1664,1.1664,120800001.0
2008-10-13 00:23:00,1.1665,1.1666,1.1664,1.1664,120800001.0
2008-10-13 00:24:00,1.1665,1.168,1.1665,1.168,120800001.0
2008-10-13 00:25:00,1.1678,1.1679,1.1678,1.1679,120800001.0
2008-10-13 00:26:00,1.1678,1.1678,1.1676,1.1676,120800001.0
2008-10-13 00:27:00,1.1678,1.1678,1.1678,1.1678,120800001.0
2008-10-13 00:29:00,1.1666,1.1667,1.1665,1.1665,120800001.0
2008-10-13 00:30:00,1.1666,1.1678,1.1666,1.1676,120800001.0
2008-10-13 00:31:00,1.1665,1.1665,1.1664,1.1664,120800001.0
2008-10-13 00:32:00,1.1665,1.1678,1.1665,1.1678,120800001.0
2008-10-13 00:33:00,1.1677,1.1681,1.1663,1.1678,120800001.0
2008-10-13 00:34:00,1.1676,1.1679,1.1676,1.1678,120800001.0
2008-10-13 00:35:00,1.1677,1.1684,1.1676,1.1684,120800001.0
2008-10-13 00:36:00,1.1681,1.1689,1.1681,1.1684,120800001.0
2008-10-13 00:37:00,1.1682,1.1682,1.168,1.168,120800001.0
2008-10-13 00:38:00,1.1679,1.1685,1.1679,1.1679,120800001.0
2008-10-13 00:39:00,1.1676,1.1677,1.1676,1.1677,120800001.0
2008-10-13 00:40:00,1.1675,1.1676,1.1672,1.1672,120800001.0
2008-10-13 00:41:00,1.1674,1.1674,1.1673,1.1674,120800001.0
2008-10-13 00:42:00,1.1673,1.1674,1.1672,1.1674,120800001.0
2008-10-13 00:43:00,1.1673,1.1674,1.1673,1.1674,120800001.0
2008-10-13 00:44:00,1.1675,1.1675,1.1674,1.1674,120800001.0
2008-10-13 00:45:00,1.1677,1.1683,1.1677,1.1678,120800001.0
2008-10-13 00:46:00,1.1677,1.1682,1.1677,1.1682,120800001.0
2008-10-13 00:47:00,1.1681,1.1684,1.1681,1.1682,120800001.0
2008-10-13 00:48:00,1.1684,1.1684,1.1684,1.1684,120800001.0
2008-10-13 00:49:00,1.1682,1.1682,1.1682,1.1682,120800001.0
2008-10-13 00:50:00,1.1681,1.1686,1.168,1.1682,120800001.0
2008-10-13 00:51:00,1.1684,1.1684,1.168,1.1682,120800001.0
2008-10-13 00:52:00,1.1679,1.168,1.1675,1.1677,120800001.0
2008-10-13 00:53:00,1.1676,1.1676,1.1676,1.1676,120800001.0
2008-10-13 00:54:00,1.1677,1.1678,1.1677,1.1677,120800001.0
2008-10-13 00:55:00,1.1676,1.1687,1.1676,1.1687,120800001.0
2008-10-13 00:56:00,1.1686,1.1688,1.1685,1.1685,120800001.0
2008-10-13 00:57:00,1.1686,1.1688,1.1686,1.1688,120800001.0
2008-10-13 00:58:00,1.1687,1.1689,1.1687,1.1689,120800001.0
2008-10-13 01:00:00,1.1688,1.1694,1.1685,1.1693,120800001.0
2008-10-13 01:01:00,1.1701,1.1705,1.169,1.169,120800001.0
2008-10-13 01:02:00,1.1702,1.1702,1.1689,1.169,120800001.0
2008-10-13 01:03:00,1.1702,1.1702,1.1699,1.1702,120800001.0
2008-10-13 01:04:00,1.1701,1.1702,1.1689,1.1689,120800001.0
2008-10-13 01:05:00,1.1699,1.1699,1.1698,1.1699,120800001.0
2008-10-13 01:06:00,1.1697,1.1699,1.1695,1.1698,120800001.0
2008-10-13 01:07:00,1.1696,1.1696,1.1696,1.1696,120800001.0
2008-10-13 01:08:00,1.1701,1.1701,1.1701,1.1701,120800001.0
2008-10-13 01:09:00,1.1699,1.1699,1.1699,1.1699,120800001.0
2008-10-13 01:10:00,1.17,1.1701,1.1694,1.1698,120800001.0
2008-10-13 01:11:00,1.1699,1.1699,1.1697,1.1697,120800001.0
2008-10-13 01:12:00,1.1698,1.1702,1.1698,1.1702,120800001.0
2008-10-13 01:13:00,1.1696,1.1696,1.1696,1.1696,120800001.0
2008-10-13 01:14:00,1.1699,1.1701,1.1696,1.1696,120800001.0
2008-10-13 01:15:00,1.1698,1.1699,1.1688,1.1688,120800001.0
2008-10-13 01:16:00,1.1696,1.1698,1.1696,1.1698,120800001.0
2008-10-13 01:17:00,1.1697,1.17,1.1696,1.1696,120800001.0
2008-10-13 01:18:00,1.1698,1.1699,1.1697,1.1698,120800001.0
2008-10-13 01:24:00,1.1697,1.1698,1.1697,1.1698,120800001.0
2008-10-13 01:27:00,1.1697,1.1698,1.1697,1.1698,120800001.0
2008-10-13 01:28:00,1.1697,1.1698,1.1697,1.1698,120800001.0
2008-10-13 01:29:00,1.1696,1.1696,1.1696,1.1696,120800001.0
2008-10-13 01:30:00,1.1695,1.1695,1.1694,1.1694,120800001.0
2008-10-13 01:31:00,1.1696,1.1698,1.1696,1.1698,120800001.0
2008-10-13 01:32:00,1.1696,1.1696,1.1696,1.1696,120800001.0
2008-10-13 01:33:00,1.17,1.17,1.1696,1.1696,120800001.0
2008-10-13 01:34:00,1.1695,1.1697,1.1694,1.1694,120800001.0
2008-10-13 01:35:00,1.1698,1.1698,1.1696,1.1696,120800001.0
2008-10-13 01:36:00,1.1697,1.1698,1.1697,1.1697,120800001.0
2008-10-13 01:37:00,1.1696,1.1696,1.1694,1.1694,120800001.0
2008-10-13 01:38:00,1.1693,1.1694,1.1693,1.1694,120800001.0
2008-10-13 01:39:00,1.1693,1.1694,1.1693,1.1693,120800001.0
2008-10-13 01:40:00,1.1691,1.1691,1.1691,1.1691,120800001.0
2008-10-13 01:41:00,1.1693,1.1694,1.169,1.169,120800001.0
2008-10-13 01:43:00,1.1691,1.1691,1.1689,1.1691,120800001.0
2008-10-13 01:44:00,1.169,1.1691,1.1689,1.1689,120800001.0
2008-10-13 01:45:00,1.1688,1.169,1.1688,1.169,120800001.0
2008-10-13 01:47:00,1.1691,1.1691,1.169,1.169,120800001.0
2008-10-13 01:48:00,1.1689,1.1689,1.1689,1.1689,120800001.0
2008-10-13 01:49:00,1.1688,1.169,1.1688,1.1689,120800001.0
2008-10-13 01:50:00,1.1688,1.169,1.1687,1.1689,120800001.0
2008-10-13 01:51:00,1.169,1.1692,1.1689,1.1691,120800001.0
2008-10-13 01:52:00,1.169,1.169,1.169,1.169,120800001.0
2008-10-13 01:53:00,1.1689,1.1691,1.1684,1.169,120800001.0
2008-10-13 01:54:00,1.1689,1.1691,1.1689,1.1691,120800001.0
2008-10-13 01:55:00,1.1689,1.169,1.1689,1.1689,120800001.0
2008-10-13 01:56:00,1.1687,1.1687,1.1687,1.1687,120800001.0
2008-10-13 01:57:00,1.1688,1.1688,1.1686,1.1686,120800001.0
2008-10-13 01:58:00,1.1687,1.1687,1.1686,1.1687,120800001.0
2008-10-13 01:59:00,1.1688,1.1688,1.1688,1.1688,120800001.0
2008-10-13 02:00:00,1.16855,1.1689,1.16855,1.1689,120800001.0
2008-10-13 02:01:00,1.16875,1.16892,1.1687,1.16892,389399994.0
2008-10-13 02:02:00,1.16845,1.1689,1.16845,1.1686,216099993.0
2008-10-13 02:03:00,1.1686,1.1686,1.1686,1.1686,119000000.0
2008-10-13 02:04:00,1.1685,1.1685,1.1681,1.1684,62400002.0
2008-10-13 02:05:00,1.1685,1.16885,1.16845,1.16885,344400000.0
2008-10-13 02:06:00,1.1684,1.1684,1.1677,1.16805,353000017.0
2008-10-13 02:07:00,1.168,1.1681,1.168,1.16805,189200011.0
2008-10-13 02:08:00,1.16805,1.16805,1.16805,1.16805,17200001.0
2008-10-13 02:09:00,1.168,1.16805,1.16795,1.16805,100800003.0
2008-10-13 02:10:00,1.1681,1.1681,1.1681,1.1681,16400000.0
2008-10-13 02:11:00,1.16815,1.16815,1.1681,1.1681,34800000.0
2008-10-13 02:12:00,1.16827,1.16827,1.16785,1.16797,480799995.0
2008-10-13 02:13:00,1.16805,1.1681,1.16805,1.16805,118600002.0
2008-10-13 02:14:00,1.16805,1.1681,1.16795,1.168,164300000.0
2008-10-13 02:15:00,1.168,1.1682,1.168,1.1682,130600004.0
2008-10-13 02:16:00,1.1682,1.1683,1.16815,1.1683,97500001.0
2008-10-13 02:17:00,1.1682,1.16855,1.1682,1.16855,217000007.0
2008-10-13 02:18:00,1.16855,1.1689,1.168,1.16825,201800000.0
2008-10-13 02:19:00,1.1683,1.1683,1.16775,1.16775,150700000.0
2008-10-13 02:20:00,1.1677,1.168,1.1676,1.168,155600000.0
2008-10-13 02:21:00,1.16811,1.1683,1.16747,1.1683,891600028.0
2008-10-13 02:22:00,1.168,1.168,1.168,1.168,39300000.0
2008-10-13 02:23:00,1.16742,1.16773,1.16742,1.16773,202200005.0
2008-10-13 02:24:00,1.16745,1.16794,1.16725,1.16781,930800022.0
2008-10-13 02:25:00,1.168,1.168,1.168,1.168,6200000.0
2008-10-13 02:26:00,1.168,1.1682,1.1675,1.16795,281099999.0
2008-10-13 02:27:00,1.1688,1.1688,1.16805,1.1685,149800002.0
2008-10-13 02:28:00,1.16845,1.16845,1.168,1.16815,141099993.0
2008-10-13 02:29:00,1.16815,1.1684,1.16815,1.1684,34799999.0
2008-10-13 02:30:00,1.1685,1.1686,1.1685,1.1686,51200001.0
2008-10-13 02:31:00,1.1685,1.1685,1.1685,1.1685,102800001.0
2008-10-13 02:32:00,1.1685,1.1686,1.1685,1.1686,92100002.0
2008-10-13 02:33:00,1.1686,1.16925,1.1686,1.16915,290099992.0
2008-10-13 02:34:00,1.1692,1.16945,1.16915,1.16935,225499995.0
2008-10-13 02:35:00,1.16945,1.1697,1.16935,1.1695,285299998.0
2008-10-13 02:36:00,1.16975,1.17,1.16975,1.1699,100400000.0
2008-10-13 02:37:00,1.1699,1.1699,1.1699,1.1699,30799999.0
2008-10-13 02:38:00,1.16977,1.17005,1.16937,1.17005,477400001.0
2008-10-13 02:39:00,1.16983,1.16983,1.16943,1.16979,321800002.0
2008-10-13 02:40:00,1.1699,1.1699,1.16945,1.16945,49699999.0
2008-10-13 02:41:00,1.16985,1.1699,1.1696,1.1696,90400001.0
2008-10-13 02:42:00,1.1696,1.1696,1.1696,1.1696,32200001.0
2008-10-13 02:43:00,1.1696,1.1703,1.16945,1.16965,164300000.0
2008-10-13 02:44:00,1.16965,1.16965,1.16965,1.16965,16000000.0
2008-10-13 02:45:00,1.16965,1.16965,1.1696,1.1696,61200000.0
2008-10-13 02:46:00,1.16932,1.16955,1.16932,1.16953,300599998.0
2008-10-13 02:47:00,1.1696,1.1696,1.1696,1.1696,15600000.0
2008-10-13 02:48:00,1.1696,1.1699,1.1696,1.1699,92400001.0
2008-10-13 02:49:00,1.17,1.17,1.17,1.17,55399999.0
2008-10-13 02:50:00,1.17005,1.17025,1.1699,1.1699,178299998.0
2008-10-13 02:51:00,1.1699,1.17,1.1699,1.17,50400001.0
2008-10-13 02:52:00,1.17,1.17,1.17,1.17,37200000.0
2008-10-13 02:53:00,1.17,1.1707,1.17,1.1707,198399998.0
2008-10-13 02:54:00,1.17075,1.1715,1.17065,1.1715,262799999.0
2008-10-13 02:55:00,1.1714,1.1715,1.17055,1.1715,287499997.0
2008-10-13 02:56:00,1.17145,1.1715,1.17145,1.1715,209200003.0
2008-10-13 02:57:00,1.1715,1.17155,1.1715,1.1715,66700000.0
2008-10-13 02:58:00,1.1717,1.1717,1.1717,1.1717,17000000.0
2008-10-13 02:59:00,1.17151,1.17157,1.17141,1.17157,182400002.0
2008-10-13 03:00:00,1.1718,1.1724,1.1718,1.17235,207000000.0
2008-10-13 03:01:00,1.1724,1.1724,1.1718,1.1718,364799996.0
2008-10-13 03:02:00,1.1718,1.17195,1.1718,1.17195,329999990.0
2008-10-13 03:03:00,1.17195,1.17195,1.17175,1.17175,157499997.0
2008-10-13 03:04:00,1.1719,1.1719,1.17175,1.1718,56000000.0
2008-10-13 03:05:00,1.1718,1.17195,1.1718,1.17195,137900000.0
2008-10-13 03:06:00,1.172,1.172,1.17195,1.17195,85000003.0
2008-10-13 03:07:00,1.17185,1.17185,1.17145,1.17145,111000004.0
2008-10-13 03:08:00,1.17145,1.17145,1.17145,1.17145,16400000.0
2008-10-13 03:09:00,1.17097,1.171,1.17095,1.171,742000003.0
2008-10-13 03:10:00,1.1715,1.1715,1.1715,1.1715,65600003.0
2008-10-13 03:11:00,1.1715,1.1715,1.1715,1.1715,16200001.0
2008-10-13 03:12:00,1.1715,1.1715,1.1715,1.1715,17000000.0
2008-10-13 03:13:00,1.1715,1.1715,1.1715,1.1715,30200001.0
2008-10-13 03:14:00,1.1715,1.1723,1.1715,1.1723,72200001.0
2008-10-13 03:15:00,1.17195,1.1731,1.17195,1.1731,270800000.0
2008-10-13 03:16:00,1.173,1.1731,1.1728,1.1731,120400000.0
2008-10-13 03:17:00,1.17284,1.17301,1.17243,1.17301,552600007.0
2008-10-13 03:18:00,1.1731,1.1731,1.1731,1.1731,35600000.0
2008-10-13 03:19:00,1.17305,1.1748,1.17305,1.1748,230200005.0
2008-10-13 03:20:00,1.1748,1.1748,1.17395,1.17445,180000001.0
2008-10-13 03:21:00,1.17455,1.17455,1.1745,1.17455,85000000.0
2008-10-13 03:22:00,1.17465,1.17695,1.17465,1.17695,528600007.0
2008-10-13 03:23:00,1.17695,1.17695,1.17515,1.1759,447800000.0
2008-10-13 03:24:00,1.1759,1.1759,1.1751,1.1759,239200000.0
2008-10-13 03:25:00,1.17574,1.17607,1.17538,1.17601,585599998.0
2008-10-13 03:26:00,1.176,1.17615,1.176,1.17615,96100001.0
2008-10-13 03:27:00,1.1762,1.1762,1.1762,1.1762,21799999.0
2008-10-13 03:28:00,1.1761,1.1761,1.17605,1.17605,31500000.0
2008-10-13 03:29:00,1.1762,1.1762,1.17615,1.1762,67400002.0
2008-10-13 03:30:00,1.1763,1.1768,1.17625,1.1768,55200000.0
2008-10-13 03:31:00,1.1773,1.1773,1.17695,1.177,85899997.0
2008-10-13 03:32:00,1.177,1.177,1.17695,1.17695,55600000.0
2008-10-13 03:33:00,1.1766,1.17685,1.1766,1.17685,150800004.0
2008-10-13 03:34:00,1.177,1.177,1.1759,1.176,316300000.0
2008-10-13 03:35:00,1.176,1.17655,1.17595,1.17645,432099993.0
2008-10-13 03:36:00,1.17645,1.17645,1.17585,1.17585,203900001.0
2008-10-13 03:37:00,1.17545,1.17545,1.17505,1.1751,184700002.0
2008-10-13 03:38:00,1.1751,1.1752,1.1751,1.1752,90800002.0
2008-10-13 03:39:00,1.175,1.175,1.1745,1.1745,140200001.0
2008-10-13 03:40:00,1.1745,1.1746,1.1745,1.1746,51000000.0
2008-10-13 03:41:00,1.1746,1.1746,1.1746,1.1746,48600003.0
2008-10-13 03:42:00,1.1745,1.1756,1.17395,1.17515,350900001.0
2008-10-13 03:43:00,1.17515,1.17515,1.17395,1.17505,217800000.0
2008-10-13 03:44:00,1.17395,1.17415,1.17315,1.17315,70900000.0
2008-10-13 03:45:00,1.1733,1.1734,1.1733,1.1734,32800000.0
2008-10-13 03:46:00,1.17385,1.17385,1.17385,1.17385,16600000.0
2008-10-13 03:47:00,1.174,1.174,1.174,1.174,16100000.0
2008-10-13 03:48:00,1.17415,1.17545,1.17405,1.17545,312400000.0
2008-10-13 03:49:00,1.17545,1.17545,1.17445,1.17465,175600000.0
2008-10-13 03:50:00,1.1748,1.17485,1.17475,1.17478,438599998.0
2008-10-13 03:51:00,1.17585,1.17585,1.17585,1.17585,18000000.0
2008-10-13 03:52:00,1.1761,1.1761,1.176,1.176,57699998.0
2008-10-13 03:53:00,1.176,1.176,1.176,1.176,18100000.0
2008-10-13 03:54:00,1.17623,1.17632,1.17546,1.17632,781599998.0
2008-10-13 03:55:00,1.176,1.176,1.176,1.176,75100000.0
2008-10-13 03:56:00,1.1759,1.1759,1.1758,1.1758,52400002.0
2008-10-13 03:57:00,1.1752,1.17575,1.175,1.17575,234500000.0
2008-10-13 03:58:00,1.1752,1.1752,1.175,1.175,80499998.0
2008-10-13 03:59:00,1.1748,1.1749,1.1748,1.1749,32800000.0
2008-10-13 04:00:00,1.1748,1.1748,1.1748,1.1748,18400000.0
2008-10-13 04:01:00,1.17435,1.17465,1.17415,1.17465,83600000.0
2008-10-13 04:02:00,1.1748,1.1748,1.17475,1.17475,38199999.0
2008-10-13 04:03:00,1.17475,1.17475,1.1747,1.1747,25999999.0
2008-10-13 04:04:00,1.1749,1.17595,1.1749,1.17595,165000002.0
2008-10-13 04:05:00,1.17534,1.17547,1.17534,1.17535,298599998.0
2008-10-13 04:06:00,1.17509,1.17551,1.175,1.17551,422299999.0
2008-10-13 04:07:00,1.17561,1.17567,1.17555,1.17558,1201199992.0
2008-10-13 04:08:00,1.17595,1.17595,1.175,1.175,49000001.0
2008-10-13 04:09:00,1.1748,1.17495,1.17465,1.17465,86800000.0
2008-10-13 04:10:00,1.17475,1.1749,1.1746,1.17475,100800003.0
2008-10-13 04:11:00,1.1752,1.1757,1.1741,1.1741,402900002.0
2008-10-13 04:12:00,1.1733,1.1756,1.17315,1.1745,60000000.0
2008-10-13 04:13:00,1.1747,1.17475,1.17455,1.17455,149199999.0
2008-10-13 04:14:00,1.17475,1.17485,1.17455,1.17455,114200000.0
2008-10-13 04:15:00,1.1746,1.1746,1.1746,1.1746,19000000.0
2008-10-13 04:16:00,1.1746,1.1746,1.1746,1.1746,19000000.0
2008-10-13 04:17:00,1.1746,1.1746,1.1746,1.1746,54600003.0
2008-10-13 04:18:00,1.1746,1.1746,1.1746,1.1746,34599998.0
2008-10-13 04:19:00,1.1746,1.1746,1.1746,1.1746,51899997.0
2008-10-13 04:20:00,1.1746,1.1746,1.1741,1.1741,174999999.0
2008-10-13 04:21:00,1.1739,1.17475,1.1735,1.1744,1183800008.0
2008-10-13 04:22:00,1.1735,1.1735,1.1735,1.1735,47200001.0
2008-10-13 04:23:00,1.1735,1.1735,1.1735,1.1735,247500005.0
2008-10-13 04:24:00,1.17375,1.1755,1.17375,1.17525,1793099994.0
2008-10-13 04:25:00,1.1752,1.1752,1.17205,1.1731,1298100013.0
2008-10-13 04:26:00,1.1733,1.1733,1.1727,1.1727,222000010.0
2008-10-13 04:27:00,1.1728,1.17315,1.17275,1.17315,671200016.0
2008-10-13 04:28:00,1.17175,1.175,1.17175,1.175,696999995.0
2008-10-13 04:29:00,1.175,1.175,1.17495,1.17495,209200001.0
2008-10-13 04:30:00,1.17447,1.17477,1.17411,1.17463,682400009.0
2008-10-13 04:31:00,1.17495,1.1751,1.17495,1.17495,559799996.0
2008-10-13 04:32:00,1.17467,1.17474,1.17408,1.17474,770799993.0
2008-10-13 04:33:00,1.175,1.17525,1.175,1.175,1106299997.0
2008-10-13 04:34:00,1.175,1.175,1.17495,1.17495,902199998.0
2008-10-13 04:35:00,1.17495,1.1752,1.17495,1.1752,1070000012.0
2008-10-13 04:36:00,1.1752,1.17535,1.17515,1.17535,434000000.0
2008-10-13 04:37:00,1.17545,1.1755,1.17545,1.17545,163600006.0
2008-10-13 04:38:00,1.17545,1.17545,1.17545,1.17545,194599996.0
2008-10-13 04:39:00,1.17545,1.1764,1.17545,1.1764,1464200009.0
2008-10-13 04:40:00,1.1764,1.1764,1.17635,1.1764,535300002.0
2008-10-13 04:41:00,1.17609,1.17609,1.1757,1.176,628399992.0
2008-10-13 04:42:00,1.17602,1.17645,1.17601,1.17601,427200003.0
2008-10-13 04:43:00,1.1764,1.1764,1.1764,1.1764,164900002.0
2008-10-13 04:44:00,1.1764,1.17645,1.1764,1.17645,292500000.0
2008-10-13 04:45:00,1.1766,1.177,1.1766,1.177,715200017.0
2008-10-13 04:46:00,1.177,1.17715,1.177,1.17715,147900002.0
2008-10-13 04:47:00,1.1772,1.17785,1.1772,1.17785,603300000.0
2008-10-13 04:48:00,1.1778,1.1778,1.1778,1.1778,124000000.0
2008-10-13 04:49:00,1.1778,1.1778,1.1778,1.1778,68200001.0
2008-10-13 04:50:00,1.1778,1.1787,1.1778,1.1787,299199996.0
2008-10-13 04:51:00,1.1783,1.1783,1.177,1.1772,639499985.0
2008-10-13 04:52:00,1.17715,1.17715,1.17605,1.17665,1492000018.0
2008-10-13 04:53:00,1.1768,1.177,1.1768,1.177,346200013.0
2008-10-13 04:54:00,1.17705,1.17705,1.177,1.177,235299995.0
2008-10-13 04:55:00,1.17715,1.17825,1.17715,1.1781,1064700008.0
2008-10-13 04:56:00,1.1777,1.17925,1.1777,1.17885,566399995.0
2008-10-13 04:57:00,1.17845,1.17885,1.17845,1.17845,227999995.0
2008-10-13 04:58:00,1.1786,1.179,1.17745,1.17765,519400009.0
2008-10-13 04:59:00,1.17765,1.1786,1.17725,1.17725,488899991.0
2008-10-13 05:00:00,1.17785,1.178,1.17785,1.178,121299999.0
2008-10-13 05:01:00,1.178,1.178,1.178,1.178,124799998.0
2008-10-13 05:02:00,1.17795,1.17795,1.17695,1.1776,1675699979.0
2008-10-13 05:03:00,1.1776,1.17795,1.17745,1.17755,1472599993.0
2008-10-13 05:04:00,1.17742,1.17767,1.17738,1.17764,611599999.0
2008-10-13 05:05:00,1.17765,1.1778,1.17745,1.1775,795400009.0
2008-10-13 05:06:00,1.17745,1.1775,1.1774,1.1775,943300003.0
2008-10-13 05:07:00,1.1774,1.1775,1.1774,1.1775,1545400005.0
2008-10-13 05:08:00,1.1774,1.1774,1.1774,1.1774,1455200013.0
2008-10-13 05:09:00,1.1774,1.1774,1.1774,1.1774,887999999.0
2008-10-13 05:10:00,1.1774,1.1774,1.1774,1.1774,784000000.0
2008-10-13 05:11:00,1.17625,1.17625,1.1758,1.176,446400011.0
2008-10-13 05:12:00,1.176,1.176,1.176,1.176,204999995.0
2008-10-13 05:13:00,1.176,1.1761,1.176,1.17605,347099996.0
2008-10-13 05:14:00,1.1765,1.1765,1.1765,1.1765,488499995.0
2008-10-13 05:15:00,1.176,1.1764,1.1758,1.1758,488499995.0
2008-10-13 05:16:00,1.176,1.17625,1.17595,1.17625,141199999.0
2008-10-13 05:17:00,1.17595,1.17635,1.17595,1.17635,91099998.0
2008-10-13 05:18:00,1.1765,1.1765,1.17595,1.1761,1035500001.0
2008-10-13 05:19:00,1.1761,1.1761,1.1761,1.1761,864800018.0
2008-10-13 05:20:00,1.17635,1.17635,1.17635,1.17635,65900002.0
2008-10-13 05:21:00,1.17595,1.17615,1.17595,1.17615,236700005.0
2008-10-13 05:22:00,1.1761,1.1761,1.1761,1.1761,74900002.0
2008-10-13 05:23:00,1.17651,1.17652,1.17581,1.17627,682400012.0
2008-10-13 05:24:00,1.1761,1.1761,1.1761,1.1761,423299995.0
2008-10-13 05:25:00,1.17645,1.17645,1.17645,1.17645,55900002.0
2008-10-13 05:26:00,1.1764,1.1766,1.1764,1.1766,39700001.0
2008-10-13 05:27:00,1.176,1.176,1.176,1.176,39700001.0
2008-10-13 05:28:00,1.17595,1.176,1.17595,1.176,96699996.0
2008-10-13 05:29:00,1.176,1.1762,1.17595,1.1762,142799999.0
2008-10-13 05:30:00,1.1764,1.1764,1.17595,1.17605,538900003.0
2008-10-13 05:31:00,1.17605,1.17605,1.176,1.176,117400002.0
2008-10-13 05:32:00,1.1765,1.1765,1.1758,1.176,119900002.0
2008-10-13 05:33:00,1.176,1.176,1.17595,1.17595,189899997.0
2008-10-13 05:34:00,1.176,1.176,1.176,1.176,147800004.0
2008-10-13 05:35:00,1.176,1.176,1.176,1.176,186799999.0
2008-10-13 05:36:00,1.1762,1.17622,1.17587,1.17622,505000009.0
2008-10-13 05:37:00,1.176,1.176,1.176,1.176,70599998.0
2008-10-13 05:38:00,1.176,1.176,1.176,1.176,66099998.0
2008-10-13 05:39:00,1.17595,1.1761,1.17595,1.1761,244399997.0
2008-10-13 05:40:00,1.17625,1.17625,1.1758,1.17616,1963200016.0
2008-10-13 05:41:00,1.1759,1.17602,1.17582,1.17588,2096000010.0
2008-10-13 05:42:00,1.1761,1.1761,1.17605,1.17605,235000000.0
2008-10-13 05:43:00,1.17605,1.17605,1.17595,1.17595,749199982.0
2008-10-13 05:44:00,1.17595,1.17595,1.17595,1.17595,1221400011.0
2008-10-13 05:45:00,1.17564,1.17566,1.17531,1.17554,591200011.0
2008-10-13 05:46:00,1.17536,1.17567,1.17531,1.17567,2112000015.0
2008-10-13 05:47:00,1.17595,1.17595,1.17595,1.17595,328200006.0
2008-10-13 05:48:00,1.17505,1.17512,1.17502,1.17512,692399993.0
2008-10-13 05:49:00,1.1754,1.1755,1.1754,1.1755,724600005.0
2008-10-13 05:50:00,1.17474,1.17504,1.17474,1.1748,724600005.0
2008-10-13 05:51:00,1.17595,1.17595,1.17595,1.17595,219200004.0
2008-10-13 05:52:00,1.17595,1.17595,1.1751,1.1751,202299998.0
2008-10-13 05:53:00,1.17535,1.17535,1.17535,1.17535,1053099991.0
2008-10-13 05:54:00,1.17535,1.1757,1.17535,1.1757,293600002.0
2008-10-13 05:55:00,1.17575,1.1759,1.17575,1.1759,228399994.0
2008-10-13 05:56:00,1.1759,1.17695,1.17575,1.17695,535299994.0
2008-10-13 05:57:00,1.17695,1.17695,1.17605,1.1761,175599998.0
2008-10-13 05:58:00,1.176,1.176,1.1753,1.17545,651199998.0
2008-10-13 05:59:00,1.17555,1.17555,1.1753,1.1753,210999999.0
2008-10-13 06:00:00,1.17545,1.17545,1.17535,1.17535,215800003.0
2008-10-13 06:01:00,1.17501,1.17501,1.17472,1.17493,1860400028.0
2008-10-13 06:02:00,1.17535,1.17535,1.17535,1.17535,184599994.0
2008-10-13 06:03:00,1.17535,1.17535,1.17535,1.17535,167799995.0
2008-10-13 06:04:00,1.17535,1.17535,1.17415,1.17535,1943600011.0
2008-10-13 06:05:00,1.17469,1.1749,1.17469,1.17472,814699996.0
2008-10-13 06:06:00,1.17487,1.17487,1.17418,1.17461,1173899971.0
2008-10-13 06:07:00,1.1746,1.17515,1.1746,1.17515,379500001.0
2008-10-13 06:08:00,1.17515,1.17515,1.17515,1.17515,375699997.0
2008-10-13 06:09:00,1.1748,1.1748,1.1747,1.1747,203699996.0
2008-10-13 06:10:00,1.17437,1.17456,1.17431,1.17437,1688000032.0
2008-10-13 06:11:00,1.17443,1.17447,1.17443,1.17447,281600006.0
2008-10-13 06:12:00,1.17485,1.1749,1.17485,1.1749,96199996.0
2008-10-13 06:13:00,1.1747,1.1748,1.1747,1.1748,52200000.0
2008-10-13 06:14:00,1.1746,1.1748,1.1746,1.1748,314500001.0
2008-10-13 06:15:00,1.17457,1.17477,1.17431,1.17431,375100002.0
2008-10-13 06:16:00,1.17452,1.1748,1.17441,1.17472,697700014.0
2008-10-13 06:17:00,1.17482,1.17482,1.1745,1.1746,885599993.0
2008-10-13 06:18:00,1.17485,1.175,1.17485,1.175,336799994.0
2008-10-13 06:19:00,1.17527,1.17551,1.17519,1.17536,2038399984.0
2008-10-13 06:20:00,1.1753,1.1755,1.1753,1.1755,30799999.0
2008-10-13 06:21:00,1.1756,1.1757,1.1756,1.1756,30799999.0
2008-10-13 06:23:00,1.17515,1.17515,1.17515,1.17515,30799999.0
2008-10-13 06:24:00,1.17555,1.17555,1.1748,1.17495,192400002.0
2008-10-13 06:25:00,1.1751,1.1761,1.1751,1.17525,406100006.0
2008-10-13 06:26:00,1.1757,1.1764,1.175,1.17555,912499989.0
2008-10-13 06:27:00,1.17645,1.17645,1.17575,1.17575,308599993.0
2008-10-13 06:28:00,1.17585,1.17585,1.17585,1.17585,45000000.0
2008-10-13 06:29:00,1.17633,1.17666,1.17631,1.17633,1401199993.0
2008-10-13 06:30:00,1.17629,1.17635,1.17624,1.17625,1715000004.0
2008-10-13 06:31:00,1.17585,1.17585,1.17575,1.17575,107799999.0
2008-10-13 06:32:00,1.17575,1.17575,1.17575,1.17575,59400002.0
2008-10-13 06:33:00,1.1755,1.1757,1.1755,1.1757,122799999.0
2008-10-13 06:34:00,1.17607,1.17614,1.17594,1.17611,1969242506.0
2008-10-13 06:35:00,1.1762,1.17625,1.17607,1.17615,1892195014.0
2008-10-13 06:36:00,1.17575,1.17575,1.17555,1.17555,128600003.0
2008-10-13 06:37:00,1.1756,1.1756,1.1756,1.1756,76900002.0
2008-10-13 06:38:00,1.1756,1.1756,1.1756,1.1756,82800003.0
2008-10-13 06:39:00,1.1756,1.1756,1.1756,1.1756,190800004.0
2008-10-13 06:40:00,1.17565,1.17565,1.1756,1.1756,269600007.0
2008-10-13 06:41:00,1.17565,1.17565,1.17565,1.17565,171199996.0
2008-10-13 06:42:00,1.1756,1.1759,1.1756,1.1759,133100003.0
2008-10-13 06:43:00,1.17568,1.17582,1.17568,1.17582,1495600006.0
2008-10-13 06:44:00,1.1756,1.1756,1.1756,1.1756,173599999.0
2008-10-13 06:45:00,1.1757,1.1757,1.1757,1.1757,94300003.0
2008-10-13 06:46:00,1.17505,1.17505,1.1745,1.1745,187000000.0
2008-10-13 06:47:00,1.1739,1.1739,1.1733,1.1734,1965200020.0
2008-10-13 06:48:00,1.1733,1.1735,1.1733,1.1733,1965200020.0
2008-10-13 06:49:00,1.1734,1.1735,1.1733,1.1734,1965200020.0
2008-10-13 06:50:00,1.1735,1.1736,1.1733,1.1734,1965200020.0
2008-10-13 06:51:00,1.1735,1.1736,1.1734,1.1735,1965200020.0
2008-10-13 06:52:00,1.173,1.17315,1.17185,1.1731,1965200020.0
2008-10-13 06:53:00,1.1731,1.1749,1.17265,1.17415,1428799991.0
2008-10-13 06:54:00,1.1743,1.1743,1.17355,1.1742,263299994.0
2008-10-13 06:55:00,1.17435,1.17435,1.1736,1.1742,207000005.0
2008-10-13 06:56:00,1.1746,1.1747,1.1745,1.1745,222299998.0
2008-10-13 06:57:00,1.17515,1.17515,1.17445,1.1745,267299999.0
2008-10-13 06:58:00,1.1746,1.1746,1.1746,1.1746,66400002.0
2008-10-13 06:59:00,1.1753,1.1753,1.1753,1.1753,46599998.0
2008-10-13 07:00:00,1.17545,1.1755,1.17545,1.1755,172799999.0
2008-10-13 07:01:00,1.17521,1.17535,1.17508,1.17535,1478400000.0
2008-10-13 07:02:00,1.1756,1.1756,1.1756,1.1756,490100004.0
2008-10-13 07:03:00,1.1756,1.17595,1.1756,1.1758,490100004.0
2008-10-13 07:04:00,1.1758,1.1758,1.1755,1.1755,197299994.0
2008-10-13 07:05:00,1.1756,1.1757,1.1756,1.1756,1428300006.0
2008-10-13 07:06:00,1.1753,1.1755,1.17529,1.17537,1428300006.0
2008-10-13 07:07:00,1.1754,1.1754,1.175,1.175,676900010.0
2008-10-13 07:08:00,1.17495,1.17495,1.17488,1.1749,504999992.0
2008-10-13 07:09:00,1.17486,1.1752,1.17486,1.17503,1110800013.0
2008-10-13 07:10:00,1.1752,1.17528,1.17492,1.17511,2092800001.0
2008-10-13 07:11:00,1.17505,1.17505,1.17495,1.17495,1011299995.0
2008-10-13 07:12:00,1.17483,1.17493,1.17477,1.17478,1185800004.0
2008-10-13 07:13:00,1.17475,1.17481,1.17471,1.17476,1735199990.0
2008-10-13 07:14:00,1.1749,1.1749,1.1749,1.1749,297099999.0
2008-10-13 07:15:00,1.17435,1.17455,1.17435,1.1745,530399985.0
2008-10-13 07:16:00,1.1745,1.17535,1.1745,1.17535,330400002.0
2008-10-13 07:17:00,1.17545,1.1755,1.17545,1.17545,341699996.0
2008-10-13 07:18:00,1.1755,1.1755,1.17545,1.17545,291799994.0
2008-10-13 07:19:00,1.17545,1.1755,1.17545,1.1755,195600006.0
2008-10-13 07:20:00,1.1755,1.1755,1.1755,1.1755,198000000.0
2008-10-13 07:21:00,1.1758,1.176,1.1758,1.176,102599998.0
2008-10-13 07:22:00,1.1755,1.1755,1.1755,1.1755,102599998.0
2008-10-13 07:23:00,1.17548,1.17577,1.1753,1.17558,776400009.0
2008-10-13 07:25:00,1.17505,1.17545,1.17445,1.17445,1487299998.0
2008-10-13 07:26:00,1.1745,1.17485,1.17445,1.1748,786800002.0
2008-10-13 07:27:00,1.1749,1.1749,1.17465,1.17465,180299995.0
2008-10-13 07:28:00,1.1746,1.1746,1.1746,1.1746,86400002.0
2008-10-13 07:29:00,1.1749,1.1753,1.1749,1.1751,336000000.0
2008-10-13 07:30:00,1.175,1.1751,1.175,1.175,336000000.0
2008-10-13 07:31:00,1.1752,1.1753,1.1751,1.1751,336000000.0
2008-10-13 07:32:00,1.175,1.1751,1.175,1.175,336000000.0
2008-10-13 07:33:00,1.1751,1.1751,1.1751,1.1751,336000000.0
2008-10-13 07:34:00,1.1746,1.1746,1.1746,1.1746,336000000.0
2008-10-13 07:35:00,1.1746,1.1746,1.1746,1.1746,73199997.0
2008-10-13 07:36:00,1.1746,1.1746,1.17135,1.17155,1077999996.0
2008-10-13 07:37:00,1.1716,1.1716,1.17145,1.17145,570800004.0
2008-10-13 07:38:00,1.17125,1.17125,1.1711,1.1711,2022000001.0
2008-10-13 07:39:00,1.17125,1.17125,1.1706,1.1707,199700002.0
2008-10-13 07:40:00,1.1707,1.1713,1.1707,1.1708,677300004.0
2008-10-13 07:41:00,1.1711,1.1719,1.1711,1.1714,128199997.0
2008-10-13 07:42:00,1.1714,1.1714,1.1714,1.1714,128199997.0
2008-10-13 07:43:00,1.1715,1.1715,1.1713,1.1714,84199997.0
2008-10-13 07:44:00,1.17145,1.17145,1.17145,1.17145,84199997.0
2008-10-13 07:45:00,1.1714,1.1714,1.17085,1.17085,309900005.0
2008-10-13 07:46:00,1.1711,1.1711,1.1711,1.1711,47000000.0
2008-10-13 07:47:00,1.17125,1.17135,1.171,1.171,294400002.0
2008-10-13 07:48:00,1.1711,1.1711,1.1711,1.1711,99000000.0
2008-10-13 07:49:00,1.17094,1.17107,1.17054,1.17091,1216599995.0
2008-10-13 07:50:00,1.1711,1.1711,1.1708,1.17095,450599997.0
2008-10-13 07:51:00,1.171,1.17115,1.171,1.17115,78000000.0
2008-10-13 07:52:00,1.1713,1.1713,1.1709,1.171,1125100003.0
2008-10-13 07:53:00,1.171,1.171,1.1709,1.171,211399998.0
2008-10-13 07:54:00,1.171,1.17135,1.171,1.17135,302899997.0
2008-10-13 07:55:00,1.17135,1.1714,1.17095,1.17095,755600003.0
2008-10-13 07:56:00,1.17095,1.17095,1.17095,1.17095,161199996.0
2008-10-13 07:57:00,1.171,1.171,1.17095,1.17095,303599999.0
2008-10-13 07:58:00,1.171,1.171,1.171,1.171,48700001.0
2008-10-13 07:59:00,1.17135,1.1715,1.17135,1.1715,232500002.0
2008-10-13 08:00:00,1.1715,1.1715,1.1701,1.1701,405000010.0
2008-10-13 08:01:00,1.1704,1.17045,1.17,1.17,741600002.0
2008-10-13 08:02:00,1.16995,1.17,1.169,1.16925,1117299999.0
2008-10-13 08:03:00,1.16885,1.16885,1.16735,1.16795,853099998.0
2008-10-13 08:04:00,1.16815,1.16815,1.16735,1.1677,1593100009.0
2008-10-13 08:05:00,1.1678,1.1686,1.1676,1.1676,764700001.0
2008-10-13 08:06:00,1.16745,1.16755,1.16735,1.16745,764700001.0
2008-10-13 08:07:00,1.16759,1.16779,1.16742,1.16749,1636800040.0
2008-10-13 08:08:00,1.16745,1.16745,1.16745,1.16745,181000000.0
2008-10-13 08:09:00,1.16745,1.16745,1.16745,1.16745,70500000.0
2008-10-13 08:10:00,1.1675,1.1675,1.1675,1.1675,85000000.0
2008-10-13 08:11:00,1.1675,1.1675,1.16735,1.16745,522699992.0
2008-10-13 08:12:00,1.16745,1.1675,1.16715,1.16745,743200001.0
2008-10-13 08:13:00,1.1672,1.1674,1.16715,1.1674,1000100013.0
2008-10-13 08:14:00,1.1674,1.1674,1.1672,1.1672,799599981.0
2008-10-13 08:15:00,1.1672,1.1672,1.1672,1.1672,214100007.0
2008-10-13 08:16:00,1.16745,1.16815,1.16745,1.16815,287400007.0
2008-10-13 08:17:00,1.16815,1.16825,1.1681,1.16825,559099999.0
2008-10-13 08:18:00,1.1683,1.16865,1.1683,1.16845,592599999.0
2008-10-13 08:19:00,1.1683,1.1683,1.1677,1.1678,627600001.0
2008-10-13 08:20:00,1.16775,1.16785,1.1675,1.16755,641400012.0
2008-10-13 08:21:00,1.16755,1.16755,1.16685,1.1672,596499986.0
2008-10-13 08:22:00,1.16705,1.16745,1.16705,1.16745,494599995.0
2008-10-13 08:23:00,1.16745,1.16765,1.16745,1.16755,987700006.0
2008-10-13 08:24:00,1.1675,1.1675,1.16745,1.1675,415000005.0
2008-10-13 08:25:00,1.16755,1.16755,1.16745,1.16745,283700005.0
2008-10-13 08:26:00,1.16725,1.16725,1.16685,1.16695,500100003.0
2008-10-13 08:27:00,1.1669,1.1669,1.16595,1.16605,1252500017.0
2008-10-13 08:28:00,1.16625,1.1667,1.16625,1.1665,290200001.0
2008-10-13 08:29:00,1.1665,1.16655,1.16645,1.1665,655099997.0
2008-10-13 08:30:00,1.16645,1.1667,1.16515,1.1652,1636700011.0
2008-10-13 08:31:00,1.16475,1.1648,1.16355,1.16375,1203400005.0
2008-10-13 08:32:00,1.1635,1.1636,1.1617,1.162,398000003.0
2008-10-13 08:33:00,1.16195,1.16275,1.16195,1.16275,398000003.0
2008-10-13 08:34:00,1.16235,1.16295,1.16235,1.16295,843700000.0
2008-10-13 08:35:00,1.16295,1.16405,1.16285,1.1636,1468200020.0
2008-10-13 08:36:00,1.1636,1.1638,1.1625,1.1636,1545800016.0
2008-10-13 08:37:00,1.16355,1.1637,1.16355,1.1636,590299990.0
2008-10-13 08:38:00,1.1634,1.16395,1.16305,1.1635,376900007.0
2008-10-13 08:39:00,1.16385,1.16415,1.1632,1.16325,579600006.0
2008-10-13 08:40:00,1.1638,1.16395,1.1635,1.16365,767399997.0
2008-10-13 08:41:00,1.1638,1.16405,1.16305,1.16405,905400002.0
2008-10-13 08:42:00,1.164,1.164,1.16315,1.1633,1521400008.0
2008-10-13 08:43:00,1.1636,1.164,1.16305,1.16365,683899992.0
2008-10-13 08:44:00,1.1637,1.1641,1.1637,1.164,201600003.0
2008-10-13 08:45:00,1.16395,1.16395,1.1636,1.16365,201600003.0
2008-10-13 08:46:00,1.16385,1.16385,1.16355,1.16355,153400004.0
2008-10-13 08:47:00,1.1628,1.1637,1.1628,1.1637,340199996.0
2008-10-13 08:48:00,1.1638,1.1639,1.1631,1.1633,972400007.0
2008-10-13 08:49:00,1.1634,1.16495,1.1634,1.16495,972299999.0
2008-10-13 08:50:00,1.16495,1.16495,1.1645,1.16465,585100002.0
2008-10-13 08:51:00,1.1647,1.1654,1.16465,1.1654,764600003.0
2008-10-13 08:52:00,1.16525,1.1655,1.1649,1.1649,336700001.0
2008-10-13 08:53:00,1.1653,1.1657,1.165,1.165,722199998.0
2008-10-13 08:54:00,1.16535,1.16565,1.16515,1.16565,306400000.0
2008-10-13 08:55:00,1.16625,1.1667,1.16585,1.16645,730899998.0
2008-10-13 08:56:00,1.16645,1.16645,1.166,1.166,481999990.0
2008-10-13 08:57:00,1.166,1.16625,1.16595,1.1662,304399996.0
2008-10-13 08:58:00,1.1663,1.1671,1.16615,1.167,538500000.0
2008-10-13 08:59:00,1.16695,1.16695,1.16695,1.16695,31400000.0
2008-10-13 09:00:00,1.16645,1.1668,1.16625,1.16635,848800011.0
2008-10-13 09:01:00,1.1666,1.1668,1.16625,1.1668,1687199977.0
2008-10-13 09:02:00,1.1666,1.1668,1.1666,1.1666,1212999990.0
2008-10-13 09:03:00,1.1667,1.16695,1.1667,1.16685,1212999990.0
2008-10-13 09:04:00,1.16685,1.1672,1.1668,1.16715,987100011.0
2008-10-13 09:05:00,1.1671,1.1671,1.1669,1.1669,658999993.0
2008-10-13 09:06:00,1.16659,1.16665,1.16634,1.16662,1450800002.0
2008-10-13 09:07:00,1.16648,1.16664,1.16624,1.16647,713200005.0
2008-10-13 09:08:00,1.1669,1.16705,1.1667,1.1667,724800000.0
2008-10-13 09:09:00,1.1667,1.1667,1.16535,1.16535,1344599999.0
2008-10-13 09:10:00,1.1654,1.1657,1.1654,1.16545,690400009.0
2008-10-13 09:11:00,1.16535,1.16545,1.1648,1.16545,1897700003.0
2008-10-13 09:12:00,1.16505,1.16525,1.16505,1.16515,346200000.0
2008-10-13 09:13:00,1.16525,1.1655,1.16525,1.1655,154400000.0
2008-10-13 09:14:00,1.1656,1.1656,1.1655,1.1655,107799999.0
2008-10-13 09:15:00,1.1656,1.16565,1.1656,1.16565,172599998.0
2008-10-13 09:16:00,1.1658,1.1661,1.1658,1.1661,418399997.0
2008-10-13 09:17:00,1.16625,1.1666,1.16625,1.1663,816499990.0
2008-10-13 09:18:00,1.1664,1.16715,1.1664,1.1671,1938400004.0
2008-10-13 09:19:00,1.1672,1.1673,1.1666,1.1668,1170799988.0
2008-10-13 09:20:00,1.16665,1.16665,1.1666,1.1666,1170799988.0
2008-10-13 09:21:00,1.1666,1.1669,1.1666,1.16685,2107600035.0
2008-10-13 09:22:00,1.1666,1.1668,1.1665,1.1667,1769400009.0
2008-10-13 09:23:00,1.1666,1.1667,1.166,1.166,1769400009.0
2008-10-13 09:24:00,1.1659,1.1661,1.1656,1.1661,1769400009.0
2008-10-13 09:25:00,1.16595,1.16595,1.16555,1.16575,1769400009.0
2008-10-13 09:26:00,1.1658,1.1658,1.16575,1.16575,172000000.0
2008-10-13 09:27:00,1.1656,1.1658,1.1655,1.1657,187799994.0
2008-10-13 09:28:00,1.16565,1.1657,1.16565,1.1657,187799994.0
2008-10-13 09:29:00,1.16545,1.1655,1.16445,1.16525,991999996.0
2008-10-13 09:30:00,1.1652,1.1657,1.1652,1.1654,758399994.0
2008-10-13 09:31:00,1.1654,1.1654,1.16475,1.16475,758399994.0
2008-10-13 09:32:00,1.1649,1.1649,1.16435,1.1647,2095400020.0
2008-10-13 09:33:00,1.1648,1.1648,1.1641,1.1645,807399994.0
2008-10-13 09:34:00,1.1646,1.1646,1.1639,1.1639,807399994.0
2008-10-13 09:35:00,1.1639,1.1639,1.1637,1.1637,807399994.0
2008-10-13 09:36:00,1.1637,1.16405,1.1636,1.16385,2069800021.0
2008-10-13 09:37:00,1.16375,1.1639,1.16365,1.1639,643700005.0
2008-10-13 09:38:00,1.16365,1.16395,1.16365,1.1639,708000013.0
2008-10-13 09:39:00,1.16395,1.16395,1.16385,1.16385,1009900005.0
2008-10-13 09:40:00,1.1639,1.164,1.1639,1.1639,539599995.0
2008-10-13 09:41:00,1.16395,1.16395,1.1636,1.1637,539599995.0
2008-10-13 09:42:00,1.16375,1.16375,1.16375,1.16375,32200001.0
2008-10-13 09:43:00,1.16375,1.16375,1.16255,1.1629,672500017.0
2008-10-13 09:44:00,1.1631,1.1637,1.16275,1.1637,1119099988.0
2008-10-13 09:45:00,1.1639,1.16405,1.16345,1.16395,1679499998.0
2008-10-13 09:46:00,1.16405,1.16515,1.16405,1.165,1943900009.0
2008-10-13 09:47:00,1.1649,1.1649,1.1633,1.1635,668199992.0
2008-10-13 09:48:00,1.1636,1.1643,1.1636,1.1643,668199992.0
2008-10-13 09:49:00,1.1644,1.16515,1.1644,1.16505,523200000.0
2008-10-13 09:50:00,1.16515,1.1654,1.16455,1.16455,1189900006.0
2008-10-13 09:51:00,1.1646,1.1646,1.1646,1.1646,41200001.0
2008-10-13 09:53:00,1.1646,1.16515,1.1646,1.1651,1624799994.0
2008-10-13 09:54:00,1.1652,1.1654,1.165,1.1651,140400004.0
2008-10-13 09:55:00,1.1652,1.1652,1.1642,1.1642,140400004.0
2008-10-13 09:56:00,1.1643,1.1645,1.1642,1.1644,140400004.0
2008-10-13 09:57:00,1.16425,1.16425,1.1641,1.1641,140400004.0
2008-10-13 09:58:00,1.16415,1.16425,1.16335,1.16335,1466999993.0
2008-10-13 09:59:00,1.16355,1.16405,1.16355,1.16405,415200001.0
2008-10-13 10:00:00,1.16425,1.16485,1.16425,1.16485,492299999.0
2008-10-13 10:01:00,1.1648,1.1648,1.1647,1.1647,165799999.0
2008-10-13 10:02:00,1.1647,1.1649,1.1646,1.1648,1334399978.0
2008-10-13 10:03:00,1.1647,1.1648,1.1642,1.1645,1334399978.0
2008-10-13 10:04:00,1.16445,1.16445,1.16425,1.16445,1334399978.0
2008-10-13 10:05:00,1.16445,1.16445,1.16445,1.16445,154799999.0
2008-10-13 10:06:00,1.16445,1.16445,1.16445,1.16445,52599998.0
2008-10-13 10:07:00,1.1644,1.1644,1.1636,1.1636,1939099995.0
2008-10-13 10:08:00,1.1636,1.16395,1.1631,1.16395,1939099995.0
2008-10-13 10:09:00,1.1639,1.1643,1.16355,1.1643,1956500001.0
2008-10-13 10:10:00,1.1646,1.1649,1.1646,1.1649,1142700012.0
2008-10-13 10:11:00,1.1648,1.165,1.1646,1.1649,1142700012.0
2008-10-13 10:12:00,1.165,1.165,1.1649,1.1649,1142700012.0
2008-10-13 10:13:00,1.165,1.1652,1.1649,1.165,1142700012.0
2008-10-13 10:14:00,1.1651,1.1653,1.165,1.1651,1142700012.0
2008-10-13 10:15:00,1.1652,1.1663,1.165,1.166,1142700012.0
2008-10-13 10:16:00,1.166,1.1661,1.1657,1.1659,1142700012.0
2008-10-13 10:17:00,1.1659,1.167,1.1659,1.16695,818899998.0
2008-10-13 10:18:00,1.16675,1.16685,1.16665,1.16675,443299999.0
2008-10-13 10:19:00,1.16685,1.16715,1.1667,1.16715,1433899994.0
2008-10-13 10:20:00,1.16715,1.16825,1.16715,1.168,1308399988.0
2008-10-13 10:21:00,1.1679,1.16795,1.16775,1.16775,331199996.0
2008-10-13 10:22:00,1.16775,1.16775,1.16765,1.16765,382399997.0
2008-10-13 10:23:00,1.1676,1.16825,1.1675,1.16825,1596899987.0
2008-10-13 10:24:00,1.1682,1.1682,1.1678,1.16785,1752799979.0
2008-10-13 10:25:00,1.1679,1.1684,1.1679,1.16805,1138200015.0
2008-10-13 10:26:00,1.168,1.168,1.1676,1.16765,916099988.0
2008-10-13 10:27:00,1.1677,1.1677,1.1663,1.1672,2146000006.0
2008-10-13 10:28:00,1.16705,1.1675,1.16705,1.1675,2146000006.0
2008-10-13 10:29:00,1.1675,1.1687,1.1674,1.1684,1977899999.0
2008-10-13 10:30:00,1.1685,1.1696,1.1685,1.1696,1977899999.0
2008-10-13 10:31:00,1.1695,1.1712,1.16935,1.1712,1977899999.0
2008-10-13 10:32:00,1.171,1.1712,1.1707,1.1707,1203799986.0
2008-10-13 10:33:00,1.1707,1.1707,1.16975,1.16975,945600000.0
2008-10-13 10:34:00,1.1699,1.1699,1.1684,1.169,402300007.0
2008-10-13 10:35:00,1.1692,1.1693,1.16915,1.16925,402300007.0
2008-10-13 10:36:00,1.169,1.1693,1.169,1.1693,1151000011.0
2008-10-13 10:37:00,1.16925,1.16985,1.1692,1.16985,1151000011.0
2008-10-13 10:38:00,1.1699,1.1701,1.1693,1.1695,1985599992.0
2008-10-13 10:39:00,1.1694,1.1699,1.1694,1.1697,1985599992.0
2008-10-13 10:40:00,1.16943,1.16973,1.16938,1.16959,1985599992.0
2008-10-13 10:41:00,1.16975,1.16995,1.16975,1.16995,449400002.0
2008-10-13 10:42:00,1.16995,1.16995,1.1696,1.16965,1222000021.0
2008-10-13 10:43:00,1.16965,1.16995,1.1696,1.16995,652199998.0
2008-10-13 10:44:00,1.1702,1.1712,1.1701,1.1712,1306199985.0
2008-10-13 10:45:00,1.1713,1.1713,1.1705,1.1705,1306199985.0
2008-10-13 10:46:00,1.1704,1.1709,1.1704,1.1705,1637400000.0
2008-10-13 10:47:00,1.1706,1.1709,1.17055,1.17075,1637400000.0
2008-10-13 10:48:00,1.1708,1.171,1.1707,1.1707,1359199997.0
2008-10-13 10:49:00,1.1708,1.171,1.1706,1.1709,1359199997.0
2008-10-13 10:50:00,1.171,1.1714,1.1707,1.1713,1359199997.0
2008-10-13 10:51:00,1.1713,1.1715,1.1713,1.1714,1359199997.0
2008-10-13 10:52:00,1.1716,1.1724,1.1714,1.1722,1492700005.0
2008-10-13 10:53:00,1.17215,1.17275,1.172,1.17275,1492700005.0
2008-10-13 10:54:00,1.1727,1.17275,1.1724,1.17265,434400000.0
2008-10-13 10:55:00,1.17275,1.1732,1.17275,1.17315,416199999.0
2008-10-13 10:56:00,1.1731,1.1734,1.1726,1.1734,413900002.0
2008-10-13 10:57:00,1.1734,1.17355,1.1733,1.17355,413900002.0
2008-10-13 10:58:00,1.17375,1.17615,1.17375,1.17615,1849400010.0
2008-10-13 10:59:00,1.1761,1.1764,1.1743,1.175,1659700013.0
2008-10-13 11:00:00,1.17525,1.17525,1.17415,1.17425,1659700013.0
2008-10-13 11:01:00,1.1744,1.1746,1.1736,1.1736,1834700001.0
2008-10-13 11:02:00,1.1736,1.1738,1.17295,1.1734,1820500004.0
2008-10-13 11:03:00,1.1734,1.17345,1.17335,1.17345,397599991.0
2008-10-13 11:04:00,1.173,1.1732,1.1724,1.1726,864800001.0
2008-10-13 11:05:00,1.17265,1.173,1.1726,1.17295,1089099993.0
2008-10-13 11:06:00,1.17295,1.1746,1.17295,1.17395,2077099996.0
2008-10-13 11:07:00,1.1739,1.1739,1.1739,1.1739,163200001.0
2008-10-13 11:08:00,1.1739,1.17405,1.1736,1.1736,732600004.0
2008-10-13 11:09:00,1.1736,1.17375,1.1735,1.17375,632600008.0
2008-10-13 11:10:00,1.17365,1.17365,1.1725,1.1725,1140200010.0
2008-10-13 11:11:00,1.1728,1.1728,1.1722,1.1723,1070399998.0
2008-10-13 11:12:00,1.1723,1.1723,1.1718,1.17195,1070399998.0
2008-10-13 11:13:00,1.1719,1.1719,1.1716,1.1718,1049999995.0
2008-10-13 11:14:00,1.1718,1.1718,1.1713,1.1714,1040199988.0
2008-10-13 11:15:00,1.17125,1.17125,1.1711,1.17115,1040199988.0
2008-10-13 11:16:00,1.17125,1.17135,1.17125,1.17135,236599998.0
2008-10-13 11:17:00,1.17145,1.17145,1.1712,1.17125,1119799998.0
2008-10-13 11:18:00,1.17125,1.1713,1.17085,1.1711,1047600006.0
2008-10-13 11:19:00,1.171,1.1711,1.1706,1.1708,57599998.0
2008-10-13 11:20:00,1.1707,1.1707,1.1707,1.1707,57599998.0
2008-10-13 11:21:00,1.1707,1.1708,1.1707,1.1708,18400000.0
2008-10-13 11:22:00,1.1707,1.1707,1.1707,1.1707,18400000.0
2008-10-13 11:23:00,1.17065,1.1707,1.17065,1.1707,169200005.0
2008-10-13 11:24:00,1.1707,1.17075,1.1707,1.17075,504799996.0
2008-10-13 11:25:00,1.17085,1.1709,1.17085,1.1709,194400002.0
2008-10-13 11:26:00,1.1709,1.1709,1.1709,1.1709,73599998.0
2008-10-13 11:27:00,1.1709,1.17095,1.1709,1.1709,753199999.0
2008-10-13 11:28:00,1.1709,1.17115,1.1707,1.1707,2029999985.0
2008-10-13 11:29:00,1.17065,1.17105,1.17065,1.17105,2024900005.0
2008-10-13 11:30:00,1.17115,1.17115,1.1705,1.1705,2067400008.0
2008-10-13 11:31:00,1.1706,1.17065,1.1706,1.17065,282099998.0
2008-10-13 11:32:00,1.17065,1.1707,1.1704,1.17045,860699999.0
2008-10-13 11:33:00,1.17045,1.17045,1.1697,1.1697,1013300002.0
2008-10-13 11:34:00,1.1697,1.1697,1.16925,1.16925,1514400005.0
2008-10-13 11:35:00,1.16945,1.17015,1.1693,1.1701,1436299990.0
2008-10-13 11:36:00,1.1702,1.17025,1.1702,1.17025,677399998.0
2008-10-13 11:37:00,1.1703,1.17035,1.1703,1.17035,692499993.0
2008-10-13 11:38:00,1.17045,1.17175,1.17045,1.1714,1720999983.0
2008-10-13 11:39:00,1.1714,1.17205,1.17135,1.172,1341700010.0
2008-10-13 11:40:00,1.172,1.172,1.172,1.172,16400000.0
2008-10-13 11:41:00,1.1714,1.17155,1.1714,1.17155,93799997.0
2008-10-13 11:43:00,1.1713,1.17145,1.1712,1.17145,161900005.0
2008-10-13 11:44:00,1.17145,1.17145,1.17135,1.17135,822999995.0
2008-10-13 11:45:00,1.17135,1.17135,1.17135,1.17135,75800003.0
2008-10-13 11:46:00,1.17135,1.17135,1.1707,1.1709,167200000.0
2008-10-13 11:47:00,1.171,1.1711,1.1708,1.1708,1160399998.0
2008-10-13 11:48:00,1.1708,1.1711,1.1707,1.1708,1725399984.0
2008-10-13 11:49:00,1.17085,1.17125,1.17085,1.17115,475199993.0
2008-10-13 11:50:00,1.1713,1.1715,1.171,1.1712,1607299994.0
2008-10-13 11:51:00,1.17085,1.17245,1.17085,1.17245,1607299994.0
2008-10-13 11:52:00,1.1725,1.1725,1.1724,1.1724,499000000.0
2008-10-13 11:53:00,1.17235,1.17235,1.1714,1.1715,1568799993.0
2008-10-13 11:54:00,1.1715,1.1715,1.17015,1.17035,1481799988.0
2008-10-13 11:55:00,1.17035,1.17035,1.17025,1.1703,480799998.0
2008-10-13 11:56:00,1.17035,1.17155,1.17035,1.17155,838799996.0
2008-10-13 11:57:00,1.1717,1.1717,1.1711,1.1711,776299997.0
2008-10-13 11:58:00,1.1711,1.1711,1.1704,1.17065,839399994.0
2008-10-13 11:59:00,1.17065,1.17115,1.17065,1.17105,422199996.0
2008-10-13 12:00:00,1.1711,1.1711,1.17105,1.17105,482499996.0
2008-10-13 12:01:00,1.171,1.1711,1.17095,1.17095,801800007.0
2008-10-13 12:02:00,1.171,1.171,1.1709,1.1709,220999996.0
2008-10-13 12:03:00,1.17065,1.17095,1.1706,1.1708,430100005.0
2008-10-13 12:04:00,1.1709,1.1709,1.17075,1.17075,197199996.0
2008-10-13 12:05:00,1.1708,1.1709,1.1708,1.1709,253299995.0
2008-10-13 12:06:00,1.171,1.171,1.171,1.171,2073800001.0
2008-10-13 12:07:00,1.1709,1.1709,1.1709,1.1709,2073800001.0
2008-10-13 12:08:00,1.171,1.171,1.1708,1.1709,2073800001.0
2008-10-13 12:09:00,1.1708,1.17085,1.16985,1.1703,2073800001.0
2008-10-13 12:10:00,1.1702,1.17035,1.1702,1.17025,1087799985.0
2008-10-13 12:11:00,1.17035,1.1706,1.17035,1.1706,297000000.0
2008-10-13 12:12:00,1.1706,1.17065,1.17035,1.17065,516600007.0
2008-10-13 12:13:00,1.17045,1.17065,1.17045,1.17065,260600006.0
2008-10-13 12:14:00,1.17065,1.17065,1.17055,1.17055,207599999.0
2008-10-13 12:15:00,1.1705,1.1706,1.1705,1.1706,163799999.0
2008-10-13 12:16:00,1.1706,1.1706,1.17025,1.17025,74200001.0
2008-10-13 12:17:00,1.1701,1.17025,1.17005,1.17015,885500013.0
2008-10-13 12:18:00,1.1701,1.1704,1.1701,1.1704,789999989.0
2008-10-13 12:19:00,1.1703,1.17035,1.1703,1.17035,112600003.0
2008-10-13 12:20:00,1.17035,1.17035,1.17015,1.17025,481899993.0
2008-10-13 12:21:00,1.17011,1.17015,1.17003,1.17015,805999990.0
2008-10-13 12:22:00,1.1703,1.1705,1.1703,1.1705,1055500000.0
2008-10-13 12:23:00,1.17045,1.17045,1.1704,1.1704,1055500000.0
2008-10-13 12:24:00,1.1704,1.1705,1.1704,1.1704,1558400009.0
2008-10-13 12:25:00,1.1704,1.1706,1.1704,1.1705,1833200007.0
2008-10-13 12:26:00,1.1706,1.1706,1.1703,1.1703,1833200007.0
2008-10-13 12:27:00,1.17025,1.17025,1.1691,1.1691,1833200007.0
2008-10-13 12:28:00,1.1691,1.1691,1.16855,1.169,1571300010.0
2008-10-13 12:29:00,1.1688,1.16905,1.1688,1.16905,181000000.0
2008-10-13 12:30:00,1.16915,1.1692,1.16885,1.1691,732100006.0
2008-10-13 12:31:00,1.1691,1.1691,1.16905,1.1691,659999993.0
2008-10-13 12:32:00,1.16905,1.1692,1.16905,1.1691,1259099999.0
2008-10-13 12:33:00,1.16935,1.1695,1.16935,1.1695,206600003.0
2008-10-13 12:34:00,1.1695,1.1695,1.1695,1.1695,534200004.0
2008-10-13 12:35:00,1.1695,1.1695,1.1695,1.1695,534200004.0
2008-10-13 12:36:00,1.1695,1.1695,1.1695,1.1695,488000000.0
2008-10-13 12:37:00,1.1695,1.16955,1.16925,1.1695,1633099998.0
2008-10-13 12:38:00,1.1696,1.1696,1.1695,1.1695,713600005.0
2008-10-13 12:39:00,1.1696,1.1696,1.1696,1.1696,2058999989.0
2008-10-13 12:40:00,1.1695,1.1695,1.16875,1.1688,2058999989.0
2008-10-13 12:41:00,1.1688,1.1688,1.1684,1.16875,1070599996.0
2008-10-13 12:42:00,1.16865,1.1688,1.16865,1.16875,800399994.0
2008-10-13 12:43:00,1.16865,1.1687,1.16865,1.16865,223000000.0
2008-10-13 12:44:00,1.16875,1.16875,1.16875,1.16875,206200001.0
2008-10-13 12:45:00,1.1688,1.16905,1.1687,1.1687,439000005.0
2008-10-13 12:46:00,1.1685,1.1687,1.1685,1.1687,437199996.0
2008-10-13 12:47:00,1.1687,1.16875,1.16835,1.16875,757200003.0
2008-10-13 12:48:00,1.1688,1.16895,1.1688,1.16895,241800003.0
2008-10-13 12:49:00,1.16885,1.1689,1.16885,1.16885,480800010.0
2008-10-13 12:50:00,1.16885,1.16885,1.1686,1.16865,309599994.0
2008-10-13 12:51:00,1.1687,1.16905,1.1687,1.16905,1221799999.0
2008-10-13 12:52:00,1.1691,1.1691,1.1688,1.1688,630199992.0
2008-10-13 12:53:00,1.1688,1.1688,1.16845,1.1686,182600003.0
2008-10-13 12:54:00,1.16855,1.16855,1.16855,1.16855,92199997.0
2008-10-13 12:55:00,1.16865,1.16895,1.16855,1.16855,1997800017.0
2008-10-13 12:56:00,1.1686,1.1686,1.16855,1.1686,272799999.0
2008-10-13 12:57:00,1.1684,1.1686,1.1684,1.1684,222400000.0
2008-10-13 12:58:00,1.1684,1.16845,1.1684,1.16845,481800003.0
2008-10-13 12:59:00,1.1684,1.1684,1.1678,1.1678,1069100011.0
2008-10-13 13:00:00,1.1678,1.1686,1.16765,1.1677,1960699997.0
2008-10-13 13:01:00,1.1677,1.16775,1.16755,1.16775,505300005.0
2008-10-13 13:02:00,1.16785,1.16795,1.1678,1.16795,848699997.0
2008-10-13 13:03:00,1.16805,1.16805,1.1679,1.1679,1747499992.0
2008-10-13 13:04:00,1.1679,1.1679,1.16685,1.16715,2004900021.0
2008-10-13 13:05:00,1.16725,1.16725,1.1672,1.1672,211599999.0
2008-10-13 13:06:00,1.16715,1.16715,1.16615,1.16665,934800006.0
2008-10-13 13:07:00,1.16665,1.1668,1.1664,1.1664,988199988.0
2008-10-13 13:08:00,1.16645,1.16645,1.1655,1.16605,1196500004.0
2008-10-13 13:09:00,1.16625,1.16625,1.16625,1.16625,41000000.0
2008-10-13 13:10:00,1.16635,1.1665,1.16625,1.1665,429199997.0
2008-10-13 13:11:00,1.1666,1.1669,1.1666,1.16685,1440799990.0
2008-10-13 13:12:00,1.16695,1.16755,1.16695,1.16755,811899999.0
2008-10-13 13:13:00,1.16755,1.16755,1.16745,1.16745,390800004.0
2008-10-13 13:14:00,1.1676,1.1676,1.1674,1.1676,1668400001.0
2008-10-13 13:15:00,1.1677,1.16815,1.1677,1.16815,1668400001.0
2008-10-13 13:16:00,1.16815,1.16815,1.16815,1.16815,596400003.0
2008-10-13 13:17:00,1.1682,1.16945,1.1682,1.16895,1974499986.0
2008-10-13 13:18:00,1.1686,1.1694,1.1686,1.1693,1847900019.0
2008-10-13 13:19:00,1.1692,1.1692,1.1687,1.16915,1847900019.0
2008-10-13 13:20:00,1.1691,1.1691,1.1691,1.1691,315000008.0
2008-10-13 13:21:00,1.1692,1.1692,1.1692,1.1692,456799988.0
2008-10-13 13:22:00,1.16915,1.16915,1.16915,1.16915,134800003.0
2008-10-13 13:23:00,1.1691,1.1691,1.16905,1.16905,296400009.0
2008-10-13 13:24:00,1.16905,1.16905,1.16905,1.16905,69800003.0
2008-10-13 13:25:00,1.1691,1.1691,1.1691,1.1691,310400008.0
2008-10-13 13:26:00,1.16915,1.1692,1.16885,1.1689,935599999.0
2008-10-13 13:27:00,1.16895,1.16895,1.16895,1.16895,89000000.0
2008-10-13 13:28:00,1.1689,1.16895,1.1689,1.1689,296800004.0
2008-10-13 13:29:00,1.16875,1.1688,1.16875,1.1688,154900002.0
2008-10-13 13:30:00,1.16875,1.16875,1.1687,1.1687,236800003.0
2008-10-13 13:31:00,1.1687,1.16875,1.1687,1.1687,141000005.0
2008-10-13 13:32:00,1.1686,1.16865,1.1686,1.16865,294599998.0
2008-10-13 13:33:00,1.1686,1.1686,1.16825,1.16825,1382899997.0
2008-10-13 13:34:00,1.16835,1.16835,1.16825,1.1683,497400001.0
2008-10-13 13:35:00,1.1683,1.1683,1.1683,1.1683,125799999.0
2008-10-13 13:36:00,1.1683,1.1683,1.16825,1.1683,481600006.0
2008-10-13 13:37:00,1.1682,1.1682,1.1682,1.1682,295799999.0
2008-10-13 13:38:00,1.16825,1.16825,1.16825,1.16825,295799999.0
2008-10-13 13:39:00,1.1682,1.1682,1.1677,1.1678,576800005.0
2008-10-13 13:40:00,1.16725,1.1674,1.1668,1.1669,988600001.0
2008-10-13 13:41:00,1.16685,1.16685,1.1664,1.1668,229200001.0
2008-10-13 13:42:00,1.1668,1.1668,1.1668,1.1668,304400007.0
2008-10-13 13:43:00,1.167,1.1671,1.1668,1.1671,394899997.0
2008-10-13 13:44:00,1.16725,1.1673,1.1669,1.16695,617599998.0
2008-10-13 13:45:00,1.16695,1.167,1.16655,1.16655,1012600003.0
2008-10-13 13:46:00,1.16635,1.16655,1.16615,1.16625,1231000004.0
2008-10-13 13:47:00,1.1662,1.16625,1.16565,1.1661,1548900003.0
2008-10-13 13:48:00,1.166,1.16665,1.16555,1.16665,1845299988.0
2008-10-13 13:49:00,1.1667,1.168,1.16665,1.16785,1139099992.0
2008-10-13 13:50:00,1.1675,1.1675,1.16695,1.16695,1247100009.0
2008-10-13 13:51:00,1.1669,1.167,1.16645,1.1665,1848399998.0
2008-10-13 13:52:00,1.1665,1.1665,1.1652,1.1652,394999994.0
2008-10-13 13:53:00,1.16525,1.1656,1.16525,1.16525,394999994.0
2008-10-13 13:54:00,1.16545,1.16585,1.1654,1.1658,1062799997.0
2008-10-13 13:55:00,1.1659,1.16615,1.16525,1.16555,1234699998.0
2008-10-13 13:56:00,1.16565,1.16585,1.16565,1.1658,561399986.0
2008-10-13 13:57:00,1.1658,1.16585,1.1657,1.1658,590699995.0
2008-10-13 13:58:00,1.1659,1.166,1.1653,1.1655,1161799996.0
2008-10-13 13:59:00,1.16535,1.1654,1.1649,1.1653,1161799996.0
2008-10-13 14:00:00,1.1652,1.1657,1.1652,1.1655,1957400002.0
2008-10-13 14:01:00,1.1656,1.1658,1.1656,1.1656,1957400002.0
2008-10-13 14:02:00,1.16555,1.16595,1.16555,1.16575,850199993.0
2008-10-13 14:03:00,1.1658,1.1658,1.16565,1.16565,306200003.0
2008-10-13 14:04:00,1.1657,1.16575,1.16565,1.16575,184799999.0
2008-10-13 14:05:00,1.1656,1.16605,1.1656,1.1657,383699993.0
2008-10-13 14:06:00,1.1658,1.16605,1.16555,1.16605,391500005.0
2008-10-13 14:07:00,1.16615,1.16625,1.16595,1.16595,417200006.0
2008-10-13 14:08:00,1.166,1.16655,1.166,1.16615,1698600006.0
2008-10-13 14:09:00,1.16615,1.16625,1.16615,1.16625,148500000.0
2008-10-13 14:10:00,1.1663,1.1665,1.1663,1.16635,514200006.0
2008-10-13 14:11:00,1.16645,1.16665,1.1664,1.1666,1328800000.0
2008-10-13 14:12:00,1.1665,1.1666,1.1664,1.1665,665600002.0
2008-10-13 14:13:00,1.1665,1.1665,1.1662,1.16625,1455499987.0
2008-10-13 14:14:00,1.1662,1.1662,1.16585,1.16585,833699997.0
2008-10-13 14:15:00,1.16585,1.16585,1.16545,1.16575,1094000002.0
2008-10-13 14:16:00,1.1656,1.1656,1.1655,1.1655,356300003.0
2008-10-13 14:17:00,1.1655,1.1655,1.1654,1.1655,287000001.0
2008-10-13 14:18:00,1.16545,1.16545,1.16545,1.16545,271799995.0
2008-10-13 14:19:00,1.16545,1.16545,1.1654,1.1654,423799999.0
2008-10-13 14:20:00,1.1654,1.1654,1.1651,1.1651,615400001.0
2008-10-13 14:21:00,1.1651,1.16525,1.16505,1.1651,1353499996.0
2008-10-13 14:22:00,1.1651,1.1654,1.165,1.1653,213199996.0
2008-10-13 14:23:00,1.1654,1.1657,1.1653,1.1656,213199996.0
2008-10-13 14:24:00,1.1657,1.1657,1.165,1.165,213199996.0
2008-10-13 14:25:00,1.16515,1.16515,1.16505,1.16505,213199996.0
2008-10-13 14:26:00,1.1651,1.16535,1.1651,1.16535,1545699998.0
2008-10-13 14:27:00,1.1653,1.1656,1.1652,1.1656,2102000000.0
2008-10-13 14:28:00,1.16545,1.16555,1.16505,1.16505,2102000000.0
2008-10-13 14:29:00,1.1652,1.16525,1.1652,1.16525,578999985.0
2008-10-13 14:30:00,1.16525,1.16525,1.1652,1.1652,481599991.0
2008-10-13 14:31:00,1.1652,1.16535,1.1651,1.1651,1157799998.0
2008-10-13 14:32:00,1.1651,1.16515,1.16445,1.1646,1723600000.0
2008-10-13 14:33:00,1.1645,1.1647,1.164,1.164,713199996.0
2008-10-13 14:34:00,1.16405,1.1641,1.16405,1.16405,713199996.0
2008-10-13 14:35:00,1.16405,1.1641,1.16345,1.16345,2059999993.0
2008-10-13 14:36:00,1.1636,1.1636,1.1621,1.1624,766599995.0
2008-10-13 14:37:00,1.16245,1.16255,1.1624,1.16245,766599995.0
2008-10-13 14:38:00,1.1625,1.1625,1.1614,1.1616,2106599972.0
2008-10-13 14:39:00,1.1615,1.1616,1.1614,1.1614,2106599972.0
2008-10-13 14:40:00,1.16145,1.16145,1.16135,1.16145,2106599972.0
2008-10-13 14:41:00,1.16145,1.1618,1.16145,1.1618,580450009.0
2008-10-13 14:42:00,1.1616,1.1616,1.161,1.1612,1326899998.0
2008-10-13 14:43:00,1.1611,1.1611,1.158,1.1581,1326899998.0
2008-10-13 14:44:00,1.158,1.1582,1.1567,1.1577,1326899998.0
2008-10-13 14:45:00,1.1576,1.1577,1.1568,1.1576,1326899998.0
2008-10-13 14:46:00,1.1577,1.1589,1.1576,1.1587,1326899998.0
2008-10-13 14:47:00,1.15855,1.15855,1.1583,1.15845,1326899998.0
2008-10-13 14:48:00,1.1584,1.1589,1.1584,1.1585,1569800003.0
2008-10-13 14:49:00,1.1585,1.15885,1.1585,1.15875,1569800003.0
2008-10-13 14:50:00,1.15875,1.15875,1.15855,1.1586,606700006.0
2008-10-13 14:51:00,1.15865,1.1587,1.1582,1.15825,1771100020.0
2008-10-13 14:52:00,1.15825,1.1588,1.15815,1.1588,2056299999.0
2008-10-13 14:53:00,1.1586,1.1602,1.1586,1.1601,1959300001.0
2008-10-13 14:54:00,1.15995,1.1602,1.1598,1.16005,1959300001.0
2008-10-13 14:55:00,1.1601,1.161,1.1601,1.1606,1684400006.0
2008-10-13 14:56:00,1.1607,1.16155,1.1607,1.16115,1636899996.0
2008-10-13 14:57:00,1.1611,1.1615,1.1606,1.1615,1675200007.0
2008-10-13 14:58:00,1.1614,1.1614,1.1608,1.1608,1510200009.0
2008-10-13 14:59:00,1.1609,1.1609,1.1599,1.16,1510200009.0
2008-10-13 15:00:00,1.15995,1.16,1.15965,1.15985,1510200009.0
2008-10-13 15:01:00,1.1598,1.1602,1.1598,1.1602,1945500001.0
2008-10-13 15:02:00,1.1602,1.1602,1.15975,1.15985,1194600014.0
2008-10-13 15:03:00,1.16,1.1601,1.1597,1.1598,1301799989.0
2008-10-13 15:04:00,1.1597,1.1597,1.1589,1.15905,1301799989.0
2008-10-13 15:05:00,1.15915,1.15915,1.1586,1.1587,557400001.0
2008-10-13 15:06:00,1.15875,1.1588,1.15855,1.1586,876699984.0
2008-10-13 15:07:00,1.15875,1.15875,1.1586,1.15875,593199997.0
2008-10-13 15:08:00,1.15875,1.15895,1.15835,1.15895,923399998.0
2008-10-13 15:09:00,1.1588,1.1593,1.1582,1.1589,2146699992.0
2008-10-13 15:10:00,1.159,1.1596,1.1589,1.1594,2146699992.0
2008-10-13 15:11:00,1.15935,1.1594,1.15905,1.15905,2146699992.0
2008-10-13 15:12:00,1.1586,1.15955,1.1586,1.15955,1436700002.0
2008-10-13 15:13:00,1.15955,1.16,1.15955,1.16,2005300007.0
2008-10-13 15:14:00,1.16,1.16015,1.15995,1.1601,1069500009.0
2008-10-13 15:15:00,1.16005,1.16005,1.15985,1.15985,439800000.0
2008-10-13 15:16:00,1.15985,1.15985,1.1596,1.15975,1369600001.0
2008-10-13 15:17:00,1.1598,1.1608,1.15965,1.1608,1727899998.0
2008-10-13 15:18:00,1.16055,1.16065,1.16055,1.16055,631100012.0
2008-10-13 15:19:00,1.1606,1.16065,1.1605,1.1606,1920200017.0
2008-10-13 15:20:00,1.16055,1.16065,1.1605,1.16065,601000000.0
2008-10-13 15:21:00,1.16065,1.16065,1.16045,1.1606,270199997.0
2008-10-13 15:22:00,1.16065,1.161,1.1606,1.161,525800003.0
2008-10-13 15:23:00,1.16095,1.16135,1.16095,1.1611,1434700008.0
2008-10-13 15:24:00,1.1613,1.1613,1.1593,1.1596,533799999.0
2008-10-13 15:25:00,1.15945,1.15945,1.1594,1.1594,533799999.0
2008-10-13 15:26:00,1.15945,1.15955,1.15915,1.15915,1196199984.0
2008-10-13 15:27:00,1.1593,1.1594,1.159,1.1593,2141699983.0
2008-10-13 15:28:00,1.15995,1.16025,1.15995,1.16025,2141699983.0
2008-10-13 15:29:00,1.16025,1.1609,1.1602,1.16065,1377500019.0
2008-10-13 15:30:00,1.1605,1.1608,1.1605,1.1606,2106899990.0
2008-10-13 15:31:00,1.1605,1.1605,1.1602,1.1602,2106899990.0
2008-10-13 15:32:00,1.1603,1.1607,1.1602,1.1605,2106899990.0
2008-10-13 15:33:00,1.1606,1.1612,1.1606,1.1612,2106899990.0
2008-10-13 15:34:00,1.1613,1.1624,1.1613,1.1619,2106899990.0
2008-10-13 15:35:00,1.1618,1.1622,1.1614,1.1614,2106899990.0
2008-10-13 15:36:00,1.16135,1.162,1.16085,1.16175,2106899990.0
2008-10-13 15:37:00,1.1619,1.1628,1.1618,1.1628,1956499999.0
2008-10-13 15:38:00,1.1627,1.163,1.1624,1.1626,1956499999.0
2008-10-13 15:39:00,1.1627,1.1627,1.16195,1.16195,1956499999.0
2008-10-13 15:40:00,1.1619,1.1619,1.1606,1.1611,1813999989.0
2008-10-13 15:41:00,1.1612,1.1615,1.1609,1.1613,1813999989.0
2008-10-13 15:42:00,1.1614,1.1616,1.1613,1.1616,1813999989.0
2008-10-13 15:43:00,1.1617,1.1618,1.1609,1.161,1813999989.0
2008-10-13 15:44:00,1.1611,1.1612,1.1608,1.161,1813999989.0
2008-10-13 15:45:00,1.16095,1.161,1.1609,1.161,1813999989.0
2008-10-13 15:46:00,1.16095,1.1612,1.16095,1.161,1024899988.0
2008-10-13 15:47:00,1.161,1.161,1.161,1.161,492199987.0
2008-10-13 15:48:00,1.16105,1.1615,1.16105,1.1615,2118200001.0
2008-10-13 15:49:00,1.1615,1.1624,1.1615,1.162,1280400002.0
2008-10-13 15:50:00,1.1621,1.1623,1.16205,1.16205,1280400002.0
2008-10-13 15:51:00,1.1619,1.1621,1.1616,1.1621,2058099993.0
2008-10-13 15:52:00,1.1623,1.1625,1.162,1.1624,2058099993.0
2008-10-13 15:53:00,1.1624,1.16265,1.16235,1.16245,2058099993.0
2008-10-13 15:54:00,1.1626,1.1632,1.1625,1.1632,1460300023.0
2008-10-13 15:55:00,1.1632,1.1633,1.1629,1.1629,1460300023.0
2008-10-13 15:56:00,1.1631,1.1631,1.1624,1.1628,1593599993.0
2008-10-13 15:57:00,1.1627,1.163,1.1621,1.1626,1593599993.0
2008-10-13 15:58:00,1.1627,1.1634,1.1627,1.163,1593599993.0
2008-10-13 15:59:00,1.1629,1.1634,1.1629,1.1634,1593599993.0
2008-10-13 16:00:00,1.1635,1.1636,1.1632,1.1632,1593599993.0
2008-10-13 16:01:00,1.1631,1.1634,1.1627,1.1628,1593599993.0
2008-10-13 16:02:00,1.1627,1.1628,1.1619,1.162,1593599993.0
2008-10-13 16:03:00,1.1619,1.1625,1.1617,1.1622,1593599993.0
2008-10-13 16:04:00,1.1623,1.1623,1.1615,1.1619,1593599993.0
2008-10-13 16:05:00,1.1617,1.1619,1.1606,1.1608,1593599993.0
2008-10-13 16:06:00,1.1609,1.1612,1.1609,1.161,1593599993.0
2008-10-13 16:07:00,1.1612,1.1616,1.161,1.1615,1096800006.0
2008-10-13 16:08:00,1.1616,1.1624,1.1615,1.1618,1096800006.0
2008-10-13 16:09:00,1.1617,1.1617,1.1615,1.1615,1096800006.0
2008-10-13 16:10:00,1.1614,1.1614,1.1609,1.1612,1096800006.0
2008-10-13 16:11:00,1.1613,1.1613,1.1608,1.1608,1096800006.0
2008-10-13 16:12:00,1.1607,1.1607,1.1599,1.16,1641400007.0
2008-10-13 16:13:00,1.1601,1.1603,1.16,1.1602,1641400007.0
2008-10-13 16:14:00,1.1602,1.16055,1.16015,1.16015,1641400007.0
2008-10-13 16:15:00,1.1603,1.1604,1.16,1.1601,263799999.0
2008-10-13 16:16:00,1.1601,1.16015,1.1601,1.1601,263799999.0
2008-10-13 16:17:00,1.1601,1.1601,1.1597,1.1598,781199991.0
2008-10-13 16:18:00,1.1597,1.1597,1.1582,1.1582,781199991.0
2008-10-13 16:19:00,1.1581,1.1588,1.1581,1.1581,781199991.0
2008-10-13 16:20:00,1.1581,1.15835,1.1581,1.15835,781199991.0
2008-10-13 16:21:00,1.1584,1.1584,1.1583,1.15835,281799996.0
2008-10-13 16:22:00,1.15825,1.1583,1.1579,1.1579,908099991.0
2008-10-13 16:23:00,1.15795,1.15825,1.1579,1.15795,1254300004.0
2008-10-13 16:24:00,1.15795,1.15805,1.15785,1.158,843299996.0
2008-10-13 16:25:00,1.158,1.158,1.1576,1.1577,1322999991.0
2008-10-13 16:26:00,1.1577,1.1579,1.1577,1.1578,1105899995.0
2008-10-13 16:27:00,1.1577,1.1577,1.1574,1.1575,1105899995.0
2008-10-13 16:28:00,1.1574,1.1575,1.157,1.1572,2078399997.0
2008-10-13 16:29:00,1.1573,1.1575,1.1564,1.1565,2078399997.0
2008-10-13 16:30:00,1.1564,1.1564,1.156,1.156,2078399997.0
2008-10-13 16:31:00,1.1561,1.1561,1.1554,1.1556,2078399997.0
2008-10-13 16:32:00,1.1557,1.1567,1.1556,1.1563,2078399997.0
2008-10-13 16:33:00,1.1566,1.1573,1.1566,1.15725,2078399997.0
2008-10-13 16:34:00,1.1573,1.1585,1.1573,1.1584,667500012.0
2008-10-13 16:35:00,1.1581,1.15815,1.15805,1.1581,667500012.0
2008-10-13 16:36:00,1.15805,1.1582,1.15805,1.1582,623600003.0
2008-10-13 16:37:00,1.1581,1.159,1.1581,1.1584,1015999997.0
2008-10-13 16:38:00,1.1584,1.15845,1.15835,1.1584,1015999997.0
2008-10-13 16:39:00,1.1584,1.15855,1.1582,1.15855,1127300005.0
2008-10-13 16:40:00,1.15855,1.1586,1.15785,1.1579,1685099996.0
2008-10-13 16:41:00,1.158,1.1582,1.1577,1.1578,1498999981.0
2008-10-13 16:42:00,1.1579,1.1583,1.1576,1.1576,1498999981.0
2008-10-13 16:43:00,1.15745,1.15745,1.1566,1.1566,1498999981.0
2008-10-13 16:44:00,1.1567,1.1567,1.1551,1.1555,1237199999.0
2008-10-13 16:45:00,1.1554,1.1554,1.1539,1.154,1237199999.0
2008-10-13 16:46:00,1.1539,1.1548,1.1537,1.1548,1237199999.0
2008-10-13 16:47:00,1.1549,1.156,1.1549,1.1555,1237199999.0
2008-10-13 16:48:00,1.1554,1.1555,1.1551,1.1555,1237199999.0
2008-10-13 16:49:00,1.1556,1.1556,1.1547,1.1555,1237199999.0
2008-10-13 16:50:00,1.1556,1.1559,1.1553,1.1553,1237199999.0
2008-10-13 16:51:00,1.1552,1.1554,1.15505,1.15505,1237199999.0
2008-10-13 16:52:00,1.1551,1.15515,1.15505,1.15515,1011800012.0
2008-10-13 16:53:00,1.15515,1.1556,1.15515,1.1556,930300007.0
2008-10-13 16:54:00,1.1557,1.1562,1.1556,1.156,2106099998.0
2008-10-13 16:55:00,1.156,1.15665,1.156,1.15665,2106099998.0
2008-10-13 16:56:00,1.1567,1.1578,1.1567,1.1577,1784699987.0
2008-10-13 16:57:00,1.1575,1.158,1.1563,1.1565,1784699987.0
2008-10-13 16:58:00,1.1563,1.1563,1.1536,1.1539,1784699987.0
2008-10-13 16:59:00,1.1538,1.1542,1.1535,1.1536,1784699987.0
2008-10-13 17:00:00,1.1535,1.1545,1.1532,1.1543,1784699987.0
2008-10-13 17:01:00,1.1542,1.1543,1.1534,1.1537,1784699987.0
2008-10-13 17:02:00,1.1537,1.15395,1.1533,1.15365,1784699987.0
2008-10-13 17:03:00,1.1537,1.1542,1.1536,1.1541,896799994.0
2008-10-13 17:04:00,1.1541,1.15415,1.154,1.15415,896799994.0
2008-10-13 17:05:00,1.15415,1.15415,1.15415,1.15415,635899994.0
2008-10-13 17:06:00,1.15415,1.15425,1.154,1.1541,1306200009.0
2008-10-13 17:07:00,1.1542,1.1546,1.1542,1.1545,534600007.0
2008-10-13 17:08:00,1.1546,1.1546,1.1538,1.1545,534600007.0
2008-10-13 17:09:00,1.15455,1.15455,1.15435,1.15435,534600007.0
2008-10-13 17:10:00,1.1543,1.1543,1.1534,1.1537,1978500841.0
2008-10-13 17:11:00,1.154,1.154,1.15355,1.154,1978500841.0
2008-10-13 17:12:00,1.154,1.154,1.15335,1.1535,1957099984.0
2008-10-13 17:13:00,1.1532,1.1537,1.1531,1.1531,1699699990.0
2008-10-13 17:14:00,1.1532,1.1532,1.152,1.152,1699699990.0
2008-10-13 17:15:00,1.1519,1.152,1.1512,1.152,1699699990.0
2008-10-13 17:16:00,1.1521,1.1525,1.152,1.1521,1699699990.0
2008-10-13 17:17:00,1.1522,1.1526,1.152,1.1521,1699699990.0
2008-10-13 17:18:00,1.1522,1.1535,1.1522,1.1534,1699699990.0
2008-10-13 17:19:00,1.1534,1.1534,1.15325,1.15335,1699699990.0
2008-10-13 17:20:00,1.1534,1.1544,1.1534,1.1541,1538700000.0
2008-10-13 17:21:00,1.1541,1.1552,1.154,1.1552,1538700000.0
2008-10-13 17:22:00,1.1545,1.1579,1.1545,1.1556,1585699993.0
2008-10-13 17:23:00,1.1555,1.15615,1.1555,1.1559,1585699993.0
2008-10-13 17:24:00,1.1561,1.1561,1.1555,1.1557,1529800016.0
2008-10-13 17:25:00,1.1552,1.1557,1.1548,1.1549,1474999979.0
2008-10-13 17:26:00,1.15505,1.15525,1.15475,1.15485,1474999979.0
2008-10-13 17:27:00,1.1546,1.1547,1.15455,1.15465,1589599997.0
2008-10-13 17:28:00,1.15465,1.15465,1.1536,1.1541,1270900007.0
2008-10-13 17:29:00,1.1541,1.1542,1.1541,1.1541,1444616270.0
2008-10-13 17:30:00,1.1538,1.1543,1.1538,1.1539,640399994.0
2008-10-13 17:31:00,1.15395,1.154,1.1539,1.1539,640399994.0
2008-10-13 17:32:00,1.1537,1.1538,1.1535,1.1536,995199997.0
2008-10-13 17:33:00,1.15365,1.1537,1.15365,1.15365,995199997.0
2008-10-13 17:34:00,1.1538,1.1538,1.15365,1.15375,552800004.0
2008-10-13 17:35:00,1.1537,1.15425,1.1535,1.154,1759000005.0
2008-10-13 17:36:00,1.15395,1.1543,1.1538,1.1543,1892699993.0
2008-10-13 17:37:00,1.1543,1.1545,1.1543,1.1545,533599999.0
2008-10-13 17:38:00,1.15455,1.1547,1.15455,1.1547,548199999.0
2008-10-13 17:39:00,1.1547,1.1555,1.1546,1.1549,1416100005.0
2008-10-13 17:40:00,1.15515,1.1554,1.155,1.155,1416100005.0
2008-10-13 17:41:00,1.1552,1.1562,1.1551,1.1562,986000005.0
2008-10-13 17:42:00,1.1563,1.1581,1.1563,1.1569,986000005.0
2008-10-13 17:43:00,1.1568,1.1568,1.1564,1.1565,986000005.0
2008-10-13 17:44:00,1.15675,1.1568,1.1564,1.15665,986000005.0
2008-10-13 17:45:00,1.1567,1.1571,1.15665,1.15665,1187700001.0
2008-10-13 17:46:00,1.1566,1.15665,1.1566,1.15665,899399994.0
2008-10-13 17:47:00,1.1567,1.1582,1.1566,1.1582,1675000005.0
2008-10-13 17:48:00,1.1583,1.15845,1.1578,1.1584,1675000005.0
2008-10-13 17:49:00,1.1585,1.1598,1.1585,1.1594,1552600000.0
2008-10-13 17:50:00,1.1595,1.1607,1.1594,1.1603,1552600000.0
2008-10-13 17:51:00,1.16025,1.16025,1.1592,1.1592,1552600000.0
2008-10-13 17:52:00,1.1593,1.1596,1.159,1.1592,2026099987.0
2008-10-13 17:53:00,1.1592,1.16005,1.15885,1.16005,2026099987.0
2008-10-13 17:54:00,1.16005,1.16025,1.16,1.16015,422800006.0
2008-10-13 17:55:00,1.16015,1.1604,1.16,1.16,1723400007.0
2008-10-13 17:56:00,1.1602,1.1604,1.16005,1.1603,839499988.0
2008-10-13 17:57:00,1.16035,1.16045,1.15995,1.1603,1697399971.0
2008-10-13 17:58:00,1.16025,1.1606,1.16025,1.16045,1323400019.0
2008-10-13 17:59:00,1.1604,1.1606,1.1603,1.1605,2120700006.0
2008-10-13 18:00:00,1.16015,1.16015,1.1595,1.1599,2120700006.0
2008-10-13 18:01:00,1.15995,1.1601,1.15995,1.1601,320999992.0
2008-10-13 18:02:00,1.16005,1.16125,1.16005,1.16125,1573599993.0
2008-10-13 18:03:00,1.16125,1.16215,1.16125,1.16205,1614200005.0
2008-10-13 18:04:00,1.1622,1.1622,1.161,1.1612,829400001.0
2008-10-13 18:05:00,1.16115,1.1614,1.16115,1.1612,829400001.0
2008-10-13 18:06:00,1.16105,1.16125,1.16105,1.16125,1880300018.0
2008-10-13 18:07:00,1.1613,1.1629,1.1613,1.1627,1728800003.0
2008-10-13 18:08:00,1.1628,1.1635,1.1628,1.1635,1728800003.0
2008-10-13 18:09:00,1.1634,1.1634,1.1629,1.1629,1728800003.0
2008-10-13 18:10:00,1.16295,1.163,1.16215,1.16235,1728800003.0
2008-10-13 18:11:00,1.16235,1.16235,1.16225,1.16235,349200001.0
2008-10-13 18:12:00,1.1623,1.16235,1.1622,1.16225,642699991.0
2008-10-13 18:13:00,1.16225,1.1623,1.16225,1.1623,233000008.0
2008-10-13 18:14:00,1.1622,1.16235,1.1622,1.1622,771199998.0
2008-10-13 18:15:00,1.1622,1.1622,1.16185,1.16205,1258600015.0
2008-10-13 18:16:00,1.16205,1.16205,1.162,1.16205,1133199976.0
2008-10-13 18:17:00,1.1619,1.162,1.1619,1.162,1479800021.0
2008-10-13 18:18:00,1.16215,1.1622,1.16215,1.1622,1479800021.0
2008-10-13 18:19:00,1.16215,1.16215,1.16215,1.16215,176400001.0
2008-10-13 18:20:00,1.1621,1.1624,1.1621,1.16235,752199997.0
2008-10-13 18:21:00,1.1623,1.1623,1.1619,1.1619,619199990.0
2008-10-13 18:22:00,1.1619,1.1619,1.16185,1.16185,619199990.0
2008-10-13 18:23:00,1.1617,1.16175,1.16095,1.16095,1389599981.0
2008-10-13 18:24:00,1.1609,1.1609,1.1605,1.1605,390200004.0
2008-10-13 18:25:00,1.16015,1.16015,1.15985,1.15995,1150199982.0
2008-10-13 18:26:00,1.15995,1.1605,1.15995,1.15995,1872400024.0
2008-10-13 18:27:00,1.1602,1.1605,1.16015,1.16025,1792400006.0
2008-10-13 18:28:00,1.1602,1.1602,1.1601,1.1601,334000001.0
2008-10-13 18:29:00,1.16005,1.16005,1.15995,1.16,1181799988.0
2008-10-13 18:30:00,1.15995,1.16005,1.15995,1.16,515800002.0
2008-10-13 18:31:00,1.1601,1.16015,1.1601,1.16015,769199997.0
2008-10-13 18:32:00,1.16015,1.16015,1.16015,1.16015,1248000000.0
2008-10-13 18:33:00,1.16,1.1602,1.1596,1.16,73400002.0
2008-10-13 18:34:00,1.1602,1.1605,1.1601,1.1604,73400002.0
2008-10-13 18:35:00,1.1604,1.1604,1.1604,1.1604,73400002.0
2008-10-13 18:36:00,1.1605,1.1605,1.1605,1.1605,73400002.0
2008-10-13 18:37:00,1.16045,1.1605,1.16045,1.1605,160800004.0
2008-10-13 18:38:00,1.16045,1.16045,1.16045,1.16045,172800004.0
2008-10-13 18:39:00,1.1602,1.1604,1.1601,1.1604,976599990.0
2008-10-13 18:40:00,1.1604,1.1604,1.16035,1.16035,976599990.0
2008-10-13 18:41:00,1.16035,1.16035,1.1603,1.16035,967599972.0
2008-10-13 18:42:00,1.16035,1.16035,1.16035,1.16035,536000000.0
2008-10-13 18:43:00,1.16025,1.16035,1.1602,1.1603,984400001.0
2008-10-13 18:44:00,1.16035,1.1604,1.16025,1.16035,1460800011.0
2008-10-13 18:45:00,1.16025,1.16025,1.16015,1.16015,430200013.0
2008-10-13 18:46:00,1.16025,1.1603,1.16025,1.1603,406800010.0
2008-10-13 18:47:00,1.16025,1.16035,1.16025,1.16035,1991400024.0
2008-10-13 18:48:00,1.1604,1.1608,1.16035,1.1608,1123400012.0
2008-10-13 18:49:00,1.1606,1.1607,1.1606,1.1607,773200004.0
2008-10-13 18:50:00,1.1607,1.1607,1.1607,1.1607,773200004.0
2008-10-13 18:51:00,1.1607,1.1607,1.1603,1.1603,1333800025.0
2008-10-13 18:52:00,1.1599,1.1605,1.1599,1.1604,194199997.0
2008-10-13 18:53:00,1.16035,1.16035,1.16035,1.16035,194199997.0
2008-10-13 18:54:00,1.16035,1.161,1.16035,1.1609,1710200003.0
2008-10-13 18:55:00,1.161,1.1615,1.1608,1.1614,351599998.0
2008-10-13 18:56:00,1.1613,1.1613,1.1603,1.1605,351599998.0
2008-10-13 18:57:00,1.1606,1.1612,1.1602,1.1603,351599998.0
2008-10-13 18:58:00,1.1602,1.1611,1.1602,1.1611,351599998.0
2008-10-13 18:59:00,1.1612,1.1625,1.1608,1.1625,351599998.0
2008-10-13 19:00:00,1.1626,1.1628,1.161,1.161,351599998.0
2008-10-13 19:01:00,1.161,1.161,1.16065,1.16065,351599998.0
2008-10-13 19:02:00,1.1606,1.1606,1.1606,1.1606,86000000.0
2008-10-13 19:03:00,1.1602,1.16025,1.16015,1.16015,569300003.0
2008-10-13 19:04:00,1.1599,1.1604,1.1599,1.1604,601600005.0
2008-10-13 19:05:00,1.1601,1.1601,1.16005,1.16005,601600005.0
2008-10-13 19:06:00,1.1601,1.1601,1.158,1.1581,1319899992.0
2008-10-13 19:07:00,1.1578,1.15825,1.15685,1.15825,1319899992.0
2008-10-13 19:08:00,1.15825,1.15825,1.1575,1.1576,663349998.0
2008-10-13 19:09:00,1.15775,1.15775,1.15685,1.15715,920799991.0
2008-10-13 19:10:00,1.157,1.1573,1.1565,1.1568,1096799995.0
2008-10-13 19:11:00,1.1569,1.15775,1.15655,1.1577,1096799995.0
2008-10-13 19:12:00,1.1578,1.1579,1.1554,1.1561,797200005.0
2008-10-13 19:13:00,1.15585,1.15605,1.1558,1.15585,797200005.0
2008-10-13 19:14:00,1.1561,1.1571,1.1555,1.1565,979199980.0
2008-10-13 19:15:00,1.1566,1.1579,1.1566,1.1578,979199980.0
2008-10-13 19:16:00,1.15785,1.1579,1.1578,1.1579,979199980.0
2008-10-13 19:17:00,1.1578,1.1578,1.1574,1.1575,630399997.0
2008-10-13 19:18:00,1.15745,1.15745,1.1573,1.1573,630399997.0
2008-10-13 19:19:00,1.1574,1.1578,1.1573,1.1573,637600007.0
2008-10-13 19:20:00,1.1574,1.1574,1.1565,1.1565,637600007.0
2008-10-13 19:21:00,1.15675,1.15685,1.1567,1.15685,637600007.0
2008-10-13 19:22:00,1.15695,1.15705,1.1568,1.15705,1101600021.0
2008-10-13 19:23:00,1.157,1.157,1.1568,1.1568,1151400009.0
2008-10-13 19:24:00,1.1569,1.15695,1.1568,1.1569,1245999970.0
2008-10-13 19:25:00,1.15685,1.1574,1.15685,1.1571,1708399970.0
2008-10-13 19:26:00,1.15735,1.15815,1.15735,1.1581,1303399987.0
2008-10-13 19:27:00,1.15805,1.15805,1.15685,1.15695,1922800024.0
2008-10-13 19:28:00,1.15695,1.15695,1.1567,1.1569,1300400000.0
2008-10-13 19:29:00,1.15685,1.15725,1.15685,1.1572,1820999977.0
2008-10-13 19:30:00,1.1572,1.15775,1.1572,1.15775,1067799998.0
2008-10-13 19:31:00,1.15775,1.15775,1.15645,1.1565,1783399983.0
2008-10-13 19:32:00,1.15645,1.15645,1.15485,1.15485,1069200006.0
2008-10-13 19:33:00,1.15475,1.15475,1.15445,1.15445,1127499999.0
2008-10-13 19:34:00,1.15445,1.1546,1.15425,1.15425,1722000007.0
2008-10-13 19:35:00,1.15425,1.15455,1.15425,1.15455,1347200006.0
2008-10-13 19:36:00,1.1546,1.15475,1.15455,1.15475,614400009.0
2008-10-13 19:37:00,1.15475,1.15485,1.15475,1.15485,331000007.0
2008-10-13 19:38:00,1.1549,1.1554,1.1549,1.1554,637000008.0
2008-10-13 19:39:00,1.15545,1.1555,1.1554,1.1554,793100003.0
2008-10-13 19:40:00,1.15545,1.1556,1.1554,1.1555,998400026.0
2008-10-13 19:41:00,1.1555,1.1556,1.1555,1.1555,507800018.0
2008-10-13 19:42:00,1.1555,1.1555,1.15545,1.1555,394000011.0
2008-10-13 19:43:00,1.1557,1.1569,1.1556,1.1569,534600008.0
2008-10-13 19:44:00,1.157,1.1589,1.1569,1.1583,534600008.0
2008-10-13 19:45:00,1.1585,1.1587,1.1582,1.1582,534600008.0
2008-10-13 19:46:00,1.1581,1.1588,1.158,1.1585,534600008.0
2008-10-13 19:47:00,1.1587,1.15885,1.1586,1.1586,534600008.0
2008-10-13 19:48:00,1.15875,1.1588,1.15865,1.15865,179400002.0
2008-10-13 19:49:00,1.1586,1.15865,1.15855,1.1586,1255399980.0
2008-10-13 19:50:00,1.1587,1.1588,1.1587,1.1587,451000007.0
2008-10-13 19:51:00,1.15865,1.15865,1.1582,1.1586,566200006.0
2008-10-13 19:52:00,1.1588,1.1589,1.1585,1.1585,780200014.0
2008-10-13 19:53:00,1.1585,1.1585,1.15775,1.15795,2096100024.0
2008-10-13 19:54:00,1.1579,1.15845,1.1579,1.1582,1975899987.0
2008-10-13 19:55:00,1.1583,1.1583,1.1571,1.1571,1560200013.0
2008-10-13 19:56:00,1.1572,1.1573,1.1562,1.1569,1560200013.0
2008-10-13 19:57:00,1.15685,1.15685,1.15575,1.15575,1560200013.0
2008-10-13 19:58:00,1.1558,1.15585,1.15575,1.15585,475000000.0
2008-10-13 19:59:00,1.1558,1.1558,1.15555,1.15555,575200001.0
2008-10-13 20:00:00,1.15555,1.15555,1.1554,1.1554,359600007.0
2008-10-13 20:01:00,1.155,1.15505,1.1544,1.1544,925399993.0
2008-10-13 20:02:00,1.1546,1.1555,1.1545,1.1553,1938200020.0
2008-10-13 20:03:00,1.15475,1.1554,1.15475,1.15515,924599996.0
2008-10-13 20:04:00,1.1552,1.1552,1.1551,1.1551,91200003.0
2008-10-13 20:05:00,1.1552,1.1559,1.1552,1.1559,1010800000.0
2008-10-13 20:06:00,1.1559,1.15695,1.1559,1.15695,1010800000.0
2008-10-13 20:07:00,1.15705,1.15705,1.157,1.157,729399996.0
2008-10-13 20:08:00,1.15705,1.15705,1.1569,1.15695,1497000006.0
2008-10-13 20:09:00,1.157,1.15705,1.1569,1.1569,706399978.0
2008-10-13 20:10:00,1.15668,1.15672,1.15604,1.15604,323199996.0
2008-10-13 20:11:00,1.15695,1.15695,1.1563,1.15645,599300012.0
2008-10-13 20:12:00,1.1565,1.15665,1.1565,1.15665,254700005.0
2008-10-13 20:13:00,1.1566,1.1568,1.1566,1.1568,1557200012.0
2008-10-13 20:14:00,1.15665,1.15665,1.15652,1.15657,745400011.0
2008-10-13 20:15:00,1.15685,1.15685,1.1568,1.1568,159600006.0
2008-10-13 20:16:00,1.1567,1.1569,1.1565,1.1569,1220800000.0
2008-10-13 20:17:00,1.157,1.15715,1.157,1.1571,1220800000.0
2008-10-13 20:18:00,1.1573,1.1573,1.1568,1.1573,1242699985.0
2008-10-13 20:19:00,1.1572,1.1572,1.15675,1.15685,1242699985.0
2008-10-13 20:20:00,1.15685,1.15685,1.1568,1.1568,845799989.0
2008-10-13 20:21:00,1.1569,1.15695,1.1569,1.15695,399599998.0
2008-10-13 20:22:00,1.15644,1.15651,1.15644,1.15651,245600006.0
2008-10-13 20:23:00,1.1571,1.1579,1.15705,1.1575,1806399983.0
2008-10-13 20:24:00,1.1576,1.1576,1.1574,1.1574,344599997.0
2008-10-13 20:25:00,1.15729,1.15729,1.15674,1.15679,382600003.0
2008-10-13 20:26:00,1.15695,1.15695,1.15695,1.15695,74000000.0
2008-10-13 20:27:00,1.1574,1.1575,1.15735,1.1574,305500003.0
2008-10-13 20:28:00,1.15706,1.15725,1.15683,1.15696,582800009.0
2008-10-13 20:29:00,1.15701,1.15701,1.15689,1.15694,192400002.0
2008-10-13 20:30:00,1.1575,1.1576,1.1575,1.1576,279000000.0
2008-10-13 20:31:00,1.15775,1.15785,1.15775,1.1578,389399998.0
2008-10-13 20:32:00,1.1576,1.1576,1.1572,1.1575,954299999.0
2008-10-13 20:33:00,1.15755,1.15755,1.1575,1.1575,132800004.0
2008-10-13 20:34:00,1.15745,1.1575,1.15745,1.1575,137800004.0
2008-10-13 20:35:00,1.1575,1.1576,1.1575,1.15755,210900005.0
2008-10-13 20:36:00,1.15731,1.15731,1.15724,1.15726,401600003.0
2008-10-13 20:37:00,1.15723,1.1574,1.15707,1.1574,804600000.0
2008-10-13 20:38:00,1.1576,1.1576,1.1576,1.1576,79599998.0
2008-10-13 20:39:00,1.1576,1.15765,1.15755,1.15755,335999992.0
2008-10-13 20:40:00,1.1571,1.15716,1.15694,1.15703,409599997.0
2008-10-13 20:41:00,1.15689,1.15722,1.15689,1.15721,579400003.0
2008-10-13 20:42:00,1.15755,1.15755,1.15755,1.15755,60000000.0
2008-10-13 20:43:00,1.1575,1.15755,1.1575,1.15755,157300003.0
2008-10-13 20:44:00,1.1575,1.1579,1.1575,1.1579,712499989.0
2008-10-13 20:45:00,1.1579,1.1581,1.1578,1.1581,1601700014.0
2008-10-13 20:46:00,1.15805,1.1584,1.15805,1.1582,1601700014.0
2008-10-13 20:47:00,1.15825,1.15905,1.15825,1.15895,1467600017.0
2008-10-13 20:48:00,1.15905,1.1599,1.15885,1.1598,2141800024.0
2008-10-13 20:49:00,1.1597,1.1597,1.1596,1.1597,946799995.0
2008-10-13 20:50:00,1.1596,1.1597,1.1596,1.1597,719400001.0
2008-10-13 20:51:00,1.15965,1.1598,1.15935,1.1598,1730800010.0
2008-10-13 20:52:00,1.15985,1.15985,1.15985,1.15985,88000000.0
2008-10-13 20:53:00,1.15975,1.1598,1.1596,1.1596,1279200027.0
2008-10-13 20:54:00,1.15965,1.1598,1.15965,1.1598,328599991.0
2008-10-13 20:55:00,1.16,1.16,1.16,1.16,73900002.0
2008-10-13 20:56:00,1.1599,1.15995,1.15985,1.15995,539899992.0
2008-10-13 20:57:00,1.1599,1.16005,1.15975,1.15975,1166300021.0
2008-10-13 20:58:00,1.15985,1.15985,1.15915,1.15915,307999993.0
2008-10-13 20:59:00,1.1588,1.159,1.1573,1.1587,579399992.0
2008-10-13 21:00:00,1.1586,1.1586,1.1584,1.15845,579399992.0
2008-10-13 21:01:00,1.15835,1.1592,1.15835,1.1586,1757600023.0
2008-10-13 21:02:00,1.1584,1.1586,1.1578,1.158,296799994.0
2008-10-13 21:03:00,1.15795,1.158,1.15795,1.158,296799994.0
2008-10-13 21:04:00,1.15805,1.1581,1.15805,1.15805,914600008.0
2008-10-13 21:05:00,1.158,1.158,1.1579,1.15795,822000008.0
2008-10-13 21:06:00,1.1576,1.15779,1.15749,1.15777,860199996.0
2008-10-13 21:07:00,1.15734,1.15803,1.15734,1.15773,736199997.0
2008-10-13 21:08:00,1.15805,1.15805,1.158,1.15805,614000000.0
2008-10-13 21:09:00,1.15805,1.15805,1.158,1.158,266000000.0
2008-10-13 21:10:00,1.158,1.158,1.15715,1.15725,793800003.0
2008-10-13 21:11:00,1.15662,1.15702,1.15649,1.157,1180899994.0
2008-10-13 21:12:00,1.15735,1.15735,1.1573,1.1573,140399994.0
2008-10-13 21:13:00,1.15735,1.15735,1.15735,1.15735,108800003.0
2008-10-13 21:14:00,1.1573,1.1573,1.1571,1.1571,649700006.0
2008-10-13 21:15:00,1.15648,1.15714,1.15648,1.15714,380200006.0
2008-10-13 21:16:00,1.1569,1.1569,1.15685,1.15685,169200005.0
2008-10-13 21:17:00,1.1569,1.1571,1.1569,1.15705,587200005.0
2008-10-13 21:18:00,1.15705,1.15705,1.157,1.157,352200006.0
2008-10-13 21:19:00,1.15725,1.1573,1.1571,1.1571,647000000.0
2008-10-13 21:20:00,1.15705,1.15705,1.15695,1.157,434800004.0
2008-10-13 21:21:00,1.1572,1.1574,1.15705,1.15705,1126399977.0
2008-10-13 21:22:00,1.157,1.1571,1.1563,1.1563,1105000015.0
2008-10-13 21:23:00,1.1564,1.1565,1.1564,1.15645,1105000015.0
2008-10-13 21:24:00,1.1564,1.1571,1.1564,1.1569,551200012.0
2008-10-13 21:25:00,1.1564,1.1564,1.1564,1.1564,551200012.0
2008-10-13 21:26:00,1.1564,1.1564,1.15625,1.15635,372999990.0
2008-10-13 21:27:00,1.1563,1.1563,1.15575,1.1558,2003200006.0
2008-10-13 21:28:00,1.1558,1.1559,1.1544,1.1545,1358999981.0
2008-10-13 21:29:00,1.1546,1.1551,1.1545,1.1545,76400002.0
2008-10-13 21:30:00,1.15425,1.15425,1.15425,1.15425,76400002.0
2008-10-13 21:31:00,1.1543,1.1543,1.1533,1.1533,1916000013.0
2008-10-13 21:32:00,1.1531,1.15315,1.1528,1.1528,960500005.0
2008-10-13 21:33:00,1.1526,1.1528,1.1525,1.15275,932299994.0
2008-10-13 21:34:00,1.15285,1.153,1.15285,1.15295,289799994.0
2008-10-13 21:35:00,1.15305,1.15305,1.15225,1.15225,843999990.0
2008-10-13 21:36:00,1.15225,1.15225,1.15225,1.15225,161600006.0
2008-10-13 21:37:00,1.15205,1.1521,1.15185,1.15185,499100000.0
2008-10-13 21:38:00,1.1519,1.1519,1.1516,1.1519,437400005.0
2008-10-13 21:39:00,1.15185,1.1519,1.1514,1.1514,754300011.0
2008-10-13 21:40:00,1.1514,1.1515,1.1505,1.1505,1697599994.0
2008-10-13 21:41:00,1.1506,1.15205,1.1506,1.1518,1057199986.0
2008-10-13 21:42:00,1.15175,1.15175,1.1515,1.1515,1062599991.0
2008-10-13 21:43:00,1.15145,1.15205,1.1513,1.1516,1257699989.0
2008-10-13 21:44:00,1.1518,1.15195,1.1516,1.1516,447599998.0
2008-10-13 21:45:00,1.15175,1.15175,1.15165,1.15175,225799998.0
2008-10-13 21:46:00,1.15165,1.15165,1.15165,1.15165,97800003.0
2008-10-13 21:47:00,1.1519,1.1519,1.1518,1.1518,250000008.0
2008-10-13 21:48:00,1.15185,1.1524,1.1518,1.1523,928700012.0
2008-10-13 21:49:00,1.1524,1.1525,1.15225,1.1523,447000008.0
2008-10-13 21:50:00,1.1523,1.15245,1.1522,1.1523,847400012.0
2008-10-13 21:51:00,1.1523,1.1523,1.15145,1.15165,677299992.0
2008-10-13 21:52:00,1.1517,1.1517,1.1517,1.1517,88900002.0
2008-10-13 21:53:00,1.15165,1.15165,1.15085,1.15085,991899990.0
2008-10-13 21:54:00,1.1508,1.15095,1.1508,1.15095,382400005.0
2008-10-13 21:55:00,1.1511,1.1512,1.1507,1.1507,782500005.0
2008-10-13 21:56:00,1.15045,1.1505,1.15015,1.1502,1091200012.0
2008-10-13 21:57:00,1.1502,1.15025,1.15005,1.1501,1258600005.0
2008-10-13 21:58:00,1.1499,1.1499,1.1489,1.1493,1574300036.0
2008-10-13 21:59:00,1.1486,1.149,1.1486,1.14875,1382699989.0
2008-10-13 22:00:00,1.1491,1.1498,1.1488,1.1498,1349000011.0
2008-10-13 22:01:00,1.14955,1.1501,1.14955,1.14985,1349000011.0
2008-10-13 22:02:00,1.1495,1.1497,1.14875,1.14875,706400003.0
2008-10-13 22:03:00,1.1487,1.1487,1.1481,1.14835,1570400021.0
2008-10-13 22:04:00,1.1483,1.1483,1.14825,1.14825,443200012.0
2008-10-13 22:05:00,1.1482,1.1482,1.1482,1.1482,102800003.0
2008-10-13 22:06:00,1.14825,1.14835,1.1481,1.1481,493400004.0
2008-10-13 22:07:00,1.14825,1.1483,1.1482,1.14825,398800014.0
2008-10-13 22:08:00,1.14825,1.1484,1.1482,1.1483,1403499998.0
2008-10-13 22:09:00,1.1483,1.1484,1.1482,1.14825,586200018.0
2008-10-13 22:10:00,1.1482,1.14825,1.1482,1.1482,305000000.0
2008-10-13 22:11:00,1.14815,1.14815,1.14765,1.14765,1082400014.0
2008-10-13 22:12:00,1.1476,1.14765,1.1476,1.1476,458399989.0
2008-10-13 22:13:00,1.1476,1.1476,1.14725,1.14745,855599987.0
2008-10-13 22:14:00,1.14735,1.14745,1.14685,1.14685,1544600002.0
2008-10-13 22:15:00,1.14705,1.1475,1.147,1.14745,1327699987.0
2008-10-13 22:16:00,1.14755,1.14755,1.1475,1.14755,485799996.0
2008-10-13 22:17:00,1.1475,1.1482,1.1475,1.1478,655799995.0
2008-10-13 22:18:00,1.14805,1.1483,1.1473,1.14785,1903599990.0
2008-10-13 22:19:00,1.148,1.1482,1.1476,1.1482,1623199972.0
2008-10-13 22:20:00,1.14825,1.1483,1.1481,1.1482,1277199975.0
2008-10-13 22:21:00,1.1483,1.1483,1.1481,1.1481,257799994.0
2008-10-13 22:22:00,1.14825,1.14845,1.14795,1.148,1299399975.0
2008-10-13 22:23:00,1.1484,1.1488,1.1481,1.1482,643599999.0
2008-10-13 22:24:00,1.1481,1.1482,1.14805,1.1481,643599999.0
2008-10-13 22:25:00,1.148,1.148,1.148,1.148,119800003.0
2008-10-13 22:26:00,1.14795,1.148,1.14785,1.14795,1190000000.0
2008-10-13 22:27:00,1.1479,1.14795,1.1479,1.14795,255899998.0
2008-10-13 22:28:00,1.14769,1.14774,1.14764,1.14774,377599999.0
2008-10-13 22:29:00,1.1479,1.1483,1.1479,1.1481,923099994.0
2008-10-13 22:30:00,1.1481,1.14815,1.14795,1.148,958800000.0
2008-10-13 22:31:00,1.14805,1.1483,1.148,1.1483,671600003.0
2008-10-13 22:32:00,1.1484,1.149,1.1484,1.1485,1561999997.0
2008-10-13 22:33:00,1.1485,1.1485,1.14845,1.1485,408100007.0
2008-10-13 22:34:00,1.1485,1.1486,1.1485,1.1486,628199998.0
2008-10-13 22:35:00,1.1486,1.1486,1.14775,1.1478,1863600009.0
2008-10-13 22:36:00,1.14775,1.1478,1.1477,1.1478,478800004.0
2008-10-13 22:37:00,1.14775,1.14805,1.14755,1.14755,1109200000.0
2008-10-13 22:38:00,1.14755,1.14755,1.14735,1.1475,916200001.0
2008-10-13 22:39:00,1.14755,1.1478,1.1475,1.1478,504000008.0
2008-10-13 22:40:00,1.1479,1.148,1.1477,1.1477,854800003.0
2008-10-13 22:41:00,1.1477,1.1479,1.1477,1.14785,569999996.0
2008-10-13 22:42:00,1.1479,1.1479,1.1478,1.1478,264000000.0
2008-10-13 22:43:00,1.1477,1.1479,1.1477,1.1479,253999999.0
2008-10-13 22:44:00,1.1479,1.1479,1.14785,1.1479,427999992.0
2008-10-13 22:45:00,1.1479,1.1481,1.1479,1.1481,66399998.0
2008-10-13 22:46:00,1.14835,1.14835,1.148,1.14815,589399989.0
2008-10-13 22:47:00,1.14815,1.14845,1.148,1.148,413100002.0
2008-10-13 22:48:00,1.1481,1.1481,1.1481,1.1481,308599998.0
2008-10-13 22:49:00,1.1481,1.1481,1.1481,1.1481,126400002.0
2008-10-13 22:50:00,1.1481,1.1481,1.14775,1.14795,331199992.0
2008-10-13 22:51:00,1.14805,1.14805,1.148,1.148,185399998.0
2008-10-13 22:52:00,1.14795,1.14795,1.14785,1.14785,228000001.0
2008-10-13 22:53:00,1.14775,1.1479,1.14765,1.1478,986000015.0
2008-10-13 22:54:00,1.1478,1.1478,1.1478,1.1478,54799999.0
2008-10-13 22:55:00,1.14785,1.14785,1.14775,1.14775,140000000.0
2008-10-13 22:56:00,1.1472,1.1474,1.14705,1.1474,380399990.0
2008-10-13 22:57:00,1.1475,1.148,1.1475,1.1477,731399994.0
2008-10-13 22:58:00,1.1476,1.1476,1.14715,1.14715,244599999.0
2008-10-13 22:59:00,1.14676,1.14682,1.14662,1.14682,187600005.0
2008-10-13 23:00:00,1.14684,1.14684,1.14628,1.14628,174400001.0
2008-10-13 23:01:00,1.14642,1.14688,1.14631,1.14671,555800009.0
2008-10-13 23:02:00,1.14635,1.147,1.14635,1.147,556400000.0
2008-10-13 23:03:00,1.14725,1.14725,1.14725,1.14725,5600000.0
2008-10-13 23:04:00,1.14735,1.14735,1.14735,1.14735,30400000.0
2008-10-13 23:05:00,1.14712,1.14722,1.14686,1.14694,333200001.0
2008-10-13 23:06:00,1.1476,1.1476,1.14685,1.1472,239400000.0
2008-10-13 23:07:00,1.14715,1.1472,1.14715,1.14715,131599999.0
2008-10-13 23:08:00,1.1471,1.1471,1.14705,1.14705,86000000.0
2008-10-13 23:09:00,1.14705,1.1471,1.14705,1.1471,88600003.0
2008-10-13 23:10:00,1.1471,1.1471,1.1471,1.1471,21000000.0
2008-10-13 23:11:00,1.1469,1.1469,1.1462,1.1462,130399999.0
2008-10-13 23:12:00,1.14615,1.1462,1.14613,1.14613,204600002.0
2008-10-13 23:13:00,1.14606,1.14625,1.14595,1.14614,415400010.0
2008-10-13 23:14:00,1.14594,1.1462,1.14594,1.1462,387700009.0
2008-10-13 23:15:00,1.14595,1.14595,1.14545,1.1455,340500005.0
2008-10-13 23:16:00,1.1455,1.1455,1.14475,1.1451,622500003.0
2008-10-13 23:17:00,1.14441,1.14473,1.14418,1.14473,620599998.0
2008-10-13 23:18:00,1.1451,1.1451,1.1451,1.1451,33200001.0
2008-10-13 23:19:00,1.14515,1.14515,1.1451,1.1451,82199999.0
2008-10-13 23:20:00,1.1451,1.1451,1.1451,1.1451,48200000.0
2008-10-13 23:21:00,1.14525,1.14535,1.145,1.145,107800001.0
2008-10-13 23:22:00,1.1451,1.1451,1.145,1.145,68100000.0
2008-10-13 23:23:00,1.14478,1.14478,1.14413,1.1446,797400017.0
2008-10-13 23:24:00,1.145,1.1451,1.145,1.145,81500001.0
2008-10-13 23:25:00,1.1451,1.14515,1.1451,1.1451,142999997.0
2008-10-13 23:26:00,1.1451,1.14525,1.1451,1.14525,193799999.0
2008-10-13 23:27:00,1.1454,1.1454,1.1454,1.1454,45200001.0
2008-10-13 23:28:00,1.14545,1.14545,1.14545,1.14545,53200001.0
2008-10-13 23:29:00,1.14535,1.14535,1.14535,1.14535,92800003.0
2008-10-13 23:30:00,1.14535,1.14535,1.1453,1.1453,260600002.0
2008-10-13 23:31:00,1.1453,1.1453,1.14525,1.14525,103400002.0
2008-10-13 23:32:00,1.1452,1.1452,1.1452,1.1452,54599998.0
2008-10-13 23:33:00,1.14482,1.145,1.14468,1.145,697000003.0
2008-10-13 23:34:00,1.1449,1.14518,1.1449,1.14494,779449995.0
2008-10-13 23:35:00,1.14491,1.14505,1.14467,1.14467,354049998.0
2008-10-13 23:36:00,1.14515,1.1452,1.14515,1.14515,113200006.0
2008-10-13 23:37:00,1.1452,1.1453,1.1452,1.1452,427900001.0
2008-10-13 23:38:00,1.1451,1.1451,1.1451,1.1451,52200001.0
2008-10-13 23:39:00,1.14493,1.14493,1.14465,1.14474,839600007.0
2008-10-13 23:40:00,1.1451,1.14515,1.1451,1.14515,246199996.0
2008-10-13 23:41:00,1.14515,1.1452,1.14515,1.1452,133200001.0
2008-10-13 23:42:00,1.14525,1.14535,1.14525,1.14535,422599991.0
2008-10-13 23:43:00,1.14527,1.14527,1.14502,1.14525,154599999.0
2008-10-13 23:44:00,1.1452,1.1452,1.14501,1.14516,490899998.0
2008-10-13 23:45:00,1.14555,1.1463,1.1455,1.1463,398699996.0
2008-10-13 23:46:00,1.1463,1.1463,1.1458,1.1458,137799998.0
2008-10-13 23:47:00,1.14585,1.14585,1.1454,1.14545,89700002.0
2008-10-13 23:48:00,1.1456,1.14575,1.1456,1.14575,181500001.0
2008-10-13 23:49:00,1.14595,1.14595,1.14595,1.14595,145000000.0
2008-10-13 23:50:00,1.1458,1.1458,1.14575,1.1458,185400002.0
2008-10-13 23:51:00,1.14575,1.146,1.14575,1.146,332000004.0
2008-10-13 23:52:00,1.1461,1.1461,1.146,1.146,142799999.0
2008-10-13 23:53:00,1.14605,1.1461,1.14605,1.1461,172200001.0
2008-10-13 23:54:00,1.1461,1.1461,1.1461,1.1461,341999999.0
2008-10-13 23:55:00,1.14615,1.1463,1.14615,1.1462,1418999992.0
2008-10-13 23:56:00,1.14605,1.14605,1.14605,1.14605,66500000.0
2008-10-13 23:57:00,1.14605,1.14605,1.146,1.146,234999995.0
2008-10-13 23:58:00,1.146,1.146,1.146,1.146,41000000.0
2008-10-13 23:59:00,1.146,1.146,1.146,1.146,118399997.0
2008-10-14 00:00:00,1.146,1.14655,1.146,1.14655,304499991.0
2008-10-14 00:01:00,1.1462,1.1466,1.1462,1.1466,97700004.0
2008-10-14 00:02:00,1.14628,1.14628,1.14557,1.14565,636999999.0
2008-10-14 00:03:00,1.1463,1.1464,1.1463,1.1464,389200008.0
2008-10-14 00:04:00,1.1464,1.14645,1.1464,1.14645,148199997.0
2008-10-14 00:05:00,1.1464,1.14655,1.1464,1.14655,60000001.0
2008-10-14 00:06:00,1.14655,1.1466,1.14655,1.1466,43800000.0
2008-10-14 00:07:00,1.14635,1.1464,1.14635,1.1464,44600001.0
2008-10-14 00:08:00,1.1464,1.1464,1.14585,1.14585,152500001.0
2008-10-14 00:09:00,1.146,1.146,1.146,1.146,56800000.0
2008-10-14 00:10:00,1.146,1.146,1.146,1.146,55599998.0
2008-10-14 00:11:00,1.146,1.146,1.14575,1.14585,768599997.0
2008-10-14 00:12:00,1.14585,1.14585,1.14585,1.14585,243800004.0
2008-10-14 00:13:00,1.1458,1.1458,1.1458,1.1458,198600006.0
2008-10-14 00:14:00,1.14543,1.14548,1.14543,1.14548,199599995.0
2008-10-14 00:15:00,1.14585,1.14585,1.14585,1.14585,104599998.0
2008-10-14 00:16:00,1.1458,1.14585,1.1458,1.1458,432199997.0
2008-10-14 00:17:00,1.14585,1.14585,1.14585,1.14585,108100003.0
2008-10-14 00:18:00,1.14595,1.14595,1.14565,1.14575,288700001.0
2008-10-14 00:19:00,1.14575,1.14575,1.1452,1.14525,430499998.0
2008-10-14 00:20:00,1.14525,1.14535,1.14515,1.14515,486599998.0
2008-10-14 00:21:00,1.14515,1.1453,1.1451,1.1452,526699999.0
2008-10-14 00:22:00,1.1451,1.1454,1.1451,1.14525,659000003.0
2008-10-14 00:23:00,1.14525,1.1454,1.14515,1.1452,798800004.0
2008-10-14 00:24:00,1.14525,1.1453,1.14525,1.14525,417599998.0
2008-10-14 00:25:00,1.14525,1.14525,1.14505,1.14505,477799984.0
2008-10-14 00:26:00,1.14505,1.14505,1.1449,1.145,615099986.0
2008-10-14 00:27:00,1.14465,1.14465,1.1438,1.144,274200002.0
2008-10-14 00:28:00,1.14405,1.1441,1.1438,1.1438,410499999.0
2008-10-14 00:29:00,1.1438,1.1438,1.1435,1.1436,240400008.0
2008-10-14 00:30:00,1.14375,1.1439,1.14375,1.1439,449799996.0
2008-10-14 00:31:00,1.14395,1.1444,1.1438,1.1439,771999993.0
2008-10-14 00:32:00,1.14385,1.144,1.14365,1.14385,743999990.0
2008-10-14 00:33:00,1.1438,1.1442,1.14355,1.1442,1223599972.0
2008-10-14 00:34:00,1.14415,1.1444,1.14345,1.1437,1245799989.0
2008-10-14 00:35:00,1.14375,1.1438,1.14355,1.1437,549499995.0
2008-10-14 00:36:00,1.1436,1.1442,1.1436,1.14415,614800001.0
2008-10-14 00:37:00,1.1441,1.14415,1.1435,1.14355,818000003.0
2008-10-14 00:38:00,1.14328,1.14343,1.14312,1.14335,1095000000.0
2008-10-14 00:39:00,1.14365,1.1438,1.14365,1.1438,128399994.0
2008-10-14 00:40:00,1.14395,1.14395,1.14395,1.14395,88000000.0
2008-10-14 00:41:00,1.1439,1.1439,1.14385,1.14385,129199997.0
2008-10-14 00:42:00,1.1442,1.1443,1.1441,1.1442,612400002.0
2008-10-14 00:43:00,1.1437,1.1437,1.14345,1.1435,612400002.0
2008-10-14 00:44:00,1.14355,1.14355,1.1435,1.1435,407799998.0
2008-10-14 00:45:00,1.1435,1.1435,1.1435,1.1435,168000000.0
2008-10-14 00:46:00,1.1435,1.1435,1.1424,1.1427,494200008.0
2008-10-14 00:47:00,1.1425,1.14265,1.1423,1.1424,920099978.0
2008-10-14 00:48:00,1.1424,1.14245,1.1424,1.1424,101100000.0
2008-10-14 00:49:00,1.1424,1.14295,1.1424,1.1429,1490800001.0
2008-10-14 00:50:00,1.1429,1.14295,1.1428,1.1428,882499991.0
2008-10-14 00:51:00,1.1428,1.1429,1.14265,1.1429,751199986.0
2008-10-14 00:52:00,1.1427,1.1433,1.14255,1.14255,1114400018.0
2008-10-14 00:53:00,1.1428,1.14295,1.1428,1.14295,109000000.0
2008-10-14 00:54:00,1.143,1.143,1.14265,1.14265,199200006.0
2008-10-14 00:55:00,1.14275,1.1436,1.14275,1.1436,958400001.0
2008-10-14 00:56:00,1.1434,1.1437,1.14325,1.1436,1516400001.0
2008-10-14 00:57:00,1.1436,1.14455,1.1434,1.14455,1115600001.0
2008-10-14 00:58:00,1.1445,1.1445,1.14405,1.1441,931600008.0
2008-10-14 00:59:00,1.1441,1.1446,1.1441,1.14415,1760399999.0
2008-10-14 01:00:00,1.1442,1.14555,1.1442,1.14515,902200006.0
2008-10-14 01:01:00,1.1458,1.1465,1.1455,1.1456,1301600017.0
2008-10-14 01:02:00,1.1452,1.1452,1.14265,1.1438,1301600017.0
2008-10-14 01:03:00,1.1439,1.1443,1.1439,1.1443,716100007.0
2008-10-14 01:04:00,1.14445,1.1448,1.14445,1.14465,912599988.0
2008-10-14 01:05:00,1.14465,1.1448,1.1445,1.1445,964399997.0
2008-10-14 01:06:00,1.1445,1.1445,1.1445,1.1445,104000000.0
2008-10-14 01:07:00,1.1445,1.1445,1.1445,1.1445,194400002.0
2008-10-14 01:08:00,1.1445,1.1445,1.1445,1.1445,60000000.0
2008-10-14 01:09:00,1.1446,1.1446,1.1445,1.1445,121800004.0
2008-10-14 01:10:00,1.14455,1.14465,1.1445,1.1445,121800004.0
2008-10-14 01:11:00,1.14465,1.1447,1.14445,1.1445,449800004.0
2008-10-14 01:12:00,1.1445,1.14465,1.1445,1.14465,177000005.0
2008-10-14 01:13:00,1.1448,1.14505,1.1448,1.14485,317799999.0
2008-10-14 01:14:00,1.1449,1.1449,1.1435,1.1435,840799999.0
2008-10-14 01:15:00,1.1434,1.1439,1.143,1.14365,2022400011.0
2008-10-14 01:16:00,1.14365,1.14365,1.14365,1.14365,211999992.0
2008-10-14 01:17:00,1.14375,1.14375,1.14375,1.14375,73800003.0
2008-10-14 01:18:00,1.1436,1.14375,1.1433,1.1437,364000000.0
2008-10-14 01:19:00,1.14395,1.14425,1.1439,1.1442,850900002.0
2008-10-14 01:20:00,1.1442,1.1444,1.1442,1.1444,856500015.0
2008-10-14 01:21:00,1.14396,1.14414,1.14396,1.14414,238599999.0
2008-10-14 01:22:00,1.14409,1.14422,1.14396,1.14418,1481199996.0
2008-10-14 01:23:00,1.1444,1.1444,1.1442,1.1442,692799994.0
2008-10-14 01:24:00,1.1442,1.1444,1.1442,1.1444,1455699990.0
2008-10-14 01:25:00,1.1444,1.1444,1.1444,1.1444,160399994.0
2008-10-14 01:26:00,1.1438,1.14408,1.14374,1.14395,1571799990.0
2008-10-14 01:27:00,1.1444,1.1444,1.14415,1.14415,245199993.0
2008-10-14 01:28:00,1.1442,1.1442,1.14215,1.14215,725600001.0
2008-10-14 01:29:00,1.1424,1.1424,1.1424,1.1424,136599998.0
2008-10-14 01:30:00,1.1424,1.14265,1.14235,1.14265,886299999.0
2008-10-14 01:31:00,1.14275,1.14365,1.1427,1.1436,1109900001.0
2008-10-14 01:32:00,1.1436,1.1436,1.14265,1.1428,417699991.0
2008-10-14 01:33:00,1.1428,1.14285,1.1428,1.14285,570900013.0
2008-10-14 01:34:00,1.1429,1.14335,1.1429,1.14335,223599993.0
2008-10-14 01:35:00,1.1433,1.1433,1.1428,1.14325,437400002.0
2008-10-14 01:36:00,1.14325,1.1434,1.14305,1.1433,553200010.0
2008-10-14 01:37:00,1.1432,1.1432,1.1432,1.1432,40000000.0
2008-10-14 01:38:00,1.14325,1.14325,1.1432,1.14325,477799989.0
2008-10-14 01:39:00,1.14325,1.14325,1.14305,1.14305,285299999.0
2008-10-14 01:40:00,1.1431,1.1431,1.1431,1.1431,533600008.0
2008-10-14 01:41:00,1.1431,1.1431,1.1431,1.1431,50799999.0
2008-10-14 01:42:00,1.1431,1.14315,1.1431,1.1431,395399997.0
2008-10-14 01:43:00,1.1431,1.1431,1.1431,1.1431,103000000.0
2008-10-14 01:44:00,1.1431,1.1431,1.1431,1.1431,1210400007.0
2008-10-14 01:45:00,1.1431,1.1431,1.1431,1.1431,852600008.0
2008-10-14 01:46:00,1.1431,1.1431,1.14245,1.14305,485299996.0
2008-10-14 01:47:00,1.14305,1.14305,1.14305,1.14305,77599998.0
2008-10-14 01:48:00,1.14305,1.14305,1.1428,1.14305,314799997.0
2008-10-14 01:49:00,1.14305,1.14305,1.14285,1.143,420799988.0
2008-10-14 01:50:00,1.14295,1.14295,1.1426,1.1428,353999995.0
2008-10-14 01:51:00,1.1428,1.1428,1.14215,1.14225,305600003.0
2008-10-14 01:52:00,1.14225,1.14225,1.14135,1.1416,1109799997.0
2008-10-14 01:53:00,1.1416,1.14175,1.1416,1.1417,361200000.0
2008-10-14 01:54:00,1.1414,1.1418,1.1414,1.1418,523999990.0
2008-10-14 01:55:00,1.1418,1.1418,1.1414,1.1414,232900007.0
2008-10-14 01:56:00,1.14135,1.14135,1.14135,1.14135,17000000.0
2008-10-14 01:57:00,1.14145,1.14155,1.14145,1.14155,64100000.0
2008-10-14 01:58:00,1.14155,1.14155,1.14115,1.14115,195400001.0
2008-10-14 01:59:00,1.1412,1.1419,1.1412,1.1416,1111799986.0
2008-10-14 02:00:00,1.1416,1.1416,1.1409,1.14095,1651000014.0
2008-10-14 02:01:00,1.1409,1.14095,1.1407,1.14095,619499988.0
2008-10-14 02:02:00,1.14125,1.1414,1.14125,1.1414,363599995.0
2008-10-14 02:03:00,1.1419,1.14205,1.1419,1.14205,1422800005.0
2008-10-14 02:04:00,1.1427,1.1427,1.1427,1.1427,84400002.0
2008-10-14 02:05:00,1.1427,1.1427,1.1427,1.1427,350499999.0
2008-10-14 02:06:00,1.1427,1.1427,1.1422,1.1422,605199997.0
2008-10-14 02:07:00,1.14205,1.1422,1.14205,1.1421,767599995.0
2008-10-14 02:08:00,1.1421,1.1421,1.1421,1.1421,168599998.0
2008-10-14 02:09:00,1.1418,1.1419,1.1416,1.1417,853400005.0
2008-10-14 02:10:00,1.1416,1.1417,1.1416,1.1417,853400005.0
2008-10-14 02:11:00,1.1416,1.1418,1.1416,1.1416,853400005.0
2008-10-14 02:12:00,1.1415,1.1416,1.1414,1.1414,853400005.0
2008-10-14 02:13:00,1.14115,1.1412,1.14095,1.14105,853400005.0
2008-10-14 02:14:00,1.141,1.141,1.141,1.141,391599994.0
2008-10-14 02:15:00,1.141,1.141,1.14045,1.14045,128900002.0
2008-10-14 02:16:00,1.1405,1.14055,1.1401,1.1402,355200001.0
2008-10-14 02:17:00,1.1402,1.1402,1.1402,1.1402,383399992.0
2008-10-14 02:18:00,1.1404,1.1404,1.1392,1.1392,1630199986.0
2008-10-14 02:19:00,1.13865,1.1387,1.1377,1.1381,1630199986.0
2008-10-14 02:20:00,1.1381,1.1381,1.13725,1.13745,1029599989.0
2008-10-14 02:21:00,1.1375,1.138,1.1375,1.1379,1257000009.0
2008-10-14 02:22:00,1.1378,1.1378,1.13745,1.13745,363700006.0
2008-10-14 02:23:00,1.1372,1.13795,1.1372,1.13795,850000009.0
2008-10-14 02:24:00,1.1382,1.1382,1.13735,1.13745,691999987.0
2008-10-14 02:25:00,1.13745,1.1376,1.1374,1.1374,510999994.0
2008-10-14 02:26:00,1.13745,1.13745,1.13705,1.13735,304399992.0
2008-10-14 02:27:00,1.1377,1.1379,1.1356,1.1356,1508100010.0
2008-10-14 02:28:00,1.1357,1.136,1.1349,1.1352,1508100010.0
2008-10-14 02:29:00,1.1349,1.13525,1.13465,1.1347,1508100010.0
2008-10-14 02:30:00,1.13475,1.1353,1.1343,1.13505,1712400016.0
2008-10-14 02:31:00,1.1355,1.1356,1.1341,1.1341,966799999.0
2008-10-14 02:32:00,1.13415,1.13505,1.13415,1.13505,1160099991.0
2008-10-14 02:33:00,1.1353,1.1361,1.13515,1.13555,1712600003.0
2008-10-14 02:34:00,1.1358,1.13615,1.1358,1.1361,1005400001.0
2008-10-14 02:35:00,1.1361,1.1364,1.1361,1.1364,798199981.0
2008-10-14 02:36:00,1.1363,1.1363,1.13625,1.13625,243199997.0
2008-10-14 02:37:00,1.1362,1.1364,1.13565,1.13635,1460400005.0
2008-10-14 02:38:00,1.13635,1.1364,1.13635,1.1364,256800004.0
2008-10-14 02:39:00,1.1364,1.1364,1.136,1.1362,235200006.0
2008-10-14 02:40:00,1.13625,1.13655,1.1362,1.1365,663999992.0
2008-10-14 02:41:00,1.1369,1.1375,1.1367,1.1375,869000017.0
2008-10-14 02:42:00,1.1376,1.1379,1.1374,1.1376,869000017.0
2008-10-14 02:43:00,1.1376,1.13795,1.1376,1.13795,869000017.0
2008-10-14 02:44:00,1.138,1.138,1.13775,1.1378,1057999999.0
2008-10-14 02:45:00,1.1378,1.1378,1.1378,1.1378,207599991.0
2008-10-14 02:46:00,1.1378,1.1378,1.1378,1.1378,69199997.0
2008-10-14 02:47:00,1.1372,1.13725,1.1371,1.13725,398799999.0
2008-10-14 02:48:00,1.137,1.13715,1.137,1.137,924799996.0
2008-10-14 02:49:00,1.1375,1.1377,1.1373,1.1373,1345000006.0
2008-10-14 02:50:00,1.1374,1.1375,1.1373,1.1373,1345000006.0
2008-10-14 02:51:00,1.1371,1.13735,1.1371,1.13735,1345000006.0
2008-10-14 02:52:00,1.1374,1.13795,1.1374,1.1379,1700400012.0
2008-10-14 02:53:00,1.13795,1.1396,1.13795,1.1396,1790799987.0
2008-10-14 02:54:00,1.1397,1.1397,1.1391,1.1395,650599989.0
2008-10-14 02:55:00,1.1396,1.1404,1.1396,1.1401,650599989.0
2008-10-14 02:56:00,1.1401,1.1402,1.1401,1.1402,650599989.0
2008-10-14 02:57:00,1.1403,1.1403,1.1396,1.1399,1233600009.0
2008-10-14 02:58:00,1.1399,1.13995,1.1399,1.1399,1627200042.0
2008-10-14 02:59:00,1.1399,1.14,1.1399,1.14,296199997.0
2008-10-14 03:00:00,1.14015,1.1407,1.14015,1.14065,568500009.0
2008-10-14 03:01:00,1.1407,1.1407,1.1404,1.1404,1233200001.0
2008-10-14 03:02:00,1.1402,1.14035,1.1401,1.1403,1439500011.0
2008-10-14 03:03:00,1.1403,1.1406,1.1403,1.1406,1574200000.0
2008-10-14 03:04:00,1.1406,1.1408,1.14055,1.1407,1065800015.0
2008-10-14 03:05:00,1.1407,1.1409,1.1407,1.1409,807799993.0
2008-10-14 03:06:00,1.1409,1.14115,1.1409,1.141,612199984.0
2008-10-14 03:07:00,1.1409,1.14105,1.1409,1.14095,931200005.0
2008-10-14 03:08:00,1.14087,1.14096,1.14049,1.14096,1202799994.0
2008-10-14 03:09:00,1.14087,1.14087,1.14071,1.14079,805799999.0
2008-10-14 03:10:00,1.14105,1.1411,1.14105,1.1411,781400005.0
2008-10-14 03:11:00,1.1414,1.1414,1.1411,1.1411,154800003.0
2008-10-14 03:12:00,1.1411,1.1411,1.1411,1.1411,154800003.0
2008-10-14 03:13:00,1.1411,1.1411,1.1411,1.1411,195800003.0
2008-10-14 03:14:00,1.1411,1.1411,1.1411,1.1411,168199996.0
2008-10-14 03:15:00,1.1411,1.1412,1.14085,1.1409,338000000.0
2008-10-14 03:16:00,1.14095,1.1412,1.14095,1.141,437000005.0
2008-10-14 03:17:00,1.141,1.1414,1.1409,1.1414,910600004.0
2008-10-14 03:18:00,1.1413,1.1413,1.1413,1.1413,436400004.0
2008-10-14 03:19:00,1.14125,1.14125,1.141,1.14125,136400001.0
2008-10-14 03:20:00,1.14145,1.14225,1.14145,1.1422,1235000008.0
2008-10-14 03:21:00,1.1424,1.14255,1.14205,1.1424,1177199998.0
2008-10-14 03:22:00,1.1424,1.14305,1.1424,1.14305,1326300004.0
2008-10-14 03:23:00,1.1434,1.1439,1.1429,1.1438,1345000003.0
2008-10-14 03:24:00,1.1434,1.1434,1.14205,1.14295,1345000003.0
2008-10-14 03:25:00,1.14305,1.14305,1.14285,1.1429,518800002.0
2008-10-14 03:26:00,1.1429,1.1429,1.1429,1.1429,715199982.0
2008-10-14 03:27:00,1.14243,1.14243,1.14212,1.14212,344999999.0
2008-10-14 03:28:00,1.1424,1.1424,1.14155,1.1417,378800003.0
2008-10-14 03:29:00,1.1416,1.1416,1.1414,1.1414,204300004.0
2008-10-14 03:30:00,1.1414,1.1414,1.1414,1.1414,357100007.0
2008-10-14 03:31:00,1.14145,1.14145,1.14145,1.14145,391200012.0
2008-10-14 03:32:00,1.1414,1.1414,1.1414,1.1414,213399994.0
2008-10-14 03:33:00,1.1412,1.14145,1.1412,1.14145,202600003.0
2008-10-14 03:34:00,1.1414,1.1414,1.1414,1.1414,649199982.0
2008-10-14 03:35:00,1.1414,1.1414,1.1414,1.1414,644000000.0
2008-10-14 03:36:00,1.1414,1.1414,1.1414,1.1414,1085599991.0
2008-10-14 03:37:00,1.1406,1.1407,1.1406,1.1407,162800004.0
2008-10-14 03:38:00,1.14065,1.14065,1.14065,1.14065,86000000.0
2008-10-14 03:39:00,1.1406,1.14065,1.1405,1.1405,907200007.0
2008-10-14 03:40:00,1.14055,1.1409,1.1405,1.1407,465699996.0
2008-10-14 03:41:00,1.14017,1.14055,1.14001,1.14003,780199987.0
2008-10-14 03:42:00,1.14075,1.141,1.14075,1.14095,486000004.0
2008-10-14 03:43:00,1.14095,1.14095,1.1409,1.1409,146800003.0
2008-10-14 03:44:00,1.1409,1.1409,1.1409,1.1409,68199997.0
2008-10-14 03:45:00,1.1409,1.1409,1.1409,1.1409,191399998.0
2008-10-14 03:46:00,1.1409,1.1409,1.1409,1.1409,324800000.0
2008-10-14 03:47:00,1.1399,1.1399,1.1396,1.1399,391599997.0
2008-10-14 03:48:00,1.1399,1.13995,1.1399,1.13995,82399997.0
2008-10-14 03:49:00,1.14005,1.14005,1.1397,1.1397,365599993.0
2008-10-14 03:50:00,1.1397,1.14,1.1397,1.14,274799994.0
2008-10-14 03:51:00,1.13995,1.13995,1.1395,1.1395,177799994.0
2008-10-14 03:52:00,1.1396,1.1396,1.1396,1.1396,48599998.0
2008-10-14 03:53:00,1.13892,1.13932,1.13892,1.13932,398599998.0
2008-10-14 03:54:00,1.13863,1.13896,1.13851,1.13893,746400009.0
2008-10-14 03:55:00,1.1389,1.1389,1.13885,1.1389,313699997.0
2008-10-14 03:56:00,1.1389,1.1389,1.1389,1.1389,66199997.0
2008-10-14 03:57:00,1.13889,1.1391,1.13864,1.13874,1471999978.0
2008-10-14 03:58:00,1.1389,1.1389,1.13835,1.1384,531800000.0
2008-10-14 03:59:00,1.1384,1.1384,1.1384,1.1384,52000000.0
2008-10-14 04:00:00,1.13785,1.13795,1.1378,1.13795,120400001.0
2008-10-14 04:01:00,1.13795,1.1381,1.13795,1.1381,503399989.0
2008-10-14 04:02:00,1.1381,1.13845,1.13795,1.1382,827199988.0
2008-10-14 04:03:00,1.1382,1.1382,1.1382,1.1382,202000000.0
2008-10-14 04:04:00,1.1382,1.1382,1.13735,1.13735,268799999.0
2008-10-14 04:05:00,1.13701,1.13701,1.13674,1.13674,380400009.0
2008-10-14 04:06:00,1.1376,1.1376,1.1375,1.1375,379500001.0
2008-10-14 04:07:00,1.1376,1.13765,1.1376,1.13765,87200001.0
2008-10-14 04:08:00,1.13775,1.13795,1.13775,1.13795,263399989.0
2008-10-14 04:09:00,1.138,1.13845,1.13775,1.1382,1003000006.0
2008-10-14 04:10:00,1.1382,1.1382,1.1382,1.1382,170399998.0
2008-10-14 04:11:00,1.1382,1.1382,1.1382,1.1382,126399997.0
2008-10-14 04:12:00,1.13845,1.1385,1.13845,1.1385,221099998.0
2008-10-14 04:13:00,1.1385,1.1385,1.1381,1.1381,221299996.0
2008-10-14 04:14:00,1.1382,1.1383,1.13815,1.13825,278599998.0
2008-10-14 04:15:00,1.1384,1.1384,1.1384,1.1384,49599998.0
2008-10-14 04:16:00,1.1385,1.1385,1.1385,1.1385,60299999.0
2008-10-14 04:17:00,1.1385,1.1385,1.1382,1.13835,1071200015.0
2008-10-14 04:18:00,1.1384,1.1384,1.1384,1.1384,331900002.0
2008-10-14 04:19:00,1.13765,1.13775,1.1374,1.1374,740400000.0
2008-10-14 04:20:00,1.1374,1.1375,1.1374,1.1375,159199997.0
2008-10-14 04:21:00,1.13785,1.13785,1.13785,1.13785,216199997.0
2008-10-14 04:22:00,1.13745,1.1381,1.13745,1.1381,910599994.0
2008-10-14 04:23:00,1.1381,1.1381,1.13775,1.13785,636999986.0
2008-10-14 04:24:00,1.13795,1.13795,1.1379,1.1379,252999992.0
2008-10-14 04:25:00,1.1379,1.1379,1.1379,1.1379,300600007.0
2008-10-14 04:26:00,1.1379,1.1379,1.1379,1.1379,215600006.0
2008-10-14 04:27:00,1.1379,1.1379,1.1379,1.1379,190200005.0
2008-10-14 04:28:00,1.1374,1.13787,1.1374,1.13776,771400014.0
2008-10-14 04:29:00,1.1379,1.1379,1.1379,1.1379,86300003.0
2008-10-14 04:30:00,1.13765,1.13765,1.13765,1.13765,13200000.0
2008-10-14 04:31:00,1.1376,1.1378,1.1376,1.13771,333200006.0
2008-10-14 04:32:00,1.1377,1.1377,1.1377,1.1377,40400002.0
2008-10-14 04:33:00,1.13785,1.13785,1.1378,1.1378,150000001.0
2008-10-14 04:34:00,1.13785,1.13795,1.1378,1.13795,338599998.0
2008-10-14 04:35:00,1.13805,1.13815,1.1379,1.13805,745199988.0
2008-10-14 04:36:00,1.1382,1.1382,1.1382,1.1382,117400002.0
2008-10-14 04:37:00,1.1383,1.13835,1.1382,1.13835,384600006.0
2008-10-14 04:38:00,1.13791,1.138,1.13778,1.13778,330400002.0
2008-10-14 04:39:00,1.13818,1.13818,1.13798,1.13815,965700014.0
2008-10-14 04:40:00,1.1382,1.1382,1.13815,1.13815,208400002.0
2008-10-14 04:41:00,1.138,1.1381,1.138,1.13808,599800001.0
2008-10-14 04:42:00,1.13774,1.13829,1.13774,1.13809,625200006.0
2008-10-14 04:43:00,1.13811,1.13811,1.13795,1.13795,204199998.0
2008-10-14 04:44:00,1.1381,1.13815,1.1381,1.13815,62799999.0
2008-10-14 04:45:00,1.13825,1.13825,1.13825,1.13825,37000000.0
2008-10-14 04:46:00,1.13772,1.13772,1.13762,1.13772,403399994.0
2008-10-14 04:47:00,1.13773,1.13803,1.13768,1.13803,421199997.0
2008-10-14 04:48:00,1.13835,1.13835,1.13825,1.13835,184100003.0
2008-10-14 04:49:00,1.13835,1.13835,1.13835,1.13835,39799999.0
2008-10-14 04:50:00,1.13829,1.13843,1.13807,1.13829,391799999.0
2008-10-14 04:51:00,1.13808,1.1384,1.13808,1.1384,283199996.0
2008-10-14 04:52:00,1.1384,1.1384,1.13825,1.13825,80100003.0
2008-10-14 04:53:00,1.1382,1.13835,1.1382,1.1383,349099998.0
2008-10-14 04:54:00,1.1382,1.13825,1.1382,1.13825,92000000.0
2008-10-14 04:55:00,1.1382,1.13825,1.1382,1.13825,104799999.0
2008-10-14 04:56:00,1.1383,1.1383,1.1382,1.1382,218599997.0
2008-10-14 04:57:00,1.13815,1.1382,1.13805,1.13815,642400007.0
2008-10-14 04:58:00,1.1381,1.13817,1.13805,1.13808,635000002.0
2008-10-14 04:59:00,1.13807,1.13808,1.13783,1.13783,664600009.0
2008-10-14 05:00:00,1.13815,1.13815,1.138,1.138,168000000.0
2008-10-14 05:01:00,1.138,1.138,1.1378,1.1378,59600000.0
2008-10-14 05:02:00,1.13795,1.13795,1.13795,1.13795,30000000.0
2008-10-14 05:03:00,1.13805,1.1381,1.13805,1.1381,153199997.0
2008-10-14 05:04:00,1.13805,1.1381,1.13805,1.13805,154400002.0
2008-10-14 05:05:00,1.13815,1.1382,1.13815,1.1382,69199996.0
2008-10-14 05:06:00,1.1382,1.1382,1.1381,1.1382,916900018.0
2008-10-14 05:07:00,1.1384,1.1385,1.1384,1.1385,112800004.0
2008-10-14 05:08:00,1.13815,1.13815,1.13815,1.13815,112800004.0
2008-10-14 05:09:00,1.13795,1.13805,1.1378,1.13785,922700002.0
2008-10-14 05:10:00,1.1383,1.1383,1.1372,1.1372,696299990.0
2008-10-14 05:11:00,1.13705,1.13745,1.137,1.1371,696299990.0
2008-10-14 05:12:00,1.13705,1.13705,1.1365,1.1369,154400001.0
2008-10-14 05:13:00,1.137,1.1372,1.137,1.1371,364900002.0
2008-10-14 05:14:00,1.13715,1.1373,1.13715,1.1373,110800004.0
2008-10-14 05:15:00,1.1371,1.1371,1.1371,1.1371,60299999.0
2008-10-14 05:16:00,1.13725,1.13745,1.13725,1.13725,265099998.0
2008-10-14 05:17:00,1.1372,1.13735,1.13665,1.1368,582400003.0
2008-10-14 05:18:00,1.1368,1.13705,1.1368,1.13705,237799998.0
2008-10-14 05:19:00,1.1371,1.13775,1.1371,1.13775,1012600003.0
2008-10-14 05:20:00,1.1378,1.1378,1.1378,1.1378,81000000.0
2008-10-14 05:21:00,1.13795,1.13795,1.13785,1.1379,193900002.0
2008-10-14 05:22:00,1.1377,1.13775,1.1376,1.1376,1001500003.0
2008-10-14 05:23:00,1.1376,1.1376,1.1376,1.1376,404799994.0
2008-10-14 05:24:00,1.1377,1.1377,1.1376,1.1376,326400002.0
2008-10-14 05:25:00,1.1376,1.1376,1.1376,1.1376,173800004.0
2008-10-14 05:26:00,1.1376,1.1376,1.1376,1.1376,369000001.0
2008-10-14 05:27:00,1.1376,1.1376,1.1376,1.1376,293200006.0
2008-10-14 05:28:00,1.1376,1.1376,1.1376,1.1376,230800004.0
2008-10-14 05:29:00,1.1376,1.1376,1.1376,1.1376,110400002.0
2008-10-14 05:30:00,1.1376,1.1376,1.1376,1.1376,95600003.0
2008-10-14 05:31:00,1.1376,1.1376,1.1376,1.1376,126000000.0
2008-10-14 05:32:00,1.1376,1.1376,1.1376,1.1376,109000000.0
2008-10-14 05:33:00,1.1378,1.1379,1.1378,1.1379,232400006.0
2008-10-14 05:34:00,1.138,1.138,1.13795,1.13795,165599998.0
2008-10-14 05:35:00,1.13805,1.13815,1.13805,1.13815,71000000.0
2008-10-14 05:36:00,1.13815,1.13815,1.13815,1.13815,106599998.0
2008-10-14 05:37:00,1.1379,1.14005,1.13785,1.1397,386100000.0
2008-10-14 05:38:00,1.13895,1.13895,1.1376,1.13785,147099998.0
2008-10-14 05:39:00,1.13765,1.1391,1.13765,1.1391,352999990.0
2008-10-14 05:40:00,1.1391,1.1391,1.13835,1.1385,376400002.0
2008-10-14 05:41:00,1.13735,1.1376,1.13735,1.1376,131500005.0
2008-10-14 05:42:00,1.13755,1.1377,1.1374,1.1374,299200012.0
2008-10-14 05:43:00,1.1375,1.1375,1.13725,1.13725,291600006.0
2008-10-14 05:44:00,1.13735,1.13735,1.13695,1.13695,832400009.0
2008-10-14 05:45:00,1.137,1.137,1.137,1.137,77199997.0
2008-10-14 05:46:00,1.1371,1.1371,1.1371,1.1371,279000000.0
2008-10-14 05:47:00,1.1371,1.1371,1.1363,1.1363,331499999.0
2008-10-14 05:48:00,1.13695,1.1371,1.1362,1.1363,381300007.0
2008-10-14 05:49:00,1.1364,1.1364,1.1364,1.1364,33000000.0
2008-10-14 05:50:00,1.13645,1.13655,1.13645,1.13655,164400002.0
2008-10-14 05:51:00,1.13654,1.13654,1.13644,1.13644,304400012.0
2008-10-14 05:52:00,1.13655,1.13666,1.13647,1.13655,1516000015.0
2008-10-14 05:53:00,1.13665,1.13665,1.13665,1.13665,215200001.0
2008-10-14 05:54:00,1.13665,1.13675,1.13665,1.13675,229700001.0
2008-10-14 05:55:00,1.13685,1.13685,1.1366,1.1366,235900002.0
2008-10-14 05:56:00,1.1364,1.1364,1.1364,1.1364,30600000.0
2008-10-14 05:57:00,1.13645,1.1365,1.13625,1.13625,710799991.0
2008-10-14 05:58:00,1.1359,1.13645,1.1359,1.13645,705200005.0
2008-10-14 05:59:00,1.1364,1.13655,1.13615,1.1363,736799994.0
2008-10-14 06:00:00,1.13615,1.1364,1.13615,1.1363,1326200006.0
2008-10-14 06:01:00,1.1363,1.1363,1.1363,1.1363,397300003.0
2008-10-14 06:02:00,1.1363,1.1368,1.1363,1.1364,1863600015.0
2008-10-14 06:03:00,1.1364,1.13655,1.1364,1.13655,633600006.0
2008-10-14 06:04:00,1.13636,1.13647,1.136,1.13645,1556200001.0
2008-10-14 06:05:00,1.13665,1.13665,1.13647,1.13655,292000006.0
2008-10-14 06:06:00,1.1365,1.1365,1.1365,1.1365,482199996.0
2008-10-14 06:07:00,1.1365,1.1365,1.1365,1.1365,682199996.0
2008-10-14 06:08:00,1.1365,1.1365,1.1365,1.1365,1027400008.0
2008-10-14 06:09:00,1.13591,1.13624,1.13584,1.13621,684999990.0
2008-10-14 06:10:00,1.1365,1.1372,1.1365,1.1372,852799995.0
2008-10-14 06:11:00,1.1372,1.1372,1.137,1.137,239999999.0
2008-10-14 06:12:00,1.1368,1.1368,1.1367,1.1367,80800004.0
2008-10-14 06:13:00,1.13659,1.1369,1.13636,1.13672,941799984.0
2008-10-14 06:14:00,1.1365,1.1371,1.1365,1.1371,925599996.0
2008-10-14 06:15:00,1.137,1.137,1.1369,1.1369,412399994.0
2008-10-14 06:16:00,1.1369,1.1369,1.1369,1.1369,447399986.0
2008-10-14 06:17:00,1.1365,1.1366,1.1361,1.1366,1594000005.0
2008-10-14 06:18:00,1.1365,1.1365,1.1365,1.1365,38200001.0
2008-10-14 06:19:00,1.1366,1.1366,1.1365,1.1366,1487400000.0
2008-10-14 06:20:00,1.13665,1.137,1.13665,1.137,274800004.0
2008-10-14 06:21:00,1.1373,1.13755,1.13705,1.13705,517599989.0
2008-10-14 06:22:00,1.1372,1.1372,1.1372,1.1372,125399997.0
2008-10-14 06:23:00,1.13725,1.13725,1.13725,1.13725,138800004.0
2008-10-14 06:24:00,1.13725,1.13725,1.13725,1.13725,68400002.0
2008-10-14 06:25:00,1.13725,1.13725,1.13705,1.1371,167400002.0
2008-10-14 06:26:00,1.1371,1.1372,1.1371,1.1372,163599999.0
2008-10-14 06:27:00,1.13705,1.13705,1.13705,1.13705,55599998.0
2008-10-14 06:28:00,1.1371,1.1371,1.1371,1.1371,103799999.0
2008-10-14 06:29:00,1.13687,1.1369,1.13682,1.13685,1258800000.0
2008-10-14 06:30:00,1.13718,1.13732,1.13671,1.13708,1641600011.0
2008-10-14 06:32:00,1.13707,1.13707,1.13679,1.137,1910800005.0
2008-10-14 06:34:00,1.1372,1.1372,1.1372,1.1372,93800003.0
2008-10-14 06:35:00,1.1371,1.1371,1.1371,1.1371,48000000.0
2008-10-14 06:36:00,1.1371,1.1371,1.1371,1.1371,80000000.0
2008-10-14 06:37:00,1.1371,1.1371,1.1371,1.1371,55400002.0
2008-10-14 06:38:00,1.1367,1.13698,1.13669,1.13697,1888800022.0
2008-10-14 06:39:00,1.13668,1.13685,1.13656,1.13683,1989200030.0
2008-10-14 06:40:00,1.1371,1.1371,1.13625,1.13625,415899997.0
2008-10-14 06:41:00,1.13695,1.13695,1.13625,1.13625,69200001.0
2008-10-14 06:42:00,1.137,1.1371,1.137,1.1371,87700001.0
2008-10-14 06:43:00,1.1371,1.1371,1.137,1.1371,165300004.0
2008-10-14 06:44:00,1.1371,1.1371,1.13585,1.13585,172000000.0
2008-10-14 06:45:00,1.136,1.1371,1.13565,1.1371,853599998.0
2008-10-14 06:46:00,1.13715,1.13715,1.13715,1.13715,76199997.0
2008-10-14 06:47:00,1.13715,1.13715,1.13715,1.13715,196800004.0
2008-10-14 06:48:00,1.1374,1.1374,1.13731,1.13737,1545599968.0
2008-10-14 06:49:00,1.13715,1.13715,1.13715,1.13715,123599998.0
2008-10-14 06:51:00,1.1376,1.1376,1.1372,1.1372,305400002.0
2008-10-14 06:52:00,1.13725,1.1374,1.13715,1.13715,69000000.0
2008-10-14 06:53:00,1.13691,1.13715,1.13691,1.13715,557800013.0
2008-10-14 06:54:00,1.13715,1.1377,1.13715,1.13755,231600003.0
2008-10-14 06:55:00,1.13785,1.1381,1.13785,1.1381,385600012.0
2008-10-14 06:56:00,1.1381,1.1381,1.1381,1.1381,71199996.0
2008-10-14 06:57:00,1.1378,1.1379,1.13777,1.1378,1401600013.0
2008-10-14 06:58:00,1.1381,1.1381,1.13745,1.13745,119399998.0
2008-10-14 06:59:00,1.1376,1.1376,1.1376,1.1376,53000000.0
2008-10-14 07:00:00,1.1368,1.1368,1.1365,1.1365,36700001.0
2008-10-14 07:01:00,1.1363,1.13725,1.13495,1.13665,1763400002.0
2008-10-14 07:02:00,1.1368,1.13695,1.1368,1.13695,185600006.0
2008-10-14 07:03:00,1.1368,1.1368,1.13645,1.1366,474800011.0
2008-10-14 07:04:00,1.1366,1.1366,1.13535,1.13585,456400003.0
2008-10-14 07:05:00,1.13585,1.13625,1.135,1.1351,964800004.0
2008-10-14 07:06:00,1.1351,1.1352,1.1351,1.1351,331199997.0
2008-10-14 07:07:00,1.1351,1.13515,1.13465,1.13465,1277799995.0
2008-10-14 07:08:00,1.1347,1.1348,1.1347,1.1347,358200011.0
2008-10-14 07:09:00,1.135,1.13545,1.135,1.135,225800004.0
2008-10-14 07:10:00,1.13465,1.1348,1.13465,1.13475,955599996.0
2008-10-14 07:11:00,1.13485,1.13485,1.13455,1.13455,286199997.0
2008-10-14 07:12:00,1.13465,1.1348,1.13455,1.1346,1224599999.0
2008-10-14 07:13:00,1.1352,1.1354,1.1348,1.1348,864399989.0
2008-10-14 07:14:00,1.1348,1.1348,1.13455,1.13475,864399989.0
2008-10-14 07:15:00,1.1348,1.13485,1.1347,1.1347,356400006.0
2008-10-14 07:16:00,1.1347,1.1347,1.1346,1.1346,346200004.0
2008-10-14 07:17:00,1.1346,1.13465,1.1346,1.13465,234000008.0
2008-10-14 07:18:00,1.1347,1.1349,1.1347,1.1347,455199995.0
2008-10-14 07:19:00,1.1348,1.1348,1.1346,1.1346,161599999.0
2008-10-14 07:20:00,1.1347,1.13475,1.1346,1.1347,1529699999.0
2008-10-14 07:21:00,1.1347,1.1347,1.13465,1.1347,185000000.0
2008-10-14 07:22:00,1.1348,1.1349,1.1348,1.1349,837000002.0
2008-10-14 07:23:00,1.13463,1.13478,1.13448,1.13465,728600012.0
2008-10-14 07:24:00,1.13495,1.13495,1.13495,1.13495,95599998.0
2008-10-14 07:25:00,1.13485,1.13485,1.13485,1.13485,79900002.0
2008-10-14 07:26:00,1.13485,1.13495,1.1345,1.13495,1431800022.0
2008-10-14 07:27:00,1.13485,1.1356,1.1348,1.1356,797599993.0
2008-10-14 07:28:00,1.13565,1.1359,1.1356,1.1359,567599990.0
2008-10-14 07:29:00,1.1366,1.1366,1.1366,1.1366,520399997.0
2008-10-14 07:30:00,1.1366,1.1366,1.1366,1.1366,231400002.0
2008-10-14 07:31:00,1.1366,1.1366,1.1361,1.1366,532000010.0
2008-10-14 07:32:00,1.1366,1.1366,1.1366,1.1366,289200006.0
2008-10-14 07:33:00,1.1366,1.1366,1.1366,1.1366,106000000.0
2008-10-14 07:34:00,1.1366,1.1366,1.13635,1.13655,379400002.0
2008-10-14 07:35:00,1.1362,1.13645,1.135,1.136,1239999976.0
2008-10-14 07:36:00,1.1361,1.13645,1.1361,1.13645,176000000.0
2008-10-14 07:37:00,1.1366,1.1366,1.1366,1.1366,20799999.0
2008-10-14 07:38:00,1.1359,1.13645,1.1359,1.13645,54900000.0
2008-10-14 07:39:00,1.1363,1.1363,1.1363,1.1363,1026499995.0
2008-10-14 07:40:00,1.13609,1.13619,1.13585,1.13614,1026499995.0
2008-10-14 07:42:00,1.1366,1.1366,1.1366,1.1366,126000000.0
2008-10-14 07:43:00,1.1366,1.1366,1.135,1.135,154600003.0
2008-10-14 07:44:00,1.1352,1.1352,1.1352,1.1352,112200001.0
2008-10-14 07:45:00,1.1364,1.1366,1.1364,1.1366,236800004.0
2008-10-14 07:46:00,1.13597,1.1361,1.13574,1.1361,791900001.0
2008-10-14 07:47:00,1.1356,1.1356,1.1353,1.1353,120700001.0
2008-10-14 07:48:00,1.1355,1.1364,1.1355,1.1364,141400002.0
2008-10-14 07:49:00,1.1353,1.1364,1.1353,1.1364,98599998.0
2008-10-14 07:50:00,1.1366,1.1366,1.1354,1.1366,874660537.0
2008-10-14 07:51:00,1.1354,1.1365,1.1354,1.1365,380599998.0
2008-10-14 07:52:00,1.1354,1.1356,1.1354,1.1356,166600006.0
2008-10-14 07:53:00,1.1356,1.13565,1.1356,1.13565,144599998.0
2008-10-14 07:54:00,1.1356,1.1356,1.1356,1.1356,192000000.0
2008-10-14 07:55:00,1.1356,1.1356,1.1356,1.1356,94800003.0
2008-10-14 07:56:00,1.13565,1.13565,1.13565,1.13565,75199997.0
2008-10-14 07:57:00,1.13565,1.136,1.13565,1.1358,546400001.0
2008-10-14 07:58:00,1.1359,1.13605,1.1359,1.13605,161199999.0
2008-10-14 07:59:00,1.1362,1.137,1.1362,1.1367,1360799990.0
2008-10-14 08:00:00,1.13675,1.1376,1.1365,1.13685,1819200006.0
2008-10-14 08:01:00,1.1368,1.1371,1.1366,1.1367,891800010.0
2008-10-14 08:02:00,1.13675,1.13695,1.1366,1.1366,938400024.0
2008-10-14 08:03:00,1.13675,1.13695,1.13675,1.13695,345200005.0
2008-10-14 08:04:00,1.1366,1.13675,1.1366,1.1366,839799995.0
2008-10-14 08:05:00,1.13675,1.13695,1.13675,1.13695,971300002.0
2008-10-14 08:06:00,1.13675,1.1369,1.13675,1.1368,1014800004.0
2008-10-14 08:07:00,1.1366,1.137,1.1363,1.1366,1732799992.0
2008-10-14 08:08:00,1.1364,1.1366,1.13625,1.1364,1732799992.0
2008-10-14 08:09:00,1.1364,1.1364,1.1361,1.13615,465299998.0
2008-10-14 08:10:00,1.13625,1.1367,1.13625,1.13635,1064399986.0
2008-10-14 08:11:00,1.1365,1.1368,1.1362,1.1362,1070599983.0
2008-10-14 08:12:00,1.1366,1.13665,1.1363,1.1363,452400008.0
2008-10-14 08:13:00,1.1363,1.13665,1.136,1.136,931199990.0
2008-10-14 08:14:00,1.1362,1.1367,1.1358,1.1361,1645099988.0
2008-10-14 08:15:00,1.13625,1.13675,1.136,1.13675,1902099973.0
2008-10-14 08:16:00,1.1366,1.1371,1.1366,1.1366,579100002.0
2008-10-14 08:17:00,1.1368,1.1368,1.1365,1.1367,579100002.0
2008-10-14 08:18:00,1.13665,1.13755,1.1366,1.1375,1078599996.0
2008-10-14 08:19:00,1.13755,1.13755,1.13745,1.13745,156599998.0
2008-10-14 08:20:00,1.1375,1.1377,1.1373,1.1376,634099993.0
2008-10-14 08:21:00,1.1376,1.1379,1.1376,1.1379,634099993.0
2008-10-14 08:22:00,1.1379,1.13845,1.13775,1.13845,1029799974.0
2008-10-14 08:23:00,1.13845,1.13875,1.13835,1.13855,2026599987.0
2008-10-14 08:24:00,1.1386,1.1386,1.13835,1.1385,896999995.0
2008-10-14 08:25:00,1.1386,1.1386,1.1385,1.1385,1192300009.0
2008-10-14 08:26:00,1.13822,1.13837,1.13801,1.13837,1192300009.0
2008-10-14 08:27:00,1.1385,1.1386,1.1385,1.13855,403600010.0
2008-10-14 08:28:00,1.1385,1.13855,1.1383,1.1383,881700005.0
2008-10-14 08:29:00,1.1383,1.13855,1.138,1.1385,1928699982.0
2008-10-14 08:30:00,1.1385,1.1408,1.1385,1.1404,1494700008.0
2008-10-14 08:31:00,1.14015,1.14065,1.1388,1.1394,1494700008.0
2008-10-14 08:32:00,1.1396,1.1403,1.1393,1.1401,2119399991.0
2008-10-14 08:33:00,1.1401,1.14045,1.14005,1.14005,2119399991.0
2008-10-14 08:34:00,1.1402,1.1419,1.1401,1.1413,339799994.0
2008-10-14 08:35:00,1.1412,1.1412,1.1406,1.1408,339799994.0
2008-10-14 08:36:00,1.1407,1.1413,1.1404,1.141,339799994.0
2008-10-14 08:37:00,1.1408,1.1408,1.1403,1.1403,339799994.0
2008-10-14 08:38:00,1.1404,1.14075,1.13995,1.14075,1415200015.0
2008-10-14 08:39:00,1.1408,1.1411,1.1407,1.1411,2037399995.0
2008-10-14 08:40:00,1.14095,1.141,1.14065,1.1408,2037399995.0
2008-10-14 08:41:00,1.1408,1.141,1.1406,1.1407,564200004.0
2008-10-14 08:42:00,1.14075,1.1408,1.14035,1.14035,564200004.0
2008-10-14 08:43:00,1.14055,1.1415,1.14055,1.1415,1766199991.0
2008-10-14 08:44:00,1.14145,1.14155,1.1414,1.14155,290399997.0
2008-10-14 08:45:00,1.1416,1.1416,1.1415,1.1415,850200013.0
2008-10-14 08:46:00,1.1416,1.1416,1.1416,1.1416,850200013.0
2008-10-14 08:47:00,1.1419,1.143,1.1419,1.1428,850200013.0
2008-10-14 08:48:00,1.1426,1.1428,1.1412,1.1428,850200013.0
2008-10-14 08:49:00,1.1427,1.1435,1.1423,1.1425,850200013.0
2008-10-14 08:50:00,1.1426,1.1433,1.1424,1.1431,850200013.0
2008-10-14 08:51:00,1.143,1.1431,1.1428,1.143,850200013.0
2008-10-14 08:52:00,1.1429,1.1434,1.1429,1.1431,850200013.0
2008-10-14 08:53:00,1.1432,1.1439,1.1429,1.1434,850200013.0
2008-10-14 08:54:00,1.1435,1.1444,1.143,1.143,850200013.0
2008-10-14 08:55:00,1.1431,1.1431,1.14285,1.1431,850200013.0
2008-10-14 08:56:00,1.1431,1.1431,1.1431,1.1431,422400009.0
2008-10-14 08:57:00,1.14285,1.14315,1.1425,1.14255,1795800015.0
2008-10-14 08:58:00,1.14255,1.14255,1.14235,1.1424,1348400013.0
2008-10-14 08:59:00,1.1424,1.14255,1.14205,1.14205,1515599980.0
2008-10-14 09:00:00,1.1422,1.1424,1.1419,1.1424,1154399994.0
2008-10-14 09:01:00,1.1423,1.1423,1.1416,1.1416,1154399994.0
2008-10-14 09:02:00,1.1417,1.1421,1.1416,1.1421,1154399994.0
2008-10-14 09:03:00,1.1419,1.1419,1.14135,1.14135,1154399994.0
2008-10-14 09:04:00,1.1416,1.1416,1.1408,1.1408,999000008.0
2008-10-14 09:05:00,1.1409,1.1416,1.1409,1.1415,999000008.0
2008-10-14 09:06:00,1.1416,1.1419,1.1414,1.1417,999000008.0
2008-10-14 09:07:00,1.1416,1.1416,1.1416,1.1416,999000008.0
2008-10-14 09:08:00,1.1416,1.14185,1.1416,1.14185,1584800010.0
2008-10-14 09:09:00,1.1419,1.1419,1.14185,1.14185,585999992.0
2008-10-14 09:10:00,1.1418,1.14185,1.1418,1.1418,1112599998.0
2008-10-14 09:11:00,1.1418,1.14195,1.1416,1.1419,1753799985.0
2008-10-14 09:12:00,1.14195,1.14205,1.14175,1.1419,1794200020.0
2008-10-14 09:13:00,1.1419,1.1421,1.141,1.1412,1350099994.0
2008-10-14 09:14:00,1.1413,1.1417,1.1412,1.1417,1671800022.0
2008-10-14 09:15:00,1.14175,1.1418,1.1417,1.1417,935800003.0
2008-10-14 09:16:00,1.1418,1.1419,1.1417,1.1417,70800002.0
2008-10-14 09:17:00,1.1417,1.1417,1.1417,1.1417,70800002.0
2008-10-14 09:18:00,1.1417,1.142,1.14165,1.142,911999987.0
2008-10-14 09:19:00,1.14205,1.14245,1.14205,1.14215,1579600022.0
2008-10-14 09:20:00,1.1423,1.1425,1.1421,1.1425,1370299991.0
2008-10-14 09:21:00,1.14255,1.143,1.1425,1.14275,1550000015.0
2008-10-14 09:22:00,1.1427,1.1428,1.142,1.1423,435999999.0
2008-10-14 09:23:00,1.14225,1.14225,1.14215,1.14215,435999999.0
2008-10-14 09:24:00,1.14215,1.14215,1.1421,1.1421,1030799999.0
2008-10-14 09:25:00,1.1421,1.1421,1.1421,1.1421,1139700004.0
2008-10-14 09:26:00,1.14215,1.14215,1.14215,1.14215,707799997.0
2008-10-14 09:28:00,1.1422,1.1422,1.142,1.1421,1248400010.0
2008-10-14 09:29:00,1.14215,1.14215,1.1416,1.1419,1248400010.0
2008-10-14 09:30:00,1.142,1.142,1.142,1.142,1042200014.0
2008-10-14 09:31:00,1.142,1.142,1.142,1.142,457000007.0
2008-10-14 09:32:00,1.1417,1.1419,1.1412,1.1412,1848400021.0
2008-10-14 09:33:00,1.1411,1.1411,1.1408,1.1408,1848400021.0
2008-10-14 09:34:00,1.1407,1.14075,1.13985,1.14,1848400021.0
2008-10-14 09:35:00,1.14,1.14,1.1391,1.1391,2098399993.0
2008-10-14 09:36:00,1.139,1.1391,1.1384,1.1389,2098399993.0
2008-10-14 09:37:00,1.1387,1.1391,1.1384,1.1387,2098399993.0
2008-10-14 09:38:00,1.1385,1.13905,1.1383,1.13905,2098399993.0
2008-10-14 09:39:00,1.1391,1.1393,1.139,1.1393,1634200002.0
2008-10-14 09:40:00,1.1393,1.1393,1.1389,1.139,1313099992.0
2008-10-14 09:41:00,1.139,1.1391,1.1388,1.1389,1977399994.0
2008-10-14 09:42:00,1.1388,1.1392,1.1387,1.1391,1977399994.0
2008-10-14 09:43:00,1.1389,1.13905,1.13885,1.13905,1977399994.0
2008-10-14 09:44:00,1.1392,1.1395,1.1392,1.1394,2132600007.0
2008-10-14 09:45:00,1.1395,1.1397,1.1395,1.1397,2132600007.0
2008-10-14 09:46:00,1.13965,1.13965,1.13945,1.13945,2132600007.0
2008-10-14 09:47:00,1.1395,1.13955,1.1395,1.1395,536200004.0
2008-10-14 09:48:00,1.1397,1.1397,1.1393,1.1393,1339800014.0
2008-10-14 09:49:00,1.1392,1.1393,1.1392,1.1392,1339800014.0
2008-10-14 09:50:00,1.1391,1.1391,1.1391,1.1391,1339800014.0
2008-10-14 09:51:00,1.1391,1.1391,1.1384,1.1384,1981599985.0
2008-10-14 09:52:00,1.1384,1.1384,1.13825,1.1384,1981599985.0
2008-10-14 09:53:00,1.1385,1.1393,1.1384,1.1391,159100002.0
2008-10-14 09:54:00,1.13885,1.1391,1.13885,1.13895,159100002.0
2008-10-14 09:55:00,1.13905,1.1391,1.139,1.139,797800003.0
2008-10-14 09:56:00,1.1387,1.1397,1.1386,1.1387,590000010.0
2008-10-14 09:57:00,1.1387,1.1387,1.1387,1.1387,590000010.0
2008-10-14 09:58:00,1.1387,1.13895,1.1386,1.13895,2126799980.0
2008-10-14 09:59:00,1.1392,1.1401,1.1391,1.1401,1313500003.0
2008-10-14 10:00:00,1.14,1.1402,1.1387,1.139,1313500003.0
2008-10-14 10:01:00,1.139,1.1395,1.139,1.1394,1313500003.0
2008-10-14 10:02:00,1.1394,1.13995,1.13935,1.1397,1820999991.0
2008-10-14 10:03:00,1.13975,1.14025,1.13935,1.13955,1109200001.0
2008-10-14 10:04:00,1.13965,1.1403,1.13955,1.1396,1393399993.0
2008-10-14 10:05:00,1.1396,1.1396,1.139,1.13935,2040400023.0
2008-10-14 10:06:00,1.1394,1.1394,1.13875,1.13915,1271000021.0
2008-10-14 10:07:00,1.1393,1.1404,1.1393,1.1402,1909000018.0
2008-10-14 10:08:00,1.1401,1.1406,1.1397,1.1406,1909000018.0
2008-10-14 10:09:00,1.1405,1.1407,1.14035,1.1405,1909000018.0
2008-10-14 10:10:00,1.1406,1.141,1.1405,1.1406,1571599995.0
2008-10-14 10:11:00,1.1406,1.1408,1.14055,1.1408,1571599995.0
2008-10-14 10:12:00,1.141,1.143,1.141,1.1421,128799999.0
2008-10-14 10:13:00,1.1422,1.1426,1.1413,1.1419,128799999.0
2008-10-14 10:14:00,1.142,1.142,1.1416,1.1417,128799999.0
2008-10-14 10:15:00,1.1415,1.1415,1.14145,1.14145,128799999.0
2008-10-14 10:16:00,1.1414,1.1415,1.1414,1.1415,1183199997.0
2008-10-14 10:17:00,1.1416,1.1416,1.1415,1.1416,1050399996.0
2008-10-14 10:18:00,1.1415,1.1416,1.1415,1.1415,1050399996.0
2008-10-14 10:19:00,1.1414,1.1414,1.1412,1.14135,1050399996.0
2008-10-14 10:20:00,1.1414,1.1414,1.14135,1.14135,369600008.0
2008-10-14 10:21:00,1.1415,1.1415,1.14115,1.1413,1287599993.0
2008-10-14 10:22:00,1.1415,1.1417,1.1406,1.1412,1730799984.0
2008-10-14 10:23:00,1.1413,1.1414,1.1407,1.1413,1730799984.0
2008-10-14 10:24:00,1.1412,1.1412,1.1403,1.1403,1730799984.0
2008-10-14 10:25:00,1.14035,1.1404,1.1403,1.1403,1089000007.0
2008-10-14 10:26:00,1.1404,1.14085,1.14025,1.14075,965199998.0
2008-10-14 10:27:00,1.141,1.1416,1.1407,1.1415,1686000023.0
2008-10-14 10:28:00,1.1416,1.1417,1.1414,1.1414,1686000023.0
2008-10-14 10:29:00,1.1413,1.14135,1.14125,1.1413,1686000023.0
2008-10-14 10:30:00,1.14135,1.1414,1.14085,1.14085,1756000022.0
2008-10-14 10:31:00,1.1409,1.1412,1.1404,1.1404,2023899974.0
2008-10-14 10:32:00,1.1403,1.1404,1.14,1.14,2023899974.0
2008-10-14 10:33:00,1.13985,1.14,1.13985,1.14,2023899974.0
2008-10-14 10:34:00,1.14,1.14,1.1397,1.1397,1272799987.0
2008-10-14 10:35:00,1.1397,1.1397,1.1391,1.1392,1675400025.0
2008-10-14 10:36:00,1.1393,1.1396,1.1393,1.13955,840800008.0
2008-10-14 10:37:00,1.1396,1.14075,1.1396,1.14075,1867999996.0
2008-10-14 10:38:00,1.1408,1.141,1.1404,1.1408,916999996.0
2008-10-14 10:39:00,1.14075,1.14095,1.14065,1.14095,916999996.0
2008-10-14 10:40:00,1.1413,1.1417,1.1409,1.1409,1020000008.0
2008-10-14 10:41:00,1.1412,1.1415,1.14055,1.1415,1020000008.0
2008-10-14 10:42:00,1.1414,1.1414,1.14105,1.1412,780399997.0
2008-10-14 10:43:00,1.14115,1.1413,1.14075,1.14125,1740650006.0
2008-10-14 10:44:00,1.14135,1.1415,1.1413,1.1414,1036500012.0
2008-10-14 10:45:00,1.1414,1.1414,1.14085,1.14085,1066249999.0
2008-10-14 10:46:00,1.14085,1.14085,1.1408,1.1408,259889999.0
2008-10-14 10:47:00,1.1408,1.1408,1.1408,1.1408,270400002.0
2008-10-14 10:48:00,1.1408,1.1415,1.1407,1.14125,1748339986.0
2008-10-14 10:49:00,1.1415,1.1423,1.1409,1.1421,989399995.0
2008-10-14 10:50:00,1.1422,1.1433,1.1422,1.1433,989399995.0
2008-10-14 10:51:00,1.14325,1.14345,1.143,1.14335,989399995.0
2008-10-14 10:52:00,1.1433,1.1437,1.143,1.1437,697800006.0
2008-10-14 10:53:00,1.14375,1.14375,1.14355,1.14355,697800006.0
2008-10-14 10:54:00,1.1436,1.1452,1.1435,1.1452,1230999997.0
2008-10-14 10:55:00,1.1451,1.1452,1.1439,1.1447,1230999997.0
2008-10-14 10:56:00,1.1446,1.1449,1.1438,1.1449,1230999997.0
2008-10-14 10:57:00,1.14465,1.1448,1.1446,1.1448,1230999997.0
2008-10-14 10:58:00,1.1446,1.1451,1.14445,1.1451,397099993.0
2008-10-14 10:59:00,1.1447,1.1466,1.1447,1.1464,2067000019.0
2008-10-14 11:00:00,1.14625,1.14665,1.1462,1.1465,2067000019.0
2008-10-14 11:01:00,1.14645,1.14645,1.14525,1.14615,1725799981.0
2008-10-14 11:02:00,1.14615,1.14615,1.1454,1.14545,1517600002.0
2008-10-14 11:03:00,1.1454,1.14545,1.145,1.1451,1613799987.0
2008-10-14 11:04:00,1.14505,1.1451,1.1444,1.1446,913600007.0
2008-10-14 11:05:00,1.14455,1.14455,1.14435,1.14445,310899998.0
2008-10-14 11:06:00,1.14445,1.14445,1.14425,1.14425,684400001.0
2008-10-14 11:07:00,1.1443,1.1444,1.14345,1.14355,1905199986.0
2008-10-14 11:08:00,1.1437,1.1437,1.1433,1.1437,830800007.0
2008-10-14 11:09:00,1.1437,1.14425,1.1437,1.14415,830800007.0
2008-10-14 11:10:00,1.1442,1.1444,1.1439,1.1439,1515500000.0
2008-10-14 11:11:00,1.1438,1.1441,1.1437,1.1439,1515500000.0
2008-10-14 11:12:00,1.1438,1.1443,1.1437,1.1439,1515500000.0
2008-10-14 11:13:00,1.1438,1.1443,1.1436,1.1443,1515500000.0
2008-10-14 11:14:00,1.1442,1.1445,1.1441,1.1445,1515500000.0
2008-10-14 11:15:00,1.1444,1.1445,1.1441,1.14425,1515500000.0
2008-10-14 11:16:00,1.14425,1.14425,1.14395,1.14405,1084799994.0
2008-10-14 11:17:00,1.14385,1.1441,1.1438,1.1441,683399994.0
2008-10-14 11:18:00,1.14405,1.1441,1.14395,1.14395,834199995.0
2008-10-14 11:19:00,1.14395,1.144,1.1439,1.1439,1078900008.0
2008-10-14 11:20:00,1.14395,1.14405,1.1439,1.14395,1645799995.0
2008-10-14 11:21:00,1.144,1.1441,1.144,1.144,760199997.0
2008-10-14 11:22:00,1.144,1.144,1.1438,1.144,604799992.0
2008-10-14 11:23:00,1.1439,1.14395,1.14385,1.14385,604799992.0
2008-10-14 11:24:00,1.14395,1.14425,1.14395,1.14425,632299981.0
2008-10-14 11:25:00,1.1445,1.1445,1.14425,1.14435,1125799987.0
2008-10-14 11:26:00,1.1444,1.1444,1.1444,1.1444,56799999.0
2008-10-14 11:27:00,1.14435,1.1444,1.14435,1.14435,154399997.0
2008-10-14 11:28:00,1.1444,1.14445,1.1441,1.1443,1286799969.0
2008-10-14 11:29:00,1.1443,1.1443,1.1443,1.1443,181400002.0
2008-10-14 11:30:00,1.1442,1.1443,1.14375,1.1443,926600008.0
2008-10-14 11:31:00,1.1443,1.1443,1.1443,1.1443,295799988.0
2008-10-14 11:32:00,1.1443,1.1443,1.1436,1.14375,1541600013.0
2008-10-14 11:33:00,1.14395,1.14435,1.14395,1.14435,731800003.0
2008-10-14 11:34:00,1.1443,1.1443,1.144,1.144,316800003.0
2008-10-14 11:35:00,1.1444,1.1444,1.1443,1.1443,279599998.0
2008-10-14 11:36:00,1.1441,1.1441,1.1441,1.1441,279599998.0
2008-10-14 11:37:00,1.14415,1.1445,1.14415,1.1445,750599992.0
2008-10-14 11:38:00,1.14455,1.1446,1.14455,1.1446,330599990.0
2008-10-14 11:39:00,1.14455,1.1452,1.14455,1.1452,1518000020.0
2008-10-14 11:40:00,1.1452,1.14525,1.14515,1.14515,289600007.0
2008-10-14 11:41:00,1.1453,1.1463,1.1452,1.146,1502499978.0
2008-10-14 11:42:00,1.1461,1.1463,1.1457,1.1457,1502499978.0
2008-10-14 11:43:00,1.1456,1.1456,1.1446,1.145,1502499978.0
2008-10-14 11:44:00,1.1451,1.14625,1.1451,1.14625,1502499978.0
2008-10-14 11:45:00,1.1463,1.14645,1.1463,1.1464,1318199998.0
2008-10-14 11:46:00,1.1464,1.1464,1.14595,1.14625,1893499991.0
2008-10-14 11:47:00,1.14625,1.14625,1.14575,1.146,1681999996.0
2008-10-14 11:48:00,1.146,1.1463,1.146,1.1462,309999991.0
2008-10-14 11:49:00,1.1463,1.1469,1.1462,1.1462,309999991.0
2008-10-14 11:50:00,1.1465,1.1465,1.14575,1.146,309999991.0
2008-10-14 11:51:00,1.14605,1.14605,1.146,1.146,154000000.0
2008-10-14 11:52:00,1.14605,1.1462,1.14595,1.14595,595400016.0
2008-10-14 11:53:00,1.1459,1.1461,1.1458,1.1459,1386399985.0
2008-10-14 11:54:00,1.1458,1.1458,1.14565,1.1457,1386399985.0
2008-10-14 11:55:00,1.14575,1.1459,1.1457,1.1457,408700000.0
2008-10-14 11:56:00,1.1458,1.1458,1.14555,1.14555,788599989.0
2008-10-14 11:57:00,1.1455,1.1456,1.1448,1.1448,1089400011.0
2008-10-14 11:58:00,1.1447,1.1453,1.1446,1.145,1089400011.0
2008-10-14 11:59:00,1.1449,1.1452,1.1449,1.1452,1089400011.0
2008-10-14 12:00:00,1.1452,1.14575,1.1452,1.14575,1118399997.0
2008-10-14 12:01:00,1.1456,1.1458,1.1456,1.1456,533399992.0
2008-10-14 12:02:00,1.14535,1.1457,1.14535,1.1457,533399992.0
2008-10-14 12:03:00,1.1456,1.1456,1.1454,1.1454,1689399994.0
2008-10-14 12:04:00,1.1453,1.1453,1.1451,1.1452,1945200036.0
2008-10-14 12:05:00,1.14465,1.14465,1.1441,1.1444,1945200036.0
2008-10-14 12:06:00,1.1445,1.1445,1.1441,1.1445,1765200005.0
2008-10-14 12:07:00,1.1443,1.1448,1.1443,1.1447,1765200005.0
2008-10-14 12:08:00,1.1447,1.1447,1.14425,1.1444,507199996.0
2008-10-14 12:09:00,1.1445,1.1453,1.1445,1.1447,1571200019.0
2008-10-14 12:10:00,1.1446,1.1449,1.14455,1.1446,1571200019.0
2008-10-14 12:11:00,1.1445,1.1449,1.1443,1.1445,1886399997.0
2008-10-14 12:12:00,1.14435,1.14435,1.144,1.1441,1886399997.0
2008-10-14 12:13:00,1.14395,1.14395,1.14375,1.1439,446000000.0
2008-10-14 12:14:00,1.144,1.1441,1.144,1.1441,410800018.0
2008-10-14 12:15:00,1.1441,1.1441,1.1441,1.1441,100199997.0
2008-10-14 12:16:00,1.1441,1.1441,1.1428,1.143,1041000008.0
2008-10-14 12:17:00,1.1429,1.1429,1.14225,1.14225,1041000008.0
2008-10-14 12:18:00,1.1423,1.1424,1.14175,1.1419,885399990.0
2008-10-14 12:19:00,1.14185,1.14185,1.14165,1.14175,1195200034.0
2008-10-14 12:20:00,1.1417,1.142,1.1417,1.1417,1787799997.0
2008-10-14 12:21:00,1.142,1.1421,1.1414,1.1417,1521600005.0
2008-10-14 12:22:00,1.1416,1.14205,1.1416,1.14195,1521600005.0
2008-10-14 12:23:00,1.14205,1.1421,1.1416,1.14185,1255000019.0
2008-10-14 12:24:00,1.14195,1.14195,1.14155,1.1416,1930799986.0
2008-10-14 12:25:00,1.1416,1.1416,1.1415,1.1416,362799995.0
2008-10-14 12:26:00,1.1415,1.1416,1.1415,1.1415,158399993.0
2008-10-14 12:27:00,1.1416,1.14175,1.1415,1.14175,966600002.0
2008-10-14 12:28:00,1.14175,1.14215,1.14155,1.14215,1555399997.0
2008-10-14 12:29:00,1.1417,1.1417,1.14135,1.14135,1385200034.0
2008-10-14 12:30:00,1.1414,1.1414,1.14135,1.1414,371000000.0
2008-10-14 12:31:00,1.14145,1.1415,1.1411,1.14145,986199991.0
2008-10-14 12:32:00,1.1414,1.1414,1.14105,1.14105,975599999.0
2008-10-14 12:33:00,1.14105,1.14105,1.14095,1.14105,760800003.0
2008-10-14 12:34:00,1.14105,1.14105,1.1401,1.1401,1416600026.0
2008-10-14 12:35:00,1.14015,1.14025,1.1399,1.13995,1101199993.0
2008-10-14 12:36:00,1.1401,1.1401,1.1394,1.1395,1036200011.0
2008-10-14 12:37:00,1.1395,1.1397,1.1395,1.1397,1036200011.0
2008-10-14 12:38:00,1.13975,1.14005,1.1397,1.14,1141300006.0
2008-10-14 12:39:00,1.13995,1.13995,1.1399,1.1399,613599999.0
2008-10-14 12:40:00,1.1399,1.1399,1.1397,1.1399,318799994.0
2008-10-14 12:41:00,1.1392,1.1393,1.1386,1.13915,1291099998.0
2008-10-14 12:42:00,1.13915,1.13915,1.13895,1.13895,1231000007.0
2008-10-14 12:43:00,1.13895,1.13965,1.13895,1.1396,1460200000.0
2008-10-14 12:44:00,1.13955,1.1397,1.13955,1.1397,327799999.0
2008-10-14 12:45:00,1.1398,1.1399,1.1398,1.13985,1373999992.0
2008-10-14 12:46:00,1.1398,1.1399,1.1398,1.1399,733999985.0
2008-10-14 12:47:00,1.1401,1.1401,1.14,1.1401,156000000.0
2008-10-14 12:48:00,1.1402,1.1402,1.14,1.14,156000000.0
2008-10-14 12:49:00,1.13995,1.13995,1.1399,1.1399,156000000.0
2008-10-14 12:50:00,1.1399,1.1403,1.1399,1.1403,502799999.0
2008-10-14 12:51:00,1.1403,1.1403,1.14005,1.14025,502799999.0
2008-10-14 12:52:00,1.14025,1.14035,1.1401,1.14035,1868000005.0
2008-10-14 12:53:00,1.1405,1.1406,1.1404,1.1404,460599995.0
2008-10-14 12:54:00,1.14045,1.14045,1.1404,1.1404,671000024.0
2008-10-14 12:55:00,1.1404,1.1404,1.1402,1.14025,434000009.0
2008-10-14 12:56:00,1.14025,1.1405,1.1401,1.14015,1411000011.0
2008-10-14 12:57:00,1.1403,1.1404,1.1403,1.1404,773999989.0
2008-10-14 12:58:00,1.1403,1.1404,1.14015,1.14015,1553000011.0
2008-10-14 12:59:00,1.14015,1.14025,1.1401,1.1402,1490999993.0
2008-10-14 13:00:00,1.1403,1.1404,1.14,1.14,1767399984.0
2008-10-14 13:01:00,1.1399,1.14,1.1391,1.1394,1767399984.0
2008-10-14 13:02:00,1.1391,1.1391,1.1383,1.13865,1767399984.0
2008-10-14 13:03:00,1.1387,1.13875,1.13865,1.1387,580800002.0
2008-10-14 13:04:00,1.1387,1.1387,1.1385,1.1386,733599981.0
2008-10-14 13:05:00,1.1386,1.1386,1.1361,1.1363,1973999978.0
2008-10-14 13:06:00,1.1362,1.13665,1.13555,1.13585,1973999978.0
2008-10-14 13:07:00,1.1361,1.1364,1.1355,1.1355,1574399987.0
2008-10-14 13:08:00,1.1349,1.1356,1.1349,1.1355,1574399987.0
2008-10-14 13:09:00,1.13555,1.1358,1.13535,1.1358,1566800004.0
2008-10-14 13:10:00,1.13585,1.13615,1.13585,1.13605,1218399977.0
2008-10-14 13:11:00,1.1363,1.1366,1.1361,1.1362,2129999982.0
2008-10-14 13:12:00,1.1361,1.1362,1.1328,1.1328,2129999982.0
2008-10-14 13:13:00,1.1326,1.1342,1.1321,1.1329,2129999982.0
2008-10-14 13:14:00,1.1327,1.1328,1.1304,1.1315,2129999982.0
2008-10-14 13:15:00,1.1316,1.1318,1.1304,1.1309,2129999982.0
2008-10-14 13:16:00,1.1307,1.1314,1.1305,1.1313,2129999982.0
2008-10-14 13:17:00,1.1315,1.1324,1.131,1.1318,2129999982.0
2008-10-14 13:18:00,1.13185,1.13355,1.13185,1.13355,2129999982.0
2008-10-14 13:19:00,1.1336,1.13365,1.1331,1.13315,1700099984.0
2008-10-14 13:20:00,1.13325,1.1337,1.13295,1.13365,2021799973.0
2008-10-14 13:21:00,1.13415,1.13425,1.1332,1.1335,1517599995.0
2008-10-14 13:22:00,1.1336,1.1336,1.1328,1.13335,1517599995.0
2008-10-14 13:23:00,1.13335,1.1336,1.1333,1.1335,1730399987.0
2008-10-14 13:24:00,1.1334,1.1334,1.13315,1.13315,669599983.0
2008-10-14 13:26:00,1.13305,1.13305,1.13305,1.13305,45200001.0
2008-10-14 13:27:00,1.13305,1.13305,1.1327,1.13295,390799996.0
2008-10-14 13:28:00,1.1332,1.13405,1.1326,1.134,1361999983.0
2008-10-14 13:29:00,1.13405,1.13405,1.13375,1.13375,972000000.0
2008-10-14 13:30:00,1.1334,1.1334,1.1329,1.1333,600399992.0
2008-10-14 13:31:00,1.13325,1.1335,1.1332,1.1335,600399992.0
2008-10-14 13:32:00,1.13355,1.13415,1.13355,1.13415,1213999993.0
2008-10-14 13:33:00,1.134,1.1342,1.1337,1.1341,1883399965.0
2008-10-14 13:34:00,1.13405,1.13405,1.13365,1.13385,1883399965.0
2008-10-14 13:35:00,1.1339,1.13395,1.1339,1.13395,1070399998.0
2008-10-14 13:36:00,1.1338,1.1341,1.1338,1.1339,1028400009.0
2008-10-14 13:37:00,1.134,1.1356,1.1339,1.1351,1028400009.0
2008-10-14 13:38:00,1.1352,1.1356,1.1348,1.1355,1028400009.0
2008-10-14 13:39:00,1.13515,1.13665,1.13515,1.13665,1028400009.0
2008-10-14 13:40:00,1.1366,1.13705,1.13555,1.13685,1872400000.0
2008-10-14 13:41:00,1.1369,1.1388,1.13685,1.1388,1679199996.0
2008-10-14 13:42:00,1.1386,1.1401,1.1377,1.1401,2140499969.0
2008-10-14 13:43:00,1.14,1.1401,1.1388,1.14,2140499969.0
2008-10-14 13:44:00,1.1401,1.1401,1.1385,1.1388,2140499969.0
2008-10-14 13:45:00,1.1388,1.13935,1.13855,1.13925,2140499969.0
2008-10-14 13:46:00,1.1392,1.1392,1.13895,1.13905,798099998.0
2008-10-14 13:47:00,1.139,1.13905,1.1388,1.13885,1140799992.0
2008-10-14 13:48:00,1.13885,1.13885,1.13855,1.13875,996100007.0
2008-10-14 13:49:00,1.13875,1.13885,1.13845,1.13875,1774799979.0
2008-10-14 13:50:00,1.1387,1.13905,1.13865,1.13865,1280000005.0
2008-10-14 13:51:00,1.1387,1.1394,1.1387,1.1391,332800002.0
2008-10-14 13:52:00,1.1392,1.1393,1.1387,1.1388,332800002.0
2008-10-14 13:53:00,1.1389,1.1394,1.1388,1.1394,332800002.0
2008-10-14 13:54:00,1.1393,1.1394,1.1393,1.1394,332800002.0
2008-10-14 13:55:00,1.13925,1.1393,1.1392,1.1393,806399999.0
2008-10-14 13:56:00,1.13925,1.13925,1.13905,1.13925,1246399996.0
2008-10-14 13:57:00,1.13925,1.13925,1.1385,1.13875,761400006.0
2008-10-14 13:58:00,1.1389,1.13905,1.1388,1.1388,763799999.0
2008-10-14 13:59:00,1.13885,1.13885,1.1383,1.1383,1894600021.0
2008-10-14 14:00:00,1.1384,1.1384,1.138,1.1381,1243799991.0
2008-10-14 14:01:00,1.1382,1.13825,1.13815,1.1382,1243799991.0
2008-10-14 14:02:00,1.1382,1.1389,1.1382,1.1389,1208999986.0
2008-10-14 14:03:00,1.1389,1.13905,1.1387,1.13905,1320199988.0
2008-10-14 14:04:00,1.13915,1.13925,1.1391,1.13925,676000012.0
2008-10-14 14:05:00,1.1394,1.1398,1.1391,1.1391,2005599990.0
2008-10-14 14:06:00,1.13905,1.1393,1.13855,1.1389,2005599990.0
2008-10-14 14:07:00,1.1389,1.1389,1.138,1.138,1928999994.0
2008-10-14 14:08:00,1.1381,1.1381,1.1375,1.1375,1928999994.0
2008-10-14 14:09:00,1.1374,1.1374,1.137,1.137,1928999994.0
2008-10-14 14:10:00,1.13705,1.13725,1.1365,1.13725,1928999994.0
2008-10-14 14:11:00,1.1371,1.1373,1.1371,1.1372,1709599980.0
2008-10-14 14:12:00,1.1371,1.1372,1.137,1.137,1709599980.0
2008-10-14 14:13:00,1.1371,1.1374,1.1364,1.1373,1709599980.0
2008-10-14 14:14:00,1.1371,1.1376,1.137,1.1372,1709599980.0
2008-10-14 14:15:00,1.1371,1.1376,1.1371,1.1374,1709599980.0
2008-10-14 14:16:00,1.1375,1.1376,1.1372,1.1373,1709599980.0
2008-10-14 14:17:00,1.1378,1.1381,1.13735,1.13735,1709599980.0
2008-10-14 14:18:00,1.1376,1.1377,1.1372,1.1374,1673599984.0
2008-10-14 14:19:00,1.1373,1.1373,1.1368,1.137,1673599984.0
2008-10-14 14:20:00,1.1369,1.1374,1.1368,1.1374,1673599984.0
2008-10-14 14:21:00,1.1375,1.1377,1.1372,1.1373,1673599984.0
2008-10-14 14:22:00,1.1372,1.1377,1.1372,1.1375,1673599984.0
2008-10-14 14:23:00,1.1376,1.1391,1.1376,1.1387,1673599984.0
2008-10-14 14:24:00,1.1389,1.14,1.1388,1.1399,1673599984.0
2008-10-14 14:25:00,1.14,1.1402,1.1394,1.1394,1673599984.0
2008-10-14 14:26:00,1.1392,1.1399,1.1392,1.1397,1673599984.0
2008-10-14 14:27:00,1.1396,1.14,1.1395,1.1398,1673599984.0
2008-10-14 14:28:00,1.1395,1.14065,1.1388,1.14065,1673599984.0
2008-10-14 14:29:00,1.1405,1.1418,1.1403,1.1418,1724599983.0
2008-10-14 14:30:00,1.1417,1.1431,1.1415,1.1424,1724599983.0
2008-10-14 14:31:00,1.1423,1.1424,1.142,1.1422,1724599983.0
2008-10-14 14:32:00,1.14195,1.14215,1.14185,1.14205,1724599983.0
2008-10-14 14:33:00,1.1421,1.1421,1.1418,1.1419,230200001.0
2008-10-14 14:34:00,1.1418,1.1421,1.1417,1.142,230200001.0
2008-10-14 14:35:00,1.1419,1.142,1.1417,1.1418,230200001.0
2008-10-14 14:36:00,1.1419,1.142,1.1417,1.142,230200001.0
2008-10-14 14:37:00,1.1421,1.1422,1.1419,1.1421,230200001.0
2008-10-14 14:38:00,1.14205,1.14205,1.142,1.142,230200001.0
2008-10-14 14:39:00,1.1419,1.1422,1.1419,1.14205,958000010.0
2008-10-14 14:40:00,1.142,1.142,1.14155,1.14165,1675000001.0
2008-10-14 14:41:00,1.14165,1.14175,1.1416,1.1417,524000001.0
2008-10-14 14:42:00,1.1417,1.1418,1.1415,1.1416,1653199981.0
2008-10-14 14:43:00,1.1415,1.1418,1.1415,1.1416,1653199981.0
2008-10-14 14:44:00,1.1417,1.1418,1.1415,1.1418,1653199981.0
2008-10-14 14:45:00,1.1417,1.1417,1.1415,1.1417,1653199981.0
2008-10-14 14:46:00,1.1418,1.142,1.1418,1.142,1653199981.0
2008-10-14 14:47:00,1.1419,1.1424,1.1419,1.1423,1653199981.0
2008-10-14 14:48:00,1.1424,1.1447,1.1424,1.1446,1653199981.0
2008-10-14 14:49:00,1.1447,1.1451,1.1446,1.1449,1653199981.0
2008-10-14 14:50:00,1.145,1.145,1.1444,1.1449,1653199981.0
2008-10-14 14:51:00,1.1448,1.1449,1.1444,1.1445,1653199981.0
2008-10-14 14:52:00,1.1444,1.1445,1.1443,1.1444,1653199981.0
2008-10-14 14:53:00,1.1445,1.1445,1.1441,1.1442,1653199981.0
2008-10-14 14:54:00,1.1442,1.1444,1.14405,1.1443,1653199981.0
2008-10-14 14:55:00,1.1442,1.1443,1.1437,1.1438,2117599997.0
2008-10-14 14:56:00,1.1437,1.1439,1.143,1.1432,2117599997.0
2008-10-14 14:57:00,1.1433,1.1445,1.1433,1.1444,2117599997.0
2008-10-14 14:58:00,1.1445,1.1447,1.1445,1.1446,2117599997.0
2008-10-14 14:59:00,1.1445,1.1445,1.1441,1.1441,2117599997.0
2008-10-14 15:00:00,1.1442,1.1442,1.1435,1.1441,2117599997.0
2008-10-14 15:01:00,1.144,1.1442,1.1434,1.1434,2117599997.0
2008-10-14 15:02:00,1.1433,1.1434,1.1431,1.1431,2117599997.0
2008-10-14 15:03:00,1.14325,1.1434,1.14315,1.14335,2117599997.0
2008-10-14 15:04:00,1.1433,1.1437,1.1433,1.1437,1926800015.0
2008-10-14 15:05:00,1.14395,1.14405,1.1436,1.1439,1926800015.0
2008-10-14 15:06:00,1.1441,1.1445,1.1437,1.1441,2127199999.0
2008-10-14 15:07:00,1.144,1.1445,1.144,1.1444,2127199999.0
2008-10-14 15:08:00,1.1445,1.1445,1.1441,1.14445,2127199999.0
2008-10-14 15:09:00,1.1446,1.1447,1.1444,1.1447,1957999995.0
2008-10-14 15:10:00,1.1446,1.1458,1.1444,1.1456,1957999995.0
2008-10-14 15:11:00,1.1457,1.1461,1.1452,1.1456,1957999995.0
2008-10-14 15:12:00,1.14555,1.1457,1.1455,1.1456,1957999995.0
2008-10-14 15:13:00,1.1457,1.1458,1.1451,1.1451,1187199979.0
2008-10-14 15:14:00,1.1452,1.1452,1.1436,1.1439,1187199979.0
2008-10-14 15:15:00,1.1438,1.1442,1.1436,1.1437,1187199979.0
2008-10-14 15:16:00,1.1436,1.1439,1.1435,1.1435,1187199979.0
2008-10-14 15:17:00,1.1436,1.1437,1.1436,1.1436,1187199979.0
2008-10-14 15:18:00,1.14365,1.1441,1.14365,1.1441,1187199979.0
2008-10-14 15:19:00,1.1442,1.1444,1.144,1.1443,962400009.0
2008-10-14 15:20:00,1.1444,1.1446,1.1442,1.1444,962400009.0
2008-10-14 15:21:00,1.1443,1.1446,1.1436,1.1444,962400009.0
2008-10-14 15:22:00,1.1445,1.1447,1.144,1.1445,962400009.0
2008-10-14 15:23:00,1.1446,1.1452,1.1442,1.1447,962400009.0
2008-10-14 15:24:00,1.1448,1.1451,1.1445,1.1446,962400009.0
2008-10-14 15:25:00,1.1447,1.145,1.1443,1.1446,962400009.0
2008-10-14 15:26:00,1.1447,1.1448,1.1446,1.1447,962400009.0
2008-10-14 15:27:00,1.1448,1.145,1.1445,1.1446,962400009.0
2008-10-14 15:28:00,1.14465,1.14465,1.1444,1.1445,962400009.0
2008-10-14 15:29:00,1.1446,1.1448,1.1446,1.1446,1359600024.0
2008-10-14 15:30:00,1.1445,1.1445,1.144,1.1441,1359600024.0
2008-10-14 15:31:00,1.1442,1.1442,1.1434,1.1436,1359600024.0
2008-10-14 15:32:00,1.1435,1.1437,1.143,1.1432,1359600024.0
2008-10-14 15:33:00,1.1431,1.1431,1.1425,1.1426,1359600024.0
2008-10-14 15:34:00,1.1427,1.144,1.1427,1.1438,1359600024.0
2008-10-14 15:35:00,1.14375,1.1441,1.14375,1.1439,1359600024.0
2008-10-14 15:36:00,1.14385,1.14415,1.14385,1.14415,1363799995.0
2008-10-14 15:37:00,1.144,1.1442,1.144,1.1441,1462799998.0
2008-10-14 15:38:00,1.14405,1.14405,1.14365,1.1437,669899991.0
2008-10-14 15:39:00,1.14375,1.1438,1.1437,1.1438,1063000000.0
2008-10-14 15:40:00,1.1439,1.1446,1.1438,1.1443,1211799983.0
2008-10-14 15:41:00,1.1444,1.1449,1.1443,1.1449,1211799983.0
2008-10-14 15:42:00,1.14495,1.1454,1.1449,1.1454,1211799983.0
2008-10-14 15:43:00,1.14535,1.14675,1.14535,1.1466,630300000.0
2008-10-14 15:44:00,1.14675,1.147,1.14645,1.1469,732300000.0
2008-10-14 15:45:00,1.1469,1.1471,1.1466,1.14665,256100000.0
2008-10-14 15:46:00,1.14665,1.1472,1.14665,1.1472,478800000.0
2008-10-14 15:47:00,1.14705,1.14745,1.1469,1.14715,658100000.0
2008-10-14 15:48:00,1.1472,1.14755,1.1472,1.1474,586399997.0
2008-10-14 15:49:00,1.14745,1.1475,1.14615,1.14625,589600000.0
2008-10-14 15:50:00,1.1462,1.1471,1.1462,1.1464,1569099998.0
2008-10-14 15:51:00,1.1465,1.1465,1.1456,1.1457,1569099998.0
2008-10-14 15:52:00,1.1458,1.1463,1.1457,1.1462,1569099998.0
2008-10-14 15:53:00,1.1461,1.1466,1.1461,1.1466,1569099998.0
2008-10-14 15:54:00,1.1468,1.1468,1.1461,1.1461,1569099998.0
2008-10-14 15:55:00,1.1462,1.1463,1.1455,1.1455,1569099998.0
2008-10-14 15:56:00,1.14545,1.14575,1.1454,1.1457,1569099998.0
2008-10-14 15:57:00,1.1459,1.1462,1.1458,1.1461,1181799997.0
2008-10-14 15:58:00,1.1462,1.1471,1.1462,1.1469,1181799997.0
2008-10-14 15:59:00,1.1468,1.1468,1.1463,1.1464,1181799997.0
2008-10-14 16:00:00,1.1465,1.1476,1.1464,1.1469,1181799997.0
2008-10-14 16:01:00,1.147,1.1471,1.1466,1.1469,1181799997.0
2008-10-14 16:02:00,1.147,1.1476,1.1469,1.1476,1181799997.0
2008-10-14 16:03:00,1.1478,1.1485,1.1478,1.1483,1181799997.0
2008-10-14 16:04:00,1.1484,1.1487,1.148,1.148,1181799997.0
2008-10-14 16:05:00,1.1481,1.1482,1.1478,1.1479,1181799997.0
2008-10-14 16:06:00,1.148,1.1483,1.148,1.1483,1181799997.0
2008-10-14 16:07:00,1.14825,1.14875,1.14825,1.14875,1181799997.0
2008-10-14 16:08:00,1.1489,1.1491,1.1486,1.149,1544599969.0
2008-10-14 16:09:00,1.1491,1.1503,1.1491,1.1497,1544599969.0
2008-10-14 16:10:00,1.1494,1.1497,1.1492,1.1496,1544599969.0
2008-10-14 16:11:00,1.1497,1.1499,1.1482,1.1483,1544599969.0
2008-10-14 16:12:00,1.1484,1.1484,1.1475,1.148,1544599969.0
2008-10-14 16:13:00,1.1481,1.1484,1.1481,1.1484,1544599969.0
2008-10-14 16:14:00,1.1485,1.1487,1.1482,1.1485,1544599969.0
2008-10-14 16:15:00,1.1484,1.1499,1.1483,1.1493,1544599969.0
2008-10-14 16:16:00,1.1494,1.1496,1.149,1.1492,1544599969.0
2008-10-14 16:17:00,1.1493,1.1493,1.1487,1.1487,1544599969.0
2008-10-14 16:18:00,1.1488,1.1489,1.1476,1.1477,1544599969.0
2008-10-14 16:19:00,1.1476,1.1476,1.1471,1.1472,1544599969.0
2008-10-14 16:20:00,1.1471,1.1475,1.1471,1.1473,1544599969.0
2008-10-14 16:21:00,1.1474,1.1477,1.1474,1.1475,1544599969.0
2008-10-14 16:22:00,1.14745,1.14785,1.14745,1.1477,1544599969.0
2008-10-14 16:23:00,1.14765,1.1478,1.14745,1.14775,2062999991.0
2008-10-14 16:24:00,1.1478,1.1485,1.1477,1.148,1484899969.0
2008-10-14 16:25:00,1.1479,1.1479,1.1474,1.1477,1484899969.0
2008-10-14 16:26:00,1.1477,1.14775,1.14685,1.14685,1484899969.0
2008-10-14 16:27:00,1.1469,1.1469,1.1461,1.1465,1432000003.0
2008-10-14 16:28:00,1.1464,1.1467,1.1459,1.1461,1432000003.0
2008-10-14 16:29:00,1.146,1.1462,1.1456,1.1458,1432000003.0
2008-10-14 16:30:00,1.1457,1.1464,1.1456,1.1464,1432000003.0
2008-10-14 16:31:00,1.14635,1.1466,1.14635,1.1466,1432000003.0
2008-10-14 16:32:00,1.14675,1.1469,1.14675,1.14685,990999993.0
2008-10-14 16:33:00,1.1469,1.147,1.1466,1.147,2132800002.0
2008-10-14 16:34:00,1.1469,1.1474,1.1469,1.1473,2132800002.0
2008-10-14 16:35:00,1.1474,1.1477,1.1474,1.1477,2132800002.0
2008-10-14 16:36:00,1.1478,1.1484,1.1478,1.1483,2132800002.0
2008-10-14 16:37:00,1.1484,1.1486,1.1481,1.1483,2132800002.0
2008-10-14 16:38:00,1.1478,1.148,1.1476,1.148,2132800002.0
2008-10-14 16:39:00,1.1479,1.1481,1.1478,1.1481,2132800002.0
2008-10-14 16:40:00,1.1482,1.1482,1.148,1.1482,2132800002.0
2008-10-14 16:41:00,1.1481,1.1488,1.148,1.1486,2132800002.0
2008-10-14 16:42:00,1.1485,1.1493,1.1485,1.1491,2132800002.0
2008-10-14 16:43:00,1.1489,1.1493,1.1487,1.1493,2132800002.0
2008-10-14 16:44:00,1.1493,1.14935,1.14915,1.1492,2132800002.0
2008-10-14 16:45:00,1.1493,1.1494,1.1484,1.1487,1434600002.0
2008-10-14 16:46:00,1.1488,1.1497,1.1487,1.1497,1434600002.0
2008-10-14 16:47:00,1.1496,1.1503,1.1495,1.1501,1434600002.0
2008-10-14 16:48:00,1.15,1.15,1.1488,1.1491,1434600002.0
2008-10-14 16:49:00,1.1489,1.1489,1.1482,1.1484,1434600002.0
2008-10-14 16:50:00,1.1485,1.1485,1.1467,1.1474,1434600002.0
2008-10-14 16:51:00,1.1473,1.1479,1.1465,1.1479,1434600002.0
2008-10-14 16:52:00,1.148,1.1486,1.148,1.1485,1434600002.0
2008-10-14 16:53:00,1.1484,1.1485,1.1477,1.1477,1434600002.0
2008-10-14 16:54:00,1.1477,1.14775,1.1475,1.14765,1434600002.0
2008-10-14 16:55:00,1.14775,1.14795,1.1476,1.14795,1649399996.0
2008-10-14 16:56:00,1.1479,1.1479,1.1477,1.1478,777999993.0
2008-10-14 16:57:00,1.14785,1.1479,1.14765,1.14785,777999993.0
2008-10-14 16:58:00,1.148,1.1483,1.1479,1.148,1367399986.0
2008-10-14 16:59:00,1.1479,1.1482,1.1475,1.1476,1367399986.0
2008-10-14 17:00:00,1.1475,1.1482,1.1474,1.1479,1367399986.0
2008-10-14 17:01:00,1.148,1.1482,1.1479,1.148,1367399986.0
2008-10-14 17:02:00,1.14805,1.1481,1.1479,1.1481,1367399986.0
2008-10-14 17:03:00,1.1481,1.14815,1.148,1.1481,547699996.0
2008-10-14 17:04:00,1.1481,1.1481,1.1478,1.14785,1722399997.0
2008-10-14 17:05:00,1.148,1.1485,1.148,1.1484,1129200014.0
2008-10-14 17:06:00,1.1486,1.14865,1.1484,1.14855,1129200014.0
2008-10-14 17:07:00,1.1486,1.149,1.1483,1.1489,2141399991.0
2008-10-14 17:08:00,1.149,1.149,1.1486,1.1486,2141399991.0
2008-10-14 17:09:00,1.1485,1.1485,1.1484,1.1485,2141399991.0
2008-10-14 17:10:00,1.1486,1.1488,1.1486,1.1487,2141399991.0
2008-10-14 17:11:00,1.1488,1.14895,1.1486,1.1486,2141399991.0
2008-10-14 17:12:00,1.1486,1.14865,1.1486,1.1486,322999999.0
2008-10-14 17:13:00,1.14865,1.14865,1.1484,1.1484,1497599998.0
2008-10-14 17:14:00,1.1484,1.1484,1.14815,1.1482,1788000005.0
2008-10-14 17:15:00,1.1482,1.1492,1.1481,1.149,1928400002.0
2008-10-14 17:16:00,1.1489,1.1498,1.1488,1.1498,1928400002.0
2008-10-14 17:17:00,1.1499,1.1506,1.1499,1.1502,1928400002.0
2008-10-14 17:18:00,1.1501,1.1501,1.1498,1.15,1928400002.0
2008-10-14 17:19:00,1.14995,1.15025,1.14995,1.1501,1928400002.0
2008-10-14 17:20:00,1.1501,1.1512,1.1499,1.1511,2136999979.0
2008-10-14 17:21:00,1.1512,1.1513,1.1507,1.151,2136999979.0
2008-10-14 17:22:00,1.1509,1.1516,1.1509,1.1516,2136999979.0
2008-10-14 17:23:00,1.1515,1.153,1.1515,1.1525,2136999979.0
2008-10-14 17:24:00,1.1526,1.1529,1.1519,1.1521,2136999979.0
2008-10-14 17:25:00,1.152,1.152,1.1507,1.1509,2136999979.0
2008-10-14 17:26:00,1.1508,1.1509,1.1501,1.1502,2136999979.0
2008-10-14 17:27:00,1.1503,1.1503,1.1485,1.1487,2136999979.0
2008-10-14 17:28:00,1.1486,1.1486,1.1476,1.1481,2136999979.0
2008-10-14 17:29:00,1.1482,1.1486,1.148,1.1485,2136999979.0
2008-10-14 17:30:00,1.1484,1.1489,1.1484,1.1487,2136999979.0
2008-10-14 17:31:00,1.1488,1.1495,1.1487,1.1492,2136999979.0
2008-10-14 17:32:00,1.1491,1.1501,1.1491,1.1501,2136999979.0
2008-10-14 17:33:00,1.15,1.1515,1.15,1.1512,2136999979.0
2008-10-14 17:34:00,1.1511,1.1511,1.1507,1.1508,2136999979.0
2008-10-14 17:35:00,1.1509,1.1521,1.1509,1.152,2136999979.0
2008-10-14 17:36:00,1.1519,1.1522,1.1519,1.1521,2136999979.0
2008-10-14 17:37:00,1.152,1.1522,1.1517,1.152,2136999979.0
2008-10-14 17:38:00,1.1519,1.1519,1.1514,1.1514,2136999979.0
2008-10-14 17:39:00,1.1514,1.15235,1.15135,1.15235,2136999979.0
2008-10-14 17:40:00,1.1525,1.1542,1.1524,1.1538,1270200000.0
2008-10-14 17:41:00,1.1537,1.1552,1.1537,1.155,1270200000.0
2008-10-14 17:42:00,1.1549,1.1552,1.1547,1.155,1270200000.0
2008-10-14 17:43:00,1.155,1.1551,1.155,1.155,1270200000.0
2008-10-14 17:44:00,1.1552,1.1569,1.1551,1.1565,1673250008.0
2008-10-14 17:45:00,1.1566,1.1585,1.1566,1.1581,1673250008.0
2008-10-14 17:46:00,1.1582,1.1582,1.1569,1.1569,1673250008.0
2008-10-14 17:47:00,1.157,1.1572,1.1557,1.1557,1673250008.0
2008-10-14 17:48:00,1.1555,1.1555,1.1544,1.155,1673250008.0
2008-10-14 17:49:00,1.1551,1.1555,1.1546,1.155,1673250008.0
2008-10-14 17:50:00,1.1549,1.1559,1.1549,1.1556,1673250008.0
2008-10-14 17:51:00,1.1555,1.1559,1.1553,1.1559,1673250008.0
2008-10-14 17:52:00,1.156,1.1563,1.1556,1.1563,1673250008.0
2008-10-14 17:53:00,1.1565,1.1579,1.1565,1.1579,1673250008.0
2008-10-14 17:54:00,1.1578,1.158,1.1574,1.1574,1673250008.0
2008-10-14 17:55:00,1.1575,1.1578,1.1575,1.1576,1673250008.0
2008-10-14 17:56:00,1.15775,1.15785,1.15745,1.15765,1673250008.0
2008-10-14 17:57:00,1.1578,1.1579,1.1572,1.1574,1827000006.0
2008-10-14 17:58:00,1.1575,1.1581,1.1574,1.1581,1827000006.0
2008-10-14 17:59:00,1.1585,1.1604,1.1585,1.1599,1827000006.0
2008-10-14 18:00:00,1.1601,1.1607,1.16,1.1607,1827000006.0
2008-10-14 18:01:00,1.1606,1.1606,1.1599,1.1602,1827000006.0
2008-10-14 18:02:00,1.1603,1.1612,1.1603,1.1609,1827000006.0
2008-10-14 18:03:00,1.161,1.1612,1.1609,1.161,1827000006.0
2008-10-14 18:04:00,1.1609,1.161,1.1606,1.1608,1827000006.0
2008-10-14 18:05:00,1.1607,1.1607,1.1605,1.1606,1827000006.0
2008-10-14 18:06:00,1.1605,1.1611,1.1605,1.1611,1827000006.0
2008-10-14 18:07:00,1.161,1.1612,1.1608,1.1609,1827000006.0
2008-10-14 18:08:00,1.161,1.1612,1.1609,1.1611,1827000006.0
2008-10-14 18:09:00,1.1612,1.1612,1.1603,1.1604,1827000006.0
2008-10-14 18:10:00,1.1605,1.1605,1.1599,1.1599,1827000006.0
2008-10-14 18:11:00,1.16,1.1601,1.1587,1.159,1827000006.0
2008-10-14 18:12:00,1.1591,1.1591,1.1585,1.1587,1827000006.0
2008-10-14 18:13:00,1.1586,1.1587,1.1586,1.1586,1827000006.0
2008-10-14 18:14:00,1.1587,1.1587,1.1577,1.1577,1827000006.0
2008-10-14 18:15:00,1.1578,1.1579,1.1572,1.1577,1827000006.0
2008-10-14 18:16:00,1.1576,1.1576,1.1567,1.157,1827000006.0
2008-10-14 18:17:00,1.1571,1.1571,1.156,1.1562,1827000006.0
2008-10-14 18:18:00,1.1561,1.1562,1.1542,1.1548,1827000006.0
2008-10-14 18:19:00,1.1547,1.1548,1.1545,1.1545,1827000006.0
2008-10-14 18:20:00,1.1546,1.1551,1.1544,1.1547,1827000006.0
2008-10-14 18:21:00,1.1546,1.1549,1.1543,1.1547,1827000006.0
2008-10-14 18:22:00,1.1546,1.1546,1.154,1.1543,1827000006.0
2008-10-14 18:23:00,1.1542,1.1556,1.154,1.1555,1827000006.0
2008-10-14 18:24:00,1.1556,1.1566,1.1555,1.1565,1827000006.0
2008-10-14 18:25:00,1.1564,1.1565,1.1563,1.1564,1827000006.0
2008-10-14 18:26:00,1.1565,1.157,1.1564,1.1569,1827000006.0
2008-10-14 18:27:00,1.157,1.1571,1.1567,1.1571,1827000006.0
2008-10-14 18:28:00,1.1572,1.1573,1.15675,1.15705,1827000006.0
2008-10-14 18:29:00,1.157,1.1571,1.1567,1.1569,559300009.0
2008-10-14 18:30:00,1.15685,1.15695,1.1567,1.1568,559300009.0
2008-10-14 18:31:00,1.1566,1.1577,1.1566,1.1575,294000004.0
2008-10-14 18:32:00,1.1576,1.1577,1.1571,1.1572,294000004.0
2008-10-14 18:33:00,1.1573,1.1575,1.1572,1.1575,294000004.0
2008-10-14 18:34:00,1.15745,1.15745,1.1573,1.1573,294000004.0
2008-10-14 18:35:00,1.1575,1.1576,1.1569,1.1569,1293199993.0
2008-10-14 18:36:00,1.15695,1.15695,1.1568,1.1569,1293199993.0
2008-10-14 18:37:00,1.1568,1.1568,1.1567,1.1568,950600003.0
2008-10-14 18:38:00,1.1569,1.1569,1.1556,1.1556,1617199969.0
2008-10-14 18:39:00,1.1555,1.1556,1.1553,1.1553,1617199969.0
2008-10-14 18:40:00,1.15465,1.15465,1.1542,1.1545,1617199969.0
2008-10-14 18:41:00,1.15455,1.15465,1.15455,1.1546,1736800003.0
2008-10-14 18:42:00,1.1548,1.1548,1.1544,1.1545,708399998.0
2008-10-14 18:43:00,1.15445,1.15455,1.15445,1.15445,708399998.0
2008-10-14 18:44:00,1.1545,1.1548,1.1545,1.1546,1276000010.0
2008-10-14 18:45:00,1.15465,1.1548,1.1544,1.15445,1812800007.0
2008-10-14 18:46:00,1.1545,1.15465,1.1545,1.15455,1483600007.0
2008-10-14 18:47:00,1.1544,1.1544,1.1543,1.1543,298000000.0
2008-10-14 18:48:00,1.1543,1.15435,1.15355,1.1539,1883400007.0
2008-10-14 18:49:00,1.15405,1.1543,1.15395,1.15415,1609200019.0
2008-10-14 18:50:00,1.15415,1.15415,1.1541,1.1541,288800003.0
2008-10-14 18:51:00,1.1541,1.155,1.1541,1.1549,1153999996.0
2008-10-14 18:52:00,1.15464,1.15464,1.15451,1.15457,967400010.0
2008-10-14 18:53:00,1.155,1.15505,1.1549,1.155,1334000003.0
2008-10-14 18:54:00,1.1551,1.1551,1.1544,1.155,1598099974.0
2008-10-14 18:55:00,1.155,1.15555,1.15475,1.15545,1598099974.0
2008-10-14 18:56:00,1.1556,1.1564,1.1553,1.1558,1199199967.0
2008-10-14 18:57:00,1.15585,1.156,1.15555,1.156,1199199967.0
2008-10-14 18:58:00,1.15595,1.15595,1.1557,1.1557,1215600016.0
2008-10-14 18:59:00,1.1558,1.1564,1.1554,1.1564,2096399982.0
2008-10-14 19:00:00,1.1565,1.1576,1.156,1.1576,2096399982.0
2008-10-14 19:01:00,1.15745,1.1575,1.15705,1.15715,2096399982.0
2008-10-14 19:02:00,1.1573,1.15755,1.1573,1.1575,1945700010.0
2008-10-14 19:03:00,1.1575,1.1576,1.1571,1.1572,1092799995.0
2008-10-14 19:04:00,1.15725,1.15775,1.1572,1.15775,1881400009.0
2008-10-14 19:05:00,1.1575,1.1586,1.1574,1.1586,2005600001.0
2008-10-14 19:06:00,1.15845,1.15845,1.15775,1.15775,2005600001.0
2008-10-14 19:07:00,1.158,1.1594,1.158,1.1588,2102400026.0
2008-10-14 19:08:00,1.159,1.159,1.1584,1.1586,2102400026.0
2008-10-14 19:09:00,1.1585,1.1585,1.1582,1.1582,2102400026.0
2008-10-14 19:10:00,1.1583,1.1585,1.1582,1.1585,2102400026.0
2008-10-14 19:11:00,1.1584,1.1586,1.1582,1.1584,2102400026.0
2008-10-14 19:12:00,1.1583,1.1585,1.1582,1.1583,2102400026.0
2008-10-14 19:13:00,1.1584,1.1585,1.1582,1.1582,2102400026.0
2008-10-14 19:14:00,1.15835,1.1585,1.1582,1.1584,2102400026.0
2008-10-14 19:15:00,1.1585,1.1593,1.1582,1.1587,1768999963.0
2008-10-14 19:16:00,1.1588,1.159,1.1585,1.159,1768999963.0
2008-10-14 19:17:00,1.1591,1.1596,1.1591,1.1593,1768999963.0
2008-10-14 19:18:00,1.1592,1.1594,1.159,1.1594,1768999963.0
2008-10-14 19:19:00,1.15945,1.15945,1.15875,1.1588,1768999963.0
2008-10-14 19:20:00,1.1588,1.1595,1.1588,1.1595,1223200005.0
2008-10-14 19:21:00,1.15935,1.1594,1.1589,1.1594,1223200005.0
2008-10-14 19:22:00,1.15945,1.16015,1.15945,1.1601,1429600002.0
2008-10-14 19:23:00,1.1599,1.1606,1.1599,1.1602,1236800002.0
2008-10-14 19:24:00,1.1601,1.1605,1.16,1.1604,1236800002.0
2008-10-14 19:25:00,1.1605,1.1606,1.16,1.1601,1236800002.0
2008-10-14 19:26:00,1.1602,1.1605,1.16,1.1605,1236800002.0
2008-10-14 19:27:00,1.16055,1.1607,1.1604,1.1605,1236800002.0
2008-10-14 19:28:00,1.1604,1.1605,1.1602,1.1603,591599990.0
2008-10-14 19:29:00,1.1604,1.1604,1.1598,1.1601,591599990.0
2008-10-14 19:30:00,1.16,1.1601,1.16,1.1601,591599990.0
2008-10-14 19:31:00,1.1601,1.1601,1.16005,1.1601,591599990.0
2008-10-14 19:32:00,1.16,1.1601,1.16,1.16005,975599997.0
2008-10-14 19:33:00,1.16,1.16,1.1595,1.1595,1407199988.0
2008-10-14 19:34:00,1.1594,1.1594,1.1588,1.159,1381200003.0
2008-10-14 19:35:00,1.1591,1.15935,1.159,1.1592,1381200003.0
2008-10-14 19:36:00,1.1591,1.1592,1.1589,1.1591,1750400031.0
2008-10-14 19:37:00,1.1591,1.15915,1.15905,1.15915,1750400031.0
2008-10-14 19:38:00,1.1592,1.15955,1.15915,1.15935,1545799983.0
2008-10-14 19:39:00,1.1594,1.15965,1.15935,1.15965,1222399992.0
2008-10-14 19:40:00,1.15965,1.15965,1.15955,1.15955,734299989.0
2008-10-14 19:41:00,1.1596,1.1596,1.15935,1.1594,502599998.0
2008-10-14 19:42:00,1.1595,1.15955,1.15945,1.15955,567999993.0
2008-10-14 19:43:00,1.15965,1.15965,1.15945,1.1595,278399997.0
2008-10-14 19:44:00,1.1595,1.15955,1.15945,1.15945,683600003.0
2008-10-14 19:45:00,1.15945,1.1595,1.15945,1.1595,522000000.0
2008-10-14 19:46:00,1.15955,1.15965,1.1595,1.15955,1303600012.0
2008-10-14 19:47:00,1.15937,1.1595,1.15927,1.15949,677400010.0
2008-10-14 19:48:00,1.1598,1.1605,1.1598,1.1605,872000001.0
2008-10-14 19:49:00,1.1604,1.16045,1.1603,1.16035,872000001.0
2008-10-14 19:50:00,1.16035,1.16055,1.1602,1.1603,1068399999.0
2008-10-14 19:51:00,1.16035,1.1605,1.1602,1.16025,2093600004.0
2008-10-14 19:52:00,1.16035,1.16035,1.1602,1.1602,1444400015.0
2008-10-14 19:53:00,1.1602,1.1609,1.1599,1.16045,1822000000.0
2008-10-14 19:54:00,1.16045,1.1605,1.16045,1.1605,315599998.0
2008-10-14 19:55:00,1.1604,1.1606,1.1602,1.1602,1602000002.0
2008-10-14 19:56:00,1.1601,1.1604,1.1601,1.1602,1602000002.0
2008-10-14 19:57:00,1.1601,1.16015,1.16,1.16015,1602000002.0
2008-10-14 19:58:00,1.16,1.1602,1.1599,1.1601,742000007.0
2008-10-14 19:59:00,1.1601,1.1601,1.16005,1.16005,742000007.0
2008-10-14 20:00:00,1.1601,1.1601,1.1601,1.1601,293599999.0
2008-10-14 20:01:00,1.1601,1.1601,1.1601,1.1601,186799995.0
2008-10-14 20:02:00,1.1602,1.1602,1.1601,1.1601,300399993.0
2008-10-14 20:03:00,1.1601,1.1605,1.1601,1.1605,739600002.0
2008-10-14 20:04:00,1.1605,1.1605,1.1605,1.1605,518799995.0
2008-10-14 20:05:00,1.1606,1.1606,1.1605,1.1606,996400010.0
2008-10-14 20:06:00,1.1606,1.16075,1.1606,1.1606,996400010.0
2008-10-14 20:07:00,1.1606,1.16105,1.1606,1.161,1664600026.0
2008-10-14 20:08:00,1.161,1.161,1.161,1.161,1314600021.0
2008-10-14 20:09:00,1.161,1.1612,1.1609,1.16105,2034799993.0
2008-10-14 20:10:00,1.16083,1.16083,1.16025,1.16026,478699989.0
2008-10-14 20:11:00,1.1612,1.1615,1.1609,1.1611,428600011.0
2008-10-14 20:12:00,1.16105,1.16105,1.161,1.16105,428600011.0
2008-10-14 20:13:00,1.161,1.1611,1.16095,1.161,795100002.0
2008-10-14 20:14:00,1.161,1.1612,1.161,1.1611,1355999972.0
2008-10-14 20:15:00,1.16115,1.1612,1.16115,1.1612,616999991.0
2008-10-14 20:16:00,1.161,1.1613,1.1608,1.161,774000002.0
2008-10-14 20:17:00,1.16115,1.16115,1.1611,1.1611,774000002.0
2008-10-14 20:18:00,1.1612,1.1615,1.1609,1.1611,1313599994.0
2008-10-14 20:19:00,1.1611,1.1612,1.16095,1.161,1313599994.0
2008-10-14 20:20:00,1.16075,1.1608,1.16055,1.1607,2132799997.0
2008-10-14 20:21:00,1.16065,1.16085,1.16065,1.16085,1847600002.0
2008-10-14 20:22:00,1.1607,1.1609,1.1606,1.1609,529300000.0
2008-10-14 20:23:00,1.16095,1.16095,1.1608,1.1608,529300000.0
2008-10-14 20:24:00,1.1608,1.16085,1.1606,1.1608,1314500018.0
2008-10-14 20:25:00,1.1608,1.16085,1.16075,1.16085,1000399979.0
2008-10-14 20:26:00,1.1608,1.1611,1.1607,1.1609,1525500036.0
2008-10-14 20:27:00,1.16085,1.1613,1.16085,1.1613,1525500036.0
2008-10-14 20:28:00,1.1613,1.1613,1.1609,1.1611,1996799988.0
2008-10-14 20:29:00,1.161,1.1612,1.1606,1.1607,1996799988.0
2008-10-14 20:30:00,1.1608,1.1608,1.1602,1.1604,1996799988.0
2008-10-14 20:31:00,1.16055,1.16055,1.16035,1.1605,1996799988.0
2008-10-14 20:33:00,1.1604,1.1605,1.1604,1.1604,112000000.0
2008-10-14 20:34:00,1.1603,1.1606,1.1603,1.1605,112000000.0
2008-10-14 20:35:00,1.1604,1.1606,1.1603,1.1605,112000000.0
2008-10-14 20:36:00,1.1605,1.1605,1.1605,1.1605,112000000.0
2008-10-14 20:37:00,1.16055,1.16055,1.1603,1.1605,1096400021.0
2008-10-14 20:38:00,1.1603,1.1603,1.16,1.1602,1101900024.0
2008-10-14 20:39:00,1.1602,1.16025,1.16015,1.1602,1101900024.0
2008-10-14 20:40:00,1.1601,1.1601,1.16,1.1601,939000007.0
2008-10-14 20:41:00,1.16005,1.16015,1.15995,1.16015,628000007.0
2008-10-14 20:42:00,1.1602,1.16025,1.1602,1.1602,884599996.0
2008-10-14 20:43:00,1.1604,1.1604,1.1602,1.1603,1626399992.0
2008-10-14 20:44:00,1.1603,1.1603,1.16015,1.1602,1626399992.0
2008-10-14 20:45:00,1.1602,1.1603,1.16015,1.1602,1117199995.0
2008-10-14 20:46:00,1.16025,1.1604,1.1602,1.16035,1410000001.0
2008-10-14 20:47:00,1.1604,1.1606,1.1604,1.1606,1250199991.0
2008-10-14 20:48:00,1.1607,1.1607,1.1605,1.1605,896499997.0
2008-10-14 20:49:00,1.1606,1.1606,1.1605,1.1606,896499997.0
2008-10-14 20:50:00,1.16055,1.1607,1.16045,1.1606,896499997.0
2008-10-14 20:51:00,1.1606,1.1606,1.16055,1.1606,445599991.0
2008-10-14 20:52:00,1.1606,1.1606,1.1605,1.1605,1296600015.0
2008-10-14 20:53:00,1.16055,1.16085,1.16055,1.16085,1471199988.0
2008-10-14 20:54:00,1.1609,1.161,1.1605,1.1606,1410799996.0
2008-10-14 20:55:00,1.1607,1.1616,1.1606,1.1613,1410799996.0
2008-10-14 20:56:00,1.1614,1.1616,1.1608,1.161,1410799996.0
2008-10-14 20:57:00,1.1612,1.1616,1.1607,1.1608,1410799996.0
2008-10-14 20:58:00,1.1607,1.16125,1.16055,1.1612,1410799996.0
2008-10-14 20:59:00,1.1611,1.1615,1.161,1.1613,575799987.0
2008-10-14 21:00:00,1.1612,1.1615,1.1612,1.1612,575799987.0
2008-10-14 21:01:00,1.161,1.1612,1.161,1.1611,575799987.0
2008-10-14 21:02:00,1.16115,1.1612,1.1609,1.161,1340200014.0
2008-10-14 21:03:00,1.161,1.16105,1.161,1.16105,170399994.0
2008-10-14 21:04:00,1.16105,1.16145,1.16095,1.16145,1667700001.0
2008-10-14 21:05:00,1.1616,1.1616,1.1609,1.161,540040496.0
2008-10-14 21:06:00,1.16105,1.16105,1.16095,1.161,547000009.0
2008-10-14 21:07:00,1.1612,1.1612,1.161,1.1612,2129600019.0
2008-10-14 21:08:00,1.1611,1.1613,1.161,1.1612,2129600019.0
2008-10-14 21:09:00,1.16115,1.16125,1.16075,1.1611,2129600019.0
2008-10-14 21:10:00,1.1611,1.1611,1.16075,1.1608,1920100003.0
2008-10-14 21:11:00,1.16075,1.1609,1.16075,1.1608,1497199974.0
2008-10-14 21:12:00,1.1608,1.161,1.1607,1.1609,1901600006.0
2008-10-14 21:13:00,1.1609,1.16095,1.16085,1.1609,1901600006.0
2008-10-14 21:14:00,1.16095,1.16115,1.16085,1.161,1959500004.0
2008-10-14 21:15:00,1.1612,1.1613,1.161,1.1612,1439299995.0
2008-10-14 21:16:00,1.16115,1.1612,1.16105,1.16115,1439299995.0
2008-10-14 21:17:00,1.1612,1.1612,1.16105,1.1612,1256000006.0
2008-10-14 21:18:00,1.1612,1.16125,1.1612,1.16125,501200005.0
2008-10-14 21:19:00,1.16125,1.1613,1.1612,1.16125,410399989.0
2008-10-14 21:20:00,1.1612,1.1613,1.161,1.1611,2145900030.0
2008-10-14 21:21:00,1.161,1.1615,1.161,1.16135,1707600024.0
2008-10-14 21:22:00,1.1614,1.1615,1.1614,1.1615,1593800015.0
2008-10-14 21:23:00,1.1614,1.1616,1.1614,1.1616,1593800015.0
2008-10-14 21:24:00,1.1615,1.16195,1.1615,1.16195,1593800015.0
2008-10-14 21:25:00,1.1619,1.1621,1.1617,1.1619,2103437513.0
2008-10-14 21:26:00,1.1622,1.1624,1.1619,1.162,1979599999.0
2008-10-14 21:27:00,1.162,1.16225,1.162,1.16215,1979599999.0
2008-10-14 21:28:00,1.1623,1.1624,1.1621,1.1624,1757600019.0
2008-10-14 21:29:00,1.16215,1.16215,1.16185,1.1619,1757600019.0
2008-10-14 21:30:00,1.16185,1.1619,1.1618,1.16185,1442799991.0
2008-10-14 21:31:00,1.1618,1.162,1.1616,1.1616,1542000030.0
2008-10-14 21:32:00,1.1615,1.1622,1.1613,1.1622,1542000030.0
2008-10-14 21:33:00,1.16205,1.16205,1.16185,1.16195,1542000030.0
2008-10-14 21:34:00,1.1619,1.16195,1.16185,1.16195,1711600006.0
2008-10-14 21:35:00,1.1619,1.162,1.16165,1.16165,1124100003.0
2008-10-14 21:36:00,1.1617,1.1621,1.1617,1.162,1898999984.0
2008-10-14 21:37:00,1.1619,1.162,1.1617,1.1619,1898999984.0
2008-10-14 21:38:00,1.1618,1.1618,1.1614,1.1615,1898999984.0
2008-10-14 21:39:00,1.1614,1.162,1.1614,1.1616,1898999984.0
2008-10-14 21:40:00,1.1616,1.1616,1.1614,1.1614,1898999984.0
2008-10-14 21:41:00,1.16145,1.16145,1.1613,1.16135,1042799994.0
2008-10-14 21:42:00,1.16135,1.1616,1.16135,1.1614,844000006.0
2008-10-14 21:43:00,1.16112,1.16115,1.16108,1.16108,445599987.0
2008-10-14 21:44:00,1.16103,1.16114,1.16097,1.16097,362399994.0
2008-10-14 21:45:00,1.1611,1.1611,1.16074,1.1608,1062200004.0
2008-10-14 21:46:00,1.1614,1.1614,1.16135,1.16135,207199997.0
2008-10-14 21:47:00,1.1614,1.1614,1.16125,1.1613,1692800022.0
2008-10-14 21:48:00,1.16125,1.1613,1.16125,1.1613,207200005.0
2008-10-14 21:49:00,1.1613,1.16135,1.1609,1.1609,1673600022.0
2008-10-14 21:50:00,1.16095,1.16135,1.16075,1.161,742199996.0
2008-10-14 21:51:00,1.16105,1.16155,1.16105,1.16155,1842599989.0
2008-10-14 21:52:00,1.1615,1.1615,1.161,1.1611,1223399977.0
2008-10-14 21:53:00,1.1612,1.1612,1.1612,1.1612,612899994.0
2008-10-14 21:54:00,1.16125,1.1613,1.16125,1.1613,576799988.0
2008-10-14 21:55:00,1.1613,1.16185,1.1613,1.1617,1635899998.0
2008-10-14 21:56:00,1.1617,1.1617,1.1617,1.1617,242799996.0
2008-10-14 21:57:00,1.1617,1.1617,1.1612,1.1612,1146399981.0
2008-10-14 21:58:00,1.16125,1.1614,1.16085,1.16125,1854000025.0
2008-10-14 21:59:00,1.1611,1.1614,1.161,1.1614,1302599977.0
2008-10-14 22:00:00,1.1613,1.16145,1.16115,1.16125,1302599977.0
2008-10-14 22:01:00,1.16135,1.16135,1.16115,1.1612,1238799988.0
2008-10-14 22:02:00,1.1612,1.16125,1.1612,1.1612,559799993.0
2008-10-14 22:03:00,1.1612,1.1612,1.1612,1.1612,299600006.0
2008-10-14 22:04:00,1.1612,1.16145,1.1612,1.16145,999000002.0
2008-10-14 22:05:00,1.1615,1.16175,1.1613,1.16175,1744000005.0
2008-10-14 22:06:00,1.1617,1.1618,1.16165,1.1617,1113799994.0
2008-10-14 22:07:00,1.16175,1.16185,1.1617,1.16175,1211999999.0
2008-10-14 22:08:00,1.1617,1.1618,1.1617,1.1618,817600009.0
2008-10-14 22:09:00,1.16185,1.1619,1.16175,1.1619,651399994.0
2008-10-14 22:10:00,1.1621,1.1622,1.1618,1.1621,735599991.0
2008-10-14 22:11:00,1.1621,1.1621,1.16195,1.162,735599991.0
2008-10-14 22:12:00,1.1624,1.1628,1.1623,1.1624,1614999979.0
2008-10-14 22:13:00,1.1624,1.1626,1.16225,1.16245,1876400021.0
2008-10-14 22:14:00,1.1625,1.1626,1.16245,1.16255,651600005.0
2008-10-14 22:15:00,1.16255,1.1627,1.16255,1.1626,1097999995.0
2008-10-14 22:16:00,1.1626,1.1626,1.16255,1.1626,526400001.0
2008-10-14 22:17:00,1.16241,1.16241,1.16185,1.16195,465800006.0
2008-10-14 22:18:00,1.1625,1.1628,1.1625,1.1628,1729599976.0
2008-10-14 22:19:00,1.1627,1.16285,1.1626,1.16285,1729599976.0
2008-10-14 22:20:00,1.163,1.1635,1.163,1.1635,1423199982.0
2008-10-14 22:21:00,1.16355,1.1638,1.1634,1.1636,1575600020.0
2008-10-14 22:22:00,1.1635,1.1635,1.1635,1.1635,48799999.0
2008-10-14 22:23:00,1.1635,1.1635,1.1635,1.1635,186800003.0
2008-10-14 22:24:00,1.1636,1.1636,1.1632,1.1632,504400007.0
2008-10-14 22:25:00,1.1633,1.1633,1.16325,1.1633,1097199978.0
2008-10-14 22:26:00,1.1633,1.1633,1.16325,1.16325,443999990.0
2008-10-14 22:27:00,1.16325,1.1637,1.16315,1.1635,1871199972.0
2008-10-14 22:28:00,1.1636,1.164,1.1636,1.1638,805399997.0
2008-10-14 22:29:00,1.1637,1.1637,1.1636,1.1636,215999999.0
2008-10-14 22:30:00,1.1636,1.1636,1.1636,1.1636,65199997.0
2008-10-14 22:31:00,1.1636,1.1638,1.1636,1.1638,559600014.0
2008-10-14 22:32:00,1.16375,1.16415,1.16375,1.16405,1793999995.0
2008-10-14 22:33:00,1.1641,1.1642,1.164,1.164,1594200004.0
2008-10-14 22:34:00,1.16385,1.1641,1.16385,1.164,1594200004.0
2008-10-14 22:35:00,1.16405,1.1642,1.1639,1.1642,708900007.0
2008-10-14 22:36:00,1.1642,1.1642,1.16395,1.164,673800014.0
2008-10-14 22:37:00,1.1642,1.16425,1.1642,1.1642,904600004.0
2008-10-14 22:38:00,1.1642,1.1649,1.1641,1.16455,1843999963.0
2008-10-14 22:39:00,1.16455,1.16455,1.16395,1.16395,1337799987.0
2008-10-14 22:40:00,1.16425,1.16425,1.16385,1.1639,1459999996.0
2008-10-14 22:41:00,1.16375,1.16375,1.1634,1.1635,743100005.0
2008-10-14 22:42:00,1.1634,1.1635,1.16335,1.16335,312000000.0
2008-10-14 22:43:00,1.1633,1.1633,1.1632,1.1632,388800004.0
2008-10-14 22:44:00,1.1632,1.1632,1.16295,1.16315,529199997.0
2008-10-14 22:45:00,1.1631,1.1632,1.1618,1.1625,1697199994.0
2008-10-14 22:46:00,1.1624,1.1624,1.1619,1.16195,1697199994.0
2008-10-14 22:47:00,1.1619,1.1619,1.1615,1.1615,470800000.0
2008-10-14 22:48:00,1.1617,1.162,1.1617,1.162,1512199983.0
2008-10-14 22:49:00,1.1619,1.1621,1.1615,1.1616,2053500008.0
2008-10-14 22:50:00,1.1617,1.16195,1.16165,1.16175,2053500008.0
2008-10-14 22:51:00,1.1618,1.1628,1.1618,1.1623,2043500002.0
2008-10-14 22:52:00,1.1623,1.16235,1.16225,1.1623,2043500002.0
2008-10-14 22:53:00,1.16195,1.16235,1.16195,1.16225,830400001.0
2008-10-14 22:54:00,1.1623,1.1623,1.1619,1.1619,1109200020.0
2008-10-14 22:55:00,1.1619,1.1619,1.1619,1.1619,144800004.0
2008-10-14 22:56:00,1.162,1.16205,1.1619,1.16205,738400003.0
2008-10-14 22:57:00,1.1621,1.1624,1.1621,1.1624,665000008.0
2008-10-14 22:58:00,1.1622,1.1627,1.1622,1.16255,1788300012.0
2008-10-14 22:59:00,1.16265,1.1627,1.1624,1.1624,1136000009.0
2008-10-14 23:00:00,1.16205,1.16205,1.16205,1.16205,5600000.0
2008-10-14 23:01:00,1.16203,1.16208,1.16139,1.16172,895799989.0
2008-10-14 23:02:00,1.1615,1.1615,1.1614,1.1615,22400000.0
2008-10-14 23:03:00,1.1614,1.1614,1.1614,1.1614,22400000.0
2008-10-14 23:04:00,1.1613,1.16165,1.1613,1.16165,283800000.0
2008-10-14 23:05:00,1.1614,1.1619,1.1614,1.16185,1041400016.0
2008-10-14 23:06:00,1.16185,1.16195,1.1618,1.16195,1113999976.0
2008-10-14 23:07:00,1.16215,1.1623,1.1619,1.1621,811700013.0
2008-10-14 23:08:00,1.16215,1.16215,1.16215,1.16215,102400002.0
2008-10-14 23:09:00,1.16179,1.16206,1.16148,1.16206,444400004.0
2008-10-14 23:10:00,1.16205,1.16205,1.162,1.162,664400001.0
2008-10-14 23:11:00,1.162,1.1621,1.162,1.1621,440999991.0
2008-10-14 23:12:00,1.16193,1.16193,1.16175,1.1618,436999991.0
2008-10-14 23:13:00,1.16183,1.16213,1.16178,1.16213,380800003.0
2008-10-14 23:14:00,1.1621,1.1621,1.1621,1.1621,59799999.0
2008-10-14 23:15:00,1.1622,1.1622,1.1622,1.1622,146800004.0
2008-10-14 23:16:00,1.16205,1.1622,1.16205,1.16205,323200012.0
2008-10-14 23:17:00,1.1621,1.1621,1.1614,1.1616,331799993.0
2008-10-14 23:18:00,1.16175,1.1619,1.16175,1.1619,727999999.0
2008-10-14 23:19:00,1.1618,1.1618,1.16155,1.16175,206799998.0
2008-10-14 23:20:00,1.1618,1.1618,1.16155,1.16175,943700014.0
2008-10-14 23:21:00,1.16155,1.1618,1.16155,1.16155,328000000.0
2008-10-14 23:22:00,1.1616,1.16175,1.1605,1.16145,1601099992.0
2008-10-14 23:23:00,1.1616,1.1616,1.16085,1.16085,228700001.0
2008-10-14 23:24:00,1.16145,1.16145,1.16085,1.161,337499995.0
2008-10-14 23:25:00,1.16115,1.1615,1.1609,1.1615,533300004.0
2008-10-14 23:26:00,1.1616,1.1616,1.1612,1.1613,751900011.0
2008-10-14 23:27:00,1.16087,1.16087,1.16087,1.16087,40400002.0
2008-10-14 23:28:00,1.1613,1.1613,1.1613,1.1613,330800004.0
2008-10-14 23:29:00,1.16085,1.16085,1.16085,1.16085,13200000.0
2008-10-14 23:30:00,1.1613,1.1613,1.16105,1.1611,454599998.0
2008-10-14 23:31:00,1.1611,1.1611,1.1611,1.1611,256599999.0
2008-10-14 23:32:00,1.161,1.16125,1.161,1.16125,173799999.0
2008-10-14 23:33:00,1.1615,1.1616,1.1615,1.1616,200399994.0
2008-10-14 23:34:00,1.1615,1.16175,1.1614,1.16175,992999970.0
2008-10-14 23:35:00,1.16152,1.16159,1.16152,1.16159,150599998.0
2008-10-14 23:36:00,1.16149,1.16163,1.16129,1.16163,755199994.0
2008-10-14 23:37:00,1.16158,1.16175,1.16152,1.16152,948799976.0
2008-10-14 23:38:00,1.16172,1.16172,1.16172,1.16172,109799995.0
2008-10-14 23:39:00,1.16185,1.16185,1.16155,1.16175,404799994.0
2008-10-14 23:40:00,1.16165,1.16185,1.16155,1.16185,547799999.0
2008-10-14 23:41:00,1.16164,1.1618,1.16163,1.1618,471000008.0
2008-10-14 23:42:00,1.16161,1.16169,1.16156,1.1616,947600012.0
2008-10-14 23:43:00,1.16157,1.16181,1.16157,1.16171,404999999.0
2008-10-14 23:44:00,1.162,1.16225,1.162,1.16225,663299991.0
2008-10-14 23:45:00,1.16225,1.16225,1.1621,1.1621,713400009.0
2008-10-14 23:46:00,1.1621,1.1624,1.1613,1.1615,934800003.0
2008-10-14 23:47:00,1.16095,1.16095,1.16085,1.1609,221099998.0
2008-10-14 23:48:00,1.1615,1.1615,1.1615,1.1615,82199997.0
2008-10-14 23:49:00,1.1613,1.1613,1.1613,1.1613,186599999.0
2008-10-14 23:50:00,1.16125,1.1615,1.16117,1.16127,880299997.0
2008-10-14 23:51:00,1.16095,1.16125,1.16095,1.16118,323099999.0
2008-10-14 23:52:00,1.16128,1.1615,1.16108,1.16135,566899994.0
2008-10-14 23:53:00,1.16132,1.16134,1.16112,1.16124,386299995.0
2008-10-14 23:54:00,1.16131,1.16157,1.16126,1.16128,546700002.0
2008-10-14 23:55:00,1.16124,1.16152,1.16114,1.16152,313700001.0
2008-10-14 23:56:00,1.1615,1.1615,1.1615,1.1615,646000000.0
2008-10-14 23:57:00,1.16142,1.16147,1.16106,1.16117,688599984.0
2008-10-14 23:58:00,1.16136,1.16136,1.16112,1.16123,427999991.0
2008-10-14 23:59:00,1.1615,1.1615,1.16125,1.1613,1725599990.0
2008-10-15 00:00:00,1.1613,1.1613,1.1613,1.1613,100400002.0
2008-10-15 00:01:00,1.1613,1.1613,1.1613,1.1613,134500000.0
2008-10-15 00:02:00,1.1613,1.1613,1.1613,1.1613,129000000.0
2008-10-15 00:03:00,1.1613,1.1613,1.1613,1.1613,108000000.0
2008-10-15 00:04:00,1.1613,1.1613,1.1613,1.1613,953599976.0
2008-10-15 00:05:00,1.16049,1.16049,1.16021,1.16028,406599998.0
2008-10-15 00:06:00,1.16063,1.16092,1.16058,1.16092,406199997.0
2008-10-15 00:07:00,1.16065,1.16115,1.16065,1.16115,236300004.0
2008-10-15 00:08:00,1.1613,1.1613,1.1597,1.1613,651000001.0
2008-10-15 00:09:00,1.16132,1.16132,1.16089,1.16122,495199999.0
2008-10-15 00:10:00,1.1611,1.16137,1.16096,1.16118,604299986.0
2008-10-15 00:11:00,1.16133,1.16133,1.16073,1.16088,476400005.0
2008-10-15 00:12:00,1.1609,1.16101,1.16068,1.16086,493899992.0
2008-10-15 00:13:00,1.1613,1.1616,1.1613,1.1613,335200004.0
2008-10-15 00:14:00,1.16157,1.16164,1.16117,1.16142,771000005.0
2008-10-15 00:15:00,1.1613,1.1613,1.1613,1.1613,64400002.0
2008-10-15 00:16:00,1.1613,1.1613,1.1613,1.1613,78000000.0
2008-10-15 00:17:00,1.16118,1.16128,1.16106,1.16116,566800012.0
2008-10-15 00:18:00,1.16115,1.16135,1.16115,1.16126,356800004.0
2008-10-15 00:19:00,1.1613,1.1613,1.1613,1.1613,136399994.0
2008-10-15 00:20:00,1.1613,1.1613,1.1613,1.1613,210000000.0
2008-10-15 00:21:00,1.1613,1.1613,1.1613,1.1613,410399994.0
2008-10-15 00:22:00,1.1613,1.1613,1.1613,1.1613,246400001.0
2008-10-15 00:23:00,1.1613,1.1613,1.1613,1.1613,309200012.0
2008-10-15 00:24:00,1.1613,1.1613,1.1613,1.1613,142600006.0
2008-10-15 00:25:00,1.1613,1.1613,1.1613,1.1613,850800033.0
2008-10-15 00:26:00,1.1613,1.1613,1.1613,1.1613,202600003.0
2008-10-15 00:27:00,1.1612,1.1612,1.1612,1.1612,77400002.0
2008-10-15 00:28:00,1.1611,1.16127,1.16078,1.16127,1307200033.0
2008-10-15 00:29:00,1.1613,1.1613,1.1613,1.1613,422600008.0
2008-10-15 00:30:00,1.1613,1.1613,1.1613,1.1613,76400002.0
2008-10-15 00:31:00,1.1613,1.1613,1.1613,1.1613,86400002.0
2008-10-15 00:32:00,1.1613,1.1613,1.1613,1.1613,97099998.0
2008-10-15 00:33:00,1.1613,1.16135,1.1613,1.1613,536000008.0
2008-10-15 00:34:00,1.16143,1.16144,1.16113,1.16129,735200004.0
2008-10-15 00:35:00,1.1613,1.1613,1.1613,1.1613,161600006.0
2008-10-15 00:37:00,1.16093,1.16154,1.16093,1.16127,1166400006.0
2008-10-15 00:38:00,1.1613,1.1614,1.1613,1.1614,1084600014.0
2008-10-15 00:39:00,1.1613,1.1613,1.1613,1.1613,222199996.0
2008-10-15 00:40:00,1.16135,1.16135,1.1613,1.1613,387199996.0
2008-10-15 00:41:00,1.16145,1.16145,1.16145,1.16145,49000000.0
2008-10-15 00:42:00,1.1617,1.16185,1.16155,1.16155,646000004.0
2008-10-15 00:43:00,1.1617,1.1617,1.16125,1.1613,295000000.0
2008-10-15 00:44:00,1.1614,1.162,1.1614,1.162,428599997.0
2008-10-15 00:45:00,1.16165,1.16195,1.16165,1.1619,194599998.0
2008-10-15 00:46:00,1.16159,1.16202,1.16159,1.1619,1026600006.0
2008-10-15 00:47:00,1.16195,1.16195,1.1619,1.16195,161899997.0
2008-10-15 00:48:00,1.16169,1.16184,1.16149,1.1615,2036000000.0
2008-10-15 00:49:00,1.16195,1.16205,1.16195,1.16205,181200001.0
2008-10-15 00:50:00,1.162,1.162,1.16195,1.162,719600002.0
2008-10-15 00:51:00,1.162,1.16225,1.1619,1.16215,1292999999.0
2008-10-15 00:52:00,1.1623,1.16265,1.16215,1.16235,1330600007.0
2008-10-15 00:53:00,1.16245,1.1633,1.16205,1.1633,1352600006.0
2008-10-15 00:54:00,1.1633,1.1633,1.16305,1.1631,1660699991.0
2008-10-15 00:55:00,1.1631,1.1631,1.1631,1.1631,152399994.0
2008-10-15 00:56:00,1.1631,1.1631,1.1631,1.1631,161399994.0
2008-10-15 00:57:00,1.1631,1.1631,1.16225,1.1623,636399986.0
2008-10-15 00:58:00,1.16235,1.16235,1.16235,1.16235,32799999.0
2008-10-15 00:59:00,1.16235,1.1624,1.16235,1.1624,149199996.0
2008-10-15 01:00:00,1.1624,1.1624,1.16235,1.16235,202799994.0
2008-10-15 01:01:00,1.16235,1.16235,1.16235,1.16235,95599998.0
2008-10-15 01:02:00,1.16225,1.16238,1.16198,1.16238,1259000010.0
2008-10-15 01:03:00,1.1623,1.1623,1.1623,1.1623,104399997.0
2008-10-15 01:04:00,1.1623,1.1623,1.1623,1.1623,67599998.0
2008-10-15 01:05:00,1.16203,1.1621,1.16176,1.16201,2145999996.0
2008-10-15 01:06:00,1.1622,1.1622,1.16195,1.16215,1170400000.0
2008-10-15 01:07:00,1.16225,1.16225,1.16225,1.16225,417799995.0
2008-10-15 01:08:00,1.16225,1.16225,1.1622,1.16225,357000008.0
2008-10-15 01:09:00,1.16235,1.1627,1.16225,1.1625,1456400009.0
2008-10-15 01:10:00,1.16245,1.16245,1.16215,1.16215,287799988.0
2008-10-15 01:11:00,1.16171,1.16182,1.16165,1.16165,1058999993.0
2008-10-15 01:12:00,1.1622,1.16235,1.1621,1.1621,269000000.0
2008-10-15 01:13:00,1.16235,1.1625,1.16215,1.16215,289400001.0
2008-10-15 01:14:00,1.1624,1.16245,1.1624,1.16245,222400002.0
2008-10-15 01:15:00,1.1621,1.16235,1.1621,1.16235,379800004.0
2008-10-15 01:16:00,1.1623,1.16245,1.1623,1.16245,469800004.0
2008-10-15 01:17:00,1.1622,1.16255,1.1622,1.1625,601000010.0
2008-10-15 01:18:00,1.1625,1.1625,1.16205,1.16225,357000000.0
2008-10-15 01:19:00,1.16245,1.1626,1.16215,1.16215,260399992.0
2008-10-15 01:20:00,1.1624,1.1624,1.1624,1.1624,44400002.0
2008-10-15 01:21:00,1.1626,1.1626,1.1622,1.16245,247199996.0
2008-10-15 01:22:00,1.16265,1.16265,1.1623,1.1623,77199996.0
2008-10-15 01:23:00,1.1628,1.1632,1.1628,1.1632,375799998.0
2008-10-15 01:24:00,1.1632,1.1632,1.1632,1.1632,84199997.0
2008-10-15 01:25:00,1.1632,1.1632,1.1632,1.1632,84199997.0
2008-10-15 01:26:00,1.16272,1.16296,1.16253,1.16284,1535400003.0
2008-10-15 01:27:00,1.1632,1.1632,1.1632,1.1632,75199997.0
2008-10-15 01:28:00,1.16345,1.1636,1.16345,1.1636,315699997.0
2008-10-15 01:29:00,1.1636,1.1636,1.1636,1.1636,69400002.0
2008-10-15 01:30:00,1.1636,1.16375,1.1634,1.1636,400999993.0
2008-10-15 01:31:00,1.1636,1.16385,1.1636,1.16385,256900002.0
2008-10-15 01:32:00,1.16325,1.16385,1.16325,1.1634,648200015.0
2008-10-15 01:33:00,1.1634,1.1634,1.1634,1.1634,59000000.0
2008-10-15 01:34:00,1.16384,1.16384,1.16322,1.16327,459199999.0
2008-10-15 01:35:00,1.1634,1.1634,1.16205,1.163,837800012.0
2008-10-15 01:36:00,1.16315,1.16315,1.1629,1.1629,240800004.0
2008-10-15 01:37:00,1.16315,1.16315,1.1629,1.1629,187199996.0
2008-10-15 01:38:00,1.16295,1.163,1.16295,1.163,257200004.0
2008-10-15 01:39:00,1.16315,1.16315,1.1629,1.1629,155000000.0
2008-10-15 01:40:00,1.163,1.16305,1.163,1.16305,347700006.0
2008-10-15 01:41:00,1.163,1.16315,1.1629,1.1629,376900002.0
2008-10-15 01:42:00,1.163,1.163,1.163,1.163,141899994.0
2008-10-15 01:43:00,1.1631,1.16415,1.163,1.16415,1151899968.0
2008-10-15 01:44:00,1.1643,1.1643,1.16365,1.1638,175799994.0
2008-10-15 01:45:00,1.1639,1.1639,1.1639,1.1639,72500000.0
2008-10-15 01:46:00,1.1639,1.1639,1.1639,1.1639,38099998.0
2008-10-15 01:47:00,1.1639,1.16395,1.1639,1.1639,367000000.0
2008-10-15 01:48:00,1.16385,1.1639,1.16385,1.1639,98599998.0
2008-10-15 01:49:00,1.16395,1.16395,1.16385,1.16385,409599998.0
2008-10-15 01:50:00,1.1636,1.16385,1.1636,1.1638,453200004.0
2008-10-15 01:51:00,1.16385,1.1641,1.16385,1.164,1109599987.0
2008-10-15 01:52:00,1.16425,1.1644,1.16425,1.1644,567799979.0
2008-10-15 01:53:00,1.1644,1.1644,1.1644,1.1644,249799994.0
2008-10-15 01:54:00,1.164,1.16409,1.16348,1.16409,637499995.0
2008-10-15 01:55:00,1.16386,1.16411,1.16363,1.16387,758200000.0
2008-10-15 01:56:00,1.16375,1.164,1.16375,1.1639,1792599982.0
2008-10-15 01:57:00,1.164,1.1642,1.16395,1.1641,1199400000.0
2008-10-15 01:58:00,1.16415,1.16415,1.16405,1.16405,394399994.0
2008-10-15 01:59:00,1.16405,1.1644,1.16405,1.1644,406400001.0
2008-10-15 02:00:00,1.1645,1.1651,1.16425,1.1651,2135399984.0
2008-10-15 02:01:00,1.1651,1.1654,1.1651,1.1653,998600011.0
2008-10-15 02:02:00,1.1653,1.16545,1.16505,1.16535,1224899984.0
2008-10-15 02:03:00,1.1653,1.1656,1.1653,1.1656,447500000.0
2008-10-15 02:04:00,1.1658,1.16605,1.1656,1.1656,679600002.0
2008-10-15 02:05:00,1.1656,1.16585,1.1656,1.16585,633000008.0
2008-10-15 02:06:00,1.1664,1.1671,1.1664,1.1671,966199989.0
2008-10-15 02:07:00,1.1669,1.1669,1.16645,1.1667,966199989.0
2008-10-15 02:08:00,1.1667,1.1673,1.1667,1.16715,929600004.0
2008-10-15 02:09:00,1.16705,1.16705,1.167,1.167,193999996.0
2008-10-15 02:10:00,1.1669,1.1684,1.1669,1.1684,683800014.0
2008-10-15 02:11:00,1.1684,1.16845,1.1678,1.1682,855199998.0
2008-10-15 02:12:00,1.1682,1.1682,1.1682,1.1682,172799999.0
2008-10-15 02:13:00,1.1683,1.1683,1.1683,1.1683,81699997.0
2008-10-15 02:14:00,1.1684,1.1684,1.1683,1.1683,764399982.0
2008-10-15 02:15:00,1.1683,1.16835,1.1681,1.1681,329000001.0
2008-10-15 02:16:00,1.16805,1.16805,1.1672,1.16765,1264299994.0
2008-10-15 02:17:00,1.1677,1.1677,1.1677,1.1677,63200001.0
2008-10-15 02:18:00,1.16755,1.16755,1.1673,1.1675,419200005.0
2008-10-15 02:19:00,1.1675,1.1675,1.1675,1.1675,189299994.0
2008-10-15 02:20:00,1.16755,1.1676,1.16755,1.1676,122999996.0
2008-10-15 02:21:00,1.16755,1.1676,1.16725,1.1673,805200000.0
2008-10-15 02:22:00,1.16745,1.16745,1.16635,1.1666,450399995.0
2008-10-15 02:23:00,1.16625,1.1663,1.16625,1.16625,249600002.0
2008-10-15 02:24:00,1.1662,1.16655,1.16615,1.16655,365199996.0
2008-10-15 02:25:00,1.1668,1.1668,1.16655,1.16655,143599998.0
2008-10-15 02:26:00,1.16665,1.1667,1.1665,1.1667,346200005.0
2008-10-15 02:27:00,1.16654,1.16676,1.16637,1.16662,591400019.0
2008-10-15 02:28:00,1.1668,1.1668,1.1662,1.1663,1051200023.0
2008-10-15 02:29:00,1.16625,1.1664,1.1662,1.1662,1423699997.0
2008-10-15 02:30:00,1.1662,1.1662,1.1662,1.1662,250000005.0
2008-10-15 02:31:00,1.1662,1.1662,1.1662,1.1662,465599989.0
2008-10-15 02:32:00,1.16615,1.16665,1.16615,1.16635,662799999.0
2008-10-15 02:33:00,1.1665,1.16675,1.1665,1.16665,592400008.0
2008-10-15 02:34:00,1.16665,1.16665,1.16605,1.16635,1581799955.0
2008-10-15 02:35:00,1.1664,1.1664,1.16605,1.16605,375800004.0
2008-10-15 02:36:00,1.1661,1.16615,1.16585,1.16585,817400002.0
2008-10-15 02:37:00,1.1659,1.1659,1.1659,1.1659,363199997.0
2008-10-15 02:38:00,1.1659,1.166,1.1659,1.1659,1309000020.0
2008-10-15 02:39:00,1.1659,1.1659,1.1659,1.1659,1317399981.0
2008-10-15 02:40:00,1.1659,1.1659,1.16525,1.1653,1523599976.0
2008-10-15 02:41:00,1.1653,1.16545,1.165,1.1651,832199995.0
2008-10-15 02:42:00,1.16525,1.16525,1.16505,1.1651,724000016.0
2008-10-15 02:43:00,1.1651,1.1654,1.1651,1.16525,2098500045.0
2008-10-15 02:44:00,1.1652,1.1652,1.1651,1.1651,783500009.0
2008-10-15 02:45:00,1.1651,1.1651,1.1651,1.1651,514800019.0
2008-10-15 02:46:00,1.1651,1.1651,1.1651,1.1651,548200020.0
2008-10-15 02:47:00,1.1651,1.1651,1.16385,1.16385,1020000035.0
2008-10-15 02:48:00,1.1639,1.1644,1.1639,1.1642,1763799974.0
2008-10-15 02:49:00,1.1642,1.1643,1.1642,1.1643,143999995.0
2008-10-15 02:50:00,1.16445,1.1654,1.16445,1.1654,1407599983.0
2008-10-15 02:51:00,1.1654,1.1654,1.1654,1.1654,181599998.0
2008-10-15 02:52:00,1.1654,1.1656,1.16535,1.1656,1146599996.0
2008-10-15 02:53:00,1.16565,1.16585,1.1644,1.1645,1075799990.0
2008-10-15 02:54:00,1.1647,1.1647,1.164,1.164,293199997.0
2008-10-15 02:55:00,1.16455,1.1651,1.164,1.16425,1027200010.0
2008-10-15 02:56:00,1.1646,1.16495,1.1646,1.1648,937599999.0
2008-10-15 02:57:00,1.1648,1.1653,1.1646,1.1652,838999996.0
2008-10-15 02:58:00,1.16515,1.16515,1.1648,1.1648,269600003.0
2008-10-15 02:59:00,1.16475,1.16535,1.16475,1.16535,513400008.0
2008-10-15 03:00:00,1.16545,1.16575,1.1654,1.1654,544799996.0
2008-10-15 03:01:00,1.1654,1.1655,1.1654,1.1655,267400001.0
2008-10-15 03:02:00,1.1655,1.1656,1.1653,1.1655,664100002.0
2008-10-15 03:03:00,1.16565,1.16585,1.1655,1.1655,422999992.0
2008-10-15 03:04:00,1.1657,1.1658,1.1657,1.1658,317000000.0
2008-10-15 03:05:00,1.1657,1.1657,1.1657,1.1657,167599998.0
2008-10-15 03:06:00,1.1657,1.16575,1.1656,1.16575,318800002.0
2008-10-15 03:07:00,1.16555,1.16555,1.16555,1.16555,88800003.0
2008-10-15 03:08:00,1.1656,1.16575,1.1656,1.16575,129999996.0
2008-10-15 03:09:00,1.16525,1.16565,1.16525,1.16565,114000000.0
2008-10-15 03:10:00,1.1659,1.16605,1.1659,1.16605,173000004.0
2008-10-15 03:11:00,1.1658,1.1659,1.1657,1.16585,252400007.0
2008-10-15 03:12:00,1.1659,1.1661,1.1659,1.1661,440499995.0
2008-10-15 03:13:00,1.1661,1.16625,1.1661,1.16625,292000009.0
2008-10-15 03:14:00,1.1664,1.1665,1.1664,1.1665,139200001.0
2008-10-15 03:15:00,1.16595,1.16645,1.16595,1.16595,123600002.0
2008-10-15 03:16:00,1.16605,1.1667,1.16605,1.1667,258900001.0
2008-10-15 03:17:00,1.16685,1.1669,1.16685,1.1669,195200006.0
2008-10-15 03:18:00,1.1669,1.1669,1.1669,1.1669,261600003.0
2008-10-15 03:19:00,1.16705,1.1671,1.1668,1.1669,454199997.0
2008-10-15 03:20:00,1.1669,1.1669,1.1669,1.1669,72199997.0
2008-10-15 03:21:00,1.16705,1.16705,1.1668,1.1668,280900002.0
2008-10-15 03:22:00,1.16695,1.16715,1.1668,1.1669,705200012.0
2008-10-15 03:23:00,1.1669,1.1669,1.1669,1.1669,218800004.0
2008-10-15 03:24:00,1.16655,1.16655,1.16637,1.16637,185000000.0
2008-10-15 03:25:00,1.16616,1.16683,1.16616,1.16679,691400015.0
2008-10-15 03:26:00,1.16664,1.16679,1.16654,1.16672,1165800013.0
2008-10-15 03:27:00,1.16659,1.16671,1.16635,1.16645,810700007.0
2008-10-15 03:28:00,1.16668,1.1667,1.16655,1.16655,388200001.0
2008-10-15 03:29:00,1.1669,1.1669,1.1669,1.1669,130600006.0
2008-10-15 03:30:00,1.1669,1.1669,1.1656,1.1658,695700009.0
2008-10-15 03:31:00,1.16595,1.16635,1.16595,1.16635,306900006.0
2008-10-15 03:32:00,1.1661,1.1661,1.1661,1.1661,47000000.0
2008-10-15 03:33:00,1.1661,1.1661,1.16515,1.1659,937599986.0
2008-10-15 03:34:00,1.16575,1.16575,1.1655,1.1655,108400001.0
2008-10-15 03:35:00,1.1652,1.16548,1.1652,1.16548,409400008.0
2008-10-15 03:36:00,1.1654,1.16565,1.1654,1.1654,198000005.0
2008-10-15 03:37:00,1.16581,1.16581,1.1654,1.16568,951200023.0
2008-10-15 03:38:00,1.16525,1.16545,1.16515,1.1652,840400026.0
2008-10-15 03:39:00,1.1651,1.16525,1.1651,1.16525,110000000.0
2008-10-15 03:40:00,1.1653,1.1653,1.1653,1.1653,72800003.0
2008-10-15 03:41:00,1.1654,1.1654,1.16535,1.16535,163399997.0
2008-10-15 03:42:00,1.16555,1.16555,1.16555,1.16555,58000000.0
2008-10-15 03:43:00,1.16565,1.16577,1.16542,1.1655,1150400023.0
2008-10-15 03:44:00,1.16521,1.16544,1.16503,1.16503,1069800022.0
2008-10-15 03:45:00,1.1654,1.1656,1.1654,1.1656,199700006.0
2008-10-15 03:46:00,1.1655,1.1655,1.16515,1.1652,351000000.0
2008-10-15 03:47:00,1.1652,1.16535,1.1652,1.16535,323300004.0
2008-10-15 03:48:00,1.16535,1.16538,1.16523,1.16524,383999996.0
2008-10-15 03:49:00,1.16479,1.16557,1.16479,1.16557,531599998.0
2008-10-15 03:50:00,1.165,1.16517,1.165,1.16512,1299899996.0
2008-10-15 03:51:00,1.1654,1.1654,1.16535,1.16535,132000004.0
2008-10-15 03:52:00,1.16562,1.16576,1.16541,1.16562,741599994.0
2008-10-15 03:53:00,1.16533,1.16535,1.16531,1.16535,311800007.0
2008-10-15 03:54:00,1.16572,1.16572,1.16559,1.16563,492200005.0
2008-10-15 03:55:00,1.1657,1.16575,1.16562,1.16575,1212999993.0
2008-10-15 03:56:00,1.16545,1.1657,1.16545,1.16568,348599998.0
2008-10-15 03:57:00,1.16585,1.16635,1.1658,1.16625,914799988.0
2008-10-15 03:58:00,1.16545,1.1656,1.16535,1.1656,156799994.0
2008-10-15 03:59:00,1.16579,1.16579,1.16554,1.16572,544900001.0
2008-10-15 04:00:00,1.16568,1.166,1.16552,1.16557,1578699976.0
2008-10-15 04:01:00,1.1655,1.1655,1.1655,1.1655,90599998.0
2008-10-15 04:02:00,1.16525,1.16525,1.1652,1.1652,147799999.0
2008-10-15 04:03:00,1.1652,1.1652,1.165,1.165,322799998.0
2008-10-15 04:04:00,1.165,1.165,1.165,1.165,93199996.0
2008-10-15 04:05:00,1.165,1.165,1.165,1.165,104900002.0
2008-10-15 04:06:00,1.165,1.165,1.16285,1.1649,367499990.0
2008-10-15 04:07:00,1.165,1.165,1.165,1.165,53099998.0
2008-10-15 04:08:00,1.165,1.165,1.165,1.165,106199996.0
2008-10-15 04:09:00,1.165,1.165,1.165,1.165,278399992.0
2008-10-15 04:10:00,1.16451,1.16491,1.16451,1.16491,312000000.0
2008-10-15 04:11:00,1.16463,1.16486,1.1644,1.16443,325000000.0
2008-10-15 04:12:00,1.16463,1.16463,1.16447,1.16447,134999996.0
2008-10-15 04:13:00,1.16448,1.16499,1.16444,1.16464,1011000011.0
2008-10-15 04:14:00,1.165,1.165,1.165,1.165,115099998.0
2008-10-15 04:15:00,1.16458,1.16465,1.16453,1.16465,725799996.0
2008-10-15 04:16:00,1.16457,1.16457,1.16452,1.16452,376199997.0
2008-10-15 04:17:00,1.1646,1.1646,1.16458,1.16458,77299999.0
2008-10-15 04:18:00,1.16454,1.16454,1.16438,1.16441,282999999.0
2008-10-15 04:19:00,1.16455,1.16469,1.16445,1.1646,430399998.0
2008-10-15 04:20:00,1.165,1.1653,1.165,1.1653,215399998.0
2008-10-15 04:21:00,1.1655,1.1655,1.16525,1.16525,65800002.0
2008-10-15 04:22:00,1.16565,1.16579,1.16527,1.16527,495999994.0
2008-10-15 04:23:00,1.16562,1.16562,1.16562,1.16562,66000000.0
2008-10-15 04:24:00,1.16571,1.16572,1.1656,1.16566,780599990.0
2008-10-15 04:25:00,1.1654,1.16556,1.1654,1.16555,500599999.0
2008-10-15 04:26:00,1.1657,1.1657,1.16565,1.16565,129200001.0
2008-10-15 04:27:00,1.16547,1.16555,1.16547,1.16555,347400002.0
2008-10-15 04:28:00,1.1656,1.1656,1.1656,1.1656,272000001.0
2008-10-15 04:29:00,1.16569,1.16589,1.16567,1.16567,717599984.0
2008-10-15 04:30:00,1.16563,1.16568,1.16553,1.16564,527199985.0
2008-10-15 04:31:00,1.16544,1.1657,1.16544,1.16569,493199990.0
2008-10-15 04:32:00,1.1651,1.1651,1.16495,1.165,285299994.0
2008-10-15 04:33:00,1.1647,1.16482,1.1645,1.16475,755800013.0
2008-10-15 04:34:00,1.165,1.165,1.165,1.165,69699997.0
2008-10-15 04:35:00,1.16451,1.16477,1.16417,1.16477,540099999.0
2008-10-15 04:36:00,1.16436,1.16471,1.16436,1.16452,641200003.0
2008-10-15 04:37:00,1.16501,1.16513,1.16448,1.16495,1811199996.0
2008-10-15 04:38:00,1.16469,1.16489,1.16469,1.16474,464199994.0
2008-10-15 04:39:00,1.16496,1.165,1.16486,1.16493,763799989.0
2008-10-15 04:40:00,1.16507,1.16507,1.16448,1.16485,618399998.0
2008-10-15 04:41:00,1.16446,1.16493,1.16446,1.1648,591799998.0
2008-10-15 04:42:00,1.16515,1.16515,1.16495,1.16495,412200000.0
2008-10-15 04:43:00,1.16483,1.16501,1.16472,1.16501,599800011.0
2008-10-15 04:44:00,1.16495,1.16498,1.16474,1.16498,471200004.0
2008-10-15 04:45:00,1.165,1.165,1.165,1.165,63000000.0
2008-10-15 04:46:00,1.16445,1.16457,1.16433,1.16433,388800003.0
2008-10-15 04:47:00,1.16505,1.16505,1.16505,1.16505,279600008.0
2008-10-15 04:48:00,1.165,1.165,1.165,1.165,81599998.0
2008-10-15 04:49:00,1.16481,1.16481,1.16455,1.16472,747600008.0
2008-10-15 04:50:00,1.165,1.165,1.165,1.165,168600006.0
2008-10-15 04:51:00,1.165,1.165,1.165,1.165,56799999.0
2008-10-15 04:52:00,1.16455,1.16465,1.16447,1.16458,742500023.0
2008-10-15 04:53:00,1.165,1.165,1.165,1.165,140400001.0
2008-10-15 04:54:00,1.1639,1.1642,1.1639,1.1642,1073600014.0
2008-10-15 04:55:00,1.16435,1.16435,1.16435,1.16435,93199997.0
2008-10-15 04:56:00,1.16403,1.16432,1.16403,1.16432,478800016.0
2008-10-15 04:57:00,1.16435,1.1644,1.16435,1.16435,279599991.0
2008-10-15 04:58:00,1.16421,1.1643,1.16396,1.1643,533999988.0
2008-10-15 04:59:00,1.1641,1.16415,1.16382,1.16391,311599997.0
2008-10-15 05:00:00,1.16435,1.1644,1.1642,1.1642,1821699982.0
2008-10-15 05:01:00,1.16425,1.16435,1.16425,1.16435,557899994.0
2008-10-15 05:02:00,1.1643,1.1643,1.1634,1.16345,723300003.0
2008-10-15 05:03:00,1.1634,1.1637,1.163,1.1631,2042599998.0
2008-10-15 05:04:00,1.163,1.163,1.16245,1.1625,995899994.0
2008-10-15 05:05:00,1.16265,1.16265,1.16265,1.16265,27200001.0
2008-10-15 05:06:00,1.16285,1.16285,1.16285,1.16285,27200001.0
2008-10-15 05:07:00,1.16285,1.16285,1.16285,1.16285,19900000.0
2008-10-15 05:08:00,1.16285,1.16285,1.1615,1.16185,576200004.0
2008-10-15 05:09:00,1.16195,1.16195,1.16195,1.16195,69000000.0
2008-10-15 05:11:00,1.16198,1.1621,1.16178,1.1621,1344599971.0
2008-10-15 05:12:00,1.162,1.1627,1.162,1.16245,1231700013.0
2008-10-15 05:13:00,1.1626,1.16275,1.1626,1.1627,150799999.0
2008-10-15 05:14:00,1.16285,1.1629,1.16255,1.1626,757499991.0
2008-10-15 05:15:00,1.16265,1.16265,1.16265,1.16265,107000000.0
2008-10-15 05:16:00,1.1628,1.1628,1.16255,1.16255,180000000.0
2008-10-15 05:17:00,1.1628,1.1628,1.16255,1.16255,180000000.0
2008-10-15 05:18:00,1.16303,1.1631,1.16294,1.16294,619000005.0
2008-10-15 05:19:00,1.1628,1.16295,1.1626,1.1626,206800004.0
2008-10-15 05:20:00,1.16285,1.16285,1.1626,1.1626,140000000.0
2008-10-15 05:21:00,1.16285,1.16285,1.16285,1.16285,70000000.0
2008-10-15 05:22:00,1.16285,1.1629,1.16285,1.1629,144000000.0
2008-10-15 05:23:00,1.16255,1.16275,1.16255,1.1626,226399994.0
2008-10-15 05:24:00,1.1628,1.1628,1.1628,1.1628,57200001.0
2008-10-15 05:25:00,1.16305,1.16305,1.16305,1.16305,73999999.0
2008-10-15 05:26:00,1.1634,1.1635,1.1634,1.1635,249200004.0
2008-10-15 05:28:00,1.1631,1.1631,1.1631,1.1631,249200004.0
2008-10-15 05:29:00,1.1631,1.1631,1.1631,1.1631,101599998.0
2008-10-15 05:30:00,1.16273,1.1628,1.16241,1.1628,633200002.0
2008-10-15 05:31:00,1.1631,1.1631,1.1631,1.1631,103599998.0
2008-10-15 05:32:00,1.1631,1.1631,1.1631,1.1631,51799999.0
2008-10-15 05:33:00,1.1631,1.1631,1.16155,1.1616,884600003.0
2008-10-15 05:34:00,1.1616,1.16175,1.1616,1.16175,433599998.0
2008-10-15 05:35:00,1.16185,1.16225,1.1618,1.1618,704399982.0
2008-10-15 05:36:00,1.16205,1.16205,1.1618,1.1618,127599998.0
2008-10-15 05:37:00,1.16224,1.16238,1.16191,1.16238,791199988.0
2008-10-15 05:38:00,1.162,1.16205,1.16155,1.162,888200011.0
2008-10-15 05:39:00,1.1619,1.16215,1.16185,1.16215,507199997.0
2008-10-15 05:40:00,1.16165,1.16215,1.16165,1.16165,207000000.0
2008-10-15 05:41:00,1.1618,1.1621,1.1618,1.1621,154999996.0
2008-10-15 05:42:00,1.1621,1.1621,1.1621,1.1621,673199986.0
2008-10-15 05:43:00,1.1621,1.1621,1.1613,1.1614,548199998.0
2008-10-15 05:44:00,1.1614,1.1614,1.1614,1.1614,142200005.0
2008-10-15 05:45:00,1.16117,1.16129,1.16112,1.16112,615599994.0
2008-10-15 05:46:00,1.1614,1.16165,1.1614,1.1615,718799998.0
2008-10-15 05:47:00,1.1615,1.16165,1.1612,1.1613,693400002.0
2008-10-15 05:48:00,1.16115,1.16142,1.16096,1.16122,1159799987.0
2008-10-15 05:49:00,1.1613,1.1613,1.16065,1.16065,87600000.0
2008-10-15 05:50:00,1.16085,1.161,1.16085,1.161,324600008.0
2008-10-15 05:51:00,1.16065,1.1611,1.16065,1.1611,390799995.0
2008-10-15 05:52:00,1.1611,1.16115,1.1611,1.16115,710400011.0
2008-10-15 05:53:00,1.16115,1.16115,1.1611,1.1611,856800007.0
2008-10-15 05:54:00,1.16125,1.1615,1.16125,1.1615,319600008.0
2008-10-15 05:55:00,1.1615,1.1615,1.16115,1.16115,128399997.0
2008-10-15 05:56:00,1.1613,1.1613,1.1613,1.1613,385800003.0
2008-10-15 05:57:00,1.1612,1.16175,1.16115,1.16175,855399991.0
2008-10-15 05:58:00,1.16175,1.16175,1.1616,1.1616,490800013.0
2008-10-15 05:59:00,1.1616,1.1616,1.1616,1.1616,569200016.0
2008-10-15 06:00:00,1.1616,1.1616,1.1609,1.1612,749800005.0
2008-10-15 06:01:00,1.1612,1.1612,1.1609,1.16115,1838599985.0
2008-10-15 06:02:00,1.1612,1.1612,1.1611,1.1611,186199997.0
2008-10-15 06:03:00,1.16115,1.16115,1.16115,1.16115,58400002.0
2008-10-15 06:04:00,1.16097,1.16119,1.16087,1.16117,2039899970.0
2008-10-15 06:05:00,1.16127,1.16127,1.16113,1.16117,484000002.0
2008-10-15 06:06:00,1.16125,1.16125,1.16125,1.16125,61000000.0
2008-10-15 06:07:00,1.16135,1.16135,1.16135,1.16135,103199997.0
2008-10-15 06:08:00,1.16105,1.16105,1.16105,1.16105,82599998.0
2008-10-15 06:09:00,1.16115,1.16115,1.16095,1.16095,864800003.0
2008-10-15 06:10:00,1.1611,1.1611,1.16095,1.161,199799994.0
2008-10-15 06:11:00,1.1611,1.1611,1.161,1.16105,298599998.0
2008-10-15 06:12:00,1.16105,1.16105,1.161,1.161,271799995.0
2008-10-15 06:13:00,1.161,1.16105,1.161,1.16105,242199997.0
2008-10-15 06:14:00,1.1611,1.1611,1.1611,1.1611,518400009.0
2008-10-15 06:15:00,1.1611,1.1611,1.16055,1.1606,1000800009.0
2008-10-15 06:16:00,1.1606,1.1606,1.1606,1.1606,498200012.0
2008-10-15 06:17:00,1.1603,1.1604,1.16024,1.16031,787000022.0
2008-10-15 06:18:00,1.1606,1.1606,1.1606,1.1606,80000000.0
2008-10-15 06:19:00,1.1606,1.1606,1.15975,1.15975,604800010.0
2008-10-15 06:20:00,1.1599,1.1599,1.1594,1.1594,844400001.0
2008-10-15 06:21:00,1.1595,1.15975,1.1595,1.15965,1613199997.0
2008-10-15 06:22:00,1.15965,1.1598,1.15955,1.1598,522800000.0
2008-10-15 06:23:00,1.15985,1.15985,1.1593,1.1593,707199996.0
2008-10-15 06:24:00,1.1595,1.15955,1.1595,1.15955,91199996.0
2008-10-15 06:25:00,1.15935,1.15935,1.15935,1.15935,45200001.0
2008-10-15 06:26:00,1.15945,1.1595,1.1594,1.1595,659999991.0
2008-10-15 06:27:00,1.15955,1.15955,1.15935,1.15935,194799995.0
2008-10-15 06:28:00,1.1597,1.1599,1.1597,1.1599,1212499985.0
2008-10-15 06:29:00,1.15964,1.15976,1.15936,1.1596,1212499985.0
2008-10-15 06:30:00,1.15955,1.1596,1.15955,1.1596,187200005.0
2008-10-15 06:32:00,1.15965,1.15975,1.15965,1.15975,361599999.0
2008-10-15 06:33:00,1.15985,1.15985,1.15955,1.15965,255000000.0
2008-10-15 06:34:00,1.15975,1.16065,1.15965,1.16065,993599994.0
2008-10-15 06:35:00,1.1607,1.161,1.1607,1.161,209600005.0
2008-10-15 06:36:00,1.16125,1.1618,1.16125,1.1618,397799996.0
2008-10-15 06:37:00,1.16175,1.16175,1.16175,1.16175,55799999.0
2008-10-15 06:38:00,1.1618,1.1619,1.16175,1.16185,383400006.0
2008-10-15 06:39:00,1.1618,1.1618,1.1617,1.16175,357200005.0
2008-10-15 06:40:00,1.16175,1.1618,1.1617,1.1618,472999992.0
2008-10-15 06:41:00,1.16185,1.1619,1.16185,1.1619,230400001.0
2008-10-15 06:42:00,1.16145,1.16179,1.16145,1.16172,1272400008.0
2008-10-15 06:43:00,1.1622,1.1622,1.1612,1.1618,1874399964.0
2008-10-15 06:44:00,1.1617,1.1617,1.1612,1.1612,1874399964.0
2008-10-15 06:45:00,1.1615,1.1615,1.1615,1.1615,1874399964.0
2008-10-15 06:46:00,1.1615,1.1615,1.1615,1.1615,2136999955.0
2008-10-15 06:47:00,1.1615,1.1615,1.1615,1.1615,462599991.0
2008-10-15 06:48:00,1.1615,1.1615,1.1615,1.1615,154199997.0
2008-10-15 06:49:00,1.16137,1.16146,1.16126,1.16141,1991200009.0
2008-10-15 06:50:00,1.1616,1.1623,1.1612,1.1612,63000000.0
2008-10-15 06:51:00,1.16085,1.16085,1.16085,1.16085,63000000.0
2008-10-15 06:52:00,1.1612,1.1613,1.1612,1.1613,295599998.0
2008-10-15 06:53:00,1.16095,1.1611,1.16095,1.1611,295599998.0
2008-10-15 06:54:00,1.1611,1.1611,1.1611,1.1611,43000000.0
2008-10-15 06:55:00,1.1611,1.1611,1.1611,1.1611,53500000.0
2008-10-15 06:56:00,1.16076,1.16108,1.16074,1.16108,517400008.0
2008-10-15 06:57:00,1.16078,1.16082,1.16071,1.16079,1176800003.0
2008-10-15 06:58:00,1.1611,1.1611,1.1611,1.1611,43799999.0
2008-10-15 06:59:00,1.1611,1.1611,1.1611,1.1611,45200001.0
2008-10-15 07:00:00,1.1611,1.1611,1.1611,1.1611,45200001.0
2008-10-15 07:01:00,1.16087,1.161,1.1608,1.1609,1333599979.0
2008-10-15 07:02:00,1.1611,1.1611,1.1611,1.1611,160399994.0
2008-10-15 07:03:00,1.1611,1.1611,1.1611,1.1611,106399998.0
2008-10-15 07:04:00,1.1611,1.1611,1.1611,1.1611,50400002.0
2008-10-15 07:05:00,1.1611,1.1611,1.1611,1.1611,67400002.0
2008-10-15 07:06:00,1.16088,1.16093,1.16074,1.16076,1427599993.0
2008-10-15 07:07:00,1.16083,1.16112,1.16083,1.16106,1120999996.0
2008-10-15 07:08:00,1.161,1.161,1.16087,1.16096,516400004.0
2008-10-15 07:09:00,1.1611,1.1611,1.1611,1.1611,92399997.0
2008-10-15 07:10:00,1.1611,1.1612,1.1611,1.1612,239599999.0
2008-10-15 07:11:00,1.16125,1.16125,1.16125,1.16125,85199997.0
2008-10-15 07:12:00,1.16121,1.16137,1.16112,1.16133,979600003.0
2008-10-15 07:13:00,1.16132,1.16134,1.16125,1.16134,1469399984.0
2008-10-15 07:14:00,1.16132,1.16133,1.1612,1.1612,1266600011.0
2008-10-15 07:15:00,1.1613,1.1614,1.1613,1.1614,555600006.0
2008-10-15 07:17:00,1.16137,1.16137,1.16126,1.16126,1019400003.0
2008-10-15 07:18:00,1.16115,1.1612,1.16115,1.1612,138399998.0
2008-10-15 07:19:00,1.1612,1.1612,1.1607,1.1607,208199997.0
2008-10-15 07:20:00,1.1609,1.1609,1.1609,1.1609,52000000.0
2008-10-15 07:21:00,1.1613,1.1613,1.1612,1.1613,1215899999.0
2008-10-15 07:22:00,1.16109,1.16109,1.16087,1.16089,1215899999.0
2008-10-15 07:23:00,1.16095,1.16109,1.16089,1.16105,893599999.0
2008-10-15 07:24:00,1.1609,1.1609,1.16085,1.16085,104000000.0
2008-10-15 07:25:00,1.1609,1.16095,1.1608,1.1609,1062400000.0
2008-10-15 07:26:00,1.1607,1.1607,1.1607,1.1607,630800018.0
2008-10-15 07:27:00,1.1607,1.161,1.1607,1.161,650600006.0
2008-10-15 07:28:00,1.1615,1.1615,1.1614,1.1614,470800003.0
2008-10-15 07:29:00,1.16095,1.16095,1.1606,1.1606,470800003.0
2008-10-15 07:30:00,1.16085,1.16085,1.16085,1.16085,42400002.0
2008-10-15 07:31:00,1.1615,1.1615,1.1615,1.1615,174200006.0
2008-10-15 07:32:00,1.1609,1.1609,1.16055,1.1608,174200006.0
2008-10-15 07:33:00,1.16105,1.1611,1.16105,1.1611,294799999.0
2008-10-15 07:34:00,1.1607,1.16085,1.1606,1.16085,189200006.0
2008-10-15 07:35:00,1.1609,1.16095,1.16055,1.1606,1027199992.0
2008-10-15 07:36:00,1.16081,1.16081,1.16034,1.16062,497399999.0
2008-10-15 07:37:00,1.1607,1.1607,1.1607,1.1607,206800004.0
2008-10-15 07:38:00,1.1607,1.1611,1.1607,1.1611,1367000002.0
2008-10-15 07:39:00,1.1611,1.1611,1.1611,1.1611,402399993.0
2008-10-15 07:40:00,1.1611,1.1611,1.1611,1.1611,603999994.0
2008-10-15 07:41:00,1.1611,1.1611,1.1611,1.1611,671600021.0
2008-10-15 07:42:00,1.1611,1.1611,1.1611,1.1611,224400009.0
2008-10-15 07:43:00,1.1611,1.1611,1.1611,1.1611,152800003.0
2008-10-15 07:44:00,1.1611,1.1616,1.1606,1.1608,532799997.0
2008-10-15 07:45:00,1.1609,1.1609,1.1608,1.1608,185199996.0
2008-10-15 07:46:00,1.16063,1.16073,1.16063,1.16065,849099993.0
2008-10-15 07:47:00,1.16075,1.16075,1.1606,1.16065,712999995.0
2008-10-15 07:48:00,1.16075,1.16075,1.16055,1.16055,200999995.0
2008-10-15 07:49:00,1.1605,1.1605,1.16045,1.1605,241999994.0
2008-10-15 07:50:00,1.1604,1.1608,1.1604,1.1608,562999990.0
2008-10-15 07:51:00,1.1608,1.1608,1.1608,1.1608,207199996.0
2008-10-15 07:52:00,1.1608,1.1608,1.1608,1.1608,83500000.0
2008-10-15 07:53:00,1.1608,1.1608,1.1608,1.1608,91599998.0
2008-10-15 07:54:00,1.1608,1.1608,1.1608,1.1608,383199988.0
2008-10-15 07:55:00,1.1608,1.1608,1.16005,1.16015,729099995.0
2008-10-15 07:56:00,1.16005,1.16005,1.16,1.16,525300003.0
2008-10-15 07:57:00,1.16,1.16015,1.15995,1.16,825500018.0
2008-10-15 07:58:00,1.16,1.16,1.1596,1.1596,376300015.0
2008-10-15 07:59:00,1.1591,1.1596,1.1587,1.1594,1909399971.0
2008-10-15 08:00:00,1.1588,1.1593,1.15795,1.1581,1909399971.0
2008-10-15 08:01:00,1.1581,1.1584,1.1569,1.1569,1314200003.0
2008-10-15 08:02:00,1.1569,1.15725,1.1569,1.1569,1314200003.0
2008-10-15 08:03:00,1.1569,1.15705,1.1569,1.157,942999995.0
2008-10-15 08:04:00,1.1569,1.157,1.1569,1.157,188399993.0
2008-10-15 08:05:00,1.15705,1.15705,1.1569,1.1569,185199996.0
2008-10-15 08:06:00,1.1569,1.1569,1.1569,1.1569,28000000.0
2008-10-15 08:07:00,1.1569,1.1569,1.1569,1.1569,30799999.0
2008-10-15 08:08:00,1.1569,1.15725,1.1569,1.15725,800099992.0
2008-10-15 08:09:00,1.1575,1.1581,1.1575,1.1575,820600014.0
2008-10-15 08:10:00,1.1575,1.1575,1.1558,1.157,820600014.0
2008-10-15 08:11:00,1.1567,1.1567,1.1552,1.1554,2071699966.0
2008-10-15 08:12:00,1.1555,1.156,1.1554,1.1555,2071699966.0
2008-10-15 08:13:00,1.1556,1.1558,1.1545,1.1546,2071699966.0
2008-10-15 08:14:00,1.1545,1.1546,1.1539,1.1541,2071699966.0
2008-10-15 08:15:00,1.1541,1.15465,1.1533,1.1536,2071699966.0
2008-10-15 08:16:00,1.154,1.1552,1.154,1.1548,1215000008.0
2008-10-15 08:17:00,1.1547,1.155,1.1544,1.1548,1215000008.0
2008-10-15 08:18:00,1.1547,1.1549,1.1547,1.1548,1215000008.0
2008-10-15 08:19:00,1.15495,1.15515,1.15495,1.1551,1215000008.0
2008-10-15 08:20:00,1.1552,1.1559,1.1552,1.15575,1365000003.0
2008-10-15 08:21:00,1.15565,1.15565,1.1556,1.15565,187199996.0
2008-10-15 08:22:00,1.1555,1.1555,1.15355,1.15455,939699996.0
2008-10-15 08:23:00,1.15505,1.15535,1.15505,1.15535,443000010.0
2008-10-15 08:24:00,1.15515,1.15555,1.15515,1.1555,563600008.0
2008-10-15 08:25:00,1.1556,1.1559,1.1554,1.1559,188800004.0
2008-10-15 08:26:00,1.1561,1.1562,1.1561,1.1562,188800004.0
2008-10-15 08:27:00,1.15625,1.15625,1.15625,1.15625,126000000.0
2008-10-15 08:28:00,1.1565,1.1574,1.1563,1.1574,678800014.0
2008-10-15 08:29:00,1.1572,1.1574,1.1567,1.1572,678800014.0
2008-10-15 08:30:00,1.15705,1.15705,1.15685,1.1569,678800014.0
2008-10-15 08:31:00,1.157,1.15705,1.15685,1.157,1953399972.0
2008-10-15 08:32:00,1.157,1.15705,1.15685,1.15705,1594999978.0
2008-10-15 08:33:00,1.1573,1.1576,1.15695,1.1571,1950599970.0
2008-10-15 08:34:00,1.1571,1.1571,1.1571,1.1571,596399992.0
2008-10-15 08:35:00,1.1571,1.1571,1.15645,1.15655,924199992.0
2008-10-15 08:36:00,1.15665,1.15665,1.1565,1.1565,488200006.0
2008-10-15 08:37:00,1.15665,1.1568,1.15665,1.15675,354000008.0
2008-10-15 08:38:00,1.1567,1.1567,1.15625,1.15625,964600027.0
2008-10-15 08:39:00,1.15635,1.15725,1.15635,1.15725,797999999.0
2008-10-15 08:40:00,1.15735,1.1576,1.15635,1.15635,1505499992.0
2008-10-15 08:41:00,1.1564,1.15675,1.15545,1.1566,994100003.0
2008-10-15 08:42:00,1.15675,1.15685,1.1564,1.1564,330399992.0
2008-10-15 08:43:00,1.1563,1.1567,1.1559,1.1563,686199981.0
2008-10-15 08:44:00,1.1556,1.1567,1.1556,1.1565,686199981.0
2008-10-15 08:45:00,1.1567,1.1567,1.1564,1.1564,498599989.0
2008-10-15 08:46:00,1.15635,1.15635,1.15625,1.15635,455999990.0
2008-10-15 08:47:00,1.15655,1.15655,1.15605,1.15605,430800003.0
2008-10-15 08:48:00,1.15595,1.156,1.1555,1.15565,1861600007.0
2008-10-15 08:49:00,1.15565,1.15565,1.1551,1.15515,1740399962.0
2008-10-15 08:50:00,1.15525,1.15555,1.15525,1.15555,1108399966.0
2008-10-15 08:51:00,1.15555,1.15555,1.1553,1.1553,742799980.0
2008-10-15 08:52:00,1.15535,1.15545,1.15525,1.15545,397199988.0
2008-10-15 08:53:00,1.1553,1.1565,1.1553,1.1562,1946399967.0
2008-10-15 08:54:00,1.1561,1.1565,1.1556,1.1564,1946399967.0
2008-10-15 08:55:00,1.15625,1.15625,1.15545,1.1559,1946399967.0
2008-10-15 08:56:00,1.15595,1.15605,1.15595,1.15605,464799987.0
2008-10-15 08:57:00,1.15575,1.15614,1.15554,1.15591,1927200004.0
2008-10-15 08:58:00,1.156,1.156,1.15595,1.15595,489199989.0
2008-10-15 08:59:00,1.1562,1.1562,1.1559,1.156,695599998.0
2008-10-15 09:00:00,1.1561,1.1573,1.156,1.1572,695599998.0
2008-10-15 09:01:00,1.15685,1.1578,1.1567,1.1575,695599998.0
2008-10-15 09:02:00,1.15745,1.1578,1.15745,1.15745,878399987.0
2008-10-15 09:03:00,1.1576,1.1576,1.1576,1.1576,176799999.0
2008-10-15 09:04:00,1.1576,1.1576,1.1576,1.1576,48599998.0
2008-10-15 09:05:00,1.1576,1.1576,1.1576,1.1576,340400002.0
2008-10-15 09:06:00,1.1576,1.1576,1.1567,1.1573,1966000016.0
2008-10-15 09:07:00,1.1575,1.1577,1.1569,1.1569,1566399991.0
2008-10-15 09:08:00,1.15705,1.1573,1.157,1.157,1566399991.0
2008-10-15 09:09:00,1.157,1.158,1.1569,1.1579,1130000006.0
2008-10-15 09:10:00,1.15785,1.1584,1.15785,1.1583,1130000006.0
2008-10-15 09:11:00,1.1584,1.1586,1.1583,1.15855,730800004.0
2008-10-15 09:12:00,1.1586,1.1586,1.1579,1.15795,778800019.0
2008-10-15 09:13:00,1.15805,1.15815,1.15795,1.15795,571600013.0
2008-10-15 09:14:00,1.1581,1.1586,1.158,1.1586,724400000.0
2008-10-15 09:15:00,1.1586,1.1586,1.15815,1.15825,1187599977.0
2008-10-15 09:16:00,1.1584,1.1592,1.1576,1.1592,244399993.0
2008-10-15 09:17:00,1.1593,1.1593,1.15905,1.15905,244399993.0
2008-10-15 09:18:00,1.159,1.159,1.15875,1.15875,330800004.0
2008-10-15 09:19:00,1.1587,1.1592,1.1587,1.159,1204399984.0
2008-10-15 09:20:00,1.15905,1.15905,1.15885,1.15905,1504799977.0
2008-10-15 09:21:00,1.1592,1.1595,1.1589,1.1589,288399992.0
2008-10-15 09:22:00,1.15895,1.15895,1.15885,1.15885,288399992.0
2008-10-15 09:23:00,1.1589,1.1593,1.1583,1.1593,527999992.0
2008-10-15 09:24:00,1.1593,1.1596,1.1592,1.1596,910800018.0
2008-10-15 09:25:00,1.1596,1.1596,1.15935,1.15935,910800018.0
2008-10-15 09:26:00,1.15945,1.15985,1.1594,1.1595,479600003.0
2008-10-15 09:28:00,1.1595,1.1595,1.15915,1.15925,333999991.0
2008-10-15 09:29:00,1.15925,1.15925,1.1591,1.1591,421199991.0
2008-10-15 09:30:00,1.1591,1.1591,1.15705,1.15725,1737600011.0
2008-10-15 09:31:00,1.1574,1.1575,1.1574,1.1575,324800003.0
2008-10-15 09:32:00,1.1575,1.1575,1.15705,1.15705,192400001.0
2008-10-15 09:33:00,1.15715,1.1572,1.15715,1.1572,239199996.0
2008-10-15 09:34:00,1.1577,1.1583,1.1572,1.1575,644400004.0
2008-10-15 09:35:00,1.15765,1.1577,1.15745,1.1575,644400004.0
2008-10-15 09:36:00,1.1575,1.15805,1.1574,1.1575,968000005.0
2008-10-15 09:37:00,1.1575,1.15775,1.1572,1.1573,1627199992.0
2008-10-15 09:38:00,1.1573,1.1574,1.1573,1.1574,550000000.0
2008-10-15 09:39:00,1.1574,1.1582,1.15735,1.1582,864799992.0
2008-10-15 09:40:00,1.1581,1.1599,1.1579,1.1595,1628500004.0
2008-10-15 09:41:00,1.1595,1.16075,1.1595,1.1604,1628500004.0
2008-10-15 09:42:00,1.1601,1.1609,1.1588,1.159,1310399976.0
2008-10-15 09:43:00,1.159,1.1591,1.15845,1.15875,1310399976.0
2008-10-15 09:44:00,1.1585,1.15895,1.15795,1.1587,2032400003.0
2008-10-15 09:45:00,1.1588,1.15895,1.1587,1.1587,1288499979.0
2008-10-15 09:46:00,1.1592,1.1594,1.15855,1.159,2124200020.0
2008-10-15 09:47:00,1.15925,1.15925,1.159,1.1592,898599974.0
2008-10-15 09:48:00,1.159,1.1591,1.1589,1.1589,1071599998.0
2008-10-15 09:49:00,1.159,1.1594,1.1589,1.1592,1071599998.0
2008-10-15 09:50:00,1.1591,1.1596,1.1591,1.1595,1071599998.0
2008-10-15 09:51:00,1.15995,1.15995,1.15925,1.15995,1071599998.0
2008-10-15 09:52:00,1.1595,1.1607,1.1595,1.16,1548600013.0
2008-10-15 09:53:00,1.1599,1.1606,1.1598,1.1603,1548600013.0
2008-10-15 09:54:00,1.1602,1.161,1.1602,1.1609,1548600013.0
2008-10-15 09:55:00,1.1608,1.1612,1.1606,1.1612,1548600013.0
2008-10-15 09:56:00,1.1611,1.1612,1.1609,1.1611,1548600013.0
2008-10-15 09:57:00,1.1612,1.1613,1.1611,1.1613,1548600013.0
2008-10-15 09:58:00,1.1614,1.1615,1.1611,1.1612,1548600013.0
2008-10-15 09:59:00,1.1613,1.1617,1.1611,1.1616,1548600013.0
2008-10-15 10:00:00,1.1617,1.1619,1.1616,1.1617,1548600013.0
2008-10-15 10:01:00,1.1618,1.162,1.1617,1.1619,1548600013.0
2008-10-15 10:02:00,1.1617,1.162,1.1615,1.1617,1548600013.0
2008-10-15 10:03:00,1.1616,1.1617,1.1606,1.1608,1548600013.0
2008-10-15 10:04:00,1.161,1.16135,1.16085,1.16135,1548600013.0
2008-10-15 10:05:00,1.1615,1.1616,1.1608,1.1613,368199994.0
2008-10-15 10:06:00,1.16125,1.1613,1.16065,1.16105,368199994.0
2008-10-15 10:07:00,1.1609,1.16115,1.1608,1.1608,380599988.0
2008-10-15 10:08:00,1.1608,1.1608,1.15995,1.16025,2135699989.0
2008-10-15 10:09:00,1.1604,1.1604,1.16,1.1602,1384999998.0
2008-10-15 10:10:00,1.1601,1.1607,1.1591,1.1592,1384999998.0
2008-10-15 10:11:00,1.1593,1.1596,1.1585,1.1588,1384999998.0
2008-10-15 10:12:00,1.1587,1.1592,1.1578,1.1592,1384999998.0
2008-10-15 10:13:00,1.1593,1.1599,1.159,1.1596,1384999998.0
2008-10-15 10:14:00,1.1597,1.16,1.1593,1.1594,1384999998.0
2008-10-15 10:15:00,1.1594,1.16015,1.1594,1.1596,1384999998.0
2008-10-15 10:16:00,1.1598,1.1602,1.1598,1.1602,500399992.0
2008-10-15 10:17:00,1.1603,1.1606,1.1602,1.1606,1007999974.0
2008-10-15 10:18:00,1.1607,1.1609,1.1607,1.1609,1007399992.0
2008-10-15 10:19:00,1.1607,1.1613,1.1607,1.16095,1007399992.0
2008-10-15 10:20:00,1.1608,1.1608,1.1605,1.1608,732799996.0
2008-10-15 10:21:00,1.16095,1.16105,1.16095,1.16105,732799996.0
2008-10-15 10:22:00,1.1613,1.1613,1.1611,1.1612,333200000.0
2008-10-15 10:23:00,1.1613,1.1614,1.1612,1.1614,333200000.0
2008-10-15 10:24:00,1.1615,1.1615,1.1612,1.1613,333200000.0
2008-10-15 10:25:00,1.1614,1.1619,1.1613,1.1616,333200000.0
2008-10-15 10:26:00,1.1615,1.1621,1.1613,1.1621,333200000.0
2008-10-15 10:27:00,1.16165,1.16175,1.16165,1.16165,333200000.0
2008-10-15 10:28:00,1.1618,1.1622,1.1617,1.1619,358400009.0
2008-10-15 10:29:00,1.16185,1.16185,1.16175,1.16175,358400009.0
2008-10-15 10:30:00,1.162,1.162,1.1619,1.162,293600006.0
2008-10-15 10:31:00,1.1618,1.1618,1.16175,1.16175,293600006.0
2008-10-15 10:32:00,1.1621,1.1621,1.1619,1.1619,192400002.0
2008-10-15 10:33:00,1.1621,1.1621,1.1619,1.1619,192400002.0
2008-10-15 10:34:00,1.1619,1.1619,1.1619,1.1619,192400002.0
2008-10-15 10:35:00,1.1619,1.1621,1.1615,1.1616,883200014.0
2008-10-15 10:36:00,1.1615,1.1616,1.16145,1.16145,721199999.0
2008-10-15 10:37:00,1.16145,1.16145,1.16105,1.16105,1629099992.0
2008-10-15 10:38:00,1.161,1.1611,1.1607,1.1607,835599992.0
2008-10-15 10:39:00,1.1606,1.1606,1.1606,1.1606,835599992.0
2008-10-15 10:40:00,1.1605,1.1609,1.1605,1.1609,835599992.0
2008-10-15 10:41:00,1.1609,1.16095,1.16065,1.16075,1326799977.0
2008-10-15 10:42:00,1.16065,1.1607,1.16,1.16,633199995.0
2008-10-15 10:43:00,1.15995,1.16,1.15985,1.1599,899599994.0
2008-10-15 10:44:00,1.15995,1.15995,1.15995,1.15995,92800003.0
2008-10-15 10:45:00,1.16,1.1609,1.16,1.16085,1428399990.0
2008-10-15 10:46:00,1.1608,1.1609,1.1604,1.16085,2019599971.0
2008-10-15 10:47:00,1.1609,1.1609,1.1598,1.1607,1024999987.0
2008-10-15 10:48:00,1.16045,1.16045,1.1593,1.1593,1910599985.0
2008-10-15 10:49:00,1.15945,1.16015,1.15945,1.16015,917900006.0
2008-10-15 10:50:00,1.1598,1.1601,1.1598,1.15985,324799999.0
2008-10-15 10:51:00,1.15955,1.15975,1.15955,1.15975,430199994.0
2008-10-15 10:52:00,1.1601,1.1621,1.1601,1.1618,171199996.0
2008-10-15 10:53:00,1.16195,1.16195,1.16195,1.16195,171199996.0
2008-10-15 10:54:00,1.162,1.16235,1.16155,1.16235,1547599969.0
2008-10-15 10:55:00,1.1623,1.1623,1.16215,1.16215,1786399992.0
2008-10-15 10:56:00,1.16225,1.16225,1.1615,1.1615,1921799977.0
2008-10-15 10:57:00,1.1615,1.1615,1.1615,1.1615,59599998.0
2008-10-15 10:58:00,1.1615,1.1615,1.1615,1.1615,59599998.0
2008-10-15 10:59:00,1.16115,1.1615,1.1608,1.1613,1719000009.0
2008-10-15 11:00:00,1.1612,1.16155,1.1611,1.16155,2106399963.0
2008-10-15 11:01:00,1.1612,1.16135,1.16105,1.16125,504799990.0
2008-10-15 11:02:00,1.1609,1.1609,1.16035,1.16055,840200009.0
2008-10-15 11:03:00,1.16055,1.1608,1.16055,1.16065,1562400016.0
2008-10-15 11:04:00,1.16065,1.16065,1.15975,1.1602,1060999990.0
2008-10-15 11:05:00,1.1602,1.1604,1.1602,1.1604,259599998.0
2008-10-15 11:06:00,1.1604,1.1604,1.1595,1.16025,1336399982.0
2008-10-15 11:07:00,1.16025,1.16025,1.1598,1.16005,812399982.0
2008-10-15 11:08:00,1.1598,1.1603,1.1598,1.16025,696999992.0
2008-10-15 11:09:00,1.1602,1.1602,1.1602,1.1602,2137199964.0
2008-10-15 11:10:00,1.1603,1.1603,1.1594,1.1594,2137199964.0
2008-10-15 11:11:00,1.15905,1.15925,1.1583,1.15895,2137199964.0
2008-10-15 11:12:00,1.1591,1.1594,1.1588,1.1588,1552799978.0
2008-10-15 11:13:00,1.1587,1.1588,1.1587,1.1588,1552799978.0
2008-10-15 11:14:00,1.1592,1.1595,1.1583,1.159,1552799978.0
2008-10-15 11:15:00,1.15905,1.15945,1.15905,1.1594,1552799978.0
2008-10-15 11:16:00,1.1594,1.1594,1.159,1.159,449999989.0
2008-10-15 11:17:00,1.159,1.1599,1.159,1.1595,390799999.0
2008-10-15 11:18:00,1.15945,1.15965,1.15945,1.15955,390799999.0
2008-10-15 11:19:00,1.15965,1.16015,1.15955,1.16015,2049199995.0
2008-10-15 11:20:00,1.1603,1.1603,1.1601,1.1601,1266399998.0
2008-10-15 11:21:00,1.1602,1.1603,1.16,1.1601,1266399998.0
2008-10-15 11:22:00,1.16,1.16,1.1598,1.15985,1266399998.0
2008-10-15 11:23:00,1.1598,1.1607,1.1598,1.1607,681199979.0
2008-10-15 11:24:00,1.16045,1.1607,1.16045,1.1606,681199979.0
2008-10-15 11:25:00,1.16055,1.1606,1.16055,1.1606,782400000.0
2008-10-15 11:26:00,1.16055,1.16055,1.16055,1.16055,242799995.0
2008-10-15 11:27:00,1.1605,1.16055,1.16015,1.16055,819599990.0
2008-10-15 11:28:00,1.1606,1.16065,1.1604,1.16045,1142400004.0
2008-10-15 11:29:00,1.1605,1.16055,1.1604,1.1604,1960799996.0
2008-10-15 11:30:00,1.1604,1.1605,1.16035,1.16045,682999993.0
2008-10-15 11:31:00,1.1604,1.16055,1.1603,1.16055,1710400015.0
2008-10-15 11:32:00,1.1606,1.16065,1.1606,1.1606,504600001.0
2008-10-15 11:33:00,1.16065,1.16065,1.16065,1.16065,54400002.0
2008-10-15 11:34:00,1.16065,1.1608,1.1606,1.1608,2053200005.0
2008-10-15 11:35:00,1.1609,1.16095,1.1609,1.16095,640199997.0
2008-10-15 11:36:00,1.1606,1.1606,1.1606,1.1606,84400002.0
2008-10-15 11:37:00,1.1605,1.1606,1.1605,1.16055,276400009.0
2008-10-15 11:38:00,1.1605,1.1605,1.1604,1.1604,600000000.0
2008-10-15 11:39:00,1.1604,1.1604,1.1604,1.1604,112800003.0
2008-10-15 11:40:00,1.1605,1.1605,1.1604,1.1604,112800003.0
2008-10-15 11:41:00,1.1604,1.1604,1.1604,1.1604,112800003.0
2008-10-15 11:42:00,1.1604,1.1604,1.1604,1.1604,374000000.0
2008-10-15 11:43:00,1.1605,1.1605,1.1605,1.1605,737399985.0
2008-10-15 11:44:00,1.1604,1.1604,1.15995,1.15995,737399985.0
2008-10-15 11:45:00,1.1599,1.1599,1.15965,1.1597,830799985.0
2008-10-15 11:46:00,1.15965,1.15965,1.15965,1.15965,1424799990.0
2008-10-15 11:47:00,1.1598,1.1598,1.1586,1.1586,837999994.0
2008-10-15 11:48:00,1.15915,1.15915,1.1591,1.1591,837999994.0
2008-10-15 11:49:00,1.1591,1.1592,1.1591,1.1592,1116800012.0
2008-10-15 11:50:00,1.1592,1.1593,1.1592,1.1592,1103200000.0
2008-10-15 11:51:00,1.1593,1.15935,1.1587,1.1587,1103200000.0
2008-10-15 11:52:00,1.1587,1.15915,1.15855,1.15915,982800019.0
2008-10-15 11:53:00,1.1591,1.1591,1.1591,1.1591,34200001.0
2008-10-15 11:54:00,1.15915,1.1592,1.1591,1.1592,552199982.0
2008-10-15 11:55:00,1.15925,1.15925,1.159,1.159,2045599986.0
2008-10-15 11:56:00,1.159,1.1592,1.159,1.15915,1087199981.0
2008-10-15 11:57:00,1.15915,1.15945,1.1591,1.15945,1077399989.0
2008-10-15 11:58:00,1.15955,1.1597,1.15935,1.15945,1702799994.0
2008-10-15 11:59:00,1.1595,1.1596,1.1589,1.1594,136799995.0
2008-10-15 12:00:00,1.1591,1.1592,1.1591,1.1592,136799995.0
2008-10-15 12:01:00,1.1595,1.1595,1.1592,1.1592,947999980.0
2008-10-15 12:02:00,1.15915,1.15915,1.15805,1.1584,947999980.0
2008-10-15 12:03:00,1.15835,1.15835,1.15835,1.15835,70199997.0
2008-10-15 12:04:00,1.15835,1.1585,1.1583,1.1585,1697599961.0
2008-10-15 12:05:00,1.1586,1.1589,1.1586,1.1589,1851600021.0
2008-10-15 12:06:00,1.159,1.159,1.1587,1.1587,1851600021.0
2008-10-15 12:07:00,1.1586,1.1591,1.1586,1.159,1851600021.0
2008-10-15 12:08:00,1.1589,1.159,1.1586,1.159,1851600021.0
2008-10-15 12:09:00,1.1589,1.1591,1.1589,1.1591,1851600021.0
2008-10-15 12:10:00,1.159,1.1591,1.15895,1.159,1851600021.0
2008-10-15 12:11:00,1.159,1.159,1.159,1.159,221199996.0
2008-10-15 12:12:00,1.159,1.159,1.1586,1.1586,1677600020.0
2008-10-15 12:13:00,1.1585,1.1587,1.1585,1.1587,1023200000.0
2008-10-15 12:14:00,1.1586,1.1589,1.1586,1.1587,1023200000.0
2008-10-15 12:15:00,1.15844,1.15846,1.15807,1.1583,1023200000.0
2008-10-15 12:16:00,1.15847,1.15853,1.15821,1.15851,1025299990.0
2008-10-15 12:17:00,1.15853,1.15866,1.15838,1.15838,634899994.0
2008-10-15 12:18:00,1.1587,1.1587,1.1587,1.1587,94800003.0
2008-10-15 12:19:00,1.15865,1.15885,1.15865,1.15875,1081599996.0
2008-10-15 12:20:00,1.1588,1.15885,1.1587,1.15885,1627599978.0
2008-10-15 12:21:00,1.15885,1.15885,1.1588,1.15885,816399994.0
2008-10-15 12:22:00,1.15885,1.15895,1.15885,1.15885,2068399994.0
2008-10-15 12:23:00,1.15885,1.15885,1.15885,1.15885,476799988.0
2008-10-15 12:24:00,1.1589,1.1589,1.1589,1.1589,581200012.0
2008-10-15 12:25:00,1.1589,1.1589,1.1588,1.15885,1332799988.0
2008-10-15 12:26:00,1.15885,1.15885,1.1588,1.1588,1716399964.0
2008-10-15 12:27:00,1.1588,1.1588,1.15875,1.1588,1288400024.0
2008-10-15 12:29:00,1.1588,1.15885,1.1588,1.15885,1685199952.0
2008-10-15 12:30:00,1.1587,1.1588,1.1577,1.1579,751000017.0
2008-10-15 12:31:00,1.1579,1.1579,1.157,1.157,751000017.0
2008-10-15 12:32:00,1.157,1.15715,1.157,1.15715,200799999.0
2008-10-15 12:33:00,1.15705,1.15705,1.15645,1.15655,1087600000.0
2008-10-15 12:34:00,1.15655,1.1568,1.1565,1.1568,918799994.0
2008-10-15 12:35:00,1.1572,1.1572,1.1568,1.1569,1548799975.0
2008-10-15 12:36:00,1.15685,1.15695,1.1568,1.1568,1548799975.0
2008-10-15 12:37:00,1.1568,1.1568,1.1566,1.1566,560799985.0
2008-10-15 12:38:00,1.15655,1.1566,1.15605,1.1563,487999994.0
2008-10-15 12:39:00,1.1563,1.1563,1.1552,1.156,884900013.0
2008-10-15 12:40:00,1.156,1.156,1.15545,1.15545,727199991.0
2008-10-15 12:41:00,1.15555,1.15575,1.15515,1.15515,917199983.0
2008-10-15 12:42:00,1.1552,1.1552,1.15415,1.1547,1793999997.0
2008-10-15 12:43:00,1.15465,1.1548,1.1542,1.15475,1601199977.0
2008-10-15 12:44:00,1.15485,1.1552,1.15485,1.1551,968399987.0
2008-10-15 12:45:00,1.1551,1.1551,1.1545,1.1548,2009600002.0
2008-10-15 12:46:00,1.15485,1.1559,1.15485,1.15565,1841000001.0
2008-10-15 12:47:00,1.1557,1.1568,1.1554,1.1564,1574399974.0
2008-10-15 12:48:00,1.1564,1.1567,1.1563,1.15635,1574399974.0
2008-10-15 12:49:00,1.1564,1.1564,1.15635,1.15635,132400002.0
2008-10-15 12:50:00,1.15635,1.15635,1.1561,1.1561,275200006.0
2008-10-15 12:51:00,1.15615,1.1563,1.15615,1.1563,324800004.0
2008-10-15 12:52:00,1.15625,1.15685,1.15625,1.1565,1012799994.0
2008-10-15 12:53:00,1.15665,1.1568,1.15665,1.1567,166400002.0
2008-10-15 12:54:00,1.15665,1.15665,1.1566,1.1566,140000000.0
2008-10-15 12:55:00,1.1567,1.1568,1.1566,1.1566,262800009.0
2008-10-15 12:56:00,1.1566,1.1566,1.1566,1.1566,91199996.0
2008-10-15 12:57:00,1.15665,1.15665,1.1566,1.1566,224000000.0
2008-10-15 12:58:00,1.1566,1.15665,1.1566,1.15665,146400002.0
2008-10-15 12:59:00,1.15665,1.157,1.1565,1.1565,809200019.0
2008-10-15 13:00:00,1.1567,1.15685,1.1565,1.15665,792000020.0
2008-10-15 13:01:00,1.15675,1.1568,1.15675,1.1568,358400002.0
2008-10-15 13:02:00,1.15675,1.1568,1.1567,1.15675,300000000.0
2008-10-15 13:03:00,1.1567,1.15685,1.1567,1.15675,1138799986.0
2008-10-15 13:04:00,1.1567,1.1574,1.1567,1.1573,287199993.0
2008-10-15 13:05:00,1.15685,1.1569,1.15685,1.15685,287199993.0
2008-10-15 13:06:00,1.1569,1.1572,1.1569,1.1572,983999992.0
2008-10-15 13:07:00,1.15725,1.15735,1.15715,1.1573,448400002.0
2008-10-15 13:08:00,1.1573,1.1578,1.1573,1.1576,1378799968.0
2008-10-15 13:09:00,1.15775,1.15775,1.15755,1.1577,1378799968.0
2008-10-15 13:10:00,1.1578,1.1581,1.1577,1.1581,1806399990.0
2008-10-15 13:11:00,1.158,1.15835,1.158,1.1582,1806399990.0
2008-10-15 13:12:00,1.1582,1.1583,1.15815,1.1582,1309200000.0
2008-10-15 13:13:00,1.1583,1.1583,1.15815,1.15815,524800004.0
2008-10-15 13:14:00,1.1582,1.1582,1.1581,1.1581,1028399994.0
2008-10-15 13:15:00,1.1581,1.15845,1.1581,1.1581,1995500024.0
2008-10-15 13:16:00,1.1581,1.15825,1.1581,1.15815,1964599990.0
2008-10-15 13:17:00,1.1582,1.1582,1.15815,1.1582,279000000.0
2008-10-15 13:18:00,1.1582,1.15825,1.15815,1.15825,728799994.0
2008-10-15 13:19:00,1.15825,1.1588,1.15825,1.1588,812399980.0
2008-10-15 13:20:00,1.15885,1.1589,1.1588,1.1589,398399996.0
2008-10-15 13:21:00,1.1589,1.15895,1.1587,1.1589,726799993.0
2008-10-15 13:22:00,1.1587,1.15895,1.1587,1.15895,740800011.0
2008-10-15 13:23:00,1.1587,1.159,1.1587,1.1587,2138400007.0
2008-10-15 13:24:00,1.1588,1.15885,1.1588,1.15885,1433700023.0
2008-10-15 13:25:00,1.15885,1.1591,1.15885,1.1591,998600001.0
2008-10-15 13:26:00,1.15915,1.1593,1.1591,1.1592,1412600002.0
2008-10-15 13:27:00,1.1593,1.1593,1.15915,1.15915,610199999.0
2008-10-15 13:28:00,1.15915,1.15935,1.15915,1.15935,342000001.0
2008-10-15 13:29:00,1.15935,1.1599,1.15935,1.15985,1402699996.0
2008-10-15 13:30:00,1.15985,1.16,1.1597,1.15995,1269799984.0
2008-10-15 13:31:00,1.1599,1.15995,1.1598,1.1598,597399997.0
2008-10-15 13:32:00,1.1597,1.15985,1.1597,1.15985,937200006.0
2008-10-15 13:33:00,1.15985,1.15985,1.15985,1.15985,52400002.0
2008-10-15 13:34:00,1.15985,1.15985,1.15955,1.15985,1513700002.0
2008-10-15 13:35:00,1.1599,1.1599,1.1598,1.1598,233100006.0
2008-10-15 13:36:00,1.1598,1.1602,1.15975,1.1599,1032999991.0
2008-10-15 13:37:00,1.15995,1.16055,1.15995,1.1602,1976299978.0
2008-10-15 13:38:00,1.16025,1.1605,1.16025,1.1604,1553599995.0
2008-10-15 13:39:00,1.1605,1.1605,1.1604,1.16045,1277000026.0
2008-10-15 13:40:00,1.16055,1.1614,1.1605,1.1614,1714399994.0
2008-10-15 13:41:00,1.1616,1.1617,1.16125,1.16135,1749599987.0
2008-10-15 13:42:00,1.16135,1.16155,1.1613,1.1615,1450099996.0
2008-10-15 13:43:00,1.1613,1.16135,1.1609,1.1609,1202800017.0
2008-10-15 13:44:00,1.16095,1.16125,1.16075,1.16125,1010399995.0
2008-10-15 13:45:00,1.1612,1.1614,1.16115,1.16115,902600010.0
2008-10-15 13:46:00,1.16105,1.16115,1.16055,1.16095,1365299983.0
2008-10-15 13:47:00,1.16095,1.16095,1.16085,1.16095,1076799985.0
2008-10-15 13:48:00,1.16085,1.1611,1.16065,1.1611,1303800000.0
2008-10-15 13:49:00,1.16075,1.16105,1.16075,1.161,1839700029.0
2008-10-15 13:50:00,1.161,1.161,1.161,1.161,622800018.0
2008-10-15 13:51:00,1.16105,1.16105,1.16095,1.161,1023999995.0
2008-10-15 13:52:00,1.161,1.16105,1.161,1.16105,625800003.0
2008-10-15 13:53:00,1.16115,1.16115,1.16105,1.16105,654200006.0
2008-10-15 13:54:00,1.16115,1.1615,1.1611,1.1615,1532300002.0
2008-10-15 13:55:00,1.1615,1.1615,1.16115,1.16115,411800004.0
2008-10-15 13:56:00,1.16135,1.1614,1.1612,1.16125,543199996.0
2008-10-15 13:57:00,1.1614,1.16155,1.16125,1.1614,1422400000.0
2008-10-15 13:58:00,1.1614,1.1615,1.16125,1.16125,1093199993.0
2008-10-15 13:59:00,1.16135,1.1616,1.1613,1.1616,2069900005.0
2008-10-15 14:00:00,1.16155,1.1616,1.1615,1.1616,1020200002.0
2008-10-15 14:01:00,1.16155,1.16155,1.16125,1.1613,799699991.0
2008-10-15 14:02:00,1.1613,1.1613,1.16105,1.1612,1180600010.0
2008-10-15 14:03:00,1.1612,1.16135,1.16115,1.16135,1405199996.0
2008-10-15 14:04:00,1.1614,1.1614,1.1614,1.1614,517599997.0
2008-10-15 14:05:00,1.1614,1.16145,1.16135,1.16145,464300009.0
2008-10-15 14:06:00,1.16145,1.1615,1.1614,1.16145,1320100011.0
2008-10-15 14:08:00,1.1615,1.1616,1.16145,1.1616,821399985.0
2008-10-15 14:09:00,1.1617,1.1617,1.1616,1.16165,1409000016.0
2008-10-15 14:10:00,1.1616,1.1616,1.16155,1.16155,388700012.0
2008-10-15 14:11:00,1.16155,1.1616,1.16145,1.16145,1128200008.0
2008-10-15 14:12:00,1.16125,1.16125,1.16095,1.16105,1895600003.0
2008-10-15 14:13:00,1.1614,1.1615,1.1607,1.1609,2133200002.0
2008-10-15 14:14:00,1.1608,1.1615,1.1608,1.1615,2133200002.0
2008-10-15 14:15:00,1.1617,1.1623,1.1616,1.1619,2133200002.0
2008-10-15 14:16:00,1.1621,1.1625,1.1619,1.1625,2133200002.0
2008-10-15 14:17:00,1.1624,1.163,1.162,1.1629,2133200002.0
2008-10-15 14:18:00,1.1634,1.1639,1.1633,1.1638,2133200002.0
2008-10-15 14:19:00,1.1637,1.1639,1.1634,1.1639,2133200002.0
2008-10-15 14:20:00,1.164,1.1649,1.164,1.1645,2133200002.0
2008-10-15 14:21:00,1.1646,1.165,1.1645,1.1647,2133200002.0
2008-10-15 14:22:00,1.1648,1.1657,1.1647,1.1653,2133200002.0
2008-10-15 14:23:00,1.1652,1.1655,1.1643,1.1645,2133200002.0
2008-10-15 14:24:00,1.1644,1.1647,1.1638,1.1638,2133200002.0
2008-10-15 14:25:00,1.1635,1.1641,1.1629,1.1629,2133200002.0
2008-10-15 14:26:00,1.163,1.1646,1.1628,1.164,2133200002.0
2008-10-15 14:27:00,1.1643,1.1654,1.164,1.165,2133200002.0
2008-10-15 14:28:00,1.1649,1.1651,1.1642,1.1645,2133200002.0
2008-10-15 14:29:00,1.1644,1.16495,1.16255,1.1643,2133200002.0
2008-10-15 14:30:00,1.1645,1.1652,1.1633,1.1646,1440799978.0
2008-10-15 14:31:00,1.16445,1.16485,1.16445,1.16475,1440799978.0
2008-10-15 14:32:00,1.1647,1.16475,1.1647,1.1647,690000000.0
2008-10-15 14:33:00,1.1647,1.16475,1.1647,1.1647,414000000.0
2008-10-15 14:34:00,1.1647,1.1649,1.1645,1.1647,1187999980.0
2008-10-15 14:35:00,1.1648,1.165,1.1645,1.1646,1187999980.0
2008-10-15 14:36:00,1.1647,1.1651,1.1646,1.1649,1187999980.0
2008-10-15 14:37:00,1.165,1.1658,1.165,1.1656,1187999980.0
2008-10-15 14:38:00,1.1655,1.1656,1.1647,1.1648,1187999980.0
2008-10-15 14:39:00,1.1647,1.1649,1.1645,1.1649,1187999980.0
2008-10-15 14:40:00,1.1649,1.16535,1.1649,1.1653,1187999980.0
2008-10-15 14:41:00,1.1652,1.1652,1.165,1.165,2029199983.0
2008-10-15 14:42:00,1.1651,1.16515,1.1647,1.16475,2029199983.0
2008-10-15 14:43:00,1.165,1.1651,1.1643,1.1651,1010399987.0
2008-10-15 14:44:00,1.1651,1.16545,1.16495,1.16545,1010399987.0
2008-10-15 14:45:00,1.1656,1.1671,1.1653,1.1653,1265800007.0
2008-10-15 14:46:00,1.1656,1.1661,1.1656,1.166,1265800007.0
2008-10-15 14:47:00,1.1662,1.1667,1.1656,1.1661,1265800007.0
2008-10-15 14:48:00,1.1662,1.1664,1.166,1.166,1265800007.0
2008-10-15 14:49:00,1.1659,1.1659,1.1654,1.1656,1265800007.0
2008-10-15 14:50:00,1.1657,1.1661,1.1654,1.1655,1265800007.0
2008-10-15 14:51:00,1.1653,1.1655,1.1649,1.1654,1265800007.0
2008-10-15 14:52:00,1.16535,1.16565,1.16535,1.1656,1265800007.0
2008-10-15 14:53:00,1.16565,1.1658,1.16565,1.1658,1257099991.0
2008-10-15 14:54:00,1.16585,1.16595,1.1657,1.1657,978899989.0
2008-10-15 14:55:00,1.1656,1.1661,1.1656,1.1661,1277199996.0
2008-10-15 14:56:00,1.166,1.1669,1.166,1.1669,1277199996.0
2008-10-15 14:57:00,1.167,1.1671,1.1664,1.1668,1277199996.0
2008-10-15 14:58:00,1.1667,1.1669,1.1662,1.16635,1277199996.0
2008-10-15 14:59:00,1.1663,1.1665,1.1656,1.1661,1886799999.0
2008-10-15 15:00:00,1.1659,1.1662,1.165,1.1653,1886799999.0
2008-10-15 15:01:00,1.1654,1.1657,1.1649,1.1649,1886799999.0
2008-10-15 15:02:00,1.16505,1.16515,1.16495,1.1651,1886799999.0
2008-10-15 15:03:00,1.16515,1.1652,1.16495,1.1651,1439199981.0
2008-10-15 15:04:00,1.16505,1.16545,1.16505,1.16545,586799989.0
2008-10-15 15:05:00,1.1656,1.1661,1.1655,1.166,1750399994.0
2008-10-15 15:06:00,1.1659,1.1659,1.1654,1.1656,1750399994.0
2008-10-15 15:07:00,1.1652,1.16525,1.16475,1.165,1750399994.0
2008-10-15 15:08:00,1.16495,1.165,1.16495,1.16495,930199990.0
2008-10-15 15:09:00,1.16495,1.165,1.16495,1.16495,680000000.0
2008-10-15 15:10:00,1.1649,1.165,1.1649,1.16495,334600003.0
2008-10-15 15:11:00,1.16505,1.16515,1.16495,1.1651,734599999.0
2008-10-15 15:12:00,1.1652,1.1655,1.16515,1.1655,400600003.0
2008-10-15 15:13:00,1.1656,1.1659,1.1656,1.1659,1887799993.0
2008-10-15 15:14:00,1.1658,1.1659,1.1658,1.1659,1887799993.0
2008-10-15 15:15:00,1.16605,1.1669,1.16585,1.16685,1887799993.0
2008-10-15 15:16:00,1.16685,1.16685,1.16655,1.16665,1372199999.0
2008-10-15 15:17:00,1.1666,1.1677,1.1666,1.1676,1401599997.0
2008-10-15 15:18:00,1.1675,1.1684,1.1675,1.1681,1401599997.0
2008-10-15 15:19:00,1.1682,1.1682,1.1671,1.1675,1401599997.0
2008-10-15 15:20:00,1.16745,1.16765,1.1665,1.1669,1401599997.0
2008-10-15 15:21:00,1.167,1.1671,1.1657,1.1663,1248800010.0
2008-10-15 15:22:00,1.1662,1.1666,1.1661,1.1664,1248800010.0
2008-10-15 15:23:00,1.1665,1.1667,1.1662,1.1663,1248800010.0
2008-10-15 15:24:00,1.16635,1.1666,1.1662,1.1666,1248800010.0
2008-10-15 15:25:00,1.1664,1.1669,1.1662,1.1669,2105199992.0
2008-10-15 15:26:00,1.1668,1.1677,1.1668,1.1677,2105199992.0
2008-10-15 15:27:00,1.1676,1.16825,1.16735,1.16825,2105199992.0
2008-10-15 15:28:00,1.1682,1.1703,1.1682,1.1702,1708899997.0
2008-10-15 15:29:00,1.1701,1.1713,1.1701,1.171,1708899997.0
2008-10-15 15:30:00,1.1709,1.1711,1.1707,1.171,1708899997.0
2008-10-15 15:31:00,1.1711,1.1716,1.1699,1.1701,1708899997.0
2008-10-15 15:32:00,1.1699,1.1705,1.1697,1.1697,1708899997.0
2008-10-15 15:33:00,1.1698,1.1702,1.1698,1.1701,1708899997.0
2008-10-15 15:34:00,1.1703,1.1707,1.1698,1.17,1708899997.0
2008-10-15 15:35:00,1.1701,1.1703,1.1699,1.1703,1708899997.0
2008-10-15 15:36:00,1.1699,1.17,1.1687,1.1688,1708899997.0
2008-10-15 15:37:00,1.169,1.17,1.169,1.1694,1708899997.0
2008-10-15 15:38:00,1.1689,1.1695,1.1688,1.1692,1708899997.0
2008-10-15 15:39:00,1.1691,1.1693,1.169,1.169,1708899997.0
2008-10-15 15:40:00,1.1692,1.17,1.1691,1.1695,1708899997.0
2008-10-15 15:41:00,1.1693,1.1702,1.1693,1.1702,1708899997.0
2008-10-15 15:42:00,1.1701,1.1701,1.1691,1.1694,1708899997.0
2008-10-15 15:43:00,1.1693,1.1699,1.1691,1.1699,1708899997.0
2008-10-15 15:44:00,1.17,1.1704,1.1696,1.1696,1708899997.0
2008-10-15 15:45:00,1.16955,1.1701,1.16955,1.1698,1708899997.0
2008-10-15 15:46:00,1.16975,1.16975,1.16935,1.16945,1372199983.0
2008-10-15 15:47:00,1.16945,1.1697,1.16915,1.16915,2106300006.0
2008-10-15 15:48:00,1.1691,1.1692,1.169,1.1692,1973799975.0
2008-10-15 15:49:00,1.1693,1.1704,1.1693,1.17,1973799975.0
2008-10-15 15:50:00,1.1699,1.1705,1.1696,1.1701,1973799975.0
2008-10-15 15:51:00,1.1699,1.1704,1.16985,1.17035,1973799975.0
2008-10-15 15:52:00,1.1705,1.1711,1.1704,1.1705,1750800005.0
2008-10-15 15:53:00,1.1706,1.1707,1.1701,1.1701,1750800005.0
2008-10-15 15:54:00,1.1702,1.1704,1.1698,1.17,1750800005.0
2008-10-15 15:55:00,1.16985,1.1705,1.1697,1.17045,1750800005.0
2008-10-15 15:56:00,1.1705,1.1705,1.17,1.1702,1823600003.0
2008-10-15 15:57:00,1.1701,1.1701,1.1697,1.1697,1823600003.0
2008-10-15 15:58:00,1.1696,1.1707,1.1694,1.1705,1823600003.0
2008-10-15 15:59:00,1.1708,1.1708,1.1697,1.1697,1823600003.0
2008-10-15 16:00:00,1.16965,1.17055,1.16965,1.1703,1823600003.0
2008-10-15 16:01:00,1.17035,1.17055,1.16995,1.1705,2111400017.0
2008-10-15 16:02:00,1.1705,1.1707,1.17,1.1706,639000000.0
2008-10-15 16:03:00,1.1707,1.1708,1.17065,1.1708,639000000.0
2008-10-15 16:04:00,1.17085,1.1709,1.1707,1.17085,1570600003.0
2008-10-15 16:05:00,1.171,1.1726,1.171,1.1724,2079999983.0
2008-10-15 16:06:00,1.1726,1.173,1.1721,1.1725,2079999983.0
2008-10-15 16:07:00,1.1725,1.1725,1.17195,1.17225,2079999983.0
2008-10-15 16:08:00,1.1723,1.1729,1.1723,1.1729,1798199998.0
2008-10-15 16:09:00,1.173,1.1731,1.1726,1.1728,1798199998.0
2008-10-15 16:10:00,1.1729,1.1729,1.1724,1.1726,1798199998.0
2008-10-15 16:11:00,1.1725,1.1727,1.1718,1.1722,1798199998.0
2008-10-15 16:12:00,1.1724,1.1726,1.172,1.1725,1798199998.0
2008-10-15 16:13:00,1.1724,1.1728,1.172,1.1724,1798199998.0
2008-10-15 16:14:00,1.1723,1.1724,1.1722,1.1722,1798199998.0
2008-10-15 16:15:00,1.172,1.1728,1.172,1.1727,1798199998.0
2008-10-15 16:16:00,1.1728,1.174,1.1722,1.1737,1798199998.0
2008-10-15 16:17:00,1.1736,1.1743,1.1734,1.1743,1798199998.0
2008-10-15 16:18:00,1.1744,1.1744,1.1742,1.1743,1798199998.0
2008-10-15 16:19:00,1.1744,1.1744,1.174,1.1743,1798199998.0
2008-10-15 16:20:00,1.17415,1.1743,1.17415,1.17425,1798199998.0
2008-10-15 16:21:00,1.1741,1.1743,1.1729,1.173,1728799986.0
2008-10-15 16:22:00,1.1729,1.1732,1.1726,1.1729,1728799986.0
2008-10-15 16:23:00,1.1728,1.1741,1.1727,1.1741,1728799986.0
2008-10-15 16:24:00,1.1739,1.1744,1.1734,1.1743,1728799986.0
2008-10-15 16:25:00,1.1744,1.1745,1.174,1.1744,1728799986.0
2008-10-15 16:26:00,1.1743,1.17435,1.17425,1.17425,1728799986.0
2008-10-15 16:27:00,1.1743,1.1747,1.1743,1.1747,1694599996.0
2008-10-15 16:28:00,1.1746,1.1748,1.1746,1.1746,1694599996.0
2008-10-15 16:29:00,1.1745,1.1745,1.1744,1.1744,1694599996.0
2008-10-15 16:30:00,1.1745,1.1747,1.1744,1.1746,1694599996.0
2008-10-15 16:31:00,1.1746,1.1746,1.17385,1.17385,1694599996.0
2008-10-15 16:32:00,1.17395,1.17455,1.17395,1.1744,1526399964.0
2008-10-15 16:33:00,1.1746,1.1748,1.1741,1.1741,1769399991.0
2008-10-15 16:34:00,1.1739,1.1744,1.1733,1.1737,1769399991.0
2008-10-15 16:35:00,1.1736,1.1737,1.1731,1.1731,1769399991.0
2008-10-15 16:36:00,1.1732,1.1741,1.1732,1.174,1769399991.0
2008-10-15 16:37:00,1.1739,1.1744,1.1739,1.1744,1769399991.0
2008-10-15 16:38:00,1.1745,1.1766,1.1745,1.1764,1769399991.0
2008-10-15 16:39:00,1.1765,1.177,1.1765,1.1768,1769399991.0
2008-10-15 16:40:00,1.1769,1.1769,1.1762,1.1764,1769399991.0
2008-10-15 16:41:00,1.1762,1.1762,1.175,1.1756,1769399991.0
2008-10-15 16:42:00,1.1757,1.1762,1.1752,1.1761,1769399991.0
2008-10-15 16:43:00,1.1762,1.1762,1.1758,1.176,1769399991.0
2008-10-15 16:44:00,1.1761,1.1767,1.1756,1.1761,1769399991.0
2008-10-15 16:45:00,1.1763,1.1771,1.1763,1.177,1769399991.0
2008-10-15 16:46:00,1.1771,1.1778,1.177,1.1776,1769399991.0
2008-10-15 16:47:00,1.1775,1.1775,1.1765,1.1767,1769399991.0
2008-10-15 16:48:00,1.1768,1.1771,1.1768,1.1771,1769399991.0
2008-10-15 16:49:00,1.1772,1.1775,1.177,1.1771,1769399991.0
2008-10-15 16:50:00,1.1769,1.1785,1.1768,1.1784,1769399991.0
2008-10-15 16:51:00,1.1785,1.18,1.1781,1.1797,1769399991.0
2008-10-15 16:52:00,1.1798,1.182,1.1797,1.1818,1769399991.0
2008-10-15 16:53:00,1.1819,1.182,1.1814,1.1816,1769399991.0
2008-10-15 16:54:00,1.1815,1.1816,1.1804,1.1807,1769399991.0
2008-10-15 16:55:00,1.1806,1.1807,1.1794,1.18,1769399991.0
2008-10-15 16:56:00,1.1798,1.18,1.1795,1.1797,1769399991.0
2008-10-15 16:57:00,1.1799,1.1799,1.177,1.1776,1769399991.0
2008-10-15 16:58:00,1.1772,1.1781,1.177,1.178,1769399991.0
2008-10-15 16:59:00,1.1778,1.1787,1.1761,1.1761,1769399991.0
2008-10-15 17:00:00,1.17595,1.17615,1.1725,1.1758,1769399991.0
2008-10-15 17:01:00,1.17585,1.1772,1.1756,1.17695,893000000.0
2008-10-15 17:02:00,1.1767,1.17715,1.1765,1.17705,857999997.0
2008-10-15 17:03:00,1.177,1.1772,1.17575,1.17585,704000000.0
2008-10-15 17:04:00,1.17575,1.17575,1.1751,1.1755,403800000.0
2008-10-15 17:05:00,1.1755,1.17585,1.17525,1.17575,424800000.0
2008-10-15 17:06:00,1.1757,1.1759,1.17535,1.17585,576600000.0
2008-10-15 17:07:00,1.17595,1.17595,1.1754,1.1758,236000000.0
2008-10-15 17:08:00,1.1758,1.1775,1.1757,1.1772,730400000.0
2008-10-15 17:09:00,1.1774,1.1775,1.1756,1.1759,1885999955.0
2008-10-15 17:10:00,1.176,1.1776,1.176,1.1771,1885999955.0
2008-10-15 17:11:00,1.1771,1.17815,1.1771,1.17815,1885999955.0
2008-10-15 17:12:00,1.1781,1.1787,1.178,1.178,1527199991.0
2008-10-15 17:13:00,1.1782,1.1785,1.178,1.1782,1527199991.0
2008-10-15 17:14:00,1.1781,1.1791,1.178,1.179,1527199991.0
2008-10-15 17:15:00,1.1792,1.1792,1.1781,1.1789,1527199991.0
2008-10-15 17:16:00,1.1792,1.1793,1.1782,1.1792,1527199991.0
2008-10-15 17:17:00,1.1791,1.1792,1.1783,1.1786,1527199991.0
2008-10-15 17:18:00,1.1783,1.179,1.1779,1.1788,1527199991.0
2008-10-15 17:19:00,1.1787,1.1797,1.1787,1.179,1527199991.0
2008-10-15 17:20:00,1.1788,1.1792,1.1786,1.1789,1527199991.0
2008-10-15 17:21:00,1.1792,1.1795,1.1788,1.1795,1527199991.0
2008-10-15 17:22:00,1.1794,1.18,1.1793,1.1794,1527199991.0
2008-10-15 17:23:00,1.1795,1.17995,1.1795,1.1798,1527199991.0
2008-10-15 17:24:00,1.1799,1.1808,1.1799,1.1803,1970800003.0
2008-10-15 17:25:00,1.1803,1.18095,1.1803,1.1806,1970800003.0
2008-10-15 17:26:00,1.1806,1.1814,1.1806,1.1813,1464199996.0
2008-10-15 17:27:00,1.1812,1.1812,1.1807,1.1808,1464199996.0
2008-10-15 17:28:00,1.1806,1.1808,1.18,1.1808,1464199996.0
2008-10-15 17:29:00,1.1805,1.1806,1.18,1.1803,1464199996.0
2008-10-15 17:30:00,1.18035,1.18045,1.18,1.18,1464199996.0
2008-10-15 17:31:00,1.1802,1.1809,1.18,1.1807,1163700002.0
2008-10-15 17:32:00,1.1805,1.1808,1.1804,1.1807,1163700002.0
2008-10-15 17:33:00,1.1806,1.1806,1.1799,1.18,1163700002.0
2008-10-15 17:34:00,1.1799,1.1801,1.1796,1.18,1163700002.0
2008-10-15 17:35:00,1.18005,1.1801,1.1799,1.1799,1163700002.0
2008-10-15 17:36:00,1.1798,1.1802,1.1796,1.18,474599988.0
2008-10-15 17:37:00,1.17995,1.18015,1.17995,1.18005,474599988.0
2008-10-15 17:38:00,1.1801,1.1802,1.1796,1.1796,2081400002.0
2008-10-15 17:39:00,1.1796,1.18,1.1796,1.1798,2081400002.0
2008-10-15 17:40:00,1.1797,1.1797,1.17935,1.1796,1152199981.0
2008-10-15 17:41:00,1.1795,1.1797,1.1795,1.1796,634799985.0
2008-10-15 17:42:00,1.17965,1.17965,1.17955,1.17955,634799985.0
2008-10-15 17:43:00,1.17965,1.17965,1.1793,1.1795,1315000019.0
2008-10-15 17:44:00,1.17945,1.17985,1.1794,1.17985,1055800007.0
2008-10-15 17:45:00,1.17985,1.17985,1.17955,1.17955,918799995.0
2008-10-15 17:46:00,1.17955,1.1799,1.17955,1.17965,1304799988.0
2008-10-15 17:47:00,1.1796,1.1797,1.1794,1.1796,1222000018.0
2008-10-15 17:48:00,1.1798,1.18,1.1793,1.1799,1222000018.0
2008-10-15 17:49:00,1.17995,1.18,1.17975,1.17995,1222000018.0
2008-10-15 17:50:00,1.17985,1.18005,1.1797,1.17975,1494799980.0
2008-10-15 17:51:00,1.17975,1.18,1.1795,1.1796,1739399992.0
2008-10-15 17:52:00,1.17975,1.18005,1.1796,1.1796,870000006.0
2008-10-15 17:53:00,1.1798,1.1801,1.1783,1.179,1478800008.0
2008-10-15 17:54:00,1.17885,1.179,1.17835,1.1789,1478800008.0
2008-10-15 17:55:00,1.1789,1.1796,1.1787,1.1793,1175200012.0
2008-10-15 17:56:00,1.1792,1.1794,1.1787,1.1789,1175200012.0
2008-10-15 17:57:00,1.179,1.1798,1.1789,1.1791,1175200012.0
2008-10-15 17:58:00,1.1792,1.1802,1.1792,1.1797,1175200012.0
2008-10-15 17:59:00,1.1803,1.1807,1.1798,1.1801,1175200012.0
2008-10-15 18:00:00,1.1798,1.1802,1.1792,1.18,1175200012.0
2008-10-15 18:01:00,1.17995,1.18,1.1799,1.18,1175200012.0
2008-10-15 18:02:00,1.1799,1.18,1.1795,1.1798,1700299978.0
2008-10-15 18:03:00,1.1797,1.1797,1.17795,1.1781,1700299978.0
2008-10-15 18:04:00,1.1778,1.1785,1.1776,1.1783,1064799985.0
2008-10-15 18:05:00,1.1784,1.1794,1.1784,1.1792,1064799985.0
2008-10-15 18:06:00,1.1795,1.1801,1.1793,1.1799,1064799985.0
2008-10-15 18:07:00,1.1798,1.1799,1.1794,1.1797,1064799985.0
2008-10-15 18:08:00,1.1796,1.1797,1.1794,1.1795,1064799985.0
2008-10-15 18:09:00,1.1796,1.1797,1.1793,1.1796,1064799985.0
2008-10-15 18:10:00,1.1794,1.1797,1.1792,1.1794,1064799985.0
2008-10-15 18:11:00,1.1794,1.1799,1.1794,1.1799,1064799985.0
2008-10-15 18:12:00,1.18,1.1801,1.17995,1.18,658400001.0
2008-10-15 18:13:00,1.1799,1.1803,1.1799,1.18,1961999979.0
2008-10-15 18:14:00,1.1801,1.1802,1.18,1.1801,1961999979.0
2008-10-15 18:15:00,1.18,1.1813,1.18,1.1811,1961999979.0
2008-10-15 18:16:00,1.1809,1.1809,1.1802,1.1806,1961999979.0
2008-10-15 18:17:00,1.1805,1.1808,1.1804,1.1807,1961999979.0
2008-10-15 18:18:00,1.1809,1.1815,1.1806,1.1806,1961999979.0
2008-10-15 18:19:00,1.1807,1.1808,1.1799,1.1803,1961999979.0
2008-10-15 18:20:00,1.18005,1.18015,1.1798,1.1801,1961999979.0
2008-10-15 18:21:00,1.18015,1.1804,1.1801,1.1802,1030799997.0
2008-10-15 18:22:00,1.18015,1.18015,1.1799,1.17995,1338800009.0
2008-10-15 18:23:00,1.17995,1.17995,1.17905,1.17965,1582800016.0
2008-10-15 18:24:00,1.1796,1.1801,1.1796,1.18,1347200000.0
2008-10-15 18:25:00,1.1799,1.1799,1.1793,1.1796,1347200000.0
2008-10-15 18:26:00,1.17965,1.17985,1.1796,1.17985,1347200000.0
2008-10-15 18:27:00,1.17995,1.1802,1.17985,1.18015,1231199989.0
2008-10-15 18:28:00,1.18045,1.18075,1.1801,1.1801,1131999981.0
2008-10-15 18:29:00,1.18,1.18025,1.18,1.1801,1130800006.0
2008-10-15 18:30:00,1.1797,1.1801,1.1796,1.1796,974799987.0
2008-10-15 18:31:00,1.1797,1.1797,1.1793,1.1796,974799987.0
2008-10-15 18:32:00,1.1797,1.1797,1.17945,1.17945,780399995.0
2008-10-15 18:33:00,1.1795,1.17955,1.1795,1.17955,709599987.0
2008-10-15 18:34:00,1.1795,1.1797,1.1794,1.1795,1854000001.0
2008-10-15 18:35:00,1.17955,1.17995,1.17955,1.17985,1854000001.0
2008-10-15 18:36:00,1.1799,1.1799,1.1795,1.1796,1172799980.0
2008-10-15 18:37:00,1.1796,1.1796,1.1795,1.1795,405999993.0
2008-10-15 18:38:00,1.1796,1.1801,1.1795,1.18,701600000.0
2008-10-15 18:39:00,1.1801,1.1811,1.1801,1.1801,701600000.0
2008-10-15 18:40:00,1.17985,1.18005,1.17975,1.18005,701600000.0
2008-10-15 18:41:00,1.18,1.18,1.1799,1.18,1606799996.0
2008-10-15 18:42:00,1.1798,1.1798,1.1792,1.1795,1314399987.0
2008-10-15 18:43:00,1.1796,1.1797,1.1794,1.1796,1314399987.0
2008-10-15 18:44:00,1.1797,1.17975,1.17965,1.1797,1314399987.0
2008-10-15 18:45:00,1.1796,1.1802,1.1796,1.1801,1880800005.0
2008-10-15 18:46:00,1.18005,1.1802,1.1799,1.1802,1880800005.0
2008-10-15 18:47:00,1.1803,1.1815,1.1802,1.1814,1654899993.0
2008-10-15 18:48:00,1.1813,1.1814,1.1806,1.1806,1654899993.0
2008-10-15 18:49:00,1.1808,1.1808,1.18065,1.18065,1654899993.0
2008-10-15 18:50:00,1.1807,1.1807,1.1803,1.1803,1122799988.0
2008-10-15 18:51:00,1.1801,1.18045,1.1801,1.18035,1655399994.0
2008-10-15 18:52:00,1.1803,1.18055,1.18025,1.18055,1370300002.0
2008-10-15 18:53:00,1.1805,1.1807,1.18005,1.1807,2088700007.0
2008-10-15 18:54:00,1.18045,1.1809,1.18045,1.18075,2022599997.0
2008-10-15 18:55:00,1.1807,1.1809,1.1801,1.1804,92099998.0
2008-10-15 18:56:00,1.1803,1.1811,1.1802,1.1811,92099998.0
2008-10-15 18:57:00,1.1811,1.1811,1.1811,1.1811,92099998.0
2008-10-15 18:58:00,1.1811,1.1814,1.1809,1.1811,716600000.0
2008-10-15 18:59:00,1.18105,1.18105,1.18055,1.18075,716600000.0
2008-10-15 19:00:00,1.1809,1.1814,1.1807,1.18105,1603399994.0
2008-10-15 19:01:00,1.1813,1.1827,1.1813,1.182,1762699991.0
2008-10-15 19:02:00,1.1821,1.1824,1.1819,1.1821,1762699991.0
2008-10-15 19:03:00,1.1822,1.1823,1.1819,1.1822,1762699991.0
2008-10-15 19:04:00,1.1821,1.1821,1.1819,1.1819,1762699991.0
2008-10-15 19:05:00,1.182,1.1825,1.1818,1.1822,1762699991.0
2008-10-15 19:06:00,1.1823,1.1835,1.1823,1.1835,1762699991.0
2008-10-15 19:07:00,1.1836,1.1849,1.1836,1.1847,1762699991.0
2008-10-15 19:08:00,1.1845,1.1848,1.184,1.1843,1762699991.0
2008-10-15 19:09:00,1.18415,1.18415,1.1837,1.18385,1762699991.0
2008-10-15 19:10:00,1.1839,1.18395,1.1838,1.1838,1062699992.0
2008-10-15 19:11:00,1.1839,1.184,1.1837,1.1837,561500008.0
2008-10-15 19:12:00,1.1836,1.1838,1.183,1.1833,561500008.0
2008-10-15 19:13:00,1.1835,1.1835,1.1834,1.1834,561500008.0
2008-10-15 19:14:00,1.1834,1.18345,1.18325,1.1834,1085200009.0
2008-10-15 19:15:00,1.18345,1.1838,1.1832,1.1832,1654400007.0
2008-10-15 19:16:00,1.1828,1.1835,1.1825,1.1835,2115400003.0
2008-10-15 19:17:00,1.1836,1.1841,1.1836,1.1838,2115400003.0
2008-10-15 19:18:00,1.18395,1.18405,1.1833,1.1833,2115400003.0
2008-10-15 19:19:00,1.1834,1.18375,1.1834,1.18375,841299996.0
2008-10-15 19:20:00,1.1837,1.1838,1.1816,1.1817,1783599980.0
2008-10-15 19:21:00,1.1816,1.1824,1.1813,1.1819,1783599980.0
2008-10-15 19:22:00,1.1815,1.1818,1.1811,1.1814,1783599980.0
2008-10-15 19:23:00,1.18135,1.1817,1.18125,1.1817,1783599980.0
2008-10-15 19:24:00,1.1817,1.1819,1.1816,1.1819,1139900002.0
2008-10-15 19:25:00,1.1819,1.1821,1.18185,1.182,1473999990.0
2008-10-15 19:26:00,1.1821,1.1822,1.182,1.182,1108600004.0
2008-10-15 19:27:00,1.1821,1.1822,1.18195,1.1822,1238499996.0
2008-10-15 19:28:00,1.1822,1.1824,1.18215,1.18225,832100008.0
2008-10-15 19:29:00,1.1822,1.1826,1.1817,1.1825,1596400013.0
2008-10-15 19:30:00,1.1824,1.1826,1.182,1.1823,1596400013.0
2008-10-15 19:31:00,1.1821,1.1832,1.1821,1.1827,1596400013.0
2008-10-15 19:32:00,1.18265,1.18315,1.1826,1.1831,1596400013.0
2008-10-15 19:33:00,1.1831,1.184,1.1831,1.1839,1944400002.0
2008-10-15 19:34:00,1.1839,1.18445,1.18375,1.18435,1944400002.0
2008-10-15 19:35:00,1.1845,1.1857,1.1843,1.1846,929100006.0
2008-10-15 19:36:00,1.1847,1.1848,1.1841,1.1842,929100006.0
2008-10-15 19:37:00,1.1845,1.1845,1.1838,1.1842,929100006.0
2008-10-15 19:38:00,1.1841,1.1847,1.1839,1.1847,929100006.0
2008-10-15 19:39:00,1.1846,1.1847,1.1843,1.1843,929100006.0
2008-10-15 19:40:00,1.1841,1.1847,1.1841,1.1842,929100006.0
2008-10-15 19:41:00,1.184,1.1847,1.184,1.1846,929100006.0
2008-10-15 19:42:00,1.1845,1.1846,1.1842,1.1846,929100006.0
2008-10-15 19:43:00,1.18455,1.1846,1.1845,1.18455,929100006.0
2008-10-15 19:44:00,1.18455,1.1847,1.18455,1.1847,715600002.0
2008-10-15 19:45:00,1.1843,1.1849,1.1834,1.1835,857799999.0
2008-10-15 19:46:00,1.1836,1.1843,1.1835,1.1839,857799999.0
2008-10-15 19:47:00,1.18385,1.18385,1.1836,1.1837,857799999.0
2008-10-15 19:48:00,1.18375,1.18375,1.18375,1.18375,716099991.0
2008-10-15 19:49:00,1.18375,1.18375,1.1837,1.1837,652300012.0
2008-10-15 19:50:00,1.1837,1.1837,1.18305,1.18315,2049599999.0
2008-10-15 19:51:00,1.1833,1.1839,1.1832,1.1837,1457900015.0
2008-10-15 19:52:00,1.1836,1.18375,1.1835,1.18355,1457900015.0
2008-10-15 19:53:00,1.1835,1.18465,1.1835,1.18465,1910099973.0
2008-10-15 19:54:00,1.1848,1.1851,1.1847,1.1848,1526599995.0
2008-10-15 19:55:00,1.18485,1.1851,1.18475,1.1851,1526599995.0
2008-10-15 19:56:00,1.185,1.1865,1.185,1.1865,892499998.0
2008-10-15 19:57:00,1.1866,1.1875,1.1865,1.1875,892499998.0
2008-10-15 19:58:00,1.1878,1.1887,1.1873,1.188,892499998.0
2008-10-15 19:59:00,1.1881,1.1883,1.1871,1.1873,892499998.0
2008-10-15 20:00:00,1.1872,1.1876,1.1871,1.1872,892499998.0
2008-10-15 20:01:00,1.1873,1.1873,1.1861,1.1868,892499998.0
2008-10-15 20:02:00,1.1869,1.1869,1.1862,1.1864,892499998.0
2008-10-15 20:03:00,1.1864,1.1873,1.1864,1.1873,892499998.0
2008-10-15 20:04:00,1.1872,1.1874,1.1868,1.1874,1830200009.0
2008-10-15 20:05:00,1.1875,1.1879,1.18715,1.1877,1830200009.0
2008-10-15 20:06:00,1.1877,1.1879,1.1862,1.1872,1033199989.0
2008-10-15 20:07:00,1.1872,1.1872,1.18665,1.18665,1033199989.0
2008-10-15 20:08:00,1.187,1.1871,1.1863,1.1863,2118999999.0
2008-10-15 20:09:00,1.1864,1.1864,1.186,1.1864,2118999999.0
2008-10-15 20:10:00,1.18645,1.18725,1.18645,1.1872,2118999999.0
2008-10-15 20:11:00,1.1873,1.1873,1.1869,1.187,1924600000.0
2008-10-15 20:12:00,1.187,1.187,1.18665,1.1867,1924600000.0
2008-10-15 20:13:00,1.1867,1.18735,1.1867,1.1868,1705999993.0
2008-10-15 20:14:00,1.1868,1.1868,1.1859,1.1865,1537899987.0
2008-10-15 20:15:00,1.1868,1.1876,1.1868,1.1876,1537899987.0
2008-10-15 20:16:00,1.1872,1.1876,1.1868,1.1876,1537899987.0
2008-10-15 20:17:00,1.1875,1.1875,1.1865,1.1872,1537899987.0
2008-10-15 20:18:00,1.1873,1.1874,1.187,1.187,1537899987.0
2008-10-15 20:19:00,1.1871,1.1872,1.1865,1.1865,1537899987.0
2008-10-15 20:20:00,1.1863,1.1863,1.1859,1.186,1537899987.0
2008-10-15 20:21:00,1.18615,1.1864,1.18595,1.1863,1537899987.0
2008-10-15 20:22:00,1.1863,1.1863,1.186,1.1861,1795699997.0
2008-10-15 20:23:00,1.186,1.186,1.1845,1.1845,1795699997.0
2008-10-15 20:24:00,1.1846,1.1856,1.1845,1.1853,1795699997.0
2008-10-15 20:25:00,1.1853,1.18535,1.1849,1.18505,1795699997.0
2008-10-15 20:26:00,1.185,1.18505,1.1841,1.1842,2000199995.0
2008-10-15 20:27:00,1.184,1.1848,1.1839,1.1847,1709700019.0
2008-10-15 20:28:00,1.1851,1.1864,1.1847,1.1861,1709700019.0
2008-10-15 20:29:00,1.1862,1.1864,1.1859,1.1862,1709700019.0
2008-10-15 20:30:00,1.18615,1.18615,1.1855,1.1856,1709700019.0
2008-10-15 20:31:00,1.1856,1.18575,1.1856,1.1857,1340999994.0
2008-10-15 20:32:00,1.1857,1.1858,1.1852,1.1852,1762800006.0
2008-10-15 20:33:00,1.1852,1.18545,1.18515,1.18525,1762800006.0
2008-10-15 20:34:00,1.1852,1.18535,1.18485,1.185,2142099980.0
2008-10-15 20:35:00,1.1854,1.186,1.1853,1.186,1686500007.0
2008-10-15 20:36:00,1.1858,1.1863,1.1858,1.1861,1686500007.0
2008-10-15 20:37:00,1.1859,1.1861,1.1855,1.186,1686500007.0
2008-10-15 20:38:00,1.1857,1.1857,1.1852,1.1854,1686500007.0
2008-10-15 20:39:00,1.1855,1.186,1.1855,1.1856,1686500007.0
2008-10-15 20:40:00,1.18565,1.18565,1.1847,1.1849,1686500007.0
2008-10-15 20:41:00,1.1849,1.185,1.1847,1.1847,1765599989.0
2008-10-15 20:42:00,1.1848,1.185,1.184,1.1848,1765599989.0
2008-10-15 20:43:00,1.18475,1.1853,1.18455,1.18515,1765599989.0
2008-10-15 20:44:00,1.18525,1.18535,1.1843,1.1847,1621500015.0
2008-10-15 20:45:00,1.18475,1.185,1.1845,1.1846,1676599991.0
2008-10-15 20:46:00,1.1848,1.1848,1.1846,1.18465,389900000.0
2008-10-15 20:47:00,1.18465,1.18495,1.1844,1.1849,582399994.0
2008-10-15 20:48:00,1.18515,1.18545,1.18505,1.18535,1177299995.0
2008-10-15 20:49:00,1.1853,1.1855,1.1852,1.1854,661500012.0
2008-10-15 20:50:00,1.1855,1.1856,1.18545,1.1855,661500012.0
2008-10-15 20:51:00,1.1856,1.1856,1.1855,1.1856,562400003.0
2008-10-15 20:52:00,1.1856,1.186,1.1855,1.186,1569699982.0
2008-10-15 20:53:00,1.1869,1.187,1.1862,1.1866,701100013.0
2008-10-15 20:54:00,1.1867,1.1879,1.1866,1.1879,701100013.0
2008-10-15 20:55:00,1.1878,1.188,1.1871,1.1871,701100013.0
2008-10-15 20:56:00,1.18705,1.18725,1.18675,1.18685,701100013.0
2008-10-15 20:57:00,1.1869,1.1869,1.1866,1.18665,1280499993.0
2008-10-15 20:58:00,1.18665,1.18675,1.1866,1.18665,1421800006.0
2008-10-15 20:59:00,1.1867,1.1874,1.1867,1.18675,2072600006.0
2008-10-15 21:00:00,1.1867,1.1871,1.1867,1.18705,1171400005.0
2008-10-15 21:01:00,1.18705,1.1871,1.187,1.1871,776999994.0
2008-10-15 21:02:00,1.1869,1.1871,1.1867,1.187,1733899979.0
2008-10-15 21:03:00,1.1871,1.1876,1.1871,1.1873,1733899979.0
2008-10-15 21:04:00,1.1872,1.1874,1.1869,1.1872,1733899979.0
2008-10-15 21:05:00,1.1871,1.1871,1.1866,1.1869,1733899979.0
2008-10-15 21:06:00,1.1868,1.1869,1.18655,1.1866,1733899979.0
2008-10-15 21:07:00,1.1866,1.1869,1.1864,1.1864,803899991.0
2008-10-15 21:08:00,1.1865,1.1865,1.1863,1.18645,803899991.0
2008-10-15 21:09:00,1.1865,1.1865,1.18575,1.1858,991200000.0
2008-10-15 21:10:00,1.18575,1.18585,1.1852,1.18585,2033600002.0
2008-10-15 21:11:00,1.18595,1.18655,1.1859,1.1863,2051299995.0
2008-10-15 21:12:00,1.18585,1.1862,1.18565,1.1861,1375999995.0
2008-10-15 21:13:00,1.1862,1.1862,1.1856,1.1856,1556200004.0
2008-10-15 21:14:00,1.1859,1.1859,1.1844,1.1854,1556200004.0
2008-10-15 21:15:00,1.18515,1.1854,1.18455,1.1847,1556200004.0
2008-10-15 21:16:00,1.18465,1.18465,1.1841,1.18425,1331199989.0
2008-10-15 21:17:00,1.1843,1.18445,1.1843,1.18445,969400008.0
2008-10-15 21:18:00,1.18445,1.18445,1.18425,1.18445,1671700018.0
2008-10-15 21:19:00,1.1845,1.18515,1.1845,1.185,719100010.0
2008-10-15 21:20:00,1.185,1.1851,1.18475,1.1851,706300006.0
2008-10-15 21:21:00,1.1851,1.18555,1.1851,1.18555,370099999.0
2008-10-15 21:22:00,1.1856,1.1859,1.1848,1.1851,1165500009.0
2008-10-15 21:23:00,1.1849,1.18515,1.1848,1.18515,1165500009.0
2008-10-15 21:24:00,1.18525,1.18525,1.18525,1.18525,67199997.0
2008-10-15 21:25:00,1.1851,1.1851,1.18495,1.1851,878199994.0
2008-10-15 21:26:00,1.1853,1.18545,1.1847,1.18485,2029800021.0
2008-10-15 21:27:00,1.185,1.185,1.18445,1.1845,1955599992.0
2008-10-15 21:28:00,1.1846,1.1846,1.18445,1.1846,1295700006.0
2008-10-15 21:29:00,1.18475,1.1849,1.18465,1.1849,588599989.0
2008-10-15 21:30:00,1.1851,1.1853,1.1849,1.1852,369699999.0
2008-10-15 21:31:00,1.18515,1.18545,1.18515,1.18545,369699999.0
2008-10-15 21:32:00,1.1852,1.1855,1.1852,1.18545,681799995.0
2008-10-15 21:33:00,1.1855,1.1859,1.1855,1.18575,956400008.0
2008-10-15 21:34:00,1.1858,1.1858,1.18535,1.18535,864899998.0
2008-10-15 21:35:00,1.18509,1.18509,1.18413,1.18413,340400010.0
2008-10-15 21:36:00,1.1855,1.18555,1.1855,1.18555,435400001.0
2008-10-15 21:37:00,1.18565,1.1859,1.1855,1.1856,514399993.0
2008-10-15 21:38:00,1.1857,1.1857,1.1857,1.1857,136399997.0
2008-10-15 21:39:00,1.1857,1.1859,1.1854,1.1859,1238199983.0
2008-10-15 21:40:00,1.1858,1.1859,1.1858,1.1859,173699996.0
2008-10-15 21:41:00,1.1858,1.1859,1.1858,1.18585,244800000.0
2008-10-15 21:42:00,1.1858,1.1859,1.18575,1.1859,882400000.0
2008-10-15 21:43:00,1.1861,1.18635,1.1861,1.18615,936099989.0
2008-10-15 21:44:00,1.1861,1.18615,1.1861,1.18615,301400002.0
2008-10-15 21:45:00,1.1866,1.18665,1.18645,1.18645,721099990.0
2008-10-15 21:46:00,1.18645,1.1869,1.18615,1.18625,1859599999.0
2008-10-15 21:47:00,1.1861,1.1863,1.18575,1.1858,1587199985.0
2008-10-15 21:48:00,1.1859,1.18595,1.18575,1.18575,469299993.0
2008-10-15 21:49:00,1.18585,1.1864,1.18585,1.18625,1998100023.0
2008-10-15 21:50:00,1.1862,1.1863,1.1861,1.1862,1253700005.0
2008-10-15 21:51:00,1.1862,1.1862,1.1862,1.1862,277700006.0
2008-10-15 21:52:00,1.1863,1.1869,1.1863,1.1869,1606999996.0
2008-10-15 21:53:00,1.18675,1.18765,1.18675,1.1872,1606999996.0
2008-10-15 21:54:00,1.18725,1.1875,1.187,1.18735,1500599992.0
2008-10-15 21:55:00,1.1874,1.18815,1.1874,1.18785,1279999985.0
2008-10-15 21:56:00,1.1881,1.18825,1.1879,1.1881,815499995.0
2008-10-15 21:57:00,1.1881,1.1881,1.18715,1.18725,734300000.0
2008-10-15 21:58:00,1.1875,1.1875,1.18725,1.1874,368399997.0
2008-10-15 21:59:00,1.1875,1.1878,1.18735,1.1878,1718000002.0
2008-10-15 22:00:00,1.1879,1.1888,1.1879,1.1884,879900005.0
2008-10-15 22:01:00,1.1885,1.1907,1.1885,1.19,879900005.0
2008-10-15 22:02:00,1.1899,1.1908,1.1899,1.1906,879900005.0
2008-10-15 22:03:00,1.1903,1.1907,1.1901,1.1901,879900005.0
2008-10-15 22:04:00,1.19,1.1905,1.19,1.1905,879900005.0
2008-10-15 22:05:00,1.1904,1.1904,1.1901,1.1901,1491400006.0
2008-10-15 22:06:00,1.1902,1.1902,1.18905,1.1892,840400004.0
2008-10-15 22:07:00,1.1888,1.1891,1.1882,1.1887,1892899982.0
2008-10-15 22:08:00,1.1888,1.1901,1.1885,1.19,1892899982.0
2008-10-15 22:09:00,1.1897,1.1899,1.1888,1.1889,1892899982.0
2008-10-15 22:10:00,1.1888,1.1892,1.18815,1.18845,1892899982.0
2008-10-15 22:11:00,1.1884,1.1889,1.1876,1.1879,1834500005.0
2008-10-15 22:12:00,1.1875,1.18805,1.1871,1.1872,1834500005.0
2008-10-15 22:13:00,1.1873,1.1885,1.1872,1.1876,1665600016.0
2008-10-15 22:14:00,1.1878,1.188,1.1867,1.1868,1665600016.0
2008-10-15 22:15:00,1.1873,1.1877,1.1868,1.1877,1665600016.0
2008-10-15 22:16:00,1.18745,1.1879,1.18735,1.18755,1665600016.0
2008-10-15 22:17:00,1.18755,1.1876,1.18695,1.18695,1403399981.0
2008-10-15 22:18:00,1.187,1.18705,1.18695,1.18695,1246499994.0
2008-10-15 22:19:00,1.18695,1.1874,1.1869,1.1874,2027399990.0
2008-10-15 22:20:00,1.18735,1.18735,1.1866,1.1868,2050899994.0
2008-10-15 22:21:00,1.18685,1.1871,1.18685,1.18705,1448800011.0
2008-10-15 22:22:00,1.18715,1.1872,1.1866,1.18685,1836400003.0
2008-10-15 22:23:00,1.18685,1.18685,1.1867,1.1867,307199997.0
2008-10-15 22:24:00,1.1867,1.1867,1.1867,1.1867,150599998.0
2008-10-15 22:25:00,1.18635,1.1865,1.1861,1.18615,1168199997.0
2008-10-15 22:26:00,1.1861,1.18685,1.1861,1.1865,1324800003.0
2008-10-15 22:27:00,1.1869,1.1876,1.1868,1.1873,1736200013.0
2008-10-15 22:28:00,1.18725,1.18775,1.18725,1.18745,1736200013.0
2008-10-15 22:29:00,1.1879,1.1883,1.1873,1.1881,457099992.0
2008-10-15 22:30:00,1.1877,1.1877,1.1873,1.1874,457099992.0
2008-10-15 22:31:00,1.1875,1.18765,1.1872,1.18745,1073699983.0
2008-10-15 22:32:00,1.1875,1.18755,1.1875,1.1875,333299996.0
2008-10-15 22:33:00,1.18755,1.18765,1.18755,1.18765,336599997.0
2008-10-15 22:34:00,1.18765,1.18765,1.18765,1.18765,111000000.0
2008-10-15 22:35:00,1.18765,1.18765,1.18765,1.18765,250299995.0
2008-10-15 22:36:00,1.18765,1.18795,1.18765,1.18795,674299987.0
2008-10-15 22:37:00,1.1882,1.1882,1.1873,1.1876,511800004.0
2008-10-15 22:38:00,1.1877,1.18795,1.1875,1.1876,511800004.0
2008-10-15 22:39:00,1.1876,1.188,1.18755,1.188,1643200022.0
2008-10-15 22:40:00,1.1881,1.1881,1.1881,1.1881,111200001.0
2008-10-15 22:41:00,1.188,1.1881,1.18755,1.18785,1857700005.0
2008-10-15 22:42:00,1.1878,1.1878,1.1875,1.18755,1028800005.0
2008-10-15 22:43:00,1.1877,1.1881,1.1874,1.1878,1174700011.0
2008-10-15 22:44:00,1.1877,1.1895,1.1877,1.1893,1174700011.0
2008-10-15 22:45:00,1.1891,1.1894,1.1889,1.1889,1174700011.0
2008-10-15 22:46:00,1.18895,1.18915,1.18895,1.18915,518899994.0
2008-10-15 22:47:00,1.1893,1.1903,1.1889,1.1901,955099991.0
2008-10-15 22:48:00,1.18995,1.18995,1.18925,1.1896,955099991.0
2008-10-15 22:49:00,1.1896,1.18975,1.18905,1.1897,1005500000.0
2008-10-15 22:50:00,1.1897,1.1904,1.1897,1.19,1658900003.0
2008-10-15 22:51:00,1.1899,1.1899,1.18825,1.18845,1658900003.0
2008-10-15 22:52:00,1.1878,1.1896,1.1876,1.1884,1684900035.0
2008-10-15 22:53:00,1.1884,1.18915,1.18835,1.18915,1684900035.0
2008-10-15 22:54:00,1.1891,1.1894,1.1889,1.1889,1482600001.0
2008-10-15 22:55:00,1.189,1.189,1.18845,1.18885,1482600001.0
2008-10-15 22:56:00,1.189,1.18915,1.189,1.18915,267300003.0
2008-10-15 22:57:00,1.1891,1.1895,1.189,1.1895,1559799995.0
2008-10-15 22:58:00,1.18935,1.1903,1.18935,1.1901,1884899994.0
2008-10-15 22:59:00,1.19005,1.1911,1.1897,1.1911,2029099959.0
2008-10-15 23:00:00,1.191,1.191,1.191,1.191,5800000.0
2008-10-15 23:01:00,1.1899,1.19006,1.1895,1.19006,457000007.0
2008-10-15 23:02:00,1.1902,1.19025,1.1901,1.19025,30200000.0
2008-10-15 23:03:00,1.1906,1.19075,1.19025,1.1906,161700000.0
2008-10-15 23:04:00,1.1907,1.19095,1.1907,1.19095,586199987.0
2008-10-15 23:05:00,1.19095,1.19095,1.19095,1.19095,472000000.0
2008-10-15 23:06:00,1.19095,1.19115,1.19095,1.19115,942099999.0
2008-10-15 23:07:00,1.19125,1.1916,1.19125,1.1916,991499970.0
2008-10-15 23:08:00,1.1913,1.19165,1.1913,1.19145,1242899994.0
2008-10-15 23:09:00,1.19175,1.1919,1.19125,1.1914,720399987.0
2008-10-15 23:10:00,1.19155,1.1919,1.1901,1.19065,1388400006.0
2008-10-15 23:11:00,1.1907,1.1908,1.1907,1.1908,1462700004.0
2008-10-15 23:12:00,1.1908,1.1909,1.1908,1.1909,703299988.0
2008-10-15 23:13:00,1.1909,1.191,1.1909,1.191,1009399979.0
2008-10-15 23:14:00,1.191,1.191,1.19095,1.191,2091899949.0
2008-10-15 23:15:00,1.191,1.191,1.191,1.191,552399994.0
2008-10-15 23:16:00,1.19095,1.19095,1.19095,1.19095,238899994.0
2008-10-15 23:17:00,1.19095,1.19095,1.19095,1.19095,643799988.0
2008-10-15 23:18:00,1.19105,1.1911,1.19105,1.1911,235000000.0
2008-10-15 23:19:00,1.1911,1.1911,1.1911,1.1911,337999992.0
2008-10-15 23:20:00,1.1911,1.1911,1.19055,1.19085,607399991.0
2008-10-15 23:21:00,1.1906,1.1907,1.19055,1.19055,756699981.0
2008-10-15 23:22:00,1.1906,1.19075,1.1906,1.1906,961999995.0
2008-10-15 23:23:00,1.19065,1.1907,1.19065,1.1907,490799988.0
2008-10-15 23:24:00,1.1907,1.1907,1.1906,1.1906,296599999.0
2008-10-15 23:25:00,1.1906,1.1906,1.1906,1.1906,165899997.0
2008-10-15 23:26:00,1.1905,1.1906,1.18995,1.19,342700001.0
2008-10-15 23:27:00,1.19,1.19005,1.18995,1.19005,585299994.0
2008-10-15 23:28:00,1.19005,1.19005,1.19005,1.19005,102699997.0
2008-10-15 23:29:00,1.18989,1.18994,1.18962,1.18994,1122400010.0
2008-10-15 23:30:00,1.19005,1.1902,1.19005,1.1901,1142299980.0
2008-10-15 23:31:00,1.18955,1.18955,1.1894,1.18942,435000000.0
2008-10-15 23:32:00,1.1901,1.1901,1.1901,1.1901,119000000.0
2008-10-15 23:33:00,1.1901,1.1901,1.1901,1.1901,383200012.0
2008-10-15 23:34:00,1.1903,1.19075,1.19015,1.19015,394999996.0
2008-10-15 23:35:00,1.1904,1.19055,1.1904,1.19055,106000000.0
2008-10-15 23:36:00,1.19008,1.19031,1.19003,1.19015,646799985.0
2008-10-15 23:37:00,1.1906,1.1913,1.1906,1.19125,1379299995.0
2008-10-15 23:38:00,1.1912,1.1912,1.1912,1.1912,664900003.0
2008-10-15 23:39:00,1.1912,1.1912,1.1912,1.1912,114699997.0
2008-10-15 23:40:00,1.1912,1.1912,1.1912,1.1912,101199997.0
2008-10-15 23:41:00,1.1912,1.1912,1.1912,1.1912,100699997.0
2008-10-15 23:42:00,1.19083,1.19088,1.19074,1.19075,1066600017.0
2008-10-15 23:43:00,1.1912,1.1912,1.1912,1.1912,141000000.0
2008-10-15 23:44:00,1.19082,1.19097,1.19079,1.19093,672399988.0
2008-10-15 23:45:00,1.1912,1.1912,1.1912,1.1912,180000000.0
2008-10-15 23:46:00,1.1911,1.1911,1.1911,1.1911,784699997.0
2008-10-15 23:47:00,1.1912,1.1912,1.1912,1.1912,611099999.0
2008-10-15 23:48:00,1.1912,1.1912,1.1912,1.1912,136100006.0
2008-10-15 23:49:00,1.1906,1.1906,1.1906,1.1906,131800004.0
2008-10-15 23:50:00,1.19044,1.19076,1.19041,1.19055,822999997.0
2008-10-15 23:51:00,1.19045,1.19075,1.19045,1.19068,372300000.0
2008-10-15 23:52:00,1.1912,1.1912,1.1912,1.1912,99900002.0
2008-10-15 23:53:00,1.1912,1.1912,1.1912,1.1912,121000000.0
2008-10-15 23:54:00,1.19065,1.19065,1.19065,1.19065,97400002.0
2008-10-15 23:55:00,1.1904,1.19073,1.19033,1.19073,313099998.0
2008-10-15 23:56:00,1.1907,1.19073,1.1907,1.19073,277599999.0
2008-10-15 23:57:00,1.19087,1.19087,1.1903,1.1904,707299989.0
2008-10-15 23:58:00,1.1909,1.1909,1.1909,1.1909,162500000.0
2008-10-15 23:59:00,1.19059,1.19086,1.19052,1.19055,166400001.0
2008-10-16 00:00:00,1.1911,1.1912,1.19065,1.1907,1352099990.0
2008-10-16 00:01:00,1.1906,1.19075,1.19055,1.19055,547200005.0
2008-10-16 00:02:00,1.19075,1.19075,1.19055,1.1906,193999997.0
2008-10-16 00:03:00,1.1906,1.1906,1.1906,1.1906,57700001.0
2008-10-16 00:04:00,1.1906,1.1906,1.1906,1.1906,397000009.0
2008-10-16 00:05:00,1.1906,1.1906,1.1906,1.1906,242000000.0
2008-10-16 00:06:00,1.19048,1.19063,1.18997,1.19063,444599995.0
2008-10-16 00:07:00,1.19071,1.19073,1.19035,1.19073,867399987.0
2008-10-16 00:08:00,1.1906,1.1908,1.1906,1.1908,325799994.0
2008-10-16 00:09:00,1.1907,1.1907,1.1907,1.1907,66500000.0
2008-10-16 00:10:00,1.19085,1.19105,1.19085,1.19105,370899994.0
2008-10-16 00:11:00,1.19105,1.19105,1.19105,1.19105,151800003.0
2008-10-16 00:12:00,1.19105,1.19105,1.1907,1.191,1010300014.0
2008-10-16 00:13:00,1.19125,1.19125,1.1909,1.1911,702099988.0
2008-10-16 00:14:00,1.1911,1.19125,1.1911,1.19125,105100003.0
2008-10-16 00:15:00,1.1913,1.1913,1.1913,1.1913,108799995.0
2008-10-16 00:16:00,1.1913,1.1913,1.1913,1.1913,438700002.0
2008-10-16 00:17:00,1.1913,1.1913,1.1913,1.1913,212799996.0
2008-10-16 00:18:00,1.1913,1.1913,1.1913,1.1913,191400002.0
2008-10-16 00:19:00,1.1913,1.1913,1.1913,1.1913,329199993.0
2008-10-16 00:20:00,1.19062,1.19088,1.19062,1.19085,788400004.0
2008-10-16 00:21:00,1.1913,1.1913,1.1913,1.1913,226700006.0
2008-10-16 00:22:00,1.1913,1.1913,1.1913,1.1913,55099998.0
2008-10-16 00:23:00,1.1913,1.1913,1.1913,1.1913,55900002.0
2008-10-16 00:24:00,1.19135,1.19135,1.1913,1.1913,92500000.0
2008-10-16 00:25:00,1.1913,1.1913,1.1913,1.1913,215999995.0
2008-10-16 00:26:00,1.1913,1.1913,1.1913,1.1913,154599998.0
2008-10-16 00:27:00,1.1913,1.1913,1.1913,1.1913,55700001.0
2008-10-16 00:28:00,1.1913,1.1913,1.1913,1.1913,148899997.0
2008-10-16 00:29:00,1.19091,1.19101,1.19048,1.19063,957900018.0
2008-10-16 00:30:00,1.1913,1.1913,1.1913,1.1913,38099998.0
2008-10-16 00:31:00,1.1913,1.1913,1.1913,1.1913,50299999.0
2008-10-16 00:32:00,1.1913,1.1913,1.1913,1.1913,151299999.0
2008-10-16 00:33:00,1.1913,1.1913,1.1913,1.1913,58299999.0
2008-10-16 00:34:00,1.1913,1.1913,1.1913,1.1913,43500000.0
2008-10-16 00:35:00,1.19088,1.1912,1.19057,1.19085,1222200000.0
2008-10-16 00:36:00,1.1913,1.1913,1.1913,1.1913,59099998.0
2008-10-16 00:37:00,1.1913,1.1913,1.1913,1.1913,161500005.0
2008-10-16 00:38:00,1.1913,1.1913,1.1913,1.1913,51299999.0
2008-10-16 00:39:00,1.19068,1.19078,1.19065,1.19078,1057800011.0
2008-10-16 00:40:00,1.19102,1.1911,1.19095,1.19108,181000000.0
2008-10-16 00:41:00,1.1914,1.1915,1.1914,1.1914,231500005.0
2008-10-16 00:42:00,1.19049,1.19093,1.19031,1.19093,856200001.0
2008-10-16 00:43:00,1.191,1.191,1.191,1.191,73199997.0
2008-10-16 00:44:00,1.1911,1.1911,1.1911,1.1911,85400002.0
2008-10-16 00:45:00,1.1911,1.1914,1.1911,1.1914,258999996.0
2008-10-16 00:46:00,1.19135,1.19165,1.19135,1.1915,456599998.0
2008-10-16 00:47:00,1.1916,1.19165,1.1916,1.1916,192199997.0
2008-10-16 00:48:00,1.19165,1.19165,1.1916,1.1916,122199996.0
2008-10-16 00:49:00,1.19155,1.19165,1.19145,1.19145,311099998.0
2008-10-16 00:50:00,1.1916,1.1916,1.1916,1.1916,59000000.0
2008-10-16 00:51:00,1.19107,1.19158,1.19088,1.19134,749400001.0
2008-10-16 00:52:00,1.1916,1.19185,1.1916,1.19185,353800002.0
2008-10-16 00:53:00,1.19118,1.19142,1.19118,1.19142,739199993.0
2008-10-16 00:54:00,1.19145,1.19155,1.19145,1.1915,934400022.0
2008-10-16 00:55:00,1.19145,1.1915,1.19132,1.19135,1460600002.0
2008-10-16 00:56:00,1.19131,1.19148,1.19131,1.19143,1101999984.0
2008-10-16 00:57:00,1.19165,1.19165,1.19165,1.19165,190399994.0
2008-10-16 00:58:00,1.19148,1.19178,1.19135,1.19178,1081200001.0
2008-10-16 00:59:00,1.1918,1.19215,1.19175,1.192,1112600000.0
2008-10-16 01:00:00,1.192,1.19205,1.192,1.19205,198399996.0
2008-10-16 01:01:00,1.192,1.192,1.192,1.192,86099998.0
2008-10-16 01:02:00,1.192,1.192,1.192,1.192,517099988.0
2008-10-16 01:03:00,1.19175,1.1918,1.1916,1.1918,1406599993.0
2008-10-16 01:04:00,1.1918,1.1918,1.1917,1.19175,640200012.0
2008-10-16 01:05:00,1.1918,1.19185,1.19175,1.19185,481999996.0
2008-10-16 01:06:00,1.19195,1.192,1.1917,1.192,304800004.0
2008-10-16 01:07:00,1.1921,1.1922,1.192,1.1922,534799995.0
2008-10-16 01:08:00,1.19225,1.1923,1.19225,1.1923,165099998.0
2008-10-16 01:09:00,1.1923,1.1923,1.1923,1.1923,450500001.0
2008-10-16 01:10:00,1.19235,1.19255,1.19235,1.19255,110399999.0
2008-10-16 01:11:00,1.19211,1.19211,1.1917,1.19205,897400010.0
2008-10-16 01:12:00,1.19255,1.19255,1.19225,1.19225,198299999.0
2008-10-16 01:13:00,1.1926,1.1929,1.1922,1.1929,1319099997.0
2008-10-16 01:14:00,1.1926,1.1926,1.1926,1.1926,541899994.0
2008-10-16 01:15:00,1.1926,1.1927,1.1926,1.1927,241900002.0
2008-10-16 01:16:00,1.1928,1.1928,1.19255,1.1926,710800008.0
2008-10-16 01:17:00,1.1926,1.1926,1.1922,1.1923,523199993.0
2008-10-16 01:18:00,1.1923,1.1923,1.1923,1.1923,932099998.0
2008-10-16 01:19:00,1.1923,1.1923,1.1923,1.1923,374899994.0
2008-10-16 01:20:00,1.1923,1.1923,1.1923,1.1923,1215699998.0
2008-10-16 01:21:00,1.1923,1.1923,1.1921,1.1922,451500000.0
2008-10-16 01:22:00,1.19225,1.1924,1.1921,1.1921,768300001.0
2008-10-16 01:23:00,1.1922,1.1925,1.1922,1.19245,562299996.0
2008-10-16 01:24:00,1.19192,1.19212,1.19173,1.1918,763799984.0
2008-10-16 01:25:00,1.1925,1.1925,1.1925,1.1925,61400002.0
2008-10-16 01:26:00,1.1926,1.19265,1.1924,1.1925,863599993.0
2008-10-16 01:27:00,1.1924,1.19255,1.1924,1.1924,514899997.0
2008-10-16 01:28:00,1.1924,1.1924,1.1918,1.19205,779399995.0
2008-10-16 01:29:00,1.1918,1.1918,1.1916,1.1917,1032500007.0
2008-10-16 01:30:00,1.1917,1.1918,1.1917,1.1917,759099999.0
2008-10-16 01:31:00,1.1917,1.19185,1.1917,1.19185,252700004.0
2008-10-16 01:32:00,1.1919,1.19195,1.1919,1.1919,208900001.0
2008-10-16 01:33:00,1.1919,1.192,1.1919,1.192,672199997.0
2008-10-16 01:34:00,1.19168,1.19175,1.19138,1.19168,553399994.0
2008-10-16 01:35:00,1.192,1.19205,1.192,1.192,637300004.0
2008-10-16 01:36:00,1.19185,1.19185,1.19141,1.19167,852200015.0
2008-10-16 01:37:00,1.19195,1.19195,1.19195,1.19195,89599998.0
2008-10-16 01:38:00,1.192,1.192,1.192,1.192,85099998.0
2008-10-16 01:39:00,1.1921,1.1924,1.1921,1.1924,253700004.0
2008-10-16 01:40:00,1.1924,1.1924,1.1923,1.1923,102300004.0
2008-10-16 01:41:00,1.1924,1.1924,1.1924,1.1924,89500000.0
2008-10-16 01:42:00,1.1923,1.1923,1.19205,1.1922,235599998.0
2008-10-16 01:43:00,1.19192,1.19202,1.1918,1.192,348700001.0
2008-10-16 01:44:00,1.1922,1.1924,1.1922,1.1923,549000010.0
2008-10-16 01:45:00,1.1924,1.19245,1.1922,1.1922,1009899992.0
2008-10-16 01:46:00,1.19209,1.19209,1.19201,1.19205,842400004.0
2008-10-16 01:47:00,1.1922,1.1922,1.1922,1.1922,759600002.0
2008-10-16 01:48:00,1.1922,1.1922,1.1922,1.1922,297800004.0
2008-10-16 01:49:00,1.1922,1.1922,1.1922,1.1922,134600006.0
2008-10-16 01:50:00,1.1922,1.1922,1.1922,1.1922,94500000.0
2008-10-16 01:51:00,1.1922,1.1922,1.1922,1.1922,72599998.0
2008-10-16 01:52:00,1.19164,1.19169,1.19147,1.19169,763600003.0
2008-10-16 01:53:00,1.1922,1.1922,1.1922,1.1922,471300002.0
2008-10-16 01:54:00,1.1922,1.1922,1.1922,1.1922,42299999.0
2008-10-16 01:55:00,1.1922,1.1922,1.1922,1.1922,39600000.0
2008-10-16 01:56:00,1.19186,1.19215,1.19186,1.19214,1463399994.0
2008-10-16 01:57:00,1.1922,1.1922,1.1922,1.1922,169399997.0
2008-10-16 01:58:00,1.19185,1.19185,1.19132,1.19165,596299987.0
2008-10-16 01:59:00,1.1922,1.1922,1.19185,1.1921,345100002.0
2008-10-16 02:00:00,1.1922,1.1922,1.1921,1.1921,643500000.0
2008-10-16 02:01:00,1.1921,1.1921,1.1921,1.1921,148000000.0
2008-10-16 02:02:00,1.19172,1.19184,1.1917,1.19179,1378599994.0
2008-10-16 02:03:00,1.1921,1.1921,1.1919,1.1919,229499995.0
2008-10-16 02:04:00,1.1918,1.1918,1.1913,1.1914,283599999.0
2008-10-16 02:05:00,1.1914,1.1914,1.1914,1.1914,616799996.0
2008-10-16 02:06:00,1.1914,1.19155,1.1912,1.1914,1505399999.0
2008-10-16 02:07:00,1.1914,1.1914,1.1912,1.19135,1270899994.0
2008-10-16 02:08:00,1.19145,1.1915,1.19135,1.1915,848600010.0
2008-10-16 02:09:00,1.1914,1.1915,1.1914,1.1915,523599999.0
2008-10-16 02:10:00,1.1914,1.1918,1.1913,1.1918,627599998.0
2008-10-16 02:11:00,1.19169,1.19177,1.19108,1.19177,971100003.0
2008-10-16 02:12:00,1.1919,1.1919,1.1919,1.1919,52599998.0
2008-10-16 02:13:00,1.19165,1.1919,1.1916,1.1919,456599993.0
2008-10-16 02:14:00,1.1918,1.1918,1.19155,1.1917,224500005.0
2008-10-16 02:15:00,1.1917,1.1918,1.19165,1.1918,479699998.0
2008-10-16 02:16:00,1.19175,1.19175,1.1917,1.1917,278799999.0
2008-10-16 02:17:00,1.1917,1.192,1.1917,1.192,777700005.0
2008-10-16 02:18:00,1.19095,1.19166,1.19094,1.19136,896800005.0
2008-10-16 02:19:00,1.19177,1.19177,1.19105,1.1917,936300003.0
2008-10-16 02:20:00,1.19205,1.1923,1.19205,1.1923,228499995.0
2008-10-16 02:21:00,1.1923,1.1923,1.1923,1.1923,1540999978.0
2008-10-16 02:22:00,1.1923,1.1923,1.1923,1.1923,509199997.0
2008-10-16 02:23:00,1.1923,1.1923,1.1919,1.1922,520400006.0
2008-10-16 02:24:00,1.1922,1.1924,1.192,1.1924,344600007.0
2008-10-16 02:25:00,1.19195,1.19195,1.19145,1.19189,344600007.0
2008-10-16 02:26:00,1.19195,1.19207,1.19156,1.19207,417000000.0
2008-10-16 02:27:00,1.19193,1.19215,1.19174,1.19174,1130200003.0
2008-10-16 02:28:00,1.1924,1.1924,1.1923,1.1923,269100001.0
2008-10-16 02:29:00,1.19203,1.19206,1.19177,1.19206,374099993.0
2008-10-16 02:30:00,1.19192,1.19209,1.19192,1.19209,483100000.0
2008-10-16 02:31:00,1.19245,1.19245,1.19225,1.1923,257399994.0
2008-10-16 02:32:00,1.19225,1.19225,1.19205,1.1921,432200005.0
2008-10-16 02:33:00,1.1921,1.1921,1.19135,1.192,1049299999.0
2008-10-16 02:34:00,1.19135,1.1919,1.1913,1.1919,567900004.0
2008-10-16 02:35:00,1.1919,1.192,1.1918,1.19185,1674500014.0
2008-10-16 02:36:00,1.1918,1.1923,1.1918,1.1923,182300003.0
2008-10-16 02:37:00,1.19205,1.19205,1.19205,1.19205,182300003.0
2008-10-16 02:38:00,1.19175,1.19204,1.19172,1.19204,248599998.0
2008-10-16 02:39:00,1.19195,1.19198,1.19179,1.19193,197000000.0
2008-10-16 02:40:00,1.192,1.192,1.1915,1.1917,1071100009.0
2008-10-16 02:41:00,1.19145,1.19175,1.19145,1.19175,1243100009.0
2008-10-16 02:42:00,1.1917,1.19175,1.19145,1.1915,1524999984.0
2008-10-16 02:43:00,1.1915,1.1915,1.1911,1.1911,634099989.0
2008-10-16 02:44:00,1.1911,1.1911,1.19095,1.19095,395500010.0
2008-10-16 02:45:00,1.19095,1.19095,1.19095,1.19095,389500010.0
2008-10-16 02:46:00,1.19095,1.19095,1.19095,1.19095,172200006.0
2008-10-16 02:47:00,1.19095,1.19115,1.19095,1.1911,500000008.0
2008-10-16 02:48:00,1.19115,1.19125,1.1911,1.1912,565999996.0
2008-10-16 02:49:00,1.1911,1.1911,1.1911,1.1911,118799999.0
2008-10-16 02:50:00,1.19082,1.19103,1.19072,1.19084,1431600021.0
2008-10-16 02:51:00,1.1911,1.1911,1.1911,1.1911,134000000.0
2008-10-16 02:52:00,1.1911,1.1911,1.1911,1.1911,157000000.0
2008-10-16 02:53:00,1.1911,1.1911,1.1911,1.1911,93099998.0
2008-10-16 02:54:00,1.1911,1.1911,1.1911,1.1911,188699996.0
2008-10-16 02:55:00,1.19075,1.19075,1.19075,1.19075,67599998.0
2008-10-16 02:56:00,1.1911,1.1911,1.1911,1.1911,93099998.0
2008-10-16 02:57:00,1.1911,1.1912,1.1911,1.1912,147199996.0
2008-10-16 02:58:00,1.19095,1.19118,1.19089,1.19118,445199996.0
2008-10-16 02:59:00,1.1908,1.19085,1.1908,1.19083,370599993.0
2008-10-16 03:00:00,1.1913,1.1913,1.1913,1.1913,36299999.0
2008-10-16 03:01:00,1.19129,1.19129,1.19128,1.19128,70700001.0
2008-10-16 03:02:00,1.19126,1.19142,1.19122,1.19127,579799983.0
2008-10-16 03:03:00,1.1913,1.19143,1.19127,1.19134,309600003.0
2008-10-16 03:04:00,1.19135,1.1914,1.19135,1.1914,160600006.0
2008-10-16 03:05:00,1.1913,1.1913,1.1913,1.1913,73000000.0
2008-10-16 03:06:00,1.19113,1.19113,1.19054,1.19088,1012800011.0
2008-10-16 03:07:00,1.19104,1.19125,1.19074,1.19114,1621600028.0
2008-10-16 03:08:00,1.1915,1.1918,1.1915,1.1918,359200003.0
2008-10-16 03:09:00,1.1918,1.1918,1.1918,1.1918,112700001.0
2008-10-16 03:10:00,1.19165,1.19172,1.19119,1.19172,573799999.0
2008-10-16 03:11:00,1.1918,1.1918,1.1918,1.1918,54799999.0
2008-10-16 03:12:00,1.1916,1.1916,1.19115,1.19115,146900002.0
2008-10-16 03:13:00,1.1912,1.19135,1.19115,1.1912,774500008.0
2008-10-16 03:14:00,1.1912,1.1914,1.1912,1.1913,906600004.0
2008-10-16 03:15:00,1.1913,1.19135,1.1913,1.19135,95599998.0
2008-10-16 03:16:00,1.19115,1.19125,1.19115,1.19125,291400002.0
2008-10-16 03:17:00,1.1918,1.1918,1.1912,1.1913,711200001.0
2008-10-16 03:18:00,1.1913,1.1913,1.1913,1.1913,67500000.0
2008-10-16 03:19:00,1.1913,1.1913,1.1913,1.1913,233500000.0
2008-10-16 03:20:00,1.1913,1.1913,1.1913,1.1913,215199996.0
2008-10-16 03:21:00,1.19135,1.19135,1.19135,1.19135,186299995.0
2008-10-16 03:22:00,1.19076,1.19112,1.19049,1.19112,503900001.0
2008-10-16 03:23:00,1.19065,1.19106,1.19054,1.19097,444299995.0
2008-10-16 03:24:00,1.1913,1.1913,1.19115,1.19115,378500004.0
2008-10-16 03:25:00,1.1912,1.1912,1.19105,1.19105,724500000.0
2008-10-16 03:26:00,1.19105,1.19125,1.19105,1.19105,651300002.0
2008-10-16 03:27:00,1.19105,1.1912,1.191,1.1912,712600007.0
2008-10-16 03:28:00,1.1912,1.1912,1.1912,1.1912,129000005.0
2008-10-16 03:29:00,1.19125,1.19135,1.1912,1.19135,205600002.0
2008-10-16 03:30:00,1.191,1.1913,1.19091,1.1913,923399998.0
2008-10-16 03:31:00,1.19155,1.19155,1.1915,1.1915,163999995.0
2008-10-16 03:32:00,1.1915,1.1915,1.1915,1.1915,102000000.0
2008-10-16 03:33:00,1.1915,1.1915,1.1915,1.1915,131400002.0
2008-10-16 03:34:00,1.1916,1.1916,1.1916,1.1916,52400002.0
2008-10-16 03:35:00,1.1915,1.1915,1.1915,1.1915,172599998.0
2008-10-16 03:36:00,1.19155,1.19155,1.19155,1.19155,92599998.0
2008-10-16 03:37:00,1.19141,1.19141,1.19118,1.19135,306000004.0
2008-10-16 03:38:00,1.19123,1.19148,1.19123,1.19148,733799991.0
2008-10-16 03:39:00,1.19134,1.19154,1.19134,1.19143,429399993.0
2008-10-16 03:40:00,1.1914,1.19148,1.1913,1.19147,502000003.0
2008-10-16 03:41:00,1.1916,1.1916,1.1915,1.1915,346600006.0
2008-10-16 03:42:00,1.1916,1.19165,1.19115,1.19145,1633199974.0
2008-10-16 03:43:00,1.1915,1.1915,1.1915,1.1915,87800003.0
2008-10-16 03:44:00,1.1911,1.1911,1.1911,1.1911,87599998.0
2008-10-16 03:45:00,1.1912,1.1912,1.1912,1.1912,102099998.0
2008-10-16 03:46:00,1.1912,1.19145,1.1912,1.19145,243999996.0
2008-10-16 03:47:00,1.19105,1.1911,1.19105,1.19105,180199996.0
2008-10-16 03:48:00,1.19105,1.19105,1.191,1.191,172000000.0
2008-10-16 03:49:00,1.19075,1.1909,1.18975,1.19005,1149400015.0
2008-10-16 03:50:00,1.19,1.19,1.19,1.19,81599998.0
2008-10-16 03:51:00,1.1899,1.19005,1.1894,1.19,1029000011.0
2008-10-16 03:52:00,1.19005,1.19005,1.19005,1.19005,96300003.0
2008-10-16 03:53:00,1.19,1.19,1.19,1.19,191500000.0
2008-10-16 03:54:00,1.1899,1.1899,1.18795,1.18805,830600003.0
2008-10-16 03:55:00,1.188,1.1882,1.188,1.1882,696299995.0
2008-10-16 03:56:00,1.1883,1.1883,1.1882,1.1882,607899994.0
2008-10-16 03:57:00,1.1882,1.1882,1.18815,1.18815,197099998.0
2008-10-16 03:58:00,1.18815,1.1882,1.18795,1.18805,1196400005.0
2008-10-16 03:59:00,1.188,1.188,1.18795,1.18795,171199996.0
2008-10-16 04:00:00,1.1877,1.18789,1.18758,1.18758,1735299991.0
2008-10-16 04:01:00,1.18795,1.18875,1.1879,1.18875,507600000.0
2008-10-16 04:02:00,1.18855,1.1888,1.18815,1.1885,2001799976.0
2008-10-16 04:03:00,1.1885,1.18855,1.18795,1.18855,532200003.0
2008-10-16 04:04:00,1.1891,1.19,1.1888,1.19,458599995.0
2008-10-16 04:05:00,1.1898,1.1898,1.18925,1.1894,458599995.0
2008-10-16 04:06:00,1.1894,1.1894,1.18855,1.18855,409800000.0
2008-10-16 04:07:00,1.1886,1.1886,1.18795,1.18795,152800000.0
2008-10-16 04:08:00,1.1887,1.1887,1.18825,1.1886,300599997.0
2008-10-16 04:09:00,1.1886,1.189,1.1884,1.18845,1446899999.0
2008-10-16 04:10:00,1.1886,1.1886,1.1886,1.1886,494200012.0
2008-10-16 04:11:00,1.1886,1.1886,1.1886,1.1886,96800003.0
2008-10-16 04:12:00,1.18814,1.18854,1.18772,1.18854,479800002.0
2008-10-16 04:13:00,1.1886,1.1886,1.1886,1.1886,96800003.0
2008-10-16 04:14:00,1.1886,1.1886,1.1886,1.1886,628400009.0
2008-10-16 04:15:00,1.1886,1.1886,1.1886,1.1886,273099998.0
2008-10-16 04:16:00,1.1886,1.18885,1.1886,1.18885,144099998.0
2008-10-16 04:17:00,1.18855,1.1886,1.1885,1.18855,891700008.0
2008-10-16 04:18:00,1.18875,1.1888,1.18845,1.18855,1510300002.0
2008-10-16 04:19:00,1.18855,1.18865,1.1885,1.18855,1005000000.0
2008-10-16 04:20:00,1.1886,1.1886,1.1886,1.1886,589099988.0
2008-10-16 04:21:00,1.1885,1.18855,1.1885,1.1885,346100001.0
2008-10-16 04:22:00,1.1885,1.1885,1.1885,1.1885,348200005.0
2008-10-16 04:23:00,1.1885,1.1885,1.1885,1.1885,534900002.0
2008-10-16 04:24:00,1.1885,1.1887,1.18845,1.1886,1604999989.0
2008-10-16 04:25:00,1.1886,1.1886,1.1886,1.1886,92199997.0
2008-10-16 04:26:00,1.1885,1.18865,1.1885,1.1885,781600006.0
2008-10-16 04:27:00,1.1886,1.18865,1.1883,1.18835,1563100008.0
2008-10-16 04:28:00,1.18835,1.1888,1.1883,1.18875,1201599990.0
2008-10-16 04:29:00,1.1889,1.189,1.18885,1.189,1766299978.0
2008-10-16 04:30:00,1.1889,1.1889,1.18835,1.18835,416900008.0
2008-10-16 04:31:00,1.18805,1.18805,1.18655,1.18665,1903999997.0
2008-10-16 04:32:00,1.1867,1.1868,1.18655,1.1866,560500000.0
2008-10-16 04:33:00,1.1866,1.1869,1.18635,1.1864,633399997.0
2008-10-16 04:34:00,1.1862,1.18625,1.18604,1.18604,539600002.0
2008-10-16 04:35:00,1.1865,1.1865,1.1865,1.1865,33200001.0
2008-10-16 04:36:00,1.1865,1.1865,1.1865,1.1865,557999997.0
2008-10-16 04:37:00,1.1865,1.18655,1.1865,1.1865,460699992.0
2008-10-16 04:38:00,1.1868,1.1868,1.1868,1.1868,384599991.0
2008-10-16 04:39:00,1.1868,1.18705,1.1859,1.18685,1510099983.0
2008-10-16 04:40:00,1.1867,1.1867,1.1867,1.1867,197599998.0
2008-10-16 04:41:00,1.187,1.1889,1.18655,1.1889,1571000008.0
2008-10-16 04:42:00,1.18875,1.18875,1.1875,1.1876,1440500001.0
2008-10-16 04:43:00,1.1876,1.18795,1.18645,1.1865,525100001.0
2008-10-16 04:44:00,1.1859,1.18745,1.1859,1.18745,698799995.0
2008-10-16 04:45:00,1.18685,1.18685,1.18685,1.18685,85199997.0
2008-10-16 04:46:00,1.18695,1.18735,1.18655,1.18655,690099995.0
2008-10-16 04:47:00,1.1868,1.187,1.1866,1.1867,1399200011.0
2008-10-16 04:48:00,1.1867,1.1867,1.18585,1.186,561000003.0
2008-10-16 04:49:00,1.186,1.1862,1.18535,1.1855,1876300001.0
2008-10-16 04:50:00,1.1853,1.1859,1.1846,1.1847,561199999.0
2008-10-16 04:51:00,1.1842,1.1842,1.1794,1.1796,561199999.0
2008-10-16 04:52:00,1.1799,1.1807,1.1796,1.1803,561199999.0
2008-10-16 04:53:00,1.1804,1.1805,1.1804,1.1804,561199999.0
2008-10-16 04:54:00,1.1806,1.183,1.1803,1.18205,1868820008.0
2008-10-16 04:55:00,1.1821,1.18365,1.18185,1.1834,1723680009.0
2008-10-16 04:56:00,1.1839,1.1858,1.1839,1.1858,881639994.0
2008-10-16 04:57:00,1.1855,1.1863,1.1846,1.1861,881639994.0
2008-10-16 04:58:00,1.18595,1.18595,1.18495,1.18495,881639994.0
2008-10-16 04:59:00,1.185,1.18515,1.1848,1.18515,1044519990.0
2008-10-16 05:00:00,1.1852,1.1855,1.1852,1.1855,315500000.0
2008-10-16 05:01:00,1.1854,1.1854,1.18465,1.1848,521139996.0
2008-10-16 05:02:00,1.1846,1.185,1.1823,1.1828,2007000015.0
2008-10-16 05:03:00,1.18195,1.18375,1.1787,1.18285,2007000015.0
2008-10-16 05:04:00,1.1824,1.183,1.1824,1.1825,1491999990.0
2008-10-16 05:05:00,1.1825,1.1854,1.1825,1.18515,1835839977.0
2008-10-16 05:06:00,1.18515,1.1853,1.18515,1.1852,996099995.0
2008-10-16 05:07:00,1.1852,1.1852,1.1852,1.1852,59799999.0
2008-10-16 05:08:00,1.1852,1.18565,1.1852,1.18565,291119997.0
2008-10-16 05:09:00,1.18535,1.18535,1.18535,1.18535,164999995.0
2008-10-16 05:10:00,1.1866,1.1867,1.1853,1.1861,1952959997.0
2008-10-16 05:11:00,1.1856,1.18585,1.18395,1.18495,1952959997.0
2008-10-16 05:12:00,1.18525,1.1853,1.1849,1.185,599540009.0
2008-10-16 05:13:00,1.185,1.18525,1.185,1.1852,387139991.0
2008-10-16 05:14:00,1.18585,1.1867,1.18555,1.1864,904820011.0
2008-10-16 05:15:00,1.1864,1.1864,1.1864,1.1864,65000000.0
2008-10-16 05:16:00,1.18666,1.18666,1.18663,1.18663,434400002.0
2008-10-16 05:17:00,1.18646,1.18663,1.18633,1.18663,747200009.0
2008-10-16 05:18:00,1.1867,1.1867,1.18644,1.18668,872800008.0
2008-10-16 05:19:00,1.1864,1.1864,1.18565,1.1858,461119998.0
2008-10-16 05:20:00,1.1858,1.1858,1.1858,1.1858,73400002.0
2008-10-16 05:21:00,1.18554,1.18584,1.18535,1.18571,1968099980.0
2008-10-16 05:22:00,1.18558,1.18569,1.18548,1.18569,951099986.0
2008-10-16 05:23:00,1.1858,1.1858,1.1858,1.1858,111880001.0
2008-10-16 05:24:00,1.1858,1.18595,1.1858,1.18595,218159997.0
2008-10-16 05:25:00,1.1862,1.1865,1.1859,1.18615,755260002.0
2008-10-16 05:26:00,1.1863,1.1865,1.1862,1.1864,726200001.0
2008-10-16 05:27:00,1.1865,1.1865,1.1865,1.1865,19240000.0
2008-10-16 05:28:00,1.186,1.186,1.185,1.185,358520009.0
2008-10-16 05:29:00,1.185,1.1855,1.18475,1.1855,670759996.0
2008-10-16 05:30:00,1.1855,1.1855,1.1855,1.1855,170080002.0
2008-10-16 05:31:00,1.1855,1.18605,1.1855,1.18605,703759993.0
2008-10-16 05:32:00,1.18554,1.18582,1.18549,1.18582,1773199972.0
2008-10-16 05:33:00,1.186,1.1861,1.186,1.1861,114479999.0
2008-10-16 05:34:00,1.18614,1.18616,1.18564,1.18596,943199986.0
2008-10-16 05:35:00,1.1859,1.18621,1.18583,1.18608,602799993.0
2008-10-16 05:36:00,1.1862,1.1862,1.1862,1.1862,46240002.0
2008-10-16 05:37:00,1.1864,1.1864,1.18615,1.18635,315839999.0
2008-10-16 05:38:00,1.18625,1.18625,1.18625,1.18625,40099998.0
2008-10-16 05:39:00,1.18605,1.1861,1.18605,1.1861,79199996.0
2008-10-16 05:40:00,1.18622,1.18634,1.18611,1.18633,1678399979.0
2008-10-16 05:41:00,1.18625,1.1865,1.18605,1.1861,503460001.0
2008-10-16 05:42:00,1.1862,1.1863,1.186,1.1861,345879997.0
2008-10-16 05:43:00,1.18622,1.18626,1.18577,1.18595,994999996.0
2008-10-16 05:44:00,1.1861,1.1861,1.1861,1.1861,380259994.0
2008-10-16 05:45:00,1.186,1.18605,1.18595,1.186,502320003.0
2008-10-16 05:46:00,1.18605,1.18615,1.18605,1.18615,199300003.0
2008-10-16 05:47:00,1.18595,1.18595,1.18595,1.18595,34299999.0
2008-10-16 05:48:00,1.186,1.18629,1.186,1.18629,706400008.0
2008-10-16 05:50:00,1.1861,1.18626,1.1861,1.18626,856999999.0
2008-10-16 05:51:00,1.1859,1.1859,1.1859,1.1859,42000000.0
2008-10-16 05:52:00,1.18619,1.18622,1.18589,1.18622,1185200003.0
2008-10-16 05:53:00,1.1859,1.1859,1.1859,1.1859,86799999.0
2008-10-16 05:54:00,1.18627,1.18635,1.18621,1.18624,1809600011.0
2008-10-16 05:55:00,1.1859,1.1859,1.1859,1.1859,44799999.0
2008-10-16 05:56:00,1.1859,1.1859,1.1859,1.1859,39599998.0
2008-10-16 05:57:00,1.1859,1.1859,1.1859,1.1859,34599998.0
2008-10-16 05:58:00,1.186,1.186,1.186,1.186,201400001.0
2008-10-16 05:59:00,1.186,1.186,1.186,1.186,67000000.0
2008-10-16 06:00:00,1.1838,1.1838,1.1838,1.1838,67000000.0
2008-10-16 06:01:00,1.186,1.186,1.186,1.186,67000000.0
2008-10-16 06:02:00,1.18605,1.18605,1.186,1.186,204299995.0
2008-10-16 06:03:00,1.186,1.186,1.18565,1.18565,208800004.0
2008-10-16 06:04:00,1.1859,1.1859,1.1859,1.1859,104800003.0
2008-10-16 06:05:00,1.18565,1.18565,1.18565,1.18565,104800003.0
2008-10-16 06:06:00,1.1859,1.1859,1.1859,1.1859,106400002.0
2008-10-16 06:07:00,1.18565,1.18565,1.18565,1.18565,106400002.0
2008-10-16 06:08:00,1.1859,1.1859,1.18565,1.18565,212800004.0
2008-10-16 06:09:00,1.18546,1.18568,1.18531,1.18568,1005000020.0
2008-10-16 06:10:00,1.18599,1.18599,1.1857,1.1858,1296400014.0
2008-10-16 06:11:00,1.186,1.186,1.186,1.186,103840000.0
2008-10-16 06:12:00,1.186,1.186,1.186,1.186,172319999.0
2008-10-16 06:13:00,1.186,1.1861,1.18535,1.18535,820740002.0
2008-10-16 06:14:00,1.1856,1.186,1.1856,1.18595,235139998.0
2008-10-16 06:15:00,1.1861,1.1861,1.1861,1.1861,74839996.0
2008-10-16 06:16:00,1.1862,1.1865,1.1862,1.1865,288759998.0
2008-10-16 06:17:00,1.1865,1.1865,1.1862,1.1862,894719987.0
2008-10-16 06:18:00,1.1862,1.1863,1.1862,1.18625,803660009.0
2008-10-16 06:19:00,1.1862,1.1862,1.1862,1.1862,177639999.0
2008-10-16 06:20:00,1.1862,1.18645,1.1862,1.18645,830900006.0
2008-10-16 06:21:00,1.1865,1.1865,1.1862,1.1862,380180000.0
2008-10-16 06:22:00,1.1861,1.18685,1.1861,1.1866,2043839984.0
2008-10-16 06:23:00,1.1866,1.1867,1.1866,1.1866,744260006.0
2008-10-16 06:24:00,1.1866,1.1866,1.1866,1.1866,530679994.0
2008-10-16 06:25:00,1.1866,1.1866,1.18505,1.1853,1987160005.0
2008-10-16 06:26:00,1.1854,1.187,1.1854,1.18685,1627239991.0
2008-10-16 06:27:00,1.1863,1.1869,1.18625,1.1869,539880004.0
2008-10-16 06:28:00,1.1871,1.18715,1.18695,1.187,1914100006.0
2008-10-16 06:29:00,1.187,1.187,1.187,1.187,132199997.0
2008-10-16 06:30:00,1.18682,1.1869,1.1868,1.18685,1872400031.0
2008-10-16 06:31:00,1.18715,1.1872,1.18695,1.18695,200480003.0
2008-10-16 06:32:00,1.187,1.18805,1.187,1.1879,1534560000.0
2008-10-16 06:33:00,1.1879,1.1891,1.1879,1.1891,896839998.0
2008-10-16 06:34:00,1.1892,1.1892,1.1892,1.1892,145000000.0
2008-10-16 06:35:00,1.1892,1.1892,1.1888,1.1888,217240002.0
2008-10-16 06:36:00,1.1889,1.1889,1.1889,1.1889,286640004.0
2008-10-16 06:37:00,1.1893,1.19,1.1883,1.1899,518519992.0
2008-10-16 06:38:00,1.18955,1.1896,1.18955,1.1896,518519992.0
2008-10-16 06:39:00,1.1896,1.1896,1.1896,1.1896,477779999.0
2008-10-16 06:40:00,1.18995,1.18995,1.18965,1.1899,260559999.0
2008-10-16 06:41:00,1.19005,1.19005,1.19005,1.19005,81239998.0
2008-10-16 06:42:00,1.18985,1.1901,1.18985,1.18995,309740008.0
2008-10-16 06:43:00,1.1901,1.1901,1.18995,1.18995,129200001.0
2008-10-16 06:44:00,1.18955,1.18985,1.18935,1.18985,540960005.0
2008-10-16 06:45:00,1.1897,1.18976,1.18942,1.18942,1255400005.0
2008-10-16 06:46:00,1.18995,1.18995,1.18925,1.1894,656979985.0
2008-10-16 06:47:00,1.18985,1.18985,1.1893,1.1895,1855419988.0
2008-10-16 06:48:00,1.1895,1.18995,1.1895,1.1895,1740500013.0
2008-10-16 06:49:00,1.1896,1.18985,1.18955,1.1896,945579998.0
2008-10-16 06:50:00,1.1895,1.1895,1.189,1.1891,1224820020.0
2008-10-16 06:51:00,1.1897,1.1897,1.1888,1.1895,169320003.0
2008-10-16 06:52:00,1.1891,1.18935,1.1891,1.18935,169320003.0
2008-10-16 06:53:00,1.1895,1.1895,1.1894,1.1895,1485039993.0
2008-10-16 06:54:00,1.18955,1.18955,1.18955,1.18955,166180000.0
2008-10-16 06:55:00,1.18955,1.18955,1.18865,1.18905,341719999.0
2008-10-16 06:56:00,1.1892,1.1892,1.18845,1.18845,121160003.0
2008-10-16 06:57:00,1.18905,1.1892,1.18905,1.1892,135760000.0
2008-10-16 06:58:00,1.1892,1.1892,1.1882,1.18845,602060003.0
2008-10-16 06:59:00,1.1884,1.18885,1.1884,1.18885,159539997.0
2008-10-16 07:00:00,1.1886,1.1886,1.1881,1.1886,978280008.0
2008-10-16 07:01:00,1.1886,1.1886,1.187,1.1878,1006679994.0
2008-10-16 07:02:00,1.18755,1.189,1.18705,1.189,1372059993.0
2008-10-16 07:03:00,1.189,1.189,1.18835,1.18885,503340003.0
2008-10-16 07:04:00,1.189,1.1893,1.1885,1.1893,1258899986.0
2008-10-16 07:05:00,1.1891,1.1891,1.1891,1.1891,202600006.0
2008-10-16 07:06:00,1.1891,1.1891,1.1891,1.1891,353179997.0
2008-10-16 07:07:00,1.1891,1.1891,1.1891,1.1891,167299999.0
2008-10-16 07:08:00,1.1891,1.1891,1.1891,1.1891,364240002.0
2008-10-16 07:09:00,1.1891,1.1891,1.1891,1.1891,486560013.0
2008-10-16 07:10:00,1.1891,1.1891,1.1878,1.18875,767180000.0
2008-10-16 07:11:00,1.1888,1.1888,1.18855,1.18875,658220005.0
2008-10-16 07:12:00,1.1884,1.1888,1.1884,1.18875,759559999.0
2008-10-16 07:13:00,1.1884,1.18865,1.1884,1.18865,121980000.0
2008-10-16 07:14:00,1.1888,1.1888,1.1888,1.1888,146620002.0
2008-10-16 07:15:00,1.18863,1.1887,1.1886,1.1887,1592499976.0
2008-10-16 07:16:00,1.1888,1.1888,1.1888,1.1888,221840004.0
2008-10-16 07:17:00,1.1888,1.1888,1.18875,1.18875,117979996.0
2008-10-16 07:18:00,1.18858,1.18858,1.18811,1.18811,653200012.0
2008-10-16 07:19:00,1.1888,1.1888,1.1888,1.1888,389919998.0
2008-10-16 07:20:00,1.1888,1.18884,1.18845,1.18855,1160300034.0
2008-10-16 07:21:00,1.1888,1.19,1.1888,1.19,402440002.0
2008-10-16 07:22:00,1.18993,1.19,1.18958,1.18958,1092600026.0
2008-10-16 07:23:00,1.19015,1.19035,1.19015,1.19035,382699996.0
2008-10-16 07:24:00,1.1904,1.19055,1.1904,1.19055,194940003.0
2008-10-16 07:25:00,1.1905,1.19055,1.1905,1.19055,90360001.0
2008-10-16 07:26:00,1.1905,1.1905,1.1905,1.1905,119980000.0
2008-10-16 07:27:00,1.19045,1.19045,1.1904,1.1904,119980000.0
2008-10-16 07:28:00,1.1904,1.1904,1.1904,1.1904,112560002.0
2008-10-16 07:29:00,1.1904,1.1904,1.1904,1.1904,151360005.0
2008-10-16 07:30:00,1.1904,1.1904,1.1904,1.1904,261640000.0
2008-10-16 07:31:00,1.19045,1.19045,1.19045,1.19045,48099998.0
2008-10-16 07:32:00,1.19045,1.19045,1.19045,1.19045,106360000.0
2008-10-16 07:34:00,1.19065,1.19095,1.19065,1.19095,342800004.0
2008-10-16 07:35:00,1.191,1.19115,1.191,1.19115,603699995.0
2008-10-16 07:36:00,1.1911,1.1915,1.19105,1.19105,453600007.0
2008-10-16 07:37:00,1.19105,1.1918,1.191,1.1918,323340000.0
2008-10-16 07:38:00,1.19185,1.19185,1.19185,1.19185,129400002.0
2008-10-16 07:39:00,1.19235,1.19465,1.19235,1.19465,2012200003.0
2008-10-16 07:40:00,1.1946,1.1946,1.19335,1.1944,1710520002.0
2008-10-16 07:41:00,1.19435,1.1955,1.19425,1.19485,1180393109.0
2008-10-16 07:42:00,1.19545,1.1963,1.19545,1.1959,969405593.0
2008-10-16 07:43:00,1.1959,1.1959,1.1943,1.19495,1433978057.0
2008-10-16 07:44:00,1.1951,1.1951,1.1951,1.1951,103400002.0
2008-10-16 07:45:00,1.19495,1.19515,1.1948,1.19495,669133109.0
2008-10-16 07:46:00,1.195,1.195,1.195,1.195,49400002.0
2008-10-16 07:47:00,1.19477,1.19477,1.1946,1.1946,407200014.0
2008-10-16 07:48:00,1.19515,1.19515,1.19515,1.19515,31680000.0
2008-10-16 07:49:00,1.1951,1.1951,1.1949,1.195,627879997.0
2008-10-16 07:50:00,1.19535,1.19535,1.19535,1.19535,84599998.0
2008-10-16 07:51:00,1.19495,1.19495,1.19495,1.19495,102199997.0
2008-10-16 07:52:00,1.1951,1.1951,1.1951,1.1951,97300003.0
2008-10-16 07:53:00,1.1951,1.1951,1.1951,1.1951,52580002.0
2008-10-16 07:54:00,1.1951,1.1951,1.1944,1.19475,657960002.0
2008-10-16 07:55:00,1.1954,1.1955,1.195,1.1954,562313115.0
2008-10-16 07:56:00,1.1954,1.1954,1.1954,1.1954,191499995.0
2008-10-16 07:57:00,1.1954,1.1954,1.19445,1.19445,577492472.0
2008-10-16 07:58:00,1.19431,1.19451,1.19385,1.1943,948099992.0
2008-10-16 07:59:00,1.1945,1.1945,1.1944,1.1944,626946231.0
2008-10-16 08:00:00,1.19435,1.195,1.19435,1.19465,1953226213.0
2008-10-16 08:01:00,1.1946,1.1946,1.1943,1.1943,295045579.0
2008-10-16 08:02:00,1.1944,1.19455,1.1944,1.19455,415000001.0
2008-10-16 08:03:00,1.19455,1.19455,1.19415,1.19435,509733115.0
2008-10-16 08:04:00,1.19435,1.19435,1.19435,1.19435,203620003.0
2008-10-16 08:05:00,1.19435,1.19445,1.19435,1.19445,93320004.0
2008-10-16 08:06:00,1.19445,1.19495,1.19445,1.19495,1051938039.0
2008-10-16 08:07:00,1.195,1.1953,1.19435,1.19435,1362691809.0
2008-10-16 08:08:00,1.1942,1.1942,1.1942,1.1942,74553116.0
2008-10-16 08:09:00,1.1943,1.1943,1.1942,1.19425,460338688.0
2008-10-16 08:10:00,1.19425,1.19425,1.19355,1.19365,1121857404.0
2008-10-16 08:11:00,1.1936,1.19375,1.19345,1.1936,997791820.0
2008-10-16 08:12:00,1.1938,1.19405,1.19375,1.19395,989784931.0
2008-10-16 08:13:00,1.19385,1.19405,1.19355,1.1936,2006345591.0
2008-10-16 08:14:00,1.19335,1.19345,1.19335,1.19345,232659346.0
2008-10-16 08:15:00,1.1931,1.19425,1.1931,1.19425,1301903605.0
2008-10-16 08:16:00,1.1946,1.1946,1.1937,1.1941,1503963614.0
2008-10-16 08:17:00,1.19385,1.19415,1.1934,1.194,1503963614.0
2008-10-16 08:18:00,1.19405,1.19415,1.19405,1.19415,307386230.0
2008-10-16 08:19:00,1.194,1.1941,1.194,1.194,288224921.0
2008-10-16 08:20:00,1.19395,1.194,1.19395,1.194,284099354.0
2008-10-16 08:21:00,1.19405,1.1942,1.19405,1.1942,460858692.0
2008-10-16 08:22:00,1.1944,1.1947,1.1941,1.1945,236986236.0
2008-10-16 08:23:00,1.1944,1.1944,1.1943,1.1943,236986236.0
2008-10-16 08:24:00,1.1943,1.1943,1.1943,1.1943,184680005.0
2008-10-16 08:25:00,1.1941,1.1943,1.1929,1.1933,2003912466.0
2008-10-16 08:26:00,1.1934,1.1937,1.1922,1.1922,2003912466.0
2008-10-16 08:27:00,1.19195,1.1929,1.19195,1.1922,2003912466.0
2008-10-16 08:28:00,1.19225,1.1929,1.19205,1.19215,2110818695.0
2008-10-16 08:29:00,1.1916,1.1916,1.19005,1.19075,906080002.0
2008-10-16 08:30:00,1.19075,1.1908,1.1907,1.1907,915651808.0
2008-10-16 08:31:00,1.1908,1.1914,1.1907,1.1911,1310244281.0
2008-10-16 08:32:00,1.1912,1.1914,1.1908,1.19135,1185172473.0
2008-10-16 08:33:00,1.1913,1.1936,1.1913,1.1926,238360000.0
2008-10-16 08:34:00,1.1923,1.19245,1.1923,1.19245,238360000.0
2008-10-16 08:35:00,1.1925,1.1926,1.1925,1.1925,564506233.0
2008-10-16 08:36:00,1.1924,1.1925,1.19175,1.19175,564506233.0
2008-10-16 08:37:00,1.1919,1.1919,1.19165,1.19165,306540001.0
2008-10-16 08:38:00,1.1917,1.1917,1.1914,1.1914,179279351.0
2008-10-16 08:39:00,1.19145,1.19145,1.1912,1.1912,683299351.0
2008-10-16 08:40:00,1.19125,1.19155,1.19125,1.19135,941564266.0
2008-10-16 08:41:00,1.19155,1.1917,1.19155,1.1916,878280020.0
2008-10-16 08:42:00,1.19165,1.19175,1.19165,1.19165,144113118.0
2008-10-16 08:43:00,1.1917,1.19245,1.1917,1.19245,545958701.0
2008-10-16 08:44:00,1.19255,1.1928,1.19255,1.1926,602264936.0
2008-10-16 08:45:00,1.1926,1.19445,1.192,1.19415,1546218034.0
2008-10-16 08:46:00,1.19405,1.19435,1.1909,1.1909,784793116.0
2008-10-16 08:47:00,1.19095,1.19095,1.18915,1.19015,1794980023.0
2008-10-16 08:48:00,1.19025,1.19085,1.19,1.1908,817019997.0
2008-10-16 08:49:00,1.1912,1.19135,1.19095,1.19135,971140017.0
2008-10-16 08:50:00,1.192,1.192,1.18995,1.19,1137060006.0
2008-10-16 08:51:00,1.1902,1.1903,1.1902,1.1903,175580002.0
2008-10-16 08:52:00,1.19055,1.19125,1.19055,1.1908,359846236.0
2008-10-16 08:53:00,1.19095,1.19095,1.1906,1.1906,207380005.0
2008-10-16 08:54:00,1.1906,1.1908,1.19035,1.1904,1425813106.0
2008-10-16 08:55:00,1.1904,1.1907,1.1904,1.1907,715279350.0
2008-10-16 08:56:00,1.19075,1.19075,1.19075,1.19075,96573112.0
2008-10-16 08:57:00,1.1907,1.1907,1.1907,1.1907,96573112.0
2008-10-16 08:58:00,1.1908,1.1915,1.1907,1.1912,668806245.0
2008-10-16 08:59:00,1.1912,1.1912,1.19055,1.19075,668806245.0
2008-10-16 09:00:00,1.1905,1.1915,1.1904,1.1912,260292466.0
2008-10-16 09:01:00,1.1911,1.19125,1.1911,1.1912,260292466.0
2008-10-16 09:02:00,1.19125,1.19125,1.19055,1.1908,681226230.0
2008-10-16 09:03:00,1.19085,1.19085,1.1908,1.1908,274692476.0
2008-10-16 09:04:00,1.1908,1.1912,1.19075,1.1908,1712623626.0
2008-10-16 09:05:00,1.1908,1.1908,1.1908,1.1908,137046226.0
2008-10-16 09:06:00,1.1908,1.19095,1.1897,1.18985,2141898049.0
2008-10-16 09:07:00,1.19,1.1903,1.1898,1.19005,2098810494.0
2008-10-16 09:08:00,1.19005,1.19045,1.19005,1.19045,2002213115.0
2008-10-16 09:09:00,1.1906,1.19065,1.1897,1.18985,785686230.0
2008-10-16 09:10:00,1.19045,1.19045,1.1901,1.1902,211040004.0
2008-10-16 09:11:00,1.1902,1.19025,1.1902,1.19025,89133118.0
2008-10-16 09:12:00,1.1902,1.1902,1.1902,1.1902,96699997.0
2008-10-16 09:13:00,1.19025,1.19025,1.1902,1.1902,174899349.0
2008-10-16 09:14:00,1.1902,1.1914,1.19,1.1908,1407406231.0
2008-10-16 09:15:00,1.19055,1.19095,1.18895,1.1891,1407406231.0
2008-10-16 09:16:00,1.1891,1.18975,1.189,1.1895,1182026230.0
2008-10-16 09:17:00,1.1895,1.1895,1.18855,1.18855,444779997.0
2008-10-16 09:18:00,1.1888,1.1904,1.1888,1.1901,1871093130.0
2008-10-16 09:19:00,1.1907,1.1912,1.1906,1.1906,1871093130.0
2008-10-16 09:20:00,1.1903,1.1911,1.1901,1.1903,1871093130.0
2008-10-16 09:21:00,1.1905,1.1907,1.1905,1.1907,1551200003.0
2008-10-16 09:22:00,1.19025,1.19025,1.18855,1.18865,1551200003.0
2008-10-16 09:23:00,1.1887,1.18895,1.1886,1.18895,1911292456.0
2008-10-16 09:24:00,1.1889,1.1889,1.1886,1.1886,354540000.0
2008-10-16 09:25:00,1.1887,1.1899,1.1887,1.1894,1456439999.0
2008-10-16 09:26:00,1.1896,1.18965,1.18925,1.18945,1456439999.0
2008-10-16 09:27:00,1.1895,1.1899,1.1894,1.1895,811739994.0
2008-10-16 09:28:00,1.189,1.1892,1.18875,1.1889,811739994.0
2008-10-16 09:29:00,1.1888,1.1895,1.1888,1.1894,682993103.0
2008-10-16 09:30:00,1.1895,1.1899,1.1893,1.1896,682993103.0
2008-10-16 09:31:00,1.1897,1.1899,1.1888,1.1892,682993103.0
2008-10-16 09:32:00,1.189,1.1891,1.1887,1.1887,682993103.0
2008-10-16 09:33:00,1.1887,1.1887,1.1872,1.1876,1095053109.0
2008-10-16 09:34:00,1.18745,1.18745,1.1871,1.1874,1095053109.0
2008-10-16 09:35:00,1.18735,1.1877,1.187,1.1875,1832306253.0
2008-10-16 09:36:00,1.1879,1.1896,1.1875,1.1891,1200039356.0
2008-10-16 09:37:00,1.189,1.1897,1.18875,1.18925,1200039356.0
2008-10-16 09:38:00,1.1892,1.1892,1.1888,1.1888,210560002.0
2008-10-16 09:39:00,1.18895,1.18895,1.18835,1.18845,1111439999.0
2008-10-16 09:40:00,1.1888,1.1888,1.1888,1.1888,325106232.0
2008-10-16 09:41:00,1.1884,1.1884,1.1878,1.18815,325106232.0
2008-10-16 09:42:00,1.1884,1.1884,1.1878,1.1879,450333115.0
2008-10-16 09:43:00,1.1884,1.1886,1.1884,1.1886,450333115.0
2008-10-16 09:44:00,1.1888,1.1888,1.1888,1.1888,86080002.0
2008-10-16 09:45:00,1.1887,1.1891,1.1881,1.1887,1504519990.0
2008-10-16 09:46:00,1.18855,1.18875,1.18855,1.1886,1504519990.0
2008-10-16 09:47:00,1.18855,1.18855,1.1883,1.1883,792920005.0
2008-10-16 09:48:00,1.1883,1.1883,1.1878,1.1878,963706254.0
2008-10-16 09:49:00,1.188,1.188,1.1876,1.1876,1627532474.0
2008-10-16 09:50:00,1.1874,1.1874,1.1863,1.1863,1627532474.0
2008-10-16 09:51:00,1.18615,1.18645,1.18605,1.18645,1627532474.0
2008-10-16 09:52:00,1.18635,1.1865,1.18615,1.1864,1858253102.0
2008-10-16 09:53:00,1.1864,1.18785,1.1864,1.1874,1832173114.0
2008-10-16 09:54:00,1.1874,1.1874,1.18685,1.18685,322759998.0
2008-10-16 09:55:00,1.18675,1.18905,1.18665,1.188,1870638678.0
2008-10-16 09:56:00,1.1878,1.18845,1.1877,1.1881,859886240.0
2008-10-16 09:57:00,1.18805,1.1886,1.1879,1.1886,937619364.0
2008-10-16 09:58:00,1.18855,1.18895,1.1882,1.18895,1800852449.0
2008-10-16 09:59:00,1.1893,1.1907,1.1893,1.1907,2127204935.0
2008-10-16 10:00:00,1.1908,1.1932,1.1908,1.1922,2127204935.0
2008-10-16 10:01:00,1.192,1.192,1.1907,1.19095,2127204935.0
2008-10-16 10:02:00,1.1911,1.1912,1.1898,1.1898,1378986226.0
2008-10-16 10:03:00,1.1888,1.1901,1.188,1.1901,1378986226.0
2008-10-16 10:04:00,1.18995,1.18995,1.18925,1.1896,1378986226.0
2008-10-16 10:05:00,1.18895,1.18935,1.18895,1.18935,218279997.0
2008-10-16 10:06:00,1.18915,1.18965,1.1891,1.1895,1468851822.0
2008-10-16 10:07:00,1.1895,1.1895,1.1892,1.18925,654458044.0
2008-10-16 10:08:00,1.1892,1.1892,1.1891,1.1892,323186229.0
2008-10-16 10:09:00,1.1891,1.1892,1.1889,1.189,1721480010.0
2008-10-16 10:10:00,1.18895,1.18895,1.1885,1.1887,1287073120.0
2008-10-16 10:11:00,1.1882,1.1901,1.1882,1.1901,2143439357.0
2008-10-16 10:12:00,1.1897,1.19,1.1891,1.1899,2143439357.0
2008-10-16 10:13:00,1.1897,1.1901,1.1895,1.1896,2143439357.0
2008-10-16 10:14:00,1.18935,1.18935,1.1887,1.1892,2143439357.0
2008-10-16 10:15:00,1.1891,1.18925,1.189,1.18925,641313122.0
2008-10-16 10:16:00,1.1894,1.18965,1.1894,1.18955,847786233.0
2008-10-16 10:17:00,1.1897,1.1936,1.1897,1.1918,2067066225.0
2008-10-16 10:18:00,1.19155,1.1937,1.19135,1.1937,2067066225.0
2008-10-16 10:19:00,1.19365,1.19365,1.1932,1.1933,540799996.0
2008-10-16 10:20:00,1.1932,1.1935,1.1927,1.1935,1819685576.0
2008-10-16 10:21:00,1.1931,1.1931,1.19265,1.19285,1819685576.0
2008-10-16 10:22:00,1.1927,1.1929,1.1925,1.1926,1325179996.0
2008-10-16 10:23:00,1.1925,1.1925,1.192,1.192,1325179996.0
2008-10-16 10:24:00,1.19185,1.19235,1.1918,1.19235,1325179996.0
2008-10-16 10:25:00,1.19255,1.1927,1.19255,1.1927,193939999.0
2008-10-16 10:26:00,1.1927,1.1939,1.1926,1.1938,576566233.0
2008-10-16 10:27:00,1.19335,1.1938,1.1931,1.1938,576566233.0
2008-10-16 10:28:00,1.1941,1.1941,1.1931,1.1936,440199999.0
2008-10-16 10:29:00,1.1934,1.1943,1.1926,1.1943,440199999.0
2008-10-16 10:30:00,1.19435,1.19455,1.19435,1.1944,440199999.0
2008-10-16 10:31:00,1.1944,1.19445,1.19435,1.19445,730719989.0
2008-10-16 10:32:00,1.1952,1.1969,1.1948,1.1969,342703117.0
2008-10-16 10:33:00,1.197,1.1978,1.197,1.1974,342703117.0
2008-10-16 10:34:00,1.1973,1.1975,1.1968,1.1972,342703117.0
2008-10-16 10:35:00,1.1971,1.1983,1.1966,1.1981,342703117.0
2008-10-16 10:36:00,1.1983,1.199,1.197,1.1985,342703117.0
2008-10-16 10:37:00,1.1984,1.1984,1.1973,1.1973,342703117.0
2008-10-16 10:38:00,1.1972,1.1977,1.1965,1.1969,342703117.0
2008-10-16 10:39:00,1.1968,1.1973,1.1961,1.1964,342703117.0
2008-10-16 10:40:00,1.1963,1.1963,1.1953,1.1953,342703117.0
2008-10-16 10:41:00,1.1955,1.1962,1.1952,1.1962,342703117.0
2008-10-16 10:42:00,1.1961,1.1961,1.196,1.19605,342703117.0
2008-10-16 10:43:00,1.1959,1.1959,1.19555,1.19555,713463121.0
2008-10-16 10:44:00,1.1955,1.19565,1.195,1.19565,1102069351.0
2008-10-16 10:45:00,1.1959,1.196,1.1957,1.1959,1581810008.0
2008-10-16 10:46:00,1.19575,1.19575,1.1954,1.1954,1581810008.0
2008-10-16 10:47:00,1.1955,1.1965,1.1954,1.1959,413533121.0
2008-10-16 10:48:00,1.1961,1.1961,1.19555,1.19575,413533121.0
2008-10-16 10:49:00,1.19575,1.19585,1.19575,1.19585,317433120.0
2008-10-16 10:50:00,1.1958,1.1958,1.19495,1.1953,1134673127.0
2008-10-16 10:51:00,1.19535,1.1954,1.19535,1.1954,402060001.0
2008-10-16 10:52:00,1.1954,1.1956,1.1953,1.19535,1974849989.0
2008-10-16 10:53:00,1.1953,1.1954,1.19525,1.19525,1691729997.0
2008-10-16 10:54:00,1.1953,1.1956,1.1948,1.1951,307700002.0
2008-10-16 10:55:00,1.1948,1.1948,1.19475,1.1948,307700002.0
2008-10-16 10:56:00,1.1947,1.19475,1.1939,1.1939,1808028708.0
2008-10-16 10:57:00,1.19395,1.19395,1.1936,1.19365,1984919374.0
2008-10-16 10:58:00,1.19375,1.19385,1.19365,1.1938,849800009.0
2008-10-16 10:59:00,1.1938,1.194,1.1938,1.194,245133114.0
2008-10-16 11:00:00,1.19405,1.19435,1.19375,1.19425,1629533111.0
2008-10-16 11:01:00,1.19435,1.19435,1.1942,1.1942,446963112.0
2008-10-16 11:02:00,1.19415,1.19415,1.19415,1.19415,42799999.0
2008-10-16 11:03:00,1.19385,1.19415,1.19345,1.1936,2098839334.0
2008-10-16 11:04:00,1.19355,1.1939,1.1935,1.1935,1042976228.0
2008-10-16 11:05:00,1.19345,1.19345,1.1929,1.19305,1176419355.0
2008-10-16 11:06:00,1.1932,1.1934,1.1932,1.1934,666673125.0
2008-10-16 11:07:00,1.19305,1.19305,1.193,1.19305,666673125.0
2008-10-16 11:08:00,1.193,1.193,1.19265,1.19285,1025005592.0
2008-10-16 11:09:00,1.19295,1.19445,1.19265,1.1937,2103299326.0
2008-10-16 11:10:00,1.1938,1.19385,1.19375,1.19385,263150006.0
2008-10-16 11:11:00,1.19365,1.19365,1.19365,1.19365,70673119.0
2008-10-16 11:12:00,1.19375,1.194,1.19375,1.19395,258679346.0
2008-10-16 11:13:00,1.1939,1.19395,1.1939,1.1939,578729996.0
2008-10-16 11:14:00,1.1939,1.1939,1.19365,1.19365,776623116.0
2008-10-16 11:15:00,1.19365,1.19425,1.1936,1.19425,1675868710.0
2008-10-16 11:16:00,1.19405,1.19405,1.19405,1.19405,242629997.0
2008-10-16 11:17:00,1.19405,1.19405,1.1937,1.1937,1337556241.0
2008-10-16 11:18:00,1.19375,1.19375,1.1936,1.19375,1853708728.0
2008-10-16 11:19:00,1.19375,1.19375,1.1932,1.1935,986585585.0
2008-10-16 11:20:00,1.1936,1.1936,1.1934,1.1936,1171046240.0
2008-10-16 11:21:00,1.1936,1.19365,1.1934,1.1934,1501115594.0
2008-10-16 11:22:00,1.19335,1.19335,1.19235,1.19235,1845941149.0
2008-10-16 11:23:00,1.19245,1.1925,1.19235,1.1925,772602458.0
2008-10-16 11:24:00,1.1924,1.1926,1.1924,1.1925,635259993.0
2008-10-16 11:25:00,1.1924,1.1924,1.19225,1.1923,635259993.0
2008-10-16 11:26:00,1.1923,1.19235,1.1922,1.19235,705732468.0
2008-10-16 11:27:00,1.19235,1.1926,1.19235,1.1925,1409742468.0
2008-10-16 11:28:00,1.1925,1.1925,1.1924,1.1924,501469998.0
2008-10-16 11:29:00,1.1924,1.1924,1.1924,1.1924,685196232.0
2008-10-16 11:30:00,1.19245,1.19265,1.1924,1.19265,1751684267.0
2008-10-16 11:31:00,1.19265,1.19265,1.19265,1.19265,259719997.0
2008-10-16 11:32:00,1.19265,1.19265,1.19165,1.19165,1607912469.0
2008-10-16 11:33:00,1.19165,1.1923,1.19155,1.1921,1745280502.0
2008-10-16 11:34:00,1.1917,1.19185,1.1917,1.1917,442962460.0
2008-10-16 11:35:00,1.19205,1.19205,1.19185,1.1919,297115579.0
2008-10-16 11:36:00,1.19195,1.192,1.19195,1.192,324352467.0
2008-10-16 11:37:00,1.1921,1.1931,1.1921,1.1931,1150958065.0
2008-10-16 11:38:00,1.19305,1.19315,1.19285,1.1929,1447664287.0
2008-10-16 11:39:00,1.19295,1.19315,1.19295,1.19315,504125582.0
2008-10-16 11:40:00,1.19345,1.19345,1.19325,1.19335,396408689.0
2008-10-16 11:41:00,1.1936,1.19385,1.1936,1.19385,351679346.0
2008-10-16 11:42:00,1.1938,1.1938,1.19335,1.1935,633512466.0
2008-10-16 11:43:00,1.19345,1.19355,1.19345,1.19345,332485581.0
2008-10-16 11:44:00,1.1935,1.19355,1.1933,1.19345,895821168.0
2008-10-16 11:45:00,1.19395,1.19395,1.1933,1.1936,414726232.0
2008-10-16 11:46:00,1.1938,1.1938,1.1937,1.1937,787398704.0
2008-10-16 11:47:00,1.1935,1.19375,1.1935,1.19375,787398704.0
2008-10-16 11:48:00,1.194,1.1945,1.1934,1.1945,1501266239.0
2008-10-16 11:49:00,1.1944,1.1955,1.1941,1.1954,1501266239.0
2008-10-16 11:50:00,1.19525,1.19565,1.19505,1.1953,1501266239.0
2008-10-16 11:51:00,1.195,1.1961,1.1946,1.1961,1293862452.0
2008-10-16 11:52:00,1.19595,1.196,1.19405,1.19415,1293862452.0
2008-10-16 11:53:00,1.19425,1.1945,1.19405,1.1942,1496611163.0
2008-10-16 11:54:00,1.1942,1.1943,1.19415,1.19425,1401643648.0
2008-10-16 11:55:00,1.1943,1.1943,1.19425,1.19425,175346238.0
2008-10-16 11:56:00,1.1943,1.1946,1.1943,1.1946,1288788057.0
2008-10-16 11:57:00,1.1946,1.19595,1.19455,1.1953,896608040.0
2008-10-16 11:58:00,1.1954,1.1954,1.1952,1.1952,1360324289.0
2008-10-16 11:59:00,1.1954,1.1954,1.1945,1.1946,440989353.0
2008-10-16 12:00:00,1.19465,1.19465,1.1946,1.1946,440989353.0
2008-10-16 12:02:00,1.1946,1.1946,1.1946,1.1946,185199996.0
2008-10-16 12:03:00,1.1947,1.1947,1.1943,1.1945,464826224.0
2008-10-16 12:04:00,1.1946,1.1946,1.19455,1.19455,464826224.0
2008-10-16 12:05:00,1.1942,1.1947,1.194,1.1943,1290248050.0
2008-10-16 12:06:00,1.1944,1.1947,1.1939,1.1941,1290248050.0
2008-10-16 12:07:00,1.19385,1.1943,1.19385,1.19425,1290248050.0
2008-10-16 12:08:00,1.1943,1.1943,1.19415,1.19425,458920010.0
2008-10-16 12:09:00,1.1942,1.1942,1.19355,1.19395,1401442472.0
2008-10-16 12:10:00,1.19405,1.19405,1.1939,1.1939,727603119.0
2008-10-16 12:11:00,1.19395,1.19405,1.19395,1.19405,504963124.0
2008-10-16 12:12:00,1.1941,1.1941,1.19395,1.19405,1654293077.0
2008-10-16 12:13:00,1.1941,1.1943,1.1937,1.19375,1841923130.0
2008-10-16 12:14:00,1.19385,1.194,1.19365,1.19365,1747072462.0
2008-10-16 12:15:00,1.19365,1.19375,1.19365,1.1937,629806232.0
2008-10-16 12:16:00,1.1937,1.1938,1.19295,1.1934,1259819355.0
2008-10-16 12:17:00,1.1934,1.19345,1.1934,1.19345,276599998.0
2008-10-16 12:18:00,1.19345,1.19345,1.1933,1.19335,481999991.0
2008-10-16 12:19:00,1.19335,1.19335,1.1931,1.1932,1096683109.0
2008-10-16 12:20:00,1.1933,1.1936,1.1925,1.1925,1415260013.0
2008-10-16 12:21:00,1.19245,1.1927,1.19185,1.19265,1415260013.0
2008-10-16 12:22:00,1.1928,1.1929,1.1924,1.1924,593489998.0
2008-10-16 12:23:00,1.19236,1.19245,1.19222,1.19228,1432599998.0
2008-10-16 12:24:00,1.1926,1.1926,1.1906,1.1906,866839344.0
2008-10-16 12:25:00,1.1907,1.19085,1.1907,1.1907,866839344.0
2008-10-16 12:26:00,1.1906,1.1914,1.1903,1.1904,1500146222.0
2008-10-16 12:27:00,1.1903,1.1906,1.1898,1.18985,1500146222.0
2008-10-16 12:28:00,1.1908,1.191,1.18985,1.1905,1499528041.0
2008-10-16 12:29:00,1.1906,1.1906,1.1904,1.1906,613530002.0
2008-10-16 12:30:00,1.19065,1.1912,1.19055,1.1912,878929349.0
2008-10-16 12:31:00,1.19125,1.1914,1.19125,1.19135,1182585590.0
2008-10-16 12:32:00,1.19115,1.19115,1.19115,1.19115,150500004.0
2008-10-16 12:33:00,1.1913,1.1913,1.19115,1.19115,642889999.0
2008-10-16 12:34:00,1.1905,1.1905,1.18985,1.19045,431879997.0
2008-10-16 12:35:00,1.19055,1.1906,1.1903,1.1903,1292553123.0
2008-10-16 12:36:00,1.19045,1.19045,1.1904,1.19045,277963119.0
2008-10-16 12:37:00,1.1904,1.1904,1.1903,1.1903,403793113.0
2008-10-16 12:38:00,1.19025,1.19025,1.19025,1.19025,141430000.0
2008-10-16 12:39:00,1.1903,1.1907,1.1903,1.1907,343189999.0
2008-10-16 12:40:00,1.1908,1.19125,1.1908,1.1911,959963105.0
2008-10-16 12:41:00,1.1912,1.19125,1.19035,1.19045,972124938.0
2008-10-16 12:42:00,1.1904,1.19055,1.1904,1.19055,150073120.0
2008-10-16 12:43:00,1.1904,1.19045,1.19,1.19035,983455568.0
2008-10-16 12:44:00,1.1906,1.1906,1.1905,1.1906,48200001.0
2008-10-16 12:45:00,1.19035,1.19035,1.19035,1.19035,48200001.0
2008-10-16 12:46:00,1.19055,1.1907,1.1905,1.1907,994039996.0
2008-10-16 12:47:00,1.19065,1.19065,1.1906,1.1906,264399998.0
2008-10-16 12:48:00,1.19065,1.19065,1.18995,1.18995,633450004.0
2008-10-16 12:49:00,1.1905,1.1905,1.1901,1.1902,1114113131.0
2008-10-16 12:50:00,1.1899,1.1899,1.1878,1.1885,1114113131.0
2008-10-16 12:51:00,1.18825,1.18825,1.1875,1.18755,1114113131.0
2008-10-16 12:52:00,1.1877,1.1879,1.1872,1.1872,714689998.0
2008-10-16 12:53:00,1.1874,1.1874,1.1864,1.1867,714689998.0
2008-10-16 12:54:00,1.18655,1.1871,1.1864,1.1864,714689998.0
2008-10-16 12:55:00,1.1866,1.1866,1.1865,1.1865,1250523100.0
2008-10-16 12:56:00,1.18645,1.18665,1.1864,1.1864,1560890018.0
2008-10-16 12:57:00,1.18635,1.1865,1.18545,1.18545,2080082446.0
2008-10-16 12:58:00,1.1855,1.1859,1.1821,1.1831,1871433616.0
2008-10-16 12:59:00,1.1828,1.1842,1.1822,1.1837,1871433616.0
2008-10-16 13:00:00,1.1836,1.1839,1.18325,1.1834,1871433616.0
2008-10-16 13:01:00,1.1835,1.1837,1.1832,1.1832,1769888704.0
2008-10-16 13:02:00,1.1834,1.1843,1.1834,1.1841,1769888704.0
2008-10-16 13:03:00,1.1839,1.1841,1.1837,1.184,1769888704.0
2008-10-16 13:04:00,1.1839,1.1842,1.18355,1.18415,1769888704.0
2008-10-16 13:05:00,1.18415,1.1844,1.18405,1.18425,1261550497.0
2008-10-16 13:06:00,1.1842,1.1843,1.18335,1.18365,1495609345.0
2008-10-16 13:07:00,1.1837,1.18415,1.18365,1.18395,1265924932.0
2008-10-16 13:08:00,1.1841,1.1844,1.1841,1.1844,560085587.0
2008-10-16 13:09:00,1.1846,1.1876,1.1846,1.1863,794404914.0
2008-10-16 13:10:00,1.1864,1.1868,1.1864,1.1866,794404914.0
2008-10-16 13:11:00,1.1861,1.1866,1.1858,1.1863,2017841827.0
2008-10-16 13:12:00,1.1864,1.1866,1.186,1.18605,1622903618.0
2008-10-16 13:13:00,1.18635,1.1865,1.1861,1.1865,781368703.0
2008-10-16 13:14:00,1.1865,1.18745,1.1865,1.1869,1861602460.0
2008-10-16 13:15:00,1.1869,1.1869,1.1862,1.18665,954468696.0
2008-10-16 13:16:00,1.1867,1.1875,1.1867,1.1874,1042699342.0
2008-10-16 13:17:00,1.1873,1.1897,1.1873,1.1892,1595338697.0
2008-10-16 13:18:00,1.1888,1.1897,1.1882,1.189,1595338697.0
2008-10-16 13:19:00,1.1888,1.1895,1.18875,1.189,1595338697.0
2008-10-16 13:20:00,1.189,1.189,1.18785,1.188,1431904287.0
2008-10-16 13:21:00,1.1878,1.1882,1.1876,1.188,1266731148.0
2008-10-16 13:22:00,1.1878,1.1878,1.187,1.1872,1266731148.0
2008-10-16 13:23:00,1.1869,1.18705,1.1868,1.18695,1538977393.0
2008-10-16 13:24:00,1.1869,1.18695,1.1868,1.1868,516865565.0
2008-10-16 13:25:00,1.1869,1.18745,1.1869,1.18715,1483350501.0
2008-10-16 13:26:00,1.1873,1.18805,1.18725,1.1876,1136738689.0
2008-10-16 13:27:00,1.1878,1.18785,1.18755,1.18765,1110184942.0
2008-10-16 13:28:00,1.1876,1.18765,1.1876,1.1876,334819343.0
2008-10-16 13:29:00,1.1876,1.18775,1.1874,1.18755,1859704279.0
2008-10-16 13:30:00,1.1875,1.18765,1.18745,1.18745,1632277415.0
2008-10-16 13:31:00,1.1874,1.1878,1.1873,1.1875,170273117.0
2008-10-16 13:32:00,1.1874,1.18745,1.1874,1.18745,170273117.0
2008-10-16 13:33:00,1.18745,1.18745,1.18675,1.18675,2003884941.0
2008-10-16 13:34:00,1.1867,1.1873,1.18665,1.18725,1278711821.0
2008-10-16 13:35:00,1.1872,1.1874,1.1863,1.1863,2112642962.0
2008-10-16 13:36:00,1.1862,1.1874,1.1854,1.1854,2112642962.0
2008-10-16 13:37:00,1.1855,1.18635,1.1851,1.18515,2112642962.0
2008-10-16 13:38:00,1.18515,1.18525,1.18445,1.18465,1691673144.0
2008-10-16 13:39:00,1.18465,1.1848,1.1846,1.1847,2071799995.0
2008-10-16 13:40:00,1.1852,1.1882,1.185,1.1876,1422092456.0
2008-10-16 13:41:00,1.1874,1.1883,1.1871,1.1874,1422092456.0
2008-10-16 13:42:00,1.187,1.1878,1.187,1.1872,1422092456.0
2008-10-16 13:43:00,1.1871,1.1874,1.187,1.187,1422092456.0
2008-10-16 13:44:00,1.1873,1.1873,1.187,1.187,356892471.0
2008-10-16 13:45:00,1.1871,1.1874,1.1861,1.1874,539892464.0
2008-10-16 13:46:00,1.18705,1.18725,1.18705,1.18705,539892464.0
2008-10-16 13:47:00,1.18705,1.18705,1.18705,1.18705,668800021.0
2008-10-16 13:48:00,1.1871,1.18715,1.18705,1.18715,348673119.0
2008-10-16 13:49:00,1.1872,1.1872,1.18645,1.1868,624738694.0
2008-10-16 13:50:00,1.18695,1.18705,1.18695,1.18705,236673111.0
2008-10-16 13:51:00,1.1871,1.1871,1.1865,1.1866,739319363.0
2008-10-16 13:52:00,1.1866,1.1866,1.1866,1.1866,1481716114.0
2008-10-16 13:53:00,1.1866,1.187,1.1866,1.1869,1913350543.0
2008-10-16 13:54:00,1.18685,1.18685,1.18645,1.18685,380819359.0
2008-10-16 13:55:00,1.1869,1.1871,1.1869,1.187,1385631168.0
2008-10-16 13:56:00,1.18705,1.1873,1.18675,1.18675,1385631168.0
2008-10-16 13:57:00,1.1868,1.1869,1.1867,1.18685,1096477403.0
2008-10-16 13:58:00,1.18685,1.18685,1.1867,1.1867,692211804.0
2008-10-16 13:59:00,1.18695,1.18725,1.18675,1.1872,1310784946.0
2008-10-16 14:00:00,1.1873,1.1874,1.1872,1.1873,921884927.0
2008-10-16 14:01:00,1.1873,1.1876,1.1872,1.18745,1345546222.0
2008-10-16 14:02:00,1.18755,1.1878,1.18755,1.1878,1141784942.0
2008-10-16 14:03:00,1.1878,1.1881,1.1876,1.1877,789173110.0
2008-10-16 14:04:00,1.1876,1.18775,1.1875,1.1875,789173110.0
2008-10-16 14:05:00,1.1876,1.18775,1.1876,1.1876,700019347.0
2008-10-16 14:06:00,1.188,1.1882,1.1877,1.1879,1047638699.0
2008-10-16 14:07:00,1.18785,1.18785,1.18765,1.1877,1047638699.0
2008-10-16 14:08:00,1.18795,1.18835,1.18795,1.18835,759800004.0
2008-10-16 14:09:00,1.1882,1.1884,1.1882,1.1883,1406711819.0
2008-10-16 14:10:00,1.1882,1.1883,1.18815,1.1883,1406711819.0
2008-10-16 14:11:00,1.18825,1.1884,1.18825,1.18835,1220892459.0
2008-10-16 14:12:00,1.18845,1.1887,1.18835,1.18845,1711773118.0
2008-10-16 14:13:00,1.18845,1.18875,1.1884,1.1884,943692458.0
2008-10-16 14:14:00,1.1885,1.1887,1.18845,1.1885,1056546236.0
2008-10-16 14:15:00,1.1885,1.18855,1.1876,1.1877,1889584926.0
2008-10-16 14:16:00,1.18775,1.18775,1.18695,1.1874,2046277388.0
2008-10-16 14:17:00,1.1874,1.1876,1.1868,1.1874,1335758047.0
2008-10-16 14:18:00,1.1873,1.1873,1.18645,1.1868,1335758047.0
2008-10-16 14:19:00,1.18695,1.18705,1.18645,1.1865,1710919341.0
2008-10-16 14:20:00,1.1866,1.187,1.1866,1.187,907165587.0
2008-10-16 14:21:00,1.18695,1.18725,1.1869,1.18705,1721911824.0
2008-10-16 14:22:00,1.187,1.18705,1.18685,1.187,841065583.0
2008-10-16 14:23:00,1.18705,1.18725,1.1869,1.18725,939265573.0
2008-10-16 14:24:00,1.18725,1.18725,1.1871,1.18715,1616242981.0
2008-10-16 14:25:00,1.18715,1.18725,1.18715,1.18725,777858040.0
2008-10-16 14:26:00,1.18725,1.1874,1.1872,1.1874,922223623.0
2008-10-16 14:27:00,1.1874,1.1874,1.18715,1.18725,895450512.0
2008-10-16 14:28:00,1.1873,1.18815,1.1872,1.18815,1623884934.0
2008-10-16 14:29:00,1.1881,1.1881,1.187,1.1876,1205265571.0
2008-10-16 14:30:00,1.1878,1.1911,1.1878,1.1901,1536598709.0
2008-10-16 14:31:00,1.1899,1.1902,1.1896,1.1899,1536598709.0
2008-10-16 14:32:00,1.1897,1.1899,1.1893,1.1893,1536598709.0
2008-10-16 14:33:00,1.1891,1.1898,1.1891,1.1895,1536598709.0
2008-10-16 14:34:00,1.1894,1.1895,1.1887,1.1888,1536598709.0
2008-10-16 14:35:00,1.1889,1.1892,1.1874,1.1883,1536598709.0
2008-10-16 14:36:00,1.1881,1.1889,1.1878,1.1881,1536598709.0
2008-10-16 14:37:00,1.1882,1.1882,1.1871,1.1877,1536598709.0
2008-10-16 14:38:00,1.18765,1.18775,1.1876,1.18765,1536598709.0
2008-10-16 14:39:00,1.1877,1.1878,1.1871,1.1873,1910562980.0
2008-10-16 14:40:00,1.1874,1.1875,1.1871,1.1874,1910562980.0
2008-10-16 14:41:00,1.1872,1.1874,1.1871,1.1872,1910562980.0
2008-10-16 14:42:00,1.187,1.1875,1.187,1.1871,1910562980.0
2008-10-16 14:43:00,1.1872,1.1876,1.1863,1.1866,1910562980.0
2008-10-16 14:44:00,1.1867,1.187,1.1866,1.1868,1910562980.0
2008-10-16 14:45:00,1.1867,1.187,1.1867,1.1869,1910562980.0
2008-10-16 14:46:00,1.1867,1.1868,1.1865,1.1868,1910562980.0
2008-10-16 14:47:00,1.1867,1.1873,1.1867,1.1872,1910562980.0
2008-10-16 14:48:00,1.1873,1.1875,1.1871,1.1874,1910562980.0
2008-10-16 14:49:00,1.1866,1.1868,1.1864,1.1865,1910562980.0
2008-10-16 14:50:00,1.1864,1.1867,1.186,1.1867,1910562980.0
2008-10-16 14:51:00,1.1866,1.1866,1.1861,1.1864,1910562980.0
2008-10-16 14:52:00,1.1863,1.187,1.186,1.1867,1910562980.0
2008-10-16 14:53:00,1.1866,1.1867,1.186,1.1866,1910562980.0
2008-10-16 14:54:00,1.1858,1.1858,1.1851,1.1855,1910562980.0
2008-10-16 14:55:00,1.1853,1.1857,1.1853,1.1857,1910562980.0
2008-10-16 14:56:00,1.1857,1.186,1.1856,1.18595,1910562980.0
2008-10-16 14:57:00,1.1861,1.1877,1.1861,1.1876,1219465591.0
2008-10-16 14:58:00,1.1877,1.188,1.1877,1.1879,1219465591.0
2008-10-16 14:59:00,1.188,1.1883,1.188,1.1881,1219465591.0
2008-10-16 15:00:00,1.18795,1.18795,1.1873,1.18745,1219465591.0
2008-10-16 15:01:00,1.18745,1.1876,1.1872,1.1875,1449999362.0
2008-10-16 15:02:00,1.1875,1.18825,1.1875,1.1882,1919395454.0
2008-10-16 15:03:00,1.188,1.1885,1.1869,1.1871,1909131818.0
2008-10-16 15:04:00,1.1871,1.1871,1.18615,1.1866,1909131818.0
2008-10-16 15:05:00,1.18665,1.18665,1.18645,1.18655,1263632431.0
2008-10-16 15:06:00,1.1865,1.187,1.1865,1.1866,1776431146.0
2008-10-16 15:07:00,1.1868,1.1869,1.1857,1.1861,1776431146.0
2008-10-16 15:08:00,1.186,1.1863,1.1855,1.1857,1776431146.0
2008-10-16 15:09:00,1.1857,1.18615,1.18555,1.1861,1776431146.0
2008-10-16 15:10:00,1.1862,1.1867,1.1861,1.1865,1844398019.0
2008-10-16 15:11:00,1.1866,1.1867,1.1863,1.1866,1844398019.0
2008-10-16 15:12:00,1.1867,1.1867,1.1862,1.1863,1844398019.0
2008-10-16 15:13:00,1.18635,1.1866,1.18635,1.18635,1844398019.0
2008-10-16 15:14:00,1.1867,1.1867,1.1859,1.186,1525662978.0
2008-10-16 15:15:00,1.1863,1.1869,1.1863,1.1865,1525662978.0
2008-10-16 15:16:00,1.1864,1.187,1.1864,1.1867,1525662978.0
2008-10-16 15:17:00,1.1868,1.1871,1.1868,1.187,1525662978.0
2008-10-16 15:18:00,1.1869,1.1871,1.1866,1.1866,1525662978.0
2008-10-16 15:19:00,1.1865,1.1865,1.18585,1.18595,1525662978.0
2008-10-16 15:20:00,1.186,1.186,1.1857,1.1858,685664927.0
2008-10-16 15:21:00,1.1858,1.18605,1.1858,1.18605,1410931163.0
2008-10-16 15:22:00,1.1859,1.1864,1.1857,1.1857,2137764260.0
2008-10-16 15:23:00,1.1855,1.1861,1.1855,1.1861,2137764260.0
2008-10-16 15:24:00,1.1862,1.187,1.186,1.1863,2137764260.0
2008-10-16 15:25:00,1.1862,1.1871,1.1862,1.1865,2137764260.0
2008-10-16 15:26:00,1.1866,1.1872,1.1862,1.1865,2137764260.0
2008-10-16 15:27:00,1.1862,1.1863,1.1853,1.1856,2137764260.0
2008-10-16 15:28:00,1.1857,1.1858,1.1853,1.1853,2137764260.0
2008-10-16 15:29:00,1.1854,1.1857,1.1853,1.1856,2137764260.0
2008-10-16 15:30:00,1.1855,1.1856,1.185,1.1855,2137764260.0
2008-10-16 15:31:00,1.1856,1.1873,1.1855,1.1863,2137764260.0
2008-10-16 15:32:00,1.1862,1.1874,1.1862,1.1867,2137764260.0
2008-10-16 15:33:00,1.1868,1.1881,1.1866,1.1881,2137764260.0
2008-10-16 15:34:00,1.1879,1.1885,1.1871,1.1876,2137764260.0
2008-10-16 15:35:00,1.1874,1.1876,1.1862,1.1868,2137764260.0
2008-10-16 15:36:00,1.1867,1.1873,1.1865,1.1866,2137764260.0
2008-10-16 15:37:00,1.1865,1.1873,1.1863,1.1871,2137764260.0
2008-10-16 15:38:00,1.1872,1.1875,1.1862,1.1865,2137764260.0
2008-10-16 15:39:00,1.1864,1.1871,1.1857,1.1871,2137764260.0
2008-10-16 15:40:00,1.187,1.187,1.1859,1.1859,2137764260.0
2008-10-16 15:41:00,1.186,1.1869,1.186,1.1863,2137764260.0
2008-10-16 15:42:00,1.1862,1.1871,1.1862,1.1864,2137764260.0
2008-10-16 15:43:00,1.1865,1.1875,1.1865,1.1868,2137764260.0
2008-10-16 15:44:00,1.1867,1.1869,1.1861,1.1861,2137764260.0
2008-10-16 15:45:00,1.1862,1.1871,1.186,1.1861,2137764260.0
2008-10-16 15:46:00,1.1862,1.1867,1.186,1.1866,2137764260.0
2008-10-16 15:47:00,1.1867,1.1871,1.1862,1.1869,2137764260.0
2008-10-16 15:48:00,1.187,1.1873,1.186,1.1862,2137764260.0
2008-10-16 15:49:00,1.1863,1.1866,1.186,1.1865,2137764260.0
2008-10-16 15:50:00,1.1864,1.1866,1.1858,1.1858,2137764260.0
2008-10-16 15:51:00,1.1857,1.1858,1.1855,1.1858,2137764260.0
2008-10-16 15:52:00,1.1859,1.1859,1.1855,1.1857,2137764260.0
2008-10-16 15:53:00,1.1856,1.1863,1.1856,1.1857,2137764260.0
2008-10-16 15:54:00,1.1858,1.1859,1.1855,1.1858,2137764260.0
2008-10-16 15:55:00,1.1857,1.1863,1.1857,1.1861,2137764260.0
2008-10-16 15:56:00,1.1863,1.1869,1.1863,1.1863,2137764260.0
2008-10-16 15:57:00,1.1862,1.1862,1.1859,1.186,2137764260.0
2008-10-16 15:58:00,1.1862,1.1868,1.186,1.1864,2137764260.0
2008-10-16 15:59:00,1.18635,1.18635,1.1858,1.18635,2137764260.0
2008-10-16 16:00:00,1.1866,1.1872,1.1857,1.1872,1870799358.0
2008-10-16 16:01:00,1.1871,1.1875,1.1863,1.1864,1870799358.0
2008-10-16 16:02:00,1.1864,1.1864,1.18595,1.18605,1870799358.0
2008-10-16 16:03:00,1.1864,1.1866,1.1857,1.1857,1731796078.0
2008-10-16 16:04:00,1.1858,1.1874,1.1858,1.1869,1731796078.0
2008-10-16 16:05:00,1.1868,1.1874,1.1861,1.1869,1731796078.0
2008-10-16 16:06:00,1.1868,1.1875,1.1865,1.1869,1731796078.0
2008-10-16 16:07:00,1.187,1.1875,1.1868,1.187,1731796078.0
2008-10-16 16:08:00,1.1869,1.1871,1.1862,1.1866,1731796078.0
2008-10-16 16:09:00,1.1865,1.1873,1.1864,1.1871,1731796078.0
2008-10-16 16:10:00,1.187,1.1885,1.187,1.1881,1731796078.0
2008-10-16 16:11:00,1.1882,1.1891,1.1879,1.1885,1731796078.0
2008-10-16 16:12:00,1.1883,1.1888,1.1882,1.1888,1731796078.0
2008-10-16 16:13:00,1.1889,1.1897,1.1886,1.1894,1731796078.0
2008-10-16 16:14:00,1.1896,1.1908,1.1896,1.1901,1731796078.0
2008-10-16 16:15:00,1.1902,1.1908,1.1887,1.1892,1731796078.0
2008-10-16 16:16:00,1.1888,1.1894,1.1886,1.1893,1731796078.0
2008-10-16 16:17:00,1.1894,1.1896,1.189,1.1891,1731796078.0
2008-10-16 16:18:00,1.1892,1.1897,1.1887,1.1892,1731796078.0
2008-10-16 16:19:00,1.1891,1.1898,1.1889,1.1892,1731796078.0
2008-10-16 16:20:00,1.1894,1.1906,1.1892,1.1902,1731796078.0
2008-10-16 16:21:00,1.1904,1.1904,1.1889,1.1898,1731796078.0
2008-10-16 16:22:00,1.1897,1.1901,1.1894,1.1894,1731796078.0
2008-10-16 16:23:00,1.1896,1.1896,1.1886,1.1888,1731796078.0
2008-10-16 16:24:00,1.1889,1.1897,1.1888,1.1896,1731796078.0
2008-10-16 16:25:00,1.1893,1.1893,1.188,1.1882,1731796078.0
2008-10-16 16:26:00,1.1881,1.1882,1.1878,1.1879,1731796078.0
2008-10-16 16:27:00,1.1878,1.1901,1.1877,1.1897,1731796078.0
2008-10-16 16:28:00,1.1896,1.19,1.1894,1.1894,1731796078.0
2008-10-16 16:29:00,1.1895,1.19,1.1892,1.1899,1731796078.0
2008-10-16 16:30:00,1.1899,1.1899,1.1897,1.18975,1731796078.0
2008-10-16 16:31:00,1.1897,1.1898,1.1891,1.1893,1489197401.0
2008-10-16 16:32:00,1.1894,1.1898,1.1894,1.1897,1489197401.0
2008-10-16 16:33:00,1.1896,1.1904,1.1895,1.19,1489197401.0
2008-10-16 16:34:00,1.1901,1.1911,1.1901,1.1906,1489197401.0
2008-10-16 16:35:00,1.1907,1.1911,1.1901,1.1908,1489197401.0
2008-10-16 16:36:00,1.191,1.192,1.1909,1.1914,1489197401.0
2008-10-16 16:37:00,1.1915,1.1922,1.1915,1.1922,1489197401.0
2008-10-16 16:38:00,1.1923,1.1927,1.1922,1.1922,1489197401.0
2008-10-16 16:39:00,1.1919,1.1921,1.1916,1.192,1489197401.0
2008-10-16 16:40:00,1.1921,1.193,1.1919,1.193,1489197401.0
2008-10-16 16:41:00,1.1928,1.193,1.1922,1.1924,1489197401.0
2008-10-16 16:42:00,1.1922,1.1926,1.1914,1.1918,1489197401.0
2008-10-16 16:43:00,1.192,1.193,1.1916,1.1924,1489197401.0
2008-10-16 16:44:00,1.1926,1.1927,1.1913,1.1916,1489197401.0
2008-10-16 16:45:00,1.1915,1.1924,1.1912,1.1917,1489197401.0
2008-10-16 16:46:00,1.1918,1.192,1.1913,1.1914,1489197401.0
2008-10-16 16:47:00,1.1916,1.1921,1.1916,1.1919,1489197401.0
2008-10-16 16:48:00,1.1919,1.1919,1.19155,1.1917,1489197401.0
2008-10-16 16:49:00,1.1918,1.1933,1.1918,1.1929,1532564272.0
2008-10-16 16:50:00,1.1931,1.1947,1.1931,1.1941,1532564272.0
2008-10-16 16:51:00,1.1937,1.1937,1.1925,1.1925,1532564272.0
2008-10-16 16:52:00,1.19235,1.1929,1.19235,1.19265,1532564272.0
2008-10-16 16:53:00,1.1926,1.1927,1.1906,1.1907,1950697394.0
2008-10-16 16:54:00,1.1906,1.1907,1.189,1.1894,1950697394.0
2008-10-16 16:55:00,1.1896,1.1906,1.1896,1.1901,1950697394.0
2008-10-16 16:56:00,1.1905,1.1907,1.1901,1.1906,1950697394.0
2008-10-16 16:57:00,1.1904,1.1914,1.1902,1.1902,1950697394.0
2008-10-16 16:58:00,1.1901,1.1904,1.1879,1.1889,1950697394.0
2008-10-16 16:59:00,1.189,1.1895,1.1878,1.1885,1950697394.0
2008-10-16 17:00:00,1.1886,1.1904,1.1886,1.1896,1950697394.0
2008-10-16 17:01:00,1.1898,1.1908,1.1896,1.1906,1950697394.0
2008-10-16 17:02:00,1.1904,1.1914,1.1903,1.1913,1950697394.0
2008-10-16 17:03:00,1.1914,1.193,1.1912,1.193,1950697394.0
2008-10-16 17:04:00,1.1931,1.1935,1.1917,1.1929,1950697394.0
2008-10-16 17:05:00,1.193,1.1941,1.193,1.1939,1950697394.0
2008-10-16 17:06:00,1.1938,1.1962,1.1936,1.1961,1950697394.0
2008-10-16 17:07:00,1.1959,1.1962,1.1949,1.195,1950697394.0
2008-10-16 17:08:00,1.1947,1.1963,1.1946,1.1963,1950697394.0
2008-10-16 17:09:00,1.1966,1.1984,1.1964,1.1977,1950697394.0
2008-10-16 17:10:00,1.1978,1.1994,1.1975,1.1986,1950697394.0
2008-10-16 17:11:00,1.1984,1.1995,1.1983,1.1989,1950697394.0
2008-10-16 17:12:00,1.1989,1.199,1.19835,1.1985,1950697394.0
2008-10-16 17:13:00,1.1982,1.1987,1.1976,1.1976,2039962976.0
2008-10-16 17:14:00,1.1977,1.1982,1.1977,1.1981,2039962976.0
2008-10-16 17:15:00,1.198,1.1985,1.1973,1.1975,2039962976.0
2008-10-16 17:16:00,1.1973,1.1975,1.1967,1.1969,2039962976.0
2008-10-16 17:17:00,1.19685,1.1969,1.1959,1.19645,2039962976.0
2008-10-16 17:18:00,1.1962,1.19645,1.196,1.1964,1869430516.0
2008-10-16 17:19:00,1.1962,1.1962,1.1952,1.1955,1755664936.0
2008-10-16 17:20:00,1.19525,1.19525,1.1942,1.19425,1755664936.0
2008-10-16 17:21:00,1.1944,1.19465,1.19385,1.19395,1846028547.0
2008-10-16 17:22:00,1.1938,1.1938,1.1922,1.1922,1657264954.0
2008-10-16 17:23:00,1.1921,1.1927,1.1921,1.1925,1657264954.0
2008-10-16 17:24:00,1.1928,1.1931,1.1921,1.1931,1657264954.0
2008-10-16 17:25:00,1.1938,1.1945,1.1928,1.1944,1657264954.0
2008-10-16 17:26:00,1.1943,1.1945,1.1935,1.1943,1657264954.0
2008-10-16 17:27:00,1.19405,1.1942,1.19375,1.194,1657264954.0
2008-10-16 17:28:00,1.1939,1.1947,1.1938,1.1938,211599994.0
2008-10-16 17:29:00,1.1936,1.1943,1.1935,1.1939,211599994.0
2008-10-16 17:30:00,1.19375,1.19375,1.19375,1.19375,211599994.0
2008-10-16 17:31:00,1.1939,1.1944,1.1938,1.1941,1462796080.0
2008-10-16 17:32:00,1.1942,1.1942,1.1924,1.1924,1462796080.0
2008-10-16 17:33:00,1.1923,1.1931,1.1922,1.1927,1462796080.0
2008-10-16 17:34:00,1.1928,1.1929,1.1921,1.1926,1462796080.0
2008-10-16 17:35:00,1.1926,1.19305,1.1923,1.1924,1462796080.0
2008-10-16 17:36:00,1.19255,1.19255,1.19215,1.19225,1050964276.0
2008-10-16 17:37:00,1.1922,1.1929,1.1921,1.1929,325899349.0
2008-10-16 17:38:00,1.1928,1.1932,1.1926,1.1932,325899349.0
2008-10-16 17:39:00,1.1935,1.1941,1.1934,1.194,325899349.0
2008-10-16 17:40:00,1.1937,1.1947,1.1936,1.1947,325899349.0
2008-10-16 17:41:00,1.1949,1.1957,1.1937,1.1937,325899349.0
2008-10-16 17:42:00,1.1938,1.1939,1.1935,1.1935,325899349.0
2008-10-16 17:43:00,1.19355,1.19355,1.19325,1.1933,325899349.0
2008-10-16 17:44:00,1.1933,1.1933,1.19295,1.19305,478365583.0
2008-10-16 17:45:00,1.19305,1.19305,1.1924,1.19295,1458533126.0
2008-10-16 17:46:00,1.1926,1.1928,1.1921,1.1926,1392262334.0
2008-10-16 17:47:00,1.19255,1.19255,1.19235,1.19245,1392262334.0
2008-10-16 17:48:00,1.19245,1.1925,1.19215,1.19215,1906296099.0
2008-10-16 17:49:00,1.19215,1.1924,1.19215,1.1923,588299355.0
2008-10-16 17:50:00,1.1925,1.193,1.1922,1.193,1845729826.0
2008-10-16 17:51:00,1.1925,1.1934,1.1925,1.1928,1845729826.0
2008-10-16 17:52:00,1.1926,1.1929,1.1925,1.1926,1845729826.0
2008-10-16 17:53:00,1.19245,1.19285,1.1924,1.19275,1845729826.0
2008-10-16 17:54:00,1.1925,1.1928,1.1912,1.1917,1322096753.0
2008-10-16 17:55:00,1.1916,1.19175,1.1911,1.19175,1322096753.0
2008-10-16 17:56:00,1.1916,1.19275,1.1916,1.19265,2143429188.0
2008-10-16 17:57:00,1.1928,1.1933,1.1924,1.1926,1796262332.0
2008-10-16 17:58:00,1.1924,1.1936,1.1924,1.1932,1796262332.0
2008-10-16 17:59:00,1.1938,1.1956,1.1936,1.1952,1796262332.0
2008-10-16 18:00:00,1.1951,1.1958,1.1944,1.1952,1796262332.0
2008-10-16 18:01:00,1.1953,1.1966,1.1947,1.1966,1796262332.0
2008-10-16 18:02:00,1.1965,1.1965,1.1945,1.1947,1796262332.0
2008-10-16 18:03:00,1.1949,1.196,1.1948,1.1957,1796262332.0
2008-10-16 18:04:00,1.1952,1.1953,1.1949,1.1952,1796262332.0
2008-10-16 18:05:00,1.1951,1.1952,1.1947,1.1952,1796262332.0
2008-10-16 18:06:00,1.1953,1.1955,1.19515,1.1953,552498032.0
2008-10-16 18:07:00,1.19535,1.19535,1.19505,1.19505,658064918.0
2008-10-16 18:08:00,1.1952,1.196,1.1949,1.1959,2125361657.0
2008-10-16 18:09:00,1.19585,1.1959,1.1953,1.19565,2125361657.0
2008-10-16 18:10:00,1.1956,1.1956,1.1938,1.1939,978664282.0
2008-10-16 18:11:00,1.194,1.1943,1.1935,1.1937,978664282.0
2008-10-16 18:12:00,1.1936,1.1945,1.1928,1.1941,978664282.0
2008-10-16 18:13:00,1.1935,1.1946,1.1929,1.1942,978664282.0
2008-10-16 18:14:00,1.194,1.1941,1.1926,1.1931,978664282.0
2008-10-16 18:15:00,1.1926,1.1933,1.1924,1.1924,978664282.0
2008-10-16 18:16:00,1.1923,1.1924,1.1916,1.1917,978664282.0
2008-10-16 18:17:00,1.1918,1.1931,1.1918,1.1931,978664282.0
2008-10-16 18:18:00,1.19305,1.19305,1.19225,1.1925,978664282.0
2008-10-16 18:19:00,1.1925,1.1927,1.1925,1.1927,776831811.0
2008-10-16 18:20:00,1.1927,1.19275,1.1917,1.19175,1756694775.0
2008-10-16 18:21:00,1.192,1.192,1.1903,1.1903,1193164282.0
2008-10-16 18:22:00,1.1907,1.1907,1.1878,1.1878,1193164282.0
2008-10-16 18:23:00,1.188,1.1885,1.1877,1.1881,1193164282.0
2008-10-16 18:24:00,1.188,1.1881,1.187,1.1881,1193164282.0
2008-10-16 18:25:00,1.18805,1.18825,1.18805,1.1881,1193164282.0
2008-10-16 18:26:00,1.188,1.1885,1.188,1.1884,1970294806.0
2008-10-16 18:27:00,1.18825,1.1884,1.1877,1.18805,1970294806.0
2008-10-16 18:28:00,1.1882,1.1885,1.1877,1.1882,2107729839.0
2008-10-16 18:29:00,1.1882,1.1885,1.18815,1.18835,2107729839.0
2008-10-16 18:30:00,1.1883,1.1887,1.1883,1.1885,1489063632.0
2008-10-16 18:31:00,1.18855,1.18855,1.1881,1.18815,1489063632.0
2008-10-16 18:32:00,1.1882,1.1882,1.1882,1.1882,228799995.0
2008-10-16 18:33:00,1.1882,1.1886,1.1882,1.18825,1657597406.0
2008-10-16 18:34:00,1.1882,1.1885,1.1881,1.1885,1525064276.0
2008-10-16 18:35:00,1.18855,1.18865,1.1884,1.1885,1323966236.0
2008-10-16 18:36:00,1.1883,1.1886,1.188,1.1882,1448064930.0
2008-10-16 18:37:00,1.18825,1.1884,1.18825,1.1884,1448064930.0
2008-10-16 18:38:00,1.18845,1.1887,1.1884,1.1887,1816831809.0
2008-10-16 18:39:00,1.18865,1.18865,1.18805,1.18805,892231808.0
2008-10-16 18:40:00,1.18805,1.18825,1.18805,1.1882,694965576.0
2008-10-16 18:41:00,1.1882,1.1883,1.188,1.1883,1474564279.0
2008-10-16 18:42:00,1.1883,1.1885,1.1883,1.1884,1638899361.0
2008-10-16 18:43:00,1.1884,1.1886,1.1883,1.1884,1638899361.0
2008-10-16 18:44:00,1.1884,1.1887,1.1883,1.1885,398365582.0
2008-10-16 18:45:00,1.18815,1.18835,1.1881,1.18825,398365582.0
2008-10-16 18:46:00,1.18835,1.18845,1.1879,1.1882,1757496092.0
2008-10-16 18:47:00,1.18815,1.1882,1.18785,1.18805,1836263634.0
2008-10-16 18:48:00,1.1881,1.18825,1.1881,1.1882,971532463.0
2008-10-16 18:49:00,1.1882,1.1883,1.188,1.1881,2081596091.0
2008-10-16 18:50:00,1.1882,1.18835,1.18815,1.1883,2081596091.0
2008-10-16 18:51:00,1.18835,1.1885,1.18825,1.18845,961498055.0
2008-10-16 18:52:00,1.18845,1.18845,1.188,1.18805,1198898704.0
2008-10-16 18:53:00,1.18805,1.1882,1.18805,1.1882,382833107.0
2008-10-16 18:54:00,1.1882,1.1882,1.18695,1.18695,1923827905.0
2008-10-16 18:55:00,1.18705,1.1873,1.18705,1.1871,1909529832.0
2008-10-16 18:56:00,1.1872,1.1882,1.1872,1.188,1864764272.0
2008-10-16 18:57:00,1.1879,1.18805,1.18785,1.188,1864764272.0
2008-10-16 18:58:00,1.188,1.1883,1.1879,1.18805,1169397400.0
2008-10-16 18:59:00,1.1882,1.1895,1.1881,1.1895,1375498044.0
2008-10-16 19:00:00,1.1896,1.1898,1.189,1.1892,1375498044.0
2008-10-16 19:01:00,1.1891,1.1891,1.1886,1.1889,1375498044.0
2008-10-16 19:02:00,1.18885,1.18905,1.1887,1.1889,1375498044.0
2008-10-16 19:03:00,1.18885,1.18885,1.18865,1.18865,1444664912.0
2008-10-16 19:04:00,1.18865,1.18865,1.1886,1.18865,529365588.0
2008-10-16 19:05:00,1.1887,1.18875,1.18865,1.18865,720565578.0
2008-10-16 19:06:00,1.1885,1.1889,1.1885,1.1886,1170764275.0
2008-10-16 19:07:00,1.1887,1.189,1.1887,1.1889,1170764275.0
2008-10-16 19:08:00,1.189,1.1893,1.1888,1.1891,1170764275.0
2008-10-16 19:09:00,1.18915,1.1896,1.18915,1.1896,1170764275.0
2008-10-16 19:10:00,1.18955,1.18955,1.18905,1.1894,2009561023.0
2008-10-16 19:11:00,1.1895,1.1895,1.18905,1.1894,1281398053.0
2008-10-16 19:12:00,1.1895,1.1895,1.18925,1.1894,677531167.0
2008-10-16 19:13:00,1.1893,1.1894,1.1891,1.1892,1654564257.0
2008-10-16 19:14:00,1.1892,1.1892,1.1892,1.1892,522565583.0
2008-10-16 19:15:00,1.1892,1.1892,1.1886,1.1889,1375665571.0
2008-10-16 19:16:00,1.1889,1.18925,1.1889,1.18905,880732466.0
2008-10-16 19:17:00,1.1891,1.18925,1.1891,1.1892,1450364268.0
2008-10-16 19:18:00,1.1893,1.1905,1.1893,1.1903,1463863607.0
2008-10-16 19:19:00,1.1902,1.19045,1.19005,1.19035,1463863607.0
2008-10-16 19:20:00,1.1902,1.1908,1.1902,1.1905,1030365577.0
2008-10-16 19:21:00,1.19035,1.1904,1.19005,1.19025,1030365577.0
2008-10-16 19:22:00,1.1904,1.1914,1.1902,1.1914,1863030494.0
2008-10-16 19:23:00,1.1913,1.1915,1.1912,1.1913,1863030494.0
2008-10-16 19:24:00,1.1912,1.19135,1.1912,1.1913,1863030494.0
2008-10-16 19:25:00,1.1912,1.1914,1.1907,1.1909,1765164259.0
2008-10-16 19:26:00,1.1908,1.1909,1.19065,1.19065,1765164259.0
2008-10-16 19:27:00,1.1908,1.1908,1.1896,1.1902,1373563615.0
2008-10-16 19:28:00,1.19015,1.1903,1.19015,1.19025,1373563615.0
2008-10-16 19:29:00,1.1902,1.1904,1.1896,1.1897,1520663613.0
2008-10-16 19:30:00,1.18985,1.1899,1.1896,1.1899,1520663613.0
2008-10-16 19:31:00,1.19,1.19,1.1886,1.1891,1491813298.0
2008-10-16 19:32:00,1.1893,1.1899,1.1891,1.1896,1196064941.0
2008-10-16 19:33:00,1.1896,1.1896,1.1892,1.18945,1196064941.0
2008-10-16 19:34:00,1.1897,1.1897,1.1892,1.1895,278000000.0
2008-10-16 19:35:00,1.1895,1.1895,1.1895,1.1895,278000000.0
2008-10-16 19:36:00,1.18945,1.1895,1.1894,1.1895,1909531161.0
2008-10-16 19:37:00,1.1895,1.1895,1.1895,1.1895,150299999.0
2008-10-16 19:38:00,1.1895,1.18975,1.1891,1.18925,1330796098.0
2008-10-16 19:39:00,1.1893,1.18965,1.18925,1.18955,1230830507.0
2008-10-16 19:40:00,1.18965,1.1897,1.18965,1.18965,602165567.0
2008-10-16 19:41:00,1.18965,1.18965,1.18925,1.18955,717498027.0
2008-10-16 19:42:00,1.1895,1.18955,1.18935,1.18935,1156531156.0
2008-10-16 19:43:00,1.1896,1.1896,1.18925,1.18925,414932465.0
2008-10-16 19:44:00,1.1892,1.1893,1.1891,1.1893,757464943.0
2008-10-16 19:45:00,1.1895,1.1896,1.1892,1.1893,1565262350.0
2008-10-16 19:46:00,1.1894,1.1898,1.1894,1.1898,1263266244.0
2008-10-16 19:47:00,1.1897,1.18995,1.1897,1.1899,1542963640.0
2008-10-16 19:48:00,1.1899,1.19005,1.1899,1.18995,600532471.0
2008-10-16 19:49:00,1.1899,1.18995,1.1898,1.1899,1934561657.0
2008-10-16 19:50:00,1.1899,1.18995,1.1899,1.1899,1313361682.0
2008-10-16 19:51:00,1.1897,1.1907,1.1897,1.1904,1885864267.0
2008-10-16 19:52:00,1.1903,1.1909,1.19,1.1902,1885864267.0
2008-10-16 19:53:00,1.19015,1.1905,1.19015,1.1905,1885864267.0
2008-10-16 19:54:00,1.1903,1.1914,1.1902,1.1914,1808964908.0
2008-10-16 19:55:00,1.1913,1.1915,1.1909,1.1909,1808964908.0
2008-10-16 19:56:00,1.1907,1.1911,1.1899,1.1906,1808964908.0
2008-10-16 19:57:00,1.1905,1.1905,1.1896,1.1901,1808964908.0
2008-10-16 19:58:00,1.19,1.19,1.1887,1.1887,1808964908.0
2008-10-16 19:59:00,1.1888,1.189,1.1885,1.1889,1808964908.0
2008-10-16 20:00:00,1.1889,1.189,1.18875,1.1888,1808964908.0
2008-10-16 20:01:00,1.18875,1.18885,1.18865,1.18885,1321232469.0
2008-10-16 20:02:00,1.1888,1.189,1.1887,1.1889,1559831819.0
2008-10-16 20:03:00,1.1889,1.189,1.18875,1.189,1859831810.0
2008-10-16 20:04:00,1.189,1.1895,1.1889,1.1895,1045898041.0
2008-10-16 20:05:00,1.1893,1.19,1.1893,1.19,1177898029.0
2008-10-16 20:06:00,1.18995,1.19055,1.18975,1.18995,1177898029.0
2008-10-16 20:07:00,1.18995,1.19005,1.18995,1.19005,874932464.0
2008-10-16 20:08:00,1.19,1.1901,1.1894,1.1894,1626496079.0
2008-10-16 20:09:00,1.1892,1.1894,1.1891,1.1892,1626496079.0
2008-10-16 20:10:00,1.18915,1.18955,1.18915,1.1892,1626496079.0
2008-10-16 20:11:00,1.1893,1.18935,1.1893,1.18935,310600006.0
2008-10-16 20:12:00,1.1893,1.1893,1.1892,1.1892,393798698.0
2008-10-16 20:13:00,1.1892,1.18955,1.1892,1.18935,528131816.0
2008-10-16 20:14:00,1.18935,1.18965,1.1893,1.18965,1049230502.0
2008-10-16 20:15:00,1.18965,1.18975,1.1896,1.18965,857064926.0
2008-10-16 20:16:00,1.1896,1.18965,1.18955,1.18955,1013198699.0
2008-10-16 20:17:00,1.1898,1.1898,1.1893,1.1896,653400016.0
2008-10-16 20:18:00,1.18945,1.1895,1.18945,1.18945,653400016.0
2008-10-16 20:19:00,1.18935,1.18935,1.1888,1.1888,1316931791.0
2008-10-16 20:20:00,1.18875,1.1891,1.18855,1.18905,1457529207.0
2008-10-16 20:21:00,1.18873,1.18873,1.18845,1.18845,54900000.0
2008-10-16 20:22:00,1.18915,1.18915,1.18905,1.18915,1875063600.0
2008-10-16 20:23:00,1.18915,1.1895,1.18915,1.18925,1337630486.0
2008-10-16 20:24:00,1.18925,1.1894,1.18925,1.1894,1309431815.0
2008-10-16 20:25:00,1.1894,1.1895,1.1894,1.1895,855866234.0
2008-10-16 20:26:00,1.1896,1.1896,1.1894,1.1895,1818897401.0
2008-10-16 20:27:00,1.1896,1.1907,1.1896,1.19,1818897401.0
2008-10-16 20:28:00,1.1901,1.1901,1.1896,1.18965,1818897401.0
2008-10-16 20:29:00,1.18955,1.18955,1.18955,1.18955,222899346.0
2008-10-16 20:30:00,1.1899,1.1901,1.1896,1.1899,606332466.0
2008-10-16 20:31:00,1.18985,1.18985,1.18955,1.18965,606332466.0
2008-10-16 20:32:00,1.1897,1.18995,1.1897,1.18995,772131817.0
2008-10-16 20:33:00,1.19005,1.19005,1.18955,1.18955,423266235.0
2008-10-16 20:34:00,1.18945,1.18955,1.1889,1.1889,1772428553.0
2008-10-16 20:35:00,1.189,1.18915,1.1888,1.1891,1723594768.0
2008-10-16 20:36:00,1.1891,1.1891,1.189,1.1891,1035731805.0
2008-10-16 20:37:00,1.189,1.1893,1.189,1.1891,697032459.0
2008-10-16 20:38:00,1.1891,1.1892,1.1891,1.18915,697032459.0
2008-10-16 20:39:00,1.1892,1.1894,1.18915,1.18915,843299354.0
2008-10-16 20:40:00,1.18925,1.1893,1.18905,1.1891,1114598038.0
2008-10-16 20:41:00,1.1891,1.1893,1.18885,1.18915,951629853.0
2008-10-16 20:42:00,1.1892,1.1895,1.189,1.1895,1275096083.0
2008-10-16 20:43:00,1.1896,1.1901,1.1893,1.1894,434299351.0
2008-10-16 20:44:00,1.18945,1.18965,1.18945,1.18965,434299351.0
2008-10-16 20:45:00,1.1896,1.19,1.1896,1.19,664831811.0
2008-10-16 20:46:00,1.1898,1.1898,1.18975,1.1898,664831811.0
2008-10-16 20:47:00,1.1899,1.1899,1.1892,1.1892,1934496047.0
2008-10-16 20:48:00,1.1892,1.18925,1.189,1.1891,1934496047.0
2008-10-16 20:49:00,1.1891,1.1891,1.1888,1.1888,1750030516.0
2008-10-16 20:50:00,1.189,1.1893,1.1885,1.1889,1750030516.0
2008-10-16 20:51:00,1.189,1.1898,1.1888,1.1897,1750030516.0
2008-10-16 20:52:00,1.1896,1.1902,1.1895,1.1895,1750030516.0
2008-10-16 20:53:00,1.1891,1.1891,1.1886,1.189,1750030516.0
2008-10-16 20:54:00,1.1889,1.1891,1.1889,1.189,1750030516.0
2008-10-16 20:55:00,1.1889,1.189,1.1887,1.1888,1750030516.0
2008-10-16 20:56:00,1.1888,1.1888,1.18855,1.1887,1750030516.0
2008-10-16 20:57:00,1.1887,1.18875,1.18855,1.18875,1660231820.0
2008-10-16 20:58:00,1.1888,1.1888,1.1886,1.1886,572466239.0
2008-10-16 20:59:00,1.1887,1.1887,1.1881,1.1884,1512965582.0
2008-10-16 21:00:00,1.1885,1.1888,1.1877,1.1882,1512965582.0
2008-10-16 21:01:00,1.1885,1.1892,1.1884,1.1886,1512965582.0
2008-10-16 21:02:00,1.1886,1.189,1.1884,1.18845,1512965582.0
2008-10-16 21:03:00,1.1886,1.1887,1.1886,1.1887,327600006.0
2008-10-16 21:04:00,1.18835,1.18885,1.18835,1.1888,1184333122.0
2008-10-16 21:05:00,1.1888,1.18885,1.1888,1.18885,697298676.0
2008-10-16 21:06:00,1.1888,1.189,1.1887,1.1888,1727099341.0
2008-10-16 21:07:00,1.1888,1.1888,1.18795,1.1882,1727099341.0
2008-10-16 21:08:00,1.188,1.18845,1.18785,1.18845,1785364285.0
2008-10-16 21:09:00,1.1882,1.18845,1.1879,1.18815,2082831804.0
2008-10-16 21:10:00,1.1881,1.1881,1.1871,1.1878,1945530473.0
2008-10-16 21:11:00,1.1879,1.18795,1.18745,1.1875,1945530473.0
2008-10-16 21:12:00,1.1875,1.1879,1.1871,1.1873,2076463619.0
2008-10-16 21:13:00,1.1876,1.1878,1.1872,1.1875,2076463619.0
2008-10-16 21:14:00,1.1876,1.1883,1.1876,1.1876,2076463619.0
2008-10-16 21:15:00,1.1875,1.18765,1.1867,1.18705,2076463619.0
2008-10-16 21:16:00,1.1871,1.1871,1.1862,1.18635,1977464294.0
2008-10-16 21:17:00,1.1864,1.1868,1.1862,1.1868,1530563648.0
2008-10-16 21:18:00,1.1866,1.18695,1.1866,1.18665,1530563648.0
2008-10-16 21:19:00,1.1868,1.1868,1.1867,1.1867,1332030502.0
2008-10-16 21:20:00,1.1867,1.187,1.1867,1.1868,1193298010.0
2008-10-16 21:21:00,1.1867,1.18685,1.1867,1.18685,1193298010.0
2008-10-16 21:22:00,1.18695,1.18705,1.18695,1.18705,254666225.0
2008-10-16 21:23:00,1.1871,1.18725,1.1871,1.1872,444132470.0
2008-10-16 21:24:00,1.1869,1.1869,1.1869,1.1869,48000000.0
2008-10-16 21:25:00,1.1873,1.18755,1.1873,1.18755,1882131157.0
2008-10-16 21:26:00,1.1877,1.1877,1.1875,1.1875,437466232.0
2008-10-16 21:27:00,1.18745,1.18745,1.18735,1.18745,1544831171.0
2008-10-16 21:28:00,1.1875,1.1875,1.18725,1.18725,1227230482.0
2008-10-16 21:29:00,1.18725,1.1874,1.18725,1.1873,631864910.0
2008-10-16 21:30:00,1.1873,1.1874,1.1873,1.1873,731532467.0
2008-10-16 21:31:00,1.1871,1.18715,1.1868,1.18705,666699351.0
2008-10-16 21:32:00,1.18705,1.18705,1.18685,1.18685,1248599998.0
2008-10-16 21:33:00,1.18695,1.18695,1.1861,1.18615,1709765573.0
2008-10-16 21:34:00,1.1862,1.18635,1.18615,1.18635,1086000000.0
2008-10-16 21:35:00,1.1864,1.187,1.1864,1.1866,1461698061.0
2008-10-16 21:36:00,1.18645,1.1866,1.1864,1.18645,1461698061.0
2008-10-16 21:37:00,1.1865,1.1867,1.18605,1.1864,1742331822.0
2008-10-16 21:38:00,1.1865,1.18655,1.1865,1.18655,1006331155.0
2008-10-16 21:39:00,1.1865,1.1867,1.1865,1.1867,1346862327.0
2008-10-16 21:40:00,1.1866,1.1869,1.1863,1.1865,837198685.0
2008-10-16 21:41:00,1.1861,1.1864,1.1854,1.1854,837198685.0
2008-10-16 21:42:00,1.1855,1.1861,1.185,1.1853,837198685.0
2008-10-16 21:43:00,1.1854,1.1859,1.1849,1.1852,837198685.0
2008-10-16 21:44:00,1.1852,1.1852,1.1849,1.18495,837198685.0
2008-10-16 21:45:00,1.1849,1.1851,1.1845,1.1849,383099357.0
2008-10-16 21:46:00,1.1847,1.1849,1.1844,1.1844,383099357.0
2008-10-16 21:47:00,1.1845,1.18455,1.1845,1.1845,383099357.0
2008-10-16 21:48:00,1.18455,1.18455,1.18445,1.18445,362833115.0
2008-10-16 21:49:00,1.1846,1.1847,1.1838,1.18385,968965571.0
2008-10-16 21:50:00,1.1838,1.184,1.1838,1.1839,1149964258.0
2008-10-16 21:51:00,1.1839,1.1839,1.1828,1.1835,1650694811.0
2008-10-16 21:52:00,1.18345,1.18365,1.1832,1.1833,1416832466.0
2008-10-16 21:53:00,1.1833,1.1837,1.1833,1.1833,1300665592.0
2008-10-16 21:54:00,1.1833,1.1833,1.18265,1.1827,1300665592.0
2008-10-16 21:55:00,1.1827,1.1828,1.1815,1.1816,1828899560.0
2008-10-16 21:56:00,1.1814,1.1817,1.1811,1.1816,1828899560.0
2008-10-16 21:57:00,1.1818,1.1818,1.1813,1.1817,1828899560.0
2008-10-16 21:58:00,1.1816,1.182,1.18145,1.18145,1828899560.0
2008-10-16 21:59:00,1.18135,1.1815,1.1811,1.18125,2062716259.0
2008-10-16 22:00:00,1.1815,1.1818,1.1813,1.1816,1949631795.0
2008-10-16 22:01:00,1.1817,1.1817,1.1811,1.1812,1949631795.0
2008-10-16 22:02:00,1.18125,1.18145,1.18105,1.18145,1949631795.0
2008-10-16 22:03:00,1.18145,1.1815,1.18105,1.1812,1515198698.0
2008-10-16 22:04:00,1.18135,1.18145,1.18105,1.18115,1899899389.0
2008-10-16 22:05:00,1.1811,1.18115,1.18105,1.18115,997598693.0
2008-10-16 22:06:00,1.1811,1.1812,1.1808,1.1808,1486331834.0
2008-10-16 22:07:00,1.1809,1.1811,1.1804,1.1806,1486331834.0
2008-10-16 22:08:00,1.18055,1.18065,1.1805,1.1806,1486331834.0
2008-10-16 22:09:00,1.1806,1.1809,1.1806,1.1806,1173731148.0
2008-10-16 22:10:00,1.1806,1.1806,1.1804,1.18055,1173731148.0
2008-10-16 22:11:00,1.18055,1.18065,1.18055,1.18065,1133600007.0
2008-10-16 22:12:00,1.18065,1.18075,1.18065,1.18075,420800003.0
2008-10-16 22:13:00,1.18065,1.18075,1.18015,1.18045,1869398693.0
2008-10-16 22:14:00,1.18045,1.18055,1.18035,1.18035,1165331146.0
2008-10-16 22:15:00,1.1805,1.181,1.1805,1.1807,169233116.0
2008-10-16 22:16:00,1.1807,1.1807,1.1807,1.1807,169233116.0
2008-10-16 22:17:00,1.18065,1.1809,1.1806,1.1809,1877364274.0
2008-10-16 22:18:00,1.1806,1.18065,1.1806,1.18065,146699996.0
2008-10-16 22:19:00,1.18065,1.18085,1.1806,1.1806,588300006.0
2008-10-16 22:20:00,1.1807,1.1807,1.1807,1.1807,84800003.0
2008-10-16 22:21:00,1.1807,1.1807,1.18045,1.1805,951598689.0
2008-10-16 22:22:00,1.18045,1.18065,1.18045,1.18065,755265586.0
2008-10-16 22:23:00,1.18075,1.18075,1.18065,1.18065,223733116.0
2008-10-16 22:24:00,1.18065,1.18065,1.18065,1.18065,83699997.0
2008-10-16 22:25:00,1.18065,1.18065,1.18045,1.18045,746133101.0
2008-10-16 22:26:00,1.1808,1.1808,1.18035,1.18045,1196200005.0
2008-10-16 22:27:00,1.18045,1.1808,1.1804,1.18065,780200004.0
2008-10-16 22:28:00,1.18038,1.18041,1.18015,1.18015,559400006.0
2008-10-16 22:29:00,1.18075,1.18075,1.18075,1.18075,84800003.0
2008-10-16 22:30:00,1.18075,1.18075,1.18065,1.18065,735599999.0
2008-10-16 22:31:00,1.1807,1.1807,1.18065,1.1807,549599998.0
2008-10-16 22:32:00,1.18035,1.18055,1.18035,1.18045,456800003.0
2008-10-16 22:33:00,1.18045,1.1807,1.18045,1.1807,801799998.0
2008-10-16 22:34:00,1.18065,1.18065,1.1805,1.1806,429266239.0
2008-10-16 22:35:00,1.1806,1.1806,1.1806,1.1806,126799995.0
2008-10-16 22:36:00,1.1806,1.1807,1.1805,1.18065,654833113.0
2008-10-16 22:37:00,1.1806,1.18065,1.1806,1.18065,136866230.0
2008-10-16 22:38:00,1.18045,1.1807,1.18025,1.18045,969265588.0
2008-10-16 22:39:00,1.1805,1.18065,1.18045,1.18065,319633117.0
2008-10-16 22:40:00,1.18012,1.18031,1.17994,1.18015,949200001.0
2008-10-16 22:41:00,1.18075,1.18095,1.18075,1.18095,358233116.0
2008-10-16 22:42:00,1.18095,1.1812,1.18075,1.1812,1184165576.0
2008-10-16 22:43:00,1.1809,1.18125,1.1807,1.18125,1100498054.0
2008-10-16 22:44:00,1.181,1.1812,1.18095,1.18095,707132458.0
2008-10-16 22:45:00,1.18095,1.1811,1.18095,1.1811,1578933117.0
2008-10-16 22:46:00,1.1811,1.1812,1.181,1.181,1809565569.0
2008-10-16 22:47:00,1.18105,1.18105,1.1806,1.18065,812366233.0
2008-10-16 22:48:00,1.18065,1.18065,1.18065,1.18065,192033111.0
2008-10-16 22:49:00,1.1807,1.1807,1.1807,1.1807,250699349.0
2008-10-16 22:50:00,1.1807,1.18135,1.1807,1.18135,713031163.0
2008-10-16 22:51:00,1.18135,1.18155,1.181,1.18135,555464932.0
2008-10-16 22:52:00,1.1813,1.18145,1.1813,1.18145,365532456.0
2008-10-16 22:53:00,1.18145,1.18145,1.1812,1.1812,696997400.0
2008-10-16 22:54:00,1.18115,1.18115,1.1799,1.1802,1844896768.0
2008-10-16 22:55:00,1.1809,1.1809,1.1796,1.1796,242866234.0
2008-10-16 22:56:00,1.1795,1.1795,1.1794,1.1794,242866234.0
2008-10-16 22:57:00,1.17955,1.1798,1.17945,1.1795,985898041.0
2008-10-16 22:58:00,1.1797,1.1797,1.1791,1.1793,644731160.0
2008-10-16 22:59:00,1.1793,1.1793,1.178,1.178,949662308.0
2008-10-16 23:00:00,1.17745,1.17745,1.17673,1.17673,65300001.0
2008-10-16 23:01:00,1.1782,1.1782,1.177,1.1771,140000000.0
2008-10-16 23:02:00,1.1771,1.1779,1.1771,1.1779,401549989.0
2008-10-16 23:03:00,1.1779,1.1779,1.1779,1.1779,1160499970.0
2008-10-16 23:04:00,1.1779,1.1779,1.1769,1.1769,553699986.0
2008-10-16 23:05:00,1.1772,1.1773,1.1772,1.17725,552799994.0
2008-10-16 23:06:00,1.17735,1.17735,1.1772,1.17735,374999992.0
2008-10-16 23:07:00,1.1775,1.1776,1.1775,1.1776,529699986.0
2008-10-16 23:08:00,1.17753,1.17768,1.17715,1.17749,810799998.0
2008-10-16 23:09:00,1.1774,1.1777,1.17735,1.1774,1488400003.0
2008-10-16 23:10:00,1.1774,1.1774,1.1774,1.1774,295266224.0
2008-10-16 23:11:00,1.1774,1.1777,1.1774,1.1777,1181199972.0
2008-10-16 23:12:00,1.1773,1.1777,1.17715,1.17715,505800011.0
2008-10-16 23:13:00,1.1773,1.17735,1.1773,1.1773,623233112.0
2008-10-16 23:14:00,1.1774,1.1774,1.1774,1.1774,92400002.0
2008-10-16 23:15:00,1.1774,1.17755,1.1774,1.17755,152200005.0
2008-10-16 23:16:00,1.1775,1.1775,1.17725,1.17725,149600006.0
2008-10-16 23:17:00,1.17688,1.17723,1.17673,1.17723,690100015.0
2008-10-16 23:18:00,1.1773,1.1773,1.1772,1.17725,332400009.0
2008-10-16 23:19:00,1.1772,1.1772,1.1772,1.1772,110400002.0
2008-10-16 23:20:00,1.1772,1.1772,1.17615,1.1765,488983112.0
2008-10-16 23:21:00,1.1765,1.17665,1.1763,1.1766,567349340.0
2008-10-16 23:22:00,1.1766,1.1767,1.17635,1.1764,581932474.0
2008-10-16 23:23:00,1.1764,1.1764,1.1764,1.1764,766613623.0
2008-10-16 23:24:00,1.1764,1.1764,1.1764,1.1764,286783112.0
2008-10-16 23:25:00,1.1764,1.1764,1.17515,1.17565,1271548707.0
2008-10-16 23:26:00,1.17585,1.17585,1.17525,1.17545,703366235.0
2008-10-16 23:27:00,1.1755,1.1755,1.1754,1.1754,466800014.0
2008-10-16 23:28:00,1.17545,1.17545,1.1754,1.1754,198199997.0
2008-10-16 23:29:00,1.1754,1.17555,1.175,1.175,1005699986.0
2008-10-16 23:30:00,1.17575,1.17575,1.17575,1.17575,104300003.0
2008-10-16 23:31:00,1.1759,1.17625,1.1759,1.17625,89466232.0
2008-10-16 23:32:00,1.1758,1.1759,1.1758,1.1759,160198693.0
2008-10-16 23:33:00,1.1759,1.1759,1.1759,1.1759,243066231.0
2008-10-16 23:34:00,1.1759,1.1759,1.1759,1.1759,81000000.0
2008-10-16 23:35:00,1.1759,1.1763,1.1759,1.1763,296966229.0
2008-10-16 23:36:00,1.1762,1.1762,1.17595,1.17595,555100007.0
2008-10-16 23:37:00,1.176,1.176,1.176,1.176,29799999.0
2008-10-16 23:38:00,1.1762,1.17685,1.17595,1.17675,426900006.0
2008-10-16 23:39:00,1.1765,1.1769,1.1765,1.1769,213200001.0
2008-10-16 23:40:00,1.17635,1.1769,1.1763,1.1763,118700001.0
2008-10-16 23:41:00,1.1764,1.1764,1.1764,1.1764,90299996.0
2008-10-16 23:42:00,1.17725,1.17725,1.1762,1.17725,109599998.0
2008-10-16 23:43:00,1.17735,1.17735,1.17565,1.1765,83299999.0
2008-10-16 23:44:00,1.17695,1.17745,1.17695,1.17735,561400002.0
2008-10-16 23:45:00,1.1773,1.1774,1.177,1.17725,500400006.0
2008-10-16 23:46:00,1.17735,1.17755,1.17685,1.17685,1416032486.0
2008-10-16 23:47:00,1.17685,1.1777,1.1766,1.1777,229833119.0
2008-10-16 23:48:00,1.1782,1.1782,1.1782,1.1782,125599998.0
2008-10-16 23:49:00,1.1775,1.1783,1.1767,1.1779,846100018.0
2008-10-16 23:50:00,1.178,1.178,1.1778,1.1778,354200006.0
2008-10-16 23:51:00,1.1779,1.17925,1.1778,1.17925,934066231.0
2008-10-16 23:52:00,1.1794,1.1797,1.1794,1.1797,363100007.0
2008-10-16 23:53:00,1.1797,1.18065,1.1797,1.1801,1249399987.0
2008-10-16 23:54:00,1.1801,1.1801,1.1791,1.1794,457998702.0
2008-10-16 23:55:00,1.1794,1.1794,1.17915,1.1794,640431806.0
2008-10-16 23:56:00,1.1794,1.1794,1.17875,1.17875,181399997.0
2008-10-16 23:57:00,1.17885,1.17885,1.17885,1.17885,55699999.0
2008-10-16 23:58:00,1.17825,1.1784,1.17825,1.17835,370299999.0
2008-10-16 23:59:00,1.17825,1.17825,1.17825,1.17825,28700001.0
2008-10-17 00:00:00,1.17835,1.17845,1.17835,1.17845,64333115.0
2008-10-17 00:01:00,1.1785,1.1786,1.17845,1.17845,117400001.0
2008-10-17 00:02:00,1.1785,1.1785,1.1783,1.17835,407600008.0
2008-10-17 00:03:00,1.17835,1.1784,1.17835,1.1784,87200004.0
2008-10-17 00:04:00,1.17845,1.17845,1.17845,1.17845,61400002.0
2008-10-17 00:05:00,1.17798,1.17862,1.17794,1.17842,1169799998.0
2008-10-17 00:06:00,1.17845,1.17845,1.17845,1.17845,50000000.0
2008-10-17 00:07:00,1.17845,1.17845,1.17845,1.17845,48599998.0
2008-10-17 00:08:00,1.1785,1.1787,1.1785,1.1787,161466237.0
2008-10-17 00:09:00,1.1789,1.1789,1.17885,1.1789,686230504.0
2008-10-17 00:10:00,1.17885,1.1795,1.17885,1.1791,759964273.0
2008-10-17 00:11:00,1.1791,1.17925,1.17905,1.17905,294365576.0
2008-10-17 00:12:00,1.1791,1.1791,1.1791,1.1791,338431826.0
2008-10-17 00:13:00,1.1791,1.1791,1.1791,1.1791,151732468.0
2008-10-17 00:14:00,1.1791,1.1791,1.1791,1.1791,129866230.0
2008-10-17 00:15:00,1.1785,1.1787,1.1785,1.1787,288000000.0
2008-10-17 00:16:00,1.17877,1.1788,1.17877,1.1788,141199997.0
2008-10-17 00:17:00,1.17935,1.17935,1.17935,1.17935,256466224.0
2008-10-17 00:18:00,1.17955,1.17955,1.1791,1.1792,307566235.0
2008-10-17 00:19:00,1.1785,1.1785,1.17825,1.17835,642064929.0
2008-10-17 00:20:00,1.17825,1.17855,1.17825,1.1785,717631819.0
2008-10-17 00:21:00,1.1785,1.1785,1.17825,1.1784,874931153.0
2008-10-17 00:22:00,1.1784,1.17935,1.1784,1.179,448365578.0
2008-10-17 00:23:00,1.179,1.17905,1.179,1.17905,86699349.0
2008-10-17 00:24:00,1.17905,1.17905,1.179,1.179,811229203.0
2008-10-17 00:25:00,1.179,1.179,1.179,1.179,369231805.0
2008-10-17 00:26:00,1.179,1.1792,1.179,1.1792,338264931.0
2008-10-17 00:27:00,1.17915,1.17925,1.17915,1.17925,293998704.0
2008-10-17 00:28:00,1.1793,1.1793,1.17925,1.17925,199899349.0
2008-10-17 00:29:00,1.1794,1.1795,1.1794,1.1795,188666234.0
2008-10-17 00:30:00,1.1795,1.1803,1.1795,1.1803,804899358.0
2008-10-17 00:31:00,1.17995,1.18035,1.17995,1.18035,877698044.0
2008-10-17 00:32:00,1.18045,1.18045,1.18025,1.18035,720631819.0
2008-10-17 00:33:00,1.18045,1.18045,1.18,1.18,1560398067.0
2008-10-17 00:34:00,1.17965,1.1804,1.17955,1.17975,732063626.0
2008-10-17 00:35:00,1.1797,1.1797,1.1797,1.1797,289400002.0
2008-10-17 00:36:00,1.17965,1.1797,1.1795,1.1796,342099348.0
2008-10-17 00:37:00,1.1796,1.17985,1.1796,1.1797,286499349.0
2008-10-17 00:38:00,1.1797,1.1797,1.17965,1.17965,455100003.0
2008-10-17 00:39:00,1.17965,1.17965,1.17935,1.17935,229199996.0
2008-10-17 00:40:00,1.1794,1.1794,1.1794,1.1794,65599998.0
2008-10-17 00:41:00,1.17903,1.17942,1.17867,1.17877,1144300003.0
2008-10-17 00:42:00,1.1794,1.1795,1.1793,1.1795,422365588.0
2008-10-17 00:43:00,1.1794,1.17965,1.1794,1.17965,289600007.0
2008-10-17 00:44:00,1.17962,1.17965,1.1796,1.1796,296799991.0
2008-10-17 00:45:00,1.17957,1.1798,1.17957,1.1798,197999999.0
2008-10-17 00:46:00,1.17975,1.1801,1.1797,1.1801,675965582.0
2008-10-17 00:47:00,1.17943,1.18022,1.17943,1.17981,274000006.0
2008-10-17 00:48:00,1.18025,1.1805,1.18025,1.1804,465200002.0
2008-10-17 00:49:00,1.18065,1.18065,1.18065,1.18065,106200001.0
2008-10-17 00:50:00,1.1808,1.18225,1.1808,1.182,1854732486.0
2008-10-17 00:51:00,1.182,1.182,1.1809,1.1809,112466230.0
2008-10-17 00:52:00,1.1812,1.1813,1.1812,1.1813,359932460.0
2008-10-17 00:53:00,1.1812,1.1812,1.1812,1.1812,87599998.0
2008-10-17 00:54:00,1.1811,1.1811,1.18065,1.18065,111566233.0
2008-10-17 00:55:00,1.1807,1.1807,1.1807,1.1807,102732463.0
2008-10-17 00:56:00,1.1807,1.1807,1.1798,1.18,536066234.0
2008-10-17 00:57:00,1.1801,1.1801,1.17985,1.17985,281965576.0
2008-10-17 00:58:00,1.1799,1.1799,1.1799,1.1799,58400002.0
2008-10-17 00:59:00,1.1799,1.1799,1.1799,1.1799,233600008.0
2008-10-17 01:00:00,1.1799,1.1799,1.1799,1.1799,222399992.0
2008-10-17 01:01:00,1.1799,1.1799,1.1799,1.1799,65099998.0
2008-10-17 01:02:00,1.17985,1.17985,1.17985,1.17985,136266236.0
2008-10-17 01:03:00,1.1801,1.1801,1.17965,1.17965,179433114.0
2008-10-17 01:04:00,1.1797,1.1797,1.1797,1.1797,50000000.0
2008-10-17 01:05:00,1.1801,1.1801,1.18,1.18,1954500009.0
2008-10-17 01:06:00,1.17982,1.17997,1.1797,1.1799,1954500009.0
2008-10-17 01:07:00,1.1796,1.1796,1.1776,1.17815,1646731160.0
2008-10-17 01:08:00,1.17817,1.17817,1.17788,1.17803,1283199995.0
2008-10-17 01:09:00,1.1783,1.1783,1.1783,1.1783,82799999.0
2008-10-17 01:10:00,1.1783,1.1783,1.17805,1.1781,222833119.0
2008-10-17 01:11:00,1.1781,1.1781,1.1781,1.1781,52599998.0
2008-10-17 01:12:00,1.1781,1.1781,1.1781,1.1781,174833114.0
2008-10-17 01:13:00,1.17813,1.17816,1.17785,1.17785,356799996.0
2008-10-17 01:14:00,1.1781,1.1781,1.1781,1.1781,294466218.0
2008-10-17 01:15:00,1.1781,1.1781,1.1781,1.1781,120233116.0
2008-10-17 01:16:00,1.1781,1.1781,1.1781,1.1781,884532455.0
2008-10-17 01:17:00,1.1781,1.1781,1.1768,1.177,1853797406.0
2008-10-17 01:18:00,1.1771,1.17715,1.1771,1.17715,221899341.0
2008-10-17 01:19:00,1.17715,1.17745,1.17715,1.17745,993632475.0
2008-10-17 01:20:00,1.1774,1.17745,1.1773,1.17735,1680464937.0
2008-10-17 01:21:00,1.1773,1.17745,1.1773,1.17735,868233115.0
2008-10-17 01:22:00,1.17735,1.17735,1.1772,1.1772,535333120.0
2008-10-17 01:23:00,1.1772,1.17735,1.1772,1.17725,458199994.0
2008-10-17 01:24:00,1.17725,1.1777,1.17725,1.1777,1094732446.0
2008-10-17 01:25:00,1.1776,1.1776,1.1773,1.1773,1674099329.0
2008-10-17 01:26:00,1.1779,1.1783,1.1779,1.1782,68633118.0
2008-10-17 01:27:00,1.17795,1.17795,1.17795,1.17795,68633118.0
2008-10-17 01:28:00,1.17805,1.1781,1.17805,1.1781,634232467.0
2008-10-17 01:29:00,1.17805,1.1781,1.17805,1.1781,136433121.0
2008-10-17 01:30:00,1.1781,1.17825,1.17805,1.17805,194200000.0
2008-10-17 01:31:00,1.1781,1.1781,1.1781,1.1781,51400002.0
2008-10-17 01:32:00,1.17815,1.1784,1.17805,1.1782,364332465.0
2008-10-17 01:33:00,1.17825,1.17825,1.1782,1.1782,105533115.0
2008-10-17 01:34:00,1.17845,1.1791,1.17825,1.1786,519131812.0
2008-10-17 01:35:00,1.1791,1.1811,1.1791,1.1809,1376363629.0
2008-10-17 01:36:00,1.1808,1.1809,1.1798,1.1798,1376363629.0
2008-10-17 01:37:00,1.1797,1.1802,1.1791,1.1791,1376363629.0
2008-10-17 01:38:00,1.1788,1.179,1.1786,1.1787,1376363629.0
2008-10-17 01:39:00,1.1787,1.18005,1.1787,1.18005,1924763620.0
2008-10-17 01:40:00,1.18065,1.1807,1.1805,1.1807,274200003.0
2008-10-17 01:41:00,1.18075,1.18075,1.1804,1.1805,1388598704.0
2008-10-17 01:42:00,1.1805,1.1805,1.17905,1.18025,1462000003.0
2008-10-17 01:43:00,1.1803,1.181,1.1801,1.181,1371299361.0
2008-10-17 01:44:00,1.1809,1.181,1.1809,1.181,308400001.0
2008-10-17 01:45:00,1.181,1.181,1.1806,1.1806,609399994.0
2008-10-17 01:46:00,1.1806,1.1807,1.1806,1.1807,450332466.0
2008-10-17 01:47:00,1.1807,1.18085,1.18065,1.18085,795766235.0
2008-10-17 01:48:00,1.18085,1.18085,1.1808,1.1808,267299351.0
2008-10-17 01:49:00,1.1813,1.18135,1.18085,1.1812,1538329837.0
2008-10-17 01:50:00,1.1812,1.1812,1.1808,1.1809,771730511.0
2008-10-17 01:51:00,1.1809,1.181,1.1809,1.181,285233114.0
2008-10-17 01:52:00,1.181,1.1812,1.181,1.18115,523033125.0
2008-10-17 01:53:00,1.1813,1.18135,1.18105,1.18105,1749132480.0
2008-10-17 01:54:00,1.1814,1.18145,1.181,1.18145,938564935.0
2008-10-17 01:55:00,1.18145,1.18145,1.1814,1.1814,913965576.0
2008-10-17 01:56:00,1.1817,1.1823,1.1815,1.1821,1812165558.0
2008-10-17 01:57:00,1.1816,1.18215,1.18155,1.18195,1812165558.0
2008-10-17 01:58:00,1.18165,1.18245,1.1815,1.18245,1398965568.0
2008-10-17 01:59:00,1.18235,1.18305,1.18235,1.1829,1064266237.0
2008-10-17 02:00:00,1.1829,1.1829,1.18215,1.1824,1682999987.0
2008-10-17 02:01:00,1.1822,1.1824,1.1817,1.1823,1686366243.0
2008-10-17 02:02:00,1.1818,1.1821,1.1816,1.1821,1686366243.0
2008-10-17 02:03:00,1.18215,1.1822,1.1818,1.1818,1686366243.0
2008-10-17 02:04:00,1.1818,1.1818,1.1818,1.1818,851563621.0
2008-10-17 02:05:00,1.1817,1.1817,1.1817,1.1817,352932456.0
2008-10-17 02:06:00,1.1817,1.1817,1.1817,1.1817,801799996.0
2008-10-17 02:07:00,1.18085,1.1817,1.18015,1.181,756099996.0
2008-10-17 02:08:00,1.1809,1.181,1.1807,1.18075,732999999.0
2008-10-17 02:09:00,1.18075,1.18075,1.1806,1.18065,1843833102.0
2008-10-17 02:10:00,1.18065,1.18085,1.18065,1.1808,454066231.0
2008-10-17 02:11:00,1.1808,1.18085,1.1808,1.18085,204399997.0
2008-10-17 02:12:00,1.18085,1.1809,1.18085,1.18085,337299347.0
2008-10-17 02:13:00,1.1808,1.1808,1.18045,1.18045,1104164941.0
2008-10-17 02:14:00,1.1805,1.1805,1.18045,1.18045,262233109.0
2008-10-17 02:15:00,1.1804,1.18055,1.1803,1.18055,800099338.0
2008-10-17 02:16:00,1.18065,1.18065,1.1805,1.1805,384332471.0
2008-10-17 02:17:00,1.1805,1.1805,1.1804,1.1804,381399345.0
2008-10-17 02:18:00,1.1803,1.18045,1.1802,1.1804,1454064921.0
2008-10-17 02:19:00,1.1803,1.1803,1.1802,1.1803,1150032462.0
2008-10-17 02:20:00,1.17944,1.1797,1.17944,1.1797,155000000.0
2008-10-17 02:21:00,1.18035,1.18035,1.18035,1.18035,118233116.0
2008-10-17 02:22:00,1.1803,1.18035,1.1803,1.18035,260833115.0
2008-10-17 02:23:00,1.18035,1.1804,1.18015,1.18015,361499356.0
2008-10-17 02:24:00,1.1802,1.18025,1.17985,1.18025,905631173.0
2008-10-17 02:25:00,1.1803,1.18035,1.18025,1.18035,246433121.0
2008-10-17 02:26:00,1.18025,1.18035,1.18025,1.18035,214599999.0
2008-10-17 02:27:00,1.1803,1.1803,1.18025,1.18025,72166231.0
2008-10-17 02:28:00,1.1802,1.1802,1.17885,1.17965,1238695454.0
2008-10-17 02:29:00,1.1798,1.1798,1.17955,1.1796,772400002.0
2008-10-17 02:30:00,1.1796,1.1796,1.1796,1.1796,172000000.0
2008-10-17 02:31:00,1.1796,1.1796,1.17855,1.1791,1347699354.0
2008-10-17 02:32:00,1.17885,1.179,1.17875,1.17885,434399997.0
2008-10-17 02:33:00,1.17834,1.17837,1.17825,1.17827,423999999.0
2008-10-17 02:34:00,1.17915,1.17995,1.17875,1.17895,764931167.0
2008-10-17 02:35:00,1.1788,1.1788,1.1788,1.1788,106399997.0
2008-10-17 02:36:00,1.1789,1.1789,1.17875,1.17875,1136266236.0
2008-10-17 02:37:00,1.1788,1.179,1.1788,1.179,341799994.0
2008-10-17 02:38:00,1.17888,1.17904,1.17847,1.17904,362000000.0
2008-10-17 02:39:00,1.1792,1.1795,1.1792,1.1795,296700006.0
2008-10-17 02:40:00,1.17975,1.17975,1.17965,1.17965,182200001.0
2008-10-17 02:41:00,1.17965,1.17965,1.17965,1.17965,60500000.0
2008-10-17 02:42:00,1.17942,1.17942,1.17895,1.17895,597000010.0
2008-10-17 02:43:00,1.17965,1.17975,1.17965,1.17975,121000000.0
2008-10-17 02:44:00,1.17948,1.17948,1.17925,1.17935,551600008.0
2008-10-17 02:45:00,1.17947,1.17947,1.1793,1.17937,688799998.0
2008-10-17 02:46:00,1.17952,1.17974,1.17934,1.17974,563600003.0
2008-10-17 02:47:00,1.17946,1.17961,1.17929,1.1794,694199997.0
2008-10-17 02:48:00,1.17975,1.1798,1.17975,1.1798,245000000.0
2008-10-17 02:49:00,1.17939,1.17977,1.17939,1.17958,1129199996.0
2008-10-17 02:50:00,1.17973,1.17975,1.17957,1.17959,1261200012.0
2008-10-17 02:51:00,1.17944,1.17967,1.17944,1.17945,889000000.0
2008-10-17 02:52:00,1.17942,1.17942,1.17942,1.17942,615999985.0
2008-10-17 02:53:00,1.1799,1.1809,1.1799,1.1809,1361765596.0
2008-10-17 02:54:00,1.18035,1.1813,1.18035,1.18085,748965576.0
2008-10-17 02:55:00,1.1809,1.1817,1.1809,1.18135,1838200006.0
2008-10-17 02:56:00,1.181,1.181,1.181,1.181,161033112.0
2008-10-17 02:57:00,1.1809,1.1822,1.1809,1.18195,1531166245.0
2008-10-17 02:58:00,1.18175,1.18175,1.18125,1.18125,319115910.0
2008-10-17 02:59:00,1.1814,1.1814,1.1814,1.1814,231432465.0
2008-10-17 03:00:00,1.18085,1.18135,1.18085,1.18135,521731164.0
2008-10-17 03:01:00,1.1811,1.18125,1.181,1.1811,781232456.0
2008-10-17 03:02:00,1.1811,1.1811,1.18065,1.18085,296733118.0
2008-10-17 03:03:00,1.18095,1.18095,1.1807,1.1807,854500010.0
2008-10-17 03:04:00,1.1807,1.1807,1.1807,1.1807,220899354.0
2008-10-17 03:05:00,1.18015,1.18065,1.18005,1.18065,882999992.0
2008-10-17 03:06:00,1.18065,1.18065,1.18045,1.1805,540266235.0
2008-10-17 03:07:00,1.1805,1.1805,1.1805,1.1805,106599998.0
2008-10-17 03:08:00,1.17985,1.18,1.17985,1.18,128799996.0
2008-10-17 03:09:00,1.18,1.18,1.18,1.18,88799999.0
2008-10-17 03:10:00,1.17965,1.17966,1.17965,1.17965,194799999.0
2008-10-17 03:11:00,1.18,1.18,1.18,1.18,56000000.0
2008-10-17 03:12:00,1.17965,1.17965,1.17965,1.17965,64599998.0
2008-10-17 03:13:00,1.17975,1.17985,1.17975,1.17985,180400002.0
2008-10-17 03:14:00,1.17925,1.17937,1.17925,1.17925,193399997.0
2008-10-17 03:15:00,1.17985,1.17985,1.17895,1.17895,666731816.0
2008-10-17 03:16:00,1.17895,1.1796,1.1787,1.1795,1751131799.0
2008-10-17 03:17:00,1.1795,1.1795,1.1795,1.1795,151233116.0
2008-10-17 03:18:00,1.17915,1.1794,1.17915,1.1793,658633125.0
2008-10-17 03:19:00,1.1794,1.1794,1.1792,1.17935,636400005.0
2008-10-17 03:20:00,1.1793,1.1795,1.1792,1.17935,768898704.0
2008-10-17 03:21:00,1.1795,1.18,1.1795,1.18,370499998.0
2008-10-17 03:22:00,1.17975,1.17995,1.17975,1.17995,213200001.0
2008-10-17 03:23:00,1.18,1.18,1.18,1.18,106400002.0
2008-10-17 03:24:00,1.18,1.18,1.17955,1.17955,520166242.0
2008-10-17 03:25:00,1.17965,1.1798,1.1796,1.1796,311800004.0
2008-10-17 03:26:00,1.1798,1.18015,1.1798,1.1799,911066245.0
2008-10-17 03:27:00,1.1799,1.1799,1.1799,1.1799,56633118.0
2008-10-17 03:28:00,1.1799,1.1799,1.1799,1.1799,280266235.0
2008-10-17 03:29:00,1.1799,1.1799,1.17935,1.17965,251533114.0
2008-10-17 03:30:00,1.17965,1.17965,1.1795,1.17955,898099365.0
2008-10-17 03:31:00,1.17955,1.17955,1.17955,1.17955,178600006.0
2008-10-17 03:32:00,1.17935,1.1794,1.17935,1.1794,212699348.0
2008-10-17 03:33:00,1.1792,1.1792,1.1791,1.1791,229433112.0
2008-10-17 03:34:00,1.1792,1.17935,1.1792,1.17935,123000004.0
2008-10-17 03:35:00,1.1794,1.17945,1.179,1.17945,745899347.0
2008-10-17 03:36:00,1.1794,1.17945,1.17915,1.1793,368199992.0
2008-10-17 03:37:00,1.17915,1.17915,1.17915,1.17915,137400002.0
2008-10-17 03:38:00,1.1792,1.1796,1.1792,1.17935,1386464922.0
2008-10-17 03:39:00,1.1793,1.1795,1.1792,1.1795,1120466248.0
2008-10-17 03:40:00,1.17947,1.17962,1.17947,1.1796,582000000.0
2008-10-17 03:41:00,1.17923,1.17943,1.17896,1.17943,1208899995.0
2008-10-17 03:42:00,1.1795,1.17965,1.17945,1.17965,570600006.0
2008-10-17 03:43:00,1.1798,1.18015,1.1798,1.18015,750833112.0
2008-10-17 03:44:00,1.18025,1.1805,1.18025,1.18045,571266238.0
2008-10-17 03:45:00,1.1805,1.18065,1.1805,1.18065,352233124.0
2008-10-17 03:46:00,1.18034,1.18048,1.18033,1.18035,293400005.0
2008-10-17 03:47:00,1.1807,1.1807,1.1807,1.1807,133266232.0
2008-10-17 03:48:00,1.18009,1.18013,1.18,1.18003,402800003.0
2008-10-17 03:49:00,1.1807,1.1807,1.1798,1.17995,391965584.0
2008-10-17 03:50:00,1.18,1.18005,1.1798,1.1798,624264927.0
2008-10-17 03:51:00,1.17985,1.18025,1.17985,1.18,1535466245.0
2008-10-17 03:52:00,1.18,1.18,1.18,1.18,343400009.0
2008-10-17 03:53:00,1.18,1.18005,1.1799,1.1799,1959033112.0
2008-10-17 03:54:00,1.18,1.18,1.18,1.18,487800003.0
2008-10-17 03:55:00,1.18,1.18,1.1799,1.1799,327066231.0
2008-10-17 03:56:00,1.1799,1.1799,1.1799,1.1799,40833115.0
2008-10-17 03:57:00,1.1799,1.1799,1.17875,1.1789,688864940.0
2008-10-17 03:58:00,1.1789,1.1789,1.1789,1.1789,113500000.0
2008-10-17 03:59:00,1.1789,1.1789,1.1789,1.1789,149699997.0
2008-10-17 04:00:00,1.1789,1.1789,1.1789,1.1789,1495532459.0
2008-10-17 04:01:00,1.1789,1.1789,1.17775,1.178,717498694.0
2008-10-17 04:02:00,1.1779,1.1779,1.17765,1.1778,760433108.0
2008-10-17 04:03:00,1.1786,1.1787,1.1776,1.1778,1954765588.0
2008-10-17 04:04:00,1.1775,1.1781,1.17745,1.17745,1954765588.0
2008-10-17 04:05:00,1.1777,1.1787,1.1777,1.1781,968634478.0
2008-10-17 04:06:00,1.1782,1.17825,1.17805,1.1781,1148799999.0
2008-10-17 04:07:00,1.1785,1.1794,1.1785,1.1793,1626964280.0
2008-10-17 04:08:00,1.1788,1.17885,1.17825,1.1784,1626964280.0
2008-10-17 04:09:00,1.1784,1.1793,1.17835,1.17865,1817930499.0
2008-10-17 04:10:00,1.179,1.179,1.17865,1.17865,148599998.0
2008-10-17 04:11:00,1.1788,1.179,1.17875,1.179,2034831814.0
2008-10-17 04:12:00,1.179,1.1791,1.179,1.1791,1497165596.0
2008-10-17 04:13:00,1.1791,1.1791,1.17875,1.17895,972666245.0
2008-10-17 04:14:00,1.179,1.179,1.179,1.179,171600006.0
2008-10-17 04:15:00,1.179,1.1791,1.179,1.1791,355533112.0
2008-10-17 04:16:00,1.179,1.179,1.17875,1.17875,527200012.0
2008-10-17 04:17:00,1.17895,1.1791,1.17895,1.1791,654800003.0
2008-10-17 04:18:00,1.1791,1.17915,1.1789,1.1789,528199988.0
2008-10-17 04:19:00,1.17895,1.179,1.1789,1.1789,834899339.0
2008-10-17 04:20:00,1.179,1.179,1.1789,1.1789,877633103.0
2008-10-17 04:21:00,1.1793,1.1793,1.1791,1.1791,1174732485.0
2008-10-17 04:22:00,1.17895,1.17945,1.1789,1.1794,1174732485.0
2008-10-17 04:23:00,1.17945,1.17945,1.17915,1.1792,428199997.0
2008-10-17 04:24:00,1.17919,1.17919,1.1782,1.17879,804000005.0
2008-10-17 04:25:00,1.1792,1.1792,1.1792,1.1792,103199997.0
2008-10-17 04:26:00,1.1792,1.1792,1.1792,1.1792,90599998.0
2008-10-17 04:27:00,1.1792,1.1794,1.1792,1.1794,435666230.0
2008-10-17 04:28:00,1.1795,1.1795,1.1795,1.1795,94599998.0
2008-10-17 04:29:00,1.1794,1.1794,1.1788,1.1788,589632461.0
2008-10-17 04:30:00,1.17885,1.17895,1.17885,1.17895,135800004.0
2008-10-17 04:31:00,1.179,1.179,1.179,1.179,71033119.0
2008-10-17 04:32:00,1.17885,1.17885,1.1787,1.17873,402200004.0
2008-10-17 04:33:00,1.1791,1.17945,1.1791,1.17945,221765575.0
2008-10-17 04:34:00,1.1796,1.17965,1.17875,1.1789,1386564937.0
2008-10-17 04:35:00,1.1789,1.1789,1.1789,1.1789,557899334.0
2008-10-17 04:36:00,1.1789,1.1789,1.1789,1.1789,154399997.0
2008-10-17 04:37:00,1.1789,1.1789,1.1789,1.1789,90599998.0
2008-10-17 04:38:00,1.17877,1.1789,1.17877,1.17877,341000000.0
2008-10-17 04:39:00,1.17897,1.17944,1.17871,1.17888,954800018.0
2008-10-17 04:40:00,1.1789,1.1789,1.1789,1.1789,72599998.0
2008-10-17 04:41:00,1.1789,1.1789,1.1789,1.1789,113833115.0
2008-10-17 04:42:00,1.17855,1.17889,1.17854,1.17883,252999999.0
2008-10-17 04:43:00,1.17875,1.17875,1.17839,1.17873,309199999.0
2008-10-17 04:44:00,1.179,1.179,1.179,1.179,38799999.0
2008-10-17 04:45:00,1.17905,1.1793,1.179,1.179,1407264919.0
2008-10-17 04:46:00,1.1793,1.1794,1.1793,1.1794,211600006.0
2008-10-17 04:47:00,1.1794,1.1794,1.1794,1.1794,68199997.0
2008-10-17 04:48:00,1.1794,1.1794,1.1792,1.1792,677999999.0
2008-10-17 04:49:00,1.17925,1.1793,1.17925,1.17925,317200004.0
2008-10-17 04:50:00,1.1786,1.17934,1.1786,1.17908,597599995.0
2008-10-17 04:51:00,1.17892,1.17913,1.17892,1.17913,363199995.0
2008-10-17 04:52:00,1.17898,1.17932,1.17892,1.179,1172900009.0
2008-10-17 04:53:00,1.17925,1.17925,1.1792,1.17925,259199992.0
2008-10-17 04:54:00,1.17894,1.17909,1.17882,1.17882,312500003.0
2008-10-17 04:55:00,1.17894,1.17918,1.17882,1.1789,311900009.0
2008-10-17 04:56:00,1.17886,1.17899,1.17885,1.17899,530900010.0
2008-10-17 04:57:00,1.17892,1.17907,1.17886,1.1789,546200001.0
2008-10-17 04:58:00,1.1792,1.1792,1.17795,1.1786,1708630524.0
2008-10-17 04:59:00,1.1786,1.1786,1.1786,1.1786,185233116.0
2008-10-17 05:00:00,1.1786,1.1786,1.1786,1.1786,104400002.0
2008-10-17 05:01:00,1.17885,1.17885,1.17885,1.17885,67199997.0
2008-10-17 05:02:00,1.17891,1.17893,1.1783,1.17879,2008599962.0
2008-10-17 05:03:00,1.1789,1.1789,1.1789,1.1789,53000000.0
2008-10-17 05:04:00,1.179,1.179,1.1789,1.1789,128399997.0
2008-10-17 05:05:00,1.1789,1.179,1.1789,1.179,124799999.0
2008-10-17 05:06:00,1.1786,1.1786,1.1786,1.1786,80199997.0
2008-10-17 05:07:00,1.1786,1.1792,1.1786,1.1792,608499353.0
2008-10-17 05:08:00,1.1793,1.1798,1.1793,1.1794,1116864945.0
2008-10-17 05:09:00,1.1794,1.1794,1.1794,1.1794,87866234.0
2008-10-17 05:10:00,1.17915,1.17915,1.17905,1.1791,320565574.0
2008-10-17 05:11:00,1.1794,1.1794,1.1794,1.1794,89866234.0
2008-10-17 05:12:00,1.1794,1.1794,1.1794,1.1794,478598709.0
2008-10-17 05:13:00,1.1794,1.1794,1.1794,1.1794,213600006.0
2008-10-17 05:14:00,1.1794,1.1794,1.1794,1.1794,459599999.0
2008-10-17 05:15:00,1.17899,1.17918,1.17893,1.17899,459599999.0
2008-10-17 05:16:00,1.1794,1.1798,1.1794,1.1798,615398712.0
2008-10-17 05:17:00,1.1798,1.1798,1.1797,1.1797,448633118.0
2008-10-17 05:18:00,1.1795,1.1795,1.1792,1.1793,761998687.0
2008-10-17 05:19:00,1.1793,1.1793,1.1793,1.1793,102266235.0
2008-10-17 05:20:00,1.17878,1.17925,1.17878,1.17913,1084399995.0
2008-10-17 05:21:00,1.17891,1.1791,1.1786,1.17907,2071599954.0
2008-10-17 05:22:00,1.1793,1.1793,1.1783,1.1783,682531159.0
2008-10-17 05:23:00,1.17865,1.1788,1.17865,1.1787,487233115.0
2008-10-17 05:24:00,1.1785,1.1785,1.17835,1.17835,255633117.0
2008-10-17 05:25:00,1.1789,1.1789,1.17825,1.17825,286866234.0
2008-10-17 05:26:00,1.1785,1.1786,1.1785,1.1786,842499995.0
2008-10-17 05:27:00,1.17815,1.1783,1.1779,1.17815,842499995.0
2008-10-17 05:28:00,1.1782,1.1782,1.1782,1.1782,291399990.0
2008-10-17 05:29:00,1.1782,1.1784,1.1782,1.1784,269400001.0
2008-10-17 05:30:00,1.1783,1.1785,1.1782,1.1785,870933101.0
2008-10-17 05:31:00,1.1785,1.1785,1.1785,1.1785,82099998.0
2008-10-17 05:32:00,1.17832,1.17854,1.1782,1.17838,1590799977.0
2008-10-17 05:33:00,1.17829,1.17833,1.17829,1.17832,451599990.0
2008-10-17 05:34:00,1.17827,1.17858,1.1782,1.17838,943599990.0
2008-10-17 05:35:00,1.17823,1.17823,1.17803,1.17823,734399998.0
2008-10-17 05:36:00,1.17815,1.17837,1.17799,1.17817,1047599982.0
2008-10-17 05:37:00,1.1785,1.1785,1.1785,1.1785,45299999.0
2008-10-17 05:38:00,1.1785,1.1785,1.1785,1.1785,62133118.0
2008-10-17 05:39:00,1.17865,1.17905,1.17865,1.17905,270666229.0
2008-10-17 05:40:00,1.1791,1.1791,1.1791,1.1791,74433113.0
2008-10-17 05:41:00,1.1791,1.1791,1.179,1.1791,276066232.0
2008-10-17 05:42:00,1.17845,1.17845,1.1783,1.17833,388200004.0
2008-10-17 05:43:00,1.1791,1.1791,1.17885,1.17885,893965600.0
2008-10-17 05:44:00,1.179,1.1791,1.179,1.179,517666230.0
2008-10-17 05:45:00,1.1788,1.17885,1.1788,1.17885,200200005.0
2008-10-17 05:46:00,1.17908,1.17921,1.17902,1.17909,1879100023.0
2008-10-17 05:47:00,1.1795,1.1795,1.1794,1.1794,568799998.0
2008-10-17 05:48:00,1.17915,1.17922,1.17912,1.17922,568799998.0
2008-10-17 05:50:00,1.17892,1.17911,1.17892,1.17911,613800007.0
2008-10-17 05:51:00,1.17914,1.17917,1.17913,1.17913,475000008.0
2008-10-17 05:52:00,1.17915,1.17919,1.17851,1.17909,1238499993.0
2008-10-17 05:53:00,1.17903,1.17907,1.17874,1.17907,1191199988.0
2008-10-17 05:54:00,1.17918,1.17928,1.17912,1.17922,1858999995.0
2008-10-17 05:55:00,1.17917,1.17918,1.17896,1.17918,908600017.0
2008-10-17 05:56:00,1.17917,1.1792,1.17917,1.17917,556400009.0
2008-10-17 05:57:00,1.1792,1.17925,1.17917,1.1792,753600013.0
2008-10-17 05:58:00,1.17895,1.1794,1.17895,1.1794,451599998.0
2008-10-17 05:59:00,1.179,1.179,1.179,1.179,85266235.0
2008-10-17 06:00:00,1.17923,1.17923,1.17899,1.17907,2140400004.0
2008-10-17 06:02:00,1.1792,1.1793,1.17905,1.17922,1737200003.0
2008-10-17 06:03:00,1.179,1.179,1.179,1.179,123866234.0
2008-10-17 06:04:00,1.179,1.179,1.179,1.179,122400002.0
2008-10-17 06:05:00,1.17918,1.17918,1.17884,1.17885,1001599995.0
2008-10-17 06:06:00,1.17893,1.17927,1.17893,1.17915,909800003.0
2008-10-17 06:07:00,1.179,1.179,1.179,1.179,214800004.0
2008-10-17 06:08:00,1.179,1.179,1.179,1.179,112400002.0
2008-10-17 06:09:00,1.179,1.179,1.179,1.179,228800004.0
2008-10-17 06:10:00,1.179,1.179,1.179,1.179,229600006.0
2008-10-17 06:11:00,1.17906,1.17906,1.17904,1.17904,207200005.0
2008-10-17 06:12:00,1.179,1.179,1.179,1.179,231200005.0
2008-10-17 06:13:00,1.179,1.179,1.179,1.179,81233116.0
2008-10-17 06:14:00,1.179,1.179,1.179,1.179,88033119.0
2008-10-17 06:15:00,1.179,1.179,1.179,1.179,155266235.0
2008-10-17 06:16:00,1.1788,1.1788,1.1788,1.1788,78000002.0
2008-10-17 06:17:00,1.17885,1.17885,1.17885,1.17885,58400002.0
2008-10-17 06:18:00,1.1788,1.1791,1.1788,1.17905,543631811.0
2008-10-17 06:19:00,1.179,1.179,1.17875,1.17895,346599345.0
2008-10-17 06:20:00,1.17905,1.17905,1.17905,1.17905,99433113.0
2008-10-17 06:21:00,1.179,1.17965,1.179,1.17965,179533117.0
2008-10-17 06:22:00,1.17995,1.18,1.1794,1.1794,861799345.0
2008-10-17 06:23:00,1.1801,1.1801,1.18,1.18,148399997.0
2008-10-17 06:24:00,1.1798,1.1798,1.1798,1.1798,148399997.0
2008-10-17 06:25:00,1.1798,1.18035,1.1798,1.18035,247599998.0
2008-10-17 06:26:00,1.1806,1.1806,1.1806,1.1806,41599998.0
2008-10-17 06:27:00,1.1802,1.1803,1.1801,1.1803,420733114.0
2008-10-17 06:28:00,1.18015,1.18015,1.18005,1.1801,757098693.0
2008-10-17 06:29:00,1.1801,1.1802,1.18,1.18,253400002.0
2008-10-17 06:30:00,1.1801,1.1801,1.17955,1.1797,253400002.0
2008-10-17 06:31:00,1.1796,1.1796,1.1796,1.1796,1087932469.0
2008-10-17 06:32:00,1.1796,1.1796,1.1796,1.1796,53599998.0
2008-10-17 06:33:00,1.1796,1.1796,1.1796,1.1796,53599998.0
2008-10-17 06:34:00,1.1796,1.1796,1.1796,1.1796,63599998.0
2008-10-17 06:35:00,1.1796,1.1796,1.1796,1.1796,62233116.0
2008-10-17 06:36:00,1.1796,1.1797,1.1796,1.1797,106999999.0
2008-10-17 06:37:00,1.1795,1.1795,1.1791,1.1791,106999999.0
2008-10-17 06:38:00,1.1794,1.18035,1.1794,1.18035,793666234.0
2008-10-17 06:39:00,1.1805,1.181,1.18,1.1809,1373800008.0
2008-10-17 06:40:00,1.18069,1.18078,1.18046,1.18071,624899981.0
2008-10-17 06:41:00,1.181,1.181,1.181,1.181,42033115.0
2008-10-17 06:42:00,1.18038,1.18065,1.18038,1.18065,1502800003.0
2008-10-17 06:43:00,1.18061,1.18081,1.18011,1.18072,1312600013.0
2008-10-17 06:44:00,1.181,1.181,1.181,1.181,184833119.0
2008-10-17 06:45:00,1.18073,1.18084,1.18058,1.18075,1668799991.0
2008-10-17 06:46:00,1.181,1.181,1.181,1.181,325932456.0
2008-10-17 06:47:00,1.18075,1.181,1.18015,1.1802,372098036.0
2008-10-17 06:48:00,1.18021,1.18049,1.17981,1.18049,901999996.0
2008-10-17 06:49:00,1.18,1.18014,1.17998,1.1801,1389299997.0
2008-10-17 06:51:00,1.18019,1.1804,1.18016,1.18024,2058600000.0
2008-10-17 06:52:00,1.1806,1.1807,1.1801,1.1805,771281003.0
2008-10-17 06:53:00,1.17974,1.18006,1.17961,1.17995,771281003.0
2008-10-17 06:54:00,1.17995,1.18015,1.17985,1.18015,682340499.0
2008-10-17 06:55:00,1.1801,1.1801,1.17975,1.1798,1054666214.0
2008-10-17 06:56:00,1.1798,1.1798,1.1798,1.1798,242699348.0
2008-10-17 06:57:00,1.1795,1.1795,1.1786,1.1791,642798697.0
2008-10-17 06:58:00,1.179,1.1794,1.1785,1.1791,642798697.0
2008-10-17 06:59:00,1.17875,1.1789,1.17855,1.17875,642798697.0
2008-10-17 07:00:00,1.1787,1.1787,1.17825,1.17845,392000001.0
2008-10-17 07:01:00,1.17825,1.17855,1.17825,1.17855,876033121.0
2008-10-17 07:02:00,1.1781,1.1783,1.1781,1.1783,488400005.0
2008-10-17 07:03:00,1.1783,1.1783,1.1782,1.1782,197200001.0
2008-10-17 07:04:00,1.1782,1.1782,1.1781,1.1782,551999999.0
2008-10-17 07:05:00,1.1784,1.1784,1.1784,1.1784,52599998.0
2008-10-17 07:06:00,1.1783,1.1783,1.1782,1.1782,485666222.0
2008-10-17 07:07:00,1.17835,1.1784,1.17835,1.1784,390466233.0
2008-10-17 07:08:00,1.1784,1.17845,1.178,1.1784,1568331170.0
2008-10-17 07:09:00,1.17845,1.17845,1.17835,1.17835,1126164301.0
2008-10-17 07:10:00,1.17845,1.1785,1.1784,1.1785,885098061.0
2008-10-17 07:11:00,1.1785,1.1785,1.1781,1.1781,223332462.0
2008-10-17 07:12:00,1.1782,1.1782,1.1782,1.1782,55066231.0
2008-10-17 07:13:00,1.17788,1.17831,1.17788,1.17831,1306799983.0
2008-10-17 07:14:00,1.17828,1.17828,1.17777,1.17777,1192799990.0
2008-10-17 07:15:00,1.17825,1.17825,1.1781,1.1781,1148463619.0
2008-10-17 07:16:00,1.1781,1.1781,1.1781,1.1781,76199997.0
2008-10-17 07:17:00,1.1781,1.1781,1.1781,1.1781,76199997.0
2008-10-17 07:18:00,1.1781,1.1781,1.1781,1.1781,298199997.0
2008-10-17 07:19:00,1.1781,1.1781,1.1781,1.1781,93199997.0
2008-10-17 07:20:00,1.17806,1.17811,1.1777,1.1777,1034300018.0
2008-10-17 07:21:00,1.1781,1.17825,1.1781,1.17825,429400002.0
2008-10-17 07:22:00,1.1784,1.17905,1.17835,1.1789,1003065599.0
2008-10-17 07:23:00,1.1789,1.1789,1.17835,1.1786,362798699.0
2008-10-17 07:24:00,1.1786,1.1786,1.1786,1.1786,106900002.0
2008-10-17 07:25:00,1.1786,1.1786,1.1786,1.1786,211800004.0
2008-10-17 07:26:00,1.1786,1.17865,1.1786,1.17865,315900007.0
2008-10-17 07:27:00,1.17865,1.17865,1.1786,1.1786,127800004.0
2008-10-17 07:28:00,1.1786,1.1794,1.1786,1.1794,1583599367.0
2008-10-17 07:29:00,1.1795,1.17955,1.17935,1.17935,234965580.0
2008-10-17 07:30:00,1.1794,1.1794,1.1794,1.1794,115866234.0
2008-10-17 07:31:00,1.1794,1.1794,1.17915,1.1792,316033105.0
2008-10-17 07:32:00,1.17935,1.17935,1.17935,1.17935,56233116.0
2008-10-17 07:33:00,1.17955,1.17955,1.17935,1.17935,236066238.0
2008-10-17 07:34:00,1.1794,1.1794,1.1794,1.1794,57033115.0
2008-10-17 07:35:00,1.17945,1.1795,1.17945,1.1795,208699356.0
2008-10-17 07:36:00,1.17957,1.17963,1.17931,1.17963,653100010.0
2008-10-17 07:37:00,1.1795,1.1795,1.1795,1.1795,642233114.0
2008-10-17 07:38:00,1.1795,1.1796,1.1795,1.1796,642233114.0
2008-10-17 07:39:00,1.17955,1.17985,1.1793,1.1794,502699344.0
2008-10-17 07:40:00,1.17917,1.17925,1.17912,1.17912,1052499984.0
2008-10-17 07:41:00,1.1796,1.1796,1.1796,1.1796,192400001.0
2008-10-17 07:42:00,1.1793,1.1794,1.1793,1.1794,192400001.0
2008-10-17 07:43:00,1.17925,1.17925,1.179,1.17925,817565558.0
2008-10-17 07:44:00,1.17935,1.1795,1.17935,1.1795,191833114.0
2008-10-17 07:45:00,1.17965,1.18085,1.17965,1.18085,393600000.0
2008-10-17 07:46:00,1.1806,1.1811,1.1805,1.1809,655000000.0
2008-10-17 07:47:00,1.18055,1.18055,1.18015,1.18015,655000000.0
2008-10-17 07:48:00,1.1803,1.1803,1.1803,1.1803,148800003.0
2008-10-17 07:49:00,1.18045,1.1808,1.18045,1.1808,627498069.0
2008-10-17 07:50:00,1.18083,1.18083,1.18044,1.18075,2047599985.0
2008-10-17 07:51:00,1.18055,1.18055,1.18055,1.18055,72633118.0
2008-10-17 07:52:00,1.18065,1.1808,1.18065,1.1808,241198695.0
2008-10-17 07:53:00,1.18055,1.18055,1.18055,1.18055,71433113.0
2008-10-17 07:54:00,1.18055,1.18055,1.18025,1.18025,281166224.0
2008-10-17 07:55:00,1.1803,1.1804,1.1803,1.1804,686899983.0
2008-10-17 07:56:00,1.1804,1.1804,1.1804,1.1804,82900002.0
2008-10-17 07:57:00,1.1805,1.18125,1.1805,1.18085,622833123.0
2008-10-17 07:58:00,1.18095,1.18095,1.1808,1.1808,296532470.0
2008-10-17 07:59:00,1.1808,1.1808,1.1808,1.1808,140066238.0
2008-10-17 08:00:00,1.1809,1.18105,1.18055,1.18055,539631812.0
2008-10-17 08:01:00,1.1808,1.18085,1.1807,1.18085,1558096740.0
2008-10-17 08:02:00,1.1808,1.1808,1.1807,1.1808,919233117.0
2008-10-17 08:03:00,1.1808,1.1809,1.1808,1.1808,215499352.0
2008-10-17 08:04:00,1.181,1.181,1.181,1.181,215499352.0
2008-10-17 08:05:00,1.1808,1.18085,1.1808,1.18085,215499352.0
2008-10-17 08:06:00,1.1809,1.18099,1.18054,1.18088,1817999994.0
2008-10-17 08:07:00,1.18105,1.18125,1.18105,1.18125,366066232.0
2008-10-17 08:08:00,1.18125,1.18125,1.18085,1.1812,1288600004.0
2008-10-17 08:09:00,1.1812,1.1812,1.1807,1.1807,515263617.0
2008-10-17 08:10:00,1.18065,1.1808,1.1803,1.18055,1750192845.0
2008-10-17 08:11:00,1.18065,1.18075,1.1805,1.18075,1269461689.0
2008-10-17 08:12:00,1.1807,1.18095,1.1806,1.18095,1535393477.0
2008-10-17 08:13:00,1.1812,1.1812,1.18105,1.1812,847765568.0
2008-10-17 08:14:00,1.1812,1.1812,1.1812,1.1812,65033119.0
2008-10-17 08:15:00,1.18092,1.18097,1.18059,1.18083,673999995.0
2008-10-17 08:16:00,1.1811,1.1811,1.1806,1.1811,240332466.0
2008-10-17 08:17:00,1.1807,1.1811,1.1807,1.1809,240332466.0
2008-10-17 08:18:00,1.18055,1.18055,1.18045,1.18045,240332466.0
2008-10-17 08:19:00,1.18055,1.18055,1.18045,1.18045,543165580.0
2008-10-17 08:20:00,1.18045,1.18055,1.18045,1.18055,153633118.0
2008-10-17 08:22:00,1.18012,1.18042,1.18012,1.18023,1458200015.0
2008-10-17 08:23:00,1.18055,1.18055,1.18055,1.18055,82833115.0
2008-10-17 08:24:00,1.1805,1.18055,1.1805,1.1805,517633119.0
2008-10-17 08:25:00,1.1806,1.1806,1.1806,1.1806,243199996.0
2008-10-17 08:26:00,1.1804,1.1818,1.1804,1.1817,1620799997.0
2008-10-17 08:27:00,1.1817,1.18235,1.18115,1.18155,998899347.0
2008-10-17 08:28:00,1.182,1.18225,1.18095,1.18185,909800019.0
2008-10-17 08:29:00,1.18105,1.18205,1.18095,1.1818,2140563595.0
2008-10-17 08:30:00,1.1818,1.1821,1.18175,1.1821,665165565.0
2008-10-17 08:31:00,1.1823,1.1823,1.18175,1.18175,1221331192.0
2008-10-17 08:32:00,1.1818,1.1818,1.1818,1.1818,292532470.0
2008-10-17 08:33:00,1.1818,1.1818,1.1818,1.1818,184266235.0
2008-10-17 08:34:00,1.1818,1.1818,1.1809,1.18095,1184431828.0
2008-10-17 08:35:00,1.18085,1.18095,1.18035,1.18045,920466235.0
2008-10-17 08:36:00,1.18055,1.1807,1.18055,1.1807,458466228.0
2008-10-17 08:37:00,1.1807,1.1808,1.1807,1.1808,455233109.0
2008-10-17 08:38:00,1.1809,1.1809,1.1809,1.1809,49266232.0
2008-10-17 08:39:00,1.18097,1.18097,1.18064,1.18075,2119599984.0
2008-10-17 08:40:00,1.1811,1.1812,1.1811,1.1812,113066235.0
2008-10-17 08:41:00,1.1815,1.1815,1.1815,1.1815,534800012.0
2008-10-17 08:42:00,1.18135,1.1814,1.1812,1.18125,534800012.0
2008-10-17 08:43:00,1.18125,1.18135,1.18125,1.18135,139433121.0
2008-10-17 08:44:00,1.1814,1.1814,1.1814,1.1814,70033119.0
2008-10-17 08:45:00,1.1815,1.1816,1.1815,1.1816,386165591.0
2008-10-17 08:46:00,1.1816,1.1816,1.1815,1.1815,116066230.0
2008-10-17 08:48:00,1.1813,1.1813,1.1813,1.1813,150466232.0
2008-10-17 08:49:00,1.18145,1.18145,1.1814,1.18145,302132462.0
2008-10-17 08:50:00,1.18145,1.18145,1.18145,1.18145,118033119.0
2008-10-17 08:51:00,1.18145,1.18145,1.18145,1.18145,118033119.0
2008-10-17 08:52:00,1.1815,1.18155,1.1815,1.18155,346099350.0
2008-10-17 08:53:00,1.18155,1.18155,1.18155,1.18155,136033112.0
2008-10-17 08:54:00,1.1813,1.18155,1.1813,1.18155,392132469.0
2008-10-17 08:55:00,1.18119,1.18127,1.18085,1.18127,2060600000.0
2008-10-17 08:56:00,1.18155,1.18155,1.1813,1.18155,674165574.0
2008-10-17 08:57:00,1.18052,1.18122,1.1805,1.18122,2083900007.0
2008-10-17 08:58:00,1.18165,1.18195,1.18165,1.18195,724631829.0
2008-10-17 09:00:00,1.18195,1.18195,1.18185,1.18185,210132464.0
2008-10-17 09:01:00,1.18163,1.18163,1.18117,1.18117,1089600013.0
2008-10-17 09:02:00,1.18185,1.182,1.18185,1.182,1085597393.0
2008-10-17 09:04:00,1.182,1.18205,1.182,1.18205,310066224.0
2008-10-17 09:05:00,1.18205,1.1824,1.18185,1.1824,1262831833.0
2008-10-17 09:06:00,1.1823,1.18235,1.18145,1.1819,1042562981.0
2008-10-17 09:07:00,1.1811,1.1814,1.1811,1.1812,1158398042.0
2008-10-17 09:08:00,1.18085,1.1811,1.18065,1.181,1158398042.0
2008-10-17 09:09:00,1.1812,1.18195,1.1812,1.18155,892633126.0
2008-10-17 09:10:00,1.1815,1.1827,1.1815,1.1822,1455631810.0
2008-10-17 09:11:00,1.182,1.1827,1.182,1.18265,1455631810.0
2008-10-17 09:12:00,1.1826,1.1826,1.1826,1.1826,432433105.0
2008-10-17 09:13:00,1.18265,1.1827,1.18245,1.1825,1777798041.0
2008-10-17 09:14:00,1.18245,1.1825,1.18245,1.18245,898998690.0
2008-10-17 09:15:00,1.1825,1.1826,1.1825,1.1826,743798708.0
2008-10-17 09:16:00,1.1826,1.1826,1.18255,1.1826,688598702.0
2008-10-17 09:17:00,1.1826,1.1826,1.18235,1.18245,467499353.0
2008-10-17 09:18:00,1.18265,1.18265,1.18235,1.18255,293532470.0
2008-10-17 09:19:00,1.18255,1.18255,1.18205,1.18205,316732464.0
2008-10-17 09:21:00,1.18215,1.1825,1.18215,1.1824,1182096094.0
2008-10-17 09:22:00,1.18235,1.18245,1.18215,1.18235,1019396754.0
2008-10-17 09:23:00,1.18235,1.18265,1.1823,1.1825,1200796759.0
2008-10-17 09:24:00,1.1825,1.1827,1.18235,1.18245,1005931161.0
2008-10-17 09:25:00,1.18245,1.18245,1.18205,1.18245,905532471.0
2008-10-17 09:26:00,1.1824,1.18245,1.1824,1.18245,439466218.0
2008-10-17 09:27:00,1.18245,1.18245,1.18225,1.18225,655598693.0
2008-10-17 09:28:00,1.1822,1.1823,1.1822,1.1822,1261131153.0
2008-10-17 09:29:00,1.1823,1.1823,1.1823,1.1823,230299339.0
2008-10-17 09:30:00,1.1822,1.1822,1.1822,1.1822,230299339.0
2008-10-17 09:31:00,1.18202,1.18234,1.18202,1.18207,1916400012.0
2008-10-17 09:32:00,1.1822,1.1822,1.1822,1.1822,115433113.0
2008-10-17 09:33:00,1.1822,1.1822,1.18215,1.1822,291732464.0
2008-10-17 09:34:00,1.1822,1.1823,1.1821,1.18225,602797386.0
2008-10-17 09:35:00,1.18225,1.18225,1.18215,1.1822,275666229.0
2008-10-17 09:36:00,1.18215,1.18225,1.18215,1.18225,1496532494.0
2008-10-17 09:37:00,1.1823,1.1823,1.18225,1.1823,186099346.0
2008-10-17 09:38:00,1.18235,1.1824,1.18235,1.1824,188466233.0
2008-10-17 09:39:00,1.1827,1.1827,1.1827,1.1827,1807796078.0
2008-10-17 09:40:00,1.18265,1.18265,1.1826,1.1826,1807796078.0
2008-10-17 09:41:00,1.1826,1.1826,1.1825,1.18255,1706796094.0
2008-10-17 09:42:00,1.1826,1.1828,1.1826,1.18265,1103931173.0
2008-10-17 09:43:00,1.18265,1.18315,1.18265,1.18315,1197231799.0
2008-10-17 09:44:00,1.1832,1.1836,1.18315,1.1836,750764279.0
2008-10-17 09:45:00,1.18375,1.184,1.18365,1.184,1520163633.0
2008-10-17 09:46:00,1.184,1.1843,1.18395,1.1843,1332864910.0
2008-10-17 09:47:00,1.1843,1.1843,1.1841,1.1842,1824197408.0
2008-10-17 09:48:00,1.1842,1.1842,1.1841,1.18415,824798691.0
2008-10-17 09:49:00,1.1831,1.1831,1.1831,1.1831,911831811.0
2008-10-17 09:50:00,1.183,1.18365,1.183,1.18365,911831811.0
2008-10-17 09:51:00,1.18375,1.18445,1.18375,1.18435,977665584.0
2008-10-17 09:52:00,1.18435,1.18435,1.18355,1.1838,1593861654.0
2008-10-17 09:53:00,1.1838,1.1838,1.1836,1.18375,510296742.0
2008-10-17 09:54:00,1.184,1.1846,1.184,1.1846,1832997380.0
2008-10-17 09:55:00,1.1846,1.18475,1.1846,1.1846,1036766239.0
2008-10-17 09:56:00,1.18465,1.1848,1.18445,1.18445,331833115.0
2008-10-17 09:57:00,1.18465,1.18465,1.18455,1.18455,169900001.0
2008-10-17 09:58:00,1.18475,1.18475,1.18465,1.1847,589033127.0
2008-10-17 09:59:00,1.1847,1.1849,1.1847,1.1847,907499344.0
2008-10-17 10:00:00,1.1851,1.1855,1.1851,1.1855,721899358.0
2008-10-17 10:01:00,1.1862,1.1862,1.186,1.186,721899358.0
2008-10-17 10:02:00,1.18595,1.18605,1.18595,1.186,721899358.0
2008-10-17 10:03:00,1.18605,1.18605,1.18595,1.186,722164928.0
2008-10-17 10:04:00,1.186,1.186,1.1859,1.186,1099465579.0
2008-10-17 10:05:00,1.18605,1.18605,1.18595,1.186,1099465579.0
2008-10-17 10:06:00,1.1858,1.1859,1.1855,1.1855,2025861047.0
2008-10-17 10:07:00,1.18555,1.1856,1.1853,1.18545,2025861047.0
2008-10-17 10:08:00,1.1855,1.1855,1.1852,1.1855,877931173.0
2008-10-17 10:09:00,1.1855,1.1855,1.1855,1.1855,511732466.0
2008-10-17 10:10:00,1.1853,1.18535,1.1853,1.18535,511732466.0
2008-10-17 10:11:00,1.18545,1.1855,1.18545,1.1855,194833115.0
2008-10-17 10:12:00,1.18545,1.18545,1.18545,1.18545,225233116.0
2008-10-17 10:13:00,1.18545,1.18545,1.1854,1.1854,344433113.0
2008-10-17 10:14:00,1.1854,1.1854,1.1854,1.1854,113199997.0
2008-10-17 10:15:00,1.1854,1.1855,1.18535,1.1855,558499356.0
2008-10-17 10:16:00,1.18545,1.18545,1.18515,1.1853,1301564285.0
2008-10-17 10:17:00,1.18535,1.18535,1.18525,1.18525,353332467.0
2008-10-17 10:18:00,1.1855,1.1855,1.1853,1.1853,780066223.0
2008-10-17 10:19:00,1.1853,1.1853,1.18525,1.1853,780066223.0
2008-10-17 10:20:00,1.18535,1.18535,1.1852,1.1852,709098029.0
2008-10-17 10:21:00,1.18525,1.18555,1.18525,1.1854,1483364264.0
2008-10-17 10:22:00,1.1854,1.1854,1.1854,1.1854,57666233.0
2008-10-17 10:23:00,1.1854,1.1854,1.1854,1.1854,123332466.0
2008-10-17 10:24:00,1.1856,1.186,1.1856,1.1859,1796331149.0
2008-10-17 10:25:00,1.1864,1.1864,1.1854,1.186,1796331149.0
2008-10-17 10:26:00,1.18555,1.186,1.18555,1.18585,1796331149.0
2008-10-17 10:27:00,1.1858,1.1861,1.1858,1.18595,867165577.0
2008-10-17 10:28:00,1.18605,1.1861,1.18605,1.18605,662000000.0
2008-10-17 10:29:00,1.18605,1.1861,1.1859,1.1859,1243699344.0
2008-10-17 10:30:00,1.1859,1.18595,1.1859,1.1859,735165568.0
2008-10-17 10:31:00,1.1859,1.1859,1.1859,1.1859,416397388.0
2008-10-17 10:32:00,1.1859,1.1859,1.1858,1.1858,134565579.0
2008-10-17 10:33:00,1.1858,1.1858,1.18545,1.18555,699433128.0
2008-10-17 10:34:00,1.1856,1.1856,1.1856,1.1856,91599998.0
2008-10-17 10:35:00,1.18565,1.18575,1.1856,1.18575,717765596.0
2008-10-17 10:36:00,1.18585,1.18595,1.18585,1.1859,541732461.0
2008-10-17 10:37:00,1.18585,1.1859,1.18585,1.1859,127666230.0
2008-10-17 10:38:00,1.1859,1.1859,1.1857,1.1857,1427096709.0
2008-10-17 10:39:00,1.18575,1.18575,1.1857,1.1857,1035531156.0
2008-10-17 10:40:00,1.1857,1.1857,1.18535,1.18535,262932465.0
2008-10-17 10:41:00,1.1841,1.1853,1.1841,1.18525,804496745.0
2008-10-17 10:42:00,1.1853,1.1853,1.1853,1.1853,101266235.0
2008-10-17 10:43:00,1.1854,1.1855,1.1854,1.1855,148000000.0
2008-10-17 10:44:00,1.18545,1.1855,1.18545,1.1855,24600000.0
2008-10-17 10:45:00,1.18545,1.18545,1.18465,1.185,397429203.0
2008-10-17 10:46:00,1.185,1.185,1.185,1.185,27233116.0
2008-10-17 10:47:00,1.185,1.18505,1.185,1.18505,50200000.0
2008-10-17 10:48:00,1.1852,1.18545,1.1852,1.18545,97198695.0
2008-10-17 10:49:00,1.18545,1.1855,1.18545,1.1855,36833116.0
2008-10-17 10:50:00,1.1855,1.18555,1.1854,1.18555,165765580.0
2008-10-17 10:51:00,1.1855,1.1855,1.18535,1.18535,84198695.0
2008-10-17 10:52:00,1.1854,1.1854,1.18505,1.1852,353098043.0
2008-10-17 10:53:00,1.1853,1.1854,1.18525,1.1854,155965580.0
2008-10-17 10:54:00,1.18545,1.18545,1.18545,1.18545,11600000.0
2008-10-17 10:55:00,1.1855,1.18565,1.185,1.1854,433295435.0
2008-10-17 10:56:00,1.1852,1.18555,1.1852,1.18555,79765580.0
2008-10-17 10:57:00,1.18541,1.18545,1.1851,1.18519,1240199979.0
2008-10-17 10:58:00,1.1855,1.1855,1.1855,1.1855,13633116.0
2008-10-17 10:59:00,1.18555,1.1858,1.18555,1.1858,106266232.0
2008-10-17 11:00:00,1.18595,1.18605,1.1859,1.18595,239263624.0
2008-10-17 11:02:00,1.18605,1.18605,1.18595,1.186,98798695.0
2008-10-17 11:03:00,1.186,1.1864,1.186,1.18615,581396086.0
2008-10-17 11:04:00,1.18615,1.18615,1.18565,1.1858,303964274.0
2008-10-17 11:05:00,1.18585,1.18615,1.1856,1.18595,336664927.0
2008-10-17 11:06:00,1.18625,1.1864,1.1861,1.18625,247033116.0
2008-10-17 11:07:00,1.18635,1.18645,1.18625,1.18645,119466232.0
2008-10-17 11:08:00,1.1865,1.1865,1.1863,1.1864,135831812.0
2008-10-17 11:09:00,1.1863,1.1863,1.1862,1.18625,93499347.0
2008-10-17 11:10:00,1.18635,1.18645,1.18635,1.18645,71000000.0
2008-10-17 11:11:00,1.1866,1.18675,1.1864,1.18675,172631810.0
2008-10-17 11:12:00,1.1867,1.1867,1.1866,1.18665,63833116.0
2008-10-17 11:13:00,1.18665,1.18665,1.1864,1.18665,157866232.0
2008-10-17 11:14:00,1.18665,1.18665,1.18655,1.1866,62200000.0
2008-10-17 11:16:00,1.1866,1.1867,1.1866,1.1867,24600000.0
2008-10-17 11:17:00,1.1867,1.18675,1.1867,1.1867,37600000.0
2008-10-17 11:18:00,1.1866,1.18695,1.1866,1.18665,145965580.0
2008-10-17 11:19:00,1.1868,1.1868,1.18675,1.18675,25233116.0
2008-10-17 11:20:00,1.18685,1.18685,1.18685,1.18685,26000000.0
2008-10-17 11:21:00,1.18695,1.187,1.18695,1.187,26633116.0
2008-10-17 11:22:00,1.18705,1.1874,1.187,1.18715,448197390.0
2008-10-17 11:23:00,1.18715,1.18715,1.18695,1.18705,311895435.0
2008-10-17 11:24:00,1.1871,1.18725,1.1869,1.18725,410094127.0
2008-10-17 11:25:00,1.18725,1.18725,1.18715,1.1872,67499348.0
2008-10-17 11:26:00,1.18715,1.18715,1.18715,1.18715,13633116.0
2008-10-17 11:27:00,1.18715,1.18715,1.1871,1.1871,54532464.0
2008-10-17 11:28:00,1.18715,1.18715,1.18715,1.18715,40899348.0
2008-10-17 11:29:00,1.1872,1.1872,1.1872,1.1872,13633116.0
2008-10-17 11:30:00,1.1872,1.18725,1.1872,1.1872,38833116.0
2008-10-17 11:31:00,1.1872,1.1872,1.18715,1.18715,79765580.0
2008-10-17 11:32:00,1.18715,1.18715,1.187,1.187,54532464.0
2008-10-17 11:33:00,1.18705,1.18705,1.18705,1.18705,13633116.0
2008-10-17 11:35:00,1.18705,1.18705,1.1868,1.18695,152331159.0
2008-10-17 11:36:00,1.18705,1.1871,1.18705,1.1871,54499348.0
2008-10-17 11:37:00,1.1871,1.1871,1.1871,1.1871,27266232.0
2008-10-17 11:38:00,1.1871,1.1871,1.1871,1.1871,27266232.0
2008-10-17 11:39:00,1.1871,1.18735,1.1871,1.18725,123864928.0
2008-10-17 11:40:00,1.18725,1.1873,1.18725,1.1873,27266232.0
2008-10-17 11:41:00,1.18725,1.1873,1.18715,1.1873,530992170.0
2008-10-17 11:42:00,1.18725,1.1873,1.18725,1.1873,30266232.0
2008-10-17 11:43:00,1.18735,1.18825,1.1872,1.1878,297096742.0
2008-10-17 11:44:00,1.1878,1.188,1.1877,1.18795,158898697.0
2008-10-17 11:45:00,1.188,1.189,1.1879,1.1889,547192823.0
2008-10-17 11:46:00,1.1889,1.18895,1.1888,1.18885,438929855.0
2008-10-17 11:47:00,1.1888,1.1888,1.18765,1.1883,125198697.0
2008-10-17 11:48:00,1.1885,1.1889,1.1885,1.1886,194231160.0
2008-10-17 11:49:00,1.18865,1.18865,1.18865,1.18865,16233116.0
2008-10-17 11:50:00,1.1884,1.1884,1.1884,1.1884,16233116.0
2008-10-17 11:51:00,1.18805,1.1884,1.18805,1.1884,98032464.0
2008-10-17 11:52:00,1.18835,1.18835,1.18815,1.1882,146098044.0
2008-10-17 11:53:00,1.18815,1.1882,1.18815,1.18815,48699348.0
2008-10-17 11:54:00,1.18815,1.18825,1.1881,1.18825,209897392.0
2008-10-17 11:55:00,1.18825,1.18845,1.18805,1.18835,535496088.0
2008-10-17 11:56:00,1.1881,1.1883,1.1881,1.1883,63799348.0
2008-10-17 11:59:00,1.18835,1.18835,1.18835,1.18835,15100000.0
2008-10-17 12:00:00,1.1884,1.1888,1.1883,1.18845,591994787.0
2008-10-17 12:01:00,1.18835,1.18835,1.18835,1.18835,16200001.0
2008-10-17 12:02:00,1.1884,1.1884,1.1884,1.1884,15100000.0
2008-10-17 12:03:00,1.18815,1.18835,1.18796,1.1882,1727099997.0
2008-10-17 12:04:00,1.1885,1.1886,1.1884,1.1884,123165580.0
2008-10-17 12:05:00,1.1884,1.18845,1.18825,1.18845,93366232.0
2008-10-17 12:06:00,1.1885,1.1886,1.1884,1.1886,114599348.0
2008-10-17 12:07:00,1.18865,1.1889,1.1882,1.1889,360281485.0
2008-10-17 12:08:00,1.18895,1.18935,1.18895,1.18915,253665581.0
2008-10-17 12:09:00,1.18915,1.1894,1.1889,1.18935,455198047.0
2008-10-17 12:10:00,1.18935,1.18935,1.18905,1.18905,55366231.0
2008-10-17 12:11:00,1.18915,1.18925,1.18905,1.18925,86133116.0
2008-10-17 12:12:00,1.1891,1.1891,1.18875,1.189,235365580.0
2008-10-17 12:13:00,1.18895,1.1891,1.18895,1.1891,240798045.0
2008-10-17 12:14:00,1.1891,1.1893,1.1891,1.18925,138031812.0
2008-10-17 12:15:00,1.1893,1.19005,1.1893,1.1897,408731162.0
2008-10-17 12:16:00,1.1897,1.1897,1.1885,1.18885,670626598.0
2008-10-17 12:17:00,1.18895,1.18895,1.1881,1.1881,320296740.0
2008-10-17 12:18:00,1.1882,1.18925,1.1882,1.18915,446897392.0
2008-10-17 12:20:00,1.1895,1.1895,1.1895,1.1895,35800000.0
2008-10-17 12:21:00,1.1894,1.1894,1.1894,1.1894,18000000.0
2008-10-17 12:22:00,1.189,1.1891,1.1889,1.1891,186832466.0
2008-10-17 12:23:00,1.1891,1.19085,1.18855,1.1895,985195443.0
2008-10-17 12:24:00,1.1893,1.19025,1.1893,1.19025,369231161.0
2008-10-17 12:25:00,1.19025,1.1922,1.19025,1.1922,1364724647.0
2008-10-17 12:26:00,1.1922,1.1929,1.1921,1.1924,1126594788.0
2008-10-17 12:27:00,1.19235,1.1925,1.192,1.1921,730462978.0
2008-10-17 12:28:00,1.1921,1.19215,1.19195,1.19215,434730509.0
2008-10-17 12:29:00,1.1922,1.19265,1.1916,1.19255,879391526.0
2008-10-17 12:30:00,1.1925,1.19255,1.1923,1.19255,205531812.0
2008-10-17 12:31:00,1.1926,1.19285,1.1926,1.1928,234431812.0
2008-10-17 12:32:00,1.19275,1.19275,1.19265,1.19265,64932464.0
2008-10-17 12:33:00,1.1926,1.1926,1.19205,1.19215,414661016.0
2008-10-17 12:35:00,1.1917,1.1921,1.1913,1.19195,497227246.0
2008-10-17 12:36:00,1.19195,1.19195,1.19195,1.19195,18200001.0
2008-10-17 12:37:00,1.19195,1.19195,1.19195,1.19195,34866232.0
2008-10-17 12:38:00,1.1919,1.1919,1.19165,1.19165,51099348.0
2008-10-17 12:39:00,1.19165,1.19185,1.1916,1.1918,259964277.0
2008-10-17 12:40:00,1.1918,1.1918,1.1918,1.1918,48699348.0
2008-10-17 12:41:00,1.19195,1.1921,1.19195,1.1921,75332464.0
2008-10-17 12:42:00,1.19165,1.1921,1.19135,1.1921,259163623.0
2008-10-17 12:44:00,1.19215,1.1922,1.19105,1.19105,324296738.0
2008-10-17 12:45:00,1.19085,1.1917,1.1908,1.1917,309900002.0
2008-10-17 12:47:00,1.1917,1.1917,1.19165,1.19165,34466232.0
2008-10-17 12:48:00,1.19125,1.1917,1.1912,1.19135,230064275.0
2008-10-17 12:49:00,1.19135,1.19135,1.19075,1.1908,170364276.0
2008-10-17 12:50:00,1.1908,1.1908,1.1908,1.1908,15633116.0
2008-10-17 12:51:00,1.19045,1.19045,1.19045,1.19045,15633116.0
2008-10-17 12:52:00,1.1902,1.19035,1.1902,1.19025,59332462.0
2008-10-17 12:53:00,1.1904,1.19185,1.1903,1.1918,780262974.0
2008-10-17 12:54:00,1.19195,1.19215,1.1919,1.19205,88899348.0
2008-10-17 12:55:00,1.19195,1.19205,1.19195,1.19195,50699348.0
2008-10-17 12:56:00,1.1916,1.1917,1.19125,1.1917,235365580.0
2008-10-17 12:57:00,1.19185,1.1919,1.1915,1.1919,229131158.0
2008-10-17 12:58:00,1.1917,1.1924,1.19165,1.192,459262322.0
2008-10-17 12:59:00,1.19165,1.1918,1.19145,1.1917,381797395.0
2008-10-17 13:00:00,1.19165,1.19165,1.19115,1.1914,530862330.0
2008-10-17 13:01:00,1.19145,1.19155,1.19135,1.1915,145065581.0
2008-10-17 13:03:00,1.19155,1.19185,1.19155,1.19175,374063629.0
2008-10-17 13:04:00,1.19175,1.19175,1.19135,1.1916,294562977.0
2008-10-17 13:05:00,1.1916,1.1925,1.1916,1.19245,265496740.0
2008-10-17 13:06:00,1.19255,1.19255,1.19205,1.19205,168564928.0
2008-10-17 13:07:00,1.19195,1.19195,1.1917,1.1917,133564929.0
2008-10-17 13:08:00,1.1916,1.1917,1.1916,1.1917,46433116.0
2008-10-17 13:09:00,1.1916,1.1916,1.19145,1.19155,157798696.0
2008-10-17 13:10:00,1.1915,1.1915,1.1914,1.1915,536198052.0
2008-10-17 13:12:00,1.19155,1.19185,1.19155,1.19175,1207630509.0
2008-10-17 13:13:00,1.19175,1.1919,1.1917,1.1918,937364924.0
2008-10-17 13:14:00,1.1918,1.19205,1.1916,1.19205,1346997390.0
2008-10-17 13:15:00,1.1921,1.19235,1.19205,1.19215,1964030490.0
2008-10-17 13:16:00,1.192,1.1922,1.192,1.1922,662231819.0
2008-10-17 13:17:00,1.1924,1.1926,1.1922,1.19225,1599562330.0
2008-10-17 13:18:00,1.1923,1.19245,1.1923,1.19245,584798707.0
2008-10-17 13:19:00,1.1925,1.1925,1.1923,1.19245,559565586.0
2008-10-17 13:20:00,1.1924,1.1925,1.1924,1.1925,334666237.0
2008-10-17 13:21:00,1.1925,1.19255,1.1925,1.19255,98400003.0
2008-10-17 13:22:00,1.1926,1.1926,1.1925,1.1926,265899350.0
2008-10-17 13:24:00,1.19265,1.19265,1.1924,1.1924,720198680.0
2008-10-17 13:25:00,1.1924,1.19245,1.19215,1.1924,997330510.0
2008-10-17 13:26:00,1.19235,1.19235,1.19235,1.19235,168699348.0
2008-10-17 13:27:00,1.19235,1.1924,1.19235,1.1924,150066231.0
2008-10-17 13:28:00,1.19235,1.1924,1.19235,1.1924,764664926.0
2008-10-17 13:29:00,1.1924,1.1924,1.1924,1.1924,81233116.0
2008-10-17 13:30:00,1.19235,1.19235,1.19205,1.19205,693664939.0
2008-10-17 13:31:00,1.1921,1.1921,1.1918,1.1918,703862338.0
2008-10-17 13:32:00,1.19185,1.19195,1.1916,1.19175,1024630506.0
2008-10-17 13:33:00,1.19175,1.19175,1.19175,1.19175,196466232.0
2008-10-17 13:34:00,1.1917,1.1918,1.1913,1.1913,980933090.0
2008-10-17 13:35:00,1.19125,1.1913,1.19125,1.19125,980933090.0
2008-10-17 13:36:00,1.19125,1.1913,1.1912,1.1912,329633113.0
2008-10-17 13:37:00,1.1912,1.1912,1.19105,1.1911,1625699975.0
2008-10-17 13:38:00,1.1908,1.1908,1.1898,1.1901,349566236.0
2008-10-17 13:39:00,1.1901,1.1902,1.1901,1.1902,349566236.0
2008-10-17 13:40:00,1.1903,1.1903,1.1893,1.1894,1177132460.0
2008-10-17 13:41:00,1.1895,1.1903,1.1893,1.1897,1177132460.0
2008-10-17 13:42:00,1.1899,1.19,1.1884,1.189,1177132460.0
2008-10-17 13:43:00,1.1891,1.1891,1.1878,1.188,1177132460.0
2008-10-17 13:44:00,1.1881,1.1881,1.1873,1.1879,1177132460.0
2008-10-17 13:45:00,1.1878,1.1879,1.1877,1.1877,1177132460.0
2008-10-17 13:46:00,1.18775,1.18775,1.1873,1.1874,1177132460.0
2008-10-17 13:47:00,1.1874,1.1881,1.1874,1.18805,1756331174.0
2008-10-17 13:48:00,1.1883,1.1885,1.188,1.1884,1830530514.0
2008-10-17 13:49:00,1.18855,1.18905,1.18855,1.18905,1830530514.0
2008-10-17 13:50:00,1.1891,1.18915,1.1891,1.1891,494365585.0
2008-10-17 13:51:00,1.1891,1.18945,1.18905,1.18915,1233432458.0
2008-10-17 13:52:00,1.18925,1.1895,1.18925,1.1895,517166222.0
2008-10-17 13:53:00,1.1895,1.19,1.1888,1.1891,388666237.0
2008-10-17 13:54:00,1.18915,1.18915,1.18885,1.18895,388666237.0
2008-10-17 13:55:00,1.18895,1.18895,1.1886,1.1886,604433122.0
2008-10-17 13:56:00,1.18895,1.189,1.18895,1.189,176299347.0
2008-10-17 13:57:00,1.189,1.189,1.1883,1.1883,617765588.0
2008-10-17 13:58:00,1.18845,1.18845,1.1881,1.1881,617765588.0
2008-10-17 13:59:00,1.1881,1.1881,1.1881,1.1881,78633118.0
2008-10-17 14:00:00,1.188,1.188,1.1873,1.1873,1094364288.0
2008-10-17 14:01:00,1.1873,1.1877,1.1871,1.1876,1053696740.0
2008-10-17 14:02:00,1.1877,1.1877,1.1872,1.1877,1053696740.0
2008-10-17 14:03:00,1.18765,1.18835,1.18745,1.1878,1053696740.0
2008-10-17 14:04:00,1.18785,1.1881,1.18785,1.1881,1119396080.0
2008-10-17 14:05:00,1.18773,1.18797,1.18719,1.18756,1036999989.0
2008-10-17 14:06:00,1.18805,1.18815,1.1879,1.18805,1624694793.0
2008-10-17 14:07:00,1.18805,1.18805,1.18785,1.18785,1378365582.0
2008-10-17 14:08:00,1.18785,1.18785,1.1875,1.1876,1880164274.0
2008-10-17 14:09:00,1.1876,1.1876,1.18735,1.18735,337633117.0
2008-10-17 14:10:00,1.1875,1.18775,1.1875,1.1876,876997384.0
2008-10-17 14:11:00,1.18765,1.1879,1.18765,1.1878,999664276.0
2008-10-17 14:12:00,1.1878,1.1878,1.1878,1.1878,87033119.0
2008-10-17 14:13:00,1.1879,1.1886,1.1879,1.1885,1796731832.0
2008-10-17 14:14:00,1.1886,1.1893,1.1886,1.1886,1796731832.0
2008-10-17 14:15:00,1.1887,1.1887,1.1883,1.1885,1796731832.0
2008-10-17 14:16:00,1.1887,1.1887,1.18855,1.18865,217499352.0
2008-10-17 14:17:00,1.18855,1.18855,1.1882,1.18845,494233119.0
2008-10-17 14:18:00,1.18835,1.1885,1.18835,1.18845,1034899350.0
2008-10-17 14:19:00,1.18845,1.18845,1.18835,1.18835,1161833124.0
2008-10-17 14:20:00,1.18835,1.1884,1.18835,1.1884,142800004.0
2008-10-17 14:21:00,1.1886,1.1889,1.1885,1.1886,1327198044.0
2008-10-17 14:22:00,1.1887,1.1896,1.1886,1.1896,1327198044.0
2008-10-17 14:23:00,1.1898,1.1904,1.1896,1.1904,1327198044.0
2008-10-17 14:24:00,1.1905,1.19065,1.1905,1.19055,1327198044.0
2008-10-17 14:25:00,1.19055,1.19105,1.1904,1.19105,1564229869.0
2008-10-17 14:26:00,1.1911,1.1916,1.1911,1.1915,1115698045.0
2008-10-17 14:27:00,1.1915,1.1915,1.1911,1.1913,1777496736.0
2008-10-17 14:28:00,1.19135,1.1915,1.19135,1.1915,844699356.0
2008-10-17 14:29:00,1.1915,1.1917,1.19135,1.1914,844398040.0
2008-10-17 14:30:00,1.1914,1.1915,1.1914,1.1914,1426925960.0
2008-10-17 14:31:00,1.1914,1.1916,1.1914,1.1916,1947562321.0
2008-10-17 14:32:00,1.1915,1.192,1.1915,1.1919,898262322.0
2008-10-17 14:33:00,1.1918,1.1926,1.1918,1.1922,898262322.0
2008-10-17 14:34:00,1.1924,1.1924,1.19165,1.1918,898262322.0
2008-10-17 14:35:00,1.19195,1.19205,1.1919,1.1919,954066234.0
2008-10-17 14:36:00,1.19195,1.192,1.19085,1.19125,1795596105.0
2008-10-17 14:37:00,1.1913,1.1913,1.191,1.1912,778898040.0
2008-10-17 14:38:00,1.1911,1.1912,1.1907,1.1908,778898040.0
2008-10-17 14:39:00,1.1907,1.1909,1.1903,1.1906,778898040.0
2008-10-17 14:40:00,1.1906,1.1906,1.1903,1.1903,778898040.0
2008-10-17 14:41:00,1.1903,1.1906,1.1903,1.1905,1308132450.0
2008-10-17 14:42:00,1.1904,1.1906,1.1904,1.1904,1308132450.0
2008-10-17 14:43:00,1.1903,1.191,1.1903,1.191,1308132450.0
2008-10-17 14:44:00,1.1911,1.1921,1.1911,1.192,1600860367.0
2008-10-17 14:45:00,1.19175,1.19195,1.1917,1.1918,1600860367.0
2008-10-17 14:46:00,1.1918,1.19215,1.1918,1.192,2033328534.0
2008-10-17 14:47:00,1.192,1.19225,1.192,1.1922,1109165584.0
2008-10-17 14:48:00,1.1922,1.1922,1.1914,1.19165,1945895427.0
2008-10-17 14:49:00,1.1918,1.1921,1.1915,1.1921,1288766219.0
2008-10-17 14:50:00,1.192,1.192,1.1916,1.1919,1288766219.0
2008-10-17 14:51:00,1.19175,1.19195,1.19155,1.19165,1288766219.0
2008-10-17 14:52:00,1.19165,1.1918,1.19095,1.19105,1278565567.0
2008-10-17 14:53:00,1.1911,1.1914,1.19105,1.1913,2097997416.0
2008-10-17 14:54:00,1.1912,1.1913,1.191,1.1911,1990730499.0
2008-10-17 14:55:00,1.191,1.191,1.19,1.19,1990730499.0
2008-10-17 14:56:00,1.1901,1.1901,1.1895,1.1896,1990730499.0
2008-10-17 14:57:00,1.1898,1.1902,1.1897,1.19,1990730499.0
2008-10-17 14:58:00,1.1899,1.1903,1.1897,1.19,1990730499.0
2008-10-17 14:59:00,1.1901,1.1901,1.18935,1.18935,1990730499.0
2008-10-17 15:00:00,1.1895,1.1902,1.1894,1.19,1661633149.0
2008-10-17 15:01:00,1.1897,1.1901,1.1891,1.1895,1661633149.0
2008-10-17 15:02:00,1.1893,1.1897,1.1893,1.1895,1661633149.0
2008-10-17 15:03:00,1.18955,1.1899,1.18955,1.1899,1661633149.0
2008-10-17 15:04:00,1.18995,1.19015,1.18975,1.19015,1526400016.0
2008-10-17 15:05:00,1.19015,1.19015,1.18905,1.18915,1738298057.0
2008-10-17 15:06:00,1.1891,1.1894,1.1886,1.1891,1483831831.0
2008-10-17 15:07:00,1.1885,1.1891,1.188,1.1882,1483831831.0
2008-10-17 15:08:00,1.1881,1.1882,1.1876,1.1877,1483831831.0
2008-10-17 15:09:00,1.1876,1.1892,1.1876,1.1892,1483831831.0
2008-10-17 15:10:00,1.189,1.189,1.1881,1.1883,1483831831.0
2008-10-17 15:11:00,1.1882,1.1883,1.1877,1.1881,1483831831.0
2008-10-17 15:12:00,1.1882,1.1884,1.188,1.1881,1483831831.0
2008-10-17 15:13:00,1.1882,1.1885,1.1881,1.1883,1483831831.0
2008-10-17 15:14:00,1.1884,1.1886,1.1883,1.1886,1483831831.0
2008-10-17 15:15:00,1.1887,1.1893,1.1886,1.1892,1483831831.0
2008-10-17 15:16:00,1.1892,1.1893,1.18905,1.18905,1483831831.0
2008-10-17 15:17:00,1.18905,1.1894,1.18905,1.1894,1593799346.0
2008-10-17 15:18:00,1.18945,1.18945,1.18945,1.18945,277399992.0
2008-10-17 15:19:00,1.1894,1.1896,1.189,1.1892,2021365564.0
2008-10-17 15:20:00,1.1893,1.1894,1.1892,1.1893,2021365564.0
2008-10-17 15:21:00,1.1893,1.1894,1.18905,1.18905,2021365564.0
2008-10-17 15:22:00,1.18905,1.18905,1.1889,1.1889,973333110.0
2008-10-17 15:23:00,1.1889,1.189,1.1889,1.189,1264100009.0
2008-10-17 15:24:00,1.1891,1.1892,1.1889,1.1892,529800003.0
2008-10-17 15:25:00,1.1891,1.1894,1.1889,1.1894,529800003.0
2008-10-17 15:26:00,1.18965,1.18965,1.18955,1.18955,529800003.0
2008-10-17 15:27:00,1.1894,1.1894,1.1891,1.1894,707200006.0
2008-10-17 15:28:00,1.18945,1.1896,1.18945,1.1896,707200006.0
2008-10-17 15:29:00,1.1895,1.1902,1.1895,1.1902,1761798030.0
2008-10-17 15:30:00,1.1901,1.1905,1.1901,1.1901,1761798030.0
2008-10-17 15:31:00,1.19,1.19,1.1898,1.1899,1761798030.0
2008-10-17 15:32:00,1.19,1.1908,1.19,1.1906,1761798030.0
2008-10-17 15:33:00,1.1908,1.1915,1.1906,1.1912,1761798030.0
2008-10-17 15:34:00,1.1913,1.1913,1.1906,1.1908,1761798030.0
2008-10-17 15:35:00,1.1909,1.1909,1.1903,1.1906,1761798030.0
2008-10-17 15:36:00,1.1907,1.1914,1.1906,1.1906,1761798030.0
2008-10-17 15:37:00,1.1905,1.1905,1.19025,1.1904,1761798030.0
2008-10-17 15:38:00,1.1906,1.1908,1.19,1.1901,1742433112.0
2008-10-17 15:39:00,1.1902,1.1902,1.1898,1.1899,1742433112.0
2008-10-17 15:40:00,1.1898,1.1898,1.189,1.1892,1742433112.0
2008-10-17 15:41:00,1.1893,1.1895,1.1884,1.1893,1742433112.0
2008-10-17 15:42:00,1.1886,1.1896,1.1886,1.1889,1742433112.0
2008-10-17 15:43:00,1.1888,1.1888,1.1875,1.1875,1742433112.0
2008-10-17 15:44:00,1.1876,1.1884,1.1874,1.1884,1742433112.0
2008-10-17 15:45:00,1.1883,1.1884,1.1878,1.188,1742433112.0
2008-10-17 15:46:00,1.1881,1.1886,1.1877,1.1884,1742433112.0
2008-10-17 15:47:00,1.1884,1.1885,1.18835,1.18845,1742433112.0
2008-10-17 15:48:00,1.1886,1.1886,1.1883,1.1884,1992463622.0
2008-10-17 15:49:00,1.1885,1.1896,1.1883,1.1893,1992463622.0
2008-10-17 15:50:00,1.1894,1.1896,1.1883,1.1883,1992463622.0
2008-10-17 15:51:00,1.18825,1.1885,1.18785,1.1884,1992463622.0
2008-10-17 15:52:00,1.1885,1.1891,1.1884,1.1886,1649198042.0
2008-10-17 15:53:00,1.1887,1.1891,1.1886,1.1886,1649198042.0
2008-10-17 15:54:00,1.1883,1.1884,1.1866,1.1867,1649198042.0
2008-10-17 15:55:00,1.1866,1.1876,1.1865,1.1875,1649198042.0
2008-10-17 15:56:00,1.1874,1.1877,1.1868,1.1877,1649198042.0
2008-10-17 15:57:00,1.1878,1.1896,1.1878,1.1889,1649198042.0
2008-10-17 15:58:00,1.1891,1.1896,1.1891,1.1896,1649198042.0
2008-10-17 15:59:00,1.1898,1.1901,1.1882,1.1889,1649198042.0
2008-10-17 16:00:00,1.1886,1.1888,1.188,1.1886,1649198042.0
2008-10-17 16:01:00,1.1883,1.1885,1.1863,1.1863,1649198042.0
2008-10-17 16:02:00,1.1861,1.1862,1.1857,1.1858,1649198042.0
2008-10-17 16:03:00,1.1854,1.1856,1.1845,1.1845,1649198042.0
2008-10-17 16:04:00,1.1844,1.1845,1.1835,1.1841,1649198042.0
2008-10-17 16:05:00,1.1843,1.1844,1.1831,1.1837,1649198042.0
2008-10-17 16:06:00,1.1838,1.1846,1.1835,1.1845,1649198042.0
2008-10-17 16:07:00,1.1842,1.1842,1.1835,1.1841,1649198042.0
2008-10-17 16:08:00,1.184,1.1844,1.1839,1.1841,1649198042.0
2008-10-17 16:09:00,1.1842,1.1849,1.1839,1.1843,1649198042.0
2008-10-17 16:10:00,1.1846,1.1856,1.1841,1.1856,1649198042.0
2008-10-17 16:11:00,1.1855,1.1863,1.1852,1.1863,1649198042.0
2008-10-17 16:12:00,1.1864,1.1866,1.1861,1.1865,1649198042.0
2008-10-17 16:13:00,1.1868,1.1869,1.1865,1.1869,1649198042.0
2008-10-17 16:14:00,1.187,1.1886,1.1866,1.1871,1649198042.0
2008-10-17 16:15:00,1.1872,1.1872,1.1865,1.1868,1649198042.0
2008-10-17 16:16:00,1.1869,1.187,1.1865,1.1868,1649198042.0
2008-10-17 16:17:00,1.1867,1.1867,1.1861,1.1863,1649198042.0
2008-10-17 16:18:00,1.1864,1.1864,1.1856,1.1857,1649198042.0
2008-10-17 16:19:00,1.18585,1.18595,1.18565,1.18575,1649198042.0
2008-10-17 16:20:00,1.18585,1.18635,1.18575,1.18595,1760780842.0
2008-10-17 16:21:00,1.186,1.1866,1.186,1.1862,1568264258.0
2008-10-17 16:22:00,1.1861,1.1863,1.1856,1.1858,1568264258.0
2008-10-17 16:23:00,1.18565,1.18595,1.18555,1.18565,1568264258.0
2008-10-17 16:24:00,1.1858,1.1864,1.1858,1.1862,2097962334.0
2008-10-17 16:25:00,1.1861,1.1862,1.1859,1.1862,2097962334.0
2008-10-17 16:26:00,1.1863,1.1863,1.1854,1.1859,1928165590.0
2008-10-17 16:27:00,1.186,1.1865,1.186,1.1865,1928165590.0
2008-10-17 16:28:00,1.18635,1.18635,1.18605,1.18605,1928165590.0
2008-10-17 16:29:00,1.1861,1.1862,1.186,1.1861,1968096729.0
2008-10-17 16:30:00,1.1862,1.1869,1.1861,1.1865,1968096729.0
2008-10-17 16:31:00,1.1866,1.187,1.1859,1.18605,1968096729.0
2008-10-17 16:32:00,1.1856,1.1863,1.1856,1.1862,1442198052.0
2008-10-17 16:33:00,1.1859,1.18635,1.1859,1.1861,1442198052.0
2008-10-17 16:34:00,1.1862,1.1869,1.1858,1.1863,1174697389.0
2008-10-17 16:35:00,1.18625,1.18635,1.18615,1.18625,1174697389.0
2008-10-17 16:36:00,1.1865,1.1867,1.185,1.185,2083927902.0
2008-10-17 16:37:00,1.1849,1.1849,1.18445,1.1845,2083927902.0
2008-10-17 16:38:00,1.1846,1.1847,1.184,1.1843,1547966239.0
2008-10-17 16:39:00,1.1844,1.1844,1.1839,1.1839,1547966239.0
2008-10-17 16:40:00,1.1842,1.1842,1.1836,1.1836,1547966239.0
2008-10-17 16:41:00,1.1835,1.1835,1.1821,1.1826,1547966239.0
2008-10-17 16:42:00,1.1827,1.1827,1.182,1.1822,1547966239.0
2008-10-17 16:43:00,1.1821,1.1821,1.1814,1.1815,1547966239.0
2008-10-17 16:44:00,1.1814,1.1817,1.179,1.1801,1547966239.0
2008-10-17 16:45:00,1.1803,1.1803,1.1797,1.18,1547966239.0
2008-10-17 16:46:00,1.1801,1.1801,1.1796,1.1796,1547966239.0
2008-10-17 16:47:00,1.1797,1.18,1.1792,1.1795,1547966239.0
2008-10-17 16:48:00,1.1794,1.1803,1.1789,1.1802,1547966239.0
2008-10-17 16:49:00,1.1797,1.1805,1.1795,1.1798,1547966239.0
2008-10-17 16:50:00,1.1799,1.1802,1.1794,1.1801,1547966239.0
2008-10-17 16:51:00,1.18005,1.1802,1.18,1.18015,1547966239.0
2008-10-17 16:52:00,1.1801,1.1806,1.1798,1.1805,2126931812.0
2008-10-17 16:53:00,1.1802,1.1807,1.1802,1.1805,2126931812.0
2008-10-17 16:54:00,1.1804,1.1807,1.1797,1.1797,2126931812.0
2008-10-17 16:55:00,1.1796,1.1796,1.1786,1.1792,2126931812.0
2008-10-17 16:56:00,1.1796,1.1798,1.1793,1.1796,2126931812.0
2008-10-17 16:57:00,1.1794,1.1799,1.1794,1.1798,2126931812.0
2008-10-17 16:58:00,1.1797,1.1801,1.1797,1.1798,2126931812.0
2008-10-17 16:59:00,1.1799,1.1808,1.1795,1.1804,2126931812.0
2008-10-17 17:00:00,1.1805,1.1817,1.1803,1.1808,2126931812.0
2008-10-17 17:01:00,1.1807,1.18075,1.1804,1.18055,2126931812.0
2008-10-17 17:02:00,1.1807,1.1816,1.1807,1.1816,1980264917.0
2008-10-17 17:03:00,1.18155,1.18165,1.18065,1.18065,1980264917.0
2008-10-17 17:04:00,1.1807,1.1808,1.1797,1.1799,1527666241.0
2008-10-17 17:05:00,1.1797,1.1799,1.1795,1.1796,1527666241.0
2008-10-17 17:06:00,1.17955,1.17955,1.17895,1.17905,1527666241.0
2008-10-17 17:07:00,1.179,1.1795,1.179,1.1791,1017332464.0
2008-10-17 17:08:00,1.1789,1.1789,1.1783,1.1785,1017332464.0
2008-10-17 17:09:00,1.1786,1.1786,1.178,1.178,1017332464.0
2008-10-17 17:10:00,1.1781,1.1786,1.1781,1.1785,1017332464.0
2008-10-17 17:11:00,1.1786,1.1786,1.1775,1.178,1017332464.0
2008-10-17 17:12:00,1.1782,1.1785,1.1777,1.1779,1017332464.0
2008-10-17 17:13:00,1.17775,1.17775,1.1776,1.1777,1017332464.0
2008-10-17 17:14:00,1.1779,1.1786,1.1778,1.1783,1824662322.0
2008-10-17 17:15:00,1.1784,1.1784,1.178,1.1782,1824662322.0
2008-10-17 17:16:00,1.1783,1.1785,1.1779,1.178,1824662322.0
2008-10-17 17:17:00,1.1782,1.1783,1.1777,1.1777,1824662322.0
2008-10-17 17:18:00,1.1776,1.1789,1.1776,1.1785,1824662322.0
2008-10-17 17:19:00,1.1784,1.1791,1.1783,1.1789,1824662322.0
2008-10-17 17:20:00,1.179,1.179,1.1778,1.1781,1824662322.0
2008-10-17 17:21:00,1.1782,1.1786,1.1781,1.1783,1824662322.0
2008-10-17 17:22:00,1.1787,1.1791,1.1782,1.1783,1824662322.0
2008-10-17 17:23:00,1.1782,1.1786,1.1777,1.1777,1824662322.0
2008-10-17 17:24:00,1.1779,1.1782,1.1775,1.1778,1824662322.0
2008-10-17 17:25:00,1.1779,1.1781,1.1774,1.178,1824662322.0
2008-10-17 17:26:00,1.1778,1.1781,1.1777,1.1781,1824662322.0
2008-10-17 17:27:00,1.1782,1.1794,1.1781,1.1791,1824662322.0
2008-10-17 17:28:00,1.179,1.1795,1.1786,1.1793,1824662322.0
2008-10-17 17:29:00,1.1794,1.1811,1.1793,1.1803,1824662322.0
2008-10-17 17:30:00,1.1804,1.181,1.1804,1.181,1824662322.0
2008-10-17 17:31:00,1.1809,1.1811,1.1804,1.1808,1824662322.0
2008-10-17 17:32:00,1.1806,1.1808,1.1802,1.1807,1824662322.0
2008-10-17 17:33:00,1.18055,1.1815,1.1805,1.1812,1824662322.0
2008-10-17 17:34:00,1.1811,1.1812,1.1806,1.181,1259200012.0
2008-10-17 17:35:00,1.1809,1.182,1.1808,1.1818,1259200012.0
2008-10-17 17:36:00,1.1819,1.1819,1.1812,1.1816,1259200012.0
2008-10-17 17:37:00,1.18145,1.1817,1.18145,1.18165,1259200012.0
2008-10-17 17:38:00,1.182,1.1831,1.1818,1.1831,1386996736.0
2008-10-17 17:39:00,1.1834,1.1848,1.1834,1.1841,1386996736.0
2008-10-17 17:40:00,1.184,1.1844,1.1838,1.1841,1386996736.0
2008-10-17 17:41:00,1.1843,1.1843,1.1836,1.1836,1386996736.0
2008-10-17 17:42:00,1.1837,1.1838,1.1823,1.1831,1386996736.0
2008-10-17 17:43:00,1.1828,1.183,1.1821,1.1823,1386996736.0
2008-10-17 17:44:00,1.1824,1.1826,1.1821,1.1822,1386996736.0
2008-10-17 17:45:00,1.182,1.182,1.1815,1.1818,1386996736.0
2008-10-17 17:46:00,1.1818,1.1818,1.1818,1.1818,1386996736.0
2008-10-17 17:47:00,1.1818,1.18245,1.1818,1.18225,2022399345.0
2008-10-17 17:48:00,1.18235,1.18275,1.18225,1.1826,1848331799.0
2008-10-17 17:49:00,1.1826,1.1829,1.1823,1.1824,2142290234.0
2008-10-17 17:50:00,1.1823,1.1825,1.1812,1.1825,2142290234.0
2008-10-17 17:51:00,1.18235,1.18245,1.18205,1.18225,2142290234.0
2008-10-17 17:52:00,1.1823,1.1823,1.18175,1.18195,1134329864.0
2008-10-17 17:53:00,1.18195,1.18195,1.18145,1.18155,1259299357.0
2008-10-17 17:54:00,1.1815,1.1819,1.1815,1.1818,861200015.0
2008-10-17 17:55:00,1.18175,1.18185,1.1817,1.18175,1242332463.0
2008-10-17 17:56:00,1.1817,1.1817,1.1814,1.18145,1580799361.0
2008-10-17 17:57:00,1.1814,1.1814,1.18045,1.1805,944932448.0
2008-10-17 17:58:00,1.1807,1.1811,1.1801,1.1811,1577198047.0
2008-10-17 17:59:00,1.1807,1.1822,1.1807,1.182,1577198047.0
2008-10-17 18:00:00,1.1821,1.1831,1.182,1.1826,1577198047.0
2008-10-17 18:01:00,1.1824,1.1826,1.1819,1.1826,1577198047.0
2008-10-17 18:02:00,1.1825,1.1831,1.182,1.1828,1577198047.0
2008-10-17 18:03:00,1.1831,1.1831,1.1824,1.1826,1577198047.0
2008-10-17 18:04:00,1.1826,1.18315,1.1825,1.18315,1577198047.0
2008-10-17 18:05:00,1.18315,1.18315,1.1826,1.1829,723698700.0
2008-10-17 18:06:00,1.1831,1.1832,1.1829,1.1829,458633118.0
2008-10-17 18:07:00,1.183,1.1831,1.1829,1.183,1947131181.0
2008-10-17 18:08:00,1.1831,1.1846,1.1829,1.1844,1947131181.0
2008-10-17 18:09:00,1.184,1.1857,1.1839,1.1856,1947131181.0
2008-10-17 18:10:00,1.1855,1.1861,1.1852,1.1855,1947131181.0
2008-10-17 18:11:00,1.1856,1.1859,1.1851,1.1854,1947131181.0
2008-10-17 18:12:00,1.1854,1.1858,1.18535,1.1856,1947131181.0
2008-10-17 18:13:00,1.1855,1.1866,1.1854,1.1865,1710799991.0
2008-10-17 18:14:00,1.18625,1.1865,1.18615,1.1862,1710799991.0
2008-10-17 18:15:00,1.18625,1.18625,1.186,1.1862,1450466232.0
2008-10-17 18:16:00,1.1861,1.18615,1.18595,1.1861,1044599989.0
2008-10-17 18:17:00,1.186,1.1861,1.1858,1.1858,1469600014.0
2008-10-17 18:18:00,1.18575,1.18595,1.18575,1.18585,1469600014.0
2008-10-17 18:19:00,1.18595,1.18595,1.18515,1.1852,1787265576.0
2008-10-17 18:20:00,1.1853,1.1855,1.1849,1.1853,1593728558.0
2008-10-17 18:21:00,1.1853,1.1853,1.1837,1.1842,1593728558.0
2008-10-17 18:22:00,1.1841,1.1844,1.1837,1.1844,907165582.0
2008-10-17 18:23:00,1.1843,1.1843,1.1832,1.1835,907165582.0
2008-10-17 18:24:00,1.1836,1.1836,1.1826,1.1829,907165582.0
2008-10-17 18:25:00,1.1828,1.1829,1.1811,1.1812,907165582.0
2008-10-17 18:26:00,1.1814,1.1823,1.1807,1.1812,907165582.0
2008-10-17 18:27:00,1.1813,1.1824,1.1813,1.1821,907165582.0
2008-10-17 18:28:00,1.1822,1.1827,1.1821,1.1821,907165582.0
2008-10-17 18:29:00,1.1821,1.1821,1.1821,1.1821,907165582.0
2008-10-17 18:30:00,1.18205,1.1823,1.182,1.18215,1656598698.0
2008-10-17 18:31:00,1.1823,1.1823,1.18215,1.18215,189599998.0
2008-10-17 18:32:00,1.1822,1.1822,1.1822,1.1822,861998699.0
2008-10-17 18:33:00,1.18225,1.1824,1.18225,1.18235,730233115.0
2008-10-17 18:34:00,1.1824,1.1824,1.1822,1.1824,908932457.0
2008-10-17 18:35:00,1.1824,1.1825,1.18195,1.1823,1048531176.0
2008-10-17 18:36:00,1.1822,1.18275,1.1822,1.1827,1975264877.0
2008-10-17 18:37:00,1.183,1.1842,1.1826,1.1836,699299345.0
2008-10-17 18:38:00,1.1835,1.18355,1.18315,1.18315,699299345.0
2008-10-17 18:39:00,1.18325,1.18325,1.18285,1.1832,1660065581.0
2008-10-17 18:40:00,1.1831,1.1832,1.183,1.183,960433113.0
2008-10-17 18:41:00,1.183,1.18305,1.1822,1.1822,2147398696.0
2008-10-17 18:42:00,1.18245,1.18255,1.18195,1.182,1531566249.0
2008-10-17 18:43:00,1.1821,1.1821,1.1819,1.18205,354800004.0
2008-10-17 18:44:00,1.1821,1.1821,1.182,1.18205,722566226.0
2008-10-17 18:45:00,1.18195,1.1825,1.18195,1.182,2071762975.0
2008-10-17 18:46:00,1.18195,1.18245,1.18195,1.18205,774931806.0
2008-10-17 18:47:00,1.1821,1.1823,1.182,1.1821,1613131168.0
2008-10-17 18:48:00,1.18205,1.18205,1.1813,1.18175,1613131168.0
2008-10-17 18:49:00,1.1817,1.1817,1.1799,1.1813,1820263632.0
2008-10-17 18:50:00,1.181,1.1815,1.1806,1.1808,1820263632.0
2008-10-17 18:51:00,1.1808,1.1808,1.18015,1.18035,1820263632.0
2008-10-17 18:52:00,1.1804,1.1808,1.18015,1.1803,1488098051.0
2008-10-17 18:53:00,1.18035,1.18075,1.1803,1.18065,1303498043.0
2008-10-17 18:54:00,1.18075,1.1809,1.18045,1.1806,1657465574.0
2008-10-17 18:55:00,1.18065,1.1809,1.18065,1.18085,1093165592.0
2008-10-17 18:56:00,1.1808,1.1811,1.18055,1.181,1823897395.0
2008-10-17 18:57:00,1.1811,1.18115,1.1804,1.18075,1845498692.0
2008-10-17 18:58:00,1.1807,1.1809,1.1805,1.1805,1401400005.0
2008-10-17 18:59:00,1.1804,1.1804,1.1796,1.1802,2063327914.0
2008-10-17 19:00:00,1.1803,1.1804,1.1797,1.1798,2063327914.0
2008-10-17 19:01:00,1.1797,1.1797,1.1783,1.1793,2063327914.0
2008-10-17 19:02:00,1.17915,1.1797,1.17915,1.1797,2063327914.0
2008-10-17 19:03:00,1.1797,1.18,1.1796,1.1796,1756629884.0
2008-10-17 19:04:00,1.1795,1.17985,1.1793,1.17985,1156632465.0
2008-10-17 19:05:00,1.1798,1.18005,1.17945,1.18005,1286099346.0
2008-10-17 19:06:00,1.1801,1.1804,1.1794,1.1802,2133698029.0
2008-10-17 19:07:00,1.1802,1.18115,1.18015,1.18075,2133698029.0
2008-10-17 19:08:00,1.1805,1.1806,1.1804,1.1806,1738899349.0
2008-10-17 19:09:00,1.1807,1.18095,1.1806,1.1806,1494730515.0
2008-10-17 19:10:00,1.1805,1.1807,1.1799,1.18,819398589.0
2008-10-17 19:11:00,1.18,1.18015,1.1799,1.18005,819398589.0
2008-10-17 19:12:00,1.18,1.18,1.17915,1.1795,1168829220.0
2008-10-17 19:13:00,1.17955,1.1797,1.1794,1.1797,666729213.0
2008-10-17 19:14:00,1.17975,1.1798,1.17975,1.17975,1089800012.0
2008-10-17 19:15:00,1.1799,1.1799,1.1797,1.17985,387466235.0
2008-10-17 19:16:00,1.1801,1.1807,1.1798,1.18005,1289960370.0
2008-10-17 19:17:00,1.18,1.1808,1.1799,1.1808,2042794772.0
2008-10-17 19:18:00,1.1811,1.1816,1.1811,1.1812,1728898696.0
2008-10-17 19:19:00,1.1813,1.1822,1.1812,1.1819,1728898696.0
2008-10-17 19:20:00,1.1818,1.1822,1.1815,1.1817,1728898696.0
2008-10-17 19:21:00,1.18175,1.18175,1.18125,1.1813,1728898696.0
2008-10-17 19:22:00,1.1812,1.1832,1.181,1.1831,1658833123.0
2008-10-17 19:23:00,1.1828,1.1829,1.1821,1.1822,1658833123.0
2008-10-17 19:24:00,1.1823,1.1823,1.1813,1.1816,1658833123.0
2008-10-17 19:25:00,1.1815,1.182,1.18145,1.18195,1897964922.0
2008-10-17 19:26:00,1.1819,1.1819,1.18175,1.1818,615998692.0
2008-10-17 19:27:00,1.1821,1.1826,1.1819,1.1824,1764298048.0
2008-10-17 19:28:00,1.1823,1.1826,1.1822,1.1825,1764298048.0
2008-10-17 19:29:00,1.1826,1.1829,1.1824,1.1829,1764298048.0
2008-10-17 19:30:00,1.1827,1.1827,1.18245,1.1826,1764298048.0
2008-10-17 19:31:00,1.1826,1.1826,1.18205,1.1822,1153899340.0
2008-10-17 19:32:00,1.1821,1.1826,1.182,1.1826,690066238.0
2008-10-17 19:33:00,1.1824,1.18245,1.18215,1.1822,690066238.0
2008-10-17 19:34:00,1.1822,1.1824,1.182,1.1823,387765588.0
2008-10-17 19:35:00,1.1822,1.1826,1.1822,1.1826,387765588.0
2008-10-17 19:36:00,1.18245,1.1825,1.18245,1.18245,387765588.0
2008-10-17 19:37:00,1.1824,1.18255,1.18225,1.18255,1044966224.0
2008-10-17 19:38:00,1.18265,1.1835,1.18265,1.1831,1691129873.0
2008-10-17 19:39:00,1.1831,1.1831,1.18275,1.18275,2099129206.0
2008-10-17 19:40:00,1.1828,1.1832,1.1822,1.1823,1040266240.0
2008-10-17 19:41:00,1.1823,1.1824,1.18225,1.18225,1040266240.0
2008-10-17 19:42:00,1.1822,1.18225,1.182,1.1821,1317364278.0
2008-10-17 19:43:00,1.182,1.1822,1.182,1.1821,1169965590.0
2008-10-17 19:44:00,1.1821,1.18235,1.18205,1.1823,522299346.0
2008-10-17 19:45:00,1.1822,1.18225,1.1822,1.18225,313466233.0
2008-10-17 19:46:00,1.18225,1.18225,1.18225,1.18225,258000004.0
2008-10-17 19:47:00,1.1823,1.18245,1.1823,1.18245,390499347.0
2008-10-17 19:48:00,1.18255,1.18325,1.18255,1.18305,1837162973.0
2008-10-17 19:49:00,1.1832,1.1842,1.183,1.1839,1736363621.0
2008-10-17 19:50:00,1.1839,1.1839,1.18245,1.18315,1736363621.0
2008-10-17 19:51:00,1.1831,1.1832,1.1829,1.183,1271532469.0
2008-10-17 19:52:00,1.1833,1.1833,1.1814,1.1821,1271532469.0
2008-10-17 19:53:00,1.1823,1.1823,1.181,1.1815,1271532469.0
2008-10-17 19:54:00,1.18165,1.18175,1.1815,1.1815,1271532469.0
2008-10-17 19:55:00,1.18155,1.1816,1.1814,1.1814,1767597407.0
2008-10-17 19:56:00,1.18135,1.1816,1.18125,1.18135,1344431175.0
2008-10-17 19:57:00,1.18145,1.1816,1.1813,1.18145,2021262985.0
2008-10-17 19:58:00,1.18145,1.18145,1.18105,1.18105,1818931807.0
2008-10-17 19:59:00,1.1812,1.1812,1.18115,1.18115,827800003.0
2008-10-17 20:00:00,1.1814,1.1815,1.1802,1.1804,1456732482.0
2008-10-17 20:01:00,1.1804,1.18065,1.1802,1.1804,1456732482.0
2008-10-17 20:02:00,1.18035,1.18065,1.1803,1.1805,2097492792.0
2008-10-17 20:03:00,1.1805,1.18085,1.1804,1.18055,1717329200.0
2008-10-17 20:04:00,1.18055,1.1808,1.1804,1.1804,833298690.0
2008-10-17 20:05:00,1.1805,1.1805,1.1805,1.1805,449698054.0
2008-10-17 20:06:00,1.18055,1.18065,1.18055,1.1806,555499359.0
2008-10-17 20:07:00,1.1805,1.1805,1.1801,1.1803,764198699.0
2008-10-17 20:08:00,1.18025,1.18025,1.18025,1.18025,84000000.0
2008-10-17 20:09:00,1.18005,1.18055,1.17995,1.18055,1445897379.0
2008-10-17 20:10:00,1.1807,1.1808,1.1804,1.1805,986698704.0
2008-10-17 20:11:00,1.1806,1.1808,1.1805,1.1805,986698704.0
2008-10-17 20:12:00,1.1806,1.1808,1.1805,1.1805,986698704.0
2008-10-17 20:13:00,1.1806,1.1809,1.1806,1.1808,986698704.0
2008-10-17 20:14:00,1.1811,1.1812,1.1807,1.1811,986698704.0
2008-10-17 20:15:00,1.18125,1.1814,1.1812,1.18135,986698704.0
2008-10-17 20:16:00,1.1813,1.1814,1.1812,1.1812,951998708.0
2008-10-17 20:17:00,1.18125,1.18135,1.1811,1.18115,951998708.0
2008-10-17 20:18:00,1.1812,1.18125,1.1812,1.18125,282000000.0
2008-10-17 20:19:00,1.1812,1.1812,1.1809,1.18105,1133231820.0
2008-10-17 20:20:00,1.1814,1.1815,1.1814,1.18145,558599342.0
2008-10-17 20:21:00,1.18145,1.18175,1.18135,1.18175,1442463631.0
2008-10-17 20:22:00,1.1818,1.1818,1.1818,1.1818,594431809.0
2008-10-17 20:23:00,1.18185,1.18245,1.18185,1.18235,1682863592.0
2008-10-17 20:24:00,1.18235,1.1829,1.18235,1.1829,1562998037.0
2008-10-17 20:25:00,1.1829,1.183,1.18255,1.1826,1727098032.0
2008-10-17 20:26:00,1.1826,1.1826,1.18225,1.18225,339732460.0
2008-10-17 20:27:00,1.1824,1.18255,1.1824,1.18245,1416864894.0
2008-10-17 20:28:00,1.18245,1.18255,1.1823,1.1823,728165587.0
2008-10-17 20:29:00,1.1823,1.1826,1.1823,1.1824,785866227.0
2008-10-17 20:30:00,1.1824,1.18245,1.18225,1.18225,1496330516.0
2008-10-17 20:31:00,1.18225,1.18225,1.18185,1.182,1395059064.0
2008-10-17 20:32:00,1.18195,1.18235,1.18175,1.182,1712829172.0
2008-10-17 20:33:00,1.18185,1.182,1.18185,1.182,358266227.0
2008-10-17 20:34:00,1.1821,1.1821,1.18175,1.18175,421199997.0
2008-10-17 20:35:00,1.18185,1.18185,1.18185,1.18185,1009464262.0
2008-10-17 20:36:00,1.18185,1.18185,1.18185,1.18185,1468328579.0
2008-10-17 20:37:00,1.18185,1.182,1.1818,1.18185,686423105.0
2008-10-17 20:38:00,1.18185,1.1821,1.18185,1.18205,1424136182.0
2008-10-17 20:39:00,1.18205,1.18295,1.18195,1.18295,1702373914.0
2008-10-17 20:40:00,1.1831,1.1848,1.1831,1.1848,1708413568.0
2008-10-17 20:41:00,1.1847,1.1848,1.1834,1.1841,1708413568.0
2008-10-17 20:42:00,1.18395,1.18415,1.1837,1.18385,1708413568.0
2008-10-17 20:43:00,1.1838,1.1838,1.18355,1.18365,808287620.0
2008-10-17 20:44:00,1.18375,1.18415,1.1833,1.1833,1603462762.0
2008-10-17 20:45:00,1.18355,1.1844,1.1833,1.1844,1685107638.0
2008-10-17 20:46:00,1.18425,1.185,1.18425,1.185,2019298700.0
2008-10-17 20:47:00,1.1851,1.1853,1.1838,1.1846,1833328564.0
2008-10-17 20:48:00,1.1847,1.1847,1.1834,1.1841,1833328564.0
2008-10-17 20:49:00,1.18365,1.18375,1.18345,1.18355,1833328564.0
2008-10-17 20:50:00,1.18355,1.1838,1.18355,1.1837,1037062338.0
2008-10-17 20:51:00,1.18375,1.1841,1.18375,1.1841,804400010.0
2008-10-17 20:52:00,1.1841,1.1841,1.18355,1.1838,1291098049.0
2008-10-17 20:53:00,1.18385,1.18385,1.18375,1.1838,897364922.0
2008-10-17 20:54:00,1.18405,1.1843,1.18385,1.184,1204664931.0
2008-10-17 20:55:00,1.18395,1.18445,1.18395,1.18445,1590831176.0
2008-10-17 20:56:00,1.18435,1.18435,1.18435,1.18435,77900002.0
2008-10-17 20:57:00,1.1844,1.1844,1.1842,1.1842,1665532433.0
2008-10-17 20:58:00,1.1841,1.1842,1.1838,1.184,1665532433.0
2008-10-17 20:59:00,1.18395,1.184,1.18365,1.18365,1665532433.0
2008-10-17 21:00:00,1.1838,1.1842,1.1836,1.1839,924764273.0
2008-10-17 21:01:00,1.1837,1.1841,1.1832,1.1832,924764273.0
2008-10-17 21:02:00,1.1834,1.1835,1.1829,1.1834,924764273.0
2008-10-17 21:03:00,1.1835,1.1835,1.18325,1.1833,924764273.0
2008-10-17 21:04:00,1.18335,1.18395,1.18335,1.18355,2020964279.0
2008-10-17 21:05:00,1.18355,1.18355,1.18355,1.18355,101233116.0
2008-10-17 21:06:00,1.18375,1.1839,1.18355,1.18365,661466227.0
2008-10-17 21:07:00,1.18365,1.1841,1.18335,1.18365,1981996084.0
2008-10-17 21:08:00,1.18425,1.18425,1.1839,1.18405,991663621.0
2008-10-17 21:09:00,1.184,1.1843,1.184,1.1841,1212631831.0
2008-10-17 21:10:00,1.1841,1.1843,1.184,1.1843,768798698.0
2008-10-17 21:11:00,1.18415,1.18465,1.18415,1.18445,768798698.0
2008-10-17 21:12:00,1.18445,1.18485,1.18445,1.18465,987931808.0
2008-10-17 21:13:00,1.18465,1.18465,1.18465,1.18465,99233116.0
2008-10-17 21:14:00,1.18475,1.18495,1.18475,1.1849,830899352.0
2008-10-17 21:15:00,1.18485,1.18485,1.1848,1.18485,221533111.0
2008-10-17 21:16:00,1.1848,1.18485,1.18435,1.1844,1526330522.0
2008-10-17 21:17:00,1.1842,1.18435,1.18405,1.1841,841831806.0
2008-10-17 21:18:00,1.1841,1.18425,1.1841,1.1841,811664925.0
2008-10-17 21:19:00,1.1841,1.1844,1.18385,1.1841,1684098043.0
2008-10-17 21:20:00,1.18425,1.18495,1.18425,1.18495,794364282.0
2008-10-17 21:21:00,1.18505,1.1851,1.18485,1.18505,1340329842.0
2008-10-17 21:22:00,1.18505,1.18515,1.185,1.18505,2046762966.0
2008-10-17 21:23:00,1.1851,1.1851,1.1848,1.18485,1145530500.0
2008-10-17 21:24:00,1.1848,1.1851,1.1848,1.1851,973230511.0
2008-10-17 21:25:00,1.1851,1.18515,1.1846,1.185,1228397394.0
2008-10-17 21:26:00,1.1849,1.1849,1.1849,1.1849,172466232.0
2008-10-17 21:27:00,1.18485,1.18485,1.18485,1.18485,68266235.0
2008-10-17 21:28:00,1.185,1.1852,1.18495,1.185,1559898057.0
2008-10-17 21:29:00,1.185,1.185,1.1848,1.1849,563098048.0
2008-10-17 21:30:00,1.185,1.1851,1.185,1.185,76500000.0
2008-10-17 21:31:00,1.185,1.185,1.185,1.185,201599999.0
2008-10-17 21:32:00,1.1853,1.186,1.185,1.1858,1451896745.0
2008-10-17 21:33:00,1.18555,1.1859,1.1855,1.18565,1451896745.0
2008-10-17 21:34:00,1.18555,1.18575,1.1854,1.18575,765031802.0
2008-10-17 21:35:00,1.18565,1.1857,1.1856,1.18565,582798698.0
2008-10-17 21:36:00,1.1856,1.18565,1.18525,1.1856,1447564273.0
2008-10-17 21:37:00,1.18535,1.18615,1.1852,1.1861,2074198697.0
2008-10-17 21:38:00,1.186,1.186,1.18575,1.1858,949263633.0
2008-10-17 21:39:00,1.18605,1.18625,1.18605,1.1862,989498054.0
2008-10-17 21:40:00,1.1863,1.1864,1.1861,1.1863,1504062338.0
2008-10-17 21:41:00,1.18615,1.18615,1.18575,1.186,1504062338.0
2008-10-17 21:42:00,1.186,1.186,1.18565,1.18575,494698691.0
2008-10-17 21:43:00,1.1857,1.186,1.1852,1.1855,1675764278.0
2008-10-17 21:44:00,1.1855,1.1855,1.18485,1.18515,1675764278.0
2008-10-17 21:45:00,1.1851,1.1856,1.18485,1.1855,1855431161.0
2008-10-17 21:46:00,1.1855,1.1857,1.18525,1.18545,782362980.0
2008-10-17 21:47:00,1.18545,1.1856,1.1851,1.1856,1227364274.0
2008-10-17 21:48:00,1.1856,1.1856,1.1845,1.1849,1521098712.0
2008-10-17 21:49:00,1.1854,1.18555,1.1846,1.185,1521098712.0
2008-10-17 21:50:00,1.18448,1.18469,1.18435,1.18469,559599995.0
2008-10-17 21:51:00,1.18461,1.18466,1.18431,1.1845,969400008.0
2008-10-17 21:52:00,1.18495,1.18515,1.18495,1.18515,415865584.0
2008-10-17 21:53:00,1.1852,1.18545,1.1852,1.18545,192432469.0
2008-10-17 21:54:00,1.18545,1.1856,1.18545,1.18555,522332454.0
2008-10-17 21:55:00,1.1856,1.18595,1.18545,1.18595,1640329882.0
2008-10-17 21:56:00,1.1862,1.1865,1.1862,1.1864,1489133093.0
2008-10-17 21:57:00,1.1863,1.1864,1.1863,1.1864,1489133093.0
2008-10-17 21:58:00,1.18625,1.1865,1.18625,1.1865,1489133093.0
2008-10-17 21:59:00,1.18645,1.1866,1.18645,1.1866,1573429849.0
2008-10-17 22:00:00,1.1866,1.18665,1.1866,1.18665,363332467.0
2008-10-17 22:01:00,1.1867,1.1867,1.1865,1.1865,474031821.0
2008-10-17 22:02:00,1.18655,1.18655,1.18605,1.18625,1168731166.0
2008-10-17 22:03:00,1.18625,1.18625,1.186,1.186,182299351.0
2008-10-17 22:04:00,1.18615,1.1868,1.18605,1.18625,1488630510.0
2008-10-17 22:05:00,1.18635,1.1864,1.1861,1.18615,1498096745.0
2008-10-17 22:06:00,1.1862,1.18655,1.1862,1.18645,638831814.0
2008-10-17 22:07:00,1.18635,1.18635,1.18625,1.18625,437998689.0
2008-10-17 22:08:00,1.1858,1.1862,1.1858,1.1862,578631805.0
2008-10-17 22:09:00,1.1863,1.18635,1.18625,1.18635,485765587.0
2008-10-17 22:10:00,1.1863,1.1865,1.1863,1.18645,549598701.0
2008-10-17 22:11:00,1.18618,1.18665,1.18618,1.18664,408700004.0
2008-10-17 22:12:00,1.1864,1.18645,1.1863,1.1864,848564286.0
2008-10-17 22:13:00,1.1867,1.18675,1.1866,1.1867,840731176.0
2008-10-17 22:14:00,1.18665,1.1871,1.18645,1.1869,1981661019.0
2008-10-17 22:15:00,1.1869,1.18695,1.1868,1.18695,370765575.0
2008-10-17 22:16:00,1.18695,1.1872,1.1868,1.1872,1151731158.0
2008-10-17 22:17:00,1.1874,1.1875,1.18735,1.18745,1118597401.0
2008-10-17 22:18:00,1.1877,1.1887,1.1877,1.1879,151266228.0
2008-10-17 22:19:00,1.1879,1.1879,1.1879,1.1879,151266228.0
2008-10-17 22:20:00,1.1879,1.1879,1.1879,1.1879,163666237.0
2008-10-17 22:21:00,1.18722,1.18775,1.1871,1.18752,195100001.0
2008-10-17 22:22:00,1.1879,1.1879,1.1869,1.1874,892998714.0
2008-10-17 22:23:00,1.18715,1.18725,1.1871,1.1871,892998714.0
2008-10-17 22:24:00,1.187,1.1876,1.1866,1.1873,1559961013.0
2008-10-17 22:25:00,1.18715,1.1872,1.1865,1.1868,1559961013.0
2008-10-17 22:26:00,1.18705,1.18715,1.18655,1.1871,1157464935.0
2008-10-17 22:27:00,1.1871,1.18715,1.1871,1.1871,350233117.0
2008-10-17 22:28:00,1.18725,1.1874,1.18685,1.1869,1206965575.0
2008-10-17 22:29:00,1.18678,1.18678,1.18648,1.18652,486199991.0
2008-10-17 22:30:00,1.1869,1.18715,1.1869,1.18715,597231803.0
2008-10-17 22:31:00,1.1871,1.1872,1.1868,1.187,797633110.0
2008-10-17 22:32:00,1.187,1.187,1.187,1.187,144799999.0
2008-10-17 22:33:00,1.1868,1.1874,1.1867,1.1868,932762325.0
2008-10-17 22:34:00,1.1867,1.1868,1.1863,1.1868,932762325.0
2008-10-17 22:35:00,1.1868,1.18705,1.1868,1.18705,166399997.0
2008-10-17 22:36:00,1.18685,1.18685,1.1868,1.1868,318199997.0
2008-10-17 22:37:00,1.1868,1.1868,1.1868,1.1868,79800003.0
2008-10-17 22:38:00,1.187,1.187,1.187,1.187,118199997.0
2008-10-17 22:39:00,1.187,1.1871,1.1867,1.18695,1058998699.0
2008-10-17 22:40:00,1.18675,1.18675,1.18575,1.18605,771230506.0
2008-10-17 22:41:00,1.18595,1.1861,1.18595,1.1861,229200001.0
2008-10-17 22:42:00,1.18585,1.186,1.1852,1.1852,1233331159.0
2008-10-17 22:43:00,1.18525,1.18545,1.1852,1.1853,803799352.0
2008-10-17 22:44:00,1.18535,1.18535,1.18525,1.18525,317198698.0
2008-10-17 22:45:00,1.1855,1.1855,1.1843,1.1846,1655564265.0
2008-10-17 22:46:00,1.18445,1.185,1.1843,1.18475,1655564265.0
2008-10-17 22:47:00,1.1849,1.1849,1.18435,1.18435,695200013.0
2008-10-17 22:48:00,1.1845,1.18465,1.1845,1.18465,134399999.0
2008-10-17 22:49:00,1.18415,1.186,1.18415,1.18565,1226133113.0
2008-10-17 22:50:00,1.1858,1.186,1.1843,1.1846,1440031157.0
2008-10-17 22:51:00,1.1846,1.1846,1.1842,1.1842,105999345.0
2008-10-17 22:52:00,1.1843,1.18445,1.18395,1.1841,793129885.0
2008-10-17 22:53:00,1.1841,1.1843,1.18405,1.1841,724932472.0
2008-10-17 22:54:00,1.1841,1.1841,1.1831,1.1833,414765584.0
2008-10-17 22:55:00,1.1833,1.1837,1.18255,1.1831,884162977.0
2008-10-17 22:56:00,1.1831,1.1831,1.1821,1.1823,455731824.0
2008-10-17 22:57:00,1.1823,1.1825,1.1823,1.1825,212400002.0
2008-10-17 22:58:00,1.1824,1.1825,1.1821,1.1823,545796090.0
2008-10-17 22:59:00,1.18235,1.18235,1.1823,1.1823,908659720.0
2008-10-20 00:03:00,1.1826,1.1826,1.1826,1.1826,664033128.0
2008-10-20 00:04:00,1.1825,1.1825,1.1825,1.1825,664033128.0
2008-10-20 00:05:00,1.1826,1.1826,1.1826,1.1826,664033128.0
2008-10-20 00:06:00,1.1822,1.1823,1.182,1.182,664033128.0
2008-10-20 00:07:00,1.1817,1.182,1.1817,1.182,664033128.0
2008-10-20 00:08:00,1.1821,1.1824,1.1817,1.1818,664033128.0
2008-10-20 00:09:00,1.1819,1.1819,1.1818,1.1818,664033128.0
2008-10-20 00:10:00,1.1819,1.182,1.1819,1.1819,664033128.0
2008-10-20 00:11:00,1.182,1.182,1.1818,1.182,664033128.0
2008-10-20 00:12:00,1.1819,1.182,1.1819,1.182,664033128.0
2008-10-20 00:13:00,1.1822,1.1822,1.182,1.182,664033128.0
2008-10-20 00:14:00,1.1823,1.1823,1.1822,1.1822,664033128.0
2008-10-20 00:15:00,1.1825,1.1826,1.1822,1.1823,664033128.0
2008-10-20 00:17:00,1.1822,1.1822,1.1822,1.1822,664033128.0
2008-10-20 00:19:00,1.1823,1.1823,1.1823,1.1823,664033128.0
2008-10-20 00:22:00,1.1825,1.1825,1.1825,1.1825,664033128.0
2008-10-20 00:23:00,1.1823,1.1825,1.1823,1.1825,664033128.0
2008-10-20 00:24:00,1.1823,1.1825,1.1823,1.1825,664033128.0
2008-10-20 00:30:00,1.1824,1.183,1.1824,1.183,664033128.0
2008-10-20 00:40:00,1.1832,1.1832,1.1832,1.1832,664033128.0
2008-10-20 00:41:00,1.183,1.1832,1.183,1.1832,664033128.0
2008-10-20 00:43:00,1.1831,1.1831,1.1831,1.1831,664033128.0
2008-10-20 00:44:00,1.1832,1.1832,1.1832,1.1832,664033128.0
2008-10-20 00:45:00,1.1833,1.1833,1.1832,1.1832,664033128.0
2008-10-20 00:46:00,1.1834,1.1835,1.1832,1.1835,664033128.0
2008-10-20 00:47:00,1.1832,1.1835,1.1828,1.1831,664033128.0
2008-10-20 00:48:00,1.1832,1.1832,1.1832,1.1832,664033128.0
2008-10-20 00:52:00,1.1833,1.1833,1.1833,1.1833,664033128.0
2008-10-20 00:53:00,1.1834,1.1835,1.1834,1.1835,664033128.0
2008-10-20 00:55:00,1.1836,1.1836,1.1836,1.1836,664033128.0
2008-10-20 00:58:00,1.1839,1.184,1.1839,1.184,664033128.0
2008-10-20 00:59:00,1.1841,1.1841,1.1841,1.1841,664033128.0
2008-10-20 01:00:00,1.184,1.1841,1.1837,1.184,664033128.0
2008-10-20 01:01:00,1.1841,1.1841,1.1835,1.1837,664033128.0
2008-10-20 01:02:00,1.1835,1.1843,1.1835,1.1839,664033128.0
2008-10-20 01:03:00,1.1843,1.1843,1.1843,1.1843,664033128.0
2008-10-20 01:04:00,1.1842,1.1843,1.1842,1.1843,664033128.0
2008-10-20 01:05:00,1.1845,1.1845,1.1845,1.1845,664033128.0
2008-10-20 01:07:00,1.1843,1.1845,1.1843,1.1843,664033128.0
2008-10-20 01:08:00,1.1844,1.1844,1.1844,1.1844,664033128.0
2008-10-20 01:09:00,1.1845,1.1845,1.1844,1.1844,664033128.0
2008-10-20 01:10:00,1.1855,1.1857,1.1847,1.1848,664033128.0
2008-10-20 01:12:00,1.1846,1.1857,1.1839,1.1843,664033128.0
2008-10-20 01:13:00,1.1842,1.1842,1.1842,1.1842,664033128.0
2008-10-20 01:14:00,1.1843,1.1844,1.1842,1.1842,664033128.0
2008-10-20 01:16:00,1.1844,1.1844,1.1844,1.1844,664033128.0
2008-10-20 01:17:00,1.1846,1.185,1.1845,1.1847,664033128.0
2008-10-20 01:18:00,1.1853,1.186,1.1852,1.1852,664033128.0
2008-10-20 01:19:00,1.1851,1.1857,1.1851,1.1856,664033128.0
2008-10-20 01:20:00,1.1855,1.1855,1.1855,1.1855,664033128.0
2008-10-20 01:21:00,1.1857,1.1857,1.185,1.1855,664033128.0
2008-10-20 01:22:00,1.1852,1.1852,1.1852,1.1852,664033128.0
2008-10-20 01:34:00,1.1848,1.1853,1.1847,1.1853,664033128.0
2008-10-20 01:35:00,1.185,1.1853,1.185,1.185,664033128.0
2008-10-20 01:38:00,1.1841,1.185,1.1834,1.1837,664033128.0
2008-10-20 01:40:00,1.1834,1.1839,1.1834,1.1839,664033128.0
2008-10-20 01:41:00,1.1841,1.1841,1.1839,1.1839,664033128.0
2008-10-20 01:44:00,1.1837,1.1839,1.1837,1.1839,664033128.0
2008-10-20 01:45:00,1.1838,1.1841,1.1838,1.1841,664033128.0
2008-10-20 01:46:00,1.1839,1.184,1.1839,1.184,664033128.0
2008-10-20 01:47:00,1.1839,1.1839,1.1839,1.1839,664033128.0
2008-10-20 01:51:00,1.1841,1.1841,1.1839,1.1839,664033128.0
2008-10-20 01:56:00,1.1838,1.1838,1.1838,1.1838,664033128.0
2008-10-20 01:59:00,1.1839,1.1839,1.1834,1.1834,664033128.0
2008-10-20 02:00:00,1.1832,1.1832,1.1831,1.18315,664033128.0
2008-10-20 02:01:00,1.1832,1.1832,1.1832,1.1832,122633118.0
2008-10-20 02:02:00,1.18306,1.18306,1.18294,1.18305,302000005.0
2008-10-20 02:03:00,1.18345,1.1835,1.1834,1.1835,269833111.0
2008-10-20 02:04:00,1.1834,1.1836,1.1834,1.1836,470400001.0
2008-10-20 02:05:00,1.18365,1.18365,1.1836,1.1836,171233116.0
2008-10-20 02:06:00,1.1836,1.1836,1.1832,1.1832,505332467.0
2008-10-20 02:07:00,1.18315,1.18315,1.18315,1.18315,56833115.0
2008-10-20 02:08:00,1.183,1.18305,1.18295,1.183,278499347.0
2008-10-20 02:09:00,1.1829,1.1829,1.18285,1.1829,185899998.0
2008-10-20 02:10:00,1.18285,1.18295,1.18285,1.18295,199200001.0
2008-10-20 02:11:00,1.18295,1.1831,1.18295,1.1831,356866225.0
2008-10-20 02:12:00,1.1831,1.18315,1.1831,1.18315,145199997.0
2008-10-20 02:13:00,1.1831,1.1831,1.1831,1.1831,73000000.0
2008-10-20 02:14:00,1.18315,1.1832,1.18315,1.1832,216599991.0
2008-10-20 02:15:00,1.1831,1.1831,1.1831,1.1831,73000000.0
2008-10-20 02:16:00,1.1831,1.1832,1.1831,1.1831,434866234.0
2008-10-20 02:17:00,1.18325,1.18325,1.18275,1.1829,1443131172.0
2008-10-20 02:18:00,1.18295,1.18295,1.1829,1.1829,326399997.0
2008-10-20 02:19:00,1.1827,1.1827,1.18253,1.18253,836499996.0
2008-10-20 02:20:00,1.1829,1.1829,1.18255,1.18255,417798051.0
2008-10-20 02:21:00,1.18235,1.18235,1.1821,1.1821,733864929.0
2008-10-20 02:22:00,1.182,1.182,1.18155,1.1818,888933125.0
2008-10-20 02:23:00,1.1817,1.1819,1.1817,1.18185,443965579.0
2008-10-20 02:24:00,1.1818,1.1818,1.1817,1.1817,193799995.0
2008-10-20 02:25:00,1.1815,1.1818,1.1815,1.1818,787698690.0
2008-10-20 02:26:00,1.1818,1.1818,1.1818,1.1818,104000000.0
2008-10-20 02:27:00,1.1817,1.1817,1.1817,1.1817,98799999.0
2008-10-20 02:28:00,1.18175,1.1818,1.18175,1.1818,253266232.0
2008-10-20 02:29:00,1.18195,1.18215,1.18195,1.18215,122833116.0
2008-10-20 02:30:00,1.18205,1.18225,1.18205,1.18205,515233109.0
2008-10-20 02:31:00,1.1821,1.1821,1.1821,1.1821,82800003.0
2008-10-20 02:32:00,1.1821,1.1821,1.1821,1.1821,165199996.0
2008-10-20 02:33:00,1.1821,1.1821,1.1821,1.1821,82599998.0
2008-10-20 02:34:00,1.18173,1.18173,1.1817,1.18172,235200006.0
2008-10-20 02:35:00,1.1821,1.1821,1.1821,1.1821,251800003.0
2008-10-20 02:36:00,1.18175,1.18184,1.18173,1.18178,444350001.0
2008-10-20 02:37:00,1.1821,1.1821,1.1821,1.1821,169200005.0
2008-10-20 02:38:00,1.1821,1.1821,1.18155,1.18165,169833115.0
2008-10-20 02:39:00,1.1814,1.1814,1.18119,1.18135,367000000.0
2008-10-20 02:40:00,1.18165,1.18165,1.18105,1.1813,451165576.0
2008-10-20 02:41:00,1.1814,1.1815,1.18125,1.1815,771066223.0
2008-10-20 02:42:00,1.1816,1.18175,1.18155,1.1816,814199994.0
2008-10-20 02:43:00,1.18165,1.18165,1.1816,1.1816,231266235.0
2008-10-20 02:44:00,1.1815,1.1815,1.1815,1.1815,188833114.0
2008-10-20 02:45:00,1.1815,1.1815,1.1815,1.1815,81233116.0
2008-10-20 02:46:00,1.1815,1.1815,1.1815,1.1815,81599998.0
2008-10-20 02:47:00,1.1815,1.1815,1.1815,1.1815,82233116.0
2008-10-20 02:48:00,1.1815,1.1815,1.1815,1.1815,80599998.0
2008-10-20 02:49:00,1.1815,1.1815,1.1815,1.1815,74199997.0
2008-10-20 02:50:00,1.1815,1.1815,1.1815,1.1815,81599998.0
2008-10-20 02:51:00,1.1815,1.1815,1.1815,1.1815,145899345.0
2008-10-20 02:52:00,1.1815,1.1815,1.18105,1.18105,189099342.0
2008-10-20 02:53:00,1.18125,1.18125,1.18125,1.18125,72633118.0
2008-10-20 02:54:00,1.1812,1.1813,1.1812,1.18125,310965583.0
2008-10-20 02:55:00,1.18125,1.1816,1.18125,1.18155,779031817.0
2008-10-20 02:56:00,1.18126,1.18146,1.18105,1.18146,449049998.0
2008-10-20 02:57:00,1.1815,1.18155,1.1815,1.18155,147866230.0
2008-10-20 02:58:00,1.18144,1.18152,1.18138,1.18138,486899997.0
2008-10-20 02:59:00,1.18155,1.18155,1.1815,1.18155,139899349.0
2008-10-20 03:00:00,1.1815,1.1815,1.18145,1.18145,144266235.0
2008-10-20 03:01:00,1.1811,1.18125,1.181,1.18109,501990000.0
2008-10-20 03:02:00,1.1814,1.1814,1.1813,1.1813,327965584.0
2008-10-20 03:03:00,1.18125,1.18125,1.18125,1.18125,58233116.0
2008-10-20 03:04:00,1.18103,1.18111,1.18094,1.18109,452100006.0
2008-10-20 03:05:00,1.18105,1.18115,1.181,1.18107,652399996.0
2008-10-20 03:06:00,1.1813,1.18135,1.1813,1.18135,265433112.0
2008-10-20 03:07:00,1.1814,1.1814,1.1813,1.1813,490233116.0
2008-10-20 03:08:00,1.1814,1.1814,1.1814,1.1814,55233116.0
2008-10-20 03:09:00,1.1812,1.18128,1.18118,1.18118,394400009.0
2008-10-20 03:10:00,1.18116,1.18132,1.18116,1.18132,426250007.0
2008-10-20 03:11:00,1.18145,1.18145,1.18145,1.18145,146466232.0
2008-10-20 03:12:00,1.18155,1.18155,1.18155,1.18155,66233116.0
2008-10-20 03:13:00,1.1816,1.18185,1.1816,1.18175,714698052.0
2008-10-20 03:14:00,1.18165,1.18165,1.18165,1.18165,122466232.0
2008-10-20 03:15:00,1.18165,1.18165,1.18155,1.18155,176433113.0
2008-10-20 03:16:00,1.18155,1.18155,1.1815,1.18155,282866226.0
2008-10-20 03:17:00,1.1816,1.1816,1.1816,1.1816,145399994.0
2008-10-20 03:18:00,1.1817,1.1817,1.18165,1.18165,273099357.0
2008-10-20 03:19:00,1.18113,1.18137,1.18113,1.18132,492299996.0
2008-10-20 03:20:00,1.1816,1.18165,1.18155,1.1816,585831809.0
2008-10-20 03:21:00,1.18155,1.18155,1.18155,1.18155,162466232.0
2008-10-20 03:22:00,1.1815,1.1815,1.1815,1.1815,68233116.0
2008-10-20 03:23:00,1.1813,1.1813,1.18123,1.18123,147000000.0
2008-10-20 03:24:00,1.1816,1.18165,1.18155,1.18165,295732467.0
2008-10-20 03:25:00,1.1816,1.18165,1.18155,1.18165,327932464.0
2008-10-20 03:26:00,1.1816,1.1816,1.18155,1.18155,136466232.0
2008-10-20 03:27:00,1.1816,1.18165,1.1816,1.18165,164066231.0
2008-10-20 03:28:00,1.1816,1.1816,1.1815,1.1815,250266239.0
2008-10-20 03:29:00,1.1815,1.1815,1.1815,1.1815,180066231.0
2008-10-20 03:30:00,1.1815,1.1815,1.1815,1.1815,63233116.0
2008-10-20 03:31:00,1.1815,1.1815,1.18145,1.18145,345299347.0
2008-10-20 03:32:00,1.18074,1.18085,1.18074,1.18084,586900003.0
2008-10-20 03:33:00,1.18084,1.18095,1.18064,1.18095,626750006.0
2008-10-20 03:34:00,1.1814,1.1814,1.18135,1.18135,117466232.0
2008-10-20 03:35:00,1.18115,1.1812,1.18115,1.1812,107799999.0
2008-10-20 03:36:00,1.1812,1.1812,1.181,1.18105,249799991.0
2008-10-20 03:37:00,1.18105,1.18115,1.18105,1.18115,154833114.0
2008-10-20 03:38:00,1.18115,1.18115,1.18085,1.18095,429332465.0
2008-10-20 03:39:00,1.18105,1.18105,1.1809,1.181,376233111.0
2008-10-20 03:40:00,1.18097,1.18111,1.1808,1.18106,438300006.0
2008-10-20 03:41:00,1.18125,1.18125,1.1812,1.1812,536200001.0
2008-10-20 03:42:00,1.18125,1.18125,1.18115,1.18115,602666229.0
2008-10-20 03:43:00,1.18115,1.18115,1.1811,1.1811,148066231.0
2008-10-20 03:44:00,1.18096,1.18108,1.18057,1.18102,992850019.0
2008-10-20 03:45:00,1.1811,1.1811,1.1811,1.1811,155299347.0
2008-10-20 03:46:00,1.1811,1.18115,1.1811,1.18115,774031806.0
2008-10-20 03:47:00,1.18073,1.18073,1.1806,1.1806,903599991.0
2008-10-20 03:48:00,1.1811,1.18115,1.1811,1.18115,258433113.0
2008-10-20 03:49:00,1.18115,1.18115,1.18115,1.18115,177633118.0
2008-10-20 03:50:00,1.1811,1.1812,1.1811,1.1812,342033112.0
2008-10-20 03:51:00,1.18115,1.18115,1.1811,1.1811,183833115.0
2008-10-20 03:52:00,1.18115,1.18115,1.18115,1.18115,70000000.0
2008-10-20 03:53:00,1.1811,1.18115,1.1811,1.18115,278833115.0
2008-10-20 03:54:00,1.1811,1.18125,1.1811,1.18115,1188131825.0
2008-10-20 03:55:00,1.1812,1.18145,1.1812,1.18145,360499348.0
2008-10-20 03:56:00,1.1816,1.1816,1.1813,1.18155,693464928.0
2008-10-20 03:57:00,1.18165,1.1819,1.18165,1.1817,535033118.0
2008-10-20 03:58:00,1.1816,1.18165,1.18145,1.18145,540433112.0
2008-10-20 03:59:00,1.1815,1.18165,1.18145,1.18145,599664927.0
2008-10-20 04:00:00,1.18155,1.18155,1.1815,1.1815,126332462.0
2008-10-20 04:01:00,1.1815,1.1815,1.1815,1.1815,73633118.0
2008-10-20 04:02:00,1.18165,1.18175,1.18165,1.18175,352200009.0
2008-10-20 04:03:00,1.1818,1.182,1.1818,1.18195,466798690.0
2008-10-20 04:04:00,1.1819,1.1819,1.1819,1.1819,61000000.0
2008-10-20 04:05:00,1.18101,1.18128,1.18083,1.18128,226250001.0
2008-10-20 04:06:00,1.181,1.18121,1.181,1.18114,93750000.0
2008-10-20 04:07:00,1.1819,1.18245,1.1819,1.18245,1149327250.0
2008-10-20 04:08:00,1.18255,1.18255,1.18255,1.18255,94400002.0
2008-10-20 04:09:00,1.1826,1.1826,1.1826,1.1826,42400002.0
2008-10-20 04:10:00,1.1826,1.1826,1.1824,1.1824,172866234.0
2008-10-20 04:11:00,1.1825,1.183,1.18215,1.18215,834698695.0
2008-10-20 04:12:00,1.1823,1.1823,1.1823,1.1823,87599998.0
2008-10-20 04:13:00,1.1824,1.1824,1.1824,1.1824,80800003.0
2008-10-20 04:14:00,1.18245,1.18245,1.18245,1.18245,78233116.0
2008-10-20 04:15:00,1.18255,1.18265,1.18245,1.18245,308099342.0
2008-10-20 04:16:00,1.1825,1.1825,1.1825,1.1825,88199997.0
2008-10-20 04:17:00,1.18252,1.18252,1.18234,1.18243,202699996.0
2008-10-20 04:18:00,1.1825,1.18315,1.1823,1.1831,972098046.0
2008-10-20 04:19:00,1.1829,1.18305,1.1829,1.18305,230600003.0
2008-10-20 04:20:00,1.1832,1.1832,1.18285,1.18285,267499343.0
2008-10-20 04:21:00,1.1829,1.1829,1.1829,1.1829,65433113.0
2008-10-20 04:22:00,1.18285,1.18285,1.18255,1.1827,535599998.0
2008-10-20 04:23:00,1.1827,1.1827,1.1827,1.1827,183600006.0
2008-10-20 04:24:00,1.1827,1.1827,1.1827,1.1827,88599998.0
2008-10-20 04:25:00,1.1827,1.1827,1.1827,1.1827,78599998.0
2008-10-20 04:26:00,1.18288,1.18288,1.18223,1.18223,447150009.0
2008-10-20 04:27:00,1.18265,1.18265,1.18265,1.18265,167600006.0
2008-10-20 04:28:00,1.1826,1.18265,1.1826,1.18265,369999992.0
2008-10-20 04:29:00,1.18265,1.18265,1.1826,1.1826,332266235.0
2008-10-20 04:30:00,1.18227,1.18252,1.18227,1.18251,191399997.0
2008-10-20 04:31:00,1.18233,1.18247,1.18227,1.18245,1136230011.0
2008-10-20 04:32:00,1.18233,1.18248,1.18233,1.18235,491150009.0
2008-10-20 04:33:00,1.18245,1.18245,1.18245,1.18245,178549999.0
2008-10-20 04:34:00,1.1826,1.1826,1.1826,1.1826,91800003.0
2008-10-20 04:35:00,1.18238,1.18248,1.18238,1.18238,264400001.0
2008-10-20 04:36:00,1.1827,1.18275,1.18265,1.18275,935331148.0
2008-10-20 04:37:00,1.18275,1.18275,1.18275,1.18275,182066238.0
2008-10-20 04:38:00,1.18252,1.18252,1.18223,1.18223,387650011.0
2008-10-20 04:39:00,1.1827,1.18275,1.18265,1.18275,657031821.0
2008-10-20 04:40:00,1.18251,1.18258,1.1823,1.18254,750579995.0
2008-10-20 04:41:00,1.18254,1.18254,1.18206,1.18225,344020002.0
2008-10-20 04:42:00,1.1828,1.1828,1.1828,1.1828,78233116.0
2008-10-20 04:43:00,1.18285,1.18295,1.18285,1.18295,131066231.0
2008-10-20 04:44:00,1.18305,1.1831,1.183,1.183,890131170.0
2008-10-20 04:45:00,1.183,1.18325,1.183,1.18325,196233117.0
2008-10-20 04:46:00,1.18345,1.18345,1.183,1.1831,831631804.0
2008-10-20 04:47:00,1.1831,1.18335,1.1831,1.1833,736666235.0
2008-10-20 04:48:00,1.1832,1.1832,1.1831,1.1831,313433121.0
2008-10-20 04:49:00,1.18315,1.18325,1.18315,1.18325,521499360.0
2008-10-20 04:50:00,1.1832,1.1832,1.1832,1.1832,87800003.0
2008-10-20 04:51:00,1.1832,1.1832,1.1832,1.1832,180200005.0
2008-10-20 04:52:00,1.18287,1.18328,1.18282,1.18303,483700006.0
2008-10-20 04:53:00,1.1832,1.1832,1.1829,1.1829,1033098044.0
2008-10-20 04:54:00,1.183,1.18305,1.183,1.18305,113266236.0
2008-10-20 04:55:00,1.1831,1.1831,1.1831,1.1831,58233116.0
2008-10-20 04:56:00,1.1829,1.1829,1.18272,1.18282,491349990.0
2008-10-20 04:57:00,1.18281,1.18299,1.18276,1.18288,419229993.0
2008-10-20 04:58:00,1.18283,1.18293,1.18283,1.1829,276899997.0
2008-10-20 04:59:00,1.18277,1.18301,1.18277,1.18293,505689995.0
2008-10-20 05:00:00,1.1831,1.1831,1.18305,1.18305,149000000.0
2008-10-20 05:03:00,1.183,1.183,1.18295,1.18295,162433113.0
2008-10-20 05:04:00,1.18282,1.18284,1.18253,1.18276,900599990.0
2008-10-20 05:05:00,1.1829,1.1829,1.18255,1.18275,1018064911.0
2008-10-20 05:06:00,1.1828,1.18285,1.18275,1.18275,174666229.0
2008-10-20 05:07:00,1.18273,1.18275,1.18268,1.1827,1199749992.0
2008-10-20 05:08:00,1.18275,1.18275,1.1827,1.1827,186799996.0
2008-10-20 05:09:00,1.1824,1.1829,1.1819,1.1824,104349998.0
2008-10-20 05:10:00,1.1819,1.1819,1.1819,1.1819,104349998.0
2008-10-20 05:11:00,1.1821,1.1821,1.182,1.182,213599998.0
2008-10-20 05:12:00,1.182,1.1825,1.182,1.1823,1266931151.0
2008-10-20 05:13:00,1.1823,1.1823,1.1823,1.1823,79833115.0
2008-10-20 05:14:00,1.1821,1.18237,1.18209,1.18217,1748900039.0
2008-10-20 05:15:00,1.1823,1.18235,1.1823,1.18235,273332471.0
2008-10-20 05:16:00,1.18235,1.18235,1.18235,1.18235,202899349.0
2008-10-20 05:17:00,1.18235,1.18235,1.18235,1.18235,59433117.0
2008-10-20 05:18:00,1.18235,1.18235,1.18235,1.18235,202899349.0
2008-10-20 05:19:00,1.18235,1.18235,1.18235,1.18235,59433117.0
2008-10-20 05:20:00,1.18235,1.18235,1.18235,1.18235,211899345.0
2008-10-20 05:21:00,1.18235,1.18235,1.1823,1.1823,196332466.0
2008-10-20 05:22:00,1.1823,1.1823,1.1823,1.1823,220532467.0
2008-10-20 05:23:00,1.1821,1.1823,1.18205,1.1823,598598693.0
2008-10-20 05:24:00,1.1823,1.1823,1.1823,1.1823,148066231.0
2008-10-20 05:25:00,1.1823,1.1823,1.1823,1.1823,228699349.0
2008-10-20 05:26:00,1.1823,1.1823,1.1823,1.1823,148066231.0
2008-10-20 05:27:00,1.1823,1.1823,1.1823,1.1823,148066231.0
2008-10-20 05:28:00,1.1823,1.1823,1.1823,1.1823,148066231.0
2008-10-20 05:29:00,1.1823,1.1823,1.1823,1.1823,143599998.0
2008-10-20 05:30:00,1.1823,1.1823,1.1823,1.1823,64599998.0
2008-10-20 05:31:00,1.1823,1.1823,1.1823,1.1823,143599998.0
2008-10-20 05:32:00,1.1823,1.1823,1.1822,1.1822,531099346.0
2008-10-20 05:33:00,1.18215,1.1822,1.1821,1.1822,718833100.0
2008-10-20 05:34:00,1.1822,1.1822,1.1822,1.1822,55400002.0
2008-10-20 05:35:00,1.18225,1.18225,1.18225,1.18225,42433117.0
2008-10-20 05:37:00,1.1821,1.18212,1.18205,1.1821,893149996.0
2008-10-20 05:38:00,1.18225,1.18225,1.18225,1.18225,52599998.0
2008-10-20 05:39:00,1.18225,1.18225,1.18225,1.18225,103599998.0
2008-10-20 05:40:00,1.18201,1.18208,1.18196,1.18205,992300001.0
2008-10-20 05:41:00,1.1822,1.1822,1.18215,1.18215,215600007.0
2008-10-20 05:42:00,1.18205,1.18205,1.18205,1.18205,113699997.0
2008-10-20 05:43:00,1.18192,1.182,1.18192,1.182,544700012.0
2008-10-20 05:44:00,1.1822,1.1822,1.1822,1.1822,154800004.0
2008-10-20 05:45:00,1.18225,1.18225,1.18225,1.18225,150799995.0
2008-10-20 05:46:00,1.18225,1.1824,1.18225,1.1824,523431820.0
2008-10-20 05:47:00,1.1824,1.1824,1.18205,1.1821,329099355.0
2008-10-20 05:48:00,1.1821,1.1821,1.1821,1.1821,73000000.0
2008-10-20 05:49:00,1.18215,1.18255,1.18205,1.18255,1337499326.0
2008-10-20 05:50:00,1.18255,1.18255,1.18245,1.18255,800532471.0
2008-10-20 05:51:00,1.18255,1.18255,1.18255,1.18255,151466233.0
2008-10-20 05:52:00,1.1827,1.1827,1.1827,1.1827,56000000.0
2008-10-20 05:53:00,1.18265,1.18265,1.18244,1.18244,629699996.0
2008-10-20 05:54:00,1.1827,1.1827,1.18255,1.1826,366599990.0
2008-10-20 05:55:00,1.18255,1.18295,1.18255,1.18295,416532460.0
2008-10-20 05:56:00,1.18265,1.183,1.18265,1.183,251565583.0
2008-10-20 05:57:00,1.183,1.18325,1.183,1.18325,254633118.0
2008-10-20 05:58:00,1.1833,1.1833,1.1829,1.183,392466232.0
2008-10-20 05:59:00,1.183,1.183,1.183,1.183,77233116.0
2008-10-20 06:00:00,1.183,1.183,1.183,1.183,235833114.0
2008-10-20 06:01:00,1.1829,1.1829,1.1828,1.1828,274699348.0
2008-10-20 06:02:00,1.18295,1.18295,1.18275,1.18275,507233124.0
2008-10-20 06:03:00,1.18265,1.1828,1.18265,1.1828,676400001.0
2008-10-20 06:04:00,1.1828,1.1828,1.1828,1.1828,143600006.0
2008-10-20 06:05:00,1.1827,1.1827,1.18255,1.18255,521000001.0
2008-10-20 06:06:00,1.18255,1.18255,1.18255,1.18255,125400002.0
2008-10-20 06:08:00,1.18247,1.18247,1.18185,1.18238,1322599996.0
2008-10-20 06:09:00,1.18269,1.18272,1.18238,1.18238,683349995.0
2008-10-20 06:10:00,1.18255,1.18255,1.18255,1.18255,235599998.0
2008-10-20 06:11:00,1.18255,1.18255,1.18255,1.18255,127400002.0
2008-10-20 06:12:00,1.1825,1.1825,1.1825,1.1825,120800003.0
2008-10-20 06:13:00,1.18255,1.18255,1.18255,1.18255,114000000.0
2008-10-20 06:14:00,1.18255,1.18255,1.18255,1.18255,100599998.0
2008-10-20 06:15:00,1.1825,1.1825,1.1825,1.1825,487498054.0
2008-10-20 06:16:00,1.1825,1.1825,1.1825,1.1825,190833115.0
2008-10-20 06:17:00,1.1825,1.1825,1.1825,1.1825,115199997.0
2008-10-20 06:18:00,1.1825,1.1825,1.1825,1.1825,115233116.0
2008-10-20 06:19:00,1.1825,1.1825,1.1825,1.1825,90233116.0
2008-10-20 06:20:00,1.1825,1.1825,1.1825,1.1825,86233116.0
2008-10-20 06:21:00,1.1825,1.1825,1.1819,1.1825,970564278.0
2008-10-20 06:22:00,1.1825,1.1825,1.1818,1.1818,1569463600.0
2008-10-20 06:23:00,1.1819,1.18195,1.1819,1.18195,480399993.0
2008-10-20 06:24:00,1.182,1.182,1.18195,1.18195,954832473.0
2008-10-20 06:25:00,1.18183,1.18185,1.18166,1.18177,525899994.0
2008-10-20 06:27:00,1.1819,1.1819,1.1819,1.1819,55033115.0
2008-10-20 06:28:00,1.1819,1.1819,1.1819,1.1819,201099350.0
2008-10-20 06:29:00,1.1819,1.1819,1.1819,1.1819,80233116.0
2008-10-20 06:30:00,1.18185,1.18185,1.18185,1.18185,428532463.0
2008-10-20 06:31:00,1.18185,1.18185,1.18185,1.18185,114233116.0
2008-10-20 06:32:00,1.1818,1.1819,1.1818,1.18185,950332469.0
2008-10-20 06:33:00,1.18185,1.18185,1.18185,1.18185,74233116.0
2008-10-20 06:34:00,1.1817,1.18175,1.1816,1.1817,2091849971.0
2008-10-20 06:35:00,1.18185,1.18185,1.18185,1.18185,63400002.0
2008-10-20 06:36:00,1.18185,1.18185,1.18185,1.18185,167666230.0
2008-10-20 06:37:00,1.18168,1.18168,1.18158,1.18166,2067099981.0
2008-10-20 06:38:00,1.1819,1.182,1.1819,1.182,124833115.0
2008-10-20 06:39:00,1.1818,1.1818,1.1818,1.1818,124833115.0
2008-10-20 06:40:00,1.1818,1.1818,1.1818,1.1818,108033119.0
2008-10-20 06:41:00,1.18185,1.18185,1.1818,1.1818,382099350.0
2008-10-20 06:42:00,1.18185,1.18185,1.1818,1.1818,240233116.0
2008-10-20 06:43:00,1.1819,1.1819,1.1814,1.1817,793633133.0
2008-10-20 06:44:00,1.18145,1.1815,1.18145,1.1815,793633133.0
2008-10-20 06:45:00,1.18145,1.18145,1.18145,1.18145,243033119.0
2008-10-20 06:46:00,1.18145,1.1816,1.18135,1.18155,1756633109.0
2008-10-20 06:47:00,1.18155,1.18155,1.1815,1.18155,647833108.0
2008-10-20 06:48:00,1.1815,1.18165,1.1815,1.18165,502466228.0
2008-10-20 06:49:00,1.1816,1.18165,1.1816,1.1816,758299354.0
2008-10-20 06:50:00,1.18155,1.18155,1.1814,1.1815,887631820.0
2008-10-20 06:52:00,1.18145,1.18145,1.18145,1.18145,97033119.0
2008-10-20 06:53:00,1.1814,1.1814,1.1813,1.18135,535532461.0
2008-10-20 06:54:00,1.18135,1.1814,1.1813,1.1813,948164932.0
2008-10-20 06:55:00,1.1813,1.1813,1.1813,1.1813,82233116.0
2008-10-20 06:56:00,1.1813,1.1813,1.18105,1.1812,1355931169.0
2008-10-20 06:57:00,1.18125,1.18125,1.18125,1.18125,109600003.0
2008-10-20 06:58:00,1.18125,1.18125,1.18125,1.18125,65599998.0
2008-10-20 07:00:00,1.18115,1.18125,1.18115,1.1812,785532447.0
2008-10-20 07:01:00,1.1812,1.18135,1.1812,1.18135,254666231.0
2008-10-20 07:02:00,1.18135,1.18145,1.18125,1.1813,1384962980.0
2008-10-20 07:03:00,1.1813,1.1813,1.1813,1.1813,56633118.0
2008-10-20 07:04:00,1.18106,1.18126,1.18106,1.18124,1142200018.0
2008-10-20 07:05:00,1.1813,1.1813,1.1813,1.1813,319699349.0
2008-10-20 07:06:00,1.1813,1.1813,1.1809,1.18095,400832457.0
2008-10-20 07:07:00,1.181,1.181,1.181,1.181,110866234.0
2008-10-20 07:08:00,1.181,1.18115,1.181,1.18115,432132470.0
2008-10-20 07:09:00,1.1811,1.18119,1.18087,1.18109,1623750013.0
2008-10-20 07:10:00,1.1812,1.1812,1.1809,1.1809,1138964272.0
2008-10-20 07:11:00,1.18095,1.1812,1.18095,1.1812,834964270.0
2008-10-20 07:12:00,1.1813,1.1813,1.18105,1.18105,698498046.0
2008-10-20 07:13:00,1.18095,1.18095,1.18095,1.18095,334400002.0
2008-10-20 07:14:00,1.181,1.18125,1.181,1.1812,922098680.0
2008-10-20 07:15:00,1.1812,1.1812,1.1811,1.1811,133266231.0
2008-10-20 07:19:00,1.18102,1.18108,1.18095,1.18108,2033349975.0
2008-10-20 07:20:00,1.18105,1.18105,1.18105,1.18105,32000000.0
2008-10-20 07:21:00,1.18105,1.18105,1.181,1.181,327066235.0
2008-10-20 07:22:00,1.181,1.1811,1.18095,1.1811,487399992.0
2008-10-20 07:23:00,1.18095,1.181,1.18095,1.181,433399992.0
2008-10-20 07:24:00,1.181,1.181,1.181,1.181,217200001.0
2008-10-20 07:26:00,1.181,1.181,1.181,1.181,375499993.0
2008-10-20 07:27:00,1.18105,1.18105,1.18105,1.18105,167399994.0
2008-10-20 07:29:00,1.18098,1.1811,1.18093,1.18095,1973849989.0
2008-10-20 07:31:00,1.18105,1.18105,1.18105,1.18105,62099998.0
2008-10-20 07:32:00,1.181,1.181,1.18085,1.181,1256899993.0
2008-10-20 07:33:00,1.181,1.181,1.181,1.181,80599998.0
2008-10-20 07:34:00,1.18051,1.18087,1.18035,1.18068,2125649980.0
2008-10-20 07:35:00,1.18083,1.1809,1.18078,1.18085,900699989.0
2008-10-20 07:36:00,1.181,1.181,1.181,1.181,66599998.0
2008-10-20 07:37:00,1.1811,1.1812,1.1811,1.1812,158633118.0
2008-10-20 07:38:00,1.1812,1.1812,1.1812,1.1812,137433117.0
2008-10-20 07:40:00,1.18125,1.1813,1.18125,1.1813,152233116.0
2008-10-20 07:42:00,1.18076,1.18105,1.18076,1.18105,522400002.0
2008-10-20 07:43:00,1.18116,1.1813,1.18112,1.18112,1449500005.0
2008-10-20 07:44:00,1.18113,1.18113,1.1811,1.1811,223200006.0
2008-10-20 07:45:00,1.18135,1.18135,1.18135,1.18135,68033119.0
2008-10-20 07:46:00,1.1815,1.18155,1.1815,1.18155,212800000.0
2008-10-20 07:47:00,1.1816,1.1816,1.1816,1.1816,80000000.0
2008-10-20 07:48:00,1.18122,1.1814,1.18104,1.18132,2032100021.0
2008-10-20 07:49:00,1.1816,1.1816,1.18145,1.18145,273033123.0
2008-10-20 07:50:00,1.18145,1.18145,1.1814,1.1814,129600006.0
2008-10-20 07:51:00,1.18141,1.18141,1.18124,1.18124,2089950016.0
2008-10-20 07:52:00,1.1814,1.1814,1.1814,1.1814,63200001.0
2008-10-20 07:53:00,1.18145,1.18145,1.18145,1.18145,53000000.0
2008-10-20 07:54:00,1.1815,1.18195,1.1815,1.18195,311233117.0
2008-10-20 07:55:00,1.1821,1.1821,1.18125,1.18145,401799998.0
2008-10-20 07:56:00,1.18145,1.18145,1.18145,1.18145,73000000.0
2008-10-20 07:57:00,1.1815,1.18155,1.1815,1.18155,158866226.0
2008-10-20 07:58:00,1.1816,1.1824,1.1816,1.1821,880663634.0
2008-10-20 07:59:00,1.182,1.182,1.18165,1.1818,827864937.0
2008-10-20 08:00:00,1.18195,1.18205,1.18195,1.18205,262332466.0
2008-10-20 08:01:00,1.182,1.182,1.1819,1.1819,190899354.0
2008-10-20 08:02:00,1.1818,1.1818,1.18095,1.18095,1153631164.0
2008-10-20 08:03:00,1.1811,1.1812,1.18095,1.181,1809931808.0
2008-10-20 08:04:00,1.181,1.1811,1.181,1.181,757998033.0
2008-10-20 08:05:00,1.181,1.181,1.1801,1.1801,736296085.0
2008-10-20 08:06:00,1.1805,1.1805,1.1797,1.1799,929532459.0
2008-10-20 08:07:00,1.18,1.1804,1.1788,1.1797,929532459.0
2008-10-20 08:08:00,1.1796,1.1798,1.1796,1.1797,929532459.0
2008-10-20 08:09:00,1.17975,1.18035,1.17975,1.1801,1708498057.0
2008-10-20 08:10:00,1.1801,1.1801,1.1797,1.1797,243266235.0
2008-10-20 08:11:00,1.1798,1.1798,1.17945,1.17955,1413599346.0
2008-10-20 08:12:00,1.17955,1.17955,1.17885,1.1791,1326964938.0
2008-10-20 08:13:00,1.1791,1.17915,1.17905,1.17915,345999352.0
2008-10-20 08:14:00,1.17915,1.17915,1.17915,1.17915,56633118.0
2008-10-20 08:15:00,1.17915,1.17915,1.1789,1.17905,1062629871.0
2008-10-20 08:16:00,1.17895,1.1793,1.17895,1.1793,1081363640.0
2008-10-20 08:17:00,1.1794,1.1797,1.17915,1.17915,914597397.0
2008-10-20 08:18:00,1.17945,1.17965,1.17945,1.17965,716699997.0
2008-10-20 08:19:00,1.17965,1.17965,1.17965,1.17965,115000000.0
2008-10-20 08:20:00,1.17955,1.17955,1.17955,1.17955,188099998.0
2008-10-20 08:21:00,1.17965,1.1802,1.17965,1.1802,1085965584.0
2008-10-20 08:22:00,1.1803,1.1803,1.1802,1.18025,584365585.0
2008-10-20 08:23:00,1.18035,1.1805,1.18035,1.1805,433399998.0
2008-10-20 08:24:00,1.1806,1.1806,1.1806,1.1806,55599998.0
2008-10-20 08:25:00,1.18045,1.18048,1.18002,1.18045,1536850004.0
2008-10-20 08:26:00,1.18055,1.18055,1.18015,1.18015,909033126.0
2008-10-20 08:27:00,1.17981,1.18031,1.17971,1.18002,1173650009.0
2008-10-20 08:28:00,1.1802,1.1802,1.1799,1.1799,1437197394.0
2008-10-20 08:29:00,1.17975,1.1801,1.1796,1.17995,1437197394.0
2008-10-20 08:30:00,1.1799,1.17995,1.1799,1.17995,470200004.0
2008-10-20 08:31:00,1.18,1.18,1.18,1.18,192600006.0
2008-10-20 08:32:00,1.18,1.18015,1.17995,1.18015,1669233113.0
2008-10-20 08:33:00,1.18025,1.1803,1.1802,1.1802,1677299343.0
2008-10-20 08:34:00,1.18015,1.1803,1.1801,1.1802,797000008.0
2008-10-20 08:35:00,1.1803,1.1803,1.1802,1.1802,305400009.0
2008-10-20 08:36:00,1.1802,1.1802,1.18,1.18,582099357.0
2008-10-20 08:37:00,1.18,1.18,1.17995,1.17995,253033111.0
2008-10-20 08:38:00,1.18005,1.1804,1.18005,1.18025,842464927.0
2008-10-20 08:39:00,1.18,1.18,1.17964,1.17964,603049994.0
2008-10-20 08:40:00,1.18015,1.18015,1.18015,1.18015,92033119.0
2008-10-20 08:41:00,1.1802,1.1806,1.1802,1.18055,546965570.0
2008-10-20 08:42:00,1.18055,1.1806,1.18045,1.18045,1042764271.0
2008-10-20 08:43:00,1.1804,1.1805,1.1804,1.18045,1130198693.0
2008-10-20 08:44:00,1.1806,1.1806,1.1803,1.1804,1850230512.0
2008-10-20 08:45:00,1.18015,1.1803,1.1796,1.1796,1850230512.0
2008-10-20 08:46:00,1.1796,1.1796,1.1796,1.1796,93266236.0
2008-10-20 08:47:00,1.1796,1.1796,1.17915,1.17915,843965593.0
2008-10-20 08:48:00,1.17915,1.17915,1.17875,1.17885,492998054.0
2008-10-20 08:49:00,1.1788,1.179,1.1784,1.1784,488399995.0
2008-10-20 08:50:00,1.1783,1.1784,1.1783,1.17835,488399995.0
2008-10-20 08:51:00,1.1785,1.1785,1.1776,1.1777,1804332446.0
2008-10-20 08:52:00,1.1779,1.1779,1.177,1.177,1804332446.0
2008-10-20 08:53:00,1.177,1.1772,1.1769,1.17695,1804332446.0
2008-10-20 08:54:00,1.1769,1.1769,1.1766,1.1766,1786927253.0
2008-10-20 08:55:00,1.1766,1.17665,1.17635,1.17665,1829029227.0
2008-10-20 08:56:00,1.1766,1.1767,1.176,1.1763,232266235.0
2008-10-20 08:57:00,1.1764,1.1767,1.1759,1.1764,232266235.0
2008-10-20 08:58:00,1.17615,1.17615,1.17605,1.17605,232266235.0
2008-10-20 08:59:00,1.17615,1.17625,1.17615,1.17625,175833114.0
2008-10-20 09:00:00,1.17635,1.17645,1.1758,1.17625,1040562988.0
2008-10-20 09:01:00,1.17625,1.1763,1.17575,1.1758,1279564927.0
2008-10-20 09:02:00,1.1759,1.1759,1.174,1.1748,1812764279.0
2008-10-20 09:03:00,1.1747,1.175,1.1745,1.1748,1812764279.0
2008-10-20 09:04:00,1.1747,1.1756,1.1747,1.1754,1812764279.0
2008-10-20 09:05:00,1.1756,1.1761,1.1754,1.1761,1812764279.0
2008-10-20 09:06:00,1.17605,1.1763,1.17595,1.17615,1812764279.0
2008-10-20 09:07:00,1.1762,1.1766,1.1761,1.1764,787831825.0
2008-10-20 09:08:00,1.1763,1.17665,1.17625,1.17665,787831825.0
2008-10-20 09:09:00,1.1768,1.17695,1.17655,1.17695,1644226605.0
2008-10-20 09:10:00,1.17695,1.17765,1.17695,1.17765,912662321.0
2008-10-20 09:11:00,1.17735,1.17775,1.17705,1.17735,991629866.0
2008-10-20 09:12:00,1.17695,1.17755,1.17695,1.1774,1911062325.0
2008-10-20 09:13:00,1.17745,1.1775,1.17665,1.1767,1325630516.0
2008-10-20 09:14:00,1.17675,1.17695,1.1767,1.17685,2043864277.0
2008-10-20 09:15:00,1.1769,1.177,1.1758,1.1764,820994777.0
2008-10-20 09:16:00,1.17625,1.17655,1.17625,1.17635,820994777.0
2008-10-20 09:17:00,1.1764,1.1766,1.1763,1.1766,924131173.0
2008-10-20 09:18:00,1.17655,1.17695,1.17655,1.17685,924131173.0
2008-10-20 09:19:00,1.177,1.1771,1.1767,1.177,1141893491.0
2008-10-20 09:20:00,1.177,1.177,1.1766,1.17665,1141893491.0
2008-10-20 09:22:00,1.17665,1.17685,1.17665,1.17685,313432464.0
2008-10-20 09:23:00,1.1767,1.1773,1.1763,1.1767,1708459046.0
2008-10-20 09:24:00,1.17665,1.17735,1.17665,1.1772,1708459046.0
2008-10-20 09:25:00,1.1772,1.1776,1.1772,1.1774,1667264287.0
2008-10-20 09:26:00,1.17745,1.17745,1.1771,1.17725,1196364287.0
2008-10-20 09:27:00,1.17735,1.1774,1.1773,1.1773,745498045.0
2008-10-20 09:28:00,1.1775,1.1775,1.177,1.1771,705164290.0
2008-10-20 09:29:00,1.1772,1.1776,1.1772,1.1776,705164290.0
2008-10-20 09:30:00,1.17755,1.1776,1.17735,1.1776,1215264942.0
2008-10-20 09:31:00,1.1775,1.1775,1.1773,1.1775,311266236.0
2008-10-20 09:32:00,1.17745,1.1775,1.17745,1.1775,311266236.0
2008-10-20 09:33:00,1.17745,1.1775,1.1774,1.1775,738165590.0
2008-10-20 09:34:00,1.1776,1.1776,1.1775,1.17755,397466232.0
2008-10-20 09:35:00,1.17755,1.17755,1.17745,1.17745,502499345.0
2008-10-20 09:36:00,1.17673,1.1772,1.17673,1.17711,1903700003.0
2008-10-20 09:37:00,1.17745,1.17745,1.1771,1.17735,2117496713.0
2008-10-20 09:38:00,1.1773,1.1773,1.1772,1.1772,764932447.0
2008-10-20 09:39:00,1.17715,1.1772,1.17555,1.17665,974798694.0
2008-10-20 09:40:00,1.1768,1.177,1.1758,1.1763,648231811.0
2008-10-20 09:41:00,1.17615,1.17635,1.176,1.176,648231811.0
2008-10-20 09:42:00,1.176,1.176,1.17545,1.17545,1468361688.0
2008-10-20 09:43:00,1.17565,1.1759,1.1752,1.17535,1381227900.0
2008-10-20 09:44:00,1.1753,1.1758,1.1753,1.1758,613965586.0
2008-10-20 09:45:00,1.1758,1.1759,1.1758,1.1759,613965586.0
2008-10-20 09:46:00,1.17595,1.17655,1.17585,1.17655,2141194138.0
2008-10-20 09:47:00,1.17655,1.1769,1.1764,1.1769,2047461041.0
2008-10-20 09:48:00,1.1771,1.17735,1.1771,1.17735,826731181.0
2008-10-20 09:49:00,1.17735,1.1774,1.1773,1.1774,1579565576.0
2008-10-20 09:50:00,1.1774,1.1774,1.1772,1.1772,1168431825.0
2008-10-20 09:51:00,1.1771,1.1771,1.17675,1.17695,1066064929.0
2008-10-20 09:52:00,1.177,1.17715,1.177,1.1771,628565591.0
2008-10-20 09:53:00,1.17705,1.17705,1.17695,1.17695,493233107.0
2008-10-20 09:54:00,1.17695,1.17695,1.17685,1.17685,203299355.0
2008-10-20 09:55:00,1.17685,1.1769,1.17685,1.1769,343398706.0
2008-10-20 09:56:00,1.1769,1.17695,1.1769,1.17695,231899345.0
2008-10-20 09:57:00,1.177,1.17735,1.177,1.17735,410299355.0
2008-10-20 09:58:00,1.17735,1.17765,1.17695,1.1774,2139162977.0
2008-10-20 09:59:00,1.1774,1.1774,1.17695,1.177,2005796748.0
2008-10-20 10:00:00,1.177,1.177,1.177,1.177,67633118.0
2008-10-20 10:01:00,1.17705,1.1774,1.17705,1.17725,471631805.0
2008-10-20 10:02:00,1.177,1.1774,1.177,1.1773,1327464951.0
2008-10-20 10:03:00,1.1772,1.17745,1.1772,1.17745,1327464951.0
2008-10-20 10:04:00,1.17735,1.1774,1.1773,1.1773,1030997402.0
2008-10-20 10:05:00,1.1774,1.1775,1.17735,1.17735,801932469.0
2008-10-20 10:06:00,1.1773,1.1775,1.1771,1.1775,1439531159.0
2008-10-20 10:07:00,1.1772,1.1775,1.17715,1.1775,1439531159.0
2008-10-20 10:08:00,1.1775,1.1776,1.1775,1.1776,1890949989.0
2008-10-20 10:09:00,1.1773,1.17743,1.177,1.17718,1890949989.0
2008-10-20 10:10:00,1.17764,1.17764,1.17724,1.17724,1666100001.0
2008-10-20 10:11:00,1.1775,1.1776,1.1775,1.1776,1084565574.0
2008-10-20 10:12:00,1.1775,1.1777,1.17745,1.1775,1084565574.0
2008-10-20 10:13:00,1.1776,1.1778,1.1776,1.1778,432099355.0
2008-10-20 10:14:00,1.1779,1.17795,1.1779,1.17795,165000000.0
2008-10-20 10:15:00,1.17795,1.178,1.1778,1.17785,378465584.0
2008-10-20 10:16:00,1.1778,1.17795,1.1777,1.1778,1134664922.0
2008-10-20 10:17:00,1.1778,1.1779,1.1778,1.1779,754896744.0
2008-10-20 10:18:00,1.17805,1.17835,1.17805,1.17825,930466225.0
2008-10-20 10:19:00,1.17835,1.17865,1.17825,1.1785,1184666230.0
2008-10-20 10:20:00,1.1784,1.1791,1.1784,1.1787,1309166253.0
2008-10-20 10:21:00,1.1789,1.1823,1.1789,1.181,1309166253.0
2008-10-20 10:22:00,1.1804,1.1818,1.1804,1.1806,1309166253.0
2008-10-20 10:23:00,1.1807,1.1811,1.1791,1.1797,1309166253.0
2008-10-20 10:24:00,1.17955,1.17975,1.17915,1.1793,1309166253.0
2008-10-20 10:25:00,1.1794,1.1797,1.1794,1.1796,2049094145.0
2008-10-20 10:26:00,1.1797,1.1798,1.1794,1.1797,2049094145.0
2008-10-20 10:27:00,1.1796,1.1802,1.1796,1.18,2049094145.0
2008-10-20 10:28:00,1.18,1.1803,1.1798,1.18,1864393503.0
2008-10-20 10:29:00,1.17975,1.18015,1.1796,1.18015,1193132457.0
2008-10-20 10:30:00,1.18015,1.1803,1.1801,1.1801,845499347.0
2008-10-20 10:31:00,1.18005,1.18015,1.17995,1.18,625998696.0
2008-10-20 10:32:00,1.18,1.18,1.1799,1.17995,1423364256.0
2008-10-20 10:33:00,1.1799,1.17995,1.1798,1.17995,435532475.0
2008-10-20 10:34:00,1.17975,1.17985,1.1797,1.17985,791031820.0
2008-10-20 10:35:00,1.1798,1.1801,1.1792,1.1797,332965581.0
2008-10-20 10:36:00,1.17955,1.17985,1.1794,1.17955,332965581.0
2008-10-20 10:37:00,1.1792,1.1793,1.1792,1.17925,333899352.0
2008-10-20 10:38:00,1.17925,1.17925,1.17845,1.1786,1338698057.0
2008-10-20 10:39:00,1.17865,1.17865,1.1785,1.1785,268132462.0
2008-10-20 10:40:00,1.17855,1.17865,1.17855,1.17865,334731164.0
2008-10-20 10:41:00,1.1786,1.1786,1.1785,1.17855,706728574.0
2008-10-20 10:42:00,1.1786,1.1788,1.1785,1.1785,937531154.0
2008-10-20 10:43:00,1.1785,1.1785,1.17815,1.1782,937531154.0
2008-10-20 10:44:00,1.17835,1.17845,1.17835,1.17845,250099350.0
2008-10-20 10:45:00,1.1783,1.1787,1.1783,1.1783,888562989.0
2008-10-20 10:46:00,1.1786,1.1793,1.1783,1.1786,888562989.0
2008-10-20 10:47:00,1.17865,1.1788,1.17825,1.17855,888562989.0
2008-10-20 10:48:00,1.17865,1.1789,1.1783,1.1786,1196662325.0
2008-10-20 10:49:00,1.17875,1.17875,1.1785,1.1785,230066231.0
2008-10-20 10:50:00,1.1786,1.1788,1.1785,1.1788,755798698.0
2008-10-20 10:51:00,1.1787,1.1787,1.17835,1.17855,2007294157.0
2008-10-20 10:52:00,1.17855,1.17855,1.17845,1.1785,491798695.0
2008-10-20 10:53:00,1.1785,1.1787,1.1785,1.1786,493866217.0
2008-10-20 10:54:00,1.17855,1.17855,1.17845,1.17845,493866217.0
2008-10-20 10:55:00,1.17855,1.1786,1.1784,1.1785,495765579.0
2008-10-20 10:56:00,1.1784,1.1784,1.17805,1.1782,1093565564.0
2008-10-20 10:57:00,1.1782,1.1783,1.178,1.17815,1403531183.0
2008-10-20 10:58:00,1.17815,1.17815,1.1781,1.17815,551299363.0
2008-10-20 10:59:00,1.1781,1.1781,1.1766,1.1766,585064934.0
2008-10-20 11:00:00,1.1768,1.17715,1.1767,1.1768,585064934.0
2008-10-20 11:01:00,1.17675,1.17675,1.17605,1.1762,1018932469.0
2008-10-20 11:02:00,1.17635,1.177,1.1762,1.177,874531511.0
2008-10-20 11:03:00,1.17665,1.1768,1.17665,1.1768,1184129892.0
2008-10-20 11:04:00,1.17685,1.1769,1.17675,1.1769,873864930.0
2008-10-20 11:05:00,1.17695,1.17695,1.1769,1.1769,565365579.0
2008-10-20 11:06:00,1.17695,1.17705,1.17655,1.17675,1504528576.0
2008-10-20 11:07:00,1.1769,1.1769,1.1767,1.1768,375332458.0
2008-10-20 11:08:00,1.1767,1.1767,1.1766,1.1766,625365586.0
2008-10-20 11:09:00,1.1767,1.1767,1.17665,1.17665,452199988.0
2008-10-20 11:10:00,1.17665,1.17665,1.17665,1.17665,95599998.0
2008-10-20 11:11:00,1.1767,1.177,1.1767,1.177,1240932457.0
2008-10-20 11:12:00,1.177,1.1771,1.17685,1.17695,392666234.0
2008-10-20 11:13:00,1.177,1.1771,1.177,1.1771,332433116.0
2008-10-20 11:14:00,1.17715,1.1777,1.17715,1.1776,2146062342.0
2008-10-20 11:15:00,1.1776,1.17765,1.17745,1.1776,668532470.0
2008-10-20 11:16:00,1.1775,1.1775,1.17715,1.1774,1040931167.0
2008-10-20 11:17:00,1.17745,1.1775,1.1774,1.17745,1079231811.0
2008-10-20 11:18:00,1.17755,1.1777,1.17745,1.17745,436998698.0
2008-10-20 11:19:00,1.1775,1.17785,1.1774,1.17775,2012263624.0
2008-10-20 11:20:00,1.1778,1.1778,1.1775,1.1775,923098074.0
2008-10-20 11:21:00,1.1776,1.1776,1.1773,1.1773,923098074.0
2008-10-20 11:22:00,1.1773,1.1773,1.17715,1.17715,248132464.0
2008-10-20 11:23:00,1.1773,1.1773,1.1765,1.1765,1281463642.0
2008-10-20 11:24:00,1.17665,1.17665,1.1765,1.1765,1281463642.0
2008-10-20 11:25:00,1.1765,1.1767,1.1764,1.1766,1011064938.0
2008-10-20 11:26:00,1.17665,1.1767,1.17665,1.1767,753831818.0
2008-10-20 11:27:00,1.17685,1.17685,1.17685,1.17685,136433121.0
2008-10-20 11:28:00,1.1769,1.1769,1.17655,1.1767,2056797432.0
2008-10-20 11:29:00,1.17675,1.1768,1.17675,1.1768,232866234.0
2008-10-20 11:30:00,1.1767,1.1768,1.17625,1.17665,1467464947.0
2008-10-20 11:31:00,1.1768,1.1771,1.1767,1.1771,1067564289.0
2008-10-20 11:32:00,1.17705,1.17715,1.17665,1.17715,1067564289.0
2008-10-20 11:33:00,1.1774,1.1775,1.1769,1.1774,805198686.0
2008-10-20 11:34:00,1.1775,1.1776,1.1773,1.1773,805198686.0
2008-10-20 11:35:00,1.17735,1.1775,1.17735,1.17745,994631811.0
2008-10-20 11:36:00,1.1774,1.178,1.1773,1.1778,1490993492.0
2008-10-20 11:37:00,1.17755,1.17785,1.17755,1.1777,1490993492.0
2008-10-20 11:38:00,1.17775,1.1779,1.17775,1.1779,631197398.0
2008-10-20 11:39:00,1.17795,1.17805,1.1779,1.1779,737765580.0
2008-10-20 11:40:00,1.1781,1.1784,1.178,1.178,510033104.0
2008-10-20 11:41:00,1.17795,1.17805,1.17795,1.17805,510033104.0
2008-10-20 11:42:00,1.17805,1.17805,1.17805,1.17805,141199997.0
2008-10-20 11:43:00,1.17795,1.1781,1.17795,1.178,1285033097.0
2008-10-20 11:44:00,1.1779,1.1779,1.17785,1.17785,786165574.0
2008-10-20 11:45:00,1.1779,1.17795,1.17785,1.17785,502165595.0
2008-10-20 11:46:00,1.1779,1.17795,1.1779,1.17795,156066238.0
2008-10-20 11:47:00,1.17795,1.17795,1.1777,1.1778,1707996101.0
2008-10-20 11:48:00,1.1778,1.178,1.1778,1.17785,1162364291.0
2008-10-20 11:49:00,1.17785,1.17785,1.17785,1.17785,272899354.0
2008-10-20 11:50:00,1.17785,1.17785,1.17785,1.17785,262899354.0
2008-10-20 11:51:00,1.1779,1.1779,1.17785,1.17785,719431826.0
2008-10-20 11:52:00,1.17785,1.1779,1.1778,1.1778,911498061.0
2008-10-20 11:53:00,1.1778,1.1778,1.1776,1.1776,510532468.0
2008-10-20 11:54:00,1.1776,1.17775,1.1776,1.1777,584598710.0
2008-10-20 11:55:00,1.1777,1.1777,1.1776,1.1776,582732464.0
2008-10-20 11:56:00,1.1776,1.1776,1.1776,1.1776,197600006.0
2008-10-20 11:57:00,1.1776,1.17775,1.1776,1.17775,623299350.0
2008-10-20 11:58:00,1.17775,1.17775,1.1777,1.17775,285299356.0
2008-10-20 11:59:00,1.1778,1.1778,1.1778,1.1778,322800003.0
2008-10-20 12:00:00,1.1778,1.1778,1.1778,1.1778,136800003.0
2008-10-20 12:01:00,1.1778,1.1778,1.1778,1.1778,91000000.0
2008-10-20 12:02:00,1.1775,1.17754,1.17726,1.17754,1802800012.0
2008-10-20 12:03:00,1.17785,1.17805,1.17785,1.17805,1320997378.0
2008-10-20 12:04:00,1.17805,1.17855,1.17805,1.17855,797831812.0
2008-10-20 12:05:00,1.17855,1.1786,1.1785,1.17855,1247164287.0
2008-10-20 12:06:00,1.17855,1.17855,1.1785,1.1785,641965578.0
2008-10-20 12:07:00,1.1786,1.1786,1.1784,1.1784,996764297.0
2008-10-20 12:08:00,1.1785,1.1787,1.1784,1.1787,996764297.0
2008-10-20 12:09:00,1.1789,1.1796,1.1787,1.1789,996764297.0
2008-10-20 12:10:00,1.17905,1.1793,1.179,1.1793,996764297.0
2008-10-20 12:11:00,1.17907,1.17915,1.17872,1.17887,1845449986.0
2008-10-20 12:12:00,1.1793,1.17935,1.1791,1.1791,209732471.0
2008-10-20 12:13:00,1.17925,1.17945,1.1783,1.17885,1882230512.0
2008-10-20 12:16:00,1.1788,1.1788,1.17855,1.1786,1334830530.0
2008-10-20 12:19:00,1.1786,1.17865,1.1785,1.1785,908298053.0
2008-10-20 12:20:00,1.17845,1.1786,1.1784,1.17855,984398697.0
2008-10-20 12:22:00,1.1786,1.17875,1.1786,1.1787,630299343.0
2008-10-20 12:23:00,1.1786,1.1786,1.17855,1.17855,270899345.0
2008-10-20 12:24:00,1.1786,1.1786,1.1786,1.1786,48033115.0
2008-10-20 12:26:00,1.1786,1.1789,1.1786,1.1789,496765590.0
2008-10-20 12:27:00,1.1787,1.1791,1.1787,1.1789,674331169.0
2008-10-20 12:28:00,1.17885,1.17885,1.17865,1.1787,674331169.0
2008-10-20 12:29:00,1.1787,1.1788,1.1785,1.1787,178866234.0
2008-10-20 12:30:00,1.1786,1.1786,1.17855,1.17855,178866234.0
2008-10-20 12:34:00,1.1788,1.17905,1.17855,1.17905,1093731177.0
2008-10-20 12:35:00,1.1787,1.1788,1.1787,1.1788,242499344.0
2008-10-20 12:36:00,1.17885,1.1792,1.17885,1.1792,395332466.0
2008-10-20 12:37:00,1.1791,1.1792,1.1791,1.1792,446932464.0
2008-10-20 12:38:00,1.17925,1.17925,1.179,1.179,1804630513.0
2008-10-20 12:39:00,1.17905,1.1791,1.17905,1.1791,213299351.0
2008-10-20 12:40:00,1.179,1.17935,1.179,1.17935,966597413.0
2008-10-20 12:41:00,1.1794,1.17995,1.1794,1.17955,1115696752.0
2008-10-20 12:42:00,1.1796,1.17985,1.1795,1.17985,321765584.0
2008-10-20 12:43:00,1.17985,1.17995,1.17975,1.17975,559798707.0
2008-10-20 12:44:00,1.1798,1.17985,1.17945,1.17945,854331170.0
2008-10-20 12:45:00,1.17945,1.1795,1.1794,1.17945,1180664918.0
2008-10-20 12:46:00,1.1794,1.1794,1.1794,1.1794,335266236.0
2008-10-20 12:47:00,1.1794,1.1794,1.17915,1.17915,387299355.0
2008-10-20 12:48:00,1.1792,1.17925,1.17915,1.1792,1079365570.0
2008-10-20 12:49:00,1.1792,1.1792,1.1788,1.1792,1008364273.0
2008-10-20 12:50:00,1.1793,1.1794,1.1792,1.1792,1232331170.0
2008-10-20 12:51:00,1.1792,1.17975,1.1792,1.17975,1232331170.0
2008-10-20 12:52:00,1.17975,1.18,1.17955,1.1797,1802796093.0
2008-10-20 12:53:00,1.1797,1.1797,1.17965,1.17965,342165583.0
2008-10-20 12:54:00,1.1796,1.1796,1.1796,1.1796,76033119.0
2008-10-20 12:55:00,1.1796,1.1797,1.1796,1.1797,590964273.0
2008-10-20 12:56:00,1.1797,1.1799,1.17965,1.1799,672498036.0
2008-10-20 12:57:00,1.1799,1.1799,1.1798,1.17985,528231806.0
2008-10-20 12:58:00,1.17995,1.17995,1.17965,1.17965,841532474.0
2008-10-20 12:59:00,1.1795,1.1795,1.1783,1.1783,945090871.0
2008-10-20 13:00:00,1.17775,1.179,1.1777,1.1785,945090871.0
2008-10-20 13:01:00,1.17855,1.1794,1.17805,1.17855,933187604.0
2008-10-20 13:02:00,1.17865,1.179,1.17825,1.1785,365495432.0
2008-10-20 13:03:00,1.1785,1.1785,1.17835,1.17835,63132461.0
2008-10-20 13:04:00,1.1784,1.1803,1.1784,1.1803,424361656.0
2008-10-20 13:05:00,1.1803,1.18055,1.18005,1.18005,312796079.0
2008-10-20 13:06:00,1.18025,1.1807,1.1797,1.18065,750091519.0
2008-10-20 13:07:00,1.18025,1.18055,1.17965,1.18045,641193459.0
2008-10-20 13:08:00,1.18045,1.18045,1.17975,1.17975,388064921.0
2008-10-20 13:09:00,1.17985,1.17995,1.1786,1.1791,589195428.0
2008-10-20 13:10:00,1.17915,1.17915,1.1782,1.179,694324621.0
2008-10-20 13:11:00,1.17905,1.1792,1.17835,1.17895,624725926.0
2008-10-20 13:12:00,1.17885,1.17895,1.1785,1.1785,293430498.0
2008-10-20 13:13:00,1.17855,1.1788,1.1785,1.1787,124264924.0
2008-10-20 13:14:00,1.17875,1.1791,1.1786,1.1787,198264924.0
2008-10-20 13:15:00,1.17875,1.17875,1.17855,1.1787,270896727.0
2008-10-20 13:16:00,1.17875,1.1792,1.1786,1.17885,168131155.0
2008-10-20 13:17:00,1.17885,1.1792,1.17885,1.179,255264926.0
2008-10-20 13:18:00,1.1791,1.1807,1.1791,1.1801,481461001.0
2008-10-20 13:19:00,1.1802,1.18085,1.1802,1.18035,532994770.0
2008-10-20 13:20:00,1.18055,1.181,1.18055,1.18075,400129841.0
2008-10-20 13:21:00,1.18085,1.181,1.1808,1.181,216998690.0
2008-10-20 13:22:00,1.181,1.1818,1.18095,1.1816,476062968.0
2008-10-20 13:23:00,1.18165,1.18215,1.18155,1.18205,946625262.0
2008-10-20 13:24:00,1.18215,1.18315,1.18215,1.18305,550894116.0
2008-10-20 13:25:00,1.18305,1.18305,1.1824,1.1824,271430497.0
2008-10-20 13:26:00,1.1824,1.18245,1.18225,1.18225,236698043.0
2008-10-20 13:27:00,1.18225,1.1826,1.1822,1.18255,632964274.0
2008-10-20 13:28:00,1.1826,1.18375,1.18255,1.18355,771161654.0
2008-10-20 13:29:00,1.18355,1.18395,1.18355,1.1838,383030500.0
2008-10-20 13:30:00,1.1839,1.18395,1.18285,1.18355,859931157.0
2008-10-20 13:31:00,1.18355,1.1838,1.18355,1.18355,310662316.0
2008-10-20 13:32:00,1.1836,1.18365,1.1834,1.18355,290796083.0
2008-10-20 13:33:00,1.18355,1.18375,1.18325,1.18355,710725929.0
2008-10-20 13:34:00,1.18355,1.18395,1.1835,1.18395,517997392.0
2008-10-20 13:35:00,1.184,1.184,1.1831,1.1831,549895425.0
2008-10-20 13:36:00,1.1832,1.1832,1.18315,1.18315,175631806.0
2008-10-20 13:37:00,1.18325,1.18325,1.1827,1.1827,219866230.0
2008-10-20 13:38:00,1.18265,1.18305,1.1824,1.183,512261670.0
2008-10-20 13:39:00,1.18305,1.1834,1.18305,1.1834,315564278.0
2008-10-20 13:40:00,1.1835,1.184,1.1834,1.18375,892924630.0
2008-10-20 13:41:00,1.18375,1.18375,1.18375,1.18375,45000000.0
2008-10-20 13:42:00,1.18371,1.18371,1.18329,1.18343,700640004.0
2008-10-20 13:43:00,1.18365,1.1837,1.18365,1.1837,65299347.0
2008-10-20 13:44:00,1.1837,1.1837,1.1836,1.1836,49233116.0
2008-10-20 13:45:00,1.1836,1.1837,1.1835,1.1835,259798696.0
2008-10-20 13:46:00,1.18355,1.18355,1.18355,1.18355,57233116.0
2008-10-20 13:47:00,1.18355,1.18355,1.1833,1.1834,210198696.0
2008-10-20 13:48:00,1.1833,1.18345,1.18305,1.1834,619696738.0
2008-10-20 13:49:00,1.18335,1.18335,1.1831,1.18335,211198694.0
2008-10-20 13:50:00,1.1833,1.1833,1.183,1.183,216932462.0
2008-10-20 13:51:00,1.183,1.1833,1.1827,1.18305,473862312.0
2008-10-20 13:52:00,1.18305,1.1838,1.18305,1.1837,508296734.0
2008-10-20 13:53:00,1.18375,1.18475,1.18375,1.18435,581494121.0
2008-10-20 13:54:00,1.18455,1.1849,1.1841,1.1849,756658396.0
2008-10-20 13:55:00,1.18515,1.18515,1.18465,1.1849,603294131.0
2008-10-20 13:56:00,1.1849,1.1849,1.1848,1.1848,50899347.0
2008-10-20 13:57:00,1.1847,1.1847,1.1844,1.1844,155231806.0
2008-10-20 13:58:00,1.1844,1.1844,1.18435,1.18435,110165575.0
2008-10-20 13:59:00,1.18435,1.18435,1.1841,1.1843,129831808.0
2008-10-20 14:00:00,1.18435,1.1846,1.18435,1.1846,172598695.0
2008-10-20 14:01:00,1.1846,1.1846,1.18455,1.1846,104699347.0
2008-10-20 14:02:00,1.1846,1.1846,1.1845,1.18455,111598690.0
2008-10-20 14:03:00,1.1846,1.1846,1.1839,1.18415,363096075.0
2008-10-20 14:04:00,1.18405,1.18425,1.184,1.18425,143464921.0
2008-10-20 14:05:00,1.18415,1.1842,1.184,1.184,342496741.0
2008-10-20 14:06:00,1.18375,1.1838,1.1834,1.1835,247529850.0
2008-10-20 14:07:00,1.18345,1.18355,1.18345,1.18345,90800000.0
2008-10-20 14:08:00,1.18345,1.18345,1.18175,1.18295,568226586.0
2008-10-20 14:09:00,1.18295,1.18295,1.1827,1.18275,190098035.0
2008-10-20 14:10:00,1.1828,1.183,1.1827,1.183,191664924.0
2008-10-20 14:11:00,1.183,1.1832,1.1828,1.18295,284562964.0
2008-10-20 14:12:00,1.18295,1.18315,1.18285,1.1829,429329191.0
2008-10-20 14:13:00,1.1829,1.18405,1.18285,1.18385,590058393.0
2008-10-20 14:14:00,1.1835,1.18385,1.18345,1.18385,189131158.0
2008-10-20 14:15:00,1.184,1.1846,1.184,1.18455,185098042.0
2008-10-20 14:16:00,1.1845,1.185,1.1845,1.1849,429263617.0
2008-10-20 14:17:00,1.1849,1.18535,1.1849,1.18515,489827885.0
2008-10-20 14:18:00,1.18515,1.18515,1.1848,1.18505,286929840.0
2008-10-20 14:19:00,1.185,1.1852,1.18475,1.1852,191631814.0
2008-10-20 14:20:00,1.1852,1.18675,1.18515,1.18675,942622694.0
2008-10-20 14:21:00,1.1868,1.18705,1.18625,1.18685,1066890195.0
2008-10-20 14:22:00,1.18665,1.18675,1.1862,1.1862,776328546.0
2008-10-20 14:23:00,1.18615,1.18615,1.1852,1.18535,782545102.0
2008-10-20 14:24:00,1.18535,1.1863,1.1852,1.1863,756560362.0
2008-10-20 14:25:00,1.1863,1.1863,1.18535,1.1858,849223969.0
2008-10-20 14:26:00,1.18585,1.1861,1.18585,1.1861,515496083.0
2008-10-20 14:27:00,1.1862,1.1864,1.18605,1.18615,459830510.0
2008-10-20 14:28:00,1.18615,1.18645,1.1861,1.18645,520461003.0
2008-10-20 14:29:00,1.1865,1.1875,1.1865,1.18725,976557755.0
2008-10-20 14:30:00,1.18715,1.1883,1.18715,1.18825,1147855793.0
2008-10-20 14:31:00,1.18825,1.18825,1.1877,1.1878,815128545.0
2008-10-20 14:32:00,1.18775,1.1878,1.18775,1.1878,242033117.0
2008-10-20 14:33:00,1.1878,1.18805,1.1878,1.1879,335299354.0
2008-10-20 14:34:00,1.1879,1.1879,1.18745,1.18755,813128555.0
2008-10-20 14:35:00,1.18755,1.1876,1.18745,1.1876,297230507.0
2008-10-20 14:36:00,1.18725,1.1874,1.1872,1.1873,294129855.0
2008-10-20 14:37:00,1.18725,1.1876,1.187,1.187,480362967.0
2008-10-20 14:38:00,1.18695,1.187,1.18655,1.1867,562829187.0
2008-10-20 14:39:00,1.1867,1.1867,1.1866,1.1866,183033115.0
2008-10-20 14:40:00,1.1866,1.18675,1.1865,1.18675,307633115.0
2008-10-20 14:41:00,1.1867,1.18675,1.18605,1.18605,402662301.0
2008-10-20 14:42:00,1.18625,1.1866,1.18625,1.1866,366562963.0
2008-10-20 14:43:00,1.1866,1.1866,1.18625,1.18625,375296726.0
2008-10-20 14:44:00,1.18625,1.1863,1.1862,1.1862,225299344.0
2008-10-20 14:45:00,1.1862,1.18625,1.18615,1.1862,325000000.0
2008-10-20 14:46:00,1.1862,1.18625,1.18615,1.18625,103200001.0
2008-10-20 14:47:00,1.18583,1.18603,1.18565,1.18591,1977039974.0
2008-10-20 14:48:00,1.18635,1.18635,1.1861,1.1862,257000000.0
2008-10-20 14:49:00,1.1862,1.1862,1.18615,1.1862,123800004.0
2008-10-20 14:50:00,1.1862,1.1862,1.186,1.1862,351000011.0
2008-10-20 14:51:00,1.1862,1.1862,1.18575,1.1859,466500003.0
2008-10-20 14:52:00,1.1859,1.18595,1.1857,1.1859,558300003.0
2008-10-20 14:53:00,1.1859,1.1859,1.1859,1.1859,42000000.0
2008-10-20 14:54:00,1.1859,1.1859,1.1859,1.1859,411400014.0
2008-10-20 14:55:00,1.1859,1.1862,1.1859,1.1861,341400001.0
2008-10-20 14:56:00,1.1861,1.1862,1.1861,1.18615,229000007.0
2008-10-20 14:57:00,1.18625,1.18625,1.18615,1.18615,155100000.0
2008-10-20 14:58:00,1.18615,1.1864,1.18615,1.1863,241800001.0
2008-10-20 14:59:00,1.1863,1.18705,1.18625,1.18705,751800006.0
2008-10-20 15:00:00,1.18695,1.187,1.18645,1.18695,472200000.0
2008-10-20 15:01:00,1.1871,1.18745,1.1871,1.1874,231400002.0
2008-10-20 15:02:00,1.1875,1.18765,1.1875,1.1876,284000005.0
2008-10-20 15:03:00,1.18755,1.1876,1.18755,1.18755,150900000.0
2008-10-20 15:04:00,1.18755,1.18765,1.18755,1.1876,232800004.0
2008-10-20 15:05:00,1.1876,1.1876,1.1875,1.1875,87600001.0
2008-10-20 15:06:00,1.1875,1.1875,1.1875,1.1875,256600000.0
2008-10-20 15:07:00,1.1875,1.1876,1.1875,1.1876,256899996.0
2008-10-20 15:08:00,1.1876,1.1876,1.1876,1.1876,452599988.0
2008-10-20 15:09:00,1.1876,1.1876,1.18685,1.1873,512900008.0
2008-10-20 15:10:00,1.1874,1.18745,1.18725,1.18725,129300000.0
2008-10-20 15:11:00,1.18725,1.18725,1.18705,1.18705,81200000.0
2008-10-20 15:12:00,1.1871,1.18725,1.1871,1.1872,83200000.0
2008-10-20 15:13:00,1.18715,1.1873,1.18715,1.1873,214800000.0
2008-10-20 15:14:00,1.18735,1.1875,1.1873,1.18745,120000000.0
2008-10-20 15:15:00,1.1874,1.1874,1.1874,1.1874,197800000.0
2008-10-20 15:16:00,1.1874,1.1874,1.1874,1.1874,202400000.0
2008-10-20 15:17:00,1.1874,1.1874,1.1874,1.1874,423200000.0
2008-10-20 15:18:00,1.1874,1.1874,1.1874,1.1874,45000000.0
2008-10-20 15:19:00,1.1871,1.1871,1.187,1.18705,79800001.0
2008-10-20 15:20:00,1.187,1.18705,1.18645,1.18685,387400001.0
2008-10-20 15:21:00,1.1868,1.1868,1.1864,1.1866,481700003.0
2008-10-20 15:22:00,1.18655,1.1871,1.1865,1.187,432400002.0
2008-10-20 15:23:00,1.18705,1.1875,1.187,1.187,968800004.0
2008-10-20 15:24:00,1.18695,1.18725,1.1869,1.18725,503600002.0
2008-10-20 15:25:00,1.1873,1.18915,1.18695,1.18915,929600003.0
2008-10-20 15:26:00,1.18915,1.1894,1.18875,1.18875,1114200004.0
2008-10-20 15:27:00,1.18875,1.1898,1.18875,1.18955,1215400004.0
2008-10-20 15:28:00,1.18955,1.1897,1.1893,1.1894,685700005.0
2008-10-20 15:29:00,1.18945,1.1895,1.1892,1.18935,438400002.0
2008-10-20 15:30:00,1.1893,1.1897,1.1891,1.1897,761400005.0
2008-10-20 15:31:00,1.1898,1.191,1.1898,1.1902,1311200011.0
2008-10-20 15:32:00,1.19015,1.19025,1.1896,1.19015,966600002.0
2008-10-20 15:33:00,1.19025,1.19105,1.19015,1.1909,1088300005.0
2008-10-20 15:34:00,1.191,1.191,1.19,1.1901,696600002.0
2008-10-20 15:35:00,1.1902,1.19025,1.18945,1.1895,739500000.0
2008-10-20 15:36:00,1.1896,1.19105,1.18955,1.19065,969600001.0
2008-10-20 15:37:00,1.19045,1.19065,1.1885,1.1889,1178200014.0
2008-10-20 15:38:00,1.1887,1.18935,1.1887,1.18915,1074300011.0
2008-10-20 15:39:00,1.18915,1.1902,1.18905,1.1902,574000003.0
2008-10-20 15:40:00,1.1902,1.19025,1.18955,1.1901,928700014.0
2008-10-20 15:41:00,1.1901,1.1911,1.19005,1.1908,1153400003.0
2008-10-20 15:42:00,1.19085,1.1909,1.1901,1.1902,859700005.0
2008-10-20 15:43:00,1.19025,1.19035,1.19,1.1903,422400001.0
2008-10-20 15:44:00,1.1903,1.1906,1.1903,1.1905,533100004.0
2008-10-20 15:45:00,1.19045,1.1909,1.19035,1.19035,1106200004.0
2008-10-20 15:46:00,1.1904,1.19045,1.1903,1.19045,455000003.0
2008-10-20 15:47:00,1.19045,1.19045,1.19005,1.1901,683700000.0
2008-10-20 15:48:00,1.19015,1.19015,1.1893,1.1899,697200000.0
2008-10-20 15:49:00,1.1899,1.1903,1.18975,1.19025,632800002.0
2008-10-20 15:50:00,1.19005,1.1902,1.18955,1.1896,374400007.0
2008-10-20 15:51:00,1.1895,1.1895,1.18915,1.1892,258000001.0
2008-10-20 15:52:00,1.18925,1.1894,1.18925,1.18925,532600016.0
2008-10-20 15:53:00,1.1893,1.1893,1.1891,1.1891,288400002.0
2008-10-20 15:54:00,1.18915,1.1898,1.18915,1.18965,358100000.0
2008-10-20 15:55:00,1.1897,1.18975,1.18945,1.18965,513900002.0
2008-10-20 15:56:00,1.18965,1.1897,1.1892,1.18925,318400000.0
2008-10-20 15:57:00,1.18935,1.1897,1.1891,1.1897,566500005.0
2008-10-20 15:58:00,1.18965,1.18965,1.18925,1.1894,453600000.0
2008-10-20 15:59:00,1.1895,1.1895,1.18885,1.1892,376800000.0
2008-10-20 16:00:00,1.18915,1.1904,1.1887,1.1901,447300001.0
2008-10-20 16:01:00,1.19015,1.1906,1.18985,1.1899,1059200001.0
2008-10-20 16:02:00,1.1899,1.1899,1.1895,1.18955,392900000.0
2008-10-20 16:03:00,1.18935,1.1901,1.18935,1.19005,482100002.0
2008-10-20 16:04:00,1.19005,1.1904,1.1897,1.1904,536800003.0
2008-10-20 16:05:00,1.19035,1.19115,1.1903,1.1909,592400005.0
2008-10-20 16:06:00,1.19095,1.19185,1.19095,1.1918,666000000.0
2008-10-20 16:07:00,1.19185,1.19185,1.1917,1.19185,315300003.0
2008-10-20 16:08:00,1.1918,1.1918,1.19135,1.1915,499600001.0
2008-10-20 16:09:00,1.1913,1.1913,1.19095,1.1911,219500000.0
2008-10-20 16:10:00,1.1911,1.19125,1.1904,1.19065,570999999.0
2008-10-20 16:11:00,1.19065,1.1907,1.19055,1.19055,213600002.0
2008-10-20 16:12:00,1.19055,1.19075,1.1905,1.19065,300400000.0
2008-10-20 16:13:00,1.1906,1.191,1.1906,1.19095,227400002.0
2008-10-20 16:14:00,1.19095,1.1912,1.1901,1.19045,923500003.0
2008-10-20 16:15:00,1.1904,1.19075,1.19025,1.1906,610400003.0
2008-10-20 16:16:00,1.1906,1.19105,1.1905,1.1905,621900004.0
2008-10-20 16:17:00,1.19045,1.19085,1.1904,1.1904,624200003.0
2008-10-20 16:18:00,1.19045,1.19045,1.1902,1.1903,264700005.0
2008-10-20 16:19:00,1.19035,1.1906,1.19035,1.1906,258400000.0
2008-10-20 16:20:00,1.19055,1.1909,1.19055,1.19085,229000003.0
2008-10-20 16:21:00,1.19085,1.19085,1.19045,1.1905,549000006.0
2008-10-20 16:22:00,1.19045,1.1905,1.18985,1.19,593200005.0
2008-10-20 16:23:00,1.18995,1.1903,1.18995,1.1901,604000002.0
2008-10-20 16:24:00,1.1901,1.19025,1.19005,1.1902,429500002.0
2008-10-20 16:25:00,1.1902,1.1903,1.18945,1.18995,769000003.0
2008-10-20 16:26:00,1.18995,1.19005,1.18985,1.18995,440700004.0
2008-10-20 16:27:00,1.19,1.19005,1.1893,1.18995,757000000.0
2008-10-20 16:28:00,1.1899,1.18995,1.18945,1.18955,422100001.0
2008-10-20 16:29:00,1.18955,1.18965,1.1894,1.1896,417100000.0
2008-10-20 16:30:00,1.1896,1.18975,1.1896,1.18965,168400002.0
2008-10-20 16:31:00,1.18965,1.18975,1.18925,1.1895,744700001.0
2008-10-20 16:32:00,1.1894,1.18945,1.18925,1.18935,255000000.0
2008-10-20 16:33:00,1.1894,1.1896,1.18875,1.189,870199999.0
2008-10-20 16:34:00,1.1891,1.18915,1.189,1.18905,361800000.0
2008-10-20 16:35:00,1.1891,1.18915,1.18905,1.18915,366000000.0
2008-10-20 16:36:00,1.1891,1.18915,1.18895,1.1891,420600000.0
2008-10-20 16:37:00,1.18915,1.18995,1.18905,1.18995,812100005.0
2008-10-20 16:38:00,1.19,1.1909,1.19,1.1907,751800000.0
2008-10-20 16:39:00,1.19065,1.19065,1.1901,1.19035,540300007.0
2008-10-20 16:40:00,1.1903,1.1905,1.1903,1.1903,343000000.0
2008-10-20 16:41:00,1.19025,1.1905,1.19025,1.19045,195400000.0
2008-10-20 16:42:00,1.1905,1.19065,1.19,1.19065,1051100002.0
2008-10-20 16:43:00,1.19065,1.19165,1.19065,1.19125,860700000.0
2008-10-20 16:44:00,1.1912,1.19185,1.19115,1.1917,730900002.0
2008-10-20 16:45:00,1.1917,1.1919,1.19165,1.1919,477900002.0
2008-10-20 16:46:00,1.19185,1.19325,1.19185,1.1931,1032360013.0
2008-10-20 16:47:00,1.1931,1.19405,1.1931,1.19405,988500019.0
2008-10-20 16:48:00,1.19405,1.1941,1.19345,1.1941,934640024.0
2008-10-20 16:49:00,1.19415,1.1944,1.1939,1.1943,971280011.0
2008-10-20 16:50:00,1.19435,1.19445,1.1943,1.19435,602660009.0
2008-10-20 16:51:00,1.1944,1.19465,1.1943,1.1946,786100009.0
2008-10-20 16:52:00,1.19465,1.19475,1.19455,1.19475,1116960002.0
2008-10-20 16:53:00,1.1948,1.195,1.1948,1.195,863260017.0
2008-10-20 16:54:00,1.19495,1.1959,1.19495,1.1959,938820024.0
2008-10-20 16:55:00,1.1958,1.196,1.1957,1.19575,1453760023.0
2008-10-20 16:56:00,1.1958,1.1958,1.1954,1.1954,672560012.0
2008-10-20 16:57:00,1.1953,1.1955,1.19505,1.19535,1304040008.0
2008-10-20 16:58:00,1.19535,1.1954,1.1949,1.1949,675920004.0
2008-10-20 16:59:00,1.19495,1.195,1.192,1.19215,2033520050.0
2008-10-20 17:00:00,1.1922,1.1935,1.19205,1.19285,1217600047.0
2008-10-20 17:01:00,1.1928,1.1933,1.1925,1.1928,1325420054.0
2008-10-20 17:02:00,1.19275,1.19345,1.19275,1.19305,995700039.0
2008-10-20 17:03:00,1.193,1.1948,1.19295,1.19435,1137520025.0
2008-10-20 17:04:00,1.1943,1.1951,1.19425,1.19475,846200035.0
2008-10-20 17:05:00,1.19475,1.1953,1.19475,1.1953,551120014.0
2008-10-20 17:06:00,1.1953,1.1953,1.1936,1.19435,1134020035.0
2008-10-20 17:07:00,1.19435,1.19435,1.19335,1.1938,993100022.0
2008-10-20 17:08:00,1.1938,1.1938,1.193,1.19305,437920020.0
2008-10-20 17:09:00,1.19305,1.19365,1.19305,1.1936,437880013.0
2008-10-20 17:10:00,1.19375,1.19455,1.1931,1.19355,1314100036.0
2008-10-20 17:11:00,1.19355,1.19385,1.1935,1.19375,1007980026.0
2008-10-20 17:12:00,1.1937,1.19475,1.1937,1.19405,783240028.0
2008-10-20 17:13:00,1.19405,1.1948,1.19385,1.19465,661620026.0
2008-10-20 17:14:00,1.19465,1.195,1.1946,1.1949,723900027.0
2008-10-20 17:15:00,1.1949,1.1949,1.1946,1.19475,682680027.0
2008-10-20 17:16:00,1.1948,1.1948,1.19465,1.1947,511600022.0
2008-10-20 17:17:00,1.19465,1.195,1.19465,1.19475,747240033.0
2008-10-20 17:18:00,1.19465,1.1948,1.19445,1.1945,608300019.0
2008-10-20 17:19:00,1.19455,1.19465,1.19365,1.1938,786880025.0
2008-10-20 17:20:00,1.19375,1.1938,1.19345,1.1935,787040029.0
2008-10-20 17:21:00,1.19345,1.19345,1.1931,1.1931,246480009.0
2008-10-20 17:22:00,1.1932,1.1939,1.1932,1.19375,841920014.0
2008-10-20 17:23:00,1.19375,1.1943,1.19375,1.194,421640013.0
2008-10-20 17:24:00,1.19395,1.19405,1.1935,1.19365,586960023.0
2008-10-20 17:25:00,1.19365,1.1938,1.1935,1.1938,763920041.0
2008-10-20 17:26:00,1.19375,1.1946,1.1937,1.1946,679040027.0
2008-10-20 17:27:00,1.1946,1.195,1.1946,1.19485,721120027.0
2008-10-20 17:28:00,1.19485,1.19505,1.19475,1.195,1189560038.0
2008-10-20 17:29:00,1.195,1.1951,1.1947,1.1947,689800020.0
2008-10-20 17:30:00,1.1946,1.19475,1.1943,1.1943,1106040037.0
2008-10-20 17:31:00,1.1943,1.19435,1.19415,1.19425,279360012.0
2008-10-20 17:32:00,1.19435,1.19435,1.19395,1.19405,306900011.0
2008-10-20 17:33:00,1.1941,1.1948,1.19405,1.1947,514840024.0
2008-10-20 17:34:00,1.1947,1.195,1.1945,1.19495,526000016.0
2008-10-20 17:35:00,1.19495,1.1952,1.19435,1.19435,940560031.0
2008-10-20 17:36:00,1.1944,1.19515,1.1944,1.1951,919080029.0
2008-10-20 17:37:00,1.1951,1.1951,1.19465,1.19485,204600009.0
2008-10-20 17:38:00,1.1948,1.1951,1.1948,1.19505,340080015.0
2008-10-20 17:39:00,1.19505,1.1952,1.19485,1.19495,511720020.0
2008-10-20 17:40:00,1.19495,1.19535,1.19485,1.19535,452320023.0
2008-10-20 17:41:00,1.1953,1.19585,1.19515,1.19585,618260017.0
2008-10-20 17:42:00,1.1959,1.1963,1.1957,1.1961,1067020035.0
2008-10-20 17:43:00,1.1961,1.19625,1.19585,1.19585,555420017.0
2008-10-20 17:44:00,1.19585,1.19585,1.19555,1.1956,232640010.0
2008-10-20 17:45:00,1.19555,1.1959,1.19555,1.1959,327580011.0
2008-10-20 17:46:00,1.19595,1.19705,1.19595,1.197,517640018.0
2008-10-20 17:47:00,1.19695,1.19775,1.19695,1.19765,664600029.0
2008-10-20 17:48:00,1.1976,1.1976,1.19705,1.1971,568200027.0
2008-10-20 17:49:00,1.19705,1.19715,1.19705,1.1971,253920007.0
2008-10-20 17:50:00,1.19715,1.19785,1.1971,1.1978,846280020.0
2008-10-20 17:51:00,1.1978,1.1978,1.1975,1.1976,438800014.0
2008-10-20 17:52:00,1.19755,1.1976,1.19735,1.1974,329120012.0
2008-10-20 17:53:00,1.1974,1.1979,1.19735,1.1979,421600018.0
2008-10-20 17:54:00,1.19785,1.1979,1.19745,1.1975,261040006.0
2008-10-20 17:55:00,1.19745,1.1975,1.1965,1.1972,1042680044.0
2008-10-20 17:56:00,1.1973,1.1973,1.1971,1.19725,384540006.0
2008-10-20 17:57:00,1.1973,1.1973,1.19695,1.19725,511280019.0
2008-10-20 17:58:00,1.19725,1.19755,1.19705,1.19735,731920030.0
2008-10-20 17:59:00,1.1974,1.19795,1.1972,1.19765,976200023.0
2008-10-20 18:00:00,1.1976,1.19765,1.19665,1.19665,780280014.0
2008-10-20 18:01:00,1.19665,1.19665,1.1964,1.19645,405720017.0
2008-10-20 18:02:00,1.1964,1.1964,1.19535,1.1954,758960026.0
2008-10-20 18:03:00,1.1953,1.1958,1.1946,1.1957,1069840025.0
2008-10-20 18:04:00,1.1957,1.1957,1.19485,1.1951,1276500041.0
2008-10-20 18:05:00,1.195,1.19505,1.1947,1.1947,569720022.0
2008-10-20 18:06:00,1.19465,1.1951,1.1943,1.1946,1799620065.0
2008-10-20 18:07:00,1.19485,1.19495,1.19455,1.19495,528840027.0
2008-10-20 18:08:00,1.19485,1.195,1.19425,1.1944,369280013.0
2008-10-20 18:09:00,1.1944,1.1949,1.1942,1.1943,557760016.0
2008-10-20 18:10:00,1.1944,1.1946,1.1942,1.1944,440840009.0
2008-10-20 18:11:00,1.1943,1.1943,1.1941,1.1941,883660034.0
2008-10-20 18:12:00,1.19405,1.19405,1.193,1.19305,924200034.0
2008-10-20 18:13:00,1.193,1.193,1.19255,1.1927,520800016.0
2008-10-20 18:14:00,1.19275,1.19335,1.19265,1.19265,725840025.0
2008-10-20 18:15:00,1.19265,1.1928,1.1924,1.1925,270080009.0
2008-10-20 18:16:00,1.1923,1.1923,1.191,1.191,429080009.0
2008-10-20 18:17:00,1.19095,1.19105,1.1905,1.1906,1328040045.0
2008-10-20 18:18:00,1.1906,1.1911,1.1901,1.19085,422800015.0
2008-10-20 18:19:00,1.19095,1.19145,1.19095,1.1913,309200011.0
2008-10-20 18:20:00,1.1913,1.19185,1.19125,1.1918,519480022.0
2008-10-20 18:21:00,1.19175,1.19185,1.19135,1.19145,597800026.0
2008-10-20 18:22:00,1.19135,1.1915,1.19135,1.19145,95280002.0
2008-10-20 18:23:00,1.1913,1.1913,1.19095,1.191,175800006.0
2008-10-20 18:24:00,1.191,1.1911,1.1908,1.19095,209320012.0
2008-10-20 18:25:00,1.19095,1.19105,1.1898,1.19095,607680022.0
2008-10-20 18:26:00,1.19075,1.19115,1.1903,1.19115,332680017.0
2008-10-20 18:27:00,1.19125,1.1919,1.19125,1.1919,225440010.0
2008-10-20 18:28:00,1.1919,1.1935,1.1919,1.1929,492480014.0
2008-10-20 18:29:00,1.1931,1.19415,1.1931,1.19365,843120020.0
2008-10-20 18:30:00,1.19365,1.19435,1.19365,1.19425,523500010.0
2008-10-20 18:31:00,1.19415,1.19445,1.1941,1.19415,432240010.0
2008-10-20 18:32:00,1.1942,1.1946,1.19405,1.19455,499220014.0
2008-10-20 18:33:00,1.19455,1.1946,1.19395,1.19395,544420012.0
2008-10-20 18:34:00,1.19395,1.194,1.19335,1.19365,479600016.0
2008-10-20 18:35:00,1.19365,1.1937,1.1936,1.19365,77480002.0
2008-10-20 18:36:00,1.19355,1.19355,1.192,1.1928,919600026.0
2008-10-20 18:37:00,1.1925,1.19355,1.1923,1.1935,1367520045.0
2008-10-20 18:38:00,1.1935,1.19375,1.1932,1.19335,387920013.0
2008-10-20 18:39:00,1.1935,1.19385,1.1935,1.1937,320600013.0
2008-10-20 18:40:00,1.1937,1.19385,1.19365,1.19385,228920011.0
2008-10-20 18:41:00,1.19395,1.1945,1.1939,1.1943,357640016.0
2008-10-20 18:42:00,1.1943,1.1944,1.19405,1.1942,276640012.0
2008-10-20 18:43:00,1.19425,1.19455,1.19425,1.1945,501240021.0
2008-10-20 18:44:00,1.1945,1.1948,1.1941,1.1942,579940024.0
2008-10-20 18:45:00,1.19425,1.1945,1.194,1.19435,541380016.0
2008-10-20 18:46:00,1.1945,1.19465,1.19445,1.19455,306440016.0
2008-10-20 18:47:00,1.19455,1.1948,1.19405,1.1944,699020027.0
2008-10-20 18:48:00,1.19445,1.19445,1.19415,1.19415,152160003.0
2008-10-20 18:49:00,1.19415,1.1942,1.19385,1.19385,239480012.0
2008-10-20 18:50:00,1.19385,1.19395,1.19385,1.19395,68520001.0
2008-10-20 18:51:00,1.19395,1.19395,1.19395,1.19395,19240000.0
2008-10-20 18:52:00,1.19395,1.19395,1.1937,1.1937,186640002.0
2008-10-20 18:53:00,1.19375,1.1941,1.19375,1.194,261940006.0
2008-10-20 18:54:00,1.19405,1.19405,1.19385,1.19395,191760006.0
2008-10-20 18:55:00,1.19395,1.194,1.19395,1.194,79160004.0
2008-10-20 18:56:00,1.19357,1.19367,1.19354,1.19367,277840004.0
2008-10-20 18:57:00,1.19373,1.19375,1.1936,1.1936,836600003.0
2008-10-20 18:58:00,1.1939,1.19415,1.1939,1.19415,194880012.0
2008-10-20 18:59:00,1.19415,1.19445,1.1941,1.19445,463760016.0
2008-10-20 19:00:00,1.1945,1.19465,1.19445,1.19465,220400010.0
2008-10-20 19:01:00,1.1946,1.1946,1.1946,1.1946,15000000.0
2008-10-20 19:02:00,1.1946,1.19475,1.19455,1.19465,179400008.0
2008-10-20 19:03:00,1.19465,1.19475,1.19395,1.1943,254440009.0
2008-10-20 19:04:00,1.19425,1.1946,1.19405,1.1941,275600010.0
2008-10-20 19:05:00,1.19415,1.19435,1.1941,1.19415,368080015.0
2008-10-20 19:06:00,1.1937,1.1937,1.1931,1.19355,277200016.0
2008-10-20 19:07:00,1.19355,1.1943,1.19315,1.1943,540520019.0
2008-10-20 19:08:00,1.194,1.1945,1.194,1.19445,500200024.0
2008-10-20 19:09:00,1.1945,1.19455,1.19445,1.19445,167200007.0
2008-10-20 19:10:00,1.1945,1.1945,1.19425,1.19435,101040006.0
2008-10-20 19:11:00,1.19435,1.19435,1.19425,1.19425,82600005.0
2008-10-20 19:12:00,1.19415,1.1942,1.1939,1.19415,287360014.0
2008-10-20 19:13:00,1.19395,1.19395,1.19385,1.1939,116040003.0
2008-10-20 19:14:00,1.1939,1.1939,1.1932,1.1935,359200010.0
2008-10-20 19:15:00,1.19355,1.19385,1.1935,1.19365,276360000.0
2008-10-20 19:16:00,1.19365,1.19405,1.19365,1.19405,433199996.0
2008-10-20 19:17:00,1.1941,1.1941,1.194,1.194,176279992.0
2008-10-20 19:18:00,1.19395,1.19395,1.1935,1.19355,459439987.0
2008-10-20 19:19:00,1.19355,1.19365,1.19315,1.19335,380760012.0
2008-10-20 19:20:00,1.19335,1.19335,1.19275,1.19295,371520015.0
2008-10-20 19:21:00,1.19295,1.19295,1.19185,1.19235,772240024.0
2008-10-20 19:22:00,1.1923,1.19245,1.1922,1.19235,500800011.0
2008-10-20 19:23:00,1.19245,1.1928,1.1924,1.1927,482640021.0
2008-10-20 19:24:00,1.19275,1.1929,1.1927,1.19285,176960007.0
2008-10-20 19:25:00,1.19285,1.1931,1.19275,1.1931,345600008.0
2008-10-20 19:26:00,1.19305,1.19335,1.19305,1.19325,184480002.0
2008-10-20 19:27:00,1.19325,1.1934,1.1932,1.1933,209160006.0
2008-10-20 19:28:00,1.19325,1.19335,1.1932,1.19335,317360009.0
2008-10-20 19:29:00,1.19335,1.19335,1.193,1.19325,189360009.0
2008-10-20 19:30:00,1.19302,1.1931,1.19297,1.19297,779619994.0
2008-10-20 19:31:00,1.19325,1.19325,1.19325,1.19325,15000000.0
2008-10-20 19:32:00,1.1932,1.1932,1.1929,1.1929,299080011.0
2008-10-20 19:33:00,1.1929,1.1929,1.19235,1.19275,397080016.0
2008-10-20 19:34:00,1.1928,1.19285,1.19275,1.19285,275600014.0
2008-10-20 19:35:00,1.19265,1.19275,1.1923,1.1926,607480023.0
2008-10-20 19:36:00,1.1927,1.1927,1.1926,1.1926,83000002.0
2008-10-20 19:37:00,1.1927,1.1928,1.1927,1.1928,86400004.0
2008-10-20 19:38:00,1.1929,1.19295,1.1928,1.19285,199400008.0
2008-10-20 19:39:00,1.1929,1.19295,1.19265,1.19295,457040017.0
2008-10-20 19:40:00,1.1929,1.193,1.1922,1.19295,684600030.0
2008-10-20 19:41:00,1.19295,1.19305,1.19295,1.19305,175920006.0
2008-10-20 19:42:00,1.193,1.193,1.193,1.193,30000000.0
2008-10-20 19:43:00,1.19275,1.19287,1.19265,1.1927,762639999.0
2008-10-20 19:44:00,1.193,1.19305,1.193,1.19305,47080002.0
2008-10-20 19:45:00,1.19305,1.1931,1.19305,1.1931,31040001.0
2008-10-20 19:46:00,1.1931,1.19335,1.1931,1.19335,241960014.0
2008-10-20 19:47:00,1.19335,1.19335,1.1933,1.19335,80200005.0
2008-10-20 19:48:00,1.1933,1.1933,1.1933,1.1933,98640006.0
2008-10-20 19:49:00,1.19325,1.19325,1.19265,1.19275,400020014.0
2008-10-20 19:50:00,1.19255,1.1927,1.19225,1.19235,601600016.0
2008-10-20 19:51:00,1.19235,1.19235,1.192,1.192,110920002.0
2008-10-20 19:52:00,1.19195,1.19195,1.19195,1.19195,32080002.0
2008-10-20 19:53:00,1.19185,1.19185,1.19155,1.19175,488400018.0
2008-10-20 19:54:00,1.19195,1.192,1.19185,1.1919,216720002.0
2008-10-20 19:55:00,1.19185,1.19185,1.1917,1.1918,126440005.0
2008-10-20 19:56:00,1.1918,1.19195,1.1918,1.1919,108840005.0
2008-10-20 19:57:00,1.1918,1.19185,1.19165,1.19175,213200007.0
2008-10-20 19:58:00,1.1917,1.192,1.1917,1.1919,273680011.0
2008-10-20 19:59:00,1.1917,1.19195,1.1916,1.1919,258060004.0
2008-10-20 20:00:00,1.19165,1.1918,1.19165,1.1918,83000005.0
2008-10-20 20:01:00,1.19185,1.19185,1.19185,1.19185,62480002.0
2008-10-20 20:02:00,1.1919,1.1921,1.1919,1.1921,99600005.0
2008-10-20 20:03:00,1.19225,1.1924,1.19215,1.1924,225040010.0
2008-10-20 20:04:00,1.19245,1.19265,1.1923,1.19265,416080016.0
2008-10-20 20:05:00,1.19265,1.1927,1.19235,1.1924,543880024.0
2008-10-20 20:06:00,1.1924,1.19265,1.1924,1.19255,551360021.0
2008-10-20 20:07:00,1.1926,1.19325,1.1926,1.1929,347720011.0
2008-10-20 20:08:00,1.19295,1.19295,1.19225,1.19225,166280005.0
2008-10-20 20:09:00,1.19225,1.19225,1.19205,1.1922,468920012.0
2008-10-20 20:10:00,1.1923,1.19325,1.1923,1.1932,321120013.0
2008-10-20 20:11:00,1.19325,1.19335,1.1926,1.1931,1120240033.0
2008-10-20 20:12:00,1.19315,1.1932,1.19285,1.1929,190680008.0
2008-10-20 20:13:00,1.193,1.1932,1.19255,1.1927,589960027.0
2008-10-20 20:14:00,1.19275,1.19325,1.19275,1.193,485640019.0
2008-10-20 20:15:00,1.19295,1.19295,1.19295,1.19295,16040001.0
2008-10-20 20:16:00,1.19285,1.19285,1.19285,1.19285,16040001.0
2008-10-20 20:17:00,1.19285,1.19315,1.1927,1.19315,401200014.0
2008-10-20 20:18:00,1.1932,1.19325,1.19295,1.193,177600009.0
2008-10-20 20:19:00,1.193,1.19315,1.19285,1.19285,619320023.0
2008-10-20 20:20:00,1.19285,1.19285,1.19275,1.19275,47080002.0
2008-10-20 20:21:00,1.1925,1.19265,1.19245,1.1925,205920008.0
2008-10-20 20:22:00,1.19245,1.1925,1.1922,1.19235,292400010.0
2008-10-20 20:23:00,1.19235,1.19235,1.1921,1.1921,275000015.0
2008-10-20 20:24:00,1.19215,1.19235,1.19215,1.19235,187760009.0
2008-10-20 20:25:00,1.1923,1.1924,1.1923,1.1924,272960014.0
2008-10-20 20:26:00,1.19245,1.19245,1.1924,1.1924,85160004.0
2008-10-20 20:27:00,1.19245,1.1925,1.1924,1.1924,102240006.0
2008-10-20 20:28:00,1.19235,1.19235,1.19235,1.19235,135440007.0
2008-10-20 20:29:00,1.19225,1.19245,1.19225,1.19235,203440011.0
2008-10-20 20:30:00,1.19235,1.19245,1.19235,1.19235,340240014.0
2008-10-20 20:31:00,1.19225,1.19245,1.19225,1.1923,410920021.0
2008-10-20 20:32:00,1.1923,1.19235,1.19225,1.19235,100160004.0
2008-10-20 20:33:00,1.19235,1.19235,1.19235,1.19235,50080002.0
2008-10-20 20:34:00,1.1924,1.19275,1.1924,1.19275,598900018.0
2008-10-20 20:35:00,1.19275,1.19305,1.1926,1.19305,600160025.0
2008-10-20 20:36:00,1.193,1.19305,1.193,1.19305,390160019.0
2008-10-20 20:37:00,1.19305,1.19305,1.1925,1.1928,307520013.0
2008-10-20 20:38:00,1.1927,1.1927,1.1926,1.19265,187800010.0
2008-10-20 20:39:00,1.1929,1.19335,1.1929,1.19335,247440004.0
2008-10-20 20:40:00,1.19315,1.1934,1.19275,1.1933,754680032.0
2008-10-20 20:41:00,1.1933,1.1934,1.19315,1.1934,173200007.0
2008-10-20 20:42:00,1.1934,1.19345,1.1933,1.1933,379640021.0
2008-10-20 20:43:00,1.19325,1.1933,1.193,1.1932,508520027.0
2008-10-20 20:44:00,1.19315,1.1935,1.19305,1.1935,539160027.0
2008-10-20 20:45:00,1.1935,1.1935,1.19305,1.19305,355040013.0
2008-10-20 20:46:00,1.1931,1.1933,1.1931,1.1933,227840011.0
2008-10-20 20:47:00,1.19335,1.19335,1.19325,1.19325,101160004.0
2008-10-20 20:48:00,1.1933,1.19345,1.1933,1.1934,113200005.0
2008-10-20 20:49:00,1.1934,1.19365,1.19335,1.19355,304160015.0
2008-10-20 20:50:00,1.19355,1.1938,1.1935,1.1937,502400014.0
2008-10-20 20:51:00,1.1937,1.1937,1.1933,1.19355,514080019.0
2008-10-20 20:52:00,1.1935,1.1935,1.19315,1.1933,245520007.0
2008-10-20 20:53:00,1.19335,1.19335,1.19335,1.19335,38080002.0
2008-10-20 20:54:00,1.19335,1.19345,1.1933,1.1933,349840011.0
2008-10-20 20:55:00,1.1933,1.1933,1.19325,1.19325,169360009.0
2008-10-20 20:56:00,1.19325,1.19325,1.19245,1.19285,491180007.0
2008-10-20 20:57:00,1.19285,1.193,1.19285,1.1929,214720004.0
2008-10-20 20:58:00,1.1929,1.19295,1.1926,1.19265,433240017.0
2008-10-20 20:59:00,1.19265,1.19295,1.1925,1.19295,447440011.0
2008-10-20 21:00:00,1.1929,1.1929,1.19275,1.1928,184680006.0
2008-10-20 21:01:00,1.19285,1.1932,1.19285,1.19305,258760005.0
2008-10-20 21:02:00,1.193,1.1933,1.193,1.1933,119720003.0
2008-10-20 21:03:00,1.1933,1.1933,1.1933,1.1933,58080003.0
2008-10-20 21:04:00,1.1933,1.1933,1.1933,1.1933,21440001.0
2008-10-20 21:05:00,1.1933,1.1935,1.19325,1.1934,348560007.0
2008-10-20 21:06:00,1.19345,1.19355,1.1932,1.1933,712680012.0
2008-10-20 21:07:00,1.1929,1.19305,1.1929,1.193,99440005.0
2008-10-20 21:08:00,1.193,1.19325,1.19255,1.19285,441880010.0
2008-10-20 21:09:00,1.193,1.1931,1.19255,1.1931,1086940038.0
2008-10-20 21:10:00,1.19315,1.19315,1.1929,1.19305,364639998.0
2008-10-20 21:11:00,1.1931,1.1934,1.1929,1.1932,517239984.0
2008-10-20 21:12:00,1.1932,1.1937,1.1932,1.1937,601199980.0
2008-10-20 21:13:00,1.19385,1.19445,1.1937,1.19395,506159992.0
2008-10-20 21:14:00,1.19415,1.1944,1.19395,1.1941,526639986.0
2008-10-20 21:15:00,1.19405,1.1942,1.194,1.194,373639998.0
2008-10-20 21:16:00,1.19395,1.19475,1.19395,1.19455,703259998.0
2008-10-20 21:17:00,1.1943,1.1946,1.19405,1.19425,813159993.0
2008-10-20 21:18:00,1.19425,1.19465,1.19425,1.19465,450699991.0
2008-10-20 21:19:00,1.19465,1.1947,1.1945,1.1945,284280003.0
2008-10-20 21:20:00,1.1945,1.19455,1.19425,1.1945,426859986.0
2008-10-20 21:21:00,1.1945,1.1945,1.19445,1.1945,123839994.0
2008-10-20 21:22:00,1.1945,1.195,1.1945,1.1947,268879992.0
2008-10-20 21:23:00,1.1947,1.19485,1.1947,1.19485,58919997.0
2008-10-20 21:24:00,1.1948,1.19535,1.1947,1.19495,615759984.0
2008-10-20 21:25:00,1.19505,1.19515,1.1949,1.1949,486159992.0
2008-10-20 21:26:00,1.19485,1.19485,1.19465,1.19465,210559993.0
2008-10-20 21:27:00,1.1946,1.1947,1.1946,1.1947,170939998.0
2008-10-20 21:28:00,1.1947,1.1947,1.1946,1.1946,207999994.0
2008-10-20 21:29:00,1.19455,1.19455,1.1943,1.1943,298459995.0
2008-10-20 21:30:00,1.1943,1.1943,1.19375,1.19375,560999982.0
2008-10-20 21:31:00,1.19375,1.1944,1.19375,1.194,151959998.0
2008-10-20 21:32:00,1.19405,1.19405,1.19365,1.19375,329960004.0
2008-10-20 21:33:00,1.19395,1.19395,1.19365,1.19365,305159997.0
2008-10-20 21:34:00,1.19355,1.19355,1.1928,1.19345,439040004.0
2008-10-20 21:35:00,1.19355,1.19385,1.19265,1.19265,897539998.0
2008-10-20 21:36:00,1.19275,1.19315,1.1927,1.19315,462460007.0
2008-10-20 21:37:00,1.19325,1.1937,1.19245,1.19245,960960001.0
2008-10-20 21:38:00,1.1925,1.19255,1.1925,1.1925,122239999.0
2008-10-20 21:39:00,1.1924,1.19245,1.1922,1.19225,345120000.0
2008-10-20 21:40:00,1.19225,1.19225,1.19215,1.19215,120519998.0
2008-10-20 21:41:00,1.19215,1.1922,1.1918,1.19185,751359981.0
2008-10-20 21:42:00,1.19195,1.19235,1.19185,1.1921,640359994.0
2008-10-20 21:43:00,1.192,1.1924,1.192,1.1921,804439973.0
2008-10-20 21:44:00,1.19225,1.1931,1.19205,1.193,274919997.0
2008-10-20 21:45:00,1.19305,1.19305,1.19235,1.1925,529719986.0
2008-10-20 21:46:00,1.19245,1.1928,1.19245,1.1926,189719993.0
2008-10-20 21:47:00,1.19255,1.19305,1.1924,1.19305,587039990.0
2008-10-20 21:48:00,1.19305,1.1931,1.19275,1.19295,360999988.0
2008-10-20 21:49:00,1.19285,1.193,1.19225,1.1925,1301659985.0
2008-10-20 21:50:00,1.1925,1.1929,1.1925,1.19275,916660002.0
2008-10-20 21:51:00,1.19275,1.193,1.1927,1.1929,378340003.0
2008-10-20 21:52:00,1.19295,1.19295,1.19285,1.19285,128519998.0
2008-10-20 21:53:00,1.1929,1.1931,1.19285,1.1931,177880001.0
2008-10-20 21:54:00,1.1931,1.1933,1.1931,1.1933,173519992.0
2008-10-20 21:55:00,1.1932,1.19385,1.1931,1.1938,430679987.0
2008-10-20 21:56:00,1.1938,1.1938,1.19285,1.1931,455559987.0
2008-10-20 21:57:00,1.19325,1.19335,1.1929,1.1933,321559988.0
2008-10-20 21:58:00,1.19305,1.19335,1.193,1.19335,536919987.0
2008-10-20 21:59:00,1.19335,1.19355,1.1929,1.19355,793100001.0
2008-10-20 22:00:00,1.19355,1.19365,1.19335,1.1935,328140006.0
2008-10-20 22:01:00,1.1933,1.1934,1.19275,1.1931,402859999.0
2008-10-20 22:02:00,1.19315,1.19385,1.1931,1.1931,393039993.0
2008-10-20 22:03:00,1.19315,1.1933,1.193,1.193,49800002.0
2008-10-20 22:04:00,1.19335,1.19335,1.193,1.193,482980003.0
2008-10-20 22:05:00,1.19305,1.1935,1.19305,1.19335,408759992.0
2008-10-20 22:06:00,1.1934,1.1935,1.1932,1.1932,680320008.0
2008-10-20 22:07:00,1.1932,1.1932,1.1932,1.1932,20200001.0
2008-10-20 22:08:00,1.19325,1.19365,1.19235,1.19365,525480021.0
2008-10-20 22:09:00,1.1936,1.19365,1.1929,1.1934,440460002.0
2008-10-20 22:10:00,1.1934,1.1937,1.1934,1.1937,225280006.0
2008-10-20 22:11:00,1.19375,1.19375,1.1933,1.19345,259319999.0
2008-10-20 22:12:00,1.19329,1.19337,1.19314,1.19334,763330001.0
2008-10-20 22:13:00,1.19355,1.19355,1.1933,1.19335,93599995.0
2008-10-20 22:14:00,1.19335,1.19335,1.1929,1.19325,212539994.0
2008-10-20 22:15:00,1.1932,1.1933,1.1931,1.19325,162000001.0
2008-10-20 22:16:00,1.1932,1.1935,1.1932,1.19335,459939990.0
2008-10-20 22:17:00,1.1933,1.19355,1.19325,1.1933,316759996.0
2008-10-20 22:18:00,1.1932,1.1932,1.19315,1.19315,82640002.0
2008-10-20 22:19:00,1.1932,1.1932,1.1931,1.1931,129640003.0
2008-10-20 22:20:00,1.1931,1.19315,1.19305,1.19305,72119998.0
2008-10-20 22:21:00,1.19305,1.1931,1.193,1.193,93199995.0
2008-10-20 22:22:00,1.19278,1.19284,1.19252,1.19272,505099993.0
2008-10-20 22:23:00,1.1931,1.1931,1.1929,1.19305,183959992.0
2008-10-20 22:24:00,1.19295,1.19305,1.19295,1.19305,37279998.0
2008-10-20 22:25:00,1.193,1.193,1.193,1.193,29640001.0
2008-10-20 22:26:00,1.19305,1.1934,1.193,1.1934,273040008.0
2008-10-20 22:27:00,1.19345,1.1935,1.19345,1.1935,53479999.0
2008-10-20 22:28:00,1.19375,1.19395,1.1936,1.19365,326679992.0
2008-10-20 22:29:00,1.1936,1.19375,1.19345,1.19365,274719989.0
2008-10-20 22:30:00,1.1936,1.1936,1.1936,1.1936,37279998.0
2008-10-20 22:31:00,1.1937,1.1937,1.1936,1.1936,48120003.0
2008-10-20 22:32:00,1.19355,1.19375,1.19355,1.1937,113080005.0
2008-10-20 22:33:00,1.19365,1.19365,1.1933,1.1934,298039998.0
2008-10-20 22:34:00,1.19345,1.1935,1.19345,1.1935,103199995.0
2008-10-20 22:35:00,1.1934,1.1934,1.19335,1.19335,82559996.0
2008-10-20 22:36:00,1.1933,1.19335,1.19325,1.19335,103199995.0
2008-10-20 22:37:00,1.1933,1.1934,1.1929,1.19305,232039994.0
2008-10-20 22:38:00,1.1931,1.1931,1.1921,1.19215,386919985.0
2008-10-20 22:39:00,1.19205,1.1926,1.19205,1.1924,236519992.0
2008-10-20 22:40:00,1.1921,1.1923,1.19185,1.1923,278759994.0
2008-10-20 22:41:00,1.19225,1.1923,1.1917,1.1918,358759992.0
2008-10-20 22:42:00,1.192,1.1922,1.19165,1.1922,282760005.0
2008-10-20 22:43:00,1.19235,1.19235,1.1917,1.19175,223520003.0
2008-10-20 22:44:00,1.19185,1.19185,1.19185,1.19185,58720001.0
2008-10-20 22:45:00,1.1919,1.19205,1.19175,1.19185,232320002.0
2008-10-20 22:46:00,1.1918,1.1919,1.1917,1.1918,563080004.0
2008-10-20 22:47:00,1.19135,1.1918,1.1912,1.1914,100740004.0
2008-10-20 22:48:00,1.19145,1.19145,1.1914,1.1914,80200005.0
2008-10-20 22:49:00,1.1914,1.1915,1.1913,1.19145,144360009.0
2008-10-20 22:50:00,1.1915,1.19165,1.1914,1.19145,224560014.0
2008-10-20 22:51:00,1.19145,1.19145,1.1914,1.19145,48120003.0
2008-10-20 22:52:00,1.1914,1.1914,1.19135,1.19135,48120003.0
2008-10-20 22:53:00,1.19135,1.19135,1.1913,1.1913,32080002.0
2008-10-20 22:54:00,1.19082,1.19098,1.19082,1.19098,177599998.0
2008-10-20 22:55:00,1.19135,1.19145,1.1913,1.1914,145520008.0
2008-10-20 22:56:00,1.19135,1.1914,1.1909,1.19105,414640025.0
2008-10-20 22:57:00,1.1906,1.19095,1.19055,1.19075,184560009.0
2008-10-20 22:58:00,1.19095,1.1912,1.19055,1.19055,240600015.0
2008-10-20 22:59:00,1.1904,1.1908,1.19025,1.1908,38840000.0
2008-10-20 23:00:00,1.19043,1.19095,1.19036,1.19056,495200001.0
2008-10-20 23:01:00,1.19045,1.19045,1.19045,1.19045,5600000.0
2008-10-20 23:02:00,1.1907,1.1907,1.1904,1.1905,16840000.0
2008-10-20 23:03:00,1.19055,1.191,1.19,1.1902,72600000.0
2008-10-20 23:04:00,1.19,1.1905,1.19,1.1901,82879999.0
2008-10-20 23:05:00,1.19035,1.1906,1.1898,1.1898,1026919993.0
2008-10-20 23:06:00,1.1902,1.19055,1.19,1.19,416880000.0
2008-10-20 23:07:00,1.19015,1.19015,1.19005,1.19005,706200012.0
2008-10-20 23:08:00,1.18995,1.19025,1.18995,1.19005,529239994.0
2008-10-20 23:09:00,1.19015,1.1902,1.19,1.19,263599998.0
2008-10-20 23:10:00,1.1901,1.1902,1.1901,1.1902,298839996.0
2008-10-20 23:11:00,1.19005,1.19005,1.1898,1.1898,624080001.0
2008-10-20 23:12:00,1.18975,1.19015,1.1897,1.19015,485599990.0
2008-10-20 23:13:00,1.19055,1.191,1.19055,1.191,390639999.0
2008-10-20 23:14:00,1.1906,1.1906,1.1906,1.1906,87599998.0
2008-10-20 23:15:00,1.19085,1.19085,1.19085,1.19085,91599998.0
2008-10-20 23:16:00,1.19088,1.19088,1.19088,1.19088,19400000.0
2008-10-20 23:17:00,1.19085,1.19111,1.19081,1.1909,1190360005.0
2008-10-20 23:18:00,1.1911,1.19128,1.19095,1.19108,1919120008.0
2008-10-20 23:19:00,1.19073,1.19073,1.19073,1.19073,114399997.0
2008-10-20 23:20:00,1.1906,1.19081,1.19055,1.1907,2035480021.0
2008-10-20 23:21:00,1.19095,1.19095,1.1897,1.1897,430560002.0
2008-10-20 23:22:00,1.1894,1.18975,1.18915,1.18915,460120001.0
2008-10-20 23:23:00,1.18935,1.18965,1.18935,1.18965,251919997.0
2008-10-20 23:24:00,1.1898,1.1898,1.18955,1.18955,245000000.0
2008-10-20 23:25:00,1.18955,1.18955,1.18955,1.18955,125440002.0
2008-10-20 23:26:00,1.18955,1.1896,1.18955,1.1896,284000000.0
2008-10-20 23:27:00,1.1896,1.1896,1.1896,1.1896,139000000.0
2008-10-20 23:28:00,1.18955,1.1896,1.18955,1.1896,429000000.0
2008-10-20 23:29:00,1.1896,1.1896,1.1896,1.1896,139000000.0
2008-10-20 23:30:00,1.1896,1.18995,1.1896,1.18995,286359995.0
2008-10-20 23:31:00,1.18986,1.19012,1.18977,1.18992,647690001.0
2008-10-20 23:32:00,1.18995,1.18995,1.18995,1.18995,433820006.0
2008-10-20 23:33:00,1.19005,1.19005,1.1899,1.18995,669500015.0
2008-10-20 23:34:00,1.19015,1.19085,1.1898,1.19085,1641080001.0
2008-10-20 23:35:00,1.1909,1.1912,1.1909,1.1912,345360001.0
2008-10-20 23:36:00,1.19145,1.1916,1.19145,1.1916,900599990.0
2008-10-20 23:37:00,1.1916,1.19245,1.1916,1.19185,326240001.0
2008-10-20 23:38:00,1.19175,1.1918,1.19135,1.1917,863380009.0
2008-10-20 23:39:00,1.19165,1.19165,1.1916,1.1916,175040000.0
2008-10-20 23:40:00,1.1916,1.1926,1.1916,1.1922,879920005.0
2008-10-20 23:41:00,1.19275,1.19275,1.19265,1.19265,227600006.0
2008-10-20 23:42:00,1.19265,1.19265,1.1923,1.19245,714640007.0
2008-10-20 23:43:00,1.1924,1.1924,1.1924,1.1924,87440002.0
2008-10-20 23:44:00,1.19255,1.19255,1.1924,1.1924,242000008.0
2008-10-20 23:45:00,1.1924,1.19265,1.19235,1.19235,569680019.0
2008-10-20 23:46:00,1.19225,1.19235,1.19225,1.19235,218340001.0
2008-10-20 23:47:00,1.1923,1.1923,1.1923,1.1923,250720008.0
2008-10-20 23:48:00,1.19235,1.19235,1.1922,1.1922,488760017.0
2008-10-20 23:49:00,1.1923,1.1923,1.1922,1.1922,256840003.0
2008-10-20 23:50:00,1.1923,1.1923,1.1922,1.1922,136639999.0
2008-10-20 23:51:00,1.19201,1.19206,1.1919,1.1919,634439993.0
2008-10-20 23:52:00,1.19225,1.19225,1.1922,1.1922,391199994.0
2008-10-20 23:53:00,1.1922,1.1922,1.1922,1.1922,152399994.0
2008-10-20 23:54:00,1.1922,1.1922,1.1922,1.1922,159600006.0
2008-10-20 23:55:00,1.1922,1.1922,1.1922,1.1922,170800004.0
2008-10-20 23:56:00,1.1922,1.1922,1.1922,1.1922,136399994.0
2008-10-20 23:57:00,1.1922,1.1922,1.1922,1.1922,186000000.0
2008-10-20 23:58:00,1.1921,1.1921,1.1921,1.1921,292599998.0
2008-10-20 23:59:00,1.1921,1.1921,1.1921,1.1921,227000000.0
2008-10-21 00:00:00,1.19177,1.19195,1.19175,1.1919,606239999.0
2008-10-21 00:01:00,1.1921,1.1923,1.1921,1.19225,855800014.0
2008-10-21 00:02:00,1.19225,1.1923,1.19225,1.19225,399400009.0
2008-10-21 00:03:00,1.19225,1.19225,1.1922,1.1922,401700012.0
2008-10-21 00:04:00,1.1922,1.1923,1.1922,1.1923,335099998.0
2008-10-21 00:05:00,1.1922,1.1922,1.1922,1.1922,92300003.0
2008-10-21 00:06:00,1.1922,1.1922,1.1922,1.1922,70599998.0
2008-10-21 00:07:00,1.1922,1.1922,1.1922,1.1922,65199997.0
2008-10-21 00:08:00,1.1922,1.1922,1.1922,1.1922,71599998.0
2008-10-21 00:09:00,1.19227,1.19243,1.19227,1.19243,438119995.0
2008-10-21 00:10:00,1.19234,1.19235,1.1922,1.1923,849520000.0
2008-10-21 00:11:00,1.19239,1.19252,1.19237,1.19238,792319998.0
2008-10-21 00:12:00,1.1923,1.19265,1.1923,1.19265,419100006.0
2008-10-21 00:13:00,1.1927,1.19275,1.1927,1.19275,155000000.0
2008-10-21 00:14:00,1.19275,1.19275,1.19235,1.1927,823799996.0
2008-10-21 00:15:00,1.19275,1.19275,1.1927,1.1927,348800003.0
2008-10-21 00:16:00,1.1928,1.1928,1.1927,1.1927,166639995.0
2008-10-21 00:17:00,1.1928,1.1928,1.1928,1.1928,58040001.0
2008-10-21 00:18:00,1.19275,1.19275,1.1927,1.1927,111399998.0
2008-10-21 00:19:00,1.19275,1.19285,1.1926,1.1928,291000001.0
2008-10-21 00:20:00,1.1929,1.193,1.1929,1.19295,266160004.0
2008-10-21 00:21:00,1.193,1.1931,1.193,1.1931,231320000.0
2008-10-21 00:22:00,1.19301,1.19301,1.19264,1.19267,538599993.0
2008-10-21 00:23:00,1.19315,1.19315,1.19305,1.1931,328239997.0
2008-10-21 00:24:00,1.1931,1.19315,1.1931,1.19315,192040001.0
2008-10-21 00:25:00,1.1931,1.1931,1.1931,1.1931,52840000.0
2008-10-21 00:26:00,1.1929,1.19306,1.1929,1.19292,571999990.0
2008-10-21 00:27:00,1.19315,1.19315,1.19315,1.19315,108800003.0
2008-10-21 00:28:00,1.1931,1.1931,1.1931,1.1931,180600006.0
2008-10-21 00:29:00,1.19315,1.19315,1.19315,1.19315,117239998.0
2008-10-21 00:30:00,1.1931,1.19315,1.1931,1.1931,204840000.0
2008-10-21 00:31:00,1.19283,1.1931,1.19283,1.1931,197349998.0
2008-10-21 00:32:00,1.19327,1.19327,1.19312,1.19312,196849998.0
2008-10-21 00:33:00,1.19305,1.19305,1.19305,1.19305,49240002.0
2008-10-21 00:34:00,1.193,1.19305,1.193,1.19305,260479995.0
2008-10-21 00:35:00,1.193,1.193,1.19275,1.19285,861799985.0
2008-10-21 00:36:00,1.19295,1.19295,1.19285,1.19285,164399994.0
2008-10-21 00:37:00,1.1928,1.1928,1.1928,1.1928,145800003.0
2008-10-21 00:38:00,1.1929,1.1929,1.1929,1.1929,59000000.0
2008-10-21 00:39:00,1.19285,1.19285,1.19285,1.19285,99199997.0
2008-10-21 00:40:00,1.1928,1.19295,1.1928,1.19285,244000000.0
2008-10-21 00:41:00,1.1929,1.1929,1.1929,1.1929,232439994.0
2008-10-21 00:42:00,1.1929,1.1929,1.1929,1.1929,82199997.0
2008-10-21 00:43:00,1.1929,1.1929,1.1929,1.1929,91239998.0
2008-10-21 00:44:00,1.1929,1.1929,1.1929,1.1929,204840004.0
2008-10-21 00:45:00,1.1929,1.1929,1.1929,1.1929,193040001.0
2008-10-21 00:46:00,1.1929,1.1929,1.1929,1.1929,118400002.0
2008-10-21 00:47:00,1.1929,1.1929,1.1929,1.1929,92040001.0
2008-10-21 00:48:00,1.19285,1.19285,1.19285,1.19285,61240002.0
2008-10-21 00:49:00,1.1929,1.1929,1.1929,1.1929,230839995.0
2008-10-21 00:50:00,1.19285,1.19285,1.19285,1.19285,64440002.0
2008-10-21 00:51:00,1.1929,1.1929,1.1929,1.1929,239479995.0
2008-10-21 00:52:00,1.1929,1.1929,1.1929,1.1929,82400002.0
2008-10-21 00:53:00,1.19295,1.1933,1.19295,1.19305,1354200004.0
2008-10-21 00:54:00,1.1932,1.19375,1.19315,1.19375,1216599998.0
2008-10-21 00:55:00,1.19375,1.19375,1.19375,1.19375,597279999.0
2008-10-21 00:56:00,1.19336,1.19357,1.19333,1.19348,667229993.0
2008-10-21 00:57:00,1.19335,1.19351,1.19316,1.19351,683949997.0
2008-10-21 00:58:00,1.19375,1.19375,1.19375,1.19375,63599998.0
2008-10-21 00:59:00,1.19375,1.1938,1.19375,1.19375,202999999.0
2008-10-21 01:00:00,1.19375,1.19375,1.19375,1.19375,56099998.0
2008-10-21 01:01:00,1.19342,1.19366,1.19342,1.19366,587799999.0
2008-10-21 01:02:00,1.1938,1.19385,1.1938,1.19385,224880008.0
2008-10-21 01:03:00,1.19385,1.19385,1.19358,1.19379,1034800009.0
2008-10-21 01:04:00,1.1936,1.19384,1.19357,1.19384,319400002.0
2008-10-21 01:05:00,1.1937,1.19388,1.19356,1.19356,328800004.0
2008-10-21 01:06:00,1.19395,1.19395,1.19395,1.19395,146100006.0
2008-10-21 01:07:00,1.194,1.194,1.194,1.194,140300003.0
2008-10-21 01:08:00,1.19373,1.19384,1.19373,1.19379,1277000007.0
2008-10-21 01:09:00,1.19378,1.19393,1.19373,1.1938,741399998.0
2008-10-21 01:10:00,1.19378,1.19378,1.19362,1.19362,315800004.0
2008-10-21 01:11:00,1.19395,1.19395,1.19395,1.19395,99079998.0
2008-10-21 01:12:00,1.19395,1.19395,1.19395,1.19395,138800003.0
2008-10-21 01:13:00,1.19395,1.19395,1.19395,1.19395,154800003.0
2008-10-21 01:14:00,1.19385,1.19385,1.19385,1.19385,60599998.0
2008-10-21 01:15:00,1.19359,1.19383,1.19358,1.19358,294900009.0
2008-10-21 01:16:00,1.19385,1.19385,1.19375,1.19375,640360001.0
2008-10-21 01:17:00,1.19375,1.19375,1.19375,1.19375,310939995.0
2008-10-21 01:18:00,1.19375,1.19375,1.19375,1.19375,260400002.0
2008-10-21 01:19:00,1.19327,1.19331,1.19315,1.19324,671400008.0
2008-10-21 01:20:00,1.19314,1.19336,1.19314,1.19322,332199998.0
2008-10-21 01:21:00,1.19325,1.19338,1.1932,1.19333,594400007.0
2008-10-21 01:22:00,1.19375,1.19375,1.19375,1.19375,419559996.0
2008-10-21 01:23:00,1.19319,1.1936,1.19316,1.19346,362189999.0
2008-10-21 01:24:00,1.19341,1.19353,1.19341,1.19345,382900002.0
2008-10-21 01:25:00,1.19375,1.19375,1.19375,1.19375,476500000.0
2008-10-21 01:26:00,1.19375,1.19375,1.19355,1.19355,530899994.0
2008-10-21 01:27:00,1.1936,1.1937,1.1936,1.1937,297240002.0
2008-10-21 01:28:00,1.1937,1.1937,1.1936,1.1936,328520001.0
2008-10-21 01:29:00,1.1936,1.1936,1.1932,1.1936,820820002.0
2008-10-21 01:30:00,1.19285,1.19345,1.19255,1.19305,1516499988.0
2008-10-21 01:31:00,1.1931,1.1931,1.1931,1.1931,155240002.0
2008-10-21 01:32:00,1.1931,1.19325,1.1931,1.19315,997079993.0
2008-10-21 01:33:00,1.19315,1.1932,1.1927,1.1927,937119997.0
2008-10-21 01:34:00,1.1927,1.1927,1.19225,1.1926,941119991.0
2008-10-21 01:35:00,1.1926,1.1926,1.19215,1.19235,1905520015.0
2008-10-21 01:36:00,1.19225,1.1923,1.19225,1.19225,483399997.0
2008-10-21 01:37:00,1.19235,1.1924,1.19225,1.1924,1409559984.0
2008-10-21 01:38:00,1.19235,1.19235,1.19235,1.19235,146480000.0
2008-10-21 01:39:00,1.1924,1.1924,1.1924,1.1924,116480000.0
2008-10-21 01:40:00,1.19245,1.19245,1.1924,1.1924,268079998.0
2008-10-21 01:41:00,1.19245,1.19245,1.19245,1.19245,59840000.0
2008-10-21 01:42:00,1.19245,1.1925,1.19225,1.1923,2130959974.0
2008-10-21 01:43:00,1.19235,1.1924,1.1918,1.1918,1185939993.0
2008-10-21 01:44:00,1.19195,1.19195,1.19175,1.1918,679080007.0
2008-10-21 01:45:00,1.1918,1.1918,1.1918,1.1918,146480000.0
2008-10-21 01:46:00,1.19185,1.1919,1.1917,1.1919,734520004.0
2008-10-21 01:47:00,1.19185,1.1919,1.1915,1.1915,1021759991.0
2008-10-21 01:48:00,1.1915,1.19195,1.1914,1.1916,1501679993.0
2008-10-21 01:49:00,1.19135,1.19147,1.19132,1.19147,691000000.0
2008-10-21 01:50:00,1.19149,1.19156,1.19137,1.19147,726230003.0
2008-10-21 01:51:00,1.19165,1.19165,1.19165,1.19165,62799999.0
2008-10-21 01:52:00,1.19145,1.19148,1.19129,1.19148,502880014.0
2008-10-21 01:53:00,1.19152,1.19155,1.19152,1.19152,261190008.0
2008-10-21 01:54:00,1.19157,1.19157,1.19152,1.19152,152649999.0
2008-10-21 01:55:00,1.19175,1.19175,1.19175,1.19175,93639999.0
2008-10-21 01:56:00,1.19165,1.19165,1.19165,1.19165,72400002.0
2008-10-21 01:57:00,1.1917,1.1917,1.19165,1.19165,406200005.0
2008-10-21 01:58:00,1.19131,1.19146,1.19105,1.19127,852950006.0
2008-10-21 01:59:00,1.1917,1.1917,1.1917,1.1917,78400002.0
2008-10-21 02:00:00,1.19175,1.19175,1.19165,1.1917,334599990.0
2008-10-21 02:01:00,1.19165,1.19205,1.1915,1.19165,386499992.0
2008-10-21 02:02:00,1.1917,1.1917,1.19165,1.19165,183000000.0
2008-10-21 02:03:00,1.1916,1.1916,1.19155,1.19155,159000000.0
2008-10-21 02:04:00,1.19139,1.19156,1.19116,1.19133,1085929981.0
2008-10-21 02:05:00,1.1916,1.1916,1.1916,1.1916,169800003.0
2008-10-21 02:06:00,1.19155,1.19155,1.19155,1.19155,176200005.0
2008-10-21 02:07:00,1.19145,1.19166,1.19141,1.19149,589239997.0
2008-10-21 02:08:00,1.1915,1.1915,1.1915,1.1915,77800003.0
2008-10-21 02:09:00,1.19107,1.19133,1.19107,1.19128,445400009.0
2008-10-21 02:10:00,1.1915,1.1915,1.1915,1.1915,222400001.0
2008-10-21 02:11:00,1.1915,1.19165,1.1915,1.19165,655200012.0
2008-10-21 02:12:00,1.1917,1.1917,1.1915,1.1915,357199997.0
2008-10-21 02:13:00,1.1916,1.1916,1.19155,1.19155,184400002.0
2008-10-21 02:14:00,1.19083,1.1912,1.19083,1.19115,904399997.0
2008-10-21 02:15:00,1.19108,1.19108,1.19085,1.19105,634999995.0
2008-10-21 02:16:00,1.19118,1.19182,1.19118,1.19164,1871300016.0
2008-10-21 02:17:00,1.19141,1.19162,1.19125,1.19158,733900000.0
2008-10-21 02:18:00,1.19159,1.19159,1.19132,1.19155,544999990.0
2008-10-21 02:19:00,1.19154,1.19165,1.19144,1.19144,803399994.0
2008-10-21 02:20:00,1.19133,1.19146,1.1913,1.19143,464800003.0
2008-10-21 02:21:00,1.1917,1.1917,1.19155,1.19155,209800004.0
2008-10-21 02:22:00,1.1913,1.19142,1.1913,1.19136,233200001.0
2008-10-21 02:23:00,1.19165,1.19165,1.1916,1.1916,151000000.0
2008-10-21 02:24:00,1.1915,1.1915,1.1915,1.1915,61400002.0
2008-10-21 02:25:00,1.1914,1.19145,1.19137,1.19137,195000000.0
2008-10-21 02:26:00,1.19136,1.19141,1.19132,1.19136,275599998.0
2008-10-21 02:27:00,1.1915,1.1915,1.1915,1.1915,141099999.0
2008-10-21 02:28:00,1.19145,1.19145,1.1914,1.1914,377399998.0
2008-10-21 02:29:00,1.19145,1.19145,1.19145,1.19145,66800003.0
2008-10-21 02:30:00,1.19136,1.19146,1.19128,1.19128,498449998.0
2008-10-21 02:31:00,1.19155,1.19155,1.19155,1.19155,70000000.0
2008-10-21 02:32:00,1.1914,1.19159,1.19138,1.19154,745400009.0
2008-10-21 02:33:00,1.19157,1.19158,1.19137,1.19158,932600005.0
2008-10-21 02:34:00,1.19155,1.1917,1.19155,1.1917,78500000.0
2008-10-21 02:35:00,1.19151,1.19159,1.1915,1.19152,1234100002.0
2008-10-21 02:36:00,1.1918,1.1918,1.1917,1.1917,220599999.0
2008-10-21 02:37:00,1.19175,1.19205,1.19175,1.19195,381399998.0
2008-10-21 02:38:00,1.19195,1.19195,1.19175,1.1919,610300001.0
2008-10-21 02:39:00,1.19205,1.19215,1.1919,1.1919,241599994.0
2008-10-21 02:40:00,1.1921,1.1922,1.1921,1.1922,174800004.0
2008-10-21 02:41:00,1.19218,1.1922,1.19203,1.1922,370900002.0
2008-10-21 02:42:00,1.1923,1.1924,1.1923,1.1924,418799998.0
2008-10-21 02:43:00,1.1924,1.19255,1.1924,1.19245,729600007.0
2008-10-21 02:44:00,1.19243,1.19243,1.19205,1.19241,1479600022.0
2008-10-21 02:45:00,1.19232,1.19232,1.19197,1.19219,622600000.0
2008-10-21 02:46:00,1.1925,1.1932,1.1925,1.193,616299993.0
2008-10-21 02:47:00,1.19283,1.19283,1.19258,1.19258,386600005.0
2008-10-21 02:48:00,1.19315,1.19315,1.19315,1.19315,245400002.0
2008-10-21 02:49:00,1.1931,1.19325,1.1931,1.19325,341000001.0
2008-10-21 02:50:00,1.19335,1.1934,1.19315,1.19315,692800004.0
2008-10-21 02:51:00,1.19315,1.19315,1.1929,1.19295,1336400005.0
2008-10-21 02:52:00,1.193,1.19305,1.193,1.193,508600006.0
2008-10-21 02:53:00,1.19295,1.193,1.19295,1.193,332600008.0
2008-10-21 02:54:00,1.19295,1.19295,1.1924,1.1924,311000009.0
2008-10-21 02:55:00,1.1925,1.1925,1.19205,1.19205,207600003.0
2008-10-21 02:56:00,1.19215,1.19215,1.1912,1.1912,979600003.0
2008-10-21 02:57:00,1.19135,1.1914,1.1909,1.19125,505999998.0
2008-10-21 02:58:00,1.1914,1.19165,1.1913,1.1915,544599993.0
2008-10-21 02:59:00,1.1915,1.1915,1.1914,1.1914,285799996.0
2008-10-21 03:00:00,1.19145,1.19145,1.19145,1.19145,80199997.0
2008-10-21 03:01:00,1.19145,1.19205,1.19145,1.19165,1008600001.0
2008-10-21 03:02:00,1.1919,1.19215,1.1919,1.1921,514799996.0
2008-10-21 03:03:00,1.19215,1.19215,1.19215,1.19215,79599998.0
2008-10-21 03:04:00,1.1922,1.1929,1.1922,1.1929,1005599998.0
2008-10-21 03:05:00,1.1929,1.1929,1.1929,1.1929,610899994.0
2008-10-21 03:06:00,1.1929,1.1929,1.1929,1.1929,672000004.0
2008-10-21 03:07:00,1.1929,1.193,1.1929,1.193,409899986.0
2008-10-21 03:08:00,1.193,1.193,1.193,1.193,46799999.0
2008-10-21 03:09:00,1.193,1.193,1.1929,1.1929,247999995.0
2008-10-21 03:10:00,1.1929,1.1929,1.1929,1.1929,44000000.0
2008-10-21 03:11:00,1.1929,1.1929,1.1921,1.1925,936000006.0
2008-10-21 03:12:00,1.1925,1.1926,1.1925,1.1925,1084000007.0
2008-10-21 03:13:00,1.19255,1.19275,1.19245,1.19245,765400009.0
2008-10-21 03:14:00,1.19255,1.19275,1.19255,1.19265,616000000.0
2008-10-21 03:15:00,1.19285,1.19285,1.1928,1.1928,191399997.0
2008-10-21 03:16:00,1.1926,1.1928,1.1925,1.19264,670599993.0
2008-10-21 03:17:00,1.19285,1.19285,1.1928,1.1928,121199996.0
2008-10-21 03:18:00,1.19262,1.19294,1.19262,1.19265,1525600001.0
2008-10-21 03:19:00,1.1929,1.193,1.1929,1.19295,409799996.0
2008-10-21 03:20:00,1.19285,1.19285,1.1928,1.1928,94800004.0
2008-10-21 03:21:00,1.19261,1.19264,1.19246,1.19246,571900007.0
2008-10-21 03:22:00,1.19245,1.1928,1.19245,1.1928,287700005.0
2008-10-21 03:23:00,1.1926,1.19265,1.1925,1.1926,423799995.0
2008-10-21 03:24:00,1.19261,1.1928,1.19258,1.1926,460399997.0
2008-10-21 03:25:00,1.1926,1.1926,1.19225,1.19225,259599999.0
2008-10-21 03:26:00,1.1923,1.1924,1.1923,1.1924,264999992.0
2008-10-21 03:27:00,1.1925,1.1925,1.1925,1.1925,93599998.0
2008-10-21 03:28:00,1.1926,1.1926,1.1926,1.1926,69800003.0
2008-10-21 03:29:00,1.19265,1.19265,1.19235,1.1924,356199988.0
2008-10-21 03:30:00,1.1925,1.1925,1.1925,1.1925,74199997.0
2008-10-21 03:31:00,1.19191,1.19193,1.19184,1.19193,479450011.0
2008-10-21 03:32:00,1.19192,1.19219,1.19192,1.19195,582050004.0
2008-10-21 03:33:00,1.1925,1.1925,1.19225,1.19245,579799994.0
2008-10-21 03:34:00,1.19235,1.19235,1.19235,1.19235,103599998.0
2008-10-21 03:35:00,1.1924,1.1924,1.1924,1.1924,163000000.0
2008-10-21 03:36:00,1.19214,1.19233,1.19199,1.19232,553940006.0
2008-10-21 03:37:00,1.19235,1.1925,1.1923,1.1925,503399996.0
2008-10-21 03:38:00,1.19255,1.19255,1.19255,1.19255,64199997.0
2008-10-21 03:39:00,1.1922,1.1924,1.1922,1.1924,473400010.0
2008-10-21 03:40:00,1.1924,1.1924,1.19229,1.1924,407300002.0
2008-10-21 03:41:00,1.1925,1.1925,1.1925,1.1925,82000000.0
2008-10-21 03:42:00,1.19223,1.1924,1.19208,1.19231,799249988.0
2008-10-21 03:43:00,1.1925,1.1925,1.1925,1.1925,183800003.0
2008-10-21 03:44:00,1.19194,1.19195,1.19187,1.19187,315400009.0
2008-10-21 03:45:00,1.19213,1.19213,1.19198,1.19203,416800002.0
2008-10-21 03:46:00,1.19255,1.19265,1.1925,1.1925,675399997.0
2008-10-21 03:47:00,1.1925,1.1925,1.1925,1.1925,122000000.0
2008-10-21 03:48:00,1.1925,1.1928,1.1925,1.1927,776359998.0
2008-10-21 03:49:00,1.19265,1.19265,1.19255,1.1926,908439992.0
2008-10-21 03:50:00,1.19255,1.1927,1.19255,1.1927,447159999.0
2008-10-21 03:51:00,1.19265,1.19265,1.19265,1.19265,60200001.0
2008-10-21 03:52:00,1.1926,1.19265,1.1926,1.19265,387799999.0
2008-10-21 03:53:00,1.1926,1.1926,1.1926,1.1926,79000000.0
2008-10-21 03:54:00,1.19183,1.19207,1.19154,1.19207,667749989.0
2008-10-21 03:55:00,1.19217,1.19243,1.19141,1.19243,563949990.0
2008-10-21 03:56:00,1.19242,1.19258,1.19224,1.19258,281249992.0
2008-10-21 03:57:00,1.19255,1.1926,1.19255,1.1926,132800004.0
2008-10-21 03:58:00,1.1927,1.1927,1.1927,1.1927,84000000.0
2008-10-21 03:59:00,1.1928,1.1933,1.1928,1.1933,620639999.0
2008-10-21 04:00:00,1.1933,1.1933,1.19315,1.19325,391999999.0
2008-10-21 04:01:00,1.19295,1.19315,1.19295,1.19315,198599999.0
2008-10-21 04:02:00,1.1933,1.1933,1.1933,1.1933,82400002.0
2008-10-21 04:03:00,1.19315,1.19315,1.19315,1.19315,82400002.0
2008-10-21 04:04:00,1.1932,1.19335,1.193,1.19335,1344720005.0
2008-10-21 04:05:00,1.19335,1.19335,1.19315,1.1932,422800002.0
2008-10-21 04:06:00,1.1933,1.1933,1.19305,1.19305,348719997.0
2008-10-21 04:07:00,1.19305,1.19325,1.19305,1.19325,299439994.0
2008-10-21 04:08:00,1.1932,1.1932,1.1932,1.1932,52799999.0
2008-10-21 04:09:00,1.19317,1.19317,1.19281,1.19281,574500000.0
2008-10-21 04:10:00,1.1934,1.1935,1.1932,1.1932,331140006.0
2008-10-21 04:11:00,1.19335,1.19335,1.1932,1.1932,121240002.0
2008-10-21 04:12:00,1.1932,1.19345,1.1932,1.19325,297600001.0
2008-10-21 04:13:00,1.1932,1.1932,1.1932,1.1932,37000000.0
2008-10-21 04:14:00,1.1932,1.1932,1.1932,1.1932,112799999.0
2008-10-21 04:15:00,1.19315,1.19315,1.19315,1.19315,113199996.0
2008-10-21 04:16:00,1.19315,1.19315,1.19315,1.19315,56599998.0
2008-10-21 04:17:00,1.19315,1.19315,1.19315,1.19315,51400002.0
2008-10-21 04:18:00,1.19294,1.19309,1.19283,1.19284,375000000.0
2008-10-21 04:19:00,1.19315,1.19325,1.19315,1.19325,237000004.0
2008-10-21 04:20:00,1.1932,1.1933,1.1932,1.1933,186799999.0
2008-10-21 04:21:00,1.1934,1.1934,1.1932,1.19325,378040005.0
2008-10-21 04:22:00,1.19325,1.19325,1.19295,1.19295,937419997.0
2008-10-21 04:23:00,1.19295,1.193,1.1929,1.193,226440003.0
2008-10-21 04:24:00,1.19295,1.19305,1.1929,1.19295,587319982.0
2008-10-21 04:25:00,1.19295,1.1931,1.19295,1.1931,644799998.0
2008-10-21 04:26:00,1.19291,1.19291,1.19223,1.19223,465050002.0
2008-10-21 04:27:00,1.19305,1.19305,1.19295,1.19295,188520001.0
2008-10-21 04:28:00,1.19273,1.19286,1.19235,1.19235,953050009.0
2008-10-21 04:29:00,1.19269,1.19292,1.19245,1.19248,839490013.0
2008-10-21 04:30:00,1.19268,1.19278,1.19253,1.19266,725250000.0
2008-10-21 04:31:00,1.1927,1.19281,1.1927,1.19274,386850014.0
2008-10-21 04:32:00,1.19295,1.19295,1.19295,1.19295,100400002.0
2008-10-21 04:33:00,1.19295,1.19305,1.19295,1.19305,1224400004.0
2008-10-21 04:34:00,1.1934,1.1935,1.193,1.193,1056120017.0
2008-10-21 04:35:00,1.19285,1.19285,1.1925,1.1925,1056120017.0
2008-10-21 04:36:00,1.1925,1.1925,1.1925,1.1925,159480000.0
2008-10-21 04:37:00,1.1925,1.1925,1.1925,1.1925,194839996.0
2008-10-21 04:38:00,1.1923,1.19235,1.1921,1.19225,297999998.0
2008-10-21 04:39:00,1.1924,1.1924,1.1906,1.1909,1921780021.0
2008-10-21 04:40:00,1.1909,1.1909,1.1909,1.1909,118800004.0
2008-10-21 04:41:00,1.191,1.19225,1.191,1.1919,1752039994.0
2008-10-21 04:42:00,1.192,1.1926,1.19195,1.1921,1295319997.0
2008-10-21 04:43:00,1.19225,1.19225,1.19225,1.19225,56799999.0
2008-10-21 04:44:00,1.1921,1.19225,1.1921,1.19225,150399994.0
2008-10-21 04:45:00,1.19186,1.19226,1.19186,1.19195,601600011.0
2008-10-21 04:46:00,1.19207,1.19207,1.19162,1.19192,179950006.0
2008-10-21 04:47:00,1.19186,1.19214,1.19186,1.19203,322700001.0
2008-10-21 04:48:00,1.19225,1.19225,1.19225,1.19225,58599998.0
2008-10-21 04:49:00,1.19182,1.19205,1.19148,1.19155,503580007.0
2008-10-21 04:50:00,1.19195,1.19221,1.19195,1.19198,296679991.0
2008-10-21 04:51:00,1.19225,1.19235,1.19185,1.1919,560900000.0
2008-10-21 04:52:00,1.1919,1.1919,1.19185,1.19185,193000000.0
2008-10-21 04:53:00,1.19235,1.19295,1.19235,1.1927,383399997.0
2008-10-21 04:54:00,1.1925,1.1925,1.1925,1.1925,41599998.0
2008-10-21 04:55:00,1.19255,1.19255,1.19214,1.19214,107750000.0
2008-10-21 04:56:00,1.1926,1.1932,1.1926,1.1932,102399997.0
2008-10-21 04:57:00,1.19335,1.19365,1.19335,1.19365,517799996.0
2008-10-21 04:58:00,1.1935,1.1935,1.1935,1.1935,74400002.0
2008-10-21 04:59:00,1.1935,1.19355,1.1935,1.19355,222000000.0
2008-10-21 05:00:00,1.19328,1.19332,1.19323,1.1933,434149992.0
2008-10-21 05:01:00,1.1936,1.1936,1.1935,1.1935,283879997.0
2008-10-21 05:02:00,1.1934,1.1934,1.1934,1.1934,77400002.0
2008-10-21 05:03:00,1.19325,1.19347,1.19322,1.19322,466250012.0
2008-10-21 05:04:00,1.19355,1.1936,1.19355,1.19355,553239998.0
2008-10-21 05:05:00,1.1933,1.19335,1.19315,1.19315,175599998.0
2008-10-21 05:06:00,1.19315,1.1933,1.19315,1.1933,104799999.0
2008-10-21 05:07:00,1.19315,1.19315,1.19315,1.19315,52799999.0
2008-10-21 05:08:00,1.1931,1.1931,1.1927,1.1927,243199996.0
2008-10-21 05:09:00,1.19305,1.19345,1.19305,1.19325,305799998.0
2008-10-21 05:10:00,1.19325,1.19325,1.19325,1.19325,90400002.0
2008-10-21 05:11:00,1.19325,1.1934,1.1928,1.1934,646799999.0
2008-10-21 05:12:00,1.19325,1.19325,1.19325,1.19325,55000000.0
2008-10-21 05:13:00,1.1934,1.19345,1.19325,1.19325,170000000.0
2008-10-21 05:14:00,1.1934,1.19345,1.19295,1.19295,319200006.0
2008-10-21 05:15:00,1.19315,1.1934,1.19315,1.1934,285000000.0
2008-10-21 05:16:00,1.1935,1.1935,1.1932,1.1932,124000004.0
2008-10-21 05:17:00,1.19335,1.19335,1.19275,1.19295,416040006.0
2008-10-21 05:18:00,1.19305,1.19335,1.1927,1.1931,1052800006.0
2008-10-21 05:19:00,1.19315,1.19315,1.19315,1.19315,121400002.0
2008-10-21 05:20:00,1.1931,1.1932,1.19305,1.19305,210400001.0
2008-10-21 05:21:00,1.19315,1.19315,1.1931,1.1931,256000001.0
2008-10-21 05:22:00,1.19315,1.19315,1.19315,1.19315,96400002.0
2008-10-21 05:23:00,1.1931,1.19325,1.1931,1.19325,159199996.0
2008-10-21 05:24:00,1.19325,1.1933,1.19325,1.1933,145399997.0
2008-10-21 05:25:00,1.1932,1.1932,1.1932,1.1932,42599998.0
2008-10-21 05:27:00,1.1932,1.1932,1.1932,1.1932,37400002.0
2008-10-21 05:28:00,1.1933,1.1933,1.19325,1.19325,79199996.0
2008-10-21 05:29:00,1.19325,1.19325,1.1931,1.1931,226999996.0
2008-10-21 05:30:00,1.1931,1.19315,1.1931,1.19315,139800004.0
2008-10-21 05:31:00,1.1931,1.1931,1.1931,1.1931,70400002.0
2008-10-21 05:32:00,1.19315,1.19315,1.1931,1.1931,205199997.0
2008-10-21 05:33:00,1.193,1.1931,1.193,1.1931,194599998.0
2008-10-21 05:34:00,1.1932,1.1933,1.1932,1.1933,141799999.0
2008-10-21 05:35:00,1.1933,1.1933,1.1932,1.1932,105799999.0
2008-10-21 05:37:00,1.19315,1.19315,1.1931,1.1931,262599993.0
2008-10-21 05:38:00,1.193,1.1931,1.193,1.1931,94799999.0
2008-10-21 05:39:00,1.1931,1.1931,1.1931,1.1931,74000000.0
2008-10-21 05:40:00,1.193,1.1931,1.19285,1.19285,441800009.0
2008-10-21 05:41:00,1.1928,1.19285,1.1928,1.19285,518199996.0
2008-10-21 05:42:00,1.19285,1.19305,1.19275,1.19275,588440003.0
2008-10-21 05:43:00,1.1928,1.1928,1.1928,1.1928,138000000.0
2008-10-21 05:44:00,1.1927,1.1927,1.1927,1.1927,241799994.0
2008-10-21 05:45:00,1.1928,1.193,1.1928,1.19295,398200000.0
2008-10-21 05:46:00,1.193,1.19305,1.19295,1.19295,409800004.0
2008-10-21 05:47:00,1.19275,1.1928,1.19275,1.1928,179400005.0
2008-10-21 05:48:00,1.19275,1.19285,1.1927,1.19285,262599999.0
2008-10-21 05:49:00,1.19305,1.19305,1.193,1.193,130039997.0
2008-10-21 05:50:00,1.19295,1.19305,1.1928,1.19285,628599993.0
2008-10-21 05:51:00,1.19285,1.193,1.19285,1.193,116399998.0
2008-10-21 05:52:00,1.19295,1.19295,1.19295,1.19295,53000000.0
2008-10-21 05:53:00,1.19285,1.19325,1.19285,1.19325,474599999.0
2008-10-21 05:54:00,1.19325,1.1934,1.1931,1.1931,1175400009.0
2008-10-21 05:55:00,1.193,1.1932,1.1929,1.1929,124799999.0
2008-10-21 05:56:00,1.19275,1.19275,1.19275,1.19275,124799999.0
2008-10-21 05:57:00,1.1927,1.1928,1.1927,1.1928,192439998.0
2008-10-21 05:58:00,1.1928,1.1929,1.1928,1.19285,389120002.0
2008-10-21 05:59:00,1.19285,1.19285,1.19265,1.19265,107199996.0
2008-10-21 06:00:00,1.19263,1.19278,1.19255,1.19267,592350006.0
2008-10-21 06:01:00,1.19267,1.1929,1.19264,1.19265,548699993.0
2008-10-21 06:02:00,1.19252,1.1927,1.19251,1.19262,1137600016.0
2008-10-21 06:03:00,1.19258,1.19292,1.19249,1.1926,2058700012.0
2008-10-21 06:04:00,1.19271,1.19279,1.19264,1.19279,1412099995.0
2008-10-21 06:05:00,1.19267,1.19267,1.19252,1.19263,1627150011.0
2008-10-21 06:06:00,1.1927,1.1927,1.1926,1.1926,171200000.0
2008-10-21 06:07:00,1.1927,1.1927,1.1927,1.1927,146800004.0
2008-10-21 06:08:00,1.19255,1.19255,1.19255,1.19255,89000000.0
2008-10-21 06:09:00,1.1927,1.19275,1.1924,1.1927,770580002.0
2008-10-21 06:10:00,1.1927,1.1927,1.19265,1.19265,353200001.0
2008-10-21 06:11:00,1.19275,1.19275,1.19265,1.19265,213880005.0
2008-10-21 06:12:00,1.19217,1.19249,1.19217,1.19233,632249998.0
2008-10-21 06:13:00,1.1926,1.1926,1.1926,1.1926,117880001.0
2008-10-21 06:14:00,1.1926,1.1926,1.1926,1.1926,822960003.0
2008-10-21 06:15:00,1.19245,1.19245,1.19201,1.19231,871600006.0
2008-10-21 06:16:00,1.1926,1.1926,1.1926,1.1926,140800004.0
2008-10-21 06:17:00,1.1926,1.1926,1.1926,1.1926,190579998.0
2008-10-21 06:18:00,1.19255,1.19255,1.19255,1.19255,66040001.0
2008-10-21 06:19:00,1.19235,1.1924,1.19205,1.19215,730640006.0
2008-10-21 06:20:00,1.19215,1.19215,1.1921,1.1921,217199996.0
2008-10-21 06:21:00,1.1921,1.1921,1.1921,1.1921,286239997.0
2008-10-21 06:22:00,1.19185,1.1922,1.19185,1.1921,565839996.0
2008-10-21 06:23:00,1.19195,1.19195,1.19195,1.19195,96199997.0
2008-10-21 06:24:00,1.1921,1.1921,1.1921,1.1921,115000000.0
2008-10-21 06:25:00,1.19192,1.19197,1.19181,1.19181,463049999.0
2008-10-21 06:29:00,1.19195,1.19255,1.19195,1.19255,342200003.0
2008-10-21 06:30:00,1.19255,1.19255,1.1922,1.19225,360999996.0
2008-10-21 06:31:00,1.19225,1.19225,1.19205,1.1921,554280018.0
2008-10-21 06:32:00,1.1923,1.1923,1.1917,1.1919,1164039995.0
2008-10-21 06:33:00,1.192,1.192,1.1913,1.19135,1164039995.0
2008-10-21 06:34:00,1.19145,1.1916,1.19145,1.1916,201640003.0
2008-10-21 06:35:00,1.1914,1.19155,1.1912,1.1912,445900003.0
2008-10-21 06:36:00,1.19115,1.19115,1.1908,1.1911,674279998.0
2008-10-21 06:37:00,1.1911,1.1911,1.191,1.191,142800004.0
2008-10-21 06:38:00,1.1908,1.19095,1.1908,1.19095,120400002.0
2008-10-21 06:39:00,1.1909,1.19135,1.1909,1.1911,757839999.0
2008-10-21 06:40:00,1.19125,1.1913,1.19105,1.1912,1511200014.0
2008-10-21 06:41:00,1.1912,1.1918,1.1911,1.1918,1410600010.0
2008-10-21 06:42:00,1.1918,1.1918,1.19155,1.1916,364199996.0
2008-10-21 06:43:00,1.1916,1.1916,1.1916,1.1916,56000000.0
2008-10-21 06:44:00,1.1917,1.19175,1.19145,1.1916,1740200059.0
2008-10-21 06:45:00,1.1917,1.1918,1.1917,1.1918,844000016.0
2008-10-21 06:46:00,1.1918,1.1918,1.19155,1.19175,270400006.0
2008-10-21 06:47:00,1.1918,1.1918,1.1917,1.1918,631000008.0
2008-10-21 06:48:00,1.19175,1.1918,1.1911,1.1911,551439997.0
2008-10-21 06:49:00,1.1913,1.1913,1.1913,1.1913,106400002.0
2008-10-21 06:50:00,1.19125,1.19125,1.19125,1.19125,67199997.0
2008-10-21 06:55:00,1.191,1.19117,1.191,1.19108,1733899999.0
2008-10-21 06:57:00,1.1911,1.19125,1.19108,1.19125,1265049997.0
2008-10-21 06:58:00,1.19135,1.19165,1.1913,1.1913,295399998.0
2008-10-21 06:59:00,1.19165,1.19175,1.1913,1.1913,515480004.0
2008-10-21 07:00:00,1.1913,1.1913,1.1913,1.1913,88800003.0
2008-10-21 07:02:00,1.19117,1.19135,1.19108,1.19119,1438049995.0
2008-10-21 07:03:00,1.19135,1.1915,1.19135,1.1915,280999999.0
2008-10-21 07:04:00,1.19145,1.19145,1.19145,1.19145,93400002.0
2008-10-21 07:05:00,1.19121,1.19157,1.19121,1.19137,1391999996.0
2008-10-21 07:06:00,1.19155,1.1917,1.19155,1.1917,180040003.0
2008-10-21 07:07:00,1.1918,1.1918,1.1918,1.1918,55400002.0
2008-10-21 07:08:00,1.1918,1.1918,1.1918,1.1918,64000000.0
2008-10-21 07:09:00,1.1918,1.1918,1.1918,1.1918,55200001.0
2008-10-21 07:11:00,1.1918,1.1918,1.1918,1.1918,183880001.0
2008-10-21 07:12:00,1.19139,1.19164,1.19129,1.1915,1710250001.0
2008-10-21 07:13:00,1.19195,1.19205,1.1918,1.1918,409300003.0
2008-10-21 07:14:00,1.1918,1.1918,1.1918,1.1918,174900002.0
2008-10-21 07:15:00,1.1918,1.1918,1.1918,1.1918,94839996.0
2008-10-21 07:16:00,1.1918,1.1918,1.1918,1.1918,157639999.0
2008-10-21 07:17:00,1.19185,1.19195,1.1918,1.1918,396680005.0
2008-10-21 07:18:00,1.1919,1.1919,1.19185,1.1919,301600003.0
2008-10-21 07:19:00,1.192,1.19215,1.192,1.19215,391800003.0
2008-10-21 07:20:00,1.1922,1.19235,1.1922,1.19235,163400002.0
2008-10-21 07:21:00,1.1922,1.1922,1.1922,1.1922,82800003.0
2008-10-21 07:22:00,1.19235,1.19235,1.19235,1.19235,82800003.0
2008-10-21 07:23:00,1.19225,1.1934,1.19225,1.19325,923000017.0
2008-10-21 07:24:00,1.1932,1.1932,1.1932,1.1932,109000000.0
2008-10-21 07:25:00,1.19295,1.1931,1.19295,1.1931,564839988.0
2008-10-21 07:26:00,1.1931,1.1931,1.1931,1.1931,139000000.0
2008-10-21 07:27:00,1.1932,1.1932,1.19315,1.19315,268599998.0
2008-10-21 07:28:00,1.19305,1.19315,1.19305,1.19315,252599999.0
2008-10-21 07:29:00,1.193,1.193,1.193,1.193,77599998.0
2008-10-21 07:30:00,1.19315,1.19315,1.19315,1.19315,90000000.0
2008-10-21 07:31:00,1.1932,1.1933,1.1932,1.1932,199200005.0
2008-10-21 07:32:00,1.1932,1.1932,1.1928,1.19285,268680000.0
2008-10-21 07:33:00,1.1926,1.19285,1.1926,1.19285,303000007.0
2008-10-21 07:34:00,1.1929,1.1929,1.1926,1.1926,290839997.0
2008-10-21 07:35:00,1.1926,1.1926,1.1926,1.1926,65599998.0
2008-10-21 07:36:00,1.19226,1.19249,1.19226,1.19247,740700000.0
2008-10-21 07:37:00,1.19256,1.19274,1.19256,1.19256,871299999.0
2008-10-21 07:38:00,1.19253,1.19253,1.19243,1.19248,543250005.0
2008-10-21 07:39:00,1.1926,1.1927,1.1926,1.1927,298600007.0
2008-10-21 07:40:00,1.1926,1.1926,1.1926,1.1926,82400002.0
2008-10-21 07:41:00,1.1926,1.1927,1.1926,1.1927,262399994.0
2008-10-21 07:42:00,1.19265,1.19265,1.19265,1.19265,213000004.0
2008-10-21 07:43:00,1.19265,1.19265,1.19265,1.19265,60400002.0
2008-10-21 07:44:00,1.1927,1.19275,1.1927,1.19275,351359994.0
2008-10-21 07:45:00,1.19275,1.1929,1.19275,1.1929,191000000.0
2008-10-21 07:46:00,1.1929,1.1937,1.1929,1.19365,1607519986.0
2008-10-21 07:47:00,1.19365,1.19365,1.19355,1.19355,329800004.0
2008-10-21 07:48:00,1.19355,1.1937,1.19355,1.1937,126400000.0
2008-10-21 07:49:00,1.1937,1.19425,1.1937,1.19425,684720000.0
2008-10-21 07:50:00,1.19425,1.19435,1.19425,1.19435,324580005.0
2008-10-21 07:51:00,1.19435,1.19435,1.19435,1.19435,83199997.0
2008-10-21 07:52:00,1.1943,1.19435,1.1943,1.19435,936759987.0
2008-10-21 07:54:00,1.19425,1.19425,1.19425,1.19425,182400002.0
2008-10-21 07:55:00,1.1942,1.1942,1.1942,1.1942,108200001.0
2008-10-21 07:56:00,1.1942,1.1942,1.1942,1.1942,258600003.0
2008-10-21 07:57:00,1.19425,1.19435,1.19425,1.19435,234400006.0
2008-10-21 07:58:00,1.19425,1.19425,1.19425,1.19425,82199997.0
2008-10-21 07:59:00,1.19423,1.19423,1.19401,1.1941,930249987.0
2008-10-21 08:00:00,1.19425,1.19435,1.19425,1.1943,426320003.0
2008-10-21 08:01:00,1.1942,1.1942,1.19415,1.19415,244880004.0
2008-10-21 08:02:00,1.19415,1.19415,1.19415,1.19415,51000000.0
2008-10-21 08:03:00,1.194,1.19414,1.19362,1.19401,1333800001.0
2008-10-21 08:04:00,1.19425,1.19425,1.19415,1.19415,106599998.0
2008-10-21 08:05:00,1.19415,1.19415,1.1938,1.1938,417399990.0
2008-10-21 08:06:00,1.1938,1.1938,1.19315,1.19315,1439199999.0
2008-10-21 08:07:00,1.19315,1.1932,1.19315,1.1932,176719997.0
2008-10-21 08:08:00,1.19294,1.19331,1.19289,1.19297,1779799993.0
2008-10-21 08:09:00,1.19325,1.1933,1.19325,1.1933,730419996.0
2008-10-21 08:10:00,1.1932,1.19345,1.19305,1.19305,681799999.0
2008-10-21 08:11:00,1.19279,1.19307,1.1926,1.19302,1131550020.0
2008-10-21 08:12:00,1.19297,1.193,1.19251,1.19251,402950005.0
2008-10-21 08:13:00,1.1933,1.19365,1.1933,1.19365,898400001.0
2008-10-21 08:14:00,1.1937,1.1938,1.1934,1.1935,1319779988.0
2008-10-21 08:15:00,1.1935,1.19385,1.1935,1.1938,1319779988.0
2008-10-21 08:16:00,1.1938,1.1938,1.19345,1.19345,729040001.0
2008-10-21 08:17:00,1.19345,1.19345,1.19315,1.1932,691639996.0
2008-10-21 08:18:00,1.193,1.1932,1.193,1.1932,402279993.0
2008-10-21 08:19:00,1.1931,1.19335,1.19305,1.19335,451040008.0
2008-10-21 08:20:00,1.19311,1.19331,1.19287,1.19316,1245599999.0
2008-10-21 08:21:00,1.19335,1.1936,1.19335,1.1936,179839996.0
2008-10-21 08:22:00,1.19333,1.19343,1.19287,1.19342,943450000.0
2008-10-21 08:23:00,1.19355,1.1936,1.19355,1.19355,377759986.0
2008-10-21 08:24:00,1.1936,1.1936,1.19355,1.1936,1612839976.0
2008-10-21 08:25:00,1.1934,1.1934,1.1934,1.1934,68599998.0
2008-10-21 08:26:00,1.19327,1.1934,1.19296,1.1932,576770012.0
2008-10-21 08:27:00,1.19325,1.19325,1.19315,1.19325,487840004.0
2008-10-21 08:28:00,1.1932,1.1932,1.1931,1.1931,290619999.0
2008-10-21 08:29:00,1.19305,1.19315,1.19305,1.1931,367439998.0
2008-10-21 08:30:00,1.19305,1.19305,1.1929,1.1929,246579997.0
2008-10-21 08:31:00,1.19297,1.19297,1.19237,1.19249,685799996.0
2008-10-21 08:32:00,1.19264,1.19297,1.19231,1.19257,1725899979.0
2008-10-21 08:33:00,1.193,1.19305,1.193,1.19305,152700001.0
2008-10-21 08:34:00,1.1931,1.19385,1.1931,1.19385,796999995.0
2008-10-21 08:35:00,1.19385,1.19385,1.19375,1.19385,437679993.0
2008-10-21 08:36:00,1.19385,1.19385,1.19385,1.19385,392080002.0
2008-10-21 08:37:00,1.19385,1.19385,1.19385,1.19385,614999990.0
2008-10-21 08:38:00,1.19385,1.19385,1.19355,1.19355,1227519999.0
2008-10-21 08:39:00,1.1939,1.19445,1.1939,1.1943,436360001.0
2008-10-21 08:40:00,1.1941,1.19415,1.1941,1.19415,411880002.0
2008-10-21 08:41:00,1.1941,1.1944,1.1941,1.1944,342879996.0
2008-10-21 08:42:00,1.1944,1.1955,1.1944,1.19545,1910440007.0
2008-10-21 08:43:00,1.19545,1.196,1.1954,1.1959,1156599997.0
2008-10-21 08:44:00,1.1966,1.1966,1.1961,1.1962,1025720001.0
2008-10-21 08:45:00,1.1961,1.19615,1.1961,1.19615,1025720001.0
2008-10-21 08:46:00,1.1962,1.19635,1.1962,1.19635,309640004.0
2008-10-21 08:47:00,1.1965,1.19735,1.1965,1.19735,1806799980.0
2008-10-21 08:48:00,1.1973,1.19745,1.1969,1.1969,2093200000.0
2008-10-21 08:49:00,1.197,1.1973,1.1969,1.197,1795680003.0
2008-10-21 08:50:00,1.197,1.19705,1.1963,1.1966,1795680003.0
2008-10-21 08:51:00,1.19655,1.1967,1.19655,1.19655,401640004.0
2008-10-21 08:52:00,1.19655,1.19655,1.1965,1.19655,858759986.0
2008-10-21 08:53:00,1.19655,1.1971,1.1965,1.19685,1500480002.0
2008-10-21 08:54:00,1.19685,1.1969,1.1967,1.1967,694699999.0
2008-10-21 08:55:00,1.197,1.1971,1.1968,1.1969,1242959992.0
2008-10-21 08:56:00,1.1967,1.1967,1.19635,1.19645,1242959992.0
2008-10-21 08:57:00,1.1958,1.1963,1.1956,1.1959,1484959996.0
2008-10-21 08:58:00,1.1957,1.19585,1.1955,1.19575,1484959996.0
2008-10-21 08:59:00,1.19585,1.196,1.1958,1.1958,497280010.0
2008-10-21 09:00:00,1.19595,1.196,1.1958,1.19595,684680008.0
2008-10-21 09:01:00,1.196,1.1962,1.196,1.1961,991559997.0
2008-10-21 09:02:00,1.19605,1.1963,1.19605,1.19625,991559997.0
2008-10-21 09:03:00,1.19625,1.19635,1.19625,1.19635,150760002.0
2008-10-21 09:04:00,1.1963,1.1963,1.19615,1.19615,472079998.0
2008-10-21 09:05:00,1.19615,1.1963,1.19615,1.1963,470239990.0
2008-10-21 09:06:00,1.19635,1.197,1.1963,1.197,1125080006.0
2008-10-21 09:07:00,1.19715,1.1973,1.19705,1.1971,919119987.0
2008-10-21 09:08:00,1.1971,1.1972,1.1967,1.1967,1219519990.0
2008-10-21 09:09:00,1.19665,1.19665,1.19655,1.19655,340360000.0
2008-10-21 09:10:00,1.1966,1.1966,1.1944,1.1946,1436200001.0
2008-10-21 09:11:00,1.1945,1.1949,1.19355,1.1943,1436200001.0
2008-10-21 09:12:00,1.1944,1.1963,1.1944,1.1959,1116439992.0
2008-10-21 09:13:00,1.19575,1.19575,1.1954,1.19545,1116439992.0
2008-10-21 09:14:00,1.1955,1.1955,1.19545,1.19545,165320004.0
2008-10-21 09:15:00,1.1959,1.1965,1.1959,1.1962,956300001.0
2008-10-21 09:16:00,1.1962,1.19665,1.1962,1.19665,956300001.0
2008-10-21 09:17:00,1.1967,1.1967,1.1967,1.1967,156440003.0
2008-10-21 09:18:00,1.19665,1.19665,1.19655,1.19665,1382760003.0
2008-10-21 09:19:00,1.19665,1.1968,1.19615,1.19615,2058740005.0
2008-10-21 09:20:00,1.1959,1.196,1.19585,1.196,873039999.0
2008-10-21 09:21:00,1.1957,1.1958,1.1946,1.195,2022359986.0
2008-10-21 09:22:00,1.19495,1.19565,1.1945,1.19565,2022359986.0
2008-10-21 09:23:00,1.19565,1.19565,1.19555,1.19555,351800002.0
2008-10-21 09:24:00,1.19555,1.19555,1.19525,1.19525,1304720015.0
2008-10-21 09:25:00,1.19525,1.19535,1.1952,1.19535,694919998.0
2008-10-21 09:26:00,1.1954,1.19545,1.1954,1.19545,277160003.0
2008-10-21 09:27:00,1.1955,1.1963,1.1955,1.196,624919994.0
2008-10-21 09:28:00,1.196,1.196,1.19595,1.19595,182680000.0
2008-10-21 09:29:00,1.19595,1.1961,1.19595,1.1961,464479999.0
2008-10-21 09:30:00,1.1961,1.1961,1.1961,1.1961,168880004.0
2008-10-21 09:31:00,1.1961,1.1961,1.1961,1.1961,104320000.0
2008-10-21 09:32:00,1.1962,1.1962,1.1962,1.1962,127640003.0
2008-10-21 09:33:00,1.1965,1.1966,1.1959,1.1964,865520002.0
2008-10-21 09:34:00,1.19625,1.1963,1.19605,1.1963,865520002.0
2008-10-21 09:35:00,1.19625,1.19645,1.1962,1.19645,552119997.0
2008-10-21 09:36:00,1.19655,1.1968,1.19655,1.19675,643760002.0
2008-10-21 09:37:00,1.19634,1.19651,1.19592,1.19651,1361299982.0
2008-10-21 09:38:00,1.1968,1.1968,1.1968,1.1968,128000004.0
2008-10-21 09:39:00,1.1968,1.1968,1.1968,1.1968,89599998.0
2008-10-21 09:41:00,1.19685,1.19685,1.19685,1.19685,97599998.0
2008-10-21 09:42:00,1.1968,1.1968,1.1964,1.1967,900139996.0
2008-10-21 09:43:00,1.1967,1.19695,1.1967,1.19695,1457479984.0
2008-10-21 09:44:00,1.19685,1.19685,1.19675,1.19675,343000009.0
2008-10-21 09:45:00,1.19675,1.19675,1.1967,1.1967,116080002.0
2008-10-21 09:46:00,1.1967,1.19685,1.19635,1.19635,1006319996.0
2008-10-21 09:47:00,1.19635,1.1965,1.1963,1.19635,1249520007.0
2008-10-21 09:48:00,1.1964,1.1964,1.19595,1.1962,1343899999.0
2008-10-21 09:49:00,1.1963,1.1963,1.1962,1.1962,654640003.0
2008-10-21 09:50:00,1.19625,1.19635,1.19625,1.19625,1570840017.0
2008-10-21 09:51:00,1.19625,1.19625,1.19625,1.19625,61240002.0
2008-10-21 09:52:00,1.1963,1.19635,1.1963,1.1963,634559997.0
2008-10-21 09:53:00,1.1964,1.1964,1.19625,1.1964,342499994.0
2008-10-21 09:54:00,1.1966,1.1967,1.19655,1.1967,431919989.0
2008-10-21 09:55:00,1.1967,1.19675,1.1967,1.19675,146800004.0
2008-10-21 09:56:00,1.1968,1.1968,1.1966,1.1966,1407680010.0
2008-10-21 09:57:00,1.1966,1.1968,1.1966,1.1967,693219989.0
2008-10-21 09:58:00,1.1968,1.197,1.1964,1.1967,693219989.0
2008-10-21 09:59:00,1.1966,1.1972,1.1962,1.1963,693219989.0
2008-10-21 10:00:00,1.19605,1.1961,1.1957,1.1957,693219989.0
2008-10-21 10:01:00,1.1957,1.19605,1.1956,1.19605,677199999.0
2008-10-21 10:02:00,1.1961,1.1962,1.19575,1.19575,1484080007.0
2008-10-21 10:03:00,1.19575,1.19585,1.19575,1.19575,429359999.0
2008-10-21 10:04:00,1.19575,1.19605,1.19575,1.19605,396840001.0
2008-10-21 10:05:00,1.1959,1.19595,1.1959,1.19595,394320006.0
2008-10-21 10:06:00,1.19595,1.19595,1.1959,1.19595,380800009.0
2008-10-21 10:07:00,1.1959,1.19595,1.19575,1.19575,1239839992.0
2008-10-21 10:08:00,1.19575,1.19585,1.1957,1.19575,472479994.0
2008-10-21 10:09:00,1.19585,1.19585,1.19585,1.19585,162639999.0
2008-10-21 10:10:00,1.1959,1.1959,1.19585,1.19585,131479999.0
2008-10-21 10:11:00,1.1959,1.1961,1.1959,1.1961,534679999.0
2008-10-21 10:12:00,1.19605,1.19605,1.19585,1.19605,681360004.0
2008-10-21 10:13:00,1.1963,1.1972,1.1963,1.1972,1295479987.0
2008-10-21 10:14:00,1.19715,1.19755,1.19715,1.19755,1295479987.0
2008-10-21 10:15:00,1.1975,1.19765,1.19745,1.1975,1421880002.0
2008-10-21 10:16:00,1.1976,1.1977,1.1972,1.1972,2003779983.0
2008-10-21 10:17:00,1.1972,1.1972,1.197,1.1972,2003779983.0
2008-10-21 10:18:00,1.1973,1.1975,1.1973,1.19735,1774279995.0
2008-10-21 10:19:00,1.19735,1.1975,1.19735,1.1975,1082440005.0
2008-10-21 10:20:00,1.19755,1.19755,1.19745,1.19745,613479984.0
2008-10-21 10:21:00,1.1975,1.1975,1.1974,1.19745,577719992.0
2008-10-21 10:23:00,1.1974,1.1975,1.19735,1.1974,1253960006.0
2008-10-21 10:24:00,1.19735,1.19735,1.1973,1.1973,160399994.0
2008-10-21 10:25:00,1.19735,1.1974,1.19735,1.1974,305799994.0
2008-10-21 10:26:00,1.1974,1.19745,1.19735,1.1974,249840000.0
2008-10-21 10:27:00,1.19755,1.19765,1.19745,1.1975,562480002.0
2008-10-21 10:28:00,1.1976,1.19795,1.1976,1.19795,518640004.0
2008-10-21 10:29:00,1.1979,1.1984,1.1979,1.1984,630240003.0
2008-10-21 10:30:00,1.1985,1.1985,1.198,1.1982,630240003.0
2008-10-21 10:31:00,1.1981,1.1984,1.1981,1.19825,630240003.0
2008-10-21 10:32:00,1.19835,1.19835,1.19815,1.19815,1259400012.0
2008-10-21 10:33:00,1.19825,1.19825,1.19805,1.19805,935960000.0
2008-10-21 10:34:00,1.19805,1.19835,1.19805,1.19835,1435320001.0
2008-10-21 10:35:00,1.19845,1.19845,1.19825,1.1983,1793719999.0
2008-10-21 10:36:00,1.1985,1.1987,1.19845,1.19855,980960007.0
2008-10-21 10:37:00,1.1985,1.1985,1.19845,1.19845,394599997.0
2008-10-21 10:38:00,1.19845,1.19845,1.19835,1.1984,467919993.0
2008-10-21 10:39:00,1.1981,1.19833,1.1978,1.1978,1283800012.0
2008-10-21 10:40:00,1.19845,1.1988,1.19845,1.1988,1398839989.0
2008-10-21 10:41:00,1.19885,1.19895,1.1988,1.1988,1301239991.0
2008-10-21 10:42:00,1.1987,1.1989,1.1987,1.1987,1598479999.0
2008-10-21 10:43:00,1.1987,1.19885,1.1987,1.19885,2084239990.0
2008-10-21 10:44:00,1.1988,1.19885,1.19875,1.19875,740040001.0
2008-10-21 10:45:00,1.19875,1.19875,1.1987,1.1987,294399998.0
2008-10-21 10:46:00,1.1987,1.19875,1.1987,1.19875,198039993.0
2008-10-21 10:47:00,1.1987,1.1988,1.1987,1.1988,1530279999.0
2008-10-21 10:48:00,1.1988,1.1988,1.1988,1.1988,101599998.0
2008-10-21 10:49:00,1.1988,1.1989,1.1988,1.1989,356399992.0
2008-10-21 10:50:00,1.1989,1.1989,1.1988,1.1988,410200005.0
2008-10-21 10:51:00,1.1988,1.1988,1.19865,1.19865,1109079983.0
2008-10-21 10:52:00,1.19837,1.19863,1.19793,1.19798,927900000.0
2008-10-21 10:53:00,1.1984,1.1984,1.19779,1.1981,784200002.0
2008-10-21 10:54:00,1.1987,1.1987,1.1986,1.1987,579119999.0
2008-10-21 10:55:00,1.1988,1.1989,1.19875,1.1988,1056919993.0
2008-10-21 10:56:00,1.199,1.19905,1.1989,1.19905,593839995.0
2008-10-21 10:57:00,1.1991,1.1991,1.1989,1.1989,979999997.0
2008-10-21 10:58:00,1.1989,1.1989,1.19845,1.1985,1889399992.0
2008-10-21 10:59:00,1.1984,1.1985,1.19825,1.19825,695560006.0
2008-10-21 11:00:00,1.19825,1.19825,1.198,1.198,465959998.0
2008-10-21 11:01:00,1.19805,1.19805,1.19795,1.19795,325279990.0
2008-10-21 11:02:00,1.198,1.1983,1.1967,1.1967,1913339997.0
2008-10-21 11:03:00,1.19725,1.1975,1.19625,1.1969,1913339997.0
2008-10-21 11:04:00,1.19715,1.19815,1.1967,1.19775,2004439979.0
2008-10-21 11:05:00,1.1977,1.1977,1.1964,1.1964,1736079994.0
2008-10-21 11:06:00,1.1968,1.1968,1.1955,1.1955,1736079994.0
2008-10-21 11:07:00,1.1954,1.1954,1.19415,1.19415,1736079994.0
2008-10-21 11:08:00,1.19415,1.19455,1.19405,1.19445,742119997.0
2008-10-21 11:09:00,1.19455,1.1953,1.19445,1.1953,2145440005.0
2008-10-21 11:10:00,1.1955,1.1969,1.1941,1.1954,1319919998.0
2008-10-21 11:11:00,1.19535,1.19545,1.19475,1.1948,1319919998.0
2008-10-21 11:12:00,1.1949,1.1951,1.1949,1.1951,1685600002.0
2008-10-21 11:13:00,1.1955,1.1957,1.195,1.1957,855920004.0
2008-10-21 11:14:00,1.1958,1.1959,1.1951,1.1951,855920004.0
2008-10-21 11:15:00,1.1955,1.1955,1.19475,1.1951,855920004.0
2008-10-21 11:16:00,1.19505,1.19505,1.1947,1.1949,1679199997.0
2008-10-21 11:17:00,1.19505,1.1951,1.19505,1.1951,669399995.0
2008-10-21 11:18:00,1.1951,1.1951,1.19495,1.1951,564240001.0
2008-10-21 11:19:00,1.1951,1.1952,1.19485,1.19495,1584839986.0
2008-10-21 11:20:00,1.1951,1.1957,1.1951,1.1952,1833400003.0
2008-10-21 11:21:00,1.1953,1.1956,1.1953,1.1956,1833400003.0
2008-10-21 11:22:00,1.19555,1.19575,1.19545,1.19555,776440010.0
2008-10-21 11:23:00,1.1958,1.1959,1.1952,1.1957,53200001.0
2008-10-21 11:24:00,1.19565,1.19565,1.19565,1.19565,53200001.0
2008-10-21 11:25:00,1.19565,1.19565,1.1954,1.1955,642520000.0
2008-10-21 11:26:00,1.1958,1.1968,1.19515,1.1968,2076640005.0
2008-10-21 11:27:00,1.1967,1.1977,1.1963,1.1965,567840007.0
2008-10-21 11:28:00,1.1968,1.1968,1.1962,1.1964,567840007.0
2008-10-21 11:29:00,1.1966,1.1967,1.1964,1.1966,567840007.0
2008-10-21 11:30:00,1.1965,1.197,1.1962,1.197,567840007.0
2008-10-21 11:31:00,1.19685,1.1971,1.19685,1.197,567840007.0
2008-10-21 11:32:00,1.197,1.197,1.1969,1.197,598280004.0
2008-10-21 11:33:00,1.1972,1.1985,1.1972,1.1985,671080010.0
2008-10-21 11:34:00,1.19855,1.1989,1.19855,1.1989,671080010.0
2008-10-21 11:35:00,1.1989,1.199,1.1986,1.1988,824719988.0
2008-10-21 11:36:00,1.19875,1.1988,1.19865,1.19865,299840000.0
2008-10-21 11:37:00,1.1987,1.1987,1.1986,1.1986,362279998.0
2008-10-21 11:38:00,1.1987,1.19875,1.19865,1.1987,487799995.0
2008-10-21 11:39:00,1.1987,1.1988,1.1984,1.1984,1608400008.0
2008-10-21 11:40:00,1.1984,1.19855,1.1984,1.19845,895239985.0
2008-10-21 11:41:00,1.19845,1.19845,1.19825,1.19825,214480004.0
2008-10-21 11:42:00,1.19825,1.19835,1.19825,1.19835,680839998.0
2008-10-21 11:43:00,1.19835,1.19835,1.1983,1.19835,152000000.0
2008-10-21 11:44:00,1.19835,1.19835,1.1983,1.1983,320720002.0
2008-10-21 11:45:00,1.19835,1.19835,1.1983,1.1983,124439998.0
2008-10-21 11:46:00,1.1984,1.1984,1.19815,1.1983,582759990.0
2008-10-21 11:47:00,1.19825,1.1983,1.19825,1.1983,231639995.0
2008-10-21 11:48:00,1.1983,1.1988,1.19815,1.1988,458740007.0
2008-10-21 11:49:00,1.1987,1.1987,1.19835,1.19845,251439998.0
2008-10-21 11:50:00,1.19845,1.19845,1.1984,1.1984,123540001.0
2008-10-21 11:51:00,1.19815,1.1987,1.19805,1.1987,780039997.0
2008-10-21 11:52:00,1.1983,1.1988,1.19825,1.1986,1544320013.0
2008-10-21 11:53:00,1.1986,1.199,1.1986,1.1989,824000010.0
2008-10-21 11:54:00,1.1989,1.1989,1.1982,1.1987,745800001.0
2008-10-21 11:55:00,1.1989,1.1989,1.19825,1.19835,1144880005.0
2008-10-21 11:56:00,1.19825,1.1984,1.19815,1.1983,659880003.0
2008-10-21 11:57:00,1.19835,1.19845,1.19825,1.19835,307800000.0
2008-10-21 11:58:00,1.19845,1.19845,1.19785,1.19815,866879998.0
2008-10-21 11:59:00,1.19825,1.19825,1.1978,1.19805,1391999996.0
2008-10-21 12:00:00,1.19805,1.19805,1.19785,1.19795,692680005.0
2008-10-21 12:01:00,1.19795,1.19805,1.1978,1.19785,1126000006.0
2008-10-21 12:02:00,1.19785,1.1984,1.19785,1.1982,398719996.0
2008-10-21 12:03:00,1.1985,1.1987,1.1983,1.1987,419799998.0
2008-10-21 12:04:00,1.1986,1.1986,1.1986,1.1986,139279998.0
2008-10-21 12:05:00,1.1987,1.1987,1.1986,1.1987,591840000.0
2008-10-21 12:06:00,1.1986,1.1986,1.1986,1.1986,68599998.0
2008-10-21 12:07:00,1.1987,1.1987,1.1987,1.1987,228400002.0
2008-10-21 12:08:00,1.199,1.1995,1.199,1.1993,908400004.0
2008-10-21 12:09:00,1.1995,1.1995,1.1992,1.1992,908400004.0
2008-10-21 12:10:00,1.1992,1.1992,1.1991,1.1992,908400004.0
2008-10-21 12:11:00,1.1991,1.1992,1.1991,1.1992,254999999.0
2008-10-21 12:12:00,1.1996,1.1996,1.1988,1.1993,985800000.0
2008-10-21 12:13:00,1.1993,1.1993,1.1992,1.1992,985800000.0
2008-10-21 12:14:00,1.1992,1.1993,1.19885,1.199,1222520008.0
2008-10-21 12:15:00,1.199,1.19905,1.1988,1.199,1332920001.0
2008-10-21 12:16:00,1.199,1.1991,1.1989,1.1989,1529339980.0
2008-10-21 12:17:00,1.1989,1.1989,1.1989,1.1989,407000000.0
2008-10-21 12:18:00,1.1989,1.1989,1.19855,1.19855,80500000.0
2008-10-21 12:19:00,1.19845,1.1987,1.19845,1.1986,616240002.0
2008-10-21 12:20:00,1.1986,1.1986,1.19825,1.19845,539159988.0
2008-10-21 12:21:00,1.19845,1.19845,1.1984,1.1984,84639999.0
2008-10-21 12:22:00,1.1984,1.1984,1.1984,1.1984,260680004.0
2008-10-21 12:23:00,1.1984,1.19845,1.1984,1.19845,198640000.0
2008-10-21 12:24:00,1.1984,1.1984,1.1984,1.1984,117599998.0
2008-10-21 12:25:00,1.19855,1.19855,1.19835,1.19855,490799998.0
2008-10-21 12:26:00,1.1986,1.1986,1.1986,1.1986,1763320003.0
2008-10-21 12:27:00,1.1987,1.1989,1.1986,1.1989,1382959995.0
2008-10-21 12:28:00,1.199,1.1991,1.199,1.1991,677640011.0
2008-10-21 12:29:00,1.1991,1.1992,1.1991,1.1991,524199995.0
2008-10-21 12:30:00,1.19905,1.19905,1.19905,1.19905,88400002.0
2008-10-21 12:31:00,1.19915,1.19925,1.19905,1.19905,381399994.0
2008-10-21 12:32:00,1.1991,1.19935,1.19885,1.19915,688840008.0
2008-10-21 12:33:00,1.19935,1.1996,1.1983,1.19875,1813120006.0
2008-10-21 12:34:00,1.1989,1.1992,1.1988,1.1992,1135479990.0
2008-10-21 12:35:00,1.1992,1.1996,1.1992,1.1995,260540002.0
2008-10-21 12:36:00,1.1996,1.1996,1.1995,1.1996,260540002.0
2008-10-21 12:37:00,1.1995,1.1995,1.1992,1.1992,260540002.0
2008-10-21 12:38:00,1.199,1.199,1.1988,1.199,260540002.0
2008-10-21 12:39:00,1.199,1.1995,1.199,1.1994,2001559996.0
2008-10-21 12:40:00,1.1994,1.1994,1.199,1.19915,1868140027.0
2008-10-21 12:41:00,1.1992,1.19935,1.1991,1.19935,573600002.0
2008-10-21 12:42:00,1.1996,1.2004,1.1996,1.2002,1227300002.0
2008-10-21 12:43:00,1.2003,1.2012,1.2003,1.2007,1227300002.0
2008-10-21 12:44:00,1.2006,1.2006,1.19975,1.19995,1227300002.0
2008-10-21 12:45:00,1.2003,1.2003,1.1996,1.1999,528120010.0
2008-10-21 12:46:00,1.2,1.2004,1.1999,1.2001,528120010.0
2008-10-21 12:47:00,1.2001,1.2001,1.20005,1.20005,528120010.0
2008-10-21 12:48:00,1.20005,1.20005,1.19975,1.1999,976880008.0
2008-10-21 12:49:00,1.1999,1.1999,1.19965,1.19965,1782920011.0
2008-10-21 12:50:00,1.1997,1.1998,1.1989,1.1992,2068199992.0
2008-10-21 12:51:00,1.1991,1.19975,1.1991,1.19975,2068199992.0
2008-10-21 12:52:00,1.1996,1.19985,1.1996,1.19985,540800004.0
2008-10-21 12:53:00,1.19985,1.20015,1.19945,1.1996,1263839989.0
2008-10-21 12:54:00,1.19955,1.19955,1.1994,1.1994,590639989.0
2008-10-21 12:55:00,1.1996,1.1999,1.199,1.1998,1911399982.0
2008-10-21 12:56:00,1.19965,1.19995,1.19965,1.19995,1911399982.0
2008-10-21 12:57:00,1.19985,1.19995,1.19985,1.19995,198799995.0
2008-10-21 12:58:00,1.2001,1.20025,1.20005,1.20025,905999995.0
2008-10-21 12:59:00,1.20025,1.20025,1.20005,1.20015,921179989.0
2008-10-21 13:00:00,1.2002,1.2006,1.2002,1.2004,1333000010.0
2008-10-21 13:01:00,1.2003,1.20065,1.20025,1.20065,1333000010.0
2008-10-21 13:02:00,1.2006,1.2007,1.2004,1.2007,1529159979.0
2008-10-21 13:03:00,1.20065,1.20115,1.20055,1.2007,1843899981.0
2008-10-21 13:04:00,1.2008,1.2008,1.2006,1.2007,1514840018.0
2008-10-21 13:05:00,1.2007,1.2007,1.2007,1.2007,192300003.0
2008-10-21 13:06:00,1.2008,1.20095,1.20075,1.2008,742760007.0
2008-10-21 13:07:00,1.2008,1.2008,1.2007,1.2007,756380004.0
2008-10-21 13:08:00,1.2007,1.20075,1.2007,1.20075,278839996.0
2008-10-21 13:10:00,1.2008,1.20095,1.2008,1.2008,699039995.0
2008-10-21 13:11:00,1.2009,1.2009,1.20075,1.20075,616479990.0
2008-10-21 13:12:00,1.20075,1.201,1.2007,1.2008,2094479995.0
2008-10-21 13:13:00,1.201,1.2011,1.2007,1.2008,1237639998.0
2008-10-21 13:14:00,1.2006,1.201,1.2006,1.2009,1237639998.0
2008-10-21 13:15:00,1.201,1.201,1.2002,1.2005,1237639998.0
2008-10-21 13:16:00,1.2006,1.2006,1.2004,1.2005,1237639998.0
2008-10-21 13:17:00,1.20035,1.2005,1.20025,1.20035,1237639998.0
2008-10-21 13:18:00,1.20035,1.20035,1.20005,1.20005,2018820029.0
2008-10-21 13:19:00,1.20005,1.20015,1.20005,1.20015,413680004.0
2008-10-21 13:20:00,1.20005,1.20015,1.20005,1.20015,625699996.0
2008-10-21 13:21:00,1.20015,1.2008,1.20015,1.2008,774679995.0
2008-10-21 13:22:00,1.2008,1.2011,1.2008,1.201,1128300006.0
2008-10-21 13:23:00,1.2009,1.201,1.2006,1.20065,1128300006.0
2008-10-21 13:24:00,1.20065,1.20075,1.20065,1.2007,1619519987.0
2008-10-21 13:25:00,1.2007,1.20085,1.2005,1.20055,2011159982.0
2008-10-21 13:26:00,1.2006,1.20085,1.2006,1.20065,631800004.0
2008-10-21 13:27:00,1.2007,1.2008,1.2006,1.2007,868240003.0
2008-10-21 13:28:00,1.20075,1.2009,1.2007,1.2009,1754700008.0
2008-10-21 13:29:00,1.20095,1.2012,1.2009,1.2011,1014780017.0
2008-10-21 13:30:00,1.201,1.2024,1.201,1.202,1360679982.0
2008-10-21 13:31:00,1.2019,1.20255,1.2015,1.20255,1360679982.0
2008-10-21 13:32:00,1.2032,1.2043,1.203,1.2038,1886379992.0
2008-10-21 13:33:00,1.2037,1.2059,1.2031,1.2056,1886379992.0
2008-10-21 13:34:00,1.2053,1.206,1.2047,1.2051,1886379992.0
2008-10-21 13:35:00,1.205,1.2061,1.2048,1.206,1886379992.0
2008-10-21 13:36:00,1.2058,1.2058,1.205,1.2051,1886379992.0
2008-10-21 13:37:00,1.2052,1.2053,1.2049,1.2053,1886379992.0
2008-10-21 13:38:00,1.2053,1.2058,1.2051,1.2058,1886379992.0
2008-10-21 13:39:00,1.206,1.2062,1.2058,1.206,1616920009.0
2008-10-21 13:40:00,1.20595,1.20595,1.20555,1.20575,1616920009.0
2008-10-21 13:41:00,1.20585,1.20605,1.20575,1.20575,361639999.0
2008-10-21 13:42:00,1.20605,1.20615,1.2054,1.2054,1032480002.0
2008-10-21 13:43:00,1.20555,1.20565,1.20485,1.2053,1598780000.0
2008-10-21 13:44:00,1.20515,1.20515,1.2049,1.2049,419679997.0
2008-10-21 13:45:00,1.2048,1.205,1.20465,1.2048,1151859997.0
2008-10-21 13:46:00,1.20495,1.2051,1.2047,1.205,1092639995.0
2008-10-21 13:47:00,1.20495,1.20495,1.20495,1.20495,57400002.0
2008-10-21 13:48:00,1.20505,1.20545,1.20505,1.20545,602959990.0
2008-10-21 13:49:00,1.2056,1.2056,1.205,1.2053,532000007.0
2008-10-21 13:50:00,1.2052,1.20525,1.2052,1.2052,532000007.0
2008-10-21 13:51:00,1.2052,1.20535,1.2052,1.2053,466319990.0
2008-10-21 13:52:00,1.2053,1.2053,1.2051,1.2051,788080001.0
2008-10-21 13:53:00,1.2051,1.2052,1.2045,1.2047,616079999.0
2008-10-21 13:54:00,1.2049,1.2049,1.2037,1.2038,1038239992.0
2008-10-21 13:55:00,1.2039,1.2052,1.2039,1.205,1038239992.0
2008-10-21 13:56:00,1.20495,1.205,1.20475,1.20485,1038239992.0
2008-10-21 13:57:00,1.2049,1.2051,1.20445,1.2051,602599998.0
2008-10-21 13:58:00,1.2051,1.2058,1.2051,1.2056,502840005.0
2008-10-21 13:59:00,1.2054,1.2054,1.2052,1.2053,502840005.0
2008-10-21 14:00:00,1.2054,1.2054,1.20465,1.20525,1962119993.0
2008-10-21 14:01:00,1.20525,1.20525,1.2051,1.2051,917919999.0
2008-10-21 14:02:00,1.2051,1.2054,1.2051,1.2054,1699559995.0
2008-10-21 14:03:00,1.2054,1.20545,1.20525,1.20535,717559996.0
2008-10-21 14:04:00,1.20535,1.2056,1.20535,1.2055,1385680009.0
2008-10-21 14:05:00,1.2055,1.2055,1.20515,1.2054,2090960003.0
2008-10-21 14:06:00,1.2054,1.2057,1.2053,1.2053,1954120010.0
2008-10-21 14:07:00,1.20545,1.2055,1.20515,1.20545,1954120010.0
2008-10-21 14:08:00,1.20545,1.2056,1.2054,1.2055,1338539989.0
2008-10-21 14:09:00,1.2054,1.2063,1.2053,1.2061,1247079990.0
2008-10-21 14:10:00,1.2062,1.2065,1.2059,1.2063,1247079990.0
2008-10-21 14:11:00,1.2065,1.2068,1.2062,1.2068,1247079990.0
2008-10-21 14:12:00,1.20685,1.20685,1.2066,1.20685,1247079990.0
2008-10-21 14:13:00,1.2069,1.2073,1.2068,1.2073,1679180001.0
2008-10-21 14:14:00,1.2077,1.2083,1.2077,1.2078,1768639996.0
2008-10-21 14:15:00,1.2081,1.2084,1.208,1.20835,1768639996.0
2008-10-21 14:16:00,1.2085,1.2085,1.2063,1.2078,899999992.0
2008-10-21 14:17:00,1.20775,1.2078,1.20745,1.20745,899999992.0
2008-10-21 14:18:00,1.20745,1.20775,1.20735,1.2077,1606039976.0
2008-10-21 14:19:00,1.20775,1.20775,1.20745,1.20745,841520014.0
2008-10-21 14:20:00,1.2076,1.2077,1.2072,1.2073,2108639989.0
2008-10-21 14:21:00,1.2073,1.2074,1.2069,1.2074,2108639989.0
2008-10-21 14:22:00,1.20735,1.20735,1.2073,1.2073,1220460004.0
2008-10-21 14:23:00,1.2074,1.2081,1.2072,1.2079,1913240022.0
2008-10-21 14:24:00,1.2079,1.20815,1.20785,1.20805,1913240022.0
2008-10-21 14:25:00,1.20805,1.20805,1.20715,1.20715,2121240026.0
2008-10-21 14:26:00,1.20715,1.20715,1.20645,1.20645,2078520011.0
2008-10-21 14:27:00,1.2064,1.207,1.2058,1.2065,1003840004.0
2008-10-21 14:28:00,1.2062,1.2063,1.206,1.2062,1003840004.0
2008-10-21 14:29:00,1.2059,1.2059,1.2047,1.2058,1003840004.0
2008-10-21 14:30:00,1.2059,1.2071,1.2058,1.2069,1003840004.0
2008-10-21 14:31:00,1.20685,1.20685,1.2058,1.2058,1003840004.0
2008-10-21 14:32:00,1.2058,1.20655,1.2057,1.2064,1243960006.0
2008-10-21 14:33:00,1.206,1.2067,1.2057,1.2062,1880079989.0
2008-10-21 14:34:00,1.20605,1.2062,1.20595,1.206,1880079989.0
2008-10-21 14:35:00,1.2059,1.2066,1.2059,1.2062,1543559995.0
2008-10-21 14:36:00,1.206,1.2065,1.205,1.2052,1543559995.0
2008-10-21 14:37:00,1.2053,1.2053,1.2047,1.205,1543559995.0
2008-10-21 14:38:00,1.20495,1.20505,1.20485,1.20485,1543559995.0
2008-10-21 14:39:00,1.2051,1.2051,1.2047,1.2048,1499879988.0
2008-10-21 14:40:00,1.2047,1.2048,1.2045,1.2045,1499879988.0
2008-10-21 14:41:00,1.20455,1.2048,1.2045,1.20465,1394240007.0
2008-10-21 14:42:00,1.2046,1.2058,1.2046,1.2051,2010039994.0
2008-10-21 14:43:00,1.20515,1.20555,1.20515,1.20555,2010039994.0
2008-10-21 14:44:00,1.2055,1.206,1.2053,1.2059,570600000.0
2008-10-21 14:45:00,1.206,1.2067,1.2059,1.2062,570600000.0
2008-10-21 14:46:00,1.20605,1.2061,1.20535,1.20555,570600000.0
2008-10-21 14:47:00,1.2058,1.206,1.2053,1.2057,1548040008.0
2008-10-21 14:48:00,1.2058,1.2062,1.2058,1.2062,1548040008.0
2008-10-21 14:49:00,1.2061,1.20645,1.2061,1.20645,1548040008.0
2008-10-21 14:50:00,1.2067,1.2071,1.2064,1.2068,1143880001.0
2008-10-21 14:51:00,1.207,1.207,1.2058,1.2058,1143880001.0
2008-10-21 14:52:00,1.2059,1.2061,1.2058,1.2059,1143880001.0
2008-10-21 14:53:00,1.206,1.206,1.2055,1.2056,1143880001.0
2008-10-21 14:54:00,1.20555,1.20555,1.20485,1.2049,1143880001.0
2008-10-21 14:55:00,1.2048,1.2055,1.2048,1.2052,1836219993.0
2008-10-21 14:56:00,1.2053,1.2062,1.2052,1.206,1836219993.0
2008-10-21 14:57:00,1.2057,1.2062,1.2057,1.206,1836219993.0
2008-10-21 14:58:00,1.2058,1.2062,1.2052,1.2052,1836219993.0
2008-10-21 14:59:00,1.20515,1.2075,1.20495,1.2067,1836219993.0
2008-10-21 15:00:00,1.2071,1.2071,1.2027,1.2046,1925399993.0
2008-10-21 15:01:00,1.2045,1.2071,1.2041,1.2066,1925399993.0
2008-10-21 15:02:00,1.2069,1.2069,1.2039,1.2045,1925399993.0
2008-10-21 15:03:00,1.2046,1.2055,1.2045,1.2055,1925399993.0
2008-10-21 15:04:00,1.2056,1.2056,1.2045,1.2056,1925399993.0
2008-10-21 15:05:00,1.2055,1.2055,1.2048,1.2053,1925399993.0
2008-10-21 15:06:00,1.2052,1.2052,1.2048,1.20485,1925399993.0
2008-10-21 15:07:00,1.2048,1.2052,1.2048,1.205,1924449988.0
2008-10-21 15:08:00,1.2051,1.2065,1.205,1.2065,1924449988.0
2008-10-21 15:09:00,1.2066,1.2086,1.2066,1.2084,1924449988.0
2008-10-21 15:10:00,1.2082,1.2086,1.2079,1.2085,1924449988.0
2008-10-21 15:11:00,1.2084,1.2093,1.2083,1.2093,1924449988.0
2008-10-21 15:12:00,1.2094,1.2096,1.209,1.2091,1924449988.0
2008-10-21 15:13:00,1.2093,1.2101,1.2091,1.2101,1924449988.0
2008-10-21 15:14:00,1.2102,1.2112,1.2102,1.2107,1924449988.0
2008-10-21 15:15:00,1.2108,1.2115,1.2108,1.2113,1924449988.0
2008-10-21 15:16:00,1.2115,1.2121,1.2111,1.2112,1924449988.0
2008-10-21 15:17:00,1.2111,1.2121,1.2111,1.212,1924449988.0
2008-10-21 15:18:00,1.2119,1.2122,1.2116,1.2116,1924449988.0
2008-10-21 15:19:00,1.2117,1.21175,1.21115,1.21115,1924449988.0
2008-10-21 15:20:00,1.211,1.211,1.2105,1.2105,2145099986.0
2008-10-21 15:21:00,1.2106,1.2107,1.2093,1.2096,2145099986.0
2008-10-21 15:22:00,1.2099,1.2099,1.2087,1.2091,2145099986.0
2008-10-21 15:23:00,1.209,1.2095,1.2089,1.2091,2145099986.0
2008-10-21 15:24:00,1.2092,1.2104,1.2092,1.21,2145099986.0
2008-10-21 15:25:00,1.2102,1.2111,1.21,1.2108,2145099986.0
2008-10-21 15:26:00,1.211,1.2122,1.2108,1.2118,2145099986.0
2008-10-21 15:27:00,1.2116,1.2116,1.2098,1.2101,2145099986.0
2008-10-21 15:28:00,1.21,1.2102,1.2096,1.2097,2145099986.0
2008-10-21 15:29:00,1.2097,1.2097,1.2093,1.2093,2145099986.0
2008-10-21 15:30:00,1.2092,1.2098,1.2092,1.2096,1977649984.0
2008-10-21 15:31:00,1.2097,1.21,1.2096,1.2097,1977649984.0
2008-10-21 15:32:00,1.2096,1.2097,1.2086,1.2088,1977649984.0
2008-10-21 15:33:00,1.2089,1.2093,1.20875,1.2093,1977649984.0
2008-10-21 15:34:00,1.2094,1.2094,1.2087,1.2088,1402599998.0
2008-10-21 15:35:00,1.209,1.2093,1.2087,1.2088,1402599998.0
2008-10-21 15:36:00,1.2087,1.2101,1.2087,1.21,1402599998.0
2008-10-21 15:37:00,1.2099,1.2102,1.2094,1.2098,1402599998.0
2008-10-21 15:38:00,1.2099,1.2101,1.2086,1.2089,1402599998.0
2008-10-21 15:39:00,1.209,1.209,1.2086,1.2087,1402599998.0
2008-10-21 15:40:00,1.2086,1.2086,1.2079,1.2082,1402599998.0
2008-10-21 15:41:00,1.2083,1.2083,1.208,1.2081,1402599998.0
2008-10-21 15:42:00,1.2083,1.2088,1.2082,1.2085,1402599998.0
2008-10-21 15:43:00,1.2084,1.2085,1.20815,1.2082,1402599998.0
2008-10-21 15:44:00,1.2083,1.2087,1.2083,1.2086,1256349999.0
2008-10-21 15:45:00,1.2087,1.2092,1.2087,1.2092,1256349999.0
2008-10-21 15:46:00,1.2093,1.2093,1.209,1.2093,1256349999.0
2008-10-21 15:47:00,1.20915,1.2093,1.20895,1.2092,1256349999.0
2008-10-21 15:48:00,1.20925,1.2096,1.209,1.2096,2048599997.0
2008-10-21 15:49:00,1.2099,1.2102,1.2098,1.2102,684099993.0
2008-10-21 15:50:00,1.2103,1.2111,1.2103,1.211,684099993.0
2008-10-21 15:51:00,1.211,1.211,1.21075,1.2109,684099993.0
2008-10-21 15:52:00,1.2108,1.2113,1.2107,1.2112,1446849993.0
2008-10-21 15:53:00,1.21125,1.2116,1.21125,1.2115,1446849993.0
2008-10-21 15:54:00,1.2114,1.2114,1.2105,1.2105,1605000009.0
2008-10-21 15:55:00,1.2101,1.2104,1.20995,1.21035,1605000009.0
2008-10-21 15:56:00,1.2104,1.2104,1.2097,1.21,1843250006.0
2008-10-21 15:57:00,1.20985,1.20985,1.20935,1.2094,1843250006.0
2008-10-21 15:58:00,1.2098,1.2101,1.2096,1.2101,1772900022.0
2008-10-21 15:59:00,1.21,1.2103,1.2091,1.2093,1772900022.0
2008-10-21 16:00:00,1.2094,1.2094,1.2086,1.2089,1772900022.0
2008-10-21 16:01:00,1.209,1.2103,1.209,1.21,1772900022.0
2008-10-21 16:02:00,1.2098,1.2101,1.209,1.2099,1772900022.0
2008-10-21 16:03:00,1.20985,1.2099,1.2096,1.2096,1772900022.0
2008-10-21 16:04:00,1.20965,1.20975,1.20945,1.2096,2014949991.0
2008-10-21 16:05:00,1.2097,1.2103,1.2094,1.2097,2112999986.0
2008-10-21 16:06:00,1.20955,1.2096,1.20935,1.2094,2112999986.0
2008-10-21 16:07:00,1.2093,1.2093,1.2087,1.209,1733299995.0
2008-10-21 16:08:00,1.2091,1.2092,1.2089,1.209,1733299995.0
2008-10-21 16:09:00,1.2091,1.2098,1.209,1.2091,1733299995.0
2008-10-21 16:10:00,1.2092,1.2093,1.209,1.209,1733299995.0
2008-10-21 16:11:00,1.2091,1.2093,1.2087,1.2091,1733299995.0
2008-10-21 16:12:00,1.20915,1.2092,1.2091,1.20915,1733299995.0
2008-10-21 16:13:00,1.2092,1.2092,1.20905,1.2091,1823599987.0
2008-10-21 16:14:00,1.20905,1.2092,1.20895,1.20915,1224699999.0
2008-10-21 16:15:00,1.20915,1.20915,1.20855,1.20855,1667699972.0
2008-10-21 16:16:00,1.2087,1.209,1.2085,1.2085,697949996.0
2008-10-21 16:17:00,1.2086,1.2087,1.2071,1.2072,697949996.0
2008-10-21 16:18:00,1.207,1.2074,1.2067,1.2073,697949996.0
2008-10-21 16:19:00,1.2074,1.2084,1.2072,1.2082,697949996.0
2008-10-21 16:20:00,1.208,1.2085,1.208,1.2084,697949996.0
2008-10-21 16:21:00,1.2083,1.209,1.2083,1.209,697949996.0
2008-10-21 16:22:00,1.20895,1.20895,1.2088,1.20885,697949996.0
2008-10-21 16:23:00,1.2088,1.2089,1.2079,1.2083,1129900014.0
2008-10-21 16:24:00,1.2082,1.2084,1.2073,1.2073,1129900014.0
2008-10-21 16:25:00,1.2074,1.208,1.2074,1.2079,1129900014.0
2008-10-21 16:26:00,1.20785,1.2079,1.20765,1.2077,1129900014.0
2008-10-21 16:27:00,1.2077,1.2078,1.2075,1.20765,1890299985.0
2008-10-21 16:28:00,1.20765,1.2079,1.20755,1.2079,1535450025.0
2008-10-21 16:29:00,1.208,1.2081,1.2077,1.2077,1522550017.0
2008-10-21 16:30:00,1.2078,1.20785,1.2076,1.20775,1522550017.0
2008-10-21 16:31:00,1.2077,1.2079,1.2071,1.2073,1379199988.0
2008-10-21 16:32:00,1.2072,1.2074,1.2071,1.2073,1379199988.0
2008-10-21 16:33:00,1.2074,1.2078,1.2073,1.2073,1379199988.0
2008-10-21 16:34:00,1.2074,1.2074,1.2072,1.2073,1379199988.0
2008-10-21 16:35:00,1.20725,1.2074,1.20725,1.20735,1379199988.0
2008-10-21 16:36:00,1.2074,1.2074,1.2072,1.2073,1430950018.0
2008-10-21 16:37:00,1.2073,1.2074,1.2073,1.2073,576399992.0
2008-10-21 16:38:00,1.2073,1.20735,1.20725,1.2073,213500000.0
2008-10-21 16:39:00,1.2071,1.20715,1.20705,1.2071,248200001.0
2008-10-21 16:40:00,1.20705,1.20725,1.20705,1.20725,138849998.0
2008-10-21 16:41:00,1.2072,1.2074,1.207,1.2073,323650000.0
2008-10-21 16:42:00,1.20725,1.2073,1.2066,1.2069,394150000.0
2008-10-21 16:43:00,1.20665,1.20685,1.206,1.20655,790199999.0
2008-10-21 16:44:00,1.2065,1.207,1.20605,1.2064,1005800019.0
2008-10-21 16:45:00,1.20615,1.2067,1.2061,1.2065,1099600016.0
2008-10-21 16:46:00,1.2063,1.20685,1.2063,1.2068,650200009.0
2008-10-21 16:47:00,1.20675,1.2077,1.2067,1.20745,1020900020.0
2008-10-21 16:48:00,1.20745,1.20745,1.2069,1.207,544700013.0
2008-10-21 16:49:00,1.20705,1.2074,1.207,1.207,565300013.0
2008-10-21 16:50:00,1.20705,1.20725,1.207,1.2071,378300007.0
2008-10-21 16:51:00,1.2072,1.2074,1.2072,1.20735,366200002.0
2008-10-21 16:52:00,1.2074,1.20785,1.2074,1.20785,418900002.0
2008-10-21 16:53:00,1.2078,1.20815,1.2078,1.20805,418600010.0
2008-10-21 16:54:00,1.20795,1.2083,1.20795,1.2082,618900010.0
2008-10-21 16:55:00,1.20835,1.20925,1.20825,1.2092,817100018.0
2008-10-21 16:56:00,1.20915,1.20995,1.20915,1.20975,471500011.0
2008-10-21 16:57:00,1.20985,1.21015,1.2096,1.21015,889600011.0
2008-10-21 16:58:00,1.2102,1.2106,1.21005,1.21015,1027600009.0
2008-10-21 16:59:00,1.2102,1.21205,1.21015,1.21205,946399995.0
2008-10-21 17:00:00,1.2121,1.21235,1.21165,1.21185,1652500009.0
2008-10-21 17:01:00,1.2119,1.2122,1.2116,1.21165,1163200004.0
2008-10-21 17:02:00,1.2117,1.21175,1.2109,1.21095,616400005.0
2008-10-21 17:03:00,1.21085,1.21105,1.21025,1.21025,1283900005.0
2008-10-21 17:04:00,1.2102,1.2105,1.20995,1.20995,1016400002.0
2008-10-21 17:05:00,1.2101,1.2103,1.20975,1.20975,620000002.0
2008-10-21 17:06:00,1.20985,1.2103,1.20965,1.21015,796600001.0
2008-10-21 17:07:00,1.21015,1.21135,1.21015,1.21105,924800000.0
2008-10-21 17:08:00,1.2111,1.21115,1.21065,1.21065,400900000.0
2008-10-21 17:09:00,1.21065,1.21085,1.2105,1.21065,510500000.0
2008-10-21 17:10:00,1.21065,1.21085,1.21055,1.21055,561000002.0
2008-10-21 17:11:00,1.2106,1.21085,1.21035,1.21075,602500003.0
2008-10-21 17:12:00,1.2108,1.21185,1.2108,1.21165,894500003.0
2008-10-21 17:13:00,1.2118,1.2135,1.2116,1.21305,1779500009.0
2008-10-21 17:14:00,1.21295,1.213,1.2122,1.2125,1165800006.0
2008-10-21 17:15:00,1.21255,1.21275,1.21225,1.2125,1107600017.0
2008-10-21 17:16:00,1.21245,1.2126,1.21235,1.2126,557900022.0
2008-10-21 17:17:00,1.2127,1.2127,1.2123,1.2123,719600035.0
2008-10-21 17:18:00,1.21235,1.21315,1.21235,1.21315,714000034.0
2008-10-21 17:19:00,1.21315,1.21415,1.21315,1.21415,930400042.0
2008-10-21 17:20:00,1.2142,1.21605,1.21415,1.216,1283100014.0
2008-10-21 17:21:00,1.21595,1.217,1.2156,1.2156,891800002.0
2008-10-21 17:22:00,1.21565,1.216,1.2155,1.21585,1330599999.0
2008-10-21 17:23:00,1.2159,1.21635,1.2155,1.21605,733200003.0
2008-10-21 17:24:00,1.2161,1.2164,1.2157,1.2158,2120099986.0
2008-10-21 17:25:00,1.2158,1.2158,1.21525,1.21525,2120099986.0
2008-10-21 17:26:00,1.21525,1.21535,1.21525,1.2153,845399998.0
2008-10-21 17:27:00,1.2153,1.21535,1.21525,1.21525,779700015.0
2008-10-21 17:28:00,1.2154,1.2164,1.2153,1.2163,1708100005.0
2008-10-21 17:29:00,1.2162,1.2162,1.21595,1.21605,1708100005.0
2008-10-21 17:30:00,1.2161,1.21645,1.21605,1.2163,1906399991.0
2008-10-21 17:31:00,1.2163,1.217,1.2161,1.2169,1821399980.0
2008-10-21 17:32:00,1.2168,1.21705,1.21665,1.21705,1821399980.0
2008-10-21 17:33:00,1.217,1.2171,1.2167,1.21675,1680500000.0
2008-10-21 17:34:00,1.2168,1.2173,1.2167,1.2173,1932099986.0
2008-10-21 17:35:00,1.2175,1.2182,1.2171,1.2176,1932099986.0
2008-10-21 17:36:00,1.2177,1.2179,1.2174,1.2174,1932099986.0
2008-10-21 17:37:00,1.2173,1.2181,1.2173,1.2181,1932099986.0
2008-10-21 17:38:00,1.2182,1.2185,1.218,1.2183,1932099986.0
2008-10-21 17:39:00,1.2182,1.2183,1.218,1.2181,1932099986.0
2008-10-21 17:40:00,1.2181,1.2182,1.21805,1.2181,1932099986.0
2008-10-21 17:41:00,1.2181,1.2182,1.2177,1.218,1848449986.0
2008-10-21 17:42:00,1.2179,1.2183,1.21775,1.21825,1848449986.0
2008-10-21 17:43:00,1.21825,1.21865,1.21825,1.2185,1878700003.0
2008-10-21 17:44:00,1.2185,1.2188,1.21845,1.2188,1373049995.0
2008-10-21 17:45:00,1.2189,1.2194,1.2189,1.2194,1648399994.0
2008-10-21 17:46:00,1.2195,1.2207,1.2195,1.2204,1648399994.0
2008-10-21 17:47:00,1.2203,1.2204,1.2195,1.2201,1648399994.0
2008-10-21 17:48:00,1.2202,1.2204,1.2192,1.2198,1648399994.0
2008-10-21 17:49:00,1.2197,1.21975,1.2194,1.2196,1648399994.0
2008-10-21 17:50:00,1.21965,1.2197,1.21935,1.21965,1892199992.0
2008-10-21 17:51:00,1.2198,1.2207,1.2198,1.2206,1859349995.0
2008-10-21 17:52:00,1.2205,1.2206,1.2203,1.2204,1859349995.0
2008-10-21 17:53:00,1.2203,1.2206,1.22,1.2205,1859349995.0
2008-10-21 17:54:00,1.22045,1.2205,1.22025,1.2204,1859349995.0
2008-10-21 17:55:00,1.22045,1.22055,1.21955,1.21955,1912850007.0
2008-10-21 17:56:00,1.2195,1.21955,1.2194,1.21955,999050013.0
2008-10-21 17:57:00,1.2195,1.2205,1.2195,1.22,2114249997.0
2008-10-21 17:58:00,1.2194,1.2201,1.2194,1.2199,2114249997.0
2008-10-21 17:59:00,1.2198,1.2206,1.2198,1.2206,2114249997.0
2008-10-21 18:00:00,1.2205,1.2207,1.2192,1.2194,2114249997.0
2008-10-21 18:01:00,1.2197,1.2202,1.2194,1.22,2114249997.0
2008-10-21 18:02:00,1.21995,1.22,1.2186,1.2187,2114249997.0
2008-10-21 18:03:00,1.2186,1.2186,1.21745,1.21745,1870150011.0
2008-10-21 18:04:00,1.2174,1.2177,1.2171,1.2174,965749995.0
2008-10-21 18:05:00,1.2177,1.2178,1.2173,1.2174,965749995.0
2008-10-21 18:06:00,1.2176,1.2178,1.2171,1.2171,965749995.0
2008-10-21 18:07:00,1.2171,1.2171,1.2166,1.21675,965749995.0
2008-10-21 18:08:00,1.217,1.2174,1.2169,1.217,1960599997.0
2008-10-21 18:09:00,1.2167,1.2167,1.216,1.2165,1960599997.0
2008-10-21 18:10:00,1.2162,1.2165,1.2156,1.216,1960599997.0
2008-10-21 18:11:00,1.2159,1.2168,1.2159,1.2164,1960599997.0
2008-10-21 18:12:00,1.2163,1.21645,1.2162,1.21635,1960599997.0
2008-10-21 18:13:00,1.2164,1.2178,1.2163,1.2174,772700002.0
2008-10-21 18:14:00,1.2176,1.2179,1.2174,1.2179,772700002.0
2008-10-21 18:15:00,1.2181,1.2187,1.2177,1.2187,772700002.0
2008-10-21 18:16:00,1.2186,1.2202,1.2186,1.2193,772700002.0
2008-10-21 18:17:00,1.2193,1.21935,1.21925,1.21935,772700002.0
2008-10-21 18:18:00,1.21935,1.2203,1.21935,1.2201,2144450003.0
2008-10-21 18:19:00,1.2203,1.2203,1.2195,1.2198,1495549998.0
2008-10-21 18:20:00,1.2195,1.2195,1.2187,1.2192,1495549998.0
2008-10-21 18:21:00,1.2191,1.2192,1.2188,1.2188,1495549998.0
2008-10-21 18:22:00,1.2189,1.21955,1.21885,1.219,1495549998.0
2008-10-21 18:23:00,1.21895,1.2194,1.2189,1.2194,1907100009.0
2008-10-21 18:24:00,1.2194,1.2195,1.2193,1.2194,1319300015.0
2008-10-21 18:25:00,1.2195,1.2195,1.2188,1.2191,1319300015.0
2008-10-21 18:26:00,1.21915,1.2194,1.2189,1.2191,1319300015.0
2008-10-21 18:27:00,1.21915,1.21925,1.2187,1.21885,1920999998.0
2008-10-21 18:28:00,1.2191,1.2191,1.2182,1.2185,1397599991.0
2008-10-21 18:29:00,1.2184,1.2184,1.21815,1.2183,1397599991.0
2008-10-21 18:30:00,1.2183,1.2183,1.2182,1.21825,1245349994.0
2008-10-21 18:31:00,1.2182,1.2187,1.2182,1.2185,659849998.0
2008-10-21 18:32:00,1.2184,1.2188,1.2182,1.2188,659849998.0
2008-10-21 18:33:00,1.2189,1.21895,1.21885,1.21885,659849998.0
2008-10-21 18:34:00,1.2189,1.2189,1.21885,1.21885,549849987.0
2008-10-21 18:35:00,1.21885,1.21895,1.2188,1.21885,792500000.0
2008-10-21 18:36:00,1.2188,1.2189,1.2185,1.2186,127799999.0
2008-10-21 18:37:00,1.2186,1.21865,1.2186,1.21865,127799999.0
2008-10-21 18:38:00,1.2184,1.2185,1.2183,1.2183,1726850005.0
2008-10-21 18:39:00,1.21855,1.2187,1.21845,1.21865,1726850005.0
2008-10-21 18:40:00,1.21865,1.2187,1.2186,1.21865,318400002.0
2008-10-21 18:41:00,1.21865,1.21865,1.21865,1.21865,88000000.0
2008-10-21 18:42:00,1.21836,1.21852,1.2178,1.2178,467940008.0
2008-10-21 18:43:00,1.21865,1.21865,1.2184,1.2186,1134700012.0
2008-10-21 18:44:00,1.2186,1.2186,1.21835,1.2185,1439250012.0
2008-10-21 18:45:00,1.21845,1.2186,1.2184,1.21855,986000005.0
2008-10-21 18:46:00,1.2185,1.21865,1.21845,1.21865,841949985.0
2008-10-21 18:47:00,1.2187,1.2187,1.2184,1.2185,1841800006.0
2008-10-21 18:48:00,1.2186,1.2186,1.2184,1.2186,1841800006.0
2008-10-21 18:49:00,1.21875,1.2192,1.2187,1.2191,1841800006.0
2008-10-21 18:50:00,1.2192,1.2192,1.2188,1.2188,1107199997.0
2008-10-21 18:51:00,1.2188,1.2195,1.2187,1.219,2064250002.0
2008-10-21 18:52:00,1.2189,1.21905,1.2184,1.2184,2064250002.0
2008-10-21 18:53:00,1.2187,1.2189,1.2182,1.2185,1091549994.0
2008-10-21 18:54:00,1.21845,1.21875,1.21845,1.21875,1091549994.0
2008-10-21 18:55:00,1.21885,1.21885,1.21845,1.21855,639249995.0
2008-10-21 18:56:00,1.2185,1.2185,1.2185,1.2185,60200001.0
2008-10-21 18:57:00,1.21845,1.21845,1.21845,1.21845,64800003.0
2008-10-21 18:58:00,1.21845,1.21845,1.21805,1.2182,494399993.0
2008-10-21 18:59:00,1.2184,1.2187,1.2182,1.2187,1203350006.0
2008-10-21 19:00:00,1.219,1.219,1.2182,1.2183,1203350006.0
2008-10-21 19:01:00,1.2183,1.2185,1.2182,1.2182,1203350006.0
2008-10-21 19:02:00,1.21825,1.21845,1.21825,1.21845,391799995.0
2008-10-21 19:03:00,1.2185,1.2185,1.2185,1.2185,71800003.0
2008-10-21 19:04:00,1.2185,1.2185,1.2175,1.2175,1659900004.0
2008-10-21 19:05:00,1.2178,1.218,1.2176,1.2177,1612699986.0
2008-10-21 19:06:00,1.2178,1.2179,1.2177,1.2177,1612699986.0
2008-10-21 19:07:00,1.21765,1.2177,1.21725,1.21725,1168349999.0
2008-10-21 19:08:00,1.2174,1.2178,1.2173,1.2174,1845300017.0
2008-10-21 19:09:00,1.2177,1.2177,1.2176,1.2177,1845300017.0
2008-10-21 19:10:00,1.21765,1.21765,1.2174,1.21745,1845300017.0
2008-10-21 19:11:00,1.2174,1.2175,1.21725,1.21745,1435350000.0
2008-10-21 19:12:00,1.21745,1.21785,1.21745,1.2178,902199992.0
2008-10-21 19:13:00,1.2179,1.21795,1.2179,1.21795,853149990.0
2008-10-21 19:14:00,1.21805,1.2181,1.21775,1.21775,1479050012.0
2008-10-21 19:15:00,1.2179,1.21805,1.2179,1.2179,529100003.0
2008-10-21 19:16:00,1.21785,1.21785,1.21785,1.21785,212650001.0
2008-10-21 19:17:00,1.2179,1.218,1.2174,1.2176,370800004.0
2008-10-21 19:18:00,1.21775,1.21785,1.21775,1.2178,370800004.0
2008-10-21 19:19:00,1.21785,1.21795,1.21785,1.2179,610399994.0
2008-10-21 19:20:00,1.21785,1.218,1.21785,1.21795,636499999.0
2008-10-21 19:21:00,1.218,1.218,1.2177,1.2177,604499996.0
2008-10-21 19:22:00,1.21775,1.21775,1.21755,1.21765,1772950011.0
2008-10-21 19:23:00,1.2176,1.218,1.2176,1.218,782599994.0
2008-10-21 19:24:00,1.218,1.218,1.21755,1.2176,918450002.0
2008-10-21 19:25:00,1.2177,1.21775,1.2177,1.21775,219099998.0
2008-10-21 19:26:00,1.2177,1.21775,1.2177,1.21775,209799999.0
2008-10-21 19:27:00,1.21775,1.21775,1.2174,1.2176,1905149971.0
2008-10-21 19:28:00,1.2176,1.2176,1.21755,1.21755,447499989.0
2008-10-21 19:29:00,1.21755,1.21755,1.21755,1.21755,287549996.0
2008-10-21 19:30:00,1.2175,1.2175,1.21705,1.21705,1024299975.0
2008-10-21 19:31:00,1.2171,1.21715,1.2171,1.21715,537849993.0
2008-10-21 19:32:00,1.2169,1.21695,1.21655,1.21665,1168400017.0
2008-10-21 19:33:00,1.2166,1.2166,1.21635,1.21635,560850008.0
2008-10-21 19:34:00,1.2163,1.2163,1.216,1.21615,1528499998.0
2008-10-21 19:35:00,1.21615,1.21665,1.21615,1.21655,861650008.0
2008-10-21 19:36:00,1.21665,1.2167,1.21635,1.21635,1028450001.0
2008-10-21 19:37:00,1.21635,1.21685,1.21635,1.21685,846799989.0
2008-10-21 19:38:00,1.21685,1.21695,1.21665,1.2169,1064000008.0
2008-10-21 19:39:00,1.21695,1.21695,1.21635,1.2168,1227649994.0
2008-10-21 19:40:00,1.2168,1.2174,1.2166,1.2169,1509899988.0
2008-10-21 19:41:00,1.21725,1.21745,1.2166,1.217,1509899988.0
2008-10-21 19:42:00,1.217,1.2172,1.217,1.2172,700849998.0
2008-10-21 19:43:00,1.2172,1.2174,1.2167,1.2172,2124649990.0
2008-10-21 19:44:00,1.2173,1.2173,1.2169,1.21715,2124649990.0
2008-10-21 19:45:00,1.21725,1.21725,1.21715,1.2172,880100011.0
2008-10-21 19:46:00,1.21715,1.21735,1.21705,1.2173,940549995.0
2008-10-21 19:47:00,1.21735,1.21735,1.21735,1.21735,260400005.0
2008-10-21 19:48:00,1.21735,1.21735,1.21725,1.21725,1036450021.0
2008-10-21 19:49:00,1.21725,1.21745,1.21725,1.2174,1224850007.0
2008-10-21 19:50:00,1.2173,1.2173,1.2171,1.2173,1875399994.0
2008-10-21 19:51:00,1.2173,1.2175,1.2173,1.21745,1875399994.0
2008-10-21 19:52:00,1.2172,1.2172,1.217,1.217,1272050012.0
2008-10-21 19:53:00,1.217,1.217,1.21685,1.2169,897899997.0
2008-10-21 19:54:00,1.2167,1.2176,1.2167,1.2174,1327849996.0
2008-10-21 19:55:00,1.2171,1.2176,1.2171,1.2174,1327849996.0
2008-10-21 19:56:00,1.21735,1.2176,1.21725,1.2173,1327849996.0
2008-10-21 19:57:00,1.2174,1.2183,1.2174,1.2176,1577100005.0
2008-10-21 19:58:00,1.2176,1.21805,1.2175,1.21805,1577100005.0
2008-10-21 19:59:00,1.218,1.2181,1.2179,1.2181,1251150001.0
2008-10-21 20:00:00,1.21805,1.2182,1.21805,1.2182,985799983.0
2008-10-21 20:01:00,1.21835,1.21845,1.2182,1.21845,1517799986.0
2008-10-21 20:02:00,1.21845,1.2187,1.2184,1.21855,652499992.0
2008-10-21 20:03:00,1.21855,1.21875,1.2184,1.2184,1420650006.0
2008-10-21 20:04:00,1.2184,1.219,1.2183,1.2189,498350006.0
2008-10-21 20:05:00,1.21885,1.219,1.2188,1.219,498350006.0
2008-10-21 20:06:00,1.219,1.2192,1.2188,1.219,2082200008.0
2008-10-21 20:07:00,1.2188,1.2188,1.2185,1.2187,2082200008.0
2008-10-21 20:08:00,1.21865,1.21895,1.21865,1.21895,2082200008.0
2008-10-21 20:09:00,1.2191,1.2194,1.2191,1.2194,1482950005.0
2008-10-21 20:10:00,1.2194,1.21975,1.2192,1.21955,1482950005.0
2008-10-21 20:11:00,1.2196,1.2196,1.21915,1.2193,2023700004.0
2008-10-21 20:12:00,1.2194,1.21955,1.2192,1.21935,1718000006.0
2008-10-21 20:13:00,1.21935,1.21935,1.21925,1.21935,772300006.0
2008-10-21 20:14:00,1.2193,1.21965,1.2191,1.21925,2011500006.0
2008-10-21 20:15:00,1.2192,1.21925,1.2192,1.2192,227350003.0
2008-10-21 20:16:00,1.21915,1.21915,1.2184,1.21865,1515900010.0
2008-10-21 20:17:00,1.2187,1.2187,1.2186,1.21865,441400002.0
2008-10-21 20:18:00,1.2187,1.2187,1.2181,1.2182,551849998.0
2008-10-21 20:19:00,1.21815,1.21815,1.218,1.218,551849998.0
2008-10-21 20:20:00,1.2181,1.2182,1.2174,1.2174,625749999.0
2008-10-21 20:21:00,1.2175,1.2176,1.2175,1.2176,625749999.0
2008-10-21 20:22:00,1.21755,1.21755,1.21725,1.21725,931250001.0
2008-10-21 20:23:00,1.21725,1.21725,1.217,1.217,668000005.0
2008-10-21 20:24:00,1.21695,1.21735,1.21695,1.21735,1019199989.0
2008-10-21 20:25:00,1.2173,1.2182,1.21725,1.2176,1990549980.0
2008-10-21 20:26:00,1.2178,1.218,1.2171,1.2171,1375200001.0
2008-10-21 20:27:00,1.21695,1.21715,1.21695,1.217,1375200001.0
2008-10-21 20:28:00,1.21715,1.21735,1.21715,1.2173,931000000.0
2008-10-21 20:29:00,1.2173,1.2174,1.2163,1.2167,1883199974.0
2008-10-21 20:30:00,1.2167,1.2169,1.21655,1.2168,1883199974.0
2008-10-21 20:31:00,1.217,1.217,1.2163,1.2163,912399986.0
2008-10-21 20:32:00,1.21625,1.2163,1.2162,1.2162,912399986.0
2008-10-21 20:33:00,1.2162,1.2169,1.2162,1.21685,1872400017.0
2008-10-21 20:34:00,1.2168,1.2169,1.2166,1.2167,1908700005.0
2008-10-21 20:35:00,1.2168,1.2168,1.2164,1.2166,1908700005.0
2008-10-21 20:36:00,1.2166,1.21665,1.2165,1.2165,749399993.0
2008-10-21 20:37:00,1.21645,1.21645,1.21605,1.2161,1019149980.0
2008-10-21 20:38:00,1.2162,1.2162,1.2151,1.2157,1975949972.0
2008-10-21 20:39:00,1.2152,1.2157,1.2152,1.2153,1975949972.0
2008-10-21 20:40:00,1.2152,1.21525,1.21495,1.2152,1975949972.0
2008-10-21 20:41:00,1.2151,1.2155,1.2147,1.2147,1855750003.0
2008-10-21 20:42:00,1.2149,1.2154,1.2147,1.215,1855750003.0
2008-10-21 20:43:00,1.2149,1.2151,1.2146,1.2146,1855750003.0
2008-10-21 20:44:00,1.2142,1.2143,1.2137,1.2138,1855750003.0
2008-10-21 20:45:00,1.2139,1.2139,1.2129,1.213,1855750003.0
2008-10-21 20:46:00,1.2131,1.2134,1.213,1.2132,1855750003.0
2008-10-21 20:47:00,1.21325,1.21345,1.2131,1.21345,1855750003.0
2008-10-21 20:48:00,1.2134,1.2135,1.213,1.2131,1666650011.0
2008-10-21 20:49:00,1.2129,1.2134,1.2129,1.2133,1666650011.0
2008-10-21 20:50:00,1.2135,1.21355,1.2134,1.2134,1666650011.0
2008-10-21 20:51:00,1.2134,1.2136,1.213,1.2133,1323099994.0
2008-10-21 20:52:00,1.2134,1.2135,1.213,1.2131,1323099994.0
2008-10-21 20:53:00,1.213,1.2138,1.213,1.2136,1323099994.0
2008-10-21 20:54:00,1.21355,1.2136,1.2132,1.2132,1323099994.0
2008-10-21 20:55:00,1.2132,1.2135,1.21315,1.2135,1055800000.0
2008-10-21 20:56:00,1.21355,1.21355,1.21345,1.21355,2092000021.0
2008-10-21 20:57:00,1.21345,1.21375,1.21345,1.21355,1499849999.0
2008-10-21 20:58:00,1.2136,1.21365,1.21335,1.2134,1981349976.0
2008-10-21 20:59:00,1.2134,1.2135,1.2133,1.2134,1386449987.0
2008-10-21 21:00:00,1.2133,1.2133,1.213,1.213,1519849994.0
2008-10-21 21:01:00,1.21295,1.213,1.2127,1.2127,1519849994.0
2008-10-21 21:02:00,1.2127,1.2128,1.2127,1.2128,1669100013.0
2008-10-21 21:03:00,1.2128,1.2129,1.2112,1.2117,2142799991.0
2008-10-21 21:04:00,1.2115,1.2115,1.2111,1.2114,2142799991.0
2008-10-21 21:05:00,1.21115,1.21135,1.2096,1.20985,2142799991.0
2008-10-21 21:06:00,1.2104,1.2105,1.2098,1.21,2019000005.0
2008-10-21 21:07:00,1.2102,1.2104,1.2098,1.2098,2019000005.0
2008-10-21 21:08:00,1.2099,1.2105,1.2099,1.2105,2019000005.0
2008-10-21 21:09:00,1.2106,1.2108,1.2098,1.2098,2019000005.0
2008-10-21 21:10:00,1.2096,1.2102,1.2092,1.2096,2019000005.0
2008-10-21 21:11:00,1.20965,1.20995,1.2094,1.20945,2019000005.0
2008-10-21 21:12:00,1.2095,1.20955,1.2093,1.2094,1455799996.0
2008-10-21 21:13:00,1.2098,1.21,1.2094,1.2095,692100006.0
2008-10-21 21:14:00,1.2094,1.21,1.2094,1.2096,692100006.0
2008-10-21 21:15:00,1.2095,1.2101,1.2095,1.21,692100006.0
2008-10-21 21:16:00,1.2097,1.2097,1.2096,1.2097,692100006.0
2008-10-21 21:17:00,1.21,1.2106,1.2096,1.2106,1020899987.0
2008-10-21 21:18:00,1.2107,1.2107,1.2101,1.2103,1020899987.0
2008-10-21 21:19:00,1.2103,1.2105,1.2101,1.2104,1020899987.0
2008-10-21 21:20:00,1.21045,1.21055,1.2104,1.21055,1733299988.0
2008-10-21 21:21:00,1.2107,1.2109,1.2107,1.2109,1993799956.0
2008-10-21 21:22:00,1.2107,1.21115,1.2107,1.21115,1993799956.0
2008-10-21 21:23:00,1.2111,1.2121,1.2111,1.2119,2054249973.0
2008-10-21 21:24:00,1.2118,1.212,1.2112,1.2114,2054249973.0
2008-10-21 21:25:00,1.2114,1.212,1.2114,1.2118,2054249973.0
2008-10-21 21:26:00,1.2118,1.2118,1.21115,1.21115,2123149996.0
2008-10-21 21:27:00,1.21135,1.2114,1.2109,1.21095,1123400001.0
2008-10-21 21:28:00,1.2111,1.2114,1.211,1.2114,1974749995.0
2008-10-21 21:29:00,1.2117,1.2131,1.2117,1.2131,57799999.0
2008-10-21 21:30:00,1.213,1.2134,1.2127,1.213,57799999.0
2008-10-21 21:31:00,1.2128,1.2136,1.2127,1.2135,57799999.0
2008-10-21 21:32:00,1.2136,1.2146,1.2133,1.2146,57799999.0
2008-10-21 21:33:00,1.2141,1.2144,1.2136,1.2136,57799999.0
2008-10-21 21:34:00,1.21365,1.21365,1.21365,1.21365,57799999.0
2008-10-21 21:35:00,1.2137,1.21375,1.2133,1.2136,838849986.0
2008-10-21 21:36:00,1.2135,1.2136,1.213,1.21335,1727149985.0
2008-10-21 21:37:00,1.2134,1.2134,1.21335,1.21335,137149994.0
2008-10-21 21:38:00,1.21335,1.214,1.2129,1.21355,731049994.0
2008-10-21 21:39:00,1.21365,1.2138,1.21335,1.2135,1047499993.0
2008-10-21 21:40:00,1.21355,1.21425,1.21355,1.2142,735349997.0
2008-10-21 21:41:00,1.2143,1.2146,1.2137,1.2146,1942150021.0
2008-10-21 21:42:00,1.21455,1.2149,1.2144,1.21475,1942150021.0
2008-10-21 21:43:00,1.2153,1.2155,1.215,1.2154,1431350005.0
2008-10-21 21:44:00,1.2153,1.21535,1.2153,1.21535,881150009.0
2008-10-21 21:45:00,1.2154,1.21555,1.2154,1.21545,1719549992.0
2008-10-21 21:46:00,1.21555,1.21565,1.2152,1.21535,934450008.0
2008-10-21 21:47:00,1.2154,1.21545,1.2154,1.21545,125900002.0
2008-10-21 21:48:00,1.2155,1.21565,1.2154,1.21555,1749949993.0
2008-10-21 21:49:00,1.21555,1.21555,1.2155,1.2155,887149992.0
2008-10-21 21:50:00,1.2155,1.2157,1.2155,1.2156,571600003.0
2008-10-21 21:51:00,1.2156,1.21615,1.21555,1.2161,1524300001.0
2008-10-21 21:52:00,1.2161,1.2161,1.2147,1.2147,2094100006.0
2008-10-21 21:53:00,1.2147,1.21525,1.2145,1.2145,1882150009.0
2008-10-21 21:54:00,1.2145,1.21465,1.21445,1.21445,1737400000.0
2008-10-21 21:55:00,1.21455,1.21455,1.21415,1.21415,1291299994.0
2008-10-21 21:56:00,1.2139,1.2139,1.21315,1.2134,1875300004.0
2008-10-21 21:57:00,1.21355,1.21365,1.21335,1.21345,1275250010.0
2008-10-21 21:58:00,1.21345,1.21345,1.21315,1.2134,543799995.0
2008-10-21 21:59:00,1.2134,1.21355,1.213,1.21345,488700007.0
2008-10-21 22:00:00,1.2137,1.2137,1.2134,1.21355,477179583.0
2008-10-21 22:01:00,1.2136,1.21365,1.2136,1.2136,394600003.0
2008-10-21 22:02:00,1.2136,1.2139,1.213,1.21375,1286595856.0
2008-10-21 22:03:00,1.2137,1.2137,1.2137,1.2137,104729587.0
2008-10-21 22:04:00,1.21365,1.2137,1.21365,1.2137,624849999.0
2008-10-21 22:05:00,1.2137,1.2138,1.21365,1.21365,1280400008.0
2008-10-21 22:06:00,1.2137,1.2139,1.2137,1.2138,674900000.0
2008-10-21 22:07:00,1.21385,1.21385,1.21375,1.2138,650849981.0
2008-10-21 22:08:00,1.21375,1.21385,1.21375,1.2138,652000000.0
2008-10-21 22:09:00,1.21385,1.21385,1.21385,1.21385,101150002.0
2008-10-21 22:10:00,1.2138,1.21385,1.21375,1.21375,865900005.0
2008-10-21 22:11:00,1.21375,1.21375,1.21375,1.21375,15750000.0
2008-10-21 22:12:00,1.2137,1.2137,1.21355,1.21365,615000000.0
2008-10-21 22:13:00,1.21365,1.21375,1.2136,1.21365,833150012.0
2008-10-21 22:14:00,1.21365,1.2137,1.21365,1.21365,492250015.0
2008-10-21 22:15:00,1.21365,1.21365,1.21365,1.21365,259250008.0
2008-10-21 22:16:00,1.2137,1.2137,1.21365,1.21365,500200004.0
2008-10-21 22:17:00,1.21333,1.21346,1.21331,1.21339,578840013.0
2008-10-21 22:18:00,1.2137,1.2139,1.2136,1.2138,1025499993.0
2008-10-21 22:19:00,1.2136,1.21385,1.2135,1.2137,1025499993.0
2008-10-21 22:20:00,1.21345,1.2136,1.21345,1.2136,105850002.0
2008-10-21 22:21:00,1.2137,1.2137,1.21325,1.2134,1356750007.0
2008-10-21 22:22:00,1.2135,1.2137,1.21345,1.21365,1396349990.0
2008-10-21 22:23:00,1.2138,1.2138,1.2134,1.2136,479000000.0
2008-10-21 22:24:00,1.2135,1.2136,1.2135,1.2136,479000000.0
2008-10-21 22:25:00,1.2134,1.2134,1.2129,1.2131,102349998.0
2008-10-21 22:26:00,1.2129,1.2129,1.2129,1.2129,102349998.0
2008-10-21 22:27:00,1.2129,1.213,1.21145,1.2129,628799989.0
2008-10-21 22:28:00,1.21255,1.2127,1.21255,1.2127,235750003.0
2008-10-21 22:29:00,1.2123,1.2128,1.2121,1.2127,1731100001.0
2008-10-21 22:30:00,1.2127,1.2127,1.2106,1.2106,1898000041.0
2008-10-21 22:31:00,1.2113,1.2118,1.2106,1.2107,1898000041.0
2008-10-21 22:32:00,1.21065,1.21145,1.2106,1.211,1898000041.0
2008-10-21 22:33:00,1.2108,1.212,1.2106,1.2113,778500001.0
2008-10-21 22:34:00,1.21145,1.21155,1.21115,1.2113,778500001.0
2008-10-21 22:35:00,1.21135,1.21135,1.21125,1.21125,402550005.0
2008-10-21 22:36:00,1.211,1.2111,1.21065,1.2111,611650009.0
2008-10-21 22:37:00,1.212,1.212,1.2101,1.2106,857250009.0
2008-10-21 22:38:00,1.2105,1.2114,1.2105,1.2109,857250009.0
2008-10-21 22:39:00,1.211,1.21155,1.2109,1.21155,1246050017.0
2008-10-21 22:40:00,1.2116,1.2116,1.21085,1.2112,831549992.0
2008-10-21 22:41:00,1.21085,1.211,1.2106,1.211,918249993.0
2008-10-21 22:42:00,1.2111,1.2111,1.21045,1.2107,1741400006.0
2008-10-21 22:43:00,1.2106,1.21075,1.2106,1.21075,416150002.0
2008-10-21 22:44:00,1.2108,1.21095,1.21075,1.21095,1155550011.0
2008-10-21 22:45:00,1.2109,1.2111,1.21065,1.211,1732000029.0
2008-10-21 22:46:00,1.2111,1.21145,1.21105,1.21135,1224350005.0
2008-10-21 22:47:00,1.2113,1.2114,1.2113,1.2113,651299994.0
2008-10-21 22:48:00,1.21135,1.21165,1.21135,1.21165,972350019.0
2008-10-21 22:49:00,1.2118,1.2118,1.2118,1.2118,104349998.0
2008-10-21 22:50:00,1.21175,1.2118,1.2117,1.2118,348899993.0
2008-10-21 22:51:00,1.212,1.2123,1.21195,1.2123,810699996.0
2008-10-21 22:52:00,1.2123,1.21255,1.2122,1.21255,1163149994.0
2008-10-21 22:53:00,1.21265,1.2131,1.21265,1.2131,678949994.0
2008-10-21 22:54:00,1.2131,1.2131,1.21235,1.2127,1391050003.0
2008-10-21 22:55:00,1.2128,1.2133,1.2127,1.2133,877249997.0
2008-10-21 22:56:00,1.21311,1.21318,1.21266,1.21315,801340004.0
2008-10-21 22:57:00,1.21335,1.21385,1.21325,1.2135,2057150003.0
2008-10-21 22:58:00,1.2137,1.2139,1.2124,1.2137,473749995.0
2008-10-21 22:59:00,1.2136,1.21365,1.21335,1.21365,473749995.0
2008-10-21 23:00:00,1.2138,1.2138,1.2138,1.2138,7150000.0
2008-10-21 23:01:00,1.21348,1.21363,1.21303,1.21323,766049996.0
2008-10-21 23:02:00,1.21334,1.21362,1.21325,1.2134,621300012.0
2008-10-21 23:03:00,1.21348,1.2135,1.21325,1.21325,159799999.0
2008-10-21 23:04:00,1.21315,1.21325,1.21315,1.21325,107750000.0
2008-10-21 23:05:00,1.21325,1.2134,1.21325,1.21335,242950006.0
2008-10-21 23:06:00,1.2135,1.21365,1.2133,1.21365,865799994.0
2008-10-21 23:07:00,1.2137,1.2141,1.2137,1.2141,482100008.0
2008-10-21 23:08:00,1.21405,1.21415,1.214,1.21405,622250010.0
2008-10-21 23:09:00,1.21394,1.21394,1.2138,1.21391,290900005.0
2008-10-21 23:10:00,1.21415,1.21415,1.2141,1.2141,94300004.0
2008-10-21 23:11:00,1.21405,1.21405,1.2135,1.2135,183350002.0
2008-10-21 23:12:00,1.21365,1.21365,1.21365,1.21365,78099998.0
2008-10-21 23:13:00,1.21361,1.21373,1.21346,1.21346,264400001.0
2008-10-21 23:14:00,1.2139,1.21395,1.2138,1.21385,458800008.0
2008-10-21 23:15:00,1.21385,1.21385,1.21325,1.21325,194950006.0
2008-10-21 23:16:00,1.2134,1.2134,1.2134,1.2134,64650002.0
2008-10-21 23:17:00,1.21325,1.21353,1.21322,1.21345,1142000002.0
2008-10-21 23:18:00,1.21331,1.21347,1.21315,1.21338,2052720004.0
2008-10-21 23:19:00,1.21333,1.21333,1.21333,1.21333,134399994.0
2008-10-21 23:20:00,1.2134,1.2134,1.2134,1.2134,66650002.0
2008-10-21 23:21:00,1.2134,1.21405,1.2134,1.21405,469300011.0
2008-10-21 23:22:00,1.21388,1.21399,1.21388,1.21399,185640004.0
2008-10-21 23:23:00,1.21398,1.21402,1.21371,1.21402,513440007.0
2008-10-21 23:24:00,1.21401,1.21407,1.21392,1.21392,978079998.0
2008-10-21 23:25:00,1.21395,1.21395,1.21395,1.21395,125949997.0
2008-10-21 23:26:00,1.21369,1.21389,1.21367,1.21388,1235400012.0
2008-10-21 23:27:00,1.21392,1.21392,1.21392,1.21392,114800004.0
2008-10-21 23:28:00,1.21398,1.21398,1.21398,1.21398,102000000.0
2008-10-21 23:29:00,1.21415,1.2142,1.21375,1.21375,449150009.0
2008-10-21 23:30:00,1.2135,1.21365,1.21275,1.2135,527150002.0
2008-10-21 23:31:00,1.2135,1.2135,1.2135,1.2135,85050003.0
2008-10-21 23:32:00,1.21355,1.21355,1.21285,1.21325,522249993.0
2008-10-21 23:33:00,1.21335,1.21335,1.2133,1.2133,476700004.0
2008-10-21 23:34:00,1.2129,1.2133,1.2115,1.2129,869750002.0
2008-10-21 23:35:00,1.213,1.213,1.2129,1.2129,321349998.0
2008-10-21 23:36:00,1.21185,1.2125,1.21135,1.2125,460799994.0
2008-10-21 23:37:00,1.212,1.2133,1.212,1.2125,959650002.0
2008-10-21 23:38:00,1.2136,1.2138,1.213,1.213,440850006.0
2008-10-21 23:39:00,1.21305,1.21305,1.2127,1.21285,440850006.0
2008-10-21 23:40:00,1.2128,1.2128,1.2128,1.2128,565350007.0
2008-10-21 23:41:00,1.2129,1.2135,1.2129,1.2131,373349993.0
2008-10-21 23:42:00,1.21325,1.2133,1.21325,1.2133,117800004.0
2008-10-21 23:43:00,1.2129,1.2129,1.2129,1.2129,33799999.0
2008-10-21 23:44:00,1.2129,1.2129,1.21215,1.21215,275500005.0
2008-10-21 23:45:00,1.2123,1.2123,1.2123,1.2123,43349998.0
2008-10-21 23:46:00,1.2123,1.2123,1.21195,1.21195,196199996.0
2008-10-21 23:47:00,1.21245,1.2132,1.21245,1.21245,361200000.0
2008-10-21 23:48:00,1.2126,1.21305,1.2126,1.21305,77349998.0
2008-10-21 23:49:00,1.21185,1.21305,1.21135,1.21305,237549999.0
2008-10-21 23:50:00,1.21245,1.21245,1.21245,1.21245,119099998.0
2008-10-21 23:51:00,1.2126,1.2126,1.2126,1.2126,113700001.0
2008-10-21 23:52:00,1.21232,1.21232,1.21225,1.21225,259840004.0
2008-10-21 23:53:00,1.21225,1.21235,1.21225,1.21235,356439994.0
2008-10-21 23:54:00,1.212,1.214,1.212,1.2137,248399998.0
2008-10-21 23:55:00,1.21375,1.21385,1.21195,1.21195,690549999.0
2008-10-21 23:56:00,1.21205,1.2137,1.21185,1.21185,831999996.0
2008-10-21 23:57:00,1.21213,1.21267,1.21213,1.21267,155650002.0
2008-10-21 23:58:00,1.2136,1.2136,1.2136,1.2136,54950001.0
2008-10-21 23:59:00,1.2136,1.2136,1.21205,1.21205,481450001.0
2008-10-22 00:00:00,1.2131,1.2135,1.2123,1.21325,261600001.0
2008-10-22 00:01:00,1.2133,1.2135,1.2117,1.21185,335500000.0
2008-10-22 00:02:00,1.2131,1.2136,1.2131,1.2136,257099998.0
2008-10-22 00:03:00,1.2136,1.2136,1.2136,1.2136,387999985.0
2008-10-22 00:04:00,1.2136,1.2136,1.2118,1.2125,332499999.0
2008-10-22 00:05:00,1.2124,1.2124,1.21115,1.2117,621400001.0
2008-10-22 00:06:00,1.2117,1.2124,1.2117,1.2124,502850007.0
2008-10-22 00:07:00,1.2124,1.2124,1.21215,1.21235,586799999.0
2008-10-22 00:08:00,1.2126,1.2129,1.2126,1.2129,289399997.0
2008-10-22 00:09:00,1.2129,1.2129,1.2128,1.2129,433650001.0
2008-10-22 00:10:00,1.2129,1.2129,1.2128,1.2129,504099999.0
2008-10-22 00:11:00,1.2129,1.2129,1.2128,1.2128,529799996.0
2008-10-22 00:12:00,1.2129,1.21305,1.2129,1.21305,916199997.0
2008-10-22 00:13:00,1.21305,1.21305,1.2126,1.2128,1670349978.0
2008-10-22 00:14:00,1.21275,1.2129,1.21275,1.21285,359399997.0
2008-10-22 00:15:00,1.2126,1.2128,1.2126,1.2128,315400009.0
2008-10-22 00:16:00,1.21295,1.21295,1.2123,1.2125,587499999.0
2008-10-22 00:17:00,1.21245,1.2125,1.21245,1.2125,169000000.0
2008-10-22 00:18:00,1.2124,1.2124,1.2124,1.2124,277200004.0
2008-10-22 00:19:00,1.2123,1.2123,1.21206,1.21224,608880009.0
2008-10-22 00:20:00,1.2124,1.2124,1.2124,1.2124,136100006.0
2008-10-22 00:21:00,1.2124,1.2124,1.2115,1.2124,369150002.0
2008-10-22 00:22:00,1.2124,1.2124,1.2114,1.2124,565600006.0
2008-10-22 00:23:00,1.2118,1.2118,1.2118,1.2118,149599999.0
2008-10-22 00:24:00,1.2118,1.2118,1.21115,1.2113,286200001.0
2008-10-22 00:25:00,1.2113,1.21155,1.2113,1.21155,664900013.0
2008-10-22 00:26:00,1.21155,1.21165,1.21145,1.2116,518899998.0
2008-10-22 00:27:00,1.2116,1.2119,1.21155,1.21155,633200011.0
2008-10-22 00:28:00,1.2117,1.21195,1.21165,1.2117,428650002.0
2008-10-22 00:29:00,1.2117,1.21175,1.2115,1.21175,272200001.0
2008-10-22 00:30:00,1.2117,1.2117,1.2117,1.2117,49200001.0
2008-10-22 00:31:00,1.21105,1.21105,1.21105,1.21105,78599998.0
2008-10-22 00:32:00,1.21115,1.21115,1.2111,1.2111,622100006.0
2008-10-22 00:33:00,1.2111,1.2111,1.2111,1.2111,253000001.0
2008-10-22 00:34:00,1.2111,1.2111,1.2111,1.2111,118000000.0
2008-10-22 00:35:00,1.2111,1.2111,1.2107,1.2107,458499999.0
2008-10-22 00:36:00,1.2108,1.2108,1.2108,1.2108,73500000.0
2008-10-22 00:37:00,1.2108,1.21105,1.2108,1.21095,1033300016.0
2008-10-22 00:38:00,1.21095,1.21105,1.21095,1.21105,552700002.0
2008-10-22 00:39:00,1.21105,1.21105,1.2105,1.2106,1564100011.0
2008-10-22 00:40:00,1.2106,1.2106,1.2106,1.2106,466499997.0
2008-10-22 00:41:00,1.2106,1.2106,1.2106,1.2106,1490199992.0
2008-10-22 00:42:00,1.2106,1.2106,1.2106,1.2106,48200001.0
2008-10-22 00:43:00,1.2106,1.2106,1.2106,1.2106,667899997.0
2008-10-22 00:44:00,1.2106,1.2106,1.2106,1.2106,1031300021.0
2008-10-22 00:45:00,1.2106,1.2107,1.2106,1.2107,481800002.0
2008-10-22 00:46:00,1.21055,1.2109,1.2105,1.2108,2093499966.0
2008-10-22 00:47:00,1.2108,1.2108,1.2105,1.21055,2014800006.0
2008-10-22 00:48:00,1.2106,1.21075,1.2106,1.21075,658299998.0
2008-10-22 00:49:00,1.21038,1.21046,1.21023,1.21045,380689994.0
2008-10-22 00:50:00,1.2106,1.21063,1.21051,1.2106,523339990.0
2008-10-22 00:51:00,1.21048,1.21048,1.21045,1.21045,116349998.0
2008-10-22 00:52:00,1.2108,1.21095,1.2108,1.2108,559700014.0
2008-10-22 00:53:00,1.21085,1.2114,1.21085,1.2114,1384500002.0
2008-10-22 00:54:00,1.21145,1.2116,1.2113,1.2114,634600002.0
2008-10-22 00:55:00,1.21176,1.21176,1.21135,1.21176,956599993.0
2008-10-22 00:56:00,1.2118,1.2126,1.2111,1.2117,683799999.0
2008-10-22 00:57:00,1.2114,1.2115,1.21135,1.21145,683799999.0
2008-10-22 00:58:00,1.21155,1.21165,1.21155,1.2116,183099998.0
2008-10-22 00:59:00,1.2116,1.2116,1.21155,1.21155,96199996.0
2008-10-22 01:00:00,1.21165,1.21175,1.21155,1.21165,1037999999.0
2008-10-22 01:01:00,1.21175,1.2118,1.21175,1.2118,505900002.0
2008-10-22 01:02:00,1.21175,1.21175,1.21175,1.21175,53799999.0
2008-10-22 01:03:00,1.21129,1.21143,1.21122,1.21127,1011800004.0
2008-10-22 01:04:00,1.2116,1.2116,1.2116,1.2116,128200005.0
2008-10-22 01:05:00,1.2116,1.2116,1.21145,1.2115,793099998.0
2008-10-22 01:06:00,1.21145,1.2115,1.2114,1.2115,744500008.0
2008-10-22 01:07:00,1.21165,1.21165,1.2115,1.2115,352599999.0
2008-10-22 01:08:00,1.2114,1.2114,1.2114,1.2114,76400002.0
2008-10-22 01:09:00,1.2114,1.2115,1.2114,1.2115,355000000.0
2008-10-22 01:10:00,1.21145,1.21145,1.2114,1.2114,252299996.0
2008-10-22 01:11:00,1.2114,1.2115,1.21135,1.21145,510200000.0
2008-10-22 01:12:00,1.2116,1.21175,1.2115,1.21155,409400009.0
2008-10-22 01:13:00,1.2115,1.21175,1.2115,1.21175,382699996.0
2008-10-22 01:14:00,1.2116,1.2117,1.2116,1.2117,277100006.0
2008-10-22 01:15:00,1.21165,1.2117,1.21135,1.21145,1335200015.0
2008-10-22 01:16:00,1.2114,1.2114,1.21135,1.21135,533400009.0
2008-10-22 01:17:00,1.2114,1.2114,1.21135,1.21135,169800004.0
2008-10-22 01:18:00,1.21135,1.2114,1.21135,1.21135,396700006.0
2008-10-22 01:19:00,1.21107,1.21113,1.2108,1.21084,447990008.0
2008-10-22 01:20:00,1.21135,1.21145,1.21135,1.21145,340800004.0
2008-10-22 01:21:00,1.21155,1.21165,1.2115,1.2116,862099995.0
2008-10-22 01:22:00,1.2117,1.21175,1.2116,1.2116,301699993.0
2008-10-22 01:23:00,1.21165,1.2117,1.21165,1.2117,185900001.0
2008-10-22 01:24:00,1.2117,1.21195,1.2116,1.21195,1334599998.0
2008-10-22 01:25:00,1.212,1.212,1.21195,1.21195,228200006.0
2008-10-22 01:26:00,1.21195,1.212,1.21175,1.21195,1006700010.0
2008-10-22 01:27:00,1.2119,1.2119,1.2119,1.2119,141800004.0
2008-10-22 01:28:00,1.2119,1.2119,1.2119,1.2119,109500000.0
2008-10-22 01:29:00,1.21195,1.212,1.21195,1.212,355799996.0
2008-10-22 01:30:00,1.21184,1.21186,1.21139,1.21186,268690006.0
2008-10-22 01:31:00,1.2121,1.21285,1.2121,1.2128,1596500005.0
2008-10-22 01:32:00,1.2128,1.2128,1.2127,1.2127,777200014.0
2008-10-22 01:33:00,1.2128,1.213,1.2128,1.213,265499996.0
2008-10-22 01:34:00,1.21275,1.2129,1.21275,1.2128,209299995.0
2008-10-22 01:35:00,1.21285,1.213,1.21285,1.213,247899994.0
2008-10-22 01:36:00,1.21275,1.21295,1.21275,1.21295,102400002.0
2008-10-22 01:37:00,1.2128,1.21305,1.2128,1.21285,230800004.0
2008-10-22 01:38:00,1.21295,1.2132,1.21295,1.21295,220800004.0
2008-10-22 01:39:00,1.2131,1.2131,1.2129,1.2131,396700000.0
2008-10-22 01:40:00,1.2131,1.21355,1.2131,1.21355,766899993.0
2008-10-22 01:41:00,1.21355,1.2136,1.21355,1.2136,128600002.0
2008-10-22 01:42:00,1.2136,1.214,1.2136,1.214,649700002.0
2008-10-22 01:43:00,1.2141,1.2145,1.21285,1.21285,2074199991.0
2008-10-22 01:44:00,1.21265,1.21305,1.21265,1.21305,523600003.0
2008-10-22 01:45:00,1.21305,1.2131,1.21285,1.2131,848999994.0
2008-10-22 01:46:00,1.2132,1.2136,1.2131,1.2136,881399994.0
2008-10-22 01:47:00,1.21375,1.21375,1.21375,1.21375,76900002.0
2008-10-22 01:48:00,1.2139,1.2139,1.2139,1.2139,76900002.0
2008-10-22 01:49:00,1.21385,1.21395,1.2137,1.21395,887700035.0
2008-10-22 01:50:00,1.21395,1.21395,1.2139,1.21395,426200005.0
2008-10-22 01:51:00,1.214,1.21415,1.214,1.2141,388100007.0
2008-10-22 01:52:00,1.21405,1.21405,1.214,1.214,141799999.0
2008-10-22 01:53:00,1.21381,1.21391,1.21356,1.21377,607240008.0
2008-10-22 01:54:00,1.21395,1.2141,1.21395,1.21405,372100006.0
2008-10-22 01:55:00,1.21405,1.21405,1.21405,1.21405,36200001.0
2008-10-22 01:56:00,1.21393,1.21393,1.21392,1.21392,157600006.0
2008-10-22 01:57:00,1.21405,1.21405,1.21405,1.21405,42900002.0
2008-10-22 01:58:00,1.2141,1.2141,1.2141,1.2141,45000000.0
2008-10-22 01:59:00,1.21405,1.21425,1.21405,1.21405,290900005.0
2008-10-22 02:00:00,1.2141,1.2149,1.2141,1.2148,1311900023.0
2008-10-22 02:01:00,1.2148,1.21495,1.2148,1.21495,541100006.0
2008-10-22 02:02:00,1.21495,1.215,1.21495,1.21495,234200005.0
2008-10-22 02:03:00,1.21495,1.21495,1.21495,1.21495,73900002.0
2008-10-22 02:04:00,1.21491,1.21496,1.21481,1.21483,574370000.0
2008-10-22 02:05:00,1.21475,1.21475,1.2147,1.2147,485299998.0
2008-10-22 02:06:00,1.21449,1.21456,1.21409,1.21456,595980002.0
2008-10-22 02:07:00,1.2147,1.2147,1.2147,1.2147,170600006.0
2008-10-22 02:08:00,1.2147,1.2147,1.2147,1.2147,173399994.0
2008-10-22 02:09:00,1.2147,1.2147,1.2147,1.2147,368500010.0
2008-10-22 02:10:00,1.2147,1.2147,1.2147,1.2147,137399994.0
2008-10-22 02:11:00,1.2147,1.2147,1.2147,1.2147,248500000.0
2008-10-22 02:12:00,1.2147,1.2147,1.21395,1.21395,588899999.0
2008-10-22 02:13:00,1.21395,1.2141,1.2139,1.2139,699399993.0
2008-10-22 02:14:00,1.2139,1.2141,1.2139,1.2141,118800004.0
2008-10-22 02:15:00,1.21385,1.2143,1.21385,1.2143,918999997.0
2008-10-22 02:16:00,1.2142,1.21445,1.2142,1.21445,373100007.0
2008-10-22 02:17:00,1.2144,1.2145,1.2143,1.21435,1645000002.0
2008-10-22 02:18:00,1.2143,1.2143,1.21405,1.21425,570699997.0
2008-10-22 02:19:00,1.21425,1.2145,1.21425,1.2145,506200005.0
2008-10-22 02:20:00,1.2145,1.2145,1.2145,1.2145,261900002.0
2008-10-22 02:21:00,1.2145,1.2145,1.214,1.21415,439300001.0
2008-10-22 02:22:00,1.2141,1.21415,1.2141,1.21415,451700002.0
2008-10-22 02:23:00,1.21415,1.21475,1.21415,1.21475,1045899997.0
2008-10-22 02:24:00,1.21485,1.21485,1.21455,1.2148,880799988.0
2008-10-22 02:25:00,1.21485,1.2149,1.21485,1.2149,267600006.0
2008-10-22 02:26:00,1.21497,1.21497,1.21461,1.21468,652800017.0
2008-10-22 02:27:00,1.21495,1.21495,1.21495,1.21495,58500000.0
2008-10-22 02:28:00,1.21478,1.21498,1.21407,1.21494,1762099992.0
2008-10-22 02:29:00,1.21495,1.21495,1.2148,1.21495,285900002.0
2008-10-22 02:30:00,1.215,1.21505,1.21495,1.215,283800003.0
2008-10-22 02:31:00,1.21495,1.215,1.2149,1.2149,394399994.0
2008-10-22 02:32:00,1.21495,1.215,1.21495,1.21495,317000000.0
2008-10-22 02:33:00,1.2149,1.2149,1.21465,1.2148,461799994.0
2008-10-22 02:34:00,1.2149,1.21495,1.21485,1.21495,608200009.0
2008-10-22 02:35:00,1.21468,1.21485,1.21462,1.21469,1267900000.0
2008-10-22 02:36:00,1.215,1.21515,1.215,1.21515,634900002.0
2008-10-22 02:37:00,1.2149,1.2152,1.2149,1.2152,545799997.0
2008-10-22 02:38:00,1.2151,1.2153,1.2151,1.2153,512400001.0
2008-10-22 02:39:00,1.21525,1.21525,1.2152,1.2152,270800003.0
2008-10-22 02:40:00,1.2152,1.2152,1.2147,1.2147,337200001.0
2008-10-22 02:41:00,1.21475,1.21475,1.2147,1.2147,291700001.0
2008-10-22 02:42:00,1.2147,1.2147,1.2147,1.2147,75400002.0
2008-10-22 02:43:00,1.2147,1.2148,1.2147,1.2147,1033599990.0
2008-10-22 02:44:00,1.2147,1.21485,1.2147,1.21485,301500000.0
2008-10-22 02:45:00,1.21485,1.21485,1.21475,1.21475,308700005.0
2008-10-22 02:46:00,1.21475,1.21475,1.21455,1.2146,523499999.0
2008-10-22 02:47:00,1.2146,1.2146,1.21455,1.21455,268599998.0
2008-10-22 02:48:00,1.21455,1.21455,1.21455,1.21455,64500000.0
2008-10-22 02:49:00,1.21455,1.21455,1.21455,1.21455,63299999.0
2008-10-22 02:50:00,1.21455,1.21475,1.21455,1.21475,414400005.0
2008-10-22 02:51:00,1.21446,1.21452,1.21446,1.2145,440599999.0
2008-10-22 02:52:00,1.21434,1.21436,1.21406,1.21436,385700006.0
2008-10-22 02:53:00,1.21434,1.21444,1.21434,1.21437,673100007.0
2008-10-22 02:54:00,1.21439,1.21447,1.21439,1.21445,778199998.0
2008-10-22 02:55:00,1.21475,1.21475,1.21465,1.21465,361799996.0
2008-10-22 02:56:00,1.21455,1.21455,1.21455,1.21455,82800003.0
2008-10-22 02:57:00,1.21445,1.2145,1.21445,1.2145,373000000.0
2008-10-22 02:58:00,1.21415,1.21427,1.21378,1.21427,571200008.0
2008-10-22 02:59:00,1.21436,1.21436,1.21421,1.21427,1014600002.0
2008-10-22 03:00:00,1.21455,1.21455,1.21455,1.21455,67599998.0
2008-10-22 03:01:00,1.21437,1.2144,1.21435,1.21435,192299994.0
2008-10-22 03:02:00,1.2146,1.2146,1.2146,1.2146,85900002.0
2008-10-22 03:03:00,1.2148,1.2148,1.2148,1.2148,360399998.0
2008-10-22 03:04:00,1.21455,1.21495,1.21455,1.21495,360399998.0
2008-10-22 03:05:00,1.2151,1.2151,1.2149,1.2149,797599995.0
2008-10-22 03:06:00,1.21452,1.21452,1.21438,1.21438,1410999994.0
2008-10-22 03:07:00,1.21439,1.21446,1.21439,1.2144,551500009.0
2008-10-22 03:08:00,1.2149,1.2149,1.21455,1.2147,458350009.0
2008-10-22 03:09:00,1.21465,1.2147,1.2146,1.2147,568600013.0
2008-10-22 03:10:00,1.21441,1.21452,1.21435,1.21443,589700006.0
2008-10-22 03:11:00,1.21449,1.21454,1.21438,1.21441,766799996.0
2008-10-22 03:12:00,1.21443,1.21443,1.21405,1.21419,2001799994.0
2008-10-22 03:13:00,1.21437,1.21438,1.21418,1.21418,1948200002.0
2008-10-22 03:14:00,1.2147,1.215,1.2147,1.215,216899994.0
2008-10-22 03:15:00,1.215,1.215,1.215,1.215,75699997.0
2008-10-22 03:16:00,1.215,1.215,1.215,1.215,67300003.0
2008-10-22 03:17:00,1.215,1.215,1.215,1.215,114600002.0
2008-10-22 03:18:00,1.215,1.215,1.2149,1.2149,112599998.0
2008-10-22 03:19:00,1.215,1.215,1.215,1.215,83400002.0
2008-10-22 03:20:00,1.215,1.215,1.215,1.215,173600003.0
2008-10-22 03:21:00,1.215,1.215,1.215,1.215,156200001.0
2008-10-22 03:22:00,1.215,1.215,1.21495,1.215,313400002.0
2008-10-22 03:23:00,1.21484,1.21493,1.21484,1.21492,529489986.0
2008-10-22 03:24:00,1.21505,1.21505,1.21505,1.21505,98000000.0
2008-10-22 03:25:00,1.21505,1.2154,1.21505,1.2154,327899997.0
2008-10-22 03:26:00,1.21517,1.21517,1.21505,1.2151,351449996.0
2008-10-22 03:27:00,1.21513,1.2153,1.21463,1.21524,656550002.0
2008-10-22 03:28:00,1.21555,1.21555,1.21535,1.21535,578699986.0
2008-10-22 03:29:00,1.21527,1.21527,1.21487,1.21487,282590005.0
2008-10-22 03:30:00,1.21535,1.21535,1.21515,1.2152,209299999.0
2008-10-22 03:31:00,1.2148,1.21483,1.21473,1.21483,405650007.0
2008-10-22 03:32:00,1.2152,1.2152,1.2148,1.21515,648699991.0
2008-10-22 03:33:00,1.215,1.215,1.215,1.215,50700001.0
2008-10-22 03:34:00,1.21505,1.2151,1.21505,1.2151,77100003.0
2008-10-22 03:35:00,1.2152,1.2152,1.2151,1.2151,692800008.0
2008-10-22 03:36:00,1.2151,1.2151,1.2151,1.2151,118000000.0
2008-10-22 03:37:00,1.2151,1.2151,1.2151,1.2151,53599998.0
2008-10-22 03:38:00,1.2151,1.2151,1.2151,1.2151,541000009.0
2008-10-22 03:39:00,1.2151,1.2151,1.2151,1.2151,109399997.0
2008-10-22 03:40:00,1.2151,1.2151,1.2151,1.2151,149600003.0
2008-10-22 03:41:00,1.2151,1.2151,1.2151,1.2151,206200001.0
2008-10-22 03:42:00,1.2151,1.2151,1.2151,1.2151,115400002.0
2008-10-22 03:43:00,1.2151,1.2151,1.2151,1.2151,130200005.0
2008-10-22 03:44:00,1.2151,1.2151,1.2151,1.2151,64400002.0
2008-10-22 03:45:00,1.2151,1.2151,1.2151,1.2151,57200001.0
2008-10-22 03:46:00,1.2151,1.2151,1.2149,1.215,283500000.0
2008-10-22 03:47:00,1.21495,1.215,1.21495,1.215,99799999.0
2008-10-22 03:48:00,1.21495,1.215,1.21495,1.215,113399997.0
2008-10-22 03:49:00,1.215,1.215,1.2149,1.2149,249599998.0
2008-10-22 03:50:00,1.215,1.215,1.2149,1.2149,198199996.0
2008-10-22 03:51:00,1.2149,1.215,1.2149,1.215,128400002.0
2008-10-22 03:52:00,1.215,1.215,1.215,1.215,120100003.0
2008-10-22 03:53:00,1.2149,1.215,1.2149,1.215,242100003.0
2008-10-22 03:54:00,1.215,1.215,1.2149,1.2149,577200001.0
2008-10-22 03:55:00,1.215,1.215,1.215,1.215,176882888.0
2008-10-22 03:56:00,1.2152,1.2152,1.2152,1.2152,46082890.0
2008-10-22 03:57:00,1.2153,1.2153,1.2153,1.2153,49082890.0
2008-10-22 03:58:00,1.21399,1.21453,1.21397,1.21453,310900002.0
2008-10-22 03:59:00,1.2153,1.2153,1.2153,1.2153,185765778.0
2008-10-22 04:00:00,1.2153,1.2153,1.2153,1.2153,226648667.0
2008-10-22 04:01:00,1.2153,1.2153,1.2153,1.2153,45482887.0
2008-10-22 04:02:00,1.2153,1.2153,1.2153,1.2153,40782890.0
2008-10-22 04:03:00,1.21413,1.21477,1.21413,1.21431,757850003.0
2008-10-22 04:04:00,1.2153,1.2153,1.21475,1.2149,270148665.0
2008-10-22 04:05:00,1.21495,1.21515,1.21495,1.21515,317948668.0
2008-10-22 04:06:00,1.2152,1.2152,1.21515,1.2152,140282890.0
2008-10-22 04:07:00,1.21515,1.2152,1.21515,1.2152,214199996.0
2008-10-22 04:08:00,1.21515,1.2153,1.21515,1.2153,659100003.0
2008-10-22 04:09:00,1.21499,1.21542,1.21453,1.21542,237899997.0
2008-10-22 04:10:00,1.215,1.215,1.2144,1.21458,231650000.0
2008-10-22 04:11:00,1.21535,1.21535,1.21535,1.21535,26182890.0
2008-10-22 04:12:00,1.21489,1.21519,1.21474,1.21482,361349999.0
2008-10-22 04:13:00,1.2154,1.2154,1.21535,1.2154,389760446.0
2008-10-22 04:14:00,1.21545,1.21545,1.21545,1.21545,116931556.0
2008-10-22 04:15:00,1.2155,1.2155,1.2155,1.2155,105482887.0
2008-10-22 04:16:00,1.21555,1.2156,1.21555,1.21555,341199996.0
2008-10-22 04:17:00,1.2151,1.21523,1.2151,1.21523,112000000.0
2008-10-22 04:18:00,1.21513,1.21533,1.21508,1.21511,371949996.0
2008-10-22 04:19:00,1.2156,1.2156,1.2156,1.2156,57099998.0
2008-10-22 04:20:00,1.2156,1.2156,1.2156,1.2156,89582886.0
2008-10-22 04:22:00,1.2155,1.2156,1.2153,1.2153,777480211.0
2008-10-22 04:23:00,1.21525,1.21525,1.21515,1.21515,252900002.0
2008-10-22 04:24:00,1.21515,1.2152,1.21515,1.2152,186000000.0
2008-10-22 04:25:00,1.21525,1.21525,1.21525,1.21525,56099998.0
2008-10-22 04:26:00,1.21525,1.2159,1.21525,1.2154,1032600005.0
2008-10-22 04:27:00,1.2156,1.2168,1.2156,1.2159,1059599999.0
2008-10-22 04:28:00,1.216,1.2179,1.2159,1.2179,1059599999.0
2008-10-22 04:29:00,1.2178,1.2178,1.21725,1.2175,1059599999.0
2008-10-22 04:30:00,1.2177,1.21805,1.21765,1.2179,1110399992.0
2008-10-22 04:31:00,1.21765,1.2179,1.21765,1.21785,1044399993.0
2008-10-22 04:32:00,1.2178,1.21795,1.2178,1.21795,480899989.0
2008-10-22 04:33:00,1.2178,1.21793,1.21775,1.21784,476899990.0
2008-10-22 04:34:00,1.21805,1.21805,1.21805,1.21805,59799999.0
2008-10-22 04:35:00,1.21815,1.21815,1.2179,1.21805,195400001.0
2008-10-22 04:36:00,1.218,1.21805,1.218,1.21805,265300000.0
2008-10-22 04:37:00,1.218,1.2191,1.21795,1.2191,923300000.0
2008-10-22 04:38:00,1.21925,1.2194,1.21895,1.219,1047799995.0
2008-10-22 04:39:00,1.2189,1.21895,1.21885,1.2189,743700013.0
2008-10-22 04:40:00,1.2189,1.2189,1.21825,1.2186,1935699994.0
2008-10-22 04:41:00,1.2187,1.21875,1.21865,1.21875,259599998.0
2008-10-22 04:42:00,1.2187,1.21885,1.2187,1.2188,373299999.0
2008-10-22 04:43:00,1.21852,1.21852,1.21813,1.21821,346390004.0
2008-10-22 04:44:00,1.21818,1.21837,1.21813,1.21837,314839996.0
2008-10-22 04:45:00,1.21875,1.21875,1.21855,1.2186,157599998.0
2008-10-22 04:46:00,1.21865,1.219,1.21865,1.21895,813899996.0
2008-10-22 04:47:00,1.21895,1.21895,1.2189,1.21895,652199994.0
2008-10-22 04:48:00,1.2189,1.2189,1.2187,1.2189,1244400009.0
2008-10-22 04:49:00,1.2189,1.2189,1.2189,1.2189,97199997.0
2008-10-22 04:50:00,1.2189,1.2189,1.2189,1.2189,142999996.0
2008-10-22 04:51:00,1.21858,1.2186,1.21837,1.21845,731050009.0
2008-10-22 04:52:00,1.21832,1.21855,1.21811,1.2184,340500010.0
2008-10-22 04:53:00,1.2189,1.2189,1.2189,1.2189,51799999.0
2008-10-22 04:54:00,1.21857,1.21865,1.21852,1.21852,216950006.0
2008-10-22 04:55:00,1.21865,1.2187,1.2186,1.2187,236199996.0
2008-10-22 04:56:00,1.2187,1.2187,1.2187,1.2187,110000000.0
2008-10-22 04:57:00,1.21871,1.21883,1.21816,1.21857,512740005.0
2008-10-22 04:58:00,1.21877,1.21884,1.21867,1.21872,281850002.0
2008-10-22 04:59:00,1.2188,1.21885,1.2183,1.2183,880699996.0
2008-10-22 05:00:00,1.2184,1.2184,1.2184,1.2184,434600003.0
2008-10-22 05:01:00,1.2187,1.2192,1.2186,1.219,631900008.0
2008-10-22 05:02:00,1.2187,1.2189,1.2187,1.2189,631900008.0
2008-10-22 05:03:00,1.21895,1.21905,1.21895,1.219,205800002.0
2008-10-22 05:04:00,1.21895,1.21915,1.2189,1.21915,785899982.0
2008-10-22 05:05:00,1.21895,1.21915,1.21884,1.21889,1478000015.0
2008-10-22 05:06:00,1.21925,1.21925,1.21915,1.21915,148699996.0
2008-10-22 05:07:00,1.21901,1.21903,1.2189,1.21892,1232550004.0
2008-10-22 05:08:00,1.21925,1.21925,1.21925,1.21925,157300003.0
2008-10-22 05:09:00,1.21915,1.2194,1.21915,1.2194,580400014.0
2008-10-22 05:10:00,1.21945,1.2195,1.21945,1.21945,346199997.0
2008-10-22 05:11:00,1.2194,1.2195,1.2194,1.2194,404000005.0
2008-10-22 05:12:00,1.21912,1.21914,1.21901,1.21902,642549995.0
2008-10-22 05:13:00,1.21935,1.2194,1.2193,1.2193,592400004.0
2008-10-22 05:14:00,1.2193,1.2193,1.2193,1.2193,332299998.0
2008-10-22 05:15:00,1.2193,1.2193,1.2193,1.2193,131000000.0
2008-10-22 05:16:00,1.2193,1.2193,1.21875,1.2189,347299996.0
2008-10-22 05:17:00,1.2189,1.21905,1.2189,1.21905,711300000.0
2008-10-22 05:18:00,1.21905,1.21905,1.21864,1.21864,877049989.0
2008-10-22 05:19:00,1.219,1.21905,1.2188,1.2188,422300009.0
2008-10-22 05:20:00,1.21885,1.21885,1.21885,1.21885,115400002.0
2008-10-22 05:21:00,1.21885,1.21885,1.21885,1.21885,115400002.0
2008-10-22 05:22:00,1.21885,1.21885,1.21885,1.21885,118599998.0
2008-10-22 05:23:00,1.21885,1.21885,1.21885,1.21885,118599998.0
2008-10-22 05:24:00,1.2188,1.2188,1.2188,1.2188,55299999.0
2008-10-22 05:25:00,1.21885,1.219,1.21885,1.219,329099993.0
2008-10-22 05:26:00,1.219,1.219,1.219,1.219,80800003.0
2008-10-22 05:27:00,1.219,1.219,1.219,1.219,82000000.0
2008-10-22 05:28:00,1.219,1.219,1.219,1.219,164800003.0
2008-10-22 05:29:00,1.219,1.21905,1.2189,1.21905,462700000.0
2008-10-22 05:30:00,1.21915,1.21915,1.2191,1.21915,157500000.0
2008-10-22 05:31:00,1.21925,1.21925,1.21925,1.21925,53599998.0
2008-10-22 05:32:00,1.2194,1.21985,1.2193,1.21985,1208800011.0
2008-10-22 05:33:00,1.2199,1.22065,1.2199,1.22065,1689600011.0
2008-10-22 05:34:00,1.2206,1.22075,1.2206,1.22075,277100003.0
2008-10-22 05:35:00,1.22085,1.22085,1.2207,1.2207,143400002.0
2008-10-22 05:36:00,1.221,1.221,1.2209,1.2209,974350012.0
2008-10-22 05:37:00,1.22064,1.22064,1.22049,1.22058,974350012.0
2008-10-22 05:38:00,1.2207,1.2207,1.2207,1.2207,56900002.0
2008-10-22 05:39:00,1.2207,1.2209,1.2206,1.2209,318200005.0
2008-10-22 05:40:00,1.22085,1.22095,1.2208,1.22085,648400001.0
2008-10-22 05:41:00,1.221,1.221,1.221,1.221,1074899994.0
2008-10-22 05:42:00,1.2212,1.22185,1.22115,1.22185,1393099990.0
2008-10-22 05:43:00,1.22185,1.2225,1.22185,1.22245,1276900006.0
2008-10-22 05:44:00,1.2224,1.2224,1.2216,1.222,851199989.0
2008-10-22 05:45:00,1.2218,1.2218,1.22135,1.2214,767899999.0
2008-10-22 05:46:00,1.2214,1.2216,1.2211,1.2216,1566199995.0
2008-10-22 05:47:00,1.2216,1.2216,1.2216,1.2216,355299988.0
2008-10-22 05:48:00,1.22075,1.2212,1.22075,1.2211,626599996.0
2008-10-22 05:49:00,1.2211,1.2213,1.2211,1.2213,259599999.0
2008-10-22 05:50:00,1.2213,1.22145,1.2211,1.22145,920600000.0
2008-10-22 05:51:00,1.22145,1.2217,1.22115,1.22135,1063300003.0
2008-10-22 05:52:00,1.2223,1.2233,1.2222,1.2233,1550299992.0
2008-10-22 05:53:00,1.22305,1.22415,1.223,1.22415,1550299992.0
2008-10-22 05:54:00,1.2246,1.2257,1.2246,1.2252,1179800020.0
2008-10-22 05:55:00,1.2252,1.2252,1.22475,1.225,1179800020.0
2008-10-22 05:56:00,1.22495,1.22505,1.2247,1.22505,1392899996.0
2008-10-22 05:57:00,1.2251,1.2253,1.2251,1.2253,574300010.0
2008-10-22 05:58:00,1.2253,1.2253,1.22505,1.2251,687800002.0
2008-10-22 05:59:00,1.2251,1.2251,1.2241,1.2242,1588000010.0
2008-10-22 06:00:00,1.22395,1.2248,1.22395,1.2242,1451400030.0
2008-10-22 06:01:00,1.2243,1.2243,1.2243,1.2243,87599998.0
2008-10-22 06:02:00,1.2244,1.22465,1.2242,1.2242,752099997.0
2008-10-22 06:03:00,1.2244,1.22445,1.22385,1.22405,777300003.0
2008-10-22 06:04:00,1.2241,1.2243,1.2241,1.2243,409500003.0
2008-10-22 06:05:00,1.2244,1.22455,1.2242,1.2242,342000000.0
2008-10-22 06:06:00,1.2243,1.2243,1.2242,1.2242,194099991.0
2008-10-22 06:07:00,1.22395,1.22425,1.22395,1.22425,326299999.0
2008-10-22 06:08:00,1.2244,1.22445,1.2244,1.22445,185099998.0
2008-10-22 06:09:00,1.2247,1.2251,1.2247,1.2251,331500005.0
2008-10-22 06:10:00,1.225,1.225,1.22475,1.22495,421099991.0
2008-10-22 06:11:00,1.22505,1.2252,1.22495,1.2252,442800002.0
2008-10-22 06:12:00,1.22535,1.22545,1.22535,1.22545,572399986.0
2008-10-22 06:13:00,1.22545,1.2262,1.22545,1.2262,821499990.0
2008-10-22 06:14:00,1.2261,1.22645,1.2261,1.22645,939300011.0
2008-10-22 06:15:00,1.22645,1.2267,1.22645,1.2267,1542200010.0
2008-10-22 06:16:00,1.2267,1.2277,1.2266,1.2274,561500000.0
2008-10-22 06:17:00,1.22715,1.2273,1.22715,1.22725,561500000.0
2008-10-22 06:18:00,1.22735,1.22745,1.2273,1.2273,698899995.0
2008-10-22 06:19:00,1.22755,1.2281,1.22745,1.2281,2039799977.0
2008-10-22 06:20:00,1.22815,1.22815,1.2279,1.2281,963400012.0
2008-10-22 06:21:00,1.2281,1.2281,1.22805,1.22805,146000000.0
2008-10-22 06:22:00,1.22805,1.22805,1.22795,1.228,742000001.0
2008-10-22 06:23:00,1.228,1.228,1.2277,1.22775,737300003.0
2008-10-22 06:24:00,1.2278,1.2278,1.2276,1.2276,649600010.0
2008-10-22 06:25:00,1.2277,1.22775,1.2275,1.2277,580700002.0
2008-10-22 06:26:00,1.22785,1.22785,1.2277,1.2278,197399998.0
2008-10-22 06:27:00,1.2279,1.228,1.2278,1.2279,550000007.0
2008-10-22 06:28:00,1.2279,1.22835,1.2279,1.22835,1005999996.0
2008-10-22 06:29:00,1.22825,1.2286,1.22825,1.2286,959300012.0
2008-10-22 06:30:00,1.2293,1.2295,1.22825,1.2294,1475500009.0
2008-10-22 06:31:00,1.23,1.2301,1.2294,1.23,2114400003.0
2008-10-22 06:32:00,1.2296,1.2296,1.22865,1.22955,2114400003.0
2008-10-22 06:33:00,1.2293,1.2295,1.2291,1.2295,1032100008.0
2008-10-22 06:34:00,1.22955,1.22995,1.22955,1.22995,1041499997.0
2008-10-22 06:35:00,1.2299,1.23005,1.22935,1.22935,1275899997.0
2008-10-22 06:36:00,1.2296,1.23015,1.2296,1.2296,1139899989.0
2008-10-22 06:37:00,1.2296,1.2297,1.2294,1.22965,859300004.0
2008-10-22 06:38:00,1.2297,1.2302,1.2294,1.22965,1377399994.0
2008-10-22 06:39:00,1.22985,1.2299,1.2294,1.22965,712700010.0
2008-10-22 06:40:00,1.2298,1.23,1.2298,1.23,338899998.0
2008-10-22 06:41:00,1.22965,1.23105,1.22965,1.23105,1603799980.0
2008-10-22 06:42:00,1.2313,1.23135,1.23095,1.2311,565300008.0
2008-10-22 06:43:00,1.23115,1.2313,1.23115,1.2313,515199996.0
2008-10-22 06:44:00,1.2317,1.232,1.2306,1.2312,1779900030.0
2008-10-22 06:45:00,1.2311,1.2315,1.2307,1.2312,1779900030.0
2008-10-22 06:46:00,1.2308,1.2309,1.22985,1.23005,1779900030.0
2008-10-22 06:47:00,1.2301,1.23015,1.2301,1.2301,1859800024.0
2008-10-22 06:48:00,1.2301,1.2304,1.2301,1.2304,1397999992.0
2008-10-22 06:49:00,1.2305,1.2309,1.2305,1.23075,355600011.0
2008-10-22 06:50:00,1.23055,1.2306,1.2303,1.2303,582600008.0
2008-10-22 06:51:00,1.23035,1.23085,1.2303,1.2308,948399995.0
2008-10-22 06:52:00,1.2308,1.2308,1.23015,1.23015,1020100000.0
2008-10-22 06:53:00,1.23005,1.23005,1.2295,1.2298,1294999981.0
2008-10-22 06:54:00,1.22975,1.23,1.22975,1.23,558100005.0
2008-10-22 06:55:00,1.23005,1.23015,1.23,1.23015,362200006.0
2008-10-22 06:56:00,1.23,1.23,1.22985,1.22985,109000000.0
2008-10-22 06:57:00,1.23,1.2306,1.23,1.2306,206500003.0
2008-10-22 06:58:00,1.23075,1.23075,1.2304,1.2307,621400008.0
2008-10-22 06:59:00,1.2305,1.2305,1.2305,1.2305,119800003.0
2008-10-22 07:00:00,1.23076,1.23095,1.23041,1.23088,1383249981.0
2008-10-22 07:01:00,1.2302,1.2302,1.2302,1.2302,115000000.0
2008-10-22 07:02:00,1.2303,1.2303,1.2303,1.2303,113000000.0
2008-10-22 07:03:00,1.2303,1.2303,1.2303,1.2303,137000000.0
2008-10-22 07:04:00,1.2303,1.2303,1.2303,1.2303,120000000.0
2008-10-22 07:05:00,1.2303,1.2303,1.2303,1.2303,65599998.0
2008-10-22 07:06:00,1.2303,1.2303,1.2303,1.2303,226599994.0
2008-10-22 07:07:00,1.2303,1.2304,1.2296,1.2297,1538999977.0
2008-10-22 07:08:00,1.2297,1.22975,1.2297,1.2297,985000005.0
2008-10-22 07:09:00,1.2297,1.2297,1.22895,1.22925,916499985.0
2008-10-22 07:10:00,1.2292,1.22925,1.22895,1.2292,484799995.0
2008-10-22 07:11:00,1.2291,1.2293,1.2288,1.2288,976700004.0
2008-10-22 07:12:00,1.2288,1.229,1.2285,1.2289,1368800007.0
2008-10-22 07:13:00,1.2289,1.2289,1.22825,1.22865,920199991.0
2008-10-22 07:14:00,1.2288,1.2288,1.2288,1.2288,116599998.0
2008-10-22 07:15:00,1.2286,1.2288,1.2286,1.2287,539899995.0
2008-10-22 07:16:00,1.22865,1.2293,1.22845,1.2293,766799999.0
2008-10-22 07:17:00,1.22955,1.2297,1.22905,1.22925,728800003.0
2008-10-22 07:19:00,1.2294,1.22959,1.22901,1.22946,1988199983.0
2008-10-22 07:21:00,1.2293,1.2293,1.22925,1.22925,202599998.0
2008-10-22 07:22:00,1.22935,1.22955,1.2289,1.229,1446900002.0
2008-10-22 07:23:00,1.2292,1.22965,1.2292,1.22945,572800004.0
2008-10-22 07:24:00,1.22969,1.22993,1.22943,1.22985,1961550003.0
2008-10-22 07:25:00,1.22955,1.22955,1.2293,1.2293,342899993.0
2008-10-22 07:26:00,1.22925,1.2294,1.22915,1.2294,501599999.0
2008-10-22 07:27:00,1.2294,1.2295,1.2292,1.2292,552400017.0
2008-10-22 07:28:00,1.2294,1.2294,1.2294,1.2294,98000000.0
2008-10-22 07:29:00,1.2292,1.22945,1.2292,1.22945,355200013.0
2008-10-22 07:30:00,1.2294,1.22945,1.2294,1.2294,318400002.0
2008-10-22 07:31:00,1.22935,1.2295,1.2293,1.2295,521600008.0
2008-10-22 07:32:00,1.22944,1.2296,1.22911,1.22956,1480449986.0
2008-10-22 07:33:00,1.2295,1.2297,1.2295,1.2297,356400009.0
2008-10-22 07:34:00,1.22965,1.22965,1.22895,1.229,1634200006.0
2008-10-22 07:35:00,1.229,1.2291,1.229,1.2291,1409399979.0
2008-10-22 07:36:00,1.2292,1.2293,1.2292,1.2293,267599999.0
2008-10-22 07:37:00,1.22945,1.2298,1.22945,1.2297,772500013.0
2008-10-22 07:38:00,1.22975,1.2303,1.22915,1.23,1593100002.0
2008-10-22 07:39:00,1.23,1.23075,1.23,1.23075,1430600012.0
2008-10-22 07:40:00,1.2312,1.2312,1.2312,1.2312,90200001.0
2008-10-22 07:41:00,1.23125,1.23125,1.23055,1.2308,505100003.0
2008-10-22 07:42:00,1.23065,1.2307,1.2297,1.23,1462600020.0
2008-10-22 07:43:00,1.23015,1.23145,1.22975,1.23005,1722400005.0
2008-10-22 07:44:00,1.2302,1.2304,1.2302,1.2302,215400002.0
2008-10-22 07:45:00,1.2307,1.2307,1.23025,1.23025,266599990.0
2008-10-22 07:46:00,1.2302,1.2303,1.22965,1.22995,482800009.0
2008-10-22 07:47:00,1.23025,1.2305,1.23,1.2302,1740000020.0
2008-10-22 07:48:00,1.2302,1.2302,1.23015,1.23015,204000000.0
2008-10-22 07:49:00,1.2303,1.2304,1.23,1.23,456400011.0
2008-10-22 07:50:00,1.23005,1.23005,1.23,1.23,233000005.0
2008-10-22 07:51:00,1.23015,1.2303,1.23005,1.23005,221600003.0
2008-10-22 07:52:00,1.2301,1.2303,1.2301,1.2302,532600006.0
2008-10-22 07:53:00,1.2303,1.2303,1.23015,1.23015,434000010.0
2008-10-22 07:54:00,1.22995,1.23025,1.22995,1.23025,548600008.0
2008-10-22 07:55:00,1.2304,1.2304,1.2304,1.2304,39000000.0
2008-10-22 07:56:00,1.23008,1.2304,1.22989,1.2304,1391700001.0
2008-10-22 07:57:00,1.23045,1.23045,1.2299,1.2299,318000004.0
2008-10-22 07:58:00,1.23005,1.2304,1.23005,1.2304,671400001.0
2008-10-22 07:59:00,1.2303,1.2303,1.2303,1.2303,71400002.0
2008-10-22 08:00:00,1.23025,1.23025,1.23,1.2301,949800004.0
2008-10-22 08:01:00,1.2296,1.2309,1.2292,1.2305,1061900011.0
2008-10-22 08:02:00,1.23045,1.23045,1.2296,1.2296,1061900011.0
2008-10-22 08:03:00,1.2296,1.22965,1.22875,1.2292,1605600014.0
2008-10-22 08:04:00,1.22925,1.22935,1.22925,1.22935,213599998.0
2008-10-22 08:05:00,1.22935,1.2297,1.2293,1.2297,528599998.0
2008-10-22 08:06:00,1.2301,1.2313,1.2299,1.2306,1038000016.0
2008-10-22 08:07:00,1.23075,1.2313,1.23075,1.23125,1038000016.0
2008-10-22 08:08:00,1.2312,1.23135,1.23075,1.2312,1184200008.0
2008-10-22 08:09:00,1.2318,1.2323,1.2312,1.2313,427200009.0
2008-10-22 08:10:00,1.231,1.2312,1.23065,1.23065,427200009.0
2008-10-22 08:11:00,1.23055,1.23055,1.23005,1.2302,366800009.0
2008-10-22 08:12:00,1.23045,1.2306,1.23005,1.2306,972200000.0
2008-10-22 08:13:00,1.23065,1.231,1.23065,1.2309,552999989.0
2008-10-22 08:14:00,1.23085,1.2309,1.23065,1.23085,519000000.0
2008-10-22 08:15:00,1.23075,1.2313,1.23075,1.2313,1030099997.0
2008-10-22 08:16:00,1.2314,1.2314,1.2314,1.2314,95199997.0
2008-10-22 08:17:00,1.2318,1.2326,1.2318,1.2326,1517399988.0
2008-10-22 08:18:00,1.2323,1.23235,1.23185,1.2321,1517399988.0
2008-10-22 08:19:00,1.2319,1.23225,1.2319,1.23225,1603399986.0
2008-10-22 08:20:00,1.2327,1.2332,1.2326,1.2329,1336400018.0
2008-10-22 08:21:00,1.2323,1.23245,1.23175,1.23245,1336400018.0
2008-10-22 08:22:00,1.23255,1.23265,1.23245,1.23245,522999994.0
2008-10-22 08:23:00,1.2324,1.23245,1.2324,1.23245,154100003.0
2008-10-22 08:24:00,1.2321,1.23225,1.232,1.2322,1201200027.0
2008-10-22 08:25:00,1.23215,1.2324,1.2321,1.23235,673300014.0
2008-10-22 08:26:00,1.2327,1.233,1.2315,1.233,755399986.0
2008-10-22 08:27:00,1.2331,1.2335,1.2331,1.2335,755399986.0
2008-10-22 08:28:00,1.2338,1.2338,1.2326,1.2329,755399986.0
2008-10-22 08:29:00,1.2328,1.2328,1.23225,1.2324,755399986.0
2008-10-22 08:30:00,1.2324,1.2325,1.23225,1.23225,1289000024.0
2008-10-22 08:31:00,1.23225,1.23225,1.2322,1.2322,439199993.0
2008-10-22 08:32:00,1.2321,1.2321,1.2316,1.2321,1305199998.0
2008-10-22 08:33:00,1.23205,1.2324,1.23185,1.2324,1943199981.0
2008-10-22 08:34:00,1.2327,1.233,1.2323,1.2329,426800003.0
2008-10-22 08:35:00,1.233,1.2334,1.2329,1.233,426800003.0
2008-10-22 08:36:00,1.2327,1.2327,1.2323,1.2325,426800003.0
2008-10-22 08:37:00,1.2326,1.2326,1.23215,1.2324,1115999993.0
2008-10-22 08:38:00,1.2325,1.23265,1.2325,1.23265,1074199969.0
2008-10-22 08:39:00,1.23265,1.23265,1.23225,1.2325,1238200012.0
2008-10-22 08:40:00,1.2325,1.23275,1.2325,1.23265,792400001.0
2008-10-22 08:41:00,1.2327,1.23345,1.2327,1.23345,2046199998.0
2008-10-22 08:42:00,1.23335,1.23355,1.2333,1.2335,782400002.0
2008-10-22 08:43:00,1.2335,1.23355,1.2335,1.23355,324000000.0
2008-10-22 08:44:00,1.23355,1.23415,1.23355,1.23415,969000003.0
2008-10-22 08:45:00,1.2342,1.2343,1.2342,1.2343,510800012.0
2008-10-22 08:46:00,1.23425,1.2344,1.2339,1.2341,814799986.0
2008-10-22 08:47:00,1.2342,1.2342,1.2331,1.2335,2028099986.0
2008-10-22 08:48:00,1.23335,1.23335,1.23265,1.233,2028099986.0
2008-10-22 08:49:00,1.23295,1.23325,1.2329,1.23325,1263800010.0
2008-10-22 08:50:00,1.2333,1.2334,1.2328,1.2334,57200001.0
2008-10-22 08:51:00,1.2331,1.2331,1.2331,1.2331,57200001.0
2008-10-22 08:52:00,1.23315,1.23315,1.23255,1.2328,999999991.0
2008-10-22 08:53:00,1.23295,1.23315,1.2329,1.23315,412599990.0
2008-10-22 08:54:00,1.2335,1.2335,1.2333,1.2334,1164800004.0
2008-10-22 08:55:00,1.2335,1.2335,1.2334,1.2334,1164800004.0
2008-10-22 08:56:00,1.2335,1.2341,1.233,1.2332,1164800004.0
2008-10-22 08:57:00,1.2331,1.234,1.2324,1.2325,1164800004.0
2008-10-22 08:58:00,1.23235,1.2324,1.2321,1.2324,1164800004.0
2008-10-22 08:59:00,1.23245,1.23245,1.23195,1.232,1078799995.0
2008-10-22 09:00:00,1.23205,1.2323,1.23195,1.23195,1882199978.0
2008-10-22 09:01:00,1.2319,1.2319,1.23055,1.23075,1646300020.0
2008-10-22 09:02:00,1.2308,1.23125,1.2308,1.2312,1029199997.0
2008-10-22 09:03:00,1.23115,1.23115,1.231,1.23105,706799995.0
2008-10-22 09:04:00,1.2313,1.2313,1.2306,1.231,1779500024.0
2008-10-22 09:05:00,1.23075,1.23105,1.23075,1.23105,1779500024.0
2008-10-22 09:06:00,1.2311,1.23125,1.23105,1.23125,1881600014.0
2008-10-22 09:07:00,1.2312,1.2312,1.2311,1.23115,384000000.0
2008-10-22 09:09:00,1.2311,1.2311,1.23085,1.23085,1031200014.0
2008-10-22 09:10:00,1.2308,1.23095,1.2308,1.23095,812999985.0
2008-10-22 09:11:00,1.231,1.2311,1.231,1.231,870199977.0
2008-10-22 09:12:00,1.23075,1.23155,1.23075,1.23155,870199977.0
2008-10-22 09:13:00,1.23145,1.2316,1.2314,1.2316,1338399992.0
2008-10-22 09:14:00,1.2317,1.2317,1.231,1.2311,389800003.0
2008-10-22 09:15:00,1.2313,1.2317,1.2313,1.2316,1083600000.0
2008-10-22 09:16:00,1.2316,1.2316,1.2316,1.2316,788600006.0
2008-10-22 09:17:00,1.2316,1.23165,1.2311,1.2315,1747499995.0
2008-10-22 09:18:00,1.2311,1.23155,1.2309,1.23155,1964400005.0
2008-10-22 09:19:00,1.23155,1.23165,1.23125,1.23165,1861599989.0
2008-10-22 09:20:00,1.2316,1.23195,1.23155,1.23195,977699989.0
2008-10-22 09:21:00,1.23195,1.2331,1.2319,1.233,1777299999.0
2008-10-22 09:22:00,1.2339,1.2339,1.2331,1.2332,522299994.0
2008-10-22 09:24:00,1.23255,1.2326,1.23225,1.23225,522299994.0
2008-10-22 09:25:00,1.23245,1.2326,1.2322,1.2325,1717699988.0
2008-10-22 09:26:00,1.23255,1.23285,1.2325,1.23285,878499997.0
2008-10-22 09:27:00,1.2329,1.2333,1.2329,1.2333,510400000.0
2008-10-22 09:28:00,1.23325,1.2339,1.23325,1.23385,510400000.0
2008-10-22 09:29:00,1.2335,1.2339,1.233,1.233,343999992.0
2008-10-22 09:30:00,1.233,1.23305,1.233,1.23305,343999992.0
2008-10-22 09:31:00,1.23325,1.2334,1.23325,1.23325,689399990.0
2008-10-22 09:32:00,1.23309,1.23311,1.23267,1.23267,1750549994.0
2008-10-22 09:33:00,1.2333,1.23355,1.2333,1.23355,671800004.0
2008-10-22 09:34:00,1.2335,1.23355,1.2335,1.23355,272500000.0
2008-10-22 09:35:00,1.23365,1.23375,1.23365,1.23375,178400002.0
2008-10-22 09:36:00,1.2338,1.2338,1.2338,1.2338,53700001.0
2008-10-22 09:37:00,1.2341,1.2343,1.234,1.23415,1301299999.0
2008-10-22 09:38:00,1.2341,1.23415,1.23365,1.23385,1854200006.0
2008-10-22 09:39:00,1.23375,1.2338,1.2334,1.2334,1703699986.0
2008-10-22 09:40:00,1.2334,1.2334,1.2334,1.2334,1622599984.0
2008-10-22 09:41:00,1.2335,1.2335,1.2334,1.2334,1074800003.0
2008-10-22 09:42:00,1.2334,1.2334,1.2331,1.2331,1014400000.0
2008-10-22 09:43:00,1.2331,1.23315,1.23305,1.2331,1501600006.0
2008-10-22 09:44:00,1.2335,1.2335,1.2333,1.2335,1197099982.0
2008-10-22 09:45:00,1.2333,1.2335,1.2333,1.2335,1197099982.0
2008-10-22 09:46:00,1.2333,1.2334,1.23325,1.23335,1197099982.0
2008-10-22 09:47:00,1.2335,1.2342,1.2335,1.2342,1037000002.0
2008-10-22 09:48:00,1.2337,1.2342,1.2333,1.2333,1037000002.0
2008-10-22 09:49:00,1.2333,1.23335,1.2332,1.23335,1037000002.0
2008-10-22 09:50:00,1.23335,1.2334,1.23335,1.2334,158200005.0
2008-10-22 09:51:00,1.2334,1.2335,1.2334,1.2335,996550001.0
2008-10-22 09:52:00,1.23331,1.23331,1.23271,1.2332,996550001.0
2008-10-22 09:53:00,1.2336,1.2337,1.2335,1.2337,1990600011.0
2008-10-22 09:54:00,1.2335,1.2337,1.2335,1.2336,1990600011.0
2008-10-22 09:55:00,1.2336,1.2339,1.2336,1.2339,1819800009.0
2008-10-22 09:56:00,1.23395,1.23395,1.2338,1.2339,456800003.0
2008-10-22 09:57:00,1.2339,1.2339,1.2335,1.2336,1405900023.0
2008-10-22 09:58:00,1.23375,1.23405,1.2334,1.2335,2049800008.0
2008-10-22 09:59:00,1.2337,1.2337,1.2335,1.2337,1833499993.0
2008-10-22 10:00:00,1.23355,1.2336,1.23315,1.2332,1833499993.0
2008-10-22 10:01:00,1.2331,1.2342,1.2327,1.2342,1473499984.0
2008-10-22 10:02:00,1.23365,1.234,1.23365,1.2339,1473499984.0
2008-10-22 10:03:00,1.23395,1.234,1.23385,1.23395,1480500022.0
2008-10-22 10:04:00,1.2339,1.2339,1.23325,1.2337,1393899988.0
2008-10-22 10:05:00,1.23375,1.23385,1.2337,1.2337,1363199997.0
2008-10-22 10:06:00,1.2338,1.2339,1.2335,1.2337,1568200001.0
2008-10-22 10:07:00,1.23355,1.2338,1.23355,1.23365,1568200001.0
2008-10-22 10:08:00,1.2336,1.234,1.2335,1.2336,330000004.0
2008-10-22 10:09:00,1.2335,1.2335,1.23345,1.23345,330000004.0
2008-10-22 10:10:00,1.23345,1.23345,1.2331,1.2331,450800001.0
2008-10-22 10:11:00,1.2331,1.2331,1.23255,1.2327,1061100003.0
2008-10-22 10:12:00,1.2327,1.23275,1.2326,1.2326,700200001.0
2008-10-22 10:13:00,1.2326,1.2326,1.2325,1.2325,237300006.0
2008-10-22 10:14:00,1.23255,1.23255,1.23245,1.23255,555000004.0
2008-10-22 10:15:00,1.2325,1.2325,1.23235,1.23245,713399993.0
2008-10-22 10:16:00,1.23245,1.2327,1.2324,1.23265,812499996.0
2008-10-22 10:17:00,1.2326,1.2326,1.23245,1.23245,173500000.0
2008-10-22 10:18:00,1.23255,1.23255,1.23245,1.2325,800100020.0
2008-10-22 10:19:00,1.2325,1.2329,1.23245,1.2329,694599999.0
2008-10-22 10:20:00,1.23295,1.233,1.23275,1.2329,906300003.0
2008-10-22 10:21:00,1.23315,1.2333,1.23315,1.2333,235100005.0
2008-10-22 10:22:00,1.23335,1.2334,1.23285,1.2329,1226399996.0
2008-10-22 10:23:00,1.2329,1.2329,1.23265,1.2327,173800004.0
2008-10-22 10:24:00,1.233,1.233,1.233,1.233,1193099992.0
2008-10-22 10:25:00,1.2328,1.2329,1.23265,1.23285,1193099992.0
2008-10-22 10:26:00,1.2328,1.2328,1.2327,1.23275,375600003.0
2008-10-22 10:27:00,1.2328,1.2328,1.2327,1.2328,709599991.0
2008-10-22 10:28:00,1.23285,1.23285,1.2328,1.23285,192800003.0
2008-10-22 10:29:00,1.2328,1.23285,1.2328,1.23285,217199999.0
2008-10-22 10:30:00,1.23285,1.23295,1.23285,1.23295,316399994.0
2008-10-22 10:31:00,1.23305,1.2331,1.23305,1.2331,210600002.0
2008-10-22 10:32:00,1.23279,1.23294,1.23256,1.23283,835100023.0
2008-10-22 10:33:00,1.2329,1.2329,1.2327,1.2327,1246599994.0
2008-10-22 10:34:00,1.2327,1.2327,1.2321,1.2322,712800004.0
2008-10-22 10:35:00,1.2322,1.2322,1.2317,1.2317,1339600023.0
2008-10-22 10:36:00,1.2318,1.2318,1.2314,1.2314,206399998.0
2008-10-22 10:37:00,1.23125,1.23135,1.23125,1.23135,206399998.0
2008-10-22 10:38:00,1.23135,1.23145,1.23135,1.23145,461000016.0
2008-10-22 10:39:00,1.2318,1.2318,1.2314,1.2314,496800004.0
2008-10-22 10:40:00,1.2312,1.2312,1.2311,1.23115,496800004.0
2008-10-22 10:41:00,1.23105,1.23105,1.2308,1.2308,437699997.0
2008-10-22 10:42:00,1.23075,1.2309,1.23075,1.2309,1323399989.0
2008-10-22 10:43:00,1.2309,1.231,1.23065,1.23065,1554899996.0
2008-10-22 10:44:00,1.23075,1.23075,1.23045,1.2307,1920899967.0
2008-10-22 10:45:00,1.23075,1.2308,1.2306,1.23075,1559799988.0
2008-10-22 10:46:00,1.2311,1.2315,1.231,1.2315,1027900009.0
2008-10-22 10:47:00,1.232,1.2321,1.2311,1.2321,1027900009.0
2008-10-22 10:48:00,1.23165,1.232,1.23155,1.2316,1027900009.0
2008-10-22 10:49:00,1.2316,1.2319,1.2313,1.2316,693399997.0
2008-10-22 10:50:00,1.2317,1.2327,1.2317,1.2325,693399997.0
2008-10-22 10:51:00,1.2324,1.2327,1.2324,1.2327,693399997.0
2008-10-22 10:52:00,1.233,1.233,1.2324,1.2327,1094799982.0
2008-10-22 10:53:00,1.23255,1.23255,1.2324,1.23245,1094799982.0
2008-10-22 10:54:00,1.2324,1.23245,1.23235,1.2324,733699999.0
2008-10-22 10:55:00,1.2324,1.2325,1.2323,1.2324,1191000004.0
2008-10-22 10:56:00,1.2327,1.2342,1.2326,1.2341,1402799983.0
2008-10-22 10:57:00,1.2337,1.23485,1.23355,1.23465,1402799983.0
2008-10-22 10:58:00,1.23465,1.23485,1.2346,1.2347,823800005.0
2008-10-22 10:59:00,1.2359,1.2367,1.2354,1.2354,888299982.0
2008-10-22 11:00:00,1.2355,1.2355,1.2344,1.2344,888299982.0
2008-10-22 11:01:00,1.2345,1.2345,1.23375,1.23415,888299982.0
2008-10-22 11:02:00,1.23425,1.23425,1.23425,1.23425,190399994.0
2008-10-22 11:03:00,1.23425,1.23425,1.23395,1.234,1241900004.0
2008-10-22 11:04:00,1.234,1.234,1.2337,1.23375,778500001.0
2008-10-22 11:05:00,1.234,1.2341,1.2337,1.234,1516699993.0
2008-10-22 11:06:00,1.2337,1.234,1.23365,1.23365,1516699993.0
2008-10-22 11:07:00,1.23365,1.23365,1.2336,1.2336,555299995.0
2008-10-22 11:08:00,1.2336,1.2336,1.23335,1.23355,213000010.0
2008-10-22 11:09:00,1.23335,1.23335,1.2333,1.2333,126700004.0
2008-10-22 11:10:00,1.23325,1.2334,1.23325,1.2333,1835799987.0
2008-10-22 11:11:00,1.2333,1.2333,1.2333,1.2333,354500000.0
2008-10-22 11:12:00,1.2333,1.2333,1.2333,1.2333,102199996.0
2008-10-22 11:13:00,1.2333,1.2333,1.2329,1.2331,1451400008.0
2008-10-22 11:14:00,1.2331,1.23325,1.2328,1.23325,1223200014.0
2008-10-22 11:15:00,1.2332,1.2333,1.23315,1.2333,1762200007.0
2008-10-22 11:16:00,1.23305,1.23325,1.23305,1.2332,1566900001.0
2008-10-22 11:17:00,1.2332,1.23335,1.2332,1.23325,1861299998.0
2008-10-22 11:18:00,1.2333,1.2333,1.23325,1.23325,371100008.0
2008-10-22 11:19:00,1.23325,1.2333,1.23315,1.23325,1335699991.0
2008-10-22 11:20:00,1.23335,1.23335,1.2328,1.2328,987400016.0
2008-10-22 11:21:00,1.2327,1.2327,1.2325,1.2326,1106000007.0
2008-10-22 11:22:00,1.2326,1.2326,1.2324,1.2324,644099999.0
2008-10-22 11:23:00,1.2325,1.2328,1.2322,1.2328,88400002.0
2008-10-22 11:24:00,1.2324,1.2324,1.2324,1.2324,88400002.0
2008-10-22 11:25:00,1.23245,1.2325,1.23245,1.2325,185700005.0
2008-10-22 11:26:00,1.23255,1.23255,1.2325,1.23255,266400001.0
2008-10-22 11:27:00,1.2329,1.2335,1.2329,1.2334,1369299998.0
2008-10-22 11:28:00,1.23315,1.23365,1.23315,1.2333,1369299998.0
2008-10-22 11:29:00,1.2335,1.2335,1.2335,1.2335,638099995.0
2008-10-22 11:30:00,1.2335,1.23355,1.2335,1.2335,947499990.0
2008-10-22 11:31:00,1.2335,1.2335,1.2335,1.2335,69599998.0
2008-10-22 11:32:00,1.23311,1.23325,1.23281,1.23325,1897099985.0
2008-10-22 11:33:00,1.2335,1.2335,1.2335,1.2335,450899997.0
2008-10-22 11:34:00,1.2335,1.2335,1.2335,1.2335,61000000.0
2008-10-22 11:35:00,1.2335,1.2337,1.23225,1.23275,1471900020.0
2008-10-22 11:36:00,1.23275,1.23305,1.23245,1.23265,2024999985.0
2008-10-22 11:37:00,1.23265,1.23265,1.23225,1.23235,1035500004.0
2008-10-22 11:38:00,1.2326,1.2326,1.2315,1.2316,1224599998.0
2008-10-22 11:39:00,1.2315,1.2321,1.2315,1.2316,1224599998.0
2008-10-22 11:40:00,1.2316,1.2323,1.2316,1.2323,1224599998.0
2008-10-22 11:41:00,1.2323,1.2325,1.2323,1.2325,521100005.0
2008-10-22 11:42:00,1.23255,1.2329,1.23255,1.2329,541000001.0
2008-10-22 11:43:00,1.2334,1.2344,1.2334,1.2341,1438400001.0
2008-10-22 11:44:00,1.23395,1.23445,1.23395,1.2344,1438400001.0
2008-10-22 11:45:00,1.23435,1.23435,1.23425,1.23425,547400002.0
2008-10-22 11:46:00,1.23415,1.2343,1.23405,1.2341,1433399993.0
2008-10-22 11:47:00,1.23385,1.23385,1.23375,1.23375,231200006.0
2008-10-22 11:48:00,1.23365,1.23365,1.23355,1.23355,316500010.0
2008-10-22 11:49:00,1.2335,1.2335,1.2335,1.2335,168400002.0
2008-10-22 11:50:00,1.2334,1.23345,1.23335,1.23345,545399995.0
2008-10-22 11:51:00,1.23355,1.23385,1.23355,1.2336,274399991.0
2008-10-22 11:52:00,1.23405,1.2344,1.23405,1.2341,1418399994.0
2008-10-22 11:53:00,1.2342,1.2343,1.2335,1.2339,624299988.0
2008-10-22 11:54:00,1.23355,1.2336,1.2334,1.2334,624299988.0
2008-10-22 11:55:00,1.23335,1.23355,1.23325,1.23355,1183399995.0
2008-10-22 11:56:00,1.23355,1.23385,1.23355,1.23385,788100010.0
2008-10-22 11:57:00,1.23395,1.23425,1.2339,1.23425,801599995.0
2008-10-22 11:58:00,1.2343,1.2344,1.2343,1.2343,599899993.0
2008-10-22 11:59:00,1.2344,1.2345,1.2344,1.2344,353000000.0
2008-10-22 12:00:00,1.2345,1.2345,1.2344,1.2344,353000000.0
2008-10-22 12:01:00,1.2343,1.2343,1.2343,1.2343,353000000.0
2008-10-22 12:02:00,1.2343,1.2343,1.23405,1.23405,181300002.0
2008-10-22 12:03:00,1.23435,1.23435,1.23435,1.23435,137900001.0
2008-10-22 12:04:00,1.23405,1.23405,1.2335,1.2335,1543700026.0
2008-10-22 12:05:00,1.2335,1.2335,1.23335,1.23335,248200006.0
2008-10-22 12:06:00,1.2333,1.23335,1.233,1.2332,1205200021.0
2008-10-22 12:07:00,1.2333,1.2333,1.2331,1.23325,1542399996.0
2008-10-22 12:08:00,1.23325,1.23335,1.23305,1.23335,1343500003.0
2008-10-22 12:09:00,1.23335,1.23355,1.23335,1.23355,966099998.0
2008-10-22 12:10:00,1.2335,1.23385,1.23315,1.2332,1544600009.0
2008-10-22 12:11:00,1.2332,1.2335,1.2332,1.2335,933600000.0
2008-10-22 12:12:00,1.2335,1.2335,1.23315,1.23315,612900016.0
2008-10-22 12:13:00,1.2333,1.2333,1.23325,1.2333,602100007.0
2008-10-22 12:14:00,1.23325,1.23325,1.2331,1.23315,1015000008.0
2008-10-22 12:15:00,1.2331,1.2332,1.23285,1.2332,1216800015.0
2008-10-22 12:16:00,1.23315,1.23325,1.2331,1.2331,329199992.0
2008-10-22 12:17:00,1.2332,1.23355,1.2332,1.23335,563199998.0
2008-10-22 12:18:00,1.23335,1.23335,1.23335,1.23335,127600002.0
2008-10-22 12:19:00,1.23345,1.2336,1.23345,1.2336,403999999.0
2008-10-22 12:20:00,1.2338,1.2338,1.2338,1.2338,292700006.0
2008-10-22 12:21:00,1.2339,1.2339,1.2339,1.2339,292700006.0
2008-10-22 12:22:00,1.2338,1.2339,1.2337,1.2337,292700006.0
2008-10-22 12:23:00,1.2335,1.2336,1.2335,1.2336,292700006.0
2008-10-22 12:24:00,1.23375,1.23375,1.23375,1.23375,167500000.0
2008-10-22 12:25:00,1.23385,1.23385,1.2336,1.2338,1981899991.0
2008-10-22 12:26:00,1.234,1.2347,1.234,1.2345,2014600005.0
2008-10-22 12:27:00,1.23415,1.2351,1.23415,1.2351,2014600005.0
2008-10-22 12:28:00,1.2352,1.2362,1.2352,1.2354,1311500015.0
2008-10-22 12:29:00,1.23545,1.2359,1.23545,1.2358,1403500011.0
2008-10-22 12:30:00,1.2362,1.2368,1.2362,1.2365,432900002.0
2008-10-22 12:31:00,1.2363,1.2364,1.23625,1.2364,432900002.0
2008-10-22 12:32:00,1.2366,1.2367,1.2358,1.236,1249600010.0
2008-10-22 12:33:00,1.23595,1.23595,1.2358,1.2359,1249600010.0
2008-10-22 12:34:00,1.2361,1.2368,1.2361,1.2368,1366300014.0
2008-10-22 12:35:00,1.2369,1.2393,1.2369,1.2386,1366300014.0
2008-10-22 12:36:00,1.2383,1.2383,1.2379,1.2382,1366300014.0
2008-10-22 12:37:00,1.2386,1.2395,1.2382,1.2392,1936499987.0
2008-10-22 12:38:00,1.2394,1.2406,1.2389,1.2399,1936499987.0
2008-10-22 12:39:00,1.2401,1.2414,1.2401,1.2409,1936499987.0
2008-10-22 12:40:00,1.24075,1.2408,1.24,1.24025,1936499987.0
2008-10-22 12:41:00,1.2402,1.2403,1.23975,1.24025,1669300009.0
2008-10-22 12:42:00,1.2405,1.2407,1.2402,1.2405,1832999986.0
2008-10-22 12:43:00,1.2399,1.24035,1.2398,1.24035,1832999986.0
2008-10-22 12:44:00,1.24025,1.2403,1.24005,1.24025,1906199985.0
2008-10-22 12:45:00,1.2402,1.2403,1.24015,1.24025,931499992.0
2008-10-22 12:46:00,1.2402,1.2402,1.2402,1.2402,57799999.0
2008-10-22 12:47:00,1.2403,1.2404,1.2402,1.2404,1774500013.0
2008-10-22 12:48:00,1.24015,1.2402,1.2399,1.23995,1774500013.0
2008-10-22 12:49:00,1.2399,1.24015,1.2397,1.2399,1768200005.0
2008-10-22 12:50:00,1.2399,1.2406,1.2399,1.2405,1510300007.0
2008-10-22 12:51:00,1.2406,1.2409,1.2405,1.2408,1510300007.0
2008-10-22 12:52:00,1.2409,1.241,1.2404,1.2406,1510300007.0
2008-10-22 12:53:00,1.2405,1.2411,1.2405,1.2411,1510300007.0
2008-10-22 12:54:00,1.2411,1.24235,1.24105,1.24235,1879500020.0
2008-10-22 12:55:00,1.2423,1.2423,1.2418,1.24195,1444100020.0
2008-10-22 12:56:00,1.24195,1.24195,1.2418,1.2419,1375700012.0
2008-10-22 12:57:00,1.242,1.2421,1.2416,1.242,1878299993.0
2008-10-22 12:58:00,1.2417,1.2417,1.24095,1.24115,1878299993.0
2008-10-22 12:59:00,1.2412,1.2417,1.2411,1.2413,1981200007.0
2008-10-22 13:00:00,1.2416,1.2416,1.2409,1.2411,1581000025.0
2008-10-22 13:01:00,1.241,1.241,1.24045,1.24045,1581000025.0
2008-10-22 13:02:00,1.24035,1.24035,1.23985,1.2401,1358900003.0
2008-10-22 13:03:00,1.2403,1.24045,1.24025,1.24045,1309200012.0
2008-10-22 13:04:00,1.24055,1.2406,1.24055,1.2406,297599999.0
2008-10-22 13:05:00,1.2405,1.24055,1.23995,1.24015,1795000010.0
2008-10-22 13:06:00,1.2404,1.2405,1.2401,1.2402,839600010.0
2008-10-22 13:07:00,1.24015,1.24035,1.24,1.24005,1459199998.0
2008-10-22 13:08:00,1.24015,1.24025,1.2399,1.24025,1803499980.0
2008-10-22 13:09:00,1.24035,1.24045,1.24025,1.2404,1651400008.0
2008-10-22 13:10:00,1.24035,1.24065,1.24015,1.24055,1920599991.0
2008-10-22 13:11:00,1.2405,1.2406,1.2405,1.2406,151700001.0
2008-10-22 13:12:00,1.24055,1.2408,1.24055,1.2408,379799997.0
2008-10-22 13:13:00,1.24105,1.24155,1.2409,1.2414,1735699996.0
2008-10-22 13:14:00,1.2414,1.24155,1.2414,1.2415,804900002.0
2008-10-22 13:15:00,1.2415,1.2417,1.2415,1.2417,909399998.0
2008-10-22 13:16:00,1.2417,1.2417,1.24165,1.2417,942499983.0
2008-10-22 13:17:00,1.2419,1.2419,1.2415,1.2415,2126600020.0
2008-10-22 13:18:00,1.2413,1.2416,1.24095,1.2414,2126600020.0
2008-10-22 13:19:00,1.2415,1.2416,1.2413,1.2414,793800001.0
2008-10-22 13:20:00,1.24125,1.2416,1.24125,1.24155,793800001.0
2008-10-22 13:21:00,1.2415,1.2415,1.2413,1.2414,582500003.0
2008-10-22 13:22:00,1.2413,1.24145,1.2413,1.24145,1054999996.0
2008-10-22 13:23:00,1.2416,1.24185,1.2416,1.2418,475099993.0
2008-10-22 13:24:00,1.2419,1.2419,1.2418,1.2418,228699997.0
2008-10-22 13:25:00,1.242,1.242,1.2416,1.2417,1761300027.0
2008-10-22 13:26:00,1.2419,1.2419,1.2412,1.2412,537200003.0
2008-10-22 13:27:00,1.2411,1.2411,1.24075,1.24105,537200003.0
2008-10-22 13:28:00,1.2413,1.2424,1.2413,1.2415,1588200026.0
2008-10-22 13:29:00,1.2414,1.2416,1.241,1.24125,1588200026.0
2008-10-22 13:30:00,1.2413,1.2413,1.2411,1.24115,277500008.0
2008-10-22 13:31:00,1.24125,1.24125,1.24115,1.24115,304900005.0
2008-10-22 13:32:00,1.2413,1.242,1.2412,1.242,1203799990.0
2008-10-22 13:33:00,1.2419,1.2422,1.24175,1.2422,1203799990.0
2008-10-22 13:34:00,1.2422,1.2434,1.24215,1.24285,1540600001.0
2008-10-22 13:35:00,1.2432,1.2435,1.2422,1.2434,1007600012.0
2008-10-22 13:36:00,1.243,1.2444,1.243,1.2444,1007600012.0
2008-10-22 13:37:00,1.2442,1.2466,1.2442,1.2456,1007600012.0
2008-10-22 13:38:00,1.2459,1.2468,1.2457,1.2466,1007600012.0
2008-10-22 13:39:00,1.2465,1.2471,1.2464,1.247,1007600012.0
2008-10-22 13:40:00,1.2469,1.247,1.2467,1.2468,1007600012.0
2008-10-22 13:41:00,1.2467,1.2467,1.24645,1.2465,1007600012.0
2008-10-22 13:42:00,1.2467,1.2469,1.246,1.2462,1047299988.0
2008-10-22 13:43:00,1.246,1.2461,1.246,1.2461,1047299988.0
2008-10-22 13:44:00,1.2461,1.2461,1.24575,1.2458,454900004.0
2008-10-22 13:45:00,1.2458,1.2458,1.24505,1.24525,2100400008.0
2008-10-22 13:46:00,1.2453,1.24575,1.2452,1.2457,1096400009.0
2008-10-22 13:47:00,1.2459,1.246,1.2456,1.2459,2128000008.0
2008-10-22 13:48:00,1.2457,1.2458,1.2453,1.2454,2128000008.0
2008-10-22 13:49:00,1.24545,1.2463,1.24545,1.24625,1611600002.0
2008-10-22 13:50:00,1.2462,1.2467,1.24605,1.2467,866900005.0
2008-10-22 13:51:00,1.2468,1.2482,1.2468,1.248,754099992.0
2008-10-22 13:52:00,1.2477,1.2492,1.2477,1.2492,754099992.0
2008-10-22 13:53:00,1.2491,1.2499,1.2491,1.2496,754099992.0
2008-10-22 13:54:00,1.2499,1.2512,1.2499,1.251,754099992.0
2008-10-22 13:55:00,1.2509,1.251,1.2496,1.2497,754099992.0
2008-10-22 13:56:00,1.2496,1.2497,1.2492,1.2494,754099992.0
2008-10-22 13:57:00,1.2493,1.2494,1.2487,1.2487,754099992.0
2008-10-22 13:58:00,1.2486,1.2486,1.2472,1.2479,754099992.0
2008-10-22 13:59:00,1.2477,1.2478,1.24765,1.2478,754099992.0
2008-10-22 14:00:00,1.2478,1.2485,1.2478,1.2485,1451899992.0
2008-10-22 14:01:00,1.24855,1.24875,1.24855,1.24875,262700001.0
2008-10-22 14:02:00,1.2489,1.249,1.2489,1.249,731699992.0
2008-10-22 14:03:00,1.24895,1.24935,1.24885,1.24925,1251400008.0
2008-10-22 14:04:00,1.24905,1.2492,1.24905,1.24905,468099998.0
2008-10-22 14:05:00,1.24905,1.24945,1.24905,1.2494,1274899983.0
2008-10-22 14:06:00,1.2493,1.2494,1.24895,1.24915,1678900011.0
2008-10-22 14:07:00,1.2492,1.2504,1.2492,1.2504,1453500027.0
2008-10-22 14:08:00,1.25015,1.25055,1.25005,1.25045,1453500027.0
2008-10-22 14:09:00,1.2505,1.25115,1.2505,1.2505,1154900015.0
2008-10-22 14:10:00,1.2504,1.25085,1.2504,1.25085,434499998.0
2008-10-22 14:11:00,1.2513,1.2522,1.2513,1.2516,1359799997.0
2008-10-22 14:12:00,1.2518,1.2518,1.2513,1.2514,1359799997.0
2008-10-22 14:13:00,1.25155,1.2518,1.2513,1.2518,1964100002.0
2008-10-22 14:14:00,1.2521,1.2525,1.2517,1.2521,1528999981.0
2008-10-22 14:15:00,1.2522,1.2531,1.2522,1.253,1528999981.0
2008-10-22 14:16:00,1.2531,1.2541,1.253,1.2541,1528999981.0
2008-10-22 14:17:00,1.254,1.254,1.2526,1.2529,1528999981.0
2008-10-22 14:18:00,1.25275,1.25325,1.2527,1.25295,1528999981.0
2008-10-22 14:19:00,1.253,1.2545,1.253,1.254,1954240001.0
2008-10-22 14:20:00,1.2538,1.2542,1.2535,1.2535,1954240001.0
2008-10-22 14:21:00,1.2534,1.2534,1.2515,1.2528,1954240001.0
2008-10-22 14:22:00,1.2526,1.2529,1.252,1.2524,1954240001.0
2008-10-22 14:23:00,1.2525,1.2525,1.2508,1.2515,1954240001.0
2008-10-22 14:24:00,1.2514,1.2519,1.2506,1.2519,1954240001.0
2008-10-22 14:25:00,1.2518,1.2518,1.251,1.2514,1954240001.0
2008-10-22 14:26:00,1.2513,1.2514,1.2503,1.251,1954240001.0
2008-10-22 14:27:00,1.2511,1.2518,1.2511,1.2516,1954240001.0
2008-10-22 14:28:00,1.2515,1.2515,1.2496,1.2499,1954240001.0
2008-10-22 14:29:00,1.25,1.251,1.2496,1.251,1954240001.0
2008-10-22 14:30:00,1.2507,1.2513,1.2505,1.2506,1954240001.0
2008-10-22 14:31:00,1.2505,1.2509,1.2504,1.2508,1954240001.0
2008-10-22 14:32:00,1.2507,1.2517,1.2504,1.2514,1954240001.0
2008-10-22 14:33:00,1.2513,1.2514,1.25,1.25,1954240001.0
2008-10-22 14:34:00,1.2501,1.251,1.2498,1.251,1954240001.0
2008-10-22 14:35:00,1.2508,1.2521,1.2505,1.2513,1954240001.0
2008-10-22 14:36:00,1.2511,1.2515,1.2505,1.2515,1954240001.0
2008-10-22 14:37:00,1.2516,1.2517,1.2511,1.2512,1954240001.0
2008-10-22 14:38:00,1.2511,1.2512,1.2508,1.251,1954240001.0
2008-10-22 14:39:00,1.2511,1.2514,1.2508,1.2509,1954240001.0
2008-10-22 14:40:00,1.251,1.25105,1.25075,1.25095,1954240001.0
2008-10-22 14:41:00,1.2509,1.25095,1.25075,1.25085,1706720011.0
2008-10-22 14:42:00,1.2508,1.2508,1.2505,1.2505,1993980005.0
2008-10-22 14:43:00,1.2506,1.2506,1.2494,1.2494,1993980005.0
2008-10-22 14:44:00,1.2492,1.2492,1.2485,1.2488,1993980005.0
2008-10-22 14:45:00,1.2486,1.2489,1.2483,1.2488,1993980005.0
2008-10-22 14:46:00,1.2486,1.2492,1.2485,1.2489,1993980005.0
2008-10-22 14:47:00,1.249,1.249,1.2483,1.2485,1993980005.0
2008-10-22 14:48:00,1.2484,1.2484,1.248,1.2482,1993980005.0
2008-10-22 14:49:00,1.2479,1.2485,1.2476,1.248,1993980005.0
2008-10-22 14:50:00,1.2479,1.2487,1.2478,1.2481,1993980005.0
2008-10-22 14:51:00,1.2482,1.2484,1.2478,1.2482,1993980005.0
2008-10-22 14:52:00,1.2485,1.2486,1.2483,1.2486,1982400009.0
2008-10-22 14:53:00,1.2485,1.2487,1.2481,1.2483,1982400009.0
2008-10-22 14:54:00,1.2484,1.2489,1.2483,1.2489,1982400009.0
2008-10-22 14:55:00,1.24875,1.2491,1.2486,1.2486,1982400009.0
2008-10-22 14:56:00,1.2488,1.2489,1.2484,1.2486,1237379996.0
2008-10-22 14:57:00,1.24845,1.24855,1.248,1.24835,1237379996.0
2008-10-22 14:58:00,1.2484,1.2485,1.2482,1.2485,1568220005.0
2008-10-22 14:59:00,1.2486,1.2493,1.2484,1.2487,1568220005.0
2008-10-22 15:00:00,1.2486,1.2488,1.2482,1.2484,1568220005.0
2008-10-22 15:01:00,1.2485,1.2486,1.2479,1.2481,1568220005.0
2008-10-22 15:02:00,1.2482,1.2483,1.2479,1.2483,1568220005.0
2008-10-22 15:03:00,1.2482,1.2489,1.2477,1.2487,1568220005.0
2008-10-22 15:04:00,1.2486,1.2488,1.2484,1.2486,1568220005.0
2008-10-22 15:05:00,1.2485,1.2485,1.2483,1.2485,1568220005.0
2008-10-22 15:06:00,1.2486,1.2488,1.2486,1.2487,1568220005.0
2008-10-22 15:07:00,1.2483,1.2486,1.248,1.2483,1568220005.0
2008-10-22 15:08:00,1.24815,1.24845,1.2481,1.24835,1568220005.0
2008-10-22 15:09:00,1.2485,1.2489,1.2484,1.2487,1910400000.0
2008-10-22 15:10:00,1.249,1.2495,1.249,1.2494,1910400000.0
2008-10-22 15:11:00,1.2493,1.2495,1.249,1.2493,1910400000.0
2008-10-22 15:12:00,1.2494,1.2494,1.2485,1.249,1910400000.0
2008-10-22 15:13:00,1.2491,1.2499,1.2491,1.2499,1910400000.0
2008-10-22 15:14:00,1.2497,1.2511,1.2497,1.2511,1910400000.0
2008-10-22 15:15:00,1.2511,1.25125,1.25085,1.2509,1910400000.0
2008-10-22 15:16:00,1.2511,1.2511,1.2501,1.2505,1649040014.0
2008-10-22 15:17:00,1.25005,1.25035,1.24985,1.25035,1649040014.0
2008-10-22 15:18:00,1.25,1.25,1.24975,1.24975,1931060007.0
2008-10-22 15:19:00,1.2501,1.2505,1.2499,1.2503,1383680000.0
2008-10-22 15:20:00,1.25025,1.25035,1.2501,1.25035,1383680000.0
2008-10-22 15:21:00,1.2506,1.2511,1.2506,1.2506,1349899994.0
2008-10-22 15:22:00,1.2507,1.2511,1.2504,1.2509,1349899994.0
2008-10-22 15:23:00,1.2507,1.2512,1.2505,1.2505,1349899994.0
2008-10-22 15:24:00,1.25035,1.2504,1.2502,1.2503,1349899994.0
2008-10-22 15:25:00,1.2506,1.2509,1.2504,1.2508,1355020027.0
2008-10-22 15:26:00,1.25065,1.25075,1.2506,1.2506,1355020027.0
2008-10-22 15:27:00,1.2506,1.2507,1.25,1.2504,1798960011.0
2008-10-22 15:28:00,1.2506,1.2508,1.2506,1.2506,1840199996.0
2008-10-22 15:29:00,1.2507,1.2509,1.2504,1.2504,1840199996.0
2008-10-22 15:30:00,1.2505,1.2505,1.2496,1.2496,1840199996.0
2008-10-22 15:31:00,1.2495,1.25,1.2495,1.2497,1840199996.0
2008-10-22 15:32:00,1.2497,1.24985,1.2496,1.24985,1840199996.0
2008-10-22 15:33:00,1.2501,1.2501,1.2494,1.2494,1585980001.0
2008-10-22 15:34:00,1.2493,1.2494,1.249,1.249,1585980001.0
2008-10-22 15:35:00,1.2489,1.2491,1.2476,1.2477,1585980001.0
2008-10-22 15:36:00,1.2476,1.2485,1.2475,1.2482,1585980001.0
2008-10-22 15:37:00,1.2483,1.2488,1.2483,1.2487,1585980001.0
2008-10-22 15:38:00,1.2486,1.2488,1.2486,1.2488,1585980001.0
2008-10-22 15:39:00,1.2488,1.2488,1.24825,1.2487,1293219988.0
2008-10-22 15:40:00,1.2486,1.2486,1.2481,1.2481,1423579996.0
2008-10-22 15:41:00,1.2482,1.2482,1.2476,1.2476,1423579996.0
2008-10-22 15:42:00,1.2475,1.2475,1.2468,1.2469,1423579996.0
2008-10-22 15:43:00,1.2468,1.2479,1.2468,1.2476,1423579996.0
2008-10-22 15:44:00,1.2475,1.2476,1.2474,1.2476,1423579996.0
2008-10-22 15:45:00,1.2479,1.2483,1.2476,1.2476,1423579996.0
2008-10-22 15:46:00,1.2477,1.2479,1.2476,1.2477,1423579996.0
2008-10-22 15:47:00,1.2476,1.2477,1.2471,1.2473,1423579996.0
2008-10-22 15:48:00,1.24735,1.2475,1.2473,1.2474,1423579996.0
2008-10-22 15:49:00,1.2474,1.2476,1.2474,1.2475,876299999.0
2008-10-22 15:50:00,1.2473,1.2481,1.2472,1.248,684139995.0
2008-10-22 15:51:00,1.2479,1.2482,1.2477,1.2482,684139995.0
2008-10-22 15:52:00,1.2481,1.2485,1.248,1.2485,684139995.0
2008-10-22 15:53:00,1.2486,1.2492,1.2485,1.2488,684139995.0
2008-10-22 15:54:00,1.24895,1.249,1.2488,1.2489,684139995.0
2008-10-22 15:55:00,1.2489,1.2493,1.2488,1.2493,1789620005.0
2008-10-22 15:56:00,1.2494,1.2496,1.24915,1.24915,1789620005.0
2008-10-22 15:57:00,1.24935,1.2494,1.24885,1.24895,1080820007.0
2008-10-22 15:58:00,1.24895,1.24905,1.24885,1.249,1814520006.0
2008-10-22 15:59:00,1.2489,1.2489,1.2476,1.2485,2071139983.0
2008-10-22 16:00:00,1.2486,1.2489,1.2479,1.2489,2071139983.0
2008-10-22 16:01:00,1.24895,1.2492,1.24855,1.24905,2071139983.0
2008-10-22 16:02:00,1.2491,1.2491,1.2484,1.2487,406700004.0
2008-10-22 16:03:00,1.2489,1.249,1.2481,1.2482,406700004.0
2008-10-22 16:04:00,1.2483,1.2483,1.2483,1.2483,406700004.0
2008-10-22 16:05:00,1.2483,1.2489,1.2479,1.2479,2133840014.0
2008-10-22 16:06:00,1.2477,1.2477,1.2456,1.2456,2133840014.0
2008-10-22 16:07:00,1.2454,1.2469,1.244,1.2468,2133840014.0
2008-10-22 16:08:00,1.2467,1.2479,1.2466,1.2477,2133840014.0
2008-10-22 16:09:00,1.2479,1.2479,1.2471,1.2475,2133840014.0
2008-10-22 16:10:00,1.2472,1.2476,1.2471,1.2472,2133840014.0
2008-10-22 16:11:00,1.24715,1.2472,1.2468,1.24705,2144134987.0
2008-10-22 16:12:00,1.247,1.2471,1.2456,1.2456,1861655005.0
2008-10-22 16:13:00,1.2454,1.2459,1.245,1.2451,1861655005.0
2008-10-22 16:14:00,1.245,1.2451,1.2449,1.245,1861655005.0
2008-10-22 16:15:00,1.2448,1.2448,1.2441,1.2443,1861655005.0
2008-10-22 16:16:00,1.2444,1.2444,1.2436,1.2436,1861655005.0
2008-10-22 16:17:00,1.2433,1.2441,1.2433,1.2441,1861655005.0
2008-10-22 16:18:00,1.244,1.2443,1.244,1.2443,1861655005.0
2008-10-22 16:19:00,1.2443,1.2447,1.2442,1.24455,1870910003.0
2008-10-22 16:20:00,1.2447,1.245,1.2446,1.2448,2122985009.0
2008-10-22 16:21:00,1.2446,1.2468,1.2446,1.2466,2122985009.0
2008-10-22 16:22:00,1.24645,1.247,1.24635,1.247,2122985009.0
2008-10-22 16:23:00,1.247,1.247,1.24665,1.24665,1448004992.0
2008-10-22 16:24:00,1.2467,1.24725,1.24665,1.24725,2082090006.0
2008-10-22 16:25:00,1.24725,1.2481,1.24725,1.2481,2054784988.0
2008-10-22 16:26:00,1.2481,1.2486,1.24805,1.2486,1408664993.0
2008-10-22 16:27:00,1.2486,1.2488,1.24815,1.24825,1367775003.0
2008-10-22 16:28:00,1.2485,1.2485,1.2482,1.2484,1028840020.0
2008-10-22 16:29:00,1.2483,1.2485,1.2479,1.2482,1028840020.0
2008-10-22 16:30:00,1.2483,1.2488,1.2479,1.2479,1028840020.0
2008-10-22 16:31:00,1.2477,1.248,1.2472,1.2473,1028840020.0
2008-10-22 16:32:00,1.2472,1.2472,1.2465,1.2465,1028840020.0
2008-10-22 16:33:00,1.2464,1.2467,1.2461,1.2463,1028840020.0
2008-10-22 16:34:00,1.2461,1.2463,1.2459,1.2459,1028840020.0
2008-10-22 16:35:00,1.2457,1.2461,1.2456,1.2456,1028840020.0
2008-10-22 16:36:00,1.2455,1.246,1.2455,1.2459,1028840020.0
2008-10-22 16:37:00,1.246,1.2472,1.246,1.2471,1028840020.0
2008-10-22 16:38:00,1.2472,1.2482,1.2472,1.2477,1028840020.0
2008-10-22 16:39:00,1.2479,1.2479,1.2472,1.2472,1028840020.0
2008-10-22 16:40:00,1.2474,1.2476,1.247,1.2474,1028840020.0
2008-10-22 16:41:00,1.2475,1.2476,1.2471,1.2476,1028840020.0
2008-10-22 16:42:00,1.2479,1.2495,1.2477,1.2489,1028840020.0
2008-10-22 16:43:00,1.2488,1.2494,1.2484,1.2486,1028840020.0
2008-10-22 16:44:00,1.2487,1.2487,1.2482,1.2487,1028840020.0
2008-10-22 16:45:00,1.249,1.2496,1.249,1.2493,1028840020.0
2008-10-22 16:46:00,1.2492,1.2494,1.249,1.249,1028840020.0
2008-10-22 16:47:00,1.2489,1.249,1.2476,1.2484,1028840020.0
2008-10-22 16:48:00,1.2483,1.2488,1.2482,1.2483,1028840020.0
2008-10-22 16:49:00,1.2483,1.2483,1.24785,1.2481,1028840020.0
2008-10-22 16:50:00,1.2481,1.2482,1.248,1.2482,1859345007.0
2008-10-22 16:51:00,1.2483,1.249,1.2483,1.2488,1906204979.0
2008-10-22 16:52:00,1.249,1.2506,1.2489,1.2504,1906204979.0
2008-10-22 16:53:00,1.2502,1.2504,1.2493,1.2494,1906204979.0
2008-10-22 16:54:00,1.2493,1.25,1.2483,1.2487,1906204979.0
2008-10-22 16:55:00,1.2486,1.2488,1.2473,1.2481,1906204979.0
2008-10-22 16:56:00,1.248,1.248,1.2471,1.2475,1906204979.0
2008-10-22 16:57:00,1.2476,1.2489,1.2474,1.2485,1906204979.0
2008-10-22 16:58:00,1.2484,1.249,1.2484,1.2488,1906204979.0
2008-10-22 16:59:00,1.2489,1.2497,1.2488,1.2495,1906204979.0
2008-10-22 17:00:00,1.2494,1.2494,1.2483,1.2484,1906204979.0
2008-10-22 17:01:00,1.2485,1.2487,1.2472,1.2473,1906204979.0
2008-10-22 17:02:00,1.2472,1.2477,1.2472,1.2472,1906204979.0
2008-10-22 17:03:00,1.2472,1.2475,1.2471,1.24735,1906204979.0
2008-10-22 17:04:00,1.2473,1.2474,1.2472,1.2472,1887830009.0
2008-10-22 17:05:00,1.2472,1.2482,1.2472,1.2481,1887830009.0
2008-10-22 17:06:00,1.248,1.2485,1.248,1.2483,1912719996.0
2008-10-22 17:07:00,1.24825,1.24855,1.2477,1.24795,1912719996.0
2008-10-22 17:08:00,1.2479,1.2479,1.2475,1.24755,1142290006.0
2008-10-22 17:09:00,1.2475,1.24775,1.24745,1.24775,623595003.0
2008-10-22 17:10:00,1.24765,1.24825,1.24765,1.24825,854599997.0
2008-10-22 17:11:00,1.24835,1.24875,1.24835,1.24875,1126370004.0
2008-10-22 17:12:00,1.2487,1.2488,1.24855,1.24865,1819269987.0
2008-10-22 17:13:00,1.2487,1.24875,1.24845,1.2486,1530024995.0
2008-10-22 17:14:00,1.24855,1.24855,1.2482,1.24825,2066635018.0
2008-10-22 17:15:00,1.2483,1.24865,1.2483,1.2486,536114998.0
2008-10-22 17:16:00,1.2487,1.249,1.2484,1.249,1509199998.0
2008-10-22 17:17:00,1.2491,1.2491,1.2484,1.2488,706049997.0
2008-10-22 17:18:00,1.24875,1.24875,1.24845,1.2485,706049997.0
2008-10-22 17:19:00,1.2486,1.249,1.2485,1.2488,1224310000.0
2008-10-22 17:20:00,1.2489,1.249,1.2488,1.2489,1224310000.0
2008-10-22 17:21:00,1.24895,1.249,1.24895,1.249,1217744988.0
2008-10-22 17:22:00,1.2491,1.2492,1.2489,1.2492,1284884996.0
2008-10-22 17:23:00,1.24925,1.24945,1.24925,1.24935,1284884996.0
2008-10-22 17:24:00,1.2494,1.2494,1.24905,1.2491,1225975017.0
2008-10-22 17:25:00,1.2492,1.2493,1.24895,1.2493,1332574996.0
2008-10-22 17:26:00,1.24935,1.2496,1.24935,1.24945,1792354981.0
2008-10-22 17:27:00,1.2495,1.24965,1.2494,1.24945,1798319994.0
2008-10-22 17:28:00,1.2492,1.2496,1.24915,1.24925,2050105004.0
2008-10-22 17:29:00,1.2492,1.25,1.2492,1.25,1045959990.0
2008-10-22 17:30:00,1.24995,1.25,1.2497,1.2498,1045959990.0
2008-10-22 17:31:00,1.2499,1.2499,1.249,1.2491,966134998.0
2008-10-22 17:32:00,1.2492,1.2492,1.24855,1.249,966134998.0
2008-10-22 17:33:00,1.249,1.24905,1.24835,1.2484,1342574994.0
2008-10-22 17:34:00,1.24875,1.2493,1.2487,1.24905,1729220001.0
2008-10-22 17:35:00,1.24905,1.24915,1.24885,1.2491,1940819985.0
2008-10-22 17:36:00,1.24915,1.24935,1.24905,1.2493,1291189996.0
2008-10-22 17:37:00,1.2494,1.25065,1.2494,1.2506,1489145001.0
2008-10-22 17:38:00,1.2506,1.2506,1.25055,1.2506,599244998.0
2008-10-22 17:39:00,1.25035,1.25035,1.25005,1.25005,1319640008.0
2008-10-22 17:40:00,1.25005,1.2503,1.25005,1.2503,596710000.0
2008-10-22 17:41:00,1.2503,1.25045,1.25005,1.25035,762450009.0
2008-10-22 17:42:00,1.25035,1.25035,1.24945,1.24945,2066734997.0
2008-10-22 17:43:00,1.2494,1.24945,1.24915,1.24915,1320700001.0
2008-10-22 17:44:00,1.24915,1.24925,1.24895,1.24915,1238030001.0
2008-10-22 17:45:00,1.2493,1.24945,1.24905,1.24945,870649999.0
2008-10-22 17:46:00,1.24955,1.24955,1.2491,1.24945,2028060008.0
2008-10-22 17:47:00,1.24945,1.2505,1.24945,1.25035,1237969997.0
2008-10-22 17:48:00,1.2503,1.2504,1.25005,1.2501,1143035008.0
2008-10-22 17:49:00,1.25005,1.2503,1.2497,1.25015,2121605006.0
2008-10-22 17:50:00,1.2503,1.2507,1.2501,1.2504,1415599979.0
2008-10-22 17:51:00,1.2505,1.2505,1.2501,1.2501,1415599979.0
2008-10-22 17:52:00,1.25005,1.25045,1.25005,1.25025,1415599979.0
2008-10-22 17:53:00,1.2503,1.25055,1.2503,1.25045,1161344997.0
2008-10-22 17:54:00,1.2504,1.2504,1.24995,1.24995,1215624997.0
2008-10-22 17:55:00,1.24995,1.25065,1.24995,1.25055,1836384995.0
2008-10-22 17:56:00,1.2507,1.2507,1.2505,1.25055,650290001.0
2008-10-22 17:57:00,1.25055,1.25055,1.24995,1.24995,1541365017.0
2008-10-22 17:58:00,1.25,1.2505,1.25,1.25025,1026660003.0
2008-10-22 17:59:00,1.2503,1.2503,1.2496,1.2496,1457649999.0
2008-10-22 18:00:00,1.2496,1.24975,1.24925,1.2495,1457649999.0
2008-10-22 18:01:00,1.2495,1.2495,1.24895,1.2491,2083604999.0
2008-10-22 18:02:00,1.2492,1.2492,1.2489,1.24915,1502635003.0
2008-10-22 18:03:00,1.24895,1.24905,1.24895,1.249,1152329979.0
2008-10-22 18:04:00,1.249,1.2496,1.249,1.24955,1287729999.0
2008-10-22 18:05:00,1.2495,1.24975,1.24945,1.2495,2097545000.0
2008-10-22 18:06:00,1.24955,1.24965,1.2495,1.24955,1222154990.0
2008-10-22 18:07:00,1.2495,1.2502,1.2495,1.2499,678615006.0
2008-10-22 18:08:00,1.2498,1.2499,1.2498,1.2499,678615006.0
2008-10-22 18:09:00,1.25,1.2505,1.25,1.25,1641990008.0
2008-10-22 18:10:00,1.25005,1.25045,1.25005,1.25025,1641990008.0
2008-10-22 18:11:00,1.2502,1.2507,1.2501,1.2505,1904349996.0
2008-10-22 18:12:00,1.2504,1.2505,1.2502,1.2504,1904349996.0
2008-10-22 18:13:00,1.2503,1.2507,1.2503,1.2505,1904349996.0
2008-10-22 18:14:00,1.2505,1.25075,1.2501,1.25075,2058479997.0
2008-10-22 18:15:00,1.2507,1.2507,1.2503,1.2506,1855994995.0
2008-10-22 18:16:00,1.2506,1.25065,1.25015,1.25055,1855994995.0
2008-10-22 18:17:00,1.2506,1.251,1.2504,1.2506,1239725011.0
2008-10-22 18:18:00,1.2505,1.2506,1.2497,1.2499,1239725011.0
2008-10-22 18:19:00,1.2497,1.25,1.2497,1.2497,1239725011.0
2008-10-22 18:20:00,1.24975,1.24975,1.24925,1.24935,1239725011.0
2008-10-22 18:21:00,1.2494,1.2495,1.2485,1.2485,1528795002.0
2008-10-22 18:22:00,1.2489,1.2489,1.2487,1.2488,1528795002.0
2008-10-22 18:23:00,1.24845,1.2493,1.24845,1.2492,1528795002.0
2008-10-22 18:24:00,1.2492,1.2493,1.2487,1.2488,1084790003.0
2008-10-22 18:25:00,1.2489,1.2489,1.2486,1.2486,1084790003.0
2008-10-22 18:26:00,1.2485,1.2485,1.2479,1.2479,1084790003.0
2008-10-22 18:27:00,1.2479,1.24795,1.24775,1.24785,1084790003.0
2008-10-22 18:28:00,1.2478,1.2485,1.2477,1.2482,1620009987.0
2008-10-22 18:29:00,1.2483,1.2488,1.2483,1.2487,1620009987.0
2008-10-22 18:30:00,1.2488,1.2504,1.2488,1.249,1620009987.0
2008-10-22 18:31:00,1.24905,1.24915,1.2489,1.24895,1620009987.0
2008-10-22 18:32:00,1.2489,1.2489,1.24845,1.2487,945784988.0
2008-10-22 18:33:00,1.24865,1.24865,1.24865,1.24865,328390007.0
2008-10-22 18:34:00,1.2487,1.24885,1.2487,1.24885,466260006.0
2008-10-22 18:35:00,1.249,1.2494,1.249,1.2493,1747170008.0
2008-10-22 18:36:00,1.2494,1.2506,1.2493,1.2505,1747170008.0
2008-10-22 18:37:00,1.25025,1.2506,1.2502,1.2506,1390250020.0
2008-10-22 18:38:00,1.25065,1.25095,1.2506,1.2509,1482230016.0
2008-10-22 18:39:00,1.251,1.25115,1.2507,1.25085,1450685014.0
2008-10-22 18:40:00,1.25085,1.251,1.2507,1.251,2100434985.0
2008-10-22 18:41:00,1.2512,1.252,1.2512,1.2514,964024994.0
2008-10-22 18:42:00,1.2515,1.2517,1.2511,1.2516,964024994.0
2008-10-22 18:43:00,1.2517,1.2517,1.2512,1.2513,964024994.0
2008-10-22 18:44:00,1.2512,1.2512,1.2499,1.25,964024994.0
2008-10-22 18:45:00,1.2501,1.2504,1.2492,1.2504,964024994.0
2008-10-22 18:46:00,1.2503,1.2503,1.2494,1.2496,964024994.0
2008-10-22 18:47:00,1.2497,1.2502,1.2497,1.2501,964024994.0
2008-10-22 18:48:00,1.25,1.2502,1.25,1.2502,964024994.0
2008-10-22 18:49:00,1.2502,1.2502,1.25,1.25,1152009993.0
2008-10-22 18:50:00,1.25,1.2503,1.2499,1.2503,993850002.0
2008-10-22 18:51:00,1.2503,1.2512,1.2502,1.251,2026110002.0
2008-10-22 18:52:00,1.2511,1.2514,1.2496,1.2496,2026110002.0
2008-10-22 18:53:00,1.2496,1.2496,1.2487,1.2491,2026110002.0
2008-10-22 18:54:00,1.2491,1.2494,1.249,1.24935,1142870005.0
2008-10-22 18:55:00,1.2493,1.2505,1.2493,1.2505,1038009987.0
2008-10-22 18:56:00,1.2503,1.2503,1.2499,1.2499,1038009987.0
2008-10-22 18:57:00,1.2499,1.25005,1.2499,1.24995,603749992.0
2008-10-22 18:58:00,1.24995,1.24995,1.24985,1.2499,650880002.0
2008-10-22 18:59:00,1.2499,1.25045,1.2499,1.25015,1620019993.0
2008-10-22 19:00:00,1.2501,1.2501,1.25005,1.2501,473895005.0
2008-10-22 19:01:00,1.2502,1.2508,1.2502,1.2508,548019988.0
2008-10-22 19:02:00,1.25075,1.25075,1.2506,1.2506,548019988.0
2008-10-22 19:03:00,1.2506,1.2513,1.25005,1.2513,1838374992.0
2008-10-22 19:04:00,1.2509,1.2513,1.2507,1.2508,884780004.0
2008-10-22 19:05:00,1.2508,1.251,1.2508,1.251,345504989.0
2008-10-22 19:06:00,1.251,1.2511,1.25055,1.25055,1562804996.0
2008-10-22 19:07:00,1.25065,1.2508,1.25065,1.2508,698005010.0
2008-10-22 19:08:00,1.25085,1.25095,1.2508,1.2508,473885003.0
2008-10-22 19:09:00,1.25055,1.25055,1.2505,1.25055,487235002.0
2008-10-22 19:10:00,1.2505,1.25105,1.25045,1.25105,1541440012.0
2008-10-22 19:11:00,1.2512,1.2512,1.2503,1.2512,2111025002.0
2008-10-22 19:12:00,1.25095,1.25135,1.25095,1.25115,2111025002.0
2008-10-22 19:13:00,1.2511,1.25155,1.2511,1.25155,1716755022.0
2008-10-22 19:14:00,1.2516,1.2519,1.2513,1.2515,2065874998.0
2008-10-22 19:15:00,1.2515,1.25245,1.2513,1.25245,2065874998.0
2008-10-22 19:16:00,1.2526,1.2534,1.2526,1.2528,1101694997.0
2008-10-22 19:17:00,1.2527,1.2528,1.2521,1.2522,1101694997.0
2008-10-22 19:18:00,1.2521,1.2525,1.252,1.2523,1101694997.0
2008-10-22 19:19:00,1.25245,1.25285,1.25235,1.25285,1101694997.0
2008-10-22 19:20:00,1.2529,1.25305,1.25265,1.25285,2106220020.0
2008-10-22 19:21:00,1.25275,1.25275,1.2521,1.2521,1719630003.0
2008-10-22 19:22:00,1.25205,1.2522,1.252,1.2522,724854995.0
2008-10-22 19:23:00,1.25215,1.25235,1.25215,1.25235,976200001.0
2008-10-22 19:24:00,1.2523,1.25235,1.2523,1.25235,446940007.0
2008-10-22 19:25:00,1.25225,1.2527,1.25225,1.2527,848469998.0
2008-10-22 19:26:00,1.2529,1.2537,1.2529,1.2537,1415794980.0
2008-10-22 19:27:00,1.2536,1.2542,1.2534,1.2534,2026785013.0
2008-10-22 19:28:00,1.2533,1.2536,1.2529,1.2531,2026785013.0
2008-10-22 19:29:00,1.25295,1.253,1.25235,1.25245,2026785013.0
2008-10-22 19:30:00,1.2525,1.2527,1.2525,1.25255,913634997.0
2008-10-22 19:31:00,1.25255,1.25255,1.25235,1.2525,583900014.0
2008-10-22 19:32:00,1.2526,1.2531,1.2525,1.2528,1129095013.0
2008-10-22 19:33:00,1.2529,1.2533,1.2528,1.2533,1129095013.0
2008-10-22 19:34:00,1.25335,1.25335,1.25275,1.2533,1010195008.0
2008-10-22 19:35:00,1.25335,1.25375,1.25335,1.2537,1825135012.0
2008-10-22 19:36:00,1.25375,1.25385,1.2536,1.25375,2060905002.0
2008-10-22 19:37:00,1.25375,1.2538,1.253,1.253,1796949991.0
2008-10-22 19:38:00,1.253,1.253,1.253,1.253,181399994.0
2008-10-22 19:39:00,1.253,1.2531,1.25295,1.253,604510009.0
2008-10-22 19:40:00,1.253,1.25335,1.2526,1.2526,1588255017.0
2008-10-22 19:41:00,1.2527,1.25295,1.2527,1.2529,884599989.0
2008-10-22 19:42:00,1.2528,1.2529,1.2521,1.2521,1249410002.0
2008-10-22 19:43:00,1.2521,1.2521,1.2521,1.2521,557409988.0
2008-10-22 19:44:00,1.25225,1.25235,1.2517,1.2517,1136455004.0
2008-10-22 19:45:00,1.2519,1.2519,1.2512,1.2515,2027200005.0
2008-10-22 19:46:00,1.25145,1.25145,1.25125,1.25125,2027200005.0
2008-10-22 19:47:00,1.25135,1.25135,1.2511,1.2511,1506230009.0
2008-10-22 19:48:00,1.2512,1.2513,1.2507,1.2507,1460764985.0
2008-10-22 19:49:00,1.2506,1.2509,1.25045,1.2508,1460764985.0
2008-10-22 19:50:00,1.2508,1.2511,1.2507,1.2511,1552859995.0
2008-10-22 19:51:00,1.25105,1.25105,1.251,1.251,259464995.0
2008-10-22 19:52:00,1.251,1.2515,1.2509,1.2511,1141259998.0
2008-10-22 19:53:00,1.25105,1.2514,1.251,1.2511,1141259998.0
2008-10-22 19:54:00,1.2511,1.2511,1.2508,1.2508,701415005.0
2008-10-22 19:55:00,1.2508,1.25095,1.2508,1.2508,626979998.0
2008-10-22 19:56:00,1.25085,1.25085,1.25085,1.25085,50299999.0
2008-10-22 19:57:00,1.2509,1.2509,1.2506,1.2506,747230003.0
2008-10-22 19:58:00,1.25065,1.2508,1.25065,1.2508,626260011.0
2008-10-22 19:59:00,1.2508,1.2509,1.2505,1.2505,1096045017.0
2008-10-22 20:00:00,1.25045,1.2506,1.25015,1.2506,944645004.0
2008-10-22 20:01:00,1.2506,1.251,1.2506,1.25075,1048060007.0
2008-10-22 20:02:00,1.25075,1.25075,1.2507,1.2507,222520003.0
2008-10-22 20:03:00,1.25065,1.25095,1.2506,1.25085,1695225010.0
2008-10-22 20:04:00,1.2506,1.251,1.25055,1.251,1232854991.0
2008-10-22 20:05:00,1.2512,1.2512,1.2506,1.2506,1923125007.0
2008-10-22 20:06:00,1.25075,1.25075,1.25035,1.25035,954420001.0
2008-10-22 20:07:00,1.25045,1.25055,1.25025,1.2505,1314314996.0
2008-10-22 20:08:00,1.25055,1.2508,1.25055,1.2508,1469844997.0
2008-10-22 20:09:00,1.25075,1.2508,1.2507,1.2507,421820000.0
2008-10-22 20:10:00,1.2508,1.2515,1.2507,1.2513,660545007.0
2008-10-22 20:11:00,1.2514,1.2515,1.2513,1.25145,660545007.0
2008-10-22 20:12:00,1.2514,1.25145,1.2514,1.25145,93800004.0
2008-10-22 20:13:00,1.2514,1.2514,1.2513,1.25135,287040001.0
2008-10-22 20:14:00,1.2512,1.2512,1.2507,1.251,1352969984.0
2008-10-22 20:15:00,1.2509,1.25115,1.2506,1.2506,1352969984.0
2008-10-22 20:16:00,1.2508,1.251,1.2506,1.2509,643575001.0
2008-10-22 20:17:00,1.2508,1.2518,1.2507,1.2517,643575001.0
2008-10-22 20:18:00,1.2518,1.2518,1.2512,1.2512,643575001.0
2008-10-22 20:19:00,1.25145,1.25145,1.2512,1.2512,643575001.0
2008-10-22 20:20:00,1.25125,1.25125,1.2509,1.25095,919699997.0
2008-10-22 20:21:00,1.25085,1.25085,1.25005,1.25005,926645003.0
2008-10-22 20:22:00,1.2502,1.25055,1.24985,1.25055,1780065005.0
2008-10-22 20:23:00,1.2506,1.2507,1.2506,1.2507,117619999.0
2008-10-22 20:24:00,1.2505,1.2505,1.25025,1.25025,539370006.0
2008-10-22 20:25:00,1.25025,1.25025,1.2501,1.2502,1010989990.0
2008-10-22 20:26:00,1.25025,1.25045,1.2502,1.25045,1112950003.0
2008-10-22 20:27:00,1.2505,1.25055,1.2504,1.2505,669379996.0
2008-10-22 20:28:00,1.2505,1.2505,1.2503,1.25035,433240009.0
2008-10-22 20:29:00,1.2504,1.25045,1.2504,1.25045,259000000.0
2008-10-22 20:30:00,1.2505,1.25055,1.2502,1.2502,1446459983.0
2008-10-22 20:31:00,1.25005,1.25015,1.25005,1.2501,617834995.0
2008-10-22 20:32:00,1.25015,1.2502,1.25015,1.2502,765920004.0
2008-10-22 20:33:00,1.2502,1.25035,1.25,1.2501,1446099997.0
2008-10-22 20:34:00,1.25005,1.25025,1.24995,1.25025,1167729995.0
2008-10-22 20:35:00,1.2502,1.2504,1.2501,1.2502,1205859987.0
2008-10-22 20:36:00,1.25025,1.25055,1.2502,1.25035,1205859987.0
2008-10-22 20:37:00,1.2503,1.25035,1.2503,1.25035,89960003.0
2008-10-22 20:38:00,1.25001,1.25024,1.25001,1.25022,340250004.0
2008-10-22 20:39:00,1.2503,1.25035,1.2503,1.2503,414525008.0
2008-10-22 20:40:00,1.2503,1.2505,1.25025,1.2503,1522304989.0
2008-10-22 20:41:00,1.25035,1.25035,1.25,1.25,1008269996.0
2008-10-22 20:42:00,1.25005,1.25015,1.25005,1.2501,864185004.0
2008-10-22 20:43:00,1.25005,1.25025,1.24995,1.25025,1946159980.0
2008-10-22 20:44:00,1.2504,1.2504,1.2502,1.2504,1991214998.0
2008-10-22 20:45:00,1.25035,1.25035,1.25035,1.25035,56365002.0
2008-10-22 20:46:00,1.2504,1.2506,1.2503,1.2506,2062959991.0
2008-10-22 20:47:00,1.2506,1.2506,1.25045,1.2505,481199993.0
2008-10-22 20:48:00,1.25045,1.2507,1.2503,1.2503,959174996.0
2008-10-22 20:49:00,1.2503,1.25055,1.25025,1.2505,1394425005.0
2008-10-22 20:50:00,1.25045,1.2506,1.2504,1.25055,1418050006.0
2008-10-22 20:51:00,1.25065,1.25085,1.25065,1.2508,1354419986.0
2008-10-22 20:52:00,1.25085,1.2509,1.2507,1.2508,1378554995.0
2008-10-22 20:53:00,1.25075,1.251,1.2507,1.2508,898475003.0
2008-10-22 20:54:00,1.25085,1.25085,1.25065,1.25065,954534995.0
2008-10-22 20:55:00,1.2507,1.2511,1.2507,1.2511,1479660000.0
2008-10-22 20:56:00,1.251,1.2511,1.251,1.251,984959999.0
2008-10-22 20:57:00,1.2509,1.2513,1.2508,1.2512,1493789987.0
2008-10-22 20:58:00,1.2513,1.252,1.2513,1.2517,1493789987.0
2008-10-22 20:59:00,1.2516,1.25185,1.2516,1.25185,1493789987.0
2008-10-22 21:00:00,1.25185,1.2519,1.2511,1.2514,1592060009.0
2008-10-22 21:01:00,1.2515,1.2515,1.2508,1.2509,1461124993.0
2008-10-22 21:02:00,1.25085,1.251,1.2507,1.2508,1461124993.0
2008-10-22 21:03:00,1.25085,1.25085,1.2506,1.25065,947705001.0
2008-10-22 21:04:00,1.25065,1.25115,1.25065,1.251,1135500007.0
2008-10-22 21:05:00,1.2511,1.25135,1.25105,1.25125,620460009.0
2008-10-22 21:06:00,1.25115,1.2513,1.2509,1.2512,1351275013.0
2008-10-22 21:07:00,1.25088,1.251,1.25079,1.25079,290200001.0
2008-10-22 21:08:00,1.2512,1.2518,1.2512,1.25165,1691959995.0
2008-10-22 21:09:00,1.2513,1.25155,1.2513,1.2515,848140003.0
2008-10-22 21:10:00,1.25155,1.2517,1.2512,1.2516,1688600002.0
2008-10-22 21:11:00,1.2517,1.252,1.25125,1.252,830294989.0
2008-10-22 21:12:00,1.2521,1.25335,1.2521,1.2527,2116779990.0
2008-10-22 21:13:00,1.2526,1.2532,1.2524,1.253,1777965002.0
2008-10-22 21:14:00,1.2531,1.2531,1.25185,1.25245,1777965002.0
2008-10-22 21:15:00,1.25245,1.25255,1.25195,1.25195,809485000.0
2008-10-22 21:16:00,1.25195,1.25235,1.2519,1.2521,1325349998.0
2008-10-22 21:17:00,1.25225,1.2524,1.25205,1.25225,1017775006.0
2008-10-22 21:18:00,1.2524,1.2525,1.2524,1.2524,480384995.0
2008-10-22 21:19:00,1.25255,1.253,1.25255,1.25285,1271034987.0
2008-10-22 21:20:00,1.25285,1.25295,1.25285,1.25295,439179996.0
2008-10-22 21:21:00,1.25295,1.2534,1.25275,1.2534,1034755004.0
2008-10-22 21:22:00,1.2534,1.25345,1.253,1.2532,1233739999.0
2008-10-22 21:23:00,1.25315,1.25325,1.25315,1.25325,263815003.0
2008-10-22 21:24:00,1.25315,1.25325,1.25315,1.25325,160490002.0
2008-10-22 21:25:00,1.25335,1.25395,1.2533,1.25395,1960519995.0
2008-10-22 21:26:00,1.25395,1.25395,1.25345,1.2538,1121034989.0
2008-10-22 21:27:00,1.254,1.254,1.2534,1.2537,2146144988.0
2008-10-22 21:28:00,1.25375,1.25415,1.25375,1.25415,2146144988.0
2008-10-22 21:29:00,1.25425,1.2543,1.2541,1.2543,703790001.0
2008-10-22 21:30:00,1.2542,1.2542,1.2541,1.2541,843180012.0
2008-10-22 21:31:00,1.25415,1.25425,1.25415,1.25425,396950006.0
2008-10-22 21:32:00,1.2544,1.2563,1.2544,1.2562,1952559990.0
2008-10-22 21:33:00,1.2559,1.2572,1.2553,1.257,1952559990.0
2008-10-22 21:34:00,1.2569,1.2576,1.2569,1.2576,1952559990.0
2008-10-22 21:35:00,1.2575,1.2584,1.2574,1.2576,1952559990.0
2008-10-22 21:36:00,1.25705,1.25745,1.25655,1.25715,1952559990.0
2008-10-22 21:37:00,1.257,1.2575,1.2569,1.2575,1766854987.0
2008-10-22 21:38:00,1.2574,1.2581,1.2571,1.2574,1766854987.0
2008-10-22 21:39:00,1.25765,1.2577,1.2571,1.2576,1766854987.0
2008-10-22 21:40:00,1.2576,1.2585,1.2575,1.2585,1789295001.0
2008-10-22 21:41:00,1.2586,1.2595,1.2582,1.2593,1789295001.0
2008-10-22 21:42:00,1.2593,1.2595,1.2591,1.2595,1789295001.0
2008-10-22 21:43:00,1.2595,1.2597,1.259,1.2595,1734180002.0
2008-10-22 21:44:00,1.2594,1.2594,1.259,1.2592,1734180002.0
2008-10-22 21:45:00,1.2592,1.2592,1.25875,1.25895,1734180002.0
2008-10-22 21:46:00,1.25895,1.259,1.2587,1.259,1253465013.0
2008-10-22 21:47:00,1.2589,1.259,1.2583,1.2584,684625001.0
2008-10-22 21:48:00,1.25845,1.25855,1.2582,1.25855,684625001.0
2008-10-22 21:49:00,1.2586,1.2587,1.2571,1.2571,1015549996.0
2008-10-22 21:50:00,1.2572,1.2576,1.2567,1.2576,1015549996.0
2008-10-22 21:51:00,1.2576,1.2585,1.2576,1.2585,1015549996.0
2008-10-22 21:52:00,1.2583,1.2584,1.258,1.2581,1284354991.0
2008-10-22 21:53:00,1.2581,1.2582,1.25805,1.2581,706865001.0
2008-10-22 21:54:00,1.25805,1.25805,1.25645,1.2566,1435895007.0
2008-10-22 21:55:00,1.2567,1.2567,1.2555,1.2558,1640120769.0
2008-10-22 21:56:00,1.25575,1.2561,1.25545,1.2556,1640120769.0
2008-10-22 21:57:00,1.2557,1.2558,1.2545,1.2552,1492154983.0
2008-10-22 21:58:00,1.2552,1.25535,1.25405,1.25405,1492154983.0
2008-10-22 21:59:00,1.2542,1.2546,1.253,1.2545,868975015.0
2008-10-22 22:00:00,1.2546,1.2553,1.2542,1.2545,868975015.0
2008-10-22 22:01:00,1.2546,1.2554,1.2545,1.2547,868975015.0
2008-10-22 22:02:00,1.2548,1.2557,1.2548,1.2557,868975015.0
2008-10-22 22:03:00,1.2558,1.2568,1.2558,1.2567,868975015.0
2008-10-22 22:04:00,1.25655,1.25695,1.2565,1.25695,868975015.0
2008-10-22 22:05:00,1.25715,1.2579,1.25715,1.2575,1175264993.0
2008-10-22 22:06:00,1.25745,1.2576,1.2568,1.2568,1127860000.0
2008-10-22 22:07:00,1.2567,1.2571,1.2567,1.2571,694440003.0
2008-10-22 22:08:00,1.2571,1.2574,1.2565,1.2569,865850001.0
2008-10-22 22:09:00,1.257,1.2572,1.2552,1.2557,865850001.0
2008-10-22 22:10:00,1.2556,1.25595,1.2556,1.2557,865850001.0
2008-10-22 22:11:00,1.2557,1.25605,1.25545,1.25545,943980018.0
2008-10-22 22:12:00,1.2555,1.2555,1.25505,1.25505,582100006.0
2008-10-22 22:13:00,1.255,1.2551,1.2533,1.2533,1659179993.0
2008-10-22 22:14:00,1.25305,1.25335,1.25245,1.253,1659179993.0
2008-10-22 22:15:00,1.2529,1.2529,1.2529,1.2529,78684998.0
2008-10-22 22:16:00,1.253,1.2532,1.2526,1.2532,1278400016.0
2008-10-22 22:17:00,1.2532,1.2532,1.2531,1.2531,426985001.0
2008-10-22 22:18:00,1.25305,1.25325,1.253,1.25325,959505000.0
2008-10-22 22:19:00,1.25335,1.25335,1.2519,1.25225,901675021.0
2008-10-22 22:20:00,1.2521,1.25215,1.25195,1.252,1660870005.0
2008-10-22 22:21:00,1.252,1.2521,1.252,1.2521,401385010.0
2008-10-22 22:22:00,1.2521,1.25245,1.252,1.25225,1348950004.0
2008-10-22 22:23:00,1.2523,1.2523,1.2522,1.2522,133040000.0
2008-10-22 22:24:00,1.2522,1.2522,1.2522,1.2522,109279999.0
2008-10-22 22:25:00,1.2522,1.2522,1.252,1.2521,370119990.0
2008-10-22 22:26:00,1.2521,1.2521,1.2519,1.252,410240006.0
2008-10-22 22:27:00,1.25185,1.25195,1.2517,1.25175,627319991.0
2008-10-22 22:28:00,1.25175,1.25175,1.251,1.251,1214215000.0
2008-10-22 22:29:00,1.2511,1.2511,1.25085,1.251,569765010.0
2008-10-22 22:30:00,1.25125,1.25125,1.2502,1.2502,1503364993.0
2008-10-22 22:31:00,1.25,1.25035,1.25,1.25025,997770007.0
2008-10-22 22:32:00,1.2504,1.2505,1.2504,1.2505,1821820010.0
2008-10-22 22:33:00,1.2505,1.2512,1.25015,1.2511,1593349999.0
2008-10-22 22:34:00,1.2511,1.2513,1.2511,1.2513,175080004.0
2008-10-22 22:35:00,1.2512,1.2526,1.251,1.2519,1902009978.0
2008-10-22 22:36:00,1.25195,1.2527,1.25195,1.2527,1902009978.0
2008-10-22 22:37:00,1.25275,1.25315,1.25275,1.253,992150003.0
2008-10-22 22:38:00,1.253,1.253,1.2522,1.2522,165079995.0
2008-10-22 22:39:00,1.2524,1.253,1.2521,1.2529,1617614989.0
2008-10-22 22:40:00,1.25295,1.25295,1.25205,1.25245,2003434996.0
2008-10-22 22:41:00,1.2524,1.25245,1.25215,1.25215,777695003.0
2008-10-22 22:42:00,1.25225,1.25225,1.2521,1.2522,203999995.0
2008-10-22 22:43:00,1.25225,1.25225,1.25225,1.25225,44400002.0
2008-10-22 22:44:00,1.2528,1.25355,1.25255,1.25345,2108899985.0
2008-10-22 22:45:00,1.25335,1.254,1.25335,1.2536,1126984998.0
2008-10-22 22:46:00,1.25375,1.25395,1.2529,1.2532,912155008.0
2008-10-22 22:47:00,1.25365,1.25365,1.25355,1.25365,939669995.0
2008-10-22 22:48:00,1.25355,1.25365,1.25335,1.2534,963419990.0
2008-10-22 22:49:00,1.25345,1.25345,1.2525,1.2525,774409999.0
2008-10-22 22:50:00,1.25295,1.2534,1.25275,1.2532,1487234989.0
2008-10-22 22:51:00,1.2532,1.2535,1.25295,1.25325,1660914999.0
2008-10-22 22:52:00,1.2533,1.25345,1.25315,1.25315,664230001.0
2008-10-22 22:53:00,1.2533,1.2536,1.25325,1.25325,314230009.0
2008-10-22 22:54:00,1.25314,1.25331,1.25314,1.25324,540539995.0
2008-10-22 22:55:00,1.2535,1.2538,1.2535,1.2535,542155001.0
2008-10-22 22:56:00,1.25327,1.25348,1.25327,1.25338,633889998.0
2008-10-22 22:57:00,1.25375,1.25375,1.25345,1.25375,516840001.0
2008-10-22 22:58:00,1.2539,1.2544,1.2539,1.254,22000000.0
2008-10-22 22:59:00,1.2541,1.2541,1.2535,1.2537,22000000.0
2008-10-22 23:00:00,1.2536,1.25375,1.25325,1.25345,22000000.0
2008-10-22 23:01:00,1.25345,1.25355,1.25335,1.2535,18000000.0
2008-10-22 23:02:00,1.2535,1.2542,1.2535,1.25395,109970000.0
2008-10-22 23:03:00,1.254,1.25465,1.254,1.2546,107225000.0
2008-10-22 23:04:00,1.2547,1.2547,1.2544,1.2546,37425000.0
2008-10-22 23:05:00,1.25435,1.25435,1.25435,1.25435,188759994.0
2008-10-22 23:06:00,1.2542,1.2544,1.25415,1.25435,808199988.0
2008-10-22 23:07:00,1.25405,1.25437,1.25398,1.25402,669180004.0
2008-10-22 23:08:00,1.25422,1.2543,1.25415,1.25425,577440002.0
2008-10-22 23:09:00,1.25415,1.2544,1.25415,1.2542,613559997.0
2008-10-22 23:10:00,1.25388,1.25389,1.25374,1.25385,364780012.0
2008-10-22 23:11:00,1.2542,1.25435,1.25415,1.2542,822020004.0
2008-10-22 23:12:00,1.2542,1.2543,1.2542,1.2543,315540001.0
2008-10-22 23:13:00,1.2542,1.2542,1.2533,1.2533,231214998.0
2008-10-22 23:14:00,1.2535,1.2535,1.25345,1.25345,250600000.0
2008-10-22 23:15:00,1.25345,1.25345,1.25345,1.25345,89559998.0
2008-10-22 23:16:00,1.25345,1.25345,1.25345,1.25345,49580002.0
2008-10-22 23:17:00,1.2535,1.2535,1.25345,1.2535,316440008.0
2008-10-22 23:18:00,1.25325,1.25348,1.25315,1.25328,1845860015.0
2008-10-22 23:19:00,1.25314,1.25315,1.25299,1.25315,306800000.0
2008-10-22 23:20:00,1.25316,1.25346,1.25309,1.25322,1855560013.0
2008-10-22 23:21:00,1.2535,1.2535,1.25345,1.25345,289720001.0
2008-10-22 23:22:00,1.2535,1.25355,1.25345,1.25355,1549520005.0
2008-10-22 23:23:00,1.25355,1.25355,1.25355,1.25355,81699997.0
2008-10-22 23:24:00,1.2536,1.25365,1.2536,1.25365,422520008.0
2008-10-22 23:25:00,1.25365,1.2537,1.2536,1.2537,1117889999.0
2008-10-22 23:26:00,1.2536,1.25365,1.2536,1.25365,681119995.0
2008-10-22 23:27:00,1.25355,1.25355,1.25285,1.253,151620003.0
2008-10-22 23:28:00,1.25315,1.25315,1.2527,1.253,184460004.0
2008-10-22 23:29:00,1.2531,1.2531,1.2528,1.2531,159690003.0
2008-10-22 23:30:00,1.25305,1.25305,1.25305,1.25305,187825005.0
2008-10-22 23:31:00,1.25315,1.2538,1.25315,1.2538,834420007.0
2008-10-22 23:32:00,1.2539,1.2539,1.2539,1.2539,35365002.0
2008-10-22 23:33:00,1.2539,1.2539,1.2539,1.2539,195629997.0
2008-10-22 23:34:00,1.254,1.254,1.25392,1.25392,632599994.0
2008-10-22 23:35:00,1.2539,1.2539,1.2539,1.2539,239140006.0
2008-10-22 23:36:00,1.25382,1.25382,1.25356,1.25375,500940003.0
2008-10-22 23:37:00,1.25378,1.25378,1.25349,1.25377,812940005.0
2008-10-22 23:38:00,1.254,1.25445,1.254,1.25445,494139995.0
2008-10-22 23:39:00,1.25423,1.25427,1.25409,1.25422,516450000.0
2008-10-22 23:40:00,1.25438,1.25442,1.25422,1.25422,492800012.0
2008-10-22 23:41:00,1.25447,1.25451,1.25447,1.25451,239999999.0
2008-10-22 23:42:00,1.2545,1.25455,1.2542,1.25455,813855004.0
2008-10-22 23:43:00,1.2545,1.25465,1.25405,1.2544,222639997.0
2008-10-22 23:44:00,1.25418,1.25441,1.25364,1.25441,1067189981.0
2008-10-22 23:45:00,1.25445,1.25445,1.25415,1.25445,775045006.0
2008-10-22 23:46:00,1.2545,1.2545,1.2541,1.2543,747560008.0
2008-10-22 23:47:00,1.2542,1.25445,1.2542,1.25445,409869998.0
2008-10-22 23:48:00,1.2542,1.25432,1.2542,1.25432,120400002.0
2008-10-22 23:49:00,1.25415,1.2542,1.25415,1.2542,125799999.0
2008-10-22 23:50:00,1.2542,1.2543,1.2542,1.2542,344800003.0
2008-10-22 23:51:00,1.25429,1.2543,1.25413,1.2543,332650001.0
2008-10-22 23:52:00,1.2543,1.2544,1.2543,1.2543,157399997.0
2008-10-22 23:53:00,1.2543,1.25505,1.25425,1.25505,569180002.0
2008-10-22 23:54:00,1.25505,1.2556,1.25465,1.2552,730120002.0
2008-10-22 23:55:00,1.2546,1.25485,1.2546,1.25465,523119997.0
2008-10-22 23:56:00,1.2548,1.2549,1.2547,1.2547,440160008.0
2008-10-22 23:57:00,1.2547,1.2548,1.2547,1.2548,274720009.0
2008-10-22 23:58:00,1.2547,1.2547,1.2547,1.2547,311800000.0
2008-10-22 23:59:00,1.2547,1.25475,1.2547,1.25475,303280000.0
2008-10-23 00:00:00,1.2548,1.2548,1.25455,1.2546,1008340013.0
2008-10-23 00:01:00,1.2545,1.2545,1.2545,1.2545,419599989.0
2008-10-23 00:02:00,1.2545,1.2545,1.2545,1.2545,153700001.0
2008-10-23 00:03:00,1.2545,1.2545,1.2532,1.25355,312120000.0
2008-10-23 00:04:00,1.2536,1.25395,1.2536,1.25395,887219977.0
2008-10-23 00:05:00,1.2541,1.2541,1.2541,1.2541,92200001.0
2008-10-23 00:06:00,1.25401,1.2543,1.25401,1.25417,332600003.0
2008-10-23 00:07:00,1.2541,1.2541,1.2541,1.2541,100200001.0
2008-10-23 00:08:00,1.25419,1.2542,1.25401,1.25411,521239996.0
2008-10-23 00:09:00,1.25422,1.25422,1.25404,1.25415,600710002.0
2008-10-23 00:10:00,1.2541,1.2541,1.2541,1.2541,165600008.0
2008-10-23 00:11:00,1.2541,1.2541,1.2541,1.2541,55660000.0
2008-10-23 00:12:00,1.25397,1.25399,1.25361,1.25392,617500000.0
2008-10-23 00:13:00,1.2541,1.2541,1.2541,1.2541,125160004.0
2008-10-23 00:14:00,1.25388,1.25398,1.25388,1.25388,261200000.0
2008-10-23 00:15:00,1.25425,1.2546,1.25425,1.25455,548600002.0
2008-10-23 00:16:00,1.2549,1.2549,1.2547,1.2548,292700001.0
2008-10-23 00:17:00,1.2548,1.2548,1.2548,1.2548,77280001.0
2008-10-23 00:18:00,1.2547,1.2547,1.2547,1.2547,64160001.0
2008-10-23 00:19:00,1.25485,1.25485,1.25485,1.25485,30799999.0
2008-10-23 00:20:00,1.25499,1.2552,1.25499,1.25514,413939998.0
2008-10-23 00:21:00,1.25485,1.25485,1.25425,1.25445,336300004.0
2008-10-23 00:22:00,1.25445,1.25445,1.2543,1.2543,182600003.0
2008-10-23 00:23:00,1.2543,1.2543,1.2543,1.2543,112400002.0
2008-10-23 00:24:00,1.2543,1.2543,1.2543,1.2543,115600003.0
2008-10-23 00:25:00,1.25397,1.25433,1.25393,1.25433,663029993.0
2008-10-23 00:26:00,1.2543,1.2544,1.2543,1.2543,266900002.0
2008-10-23 00:27:00,1.2547,1.25485,1.25415,1.25485,680800010.0
2008-10-23 00:28:00,1.25485,1.25555,1.2547,1.2548,855600003.0
2008-10-23 00:29:00,1.25495,1.25495,1.2545,1.2545,936599982.0
2008-10-23 00:30:00,1.2545,1.2545,1.2545,1.2545,523599998.0
2008-10-23 00:31:00,1.2545,1.25515,1.25435,1.2545,1721399991.0
2008-10-23 00:32:00,1.2545,1.2545,1.2545,1.2545,460199996.0
2008-10-23 00:33:00,1.2545,1.2545,1.2541,1.2541,1631319991.0
2008-10-23 00:34:00,1.2546,1.2551,1.2544,1.2551,1962499985.0
2008-10-23 00:35:00,1.2552,1.2557,1.2551,1.2557,1962499985.0
2008-10-23 00:36:00,1.2555,1.25555,1.2554,1.25555,1962499985.0
2008-10-23 00:37:00,1.25555,1.25555,1.2555,1.2555,426399992.0
2008-10-23 00:38:00,1.2555,1.2557,1.25545,1.2556,1012960015.0
2008-10-23 00:39:00,1.25565,1.25575,1.25565,1.25575,165799994.0
2008-10-23 00:40:00,1.2555,1.2557,1.2555,1.2557,88200001.0
2008-10-23 00:41:00,1.2555,1.2555,1.2555,1.2555,86599998.0
2008-10-23 00:42:00,1.2557,1.2557,1.2557,1.2557,66199997.0
2008-10-23 00:43:00,1.25575,1.25575,1.2555,1.2557,528040000.0
2008-10-23 00:44:00,1.2555,1.25555,1.2555,1.25555,375000000.0
2008-10-23 00:45:00,1.25545,1.25545,1.25545,1.25545,118360001.0
2008-10-23 00:46:00,1.25555,1.25565,1.2554,1.25555,987999999.0
2008-10-23 00:47:00,1.2557,1.25575,1.2555,1.25555,589200004.0
2008-10-23 00:48:00,1.2555,1.2556,1.2552,1.2555,1036760003.0
2008-10-23 00:49:00,1.25555,1.2557,1.25555,1.2557,272200012.0
2008-10-23 00:50:00,1.2555,1.2555,1.2555,1.2555,112599998.0
2008-10-23 00:51:00,1.2555,1.2557,1.2555,1.2557,606199997.0
2008-10-23 00:52:00,1.256,1.2561,1.256,1.2561,224600006.0
2008-10-23 00:53:00,1.2556,1.2556,1.2556,1.2556,224600006.0
2008-10-23 00:54:00,1.25535,1.25555,1.2552,1.25535,1008840004.0
2008-10-23 00:55:00,1.25545,1.2559,1.25545,1.2559,854239989.0
2008-10-23 00:56:00,1.25591,1.25604,1.25587,1.25598,418199997.0
2008-10-23 00:57:00,1.25595,1.25595,1.25595,1.25595,60400002.0
2008-10-23 00:58:00,1.25585,1.25585,1.25585,1.25585,93600003.0
2008-10-23 00:59:00,1.25585,1.25595,1.25585,1.25595,178000000.0
2008-10-23 01:00:00,1.2559,1.2559,1.25585,1.2559,168320000.0
2008-10-23 01:01:00,1.25595,1.25595,1.25575,1.25575,567359995.0
2008-10-23 01:02:00,1.25575,1.25595,1.25575,1.2559,945879993.0
2008-10-23 01:03:00,1.2559,1.2561,1.2559,1.2561,613099995.0
2008-10-23 01:04:00,1.2561,1.25635,1.2561,1.2563,495599999.0
2008-10-23 01:05:00,1.2563,1.2565,1.2562,1.2565,728679996.0
2008-10-23 01:06:00,1.2565,1.2565,1.2565,1.2565,205760003.0
2008-10-23 01:07:00,1.2565,1.2566,1.2565,1.2565,455100000.0
2008-10-23 01:08:00,1.2565,1.2565,1.2565,1.2565,283479995.0
2008-10-23 01:09:00,1.25615,1.25619,1.25605,1.25615,650200001.0
2008-10-23 01:10:00,1.2565,1.2568,1.25635,1.2565,909839993.0
2008-10-23 01:11:00,1.2565,1.2565,1.2565,1.2565,140320003.0
2008-10-23 01:12:00,1.25624,1.25635,1.25621,1.25621,408550007.0
2008-10-23 01:13:00,1.2565,1.2568,1.2565,1.2568,888400010.0
2008-10-23 01:14:00,1.25685,1.2569,1.25665,1.2569,1212920008.0
2008-10-23 01:15:00,1.25685,1.25685,1.2566,1.25675,728760014.0
2008-10-23 01:16:00,1.2567,1.2568,1.25655,1.2568,1267960000.0
2008-10-23 01:17:00,1.25665,1.2567,1.25665,1.25665,304579993.0
2008-10-23 01:18:00,1.2566,1.2566,1.25635,1.2564,327079993.0
2008-10-23 01:19:00,1.25611,1.25613,1.25602,1.25613,379199993.0
2008-10-23 01:20:00,1.25603,1.25617,1.25603,1.25617,339100008.0
2008-10-23 01:21:00,1.2561,1.2562,1.25603,1.25612,676600004.0
2008-10-23 01:22:00,1.25622,1.25622,1.25609,1.25612,370399997.0
2008-10-23 01:23:00,1.2564,1.2564,1.2564,1.2564,156800004.0
2008-10-23 01:24:00,1.2564,1.25665,1.2564,1.25665,420440000.0
2008-10-23 01:25:00,1.2564,1.2566,1.2564,1.2566,243520004.0
2008-10-23 01:26:00,1.25666,1.25671,1.25659,1.25665,525600010.0
2008-10-23 01:27:00,1.2567,1.2567,1.25635,1.2565,422080003.0
2008-10-23 01:28:00,1.25655,1.258,1.25655,1.258,1774760023.0
2008-10-23 01:29:00,1.25788,1.25798,1.25788,1.25788,290100002.0
2008-10-23 01:30:00,1.25805,1.25825,1.25805,1.25825,438439995.0
2008-10-23 01:31:00,1.2582,1.2582,1.2581,1.2581,750560008.0
2008-10-23 01:32:00,1.25775,1.25775,1.25775,1.25775,150399994.0
2008-10-23 01:33:00,1.2581,1.2581,1.2581,1.2581,490200013.0
2008-10-23 01:34:00,1.25782,1.25807,1.25781,1.25781,574000008.0
2008-10-23 01:35:00,1.25755,1.25795,1.25755,1.25785,469279993.0
2008-10-23 01:36:00,1.25768,1.25778,1.25755,1.25775,365780003.0
2008-10-23 01:37:00,1.2578,1.2578,1.25755,1.2578,729680006.0
2008-10-23 01:38:00,1.2568,1.25705,1.25675,1.25675,863539998.0
2008-10-23 01:39:00,1.2567,1.25675,1.25645,1.25645,2001979986.0
2008-10-23 01:40:00,1.25665,1.2569,1.25665,1.2569,446439996.0
2008-10-23 01:41:00,1.25705,1.2571,1.25705,1.2571,165520004.0
2008-10-23 01:42:00,1.2571,1.2572,1.2571,1.2571,234680008.0
2008-10-23 01:43:00,1.2571,1.2571,1.2567,1.2567,1207480009.0
2008-10-23 01:44:00,1.25675,1.25675,1.25675,1.25675,176320000.0
2008-10-23 01:45:00,1.2569,1.2569,1.25665,1.25675,155599998.0
2008-10-23 01:46:00,1.25688,1.2569,1.25688,1.2569,184400002.0
2008-10-23 01:47:00,1.2569,1.2569,1.2569,1.2569,51000000.0
2008-10-23 01:48:00,1.25665,1.25665,1.25665,1.25665,49599998.0
2008-10-23 01:49:00,1.25675,1.2569,1.25675,1.2569,97299999.0
2008-10-23 01:50:00,1.257,1.257,1.25665,1.25665,84599998.0
2008-10-23 01:51:00,1.2568,1.2573,1.2568,1.2573,1267480019.0
2008-10-23 01:52:00,1.2573,1.2573,1.2569,1.25695,802599988.0
2008-10-23 01:53:00,1.25695,1.2571,1.25695,1.2571,259199997.0
2008-10-23 01:54:00,1.25715,1.25715,1.2569,1.25695,671200012.0
2008-10-23 01:55:00,1.25695,1.2571,1.25695,1.2571,261800003.0
2008-10-23 01:56:00,1.25715,1.25715,1.25685,1.2569,686239989.0
2008-10-23 01:57:00,1.2569,1.2572,1.2569,1.2572,503759994.0
2008-10-23 01:58:00,1.2572,1.2572,1.25695,1.25695,255640003.0
2008-10-23 01:59:00,1.2571,1.2571,1.2571,1.2571,54360001.0
2008-10-23 02:00:00,1.2572,1.2572,1.25665,1.25705,1626540016.0
2008-10-23 02:01:00,1.2571,1.2571,1.25675,1.2571,470539993.0
2008-10-23 02:02:00,1.2573,1.2573,1.2573,1.2573,127160004.0
2008-10-23 02:03:00,1.2573,1.2574,1.2573,1.2574,484840005.0
2008-10-23 02:04:00,1.2574,1.25755,1.2574,1.25755,414479990.0
2008-10-23 02:05:00,1.25755,1.25755,1.2569,1.25695,458759993.0
2008-10-23 02:06:00,1.25705,1.2572,1.2565,1.2566,920599992.0
2008-10-23 02:07:00,1.2564,1.2568,1.2564,1.25675,926860012.0
2008-10-23 02:08:00,1.2568,1.25705,1.25675,1.25705,1799040013.0
2008-10-23 02:09:00,1.257,1.257,1.25675,1.25675,885799999.0
2008-10-23 02:10:00,1.257,1.257,1.2566,1.2567,473039997.0
2008-10-23 02:11:00,1.25675,1.25675,1.25655,1.25655,473039997.0
2008-10-23 02:12:00,1.2563,1.25635,1.256,1.256,1006800006.0
2008-10-23 02:13:00,1.256,1.256,1.25545,1.2559,522339997.0
2008-10-23 02:14:00,1.2559,1.2559,1.25535,1.2559,1349800004.0
2008-10-23 02:15:00,1.2548,1.25495,1.25425,1.2545,1205720003.0
2008-10-23 02:16:00,1.25455,1.25455,1.25375,1.25375,861759998.0
2008-10-23 02:17:00,1.25375,1.25405,1.2537,1.25395,523999991.0
2008-10-23 02:18:00,1.25395,1.25405,1.2535,1.25405,1354520006.0
2008-10-23 02:19:00,1.25415,1.25505,1.2541,1.25455,1042720020.0
2008-10-23 02:20:00,1.2547,1.2547,1.25455,1.25455,224439999.0
2008-10-23 02:21:00,1.2539,1.25432,1.2539,1.25427,292400011.0
2008-10-23 02:22:00,1.25379,1.25445,1.25379,1.25435,372900000.0
2008-10-23 02:23:00,1.25445,1.25445,1.25435,1.25435,343440004.0
2008-10-23 02:24:00,1.25395,1.25415,1.2535,1.25415,1015360015.0
2008-10-23 02:25:00,1.25435,1.25435,1.2543,1.2543,170760002.0
2008-10-23 02:26:00,1.25404,1.25427,1.25404,1.25418,574780007.0
2008-10-23 02:27:00,1.2543,1.25475,1.2543,1.25475,341239998.0
2008-10-23 02:28:00,1.2548,1.25495,1.2542,1.25455,637160001.0
2008-10-23 02:29:00,1.25465,1.25545,1.25455,1.25515,1277560003.0
2008-10-23 02:30:00,1.2553,1.2553,1.25515,1.2553,429599990.0
2008-10-23 02:31:00,1.25535,1.25545,1.2551,1.25545,683999983.0
2008-10-23 02:32:00,1.2555,1.2555,1.2553,1.25535,570200003.0
2008-10-23 02:33:00,1.2554,1.2566,1.25535,1.25595,1718640034.0
2008-10-23 02:34:00,1.256,1.25645,1.2559,1.25645,1299759994.0
2008-10-23 02:35:00,1.25615,1.25635,1.25615,1.2563,529800010.0
2008-10-23 02:36:00,1.25635,1.2564,1.25635,1.2564,179760002.0
2008-10-23 02:37:00,1.2563,1.2563,1.2563,1.2563,105160004.0
2008-10-23 02:38:00,1.2562,1.25625,1.25615,1.25625,844599991.0
2008-10-23 02:39:00,1.25635,1.25665,1.2562,1.2562,680040008.0
2008-10-23 02:40:00,1.25625,1.25625,1.25625,1.25625,84559998.0
2008-10-23 02:41:00,1.25625,1.2565,1.25625,1.2565,270480012.0
2008-10-23 02:42:00,1.25632,1.25653,1.25632,1.25653,226300008.0
2008-10-23 02:43:00,1.2565,1.2572,1.2565,1.2572,1389619999.0
2008-10-23 02:44:00,1.25735,1.25735,1.25685,1.25685,661040001.0
2008-10-23 02:45:00,1.25685,1.25685,1.25685,1.25685,110360001.0
2008-10-23 02:46:00,1.257,1.257,1.257,1.257,110360001.0
2008-10-23 02:47:00,1.25687,1.25698,1.25685,1.2569,377699997.0
2008-10-23 02:48:00,1.25678,1.2569,1.25673,1.25688,507800010.0
2008-10-23 02:49:00,1.25685,1.2569,1.25676,1.25683,592299998.0
2008-10-23 02:50:00,1.25695,1.25695,1.25695,1.25695,104760002.0
2008-10-23 02:51:00,1.25695,1.25695,1.25695,1.25695,110360001.0
2008-10-23 02:52:00,1.25705,1.25705,1.2568,1.2568,397560001.0
2008-10-23 02:53:00,1.25669,1.25673,1.25666,1.25667,712000000.0
2008-10-23 02:54:00,1.2566,1.2566,1.2566,1.2566,38560001.0
2008-10-23 02:55:00,1.2567,1.25675,1.2567,1.25675,209679997.0
2008-10-23 02:56:00,1.2565,1.2565,1.25625,1.2563,493960001.0
2008-10-23 02:57:00,1.2563,1.2563,1.2563,1.2563,76760002.0
2008-10-23 02:58:00,1.2563,1.2563,1.2563,1.2563,148560005.0
2008-10-23 02:59:00,1.2563,1.2563,1.2563,1.2563,94400002.0
2008-10-23 03:00:00,1.2563,1.25645,1.25515,1.25645,854740004.0
2008-10-23 03:01:00,1.25663,1.25682,1.25637,1.25679,413899992.0
2008-10-23 03:02:00,1.2566,1.2566,1.2557,1.2557,217920002.0
2008-10-23 03:03:00,1.25585,1.25645,1.25575,1.25645,1673360002.0
2008-10-23 03:04:00,1.2566,1.2566,1.2566,1.2566,88000000.0
2008-10-23 03:05:00,1.2566,1.2566,1.2564,1.25655,357900001.0
2008-10-23 03:06:00,1.2566,1.2568,1.2566,1.2568,1025999992.0
2008-10-23 03:07:00,1.25685,1.25705,1.25685,1.25685,607419993.0
2008-10-23 03:08:00,1.25685,1.25695,1.25685,1.25695,178199996.0
2008-10-23 03:09:00,1.2568,1.2568,1.2568,1.2568,87599998.0
2008-10-23 03:10:00,1.25696,1.2571,1.25693,1.25693,883240012.0
2008-10-23 03:11:00,1.25695,1.2572,1.25685,1.25685,620359987.0
2008-10-23 03:12:00,1.25695,1.25715,1.25695,1.25715,445920006.0
2008-10-23 03:13:00,1.2571,1.2576,1.25695,1.2576,1311840003.0
2008-10-23 03:14:00,1.2574,1.2576,1.25715,1.2576,1004480008.0
2008-10-23 03:15:00,1.2576,1.2576,1.25605,1.25605,1587320031.0
2008-10-23 03:16:00,1.2567,1.2576,1.2564,1.257,711800002.0
2008-10-23 03:17:00,1.25745,1.25745,1.25495,1.25745,711800002.0
2008-10-23 03:18:00,1.2572,1.2576,1.25715,1.2573,1762899996.0
2008-10-23 03:19:00,1.2573,1.2573,1.2573,1.2573,1157040012.0
2008-10-23 03:20:00,1.2573,1.2573,1.2573,1.2573,373599998.0
2008-10-23 03:21:00,1.2567,1.2569,1.25645,1.2569,1588380000.0
2008-10-23 03:22:00,1.257,1.2571,1.257,1.2571,1040800005.0
2008-10-23 03:23:00,1.2571,1.2571,1.2571,1.2571,730680010.0
2008-10-23 03:24:00,1.2571,1.2571,1.2567,1.2567,319679996.0
2008-10-23 03:25:00,1.2572,1.2573,1.2566,1.2571,209720001.0
2008-10-23 03:26:00,1.2566,1.25665,1.2566,1.25665,209720001.0
2008-10-23 03:27:00,1.2567,1.2568,1.2567,1.2568,167520004.0
2008-10-23 03:28:00,1.2568,1.2568,1.25675,1.2568,199320000.0
2008-10-23 03:29:00,1.25685,1.25685,1.25685,1.25685,83260002.0
2008-10-23 03:30:00,1.25645,1.25647,1.25628,1.25647,261500000.0
2008-10-23 03:31:00,1.2566,1.25679,1.2564,1.25643,482050005.0
2008-10-23 03:32:00,1.25624,1.25642,1.25624,1.25638,539900002.0
2008-10-23 03:33:00,1.2564,1.25648,1.2563,1.25648,525350004.0
2008-10-23 03:34:00,1.25695,1.25695,1.25695,1.25695,89660004.0
2008-10-23 03:35:00,1.2569,1.2569,1.25665,1.2567,677040013.0
2008-10-23 03:36:00,1.2567,1.2567,1.2567,1.2567,172620003.0
2008-10-23 03:37:00,1.2567,1.25675,1.25575,1.25675,899879989.0
2008-10-23 03:38:00,1.25663,1.25663,1.25617,1.25656,649900020.0
2008-10-23 03:39:00,1.25644,1.25648,1.25622,1.25622,289789995.0
2008-10-23 03:40:00,1.25621,1.25667,1.25619,1.25667,317279990.0
2008-10-23 03:41:00,1.2566,1.2566,1.2565,1.2565,234549999.0
2008-10-23 03:42:00,1.25662,1.25677,1.25637,1.25655,453739990.0
2008-10-23 03:43:00,1.2567,1.2567,1.2567,1.2567,61400002.0
2008-10-23 03:44:00,1.25635,1.25675,1.25615,1.25675,384350010.0
2008-10-23 03:45:00,1.25665,1.25665,1.25665,1.25665,53000000.0
2008-10-23 03:46:00,1.2566,1.2566,1.25635,1.25635,166919998.0
2008-10-23 03:47:00,1.25635,1.25645,1.25635,1.2564,697040005.0
2008-10-23 03:48:00,1.25635,1.25655,1.2563,1.25655,695440003.0
2008-10-23 03:49:00,1.2565,1.25655,1.25645,1.25655,359000004.0
2008-10-23 03:50:00,1.2565,1.2565,1.25645,1.2565,466040001.0
2008-10-23 03:51:00,1.25665,1.25665,1.2563,1.25655,708480006.0
2008-10-23 03:52:00,1.25655,1.25655,1.2563,1.2563,181920002.0
2008-10-23 03:53:00,1.25645,1.25645,1.25645,1.25645,102320000.0
2008-10-23 03:54:00,1.25655,1.25665,1.25655,1.25665,277440006.0
2008-10-23 03:55:00,1.2567,1.2567,1.2567,1.2567,123560002.0
2008-10-23 03:56:00,1.2566,1.2567,1.25635,1.2565,789040006.0
2008-10-23 03:57:00,1.25655,1.25655,1.25655,1.25655,69160004.0
2008-10-23 03:58:00,1.2566,1.25665,1.2566,1.2566,298200005.0
2008-10-23 03:59:00,1.2566,1.25675,1.2566,1.2567,569600015.0
2008-10-23 04:00:00,1.2566,1.2566,1.2566,1.2566,84160004.0
2008-10-23 04:01:00,1.2566,1.2566,1.2566,1.2566,136720001.0
2008-10-23 04:02:00,1.25675,1.25675,1.25655,1.25655,160520005.0
2008-10-23 04:03:00,1.25675,1.25675,1.25655,1.25655,162560006.0
2008-10-23 04:04:00,1.25675,1.25675,1.25655,1.25655,263360001.0
2008-10-23 04:05:00,1.2567,1.2567,1.25655,1.25655,178000000.0
2008-10-23 04:06:00,1.2567,1.2567,1.2567,1.2567,90760002.0
2008-10-23 04:07:00,1.25643,1.25649,1.25635,1.25635,290900005.0
2008-10-23 04:08:00,1.25675,1.25675,1.25675,1.25675,85160004.0
2008-10-23 04:09:00,1.25685,1.25695,1.25665,1.25695,389320010.0
2008-10-23 04:10:00,1.2569,1.2569,1.2569,1.2569,221360001.0
2008-10-23 04:11:00,1.2569,1.2569,1.2569,1.2569,235919998.0
2008-10-23 04:12:00,1.2569,1.2569,1.2569,1.2569,117959999.0
2008-10-23 04:13:00,1.2562,1.25637,1.2562,1.25625,196199996.0
2008-10-23 04:14:00,1.2569,1.2569,1.2569,1.2569,117959999.0
2008-10-23 04:15:00,1.25617,1.25664,1.2561,1.2565,383040005.0
2008-10-23 04:16:00,1.25704,1.25714,1.25697,1.25697,439889996.0
2008-10-23 04:17:00,1.25688,1.257,1.25675,1.25682,308430008.0
2008-10-23 04:18:00,1.2569,1.2569,1.2569,1.2569,389480000.0
2008-10-23 04:19:00,1.2569,1.25695,1.2569,1.25695,291500008.0
2008-10-23 04:20:00,1.2569,1.2569,1.2569,1.2569,158159996.0
2008-10-23 04:21:00,1.2569,1.2569,1.2569,1.2569,114599998.0
2008-10-23 04:22:00,1.25636,1.25673,1.25628,1.25633,933750002.0
2008-10-23 04:23:00,1.25635,1.25673,1.25632,1.2564,680199996.0
2008-10-23 04:24:00,1.25693,1.257,1.25693,1.257,245799994.0
2008-10-23 04:25:00,1.25685,1.25705,1.25633,1.257,787699999.0
2008-10-23 04:26:00,1.2569,1.2569,1.2569,1.2569,77199997.0
2008-10-23 04:27:00,1.25631,1.2569,1.25631,1.2565,495549988.0
2008-10-23 04:28:00,1.25653,1.25653,1.25653,1.25653,129649994.0
2008-10-23 04:29:00,1.25698,1.25705,1.2566,1.2566,680100021.0
2008-10-23 04:30:00,1.25664,1.25712,1.25664,1.25691,872900002.0
2008-10-23 04:31:00,1.25705,1.2572,1.25705,1.2571,597960000.0
2008-10-23 04:32:00,1.2571,1.2571,1.2571,1.2571,153600006.0
2008-10-23 04:33:00,1.25705,1.25705,1.25705,1.25705,131520000.0
2008-10-23 04:34:00,1.2568,1.2568,1.2568,1.2568,54560001.0
2008-10-23 04:35:00,1.257,1.257,1.257,1.257,48959999.0
2008-10-23 04:36:00,1.25705,1.25705,1.2568,1.2568,97919998.0
2008-10-23 04:37:00,1.2566,1.25677,1.2566,1.25672,244299999.0
2008-10-23 04:38:00,1.2568,1.2568,1.2568,1.2568,53200001.0
2008-10-23 04:39:00,1.25675,1.2571,1.2567,1.2571,324080001.0
2008-10-23 04:40:00,1.25725,1.25725,1.25725,1.25725,75760002.0
2008-10-23 04:41:00,1.25715,1.25715,1.25715,1.25715,75760002.0
2008-10-23 04:42:00,1.2571,1.25715,1.257,1.257,235000008.0
2008-10-23 04:43:00,1.25712,1.25712,1.25652,1.25701,529550007.0
2008-10-23 04:44:00,1.25725,1.25725,1.25725,1.25725,136360001.0
2008-10-23 04:45:00,1.25735,1.25735,1.25735,1.25735,77500000.0
2008-10-23 04:46:00,1.25706,1.25741,1.25675,1.25724,462600005.0
2008-10-23 04:47:00,1.2574,1.2574,1.2574,1.2574,69260002.0
2008-10-23 04:48:00,1.25694,1.25719,1.25691,1.25708,183350002.0
2008-10-23 04:49:00,1.25735,1.25735,1.2573,1.2573,110360001.0
2008-10-23 04:50:00,1.2573,1.2573,1.2571,1.2572,162279999.0
2008-10-23 04:51:00,1.25703,1.25713,1.25687,1.25695,663050004.0
2008-10-23 04:52:00,1.2573,1.25735,1.2573,1.2573,219959999.0
2008-10-23 04:53:00,1.25735,1.2574,1.25735,1.2574,209559997.0
2008-10-23 04:54:00,1.2577,1.2577,1.2577,1.2577,66000000.0
2008-10-23 04:55:00,1.2577,1.2577,1.2577,1.2577,58500000.0
2008-10-23 04:56:00,1.2577,1.2577,1.2577,1.2577,64300003.0
2008-10-23 04:57:00,1.2577,1.2577,1.2577,1.2577,962900003.0
2008-10-23 04:58:00,1.25775,1.25775,1.2577,1.2577,273000000.0
2008-10-23 04:59:00,1.2577,1.2577,1.2577,1.2577,937279992.0
2008-10-23 05:00:00,1.2577,1.2577,1.2577,1.2577,75599998.0
2008-10-23 05:01:00,1.2577,1.2577,1.2577,1.2577,86800003.0
2008-10-23 05:02:00,1.2577,1.2577,1.2577,1.2577,132000000.0
2008-10-23 05:03:00,1.2577,1.2577,1.2577,1.2577,71599998.0
2008-10-23 05:04:00,1.2577,1.2577,1.2577,1.2577,227399998.0
2008-10-23 05:05:00,1.2577,1.2577,1.2577,1.2577,235759995.0
2008-10-23 05:06:00,1.2577,1.2577,1.2577,1.2577,84500000.0
2008-10-23 05:07:00,1.2577,1.2577,1.2577,1.2577,350699996.0
2008-10-23 05:08:00,1.2577,1.2577,1.2577,1.2577,100000000.0
2008-10-23 05:09:00,1.2577,1.2577,1.2577,1.2577,84400002.0
2008-10-23 05:10:00,1.2577,1.2577,1.2577,1.2577,100000000.0
2008-10-23 05:11:00,1.2577,1.2577,1.2577,1.2577,84400002.0
2008-10-23 05:12:00,1.2577,1.2577,1.2577,1.2577,100000000.0
2008-10-23 05:13:00,1.2577,1.2577,1.2577,1.2577,87599998.0
2008-10-23 05:14:00,1.2577,1.2577,1.2577,1.2577,333199996.0
2008-10-23 05:15:00,1.2577,1.2577,1.2577,1.2577,122800004.0
2008-10-23 05:16:00,1.25775,1.2579,1.2577,1.2579,283120004.0
2008-10-23 05:17:00,1.25795,1.25795,1.25795,1.25795,58200001.0
2008-10-23 05:18:00,1.258,1.258,1.258,1.258,131699996.0
2008-10-23 05:19:00,1.25779,1.25792,1.25773,1.25777,918849996.0
2008-10-23 05:20:00,1.25781,1.25791,1.25779,1.25784,1183400014.0
2008-10-23 05:21:00,1.25825,1.25835,1.25825,1.25835,164360001.0
2008-10-23 05:22:00,1.2581,1.2581,1.258,1.25805,310279992.0
2008-10-23 05:23:00,1.2581,1.25815,1.2581,1.2581,278360001.0
2008-10-23 05:24:00,1.258,1.2582,1.258,1.2582,418839989.0
2008-10-23 05:25:00,1.25845,1.2586,1.2582,1.2583,803799998.0
2008-10-23 05:26:00,1.25835,1.259,1.25835,1.259,673640003.0
2008-10-23 05:27:00,1.2591,1.2591,1.25895,1.2591,631940001.0
2008-10-23 05:28:00,1.2591,1.25935,1.2591,1.25925,541099998.0
2008-10-23 05:29:00,1.2593,1.25935,1.25925,1.2593,857440011.0
2008-10-23 05:30:00,1.25925,1.25925,1.25915,1.2592,334400002.0
2008-10-23 05:31:00,1.2592,1.2593,1.2592,1.2593,414719992.0
2008-10-23 05:32:00,1.25925,1.25925,1.2591,1.2591,828900007.0
2008-10-23 05:33:00,1.25915,1.25915,1.25915,1.25915,127199996.0
2008-10-23 05:34:00,1.2593,1.2593,1.25925,1.2593,227519996.0
2008-10-23 05:35:00,1.2593,1.2593,1.25915,1.25915,199920002.0
2008-10-23 05:36:00,1.2592,1.25925,1.25915,1.25925,207200006.0
2008-10-23 05:37:00,1.25925,1.25925,1.2592,1.2592,142760003.0
2008-10-23 05:38:00,1.25925,1.25935,1.25925,1.25935,463419989.0
2008-10-23 05:39:00,1.25945,1.25945,1.25935,1.25945,406939989.0
2008-10-23 05:40:00,1.2595,1.2595,1.2594,1.25945,598379988.0
2008-10-23 05:41:00,1.2595,1.25955,1.2594,1.2594,982839984.0
2008-10-23 05:42:00,1.2594,1.2594,1.2594,1.2594,73660004.0
2008-10-23 05:43:00,1.25945,1.25945,1.2594,1.2594,961040002.0
2008-10-23 05:44:00,1.25945,1.2595,1.2594,1.2594,449820000.0
2008-10-23 05:45:00,1.2594,1.2594,1.25885,1.25885,1276879985.0
2008-10-23 05:46:00,1.259,1.259,1.25875,1.259,1159719998.0
2008-10-23 05:47:00,1.259,1.2595,1.259,1.2595,568579996.0
2008-10-23 05:48:00,1.2595,1.2595,1.2595,1.2595,277400002.0
2008-10-23 05:49:00,1.25925,1.25965,1.25925,1.25965,383659996.0
2008-10-23 05:50:00,1.25965,1.25965,1.25965,1.25965,72559998.0
2008-10-23 05:51:00,1.25965,1.25965,1.25965,1.25965,127399998.0
2008-10-23 05:52:00,1.25965,1.25965,1.2594,1.25965,226779994.0
2008-10-23 05:53:00,1.25965,1.25965,1.25935,1.2594,869440005.0
2008-10-23 05:54:00,1.2593,1.2594,1.25905,1.25905,485240004.0
2008-10-23 05:55:00,1.2591,1.2591,1.25885,1.2589,611240003.0
2008-10-23 05:56:00,1.25895,1.25905,1.25895,1.25905,274180009.0
2008-10-23 05:57:00,1.25895,1.25895,1.25895,1.25895,111959999.0
2008-10-23 05:58:00,1.2589,1.2589,1.25885,1.25885,119000000.0
2008-10-23 05:59:00,1.25885,1.25895,1.2587,1.2587,421099994.0
2008-10-23 06:00:00,1.2588,1.2589,1.2588,1.25885,533879999.0
2008-10-23 06:01:00,1.25895,1.25895,1.2588,1.25895,551000000.0
2008-10-23 06:02:00,1.259,1.259,1.259,1.259,12660000.0
2008-10-23 06:03:00,1.259,1.25905,1.25895,1.25905,199679996.0
2008-10-23 06:04:00,1.25905,1.25905,1.2589,1.2589,434640004.0
2008-10-23 06:05:00,1.2589,1.2589,1.2589,1.2589,151920002.0
2008-10-23 06:06:00,1.2589,1.25905,1.25885,1.25885,451320008.0
2008-10-23 06:07:00,1.2589,1.2589,1.2589,1.2589,86760002.0
2008-10-23 06:08:00,1.25895,1.25895,1.25895,1.25895,60959999.0
2008-10-23 06:09:00,1.25888,1.25888,1.25879,1.25887,581950000.0
2008-10-23 06:10:00,1.2588,1.25884,1.25854,1.25884,947249990.0
2008-10-23 06:11:00,1.25895,1.25895,1.25895,1.25895,55360001.0
2008-10-23 06:12:00,1.2589,1.2589,1.25888,1.25888,126300004.0
2008-10-23 06:13:00,1.259,1.2591,1.259,1.2591,129960003.0
2008-10-23 06:14:00,1.25925,1.2594,1.25925,1.2594,778720001.0
2008-10-23 06:15:00,1.25913,1.25915,1.2589,1.25892,603800011.0
2008-10-23 06:16:00,1.25923,1.25944,1.25907,1.25939,1781750021.0
2008-10-23 06:17:00,1.2594,1.2594,1.2594,1.2594,56200001.0
2008-10-23 06:18:00,1.25935,1.2594,1.25935,1.25935,363360008.0
2008-10-23 06:19:00,1.2594,1.2595,1.25915,1.2592,882459991.0
2008-10-23 06:20:00,1.2592,1.2592,1.2592,1.2592,647359992.0
2008-10-23 06:21:00,1.2592,1.2592,1.2592,1.2592,871120000.0
2008-10-23 06:22:00,1.2592,1.2592,1.2592,1.2592,198000000.0
2008-10-23 06:23:00,1.25897,1.25897,1.25864,1.25868,1628849978.0
2008-10-23 06:24:00,1.25881,1.25898,1.25881,1.25896,638999992.0
2008-10-23 06:25:00,1.2592,1.2592,1.2591,1.2591,382000006.0
2008-10-23 06:26:00,1.2591,1.2591,1.2586,1.2588,825800005.0
2008-10-23 06:27:00,1.25885,1.25885,1.25865,1.2588,582199998.0
2008-10-23 06:28:00,1.2587,1.25885,1.2586,1.2588,916560006.0
2008-10-23 06:29:00,1.2588,1.2588,1.25875,1.2588,795559996.0
2008-10-23 06:30:00,1.2588,1.2589,1.2588,1.2589,156559997.0
2008-10-23 06:31:00,1.2589,1.2589,1.25885,1.25885,444360009.0
2008-10-23 06:32:00,1.25885,1.25885,1.2588,1.2588,316359994.0
2008-10-23 06:33:00,1.2588,1.2588,1.2588,1.2588,135159996.0
2008-10-23 06:34:00,1.2587,1.2589,1.2587,1.25885,966000023.0
2008-10-23 06:35:00,1.25885,1.25895,1.25875,1.25875,523999990.0
2008-10-23 06:36:00,1.2589,1.259,1.25875,1.2589,1070359992.0
2008-10-23 06:37:00,1.2589,1.259,1.2589,1.259,618599998.0
2008-10-23 06:38:00,1.2591,1.25915,1.259,1.259,524160000.0
2008-10-23 06:39:00,1.2589,1.259,1.25865,1.25865,258159995.0
2008-10-23 06:40:00,1.2587,1.2587,1.2585,1.2585,616679983.0
2008-10-23 06:41:00,1.25845,1.25895,1.25845,1.25885,711719998.0
2008-10-23 06:42:00,1.25875,1.2589,1.25875,1.25885,454119992.0
2008-10-23 06:43:00,1.25875,1.259,1.25875,1.259,429460000.0
2008-10-23 06:44:00,1.2588,1.25905,1.2588,1.259,1105000000.0
2008-10-23 06:45:00,1.2589,1.2589,1.25865,1.25885,433479999.0
2008-10-23 06:46:00,1.2588,1.2588,1.2587,1.25875,633320008.0
2008-10-23 06:47:00,1.2587,1.2588,1.2585,1.2588,110440002.0
2008-10-23 06:48:00,1.2587,1.2587,1.2587,1.2587,110440002.0
2008-10-23 06:49:00,1.25875,1.2588,1.25875,1.25875,195100006.0
2008-10-23 06:50:00,1.2588,1.2588,1.2588,1.2588,63799999.0
2008-10-23 06:53:00,1.2588,1.2588,1.2588,1.2588,63799999.0
2008-10-23 06:54:00,1.2588,1.2588,1.2586,1.2586,487320001.0
2008-10-23 06:55:00,1.2586,1.2586,1.2586,1.2586,388120007.0
2008-10-23 06:56:00,1.2586,1.2586,1.258,1.258,708560013.0
2008-10-23 06:57:00,1.25775,1.25795,1.2577,1.25795,1486640009.0
2008-10-23 06:58:00,1.2579,1.2581,1.25775,1.2578,845940007.0
2008-10-23 06:59:00,1.2578,1.25805,1.2578,1.25805,1071000000.0
2008-10-23 07:00:00,1.25805,1.25805,1.25735,1.2574,1159759994.0
2008-10-23 07:01:00,1.2575,1.2577,1.25735,1.2576,1580280014.0
2008-10-23 07:02:00,1.2576,1.2576,1.2574,1.2574,1281240015.0
2008-10-23 07:03:00,1.2574,1.25745,1.2574,1.25745,1157400013.0
2008-10-23 07:04:00,1.25745,1.25755,1.25745,1.25755,332039993.0
2008-10-23 07:05:00,1.2576,1.2577,1.2576,1.2577,283599998.0
2008-10-23 07:06:00,1.258,1.2587,1.258,1.2581,1175360008.0
2008-10-23 07:07:00,1.2577,1.2581,1.25755,1.2581,1175360008.0
2008-10-23 07:08:00,1.2581,1.2582,1.25795,1.2581,696879998.0
2008-10-23 07:09:00,1.25805,1.25805,1.25765,1.25765,614800004.0
2008-10-23 07:10:00,1.2577,1.2577,1.2576,1.2577,195919998.0
2008-10-23 07:11:00,1.2576,1.2576,1.2576,1.2576,69599998.0
2008-10-23 07:12:00,1.2576,1.2576,1.2576,1.2576,257719993.0
2008-10-23 07:13:00,1.2577,1.2577,1.2576,1.2576,175800003.0
2008-10-23 07:14:00,1.2577,1.2577,1.2577,1.2577,79599998.0
2008-10-23 07:15:00,1.2577,1.2577,1.25765,1.25765,247800003.0
2008-10-23 07:16:00,1.2576,1.2576,1.2576,1.2576,434960009.0
2008-10-23 07:17:00,1.2576,1.2578,1.2576,1.2578,599760002.0
2008-10-23 07:18:00,1.25795,1.258,1.25795,1.258,167199996.0
2008-10-23 07:19:00,1.25805,1.25805,1.25805,1.25805,84559998.0
2008-10-23 07:20:00,1.25805,1.25805,1.25805,1.25805,109599998.0
2008-10-23 07:21:00,1.25785,1.2579,1.25785,1.2579,113080002.0
2008-10-23 07:22:00,1.2579,1.25865,1.2579,1.2585,449319999.0
2008-10-23 07:23:00,1.2583,1.2583,1.25815,1.25815,243080002.0
2008-10-23 07:24:00,1.25825,1.25825,1.25825,1.25825,154600006.0
2008-10-23 07:25:00,1.2582,1.25825,1.2582,1.25825,192839996.0
2008-10-23 07:26:00,1.25835,1.25845,1.25835,1.25845,289399994.0
2008-10-23 07:27:00,1.25835,1.25835,1.2583,1.2583,306680000.0
2008-10-23 07:28:00,1.25825,1.2583,1.2582,1.2583,699559994.0
2008-10-23 07:29:00,1.2582,1.2582,1.2582,1.2582,228080002.0
2008-10-23 07:31:00,1.25831,1.25831,1.25805,1.25805,991950013.0
2008-10-23 07:32:00,1.25845,1.25845,1.2582,1.2582,254320000.0
2008-10-23 07:33:00,1.2583,1.2587,1.2583,1.2587,978940016.0
2008-10-23 07:34:00,1.2587,1.2587,1.2587,1.2587,64400002.0
2008-10-23 07:35:00,1.25875,1.25885,1.25845,1.2587,739200001.0
2008-10-23 07:36:00,1.2586,1.2586,1.25855,1.2586,170080002.0
2008-10-23 07:37:00,1.2585,1.2585,1.2585,1.2585,265800000.0
2008-10-23 07:38:00,1.2585,1.2585,1.2585,1.2585,999160014.0
2008-10-23 07:39:00,1.2585,1.25865,1.2585,1.25865,240200001.0
2008-10-23 07:40:00,1.25875,1.25875,1.2583,1.25865,1794159988.0
2008-10-23 07:41:00,1.2587,1.2587,1.2587,1.2587,82800003.0
2008-10-23 07:42:00,1.2587,1.2587,1.25855,1.25861,434599998.0
2008-10-23 07:43:00,1.2587,1.2587,1.25845,1.25845,220679996.0
2008-10-23 07:44:00,1.2586,1.2586,1.25845,1.25845,125840000.0
2008-10-23 07:45:00,1.2581,1.25835,1.2581,1.25835,230360004.0
2008-10-23 07:46:00,1.25815,1.25815,1.25815,1.25815,63560001.0
2008-10-23 07:47:00,1.25835,1.25835,1.25815,1.25815,129400001.0
2008-10-23 07:48:00,1.25825,1.25825,1.2581,1.25815,402100003.0
2008-10-23 07:49:00,1.2579,1.25795,1.25755,1.2576,1244400001.0
2008-10-23 07:50:00,1.2576,1.2576,1.2576,1.2576,419719998.0
2008-10-23 07:51:00,1.25765,1.25785,1.2576,1.2577,775980000.0
2008-10-23 07:52:00,1.2576,1.2576,1.2576,1.2576,40740002.0
2008-10-23 07:53:00,1.2578,1.258,1.2575,1.2579,722419990.0
2008-10-23 07:54:00,1.25805,1.25805,1.2579,1.25795,641080002.0
2008-10-23 07:55:00,1.2579,1.25795,1.25785,1.25795,242740006.0
2008-10-23 07:56:00,1.25805,1.25905,1.25805,1.25905,905220001.0
2008-10-23 07:57:00,1.259,1.2591,1.25875,1.2588,498540006.0
2008-10-23 07:58:00,1.2588,1.2588,1.2588,1.2588,944640002.0
2008-10-23 07:59:00,1.2588,1.2588,1.2588,1.2588,333200006.0
2008-10-23 08:00:00,1.2588,1.25885,1.2588,1.25885,211020001.0
2008-10-23 08:01:00,1.25845,1.25905,1.25845,1.25875,665160009.0
2008-10-23 08:02:00,1.25885,1.25885,1.2587,1.2587,283479995.0
2008-10-23 08:03:00,1.25835,1.2587,1.25835,1.2585,1569320000.0
2008-10-23 08:04:00,1.25855,1.25855,1.25815,1.2584,496799995.0
2008-10-23 08:05:00,1.2584,1.259,1.2583,1.2589,254600007.0
2008-10-23 08:06:00,1.25845,1.2588,1.25845,1.2588,254600007.0
2008-10-23 08:07:00,1.25893,1.25897,1.25858,1.25897,1229500001.0
2008-10-23 08:08:00,1.2589,1.2589,1.25835,1.2584,1914839993.0
2008-10-23 08:09:00,1.2584,1.2584,1.25785,1.25815,1707359991.0
2008-10-23 08:10:00,1.2582,1.2582,1.2576,1.2579,1018559997.0
2008-10-23 08:11:00,1.25775,1.25785,1.25775,1.25785,144960000.0
2008-10-23 08:12:00,1.25795,1.25795,1.25795,1.25795,148599999.0
2008-10-23 08:13:00,1.25743,1.25766,1.25737,1.25752,992099999.0
2008-10-23 08:14:00,1.2581,1.2589,1.2581,1.2587,231480003.0
2008-10-23 08:15:00,1.2584,1.25845,1.2584,1.25845,231480003.0
2008-10-23 08:16:00,1.25855,1.25855,1.25825,1.25825,440480003.0
2008-10-23 08:17:00,1.2583,1.25835,1.2583,1.25835,330040001.0
2008-10-23 08:18:00,1.25835,1.2584,1.25835,1.2584,222479992.0
2008-10-23 08:19:00,1.25855,1.25855,1.25835,1.25845,356639996.0
2008-10-23 08:20:00,1.25845,1.25855,1.25845,1.25855,212019997.0
2008-10-23 08:21:00,1.25855,1.25855,1.25835,1.2584,557160004.0
2008-10-23 08:22:00,1.25835,1.2584,1.2583,1.2584,560340004.0
2008-10-23 08:23:00,1.2585,1.2585,1.2585,1.2585,54599998.0
2008-10-23 08:24:00,1.2584,1.25865,1.2583,1.25855,1665939979.0
2008-10-23 08:25:00,1.2585,1.2585,1.25805,1.25815,1657600004.0
2008-10-23 08:26:00,1.2581,1.2586,1.2581,1.2584,834160008.0
2008-10-23 08:27:00,1.2583,1.2587,1.2583,1.2586,834160008.0
2008-10-23 08:28:00,1.2585,1.2586,1.25835,1.2584,834160008.0
2008-10-23 08:29:00,1.2586,1.2589,1.2585,1.2585,1575999968.0
2008-10-23 08:30:00,1.25835,1.2592,1.25835,1.25845,1575999968.0
2008-10-23 08:31:00,1.25855,1.2587,1.2585,1.25855,504880001.0
2008-10-23 08:32:00,1.2586,1.2586,1.2575,1.2575,835040009.0
2008-10-23 08:33:00,1.2575,1.25795,1.2574,1.2576,835040009.0
2008-10-23 08:34:00,1.2575,1.2577,1.257,1.25725,1489799985.0
2008-10-23 08:35:00,1.2572,1.25735,1.2571,1.2572,728999992.0
2008-10-23 08:36:00,1.25735,1.2581,1.25705,1.2579,642200011.0
2008-10-23 08:37:00,1.2584,1.2588,1.2577,1.258,784999991.0
2008-10-23 08:38:00,1.25785,1.25785,1.2575,1.2575,784999991.0
2008-10-23 08:39:00,1.25745,1.25745,1.2574,1.2574,358799995.0
2008-10-23 08:40:00,1.2574,1.2574,1.2574,1.2574,141800003.0
2008-10-23 08:41:00,1.25735,1.2575,1.25735,1.2575,654900001.0
2008-10-23 08:42:00,1.2575,1.25755,1.2575,1.2575,505700001.0
2008-10-23 08:43:00,1.2575,1.2575,1.25735,1.25735,645099990.0
2008-10-23 08:44:00,1.25735,1.25735,1.2573,1.2573,371799996.0
2008-10-23 08:45:00,1.2573,1.2573,1.25725,1.25725,522799988.0
2008-10-23 08:46:00,1.2572,1.25725,1.2572,1.25725,289799995.0
2008-10-23 08:47:00,1.25725,1.2573,1.25725,1.2573,168000000.0
2008-10-23 08:48:00,1.25725,1.25745,1.2572,1.2574,1666199998.0
2008-10-23 08:49:00,1.25745,1.25745,1.2572,1.2573,952000008.0
2008-10-23 08:50:00,1.2572,1.2572,1.25665,1.2567,878600007.0
2008-10-23 08:51:00,1.25665,1.25685,1.25665,1.2567,1453999985.0
2008-10-23 08:52:00,1.25675,1.2568,1.2566,1.2567,673000000.0
2008-10-23 08:53:00,1.2567,1.2567,1.2567,1.2567,830200007.0
2008-10-23 08:54:00,1.2568,1.2572,1.2568,1.25705,558800000.0
2008-10-23 08:55:00,1.25705,1.25705,1.25705,1.25705,94800003.0
2008-10-23 08:56:00,1.25705,1.25745,1.25705,1.25745,1664399965.0
2008-10-23 08:57:00,1.2574,1.2575,1.2572,1.2572,451199995.0
2008-10-23 08:58:00,1.2571,1.2571,1.25695,1.25695,451199995.0
2008-10-23 08:59:00,1.2571,1.2572,1.2571,1.2572,354399993.0
2008-10-23 09:00:00,1.25685,1.25685,1.25675,1.25675,354399993.0
2008-10-23 09:01:00,1.2567,1.25675,1.25645,1.2565,1130400009.0
2008-10-23 09:02:00,1.2564,1.2566,1.2557,1.2566,761999993.0
2008-10-23 09:03:00,1.2563,1.2563,1.25615,1.2562,761999993.0
2008-10-23 09:04:00,1.2562,1.2562,1.2561,1.2561,707000001.0
2008-10-23 09:05:00,1.2561,1.25645,1.2561,1.2562,756599998.0
2008-10-23 09:06:00,1.25635,1.257,1.2563,1.25645,1141199998.0
2008-10-23 09:07:00,1.2567,1.2572,1.2565,1.2565,1421000030.0
2008-10-23 09:08:00,1.25645,1.2565,1.25645,1.2565,1421000030.0
2008-10-23 09:09:00,1.2566,1.2571,1.25655,1.2571,833699999.0
2008-10-23 09:10:00,1.2574,1.2575,1.2565,1.2565,1361999988.0
2008-10-23 09:11:00,1.25645,1.25645,1.2558,1.2558,1361999988.0
2008-10-23 09:12:00,1.25585,1.25655,1.25585,1.25655,2099499970.0
2008-10-23 09:13:00,1.2565,1.2568,1.2565,1.2568,1030800015.0
2008-10-23 09:14:00,1.25675,1.25675,1.25675,1.25675,472199996.0
2008-10-23 09:15:00,1.25675,1.2568,1.2567,1.2567,1786200006.0
2008-10-23 09:16:00,1.2569,1.2575,1.2569,1.2573,913099998.0
2008-10-23 09:17:00,1.2574,1.258,1.2574,1.258,913099998.0
2008-10-23 09:18:00,1.2581,1.2586,1.2581,1.2584,913099998.0
2008-10-23 09:19:00,1.2583,1.2583,1.2576,1.2577,913099998.0
2008-10-23 09:20:00,1.2575,1.2575,1.2574,1.25745,913099998.0
2008-10-23 09:21:00,1.25745,1.25795,1.2574,1.25785,943299992.0
2008-10-23 09:22:00,1.2579,1.2586,1.2579,1.2585,1694200002.0
2008-10-23 09:23:00,1.25825,1.2591,1.25825,1.2589,1694200002.0
2008-10-23 09:24:00,1.259,1.259,1.2588,1.25895,557700005.0
2008-10-23 09:25:00,1.2591,1.25935,1.2591,1.2593,816699997.0
2008-10-23 09:26:00,1.2594,1.2594,1.259,1.2591,1622200024.0
2008-10-23 09:27:00,1.25895,1.2591,1.25885,1.259,1622200024.0
2008-10-23 09:28:00,1.259,1.259,1.25895,1.25895,104000003.0
2008-10-23 09:29:00,1.25895,1.25895,1.2587,1.2588,1852600015.0
2008-10-23 09:30:00,1.2587,1.2593,1.2587,1.25895,678399999.0
2008-10-23 09:31:00,1.259,1.2592,1.2588,1.2588,185400001.0
2008-10-23 09:32:00,1.2589,1.259,1.2587,1.259,185400001.0
2008-10-23 09:33:00,1.2587,1.2587,1.2587,1.2587,185400001.0
2008-10-23 09:34:00,1.2587,1.2587,1.2587,1.2587,87600003.0
2008-10-23 09:35:00,1.2587,1.25875,1.2584,1.2586,1567600022.0
2008-10-23 09:36:00,1.25865,1.25875,1.25855,1.2587,1026799988.0
2008-10-23 09:37:00,1.2588,1.25935,1.2588,1.259,1517600008.0
2008-10-23 09:38:00,1.25895,1.2591,1.25835,1.2591,1992099998.0
2008-10-23 09:39:00,1.2592,1.2592,1.2588,1.25905,880599996.0
2008-10-23 09:40:00,1.25905,1.25915,1.259,1.2591,1545799989.0
2008-10-23 09:41:00,1.2591,1.2592,1.25905,1.2591,726099989.0
2008-10-23 09:42:00,1.25915,1.2594,1.2591,1.2593,1016999997.0
2008-10-23 09:43:00,1.2593,1.2598,1.2593,1.2598,994600003.0
2008-10-23 09:44:00,1.25945,1.2595,1.2594,1.2595,515199997.0
2008-10-23 09:45:00,1.2595,1.2595,1.2595,1.2595,418400006.0
2008-10-23 09:46:00,1.2595,1.2595,1.259,1.25905,1083799999.0
2008-10-23 09:47:00,1.2591,1.25915,1.2586,1.2588,1468600000.0
2008-10-23 09:48:00,1.2589,1.25925,1.2589,1.25925,1438900014.0
2008-10-23 09:49:00,1.2592,1.2593,1.259,1.259,1966799992.0
2008-10-23 09:50:00,1.2591,1.2593,1.2589,1.2593,1966799992.0
2008-10-23 09:51:00,1.2594,1.2594,1.2586,1.2589,1966799992.0
2008-10-23 09:52:00,1.25885,1.25895,1.2584,1.2584,1966799992.0
2008-10-23 09:53:00,1.2584,1.2585,1.2584,1.2584,1320999987.0
2008-10-23 09:54:00,1.2584,1.2585,1.2584,1.2584,1118500013.0
2008-10-23 09:55:00,1.2584,1.25845,1.25835,1.25845,736599998.0
2008-10-23 09:56:00,1.2585,1.25925,1.2585,1.25915,1229400004.0
2008-10-23 09:57:00,1.2592,1.2593,1.25865,1.25895,960199987.0
2008-10-23 09:58:00,1.259,1.25905,1.25885,1.259,1172000010.0
2008-10-23 09:59:00,1.25905,1.2592,1.25905,1.2592,1079599982.0
2008-10-23 10:00:00,1.2591,1.25925,1.2591,1.25925,479000001.0
2008-10-23 10:01:00,1.25925,1.25925,1.2592,1.2592,387199989.0
2008-10-23 10:02:00,1.2592,1.2592,1.2588,1.25895,294800000.0
2008-10-23 10:03:00,1.25895,1.25905,1.25895,1.25905,403000000.0
2008-10-23 10:04:00,1.2591,1.25925,1.2591,1.25925,2028999981.0
2008-10-23 10:05:00,1.2594,1.2595,1.2593,1.2595,1476400011.0
2008-10-23 10:06:00,1.2594,1.2595,1.2593,1.2594,1476400011.0
2008-10-23 10:07:00,1.25935,1.2597,1.25925,1.25935,1476400011.0
2008-10-23 10:08:00,1.25935,1.25935,1.2593,1.25935,780800003.0
2008-10-23 10:09:00,1.2594,1.2595,1.2594,1.2594,1241499996.0
2008-10-23 10:10:00,1.2595,1.2595,1.2588,1.2591,1241499996.0
2008-10-23 10:11:00,1.259,1.2592,1.2588,1.2589,1241499996.0
2008-10-23 10:12:00,1.2588,1.259,1.2587,1.2589,1241499996.0
2008-10-23 10:13:00,1.25885,1.259,1.25875,1.2588,1241499996.0
2008-10-23 10:14:00,1.25885,1.25885,1.2588,1.2588,992600007.0
2008-10-23 10:15:00,1.2589,1.259,1.2589,1.2589,439999995.0
2008-10-23 10:16:00,1.2589,1.25915,1.2588,1.25885,1923799987.0
2008-10-23 10:17:00,1.2591,1.2594,1.2589,1.2594,1112799996.0
2008-10-23 10:18:00,1.2593,1.25955,1.2593,1.25935,1112799996.0
2008-10-23 10:19:00,1.2595,1.2595,1.2595,1.2595,151599999.0
2008-10-23 10:20:00,1.2595,1.2597,1.25915,1.2596,1554799998.0
2008-10-23 10:21:00,1.2597,1.2597,1.2595,1.2595,406599998.0
2008-10-23 10:22:00,1.25955,1.2597,1.25955,1.25955,697899993.0
2008-10-23 10:23:00,1.25955,1.25955,1.25955,1.25955,104400002.0
2008-10-23 10:24:00,1.2596,1.2598,1.2595,1.2596,1737199987.0
2008-10-23 10:25:00,1.2596,1.2596,1.2593,1.2593,1737199987.0
2008-10-23 10:26:00,1.2595,1.2595,1.2591,1.2594,826999999.0
2008-10-23 10:27:00,1.2593,1.2593,1.259,1.2591,826999999.0
2008-10-23 10:28:00,1.2592,1.2594,1.2591,1.2594,826999999.0
2008-10-23 10:29:00,1.25925,1.25925,1.25885,1.25885,826999999.0
2008-10-23 10:30:00,1.2589,1.2589,1.2581,1.2585,1045500003.0
2008-10-23 10:31:00,1.25855,1.25885,1.2584,1.25865,2000400038.0
2008-10-23 10:32:00,1.25865,1.25865,1.25845,1.25845,895600017.0
2008-10-23 10:33:00,1.2586,1.2587,1.258,1.2582,1462200012.0
2008-10-23 10:34:00,1.2581,1.2587,1.2578,1.2584,1462200012.0
2008-10-23 10:35:00,1.2583,1.2588,1.2582,1.2583,1462200012.0
2008-10-23 10:36:00,1.2582,1.2585,1.2581,1.2585,1462200012.0
2008-10-23 10:37:00,1.2586,1.2587,1.2585,1.2587,1462200012.0
2008-10-23 10:38:00,1.2586,1.2587,1.2583,1.2584,1462200012.0
2008-10-23 10:39:00,1.2583,1.2584,1.2577,1.258,1462200012.0
2008-10-23 10:40:00,1.2579,1.2579,1.25725,1.25745,1462200012.0
2008-10-23 10:41:00,1.25755,1.25785,1.25745,1.25785,2048599986.0
2008-10-23 10:42:00,1.2578,1.25785,1.25765,1.2577,1210400006.0
2008-10-23 10:43:00,1.2577,1.25775,1.25765,1.25765,476399994.0
2008-10-23 10:44:00,1.25765,1.25775,1.25765,1.25775,221200005.0
2008-10-23 10:45:00,1.2578,1.25825,1.2578,1.25825,1437200013.0
2008-10-23 10:46:00,1.2583,1.2583,1.25825,1.2583,199200000.0
2008-10-23 10:47:00,1.2583,1.2584,1.2583,1.25835,530399994.0
2008-10-23 10:48:00,1.2584,1.2584,1.2582,1.2583,1478000006.0
2008-10-23 10:49:00,1.2583,1.25835,1.25805,1.2583,1122800001.0
2008-10-23 10:50:00,1.2583,1.25835,1.25815,1.25815,1172399985.0
2008-10-23 10:51:00,1.2582,1.25825,1.2582,1.2582,400599999.0
2008-10-23 10:52:00,1.2582,1.2583,1.258,1.2581,73199997.0
2008-10-23 10:53:00,1.25795,1.25795,1.25795,1.25795,73199997.0
2008-10-23 10:54:00,1.2581,1.2581,1.25754,1.25787,622800001.0
2008-10-23 10:55:00,1.25795,1.25795,1.25695,1.2577,2006599977.0
2008-10-23 10:56:00,1.2577,1.25785,1.25765,1.25785,1087400009.0
2008-10-23 10:57:00,1.25785,1.25785,1.25785,1.25785,269600006.0
2008-10-23 10:58:00,1.258,1.258,1.2557,1.2558,1931400030.0
2008-10-23 10:59:00,1.2557,1.2564,1.2553,1.2559,1931400030.0
2008-10-23 11:00:00,1.256,1.2564,1.2555,1.256,1931400030.0
2008-10-23 11:01:00,1.25585,1.25695,1.2558,1.2569,1931400030.0
2008-10-23 11:02:00,1.25715,1.25765,1.25715,1.25765,469599997.0
2008-10-23 11:03:00,1.25745,1.25745,1.2572,1.25745,1184999985.0
2008-10-23 11:04:00,1.2577,1.258,1.2575,1.258,556399993.0
2008-10-23 11:05:00,1.2577,1.2579,1.2577,1.25785,556399993.0
2008-10-23 11:06:00,1.25785,1.25815,1.25785,1.25815,597000001.0
2008-10-23 11:07:00,1.2579,1.2583,1.2577,1.2583,1500000000.0
2008-10-23 11:08:00,1.25835,1.2588,1.25835,1.2587,666000017.0
2008-10-23 11:09:00,1.2587,1.2587,1.2581,1.2581,1119799999.0
2008-10-23 11:10:00,1.2586,1.2593,1.2586,1.2592,2026200041.0
2008-10-23 11:11:00,1.2592,1.2593,1.2589,1.2589,2026200041.0
2008-10-23 11:12:00,1.2589,1.2597,1.2588,1.2597,2131799987.0
2008-10-23 11:13:00,1.2594,1.2598,1.2593,1.2598,522400003.0
2008-10-23 11:14:00,1.2597,1.25975,1.2597,1.25975,522400003.0
2008-10-23 11:15:00,1.2599,1.2601,1.2596,1.2596,1196400001.0
2008-10-23 11:16:00,1.2595,1.2595,1.25885,1.2594,1196400001.0
2008-10-23 11:17:00,1.2594,1.2594,1.2591,1.2593,1352999991.0
2008-10-23 11:18:00,1.2595,1.2596,1.2594,1.2595,1759799985.0
2008-10-23 11:19:00,1.2593,1.2594,1.25905,1.2593,1759799985.0
2008-10-23 11:20:00,1.25935,1.25935,1.2593,1.25935,545199996.0
2008-10-23 11:21:00,1.2595,1.2596,1.2591,1.2592,384199996.0
2008-10-23 11:22:00,1.2591,1.2593,1.2588,1.2591,384199996.0
2008-10-23 11:23:00,1.25885,1.25885,1.25885,1.25885,384199996.0
2008-10-23 11:24:00,1.2588,1.25885,1.25845,1.25875,1602499996.0
2008-10-23 11:25:00,1.25875,1.2588,1.25875,1.2588,842599991.0
2008-10-23 11:26:00,1.2589,1.2589,1.2587,1.2589,217000000.0
2008-10-23 11:27:00,1.25875,1.25885,1.25875,1.2588,217000000.0
2008-10-23 11:28:00,1.25885,1.25885,1.2587,1.2587,460199992.0
2008-10-23 11:29:00,1.2587,1.2587,1.2587,1.2587,343599994.0
2008-10-23 11:30:00,1.2587,1.25905,1.2587,1.25905,271200002.0
2008-10-23 11:31:00,1.25905,1.25905,1.2589,1.2589,1734999998.0
2008-10-23 11:32:00,1.2589,1.25895,1.2589,1.25895,668800003.0
2008-10-23 11:33:00,1.25895,1.25905,1.2589,1.25905,1685800020.0
2008-10-23 11:34:00,1.2591,1.2591,1.259,1.259,665800004.0
2008-10-23 11:35:00,1.2591,1.2592,1.25905,1.25915,1057599990.0
2008-10-23 11:36:00,1.2592,1.2594,1.2591,1.2593,562800003.0
2008-10-23 11:37:00,1.2592,1.2593,1.2592,1.2593,562800003.0
2008-10-23 11:38:00,1.25935,1.2595,1.25935,1.2595,1074999985.0
2008-10-23 11:39:00,1.2595,1.2601,1.2595,1.26,1349699991.0
2008-10-23 11:40:00,1.2602,1.2603,1.26,1.2601,1294400009.0
2008-10-23 11:41:00,1.2602,1.2602,1.26,1.2601,1294400009.0
2008-10-23 11:42:00,1.2602,1.2602,1.2596,1.2598,1294400009.0
2008-10-23 11:43:00,1.2596,1.2596,1.2594,1.25945,1294400009.0
2008-10-23 11:44:00,1.25945,1.25955,1.25945,1.25955,1045199997.0
2008-10-23 11:45:00,1.2595,1.2595,1.25905,1.2592,735799999.0
2008-10-23 11:46:00,1.2592,1.25925,1.2591,1.2591,933799992.0
2008-10-23 11:47:00,1.259,1.259,1.2586,1.2586,1938999989.0
2008-10-23 11:49:00,1.2589,1.2593,1.2588,1.259,2018199997.0
2008-10-23 11:50:00,1.2588,1.2589,1.2587,1.2589,2018199997.0
2008-10-23 11:51:00,1.25895,1.259,1.2589,1.2589,394400009.0
2008-10-23 11:52:00,1.2589,1.259,1.2589,1.259,761200006.0
2008-10-23 11:53:00,1.25895,1.25905,1.25895,1.25905,988799999.0
2008-10-23 11:54:00,1.259,1.25905,1.259,1.25905,697200013.0
2008-10-23 11:55:00,1.259,1.25915,1.259,1.25915,1403599991.0
2008-10-23 11:56:00,1.2592,1.2592,1.25915,1.2592,684799995.0
2008-10-23 11:57:00,1.2592,1.25945,1.2592,1.25945,1615899989.0
2008-10-23 11:58:00,1.2595,1.2599,1.2593,1.2597,1120400023.0
2008-10-23 11:59:00,1.25935,1.2594,1.2593,1.25935,1120400023.0
2008-10-23 12:00:00,1.25935,1.2594,1.25935,1.2594,267599991.0
2008-10-23 12:01:00,1.2596,1.2596,1.2595,1.2595,1779000013.0
2008-10-23 12:02:00,1.25945,1.26,1.2594,1.26,1779000013.0
2008-10-23 12:03:00,1.26005,1.26005,1.25995,1.25995,428799999.0
2008-10-23 12:04:00,1.2599,1.25995,1.2598,1.2598,1511999993.0
2008-10-23 12:05:00,1.25985,1.25985,1.25985,1.25985,661399999.0
2008-10-23 12:06:00,1.26,1.26,1.2592,1.2594,1161799985.0
2008-10-23 12:07:00,1.25915,1.2596,1.25915,1.2595,1161799985.0
2008-10-23 12:08:00,1.2599,1.2601,1.2597,1.26,1562999983.0
2008-10-23 12:09:00,1.2601,1.2602,1.26,1.2601,1562999983.0
2008-10-23 12:10:00,1.26,1.2602,1.2595,1.2601,1562999983.0
2008-10-23 12:11:00,1.26,1.26055,1.26,1.2603,1562999983.0
2008-10-23 12:12:00,1.2605,1.2613,1.2604,1.2613,824600005.0
2008-10-23 12:13:00,1.2614,1.2623,1.2614,1.2623,824600005.0
2008-10-23 12:14:00,1.2624,1.2624,1.262,1.2623,824600005.0
2008-10-23 12:15:00,1.2622,1.2633,1.2622,1.263,824600005.0
2008-10-23 12:16:00,1.2629,1.2629,1.2624,1.2626,824600005.0
2008-10-23 12:17:00,1.2624,1.26255,1.2624,1.2625,824600005.0
2008-10-23 12:18:00,1.2625,1.26255,1.26235,1.2625,1498400002.0
2008-10-23 12:19:00,1.2626,1.2627,1.2621,1.2626,1800299992.0
2008-10-23 12:20:00,1.2625,1.2626,1.26215,1.26215,1800299992.0
2008-10-23 12:21:00,1.26215,1.26215,1.26205,1.26205,460700000.0
2008-10-23 12:22:00,1.2622,1.2622,1.2621,1.2622,2019199994.0
2008-10-23 12:23:00,1.2621,1.2623,1.2621,1.2621,2019199994.0
2008-10-23 12:24:00,1.262,1.26225,1.262,1.26225,2019199994.0
2008-10-23 12:25:00,1.2624,1.2625,1.2623,1.2625,727999990.0
2008-10-23 12:26:00,1.2626,1.2626,1.2623,1.2624,727999990.0
2008-10-23 12:27:00,1.2623,1.26245,1.2621,1.26245,727999990.0
2008-10-23 12:28:00,1.2626,1.2634,1.2626,1.2632,802499994.0
2008-10-23 12:29:00,1.263,1.263,1.2629,1.2629,802499994.0
2008-10-23 12:30:00,1.2629,1.2629,1.2629,1.2629,151000000.0
2008-10-23 12:31:00,1.2628,1.2632,1.26255,1.263,1595600009.0
2008-10-23 12:32:00,1.263,1.26315,1.263,1.2631,1325700028.0
2008-10-23 12:33:00,1.2631,1.2654,1.263,1.2654,2081299984.0
2008-10-23 12:34:00,1.2655,1.2658,1.2646,1.2657,2081299984.0
2008-10-23 12:35:00,1.2656,1.2671,1.2654,1.2671,2081299984.0
2008-10-23 12:36:00,1.2672,1.2681,1.267,1.2676,2081299984.0
2008-10-23 12:37:00,1.2674,1.26745,1.26695,1.26695,2081299984.0
2008-10-23 12:38:00,1.267,1.267,1.26655,1.26665,1667200000.0
2008-10-23 12:39:00,1.26665,1.2668,1.26655,1.2668,1133800007.0
2008-10-23 12:40:00,1.2668,1.2668,1.2665,1.2666,1340299983.0
2008-10-23 12:41:00,1.2667,1.2671,1.2667,1.267,794499992.0
2008-10-23 12:42:00,1.26685,1.26685,1.2668,1.26685,794499992.0
2008-10-23 12:43:00,1.2668,1.267,1.2667,1.2669,959500006.0
2008-10-23 12:44:00,1.2672,1.2673,1.2668,1.2672,1393999998.0
2008-10-23 12:45:00,1.2672,1.26775,1.2671,1.2673,1393999998.0
2008-10-23 12:46:00,1.2673,1.2673,1.2673,1.2673,799799994.0
2008-10-23 12:47:00,1.2673,1.2673,1.2673,1.2673,201199996.0
2008-10-23 12:48:00,1.2671,1.2674,1.2671,1.2673,1054300014.0
2008-10-23 12:49:00,1.2672,1.2673,1.2667,1.2667,1054300014.0
2008-10-23 12:50:00,1.2668,1.267,1.2667,1.267,1054300014.0
2008-10-23 12:51:00,1.2667,1.2672,1.2667,1.267,1054300014.0
2008-10-23 12:52:00,1.2671,1.26725,1.26655,1.2667,1591699995.0
2008-10-23 12:53:00,1.26665,1.267,1.26665,1.2669,1736299994.0
2008-10-23 12:54:00,1.2669,1.2676,1.2669,1.2675,1300700015.0
2008-10-23 12:55:00,1.26755,1.2684,1.26755,1.2683,1146899995.0
2008-10-23 12:56:00,1.2682,1.2682,1.26765,1.26795,1370100012.0
2008-10-23 12:57:00,1.2681,1.2684,1.2679,1.2681,1883300011.0
2008-10-23 12:58:00,1.268,1.2681,1.2679,1.2681,1883300011.0
2008-10-23 12:59:00,1.2682,1.2687,1.2682,1.2686,1883300011.0
2008-10-23 13:00:00,1.2687,1.2694,1.2687,1.2691,1883300011.0
2008-10-23 13:01:00,1.269,1.2691,1.2686,1.269,1883300011.0
2008-10-23 13:02:00,1.2688,1.2691,1.2688,1.26905,1883300011.0
2008-10-23 13:03:00,1.2692,1.2694,1.269,1.2692,1737700019.0
2008-10-23 13:04:00,1.2691,1.2694,1.2689,1.2694,1737700019.0
2008-10-23 13:05:00,1.2693,1.2693,1.2686,1.2686,1737700019.0
2008-10-23 13:06:00,1.2687,1.2687,1.2685,1.2686,1737700019.0
2008-10-23 13:07:00,1.2687,1.269,1.2684,1.2687,1737700019.0
2008-10-23 13:08:00,1.2686,1.2686,1.2681,1.2682,1737700019.0
2008-10-23 13:09:00,1.2683,1.2689,1.2682,1.2686,1737700019.0
2008-10-23 13:10:00,1.26865,1.2694,1.2686,1.2689,1737700019.0
2008-10-23 13:11:00,1.2688,1.2692,1.2688,1.2691,2146999999.0
2008-10-23 13:12:00,1.2691,1.2691,1.2691,1.2691,493400003.0
2008-10-23 13:13:00,1.2691,1.2691,1.26835,1.2684,1756600003.0
2008-10-23 13:14:00,1.2687,1.2687,1.2677,1.2678,1439100000.0
2008-10-23 13:15:00,1.2679,1.2681,1.2675,1.268,1439100000.0
2008-10-23 13:16:00,1.2678,1.26835,1.2678,1.2683,1439100000.0
2008-10-23 13:17:00,1.2683,1.2686,1.26815,1.2684,1496499983.0
2008-10-23 13:18:00,1.269,1.2692,1.2687,1.269,706399998.0
2008-10-23 13:19:00,1.2691,1.2692,1.2688,1.2689,706399998.0
2008-10-23 13:20:00,1.2691,1.2693,1.2688,1.269,706399998.0
2008-10-23 13:21:00,1.2689,1.2691,1.2687,1.2689,706399998.0
2008-10-23 13:22:00,1.26875,1.269,1.2687,1.269,706399998.0
2008-10-23 13:23:00,1.2691,1.2692,1.2689,1.2689,1475299981.0
2008-10-23 13:24:00,1.2687,1.2689,1.2685,1.2686,1475299981.0
2008-10-23 13:25:00,1.2687,1.2687,1.2684,1.2686,1475299981.0
2008-10-23 13:26:00,1.2685,1.2691,1.2685,1.26905,1475299981.0
2008-10-23 13:27:00,1.2691,1.2691,1.2684,1.269,2142699974.0
2008-10-23 13:28:00,1.26905,1.2692,1.2688,1.2688,899400006.0
2008-10-23 13:29:00,1.2688,1.26885,1.2684,1.26845,1734799977.0
2008-10-23 13:30:00,1.2684,1.2684,1.26785,1.26805,1963000001.0
2008-10-23 13:31:00,1.26805,1.26805,1.26805,1.26805,58900002.0
2008-10-23 13:32:00,1.268,1.26805,1.2676,1.2679,2054599975.0
2008-10-23 13:33:00,1.2678,1.2678,1.2673,1.2673,1627499998.0
2008-10-23 13:34:00,1.2673,1.2673,1.2666,1.26665,2071400007.0
2008-10-23 13:35:00,1.2667,1.26725,1.2667,1.2671,794000007.0
2008-10-23 13:36:00,1.26735,1.26805,1.26735,1.2679,1474499997.0
2008-10-23 13:37:00,1.26795,1.26815,1.26795,1.26815,220199997.0
2008-10-23 13:38:00,1.2682,1.2697,1.2682,1.2696,2115699994.0
2008-10-23 13:39:00,1.26985,1.26995,1.26915,1.2699,1857400000.0
2008-10-23 13:40:00,1.26985,1.26995,1.26955,1.2697,1457500010.0
2008-10-23 13:41:00,1.26965,1.26965,1.2696,1.2696,242800001.0
2008-10-23 13:42:00,1.2696,1.2696,1.269,1.2694,1688899991.0
2008-10-23 13:43:00,1.2694,1.2694,1.26905,1.26925,1404399987.0
2008-10-23 13:44:00,1.26935,1.2697,1.26925,1.26945,1611199993.0
2008-10-23 13:45:00,1.2695,1.2696,1.2694,1.2696,1836299990.0
2008-10-23 13:46:00,1.2696,1.26965,1.2693,1.2696,800000012.0
2008-10-23 13:47:00,1.2696,1.27,1.2695,1.2697,1413600007.0
2008-10-23 13:48:00,1.2699,1.27005,1.26965,1.2697,1742600002.0
2008-10-23 13:49:00,1.2697,1.2701,1.2696,1.2697,1722999999.0
2008-10-23 13:50:00,1.2697,1.2698,1.26965,1.2697,1722999999.0
2008-10-23 13:51:00,1.2697,1.26975,1.2697,1.26975,532699999.0
2008-10-23 13:52:00,1.2698,1.27005,1.2698,1.2699,1165299994.0
2008-10-23 13:53:00,1.2698,1.2699,1.2698,1.2699,397299998.0
2008-10-23 13:54:00,1.26985,1.26995,1.26985,1.26985,836100000.0
2008-10-23 13:55:00,1.26995,1.26995,1.2699,1.26995,652799995.0
2008-10-23 13:56:00,1.26995,1.2705,1.26995,1.2705,1824999996.0
2008-10-23 13:57:00,1.2705,1.27115,1.2705,1.271,968799994.0
2008-10-23 13:58:00,1.271,1.2712,1.2708,1.2711,1856200009.0
2008-10-23 13:59:00,1.2712,1.2729,1.2712,1.2722,1856200009.0
2008-10-23 14:00:00,1.2721,1.2738,1.2721,1.2734,1856200009.0
2008-10-23 14:01:00,1.2733,1.274,1.2732,1.2734,1856200009.0
2008-10-23 14:02:00,1.2731,1.2735,1.273,1.27305,1856200009.0
2008-10-23 14:03:00,1.2731,1.2732,1.2726,1.2731,791899999.0
2008-10-23 14:04:00,1.27315,1.27315,1.27245,1.2725,791899999.0
2008-10-23 14:05:00,1.2725,1.27255,1.2715,1.27165,1487999998.0
2008-10-23 14:06:00,1.2716,1.272,1.2711,1.2711,1242799991.0
2008-10-23 14:07:00,1.2712,1.2715,1.2704,1.2706,1242799991.0
2008-10-23 14:08:00,1.2705,1.2706,1.2697,1.2699,1242799991.0
2008-10-23 14:09:00,1.2698,1.2703,1.2695,1.2703,1242799991.0
2008-10-23 14:10:00,1.2704,1.2704,1.26975,1.2698,1242799991.0
2008-10-23 14:11:00,1.2699,1.2699,1.2695,1.2695,915299999.0
2008-10-23 14:12:00,1.2696,1.2702,1.2695,1.2702,915299999.0
2008-10-23 14:13:00,1.2701,1.2709,1.2701,1.2703,915299999.0
2008-10-23 14:14:00,1.2705,1.2707,1.2705,1.2707,915299999.0
2008-10-23 14:15:00,1.27085,1.27105,1.2708,1.271,1347100002.0
2008-10-23 14:16:00,1.2709,1.2721,1.2709,1.2721,1057499996.0
2008-10-23 14:17:00,1.27205,1.27225,1.27205,1.2722,288199994.0
2008-10-23 14:18:00,1.2723,1.2723,1.272,1.2722,1912600009.0
2008-10-23 14:19:00,1.27145,1.2715,1.27095,1.27125,1285500010.0
2008-10-23 14:20:00,1.2712,1.2714,1.2711,1.2711,1275299996.0
2008-10-23 14:21:00,1.2713,1.27165,1.27075,1.2716,1275299996.0
2008-10-23 14:22:00,1.2716,1.2718,1.2707,1.2711,1635799997.0
2008-10-23 14:23:00,1.27115,1.27165,1.27075,1.2716,1635799997.0
2008-10-23 14:24:00,1.2714,1.2722,1.2714,1.2719,2026800011.0
2008-10-23 14:25:00,1.2718,1.2722,1.2716,1.2721,2026800011.0
2008-10-23 14:26:00,1.2722,1.2722,1.2708,1.2712,2026800011.0
2008-10-23 14:27:00,1.2711,1.272,1.2699,1.2701,2026800011.0
2008-10-23 14:28:00,1.27,1.27,1.2689,1.2693,2026800011.0
2008-10-23 14:29:00,1.2692,1.2699,1.2691,1.2699,2026800011.0
2008-10-23 14:30:00,1.2701,1.2711,1.2696,1.2699,1463700006.0
2008-10-23 14:31:00,1.2701,1.27085,1.2701,1.27065,1463700006.0
2008-10-23 14:32:00,1.2706,1.2707,1.2697,1.2701,1563399984.0
2008-10-23 14:33:00,1.27,1.2701,1.2695,1.27,1563399984.0
2008-10-23 14:34:00,1.2699,1.2701,1.269,1.269,1563399984.0
2008-10-23 14:35:00,1.2692,1.2703,1.26915,1.27025,1563399984.0
2008-10-23 14:36:00,1.2703,1.2708,1.2696,1.2702,1646199991.0
2008-10-23 14:37:00,1.2703,1.2706,1.2696,1.2697,1646199991.0
2008-10-23 14:38:00,1.26975,1.26985,1.2696,1.2697,1646199991.0
2008-10-23 14:39:00,1.2697,1.2698,1.2697,1.2698,651899990.0
2008-10-23 14:40:00,1.2698,1.26995,1.2698,1.2699,1693000002.0
2008-10-23 14:41:00,1.2699,1.27025,1.26985,1.27,969800007.0
2008-10-23 14:42:00,1.2699,1.2699,1.26915,1.26915,1091099998.0
2008-10-23 14:43:00,1.2689,1.2689,1.2683,1.2683,1297099993.0
2008-10-23 14:44:00,1.2683,1.2685,1.2669,1.267,1837999996.0
2008-10-23 14:45:00,1.26685,1.2669,1.26655,1.2668,1837999996.0
2008-10-23 14:46:00,1.2668,1.2674,1.2667,1.2671,1652999997.0
2008-10-23 14:47:00,1.2671,1.2672,1.2671,1.2671,948600008.0
2008-10-23 14:48:00,1.26715,1.26715,1.26655,1.2668,1504899992.0
2008-10-23 14:49:00,1.2666,1.2667,1.2653,1.2654,1972299991.0
2008-10-23 14:50:00,1.26525,1.26555,1.26455,1.2648,1972299991.0
2008-10-23 14:51:00,1.2647,1.2647,1.2622,1.2622,1620799993.0
2008-10-23 14:52:00,1.2623,1.264,1.2623,1.2634,1620799993.0
2008-10-23 14:53:00,1.26335,1.26335,1.26195,1.2621,1620799993.0
2008-10-23 14:54:00,1.2622,1.2635,1.2622,1.2633,1878799990.0
2008-10-23 14:55:00,1.26335,1.26375,1.26335,1.2637,1878799990.0
2008-10-23 14:56:00,1.2637,1.2637,1.26225,1.26275,1273699996.0
2008-10-23 14:57:00,1.2628,1.2628,1.2618,1.262,1614899986.0
2008-10-23 14:58:00,1.26195,1.2625,1.2618,1.2623,1614899986.0
2008-10-23 14:59:00,1.2624,1.2628,1.2623,1.2627,1918399984.0
2008-10-23 15:00:00,1.2626,1.2634,1.2626,1.2634,1918399984.0
2008-10-23 15:01:00,1.2635,1.2637,1.2625,1.263,1918399984.0
2008-10-23 15:02:00,1.26295,1.26315,1.2623,1.26285,1918399984.0
2008-10-23 15:03:00,1.26305,1.26375,1.263,1.2636,2105500003.0
2008-10-23 15:04:00,1.2635,1.2635,1.263,1.2633,1826300009.0
2008-10-23 15:05:00,1.26335,1.26335,1.2629,1.2631,1826300009.0
2008-10-23 15:06:00,1.26305,1.2635,1.2629,1.2632,1448899989.0
2008-10-23 15:07:00,1.26335,1.2641,1.2631,1.2632,2082600018.0
2008-10-23 15:08:00,1.2631,1.2635,1.2628,1.263,1892100008.0
2008-10-23 15:09:00,1.2628,1.2628,1.26205,1.26265,1892100008.0
2008-10-23 15:10:00,1.2627,1.2631,1.2626,1.2631,1847500003.0
2008-10-23 15:11:00,1.26285,1.26375,1.26285,1.26365,1847500003.0
2008-10-23 15:12:00,1.26365,1.26375,1.26355,1.26355,1892599985.0
2008-10-23 15:13:00,1.2636,1.2648,1.2636,1.2645,2139299987.0
2008-10-23 15:14:00,1.2645,1.26535,1.2645,1.2652,2139299987.0
2008-10-23 15:15:00,1.2653,1.2653,1.2651,1.2652,1414000003.0
2008-10-23 15:16:00,1.2652,1.26595,1.26515,1.26585,1908900001.0
2008-10-23 15:17:00,1.2658,1.2664,1.2655,1.2663,1099900008.0
2008-10-23 15:18:00,1.2662,1.2663,1.2651,1.2651,1099900008.0
2008-10-23 15:19:00,1.2652,1.2656,1.265,1.2656,1099900008.0
2008-10-23 15:20:00,1.2655,1.2661,1.2655,1.266,1099900008.0
2008-10-23 15:21:00,1.2658,1.266,1.2653,1.2657,1099900008.0
2008-10-23 15:22:00,1.2658,1.2668,1.2658,1.2663,1099900008.0
2008-10-23 15:23:00,1.2664,1.2665,1.2655,1.2656,1099900008.0
2008-10-23 15:24:00,1.2656,1.2656,1.26545,1.2656,1099900008.0
2008-10-23 15:25:00,1.2656,1.2663,1.2654,1.26625,1509099998.0
2008-10-23 15:26:00,1.2664,1.2665,1.2656,1.2661,1419200004.0
2008-10-23 15:27:00,1.266,1.2666,1.2658,1.2663,1419200004.0
2008-10-23 15:28:00,1.2664,1.26645,1.26595,1.26645,1419200004.0
2008-10-23 15:29:00,1.2665,1.2679,1.2664,1.2677,1660699997.0
2008-10-23 15:30:00,1.2679,1.268,1.2664,1.2666,1728200000.0
2008-10-23 15:31:00,1.26655,1.26735,1.2664,1.26735,1728200000.0
2008-10-23 15:32:00,1.2672,1.2679,1.2667,1.2668,1780300002.0
2008-10-23 15:33:00,1.26695,1.2672,1.2657,1.2657,1780300002.0
2008-10-23 15:34:00,1.2655,1.2656,1.26515,1.26525,1484999991.0
2008-10-23 15:35:00,1.2652,1.2662,1.2649,1.2658,1711300002.0
2008-10-23 15:36:00,1.2657,1.26635,1.2657,1.266,1711300002.0
2008-10-23 15:37:00,1.266,1.26665,1.2659,1.26665,1606200005.0
2008-10-23 15:38:00,1.2668,1.267,1.2661,1.2667,1467099997.0
2008-10-23 15:39:00,1.26655,1.2667,1.26615,1.2662,1467099997.0
2008-10-23 15:40:00,1.26625,1.2663,1.26555,1.26565,2142500002.0
2008-10-23 15:41:00,1.2657,1.2662,1.2655,1.2661,1124599999.0
2008-10-23 15:42:00,1.2662,1.2662,1.2656,1.26585,1124599999.0
2008-10-23 15:43:00,1.266,1.2662,1.2653,1.2654,2072400005.0
2008-10-23 15:44:00,1.2655,1.2656,1.2644,1.2646,2072400005.0
2008-10-23 15:45:00,1.2645,1.265,1.2638,1.2646,2072400005.0
2008-10-23 15:46:00,1.26495,1.2657,1.26445,1.26455,2072400005.0
2008-10-23 15:47:00,1.26455,1.2651,1.2645,1.26495,1755599973.0
2008-10-23 15:48:00,1.2649,1.265,1.2645,1.2646,603399998.0
2008-10-23 15:49:00,1.2647,1.265,1.2643,1.2649,603399998.0
2008-10-23 15:50:00,1.2648,1.2652,1.2644,1.265,603399998.0
2008-10-23 15:51:00,1.2649,1.2651,1.2642,1.2645,603399998.0
2008-10-23 15:52:00,1.2647,1.2648,1.2642,1.2642,603399998.0
2008-10-23 15:53:00,1.2641,1.2643,1.2635,1.2635,603399998.0
2008-10-23 15:54:00,1.2636,1.2636,1.2631,1.2631,603399998.0
2008-10-23 15:55:00,1.2632,1.2638,1.2632,1.26365,1640900007.0
2008-10-23 15:56:00,1.26365,1.26405,1.26365,1.264,1649400011.0
2008-10-23 15:57:00,1.264,1.2644,1.264,1.2644,828700001.0
2008-10-23 15:58:00,1.2644,1.2644,1.2633,1.2635,1419400004.0
2008-10-23 15:59:00,1.2634,1.2641,1.26305,1.2641,1419400004.0
2008-10-23 16:00:00,1.2642,1.2642,1.2627,1.26275,1926799991.0
2008-10-23 16:01:00,1.26275,1.26315,1.26245,1.2626,1658699996.0
2008-10-23 16:02:00,1.2626,1.2631,1.2625,1.263,1943500001.0
2008-10-23 16:03:00,1.2631,1.2634,1.263,1.263,1943500001.0
2008-10-23 16:04:00,1.26315,1.26315,1.2625,1.2626,1943500001.0
2008-10-23 16:05:00,1.2627,1.2629,1.2625,1.2629,1593000021.0
2008-10-23 16:06:00,1.2627,1.2629,1.2616,1.2616,1695800006.0
2008-10-23 16:07:00,1.2616,1.2616,1.2594,1.2594,1844799992.0
2008-10-23 16:08:00,1.2595,1.2595,1.2582,1.2582,1844799992.0
2008-10-23 16:09:00,1.2581,1.2586,1.2576,1.2582,1844799992.0
2008-10-23 16:10:00,1.25825,1.25845,1.25755,1.2576,1844799992.0
2008-10-23 16:11:00,1.2576,1.2577,1.2557,1.2558,2104299997.0
2008-10-23 16:12:00,1.2559,1.257,1.2556,1.257,2104299997.0
2008-10-23 16:13:00,1.25695,1.25695,1.25605,1.25655,2104299997.0
2008-10-23 16:14:00,1.2563,1.25635,1.2555,1.25565,1550300013.0
2008-10-23 16:15:00,1.2557,1.2572,1.2557,1.2567,944399998.0
2008-10-23 16:16:00,1.2566,1.2574,1.2566,1.2573,944399998.0
2008-10-23 16:17:00,1.2573,1.2581,1.2573,1.258,1509700002.0
2008-10-23 16:18:00,1.25805,1.259,1.25805,1.25885,1801199988.0
2008-10-23 16:19:00,1.2589,1.2593,1.2589,1.25925,1708200000.0
2008-10-23 16:20:00,1.2591,1.2592,1.2585,1.259,1634500008.0
2008-10-23 16:21:00,1.2589,1.2591,1.258,1.2582,1634500008.0
2008-10-23 16:22:00,1.2581,1.2583,1.2576,1.2583,1634500008.0
2008-10-23 16:23:00,1.2586,1.2587,1.25755,1.25815,1634500008.0
2008-10-23 16:24:00,1.25815,1.2585,1.25755,1.25845,2079500001.0
2008-10-23 16:25:00,1.2585,1.2592,1.2585,1.2587,1545499988.0
2008-10-23 16:26:00,1.2588,1.25955,1.2586,1.25955,1545499988.0
2008-10-23 16:27:00,1.2594,1.264,1.2594,1.2627,1820999999.0
2008-10-23 16:28:00,1.2628,1.2628,1.2612,1.2613,1820999999.0
2008-10-23 16:29:00,1.2612,1.2613,1.2605,1.2609,1820999999.0
2008-10-23 16:30:00,1.2608,1.2609,1.2601,1.2606,1317200004.0
2008-10-23 16:31:00,1.26055,1.26115,1.26055,1.26105,1317200004.0
2008-10-23 16:32:00,1.261,1.261,1.2602,1.26025,1118200001.0
2008-10-23 16:33:00,1.2603,1.2604,1.2592,1.2592,2012999986.0
2008-10-23 16:34:00,1.25925,1.2599,1.25925,1.2596,2012999986.0
2008-10-23 16:35:00,1.2596,1.2604,1.2596,1.26035,1850800007.0
2008-10-23 16:36:00,1.26035,1.26035,1.2596,1.26,1763500004.0
2008-10-23 16:37:00,1.26,1.26015,1.2596,1.2599,1616699997.0
2008-10-23 16:38:00,1.26,1.2606,1.26,1.2606,711099999.0
2008-10-23 16:39:00,1.2604,1.2604,1.2596,1.2596,2056299997.0
2008-10-23 16:40:00,1.2597,1.2597,1.2582,1.25825,2056299997.0
2008-10-23 16:41:00,1.2586,1.2586,1.2568,1.257,2059300010.0
2008-10-23 16:42:00,1.2568,1.2585,1.2566,1.258,2059300010.0
2008-10-23 16:43:00,1.25805,1.25805,1.25625,1.25645,2059300010.0
2008-10-23 16:44:00,1.2564,1.2564,1.25545,1.2559,1559599997.0
2008-10-23 16:45:00,1.2557,1.2557,1.2541,1.2547,1557900010.0
2008-10-23 16:46:00,1.2549,1.25495,1.25435,1.25495,1557900010.0
2008-10-23 16:47:00,1.255,1.25675,1.255,1.25675,1429200015.0
2008-10-23 16:48:00,1.2569,1.2586,1.2565,1.2567,1492000009.0
2008-10-23 16:49:00,1.2568,1.2577,1.2568,1.2577,1492000009.0
2008-10-23 16:50:00,1.2577,1.258,1.257,1.2571,1782099997.0
2008-10-23 16:51:00,1.2574,1.25795,1.257,1.25705,1782099997.0
2008-10-23 16:52:00,1.2571,1.25795,1.25705,1.25785,1680999990.0
2008-10-23 16:53:00,1.25795,1.25795,1.2574,1.2575,1170599988.0
2008-10-23 16:54:00,1.2575,1.2575,1.25695,1.257,1657300006.0
2008-10-23 16:55:00,1.257,1.2571,1.2568,1.2569,1270199987.0
2008-10-23 16:56:00,1.2569,1.25735,1.2567,1.2572,1955499998.0
2008-10-23 16:57:00,1.2572,1.2573,1.2555,1.2556,2105899992.0
2008-10-23 16:58:00,1.2555,1.2563,1.25545,1.25575,2105899992.0
2008-10-23 16:59:00,1.2557,1.2568,1.2552,1.2562,1777199987.0
2008-10-23 17:00:00,1.2564,1.25705,1.2564,1.2569,1777199987.0
2008-10-23 17:01:00,1.2569,1.2575,1.2569,1.2571,2033800013.0
2008-10-23 17:02:00,1.2569,1.2569,1.25605,1.2567,2033800013.0
2008-10-23 17:03:00,1.2569,1.2569,1.2564,1.2565,1677800009.0
2008-10-23 17:04:00,1.25645,1.25705,1.25635,1.2568,1677800009.0
2008-10-23 17:05:00,1.2568,1.2573,1.2566,1.25725,1704000003.0
2008-10-23 17:06:00,1.2572,1.2592,1.2572,1.259,1923900004.0
2008-10-23 17:07:00,1.25875,1.2591,1.25815,1.2587,1923900004.0
2008-10-23 17:08:00,1.25875,1.25905,1.2584,1.2584,1872000011.0
2008-10-23 17:09:00,1.2587,1.2588,1.2581,1.2582,1152499997.0
2008-10-23 17:10:00,1.25815,1.25815,1.25775,1.25815,1152499997.0
2008-10-23 17:11:00,1.2581,1.25815,1.2578,1.2578,507600007.0
2008-10-23 17:12:00,1.2578,1.2579,1.2575,1.2576,1146200002.0
2008-10-23 17:13:00,1.2576,1.2577,1.2573,1.2574,1319400002.0
2008-10-23 17:14:00,1.2575,1.2586,1.2575,1.2583,1319400002.0
2008-10-23 17:15:00,1.2584,1.2586,1.2578,1.2582,1319400002.0
2008-10-23 17:16:00,1.25815,1.2586,1.25795,1.25835,1319400002.0
2008-10-23 17:17:00,1.25835,1.2584,1.2581,1.25835,1407999989.0
2008-10-23 17:18:00,1.25835,1.2586,1.2583,1.25835,1225699988.0
2008-10-23 17:19:00,1.2582,1.2583,1.2576,1.2577,991200001.0
2008-10-23 17:20:00,1.2576,1.2585,1.2576,1.2585,991200001.0
2008-10-23 17:21:00,1.2586,1.259,1.2584,1.259,991200001.0
2008-10-23 17:22:00,1.25895,1.2592,1.2588,1.2589,991200001.0
2008-10-23 17:23:00,1.2588,1.2592,1.2588,1.259,1801099987.0
2008-10-23 17:24:00,1.2589,1.25895,1.25875,1.2589,1801099987.0
2008-10-23 17:25:00,1.2589,1.25905,1.25885,1.25905,1690500000.0
2008-10-23 17:26:00,1.25905,1.2594,1.259,1.2591,1253700009.0
2008-10-23 17:27:00,1.2591,1.25925,1.2591,1.2592,1336700007.0
2008-10-23 17:28:00,1.2592,1.2592,1.2584,1.2584,1609799995.0
2008-10-23 17:29:00,1.2585,1.2588,1.25815,1.25815,1038499999.0
2008-10-23 17:30:00,1.2582,1.2585,1.258,1.2581,2062900020.0
2008-10-23 17:31:00,1.2581,1.2581,1.2576,1.2577,2062900020.0
2008-10-23 17:32:00,1.2576,1.2577,1.2566,1.2569,1861700011.0
2008-10-23 17:33:00,1.257,1.2579,1.2569,1.2578,1861700011.0
2008-10-23 17:34:00,1.25785,1.25825,1.25785,1.25805,1861700011.0
2008-10-23 17:35:00,1.25815,1.2582,1.2579,1.25795,424800006.0
2008-10-23 17:36:00,1.258,1.2586,1.258,1.2583,1861199998.0
2008-10-23 17:37:00,1.2581,1.25845,1.25795,1.2583,1861199998.0
2008-10-23 17:38:00,1.2583,1.2585,1.2582,1.2584,2095099988.0
2008-10-23 17:39:00,1.2585,1.2587,1.2584,1.2587,2095099988.0
2008-10-23 17:40:00,1.2588,1.2597,1.2588,1.2597,2095099988.0
2008-10-23 17:41:00,1.2598,1.2604,1.2596,1.26,2095099988.0
2008-10-23 17:42:00,1.2599,1.26015,1.25965,1.25985,2095099988.0
2008-10-23 17:43:00,1.2597,1.2602,1.2597,1.2602,1720600003.0
2008-10-23 17:44:00,1.2603,1.2603,1.2597,1.26,1720600003.0
2008-10-23 17:45:00,1.2601,1.2603,1.2576,1.2586,1720600003.0
2008-10-23 17:46:00,1.2585,1.2585,1.2575,1.258,1720600003.0
2008-10-23 17:47:00,1.25795,1.25795,1.25735,1.25745,1720600003.0
2008-10-23 17:48:00,1.25745,1.25745,1.2567,1.25695,1681599996.0
2008-10-23 17:49:00,1.257,1.2575,1.2566,1.2571,1339200004.0
2008-10-23 17:50:00,1.2571,1.2571,1.2569,1.25695,1339200004.0
2008-10-23 17:51:00,1.2569,1.2569,1.2561,1.25635,1879299996.0
2008-10-23 17:52:00,1.2563,1.2568,1.2554,1.2555,1651499989.0
2008-10-23 17:53:00,1.2554,1.2558,1.2552,1.2556,1651499989.0
2008-10-23 17:54:00,1.2555,1.2564,1.2553,1.2558,1651499989.0
2008-10-23 17:55:00,1.2557,1.2564,1.2555,1.2559,1651499989.0
2008-10-23 17:56:00,1.256,1.2569,1.256,1.2569,1651499989.0
2008-10-23 17:57:00,1.257,1.257,1.25625,1.2564,1651499989.0
2008-10-23 17:58:00,1.2564,1.25685,1.25635,1.2568,2093600001.0
2008-10-23 17:59:00,1.2569,1.2583,1.2569,1.2573,1296599997.0
2008-10-23 18:00:00,1.2572,1.2572,1.2562,1.2564,1296599997.0
2008-10-23 18:01:00,1.2565,1.2567,1.2562,1.2564,1296599997.0
2008-10-23 18:02:00,1.25645,1.2571,1.25645,1.25695,1296599997.0
2008-10-23 18:03:00,1.2567,1.25765,1.2564,1.2574,1860599994.0
2008-10-23 18:04:00,1.2575,1.258,1.2566,1.2569,1345199988.0
2008-10-23 18:05:00,1.25685,1.25745,1.2568,1.25735,1345199988.0
2008-10-23 18:06:00,1.2574,1.2587,1.2572,1.2584,717200004.0
2008-10-23 18:07:00,1.25825,1.2585,1.2582,1.25825,717200004.0
2008-10-23 18:08:00,1.2583,1.2584,1.25805,1.2583,504099996.0
2008-10-23 18:09:00,1.2584,1.25845,1.2579,1.2583,866099995.0
2008-10-23 18:10:00,1.2584,1.25895,1.25815,1.25815,1533200010.0
2008-10-23 18:11:00,1.25815,1.2584,1.25805,1.25825,588099997.0
2008-10-23 18:12:00,1.2582,1.25885,1.25795,1.25885,1016799998.0
2008-10-23 18:13:00,1.259,1.2596,1.259,1.2595,1385900010.0
2008-10-23 18:14:00,1.2595,1.2595,1.25915,1.2594,1385900010.0
2008-10-23 18:15:00,1.25935,1.25965,1.25935,1.25955,772500001.0
2008-10-23 18:16:00,1.2596,1.25965,1.2595,1.2596,384999997.0
2008-10-23 18:17:00,1.2597,1.25995,1.2597,1.2599,665700001.0
2008-10-23 18:18:00,1.2599,1.26,1.2593,1.2596,1583000009.0
2008-10-23 18:19:00,1.2596,1.26025,1.2596,1.25995,1583000009.0
2008-10-23 18:20:00,1.26,1.2603,1.26,1.26015,363099994.0
2008-10-23 18:21:00,1.26025,1.2612,1.2601,1.2601,1544599993.0
2008-10-23 18:22:00,1.2601,1.2602,1.259,1.2591,1499399997.0
2008-10-23 18:23:00,1.2592,1.2601,1.2592,1.2595,1499399997.0
2008-10-23 18:24:00,1.2595,1.2597,1.2592,1.25935,1499399997.0
2008-10-23 18:25:00,1.2593,1.2595,1.2586,1.2586,1708600000.0
2008-10-23 18:26:00,1.2587,1.25915,1.25835,1.25855,1708600000.0
2008-10-23 18:27:00,1.25855,1.25855,1.2573,1.2573,2015899998.0
2008-10-23 18:28:00,1.25735,1.25735,1.2569,1.25705,919100002.0
2008-10-23 18:29:00,1.2571,1.25795,1.2571,1.25795,1637900011.0
2008-10-23 18:30:00,1.25795,1.25805,1.25775,1.25785,1634699980.0
2008-10-23 18:31:00,1.2579,1.258,1.2569,1.257,1163900008.0
2008-10-23 18:32:00,1.25695,1.257,1.2567,1.2568,1163900008.0
2008-10-23 18:33:00,1.25685,1.25725,1.2568,1.25725,1134600013.0
2008-10-23 18:34:00,1.2573,1.2574,1.2567,1.2567,907800007.0
2008-10-23 18:35:00,1.2566,1.2567,1.25585,1.256,907800007.0
2008-10-23 18:36:00,1.256,1.2562,1.25575,1.2558,1001099999.0
2008-10-23 18:37:00,1.256,1.2565,1.2559,1.2563,1603300003.0
2008-10-23 18:38:00,1.25625,1.2563,1.2561,1.2561,1603300003.0
2008-10-23 18:39:00,1.2561,1.25625,1.25545,1.2556,1336200008.0
2008-10-23 18:40:00,1.2556,1.2562,1.2554,1.2562,1633499998.0
2008-10-23 18:41:00,1.2562,1.2571,1.2561,1.2571,1633499998.0
2008-10-23 18:42:00,1.257,1.2573,1.257,1.2573,1918000000.0
2008-10-23 18:43:00,1.2571,1.2577,1.2571,1.25755,1918000000.0
2008-10-23 18:44:00,1.25745,1.2575,1.2571,1.2571,1540700007.0
2008-10-23 18:45:00,1.25705,1.2573,1.25695,1.25695,1296200013.0
2008-10-23 18:46:00,1.2571,1.2572,1.2564,1.2566,1954200001.0
2008-10-23 18:47:00,1.2565,1.2565,1.2558,1.2562,994299992.0
2008-10-23 18:48:00,1.2562,1.25655,1.25605,1.25625,994299992.0
2008-10-23 18:49:00,1.2563,1.25675,1.2562,1.2567,1335400005.0
2008-10-23 18:50:00,1.2568,1.257,1.2568,1.257,1218200017.0
2008-10-23 18:51:00,1.2569,1.2572,1.2559,1.2559,566200001.0
2008-10-23 18:52:00,1.25575,1.25585,1.25555,1.25565,566200001.0
2008-10-23 18:53:00,1.25565,1.25585,1.25535,1.25545,1733400015.0
2008-10-23 18:54:00,1.25555,1.2556,1.25545,1.25555,943400009.0
2008-10-23 18:55:00,1.2555,1.2561,1.2555,1.2561,735199987.0
2008-10-23 18:56:00,1.25605,1.2562,1.256,1.25605,735199987.0
2008-10-23 18:57:00,1.25615,1.25645,1.25615,1.2563,799900008.0
2008-10-23 18:58:00,1.2563,1.2564,1.2562,1.2564,1164799996.0
2008-10-23 18:59:00,1.2565,1.2581,1.2565,1.2581,1800899991.0
2008-10-23 19:00:00,1.2576,1.25785,1.25655,1.25685,1800899991.0
2008-10-23 19:01:00,1.25695,1.25695,1.25695,1.25695,60000000.0
2008-10-23 19:02:00,1.25695,1.2573,1.25695,1.25705,1307500000.0
2008-10-23 19:03:00,1.2572,1.2578,1.2572,1.2574,1373100005.0
2008-10-23 19:04:00,1.25745,1.2576,1.25605,1.2562,1584499988.0
2008-10-23 19:05:00,1.2564,1.2575,1.2564,1.2575,2019599987.0
2008-10-23 19:06:00,1.2573,1.25755,1.2559,1.25705,2019599987.0
2008-10-23 19:07:00,1.25705,1.2573,1.25685,1.2571,831500004.0
2008-10-23 19:08:00,1.25715,1.2579,1.25665,1.2579,854500012.0
2008-10-23 19:09:00,1.2579,1.2584,1.2574,1.2575,1699500004.0
2008-10-23 19:10:00,1.25765,1.25775,1.25745,1.2576,1699500004.0
2008-10-23 19:11:00,1.2576,1.25805,1.2576,1.25795,976300007.0
2008-10-23 19:12:00,1.258,1.25815,1.25765,1.25815,1253599999.0
2008-10-23 19:13:00,1.2581,1.25825,1.25805,1.2581,710199996.0
2008-10-23 19:14:00,1.2581,1.2581,1.25785,1.25805,1011900002.0
2008-10-23 19:15:00,1.25785,1.2581,1.2577,1.25795,1965599992.0
2008-10-23 19:16:00,1.25795,1.258,1.25735,1.2575,1087199999.0
2008-10-23 19:17:00,1.2576,1.2576,1.2574,1.2574,763500003.0
2008-10-23 19:18:00,1.2574,1.2574,1.2566,1.2573,1203200004.0
2008-10-23 19:19:00,1.2573,1.2578,1.2573,1.25735,1203200004.0
2008-10-23 19:20:00,1.25765,1.25765,1.25715,1.2573,2111399994.0
2008-10-23 19:21:00,1.2572,1.2576,1.257,1.2571,308100001.0
2008-10-23 19:22:00,1.2571,1.2571,1.2567,1.2568,308100001.0
2008-10-23 19:23:00,1.2568,1.25695,1.2568,1.25695,192900001.0
2008-10-23 19:24:00,1.257,1.25725,1.2568,1.2572,1535900017.0
2008-10-23 19:25:00,1.2573,1.2576,1.25725,1.2573,504699994.0
2008-10-23 19:26:00,1.25735,1.2575,1.25735,1.25745,706799998.0
2008-10-23 19:27:00,1.25745,1.2576,1.257,1.25735,719199996.0
2008-10-23 19:28:00,1.25745,1.2579,1.2574,1.2576,873500000.0
2008-10-23 19:29:00,1.2576,1.25785,1.2575,1.2577,689699994.0
2008-10-23 19:30:00,1.25765,1.25795,1.2575,1.25755,334199989.0
2008-10-23 19:31:00,1.25755,1.2588,1.25755,1.2587,868799981.0
2008-10-23 19:32:00,1.25865,1.2587,1.2585,1.2586,1087272958.0
2008-10-23 19:33:00,1.2586,1.2586,1.25735,1.2574,2119300001.0
2008-10-23 19:34:00,1.25745,1.25765,1.25745,1.2576,396599994.0
2008-10-23 19:35:00,1.2574,1.25765,1.2574,1.2575,798099993.0
2008-10-23 19:36:00,1.2575,1.2575,1.257,1.257,354300002.0
2008-10-23 19:37:00,1.2571,1.2576,1.25685,1.25695,1429600003.0
2008-10-23 19:38:00,1.257,1.257,1.2565,1.2566,630799995.0
2008-10-23 19:39:00,1.25645,1.25695,1.25635,1.2569,630799995.0
2008-10-23 19:40:00,1.25695,1.25725,1.25695,1.2572,678799994.0
2008-10-23 19:41:00,1.2573,1.2573,1.25685,1.2569,1686599995.0
2008-10-23 19:42:00,1.2568,1.25695,1.25635,1.25645,690899995.0
2008-10-23 19:43:00,1.25645,1.25675,1.2563,1.2564,989900003.0
2008-10-23 19:44:00,1.25645,1.25645,1.2564,1.2564,296099998.0
2008-10-23 19:45:00,1.2564,1.2564,1.2555,1.2557,1996199996.0
2008-10-23 19:46:00,1.25565,1.25665,1.25565,1.2565,1737500019.0
2008-10-23 19:47:00,1.2565,1.2565,1.2565,1.2565,288499999.0
2008-10-23 19:48:00,1.2565,1.2565,1.25605,1.2564,352100004.0
2008-10-23 19:49:00,1.25595,1.2566,1.25595,1.2565,865800002.0
2008-10-23 19:50:00,1.2566,1.2575,1.2566,1.2575,1919000018.0
2008-10-23 19:51:00,1.25745,1.25765,1.2574,1.25765,1037999999.0
2008-10-23 19:52:00,1.2576,1.25775,1.25755,1.2577,990300000.0
2008-10-23 19:53:00,1.2577,1.2577,1.2573,1.2575,980399988.0
2008-10-23 19:54:00,1.2575,1.2575,1.2569,1.2569,1413000004.0
2008-10-23 19:55:00,1.25685,1.25685,1.2563,1.2565,1045999995.0
2008-10-23 19:56:00,1.25645,1.25645,1.25585,1.2561,1352299992.0
2008-10-23 19:57:00,1.25615,1.25635,1.2561,1.2563,544600003.0
2008-10-23 19:58:00,1.2563,1.2564,1.2561,1.2562,1282200003.0
2008-10-23 19:59:00,1.2561,1.25665,1.2559,1.25665,1282200003.0
2008-10-23 20:00:00,1.25665,1.25715,1.2565,1.25715,1130499995.0
2008-10-23 20:01:00,1.25715,1.25775,1.25715,1.25745,1144300007.0
2008-10-23 20:02:00,1.25745,1.2581,1.2574,1.2579,1568800003.0
2008-10-23 20:03:00,1.2579,1.2581,1.2571,1.2578,647400004.0
2008-10-23 20:04:00,1.25785,1.25805,1.25775,1.25805,581999996.0
2008-10-23 20:05:00,1.25795,1.25795,1.25715,1.2573,997100010.0
2008-10-23 20:06:00,1.25725,1.2573,1.2569,1.2573,942400002.0
2008-10-23 20:07:00,1.25705,1.25745,1.25705,1.25735,1190799983.0
2008-10-23 20:08:00,1.2574,1.2575,1.2574,1.2575,346300002.0
2008-10-23 20:09:00,1.25755,1.25765,1.25745,1.25755,649400000.0
2008-10-23 20:10:00,1.2575,1.25765,1.25745,1.25755,800800001.0
2008-10-23 20:11:00,1.25755,1.2579,1.25755,1.25775,889400001.0
2008-10-23 20:12:00,1.25785,1.25855,1.25785,1.2585,1689299999.0
2008-10-23 20:13:00,1.2583,1.2585,1.25805,1.2585,1701899991.0
2008-10-23 20:14:00,1.2585,1.2585,1.25825,1.25845,660499998.0
2008-10-23 20:15:00,1.2585,1.2585,1.2583,1.25845,889000009.0
2008-10-23 20:16:00,1.25845,1.2585,1.2583,1.2585,878500005.0
2008-10-23 20:17:00,1.25845,1.25845,1.25775,1.258,754700003.0
2008-10-23 20:18:00,1.25805,1.2582,1.25805,1.2582,606500000.0
2008-10-23 20:19:00,1.25825,1.25835,1.258,1.25825,1650300000.0
2008-10-23 20:20:00,1.25825,1.25845,1.25815,1.25845,412800001.0
2008-10-23 20:21:00,1.25855,1.25855,1.25835,1.25845,1123400004.0
2008-10-23 20:22:00,1.25845,1.25855,1.25815,1.2585,1823400003.0
2008-10-23 20:23:00,1.25845,1.2585,1.2584,1.2584,530300004.0
2008-10-23 20:24:00,1.25835,1.2588,1.2583,1.2587,660099996.0
2008-10-23 20:25:00,1.25875,1.25875,1.2585,1.25865,442000001.0
2008-10-23 20:26:00,1.2586,1.25865,1.25825,1.25825,1139299991.0
2008-10-23 20:27:00,1.25815,1.25815,1.25785,1.25795,1432399988.0
2008-10-23 20:28:00,1.258,1.2585,1.2579,1.2584,1421500006.0
2008-10-23 20:29:00,1.25815,1.2583,1.2576,1.2576,1421500006.0
2008-10-23 20:30:00,1.2577,1.25825,1.2575,1.25825,2090099981.0
2008-10-23 20:31:00,1.25825,1.25825,1.2575,1.2575,1724099994.0
2008-10-23 20:32:00,1.25755,1.25755,1.25705,1.25725,1714399991.0
2008-10-23 20:33:00,1.25725,1.25725,1.2568,1.2571,863999994.0
2008-10-23 20:34:00,1.25715,1.2575,1.25715,1.2575,794699996.0
2008-10-23 20:35:00,1.25745,1.2576,1.2573,1.25755,1024000000.0
2008-10-23 20:36:00,1.25755,1.25765,1.25755,1.2576,467200000.0
2008-10-23 20:37:00,1.25765,1.25775,1.2574,1.2575,685300000.0
2008-10-23 20:38:00,1.2576,1.25765,1.2574,1.25755,661899992.0
2008-10-23 20:39:00,1.2575,1.2576,1.25735,1.25735,563199998.0
2008-10-23 20:40:00,1.25735,1.25735,1.25665,1.2568,1846399992.0
2008-10-23 20:41:00,1.2569,1.25715,1.2567,1.2568,1310399995.0
2008-10-23 20:42:00,1.2568,1.2572,1.25675,1.2572,747600001.0
2008-10-23 20:43:00,1.2573,1.2575,1.25685,1.257,895800008.0
2008-10-23 20:44:00,1.257,1.2576,1.257,1.25745,1290799996.0
2008-10-23 20:45:00,1.2573,1.2573,1.2573,1.2573,258900005.0
2008-10-23 20:46:00,1.2574,1.2574,1.25685,1.2569,853999993.0
2008-10-23 20:47:00,1.257,1.2575,1.2569,1.2575,803999999.0
2008-10-23 20:48:00,1.25755,1.25755,1.2572,1.25745,881699996.0
2008-10-23 20:49:00,1.25745,1.25765,1.2572,1.25735,892399995.0
2008-10-23 20:50:00,1.25735,1.25765,1.2571,1.25755,1983500007.0
2008-10-23 20:51:00,1.25765,1.25775,1.25765,1.25765,454399994.0
2008-10-23 20:52:00,1.25765,1.25765,1.2571,1.2573,728000007.0
2008-10-23 20:53:00,1.2573,1.2576,1.25665,1.2576,944599999.0
2008-10-23 20:54:00,1.2573,1.2576,1.2572,1.2576,429400007.0
2008-10-23 20:55:00,1.2577,1.2581,1.25745,1.2581,1481600004.0
2008-10-23 20:56:00,1.2581,1.25815,1.2579,1.25795,898400000.0
2008-10-23 20:57:00,1.25795,1.25795,1.2579,1.25795,583899998.0
2008-10-23 20:58:00,1.25795,1.25855,1.25795,1.2585,1012899987.0
2008-10-23 20:59:00,1.25865,1.2588,1.2583,1.2583,1080400007.0
2008-10-23 21:00:00,1.2583,1.2589,1.25825,1.2587,1062400012.0
2008-10-23 21:01:00,1.25875,1.2589,1.25865,1.2589,737899996.0
2008-10-23 21:02:00,1.25885,1.2589,1.25855,1.25855,910200003.0
2008-10-23 21:03:00,1.2587,1.25885,1.25845,1.25885,228099998.0
2008-10-23 21:04:00,1.25895,1.25895,1.2585,1.2586,411100001.0
2008-10-23 21:05:00,1.2586,1.2591,1.2585,1.2588,1690600000.0
2008-10-23 21:06:00,1.2587,1.2591,1.2587,1.25895,2038000020.0
2008-10-23 21:07:00,1.25895,1.25915,1.25875,1.2591,263699997.0
2008-10-23 21:08:00,1.25915,1.25915,1.25885,1.259,1831399990.0
2008-10-23 21:09:00,1.259,1.2593,1.2587,1.2587,1088400005.0
2008-10-23 21:10:00,1.25885,1.259,1.2579,1.25825,1088400005.0
2008-10-23 21:11:00,1.25835,1.25835,1.2572,1.25795,1633500010.0
2008-10-23 21:12:00,1.2581,1.25845,1.2581,1.25845,902300005.0
2008-10-23 21:13:00,1.2585,1.2585,1.25775,1.2578,1698400007.0
2008-10-23 21:14:00,1.2578,1.2578,1.2574,1.25765,739999999.0
2008-10-23 21:15:00,1.25765,1.25795,1.25755,1.2576,991400001.0
2008-10-23 21:16:00,1.25785,1.2583,1.2575,1.25815,1277000006.0
2008-10-23 21:17:00,1.25795,1.25795,1.2579,1.2579,152500000.0
2008-10-23 21:18:00,1.25785,1.2591,1.25775,1.259,547999997.0
2008-10-23 21:19:00,1.259,1.25925,1.25895,1.25895,298699999.0
2008-10-23 21:20:00,1.2591,1.25955,1.259,1.25955,1636500005.0
2008-10-23 21:21:00,1.25945,1.25945,1.25935,1.2594,314399998.0
2008-10-23 21:22:00,1.2594,1.25945,1.25935,1.25945,300400002.0
2008-10-23 21:23:00,1.25945,1.25945,1.25915,1.25915,920499996.0
2008-10-23 21:24:00,1.2592,1.2592,1.2585,1.25905,1838299973.0
2008-10-23 21:25:00,1.25905,1.25905,1.25875,1.25895,1018099995.0
2008-10-23 21:26:00,1.25905,1.25945,1.25895,1.25895,850000004.0
2008-10-23 21:27:00,1.259,1.259,1.259,1.259,95500000.0
2008-10-23 21:28:00,1.259,1.259,1.25865,1.25865,179699999.0
2008-10-23 21:29:00,1.2588,1.25895,1.2588,1.2589,444999995.0
2008-10-23 21:30:00,1.25895,1.25905,1.2589,1.25895,678599999.0
2008-10-23 21:31:00,1.259,1.25915,1.25895,1.25895,534900007.0
2008-10-23 21:32:00,1.25895,1.2591,1.2589,1.2589,184299999.0
2008-10-23 21:33:00,1.25905,1.25925,1.25905,1.25925,380599997.0
2008-10-23 21:34:00,1.25925,1.25925,1.259,1.25915,770600000.0
2008-10-23 21:35:00,1.25915,1.25915,1.25865,1.25895,262899999.0
2008-10-23 21:36:00,1.25895,1.259,1.2587,1.25875,606099999.0
2008-10-23 21:37:00,1.25875,1.25875,1.25835,1.25835,1243999999.0
2008-10-23 21:38:00,1.2584,1.25845,1.2583,1.2584,551999991.0
2008-10-23 21:39:00,1.25845,1.259,1.25845,1.25875,1026099990.0
2008-10-23 21:40:00,1.2588,1.2595,1.2588,1.2592,897999989.0
2008-10-23 21:41:00,1.2592,1.2595,1.25845,1.2588,1206499994.0
2008-10-23 21:42:00,1.25885,1.2592,1.25885,1.25895,500599991.0
2008-10-23 21:43:00,1.25915,1.2592,1.25845,1.25845,1187499993.0
2008-10-23 21:44:00,1.2583,1.25845,1.2583,1.25845,280399999.0
2008-10-23 21:45:00,1.25825,1.25825,1.2579,1.2579,253699996.0
2008-10-23 21:46:00,1.258,1.258,1.25755,1.2577,901499984.0
2008-10-23 21:47:00,1.2578,1.25795,1.25745,1.2577,1757600002.0
2008-10-23 21:48:00,1.2579,1.25795,1.2574,1.25765,2036199975.0
2008-10-23 21:49:00,1.25765,1.25765,1.2571,1.2571,1696699997.0
2008-10-23 21:50:00,1.257,1.257,1.2559,1.2561,592000004.0
2008-10-23 21:51:00,1.2561,1.25675,1.25605,1.25675,1855899982.0
2008-10-23 21:52:00,1.25685,1.2571,1.25665,1.2567,720600003.0
2008-10-23 21:53:00,1.25675,1.2568,1.2564,1.25655,592599995.0
2008-10-23 21:54:00,1.2564,1.2564,1.25515,1.2552,1966500002.0
2008-10-23 21:55:00,1.2554,1.2562,1.2554,1.2557,990799989.0
2008-10-23 21:56:00,1.2557,1.2557,1.25545,1.25555,990799989.0
2008-10-23 21:57:00,1.2557,1.2557,1.2551,1.2551,1333800002.0
2008-10-23 21:58:00,1.255,1.25595,1.25495,1.25575,1333800002.0
2008-10-23 21:59:00,1.2558,1.2558,1.2551,1.25525,848399994.0
2008-10-23 22:00:00,1.25535,1.2556,1.2549,1.2549,1947999991.0
2008-10-23 22:01:00,1.25495,1.25495,1.2539,1.25415,1863900007.0
2008-10-23 22:02:00,1.25395,1.254,1.253,1.253,1537799991.0
2008-10-23 22:03:00,1.25325,1.2536,1.25325,1.2536,161200006.0
2008-10-23 22:04:00,1.2537,1.2537,1.2536,1.2536,115000000.0
2008-10-23 22:05:00,1.25355,1.25385,1.25345,1.2538,949399998.0
2008-10-23 22:06:00,1.25385,1.25385,1.25305,1.25305,1270700005.0
2008-10-23 22:07:00,1.253,1.2536,1.253,1.2535,2112699986.0
2008-10-23 22:08:00,1.2536,1.2536,1.2522,1.2525,342099994.0
2008-10-23 22:09:00,1.25245,1.25255,1.25245,1.25245,342099994.0
2008-10-23 22:10:00,1.25245,1.25245,1.2524,1.2524,247900000.0
2008-10-23 22:11:00,1.2523,1.2526,1.25225,1.2526,619700002.0
2008-10-23 22:12:00,1.2526,1.2526,1.2518,1.2524,947799999.0
2008-10-23 22:13:00,1.2523,1.2526,1.2523,1.2525,657299994.0
2008-10-23 22:14:00,1.2525,1.2525,1.2519,1.25195,830800003.0
2008-10-23 22:15:00,1.25195,1.25195,1.25175,1.25175,522899997.0
2008-10-23 22:16:00,1.25175,1.25175,1.25055,1.25055,1147900006.0
2008-10-23 22:17:00,1.25085,1.2509,1.25055,1.2506,280099996.0
2008-10-23 22:18:00,1.24985,1.2502,1.24985,1.2501,1040800002.0
2008-10-23 22:19:00,1.2501,1.2504,1.25005,1.25015,669999989.0
2008-10-23 22:20:00,1.25025,1.2504,1.2477,1.2477,1778999993.0
2008-10-23 22:21:00,1.24755,1.2486,1.2474,1.24795,2067999989.0
2008-10-23 22:22:00,1.24775,1.2478,1.2471,1.24745,642699999.0
2008-10-23 22:23:00,1.24745,1.24825,1.24745,1.24815,1060099992.0
2008-10-23 22:24:00,1.24815,1.24875,1.24805,1.2481,1265000010.0
2008-10-23 22:25:00,1.2481,1.2481,1.2475,1.2481,1203700001.0
2008-10-23 22:26:00,1.2481,1.2481,1.2475,1.2475,489199992.0
2008-10-23 22:27:00,1.2476,1.2476,1.2455,1.2455,1478699991.0
2008-10-23 22:28:00,1.2452,1.2461,1.2448,1.2461,1650899988.0
2008-10-23 22:29:00,1.246,1.2465,1.24585,1.2462,1650899988.0
2008-10-23 22:30:00,1.24625,1.24645,1.24545,1.246,762400000.0
2008-10-23 22:31:00,1.246,1.2466,1.246,1.24655,1455799999.0
2008-10-23 22:32:00,1.2466,1.2466,1.246,1.24645,1456899992.0
2008-10-23 22:33:00,1.2465,1.24655,1.2463,1.2463,944399998.0
2008-10-23 22:34:00,1.2465,1.24685,1.24595,1.24595,1936500006.0
2008-10-23 22:35:00,1.2465,1.2465,1.2464,1.2465,206600002.0
2008-10-23 22:36:00,1.24665,1.2468,1.2461,1.2463,1115400013.0
2008-10-23 22:37:00,1.2465,1.2468,1.2465,1.2468,427800003.0
2008-10-23 22:38:00,1.2468,1.2468,1.24655,1.2468,580699999.0
2008-10-23 22:39:00,1.24695,1.24695,1.2464,1.24665,647600000.0
2008-10-23 22:40:00,1.2468,1.2468,1.24615,1.24615,826199997.0
2008-10-23 22:41:00,1.24635,1.24665,1.24605,1.24625,954200001.0
2008-10-23 22:42:00,1.2464,1.2464,1.2462,1.24625,391599999.0
2008-10-23 22:43:00,1.24635,1.24635,1.24625,1.24635,263899994.0
2008-10-23 22:44:00,1.2464,1.24655,1.2464,1.24645,1034400013.0
2008-10-23 22:45:00,1.2468,1.2469,1.2462,1.2464,1623100010.0
2008-10-23 22:46:00,1.24625,1.2464,1.2454,1.2454,1623100010.0
2008-10-23 22:47:00,1.24545,1.24605,1.2454,1.24565,1347899981.0
2008-10-23 22:48:00,1.2457,1.2457,1.2457,1.2457,215700006.0
2008-10-23 22:49:00,1.2457,1.2469,1.2457,1.2465,1991599981.0
2008-10-23 22:50:00,1.2465,1.24695,1.24515,1.2469,879399993.0
2008-10-23 22:51:00,1.24655,1.24685,1.24655,1.24655,872199998.0
2008-10-23 22:52:00,1.2466,1.247,1.2466,1.24685,974000007.0
2008-10-23 22:53:00,1.24685,1.24705,1.24685,1.247,1180899991.0
2008-10-23 22:54:00,1.24695,1.247,1.24695,1.247,85899999.0
2008-10-23 22:55:00,1.247,1.247,1.2469,1.2469,99000000.0
2008-10-23 22:56:00,1.2469,1.2469,1.2457,1.24595,371200001.0
2008-10-23 22:57:00,1.2463,1.2463,1.2455,1.24595,1208199989.0
2008-10-23 22:58:00,1.24605,1.24695,1.24605,1.24675,1025099989.0
2008-10-23 22:59:00,1.2467,1.2468,1.2465,1.24675,1037300001.0
2008-10-23 23:00:00,1.2467,1.2467,1.2467,1.2467,76900002.0
2008-10-23 23:01:00,1.24652,1.24673,1.24641,1.2465,322749990.0
2008-10-23 23:02:00,1.2467,1.24675,1.24657,1.24672,672650000.0
2008-10-23 23:03:00,1.24634,1.24663,1.24614,1.24649,516849997.0
2008-10-23 23:04:00,1.24655,1.24655,1.2463,1.2463,89000000.0
2008-10-23 23:05:00,1.24635,1.2465,1.24635,1.24645,517600018.0
2008-10-23 23:06:00,1.24655,1.2466,1.24635,1.2466,901900004.0
2008-10-23 23:07:00,1.2465,1.2467,1.2464,1.2465,965799995.0
2008-10-23 23:08:00,1.2465,1.2466,1.24635,1.2465,1199799996.0
2008-10-23 23:09:00,1.24655,1.24665,1.2463,1.2463,1351100021.0
2008-10-23 23:10:00,1.2464,1.2464,1.24415,1.24415,1960799997.0
2008-10-23 23:11:00,1.2442,1.2442,1.24285,1.243,910499994.0
2008-10-23 23:12:00,1.243,1.2436,1.24285,1.2436,766900007.0
2008-10-23 23:13:00,1.24345,1.2439,1.2434,1.2439,245200003.0
2008-10-23 23:14:00,1.2439,1.2439,1.2439,1.2439,411299993.0
2008-10-23 23:15:00,1.24405,1.24405,1.24385,1.2439,139200000.0
2008-10-23 23:16:00,1.24305,1.2439,1.24305,1.2439,372400000.0
2008-10-23 23:17:00,1.2439,1.2439,1.2439,1.2439,284699997.0
2008-10-23 23:18:00,1.2439,1.2439,1.2439,1.2439,278899997.0
2008-10-23 23:19:00,1.2439,1.2439,1.2439,1.2439,220999996.0
2008-10-23 23:20:00,1.2439,1.2439,1.2439,1.2439,27100000.0
2008-10-23 23:21:00,1.2439,1.2439,1.2439,1.2439,198100000.0
2008-10-23 23:22:00,1.24405,1.2451,1.24405,1.24475,1150100002.0
2008-10-23 23:23:00,1.24425,1.2453,1.24415,1.24435,880199991.0
2008-10-23 23:24:00,1.2444,1.24445,1.2444,1.24445,260199997.0
2008-10-23 23:25:00,1.2444,1.24445,1.2443,1.24445,498299988.0
2008-10-23 23:26:00,1.24445,1.2445,1.24425,1.24425,324199997.0
2008-10-23 23:27:00,1.2444,1.24445,1.24435,1.24435,293099998.0
2008-10-23 23:28:00,1.24435,1.24445,1.24425,1.24445,436399993.0
2008-10-23 23:29:00,1.24465,1.2447,1.24445,1.24445,464700013.0
2008-10-23 23:30:00,1.2443,1.24465,1.24425,1.24455,557999995.0
2008-10-23 23:31:00,1.24425,1.24445,1.24425,1.24445,256599998.0
2008-10-23 23:32:00,1.24465,1.2449,1.24425,1.2449,1289200000.0
2008-10-23 23:33:00,1.2449,1.2449,1.2443,1.2449,392999990.0
2008-10-23 23:34:00,1.24465,1.24465,1.2446,1.2446,204699996.0
2008-10-23 23:35:00,1.24426,1.24426,1.24406,1.24426,540799995.0
2008-10-23 23:36:00,1.2443,1.2443,1.24417,1.24422,468399992.0
2008-10-23 23:37:00,1.2446,1.2446,1.2446,1.2446,73100003.0
2008-10-23 23:38:00,1.2446,1.2446,1.2446,1.2446,94300004.0
2008-10-23 23:39:00,1.2446,1.24465,1.2446,1.2446,134000005.0
2008-10-23 23:40:00,1.2446,1.2446,1.2446,1.2446,176799999.0
2008-10-23 23:41:00,1.24411,1.24428,1.24411,1.24423,314200008.0
2008-10-23 23:42:00,1.2446,1.2446,1.2446,1.2446,41700001.0
2008-10-23 23:43:00,1.2446,1.2446,1.24435,1.24435,93599998.0
2008-10-23 23:44:00,1.2444,1.2446,1.24385,1.244,180399998.0
2008-10-23 23:45:00,1.244,1.244,1.244,1.244,115399997.0
2008-10-23 23:46:00,1.244,1.244,1.244,1.244,49600000.0
2008-10-23 23:47:00,1.244,1.244,1.244,1.244,69399999.0
2008-10-23 23:48:00,1.244,1.244,1.244,1.244,40700001.0
2008-10-23 23:49:00,1.244,1.244,1.244,1.244,35299999.0
2008-10-23 23:50:00,1.244,1.244,1.244,1.244,83799999.0
2008-10-23 23:51:00,1.244,1.244,1.244,1.244,73400002.0
2008-10-23 23:52:00,1.244,1.244,1.244,1.244,31700001.0
2008-10-23 23:53:00,1.244,1.244,1.244,1.244,32900002.0
2008-10-23 23:54:00,1.24367,1.24367,1.24296,1.24296,431640003.0
2008-10-23 23:55:00,1.24325,1.24375,1.24325,1.24335,546699993.0
2008-10-23 23:56:00,1.24307,1.24343,1.24307,1.24341,391050003.0
2008-10-23 23:57:00,1.24365,1.2439,1.24365,1.2439,486800000.0
2008-10-23 23:58:00,1.2439,1.2439,1.2439,1.2439,92800003.0
2008-10-23 23:59:00,1.24397,1.24397,1.24368,1.24376,690049997.0
2008-10-24 00:00:00,1.2439,1.2441,1.2439,1.2441,197700007.0
2008-10-24 00:01:00,1.24455,1.24475,1.2443,1.24445,262599997.0
2008-10-24 00:02:00,1.24465,1.24475,1.24455,1.24455,106599999.0
2008-10-24 00:03:00,1.2445,1.24485,1.2445,1.24485,76900002.0
2008-10-24 00:04:00,1.24474,1.24476,1.24452,1.24475,555940004.0
2008-10-24 00:05:00,1.24495,1.2451,1.2446,1.2446,357500000.0
2008-10-24 00:06:00,1.24435,1.24444,1.24416,1.24416,471279993.0
2008-10-24 00:07:00,1.24437,1.24448,1.24411,1.24448,748130001.0
2008-10-24 00:08:00,1.2446,1.2446,1.2446,1.2446,17100000.0
2008-10-24 00:09:00,1.24415,1.24415,1.2441,1.24415,413199992.0
2008-10-24 00:10:00,1.24412,1.2442,1.24404,1.2442,793839995.0
2008-10-24 00:11:00,1.24415,1.24415,1.24398,1.24398,894319990.0
2008-10-24 00:12:00,1.2446,1.2446,1.2446,1.2446,296699993.0
2008-10-24 00:13:00,1.2446,1.2446,1.2446,1.2446,141199997.0
2008-10-24 00:14:00,1.2446,1.2446,1.2446,1.2446,100399997.0
2008-10-24 00:15:00,1.2446,1.2446,1.2446,1.2446,90200001.0
2008-10-24 00:16:00,1.2446,1.2446,1.2446,1.2446,176100003.0
2008-10-24 00:17:00,1.2446,1.2446,1.2446,1.2446,87000000.0
2008-10-24 00:18:00,1.24426,1.24431,1.24415,1.2443,680450001.0
2008-10-24 00:19:00,1.24436,1.24436,1.24371,1.24403,531100011.0
2008-10-24 00:20:00,1.2446,1.2446,1.2446,1.2446,51500000.0
2008-10-24 00:21:00,1.24413,1.24429,1.24413,1.24414,633719997.0
2008-10-24 00:22:00,1.2442,1.24438,1.24415,1.24417,933879992.0
2008-10-24 00:23:00,1.24426,1.24426,1.24408,1.24411,557279992.0
2008-10-24 00:24:00,1.2442,1.2442,1.2442,1.2442,123599998.0
2008-10-24 00:25:00,1.2446,1.2446,1.2446,1.2446,200700006.0
2008-10-24 00:26:00,1.24416,1.24425,1.24406,1.24425,517300007.0
2008-10-24 00:27:00,1.24424,1.24424,1.24396,1.24396,423149996.0
2008-10-24 00:28:00,1.24429,1.24429,1.24413,1.24413,146100006.0
2008-10-24 00:29:00,1.24432,1.24443,1.24432,1.24443,207400001.0
2008-10-24 00:30:00,1.2446,1.2446,1.2446,1.2446,46200001.0
2008-10-24 00:31:00,1.2446,1.2453,1.2446,1.2452,1066200011.0
2008-10-24 00:32:00,1.2452,1.2454,1.24485,1.245,755200001.0
2008-10-24 00:33:00,1.2449,1.2452,1.2449,1.245,431000000.0
2008-10-24 00:34:00,1.24525,1.2454,1.2446,1.2454,320199997.0
2008-10-24 00:35:00,1.2455,1.24585,1.24525,1.2455,523599993.0
2008-10-24 00:36:00,1.24565,1.24595,1.24565,1.2457,788399999.0
2008-10-24 00:37:00,1.2457,1.2458,1.24565,1.24575,1044000004.0
2008-10-24 00:38:00,1.24585,1.24605,1.2458,1.246,396299990.0
2008-10-24 00:39:00,1.2458,1.2461,1.24565,1.2461,471600003.0
2008-10-24 00:40:00,1.24585,1.2462,1.24565,1.24605,1327699989.0
2008-10-24 00:41:00,1.2468,1.2469,1.2468,1.2469,240399993.0
2008-10-24 00:42:00,1.24705,1.24735,1.24675,1.2469,182300004.0
2008-10-24 00:43:00,1.2469,1.2469,1.2469,1.2469,158800004.0
2008-10-24 00:44:00,1.2469,1.2471,1.2469,1.2471,194500000.0
2008-10-24 00:45:00,1.2472,1.2472,1.247,1.2471,406599991.0
2008-10-24 00:46:00,1.2471,1.2472,1.2471,1.2472,215900002.0
2008-10-24 00:47:00,1.247,1.247,1.247,1.247,79900002.0
2008-10-24 00:48:00,1.2471,1.2471,1.24705,1.24705,172099998.0
2008-10-24 00:49:00,1.247,1.24705,1.247,1.24705,173599998.0
2008-10-24 00:50:00,1.247,1.247,1.24625,1.24625,604399986.0
2008-10-24 00:51:00,1.2464,1.2466,1.2462,1.24635,1176299999.0
2008-10-24 00:52:00,1.2464,1.24655,1.2464,1.24655,374300000.0
2008-10-24 00:53:00,1.24628,1.24636,1.24607,1.24636,691600007.0
2008-10-24 00:54:00,1.24655,1.24655,1.24645,1.24645,123000000.0
2008-10-24 00:55:00,1.24645,1.24655,1.24645,1.24655,257300004.0
2008-10-24 00:56:00,1.24645,1.24665,1.24618,1.24665,885150008.0
2008-10-24 00:57:00,1.2466,1.24665,1.2466,1.24665,144000000.0
2008-10-24 00:58:00,1.24643,1.24653,1.24623,1.24651,861399983.0
2008-10-24 00:59:00,1.24633,1.24649,1.24614,1.24642,542600006.0
2008-10-24 01:00:00,1.24653,1.24657,1.24635,1.2465,712599988.0
2008-10-24 01:01:00,1.2464,1.24652,1.24626,1.2465,702499988.0
2008-10-24 01:02:00,1.24655,1.24655,1.24655,1.24655,90699997.0
2008-10-24 01:03:00,1.2466,1.24665,1.2466,1.24665,227399993.0
2008-10-24 01:04:00,1.2467,1.2468,1.2467,1.24675,163199997.0
2008-10-24 01:05:00,1.24675,1.2468,1.2466,1.2466,138599998.0
2008-10-24 01:06:00,1.24675,1.24675,1.24675,1.24675,57299999.0
2008-10-24 01:07:00,1.2466,1.24675,1.2466,1.24675,64599998.0
2008-10-24 01:08:00,1.24671,1.24679,1.24665,1.24671,1244400001.0
2008-10-24 01:09:00,1.24669,1.2468,1.24662,1.24668,692000005.0
2008-10-24 01:10:00,1.2467,1.24672,1.24667,1.24667,334800004.0
2008-10-24 01:11:00,1.2469,1.2469,1.2469,1.2469,63700001.0
2008-10-24 01:12:00,1.24685,1.2469,1.24685,1.24685,234500003.0
2008-10-24 01:13:00,1.24685,1.2469,1.2468,1.24685,1232499985.0
2008-10-24 01:14:00,1.24685,1.24685,1.24685,1.24685,519100006.0
2008-10-24 01:15:00,1.2465,1.2466,1.2465,1.2466,359099995.0
2008-10-24 01:16:00,1.24635,1.2465,1.24635,1.2465,136100002.0
2008-10-24 01:17:00,1.2466,1.2466,1.2464,1.2465,795000013.0
2008-10-24 01:18:00,1.2465,1.2465,1.2465,1.2465,105000000.0
2008-10-24 01:19:00,1.24645,1.24645,1.2461,1.2461,602499991.0
2008-10-24 01:20:00,1.2461,1.2461,1.2461,1.2461,99799999.0
2008-10-24 01:21:00,1.2461,1.2461,1.2459,1.2459,105599998.0
2008-10-24 01:22:00,1.2456,1.2457,1.2456,1.2457,106500000.0
2008-10-24 01:23:00,1.2457,1.246,1.2457,1.246,448600003.0
2008-10-24 01:24:00,1.24615,1.2462,1.24585,1.24615,859299994.0
2008-10-24 01:25:00,1.2462,1.2463,1.2461,1.2461,467899997.0
2008-10-24 01:26:00,1.2461,1.24625,1.2461,1.24625,112799999.0
2008-10-24 01:27:00,1.2463,1.24635,1.24605,1.2462,199700006.0
2008-10-24 01:28:00,1.24604,1.24616,1.24602,1.24609,431100006.0
2008-10-24 01:29:00,1.2462,1.24626,1.24605,1.24605,574819994.0
2008-10-24 01:30:00,1.2458,1.24613,1.2458,1.24604,344440002.0
2008-10-24 01:31:00,1.24635,1.24635,1.24635,1.24635,112799999.0
2008-10-24 01:32:00,1.24635,1.24635,1.24635,1.24635,191400002.0
2008-10-24 01:33:00,1.2463,1.2463,1.24605,1.2461,252999998.0
2008-10-24 01:34:00,1.24585,1.24591,1.24585,1.24585,198849998.0
2008-10-24 01:35:00,1.24579,1.24598,1.24577,1.2459,582300002.0
2008-10-24 01:36:00,1.2461,1.2461,1.2461,1.2461,47299999.0
2008-10-24 01:37:00,1.2462,1.24635,1.2462,1.2463,318499997.0
2008-10-24 01:38:00,1.24635,1.24635,1.24635,1.24635,105399997.0
2008-10-24 01:39:00,1.2464,1.24645,1.24635,1.24645,633899995.0
2008-10-24 01:40:00,1.2465,1.2468,1.2465,1.2468,405799989.0
2008-10-24 01:41:00,1.24685,1.24695,1.24685,1.24695,404600006.0
2008-10-24 01:42:00,1.2469,1.24695,1.2469,1.2469,425100002.0
2008-10-24 01:43:00,1.2469,1.2469,1.2469,1.2469,49599998.0
2008-10-24 01:44:00,1.2468,1.2468,1.24667,1.24673,211399998.0
2008-10-24 01:45:00,1.24673,1.24679,1.24673,1.24674,118850003.0
2008-10-24 01:46:00,1.24675,1.24686,1.24666,1.24676,384090009.0
2008-10-24 01:47:00,1.2468,1.2468,1.24675,1.2468,236600006.0
2008-10-24 01:48:00,1.2468,1.24725,1.2468,1.24695,687100001.0
2008-10-24 01:49:00,1.24705,1.2475,1.24705,1.24745,449199999.0
2008-10-24 01:50:00,1.24745,1.24745,1.24745,1.24745,62400002.0
2008-10-24 01:51:00,1.24717,1.24735,1.24717,1.24735,270349997.0
2008-10-24 01:52:00,1.24735,1.24735,1.24722,1.24734,277850003.0
2008-10-24 01:53:00,1.2475,1.2475,1.2474,1.2474,243799995.0
2008-10-24 01:54:00,1.2473,1.2473,1.2473,1.2473,210800004.0
2008-10-24 01:55:00,1.2473,1.2473,1.2473,1.2473,60900002.0
2008-10-24 01:56:00,1.2474,1.24755,1.24735,1.2474,648900002.0
2008-10-24 01:57:00,1.24708,1.24731,1.24695,1.24713,1046490013.0
2008-10-24 01:58:00,1.24755,1.24755,1.2475,1.2475,291699993.0
2008-10-24 01:59:00,1.2475,1.24785,1.2475,1.24785,519899998.0
2008-10-24 02:00:00,1.2476,1.2476,1.2474,1.2475,355300004.0
2008-10-24 02:01:00,1.2477,1.2485,1.2477,1.2485,258300004.0
2008-10-24 02:02:00,1.2485,1.2485,1.2485,1.2485,243699997.0
2008-10-24 02:03:00,1.2485,1.24915,1.2485,1.24915,221199997.0
2008-10-24 02:04:00,1.2493,1.2493,1.2482,1.2487,419200003.0
2008-10-24 02:05:00,1.2489,1.249,1.2489,1.2489,269300003.0
2008-10-24 02:06:00,1.24886,1.24896,1.24873,1.24875,640620000.0
2008-10-24 02:07:00,1.24915,1.2494,1.24915,1.2494,655299995.0
2008-10-24 02:08:00,1.2494,1.2496,1.2494,1.2496,667500000.0
2008-10-24 02:09:00,1.2498,1.25005,1.2498,1.25,1086799986.0
2008-10-24 02:10:00,1.2502,1.2503,1.2501,1.2502,306300004.0
2008-10-24 02:11:00,1.25005,1.25005,1.25,1.25,306300004.0
2008-10-24 02:12:00,1.25,1.2501,1.2499,1.25,1773799999.0
2008-10-24 02:13:00,1.25,1.25,1.25,1.25,1773799999.0
2008-10-24 02:14:00,1.25005,1.25015,1.25,1.25,380200001.0
2008-10-24 02:15:00,1.25,1.25,1.24975,1.24975,214199999.0
2008-10-24 02:16:00,1.24995,1.25065,1.24975,1.2506,1800899999.0
2008-10-24 02:17:00,1.25065,1.2523,1.2505,1.2507,2129900016.0
2008-10-24 02:18:00,1.25085,1.25115,1.2507,1.25095,595300001.0
2008-10-24 02:19:00,1.25115,1.2513,1.25095,1.25105,654499995.0
2008-10-24 02:20:00,1.25095,1.2519,1.25095,1.2512,875299988.0
2008-10-24 02:21:00,1.25075,1.25075,1.25,1.25,492400004.0
2008-10-24 02:22:00,1.25015,1.25015,1.25015,1.25015,50700001.0
2008-10-24 02:23:00,1.2501,1.2501,1.2501,1.2501,237599994.0
2008-10-24 02:24:00,1.2501,1.2501,1.2501,1.2501,106400001.0
2008-10-24 02:25:00,1.2501,1.2501,1.25005,1.25005,298699998.0
2008-10-24 02:26:00,1.2501,1.2502,1.2499,1.2499,156500000.0
2008-10-24 02:27:00,1.25015,1.25035,1.2501,1.2501,192599998.0
2008-10-24 02:28:00,1.2503,1.2506,1.25005,1.25005,370400007.0
2008-10-24 02:29:00,1.2506,1.2507,1.2506,1.2507,227499998.0
2008-10-24 02:30:00,1.2505,1.2505,1.24995,1.25045,266399998.0
2008-10-24 02:31:00,1.2505,1.25055,1.24995,1.25035,698199992.0
2008-10-24 02:32:00,1.25055,1.25065,1.25055,1.25065,146400001.0
2008-10-24 02:33:00,1.2506,1.2509,1.25055,1.2509,498299995.0
2008-10-24 02:34:00,1.25085,1.25085,1.2502,1.25055,1596199997.0
2008-10-24 02:35:00,1.2505,1.2505,1.25015,1.25015,1179899999.0
2008-10-24 02:36:00,1.2503,1.2503,1.2498,1.2498,189799998.0
2008-10-24 02:37:00,1.2499,1.2499,1.24955,1.2496,319300003.0
2008-10-24 02:38:00,1.2496,1.2496,1.24785,1.2483,722799995.0
2008-10-24 02:39:00,1.2485,1.24885,1.2485,1.2485,684799988.0
2008-10-24 02:40:00,1.2486,1.2486,1.2486,1.2486,239200005.0
2008-10-24 02:41:00,1.2486,1.2489,1.24855,1.24855,608100003.0
2008-10-24 02:42:00,1.24865,1.2488,1.24855,1.2487,311299995.0
2008-10-24 02:43:00,1.2486,1.2489,1.2486,1.2489,196700001.0
2008-10-24 02:44:00,1.2492,1.2493,1.2492,1.2493,345899996.0
2008-10-24 02:45:00,1.2493,1.2493,1.24925,1.24925,111400002.0
2008-10-24 02:46:00,1.2493,1.2493,1.2493,1.2493,39700001.0
2008-10-24 02:47:00,1.24925,1.24925,1.24925,1.24925,207599998.0
2008-10-24 02:48:00,1.2493,1.2494,1.2493,1.2494,432200006.0
2008-10-24 02:49:00,1.2493,1.2496,1.2493,1.2494,889799999.0
2008-10-24 02:50:00,1.2494,1.2494,1.2494,1.2494,38700001.0
2008-10-24 02:51:00,1.2494,1.25035,1.2494,1.24965,640600001.0
2008-10-24 02:52:00,1.25,1.25035,1.25,1.25035,155200001.0
2008-10-24 02:53:00,1.2504,1.2504,1.2498,1.2499,1307900003.0
2008-10-24 02:54:00,1.2498,1.25,1.2498,1.25,274500000.0
2008-10-24 02:55:00,1.2497,1.2498,1.2497,1.2498,193199997.0
2008-10-24 02:56:00,1.24975,1.2498,1.2497,1.2497,221000001.0
2008-10-24 02:57:00,1.2498,1.24985,1.2498,1.2498,221699996.0
2008-10-24 02:58:00,1.2498,1.2502,1.2498,1.2502,271800003.0
2008-10-24 02:59:00,1.25015,1.25025,1.24965,1.25025,340600005.0
2008-10-24 03:00:00,1.2503,1.25085,1.25,1.25085,931400010.0
2008-10-24 03:01:00,1.25085,1.25085,1.2508,1.25085,364399997.0
2008-10-24 03:02:00,1.25095,1.25095,1.25095,1.25095,23799999.0
2008-10-24 03:03:00,1.25085,1.25095,1.25085,1.25095,224300004.0
2008-10-24 03:04:00,1.25085,1.25095,1.25085,1.25095,285899994.0
2008-10-24 03:05:00,1.25105,1.2511,1.25105,1.2511,333499992.0
2008-10-24 03:06:00,1.2511,1.2511,1.25045,1.25045,1260099990.0
2008-10-24 03:07:00,1.2507,1.25085,1.2507,1.25085,120999996.0
2008-10-24 03:08:00,1.2508,1.2508,1.25055,1.2506,445700005.0
2008-10-24 03:09:00,1.2506,1.2506,1.2496,1.25035,226900000.0
2008-10-24 03:10:00,1.2501,1.2508,1.24995,1.25005,750900004.0
2008-10-24 03:11:00,1.25055,1.25055,1.24975,1.24975,313500003.0
2008-10-24 03:12:00,1.2499,1.2499,1.2499,1.2499,55900002.0
2008-10-24 03:13:00,1.2499,1.2501,1.2499,1.2501,249800004.0
2008-10-24 03:14:00,1.2502,1.2502,1.24985,1.24985,162099999.0
2008-10-24 03:15:00,1.2499,1.25025,1.2499,1.25025,333499997.0
2008-10-24 03:16:00,1.25005,1.2504,1.24995,1.25025,442100005.0
2008-10-24 03:17:00,1.2502,1.2503,1.25005,1.2502,757100012.0
2008-10-24 03:18:00,1.2502,1.2502,1.2501,1.2501,238599998.0
2008-10-24 03:19:00,1.25008,1.25022,1.2498,1.25022,442499997.0
2008-10-24 03:20:00,1.25,1.25,1.25,1.25,100699997.0
2008-10-24 03:21:00,1.2499,1.2499,1.24985,1.24985,209199997.0
2008-10-24 03:22:00,1.25,1.2501,1.24975,1.24985,871900000.0
2008-10-24 03:23:00,1.24985,1.25005,1.24985,1.25005,301099990.0
2008-10-24 03:24:00,1.25,1.25,1.25,1.25,123400001.0
2008-10-24 03:25:00,1.25,1.25005,1.25,1.25005,151199997.0
2008-10-24 03:26:00,1.2501,1.2501,1.25,1.25,235700004.0
2008-10-24 03:27:00,1.25,1.25,1.25,1.25,201000000.0
2008-10-24 03:28:00,1.24975,1.2498,1.2497,1.2497,233799994.0
2008-10-24 03:29:00,1.2497,1.2497,1.24965,1.24965,553699996.0
2008-10-24 03:30:00,1.2497,1.2497,1.2497,1.2497,147699996.0
2008-10-24 03:31:00,1.24965,1.24965,1.24965,1.24965,74699997.0
2008-10-24 03:32:00,1.2497,1.25005,1.24955,1.24965,475500000.0
2008-10-24 03:33:00,1.2497,1.2497,1.2497,1.2497,61299999.0
2008-10-24 03:34:00,1.24965,1.24965,1.24965,1.24965,145000000.0
2008-10-24 03:35:00,1.24965,1.2497,1.24965,1.24965,393699988.0
2008-10-24 03:36:00,1.2497,1.2497,1.24945,1.24945,446099999.0
2008-10-24 03:37:00,1.2494,1.2494,1.24875,1.2489,654700003.0
2008-10-24 03:38:00,1.24895,1.2491,1.24885,1.2489,721199997.0
2008-10-24 03:39:00,1.2489,1.24895,1.2489,1.24895,155100003.0
2008-10-24 03:40:00,1.24895,1.24945,1.24895,1.24945,492499999.0
2008-10-24 03:41:00,1.2492,1.2492,1.24905,1.24905,136200001.0
2008-10-24 03:42:00,1.24915,1.24915,1.249,1.249,164099999.0
2008-10-24 03:43:00,1.24871,1.24886,1.2486,1.24869,602400018.0
2008-10-24 03:44:00,1.24856,1.24899,1.24853,1.24873,408100006.0
2008-10-24 03:45:00,1.24905,1.24905,1.24905,1.24905,80300003.0
2008-10-24 03:46:00,1.249,1.2491,1.249,1.2491,218500001.0
2008-10-24 03:47:00,1.2491,1.24925,1.2491,1.24925,258499995.0
2008-10-24 03:48:00,1.2494,1.2494,1.2494,1.2494,38700001.0
2008-10-24 03:49:00,1.24955,1.2497,1.24915,1.2497,502500000.0
2008-10-24 03:50:00,1.24945,1.24965,1.24925,1.24965,599200002.0
2008-10-24 03:51:00,1.2497,1.2501,1.2497,1.2501,357100004.0
2008-10-24 03:52:00,1.25035,1.2511,1.25035,1.2511,476999991.0
2008-10-24 03:53:00,1.2512,1.25165,1.2505,1.25155,822699997.0
2008-10-24 03:54:00,1.25135,1.25155,1.25075,1.25155,312100006.0
2008-10-24 03:55:00,1.2519,1.2523,1.2519,1.2523,460700001.0
2008-10-24 03:56:00,1.2524,1.25275,1.2524,1.25275,312799999.0
2008-10-24 03:57:00,1.25265,1.25285,1.252,1.25275,950499992.0
2008-10-24 03:58:00,1.25285,1.25335,1.25275,1.25335,894699999.0
2008-10-24 03:59:00,1.2534,1.2537,1.25285,1.25295,1600000020.0
2008-10-24 04:00:00,1.25315,1.25345,1.25315,1.2533,1212599999.0
2008-10-24 04:01:00,1.2533,1.2534,1.25315,1.2533,567199997.0
2008-10-24 04:02:00,1.25345,1.2535,1.2534,1.2534,711300003.0
2008-10-24 04:03:00,1.2534,1.2534,1.25285,1.25305,693799996.0
2008-10-24 04:04:00,1.25305,1.25305,1.253,1.253,150599998.0
2008-10-24 04:05:00,1.25305,1.25305,1.25305,1.25305,112099998.0
2008-10-24 04:06:00,1.25305,1.2532,1.25305,1.2532,1004999999.0
2008-10-24 04:07:00,1.25315,1.25325,1.25315,1.25325,466799994.0
2008-10-24 04:08:00,1.25301,1.25319,1.25265,1.25319,439400001.0
2008-10-24 04:09:00,1.25315,1.2533,1.25305,1.25305,569699997.0
2008-10-24 04:10:00,1.2531,1.25315,1.2531,1.25315,105399997.0
2008-10-24 04:11:00,1.25325,1.25325,1.2531,1.2531,94000000.0
2008-10-24 04:12:00,1.25325,1.25335,1.25325,1.25335,264799998.0
2008-10-24 04:13:00,1.25345,1.25361,1.25297,1.25351,650870000.0
2008-10-24 04:14:00,1.2528,1.2533,1.2528,1.2533,247639998.0
2008-10-24 04:15:00,1.25335,1.25335,1.25315,1.25315,300200004.0
2008-10-24 04:16:00,1.2532,1.2533,1.2532,1.2533,155100003.0
2008-10-24 04:17:00,1.2532,1.2534,1.2532,1.25335,764300002.0
2008-10-24 04:18:00,1.2533,1.25335,1.2533,1.25335,82199999.0
2008-10-24 04:19:00,1.25335,1.2534,1.25335,1.2534,161800003.0
2008-10-24 04:20:00,1.25333,1.25333,1.25301,1.25305,397650009.0
2008-10-24 04:21:00,1.25345,1.25345,1.2534,1.25345,293099991.0
2008-10-24 04:22:00,1.25355,1.25355,1.2532,1.2532,536399993.0
2008-10-24 04:23:00,1.2532,1.2532,1.2532,1.2532,59700001.0
2008-10-24 04:24:00,1.2532,1.2532,1.2532,1.2532,85500000.0
2008-10-24 04:25:00,1.2532,1.2532,1.2532,1.2532,141400002.0
2008-10-24 04:26:00,1.2532,1.2532,1.2532,1.2532,69900002.0
2008-10-24 04:27:00,1.25255,1.25303,1.25255,1.25276,423400002.0
2008-10-24 04:28:00,1.25273,1.25273,1.25273,1.25273,104050003.0
2008-10-24 04:29:00,1.25318,1.25325,1.2528,1.2528,475850008.0
2008-10-24 04:30:00,1.2532,1.2532,1.2532,1.2532,80000000.0
2008-10-24 04:31:00,1.25308,1.25318,1.25308,1.25308,291200005.0
2008-10-24 04:32:00,1.2531,1.2531,1.2531,1.2531,45000000.0
2008-10-24 04:33:00,1.25308,1.25308,1.25308,1.25308,68300003.0
2008-10-24 04:34:00,1.2532,1.2532,1.2532,1.2532,141600003.0
2008-10-24 04:35:00,1.2532,1.2536,1.253,1.25305,805900000.0
2008-10-24 04:36:00,1.2532,1.2535,1.2531,1.25335,370799999.0
2008-10-24 04:37:00,1.2534,1.2534,1.2534,1.2534,90300003.0
2008-10-24 04:38:00,1.2535,1.2535,1.2535,1.2535,62900002.0
2008-10-24 04:39:00,1.25345,1.25345,1.25345,1.25345,61099998.0
2008-10-24 04:40:00,1.25345,1.2535,1.25345,1.2535,300500000.0
2008-10-24 04:41:00,1.2537,1.25445,1.2537,1.25415,1194700011.0
2008-10-24 04:42:00,1.2543,1.2543,1.25425,1.25425,172500000.0
2008-10-24 04:43:00,1.25425,1.25425,1.25415,1.25425,233500004.0
2008-10-24 04:44:00,1.25405,1.2542,1.25405,1.25415,376599993.0
2008-10-24 04:45:00,1.25415,1.25415,1.25325,1.2535,615500002.0
2008-10-24 04:46:00,1.25328,1.25336,1.25325,1.25325,290100002.0
2008-10-24 04:47:00,1.2535,1.25385,1.2535,1.25385,741600007.0
2008-10-24 04:48:00,1.2535,1.2535,1.2535,1.2535,45099998.0
2008-10-24 04:49:00,1.25345,1.254,1.25335,1.2536,511600007.0
2008-10-24 04:50:00,1.25365,1.25365,1.25365,1.25365,55099998.0
2008-10-24 04:51:00,1.2539,1.2539,1.2537,1.2537,135000004.0
2008-10-24 04:52:00,1.25375,1.25375,1.25375,1.25375,93900002.0
2008-10-24 04:53:00,1.25385,1.25405,1.2538,1.2539,392799992.0
2008-10-24 04:54:00,1.254,1.2541,1.254,1.2541,114499996.0
2008-10-24 04:55:00,1.25395,1.254,1.25395,1.254,173700005.0
2008-10-24 04:56:00,1.254,1.2541,1.254,1.2541,197099998.0
2008-10-24 04:57:00,1.25395,1.2541,1.25395,1.25405,347100003.0
2008-10-24 04:58:00,1.25415,1.25415,1.25415,1.25415,86599998.0
2008-10-24 04:59:00,1.25395,1.254,1.25395,1.254,540799988.0
2008-10-24 05:00:00,1.254,1.254,1.254,1.254,73800003.0
2008-10-24 05:01:00,1.25405,1.25405,1.25405,1.25405,48099998.0
2008-10-24 05:02:00,1.25385,1.25385,1.25385,1.25385,154899994.0
2008-10-24 05:03:00,1.25395,1.25395,1.25395,1.25395,138500000.0
2008-10-24 05:04:00,1.254,1.254,1.254,1.254,308500000.0
2008-10-24 05:05:00,1.25405,1.2541,1.25405,1.2541,167099999.0
2008-10-24 05:06:00,1.2541,1.25455,1.2541,1.25455,659200006.0
2008-10-24 05:07:00,1.2546,1.2546,1.25415,1.25425,1053300005.0
2008-10-24 05:08:00,1.25435,1.2546,1.25435,1.2545,618099998.0
2008-10-24 05:09:00,1.2542,1.2545,1.2542,1.2545,122400000.0
2008-10-24 05:10:00,1.25434,1.25452,1.25416,1.25432,348900000.0
2008-10-24 05:11:00,1.2546,1.2546,1.2546,1.2546,60099998.0
2008-10-24 05:12:00,1.25475,1.2548,1.2545,1.2545,374799999.0
2008-10-24 05:13:00,1.25443,1.25459,1.25435,1.25447,1171499999.0
2008-10-24 05:14:00,1.2545,1.2545,1.2545,1.2545,63799999.0
2008-10-24 05:15:00,1.2545,1.2545,1.2545,1.2545,75000000.0
2008-10-24 05:16:00,1.25439,1.25448,1.25438,1.25445,393750010.0
2008-10-24 05:17:00,1.2545,1.2545,1.2545,1.2545,107000000.0
2008-10-24 05:18:00,1.25451,1.25455,1.25433,1.2544,505450010.0
2008-10-24 05:19:00,1.25463,1.25463,1.25432,1.25451,1040149988.0
2008-10-24 05:20:00,1.2545,1.2545,1.2545,1.2545,125600003.0
2008-10-24 05:21:00,1.25437,1.25448,1.25428,1.25448,837550008.0
2008-10-24 05:22:00,1.2545,1.2545,1.2545,1.2545,130000000.0
2008-10-24 05:23:00,1.25455,1.25465,1.25455,1.25465,122200001.0
2008-10-24 05:24:00,1.2545,1.2545,1.2545,1.2545,55099998.0
2008-10-24 05:25:00,1.25465,1.2552,1.2545,1.2552,422200001.0
2008-10-24 05:26:00,1.2554,1.2559,1.2554,1.25585,1252300008.0
2008-10-24 05:27:00,1.25565,1.25565,1.2551,1.25515,1188100007.0
2008-10-24 05:28:00,1.2553,1.2554,1.25515,1.2552,621299999.0
2008-10-24 05:29:00,1.2553,1.25605,1.2553,1.2558,905700004.0
2008-10-24 05:30:00,1.2558,1.2559,1.25555,1.25555,564000004.0
2008-10-24 05:31:00,1.2556,1.25575,1.2556,1.25575,370500005.0
2008-10-24 05:32:00,1.25575,1.25575,1.25575,1.25575,66099998.0
2008-10-24 05:33:00,1.25575,1.2558,1.25575,1.2558,141599998.0
2008-10-24 05:34:00,1.2557,1.2557,1.2557,1.2557,223900002.0
2008-10-24 05:35:00,1.25577,1.2558,1.25575,1.2558,469699996.0
2008-10-24 05:36:00,1.2557,1.25605,1.2557,1.256,846500020.0
2008-10-24 05:37:00,1.256,1.25605,1.256,1.25605,228000000.0
2008-10-24 05:38:00,1.25595,1.25595,1.25595,1.25595,282899994.0
2008-10-24 05:39:00,1.256,1.256,1.2559,1.2559,351699996.0
2008-10-24 05:40:00,1.2559,1.2559,1.2559,1.2559,135000000.0
2008-10-24 05:41:00,1.25595,1.25595,1.2559,1.2559,263100006.0
2008-10-24 05:42:00,1.2559,1.256,1.2559,1.256,139599999.0
2008-10-24 05:43:00,1.25615,1.2563,1.25615,1.2563,215099999.0
2008-10-24 05:44:00,1.2564,1.2564,1.2564,1.2564,61099998.0
2008-10-24 05:45:00,1.25645,1.2567,1.25645,1.2566,489200009.0
2008-10-24 05:46:00,1.2567,1.25755,1.2566,1.25735,1271700006.0
2008-10-24 05:47:00,1.2574,1.2574,1.257,1.2573,1383799994.0
2008-10-24 05:48:00,1.2574,1.258,1.2573,1.258,1495399997.0
2008-10-24 05:49:00,1.258,1.2583,1.2576,1.2578,721999992.0
2008-10-24 05:50:00,1.2574,1.25755,1.2574,1.25755,721999992.0
2008-10-24 05:51:00,1.2576,1.2576,1.25735,1.2574,602700005.0
2008-10-24 05:52:00,1.2574,1.2574,1.2574,1.2574,324199996.0
2008-10-24 05:53:00,1.2574,1.25755,1.2574,1.25755,184500000.0
2008-10-24 05:54:00,1.25735,1.25735,1.25735,1.25735,79599998.0
2008-10-24 05:55:00,1.2574,1.2574,1.2574,1.2574,353199996.0
2008-10-24 05:56:00,1.2574,1.2574,1.2556,1.2556,499199996.0
2008-10-24 05:57:00,1.25545,1.2565,1.2548,1.2549,1281099984.0
2008-10-24 05:58:00,1.2549,1.25495,1.2549,1.2549,446499995.0
2008-10-24 05:59:00,1.2549,1.2549,1.2549,1.2549,61500000.0
2008-10-24 06:00:00,1.2537,1.2552,1.2537,1.25515,450700001.0
2008-10-24 06:01:00,1.2552,1.2559,1.25495,1.2552,587999998.0
2008-10-24 06:02:00,1.25535,1.2555,1.25535,1.2555,239999999.0
2008-10-24 06:03:00,1.2554,1.2559,1.2554,1.2559,135100003.0
2008-10-24 06:04:00,1.2557,1.25595,1.25547,1.25595,1323499996.0
2008-10-24 06:05:00,1.25592,1.256,1.25577,1.25593,1454700001.0
2008-10-24 06:06:00,1.25596,1.25602,1.25579,1.25602,1697600004.0
2008-10-24 06:07:00,1.25606,1.25611,1.25588,1.25593,1916749999.0
2008-10-24 06:08:00,1.25565,1.25565,1.25565,1.25565,57400002.0
2008-10-24 06:09:00,1.25595,1.2567,1.25595,1.25615,381900007.0
2008-10-24 06:10:00,1.2564,1.2564,1.25595,1.25595,160400002.0
2008-10-24 06:11:00,1.25585,1.25585,1.25585,1.25585,61299999.0
2008-10-24 06:12:00,1.25585,1.2559,1.25525,1.25525,559199996.0
2008-10-24 06:13:00,1.2554,1.2559,1.2554,1.25565,1024000002.0
2008-10-24 06:14:00,1.25545,1.2559,1.25535,1.2559,914600009.0
2008-10-24 06:15:00,1.25535,1.2559,1.25535,1.2559,443200014.0
2008-10-24 06:16:00,1.2558,1.2558,1.2554,1.2557,472699996.0
2008-10-24 06:17:00,1.2557,1.2558,1.2557,1.2558,488900010.0
2008-10-24 06:18:00,1.2558,1.25655,1.25565,1.2559,735300009.0
2008-10-24 06:19:00,1.25605,1.2565,1.256,1.2562,728000014.0
2008-10-24 06:20:00,1.25625,1.25625,1.25545,1.25615,1204800003.0
2008-10-24 06:21:00,1.25595,1.256,1.2553,1.2554,802899999.0
2008-10-24 06:22:00,1.2555,1.25575,1.2554,1.2554,404799998.0
2008-10-24 06:23:00,1.25541,1.25571,1.25535,1.25563,1744749993.0
2008-10-24 06:24:00,1.25557,1.25564,1.25545,1.25564,703299988.0
2008-10-24 06:25:00,1.25552,1.2556,1.25546,1.2556,333349998.0
2008-10-24 06:26:00,1.25565,1.25565,1.25565,1.25565,78900002.0
2008-10-24 06:27:00,1.2555,1.2555,1.2555,1.2555,86000000.0
2008-10-24 06:28:00,1.25515,1.2555,1.25515,1.2555,566900002.0
2008-10-24 06:29:00,1.2559,1.2559,1.2557,1.2557,90500000.0
2008-10-24 06:30:00,1.2556,1.2556,1.2556,1.2556,90500000.0
2008-10-24 06:31:00,1.25545,1.25545,1.2553,1.2553,350300004.0
2008-10-24 06:32:00,1.2554,1.25545,1.2554,1.2554,348099998.0
2008-10-24 06:33:00,1.2554,1.2554,1.25395,1.25395,273999995.0
2008-10-24 06:34:00,1.254,1.25455,1.254,1.25455,363299995.0
2008-10-24 06:35:00,1.2547,1.2547,1.2547,1.2547,92199997.0
2008-10-24 06:36:00,1.255,1.255,1.2547,1.2547,1274699978.0
2008-10-24 06:37:00,1.2551,1.2551,1.255,1.255,1274699978.0
2008-10-24 06:38:00,1.2551,1.2551,1.2549,1.2549,1274699978.0
2008-10-24 06:39:00,1.25473,1.25474,1.25462,1.25474,1274699978.0
2008-10-24 06:40:00,1.25445,1.25445,1.25445,1.25445,50400002.0
2008-10-24 06:41:00,1.25452,1.25475,1.25442,1.25469,1906149988.0
2008-10-24 06:42:00,1.2546,1.2546,1.2546,1.2546,61400002.0
2008-10-24 06:43:00,1.2547,1.25476,1.2547,1.2547,452750000.0
2008-10-24 06:44:00,1.2556,1.2558,1.2554,1.2557,169500000.0
2008-10-24 06:45:00,1.255,1.255,1.25485,1.25485,169500000.0
2008-10-24 06:46:00,1.2549,1.25495,1.2549,1.25495,208900001.0
2008-10-24 06:47:00,1.2549,1.25505,1.2549,1.25505,193099999.0
2008-10-24 06:48:00,1.2548,1.2552,1.2548,1.2552,299699997.0
2008-10-24 06:49:00,1.25495,1.255,1.2547,1.2549,829299999.0
2008-10-24 06:50:00,1.255,1.255,1.255,1.255,133899994.0
2008-10-24 06:51:00,1.25505,1.25515,1.2549,1.2549,1355800003.0
2008-10-24 06:52:00,1.2549,1.255,1.2549,1.2549,1330800018.0
2008-10-24 06:53:00,1.2549,1.2552,1.2549,1.2552,592700012.0
2008-10-24 06:54:00,1.2552,1.2553,1.2552,1.2553,137900001.0
2008-10-24 06:55:00,1.25535,1.2554,1.2551,1.2551,378300003.0
2008-10-24 06:56:00,1.25565,1.2568,1.25565,1.25615,488299999.0
2008-10-24 06:57:00,1.2562,1.2562,1.2562,1.2562,209499996.0
2008-10-24 06:58:00,1.25631,1.25657,1.25631,1.25631,1460950005.0
2008-10-24 06:59:00,1.2563,1.2566,1.2562,1.2566,1468649985.0
2008-10-24 07:00:00,1.25615,1.25636,1.25615,1.25634,1468649985.0
2008-10-24 07:02:00,1.25637,1.25649,1.25626,1.25647,1387349993.0
2008-10-24 07:03:00,1.2562,1.2562,1.2562,1.2562,40900002.0
2008-10-24 07:04:00,1.25638,1.25638,1.25577,1.25638,1081599998.0
2008-10-24 07:05:00,1.25639,1.25646,1.25605,1.2564,1229199997.0
2008-10-24 07:06:00,1.25645,1.25645,1.2561,1.2561,174999999.0
2008-10-24 07:07:00,1.2562,1.2562,1.2562,1.2562,35400002.0
2008-10-24 07:08:00,1.2562,1.2562,1.2562,1.2562,81000001.0
2008-10-24 07:09:00,1.2563,1.2563,1.2563,1.2563,34700001.0
2008-10-24 07:10:00,1.25615,1.25615,1.25495,1.25595,374399996.0
2008-10-24 07:11:00,1.25625,1.25625,1.25625,1.25625,28900000.0
2008-10-24 07:12:00,1.2556,1.25575,1.2556,1.25575,98200001.0
2008-10-24 07:13:00,1.25575,1.25575,1.25575,1.25575,54200001.0
2008-10-24 07:14:00,1.25635,1.25635,1.25615,1.25615,92500000.0
2008-10-24 07:15:00,1.2556,1.2556,1.2556,1.2556,52599998.0
2008-10-24 07:17:00,1.25575,1.25675,1.25575,1.25675,249500000.0
2008-10-24 07:18:00,1.25725,1.2579,1.25725,1.2577,430499998.0
2008-10-24 07:19:00,1.25795,1.25795,1.25795,1.25795,51500000.0
2008-10-24 07:20:00,1.258,1.258,1.258,1.258,65099998.0
2008-10-24 07:21:00,1.2576,1.25795,1.2576,1.25795,138600003.0
2008-10-24 07:22:00,1.2576,1.25815,1.2576,1.25815,243900002.0
2008-10-24 07:23:00,1.25785,1.2579,1.25785,1.2579,151300003.0
2008-10-24 07:24:00,1.25815,1.25815,1.25815,1.25815,109500000.0
2008-10-24 07:25:00,1.258,1.2583,1.258,1.2583,266900004.0
2008-10-24 07:26:00,1.25835,1.25835,1.2581,1.2583,239100003.0
2008-10-24 07:27:00,1.25835,1.25835,1.2581,1.2581,239200004.0
2008-10-24 07:28:00,1.2583,1.2584,1.2583,1.2584,350099994.0
2008-10-24 07:29:00,1.25835,1.2584,1.2583,1.2584,391900002.0
2008-10-24 07:30:00,1.2584,1.2584,1.25805,1.2583,277200004.0
2008-10-24 07:31:00,1.25835,1.25835,1.2581,1.2581,241199996.0
2008-10-24 07:32:00,1.25815,1.25815,1.25795,1.2581,270500000.0
2008-10-24 07:33:00,1.25815,1.25815,1.25815,1.25815,122300003.0
2008-10-24 07:34:00,1.2581,1.2581,1.2581,1.2581,115099998.0
2008-10-24 07:35:00,1.2583,1.25845,1.2583,1.25845,206399997.0
2008-10-24 07:36:00,1.25845,1.25845,1.25845,1.25845,42099998.0
2008-10-24 07:37:00,1.2585,1.2585,1.25845,1.25845,175800004.0
2008-10-24 07:38:00,1.25845,1.25845,1.25845,1.25845,53299999.0
2008-10-24 07:39:00,1.25845,1.2585,1.25845,1.2585,120600003.0
2008-10-24 07:40:00,1.25816,1.25836,1.25801,1.25836,551849998.0
2008-10-24 07:41:00,1.2585,1.2585,1.2585,1.2585,185100003.0
2008-10-24 07:42:00,1.2585,1.2585,1.25835,1.2584,640200001.0
2008-10-24 07:43:00,1.2584,1.2584,1.25765,1.2583,672700004.0
2008-10-24 07:44:00,1.25835,1.25835,1.2583,1.2583,353200005.0
2008-10-24 07:45:00,1.2583,1.2583,1.2583,1.2583,271499996.0
2008-10-24 07:46:00,1.25824,1.25824,1.25786,1.25809,748300022.0
2008-10-24 07:47:00,1.2583,1.2586,1.2583,1.2586,289000000.0
2008-10-24 07:48:00,1.25825,1.2588,1.25825,1.25845,718500005.0
2008-10-24 07:49:00,1.2586,1.2586,1.2584,1.25845,191399997.0
2008-10-24 07:50:00,1.2584,1.25895,1.258,1.25875,1738200018.0
2008-10-24 07:51:00,1.2586,1.25875,1.25775,1.25865,1085500010.0
2008-10-24 07:52:00,1.25875,1.2593,1.25875,1.25925,889299989.0
2008-10-24 07:53:00,1.2593,1.26055,1.25915,1.26045,979100004.0
2008-10-24 07:54:00,1.26025,1.26055,1.26025,1.26055,687299996.0
2008-10-24 07:55:00,1.2604,1.2604,1.25905,1.26005,1424999996.0
2008-10-24 07:56:00,1.2602,1.26135,1.2602,1.2602,1499100003.0
2008-10-24 07:57:00,1.2603,1.26125,1.26,1.2608,844599994.0
2008-10-24 07:58:00,1.261,1.2615,1.261,1.2612,324600001.0
2008-10-24 07:59:00,1.2614,1.26155,1.2614,1.26155,197299999.0
2008-10-24 08:00:00,1.26165,1.26165,1.26165,1.26165,153400001.0
2008-10-24 08:01:00,1.2616,1.264,1.2616,1.264,1244799998.0
2008-10-24 08:02:00,1.2646,1.2646,1.26075,1.26195,1619000008.0
2008-10-24 08:03:00,1.2619,1.26205,1.2605,1.2619,1578900002.0
2008-10-24 08:04:00,1.26205,1.26415,1.26205,1.264,1149699997.0
2008-10-24 08:05:00,1.264,1.264,1.26235,1.26235,1161800003.0
2008-10-24 08:06:00,1.2625,1.26295,1.26245,1.26295,631999993.0
2008-10-24 08:07:00,1.26355,1.2636,1.26345,1.2636,116600003.0
2008-10-24 08:08:00,1.2638,1.2639,1.2634,1.26365,955099999.0
2008-10-24 08:09:00,1.2638,1.26455,1.2638,1.2642,1390600003.0
2008-10-24 08:10:00,1.2642,1.2642,1.2638,1.2638,724300008.0
2008-10-24 08:11:00,1.2641,1.2642,1.2641,1.2642,421599991.0
2008-10-24 08:12:00,1.2642,1.2645,1.26415,1.26415,556899989.0
2008-10-24 08:13:00,1.2642,1.26515,1.2635,1.26515,835100001.0
2008-10-24 08:14:00,1.2648,1.26525,1.2648,1.2651,1625799993.0
2008-10-24 08:15:00,1.2654,1.2654,1.2651,1.2651,415199997.0
2008-10-24 08:16:00,1.2646,1.26495,1.2646,1.26485,415199997.0
2008-10-24 08:17:00,1.26485,1.26545,1.2648,1.26545,562199998.0
2008-10-24 08:18:00,1.26555,1.26555,1.2652,1.2655,416199997.0
2008-10-24 08:19:00,1.2653,1.2655,1.26495,1.26495,479600007.0
2008-10-24 08:20:00,1.2652,1.2653,1.2633,1.2637,1164599990.0
2008-10-24 08:21:00,1.2636,1.26375,1.26275,1.2636,1164599990.0
2008-10-24 08:22:00,1.2636,1.2636,1.2636,1.2636,79500000.0
2008-10-24 08:23:00,1.2636,1.2636,1.2632,1.26325,275100001.0
2008-10-24 08:24:00,1.26335,1.2636,1.263,1.26315,801800012.0
2008-10-24 08:25:00,1.26305,1.26385,1.263,1.26385,307300002.0
2008-10-24 08:26:00,1.2637,1.2641,1.2637,1.2641,468099995.0
2008-10-24 08:27:00,1.2642,1.2642,1.2642,1.2642,54900002.0
2008-10-24 08:28:00,1.2641,1.2641,1.2638,1.2639,354400002.0
2008-10-24 08:29:00,1.2644,1.26495,1.26415,1.26475,2101999992.0
2008-10-24 08:30:00,1.26465,1.26465,1.2642,1.2642,134899997.0
2008-10-24 08:31:00,1.2646,1.26465,1.2646,1.26465,95200001.0
2008-10-24 08:32:00,1.2648,1.26585,1.2648,1.26585,451299999.0
2008-10-24 08:33:00,1.26595,1.26685,1.26595,1.2667,685200011.0
2008-10-24 08:34:00,1.2667,1.26685,1.2667,1.2667,538399999.0
2008-10-24 08:35:00,1.26675,1.26705,1.26675,1.26705,360099993.0
2008-10-24 08:36:00,1.26695,1.26725,1.26675,1.26675,394100005.0
2008-10-24 08:37:00,1.2669,1.26725,1.2669,1.2671,399700000.0
2008-10-24 08:38:00,1.26706,1.26716,1.26672,1.26708,609150002.0
2008-10-24 08:39:00,1.2671,1.26725,1.26705,1.26715,726700001.0
2008-10-24 08:40:00,1.26715,1.26715,1.26665,1.26685,1470000010.0
2008-10-24 08:41:00,1.26675,1.26685,1.26675,1.26685,115000000.0
2008-10-24 08:42:00,1.2669,1.2669,1.2669,1.2669,20100000.0
2008-10-24 08:43:00,1.2669,1.2669,1.26685,1.2669,517300002.0
2008-10-24 08:44:00,1.26685,1.2669,1.2668,1.26685,349300002.0
2008-10-24 08:45:00,1.2669,1.26695,1.26685,1.26695,662600004.0
2008-10-24 08:46:00,1.26695,1.26715,1.2668,1.26705,920800006.0
2008-10-24 08:47:00,1.26715,1.2672,1.26715,1.26715,617399994.0
2008-10-24 08:48:00,1.26695,1.26703,1.26674,1.26695,1412649988.0
2008-10-24 08:49:00,1.26715,1.2672,1.26715,1.26715,423000006.0
2008-10-24 08:50:00,1.26715,1.26715,1.26715,1.26715,290000000.0
2008-10-24 08:51:00,1.26775,1.268,1.2674,1.2677,309799994.0
2008-10-24 08:52:00,1.2674,1.26745,1.2673,1.2673,193200004.0
2008-10-24 08:53:00,1.26755,1.268,1.26755,1.26795,777000009.0
2008-10-24 08:54:00,1.2678,1.269,1.2678,1.2681,1897899990.0
2008-10-24 08:55:00,1.2683,1.2714,1.2682,1.27,1897899990.0
2008-10-24 08:56:00,1.27,1.27055,1.26905,1.2691,1897899990.0
2008-10-24 08:57:00,1.2691,1.2705,1.2685,1.26985,1481900005.0
2008-10-24 08:58:00,1.27,1.27,1.26825,1.2684,491399996.0
2008-10-24 08:59:00,1.2684,1.2684,1.2673,1.26765,1912000015.0
2008-10-24 09:00:00,1.26775,1.26775,1.26715,1.26735,1677000015.0
2008-10-24 09:01:00,1.2676,1.2701,1.26755,1.2695,997699974.0
2008-10-24 09:02:00,1.26945,1.2708,1.26925,1.26985,1169100000.0
2008-10-24 09:03:00,1.26985,1.26985,1.2698,1.2698,54599999.0
2008-10-24 09:04:00,1.26895,1.2694,1.26745,1.2675,795199997.0
2008-10-24 09:05:00,1.2675,1.26755,1.26715,1.2674,1196499997.0
2008-10-24 09:06:00,1.2674,1.2682,1.26735,1.26745,727499998.0
2008-10-24 09:07:00,1.2678,1.2687,1.2678,1.26815,299999997.0
2008-10-24 09:08:00,1.26835,1.26875,1.2678,1.2685,525200002.0
2008-10-24 09:09:00,1.26855,1.26855,1.2676,1.2679,566499999.0
2008-10-24 09:10:00,1.268,1.26805,1.268,1.26805,42299999.0
2008-10-24 09:11:00,1.26785,1.26845,1.26785,1.26835,437799993.0
2008-10-24 09:12:00,1.26835,1.26835,1.2683,1.2683,91300002.0
2008-10-24 09:13:00,1.2683,1.26905,1.2681,1.269,641100000.0
2008-10-24 09:14:00,1.26895,1.26915,1.2689,1.26895,168999998.0
2008-10-24 09:15:00,1.2691,1.26975,1.26855,1.26965,757600002.0
2008-10-24 09:16:00,1.26975,1.26975,1.26895,1.26915,1088199996.0
2008-10-24 09:17:00,1.2693,1.26945,1.2693,1.2693,574299996.0
2008-10-24 09:18:00,1.26925,1.2694,1.26925,1.2694,76800000.0
2008-10-24 09:19:00,1.26905,1.2695,1.26865,1.2687,853400001.0
2008-10-24 09:20:00,1.26865,1.269,1.26745,1.26795,906199998.0
2008-10-24 09:21:00,1.2676,1.26805,1.26745,1.2678,950400002.0
2008-10-24 09:22:00,1.2678,1.2683,1.26755,1.26815,928299998.0
2008-10-24 09:23:00,1.26795,1.26895,1.26745,1.26895,1061700000.0
2008-10-24 09:24:00,1.269,1.2696,1.26815,1.26895,1316700008.0
2008-10-24 09:25:00,1.269,1.2695,1.2684,1.2686,1816899997.0
2008-10-24 09:26:00,1.26865,1.26865,1.26845,1.26855,367800002.0
2008-10-24 09:27:00,1.26855,1.26855,1.26795,1.268,229500001.0
2008-10-24 09:28:00,1.2685,1.2685,1.2685,1.2685,106999999.0
2008-10-24 09:29:00,1.26805,1.26845,1.26805,1.26845,106999999.0
2008-10-24 09:30:00,1.26845,1.26855,1.26805,1.26805,124000000.0
2008-10-24 09:31:00,1.2683,1.2687,1.268,1.2684,812099998.0
2008-10-24 09:32:00,1.2686,1.2689,1.2686,1.26875,744800002.0
2008-10-24 09:33:00,1.2688,1.2694,1.2688,1.2689,560400000.0
2008-10-24 09:34:00,1.2689,1.2695,1.26875,1.26875,454600005.0
2008-10-24 09:35:00,1.2689,1.2693,1.26875,1.2691,278100002.0
2008-10-24 09:36:00,1.2691,1.2702,1.2691,1.2702,494599994.0
2008-10-24 09:37:00,1.2703,1.27065,1.2699,1.27065,601500003.0
2008-10-24 09:38:00,1.2708,1.2715,1.2708,1.27115,727800002.0
2008-10-24 09:39:00,1.2712,1.2719,1.27115,1.2716,598600001.0
2008-10-24 09:40:00,1.27135,1.27185,1.27135,1.2718,431500005.0
2008-10-24 09:41:00,1.27185,1.2724,1.27185,1.27235,1269500007.0
2008-10-24 09:42:00,1.27235,1.27335,1.27235,1.2733,729999998.0
2008-10-24 09:43:00,1.2734,1.2736,1.2727,1.27285,893300007.0
2008-10-24 09:44:00,1.2729,1.2729,1.27245,1.2728,789400003.0
2008-10-24 09:45:00,1.27285,1.2732,1.27245,1.2732,977700000.0
2008-10-24 09:46:00,1.2733,1.27635,1.2733,1.2753,1275900012.0
2008-10-24 09:47:00,1.27535,1.2754,1.27365,1.2737,1710300000.0
2008-10-24 09:48:00,1.27375,1.27375,1.27285,1.27365,1384800006.0
2008-10-24 09:49:00,1.2736,1.27385,1.2736,1.27385,198200002.0
2008-10-24 09:50:00,1.274,1.2748,1.2738,1.2738,923600004.0
2008-10-24 09:51:00,1.27365,1.27365,1.27235,1.2727,1528399986.0
2008-10-24 09:52:00,1.27265,1.27275,1.2722,1.2722,360899998.0
2008-10-24 09:53:00,1.27225,1.2724,1.27225,1.2724,117199999.0
2008-10-24 09:54:00,1.2724,1.2724,1.27185,1.27195,457900002.0
2008-10-24 09:55:00,1.27195,1.27195,1.27155,1.2719,332200006.0
2008-10-24 09:56:00,1.272,1.272,1.2716,1.27175,177600001.0
2008-10-24 09:57:00,1.27175,1.27245,1.27175,1.27245,1359600002.0
2008-10-24 09:58:00,1.27245,1.2725,1.27125,1.2723,1095000001.0
2008-10-24 09:59:00,1.27225,1.2724,1.2715,1.2718,1425599989.0
2008-10-24 10:00:00,1.2719,1.2724,1.27185,1.2722,786899996.0
2008-10-24 10:01:00,1.27225,1.2741,1.27225,1.27365,1099200005.0
2008-10-24 10:02:00,1.27385,1.27385,1.27265,1.27265,778499994.0
2008-10-24 10:03:00,1.27265,1.27265,1.2713,1.272,1297999995.0
2008-10-24 10:04:00,1.2721,1.27215,1.27085,1.27085,1324400004.0
2008-10-24 10:05:00,1.27085,1.27105,1.27045,1.271,624399999.0
2008-10-24 10:06:00,1.271,1.272,1.2708,1.2717,1579099994.0
2008-10-24 10:07:00,1.27175,1.2722,1.27115,1.27185,625800002.0
2008-10-24 10:08:00,1.27185,1.2728,1.27185,1.2719,1030500002.0
2008-10-24 10:09:00,1.27125,1.27225,1.27125,1.27205,427800004.0
2008-10-24 10:10:00,1.27205,1.2722,1.27125,1.27185,1264700009.0
2008-10-24 10:11:00,1.27195,1.27205,1.2719,1.27205,286600003.0
2008-10-24 10:12:00,1.27215,1.2738,1.27215,1.2738,1406200001.0
2008-10-24 10:13:00,1.2738,1.274,1.27285,1.27385,797999998.0
2008-10-24 10:14:00,1.27415,1.2758,1.27415,1.2758,822699999.0
2008-10-24 10:15:00,1.27605,1.27605,1.27545,1.2759,706499991.0
2008-10-24 10:16:00,1.27595,1.27595,1.27535,1.27535,410899998.0
2008-10-24 10:17:00,1.27535,1.27535,1.2731,1.2732,275499998.0
2008-10-24 10:18:00,1.2732,1.27395,1.27315,1.27375,1155700008.0
2008-10-24 10:19:00,1.27375,1.27375,1.2728,1.2729,160000001.0
2008-10-24 10:20:00,1.27295,1.27365,1.2724,1.27365,556900005.0
2008-10-24 10:21:00,1.27375,1.2747,1.2724,1.2724,1410199992.0
2008-10-24 10:22:00,1.27285,1.2738,1.27285,1.2736,577099997.0
2008-10-24 10:23:00,1.2738,1.27565,1.2736,1.27565,1077199998.0
2008-10-24 10:24:00,1.2757,1.2762,1.2753,1.2754,614700003.0
2008-10-24 10:25:00,1.2752,1.2756,1.27485,1.27485,614700003.0
2008-10-24 10:26:00,1.275,1.27555,1.275,1.27555,667600006.0
2008-10-24 10:27:00,1.27535,1.2768,1.27535,1.2762,937200004.0
2008-10-24 10:28:00,1.2757,1.2764,1.27565,1.27635,1321599995.0
2008-10-24 10:29:00,1.27635,1.27745,1.27535,1.2769,1036400000.0
2008-10-24 10:30:00,1.2769,1.2781,1.2769,1.2781,641199993.0
2008-10-24 10:31:00,1.2781,1.27815,1.27725,1.2775,431999996.0
2008-10-24 10:32:00,1.27765,1.2779,1.2774,1.2779,498899995.0
2008-10-24 10:33:00,1.2779,1.2779,1.2773,1.2774,403399996.0
2008-10-24 10:34:00,1.27765,1.2778,1.27735,1.2778,454200003.0
2008-10-24 10:35:00,1.278,1.2782,1.27765,1.2781,1684699994.0
2008-10-24 10:36:00,1.2781,1.2783,1.2772,1.2772,826099999.0
2008-10-24 10:37:00,1.27745,1.27755,1.27685,1.2773,527099999.0
2008-10-24 10:38:00,1.2776,1.2779,1.2776,1.2779,134799999.0
2008-10-24 10:39:00,1.27805,1.27805,1.27805,1.27805,30200001.0
2008-10-24 10:40:00,1.2781,1.27865,1.2781,1.2785,677199999.0
2008-10-24 10:41:00,1.2785,1.2786,1.2784,1.2786,198799999.0
2008-10-24 10:42:00,1.2783,1.2784,1.27775,1.2779,389699992.0
2008-10-24 10:43:00,1.2779,1.27795,1.27695,1.2778,788100002.0
2008-10-24 10:44:00,1.2778,1.2781,1.2773,1.2778,1303699990.0
2008-10-24 10:45:00,1.27795,1.27855,1.2778,1.27855,1000599987.0
2008-10-24 10:46:00,1.27845,1.2785,1.2781,1.27845,311199999.0
2008-10-24 10:47:00,1.2785,1.2792,1.27845,1.27905,802900004.0
2008-10-24 10:48:00,1.27905,1.27935,1.2789,1.27895,1201099996.0
2008-10-24 10:49:00,1.27905,1.27945,1.27875,1.27905,533199995.0
2008-10-24 10:50:00,1.27895,1.27935,1.27895,1.2791,280000002.0
2008-10-24 10:51:00,1.2792,1.2796,1.27895,1.2796,866099997.0
2008-10-24 10:52:00,1.2796,1.2799,1.2796,1.27985,844099996.0
2008-10-24 10:53:00,1.27985,1.28015,1.27905,1.27905,1634400001.0
2008-10-24 10:54:00,1.27925,1.2793,1.27635,1.27695,805500001.0
2008-10-24 10:55:00,1.27725,1.27775,1.27725,1.27765,266400002.0
2008-10-24 10:56:00,1.27775,1.28025,1.27745,1.2801,862799998.0
2008-10-24 10:57:00,1.2805,1.28145,1.2803,1.281,1065700002.0
2008-10-24 10:58:00,1.28105,1.282,1.28105,1.28135,990900000.0
2008-10-24 10:59:00,1.28135,1.28365,1.2813,1.28365,1217999987.0
2008-10-24 11:00:00,1.28365,1.2839,1.2815,1.28195,1159300001.0
2008-10-24 11:01:00,1.28185,1.2822,1.2814,1.28205,1362199996.0
2008-10-24 11:02:00,1.2824,1.2834,1.2818,1.2834,991799997.0
2008-10-24 11:03:00,1.28305,1.2833,1.28245,1.28255,991799997.0
2008-10-24 11:04:00,1.28245,1.2825,1.28135,1.2815,1140200000.0
2008-10-24 11:05:00,1.2816,1.2819,1.2814,1.2818,834899994.0
2008-10-24 11:06:00,1.2819,1.28215,1.27995,1.27995,1773399996.0
2008-10-24 11:07:00,1.28,1.28095,1.27965,1.2803,1282699995.0
2008-10-24 11:08:00,1.28045,1.2811,1.28025,1.2807,680499999.0
2008-10-24 11:09:00,1.28085,1.28095,1.2799,1.2799,924499999.0
2008-10-24 11:10:00,1.27975,1.2808,1.27965,1.27995,966700002.0
2008-10-24 11:11:00,1.27995,1.28035,1.279,1.27915,1294199999.0
2008-10-24 11:12:00,1.2792,1.2795,1.27805,1.27845,1659800007.0
2008-10-24 11:13:00,1.27845,1.2787,1.2778,1.2782,1466699999.0
2008-10-24 11:14:00,1.2782,1.2784,1.2774,1.2774,1035199999.0
2008-10-24 11:15:00,1.2775,1.278,1.27745,1.2779,844299995.0
2008-10-24 11:16:00,1.27805,1.2784,1.27805,1.2784,725600009.0
2008-10-24 11:17:00,1.2784,1.2802,1.27825,1.2796,955900003.0
2008-10-24 11:18:00,1.2798,1.2801,1.2794,1.2801,710299995.0
2008-10-24 11:19:00,1.2802,1.2803,1.27995,1.28005,278900001.0
2008-10-24 11:20:00,1.2801,1.28035,1.2801,1.28035,467100002.0
2008-10-24 11:21:00,1.2804,1.2813,1.28035,1.28115,596199996.0
2008-10-24 11:22:00,1.2811,1.2812,1.2806,1.281,953600002.0
2008-10-24 11:23:00,1.281,1.2817,1.281,1.28135,977399999.0
2008-10-24 11:24:00,1.2816,1.2817,1.28105,1.2812,1166699995.0
2008-10-24 11:25:00,1.28125,1.28135,1.28085,1.28095,945500001.0
2008-10-24 11:26:00,1.28145,1.2815,1.28095,1.2812,609100008.0
2008-10-24 11:27:00,1.2812,1.28145,1.2812,1.28145,548599992.0
2008-10-24 11:28:00,1.28155,1.28155,1.2798,1.2798,1161000003.0
2008-10-24 11:29:00,1.2794,1.28025,1.27935,1.2796,1770099993.0
2008-10-24 11:30:00,1.27925,1.2798,1.27845,1.2797,1178000002.0
2008-10-24 11:31:00,1.2796,1.2799,1.2795,1.2796,1905299994.0
2008-10-24 11:32:00,1.2796,1.28025,1.2796,1.2799,1189400011.0
2008-10-24 11:33:00,1.2799,1.28,1.2799,1.2799,172700001.0
2008-10-24 11:34:00,1.2799,1.28025,1.2799,1.28,378999997.0
2008-10-24 11:35:00,1.28035,1.2814,1.27985,1.2814,1062200005.0
2008-10-24 11:36:00,1.2815,1.2822,1.28135,1.2815,1738700001.0
2008-10-24 11:37:00,1.2816,1.2818,1.2808,1.2809,1304299985.0
2008-10-24 11:38:00,1.2809,1.2809,1.27915,1.27915,539200007.0
2008-10-24 11:39:00,1.27955,1.2797,1.27955,1.2797,241699996.0
2008-10-24 11:40:00,1.2799,1.28015,1.2796,1.28,328400009.0
2008-10-24 11:41:00,1.28045,1.28045,1.27945,1.2796,1415999988.0
2008-10-24 11:42:00,1.2796,1.28095,1.2796,1.28095,795300017.0
2008-10-24 11:43:00,1.2809,1.2813,1.2796,1.2798,383600003.0
2008-10-24 11:44:00,1.2796,1.2801,1.2796,1.2796,383600003.0
2008-10-24 11:45:00,1.2797,1.28015,1.2796,1.2798,474400006.0
2008-10-24 11:46:00,1.2799,1.2805,1.27935,1.2794,751399997.0
2008-10-24 11:47:00,1.2796,1.2799,1.2781,1.2782,694799996.0
2008-10-24 11:48:00,1.27735,1.2775,1.27665,1.2771,1378900001.0
2008-10-24 11:49:00,1.2773,1.2774,1.2762,1.2774,958600000.0
2008-10-24 11:50:00,1.27695,1.27715,1.2768,1.27705,958600000.0
2008-10-24 11:51:00,1.27715,1.27715,1.275,1.2768,1892999990.0
2008-10-24 11:52:00,1.27695,1.2776,1.27605,1.2761,2007600017.0
2008-10-24 11:53:00,1.2762,1.2772,1.2762,1.27685,964499999.0
2008-10-24 11:54:00,1.27685,1.2771,1.2762,1.27625,1208100010.0
2008-10-24 11:55:00,1.2767,1.2774,1.2756,1.2774,717199997.0
2008-10-24 11:56:00,1.2772,1.279,1.27695,1.278,717199997.0
2008-10-24 11:57:00,1.27815,1.27835,1.27675,1.2773,907399985.0
2008-10-24 11:58:00,1.27755,1.2777,1.2757,1.2762,527699998.0
2008-10-24 11:59:00,1.27635,1.27745,1.2736,1.2736,1705999998.0
2008-10-24 12:00:00,1.2739,1.2745,1.2736,1.2738,1342600003.0
2008-10-24 12:01:00,1.2736,1.2738,1.27265,1.2733,1342600003.0
2008-10-24 12:02:00,1.2732,1.2732,1.26725,1.2682,1702100005.0
2008-10-24 12:03:00,1.26725,1.26745,1.26245,1.265,1249200011.0
2008-10-24 12:04:00,1.265,1.2676,1.265,1.26655,1520800001.0
2008-10-24 12:05:00,1.2677,1.26855,1.2663,1.26855,1574099991.0
2008-10-24 12:06:00,1.26845,1.2688,1.26605,1.26835,1496999999.0
2008-10-24 12:07:00,1.2689,1.2708,1.2678,1.2678,2010599997.0
2008-10-24 12:08:00,1.267,1.267,1.2571,1.2652,2010599997.0
2008-10-24 12:09:00,1.2652,1.26665,1.26375,1.2656,1537499990.0
2008-10-24 12:10:00,1.2655,1.2659,1.2645,1.2656,1102899992.0
2008-10-24 12:11:00,1.2653,1.26565,1.26395,1.2654,2101400008.0
2008-10-24 12:12:00,1.2657,1.2667,1.2657,1.26605,630699993.0
2008-10-24 12:13:00,1.26675,1.2673,1.2661,1.26635,558100002.0
2008-10-24 12:14:00,1.267,1.267,1.2649,1.2662,2009999995.0
2008-10-24 12:15:00,1.2658,1.2658,1.2616,1.2616,2009999995.0
2008-10-24 12:16:00,1.26185,1.26585,1.26185,1.26525,853300002.0
2008-10-24 12:17:00,1.2654,1.2664,1.2654,1.2664,474599997.0
2008-10-24 12:18:00,1.26665,1.2672,1.26305,1.2632,642500004.0
2008-10-24 12:19:00,1.2632,1.26625,1.2632,1.2654,874799996.0
2008-10-24 12:20:00,1.26485,1.26555,1.26405,1.2645,793900015.0
2008-10-24 12:21:00,1.26465,1.26525,1.2637,1.2637,669800004.0
2008-10-24 12:22:00,1.2639,1.26505,1.2639,1.26505,1001699997.0
2008-10-24 12:23:00,1.26515,1.26525,1.26395,1.26395,986299990.0
2008-10-24 12:24:00,1.2641,1.26575,1.2641,1.26575,736000001.0
2008-10-24 12:25:00,1.26605,1.26745,1.26405,1.26475,1213600009.0
2008-10-24 12:26:00,1.26485,1.26605,1.2646,1.265,617500002.0
2008-10-24 12:27:00,1.265,1.265,1.26355,1.26425,1501099997.0
2008-10-24 12:28:00,1.26385,1.26425,1.26385,1.264,1390800002.0
2008-10-24 12:29:00,1.26405,1.26405,1.263,1.2631,1220499999.0
2008-10-24 12:30:00,1.2631,1.2633,1.26135,1.26175,1403999993.0
2008-10-24 12:31:00,1.26175,1.2637,1.26155,1.2631,1626499994.0
2008-10-24 12:32:00,1.2631,1.26315,1.26275,1.2631,746600004.0
2008-10-24 12:33:00,1.2631,1.2631,1.2622,1.26235,463299999.0
2008-10-24 12:34:00,1.262,1.2622,1.26185,1.2622,305899997.0
2008-10-24 12:35:00,1.26215,1.26275,1.26215,1.26275,1069499991.0
2008-10-24 12:36:00,1.2627,1.26405,1.26265,1.2638,910899999.0
2008-10-24 12:37:00,1.264,1.2642,1.26385,1.264,868999998.0
2008-10-24 12:38:00,1.2641,1.265,1.26395,1.2649,919600010.0
2008-10-24 12:39:00,1.2652,1.26635,1.2646,1.26635,1278099999.0
2008-10-24 12:40:00,1.2664,1.26655,1.26595,1.2661,880500005.0
2008-10-24 12:41:00,1.26655,1.26935,1.26655,1.269,1115700002.0
2008-10-24 12:42:00,1.26975,1.2701,1.2694,1.2701,1079300003.0
2008-10-24 12:43:00,1.2701,1.2731,1.26985,1.2728,1058500012.0
2008-10-24 12:44:00,1.2728,1.27365,1.27235,1.2729,853700001.0
2008-10-24 12:45:00,1.2729,1.2729,1.27205,1.27245,2100499993.0
2008-10-24 12:46:00,1.27245,1.27275,1.27085,1.27085,961299998.0
2008-10-24 12:47:00,1.2703,1.2711,1.2701,1.2711,468600002.0
2008-10-24 12:48:00,1.2711,1.2711,1.2677,1.2688,1748099997.0
2008-10-24 12:49:00,1.2692,1.2701,1.2691,1.2697,1039599990.0
2008-10-24 12:50:00,1.2684,1.2696,1.2684,1.2692,1039599990.0
2008-10-24 12:51:00,1.269,1.2693,1.269,1.2693,794299984.0
2008-10-24 12:52:00,1.2692,1.2692,1.26865,1.26865,492700003.0
2008-10-24 12:53:00,1.2683,1.26865,1.2682,1.2686,730100005.0
2008-10-24 12:54:00,1.26865,1.26885,1.26815,1.2687,771999986.0
2008-10-24 12:55:00,1.26865,1.26895,1.2686,1.2688,353400002.0
2008-10-24 12:56:00,1.26895,1.2723,1.26895,1.2723,1431299997.0
2008-10-24 12:57:00,1.2725,1.2725,1.27015,1.2716,1710200004.0
2008-10-24 12:58:00,1.27155,1.27155,1.27075,1.2711,723900001.0
2008-10-24 12:59:00,1.2707,1.27175,1.2706,1.27115,942099985.0
2008-10-24 13:00:00,1.27105,1.27105,1.2684,1.27025,1304799995.0
2008-10-24 13:01:00,1.2705,1.2723,1.27015,1.2723,1089099994.0
2008-10-24 13:02:00,1.2723,1.27265,1.27205,1.2726,1223400005.0
2008-10-24 13:03:00,1.2726,1.2728,1.27255,1.2726,1602499996.0
2008-10-24 13:04:00,1.2726,1.2734,1.2723,1.2723,1729999989.0
2008-10-24 13:05:00,1.2724,1.2742,1.2716,1.2742,1364000013.0
2008-10-24 13:06:00,1.2741,1.2742,1.2741,1.2741,538599998.0
2008-10-24 13:07:00,1.2743,1.2745,1.2737,1.2737,1033200002.0
2008-10-24 13:08:00,1.2737,1.27385,1.2737,1.27385,96700000.0
2008-10-24 13:09:00,1.2737,1.2743,1.2733,1.27405,570199994.0
2008-10-24 13:10:00,1.27415,1.2748,1.27345,1.2741,642099993.0
2008-10-24 13:11:00,1.27415,1.2748,1.274,1.2741,1220100004.0
2008-10-24 13:12:00,1.2741,1.27415,1.2741,1.2741,306699996.0
2008-10-24 13:13:00,1.2741,1.2741,1.27345,1.2735,1694499997.0
2008-10-24 13:14:00,1.27355,1.27365,1.2734,1.2734,480300005.0
2008-10-24 13:15:00,1.2736,1.27365,1.27325,1.2734,1201899992.0
2008-10-24 13:16:00,1.2734,1.2735,1.27305,1.2731,899800002.0
2008-10-24 13:17:00,1.2731,1.2731,1.2731,1.2731,555299988.0
2008-10-24 13:18:00,1.2731,1.2731,1.2713,1.2718,781300004.0
2008-10-24 13:19:00,1.27155,1.2721,1.27155,1.2721,345700001.0
2008-10-24 13:20:00,1.27225,1.27245,1.2721,1.27245,171299999.0
2008-10-24 13:21:00,1.27265,1.2732,1.27265,1.2732,375500000.0
2008-10-24 13:22:00,1.2731,1.27325,1.2731,1.27325,1026800001.0
2008-10-24 13:23:00,1.2733,1.2733,1.27305,1.2731,504000004.0
2008-10-24 13:24:00,1.2731,1.2731,1.27255,1.27295,888699987.0
2008-10-24 13:25:00,1.27275,1.27385,1.27275,1.27385,530899996.0
2008-10-24 13:26:00,1.2742,1.2742,1.2739,1.274,437900002.0
2008-10-24 13:27:00,1.27385,1.27385,1.27345,1.2735,437900002.0
2008-10-24 13:28:00,1.2735,1.27385,1.2735,1.2738,396800000.0
2008-10-24 13:29:00,1.2736,1.2736,1.2731,1.2735,1130599987.0
2008-10-24 13:30:00,1.2735,1.2735,1.2731,1.2735,445000000.0
2008-10-24 13:31:00,1.2735,1.2735,1.2735,1.2735,208799999.0
2008-10-24 13:32:00,1.27245,1.2729,1.27245,1.2729,119400004.0
2008-10-24 13:33:00,1.27305,1.27305,1.2718,1.27195,1090400000.0
2008-10-24 13:34:00,1.2719,1.2727,1.27115,1.27235,1981299991.0
2008-10-24 13:35:00,1.27235,1.27265,1.2723,1.2726,468199996.0
2008-10-24 13:36:00,1.27265,1.2732,1.2717,1.27195,998000000.0
2008-10-24 13:37:00,1.2723,1.2726,1.2723,1.2726,206599996.0
2008-10-24 13:38:00,1.27255,1.27255,1.2721,1.27255,506199991.0
2008-10-24 13:39:00,1.27245,1.27285,1.27245,1.27285,547599998.0
2008-10-24 13:40:00,1.273,1.27335,1.27275,1.2733,1126200006.0
2008-10-24 13:41:00,1.27345,1.2736,1.27245,1.27265,1667399997.0
2008-10-24 13:42:00,1.27265,1.2733,1.2724,1.2724,1191899989.0
2008-10-24 13:43:00,1.2729,1.273,1.2723,1.2727,781800000.0
2008-10-24 13:44:00,1.2726,1.27305,1.2724,1.273,781800000.0
2008-10-24 13:45:00,1.27275,1.2728,1.27255,1.2726,655700000.0
2008-10-24 13:46:00,1.2726,1.2726,1.2713,1.27155,529800009.0
2008-10-24 13:47:00,1.2715,1.2717,1.27145,1.2715,793699989.0
2008-10-24 13:48:00,1.2718,1.2722,1.2707,1.2719,1823500007.0
2008-10-24 13:49:00,1.272,1.2724,1.2717,1.2717,1823500007.0
2008-10-24 13:50:00,1.27145,1.27145,1.27005,1.2702,1823500007.0
2008-10-24 13:51:00,1.2705,1.2718,1.2705,1.2717,1047900021.0
2008-10-24 13:52:00,1.27125,1.2715,1.27085,1.2715,1047900021.0
2008-10-24 13:53:00,1.27145,1.2735,1.27145,1.27305,1482499995.0
2008-10-24 13:54:00,1.273,1.2731,1.27275,1.2728,1870199990.0
2008-10-24 13:55:00,1.2728,1.27325,1.2728,1.27325,1181900000.0
2008-10-24 13:56:00,1.27325,1.27325,1.2728,1.2728,2051800002.0
2008-10-24 13:57:00,1.2722,1.27275,1.2718,1.2724,818099998.0
2008-10-24 13:58:00,1.2723,1.27245,1.2723,1.27245,277100000.0
2008-10-24 13:59:00,1.27245,1.27245,1.2718,1.2721,545799994.0
2008-10-24 14:00:00,1.2721,1.27215,1.27205,1.27205,1040099987.0
2008-10-24 14:01:00,1.272,1.27205,1.272,1.272,379000005.0
2008-10-24 14:02:00,1.27195,1.27195,1.2719,1.2719,389400004.0
2008-10-24 14:03:00,1.2721,1.27245,1.27195,1.2724,381500004.0
2008-10-24 14:04:00,1.27235,1.27255,1.27215,1.27245,1596099990.0
2008-10-24 14:05:00,1.2724,1.27245,1.27165,1.27175,2073366004.0
2008-10-24 14:06:00,1.27175,1.27175,1.26945,1.26975,1743499997.0
2008-10-24 14:07:00,1.2698,1.2708,1.2687,1.2689,1745000014.0
2008-10-24 14:08:00,1.2689,1.27115,1.26855,1.27045,1745000014.0
2008-10-24 14:09:00,1.2707,1.2715,1.2694,1.2698,755800009.0
2008-10-24 14:10:00,1.2693,1.2698,1.2693,1.2694,755800009.0
2008-10-24 14:11:00,1.26925,1.26955,1.2684,1.2685,1335699999.0
2008-10-24 14:12:00,1.2685,1.2686,1.26755,1.2679,711100005.0
2008-10-24 14:13:00,1.2679,1.2685,1.2674,1.26745,962099998.0
2008-10-24 14:14:00,1.2674,1.26985,1.2674,1.26985,953799999.0
2008-10-24 14:15:00,1.26985,1.2701,1.2691,1.27,1487599998.0
2008-10-24 14:16:00,1.2703,1.2714,1.2698,1.2708,824700008.0
2008-10-24 14:17:00,1.26985,1.27095,1.26955,1.27015,824700008.0
2008-10-24 14:18:00,1.2705,1.2709,1.2705,1.27055,582599996.0
2008-10-24 14:19:00,1.27065,1.2707,1.269,1.27015,1333999978.0
2008-10-24 14:20:00,1.2703,1.2704,1.2699,1.26995,1788900010.0
2008-10-24 14:21:00,1.27015,1.2705,1.2701,1.27035,1192899989.0
2008-10-24 14:22:00,1.27025,1.27035,1.26935,1.26995,951499999.0
2008-10-24 14:23:00,1.26995,1.2703,1.2699,1.2703,909099995.0
2008-10-24 14:24:00,1.27055,1.27055,1.26935,1.26945,1177259537.0
2008-10-24 14:25:00,1.26965,1.26975,1.2691,1.2691,1107300003.0
2008-10-24 14:26:00,1.2691,1.2693,1.2686,1.2693,630900001.0
2008-10-24 14:27:00,1.2694,1.26975,1.2687,1.269,1115000005.0
2008-10-24 14:28:00,1.2688,1.2688,1.2677,1.268,1637099990.0
2008-10-24 14:29:00,1.2681,1.26835,1.2674,1.2677,1286800003.0
2008-10-24 14:30:00,1.2676,1.2679,1.2674,1.2676,1034500006.0
2008-10-24 14:31:00,1.26765,1.2679,1.26755,1.2676,932300006.0
2008-10-24 14:32:00,1.2676,1.26785,1.2676,1.26775,636199992.0
2008-10-24 14:33:00,1.26775,1.26815,1.26585,1.26755,1874100005.0
2008-10-24 14:34:00,1.2676,1.2683,1.26755,1.26755,1393200003.0
2008-10-24 14:35:00,1.2675,1.26755,1.26675,1.26715,1581900002.0
2008-10-24 14:36:00,1.2673,1.2684,1.2673,1.2682,1455999994.0
2008-10-24 14:37:00,1.26815,1.2683,1.2673,1.2674,1455999994.0
2008-10-24 14:38:00,1.26705,1.26805,1.26705,1.26795,1333199998.0
2008-10-24 14:39:00,1.26795,1.26805,1.26795,1.26805,1205600010.0
2008-10-24 14:40:00,1.2675,1.26785,1.2669,1.2669,1239100005.0
2008-10-24 14:41:00,1.26695,1.26755,1.26685,1.26755,879200008.0
2008-10-24 14:42:00,1.26765,1.26775,1.2669,1.2671,969399997.0
2008-10-24 14:43:00,1.2671,1.2674,1.26705,1.26705,381600000.0
2008-10-24 14:44:00,1.26775,1.26785,1.26695,1.2677,957299997.0
2008-10-24 14:45:00,1.26785,1.26905,1.2678,1.26905,550399997.0
2008-10-24 14:46:00,1.269,1.26985,1.269,1.26985,842299994.0
2008-10-24 14:47:00,1.27005,1.2717,1.27005,1.2717,1261299995.0
2008-10-24 14:48:00,1.2718,1.27215,1.27065,1.27085,1101900001.0
2008-10-24 14:49:00,1.2709,1.2712,1.26975,1.27,1373999986.0
2008-10-24 14:50:00,1.2697,1.2698,1.26915,1.2693,739199996.0
2008-10-24 14:51:00,1.26935,1.2702,1.26895,1.2691,1346300005.0
2008-10-24 14:52:00,1.2691,1.2691,1.26805,1.26855,1992899992.0
2008-10-24 14:53:00,1.26845,1.26915,1.26845,1.2691,694600005.0
2008-10-24 14:54:00,1.2691,1.26965,1.26905,1.2695,1532300002.0
2008-10-24 14:55:00,1.2695,1.2695,1.2695,1.2695,72199997.0
2008-10-24 14:56:00,1.2695,1.2695,1.2695,1.2695,331800001.0
2008-10-24 14:57:00,1.2695,1.2695,1.26875,1.26875,866000000.0
2008-10-24 14:58:00,1.26885,1.2689,1.26885,1.2689,50000000.0
2008-10-24 14:59:00,1.2689,1.2689,1.26795,1.268,1902100008.0
2008-10-24 15:00:00,1.268,1.2681,1.267,1.26705,771800000.0
2008-10-24 15:01:00,1.26695,1.26705,1.26655,1.2666,442699996.0
2008-10-24 15:02:00,1.26665,1.26675,1.26615,1.26645,1337200001.0
2008-10-24 15:03:00,1.26645,1.2669,1.2664,1.2669,404900004.0
2008-10-24 15:04:00,1.2669,1.2669,1.2641,1.26455,2080900006.0
2008-10-24 15:05:00,1.26455,1.2652,1.26455,1.2648,675299999.0
2008-10-24 15:06:00,1.26485,1.26525,1.26485,1.26525,1424900013.0
2008-10-24 15:07:00,1.26585,1.26645,1.2651,1.2661,1060800006.0
2008-10-24 15:08:00,1.2661,1.2678,1.2661,1.26735,809299995.0
2008-10-24 15:09:00,1.2674,1.2679,1.2674,1.2676,570899994.0
2008-10-24 15:10:00,1.2676,1.2676,1.2676,1.2676,325700001.0
2008-10-24 15:11:00,1.2676,1.2677,1.26665,1.2671,1221299994.0
2008-10-24 15:12:00,1.26715,1.26795,1.26715,1.26795,1202099998.0
2008-10-24 15:13:00,1.26795,1.26895,1.26795,1.26895,501099999.0
2008-10-24 15:14:00,1.26875,1.26875,1.2684,1.26875,574600003.0
2008-10-24 15:15:00,1.26865,1.26865,1.2685,1.2685,334900004.0
2008-10-24 15:16:00,1.26845,1.26945,1.2684,1.2686,1106300005.0
2008-10-24 15:17:00,1.26875,1.2703,1.2687,1.2703,1133700001.0
2008-10-24 15:18:00,1.2703,1.2703,1.2696,1.26995,944599995.0
2008-10-24 15:19:00,1.27025,1.2717,1.2701,1.27115,806500006.0
2008-10-24 15:20:00,1.27125,1.2734,1.27125,1.2732,1513600008.0
2008-10-24 15:21:00,1.2732,1.27405,1.27265,1.27285,2048300002.0
2008-10-24 15:22:00,1.27295,1.2731,1.27285,1.27305,1142700001.0
2008-10-24 15:23:00,1.27305,1.27305,1.27155,1.27175,1910500012.0
2008-10-24 15:24:00,1.2718,1.27235,1.2711,1.27235,1907099998.0
2008-10-24 15:25:00,1.27245,1.27315,1.272,1.27215,1989399993.0
2008-10-24 15:26:00,1.27215,1.27225,1.2718,1.272,1450500010.0
2008-10-24 15:27:00,1.27205,1.2722,1.2708,1.2711,1141200003.0
2008-10-24 15:28:00,1.27115,1.2714,1.271,1.2711,890100008.0
2008-10-24 15:29:00,1.2711,1.27155,1.271,1.27155,580400001.0
2008-10-24 15:30:00,1.2718,1.2729,1.27145,1.2729,1425199997.0
2008-10-24 15:31:00,1.2731,1.2731,1.27085,1.27145,2004599987.0
2008-10-24 15:32:00,1.27165,1.27245,1.2716,1.272,1187199993.0
2008-10-24 15:33:00,1.2714,1.27365,1.27105,1.2736,1613200007.0
2008-10-24 15:34:00,1.2736,1.2782,1.2733,1.2778,2014500010.0
2008-10-24 15:35:00,1.27805,1.279,1.2771,1.2774,2014500010.0
2008-10-24 15:36:00,1.2775,1.2775,1.2755,1.2757,955100001.0
2008-10-24 15:37:00,1.2756,1.27575,1.2755,1.2756,955100001.0
2008-10-24 15:38:00,1.2756,1.2757,1.27545,1.2755,1129099998.0
2008-10-24 15:39:00,1.2755,1.2755,1.2748,1.2751,1726499998.0
2008-10-24 15:40:00,1.2751,1.2755,1.27495,1.2755,1633299998.0
2008-10-24 15:41:00,1.27555,1.2759,1.2751,1.2756,2089100001.0
2008-10-24 15:42:00,1.2757,1.2759,1.2755,1.2759,1323800000.0
2008-10-24 15:43:00,1.2761,1.2766,1.2759,1.2762,1323800000.0
2008-10-24 15:44:00,1.27625,1.27625,1.2762,1.2762,177699999.0
2008-10-24 15:45:00,1.27625,1.27685,1.2755,1.27555,1067500008.0
2008-10-24 15:46:00,1.27555,1.27635,1.27555,1.27605,945500010.0
2008-10-24 15:47:00,1.276,1.276,1.27545,1.27555,2003199997.0
2008-10-24 15:48:00,1.27555,1.27575,1.2755,1.27575,658100004.0
2008-10-24 15:49:00,1.27575,1.2784,1.27575,1.2784,1004099994.0
2008-10-24 15:50:00,1.27855,1.2786,1.2771,1.2771,775900000.0
2008-10-24 15:51:00,1.27715,1.27765,1.2765,1.2765,1057000007.0
2008-10-24 15:52:00,1.27655,1.27655,1.27555,1.276,781400004.0
2008-10-24 15:53:00,1.27605,1.27645,1.27575,1.27615,771000000.0
2008-10-24 15:54:00,1.27615,1.27745,1.27615,1.27665,745300002.0
2008-10-24 15:55:00,1.27615,1.2773,1.2757,1.2773,918199996.0
2008-10-24 15:56:00,1.2773,1.27765,1.2767,1.27685,1205200003.0
2008-10-24 15:57:00,1.27715,1.2774,1.2767,1.2767,722900001.0
2008-10-24 15:58:00,1.2767,1.277,1.27545,1.2766,1229100000.0
2008-10-24 15:59:00,1.27655,1.2772,1.27545,1.2772,1519800005.0
2008-10-24 16:00:00,1.2773,1.2775,1.27555,1.27625,1162999995.0
2008-10-24 16:01:00,1.27625,1.27635,1.27435,1.2746,1372100011.0
2008-10-24 16:02:00,1.2746,1.2748,1.2736,1.27455,1668999996.0
2008-10-24 16:03:00,1.27455,1.27495,1.27415,1.27495,1185999986.0
2008-10-24 16:04:00,1.275,1.275,1.2743,1.2747,593499996.0
2008-10-24 16:05:00,1.27465,1.2751,1.27445,1.27445,491099995.0
2008-10-24 16:06:00,1.2746,1.27475,1.27445,1.2746,729900002.0
2008-10-24 16:07:00,1.2744,1.2748,1.2742,1.2742,697699995.0
2008-10-24 16:08:00,1.27445,1.27495,1.27415,1.27415,994899990.0
2008-10-24 16:09:00,1.27425,1.27465,1.274,1.274,921199991.0
2008-10-24 16:10:00,1.2741,1.27455,1.27235,1.27345,1342900001.0
2008-10-24 16:11:00,1.27355,1.2739,1.2734,1.27375,674899997.0
2008-10-24 16:12:00,1.27375,1.2746,1.27375,1.27455,1324199995.0
2008-10-24 16:13:00,1.2746,1.2748,1.274,1.27445,1043699997.0
2008-10-24 16:14:00,1.27445,1.2747,1.2739,1.27405,835300006.0
2008-10-24 16:15:00,1.27405,1.27415,1.27375,1.27415,1043899999.0
2008-10-24 16:16:00,1.27415,1.27415,1.2727,1.27295,723900003.0
2008-10-24 16:17:00,1.273,1.27365,1.27275,1.2732,677900000.0
2008-10-24 16:18:00,1.27335,1.27365,1.2731,1.2736,1185299996.0
2008-10-24 16:19:00,1.2736,1.2736,1.273,1.27325,679099994.0
2008-10-24 16:20:00,1.27315,1.27315,1.27265,1.2728,573600000.0
2008-10-24 16:21:00,1.2728,1.27345,1.2726,1.27345,490100005.0
2008-10-24 16:22:00,1.2734,1.27395,1.273,1.27355,1105799993.0
2008-10-24 16:23:00,1.27355,1.27395,1.2731,1.2734,495099993.0
2008-10-24 16:24:00,1.2731,1.2737,1.27295,1.2732,786099997.0
2008-10-24 16:25:00,1.2732,1.27355,1.2729,1.27355,953299995.0
2008-10-24 16:26:00,1.2736,1.2737,1.2725,1.27265,1304899994.0
2008-10-24 16:27:00,1.27275,1.2734,1.27265,1.2733,1044499990.0
2008-10-24 16:28:00,1.2733,1.27335,1.27115,1.27115,1350500007.0
2008-10-24 16:29:00,1.27125,1.27155,1.2705,1.2712,778400001.0
2008-10-24 16:30:00,1.27115,1.27285,1.27095,1.27285,1861299997.0
2008-10-24 16:31:00,1.27285,1.2736,1.27285,1.273,1077699983.0
2008-10-24 16:32:00,1.27305,1.27305,1.2713,1.2713,1110999999.0
2008-10-24 16:33:00,1.2707,1.27115,1.27,1.27115,1403599998.0
2008-10-24 16:34:00,1.27115,1.2718,1.2705,1.2706,1212599997.0
2008-10-24 16:35:00,1.27065,1.271,1.27065,1.2707,216999996.0
2008-10-24 16:36:00,1.27035,1.27105,1.2699,1.27065,1095999995.0
2008-10-24 16:37:00,1.27065,1.2709,1.2699,1.2709,854900001.0
2008-10-24 16:38:00,1.2709,1.271,1.2703,1.2705,760799983.0
2008-10-24 16:39:00,1.2705,1.27055,1.2691,1.2692,976699998.0
2008-10-24 16:40:00,1.2692,1.2695,1.26915,1.2692,1058500002.0
2008-10-24 16:41:00,1.2692,1.26945,1.2689,1.26915,565100000.0
2008-10-24 16:42:00,1.26895,1.27025,1.26885,1.27025,1288499998.0
2008-10-24 16:43:00,1.27035,1.2705,1.2695,1.27005,1531800001.0
2008-10-24 16:44:00,1.27,1.2702,1.26955,1.26975,809100000.0
2008-10-24 16:45:00,1.26975,1.26975,1.2689,1.2695,665899996.0
2008-10-24 16:46:00,1.26985,1.26985,1.26815,1.269,862099999.0
2008-10-24 16:47:00,1.26905,1.27195,1.2681,1.27195,1515199996.0
2008-10-24 16:48:00,1.272,1.272,1.27025,1.2705,1016499997.0
2008-10-24 16:49:00,1.2705,1.27055,1.26995,1.27035,566399998.0
2008-10-24 16:50:00,1.27055,1.2709,1.2698,1.2706,1067799995.0
2008-10-24 16:51:00,1.27065,1.2714,1.27065,1.27115,710099997.0
2008-10-24 16:52:00,1.27115,1.27115,1.27105,1.27105,231800001.0
2008-10-24 16:53:00,1.27105,1.2711,1.27105,1.2711,91400000.0
2008-10-24 16:54:00,1.271,1.2714,1.27085,1.27115,620999997.0
2008-10-24 16:55:00,1.27115,1.2719,1.2711,1.2715,1080699986.0
2008-10-24 16:56:00,1.2715,1.27155,1.2715,1.27155,508300002.0
2008-10-24 16:57:00,1.27155,1.27155,1.2713,1.27145,372399999.0
2008-10-24 16:58:00,1.27145,1.27145,1.2711,1.27135,409500000.0
2008-10-24 16:59:00,1.27135,1.2718,1.27095,1.27095,1109799996.0
2008-10-24 17:00:00,1.27165,1.27205,1.271,1.271,1206499995.0
2008-10-24 17:01:00,1.271,1.2712,1.27085,1.2711,534799994.0
2008-10-24 17:02:00,1.2712,1.27125,1.27055,1.2708,346200000.0
2008-10-24 17:03:00,1.2708,1.2708,1.26965,1.27045,1338300003.0
2008-10-24 17:04:00,1.2705,1.27275,1.27045,1.27275,1122699992.0
2008-10-24 17:05:00,1.2728,1.27325,1.272,1.2723,1186499989.0
2008-10-24 17:06:00,1.2722,1.27245,1.272,1.27225,562099997.0
2008-10-24 17:07:00,1.27215,1.27255,1.27205,1.27235,520400001.0
2008-10-24 17:08:00,1.2723,1.27245,1.2721,1.27225,569100000.0
2008-10-24 17:09:00,1.27235,1.2727,1.27235,1.2727,270799998.0
2008-10-24 17:10:00,1.2727,1.2728,1.2725,1.2725,264199998.0
2008-10-24 17:11:00,1.27245,1.2726,1.2724,1.2726,335799996.0
2008-10-24 17:12:00,1.2726,1.27315,1.2725,1.27305,394999998.0
2008-10-24 17:13:00,1.27305,1.27305,1.27275,1.27275,424200003.0
2008-10-24 17:14:00,1.27265,1.27265,1.2725,1.2725,152800004.0
2008-10-24 17:15:00,1.2725,1.27275,1.27245,1.27275,691400008.0
2008-10-24 17:16:00,1.27275,1.2728,1.2726,1.27275,534200007.0
2008-10-24 17:17:00,1.27275,1.2734,1.27275,1.27305,541599999.0
2008-10-24 17:18:00,1.27325,1.2735,1.27305,1.27335,445000008.0
2008-10-24 17:19:00,1.27335,1.2734,1.27295,1.27315,977800015.0
2008-10-24 17:20:00,1.27305,1.27305,1.27245,1.27245,576099997.0
2008-10-24 17:21:00,1.27255,1.2726,1.2716,1.27195,1199399997.0
2008-10-24 17:22:00,1.2719,1.27285,1.27105,1.2728,1529099994.0
2008-10-24 17:23:00,1.2723,1.27285,1.27205,1.27245,950799996.0
2008-10-24 17:24:00,1.27255,1.2731,1.2724,1.2728,740199995.0
2008-10-24 17:25:00,1.27295,1.2731,1.2727,1.2729,1073999990.0
2008-10-24 17:26:00,1.2729,1.274,1.27225,1.27385,971799999.0
2008-10-24 17:27:00,1.27385,1.27475,1.27385,1.27455,665699999.0
2008-10-24 17:28:00,1.2747,1.2749,1.27405,1.2747,995499999.0
2008-10-24 17:29:00,1.2749,1.27545,1.2745,1.2746,1272699998.0
2008-10-24 17:30:00,1.27465,1.27465,1.27375,1.27375,1011799994.0
2008-10-24 17:31:00,1.27385,1.27445,1.27385,1.2742,660500003.0
2008-10-24 17:32:00,1.27425,1.27435,1.2741,1.2743,142999998.0
2008-10-24 17:33:00,1.27435,1.27455,1.27435,1.27455,322400001.0
2008-10-24 17:34:00,1.27455,1.27455,1.27435,1.27445,464600006.0
2008-10-24 17:35:00,1.2748,1.27495,1.2745,1.27495,831099995.0
2008-10-24 17:36:00,1.2753,1.2754,1.2748,1.27495,766899998.0
2008-10-24 17:37:00,1.27495,1.27505,1.2746,1.2747,912199984.0
2008-10-24 17:38:00,1.27475,1.2749,1.27345,1.2736,1831400006.0
2008-10-24 17:39:00,1.2737,1.2737,1.27255,1.27335,1499799997.0
2008-10-24 17:40:00,1.27345,1.27345,1.2729,1.2729,1092199994.0
2008-10-24 17:41:00,1.2729,1.27325,1.27285,1.2729,1707200011.0
2008-10-24 17:42:00,1.27305,1.2732,1.273,1.273,895500005.0
2008-10-24 17:43:00,1.27305,1.2731,1.27245,1.27305,1071399996.0
2008-10-24 17:44:00,1.2731,1.27315,1.2728,1.2729,588200003.0
2008-10-24 17:45:00,1.2725,1.273,1.27235,1.27275,2144700012.0
2008-10-24 17:46:00,1.2724,1.27295,1.2723,1.27295,837800005.0
2008-10-24 17:47:00,1.27305,1.27325,1.2728,1.2729,1035399997.0
2008-10-24 17:48:00,1.27295,1.2731,1.2726,1.27305,1143700002.0
2008-10-24 17:49:00,1.2731,1.2732,1.2725,1.2725,506599998.0
2008-10-24 17:50:00,1.2726,1.2729,1.27255,1.2726,506599998.0
2008-10-24 17:51:00,1.27265,1.27265,1.2725,1.2725,557400004.0
2008-10-24 17:52:00,1.2725,1.27275,1.2724,1.2727,538000000.0
2008-10-24 17:53:00,1.2728,1.2729,1.2728,1.2729,154199999.0
2008-10-24 17:54:00,1.2729,1.27295,1.2729,1.27295,145300001.0
2008-10-24 17:55:00,1.2729,1.27295,1.27225,1.27245,1379799996.0
2008-10-24 17:56:00,1.27245,1.27285,1.2722,1.27285,1654199993.0
2008-10-24 17:57:00,1.2727,1.27285,1.2727,1.2728,228400002.0
2008-10-24 17:58:00,1.2728,1.273,1.2725,1.2729,831900002.0
2008-10-24 17:59:00,1.273,1.2734,1.2726,1.2734,1241399996.0
2008-10-24 18:00:00,1.27315,1.2734,1.27295,1.27315,1241399996.0
2008-10-24 18:01:00,1.2731,1.2731,1.27305,1.27305,432000000.0
2008-10-24 18:02:00,1.27305,1.27305,1.27265,1.27275,828300004.0
2008-10-24 18:03:00,1.27265,1.27265,1.2721,1.2721,905500007.0
2008-10-24 18:04:00,1.2721,1.2721,1.2714,1.2714,1173300012.0
2008-10-24 18:05:00,1.2714,1.2715,1.2712,1.2712,447500000.0
2008-10-24 18:06:00,1.27125,1.2717,1.27105,1.2717,550099999.0
2008-10-24 18:07:00,1.2716,1.2722,1.2715,1.2716,1106399993.0
2008-10-24 18:08:00,1.2716,1.27175,1.27095,1.27145,979400007.0
2008-10-24 18:09:00,1.2714,1.2714,1.27075,1.27075,708600003.0
2008-10-24 18:10:00,1.27085,1.27165,1.27075,1.2713,925199992.0
2008-10-24 18:11:00,1.2714,1.27145,1.27075,1.27085,918999994.0
2008-10-24 18:12:00,1.2711,1.2713,1.27085,1.27115,954099998.0
2008-10-24 18:13:00,1.27135,1.2716,1.27135,1.2716,621400002.0
2008-10-24 18:14:00,1.2716,1.272,1.2716,1.272,847900003.0
2008-10-24 18:15:00,1.272,1.27225,1.2715,1.2719,1315399997.0
2008-10-24 18:16:00,1.27195,1.27235,1.27195,1.2721,1578000001.0
2008-10-24 18:17:00,1.2722,1.273,1.2722,1.27265,1038400004.0
2008-10-24 18:18:00,1.27265,1.27265,1.27235,1.2724,484800004.0
2008-10-24 18:19:00,1.27255,1.2726,1.27225,1.2723,713162593.0
2008-10-24 18:20:00,1.2723,1.2723,1.2723,1.2723,172199996.0
2008-10-24 18:21:00,1.27205,1.27225,1.2719,1.2719,529900001.0
2008-10-24 18:22:00,1.27195,1.272,1.27195,1.272,449400005.0
2008-10-24 18:23:00,1.2721,1.2724,1.2721,1.2724,409000002.0
2008-10-24 18:24:00,1.27245,1.2725,1.2724,1.2725,607600006.0
2008-10-24 18:25:00,1.27245,1.2725,1.27195,1.272,810399986.0
2008-10-24 18:26:00,1.272,1.272,1.2714,1.2714,347899997.0
2008-10-24 18:27:00,1.2714,1.2714,1.27065,1.27065,914600008.0
2008-10-24 18:28:00,1.27085,1.27085,1.2705,1.27065,1390399998.0
2008-10-24 18:29:00,1.2708,1.2709,1.2708,1.2709,258600000.0
2008-10-24 18:30:00,1.27095,1.27105,1.27085,1.27095,334399995.0
2008-10-24 18:31:00,1.27026,1.27076,1.27026,1.27064,614080001.0
2008-10-24 18:32:00,1.27105,1.27125,1.271,1.27125,307199998.0
2008-10-24 18:33:00,1.2712,1.2712,1.271,1.27105,253799999.0
2008-10-24 18:34:00,1.27115,1.2712,1.2711,1.2711,211199996.0
2008-10-24 18:35:00,1.2711,1.27115,1.27085,1.27105,1287200006.0
2008-10-24 18:36:00,1.27105,1.2715,1.2707,1.2715,334799994.0
2008-10-24 18:37:00,1.2715,1.2715,1.27075,1.27075,808899996.0
2008-10-24 18:38:00,1.2707,1.2707,1.27005,1.27005,851500002.0
2008-10-24 18:39:00,1.2702,1.2705,1.2681,1.2682,2022800004.0
2008-10-24 18:40:00,1.2682,1.2699,1.2682,1.2697,2022800004.0
2008-10-24 18:41:00,1.26965,1.2698,1.2696,1.26975,838700011.0
2008-10-24 18:42:00,1.26975,1.2698,1.26925,1.26925,1866599997.0
2008-10-24 18:43:00,1.26935,1.26935,1.26835,1.2685,1826269647.0
2008-10-24 18:44:00,1.26785,1.2681,1.26735,1.26735,963900006.0
2008-10-24 18:45:00,1.26745,1.26795,1.26745,1.26795,750499995.0
2008-10-24 18:46:00,1.268,1.26845,1.268,1.26845,1479300008.0
2008-10-24 18:47:00,1.2685,1.2689,1.2676,1.2687,1474099993.0
2008-10-24 18:48:00,1.2686,1.26895,1.2684,1.2688,1474099993.0
2008-10-24 18:49:00,1.2688,1.2692,1.26865,1.2689,597300003.0
2008-10-24 18:50:00,1.2689,1.26915,1.2686,1.2689,444700007.0
2008-10-24 18:51:00,1.2691,1.2692,1.26895,1.2691,504799997.0
2008-10-24 18:52:00,1.2691,1.2691,1.2689,1.26895,573299997.0
2008-10-24 18:53:00,1.26895,1.2694,1.2686,1.26915,987599999.0
2008-10-24 18:54:00,1.26925,1.2702,1.26925,1.2702,1257899988.0
2008-10-24 18:55:00,1.27015,1.2705,1.26985,1.27045,1350800007.0
2008-10-24 18:56:00,1.27055,1.2713,1.2704,1.2713,1806199996.0
2008-10-24 18:57:00,1.2713,1.2714,1.27115,1.27115,476299996.0
2008-10-24 18:58:00,1.2711,1.2719,1.271,1.2719,616299997.0
2008-10-24 18:59:00,1.272,1.27255,1.27155,1.27195,1613699998.0
2008-10-24 19:00:00,1.2721,1.27235,1.2717,1.272,817299998.0
2008-10-24 19:01:00,1.272,1.272,1.27175,1.2718,630299999.0
2008-10-24 19:02:00,1.2719,1.2719,1.2708,1.2708,656200004.0
2008-10-24 19:03:00,1.27025,1.2708,1.26925,1.2708,1214199993.0
2008-10-24 19:04:00,1.27095,1.27165,1.2705,1.27165,1282600006.0
2008-10-24 19:05:00,1.27175,1.2722,1.27175,1.272,760000002.0
2008-10-24 19:06:00,1.272,1.27205,1.2717,1.2717,1140399993.0
2008-10-24 19:07:00,1.2717,1.272,1.27155,1.27155,1430199992.0
2008-10-24 19:08:00,1.27165,1.27165,1.2711,1.27155,1326299980.0
2008-10-24 19:09:00,1.27155,1.2716,1.27155,1.2716,154899999.0
2008-10-24 19:10:00,1.2716,1.27175,1.2715,1.27155,755799995.0
2008-10-24 19:11:00,1.27155,1.27155,1.2713,1.27135,513999994.0
2008-10-24 19:12:00,1.2714,1.27145,1.27115,1.2712,1093700001.0
2008-10-24 19:13:00,1.27125,1.27125,1.2712,1.2712,171800003.0
2008-10-24 19:14:00,1.2712,1.27165,1.2712,1.27165,245000004.0
2008-10-24 19:15:00,1.2713,1.2714,1.27115,1.2712,422600004.0
2008-10-24 19:16:00,1.2713,1.27135,1.27105,1.2711,622299999.0
2008-10-24 19:17:00,1.27105,1.27105,1.2705,1.2705,313800003.0
2008-10-24 19:18:00,1.27085,1.2709,1.27045,1.2708,680299995.0
2008-10-24 19:19:00,1.2708,1.271,1.27045,1.2706,1183000004.0
2008-10-24 19:20:00,1.27055,1.27065,1.27045,1.27045,1014999994.0
2008-10-24 19:21:00,1.27045,1.27055,1.2701,1.2701,312800003.0
2008-10-24 19:22:00,1.26985,1.26995,1.26985,1.26995,188800000.0
2008-10-24 19:23:00,1.26995,1.27,1.26995,1.27,282799999.0
2008-10-24 19:24:00,1.27,1.27,1.2696,1.26965,434200000.0
2008-10-24 19:25:00,1.26965,1.2697,1.2696,1.26965,192399999.0
2008-10-24 19:26:00,1.2698,1.2701,1.2698,1.27,228299996.0
2008-10-24 19:27:00,1.26985,1.26985,1.26965,1.26965,228299996.0
2008-10-24 19:28:00,1.26965,1.27015,1.2695,1.2696,1542499988.0
2008-10-24 19:29:00,1.2697,1.27005,1.2696,1.27005,552399998.0
2008-10-24 19:30:00,1.27005,1.27035,1.27005,1.27035,1344099998.0
2008-10-24 19:31:00,1.2703,1.2705,1.2698,1.2705,1617699995.0
2008-10-24 19:32:00,1.2703,1.2704,1.2699,1.2699,845700002.0
2008-10-24 19:33:00,1.26995,1.26995,1.2694,1.26945,224299994.0
2008-10-24 19:34:00,1.26955,1.26955,1.2695,1.2695,231299995.0
2008-10-24 19:35:00,1.2695,1.2695,1.26895,1.269,831300001.0
2008-10-24 19:36:00,1.269,1.269,1.269,1.269,28000000.0
2008-10-24 19:37:00,1.269,1.2696,1.269,1.2692,823099998.0
2008-10-24 19:38:00,1.2693,1.26945,1.26905,1.2691,497199998.0
2008-10-24 19:39:00,1.2691,1.2701,1.2691,1.2692,973200010.0
2008-10-24 19:40:00,1.2691,1.2691,1.269,1.26905,187999996.0
2008-10-24 19:41:00,1.269,1.2691,1.26895,1.269,897499998.0
2008-10-24 19:42:00,1.26905,1.26905,1.26865,1.2687,981600005.0
2008-10-24 19:43:00,1.2687,1.2687,1.26845,1.26865,531300012.0
2008-10-24 19:44:00,1.2687,1.2689,1.2687,1.2689,642399996.0
2008-10-24 19:45:00,1.2689,1.2691,1.2687,1.26875,787000006.0
2008-10-24 19:46:00,1.26885,1.269,1.26885,1.269,551600012.0
2008-10-24 19:47:00,1.269,1.269,1.2687,1.26895,762900005.0
2008-10-24 19:48:00,1.26895,1.269,1.2688,1.2689,1243199998.0
2008-10-24 19:49:00,1.26895,1.26895,1.26885,1.26885,432600002.0
2008-10-24 19:50:00,1.26885,1.2693,1.26885,1.2693,517299998.0
2008-10-24 19:51:00,1.26935,1.26935,1.26895,1.26895,447399997.0
2008-10-24 19:52:00,1.2693,1.2696,1.26885,1.26885,1696999985.0
2008-10-24 19:53:00,1.269,1.2691,1.269,1.2691,380600006.0
2008-10-24 19:54:00,1.26905,1.26908,1.26883,1.26883,381639992.0
2008-10-24 19:55:00,1.2691,1.26925,1.2691,1.26925,292700001.0
2008-10-24 19:56:00,1.26945,1.2696,1.26925,1.2694,700200004.0
2008-10-24 19:57:00,1.26955,1.27025,1.26955,1.2702,726300001.0
2008-10-24 19:58:00,1.27,1.27015,1.27,1.27015,139000000.0
2008-10-24 19:59:00,1.27025,1.2709,1.2701,1.27075,1054499998.0
2008-10-24 20:00:00,1.2708,1.27105,1.2705,1.271,693900005.0
2008-10-24 20:01:00,1.27075,1.27105,1.27065,1.27095,746499993.0
2008-10-24 20:02:00,1.27105,1.27185,1.27105,1.2716,946899992.0
2008-10-24 20:03:00,1.2717,1.2724,1.2716,1.2724,1247899997.0
2008-10-24 20:04:00,1.2724,1.27345,1.2721,1.27285,1860699989.0
2008-10-24 20:05:00,1.273,1.2744,1.2728,1.2739,914600012.0
2008-10-24 20:06:00,1.2736,1.274,1.2736,1.2739,914600012.0
2008-10-24 20:07:00,1.2738,1.27385,1.27365,1.27375,1157399997.0
2008-10-24 20:08:00,1.2738,1.2743,1.27375,1.2743,858700011.0
2008-10-24 20:09:00,1.2742,1.27425,1.2728,1.27295,1531899997.0
2008-10-24 20:10:00,1.27295,1.27295,1.27245,1.2727,1508500005.0
2008-10-24 20:11:00,1.2727,1.27275,1.27215,1.2724,861523369.0
2008-10-24 20:12:00,1.2726,1.2727,1.2721,1.27235,1229382257.0
2008-10-24 20:13:00,1.2724,1.27255,1.2723,1.27255,379900002.0
2008-10-24 20:14:00,1.27335,1.27335,1.2728,1.2728,554499996.0
2008-10-24 20:15:00,1.2729,1.27335,1.2726,1.27325,1683299997.0
2008-10-24 20:16:00,1.2733,1.27345,1.273,1.27315,1797599919.0
2008-10-24 20:17:00,1.27315,1.2741,1.27315,1.2737,1230599959.0
2008-10-24 20:18:00,1.2737,1.2738,1.27365,1.27375,477300007.0
2008-10-24 20:19:00,1.27375,1.27385,1.27355,1.2736,665200006.0
2008-10-24 20:20:00,1.27365,1.27385,1.2736,1.27385,556200002.0
2008-10-24 20:21:00,1.2735,1.27375,1.27335,1.27365,789400000.0
2008-10-24 20:22:00,1.2736,1.2737,1.27325,1.2733,424400010.0
2008-10-24 20:23:00,1.27335,1.2734,1.2732,1.2732,433600004.0
2008-10-24 20:24:00,1.27345,1.27385,1.2733,1.2736,968399995.0
2008-10-24 20:25:00,1.2736,1.2736,1.2736,1.2736,307399992.0
2008-10-24 20:26:00,1.2736,1.2755,1.2736,1.2751,1842399997.0
2008-10-24 20:27:00,1.2751,1.2754,1.27435,1.27515,932399997.0
2008-10-24 20:28:00,1.2752,1.2752,1.2751,1.2751,817299999.0
2008-10-24 20:29:00,1.2749,1.2751,1.2749,1.27495,296099996.0
2008-10-24 20:30:00,1.2749,1.2754,1.2748,1.2754,1165100003.0
2008-10-24 20:31:00,1.2755,1.2755,1.2754,1.2754,228599997.0
2008-10-24 20:32:00,1.27545,1.2763,1.27545,1.27615,1065100004.0
2008-10-24 20:33:00,1.27625,1.2763,1.27565,1.276,1059400009.0
2008-10-24 20:34:00,1.2759,1.2759,1.27435,1.27475,1766399978.0
2008-10-24 20:35:00,1.2747,1.2751,1.27445,1.2751,1162600004.0
2008-10-24 20:36:00,1.275,1.27505,1.275,1.275,649399988.0
2008-10-24 20:37:00,1.275,1.2754,1.27495,1.2751,2025799996.0
2008-10-24 20:38:00,1.2751,1.2754,1.2751,1.2754,445000002.0
2008-10-24 20:39:00,1.275,1.2755,1.2746,1.2755,985099999.0
2008-10-24 20:40:00,1.2757,1.2757,1.2754,1.2754,684300002.0
2008-10-24 20:41:00,1.27525,1.27535,1.2748,1.275,684300002.0
2008-10-24 20:42:00,1.27455,1.27495,1.2745,1.27455,1310500009.0
2008-10-24 20:43:00,1.2746,1.2747,1.2746,1.2747,1529000008.0
2008-10-24 20:44:00,1.2745,1.27485,1.2745,1.2748,510299994.0
2008-10-24 20:45:00,1.27464,1.2748,1.27447,1.27465,671750018.0
2008-10-24 20:46:00,1.27505,1.27515,1.2744,1.2744,384800003.0
2008-10-24 20:47:00,1.2746,1.2748,1.2745,1.2745,420000011.0
2008-10-24 20:48:00,1.2745,1.2748,1.2745,1.2746,1264700002.0
2008-10-24 20:49:00,1.27465,1.27475,1.2746,1.27475,1048500000.0
2008-10-24 20:50:00,1.2747,1.27525,1.27465,1.27495,471200003.0
2008-10-24 20:51:00,1.27495,1.27525,1.2749,1.27525,863699991.0
2008-10-24 20:52:00,1.27525,1.27525,1.27495,1.27495,646199997.0
2008-10-24 20:53:00,1.275,1.27515,1.2746,1.27515,724600000.0
2008-10-24 20:54:00,1.2752,1.27535,1.2751,1.2753,389400000.0
2008-10-24 20:55:00,1.27496,1.27512,1.27496,1.27512,256200006.0
2008-10-24 20:56:00,1.2753,1.2753,1.27525,1.27525,65599998.0
2008-10-24 20:57:00,1.27505,1.2752,1.27505,1.2752,1343400000.0
2008-10-24 20:58:00,1.2752,1.2752,1.2752,1.2752,172399999.0
2008-10-24 20:59:00,1.2752,1.2752,1.27285,1.27295,2124100018.0
2008-10-24 21:00:00,1.27295,1.27385,1.27275,1.2734,1643099998.0
2008-10-24 21:01:00,1.2735,1.27395,1.2728,1.2731,1685099991.0
2008-10-24 21:02:00,1.2731,1.2734,1.2726,1.2726,1727899995.0
2008-10-24 21:03:00,1.2724,1.2724,1.2713,1.27135,1727899995.0
2008-10-24 21:04:00,1.2715,1.2717,1.2715,1.2716,760400010.0
2008-10-24 21:05:00,1.2716,1.2744,1.2716,1.27425,1385299996.0
2008-10-24 21:06:00,1.2743,1.2743,1.2722,1.2724,1553080157.0
2008-10-24 21:07:00,1.27215,1.27295,1.27205,1.27255,1577899989.0
2008-10-24 21:08:00,1.27265,1.2727,1.27265,1.2727,149400002.0
2008-10-24 21:09:00,1.27275,1.27275,1.2727,1.2727,102900002.0
2008-10-24 21:10:00,1.2728,1.2729,1.2728,1.27285,434300001.0
2008-10-24 21:11:00,1.27265,1.27265,1.2723,1.2724,247099999.0
2008-10-24 21:12:00,1.2724,1.2724,1.2724,1.2724,210399993.0
2008-10-24 21:13:00,1.2724,1.2724,1.2719,1.27205,606599997.0
2008-10-24 21:14:00,1.27215,1.2727,1.27215,1.2727,503299989.0
2008-10-24 21:15:00,1.2729,1.273,1.2729,1.273,217000001.0
2008-10-24 21:16:00,1.273,1.273,1.2729,1.273,384000007.0
2008-10-24 21:17:00,1.273,1.273,1.27245,1.27265,786100004.0
2008-10-24 21:18:00,1.2727,1.27289,1.27242,1.27268,1420200006.0
2008-10-24 21:19:00,1.2727,1.2728,1.27255,1.27255,434700000.0
2008-10-24 21:20:00,1.2726,1.2726,1.27225,1.27225,319300003.0
2008-10-24 21:21:00,1.2723,1.2723,1.2723,1.2723,221599991.0
2008-10-24 21:22:00,1.2723,1.2723,1.2723,1.2723,73199997.0
2008-10-24 21:23:00,1.27225,1.2723,1.27165,1.2718,1049200024.0
2008-10-24 21:24:00,1.2718,1.2721,1.2718,1.272,324700004.0
2008-10-24 21:25:00,1.272,1.2721,1.272,1.272,137200001.0
2008-10-24 21:26:00,1.27195,1.27195,1.2714,1.27185,487000009.0
2008-10-24 21:27:00,1.27167,1.27181,1.27158,1.27181,2089360006.0
2008-10-24 21:28:00,1.27195,1.272,1.2714,1.27155,1035000004.0
2008-10-24 21:29:00,1.2715,1.2719,1.27145,1.2716,1163600010.0
2008-10-24 21:30:00,1.2719,1.2724,1.2711,1.27155,1097699995.0
2008-10-24 21:31:00,1.2714,1.2715,1.27125,1.27145,318099998.0
2008-10-24 21:32:00,1.2715,1.2716,1.2715,1.2716,830400003.0
2008-10-24 21:33:00,1.2716,1.2716,1.2716,1.2716,882299999.0
2008-10-24 21:34:00,1.2716,1.2716,1.2716,1.2716,347900002.0
2008-10-24 21:35:00,1.2716,1.2719,1.27155,1.27175,508400000.0
2008-10-24 21:36:00,1.2718,1.2718,1.27155,1.2716,245400002.0
2008-10-24 21:37:00,1.2716,1.2716,1.2716,1.2716,312400002.0
2008-10-24 21:38:00,1.2716,1.27185,1.27155,1.27185,956399996.0
2008-10-24 21:39:00,1.2719,1.2719,1.2718,1.2718,379000001.0
2008-10-24 21:40:00,1.2718,1.2722,1.27145,1.27185,1290900004.0
2008-10-24 21:41:00,1.2719,1.2719,1.27095,1.2711,579718661.0
2008-10-24 21:42:00,1.2711,1.2713,1.27105,1.2711,468418657.0
2008-10-24 21:43:00,1.2711,1.2711,1.2699,1.2699,307159326.0
2008-10-24 21:44:00,1.2702,1.27025,1.27015,1.27015,816600008.0
2008-10-24 21:45:00,1.27015,1.27055,1.27015,1.27055,886300004.0
2008-10-24 21:46:00,1.27055,1.27055,1.27045,1.27045,127599998.0
2008-10-24 21:47:00,1.27035,1.27045,1.26965,1.2697,745413439.0
2008-10-24 21:48:00,1.26965,1.26975,1.26905,1.26925,1336299998.0
2008-10-24 21:49:00,1.2696,1.2696,1.26935,1.2695,632199993.0
2008-10-24 21:50:00,1.26955,1.26975,1.2692,1.2692,1177299990.0
2008-10-24 21:51:00,1.2694,1.26955,1.2694,1.2695,242800001.0
2008-10-24 21:52:00,1.2695,1.2695,1.2695,1.2695,70800003.0
2008-10-24 21:53:00,1.26955,1.27035,1.26955,1.27025,616800000.0
2008-10-24 21:54:00,1.27045,1.2705,1.2701,1.2705,807200001.0
2008-10-24 21:55:00,1.27055,1.27075,1.27035,1.27065,761200014.0
2008-10-24 21:56:00,1.27075,1.27165,1.27065,1.2716,972899992.0
2008-10-24 21:57:00,1.27155,1.272,1.27135,1.272,1083899996.0
2008-10-24 21:58:00,1.27215,1.2725,1.27215,1.2725,894099997.0
2008-10-24 21:59:00,1.2724,1.2731,1.2724,1.2726,1380199995.0
2008-10-24 22:00:00,1.27265,1.2727,1.2722,1.2722,1046799999.0
2008-10-24 22:01:00,1.2721,1.2729,1.2721,1.27275,792400002.0
2008-10-24 22:02:00,1.2729,1.2737,1.2725,1.2735,780399997.0
2008-10-24 22:03:00,1.2735,1.27385,1.2735,1.2735,404799999.0
2008-10-24 22:04:00,1.27345,1.27345,1.27325,1.2734,592199993.0
2008-10-24 22:05:00,1.2733,1.2736,1.2732,1.2736,571100011.0
2008-10-24 22:06:00,1.27365,1.27395,1.2736,1.2738,683500003.0
2008-10-24 22:07:00,1.2738,1.27475,1.2738,1.27455,268600000.0
2008-10-24 22:08:00,1.2746,1.2746,1.27435,1.27435,82099998.0
2008-10-24 22:09:00,1.27406,1.27406,1.27392,1.27393,631999990.0
2008-10-24 22:10:00,1.2743,1.2745,1.27375,1.2745,773999996.0
2008-10-24 22:11:00,1.2744,1.27445,1.27425,1.2743,512599997.0
2008-10-24 22:12:00,1.2739,1.2745,1.2739,1.2745,907100005.0
2008-10-24 22:13:00,1.2745,1.2745,1.2726,1.2731,1324899999.0
2008-10-24 22:14:00,1.2731,1.2731,1.27225,1.2723,576700006.0
2008-10-24 22:15:00,1.2723,1.2728,1.27195,1.2726,1362800005.0
2008-10-24 22:16:00,1.2726,1.2729,1.27255,1.2726,582599999.0
2008-10-24 22:17:00,1.2726,1.2726,1.2716,1.27185,1085699994.0
2008-10-24 22:18:00,1.2718,1.27285,1.27165,1.2723,1833900011.0
2008-10-24 22:19:00,1.2723,1.2725,1.27205,1.2725,814600006.0
2008-10-24 22:20:00,1.27245,1.2725,1.27195,1.27195,344500004.0
2008-10-24 22:21:00,1.27215,1.2724,1.271,1.2724,1092180004.0
2008-10-24 22:22:00,1.27235,1.2725,1.27215,1.2725,425200001.0
2008-10-24 22:23:00,1.27335,1.27415,1.2733,1.27405,1727199996.0
2008-10-24 22:24:00,1.27475,1.27495,1.2739,1.2741,625599996.0
2008-10-24 22:25:00,1.2742,1.2745,1.2739,1.2739,434700001.0
2008-10-24 22:26:00,1.27365,1.27595,1.27365,1.27595,1673799993.0
2008-10-24 22:27:00,1.27585,1.2759,1.27585,1.2759,236799999.0
2008-10-24 22:28:00,1.2758,1.2758,1.275,1.2752,565999998.0
2008-10-24 22:29:00,1.2753,1.27615,1.2753,1.27615,1083399997.0
2008-10-24 22:30:00,1.27615,1.27615,1.2756,1.2757,2067000006.0
2008-10-24 22:31:00,1.2757,1.27585,1.27555,1.27555,836699994.0
2008-10-24 22:32:00,1.2756,1.2756,1.2747,1.2751,964399984.0
2008-10-24 22:33:00,1.2751,1.2761,1.27495,1.27605,1367400004.0
2008-10-24 22:34:00,1.27605,1.2761,1.2757,1.2757,356499996.0
2008-10-24 22:35:00,1.2757,1.2757,1.2757,1.2757,329400003.0
2008-10-24 22:36:00,1.2757,1.2757,1.2749,1.27495,558999997.0
2008-10-24 22:37:00,1.27505,1.27515,1.27505,1.27515,213599998.0
2008-10-24 22:38:00,1.2751,1.2751,1.2751,1.2751,62200001.0
2008-10-24 22:39:00,1.27525,1.27565,1.27525,1.27565,237099999.0
2008-10-24 22:40:00,1.2756,1.2756,1.27545,1.2755,508099990.0
2008-10-24 22:41:00,1.2755,1.27555,1.27535,1.27545,320200000.0
2008-10-24 22:42:00,1.27525,1.2755,1.27525,1.2753,765399992.0
2008-10-24 22:43:00,1.2753,1.2755,1.2753,1.2754,753300004.0
2008-10-24 22:44:00,1.2755,1.2755,1.2753,1.2754,435200001.0
2008-10-24 22:45:00,1.2754,1.2756,1.2753,1.2756,285200002.0
2008-10-24 22:46:00,1.2756,1.2756,1.2754,1.2755,285800004.0
2008-10-24 22:47:00,1.2754,1.2754,1.2754,1.2754,47500000.0
2008-10-24 22:48:00,1.27545,1.2757,1.27545,1.2757,155599998.0
2008-10-24 22:49:00,1.27595,1.27595,1.27575,1.2758,305599994.0
2008-10-24 22:50:00,1.2758,1.276,1.2758,1.276,382400002.0
2008-10-24 22:51:00,1.27575,1.2763,1.27575,1.2763,574200002.0
2008-10-24 22:52:00,1.2763,1.27645,1.2763,1.27645,278800004.0
2008-10-24 22:53:00,1.2765,1.2765,1.2765,1.2765,155800003.0
2008-10-24 22:54:00,1.2768,1.2772,1.2768,1.2768,510599994.0
2008-10-24 22:55:00,1.2768,1.2769,1.2764,1.2765,1095000008.0
2008-10-24 22:56:00,1.2765,1.27705,1.27635,1.27675,1851600006.0
2008-10-24 22:57:00,1.27685,1.2769,1.27685,1.2769,444599999.0
2008-10-24 22:58:00,1.27695,1.277,1.27695,1.277,184399994.0
2008-10-24 22:59:00,1.2771,1.2771,1.27695,1.277,498799988.0
2008-10-27 00:02:00,1.2746,1.2756,1.2746,1.2756,332600003.0
2008-10-27 00:03:00,1.2754,1.2761,1.275,1.2761,332600003.0
2008-10-27 00:04:00,1.276,1.276,1.2752,1.276,332600003.0
2008-10-27 00:05:00,1.2761,1.2774,1.2757,1.2774,332600003.0
2008-10-27 00:06:00,1.2772,1.2774,1.2767,1.2774,332600003.0
2008-10-27 00:07:00,1.2778,1.2786,1.2774,1.2776,332600003.0
2008-10-27 00:08:00,1.2775,1.2781,1.2775,1.2779,332600003.0
2008-10-27 00:09:00,1.2776,1.2782,1.2773,1.2776,332600003.0
2008-10-27 00:10:00,1.2778,1.2778,1.2776,1.2776,332600003.0
2008-10-27 00:12:00,1.2775,1.2775,1.277,1.277,332600003.0
2008-10-27 00:13:00,1.2771,1.2773,1.2753,1.2753,332600003.0
2008-10-27 00:14:00,1.2752,1.2753,1.2751,1.2752,332600003.0
2008-10-27 00:15:00,1.2753,1.2753,1.275,1.2752,332600003.0
2008-10-27 00:16:00,1.2753,1.2757,1.2753,1.2756,332600003.0
2008-10-27 00:17:00,1.2757,1.2761,1.2756,1.2758,332600003.0
2008-10-27 00:18:00,1.2762,1.2763,1.2757,1.2763,332600003.0
2008-10-27 00:20:00,1.2762,1.2763,1.2761,1.2761,332600003.0
2008-10-27 00:21:00,1.276,1.2764,1.276,1.2764,332600003.0
2008-10-27 00:23:00,1.2763,1.2763,1.2759,1.2762,332600003.0
2008-10-27 00:24:00,1.2761,1.2763,1.2761,1.2762,332600003.0
2008-10-27 00:26:00,1.2759,1.276,1.2756,1.2756,332600003.0
2008-10-27 00:27:00,1.2757,1.2759,1.2755,1.2759,332600003.0
2008-10-27 00:28:00,1.2758,1.2759,1.2754,1.2758,332600003.0
2008-10-27 00:29:00,1.2755,1.2759,1.2755,1.2756,332600003.0
2008-10-27 00:30:00,1.2755,1.2759,1.2753,1.2753,332600003.0
2008-10-27 00:31:00,1.2754,1.2754,1.2748,1.2748,332600003.0
2008-10-27 00:32:00,1.2751,1.2751,1.2747,1.2751,332600003.0
2008-10-27 00:33:00,1.275,1.275,1.2748,1.2748,332600003.0
2008-10-27 00:34:00,1.2746,1.2751,1.2746,1.2751,332600003.0
2008-10-27 00:35:00,1.2752,1.2752,1.2745,1.2751,332600003.0
2008-10-27 00:36:00,1.275,1.2753,1.275,1.2752,332600003.0
2008-10-27 00:37:00,1.275,1.2752,1.2749,1.2749,332600003.0
2008-10-27 00:38:00,1.275,1.275,1.2748,1.2748,332600003.0
2008-10-27 00:39:00,1.2749,1.2749,1.2747,1.2749,332600003.0
2008-10-27 00:40:00,1.275,1.2751,1.2747,1.2749,332600003.0
2008-10-27 00:41:00,1.2747,1.2749,1.2747,1.2749,332600003.0
2008-10-27 00:42:00,1.2747,1.2749,1.2746,1.2748,332600003.0
2008-10-27 00:43:00,1.2749,1.2749,1.2746,1.2746,332600003.0
2008-10-27 00:44:00,1.2749,1.2749,1.2748,1.2748,332600003.0
2008-10-27 00:45:00,1.2746,1.2749,1.2746,1.2749,332600003.0
2008-10-27 00:46:00,1.2743,1.2744,1.2743,1.2743,332600003.0
2008-10-27 00:47:00,1.2742,1.2742,1.2739,1.2739,332600003.0
2008-10-27 00:48:00,1.274,1.2742,1.2738,1.2739,332600003.0
2008-10-27 00:49:00,1.2738,1.2738,1.2734,1.2735,332600003.0
2008-10-27 00:50:00,1.2736,1.2738,1.2728,1.2736,332600003.0
2008-10-27 00:51:00,1.2734,1.2736,1.2734,1.2734,332600003.0
2008-10-27 00:52:00,1.2731,1.2734,1.2728,1.2728,332600003.0
2008-10-27 00:53:00,1.2727,1.2731,1.2726,1.2726,332600003.0
2008-10-27 00:54:00,1.2728,1.2728,1.2726,1.2728,332600003.0
2008-10-27 00:55:00,1.2729,1.2729,1.2726,1.2727,332600003.0
2008-10-27 00:56:00,1.2726,1.2728,1.2726,1.2726,332600003.0
2008-10-27 00:57:00,1.2728,1.2728,1.2726,1.2726,332600003.0
2008-10-27 00:58:00,1.2724,1.2727,1.2724,1.2727,332600003.0
2008-10-27 00:59:00,1.2726,1.2726,1.2723,1.2723,332600003.0
2008-10-27 01:00:00,1.2724,1.2725,1.2723,1.2724,332600003.0
2008-10-27 01:01:00,1.2725,1.2725,1.2722,1.2723,332600003.0
2008-10-27 01:02:00,1.2724,1.2724,1.2717,1.2724,332600003.0
2008-10-27 01:03:00,1.2721,1.2725,1.2721,1.2724,332600003.0
2008-10-27 01:04:00,1.2722,1.2722,1.2718,1.2719,332600003.0
2008-10-27 01:05:00,1.2721,1.2721,1.2719,1.2719,332600003.0
2008-10-27 01:06:00,1.2718,1.2721,1.2717,1.2721,332600003.0
2008-10-27 01:07:00,1.2722,1.2727,1.2722,1.2723,332600003.0
2008-10-27 01:08:00,1.2721,1.2728,1.2721,1.2728,332600003.0
2008-10-27 01:09:00,1.2727,1.2728,1.2723,1.2728,332600003.0
2008-10-27 01:10:00,1.2727,1.2728,1.2723,1.2726,332600003.0
2008-10-27 01:11:00,1.2724,1.2726,1.2724,1.2726,332600003.0
2008-10-27 01:12:00,1.2722,1.2728,1.2722,1.2728,332600003.0
2008-10-27 01:13:00,1.2727,1.2729,1.2727,1.2729,332600003.0
2008-10-27 01:16:00,1.2731,1.2731,1.2724,1.2729,332600003.0
2008-10-27 01:17:00,1.273,1.273,1.2725,1.2725,332600003.0
2008-10-27 01:18:00,1.2724,1.2725,1.2723,1.2723,332600003.0
2008-10-27 01:19:00,1.2724,1.2725,1.2724,1.2724,332600003.0
2008-10-27 01:20:00,1.2727,1.2729,1.2726,1.2728,332600003.0
2008-10-27 01:21:00,1.273,1.273,1.2726,1.2726,332600003.0
2008-10-27 01:22:00,1.2729,1.2732,1.2724,1.2732,332600003.0
2008-10-27 01:23:00,1.2731,1.2734,1.2731,1.2734,332600003.0
2008-10-27 01:24:00,1.2732,1.2739,1.2731,1.2739,332600003.0
2008-10-27 01:25:00,1.2736,1.2742,1.2736,1.2742,332600003.0
2008-10-27 01:26:00,1.2743,1.2746,1.2739,1.2745,332600003.0
2008-10-27 01:27:00,1.2746,1.2751,1.2746,1.2748,332600003.0
2008-10-27 01:28:00,1.275,1.275,1.2749,1.275,332600003.0
2008-10-27 01:29:00,1.2747,1.2749,1.2747,1.2749,332600003.0
2008-10-27 01:30:00,1.2748,1.2749,1.2747,1.2747,332600003.0
2008-10-27 01:31:00,1.2745,1.2746,1.2745,1.2746,332600003.0
2008-10-27 01:32:00,1.2747,1.275,1.2747,1.275,332600003.0
2008-10-27 01:33:00,1.2748,1.2749,1.2744,1.2745,332600003.0
2008-10-27 01:34:00,1.2744,1.2746,1.2744,1.2746,332600003.0
2008-10-27 01:35:00,1.2745,1.2746,1.2745,1.2745,332600003.0
2008-10-27 01:36:00,1.2746,1.2746,1.2746,1.2746,332600003.0
2008-10-27 01:37:00,1.2745,1.2745,1.2744,1.2745,332600003.0
2008-10-27 01:38:00,1.2746,1.2747,1.2746,1.2747,332600003.0
2008-10-27 01:39:00,1.2746,1.2746,1.2745,1.2745,332600003.0
2008-10-27 01:40:00,1.2746,1.2746,1.2745,1.2745,332600003.0
2008-10-27 01:42:00,1.2747,1.2748,1.2746,1.2746,332600003.0
2008-10-27 01:43:00,1.2745,1.2747,1.2745,1.2746,332600003.0
2008-10-27 01:44:00,1.2745,1.2747,1.2745,1.2746,332600003.0
2008-10-27 01:45:00,1.2747,1.2748,1.2745,1.2748,332600003.0
2008-10-27 01:46:00,1.2744,1.2748,1.2744,1.2744,332600003.0
2008-10-27 01:47:00,1.2746,1.2747,1.2742,1.2743,332600003.0
2008-10-27 01:48:00,1.2738,1.2741,1.2728,1.2733,332600003.0
2008-10-27 01:49:00,1.273,1.2732,1.2726,1.2732,332600003.0
2008-10-27 01:50:00,1.2729,1.2736,1.2729,1.2736,332600003.0
2008-10-27 01:51:00,1.2737,1.2737,1.2723,1.2724,332600003.0
2008-10-27 01:52:00,1.2726,1.2732,1.2725,1.2732,332600003.0
2008-10-27 01:53:00,1.2726,1.2734,1.2726,1.2728,332600003.0
2008-10-27 01:54:00,1.2729,1.2735,1.2726,1.2726,332600003.0
2008-10-27 01:55:00,1.2729,1.2735,1.2723,1.2726,332600003.0
2008-10-27 01:56:00,1.2725,1.2728,1.2725,1.2728,332600003.0
2008-10-27 01:57:00,1.2726,1.2726,1.2721,1.2721,332600003.0
2008-10-27 01:58:00,1.272,1.272,1.2718,1.2719,332600003.0
2008-10-27 01:59:00,1.272,1.2721,1.2719,1.272,332600003.0
2008-10-27 02:00:00,1.2726,1.2726,1.2726,1.2726,332600003.0
2008-10-27 02:01:00,1.2726,1.2726,1.2719,1.27195,1211599995.0
2008-10-27 02:02:00,1.2719,1.27195,1.27155,1.27165,543200001.0
2008-10-27 02:03:00,1.27185,1.27185,1.2716,1.2716,353400002.0
2008-10-27 02:04:00,1.2716,1.2717,1.2716,1.2716,354599998.0
2008-10-27 02:05:00,1.2717,1.2718,1.2717,1.2717,200799999.0
2008-10-27 02:06:00,1.2717,1.2719,1.2716,1.2717,1162099993.0
2008-10-27 02:07:00,1.2717,1.2721,1.2717,1.27195,454400007.0
2008-10-27 02:08:00,1.27195,1.27205,1.27185,1.2719,249599998.0
2008-10-27 02:09:00,1.2719,1.272,1.2715,1.2719,309700001.0
2008-10-27 02:10:00,1.2719,1.272,1.2719,1.272,304700006.0
2008-10-27 02:11:00,1.27231,1.27234,1.27215,1.27217,23400000.0
2008-10-27 02:12:00,1.272,1.272,1.2719,1.272,259700001.0
2008-10-27 02:13:00,1.27231,1.27234,1.272,1.27234,14800000.0
2008-10-27 02:14:00,1.27222,1.27222,1.27144,1.27201,29500000.0
2008-10-27 02:15:00,1.27222,1.27222,1.27198,1.27198,5100000.0
2008-10-27 02:16:00,1.272,1.2722,1.272,1.2722,813599999.0
2008-10-27 02:17:00,1.2721,1.2722,1.272,1.2722,564799999.0
2008-10-27 02:18:00,1.2722,1.2722,1.2721,1.27215,305500001.0
2008-10-27 02:19:00,1.2722,1.2722,1.2722,1.2722,84900002.0
2008-10-27 02:20:00,1.27245,1.2726,1.27205,1.27205,244099998.0
2008-10-27 02:21:00,1.27212,1.27232,1.27196,1.27221,8400000.0
2008-10-27 02:22:00,1.2722,1.2727,1.2722,1.2727,202799999.0
2008-10-27 02:23:00,1.27295,1.27305,1.27295,1.27305,215999998.0
2008-10-27 02:24:00,1.27305,1.27335,1.27305,1.27335,346699993.0
2008-10-27 02:25:00,1.27305,1.2736,1.27305,1.2736,125800004.0
2008-10-27 02:26:00,1.27435,1.27435,1.27435,1.27435,54600001.0
2008-10-27 02:27:00,1.2745,1.2747,1.2744,1.2744,153799994.0
2008-10-27 02:28:00,1.2745,1.27465,1.2745,1.27465,250999995.0
2008-10-27 02:29:00,1.27465,1.27465,1.27465,1.27465,68199997.0
2008-10-27 02:30:00,1.27445,1.27455,1.27445,1.2745,416500000.0
2008-10-27 02:31:00,1.2744,1.2745,1.2744,1.2745,90500000.0
2008-10-27 02:32:00,1.2744,1.27465,1.2744,1.27465,273500000.0
2008-10-27 02:33:00,1.27465,1.27465,1.2741,1.2742,981300001.0
2008-10-27 02:34:00,1.27415,1.27427,1.27381,1.27427,7000000.0
2008-10-27 02:35:00,1.2742,1.2742,1.2742,1.2742,37400002.0
2008-10-27 02:36:00,1.2742,1.2742,1.2742,1.2742,336700001.0
2008-10-27 02:37:00,1.27419,1.27423,1.27386,1.27393,13000000.0
2008-10-27 02:38:00,1.27424,1.2743,1.27386,1.27413,19200000.0
2008-10-27 02:39:00,1.27425,1.27425,1.2742,1.2742,115400002.0
2008-10-27 02:40:00,1.27404,1.27409,1.27392,1.27409,5000000.0
2008-10-27 02:41:00,1.27417,1.27417,1.27386,1.27386,7000000.0
2008-10-27 02:42:00,1.2742,1.27425,1.2742,1.27425,104099998.0
2008-10-27 02:43:00,1.2742,1.2743,1.2742,1.2743,129700001.0
2008-10-27 02:44:00,1.2743,1.2743,1.27425,1.27425,404799994.0
2008-10-27 02:45:00,1.2742,1.27425,1.2742,1.27425,634199994.0
2008-10-27 02:46:00,1.2742,1.27425,1.2742,1.27425,582800013.0
2008-10-27 02:47:00,1.2742,1.2742,1.2742,1.2742,330200006.0
2008-10-27 02:48:00,1.2742,1.2742,1.2727,1.2728,1305099998.0
2008-10-27 02:49:00,1.2728,1.2728,1.2728,1.2728,50799999.0
2008-10-27 02:50:00,1.2728,1.2728,1.2728,1.2728,93500000.0
2008-10-27 02:51:00,1.2728,1.2728,1.2728,1.2728,549800004.0
2008-10-27 02:52:00,1.2728,1.2728,1.2721,1.2724,1014799993.0
2008-10-27 02:53:00,1.2723,1.2727,1.2723,1.2727,529999995.0
2008-10-27 02:54:00,1.2727,1.27285,1.2727,1.2727,268199993.0
2008-10-27 02:55:00,1.27285,1.2731,1.27265,1.27265,471800002.0
2008-10-27 02:56:00,1.2727,1.2727,1.2727,1.2727,58800001.0
2008-10-27 02:57:00,1.2727,1.2727,1.27185,1.27205,280599998.0
2008-10-27 02:58:00,1.2718,1.2718,1.2717,1.2717,723200002.0
2008-10-27 02:59:00,1.27175,1.2718,1.2717,1.2718,422400006.0
2008-10-27 03:00:00,1.27167,1.27228,1.27156,1.27167,17000000.0
2008-10-27 03:01:00,1.2719,1.2721,1.27185,1.2721,594300008.0
2008-10-27 03:02:00,1.2721,1.2721,1.272,1.272,442200001.0
2008-10-27 03:03:00,1.272,1.2721,1.272,1.2721,272399997.0
2008-10-27 03:04:00,1.2721,1.2721,1.272,1.272,550800000.0
2008-10-27 03:05:00,1.272,1.272,1.272,1.272,867299999.0
2008-10-27 03:06:00,1.272,1.2723,1.27195,1.27195,1170900005.0
2008-10-27 03:07:00,1.2722,1.2723,1.27195,1.272,444400007.0
2008-10-27 03:08:00,1.2721,1.2721,1.2721,1.2721,55400002.0
2008-10-27 03:09:00,1.27195,1.27195,1.27195,1.27195,84200001.0
2008-10-27 03:10:00,1.27178,1.27185,1.27149,1.27168,11100000.0
2008-10-27 03:11:00,1.2719,1.2719,1.2709,1.27155,860100003.0
2008-10-27 03:12:00,1.2714,1.27195,1.27125,1.27125,494300009.0
2008-10-27 03:13:00,1.2714,1.2714,1.2699,1.2702,1315399999.0
2008-10-27 03:14:00,1.2703,1.2714,1.2703,1.2707,977099994.0
2008-10-27 03:15:00,1.2708,1.2708,1.2708,1.2708,279800004.0
2008-10-27 03:16:00,1.2709,1.2709,1.2709,1.2709,89200001.0
2008-10-27 03:17:00,1.27097,1.27129,1.27097,1.27107,18000000.0
2008-10-27 03:18:00,1.271,1.27109,1.2707,1.271,25100000.0
2008-10-27 03:19:00,1.27095,1.27095,1.27095,1.27095,29000000.0
2008-10-27 03:20:00,1.27094,1.27094,1.27068,1.27091,15000000.0
2008-10-27 03:21:00,1.27095,1.271,1.27095,1.271,211200006.0
2008-10-27 03:22:00,1.271,1.271,1.271,1.271,146799999.0
2008-10-27 03:23:00,1.2711,1.27125,1.2711,1.27125,94399997.0
2008-10-27 03:24:00,1.271,1.2711,1.271,1.2711,149000000.0
2008-10-27 03:25:00,1.27095,1.27095,1.27095,1.27095,53599998.0
2008-10-27 03:26:00,1.271,1.2716,1.27095,1.2713,556999995.0
2008-10-27 03:27:00,1.27176,1.27191,1.2708,1.2708,23700000.0
2008-10-27 03:28:00,1.27145,1.27145,1.27085,1.27085,263200001.0
2008-10-27 03:29:00,1.271,1.2715,1.271,1.2714,549099993.0
2008-10-27 03:30:00,1.2716,1.2718,1.2716,1.2718,577299994.0
2008-10-27 03:31:00,1.2718,1.27315,1.2718,1.27275,1085499993.0
2008-10-27 03:32:00,1.27295,1.27335,1.27295,1.27335,354400007.0
2008-10-27 03:33:00,1.27325,1.27385,1.27325,1.27385,581299991.0
2008-10-27 03:34:00,1.27385,1.27385,1.2738,1.2738,86200001.0
2008-10-27 03:35:00,1.2738,1.2772,1.2738,1.27595,1331499994.0
2008-10-27 03:36:00,1.27595,1.2782,1.2758,1.2773,1815800003.0
2008-10-27 03:37:00,1.2774,1.2774,1.2756,1.2759,459600004.0
2008-10-27 03:38:00,1.2759,1.2759,1.2759,1.2759,107000000.0
2008-10-27 03:39:00,1.276,1.2761,1.27555,1.2756,727200001.0
2008-10-27 03:40:00,1.2756,1.27585,1.2755,1.2755,515800009.0
2008-10-27 03:41:00,1.27513,1.27516,1.27491,1.27516,13900000.0
2008-10-27 03:42:00,1.27526,1.27551,1.27498,1.27532,19700000.0
2008-10-27 03:43:00,1.27495,1.27525,1.27488,1.27493,29100000.0
2008-10-27 03:44:00,1.2757,1.27575,1.2757,1.27575,107799999.0
2008-10-27 03:45:00,1.2758,1.2758,1.27555,1.2756,517599995.0
2008-10-27 03:46:00,1.2756,1.2759,1.2756,1.2759,303000005.0
2008-10-27 03:47:00,1.2759,1.2767,1.2759,1.2767,200199996.0
2008-10-27 03:48:00,1.27633,1.27633,1.27589,1.27589,3000000.0
2008-10-27 03:49:00,1.2769,1.2769,1.2766,1.2766,485000006.0
2008-10-27 03:50:00,1.2766,1.27715,1.27635,1.27715,901100003.0
2008-10-27 03:51:00,1.2773,1.27795,1.27685,1.2775,994000013.0
2008-10-27 03:52:00,1.27723,1.27723,1.27664,1.27664,3000000.0
2008-10-27 03:53:00,1.27725,1.2773,1.27675,1.2769,325100002.0
2008-10-27 03:54:00,1.2768,1.2768,1.27655,1.27655,200799999.0
2008-10-27 03:55:00,1.2766,1.2766,1.2766,1.2766,82200001.0
2008-10-27 03:56:00,1.2767,1.2777,1.2767,1.2777,356399992.0
2008-10-27 03:57:00,1.2776,1.2779,1.27735,1.2779,1014100010.0
2008-10-27 03:58:00,1.2778,1.2787,1.2778,1.2787,454099995.0
2008-10-27 03:59:00,1.27865,1.27865,1.27755,1.2778,294999995.0
2008-10-27 04:00:00,1.2777,1.2777,1.27745,1.27745,316400002.0
2008-10-27 04:01:00,1.2776,1.27765,1.2775,1.27765,127600000.0
2008-10-27 04:02:00,1.2773,1.27755,1.2773,1.27755,158200001.0
2008-10-27 04:03:00,1.2776,1.2776,1.27705,1.2773,190800004.0
2008-10-27 04:04:00,1.2772,1.27725,1.2771,1.27725,352299998.0
2008-10-27 04:05:00,1.27725,1.27725,1.27725,1.27725,62000000.0
2008-10-27 04:06:00,1.27699,1.27724,1.27675,1.27713,27000000.0
2008-10-27 04:07:00,1.27725,1.27725,1.27725,1.27725,54400002.0
2008-10-27 04:08:00,1.27725,1.27725,1.2771,1.2771,443400006.0
2008-10-27 04:09:00,1.2771,1.2771,1.2771,1.2771,97999998.0
2008-10-27 04:10:00,1.2771,1.2771,1.2771,1.2771,121599998.0
2008-10-27 04:11:00,1.2771,1.2771,1.2771,1.2771,169200006.0
2008-10-27 04:12:00,1.27647,1.27687,1.2764,1.27687,12500000.0
2008-10-27 04:13:00,1.2771,1.2771,1.2771,1.2771,51700001.0
2008-10-27 04:14:00,1.2771,1.2771,1.2771,1.2771,57200001.0
2008-10-27 04:15:00,1.2767,1.2767,1.2767,1.2767,28799999.0
2008-10-27 04:16:00,1.2769,1.2769,1.2769,1.2769,33900002.0
2008-10-27 04:17:00,1.27641,1.27664,1.2763,1.2763,69900000.0
2008-10-27 04:18:00,1.27695,1.27735,1.27685,1.27685,485700003.0
2008-10-27 04:19:00,1.2769,1.2769,1.27665,1.2767,188299999.0
2008-10-27 04:20:00,1.2767,1.2767,1.27665,1.27665,190900006.0
2008-10-27 04:21:00,1.27665,1.2767,1.27665,1.27665,279399997.0
2008-10-27 04:22:00,1.27675,1.27675,1.27675,1.27675,226299999.0
2008-10-27 04:23:00,1.27675,1.27735,1.27675,1.27695,431400002.0
2008-10-27 04:24:00,1.27685,1.27695,1.27685,1.27685,200099998.0
2008-10-27 04:25:00,1.27626,1.27697,1.27605,1.27697,17100000.0
2008-10-27 04:26:00,1.27661,1.2767,1.27613,1.2767,15200000.0
2008-10-27 04:27:00,1.2769,1.2769,1.27685,1.27685,117000000.0
2008-10-27 04:28:00,1.27685,1.27685,1.27685,1.27685,119399997.0
2008-10-27 04:29:00,1.27685,1.27685,1.27685,1.27685,121800004.0
2008-10-27 04:30:00,1.2768,1.2768,1.2767,1.2767,351899992.0
2008-10-27 04:31:00,1.2766,1.2766,1.2766,1.2766,208599998.0
2008-10-27 04:32:00,1.2766,1.2766,1.2766,1.2766,126400002.0
2008-10-27 04:33:00,1.2766,1.27675,1.2766,1.27675,133300004.0
2008-10-27 04:34:00,1.27655,1.2766,1.27655,1.2766,173399997.0
2008-10-27 04:35:00,1.2766,1.2766,1.2766,1.2766,161200001.0
2008-10-27 04:36:00,1.2766,1.2766,1.2766,1.2766,57299999.0
2008-10-27 04:37:00,1.2766,1.2766,1.2766,1.2766,193600003.0
2008-10-27 04:38:00,1.2766,1.2766,1.2766,1.2766,108199996.0
2008-10-27 04:39:00,1.2766,1.2766,1.2766,1.2766,100000000.0
2008-10-27 04:40:00,1.2766,1.2766,1.27625,1.27645,392500003.0
2008-10-27 04:41:00,1.2765,1.2765,1.27635,1.27635,192000000.0
2008-10-27 04:42:00,1.27645,1.27645,1.27635,1.27635,154000005.0
2008-10-27 04:43:00,1.2759,1.27595,1.2759,1.27595,156100000.0
2008-10-27 04:44:00,1.2756,1.27606,1.27547,1.27548,13200000.0
2008-10-27 04:45:00,1.276,1.27605,1.27595,1.27605,367900000.0
2008-10-27 04:46:00,1.27585,1.276,1.27585,1.276,58799999.0
2008-10-27 04:47:00,1.27585,1.27585,1.27585,1.27585,26799999.0
2008-10-27 04:48:00,1.2759,1.2759,1.2759,1.2759,93599998.0
2008-10-27 04:49:00,1.2759,1.2762,1.27585,1.2761,412799999.0
2008-10-27 04:50:00,1.2761,1.2761,1.2761,1.2761,189500000.0
2008-10-27 04:51:00,1.2761,1.27645,1.2761,1.27645,560999990.0
2008-10-27 04:52:00,1.2765,1.2765,1.27605,1.2761,405100003.0
2008-10-27 04:53:00,1.27645,1.27665,1.27645,1.27665,279400007.0
2008-10-27 04:54:00,1.27665,1.27665,1.276,1.27625,457200001.0
2008-10-27 04:55:00,1.27605,1.2763,1.27605,1.2761,325300001.0
2008-10-27 04:56:00,1.2761,1.27625,1.276,1.276,274000000.0
2008-10-27 04:57:00,1.2761,1.2761,1.2761,1.2761,45000000.0
2008-10-27 04:58:00,1.27625,1.27625,1.27625,1.27625,63099998.0
2008-10-27 04:59:00,1.27605,1.2762,1.27605,1.27605,292799999.0
2008-10-27 05:00:00,1.27615,1.27665,1.27605,1.27665,618199999.0
2008-10-27 05:01:00,1.2764,1.27665,1.2764,1.27655,191600003.0
2008-10-27 05:02:00,1.2773,1.2779,1.27715,1.2776,1507100000.0
2008-10-27 05:03:00,1.2776,1.2776,1.2776,1.2776,191199997.0
2008-10-27 05:04:00,1.2776,1.2781,1.2776,1.2781,353599999.0
2008-10-27 05:05:00,1.2782,1.2782,1.2776,1.2777,329999995.0
2008-10-27 05:06:00,1.27765,1.27765,1.27765,1.27765,47799999.0
2008-10-27 05:07:00,1.2777,1.2778,1.2777,1.2778,95500000.0
2008-10-27 05:08:00,1.2777,1.2777,1.2777,1.2777,47799999.0
2008-10-27 05:09:00,1.27765,1.27801,1.27756,1.27787,285300000.0
2008-10-27 05:10:00,1.27785,1.27785,1.27785,1.27785,94599998.0
2008-10-27 05:11:00,1.27765,1.27765,1.27765,1.27765,46599998.0
2008-10-27 05:12:00,1.2777,1.2778,1.2777,1.2778,101899997.0
2008-10-27 05:13:00,1.2778,1.2778,1.2778,1.2778,61700001.0
2008-10-27 05:14:00,1.27775,1.2778,1.2777,1.2777,247000000.0
2008-10-27 05:15:00,1.2777,1.27785,1.2777,1.27785,237799994.0
2008-10-27 05:16:00,1.27765,1.27765,1.27765,1.27765,58599998.0
2008-10-27 05:17:00,1.2778,1.27799,1.27778,1.27792,31000000.0
2008-10-27 05:18:00,1.27785,1.2789,1.27775,1.2789,890699989.0
2008-10-27 05:19:00,1.27845,1.2786,1.2781,1.2782,733799999.0
2008-10-27 05:20:00,1.2776,1.27775,1.2769,1.2769,103599996.0
2008-10-27 05:21:00,1.2767,1.27705,1.2767,1.27705,128000000.0
2008-10-27 05:22:00,1.2771,1.2771,1.2771,1.2771,99599998.0
2008-10-27 05:23:00,1.27705,1.27705,1.2768,1.2768,126799999.0
2008-10-27 05:24:00,1.2765,1.2765,1.2763,1.2764,9400000.0
2008-10-27 05:25:00,1.2768,1.2768,1.2768,1.2768,52400002.0
2008-10-27 05:26:00,1.2769,1.27695,1.27675,1.27675,304199996.0
2008-10-27 05:27:00,1.2769,1.27695,1.2769,1.27695,116799999.0
2008-10-27 05:28:00,1.27678,1.27699,1.27665,1.27691,94800000.0
2008-10-27 05:29:00,1.27675,1.27675,1.27675,1.27675,146599998.0
2008-10-27 05:30:00,1.2768,1.2768,1.2768,1.2768,63000000.0
2008-10-27 05:31:00,1.2762,1.2763,1.276,1.2763,334100001.0
2008-10-27 05:32:00,1.2764,1.2764,1.276,1.2761,661699996.0
2008-10-27 05:33:00,1.27495,1.2759,1.27495,1.2753,319600003.0
2008-10-27 05:34:00,1.2754,1.2759,1.2754,1.2755,401400002.0
2008-10-27 05:35:00,1.27535,1.2759,1.27535,1.2759,252799999.0
2008-10-27 05:36:00,1.2759,1.2759,1.2757,1.2759,260299998.0
2008-10-27 05:37:00,1.2759,1.2759,1.2759,1.2759,183799995.0
2008-10-27 05:38:00,1.2759,1.2759,1.27525,1.2756,435400002.0
2008-10-27 05:39:00,1.27543,1.27574,1.2752,1.2754,71800000.0
2008-10-27 05:40:00,1.27575,1.2759,1.2757,1.2759,345299999.0
2008-10-27 05:41:00,1.2759,1.2761,1.2755,1.2756,1087099988.0
2008-10-27 05:42:00,1.2756,1.2756,1.2756,1.2756,60400002.0
2008-10-27 05:43:00,1.2753,1.27594,1.2753,1.27531,118800000.0
2008-10-27 05:44:00,1.2756,1.2756,1.2756,1.2756,72000000.0
2008-10-27 05:45:00,1.2756,1.2756,1.2756,1.2756,221800003.0
2008-10-27 05:46:00,1.2756,1.2756,1.2756,1.2756,57200001.0
2008-10-27 05:47:00,1.2756,1.2756,1.2756,1.2756,167900002.0
2008-10-27 05:48:00,1.275,1.27538,1.27494,1.27538,101100000.0
2008-10-27 05:49:00,1.2756,1.27565,1.2756,1.2756,299399997.0
2008-10-27 05:50:00,1.27543,1.27558,1.27506,1.27544,109600000.0
2008-10-27 05:51:00,1.2756,1.2756,1.2756,1.2756,50000000.0
2008-10-27 05:52:00,1.27524,1.27557,1.27498,1.27543,25400000.0
2008-10-27 05:53:00,1.27516,1.27534,1.27484,1.27534,38400000.0
2008-10-27 05:54:00,1.2756,1.2756,1.2756,1.2756,67599998.0
2008-10-27 05:55:00,1.2756,1.2763,1.2756,1.27605,1083200002.0
2008-10-27 05:56:00,1.276,1.276,1.2756,1.2756,317099998.0
2008-10-27 05:57:00,1.27585,1.27585,1.27565,1.2758,116600003.0
2008-10-27 05:58:00,1.2757,1.27585,1.2756,1.27585,234300003.0
2008-10-27 05:59:00,1.2758,1.2762,1.2757,1.2762,529499994.0
2008-10-27 06:00:00,1.2761,1.2761,1.2761,1.2761,69800003.0
2008-10-27 06:01:00,1.27588,1.27617,1.27565,1.27594,217200000.0
2008-10-27 06:02:00,1.2761,1.2761,1.2761,1.2761,210600006.0
2008-10-27 06:03:00,1.276,1.27615,1.27575,1.27595,620800003.0
2008-10-27 06:04:00,1.27548,1.27601,1.27548,1.27568,119000000.0
2008-10-27 06:05:00,1.27585,1.27585,1.27585,1.27585,143199997.0
2008-10-27 06:06:00,1.2759,1.27595,1.2759,1.27595,100299999.0
2008-10-27 06:07:00,1.27595,1.27595,1.27585,1.27585,101799999.0
2008-10-27 06:08:00,1.27585,1.27585,1.27585,1.27585,95400002.0
2008-10-27 06:09:00,1.2758,1.2758,1.2757,1.2757,221799999.0
2008-10-27 06:10:00,1.2757,1.2757,1.2757,1.2757,50700001.0
2008-10-27 06:11:00,1.27557,1.27574,1.2754,1.27548,50800000.0
2008-10-27 06:12:00,1.27565,1.27565,1.27565,1.27565,52000000.0
2008-10-27 06:13:00,1.2756,1.2757,1.2756,1.2756,272200001.0
2008-10-27 06:14:00,1.2755,1.2755,1.2755,1.2755,65400002.0
2008-10-27 06:15:00,1.27539,1.27594,1.27539,1.27539,109000000.0
2008-10-27 06:16:00,1.2755,1.2755,1.2755,1.2755,133099998.0
2008-10-27 06:17:00,1.27565,1.2757,1.27545,1.27545,271000005.0
2008-10-27 06:18:00,1.2755,1.2755,1.2755,1.2755,57099998.0
2008-10-27 06:19:00,1.27557,1.27565,1.2754,1.27563,109600000.0
2008-10-27 06:20:00,1.27552,1.27552,1.27493,1.27516,55800000.0
2008-10-27 06:21:00,1.27565,1.2757,1.27565,1.2757,169099998.0
2008-10-27 06:22:00,1.2756,1.2756,1.2755,1.2755,114200001.0
2008-10-27 06:23:00,1.2761,1.27655,1.27595,1.27595,372400001.0
2008-10-27 06:24:00,1.2755,1.2755,1.2755,1.2755,50900002.0
2008-10-27 06:25:00,1.27575,1.2759,1.27575,1.2758,165899997.0
2008-10-27 06:26:00,1.27605,1.2763,1.276,1.276,329999995.0
2008-10-27 06:27:00,1.2759,1.2759,1.2759,1.2759,29000000.0
2008-10-27 06:28:00,1.2758,1.2758,1.2758,1.2758,48200001.0
2008-10-27 06:29:00,1.27595,1.27665,1.2759,1.2761,286599995.0
2008-10-27 06:30:00,1.27555,1.2757,1.27555,1.2757,101600003.0
2008-10-27 06:31:00,1.27598,1.27661,1.27598,1.2761,133300001.0
2008-10-27 06:32:00,1.2757,1.2757,1.2757,1.2757,66199997.0
2008-10-27 06:33:00,1.2757,1.2757,1.2757,1.2757,59400002.0
2008-10-27 06:34:00,1.2758,1.27617,1.27575,1.2759,182200000.0
2008-10-27 06:35:00,1.2753,1.27549,1.2751,1.27526,190000000.0
2008-10-27 06:36:00,1.2756,1.2756,1.2756,1.2756,48400002.0
2008-10-27 06:37:00,1.27585,1.2761,1.27585,1.2761,262600003.0
2008-10-27 06:38:00,1.27625,1.2781,1.2761,1.27635,880600010.0
2008-10-27 06:39:00,1.27655,1.27655,1.2752,1.2756,699499995.0
2008-10-27 06:40:00,1.27545,1.27545,1.27545,1.27545,48900002.0
2008-10-27 06:41:00,1.2753,1.27565,1.2753,1.27565,340100003.0
2008-10-27 06:42:00,1.2753,1.2753,1.2753,1.2753,42599998.0
2008-10-27 06:43:00,1.27542,1.2756,1.27508,1.27557,129800000.0
2008-10-27 06:44:00,1.2755,1.2755,1.2754,1.2754,81599998.0
2008-10-27 06:45:00,1.27535,1.27545,1.27505,1.27505,140600003.0
2008-10-27 06:46:00,1.2748,1.2748,1.2748,1.2748,49599998.0
2008-10-27 06:47:00,1.27535,1.27535,1.27535,1.27535,44599998.0
2008-10-27 06:48:00,1.2751,1.2756,1.2751,1.2756,161400002.0
2008-10-27 06:49:00,1.2753,1.2753,1.2753,1.2753,49000000.0
2008-10-27 06:50:00,1.27542,1.27556,1.27514,1.27544,77800000.0
2008-10-27 06:51:00,1.27548,1.2756,1.27535,1.27555,159200000.0
2008-10-27 06:52:00,1.27545,1.27545,1.2754,1.2754,93000000.0
2008-10-27 06:53:00,1.2754,1.2754,1.2754,1.2754,46900002.0
2008-10-27 06:54:00,1.27535,1.27585,1.27535,1.27585,86000000.0
2008-10-27 06:55:00,1.2756,1.2759,1.2756,1.2759,132499997.0
2008-10-27 06:56:00,1.2756,1.2756,1.2756,1.2756,54000000.0
2008-10-27 06:57:00,1.2756,1.2756,1.2756,1.2756,117599998.0
2008-10-27 06:58:00,1.2757,1.2759,1.2757,1.27575,168499997.0
2008-10-27 06:59:00,1.27575,1.27575,1.27575,1.27575,49000000.0
2008-10-27 07:00:00,1.2758,1.2758,1.27575,1.27575,130199996.0
2008-10-27 07:01:00,1.2759,1.276,1.2759,1.276,166699997.0
2008-10-27 07:02:00,1.27625,1.27625,1.27625,1.27625,45400002.0
2008-10-27 07:03:00,1.2767,1.27705,1.2757,1.27705,1301399996.0
2008-10-27 07:04:00,1.27705,1.27705,1.277,1.277,175000005.0
2008-10-27 07:05:00,1.2771,1.27835,1.2771,1.27835,608599998.0
2008-10-27 07:06:00,1.27835,1.2788,1.27725,1.27825,525699994.0
2008-10-27 07:07:00,1.27855,1.27905,1.27855,1.27905,187700001.0
2008-10-27 07:08:00,1.2786,1.2786,1.2786,1.2786,43400002.0
2008-10-27 07:09:00,1.2789,1.2794,1.2789,1.27919,35000000.0
2008-10-27 07:10:00,1.2793,1.2798,1.27915,1.27915,363799999.0
2008-10-27 07:11:00,1.27875,1.2789,1.27875,1.2789,96000000.0
2008-10-27 07:12:00,1.27945,1.28,1.27945,1.27985,268599998.0
2008-10-27 07:13:00,1.2801,1.28025,1.2801,1.28025,123200003.0
2008-10-27 07:14:00,1.27975,1.28025,1.27975,1.28025,151000000.0
2008-10-27 07:15:00,1.28095,1.2811,1.28015,1.2803,478700004.0
2008-10-27 07:16:00,1.2808,1.2811,1.28025,1.28055,1189100001.0
2008-10-27 07:17:00,1.2812,1.2812,1.28055,1.28085,389699996.0
2008-10-27 07:18:00,1.28075,1.2813,1.2804,1.28085,477899997.0
2008-10-27 07:19:00,1.28075,1.28075,1.2805,1.28065,396600003.0
2008-10-27 07:20:00,1.28085,1.28115,1.28085,1.2809,123000000.0
2008-10-27 07:21:00,1.281,1.28125,1.281,1.28125,298500006.0
2008-10-27 07:22:00,1.2811,1.28125,1.2811,1.28125,130300002.0
2008-10-27 07:23:00,1.28125,1.2813,1.28105,1.2813,227500005.0
2008-10-27 07:24:00,1.28135,1.2815,1.28135,1.2815,136900002.0
2008-10-27 07:25:00,1.2815,1.2815,1.2815,1.2815,53299999.0
2008-10-27 07:26:00,1.28145,1.2815,1.28145,1.2815,255600003.0
2008-10-27 07:27:00,1.2815,1.2815,1.28145,1.28145,274900006.0
2008-10-27 07:28:00,1.2815,1.2815,1.2815,1.2815,183300004.0
2008-10-27 07:29:00,1.2815,1.28205,1.2815,1.282,508599996.0
2008-10-27 07:30:00,1.28185,1.28215,1.28185,1.28215,189500000.0
2008-10-27 07:31:00,1.2822,1.2824,1.282,1.2824,400699994.0
2008-10-27 07:32:00,1.28235,1.28245,1.28235,1.28245,105000000.0
2008-10-27 07:33:00,1.28225,1.28245,1.2822,1.28245,290299995.0
2008-10-27 07:34:00,1.28245,1.28245,1.28245,1.28245,82800003.0
2008-10-27 07:35:00,1.28225,1.2824,1.28225,1.2824,165800003.0
2008-10-27 07:36:00,1.28225,1.2824,1.28225,1.2824,189000000.0
2008-10-27 07:37:00,1.28245,1.28245,1.2819,1.2819,505800003.0
2008-10-27 07:38:00,1.28175,1.2821,1.28175,1.2821,117400000.0
2008-10-27 07:39:00,1.2821,1.2821,1.28145,1.28145,249799999.0
2008-10-27 07:40:00,1.28195,1.28195,1.28145,1.28195,160200004.0
2008-10-27 07:41:00,1.2821,1.2821,1.2821,1.2821,182799999.0
2008-10-27 07:42:00,1.2821,1.2821,1.2821,1.2821,38799999.0
2008-10-27 07:43:00,1.2821,1.2821,1.2821,1.2821,415100000.0
2008-10-27 07:44:00,1.2819,1.28195,1.28145,1.2816,495600004.0
2008-10-27 07:45:00,1.2816,1.2816,1.2816,1.2816,68699997.0
2008-10-27 07:46:00,1.28118,1.28144,1.28099,1.28144,146800000.0
2008-10-27 07:47:00,1.2816,1.2816,1.2816,1.2816,234199996.0
2008-10-27 07:48:00,1.2816,1.2816,1.2816,1.2816,31799999.0
2008-10-27 07:49:00,1.2816,1.2816,1.2816,1.2816,162299999.0
2008-10-27 07:50:00,1.2816,1.2816,1.2816,1.2816,163400001.0
2008-10-27 07:51:00,1.2816,1.2816,1.2816,1.2816,67500000.0
2008-10-27 07:52:00,1.2816,1.2816,1.2813,1.2814,486800003.0
2008-10-27 07:53:00,1.2816,1.2818,1.28155,1.28155,531300003.0
2008-10-27 07:54:00,1.2816,1.2816,1.2816,1.2816,40400002.0
2008-10-27 07:55:00,1.2816,1.2816,1.2816,1.2816,41400002.0
2008-10-27 07:56:00,1.2816,1.2816,1.2816,1.2816,42099998.0
2008-10-27 07:57:00,1.28175,1.2819,1.28175,1.2819,173100003.0
2008-10-27 07:58:00,1.28185,1.28195,1.28185,1.28195,320900002.0
2008-10-27 07:59:00,1.2819,1.28205,1.2819,1.282,339100002.0
2008-10-27 08:00:00,1.282,1.2822,1.282,1.2821,495899993.0
2008-10-27 08:01:00,1.2821,1.2821,1.2821,1.2821,168299999.0
2008-10-27 08:02:00,1.2821,1.2821,1.2821,1.2821,122399997.0
2008-10-27 08:03:00,1.2821,1.2821,1.2821,1.2821,413900001.0
2008-10-27 08:04:00,1.2821,1.2821,1.2821,1.2821,463100006.0
2008-10-27 08:05:00,1.2821,1.28245,1.2821,1.28235,754300002.0
2008-10-27 08:06:00,1.28225,1.2825,1.28225,1.28235,288700001.0
2008-10-27 08:07:00,1.2824,1.28245,1.2824,1.2824,436000000.0
2008-10-27 08:08:00,1.28228,1.28234,1.28168,1.28228,58200000.0
2008-10-27 08:09:00,1.2824,1.28259,1.28208,1.28242,188200000.0
2008-10-27 08:10:00,1.28242,1.28242,1.28213,1.28217,132700000.0
2008-10-27 08:11:00,1.2822,1.2825,1.28218,1.2823,150900000.0
2008-10-27 08:12:00,1.28225,1.28235,1.2821,1.28225,54500000.0
2008-10-27 08:13:00,1.28245,1.28245,1.28245,1.28245,139799995.0
2008-10-27 08:14:00,1.2824,1.28255,1.2824,1.28255,499600010.0
2008-10-27 08:15:00,1.28241,1.2825,1.28219,1.28232,58600000.0
2008-10-27 08:16:00,1.28255,1.28255,1.28235,1.2824,179500000.0
2008-10-27 08:17:00,1.28221,1.28243,1.28213,1.28218,53200000.0
2008-10-27 08:18:00,1.2824,1.2824,1.2817,1.2818,479499997.0
2008-10-27 08:19:00,1.2818,1.2819,1.2818,1.2819,507700003.0
2008-10-27 08:20:00,1.2818,1.2818,1.2818,1.2818,63200001.0
2008-10-27 08:21:00,1.2818,1.2819,1.2818,1.2819,175000005.0
2008-10-27 08:22:00,1.2819,1.2819,1.2818,1.2818,191199993.0
2008-10-27 08:23:00,1.2818,1.2818,1.2818,1.2818,49400002.0
2008-10-27 08:24:00,1.28144,1.28168,1.28144,1.28159,120000000.0
2008-10-27 08:25:00,1.28185,1.28185,1.28185,1.28185,87400002.0
2008-10-27 08:26:00,1.28185,1.28185,1.2818,1.2818,87000000.0
2008-10-27 08:27:00,1.2818,1.2818,1.2818,1.2818,29200001.0
2008-10-27 08:28:00,1.28135,1.2815,1.28135,1.2815,230299995.0
2008-10-27 08:29:00,1.2816,1.2816,1.2816,1.2816,73099998.0
2008-10-27 08:30:00,1.2814,1.2814,1.2814,1.2814,68400002.0
2008-10-27 08:31:00,1.28165,1.28175,1.28155,1.28175,487400006.0
2008-10-27 08:32:00,1.28175,1.28175,1.2816,1.2816,151999996.0
2008-10-27 08:33:00,1.2817,1.28175,1.28155,1.2817,1533200005.0
2008-10-27 08:34:00,1.2817,1.2817,1.2816,1.2816,239500005.0
2008-10-27 08:35:00,1.2816,1.2816,1.2816,1.2816,68300003.0
2008-10-27 08:36:00,1.28156,1.28165,1.28138,1.28155,66400000.0
2008-10-27 08:37:00,1.28165,1.28165,1.2816,1.2816,214199996.0
2008-10-27 08:38:00,1.2816,1.2816,1.2816,1.2816,356799995.0
2008-10-27 08:39:00,1.28127,1.28139,1.28109,1.28123,108800001.0
2008-10-27 08:40:00,1.2816,1.2816,1.2816,1.2816,127099998.0
2008-10-27 08:41:00,1.2816,1.2816,1.2812,1.2816,931399986.0
2008-10-27 08:42:00,1.2816,1.2816,1.2816,1.2816,241599998.0
2008-10-27 08:43:00,1.28079,1.28118,1.28072,1.28118,136000000.0
2008-10-27 08:44:00,1.28103,1.2813,1.28077,1.28114,202800000.0
2008-10-27 08:45:00,1.2816,1.2816,1.2816,1.2816,107199997.0
2008-10-27 08:46:00,1.2816,1.2816,1.2816,1.2816,243799996.0
2008-10-27 08:47:00,1.28127,1.28141,1.28097,1.28139,53000000.0
2008-10-27 08:48:00,1.28139,1.28145,1.28128,1.28143,33000000.0
2008-10-27 08:49:00,1.2816,1.28175,1.2816,1.28175,338099995.0
2008-10-27 08:50:00,1.2818,1.2818,1.28155,1.2816,396199997.0
2008-10-27 08:51:00,1.28128,1.28177,1.28122,1.28177,63400000.0
2008-10-27 08:52:00,1.28156,1.28163,1.28138,1.28152,83000000.0
2008-10-27 08:53:00,1.2816,1.2816,1.2816,1.2816,125200005.0
2008-10-27 08:54:00,1.28143,1.28152,1.28099,1.28152,48300000.0
2008-10-27 08:55:00,1.2816,1.282,1.2816,1.28175,982300000.0
2008-10-27 08:56:00,1.28185,1.28255,1.28185,1.28255,1015799999.0
2008-10-27 08:57:00,1.28265,1.2827,1.28265,1.2827,174000000.0
2008-10-27 08:58:00,1.2827,1.2827,1.28205,1.2822,799300005.0
2008-10-27 08:59:00,1.2823,1.2824,1.2823,1.2824,447400006.0
2008-10-27 09:00:00,1.28245,1.28245,1.28235,1.28235,179100003.0
2008-10-27 09:01:00,1.28245,1.28245,1.28235,1.28235,193600003.0
2008-10-27 09:02:00,1.28225,1.28225,1.28225,1.28225,62700001.0
2008-10-27 09:03:00,1.2822,1.2822,1.2818,1.2818,665600000.0
2008-10-27 09:04:00,1.28185,1.28225,1.28185,1.2819,184800001.0
2008-10-27 09:05:00,1.28215,1.2822,1.2821,1.2821,316399992.0
2008-10-27 09:06:00,1.2821,1.2821,1.2821,1.2821,24200001.0
2008-10-27 09:07:00,1.2821,1.2821,1.2821,1.2821,124000000.0
2008-10-27 09:08:00,1.2822,1.2822,1.2821,1.2821,140600003.0
2008-10-27 09:09:00,1.2821,1.2821,1.2821,1.2821,115299999.0
2008-10-27 09:10:00,1.2825,1.2825,1.28185,1.28185,111899999.0
2008-10-27 09:11:00,1.28165,1.28165,1.28165,1.28165,45799999.0
2008-10-27 09:12:00,1.282,1.28275,1.28195,1.28275,841199999.0
2008-10-27 09:13:00,1.2828,1.2838,1.2828,1.2837,1141599991.0
2008-10-27 09:14:00,1.2837,1.284,1.2837,1.284,242700001.0
2008-10-27 09:15:00,1.284,1.2841,1.28395,1.28395,480200001.0
2008-10-27 09:16:00,1.2839,1.284,1.28375,1.28375,386899998.0
2008-10-27 09:17:00,1.28375,1.2838,1.28375,1.2838,361000001.0
2008-10-27 09:18:00,1.2838,1.2838,1.2838,1.2838,47700001.0
2008-10-27 09:19:00,1.28361,1.28385,1.2834,1.28359,46400000.0
2008-10-27 09:20:00,1.28345,1.28365,1.28345,1.28365,661099993.0
2008-10-27 09:21:00,1.28375,1.2838,1.2823,1.2824,542900009.0
2008-10-27 09:22:00,1.2824,1.28355,1.28235,1.28355,734000005.0
2008-10-27 09:23:00,1.2837,1.2837,1.28365,1.28365,125400002.0
2008-10-27 09:24:00,1.28375,1.28375,1.28375,1.28375,70800003.0
2008-10-27 09:25:00,1.2837,1.2837,1.28365,1.2837,228700001.0
2008-10-27 09:26:00,1.28327,1.2838,1.28314,1.28314,21000000.0
2008-10-27 09:27:00,1.2837,1.2837,1.2837,1.2837,128399997.0
2008-10-27 09:28:00,1.28333,1.2838,1.28323,1.28344,183000000.0
2008-10-27 09:29:00,1.2837,1.28385,1.28337,1.28368,130400000.0
2008-10-27 09:30:00,1.28365,1.28365,1.28365,1.28365,73800003.0
2008-10-27 09:31:00,1.28384,1.28384,1.28336,1.28349,115400000.0
2008-10-27 09:32:00,1.2836,1.2837,1.282,1.2823,1515199989.0
2008-10-27 09:33:00,1.2824,1.2824,1.2824,1.2824,86199997.0
2008-10-27 09:34:00,1.2824,1.2824,1.28195,1.28195,302500000.0
2008-10-27 09:35:00,1.28225,1.28245,1.28225,1.2824,404599998.0
2008-10-27 09:36:00,1.28245,1.28245,1.28245,1.28245,102199997.0
2008-10-27 09:37:00,1.28245,1.28245,1.282,1.2821,325800000.0
2008-10-27 09:38:00,1.28215,1.28215,1.28215,1.28215,59200001.0
2008-10-27 09:39:00,1.2821,1.28215,1.281,1.28205,784400001.0
2008-10-27 09:40:00,1.2869,1.2871,1.2869,1.2871,1295699992.0
2008-10-27 09:41:00,1.28145,1.2822,1.28135,1.28205,1295699992.0
2008-10-27 09:42:00,1.2819,1.2821,1.2819,1.28205,744899997.0
2008-10-27 09:43:00,1.28205,1.28275,1.28205,1.2825,937199993.0
2008-10-27 09:44:00,1.28255,1.2827,1.28255,1.2827,307200001.0
2008-10-27 09:45:00,1.28275,1.2829,1.28275,1.28285,176000005.0
2008-10-27 09:46:00,1.28295,1.28355,1.28295,1.28355,1066700004.0
2008-10-27 09:47:00,1.28355,1.2839,1.28355,1.2839,478699997.0
2008-10-27 09:48:00,1.2839,1.28425,1.2839,1.28425,249299999.0
2008-10-27 09:49:00,1.2882,1.2882,1.288,1.2882,542700011.0
2008-10-27 09:50:00,1.2885,1.2885,1.2882,1.2882,542700011.0
2008-10-27 09:51:00,1.2883,1.2885,1.2883,1.2885,542700011.0
2008-10-27 09:52:00,1.2866,1.2866,1.2866,1.2866,542700011.0
2008-10-27 09:53:00,1.2866,1.2869,1.2865,1.2865,1164000016.0
2008-10-27 09:54:00,1.2867,1.28765,1.2867,1.28745,2088700010.0
2008-10-27 09:55:00,1.28745,1.2875,1.2874,1.2874,537899994.0
2008-10-27 09:56:00,1.287,1.28756,1.28691,1.28717,266100000.0
2008-10-27 09:57:00,1.2874,1.2874,1.2874,1.2874,640200012.0
2008-10-27 09:58:00,1.2874,1.2874,1.2874,1.2874,554000000.0
2008-10-27 09:59:00,1.2874,1.2874,1.2866,1.2866,1443600025.0
2008-10-27 10:00:00,1.2866,1.2868,1.2862,1.2868,1162400005.0
2008-10-27 10:01:00,1.2868,1.2868,1.28645,1.2866,399299999.0
2008-10-27 10:02:00,1.2866,1.2866,1.28645,1.2866,740699998.0
2008-10-27 10:03:00,1.2865,1.2865,1.2863,1.28645,1149099994.0
2008-10-27 10:04:00,1.2865,1.28655,1.28495,1.2864,1471000007.0
2008-10-27 10:05:00,1.2864,1.2865,1.2864,1.2864,695200005.0
2008-10-27 10:06:00,1.2864,1.2864,1.2847,1.2847,194999998.0
2008-10-27 10:07:00,1.28515,1.2855,1.28495,1.2852,1008200006.0
2008-10-27 10:08:00,1.2852,1.28565,1.28515,1.2854,524600006.0
2008-10-27 10:09:00,1.2855,1.286,1.2855,1.286,182399999.0
2008-10-27 10:10:00,1.28565,1.2862,1.28565,1.28615,481700010.0
2008-10-27 10:11:00,1.2858,1.28583,1.28531,1.28531,76700000.0
2008-10-27 10:12:00,1.2861,1.2861,1.28525,1.28555,345999998.0
2008-10-27 10:13:00,1.2857,1.28585,1.2857,1.28585,90700001.0
2008-10-27 10:14:00,1.28575,1.28575,1.2855,1.2856,1478700014.0
2008-10-27 10:15:00,1.2857,1.2859,1.2856,1.2859,2011799996.0
2008-10-27 10:16:00,1.286,1.2864,1.286,1.2862,1353399989.0
2008-10-27 10:17:00,1.28615,1.28615,1.28615,1.28615,44599998.0
2008-10-27 10:18:00,1.2861,1.287,1.2861,1.287,1099199983.0
2008-10-27 10:19:00,1.287,1.287,1.2866,1.28665,586100007.0
2008-10-27 10:20:00,1.28665,1.28665,1.28665,1.28665,48799999.0
2008-10-27 10:21:00,1.28659,1.28679,1.28654,1.28663,37200000.0
2008-10-27 10:22:00,1.2866,1.2866,1.2866,1.2866,190100003.0
2008-10-27 10:23:00,1.28638,1.28685,1.28626,1.2866,44400000.0
2008-10-27 10:24:00,1.2866,1.2866,1.286,1.286,308699996.0
2008-10-27 10:25:00,1.28615,1.28715,1.2859,1.287,1443700001.0
2008-10-27 10:26:00,1.2869,1.287,1.28675,1.2869,1410300013.0
2008-10-27 10:27:00,1.2869,1.28695,1.28625,1.28685,1587599993.0
2008-10-27 10:28:00,1.2869,1.2869,1.2854,1.28615,742000005.0
2008-10-27 10:29:00,1.2862,1.2865,1.28615,1.2865,730499993.0
2008-10-27 10:30:00,1.28665,1.28675,1.2866,1.2866,272199997.0
2008-10-27 10:31:00,1.28626,1.28658,1.28596,1.28596,19000000.0
2008-10-27 10:32:00,1.2866,1.28685,1.28645,1.28645,682099995.0
2008-10-27 10:33:00,1.28655,1.2869,1.2865,1.2865,382600005.0
2008-10-27 10:34:00,1.2867,1.2867,1.2867,1.2867,39599998.0
2008-10-27 10:35:00,1.28675,1.28675,1.28675,1.28675,316899993.0
2008-10-27 10:36:00,1.2868,1.28705,1.28665,1.2869,1391999984.0
2008-10-27 10:37:00,1.28685,1.2872,1.2867,1.2867,1084799987.0
2008-10-27 10:38:00,1.2869,1.2869,1.28675,1.2868,699699987.0
2008-10-27 10:39:00,1.28695,1.28695,1.2868,1.2869,130599998.0
2008-10-27 10:40:00,1.28668,1.28703,1.28633,1.28648,102200000.0
2008-10-27 10:41:00,1.28633,1.28679,1.28627,1.28653,49000000.0
2008-10-27 10:42:00,1.28695,1.28715,1.28695,1.28715,259600003.0
2008-10-27 10:43:00,1.2872,1.2872,1.2871,1.2871,244799995.0
2008-10-27 10:44:00,1.2869,1.28705,1.28665,1.28696,65400000.0
2008-10-27 10:45:00,1.28715,1.28725,1.2871,1.28715,375199996.0
2008-10-27 10:46:00,1.28699,1.28709,1.28617,1.28709,134600000.0
2008-10-27 10:47:00,1.2873,1.28805,1.2873,1.28805,1161800004.0
2008-10-27 10:48:00,1.28805,1.28825,1.28805,1.28815,592600012.0
2008-10-27 10:49:00,1.28815,1.28815,1.28795,1.2881,1065800001.0
2008-10-27 10:50:00,1.28825,1.28825,1.2881,1.2881,476000010.0
2008-10-27 10:51:00,1.28815,1.28855,1.288,1.28825,668599998.0
2008-10-27 10:52:00,1.28835,1.28835,1.28825,1.28825,736499986.0
2008-10-27 10:53:00,1.28825,1.28825,1.28815,1.28815,605700013.0
2008-10-27 10:54:00,1.28805,1.28815,1.28805,1.28815,1720900000.0
2008-10-27 10:55:00,1.2885,1.28865,1.2885,1.2886,136600001.0
2008-10-27 10:56:00,1.2886,1.289,1.2886,1.289,305600000.0
2008-10-27 10:57:00,1.289,1.28915,1.28895,1.28915,420600003.0
2008-10-27 10:58:00,1.28915,1.2897,1.28915,1.2897,487199999.0
2008-10-27 10:59:00,1.2897,1.29015,1.2897,1.29015,1475099999.0
2008-10-27 11:00:00,1.2902,1.2902,1.28935,1.28935,1108099989.0
2008-10-27 11:01:00,1.2893,1.29,1.28825,1.2898,1594900006.0
2008-10-27 11:02:00,1.28985,1.28995,1.2895,1.28955,579200001.0
2008-10-27 11:03:00,1.2897,1.29005,1.2895,1.29005,783999998.0
2008-10-27 11:04:00,1.28995,1.28995,1.28995,1.28995,70599998.0
2008-10-27 11:05:00,1.28995,1.28995,1.2893,1.2893,643599999.0
2008-10-27 11:06:00,1.28935,1.2912,1.2891,1.29085,1497399993.0
2008-10-27 11:07:00,1.2901,1.2901,1.29,1.29,1109599994.0
2008-10-27 11:08:00,1.29065,1.29065,1.29035,1.29035,1109599994.0
2008-10-27 11:09:00,1.2904,1.29115,1.2904,1.2908,1056800009.0
2008-10-27 11:10:00,1.29075,1.29215,1.29075,1.29185,941400000.0
2008-10-27 11:11:00,1.2919,1.29465,1.29135,1.29365,1846400015.0
2008-10-27 11:12:00,1.29365,1.29365,1.29295,1.29295,800600013.0
2008-10-27 11:13:00,1.2931,1.2931,1.29175,1.29175,743000000.0
2008-10-27 11:14:00,1.2913,1.2919,1.2901,1.29105,2147399995.0
2008-10-27 11:15:00,1.29105,1.2916,1.29065,1.29125,1458399989.0
2008-10-27 11:16:00,1.2908,1.29155,1.2908,1.29155,896599990.0
2008-10-27 11:17:00,1.29185,1.2919,1.2912,1.29145,594400007.0
2008-10-27 11:18:00,1.29145,1.29145,1.291,1.2911,793500006.0
2008-10-27 11:19:00,1.2911,1.2912,1.2911,1.29115,413599994.0
2008-10-27 11:20:00,1.2911,1.29115,1.2911,1.2911,584400007.0
2008-10-27 11:21:00,1.2904,1.29095,1.28945,1.2904,2125999995.0
2008-10-27 11:22:00,1.29045,1.29045,1.2897,1.28995,545900002.0
2008-10-27 11:23:00,1.29,1.29005,1.2897,1.29,447599988.0
2008-10-27 11:24:00,1.2899,1.2901,1.28975,1.2901,610700001.0
2008-10-27 11:25:00,1.2907,1.2925,1.2907,1.2925,1622099996.0
2008-10-27 11:26:00,1.2923,1.2923,1.29225,1.29225,240899997.0
2008-10-27 11:27:00,1.29215,1.29215,1.29205,1.29205,365399997.0
2008-10-27 11:28:00,1.292,1.29275,1.2919,1.29255,910400002.0
2008-10-27 11:29:00,1.29255,1.29255,1.2925,1.2925,224999996.0
2008-10-27 11:30:00,1.2925,1.2925,1.29135,1.29185,536000007.0
2008-10-27 11:31:00,1.2918,1.2923,1.29115,1.29115,902399998.0
2008-10-27 11:32:00,1.29115,1.29155,1.29095,1.29155,1329499988.0
2008-10-27 11:33:00,1.29165,1.29185,1.2908,1.2908,335399997.0
2008-10-27 11:34:00,1.29095,1.29095,1.28965,1.29,495400005.0
2008-10-27 11:35:00,1.29005,1.29005,1.28975,1.28995,304800004.0
2008-10-27 11:36:00,1.2899,1.29035,1.2899,1.29035,560199996.0
2008-10-27 11:37:00,1.2905,1.2917,1.2891,1.2917,1998200006.0
2008-10-27 11:38:00,1.2916,1.29175,1.2911,1.29145,1214899991.0
2008-10-27 11:39:00,1.29145,1.29155,1.29105,1.29125,566800003.0
2008-10-27 11:40:00,1.29165,1.29175,1.2912,1.29145,484899999.0
2008-10-27 11:41:00,1.2916,1.2916,1.2916,1.2916,38599998.0
2008-10-27 11:42:00,1.29124,1.29158,1.2908,1.29133,119300000.0
2008-10-27 11:43:00,1.2916,1.2916,1.29025,1.29105,1049200000.0
2008-10-27 11:44:00,1.29105,1.29155,1.29105,1.29115,1381299996.0
2008-10-27 11:45:00,1.2914,1.2918,1.29115,1.2918,991899999.0
2008-10-27 11:46:00,1.2918,1.2918,1.2918,1.2918,45599998.0
2008-10-27 11:47:00,1.2918,1.2918,1.2918,1.2918,416800003.0
2008-10-27 11:48:00,1.2918,1.2918,1.2918,1.2918,380800010.0
2008-10-27 11:49:00,1.2918,1.2918,1.2918,1.2918,310299999.0
2008-10-27 11:50:00,1.2918,1.2918,1.2918,1.2918,198600003.0
2008-10-27 11:51:00,1.2918,1.2918,1.2918,1.2918,234800003.0
2008-10-27 11:52:00,1.2918,1.29195,1.2916,1.2918,1106600004.0
2008-10-27 11:53:00,1.2918,1.29205,1.29175,1.29195,963700006.0
2008-10-27 11:54:00,1.2918,1.2919,1.291,1.2913,1450099982.0
2008-10-27 11:55:00,1.2913,1.2913,1.29075,1.29075,1057999992.0
2008-10-27 11:56:00,1.29085,1.2909,1.2905,1.29075,833499996.0
2008-10-27 11:57:00,1.29075,1.2908,1.29075,1.2908,119700001.0
2008-10-27 11:58:00,1.29029,1.29055,1.29019,1.29036,50900000.0
2008-10-27 11:59:00,1.2908,1.2908,1.29075,1.29075,163000005.0
2008-10-27 12:00:00,1.29031,1.29046,1.29031,1.2904,34400000.0
2008-10-27 12:01:00,1.2907,1.29075,1.2899,1.2904,1348300003.0
2008-10-27 12:02:00,1.29045,1.29045,1.29045,1.29045,58299999.0
2008-10-27 12:03:00,1.2899,1.2902,1.2892,1.2901,809100001.0
2008-10-27 12:04:00,1.28985,1.28985,1.28965,1.28965,144200001.0
2008-10-27 12:05:00,1.2897,1.28975,1.2897,1.28975,101599998.0
2008-10-27 12:06:00,1.2897,1.29,1.2897,1.29,518599999.0
2008-10-27 12:07:00,1.28995,1.28995,1.28995,1.28995,68599998.0
2008-10-27 12:08:00,1.28995,1.28995,1.28995,1.28995,150800003.0
2008-10-27 12:09:00,1.2836,1.284,1.2832,1.284,1809099993.0
2008-10-27 12:10:00,1.2839,1.2839,1.2821,1.2825,1809099993.0
2008-10-27 12:11:00,1.29075,1.29155,1.29075,1.29155,1809099993.0
2008-10-27 12:12:00,1.2915,1.29165,1.29125,1.29165,2054299985.0
2008-10-27 12:13:00,1.29155,1.292,1.2915,1.292,1461799994.0
2008-10-27 12:14:00,1.292,1.29215,1.29175,1.2918,1173499998.0
2008-10-27 12:15:00,1.2918,1.2918,1.2917,1.2917,132000000.0
2008-10-27 12:16:00,1.2917,1.2917,1.29085,1.2909,657500000.0
2008-10-27 12:17:00,1.2909,1.2909,1.29035,1.2905,312799994.0
2008-10-27 12:18:00,1.29095,1.29095,1.29015,1.29015,408600000.0
2008-10-27 12:19:00,1.29025,1.29025,1.29015,1.29025,829899990.0
2008-10-27 12:20:00,1.29025,1.29045,1.29025,1.29045,447100004.0
2008-10-27 12:21:00,1.29055,1.29065,1.29055,1.29055,336600000.0
2008-10-27 12:22:00,1.29055,1.29055,1.2905,1.29055,412599994.0
2008-10-27 12:23:00,1.29055,1.29055,1.29055,1.29055,164200001.0
2008-10-27 12:24:00,1.29055,1.29075,1.29015,1.2902,885699993.0
2008-10-27 12:25:00,1.2902,1.2902,1.2902,1.2902,166000000.0
2008-10-27 12:26:00,1.2902,1.2902,1.28945,1.2896,456799993.0
2008-10-27 12:27:00,1.28955,1.28955,1.28945,1.28945,338900004.0
2008-10-27 12:28:00,1.28911,1.2892,1.28891,1.28908,86200000.0
2008-10-27 12:29:00,1.28922,1.28932,1.28907,1.28917,70700000.0
2008-10-27 12:30:00,1.28945,1.2896,1.28945,1.2896,507999994.0
2008-10-27 12:31:00,1.2897,1.28975,1.2897,1.28975,126700001.0
2008-10-27 12:32:00,1.28975,1.28975,1.28955,1.28975,248499996.0
2008-10-27 12:33:00,1.28949,1.28955,1.28922,1.28943,152000000.0
2008-10-27 12:34:00,1.28945,1.28964,1.28906,1.2895,112700000.0
2008-10-27 12:35:00,1.28947,1.28981,1.28941,1.28941,89000000.0
2008-10-27 12:36:00,1.2897,1.2897,1.28915,1.2894,852699998.0
2008-10-27 12:37:00,1.28886,1.28925,1.28867,1.28882,176600000.0
2008-10-27 12:38:00,1.2894,1.2894,1.287,1.28735,1513600001.0
2008-10-27 12:39:00,1.28735,1.28735,1.2869,1.28695,425000000.0
2008-10-27 12:40:00,1.28695,1.2872,1.2868,1.28695,149399998.0
2008-10-27 12:41:00,1.28695,1.2871,1.2869,1.2869,371000001.0
2008-10-27 12:42:00,1.28695,1.2871,1.28695,1.2871,394900002.0
2008-10-27 12:43:00,1.28745,1.28745,1.2862,1.28645,950600009.0
2008-10-27 12:44:00,1.28715,1.28735,1.2863,1.2868,670399995.0
2008-10-27 12:45:00,1.28685,1.28705,1.2868,1.28695,403000005.0
2008-10-27 12:46:00,1.28705,1.28725,1.2866,1.2867,1294999998.0
2008-10-27 12:47:00,1.2866,1.28665,1.2864,1.28665,249899998.0
2008-10-27 12:48:00,1.28645,1.2866,1.28645,1.2865,282199996.0
2008-10-27 12:49:00,1.28655,1.288,1.28635,1.28655,1006100007.0
2008-10-27 12:50:00,1.2866,1.2885,1.2863,1.28775,504700001.0
2008-10-27 12:51:00,1.2877,1.2877,1.28715,1.28715,494099993.0
2008-10-27 12:52:00,1.2872,1.2874,1.28715,1.2874,447000005.0
2008-10-27 12:53:00,1.2875,1.28795,1.2875,1.2877,805000000.0
2008-10-27 12:54:00,1.28775,1.2881,1.28775,1.28795,454000003.0
2008-10-27 12:55:00,1.28795,1.28795,1.28795,1.28795,1070400013.0
2008-10-27 12:56:00,1.28768,1.2877,1.28719,1.28765,39600000.0
2008-10-27 12:57:00,1.28795,1.28795,1.2875,1.2875,334500000.0
2008-10-27 12:58:00,1.2876,1.2877,1.2876,1.2877,160200001.0
2008-10-27 12:59:00,1.2877,1.28775,1.28735,1.28745,480900007.0
2008-10-27 13:00:00,1.28755,1.28755,1.2869,1.2872,501400007.0
2008-10-27 13:01:00,1.28715,1.2873,1.28705,1.2871,581500005.0
2008-10-27 13:02:00,1.28715,1.2873,1.2871,1.2871,576900000.0
2008-10-27 13:03:00,1.28715,1.2872,1.28685,1.28685,531400009.0
2008-10-27 13:04:00,1.28635,1.2867,1.28635,1.28645,438699989.0
2008-10-27 13:05:00,1.28655,1.28685,1.28615,1.28645,416000007.0
2008-10-27 13:06:00,1.28615,1.28615,1.28555,1.2861,482900001.0
2008-10-27 13:07:00,1.2861,1.2861,1.2839,1.285,1137499998.0
2008-10-27 13:08:00,1.29,1.2904,1.29,1.2902,903400014.0
2008-10-27 13:09:00,1.2827,1.28305,1.2817,1.28305,903400014.0
2008-10-27 13:10:00,1.2902,1.2903,1.29,1.29,1261100005.0
2008-10-27 13:11:00,1.2831,1.28415,1.28295,1.28415,1261100005.0
2008-10-27 13:12:00,1.2841,1.28415,1.28395,1.28395,541299995.0
2008-10-27 13:13:00,1.28395,1.284,1.2839,1.2839,1426829994.0
2008-10-27 13:14:00,1.2839,1.2839,1.2839,1.2839,85399997.0
2008-10-27 13:15:00,1.2839,1.28415,1.2839,1.28415,168999998.0
2008-10-27 13:16:00,1.2842,1.28495,1.2842,1.28465,304350006.0
2008-10-27 13:17:00,1.28475,1.28475,1.28425,1.28425,128000000.0
2008-10-27 13:18:00,1.2843,1.285,1.2843,1.2847,300599998.0
2008-10-27 13:19:00,1.28445,1.2845,1.28415,1.28415,113600003.0
2008-10-27 13:20:00,1.28435,1.28435,1.28375,1.28375,222799999.0
2008-10-27 13:21:00,1.28355,1.28405,1.28355,1.28395,354600003.0
2008-10-27 13:22:00,1.28425,1.28545,1.28425,1.2852,827599997.0
2008-10-27 13:23:00,1.2853,1.28635,1.2853,1.28595,791199999.0
2008-10-27 13:24:00,1.288,1.2882,1.2877,1.288,1035400000.0
2008-10-27 13:25:00,1.2862,1.2862,1.28555,1.2856,1035400000.0
2008-10-27 13:26:00,1.2856,1.2858,1.28545,1.2855,897899998.0
2008-10-27 13:27:00,1.2854,1.2855,1.28535,1.28535,545200006.0
2008-10-27 13:28:00,1.28535,1.28535,1.28525,1.28525,423400007.0
2008-10-27 13:29:00,1.2852,1.2852,1.28405,1.2841,669899997.0
2008-10-27 13:30:00,1.2841,1.2841,1.2841,1.2841,148600003.0
2008-10-27 13:31:00,1.2841,1.28425,1.28405,1.2841,513899995.0
2008-10-27 13:32:00,1.2841,1.2841,1.2841,1.2841,133700001.0
2008-10-27 13:33:00,1.2841,1.2841,1.2841,1.2841,50799999.0
2008-10-27 13:34:00,1.2841,1.28465,1.2841,1.28465,366100003.0
2008-10-27 13:35:00,1.28428,1.28455,1.28395,1.28455,24800000.0
2008-10-27 13:36:00,1.2848,1.2848,1.2848,1.2848,1067400000.0
2008-10-27 13:37:00,1.2848,1.2863,1.2848,1.2857,1552500011.0
2008-10-27 13:38:00,1.28585,1.2863,1.28565,1.2859,1407000003.0
2008-10-27 13:39:00,1.286,1.28655,1.286,1.28655,444700000.0
2008-10-27 13:40:00,1.2865,1.2865,1.28645,1.28645,87599998.0
2008-10-27 13:41:00,1.2865,1.2868,1.2865,1.28665,499500004.0
2008-10-27 13:42:00,1.2866,1.28715,1.2866,1.2869,1925500011.0
2008-10-27 13:43:00,1.28735,1.2877,1.28735,1.2874,803700001.0
2008-10-27 13:44:00,1.28735,1.2876,1.2873,1.2876,1001200002.0
2008-10-27 13:45:00,1.28785,1.28835,1.2875,1.2875,1140800016.0
2008-10-27 13:46:00,1.28755,1.2879,1.28745,1.2879,569600003.0
2008-10-27 13:47:00,1.28795,1.288,1.2876,1.28785,515000000.0
2008-10-27 13:48:00,1.28785,1.2881,1.2878,1.28805,700700006.0
2008-10-27 13:49:00,1.2881,1.2881,1.2876,1.28785,1229999991.0
2008-10-27 13:50:00,1.28748,1.28786,1.28746,1.28767,149500000.0
2008-10-27 13:51:00,1.28775,1.28775,1.2876,1.2876,510100013.0
2008-10-27 13:52:00,1.2879,1.28795,1.28765,1.2878,674600005.0
2008-10-27 13:53:00,1.2878,1.28815,1.2877,1.2878,716000009.0
2008-10-27 13:54:00,1.2878,1.28865,1.2878,1.28845,549300004.0
2008-10-27 13:55:00,1.2824,1.2824,1.2817,1.2817,474799999.0
2008-10-27 13:56:00,1.28845,1.2893,1.28845,1.28925,474799999.0
2008-10-27 13:57:00,1.28925,1.2904,1.28925,1.2903,1413200006.0
2008-10-27 13:58:00,1.29,1.29055,1.2899,1.29055,1680500000.0
2008-10-27 13:59:00,1.29055,1.29055,1.2899,1.29015,1184799989.0
2008-10-27 14:00:00,1.29015,1.2903,1.28925,1.28945,1570499996.0
2008-10-27 14:01:00,1.28945,1.28965,1.28935,1.28965,1213699991.0
2008-10-27 14:02:00,1.28985,1.2902,1.28985,1.2901,765199999.0
2008-10-27 14:03:00,1.29005,1.29025,1.28875,1.28995,1264600006.0
2008-10-27 14:04:00,1.2821,1.2821,1.2815,1.282,1228899996.0
2008-10-27 14:05:00,1.2891,1.28995,1.289,1.28995,1228899996.0
2008-10-27 14:06:00,1.28995,1.28995,1.2896,1.2896,313799994.0
2008-10-27 14:07:00,1.2896,1.2899,1.2894,1.2899,371399997.0
2008-10-27 14:08:00,1.2901,1.29035,1.29005,1.29015,502000003.0
2008-10-27 14:09:00,1.29005,1.2902,1.28995,1.2901,414000000.0
2008-10-27 14:10:00,1.2901,1.29025,1.29005,1.29005,616300009.0
2008-10-27 14:11:00,1.29005,1.29005,1.28985,1.2899,450400002.0
2008-10-27 14:12:00,1.2899,1.2899,1.2897,1.2897,1048799995.0
2008-10-27 14:13:00,1.2895,1.2895,1.28935,1.28935,335400002.0
2008-10-27 14:14:00,1.28935,1.28945,1.2889,1.2889,1001500007.0
2008-10-27 14:15:00,1.2889,1.2891,1.2889,1.28905,210700001.0
2008-10-27 14:16:00,1.28895,1.28895,1.28895,1.28895,144000000.0
2008-10-27 14:17:00,1.28895,1.28895,1.2889,1.2889,201800004.0
2008-10-27 14:18:00,1.2889,1.2889,1.2888,1.2888,782399986.0
2008-10-27 14:19:00,1.2888,1.2888,1.2888,1.2888,188000000.0
2008-10-27 14:20:00,1.2888,1.2888,1.28835,1.28835,1483800005.0
2008-10-27 14:21:00,1.28835,1.28845,1.288,1.28805,1295699991.0
2008-10-27 14:22:00,1.288,1.288,1.28695,1.2873,1145600001.0
2008-10-27 14:23:00,1.2873,1.2879,1.28725,1.28765,1377999994.0
2008-10-27 14:24:00,1.28785,1.28815,1.2875,1.28795,1760599992.0
2008-10-27 14:25:00,1.2879,1.2879,1.28735,1.2875,1889999990.0
2008-10-27 14:26:00,1.28755,1.28755,1.2858,1.28595,1627699987.0
2008-10-27 14:27:00,1.2815,1.2817,1.2815,1.2817,1961599996.0
2008-10-27 14:28:00,1.2852,1.2856,1.285,1.28515,1961599996.0
2008-10-27 14:29:00,1.28525,1.28535,1.2843,1.2843,1557899990.0
2008-10-27 14:30:00,1.2818,1.2821,1.2816,1.2817,1907500005.0
2008-10-27 14:31:00,1.284,1.2843,1.2835,1.28395,1907500005.0
2008-10-27 14:32:00,1.2839,1.284,1.2834,1.2836,704199995.0
2008-10-27 14:33:00,1.2819,1.2828,1.2818,1.2827,1703100013.0
2008-10-27 14:34:00,1.28245,1.28265,1.2821,1.2822,1703100013.0
2008-10-27 14:35:00,1.28225,1.28225,1.28165,1.282,1921999992.0
2008-10-27 14:36:00,1.2821,1.2824,1.28155,1.2817,1859600006.0
2008-10-27 14:37:00,1.2818,1.28205,1.28165,1.28165,1601499995.0
2008-10-27 14:38:00,1.2817,1.2819,1.28155,1.28155,1739599996.0
2008-10-27 14:39:00,1.2816,1.2817,1.2811,1.2813,1137000002.0
2008-10-27 14:40:00,1.2814,1.282,1.2812,1.2819,1498400003.0
2008-10-27 14:41:00,1.2819,1.2823,1.2819,1.28215,1337099996.0
2008-10-27 14:42:00,1.28225,1.28255,1.2821,1.28235,794400012.0
2008-10-27 14:43:00,1.2824,1.2829,1.2824,1.2827,1558499996.0
2008-10-27 14:44:00,1.28265,1.2828,1.28245,1.2827,1254999989.0
2008-10-27 14:45:00,1.2827,1.2829,1.28265,1.2828,1563699984.0
2008-10-27 14:46:00,1.2828,1.2828,1.2825,1.28255,610500000.0
2008-10-27 14:47:00,1.28255,1.28255,1.2823,1.28245,1664699997.0
2008-10-27 14:48:00,1.2824,1.2827,1.2824,1.2827,775299998.0
2008-10-27 14:49:00,1.2827,1.28275,1.282,1.28225,1365899997.0
2008-10-27 14:50:00,1.2823,1.2824,1.28205,1.2821,1089500010.0
2008-10-27 14:51:00,1.28215,1.2824,1.28185,1.2822,832900007.0
2008-10-27 14:52:00,1.2822,1.28245,1.28215,1.28245,439000004.0
2008-10-27 14:53:00,1.2824,1.28245,1.2823,1.2823,697799995.0
2008-10-27 14:54:00,1.28235,1.2824,1.2823,1.2824,212999996.0
2008-10-27 14:55:00,1.2824,1.2824,1.28185,1.2819,832099993.0
2008-10-27 14:56:00,1.2819,1.28195,1.2819,1.2819,743899999.0
2008-10-27 14:57:00,1.2819,1.28205,1.28165,1.28175,1665200004.0
2008-10-27 14:58:00,1.279,1.2803,1.2789,1.2803,595100008.0
2008-10-27 14:59:00,1.2802,1.2802,1.2795,1.2796,595100008.0
2008-10-27 15:00:00,1.2797,1.2797,1.279,1.279,595100008.0
2008-10-27 15:01:00,1.2791,1.2791,1.279,1.279,595100008.0
2008-10-27 15:02:00,1.28105,1.28105,1.28065,1.2808,595100008.0
2008-10-27 15:03:00,1.28085,1.2822,1.28085,1.2821,1646600005.0
2008-10-27 15:04:00,1.28205,1.2821,1.2817,1.28185,735200024.0
2008-10-27 15:05:00,1.28185,1.28225,1.2817,1.2819,1019799991.0
2008-10-27 15:06:00,1.2819,1.2819,1.28105,1.28135,1321100001.0
2008-10-27 15:07:00,1.2814,1.2815,1.2809,1.2809,1301200013.0
2008-10-27 15:08:00,1.2809,1.281,1.2808,1.2809,1277999992.0
2008-10-27 15:09:00,1.281,1.28155,1.281,1.28155,360299998.0
2008-10-27 15:10:00,1.2815,1.28195,1.2814,1.28195,1737500004.0
2008-10-27 15:11:00,1.282,1.28205,1.28125,1.28165,1040599996.0
2008-10-27 15:12:00,1.28165,1.2817,1.28085,1.28145,1263100001.0
2008-10-27 15:13:00,1.2815,1.2816,1.28145,1.28145,649099991.0
2008-10-27 15:14:00,1.2815,1.28165,1.28145,1.28165,846699992.0
2008-10-27 15:15:00,1.2816,1.28195,1.2814,1.28175,1595600000.0
2008-10-27 15:16:00,1.28175,1.28195,1.2816,1.28195,756300013.0
2008-10-27 15:17:00,1.28195,1.28205,1.2815,1.28155,1986999980.0
2008-10-27 15:18:00,1.2817,1.28185,1.28155,1.2817,870600018.0
2008-10-27 15:19:00,1.28175,1.2818,1.2816,1.2818,814400007.0
2008-10-27 15:20:00,1.2818,1.2822,1.28175,1.282,1786500008.0
2008-10-27 15:21:00,1.282,1.28205,1.28155,1.2817,1166800003.0
2008-10-27 15:22:00,1.2816,1.28175,1.2815,1.28165,1455100004.0
2008-10-27 15:23:00,1.28165,1.2817,1.28155,1.28155,516900008.0
2008-10-27 15:24:00,1.2816,1.2817,1.2816,1.28165,334300004.0
2008-10-27 15:25:00,1.28175,1.28175,1.28085,1.2814,1335000010.0
2008-10-27 15:26:00,1.28145,1.2815,1.28145,1.2815,144499995.0
2008-10-27 15:27:00,1.28155,1.2816,1.2815,1.28155,575899997.0
2008-10-27 15:28:00,1.28155,1.28175,1.28145,1.28155,469700006.0
2008-10-27 15:29:00,1.2817,1.2818,1.28155,1.2817,1191600002.0
2008-10-27 15:30:00,1.2817,1.2821,1.28165,1.2817,1719700011.0
2008-10-27 15:31:00,1.2817,1.28225,1.2817,1.28225,1049499992.0
2008-10-27 15:32:00,1.28235,1.2824,1.2821,1.2824,1263000001.0
2008-10-27 15:33:00,1.2824,1.2828,1.2824,1.2826,1172000010.0
2008-10-27 15:34:00,1.2826,1.2826,1.2817,1.28225,1780500006.0
2008-10-27 15:35:00,1.2844,1.2847,1.284,1.2846,1656100021.0
2008-10-27 15:36:00,1.28305,1.28345,1.283,1.2834,1656100021.0
2008-10-27 15:37:00,1.28335,1.2844,1.2833,1.28395,1931599993.0
2008-10-27 15:38:00,1.28395,1.284,1.2836,1.28365,590299999.0
2008-10-27 15:39:00,1.2837,1.2838,1.2816,1.28165,1659299993.0
2008-10-27 15:40:00,1.28165,1.28315,1.28165,1.28305,2052100000.0
2008-10-27 15:41:00,1.283,1.283,1.28245,1.2825,1301600007.0
2008-10-27 15:42:00,1.2825,1.2825,1.282,1.28225,1318500000.0
2008-10-27 15:43:00,1.28225,1.28235,1.2814,1.28165,1377400005.0
2008-10-27 15:44:00,1.2849,1.2855,1.2848,1.2853,607599990.0
2008-10-27 15:45:00,1.2809,1.2811,1.2809,1.2811,607599990.0
2008-10-27 15:46:00,1.28115,1.28215,1.28115,1.28215,1672199997.0
2008-10-27 15:47:00,1.28215,1.28225,1.2813,1.2815,1511299997.0
2008-10-27 15:48:00,1.2837,1.2841,1.2836,1.2838,1395599994.0
2008-10-27 15:49:00,1.2815,1.2815,1.28005,1.28005,1395599994.0
2008-10-27 15:50:00,1.284,1.2843,1.2838,1.284,1333499997.0
2008-10-27 15:51:00,1.2839,1.2844,1.2839,1.2844,1333499997.0
2008-10-27 15:52:00,1.27885,1.2789,1.2781,1.2783,1333499997.0
2008-10-27 15:53:00,1.284,1.2843,1.284,1.2843,2027800001.0
2008-10-27 15:54:00,1.2842,1.2846,1.2842,1.2845,2027800001.0
2008-10-27 15:55:00,1.2784,1.2791,1.27815,1.2791,2027800001.0
2008-10-27 15:56:00,1.27905,1.2793,1.27895,1.27905,1749100002.0
2008-10-27 15:57:00,1.27905,1.27915,1.27895,1.2791,1433600013.0
2008-10-27 15:58:00,1.2791,1.28025,1.2791,1.28025,2053100001.0
2008-10-27 15:59:00,1.28025,1.28025,1.27955,1.2798,971599996.0
2008-10-27 16:00:00,1.2798,1.2798,1.27915,1.2792,686500001.0
2008-10-27 16:01:00,1.2792,1.2792,1.27895,1.27905,839400010.0
2008-10-27 16:02:00,1.27905,1.27905,1.27845,1.27845,1531599995.0
2008-10-27 16:03:00,1.27855,1.2789,1.27855,1.2788,1113300002.0
2008-10-27 16:04:00,1.2787,1.2788,1.2776,1.27765,2112699996.0
2008-10-27 16:05:00,1.27775,1.27815,1.27775,1.278,2115800009.0
2008-10-27 16:06:00,1.278,1.2781,1.2776,1.2776,934299999.0
2008-10-27 16:07:00,1.27765,1.2785,1.27765,1.27835,1799400005.0
2008-10-27 16:08:00,1.2862,1.2868,1.2862,1.2865,1038399997.0
2008-10-27 16:09:00,1.2785,1.2788,1.2783,1.2788,1038399997.0
2008-10-27 16:10:00,1.2788,1.27895,1.2788,1.2789,1820099996.0
2008-10-27 16:11:00,1.2859,1.2862,1.2859,1.286,1822200009.0
2008-10-27 16:12:00,1.2861,1.2861,1.2855,1.2855,1822200009.0
2008-10-27 16:13:00,1.27985,1.281,1.27985,1.28085,1822200009.0
2008-10-27 16:14:00,1.281,1.2814,1.2808,1.2814,2007100023.0
2008-10-27 16:15:00,1.2815,1.28265,1.2815,1.28215,1343000003.0
2008-10-27 16:16:00,1.2851,1.2854,1.2851,1.2853,424570541.0
2008-10-27 16:17:00,1.2824,1.2824,1.2821,1.2821,424570541.0
2008-10-27 16:18:00,1.2852,1.2853,1.2849,1.2853,1863699997.0
2008-10-27 16:19:00,1.2854,1.2856,1.2853,1.2854,1863699997.0
2008-10-27 16:20:00,1.2855,1.2855,1.285,1.285,1863699997.0
2008-10-27 16:21:00,1.2851,1.2852,1.2848,1.2848,1863699997.0
2008-10-27 16:22:00,1.2849,1.2852,1.2849,1.2852,1863699997.0
2008-10-27 16:23:00,1.2853,1.2857,1.2853,1.2857,1863699997.0
2008-10-27 16:24:00,1.2856,1.2856,1.2855,1.2856,1863699997.0
2008-10-27 16:25:00,1.2846,1.2846,1.2844,1.2846,1863699997.0
2008-10-27 16:26:00,1.2846,1.2846,1.28425,1.28445,1506099995.0
2008-10-27 16:27:00,1.2853,1.2853,1.2853,1.2853,1093899996.0
2008-10-27 16:28:00,1.2839,1.28405,1.28375,1.284,1093899996.0
2008-10-27 16:29:00,1.28395,1.28395,1.28265,1.28275,876300006.0
2008-10-27 16:30:00,1.28265,1.283,1.28255,1.2829,1567699990.0
2008-10-27 16:31:00,1.28275,1.2836,1.28275,1.2836,1590999995.0
2008-10-27 16:32:00,1.28355,1.2837,1.2835,1.28355,1413399995.0
2008-10-27 16:33:00,1.2836,1.28365,1.28315,1.28325,1483779816.0
2008-10-27 16:34:00,1.28325,1.2843,1.28305,1.28425,1781100003.0
2008-10-27 16:35:00,1.284,1.28465,1.28395,1.28445,1299199987.0
2008-10-27 16:36:00,1.2892,1.2894,1.2889,1.2892,1707199997.0
2008-10-27 16:37:00,1.28385,1.2846,1.28385,1.28455,1707199997.0
2008-10-27 16:38:00,1.2843,1.2846,1.28405,1.2841,1599200006.0
2008-10-27 16:39:00,1.2842,1.2845,1.2842,1.2845,784000000.0
2008-10-27 16:40:00,1.2904,1.2912,1.2902,1.2909,2069399990.0
2008-10-27 16:41:00,1.2908,1.2922,1.2907,1.2918,2069399990.0
2008-10-27 16:42:00,1.28495,1.28625,1.28465,1.28485,2069399990.0
2008-10-27 16:43:00,1.28495,1.2854,1.28455,1.28475,1390300004.0
2008-10-27 16:44:00,1.28485,1.28555,1.28475,1.2853,811900006.0
2008-10-27 16:45:00,1.2853,1.28535,1.2852,1.2852,911400017.0
2008-10-27 16:46:00,1.2852,1.2852,1.2846,1.2846,970099993.0
2008-10-27 16:47:00,1.28455,1.28455,1.2832,1.28365,1485599995.0
2008-10-27 16:48:00,1.2836,1.28405,1.2836,1.2839,1423699983.0
2008-10-27 16:49:00,1.2837,1.2842,1.28355,1.2841,1124800012.0
2008-10-27 16:50:00,1.2841,1.28415,1.2838,1.28395,1362899992.0
2008-10-27 16:51:00,1.284,1.2844,1.2839,1.2839,2039600014.0
2008-10-27 16:52:00,1.284,1.2841,1.28375,1.2839,414100003.0
2008-10-27 16:53:00,1.28405,1.2843,1.28405,1.2843,455299999.0
2008-10-27 16:54:00,1.2843,1.28455,1.2842,1.28445,1706499989.0
2008-10-27 16:55:00,1.28455,1.2854,1.28455,1.28535,1653799998.0
2008-10-27 16:56:00,1.28535,1.28555,1.2853,1.2854,816799995.0
2008-10-27 16:57:00,1.28555,1.2864,1.2855,1.28635,1622000000.0
2008-10-27 16:58:00,1.2906,1.2906,1.2904,1.2906,1874700001.0
2008-10-27 16:59:00,1.2907,1.294,1.2907,1.2936,1874700001.0
2008-10-27 17:00:00,1.2935,1.2936,1.2923,1.2926,1874700001.0
2008-10-27 17:01:00,1.2925,1.2927,1.2921,1.2921,1874700001.0
2008-10-27 17:02:00,1.292,1.2927,1.292,1.292,1874700001.0
2008-10-27 17:03:00,1.28635,1.28655,1.28625,1.28625,1874700001.0
2008-10-27 17:04:00,1.28615,1.2866,1.28575,1.2864,1554844341.0
2008-10-27 17:05:00,1.2918,1.2918,1.2911,1.2917,1226099996.0
2008-10-27 17:06:00,1.28605,1.2865,1.2859,1.2865,1226099996.0
2008-10-27 17:07:00,1.2865,1.2866,1.28615,1.28625,852199996.0
2008-10-27 17:08:00,1.28635,1.28675,1.2863,1.2865,1486400003.0
2008-10-27 17:09:00,1.2865,1.2865,1.28595,1.28595,1608600004.0
2008-10-27 17:10:00,1.286,1.28605,1.2859,1.28605,699399997.0
2008-10-27 17:11:00,1.28605,1.28615,1.28585,1.286,676099998.0
2008-10-27 17:12:00,1.28605,1.28605,1.2853,1.2853,620499991.0
2008-10-27 17:13:00,1.28535,1.28545,1.28525,1.28525,1114799990.0
2008-10-27 17:14:00,1.2918,1.2919,1.2916,1.2917,1492399999.0
2008-10-27 17:15:00,1.28475,1.2851,1.28475,1.28485,1492399999.0
2008-10-27 17:16:00,1.28495,1.2854,1.28495,1.2853,920800004.0
2008-10-27 17:17:00,1.28508,1.28508,1.28476,1.28506,63700000.0
2008-10-27 17:18:00,1.28525,1.28525,1.2849,1.2852,1463789109.0
2008-10-27 17:19:00,1.2853,1.28565,1.2853,1.2854,433200002.0
2008-10-27 17:20:00,1.2854,1.28545,1.2849,1.2849,1045871451.0
2008-10-27 17:21:00,1.285,1.285,1.2848,1.2848,1469799989.0
2008-10-27 17:22:00,1.2849,1.28525,1.2849,1.28525,382300000.0
2008-10-27 17:23:00,1.28525,1.28565,1.28525,1.28565,846600002.0
2008-10-27 17:24:00,1.28565,1.2857,1.28565,1.2857,140400002.0
2008-10-27 17:25:00,1.28565,1.28575,1.28495,1.2851,756300005.0
2008-10-27 17:26:00,1.2851,1.2853,1.2851,1.2853,398900006.0
2008-10-27 17:27:00,1.2854,1.2854,1.28535,1.28535,173800004.0
2008-10-27 17:28:00,1.28525,1.28595,1.2852,1.28595,856500019.0
2008-10-27 17:29:00,1.2859,1.28595,1.28555,1.28595,1148399998.0
2008-10-27 17:30:00,1.28605,1.2863,1.28605,1.2861,583499996.0
2008-10-27 17:31:00,1.28615,1.28645,1.2861,1.2864,874799999.0
2008-10-27 17:32:00,1.2953,1.2953,1.295,1.2951,2020699988.0
2008-10-27 17:33:00,1.28725,1.2877,1.28705,1.2877,2020699988.0
2008-10-27 17:34:00,1.2942,1.2942,1.2936,1.2939,2127300020.0
2008-10-27 17:35:00,1.28905,1.2896,1.2889,1.28915,2127300020.0
2008-10-27 17:36:00,1.2933,1.2933,1.2924,1.2925,1221500005.0
2008-10-27 17:37:00,1.2924,1.2933,1.2924,1.2927,1221500005.0
2008-10-27 17:38:00,1.2928,1.293,1.2926,1.2927,1221500005.0
2008-10-27 17:39:00,1.2901,1.2903,1.28995,1.2903,1221500005.0
2008-10-27 17:40:00,1.2933,1.2933,1.2929,1.2929,1227899977.0
2008-10-27 17:41:00,1.2931,1.2933,1.2926,1.293,1227899977.0
2008-10-27 17:42:00,1.2929,1.2929,1.2922,1.2923,1227899977.0
2008-10-27 17:43:00,1.29195,1.29195,1.2913,1.2915,1227899977.0
2008-10-27 17:44:00,1.2915,1.2915,1.29,1.2902,1686999991.0
2008-10-27 17:45:00,1.2904,1.29045,1.2902,1.2904,2138599999.0
2008-10-27 17:46:00,1.2905,1.2905,1.2903,1.29035,1091500002.0
2008-10-27 17:47:00,1.29035,1.2905,1.2903,1.2905,698499996.0
2008-10-27 17:48:00,1.29045,1.29145,1.29045,1.29115,1240199993.0
2008-10-27 17:49:00,1.29115,1.29115,1.29075,1.2909,1608500007.0
2008-10-27 17:50:00,1.29095,1.29105,1.2907,1.2907,1285399993.0
2008-10-27 17:51:00,1.2915,1.2916,1.2912,1.2912,1191099999.0
2008-10-27 17:52:00,1.29075,1.2913,1.29075,1.29105,1191099999.0
2008-10-27 17:53:00,1.29105,1.29115,1.2909,1.2909,943799994.0
2008-10-27 17:54:00,1.29095,1.29105,1.2908,1.291,1020599998.0
2008-10-27 17:55:00,1.291,1.2913,1.2906,1.2909,1260500000.0
2008-10-27 17:56:00,1.2896,1.2897,1.2887,1.2889,1657199989.0
2008-10-27 17:57:00,1.2904,1.2907,1.2904,1.29055,1657199989.0
2008-10-27 17:58:00,1.29055,1.29065,1.29045,1.29065,956200001.0
2008-10-27 17:59:00,1.2873,1.2877,1.2872,1.2877,1226199996.0
2008-10-27 18:00:00,1.2878,1.288,1.2877,1.2878,1226199996.0
2008-10-27 18:01:00,1.2877,1.2877,1.2865,1.2865,1226199996.0
2008-10-27 18:02:00,1.2866,1.2878,1.2866,1.2869,1226199996.0
2008-10-27 18:03:00,1.29185,1.29195,1.29145,1.2919,1226199996.0
2008-10-27 18:04:00,1.2919,1.292,1.29145,1.2917,1372600001.0
2008-10-27 18:05:00,1.29165,1.29185,1.2911,1.29185,1364900007.0
2008-10-27 18:06:00,1.29185,1.29195,1.29145,1.2919,1253400003.0
2008-10-27 18:07:00,1.2919,1.2922,1.2919,1.292,612400002.0
2008-10-27 18:08:00,1.29205,1.2921,1.2918,1.2918,284800007.0
2008-10-27 18:09:00,1.2876,1.2882,1.2873,1.2873,1421900000.0
2008-10-27 18:10:00,1.2872,1.2879,1.2868,1.2876,1421900000.0
2008-10-27 18:11:00,1.2878,1.2882,1.2876,1.288,1421900000.0
2008-10-27 18:12:00,1.29105,1.29185,1.29105,1.29185,1421900000.0
2008-10-27 18:13:00,1.292,1.29255,1.29175,1.29175,2008300008.0
2008-10-27 18:14:00,1.2917,1.2918,1.2915,1.29165,1501800014.0
2008-10-27 18:15:00,1.2918,1.2918,1.29165,1.29175,483700005.0
2008-10-27 18:16:00,1.29175,1.2918,1.29155,1.2918,330900004.0
2008-10-27 18:17:00,1.2919,1.2924,1.2917,1.2924,236200000.0
2008-10-27 18:18:00,1.2924,1.29245,1.292,1.2923,65800000.0
2008-10-27 18:19:00,1.29215,1.29255,1.29215,1.29225,152800000.0
2008-10-27 18:20:00,1.2924,1.2924,1.29215,1.29215,214199998.0
2008-10-27 18:21:00,1.29215,1.2924,1.29185,1.29205,138800000.0
2008-10-27 18:22:00,1.29205,1.29245,1.29205,1.29225,90000000.0
2008-10-27 18:23:00,1.29235,1.2925,1.2922,1.29245,54200000.0
2008-10-27 18:24:00,1.2925,1.2946,1.29245,1.2946,148000000.0
2008-10-27 18:25:00,1.295,1.2963,1.295,1.2962,219800000.0
2008-10-27 18:26:00,1.2962,1.2962,1.29565,1.2958,204600000.0
2008-10-27 18:27:00,1.2958,1.2962,1.2956,1.29595,135000000.0
2008-10-27 18:28:00,1.29595,1.29625,1.2957,1.2958,216000000.0
2008-10-27 18:29:00,1.29575,1.29665,1.29575,1.2962,268200000.0
2008-10-27 18:30:00,1.29625,1.29695,1.29615,1.29615,194000000.0
2008-10-27 18:31:00,1.2958,1.2959,1.2952,1.29525,218800000.0
2008-10-27 18:32:00,1.29515,1.29515,1.2951,1.29515,25400000.0
2008-10-27 18:33:00,1.2952,1.2952,1.294,1.2942,105800000.0
2008-10-27 18:34:00,1.29415,1.2942,1.2935,1.29395,158400000.0
2008-10-27 18:35:00,1.2937,1.29385,1.2931,1.2934,73000000.0
2008-10-27 18:36:00,1.2933,1.2933,1.29235,1.29255,170400000.0
2008-10-27 18:37:00,1.29255,1.29345,1.29245,1.29285,77200000.0
2008-10-27 18:38:00,1.29295,1.293,1.29255,1.293,160200000.0
2008-10-27 18:39:00,1.293,1.2933,1.29275,1.29325,120000000.0
2008-10-27 18:40:00,1.2933,1.2933,1.2929,1.29295,47200000.0
2008-10-27 18:41:00,1.29315,1.29335,1.29255,1.29295,213800000.0
2008-10-27 18:42:00,1.2929,1.2929,1.2921,1.29215,83600000.0
2008-10-27 18:43:00,1.2921,1.2921,1.2902,1.2902,255900000.0
2008-10-27 18:44:00,1.29045,1.2908,1.28935,1.2902,274200000.0
2008-10-27 18:45:00,1.2903,1.2907,1.29025,1.2903,123200000.0
2008-10-27 18:46:00,1.2903,1.2906,1.2901,1.2904,130000000.0
2008-10-27 18:47:00,1.2904,1.29145,1.2904,1.2914,173400000.0
2008-10-27 18:48:00,1.29135,1.2915,1.29115,1.29125,72200000.0
2008-10-27 18:49:00,1.29125,1.2922,1.2912,1.2922,147600000.0
2008-10-27 18:50:00,1.29195,1.29205,1.29145,1.2915,192200000.0
2008-10-27 18:51:00,1.2916,1.29165,1.29115,1.2912,157000004.0
2008-10-27 18:52:00,1.2913,1.2913,1.2902,1.2903,239400000.0
2008-10-27 18:53:00,1.2903,1.29055,1.28965,1.28965,211400000.0
2008-10-27 18:54:00,1.2897,1.28985,1.28905,1.2895,136200000.0
2008-10-27 18:55:00,1.28935,1.28965,1.2891,1.2894,166300000.0
2008-10-27 18:56:00,1.2894,1.28975,1.2886,1.2888,248400000.0
2008-10-27 18:57:00,1.2886,1.28865,1.2868,1.28755,369399999.0
2008-10-27 18:58:00,1.2875,1.2879,1.2871,1.2873,178200000.0
2008-10-27 18:59:00,1.2873,1.28785,1.28715,1.2877,273000000.0
2008-10-27 19:00:00,1.2879,1.2882,1.28765,1.28765,91200000.0
2008-10-27 19:01:00,1.28775,1.28775,1.28645,1.2865,127600000.0
2008-10-27 19:02:00,1.2866,1.2877,1.28645,1.28665,245800000.0
2008-10-27 19:03:00,1.2868,1.28715,1.28675,1.28695,124800000.0
2008-10-27 19:04:00,1.28695,1.28725,1.2868,1.2869,40600000.0
2008-10-27 19:05:00,1.2869,1.28705,1.28655,1.28655,94600000.0
2008-10-27 19:06:00,1.28675,1.28685,1.28565,1.28565,73400000.0
2008-10-27 19:07:00,1.28555,1.28675,1.28505,1.28675,124700000.0
2008-10-27 19:08:00,1.28625,1.2876,1.28625,1.28745,233200000.0
2008-10-27 19:09:00,1.28765,1.288,1.2873,1.2873,137800000.0
2008-10-27 19:10:00,1.2867,1.28785,1.2867,1.2876,123000000.0
2008-10-27 19:11:00,1.28785,1.28815,1.2875,1.28805,157400000.0
2008-10-27 19:12:00,1.288,1.2885,1.28775,1.28845,103000000.0
2008-10-27 19:13:00,1.28855,1.28925,1.2885,1.2892,123200000.0
2008-10-27 19:14:00,1.28935,1.29025,1.2892,1.2894,236400000.0
2008-10-27 19:15:00,1.2894,1.29005,1.2894,1.2896,134000000.0
2008-10-27 19:16:00,1.2896,1.2898,1.28945,1.28965,74800000.0
2008-10-27 19:17:00,1.2897,1.2897,1.2894,1.2896,109400000.0
2008-10-27 19:18:00,1.28965,1.28965,1.288,1.28855,254500000.0
2008-10-27 19:19:00,1.28855,1.28885,1.28815,1.28875,142400000.0
2008-10-27 19:20:00,1.28875,1.28875,1.28725,1.2878,195200000.0
2008-10-27 19:21:00,1.2879,1.2883,1.2876,1.288,142400000.0
2008-10-27 19:22:00,1.288,1.2881,1.288,1.2881,58000000.0
2008-10-27 19:23:00,1.28805,1.2881,1.28785,1.288,66600000.0
2008-10-27 19:24:00,1.28795,1.288,1.2868,1.28715,171200000.0
2008-10-27 19:25:00,1.2871,1.28725,1.2863,1.2863,115200000.0
2008-10-27 19:26:00,1.2863,1.28645,1.2859,1.2859,51800000.0
2008-10-27 19:27:00,1.2858,1.2858,1.28575,1.2858,42200000.0
2008-10-27 19:28:00,1.28575,1.286,1.2852,1.28555,171200000.0
2008-10-27 19:29:00,1.2855,1.28585,1.2854,1.28585,132400000.0
2008-10-27 19:30:00,1.28595,1.28605,1.2856,1.2857,94800000.0
2008-10-27 19:31:00,1.2856,1.2856,1.28505,1.28515,75400000.0
2008-10-27 19:32:00,1.28515,1.28515,1.2849,1.2851,55200000.0
2008-10-27 19:33:00,1.28515,1.2854,1.285,1.2853,136000000.0
2008-10-27 19:34:00,1.28525,1.28525,1.285,1.285,48600000.0
2008-10-27 19:35:00,1.285,1.2857,1.28495,1.28545,151500000.0
2008-10-27 19:36:00,1.2854,1.28545,1.28495,1.28495,33800000.0
2008-10-27 19:37:00,1.2851,1.28535,1.28505,1.28525,85200000.0
2008-10-27 19:38:00,1.2854,1.2854,1.2844,1.28475,143200000.0
2008-10-27 19:39:00,1.2848,1.28485,1.2846,1.2846,68800000.0
2008-10-27 19:40:00,1.2846,1.2846,1.28285,1.28325,162000000.0
2008-10-27 19:41:00,1.2833,1.28365,1.28325,1.28345,168100000.0
2008-10-27 19:42:00,1.2835,1.28375,1.28295,1.2832,249800000.0
2008-10-27 19:43:00,1.28325,1.28335,1.283,1.28305,272600000.0
2008-10-27 19:44:00,1.28305,1.28305,1.2825,1.2825,261600000.0
2008-10-27 19:45:00,1.2825,1.28275,1.28225,1.2826,122300000.0
2008-10-27 19:46:00,1.28265,1.2834,1.28265,1.2833,132000000.0
2008-10-27 19:47:00,1.2833,1.2834,1.2831,1.2832,134600000.0
2008-10-27 19:48:00,1.28315,1.28345,1.283,1.28345,221800000.0
2008-10-27 19:49:00,1.2835,1.28365,1.2833,1.2835,161600000.0
2008-10-27 19:50:00,1.2835,1.2836,1.28305,1.28335,217600000.0
2008-10-27 19:51:00,1.28345,1.2835,1.2834,1.28345,22000000.0
2008-10-27 19:52:00,1.28365,1.2853,1.28365,1.2852,106600000.0
2008-10-27 19:53:00,1.28485,1.28545,1.2846,1.28515,181000000.0
2008-10-27 19:54:00,1.28515,1.28515,1.28495,1.28515,60000000.0
2008-10-27 19:55:00,1.28525,1.28585,1.28525,1.2857,124200000.0
2008-10-27 19:56:00,1.2857,1.2862,1.2855,1.2862,87400000.0
2008-10-27 19:57:00,1.28655,1.2869,1.2865,1.2866,127400000.0
2008-10-27 19:58:00,1.2864,1.28655,1.2864,1.28655,15400000.0
2008-10-27 19:59:00,1.2865,1.2865,1.28585,1.286,75800000.0
2008-10-27 20:00:00,1.2861,1.2862,1.28565,1.28595,123800000.0
2008-10-27 20:01:00,1.2859,1.2859,1.2852,1.28585,129600000.0
2008-10-27 20:02:00,1.28585,1.2862,1.2854,1.2859,245000000.0
2008-10-27 20:03:00,1.286,1.2863,1.2857,1.2862,206000000.0
2008-10-27 20:04:00,1.2864,1.2865,1.2864,1.28645,44100000.0
2008-10-27 20:05:00,1.28645,1.28645,1.28635,1.2864,109000000.0
2008-10-27 20:06:00,1.28635,1.28635,1.28635,1.28635,13000000.0
2008-10-27 20:07:00,1.28625,1.2863,1.28625,1.28625,29400000.0
2008-10-27 20:08:00,1.28625,1.28625,1.28525,1.28525,148800000.0
2008-10-27 20:09:00,1.2852,1.2852,1.2839,1.28425,208600000.0
2008-10-27 20:10:00,1.2842,1.28425,1.28305,1.2836,127200000.0
2008-10-27 20:11:00,1.28345,1.28385,1.28325,1.28375,117200000.0
2008-10-27 20:12:00,1.28365,1.28385,1.2826,1.28305,195000000.0
2008-10-27 20:13:00,1.28305,1.2841,1.283,1.28385,176600000.0
2008-10-27 20:14:00,1.28395,1.285,1.28395,1.2842,168200000.0
2008-10-27 20:15:00,1.2843,1.2857,1.2843,1.28505,275000000.0
2008-10-27 20:16:00,1.285,1.286,1.28445,1.28595,189700000.0
2008-10-27 20:17:00,1.2859,1.2872,1.2858,1.2872,167800000.0
2008-10-27 20:18:00,1.2872,1.2879,1.2872,1.2879,144200000.0
2008-10-27 20:19:00,1.28795,1.28835,1.28795,1.28805,58600000.0
2008-10-27 20:20:00,1.288,1.28845,1.288,1.28845,59800000.0
2008-10-27 20:21:00,1.28845,1.29,1.288,1.28925,284900000.0
2008-10-27 20:22:00,1.28925,1.291,1.28895,1.29075,124400000.0
2008-10-27 20:23:00,1.2908,1.29145,1.29035,1.29145,124400000.0
2008-10-27 20:24:00,1.29145,1.29145,1.291,1.2911,62800000.0
2008-10-27 20:25:00,1.29105,1.2914,1.29065,1.2909,155400000.0
2008-10-27 20:26:00,1.2909,1.2909,1.2909,1.2909,29400000.0
2008-10-27 20:27:00,1.2909,1.2915,1.2909,1.2915,45600000.0
2008-10-27 20:28:00,1.2915,1.29325,1.2915,1.29315,105600000.0
2008-10-27 20:29:00,1.29315,1.2932,1.29215,1.29265,170600000.0
2008-10-27 20:30:00,1.29265,1.2933,1.29255,1.29305,126800000.0
2008-10-27 20:31:00,1.29315,1.2938,1.29295,1.2937,122000000.0
2008-10-27 20:32:00,1.2937,1.2937,1.29355,1.2936,36600000.0
2008-10-27 20:33:00,1.2936,1.2937,1.2934,1.2937,43400000.0
2008-10-27 20:34:00,1.29375,1.294,1.29375,1.294,102800000.0
2008-10-27 20:35:00,1.29415,1.29445,1.29335,1.29345,120400000.0
2008-10-27 20:36:00,1.2934,1.2934,1.2923,1.29255,126000000.0
2008-10-27 20:37:00,1.2927,1.29315,1.29265,1.29305,167800000.0
2008-10-27 20:38:00,1.2931,1.29345,1.293,1.2932,84800000.0
2008-10-27 20:39:00,1.2932,1.29365,1.2931,1.29365,87800000.0
2008-10-27 20:40:00,1.2937,1.2937,1.2929,1.293,86400000.0
2008-10-27 20:41:00,1.293,1.293,1.29245,1.29245,59800000.0
2008-10-27 20:42:00,1.29245,1.29255,1.29215,1.2922,161400000.0
2008-10-27 20:43:00,1.29215,1.2922,1.292,1.292,51200000.0
2008-10-27 20:44:00,1.2921,1.2921,1.29135,1.29135,47200000.0
2008-10-27 20:45:00,1.2914,1.29145,1.2914,1.2914,19200000.0
2008-10-27 20:46:00,1.2914,1.29145,1.2911,1.29115,48400000.0
2008-10-27 20:47:00,1.29115,1.29115,1.29045,1.2907,88800000.0
2008-10-27 20:48:00,1.2907,1.2907,1.2902,1.2906,56800000.0
2008-10-27 20:49:00,1.29055,1.29135,1.2903,1.29075,193400000.0
2008-10-27 20:50:00,1.29085,1.2909,1.28985,1.29015,233200000.0
2008-10-27 20:51:00,1.29015,1.29045,1.29005,1.29035,107000000.0
2008-10-27 20:52:00,1.29025,1.29045,1.2901,1.29045,160000000.0
2008-10-27 20:53:00,1.29045,1.2909,1.29045,1.2908,140400000.0
2008-10-27 20:54:00,1.29075,1.2909,1.2869,1.2873,275000000.0
2008-10-27 20:55:00,1.28745,1.28865,1.2867,1.2881,249800000.0
2008-10-27 20:56:00,1.28815,1.2886,1.28815,1.28825,43200000.0
2008-10-27 20:57:00,1.28825,1.2886,1.28825,1.28845,28800000.0
2008-10-27 20:58:00,1.28855,1.28885,1.28855,1.28885,73800000.0
2008-10-27 20:59:00,1.28885,1.28895,1.2888,1.28895,45400000.0
2008-10-27 21:00:00,1.28895,1.2893,1.28875,1.2888,128400000.0
2008-10-27 21:01:00,1.28885,1.28885,1.2878,1.2879,74800000.0
2008-10-27 21:02:00,1.2875,1.2879,1.2873,1.2876,116800000.0
2008-10-27 21:03:00,1.2876,1.2876,1.28725,1.2875,40000000.0
2008-10-27 21:04:00,1.2875,1.2877,1.2875,1.2876,53400000.0
2008-10-27 21:05:00,1.2879,1.2879,1.2877,1.2878,18000000.0
2008-10-27 21:06:00,1.2878,1.28825,1.28775,1.28815,104400000.0
2008-10-27 21:07:00,1.2881,1.2882,1.2881,1.2881,38400000.0
2008-10-27 21:08:00,1.28815,1.28835,1.2879,1.2879,99200000.0
2008-10-27 21:09:00,1.2879,1.28855,1.2878,1.28855,65400000.0
2008-10-27 21:10:00,1.2885,1.2885,1.28825,1.2883,21200000.0
2008-10-27 21:11:00,1.2883,1.2883,1.288,1.288,24000000.0
2008-10-27 21:12:00,1.288,1.288,1.288,1.288,24600000.0
2008-10-27 21:13:00,1.2876,1.2876,1.28635,1.28635,76600000.0
2008-10-27 21:14:00,1.28665,1.28665,1.28615,1.2862,49200000.0
2008-10-27 21:15:00,1.28635,1.2864,1.2858,1.2858,70000000.0
2008-10-27 21:16:00,1.28585,1.2874,1.28585,1.28715,84800000.0
2008-10-27 21:17:00,1.28725,1.2874,1.2865,1.2866,72400000.0
2008-10-27 21:18:00,1.2866,1.28675,1.2864,1.28655,58800000.0
2008-10-27 21:19:00,1.28685,1.28715,1.2866,1.28685,21600000.0
2008-10-27 21:20:00,1.28685,1.287,1.2866,1.2866,67000000.0
2008-10-27 21:21:00,1.28665,1.28665,1.2866,1.2866,20800000.0
2008-10-27 21:22:00,1.28665,1.28665,1.28605,1.28605,50600001.0
2008-10-27 21:23:00,1.2863,1.2865,1.2862,1.2863,78000000.0
2008-10-27 21:24:00,1.2864,1.28655,1.28615,1.2865,158200000.0
2008-10-27 21:25:00,1.28655,1.2867,1.28625,1.2865,81200000.0
2008-10-27 21:26:00,1.28665,1.28665,1.28665,1.28665,3000000.0
2008-10-27 21:27:00,1.2868,1.2868,1.2867,1.2867,2000000.0
2008-10-27 21:28:00,1.2867,1.2867,1.2867,1.2867,9600000.0
2008-10-27 21:29:00,1.28631,1.2865,1.28616,1.28623,117300000.0
2008-10-27 21:30:00,1.2866,1.28685,1.2865,1.28665,22000000.0
2008-10-27 21:31:00,1.2867,1.2869,1.2867,1.2867,16400000.0
2008-10-27 21:32:00,1.28647,1.28655,1.28615,1.28635,71700000.0
2008-10-27 21:33:00,1.2866,1.2866,1.28655,1.28655,33600000.0
2008-10-27 21:34:00,1.28655,1.2868,1.28645,1.2868,55400000.0
2008-10-27 21:35:00,1.2868,1.28745,1.28665,1.2871,179400000.0
2008-10-27 21:36:00,1.2871,1.2872,1.28645,1.287,180000000.0
2008-10-27 21:37:00,1.28705,1.2871,1.2869,1.28695,47400000.0
2008-10-27 21:38:00,1.2869,1.2881,1.2869,1.2879,187600000.0
2008-10-27 21:39:00,1.2879,1.2879,1.2864,1.2864,75800000.0
2008-10-27 21:40:00,1.2868,1.287,1.2868,1.28685,30000000.0
2008-10-27 21:41:00,1.2868,1.287,1.2861,1.2862,110200000.0
2008-10-27 21:42:00,1.2861,1.28645,1.28605,1.28605,51400000.0
2008-10-27 21:43:00,1.28605,1.28605,1.28575,1.2859,42400000.0
2008-10-27 21:44:00,1.28595,1.28605,1.28575,1.2859,55800000.0
2008-10-27 21:45:00,1.286,1.286,1.286,1.286,4800000.0
2008-10-27 21:46:00,1.28558,1.28584,1.28554,1.28584,47700000.0
2008-10-27 21:47:00,1.28579,1.28579,1.28544,1.28557,15600000.0
2008-10-27 21:48:00,1.28595,1.2869,1.2859,1.2869,80000000.0
2008-10-27 21:49:00,1.2868,1.2872,1.2863,1.2864,118800000.0
2008-10-27 21:50:00,1.2865,1.2875,1.2865,1.28745,99000000.0
2008-10-27 21:51:00,1.28745,1.2875,1.287,1.2871,36800000.0
2008-10-27 21:52:00,1.28735,1.28745,1.2871,1.2872,62000000.0
2008-10-27 21:53:00,1.2871,1.2871,1.2869,1.2869,32400000.0
2008-10-27 21:54:00,1.2868,1.2868,1.2868,1.2868,15600000.0
2008-10-27 21:55:00,1.2868,1.2876,1.2868,1.28755,32600000.0
2008-10-27 21:56:00,1.28755,1.28795,1.28755,1.28765,138200000.0
2008-10-27 21:57:00,1.28765,1.2877,1.28755,1.28755,61600000.0
2008-10-27 21:58:00,1.2876,1.28805,1.28745,1.2879,99200000.0
2008-10-27 21:59:00,1.2879,1.2882,1.2879,1.28815,47000000.0
2008-10-27 22:00:00,1.28815,1.28885,1.28805,1.2882,119600000.0
2008-10-27 22:01:00,1.2882,1.28945,1.2882,1.28945,54200000.0
2008-10-27 22:02:00,1.28945,1.28945,1.2887,1.28905,33200000.0
2008-10-27 22:03:00,1.2893,1.2896,1.2893,1.2894,95200000.0
2008-10-27 22:04:00,1.2894,1.28985,1.2891,1.2894,128800000.0
2008-10-27 22:05:00,1.2894,1.2894,1.2888,1.2888,42600000.0
2008-10-27 22:06:00,1.2888,1.28935,1.2888,1.28915,149200000.0
2008-10-27 22:07:00,1.28935,1.28935,1.28915,1.2892,28800000.0
2008-10-27 22:08:00,1.2893,1.2893,1.2892,1.2892,9600000.0
2008-10-27 22:09:00,1.28925,1.28925,1.28925,1.28925,4800000.0
2008-10-27 22:10:00,1.2893,1.2901,1.28925,1.2901,93400000.0
2008-10-27 22:11:00,1.29035,1.2916,1.29035,1.2916,165600000.0
2008-10-27 22:12:00,1.29155,1.2924,1.29155,1.2921,73000000.0
2008-10-27 22:13:00,1.2921,1.2921,1.2914,1.29145,96000000.0
2008-10-27 22:14:00,1.29135,1.29145,1.29135,1.29145,14400000.0
2008-10-27 22:15:00,1.29155,1.29155,1.29145,1.29145,19200000.0
2008-10-27 22:16:00,1.2911,1.29165,1.2911,1.29165,100000000.0
2008-10-27 22:17:00,1.2917,1.2917,1.2914,1.29165,79400000.0
2008-10-27 22:18:00,1.2916,1.2918,1.2916,1.29175,24000000.0
2008-10-27 22:19:00,1.29165,1.29165,1.29165,1.29165,4800000.0
2008-10-27 22:20:00,1.29067,1.29157,1.29067,1.29152,136200000.0
2008-10-27 22:21:00,1.2913,1.29138,1.29129,1.29136,19800000.0
2008-10-27 22:22:00,1.29175,1.2918,1.2917,1.2917,14400000.0
2008-10-27 22:23:00,1.29103,1.29146,1.29085,1.29085,11400000.0
2008-10-27 22:24:00,1.29175,1.2918,1.29175,1.2918,9600000.0
2008-10-27 22:25:00,1.29185,1.29185,1.29185,1.29185,24000000.0
2008-10-27 22:26:00,1.29185,1.29195,1.2913,1.2913,57600000.0
2008-10-27 22:27:00,1.2914,1.2914,1.2914,1.2914,9600000.0
2008-10-27 22:28:00,1.29155,1.29155,1.29155,1.29155,4800000.0
2008-10-27 22:29:00,1.2917,1.2932,1.2917,1.29275,125600000.0
2008-10-27 22:30:00,1.2927,1.2927,1.29215,1.29255,65800000.0
2008-10-27 22:31:00,1.29255,1.29305,1.2922,1.2926,84600000.0
2008-10-27 22:32:00,1.29285,1.29305,1.29285,1.29305,19200000.0
2008-10-27 22:33:00,1.29315,1.29315,1.29305,1.29305,28800000.0
2008-10-27 22:34:00,1.2932,1.2939,1.2931,1.2932,202600001.0
2008-10-27 22:35:00,1.2932,1.29325,1.29275,1.2932,105600003.0
2008-10-27 22:36:00,1.29325,1.29335,1.29325,1.29335,21200000.0
2008-10-27 22:37:00,1.29335,1.2936,1.2933,1.29355,51600000.0
2008-10-27 22:38:00,1.29335,1.2939,1.29335,1.2936,138200000.0
2008-10-27 22:39:00,1.2936,1.2936,1.2927,1.2927,76300000.0
2008-10-27 22:40:00,1.29285,1.29305,1.2927,1.2929,28200000.0
2008-10-27 22:41:00,1.29285,1.29285,1.2926,1.2926,57600000.0
2008-10-27 22:42:00,1.2926,1.2926,1.2926,1.2926,2400000.0
2008-10-27 22:43:00,1.2926,1.2926,1.2926,1.2926,7200000.0
2008-10-27 22:44:00,1.2926,1.2926,1.2926,1.2926,2400000.0
2008-10-27 22:45:00,1.2926,1.2928,1.29205,1.29205,48300000.0
2008-10-27 22:46:00,1.2923,1.2925,1.29215,1.2923,116200000.0
2008-10-27 22:47:00,1.29225,1.2924,1.29225,1.2924,22600000.0
2008-10-27 22:48:00,1.2924,1.2927,1.29225,1.2927,33200000.0
2008-10-27 22:49:00,1.2925,1.2925,1.2925,1.2925,14400000.0
2008-10-27 22:50:00,1.2924,1.2924,1.29215,1.2922,70800000.0
2008-10-27 22:51:00,1.2922,1.2922,1.29165,1.29195,103000000.0
2008-10-27 22:52:00,1.29195,1.29195,1.29195,1.29195,17800000.0
2008-10-27 22:53:00,1.29195,1.29225,1.29195,1.29225,33400000.0
2008-10-27 22:54:00,1.2923,1.2928,1.29225,1.2928,44800000.0
2008-10-27 22:55:00,1.2928,1.29315,1.2923,1.29315,127200000.0
2008-10-27 22:56:00,1.29315,1.29315,1.29305,1.2931,38400000.0
2008-10-27 22:57:00,1.2929,1.2934,1.2929,1.29325,48200000.0
2008-10-27 22:58:00,1.2933,1.2941,1.2933,1.2939,50600000.0
2008-10-27 22:59:00,1.2941,1.2948,1.294,1.2948,50800000.0
2008-10-27 23:00:00,1.2948,1.29495,1.29475,1.2949,18200000.0
2008-10-27 23:01:00,1.29404,1.29404,1.29279,1.29374,29900000.0
2008-10-27 23:02:00,1.2939,1.2939,1.2939,1.2939,1800000.0
2008-10-27 23:03:00,1.29415,1.2944,1.29375,1.29425,7800000.0
2008-10-27 23:04:00,1.2943,1.2949,1.2943,1.29455,9800000.0
2008-10-27 23:05:00,1.2946,1.2946,1.29385,1.29385,21800000.0
2008-10-27 23:06:00,1.29395,1.29435,1.29395,1.29435,20400000.0
2008-10-27 23:07:00,1.2943,1.29435,1.2938,1.29405,30800000.0
2008-10-27 23:08:00,1.2941,1.2942,1.2941,1.2942,13600000.0
2008-10-27 23:09:00,1.29425,1.29435,1.2941,1.2941,6400000.0
2008-10-27 23:10:00,1.2942,1.2942,1.2942,1.2942,1000000.0
2008-10-27 23:11:00,1.29425,1.29445,1.29425,1.29445,3000000.0
2008-10-27 23:12:00,1.29415,1.29485,1.29415,1.29485,20000000.0
2008-10-27 23:13:00,1.29495,1.29495,1.29455,1.29465,3000000.0
2008-10-27 23:14:00,1.2946,1.29535,1.2945,1.2945,20600000.0
2008-10-27 23:15:00,1.2946,1.29465,1.2946,1.2946,17800000.0
2008-10-27 23:16:00,1.2946,1.2952,1.2946,1.2952,7800000.0
2008-10-27 23:17:00,1.29535,1.29535,1.2946,1.29485,22200000.0
2008-10-27 23:18:00,1.29505,1.2953,1.2947,1.2947,10000000.0
2008-10-27 23:19:00,1.29505,1.29525,1.29505,1.29525,4400000.0
2008-10-27 23:20:00,1.29545,1.2955,1.29545,1.2955,3000000.0
2008-10-27 23:21:00,1.2956,1.29575,1.29525,1.29565,50600000.0
2008-10-27 23:22:00,1.29565,1.2958,1.29535,1.29555,39000000.0
2008-10-27 23:23:00,1.29565,1.2957,1.2956,1.2957,8400000.0
2008-10-27 23:24:00,1.2957,1.2957,1.2956,1.2956,3800000.0
2008-10-27 23:25:00,1.2957,1.2957,1.2957,1.2957,2200000.0
2008-10-27 23:26:00,1.29535,1.29575,1.29505,1.29575,40000000.0
2008-10-27 23:27:00,1.2957,1.29585,1.2957,1.29585,2000000.0
2008-10-27 23:28:00,1.29605,1.29675,1.29605,1.29665,27600000.0
2008-10-27 23:29:00,1.29665,1.29665,1.2959,1.2959,28600000.0
2008-10-27 23:30:00,1.29595,1.29595,1.29595,1.29595,10800000.0
2008-10-27 23:31:00,1.29595,1.2962,1.29595,1.2962,6800000.0
2008-10-27 23:32:00,1.2963,1.2963,1.2963,1.2963,1000000.0
2008-10-27 23:33:00,1.2961,1.2962,1.2959,1.2959,8800000.0
2008-10-27 23:34:00,1.2963,1.29675,1.29535,1.29535,48100000.0
2008-10-27 23:35:00,1.2965,1.29665,1.2958,1.2959,22200000.0
2008-10-27 23:36:00,1.2959,1.29695,1.2959,1.2969,31600000.0
2008-10-27 23:37:00,1.2967,1.2967,1.29655,1.29655,2000000.0
2008-10-27 23:38:00,1.2966,1.2966,1.296,1.296,5800000.0
2008-10-27 23:39:00,1.29605,1.29645,1.296,1.2962,17400000.0
2008-10-27 23:40:00,1.2962,1.29635,1.2961,1.29635,4200000.0
2008-10-27 23:41:00,1.2961,1.29635,1.2961,1.29635,4400000.0
2008-10-27 23:42:00,1.29625,1.29625,1.29625,1.29625,4800000.0
2008-10-27 23:43:00,1.29605,1.2961,1.29605,1.2961,2400000.0
2008-10-27 23:44:00,1.29545,1.29715,1.29545,1.2962,57800000.0
2008-10-27 23:45:00,1.2958,1.2958,1.2958,1.2958,3400000.0
2008-10-27 23:46:00,1.29615,1.2974,1.29615,1.2974,9200000.0
2008-10-27 23:47:00,1.29745,1.29745,1.297,1.2971,7400000.0
2008-10-27 23:48:00,1.29715,1.29735,1.2971,1.29735,6400000.0
2008-10-27 23:49:00,1.29795,1.298,1.297,1.2972,48800000.0
2008-10-27 23:50:00,1.2975,1.29765,1.2975,1.29765,4400000.0
2008-10-27 23:51:00,1.29775,1.29775,1.29675,1.29675,18400000.0
2008-10-27 23:52:00,1.29725,1.29755,1.29675,1.2974,36800000.0
2008-10-27 23:53:00,1.2974,1.2974,1.29675,1.29675,31600000.0
2008-10-27 23:54:00,1.2969,1.2969,1.2969,1.2969,12000000.0
2008-10-27 23:55:00,1.29636,1.29653,1.29598,1.29653,28500000.0
2008-10-27 23:56:00,1.2969,1.2969,1.2961,1.2966,23200000.0
2008-10-27 23:57:00,1.29675,1.297,1.2967,1.29675,41200000.0
2008-10-27 23:58:00,1.29675,1.29675,1.29635,1.29645,5400000.0
2008-10-27 23:59:00,1.29655,1.2968,1.29655,1.2967,3000000.0
2008-10-28 00:00:00,1.29615,1.2973,1.29615,1.29715,26800000.0
2008-10-28 00:01:00,1.29695,1.297,1.29675,1.2968,11200000.0
2008-10-28 00:02:00,1.2968,1.2968,1.2968,1.2968,1200000.0
2008-10-28 00:03:00,1.29642,1.29667,1.29633,1.29655,42600000.0
2008-10-28 00:04:00,1.2968,1.2968,1.2968,1.2968,2400000.0
2008-10-28 00:05:00,1.2968,1.2968,1.2968,1.2968,1200000.0
2008-10-28 00:06:00,1.2968,1.2968,1.2968,1.2968,2400000.0
2008-10-28 00:07:00,1.2969,1.2969,1.2968,1.2969,15800000.0
2008-10-28 00:08:00,1.2968,1.29715,1.2967,1.2967,27200000.0
2008-10-28 00:09:00,1.2968,1.2975,1.2967,1.29715,14200000.0
2008-10-28 00:10:00,1.2973,1.2975,1.29715,1.29715,39800000.0
2008-10-28 00:11:00,1.29725,1.2974,1.29725,1.2974,8000000.0
2008-10-28 00:12:00,1.2975,1.2975,1.29695,1.29695,14800000.0
2008-10-28 00:13:00,1.29705,1.29705,1.29685,1.297,12000000.0
2008-10-28 00:14:00,1.29735,1.2974,1.297,1.2971,19400000.0
2008-10-28 00:15:00,1.29725,1.2974,1.29725,1.2974,4400000.0
2008-10-28 00:16:00,1.2975,1.2975,1.2975,1.2975,3400000.0
2008-10-28 00:17:00,1.2971,1.2971,1.29705,1.2971,13800000.0
2008-10-28 00:18:00,1.29725,1.2975,1.29695,1.29695,13200000.0
2008-10-28 00:19:00,1.2971,1.2972,1.2971,1.2972,19000000.0
2008-10-28 00:20:00,1.2973,1.2973,1.2972,1.2972,8200000.0
2008-10-28 00:21:00,1.29711,1.29737,1.29691,1.29736,36000000.0
2008-10-28 00:22:00,1.2973,1.2973,1.2973,1.2973,4800000.0
2008-10-28 00:23:00,1.2972,1.29765,1.2971,1.29765,20400000.0
2008-10-28 00:24:00,1.29775,1.29775,1.29775,1.29775,3400000.0
2008-10-28 00:25:00,1.29758,1.29758,1.29743,1.29745,76800000.0
2008-10-28 00:26:00,1.29775,1.29775,1.29715,1.29735,46199998.0
2008-10-28 00:27:00,1.2974,1.2975,1.2972,1.2972,7600000.0
2008-10-28 00:28:00,1.2972,1.2972,1.2972,1.2972,8200000.0
2008-10-28 00:29:00,1.297,1.29719,1.29688,1.29719,181200000.0
2008-10-28 00:30:00,1.29765,1.2978,1.29725,1.29725,26600000.0
2008-10-28 00:31:00,1.2974,1.2974,1.29715,1.29725,5400000.0
2008-10-28 00:32:00,1.2972,1.2972,1.2972,1.2972,11600000.0
2008-10-28 00:33:00,1.29714,1.29714,1.297,1.29705,5000000.0
2008-10-28 00:34:00,1.29688,1.29719,1.29688,1.29718,15000000.0
2008-10-28 00:35:00,1.29718,1.29718,1.29715,1.29715,2000000.0
2008-10-28 00:36:00,1.29725,1.29725,1.29725,1.29725,4800000.0
2008-10-28 00:37:00,1.29682,1.29695,1.29682,1.29693,3000000.0
2008-10-28 00:38:00,1.297,1.297,1.297,1.297,4800000.0
2008-10-28 00:39:00,1.2972,1.2972,1.2972,1.2972,4800000.0
2008-10-28 00:40:00,1.297,1.2972,1.297,1.2972,9600000.0
2008-10-28 00:41:00,1.297,1.29725,1.297,1.29725,10200000.0
2008-10-28 00:42:00,1.2972,1.2972,1.2972,1.2972,8200000.0
2008-10-28 00:43:00,1.29705,1.29715,1.29705,1.29713,73400000.0
2008-10-28 00:44:00,1.29695,1.29714,1.29694,1.29697,164000000.0
2008-10-28 00:45:00,1.29725,1.29735,1.29725,1.29735,5800000.0
2008-10-28 00:46:00,1.29745,1.2975,1.29735,1.29745,28200000.0
2008-10-28 00:47:00,1.2975,1.2975,1.2975,1.2975,3400000.0
2008-10-28 00:48:00,1.29735,1.29736,1.29716,1.29716,24800000.0
2008-10-28 00:49:00,1.29717,1.29739,1.29704,1.29739,15400000.0
2008-10-28 00:50:00,1.29744,1.29758,1.29744,1.29751,25800000.0
2008-10-28 00:51:00,1.2974,1.2974,1.2974,1.2974,4800000.0
2008-10-28 00:52:00,1.29765,1.29765,1.29765,1.29765,6800000.0
2008-10-28 00:53:00,1.2979,1.2979,1.29745,1.29745,13600000.0
2008-10-28 00:54:00,1.2975,1.2975,1.2975,1.2975,4600000.0
2008-10-28 00:55:00,1.29765,1.29775,1.2975,1.2975,19200000.0
2008-10-28 00:56:00,1.2975,1.2975,1.2975,1.2975,16200000.0
2008-10-28 00:57:00,1.2975,1.2975,1.2975,1.2975,14100000.0
2008-10-28 00:58:00,1.2975,1.2977,1.29745,1.2976,47100000.0
2008-10-28 00:59:00,1.2976,1.29785,1.2975,1.29755,42600000.0
2008-10-28 01:00:00,1.2976,1.2976,1.2976,1.2976,3400000.0
2008-10-28 01:01:00,1.29712,1.29752,1.29683,1.29713,30900000.0
2008-10-28 01:02:00,1.2978,1.2979,1.2978,1.2979,4000000.0
2008-10-28 01:03:00,1.2976,1.298,1.2976,1.298,47800000.0
2008-10-28 01:04:00,1.298,1.2982,1.2979,1.298,24800000.0
2008-10-28 01:05:00,1.298,1.298,1.298,1.298,13000000.0
2008-10-28 01:06:00,1.298,1.298,1.298,1.298,3000000.0
2008-10-28 01:07:00,1.2978,1.29783,1.29775,1.2978,52200000.0
2008-10-28 01:08:00,1.298,1.298,1.29765,1.2977,33600000.0
2008-10-28 01:09:00,1.2976,1.29765,1.2976,1.2976,36600000.0
2008-10-28 01:10:00,1.2976,1.2976,1.2976,1.2976,11000000.0
2008-10-28 01:11:00,1.2976,1.2976,1.29735,1.29735,7200000.0
2008-10-28 01:12:00,1.2974,1.2975,1.2972,1.29725,51400000.0
2008-10-28 01:13:00,1.2973,1.2977,1.2973,1.2977,28600000.0
2008-10-28 01:14:00,1.2977,1.29775,1.2977,1.2977,12600000.0
2008-10-28 01:15:00,1.2977,1.2978,1.2977,1.2978,15000000.0
2008-10-28 01:16:00,1.2978,1.2978,1.2974,1.2974,5200000.0
2008-10-28 01:17:00,1.2975,1.2975,1.2975,1.2975,25800000.0
2008-10-28 01:18:00,1.29727,1.29758,1.297,1.29704,31100000.0
2008-10-28 01:19:00,1.2974,1.2974,1.2974,1.2974,9400000.0
2008-10-28 01:20:00,1.2974,1.2974,1.2964,1.2969,16200000.0
2008-10-28 01:21:00,1.29705,1.2975,1.29695,1.2971,37200000.0
2008-10-28 01:22:00,1.29715,1.29715,1.29695,1.29695,8800000.0
2008-10-28 01:23:00,1.2971,1.2977,1.2971,1.29745,48800000.0
2008-10-28 01:24:00,1.2975,1.2975,1.29725,1.2973,17400000.0
2008-10-28 01:25:00,1.2973,1.2973,1.2973,1.2973,4800000.0
2008-10-28 01:26:00,1.2973,1.2973,1.2973,1.2973,3600000.0
2008-10-28 01:27:00,1.2973,1.2973,1.2973,1.2973,1200000.0
2008-10-28 01:28:00,1.2973,1.2973,1.2973,1.2973,2400000.0
2008-10-28 01:29:00,1.2973,1.2973,1.2973,1.2973,8400000.0
2008-10-28 01:30:00,1.2973,1.2977,1.2973,1.2977,34000000.0
2008-10-28 01:31:00,1.2977,1.2978,1.2977,1.2978,74800000.0
2008-10-28 01:32:00,1.2978,1.2978,1.2977,1.29775,53400000.0
2008-10-28 01:33:00,1.29785,1.29785,1.2978,1.2978,9000000.0
2008-10-28 01:34:00,1.2978,1.2978,1.2978,1.2978,16200000.0
2008-10-28 01:35:00,1.2979,1.29795,1.29775,1.2978,15600000.0
2008-10-28 01:36:00,1.2978,1.2978,1.2978,1.2978,4200000.0
2008-10-28 01:37:00,1.2978,1.29785,1.2978,1.29785,6000000.0
2008-10-28 01:38:00,1.2978,1.2978,1.2978,1.2978,7200000.0
2008-10-28 01:39:00,1.2979,1.2979,1.2979,1.2979,7200000.0
2008-10-28 01:40:00,1.2979,1.2979,1.2979,1.2979,2400000.0
2008-10-28 01:41:00,1.2979,1.2979,1.2979,1.2979,4800000.0
2008-10-28 01:42:00,1.2978,1.2978,1.29755,1.2976,21600000.0
2008-10-28 01:43:00,1.2977,1.29775,1.2977,1.29775,4000000.0
2008-10-28 01:44:00,1.29741,1.29749,1.29734,1.29749,25200000.0
2008-10-28 01:45:00,1.29775,1.29775,1.29755,1.2977,10600000.0
2008-10-28 01:46:00,1.29757,1.29767,1.29755,1.29755,86400000.0
2008-10-28 01:47:00,1.29765,1.29765,1.29765,1.29765,3000000.0
2008-10-28 01:48:00,1.29752,1.29752,1.29729,1.29748,30500000.0
2008-10-28 01:49:00,1.29765,1.2977,1.29765,1.2977,6000000.0
2008-10-28 01:50:00,1.29741,1.29746,1.29725,1.29735,108000000.0
2008-10-28 01:51:00,1.29733,1.29746,1.29729,1.29733,70200000.0
2008-10-28 01:52:00,1.29734,1.29742,1.29722,1.29732,122200000.0
2008-10-28 01:53:00,1.29725,1.29757,1.29703,1.29705,112200000.0
2008-10-28 01:54:00,1.2978,1.2978,1.2977,1.2977,9000000.0
2008-10-28 01:55:00,1.2976,1.2976,1.2976,1.2976,12600000.0
2008-10-28 01:56:00,1.29747,1.29749,1.29713,1.29736,127800000.0
2008-10-28 01:57:00,1.29728,1.29746,1.29728,1.29733,88800000.0
2008-10-28 01:58:00,1.2976,1.2976,1.2976,1.2976,5400000.0
2008-10-28 01:59:00,1.2976,1.2976,1.2976,1.2976,8400000.0
2008-10-28 02:00:00,1.2976,1.2976,1.2964,1.2968,101400000.0
2008-10-28 02:01:00,1.29655,1.29665,1.2965,1.29655,94200000.0
2008-10-28 02:02:00,1.29645,1.29665,1.2964,1.2964,72000000.0
2008-10-28 02:03:00,1.2965,1.29675,1.29635,1.2964,129000000.0
2008-10-28 02:04:00,1.2964,1.2964,1.2953,1.296,201000000.0
2008-10-28 02:05:00,1.2961,1.2961,1.2961,1.2961,21600000.0
2008-10-28 02:06:00,1.2957,1.29595,1.2957,1.29595,117000000.0
2008-10-28 02:07:00,1.29615,1.29635,1.29595,1.2962,128400000.0
2008-10-28 02:08:00,1.29615,1.2962,1.2961,1.29615,107200000.0
2008-10-28 02:09:00,1.29615,1.2964,1.29575,1.2964,102600000.0
2008-10-28 02:10:00,1.2964,1.29645,1.2964,1.2964,94800000.0
2008-10-28 02:11:00,1.2965,1.2965,1.2965,1.2965,9600000.0
2008-10-28 02:12:00,1.2965,1.29655,1.2965,1.2965,35400000.0
2008-10-28 02:13:00,1.2965,1.2965,1.2965,1.2965,86400000.0
2008-10-28 02:14:00,1.2965,1.2965,1.2965,1.2965,9600000.0
2008-10-28 02:15:00,1.2965,1.2966,1.2965,1.2965,22800000.0
2008-10-28 02:16:00,1.2961,1.2966,1.2961,1.29615,21100000.0
2008-10-28 02:17:00,1.2962,1.2962,1.29585,1.29585,40800000.0
2008-10-28 02:18:00,1.2958,1.2958,1.29575,1.29575,14400000.0
2008-10-28 02:19:00,1.2957,1.2957,1.2951,1.2951,44400000.0
2008-10-28 02:20:00,1.295,1.295,1.295,1.295,4800000.0
2008-10-28 02:21:00,1.29515,1.2959,1.2951,1.2951,42600000.0
2008-10-28 02:22:00,1.29525,1.2954,1.2952,1.2954,54000000.0
2008-10-28 02:23:00,1.29555,1.2956,1.2954,1.2956,26400000.0
2008-10-28 02:24:00,1.29565,1.2957,1.29565,1.2957,33600000.0
2008-10-28 02:25:00,1.2957,1.2958,1.29555,1.29555,37800000.0
2008-10-28 02:26:00,1.2957,1.2957,1.2955,1.2956,66000000.0
2008-10-28 02:27:00,1.2957,1.29585,1.2957,1.29585,24000000.0
2008-10-28 02:28:00,1.29585,1.29585,1.29575,1.2958,42200000.0
2008-10-28 02:29:00,1.29585,1.29595,1.29585,1.29595,12200000.0
2008-10-28 02:30:00,1.296,1.296,1.296,1.296,1000000.0
2008-10-28 02:31:00,1.296,1.29625,1.296,1.29625,41800000.0
2008-10-28 02:32:00,1.2963,1.29655,1.2963,1.29655,41400000.0
2008-10-28 02:33:00,1.2966,1.29665,1.2966,1.29665,9600000.0
2008-10-28 02:34:00,1.29655,1.2975,1.29655,1.2975,68200000.0
2008-10-28 02:35:00,1.2976,1.29765,1.2976,1.29765,58800000.0
2008-10-28 02:36:00,1.2977,1.2977,1.29765,1.29765,13600000.0
2008-10-28 02:37:00,1.29765,1.29765,1.29765,1.29765,4000000.0
2008-10-28 02:38:00,1.29765,1.29765,1.29755,1.29755,6400000.0
2008-10-28 02:39:00,1.2971,1.2974,1.2971,1.2974,14000000.0
2008-10-28 02:40:00,1.29733,1.29737,1.29716,1.29737,32400000.0
2008-10-28 02:41:00,1.29731,1.29736,1.29717,1.2973,25500000.0
2008-10-28 02:42:00,1.2976,1.2976,1.2976,1.2976,7800000.0
2008-10-28 02:43:00,1.2976,1.2976,1.2976,1.2976,18600000.0
2008-10-28 02:44:00,1.2976,1.2976,1.29755,1.29755,13800000.0
2008-10-28 02:45:00,1.29719,1.29743,1.29679,1.29735,79600000.0
2008-10-28 02:46:00,1.29726,1.29746,1.2968,1.29744,34400000.0
2008-10-28 02:47:00,1.29747,1.29747,1.29685,1.29743,49200001.0
2008-10-28 02:48:00,1.29738,1.29738,1.297,1.29705,19800000.0
2008-10-28 02:49:00,1.29715,1.29717,1.29715,1.29717,15300000.0
2008-10-28 02:50:00,1.29738,1.29738,1.29727,1.29733,38000000.0
2008-10-28 02:51:00,1.29785,1.2979,1.29775,1.2979,9200000.0
2008-10-28 02:52:00,1.2979,1.2979,1.2979,1.2979,48000000.0
2008-10-28 02:53:00,1.2979,1.2979,1.2979,1.2979,12000000.0
2008-10-28 02:54:00,1.2979,1.2979,1.2979,1.2979,18000000.0
2008-10-28 02:55:00,1.2979,1.2979,1.29715,1.29735,111200000.0
2008-10-28 02:56:00,1.29775,1.298,1.2974,1.2974,21800000.0
2008-10-28 02:57:00,1.29755,1.29755,1.29735,1.29735,5800000.0
2008-10-28 02:58:00,1.29706,1.29721,1.29697,1.29711,47000000.0
2008-10-28 02:59:00,1.2975,1.2975,1.29735,1.29735,5800000.0
2008-10-28 03:00:00,1.2976,1.2978,1.2976,1.2978,20800000.0
2008-10-28 03:01:00,1.2978,1.2979,1.2975,1.2975,38800000.0
2008-10-28 03:02:00,1.29716,1.29732,1.29712,1.29732,8000000.0
2008-10-28 03:03:00,1.29795,1.2987,1.29795,1.2985,131200000.0
2008-10-28 03:04:00,1.29825,1.2988,1.29825,1.2986,24600000.0
2008-10-28 03:05:00,1.2986,1.2989,1.2986,1.29875,60200000.0
2008-10-28 03:06:00,1.29865,1.2994,1.2985,1.2994,68400000.0
2008-10-28 03:07:00,1.29945,1.3003,1.29945,1.3001,106000000.0
2008-10-28 03:08:00,1.3001,1.30025,1.3001,1.3002,61000000.0
2008-10-28 03:09:00,1.3003,1.3003,1.3002,1.3002,27400000.0
2008-10-28 03:10:00,1.3002,1.3002,1.29975,1.29985,11600000.0
2008-10-28 03:11:00,1.29985,1.29995,1.29985,1.29995,39600000.0
2008-10-28 03:12:00,1.29928,1.29959,1.29916,1.29959,11700000.0
2008-10-28 03:13:00,1.29995,1.3,1.29995,1.29995,16800000.0
2008-10-28 03:14:00,1.3,1.3,1.29995,1.3,35200000.0
2008-10-28 03:15:00,1.29995,1.30045,1.29995,1.30045,231800000.0
2008-10-28 03:16:00,1.30045,1.3006,1.3004,1.3004,32200000.0
2008-10-28 03:17:00,1.30045,1.301,1.30045,1.3009,89600000.0
2008-10-28 03:18:00,1.3009,1.3009,1.3006,1.3006,29800000.0
2008-10-28 03:19:00,1.3006,1.3006,1.3006,1.3006,4800000.0
2008-10-28 03:20:00,1.3006,1.30075,1.3006,1.30075,7800000.0
2008-10-28 03:21:00,1.3007,1.30075,1.3007,1.30075,4600000.0
2008-10-28 03:22:00,1.30036,1.30042,1.30036,1.30038,22800000.0
2008-10-28 03:23:00,1.3009,1.3011,1.3009,1.3011,37200000.0
2008-10-28 03:24:00,1.3011,1.30115,1.3011,1.30115,2000000.0
2008-10-28 03:25:00,1.30115,1.3012,1.3007,1.30085,16800000.0
2008-10-28 03:26:00,1.30095,1.301,1.3009,1.3009,13800000.0
2008-10-28 03:27:00,1.30068,1.30068,1.30068,1.30068,2400000.0
2008-10-28 03:28:00,1.301,1.30105,1.301,1.30105,17400000.0
2008-10-28 03:29:00,1.30115,1.3013,1.30115,1.30125,47400000.0
2008-10-28 03:30:00,1.3013,1.3013,1.30085,1.301,155600000.0
2008-10-28 03:31:00,1.30115,1.30125,1.301,1.3011,128400000.0
2008-10-28 03:32:00,1.3009,1.3009,1.30077,1.30089,20200000.0
2008-10-28 03:33:00,1.30083,1.30087,1.30073,1.30087,46600000.0
2008-10-28 03:34:00,1.30115,1.3014,1.3011,1.3014,59800000.0
2008-10-28 03:35:00,1.3014,1.3014,1.3014,1.3014,24000000.0
2008-10-28 03:36:00,1.3014,1.3014,1.3014,1.3014,4800000.0
2008-10-28 03:37:00,1.3014,1.3014,1.30085,1.30125,16800000.0
2008-10-28 03:38:00,1.3014,1.3014,1.30055,1.30075,36000000.0
2008-10-28 03:39:00,1.30075,1.30075,1.3007,1.3007,14400000.0
2008-10-28 03:40:00,1.3001,1.30037,1.3001,1.30028,15800000.0
2008-10-28 03:41:00,1.30075,1.30075,1.30075,1.30075,4800000.0
2008-10-28 03:42:00,1.30075,1.30085,1.30075,1.30085,15000000.0
2008-10-28 03:43:00,1.3009,1.3009,1.3009,1.3009,4800000.0
2008-10-28 03:44:00,1.30085,1.30085,1.30075,1.30075,20200000.0
2008-10-28 03:45:00,1.3008,1.30085,1.3007,1.30075,68600000.0
2008-10-28 03:46:00,1.30033,1.30063,1.2999,1.30063,15000000.0
2008-10-28 03:47:00,1.30038,1.30061,1.30003,1.30004,13400000.0
2008-10-28 03:48:00,1.30075,1.30075,1.30075,1.30075,5800000.0
2008-10-28 03:49:00,1.30057,1.30057,1.30025,1.30025,10200000.0
2008-10-28 03:50:00,1.30075,1.30075,1.30065,1.30065,16200000.0
2008-10-28 03:51:00,1.30075,1.30075,1.30065,1.30065,45400000.0
2008-10-28 03:52:00,1.30065,1.30075,1.30065,1.30075,21200000.0
2008-10-28 03:53:00,1.3007,1.30085,1.3007,1.30085,19400000.0
2008-10-28 03:54:00,1.30045,1.30058,1.30035,1.30058,14300000.0
2008-10-28 03:55:00,1.30017,1.3005,1.30013,1.30042,90700000.0
2008-10-28 03:56:00,1.3007,1.3007,1.30055,1.30055,37200000.0
2008-10-28 03:57:00,1.3006,1.3006,1.3006,1.3006,19200000.0
2008-10-28 03:58:00,1.3006,1.3006,1.3006,1.3006,4800000.0
2008-10-28 03:59:00,1.30022,1.30037,1.29997,1.29997,29700000.0
2008-10-28 04:00:00,1.3006,1.3006,1.29995,1.29995,25000000.0
2008-10-28 04:01:00,1.3,1.3,1.3,1.3,3000000.0
2008-10-28 04:02:00,1.29998,1.30022,1.29973,1.29977,9500000.0
2008-10-28 04:03:00,1.29992,1.29997,1.29992,1.29997,3600000.0
2008-10-28 04:04:00,1.30025,1.30025,1.30025,1.30025,2000000.0
2008-10-28 04:05:00,1.3,1.3006,1.3,1.3003,16000000.0
2008-10-28 04:06:00,1.3003,1.30045,1.30025,1.30025,16600000.0
2008-10-28 04:07:00,1.3003,1.3003,1.3003,1.3003,4800000.0
2008-10-28 04:08:00,1.29954,1.30028,1.29954,1.29976,27600000.0
2008-10-28 04:09:00,1.29993,1.30026,1.29957,1.30018,28800000.0
2008-10-28 04:10:00,1.3004,1.30075,1.3003,1.3007,27000000.0
2008-10-28 04:11:00,1.30055,1.3009,1.30055,1.3009,18700000.0
2008-10-28 04:12:00,1.30095,1.30095,1.30095,1.30095,1000000.0
2008-10-28 04:13:00,1.30075,1.30075,1.30055,1.30055,6000000.0
2008-10-28 04:14:00,1.3007,1.30075,1.30055,1.30055,6400000.0
2008-10-28 04:15:00,1.3006,1.30085,1.3005,1.3006,39400000.0
2008-10-28 04:16:00,1.3006,1.3006,1.3006,1.3006,2400000.0
2008-10-28 04:17:00,1.3006,1.3006,1.3006,1.3006,2400000.0
2008-10-28 04:18:00,1.29998,1.3002,1.29977,1.3002,16000000.0
2008-10-28 04:19:00,1.29995,1.29995,1.29985,1.29985,13000000.0
2008-10-28 04:20:00,1.29995,1.29995,1.29995,1.29995,3000000.0
2008-10-28 04:21:00,1.29974,1.29993,1.29959,1.29964,15500000.0
2008-10-28 04:22:00,1.29972,1.29989,1.29948,1.29958,22000000.0
2008-10-28 04:23:00,1.29995,1.29995,1.29995,1.29995,3600000.0
2008-10-28 04:24:00,1.29995,1.29995,1.29995,1.29995,1000000.0
2008-10-28 04:25:00,1.29968,1.29968,1.29942,1.29942,5000000.0
2008-10-28 04:26:00,1.2996,1.2997,1.29945,1.2997,32400000.0
2008-10-28 04:27:00,1.2997,1.2997,1.2997,1.2997,5800000.0
2008-10-28 04:28:00,1.2997,1.29985,1.29875,1.29875,125000000.0
2008-10-28 04:29:00,1.29875,1.29905,1.29875,1.2988,12400000.0
2008-10-28 04:30:00,1.29885,1.29885,1.29825,1.2986,14000000.0
2008-10-28 04:31:00,1.2984,1.2984,1.2983,1.2983,2000000.0
2008-10-28 04:32:00,1.298,1.2985,1.298,1.2985,9400000.0
2008-10-28 04:33:00,1.29825,1.29875,1.29815,1.29875,28200000.0
2008-10-28 04:34:00,1.2986,1.29905,1.2985,1.29875,16400000.0
2008-10-28 04:35:00,1.2985,1.29875,1.2985,1.29875,49800000.0
2008-10-28 04:36:00,1.29905,1.29905,1.29875,1.29905,3000000.0
2008-10-28 04:37:00,1.29895,1.299,1.29855,1.29865,12000000.0
2008-10-28 04:38:00,1.2986,1.29885,1.2986,1.29885,29000000.0
2008-10-28 04:39:00,1.2986,1.2987,1.29785,1.298,74000000.0
2008-10-28 04:40:00,1.298,1.298,1.2979,1.2979,8600000.0
2008-10-28 04:41:00,1.2979,1.29795,1.2975,1.2978,29200000.0
2008-10-28 04:42:00,1.2978,1.29805,1.2978,1.29805,9800000.0
2008-10-28 04:43:00,1.29805,1.2982,1.29795,1.29795,23300000.0
2008-10-28 04:44:00,1.29768,1.29803,1.29746,1.2977,12100000.0
2008-10-28 04:45:00,1.2981,1.2981,1.2981,1.2981,5800000.0
2008-10-28 04:46:00,1.2981,1.2981,1.2979,1.298,34500000.0
2008-10-28 04:47:00,1.298,1.298,1.298,1.298,5400000.0
2008-10-28 04:48:00,1.298,1.298,1.29795,1.298,42300000.0
2008-10-28 04:49:00,1.29795,1.29805,1.29795,1.29805,10200000.0
2008-10-28 04:50:00,1.29805,1.29805,1.29805,1.29805,4800000.0
2008-10-28 04:51:00,1.29805,1.29805,1.298,1.298,5800000.0
2008-10-28 04:52:00,1.298,1.298,1.298,1.298,1000000.0
2008-10-28 04:53:00,1.2977,1.29785,1.29755,1.2978,38500000.0
2008-10-28 04:54:00,1.2978,1.2978,1.2978,1.2978,4800000.0
2008-10-28 04:55:00,1.29767,1.29773,1.29705,1.29773,21800000.0
2008-10-28 04:56:00,1.29729,1.2976,1.29729,1.29745,22400000.0
2008-10-28 04:57:00,1.29747,1.29762,1.29709,1.29727,29700000.0
2008-10-28 04:58:00,1.29795,1.298,1.29795,1.298,5900000.0
2008-10-28 04:59:00,1.298,1.298,1.298,1.298,4800000.0
2008-10-28 05:00:00,1.29744,1.29755,1.29718,1.29718,55700000.0
2008-10-28 05:01:00,1.29767,1.29787,1.29745,1.2975,141800000.0
2008-10-28 05:02:00,1.29805,1.29805,1.29805,1.29805,4800000.0
2008-10-28 05:03:00,1.29805,1.29805,1.29805,1.29805,4800000.0
2008-10-28 05:04:00,1.2978,1.29783,1.29778,1.29778,16400000.0
2008-10-28 05:05:00,1.29778,1.29778,1.29759,1.29768,36000000.0
2008-10-28 05:06:00,1.29782,1.29782,1.29744,1.29768,142400000.0
2008-10-28 05:07:00,1.2978,1.298,1.2978,1.298,15600000.0
2008-10-28 05:08:00,1.298,1.298,1.298,1.298,4800000.0
2008-10-28 05:09:00,1.29761,1.29782,1.29735,1.29782,160700000.0
2008-10-28 05:10:00,1.29799,1.29799,1.29747,1.29747,94700000.0
2008-10-28 05:11:00,1.29777,1.29777,1.29743,1.29753,70900000.0
2008-10-28 05:12:00,1.29764,1.29817,1.29756,1.29781,100000000.0
2008-10-28 05:13:00,1.29778,1.29785,1.29745,1.29763,151000000.0
2008-10-28 05:14:00,1.2976,1.29795,1.29745,1.29778,144800000.0
2008-10-28 05:15:00,1.29755,1.29778,1.29741,1.29778,43000000.0
2008-10-28 05:16:00,1.29747,1.2979,1.29747,1.29761,69300000.0
2008-10-28 05:17:00,1.29767,1.2979,1.29765,1.2978,96800000.0
2008-10-28 05:18:00,1.29773,1.2979,1.29765,1.2978,33500000.0
2008-10-28 05:19:00,1.29775,1.29785,1.2976,1.2978,94300000.0
2008-10-28 05:20:00,1.29785,1.29785,1.29765,1.29773,57900000.0
2008-10-28 05:21:00,1.29773,1.2979,1.29758,1.29787,156200000.0
2008-10-28 05:22:00,1.29786,1.29786,1.29762,1.29771,41300000.0
2008-10-28 05:23:00,1.29778,1.29778,1.29758,1.29762,51500000.0
2008-10-28 05:24:00,1.29774,1.29774,1.2976,1.2977,9000000.0
2008-10-28 05:25:00,1.298,1.298,1.298,1.298,9600000.0
2008-10-28 05:26:00,1.298,1.298,1.298,1.298,9600000.0
2008-10-28 05:27:00,1.29756,1.29759,1.29729,1.29732,22600000.0
2008-10-28 05:28:00,1.29747,1.29756,1.29687,1.2974,78000000.0
2008-10-28 05:29:00,1.29795,1.29815,1.29795,1.29815,27600000.0
2008-10-28 05:30:00,1.2982,1.2982,1.29775,1.2978,43100000.0
2008-10-28 05:31:00,1.2979,1.298,1.2978,1.298,121000000.0
2008-10-28 05:32:00,1.29795,1.29795,1.29795,1.29795,5400000.0
2008-10-28 05:33:00,1.29795,1.29795,1.29795,1.29795,4200000.0
2008-10-28 05:34:00,1.29767,1.29793,1.29745,1.29767,225200000.0
2008-10-28 05:35:00,1.29795,1.29805,1.29795,1.29805,13800000.0
2008-10-28 05:36:00,1.29773,1.29796,1.29739,1.29762,136500000.0
2008-10-28 05:37:00,1.29805,1.29805,1.2976,1.2976,15600000.0
2008-10-28 05:38:00,1.2977,1.2978,1.2977,1.2977,9600000.0
2008-10-28 05:39:00,1.2977,1.2977,1.29715,1.2977,91000000.0
2008-10-28 05:40:00,1.2977,1.2977,1.2977,1.2977,9600000.0
2008-10-28 05:41:00,1.2977,1.2977,1.2977,1.2977,2400000.0
2008-10-28 05:42:00,1.2977,1.2977,1.29705,1.29705,8400000.0
2008-10-28 05:43:00,1.2971,1.2971,1.297,1.297,28800000.0
2008-10-28 05:44:00,1.29695,1.29695,1.2969,1.2969,15600000.0
2008-10-28 05:45:00,1.2968,1.2968,1.29575,1.2958,266800000.0
2008-10-28 05:46:00,1.2958,1.2962,1.2954,1.2962,60200000.0
2008-10-28 05:47:00,1.2964,1.2964,1.2964,1.2964,4800000.0
2008-10-28 05:48:00,1.2969,1.29705,1.2968,1.29705,10800000.0
2008-10-28 05:49:00,1.297,1.297,1.297,1.297,10800000.0
2008-10-28 05:50:00,1.2971,1.2972,1.29705,1.2972,74000000.0
2008-10-28 05:51:00,1.2972,1.2972,1.29715,1.29715,14400000.0
2008-10-28 05:52:00,1.2972,1.2972,1.2972,1.2972,4800000.0
2008-10-28 05:53:00,1.29707,1.29717,1.29698,1.29698,39200000.0
2008-10-28 05:54:00,1.2973,1.29845,1.2973,1.29775,260900000.0
2008-10-28 05:55:00,1.2977,1.298,1.2977,1.2978,68100000.0
2008-10-28 05:56:00,1.2978,1.298,1.29775,1.2979,25900000.0
2008-10-28 05:57:00,1.29795,1.298,1.29795,1.298,10900000.0
2008-10-28 05:58:00,1.2978,1.298,1.2976,1.2976,132800000.0
2008-10-28 05:59:00,1.2976,1.2976,1.29715,1.2975,76400000.0
2008-10-28 06:00:00,1.29745,1.2983,1.29745,1.2983,138200000.0
2008-10-28 06:01:00,1.2983,1.2983,1.29775,1.29805,66900000.0
2008-10-28 06:02:00,1.29805,1.29805,1.2973,1.2975,120600000.0
2008-10-28 06:03:00,1.2975,1.2975,1.2975,1.2975,2400000.0
2008-10-28 06:04:00,1.2975,1.2977,1.29675,1.2969,74600000.0
2008-10-28 06:05:00,1.29635,1.29635,1.29615,1.2963,20400000.0
2008-10-28 06:06:00,1.2963,1.2963,1.2956,1.29585,33600000.0
2008-10-28 06:07:00,1.2959,1.2959,1.2959,1.2959,4800000.0
2008-10-28 06:08:00,1.29532,1.29578,1.29493,1.29578,62000000.0
2008-10-28 06:09:00,1.2959,1.2959,1.2954,1.2958,31200000.0
2008-10-28 06:10:00,1.2959,1.2977,1.2959,1.2977,31600000.0
2008-10-28 06:11:00,1.2978,1.29785,1.297,1.29725,49500000.0
2008-10-28 06:12:00,1.2975,1.2975,1.2975,1.2975,9600000.0
2008-10-28 06:13:00,1.2976,1.2976,1.29715,1.29735,52600000.0
2008-10-28 06:14:00,1.29775,1.2979,1.2975,1.2976,37100000.0
2008-10-28 06:15:00,1.2976,1.2976,1.2976,1.2976,4800000.0
2008-10-28 06:16:00,1.2976,1.2976,1.2976,1.2976,2400000.0
2008-10-28 06:17:00,1.29685,1.2971,1.29685,1.2971,58700000.0
2008-10-28 06:18:00,1.2971,1.2971,1.2971,1.2971,3800000.0
2008-10-28 06:19:00,1.2969,1.2969,1.2969,1.2969,4800000.0
2008-10-28 06:20:00,1.29675,1.29685,1.29665,1.29685,30800000.0
2008-10-28 06:21:00,1.29685,1.29685,1.29655,1.2966,28400000.0
2008-10-28 06:22:00,1.2966,1.2966,1.2953,1.29635,106300000.0
2008-10-28 06:23:00,1.29615,1.29675,1.2953,1.2958,58700000.0
2008-10-28 06:24:00,1.29565,1.29695,1.29555,1.2961,203200000.0
2008-10-28 06:25:00,1.2962,1.2974,1.2962,1.2966,90000000.0
2008-10-28 06:26:00,1.2966,1.29725,1.29655,1.2969,144300000.0
2008-10-28 06:27:00,1.29695,1.2976,1.2966,1.2971,104100000.0
2008-10-28 06:28:00,1.297,1.2976,1.29565,1.29565,129100000.0
2008-10-28 06:29:00,1.29585,1.2959,1.29585,1.2959,3000000.0
2008-10-28 06:30:00,1.296,1.29655,1.2959,1.29645,102700000.0
2008-10-28 06:31:00,1.29655,1.29755,1.29655,1.29755,100300000.0
2008-10-28 06:32:00,1.29735,1.2976,1.29685,1.2976,91400000.0
2008-10-28 06:33:00,1.2976,1.29785,1.29705,1.29785,42100000.0
2008-10-28 06:34:00,1.2979,1.2979,1.29735,1.2976,30300000.0
2008-10-28 06:35:00,1.2976,1.2976,1.29715,1.2976,43800000.0
2008-10-28 06:36:00,1.2976,1.2976,1.29605,1.29635,32600000.0
2008-10-28 06:37:00,1.29635,1.29635,1.2961,1.2961,43100000.0
2008-10-28 06:38:00,1.2953,1.2958,1.2953,1.2956,36100000.0
2008-10-28 06:39:00,1.2956,1.2956,1.29535,1.29555,60000000.0
2008-10-28 06:40:00,1.2956,1.2956,1.2956,1.2956,6600000.0
2008-10-28 06:41:00,1.2956,1.2956,1.2948,1.2949,21000000.0
2008-10-28 06:42:00,1.29485,1.29495,1.29415,1.29485,60000000.0
2008-10-28 06:43:00,1.29465,1.29475,1.29445,1.2946,31600000.0
2008-10-28 06:44:00,1.2946,1.2946,1.29275,1.2938,46400000.0
2008-10-28 06:45:00,1.2939,1.2939,1.2936,1.2936,37000000.0
2008-10-28 06:46:00,1.2936,1.29385,1.2936,1.29385,49400000.0
2008-10-28 06:47:00,1.2938,1.29385,1.2938,1.2938,11800000.0
2008-10-28 06:48:00,1.29385,1.29385,1.29355,1.29365,19800000.0
2008-10-28 06:49:00,1.29365,1.29365,1.29365,1.29365,4800000.0
2008-10-28 06:50:00,1.2938,1.2942,1.29375,1.2942,33500000.0
2008-10-28 06:51:00,1.2945,1.2945,1.29375,1.29405,29200000.0
2008-10-28 06:52:00,1.29425,1.2943,1.29425,1.2943,19200000.0
2008-10-28 06:53:00,1.2943,1.2943,1.2943,1.2943,9600000.0
2008-10-28 06:54:00,1.294,1.29418,1.29374,1.29411,37400000.0
2008-10-28 06:55:00,1.29413,1.29418,1.29399,1.29407,43000000.0
2008-10-28 06:56:00,1.2942,1.2942,1.29415,1.29415,14400000.0
2008-10-28 06:57:00,1.2939,1.2939,1.2939,1.2939,4800000.0
2008-10-28 06:58:00,1.29395,1.29395,1.29395,1.29395,4800000.0
2008-10-28 06:59:00,1.29365,1.29404,1.29363,1.2938,166600000.0
2008-10-28 07:00:00,1.29395,1.29395,1.29335,1.29335,26000000.0
2008-10-28 07:01:00,1.2934,1.2934,1.29295,1.29315,34000000.0
2008-10-28 07:02:00,1.29335,1.29335,1.29335,1.29335,1000000.0
2008-10-28 07:03:00,1.2933,1.29375,1.2933,1.29375,8400000.0
2008-10-28 07:04:00,1.2939,1.2939,1.2939,1.2939,7200000.0
2008-10-28 07:05:00,1.2939,1.2939,1.29245,1.29245,125400000.0
2008-10-28 07:06:00,1.2926,1.29265,1.2926,1.2926,128000000.0
2008-10-28 07:07:00,1.2926,1.29275,1.2926,1.29275,19000000.0
2008-10-28 07:08:00,1.29275,1.29285,1.2925,1.29255,126000000.0
2008-10-28 07:09:00,1.2926,1.2926,1.2926,1.2926,18000000.0
2008-10-28 07:10:00,1.2926,1.2926,1.2926,1.2926,36000000.0
2008-10-28 07:11:00,1.2926,1.2927,1.2925,1.2925,113200000.0
2008-10-28 07:12:00,1.2926,1.2926,1.2926,1.2926,18000000.0
2008-10-28 07:13:00,1.29223,1.29275,1.29223,1.29245,44900000.0
2008-10-28 07:14:00,1.29237,1.29254,1.29216,1.29223,79300000.0
2008-10-28 07:15:00,1.2926,1.293,1.29255,1.2926,69599999.0
2008-10-28 07:16:00,1.29265,1.29275,1.29265,1.29275,5800000.0
2008-10-28 07:17:00,1.2927,1.2927,1.2927,1.2927,1000000.0
2008-10-28 07:18:00,1.2927,1.2927,1.2927,1.2927,5400000.0
2008-10-28 07:19:00,1.29277,1.29296,1.29262,1.29262,27300000.0
2008-10-28 07:20:00,1.29257,1.29282,1.29246,1.29271,76700000.0
2008-10-28 07:21:00,1.2927,1.2927,1.2927,1.2927,4800000.0
2008-10-28 07:22:00,1.2927,1.2927,1.2927,1.2927,4800000.0
2008-10-28 07:23:00,1.2927,1.2927,1.2927,1.2927,4800000.0
2008-10-28 07:24:00,1.2927,1.2927,1.2927,1.2927,4800000.0
2008-10-28 07:25:00,1.2926,1.2926,1.29205,1.29245,272800000.0
2008-10-28 07:26:00,1.2926,1.2926,1.2926,1.2926,108000000.0
2008-10-28 07:27:00,1.2926,1.2926,1.29175,1.29175,82600000.0
2008-10-28 07:28:00,1.2918,1.2918,1.2917,1.2917,19200000.0
2008-10-28 07:29:00,1.2917,1.2917,1.2917,1.2917,19200000.0
2008-10-28 07:30:00,1.2917,1.2917,1.2917,1.2917,9600000.0
2008-10-28 07:31:00,1.2917,1.2917,1.2917,1.2917,4800000.0
2008-10-28 07:32:00,1.2917,1.2917,1.29085,1.29085,19200000.0
2008-10-28 07:33:00,1.2906,1.29085,1.2905,1.2905,76100000.0
2008-10-28 07:34:00,1.2906,1.291,1.2906,1.291,74200000.0
2008-10-28 07:35:00,1.2911,1.2916,1.2907,1.29105,50600000.0
2008-10-28 07:36:00,1.29135,1.29135,1.291,1.2911,26400000.0
2008-10-28 07:37:00,1.2911,1.29135,1.29085,1.2913,36600000.0
2008-10-28 07:38:00,1.2913,1.2913,1.2905,1.2908,33400000.0
2008-10-28 07:39:00,1.29095,1.2912,1.29095,1.29105,73800000.0
2008-10-28 07:40:00,1.2909,1.29145,1.29055,1.29075,43200000.0
2008-10-28 07:41:00,1.29085,1.2911,1.29075,1.29085,27500000.0
2008-10-28 07:42:00,1.29065,1.291,1.29065,1.291,37200000.0
2008-10-28 07:43:00,1.29105,1.29105,1.29105,1.29105,17200000.0
2008-10-28 07:44:00,1.29105,1.29105,1.2907,1.29075,18600000.0
2008-10-28 07:45:00,1.2908,1.2908,1.2906,1.2906,24600000.0
2008-10-28 07:46:00,1.2906,1.2906,1.2906,1.2906,4800000.0
2008-10-28 07:47:00,1.2906,1.2906,1.2898,1.2899,27000000.0
2008-10-28 07:48:00,1.2899,1.29025,1.2899,1.29025,119900000.0
2008-10-28 07:49:00,1.29035,1.29105,1.29025,1.29025,78000000.0
2008-10-28 07:50:00,1.29,1.29005,1.28995,1.28995,25000000.0
2008-10-28 07:51:00,1.28985,1.2902,1.2887,1.28895,130400000.0
2008-10-28 07:52:00,1.289,1.289,1.28815,1.28815,44200000.0
2008-10-28 07:53:00,1.2883,1.2883,1.2871,1.2872,95200000.0
2008-10-28 07:54:00,1.2872,1.2872,1.28565,1.2863,99800000.0
2008-10-28 07:55:00,1.2863,1.2866,1.286,1.2866,47400000.0
2008-10-28 07:56:00,1.2866,1.28755,1.286,1.2875,139900000.0
2008-10-28 07:57:00,1.2874,1.28825,1.2873,1.2873,41600000.0
2008-10-28 07:58:00,1.2874,1.28775,1.2874,1.28775,28400000.0
2008-10-28 07:59:00,1.2878,1.2884,1.2878,1.2884,27000000.0
2008-10-28 08:00:00,1.28865,1.28865,1.28735,1.28755,16800000.0
2008-10-28 08:01:00,1.28745,1.2875,1.28745,1.2875,5300000.0
2008-10-28 08:02:00,1.2876,1.2876,1.2876,1.2876,1000000.0
2008-10-28 08:03:00,1.2877,1.2892,1.2874,1.2892,55200000.0
2008-10-28 08:04:00,1.2892,1.28995,1.2891,1.28995,26900000.0
2008-10-28 08:05:00,1.29,1.29085,1.2899,1.29055,54500000.0
2008-10-28 08:06:00,1.2904,1.2908,1.29035,1.2907,57300000.0
2008-10-28 08:07:00,1.2907,1.29085,1.29065,1.2907,8500000.0
2008-10-28 08:08:00,1.2907,1.2907,1.2907,1.2907,7000000.0
2008-10-28 08:09:00,1.2907,1.2907,1.28945,1.2907,24000000.0
2008-10-28 08:10:00,1.2907,1.2907,1.28915,1.28935,27400000.0
2008-10-28 08:11:00,1.28965,1.2897,1.2891,1.28955,14800000.0
2008-10-28 08:12:00,1.28955,1.2896,1.28935,1.2895,12500000.0
2008-10-28 08:13:00,1.28936,1.28955,1.28886,1.28932,31800000.0
2008-10-28 08:14:00,1.28924,1.2894,1.28895,1.28939,90700000.0
2008-10-28 08:15:00,1.2893,1.2894,1.2893,1.2894,15000000.0
2008-10-28 08:16:00,1.28945,1.2895,1.28945,1.2895,5800000.0
2008-10-28 08:17:00,1.28965,1.28965,1.2896,1.2896,3000000.0
2008-10-28 08:18:00,1.28985,1.29045,1.28985,1.29035,16600000.0
2008-10-28 08:19:00,1.2903,1.2903,1.2898,1.2899,21200000.0
2008-10-28 08:20:00,1.2898,1.2898,1.2898,1.2898,4800000.0
2008-10-28 08:21:00,1.28959,1.28979,1.28957,1.28975,43900000.0
2008-10-28 08:22:00,1.28985,1.29,1.28985,1.29,19000000.0
2008-10-28 08:23:00,1.29,1.29,1.28995,1.28995,17000000.0
2008-10-28 08:24:00,1.28995,1.28995,1.28805,1.28865,99300000.0
2008-10-28 08:25:00,1.2888,1.28915,1.28855,1.2886,44600000.0
2008-10-28 08:26:00,1.2886,1.2888,1.28775,1.2888,38000000.0
2008-10-28 08:27:00,1.2885,1.28855,1.28725,1.28725,71500000.0
2008-10-28 08:28:00,1.28725,1.28825,1.28725,1.28785,22000000.0
2008-10-28 08:29:00,1.28735,1.28775,1.28735,1.28775,7000000.0
2008-10-28 08:30:00,1.28725,1.2876,1.28725,1.2874,46000000.0
2008-10-28 08:31:00,1.2874,1.2874,1.2874,1.2874,31200000.0
2008-10-28 08:32:00,1.2874,1.2874,1.28655,1.28655,7000000.0
2008-10-28 08:33:00,1.2867,1.2867,1.2867,1.2867,6400000.0
2008-10-28 08:34:00,1.2865,1.2865,1.2864,1.28645,13400000.0
2008-10-28 08:35:00,1.28645,1.2865,1.28645,1.28645,21600000.0
2008-10-28 08:36:00,1.28645,1.2868,1.28645,1.2868,25300000.0
2008-10-28 08:37:00,1.2868,1.2869,1.2868,1.2869,35600000.0
2008-10-28 08:38:00,1.2869,1.2869,1.28675,1.28675,24000000.0
2008-10-28 08:39:00,1.28675,1.28675,1.28675,1.28675,12000000.0
2008-10-28 08:40:00,1.28675,1.28675,1.28675,1.28675,5400000.0
2008-10-28 08:41:00,1.28669,1.28669,1.28632,1.28639,162800000.0
2008-10-28 08:42:00,1.28675,1.28675,1.28675,1.28675,1000000.0
2008-10-28 08:43:00,1.2867,1.2867,1.2866,1.2866,99200000.0
2008-10-28 08:44:00,1.2866,1.2866,1.2866,1.2866,9600000.0
2008-10-28 08:45:00,1.2866,1.2866,1.2866,1.2866,9600000.0
2008-10-28 08:46:00,1.2866,1.2866,1.28625,1.28625,19200000.0
2008-10-28 08:47:00,1.28635,1.28635,1.2859,1.28605,26000000.0
2008-10-28 08:48:00,1.2861,1.2861,1.2859,1.28595,12200000.0
2008-10-28 08:49:00,1.28595,1.28595,1.28595,1.28595,5400000.0
2008-10-28 08:50:00,1.2861,1.28625,1.2861,1.28625,15400000.0
2008-10-28 08:51:00,1.2864,1.2864,1.28615,1.28615,10600000.0
2008-10-28 08:52:00,1.2861,1.2861,1.2861,1.2861,4800000.0
2008-10-28 08:53:00,1.28595,1.2861,1.28595,1.2861,7800000.0
2008-10-28 08:54:00,1.28595,1.28595,1.28595,1.28595,3000000.0
2008-10-28 08:55:00,1.2862,1.28625,1.2862,1.28625,5800000.0
2008-10-28 08:56:00,1.2859,1.2859,1.2859,1.2859,1000000.0
2008-10-28 08:57:00,1.2861,1.28625,1.2861,1.28625,23800000.0
2008-10-28 08:58:00,1.28635,1.28635,1.2862,1.2862,20200000.0
2008-10-28 08:59:00,1.28595,1.28595,1.28595,1.28595,3700000.0
2008-10-28 09:00:00,1.286,1.28625,1.2854,1.2854,27200000.0
2008-10-28 09:01:00,1.2853,1.2853,1.2852,1.2852,33600000.0
2008-10-28 09:02:00,1.2852,1.2862,1.2852,1.28595,75800000.0
2008-10-28 09:03:00,1.2857,1.2859,1.28565,1.2859,34800000.0
2008-10-28 09:04:00,1.28615,1.2865,1.28615,1.2865,38400000.0
2008-10-28 09:05:00,1.28655,1.28655,1.28585,1.286,48600000.0
2008-10-28 09:06:00,1.28565,1.2857,1.28565,1.2857,67199998.0
2008-10-28 09:07:00,1.28575,1.28575,1.28575,1.28575,14400000.0
2008-10-28 09:08:00,1.28535,1.28547,1.28501,1.28547,37200000.0
2008-10-28 09:09:00,1.28575,1.28575,1.2854,1.28545,38400000.0
2008-10-28 09:10:00,1.2855,1.2855,1.28505,1.28515,48600000.0
2008-10-28 09:11:00,1.2851,1.2851,1.28385,1.28405,111500000.0
2008-10-28 09:12:00,1.284,1.2841,1.284,1.284,27800000.0
2008-10-28 09:13:00,1.284,1.28455,1.284,1.28455,48600000.0
2008-10-28 09:14:00,1.28455,1.2846,1.28455,1.2846,9600000.0
2008-10-28 09:15:00,1.2846,1.2847,1.2846,1.2847,24000000.0
2008-10-28 09:16:00,1.2847,1.2847,1.28465,1.28465,19200000.0
2008-10-28 09:17:00,1.2848,1.2851,1.2845,1.2851,116200000.0
2008-10-28 09:18:00,1.28515,1.2853,1.2842,1.28435,56000000.0
2008-10-28 09:19:00,1.2843,1.28485,1.2841,1.2848,185800000.0
2008-10-28 09:20:00,1.2849,1.2849,1.2849,1.2849,12800000.0
2008-10-28 09:21:00,1.28495,1.2853,1.28495,1.2853,55200000.0
2008-10-28 09:22:00,1.2852,1.28555,1.2852,1.2855,48400000.0
2008-10-28 09:23:00,1.28545,1.2856,1.28545,1.2856,20400000.0
2008-10-28 09:24:00,1.2856,1.2856,1.28545,1.28545,3000000.0
2008-10-28 09:25:00,1.28535,1.28535,1.28535,1.28535,10200000.0
2008-10-28 09:26:00,1.28496,1.28529,1.2849,1.28515,25400000.0
2008-10-28 09:27:00,1.2854,1.28555,1.2854,1.28555,4200000.0
2008-10-28 09:28:00,1.28565,1.28565,1.28545,1.28555,49000000.0
2008-10-28 09:29:00,1.28555,1.28555,1.2852,1.2853,22600000.0
2008-10-28 09:30:00,1.28438,1.28473,1.28432,1.28451,123600000.0
2008-10-28 09:31:00,1.2853,1.2853,1.2853,1.2853,12000000.0
2008-10-28 09:32:00,1.2853,1.28565,1.2852,1.28565,37000000.0
2008-10-28 09:33:00,1.2856,1.2856,1.28515,1.28515,18000000.0
2008-10-28 09:34:00,1.28525,1.28525,1.28525,1.28525,4800000.0
2008-10-28 09:35:00,1.2852,1.28545,1.28505,1.28545,38400000.0
2008-10-28 09:36:00,1.2856,1.2856,1.2844,1.28475,60600000.0
2008-10-28 09:37:00,1.2848,1.2849,1.2843,1.28435,92800000.0
2008-10-28 09:38:00,1.28435,1.28435,1.2838,1.2838,56600000.0
2008-10-28 09:39:00,1.28385,1.2839,1.28385,1.2839,16200000.0
2008-10-28 09:40:00,1.2839,1.2839,1.28335,1.2834,22400000.0
2008-10-28 09:41:00,1.2834,1.2834,1.28305,1.2831,41000000.0
2008-10-28 09:42:00,1.2831,1.28375,1.28275,1.2836,86700000.0
2008-10-28 09:43:00,1.2837,1.2837,1.2836,1.2836,20200000.0
2008-10-28 09:44:00,1.2837,1.28385,1.2837,1.28375,21200000.0
2008-10-28 09:45:00,1.2835,1.2835,1.2835,1.2835,4800000.0
2008-10-28 09:46:00,1.2835,1.28355,1.28335,1.28335,24000000.0
2008-10-28 09:47:00,1.28355,1.28355,1.28355,1.28355,9600000.0
2008-10-28 09:48:00,1.28365,1.28375,1.28365,1.28375,3000000.0
2008-10-28 09:49:00,1.2838,1.28415,1.2838,1.28415,41200000.0
2008-10-28 09:50:00,1.2843,1.2843,1.28405,1.2841,8000000.0
2008-10-28 09:51:00,1.28425,1.28435,1.28405,1.2841,71100000.0
2008-10-28 09:52:00,1.28415,1.28445,1.28415,1.28445,5800000.0
2008-10-28 09:53:00,1.2846,1.2846,1.2834,1.2834,30800000.0
2008-10-28 09:54:00,1.28335,1.2834,1.28335,1.28335,28800000.0
2008-10-28 09:55:00,1.28335,1.28335,1.28325,1.2833,38400000.0
2008-10-28 09:56:00,1.2833,1.28345,1.28325,1.28345,81600000.0
2008-10-28 09:57:00,1.28345,1.2835,1.28325,1.28325,24600000.0
2008-10-28 09:58:00,1.2834,1.2834,1.2827,1.28285,78700000.0
2008-10-28 09:59:00,1.28285,1.28285,1.2821,1.28235,50600000.0
2008-10-28 10:00:00,1.28245,1.28265,1.28245,1.28265,26600000.0
2008-10-28 10:01:00,1.28235,1.28276,1.28214,1.28227,151800000.0
2008-10-28 10:02:00,1.28285,1.2834,1.28285,1.2834,24200000.0
2008-10-28 10:03:00,1.2832,1.2833,1.2832,1.2833,15000000.0
2008-10-28 10:04:00,1.28335,1.28335,1.28275,1.28295,28800000.0
2008-10-28 10:05:00,1.28295,1.2832,1.28275,1.2832,38400000.0
2008-10-28 10:06:00,1.28325,1.28325,1.28315,1.28315,19200000.0
2008-10-28 10:07:00,1.28325,1.2834,1.283,1.283,89500000.0
2008-10-28 10:08:00,1.283,1.2833,1.283,1.28325,42300000.0
2008-10-28 10:09:00,1.28325,1.28355,1.2832,1.28355,47800000.0
2008-10-28 10:10:00,1.2835,1.2836,1.2835,1.2836,5000000.0
2008-10-28 10:11:00,1.28395,1.28515,1.28395,1.28515,100500000.0
2008-10-28 10:12:00,1.28495,1.28495,1.28455,1.2846,51800000.0
2008-10-28 10:13:00,1.2846,1.28465,1.2844,1.28465,19100000.0
2008-10-28 10:14:00,1.28475,1.2849,1.28425,1.28425,27600000.0
2008-10-28 10:15:00,1.28425,1.28425,1.28385,1.28405,52400000.0
2008-10-28 10:16:00,1.28405,1.28415,1.28395,1.28395,67900000.0
2008-10-28 10:17:00,1.28395,1.2841,1.28395,1.2841,10900000.0
2008-10-28 10:18:00,1.28415,1.28415,1.28395,1.28395,30000000.0
2008-10-28 10:19:00,1.28405,1.28425,1.28405,1.28415,23300000.0
2008-10-28 10:20:00,1.28415,1.28425,1.28395,1.28395,43700000.0
2008-10-28 10:21:00,1.28395,1.28395,1.2836,1.2836,50100000.0
2008-10-28 10:22:00,1.2836,1.2836,1.2831,1.28345,49600000.0
2008-10-28 10:23:00,1.2834,1.28345,1.2834,1.2834,7800000.0
2008-10-28 10:24:00,1.2832,1.2832,1.2832,1.2832,4800000.0
2008-10-28 10:25:00,1.28315,1.28315,1.28315,1.28315,19400000.0
2008-10-28 10:26:00,1.28325,1.28325,1.2831,1.28325,55700000.0
2008-10-28 10:27:00,1.28325,1.28325,1.28295,1.28305,45100000.0
2008-10-28 10:28:00,1.28305,1.28305,1.2824,1.28245,85200000.0
2008-10-28 10:29:00,1.28245,1.28245,1.2824,1.2824,10000000.0
2008-10-28 10:30:00,1.2824,1.2824,1.282,1.282,34800000.0
2008-10-28 10:31:00,1.282,1.28215,1.28195,1.2821,106700000.0
2008-10-28 10:32:00,1.2821,1.28215,1.2819,1.282,61400000.0
2008-10-28 10:33:00,1.28195,1.28195,1.28095,1.2816,156000000.0
2008-10-28 10:34:00,1.2816,1.28165,1.28125,1.28135,215600000.0
2008-10-28 10:35:00,1.28135,1.28145,1.28125,1.28145,97900000.0
2008-10-28 10:36:00,1.2816,1.2816,1.2814,1.28145,53500000.0
2008-10-28 10:37:00,1.2814,1.2814,1.2814,1.2814,10800000.0
2008-10-28 10:38:00,1.2814,1.2814,1.2814,1.2814,15600000.0
2008-10-28 10:39:00,1.2814,1.28165,1.2814,1.2815,104500000.0
2008-10-28 10:40:00,1.2816,1.2816,1.2815,1.2815,20100000.0
2008-10-28 10:41:00,1.2815,1.2817,1.28145,1.2815,35000000.0
2008-10-28 10:42:00,1.28155,1.2817,1.2815,1.2817,56000000.0
2008-10-28 10:43:00,1.2816,1.28175,1.28155,1.28175,109000000.0
2008-10-28 10:44:00,1.28185,1.28195,1.28185,1.28195,54500000.0
2008-10-28 10:45:00,1.2819,1.28195,1.28175,1.28195,51800000.0
2008-10-28 10:46:00,1.28195,1.2826,1.28195,1.2826,84500000.0
2008-10-28 10:47:00,1.28255,1.28255,1.28245,1.2825,19200000.0
2008-10-28 10:48:00,1.2825,1.2827,1.28245,1.28245,57900000.0
2008-10-28 10:49:00,1.28245,1.2827,1.28245,1.28245,23200000.0
2008-10-28 10:50:00,1.28245,1.28255,1.28245,1.2825,24000000.0
2008-10-28 10:51:00,1.28265,1.2827,1.28265,1.28265,3200000.0
2008-10-28 10:52:00,1.28275,1.2829,1.2827,1.28275,47600000.0
2008-10-28 10:53:00,1.28275,1.2829,1.28265,1.2828,140700000.0
2008-10-28 10:54:00,1.28275,1.2828,1.28265,1.28275,73400000.0
2008-10-28 10:55:00,1.28275,1.2829,1.28275,1.2829,15800000.0
2008-10-28 10:56:00,1.28295,1.28335,1.28295,1.28335,26300000.0
2008-10-28 10:57:00,1.28335,1.2835,1.28335,1.2835,16100000.0
2008-10-28 10:58:00,1.28335,1.28405,1.28335,1.28405,163100000.0
2008-10-28 10:59:00,1.28405,1.28505,1.28405,1.28505,115100000.0
2008-10-28 11:00:00,1.28515,1.2876,1.28515,1.2869,223400000.0
2008-10-28 11:01:00,1.2869,1.28715,1.2869,1.2869,15800000.0
2008-10-28 11:02:00,1.28705,1.28705,1.2859,1.2862,150000000.0
2008-10-28 11:03:00,1.2862,1.28645,1.2858,1.28635,76700000.0
2008-10-28 11:04:00,1.2863,1.2865,1.2853,1.28575,69400000.0
2008-10-28 11:05:00,1.28575,1.28595,1.2857,1.2858,76700000.0
2008-10-28 11:06:00,1.2858,1.2858,1.28555,1.28565,156300000.0
2008-10-28 11:07:00,1.2857,1.2857,1.2857,1.2857,1000000.0
2008-10-28 11:08:00,1.2857,1.28575,1.28505,1.28555,56100000.0
2008-10-28 11:09:00,1.2853,1.2854,1.2853,1.2854,22200000.0
2008-10-28 11:10:00,1.28535,1.28535,1.2853,1.2853,35400000.0
2008-10-28 11:11:00,1.28535,1.28645,1.28535,1.2861,137600000.0
2008-10-28 11:12:00,1.286,1.2873,1.2858,1.2866,135400000.0
2008-10-28 11:13:00,1.2866,1.2866,1.28605,1.28605,5800000.0
2008-10-28 11:14:00,1.2862,1.28665,1.2862,1.28665,26400000.0
2008-10-28 11:15:00,1.28665,1.2872,1.28655,1.2867,74400000.0
2008-10-28 11:16:00,1.28675,1.2874,1.2867,1.2874,31200000.0
2008-10-28 11:17:00,1.2868,1.2877,1.2868,1.2868,87200000.0
2008-10-28 11:18:00,1.2868,1.28695,1.2867,1.28695,43200000.0
2008-10-28 11:19:00,1.28685,1.28685,1.2868,1.2868,17600000.0
2008-10-28 11:20:00,1.2868,1.2868,1.28535,1.28535,73400000.0
2008-10-28 11:21:00,1.28555,1.28585,1.28535,1.2854,74400000.0
2008-10-28 11:22:00,1.2854,1.2855,1.28525,1.2853,47400000.0
2008-10-28 11:23:00,1.2854,1.2854,1.2848,1.2853,133300000.0
2008-10-28 11:24:00,1.2854,1.2856,1.2852,1.28535,197600000.0
2008-10-28 11:25:00,1.2854,1.2863,1.2854,1.2863,52800000.0
2008-10-28 11:26:00,1.2863,1.2863,1.28585,1.28585,23200000.0
2008-10-28 11:27:00,1.28605,1.28605,1.28595,1.28595,34600000.0
2008-10-28 11:28:00,1.28605,1.28605,1.2851,1.2854,71400000.0
2008-10-28 11:29:00,1.2854,1.28555,1.2851,1.2851,74500000.0
2008-10-28 11:30:00,1.28505,1.28515,1.28505,1.28505,15000000.0
2008-10-28 11:31:00,1.28505,1.28515,1.28505,1.2851,11600000.0
2008-10-28 11:32:00,1.285,1.2851,1.28495,1.2851,69400000.0
2008-10-28 11:33:00,1.28515,1.28545,1.2849,1.2849,38400000.0
2008-10-28 11:34:00,1.285,1.285,1.28355,1.2837,94200000.0
2008-10-28 11:35:00,1.2838,1.28385,1.2835,1.2835,42400000.0
2008-10-28 11:36:00,1.28375,1.2839,1.28355,1.2836,20400000.0
2008-10-28 11:37:00,1.2836,1.28495,1.2836,1.28495,76200000.0
2008-10-28 11:38:00,1.2851,1.28525,1.2849,1.285,13800000.0
2008-10-28 11:39:00,1.285,1.28525,1.285,1.28525,5200000.0
2008-10-28 11:40:00,1.28545,1.28545,1.28465,1.28465,51600000.0
2008-10-28 11:41:00,1.2847,1.2847,1.2844,1.28455,70000000.0
2008-10-28 11:42:00,1.28455,1.28465,1.2844,1.2845,70300000.0
2008-10-28 11:43:00,1.28445,1.28445,1.28375,1.28375,122700000.0
2008-10-28 11:44:00,1.2838,1.28405,1.28375,1.28385,67700000.0
2008-10-28 11:45:00,1.28385,1.284,1.28375,1.28375,50600000.0
2008-10-28 11:46:00,1.2837,1.28405,1.28335,1.28345,50700000.0
2008-10-28 11:47:00,1.28345,1.28345,1.28275,1.28325,18600000.0
2008-10-28 11:48:00,1.2833,1.2837,1.28275,1.28295,67000000.0
2008-10-28 11:49:00,1.28325,1.28435,1.28205,1.2829,200100000.0
2008-10-28 11:50:00,1.2828,1.2829,1.2826,1.2827,39300000.0
2008-10-28 11:51:00,1.2826,1.2826,1.28195,1.28195,5800000.0
2008-10-28 11:52:00,1.2822,1.2829,1.2822,1.2829,19100000.0
2008-10-28 11:53:00,1.2831,1.2837,1.28295,1.28295,18800000.0
2008-10-28 11:54:00,1.283,1.283,1.283,1.283,18000000.0
2008-10-28 11:55:00,1.283,1.28315,1.28295,1.28315,12600000.0
2008-10-28 11:56:00,1.28325,1.2833,1.28265,1.28285,35000000.0
2008-10-28 11:57:00,1.28285,1.28285,1.2828,1.2828,2000000.0
2008-10-28 11:58:00,1.28285,1.2839,1.2826,1.2839,126800000.0
2008-10-28 11:59:00,1.28385,1.28385,1.28385,1.28385,6000000.0
2008-10-28 12:00:00,1.28394,1.28394,1.2836,1.28371,35000000.0
2008-10-28 12:01:00,1.28385,1.28385,1.28385,1.28385,7600000.0
2008-10-28 12:02:00,1.28415,1.2843,1.2837,1.28415,13400000.0
2008-10-28 12:03:00,1.28415,1.28415,1.28415,1.28415,6000000.0
2008-10-28 12:04:00,1.28399,1.28408,1.28366,1.28391,98000000.0
2008-10-28 12:05:00,1.28415,1.2842,1.28395,1.2842,24600000.0
2008-10-28 12:06:00,1.28415,1.28445,1.284,1.2841,41300000.0
2008-10-28 12:07:00,1.2841,1.2841,1.2839,1.284,11900000.0
2008-10-28 12:08:00,1.28395,1.28395,1.28395,1.28395,1000000.0
2008-10-28 12:09:00,1.28357,1.2837,1.28323,1.28367,84600000.0
2008-10-28 12:10:00,1.28405,1.2842,1.28405,1.28415,9800000.0
2008-10-28 12:11:00,1.28425,1.2846,1.2842,1.2846,43300000.0
2008-10-28 12:12:00,1.28465,1.2865,1.28465,1.2865,84900000.0
2008-10-28 12:13:00,1.28665,1.28715,1.28635,1.2867,76300000.0
2008-10-28 12:14:00,1.2867,1.2876,1.2867,1.2876,39500000.0
2008-10-28 12:15:00,1.2878,1.28795,1.2878,1.28785,21700000.0
2008-10-28 12:16:00,1.28785,1.28785,1.28605,1.2862,159100000.0
2008-10-28 12:17:00,1.28635,1.2869,1.28635,1.2867,34700000.0
2008-10-28 12:18:00,1.2867,1.2867,1.28485,1.2862,340800000.0
2008-10-28 12:19:00,1.2862,1.2863,1.2862,1.2862,29400000.0
2008-10-28 12:20:00,1.2862,1.2862,1.28595,1.286,22000000.0
2008-10-28 12:21:00,1.286,1.286,1.286,1.286,3000000.0
2008-10-28 12:22:00,1.286,1.286,1.28575,1.28575,15800000.0
2008-10-28 12:23:00,1.28575,1.2877,1.2852,1.2869,62400000.0
2008-10-28 12:24:00,1.28695,1.28705,1.2869,1.2869,49300000.0
2008-10-28 12:25:00,1.28715,1.28715,1.28715,1.28715,9000000.0
2008-10-28 12:26:00,1.28745,1.28745,1.2869,1.2872,19100000.0
2008-10-28 12:27:00,1.28725,1.28725,1.28725,1.28725,4900000.0
2008-10-28 12:28:00,1.28725,1.28765,1.2871,1.28715,33600000.0
2008-10-28 12:29:00,1.28745,1.28905,1.28745,1.28905,40800000.0
2008-10-28 12:30:00,1.28915,1.28915,1.28915,1.28915,2000000.0
2008-10-28 12:31:00,1.28905,1.28905,1.28905,1.28905,10900000.0
2008-10-28 12:32:00,1.2895,1.28985,1.28905,1.2893,79900000.0
2008-10-28 12:33:00,1.2893,1.28955,1.28895,1.2895,149600000.0
2008-10-28 12:34:00,1.2895,1.28955,1.28865,1.28935,33400000.0
2008-10-28 12:35:00,1.28945,1.28955,1.28935,1.28955,31800000.0
2008-10-28 12:36:00,1.28955,1.28955,1.28805,1.28925,134000000.0
2008-10-28 12:37:00,1.28935,1.2904,1.28855,1.2902,94300000.0
2008-10-28 12:38:00,1.29025,1.2914,1.28965,1.2909,225099999.0
2008-10-28 12:39:00,1.29095,1.29105,1.2909,1.29105,48400000.0
2008-10-28 12:40:00,1.2913,1.2919,1.2912,1.2915,64200000.0
2008-10-28 12:41:00,1.29145,1.29155,1.29095,1.29155,106300000.0
2008-10-28 12:42:00,1.29185,1.29375,1.2915,1.29345,231300000.0
2008-10-28 12:43:00,1.2936,1.2936,1.2929,1.293,57200000.0
2008-10-28 12:44:00,1.293,1.293,1.2924,1.2925,37800000.0
2008-10-28 12:45:00,1.2925,1.2925,1.29195,1.29235,26600000.0
2008-10-28 12:46:00,1.2923,1.29295,1.2921,1.29295,34600000.0
2008-10-28 12:47:00,1.293,1.29335,1.2924,1.2933,77800000.0
2008-10-28 12:48:00,1.29345,1.2942,1.29345,1.2942,77100000.0
2008-10-28 12:49:00,1.29465,1.2947,1.29395,1.29455,86800000.0
2008-10-28 12:50:00,1.29455,1.29455,1.29425,1.29445,53700000.0
2008-10-28 12:51:00,1.29445,1.29455,1.29415,1.2943,44600000.0
2008-10-28 12:52:00,1.294,1.2947,1.2937,1.2939,86400000.0
2008-10-28 12:53:00,1.294,1.29475,1.2937,1.29445,36000000.0
2008-10-28 12:54:00,1.29465,1.2956,1.29455,1.295,76200000.0
2008-10-28 12:55:00,1.295,1.2952,1.2944,1.29505,157200000.0
2008-10-28 12:56:00,1.29545,1.29545,1.2946,1.2947,61100000.0
2008-10-28 12:57:00,1.2947,1.29545,1.2947,1.29545,41100000.0
2008-10-28 12:58:00,1.29565,1.29585,1.2955,1.29585,99900000.0
2008-10-28 12:59:00,1.2959,1.29595,1.29555,1.2957,61200000.0
2008-10-28 13:00:00,1.2957,1.2957,1.2952,1.2952,47200000.0
2008-10-28 13:01:00,1.2952,1.2954,1.2948,1.29535,160200000.0
2008-10-28 13:02:00,1.29535,1.29535,1.2942,1.2944,78500000.0
2008-10-28 13:03:00,1.29445,1.2948,1.2939,1.29445,140600000.0
2008-10-28 13:04:00,1.29445,1.29445,1.29425,1.29425,18600000.0
2008-10-28 13:05:00,1.29435,1.29445,1.29425,1.29435,28700000.0
2008-10-28 13:06:00,1.2945,1.29545,1.2945,1.29545,114800000.0
2008-10-28 13:07:00,1.29545,1.29695,1.29485,1.2967,204400000.0
2008-10-28 13:08:00,1.29675,1.30085,1.29635,1.30005,332400000.0
2008-10-28 13:09:00,1.3001,1.3001,1.29855,1.29875,243500000.0
2008-10-28 13:10:00,1.29865,1.29875,1.2981,1.29825,141500000.0
2008-10-28 13:11:00,1.29835,1.29845,1.29785,1.29815,88400000.0
2008-10-28 13:12:00,1.29825,1.29825,1.2975,1.2975,57700000.0
2008-10-28 13:13:00,1.29755,1.29765,1.29735,1.2974,69200000.0
2008-10-28 13:14:00,1.2976,1.2979,1.2976,1.29775,48300000.0
2008-10-28 13:15:00,1.29775,1.29835,1.29775,1.29815,58000000.0
2008-10-28 13:16:00,1.29825,1.29825,1.29765,1.29765,39100000.0
2008-10-28 13:17:00,1.2977,1.29785,1.29755,1.29785,73300000.0
2008-10-28 13:18:00,1.29785,1.29795,1.2977,1.2978,33200000.0
2008-10-28 13:19:00,1.29775,1.29785,1.2977,1.29785,13400000.0
2008-10-28 13:20:00,1.2978,1.29785,1.29715,1.29735,40800000.0
2008-10-28 13:21:00,1.2973,1.29735,1.29725,1.29735,6700000.0
2008-10-28 13:22:00,1.29655,1.29696,1.29655,1.29681,39800000.0
2008-10-28 13:23:00,1.29725,1.29725,1.2969,1.2969,7900000.0
2008-10-28 13:24:00,1.297,1.297,1.2953,1.29535,134200000.0
2008-10-28 13:25:00,1.29535,1.29535,1.2944,1.2944,96400000.0
2008-10-28 13:26:00,1.2944,1.29495,1.2944,1.29475,33900000.0
2008-10-28 13:27:00,1.29475,1.29475,1.29355,1.29375,52700000.0
2008-10-28 13:28:00,1.2938,1.2938,1.292,1.292,140600000.0
2008-10-28 13:29:00,1.29265,1.29265,1.292,1.2921,51600000.0
2008-10-28 13:30:00,1.29225,1.2923,1.29075,1.2916,117800000.0
2008-10-28 13:31:00,1.29175,1.29175,1.2915,1.29165,14500000.0
2008-10-28 13:32:00,1.2914,1.2915,1.2909,1.29105,44400000.0
2008-10-28 13:33:00,1.29075,1.29105,1.2905,1.29105,61100000.0
2008-10-28 13:34:00,1.29115,1.2933,1.29115,1.2933,155700000.0
2008-10-28 13:35:00,1.2931,1.29315,1.2922,1.2923,115500000.0
2008-10-28 13:36:00,1.2923,1.29265,1.2923,1.2924,56700000.0
2008-10-28 13:37:00,1.29245,1.29435,1.29245,1.2934,239200000.0
2008-10-28 13:38:00,1.2934,1.2939,1.2933,1.2939,190200000.0
2008-10-28 13:39:00,1.294,1.29445,1.294,1.29435,102300000.0
2008-10-28 13:40:00,1.29435,1.2945,1.2931,1.2936,304399994.0
2008-10-28 13:41:00,1.2932,1.29335,1.2927,1.2928,31200000.0
2008-10-28 13:42:00,1.2928,1.2928,1.2917,1.29175,132400000.0
2008-10-28 13:43:00,1.29185,1.2923,1.2918,1.29185,115500000.0
2008-10-28 13:44:00,1.29185,1.29185,1.29045,1.2909,38500000.0
2008-10-28 13:45:00,1.2907,1.29105,1.2903,1.2903,57250000.0
2008-10-28 13:46:00,1.2903,1.2903,1.2903,1.2903,6370000.0
2008-10-28 13:47:00,1.2903,1.2903,1.28855,1.28855,37250000.0
2008-10-28 13:48:00,1.2886,1.28935,1.28815,1.28905,139900000.0
2008-10-28 13:49:00,1.28915,1.2901,1.28905,1.28995,137800000.0
2008-10-28 13:50:00,1.29005,1.29025,1.28975,1.29025,90900000.0
2008-10-28 13:51:00,1.29035,1.29035,1.2886,1.28885,135100000.0
2008-10-28 13:52:00,1.28895,1.2893,1.28895,1.28895,88000000.0
2008-10-28 13:53:00,1.28895,1.2895,1.28895,1.28935,88099999.0
2008-10-28 13:54:00,1.28935,1.28945,1.28895,1.2891,87500000.0
2008-10-28 13:55:00,1.2889,1.2892,1.2889,1.2892,34600000.0
2008-10-28 13:56:00,1.2892,1.2893,1.28895,1.28905,48400000.0
2008-10-28 13:57:00,1.28905,1.28915,1.2889,1.289,72100000.0
2008-10-28 13:58:00,1.28905,1.28905,1.28885,1.28905,99499999.0
2008-10-28 13:59:00,1.28905,1.2892,1.28875,1.28905,28000000.0
2008-10-28 14:00:00,1.2891,1.2891,1.2884,1.28895,120500000.0
2008-10-28 14:01:00,1.2887,1.28895,1.2887,1.2887,28200000.0
2008-10-28 14:02:00,1.28875,1.2893,1.2887,1.28875,87500000.0
2008-10-28 14:03:00,1.2887,1.2895,1.2887,1.2895,73600000.0
2008-10-28 14:04:00,1.28965,1.2905,1.2895,1.2905,241599998.0
2008-10-28 14:05:00,1.2905,1.2905,1.28995,1.29015,58500000.0
2008-10-28 14:06:00,1.2902,1.29025,1.2896,1.29015,62400000.0
2008-10-28 14:07:00,1.2901,1.29035,1.28965,1.29005,129399999.0
2008-10-28 14:08:00,1.28995,1.29005,1.2899,1.29,17300000.0
2008-10-28 14:09:00,1.2898,1.2902,1.28885,1.28985,138300000.0
2008-10-28 14:10:00,1.2899,1.2899,1.2892,1.2893,133800000.0
2008-10-28 14:11:00,1.2892,1.2893,1.2889,1.2889,139100000.0
2008-10-28 14:12:00,1.28925,1.2893,1.28855,1.2886,220800000.0
2008-10-28 14:13:00,1.2887,1.2887,1.28835,1.2885,232599996.0
2008-10-28 14:14:00,1.2884,1.28895,1.2862,1.2862,434099996.0
2008-10-28 14:15:00,1.2862,1.2866,1.28615,1.28655,117499999.0
2008-10-28 14:16:00,1.2866,1.2869,1.28655,1.28675,115199998.0
2008-10-28 14:17:00,1.28675,1.2869,1.28655,1.28665,71600000.0
2008-10-28 14:18:00,1.28665,1.28715,1.2865,1.28665,69200000.0
2008-10-28 14:19:00,1.2868,1.2868,1.28665,1.28665,48500000.0
2008-10-28 14:20:00,1.28675,1.28705,1.28665,1.28695,79700000.0
2008-10-28 14:21:00,1.28695,1.28695,1.2866,1.28685,34900000.0
2008-10-28 14:22:00,1.2868,1.2877,1.28675,1.2877,22800000.0
2008-10-28 14:23:00,1.28775,1.28855,1.28755,1.28845,386400000.0
2008-10-28 14:24:00,1.2885,1.2885,1.28825,1.28835,25800000.0
2008-10-28 14:25:00,1.28835,1.2885,1.2883,1.28845,23900000.0
2008-10-28 14:26:00,1.28855,1.28865,1.2884,1.28855,71300000.0
2008-10-28 14:27:00,1.28855,1.28945,1.28835,1.2894,92000000.0
2008-10-28 14:28:00,1.2894,1.2894,1.2888,1.2892,102300000.0
2008-10-28 14:29:00,1.28915,1.2892,1.2885,1.2888,278599998.0
2008-10-28 14:30:00,1.2888,1.2888,1.28845,1.28855,92900000.0
2008-10-28 14:31:00,1.28855,1.28865,1.28775,1.2881,121100000.0
2008-10-28 14:32:00,1.28805,1.28815,1.2878,1.28805,54000000.0
2008-10-28 14:33:00,1.28805,1.28855,1.28805,1.2882,64400000.0
2008-10-28 14:34:00,1.2883,1.28835,1.28815,1.28835,32200000.0
2008-10-28 14:35:00,1.2884,1.2888,1.2882,1.28875,33300000.0
2008-10-28 14:36:00,1.2887,1.28895,1.2886,1.2889,40400000.0
2008-10-28 14:37:00,1.2889,1.2889,1.28825,1.2884,28400000.0
2008-10-28 14:38:00,1.2884,1.2887,1.2882,1.28865,76000000.0
2008-10-28 14:39:00,1.2886,1.2891,1.28845,1.2886,100800000.0
2008-10-28 14:40:00,1.2886,1.28865,1.2876,1.2876,184099999.0
2008-10-28 14:41:00,1.2877,1.2883,1.2877,1.28815,156300000.0
2008-10-28 14:42:00,1.28815,1.2884,1.288,1.2882,102600000.0
2008-10-28 14:43:00,1.28825,1.2883,1.288,1.28805,110600000.0
2008-10-28 14:44:00,1.28805,1.2882,1.28805,1.28815,39600000.0
2008-10-28 14:45:00,1.28825,1.28825,1.28795,1.28795,79100000.0
2008-10-28 14:46:00,1.28795,1.28795,1.28785,1.28785,35600000.0
2008-10-28 14:47:00,1.2878,1.28785,1.287,1.28705,186999999.0
2008-10-28 14:48:00,1.28725,1.2873,1.28665,1.28665,67300000.0
2008-10-28 14:49:00,1.2869,1.28695,1.286,1.2862,80800000.0
2008-10-28 14:50:00,1.28625,1.2864,1.2856,1.28575,244100000.0
2008-10-28 14:51:00,1.28565,1.286,1.28545,1.286,189800000.0
2008-10-28 14:52:00,1.28615,1.2862,1.28565,1.2857,130400000.0
2008-10-28 14:53:00,1.2857,1.2857,1.28505,1.2852,45700000.0
2008-10-28 14:54:00,1.2852,1.28545,1.2852,1.28545,72000000.0
2008-10-28 14:55:00,1.28565,1.2858,1.28515,1.2856,160600002.0
2008-10-28 14:56:00,1.2856,1.2856,1.2848,1.28505,294600006.0
2008-10-28 14:57:00,1.28505,1.28505,1.28455,1.28475,167100000.0
2008-10-28 14:58:00,1.28475,1.28475,1.284,1.28445,16600000.0
2008-10-28 14:59:00,1.28415,1.2845,1.28405,1.28405,78400003.0
2008-10-28 15:00:00,1.28405,1.2845,1.2839,1.28435,187400000.0
2008-10-28 15:01:00,1.2844,1.28455,1.28415,1.2844,64300000.0
2008-10-28 15:02:00,1.28445,1.285,1.28445,1.285,35300000.0
2008-10-28 15:03:00,1.285,1.28575,1.285,1.28575,60100000.0
2008-10-28 15:04:00,1.28575,1.286,1.28555,1.28565,26800000.0
2008-10-28 15:05:00,1.28555,1.28575,1.28555,1.2856,25900000.0
2008-10-28 15:06:00,1.2856,1.28575,1.2856,1.2857,36300000.0
2008-10-28 15:07:00,1.2858,1.28605,1.28575,1.28605,73100000.0
2008-10-28 15:08:00,1.28615,1.2871,1.286,1.2862,147200000.0
2008-10-28 15:09:00,1.2862,1.28685,1.2862,1.28685,30900000.0
2008-10-28 15:10:00,1.28685,1.28795,1.28685,1.28795,126700000.0
2008-10-28 15:11:00,1.28805,1.28815,1.28795,1.28805,40300000.0
2008-10-28 15:12:00,1.2881,1.28815,1.288,1.2881,39700000.0
2008-10-28 15:13:00,1.28815,1.28815,1.288,1.288,25300000.0
2008-10-28 15:14:00,1.288,1.288,1.2875,1.2878,123900001.0
2008-10-28 15:15:00,1.28785,1.2881,1.28775,1.2881,62600000.0
2008-10-28 15:16:00,1.2881,1.28815,1.2881,1.28815,12100000.0
2008-10-28 15:17:00,1.28815,1.28825,1.28805,1.2881,24600000.0
2008-10-28 15:18:00,1.2881,1.2882,1.2881,1.2882,25100000.0
2008-10-28 15:19:00,1.2882,1.2882,1.28815,1.28815,4100000.0
2008-10-28 15:20:00,1.2882,1.2885,1.2882,1.2885,32900000.0
2008-10-28 15:21:00,1.2886,1.2899,1.2886,1.2899,78100000.0
2008-10-28 15:22:00,1.28995,1.2902,1.289,1.28915,157400000.0
2008-10-28 15:23:00,1.28895,1.289,1.28735,1.28735,106500000.0
2008-10-28 15:24:00,1.2874,1.2879,1.2874,1.2877,85200000.0
2008-10-28 15:25:00,1.2878,1.2878,1.28725,1.2873,112200000.0
2008-10-28 15:26:00,1.2872,1.2872,1.28645,1.2869,128500000.0
2008-10-28 15:27:00,1.287,1.2872,1.28675,1.2869,37400000.0
2008-10-28 15:28:00,1.28675,1.28705,1.2865,1.28705,66900001.0
2008-10-28 15:29:00,1.287,1.287,1.28695,1.287,8800000.0
2008-10-28 15:30:00,1.287,1.287,1.2864,1.2865,43500000.0
2008-10-28 15:31:00,1.2865,1.28665,1.286,1.28615,94200000.0
2008-10-28 15:32:00,1.28615,1.2869,1.28615,1.28655,73800000.0
2008-10-28 15:33:00,1.28635,1.2866,1.28545,1.28555,175000000.0
2008-10-28 15:34:00,1.2856,1.2857,1.28475,1.2854,162000002.0
2008-10-28 15:35:00,1.28545,1.28695,1.28545,1.28695,213800000.0
2008-10-28 15:36:00,1.28705,1.28705,1.28605,1.2861,117200000.0
2008-10-28 15:37:00,1.2861,1.2864,1.286,1.28625,129400000.0
2008-10-28 15:38:00,1.2863,1.28635,1.2862,1.2862,36700000.0
2008-10-28 15:39:00,1.2862,1.2873,1.2862,1.2872,163400000.0
2008-10-28 15:40:00,1.2872,1.2873,1.2868,1.28705,119499999.0
2008-10-28 15:41:00,1.2871,1.2874,1.2871,1.2873,89800000.0
2008-10-28 15:42:00,1.2873,1.28735,1.287,1.2872,150300000.0
2008-10-28 15:43:00,1.28715,1.2872,1.2867,1.28705,64300000.0
2008-10-28 15:44:00,1.28715,1.2873,1.2868,1.2869,46800000.0
2008-10-28 15:45:00,1.28695,1.2871,1.28635,1.28635,99800000.0
2008-10-28 15:46:00,1.2864,1.28645,1.2861,1.2862,58900000.0
2008-10-28 15:47:00,1.2862,1.2866,1.28605,1.2865,155400000.0
2008-10-28 15:48:00,1.2865,1.2868,1.2861,1.2863,225100002.0
2008-10-28 15:49:00,1.2863,1.2863,1.2855,1.2859,108100000.0
2008-10-28 15:50:00,1.28605,1.2861,1.2857,1.2858,73100000.0
2008-10-28 15:51:00,1.2858,1.28585,1.2858,1.28585,11000000.0
2008-10-28 15:52:00,1.28585,1.28665,1.28585,1.2862,98800002.0
2008-10-28 15:53:00,1.28615,1.2864,1.2861,1.2861,52800000.0
2008-10-28 15:54:00,1.2862,1.2864,1.28605,1.2861,97100000.0
2008-10-28 15:55:00,1.2862,1.2862,1.28545,1.2855,90300000.0
2008-10-28 15:56:00,1.28555,1.28555,1.28485,1.28485,47500000.0
2008-10-28 15:57:00,1.28485,1.28505,1.28485,1.28505,47900000.0
2008-10-28 15:58:00,1.28515,1.28565,1.2851,1.2852,66100000.0
2008-10-28 15:59:00,1.2852,1.2853,1.2852,1.2852,41000000.0
2008-10-28 16:00:00,1.2853,1.2872,1.28525,1.2865,94700000.0
2008-10-28 16:01:00,1.28665,1.28665,1.286,1.28625,65700000.0
2008-10-28 16:02:00,1.2862,1.2862,1.2858,1.2861,116700000.0
2008-10-28 16:03:00,1.28605,1.28695,1.28605,1.2869,164400000.0
2008-10-28 16:04:00,1.2869,1.2874,1.28605,1.2874,154900000.0
2008-10-28 16:05:00,1.28745,1.28825,1.28715,1.288,47600000.0
2008-10-28 16:06:00,1.28795,1.2882,1.2877,1.2882,63500000.0
2008-10-28 16:07:00,1.28815,1.28985,1.2881,1.28985,228600001.0
2008-10-28 16:08:00,1.2899,1.29025,1.2888,1.2889,180800000.0
2008-10-28 16:09:00,1.2889,1.2889,1.28865,1.28885,28300000.0
2008-10-28 16:10:00,1.28885,1.28915,1.28855,1.2887,93400000.0
2008-10-28 16:11:00,1.2887,1.28885,1.2886,1.28865,33200000.0
2008-10-28 16:12:00,1.28865,1.28875,1.28755,1.28755,33600000.0
2008-10-28 16:13:00,1.2876,1.2877,1.28735,1.28735,42500000.0
2008-10-28 16:14:00,1.2873,1.2875,1.28705,1.28705,75100000.0
2008-10-28 16:15:00,1.28705,1.28745,1.2869,1.28695,162200000.0
2008-10-28 16:16:00,1.28685,1.2878,1.28635,1.2878,177200000.0
2008-10-28 16:17:00,1.2878,1.28885,1.2878,1.28885,119300000.0
2008-10-28 16:18:00,1.28885,1.2893,1.2882,1.2884,180300000.0
2008-10-28 16:19:00,1.28845,1.2887,1.2883,1.2886,159500000.0
2008-10-28 16:20:00,1.2886,1.2889,1.28855,1.28855,40400000.0
2008-10-28 16:21:00,1.28855,1.28855,1.2877,1.2879,188800000.0
2008-10-28 16:22:00,1.288,1.2893,1.288,1.289,325099999.0
2008-10-28 16:23:00,1.2891,1.29045,1.2891,1.2894,255300001.0
2008-10-28 16:24:00,1.2894,1.2902,1.2894,1.2902,71300000.0
2008-10-28 16:25:00,1.2902,1.29025,1.28975,1.28975,32200000.0
2008-10-28 16:26:00,1.28975,1.28975,1.28895,1.2895,370199999.0
2008-10-28 16:27:00,1.2895,1.28955,1.289,1.2894,94600000.0
2008-10-28 16:28:00,1.2895,1.28965,1.2894,1.28955,57800000.0
2008-10-28 16:29:00,1.28955,1.28995,1.28945,1.2899,66000000.0
2008-10-28 16:30:00,1.29,1.29025,1.29,1.29025,27600000.0
2008-10-28 16:31:00,1.29025,1.29035,1.28945,1.28955,75500000.0
2008-10-28 16:32:00,1.2895,1.2898,1.2894,1.28955,53900000.0
2008-10-28 16:33:00,1.2895,1.28985,1.2895,1.2895,27300000.0
2008-10-28 16:34:00,1.2895,1.2905,1.28945,1.2901,82300000.0
2008-10-28 16:35:00,1.2901,1.2904,1.28995,1.28995,98000000.0
2008-10-28 16:36:00,1.29,1.29,1.28975,1.2898,23700000.0
2008-10-28 16:37:00,1.2894,1.29005,1.28895,1.28895,180200000.0
2008-10-28 16:38:00,1.289,1.28915,1.2882,1.2887,98399999.0
2008-10-28 16:39:00,1.2887,1.28905,1.2887,1.28905,46200000.0
2008-10-28 16:40:00,1.289,1.2893,1.2886,1.2886,66800000.0
2008-10-28 16:41:00,1.28855,1.28885,1.28855,1.28885,62299999.0
2008-10-28 16:42:00,1.28875,1.28925,1.28875,1.28915,50700000.0
2008-10-28 16:43:00,1.28915,1.2898,1.28895,1.2895,253199999.0
2008-10-28 16:44:00,1.2897,1.29025,1.2894,1.2896,142300000.0
2008-10-28 16:45:00,1.2896,1.29135,1.2892,1.2912,405900001.0
2008-10-28 16:46:00,1.29135,1.292,1.29075,1.2916,265999997.0
2008-10-28 16:47:00,1.2916,1.29175,1.2907,1.2908,108600000.0
2008-10-28 16:48:00,1.2909,1.29175,1.2907,1.2915,167000000.0
2008-10-28 16:49:00,1.29145,1.2915,1.2906,1.291,87400001.0
2008-10-28 16:50:00,1.291,1.291,1.29055,1.29055,68600000.0
2008-10-28 16:51:00,1.2904,1.29065,1.2902,1.29055,93200000.0
2008-10-28 16:52:00,1.29065,1.291,1.28975,1.2905,338500000.0
2008-10-28 16:53:00,1.29055,1.29165,1.29055,1.29165,237000000.0
2008-10-28 16:54:00,1.29155,1.2916,1.2909,1.29095,90000000.0
2008-10-28 16:55:00,1.29095,1.29125,1.29095,1.29125,60400000.0
2008-10-28 16:56:00,1.29135,1.29255,1.29135,1.2916,178200000.0
2008-10-28 16:57:00,1.2916,1.2916,1.29115,1.29115,52700000.0
2008-10-28 16:58:00,1.29125,1.29205,1.2911,1.292,121600000.0
2008-10-28 16:59:00,1.292,1.29325,1.292,1.2932,117800000.0
2008-10-28 17:00:00,1.2933,1.2934,1.29215,1.2925,303600000.0
2008-10-28 17:01:00,1.2926,1.2926,1.2909,1.291,138300000.0
2008-10-28 17:02:00,1.2912,1.2916,1.2908,1.2908,94600000.0
2008-10-28 17:03:00,1.29075,1.2909,1.28985,1.2908,103400000.0
2008-10-28 17:04:00,1.2907,1.29075,1.2902,1.29045,71200000.0
2008-10-28 17:05:00,1.29045,1.29045,1.29015,1.29035,92200000.0
2008-10-28 17:06:00,1.29035,1.29055,1.29035,1.29045,105000000.0
2008-10-28 17:07:00,1.29045,1.29065,1.2904,1.29045,53200000.0
2008-10-28 17:08:00,1.2905,1.2908,1.29035,1.29055,95200000.0
2008-10-28 17:09:00,1.29055,1.29075,1.2902,1.2903,76800000.0
2008-10-28 17:10:00,1.2903,1.29035,1.2899,1.2902,97600000.0
2008-10-28 17:11:00,1.2902,1.2902,1.29015,1.29015,42200000.0
2008-10-28 17:12:00,1.29015,1.29075,1.29015,1.29075,72200000.0
2008-10-28 17:13:00,1.2907,1.2909,1.29025,1.29065,127000000.0
2008-10-28 17:14:00,1.29005,1.2915,1.29005,1.2911,249800001.0
2008-10-28 17:15:00,1.2911,1.2911,1.29055,1.2906,75400000.0
2008-10-28 17:16:00,1.2906,1.29085,1.29045,1.29045,69000000.0
2008-10-28 17:17:00,1.2905,1.2907,1.2905,1.2905,43200000.0
2008-10-28 17:18:00,1.2905,1.29055,1.28975,1.28975,39000000.0
2008-10-28 17:19:00,1.28985,1.2906,1.28985,1.29055,108800000.0
2008-10-28 17:20:00,1.29065,1.29095,1.29065,1.29095,21800000.0
2008-10-28 17:21:00,1.291,1.29105,1.2905,1.29085,111200000.0
2008-10-28 17:22:00,1.29085,1.29125,1.2908,1.2909,72600000.0
2008-10-28 17:23:00,1.2909,1.2909,1.29065,1.29065,80000000.0
2008-10-28 17:24:00,1.29075,1.2915,1.29065,1.2915,86799999.0
2008-10-28 17:25:00,1.2915,1.2915,1.29075,1.29085,166000000.0
2008-10-28 17:26:00,1.29072,1.29103,1.29031,1.29031,171800000.0
2008-10-28 17:27:00,1.29095,1.291,1.29095,1.291,15800000.0
2008-10-28 17:28:00,1.2908,1.2909,1.29055,1.29085,19200000.0
2008-10-28 17:29:00,1.29085,1.29085,1.29065,1.29085,9000000.0
2008-10-28 17:30:00,1.29065,1.291,1.29045,1.2906,81900000.0
2008-10-28 17:31:00,1.2907,1.29115,1.29035,1.2904,199200000.0
2008-10-28 17:32:00,1.2905,1.29085,1.2904,1.2906,215800000.0
2008-10-28 17:33:00,1.2907,1.2909,1.29055,1.2908,68600000.0
2008-10-28 17:34:00,1.2908,1.2908,1.29065,1.2907,42400000.0
2008-10-28 17:35:00,1.2907,1.2907,1.29035,1.2904,63400000.0
2008-10-28 17:36:00,1.2904,1.2904,1.29025,1.29035,38400000.0
2008-10-28 17:37:00,1.29035,1.2905,1.29035,1.2905,12000000.0
2008-10-28 17:38:00,1.2905,1.2905,1.2903,1.29045,37800000.0
2008-10-28 17:39:00,1.29045,1.29045,1.2902,1.2903,45800000.0
2008-10-28 17:40:00,1.2903,1.2908,1.2903,1.29035,69600000.0
2008-10-28 17:41:00,1.29075,1.2915,1.29075,1.2915,83400000.0
2008-10-28 17:42:00,1.2915,1.29215,1.29125,1.29215,60400000.0
2008-10-28 17:43:00,1.2922,1.2925,1.2919,1.29215,55800000.0
2008-10-28 17:44:00,1.29215,1.29255,1.292,1.2922,68000000.0
2008-10-28 17:45:00,1.2924,1.2926,1.29225,1.29235,49000000.0
2008-10-28 17:46:00,1.29245,1.29245,1.29225,1.29235,47900000.0
2008-10-28 17:47:00,1.2923,1.29235,1.2922,1.29225,16800000.0
2008-10-28 17:48:00,1.29215,1.29335,1.29215,1.293,78700000.0
2008-10-28 17:49:00,1.293,1.29355,1.29295,1.29355,109099999.0
2008-10-28 17:50:00,1.2936,1.29455,1.2933,1.29455,147400000.0
2008-10-28 17:51:00,1.29455,1.2947,1.29395,1.29415,131000000.0
2008-10-28 17:52:00,1.29415,1.29475,1.2941,1.2946,49100000.0
2008-10-28 17:53:00,1.2946,1.29465,1.29445,1.29465,33200000.0
2008-10-28 17:54:00,1.2947,1.2953,1.2943,1.29445,141300000.0
2008-10-28 17:55:00,1.29455,1.29505,1.29435,1.29495,66400000.0
2008-10-28 17:56:00,1.29475,1.29555,1.29435,1.29555,98500000.0
2008-10-28 17:57:00,1.29555,1.29595,1.29505,1.2954,59700000.0
2008-10-28 17:58:00,1.2952,1.2952,1.29325,1.29325,191300000.0
2008-10-28 17:59:00,1.2932,1.2944,1.29225,1.2942,256000000.0
2008-10-28 18:00:00,1.2942,1.29515,1.2938,1.29415,170399999.0
2008-10-28 18:01:00,1.2943,1.2946,1.2943,1.2945,91999999.0
2008-10-28 18:02:00,1.29455,1.29505,1.29435,1.2946,125199999.0
2008-10-28 18:03:00,1.29455,1.29455,1.29355,1.29405,271900000.0
2008-10-28 18:04:00,1.2941,1.2945,1.29395,1.29445,154100000.0
2008-10-28 18:05:00,1.2945,1.29455,1.294,1.29415,22200000.0
2008-10-28 18:06:00,1.2942,1.29455,1.2933,1.294,151000000.0
2008-10-28 18:07:00,1.2938,1.2946,1.2937,1.2938,124600004.0
2008-10-28 18:08:00,1.2938,1.2939,1.29365,1.2938,38200000.0
2008-10-28 18:09:00,1.29375,1.2938,1.29335,1.2936,11300000.0
2008-10-28 18:10:00,1.29365,1.29405,1.29365,1.2938,38300000.0
2008-10-28 18:11:00,1.2938,1.2938,1.2927,1.2927,161199999.0
2008-10-28 18:12:00,1.2927,1.29305,1.2927,1.29295,114100000.0
2008-10-28 18:13:00,1.29305,1.29365,1.2928,1.29345,122700000.0
2008-10-28 18:14:00,1.2932,1.29395,1.2932,1.2935,35800000.0
2008-10-28 18:15:00,1.29355,1.29355,1.29265,1.29325,184499997.0
2008-10-28 18:16:00,1.2932,1.2932,1.29265,1.2927,123399999.0
2008-10-28 18:17:00,1.2929,1.29295,1.2929,1.29295,10200000.0
2008-10-28 18:18:00,1.29295,1.29295,1.2925,1.29265,76400000.0
2008-10-28 18:19:00,1.2927,1.2927,1.29265,1.2927,32100000.0
2008-10-28 18:20:00,1.29275,1.2929,1.2926,1.29285,69600000.0
2008-10-28 18:21:00,1.29285,1.29335,1.2928,1.29295,104600000.0
2008-10-28 18:22:00,1.29295,1.29305,1.29295,1.293,23800000.0
2008-10-28 18:23:00,1.29305,1.29305,1.29295,1.293,13600000.0
2008-10-28 18:24:00,1.293,1.293,1.2925,1.2925,98000000.0
2008-10-28 18:25:00,1.29255,1.2931,1.29255,1.2931,103800000.0
2008-10-28 18:26:00,1.29305,1.2935,1.29295,1.2935,73800000.0
2008-10-28 18:27:00,1.2935,1.2941,1.29335,1.2937,137600000.0
2008-10-28 18:28:00,1.2938,1.29415,1.2934,1.294,126000001.0
2008-10-28 18:29:00,1.294,1.2942,1.29335,1.2942,111000000.0
2008-10-28 18:30:00,1.29415,1.2942,1.29335,1.2942,172600000.0
2008-10-28 18:31:00,1.2942,1.29485,1.2937,1.2938,136400000.0
2008-10-28 18:32:00,1.2938,1.2938,1.29315,1.2936,72600000.0
2008-10-28 18:33:00,1.29301,1.29371,1.29301,1.2933,30100000.0
2008-10-28 18:34:00,1.2935,1.2935,1.29315,1.29315,63200000.0
2008-10-28 18:35:00,1.29325,1.29345,1.2932,1.29325,30400000.0
2008-10-28 18:36:00,1.29325,1.29325,1.293,1.293,116999999.0
2008-10-28 18:37:00,1.293,1.293,1.2928,1.2929,49400000.0
2008-10-28 18:38:00,1.2929,1.29305,1.2927,1.293,82000000.0
2008-10-28 18:39:00,1.29295,1.2932,1.29295,1.2932,14200000.0
2008-10-28 18:40:00,1.2932,1.2934,1.2932,1.29325,41600000.0
2008-10-28 18:41:00,1.29325,1.29335,1.2929,1.29295,71800000.0
2008-10-28 18:42:00,1.2929,1.2929,1.2922,1.29265,90999999.0
2008-10-28 18:43:00,1.29265,1.2932,1.29245,1.2932,178100000.0
2008-10-28 18:44:00,1.29285,1.29305,1.29285,1.2929,24600000.0
2008-10-28 18:45:00,1.2929,1.29305,1.29275,1.29295,54000000.0
2008-10-28 18:46:00,1.2929,1.293,1.2927,1.29295,84400000.0
2008-10-28 18:47:00,1.2927,1.2927,1.29175,1.29185,112600000.0
2008-10-28 18:48:00,1.292,1.29245,1.2916,1.2921,123200000.0
2008-10-28 18:49:00,1.2922,1.29225,1.2917,1.29205,136000002.0
2008-10-28 18:50:00,1.2921,1.29245,1.29165,1.29195,107800001.0
2008-10-28 18:51:00,1.29205,1.29205,1.2918,1.292,43000000.0
2008-10-28 18:52:00,1.29215,1.2929,1.29205,1.2926,64600000.0
2008-10-28 18:53:00,1.2926,1.2926,1.29225,1.29235,112400000.0
2008-10-28 18:54:00,1.2923,1.29305,1.29185,1.29305,74400000.0
2008-10-28 18:55:00,1.29305,1.29405,1.29305,1.2937,69000000.0
2008-10-28 18:56:00,1.29345,1.29415,1.29345,1.294,49800000.0
2008-10-28 18:57:00,1.294,1.2949,1.294,1.2948,79000000.0
2008-10-28 18:58:00,1.29475,1.29555,1.29475,1.29545,221199998.0
2008-10-28 18:59:00,1.2956,1.2968,1.29545,1.29635,129600000.0
2008-10-28 19:00:00,1.29625,1.29675,1.29605,1.29615,117800000.0
2008-10-28 19:01:00,1.29615,1.2962,1.2959,1.2962,87400000.0
2008-10-28 19:02:00,1.29625,1.29635,1.2962,1.29625,74000000.0
2008-10-28 19:03:00,1.29625,1.29625,1.296,1.296,26800000.0
2008-10-28 19:04:00,1.296,1.2961,1.29555,1.29565,28600000.0
2008-10-28 19:05:00,1.2956,1.2957,1.2955,1.2955,41300000.0
2008-10-28 19:06:00,1.2956,1.2956,1.2952,1.29525,70200000.0
2008-10-28 19:07:00,1.2954,1.2958,1.29525,1.29575,61600000.0
2008-10-28 19:08:00,1.29595,1.29615,1.29465,1.29465,73200000.0
2008-10-28 19:09:00,1.29465,1.2962,1.29465,1.2962,66800000.0
2008-10-28 19:10:00,1.2961,1.2962,1.2954,1.2957,112200000.0
2008-10-28 19:11:00,1.2957,1.29605,1.2956,1.2959,11000000.0
2008-10-28 19:12:00,1.2959,1.2959,1.2952,1.29535,68800000.0
2008-10-28 19:13:00,1.29535,1.2954,1.29485,1.2951,134800000.0
2008-10-28 19:14:00,1.2951,1.29525,1.29445,1.29445,201600000.0
2008-10-28 19:15:00,1.2945,1.2946,1.29285,1.2934,258800000.0
2008-10-28 19:16:00,1.2936,1.2947,1.2933,1.2938,126800000.0
2008-10-28 19:17:00,1.29395,1.2949,1.29355,1.2949,195000000.0
2008-10-28 19:18:00,1.2949,1.2966,1.29445,1.296,170400000.0
2008-10-28 19:19:00,1.296,1.29635,1.2959,1.29635,80600000.0
2008-10-28 19:20:00,1.29645,1.29645,1.2959,1.296,109600002.0
2008-10-28 19:21:00,1.29575,1.29605,1.29545,1.29545,137000000.0
2008-10-28 19:22:00,1.29545,1.29545,1.2944,1.29485,146600000.0
2008-10-28 19:23:00,1.29485,1.29485,1.2941,1.29455,73800000.0
2008-10-28 19:24:00,1.29455,1.29455,1.2937,1.2937,60200000.0
2008-10-28 19:25:00,1.2938,1.2938,1.29305,1.29365,129000000.0
2008-10-28 19:26:00,1.2937,1.2943,1.29365,1.2943,129599999.0
2008-10-28 19:27:00,1.2942,1.2942,1.294,1.2941,36200000.0
2008-10-28 19:28:00,1.29405,1.29415,1.29395,1.29395,41800000.0
2008-10-28 19:29:00,1.29405,1.29415,1.294,1.294,21600000.0
2008-10-28 19:30:00,1.29405,1.29405,1.2934,1.2934,33000000.0
2008-10-28 19:31:00,1.2935,1.294,1.2935,1.29395,31200000.0
2008-10-28 19:32:00,1.2942,1.2942,1.2942,1.2942,2000000.0
2008-10-28 19:33:00,1.29445,1.2945,1.29395,1.29395,16600000.0
2008-10-28 19:34:00,1.2941,1.2947,1.2941,1.2943,62000000.0
2008-10-28 19:35:00,1.2943,1.2947,1.2942,1.29465,85000000.0
2008-10-28 19:36:00,1.29475,1.2961,1.29475,1.29565,176800000.0
2008-10-28 19:37:00,1.29565,1.29625,1.29565,1.29625,81600000.0
2008-10-28 19:38:00,1.29645,1.29665,1.2961,1.29655,43400000.0
2008-10-28 19:39:00,1.29655,1.29665,1.29635,1.29645,41300000.0
2008-10-28 19:40:00,1.29655,1.29685,1.29645,1.29685,53400000.0
2008-10-28 19:41:00,1.2966,1.2966,1.2962,1.29635,57400000.0
2008-10-28 19:42:00,1.29635,1.2964,1.29595,1.29635,61300000.0
2008-10-28 19:43:00,1.2964,1.29705,1.2964,1.29665,122900000.0
2008-10-28 19:44:00,1.29675,1.29715,1.29675,1.29705,60000000.0
2008-10-28 19:45:00,1.29705,1.29715,1.297,1.297,49600000.0
2008-10-28 19:46:00,1.29705,1.2971,1.29695,1.2971,61100000.0
2008-10-28 19:47:00,1.2969,1.29715,1.2969,1.297,34800000.0
2008-10-28 19:48:00,1.29705,1.29745,1.29695,1.29705,102800000.0
2008-10-28 19:49:00,1.29705,1.2972,1.29665,1.2967,105200000.0
2008-10-28 19:50:00,1.2967,1.2969,1.2961,1.29675,313499999.0
2008-10-28 19:51:00,1.2968,1.29695,1.29655,1.2966,54000000.0
2008-10-28 19:52:00,1.2966,1.29665,1.29615,1.2964,60400000.0
2008-10-28 19:53:00,1.29645,1.29775,1.29645,1.29775,171800000.0
2008-10-28 19:54:00,1.298,1.298,1.29685,1.29745,311300000.0
2008-10-28 19:55:00,1.29755,1.2981,1.2974,1.2981,92200001.0
2008-10-28 19:56:00,1.29815,1.29815,1.29745,1.2977,32000000.0
2008-10-28 19:57:00,1.29775,1.2983,1.29775,1.2981,59200000.0
2008-10-28 19:58:00,1.2981,1.29845,1.2981,1.29845,36300000.0
2008-10-28 19:59:00,1.29845,1.29885,1.2984,1.29885,96200000.0
2008-10-28 20:00:00,1.2989,1.2989,1.29785,1.29785,48800000.0
2008-10-28 20:01:00,1.29795,1.29805,1.29745,1.29765,116900001.0
2008-10-28 20:02:00,1.29765,1.29785,1.2974,1.29775,111600000.0
2008-10-28 20:03:00,1.2978,1.298,1.2976,1.29775,79500000.0
2008-10-28 20:04:00,1.2977,1.29795,1.29735,1.29755,142200000.0
2008-10-28 20:05:00,1.2976,1.2976,1.2974,1.2974,5700000.0
2008-10-28 20:06:00,1.29735,1.29735,1.29625,1.29645,97200000.0
2008-10-28 20:07:00,1.29645,1.29645,1.2962,1.2963,31700000.0
2008-10-28 20:08:00,1.29645,1.29745,1.29635,1.29735,108600000.0
2008-10-28 20:09:00,1.2974,1.29745,1.2971,1.2971,22700000.0
2008-10-28 20:10:00,1.29715,1.29795,1.29715,1.29785,173100000.0
2008-10-28 20:11:00,1.29795,1.29925,1.29795,1.29845,181800000.0
2008-10-28 20:12:00,1.29845,1.29865,1.29785,1.2982,74300000.0
2008-10-28 20:13:00,1.29825,1.29845,1.2977,1.29815,157200000.0
2008-10-28 20:14:00,1.29815,1.29835,1.2981,1.29815,63600000.0
2008-10-28 20:15:00,1.29805,1.29825,1.29795,1.29805,87300000.0
2008-10-28 20:16:00,1.29805,1.29815,1.29765,1.2979,69900000.0
2008-10-28 20:17:00,1.29805,1.29815,1.29795,1.298,60300000.0
2008-10-28 20:18:00,1.29765,1.2979,1.2969,1.29765,221900000.0
2008-10-28 20:19:00,1.2982,1.2982,1.2975,1.2976,53000000.0
2008-10-28 20:20:00,1.29765,1.29785,1.2975,1.29785,64400000.0
2008-10-28 20:21:00,1.29795,1.29795,1.2975,1.29795,103600000.0
2008-10-28 20:22:00,1.2977,1.29775,1.2973,1.2974,45100000.0
2008-10-28 20:23:00,1.29745,1.29755,1.29685,1.29695,122200000.0
2008-10-28 20:24:00,1.29695,1.29705,1.2967,1.29685,223000000.0
2008-10-28 20:25:00,1.29695,1.29725,1.29675,1.29675,28200000.0
2008-10-28 20:26:00,1.29685,1.2976,1.29685,1.2974,166500000.0
2008-10-28 20:27:00,1.2974,1.29785,1.2966,1.2969,225300000.0
2008-10-28 20:28:00,1.2968,1.29695,1.29545,1.29635,231800000.0
2008-10-28 20:29:00,1.2964,1.29775,1.29625,1.29775,135600000.0
2008-10-28 20:30:00,1.29775,1.2979,1.2969,1.29705,229100000.0
2008-10-28 20:31:00,1.2969,1.2971,1.2969,1.29695,24900000.0
2008-10-28 20:32:00,1.29695,1.29705,1.29535,1.2956,179400000.0
2008-10-28 20:33:00,1.29555,1.2963,1.29505,1.2963,190300000.0
2008-10-28 20:34:00,1.2963,1.2963,1.29575,1.29575,111500000.0
2008-10-28 20:35:00,1.2957,1.2957,1.2954,1.29555,45300000.0
2008-10-28 20:36:00,1.29545,1.2962,1.2952,1.2959,119900001.0
2008-10-28 20:37:00,1.29605,1.2961,1.2959,1.2959,18700000.0
2008-10-28 20:38:00,1.2959,1.29595,1.2949,1.29495,70600000.0
2008-10-28 20:39:00,1.2951,1.296,1.2951,1.29595,72600000.0
2008-10-28 20:40:00,1.296,1.29615,1.29595,1.29615,30000000.0
2008-10-28 20:41:00,1.29615,1.29635,1.29585,1.29595,65300000.0
2008-10-28 20:42:00,1.29595,1.29595,1.29585,1.29595,24700000.0
2008-10-28 20:43:00,1.29595,1.2961,1.2959,1.2959,12500000.0
2008-10-28 20:44:00,1.29595,1.29595,1.2952,1.29525,51100000.0
2008-10-28 20:45:00,1.29525,1.2957,1.2951,1.29555,88900000.0
2008-10-28 20:46:00,1.29545,1.29555,1.29455,1.29475,47500000.0
2008-10-28 20:47:00,1.29475,1.29475,1.2944,1.2944,103300000.0
2008-10-28 20:48:00,1.2946,1.2951,1.29435,1.29485,51000000.0
2008-10-28 20:49:00,1.29505,1.29545,1.295,1.2954,88000000.0
2008-10-28 20:50:00,1.2954,1.2954,1.2945,1.29485,35600000.0
2008-10-28 20:51:00,1.29485,1.29485,1.29485,1.29485,48000000.0
2008-10-28 20:52:00,1.29485,1.29525,1.29485,1.295,81500000.0
2008-10-28 20:53:00,1.2951,1.29545,1.29445,1.29445,158600000.0
2008-10-28 20:54:00,1.29445,1.29445,1.2929,1.2934,248400000.0
2008-10-28 20:55:00,1.29325,1.29325,1.292,1.2921,237200000.0
2008-10-28 20:56:00,1.2921,1.29235,1.2919,1.292,115500000.0
2008-10-28 20:57:00,1.2921,1.2922,1.29085,1.2914,154600001.0
2008-10-28 20:58:00,1.29155,1.2917,1.29075,1.29105,253600001.0
2008-10-28 20:59:00,1.29115,1.292,1.2908,1.29135,270000000.0
2008-10-28 21:00:00,1.29145,1.2917,1.29085,1.2915,136400000.0
2008-10-28 21:01:00,1.2915,1.2921,1.29135,1.29175,102000000.0
2008-10-28 21:02:00,1.2917,1.29245,1.2916,1.29245,132200000.0
2008-10-28 21:03:00,1.29245,1.2928,1.29185,1.2921,155200000.0
2008-10-28 21:04:00,1.29205,1.29245,1.2919,1.29235,47000000.0
2008-10-28 21:05:00,1.2923,1.2924,1.2919,1.2921,42200000.0
2008-10-28 21:06:00,1.2921,1.2928,1.2921,1.2921,51400000.0
2008-10-28 21:07:00,1.2923,1.2927,1.29045,1.2909,154600000.0
2008-10-28 21:08:00,1.2909,1.2915,1.29055,1.2915,130800000.0
2008-10-28 21:09:00,1.2914,1.2914,1.29075,1.29085,78200000.0
2008-10-28 21:10:00,1.29085,1.29085,1.28925,1.2893,92800000.0
2008-10-28 21:11:00,1.2894,1.2895,1.2883,1.28885,59000000.0
2008-10-28 21:12:00,1.28845,1.28875,1.28725,1.288,171000001.0
2008-10-28 21:13:00,1.2881,1.2885,1.2874,1.28745,103400000.0
2008-10-28 21:14:00,1.2875,1.28785,1.2873,1.28745,75800000.0
2008-10-28 21:15:00,1.2875,1.2886,1.2875,1.2884,44400000.0
2008-10-28 21:16:00,1.2883,1.2883,1.28705,1.28705,122800000.0
2008-10-28 21:17:00,1.28715,1.28725,1.2869,1.28695,75400000.0
2008-10-28 21:18:00,1.28695,1.287,1.28585,1.2863,112000000.0
2008-10-28 21:19:00,1.2864,1.2864,1.28525,1.2855,70200000.0
2008-10-28 21:20:00,1.2855,1.2855,1.2842,1.28445,118200000.0
2008-10-28 21:21:00,1.2841,1.2846,1.28325,1.2836,142000000.0
2008-10-28 21:22:00,1.28355,1.2841,1.28355,1.2839,55200000.0
2008-10-28 21:23:00,1.2839,1.28505,1.28385,1.28505,102400000.0
2008-10-28 21:24:00,1.28515,1.2853,1.2843,1.28485,187200000.0
2008-10-28 21:25:00,1.28485,1.28615,1.28445,1.28555,170800000.0
2008-10-28 21:26:00,1.2855,1.2864,1.2854,1.2859,141400000.0
2008-10-28 21:27:00,1.28595,1.2861,1.2854,1.2857,88200000.0
2008-10-28 21:28:00,1.2857,1.2857,1.28275,1.2842,141300001.0
2008-10-28 21:29:00,1.2843,1.28505,1.28425,1.28445,47600000.0
2008-10-28 21:30:00,1.28455,1.28455,1.28315,1.28385,154000000.0
2008-10-28 21:31:00,1.28385,1.285,1.2838,1.2839,162000000.0
2008-10-28 21:32:00,1.2844,1.28495,1.28395,1.28435,63400000.0
2008-10-28 21:33:00,1.2847,1.2854,1.2844,1.2853,112200000.0
2008-10-28 21:34:00,1.2853,1.2855,1.28465,1.28495,54200000.0
2008-10-28 21:35:00,1.28495,1.2854,1.284,1.2843,144800000.0
2008-10-28 21:36:00,1.2843,1.28465,1.2836,1.28365,56000000.0
2008-10-28 21:37:00,1.28365,1.284,1.2829,1.28315,159400000.0
2008-10-28 21:38:00,1.28315,1.28405,1.28305,1.28405,76400000.0
2008-10-28 21:39:00,1.28405,1.28435,1.28345,1.28435,57400000.0
2008-10-28 21:40:00,1.2844,1.2856,1.2842,1.28555,101000000.0
2008-10-28 21:41:00,1.28565,1.2865,1.28565,1.28635,139400000.0
2008-10-28 21:42:00,1.2864,1.288,1.2864,1.28715,86200000.0
2008-10-28 21:43:00,1.28715,1.2875,1.2863,1.28655,103600000.0
2008-10-28 21:44:00,1.2864,1.2873,1.2862,1.2864,133000000.0
2008-10-28 21:45:00,1.2867,1.2868,1.28445,1.28525,80700000.0
2008-10-28 21:46:00,1.2853,1.2853,1.28435,1.28445,94000000.0
2008-10-28 21:47:00,1.28445,1.28575,1.28445,1.28505,106400000.0
2008-10-28 21:48:00,1.28505,1.28505,1.28445,1.28455,52800000.0
2008-10-28 21:49:00,1.2847,1.2855,1.2845,1.2849,97400000.0
2008-10-28 21:50:00,1.2849,1.28565,1.2849,1.28495,101800000.0
2008-10-28 21:51:00,1.28485,1.285,1.2847,1.2847,70200000.0
2008-10-28 21:52:00,1.28475,1.28485,1.284,1.2843,102000000.0
2008-10-28 21:53:00,1.28435,1.28435,1.2831,1.2832,69600000.0
2008-10-28 21:54:00,1.2832,1.2832,1.28175,1.28205,112700000.0
2008-10-28 21:55:00,1.2817,1.282,1.2813,1.28145,123200000.0
2008-10-28 21:56:00,1.28155,1.28155,1.27935,1.28035,157800000.0
2008-10-28 21:57:00,1.28035,1.28055,1.27935,1.28005,112600000.0
2008-10-28 21:58:00,1.28005,1.28065,1.2798,1.28045,197000000.0
2008-10-28 21:59:00,1.28065,1.2823,1.28035,1.28215,240000000.0
2008-10-28 22:00:00,1.2821,1.2836,1.282,1.28255,94400000.0
2008-10-28 22:01:00,1.28255,1.28255,1.28135,1.28145,85200000.0
2008-10-28 22:02:00,1.28145,1.2815,1.2803,1.2803,71300000.0
2008-10-28 22:03:00,1.28045,1.28045,1.2793,1.28045,225100000.0
2008-10-28 22:04:00,1.28045,1.28145,1.28045,1.28115,104800000.0
2008-10-28 22:05:00,1.28125,1.2815,1.28115,1.2815,100800002.0
2008-10-28 22:06:00,1.28155,1.2816,1.28145,1.2816,33800000.0
2008-10-28 22:07:00,1.2817,1.28185,1.2816,1.28165,30200000.0
2008-10-28 22:08:00,1.28165,1.28165,1.28115,1.28115,188500000.0
2008-10-28 22:09:00,1.28115,1.28135,1.2809,1.28095,94000000.0
2008-10-28 22:10:00,1.28105,1.28105,1.2803,1.28055,194800000.0
2008-10-28 22:11:00,1.28065,1.2811,1.28035,1.2807,127300000.0
2008-10-28 22:12:00,1.28075,1.28075,1.28045,1.2805,25800000.0
2008-10-28 22:13:00,1.28015,1.28015,1.27955,1.27975,206800000.0
2008-10-28 22:14:00,1.27985,1.2802,1.2795,1.2795,152800000.0
2008-10-28 22:15:00,1.27965,1.28005,1.2795,1.27965,23800000.0
2008-10-28 22:16:00,1.27965,1.27965,1.2781,1.27885,111000000.0
2008-10-28 22:17:00,1.27905,1.2797,1.27905,1.2795,18000000.0
2008-10-28 22:18:00,1.27945,1.2797,1.2788,1.2788,124800000.0
2008-10-28 22:19:00,1.27895,1.2791,1.27895,1.2791,21200000.0
2008-10-28 22:20:00,1.2791,1.27915,1.2783,1.27855,94200000.0
2008-10-28 22:21:00,1.27895,1.27895,1.2772,1.2772,187600000.0
2008-10-28 22:22:00,1.27735,1.2782,1.276,1.276,221400000.0
2008-10-28 22:23:00,1.2771,1.2771,1.27625,1.27635,136000000.0
2008-10-28 22:24:00,1.27645,1.277,1.2756,1.2766,203300000.0
2008-10-28 22:25:00,1.2769,1.27715,1.27625,1.27665,230400000.0
2008-10-28 22:26:00,1.27675,1.2775,1.27645,1.27675,70500000.0
2008-10-28 22:27:00,1.2768,1.27695,1.27625,1.27645,37600000.0
2008-10-28 22:28:00,1.2764,1.2764,1.2756,1.27575,58900000.0
2008-10-28 22:29:00,1.2757,1.27575,1.2753,1.2754,52400000.0
2008-10-28 22:30:00,1.2755,1.27565,1.27445,1.27495,100500000.0
2008-10-28 22:31:00,1.2748,1.27505,1.27365,1.2748,79000000.0
2008-10-28 22:32:00,1.27485,1.2754,1.27465,1.27535,20200000.0
2008-10-28 22:33:00,1.27535,1.27575,1.27535,1.2757,14000000.0
2008-10-28 22:34:00,1.2757,1.27575,1.27485,1.27485,10000000.0
2008-10-28 22:35:00,1.2751,1.27515,1.27495,1.27505,21000000.0
2008-10-28 22:36:00,1.27505,1.27525,1.275,1.27505,16200000.0
2008-10-28 22:37:00,1.27505,1.27525,1.27505,1.27525,11000000.0
2008-10-28 22:38:00,1.27525,1.27525,1.2745,1.2751,122000000.0
2008-10-28 22:39:00,1.2751,1.2753,1.2751,1.2753,19800000.0
2008-10-28 22:40:00,1.2753,1.2755,1.27505,1.2754,64400000.0
2008-10-28 22:41:00,1.27545,1.27545,1.27515,1.27525,9600000.0
2008-10-28 22:42:00,1.2754,1.2759,1.2753,1.2757,42200000.0
2008-10-28 22:43:00,1.27545,1.27585,1.27415,1.27415,79600000.0
2008-10-28 22:44:00,1.27435,1.27435,1.2738,1.27405,82900000.0
2008-10-28 22:45:00,1.2742,1.27435,1.2735,1.2737,221600000.0
2008-10-28 22:46:00,1.27365,1.2744,1.2735,1.27375,204500000.0
2008-10-28 22:47:00,1.27375,1.27375,1.2722,1.2724,90500000.0
2008-10-28 22:48:00,1.2724,1.2729,1.2724,1.2726,40000000.0
2008-10-28 22:49:00,1.2726,1.2729,1.2723,1.2727,79600000.0
2008-10-28 22:50:00,1.2727,1.2727,1.27195,1.272,242500000.0
2008-10-28 22:51:00,1.272,1.2721,1.272,1.2721,64800000.0
2008-10-28 22:52:00,1.2721,1.2722,1.272,1.2722,48400000.0
2008-10-28 22:53:00,1.27245,1.27275,1.27215,1.2722,139500000.0
2008-10-28 22:54:00,1.2722,1.2722,1.2722,1.2722,13000000.0
2008-10-28 22:55:00,1.27215,1.27215,1.2721,1.2721,3000000.0
2008-10-28 22:56:00,1.27215,1.27215,1.27205,1.2721,9000000.0
2008-10-28 22:57:00,1.2721,1.27295,1.272,1.27275,111900000.0
2008-10-28 22:58:00,1.2729,1.27295,1.272,1.27235,160200000.0
2008-10-28 22:59:00,1.2724,1.27285,1.2724,1.27285,37300000.0
2008-10-28 23:00:00,1.27285,1.2729,1.2727,1.27285,5000000.0
2008-10-28 23:01:00,1.27291,1.27309,1.27255,1.27309,20500000.0
2008-10-28 23:02:00,1.2731,1.2734,1.27305,1.27325,12400000.0
2008-10-28 23:03:00,1.2734,1.2741,1.2733,1.2741,7400000.0
2008-10-28 23:04:00,1.2744,1.2744,1.27355,1.2737,65100000.0
2008-10-28 23:05:00,1.2737,1.2741,1.2737,1.2741,27400000.0
2008-10-28 23:06:00,1.2742,1.2748,1.27355,1.2739,45100000.0
2008-10-28 23:07:00,1.27415,1.2747,1.27415,1.27435,6000000.0
2008-10-28 23:08:00,1.2742,1.2742,1.2742,1.2742,1000000.0
2008-10-28 23:09:00,1.2739,1.2746,1.2739,1.2744,41000000.0
2008-10-28 23:10:00,1.27425,1.27425,1.2739,1.27415,36800000.0
2008-10-28 23:11:00,1.2739,1.27415,1.2739,1.27415,2000000.0
2008-10-28 23:12:00,1.27385,1.27475,1.27385,1.2741,16000000.0
2008-10-28 23:13:00,1.2739,1.2739,1.2729,1.2729,7000000.0
2008-10-28 23:14:00,1.27335,1.27385,1.27335,1.27385,2000000.0
2008-10-28 23:15:00,1.2736,1.2739,1.2736,1.2739,4000000.0
2008-10-28 23:16:00,1.273,1.273,1.273,1.273,12000000.0
2008-10-28 23:17:00,1.27275,1.2738,1.27275,1.27295,5000000.0
2008-10-28 23:18:00,1.27295,1.2732,1.2729,1.27315,25300000.0
2008-10-28 23:19:00,1.27325,1.27325,1.27285,1.27285,2000000.0
2008-10-28 23:20:00,1.273,1.273,1.2723,1.2728,8800000.0
2008-10-28 23:21:00,1.2729,1.2729,1.27205,1.2721,20600000.0
2008-10-28 23:22:00,1.2721,1.2721,1.2721,1.2721,31200000.0
2008-10-28 23:23:00,1.27245,1.27245,1.27245,1.27245,1000000.0
2008-10-28 23:24:00,1.2726,1.2726,1.2726,1.2726,10000000.0
2008-10-28 23:25:00,1.2726,1.2727,1.27255,1.2726,7000000.0
2008-10-28 23:26:00,1.2726,1.2726,1.2726,1.2726,5000000.0
2008-10-28 23:27:00,1.27201,1.27219,1.27155,1.27206,41700000.0
2008-10-28 23:28:00,1.2726,1.2726,1.2726,1.2726,2000000.0
2008-10-28 23:29:00,1.2726,1.2726,1.2726,1.2726,2000000.0
2008-10-28 23:30:00,1.2726,1.2726,1.2726,1.2726,3000000.0
2008-10-28 23:31:00,1.2726,1.2726,1.27135,1.27145,14600000.0
2008-10-28 23:32:00,1.27155,1.27155,1.2712,1.2712,15600000.0
2008-10-28 23:33:00,1.2713,1.2713,1.2713,1.2713,3600000.0
2008-10-28 23:34:00,1.2713,1.2713,1.2713,1.2713,5000000.0
2008-10-28 23:35:00,1.2713,1.2713,1.2713,1.2713,1000000.0
2008-10-28 23:36:00,1.2713,1.2713,1.2713,1.2713,1000000.0
2008-10-28 23:37:00,1.2713,1.27145,1.2713,1.27145,7600000.0
2008-10-28 23:38:00,1.2712,1.2712,1.27068,1.27087,25300000.0
2008-10-28 23:39:00,1.2716,1.27235,1.2716,1.2721,67100000.0
2008-10-28 23:40:00,1.2721,1.2721,1.2721,1.2721,3000000.0
2008-10-28 23:41:00,1.2721,1.2721,1.2713,1.2713,4500000.0
2008-10-28 23:42:00,1.27115,1.27115,1.27115,1.27115,2400000.0
2008-10-28 23:43:00,1.2715,1.2715,1.2715,1.2715,2500000.0
2008-10-28 23:44:00,1.27145,1.2715,1.27145,1.2715,3500000.0
2008-10-28 23:45:00,1.2713,1.27135,1.2711,1.27115,9700000.0
2008-10-28 23:46:00,1.2711,1.2711,1.26975,1.27005,19200000.0
2008-10-28 23:47:00,1.2699,1.27005,1.2699,1.27005,5100000.0
2008-10-28 23:48:00,1.2699,1.26995,1.2699,1.26995,9300000.0
2008-10-28 23:49:00,1.26995,1.26995,1.26995,1.26995,5900000.0
2008-10-28 23:50:00,1.2701,1.2701,1.2701,1.2701,1000000.0
2008-10-28 23:51:00,1.2699,1.26995,1.2699,1.26995,5900000.0
2008-10-28 23:52:00,1.27015,1.27085,1.27015,1.2705,12100000.0
2008-10-28 23:53:00,1.2706,1.2707,1.2706,1.2707,28400000.0
2008-10-28 23:54:00,1.2707,1.2707,1.2707,1.2707,1000000.0
2008-10-28 23:55:00,1.26995,1.26995,1.26995,1.26995,12000000.0
2008-10-28 23:56:00,1.26957,1.27008,1.26957,1.27008,10100000.0
2008-10-28 23:57:00,1.27033,1.27049,1.26981,1.27049,16200000.0
2008-10-28 23:58:00,1.2701,1.2701,1.2701,1.2701,12000000.0
2008-10-28 23:59:00,1.27015,1.27015,1.2701,1.2701,13000000.0
2008-10-29 00:00:00,1.2701,1.2701,1.2701,1.2701,24000000.0
2008-10-29 00:01:00,1.2701,1.2701,1.2697,1.2697,39000000.0
2008-10-29 00:02:00,1.2698,1.2699,1.269,1.2693,27700000.0
2008-10-29 00:03:00,1.26935,1.26985,1.2692,1.2692,41700000.0
2008-10-29 00:04:00,1.26945,1.26945,1.2688,1.26885,91900000.0
2008-10-29 00:05:00,1.2689,1.2689,1.2689,1.2689,5400000.0
2008-10-29 00:06:00,1.2689,1.2689,1.2689,1.2689,3000000.0
2008-10-29 00:07:00,1.2689,1.2689,1.2689,1.2689,1000000.0
2008-10-29 00:08:00,1.2689,1.2694,1.2689,1.2694,5000000.0
2008-10-29 00:09:00,1.2694,1.2694,1.26875,1.2694,10500000.0
2008-10-29 00:10:00,1.26965,1.2699,1.26965,1.2699,8100000.0
2008-10-29 00:11:00,1.26973,1.27003,1.26966,1.27003,22000000.0
2008-10-29 00:12:00,1.26994,1.26995,1.26941,1.26982,20600000.0
2008-10-29 00:13:00,1.26995,1.27045,1.26995,1.27045,17800000.0
2008-10-29 00:14:00,1.27011,1.27022,1.27008,1.2701,62600000.0
2008-10-29 00:15:00,1.2704,1.27045,1.2704,1.2704,6000000.0
2008-10-29 00:16:00,1.2704,1.2704,1.2704,1.2704,5000000.0
2008-10-29 00:17:00,1.27033,1.2704,1.27017,1.27017,25000000.0
2008-10-29 00:18:00,1.2704,1.2704,1.2704,1.2704,2000000.0
2008-10-29 00:19:00,1.27055,1.27085,1.27045,1.27045,23600000.0
2008-10-29 00:20:00,1.2705,1.2705,1.2704,1.2704,10000000.0
2008-10-29 00:21:00,1.27018,1.27051,1.26982,1.27051,24000000.0
2008-10-29 00:22:00,1.27051,1.2706,1.27031,1.2706,21600000.0
2008-10-29 00:23:00,1.27036,1.2705,1.27026,1.27026,21600000.0
2008-10-29 00:24:00,1.2706,1.2706,1.27029,1.27041,31200000.0
2008-10-29 00:25:00,1.27005,1.27125,1.27005,1.27125,12600000.0
2008-10-29 00:26:00,1.27125,1.2713,1.27115,1.27125,51600000.0
2008-10-29 00:27:00,1.27135,1.27135,1.2713,1.27135,16800000.0
2008-10-29 00:28:00,1.27135,1.27155,1.27135,1.27145,29600000.0
2008-10-29 00:29:00,1.27155,1.2716,1.27145,1.2715,21200000.0
2008-10-29 00:30:00,1.2715,1.2715,1.27095,1.27125,31400000.0
2008-10-29 00:31:00,1.2712,1.27125,1.27085,1.2709,23400000.0
2008-10-29 00:32:00,1.2709,1.2709,1.2709,1.2709,2400000.0
2008-10-29 00:33:00,1.2709,1.2709,1.2709,1.2709,7200000.0
2008-10-29 00:34:00,1.2709,1.2709,1.2709,1.2709,4800000.0
2008-10-29 00:35:00,1.2709,1.2709,1.2709,1.2709,2400000.0
2008-10-29 00:36:00,1.2709,1.271,1.2709,1.271,3400000.0
2008-10-29 00:37:00,1.2709,1.2709,1.2709,1.2709,22800000.0
2008-10-29 00:38:00,1.27066,1.27076,1.2706,1.27063,10200000.0
2008-10-29 00:39:00,1.2709,1.2709,1.2709,1.2709,15000000.0
2008-10-29 00:40:00,1.2709,1.2709,1.2709,1.2709,2400000.0
2008-10-29 00:41:00,1.2709,1.2709,1.2709,1.2709,4800000.0
2008-10-29 00:42:00,1.2709,1.2709,1.2709,1.2709,14400000.0
2008-10-29 00:43:00,1.2709,1.2709,1.2709,1.2709,2400000.0
2008-10-29 00:44:00,1.2709,1.2709,1.2709,1.2709,2400000.0
2008-10-29 00:45:00,1.2709,1.2709,1.2699,1.26995,25500000.0
2008-10-29 00:46:00,1.27005,1.2707,1.27,1.2703,50400000.0
2008-10-29 00:47:00,1.2704,1.2704,1.27,1.2701,11500000.0
2008-10-29 00:48:00,1.2701,1.27025,1.2701,1.27025,5800000.0
2008-10-29 00:49:00,1.27005,1.2704,1.27005,1.2704,11100000.0
2008-10-29 00:50:00,1.27038,1.27056,1.2702,1.27056,27400000.0
2008-10-29 00:51:00,1.2704,1.2704,1.26985,1.2699,20600000.0
2008-10-29 00:52:00,1.2699,1.2704,1.26975,1.2701,108100000.0
2008-10-29 00:53:00,1.26985,1.27045,1.26975,1.26975,167000000.0
2008-10-29 00:54:00,1.2699,1.2705,1.2699,1.2705,17500000.0
2008-10-29 00:55:00,1.2705,1.2705,1.2705,1.2705,8000000.0
2008-10-29 00:56:00,1.2705,1.2705,1.2705,1.2705,16000000.0
2008-10-29 00:57:00,1.2705,1.2705,1.2705,1.2705,8000000.0
2008-10-29 00:58:00,1.2705,1.2705,1.2705,1.2705,5000000.0
2008-10-29 00:59:00,1.2705,1.2705,1.2705,1.2705,17000000.0
2008-10-29 01:00:00,1.2705,1.2707,1.2705,1.2707,21300000.0
2008-10-29 01:01:00,1.2708,1.2708,1.27045,1.2705,47800000.0
2008-10-29 01:02:00,1.2705,1.2705,1.2705,1.2705,11100000.0
2008-10-29 01:03:00,1.2705,1.2707,1.2705,1.2705,19500000.0
2008-10-29 01:04:00,1.2705,1.2705,1.2705,1.2705,3000000.0
2008-10-29 01:05:00,1.2705,1.2705,1.2702,1.2702,26000000.0
2008-10-29 01:06:00,1.2702,1.2702,1.26995,1.27005,19100000.0
2008-10-29 01:07:00,1.27005,1.2701,1.27005,1.2701,5000000.0
2008-10-29 01:08:00,1.2701,1.2701,1.27,1.27005,7000000.0
2008-10-29 01:09:00,1.27005,1.2701,1.27,1.27,14400000.0
2008-10-29 01:10:00,1.27,1.27,1.27,1.27,4000000.0
2008-10-29 01:11:00,1.2701,1.2702,1.2701,1.2701,6600000.0
2008-10-29 01:12:00,1.2701,1.2701,1.2683,1.2684,148100003.0
2008-10-29 01:13:00,1.2685,1.2689,1.26775,1.26775,35200000.0
2008-10-29 01:14:00,1.2679,1.26945,1.2679,1.26945,39600000.0
2008-10-29 01:15:00,1.2695,1.2695,1.2694,1.2695,8000000.0
2008-10-29 01:16:00,1.2695,1.2696,1.26875,1.2696,16600000.0
2008-10-29 01:17:00,1.2696,1.2696,1.2695,1.26955,8000000.0
2008-10-29 01:18:00,1.26955,1.2696,1.26955,1.2696,7000000.0
2008-10-29 01:19:00,1.2696,1.2697,1.2696,1.2697,2000000.0
2008-10-29 01:20:00,1.2697,1.26975,1.2697,1.26975,2000000.0
2008-10-29 01:21:00,1.26975,1.26975,1.26975,1.26975,2000000.0
2008-10-29 01:22:00,1.26975,1.26975,1.2695,1.2695,9000000.0
2008-10-29 01:23:00,1.2695,1.2695,1.2691,1.2695,12000000.0
2008-10-29 01:24:00,1.2695,1.2695,1.2695,1.2695,1000000.0
2008-10-29 01:25:00,1.2695,1.2695,1.2695,1.2695,6000000.0
2008-10-29 01:26:00,1.2695,1.2695,1.2695,1.2695,1000000.0
2008-10-29 01:27:00,1.2695,1.2695,1.26905,1.26905,11100000.0
2008-10-29 01:28:00,1.26915,1.26915,1.2689,1.2691,26700000.0
2008-10-29 01:29:00,1.2691,1.2691,1.2691,1.2691,3100000.0
2008-10-29 01:30:00,1.26923,1.26925,1.269,1.26915,22800000.0
2008-10-29 01:31:00,1.26909,1.26917,1.26889,1.26917,51400000.0
2008-10-29 01:32:00,1.26892,1.26926,1.26887,1.26899,39900000.0
2008-10-29 01:33:00,1.2692,1.26945,1.26915,1.26945,12200000.0
2008-10-29 01:34:00,1.26955,1.2697,1.2691,1.2691,35700000.0
2008-10-29 01:35:00,1.2691,1.2697,1.2691,1.2696,19200000.0
2008-10-29 01:36:00,1.26948,1.26948,1.26919,1.26929,26400000.0
2008-10-29 01:37:00,1.2696,1.2697,1.2696,1.2697,4100000.0
2008-10-29 01:38:00,1.26927,1.26951,1.26921,1.2695,41400000.0
2008-10-29 01:39:00,1.26985,1.2699,1.2698,1.2699,6000000.0
2008-10-29 01:40:00,1.27,1.27,1.27,1.27,1000000.0
2008-10-29 01:41:00,1.2699,1.27,1.2693,1.2695,56500000.0
2008-10-29 01:42:00,1.2695,1.2695,1.2695,1.2695,10200000.0
2008-10-29 01:43:00,1.2697,1.2698,1.2697,1.2698,11800000.0
2008-10-29 01:44:00,1.26957,1.26964,1.26936,1.26936,23400000.0
2008-10-29 01:45:00,1.2694,1.26955,1.2694,1.2695,46900000.0
2008-10-29 01:46:00,1.2695,1.2695,1.2695,1.2695,1000000.0
2008-10-29 01:47:00,1.2695,1.26955,1.2695,1.2695,9600000.0
2008-10-29 01:48:00,1.2695,1.26955,1.2692,1.2692,25500000.0
2008-10-29 01:49:00,1.2693,1.2693,1.26845,1.2685,14800000.0
2008-10-29 01:50:00,1.2685,1.2686,1.2685,1.2685,6100000.0
2008-10-29 01:51:00,1.2686,1.269,1.2686,1.269,16600000.0
2008-10-29 01:52:00,1.2689,1.2689,1.2689,1.2689,3100000.0
2008-10-29 01:53:00,1.2689,1.2689,1.2689,1.2689,2000000.0
2008-10-29 01:54:00,1.2689,1.269,1.2689,1.26895,12200000.0
2008-10-29 01:55:00,1.26895,1.26895,1.26785,1.268,94300000.0
2008-10-29 01:56:00,1.268,1.268,1.268,1.268,9300000.0
2008-10-29 01:57:00,1.26799,1.26807,1.26792,1.26792,74400000.0
2008-10-29 01:58:00,1.26765,1.2679,1.26755,1.26788,102600000.0
2008-10-29 01:59:00,1.26795,1.26795,1.26795,1.26795,3000000.0
2008-10-29 02:00:00,1.26795,1.268,1.2679,1.2679,12700000.0
2008-10-29 02:01:00,1.26795,1.26855,1.26785,1.26855,24300000.0
2008-10-29 02:02:00,1.2687,1.2687,1.2687,1.2687,19800000.0
2008-10-29 02:03:00,1.2687,1.2687,1.26795,1.2687,13100000.0
2008-10-29 02:04:00,1.2687,1.2687,1.26785,1.2682,18400000.0
2008-10-29 02:05:00,1.26815,1.2682,1.26815,1.2682,2000000.0
2008-10-29 02:06:00,1.26803,1.26811,1.26777,1.26805,42000000.0
2008-10-29 02:07:00,1.26815,1.26825,1.26815,1.26815,6000000.0
2008-10-29 02:08:00,1.26815,1.26815,1.26815,1.26815,1000000.0
2008-10-29 02:09:00,1.26825,1.26825,1.26815,1.2682,5000000.0
2008-10-29 02:10:00,1.2682,1.2686,1.2679,1.2679,37100000.0
2008-10-29 02:11:00,1.26795,1.2686,1.26795,1.2684,100300000.0
2008-10-29 02:12:00,1.2685,1.2685,1.2684,1.2684,19500000.0
2008-10-29 02:13:00,1.2684,1.2684,1.2684,1.2684,7200000.0
2008-10-29 02:14:00,1.2684,1.2688,1.2684,1.2688,19600000.0
2008-10-29 02:15:00,1.26895,1.2693,1.26895,1.2693,4000000.0
2008-10-29 02:16:00,1.2693,1.27155,1.26925,1.27155,242300000.0
2008-10-29 02:17:00,1.27085,1.27225,1.27065,1.27065,71200000.0
2008-10-29 02:18:00,1.2709,1.2709,1.2709,1.2709,3100000.0
2008-10-29 02:19:00,1.27095,1.27145,1.27095,1.27145,19800000.0
2008-10-29 02:20:00,1.27175,1.2719,1.2715,1.2716,15200000.0
2008-10-29 02:21:00,1.2716,1.2716,1.2716,1.2716,18000000.0
2008-10-29 02:22:00,1.2716,1.2719,1.2716,1.2719,52800000.0
2008-10-29 02:23:00,1.27195,1.2757,1.27185,1.27535,225100000.0
2008-10-29 02:24:00,1.27535,1.27535,1.2737,1.2748,140600000.0
2008-10-29 02:25:00,1.2747,1.2748,1.27455,1.2747,86600000.0
2008-10-29 02:26:00,1.27485,1.27575,1.27485,1.27575,93000000.0
2008-10-29 02:27:00,1.2758,1.2758,1.27555,1.2756,16600000.0
2008-10-29 02:28:00,1.2756,1.2756,1.2739,1.2739,54600000.0
2008-10-29 02:29:00,1.2739,1.2739,1.27365,1.2739,31000000.0
2008-10-29 02:30:00,1.2739,1.2739,1.27365,1.2737,35700000.0
2008-10-29 02:31:00,1.2737,1.2737,1.273,1.2731,14000000.0
2008-10-29 02:32:00,1.2731,1.2731,1.2731,1.2731,7200000.0
2008-10-29 02:33:00,1.2731,1.27375,1.27305,1.2731,70200000.0
2008-10-29 02:34:00,1.2731,1.2739,1.2731,1.2739,51500000.0
2008-10-29 02:35:00,1.2739,1.2744,1.2739,1.2743,18400000.0
2008-10-29 02:36:00,1.2742,1.2743,1.2742,1.2743,8000000.0
2008-10-29 02:37:00,1.27401,1.27425,1.27389,1.27403,9000000.0
2008-10-29 02:38:00,1.2743,1.2744,1.27425,1.27425,15100000.0
2008-10-29 02:39:00,1.2744,1.27475,1.2744,1.27465,32100000.0
2008-10-29 02:40:00,1.2744,1.2748,1.2743,1.2748,30000000.0
2008-10-29 02:41:00,1.2748,1.2749,1.27345,1.27395,108500000.0
2008-10-29 02:42:00,1.27375,1.27455,1.27125,1.27165,180000000.0
2008-10-29 02:43:00,1.2718,1.272,1.2713,1.27165,88400000.0
2008-10-29 02:44:00,1.27155,1.27185,1.27155,1.27185,20200000.0
2008-10-29 02:45:00,1.2717,1.27195,1.2716,1.27195,58300000.0
2008-10-29 02:46:00,1.2719,1.27255,1.27165,1.2722,252600000.0
2008-10-29 02:47:00,1.27215,1.27345,1.27215,1.2728,96100000.0
2008-10-29 02:48:00,1.2729,1.2734,1.2729,1.2734,23700000.0
2008-10-29 02:49:00,1.2734,1.2734,1.27205,1.27245,95200000.0
2008-10-29 02:50:00,1.2727,1.2729,1.2727,1.2729,10600000.0
2008-10-29 02:51:00,1.2731,1.2732,1.27285,1.27295,27900000.0
2008-10-29 02:52:00,1.2724,1.2729,1.2724,1.2729,47500000.0
2008-10-29 02:53:00,1.27305,1.27335,1.27305,1.27335,13100000.0
2008-10-29 02:54:00,1.2733,1.2733,1.2729,1.2731,15400000.0
2008-10-29 02:55:00,1.27325,1.27325,1.2731,1.2731,30800000.0
2008-10-29 02:56:00,1.27355,1.27385,1.27355,1.27385,14600000.0
2008-10-29 02:57:00,1.27385,1.274,1.27385,1.274,4000000.0
2008-10-29 02:58:00,1.274,1.27405,1.274,1.27405,6000000.0
2008-10-29 02:59:00,1.27405,1.27405,1.27365,1.2739,27200000.0
2008-10-29 03:00:00,1.27365,1.2737,1.27195,1.2726,103200000.0
2008-10-29 03:01:00,1.2726,1.2726,1.2726,1.2726,7200000.0
2008-10-29 03:02:00,1.2726,1.2726,1.27085,1.2709,93600000.0
2008-10-29 03:03:00,1.2709,1.2718,1.2708,1.27115,152400000.0
2008-10-29 03:04:00,1.27135,1.2724,1.27135,1.2724,78000000.0
2008-10-29 03:05:00,1.27265,1.27325,1.27205,1.27225,72200000.0
2008-10-29 03:06:00,1.2726,1.2735,1.27185,1.27335,129400000.0
2008-10-29 03:07:00,1.2729,1.2735,1.2713,1.2729,124600000.0
2008-10-29 03:08:00,1.2729,1.2739,1.2729,1.27335,106000000.0
2008-10-29 03:09:00,1.2735,1.2735,1.2723,1.2723,25000000.0
2008-10-29 03:10:00,1.27245,1.2725,1.27085,1.2711,89100000.0
2008-10-29 03:11:00,1.2713,1.272,1.2713,1.27165,60400000.0
2008-10-29 03:12:00,1.27195,1.27205,1.2716,1.2717,56400000.0
2008-10-29 03:13:00,1.2717,1.2717,1.2717,1.2717,1200000.0
2008-10-29 03:14:00,1.27195,1.27205,1.27195,1.27205,4800000.0
2008-10-29 03:15:00,1.27205,1.27205,1.27125,1.2716,37600000.0
2008-10-29 03:16:00,1.27195,1.2729,1.27185,1.2729,61200000.0
2008-10-29 03:17:00,1.2729,1.2729,1.2725,1.2725,10000000.0
2008-10-29 03:18:00,1.2727,1.2727,1.272,1.2721,81400000.0
2008-10-29 03:19:00,1.2721,1.27225,1.27205,1.27205,61300000.0
2008-10-29 03:20:00,1.2721,1.2721,1.2711,1.2714,96400000.0
2008-10-29 03:21:00,1.2714,1.27175,1.2708,1.2708,57600000.0
2008-10-29 03:22:00,1.27058,1.27097,1.27057,1.27071,22200000.0
2008-10-29 03:23:00,1.2709,1.2709,1.2709,1.2709,1000000.0
2008-10-29 03:24:00,1.271,1.2719,1.271,1.27175,15800000.0
2008-10-29 03:25:00,1.2717,1.2717,1.2709,1.27165,32500000.0
2008-10-29 03:26:00,1.2719,1.272,1.2719,1.272,12600000.0
2008-10-29 03:27:00,1.272,1.27205,1.2714,1.2714,25000000.0
2008-10-29 03:28:00,1.2715,1.2719,1.2715,1.2718,51900000.0
2008-10-29 03:29:00,1.2718,1.2727,1.2718,1.2724,72400000.0
2008-10-29 03:30:00,1.27215,1.2726,1.2717,1.2721,91000000.0
2008-10-29 03:31:00,1.27285,1.27305,1.27195,1.273,28300000.0
2008-10-29 03:32:00,1.2719,1.2721,1.2719,1.2721,14000000.0
2008-10-29 03:33:00,1.2721,1.2726,1.27195,1.2726,31000000.0
2008-10-29 03:34:00,1.27275,1.2729,1.27185,1.2725,25400000.0
2008-10-29 03:35:00,1.2719,1.2719,1.2717,1.2719,20200000.0
2008-10-29 03:36:00,1.2719,1.2722,1.2719,1.2722,7400000.0
2008-10-29 03:37:00,1.27225,1.27235,1.27225,1.27235,3000000.0
2008-10-29 03:38:00,1.27235,1.27235,1.27235,1.27235,5000000.0
2008-10-29 03:39:00,1.27235,1.27245,1.27235,1.27245,7000000.0
2008-10-29 03:40:00,1.27189,1.27194,1.27152,1.27171,22000000.0
2008-10-29 03:41:00,1.27245,1.27245,1.27245,1.27245,4000000.0
2008-10-29 03:42:00,1.2724,1.2724,1.2724,1.2724,7000000.0
2008-10-29 03:43:00,1.2724,1.2724,1.2724,1.2724,2000000.0
2008-10-29 03:44:00,1.2724,1.2729,1.2724,1.2724,58200000.0
2008-10-29 03:45:00,1.27335,1.27355,1.27245,1.27245,29800000.0
2008-10-29 03:46:00,1.2726,1.2726,1.2726,1.2726,6000000.0
2008-10-29 03:47:00,1.27265,1.2727,1.27265,1.2727,14400000.0
2008-10-29 03:48:00,1.2723,1.2723,1.2723,1.2723,6600000.0
2008-10-29 03:49:00,1.27265,1.27265,1.27265,1.27265,1000000.0
2008-10-29 03:50:00,1.2723,1.2727,1.2723,1.2727,7600000.0
2008-10-29 03:51:00,1.27285,1.273,1.27185,1.27225,131600000.0
2008-10-29 03:52:00,1.27235,1.27255,1.27195,1.27245,20300000.0
2008-10-29 03:53:00,1.27255,1.27255,1.27255,1.27255,3000000.0
2008-10-29 03:54:00,1.27235,1.27235,1.27235,1.27235,1000000.0
2008-10-29 03:55:00,1.2724,1.2726,1.2724,1.27255,5000000.0
2008-10-29 03:56:00,1.27255,1.27255,1.27245,1.27245,9000000.0
2008-10-29 03:57:00,1.27255,1.2726,1.2724,1.2724,5900000.0
2008-10-29 03:58:00,1.2724,1.2724,1.2724,1.2724,3000000.0
2008-10-29 03:59:00,1.27255,1.2727,1.27255,1.27255,13200000.0
2008-10-29 04:00:00,1.27255,1.27305,1.27255,1.27295,12300000.0
2008-10-29 04:01:00,1.2729,1.27325,1.27265,1.2731,85000000.0
2008-10-29 04:02:00,1.2731,1.2731,1.2731,1.2731,4800000.0
2008-10-29 04:03:00,1.27266,1.27266,1.27234,1.27262,22100000.0
2008-10-29 04:04:00,1.27256,1.27269,1.2718,1.27269,20000000.0
2008-10-29 04:05:00,1.27267,1.27267,1.27177,1.27239,36100000.0
2008-10-29 04:06:00,1.2731,1.2731,1.2731,1.2731,4800000.0
2008-10-29 04:07:00,1.2731,1.2731,1.2731,1.2731,9600000.0
2008-10-29 04:08:00,1.2723,1.2723,1.2723,1.2723,1000000.0
2008-10-29 04:09:00,1.2724,1.2724,1.2724,1.2724,1000000.0
2008-10-29 04:10:00,1.2724,1.2724,1.2724,1.2724,1000000.0
2008-10-29 04:11:00,1.27195,1.2724,1.27189,1.2724,20500000.0
2008-10-29 04:12:00,1.2724,1.2724,1.2724,1.2724,1000000.0
2008-10-29 04:13:00,1.27165,1.27224,1.27165,1.27211,19200000.0
2008-10-29 04:14:00,1.27205,1.27245,1.27205,1.27245,13300000.0
2008-10-29 04:15:00,1.2724,1.2724,1.2724,1.2724,2000000.0
2008-10-29 04:16:00,1.27221,1.27243,1.2721,1.2721,62200000.0
2008-10-29 04:17:00,1.2724,1.2724,1.2724,1.2724,1000000.0
2008-10-29 04:18:00,1.27203,1.27249,1.27203,1.27249,4500000.0
2008-10-29 04:19:00,1.27205,1.27205,1.27205,1.27205,2400000.0
2008-10-29 04:20:00,1.27215,1.27215,1.27215,1.27215,6000000.0
2008-10-29 04:21:00,1.2725,1.2727,1.27245,1.27245,10300000.0
2008-10-29 04:22:00,1.2725,1.27255,1.2725,1.27255,3400000.0
2008-10-29 04:23:00,1.2725,1.2725,1.2725,1.2725,7200000.0
2008-10-29 04:24:00,1.2725,1.2725,1.27195,1.2721,9200000.0
2008-10-29 04:25:00,1.27215,1.27215,1.2721,1.27215,3300000.0
2008-10-29 04:26:00,1.2721,1.2721,1.2721,1.2721,1000000.0
2008-10-29 04:27:00,1.2721,1.27215,1.2721,1.27215,3000000.0
2008-10-29 04:28:00,1.2723,1.2728,1.2723,1.2727,14900000.0
2008-10-29 04:29:00,1.2727,1.2727,1.2727,1.2727,1000000.0
2008-10-29 04:30:00,1.27232,1.27275,1.27215,1.27252,32700000.0
2008-10-29 04:31:00,1.2727,1.2727,1.2727,1.2727,2000000.0
2008-10-29 04:32:00,1.2726,1.2726,1.2726,1.2726,2400000.0
2008-10-29 04:33:00,1.2726,1.2726,1.2726,1.2726,4800000.0
2008-10-29 04:34:00,1.2726,1.2726,1.2726,1.2726,2400000.0
2008-10-29 04:35:00,1.27235,1.27235,1.27235,1.27235,1000000.0
2008-10-29 04:36:00,1.27266,1.27266,1.27235,1.27266,31100001.0
2008-10-29 04:37:00,1.2727,1.27283,1.27252,1.27277,65000002.0
2008-10-29 04:38:00,1.2724,1.2725,1.2724,1.2725,3000000.0
2008-10-29 04:39:00,1.27255,1.2727,1.27255,1.2727,2000000.0
2008-10-29 04:40:00,1.2727,1.2727,1.27265,1.2727,9000000.0
2008-10-29 04:41:00,1.2727,1.2727,1.2723,1.2724,23400000.0
2008-10-29 04:42:00,1.27255,1.2729,1.27255,1.27275,14000000.0
2008-10-29 04:43:00,1.2728,1.2728,1.2728,1.2728,2400000.0
2008-10-29 04:44:00,1.2728,1.2728,1.2728,1.2728,7200000.0
2008-10-29 04:45:00,1.2728,1.2728,1.27225,1.27225,20200000.0
2008-10-29 04:46:00,1.2724,1.2724,1.2724,1.2724,3000000.0
2008-10-29 04:47:00,1.2723,1.2724,1.2723,1.2724,3500000.0
2008-10-29 04:48:00,1.27201,1.27209,1.27201,1.27209,2000000.0
2008-10-29 04:49:00,1.27245,1.27245,1.27245,1.27245,1000000.0
2008-10-29 04:50:00,1.2724,1.2724,1.2724,1.2724,1000000.0
2008-10-29 04:51:00,1.2724,1.2724,1.2724,1.2724,2000000.0
2008-10-29 04:52:00,1.27191,1.27207,1.27145,1.27181,55000000.0
2008-10-29 04:53:00,1.27205,1.27224,1.27184,1.27201,10000000.0
2008-10-29 04:54:00,1.27235,1.27235,1.27235,1.27235,2500000.0
2008-10-29 04:55:00,1.2724,1.2724,1.2724,1.2724,1000000.0
2008-10-29 04:56:00,1.2724,1.2724,1.27205,1.2723,3000000.0
2008-10-29 04:57:00,1.27215,1.27215,1.27215,1.27215,3100000.0
2008-10-29 04:58:00,1.27265,1.27365,1.27265,1.2733,57900000.0
2008-10-29 04:59:00,1.27355,1.27355,1.27355,1.27355,1000000.0
2008-10-29 05:00:00,1.2729,1.2729,1.2729,1.2729,3600000.0
2008-10-29 05:01:00,1.27279,1.27292,1.27242,1.27249,174000000.0
2008-10-29 05:02:00,1.2729,1.27295,1.2729,1.2729,24600000.0
2008-10-29 05:03:00,1.2721,1.2721,1.27205,1.27205,4100000.0
2008-10-29 05:04:00,1.27235,1.2726,1.27235,1.2725,6000000.0
2008-10-29 05:05:00,1.2726,1.2726,1.2726,1.2726,2000000.0
2008-10-29 05:06:00,1.27275,1.27275,1.27275,1.27275,3000000.0
2008-10-29 05:07:00,1.27275,1.27345,1.2725,1.27285,21400000.0
2008-10-29 05:08:00,1.2729,1.2729,1.2729,1.2729,1000000.0
2008-10-29 05:09:00,1.27295,1.27345,1.27295,1.27345,4000000.0
2008-10-29 05:10:00,1.27315,1.2738,1.27315,1.2736,27300000.0
2008-10-29 05:11:00,1.2736,1.2736,1.2736,1.2736,7200000.0
2008-10-29 05:12:00,1.2736,1.2741,1.2736,1.274,24800000.0
2008-10-29 05:13:00,1.274,1.27425,1.274,1.27425,3000000.0
2008-10-29 05:14:00,1.2743,1.2743,1.27405,1.27405,3000000.0
2008-10-29 05:15:00,1.2742,1.2743,1.274,1.27405,16800000.0
2008-10-29 05:16:00,1.274,1.274,1.274,1.274,7200000.0
2008-10-29 05:17:00,1.274,1.27415,1.274,1.27415,8900000.0
2008-10-29 05:18:00,1.27395,1.27415,1.27395,1.2741,35900000.0
2008-10-29 05:19:00,1.2741,1.2741,1.2741,1.2741,1000000.0
2008-10-29 05:20:00,1.274,1.274,1.2739,1.2739,5000000.0
2008-10-29 05:21:00,1.2739,1.2741,1.2739,1.274,10600000.0
2008-10-29 05:22:00,1.2739,1.274,1.2738,1.2738,18300000.0
2008-10-29 05:23:00,1.2738,1.2738,1.27355,1.27355,4100000.0
2008-10-29 05:24:00,1.2738,1.2738,1.27355,1.27355,4300000.0
2008-10-29 05:25:00,1.27375,1.27375,1.27355,1.27355,6300000.0
2008-10-29 05:26:00,1.27375,1.2738,1.27355,1.27355,3300000.0
2008-10-29 05:27:00,1.27375,1.27375,1.27355,1.27375,6800000.0
2008-10-29 05:28:00,1.2739,1.2739,1.2737,1.2737,17000000.0
2008-10-29 05:29:00,1.27365,1.2738,1.27355,1.27355,10400000.0
2008-10-29 05:30:00,1.27375,1.27375,1.27375,1.27375,1000000.0
2008-10-29 05:31:00,1.27355,1.27355,1.2735,1.2735,6800000.0
2008-10-29 05:32:00,1.27365,1.27365,1.27345,1.2735,7800000.0
2008-10-29 05:33:00,1.27365,1.2741,1.27365,1.2741,12600000.0
2008-10-29 05:34:00,1.2741,1.27425,1.2741,1.27425,7600000.0
2008-10-29 05:35:00,1.27435,1.27435,1.2743,1.2743,3000000.0
2008-10-29 05:36:00,1.2743,1.2743,1.2738,1.2738,15700000.0
2008-10-29 05:37:00,1.2739,1.2739,1.2738,1.2739,6700000.0
2008-10-29 05:38:00,1.2739,1.2741,1.2739,1.274,10900000.0
2008-10-29 05:39:00,1.274,1.274,1.274,1.274,9600000.0
2008-10-29 05:40:00,1.274,1.274,1.274,1.274,12000000.0
2008-10-29 05:41:00,1.274,1.274,1.274,1.274,2400000.0
2008-10-29 05:42:00,1.27335,1.2737,1.27315,1.2734,14600000.0
2008-10-29 05:43:00,1.27355,1.2736,1.27355,1.2736,2000000.0
2008-10-29 05:44:00,1.2736,1.2736,1.2736,1.2736,7000000.0
2008-10-29 05:45:00,1.2736,1.2736,1.2736,1.2736,6000000.0
2008-10-29 05:46:00,1.273,1.2737,1.273,1.2737,8300000.0
2008-10-29 05:47:00,1.2736,1.27375,1.2736,1.27375,2000000.0
2008-10-29 05:48:00,1.2738,1.2738,1.2738,1.2738,7000000.0
2008-10-29 05:49:00,1.2738,1.2738,1.27325,1.2734,10900000.0
2008-10-29 05:50:00,1.2734,1.2736,1.2733,1.27345,13500000.0
2008-10-29 05:51:00,1.2734,1.27365,1.2734,1.27365,8800000.0
2008-10-29 05:52:00,1.27345,1.2737,1.27345,1.27345,5000000.0
2008-10-29 05:53:00,1.2734,1.2734,1.2734,1.2734,6100000.0
2008-10-29 05:54:00,1.2735,1.27365,1.27345,1.27365,7000000.0
2008-10-29 05:55:00,1.27345,1.27345,1.27345,1.27345,1000000.0
2008-10-29 05:56:00,1.2734,1.27365,1.2734,1.27345,7400000.0
2008-10-29 05:57:00,1.2734,1.2734,1.2734,1.2734,14000000.0
2008-10-29 05:58:00,1.2734,1.2735,1.2734,1.2735,4100000.0
2008-10-29 05:59:00,1.2735,1.274,1.2735,1.274,6000000.0
2008-10-29 06:00:00,1.274,1.2741,1.27395,1.27395,8500000.0
2008-10-29 06:01:00,1.27395,1.2742,1.27395,1.2742,10900000.0
2008-10-29 06:02:00,1.27425,1.2743,1.27425,1.2743,2000000.0
2008-10-29 06:03:00,1.27402,1.27415,1.27368,1.27402,168800000.0
2008-10-29 06:04:00,1.2743,1.27485,1.2743,1.2747,18500000.0
2008-10-29 06:05:00,1.2747,1.27495,1.2747,1.27495,6900000.0
2008-10-29 06:06:00,1.275,1.27525,1.2748,1.27505,16600000.0
2008-10-29 06:07:00,1.27575,1.2765,1.27565,1.2762,49200000.0
2008-10-29 06:08:00,1.2763,1.27875,1.2763,1.27865,70200001.0
2008-10-29 06:09:00,1.27875,1.27985,1.2782,1.2785,96800000.0
2008-10-29 06:10:00,1.2785,1.27925,1.27825,1.2786,95600000.0
2008-10-29 06:11:00,1.2786,1.2792,1.2775,1.2792,92300000.0
2008-10-29 06:12:00,1.27925,1.27925,1.2788,1.2789,5500000.0
2008-10-29 06:13:00,1.2789,1.2789,1.27845,1.2786,16600000.0
2008-10-29 06:14:00,1.2786,1.2786,1.2786,1.2786,12000000.0
2008-10-29 06:15:00,1.2789,1.2789,1.2789,1.2789,1000000.0
2008-10-29 06:16:00,1.27865,1.279,1.27865,1.2788,17400000.0
2008-10-29 06:17:00,1.279,1.27915,1.279,1.27915,8100000.0
2008-10-29 06:18:00,1.2791,1.2791,1.27905,1.27905,4100000.0
2008-10-29 06:19:00,1.27905,1.2791,1.27895,1.2791,21200000.0
2008-10-29 06:20:00,1.2791,1.2791,1.2789,1.27895,23600000.0
2008-10-29 06:21:00,1.27895,1.27895,1.2781,1.2781,28600000.0
2008-10-29 06:22:00,1.278,1.2784,1.278,1.278,24800000.0
2008-10-29 06:23:00,1.278,1.27835,1.278,1.2781,21400000.0
2008-10-29 06:24:00,1.2782,1.27835,1.2782,1.27835,5000000.0
2008-10-29 06:25:00,1.2779,1.2779,1.2779,1.2779,3100000.0
2008-10-29 06:26:00,1.27815,1.27815,1.27815,1.27815,1000000.0
2008-10-29 06:27:00,1.2783,1.27845,1.2782,1.2782,4000000.0
2008-10-29 06:28:00,1.27805,1.27845,1.27805,1.2782,8100000.0
2008-10-29 06:29:00,1.2784,1.2784,1.2784,1.2784,2000000.0
2008-10-29 06:30:00,1.27825,1.27845,1.27825,1.27825,9000000.0
2008-10-29 06:31:00,1.2782,1.27825,1.2782,1.27825,2000000.0
2008-10-29 06:32:00,1.27825,1.27825,1.27825,1.27825,1000000.0
2008-10-29 06:33:00,1.27825,1.2783,1.27825,1.2783,3000000.0
2008-10-29 06:34:00,1.2784,1.27855,1.27835,1.2784,8000000.0
2008-10-29 06:35:00,1.2784,1.27845,1.2784,1.2784,3000000.0
2008-10-29 06:36:00,1.278,1.27834,1.27798,1.27814,112200000.0
2008-10-29 06:37:00,1.27835,1.27835,1.27835,1.27835,3100000.0
2008-10-29 06:38:00,1.27865,1.27885,1.27865,1.27885,5000000.0
2008-10-29 06:39:00,1.27895,1.27895,1.27895,1.27895,1000000.0
2008-10-29 06:40:00,1.2789,1.2789,1.2789,1.2789,1000000.0
2008-10-29 06:41:00,1.27895,1.27905,1.27895,1.27905,2000000.0
2008-10-29 06:42:00,1.27905,1.27905,1.27885,1.27885,4100000.0
2008-10-29 06:43:00,1.27905,1.2794,1.27905,1.2794,9500000.0
2008-10-29 06:44:00,1.2792,1.2811,1.2792,1.2804,34200000.0
2008-10-29 06:45:00,1.28015,1.28015,1.2799,1.2799,10600000.0
2008-10-29 06:46:00,1.2799,1.28,1.27985,1.28,6100000.0
2008-10-29 06:47:00,1.28,1.28,1.2794,1.27965,38200000.0
2008-10-29 06:48:00,1.2796,1.2796,1.2792,1.27955,29000000.0
2008-10-29 06:49:00,1.2797,1.2797,1.2796,1.2796,3000000.0
2008-10-29 06:50:00,1.2795,1.28,1.2795,1.28,13400000.0
2008-10-29 06:51:00,1.2799,1.2799,1.2799,1.2799,3100000.0
2008-10-29 06:52:00,1.27985,1.28002,1.27965,1.27985,145000000.0
2008-10-29 06:53:00,1.2799,1.27995,1.27955,1.27995,26800000.0
2008-10-29 06:54:00,1.2799,1.2799,1.2799,1.2799,1000000.0
2008-10-29 06:55:00,1.2796,1.2797,1.2796,1.2796,22500000.0
2008-10-29 06:56:00,1.2796,1.2798,1.2792,1.2794,44200000.0
2008-10-29 06:57:00,1.2794,1.28015,1.2794,1.2798,20400000.0
2008-10-29 06:58:00,1.28005,1.28055,1.2798,1.28055,31700000.0
2008-10-29 06:59:00,1.28015,1.28055,1.28015,1.28055,7000000.0
2008-10-29 07:00:00,1.2802,1.28045,1.2802,1.28035,4000000.0
2008-10-29 07:01:00,1.28015,1.28045,1.28015,1.28045,8100000.0
2008-10-29 07:02:00,1.28035,1.28095,1.28035,1.2809,10500000.0
2008-10-29 07:03:00,1.2807,1.28095,1.2807,1.28075,9000000.0
2008-10-29 07:04:00,1.2807,1.2817,1.2806,1.2817,16400000.0
2008-10-29 07:05:00,1.2818,1.2818,1.2815,1.2815,4000000.0
2008-10-29 07:06:00,1.2814,1.2814,1.281,1.2811,15200000.0
2008-10-29 07:07:00,1.2811,1.2811,1.2811,1.2811,2400000.0
2008-10-29 07:08:00,1.2811,1.2811,1.2811,1.2811,14400000.0
2008-10-29 07:09:00,1.2811,1.2811,1.2811,1.2811,2400000.0
2008-10-29 07:10:00,1.2811,1.2813,1.2811,1.2813,5400000.0
2008-10-29 07:11:00,1.28075,1.28095,1.28075,1.28095,2000000.0
2008-10-29 07:12:00,1.28095,1.28105,1.2807,1.28105,4000000.0
2008-10-29 07:13:00,1.28085,1.28085,1.28085,1.28085,3100000.0
2008-10-29 07:14:00,1.28105,1.2817,1.28105,1.2816,118800000.0
2008-10-29 07:15:00,1.2817,1.2817,1.2817,1.2817,3000000.0
2008-10-29 07:16:00,1.2817,1.28245,1.28155,1.2822,42300000.0
2008-10-29 07:17:00,1.2822,1.2822,1.2822,1.2822,9900000.0
2008-10-29 07:18:00,1.2822,1.28255,1.2822,1.28255,11000000.0
2008-10-29 07:19:00,1.2823,1.28255,1.2823,1.28255,38900000.0
2008-10-29 07:20:00,1.2821,1.28235,1.2821,1.28235,9600000.0
2008-10-29 07:21:00,1.28235,1.28235,1.28235,1.28235,1000000.0
2008-10-29 07:22:00,1.2825,1.28255,1.2825,1.28255,3000000.0
2008-10-29 07:23:00,1.28265,1.2829,1.28265,1.2829,8000000.0
2008-10-29 07:24:00,1.28295,1.28295,1.2823,1.28245,13000000.0
2008-10-29 07:25:00,1.2827,1.2832,1.2827,1.2832,6000000.0
2008-10-29 07:26:00,1.2834,1.2835,1.2833,1.2833,3000000.0
2008-10-29 07:27:00,1.28345,1.28345,1.283,1.28325,8600000.0
2008-10-29 07:28:00,1.28345,1.2857,1.28345,1.2857,22600000.0
2008-10-29 07:29:00,1.2857,1.286,1.28555,1.286,31900000.0
2008-10-29 07:30:00,1.286,1.28665,1.2859,1.28665,52600000.0
2008-10-29 07:31:00,1.28665,1.28665,1.2864,1.28665,11000000.0
2008-10-29 07:32:00,1.2864,1.28655,1.28575,1.286,65000000.0
2008-10-29 07:33:00,1.286,1.2861,1.28555,1.2856,41400000.0
2008-10-29 07:34:00,1.2856,1.28595,1.2855,1.2857,49600000.0
2008-10-29 07:35:00,1.28545,1.2855,1.2852,1.28545,13800000.0
2008-10-29 07:36:00,1.28545,1.28555,1.2852,1.2852,54600000.0
2008-10-29 07:37:00,1.2852,1.2855,1.2852,1.2855,67400000.0
2008-10-29 07:38:00,1.28575,1.2858,1.28575,1.2858,6000000.0
2008-10-29 07:39:00,1.2857,1.286,1.28545,1.286,10000000.0
2008-10-29 07:40:00,1.286,1.286,1.2856,1.286,6000000.0
2008-10-29 07:41:00,1.286,1.286,1.2851,1.28545,41700000.0
2008-10-29 07:42:00,1.28525,1.2854,1.28525,1.2854,2000000.0
2008-10-29 07:43:00,1.2854,1.2856,1.2849,1.2853,21200000.0
2008-10-29 07:44:00,1.28525,1.28535,1.28505,1.28505,15400000.0
2008-10-29 07:45:00,1.2848,1.2855,1.2845,1.28515,50200000.0
2008-10-29 07:46:00,1.2851,1.28515,1.28485,1.2849,39200000.0
2008-10-29 07:47:00,1.2849,1.28495,1.2844,1.2845,18800000.0
2008-10-29 07:48:00,1.2845,1.28465,1.28325,1.2841,93900000.0
2008-10-29 07:49:00,1.28415,1.2847,1.28355,1.28445,87400000.0
2008-10-29 07:50:00,1.28455,1.2863,1.28405,1.2863,48200000.0
2008-10-29 07:51:00,1.2863,1.2866,1.2854,1.2866,69800000.0
2008-10-29 07:52:00,1.2854,1.2864,1.28455,1.28505,49000000.0
2008-10-29 07:53:00,1.2852,1.2856,1.28485,1.28505,16200000.0
2008-10-29 07:54:00,1.285,1.285,1.2846,1.2847,76000000.0
2008-10-29 07:55:00,1.2847,1.2847,1.2847,1.2847,170000000.0
2008-10-29 07:56:00,1.2848,1.285,1.2848,1.285,5000000.0
2008-10-29 07:57:00,1.28465,1.285,1.2846,1.28495,11200000.0
2008-10-29 07:58:00,1.2846,1.28555,1.2846,1.2851,41200000.0
2008-10-29 07:59:00,1.2851,1.2851,1.2844,1.2845,31000000.0
2008-10-29 08:00:00,1.2845,1.2845,1.28225,1.28365,21600000.0
2008-10-29 08:01:00,1.2837,1.2842,1.2837,1.2842,24800000.0
2008-10-29 08:02:00,1.28405,1.28435,1.28405,1.28435,4000000.0
2008-10-29 08:03:00,1.28445,1.28465,1.28445,1.2845,3000000.0
2008-10-29 08:04:00,1.2843,1.2843,1.2841,1.2841,4000000.0
2008-10-29 08:05:00,1.2837,1.2841,1.2837,1.284,5000000.0
2008-10-29 08:06:00,1.284,1.284,1.28295,1.2833,15000000.0
2008-10-29 08:07:00,1.283,1.28365,1.28295,1.2833,22500000.0
2008-10-29 08:08:00,1.2833,1.2833,1.283,1.28305,22400000.0
2008-10-29 08:09:00,1.2832,1.28325,1.2829,1.2829,76600000.0
2008-10-29 08:10:00,1.283,1.283,1.28155,1.283,177200000.0
2008-10-29 08:11:00,1.283,1.28325,1.28165,1.28165,114000000.0
2008-10-29 08:12:00,1.28205,1.2827,1.28205,1.2827,5000000.0
2008-10-29 08:13:00,1.28295,1.2835,1.28255,1.28255,23600000.0
2008-10-29 08:14:00,1.28295,1.2831,1.2829,1.2829,22600000.0
2008-10-29 08:15:00,1.28335,1.2834,1.28315,1.28315,5000000.0
2008-10-29 08:16:00,1.28285,1.28285,1.2825,1.28265,8200000.0
2008-10-29 08:17:00,1.2826,1.2827,1.28255,1.2826,16400000.0
2008-10-29 08:18:00,1.2826,1.2826,1.28125,1.28125,20400000.0
2008-10-29 08:19:00,1.2814,1.2831,1.2814,1.2831,44000000.0
2008-10-29 08:20:00,1.28285,1.28315,1.28285,1.28285,3000000.0
2008-10-29 08:21:00,1.2832,1.28435,1.2832,1.28375,37300000.0
2008-10-29 08:22:00,1.28355,1.28435,1.28355,1.284,9600000.0
2008-10-29 08:23:00,1.2837,1.284,1.2835,1.2835,7800000.0
2008-10-29 08:24:00,1.2839,1.2841,1.2836,1.2841,15600000.0
2008-10-29 08:25:00,1.28425,1.28425,1.28425,1.28425,1000000.0
2008-10-29 08:26:00,1.284,1.28435,1.284,1.28425,7000000.0
2008-10-29 08:27:00,1.2839,1.28425,1.2838,1.2841,24200000.0
2008-10-29 08:28:00,1.2838,1.2847,1.2836,1.2846,32800000.0
2008-10-29 08:29:00,1.2846,1.2857,1.2846,1.2857,34500000.0
2008-10-29 08:30:00,1.28545,1.28565,1.285,1.2856,12900000.0
2008-10-29 08:31:00,1.2856,1.2856,1.2838,1.28485,20400000.0
2008-10-29 08:32:00,1.2844,1.28475,1.28435,1.28475,10000000.0
2008-10-29 08:33:00,1.2843,1.28445,1.28425,1.28445,9000000.0
2008-10-29 08:34:00,1.28455,1.2848,1.28445,1.28445,4000000.0
2008-10-29 08:35:00,1.28395,1.2841,1.28395,1.2841,13200000.0
2008-10-29 08:36:00,1.2844,1.28445,1.28185,1.2827,109600000.0
2008-10-29 08:37:00,1.2823,1.2825,1.282,1.2823,17100000.0
2008-10-29 08:38:00,1.28235,1.2832,1.28235,1.28285,6000000.0
2008-10-29 08:39:00,1.28285,1.28285,1.28285,1.28285,1000000.0
2008-10-29 08:40:00,1.28285,1.28285,1.2824,1.2824,7000000.0
2008-10-29 08:41:00,1.28245,1.28245,1.28175,1.2818,21200000.0
2008-10-29 08:42:00,1.2818,1.2818,1.2818,1.2818,2000000.0
2008-10-29 08:43:00,1.2818,1.2818,1.2791,1.27925,105800000.0
2008-10-29 08:44:00,1.2791,1.27925,1.27905,1.2791,16400000.0
2008-10-29 08:45:00,1.2791,1.2791,1.2783,1.2785,26000000.0
2008-10-29 08:46:00,1.2781,1.27905,1.2781,1.27895,15500000.0
2008-10-29 08:47:00,1.27885,1.27885,1.27885,1.27885,1000000.0
2008-10-29 08:48:00,1.2788,1.2788,1.2788,1.2788,5000000.0
2008-10-29 08:49:00,1.2789,1.27905,1.27845,1.27845,5000000.0
2008-10-29 08:50:00,1.27835,1.2784,1.2778,1.2778,14600000.0
2008-10-29 08:51:00,1.2779,1.27835,1.2779,1.2781,41000000.0
2008-10-29 08:52:00,1.2781,1.2782,1.2781,1.2781,78800000.0
2008-10-29 08:53:00,1.27785,1.27815,1.27765,1.2779,13100000.0
2008-10-29 08:54:00,1.2779,1.27805,1.2779,1.27795,16000000.0
2008-10-29 08:55:00,1.27795,1.27885,1.27785,1.27875,23600000.0
2008-10-29 08:56:00,1.27835,1.27855,1.27835,1.27855,7000000.0
2008-10-29 08:57:00,1.2787,1.27885,1.27815,1.27845,14000000.0
2008-10-29 08:58:00,1.2787,1.27915,1.2787,1.27915,7000000.0
2008-10-29 08:59:00,1.27905,1.27915,1.27905,1.27915,2000000.0
2008-10-29 09:00:00,1.27895,1.27895,1.27895,1.27895,12000000.0
2008-10-29 09:01:00,1.27895,1.2793,1.2789,1.2791,107400000.0
2008-10-29 09:02:00,1.27915,1.27915,1.27875,1.2788,22400000.0
2008-10-29 09:03:00,1.27905,1.27955,1.27905,1.27955,14400000.0
2008-10-29 09:04:00,1.2796,1.2797,1.2796,1.2797,4400000.0
2008-10-29 09:05:00,1.2797,1.28005,1.27955,1.2797,14400000.0
2008-10-29 09:06:00,1.2798,1.2798,1.2798,1.2798,3600000.0
2008-10-29 09:07:00,1.28,1.28,1.2797,1.2798,32200000.0
2008-10-29 09:08:00,1.2798,1.2798,1.2798,1.2798,14400000.0
2008-10-29 09:09:00,1.2798,1.2815,1.27925,1.28085,73300000.0
2008-10-29 09:10:00,1.2801,1.2804,1.2801,1.2801,14200000.0
2008-10-29 09:11:00,1.2801,1.28055,1.2793,1.27955,109400000.0
2008-10-29 09:12:00,1.27975,1.28,1.27965,1.2797,77800000.0
2008-10-29 09:13:00,1.2794,1.2794,1.2794,1.2794,6000000.0
2008-10-29 09:14:00,1.2795,1.27965,1.27895,1.27965,15000000.0
2008-10-29 09:15:00,1.2798,1.2802,1.2798,1.28005,100100000.0
2008-10-29 09:16:00,1.28025,1.2805,1.28,1.2801,99700000.0
2008-10-29 09:17:00,1.2801,1.2801,1.2801,1.2801,60000000.0
2008-10-29 09:18:00,1.2801,1.2802,1.2801,1.2802,51200000.0
2008-10-29 09:19:00,1.2801,1.2801,1.2801,1.2801,12600000.0
2008-10-29 09:20:00,1.28014,1.28031,1.27979,1.27999,46200000.0
2008-10-29 09:21:00,1.28035,1.28045,1.28035,1.28045,3000000.0
2008-10-29 09:22:00,1.2804,1.28055,1.2804,1.28045,7000000.0
2008-10-29 09:23:00,1.2806,1.28065,1.2804,1.28065,6000000.0
2008-10-29 09:24:00,1.2806,1.2807,1.28035,1.28065,13000000.0
2008-10-29 09:25:00,1.28065,1.28095,1.2806,1.28095,7000000.0
2008-10-29 09:26:00,1.28075,1.28095,1.2802,1.2806,36400000.0
2008-10-29 09:27:00,1.2808,1.2811,1.28075,1.28085,11000000.0
2008-10-29 09:28:00,1.28105,1.28215,1.2809,1.28215,32600000.0
2008-10-29 09:29:00,1.28225,1.2826,1.28225,1.28245,14000000.0
2008-10-29 09:30:00,1.28245,1.2825,1.2823,1.28235,18000000.0
2008-10-29 09:31:00,1.28235,1.2827,1.2823,1.28235,11000000.0
2008-10-29 09:32:00,1.2825,1.28275,1.2823,1.28275,46300000.0
2008-10-29 09:33:00,1.28285,1.28285,1.2826,1.28265,8600000.0
2008-10-29 09:34:00,1.28275,1.28295,1.2824,1.28295,18900000.0
2008-10-29 09:35:00,1.28305,1.28305,1.2814,1.28155,54500000.0
2008-10-29 09:36:00,1.28175,1.28185,1.28165,1.28165,6500000.0
2008-10-29 09:37:00,1.2816,1.2823,1.2816,1.2818,158900000.0
2008-10-29 09:38:00,1.2818,1.2823,1.28135,1.2819,97500000.0
2008-10-29 09:39:00,1.2824,1.2824,1.2808,1.282,112700000.0
2008-10-29 09:40:00,1.2819,1.28235,1.28175,1.2821,79500000.0
2008-10-29 09:41:00,1.2822,1.2823,1.28145,1.2816,108600000.0
2008-10-29 09:42:00,1.28165,1.28175,1.2816,1.2816,46800000.0
2008-10-29 09:43:00,1.2814,1.28145,1.2794,1.28055,121500000.0
2008-10-29 09:44:00,1.28075,1.28085,1.2805,1.2805,18500000.0
2008-10-29 09:45:00,1.2808,1.281,1.2805,1.2807,20000000.0
2008-10-29 09:46:00,1.2807,1.2807,1.2807,1.2807,2000000.0
2008-10-29 09:47:00,1.2807,1.28075,1.27885,1.27935,60300000.0
2008-10-29 09:48:00,1.27915,1.2799,1.27905,1.27955,47200000.0
2008-10-29 09:49:00,1.27965,1.2797,1.2796,1.2796,30500000.0
2008-10-29 09:50:00,1.2796,1.2797,1.2795,1.2796,204400000.0
2008-10-29 09:51:00,1.2795,1.27975,1.2794,1.2797,114800000.0
2008-10-29 09:52:00,1.2796,1.2798,1.27955,1.2796,50600000.0
2008-10-29 09:53:00,1.27975,1.27975,1.27955,1.2796,25600000.0
2008-10-29 09:54:00,1.2796,1.2796,1.2784,1.2785,159500004.0
2008-10-29 09:55:00,1.2785,1.2785,1.2738,1.27565,332799999.0
2008-10-29 09:56:00,1.2757,1.276,1.2755,1.2756,92500000.0
2008-10-29 09:57:00,1.27535,1.2756,1.27535,1.2755,5200000.0
2008-10-29 09:58:00,1.2755,1.276,1.2754,1.2757,39500000.0
2008-10-29 09:59:00,1.2757,1.2757,1.27495,1.27525,40900000.0
2008-10-29 10:00:00,1.2751,1.2755,1.2745,1.2745,49900000.0
2008-10-29 10:01:00,1.2746,1.27595,1.2746,1.27595,21400000.0
2008-10-29 10:02:00,1.2761,1.27645,1.276,1.2764,44800000.0
2008-10-29 10:03:00,1.27645,1.277,1.27645,1.277,17600000.0
2008-10-29 10:04:00,1.2771,1.2771,1.2764,1.27645,52300000.0
2008-10-29 10:05:00,1.27645,1.27645,1.27605,1.27605,28000000.0
2008-10-29 10:06:00,1.2763,1.2763,1.2761,1.2762,11800000.0
2008-10-29 10:07:00,1.2762,1.27625,1.27535,1.2759,55600000.0
2008-10-29 10:08:00,1.2759,1.2759,1.27475,1.2748,141900000.0
2008-10-29 10:09:00,1.275,1.27515,1.27485,1.27515,20200000.0
2008-10-29 10:10:00,1.2752,1.2753,1.27515,1.27515,15200000.0
2008-10-29 10:11:00,1.27525,1.2764,1.27525,1.2764,40100000.0
2008-10-29 10:12:00,1.27645,1.27645,1.2759,1.276,52500000.0
2008-10-29 10:13:00,1.276,1.27645,1.276,1.27645,41500000.0
2008-10-29 10:14:00,1.27655,1.27675,1.2763,1.2764,21200000.0
2008-10-29 10:15:00,1.27645,1.27675,1.27645,1.2766,35600000.0
2008-10-29 10:16:00,1.2766,1.2768,1.2766,1.2768,33200000.0
2008-10-29 10:17:00,1.2768,1.2776,1.2765,1.277,64800000.0
2008-10-29 10:18:00,1.27725,1.2778,1.2763,1.2776,183599999.0
2008-10-29 10:19:00,1.2776,1.2776,1.277,1.2771,109200000.0
2008-10-29 10:20:00,1.2771,1.2771,1.27645,1.27655,84700000.0
2008-10-29 10:21:00,1.27655,1.27655,1.27655,1.27655,2000000.0
2008-10-29 10:22:00,1.27655,1.27655,1.2761,1.27655,41800000.0
2008-10-29 10:23:00,1.27655,1.27655,1.2762,1.27635,26400000.0
2008-10-29 10:24:00,1.2765,1.2765,1.2765,1.2765,3000000.0
2008-10-29 10:25:00,1.2765,1.2765,1.27595,1.27595,27200000.0
2008-10-29 10:26:00,1.276,1.276,1.2759,1.27595,23000000.0
2008-10-29 10:27:00,1.276,1.27645,1.276,1.2762,50500000.0
2008-10-29 10:28:00,1.2763,1.27635,1.27615,1.27615,42700000.0
2008-10-29 10:29:00,1.2762,1.2762,1.2762,1.2762,21400000.0
2008-10-29 10:30:00,1.2762,1.2762,1.27545,1.27555,60000000.0
2008-10-29 10:31:00,1.27555,1.27555,1.27335,1.27355,95800000.0
2008-10-29 10:32:00,1.27355,1.27355,1.27305,1.27355,49400000.0
2008-10-29 10:33:00,1.27405,1.2746,1.2732,1.2732,38800000.0
2008-10-29 10:34:00,1.27325,1.2734,1.27285,1.27285,59800000.0
2008-10-29 10:35:00,1.27265,1.27315,1.2722,1.2722,95300000.0
2008-10-29 10:36:00,1.2722,1.2722,1.27045,1.2709,277800000.0
2008-10-29 10:37:00,1.27085,1.27085,1.2699,1.27015,106000000.0
2008-10-29 10:38:00,1.27045,1.27055,1.2676,1.2686,234300000.0
2008-10-29 10:39:00,1.26835,1.2693,1.26835,1.2693,100500000.0
2008-10-29 10:40:00,1.2691,1.26915,1.268,1.26815,40200000.0
2008-10-29 10:41:00,1.26825,1.2684,1.2679,1.2682,70000000.0
2008-10-29 10:42:00,1.2681,1.2689,1.268,1.2686,46100000.0
2008-10-29 10:43:00,1.2686,1.2692,1.26855,1.26875,114300000.0
2008-10-29 10:44:00,1.26875,1.26945,1.26865,1.2691,231200000.0
2008-10-29 10:45:00,1.2691,1.2691,1.2683,1.26855,100300000.0
2008-10-29 10:46:00,1.2683,1.26855,1.2658,1.2658,284900004.0
2008-10-29 10:47:00,1.2658,1.2668,1.2658,1.26665,87700001.0
2008-10-29 10:48:00,1.26665,1.2669,1.26545,1.26545,68300000.0
2008-10-29 10:49:00,1.26575,1.2658,1.2654,1.26545,76700000.0
2008-10-29 10:50:00,1.26545,1.2655,1.2649,1.2649,49200000.0
2008-10-29 10:51:00,1.2649,1.265,1.26455,1.26455,57700000.0
2008-10-29 10:52:00,1.26455,1.265,1.2644,1.2644,94400000.0
2008-10-29 10:53:00,1.2644,1.2644,1.26355,1.26355,77600000.0
2008-10-29 10:54:00,1.26355,1.26355,1.26245,1.2625,115800000.0
2008-10-29 10:55:00,1.26265,1.26285,1.26225,1.2625,49800000.0
2008-10-29 10:56:00,1.2626,1.26285,1.2624,1.26255,69100000.0
2008-10-29 10:57:00,1.26245,1.2631,1.2624,1.26305,226900000.0
2008-10-29 10:58:00,1.2631,1.26335,1.26285,1.2631,97400000.0
2008-10-29 10:59:00,1.2631,1.26445,1.26285,1.26445,110700000.0
2008-10-29 11:00:00,1.26425,1.26425,1.26345,1.2638,96000000.0
2008-10-29 11:01:00,1.2638,1.26475,1.2637,1.26475,189799997.0
2008-10-29 11:02:00,1.2645,1.26475,1.26385,1.2642,107400000.0
2008-10-29 11:03:00,1.2641,1.2645,1.26405,1.26425,60600000.0
2008-10-29 11:04:00,1.26435,1.2646,1.26405,1.26405,28000000.0
2008-10-29 11:05:00,1.26415,1.26415,1.2636,1.2639,38800000.0
2008-10-29 11:06:00,1.2641,1.2648,1.2639,1.2648,52700000.0
2008-10-29 11:07:00,1.2648,1.2648,1.26445,1.26475,9400000.0
2008-10-29 11:08:00,1.2649,1.26515,1.26475,1.26505,22000000.0
2008-10-29 11:09:00,1.26515,1.26515,1.26415,1.2645,23700000.0
2008-10-29 11:10:00,1.26465,1.2647,1.26465,1.2647,5000000.0
2008-10-29 11:11:00,1.2647,1.26555,1.2642,1.26555,51200000.0
2008-10-29 11:12:00,1.26555,1.26555,1.26535,1.26535,20800000.0
2008-10-29 11:13:00,1.2653,1.26535,1.26495,1.26535,232200000.0
2008-10-29 11:14:00,1.26555,1.26555,1.26525,1.26525,17000000.0
2008-10-29 11:15:00,1.2653,1.2663,1.2653,1.2658,39000000.0
2008-10-29 11:16:00,1.2659,1.26615,1.2652,1.2657,100399999.0
2008-10-29 11:17:00,1.2658,1.26615,1.2657,1.26615,5000000.0
2008-10-29 11:18:00,1.2662,1.2662,1.2657,1.2657,5400000.0
2008-10-29 11:19:00,1.2658,1.2658,1.2652,1.26555,30000000.0
2008-10-29 11:20:00,1.2657,1.2657,1.2652,1.2652,11000000.0
2008-10-29 11:21:00,1.26555,1.2657,1.2655,1.2655,7000000.0
2008-10-29 11:22:00,1.2655,1.26645,1.2653,1.2659,97800000.0
2008-10-29 11:23:00,1.26625,1.2672,1.26625,1.26715,106000000.0
2008-10-29 11:24:00,1.26715,1.2673,1.26615,1.2664,134300001.0
2008-10-29 11:25:00,1.2666,1.26695,1.2666,1.2669,18800000.0
2008-10-29 11:26:00,1.2669,1.26755,1.26665,1.2673,225200000.0
2008-10-29 11:27:00,1.2672,1.2678,1.2672,1.2674,36800000.0
2008-10-29 11:28:00,1.2674,1.26795,1.2674,1.2678,63400000.0
2008-10-29 11:29:00,1.26785,1.26785,1.2678,1.2678,21600000.0
2008-10-29 11:30:00,1.26785,1.2681,1.26735,1.26735,119000000.0
2008-10-29 11:31:00,1.26745,1.26785,1.267,1.26785,71000000.0
2008-10-29 11:32:00,1.26795,1.26795,1.2666,1.26675,98200000.0
2008-10-29 11:33:00,1.26665,1.26665,1.26665,1.26665,1000000.0
2008-10-29 11:34:00,1.26645,1.26665,1.26645,1.26665,19000000.0
2008-10-29 11:35:00,1.26675,1.26715,1.26675,1.26695,39800000.0
2008-10-29 11:36:00,1.2672,1.2674,1.2672,1.2674,11200000.0
2008-10-29 11:37:00,1.26745,1.26745,1.26685,1.26685,40600000.0
2008-10-29 11:38:00,1.267,1.267,1.26655,1.26655,37600000.0
2008-10-29 11:39:00,1.2668,1.2669,1.26655,1.26655,7400000.0
2008-10-29 11:40:00,1.26675,1.26715,1.26675,1.26715,9000000.0
2008-10-29 11:41:00,1.26705,1.26745,1.26685,1.2671,71000000.0
2008-10-29 11:42:00,1.267,1.26715,1.26685,1.26715,37800000.0
2008-10-29 11:43:00,1.2671,1.2672,1.26695,1.26695,22200000.0
2008-10-29 11:44:00,1.2671,1.2672,1.26705,1.26715,24600000.0
2008-10-29 11:45:00,1.2673,1.2675,1.2673,1.2673,45100000.0
2008-10-29 11:46:00,1.2673,1.2673,1.2673,1.2673,92000000.0
2008-10-29 11:47:00,1.26665,1.26712,1.26658,1.26712,27000000.0
2008-10-29 11:48:00,1.2673,1.2673,1.2673,1.2673,3600000.0
2008-10-29 11:49:00,1.2673,1.2673,1.2673,1.2673,14400000.0
2008-10-29 11:50:00,1.2673,1.2673,1.2669,1.26705,45200000.0
2008-10-29 11:51:00,1.26705,1.26705,1.26695,1.26705,37900000.0
2008-10-29 11:52:00,1.26705,1.26705,1.2667,1.2667,47400000.0
2008-10-29 11:53:00,1.2667,1.26685,1.2667,1.26675,23200000.0
2008-10-29 11:54:00,1.2668,1.26695,1.2667,1.26675,16600000.0
2008-10-29 11:55:00,1.26675,1.2668,1.26675,1.26675,13000000.0
2008-10-29 11:56:00,1.26675,1.26685,1.26675,1.26675,5800000.0
2008-10-29 11:57:00,1.26675,1.26675,1.2662,1.2662,25200000.0
2008-10-29 11:58:00,1.2662,1.2662,1.26565,1.26615,46000000.0
2008-10-29 11:59:00,1.26615,1.2664,1.26615,1.2664,11400000.0
2008-10-29 12:00:00,1.26655,1.26675,1.2663,1.26675,16800000.0
2008-10-29 12:01:00,1.26675,1.26675,1.2665,1.26655,12600000.0
2008-10-29 12:02:00,1.26655,1.26665,1.2663,1.2663,10400000.0
2008-10-29 12:03:00,1.26635,1.26635,1.2663,1.2663,20200000.0
2008-10-29 12:04:00,1.2663,1.2663,1.2663,1.2663,14400000.0
2008-10-29 12:05:00,1.2663,1.26635,1.26605,1.26635,27500000.0
2008-10-29 12:06:00,1.26635,1.2665,1.26605,1.26605,39600000.0
2008-10-29 12:07:00,1.2661,1.2661,1.2659,1.26605,34000000.0
2008-10-29 12:08:00,1.2662,1.2662,1.2662,1.2662,3300000.0
2008-10-29 12:09:00,1.26625,1.26645,1.2658,1.26645,29000000.0
2008-10-29 12:10:00,1.26645,1.26645,1.2662,1.26625,10800000.0
2008-10-29 12:11:00,1.2661,1.2667,1.26575,1.26575,20900000.0
2008-10-29 12:12:00,1.2658,1.2658,1.265,1.2651,63800000.0
2008-10-29 12:13:00,1.2649,1.2649,1.2611,1.2614,195600000.0
2008-10-29 12:14:00,1.26135,1.26185,1.26125,1.2613,225600000.0
2008-10-29 12:15:00,1.2613,1.2623,1.2613,1.2623,72000000.0
2008-10-29 12:16:00,1.26235,1.26235,1.26195,1.2622,23000000.0
2008-10-29 12:17:00,1.262,1.26207,1.26185,1.26199,114100000.0
2008-10-29 12:18:00,1.26215,1.26215,1.26065,1.2608,80200000.0
2008-10-29 12:19:00,1.2608,1.2608,1.2603,1.2603,62000000.0
2008-10-29 12:20:00,1.2603,1.2603,1.25905,1.26025,169200000.0
2008-10-29 12:21:00,1.26015,1.26015,1.25935,1.2596,30200000.0
2008-10-29 12:22:00,1.2596,1.26,1.25945,1.2595,48200000.0
2008-10-29 12:23:00,1.2594,1.2601,1.2594,1.2601,25000000.0
2008-10-29 12:24:00,1.2604,1.2606,1.26,1.26055,71600000.0
2008-10-29 12:25:00,1.26055,1.26055,1.2597,1.26045,16400000.0
2008-10-29 12:26:00,1.26035,1.2605,1.26035,1.2605,24000000.0
2008-10-29 12:27:00,1.26055,1.26055,1.25995,1.26,24400000.0
2008-10-29 12:28:00,1.2596,1.2596,1.25755,1.2577,51000000.0
2008-10-29 12:29:00,1.2577,1.25815,1.25755,1.25805,66000000.0
2008-10-29 12:30:00,1.25805,1.2598,1.25805,1.25895,96900000.0
2008-10-29 12:31:00,1.25905,1.25905,1.25905,1.25905,4000000.0
2008-10-29 12:32:00,1.25905,1.25905,1.25845,1.2587,37000000.0
2008-10-29 12:33:00,1.2587,1.2588,1.25855,1.2586,8000000.0
2008-10-29 12:34:00,1.2586,1.2586,1.2586,1.2586,4000000.0
2008-10-29 12:35:00,1.2586,1.2597,1.2586,1.2597,36400000.0
2008-10-29 12:36:00,1.2597,1.2597,1.25835,1.25865,55400000.0
2008-10-29 12:37:00,1.25835,1.2592,1.25835,1.2591,128400000.0
2008-10-29 12:38:00,1.25925,1.25925,1.25905,1.25905,84200000.0
2008-10-29 12:39:00,1.25925,1.2593,1.25825,1.25825,236200000.0
2008-10-29 12:40:00,1.25835,1.2589,1.25835,1.2586,42400000.0
2008-10-29 12:41:00,1.25865,1.25865,1.2579,1.2579,7000000.0
2008-10-29 12:42:00,1.25805,1.2587,1.25805,1.2583,36900000.0
2008-10-29 12:43:00,1.25855,1.25915,1.25855,1.25905,36600000.0
2008-10-29 12:44:00,1.25905,1.25905,1.2584,1.2584,13200000.0
2008-10-29 12:45:00,1.2584,1.2584,1.2582,1.2583,57400000.0
2008-10-29 12:46:00,1.2583,1.25845,1.2583,1.25845,19800000.0
2008-10-29 12:47:00,1.25845,1.25845,1.25725,1.25785,96400000.0
2008-10-29 12:48:00,1.2575,1.2579,1.2572,1.2577,78600000.0
2008-10-29 12:49:00,1.2576,1.2576,1.25725,1.25735,12600000.0
2008-10-29 12:50:00,1.25735,1.25745,1.2573,1.25735,33200000.0
2008-10-29 12:51:00,1.25695,1.25715,1.25695,1.25705,12000000.0
2008-10-29 12:52:00,1.25695,1.2571,1.25695,1.25705,25100000.0
2008-10-29 12:53:00,1.25705,1.2571,1.257,1.2571,10000000.0
2008-10-29 12:54:00,1.2571,1.2571,1.257,1.257,7000000.0
2008-10-29 12:55:00,1.25715,1.2575,1.25715,1.2575,44400000.0
2008-10-29 12:56:00,1.25755,1.25795,1.25755,1.25795,35800000.0
2008-10-29 12:57:00,1.2583,1.25845,1.25775,1.2584,78800000.0
2008-10-29 12:58:00,1.2584,1.2584,1.25805,1.2581,29600000.0
2008-10-29 12:59:00,1.2581,1.2583,1.2581,1.25825,35400000.0
2008-10-29 13:00:00,1.25825,1.25825,1.2575,1.25765,23800000.0
2008-10-29 13:01:00,1.25765,1.25775,1.25765,1.25775,4400000.0
2008-10-29 13:02:00,1.25775,1.25785,1.2574,1.2578,18800000.0
2008-10-29 13:03:00,1.258,1.2582,1.258,1.2582,20400000.0
2008-10-29 13:04:00,1.2582,1.25845,1.2581,1.2582,14600000.0
2008-10-29 13:05:00,1.2582,1.2582,1.2582,1.2582,1000000.0
2008-10-29 13:06:00,1.258,1.25805,1.25772,1.25798,52400000.0
2008-10-29 13:07:00,1.2582,1.25865,1.2582,1.2584,14400000.0
2008-10-29 13:08:00,1.2586,1.25965,1.25835,1.25965,74200000.0
2008-10-29 13:09:00,1.2596,1.2605,1.25955,1.26035,70400000.0
2008-10-29 13:10:00,1.26045,1.26105,1.26045,1.26105,74100000.0
2008-10-29 13:11:00,1.26083,1.26095,1.26035,1.26035,68400000.0
2008-10-29 13:12:00,1.26105,1.2613,1.26105,1.2613,18200000.0
2008-10-29 13:13:00,1.2613,1.26155,1.2613,1.26155,8800000.0
2008-10-29 13:14:00,1.26155,1.2616,1.26155,1.2616,5600000.0
2008-10-29 13:15:00,1.2616,1.26205,1.2616,1.26205,22200000.0
2008-10-29 13:16:00,1.26205,1.26225,1.2618,1.26215,47200000.0
2008-10-29 13:17:00,1.2619,1.262,1.2615,1.2617,115000000.0
2008-10-29 13:18:00,1.26175,1.2621,1.26175,1.26185,31000000.0
2008-10-29 13:19:00,1.26185,1.26185,1.26185,1.26185,3000000.0
2008-10-29 13:20:00,1.26185,1.262,1.26175,1.2618,10200000.0
2008-10-29 13:21:00,1.26175,1.2619,1.26135,1.2619,26400000.0
2008-10-29 13:22:00,1.2618,1.2618,1.2615,1.26155,7000000.0
2008-10-29 13:23:00,1.26155,1.26155,1.26075,1.2608,10200000.0
2008-10-29 13:24:00,1.2608,1.2611,1.26075,1.26075,43400000.0
2008-10-29 13:25:00,1.2608,1.2608,1.2608,1.2608,2400000.0
2008-10-29 13:26:00,1.2608,1.261,1.25975,1.25975,60600000.0
2008-10-29 13:27:00,1.2598,1.25995,1.25885,1.25885,91500000.0
2008-10-29 13:28:00,1.2589,1.25895,1.2586,1.2587,32000000.0
2008-10-29 13:29:00,1.2587,1.2587,1.2575,1.2576,115000000.0
2008-10-29 13:30:00,1.2577,1.25855,1.2576,1.25835,107600000.0
2008-10-29 13:31:00,1.2583,1.259,1.2583,1.25865,23200000.0
2008-10-29 13:32:00,1.25885,1.2589,1.2588,1.2588,7000000.0
2008-10-29 13:33:00,1.2586,1.25935,1.2586,1.25925,57800000.0
2008-10-29 13:34:00,1.2594,1.25945,1.2587,1.259,54800000.0
2008-10-29 13:35:00,1.2592,1.25925,1.2589,1.25925,25200000.0
2008-10-29 13:36:00,1.2594,1.2596,1.2594,1.2596,4400000.0
2008-10-29 13:37:00,1.25955,1.2597,1.2595,1.2597,21000000.0
2008-10-29 13:38:00,1.2598,1.2598,1.25955,1.2597,23200000.0
2008-10-29 13:39:00,1.25995,1.2604,1.2599,1.2603,103800000.0
2008-10-29 13:40:00,1.2603,1.2603,1.25985,1.26,33600000.0
2008-10-29 13:41:00,1.26,1.26,1.25995,1.25995,16800000.0
2008-10-29 13:42:00,1.2595,1.2596,1.2595,1.2596,45600000.0
2008-10-29 13:43:00,1.2595,1.2602,1.2595,1.26,89000000.0
2008-10-29 13:44:00,1.26,1.2613,1.25995,1.26115,119600000.0
2008-10-29 13:45:00,1.26125,1.26135,1.261,1.2611,80800000.0
2008-10-29 13:46:00,1.2611,1.2611,1.2602,1.2602,32000000.0
2008-10-29 13:47:00,1.2602,1.2606,1.2602,1.2604,64400000.0
2008-10-29 13:48:00,1.2604,1.2604,1.2595,1.2596,49400000.0
2008-10-29 13:49:00,1.2596,1.2596,1.25865,1.2588,90500000.0
2008-10-29 13:50:00,1.2588,1.2589,1.2588,1.2588,22600000.0
2008-10-29 13:51:00,1.2589,1.2589,1.25825,1.25825,10800000.0
2008-10-29 13:52:00,1.2583,1.2584,1.25825,1.25825,38800000.0
2008-10-29 13:53:00,1.2583,1.25865,1.2582,1.2585,104900000.0
2008-10-29 13:54:00,1.25824,1.25824,1.25773,1.25782,52900000.0
2008-10-29 13:55:00,1.2585,1.2585,1.2585,1.2585,1000000.0
2008-10-29 13:56:00,1.2586,1.25905,1.2585,1.25905,34300000.0
2008-10-29 13:57:00,1.25915,1.25915,1.25875,1.2591,21200000.0
2008-10-29 13:58:00,1.2591,1.2593,1.25875,1.2591,123600000.0
2008-10-29 13:59:00,1.25915,1.2594,1.25915,1.2593,33800000.0
2008-10-29 14:00:00,1.2593,1.25955,1.25925,1.25925,47200000.0
2008-10-29 14:01:00,1.25935,1.25945,1.25825,1.2587,151200000.0
2008-10-29 14:02:00,1.25875,1.25885,1.2587,1.2588,61000000.0
2008-10-29 14:03:00,1.25905,1.2595,1.25905,1.2595,36400000.0
2008-10-29 14:04:00,1.2595,1.2595,1.2594,1.2594,4000000.0
2008-10-29 14:05:00,1.2594,1.2594,1.2584,1.25865,75200000.0
2008-10-29 14:06:00,1.25865,1.2591,1.2586,1.2591,49600000.0
2008-10-29 14:07:00,1.2591,1.2591,1.25885,1.2589,15400000.0
2008-10-29 14:08:00,1.2589,1.259,1.25875,1.25895,15800000.0
2008-10-29 14:09:00,1.25895,1.25895,1.25765,1.25775,78600000.0
2008-10-29 14:10:00,1.25775,1.25775,1.25745,1.25745,12400000.0
2008-10-29 14:11:00,1.2575,1.258,1.2575,1.258,190200000.0
2008-10-29 14:12:00,1.258,1.258,1.2574,1.25795,197600000.0
2008-10-29 14:13:00,1.258,1.25815,1.258,1.25815,23400000.0
2008-10-29 14:14:00,1.25815,1.2582,1.25795,1.258,42400000.0
2008-10-29 14:15:00,1.2581,1.2581,1.257,1.257,43600000.0
2008-10-29 14:16:00,1.257,1.25715,1.2562,1.2564,293100000.0
2008-10-29 14:17:00,1.2564,1.25705,1.2559,1.25645,507000000.0
2008-10-29 14:18:00,1.25645,1.2566,1.25405,1.25435,265200000.0
2008-10-29 14:19:00,1.2544,1.2551,1.25395,1.2549,135400000.0
2008-10-29 14:20:00,1.2549,1.2558,1.25455,1.2557,235000001.0
2008-10-29 14:21:00,1.2557,1.2564,1.2557,1.2561,118600002.0
2008-10-29 14:22:00,1.2561,1.2566,1.2561,1.25655,32200000.0
2008-10-29 14:23:00,1.25655,1.2579,1.25605,1.2579,227600000.0
2008-10-29 14:24:00,1.2577,1.2581,1.2569,1.2578,233800000.0
2008-10-29 14:25:00,1.258,1.2584,1.25735,1.25825,292500000.0
2008-10-29 14:26:00,1.25825,1.2586,1.2581,1.25835,133400000.0
2008-10-29 14:27:00,1.25815,1.2587,1.25815,1.25855,126299999.0
2008-10-29 14:28:00,1.25855,1.25875,1.2585,1.2586,96200000.0
2008-10-29 14:29:00,1.25875,1.2599,1.25875,1.2593,207600000.0
2008-10-29 14:30:00,1.2594,1.25955,1.2588,1.2591,134800000.0
2008-10-29 14:31:00,1.25915,1.26045,1.25915,1.2604,192600000.0
2008-10-29 14:32:00,1.26045,1.2615,1.26035,1.2614,123100000.0
2008-10-29 14:33:00,1.2614,1.26155,1.26075,1.26105,196600000.0
2008-10-29 14:34:00,1.26075,1.2613,1.26045,1.2609,82900000.0
2008-10-29 14:35:00,1.2607,1.26365,1.2607,1.26365,117800000.0
2008-10-29 14:36:00,1.26355,1.26355,1.26295,1.26295,119600000.0
2008-10-29 14:37:00,1.26305,1.26305,1.2617,1.26195,113800000.0
2008-10-29 14:38:00,1.2617,1.2619,1.2614,1.2618,76200000.0
2008-10-29 14:39:00,1.26185,1.2621,1.26175,1.26185,43600000.0
2008-10-29 14:40:00,1.26185,1.2621,1.26085,1.26105,125500000.0
2008-10-29 14:41:00,1.2611,1.26205,1.26095,1.26135,101400000.0
2008-10-29 14:42:00,1.2614,1.2614,1.2608,1.2611,103700000.0
2008-10-29 14:43:00,1.2611,1.2614,1.26085,1.2613,132300000.0
2008-10-29 14:44:00,1.26135,1.2616,1.2612,1.2612,82700000.0
2008-10-29 14:45:00,1.2612,1.26125,1.25995,1.26005,219400000.0
2008-10-29 14:46:00,1.26005,1.26005,1.25855,1.25855,410800001.0
2008-10-29 14:47:00,1.25855,1.2592,1.25855,1.25895,115000000.0
2008-10-29 14:48:00,1.25895,1.25915,1.25885,1.25895,166800000.0
2008-10-29 14:49:00,1.259,1.25905,1.25855,1.25865,196900000.0
2008-10-29 14:50:00,1.2585,1.2585,1.257,1.2571,437400000.0
2008-10-29 14:51:00,1.25715,1.2574,1.25635,1.2565,443399999.0
2008-10-29 14:52:00,1.25695,1.25785,1.25695,1.25755,494800000.0
2008-10-29 14:53:00,1.2577,1.258,1.2575,1.2579,103200000.0
2008-10-29 14:54:00,1.2579,1.2584,1.2578,1.25795,76600000.0
2008-10-29 14:55:00,1.258,1.2581,1.25765,1.258,42000000.0
2008-10-29 14:56:00,1.258,1.25815,1.25795,1.258,38600000.0
2008-10-29 14:57:00,1.258,1.2586,1.25785,1.2584,117600000.0
2008-10-29 14:58:00,1.2581,1.25815,1.25775,1.25795,139400000.0
2008-10-29 14:59:00,1.25795,1.25795,1.2573,1.2575,111000000.0
2008-10-29 15:00:00,1.2575,1.25795,1.2575,1.2579,57800000.0
2008-10-29 15:01:00,1.2579,1.25825,1.25775,1.258,133700000.0
2008-10-29 15:02:00,1.258,1.2584,1.25775,1.25835,217600001.0
2008-10-29 15:03:00,1.25835,1.25855,1.25795,1.258,53600000.0
2008-10-29 15:04:00,1.258,1.2584,1.258,1.2584,104600000.0
2008-10-29 15:05:00,1.2584,1.25875,1.2579,1.2586,74700000.0
2008-10-29 15:06:00,1.2588,1.25885,1.25745,1.2578,288800000.0
2008-10-29 15:07:00,1.25795,1.2583,1.25785,1.25795,78200000.0
2008-10-29 15:08:00,1.258,1.2586,1.258,1.2586,20600000.0
2008-10-29 15:09:00,1.25855,1.25865,1.2579,1.258,56600000.0
2008-10-29 15:10:00,1.258,1.2582,1.25785,1.258,71000000.0
2008-10-29 15:11:00,1.258,1.25895,1.2579,1.25895,87300000.0
2008-10-29 15:12:00,1.25895,1.25915,1.25875,1.25895,28800000.0
2008-10-29 15:13:00,1.25895,1.25895,1.25845,1.2586,58000000.0
2008-10-29 15:14:00,1.25855,1.25875,1.2585,1.2587,145200000.0
2008-10-29 15:15:00,1.2587,1.2587,1.25835,1.25835,11600000.0
2008-10-29 15:16:00,1.25845,1.25855,1.2582,1.25855,16600000.0
2008-10-29 15:17:00,1.2586,1.25895,1.2583,1.25895,48600000.0
2008-10-29 15:18:00,1.2589,1.25925,1.2584,1.25925,130700000.0
2008-10-29 15:19:00,1.2593,1.2594,1.259,1.2593,114300001.0
2008-10-29 15:20:00,1.25925,1.25955,1.2586,1.2595,79400000.0
2008-10-29 15:21:00,1.2595,1.25955,1.25885,1.2594,50700000.0
2008-10-29 15:22:00,1.25935,1.2596,1.25935,1.2595,22000000.0
2008-10-29 15:23:00,1.2595,1.2612,1.2595,1.26065,203800000.0
2008-10-29 15:24:00,1.2607,1.2607,1.2598,1.26025,77700000.0
2008-10-29 15:25:00,1.26025,1.2607,1.2602,1.2602,103800000.0
2008-10-29 15:26:00,1.2603,1.2603,1.25915,1.25915,47400000.0
2008-10-29 15:27:00,1.2592,1.25935,1.25845,1.259,140200000.0
2008-10-29 15:28:00,1.259,1.259,1.25815,1.2583,40000000.0
2008-10-29 15:29:00,1.25825,1.2583,1.2576,1.25805,172300000.0
2008-10-29 15:30:00,1.25805,1.25805,1.25715,1.25715,64700000.0
2008-10-29 15:31:00,1.2571,1.25715,1.25675,1.257,71000000.0
2008-10-29 15:32:00,1.2571,1.25715,1.2565,1.2565,99200000.0
2008-10-29 15:33:00,1.2565,1.2565,1.25575,1.25605,115600000.0
2008-10-29 15:34:00,1.2561,1.2561,1.2557,1.25575,103400000.0
2008-10-29 15:35:00,1.25575,1.25655,1.25575,1.256,212800002.0
2008-10-29 15:36:00,1.256,1.25705,1.2558,1.25705,145400001.0
2008-10-29 15:37:00,1.257,1.25785,1.257,1.25785,255900000.0
2008-10-29 15:38:00,1.25785,1.25905,1.25785,1.2583,97800000.0
2008-10-29 15:39:00,1.2583,1.2586,1.2583,1.2584,77400000.0
2008-10-29 15:40:00,1.2584,1.2584,1.2569,1.25725,255600000.0
2008-10-29 15:41:00,1.2574,1.25745,1.2555,1.25555,177900000.0
2008-10-29 15:42:00,1.2556,1.25615,1.25415,1.2542,124500000.0
2008-10-29 15:43:00,1.25425,1.25435,1.25155,1.25155,378900000.0
2008-10-29 15:44:00,1.25155,1.2518,1.2506,1.25115,393899999.0
2008-10-29 15:45:00,1.2512,1.2512,1.2476,1.25005,520900000.0
2008-10-29 15:46:00,1.2503,1.2503,1.24895,1.2496,170200000.0
2008-10-29 15:47:00,1.2496,1.2496,1.2486,1.24875,288200000.0
2008-10-29 15:48:00,1.24875,1.24885,1.24745,1.24825,218400000.0
2008-10-29 15:49:00,1.24825,1.2484,1.2456,1.2456,353400001.0
2008-10-29 15:50:00,1.24555,1.2461,1.2455,1.2461,49200000.0
2008-10-29 15:51:00,1.2461,1.2484,1.2461,1.24805,251999998.0
2008-10-29 15:52:00,1.24805,1.24935,1.24805,1.24915,169700000.0
2008-10-29 15:53:00,1.24915,1.24955,1.2483,1.2483,194800000.0
2008-10-29 15:54:00,1.24845,1.24895,1.2477,1.2484,227400000.0
2008-10-29 15:55:00,1.2483,1.2486,1.24645,1.24645,186400000.0
2008-10-29 15:56:00,1.2469,1.24695,1.24515,1.2458,171400000.0
2008-10-29 15:57:00,1.246,1.2463,1.24545,1.24545,43600000.0
2008-10-29 15:58:00,1.2455,1.2458,1.24525,1.2455,60700000.0
2008-10-29 15:59:00,1.2454,1.2454,1.24405,1.2441,70300000.0
2008-10-29 16:00:00,1.24405,1.2442,1.24315,1.24355,60000000.0
2008-10-29 16:01:00,1.2436,1.2441,1.243,1.24365,70700000.0
2008-10-29 16:02:00,1.2436,1.2453,1.24335,1.2437,217200000.0
2008-10-29 16:03:00,1.2437,1.2438,1.2429,1.2437,110000000.0
2008-10-29 16:04:00,1.2437,1.24375,1.2399,1.23995,268600000.0
2008-10-29 16:05:00,1.2399,1.2399,1.239,1.23935,228100000.0
2008-10-29 16:06:00,1.23935,1.2395,1.239,1.23945,115700000.0
2008-10-29 16:07:00,1.23945,1.2396,1.23755,1.2377,205500000.0
2008-10-29 16:08:00,1.2377,1.23785,1.2355,1.23655,532400000.0
2008-10-29 16:09:00,1.23655,1.23755,1.2354,1.2373,554900001.0
2008-10-29 16:10:00,1.2373,1.23835,1.2366,1.2375,577500002.0
2008-10-29 16:11:00,1.23745,1.23885,1.23725,1.23885,341600000.0
2008-10-29 16:12:00,1.23875,1.23915,1.2356,1.23575,260200002.0
2008-10-29 16:13:00,1.23555,1.23555,1.23375,1.23405,140200000.0
2008-10-29 16:14:00,1.234,1.23545,1.2339,1.2354,257599999.0
2008-10-29 16:15:00,1.23535,1.2356,1.2338,1.234,421900004.0
2008-10-29 16:16:00,1.2341,1.2344,1.23395,1.23405,145600000.0
2008-10-29 16:17:00,1.2345,1.23655,1.2342,1.23655,294500000.0
2008-10-29 16:18:00,1.23655,1.23715,1.2345,1.23465,324000000.0
2008-10-29 16:19:00,1.23465,1.23465,1.23075,1.23115,224200000.0
2008-10-29 16:20:00,1.2315,1.23155,1.2304,1.23045,133000000.0
2008-10-29 16:21:00,1.23045,1.2314,1.23035,1.2313,100100000.0
2008-10-29 16:22:00,1.2313,1.2316,1.2307,1.23125,58400000.0
2008-10-29 16:23:00,1.2314,1.23305,1.2307,1.2308,192800000.0
2008-10-29 16:24:00,1.23075,1.23075,1.2287,1.22925,515100007.0
2008-10-29 16:25:00,1.22945,1.2303,1.22945,1.2296,252099998.0
2008-10-29 16:26:00,1.2296,1.2296,1.2275,1.2276,301100000.0
2008-10-29 16:27:00,1.2276,1.229,1.22745,1.2289,717599999.0
2008-10-29 16:28:00,1.22835,1.22905,1.22755,1.22815,423699999.0
2008-10-29 16:29:00,1.2282,1.23,1.22785,1.23,111400000.0
2008-10-29 16:30:00,1.22925,1.2302,1.22915,1.23015,105400000.0
2008-10-29 16:31:00,1.23025,1.2303,1.2294,1.23,211400000.0
2008-10-29 16:32:00,1.22975,1.23025,1.22965,1.2297,32400000.0
2008-10-29 16:33:00,1.2297,1.2317,1.2297,1.2314,139500000.0
2008-10-29 16:34:00,1.2314,1.2317,1.23095,1.2317,152000000.0
2008-10-29 16:35:00,1.2317,1.2317,1.2305,1.2311,236500000.0
2008-10-29 16:36:00,1.2311,1.23265,1.2311,1.23175,346800000.0
2008-10-29 16:37:00,1.23235,1.23235,1.23045,1.2317,421300001.0
2008-10-29 16:38:00,1.2318,1.23405,1.2318,1.23405,170300000.0
2008-10-29 16:39:00,1.23405,1.23575,1.2331,1.23335,518499997.0
2008-10-29 16:40:00,1.23335,1.23535,1.23335,1.2346,385200000.0
2008-10-29 16:41:00,1.2346,1.2346,1.2329,1.2329,368400003.0
2008-10-29 16:42:00,1.23235,1.23365,1.2323,1.2333,385699997.0
2008-10-29 16:43:00,1.2333,1.23405,1.2333,1.23405,123000000.0
2008-10-29 16:44:00,1.2342,1.23455,1.2336,1.2338,315400004.0
2008-10-29 16:45:00,1.2338,1.23395,1.23215,1.23265,281999999.0
2008-10-29 16:46:00,1.2326,1.23325,1.2326,1.233,412600002.0
2008-10-29 16:47:00,1.233,1.23345,1.232,1.23205,240600003.0
2008-10-29 16:48:00,1.23205,1.23255,1.23125,1.2317,333799999.0
2008-10-29 16:49:00,1.2317,1.23265,1.2317,1.23185,118100000.0
2008-10-29 16:50:00,1.23195,1.23195,1.23055,1.23115,174300000.0
2008-10-29 16:51:00,1.2313,1.23205,1.2312,1.23185,108200000.0
2008-10-29 16:52:00,1.23165,1.23205,1.2315,1.2319,115200000.0
2008-10-29 16:53:00,1.23195,1.23195,1.231,1.23125,122000000.0
2008-10-29 16:54:00,1.23125,1.23175,1.2309,1.2311,184100000.0
2008-10-29 16:55:00,1.2311,1.2316,1.2311,1.2316,73100000.0
2008-10-29 16:56:00,1.2317,1.2323,1.2315,1.23155,125400000.0
2008-10-29 16:57:00,1.23155,1.2316,1.22925,1.2294,250300000.0
2008-10-29 16:58:00,1.2294,1.22985,1.2291,1.22955,153200000.0
2008-10-29 16:59:00,1.2296,1.23035,1.22875,1.2299,236700000.0
2008-10-29 17:00:00,1.22985,1.2306,1.2296,1.2303,161700000.0
2008-10-29 17:01:00,1.2303,1.2307,1.2296,1.2307,120100000.0
2008-10-29 17:02:00,1.2308,1.2327,1.2308,1.23255,152800000.0
2008-10-29 17:03:00,1.2327,1.23295,1.23195,1.2326,298800000.0
2008-10-29 17:04:00,1.2326,1.2327,1.23195,1.2323,96000000.0
2008-10-29 17:05:00,1.2323,1.23265,1.23205,1.23215,55600000.0
2008-10-29 17:06:00,1.23215,1.2326,1.2321,1.2322,61400000.0
2008-10-29 17:07:00,1.2324,1.2325,1.23145,1.2316,76900000.0
2008-10-29 17:08:00,1.2316,1.23185,1.2316,1.2318,40600000.0
2008-10-29 17:09:00,1.2318,1.23215,1.23175,1.23215,25900000.0
2008-10-29 17:10:00,1.23225,1.23235,1.2318,1.2321,57600000.0
2008-10-29 17:11:00,1.2318,1.23245,1.2318,1.2322,52300000.0
2008-10-29 17:12:00,1.23225,1.2324,1.232,1.23235,35100000.0
2008-10-29 17:13:00,1.23245,1.2337,1.23245,1.2332,63800000.0
2008-10-29 17:14:00,1.2332,1.2338,1.2331,1.23355,57400000.0
2008-10-29 17:15:00,1.2336,1.2352,1.2336,1.2349,60100000.0
2008-10-29 17:16:00,1.2349,1.2357,1.23465,1.2357,121300000.0
2008-10-29 17:17:00,1.2357,1.2357,1.2349,1.2351,131300000.0
2008-10-29 17:18:00,1.2351,1.23535,1.2348,1.23515,77500000.0
2008-10-29 17:19:00,1.23525,1.2359,1.2351,1.23515,87500000.0
2008-10-29 17:20:00,1.23515,1.23515,1.2339,1.2341,136300001.0
2008-10-29 17:21:00,1.2342,1.2356,1.23395,1.23555,118500000.0
2008-10-29 17:22:00,1.23515,1.2359,1.23515,1.2357,139000000.0
2008-10-29 17:23:00,1.2356,1.23575,1.2355,1.2355,28700000.0
2008-10-29 17:24:00,1.23555,1.2362,1.23545,1.23595,93000000.0
2008-10-29 17:25:00,1.2362,1.2366,1.23575,1.236,183200000.0
2008-10-29 17:26:00,1.236,1.2362,1.2355,1.2362,99000000.0
2008-10-29 17:27:00,1.2362,1.2363,1.23535,1.23565,232700000.0
2008-10-29 17:28:00,1.23565,1.23645,1.2356,1.236,225499997.0
2008-10-29 17:29:00,1.236,1.23645,1.23595,1.23605,380799997.0
2008-10-29 17:30:00,1.2361,1.2365,1.236,1.2361,58400000.0
2008-10-29 17:31:00,1.2361,1.2361,1.23445,1.2346,175900000.0
2008-10-29 17:32:00,1.2346,1.2349,1.23445,1.23475,146800000.0
2008-10-29 17:33:00,1.23475,1.23505,1.23475,1.23505,137799999.0
2008-10-29 17:34:00,1.235,1.2354,1.235,1.23525,40600000.0
2008-10-29 17:35:00,1.2353,1.2354,1.2347,1.2347,33200000.0
2008-10-29 17:36:00,1.23445,1.23515,1.23435,1.23495,55700000.0
2008-10-29 17:37:00,1.23495,1.23575,1.2347,1.2353,131599998.0
2008-10-29 17:38:00,1.23495,1.2361,1.23495,1.2361,62500000.0
2008-10-29 17:39:00,1.23615,1.23735,1.23615,1.23715,88599999.0
2008-10-29 17:40:00,1.2372,1.23755,1.23695,1.2375,45900000.0
2008-10-29 17:41:00,1.23755,1.2382,1.23745,1.238,101500000.0
2008-10-29 17:42:00,1.238,1.238,1.2378,1.2378,6500000.0
2008-10-29 17:43:00,1.2378,1.2378,1.237,1.23715,34600000.0
2008-10-29 17:44:00,1.23715,1.23745,1.23715,1.23745,45900000.0
2008-10-29 17:45:00,1.23745,1.23745,1.23705,1.23715,56200000.0
2008-10-29 17:46:00,1.237,1.237,1.2369,1.237,16100000.0
2008-10-29 17:47:00,1.23695,1.23695,1.23685,1.2369,9500000.0
2008-10-29 17:48:00,1.2369,1.2369,1.2337,1.23395,247099999.0
2008-10-29 17:49:00,1.23385,1.23385,1.23115,1.2321,345200000.0
2008-10-29 17:50:00,1.2321,1.2332,1.2321,1.23285,138200000.0
2008-10-29 17:51:00,1.23285,1.23335,1.23255,1.23325,135300001.0
2008-10-29 17:52:00,1.23345,1.23355,1.2319,1.2322,69500000.0
2008-10-29 17:53:00,1.2322,1.2322,1.23075,1.23155,121899999.0
2008-10-29 17:54:00,1.2316,1.2324,1.23035,1.2322,101800000.0
2008-10-29 17:55:00,1.2322,1.23295,1.23215,1.23245,142300001.0
2008-10-29 17:56:00,1.23245,1.23245,1.2319,1.23195,66400000.0
2008-10-29 17:57:00,1.23195,1.23195,1.22985,1.2315,193200000.0
2008-10-29 17:58:00,1.23125,1.2317,1.23055,1.23115,207999999.0
2008-10-29 17:59:00,1.23135,1.23135,1.22905,1.23015,221499999.0
2008-10-29 18:00:00,1.2305,1.233,1.23005,1.2325,400700001.0
2008-10-29 18:01:00,1.2326,1.23375,1.23205,1.2333,200100000.0
2008-10-29 18:02:00,1.2334,1.2347,1.2334,1.2346,141300000.0
2008-10-29 18:03:00,1.2345,1.2348,1.23435,1.2348,96100000.0
2008-10-29 18:04:00,1.23495,1.23495,1.2339,1.2341,316400000.0
2008-10-29 18:05:00,1.23405,1.23455,1.23405,1.23445,94400000.0
2008-10-29 18:06:00,1.23445,1.23515,1.2344,1.23495,73500000.0
2008-10-29 18:07:00,1.23505,1.2361,1.23495,1.2357,134300000.0
2008-10-29 18:08:00,1.2357,1.23595,1.23455,1.23525,147200000.0
2008-10-29 18:09:00,1.23525,1.2358,1.23525,1.2358,81400000.0
2008-10-29 18:10:00,1.2358,1.2365,1.2358,1.23625,35200000.0
2008-10-29 18:11:00,1.23625,1.23625,1.2343,1.23485,61700000.0
2008-10-29 18:12:00,1.2348,1.2349,1.2346,1.23485,23400000.0
2008-10-29 18:13:00,1.23485,1.2351,1.2327,1.2327,226100001.0
2008-10-29 18:14:00,1.2327,1.23295,1.2327,1.23295,31800000.0
2008-10-29 18:15:00,1.23295,1.2336,1.23295,1.2335,109700000.0
2008-10-29 18:16:00,1.2336,1.23395,1.2336,1.23395,113400000.0
2008-10-29 18:17:00,1.23405,1.235,1.23405,1.2345,98600000.0
2008-10-29 18:18:00,1.2346,1.2346,1.233,1.23315,99700000.0
2008-10-29 18:19:00,1.2333,1.2334,1.23305,1.23325,35400000.0
2008-10-29 18:20:00,1.2333,1.2333,1.23255,1.2326,48300000.0
2008-10-29 18:21:00,1.2326,1.2326,1.22955,1.2301,191300000.0
2008-10-29 18:22:00,1.2303,1.23105,1.22985,1.2308,109900000.0
2008-10-29 18:23:00,1.2308,1.23115,1.2303,1.23045,42800000.0
2008-10-29 18:24:00,1.23045,1.2306,1.22945,1.22965,55700000.0
2008-10-29 18:25:00,1.2296,1.2296,1.2284,1.22885,216299999.0
2008-10-29 18:26:00,1.22895,1.22895,1.22655,1.2267,210600000.0
2008-10-29 18:27:00,1.2267,1.2267,1.2231,1.22355,290900000.0
2008-10-29 18:28:00,1.2237,1.2238,1.2215,1.22235,415900000.0
2008-10-29 18:29:00,1.22235,1.22345,1.22175,1.22205,200000000.0
2008-10-29 18:30:00,1.22205,1.2221,1.2204,1.22085,169600000.0
2008-10-29 18:31:00,1.22085,1.22205,1.2203,1.22205,226000000.0
2008-10-29 18:32:00,1.22185,1.22215,1.2211,1.22155,301000000.0
2008-10-29 18:33:00,1.22165,1.2226,1.2215,1.2218,154700000.0
2008-10-29 18:34:00,1.222,1.22245,1.2217,1.2218,79600000.0
2008-10-29 18:35:00,1.22185,1.2227,1.2218,1.2222,53800000.0
2008-10-29 18:36:00,1.2222,1.2224,1.22215,1.22235,73199999.0
2008-10-29 18:37:00,1.22235,1.2234,1.2223,1.2229,192799999.0
2008-10-29 18:38:00,1.2229,1.2236,1.2227,1.2232,189000000.0
2008-10-29 18:39:00,1.22315,1.2236,1.2223,1.22285,68200000.0
2008-10-29 18:40:00,1.22295,1.22335,1.22225,1.2224,124400000.0
2008-10-29 18:41:00,1.22245,1.22245,1.2212,1.2215,257400000.0
2008-10-29 18:42:00,1.22115,1.22115,1.2203,1.22095,163200000.0
2008-10-29 18:43:00,1.22095,1.22115,1.21995,1.2203,75900000.0
2008-10-29 18:44:00,1.2203,1.2203,1.2188,1.219,311899998.0
2008-10-29 18:45:00,1.219,1.22025,1.2186,1.2202,260400000.0
2008-10-29 18:46:00,1.2202,1.2204,1.22,1.2202,16400000.0
2008-10-29 18:47:00,1.2204,1.2206,1.2191,1.21915,305699999.0
2008-10-29 18:48:00,1.2193,1.2205,1.21915,1.21915,133900000.0
2008-10-29 18:49:00,1.2193,1.2195,1.2189,1.2189,45400000.0
2008-10-29 18:50:00,1.2189,1.219,1.2139,1.2139,401899998.0
2008-10-29 18:51:00,1.21415,1.21495,1.2131,1.2142,467200000.0
2008-10-29 18:52:00,1.2144,1.21525,1.21405,1.215,348399998.0
2008-10-29 18:53:00,1.215,1.21555,1.21435,1.21555,313999997.0
2008-10-29 18:54:00,1.2155,1.216,1.2153,1.21535,79900000.0
2008-10-29 18:55:00,1.21515,1.21555,1.2142,1.2143,234200000.0
2008-10-29 18:56:00,1.2143,1.2147,1.2132,1.214,182500000.0
2008-10-29 18:57:00,1.21405,1.2143,1.21365,1.21385,310700000.0
2008-10-29 18:58:00,1.21375,1.21405,1.21245,1.21265,100000000.0
2008-10-29 18:59:00,1.21265,1.21395,1.2123,1.2133,93200000.0
2008-10-29 19:00:00,1.21385,1.2155,1.21315,1.2152,302800000.0
2008-10-29 19:01:00,1.2153,1.2162,1.21495,1.2162,220100000.0
2008-10-29 19:02:00,1.2162,1.21655,1.21595,1.2162,69600000.0
2008-10-29 19:03:00,1.2162,1.217,1.21615,1.2168,81900000.0
2008-10-29 19:04:00,1.2169,1.2174,1.21675,1.2174,45100000.0
2008-10-29 19:05:00,1.2174,1.2181,1.2173,1.21805,80200000.0
2008-10-29 19:06:00,1.21805,1.21805,1.2175,1.21775,108900000.0
2008-10-29 19:07:00,1.21775,1.21775,1.21665,1.2169,37600000.0
2008-10-29 19:08:00,1.21705,1.21735,1.21705,1.21735,13000000.0
2008-10-29 19:09:00,1.21745,1.2179,1.21725,1.21735,71300000.0
2008-10-29 19:10:00,1.21735,1.21795,1.21685,1.21685,95400000.0
2008-10-29 19:11:00,1.2169,1.2181,1.2169,1.21775,90400000.0
2008-10-29 19:12:00,1.2177,1.21785,1.2175,1.21765,25600000.0
2008-10-29 19:13:00,1.21775,1.21915,1.2177,1.21915,43200000.0
2008-10-29 19:14:00,1.2192,1.21925,1.21835,1.21845,85800000.0
2008-10-29 19:15:00,1.21845,1.2188,1.21785,1.2188,247200000.0
2008-10-29 19:16:00,1.2188,1.2191,1.2187,1.2188,77200000.0
2008-10-29 19:17:00,1.2188,1.2189,1.2188,1.2188,58800000.0
2008-10-29 19:18:00,1.2188,1.2191,1.21875,1.21885,31000000.0
2008-10-29 19:19:00,1.2189,1.2194,1.2189,1.2191,73800000.0
2008-10-29 19:20:00,1.21925,1.21925,1.21905,1.21925,47600000.0
2008-10-29 19:21:00,1.2193,1.2215,1.2193,1.22115,173800000.0
2008-10-29 19:22:00,1.22105,1.2227,1.22085,1.2215,271500000.0
2008-10-29 19:23:00,1.2215,1.22195,1.2212,1.2212,300200000.0
2008-10-29 19:24:00,1.2213,1.2222,1.2213,1.22205,375200000.0
2008-10-29 19:25:00,1.222,1.222,1.22095,1.2211,125500000.0
2008-10-29 19:26:00,1.221,1.2211,1.2206,1.22105,40900000.0
2008-10-29 19:27:00,1.22105,1.2214,1.22055,1.2214,119800000.0
2008-10-29 19:28:00,1.2215,1.22225,1.22145,1.22225,104900000.0
2008-10-29 19:29:00,1.2225,1.22285,1.22175,1.22215,181500000.0
2008-10-29 19:30:00,1.22215,1.223,1.2219,1.223,102400000.0
2008-10-29 19:31:00,1.22325,1.22345,1.2226,1.2229,351400001.0
2008-10-29 19:32:00,1.22295,1.2234,1.2229,1.2234,48300000.0
2008-10-29 19:33:00,1.2234,1.22395,1.22335,1.22395,123100000.0
2008-10-29 19:34:00,1.2236,1.2249,1.2236,1.22435,200300001.0
2008-10-29 19:35:00,1.22445,1.22565,1.2244,1.2255,273000000.0
2008-10-29 19:36:00,1.22565,1.22595,1.22505,1.22585,152700000.0
2008-10-29 19:37:00,1.22585,1.22595,1.22495,1.2255,203800000.0
2008-10-29 19:38:00,1.2255,1.2266,1.22545,1.2266,236000000.0
2008-10-29 19:39:00,1.2266,1.22745,1.2266,1.22745,162400000.0
2008-10-29 19:40:00,1.22755,1.2286,1.2275,1.2286,95500000.0
2008-10-29 19:41:00,1.2286,1.2286,1.22775,1.2278,284900000.0
2008-10-29 19:42:00,1.22775,1.22775,1.22705,1.2272,215800000.0
2008-10-29 19:43:00,1.2272,1.2272,1.22695,1.227,82800000.0
2008-10-29 19:44:00,1.227,1.2271,1.22675,1.22695,85500000.0
2008-10-29 19:45:00,1.22695,1.22695,1.22605,1.2264,226900000.0
2008-10-29 19:46:00,1.22645,1.22665,1.226,1.226,303500000.0
2008-10-29 19:47:00,1.22595,1.22605,1.2249,1.22545,129200000.0
2008-10-29 19:48:00,1.2254,1.2256,1.225,1.22505,94700000.0
2008-10-29 19:49:00,1.22505,1.22515,1.2244,1.22465,65600000.0
2008-10-29 19:50:00,1.22445,1.22475,1.22445,1.2246,29200000.0
2008-10-29 19:51:00,1.2247,1.2248,1.22455,1.22455,22400000.0
2008-10-29 19:52:00,1.2246,1.22475,1.2246,1.22475,44900000.0
2008-10-29 19:53:00,1.22475,1.22475,1.22465,1.22465,10100000.0
2008-10-29 19:54:00,1.2244,1.22475,1.22435,1.2246,50300000.0
2008-10-29 19:55:00,1.22465,1.22475,1.2246,1.2247,29400000.0
2008-10-29 19:56:00,1.2246,1.2246,1.2244,1.22455,84500000.0
2008-10-29 19:57:00,1.22445,1.2246,1.22405,1.2246,153200000.0
2008-10-29 19:58:00,1.22475,1.22485,1.2246,1.22465,137700000.0
2008-10-29 19:59:00,1.22465,1.22655,1.2244,1.22605,354500000.0
2008-10-29 20:00:00,1.22605,1.22605,1.2247,1.22505,508100000.0
2008-10-29 20:01:00,1.22525,1.2254,1.22485,1.22495,224400000.0
2008-10-29 20:02:00,1.22495,1.2251,1.22435,1.225,137300000.0
2008-10-29 20:03:00,1.225,1.2251,1.225,1.22505,60200000.0
2008-10-29 20:04:00,1.2251,1.2253,1.2246,1.225,54300000.0
2008-10-29 20:05:00,1.225,1.22515,1.225,1.22515,91400000.0
2008-10-29 20:06:00,1.2251,1.2253,1.2249,1.22495,34000000.0
2008-10-29 20:07:00,1.22495,1.22505,1.22485,1.225,35100000.0
2008-10-29 20:08:00,1.22465,1.2272,1.22465,1.2272,421800000.0
2008-10-29 20:09:00,1.2272,1.228,1.2253,1.2266,311400000.0
2008-10-29 20:10:00,1.2266,1.2266,1.22475,1.22495,273800000.0
2008-10-29 20:11:00,1.22555,1.22575,1.2231,1.2241,282000000.0
2008-10-29 20:12:00,1.2242,1.2243,1.22395,1.2242,133000000.0
2008-10-29 20:13:00,1.2242,1.2243,1.22105,1.2224,243000000.0
2008-10-29 20:14:00,1.2223,1.2238,1.2215,1.22295,178700000.0
2008-10-29 20:15:00,1.2231,1.2236,1.2229,1.2229,27700000.0
2008-10-29 20:16:00,1.22295,1.2238,1.22295,1.2235,56400000.0
2008-10-29 20:17:00,1.2236,1.2237,1.2235,1.2237,13600000.0
2008-10-29 20:18:00,1.2241,1.2247,1.2241,1.2243,52000000.0
2008-10-29 20:19:00,1.22475,1.2252,1.22475,1.2252,30100000.0
2008-10-29 20:20:00,1.2253,1.2261,1.2248,1.225,58100000.0
2008-10-29 20:21:00,1.22505,1.22575,1.225,1.2256,71900000.0
2008-10-29 20:22:00,1.22565,1.2281,1.22565,1.2276,251400000.0
2008-10-29 20:23:00,1.2276,1.22905,1.2265,1.22905,423700000.0
2008-10-29 20:24:00,1.22905,1.2303,1.2287,1.22995,435100000.0
2008-10-29 20:25:00,1.2299,1.233,1.2299,1.2328,454700000.0
2008-10-29 20:26:00,1.23285,1.2338,1.23245,1.2327,252900000.0
2008-10-29 20:27:00,1.2328,1.2328,1.2304,1.23065,416000000.0
2008-10-29 20:28:00,1.23065,1.23065,1.2293,1.2295,348000000.0
2008-10-29 20:29:00,1.22945,1.23035,1.22945,1.2302,260200001.0
2008-10-29 20:30:00,1.2303,1.2303,1.22985,1.23015,83600000.0
2008-10-29 20:31:00,1.23025,1.23175,1.23025,1.23175,161800000.0
2008-10-29 20:32:00,1.23185,1.2334,1.23185,1.23315,212400000.0
2008-10-29 20:33:00,1.23325,1.23335,1.23255,1.23285,78400000.0
2008-10-29 20:34:00,1.23275,1.23325,1.23255,1.23305,247800000.0
2008-10-29 20:35:00,1.23305,1.23315,1.23145,1.23185,329000000.0
2008-10-29 20:36:00,1.2319,1.232,1.2303,1.23095,191200000.0
2008-10-29 20:37:00,1.2312,1.2313,1.23005,1.23105,416600000.0
2008-10-29 20:38:00,1.23115,1.2315,1.2304,1.23085,296000000.0
2008-10-29 20:39:00,1.23145,1.23145,1.2304,1.23055,144000000.0
2008-10-29 20:40:00,1.23055,1.2307,1.2299,1.2303,211700000.0
2008-10-29 20:41:00,1.2304,1.23075,1.22855,1.2286,570600000.0
2008-10-29 20:42:00,1.22855,1.2288,1.2259,1.2264,697500000.0
2008-10-29 20:43:00,1.22645,1.227,1.2258,1.22595,246000000.0
2008-10-29 20:44:00,1.22595,1.2271,1.22555,1.22705,443800000.0
2008-10-29 20:45:00,1.22695,1.2279,1.22655,1.22655,228900000.0
2008-10-29 20:46:00,1.2265,1.22675,1.22575,1.22575,343800000.0
2008-10-29 20:47:00,1.22575,1.22645,1.22575,1.226,204600000.0
2008-10-29 20:48:00,1.2261,1.2262,1.22465,1.2248,475800000.0
2008-10-29 20:49:00,1.2248,1.2249,1.2216,1.22265,539100000.0
2008-10-29 20:50:00,1.22275,1.2241,1.22255,1.2234,504400000.0
2008-10-29 20:51:00,1.22365,1.2269,1.2233,1.2255,707800000.0
2008-10-29 20:52:00,1.2256,1.22695,1.2237,1.22395,583400000.0
2008-10-29 20:53:00,1.22415,1.22555,1.2241,1.22525,278300000.0
2008-10-29 20:54:00,1.22525,1.2266,1.2247,1.2266,278800000.0
2008-10-29 20:55:00,1.2265,1.228,1.2264,1.228,582200001.0
2008-10-29 20:56:00,1.22775,1.2279,1.22535,1.2263,509200000.0
2008-10-29 20:57:00,1.22595,1.22645,1.2256,1.22615,289100000.0
2008-10-29 20:58:00,1.22625,1.2265,1.22575,1.22585,300000000.0
2008-10-29 20:59:00,1.2258,1.22625,1.2255,1.2257,347300000.0
2008-10-29 21:00:00,1.22575,1.2262,1.2255,1.2258,304500000.0
2008-10-29 21:01:00,1.22585,1.22605,1.22565,1.22605,164800000.0
2008-10-29 21:02:00,1.22605,1.2265,1.22535,1.22605,165800000.0
2008-10-29 21:03:00,1.226,1.22605,1.22545,1.22605,194600000.0
2008-10-29 21:04:00,1.22595,1.22635,1.22595,1.22595,367500000.0
2008-10-29 21:05:00,1.2262,1.22635,1.2258,1.22605,169800000.0
2008-10-29 21:06:00,1.226,1.2266,1.22595,1.2266,202800000.0
2008-10-29 21:07:00,1.2266,1.2266,1.22575,1.22605,159400000.0
2008-10-29 21:08:00,1.22605,1.22605,1.2255,1.2256,170100000.0
2008-10-29 21:09:00,1.22585,1.2261,1.22545,1.22585,68700000.0
2008-10-29 21:10:00,1.2259,1.2264,1.2258,1.2258,145600000.0
2008-10-29 21:11:00,1.2258,1.22675,1.2258,1.22625,207200000.0
2008-10-29 21:12:00,1.2265,1.2267,1.2256,1.2256,105000000.0
2008-10-29 21:13:00,1.22565,1.22635,1.2256,1.22635,72000000.0
2008-10-29 21:14:00,1.22635,1.22635,1.22445,1.2245,174000000.0
2008-10-29 21:15:00,1.2252,1.2252,1.2243,1.2245,174100000.0
2008-10-29 21:16:00,1.2245,1.22455,1.2225,1.2225,310800000.0
2008-10-29 21:17:00,1.2227,1.22285,1.219,1.21965,504700000.0
2008-10-29 21:18:00,1.21985,1.2211,1.21985,1.2203,414200000.0
2008-10-29 21:19:00,1.2204,1.2209,1.2188,1.2196,328600000.0
2008-10-29 21:20:00,1.21975,1.21985,1.218,1.2186,552700000.0
2008-10-29 21:21:00,1.2187,1.21885,1.21765,1.21765,196700000.0
2008-10-29 21:22:00,1.21775,1.2178,1.21685,1.21695,257400000.0
2008-10-29 21:23:00,1.21695,1.21695,1.21455,1.2152,246800000.0
2008-10-29 21:24:00,1.21525,1.21635,1.21525,1.21625,251600000.0
2008-10-29 21:25:00,1.2159,1.21615,1.21455,1.215,208300000.0
2008-10-29 21:26:00,1.2148,1.2156,1.2146,1.2151,260400000.0
2008-10-29 21:27:00,1.21515,1.21665,1.21515,1.21645,204700000.0
2008-10-29 21:28:00,1.2162,1.2176,1.21595,1.2165,291300000.0
2008-10-29 21:29:00,1.2166,1.2174,1.21655,1.21715,175900000.0
2008-10-29 21:30:00,1.21725,1.21735,1.2161,1.21615,285500000.0
2008-10-29 21:31:00,1.21615,1.21655,1.2159,1.2159,135600000.0
2008-10-29 21:32:00,1.216,1.218,1.216,1.21775,295300000.0
2008-10-29 21:33:00,1.21775,1.21775,1.21695,1.2173,167800000.0
2008-10-29 21:34:00,1.21735,1.2181,1.21685,1.2178,274100000.0
2008-10-29 21:35:00,1.2179,1.2181,1.21735,1.2176,300400000.0
2008-10-29 21:36:00,1.2176,1.218,1.21735,1.21755,87400000.0
2008-10-29 21:37:00,1.21755,1.2179,1.21755,1.21765,123500000.0
2008-10-29 21:38:00,1.21775,1.21775,1.21745,1.2175,81200000.0
2008-10-29 21:39:00,1.21745,1.21745,1.21635,1.2164,240800000.0
2008-10-29 21:40:00,1.21655,1.21685,1.21595,1.216,265600000.0
2008-10-29 21:41:00,1.21605,1.21615,1.21535,1.21595,179200000.0
2008-10-29 21:42:00,1.21595,1.21625,1.2158,1.21625,36400000.0
2008-10-29 21:43:00,1.2158,1.21595,1.2158,1.21595,6800000.0
2008-10-29 21:44:00,1.2159,1.2159,1.21525,1.2154,72800000.0
2008-10-29 21:45:00,1.2154,1.2154,1.21485,1.21515,187800000.0
2008-10-29 21:46:00,1.2152,1.2157,1.215,1.21565,115400000.0
2008-10-29 21:47:00,1.21505,1.2154,1.21505,1.2152,68000000.0
2008-10-29 21:48:00,1.21515,1.21515,1.2139,1.2141,101000000.0
2008-10-29 21:49:00,1.2142,1.2147,1.2139,1.21465,154600000.0
2008-10-29 21:50:00,1.2141,1.2145,1.2138,1.21445,119800000.0
2008-10-29 21:51:00,1.21445,1.21595,1.2139,1.21595,183100000.0
2008-10-29 21:52:00,1.21595,1.21695,1.2157,1.21695,268000000.0
2008-10-29 21:53:00,1.21695,1.2188,1.21695,1.21845,300200000.0
2008-10-29 21:54:00,1.21855,1.21855,1.21745,1.21855,424900000.0
2008-10-29 21:55:00,1.2186,1.21875,1.2175,1.21795,448200000.0
2008-10-29 21:56:00,1.218,1.21895,1.2178,1.21875,349900000.0
2008-10-29 21:57:00,1.219,1.22095,1.21845,1.22095,386400000.0
2008-10-29 21:58:00,1.22095,1.22135,1.2208,1.22115,97200000.0
2008-10-29 21:59:00,1.2213,1.22405,1.2213,1.22405,489000000.0
2008-10-29 22:00:00,1.22415,1.22635,1.2237,1.2254,442700000.0
2008-10-29 22:01:00,1.2254,1.22745,1.2254,1.22745,289300000.0
2008-10-29 22:02:00,1.2278,1.23015,1.22725,1.22835,156800000.0
2008-10-29 22:03:00,1.2285,1.2285,1.22695,1.22785,233600000.0
2008-10-29 22:04:00,1.22785,1.22795,1.22725,1.2274,416400000.0
2008-10-29 22:05:00,1.22735,1.22785,1.22735,1.2274,109300000.0
2008-10-29 22:06:00,1.2273,1.2273,1.22625,1.2265,331700000.0
2008-10-29 22:07:00,1.22655,1.22675,1.22555,1.22555,116200000.0
2008-10-29 22:08:00,1.22545,1.22785,1.22545,1.22775,61800000.0
2008-10-29 22:09:00,1.2277,1.2277,1.2262,1.2263,200400000.0
2008-10-29 22:10:00,1.22625,1.22695,1.22625,1.22695,266100000.0
2008-10-29 22:11:00,1.2268,1.22695,1.226,1.226,178400000.0
2008-10-29 22:12:00,1.2261,1.22635,1.2258,1.22625,94900000.0
2008-10-29 22:13:00,1.22615,1.22635,1.22615,1.22635,32900000.0
2008-10-29 22:14:00,1.22615,1.22635,1.2261,1.2263,35400000.0
2008-10-29 22:15:00,1.22635,1.2267,1.2263,1.2267,61700000.0
2008-10-29 22:16:00,1.2268,1.2277,1.22665,1.22765,117000000.0
2008-10-29 22:17:00,1.22755,1.22785,1.22735,1.22735,216200000.0
2008-10-29 22:18:00,1.2276,1.22845,1.2276,1.22845,147600000.0
2008-10-29 22:19:00,1.2284,1.2284,1.22825,1.22835,72000000.0
2008-10-29 22:20:00,1.2283,1.22835,1.2281,1.2281,81900000.0
2008-10-29 22:21:00,1.22815,1.2286,1.2281,1.2283,224500000.0
2008-10-29 22:22:00,1.22785,1.22885,1.22775,1.2284,239200000.0
2008-10-29 22:23:00,1.22845,1.22845,1.22825,1.2283,93000000.0
2008-10-29 22:24:00,1.22795,1.2284,1.22795,1.2284,108300000.0
2008-10-29 22:25:00,1.2282,1.2284,1.22815,1.22835,195400000.0
2008-10-29 22:26:00,1.22845,1.2285,1.22825,1.22835,155100000.0
2008-10-29 22:27:00,1.22835,1.22845,1.2279,1.22835,196500000.0
2008-10-29 22:28:00,1.22835,1.2294,1.2279,1.2294,86700000.0
2008-10-29 22:29:00,1.2294,1.22995,1.22755,1.228,449800000.0
2008-10-29 22:30:00,1.2281,1.2284,1.22775,1.2284,121300000.0
2008-10-29 22:31:00,1.22835,1.22835,1.2271,1.22805,69000000.0
2008-10-29 22:32:00,1.22825,1.22825,1.2271,1.2274,60900000.0
2008-10-29 22:33:00,1.22775,1.22805,1.2273,1.22805,286100000.0
2008-10-29 22:34:00,1.22795,1.22795,1.22755,1.2277,67800000.0
2008-10-29 22:35:00,1.22775,1.22775,1.22765,1.22765,25200000.0
2008-10-29 22:36:00,1.22765,1.2278,1.2273,1.2278,76100000.0
2008-10-29 22:37:00,1.2281,1.22825,1.22745,1.22765,202600000.0
2008-10-29 22:38:00,1.2275,1.2275,1.22695,1.22735,68800000.0
2008-10-29 22:39:00,1.22735,1.22735,1.2268,1.22695,89100000.0
2008-10-29 22:40:00,1.22665,1.22665,1.22545,1.22545,130000000.0
2008-10-29 22:41:00,1.22555,1.22605,1.22515,1.22585,449900000.0
2008-10-29 22:42:00,1.2252,1.22565,1.2252,1.2255,69600000.0
2008-10-29 22:43:00,1.22555,1.22555,1.2245,1.22475,134800000.0
2008-10-29 22:44:00,1.225,1.2254,1.2238,1.2238,132400000.0
2008-10-29 22:45:00,1.2238,1.2252,1.2218,1.2238,393200000.0
2008-10-29 22:46:00,1.22385,1.22415,1.2218,1.22415,316600000.0
2008-10-29 22:47:00,1.22415,1.2252,1.2236,1.22485,137500000.0
2008-10-29 22:48:00,1.22485,1.2252,1.22395,1.22465,70900000.0
2008-10-29 22:49:00,1.22475,1.22535,1.22475,1.22535,73700000.0
2008-10-29 22:50:00,1.22535,1.22605,1.22465,1.22585,80700000.0
2008-10-29 22:51:00,1.2259,1.22745,1.22575,1.22605,160400000.0
2008-10-29 22:52:00,1.22605,1.2271,1.22605,1.22695,173000000.0
2008-10-29 22:53:00,1.2267,1.22685,1.2263,1.2264,53900000.0
2008-10-29 22:54:00,1.22605,1.22605,1.2238,1.2238,217700000.0
2008-10-29 22:55:00,1.22395,1.22455,1.2239,1.2239,184699999.0
2008-10-29 22:56:00,1.22385,1.22385,1.2233,1.22345,40800000.0
2008-10-29 22:57:00,1.22345,1.22345,1.22335,1.22335,15600000.0
2008-10-29 22:58:00,1.22335,1.22345,1.22335,1.22345,16500000.0
2008-10-29 22:59:00,1.2227,1.22365,1.22245,1.2229,79500000.0
2008-10-29 23:00:00,1.22292,1.223,1.21973,1.2218,46500000.0
2008-10-29 23:01:00,1.22191,1.22262,1.22175,1.22222,24900000.0
2008-10-29 23:02:00,1.2217,1.2217,1.2217,1.2217,12000000.0
2008-10-29 23:03:00,1.22195,1.22245,1.2219,1.22245,16000000.0
2008-10-29 23:04:00,1.2227,1.22425,1.2227,1.22345,43800000.0
2008-10-29 23:05:00,1.22315,1.22445,1.22315,1.22445,20100000.0
2008-10-29 23:06:00,1.2242,1.22425,1.22315,1.22425,30000000.0
2008-10-29 23:07:00,1.22335,1.2247,1.22335,1.22455,27200000.0
2008-10-29 23:08:00,1.2245,1.2245,1.2239,1.224,115000000.0
2008-10-29 23:09:00,1.224,1.224,1.224,1.224,108000000.0
2008-10-29 23:10:00,1.2243,1.2254,1.2243,1.225,29200000.0
2008-10-29 23:11:00,1.225,1.225,1.22445,1.22445,13000000.0
2008-10-29 23:12:00,1.22495,1.2251,1.22495,1.2251,5000000.0
2008-10-29 23:13:00,1.2251,1.2251,1.2251,1.2251,3000000.0
2008-10-29 23:14:00,1.2251,1.22535,1.2251,1.2252,8700000.0
2008-10-29 23:15:00,1.225,1.225,1.2237,1.2238,17000000.0
2008-10-29 23:16:00,1.2238,1.2238,1.2238,1.2238,25200000.0
2008-10-29 23:17:00,1.2241,1.2244,1.2234,1.2235,62400000.0
2008-10-29 23:18:00,1.2226,1.2229,1.22155,1.22155,44900000.0
2008-10-29 23:19:00,1.2217,1.22195,1.2216,1.22195,7000000.0
2008-10-29 23:20:00,1.22075,1.22075,1.22075,1.22075,12000000.0
2008-10-29 23:21:00,1.2217,1.22185,1.22135,1.2214,28200000.0
2008-10-29 23:22:00,1.22157,1.22168,1.22123,1.22152,18000000.0
2008-10-29 23:23:00,1.22115,1.2215,1.22105,1.2215,27600000.0
2008-10-29 23:24:00,1.22065,1.22135,1.22065,1.22085,51200000.0
2008-10-29 23:25:00,1.221,1.221,1.22065,1.22065,14000000.0
2008-10-29 23:26:00,1.2208,1.2227,1.2208,1.2221,19400000.0
2008-10-29 23:27:00,1.2217,1.22205,1.22045,1.2209,56000000.0
2008-10-29 23:28:00,1.221,1.22255,1.2209,1.2212,29000000.0
2008-10-29 23:29:00,1.2213,1.2213,1.22045,1.2206,10000000.0
2008-10-29 23:30:00,1.2206,1.2206,1.2188,1.219,9200000.0
2008-10-29 23:31:00,1.2192,1.22085,1.2192,1.21975,17000000.0
2008-10-29 23:32:00,1.21975,1.2201,1.21975,1.2201,13000000.0
2008-10-29 23:33:00,1.21955,1.21965,1.21915,1.21955,97000000.0
2008-10-29 23:34:00,1.2197,1.22145,1.2195,1.22135,25400000.0
2008-10-29 23:35:00,1.22165,1.22165,1.22145,1.22145,2000000.0
2008-10-29 23:36:00,1.22085,1.2234,1.22085,1.22335,53900001.0
2008-10-29 23:37:00,1.2234,1.2234,1.22285,1.22315,5400000.0
2008-10-29 23:38:00,1.2231,1.2231,1.223,1.223,2200000.0
2008-10-29 23:39:00,1.223,1.223,1.2197,1.2221,12400000.0
2008-10-29 23:40:00,1.2208,1.2208,1.2208,1.2208,12000000.0
2008-10-29 23:41:00,1.22178,1.22182,1.22178,1.22178,3000000.0
2008-10-29 23:42:00,1.22215,1.22245,1.2194,1.2199,32000000.0
2008-10-29 23:43:00,1.2197,1.2197,1.2197,1.2197,3600000.0
2008-10-29 23:44:00,1.2201,1.22025,1.2201,1.22025,3000000.0
2008-10-29 23:45:00,1.22005,1.22025,1.22005,1.22025,15000000.0
2008-10-29 23:46:00,1.2204,1.2205,1.2204,1.2205,50000000.0
2008-10-29 23:47:00,1.2206,1.2206,1.22005,1.22005,138500000.0
2008-10-29 23:48:00,1.2201,1.2201,1.2201,1.2201,60000000.0
2008-10-29 23:49:00,1.2201,1.2201,1.2201,1.2201,48000000.0
2008-10-29 23:50:00,1.2201,1.2206,1.21995,1.22015,79000000.0
2008-10-29 23:51:00,1.2201,1.22025,1.22005,1.2201,103200000.0
2008-10-29 23:52:00,1.2201,1.2201,1.22,1.22005,68200000.0
2008-10-29 23:53:00,1.2201,1.22055,1.21965,1.22055,75700000.0
2008-10-29 23:54:00,1.22075,1.2209,1.2197,1.2209,20200000.0
2008-10-29 23:55:00,1.221,1.221,1.2195,1.22055,10200000.0
2008-10-29 23:56:00,1.22085,1.221,1.21915,1.21915,38000000.0
2008-10-29 23:57:00,1.2196,1.2203,1.2194,1.22025,18700000.0
2008-10-29 23:58:00,1.2201,1.2202,1.2201,1.2202,2000000.0
2008-10-29 23:59:00,1.21935,1.22,1.2191,1.21945,51200000.0
2008-10-30 00:00:00,1.21975,1.21975,1.21825,1.21825,3000000.0
2008-10-30 00:01:00,1.21845,1.2194,1.21845,1.21885,6000000.0
2008-10-30 00:02:00,1.21845,1.21975,1.21845,1.21975,5600000.0
2008-10-30 00:03:00,1.21895,1.21895,1.21895,1.21895,3600000.0
2008-10-30 00:04:00,1.21988,1.21992,1.21988,1.21988,3000000.0
2008-10-30 00:05:00,1.22015,1.22015,1.2197,1.2197,14000000.0
2008-10-30 00:06:00,1.2194,1.2199,1.2194,1.2199,13000000.0
2008-10-30 00:07:00,1.21995,1.21995,1.21995,1.21995,1000000.0
2008-10-30 00:08:00,1.21995,1.21995,1.21995,1.21995,1000000.0
2008-10-30 00:09:00,1.21935,1.2198,1.21935,1.2198,13000000.0
2008-10-30 00:10:00,1.2195,1.2195,1.2195,1.2195,3300000.0
2008-10-30 00:11:00,1.21985,1.2203,1.21985,1.2201,10600000.0
2008-10-30 00:12:00,1.22025,1.22025,1.2201,1.22025,6100000.0
2008-10-30 00:13:00,1.2203,1.2205,1.21965,1.21965,29900000.0
2008-10-30 00:14:00,1.2198,1.2209,1.2198,1.2209,21800000.0
2008-10-30 00:15:00,1.221,1.22285,1.22085,1.2221,132900000.0
2008-10-30 00:16:00,1.2222,1.2222,1.22135,1.22135,25700000.0
2008-10-30 00:17:00,1.22125,1.2213,1.22125,1.2213,4800000.0
2008-10-30 00:18:00,1.2213,1.2213,1.2213,1.2213,1200000.0
2008-10-30 00:19:00,1.22145,1.2215,1.22145,1.2215,13200000.0
2008-10-30 00:20:00,1.2215,1.2219,1.2215,1.2219,13200000.0
2008-10-30 00:21:00,1.222,1.222,1.22095,1.22135,69100002.0
2008-10-30 00:22:00,1.2215,1.22265,1.2215,1.2224,267600000.0
2008-10-30 00:23:00,1.22215,1.22215,1.22215,1.22215,1000000.0
2008-10-30 00:24:00,1.2225,1.2227,1.2225,1.2227,13200000.0
2008-10-30 00:25:00,1.22225,1.22225,1.2214,1.22175,177700000.0
2008-10-30 00:26:00,1.2217,1.2217,1.2214,1.22145,28200000.0
2008-10-30 00:27:00,1.2214,1.2215,1.2214,1.2215,19300000.0
2008-10-30 00:28:00,1.22145,1.2215,1.2212,1.2215,40400000.0
2008-10-30 00:29:00,1.2216,1.2216,1.2215,1.2216,10000000.0
2008-10-30 00:30:00,1.22195,1.22195,1.22155,1.22185,5300000.0
2008-10-30 00:31:00,1.22165,1.22175,1.22155,1.2216,38100000.0
2008-10-30 00:32:00,1.2216,1.2216,1.2216,1.2216,6600000.0
2008-10-30 00:33:00,1.2216,1.2219,1.2216,1.2219,16300000.0
2008-10-30 00:34:00,1.2221,1.22215,1.22195,1.22195,8600000.0
2008-10-30 00:35:00,1.2221,1.2221,1.2219,1.2219,23200000.0
2008-10-30 00:36:00,1.2219,1.2219,1.22165,1.2217,10500000.0
2008-10-30 00:37:00,1.2217,1.2217,1.2217,1.2217,6000000.0
2008-10-30 00:38:00,1.2217,1.2217,1.2217,1.2217,2400000.0
2008-10-30 00:39:00,1.2217,1.2217,1.2217,1.2217,1200000.0
2008-10-30 00:40:00,1.2217,1.2217,1.2217,1.2217,3600000.0
2008-10-30 00:41:00,1.2217,1.2217,1.2217,1.2217,1200000.0
2008-10-30 00:42:00,1.22117,1.22126,1.22104,1.22121,91400000.0
2008-10-30 00:43:00,1.2217,1.2217,1.22045,1.22045,8800000.0
2008-10-30 00:44:00,1.2205,1.2205,1.2204,1.2204,29800000.0
2008-10-30 00:45:00,1.2205,1.2205,1.22025,1.22025,69300000.0
2008-10-30 00:46:00,1.22045,1.22045,1.21945,1.21945,62800000.0
2008-10-30 00:47:00,1.2196,1.22,1.2196,1.22,148800000.0
2008-10-30 00:48:00,1.22005,1.2208,1.2195,1.2195,88200000.0
2008-10-30 00:49:00,1.2197,1.2199,1.2197,1.2199,177200000.0
2008-10-30 00:50:00,1.21981,1.22005,1.21943,1.21986,27400000.0
2008-10-30 00:51:00,1.2198,1.2198,1.2198,1.2198,3300000.0
2008-10-30 00:52:00,1.2199,1.22085,1.2199,1.22085,37200000.0
2008-10-30 00:53:00,1.22096,1.22096,1.22036,1.22075,69000000.0
2008-10-30 00:54:00,1.2206,1.2211,1.2206,1.2211,82500000.0
2008-10-30 00:55:00,1.22095,1.22165,1.2209,1.22165,14000000.0
2008-10-30 00:56:00,1.2218,1.222,1.22135,1.2215,29500000.0
2008-10-30 00:57:00,1.2215,1.2215,1.2215,1.2215,1200000.0
2008-10-30 00:58:00,1.2215,1.2215,1.2209,1.221,55900000.0
2008-10-30 00:59:00,1.2218,1.2221,1.2208,1.222,13900000.0
2008-10-30 01:00:00,1.222,1.2221,1.222,1.222,26700000.0
2008-10-30 01:01:00,1.222,1.2221,1.222,1.222,21500000.0
2008-10-30 01:02:00,1.222,1.2225,1.22175,1.2218,151700000.0
2008-10-30 01:03:00,1.2218,1.2218,1.2218,1.2218,7200000.0
2008-10-30 01:04:00,1.2218,1.222,1.2217,1.2218,11800000.0
2008-10-30 01:05:00,1.2218,1.223,1.2217,1.223,30700000.0
2008-10-30 01:06:00,1.223,1.2232,1.223,1.2232,34500000.0
2008-10-30 01:07:00,1.2234,1.22475,1.2231,1.2236,68300000.0
2008-10-30 01:08:00,1.2238,1.2239,1.2235,1.2235,5200000.0
2008-10-30 01:09:00,1.22365,1.22375,1.2236,1.22375,13900000.0
2008-10-30 01:10:00,1.2239,1.22405,1.2239,1.2239,21300000.0
2008-10-30 01:11:00,1.2239,1.2239,1.2239,1.2239,4800000.0
2008-10-30 01:12:00,1.2239,1.22475,1.2239,1.22475,8400000.0
2008-10-30 01:13:00,1.22485,1.2249,1.2242,1.2242,18700000.0
2008-10-30 01:14:00,1.22435,1.22435,1.224,1.224,3200000.0
2008-10-30 01:15:00,1.22404,1.22415,1.22364,1.22386,32600000.0
2008-10-30 01:16:00,1.2241,1.2241,1.2229,1.2229,8200000.0
2008-10-30 01:17:00,1.2227,1.22285,1.22265,1.22285,16700000.0
2008-10-30 01:18:00,1.22275,1.22285,1.22275,1.22275,3000000.0
2008-10-30 01:19:00,1.2228,1.22315,1.22275,1.22315,3000000.0
2008-10-30 01:20:00,1.22295,1.2234,1.22295,1.2234,8100000.0
2008-10-30 01:21:00,1.2234,1.2234,1.2234,1.2234,1000000.0
2008-10-30 01:22:00,1.2232,1.2232,1.2232,1.2232,6100000.0
2008-10-30 01:23:00,1.22345,1.22345,1.22335,1.22335,3000000.0
2008-10-30 01:24:00,1.22355,1.22355,1.22315,1.22345,17200000.0
2008-10-30 01:25:00,1.22375,1.22405,1.223,1.22405,66000000.0
2008-10-30 01:26:00,1.2238,1.2238,1.2238,1.2238,6100000.0
2008-10-30 01:27:00,1.22405,1.22405,1.22405,1.22405,1000000.0
2008-10-30 01:28:00,1.22405,1.22425,1.22405,1.22425,5000000.0
2008-10-30 01:29:00,1.2244,1.2252,1.22435,1.22435,16700000.0
2008-10-30 01:30:00,1.22435,1.22435,1.22375,1.2243,11100000.0
2008-10-30 01:31:00,1.2239,1.22405,1.2239,1.22405,61000000.0
2008-10-30 01:32:00,1.22405,1.2248,1.22405,1.22415,12100000.0
2008-10-30 01:33:00,1.22425,1.22425,1.22425,1.22425,1000000.0
2008-10-30 01:34:00,1.2242,1.2242,1.2242,1.2242,3300000.0
2008-10-30 01:35:00,1.2243,1.22435,1.22428,1.22432,33600000.0
2008-10-30 01:36:00,1.2241,1.2241,1.2241,1.2241,4800000.0
2008-10-30 01:37:00,1.2241,1.2241,1.2241,1.2241,2400000.0
2008-10-30 01:38:00,1.2242,1.2242,1.224,1.224,7600000.0
2008-10-30 01:39:00,1.22405,1.22405,1.224,1.224,13000000.0
2008-10-30 01:40:00,1.224,1.224,1.224,1.224,36000000.0
2008-10-30 01:41:00,1.224,1.224,1.2236,1.2236,17800000.0
2008-10-30 01:42:00,1.2237,1.2237,1.2215,1.2228,195300000.0
2008-10-30 01:43:00,1.22235,1.22235,1.22165,1.2218,52100000.0
2008-10-30 01:44:00,1.22165,1.2218,1.22165,1.2218,3000000.0
2008-10-30 01:45:00,1.2218,1.2218,1.2218,1.2218,3000000.0
2008-10-30 01:46:00,1.2218,1.2218,1.2218,1.2218,1000000.0
2008-10-30 01:47:00,1.2218,1.2218,1.2218,1.2218,12000000.0
2008-10-30 01:48:00,1.2218,1.2218,1.2218,1.2218,1000000.0
2008-10-30 01:49:00,1.2218,1.2218,1.2218,1.2218,3000000.0
2008-10-30 01:50:00,1.2218,1.2218,1.2218,1.2218,2000000.0
2008-10-30 01:51:00,1.2218,1.2218,1.2218,1.2218,4000000.0
2008-10-30 01:52:00,1.2218,1.22205,1.2218,1.22205,4000000.0
2008-10-30 01:53:00,1.2217,1.2217,1.2217,1.2217,3900000.0
2008-10-30 01:54:00,1.2218,1.22205,1.2218,1.22185,7900000.0
2008-10-30 01:55:00,1.2218,1.2218,1.2218,1.2218,65800000.0
2008-10-30 01:56:00,1.2218,1.2219,1.2218,1.2219,27900000.0
2008-10-30 01:57:00,1.222,1.222,1.222,1.222,3300000.0
2008-10-30 01:58:00,1.222,1.222,1.222,1.222,3300000.0
2008-10-30 01:59:00,1.2219,1.2219,1.22165,1.22175,47400000.0
2008-10-30 02:00:00,1.22185,1.222,1.22185,1.222,23100000.0
2008-10-30 02:01:00,1.222,1.222,1.2219,1.2219,12900000.0
2008-10-30 02:02:00,1.22195,1.22215,1.22195,1.22215,11400000.0
2008-10-30 02:03:00,1.2221,1.22215,1.22185,1.222,103200000.0
2008-10-30 02:04:00,1.2219,1.2219,1.2219,1.2219,9000000.0
2008-10-30 02:05:00,1.2219,1.2219,1.2219,1.2219,32400000.0
2008-10-30 02:06:00,1.2219,1.2219,1.2208,1.2218,65100000.0
2008-10-30 02:07:00,1.2218,1.2218,1.2218,1.2218,7200000.0
2008-10-30 02:08:00,1.22127,1.22132,1.22121,1.22126,14500000.0
2008-10-30 02:09:00,1.2214,1.2214,1.2213,1.2214,20100000.0
2008-10-30 02:10:00,1.2214,1.2214,1.2214,1.2214,26400000.0
2008-10-30 02:11:00,1.2214,1.2214,1.221,1.22105,21900000.0
2008-10-30 02:12:00,1.221,1.221,1.2194,1.21945,208000001.0
2008-10-30 02:13:00,1.2202,1.2204,1.218,1.21845,43400000.0
2008-10-30 02:14:00,1.2186,1.2186,1.21765,1.2178,49700000.0
2008-10-30 02:15:00,1.2178,1.2181,1.21745,1.218,132300000.0
2008-10-30 02:16:00,1.2176,1.218,1.2176,1.218,22100000.0
2008-10-30 02:17:00,1.218,1.218,1.21675,1.217,92400000.0
2008-10-30 02:18:00,1.21705,1.2175,1.21705,1.2172,20100000.0
2008-10-30 02:19:00,1.2173,1.21755,1.21725,1.21755,47600000.0
2008-10-30 02:20:00,1.2177,1.21775,1.2175,1.2176,26400000.0
2008-10-30 02:21:00,1.2176,1.2176,1.21705,1.2172,69600000.0
2008-10-30 02:22:00,1.2172,1.2172,1.2172,1.2172,15900000.0
2008-10-30 02:23:00,1.2172,1.2172,1.2164,1.2165,118200000.0
2008-10-30 02:24:00,1.2165,1.2165,1.2143,1.21465,193700000.0
2008-10-30 02:25:00,1.2147,1.2159,1.2147,1.2159,128099999.0
2008-10-30 02:26:00,1.2159,1.2164,1.21515,1.2158,162200000.0
2008-10-30 02:27:00,1.216,1.21625,1.2159,1.21625,32200000.0
2008-10-30 02:28:00,1.21625,1.2164,1.2162,1.2164,42400000.0
2008-10-30 02:29:00,1.21645,1.2165,1.21625,1.21625,27900000.0
2008-10-30 02:30:00,1.2169,1.217,1.2168,1.2169,52100000.0
2008-10-30 02:31:00,1.21659,1.21702,1.21654,1.21687,21600000.0
2008-10-30 02:32:00,1.217,1.217,1.217,1.217,1800000.0
2008-10-30 02:33:00,1.21715,1.2173,1.21665,1.21705,76300000.0
2008-10-30 02:34:00,1.21725,1.21875,1.21725,1.2184,184400000.0
2008-10-30 02:35:00,1.21865,1.2192,1.21865,1.2189,77200000.0
2008-10-30 02:36:00,1.2189,1.21915,1.21745,1.2177,135900001.0
2008-10-30 02:37:00,1.2177,1.2178,1.2177,1.2178,24600000.0
2008-10-30 02:38:00,1.2183,1.2184,1.21825,1.2184,18300000.0
2008-10-30 02:39:00,1.21865,1.219,1.2185,1.21855,95400000.0
2008-10-30 02:40:00,1.21855,1.21885,1.21775,1.2179,166800000.0
2008-10-30 02:41:00,1.21801,1.21832,1.21781,1.21816,7000000.0
2008-10-30 02:42:00,1.2179,1.21815,1.2179,1.21815,12300000.0
2008-10-30 02:43:00,1.2182,1.2182,1.21815,1.21815,13000000.0
2008-10-30 02:44:00,1.2181,1.21865,1.21805,1.21825,60500000.0
2008-10-30 02:45:00,1.2184,1.2184,1.21815,1.2182,30100000.0
2008-10-30 02:46:00,1.2183,1.21835,1.2183,1.21835,9400000.0
2008-10-30 02:47:00,1.21875,1.21888,1.21818,1.21879,172000003.0
2008-10-30 02:48:00,1.2184,1.2186,1.2168,1.2175,177000000.0
2008-10-30 02:49:00,1.21755,1.2186,1.21755,1.21785,143000000.0
2008-10-30 02:50:00,1.2179,1.21815,1.2179,1.21815,30200000.0
2008-10-30 02:51:00,1.2182,1.2183,1.21715,1.2181,72200000.0
2008-10-30 02:52:00,1.2183,1.2183,1.21685,1.2172,43500000.0
2008-10-30 02:53:00,1.2172,1.2172,1.2172,1.2172,42000000.0
2008-10-30 02:54:00,1.2172,1.2172,1.2152,1.216,80700000.0
2008-10-30 02:55:00,1.21615,1.2169,1.2158,1.2158,123100000.0
2008-10-30 02:56:00,1.2161,1.2167,1.2159,1.2167,89200000.0
2008-10-30 02:57:00,1.2167,1.21705,1.2167,1.21685,50600000.0
2008-10-30 02:58:00,1.2169,1.217,1.2169,1.2169,91400000.0
2008-10-30 02:59:00,1.2169,1.2175,1.2169,1.21745,59600000.0
2008-10-30 03:00:00,1.21755,1.2178,1.2172,1.2177,100800000.0
2008-10-30 03:01:00,1.21715,1.21735,1.21665,1.2172,102700000.0
2008-10-30 03:02:00,1.2172,1.2173,1.217,1.2172,58300000.0
2008-10-30 03:03:00,1.21674,1.21719,1.21674,1.21691,16000000.0
2008-10-30 03:04:00,1.2171,1.2171,1.2165,1.2166,58500000.0
2008-10-30 03:05:00,1.2166,1.2166,1.21485,1.2149,59500000.0
2008-10-30 03:06:00,1.2149,1.2149,1.2148,1.2148,60200000.0
2008-10-30 03:07:00,1.2148,1.2148,1.21375,1.2138,71800000.0
2008-10-30 03:08:00,1.21263,1.21299,1.21263,1.21287,20300000.0
2008-10-30 03:09:00,1.2138,1.2138,1.2138,1.2138,7200000.0
2008-10-30 03:10:00,1.21395,1.21525,1.21375,1.2143,146200000.0
2008-10-30 03:11:00,1.21415,1.2144,1.21415,1.21415,26800000.0
2008-10-30 03:12:00,1.2142,1.21425,1.2142,1.2142,19400000.0
2008-10-30 03:13:00,1.2142,1.2142,1.2142,1.2142,12000000.0
2008-10-30 03:14:00,1.2142,1.2142,1.21295,1.21315,80100000.0
2008-10-30 03:15:00,1.2132,1.2132,1.21215,1.2122,46800000.0
2008-10-30 03:16:00,1.2122,1.2122,1.2122,1.2122,30100000.0
2008-10-30 03:17:00,1.2122,1.2122,1.2095,1.2095,145900000.0
2008-10-30 03:18:00,1.2096,1.20965,1.209,1.2094,206200000.0
2008-10-30 03:19:00,1.2094,1.2094,1.2094,1.2094,14400000.0
2008-10-30 03:20:00,1.2094,1.2094,1.2094,1.2094,4800000.0
2008-10-30 03:21:00,1.2094,1.2102,1.20935,1.2097,227400000.0
2008-10-30 03:22:00,1.2097,1.2097,1.2097,1.2097,86400000.0
2008-10-30 03:23:00,1.2098,1.2101,1.2098,1.2101,12600000.0
2008-10-30 03:24:00,1.2101,1.2101,1.209,1.209,10200000.0
2008-10-30 03:25:00,1.2092,1.2095,1.2091,1.2091,16400000.0
2008-10-30 03:26:00,1.20855,1.2087,1.20855,1.2087,20800000.0
2008-10-30 03:27:00,1.2086,1.2087,1.20755,1.20755,186500000.0
2008-10-30 03:28:00,1.2076,1.20805,1.20615,1.20785,117100000.0
2008-10-30 03:29:00,1.20795,1.20795,1.2075,1.2077,39800000.0
2008-10-30 03:30:00,1.20775,1.2087,1.20735,1.2083,220900000.0
2008-10-30 03:31:00,1.2083,1.2088,1.20805,1.2087,56000000.0
2008-10-30 03:32:00,1.2087,1.20885,1.2076,1.2078,162800000.0
2008-10-30 03:33:00,1.2081,1.2085,1.2081,1.2085,70200000.0
2008-10-30 03:34:00,1.2085,1.2086,1.2085,1.2085,40200000.0
2008-10-30 03:35:00,1.2085,1.20855,1.2085,1.2085,45900000.0
2008-10-30 03:36:00,1.20885,1.209,1.20785,1.20825,151200000.0
2008-10-30 03:37:00,1.20865,1.2088,1.2073,1.2085,67200000.0
2008-10-30 03:38:00,1.2087,1.2087,1.2087,1.2087,7200000.0
2008-10-30 03:39:00,1.2087,1.2087,1.2073,1.2085,50200000.0
2008-10-30 03:40:00,1.20755,1.2082,1.2074,1.2082,47200000.0
2008-10-30 03:41:00,1.20775,1.2082,1.20775,1.2081,87400000.0
2008-10-30 03:42:00,1.20865,1.20865,1.20795,1.20865,56500000.0
2008-10-30 03:43:00,1.2088,1.20935,1.20835,1.2086,373700000.0
2008-10-30 03:44:00,1.2087,1.2087,1.2087,1.2087,24000000.0
2008-10-30 03:45:00,1.2095,1.20975,1.2082,1.20975,162800000.0
2008-10-30 03:46:00,1.21005,1.2107,1.21005,1.2105,101400000.0
2008-10-30 03:47:00,1.2107,1.21165,1.20975,1.2112,266700000.0
2008-10-30 03:48:00,1.2114,1.21145,1.2107,1.2107,26900000.0
2008-10-30 03:49:00,1.2111,1.2113,1.2111,1.2112,20300000.0
2008-10-30 03:50:00,1.2112,1.2112,1.21015,1.2107,29000000.0
2008-10-30 03:51:00,1.21085,1.21125,1.20955,1.20995,72500000.0
2008-10-30 03:52:00,1.21005,1.21055,1.20995,1.21025,30900000.0
2008-10-30 03:53:00,1.21,1.2108,1.20995,1.2104,17700000.0
2008-10-30 03:54:00,1.21025,1.2108,1.20945,1.2095,47100000.0
2008-10-30 03:55:00,1.2095,1.21005,1.20875,1.2092,28900000.0
2008-10-30 03:56:00,1.2093,1.20945,1.20855,1.2088,123100000.0
2008-10-30 03:57:00,1.2089,1.2089,1.20855,1.20855,18300000.0
2008-10-30 03:58:00,1.2087,1.2088,1.2087,1.2088,27000000.0
2008-10-30 03:59:00,1.2088,1.2088,1.20845,1.20855,17000000.0
2008-10-30 04:00:00,1.20865,1.2088,1.20865,1.2087,4000000.0
2008-10-30 04:01:00,1.20845,1.20845,1.20845,1.20845,6300000.0
2008-10-30 04:02:00,1.20895,1.21005,1.20895,1.21005,26600000.0
2008-10-30 04:03:00,1.2098,1.21,1.2098,1.21,14700000.0
2008-10-30 04:04:00,1.2101,1.2101,1.20945,1.2098,22200000.0
2008-10-30 04:05:00,1.21015,1.21015,1.2098,1.2098,64800000.0
2008-10-30 04:06:00,1.20955,1.2099,1.2095,1.2096,55200000.0
2008-10-30 04:07:00,1.2096,1.20965,1.2096,1.2096,18900000.0
2008-10-30 04:08:00,1.2096,1.2096,1.2096,1.2096,4800000.0
2008-10-30 04:09:00,1.2092,1.2092,1.20905,1.20905,7100000.0
2008-10-30 04:10:00,1.2091,1.2096,1.2091,1.2096,20200000.0
2008-10-30 04:11:00,1.2096,1.2096,1.2096,1.2096,1000000.0
2008-10-30 04:12:00,1.2095,1.2096,1.2095,1.2096,2000000.0
2008-10-30 04:13:00,1.2097,1.20985,1.20965,1.20985,4000000.0
2008-10-30 04:14:00,1.20975,1.20975,1.2094,1.2095,6000000.0
2008-10-30 04:15:00,1.2095,1.2095,1.20905,1.2091,53400000.0
2008-10-30 04:16:00,1.2092,1.2093,1.2092,1.2093,2000000.0
2008-10-30 04:17:00,1.20905,1.2091,1.209,1.209,22700000.0
2008-10-30 04:18:00,1.209,1.209,1.209,1.209,7200000.0
2008-10-30 04:19:00,1.209,1.209,1.209,1.209,4800000.0
2008-10-30 04:20:00,1.209,1.209,1.209,1.209,7200000.0
2008-10-30 04:21:00,1.209,1.209,1.209,1.209,4800000.0
2008-10-30 04:22:00,1.20785,1.2085,1.20785,1.2085,9100000.0
2008-10-30 04:23:00,1.2085,1.2085,1.2085,1.2085,4000000.0
2008-10-30 04:24:00,1.20855,1.2087,1.2085,1.2087,4000000.0
2008-10-30 04:25:00,1.2088,1.2088,1.20855,1.2086,19200000.0
2008-10-30 04:26:00,1.2086,1.2088,1.2085,1.2086,11600000.0
2008-10-30 04:27:00,1.2086,1.2086,1.20755,1.2076,37100000.0
2008-10-30 04:28:00,1.2076,1.2077,1.2068,1.2068,19400000.0
2008-10-30 04:29:00,1.2068,1.2068,1.2068,1.2068,4000000.0
2008-10-30 04:30:00,1.2068,1.2068,1.2068,1.2068,3000000.0
2008-10-30 04:31:00,1.2068,1.2068,1.2068,1.2068,10000000.0
2008-10-30 04:32:00,1.2068,1.2068,1.2065,1.2065,72800000.0
2008-10-30 04:33:00,1.2066,1.2066,1.2065,1.2065,2000000.0
2008-10-30 04:34:00,1.2065,1.2065,1.2065,1.2065,8100000.0
2008-10-30 04:35:00,1.20665,1.20665,1.20655,1.20655,2000000.0
2008-10-30 04:36:00,1.20655,1.20655,1.2062,1.20625,78200000.0
2008-10-30 04:37:00,1.2063,1.2063,1.20565,1.20565,15300000.0
2008-10-30 04:38:00,1.2058,1.2058,1.2058,1.2058,12000000.0
2008-10-30 04:39:00,1.2058,1.2058,1.2058,1.2058,4800000.0
2008-10-30 04:40:00,1.20585,1.2059,1.2056,1.2056,38500000.0
2008-10-30 04:41:00,1.2056,1.2058,1.2052,1.2058,95400000.0
2008-10-30 04:42:00,1.2058,1.2058,1.2057,1.2057,18900000.0
2008-10-30 04:43:00,1.20545,1.20545,1.20535,1.2054,49400000.0
2008-10-30 04:44:00,1.2054,1.2054,1.2048,1.2049,142700000.0
2008-10-30 04:45:00,1.20485,1.2049,1.20345,1.20345,70400000.0
2008-10-30 04:46:00,1.2036,1.2036,1.20335,1.2036,15600000.0
2008-10-30 04:47:00,1.2036,1.2036,1.203,1.203,44900000.0
2008-10-30 04:48:00,1.203,1.2038,1.203,1.2032,95300000.0
2008-10-30 04:49:00,1.20335,1.2035,1.203,1.203,21900000.0
2008-10-30 04:50:00,1.2032,1.20335,1.20295,1.20295,17800000.0
2008-10-30 04:51:00,1.20325,1.2033,1.20315,1.2033,42300000.0
2008-10-30 04:52:00,1.2034,1.20355,1.2034,1.20355,40600000.0
2008-10-30 04:53:00,1.2036,1.2036,1.2032,1.2033,69700000.0
2008-10-30 04:54:00,1.2034,1.2042,1.2034,1.2042,136800000.0
2008-10-30 04:55:00,1.20425,1.20425,1.2033,1.2035,67199997.0
2008-10-30 04:56:00,1.20365,1.20385,1.20365,1.2038,25800000.0
2008-10-30 04:57:00,1.2038,1.2038,1.2038,1.2038,9600000.0
2008-10-30 04:58:00,1.2038,1.20485,1.2038,1.20455,47300000.0
2008-10-30 04:59:00,1.20455,1.20545,1.2042,1.20545,130899997.0
2008-10-30 05:00:00,1.2056,1.20575,1.20555,1.2057,67400000.0
2008-10-30 05:01:00,1.2056,1.2062,1.2056,1.2062,44400000.0
2008-10-30 05:02:00,1.2062,1.2062,1.20435,1.20435,134200000.0
2008-10-30 05:03:00,1.2047,1.2051,1.20375,1.20375,34600000.0
2008-10-30 05:04:00,1.20355,1.20355,1.2026,1.2026,58500000.0
2008-10-30 05:05:00,1.2028,1.203,1.20275,1.20275,31300000.0
2008-10-30 05:06:00,1.2028,1.2028,1.2028,1.2028,27700000.0
2008-10-30 05:07:00,1.2028,1.203,1.2027,1.203,57300000.0
2008-10-30 05:08:00,1.203,1.2043,1.203,1.2043,81500000.0
2008-10-30 05:09:00,1.2043,1.2046,1.2041,1.2046,66700000.0
2008-10-30 05:10:00,1.2048,1.20555,1.2048,1.20555,43900000.0
2008-10-30 05:11:00,1.20575,1.20575,1.20515,1.2055,119200000.0
2008-10-30 05:12:00,1.2056,1.2063,1.2053,1.2058,137600002.0
2008-10-30 05:13:00,1.20593,1.20603,1.20547,1.2055,159500000.0
2008-10-30 05:14:00,1.20585,1.2065,1.2056,1.2065,227100000.0
2008-10-30 05:15:00,1.20655,1.20655,1.2062,1.2062,54300000.0
2008-10-30 05:16:00,1.2061,1.2061,1.20525,1.2054,30700000.0
2008-10-30 05:17:00,1.2054,1.2054,1.2044,1.2045,67900000.0
2008-10-30 05:18:00,1.2045,1.2045,1.2045,1.2045,19200000.0
2008-10-30 05:19:00,1.20365,1.2046,1.20365,1.20375,60400000.0
2008-10-30 05:20:00,1.20385,1.204,1.2038,1.204,27700000.0
2008-10-30 05:21:00,1.20325,1.204,1.20325,1.204,49300000.0
2008-10-30 05:22:00,1.204,1.2042,1.2032,1.20325,35400000.0
2008-10-30 05:23:00,1.2035,1.2035,1.20335,1.2034,104200000.0
2008-10-30 05:24:00,1.20345,1.2037,1.2034,1.2037,64300000.0
2008-10-30 05:25:00,1.2037,1.2037,1.2037,1.2037,16800000.0
2008-10-30 05:26:00,1.2039,1.204,1.2039,1.204,16500000.0
2008-10-30 05:27:00,1.20495,1.20495,1.20405,1.20405,15100000.0
2008-10-30 05:28:00,1.20445,1.2049,1.204,1.2047,113800000.0
2008-10-30 05:29:00,1.2049,1.2052,1.2049,1.2052,78699999.0
2008-10-30 05:30:00,1.2052,1.2052,1.2036,1.2036,84800000.0
2008-10-30 05:31:00,1.20385,1.20445,1.20385,1.20445,186400000.0
2008-10-30 05:32:00,1.2044,1.20475,1.20435,1.2044,53600000.0
2008-10-30 05:33:00,1.2044,1.2044,1.2044,1.2044,7200000.0
2008-10-30 05:34:00,1.2044,1.2044,1.2044,1.2044,24000000.0
2008-10-30 05:35:00,1.2044,1.2044,1.2032,1.2034,34300000.0
2008-10-30 05:36:00,1.20375,1.2039,1.2035,1.2035,20400000.0
2008-10-30 05:37:00,1.20335,1.20335,1.20335,1.20335,3300000.0
2008-10-30 05:38:00,1.2034,1.2034,1.2034,1.2034,6600000.0
2008-10-30 05:39:00,1.2034,1.2034,1.2034,1.2034,12000000.0
2008-10-30 05:40:00,1.2034,1.2034,1.2033,1.2033,30500000.0
2008-10-30 05:41:00,1.2033,1.2033,1.2033,1.2033,12000000.0
2008-10-30 05:42:00,1.2033,1.2033,1.2033,1.2033,12000000.0
2008-10-30 05:43:00,1.2033,1.2035,1.2033,1.2035,24000000.0
2008-10-30 05:44:00,1.2035,1.2035,1.2035,1.2035,2400000.0
2008-10-30 05:45:00,1.20271,1.20297,1.20253,1.20261,120000000.0
2008-10-30 05:46:00,1.2035,1.2035,1.2023,1.2023,86000000.0
2008-10-30 05:47:00,1.20145,1.202,1.20095,1.2014,115800000.0
2008-10-30 05:48:00,1.2014,1.2014,1.1991,1.1995,173200000.0
2008-10-30 05:49:00,1.1995,1.1995,1.19855,1.19895,152500000.0
2008-10-30 05:50:00,1.199,1.1991,1.199,1.1991,21400000.0
2008-10-30 05:51:00,1.1991,1.1992,1.1991,1.1992,55200000.0
2008-10-30 05:52:00,1.19945,1.19965,1.1992,1.19965,294299999.0
2008-10-30 05:53:00,1.1998,1.1999,1.19935,1.1995,134300000.0
2008-10-30 05:54:00,1.1995,1.1995,1.1995,1.1995,28800000.0
2008-10-30 05:55:00,1.1995,1.1995,1.1972,1.1972,215300000.0
2008-10-30 05:56:00,1.19665,1.197,1.1961,1.1961,181400000.0
2008-10-30 05:57:00,1.19625,1.1967,1.19625,1.1967,54100000.0
2008-10-30 05:58:00,1.1967,1.1968,1.1959,1.1959,114800000.0
2008-10-30 05:59:00,1.1959,1.1959,1.19475,1.19495,68400000.0
2008-10-30 06:00:00,1.195,1.19535,1.195,1.1952,38200000.0
2008-10-30 06:01:00,1.19565,1.196,1.19505,1.196,81100000.0
2008-10-30 06:02:00,1.196,1.1963,1.19485,1.1953,162600000.0
2008-10-30 06:03:00,1.19535,1.19545,1.19365,1.1939,183800000.0
2008-10-30 06:04:00,1.194,1.19435,1.19275,1.1933,135100000.0
2008-10-30 06:05:00,1.1933,1.1944,1.19295,1.19415,87000000.0
2008-10-30 06:06:00,1.1943,1.19455,1.19415,1.19455,57600000.0
2008-10-30 06:07:00,1.1947,1.19485,1.1947,1.19485,24800000.0
2008-10-30 06:08:00,1.1949,1.19545,1.1945,1.19505,260700000.0
2008-10-30 06:09:00,1.1952,1.1952,1.19415,1.1945,75800000.0
2008-10-30 06:10:00,1.1945,1.19545,1.19435,1.19435,166400000.0
2008-10-30 06:11:00,1.1947,1.19495,1.19425,1.1943,121800000.0
2008-10-30 06:12:00,1.1945,1.19505,1.19395,1.19395,113000000.0
2008-10-30 06:13:00,1.19495,1.19505,1.19475,1.1949,34100000.0
2008-10-30 06:14:00,1.1949,1.1949,1.19445,1.1949,34400000.0
2008-10-30 06:15:00,1.19465,1.1947,1.19465,1.1947,20600000.0
2008-10-30 06:16:00,1.1947,1.19495,1.1946,1.1947,148900000.0
2008-10-30 06:17:00,1.1947,1.19485,1.19465,1.1947,139700000.0
2008-10-30 06:18:00,1.1947,1.1947,1.19385,1.1942,141400000.0
2008-10-30 06:19:00,1.1943,1.1945,1.1943,1.1945,26800000.0
2008-10-30 06:20:00,1.1945,1.1946,1.1941,1.1944,74500000.0
2008-10-30 06:21:00,1.19465,1.195,1.19425,1.1948,35700000.0
2008-10-30 06:22:00,1.19495,1.19495,1.19385,1.19435,222800000.0
2008-10-30 06:23:00,1.1944,1.19455,1.1944,1.19445,81400000.0
2008-10-30 06:24:00,1.1949,1.1949,1.1945,1.19485,72800000.0
2008-10-30 06:25:00,1.195,1.195,1.195,1.195,9300000.0
2008-10-30 06:26:00,1.195,1.19575,1.19495,1.195,85800000.0
2008-10-30 06:27:00,1.195,1.19555,1.19495,1.19545,40600000.0
2008-10-30 06:28:00,1.19485,1.195,1.19485,1.195,40300000.0
2008-10-30 06:29:00,1.195,1.195,1.19465,1.19465,39200000.0
2008-10-30 06:30:00,1.1947,1.1947,1.1934,1.1934,21500000.0
2008-10-30 06:31:00,1.1937,1.194,1.19345,1.19345,45400000.0
2008-10-30 06:32:00,1.1937,1.194,1.1935,1.1939,69600000.0
2008-10-30 06:33:00,1.19425,1.19545,1.19425,1.1947,117300000.0
2008-10-30 06:34:00,1.1947,1.1959,1.19385,1.1948,100100000.0
2008-10-30 06:35:00,1.1949,1.1949,1.19435,1.19435,4100000.0
2008-10-30 06:36:00,1.1936,1.19385,1.1933,1.1937,72200000.0
2008-10-30 06:37:00,1.1937,1.194,1.1936,1.1937,65800000.0
2008-10-30 06:38:00,1.1937,1.1937,1.19275,1.1931,45000000.0
2008-10-30 06:39:00,1.1934,1.1939,1.193,1.193,29600000.0
2008-10-30 06:40:00,1.1933,1.1934,1.1933,1.1934,31600000.0
2008-10-30 06:41:00,1.19385,1.19445,1.19365,1.19385,224000000.0
2008-10-30 06:42:00,1.1942,1.1949,1.1942,1.1949,44000000.0
2008-10-30 06:43:00,1.1949,1.1949,1.19365,1.19365,203300004.0
2008-10-30 06:44:00,1.19335,1.19385,1.19335,1.19345,42900000.0
2008-10-30 06:45:00,1.1935,1.1935,1.1935,1.1935,2400000.0
2008-10-30 06:46:00,1.1935,1.1935,1.1935,1.1935,1200000.0
2008-10-30 06:47:00,1.19365,1.19365,1.19345,1.19345,4400000.0
2008-10-30 06:48:00,1.19325,1.1937,1.19315,1.19345,33100000.0
2008-10-30 06:49:00,1.19335,1.19385,1.19335,1.19385,5000000.0
2008-10-30 06:50:00,1.19415,1.1946,1.19415,1.1946,7000000.0
2008-10-30 06:51:00,1.1946,1.1948,1.1946,1.1947,44300000.0
2008-10-30 06:52:00,1.19435,1.19446,1.19405,1.19439,138300000.0
2008-10-30 06:53:00,1.19414,1.19436,1.19408,1.19408,67200000.0
2008-10-30 06:54:00,1.1948,1.1948,1.1948,1.1948,1000000.0
2008-10-30 06:55:00,1.19428,1.19442,1.19422,1.1944,52200000.0
2008-10-30 06:56:00,1.1948,1.1948,1.1947,1.1947,8200000.0
2008-10-30 06:57:00,1.19442,1.19484,1.19417,1.19442,120000000.0
2008-10-30 06:58:00,1.1948,1.19565,1.1948,1.19565,33400000.0
2008-10-30 06:59:00,1.19545,1.1957,1.19435,1.1957,25600000.0
2008-10-30 07:00:00,1.19575,1.19575,1.1954,1.1954,10000000.0
2008-10-30 07:01:00,1.1952,1.1952,1.1952,1.1952,2400000.0
2008-10-30 07:02:00,1.1948,1.19501,1.19414,1.19488,180800000.0
2008-10-30 07:03:00,1.1952,1.1952,1.1952,1.1952,4800000.0
2008-10-30 07:04:00,1.1952,1.1952,1.19355,1.19365,19700000.0
2008-10-30 07:05:00,1.1939,1.1944,1.1939,1.1944,23800000.0
2008-10-30 07:06:00,1.19405,1.19415,1.19355,1.19415,37600000.0
2008-10-30 07:07:00,1.19415,1.1946,1.19405,1.19405,15100000.0
2008-10-30 07:08:00,1.19405,1.19405,1.1938,1.1938,11400000.0
2008-10-30 07:09:00,1.1938,1.1938,1.1938,1.1938,6000000.0
2008-10-30 07:10:00,1.1938,1.1943,1.1926,1.1935,52300000.0
2008-10-30 07:11:00,1.1935,1.1935,1.1935,1.1935,1200000.0
2008-10-30 07:12:00,1.19397,1.19397,1.19305,1.19355,102900000.0
2008-10-30 07:13:00,1.19367,1.19386,1.19349,1.19349,47500000.0
2008-10-30 07:14:00,1.19375,1.19375,1.1934,1.1935,13200000.0
2008-10-30 07:15:00,1.1935,1.1935,1.19275,1.19295,25900000.0
2008-10-30 07:16:00,1.19295,1.19295,1.1929,1.1929,60200000.0
2008-10-30 07:17:00,1.1929,1.1929,1.1929,1.1929,12000000.0
2008-10-30 07:18:00,1.1929,1.1929,1.19155,1.19185,43500000.0
2008-10-30 07:19:00,1.1921,1.1922,1.1921,1.1922,17800000.0
2008-10-30 07:20:00,1.1922,1.1922,1.1922,1.1922,4800000.0
2008-10-30 07:21:00,1.1922,1.1922,1.1922,1.1922,7200000.0
2008-10-30 07:22:00,1.1922,1.1925,1.19215,1.19215,20400000.0
2008-10-30 07:23:00,1.19235,1.1925,1.19235,1.1925,23200000.0
2008-10-30 07:24:00,1.1925,1.1925,1.1925,1.1925,4800000.0
2008-10-30 07:25:00,1.1925,1.19335,1.1921,1.19335,99900000.0
2008-10-30 07:26:00,1.1934,1.1942,1.1933,1.1942,29100000.0
2008-10-30 07:27:00,1.19445,1.19445,1.1943,1.1943,3000000.0
2008-10-30 07:28:00,1.19435,1.19435,1.19425,1.19435,17000000.0
2008-10-30 07:29:00,1.19435,1.19435,1.19425,1.19425,11000000.0
2008-10-30 07:30:00,1.19425,1.19425,1.1942,1.1942,4100000.0
2008-10-30 07:31:00,1.19425,1.19425,1.19425,1.19425,1000000.0
2008-10-30 07:32:00,1.19405,1.19485,1.19405,1.19485,42500000.0
2008-10-30 07:33:00,1.19465,1.1955,1.19465,1.1955,59400000.0
2008-10-30 07:34:00,1.19565,1.1968,1.19535,1.1963,100500000.0
2008-10-30 07:35:00,1.19685,1.1974,1.19665,1.19665,76800000.0
2008-10-30 07:36:00,1.19688,1.19688,1.19617,1.19646,126600000.0
2008-10-30 07:37:00,1.19605,1.1967,1.1957,1.19635,40800000.0
2008-10-30 07:38:00,1.19635,1.19635,1.19615,1.1962,19000000.0
2008-10-30 07:39:00,1.1954,1.1955,1.1947,1.19505,161900000.0
2008-10-30 07:40:00,1.1948,1.1948,1.1948,1.1948,183100000.0
2008-10-30 07:41:00,1.194,1.19425,1.1936,1.19425,13100000.0
2008-10-30 07:42:00,1.19435,1.19435,1.19415,1.19415,11100000.0
2008-10-30 07:43:00,1.1942,1.19425,1.194,1.19425,28800000.0
2008-10-30 07:44:00,1.19435,1.19435,1.1941,1.1941,37200000.0
2008-10-30 07:45:00,1.1941,1.1941,1.19315,1.19385,46000000.0
2008-10-30 07:46:00,1.19385,1.1941,1.1938,1.1941,14400000.0
2008-10-30 07:47:00,1.1941,1.1941,1.1914,1.19155,87100000.0
2008-10-30 07:48:00,1.19155,1.19155,1.19115,1.19115,15000000.0
2008-10-30 07:49:00,1.1912,1.1913,1.19115,1.19115,48900000.0
2008-10-30 07:50:00,1.19115,1.19195,1.1911,1.1917,115900000.0
2008-10-30 07:51:00,1.1909,1.1909,1.1909,1.1909,2400000.0
2008-10-30 07:52:00,1.1911,1.1912,1.191,1.19105,31100000.0
2008-10-30 07:53:00,1.19105,1.19105,1.1909,1.1909,33800000.0
2008-10-30 07:54:00,1.1909,1.19245,1.1909,1.19235,22100000.0
2008-10-30 07:55:00,1.19225,1.19255,1.19225,1.19255,11200000.0
2008-10-30 07:56:00,1.19225,1.19225,1.1918,1.1918,15100000.0
2008-10-30 07:57:00,1.1916,1.1916,1.1913,1.1913,15000000.0
2008-10-30 07:58:00,1.1913,1.1914,1.1913,1.1913,7000000.0
2008-10-30 07:59:00,1.19091,1.19144,1.19046,1.19125,40400000.0
2008-10-30 08:00:00,1.1913,1.1913,1.1913,1.1913,12500000.0
2008-10-30 08:01:00,1.1913,1.1913,1.19075,1.19075,18600000.0
2008-10-30 08:02:00,1.1909,1.1909,1.1909,1.1909,2400000.0
2008-10-30 08:03:00,1.19053,1.19115,1.1904,1.19115,36300000.0
2008-10-30 08:04:00,1.1909,1.1911,1.19085,1.191,46300000.0
2008-10-30 08:05:00,1.1912,1.19205,1.19075,1.1914,62900000.0
2008-10-30 08:06:00,1.19175,1.19245,1.19145,1.1916,46400000.0
2008-10-30 08:07:00,1.19165,1.1925,1.1912,1.19205,72400000.0
2008-10-30 08:08:00,1.1922,1.19265,1.19205,1.19245,117500000.0
2008-10-30 08:09:00,1.19245,1.1933,1.192,1.19255,244900001.0
2008-10-30 08:10:00,1.19275,1.19275,1.1927,1.1927,12000000.0
2008-10-30 08:11:00,1.1927,1.1927,1.1927,1.1927,2400000.0
2008-10-30 08:12:00,1.1928,1.19295,1.19275,1.1928,18100000.0
2008-10-30 08:13:00,1.1929,1.1933,1.19275,1.1933,27700000.0
2008-10-30 08:14:00,1.1934,1.1934,1.19275,1.1934,28000000.0
2008-10-30 08:15:00,1.1935,1.1939,1.1935,1.1936,23500000.0
2008-10-30 08:16:00,1.1936,1.1939,1.1935,1.19355,63400000.0
2008-10-30 08:17:00,1.1936,1.1938,1.19245,1.19305,51600000.0
2008-10-30 08:18:00,1.19275,1.1929,1.1925,1.1929,19000000.0
2008-10-30 08:19:00,1.1928,1.1928,1.19215,1.1928,18200000.0
2008-10-30 08:20:00,1.1928,1.1928,1.1928,1.1928,15800000.0
2008-10-30 08:21:00,1.1928,1.19295,1.19265,1.1927,72600000.0
2008-10-30 08:22:00,1.1918,1.1924,1.19175,1.1924,35400000.0
2008-10-30 08:23:00,1.1924,1.1924,1.1924,1.1924,16800000.0
2008-10-30 08:24:00,1.1924,1.1926,1.1919,1.1926,15700000.0
2008-10-30 08:25:00,1.19255,1.1928,1.1919,1.1928,31700000.0
2008-10-30 08:26:00,1.1928,1.1928,1.1928,1.1928,3600000.0
2008-10-30 08:27:00,1.1928,1.1928,1.1928,1.1928,16300000.0
2008-10-30 08:28:00,1.1928,1.1928,1.1928,1.1928,30000000.0
2008-10-30 08:29:00,1.1928,1.1929,1.1928,1.1929,77900000.0
2008-10-30 08:30:00,1.1929,1.19335,1.1929,1.1933,7000000.0
2008-10-30 08:31:00,1.1932,1.1935,1.1932,1.1935,19300000.0
2008-10-30 08:32:00,1.1935,1.19355,1.19275,1.19285,19000000.0
2008-10-30 08:33:00,1.1929,1.1929,1.1919,1.1923,82800000.0
2008-10-30 08:34:00,1.19235,1.1924,1.19215,1.1924,55000000.0
2008-10-30 08:35:00,1.1925,1.1925,1.1921,1.19215,21800000.0
2008-10-30 08:36:00,1.1924,1.1924,1.19205,1.1923,39000000.0
2008-10-30 08:37:00,1.1923,1.1925,1.1923,1.19245,23000000.0
2008-10-30 08:38:00,1.1923,1.19245,1.1923,1.1923,26400000.0
2008-10-30 08:39:00,1.1923,1.1923,1.1923,1.1923,19200000.0
2008-10-30 08:40:00,1.1923,1.1923,1.1923,1.1923,9600000.0
2008-10-30 08:41:00,1.1923,1.1923,1.1923,1.1923,24000000.0
2008-10-30 08:42:00,1.1923,1.1923,1.1923,1.1923,14400000.0
2008-10-30 08:43:00,1.1923,1.1923,1.1923,1.1923,19200000.0
2008-10-30 08:44:00,1.19203,1.19238,1.19177,1.19195,268600000.0
2008-10-30 08:45:00,1.1923,1.1923,1.1923,1.1923,14400000.0
2008-10-30 08:46:00,1.1923,1.1928,1.19225,1.19225,14900000.0
2008-10-30 08:47:00,1.19245,1.19245,1.19245,1.19245,1000000.0
2008-10-30 08:48:00,1.19245,1.19275,1.19245,1.19275,3000000.0
2008-10-30 08:49:00,1.1929,1.193,1.19235,1.193,45400000.0
2008-10-30 08:50:00,1.193,1.19425,1.19295,1.19425,63900000.0
2008-10-30 08:51:00,1.1939,1.19445,1.1936,1.19445,40700000.0
2008-10-30 08:52:00,1.19425,1.19475,1.19415,1.19475,12100000.0
2008-10-30 08:53:00,1.19515,1.19515,1.19455,1.1948,56400000.0
2008-10-30 08:54:00,1.1948,1.19515,1.1947,1.1947,52500000.0
2008-10-30 08:55:00,1.1948,1.1959,1.19455,1.1959,106800000.0
2008-10-30 08:56:00,1.1957,1.1973,1.1953,1.1973,97500000.0
2008-10-30 08:57:00,1.1973,1.1978,1.19715,1.1973,102500000.0
2008-10-30 08:58:00,1.1973,1.19755,1.1973,1.19755,18400000.0
2008-10-30 08:59:00,1.19735,1.19815,1.1959,1.19655,82800000.0
2008-10-30 09:00:00,1.19645,1.19655,1.19645,1.19645,3000000.0
2008-10-30 09:01:00,1.19645,1.19645,1.19645,1.19645,1000000.0
2008-10-30 09:02:00,1.1961,1.19625,1.1952,1.19545,82900000.0
2008-10-30 09:03:00,1.19535,1.1955,1.19425,1.19505,81300000.0
2008-10-30 09:04:00,1.19475,1.19485,1.19385,1.19465,49700000.0
2008-10-30 09:05:00,1.19505,1.1953,1.19475,1.1951,39500000.0
2008-10-30 09:06:00,1.19525,1.1964,1.19505,1.1964,72700000.0
2008-10-30 09:07:00,1.1963,1.19655,1.19525,1.1954,34500000.0
2008-10-30 09:08:00,1.1954,1.1954,1.1954,1.1954,48000000.0
2008-10-30 09:09:00,1.1954,1.1954,1.1954,1.1954,38400000.0
2008-10-30 09:10:00,1.1954,1.1954,1.1944,1.19535,43300000.0
2008-10-30 09:11:00,1.19515,1.1953,1.19495,1.1952,15600000.0
2008-10-30 09:12:00,1.19505,1.1951,1.19405,1.19405,63700000.0
2008-10-30 09:13:00,1.1942,1.1942,1.19315,1.1934,4400000.0
2008-10-30 09:14:00,1.19315,1.1938,1.19305,1.1938,23800000.0
2008-10-30 09:15:00,1.1936,1.1953,1.1936,1.1953,36400000.0
2008-10-30 09:16:00,1.19525,1.19525,1.19435,1.19435,17000000.0
2008-10-30 09:17:00,1.1936,1.1955,1.1936,1.1947,99000000.0
2008-10-30 09:18:00,1.1947,1.1947,1.1947,1.1947,18000000.0
2008-10-30 09:19:00,1.1947,1.1947,1.1938,1.19385,87000000.0
2008-10-30 09:20:00,1.19365,1.19435,1.19335,1.19435,58000000.0
2008-10-30 09:21:00,1.1946,1.1947,1.1938,1.1938,25200000.0
2008-10-30 09:22:00,1.19385,1.1941,1.1934,1.1941,98900000.0
2008-10-30 09:23:00,1.1941,1.19415,1.1941,1.1941,55800000.0
2008-10-30 09:24:00,1.1941,1.1941,1.1941,1.1941,108000000.0
2008-10-30 09:25:00,1.1941,1.1941,1.1941,1.1941,72000000.0
2008-10-30 09:26:00,1.1941,1.1941,1.19335,1.1935,190600000.0
2008-10-30 09:27:00,1.1935,1.1935,1.19025,1.1913,103800000.0
2008-10-30 09:28:00,1.1917,1.19205,1.1911,1.1913,170100000.0
2008-10-30 09:29:00,1.19165,1.192,1.19165,1.1917,47200000.0
2008-10-30 09:30:00,1.1917,1.1917,1.1917,1.1917,7200000.0
2008-10-30 09:31:00,1.1917,1.1917,1.19115,1.19115,4800000.0
2008-10-30 09:32:00,1.19125,1.19205,1.1912,1.19195,74400000.0
2008-10-30 09:33:00,1.19215,1.19225,1.19165,1.1917,128500000.0
2008-10-30 09:34:00,1.1917,1.1917,1.19105,1.1912,41400000.0
2008-10-30 09:35:00,1.1912,1.1912,1.1904,1.19065,188900000.0
2008-10-30 09:36:00,1.1906,1.19075,1.19,1.1903,49700000.0
2008-10-30 09:37:00,1.19045,1.19065,1.19025,1.19035,47800000.0
2008-10-30 09:38:00,1.19005,1.19044,1.19,1.19032,80800000.0
2008-10-30 09:39:00,1.19045,1.19105,1.19045,1.1908,39700000.0
2008-10-30 09:40:00,1.1908,1.19125,1.1908,1.19105,45200000.0
2008-10-30 09:41:00,1.1913,1.1914,1.191,1.1911,16500000.0
2008-10-30 09:42:00,1.1911,1.1911,1.1911,1.1911,19200000.0
2008-10-30 09:43:00,1.1911,1.1915,1.191,1.19135,113500000.0
2008-10-30 09:44:00,1.19135,1.1919,1.19135,1.1919,49200000.0
2008-10-30 09:45:00,1.192,1.1922,1.19155,1.1921,320200000.0
2008-10-30 09:46:00,1.1919,1.19255,1.19155,1.1924,104300000.0
2008-10-30 09:47:00,1.1924,1.1928,1.19225,1.19265,27900000.0
2008-10-30 09:48:00,1.19285,1.1929,1.1928,1.1929,29900000.0
2008-10-30 09:49:00,1.19295,1.1933,1.19295,1.1931,7200000.0
2008-10-30 09:50:00,1.1937,1.19385,1.1935,1.1936,21600000.0
2008-10-30 09:51:00,1.1936,1.1936,1.1936,1.1936,14400000.0
2008-10-30 09:52:00,1.1936,1.1936,1.1936,1.1936,21600000.0
2008-10-30 09:53:00,1.1936,1.194,1.19315,1.1932,32600000.0
2008-10-30 09:54:00,1.19325,1.1933,1.191,1.1913,127300000.0
2008-10-30 09:55:00,1.1914,1.1921,1.1914,1.19195,92300000.0
2008-10-30 09:56:00,1.19195,1.19195,1.19155,1.1916,32200000.0
2008-10-30 09:57:00,1.1916,1.19185,1.1916,1.19185,23600000.0
2008-10-30 09:58:00,1.19145,1.1918,1.19105,1.1917,57000000.0
2008-10-30 09:59:00,1.1917,1.19175,1.19075,1.1908,103700000.0
2008-10-30 10:00:00,1.19095,1.19145,1.19085,1.19105,89500000.0
2008-10-30 10:01:00,1.1911,1.1914,1.19095,1.19125,57600000.0
2008-10-30 10:02:00,1.191,1.1911,1.191,1.1911,26600000.0
2008-10-30 10:03:00,1.1911,1.1911,1.1903,1.19085,44400000.0
2008-10-30 10:04:00,1.1905,1.19115,1.1905,1.19105,141000000.0
2008-10-30 10:05:00,1.19105,1.1914,1.19105,1.19115,60400000.0
2008-10-30 10:06:00,1.1912,1.1912,1.1912,1.1912,10800000.0
2008-10-30 10:07:00,1.1912,1.19155,1.1908,1.19155,99200000.0
2008-10-30 10:08:00,1.1915,1.19155,1.1914,1.1914,64900000.0
2008-10-30 10:09:00,1.1914,1.19145,1.1914,1.1914,52200000.0
2008-10-30 10:10:00,1.19145,1.1921,1.1914,1.1921,28800000.0
2008-10-30 10:11:00,1.19235,1.1927,1.1916,1.19245,76800000.0
2008-10-30 10:12:00,1.1924,1.19275,1.1924,1.19275,45100000.0
2008-10-30 10:13:00,1.1925,1.19325,1.1925,1.1931,148000000.0
2008-10-30 10:14:00,1.1931,1.1931,1.1904,1.19045,106700000.0
2008-10-30 10:15:00,1.19045,1.1909,1.1901,1.1908,256500000.0
2008-10-30 10:16:00,1.1908,1.19155,1.1907,1.1914,107300000.0
2008-10-30 10:17:00,1.1914,1.1914,1.19035,1.19045,123900000.0
2008-10-30 10:18:00,1.19045,1.1914,1.1897,1.19035,141500000.0
2008-10-30 10:19:00,1.19065,1.19125,1.19045,1.19095,79800000.0
2008-10-30 10:20:00,1.1909,1.1917,1.19085,1.19125,118200000.0
2008-10-30 10:21:00,1.19125,1.19125,1.19095,1.19095,14000000.0
2008-10-30 10:22:00,1.19115,1.19125,1.19115,1.19125,20300000.0
2008-10-30 10:23:00,1.19125,1.1915,1.1912,1.1915,48400000.0
2008-10-30 10:24:00,1.1915,1.19205,1.1915,1.19205,122600000.0
2008-10-30 10:25:00,1.19205,1.19315,1.19205,1.19315,55500001.0
2008-10-30 10:26:00,1.19335,1.1934,1.19335,1.1934,10300000.0
2008-10-30 10:27:00,1.1934,1.1939,1.1934,1.1939,69900000.0
2008-10-30 10:28:00,1.1939,1.1945,1.1939,1.19405,91600000.0
2008-10-30 10:29:00,1.1941,1.19585,1.1941,1.19535,75600000.0
2008-10-30 10:30:00,1.19535,1.19545,1.1943,1.19505,101200000.0
2008-10-30 10:31:00,1.1952,1.1956,1.1952,1.1956,52500000.0
2008-10-30 10:32:00,1.1956,1.19635,1.1956,1.1961,39400000.0
2008-10-30 10:33:00,1.1961,1.1964,1.19545,1.19565,110400000.0
2008-10-30 10:34:00,1.1953,1.1959,1.1949,1.1959,106300000.0
2008-10-30 10:35:00,1.1959,1.19655,1.19535,1.19645,117500000.0
2008-10-30 10:36:00,1.19645,1.19705,1.1964,1.1969,80900000.0
2008-10-30 10:37:00,1.1969,1.1969,1.19645,1.1966,74600000.0
2008-10-30 10:38:00,1.1966,1.1969,1.1965,1.1969,91400000.0
2008-10-30 10:39:00,1.19685,1.1971,1.19635,1.1968,68900000.0
2008-10-30 10:40:00,1.19675,1.19675,1.1964,1.1966,47900000.0
2008-10-30 10:41:00,1.19645,1.1965,1.1955,1.19605,190300000.0
2008-10-30 10:42:00,1.19605,1.19605,1.1952,1.1953,122000000.0
2008-10-30 10:43:00,1.1954,1.1956,1.19495,1.19555,84300000.0
2008-10-30 10:44:00,1.1951,1.1951,1.1949,1.195,85300000.0
2008-10-30 10:45:00,1.195,1.1951,1.19495,1.195,129900000.0
2008-10-30 10:46:00,1.1951,1.19515,1.19475,1.19495,57800000.0
2008-10-30 10:47:00,1.19495,1.19655,1.19495,1.1959,96400000.0
2008-10-30 10:48:00,1.1962,1.19645,1.19545,1.19625,254199999.0
2008-10-30 10:49:00,1.19635,1.19705,1.1962,1.1968,82600000.0
2008-10-30 10:50:00,1.19705,1.19735,1.19655,1.19705,51100000.0
2008-10-30 10:51:00,1.1971,1.1971,1.19585,1.19615,34800000.0
2008-10-30 10:52:00,1.19635,1.19635,1.19635,1.19635,6200000.0
2008-10-30 10:53:00,1.1965,1.1971,1.1965,1.1971,145899999.0
2008-10-30 10:54:00,1.19725,1.1973,1.1971,1.19715,9800000.0
2008-10-30 10:55:00,1.19715,1.1984,1.19715,1.1983,99999999.0
2008-10-30 10:56:00,1.1983,1.1993,1.1983,1.19855,175200000.0
2008-10-30 10:57:00,1.1986,1.1993,1.1985,1.199,135200000.0
2008-10-30 10:58:00,1.1992,1.2001,1.1991,1.2001,44200000.0
2008-10-30 10:59:00,1.2002,1.2025,1.20005,1.2025,387900000.0
2008-10-30 11:00:00,1.20265,1.203,1.20195,1.20225,71700000.0
2008-10-30 11:01:00,1.20205,1.2025,1.20145,1.2025,204100000.0
2008-10-30 11:02:00,1.2025,1.20265,1.20205,1.2025,175500000.0
2008-10-30 11:03:00,1.20275,1.20375,1.20275,1.20355,112600000.0
2008-10-30 11:04:00,1.2036,1.2039,1.20285,1.20325,268899998.0
2008-10-30 11:05:00,1.2033,1.2067,1.2031,1.20495,550000000.0
2008-10-30 11:06:00,1.20495,1.20625,1.2034,1.2052,472900000.0
2008-10-30 11:07:00,1.2053,1.2064,1.20525,1.20565,692399999.0
2008-10-30 11:08:00,1.2056,1.2068,1.2052,1.2068,271699999.0
2008-10-30 11:09:00,1.20705,1.20715,1.2058,1.2058,290700000.0
2008-10-30 11:10:00,1.2059,1.20655,1.2051,1.20625,317600000.0
2008-10-30 11:11:00,1.2063,1.2066,1.2053,1.2054,446200000.0
2008-10-30 11:12:00,1.2054,1.2054,1.2044,1.20445,346899999.0
2008-10-30 11:13:00,1.20445,1.205,1.204,1.2042,261600000.0
2008-10-30 11:14:00,1.2041,1.2041,1.2035,1.204,41500000.0
2008-10-30 11:15:00,1.204,1.204,1.20275,1.20295,65800000.0
2008-10-30 11:16:00,1.2029,1.20295,1.2029,1.20295,24000000.0
2008-10-30 11:17:00,1.203,1.20395,1.20295,1.20395,213400000.0
2008-10-30 11:18:00,1.20435,1.20435,1.20185,1.202,321200000.0
2008-10-30 11:19:00,1.202,1.2026,1.20045,1.2026,300900000.0
2008-10-30 11:20:00,1.2027,1.2036,1.20235,1.2036,80900000.0
2008-10-30 11:21:00,1.2032,1.2036,1.20205,1.20265,236300000.0
2008-10-30 11:22:00,1.2028,1.2028,1.20255,1.2028,64200000.0
2008-10-30 11:23:00,1.2028,1.2028,1.20195,1.20235,105300000.0
2008-10-30 11:24:00,1.20225,1.20225,1.201,1.201,88999999.0
2008-10-30 11:25:00,1.2011,1.2012,1.201,1.201,180099999.0
2008-10-30 11:26:00,1.20105,1.20105,1.1967,1.1996,303700000.0
2008-10-30 11:27:00,1.1996,1.2001,1.1996,1.2001,59700000.0
2008-10-30 11:28:00,1.2002,1.20105,1.2002,1.2006,150300000.0
2008-10-30 11:29:00,1.2008,1.20125,1.20075,1.2012,46000000.0
2008-10-30 11:30:00,1.2012,1.2014,1.2012,1.20135,7200000.0
2008-10-30 11:31:00,1.20135,1.20135,1.2013,1.2013,3600000.0
2008-10-30 11:32:00,1.20125,1.2015,1.20125,1.2015,9600000.0
2008-10-30 11:33:00,1.2016,1.2023,1.20145,1.2023,65500000.0
2008-10-30 11:34:00,1.2024,1.20345,1.2024,1.20345,21600000.0
2008-10-30 11:35:00,1.2034,1.20345,1.20335,1.2034,22300000.0
2008-10-30 11:36:00,1.2034,1.2034,1.2034,1.2034,3600000.0
2008-10-30 11:37:00,1.2034,1.20385,1.2034,1.2036,34300000.0
2008-10-30 11:38:00,1.2037,1.2037,1.20205,1.20205,149500000.0
2008-10-30 11:39:00,1.20215,1.20215,1.20165,1.20165,190300000.0
2008-10-30 11:40:00,1.2024,1.2024,1.2011,1.2011,81700000.0
2008-10-30 11:41:00,1.2014,1.2015,1.1984,1.1987,173900000.0
2008-10-30 11:42:00,1.19905,1.2016,1.199,1.20045,214700000.0
2008-10-30 11:43:00,1.20045,1.2009,1.2002,1.20045,176800000.0
2008-10-30 11:44:00,1.20045,1.2007,1.19925,1.1996,173000000.0
2008-10-30 11:45:00,1.19955,1.19975,1.19915,1.19925,44900000.0
2008-10-30 11:46:00,1.1994,1.1994,1.1984,1.1987,93900000.0
2008-10-30 11:47:00,1.19885,1.1995,1.1988,1.1995,37600000.0
2008-10-30 11:48:00,1.1994,1.1997,1.19935,1.19955,46100000.0
2008-10-30 11:49:00,1.19925,1.19949,1.19887,1.19948,88300000.0
2008-10-30 11:50:00,1.19945,1.19945,1.19945,1.19945,16000000.0
2008-10-30 11:51:00,1.19965,1.19965,1.1995,1.1995,11000000.0
2008-10-30 11:52:00,1.19955,1.19995,1.19945,1.19995,33700000.0
2008-10-30 11:53:00,1.19995,1.2007,1.1997,1.2007,132400000.0
2008-10-30 11:54:00,1.2007,1.2007,1.2007,1.2007,12000000.0
2008-10-30 11:55:00,1.20035,1.20065,1.20035,1.20065,57900000.0
2008-10-30 11:56:00,1.20055,1.2023,1.20055,1.20185,229000000.0
2008-10-30 11:57:00,1.20185,1.2031,1.2017,1.20265,241499997.0
2008-10-30 11:58:00,1.2028,1.2028,1.202,1.2024,39400000.0
2008-10-30 11:59:00,1.20235,1.20245,1.20225,1.20245,61100000.0
2008-10-30 12:00:00,1.20245,1.20315,1.2023,1.20245,57799997.0
2008-10-30 12:01:00,1.20245,1.20245,1.20215,1.20225,36800000.0
2008-10-30 12:02:00,1.2023,1.2027,1.20205,1.2027,117300000.0
2008-10-30 12:03:00,1.2027,1.2027,1.20185,1.2022,206900000.0
2008-10-30 12:04:00,1.2022,1.20245,1.20195,1.20245,156899999.0
2008-10-30 12:05:00,1.20235,1.2028,1.20185,1.20275,252599997.0
2008-10-30 12:06:00,1.20285,1.20285,1.2023,1.20275,77799999.0
2008-10-30 12:07:00,1.20275,1.20275,1.2024,1.20275,22500000.0
2008-10-30 12:08:00,1.2027,1.2027,1.2027,1.2027,2400000.0
2008-10-30 12:09:00,1.20275,1.2028,1.19965,1.20165,313300000.0
2008-10-30 12:10:00,1.20165,1.20165,1.2012,1.2014,102600000.0
2008-10-30 12:11:00,1.20145,1.20235,1.20145,1.20235,219500000.0
2008-10-30 12:12:00,1.2023,1.20365,1.2023,1.2028,72800000.0
2008-10-30 12:13:00,1.20295,1.20375,1.2027,1.20375,41400000.0
2008-10-30 12:14:00,1.2037,1.20375,1.20285,1.20365,327200001.0
2008-10-30 12:15:00,1.20375,1.20375,1.20285,1.2032,164500000.0
2008-10-30 12:16:00,1.2027,1.2033,1.2027,1.2033,191100000.0
2008-10-30 12:17:00,1.2033,1.2033,1.20325,1.20325,30100000.0
2008-10-30 12:18:00,1.20325,1.2033,1.20325,1.20325,53600000.0
2008-10-30 12:19:00,1.20325,1.20325,1.2013,1.20155,414200000.0
2008-10-30 12:20:00,1.2016,1.2021,1.19925,1.20085,403699999.0
2008-10-30 12:21:00,1.20165,1.20195,1.19995,1.2008,183800000.0
2008-10-30 12:22:00,1.2008,1.201,1.20005,1.2002,89800000.0
2008-10-30 12:23:00,1.2002,1.2003,1.2002,1.20025,108000000.0
2008-10-30 12:24:00,1.2003,1.20065,1.2,1.2006,176000000.0
2008-10-30 12:25:00,1.2006,1.20065,1.1998,1.20005,120500000.0
2008-10-30 12:26:00,1.20009,1.2002,1.19962,1.2002,164200000.0
2008-10-30 12:27:00,1.2002,1.20035,1.2002,1.20035,21300000.0
2008-10-30 12:28:00,1.2,1.20055,1.19995,1.20055,105700000.0
2008-10-30 12:29:00,1.20055,1.20155,1.20055,1.20145,44600000.0
2008-10-30 12:30:00,1.20135,1.20135,1.20095,1.20095,40299999.0
2008-10-30 12:31:00,1.20075,1.20075,1.20055,1.20055,110400000.0
2008-10-30 12:32:00,1.2005,1.2005,1.2005,1.2005,48000000.0
2008-10-30 12:33:00,1.20045,1.20045,1.19995,1.19995,114200000.0
2008-10-30 12:34:00,1.19935,1.19935,1.19645,1.19835,361000000.0
2008-10-30 12:35:00,1.19835,1.1985,1.1976,1.19765,100700000.0
2008-10-30 12:36:00,1.1978,1.198,1.1968,1.19685,85800000.0
2008-10-30 12:37:00,1.19695,1.19735,1.1962,1.19635,76800000.0
2008-10-30 12:38:00,1.1958,1.19675,1.1957,1.1957,146500000.0
2008-10-30 12:39:00,1.19585,1.19585,1.1939,1.19405,216700000.0
2008-10-30 12:40:00,1.1941,1.1947,1.1933,1.1935,165600000.0
2008-10-30 12:41:00,1.19365,1.1946,1.1935,1.1946,308799999.0
2008-10-30 12:42:00,1.19435,1.19455,1.1939,1.19395,57100000.0
2008-10-30 12:43:00,1.19395,1.19465,1.1938,1.19445,41700000.0
2008-10-30 12:44:00,1.19455,1.1946,1.1938,1.19395,104299998.0
2008-10-30 12:45:00,1.19395,1.19405,1.1937,1.1937,127299999.0
2008-10-30 12:46:00,1.19365,1.19405,1.1925,1.19365,198700000.0
2008-10-30 12:47:00,1.19365,1.1938,1.1931,1.19315,54600000.0
2008-10-30 12:48:00,1.1931,1.1939,1.1929,1.19325,174499999.0
2008-10-30 12:49:00,1.19345,1.1939,1.19325,1.19365,109599999.0
2008-10-30 12:50:00,1.19375,1.19375,1.1931,1.1935,114399999.0
2008-10-30 12:51:00,1.19365,1.19385,1.19295,1.19325,230200000.0
2008-10-30 12:52:00,1.1934,1.19385,1.1931,1.19335,63399999.0
2008-10-30 12:53:00,1.19335,1.19345,1.19335,1.1934,21500000.0
2008-10-30 12:54:00,1.19345,1.19375,1.1933,1.19345,47600000.0
2008-10-30 12:55:00,1.19345,1.1944,1.19325,1.1934,257700000.0
2008-10-30 12:56:00,1.1934,1.1934,1.1928,1.19315,215100000.0
2008-10-30 12:57:00,1.1932,1.1932,1.1926,1.1931,32300000.0
2008-10-30 12:58:00,1.1932,1.19345,1.19305,1.19345,63100000.0
2008-10-30 12:59:00,1.19345,1.1935,1.1933,1.19345,16300000.0
2008-10-30 13:00:00,1.1934,1.1935,1.1931,1.19345,22000000.0
2008-10-30 13:01:00,1.1935,1.1935,1.19275,1.193,63700000.0
2008-10-30 13:02:00,1.19305,1.1932,1.1926,1.1927,20400000.0
2008-10-30 13:03:00,1.1927,1.1927,1.19245,1.19245,104199996.0
2008-10-30 13:04:00,1.19245,1.19245,1.19245,1.19245,16299999.0
2008-10-30 13:05:00,1.19295,1.19295,1.19235,1.19265,19200000.0
2008-10-30 13:06:00,1.1924,1.19285,1.1924,1.19275,56599999.0
2008-10-30 13:07:00,1.19265,1.1927,1.1924,1.19265,53099999.0
2008-10-30 13:08:00,1.19265,1.19345,1.1924,1.19345,230699999.0
2008-10-30 13:09:00,1.1935,1.1935,1.1927,1.19345,52200000.0
2008-10-30 13:10:00,1.1934,1.1934,1.19245,1.19245,125599998.0
2008-10-30 13:11:00,1.1926,1.1935,1.1926,1.1933,265999996.0
2008-10-30 13:12:00,1.19345,1.19355,1.1923,1.19295,242400000.0
2008-10-30 13:13:00,1.19295,1.19295,1.1924,1.19275,176200000.0
2008-10-30 13:14:00,1.19275,1.19275,1.1921,1.19215,29100000.0
2008-10-30 13:15:00,1.1922,1.1923,1.19165,1.1919,102199999.0
2008-10-30 13:16:00,1.19195,1.1922,1.1917,1.1918,52800000.0
2008-10-30 13:17:00,1.1918,1.19265,1.19165,1.19225,370200000.0
2008-10-30 13:18:00,1.1924,1.1927,1.1921,1.1927,109800000.0
2008-10-30 13:19:00,1.1927,1.1934,1.1926,1.19305,137800000.0
2008-10-30 13:20:00,1.19305,1.19315,1.1929,1.193,140600000.0
2008-10-30 13:21:00,1.19225,1.19315,1.19225,1.193,259900000.0
2008-10-30 13:22:00,1.1931,1.19335,1.1931,1.19335,3600000.0
2008-10-30 13:23:00,1.1933,1.1943,1.1933,1.19385,79500000.0
2008-10-30 13:24:00,1.19385,1.19515,1.19385,1.19515,205599999.0
2008-10-30 13:25:00,1.19515,1.196,1.19515,1.19575,49200000.0
2008-10-30 13:26:00,1.1958,1.1959,1.19575,1.1959,26400000.0
2008-10-30 13:27:00,1.196,1.1963,1.19585,1.1959,73000000.0
2008-10-30 13:28:00,1.1959,1.19605,1.19585,1.19605,76800000.0
2008-10-30 13:29:00,1.19615,1.19615,1.1959,1.1961,20400000.0
2008-10-30 13:30:00,1.19605,1.19695,1.19605,1.1968,257699999.0
2008-10-30 13:31:00,1.1968,1.1968,1.19595,1.1966,146400000.0
2008-10-30 13:32:00,1.19685,1.197,1.19685,1.197,13000000.0
2008-10-30 13:33:00,1.197,1.1971,1.19665,1.1969,108300000.0
2008-10-30 13:34:00,1.1969,1.1978,1.1969,1.19745,181200000.0
2008-10-30 13:35:00,1.19745,1.1977,1.19745,1.1977,205799993.0
2008-10-30 13:36:00,1.19775,1.19785,1.19735,1.19745,149400000.0
2008-10-30 13:37:00,1.1976,1.19765,1.19725,1.19765,78899999.0
2008-10-30 13:38:00,1.1978,1.19785,1.1974,1.19745,173600000.0
2008-10-30 13:39:00,1.19745,1.19765,1.19735,1.19765,79700000.0
2008-10-30 13:40:00,1.1977,1.1977,1.19725,1.19765,32200000.0
2008-10-30 13:41:00,1.1976,1.19765,1.19735,1.19755,56300000.0
2008-10-30 13:42:00,1.19755,1.19755,1.1961,1.197,148199998.0
2008-10-30 13:43:00,1.197,1.19755,1.197,1.19755,96000000.0
2008-10-30 13:44:00,1.19755,1.19795,1.19755,1.19775,83300000.0
2008-10-30 13:45:00,1.1975,1.19765,1.19685,1.197,45900000.0
2008-10-30 13:46:00,1.19675,1.197,1.1963,1.1963,51300000.0
2008-10-30 13:47:00,1.1962,1.1964,1.19615,1.19625,54900000.0
2008-10-30 13:48:00,1.1962,1.1962,1.19415,1.1945,376500000.0
2008-10-30 13:49:00,1.1946,1.19655,1.1944,1.19655,215300000.0
2008-10-30 13:50:00,1.1967,1.19765,1.1967,1.1971,133500000.0
2008-10-30 13:51:00,1.197,1.19745,1.1968,1.19685,116700000.0
2008-10-30 13:52:00,1.19685,1.1975,1.1968,1.1968,214999998.0
2008-10-30 13:53:00,1.1967,1.19695,1.1966,1.19695,63000000.0
2008-10-30 13:54:00,1.1971,1.1975,1.1964,1.1975,178100000.0
2008-10-30 13:55:00,1.19745,1.1977,1.1974,1.1977,76299999.0
2008-10-30 13:56:00,1.1977,1.198,1.1977,1.198,36100000.0
2008-10-30 13:57:00,1.198,1.1988,1.1979,1.1984,185599998.0
2008-10-30 13:58:00,1.19845,1.20055,1.19845,1.20035,271399998.0
2008-10-30 13:59:00,1.20035,1.2008,1.20015,1.2003,444100000.0
2008-10-30 14:00:00,1.19985,1.2003,1.19925,1.19985,150700000.0
2008-10-30 14:01:00,1.2,1.20005,1.19935,1.19995,240000000.0
2008-10-30 14:02:00,1.1999,1.2001,1.19945,1.2001,102000000.0
2008-10-30 14:03:00,1.2002,1.2011,1.2002,1.2011,174000000.0
2008-10-30 14:04:00,1.2009,1.2011,1.20015,1.2002,104800000.0
2008-10-30 14:05:00,1.2002,1.2006,1.19985,1.20045,272400000.0
2008-10-30 14:06:00,1.20045,1.2019,1.20045,1.2019,156200000.0
2008-10-30 14:07:00,1.2019,1.20335,1.2019,1.20335,173700000.0
2008-10-30 14:08:00,1.20335,1.2038,1.20265,1.2027,248400000.0
2008-10-30 14:09:00,1.2027,1.2028,1.2021,1.2028,432200000.0
2008-10-30 14:10:00,1.2028,1.2028,1.2021,1.20255,132000000.0
2008-10-30 14:11:00,1.20255,1.20255,1.20175,1.2018,189599998.0
2008-10-30 14:12:00,1.20185,1.20215,1.20165,1.20195,220600000.0
2008-10-30 14:13:00,1.2019,1.2019,1.20115,1.2012,262800000.0
2008-10-30 14:14:00,1.2012,1.20145,1.2012,1.2014,171900000.0
2008-10-30 14:15:00,1.2014,1.2017,1.2006,1.20145,625499998.0
2008-10-30 14:16:00,1.2015,1.2017,1.2006,1.2008,656599996.0
2008-10-30 14:17:00,1.2009,1.20115,1.20065,1.20115,240900000.0
2008-10-30 14:18:00,1.20115,1.20115,1.20075,1.2008,147000000.0
2008-10-30 14:19:00,1.20085,1.20095,1.20045,1.20045,130800000.0
2008-10-30 14:20:00,1.2005,1.2006,1.20035,1.2005,205100000.0
2008-10-30 14:21:00,1.20025,1.20045,1.20025,1.20035,244400000.0
2008-10-30 14:22:00,1.20035,1.2005,1.20025,1.2005,253300000.0
2008-10-30 14:23:00,1.20065,1.20095,1.1998,1.20075,333399999.0
2008-10-30 14:24:00,1.2008,1.201,1.2007,1.20095,93400000.0
2008-10-30 14:25:00,1.20095,1.20095,1.20035,1.20075,274500000.0
2008-10-30 14:26:00,1.20055,1.2019,1.20025,1.20075,509400000.0
2008-10-30 14:27:00,1.20085,1.201,1.20035,1.20035,224799999.0
2008-10-30 14:28:00,1.20045,1.20045,1.2003,1.2003,121900000.0
2008-10-30 14:29:00,1.2004,1.20045,1.1995,1.1997,244400000.0
2008-10-30 14:30:00,1.19975,1.1999,1.1993,1.1995,212900000.0
2008-10-30 14:31:00,1.1994,1.1994,1.1992,1.1992,72000000.0
2008-10-30 14:32:00,1.19935,1.20115,1.19935,1.20055,258100000.0
2008-10-30 14:33:00,1.20065,1.20095,1.20025,1.2009,331100000.0
2008-10-30 14:34:00,1.20095,1.20095,1.2009,1.2009,89500000.0
2008-10-30 14:35:00,1.2009,1.20105,1.2007,1.201,312100000.0
2008-10-30 14:36:00,1.20105,1.2013,1.19975,1.2,431900001.0
2008-10-30 14:37:00,1.20015,1.20055,1.19995,1.2005,173900000.0
2008-10-30 14:38:00,1.20045,1.2005,1.20005,1.20025,221700000.0
2008-10-30 14:39:00,1.2003,1.2003,1.1999,1.20025,159200000.0
2008-10-30 14:40:00,1.20035,1.20065,1.20035,1.20055,282100000.0
2008-10-30 14:41:00,1.20055,1.20175,1.20055,1.20165,263499997.0
2008-10-30 14:42:00,1.20175,1.2025,1.20165,1.20185,309800000.0
2008-10-30 14:43:00,1.20195,1.20255,1.20195,1.2025,236200001.0
2008-10-30 14:44:00,1.20265,1.2034,1.2026,1.203,327400000.0
2008-10-30 14:45:00,1.203,1.2036,1.2022,1.2035,288299999.0
2008-10-30 14:46:00,1.2035,1.20405,1.2034,1.204,367699998.0
2008-10-30 14:47:00,1.204,1.2044,1.20385,1.20435,263600000.0
2008-10-30 14:48:00,1.20435,1.2057,1.20405,1.2057,743200000.0
2008-10-30 14:49:00,1.2057,1.2069,1.2057,1.2059,622000000.0
2008-10-30 14:50:00,1.20595,1.20665,1.2057,1.2061,239700000.0
2008-10-30 14:51:00,1.2061,1.2061,1.2058,1.20605,184599998.0
2008-10-30 14:52:00,1.2061,1.20635,1.206,1.20625,200899999.0
2008-10-30 14:53:00,1.2062,1.2067,1.2062,1.2067,133400001.0
2008-10-30 14:54:00,1.2067,1.20725,1.2061,1.20725,576900001.0
2008-10-30 14:55:00,1.2072,1.20915,1.20665,1.20865,516699999.0
2008-10-30 14:56:00,1.2087,1.2095,1.2087,1.20935,368799999.0
2008-10-30 14:57:00,1.2094,1.2095,1.20935,1.2095,88900000.0
2008-10-30 14:58:00,1.20955,1.21,1.20955,1.20985,248700000.0
2008-10-30 14:59:00,1.20925,1.2094,1.20805,1.2082,467599998.0
2008-10-30 15:00:00,1.2082,1.2084,1.2079,1.2082,354299999.0
2008-10-30 15:01:00,1.2082,1.20865,1.20785,1.20835,550600000.0
2008-10-30 15:02:00,1.20835,1.2086,1.20765,1.2078,758300000.0
2008-10-30 15:03:00,1.20785,1.20785,1.20655,1.20705,538900000.0
2008-10-30 15:04:00,1.20705,1.2074,1.207,1.20715,462900000.0
2008-10-30 15:05:00,1.20715,1.2081,1.20715,1.208,471799999.0
2008-10-30 15:06:00,1.20805,1.20805,1.20715,1.2073,480900000.0
2008-10-30 15:07:00,1.20735,1.20755,1.20715,1.20715,283000000.0
2008-10-30 15:08:00,1.2072,1.2072,1.20645,1.20645,478800000.0
2008-10-30 15:09:00,1.20645,1.20645,1.20605,1.2062,226000000.0
2008-10-30 15:10:00,1.2062,1.2064,1.20615,1.2062,219599997.0
2008-10-30 15:11:00,1.20615,1.20635,1.20555,1.2056,461599997.0
2008-10-30 15:12:00,1.2056,1.2056,1.2043,1.2043,567799994.0
2008-10-30 15:13:00,1.2043,1.2043,1.2039,1.2041,240000000.0
2008-10-30 15:14:00,1.2041,1.2041,1.20355,1.20375,316699998.0
2008-10-30 15:15:00,1.2038,1.2039,1.20355,1.20365,174100000.0
2008-10-30 15:16:00,1.20365,1.20415,1.2035,1.20415,447300001.0
2008-10-30 15:17:00,1.2041,1.20435,1.2033,1.2035,401000001.0
2008-10-30 15:18:00,1.2035,1.2039,1.2033,1.2039,232600000.0
2008-10-30 15:19:00,1.20395,1.2042,1.2035,1.2042,395400001.0
2008-10-30 15:20:00,1.20425,1.20455,1.2037,1.2044,428200000.0
2008-10-30 15:21:00,1.2044,1.2052,1.20395,1.20515,444799998.0
2008-10-30 15:22:00,1.20545,1.2064,1.20525,1.20635,426600001.0
2008-10-30 15:23:00,1.20645,1.2075,1.2062,1.20725,573400000.0
2008-10-30 15:24:00,1.20725,1.2081,1.20715,1.208,486300001.0
2008-10-30 15:25:00,1.208,1.2095,1.208,1.20835,484700000.0
2008-10-30 15:26:00,1.2085,1.2085,1.2065,1.2065,627200000.0
2008-10-30 15:27:00,1.2065,1.20695,1.2053,1.2069,779700000.0
2008-10-30 15:28:00,1.20695,1.2073,1.2065,1.2066,555699999.0
2008-10-30 15:29:00,1.2066,1.2071,1.2066,1.207,552300001.0
2008-10-30 15:30:00,1.20695,1.207,1.206,1.2061,427700000.0
2008-10-30 15:31:00,1.2061,1.20635,1.2059,1.20625,438699997.0
2008-10-30 15:32:00,1.2062,1.2068,1.20605,1.2067,578900002.0
2008-10-30 15:33:00,1.20675,1.2069,1.20595,1.2066,614600000.0
2008-10-30 15:34:00,1.20615,1.2064,1.20575,1.20595,263800003.0
2008-10-30 15:35:00,1.206,1.2065,1.206,1.2063,203799998.0
2008-10-30 15:36:00,1.2063,1.2063,1.20565,1.2058,429600001.0
2008-10-30 15:37:00,1.2058,1.20635,1.2058,1.20635,172300000.0
2008-10-30 15:38:00,1.20635,1.2069,1.20635,1.2069,208399999.0
2008-10-30 15:39:00,1.207,1.20725,1.20675,1.207,137200000.0
2008-10-30 15:40:00,1.20705,1.2076,1.20695,1.2072,209199999.0
2008-10-30 15:41:00,1.2072,1.2077,1.20685,1.2077,277700003.0
2008-10-30 15:42:00,1.20775,1.20795,1.20735,1.20785,207900000.0
2008-10-30 15:43:00,1.20785,1.20785,1.20685,1.20685,114600000.0
2008-10-30 15:44:00,1.20685,1.20695,1.20635,1.2065,129700000.0
2008-10-30 15:45:00,1.2065,1.20665,1.2043,1.2043,205100000.0
2008-10-30 15:46:00,1.2044,1.20545,1.2044,1.20485,270599998.0
2008-10-30 15:47:00,1.2049,1.20585,1.2049,1.20515,538000000.0
2008-10-30 15:48:00,1.2052,1.2056,1.2052,1.2055,86900000.0
2008-10-30 15:49:00,1.2055,1.2074,1.2055,1.2073,369400000.0
2008-10-30 15:50:00,1.2074,1.20745,1.20575,1.20635,396400000.0
2008-10-30 15:51:00,1.20645,1.2072,1.20645,1.2072,295800002.0
2008-10-30 15:52:00,1.2073,1.2073,1.20665,1.20685,183800000.0
2008-10-30 15:53:00,1.2068,1.2073,1.2068,1.20715,111800000.0
2008-10-30 15:54:00,1.2072,1.2077,1.20705,1.20745,180200000.0
2008-10-30 15:55:00,1.2074,1.20765,1.20685,1.20755,205800000.0
2008-10-30 15:56:00,1.2075,1.20765,1.207,1.20705,122600000.0
2008-10-30 15:57:00,1.20705,1.20825,1.20705,1.20825,156200000.0
2008-10-30 15:58:00,1.20825,1.2089,1.20815,1.2085,133300000.0
2008-10-30 15:59:00,1.2085,1.2087,1.20775,1.20785,329099999.0
2008-10-30 16:00:00,1.2079,1.20805,1.2069,1.2075,316700000.0
2008-10-30 16:01:00,1.20745,1.2085,1.20715,1.2085,362800000.0
2008-10-30 16:02:00,1.2087,1.209,1.208,1.20875,470999999.0
2008-10-30 16:03:00,1.20875,1.20975,1.20875,1.20935,248900000.0
2008-10-30 16:04:00,1.20945,1.2107,1.2094,1.2105,292000002.0
2008-10-30 16:05:00,1.21045,1.21055,1.2099,1.21,347800000.0
2008-10-30 16:06:00,1.21,1.21,1.2079,1.20815,311900000.0
2008-10-30 16:07:00,1.20825,1.20825,1.2079,1.20805,351300000.0
2008-10-30 16:08:00,1.208,1.20805,1.20735,1.2074,287800001.0
2008-10-30 16:09:00,1.20745,1.20745,1.2064,1.2068,383700001.0
2008-10-30 16:10:00,1.2068,1.20685,1.20555,1.20615,286700000.0
2008-10-30 16:11:00,1.20615,1.2065,1.20505,1.20525,197400000.0
2008-10-30 16:12:00,1.205,1.2059,1.2048,1.2059,350099998.0
2008-10-30 16:13:00,1.20595,1.2072,1.20595,1.20635,398899998.0
2008-10-30 16:14:00,1.2064,1.2076,1.2064,1.2074,214200000.0
2008-10-30 16:15:00,1.2074,1.2083,1.2074,1.2082,170800000.0
2008-10-30 16:16:00,1.2082,1.2082,1.2075,1.2077,405500000.0
2008-10-30 16:17:00,1.20765,1.2084,1.20685,1.20795,494699999.0
2008-10-30 16:18:00,1.2078,1.209,1.2076,1.2089,262100000.0
2008-10-30 16:19:00,1.209,1.2103,1.209,1.2103,291100000.0
2008-10-30 16:20:00,1.21045,1.2107,1.21005,1.21025,172400000.0
2008-10-30 16:21:00,1.21035,1.21035,1.2094,1.20945,395599997.0
2008-10-30 16:22:00,1.2095,1.2099,1.209,1.20935,523100000.0
2008-10-30 16:23:00,1.20935,1.20965,1.2089,1.2094,395500000.0
2008-10-30 16:24:00,1.209,1.20955,1.2087,1.209,192999997.0
2008-10-30 16:25:00,1.209,1.209,1.20785,1.2082,209800000.0
2008-10-30 16:26:00,1.20835,1.20855,1.208,1.20815,193900000.0
2008-10-30 16:27:00,1.2081,1.2082,1.20725,1.2073,105700000.0
2008-10-30 16:28:00,1.2073,1.2078,1.2073,1.20775,333500001.0
2008-10-30 16:29:00,1.2077,1.2086,1.2076,1.2086,314700005.0
2008-10-30 16:30:00,1.2086,1.2087,1.2084,1.20855,296999996.0
2008-10-30 16:31:00,1.20855,1.20985,1.20855,1.2095,279299999.0
2008-10-30 16:32:00,1.2095,1.2095,1.20795,1.2084,275900001.0
2008-10-30 16:33:00,1.2084,1.2086,1.20795,1.20855,126900000.0
2008-10-30 16:34:00,1.20855,1.2094,1.2081,1.2094,185100000.0
2008-10-30 16:35:00,1.2094,1.20945,1.209,1.20945,106500000.0
2008-10-30 16:36:00,1.2094,1.2102,1.2094,1.20985,256300000.0
2008-10-30 16:37:00,1.20985,1.21,1.2095,1.20985,158000000.0
2008-10-30 16:38:00,1.20985,1.2102,1.20925,1.2098,189200000.0
2008-10-30 16:39:00,1.2099,1.2104,1.20965,1.2104,229600000.0
2008-10-30 16:40:00,1.21035,1.21245,1.21025,1.2124,213300000.0
2008-10-30 16:41:00,1.21245,1.21255,1.2114,1.2125,232300000.0
2008-10-30 16:42:00,1.21245,1.21295,1.2116,1.2119,213900000.0
2008-10-30 16:43:00,1.212,1.21245,1.2115,1.212,390599998.0
2008-10-30 16:44:00,1.21205,1.2135,1.21205,1.2135,303900000.0
2008-10-30 16:45:00,1.2138,1.2144,1.2135,1.2137,456499999.0
2008-10-30 16:46:00,1.2137,1.21385,1.2134,1.21345,427499998.0
2008-10-30 16:47:00,1.21355,1.21365,1.2134,1.2136,97700000.0
2008-10-30 16:48:00,1.21365,1.2154,1.2136,1.21465,312100003.0
2008-10-30 16:49:00,1.21505,1.2165,1.21475,1.21595,232106000.0
2008-10-30 16:50:00,1.21585,1.2184,1.21575,1.21745,417599999.0
2008-10-30 16:51:00,1.21725,1.21725,1.21515,1.2153,344400000.0
2008-10-30 16:52:00,1.21535,1.2161,1.215,1.215,374399999.0
2008-10-30 16:53:00,1.21505,1.21515,1.2149,1.21515,300999999.0
2008-10-30 16:54:00,1.21515,1.21575,1.21485,1.21515,456100000.0
2008-10-30 16:55:00,1.2152,1.21535,1.21455,1.2148,314099999.0
2008-10-30 16:56:00,1.2148,1.2151,1.21455,1.2151,426400000.0
2008-10-30 16:57:00,1.215,1.2151,1.21465,1.215,134500000.0
2008-10-30 16:58:00,1.21505,1.21645,1.215,1.2161,365600001.0
2008-10-30 16:59:00,1.21615,1.2165,1.21605,1.21605,198200000.0
2008-10-30 17:00:00,1.21605,1.21615,1.21505,1.2157,777799999.0
2008-10-30 17:01:00,1.2157,1.21655,1.2157,1.2163,310299999.0
2008-10-30 17:02:00,1.2163,1.2164,1.21595,1.21615,148900000.0
2008-10-30 17:03:00,1.2162,1.2162,1.21555,1.21575,93700000.0
2008-10-30 17:04:00,1.21575,1.21575,1.2151,1.2152,141600000.0
2008-10-30 17:05:00,1.21515,1.21565,1.215,1.21565,111000000.0
2008-10-30 17:06:00,1.21575,1.2159,1.2151,1.2151,138000000.0
2008-10-30 17:07:00,1.2152,1.2152,1.2138,1.21395,216500000.0
2008-10-30 17:08:00,1.21395,1.214,1.21305,1.21395,150000000.0
2008-10-30 17:09:00,1.21395,1.21405,1.2134,1.21375,256300000.0
2008-10-30 17:10:00,1.21375,1.21435,1.21375,1.21435,211000000.0
2008-10-30 17:11:00,1.21435,1.21455,1.2135,1.21455,182100000.0
2008-10-30 17:12:00,1.21455,1.215,1.21455,1.21495,226900000.0
2008-10-30 17:13:00,1.21495,1.21525,1.2149,1.2152,108100000.0
2008-10-30 17:14:00,1.2152,1.21575,1.21505,1.2157,189600000.0
2008-10-30 17:15:00,1.2157,1.2165,1.2156,1.2157,169900000.0
2008-10-30 17:16:00,1.2157,1.21625,1.2155,1.21595,120400000.0
2008-10-30 17:17:00,1.21615,1.2166,1.2159,1.2165,144500000.0
2008-10-30 17:18:00,1.2165,1.2165,1.2159,1.21595,78700000.0
2008-10-30 17:19:00,1.216,1.21615,1.21545,1.21605,155100000.0
2008-10-30 17:20:00,1.21605,1.2175,1.21605,1.2175,208300000.0
2008-10-30 17:21:00,1.21745,1.21745,1.21655,1.2167,107100000.0
2008-10-30 17:22:00,1.21675,1.21715,1.21655,1.21655,166900000.0
2008-10-30 17:23:00,1.21655,1.21715,1.21635,1.21645,111900000.0
2008-10-30 17:24:00,1.21645,1.21815,1.21645,1.21795,149900000.0
2008-10-30 17:25:00,1.21805,1.21995,1.21795,1.21955,181300000.0
2008-10-30 17:26:00,1.2193,1.2202,1.21905,1.21945,184500000.0
2008-10-30 17:27:00,1.21935,1.2195,1.2186,1.2186,217500000.0
2008-10-30 17:28:00,1.21865,1.2189,1.21775,1.21865,162000000.0
2008-10-30 17:29:00,1.21875,1.2212,1.2184,1.2212,431600000.0
2008-10-30 17:30:00,1.2211,1.2213,1.22085,1.22085,303100000.0
2008-10-30 17:31:00,1.2209,1.2209,1.22015,1.22055,239800000.0
2008-10-30 17:32:00,1.22055,1.2215,1.22035,1.2206,503100000.0
2008-10-30 17:33:00,1.2206,1.2206,1.219,1.2194,429099998.0
2008-10-30 17:34:00,1.2194,1.22065,1.2194,1.22065,123200000.0
2008-10-30 17:35:00,1.2204,1.2204,1.21875,1.2189,388900000.0
2008-10-30 17:36:00,1.219,1.22145,1.2188,1.22145,622600000.0
2008-10-30 17:37:00,1.2215,1.2215,1.21845,1.21875,326299999.0
2008-10-30 17:38:00,1.21865,1.2206,1.2186,1.22035,245600000.0
2008-10-30 17:39:00,1.22035,1.22065,1.21905,1.2192,217700000.0
2008-10-30 17:40:00,1.21885,1.21915,1.2185,1.21895,152200000.0
2008-10-30 17:41:00,1.219,1.21915,1.21835,1.21895,148700000.0
2008-10-30 17:42:00,1.21885,1.2192,1.21825,1.2183,108000000.0
2008-10-30 17:43:00,1.2183,1.2192,1.2183,1.2191,152700000.0
2008-10-30 17:44:00,1.2192,1.21925,1.21805,1.2184,212200000.0
2008-10-30 17:45:00,1.21865,1.21985,1.2184,1.2198,254700000.0
2008-10-30 17:46:00,1.22,1.22065,1.2193,1.2204,227300000.0
2008-10-30 17:47:00,1.22045,1.221,1.2199,1.22095,195400000.0
2008-10-30 17:48:00,1.22095,1.22155,1.2208,1.2214,138600000.0
2008-10-30 17:49:00,1.22155,1.2217,1.22125,1.22135,96600000.0
2008-10-30 17:50:00,1.2214,1.2226,1.22135,1.22205,230900000.0
2008-10-30 17:51:00,1.222,1.2223,1.2213,1.2223,134600000.0
2008-10-30 17:52:00,1.22245,1.22295,1.22245,1.22285,68500000.0
2008-10-30 17:53:00,1.22295,1.22365,1.22295,1.22365,195000000.0
2008-10-30 17:54:00,1.2238,1.2241,1.2229,1.22325,251100000.0
2008-10-30 17:55:00,1.22365,1.22385,1.2223,1.2223,199600000.0
2008-10-30 17:56:00,1.22225,1.22275,1.2221,1.22275,114500000.0
2008-10-30 17:57:00,1.22285,1.22305,1.2223,1.223,122400000.0
2008-10-30 17:58:00,1.223,1.22335,1.22245,1.2228,200000000.0
2008-10-30 17:59:00,1.22275,1.2228,1.2198,1.22245,279400000.0
2008-10-30 18:00:00,1.22245,1.2235,1.2214,1.2215,304000000.0
2008-10-30 18:01:00,1.2215,1.2215,1.21895,1.2196,286600000.0
2008-10-30 18:02:00,1.21955,1.22105,1.21955,1.22105,214500000.0
2008-10-30 18:03:00,1.22065,1.22075,1.2197,1.2199,266400000.0
2008-10-30 18:04:00,1.22005,1.22005,1.21895,1.21895,159000000.0
2008-10-30 18:05:00,1.2192,1.21955,1.219,1.21955,190900000.0
2008-10-30 18:06:00,1.21955,1.22045,1.21955,1.21995,269700000.0
2008-10-30 18:07:00,1.22,1.22035,1.21995,1.2202,95800000.0
2008-10-30 18:08:00,1.2202,1.221,1.2201,1.22095,106400000.0
2008-10-30 18:09:00,1.22095,1.2212,1.2201,1.22045,135700000.0
2008-10-30 18:10:00,1.22105,1.22145,1.22075,1.22145,71700000.0
2008-10-30 18:11:00,1.22155,1.2217,1.22155,1.2217,9300000.0
2008-10-30 18:12:00,1.22165,1.222,1.2214,1.22145,113200000.0
2008-10-30 18:13:00,1.22145,1.2217,1.22105,1.2217,211000000.0
2008-10-30 18:14:00,1.22135,1.2218,1.22135,1.22145,176299997.0
2008-10-30 18:15:00,1.22155,1.22175,1.2213,1.22165,79800000.0
2008-10-30 18:16:00,1.22155,1.2223,1.2215,1.222,172900000.0
2008-10-30 18:17:00,1.222,1.22215,1.22155,1.222,270999998.0
2008-10-30 18:18:00,1.222,1.2221,1.22125,1.22125,191400000.0
2008-10-30 18:19:00,1.22125,1.22165,1.22125,1.22145,86400000.0
2008-10-30 18:20:00,1.2214,1.2214,1.22045,1.22065,151500000.0
2008-10-30 18:21:00,1.22065,1.22085,1.2194,1.21995,177499999.0
2008-10-30 18:22:00,1.21985,1.21995,1.21955,1.2197,64700000.0
2008-10-30 18:23:00,1.21985,1.22025,1.21985,1.22025,40900000.0
2008-10-30 18:24:00,1.2202,1.2203,1.22,1.2203,50800000.0
2008-10-30 18:25:00,1.22025,1.22085,1.22025,1.22085,130099997.0
2008-10-30 18:26:00,1.22085,1.22155,1.22045,1.22045,489499997.0
2008-10-30 18:27:00,1.22055,1.22065,1.21985,1.22025,325900000.0
2008-10-30 18:28:00,1.2203,1.22125,1.2197,1.22115,611400000.0
2008-10-30 18:29:00,1.22115,1.2221,1.22035,1.2218,185300000.0
2008-10-30 18:30:00,1.2218,1.2218,1.22065,1.2212,511800000.0
2008-10-30 18:31:00,1.2213,1.22145,1.2207,1.2213,597800000.0
2008-10-30 18:32:00,1.2213,1.22155,1.22015,1.2203,308799999.0
2008-10-30 18:33:00,1.22005,1.22005,1.2194,1.2197,247599998.0
2008-10-30 18:34:00,1.21975,1.22045,1.21975,1.22045,493499999.0
2008-10-30 18:35:00,1.2204,1.22045,1.21945,1.2197,325100000.0
2008-10-30 18:36:00,1.21975,1.22045,1.21955,1.2201,258699999.0
2008-10-30 18:37:00,1.2202,1.22025,1.219,1.2191,237800000.0
2008-10-30 18:38:00,1.2191,1.21965,1.21885,1.21965,280600000.0
2008-10-30 18:39:00,1.2194,1.21965,1.2192,1.21965,237999999.0
2008-10-30 18:40:00,1.21975,1.22,1.21955,1.21995,90400000.0
2008-10-30 18:41:00,1.2199,1.2199,1.2199,1.2199,6200000.0
2008-10-30 18:42:00,1.2199,1.21995,1.2198,1.2199,29100000.0
2008-10-30 18:43:00,1.2197,1.2202,1.2195,1.2202,109700000.0
2008-10-30 18:44:00,1.22025,1.22025,1.21955,1.21985,166099997.0
2008-10-30 18:45:00,1.21995,1.2201,1.2196,1.2198,146900000.0
2008-10-30 18:46:00,1.21985,1.2203,1.21955,1.2202,178799999.0
2008-10-30 18:47:00,1.22025,1.22045,1.2198,1.2204,150100000.0
2008-10-30 18:48:00,1.2204,1.2204,1.2196,1.21995,228800000.0
2008-10-30 18:49:00,1.21995,1.2204,1.21965,1.2201,301100001.0
2008-10-30 18:50:00,1.22005,1.2201,1.21945,1.2195,70800000.0
2008-10-30 18:51:00,1.21945,1.22005,1.21935,1.22005,68600000.0
2008-10-30 18:52:00,1.2201,1.2201,1.21995,1.22,15800000.0
2008-10-30 18:53:00,1.21995,1.22035,1.21995,1.2202,26800000.0
2008-10-30 18:54:00,1.22025,1.2204,1.22005,1.2202,31100000.0
2008-10-30 18:55:00,1.2201,1.22025,1.2199,1.22015,78000000.0
2008-10-30 18:56:00,1.2202,1.2202,1.2197,1.22005,116600000.0
2008-10-30 18:57:00,1.22005,1.22005,1.22,1.22,15500000.0
2008-10-30 18:58:00,1.22005,1.22015,1.21995,1.22015,54600000.0
2008-10-30 18:59:00,1.22015,1.22095,1.2201,1.2206,118000000.0
2008-10-30 19:00:00,1.2207,1.2214,1.2197,1.221,173200000.0
2008-10-30 19:01:00,1.22095,1.22105,1.2208,1.2208,31900000.0
2008-10-30 19:02:00,1.2208,1.2208,1.2207,1.2207,11800000.0
2008-10-30 19:03:00,1.2208,1.2208,1.22065,1.22065,7600000.0
2008-10-30 19:04:00,1.2206,1.2206,1.2198,1.22,68800000.0
2008-10-30 19:05:00,1.22005,1.2201,1.2196,1.21965,29400000.0
2008-10-30 19:06:00,1.21985,1.22,1.21925,1.21935,85800000.0
2008-10-30 19:07:00,1.21935,1.2194,1.21855,1.21905,58700000.0
2008-10-30 19:08:00,1.21915,1.21985,1.21905,1.21955,60600000.0
2008-10-30 19:09:00,1.21955,1.21965,1.21665,1.2167,151600000.0
2008-10-30 19:10:00,1.21685,1.2169,1.21555,1.2161,116700000.0
2008-10-30 19:11:00,1.21605,1.2163,1.2156,1.2159,72600000.0
2008-10-30 19:12:00,1.2159,1.21595,1.21555,1.2156,29600000.0
2008-10-30 19:13:00,1.2156,1.2156,1.2145,1.2145,38600000.0
2008-10-30 19:14:00,1.21465,1.21485,1.2141,1.2141,42200000.0
2008-10-30 19:15:00,1.21445,1.21515,1.2144,1.21515,85300000.0
2008-10-30 19:16:00,1.2151,1.21545,1.21495,1.2153,127800000.0
2008-10-30 19:17:00,1.21535,1.21545,1.2153,1.21535,40500000.0
2008-10-30 19:18:00,1.21535,1.21565,1.21515,1.2153,97100000.0
2008-10-30 19:19:00,1.2154,1.21595,1.2154,1.21595,45800000.0
2008-10-30 19:20:00,1.21585,1.2166,1.21565,1.2166,69500000.0
2008-10-30 19:21:00,1.21685,1.21795,1.21685,1.2171,45000000.0
2008-10-30 19:22:00,1.21725,1.21865,1.21725,1.2184,83400000.0
2008-10-30 19:23:00,1.2185,1.2189,1.2182,1.2189,62300000.0
2008-10-30 19:24:00,1.21855,1.2193,1.21845,1.2189,96700000.0
2008-10-30 19:25:00,1.21875,1.2188,1.2184,1.21875,25300000.0
2008-10-30 19:26:00,1.21885,1.219,1.21855,1.219,35500000.0
2008-10-30 19:27:00,1.2191,1.2191,1.2185,1.21895,82300000.0
2008-10-30 19:28:00,1.219,1.219,1.21815,1.2189,29200000.0
2008-10-30 19:29:00,1.21895,1.21935,1.2186,1.21915,102600000.0
2008-10-30 19:30:00,1.2193,1.21955,1.21905,1.2191,73500000.0
2008-10-30 19:31:00,1.2191,1.21935,1.2191,1.21915,28400000.0
2008-10-30 19:32:00,1.21915,1.21915,1.21865,1.219,22000000.0
2008-10-30 19:33:00,1.21905,1.2192,1.2189,1.21915,29200000.0
2008-10-30 19:34:00,1.21925,1.21925,1.2191,1.21915,40300000.0
2008-10-30 19:35:00,1.21915,1.21925,1.2189,1.21905,85400000.0
2008-10-30 19:36:00,1.2193,1.2203,1.21905,1.2203,30700000.0
2008-10-30 19:37:00,1.2205,1.2212,1.2205,1.2208,71300000.0
2008-10-30 19:38:00,1.22085,1.22105,1.2206,1.2208,56700000.0
2008-10-30 19:39:00,1.22075,1.22105,1.2206,1.2207,89300000.0
2008-10-30 19:40:00,1.2208,1.221,1.22065,1.221,96300000.0
2008-10-30 19:41:00,1.22125,1.2213,1.2209,1.2211,50000000.0
2008-10-30 19:42:00,1.2211,1.2211,1.2211,1.2211,14400000.0
2008-10-30 19:43:00,1.2211,1.22165,1.22105,1.2213,217800000.0
2008-10-30 19:44:00,1.22135,1.22135,1.2211,1.2211,34700000.0
2008-10-30 19:45:00,1.22125,1.22125,1.2205,1.22055,206200000.0
2008-10-30 19:46:00,1.22055,1.2211,1.2205,1.2206,103600000.0
2008-10-30 19:47:00,1.22025,1.22025,1.21905,1.2191,47400000.0
2008-10-30 19:48:00,1.2191,1.2191,1.21715,1.21735,91400000.0
2008-10-30 19:49:00,1.21745,1.21775,1.2157,1.21655,132100000.0
2008-10-30 19:50:00,1.21665,1.2174,1.2163,1.21645,146300000.0
2008-10-30 19:51:00,1.21635,1.21725,1.21625,1.2169,97100000.0
2008-10-30 19:52:00,1.2169,1.2169,1.21625,1.21645,63200000.0
2008-10-30 19:53:00,1.21655,1.21685,1.2165,1.21685,52000000.0
2008-10-30 19:54:00,1.2167,1.21675,1.21455,1.2151,122900000.0
2008-10-30 19:55:00,1.21515,1.2153,1.21435,1.21435,114199999.0
2008-10-30 19:56:00,1.2144,1.21515,1.2144,1.21505,83000000.0
2008-10-30 19:57:00,1.2151,1.21625,1.2151,1.21625,47200000.0
2008-10-30 19:58:00,1.21625,1.21635,1.21505,1.21535,74800000.0
2008-10-30 19:59:00,1.21545,1.2179,1.21545,1.21755,93200000.0
2008-10-30 20:00:00,1.2174,1.2174,1.2171,1.2172,31100000.0
2008-10-30 20:01:00,1.2174,1.21855,1.2174,1.21855,77500000.0
2008-10-30 20:02:00,1.21855,1.21855,1.2176,1.2177,42900000.0
2008-10-30 20:03:00,1.21745,1.2176,1.2167,1.2168,76400000.0
2008-10-30 20:04:00,1.2168,1.21705,1.2166,1.217,53700000.0
2008-10-30 20:05:00,1.21695,1.21695,1.21685,1.21685,10300000.0
2008-10-30 20:06:00,1.2163,1.21678,1.21605,1.21665,97000000.0
2008-10-30 20:07:00,1.2169,1.21755,1.2169,1.21755,24400000.0
2008-10-30 20:08:00,1.21755,1.21765,1.21725,1.2174,26500000.0
2008-10-30 20:09:00,1.21745,1.21745,1.2172,1.2174,12200000.0
2008-10-30 20:10:00,1.2172,1.21775,1.2172,1.21775,105299999.0
2008-10-30 20:11:00,1.21735,1.2177,1.2173,1.21755,37600000.0
2008-10-30 20:12:00,1.21765,1.2183,1.21745,1.21745,74700000.0
2008-10-30 20:13:00,1.21745,1.21755,1.21675,1.2169,59900000.0
2008-10-30 20:14:00,1.21685,1.21685,1.21665,1.21675,36200000.0
2008-10-30 20:15:00,1.21675,1.21675,1.21665,1.21665,36300000.0
2008-10-30 20:16:00,1.21631,1.21644,1.21612,1.2163,32500000.0
2008-10-30 20:17:00,1.2167,1.2169,1.2165,1.2165,72400000.0
2008-10-30 20:18:00,1.21665,1.2167,1.21645,1.21645,42700000.0
2008-10-30 20:19:00,1.21645,1.2167,1.2163,1.2163,53100000.0
2008-10-30 20:20:00,1.21645,1.21645,1.21635,1.21645,35500000.0
2008-10-30 20:21:00,1.21645,1.21645,1.2164,1.21645,39900000.0
2008-10-30 20:22:00,1.21645,1.21645,1.2157,1.21585,119100000.0
2008-10-30 20:23:00,1.21585,1.21595,1.2154,1.21565,132600000.0
2008-10-30 20:24:00,1.2153,1.21555,1.2137,1.21375,165200000.0
2008-10-30 20:25:00,1.21375,1.21375,1.21175,1.21175,166499999.0
2008-10-30 20:26:00,1.2118,1.2118,1.21,1.21055,132600000.0
2008-10-30 20:27:00,1.21055,1.2108,1.2099,1.21,94800000.0
2008-10-30 20:28:00,1.21,1.21,1.20895,1.20895,81900000.0
2008-10-30 20:29:00,1.20895,1.2108,1.2087,1.2106,86600000.0
2008-10-30 20:30:00,1.21055,1.21145,1.20955,1.2107,186100000.0
2008-10-30 20:31:00,1.21035,1.21145,1.21025,1.21125,153900000.0
2008-10-30 20:32:00,1.21135,1.2116,1.21,1.2106,111900000.0
2008-10-30 20:33:00,1.2105,1.21115,1.2105,1.2106,77000000.0
2008-10-30 20:34:00,1.21065,1.21065,1.20975,1.20985,33700000.0
2008-10-30 20:35:00,1.21,1.21125,1.20995,1.2106,98900000.0
2008-10-30 20:36:00,1.21055,1.21055,1.20985,1.2101,41800000.0
2008-10-30 20:37:00,1.21015,1.2107,1.2099,1.2102,56700000.0
2008-10-30 20:38:00,1.21015,1.2121,1.21015,1.21195,201300000.0
2008-10-30 20:39:00,1.2119,1.21235,1.2112,1.2112,126700000.0
2008-10-30 20:40:00,1.2113,1.2116,1.2113,1.21145,50900000.0
2008-10-30 20:41:00,1.2115,1.2115,1.2115,1.2115,5600000.0
2008-10-30 20:42:00,1.2115,1.2117,1.21105,1.21115,26200000.0
2008-10-30 20:43:00,1.2112,1.2113,1.2111,1.2113,78800000.0
2008-10-30 20:44:00,1.2112,1.2113,1.21115,1.21125,20400000.0
2008-10-30 20:45:00,1.2113,1.2119,1.21125,1.2118,42000000.0
2008-10-30 20:46:00,1.212,1.2121,1.2118,1.212,43200000.0
2008-10-30 20:47:00,1.2121,1.21235,1.21125,1.21175,104000000.0
2008-10-30 20:48:00,1.21185,1.21245,1.21185,1.2124,34900000.0
2008-10-30 20:49:00,1.2124,1.2124,1.21135,1.21215,166200000.0
2008-10-30 20:50:00,1.2121,1.2123,1.2115,1.21205,125600000.0
2008-10-30 20:51:00,1.21205,1.21205,1.2119,1.21195,21900000.0
2008-10-30 20:52:00,1.21205,1.21245,1.212,1.21225,35100000.0
2008-10-30 20:53:00,1.2122,1.2122,1.21215,1.21215,20900000.0
2008-10-30 20:54:00,1.21215,1.21275,1.21175,1.21275,106000000.0
2008-10-30 20:55:00,1.213,1.2132,1.21245,1.21245,39600000.0
2008-10-30 20:56:00,1.21255,1.2139,1.21255,1.2136,120600000.0
2008-10-30 20:57:00,1.21385,1.21405,1.2138,1.21395,50300000.0
2008-10-30 20:58:00,1.21395,1.21395,1.2136,1.21375,41300000.0
2008-10-30 20:59:00,1.2137,1.2137,1.2129,1.2131,28800000.0
2008-10-30 21:00:00,1.21305,1.2133,1.2127,1.2131,61300000.0
2008-10-30 21:01:00,1.2131,1.2131,1.21275,1.21275,80100000.0
2008-10-30 21:02:00,1.2127,1.21285,1.21215,1.2122,53500000.0
2008-10-30 21:03:00,1.2123,1.2123,1.21215,1.21225,17100000.0
2008-10-30 21:04:00,1.21225,1.21235,1.21195,1.21205,77700000.0
2008-10-30 21:05:00,1.21205,1.21205,1.21095,1.211,41400000.0
2008-10-30 21:06:00,1.21095,1.21105,1.2099,1.2104,68600000.0
2008-10-30 21:07:00,1.21055,1.2112,1.21035,1.2106,90500000.0
2008-10-30 21:08:00,1.2106,1.2106,1.21035,1.21035,29100000.0
2008-10-30 21:09:00,1.2103,1.21115,1.21015,1.2111,148300000.0
2008-10-30 21:10:00,1.2111,1.2111,1.21045,1.2108,251500000.0
2008-10-30 21:11:00,1.21085,1.21105,1.21065,1.21065,37500000.0
2008-10-30 21:12:00,1.21065,1.2108,1.2105,1.2107,64500000.0
2008-10-30 21:13:00,1.21075,1.211,1.21045,1.2109,21800000.0
2008-10-30 21:14:00,1.21095,1.211,1.21055,1.211,23000000.0
2008-10-30 21:15:00,1.211,1.212,1.2104,1.2112,151700000.0
2008-10-30 21:16:00,1.2113,1.2116,1.21105,1.21135,64600000.0
2008-10-30 21:17:00,1.21145,1.21165,1.2114,1.2115,33100000.0
2008-10-30 21:18:00,1.2116,1.2121,1.21135,1.2121,55000000.0
2008-10-30 21:19:00,1.2121,1.21255,1.2121,1.21215,34100000.0
2008-10-30 21:20:00,1.21225,1.2123,1.21225,1.2123,17100000.0
2008-10-30 21:21:00,1.2124,1.2134,1.2124,1.2133,75500000.0
2008-10-30 21:22:00,1.2133,1.21345,1.21275,1.21275,81900000.0
2008-10-30 21:23:00,1.2128,1.2134,1.2128,1.2134,19200000.0
2008-10-30 21:24:00,1.2134,1.2137,1.21335,1.21345,25000000.0
2008-10-30 21:25:00,1.2135,1.2135,1.2135,1.2135,2000000.0
2008-10-30 21:26:00,1.2135,1.21375,1.2133,1.21355,17200000.0
2008-10-30 21:27:00,1.21355,1.2144,1.2135,1.2144,47700000.0
2008-10-30 21:28:00,1.21445,1.2151,1.21445,1.2149,33200000.0
2008-10-30 21:29:00,1.215,1.21515,1.21375,1.21405,51800000.0
2008-10-30 21:30:00,1.21405,1.21405,1.21335,1.21345,59300000.0
2008-10-30 21:31:00,1.2134,1.21395,1.2133,1.21395,34600000.0
2008-10-30 21:32:00,1.21415,1.21435,1.214,1.214,11700000.0
2008-10-30 21:33:00,1.21415,1.2151,1.21415,1.21445,49500000.0
2008-10-30 21:34:00,1.21465,1.21575,1.2145,1.21575,52300000.0
2008-10-30 21:35:00,1.2157,1.21605,1.2153,1.21605,38000000.0
2008-10-30 21:36:00,1.21605,1.21605,1.21565,1.216,19100000.0
2008-10-30 21:37:00,1.21605,1.21615,1.216,1.21615,6900000.0
2008-10-30 21:38:00,1.2161,1.2162,1.21605,1.2161,34500001.0
2008-10-30 21:39:00,1.2161,1.2161,1.2161,1.2161,6000000.0
2008-10-30 21:40:00,1.2161,1.2161,1.2155,1.21585,71700000.0
2008-10-30 21:41:00,1.216,1.2161,1.21575,1.21585,53900000.0
2008-10-30 21:42:00,1.21595,1.2179,1.2159,1.21775,89000000.0
2008-10-30 21:43:00,1.2177,1.2177,1.217,1.217,12000000.0
2008-10-30 21:44:00,1.2171,1.2171,1.2171,1.2171,7200000.0
2008-10-30 21:45:00,1.2168,1.21745,1.21655,1.21695,84500000.0
2008-10-30 21:46:00,1.21695,1.2172,1.21695,1.2172,28900000.0
2008-10-30 21:47:00,1.2172,1.2172,1.21595,1.2162,59100000.0
2008-10-30 21:48:00,1.2162,1.21625,1.2155,1.2155,53900000.0
2008-10-30 21:49:00,1.2155,1.21595,1.2154,1.21595,62400000.0
2008-10-30 21:50:00,1.2159,1.2164,1.2159,1.2164,101100000.0
2008-10-30 21:51:00,1.21645,1.2166,1.21605,1.2166,15800000.0
2008-10-30 21:52:00,1.21665,1.21695,1.2164,1.2166,65500000.0
2008-10-30 21:53:00,1.2166,1.2166,1.216,1.21615,34500000.0
2008-10-30 21:54:00,1.21615,1.21685,1.21615,1.21675,36000000.0
2008-10-30 21:55:00,1.21675,1.217,1.2166,1.21695,39500000.0
2008-10-30 21:56:00,1.2169,1.2169,1.21615,1.2166,106000000.0
2008-10-30 21:57:00,1.2166,1.21715,1.2162,1.21655,63300000.0
2008-10-30 21:58:00,1.21655,1.21665,1.2164,1.21655,49200000.0
2008-10-30 21:59:00,1.21655,1.21925,1.21645,1.2181,120000000.0
2008-10-30 22:00:00,1.21785,1.21835,1.2173,1.2181,89700000.0
2008-10-30 22:01:00,1.2181,1.21895,1.21745,1.2186,109700000.0
2008-10-30 22:02:00,1.2186,1.2186,1.21805,1.2184,65300000.0
2008-10-30 22:03:00,1.2184,1.2184,1.2179,1.218,43500000.0
2008-10-30 22:04:00,1.218,1.218,1.2173,1.21735,51500000.0
2008-10-30 22:05:00,1.2173,1.2173,1.216,1.2162,104300000.0
2008-10-30 22:06:00,1.2162,1.2167,1.2162,1.21665,51200000.0
2008-10-30 22:07:00,1.21665,1.21665,1.21625,1.21655,20600000.0
2008-10-30 22:08:00,1.2165,1.2165,1.2165,1.2165,2000000.0
2008-10-30 22:09:00,1.21645,1.21645,1.21605,1.2161,62800000.0
2008-10-30 22:10:00,1.2161,1.21625,1.2161,1.21615,41300000.0
2008-10-30 22:11:00,1.2162,1.2162,1.21615,1.2162,5000000.0
2008-10-30 22:12:00,1.21615,1.21665,1.2161,1.21615,68000000.0
2008-10-30 22:13:00,1.21595,1.216,1.2158,1.2158,28000000.0
2008-10-30 22:14:00,1.21575,1.2159,1.21555,1.2157,33600000.0
2008-10-30 22:15:00,1.21565,1.21575,1.2154,1.2157,122100000.0
2008-10-30 22:16:00,1.21575,1.2158,1.21555,1.21555,15200000.0
2008-10-30 22:17:00,1.2156,1.2156,1.21465,1.2149,50000000.0
2008-10-30 22:18:00,1.2148,1.2148,1.2146,1.21475,15800000.0
2008-10-30 22:19:00,1.21465,1.2149,1.21435,1.21465,50600000.0
2008-10-30 22:20:00,1.2147,1.2147,1.2133,1.2137,80900000.0
2008-10-30 22:21:00,1.21345,1.2138,1.211,1.21165,59800000.0
2008-10-30 22:22:00,1.21185,1.21185,1.21065,1.21065,67600000.0
2008-10-30 22:23:00,1.2107,1.21105,1.21065,1.2107,93300000.0
2008-10-30 22:24:00,1.21045,1.2109,1.20885,1.209,67600000.0
2008-10-30 22:25:00,1.209,1.21015,1.209,1.2092,67300000.0
2008-10-30 22:26:00,1.2092,1.20975,1.20905,1.2096,31300000.0
2008-10-30 22:27:00,1.2096,1.2096,1.2096,1.2096,7200000.0
2008-10-30 22:28:00,1.2096,1.2101,1.2096,1.2101,34800000.0
2008-10-30 22:29:00,1.21015,1.21035,1.20995,1.21,66300000.0
2008-10-30 22:30:00,1.21,1.21,1.2096,1.20975,34900000.0
2008-10-30 22:31:00,1.20975,1.2102,1.20975,1.2102,36600000.0
2008-10-30 22:32:00,1.2102,1.2102,1.2094,1.2095,36300000.0
2008-10-30 22:33:00,1.2095,1.21005,1.20875,1.20985,104300000.0
2008-10-30 22:34:00,1.20985,1.20985,1.2096,1.2096,30300000.0
2008-10-30 22:35:00,1.2096,1.2096,1.2089,1.2089,51200000.0
2008-10-30 22:36:00,1.20905,1.20905,1.2089,1.2089,98600000.0
2008-10-30 22:37:00,1.2089,1.2089,1.2089,1.2089,28800000.0
2008-10-30 22:38:00,1.209,1.2097,1.2085,1.209,75300000.0
2008-10-30 22:39:00,1.20895,1.209,1.2089,1.2089,19400000.0
2008-10-30 22:40:00,1.2089,1.2096,1.2089,1.2096,32300000.0
2008-10-30 22:41:00,1.2096,1.2096,1.20885,1.2093,60400000.0
2008-10-30 22:42:00,1.20935,1.20935,1.2086,1.20865,75000000.0
2008-10-30 22:43:00,1.20865,1.20865,1.20745,1.20785,63200000.0
2008-10-30 22:44:00,1.2079,1.20795,1.2079,1.20795,3000000.0
2008-10-30 22:45:00,1.2076,1.20795,1.20735,1.2077,93700000.0
2008-10-30 22:46:00,1.2078,1.208,1.2075,1.208,21200000.0
2008-10-30 22:47:00,1.208,1.208,1.208,1.208,21600000.0
2008-10-30 22:48:00,1.208,1.208,1.208,1.208,7200000.0
2008-10-30 22:49:00,1.208,1.208,1.2071,1.2071,63300000.0
2008-10-30 22:50:00,1.2071,1.20745,1.2071,1.2072,37800000.0
2008-10-30 22:51:00,1.2072,1.2072,1.2065,1.2065,35300000.0
2008-10-30 22:52:00,1.2065,1.2067,1.2059,1.2059,50100000.0
2008-10-30 22:53:00,1.20605,1.20605,1.20455,1.20455,47700000.0
2008-10-30 22:54:00,1.20495,1.2051,1.20385,1.20405,51300000.0
2008-10-30 22:55:00,1.2044,1.20465,1.2034,1.2034,48380000.0
2008-10-30 22:56:00,1.2036,1.2044,1.2035,1.2036,39900000.0
2008-10-30 22:57:00,1.20365,1.20365,1.20165,1.20215,97300000.0
2008-10-30 22:58:00,1.20235,1.2024,1.20015,1.2005,77200000.0
2008-10-30 22:59:00,1.20055,1.20055,1.19995,1.20005,21500000.0
2008-10-30 23:00:00,1.20005,1.20045,1.19995,1.2004,11200000.0
2008-10-30 23:01:00,1.1998,1.1998,1.1998,1.1998,1200000.0
2008-10-30 23:02:00,1.20005,1.20045,1.2,1.2004,7500000.0
2008-10-30 23:03:00,1.20045,1.20065,1.20035,1.2005,9000000.0
2008-10-30 23:04:00,1.20055,1.20055,1.20035,1.20035,6200000.0
2008-10-30 23:05:00,1.20035,1.20105,1.20035,1.2007,32800000.0
2008-10-30 23:06:00,1.2007,1.2007,1.2007,1.2007,6000000.0
2008-10-30 23:07:00,1.2007,1.2007,1.20065,1.2007,12000000.0
2008-10-30 23:08:00,1.20009,1.20049,1.20009,1.20034,16800000.0
2008-10-30 23:09:00,1.2007,1.2008,1.2007,1.2008,10600000.0
2008-10-30 23:10:00,1.20095,1.2016,1.20095,1.201,13000000.0
2008-10-30 23:11:00,1.201,1.201,1.201,1.201,2000000.0
2008-10-30 23:12:00,1.20115,1.20115,1.20115,1.20115,1000000.0
2008-10-30 23:13:00,1.20095,1.20095,1.20095,1.20095,1000000.0
2008-10-30 23:14:00,1.2011,1.2011,1.2009,1.2009,5000000.0
2008-10-30 23:15:00,1.201,1.20125,1.201,1.20125,3000000.0
2008-10-30 23:16:00,1.2012,1.20125,1.2005,1.2005,33500000.0
2008-10-30 23:17:00,1.2006,1.20085,1.19995,1.20085,99600000.0
2008-10-30 23:18:00,1.2009,1.20105,1.2001,1.2007,19600000.0
2008-10-30 23:19:00,1.2006,1.2007,1.2006,1.2007,16000000.0
2008-10-30 23:20:00,1.2007,1.2007,1.2002,1.2002,11600000.0
2008-10-30 23:21:00,1.20055,1.20055,1.20055,1.20055,1000000.0
2008-10-30 23:22:00,1.2003,1.2006,1.2003,1.2006,12100000.0
2008-10-30 23:23:00,1.2004,1.2004,1.2004,1.2004,2500000.0
2008-10-30 23:24:00,1.20035,1.2006,1.20035,1.2004,15100000.0
2008-10-30 23:25:00,1.20055,1.20055,1.20015,1.2002,27600000.0
2008-10-30 23:26:00,1.20025,1.2011,1.2001,1.2001,8100000.0
2008-10-30 23:27:00,1.20055,1.20055,1.2004,1.2004,16400000.0
2008-10-30 23:28:00,1.2005,1.2005,1.2001,1.2002,46000000.0
2008-10-30 23:29:00,1.2002,1.2002,1.2002,1.2002,3000000.0
2008-10-30 23:30:00,1.2002,1.2007,1.2002,1.2007,17000000.0
2008-10-30 23:31:00,1.2007,1.20105,1.1999,1.20035,79100000.0
2008-10-30 23:32:00,1.2004,1.20045,1.2,1.20025,22700000.0
2008-10-30 23:33:00,1.20035,1.201,1.2003,1.20075,44300000.0
2008-10-30 23:34:00,1.20075,1.20115,1.20075,1.2009,16400000.0
2008-10-30 23:35:00,1.2009,1.20105,1.2009,1.20105,7400000.0
2008-10-30 23:36:00,1.20081,1.20101,1.20054,1.20054,63000000.0
2008-10-30 23:37:00,1.20105,1.20115,1.20105,1.2011,16800000.0
2008-10-30 23:38:00,1.20125,1.20125,1.2011,1.20125,23100000.0
2008-10-30 23:39:00,1.2013,1.2013,1.20095,1.201,11000000.0
2008-10-30 23:40:00,1.20105,1.20105,1.20085,1.2009,12000000.0
2008-10-30 23:41:00,1.2009,1.2009,1.2009,1.2009,3000000.0
2008-10-30 23:42:00,1.2009,1.2009,1.2009,1.2009,3000000.0
2008-10-30 23:43:00,1.2009,1.2009,1.2009,1.2009,10300000.0
2008-10-30 23:44:00,1.20071,1.20077,1.20047,1.20058,46800000.0
2008-10-30 23:45:00,1.2009,1.2009,1.2009,1.2009,4000000.0
2008-10-30 23:46:00,1.2009,1.2009,1.1999,1.20035,13000000.0
2008-10-30 23:47:00,1.2,1.2002,1.19995,1.2001,25000000.0
2008-10-30 23:48:00,1.2004,1.2004,1.2004,1.2004,1000000.0
2008-10-30 23:49:00,1.2004,1.2015,1.2004,1.2015,28800000.0
2008-10-30 23:50:00,1.2016,1.2016,1.20085,1.201,38600000.0
2008-10-30 23:51:00,1.201,1.20115,1.2009,1.2011,23000000.0
2008-10-30 23:52:00,1.2009,1.201,1.20079,1.20098,30400000.0
2008-10-30 23:53:00,1.2012,1.2012,1.2012,1.2012,3000000.0
2008-10-30 23:54:00,1.20088,1.20095,1.20062,1.20062,11000000.0
2008-10-30 23:55:00,1.2013,1.2016,1.20115,1.2012,27400000.0
2008-10-30 23:56:00,1.2012,1.20135,1.2012,1.20135,11200000.0
2008-10-30 23:57:00,1.20054,1.20119,1.20054,1.20072,9400000.0
2008-10-30 23:58:00,1.2012,1.2012,1.20065,1.20065,3400000.0
2008-10-30 23:59:00,1.2008,1.2009,1.2008,1.2009,8000000.0
2008-10-31 00:00:00,1.20095,1.20095,1.2005,1.2005,2000000.0
2008-10-31 00:01:00,1.2006,1.2008,1.2006,1.20075,33600000.0
2008-10-31 00:02:00,1.20075,1.20135,1.20075,1.2013,39600000.0
2008-10-31 00:03:00,1.2013,1.20135,1.20125,1.2013,28800000.0
2008-10-31 00:04:00,1.2013,1.2016,1.20115,1.20145,34000000.0
2008-10-31 00:05:00,1.20145,1.20145,1.201,1.201,22400000.0
2008-10-31 00:06:00,1.201,1.201,1.19995,1.2001,32000000.0
2008-10-31 00:07:00,1.2001,1.2002,1.2001,1.2002,17600000.0
2008-10-31 00:08:00,1.2003,1.2008,1.19995,1.2008,33700000.0
2008-10-31 00:09:00,1.2008,1.2008,1.2008,1.2008,2400000.0
2008-10-31 00:10:00,1.2008,1.2008,1.2007,1.2007,4800000.0
2008-10-31 00:11:00,1.2007,1.2008,1.2007,1.2008,7200000.0
2008-10-31 00:12:00,1.20075,1.2009,1.20075,1.2009,8200000.0
2008-10-31 00:13:00,1.20085,1.20095,1.20085,1.20095,8200000.0
2008-10-31 00:14:00,1.20095,1.20095,1.2009,1.2009,2000000.0
2008-10-31 00:15:00,1.2009,1.2009,1.20025,1.20025,17000000.0
2008-10-31 00:16:00,1.20035,1.20065,1.2,1.20065,9400000.0
2008-10-31 00:17:00,1.2007,1.2012,1.2003,1.2012,26100000.0
2008-10-31 00:18:00,1.20145,1.20155,1.2014,1.2014,19100000.0
2008-10-31 00:19:00,1.2014,1.20145,1.2012,1.2012,7300000.0
2008-10-31 00:20:00,1.20085,1.20135,1.20085,1.20105,41000000.0
2008-10-31 00:21:00,1.2011,1.2011,1.2008,1.2011,18300000.0
2008-10-31 00:22:00,1.20115,1.20115,1.20095,1.2011,7200000.0
2008-10-31 00:23:00,1.20105,1.20105,1.20035,1.20045,23900000.0
2008-10-31 00:24:00,1.2008,1.2009,1.2007,1.2009,11000000.0
2008-10-31 00:25:00,1.20065,1.2007,1.20045,1.2007,29600000.0
2008-10-31 00:26:00,1.2004,1.20082,1.20013,1.20037,16200000.0
2008-10-31 00:27:00,1.2008,1.2014,1.20065,1.20125,21800000.0
2008-10-31 00:28:00,1.20102,1.20117,1.20089,1.20117,124800000.0
2008-10-31 00:29:00,1.2014,1.2015,1.2014,1.2015,12400000.0
2008-10-31 00:30:00,1.20125,1.20138,1.20102,1.20138,56200000.0
2008-10-31 00:31:00,1.20136,1.20137,1.20109,1.20137,33000000.0
2008-10-31 00:32:00,1.20155,1.2016,1.20135,1.2014,44600000.0
2008-10-31 00:33:00,1.2014,1.2015,1.2014,1.20145,7500000.0
2008-10-31 00:34:00,1.2015,1.2015,1.2015,1.2015,2600000.0
2008-10-31 00:35:00,1.2015,1.2015,1.2015,1.2015,1000000.0
2008-10-31 00:36:00,1.2014,1.2015,1.2014,1.2015,2600000.0
2008-10-31 00:37:00,1.2016,1.2016,1.20135,1.20145,15600000.0
2008-10-31 00:38:00,1.2014,1.2015,1.2014,1.2015,5600000.0
2008-10-31 00:39:00,1.2014,1.20155,1.2013,1.2013,18400000.0
2008-10-31 00:40:00,1.2015,1.2015,1.2015,1.2015,3600000.0
2008-10-31 00:41:00,1.2015,1.2015,1.2014,1.2015,9500000.0
2008-10-31 00:42:00,1.2016,1.2016,1.2016,1.2016,6000000.0
2008-10-31 00:43:00,1.2016,1.2016,1.2016,1.2016,7000000.0
2008-10-31 00:44:00,1.2016,1.2016,1.2016,1.2016,7000000.0
2008-10-31 00:45:00,1.2016,1.2016,1.20085,1.201,5600000.0
2008-10-31 00:46:00,1.20125,1.20135,1.2011,1.20125,20000000.0
2008-10-31 00:47:00,1.2014,1.2014,1.20085,1.201,29200000.0
2008-10-31 00:48:00,1.20095,1.20095,1.20095,1.20095,2000000.0
2008-10-31 00:49:00,1.20105,1.2011,1.20085,1.20085,3000000.0
2008-10-31 00:50:00,1.2009,1.20105,1.2008,1.2008,4600000.0
2008-10-31 00:51:00,1.201,1.2011,1.201,1.2011,2000000.0
2008-10-31 00:52:00,1.20125,1.20125,1.20105,1.20125,5000000.0
2008-10-31 00:53:00,1.2013,1.2013,1.2007,1.2008,23400000.0
2008-10-31 00:54:00,1.2008,1.20085,1.2008,1.2008,10000000.0
2008-10-31 00:55:00,1.20085,1.201,1.2004,1.20045,14000000.0
2008-10-31 00:56:00,1.2005,1.2005,1.2005,1.2005,6200000.0
2008-10-31 00:57:00,1.20025,1.2005,1.20005,1.20005,18800000.0
2008-10-31 00:58:00,1.20085,1.201,1.2004,1.2007,9400000.0
2008-10-31 00:59:00,1.20055,1.20065,1.2005,1.2005,13800000.0
2008-10-31 01:00:00,1.2005,1.2005,1.19975,1.19975,16000000.0
2008-10-31 01:01:00,1.1999,1.2,1.1999,1.19995,7200000.0
2008-10-31 01:02:00,1.19957,1.19997,1.19957,1.19983,15900000.0
2008-10-31 01:03:00,1.19995,1.2,1.19995,1.2,4600000.0
2008-10-31 01:04:00,1.19988,1.20008,1.1996,1.20008,121400000.0
2008-10-31 01:05:00,1.20001,1.20003,1.19959,1.19994,51400000.0
2008-10-31 01:06:00,1.2,1.20005,1.1999,1.1999,9200000.0
2008-10-31 01:07:00,1.1999,1.20135,1.1999,1.20115,32200000.0
2008-10-31 01:08:00,1.20015,1.20105,1.19995,1.19995,25500000.0
2008-10-31 01:09:00,1.19995,1.20005,1.19995,1.20005,8800000.0
2008-10-31 01:10:00,1.2,1.20015,1.19995,1.2,18700000.0
2008-10-31 01:11:00,1.2,1.2002,1.2,1.2002,11400000.0
2008-10-31 01:12:00,1.2002,1.201,1.20015,1.2005,10400000.0
2008-10-31 01:13:00,1.2005,1.2005,1.20015,1.2004,15400000.0
2008-10-31 01:14:00,1.2004,1.2005,1.2004,1.2005,10600000.0
2008-10-31 01:15:00,1.2005,1.2005,1.2005,1.2005,5000000.0
2008-10-31 01:16:00,1.20004,1.20036,1.20004,1.20014,31000000.0
2008-10-31 01:17:00,1.2005,1.202,1.2005,1.2012,75800000.0
2008-10-31 01:18:00,1.2011,1.20165,1.20095,1.20165,52700000.0
2008-10-31 01:19:00,1.20165,1.2029,1.20165,1.2027,55400000.0
2008-10-31 01:20:00,1.2027,1.2027,1.20205,1.2022,72200000.0
2008-10-31 01:21:00,1.20225,1.20235,1.20215,1.20225,10100000.0
2008-10-31 01:22:00,1.2023,1.20305,1.2023,1.20305,8000000.0
2008-10-31 01:23:00,1.2031,1.20435,1.20305,1.2032,50100000.0
2008-10-31 01:24:00,1.20395,1.20585,1.20395,1.2044,37400000.0
2008-10-31 01:25:00,1.2044,1.2058,1.2044,1.20505,51500000.0
2008-10-31 01:26:00,1.20485,1.20515,1.20485,1.2051,10300000.0
2008-10-31 01:27:00,1.2051,1.20675,1.2051,1.20665,57100000.0
2008-10-31 01:28:00,1.2067,1.2076,1.20565,1.2076,58400000.0
2008-10-31 01:29:00,1.20765,1.20765,1.2063,1.2067,42700000.0
2008-10-31 01:30:00,1.20715,1.2073,1.2065,1.2067,11300000.0
2008-10-31 01:31:00,1.2067,1.2067,1.2064,1.20655,14200000.0
2008-10-31 01:32:00,1.2066,1.2066,1.2065,1.20655,4200000.0
2008-10-31 01:33:00,1.20655,1.20655,1.20575,1.206,129500001.0
2008-10-31 01:34:00,1.2059,1.2059,1.2057,1.2059,41400000.0
2008-10-31 01:35:00,1.2059,1.20595,1.2058,1.2059,9100000.0
2008-10-31 01:36:00,1.2059,1.2061,1.2058,1.2058,15800000.0
2008-10-31 01:37:00,1.20565,1.20615,1.20565,1.20615,19400000.0
2008-10-31 01:38:00,1.2059,1.20605,1.20575,1.20595,19100000.0
2008-10-31 01:39:00,1.20585,1.20615,1.20575,1.20585,24300000.0
2008-10-31 01:40:00,1.20585,1.20655,1.20585,1.20655,10000000.0
2008-10-31 01:41:00,1.20635,1.20655,1.20595,1.20595,43800000.0
2008-10-31 01:42:00,1.2058,1.2058,1.2056,1.20575,11000000.0
2008-10-31 01:43:00,1.20595,1.20645,1.20595,1.20615,9000000.0
2008-10-31 01:44:00,1.20605,1.20605,1.2056,1.20565,9500000.0
2008-10-31 01:45:00,1.20565,1.20565,1.2054,1.20545,10000000.0
2008-10-31 01:46:00,1.20545,1.20545,1.20525,1.2053,11000000.0
2008-10-31 01:47:00,1.2053,1.20535,1.2052,1.20535,14000000.0
2008-10-31 01:48:00,1.20535,1.20535,1.2053,1.20535,12000000.0
2008-10-31 01:49:00,1.20535,1.2056,1.20455,1.2049,43300000.0
2008-10-31 01:50:00,1.205,1.205,1.2046,1.2049,4000000.0
2008-10-31 01:51:00,1.205,1.205,1.2038,1.2039,14000000.0
2008-10-31 01:52:00,1.20405,1.20405,1.2038,1.20395,4000000.0
2008-10-31 01:53:00,1.20355,1.20475,1.20355,1.20405,30700000.0
2008-10-31 01:54:00,1.20405,1.205,1.20405,1.20435,23400000.0
2008-10-31 01:55:00,1.204,1.20425,1.204,1.2041,54200000.0
2008-10-31 01:56:00,1.2042,1.2043,1.2041,1.2043,22400000.0
2008-10-31 01:57:00,1.2043,1.2049,1.20425,1.2049,83700000.0
2008-10-31 01:58:00,1.2049,1.20515,1.2048,1.20515,13900000.0
2008-10-31 01:59:00,1.2049,1.2049,1.2046,1.20465,41500000.0
2008-10-31 02:00:00,1.20425,1.2046,1.20285,1.2032,87000000.0
2008-10-31 02:01:00,1.20335,1.20335,1.2029,1.2032,49300000.0
2008-10-31 02:02:00,1.20325,1.2034,1.20295,1.2034,87999999.0
2008-10-31 02:03:00,1.2032,1.2032,1.2032,1.2032,6100000.0
2008-10-31 02:04:00,1.2039,1.20485,1.2039,1.20425,37600000.0
2008-10-31 02:05:00,1.2044,1.2052,1.2044,1.2051,102700000.0
2008-10-31 02:06:00,1.2051,1.2062,1.205,1.2062,76900000.0
2008-10-31 02:07:00,1.20645,1.20655,1.2062,1.20655,33000000.0
2008-10-31 02:08:00,1.2067,1.207,1.20665,1.20665,47700000.0
2008-10-31 02:09:00,1.2068,1.20725,1.2068,1.20725,33000000.0
2008-10-31 02:10:00,1.2073,1.20805,1.2073,1.2079,45200000.0
2008-10-31 02:11:00,1.2079,1.2081,1.20785,1.2079,47100000.0
2008-10-31 02:12:00,1.2075,1.2078,1.20725,1.2074,75800000.0
2008-10-31 02:13:00,1.20755,1.2079,1.20755,1.2079,23000000.0
2008-10-31 02:14:00,1.20795,1.2084,1.2076,1.2084,77700000.0
2008-10-31 02:15:00,1.2084,1.20845,1.208,1.20845,40300000.0
2008-10-31 02:16:00,1.20845,1.20855,1.2084,1.20855,7200000.0
2008-10-31 02:17:00,1.2085,1.2085,1.2084,1.2085,9400000.0
2008-10-31 02:18:00,1.2094,1.2096,1.2086,1.2088,54460000.0
2008-10-31 02:19:00,1.2089,1.2089,1.20855,1.2087,7200000.0
2008-10-31 02:20:00,1.20885,1.2092,1.20845,1.2087,142600000.0
2008-10-31 02:21:00,1.20895,1.2093,1.20855,1.20915,244900000.0
2008-10-31 02:22:00,1.209,1.2105,1.209,1.2104,249800000.0
2008-10-31 02:23:00,1.21035,1.2106,1.20945,1.2106,79400000.0
2008-10-31 02:24:00,1.2109,1.2125,1.21035,1.2112,185100000.0
2008-10-31 02:25:00,1.2124,1.21315,1.2124,1.21315,27200000.0
2008-10-31 02:26:00,1.2131,1.2138,1.21305,1.21325,45800000.0
2008-10-31 02:27:00,1.21355,1.2139,1.2132,1.2139,49600000.0
2008-10-31 02:28:00,1.21365,1.2155,1.21365,1.21525,127700000.0
2008-10-31 02:29:00,1.21535,1.21545,1.2144,1.2153,251900000.0
2008-10-31 02:30:00,1.21525,1.21525,1.2151,1.21515,24700000.0
2008-10-31 02:31:00,1.21505,1.21515,1.21485,1.21485,165900000.0
2008-10-31 02:32:00,1.2151,1.2151,1.21485,1.2151,43100000.0
2008-10-31 02:33:00,1.2153,1.2155,1.2153,1.2155,6000000.0
2008-10-31 02:34:00,1.2155,1.21645,1.2154,1.21645,100600000.0
2008-10-31 02:35:00,1.2165,1.2166,1.21615,1.2166,55900000.0
2008-10-31 02:36:00,1.2166,1.2167,1.2158,1.2167,123700000.0
2008-10-31 02:37:00,1.2166,1.2173,1.21635,1.217,84200000.0
2008-10-31 02:38:00,1.217,1.2176,1.21655,1.21755,80200000.0
2008-10-31 02:39:00,1.21735,1.2177,1.21735,1.2177,61500000.0
2008-10-31 02:40:00,1.2177,1.21775,1.2173,1.2174,36600000.0
2008-10-31 02:41:00,1.2176,1.2191,1.21735,1.2187,108700000.0
2008-10-31 02:42:00,1.21895,1.21985,1.21845,1.21845,72500000.0
2008-10-31 02:43:00,1.21855,1.21855,1.2179,1.218,132100000.0
2008-10-31 02:44:00,1.218,1.2183,1.2179,1.2182,39000000.0
2008-10-31 02:45:00,1.2183,1.2191,1.21775,1.2181,121200000.0
2008-10-31 02:46:00,1.21835,1.2184,1.218,1.2181,33400000.0
2008-10-31 02:47:00,1.2181,1.2182,1.218,1.21815,30000000.0
2008-10-31 02:48:00,1.2176,1.218,1.217,1.2177,102700000.0
2008-10-31 02:49:00,1.2172,1.21735,1.21685,1.2169,37000000.0
2008-10-31 02:50:00,1.21695,1.2174,1.21685,1.2174,15100000.0
2008-10-31 02:51:00,1.2173,1.2174,1.2169,1.2171,35800000.0
2008-10-31 02:52:00,1.21695,1.2171,1.21655,1.21685,70600000.0
2008-10-31 02:53:00,1.2166,1.2169,1.2166,1.2169,16300000.0
2008-10-31 02:54:00,1.21665,1.219,1.21665,1.218,144600000.0
2008-10-31 02:55:00,1.21855,1.21945,1.2181,1.2193,218700000.0
2008-10-31 02:56:00,1.21935,1.2198,1.21825,1.2189,71800000.0
2008-10-31 02:57:00,1.2189,1.219,1.2183,1.219,50200000.0
2008-10-31 02:58:00,1.2188,1.2188,1.2188,1.2188,6100000.0
2008-10-31 02:59:00,1.2189,1.2189,1.2189,1.2189,6100000.0
2008-10-31 03:00:00,1.21885,1.219,1.21885,1.219,20800000.0
2008-10-31 03:01:00,1.21905,1.21905,1.21885,1.21885,31500000.0
2008-10-31 03:02:00,1.2188,1.2194,1.21865,1.21875,36700000.0
2008-10-31 03:03:00,1.21865,1.21885,1.21865,1.21885,16800000.0
2008-10-31 03:04:00,1.21849,1.21887,1.21849,1.21854,8000000.0
2008-10-31 03:05:00,1.21865,1.21865,1.21865,1.21865,14700000.0
2008-10-31 03:06:00,1.2186,1.2187,1.21845,1.2186,40900000.0
2008-10-31 03:07:00,1.2185,1.2185,1.21805,1.2182,52800000.0
2008-10-31 03:08:00,1.21825,1.21825,1.2182,1.21825,13200000.0
2008-10-31 03:09:00,1.2182,1.2183,1.2182,1.21825,12800000.0
2008-10-31 03:10:00,1.2182,1.2182,1.2182,1.2182,4000000.0
2008-10-31 03:11:00,1.21795,1.21795,1.21735,1.21785,25800000.0
2008-10-31 03:12:00,1.21765,1.21765,1.21675,1.21685,119900000.0
2008-10-31 03:13:00,1.21695,1.21695,1.2159,1.2159,24300000.0
2008-10-31 03:14:00,1.2159,1.2161,1.21475,1.21475,178600000.0
2008-10-31 03:15:00,1.2148,1.21495,1.21405,1.21405,36600000.0
2008-10-31 03:16:00,1.21405,1.21425,1.2128,1.2128,118000000.0
2008-10-31 03:17:00,1.2129,1.213,1.2129,1.2129,26400000.0
2008-10-31 03:18:00,1.2129,1.21295,1.2129,1.21295,9700000.0
2008-10-31 03:19:00,1.21295,1.21295,1.21295,1.21295,8600000.0
2008-10-31 03:20:00,1.21295,1.21295,1.21275,1.2129,18500000.0
2008-10-31 03:21:00,1.213,1.213,1.213,1.213,6200000.0
2008-10-31 03:22:00,1.2138,1.214,1.2138,1.214,8400000.0
2008-10-31 03:23:00,1.214,1.214,1.214,1.214,40800000.0
2008-10-31 03:24:00,1.214,1.2147,1.214,1.21445,155400000.0
2008-10-31 03:25:00,1.2145,1.2145,1.21385,1.21385,31800000.0
2008-10-31 03:26:00,1.214,1.21415,1.214,1.21415,57900000.0
2008-10-31 03:27:00,1.21465,1.21465,1.2141,1.2141,14800000.0
2008-10-31 03:28:00,1.2143,1.21445,1.2143,1.21445,11700000.0
2008-10-31 03:29:00,1.2144,1.2145,1.2144,1.2145,15500000.0
2008-10-31 03:30:00,1.21455,1.2148,1.21435,1.2147,144600000.0
2008-10-31 03:31:00,1.21475,1.21525,1.21475,1.2148,172000000.0
2008-10-31 03:32:00,1.21485,1.21495,1.2148,1.21485,174400000.0
2008-10-31 03:33:00,1.21495,1.21495,1.2148,1.2148,114800000.0
2008-10-31 03:34:00,1.2144,1.21515,1.21435,1.21495,129500000.0
2008-10-31 03:35:00,1.21512,1.21539,1.21468,1.215,38600000.0
2008-10-31 03:36:00,1.21499,1.21526,1.21452,1.21526,24100000.0
2008-10-31 03:37:00,1.21425,1.2152,1.214,1.2152,129900000.0
2008-10-31 03:38:00,1.2151,1.2151,1.214,1.214,75200000.0
2008-10-31 03:39:00,1.2143,1.2145,1.2143,1.21435,15300000.0
2008-10-31 03:40:00,1.21425,1.21465,1.21395,1.21465,71300000.0
2008-10-31 03:41:00,1.2148,1.21485,1.2144,1.2144,79300000.0
2008-10-31 03:42:00,1.21455,1.21475,1.21385,1.21385,21800000.0
2008-10-31 03:43:00,1.21353,1.2142,1.21331,1.21355,15200000.0
2008-10-31 03:44:00,1.2136,1.21415,1.2136,1.21408,11800000.0
2008-10-31 03:45:00,1.21445,1.21445,1.21324,1.2139,17000000.0
2008-10-31 03:46:00,1.214,1.21475,1.21385,1.214,71900000.0
2008-10-31 03:47:00,1.214,1.2141,1.214,1.2141,22300000.0
2008-10-31 03:48:00,1.2142,1.2148,1.2142,1.2148,32100000.0
2008-10-31 03:49:00,1.21495,1.21495,1.2148,1.2148,11000000.0
2008-10-31 03:50:00,1.2148,1.2153,1.2148,1.2153,6000000.0
2008-10-31 03:51:00,1.21525,1.21525,1.21465,1.21475,7000000.0
2008-10-31 03:52:00,1.2148,1.2148,1.2141,1.2141,6000000.0
2008-10-31 03:53:00,1.2139,1.2139,1.2139,1.2139,6100000.0
2008-10-31 03:54:00,1.21437,1.21497,1.2143,1.2143,34000000.0
2008-10-31 03:55:00,1.2143,1.2148,1.21415,1.21445,24200000.0
2008-10-31 03:56:00,1.21455,1.21455,1.21405,1.21425,6600000.0
2008-10-31 03:57:00,1.2139,1.2139,1.2139,1.2139,3100000.0
2008-10-31 03:58:00,1.2141,1.2142,1.2137,1.2137,12000000.0
2008-10-31 03:59:00,1.21345,1.21355,1.21345,1.21355,8600000.0
2008-10-31 04:00:00,1.213,1.213,1.21275,1.21275,2000000.0
2008-10-31 04:01:00,1.21355,1.21355,1.21355,1.21355,2500000.0
2008-10-31 04:02:00,1.2138,1.2138,1.2138,1.2138,1000000.0
2008-10-31 04:03:00,1.21355,1.21375,1.21355,1.21375,7100000.0
2008-10-31 04:04:00,1.2135,1.2135,1.2135,1.2135,2500000.0
2008-10-31 04:05:00,1.21365,1.21365,1.21365,1.21365,1000000.0
2008-10-31 04:06:00,1.21375,1.21385,1.21375,1.21385,2000000.0
2008-10-31 04:07:00,1.21345,1.21355,1.21345,1.21355,8600000.0
2008-10-31 04:08:00,1.21355,1.21355,1.21355,1.21355,6100000.0
2008-10-31 04:09:00,1.21355,1.21355,1.21355,1.21355,1000000.0
2008-10-31 04:10:00,1.21355,1.21355,1.21355,1.21355,8600000.0
2008-10-31 04:11:00,1.21299,1.21299,1.21286,1.21286,10200000.0
2008-10-31 04:12:00,1.2133,1.21355,1.2133,1.21355,2000000.0
2008-10-31 04:13:00,1.2133,1.2133,1.2133,1.2133,6100000.0
2008-10-31 04:14:00,1.2134,1.2134,1.2134,1.2134,2500000.0
2008-10-31 04:15:00,1.2134,1.2134,1.2134,1.2134,6100000.0
2008-10-31 04:16:00,1.21337,1.21365,1.21337,1.21357,13900000.0
2008-10-31 04:17:00,1.21341,1.21351,1.21341,1.21351,4400000.0
2008-10-31 04:18:00,1.2134,1.2134,1.2134,1.2134,2500000.0
2008-10-31 04:19:00,1.2134,1.2134,1.2134,1.2134,6100000.0
2008-10-31 04:20:00,1.2139,1.21395,1.2136,1.2136,4000000.0
2008-10-31 04:21:00,1.2137,1.2137,1.2137,1.2137,1000000.0
2008-10-31 04:22:00,1.2133,1.2133,1.2133,1.2133,6100000.0
2008-10-31 04:23:00,1.21365,1.21525,1.21365,1.21525,24700000.0
2008-10-31 04:24:00,1.2149,1.215,1.2149,1.215,8600000.0
2008-10-31 04:25:00,1.21461,1.21475,1.21461,1.21473,5000000.0
2008-10-31 04:26:00,1.215,1.215,1.215,1.215,6100000.0
2008-10-31 04:27:00,1.21525,1.2153,1.21525,1.2153,2000000.0
2008-10-31 04:28:00,1.2149,1.2149,1.2149,1.2149,3100000.0
2008-10-31 04:29:00,1.215,1.215,1.215,1.215,9300000.0
2008-10-31 04:30:00,1.215,1.2153,1.215,1.2152,10200000.0
2008-10-31 04:31:00,1.21495,1.21495,1.21495,1.21495,3100000.0
2008-10-31 04:32:00,1.215,1.215,1.215,1.215,6200000.0
2008-10-31 04:33:00,1.215,1.215,1.215,1.215,6200000.0
2008-10-31 04:34:00,1.2151,1.2151,1.2151,1.2151,1000000.0
2008-10-31 04:35:00,1.2151,1.2151,1.2151,1.2151,2900000.0
2008-10-31 04:36:00,1.2151,1.2152,1.2151,1.2152,6900000.0
2008-10-31 04:37:00,1.21525,1.21535,1.215,1.215,5900000.0
2008-10-31 04:38:00,1.2151,1.21515,1.2151,1.21515,11400000.0
2008-10-31 04:39:00,1.21515,1.21515,1.21515,1.21515,2000000.0
2008-10-31 04:40:00,1.21515,1.21515,1.21515,1.21515,4300000.0
2008-10-31 04:41:00,1.21515,1.21515,1.21515,1.21515,8600000.0
2008-10-31 04:42:00,1.21515,1.21515,1.21515,1.21515,8600000.0
2008-10-31 04:43:00,1.21515,1.21515,1.21505,1.21505,42500000.0
2008-10-31 04:44:00,1.21485,1.2149,1.2148,1.2149,32300000.0
2008-10-31 04:45:00,1.2149,1.2149,1.2149,1.2149,4800000.0
2008-10-31 04:46:00,1.2149,1.2149,1.21395,1.21395,32800000.0
2008-10-31 04:47:00,1.21395,1.21395,1.21375,1.21375,3000000.0
2008-10-31 04:48:00,1.2134,1.2135,1.2134,1.2134,21200000.0
2008-10-31 04:49:00,1.2127,1.2127,1.2123,1.2123,12100000.0
2008-10-31 04:50:00,1.21235,1.21235,1.21235,1.21235,1000000.0
2008-10-31 04:51:00,1.21165,1.2118,1.2102,1.2113,105100000.0
2008-10-31 04:52:00,1.21135,1.2116,1.20985,1.2106,25800000.0
2008-10-31 04:53:00,1.21115,1.2113,1.2105,1.2109,18100000.0
2008-10-31 04:54:00,1.211,1.21185,1.211,1.211,22000000.0
2008-10-31 04:55:00,1.2111,1.2111,1.2111,1.2111,1000000.0
2008-10-31 04:56:00,1.2107,1.2115,1.2107,1.2115,6100000.0
2008-10-31 04:57:00,1.2117,1.21195,1.2117,1.21195,4100000.0
2008-10-31 04:58:00,1.2117,1.2117,1.2117,1.2117,3100000.0
2008-10-31 04:59:00,1.21155,1.2116,1.21145,1.2116,10000000.0
2008-10-31 05:00:00,1.2115,1.21175,1.2115,1.21175,17100000.0
2008-10-31 05:01:00,1.21185,1.212,1.21145,1.21145,72900000.0
2008-10-31 05:02:00,1.21165,1.21165,1.21165,1.21165,1000000.0
2008-10-31 05:03:00,1.21115,1.21115,1.21115,1.21115,3100000.0
2008-10-31 05:04:00,1.2113,1.21185,1.2112,1.21185,47700000.0
2008-10-31 05:05:00,1.21165,1.21165,1.21165,1.21165,3100000.0
2008-10-31 05:06:00,1.21175,1.21175,1.21175,1.21175,1000000.0
2008-10-31 05:07:00,1.2113,1.2114,1.2113,1.2114,9300000.0
2008-10-31 05:08:00,1.2114,1.2114,1.2114,1.2114,3100000.0
2008-10-31 05:09:00,1.2113,1.21165,1.2112,1.21165,12100000.0
2008-10-31 05:10:00,1.21115,1.212,1.2108,1.2115,43200000.0
2008-10-31 05:11:00,1.2111,1.2111,1.2111,1.2111,1000000.0
2008-10-31 05:12:00,1.2114,1.2116,1.2114,1.2116,8000000.0
2008-10-31 05:13:00,1.2115,1.2119,1.21145,1.2119,10000000.0
2008-10-31 05:14:00,1.21215,1.21215,1.21215,1.21215,1000000.0
2008-10-31 05:15:00,1.2117,1.2126,1.2117,1.2126,8100000.0
2008-10-31 05:16:00,1.2123,1.2123,1.2123,1.2123,3100000.0
2008-10-31 05:17:00,1.21251,1.21256,1.21213,1.21226,42000000.0
2008-10-31 05:18:00,1.21253,1.21253,1.21233,1.21233,7000000.0
2008-10-31 05:19:00,1.2124,1.2124,1.2124,1.2124,3100000.0
2008-10-31 05:20:00,1.21235,1.21235,1.21215,1.2122,13200000.0
2008-10-31 05:21:00,1.2122,1.2122,1.2122,1.2122,2500000.0
2008-10-31 05:22:00,1.2122,1.2122,1.2122,1.2122,6100000.0
2008-10-31 05:23:00,1.21224,1.21248,1.21224,1.21248,16200000.0
2008-10-31 05:24:00,1.2122,1.2122,1.2122,1.2122,6100000.0
2008-10-31 05:25:00,1.21275,1.21275,1.21275,1.21275,3100000.0
2008-10-31 05:26:00,1.2128,1.2128,1.2128,1.2128,5500000.0
2008-10-31 05:27:00,1.2133,1.2133,1.21275,1.21275,11800000.0
2008-10-31 05:28:00,1.2128,1.2128,1.2128,1.2128,5500000.0
2008-10-31 05:29:00,1.21278,1.21282,1.21246,1.21265,161900000.0
2008-10-31 05:30:00,1.21217,1.21315,1.21217,1.21263,17200000.0
2008-10-31 05:31:00,1.2128,1.2128,1.2128,1.2128,11000000.0
2008-10-31 05:32:00,1.2128,1.21295,1.2128,1.21295,9400000.0
2008-10-31 05:33:00,1.21295,1.21295,1.21295,1.21295,1200000.0
2008-10-31 05:34:00,1.21274,1.21337,1.21253,1.21273,256600000.0
2008-10-31 05:35:00,1.2129,1.2129,1.2129,1.2129,3600000.0
2008-10-31 05:36:00,1.2128,1.2129,1.2128,1.2129,8200000.0
2008-10-31 05:37:00,1.21224,1.21302,1.21223,1.21274,176800000.0
2008-10-31 05:38:00,1.2129,1.2132,1.2129,1.21295,7800000.0
2008-10-31 05:39:00,1.2129,1.213,1.21265,1.213,10100000.0
2008-10-31 05:40:00,1.2133,1.2133,1.21115,1.21115,52900000.0
2008-10-31 05:41:00,1.2117,1.21175,1.21115,1.21115,15500000.0
2008-10-31 05:42:00,1.2109,1.21155,1.21075,1.21155,29400000.0
2008-10-31 05:43:00,1.21136,1.21174,1.2112,1.21158,111600000.0
2008-10-31 05:44:00,1.21175,1.21175,1.2117,1.2117,18500000.0
2008-10-31 05:45:00,1.21119,1.21142,1.21105,1.21134,188200000.0
2008-10-31 05:46:00,1.211,1.21115,1.21075,1.21115,20100000.0
2008-10-31 05:47:00,1.21095,1.2118,1.21095,1.21115,12700000.0
2008-10-31 05:48:00,1.2113,1.2119,1.2112,1.2119,21300000.0
2008-10-31 05:49:00,1.2119,1.2119,1.2117,1.2117,15500000.0
2008-10-31 05:50:00,1.21175,1.21175,1.21175,1.21175,1000000.0
2008-10-31 05:51:00,1.21175,1.21175,1.2107,1.21135,10200000.0
2008-10-31 05:52:00,1.2109,1.2111,1.2109,1.2111,10300000.0
2008-10-31 05:53:00,1.2108,1.2109,1.2108,1.2109,9300000.0
2008-10-31 05:54:00,1.21115,1.21115,1.21115,1.21115,6200000.0
2008-10-31 05:55:00,1.21125,1.2114,1.21125,1.2113,15500000.0
2008-10-31 05:56:00,1.2113,1.2113,1.2113,1.2113,6200000.0
2008-10-31 05:57:00,1.21076,1.21132,1.21072,1.21132,73900000.0
2008-10-31 05:58:00,1.2114,1.2115,1.21105,1.2114,41900000.0
2008-10-31 05:59:00,1.2114,1.2114,1.2114,1.2114,3100000.0
2008-10-31 06:00:00,1.2114,1.2114,1.2114,1.2114,3100000.0
2008-10-31 06:01:00,1.2114,1.2114,1.2107,1.2107,156300000.0
2008-10-31 06:02:00,1.21095,1.21115,1.2107,1.21075,215800000.0
2008-10-31 06:03:00,1.2111,1.2111,1.2107,1.2107,146800000.0
2008-10-31 06:04:00,1.21105,1.2111,1.2107,1.2108,172900000.0
2008-10-31 06:05:00,1.2111,1.2111,1.21075,1.21075,79000000.0
2008-10-31 06:06:00,1.21095,1.2112,1.2109,1.2109,18000000.0
2008-10-31 06:07:00,1.21075,1.21075,1.21075,1.21075,18200000.0
2008-10-31 06:08:00,1.21032,1.21114,1.21032,1.21099,70200000.0
2008-10-31 06:09:00,1.21095,1.21125,1.21095,1.21125,4100000.0
2008-10-31 06:10:00,1.21065,1.21065,1.21065,1.21065,3100000.0
2008-10-31 06:11:00,1.21108,1.21135,1.21094,1.21097,60200000.0
2008-10-31 06:12:00,1.2108,1.211,1.2108,1.211,7100000.0
2008-10-31 06:13:00,1.2107,1.2108,1.2101,1.21075,10300000.0
2008-10-31 06:14:00,1.21083,1.21128,1.21062,1.21128,119600000.0
2008-10-31 06:15:00,1.21092,1.2112,1.21062,1.21083,111600000.0
2008-10-31 06:16:00,1.2109,1.21121,1.21082,1.21121,86300000.0
2008-10-31 06:17:00,1.2109,1.2109,1.2107,1.2107,6200000.0
2008-10-31 06:18:00,1.21085,1.2109,1.2107,1.2109,31000000.0
2008-10-31 06:19:00,1.2109,1.2109,1.2109,1.2109,6200000.0
2008-10-31 06:20:00,1.21054,1.21127,1.21054,1.21127,90400000.0
2008-10-31 06:21:00,1.2109,1.2109,1.2109,1.2109,3100000.0
2008-10-31 06:22:00,1.2109,1.2109,1.2109,1.2109,9300000.0
2008-10-31 06:23:00,1.2109,1.2109,1.2103,1.21055,63800000.0
2008-10-31 06:24:00,1.21055,1.2106,1.21045,1.2105,14600000.0
2008-10-31 06:25:00,1.21075,1.21145,1.21055,1.2112,38500000.0
2008-10-31 06:26:00,1.2113,1.2129,1.2105,1.21165,99700000.0
2008-10-31 06:27:00,1.21245,1.2129,1.21105,1.2111,32500000.0
2008-10-31 06:28:00,1.21085,1.21085,1.21085,1.21085,3100000.0
2008-10-31 06:29:00,1.21149,1.21169,1.21117,1.21119,135600000.0
2008-10-31 06:30:00,1.2109,1.2109,1.21045,1.21045,5100000.0
2008-10-31 06:31:00,1.21065,1.21065,1.21065,1.21065,1000000.0
2008-10-31 06:32:00,1.21,1.21065,1.20955,1.21065,58200000.0
2008-10-31 06:33:00,1.21115,1.21115,1.21025,1.21025,11600000.0
2008-10-31 06:34:00,1.2099,1.2099,1.2099,1.2099,3100000.0
2008-10-31 06:35:00,1.21089,1.211,1.21061,1.21084,123800000.0
2008-10-31 06:36:00,1.20949,1.20989,1.20945,1.20972,150600000.0
2008-10-31 06:37:00,1.20995,1.20995,1.20995,1.20995,3100000.0
2008-10-31 06:38:00,1.21,1.21,1.20995,1.20995,21700000.0
2008-10-31 06:39:00,1.20995,1.21,1.2099,1.2099,37200000.0
2008-10-31 06:40:00,1.2099,1.2099,1.2099,1.2099,40300000.0
2008-10-31 06:41:00,1.2099,1.2099,1.20985,1.20985,46500000.0
2008-10-31 06:42:00,1.2099,1.21045,1.2099,1.2099,27100000.0
2008-10-31 06:43:00,1.20985,1.20985,1.20985,1.20985,3100000.0
2008-10-31 06:44:00,1.2099,1.2107,1.2099,1.21055,28100000.0
2008-10-31 06:45:00,1.2099,1.2099,1.2099,1.2099,1000000.0
2008-10-31 06:46:00,1.20995,1.20995,1.20995,1.20995,1000000.0
2008-10-31 06:47:00,1.2099,1.2099,1.2099,1.2099,15500000.0
2008-10-31 06:48:00,1.20989,1.21025,1.20953,1.20966,64800000.0
2008-10-31 06:49:00,1.20969,1.20996,1.20919,1.20996,128600000.0
2008-10-31 06:50:00,1.21016,1.21016,1.20961,1.20992,78400000.0
2008-10-31 06:51:00,1.20987,1.20994,1.20967,1.20989,82800000.0
2008-10-31 06:52:00,1.2098,1.2098,1.2098,1.2098,2000000.0
2008-10-31 06:53:00,1.20987,1.21016,1.20987,1.20991,53000000.0
2008-10-31 06:54:00,1.20981,1.20981,1.20935,1.20961,49800000.0
2008-10-31 06:55:00,1.2099,1.2099,1.20963,1.2099,47600000.0
2008-10-31 06:56:00,1.2099,1.21,1.2099,1.21,13000000.0
2008-10-31 06:57:00,1.2097,1.2097,1.2097,1.2097,1000000.0
2008-10-31 06:58:00,1.20975,1.2106,1.20975,1.2102,10900000.0
2008-10-31 06:59:00,1.2107,1.21185,1.2107,1.2116,53500000.0
2008-10-31 07:00:00,1.2118,1.21185,1.2118,1.21185,4000000.0
2008-10-31 07:01:00,1.2129,1.2138,1.2129,1.2138,24600000.0
2008-10-31 07:02:00,1.21395,1.21395,1.21225,1.21225,44700000.0
2008-10-31 07:03:00,1.2123,1.2124,1.2115,1.21185,32100000.0
2008-10-31 07:04:00,1.2115,1.2115,1.2115,1.2115,3100000.0
2008-10-31 07:05:00,1.21205,1.21205,1.21205,1.21205,6100000.0
2008-10-31 07:06:00,1.21145,1.2117,1.21145,1.2117,19600000.0
2008-10-31 07:07:00,1.21155,1.2116,1.21015,1.2107,37300000.0
2008-10-31 07:08:00,1.2105,1.2111,1.2105,1.2107,18000000.0
2008-10-31 07:09:00,1.2107,1.2107,1.2107,1.2107,3100000.0
2008-10-31 07:10:00,1.21105,1.21105,1.21105,1.21105,12000000.0
2008-10-31 07:11:00,1.21104,1.21123,1.21098,1.21123,51000000.0
2008-10-31 07:12:00,1.2112,1.2112,1.2112,1.2112,48000000.0
2008-10-31 07:13:00,1.21118,1.21138,1.21063,1.21138,42300000.0
2008-10-31 07:14:00,1.21142,1.21142,1.21081,1.21093,80000000.0
2008-10-31 07:15:00,1.21095,1.211,1.21095,1.211,9300000.0
2008-10-31 07:16:00,1.211,1.211,1.211,1.211,4300000.0
2008-10-31 07:17:00,1.211,1.211,1.211,1.211,3100000.0
2008-10-31 07:18:00,1.2111,1.21205,1.21105,1.21205,24100000.0
2008-10-31 07:19:00,1.2114,1.21145,1.21105,1.21145,8100000.0
2008-10-31 07:20:00,1.2115,1.2115,1.2115,1.2115,1000000.0
2008-10-31 07:21:00,1.2105,1.21235,1.2105,1.21235,29300000.0
2008-10-31 07:22:00,1.2126,1.2133,1.2116,1.2124,17000000.0
2008-10-31 07:23:00,1.2126,1.2126,1.2126,1.2126,3600000.0
2008-10-31 07:24:00,1.2126,1.2133,1.2126,1.2133,12400000.0
2008-10-31 07:25:00,1.21295,1.21365,1.21255,1.21365,59200000.0
2008-10-31 07:26:00,1.2133,1.2134,1.2126,1.21265,30000000.0
2008-10-31 07:27:00,1.2126,1.2126,1.2107,1.2107,74200000.0
2008-10-31 07:28:00,1.21155,1.2118,1.21,1.21035,91800000.0
2008-10-31 07:29:00,1.2105,1.2105,1.21015,1.2103,6000000.0
2008-10-31 07:30:00,1.20995,1.21115,1.20995,1.21115,21600000.0
2008-10-31 07:31:00,1.2115,1.2117,1.2115,1.2117,3000000.0
2008-10-31 07:32:00,1.2113,1.21185,1.2112,1.2115,19300000.0
2008-10-31 07:33:00,1.2112,1.2116,1.2112,1.2116,7100000.0
2008-10-31 07:34:00,1.21185,1.21185,1.21185,1.21185,1000000.0
2008-10-31 07:35:00,1.21215,1.2126,1.2119,1.2119,8000000.0
2008-10-31 07:36:00,1.2122,1.21265,1.2116,1.21205,15100000.0
2008-10-31 07:37:00,1.21165,1.21165,1.21165,1.21165,2500000.0
2008-10-31 07:38:00,1.2121,1.2121,1.2121,1.2121,1000000.0
2008-10-31 07:39:00,1.21165,1.2124,1.21165,1.21215,5100000.0
2008-10-31 07:40:00,1.21215,1.21225,1.21215,1.21225,2000000.0
2008-10-31 07:41:00,1.21245,1.21255,1.21245,1.21255,3000000.0
2008-10-31 07:42:00,1.21285,1.21405,1.21215,1.2138,32100000.0
2008-10-31 07:43:00,1.21385,1.21385,1.21385,1.21385,1000000.0
2008-10-31 07:44:00,1.21345,1.21345,1.21345,1.21345,6100000.0
2008-10-31 07:45:00,1.2138,1.2138,1.2138,1.2138,1000000.0
2008-10-31 07:46:00,1.21355,1.21355,1.21355,1.21355,6100000.0
2008-10-31 07:47:00,1.21405,1.21422,1.21368,1.21368,70500000.0
2008-10-31 07:48:00,1.21365,1.21365,1.21365,1.21365,8600000.0
2008-10-31 07:49:00,1.21365,1.21365,1.21365,1.21365,2500000.0
2008-10-31 07:50:00,1.21394,1.21417,1.21394,1.21411,20400000.0
2008-10-31 07:51:00,1.21365,1.21365,1.21365,1.21365,6100000.0
2008-10-31 07:52:00,1.2137,1.2137,1.2137,1.2137,1000000.0
2008-10-31 07:53:00,1.2133,1.2146,1.2132,1.21375,36000000.0
2008-10-31 07:54:00,1.21375,1.21375,1.21315,1.21315,7000000.0
2008-10-31 07:55:00,1.21345,1.21395,1.21345,1.21395,5000000.0
2008-10-31 07:56:00,1.21395,1.21405,1.21395,1.21405,2000000.0
2008-10-31 07:57:00,1.21395,1.21405,1.21395,1.21395,5000000.0
2008-10-31 07:58:00,1.21405,1.21405,1.21395,1.21405,13000000.0
2008-10-31 07:59:00,1.21395,1.21405,1.21395,1.21395,3000000.0
2008-10-31 08:00:00,1.21395,1.21405,1.21365,1.21365,3000000.0
2008-10-31 08:01:00,1.2134,1.2134,1.2134,1.2134,6100000.0
2008-10-31 08:02:00,1.2135,1.2135,1.2135,1.2135,9000000.0
2008-10-31 08:03:00,1.21325,1.2133,1.21325,1.2133,19400000.0
2008-10-31 08:04:00,1.2134,1.21355,1.21325,1.21325,37300000.0
2008-10-31 08:05:00,1.2134,1.2137,1.21315,1.21315,21400000.0
2008-10-31 08:06:00,1.21345,1.2136,1.2116,1.2118,76800000.0
2008-10-31 08:07:00,1.211,1.2112,1.2103,1.211,36800000.0
2008-10-31 08:08:00,1.21225,1.21365,1.2121,1.21255,64600000.0
2008-10-31 08:09:00,1.2141,1.2141,1.2118,1.21195,123700000.0
2008-10-31 08:10:00,1.21175,1.2118,1.2106,1.2108,180900000.0
2008-10-31 08:11:00,1.21115,1.21455,1.21115,1.2138,57200000.0
2008-10-31 08:12:00,1.21415,1.21445,1.21415,1.21425,15100000.0
2008-10-31 08:13:00,1.21445,1.21445,1.21255,1.21365,108400000.0
2008-10-31 08:14:00,1.21375,1.2141,1.2129,1.2131,23500000.0
2008-10-31 08:15:00,1.21325,1.21335,1.21305,1.21335,11200000.0
2008-10-31 08:16:00,1.21325,1.21325,1.21325,1.21325,3100000.0
2008-10-31 08:17:00,1.21345,1.21345,1.21235,1.21255,182600000.0
2008-10-31 08:18:00,1.21235,1.21255,1.2113,1.2113,20000000.0
2008-10-31 08:19:00,1.21115,1.2132,1.21115,1.2132,38100000.0
2008-10-31 08:20:00,1.2133,1.21505,1.21315,1.2133,98300000.0
2008-10-31 08:21:00,1.2133,1.21455,1.21325,1.21425,43400000.0
2008-10-31 08:22:00,1.21455,1.2164,1.21455,1.21615,25700000.0
2008-10-31 08:23:00,1.2158,1.2169,1.2154,1.2164,56600000.0
2008-10-31 08:24:00,1.21645,1.2166,1.2152,1.2154,17000000.0
2008-10-31 08:25:00,1.2154,1.216,1.21535,1.21565,14100000.0
2008-10-31 08:26:00,1.21545,1.21545,1.21525,1.21525,2300000.0
2008-10-31 08:27:00,1.2153,1.21595,1.21515,1.21515,6300000.0
2008-10-31 08:28:00,1.2153,1.2153,1.2153,1.2153,3600000.0
2008-10-31 08:29:00,1.2154,1.2154,1.2154,1.2154,1000000.0
2008-10-31 08:30:00,1.2155,1.21565,1.2152,1.2153,21800000.0
2008-10-31 08:31:00,1.2153,1.2153,1.2153,1.2153,1000000.0
2008-10-31 08:32:00,1.21535,1.21539,1.21513,1.21513,33600000.0
2008-10-31 08:33:00,1.2152,1.21524,1.21471,1.21512,124600000.0
2008-10-31 08:34:00,1.21498,1.21535,1.21473,1.2152,180200000.0
2008-10-31 08:35:00,1.21545,1.21545,1.21545,1.21545,1000000.0
2008-10-31 08:36:00,1.2156,1.2156,1.21535,1.21535,5000000.0
2008-10-31 08:37:00,1.21555,1.21575,1.21555,1.21565,5300000.0
2008-10-31 08:38:00,1.21585,1.2166,1.2157,1.21655,24100000.0
2008-10-31 08:39:00,1.2166,1.2168,1.216,1.2161,18500000.0
2008-10-31 08:40:00,1.21605,1.2164,1.21605,1.2164,15700000.0
2008-10-31 08:41:00,1.2167,1.2168,1.2167,1.2167,3000000.0
2008-10-31 08:42:00,1.21665,1.2175,1.21665,1.21675,11200000.0
2008-10-31 08:43:00,1.21745,1.2186,1.2168,1.2186,17900000.0
2008-10-31 08:44:00,1.21865,1.21865,1.21855,1.21855,2000000.0
2008-10-31 08:45:00,1.2187,1.2188,1.21845,1.21845,7000000.0
2008-10-31 08:46:00,1.21885,1.21885,1.2185,1.21885,30300000.0
2008-10-31 08:47:00,1.2183,1.21845,1.21755,1.21775,16500000.0
2008-10-31 08:48:00,1.21785,1.21845,1.21755,1.2181,49600000.0
2008-10-31 08:49:00,1.2181,1.21865,1.21795,1.21815,46200000.0
2008-10-31 08:50:00,1.21845,1.21915,1.2182,1.21915,25300000.0
2008-10-31 08:51:00,1.2193,1.21955,1.21925,1.21925,9100000.0
2008-10-31 08:52:00,1.21945,1.2206,1.21945,1.2206,53500000.0
2008-10-31 08:53:00,1.2206,1.2206,1.22005,1.2201,21600000.0
2008-10-31 08:54:00,1.2201,1.2201,1.2201,1.2201,12000000.0
2008-10-31 08:55:00,1.22035,1.22035,1.22,1.2203,12400000.0
2008-10-31 08:56:00,1.21995,1.22015,1.2199,1.22,28700000.0
2008-10-31 08:57:00,1.22,1.22,1.2188,1.2192,67800000.0
2008-10-31 08:58:00,1.2194,1.2198,1.2194,1.2198,6600000.0
2008-10-31 08:59:00,1.2198,1.2198,1.2188,1.2192,16200000.0
2008-10-31 09:00:00,1.21925,1.2194,1.2192,1.2194,7000000.0
2008-10-31 09:01:00,1.21935,1.21935,1.21865,1.21865,53800000.0
2008-10-31 09:02:00,1.2188,1.2188,1.21865,1.2187,47200000.0
2008-10-31 09:03:00,1.2188,1.2195,1.2185,1.2189,34600000.0
2008-10-31 09:04:00,1.2189,1.21955,1.21855,1.21955,92100000.0
2008-10-31 09:05:00,1.21955,1.21975,1.2192,1.2194,15000000.0
2008-10-31 09:06:00,1.2194,1.21965,1.2194,1.21965,11200000.0
2008-10-31 09:07:00,1.21985,1.21985,1.21985,1.21985,1000000.0
2008-10-31 09:08:00,1.2196,1.22005,1.2196,1.22005,3000000.0
2008-10-31 09:09:00,1.2202,1.22075,1.2202,1.22065,18000000.0
2008-10-31 09:10:00,1.2207,1.22105,1.22055,1.22055,6000000.0
2008-10-31 09:11:00,1.22065,1.2219,1.22065,1.2216,171099999.0
2008-10-31 09:12:00,1.2216,1.22175,1.221,1.22125,106500000.0
2008-10-31 09:13:00,1.22115,1.22135,1.22095,1.22135,10000000.0
2008-10-31 09:14:00,1.2213,1.22215,1.2212,1.2221,43900000.0
2008-10-31 09:15:00,1.2221,1.22275,1.2221,1.2226,31700000.0
2008-10-31 09:16:00,1.2226,1.22385,1.22255,1.22385,98000000.0
2008-10-31 09:17:00,1.2241,1.22435,1.2238,1.2239,26000000.0
2008-10-31 09:18:00,1.2239,1.22395,1.22315,1.2239,24100000.0
2008-10-31 09:19:00,1.2235,1.22435,1.2235,1.22395,14800000.0
2008-10-31 09:20:00,1.22415,1.2245,1.22395,1.22425,16400000.0
2008-10-31 09:21:00,1.22455,1.2254,1.22455,1.22535,92600000.0
2008-10-31 09:22:00,1.22535,1.22615,1.22535,1.22615,31900000.0
2008-10-31 09:23:00,1.22615,1.22625,1.22545,1.2259,31000000.0
2008-10-31 09:24:00,1.22615,1.2277,1.22615,1.2276,196899998.0
2008-10-31 09:25:00,1.2276,1.2276,1.2276,1.2276,512700001.0
2008-10-31 09:26:00,1.2276,1.22765,1.2276,1.22765,121000000.0
2008-10-31 09:27:00,1.2276,1.22765,1.2276,1.2276,145000000.0
2008-10-31 09:28:00,1.2276,1.2276,1.2276,1.2276,72000000.0
2008-10-31 09:29:00,1.2276,1.2276,1.227,1.227,93900000.0
2008-10-31 09:30:00,1.227,1.22715,1.2261,1.2262,56300000.0
2008-10-31 09:31:00,1.2262,1.22645,1.2261,1.2262,35900000.0
2008-10-31 09:32:00,1.2262,1.22665,1.225,1.2266,132300001.0
2008-10-31 09:33:00,1.2266,1.22695,1.22635,1.22685,21200000.0
2008-10-31 09:34:00,1.22675,1.2268,1.22625,1.22645,5600000.0
2008-10-31 09:35:00,1.2266,1.2282,1.2266,1.22795,19800000.0
2008-10-31 09:36:00,1.22795,1.22835,1.22795,1.22815,24600000.0
2008-10-31 09:37:00,1.22805,1.22855,1.22805,1.22855,14300000.0
2008-10-31 09:38:00,1.22845,1.22845,1.228,1.228,17800000.0
2008-10-31 09:39:00,1.228,1.22815,1.22665,1.22775,81000000.0
2008-10-31 09:40:00,1.22765,1.2278,1.2274,1.2274,6000000.0
2008-10-31 09:41:00,1.2276,1.2276,1.2269,1.22695,28100000.0
2008-10-31 09:42:00,1.22725,1.22725,1.22725,1.22725,1000000.0
2008-10-31 09:43:00,1.22695,1.2275,1.2269,1.2274,67400000.0
2008-10-31 09:44:00,1.2274,1.2275,1.22675,1.22675,24700000.0
2008-10-31 09:45:00,1.2269,1.2278,1.2269,1.2278,40300000.0
2008-10-31 09:46:00,1.2278,1.2278,1.22725,1.2274,57600000.0
2008-10-31 09:47:00,1.2274,1.2275,1.2268,1.22705,40100000.0
2008-10-31 09:48:00,1.2271,1.22735,1.227,1.22705,12600000.0
2008-10-31 09:49:00,1.2272,1.2272,1.2272,1.2272,1000000.0
2008-10-31 09:50:00,1.2272,1.2274,1.2272,1.2274,15100000.0
2008-10-31 09:51:00,1.2274,1.22745,1.2274,1.22745,2400000.0
2008-10-31 09:52:00,1.22745,1.22745,1.227,1.2271,25900000.0
2008-10-31 09:53:00,1.2271,1.22795,1.2269,1.22795,52800000.0
2008-10-31 09:54:00,1.22778,1.22798,1.22734,1.22798,22000000.0
2008-10-31 09:55:00,1.22785,1.22795,1.22745,1.2277,33200000.0
2008-10-31 09:56:00,1.22785,1.22815,1.22735,1.22735,15600000.0
2008-10-31 09:57:00,1.2274,1.2274,1.2268,1.2268,47300000.0
2008-10-31 09:58:00,1.2269,1.22715,1.22675,1.2269,10700000.0
2008-10-31 09:59:00,1.22615,1.22665,1.22615,1.22625,24000000.0
2008-10-31 10:00:00,1.22625,1.22795,1.22595,1.2271,86600000.0
2008-10-31 10:01:00,1.22695,1.2279,1.22695,1.2276,58300000.0
2008-10-31 10:02:00,1.22765,1.22775,1.22645,1.2267,55800000.0
2008-10-31 10:03:00,1.2268,1.227,1.2268,1.2268,35000000.0
2008-10-31 10:04:00,1.2271,1.22725,1.227,1.2271,10900000.0
2008-10-31 10:05:00,1.22725,1.22835,1.22725,1.22835,23100000.0
2008-10-31 10:06:00,1.22835,1.22855,1.22755,1.22835,111900000.0
2008-10-31 10:07:00,1.22835,1.2284,1.22805,1.2284,39500000.0
2008-10-31 10:08:00,1.2288,1.22935,1.22825,1.22885,115300000.0
2008-10-31 10:09:00,1.2288,1.22955,1.2288,1.229,63100000.0
2008-10-31 10:10:00,1.2291,1.22945,1.2291,1.22945,9400000.0
2008-10-31 10:11:00,1.2294,1.2294,1.22885,1.22905,14300000.0
2008-10-31 10:12:00,1.22905,1.22905,1.2284,1.22845,64100000.0
2008-10-31 10:13:00,1.22855,1.22995,1.22855,1.22995,79400000.0
2008-10-31 10:14:00,1.22985,1.22985,1.22865,1.22905,39200000.0
2008-10-31 10:15:00,1.229,1.2291,1.2289,1.2291,8800000.0
2008-10-31 10:16:00,1.2291,1.2294,1.229,1.229,42200000.0
2008-10-31 10:17:00,1.22915,1.22925,1.22915,1.2292,20600000.0
2008-10-31 10:18:00,1.2292,1.22965,1.2289,1.2296,63300000.0
2008-10-31 10:19:00,1.2296,1.23075,1.2296,1.23075,38500000.0
2008-10-31 10:20:00,1.23075,1.2312,1.23075,1.2312,29600000.0
2008-10-31 10:21:00,1.23115,1.23135,1.2309,1.23135,53600000.0
2008-10-31 10:22:00,1.23135,1.2331,1.2311,1.2331,98700000.0
2008-10-31 10:23:00,1.23285,1.2345,1.23285,1.2344,25900000.0
2008-10-31 10:24:00,1.2344,1.2344,1.23265,1.2327,71600000.0
2008-10-31 10:25:00,1.23265,1.2331,1.23265,1.2329,33200000.0
2008-10-31 10:26:00,1.23295,1.23545,1.23295,1.23545,34300000.0
2008-10-31 10:27:00,1.23545,1.2377,1.23435,1.23695,207900000.0
2008-10-31 10:28:00,1.23685,1.23685,1.23575,1.23585,149600000.0
2008-10-31 10:29:00,1.23605,1.23605,1.23485,1.23535,43300000.0
2008-10-31 10:30:00,1.23555,1.23555,1.23475,1.2348,61100000.0
2008-10-31 10:31:00,1.23475,1.2352,1.23465,1.23505,91800000.0
2008-10-31 10:32:00,1.23525,1.23555,1.23525,1.23545,24900000.0
2008-10-31 10:33:00,1.23555,1.23615,1.2354,1.23585,105200000.0
2008-10-31 10:34:00,1.2359,1.23635,1.2359,1.2361,51700000.0
2008-10-31 10:35:00,1.2361,1.23675,1.2359,1.2364,156600001.0
2008-10-31 10:36:00,1.2364,1.2366,1.2364,1.23655,136500000.0
2008-10-31 10:37:00,1.2365,1.23665,1.236,1.23645,54900000.0
2008-10-31 10:38:00,1.23655,1.23655,1.2356,1.2357,39400000.0
2008-10-31 10:39:00,1.23565,1.2364,1.235,1.2354,45300000.0
2008-10-31 10:40:00,1.2354,1.23605,1.2349,1.23555,169600000.0
2008-10-31 10:41:00,1.23575,1.2358,1.23525,1.23555,28400000.0
2008-10-31 10:42:00,1.2353,1.23555,1.23455,1.23465,68500000.0
2008-10-31 10:43:00,1.2345,1.2345,1.2336,1.23375,65300000.0
2008-10-31 10:44:00,1.23365,1.2338,1.2335,1.23355,28400000.0
2008-10-31 10:45:00,1.2337,1.2337,1.23355,1.23355,60300000.0
2008-10-31 10:46:00,1.2336,1.2336,1.2336,1.2336,2400000.0
2008-10-31 10:47:00,1.23355,1.23355,1.23305,1.23315,96600000.0
2008-10-31 10:48:00,1.23325,1.23325,1.2327,1.2332,66600000.0
2008-10-31 10:49:00,1.23325,1.23345,1.23325,1.2334,53100000.0
2008-10-31 10:50:00,1.23345,1.23345,1.2333,1.2333,7700000.0
2008-10-31 10:51:00,1.23325,1.2336,1.23325,1.2336,27500000.0
2008-10-31 10:52:00,1.23365,1.2337,1.23365,1.23365,16400000.0
2008-10-31 10:53:00,1.23365,1.2338,1.23365,1.2338,11000000.0
2008-10-31 10:54:00,1.2336,1.23365,1.23335,1.2336,37100000.0
2008-10-31 10:55:00,1.2334,1.2334,1.23305,1.2331,28800000.0
2008-10-31 10:56:00,1.2332,1.23355,1.2331,1.23355,29400000.0
2008-10-31 10:57:00,1.2336,1.2345,1.2336,1.2345,49700000.0
2008-10-31 10:58:00,1.23445,1.2346,1.2344,1.2344,13900000.0
2008-10-31 10:59:00,1.23445,1.2363,1.2344,1.2363,177300000.0
2008-10-31 11:00:00,1.2363,1.2364,1.23495,1.2356,101300000.0
2008-10-31 11:01:00,1.2355,1.2355,1.23515,1.2354,63500000.0
2008-10-31 11:02:00,1.2354,1.2354,1.2354,1.2354,13200000.0
2008-10-31 11:03:00,1.2354,1.2354,1.2341,1.2351,58500000.0
2008-10-31 11:04:00,1.2351,1.2351,1.2351,1.2351,3100000.0
2008-10-31 11:05:00,1.235,1.235,1.2345,1.23455,19800000.0
2008-10-31 11:06:00,1.23455,1.2355,1.23405,1.2352,40400000.0
2008-10-31 11:07:00,1.23535,1.2356,1.23495,1.23515,54300000.0
2008-10-31 11:08:00,1.2354,1.23555,1.23465,1.23465,40600000.0
2008-10-31 11:09:00,1.2347,1.23485,1.2324,1.23285,109800000.0
2008-10-31 11:10:00,1.2329,1.23315,1.2329,1.2329,35600000.0
2008-10-31 11:11:00,1.23295,1.23295,1.232,1.232,85400002.0
2008-10-31 11:12:00,1.2327,1.2327,1.23215,1.2323,61700000.0
2008-10-31 11:13:00,1.23235,1.23235,1.23235,1.23235,1000000.0
2008-10-31 11:14:00,1.23235,1.23245,1.2323,1.23245,7000000.0
2008-10-31 11:15:00,1.23245,1.23245,1.23215,1.23215,15200000.0
2008-10-31 11:16:00,1.23215,1.23245,1.2319,1.23235,52800000.0
2008-10-31 11:17:00,1.23225,1.23235,1.2311,1.23145,78100000.0
2008-10-31 11:18:00,1.23145,1.2316,1.23095,1.23095,100400000.0
2008-10-31 11:19:00,1.2311,1.2313,1.231,1.2313,23200000.0
2008-10-31 11:20:00,1.2314,1.2315,1.2314,1.2315,3900000.0
2008-10-31 11:21:00,1.2317,1.23245,1.2317,1.23215,46000000.0
2008-10-31 11:22:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-10-31 11:23:00,1.2322,1.2322,1.2314,1.2318,16800000.0
2008-10-31 11:24:00,1.2317,1.2323,1.2317,1.2323,9500000.0
2008-10-31 11:25:00,1.2324,1.23245,1.2324,1.2324,41900000.0
2008-10-31 11:26:00,1.2324,1.2324,1.2324,1.2324,2400000.0
2008-10-31 11:27:00,1.2324,1.23245,1.2324,1.2324,16400000.0
2008-10-31 11:28:00,1.23225,1.23245,1.232,1.2324,34100000.0
2008-10-31 11:29:00,1.2324,1.23245,1.2317,1.23235,57100000.0
2008-10-31 11:30:00,1.23235,1.2324,1.23145,1.2318,62500000.0
2008-10-31 11:31:00,1.2318,1.2318,1.23155,1.2316,7200000.0
2008-10-31 11:32:00,1.2316,1.2316,1.23145,1.23145,15500000.0
2008-10-31 11:33:00,1.23145,1.23145,1.2303,1.2307,43000000.0
2008-10-31 11:34:00,1.23075,1.2308,1.22975,1.2298,67500000.0
2008-10-31 11:35:00,1.22995,1.23045,1.22935,1.2294,41300000.0
2008-10-31 11:36:00,1.2294,1.2294,1.224,1.22675,160100000.0
2008-10-31 11:37:00,1.2273,1.2294,1.2273,1.2279,118700000.0
2008-10-31 11:38:00,1.22795,1.22795,1.2253,1.22645,79300000.0
2008-10-31 11:39:00,1.22645,1.22665,1.22435,1.2245,192000001.0
2008-10-31 11:40:00,1.2246,1.2259,1.22345,1.2253,260200000.0
2008-10-31 11:41:00,1.22545,1.22615,1.22475,1.22605,102200000.0
2008-10-31 11:42:00,1.2261,1.22625,1.22405,1.22495,119700000.0
2008-10-31 11:43:00,1.22515,1.22665,1.22515,1.22655,30700000.0
2008-10-31 11:44:00,1.22655,1.22725,1.2263,1.2263,46100000.0
2008-10-31 11:45:00,1.2265,1.22655,1.22595,1.226,31200000.0
2008-10-31 11:46:00,1.22625,1.2264,1.2247,1.2249,85600000.0
2008-10-31 11:47:00,1.2252,1.2264,1.2252,1.2262,107800000.0
2008-10-31 11:48:00,1.2262,1.2262,1.2262,1.2262,12000000.0
2008-10-31 11:49:00,1.2262,1.22655,1.2259,1.22595,33600000.0
2008-10-31 11:50:00,1.22605,1.22605,1.2247,1.22505,200400000.0
2008-10-31 11:51:00,1.2253,1.2261,1.2247,1.22505,42600000.0
2008-10-31 11:52:00,1.22505,1.2253,1.22455,1.2252,60400000.0
2008-10-31 11:53:00,1.2253,1.22545,1.22525,1.22535,20100000.0
2008-10-31 11:54:00,1.22545,1.2256,1.2254,1.22555,28800000.0
2008-10-31 11:55:00,1.22565,1.22575,1.22565,1.22575,3600000.0
2008-10-31 11:56:00,1.22575,1.2258,1.22565,1.2258,14400000.0
2008-10-31 11:57:00,1.2259,1.22605,1.2258,1.22605,9600000.0
2008-10-31 11:58:00,1.2261,1.2261,1.2254,1.2256,26600000.0
2008-10-31 11:59:00,1.22555,1.22555,1.22445,1.22445,29500000.0
2008-10-31 12:00:00,1.22525,1.22525,1.22355,1.22515,154800000.0
2008-10-31 12:01:00,1.2258,1.22595,1.22415,1.2243,70700000.0
2008-10-31 12:02:00,1.2247,1.22515,1.2238,1.22395,32500000.0
2008-10-31 12:03:00,1.22415,1.22435,1.22415,1.2243,10800000.0
2008-10-31 12:04:00,1.2244,1.22445,1.2236,1.224,20400000.0
2008-10-31 12:05:00,1.22405,1.22415,1.22405,1.22405,8400000.0
2008-10-31 12:06:00,1.2241,1.225,1.22405,1.22465,109800001.0
2008-10-31 12:07:00,1.22485,1.22485,1.22405,1.2247,146000000.0
2008-10-31 12:08:00,1.2251,1.22525,1.2247,1.2249,69900000.0
2008-10-31 12:09:00,1.2249,1.2254,1.2249,1.2254,38400000.0
2008-10-31 12:10:00,1.2253,1.2255,1.22525,1.2255,9600000.0
2008-10-31 12:11:00,1.2254,1.2254,1.2242,1.22485,20600000.0
2008-10-31 12:12:00,1.225,1.225,1.2234,1.2234,132500000.0
2008-10-31 12:13:00,1.2234,1.2234,1.2234,1.2234,44400000.0
2008-10-31 12:14:00,1.2234,1.22395,1.2234,1.2238,42000000.0
2008-10-31 12:15:00,1.22395,1.22425,1.22365,1.22425,15600000.0
2008-10-31 12:16:00,1.22425,1.22515,1.22425,1.22475,19200000.0
2008-10-31 12:17:00,1.22485,1.2257,1.22485,1.2256,27600000.0
2008-10-31 12:18:00,1.22575,1.2259,1.22375,1.2244,130100001.0
2008-10-31 12:19:00,1.2246,1.2254,1.2241,1.22515,45300000.0
2008-10-31 12:20:00,1.22535,1.2254,1.22515,1.22515,8400000.0
2008-10-31 12:21:00,1.2252,1.2252,1.2252,1.2252,36000000.0
2008-10-31 12:22:00,1.2252,1.2252,1.22455,1.22485,21600000.0
2008-10-31 12:23:00,1.22495,1.22495,1.22455,1.22495,20400000.0
2008-10-31 12:24:00,1.22505,1.2264,1.22505,1.2258,31400000.0
2008-10-31 12:25:00,1.22605,1.22625,1.22605,1.2261,18000000.0
2008-10-31 12:26:00,1.22542,1.22585,1.22535,1.22553,183500000.0
2008-10-31 12:27:00,1.22605,1.22605,1.226,1.226,2400000.0
2008-10-31 12:28:00,1.2258,1.2258,1.2258,1.2258,1200000.0
2008-10-31 12:29:00,1.22585,1.22585,1.2254,1.2254,14400000.0
2008-10-31 12:30:00,1.22535,1.2255,1.2246,1.2255,40800000.0
2008-10-31 12:31:00,1.2255,1.2256,1.2255,1.22555,4800000.0
2008-10-31 12:32:00,1.22555,1.2257,1.22555,1.2257,2400000.0
2008-10-31 12:33:00,1.22575,1.22575,1.22435,1.2246,30900001.0
2008-10-31 12:34:00,1.2247,1.2247,1.2247,1.2247,2400000.0
2008-10-31 12:35:00,1.2248,1.2248,1.22455,1.2246,12000000.0
2008-10-31 12:36:00,1.2247,1.22505,1.22465,1.22505,24000000.0
2008-10-31 12:37:00,1.22505,1.22515,1.22425,1.22455,42800001.0
2008-10-31 12:38:00,1.22435,1.2246,1.22435,1.2244,68400001.0
2008-10-31 12:39:00,1.2244,1.2244,1.2237,1.22425,87600003.0
2008-10-31 12:40:00,1.22343,1.22407,1.22343,1.22392,78400000.0
2008-10-31 12:41:00,1.22425,1.22425,1.22385,1.22385,26900000.0
2008-10-31 12:42:00,1.22385,1.224,1.2233,1.2233,24000000.0
2008-10-31 12:43:00,1.2234,1.2236,1.2224,1.2227,21100000.0
2008-10-31 12:44:00,1.2226,1.2227,1.2226,1.22265,13200000.0
2008-10-31 12:45:00,1.22275,1.22275,1.2226,1.2226,6900000.0
2008-10-31 12:46:00,1.22275,1.22305,1.22275,1.22295,13200000.0
2008-10-31 12:47:00,1.22305,1.22305,1.22305,1.22305,1200000.0
2008-10-31 12:48:00,1.2232,1.22345,1.22315,1.22315,19200000.0
2008-10-31 12:49:00,1.2231,1.2231,1.22305,1.22305,14400000.0
2008-10-31 12:50:00,1.22305,1.2234,1.22305,1.22335,40800000.0
2008-10-31 12:51:00,1.22345,1.2241,1.2232,1.224,49200000.0
2008-10-31 12:52:00,1.224,1.2242,1.22335,1.22345,54900000.0
2008-10-31 12:53:00,1.2234,1.224,1.22335,1.2237,59000000.0
2008-10-31 12:54:00,1.2239,1.22405,1.22375,1.2239,16300000.0
2008-10-31 12:55:00,1.22336,1.2236,1.22308,1.22333,27400000.0
2008-10-31 12:56:00,1.2239,1.2239,1.2238,1.2238,17500000.0
2008-10-31 12:57:00,1.2237,1.2238,1.2232,1.2232,33800000.0
2008-10-31 12:58:00,1.2232,1.2232,1.223,1.223,9600000.0
2008-10-31 12:59:00,1.22295,1.223,1.2214,1.2216,57900000.0
2008-10-31 13:00:00,1.22215,1.22215,1.2189,1.21925,183800000.0
2008-10-31 13:01:00,1.21915,1.2204,1.2176,1.2183,103200000.0
2008-10-31 13:02:00,1.21865,1.2194,1.2185,1.21935,23400000.0
2008-10-31 13:03:00,1.21945,1.21955,1.21905,1.21955,30900000.0
2008-10-31 13:04:00,1.22015,1.22015,1.21835,1.21845,67200000.0
2008-10-31 13:05:00,1.2185,1.2185,1.2175,1.2175,149100000.0
2008-10-31 13:06:00,1.21775,1.21795,1.2124,1.21335,146600000.0
2008-10-31 13:07:00,1.21365,1.2143,1.21325,1.21395,170300000.0
2008-10-31 13:08:00,1.21405,1.215,1.2138,1.214,95000000.0
2008-10-31 13:09:00,1.21405,1.2146,1.21405,1.21455,51700000.0
2008-10-31 13:10:00,1.21455,1.2149,1.214,1.2144,62000000.0
2008-10-31 13:11:00,1.21455,1.2147,1.2138,1.21425,53000000.0
2008-10-31 13:12:00,1.2143,1.21465,1.2143,1.21465,14100000.0
2008-10-31 13:13:00,1.2148,1.2161,1.21455,1.2158,65900000.0
2008-10-31 13:14:00,1.2157,1.2159,1.2157,1.21585,23000000.0
2008-10-31 13:15:00,1.21595,1.21715,1.21595,1.217,95900000.0
2008-10-31 13:16:00,1.21735,1.2193,1.21725,1.21925,111900000.0
2008-10-31 13:17:00,1.2193,1.2199,1.2191,1.21985,52100000.0
2008-10-31 13:18:00,1.21975,1.2208,1.21945,1.2198,76300000.0
2008-10-31 13:19:00,1.2199,1.2199,1.2184,1.2184,106200000.0
2008-10-31 13:20:00,1.2184,1.2184,1.21775,1.218,16200000.0
2008-10-31 13:21:00,1.2182,1.21825,1.21805,1.2181,53600000.0
2008-10-31 13:22:00,1.21815,1.21995,1.2181,1.21995,59600000.0
2008-10-31 13:23:00,1.21995,1.22015,1.2193,1.21965,19900000.0
2008-10-31 13:24:00,1.21985,1.22015,1.21985,1.22015,15400000.0
2008-10-31 13:25:00,1.2201,1.22015,1.2199,1.22015,10800000.0
2008-10-31 13:26:00,1.2203,1.22035,1.22005,1.2202,14400000.0
2008-10-31 13:27:00,1.2189,1.2201,1.2189,1.2201,21100000.0
2008-10-31 13:28:00,1.2201,1.2201,1.2199,1.2199,21500000.0
2008-10-31 13:29:00,1.21995,1.21995,1.2197,1.2197,25800000.0
2008-10-31 13:30:00,1.2197,1.2207,1.2197,1.2206,89600001.0
2008-10-31 13:31:00,1.22075,1.22195,1.2207,1.2214,80400000.0
2008-10-31 13:32:00,1.2214,1.22155,1.2212,1.22155,28900000.0
2008-10-31 13:33:00,1.2215,1.2221,1.22135,1.2221,47800000.0
2008-10-31 13:34:00,1.22215,1.2226,1.2221,1.2226,9200000.0
2008-10-31 13:35:00,1.22275,1.22295,1.22205,1.2223,87100000.0
2008-10-31 13:36:00,1.2223,1.2224,1.2217,1.2222,34900000.0
2008-10-31 13:37:00,1.22215,1.22215,1.22145,1.22145,19000000.0
2008-10-31 13:38:00,1.22185,1.2224,1.22125,1.2221,151800000.0
2008-10-31 13:39:00,1.2221,1.2221,1.2213,1.2213,130800000.0
2008-10-31 13:40:00,1.2214,1.22155,1.22105,1.22155,67800000.0
2008-10-31 13:41:00,1.22165,1.22165,1.2215,1.2215,10500000.0
2008-10-31 13:42:00,1.2214,1.2214,1.22135,1.2214,4800000.0
2008-10-31 13:43:00,1.22145,1.22145,1.22135,1.22135,3600000.0
2008-10-31 13:44:00,1.22135,1.2232,1.22135,1.2232,30000000.0
2008-10-31 13:45:00,1.22325,1.2233,1.22245,1.2225,90200000.0
2008-10-31 13:46:00,1.2225,1.2225,1.22055,1.22055,93500000.0
2008-10-31 13:47:00,1.2205,1.2206,1.2202,1.2202,46400000.0
2008-10-31 13:48:00,1.2202,1.2215,1.21955,1.2214,35300000.0
2008-10-31 13:49:00,1.2214,1.2218,1.22065,1.2218,25900000.0
2008-10-31 13:50:00,1.22175,1.2221,1.22175,1.22205,32200000.0
2008-10-31 13:51:00,1.2222,1.223,1.222,1.2223,73500000.0
2008-10-31 13:52:00,1.2225,1.223,1.2225,1.2229,39400000.0
2008-10-31 13:53:00,1.223,1.22395,1.22265,1.22395,45900000.0
2008-10-31 13:54:00,1.224,1.2251,1.224,1.2251,56400000.0
2008-10-31 13:55:00,1.22525,1.22625,1.22525,1.22625,24900000.0
2008-10-31 13:56:00,1.2264,1.22645,1.2264,1.22645,2400000.0
2008-10-31 13:57:00,1.22645,1.2269,1.22605,1.22605,55200000.0
2008-10-31 13:58:00,1.2262,1.2262,1.22535,1.22535,19200000.0
2008-10-31 13:59:00,1.22535,1.22615,1.22515,1.22615,74500000.0
2008-10-31 14:00:00,1.22635,1.22635,1.22485,1.22515,98400000.0
2008-10-31 14:01:00,1.22535,1.2259,1.22485,1.2259,108800000.0
2008-10-31 14:02:00,1.2259,1.2263,1.2256,1.22605,59000000.0
2008-10-31 14:03:00,1.226,1.226,1.2254,1.22575,53400000.0
2008-10-31 14:04:00,1.2259,1.22595,1.2255,1.2255,22100000.0
2008-10-31 14:05:00,1.2253,1.2253,1.2248,1.2248,28800000.0
2008-10-31 14:06:00,1.2248,1.2248,1.2248,1.2248,9600000.0
2008-10-31 14:07:00,1.2248,1.22505,1.2248,1.22505,23200000.0
2008-10-31 14:08:00,1.22515,1.22565,1.22515,1.22565,122400000.0
2008-10-31 14:09:00,1.22555,1.22555,1.22465,1.22465,54600000.0
2008-10-31 14:10:00,1.2246,1.22465,1.22385,1.22395,59100000.0
2008-10-31 14:11:00,1.224,1.2244,1.224,1.2244,28600000.0
2008-10-31 14:12:00,1.22445,1.22545,1.22445,1.225,20000000.0
2008-10-31 14:13:00,1.2251,1.2251,1.2245,1.2245,78400000.0
2008-10-31 14:14:00,1.2246,1.2246,1.2238,1.2238,42000000.0
2008-10-31 14:15:00,1.224,1.22475,1.224,1.22425,23600000.0
2008-10-31 14:16:00,1.2243,1.2243,1.2243,1.2243,1500000.0
2008-10-31 14:17:00,1.2244,1.2253,1.2244,1.22485,37200000.0
2008-10-31 14:18:00,1.2247,1.22485,1.2241,1.22475,97200000.0
2008-10-31 14:19:00,1.2253,1.22715,1.2253,1.22715,100500000.0
2008-10-31 14:20:00,1.22715,1.22745,1.22665,1.2272,129399997.0
2008-10-31 14:21:00,1.2272,1.228,1.22635,1.228,56200001.0
2008-10-31 14:22:00,1.2279,1.22835,1.2273,1.2275,119199999.0
2008-10-31 14:23:00,1.2275,1.22765,1.22655,1.2273,144400000.0
2008-10-31 14:24:00,1.22725,1.2274,1.22655,1.22655,64600000.0
2008-10-31 14:25:00,1.2267,1.22675,1.22565,1.22565,65300000.0
2008-10-31 14:26:00,1.22585,1.2261,1.225,1.2256,54200000.0
2008-10-31 14:27:00,1.2257,1.22595,1.22545,1.22545,135300003.0
2008-10-31 14:28:00,1.2255,1.2266,1.2255,1.2262,120700000.0
2008-10-31 14:29:00,1.2262,1.22665,1.2254,1.22545,69400000.0
2008-10-31 14:30:00,1.22525,1.22605,1.225,1.22525,49400000.0
2008-10-31 14:31:00,1.2253,1.22575,1.22385,1.22575,119000000.0
2008-10-31 14:32:00,1.2259,1.2267,1.225,1.2261,110400000.0
2008-10-31 14:33:00,1.2262,1.2266,1.22535,1.2261,175400000.0
2008-10-31 14:34:00,1.22625,1.22655,1.22575,1.22655,19200000.0
2008-10-31 14:35:00,1.2261,1.22635,1.22585,1.2262,51100000.0
2008-10-31 14:36:00,1.22625,1.22665,1.22625,1.2265,56300000.0
2008-10-31 14:37:00,1.2266,1.2269,1.2264,1.2266,45600000.0
2008-10-31 14:38:00,1.22665,1.22665,1.22625,1.22625,16600000.0
2008-10-31 14:39:00,1.2264,1.2264,1.22585,1.22625,85600000.0
2008-10-31 14:40:00,1.2263,1.22755,1.2263,1.22755,49900000.0
2008-10-31 14:41:00,1.2277,1.22895,1.2275,1.2287,106900000.0
2008-10-31 14:42:00,1.22865,1.2315,1.22865,1.23135,217599999.0
2008-10-31 14:43:00,1.2313,1.23235,1.23095,1.23125,138300000.0
2008-10-31 14:44:00,1.23125,1.2313,1.2303,1.23055,201700000.0
2008-10-31 14:45:00,1.2304,1.23065,1.23025,1.2306,119800000.0
2008-10-31 14:46:00,1.2304,1.23065,1.23035,1.2304,88100000.0
2008-10-31 14:47:00,1.2304,1.2315,1.2304,1.2313,126000000.0
2008-10-31 14:48:00,1.2314,1.2321,1.23125,1.23195,171200000.0
2008-10-31 14:49:00,1.23205,1.23245,1.23195,1.2322,92200000.0
2008-10-31 14:50:00,1.2322,1.2327,1.23145,1.2315,140300000.0
2008-10-31 14:51:00,1.2315,1.2316,1.2291,1.22955,146300000.0
2008-10-31 14:52:00,1.2295,1.2295,1.2278,1.2284,197600000.0
2008-10-31 14:53:00,1.2284,1.22895,1.22775,1.22795,206100000.0
2008-10-31 14:54:00,1.22795,1.2288,1.22795,1.2281,168700000.0
2008-10-31 14:55:00,1.2281,1.2281,1.22745,1.2275,46200000.0
2008-10-31 14:56:00,1.22765,1.22955,1.22765,1.22955,102100000.0
2008-10-31 14:57:00,1.2296,1.2304,1.2294,1.23015,86400000.0
2008-10-31 14:58:00,1.23035,1.23075,1.23025,1.23055,78400000.0
2008-10-31 14:59:00,1.2308,1.23085,1.23015,1.23065,121399999.0
2008-10-31 15:00:00,1.2305,1.23105,1.2302,1.231,73300000.0
2008-10-31 15:01:00,1.231,1.23165,1.231,1.23105,77500000.0
2008-10-31 15:02:00,1.23085,1.2313,1.2307,1.2307,99200000.0
2008-10-31 15:03:00,1.2311,1.23145,1.2307,1.23095,99300000.0
2008-10-31 15:04:00,1.23095,1.23105,1.23,1.23,62200000.0
2008-10-31 15:05:00,1.22955,1.22985,1.2288,1.22925,86100000.0
2008-10-31 15:06:00,1.2294,1.22985,1.22915,1.22975,45000000.0
2008-10-31 15:07:00,1.22965,1.22985,1.22845,1.22845,77700000.0
2008-10-31 15:08:00,1.2286,1.22925,1.2286,1.2289,41800000.0
2008-10-31 15:09:00,1.2291,1.2296,1.22905,1.2294,54000000.0
2008-10-31 15:10:00,1.22945,1.22955,1.22925,1.2294,21100000.0
2008-10-31 15:11:00,1.22935,1.22945,1.2288,1.2288,238500000.0
2008-10-31 15:12:00,1.2291,1.2291,1.22865,1.22875,38200000.0
2008-10-31 15:13:00,1.2291,1.22925,1.2284,1.2288,49800000.0
2008-10-31 15:14:00,1.2288,1.2295,1.22875,1.229,57400000.0
2008-10-31 15:15:00,1.229,1.229,1.2286,1.2286,46200000.0
2008-10-31 15:16:00,1.2286,1.22865,1.22765,1.2283,89400000.0
2008-10-31 15:17:00,1.22805,1.2282,1.22735,1.2276,95600000.0
2008-10-31 15:18:00,1.2276,1.22815,1.2271,1.2271,70800000.0
2008-10-31 15:19:00,1.2272,1.2275,1.22495,1.22615,232159999.0
2008-10-31 15:20:00,1.2264,1.22655,1.2255,1.22595,173200000.0
2008-10-31 15:21:00,1.2257,1.2273,1.2257,1.22685,172600000.0
2008-10-31 15:22:00,1.2268,1.2268,1.22605,1.22665,89100000.0
2008-10-31 15:23:00,1.2266,1.22805,1.22625,1.22755,117200000.0
2008-10-31 15:24:00,1.22785,1.22885,1.22675,1.22885,157700000.0
2008-10-31 15:25:00,1.22885,1.2289,1.22775,1.22775,128400000.0
2008-10-31 15:26:00,1.2278,1.2282,1.2269,1.22735,130200000.0
2008-10-31 15:27:00,1.2277,1.2277,1.2277,1.2277,16800000.0
2008-10-31 15:28:00,1.2277,1.2277,1.22715,1.22735,54100000.0
2008-10-31 15:29:00,1.22735,1.22735,1.22695,1.2271,93900002.0
2008-10-31 15:30:00,1.2272,1.2272,1.22615,1.2266,74700000.0
2008-10-31 15:31:00,1.2266,1.22675,1.2259,1.2267,131000000.0
2008-10-31 15:32:00,1.22685,1.22715,1.22675,1.22685,58800000.0
2008-10-31 15:33:00,1.2269,1.22705,1.2265,1.22675,53700000.0
2008-10-31 15:34:00,1.2268,1.22695,1.22655,1.2269,48800000.0
2008-10-31 15:35:00,1.2269,1.2278,1.2269,1.2277,136000000.0
2008-10-31 15:36:00,1.22765,1.2281,1.22765,1.22765,155900000.0
2008-10-31 15:37:00,1.2278,1.2288,1.22775,1.2285,124500000.0
2008-10-31 15:38:00,1.22865,1.229,1.2286,1.2287,86600000.0
2008-10-31 15:39:00,1.22865,1.22905,1.2285,1.2288,82200000.0
2008-10-31 15:40:00,1.2289,1.2293,1.2286,1.2286,119900000.0
2008-10-31 15:41:00,1.22875,1.22885,1.22855,1.2287,24900000.0
2008-10-31 15:42:00,1.22875,1.2298,1.22855,1.2294,106000000.0
2008-10-31 15:43:00,1.22935,1.23015,1.22935,1.23005,57600000.0
2008-10-31 15:44:00,1.2303,1.2313,1.2301,1.23095,115800000.0
2008-10-31 15:45:00,1.2304,1.231,1.23025,1.23045,99400000.0
2008-10-31 15:46:00,1.2305,1.23095,1.23015,1.23095,77400000.0
2008-10-31 15:47:00,1.23095,1.23095,1.2305,1.23055,83100000.0
2008-10-31 15:48:00,1.23065,1.23065,1.2297,1.2304,76200000.0
2008-10-31 15:49:00,1.2303,1.23145,1.23005,1.2311,118500000.0
2008-10-31 15:50:00,1.2311,1.2313,1.2307,1.2313,85400000.0
2008-10-31 15:51:00,1.2313,1.2322,1.23105,1.23205,202400000.0
2008-10-31 15:52:00,1.23215,1.23255,1.2319,1.23255,144700000.0
2008-10-31 15:53:00,1.23245,1.23325,1.23245,1.23305,211000000.0
2008-10-31 15:54:00,1.2331,1.23315,1.23195,1.2329,120700000.0
2008-10-31 15:55:00,1.2329,1.23295,1.23205,1.2322,139400000.0
2008-10-31 15:56:00,1.2323,1.2323,1.2317,1.2318,68500000.0
2008-10-31 15:57:00,1.2316,1.23165,1.2305,1.2306,169900000.0
2008-10-31 15:58:00,1.2305,1.2315,1.2303,1.2315,143500000.0
2008-10-31 15:59:00,1.23155,1.2316,1.2285,1.2285,134700000.0
2008-10-31 16:00:00,1.22825,1.2286,1.22745,1.22785,156800000.0
2008-10-31 16:01:00,1.2278,1.228,1.2271,1.2271,108300000.0
2008-10-31 16:02:00,1.22705,1.2276,1.227,1.2274,50400000.0
2008-10-31 16:03:00,1.2274,1.22745,1.22655,1.2272,88100000.0
2008-10-31 16:04:00,1.2272,1.22755,1.22715,1.22735,46200000.0
2008-10-31 16:05:00,1.22735,1.2276,1.2272,1.2276,66000000.0
2008-10-31 16:06:00,1.2277,1.2277,1.2275,1.2276,11000000.0
2008-10-31 16:07:00,1.2276,1.2283,1.2276,1.22815,40900000.0
2008-10-31 16:08:00,1.22815,1.22835,1.22765,1.2279,63000000.0
2008-10-31 16:09:00,1.2278,1.2278,1.22655,1.2277,68700000.0
2008-10-31 16:10:00,1.22765,1.22765,1.22725,1.22725,23400000.0
2008-10-31 16:11:00,1.22715,1.22765,1.2266,1.22665,128900000.0
2008-10-31 16:12:00,1.2266,1.2266,1.22515,1.2256,70100000.0
2008-10-31 16:13:00,1.2257,1.2262,1.22515,1.22595,78200000.0
2008-10-31 16:14:00,1.22605,1.227,1.22605,1.2264,106200000.0
2008-10-31 16:15:00,1.22635,1.22705,1.2259,1.2267,148600000.0
2008-10-31 16:16:00,1.2265,1.22715,1.22615,1.22705,82200000.0
2008-10-31 16:17:00,1.2271,1.22725,1.22705,1.22725,69300000.0
2008-10-31 16:18:00,1.2273,1.2274,1.22625,1.22695,86400000.0
2008-10-31 16:19:00,1.22695,1.22695,1.2265,1.22675,70000000.0
2008-10-31 16:20:00,1.2267,1.2268,1.2257,1.22615,116500000.0
2008-10-31 16:21:00,1.22615,1.22615,1.2235,1.2235,147100000.0
2008-10-31 16:22:00,1.2235,1.2247,1.223,1.2234,149000000.0
2008-10-31 16:23:00,1.2234,1.22355,1.2225,1.2228,120200000.0
2008-10-31 16:24:00,1.22275,1.2235,1.22275,1.22305,120860000.0
2008-10-31 16:25:00,1.2231,1.22405,1.2231,1.22375,126100000.0
2008-10-31 16:26:00,1.2237,1.2249,1.2237,1.2246,155500000.0
2008-10-31 16:27:00,1.2246,1.22515,1.2246,1.2247,69000000.0
2008-10-31 16:28:00,1.22475,1.2252,1.22455,1.22505,99000000.0
2008-10-31 16:29:00,1.2251,1.22535,1.2245,1.22535,72400000.0
2008-10-31 16:30:00,1.22545,1.22605,1.2247,1.2247,105100000.0
2008-10-31 16:31:00,1.22485,1.22485,1.2243,1.2244,76100000.0
2008-10-31 16:32:00,1.22435,1.2245,1.22315,1.2234,51700000.0
2008-10-31 16:33:00,1.22335,1.22385,1.22315,1.22385,46500000.0
2008-10-31 16:34:00,1.22395,1.22615,1.22395,1.22615,112100000.0
2008-10-31 16:35:00,1.2261,1.22665,1.22605,1.22625,34000000.0
2008-10-31 16:36:00,1.22625,1.2277,1.22625,1.2277,103600000.0
2008-10-31 16:37:00,1.22775,1.22805,1.22445,1.2251,180300000.0
2008-10-31 16:38:00,1.2252,1.22545,1.22495,1.2251,20100000.0
2008-10-31 16:39:00,1.22515,1.2252,1.22255,1.2229,86200000.0
2008-10-31 16:40:00,1.223,1.2244,1.223,1.2236,67000000.0
2008-10-31 16:41:00,1.2236,1.2246,1.22335,1.22445,78000000.0
2008-10-31 16:42:00,1.2242,1.225,1.2239,1.22485,69800000.0
2008-10-31 16:43:00,1.22505,1.22605,1.2245,1.22475,155700000.0
2008-10-31 16:44:00,1.22465,1.2255,1.2242,1.22445,108060000.0
2008-10-31 16:45:00,1.22455,1.22585,1.22455,1.22585,70700000.0
2008-10-31 16:46:00,1.22565,1.2259,1.22545,1.22585,55700000.0
2008-10-31 16:47:00,1.22585,1.2263,1.2257,1.22595,66200000.0
2008-10-31 16:48:00,1.2259,1.226,1.22505,1.2254,40400000.0
2008-10-31 16:49:00,1.2254,1.22595,1.225,1.22575,57800000.0
2008-10-31 16:50:00,1.22575,1.2259,1.22495,1.22515,210999995.0
2008-10-31 16:51:00,1.2252,1.22545,1.225,1.22505,68800000.0
2008-10-31 16:52:00,1.22505,1.22515,1.22445,1.22445,12800000.0
2008-10-31 16:53:00,1.22455,1.2256,1.22455,1.2253,53700000.0
2008-10-31 16:54:00,1.2252,1.2252,1.2244,1.22445,70000000.0
2008-10-31 16:55:00,1.2244,1.2248,1.2235,1.22395,126500000.0
2008-10-31 16:56:00,1.22405,1.2248,1.2235,1.2241,102100000.0
2008-10-31 16:57:00,1.22415,1.2248,1.22405,1.2248,57200000.0
2008-10-31 16:58:00,1.2248,1.2256,1.2248,1.2251,66200000.0
2008-10-31 16:59:00,1.2252,1.2254,1.22475,1.2254,111800000.0
2008-10-31 17:00:00,1.22545,1.22545,1.22325,1.2237,126400000.0
2008-10-31 17:01:00,1.22375,1.2238,1.22305,1.2231,60700000.0
2008-10-31 17:02:00,1.22305,1.2234,1.222,1.222,117000000.0
2008-10-31 17:03:00,1.22195,1.22225,1.218,1.2183,366400000.0
2008-10-31 17:04:00,1.2184,1.2213,1.2184,1.22115,167300000.0
2008-10-31 17:05:00,1.221,1.22195,1.2205,1.22125,141800000.0
2008-10-31 17:06:00,1.221,1.22265,1.221,1.22255,129000000.0
2008-10-31 17:07:00,1.2225,1.22285,1.21945,1.2207,145900000.0
2008-10-31 17:08:00,1.22075,1.22085,1.2202,1.22075,114500000.0
2008-10-31 17:09:00,1.2208,1.2215,1.2208,1.22145,113700000.0
2008-10-31 17:10:00,1.2211,1.2211,1.2203,1.2203,27900000.0
2008-10-31 17:11:00,1.2202,1.2204,1.21985,1.21985,96200000.0
2008-10-31 17:12:00,1.21985,1.22035,1.21985,1.21995,56900000.0
2008-10-31 17:13:00,1.22,1.22045,1.21975,1.22025,61200000.0
2008-10-31 17:14:00,1.22025,1.2204,1.21855,1.21855,59700000.0
2008-10-31 17:15:00,1.2187,1.2187,1.2152,1.2153,157600000.0
2008-10-31 17:16:00,1.2154,1.2167,1.2154,1.21635,61300000.0
2008-10-31 17:17:00,1.21615,1.2162,1.20895,1.20965,158000000.0
2008-10-31 17:18:00,1.2098,1.2146,1.20965,1.2119,219700000.0
2008-10-31 17:19:00,1.21185,1.2122,1.21115,1.2113,135100000.0
2008-10-31 17:20:00,1.2109,1.21145,1.2105,1.21075,90800000.0
2008-10-31 17:21:00,1.21075,1.2116,1.21055,1.2109,167900000.0
2008-10-31 17:22:00,1.21095,1.21115,1.2102,1.21075,108200000.0
2008-10-31 17:23:00,1.21075,1.21125,1.21005,1.21015,134200001.0
2008-10-31 17:24:00,1.2102,1.21065,1.20875,1.20935,168000000.0
2008-10-31 17:25:00,1.20935,1.21005,1.2087,1.20995,139500000.0
2008-10-31 17:26:00,1.21005,1.21065,1.20975,1.21045,60100000.0
2008-10-31 17:27:00,1.2105,1.21445,1.2105,1.21445,138400000.0
2008-10-31 17:28:00,1.2143,1.2153,1.2138,1.2153,139000000.0
2008-10-31 17:29:00,1.21585,1.2166,1.2133,1.2136,137000000.0
2008-10-31 17:30:00,1.21245,1.2128,1.2118,1.21205,163260000.0
2008-10-31 17:31:00,1.2121,1.21325,1.2121,1.21305,55600000.0
2008-10-31 17:32:00,1.21305,1.2141,1.213,1.21325,107800000.0
2008-10-31 17:33:00,1.21325,1.21325,1.2124,1.21275,125400000.0
2008-10-31 17:34:00,1.21265,1.21265,1.211,1.21165,87400000.0
2008-10-31 17:35:00,1.21175,1.2132,1.21095,1.21155,121900000.0
2008-10-31 17:36:00,1.21155,1.21205,1.2084,1.20885,130600000.0
2008-10-31 17:37:00,1.20905,1.2097,1.20855,1.2092,113600000.0
2008-10-31 17:38:00,1.2094,1.2112,1.2088,1.2111,150500000.0
2008-10-31 17:39:00,1.2111,1.21185,1.21105,1.21165,68100000.0
2008-10-31 17:40:00,1.2118,1.21245,1.21165,1.21245,34000000.0
2008-10-31 17:41:00,1.2125,1.21315,1.21245,1.21315,79000000.0
2008-10-31 17:42:00,1.2132,1.21345,1.21235,1.2127,116760000.0
2008-10-31 17:43:00,1.2128,1.21405,1.2112,1.2118,162800000.0
2008-10-31 17:44:00,1.2118,1.2118,1.2098,1.211,113100000.0
2008-10-31 17:45:00,1.2111,1.2132,1.2111,1.213,142200000.0
2008-10-31 17:46:00,1.213,1.21525,1.2128,1.21525,116000000.0
2008-10-31 17:47:00,1.2158,1.21585,1.2137,1.2137,110100000.0
2008-10-31 17:48:00,1.2138,1.2139,1.2125,1.21255,85100000.0
2008-10-31 17:49:00,1.2126,1.2136,1.21255,1.21355,40500000.0
2008-10-31 17:50:00,1.2136,1.2153,1.2136,1.215,86300000.0
2008-10-31 17:51:00,1.2151,1.2151,1.21405,1.21405,77600000.0
2008-10-31 17:52:00,1.21405,1.21405,1.21285,1.2134,59000000.0
2008-10-31 17:53:00,1.21345,1.214,1.213,1.214,118200000.0
2008-10-31 17:54:00,1.214,1.2149,1.214,1.2146,163900000.0
2008-10-31 17:55:00,1.2146,1.21465,1.21345,1.21375,81400000.0
2008-10-31 17:56:00,1.21375,1.21465,1.21375,1.21465,25600000.0
2008-10-31 17:57:00,1.21455,1.21515,1.21455,1.21515,42600000.0
2008-10-31 17:58:00,1.21505,1.21505,1.2133,1.21475,117600000.0
2008-10-31 17:59:00,1.21465,1.2161,1.21375,1.21435,169600000.0
2008-10-31 18:00:00,1.2148,1.2195,1.21475,1.2187,233900000.0
2008-10-31 18:01:00,1.21865,1.2189,1.2168,1.21735,191700000.0
2008-10-31 18:02:00,1.21745,1.2197,1.21635,1.2196,166900000.0
2008-10-31 18:03:00,1.2196,1.2196,1.21845,1.2189,133000000.0
2008-10-31 18:04:00,1.2189,1.21955,1.21745,1.21845,160540000.0
2008-10-31 18:05:00,1.21845,1.21875,1.2178,1.2185,101900000.0
2008-10-31 18:06:00,1.21865,1.21865,1.21745,1.21755,82400000.0
2008-10-31 18:07:00,1.21745,1.21745,1.21655,1.21675,102200000.0
2008-10-31 18:08:00,1.21685,1.2174,1.2165,1.21685,97700000.0
2008-10-31 18:09:00,1.21665,1.21725,1.21645,1.21725,65300000.0
2008-10-31 18:10:00,1.21735,1.2201,1.21735,1.2192,268700001.0
2008-10-31 18:11:00,1.219,1.219,1.2166,1.21675,123900000.0
2008-10-31 18:12:00,1.2167,1.21715,1.21645,1.21715,26800000.0
2008-10-31 18:13:00,1.2172,1.2172,1.21535,1.21605,60760000.0
2008-10-31 18:14:00,1.21615,1.21645,1.2158,1.21595,83000000.0
2008-10-31 18:15:00,1.21625,1.21695,1.21595,1.21665,66100000.0
2008-10-31 18:16:00,1.2167,1.2175,1.21625,1.21625,87600000.0
2008-10-31 18:17:00,1.21635,1.218,1.21635,1.21795,105500000.0
2008-10-31 18:18:00,1.21795,1.2184,1.2173,1.218,116100000.0
2008-10-31 18:19:00,1.218,1.2183,1.2171,1.2181,73100000.0
2008-10-31 18:20:00,1.2182,1.2183,1.2173,1.2173,41300000.0
2008-10-31 18:21:00,1.21725,1.2174,1.216,1.21605,72100000.0
2008-10-31 18:22:00,1.21605,1.2162,1.2141,1.21435,93900000.0
2008-10-31 18:23:00,1.2144,1.2146,1.2134,1.2139,75900000.0
2008-10-31 18:24:00,1.2138,1.2141,1.21305,1.2132,68300000.0
2008-10-31 18:25:00,1.213,1.2135,1.2125,1.2129,71400000.0
2008-10-31 18:26:00,1.2129,1.2129,1.2097,1.20995,137200000.0
2008-10-31 18:27:00,1.21005,1.2103,1.20885,1.2093,190100000.0
2008-10-31 18:28:00,1.2094,1.2103,1.2094,1.21025,77400000.0
2008-10-31 18:29:00,1.21025,1.2114,1.20995,1.2114,87400000.0
2008-10-31 18:30:00,1.2113,1.21135,1.20965,1.2105,102600000.0
2008-10-31 18:31:00,1.2105,1.21095,1.2102,1.2107,61000000.0
2008-10-31 18:32:00,1.2108,1.21095,1.21015,1.21015,49100000.0
2008-10-31 18:33:00,1.2102,1.21065,1.2102,1.21065,39200000.0
2008-10-31 18:34:00,1.2107,1.21085,1.21055,1.21065,21000000.0
2008-10-31 18:35:00,1.2104,1.21055,1.21035,1.2104,14900000.0
2008-10-31 18:36:00,1.21045,1.2107,1.2101,1.2104,53600000.0
2008-10-31 18:37:00,1.2104,1.2106,1.2068,1.207,63200000.0
2008-10-31 18:38:00,1.20695,1.2072,1.2053,1.2064,139500000.0
2008-10-31 18:39:00,1.2064,1.2064,1.20415,1.2043,73200000.0
2008-10-31 18:40:00,1.20425,1.2054,1.20425,1.20535,101500000.0
2008-10-31 18:41:00,1.20535,1.2063,1.20505,1.2053,99700000.0
2008-10-31 18:42:00,1.2052,1.20715,1.2051,1.207,69700000.0
2008-10-31 18:43:00,1.207,1.20745,1.2065,1.20745,52400000.0
2008-10-31 18:44:00,1.20745,1.20845,1.20725,1.2082,62400000.0
2008-10-31 18:45:00,1.2084,1.20855,1.2082,1.20845,71200000.0
2008-10-31 18:46:00,1.2085,1.20905,1.20795,1.2083,78800000.0
2008-10-31 18:47:00,1.20835,1.20855,1.208,1.20855,100400000.0
2008-10-31 18:48:00,1.20865,1.20995,1.2083,1.20975,79200000.0
2008-10-31 18:49:00,1.20975,1.20975,1.2084,1.2086,97800000.0
2008-10-31 18:50:00,1.2086,1.20935,1.2086,1.2092,104300000.0
2008-10-31 18:51:00,1.20925,1.20925,1.20865,1.2089,127400000.0
2008-10-31 18:52:00,1.2089,1.20895,1.20805,1.2081,79300000.0
2008-10-31 18:53:00,1.2081,1.209,1.2081,1.20825,103400000.0
2008-10-31 18:54:00,1.2083,1.2089,1.2082,1.2089,106200000.0
2008-10-31 18:55:00,1.20915,1.20925,1.2085,1.2085,102100000.0
2008-10-31 18:56:00,1.2085,1.20895,1.2083,1.2083,50100000.0
2008-10-31 18:57:00,1.2083,1.2083,1.20685,1.20685,77000000.0
2008-10-31 18:58:00,1.20685,1.2075,1.2068,1.2072,66300000.0
2008-10-31 18:59:00,1.2072,1.20725,1.2055,1.2057,125800000.0
2008-10-31 19:00:00,1.2057,1.2066,1.2057,1.2062,142300000.0
2008-10-31 19:01:00,1.2062,1.2064,1.20565,1.20595,48800000.0
2008-10-31 19:02:00,1.20595,1.20595,1.2054,1.20565,48100000.0
2008-10-31 19:03:00,1.2058,1.2064,1.2054,1.2062,55800000.0
2008-10-31 19:04:00,1.206,1.20605,1.20565,1.20575,60300000.0
2008-10-31 19:05:00,1.20575,1.20575,1.2056,1.20565,14000000.0
2008-10-31 19:06:00,1.2057,1.20575,1.20565,1.2057,13200000.0
2008-10-31 19:07:00,1.2056,1.20575,1.2055,1.2055,15500000.0
2008-10-31 19:08:00,1.2049,1.2054,1.20445,1.20495,102000000.0
2008-10-31 19:09:00,1.20495,1.20535,1.20425,1.20505,72700000.0
2008-10-31 19:10:00,1.2051,1.206,1.2051,1.20535,46800000.0
2008-10-31 19:11:00,1.20535,1.2058,1.2051,1.2052,76300000.0
2008-10-31 19:12:00,1.20485,1.2051,1.2048,1.2048,9000000.0
2008-10-31 19:13:00,1.20485,1.2055,1.20435,1.20475,101600000.0
2008-10-31 19:14:00,1.20475,1.20475,1.20385,1.2041,96500000.0
2008-10-31 19:15:00,1.2042,1.2042,1.20375,1.2039,14400000.0
2008-10-31 19:16:00,1.2038,1.2038,1.2035,1.2035,64200000.0
2008-10-31 19:17:00,1.20355,1.20385,1.20345,1.2038,45400000.0
2008-10-31 19:18:00,1.2039,1.20515,1.2038,1.2039,95100000.0
2008-10-31 19:19:00,1.2039,1.2039,1.2039,1.2039,10800000.0
2008-10-31 19:20:00,1.2039,1.2041,1.2029,1.2029,38300000.0
2008-10-31 19:21:00,1.2034,1.20375,1.2025,1.2025,94700000.0
2008-10-31 19:22:00,1.20255,1.2027,1.202,1.2025,62000000.0
2008-10-31 19:23:00,1.2025,1.2025,1.2009,1.20145,107900000.0
2008-10-31 19:24:00,1.20145,1.20145,1.19885,1.19885,119200000.0
2008-10-31 19:25:00,1.199,1.2,1.199,1.1996,131400000.0
2008-10-31 19:26:00,1.19965,1.1998,1.1993,1.1994,48400000.0
2008-10-31 19:27:00,1.1994,1.19945,1.1986,1.19895,99400000.0
2008-10-31 19:28:00,1.199,1.199,1.19825,1.19875,41200000.0
2008-10-31 19:29:00,1.1987,1.1989,1.19845,1.19855,38900000.0
2008-10-31 19:30:00,1.1989,1.19905,1.1984,1.19855,81500000.0
2008-10-31 19:31:00,1.19865,1.19865,1.19695,1.197,106100000.0
2008-10-31 19:32:00,1.197,1.19705,1.19405,1.1959,172700000.0
2008-10-31 19:33:00,1.19595,1.19595,1.1946,1.1951,135600000.0
2008-10-31 19:34:00,1.1951,1.19515,1.19445,1.19515,147600000.0
2008-10-31 19:35:00,1.19495,1.19515,1.19415,1.19475,113700000.0
2008-10-31 19:36:00,1.1947,1.1962,1.1945,1.1956,107600000.0
2008-10-31 19:37:00,1.19575,1.19635,1.19545,1.19595,52800000.0
2008-10-31 19:38:00,1.19585,1.1962,1.1953,1.19595,113100000.0
2008-10-31 19:39:00,1.19605,1.1965,1.19605,1.1963,147100000.0
2008-10-31 19:40:00,1.1964,1.19785,1.19635,1.1972,64200000.0
2008-10-31 19:41:00,1.19725,1.1975,1.19705,1.19725,64900000.0
2008-10-31 19:42:00,1.19725,1.19795,1.1971,1.1977,32300000.0
2008-10-31 19:43:00,1.1977,1.1979,1.19735,1.1974,33900000.0
2008-10-31 19:44:00,1.19735,1.19795,1.19735,1.19765,46200000.0
2008-10-31 19:45:00,1.1976,1.19765,1.19715,1.1975,77100000.0
2008-10-31 19:46:00,1.1976,1.1982,1.1976,1.1982,17100000.0
2008-10-31 19:47:00,1.1982,1.1983,1.1982,1.1983,3000000.0
2008-10-31 19:48:00,1.1982,1.1995,1.1978,1.19935,138100000.0
2008-10-31 19:49:00,1.19945,1.20005,1.19845,1.19845,247100000.0
2008-10-31 19:50:00,1.1985,1.1985,1.1978,1.19815,79500000.0
2008-10-31 19:51:00,1.19815,1.19825,1.19815,1.1982,9000000.0
2008-10-31 19:52:00,1.1982,1.19865,1.19815,1.1985,75200000.0
2008-10-31 19:53:00,1.1985,1.1985,1.1984,1.19845,9000000.0
2008-10-31 19:54:00,1.19845,1.19845,1.1977,1.1977,17000000.0
2008-10-31 19:55:00,1.1974,1.1983,1.1974,1.1983,109100000.0
2008-10-31 19:56:00,1.1983,1.1983,1.19805,1.19825,36000000.0
2008-10-31 19:57:00,1.1983,1.2004,1.1983,1.2002,82900000.0
2008-10-31 19:58:00,1.2002,1.2002,1.2001,1.20015,8000000.0
2008-10-31 19:59:00,1.2001,1.2001,1.19945,1.1997,14200000.0
2008-10-31 20:00:00,1.19975,1.19975,1.1996,1.1996,6000000.0
2008-10-31 20:01:00,1.1996,1.1997,1.199,1.1995,73900000.0
2008-10-31 20:02:00,1.1995,1.1997,1.19905,1.19945,26400000.0
2008-10-31 20:03:00,1.1997,1.2011,1.1997,1.2011,44000000.0
2008-10-31 20:04:00,1.2012,1.2016,1.2011,1.2016,32600000.0
2008-10-31 20:05:00,1.2016,1.2016,1.20095,1.20145,69200000.0
2008-10-31 20:06:00,1.2015,1.2015,1.19975,1.20005,51700000.0
2008-10-31 20:07:00,1.2001,1.2002,1.2001,1.20015,9000000.0
2008-10-31 20:08:00,1.20015,1.2002,1.2001,1.20015,9200000.0
2008-10-31 20:09:00,1.20015,1.2003,1.20015,1.2003,7000000.0
2008-10-31 20:10:00,1.20025,1.2031,1.20025,1.20275,112200000.0
2008-10-31 20:11:00,1.20285,1.2029,1.2014,1.2019,55500000.0
2008-10-31 20:12:00,1.20195,1.2021,1.20155,1.20195,35200000.0
2008-10-31 20:13:00,1.20205,1.20205,1.20185,1.2019,36800000.0
2008-10-31 20:14:00,1.2019,1.2019,1.2017,1.20185,15000000.0
2008-10-31 20:15:00,1.2018,1.20225,1.2018,1.2022,20400000.0
2008-10-31 20:16:00,1.2024,1.2025,1.2024,1.20245,22700000.0
2008-10-31 20:17:00,1.2025,1.20265,1.2024,1.20265,27400000.0
2008-10-31 20:18:00,1.20275,1.2039,1.20275,1.20375,61700000.0
2008-10-31 20:19:00,1.2032,1.20335,1.203,1.20325,132600000.0
2008-10-31 20:20:00,1.2034,1.20405,1.2034,1.2038,33900000.0
2008-10-31 20:21:00,1.20385,1.2043,1.20385,1.2043,17400000.0
2008-10-31 20:22:00,1.20425,1.20505,1.20415,1.20505,41400000.0
2008-10-31 20:23:00,1.2052,1.20535,1.20445,1.20535,58300000.0
2008-10-31 20:24:00,1.2054,1.20675,1.2054,1.20675,61000000.0
2008-10-31 20:25:00,1.20675,1.2072,1.20595,1.2072,70500000.0
2008-10-31 20:26:00,1.2072,1.2074,1.2068,1.2074,57000000.0
2008-10-31 20:27:00,1.2074,1.2074,1.20675,1.20685,64300000.0
2008-10-31 20:28:00,1.20685,1.20685,1.204,1.2041,69600000.0
2008-10-31 20:29:00,1.2039,1.205,1.20345,1.2037,121500000.0
2008-10-31 20:30:00,1.2036,1.2036,1.2019,1.2022,89800000.0
2008-10-31 20:31:00,1.2022,1.20295,1.2021,1.20265,52000000.0
2008-10-31 20:32:00,1.2026,1.203,1.2026,1.2027,18000000.0
2008-10-31 20:33:00,1.2027,1.2031,1.20235,1.20305,24000000.0
2008-10-31 20:34:00,1.2028,1.20325,1.20245,1.20325,22500000.0
2008-10-31 20:35:00,1.2029,1.204,1.2029,1.20385,114400000.0
2008-10-31 20:36:00,1.20385,1.20425,1.20385,1.20425,73700000.0
2008-10-31 20:37:00,1.20435,1.20465,1.2042,1.2042,101900000.0
2008-10-31 20:38:00,1.2042,1.2044,1.203,1.2032,88500000.0
2008-10-31 20:39:00,1.20325,1.20365,1.20305,1.2032,41600000.0
2008-10-31 20:40:00,1.2028,1.20325,1.20225,1.20255,48300000.0
2008-10-31 20:41:00,1.2028,1.203,1.2023,1.203,37300000.0
2008-10-31 20:42:00,1.203,1.20305,1.2026,1.2028,32600000.0
2008-10-31 20:43:00,1.20285,1.2031,1.20245,1.20245,65300000.0
2008-10-31 20:44:00,1.2025,1.2025,1.2022,1.2024,17600000.0
2008-10-31 20:45:00,1.2024,1.2024,1.20215,1.20215,19000000.0
2008-10-31 20:46:00,1.2023,1.20375,1.2023,1.2028,84500000.0
2008-10-31 20:47:00,1.20285,1.20335,1.20285,1.20325,31600000.0
2008-10-31 20:48:00,1.20325,1.2042,1.203,1.204,58800000.0
2008-10-31 20:49:00,1.20395,1.20435,1.20335,1.20345,50000000.0
2008-10-31 20:50:00,1.20325,1.20365,1.20235,1.2036,75100000.0
2008-10-31 20:51:00,1.2036,1.2036,1.20245,1.2025,69800000.0
2008-10-31 20:52:00,1.2025,1.203,1.2024,1.203,34800000.0
2008-10-31 20:53:00,1.20295,1.20295,1.20215,1.2022,41000000.0
2008-10-31 20:54:00,1.20225,1.20225,1.2017,1.2019,23300000.0
2008-10-31 20:55:00,1.20195,1.20205,1.20145,1.20185,31300000.0
2008-10-31 20:56:00,1.20185,1.20185,1.20115,1.20115,26200000.0
2008-10-31 20:57:00,1.20125,1.2014,1.2009,1.20105,29600000.0
2008-10-31 20:58:00,1.2011,1.20125,1.2004,1.201,121200000.0
2008-10-31 20:59:00,1.201,1.2014,1.201,1.20125,35700000.0
2008-10-31 21:00:00,1.20185,1.2029,1.20115,1.20245,310300000.0
2008-10-31 21:01:00,1.20235,1.20245,1.202,1.2023,49400000.0
2008-10-31 21:02:00,1.2023,1.2023,1.202,1.202,23000000.0
2008-10-31 21:03:00,1.202,1.202,1.20135,1.2014,94100000.0
2008-10-31 21:04:00,1.2011,1.20115,1.20085,1.201,42100000.0
2008-10-31 21:05:00,1.201,1.2015,1.201,1.2013,53500000.0
2008-10-31 21:06:00,1.20135,1.20145,1.20105,1.20145,27000000.0
2008-10-31 21:07:00,1.20145,1.202,1.2012,1.20185,45200000.0
2008-10-31 21:08:00,1.20195,1.2023,1.2019,1.2021,63200000.0
2008-10-31 21:09:00,1.2022,1.20245,1.2021,1.2023,39500000.0
2008-10-31 21:10:00,1.2023,1.20245,1.2022,1.20245,18600000.0
2008-10-31 21:11:00,1.2026,1.2029,1.2024,1.2026,31500000.0
2008-10-31 21:12:00,1.2021,1.20245,1.2021,1.20245,71000000.0
2008-10-31 21:13:00,1.2025,1.2028,1.20205,1.20205,28600000.0
2008-10-31 21:14:00,1.2021,1.20245,1.2021,1.2022,22400000.0
2008-10-31 21:15:00,1.2022,1.2023,1.20145,1.20145,26500000.0
2008-10-31 21:16:00,1.20155,1.202,1.20155,1.202,32200000.0
2008-10-31 21:17:00,1.202,1.202,1.2009,1.20125,60300000.0
2008-10-31 21:18:00,1.2013,1.2013,1.20025,1.20055,52500000.0
2008-10-31 21:19:00,1.2006,1.2006,1.19775,1.1998,171800000.0
2008-10-31 21:20:00,1.19985,1.2018,1.19975,1.2018,81200000.0
2008-10-31 21:21:00,1.2019,1.2019,1.2006,1.20115,75100000.0
2008-10-31 21:22:00,1.2013,1.2014,1.20055,1.201,125400000.0
2008-10-31 21:23:00,1.20105,1.2013,1.20105,1.2012,24200000.0
2008-10-31 21:24:00,1.2012,1.20145,1.20105,1.2011,41300000.0
2008-10-31 21:25:00,1.20115,1.20185,1.2011,1.20185,65800000.0
2008-10-31 21:26:00,1.2018,1.2018,1.20095,1.20125,33100000.0
2008-10-31 21:27:00,1.2014,1.2017,1.2005,1.2011,105700000.0
2008-10-31 21:28:00,1.2011,1.20145,1.2011,1.20145,24100000.0
2008-10-31 21:29:00,1.2015,1.2016,1.20145,1.2016,21800000.0
2008-10-31 21:30:00,1.2016,1.2016,1.20095,1.201,29200000.0
2008-10-31 21:31:00,1.20115,1.2013,1.20115,1.2013,11800000.0
2008-10-31 21:32:00,1.2013,1.2013,1.20065,1.2011,25700000.0
2008-10-31 21:33:00,1.2013,1.2014,1.20095,1.201,13700000.0
2008-10-31 21:34:00,1.201,1.201,1.19915,1.19925,40900000.0
2008-10-31 21:35:00,1.1997,1.20015,1.19955,1.2001,37200000.0
2008-10-31 21:36:00,1.2001,1.20015,1.1999,1.19995,37500000.0
2008-10-31 21:37:00,1.1999,1.1999,1.19935,1.1994,69400000.0
2008-10-31 21:38:00,1.1994,1.1995,1.19895,1.19915,37200000.0
2008-10-31 21:39:00,1.1988,1.19915,1.1987,1.1991,9100000.0
2008-10-31 21:40:00,1.19905,1.19995,1.19885,1.1997,101000000.0
2008-10-31 21:41:00,1.1998,1.19995,1.1996,1.19995,98500000.0
2008-10-31 21:42:00,1.20005,1.20065,1.19995,1.20045,54100000.0
2008-10-31 21:43:00,1.20025,1.2022,1.20025,1.201,184000000.0
2008-10-31 21:44:00,1.2011,1.20205,1.201,1.2017,86200000.0
2008-10-31 21:45:00,1.202,1.20295,1.2019,1.20255,120300000.0
2008-10-31 21:46:00,1.20275,1.2048,1.20255,1.2042,363200001.0
2008-10-31 21:47:00,1.20405,1.2041,1.2033,1.2033,57400000.0
2008-10-31 21:48:00,1.20345,1.20565,1.20285,1.20495,184899999.0
2008-10-31 21:49:00,1.205,1.20765,1.2049,1.20615,260000000.0
2008-10-31 21:50:00,1.20565,1.2094,1.20535,1.20925,348800000.0
2008-10-31 21:51:00,1.20935,1.2108,1.20935,1.2108,56400000.0
2008-10-31 21:52:00,1.2108,1.21345,1.2098,1.21305,242400004.0
2008-10-31 21:53:00,1.2139,1.21455,1.21315,1.2139,136300000.0
2008-10-31 21:54:00,1.2139,1.2139,1.21195,1.21225,169599999.0
2008-10-31 21:55:00,1.21235,1.21235,1.21,1.21035,177900000.0
2008-10-31 21:56:00,1.2104,1.2104,1.2091,1.20915,107100000.0
2008-10-31 21:57:00,1.2091,1.2092,1.2075,1.20755,166500000.0
2008-10-31 21:58:00,1.20755,1.20755,1.20445,1.2056,110100000.0
2008-10-31 21:59:00,1.2056,1.2056,1.2056,1.2056,21600000.0
2008-10-31 22:00:00,1.2056,1.2063,1.2031,1.2063,123100000.0
2008-10-31 22:01:00,1.20625,1.2097,1.20615,1.2097,109300000.0
2008-10-31 22:02:00,1.2097,1.20985,1.2091,1.20975,30600000.0
2008-10-31 22:03:00,1.2095,1.2096,1.20745,1.20775,115900000.0
2008-10-31 22:04:00,1.2079,1.2084,1.2076,1.20795,111000000.0
2008-10-31 22:05:00,1.20815,1.2089,1.208,1.2089,42600000.0
2008-10-31 22:06:00,1.20895,1.20895,1.2087,1.2087,16400000.0
2008-10-31 22:07:00,1.20885,1.21,1.20885,1.21,58400000.0
2008-10-31 22:08:00,1.21,1.21075,1.20925,1.2093,156900000.0
2008-10-31 22:09:00,1.20985,1.20985,1.20895,1.20895,43700000.0
2008-10-31 22:10:00,1.2091,1.2091,1.20875,1.2088,67400000.0
2008-10-31 22:11:00,1.2088,1.20905,1.2088,1.20905,31400000.0
2008-10-31 22:12:00,1.20905,1.20945,1.20905,1.20945,13000000.0
2008-10-31 22:13:00,1.20945,1.2101,1.2094,1.2101,61300000.0
2008-10-31 22:14:00,1.2101,1.2125,1.2101,1.2124,55700000.0
2008-10-31 22:15:00,1.2125,1.2138,1.21185,1.2135,118700000.0
2008-10-31 22:16:00,1.2135,1.21355,1.2135,1.2135,23200000.0
2008-10-31 22:17:00,1.2135,1.2135,1.2135,1.2135,1200000.0
2008-10-31 22:18:00,1.2135,1.2135,1.2135,1.2135,6000000.0
2008-10-31 22:19:00,1.2135,1.21355,1.2135,1.2135,9000000.0
2008-10-31 22:20:00,1.2135,1.21365,1.21345,1.2135,38000000.0
2008-10-31 22:21:00,1.2141,1.2141,1.2128,1.21355,35600000.0
2008-10-31 22:22:00,1.2138,1.21425,1.2138,1.2141,44600000.0
2008-10-31 22:23:00,1.2141,1.2141,1.2125,1.21335,79400000.0
2008-10-31 22:24:00,1.21315,1.21335,1.2121,1.2127,97000000.0
2008-10-31 22:25:00,1.2127,1.2127,1.2103,1.21035,78400000.0
2008-10-31 22:26:00,1.20905,1.20945,1.20695,1.20945,106400000.0
2008-10-31 22:27:00,1.20945,1.21005,1.20945,1.20965,74400000.0
2008-10-31 22:28:00,1.2096,1.2096,1.20775,1.20935,97100000.0
2008-10-31 22:29:00,1.2094,1.21,1.2094,1.2099,28500000.0
2008-10-31 22:30:00,1.21005,1.21005,1.2095,1.2098,23000000.0
2008-10-31 22:31:00,1.21005,1.2102,1.20945,1.2101,40700000.0
2008-10-31 22:32:00,1.21025,1.21055,1.2098,1.2105,10600000.0
2008-10-31 22:33:00,1.2104,1.2104,1.20985,1.21025,28400000.0
2008-10-31 22:34:00,1.2104,1.2104,1.20995,1.21005,6000000.0
2008-10-31 22:35:00,1.21005,1.21005,1.21005,1.21005,1000000.0
2008-10-31 22:36:00,1.21018,1.21022,1.20979,1.2098,14700000.0
2008-10-31 22:37:00,1.20995,1.20995,1.20985,1.20985,5000000.0
2008-10-31 22:38:00,1.20965,1.2099,1.2088,1.2095,128500000.0
2008-10-31 22:39:00,1.2096,1.20995,1.209,1.2091,76400000.0
2008-10-31 22:40:00,1.2091,1.20955,1.2091,1.2095,10600000.0
2008-10-31 22:41:00,1.20965,1.2098,1.20955,1.20965,59900000.0
2008-10-31 22:42:00,1.20965,1.2107,1.20965,1.21065,99900000.0
2008-10-31 22:43:00,1.21065,1.2107,1.21,1.2105,65500000.0
2008-10-31 22:44:00,1.2105,1.2115,1.2105,1.21085,29300000.0
2008-10-31 22:45:00,1.2094,1.2132,1.2094,1.2121,51200000.0
2008-10-31 22:46:00,1.2121,1.2121,1.2111,1.2111,11800000.0
2008-10-31 22:47:00,1.2113,1.21135,1.2098,1.21135,49000000.0
2008-10-31 22:48:00,1.2115,1.2115,1.2099,1.2109,91200000.0
2008-10-31 22:49:00,1.2109,1.2109,1.2109,1.2109,2000000.0
2008-10-31 22:50:00,1.2106,1.2113,1.2106,1.2111,37200000.0
2008-10-31 22:51:00,1.20985,1.2113,1.20985,1.2108,89200000.0
2008-10-31 22:52:00,1.21095,1.21095,1.21095,1.21095,3100000.0
2008-10-31 22:53:00,1.2111,1.21165,1.21105,1.2114,34600000.0
2008-10-31 22:54:00,1.2115,1.21205,1.21085,1.2115,48000000.0
2008-10-31 22:55:00,1.21115,1.21145,1.21085,1.21085,31400000.0
2008-10-31 22:56:00,1.21075,1.21075,1.21075,1.21075,15100000.0
2008-10-31 22:57:00,1.21178,1.212,1.21168,1.21168,15700000.0
2008-10-31 22:58:00,1.2108,1.2116,1.21075,1.2108,49800000.0
2008-10-31 22:59:00,1.2116,1.21215,1.2116,1.2117,33200000.0
2008-11-03 00:01:00,1.211,1.211,1.2108,1.2108,75000000.0
2008-11-03 00:02:00,1.2106,1.2115,1.2106,1.2111,75000000.0
2008-11-03 00:03:00,1.211,1.2115,1.2107,1.2113,75000000.0
2008-11-03 00:04:00,1.2112,1.2112,1.2111,1.2111,75000000.0
2008-11-03 00:05:00,1.211,1.2114,1.2109,1.2114,75000000.0
2008-11-03 00:06:00,1.2111,1.2114,1.2111,1.2111,75000000.0
2008-11-03 00:07:00,1.211,1.2111,1.2109,1.2111,75000000.0
2008-11-03 00:08:00,1.2114,1.2114,1.2106,1.2106,75000000.0
2008-11-03 00:09:00,1.2107,1.2108,1.2105,1.2105,75000000.0
2008-11-03 00:10:00,1.2106,1.2107,1.2106,1.2107,75000000.0
2008-11-03 00:11:00,1.2105,1.2106,1.2105,1.2105,75000000.0
2008-11-03 00:12:00,1.2106,1.2107,1.2106,1.2107,75000000.0
2008-11-03 00:13:00,1.2105,1.2105,1.2104,1.2105,75000000.0
2008-11-03 00:15:00,1.2104,1.2104,1.2103,1.2103,75000000.0
2008-11-03 00:16:00,1.2102,1.2103,1.2102,1.2103,75000000.0
2008-11-03 00:17:00,1.2102,1.2102,1.2102,1.2102,75000000.0
2008-11-03 00:19:00,1.2101,1.2101,1.21,1.21,75000000.0
2008-11-03 00:20:00,1.2099,1.21,1.2097,1.2098,75000000.0
2008-11-03 00:21:00,1.2097,1.2097,1.2084,1.2084,75000000.0
2008-11-03 00:22:00,1.2083,1.2083,1.2082,1.2082,75000000.0
2008-11-03 00:23:00,1.2083,1.2083,1.2083,1.2083,75000000.0
2008-11-03 00:24:00,1.2082,1.2089,1.2082,1.2082,75000000.0
2008-11-03 00:25:00,1.2083,1.2083,1.2076,1.2076,75000000.0
2008-11-03 00:26:00,1.2079,1.2083,1.2078,1.2078,75000000.0
2008-11-03 00:27:00,1.2079,1.2082,1.2076,1.2082,75000000.0
2008-11-03 00:28:00,1.2083,1.2083,1.2076,1.2078,75000000.0
2008-11-03 00:31:00,1.2077,1.2077,1.2076,1.2076,75000000.0
2008-11-03 00:32:00,1.2078,1.2078,1.2076,1.2077,75000000.0
2008-11-03 00:33:00,1.2078,1.2078,1.2066,1.207,75000000.0
2008-11-03 00:34:00,1.2071,1.2071,1.207,1.207,75000000.0
2008-11-03 00:35:00,1.2069,1.207,1.2066,1.207,75000000.0
2008-11-03 00:36:00,1.2069,1.2069,1.2069,1.2069,75000000.0
2008-11-03 00:37:00,1.207,1.2075,1.207,1.2072,75000000.0
2008-11-03 00:38:00,1.2069,1.2069,1.2065,1.2067,75000000.0
2008-11-03 00:39:00,1.2062,1.2067,1.2062,1.2067,75000000.0
2008-11-03 00:40:00,1.207,1.2072,1.2064,1.2072,75000000.0
2008-11-03 00:41:00,1.2071,1.2074,1.2071,1.2072,75000000.0
2008-11-03 00:42:00,1.207,1.2073,1.207,1.2072,75000000.0
2008-11-03 00:43:00,1.2071,1.2071,1.2065,1.2071,75000000.0
2008-11-03 00:44:00,1.2072,1.2072,1.2066,1.2071,75000000.0
2008-11-03 00:45:00,1.2072,1.2072,1.2068,1.2068,75000000.0
2008-11-03 00:46:00,1.2071,1.2072,1.2069,1.2072,75000000.0
2008-11-03 00:47:00,1.2071,1.2074,1.207,1.2072,75000000.0
2008-11-03 00:48:00,1.2073,1.2075,1.2072,1.2075,75000000.0
2008-11-03 00:49:00,1.2074,1.2082,1.2074,1.2079,75000000.0
2008-11-03 00:50:00,1.2081,1.2091,1.2081,1.2091,75000000.0
2008-11-03 00:51:00,1.2089,1.2089,1.2073,1.2082,75000000.0
2008-11-03 00:52:00,1.2083,1.2089,1.208,1.2081,75000000.0
2008-11-03 00:53:00,1.2083,1.209,1.2083,1.2088,75000000.0
2008-11-03 00:54:00,1.2086,1.2088,1.2086,1.2087,75000000.0
2008-11-03 00:55:00,1.2088,1.2089,1.2085,1.2088,75000000.0
2008-11-03 00:56:00,1.2089,1.21,1.2089,1.2093,75000000.0
2008-11-03 00:57:00,1.2094,1.21,1.2094,1.2098,75000000.0
2008-11-03 00:59:00,1.2099,1.2099,1.2098,1.2099,75000000.0
2008-11-03 01:00:00,1.2098,1.21,1.2098,1.2099,75000000.0
2008-11-03 01:01:00,1.2098,1.2103,1.2098,1.2102,75000000.0
2008-11-03 01:02:00,1.2101,1.2102,1.21,1.2102,75000000.0
2008-11-03 01:03:00,1.2101,1.2103,1.21,1.2103,75000000.0
2008-11-03 01:04:00,1.2104,1.211,1.2104,1.2107,75000000.0
2008-11-03 01:05:00,1.2106,1.2108,1.2106,1.2106,75000000.0
2008-11-03 01:06:00,1.2107,1.2108,1.2107,1.2108,75000000.0
2008-11-03 01:07:00,1.2107,1.2108,1.2104,1.2104,75000000.0
2008-11-03 01:08:00,1.2103,1.2105,1.2095,1.2095,75000000.0
2008-11-03 01:09:00,1.2094,1.2097,1.2093,1.2095,75000000.0
2008-11-03 01:10:00,1.2096,1.2101,1.2094,1.2097,75000000.0
2008-11-03 01:11:00,1.2098,1.21,1.2096,1.2097,75000000.0
2008-11-03 01:12:00,1.2098,1.2101,1.2096,1.2101,75000000.0
2008-11-03 01:13:00,1.21,1.21,1.2096,1.2097,75000000.0
2008-11-03 01:14:00,1.2098,1.2099,1.2098,1.2098,75000000.0
2008-11-03 01:15:00,1.2099,1.2099,1.2099,1.2099,75000000.0
2008-11-03 01:16:00,1.2098,1.2099,1.2096,1.2098,75000000.0
2008-11-03 01:17:00,1.2097,1.2097,1.2092,1.2097,75000000.0
2008-11-03 01:18:00,1.2098,1.2099,1.2098,1.2099,75000000.0
2008-11-03 01:19:00,1.2098,1.2102,1.2098,1.2098,75000000.0
2008-11-03 01:20:00,1.2099,1.2101,1.2099,1.2101,75000000.0
2008-11-03 01:21:00,1.21,1.2101,1.21,1.21,75000000.0
2008-11-03 01:23:00,1.2101,1.2104,1.2101,1.2103,75000000.0
2008-11-03 01:24:00,1.2102,1.2105,1.2102,1.2104,75000000.0
2008-11-03 01:25:00,1.2103,1.2103,1.2102,1.2103,75000000.0
2008-11-03 01:26:00,1.2102,1.2102,1.2102,1.2102,75000000.0
2008-11-03 01:27:00,1.2105,1.2105,1.2103,1.2105,75000000.0
2008-11-03 01:28:00,1.2104,1.2105,1.2102,1.2105,75000000.0
2008-11-03 01:29:00,1.2104,1.2105,1.2104,1.2105,75000000.0
2008-11-03 01:30:00,1.2103,1.2103,1.2103,1.2103,75000000.0
2008-11-03 01:32:00,1.2104,1.2104,1.2104,1.2104,75000000.0
2008-11-03 01:33:00,1.2103,1.2103,1.2103,1.2103,75000000.0
2008-11-03 01:37:00,1.2104,1.2104,1.2104,1.2104,75000000.0
2008-11-03 01:40:00,1.2103,1.2103,1.2103,1.2103,75000000.0
2008-11-03 01:45:00,1.2101,1.2102,1.2101,1.2102,75000000.0
2008-11-03 01:46:00,1.2101,1.2101,1.2101,1.2101,75000000.0
2008-11-03 01:47:00,1.2096,1.2096,1.2093,1.2093,75000000.0
2008-11-03 01:48:00,1.2094,1.2099,1.2094,1.2098,75000000.0
2008-11-03 01:49:00,1.2101,1.2101,1.2101,1.2101,75000000.0
2008-11-03 01:50:00,1.2097,1.2098,1.2097,1.2097,75000000.0
2008-11-03 01:51:00,1.2098,1.2098,1.2093,1.2093,75000000.0
2008-11-03 01:52:00,1.2092,1.2093,1.2079,1.2081,75000000.0
2008-11-03 01:53:00,1.208,1.208,1.2079,1.2079,75000000.0
2008-11-03 01:54:00,1.2078,1.2079,1.2076,1.2079,75000000.0
2008-11-03 01:55:00,1.2086,1.2087,1.2085,1.2087,75000000.0
2008-11-03 01:56:00,1.2086,1.2087,1.2086,1.2086,75000000.0
2008-11-03 01:57:00,1.2089,1.2089,1.2086,1.2086,75000000.0
2008-11-03 01:58:00,1.2084,1.2084,1.208,1.2082,75000000.0
2008-11-03 01:59:00,1.2081,1.2082,1.2075,1.208,75000000.0
2008-11-03 02:00:00,1.20935,1.2099,1.20935,1.2099,75000000.0
2008-11-03 02:01:00,1.2099,1.2103,1.2094,1.20975,68000000.0
2008-11-03 02:02:00,1.2098,1.21,1.2097,1.2098,96400000.0
2008-11-03 02:03:00,1.2099,1.21015,1.20925,1.20965,175800000.0
2008-11-03 02:04:00,1.21,1.2106,1.20955,1.2105,198500000.0
2008-11-03 02:05:00,1.2103,1.2105,1.21005,1.2101,38400000.0
2008-11-03 02:06:00,1.2101,1.21065,1.2101,1.2106,57900000.0
2008-11-03 02:07:00,1.2106,1.2106,1.21005,1.21005,38500000.0
2008-11-03 02:08:00,1.2101,1.2103,1.2088,1.2101,31000000.0
2008-11-03 02:09:00,1.209,1.2094,1.209,1.2094,49200000.0
2008-11-03 02:10:00,1.2094,1.2099,1.2093,1.20955,84700000.0
2008-11-03 02:11:00,1.20965,1.2097,1.20945,1.2095,15600000.0
2008-11-03 02:12:00,1.20955,1.21015,1.2094,1.21015,47800000.0
2008-11-03 02:13:00,1.2101,1.2101,1.2093,1.20935,40400000.0
2008-11-03 02:14:00,1.2094,1.2094,1.2094,1.2094,3000000.0
2008-11-03 02:15:00,1.2094,1.2094,1.2094,1.2094,2000000.0
2008-11-03 02:16:00,1.2094,1.2094,1.2094,1.2094,4000000.0
2008-11-03 02:17:00,1.2094,1.2094,1.2094,1.2094,14000000.0
2008-11-03 02:18:00,1.2094,1.2094,1.2094,1.2094,2200000.0
2008-11-03 02:19:00,1.21005,1.21005,1.2098,1.2098,7200000.0
2008-11-03 02:20:00,1.2099,1.2099,1.2099,1.2099,1200000.0
2008-11-03 02:21:00,1.20931,1.20994,1.20931,1.20976,35300000.0
2008-11-03 02:22:00,1.20987,1.20987,1.20913,1.20913,48700000.0
2008-11-03 02:23:00,1.2099,1.21005,1.20985,1.20985,20000000.0
2008-11-03 02:24:00,1.20995,1.2101,1.20995,1.2101,3000000.0
2008-11-03 02:25:00,1.21,1.21,1.2099,1.2099,2200000.0
2008-11-03 02:26:00,1.21,1.21,1.21,1.21,1000000.0
2008-11-03 02:27:00,1.2099,1.21015,1.2098,1.21015,8700000.0
2008-11-03 02:28:00,1.20993,1.21005,1.20957,1.20997,42300000.0
2008-11-03 02:29:00,1.21009,1.21009,1.20941,1.20974,27500000.0
2008-11-03 02:30:00,1.20982,1.2103,1.20974,1.20974,19900000.0
2008-11-03 02:31:00,1.20946,1.21024,1.20946,1.20987,38800000.0
2008-11-03 02:32:00,1.2101,1.2101,1.2101,1.2101,1000000.0
2008-11-03 02:33:00,1.20959,1.21021,1.20959,1.2101,22100000.0
2008-11-03 02:34:00,1.2102,1.21025,1.20984,1.20992,13400000.0
2008-11-03 02:35:00,1.21005,1.21005,1.21005,1.21005,1000000.0
2008-11-03 02:36:00,1.21013,1.21013,1.20974,1.20985,35600000.0
2008-11-03 02:37:00,1.21006,1.21006,1.20957,1.20982,44200000.0
2008-11-03 02:38:00,1.21007,1.21012,1.20966,1.21012,24000000.0
2008-11-03 02:39:00,1.20999,1.21026,1.20992,1.21005,21100000.0
2008-11-03 02:40:00,1.20987,1.21015,1.20987,1.20999,15000000.0
2008-11-03 02:41:00,1.20995,1.21023,1.20995,1.21005,41200000.0
2008-11-03 02:42:00,1.20991,1.21026,1.20988,1.21008,36000000.0
2008-11-03 02:43:00,1.21005,1.21005,1.20987,1.21005,11800000.0
2008-11-03 02:44:00,1.21,1.21,1.21,1.21,1000000.0
2008-11-03 02:45:00,1.2099,1.21,1.2099,1.21,2000000.0
2008-11-03 02:46:00,1.2099,1.21,1.2099,1.21,3000000.0
2008-11-03 02:47:00,1.2099,1.21,1.20925,1.2094,14900000.0
2008-11-03 02:48:00,1.2094,1.20945,1.2094,1.2094,10000000.0
2008-11-03 02:49:00,1.20918,1.20939,1.20884,1.20889,93200000.0
2008-11-03 02:50:00,1.2094,1.2094,1.2094,1.2094,8000000.0
2008-11-03 02:51:00,1.2094,1.2094,1.2094,1.2094,6000000.0
2008-11-03 02:52:00,1.2094,1.2094,1.20855,1.2087,114600000.0
2008-11-03 02:53:00,1.2087,1.2087,1.2075,1.2085,27600000.0
2008-11-03 02:54:00,1.2085,1.2087,1.2075,1.2087,187200000.0
2008-11-03 02:55:00,1.2087,1.2087,1.2087,1.2087,39600000.0
2008-11-03 02:56:00,1.2087,1.2087,1.2087,1.2087,39600000.0
2008-11-03 02:57:00,1.2087,1.2087,1.2087,1.2087,36000000.0
2008-11-03 02:58:00,1.2087,1.2087,1.2087,1.2087,32400000.0
2008-11-03 02:59:00,1.2087,1.2087,1.20715,1.2075,62100000.0
2008-11-03 03:00:00,1.20755,1.2084,1.20755,1.208,45600000.0
2008-11-03 03:01:00,1.208,1.208,1.2059,1.2069,22300000.0
2008-11-03 03:02:00,1.20658,1.20684,1.20652,1.20667,133000000.0
2008-11-03 03:03:00,1.207,1.207,1.207,1.207,1000000.0
2008-11-03 03:04:00,1.20695,1.20695,1.2069,1.2069,13000000.0
2008-11-03 03:05:00,1.207,1.207,1.20675,1.20675,14000000.0
2008-11-03 03:06:00,1.20695,1.20695,1.20675,1.20675,2000000.0
2008-11-03 03:07:00,1.2068,1.207,1.2068,1.207,15000000.0
2008-11-03 03:08:00,1.20705,1.20715,1.2067,1.2067,42000000.0
2008-11-03 03:09:00,1.2068,1.2069,1.2068,1.2069,42000000.0
2008-11-03 03:10:00,1.207,1.207,1.207,1.207,6100000.0
2008-11-03 03:11:00,1.20695,1.20695,1.20695,1.20695,6100000.0
2008-11-03 03:12:00,1.2069,1.2069,1.2069,1.2069,6100000.0
2008-11-03 03:13:00,1.20701,1.2071,1.20667,1.20685,112400000.0
2008-11-03 03:14:00,1.20715,1.20737,1.20708,1.20708,20200000.0
2008-11-03 03:15:00,1.2067,1.2067,1.2067,1.2067,24000000.0
2008-11-03 03:16:00,1.2067,1.20705,1.2067,1.20685,16300000.0
2008-11-03 03:17:00,1.20685,1.20685,1.2067,1.2067,10700000.0
2008-11-03 03:18:00,1.20685,1.20695,1.20685,1.20695,13000000.0
2008-11-03 03:19:00,1.20695,1.20695,1.20695,1.20695,1000000.0
2008-11-03 03:20:00,1.20631,1.20659,1.20583,1.20628,154200000.0
2008-11-03 03:21:00,1.20695,1.20695,1.20695,1.20695,2000000.0
2008-11-03 03:22:00,1.20695,1.20695,1.20695,1.20695,1000000.0
2008-11-03 03:23:00,1.20658,1.20682,1.20648,1.20665,159800000.0
2008-11-03 03:24:00,1.20672,1.20695,1.20672,1.20673,41600000.0
2008-11-03 03:25:00,1.20695,1.20695,1.2065,1.2065,33800000.0
2008-11-03 03:26:00,1.20605,1.2062,1.2058,1.2059,35200000.0
2008-11-03 03:27:00,1.2059,1.2059,1.20415,1.20415,81500000.0
2008-11-03 03:28:00,1.20435,1.20445,1.20435,1.20445,44700000.0
2008-11-03 03:29:00,1.20445,1.20445,1.2032,1.2032,33200000.0
2008-11-03 03:30:00,1.2032,1.2032,1.20285,1.2029,30000000.0
2008-11-03 03:31:00,1.2029,1.203,1.2023,1.20245,74800000.0
2008-11-03 03:32:00,1.2025,1.2031,1.2019,1.20235,96100000.0
2008-11-03 03:33:00,1.20245,1.2025,1.20195,1.2022,25700000.0
2008-11-03 03:34:00,1.20225,1.2031,1.20215,1.2023,71500000.0
2008-11-03 03:35:00,1.2023,1.2023,1.2005,1.2007,204000000.0
2008-11-03 03:36:00,1.2008,1.2011,1.2008,1.2011,12500000.0
2008-11-03 03:37:00,1.2012,1.2012,1.2012,1.2012,2000000.0
2008-11-03 03:38:00,1.2012,1.2012,1.2005,1.2005,22700000.0
2008-11-03 03:39:00,1.2006,1.2006,1.20035,1.2005,11600000.0
2008-11-03 03:40:00,1.20055,1.2012,1.20055,1.2008,95100000.0
2008-11-03 03:41:00,1.2008,1.2011,1.2004,1.2005,42700000.0
2008-11-03 03:42:00,1.20068,1.20089,1.20033,1.20081,41000000.0
2008-11-03 03:43:00,1.2005,1.2006,1.2005,1.2005,16100000.0
2008-11-03 03:44:00,1.2005,1.2005,1.1977,1.19815,101700000.0
2008-11-03 03:45:00,1.1991,1.1992,1.19895,1.199,45300000.0
2008-11-03 03:46:00,1.199,1.199,1.1977,1.1981,28100000.0
2008-11-03 03:47:00,1.1981,1.1981,1.19635,1.197,88300000.0
2008-11-03 03:48:00,1.19705,1.1978,1.1969,1.19735,54700000.0
2008-11-03 03:49:00,1.1975,1.19765,1.1974,1.1975,5000000.0
2008-11-03 03:50:00,1.1974,1.1976,1.1974,1.1976,8000000.0
2008-11-03 03:51:00,1.19775,1.1979,1.19745,1.1979,11000000.0
2008-11-03 03:52:00,1.1979,1.1979,1.1975,1.1975,10800000.0
2008-11-03 03:53:00,1.1976,1.1976,1.1976,1.1976,7200000.0
2008-11-03 03:54:00,1.1976,1.1976,1.1976,1.1976,4800000.0
2008-11-03 03:55:00,1.1976,1.19775,1.1976,1.19775,4600000.0
2008-11-03 03:56:00,1.19815,1.1983,1.19715,1.1972,59500000.0
2008-11-03 03:57:00,1.1973,1.1974,1.1973,1.1974,7200000.0
2008-11-03 03:58:00,1.1973,1.1973,1.1972,1.1972,37000000.0
2008-11-03 03:59:00,1.1973,1.19755,1.19665,1.19665,68400000.0
2008-11-03 04:00:00,1.19685,1.19705,1.19585,1.1967,32000000.0
2008-11-03 04:01:00,1.1973,1.19755,1.1966,1.1966,23600000.0
2008-11-03 04:02:00,1.1966,1.1966,1.1966,1.1966,30000000.0
2008-11-03 04:03:00,1.19685,1.1972,1.19685,1.1972,8000000.0
2008-11-03 04:04:00,1.19835,1.19855,1.1967,1.1975,36100000.0
2008-11-03 04:05:00,1.19765,1.19765,1.1976,1.1976,17400000.0
2008-11-03 04:06:00,1.1976,1.1976,1.1976,1.1976,14400000.0
2008-11-03 04:07:00,1.1976,1.1978,1.1976,1.1978,5600000.0
2008-11-03 04:08:00,1.1976,1.1977,1.19755,1.1976,24400000.0
2008-11-03 04:09:00,1.1976,1.1976,1.1976,1.1976,12000000.0
2008-11-03 04:10:00,1.1976,1.1976,1.1976,1.1976,6000000.0
2008-11-03 04:11:00,1.19765,1.1977,1.19765,1.19765,11600000.0
2008-11-03 04:12:00,1.1977,1.198,1.1977,1.198,8000000.0
2008-11-03 04:13:00,1.1977,1.1978,1.19765,1.1978,16400000.0
2008-11-03 04:14:00,1.1977,1.1977,1.1977,1.1977,3600000.0
2008-11-03 04:15:00,1.1975,1.19758,1.197,1.19713,76600000.0
2008-11-03 04:16:00,1.19732,1.19772,1.19713,1.19754,52200000.0
2008-11-03 04:17:00,1.19775,1.1983,1.1977,1.1983,54400000.0
2008-11-03 04:18:00,1.1979,1.19825,1.1975,1.19775,43100000.0
2008-11-03 04:19:00,1.19765,1.19785,1.19745,1.19765,30000000.0
2008-11-03 04:20:00,1.1971,1.1971,1.1971,1.1971,6100000.0
2008-11-03 04:21:00,1.19825,1.19825,1.198,1.1982,15400000.0
2008-11-03 04:22:00,1.1982,1.1982,1.1982,1.1982,2400000.0
2008-11-03 04:23:00,1.1982,1.1982,1.1982,1.1982,12000000.0
2008-11-03 04:24:00,1.1982,1.1982,1.1982,1.1982,12000000.0
2008-11-03 04:25:00,1.1982,1.1982,1.1982,1.1982,45600000.0
2008-11-03 04:26:00,1.1982,1.1982,1.19655,1.1972,36900000.0
2008-11-03 04:27:00,1.1972,1.1972,1.19665,1.197,34100000.0
2008-11-03 04:28:00,1.1969,1.1969,1.1968,1.1969,10000000.0
2008-11-03 04:29:00,1.19695,1.19695,1.1969,1.1969,2000000.0
2008-11-03 04:30:00,1.19685,1.19685,1.19685,1.19685,1000000.0
2008-11-03 04:31:00,1.19677,1.19677,1.19638,1.19676,49200000.0
2008-11-03 04:32:00,1.1969,1.1969,1.1969,1.1969,1000000.0
2008-11-03 04:33:00,1.19685,1.1969,1.19685,1.1969,2000000.0
2008-11-03 04:34:00,1.19685,1.19685,1.1968,1.19685,5400000.0
2008-11-03 04:35:00,1.19675,1.19675,1.19655,1.1966,684000000.0
2008-11-03 04:36:00,1.1957,1.1957,1.19555,1.19555,10000000.0
2008-11-03 04:37:00,1.19555,1.19575,1.19525,1.19545,33100000.0
2008-11-03 04:38:00,1.19555,1.19565,1.19545,1.19565,26000000.0
2008-11-03 04:39:00,1.1957,1.1957,1.1957,1.1957,3000000.0
2008-11-03 04:40:00,1.1957,1.1959,1.1953,1.1959,47700000.0
2008-11-03 04:41:00,1.1959,1.1964,1.1958,1.1961,14100000.0
2008-11-03 04:42:00,1.1961,1.1961,1.1961,1.1961,4800000.0
2008-11-03 04:43:00,1.1961,1.1961,1.1961,1.1961,2400000.0
2008-11-03 04:44:00,1.1961,1.1961,1.1961,1.1961,4800000.0
2008-11-03 04:45:00,1.1961,1.1961,1.1961,1.1961,5700000.0
2008-11-03 04:46:00,1.1961,1.1961,1.1961,1.1961,5500000.0
2008-11-03 04:47:00,1.1961,1.1961,1.1961,1.1961,2400000.0
2008-11-03 04:48:00,1.1961,1.1961,1.1961,1.1961,2400000.0
2008-11-03 04:49:00,1.1961,1.1961,1.1961,1.1961,1200000.0
2008-11-03 04:50:00,1.19572,1.19651,1.19567,1.1965,36000000.0
2008-11-03 04:51:00,1.1961,1.1961,1.1961,1.1961,1200000.0
2008-11-03 04:52:00,1.1959,1.19628,1.19573,1.19615,67000000.0
2008-11-03 04:53:00,1.1961,1.19675,1.1961,1.19675,8500000.0
2008-11-03 04:54:00,1.19705,1.19725,1.1969,1.1971,34700000.0
2008-11-03 04:55:00,1.19705,1.19715,1.1962,1.19645,63400000.0
2008-11-03 04:56:00,1.19655,1.19655,1.19625,1.1964,12000000.0
2008-11-03 04:57:00,1.19655,1.1971,1.19645,1.197,14100000.0
2008-11-03 04:58:00,1.1969,1.1969,1.1968,1.1968,6300000.0
2008-11-03 04:59:00,1.1968,1.1968,1.1968,1.1968,1200000.0
2008-11-03 05:00:00,1.19685,1.19685,1.1968,1.1968,2200000.0
2008-11-03 05:01:00,1.1968,1.1968,1.1968,1.1968,1200000.0
2008-11-03 05:02:00,1.1968,1.1968,1.1966,1.1966,26900000.0
2008-11-03 05:03:00,1.1966,1.1966,1.1966,1.1966,28800000.0
2008-11-03 05:04:00,1.1966,1.1966,1.1966,1.1966,7200000.0
2008-11-03 05:05:00,1.1966,1.1966,1.1964,1.19655,45400000.0
2008-11-03 05:06:00,1.1966,1.1966,1.1966,1.1966,4300000.0
2008-11-03 05:07:00,1.19655,1.19655,1.1965,1.1965,16700000.0
2008-11-03 05:08:00,1.1964,1.1971,1.1964,1.19685,32900000.0
2008-11-03 05:09:00,1.1969,1.1971,1.1969,1.1971,11500000.0
2008-11-03 05:10:00,1.1971,1.1973,1.19685,1.1973,39400000.0
2008-11-03 05:11:00,1.1974,1.1974,1.1974,1.1974,22000000.0
2008-11-03 05:12:00,1.1974,1.1974,1.19675,1.1969,37100000.0
2008-11-03 05:13:00,1.1968,1.1969,1.19645,1.1965,139000000.0
2008-11-03 05:14:00,1.1965,1.19655,1.19565,1.19585,124200000.0
2008-11-03 05:15:00,1.1959,1.1963,1.19545,1.1955,24000000.0
2008-11-03 05:16:00,1.1956,1.19625,1.19545,1.19555,52500000.0
2008-11-03 05:17:00,1.1959,1.1965,1.19585,1.19585,19700000.0
2008-11-03 05:18:00,1.1964,1.1965,1.1952,1.1952,28900000.0
2008-11-03 05:19:00,1.1953,1.1955,1.1953,1.1955,5200000.0
2008-11-03 05:20:00,1.19545,1.19545,1.1952,1.1952,17300000.0
2008-11-03 05:21:00,1.1953,1.1953,1.1953,1.1953,1000000.0
2008-11-03 05:22:00,1.1952,1.1954,1.19515,1.1952,18600000.0
2008-11-03 05:23:00,1.19525,1.1957,1.19525,1.1957,62100000.0
2008-11-03 05:24:00,1.1958,1.1958,1.1958,1.1958,1000000.0
2008-11-03 05:25:00,1.19546,1.19572,1.19524,1.19556,254600000.0
2008-11-03 05:26:00,1.1958,1.1959,1.1958,1.1959,3400000.0
2008-11-03 05:27:00,1.196,1.1965,1.1958,1.19635,52400000.0
2008-11-03 05:28:00,1.19645,1.1965,1.1959,1.1959,33400000.0
2008-11-03 05:29:00,1.1959,1.1959,1.19505,1.19505,4000000.0
2008-11-03 05:30:00,1.1952,1.1954,1.1952,1.1954,6400000.0
2008-11-03 05:31:00,1.1954,1.1954,1.19515,1.19515,4300000.0
2008-11-03 05:32:00,1.1952,1.1953,1.1952,1.1953,7600000.0
2008-11-03 05:33:00,1.1952,1.1954,1.19515,1.1954,8500000.0
2008-11-03 05:34:00,1.1953,1.1953,1.1948,1.1951,33200000.0
2008-11-03 05:35:00,1.1949,1.1949,1.1949,1.1949,4300000.0
2008-11-03 05:36:00,1.19495,1.19495,1.19495,1.19495,1000000.0
2008-11-03 05:37:00,1.195,1.1951,1.195,1.1951,2000000.0
2008-11-03 05:38:00,1.19485,1.19485,1.19485,1.19485,4500000.0
2008-11-03 05:39:00,1.1949,1.1952,1.1949,1.1952,8800000.0
2008-11-03 05:40:00,1.1953,1.1953,1.1951,1.1951,19500000.0
2008-11-03 05:41:00,1.19525,1.19525,1.195,1.195,20500000.0
2008-11-03 05:42:00,1.195,1.1951,1.195,1.195,3000000.0
2008-11-03 05:43:00,1.19515,1.1953,1.19515,1.1953,13100000.0
2008-11-03 05:44:00,1.19535,1.1972,1.19535,1.19665,91600000.0
2008-11-03 05:45:00,1.1967,1.19685,1.1967,1.1968,8800000.0
2008-11-03 05:46:00,1.19665,1.19665,1.1966,1.1966,7900000.0
2008-11-03 05:47:00,1.1967,1.1967,1.1967,1.1967,1200000.0
2008-11-03 05:48:00,1.19666,1.19684,1.19647,1.19679,215200000.0
2008-11-03 05:49:00,1.1967,1.1967,1.1967,1.1967,2400000.0
2008-11-03 05:50:00,1.1967,1.1967,1.1967,1.1967,2400000.0
2008-11-03 05:51:00,1.19634,1.19665,1.19634,1.19665,36000000.0
2008-11-03 05:52:00,1.19664,1.19674,1.19646,1.19649,19000000.0
2008-11-03 05:53:00,1.19671,1.19673,1.19642,1.19665,28600000.0
2008-11-03 05:54:00,1.19668,1.19668,1.19608,1.19639,39000000.0
2008-11-03 05:55:00,1.1967,1.1967,1.1967,1.1967,7200000.0
2008-11-03 05:56:00,1.1966,1.1967,1.1966,1.1967,3600000.0
2008-11-03 05:57:00,1.1966,1.1966,1.1966,1.1966,3600000.0
2008-11-03 05:58:00,1.1966,1.1967,1.1966,1.1967,3600000.0
2008-11-03 05:59:00,1.19596,1.19649,1.19596,1.19649,187600000.0
2008-11-03 06:00:00,1.19635,1.19643,1.19609,1.19609,83200000.0
2008-11-03 06:01:00,1.19525,1.19545,1.19525,1.19545,8600000.0
2008-11-03 06:02:00,1.19522,1.19528,1.19522,1.19525,32000000.0
2008-11-03 06:03:00,1.1952,1.1953,1.1952,1.19525,223700000.0
2008-11-03 06:04:00,1.19625,1.19645,1.1961,1.1961,7500000.0
2008-11-03 06:05:00,1.1962,1.1962,1.1962,1.1962,1200000.0
2008-11-03 06:06:00,1.19593,1.19616,1.19593,1.19616,72000000.0
2008-11-03 06:07:00,1.1962,1.1962,1.1962,1.1962,1200000.0
2008-11-03 06:08:00,1.19594,1.19599,1.19566,1.19599,173200000.0
2008-11-03 06:09:00,1.1962,1.1962,1.1962,1.1962,2400000.0
2008-11-03 06:10:00,1.1962,1.1962,1.1962,1.1962,1200000.0
2008-11-03 06:11:00,1.19588,1.19619,1.19584,1.19619,114000000.0
2008-11-03 06:12:00,1.1962,1.1962,1.1962,1.1962,6000000.0
2008-11-03 06:13:00,1.1962,1.1962,1.1962,1.1962,1200000.0
2008-11-03 06:14:00,1.19578,1.19608,1.19575,1.19588,154000000.0
2008-11-03 06:15:00,1.1962,1.1962,1.1962,1.1962,1200000.0
2008-11-03 06:16:00,1.19586,1.19593,1.19574,1.19575,111500000.0
2008-11-03 06:17:00,1.1962,1.1962,1.1962,1.1962,1200000.0
2008-11-03 06:18:00,1.1962,1.1962,1.1962,1.1962,4800000.0
2008-11-03 06:19:00,1.1962,1.1962,1.1962,1.1962,2400000.0
2008-11-03 06:20:00,1.19561,1.19586,1.19536,1.19583,402100000.0
2008-11-03 06:21:00,1.19567,1.19581,1.1953,1.1953,229800000.0
2008-11-03 06:22:00,1.19578,1.1959,1.19549,1.19553,120000000.0
2008-11-03 06:23:00,1.19589,1.19604,1.19575,1.1959,248100000.0
2008-11-03 06:24:00,1.19568,1.1958,1.19562,1.19565,340900000.0
2008-11-03 06:25:00,1.1962,1.1962,1.1956,1.1957,10200000.0
2008-11-03 06:26:00,1.19575,1.19575,1.19575,1.19575,1200000.0
2008-11-03 06:27:00,1.19575,1.19575,1.19575,1.19575,7200000.0
2008-11-03 06:28:00,1.19575,1.19575,1.19575,1.19575,3600000.0
2008-11-03 06:29:00,1.1958,1.196,1.19575,1.19585,15000000.0
2008-11-03 06:30:00,1.19575,1.1959,1.19575,1.1959,3400000.0
2008-11-03 06:31:00,1.19585,1.19585,1.19585,1.19585,3300000.0
2008-11-03 06:32:00,1.19604,1.19609,1.19564,1.19609,45600000.0
2008-11-03 06:33:00,1.19582,1.19623,1.19582,1.19617,257200000.0
2008-11-03 06:34:00,1.19609,1.1962,1.19594,1.19609,175800000.0
2008-11-03 06:35:00,1.19565,1.1957,1.1956,1.1956,16900000.0
2008-11-03 06:36:00,1.1957,1.1959,1.1957,1.1958,7600000.0
2008-11-03 06:37:00,1.19575,1.19575,1.19575,1.19575,5800000.0
2008-11-03 06:38:00,1.196,1.1962,1.196,1.1962,15200000.0
2008-11-03 06:39:00,1.1964,1.1966,1.1964,1.1964,42300000.0
2008-11-03 06:40:00,1.19635,1.19635,1.1963,1.1963,28400000.0
2008-11-03 06:41:00,1.1963,1.1963,1.1963,1.1963,14400000.0
2008-11-03 06:42:00,1.1963,1.1963,1.1963,1.1963,30800000.0
2008-11-03 06:43:00,1.1963,1.1963,1.1963,1.1963,14400000.0
2008-11-03 06:44:00,1.1963,1.1963,1.1963,1.1963,15400000.0
2008-11-03 06:45:00,1.1963,1.1963,1.1963,1.1963,57600000.0
2008-11-03 06:46:00,1.19622,1.19671,1.19622,1.19632,45000000.0
2008-11-03 06:47:00,1.19635,1.19645,1.1963,1.1963,54800000.0
2008-11-03 06:48:00,1.1963,1.1964,1.1963,1.1963,64399998.0
2008-11-03 06:49:00,1.1963,1.1964,1.1963,1.1963,48599999.0
2008-11-03 06:50:00,1.1963,1.19635,1.1963,1.19635,126200000.0
2008-11-03 06:51:00,1.1963,1.1963,1.1963,1.1963,29800000.0
2008-11-03 06:52:00,1.1963,1.19645,1.1963,1.19645,16400000.0
2008-11-03 06:53:00,1.19655,1.19655,1.1962,1.19655,29400000.0
2008-11-03 06:54:00,1.19633,1.19652,1.1963,1.19652,18000000.0
2008-11-03 06:55:00,1.19655,1.19655,1.1963,1.19655,79099998.0
2008-11-03 06:56:00,1.1965,1.19655,1.1958,1.1958,52400002.0
2008-11-03 06:57:00,1.1959,1.1965,1.1959,1.19635,31500000.0
2008-11-03 06:58:00,1.19645,1.19645,1.19635,1.1964,9600000.0
2008-11-03 06:59:00,1.19645,1.1967,1.1954,1.19545,45100000.0
2008-11-03 07:00:00,1.1954,1.1954,1.1953,1.1953,2000000.0
2008-11-03 07:01:00,1.1949,1.19515,1.1949,1.19515,4300000.0
2008-11-03 07:02:00,1.19495,1.19495,1.19495,1.19495,4300000.0
2008-11-03 07:03:00,1.195,1.195,1.195,1.195,9800000.0
2008-11-03 07:04:00,1.195,1.1956,1.19495,1.1953,31200000.0
2008-11-03 07:05:00,1.1953,1.19535,1.1953,1.1953,5600000.0
2008-11-03 07:06:00,1.1953,1.1953,1.1953,1.1953,2400000.0
2008-11-03 07:07:00,1.19492,1.19513,1.19485,1.19508,63000000.0
2008-11-03 07:08:00,1.19494,1.19494,1.1947,1.1947,42600000.0
2008-11-03 07:09:00,1.19497,1.19524,1.19497,1.19524,82200000.0
2008-11-03 07:10:00,1.1953,1.1953,1.19475,1.19475,2200000.0
2008-11-03 07:11:00,1.19474,1.19493,1.19472,1.19472,55400000.0
2008-11-03 07:12:00,1.19505,1.19512,1.1948,1.19512,76600000.0
2008-11-03 07:13:00,1.195,1.19501,1.19485,1.19485,114600000.0
2008-11-03 07:14:00,1.1949,1.1949,1.19485,1.19485,3000000.0
2008-11-03 07:15:00,1.19485,1.19485,1.1942,1.1942,128400000.0
2008-11-03 07:16:00,1.19425,1.19425,1.19425,1.19425,1000000.0
2008-11-03 07:17:00,1.1942,1.1942,1.1942,1.1942,18000000.0
2008-11-03 07:18:00,1.19395,1.19412,1.19389,1.19389,82000000.0
2008-11-03 07:19:00,1.19392,1.19414,1.19384,1.19414,207600000.0
2008-11-03 07:20:00,1.1942,1.1942,1.1942,1.1942,8400000.0
2008-11-03 07:21:00,1.1942,1.1942,1.1935,1.1937,26200000.0
2008-11-03 07:22:00,1.1937,1.19385,1.1937,1.19385,10800000.0
2008-11-03 07:23:00,1.1938,1.1939,1.1938,1.1939,8600000.0
2008-11-03 07:24:00,1.1939,1.19445,1.1939,1.1944,24500000.0
2008-11-03 07:25:00,1.19393,1.19413,1.19387,1.19412,325800000.0
2008-11-03 07:26:00,1.1944,1.1944,1.1944,1.1944,6000000.0
2008-11-03 07:27:00,1.1944,1.1944,1.1944,1.1944,6000000.0
2008-11-03 07:28:00,1.19415,1.19433,1.19412,1.1942,68200000.0
2008-11-03 07:29:00,1.1944,1.1944,1.1944,1.1944,3600000.0
2008-11-03 07:30:00,1.1944,1.1944,1.1944,1.1944,1200000.0
2008-11-03 07:31:00,1.19415,1.19415,1.19415,1.19415,1000000.0
2008-11-03 07:32:00,1.19396,1.1943,1.19353,1.19393,81000000.0
2008-11-03 07:33:00,1.19415,1.19415,1.19415,1.19415,1000000.0
2008-11-03 07:34:00,1.19402,1.19418,1.19396,1.19396,33800000.0
2008-11-03 07:35:00,1.1939,1.1942,1.1939,1.19399,144800000.0
2008-11-03 07:36:00,1.19415,1.1943,1.19415,1.1943,12200000.0
2008-11-03 07:37:00,1.1942,1.1942,1.1942,1.1942,1000000.0
2008-11-03 07:38:00,1.1942,1.19425,1.1942,1.19425,2000000.0
2008-11-03 07:39:00,1.19409,1.19438,1.19409,1.19438,21000000.0
2008-11-03 07:40:00,1.19441,1.19441,1.19407,1.19434,73200000.0
2008-11-03 07:41:00,1.1942,1.1943,1.1942,1.1943,3000000.0
2008-11-03 07:42:00,1.19415,1.19415,1.19415,1.19415,3300000.0
2008-11-03 07:43:00,1.1943,1.19435,1.1943,1.19435,3200000.0
2008-11-03 07:44:00,1.19435,1.19435,1.19415,1.1942,17500000.0
2008-11-03 07:45:00,1.1943,1.19435,1.19415,1.1942,15200000.0
2008-11-03 07:46:00,1.1942,1.1942,1.1942,1.1942,9900000.0
2008-11-03 07:47:00,1.1943,1.1943,1.1942,1.1942,22900000.0
2008-11-03 07:48:00,1.1942,1.1943,1.1941,1.1941,40400000.0
2008-11-03 07:49:00,1.19425,1.19425,1.19405,1.19405,13100000.0
2008-11-03 07:50:00,1.19425,1.19425,1.1941,1.1941,25100000.0
2008-11-03 07:51:00,1.1941,1.1943,1.1941,1.1943,22600000.0
2008-11-03 07:52:00,1.1942,1.19425,1.1941,1.19425,22600000.0
2008-11-03 07:53:00,1.19405,1.19425,1.19405,1.19425,16700000.0
2008-11-03 07:54:00,1.19425,1.19425,1.1941,1.1942,29700000.0
2008-11-03 07:55:00,1.19435,1.19435,1.19415,1.19415,4000000.0
2008-11-03 07:56:00,1.19435,1.19445,1.19435,1.19445,5300000.0
2008-11-03 07:57:00,1.1944,1.1944,1.1944,1.1944,3300000.0
2008-11-03 07:58:00,1.19437,1.19453,1.19436,1.19441,72000000.0
2008-11-03 07:59:00,1.1944,1.1944,1.1944,1.1944,4300000.0
2008-11-03 08:00:00,1.19423,1.19448,1.19409,1.19436,150900000.0
2008-11-03 08:01:00,1.19422,1.19435,1.19399,1.19433,46400000.0
2008-11-03 08:02:00,1.1944,1.1944,1.1943,1.1944,15000000.0
2008-11-03 08:03:00,1.19415,1.19425,1.19395,1.19425,61800000.0
2008-11-03 08:04:00,1.19431,1.19431,1.19378,1.19422,161400000.0
2008-11-03 08:05:00,1.19422,1.1943,1.19422,1.1943,11200000.0
2008-11-03 08:06:00,1.19445,1.19445,1.1944,1.19445,5000000.0
2008-11-03 08:07:00,1.1944,1.19445,1.1944,1.19445,2000000.0
2008-11-03 08:08:00,1.1944,1.1947,1.1944,1.1947,13500000.0
2008-11-03 08:09:00,1.19475,1.19475,1.1947,1.1947,2000000.0
2008-11-03 08:10:00,1.1946,1.1946,1.1942,1.1942,9200000.0
2008-11-03 08:11:00,1.1941,1.1944,1.19405,1.1944,16000000.0
2008-11-03 08:12:00,1.1944,1.1944,1.1944,1.1944,5300000.0
2008-11-03 08:13:00,1.194,1.1942,1.194,1.1942,12800000.0
2008-11-03 08:14:00,1.19405,1.19431,1.19386,1.19391,32200000.0
2008-11-03 08:15:00,1.1942,1.1942,1.1942,1.1942,1000000.0
2008-11-03 08:16:00,1.1942,1.1942,1.1941,1.1941,22600000.0
2008-11-03 08:17:00,1.1941,1.1941,1.1941,1.1941,32400000.0
2008-11-03 08:18:00,1.1941,1.1941,1.1941,1.1941,32400000.0
2008-11-03 08:19:00,1.1941,1.1941,1.1941,1.1941,21600000.0
2008-11-03 08:20:00,1.1941,1.1941,1.1934,1.1938,25000000.0
2008-11-03 08:21:00,1.1939,1.19405,1.19375,1.19405,27800000.0
2008-11-03 08:22:00,1.1938,1.1938,1.1938,1.1938,14400000.0
2008-11-03 08:23:00,1.1938,1.1941,1.19305,1.1931,56100000.0
2008-11-03 08:24:00,1.19315,1.1933,1.19315,1.1933,17400000.0
2008-11-03 08:25:00,1.1933,1.19365,1.1933,1.19365,3000000.0
2008-11-03 08:26:00,1.1934,1.19345,1.1934,1.19345,8600000.0
2008-11-03 08:27:00,1.19345,1.19345,1.19345,1.19345,6100000.0
2008-11-03 08:28:00,1.19345,1.19345,1.19345,1.19345,2500000.0
2008-11-03 08:29:00,1.19376,1.19376,1.19317,1.19351,152200000.0
2008-11-03 08:30:00,1.19355,1.1937,1.193,1.193,8900000.0
2008-11-03 08:31:00,1.193,1.19315,1.193,1.19315,10900000.0
2008-11-03 08:32:00,1.19303,1.19313,1.19273,1.1931,270000000.0
2008-11-03 08:33:00,1.19313,1.19313,1.1929,1.19307,157800000.0
2008-11-03 08:34:00,1.19315,1.19315,1.19315,1.19315,4100000.0
2008-11-03 08:35:00,1.19315,1.19315,1.19315,1.19315,3100000.0
2008-11-03 08:36:00,1.1931,1.19335,1.1931,1.1933,16500000.0
2008-11-03 08:37:00,1.1933,1.1933,1.19315,1.19315,10300000.0
2008-11-03 08:38:00,1.1931,1.19335,1.1931,1.19335,7500000.0
2008-11-03 08:39:00,1.19335,1.1934,1.19335,1.1934,12000000.0
2008-11-03 08:40:00,1.1935,1.1936,1.1928,1.1928,41400000.0
2008-11-03 08:41:00,1.1928,1.1928,1.1928,1.1928,2000000.0
2008-11-03 08:42:00,1.1928,1.19285,1.1928,1.19285,2000000.0
2008-11-03 08:43:00,1.1929,1.1929,1.1929,1.1929,1000000.0
2008-11-03 08:44:00,1.19295,1.19365,1.1929,1.193,57600000.0
2008-11-03 08:45:00,1.193,1.19305,1.193,1.193,19300000.0
2008-11-03 08:46:00,1.193,1.193,1.19295,1.19295,27000000.0
2008-11-03 08:47:00,1.1929,1.1929,1.19285,1.19285,5000000.0
2008-11-03 08:48:00,1.19246,1.1929,1.19216,1.19272,169600000.0
2008-11-03 08:49:00,1.19253,1.19286,1.19253,1.19282,227400000.0
2008-11-03 08:50:00,1.1928,1.1934,1.19275,1.1933,47400000.0
2008-11-03 08:51:00,1.1937,1.1938,1.19335,1.1934,46000000.0
2008-11-03 08:52:00,1.1934,1.1934,1.1934,1.1934,2400000.0
2008-11-03 08:53:00,1.1934,1.1934,1.1934,1.1934,2400000.0
2008-11-03 08:54:00,1.1934,1.19355,1.1934,1.19355,6800000.0
2008-11-03 08:55:00,1.1937,1.19405,1.19355,1.19355,43600000.0
2008-11-03 08:56:00,1.1934,1.19375,1.19325,1.1933,41700000.0
2008-11-03 08:57:00,1.1933,1.1934,1.1933,1.1934,3200000.0
2008-11-03 08:58:00,1.1933,1.1933,1.1933,1.1933,5500000.0
2008-11-03 08:59:00,1.19335,1.19365,1.19335,1.19365,13700000.0
2008-11-03 09:00:00,1.19385,1.19395,1.1935,1.1937,33200000.0
2008-11-03 09:01:00,1.19375,1.19405,1.19365,1.19405,5000000.0
2008-11-03 09:02:00,1.19405,1.19405,1.1935,1.19395,19500000.0
2008-11-03 09:03:00,1.19415,1.19415,1.19355,1.19355,11100000.0
2008-11-03 09:04:00,1.1937,1.19385,1.1937,1.1938,10800000.0
2008-11-03 09:05:00,1.1939,1.1942,1.19365,1.1937,31600000.0
2008-11-03 09:06:00,1.19334,1.19353,1.19265,1.19353,343100000.0
2008-11-03 09:07:00,1.1938,1.19395,1.1937,1.1937,23800000.0
2008-11-03 09:08:00,1.19325,1.19379,1.19324,1.19374,216400000.0
2008-11-03 09:09:00,1.19326,1.1937,1.19326,1.19352,177800000.0
2008-11-03 09:10:00,1.1937,1.19375,1.1937,1.19375,30600000.0
2008-11-03 09:11:00,1.19375,1.19385,1.19325,1.19325,47800000.0
2008-11-03 09:12:00,1.1934,1.1935,1.19335,1.1934,5400000.0
2008-11-03 09:13:00,1.1934,1.1934,1.1934,1.1934,3600000.0
2008-11-03 09:14:00,1.19318,1.19337,1.19277,1.19277,287000000.0
2008-11-03 09:15:00,1.19273,1.19291,1.19268,1.19268,247000000.0
2008-11-03 09:16:00,1.19305,1.19325,1.19285,1.19307,160600000.0
2008-11-03 09:17:00,1.19345,1.19355,1.19335,1.19335,8600000.0
2008-11-03 09:18:00,1.1935,1.1935,1.19345,1.19345,5000000.0
2008-11-03 09:19:00,1.19355,1.1938,1.19355,1.1938,8800000.0
2008-11-03 09:20:00,1.19291,1.19346,1.19291,1.19346,251100000.0
2008-11-03 09:21:00,1.19353,1.19367,1.1933,1.19343,107600000.0
2008-11-03 09:22:00,1.1938,1.1938,1.19375,1.19375,7400000.0
2008-11-03 09:23:00,1.19333,1.19345,1.19307,1.19318,150800000.0
2008-11-03 09:24:00,1.1938,1.19405,1.19375,1.19405,19300000.0
2008-11-03 09:25:00,1.19405,1.19405,1.19405,1.19405,1000000.0
2008-11-03 09:26:00,1.19415,1.1943,1.19415,1.1943,19500000.0
2008-11-03 09:27:00,1.19425,1.19455,1.19425,1.19455,14500000.0
2008-11-03 09:28:00,1.19455,1.19455,1.1942,1.19435,34100000.0
2008-11-03 09:29:00,1.1943,1.1943,1.1941,1.1941,4000000.0
2008-11-03 09:30:00,1.19415,1.19415,1.1941,1.1941,3000000.0
2008-11-03 09:31:00,1.1941,1.1943,1.1936,1.1938,42800000.0
2008-11-03 09:32:00,1.1938,1.1938,1.1933,1.19365,29800000.0
2008-11-03 09:33:00,1.1936,1.19365,1.1935,1.19365,8600000.0
2008-11-03 09:34:00,1.19345,1.19345,1.19325,1.19335,5000000.0
2008-11-03 09:35:00,1.19307,1.19337,1.19284,1.19302,385900000.0
2008-11-03 09:36:00,1.19335,1.1935,1.1933,1.1935,48500000.0
2008-11-03 09:37:00,1.19345,1.19365,1.1934,1.19365,10200000.0
2008-11-03 09:38:00,1.19365,1.19365,1.19365,1.19365,16400000.0
2008-11-03 09:39:00,1.19365,1.19365,1.19365,1.19365,5000000.0
2008-11-03 09:40:00,1.19365,1.1938,1.19365,1.19375,8200000.0
2008-11-03 09:41:00,1.1937,1.19385,1.1937,1.19385,7000000.0
2008-11-03 09:42:00,1.19385,1.19385,1.19385,1.19385,1000000.0
2008-11-03 09:43:00,1.19385,1.1939,1.1937,1.1939,9000000.0
2008-11-03 09:44:00,1.19395,1.19395,1.19395,1.19395,1000000.0
2008-11-03 09:45:00,1.194,1.1947,1.194,1.1946,11000000.0
2008-11-03 09:46:00,1.19465,1.1947,1.19455,1.1946,7000000.0
2008-11-03 09:47:00,1.1946,1.19475,1.1946,1.19475,3000000.0
2008-11-03 09:48:00,1.19475,1.1953,1.19475,1.19485,27000000.0
2008-11-03 09:49:00,1.19463,1.19473,1.19419,1.19446,237400000.0
2008-11-03 09:50:00,1.195,1.19535,1.1948,1.1948,44900000.0
2008-11-03 09:51:00,1.19495,1.195,1.19495,1.195,19100000.0
2008-11-03 09:52:00,1.1949,1.195,1.19459,1.1947,200500000.0
2008-11-03 09:53:00,1.1951,1.19555,1.1951,1.19555,7000000.0
2008-11-03 09:54:00,1.1955,1.1955,1.19505,1.1954,43100000.0
2008-11-03 09:55:00,1.19545,1.1955,1.1949,1.1952,115500000.0
2008-11-03 09:56:00,1.1953,1.1955,1.1953,1.1955,16000000.0
2008-11-03 09:57:00,1.1956,1.1961,1.19545,1.1961,40300000.0
2008-11-03 09:58:00,1.19615,1.1963,1.19595,1.19625,33000000.0
2008-11-03 09:59:00,1.19635,1.197,1.19635,1.197,45000000.0
2008-11-03 10:00:00,1.19705,1.19745,1.19665,1.19665,56400000.0
2008-11-03 10:01:00,1.1967,1.1967,1.1966,1.1966,14400000.0
2008-11-03 10:02:00,1.1966,1.1966,1.1966,1.1966,19200000.0
2008-11-03 10:03:00,1.1966,1.1966,1.1966,1.1966,13400000.0
2008-11-03 10:04:00,1.1966,1.1966,1.1944,1.1954,191000000.0
2008-11-03 10:05:00,1.1954,1.196,1.1943,1.19515,169500000.0
2008-11-03 10:06:00,1.19515,1.19565,1.19515,1.19565,27600000.0
2008-11-03 10:07:00,1.19575,1.19655,1.19575,1.19655,64700000.0
2008-11-03 10:08:00,1.19655,1.19675,1.19655,1.19675,6200000.0
2008-11-03 10:09:00,1.19675,1.19675,1.1966,1.1966,11300000.0
2008-11-03 10:10:00,1.1966,1.1966,1.1965,1.19655,4000000.0
2008-11-03 10:11:00,1.19655,1.1967,1.1965,1.19665,21200000.0
2008-11-03 10:12:00,1.19665,1.1968,1.19665,1.1968,17200000.0
2008-11-03 10:13:00,1.1969,1.1972,1.1968,1.197,90600000.0
2008-11-03 10:14:00,1.197,1.197,1.1969,1.19695,32100000.0
2008-11-03 10:15:00,1.19705,1.1976,1.19705,1.19715,50000000.0
2008-11-03 10:16:00,1.19715,1.19725,1.19715,1.19725,5000000.0
2008-11-03 10:17:00,1.19735,1.19745,1.19625,1.1963,60600000.0
2008-11-03 10:18:00,1.1964,1.1967,1.19635,1.1967,9000000.0
2008-11-03 10:19:00,1.1974,1.19755,1.1971,1.19735,48200000.0
2008-11-03 10:20:00,1.19745,1.1982,1.19745,1.19795,84800000.0
2008-11-03 10:21:00,1.198,1.19835,1.198,1.19835,21100000.0
2008-11-03 10:22:00,1.19845,1.1997,1.19845,1.1997,43400000.0
2008-11-03 10:23:00,1.19975,1.20035,1.19955,1.20035,29700000.0
2008-11-03 10:24:00,1.20045,1.20115,1.20035,1.2006,99800000.0
2008-11-03 10:25:00,1.20065,1.20115,1.20065,1.201,17000000.0
2008-11-03 10:26:00,1.20105,1.20105,1.2002,1.201,52800000.0
2008-11-03 10:27:00,1.201,1.20135,1.201,1.2011,26800000.0
2008-11-03 10:28:00,1.2012,1.20145,1.20115,1.2014,64600000.0
2008-11-03 10:29:00,1.20165,1.20175,1.20085,1.2009,27500000.0
2008-11-03 10:30:00,1.20085,1.20095,1.2007,1.20075,20000000.0
2008-11-03 10:31:00,1.20075,1.20075,1.20045,1.2007,29300000.0
2008-11-03 10:32:00,1.20075,1.20075,1.2005,1.2005,13900000.0
2008-11-03 10:33:00,1.2005,1.2005,1.2005,1.2005,1000000.0
2008-11-03 10:34:00,1.2004,1.2004,1.19955,1.19955,15200000.0
2008-11-03 10:35:00,1.19965,1.19995,1.19965,1.19975,24200000.0
2008-11-03 10:36:00,1.19938,1.19989,1.19919,1.19922,180900000.0
2008-11-03 10:37:00,1.1999,1.20005,1.19875,1.199,138300000.0
2008-11-03 10:38:00,1.1993,1.1996,1.1993,1.1994,30700000.0
2008-11-03 10:39:00,1.19945,1.19945,1.19945,1.19945,13800000.0
2008-11-03 10:40:00,1.19945,1.19945,1.19875,1.19875,31400000.0
2008-11-03 10:41:00,1.19905,1.1992,1.19895,1.19895,35900000.0
2008-11-03 10:42:00,1.199,1.19915,1.199,1.19915,2000000.0
2008-11-03 10:43:00,1.1993,1.19985,1.1986,1.19965,90600000.0
2008-11-03 10:44:00,1.19985,1.1999,1.1993,1.1994,128300000.0
2008-11-03 10:45:00,1.1994,1.19955,1.1994,1.19955,19600000.0
2008-11-03 10:46:00,1.19955,1.19955,1.19945,1.19945,7700000.0
2008-11-03 10:47:00,1.19945,1.19945,1.1994,1.1994,6700000.0
2008-11-03 10:48:00,1.1994,1.19945,1.1994,1.19945,7600000.0
2008-11-03 10:49:00,1.19945,1.19945,1.1994,1.1994,8500000.0
2008-11-03 10:50:00,1.1994,1.1994,1.1992,1.19935,13100000.0
2008-11-03 10:51:00,1.19935,1.19935,1.19935,1.19935,1000000.0
2008-11-03 10:52:00,1.19893,1.19926,1.19889,1.19912,173900000.0
2008-11-03 10:53:00,1.19945,1.1995,1.19925,1.19935,24700000.0
2008-11-03 10:54:00,1.1993,1.19945,1.1993,1.1994,6000000.0
2008-11-03 10:55:00,1.1993,1.1993,1.1993,1.1993,1000000.0
2008-11-03 10:56:00,1.1993,1.1993,1.1986,1.19875,57300000.0
2008-11-03 10:57:00,1.19875,1.1988,1.19855,1.1988,122200000.0
2008-11-03 10:58:00,1.1988,1.19895,1.197,1.1971,59700000.0
2008-11-03 10:59:00,1.1971,1.19785,1.1962,1.1964,159400000.0
2008-11-03 11:00:00,1.19655,1.1967,1.1955,1.196,222299998.0
2008-11-03 11:01:00,1.1966,1.1966,1.1955,1.196,101300000.0
2008-11-03 11:02:00,1.196,1.1966,1.19595,1.19655,22000000.0
2008-11-03 11:03:00,1.19665,1.19665,1.19595,1.19605,47700000.0
2008-11-03 11:04:00,1.1963,1.19635,1.1955,1.1955,56800000.0
2008-11-03 11:05:00,1.1956,1.19605,1.1955,1.19585,70400000.0
2008-11-03 11:06:00,1.19585,1.19595,1.19575,1.19595,34700000.0
2008-11-03 11:07:00,1.19605,1.1963,1.19585,1.196,48100000.0
2008-11-03 11:08:00,1.19605,1.19625,1.19605,1.19625,11200000.0
2008-11-03 11:09:00,1.1964,1.19655,1.1964,1.1964,13100000.0
2008-11-03 11:10:00,1.1964,1.19645,1.1959,1.19635,49700000.0
2008-11-03 11:11:00,1.19635,1.1965,1.19635,1.19645,17200000.0
2008-11-03 11:12:00,1.1965,1.19675,1.1965,1.19675,16300000.0
2008-11-03 11:13:00,1.1969,1.1969,1.1962,1.19625,70500000.0
2008-11-03 11:14:00,1.19615,1.19615,1.1943,1.19445,198600000.0
2008-11-03 11:15:00,1.19445,1.19495,1.19415,1.1942,81300000.0
2008-11-03 11:16:00,1.1943,1.19445,1.19395,1.19435,36700000.0
2008-11-03 11:17:00,1.1944,1.19465,1.1941,1.19465,12600000.0
2008-11-03 11:18:00,1.19505,1.1956,1.19485,1.19545,20100000.0
2008-11-03 11:19:00,1.1952,1.19525,1.195,1.19525,6100000.0
2008-11-03 11:20:00,1.195,1.195,1.195,1.195,1000000.0
2008-11-03 11:21:00,1.1952,1.19535,1.19515,1.19525,18200000.0
2008-11-03 11:22:00,1.19525,1.19555,1.195,1.19555,11400000.0
2008-11-03 11:23:00,1.19555,1.19555,1.1948,1.19515,29200000.0
2008-11-03 11:24:00,1.19535,1.19535,1.1946,1.19465,23200000.0
2008-11-03 11:25:00,1.1946,1.19505,1.1945,1.19465,41200000.0
2008-11-03 11:26:00,1.1948,1.19505,1.1947,1.19505,16900000.0
2008-11-03 11:27:00,1.19505,1.1954,1.19495,1.19505,16200000.0
2008-11-03 11:28:00,1.195,1.195,1.19495,1.19495,5400000.0
2008-11-03 11:29:00,1.19495,1.19495,1.1945,1.1946,19600000.0
2008-11-03 11:30:00,1.1946,1.19475,1.1944,1.19465,20200000.0
2008-11-03 11:31:00,1.19455,1.19455,1.19376,1.19441,36900000.0
2008-11-03 11:32:00,1.1947,1.1947,1.1937,1.1938,49100000.0
2008-11-03 11:33:00,1.1938,1.1943,1.1938,1.19395,27300000.0
2008-11-03 11:34:00,1.194,1.1947,1.1939,1.1947,18500000.0
2008-11-03 11:35:00,1.19435,1.1944,1.1943,1.1944,8700000.0
2008-11-03 11:36:00,1.19435,1.1944,1.19395,1.1944,18000000.0
2008-11-03 11:37:00,1.1946,1.19465,1.1944,1.19445,10700000.0
2008-11-03 11:38:00,1.19445,1.1946,1.1944,1.1944,10400000.0
2008-11-03 11:39:00,1.19445,1.19445,1.19435,1.19435,2000000.0
2008-11-03 11:40:00,1.19405,1.19422,1.19366,1.19421,70000000.0
2008-11-03 11:41:00,1.19445,1.19475,1.19445,1.19465,22400000.0
2008-11-03 11:42:00,1.1946,1.1946,1.1944,1.1944,4000000.0
2008-11-03 11:43:00,1.19415,1.1945,1.19394,1.19445,72200000.0
2008-11-03 11:44:00,1.19445,1.19445,1.19415,1.1944,10400000.0
2008-11-03 11:45:00,1.19445,1.1945,1.19445,1.1945,2000000.0
2008-11-03 11:46:00,1.1946,1.19465,1.1946,1.19465,2000000.0
2008-11-03 11:47:00,1.19465,1.1949,1.19465,1.1949,25800000.0
2008-11-03 11:48:00,1.19495,1.19505,1.1942,1.1946,83500000.0
2008-11-03 11:49:00,1.1946,1.1947,1.19445,1.1945,25600000.0
2008-11-03 11:50:00,1.19455,1.1947,1.19455,1.1947,8400000.0
2008-11-03 11:51:00,1.19475,1.1948,1.19455,1.1948,6000000.0
2008-11-03 11:52:00,1.1949,1.19505,1.19445,1.19505,35500001.0
2008-11-03 11:53:00,1.19505,1.19535,1.19505,1.19535,22500000.0
2008-11-03 11:54:00,1.19535,1.19555,1.19495,1.19495,58400000.0
2008-11-03 11:55:00,1.19505,1.19505,1.19505,1.19505,8300000.0
2008-11-03 11:56:00,1.19505,1.1951,1.1946,1.19475,16000000.0
2008-11-03 11:57:00,1.1947,1.1947,1.19455,1.1946,34900000.0
2008-11-03 11:58:00,1.1946,1.19475,1.19455,1.1947,21300000.0
2008-11-03 11:59:00,1.1947,1.19485,1.1947,1.1947,22000000.0
2008-11-03 12:00:00,1.1947,1.19475,1.1947,1.1947,13300000.0
2008-11-03 12:01:00,1.19436,1.19445,1.19402,1.19443,75000000.0
2008-11-03 12:02:00,1.19485,1.19485,1.19455,1.1948,8300000.0
2008-11-03 12:03:00,1.19475,1.19495,1.19475,1.19495,13300000.0
2008-11-03 12:04:00,1.1948,1.1948,1.1948,1.1948,5400000.0
2008-11-03 12:05:00,1.1949,1.19515,1.19485,1.19485,27300000.0
2008-11-03 12:06:00,1.195,1.1952,1.195,1.1952,7600000.0
2008-11-03 12:07:00,1.1952,1.1952,1.1951,1.1952,9500000.0
2008-11-03 12:08:00,1.19525,1.19545,1.195,1.19545,33300000.0
2008-11-03 12:09:00,1.1955,1.19575,1.19545,1.1957,68900000.0
2008-11-03 12:10:00,1.19575,1.19615,1.19565,1.196,59300000.0
2008-11-03 12:11:00,1.196,1.1964,1.19595,1.1964,41500000.0
2008-11-03 12:12:00,1.1964,1.19705,1.1964,1.19705,63200000.0
2008-11-03 12:13:00,1.19705,1.19705,1.1965,1.19655,29100000.0
2008-11-03 12:14:00,1.1966,1.19745,1.1966,1.19705,63800000.0
2008-11-03 12:15:00,1.19705,1.19705,1.19655,1.1966,29300000.0
2008-11-03 12:16:00,1.1966,1.1966,1.1966,1.1966,32600000.0
2008-11-03 12:17:00,1.1966,1.1966,1.1966,1.1966,4800000.0
2008-11-03 12:18:00,1.1966,1.1966,1.19575,1.19575,32200000.0
2008-11-03 12:19:00,1.1958,1.1959,1.1958,1.1958,38400000.0
2008-11-03 12:20:00,1.1958,1.1958,1.1957,1.1957,12600000.0
2008-11-03 12:21:00,1.1957,1.1957,1.1956,1.1956,11600000.0
2008-11-03 12:22:00,1.1956,1.1956,1.19505,1.19515,16800000.0
2008-11-03 12:23:00,1.19515,1.19535,1.1951,1.19535,21500000.0
2008-11-03 12:24:00,1.19545,1.19545,1.1952,1.1952,13600000.0
2008-11-03 12:25:00,1.1952,1.1954,1.1952,1.1954,13600000.0
2008-11-03 12:26:00,1.1954,1.1954,1.19515,1.19515,8800000.0
2008-11-03 12:27:00,1.1952,1.1952,1.19515,1.1952,11400000.0
2008-11-03 12:28:00,1.19488,1.19502,1.1946,1.1946,119200000.0
2008-11-03 12:29:00,1.19491,1.19511,1.19462,1.19497,110400000.0
2008-11-03 12:30:00,1.1952,1.1958,1.1952,1.19565,18200000.0
2008-11-03 12:31:00,1.19565,1.1959,1.1956,1.1959,9200000.0
2008-11-03 12:32:00,1.196,1.19625,1.19595,1.19595,58200000.0
2008-11-03 12:33:00,1.196,1.19605,1.1959,1.1959,19000000.0
2008-11-03 12:34:00,1.1959,1.1959,1.1959,1.1959,13100000.0
2008-11-03 12:35:00,1.1959,1.1959,1.1958,1.1959,14400000.0
2008-11-03 12:36:00,1.1958,1.1959,1.1958,1.1959,14400000.0
2008-11-03 12:37:00,1.1958,1.1959,1.1958,1.1959,19200000.0
2008-11-03 12:38:00,1.1959,1.1959,1.1955,1.1955,18400000.0
2008-11-03 12:39:00,1.1955,1.1955,1.1955,1.1955,1000000.0
2008-11-03 12:40:00,1.1955,1.1955,1.1955,1.1955,1000000.0
2008-11-03 12:41:00,1.1955,1.19555,1.19545,1.1955,21200000.0
2008-11-03 12:42:00,1.19565,1.19575,1.1953,1.19565,32400000.0
2008-11-03 12:43:00,1.19575,1.19575,1.1946,1.1949,54300000.0
2008-11-03 12:44:00,1.19495,1.19495,1.19495,1.19495,4600000.0
2008-11-03 12:45:00,1.19495,1.195,1.1947,1.1947,15400000.0
2008-11-03 12:46:00,1.1949,1.1949,1.1949,1.1949,5900000.0
2008-11-03 12:47:00,1.19487,1.19487,1.19445,1.19453,124500000.0
2008-11-03 12:48:00,1.19495,1.195,1.19495,1.195,21000000.0
2008-11-03 12:49:00,1.19495,1.19565,1.19495,1.19565,92700000.0
2008-11-03 12:50:00,1.1957,1.1957,1.1956,1.1956,7000000.0
2008-11-03 12:51:00,1.19565,1.19565,1.1956,1.1956,2000000.0
2008-11-03 12:52:00,1.1956,1.1956,1.1956,1.1956,1000000.0
2008-11-03 12:53:00,1.19575,1.1961,1.19575,1.1961,8400000.0
2008-11-03 12:54:00,1.1961,1.1961,1.19545,1.19565,53900000.0
2008-11-03 12:55:00,1.19555,1.19555,1.1955,1.1955,3000000.0
2008-11-03 12:56:00,1.19555,1.19555,1.19545,1.19545,8400000.0
2008-11-03 12:57:00,1.1955,1.1956,1.19545,1.1956,9400000.0
2008-11-03 12:58:00,1.19555,1.1956,1.19555,1.19555,3000000.0
2008-11-03 12:59:00,1.1956,1.19585,1.1955,1.1956,120100000.0
2008-11-03 13:00:00,1.1957,1.19585,1.19545,1.1956,119300000.0
2008-11-03 13:01:00,1.19565,1.19565,1.19565,1.19565,1000000.0
2008-11-03 13:02:00,1.1956,1.1956,1.1954,1.1954,37600000.0
2008-11-03 13:03:00,1.1954,1.19555,1.1954,1.19555,16000000.0
2008-11-03 13:04:00,1.1956,1.19575,1.1956,1.1956,15600000.0
2008-11-03 13:05:00,1.1955,1.1956,1.1953,1.19545,35800000.0
2008-11-03 13:06:00,1.1956,1.1958,1.19525,1.19535,91900000.0
2008-11-03 13:07:00,1.1955,1.1957,1.19505,1.19505,50400000.0
2008-11-03 13:08:00,1.1951,1.1955,1.195,1.1952,44100000.0
2008-11-03 13:09:00,1.1953,1.1953,1.19505,1.19505,49400000.0
2008-11-03 13:10:00,1.19505,1.19505,1.1947,1.1947,5600000.0
2008-11-03 13:11:00,1.19475,1.19485,1.19435,1.1944,70000000.0
2008-11-03 13:12:00,1.1944,1.19475,1.1941,1.1945,102800000.0
2008-11-03 13:13:00,1.1941,1.19425,1.194,1.1941,53300000.0
2008-11-03 13:14:00,1.19415,1.19415,1.1941,1.19415,36000000.0
2008-11-03 13:15:00,1.19425,1.19425,1.1941,1.1942,71600000.0
2008-11-03 13:16:00,1.1942,1.1942,1.1938,1.1939,36500000.0
2008-11-03 13:17:00,1.19395,1.194,1.19385,1.19395,58500000.0
2008-11-03 13:18:00,1.194,1.19405,1.1938,1.19385,117100000.0
2008-11-03 13:19:00,1.19385,1.19385,1.19385,1.19385,16100000.0
2008-11-03 13:20:00,1.1938,1.1938,1.19305,1.1931,54600000.0
2008-11-03 13:21:00,1.1931,1.1931,1.1931,1.1931,4200000.0
2008-11-03 13:22:00,1.1931,1.1931,1.19305,1.1931,26200000.0
2008-11-03 13:23:00,1.1931,1.1932,1.1931,1.1932,24600000.0
2008-11-03 13:24:00,1.1932,1.1932,1.1931,1.1931,20200000.0
2008-11-03 13:25:00,1.19277,1.19288,1.19244,1.1927,78900000.0
2008-11-03 13:26:00,1.1931,1.19315,1.193,1.19315,41900000.0
2008-11-03 13:27:00,1.19315,1.1933,1.19315,1.19315,12000000.0
2008-11-03 13:28:00,1.19325,1.1935,1.19325,1.1934,22800000.0
2008-11-03 13:29:00,1.1935,1.1935,1.1934,1.19345,43700000.0
2008-11-03 13:30:00,1.1934,1.19345,1.1934,1.19345,14900000.0
2008-11-03 13:31:00,1.1934,1.1935,1.1934,1.19345,62100000.0
2008-11-03 13:32:00,1.19345,1.1939,1.19345,1.19375,23400000.0
2008-11-03 13:33:00,1.1938,1.1938,1.19365,1.19365,7300000.0
2008-11-03 13:34:00,1.1936,1.1936,1.19335,1.19355,27400000.0
2008-11-03 13:35:00,1.19365,1.1937,1.19365,1.19365,5000000.0
2008-11-03 13:36:00,1.19385,1.1944,1.1937,1.1943,63800000.0
2008-11-03 13:37:00,1.19376,1.19387,1.19342,1.19382,56400000.0
2008-11-03 13:38:00,1.1943,1.19455,1.1943,1.19445,47900000.0
2008-11-03 13:39:00,1.19445,1.1947,1.19445,1.1947,7900000.0
2008-11-03 13:40:00,1.1949,1.19505,1.1945,1.1945,40900000.0
2008-11-03 13:41:00,1.19455,1.1946,1.19455,1.1946,4000000.0
2008-11-03 13:42:00,1.1946,1.19505,1.1946,1.19505,12600000.0
2008-11-03 13:43:00,1.19505,1.19505,1.195,1.19505,14200000.0
2008-11-03 13:44:00,1.195,1.19505,1.195,1.19505,5600000.0
2008-11-03 13:45:00,1.19505,1.19505,1.19425,1.19435,128000000.0
2008-11-03 13:46:00,1.1944,1.1947,1.19435,1.1947,14800000.0
2008-11-03 13:47:00,1.19475,1.19475,1.19445,1.19465,18400000.0
2008-11-03 13:48:00,1.1946,1.1947,1.1946,1.1947,12200000.0
2008-11-03 13:49:00,1.19465,1.19465,1.19455,1.19455,2000000.0
2008-11-03 13:50:00,1.19442,1.19442,1.19391,1.19391,28200000.0
2008-11-03 13:51:00,1.19435,1.19455,1.19435,1.19445,7000000.0
2008-11-03 13:52:00,1.19445,1.19465,1.1944,1.19465,11000000.0
2008-11-03 13:53:00,1.19455,1.1946,1.1943,1.1945,22000000.0
2008-11-03 13:54:00,1.1949,1.1949,1.19465,1.1948,31800000.0
2008-11-03 13:55:00,1.1948,1.1948,1.19445,1.19455,54000000.0
2008-11-03 13:56:00,1.1947,1.1948,1.1947,1.1948,4900000.0
2008-11-03 13:57:00,1.1947,1.1947,1.1944,1.1945,38500000.0
2008-11-03 13:58:00,1.1945,1.1945,1.1944,1.1944,10200000.0
2008-11-03 13:59:00,1.1944,1.1944,1.1944,1.1944,3400000.0
2008-11-03 14:00:00,1.1944,1.1944,1.1944,1.1944,7400000.0
2008-11-03 14:01:00,1.1944,1.1944,1.1944,1.1944,3000000.0
2008-11-03 14:02:00,1.1944,1.1944,1.19395,1.19405,23700000.0
2008-11-03 14:03:00,1.194,1.1941,1.194,1.19405,6000000.0
2008-11-03 14:04:00,1.194,1.1942,1.194,1.1941,8000000.0
2008-11-03 14:05:00,1.1941,1.1941,1.1939,1.19395,20500000.0
2008-11-03 14:06:00,1.19395,1.19395,1.19395,1.19395,19600000.0
2008-11-03 14:07:00,1.19395,1.19395,1.19395,1.19395,23000000.0
2008-11-03 14:08:00,1.194,1.194,1.194,1.194,3400000.0
2008-11-03 14:09:00,1.19405,1.1941,1.19395,1.19395,22100000.0
2008-11-03 14:10:00,1.19395,1.19395,1.19395,1.19395,5500000.0
2008-11-03 14:11:00,1.194,1.1941,1.19395,1.19395,16300000.0
2008-11-03 14:12:00,1.194,1.194,1.1939,1.1939,8500000.0
2008-11-03 14:13:00,1.1939,1.1939,1.1937,1.1937,10100000.0
2008-11-03 14:14:00,1.1937,1.1937,1.19305,1.19305,38700000.0
2008-11-03 14:15:00,1.1931,1.1931,1.1931,1.1931,1300000.0
2008-11-03 14:16:00,1.19325,1.1933,1.193,1.1931,14000000.0
2008-11-03 14:17:00,1.1931,1.19315,1.1929,1.19315,40900000.0
2008-11-03 14:18:00,1.1931,1.19315,1.19285,1.1929,37800000.0
2008-11-03 14:19:00,1.1929,1.1931,1.1929,1.19305,89700000.0
2008-11-03 14:20:00,1.19305,1.19325,1.19305,1.19315,42000000.0
2008-11-03 14:21:00,1.19305,1.19305,1.19295,1.19305,45300000.0
2008-11-03 14:22:00,1.193,1.193,1.1916,1.19195,62100000.0
2008-11-03 14:23:00,1.19205,1.19205,1.1914,1.19165,63100000.0
2008-11-03 14:24:00,1.19215,1.1922,1.1916,1.192,39400000.0
2008-11-03 14:25:00,1.19195,1.19215,1.1915,1.1919,73100000.0
2008-11-03 14:26:00,1.19185,1.1919,1.1917,1.1917,14900000.0
2008-11-03 14:27:00,1.1917,1.19185,1.1917,1.19185,14600000.0
2008-11-03 14:28:00,1.19185,1.19185,1.1913,1.1913,74700000.0
2008-11-03 14:29:00,1.1913,1.1913,1.1913,1.1913,19200000.0
2008-11-03 14:30:00,1.1913,1.1913,1.1913,1.1913,16800000.0
2008-11-03 14:31:00,1.1913,1.1913,1.1909,1.191,72800000.0
2008-11-03 14:32:00,1.191,1.1913,1.19095,1.1912,27900000.0
2008-11-03 14:33:00,1.1912,1.19215,1.1912,1.1917,96500000.0
2008-11-03 14:34:00,1.1917,1.1917,1.1893,1.18945,179100000.0
2008-11-03 14:35:00,1.1894,1.18995,1.18935,1.1899,85300000.0
2008-11-03 14:36:00,1.1899,1.19025,1.18985,1.1901,112800000.0
2008-11-03 14:37:00,1.1901,1.1908,1.1901,1.1908,30400000.0
2008-11-03 14:38:00,1.1909,1.1913,1.19055,1.19055,83600000.0
2008-11-03 14:39:00,1.1907,1.19085,1.1905,1.1906,60100000.0
2008-11-03 14:40:00,1.1904,1.1904,1.19,1.19,25300000.0
2008-11-03 14:41:00,1.19005,1.1906,1.19005,1.1906,38000000.0
2008-11-03 14:42:00,1.19065,1.1918,1.19065,1.19145,151200000.0
2008-11-03 14:43:00,1.19145,1.1916,1.19135,1.19145,15400000.0
2008-11-03 14:44:00,1.19145,1.1916,1.19135,1.19135,33200000.0
2008-11-03 14:45:00,1.1914,1.19165,1.19135,1.19165,47000000.0
2008-11-03 14:46:00,1.19165,1.19245,1.19165,1.1921,87400000.0
2008-11-03 14:47:00,1.19225,1.19265,1.1919,1.19265,100000000.0
2008-11-03 14:48:00,1.19285,1.193,1.1923,1.1926,109800000.0
2008-11-03 14:49:00,1.1927,1.1927,1.19255,1.19265,53200000.0
2008-11-03 14:50:00,1.1927,1.19345,1.1926,1.19345,93500000.0
2008-11-03 14:51:00,1.1935,1.1935,1.19255,1.1927,102600000.0
2008-11-03 14:52:00,1.1928,1.19315,1.19265,1.19315,164500000.0
2008-11-03 14:53:00,1.19315,1.19355,1.1927,1.19355,119800000.0
2008-11-03 14:54:00,1.19355,1.19395,1.1932,1.1935,78300000.0
2008-11-03 14:55:00,1.1937,1.19375,1.19325,1.19325,31100000.0
2008-11-03 14:56:00,1.19355,1.19375,1.1935,1.19375,59400000.0
2008-11-03 14:57:00,1.19355,1.1941,1.19345,1.1937,106100000.0
2008-11-03 14:58:00,1.19375,1.19405,1.19315,1.1936,69200000.0
2008-11-03 14:59:00,1.19365,1.19375,1.19355,1.1937,44800000.0
2008-11-03 15:00:00,1.19375,1.19445,1.1937,1.19425,114100000.0
2008-11-03 15:01:00,1.19425,1.1943,1.1941,1.1941,80100000.0
2008-11-03 15:02:00,1.19405,1.1942,1.19395,1.1942,54000000.0
2008-11-03 15:03:00,1.1942,1.19425,1.19395,1.19425,10100000.0
2008-11-03 15:04:00,1.19425,1.19455,1.194,1.19455,13500000.0
2008-11-03 15:05:00,1.1943,1.19545,1.1943,1.195,157200000.0
2008-11-03 15:06:00,1.195,1.19505,1.19425,1.19505,142000000.0
2008-11-03 15:07:00,1.19505,1.19605,1.19505,1.19605,91800000.0
2008-11-03 15:08:00,1.19565,1.19575,1.1949,1.19535,62600000.0
2008-11-03 15:09:00,1.19545,1.197,1.19545,1.197,42800000.0
2008-11-03 15:10:00,1.19705,1.19705,1.1965,1.1966,78000000.0
2008-11-03 15:11:00,1.19685,1.1969,1.1958,1.19615,139800000.0
2008-11-03 15:12:00,1.1963,1.1964,1.19615,1.1964,19600000.0
2008-11-03 15:13:00,1.1962,1.1962,1.1962,1.1962,6300000.0
2008-11-03 15:14:00,1.19635,1.1965,1.1962,1.19645,65400000.0
2008-11-03 15:15:00,1.19655,1.19655,1.1956,1.1959,108200000.0
2008-11-03 15:16:00,1.19595,1.19595,1.1956,1.1956,82200000.0
2008-11-03 15:17:00,1.1957,1.1962,1.1956,1.1959,46600000.0
2008-11-03 15:18:00,1.196,1.1966,1.196,1.1966,31900000.0
2008-11-03 15:19:00,1.19665,1.1967,1.19635,1.19645,83099998.0
2008-11-03 15:20:00,1.19645,1.19845,1.19645,1.1978,256100000.0
2008-11-03 15:21:00,1.19775,1.19885,1.1977,1.19885,183200000.0
2008-11-03 15:22:00,1.19885,1.19925,1.19875,1.199,118400000.0
2008-11-03 15:23:00,1.1988,1.19885,1.19785,1.1981,129700000.0
2008-11-03 15:24:00,1.19815,1.19845,1.1976,1.1976,45200000.0
2008-11-03 15:25:00,1.19775,1.19805,1.1974,1.1974,41500000.0
2008-11-03 15:26:00,1.1974,1.19765,1.19655,1.1967,72100000.0
2008-11-03 15:27:00,1.19675,1.1969,1.19555,1.1957,118400000.0
2008-11-03 15:28:00,1.1957,1.1957,1.19515,1.19515,37000000.0
2008-11-03 15:29:00,1.1952,1.1959,1.1951,1.1958,67600000.0
2008-11-03 15:30:00,1.19575,1.19585,1.19535,1.1955,50400000.0
2008-11-03 15:31:00,1.1955,1.1963,1.1955,1.1963,81500000.0
2008-11-03 15:32:00,1.1963,1.1966,1.1962,1.19645,78500000.0
2008-11-03 15:33:00,1.1965,1.1967,1.19585,1.1962,70400000.0
2008-11-03 15:34:00,1.1963,1.19675,1.19625,1.1965,88300000.0
2008-11-03 15:35:00,1.1965,1.19665,1.1965,1.19665,21500000.0
2008-11-03 15:36:00,1.19665,1.19665,1.196,1.19615,88100000.0
2008-11-03 15:37:00,1.1962,1.1967,1.1962,1.19665,40300000.0
2008-11-03 15:38:00,1.19665,1.19665,1.196,1.1963,47500000.0
2008-11-03 15:39:00,1.1963,1.19665,1.19625,1.19645,73400000.0
2008-11-03 15:40:00,1.19655,1.19655,1.1964,1.1964,40500000.0
2008-11-03 15:41:00,1.19645,1.19655,1.1964,1.19645,15500000.0
2008-11-03 15:42:00,1.19645,1.19715,1.19645,1.19715,54500000.0
2008-11-03 15:43:00,1.19705,1.1977,1.197,1.1975,92900000.0
2008-11-03 15:44:00,1.1974,1.19825,1.1974,1.19765,82500000.0
2008-11-03 15:45:00,1.19765,1.19805,1.19685,1.19685,202699997.0
2008-11-03 15:46:00,1.197,1.1973,1.1969,1.1973,39000000.0
2008-11-03 15:47:00,1.1974,1.19765,1.19725,1.1976,57200000.0
2008-11-03 15:48:00,1.1975,1.1981,1.19745,1.1981,74800000.0
2008-11-03 15:49:00,1.19815,1.1991,1.19815,1.1987,93100000.0
2008-11-03 15:50:00,1.1988,1.199,1.1985,1.19875,97700000.0
2008-11-03 15:51:00,1.19875,1.199,1.19745,1.1975,139200000.0
2008-11-03 15:52:00,1.1975,1.19775,1.19745,1.1975,45600000.0
2008-11-03 15:53:00,1.1975,1.1975,1.1975,1.1975,19400000.0
2008-11-03 15:54:00,1.1975,1.19765,1.1967,1.1969,184300001.0
2008-11-03 15:55:00,1.1969,1.1969,1.196,1.19615,85000000.0
2008-11-03 15:56:00,1.19625,1.1963,1.1958,1.1959,107300000.0
2008-11-03 15:57:00,1.196,1.19615,1.19495,1.1951,233500000.0
2008-11-03 15:58:00,1.19475,1.19515,1.19375,1.1941,272100000.0
2008-11-03 15:59:00,1.19415,1.19615,1.19415,1.19615,60900000.0
2008-11-03 16:00:00,1.1962,1.197,1.1962,1.19695,13000000.0
2008-11-03 16:01:00,1.197,1.19775,1.197,1.1976,29200000.0
2008-11-03 16:02:00,1.1976,1.1976,1.19745,1.19745,29400000.0
2008-11-03 16:03:00,1.1975,1.1978,1.1975,1.1978,25700000.0
2008-11-03 16:04:00,1.19775,1.1978,1.19725,1.1976,162400000.0
2008-11-03 16:05:00,1.1972,1.1977,1.1972,1.1975,100500000.0
2008-11-03 16:06:00,1.19755,1.1978,1.19755,1.1976,28100000.0
2008-11-03 16:07:00,1.1976,1.1978,1.1971,1.1971,111000000.0
2008-11-03 16:08:00,1.197,1.19785,1.1967,1.1977,73900000.0
2008-11-03 16:09:00,1.19785,1.1982,1.1976,1.1982,18900000.0
2008-11-03 16:10:00,1.19825,1.19915,1.1981,1.19915,56800000.0
2008-11-03 16:11:00,1.1992,1.2011,1.1992,1.2004,126900000.0
2008-11-03 16:12:00,1.20055,1.2012,1.20055,1.20115,74200000.0
2008-11-03 16:13:00,1.2011,1.20325,1.20095,1.2029,69600000.0
2008-11-03 16:14:00,1.20285,1.20375,1.20215,1.20215,123300000.0
2008-11-03 16:15:00,1.20215,1.20215,1.20095,1.2016,58600000.0
2008-11-03 16:16:00,1.20155,1.2023,1.20135,1.20225,120000000.0
2008-11-03 16:17:00,1.2023,1.20325,1.20205,1.2021,130700000.0
2008-11-03 16:18:00,1.20235,1.20245,1.20165,1.20165,111000000.0
2008-11-03 16:19:00,1.2018,1.2018,1.2002,1.2003,55500000.0
2008-11-03 16:20:00,1.20025,1.201,1.2002,1.20075,93100000.0
2008-11-03 16:21:00,1.20055,1.20065,1.19865,1.19945,99500000.0
2008-11-03 16:22:00,1.19945,1.19955,1.19805,1.19845,98400000.0
2008-11-03 16:23:00,1.1984,1.19915,1.1983,1.1985,60200000.0
2008-11-03 16:24:00,1.19845,1.19885,1.1983,1.1985,126100000.0
2008-11-03 16:25:00,1.19875,1.1994,1.19855,1.19935,98500000.0
2008-11-03 16:26:00,1.19925,1.1994,1.19895,1.1993,64900000.0
2008-11-03 16:27:00,1.19935,1.19935,1.1983,1.19845,79300000.0
2008-11-03 16:28:00,1.19845,1.19845,1.1984,1.19845,15600000.0
2008-11-03 16:29:00,1.19845,1.19865,1.19845,1.1986,26100000.0
2008-11-03 16:30:00,1.19845,1.1988,1.19845,1.1985,50200000.0
2008-11-03 16:31:00,1.1985,1.1985,1.19785,1.1979,64900000.0
2008-11-03 16:32:00,1.198,1.1981,1.19685,1.19735,88700000.0
2008-11-03 16:33:00,1.1969,1.1969,1.19645,1.1969,46200000.0
2008-11-03 16:34:00,1.19695,1.1972,1.19575,1.19605,89500000.0
2008-11-03 16:35:00,1.19605,1.1963,1.1949,1.196,128700000.0
2008-11-03 16:36:00,1.19605,1.19685,1.19605,1.1965,87400000.0
2008-11-03 16:37:00,1.1966,1.1969,1.19595,1.19625,109800000.0
2008-11-03 16:38:00,1.19625,1.1968,1.1961,1.19635,51800000.0
2008-11-03 16:39:00,1.1964,1.19735,1.1961,1.1973,73900000.0
2008-11-03 16:40:00,1.1973,1.1973,1.19565,1.19575,65500000.0
2008-11-03 16:41:00,1.19575,1.19575,1.193,1.1934,206199999.0
2008-11-03 16:42:00,1.1934,1.1938,1.19235,1.1925,167100000.0
2008-11-03 16:43:00,1.1926,1.19295,1.19255,1.19285,35000000.0
2008-11-03 16:44:00,1.193,1.193,1.1925,1.19295,46200000.0
2008-11-03 16:45:00,1.1929,1.1929,1.1914,1.19165,66300000.0
2008-11-03 16:46:00,1.19175,1.19185,1.1904,1.19045,279499999.0
2008-11-03 16:47:00,1.1904,1.1904,1.18955,1.19005,174400000.0
2008-11-03 16:48:00,1.19005,1.19005,1.1892,1.1892,75500000.0
2008-11-03 16:49:00,1.1892,1.1893,1.187,1.187,126800000.0
2008-11-03 16:50:00,1.187,1.18715,1.18645,1.18705,99100000.0
2008-11-03 16:51:00,1.187,1.18735,1.1869,1.18715,73100000.0
2008-11-03 16:52:00,1.18715,1.1873,1.18545,1.18705,134500000.0
2008-11-03 16:53:00,1.1873,1.18915,1.1873,1.18895,127100000.0
2008-11-03 16:54:00,1.1892,1.1904,1.18895,1.1903,84200000.0
2008-11-03 16:55:00,1.19035,1.19055,1.1903,1.1905,47600000.0
2008-11-03 16:56:00,1.19055,1.19105,1.1903,1.1906,133600000.0
2008-11-03 16:57:00,1.1907,1.19075,1.1905,1.1906,55300000.0
2008-11-03 16:58:00,1.19065,1.191,1.19035,1.19035,78600000.0
2008-11-03 16:59:00,1.19035,1.19085,1.18965,1.19085,113300000.0
2008-11-03 17:00:00,1.1908,1.1909,1.19065,1.19085,35500000.0
2008-11-03 17:01:00,1.19085,1.19125,1.1907,1.1912,37100000.0
2008-11-03 17:02:00,1.19095,1.192,1.19095,1.1916,78400000.0
2008-11-03 17:03:00,1.1916,1.19245,1.1913,1.19165,99100000.0
2008-11-03 17:04:00,1.19165,1.19195,1.19045,1.19045,67000000.0
2008-11-03 17:05:00,1.1905,1.1905,1.19,1.1901,53100000.0
2008-11-03 17:06:00,1.19025,1.1908,1.19,1.1905,58300000.0
2008-11-03 17:07:00,1.1905,1.19135,1.1905,1.19105,53500000.0
2008-11-03 17:08:00,1.1911,1.19135,1.19075,1.1909,70500000.0
2008-11-03 17:09:00,1.1909,1.19105,1.19045,1.1905,62800000.0
2008-11-03 17:10:00,1.19025,1.19055,1.19025,1.19055,42400000.0
2008-11-03 17:11:00,1.19035,1.19045,1.18995,1.19025,73200000.0
2008-11-03 17:12:00,1.19025,1.19055,1.19005,1.19005,22500000.0
2008-11-03 17:13:00,1.1902,1.19175,1.1902,1.19175,61700000.0
2008-11-03 17:14:00,1.19175,1.19175,1.19095,1.191,42300000.0
2008-11-03 17:15:00,1.19095,1.191,1.1905,1.1907,64600000.0
2008-11-03 17:16:00,1.19075,1.1911,1.19075,1.191,31700000.0
2008-11-03 17:17:00,1.1913,1.19145,1.19065,1.19135,79700000.0
2008-11-03 17:18:00,1.1915,1.1916,1.191,1.19115,115200000.0
2008-11-03 17:19:00,1.1913,1.1915,1.19085,1.19105,198600000.0
2008-11-03 17:20:00,1.19085,1.19225,1.1907,1.19165,212800000.0
2008-11-03 17:21:00,1.19185,1.19195,1.19125,1.1914,118000000.0
2008-11-03 17:22:00,1.19145,1.1919,1.19145,1.19185,91100000.0
2008-11-03 17:23:00,1.19185,1.1919,1.1916,1.19185,83800000.0
2008-11-03 17:24:00,1.19185,1.19195,1.1916,1.19175,88200000.0
2008-11-03 17:25:00,1.1917,1.1947,1.1917,1.1945,169400000.0
2008-11-03 17:26:00,1.19465,1.19545,1.19445,1.19455,84000000.0
2008-11-03 17:27:00,1.1946,1.1949,1.1934,1.19355,179000000.0
2008-11-03 17:28:00,1.19355,1.1936,1.1929,1.19335,144100000.0
2008-11-03 17:29:00,1.1933,1.194,1.1933,1.1939,123700000.0
2008-11-03 17:30:00,1.1939,1.1945,1.1939,1.19425,123100000.0
2008-11-03 17:31:00,1.19415,1.19415,1.19325,1.1934,83900000.0
2008-11-03 17:32:00,1.19345,1.19345,1.19285,1.1931,77400000.0
2008-11-03 17:33:00,1.19315,1.19315,1.19225,1.19245,102000000.0
2008-11-03 17:34:00,1.19245,1.1926,1.1921,1.19255,77000000.0
2008-11-03 17:35:00,1.1925,1.1945,1.19215,1.1945,149400000.0
2008-11-03 17:36:00,1.1945,1.19545,1.1944,1.1944,177800000.0
2008-11-03 17:37:00,1.1944,1.1949,1.1944,1.19475,90500000.0
2008-11-03 17:38:00,1.1947,1.1953,1.1946,1.1953,135000000.0
2008-11-03 17:39:00,1.1951,1.19615,1.1951,1.1961,109800000.0
2008-11-03 17:40:00,1.1961,1.1961,1.19465,1.1947,131200000.0
2008-11-03 17:41:00,1.1947,1.1947,1.1928,1.1936,87800000.0
2008-11-03 17:42:00,1.1937,1.19445,1.1937,1.19445,108600000.0
2008-11-03 17:43:00,1.19445,1.19445,1.1942,1.1944,24700000.0
2008-11-03 17:44:00,1.19445,1.195,1.19415,1.1946,142900000.0
2008-11-03 17:45:00,1.19465,1.19565,1.19465,1.19475,256000000.0
2008-11-03 17:46:00,1.19485,1.19485,1.19385,1.1943,61200000.0
2008-11-03 17:47:00,1.19435,1.1944,1.19265,1.19265,93300000.0
2008-11-03 17:48:00,1.1926,1.19265,1.1923,1.1923,75699999.0
2008-11-03 17:49:00,1.1923,1.19265,1.19195,1.19245,123600000.0
2008-11-03 17:50:00,1.19245,1.1927,1.192,1.192,129700000.0
2008-11-03 17:51:00,1.1921,1.1931,1.19205,1.19305,96700000.0
2008-11-03 17:52:00,1.19305,1.194,1.193,1.1938,164000000.0
2008-11-03 17:53:00,1.1938,1.19385,1.19265,1.19325,139100000.0
2008-11-03 17:54:00,1.1933,1.19365,1.19255,1.1933,148800000.0
2008-11-03 17:55:00,1.19335,1.19335,1.1926,1.193,86700000.0
2008-11-03 17:56:00,1.1931,1.19335,1.19265,1.19265,55300000.0
2008-11-03 17:57:00,1.19275,1.19275,1.1918,1.19225,67500000.0
2008-11-03 17:58:00,1.19245,1.1933,1.19245,1.1926,112100000.0
2008-11-03 17:59:00,1.1926,1.19295,1.1913,1.1922,89300000.0
2008-11-03 18:00:00,1.1922,1.1927,1.1919,1.19225,79800000.0
2008-11-03 18:01:00,1.1923,1.19355,1.1918,1.19315,156200000.0
2008-11-03 18:02:00,1.19315,1.19355,1.1929,1.19295,113900000.0
2008-11-03 18:03:00,1.193,1.19315,1.19295,1.193,60400000.0
2008-11-03 18:04:00,1.19305,1.19405,1.19305,1.19405,95900000.0
2008-11-03 18:05:00,1.19435,1.1945,1.19345,1.1944,180400000.0
2008-11-03 18:06:00,1.1944,1.1951,1.1942,1.19475,170000000.0
2008-11-03 18:07:00,1.19475,1.1954,1.19455,1.1954,78600000.0
2008-11-03 18:08:00,1.19535,1.1964,1.19535,1.1958,152800000.0
2008-11-03 18:09:00,1.1958,1.1961,1.1955,1.1955,113500000.0
2008-11-03 18:10:00,1.1955,1.19575,1.1951,1.1953,47200000.0
2008-11-03 18:11:00,1.1953,1.1955,1.1953,1.1955,34400000.0
2008-11-03 18:12:00,1.1954,1.1955,1.1953,1.1954,49700000.0
2008-11-03 18:13:00,1.19545,1.19605,1.1953,1.19595,34900000.0
2008-11-03 18:14:00,1.19595,1.196,1.19545,1.196,27100000.0
2008-11-03 18:15:00,1.196,1.19685,1.1959,1.19685,48800000.0
2008-11-03 18:16:00,1.19685,1.19695,1.1959,1.19595,91700000.0
2008-11-03 18:17:00,1.196,1.1965,1.196,1.19615,35800000.0
2008-11-03 18:18:00,1.1959,1.19605,1.19565,1.19565,38000000.0
2008-11-03 18:19:00,1.1957,1.1957,1.19515,1.19535,52400000.0
2008-11-03 18:20:00,1.1955,1.19565,1.1954,1.1954,14100000.0
2008-11-03 18:21:00,1.19535,1.19555,1.1953,1.19545,30200000.0
2008-11-03 18:22:00,1.19545,1.19545,1.1946,1.19475,49600000.0
2008-11-03 18:23:00,1.19475,1.1954,1.19465,1.1954,48000000.0
2008-11-03 18:24:00,1.1954,1.1954,1.1952,1.1954,28500000.0
2008-11-03 18:25:00,1.19525,1.19545,1.19505,1.19505,65500000.0
2008-11-03 18:26:00,1.1951,1.1953,1.19505,1.1951,21100000.0
2008-11-03 18:27:00,1.19525,1.1953,1.19485,1.19505,52200000.0
2008-11-03 18:28:00,1.195,1.1951,1.1949,1.1949,131500000.0
2008-11-03 18:29:00,1.19495,1.1955,1.1949,1.1955,82200000.0
2008-11-03 18:30:00,1.1955,1.1955,1.19495,1.19505,52000000.0
2008-11-03 18:31:00,1.195,1.19515,1.19435,1.19435,81100000.0
2008-11-03 18:32:00,1.1944,1.19455,1.19415,1.1942,99300000.0
2008-11-03 18:33:00,1.19425,1.1945,1.19345,1.1935,82200000.0
2008-11-03 18:34:00,1.19355,1.19355,1.19245,1.1926,120300000.0
2008-11-03 18:35:00,1.1926,1.19295,1.19075,1.19095,194100000.0
2008-11-03 18:36:00,1.19095,1.1914,1.19095,1.19125,73300000.0
2008-11-03 18:37:00,1.19125,1.19185,1.19125,1.1916,63600000.0
2008-11-03 18:38:00,1.1917,1.1917,1.1915,1.1915,21600000.0
2008-11-03 18:39:00,1.1915,1.19165,1.1909,1.1909,38400000.0
2008-11-03 18:40:00,1.191,1.19235,1.191,1.19225,39500000.0
2008-11-03 18:41:00,1.19225,1.19235,1.191,1.19115,81900000.0
2008-11-03 18:42:00,1.19115,1.1912,1.19085,1.19095,89500000.0
2008-11-03 18:43:00,1.19095,1.1912,1.19085,1.191,44700000.0
2008-11-03 18:44:00,1.19105,1.1911,1.1908,1.19085,107900000.0
2008-11-03 18:45:00,1.1909,1.1914,1.1909,1.19125,46000000.0
2008-11-03 18:46:00,1.19115,1.1913,1.1908,1.19125,72600000.0
2008-11-03 18:47:00,1.1913,1.1917,1.1912,1.19165,132400000.0
2008-11-03 18:48:00,1.1918,1.19185,1.1912,1.1914,48700000.0
2008-11-03 18:49:00,1.19145,1.1916,1.19105,1.1915,95300000.0
2008-11-03 18:50:00,1.1915,1.19185,1.19145,1.19185,150400000.0
2008-11-03 18:51:00,1.1918,1.1918,1.1914,1.1914,22700000.0
2008-11-03 18:52:00,1.19135,1.19135,1.1909,1.1909,6000000.0
2008-11-03 18:53:00,1.1911,1.1911,1.187,1.1876,139700000.0
2008-11-03 18:54:00,1.1877,1.1885,1.1864,1.18645,168500000.0
2008-11-03 18:55:00,1.1864,1.18645,1.1843,1.18495,149600000.0
2008-11-03 18:56:00,1.1851,1.18635,1.1849,1.1854,129100000.0
2008-11-03 18:57:00,1.1856,1.1859,1.18465,1.18465,91800000.0
2008-11-03 18:58:00,1.18475,1.1862,1.18475,1.1862,75800000.0
2008-11-03 18:59:00,1.1862,1.18675,1.18605,1.18675,65500000.0
2008-11-03 19:00:00,1.18675,1.18815,1.18675,1.18775,218400000.0
2008-11-03 19:01:00,1.18785,1.1884,1.1877,1.1884,98800000.0
2008-11-03 19:02:00,1.1884,1.1884,1.1881,1.18835,210700000.0
2008-11-03 19:03:00,1.1886,1.1892,1.1885,1.1885,131600000.0
2008-11-03 19:04:00,1.18795,1.1884,1.1876,1.18805,54600000.0
2008-11-03 19:05:00,1.1881,1.1881,1.18745,1.18755,62600000.0
2008-11-03 19:06:00,1.18755,1.1883,1.18755,1.1882,39700000.0
2008-11-03 19:07:00,1.1882,1.18825,1.18795,1.18815,22200000.0
2008-11-03 19:08:00,1.1882,1.1882,1.18785,1.18805,123900005.0
2008-11-03 19:09:00,1.18805,1.1885,1.18785,1.188,134500004.0
2008-11-03 19:10:00,1.188,1.189,1.188,1.1888,125400000.0
2008-11-03 19:11:00,1.18885,1.1889,1.18815,1.1882,87200000.0
2008-11-03 19:12:00,1.1881,1.1887,1.18805,1.1887,36000000.0
2008-11-03 19:13:00,1.1887,1.1895,1.1884,1.1886,153100000.0
2008-11-03 19:14:00,1.18865,1.18895,1.1883,1.1883,48700000.0
2008-11-03 19:15:00,1.1883,1.1887,1.1883,1.1886,48800000.0
2008-11-03 19:16:00,1.1886,1.1887,1.18815,1.18845,67700000.0
2008-11-03 19:17:00,1.1885,1.18915,1.1885,1.18865,73000000.0
2008-11-03 19:18:00,1.1886,1.1886,1.1876,1.1882,121500000.0
2008-11-03 19:19:00,1.18815,1.1882,1.1881,1.1881,14300000.0
2008-11-03 19:20:00,1.18825,1.1888,1.1881,1.1883,48100000.0
2008-11-03 19:21:00,1.1883,1.1883,1.1876,1.188,51400000.0
2008-11-03 19:22:00,1.18805,1.18845,1.1879,1.18805,47100000.0
2008-11-03 19:23:00,1.18825,1.18835,1.18805,1.1881,125900000.0
2008-11-03 19:24:00,1.1881,1.18825,1.188,1.188,21000000.0
2008-11-03 19:25:00,1.188,1.1882,1.1879,1.18795,13000000.0
2008-11-03 19:26:00,1.188,1.1883,1.188,1.1882,64000000.0
2008-11-03 19:27:00,1.188,1.18825,1.1872,1.1876,101900000.0
2008-11-03 19:28:00,1.1876,1.188,1.18705,1.188,82900000.0
2008-11-03 19:29:00,1.188,1.18825,1.1875,1.1878,50800000.0
2008-11-03 19:30:00,1.1878,1.1878,1.18625,1.18665,93500000.0
2008-11-03 19:31:00,1.1868,1.1872,1.18595,1.186,103800000.0
2008-11-03 19:32:00,1.186,1.1861,1.1856,1.186,148500000.0
2008-11-03 19:33:00,1.186,1.186,1.185,1.1854,67500000.0
2008-11-03 19:34:00,1.1854,1.18595,1.1854,1.18595,49400000.0
2008-11-03 19:35:00,1.186,1.1866,1.18575,1.18615,76699999.0
2008-11-03 19:36:00,1.18615,1.1865,1.1859,1.1865,50300000.0
2008-11-03 19:37:00,1.1866,1.1875,1.1866,1.18745,33000000.0
2008-11-03 19:38:00,1.18755,1.1877,1.18755,1.1877,11900000.0
2008-11-03 19:39:00,1.18785,1.18795,1.18765,1.1879,47400000.0
2008-11-03 19:40:00,1.188,1.1881,1.18765,1.1877,60500000.0
2008-11-03 19:41:00,1.1877,1.1877,1.18675,1.18675,27000000.0
2008-11-03 19:42:00,1.18685,1.1872,1.18685,1.1871,26200000.0
2008-11-03 19:43:00,1.1871,1.1871,1.18655,1.18685,54900000.0
2008-11-03 19:44:00,1.18685,1.1879,1.1867,1.1878,196600000.0
2008-11-03 19:45:00,1.18785,1.18785,1.18665,1.18725,73100000.0
2008-11-03 19:46:00,1.18725,1.18725,1.1868,1.187,74299999.0
2008-11-03 19:47:00,1.18705,1.18705,1.187,1.187,2000000.0
2008-11-03 19:48:00,1.18705,1.18725,1.1868,1.18685,41900000.0
2008-11-03 19:49:00,1.1869,1.1869,1.1861,1.18625,57600000.0
2008-11-03 19:50:00,1.1867,1.18765,1.1867,1.18765,59800000.0
2008-11-03 19:51:00,1.18775,1.18795,1.18775,1.18795,26300000.0
2008-11-03 19:52:00,1.18795,1.18825,1.18785,1.18805,46200000.0
2008-11-03 19:53:00,1.188,1.18805,1.1879,1.18805,21500000.0
2008-11-03 19:54:00,1.1882,1.1882,1.18775,1.1878,26700000.0
2008-11-03 19:55:00,1.1878,1.18785,1.1878,1.1878,39100000.0
2008-11-03 19:56:00,1.1878,1.1878,1.1874,1.1874,29900000.0
2008-11-03 19:57:00,1.1874,1.1874,1.1849,1.1849,154400000.0
2008-11-03 19:58:00,1.18505,1.1857,1.18505,1.1853,49700000.0
2008-11-03 19:59:00,1.1854,1.1855,1.18495,1.1855,75700000.0
2008-11-03 20:00:00,1.1855,1.18595,1.1855,1.1856,78100000.0
2008-11-03 20:01:00,1.18565,1.18565,1.18545,1.1855,19900000.0
2008-11-03 20:02:00,1.18555,1.18595,1.1855,1.18585,16000000.0
2008-11-03 20:03:00,1.18595,1.186,1.1856,1.186,68300000.0
2008-11-03 20:04:00,1.18595,1.18625,1.18595,1.18625,57600000.0
2008-11-03 20:05:00,1.18625,1.18645,1.18625,1.1864,14000000.0
2008-11-03 20:06:00,1.18645,1.18655,1.18645,1.18655,23300000.0
2008-11-03 20:07:00,1.18625,1.1871,1.18625,1.1869,102900000.0
2008-11-03 20:08:00,1.187,1.1877,1.1866,1.1876,215800000.0
2008-11-03 20:09:00,1.1876,1.1876,1.1873,1.18745,106800000.0
2008-11-03 20:10:00,1.18745,1.18755,1.18705,1.1872,92200000.0
2008-11-03 20:11:00,1.1872,1.1873,1.1872,1.18725,9600000.0
2008-11-03 20:12:00,1.1873,1.1873,1.18655,1.18655,51600000.0
2008-11-03 20:13:00,1.1866,1.18685,1.1864,1.18665,52000000.0
2008-11-03 20:14:00,1.1864,1.18665,1.1864,1.18645,29100000.0
2008-11-03 20:15:00,1.18645,1.18645,1.18645,1.18645,49700000.0
2008-11-03 20:16:00,1.18585,1.18599,1.1857,1.1857,123600000.0
2008-11-03 20:17:00,1.18645,1.1867,1.18645,1.1867,25600000.0
2008-11-03 20:18:00,1.1867,1.18745,1.18665,1.18715,168000000.0
2008-11-03 20:19:00,1.1872,1.1874,1.18695,1.18735,108300000.0
2008-11-03 20:20:00,1.1874,1.1879,1.18735,1.1879,57600000.0
2008-11-03 20:21:00,1.1879,1.18815,1.1877,1.1877,68800000.0
2008-11-03 20:22:00,1.1877,1.1877,1.1877,1.1877,5500000.0
2008-11-03 20:23:00,1.1877,1.1879,1.1877,1.18775,37200000.0
2008-11-03 20:24:00,1.1878,1.1881,1.18775,1.18795,117300000.0
2008-11-03 20:25:00,1.18795,1.1881,1.18785,1.18795,53800000.0
2008-11-03 20:26:00,1.1879,1.18835,1.18785,1.1883,35100000.0
2008-11-03 20:27:00,1.1883,1.1883,1.1877,1.18785,119600000.0
2008-11-03 20:28:00,1.1879,1.18795,1.18725,1.18755,40900000.0
2008-11-03 20:29:00,1.1875,1.18755,1.18665,1.1869,30700000.0
2008-11-03 20:30:00,1.18685,1.18715,1.18645,1.1867,90700000.0
2008-11-03 20:31:00,1.18675,1.18675,1.1866,1.1866,13300000.0
2008-11-03 20:32:00,1.18635,1.18635,1.1861,1.1861,15700000.0
2008-11-03 20:33:00,1.1861,1.1862,1.1861,1.1861,64100000.0
2008-11-03 20:34:00,1.1861,1.1866,1.1861,1.1865,114500000.0
2008-11-03 20:35:00,1.1866,1.1866,1.1857,1.1859,43100000.0
2008-11-03 20:36:00,1.1858,1.1858,1.18465,1.1851,99600000.0
2008-11-03 20:37:00,1.1849,1.18495,1.184,1.1841,105800000.0
2008-11-03 20:38:00,1.1841,1.1842,1.1833,1.1834,116300000.0
2008-11-03 20:39:00,1.1834,1.18375,1.1834,1.1835,109600000.0
2008-11-03 20:40:00,1.1836,1.184,1.1836,1.18395,39600000.0
2008-11-03 20:41:00,1.18405,1.1842,1.18385,1.184,26000000.0
2008-11-03 20:42:00,1.1839,1.1841,1.1837,1.18405,117600000.0
2008-11-03 20:43:00,1.18405,1.18565,1.1839,1.1852,103300000.0
2008-11-03 20:44:00,1.18545,1.18575,1.1853,1.1854,112300000.0
2008-11-03 20:45:00,1.1854,1.186,1.18515,1.18595,91100000.0
2008-11-03 20:46:00,1.18595,1.18595,1.18525,1.1854,44200000.0
2008-11-03 20:47:00,1.18535,1.1867,1.18535,1.1857,39700000.0
2008-11-03 20:48:00,1.1857,1.1859,1.18545,1.1857,90400000.0
2008-11-03 20:49:00,1.18575,1.1859,1.1854,1.1854,77200000.0
2008-11-03 20:50:00,1.18555,1.1857,1.18545,1.1855,111900000.0
2008-11-03 20:51:00,1.1855,1.1855,1.1837,1.1844,205500000.0
2008-11-03 20:52:00,1.1845,1.1845,1.18425,1.18445,43000000.0
2008-11-03 20:53:00,1.1846,1.1846,1.18415,1.1845,47700000.0
2008-11-03 20:54:00,1.1846,1.1847,1.1845,1.1846,39600000.0
2008-11-03 20:55:00,1.1846,1.18475,1.1846,1.18475,6600000.0
2008-11-03 20:56:00,1.18455,1.18555,1.18455,1.1855,89900000.0
2008-11-03 20:57:00,1.1855,1.1857,1.18495,1.18545,64300000.0
2008-11-03 20:58:00,1.18545,1.1855,1.1852,1.1852,34000000.0
2008-11-03 20:59:00,1.18525,1.1854,1.1852,1.18525,16300000.0
2008-11-03 21:00:00,1.18525,1.1853,1.18475,1.1849,121400000.0
2008-11-03 21:01:00,1.185,1.1851,1.185,1.1851,23000000.0
2008-11-03 21:02:00,1.1851,1.1851,1.1849,1.1851,31600000.0
2008-11-03 21:03:00,1.1851,1.18525,1.18505,1.1851,99500000.0
2008-11-03 21:04:00,1.1852,1.1852,1.1852,1.1852,1000000.0
2008-11-03 21:05:00,1.18515,1.18515,1.1849,1.1849,26200000.0
2008-11-03 21:06:00,1.1849,1.1849,1.18485,1.18485,33000000.0
2008-11-03 21:07:00,1.18485,1.18485,1.1842,1.1843,77800000.0
2008-11-03 21:08:00,1.1843,1.1844,1.1842,1.18435,56100000.0
2008-11-03 21:09:00,1.1843,1.1843,1.18405,1.1842,31200000.0
2008-11-03 21:10:00,1.18395,1.184,1.1835,1.1839,48500000.0
2008-11-03 21:11:00,1.18385,1.18405,1.18355,1.18405,21500000.0
2008-11-03 21:12:00,1.18415,1.18415,1.18405,1.1841,32100000.0
2008-11-03 21:13:00,1.1841,1.18435,1.1841,1.1842,21900000.0
2008-11-03 21:14:00,1.1842,1.1846,1.1842,1.1846,10600000.0
2008-11-03 21:15:00,1.1845,1.1847,1.18445,1.18465,52700000.0
2008-11-03 21:16:00,1.18465,1.1848,1.1846,1.1848,31800000.0
2008-11-03 21:17:00,1.1848,1.1849,1.1848,1.1848,14100000.0
2008-11-03 21:18:00,1.1848,1.185,1.1848,1.1849,26900000.0
2008-11-03 21:19:00,1.1849,1.18515,1.1849,1.1851,80700000.0
2008-11-03 21:20:00,1.1851,1.1852,1.1851,1.18515,65300000.0
2008-11-03 21:21:00,1.18515,1.1854,1.1851,1.1851,56800000.0
2008-11-03 21:22:00,1.1851,1.1853,1.18505,1.1853,29200000.0
2008-11-03 21:23:00,1.1853,1.18535,1.18495,1.18525,63600000.0
2008-11-03 21:24:00,1.18525,1.1853,1.1851,1.18525,59700000.0
2008-11-03 21:25:00,1.18525,1.1853,1.18505,1.18525,168100000.0
2008-11-03 21:26:00,1.18525,1.1857,1.18525,1.18535,104000000.0
2008-11-03 21:27:00,1.18535,1.1857,1.185,1.1857,194000000.0
2008-11-03 21:28:00,1.1857,1.18575,1.1854,1.18545,65700000.0
2008-11-03 21:29:00,1.18545,1.18555,1.1854,1.1854,30500000.0
2008-11-03 21:30:00,1.1854,1.1863,1.1854,1.18605,61000000.0
2008-11-03 21:31:00,1.18625,1.18655,1.18625,1.18655,11300000.0
2008-11-03 21:32:00,1.1865,1.18675,1.18645,1.18675,30500000.0
2008-11-03 21:33:00,1.18665,1.18675,1.1865,1.1865,84700000.0
2008-11-03 21:34:00,1.18655,1.18665,1.1865,1.1865,19800000.0
2008-11-03 21:35:00,1.1865,1.1865,1.18555,1.18555,41700000.0
2008-11-03 21:36:00,1.1859,1.18625,1.1858,1.18625,34400000.0
2008-11-03 21:37:00,1.18625,1.18625,1.18555,1.18555,70900000.0
2008-11-03 21:38:00,1.18555,1.18565,1.18525,1.18525,33400000.0
2008-11-03 21:39:00,1.18535,1.18535,1.18435,1.18455,62000000.0
2008-11-03 21:40:00,1.1845,1.1845,1.18415,1.18425,94800000.0
2008-11-03 21:41:00,1.1842,1.18435,1.18355,1.18395,59600000.0
2008-11-03 21:42:00,1.184,1.18415,1.1839,1.1841,26300000.0
2008-11-03 21:43:00,1.1841,1.18415,1.1839,1.1841,32000000.0
2008-11-03 21:44:00,1.1841,1.18435,1.1839,1.1839,87200000.0
2008-11-03 21:45:00,1.184,1.1842,1.18345,1.18345,96700000.0
2008-11-03 21:46:00,1.1834,1.1834,1.183,1.18305,50500000.0
2008-11-03 21:47:00,1.18315,1.1832,1.18285,1.18285,31000000.0
2008-11-03 21:48:00,1.1828,1.18285,1.18275,1.18285,38700000.0
2008-11-03 21:49:00,1.1829,1.183,1.1825,1.1825,57600000.0
2008-11-03 21:50:00,1.1825,1.1833,1.1825,1.183,96500000.0
2008-11-03 21:51:00,1.1832,1.1837,1.1832,1.18365,35900000.0
2008-11-03 21:52:00,1.18375,1.1839,1.1831,1.1837,82600000.0
2008-11-03 21:53:00,1.1838,1.1839,1.1834,1.18375,18300000.0
2008-11-03 21:54:00,1.1838,1.1838,1.1836,1.1836,25000000.0
2008-11-03 21:55:00,1.1836,1.18405,1.18325,1.18395,84800000.0
2008-11-03 21:56:00,1.18395,1.1846,1.1838,1.18435,92400000.0
2008-11-03 21:57:00,1.1844,1.1846,1.18405,1.1845,85900000.0
2008-11-03 21:58:00,1.1845,1.18475,1.1845,1.18465,49100000.0
2008-11-03 21:59:00,1.18455,1.1853,1.18455,1.1852,96000000.0
2008-11-03 22:00:00,1.18515,1.1865,1.1849,1.18635,65300000.0
2008-11-03 22:01:00,1.18635,1.18635,1.18515,1.1853,165800000.0
2008-11-03 22:02:00,1.18535,1.18545,1.1853,1.18535,25200000.0
2008-11-03 22:03:00,1.18545,1.18565,1.1854,1.18565,12600000.0
2008-11-03 22:04:00,1.18565,1.18615,1.18565,1.18585,61400000.0
2008-11-03 22:05:00,1.186,1.1861,1.1853,1.18595,26200000.0
2008-11-03 22:06:00,1.186,1.186,1.1856,1.18575,20500000.0
2008-11-03 22:07:00,1.18555,1.1856,1.18515,1.1855,20400000.0
2008-11-03 22:08:00,1.1856,1.1856,1.18495,1.18545,10400000.0
2008-11-03 22:09:00,1.18495,1.18515,1.18495,1.18515,19000000.0
2008-11-03 22:10:00,1.1851,1.18515,1.1848,1.185,44000000.0
2008-11-03 22:11:00,1.185,1.185,1.1845,1.1845,19400000.0
2008-11-03 22:12:00,1.18465,1.18475,1.1845,1.1847,25300000.0
2008-11-03 22:13:00,1.1847,1.18525,1.18395,1.1841,76800000.0
2008-11-03 22:14:00,1.1841,1.1841,1.1834,1.1835,32900000.0
2008-11-03 22:15:00,1.18375,1.18375,1.1834,1.18345,41600000.0
2008-11-03 22:16:00,1.1835,1.18355,1.18305,1.18355,49000000.0
2008-11-03 22:17:00,1.1835,1.1839,1.18335,1.1839,25200000.0
2008-11-03 22:18:00,1.1839,1.184,1.18385,1.1839,8000000.0
2008-11-03 22:19:00,1.1839,1.1844,1.18365,1.1844,65100000.0
2008-11-03 22:20:00,1.1845,1.1847,1.18415,1.1847,49200000.0
2008-11-03 22:21:00,1.1847,1.1847,1.1847,1.1847,2000000.0
2008-11-03 22:22:00,1.1847,1.1847,1.18455,1.1846,6000000.0
2008-11-03 22:23:00,1.1847,1.1848,1.1847,1.1847,4500000.0
2008-11-03 22:24:00,1.18465,1.1847,1.1845,1.1845,7600000.0
2008-11-03 22:25:00,1.18455,1.1847,1.18445,1.1845,13200000.0
2008-11-03 22:26:00,1.1845,1.18465,1.1845,1.1846,6900000.0
2008-11-03 22:27:00,1.1846,1.18465,1.1846,1.1846,5000000.0
2008-11-03 22:28:00,1.1846,1.18485,1.1846,1.1846,26600000.0
2008-11-03 22:29:00,1.1846,1.18485,1.1846,1.1848,54100000.0
2008-11-03 22:30:00,1.1848,1.1849,1.1846,1.18465,22800000.0
2008-11-03 22:31:00,1.18465,1.18465,1.18465,1.18465,14500000.0
2008-11-03 22:32:00,1.1846,1.18465,1.1846,1.18465,38600000.0
2008-11-03 22:33:00,1.18465,1.18465,1.18465,1.18465,10100000.0
2008-11-03 22:34:00,1.18465,1.18475,1.1846,1.18475,20500000.0
2008-11-03 22:35:00,1.1847,1.1849,1.18455,1.1848,53900000.0
2008-11-03 22:36:00,1.1848,1.1854,1.18475,1.1854,51600000.0
2008-11-03 22:37:00,1.18535,1.18535,1.185,1.1853,97500000.0
2008-11-03 22:38:00,1.1852,1.1852,1.1851,1.1851,117200001.0
2008-11-03 22:39:00,1.1851,1.1851,1.1847,1.18475,46900000.0
2008-11-03 22:40:00,1.18475,1.18495,1.184,1.1841,58900000.0
2008-11-03 22:41:00,1.1841,1.18415,1.1841,1.1841,42600000.0
2008-11-03 22:42:00,1.1841,1.1841,1.18325,1.1833,65900000.0
2008-11-03 22:43:00,1.1833,1.1833,1.1832,1.1832,23000000.0
2008-11-03 22:44:00,1.1832,1.18325,1.1831,1.1831,43600000.0
2008-11-03 22:45:00,1.183,1.183,1.1827,1.18275,16600000.0
2008-11-03 22:46:00,1.1828,1.1828,1.1821,1.1822,56600000.0
2008-11-03 22:47:00,1.18215,1.1822,1.1821,1.1821,37700000.0
2008-11-03 22:48:00,1.18215,1.1823,1.18215,1.1823,28000000.0
2008-11-03 22:49:00,1.18235,1.1825,1.1822,1.1825,17600000.0
2008-11-03 22:50:00,1.1823,1.1824,1.1822,1.1823,42200001.0
2008-11-03 22:51:00,1.1823,1.1823,1.18155,1.1816,18500000.0
2008-11-03 22:52:00,1.18195,1.182,1.18155,1.18155,80100002.0
2008-11-03 22:53:00,1.1816,1.1816,1.17925,1.17925,112300000.0
2008-11-03 22:54:00,1.1798,1.1807,1.1798,1.18005,73300000.0
2008-11-03 22:55:00,1.1801,1.1802,1.1799,1.17995,46000001.0
2008-11-03 22:56:00,1.17995,1.18055,1.1798,1.1798,75800001.0
2008-11-03 22:57:00,1.1798,1.1805,1.1798,1.18035,55900000.0
2008-11-03 22:58:00,1.18035,1.18035,1.1802,1.1803,76300000.0
2008-11-03 22:59:00,1.1803,1.1807,1.1803,1.18045,24800000.0
2008-11-03 23:00:00,1.1805,1.1809,1.1802,1.1803,107800000.0
2008-11-03 23:01:00,1.1805,1.1805,1.1802,1.1804,25700000.0
2008-11-03 23:02:00,1.1804,1.1806,1.1804,1.1805,93900000.0
2008-11-03 23:03:00,1.1805,1.18075,1.18045,1.1806,49300000.0
2008-11-03 23:04:00,1.1806,1.1813,1.1806,1.18095,45000000.0
2008-11-03 23:05:00,1.181,1.18135,1.181,1.18135,33900000.0
2008-11-03 23:06:00,1.18135,1.18155,1.18135,1.18155,33300000.0
2008-11-03 23:07:00,1.1817,1.1818,1.18155,1.1816,42200000.0
2008-11-03 23:08:00,1.1816,1.1816,1.1812,1.1816,175600000.0
2008-11-03 23:09:00,1.1816,1.1817,1.1809,1.1817,30000000.0
2008-11-03 23:10:00,1.18175,1.18175,1.1817,1.1817,6000000.0
2008-11-03 23:11:00,1.1817,1.1818,1.1817,1.1817,26200000.0
2008-11-03 23:12:00,1.1817,1.1817,1.1817,1.1817,3600000.0
2008-11-03 23:13:00,1.1817,1.18195,1.1817,1.18175,37500000.0
2008-11-03 23:14:00,1.18175,1.1819,1.1817,1.1817,23600000.0
2008-11-03 23:15:00,1.1817,1.18175,1.18155,1.18155,32400000.0
2008-11-03 23:16:00,1.1816,1.1816,1.1816,1.1816,2400000.0
2008-11-03 23:17:00,1.1816,1.1816,1.1812,1.1813,53800000.0
2008-11-03 23:18:00,1.1814,1.1814,1.1812,1.1812,14400000.0
2008-11-03 23:19:00,1.1811,1.1813,1.1811,1.1811,16400000.0
2008-11-03 23:20:00,1.1811,1.1814,1.1811,1.1814,7000000.0
2008-11-03 23:21:00,1.1814,1.1818,1.1814,1.1816,15600000.0
2008-11-03 23:22:00,1.18165,1.1819,1.1816,1.1819,15700000.0
2008-11-03 23:23:00,1.1819,1.1819,1.1818,1.1819,19600000.0
2008-11-03 23:24:00,1.182,1.182,1.18165,1.1818,55600000.0
2008-11-03 23:25:00,1.1818,1.18185,1.1818,1.18185,6900000.0
2008-11-03 23:26:00,1.1818,1.1818,1.18175,1.18175,10500000.0
2008-11-03 23:27:00,1.18175,1.1819,1.18175,1.1819,14800000.0
2008-11-03 23:28:00,1.182,1.18205,1.182,1.18205,11100000.0
2008-11-03 23:29:00,1.18205,1.18205,1.18205,1.18205,23100000.0
2008-11-03 23:30:00,1.18205,1.18205,1.18205,1.18205,3300000.0
2008-11-03 23:31:00,1.182,1.182,1.18095,1.18095,15200000.0
2008-11-03 23:32:00,1.18115,1.1815,1.1803,1.18065,84400002.0
2008-11-03 23:33:00,1.18065,1.1808,1.18065,1.1808,8400000.0
2008-11-03 23:34:00,1.1808,1.1808,1.1803,1.1806,37400000.0
2008-11-03 23:35:00,1.18075,1.181,1.1804,1.18075,46900000.0
2008-11-03 23:36:00,1.18085,1.18085,1.1802,1.1804,29200000.0
2008-11-03 23:37:00,1.18045,1.181,1.1804,1.1804,15600000.0
2008-11-03 23:38:00,1.18055,1.1806,1.1802,1.1803,25600000.0
2008-11-03 23:39:00,1.1803,1.1803,1.17925,1.17945,59000000.0
2008-11-03 23:40:00,1.17935,1.17995,1.17935,1.17945,57400000.0
2008-11-03 23:41:00,1.1795,1.1799,1.1794,1.1799,15800000.0
2008-11-03 23:42:00,1.18,1.1801,1.1797,1.1798,36900000.0
2008-11-03 23:43:00,1.1798,1.18045,1.1797,1.17995,100000001.0
2008-11-03 23:44:00,1.18,1.18015,1.18,1.18015,13500000.0
2008-11-03 23:45:00,1.18015,1.1806,1.17995,1.18005,110800000.0
2008-11-03 23:46:00,1.1802,1.18055,1.1802,1.18055,39300000.0
2008-11-03 23:47:00,1.18055,1.1813,1.18055,1.18105,99600000.0
2008-11-03 23:48:00,1.18105,1.1813,1.18015,1.1803,96600000.0
2008-11-03 23:49:00,1.1803,1.1805,1.18015,1.1805,29100000.0
2008-11-03 23:50:00,1.1803,1.18055,1.18005,1.18035,62400000.0
2008-11-03 23:51:00,1.18035,1.18035,1.1796,1.1798,127500000.0
2008-11-03 23:52:00,1.17995,1.1803,1.17965,1.1803,26600000.0
2008-11-03 23:53:00,1.18055,1.18065,1.1805,1.1806,7000000.0
2008-11-03 23:54:00,1.18075,1.18085,1.18045,1.18065,39000000.0
2008-11-03 23:55:00,1.18026,1.18046,1.18026,1.18044,12600000.0
2008-11-03 23:56:00,1.18075,1.18075,1.18055,1.18075,53000000.0
2008-11-03 23:57:00,1.18085,1.18105,1.18065,1.18095,83900002.0
2008-11-03 23:58:00,1.18095,1.18145,1.1809,1.1811,86400000.0
2008-11-03 23:59:00,1.18105,1.18105,1.1805,1.18085,50100000.0
2008-11-04 00:00:00,1.1808,1.181,1.1805,1.1806,16000000.0
2008-11-04 00:01:00,1.1809,1.1809,1.1805,1.1805,4000000.0
2008-11-04 00:02:00,1.1794,1.18065,1.1794,1.18005,14600000.0
2008-11-04 00:03:00,1.17995,1.17995,1.1794,1.1795,15200000.0
2008-11-04 00:04:00,1.17955,1.17955,1.1795,1.17955,5400000.0
2008-11-04 00:05:00,1.1797,1.17985,1.17955,1.1796,22000000.0
2008-11-04 00:06:00,1.1796,1.18005,1.1794,1.18,32800000.0
2008-11-04 00:07:00,1.1799,1.17995,1.1795,1.1796,22800000.0
2008-11-04 00:08:00,1.1796,1.1796,1.17895,1.17935,39500000.0
2008-11-04 00:09:00,1.1795,1.17965,1.1794,1.1795,94800000.0
2008-11-04 00:10:00,1.1794,1.1794,1.17875,1.179,26200000.0
2008-11-04 00:11:00,1.1789,1.1794,1.1789,1.1789,64000000.0
2008-11-04 00:12:00,1.17925,1.1794,1.17855,1.1787,68200000.0
2008-11-04 00:13:00,1.1787,1.17875,1.1784,1.1785,28200000.0
2008-11-04 00:14:00,1.17865,1.1789,1.17845,1.1789,17600000.0
2008-11-04 00:15:00,1.179,1.1791,1.1788,1.179,10000000.0
2008-11-04 00:16:00,1.179,1.1792,1.17875,1.1789,41700000.0
2008-11-04 00:17:00,1.1789,1.1795,1.1789,1.17935,20200000.0
2008-11-04 00:18:00,1.17935,1.17935,1.1789,1.1791,17300000.0
2008-11-04 00:19:00,1.1791,1.1797,1.179,1.1797,34700000.0
2008-11-04 00:20:00,1.1797,1.1805,1.1795,1.1797,36600000.0
2008-11-04 00:21:00,1.1797,1.18065,1.17965,1.18065,32300000.0
2008-11-04 00:22:00,1.1809,1.1809,1.17955,1.1797,37200000.0
2008-11-04 00:23:00,1.1799,1.18065,1.1799,1.18035,9200000.0
2008-11-04 00:24:00,1.18045,1.1809,1.18045,1.18045,6000000.0
2008-11-04 00:25:00,1.1805,1.1805,1.1797,1.1804,8000000.0
2008-11-04 00:26:00,1.1799,1.18,1.1799,1.1799,6300000.0
2008-11-04 00:27:00,1.17995,1.18015,1.17995,1.17995,9300000.0
2008-11-04 00:28:00,1.17981,1.17981,1.1794,1.1798,30600000.0
2008-11-04 00:29:00,1.17971,1.17998,1.17959,1.17972,34800000.0
2008-11-04 00:30:00,1.18005,1.18005,1.1799,1.1799,3000000.0
2008-11-04 00:31:00,1.1799,1.1799,1.1797,1.17985,5400000.0
2008-11-04 00:32:00,1.1799,1.1799,1.1798,1.1799,5600000.0
2008-11-04 00:33:00,1.1799,1.1799,1.1797,1.1797,34000000.0
2008-11-04 00:34:00,1.1797,1.1798,1.1797,1.17975,43400000.0
2008-11-04 00:35:00,1.1797,1.1797,1.1797,1.1797,5000000.0
2008-11-04 00:36:00,1.17934,1.17934,1.17906,1.17928,59200000.0
2008-11-04 00:37:00,1.17936,1.17936,1.17906,1.17919,30200000.0
2008-11-04 00:38:00,1.1797,1.1797,1.17865,1.17885,49000000.0
2008-11-04 00:39:00,1.17885,1.179,1.17885,1.1789,131500000.0
2008-11-04 00:40:00,1.1789,1.1789,1.1789,1.1789,66000000.0
2008-11-04 00:41:00,1.1789,1.1789,1.1789,1.1789,6600000.0
2008-11-04 00:42:00,1.1789,1.1789,1.1789,1.1789,13200000.0
2008-11-04 00:43:00,1.1789,1.1789,1.1789,1.1789,6600000.0
2008-11-04 00:44:00,1.1789,1.1789,1.1789,1.1789,13200000.0
2008-11-04 00:45:00,1.1789,1.17925,1.1789,1.17925,22900000.0
2008-11-04 00:46:00,1.17955,1.17955,1.17945,1.17955,5900000.0
2008-11-04 00:47:00,1.17955,1.17955,1.17955,1.17955,1000000.0
2008-11-04 00:48:00,1.17955,1.17965,1.17955,1.17965,4900000.0
2008-11-04 00:49:00,1.17965,1.1799,1.17965,1.1799,8800000.0
2008-11-04 00:50:00,1.17995,1.17995,1.17955,1.17955,5800000.0
2008-11-04 00:51:00,1.17965,1.1798,1.17965,1.1798,3000000.0
2008-11-04 00:52:00,1.1799,1.1799,1.1799,1.1799,2900000.0
2008-11-04 00:53:00,1.18035,1.18085,1.18035,1.18085,5000000.0
2008-11-04 00:54:00,1.1813,1.1813,1.1813,1.1813,2000000.0
2008-11-04 00:55:00,1.18075,1.18075,1.18075,1.18075,3300000.0
2008-11-04 00:56:00,1.181,1.18145,1.1809,1.181,7000000.0
2008-11-04 00:57:00,1.1809,1.1809,1.1809,1.1809,14400000.0
2008-11-04 00:58:00,1.1809,1.1809,1.1809,1.1809,3300000.0
2008-11-04 00:59:00,1.18088,1.18088,1.1806,1.1806,17400000.0
2008-11-04 01:00:00,1.18069,1.1808,1.18056,1.18079,15600000.0
2008-11-04 01:01:00,1.1809,1.1809,1.1809,1.1809,4500000.0
2008-11-04 01:02:00,1.181,1.18135,1.18075,1.181,79100000.0
2008-11-04 01:03:00,1.1809,1.181,1.18045,1.1805,31100000.0
2008-11-04 01:04:00,1.18065,1.18075,1.18065,1.18075,7900000.0
2008-11-04 01:05:00,1.1809,1.1814,1.1809,1.18115,19700000.0
2008-11-04 01:06:00,1.1811,1.1815,1.1811,1.1815,13900000.0
2008-11-04 01:07:00,1.18155,1.1816,1.18155,1.1816,6900000.0
2008-11-04 01:08:00,1.1813,1.1813,1.1813,1.1813,4500000.0
2008-11-04 01:09:00,1.1814,1.1814,1.18135,1.18135,7800000.0
2008-11-04 01:10:00,1.1813,1.1819,1.1813,1.1819,14400000.0
2008-11-04 01:11:00,1.18142,1.18179,1.18142,1.18179,19200000.0
2008-11-04 01:12:00,1.18195,1.18195,1.18115,1.1812,44099999.0
2008-11-04 01:13:00,1.1815,1.18155,1.1815,1.18155,4300000.0
2008-11-04 01:14:00,1.18137,1.18153,1.18118,1.18153,17600000.0
2008-11-04 01:15:00,1.18147,1.18167,1.18128,1.18137,46000000.0
2008-11-04 01:16:00,1.1819,1.1819,1.18165,1.18165,4300000.0
2008-11-04 01:17:00,1.18146,1.18146,1.18102,1.18128,26500000.0
2008-11-04 01:18:00,1.18138,1.18138,1.18107,1.18129,41400000.0
2008-11-04 01:19:00,1.1818,1.18185,1.1818,1.18185,4300000.0
2008-11-04 01:20:00,1.18163,1.18169,1.18149,1.1815,35200000.0
2008-11-04 01:21:00,1.182,1.182,1.18195,1.18195,2000000.0
2008-11-04 01:22:00,1.1819,1.1823,1.18185,1.18185,20100000.0
2008-11-04 01:23:00,1.1819,1.1819,1.1819,1.1819,4300000.0
2008-11-04 01:24:00,1.18195,1.1824,1.18195,1.1824,7900000.0
2008-11-04 01:25:00,1.1825,1.1825,1.18155,1.18155,9900000.0
2008-11-04 01:26:00,1.18165,1.18165,1.18165,1.18165,2900000.0
2008-11-04 01:27:00,1.18165,1.1818,1.18165,1.1818,10800000.0
2008-11-04 01:28:00,1.1818,1.1818,1.1818,1.1818,1000000.0
2008-11-04 01:29:00,1.1817,1.1819,1.1817,1.1819,9000000.0
2008-11-04 01:30:00,1.1819,1.18195,1.1819,1.18195,4000000.0
2008-11-04 01:31:00,1.1819,1.1819,1.18155,1.1819,21700000.0
2008-11-04 01:32:00,1.18175,1.1823,1.18175,1.1823,34700000.0
2008-11-04 01:33:00,1.1823,1.1823,1.1823,1.1823,6000000.0
2008-11-04 01:34:00,1.1823,1.1823,1.1823,1.1823,3000000.0
2008-11-04 01:35:00,1.18245,1.18275,1.1822,1.1826,13800000.0
2008-11-04 01:36:00,1.18285,1.18285,1.18285,1.18285,1000000.0
2008-11-04 01:37:00,1.18285,1.1829,1.18285,1.1829,38000000.0
2008-11-04 01:38:00,1.1829,1.18295,1.1823,1.1827,15000000.0
2008-11-04 01:39:00,1.18285,1.18285,1.18285,1.18285,1000000.0
2008-11-04 01:40:00,1.18285,1.18285,1.18185,1.18185,5000000.0
2008-11-04 01:41:00,1.1823,1.1825,1.1823,1.1825,11200000.0
2008-11-04 01:42:00,1.1826,1.18355,1.1825,1.1827,67700000.0
2008-11-04 01:43:00,1.1827,1.1828,1.1827,1.1828,6000000.0
2008-11-04 01:44:00,1.1828,1.1828,1.1826,1.1827,13000000.0
2008-11-04 01:45:00,1.1827,1.1827,1.1826,1.1827,13000000.0
2008-11-04 01:46:00,1.1828,1.1828,1.1826,1.1827,15000000.0
2008-11-04 01:47:00,1.18245,1.18245,1.18135,1.1815,101000000.0
2008-11-04 01:48:00,1.1815,1.1815,1.1815,1.1815,26200000.0
2008-11-04 01:49:00,1.1815,1.1815,1.1815,1.1815,10800000.0
2008-11-04 01:50:00,1.1815,1.1815,1.18085,1.1809,58000000.0
2008-11-04 01:51:00,1.1809,1.18095,1.1809,1.1809,56400000.0
2008-11-04 01:52:00,1.1809,1.1811,1.18075,1.1808,53200000.0
2008-11-04 01:53:00,1.1808,1.1808,1.1808,1.1808,6800000.0
2008-11-04 01:54:00,1.1808,1.1808,1.1808,1.1808,24100000.0
2008-11-04 01:55:00,1.1808,1.1808,1.17995,1.1801,22000000.0
2008-11-04 01:56:00,1.1801,1.1801,1.1801,1.1801,3600000.0
2008-11-04 01:57:00,1.1801,1.1801,1.1801,1.1801,18000000.0
2008-11-04 01:58:00,1.17945,1.17945,1.17935,1.1794,24000000.0
2008-11-04 01:59:00,1.1794,1.17995,1.1794,1.1794,22500000.0
2008-11-04 02:00:00,1.1794,1.18025,1.17925,1.17955,61600000.0
2008-11-04 02:01:00,1.1794,1.1795,1.17865,1.17885,38500000.0
2008-11-04 02:02:00,1.17885,1.1791,1.1788,1.1791,47700000.0
2008-11-04 02:03:00,1.1787,1.1789,1.1787,1.1789,10700000.0
2008-11-04 02:04:00,1.17777,1.1784,1.17777,1.17818,9300000.0
2008-11-04 02:05:00,1.17833,1.17838,1.17823,1.17833,10100000.0
2008-11-04 02:06:00,1.17823,1.17825,1.17817,1.1782,33000000.0
2008-11-04 02:07:00,1.17815,1.1783,1.17803,1.17823,39800000.0
2008-11-04 02:08:00,1.17827,1.17857,1.17808,1.17844,39400000.0
2008-11-04 02:09:00,1.17834,1.17834,1.17798,1.17816,15700000.0
2008-11-04 02:10:00,1.1789,1.1789,1.1789,1.1789,5600000.0
2008-11-04 02:11:00,1.1789,1.1789,1.1789,1.1789,14000000.0
2008-11-04 02:12:00,1.1789,1.1789,1.1789,1.1789,5000000.0
2008-11-04 02:13:00,1.1789,1.1789,1.1782,1.1782,11500000.0
2008-11-04 02:14:00,1.1782,1.17835,1.1782,1.17835,8200000.0
2008-11-04 02:15:00,1.17815,1.17815,1.17815,1.17815,10400000.0
2008-11-04 02:16:00,1.1782,1.1782,1.1782,1.1782,4800000.0
2008-11-04 02:17:00,1.1782,1.17835,1.1782,1.1782,22600000.0
2008-11-04 02:18:00,1.17835,1.17845,1.17815,1.17825,76300000.0
2008-11-04 02:19:00,1.1787,1.1789,1.1787,1.1789,27500000.0
2008-11-04 02:20:00,1.1791,1.17935,1.17875,1.1793,74500000.0
2008-11-04 02:21:00,1.17935,1.17935,1.17915,1.1793,43500000.0
2008-11-04 02:22:00,1.1793,1.1796,1.17915,1.1794,38200000.0
2008-11-04 02:23:00,1.17955,1.17975,1.17955,1.17975,15300000.0
2008-11-04 02:24:00,1.17985,1.1799,1.17985,1.1799,2000000.0
2008-11-04 02:25:00,1.17974,1.17976,1.17949,1.17963,14200000.0
2008-11-04 02:26:00,1.17995,1.17995,1.17995,1.17995,1000000.0
2008-11-04 02:27:00,1.1799,1.1803,1.1799,1.1803,13500000.0
2008-11-04 02:28:00,1.1803,1.1803,1.1797,1.1801,37300000.0
2008-11-04 02:29:00,1.1801,1.18075,1.1798,1.1798,23900000.0
2008-11-04 02:30:00,1.1799,1.1799,1.17985,1.17985,15800000.0
2008-11-04 02:31:00,1.1799,1.18015,1.17985,1.17985,105100000.0
2008-11-04 02:32:00,1.1799,1.1799,1.17985,1.1799,60200000.0
2008-11-04 02:33:00,1.17985,1.17985,1.17985,1.17985,3000000.0
2008-11-04 02:34:00,1.17985,1.17985,1.17985,1.17985,6000000.0
2008-11-04 02:35:00,1.17985,1.17985,1.17985,1.17985,4000000.0
2008-11-04 02:36:00,1.17985,1.17985,1.17985,1.17985,4000000.0
2008-11-04 02:37:00,1.18015,1.18015,1.1801,1.1801,8800000.0
2008-11-04 02:38:00,1.18015,1.18015,1.17995,1.17995,15800000.0
2008-11-04 02:39:00,1.18,1.18015,1.17995,1.18005,33000000.0
2008-11-04 02:40:00,1.17995,1.18015,1.17995,1.1801,59400000.0
2008-11-04 02:41:00,1.1801,1.1801,1.18005,1.1801,38400000.0
2008-11-04 02:42:00,1.1801,1.1803,1.18005,1.1802,25900000.0
2008-11-04 02:43:00,1.18045,1.181,1.18035,1.181,19600000.0
2008-11-04 02:44:00,1.181,1.1815,1.181,1.1814,33400000.0
2008-11-04 02:45:00,1.1814,1.1814,1.18135,1.1814,22800000.0
2008-11-04 02:46:00,1.18165,1.1818,1.1815,1.1818,34600000.0
2008-11-04 02:47:00,1.1816,1.18175,1.18145,1.1816,39600000.0
2008-11-04 02:48:00,1.1816,1.1816,1.18155,1.18155,19200000.0
2008-11-04 02:49:00,1.1816,1.1816,1.18155,1.18155,24000000.0
2008-11-04 02:50:00,1.18155,1.18155,1.18145,1.18145,28800000.0
2008-11-04 02:51:00,1.1815,1.18155,1.18145,1.1815,57600000.0
2008-11-04 02:52:00,1.18135,1.18165,1.18135,1.18165,14400000.0
2008-11-04 02:53:00,1.18175,1.18245,1.1816,1.1821,50200000.0
2008-11-04 02:54:00,1.18225,1.1826,1.18215,1.1822,15200000.0
2008-11-04 02:55:00,1.1822,1.1823,1.1822,1.1822,36400000.0
2008-11-04 02:56:00,1.1822,1.1823,1.1822,1.1822,10600000.0
2008-11-04 02:57:00,1.1822,1.1822,1.1822,1.1822,9600000.0
2008-11-04 02:58:00,1.1822,1.1822,1.182,1.182,22800000.0
2008-11-04 02:59:00,1.182,1.182,1.1819,1.1819,15900000.0
2008-11-04 03:00:00,1.1819,1.18205,1.18185,1.18185,16000000.0
2008-11-04 03:01:00,1.1819,1.182,1.1818,1.1818,77000000.0
2008-11-04 03:02:00,1.1814,1.18175,1.1814,1.1815,14600000.0
2008-11-04 03:03:00,1.1815,1.1815,1.1815,1.1815,14400000.0
2008-11-04 03:04:00,1.1815,1.1815,1.1815,1.1815,1200000.0
2008-11-04 03:05:00,1.1815,1.1815,1.1815,1.1815,1200000.0
2008-11-04 03:06:00,1.18075,1.18075,1.18066,1.18066,2000000.0
2008-11-04 03:07:00,1.1815,1.1815,1.18045,1.1805,5600000.0
2008-11-04 03:08:00,1.1806,1.1808,1.1805,1.1808,32800000.0
2008-11-04 03:09:00,1.18041,1.18082,1.18029,1.18064,130800000.0
2008-11-04 03:10:00,1.1807,1.1807,1.1806,1.1806,2000000.0
2008-11-04 03:11:00,1.1807,1.1808,1.18045,1.1805,15200000.0
2008-11-04 03:12:00,1.1805,1.1805,1.1805,1.1805,6600000.0
2008-11-04 03:13:00,1.18022,1.18034,1.18002,1.18015,130200000.0
2008-11-04 03:14:00,1.1805,1.1805,1.1805,1.1805,7200000.0
2008-11-04 03:15:00,1.1805,1.1805,1.1805,1.1805,12000000.0
2008-11-04 03:16:00,1.18055,1.18115,1.18055,1.18075,57800000.0
2008-11-04 03:17:00,1.18115,1.1814,1.18115,1.1813,15400000.0
2008-11-04 03:18:00,1.1813,1.1813,1.18095,1.181,22400000.0
2008-11-04 03:19:00,1.181,1.1816,1.181,1.1814,82600000.0
2008-11-04 03:20:00,1.1814,1.18155,1.18125,1.1815,15400000.0
2008-11-04 03:21:00,1.1815,1.1819,1.1815,1.1819,71900000.0
2008-11-04 03:22:00,1.1819,1.1819,1.1819,1.1819,45800000.0
2008-11-04 03:23:00,1.1819,1.1819,1.1816,1.1818,36200000.0
2008-11-04 03:24:00,1.1819,1.18225,1.18185,1.18225,21000000.0
2008-11-04 03:25:00,1.1826,1.18315,1.18225,1.1824,19200000.0
2008-11-04 03:26:00,1.1824,1.1824,1.1824,1.1824,9000000.0
2008-11-04 03:27:00,1.18245,1.1829,1.1824,1.1829,7200000.0
2008-11-04 03:28:00,1.183,1.183,1.1828,1.1828,59400000.0
2008-11-04 03:29:00,1.1828,1.1828,1.1828,1.1828,50400000.0
2008-11-04 03:30:00,1.1828,1.1829,1.1828,1.1829,48200000.0
2008-11-04 03:31:00,1.183,1.1833,1.183,1.1831,23000000.0
2008-11-04 03:32:00,1.18315,1.1843,1.18315,1.1843,34400000.0
2008-11-04 03:33:00,1.1843,1.18435,1.184,1.184,91400000.0
2008-11-04 03:34:00,1.184,1.184,1.184,1.184,54000000.0
2008-11-04 03:35:00,1.18325,1.18349,1.18315,1.18317,102000000.0
2008-11-04 03:36:00,1.18375,1.1838,1.18375,1.1838,14400000.0
2008-11-04 03:37:00,1.1838,1.1838,1.18285,1.18315,17000000.0
2008-11-04 03:38:00,1.1832,1.1832,1.18315,1.18315,2000000.0
2008-11-04 03:39:00,1.18265,1.18265,1.1822,1.1822,22200000.0
2008-11-04 03:40:00,1.1823,1.1823,1.1823,1.1823,7200000.0
2008-11-04 03:41:00,1.1823,1.1823,1.1823,1.1823,2400000.0
2008-11-04 03:42:00,1.1823,1.1823,1.1823,1.1823,2400000.0
2008-11-04 03:43:00,1.1823,1.1823,1.1823,1.1823,8400000.0
2008-11-04 03:44:00,1.1823,1.1823,1.1823,1.1823,1200000.0
2008-11-04 03:45:00,1.18245,1.1825,1.18225,1.18225,10800000.0
2008-11-04 03:46:00,1.1823,1.1823,1.1823,1.1823,6000000.0
2008-11-04 03:47:00,1.1823,1.1823,1.1823,1.1823,6000000.0
2008-11-04 03:48:00,1.1823,1.1823,1.1823,1.1823,12000000.0
2008-11-04 03:49:00,1.1823,1.1823,1.1823,1.1823,6000000.0
2008-11-04 03:50:00,1.1823,1.1823,1.1822,1.1822,14400000.0
2008-11-04 03:51:00,1.1822,1.1828,1.1819,1.1826,66000000.0
2008-11-04 03:52:00,1.1826,1.1826,1.1826,1.1826,1200000.0
2008-11-04 03:53:00,1.1826,1.1826,1.1826,1.1826,1200000.0
2008-11-04 03:54:00,1.1826,1.1826,1.1826,1.1826,1200000.0
2008-11-04 03:55:00,1.18191,1.18207,1.18169,1.18169,161800000.0
2008-11-04 03:56:00,1.18235,1.1824,1.18235,1.1824,2000000.0
2008-11-04 03:57:00,1.1824,1.1824,1.181,1.181,48400000.0
2008-11-04 03:58:00,1.1811,1.1813,1.18025,1.18045,24800000.0
2008-11-04 03:59:00,1.18035,1.1804,1.18035,1.1804,8200000.0
2008-11-04 04:00:00,1.1804,1.1804,1.1803,1.1804,5000000.0
2008-11-04 04:01:00,1.1803,1.1803,1.1803,1.1803,2000000.0
2008-11-04 04:02:00,1.1803,1.18055,1.1803,1.18055,5200000.0
2008-11-04 04:03:00,1.1808,1.18185,1.1808,1.18115,48000000.0
2008-11-04 04:04:00,1.1812,1.1812,1.1809,1.181,10000000.0
2008-11-04 04:05:00,1.1811,1.18135,1.1809,1.1809,10400000.0
2008-11-04 04:06:00,1.1809,1.1814,1.1808,1.1808,7400000.0
2008-11-04 04:07:00,1.1809,1.1809,1.1798,1.1808,24200000.0
2008-11-04 04:08:00,1.18095,1.18095,1.18035,1.18035,12000000.0
2008-11-04 04:09:00,1.18045,1.1806,1.18045,1.1806,9200000.0
2008-11-04 04:10:00,1.1806,1.1809,1.18055,1.1806,35400000.0
2008-11-04 04:11:00,1.1806,1.1806,1.18025,1.1803,12200000.0
2008-11-04 04:12:00,1.17975,1.1799,1.17935,1.17935,33800000.0
2008-11-04 04:13:00,1.1795,1.1796,1.1794,1.1794,95000000.0
2008-11-04 04:14:00,1.1794,1.1794,1.1794,1.1794,33600000.0
2008-11-04 04:15:00,1.1794,1.1795,1.1791,1.1791,40600000.0
2008-11-04 04:16:00,1.1791,1.1792,1.1782,1.1789,49200000.0
2008-11-04 04:17:00,1.179,1.1793,1.179,1.17905,6000000.0
2008-11-04 04:18:00,1.179,1.179,1.179,1.179,1000000.0
2008-11-04 04:19:00,1.1791,1.1793,1.1791,1.1793,6000000.0
2008-11-04 04:20:00,1.17889,1.17906,1.17887,1.17906,109200000.0
2008-11-04 04:21:00,1.17905,1.17905,1.17905,1.17905,1000000.0
2008-11-04 04:22:00,1.1791,1.1791,1.1791,1.1791,1000000.0
2008-11-04 04:23:00,1.17888,1.17907,1.17883,1.17885,111000000.0
2008-11-04 04:24:00,1.17915,1.17935,1.17915,1.17935,5400000.0
2008-11-04 04:25:00,1.17931,1.1794,1.17903,1.1794,48000000.0
2008-11-04 04:26:00,1.1795,1.18,1.1795,1.18,7200000.0
2008-11-04 04:27:00,1.18015,1.18045,1.1799,1.17995,28400000.0
2008-11-04 04:28:00,1.1799,1.1799,1.1799,1.1799,6000000.0
2008-11-04 04:29:00,1.17995,1.18005,1.17995,1.18005,14000000.0
2008-11-04 04:30:00,1.17985,1.1799,1.1794,1.1794,8200000.0
2008-11-04 04:31:00,1.1798,1.1798,1.1795,1.1795,5800000.0
2008-11-04 04:32:00,1.1797,1.1797,1.1797,1.1797,1000000.0
2008-11-04 04:33:00,1.1796,1.1796,1.1796,1.1796,4800000.0
2008-11-04 04:34:00,1.17975,1.17975,1.17926,1.17948,117000000.0
2008-11-04 04:35:00,1.1797,1.18015,1.1797,1.18015,32400000.0
2008-11-04 04:36:00,1.18005,1.18005,1.17995,1.17995,34600000.0
2008-11-04 04:37:00,1.18015,1.1807,1.18015,1.1807,8400000.0
2008-11-04 04:38:00,1.18085,1.181,1.18085,1.181,12400000.0
2008-11-04 04:39:00,1.1812,1.18185,1.18095,1.18145,52600000.0
2008-11-04 04:40:00,1.18145,1.18145,1.18125,1.18145,12000000.0
2008-11-04 04:41:00,1.18125,1.1813,1.18125,1.1813,4800000.0
2008-11-04 04:42:00,1.1813,1.18195,1.1813,1.18195,17200000.0
2008-11-04 04:43:00,1.1817,1.18195,1.1817,1.18195,3400000.0
2008-11-04 04:44:00,1.182,1.18225,1.182,1.18225,2000000.0
2008-11-04 04:45:00,1.1828,1.18335,1.1826,1.18335,10000000.0
2008-11-04 04:46:00,1.18355,1.18465,1.18355,1.18415,29000000.0
2008-11-04 04:47:00,1.1836,1.184,1.18315,1.18345,33200000.0
2008-11-04 04:48:00,1.18355,1.18355,1.18285,1.18355,10000000.0
2008-11-04 04:49:00,1.18345,1.18345,1.18295,1.1831,37600000.0
2008-11-04 04:50:00,1.1831,1.1831,1.1823,1.1825,38300000.0
2008-11-04 04:51:00,1.1831,1.1831,1.1831,1.1831,1200000.0
2008-11-04 04:52:00,1.1831,1.1831,1.1831,1.1831,3600000.0
2008-11-04 04:53:00,1.1831,1.1831,1.1831,1.1831,2400000.0
2008-11-04 04:54:00,1.1831,1.1831,1.1831,1.1831,1200000.0
2008-11-04 04:55:00,1.1831,1.1831,1.1831,1.1831,1200000.0
2008-11-04 04:56:00,1.1831,1.1831,1.1831,1.1831,1200000.0
2008-11-04 04:57:00,1.1831,1.1831,1.1831,1.1831,2400000.0
2008-11-04 04:58:00,1.18256,1.18267,1.18248,1.18259,88700000.0
2008-11-04 04:59:00,1.1831,1.1831,1.1831,1.1831,1200000.0
2008-11-04 05:00:00,1.18266,1.1829,1.18251,1.18253,103000000.0
2008-11-04 05:01:00,1.1831,1.1831,1.1831,1.1831,4800000.0
2008-11-04 05:02:00,1.1826,1.18273,1.18252,1.18266,114400000.0
2008-11-04 05:03:00,1.18278,1.18291,1.18274,1.18276,77400000.0
2008-11-04 05:04:00,1.183,1.183,1.183,1.183,12000000.0
2008-11-04 05:05:00,1.18255,1.18281,1.18251,1.18281,119600000.0
2008-11-04 05:06:00,1.18256,1.18275,1.18249,1.1826,139200000.0
2008-11-04 05:07:00,1.183,1.183,1.183,1.183,6000000.0
2008-11-04 05:08:00,1.183,1.183,1.183,1.183,15000000.0
2008-11-04 05:09:00,1.18282,1.183,1.18266,1.18292,91200000.0
2008-11-04 05:10:00,1.18299,1.18317,1.18299,1.183,89600000.0
2008-11-04 05:11:00,1.18277,1.18286,1.18272,1.18286,104200000.0
2008-11-04 05:12:00,1.18335,1.1835,1.18335,1.1834,6400000.0
2008-11-04 05:13:00,1.18345,1.1835,1.1831,1.1831,7300000.0
2008-11-04 05:14:00,1.18325,1.18335,1.18325,1.18335,4400000.0
2008-11-04 05:15:00,1.18345,1.18345,1.1829,1.1829,2000000.0
2008-11-04 05:16:00,1.183,1.183,1.183,1.183,7200000.0
2008-11-04 05:17:00,1.18305,1.18305,1.18305,1.18305,1000000.0
2008-11-04 05:18:00,1.183,1.183,1.183,1.183,3000000.0
2008-11-04 05:19:00,1.1827,1.18278,1.1827,1.18278,81000000.0
2008-11-04 05:20:00,1.18315,1.1834,1.183,1.1831,14000000.0
2008-11-04 05:21:00,1.1831,1.1832,1.1831,1.1832,8600000.0
2008-11-04 05:22:00,1.1831,1.18335,1.1831,1.18335,9600000.0
2008-11-04 05:23:00,1.1835,1.1835,1.1831,1.1831,20000000.0
2008-11-04 05:24:00,1.1831,1.1832,1.1831,1.1831,14600000.0
2008-11-04 05:25:00,1.18345,1.1839,1.18345,1.1839,9000000.0
2008-11-04 05:26:00,1.18385,1.1844,1.1838,1.18425,50200000.0
2008-11-04 05:27:00,1.1844,1.1844,1.18405,1.1841,75800000.0
2008-11-04 05:28:00,1.1841,1.1841,1.1841,1.1841,97200000.0
2008-11-04 05:29:00,1.18435,1.18485,1.18365,1.18365,22800000.0
2008-11-04 05:30:00,1.18395,1.1854,1.18395,1.1848,26400000.0
2008-11-04 05:31:00,1.1848,1.1848,1.1848,1.1848,3000000.0
2008-11-04 05:32:00,1.1849,1.1849,1.1848,1.1848,4800000.0
2008-11-04 05:33:00,1.1848,1.1853,1.1848,1.1853,14700000.0
2008-11-04 05:34:00,1.1854,1.1855,1.1853,1.18545,12000000.0
2008-11-04 05:35:00,1.18545,1.18595,1.18535,1.18575,36400000.0
2008-11-04 05:36:00,1.1857,1.18575,1.1856,1.18565,19000000.0
2008-11-04 05:37:00,1.18575,1.18595,1.1856,1.18595,19400000.0
2008-11-04 05:38:00,1.18595,1.18605,1.18575,1.18575,15800000.0
2008-11-04 05:39:00,1.18595,1.1863,1.18595,1.18595,11800000.0
2008-11-04 05:40:00,1.18539,1.1858,1.18524,1.1858,16200000.0
2008-11-04 05:41:00,1.18552,1.18575,1.18546,1.18569,63000000.0
2008-11-04 05:42:00,1.186,1.186,1.18525,1.1854,9600000.0
2008-11-04 05:43:00,1.1854,1.18585,1.1852,1.18545,9000000.0
2008-11-04 05:44:00,1.1854,1.18545,1.18535,1.18535,4000000.0
2008-11-04 05:45:00,1.1853,1.1854,1.185,1.185,31000000.0
2008-11-04 05:46:00,1.185,1.185,1.18475,1.1848,9600000.0
2008-11-04 05:47:00,1.1848,1.1848,1.1848,1.1848,16800000.0
2008-11-04 05:48:00,1.1849,1.18495,1.18475,1.1848,12200000.0
2008-11-04 05:49:00,1.1848,1.1848,1.1848,1.1848,2400000.0
2008-11-04 05:50:00,1.1848,1.1848,1.1847,1.1848,6000000.0
2008-11-04 05:51:00,1.1848,1.1848,1.1848,1.1848,10800000.0
2008-11-04 05:52:00,1.1848,1.1848,1.1848,1.1848,1200000.0
2008-11-04 05:53:00,1.1848,1.1848,1.1848,1.1848,8400000.0
2008-11-04 05:54:00,1.1848,1.1848,1.1848,1.1848,24200000.0
2008-11-04 05:55:00,1.1848,1.1848,1.1848,1.1848,7200000.0
2008-11-04 05:56:00,1.1849,1.1849,1.1848,1.1848,19800000.0
2008-11-04 05:57:00,1.1848,1.1848,1.1848,1.1848,3600000.0
2008-11-04 05:58:00,1.1848,1.1848,1.1848,1.1848,3400000.0
2008-11-04 05:59:00,1.1848,1.1848,1.1848,1.1848,2200000.0
2008-11-04 06:00:00,1.1848,1.1848,1.1848,1.1848,1200000.0
2008-11-04 06:01:00,1.1848,1.1849,1.1848,1.1849,5600000.0
2008-11-04 06:02:00,1.18485,1.18485,1.1848,1.1848,4400000.0
2008-11-04 06:03:00,1.1848,1.1848,1.1848,1.1848,1200000.0
2008-11-04 06:04:00,1.18495,1.185,1.18495,1.185,11200000.0
2008-11-04 06:05:00,1.1849,1.18515,1.1848,1.18515,11000000.0
2008-11-04 06:06:00,1.1852,1.1852,1.18495,1.18495,3000000.0
2008-11-04 06:07:00,1.18515,1.18515,1.18515,1.18515,1000000.0
2008-11-04 06:08:00,1.18495,1.1855,1.18495,1.1855,17200000.0
2008-11-04 06:09:00,1.18555,1.18555,1.18495,1.18515,29500000.0
2008-11-04 06:10:00,1.18525,1.18595,1.18525,1.18595,21000000.0
2008-11-04 06:11:00,1.18585,1.1861,1.18575,1.18605,15000000.0
2008-11-04 06:12:00,1.18605,1.18615,1.1857,1.1858,59000000.0
2008-11-04 06:13:00,1.1858,1.1858,1.18515,1.18515,39000000.0
2008-11-04 06:14:00,1.18535,1.18555,1.18535,1.18555,16500000.0
2008-11-04 06:15:00,1.1858,1.18605,1.1858,1.18605,4000000.0
2008-11-04 06:16:00,1.18605,1.1861,1.18605,1.1861,5000000.0
2008-11-04 06:17:00,1.1862,1.1862,1.1862,1.1862,1000000.0
2008-11-04 06:18:00,1.1863,1.1863,1.18625,1.18625,4000000.0
2008-11-04 06:19:00,1.18605,1.1861,1.18605,1.1861,4000000.0
2008-11-04 06:20:00,1.1861,1.18635,1.186,1.18635,9200000.0
2008-11-04 06:21:00,1.18625,1.18765,1.1861,1.18755,34500000.0
2008-11-04 06:22:00,1.18765,1.1883,1.18765,1.1883,7000000.0
2008-11-04 06:23:00,1.18835,1.18845,1.1881,1.1882,9800000.0
2008-11-04 06:24:00,1.1882,1.1882,1.1882,1.1882,2400000.0
2008-11-04 06:25:00,1.18779,1.18818,1.1876,1.18761,114000000.0
2008-11-04 06:26:00,1.1881,1.1881,1.18635,1.18635,61600000.0
2008-11-04 06:27:00,1.1867,1.1868,1.1858,1.1868,13000000.0
2008-11-04 06:28:00,1.1862,1.1862,1.1862,1.1862,6000000.0
2008-11-04 06:29:00,1.18693,1.18693,1.18659,1.18666,235300000.0
2008-11-04 06:30:00,1.18686,1.18697,1.18686,1.18695,141000000.0
2008-11-04 06:31:00,1.18645,1.18645,1.18645,1.18645,1000000.0
2008-11-04 06:32:00,1.18595,1.1864,1.1859,1.1859,15200000.0
2008-11-04 06:33:00,1.18605,1.18605,1.18605,1.18605,3200000.0
2008-11-04 06:34:00,1.18595,1.18615,1.1857,1.1857,8200000.0
2008-11-04 06:35:00,1.1853,1.1853,1.1853,1.1853,1000000.0
2008-11-04 06:36:00,1.186,1.18615,1.186,1.18615,2200000.0
2008-11-04 06:37:00,1.18575,1.18575,1.1853,1.1853,2000000.0
2008-11-04 06:38:00,1.1854,1.1854,1.1854,1.1854,3600000.0
2008-11-04 06:39:00,1.1855,1.1857,1.1855,1.1857,3000000.0
2008-11-04 06:40:00,1.18575,1.18625,1.18575,1.1859,47000000.0
2008-11-04 06:41:00,1.186,1.186,1.186,1.186,2400000.0
2008-11-04 06:42:00,1.186,1.186,1.186,1.186,4800000.0
2008-11-04 06:43:00,1.186,1.186,1.186,1.186,2400000.0
2008-11-04 06:44:00,1.186,1.1862,1.1859,1.1859,9200000.0
2008-11-04 06:45:00,1.186,1.186,1.186,1.186,2400000.0
2008-11-04 06:46:00,1.186,1.186,1.186,1.186,2400000.0
2008-11-04 06:47:00,1.186,1.186,1.186,1.186,19200000.0
2008-11-04 06:48:00,1.186,1.186,1.1853,1.1853,3400000.0
2008-11-04 06:49:00,1.1854,1.18555,1.1854,1.18555,16000000.0
2008-11-04 06:50:00,1.18535,1.1855,1.18535,1.1855,4000000.0
2008-11-04 06:51:00,1.18575,1.18585,1.18505,1.1852,34300000.0
2008-11-04 06:52:00,1.1854,1.1857,1.1853,1.1857,21800000.0
2008-11-04 06:53:00,1.18565,1.18585,1.1856,1.1857,9600000.0
2008-11-04 06:54:00,1.1858,1.18595,1.1855,1.1855,9200000.0
2008-11-04 06:55:00,1.18585,1.18625,1.18585,1.18625,5800000.0
2008-11-04 06:56:00,1.1859,1.1859,1.1859,1.1859,4800000.0
2008-11-04 06:57:00,1.1861,1.18615,1.1861,1.18615,5000000.0
2008-11-04 06:58:00,1.18592,1.18622,1.18591,1.18598,89800000.0
2008-11-04 06:59:00,1.1864,1.1867,1.1864,1.1867,5000000.0
2008-11-04 07:00:00,1.18665,1.1868,1.1859,1.1868,33600000.0
2008-11-04 07:01:00,1.18695,1.187,1.18675,1.18675,7000000.0
2008-11-04 07:02:00,1.18655,1.18655,1.18645,1.18645,7000000.0
2008-11-04 07:03:00,1.18645,1.18645,1.186,1.1861,9000000.0
2008-11-04 07:04:00,1.1861,1.1861,1.1861,1.1861,3000000.0
2008-11-04 07:05:00,1.1861,1.1861,1.1861,1.1861,1000000.0
2008-11-04 07:06:00,1.1861,1.1861,1.1861,1.1861,1000000.0
2008-11-04 07:07:00,1.1861,1.1861,1.1861,1.1861,1000000.0
2008-11-04 07:08:00,1.18591,1.18591,1.18572,1.18582,53800000.0
2008-11-04 07:09:00,1.18541,1.18607,1.18541,1.1859,92900000.0
2008-11-04 07:10:00,1.18597,1.18597,1.18565,1.18595,119400000.0
2008-11-04 07:11:00,1.18605,1.18607,1.18592,1.186,67000000.0
2008-11-04 07:12:00,1.18573,1.18587,1.18545,1.18587,54800000.0
2008-11-04 07:13:00,1.18601,1.18601,1.18591,1.18597,159800000.0
2008-11-04 07:14:00,1.18615,1.18615,1.1861,1.1861,2000000.0
2008-11-04 07:15:00,1.1859,1.1859,1.18525,1.18575,11000000.0
2008-11-04 07:16:00,1.1854,1.1854,1.1853,1.1853,2000000.0
2008-11-04 07:17:00,1.18535,1.1855,1.18535,1.1855,3000000.0
2008-11-04 07:18:00,1.18495,1.18495,1.18495,1.18495,9100000.0
2008-11-04 07:19:00,1.1851,1.18555,1.1851,1.18555,8500000.0
2008-11-04 07:20:00,1.1851,1.1851,1.1851,1.1851,3000000.0
2008-11-04 07:21:00,1.1852,1.1858,1.1852,1.1858,14000000.0
2008-11-04 07:22:00,1.1858,1.1858,1.1848,1.185,13400000.0
2008-11-04 07:23:00,1.185,1.185,1.185,1.185,1200000.0
2008-11-04 07:24:00,1.18502,1.18502,1.18473,1.18495,261000000.0
2008-11-04 07:25:00,1.1849,1.18514,1.18489,1.18491,298800000.0
2008-11-04 07:26:00,1.185,1.18515,1.1849,1.18515,8200000.0
2008-11-04 07:27:00,1.1851,1.1851,1.185,1.185,5200000.0
2008-11-04 07:28:00,1.185,1.185,1.185,1.185,1200000.0
2008-11-04 07:29:00,1.18479,1.18506,1.18479,1.18485,98400000.0
2008-11-04 07:30:00,1.1852,1.1855,1.18515,1.1855,25500000.0
2008-11-04 07:31:00,1.1853,1.1853,1.1852,1.1852,5800000.0
2008-11-04 07:32:00,1.1852,1.1852,1.1852,1.1852,2400000.0
2008-11-04 07:33:00,1.1849,1.18497,1.1845,1.18463,79800000.0
2008-11-04 07:34:00,1.18475,1.18488,1.18443,1.18488,35800000.0
2008-11-04 07:35:00,1.18473,1.18505,1.18473,1.18494,151600000.0
2008-11-04 07:36:00,1.18453,1.18458,1.18443,1.1845,29200000.0
2008-11-04 07:37:00,1.18495,1.18507,1.18472,1.18507,39400000.0
2008-11-04 07:38:00,1.18501,1.18501,1.1846,1.1846,82400000.0
2008-11-04 07:39:00,1.1852,1.1852,1.1852,1.1852,2400000.0
2008-11-04 07:40:00,1.1852,1.1852,1.1852,1.1852,2400000.0
2008-11-04 07:41:00,1.18535,1.1859,1.18535,1.18585,15800000.0
2008-11-04 07:42:00,1.1859,1.1859,1.18555,1.18555,14000000.0
2008-11-04 07:43:00,1.18509,1.1857,1.18509,1.18542,89600000.0
2008-11-04 07:44:00,1.18563,1.18564,1.18517,1.18539,100600000.0
2008-11-04 07:45:00,1.18556,1.18556,1.18496,1.18521,69200000.0
2008-11-04 07:46:00,1.1854,1.18551,1.18519,1.18551,91800000.0
2008-11-04 07:47:00,1.18517,1.18555,1.18486,1.18545,56200000.0
2008-11-04 07:48:00,1.18523,1.18532,1.18521,1.18521,23000000.0
2008-11-04 07:49:00,1.18557,1.18559,1.18535,1.18552,47200000.0
2008-11-04 07:50:00,1.18554,1.18566,1.18523,1.1853,78400000.0
2008-11-04 07:51:00,1.18565,1.18565,1.18565,1.18565,1000000.0
2008-11-04 07:52:00,1.1856,1.1856,1.18535,1.18535,10200000.0
2008-11-04 07:53:00,1.1854,1.18555,1.1853,1.1853,3000000.0
2008-11-04 07:54:00,1.18485,1.18485,1.18485,1.18485,6000000.0
2008-11-04 07:55:00,1.18561,1.18568,1.18541,1.18541,104400000.0
2008-11-04 07:56:00,1.185,1.185,1.185,1.185,7000000.0
2008-11-04 07:57:00,1.1849,1.18525,1.1849,1.18525,12000000.0
2008-11-04 07:58:00,1.1853,1.1853,1.18495,1.18495,7000000.0
2008-11-04 07:59:00,1.185,1.185,1.1849,1.1849,4000000.0
2008-11-04 08:00:00,1.18495,1.18505,1.18495,1.18505,13000000.0
2008-11-04 08:01:00,1.18505,1.18505,1.1848,1.18485,4000000.0
2008-11-04 08:02:00,1.18495,1.18495,1.1844,1.1844,39600000.0
2008-11-04 08:03:00,1.1844,1.1844,1.1844,1.1844,25200000.0
2008-11-04 08:04:00,1.1844,1.1844,1.1844,1.1844,25200000.0
2008-11-04 08:05:00,1.1844,1.1846,1.1844,1.1846,19800000.0
2008-11-04 08:06:00,1.1846,1.1846,1.1846,1.1846,7200000.0
2008-11-04 08:07:00,1.1846,1.1846,1.1846,1.1846,7200000.0
2008-11-04 08:08:00,1.1841,1.18415,1.18387,1.18405,142800000.0
2008-11-04 08:09:00,1.1846,1.1846,1.1846,1.1846,7200000.0
2008-11-04 08:10:00,1.1846,1.1847,1.1846,1.1846,8200000.0
2008-11-04 08:11:00,1.1846,1.1846,1.1846,1.1846,7200000.0
2008-11-04 08:12:00,1.18395,1.18415,1.18395,1.18415,12000000.0
2008-11-04 08:13:00,1.1841,1.1841,1.1841,1.1841,2000000.0
2008-11-04 08:14:00,1.18415,1.18415,1.1841,1.1841,2000000.0
2008-11-04 08:15:00,1.1841,1.1841,1.1841,1.1841,3000000.0
2008-11-04 08:16:00,1.18385,1.184,1.18385,1.18385,10000000.0
2008-11-04 08:17:00,1.1839,1.1839,1.1839,1.1839,2000000.0
2008-11-04 08:18:00,1.18405,1.1841,1.18405,1.1841,4000000.0
2008-11-04 08:19:00,1.1841,1.1841,1.18385,1.1839,11000000.0
2008-11-04 08:20:00,1.1839,1.1839,1.1835,1.1835,17000000.0
2008-11-04 08:21:00,1.18333,1.18344,1.18314,1.18323,264600000.0
2008-11-04 08:22:00,1.18318,1.18329,1.18295,1.18304,110400000.0
2008-11-04 08:23:00,1.1834,1.18347,1.18319,1.18319,110800000.0
2008-11-04 08:24:00,1.18325,1.18341,1.1831,1.18319,97800000.0
2008-11-04 08:25:00,1.1836,1.18395,1.1836,1.18395,21400000.0
2008-11-04 08:26:00,1.184,1.18405,1.184,1.18405,4000000.0
2008-11-04 08:27:00,1.184,1.184,1.184,1.184,1000000.0
2008-11-04 08:28:00,1.18415,1.18425,1.18395,1.18395,24000000.0
2008-11-04 08:29:00,1.18415,1.1842,1.18395,1.18395,12300000.0
2008-11-04 08:30:00,1.184,1.184,1.1839,1.1839,11300000.0
2008-11-04 08:31:00,1.1839,1.1843,1.1839,1.18405,25800000.0
2008-11-04 08:32:00,1.1841,1.1841,1.1841,1.1841,1200000.0
2008-11-04 08:33:00,1.1841,1.1841,1.1836,1.1837,64000000.0
2008-11-04 08:34:00,1.1837,1.1837,1.1837,1.1837,25200000.0
2008-11-04 08:35:00,1.1837,1.1837,1.1837,1.1837,12600000.0
2008-11-04 08:36:00,1.1837,1.1837,1.1837,1.1837,4200000.0
2008-11-04 08:37:00,1.18333,1.18364,1.18298,1.18341,199000000.0
2008-11-04 08:38:00,1.18291,1.1837,1.18291,1.18339,351400000.0
2008-11-04 08:39:00,1.18343,1.18345,1.1832,1.18322,312400000.0
2008-11-04 08:40:00,1.1837,1.1837,1.1837,1.1837,33600000.0
2008-11-04 08:41:00,1.1837,1.1837,1.1836,1.1836,25800000.0
2008-11-04 08:42:00,1.18312,1.1832,1.18284,1.18284,147000000.0
2008-11-04 08:43:00,1.1836,1.1836,1.1835,1.1835,7800000.0
2008-11-04 08:44:00,1.1835,1.18355,1.1835,1.1835,5000000.0
2008-11-04 08:45:00,1.18355,1.18355,1.1835,1.1835,11500000.0
2008-11-04 08:46:00,1.1835,1.18355,1.1835,1.18355,5000000.0
2008-11-04 08:47:00,1.1835,1.18415,1.1835,1.18395,13200000.0
2008-11-04 08:48:00,1.1839,1.18425,1.18385,1.18425,14200000.0
2008-11-04 08:49:00,1.1842,1.18435,1.1842,1.18435,5400000.0
2008-11-04 08:50:00,1.1843,1.1843,1.1843,1.1843,4600000.0
2008-11-04 08:51:00,1.18445,1.1845,1.18445,1.1845,4500000.0
2008-11-04 08:52:00,1.1845,1.1845,1.1845,1.1845,6000000.0
2008-11-04 08:53:00,1.1845,1.185,1.1845,1.185,10300000.0
2008-11-04 08:54:00,1.185,1.185,1.185,1.185,2000000.0
2008-11-04 08:55:00,1.185,1.185,1.1848,1.1849,11800000.0
2008-11-04 08:56:00,1.185,1.185,1.185,1.185,2000000.0
2008-11-04 08:57:00,1.18475,1.18555,1.18475,1.18555,20600000.0
2008-11-04 08:58:00,1.18515,1.18565,1.18515,1.1855,54400000.0
2008-11-04 08:59:00,1.1855,1.1856,1.1855,1.1856,12000000.0
2008-11-04 09:00:00,1.1856,1.1859,1.1856,1.1856,26500000.0
2008-11-04 09:01:00,1.1857,1.18585,1.1857,1.18585,3000000.0
2008-11-04 09:02:00,1.1858,1.1858,1.1858,1.1858,1000000.0
2008-11-04 09:03:00,1.18558,1.18558,1.18496,1.18543,342500000.0
2008-11-04 09:04:00,1.1857,1.1857,1.1857,1.1857,2000000.0
2008-11-04 09:05:00,1.1856,1.1859,1.1856,1.1859,13000000.0
2008-11-04 09:06:00,1.18585,1.18585,1.1856,1.1856,29200000.0
2008-11-04 09:07:00,1.1856,1.1856,1.1856,1.1856,1200000.0
2008-11-04 09:08:00,1.1856,1.1856,1.1856,1.1856,2400000.0
2008-11-04 09:09:00,1.18553,1.18572,1.18506,1.18506,222800000.0
2008-11-04 09:10:00,1.1857,1.1858,1.1857,1.1858,2000000.0
2008-11-04 09:11:00,1.18542,1.1858,1.18542,1.1858,142400000.0
2008-11-04 09:12:00,1.18548,1.18586,1.18543,1.18557,132400000.0
2008-11-04 09:13:00,1.1859,1.1859,1.1859,1.1859,2000000.0
2008-11-04 09:14:00,1.18565,1.18574,1.18509,1.18562,216100000.0
2008-11-04 09:15:00,1.18595,1.1862,1.1859,1.1862,6000000.0
2008-11-04 09:16:00,1.1863,1.1863,1.1863,1.1863,5000000.0
2008-11-04 09:17:00,1.18635,1.18635,1.1861,1.1861,14200000.0
2008-11-04 09:18:00,1.18596,1.18612,1.18577,1.18591,255400000.0
2008-11-04 09:19:00,1.18585,1.18585,1.18585,1.18585,1000000.0
2008-11-04 09:20:00,1.18585,1.18585,1.18565,1.18585,17400000.0
2008-11-04 09:21:00,1.1859,1.1859,1.1857,1.1857,3000000.0
2008-11-04 09:22:00,1.18555,1.18555,1.18555,1.18555,3000000.0
2008-11-04 09:23:00,1.18565,1.18565,1.18565,1.18565,2000000.0
2008-11-04 09:24:00,1.18575,1.1858,1.18575,1.1858,5000000.0
2008-11-04 09:25:00,1.18575,1.1858,1.1856,1.1856,19000000.0
2008-11-04 09:26:00,1.1856,1.1856,1.18525,1.1853,15600000.0
2008-11-04 09:27:00,1.1853,1.1853,1.18465,1.18475,17000000.0
2008-11-04 09:28:00,1.1848,1.1848,1.1839,1.1841,46400000.0
2008-11-04 09:29:00,1.18405,1.18405,1.18405,1.18405,1000000.0
2008-11-04 09:30:00,1.18435,1.1845,1.18435,1.1845,4800000.0
2008-11-04 09:31:00,1.1845,1.1845,1.1844,1.1844,2400000.0
2008-11-04 09:32:00,1.1845,1.1845,1.18395,1.18395,9400000.0
2008-11-04 09:33:00,1.18435,1.18435,1.18375,1.18375,25800000.0
2008-11-04 09:34:00,1.1839,1.1839,1.1839,1.1839,13000000.0
2008-11-04 09:35:00,1.18395,1.184,1.1839,1.1839,11000000.0
2008-11-04 09:36:00,1.18405,1.1842,1.18405,1.18415,20000000.0
2008-11-04 09:37:00,1.18415,1.18435,1.18375,1.1842,54200000.0
2008-11-04 09:38:00,1.1842,1.1843,1.1842,1.1843,7800000.0
2008-11-04 09:39:00,1.18425,1.1844,1.18425,1.1844,9300000.0
2008-11-04 09:40:00,1.18435,1.1845,1.18435,1.1845,5000000.0
2008-11-04 09:41:00,1.18455,1.18455,1.18455,1.18455,3200000.0
2008-11-04 09:42:00,1.18455,1.18465,1.18445,1.18455,12800000.0
2008-11-04 09:43:00,1.18455,1.18455,1.18455,1.18455,1000000.0
2008-11-04 09:44:00,1.1847,1.1847,1.1847,1.1847,2000000.0
2008-11-04 09:45:00,1.1849,1.18515,1.1849,1.1851,20200000.0
2008-11-04 09:46:00,1.18505,1.1852,1.18475,1.1852,15000000.0
2008-11-04 09:47:00,1.18535,1.18545,1.18535,1.1854,7000000.0
2008-11-04 09:48:00,1.1854,1.18555,1.18535,1.18555,8000000.0
2008-11-04 09:49:00,1.1856,1.1856,1.1856,1.1856,2000000.0
2008-11-04 09:50:00,1.1858,1.18585,1.1858,1.18585,2000000.0
2008-11-04 09:51:00,1.1859,1.18675,1.1859,1.18675,32300000.0
2008-11-04 09:52:00,1.18675,1.1871,1.186,1.186,20000000.0
2008-11-04 09:53:00,1.1859,1.1859,1.18552,1.1857,79200000.0
2008-11-04 09:54:00,1.186,1.1868,1.18565,1.18665,32400000.0
2008-11-04 09:55:00,1.1867,1.1867,1.1867,1.1867,8400000.0
2008-11-04 09:56:00,1.1867,1.1867,1.1867,1.1867,10400000.0
2008-11-04 09:57:00,1.18675,1.18835,1.18675,1.18825,33000000.0
2008-11-04 09:58:00,1.18825,1.1889,1.18805,1.1885,83000000.0
2008-11-04 09:59:00,1.1885,1.1885,1.18785,1.1881,65200000.0
2008-11-04 10:00:00,1.1881,1.1888,1.1881,1.1888,78300000.0
2008-11-04 10:01:00,1.18875,1.1892,1.1887,1.1887,28400000.0
2008-11-04 10:02:00,1.1887,1.18895,1.18855,1.1887,32200000.0
2008-11-04 10:03:00,1.1886,1.18865,1.18825,1.1883,24900000.0
2008-11-04 10:04:00,1.18825,1.18905,1.18815,1.18905,52000000.0
2008-11-04 10:05:00,1.1891,1.1891,1.1886,1.1887,32700000.0
2008-11-04 10:06:00,1.1887,1.1887,1.18845,1.18845,14000000.0
2008-11-04 10:07:00,1.18845,1.18845,1.18845,1.18845,2400000.0
2008-11-04 10:08:00,1.18845,1.18845,1.1884,1.18845,7800000.0
2008-11-04 10:09:00,1.18845,1.1886,1.1883,1.1884,34600000.0
2008-11-04 10:10:00,1.18845,1.18865,1.18845,1.1885,39800000.0
2008-11-04 10:11:00,1.1885,1.18855,1.18825,1.18855,35000000.0
2008-11-04 10:12:00,1.18855,1.18855,1.18845,1.18845,54800000.0
2008-11-04 10:13:00,1.18845,1.18845,1.1883,1.1883,28600000.0
2008-11-04 10:14:00,1.1883,1.18845,1.1883,1.18845,16200000.0
2008-11-04 10:15:00,1.18845,1.18845,1.18835,1.18835,6200000.0
2008-11-04 10:16:00,1.18835,1.18835,1.1883,1.1883,18000000.0
2008-11-04 10:17:00,1.18835,1.1884,1.1883,1.1884,4200000.0
2008-11-04 10:18:00,1.1883,1.1885,1.1882,1.18825,33000000.0
2008-11-04 10:19:00,1.18835,1.1884,1.18835,1.18835,6600000.0
2008-11-04 10:20:00,1.18835,1.18835,1.18785,1.1882,54600000.0
2008-11-04 10:21:00,1.18815,1.18815,1.1881,1.1881,12800000.0
2008-11-04 10:22:00,1.18805,1.18805,1.18755,1.18755,36400000.0
2008-11-04 10:23:00,1.1876,1.1882,1.1874,1.1882,79800000.0
2008-11-04 10:24:00,1.1882,1.18825,1.18745,1.18755,82200000.0
2008-11-04 10:25:00,1.18765,1.18775,1.18765,1.18775,4200000.0
2008-11-04 10:26:00,1.1877,1.18775,1.1875,1.1875,15800000.0
2008-11-04 10:27:00,1.1874,1.1875,1.1874,1.1875,6800000.0
2008-11-04 10:28:00,1.1875,1.1875,1.1875,1.1875,2200000.0
2008-11-04 10:29:00,1.1875,1.1875,1.1875,1.1875,1000000.0
2008-11-04 10:30:00,1.1874,1.1874,1.1868,1.1869,41800000.0
2008-11-04 10:31:00,1.1869,1.187,1.18625,1.1864,30600000.0
2008-11-04 10:32:00,1.18645,1.1865,1.18645,1.1865,5000000.0
2008-11-04 10:33:00,1.18645,1.18645,1.1863,1.18645,5200000.0
2008-11-04 10:34:00,1.1865,1.1865,1.1862,1.1862,12800000.0
2008-11-04 10:35:00,1.1862,1.1862,1.18565,1.18615,8600000.0
2008-11-04 10:36:00,1.1859,1.1859,1.18555,1.18555,15000000.0
2008-11-04 10:37:00,1.18575,1.18605,1.18575,1.18605,13200000.0
2008-11-04 10:38:00,1.1862,1.1862,1.1861,1.1861,2000000.0
2008-11-04 10:39:00,1.1862,1.1862,1.1859,1.1859,15400000.0
2008-11-04 10:40:00,1.1859,1.186,1.18545,1.18565,12600000.0
2008-11-04 10:41:00,1.18575,1.186,1.18575,1.1859,15200000.0
2008-11-04 10:42:00,1.18548,1.18589,1.18533,1.18585,124800000.0
2008-11-04 10:43:00,1.1859,1.1859,1.1859,1.1859,13200000.0
2008-11-04 10:44:00,1.1859,1.1859,1.1859,1.1859,8400000.0
2008-11-04 10:45:00,1.1859,1.1859,1.1859,1.1859,1200000.0
2008-11-04 10:46:00,1.18595,1.186,1.18595,1.186,16000000.0
2008-11-04 10:47:00,1.18605,1.18685,1.18605,1.18675,15200000.0
2008-11-04 10:48:00,1.1865,1.1865,1.1863,1.18635,15000000.0
2008-11-04 10:49:00,1.18635,1.18635,1.18545,1.1858,66400000.0
2008-11-04 10:50:00,1.18575,1.1866,1.1857,1.18655,34800000.0
2008-11-04 10:51:00,1.1866,1.1867,1.1863,1.1863,8000000.0
2008-11-04 10:52:00,1.18635,1.1865,1.1863,1.1864,9800000.0
2008-11-04 10:53:00,1.18665,1.1873,1.18665,1.1873,25400000.0
2008-11-04 10:54:00,1.1873,1.1874,1.1872,1.1872,9000000.0
2008-11-04 10:55:00,1.1873,1.1873,1.18725,1.18725,4400000.0
2008-11-04 10:56:00,1.18725,1.18725,1.18695,1.1871,10200000.0
2008-11-04 10:57:00,1.1871,1.1871,1.18675,1.1868,18800000.0
2008-11-04 10:58:00,1.1868,1.1869,1.1868,1.1869,9400000.0
2008-11-04 10:59:00,1.18695,1.18815,1.18695,1.18765,38800000.0
2008-11-04 11:00:00,1.1876,1.18855,1.18755,1.18855,102600000.0
2008-11-04 11:01:00,1.18855,1.1889,1.18855,1.1889,11300000.0
2008-11-04 11:02:00,1.18885,1.18885,1.18885,1.18885,1000000.0
2008-11-04 11:03:00,1.1888,1.18915,1.1888,1.18915,12300000.0
2008-11-04 11:04:00,1.1891,1.1891,1.18875,1.18885,13400000.0
2008-11-04 11:05:00,1.18885,1.18895,1.18885,1.18885,14200000.0
2008-11-04 11:06:00,1.18885,1.18885,1.1887,1.1887,18200000.0
2008-11-04 11:07:00,1.1887,1.1887,1.1887,1.1887,5200000.0
2008-11-04 11:08:00,1.18865,1.18865,1.1886,1.18865,21000000.0
2008-11-04 11:09:00,1.18865,1.18865,1.18795,1.18815,48800000.0
2008-11-04 11:10:00,1.1882,1.1882,1.18815,1.18815,6800000.0
2008-11-04 11:11:00,1.1882,1.1882,1.1881,1.1881,2000000.0
2008-11-04 11:12:00,1.18768,1.18797,1.1875,1.18797,96000000.0
2008-11-04 11:13:00,1.1881,1.1882,1.188,1.1882,18800000.0
2008-11-04 11:14:00,1.1882,1.1882,1.1879,1.188,6300000.0
2008-11-04 11:15:00,1.1881,1.1881,1.1879,1.1879,9100000.0
2008-11-04 11:16:00,1.1879,1.1879,1.1879,1.1879,2500000.0
2008-11-04 11:17:00,1.18795,1.18795,1.1879,1.18795,17200000.0
2008-11-04 11:18:00,1.18795,1.188,1.18765,1.1878,31800000.0
2008-11-04 11:19:00,1.18785,1.18825,1.18775,1.18805,50600000.0
2008-11-04 11:20:00,1.188,1.188,1.188,1.188,1000000.0
2008-11-04 11:21:00,1.18805,1.18805,1.187,1.1871,40200000.0
2008-11-04 11:22:00,1.1871,1.1873,1.18695,1.1873,98600002.0
2008-11-04 11:23:00,1.1872,1.1872,1.1866,1.1872,83200002.0
2008-11-04 11:24:00,1.1873,1.18755,1.18725,1.1873,66600000.0
2008-11-04 11:25:00,1.1873,1.1873,1.18725,1.18725,29600000.0
2008-11-04 11:26:00,1.18725,1.1874,1.18665,1.18685,61200000.0
2008-11-04 11:27:00,1.1869,1.1869,1.1869,1.1869,6000000.0
2008-11-04 11:28:00,1.18625,1.18679,1.18625,1.18665,146500000.0
2008-11-04 11:29:00,1.1869,1.1869,1.1869,1.1869,18000000.0
2008-11-04 11:30:00,1.1869,1.18695,1.18575,1.18605,51300000.0
2008-11-04 11:31:00,1.1861,1.18615,1.184,1.18435,320000004.0
2008-11-04 11:32:00,1.18435,1.1844,1.1829,1.183,136000000.0
2008-11-04 11:33:00,1.1831,1.1837,1.1828,1.1837,22500000.0
2008-11-04 11:34:00,1.18385,1.1843,1.1837,1.1837,27400000.0
2008-11-04 11:35:00,1.18375,1.1839,1.18335,1.18335,40200000.0
2008-11-04 11:36:00,1.1834,1.18395,1.1829,1.18395,72800000.0
2008-11-04 11:37:00,1.18395,1.18395,1.18395,1.18395,1000000.0
2008-11-04 11:38:00,1.184,1.184,1.184,1.184,1000000.0
2008-11-04 11:39:00,1.1838,1.18385,1.1817,1.1819,74300000.0
2008-11-04 11:40:00,1.1823,1.18255,1.1818,1.1818,19200000.0
2008-11-04 11:41:00,1.18185,1.18245,1.18185,1.1822,33000000.0
2008-11-04 11:42:00,1.1823,1.1834,1.1823,1.1833,28200000.0
2008-11-04 11:43:00,1.18335,1.1834,1.18335,1.18335,3000000.0
2008-11-04 11:44:00,1.18335,1.1835,1.1833,1.1833,14600000.0
2008-11-04 11:45:00,1.1835,1.18385,1.1834,1.1834,9200000.0
2008-11-04 11:46:00,1.18355,1.18365,1.18355,1.1836,4000000.0
2008-11-04 11:47:00,1.1837,1.184,1.18315,1.18365,56400000.0
2008-11-04 11:48:00,1.1833,1.1835,1.1833,1.1835,2000000.0
2008-11-04 11:49:00,1.18365,1.18365,1.1833,1.1833,15000000.0
2008-11-04 11:50:00,1.1836,1.1836,1.18225,1.18255,93800000.0
2008-11-04 11:51:00,1.1827,1.183,1.1819,1.1822,44800000.0
2008-11-04 11:52:00,1.1822,1.18225,1.1814,1.1815,64600000.0
2008-11-04 11:53:00,1.1816,1.1818,1.18125,1.1818,83800000.0
2008-11-04 11:54:00,1.1818,1.1818,1.18005,1.18035,81800000.0
2008-11-04 11:55:00,1.18035,1.1809,1.1799,1.17995,96299999.0
2008-11-04 11:56:00,1.18,1.1801,1.17995,1.17995,29200000.0
2008-11-04 11:57:00,1.18,1.18025,1.1797,1.1799,87900000.0
2008-11-04 11:58:00,1.18005,1.1811,1.17985,1.1806,30800000.0
2008-11-04 11:59:00,1.1807,1.1807,1.18005,1.1802,14700000.0
2008-11-04 12:00:00,1.1802,1.1802,1.17895,1.17895,59800000.0
2008-11-04 12:01:00,1.1787,1.17895,1.1787,1.17875,5000000.0
2008-11-04 12:02:00,1.17875,1.17895,1.17845,1.17875,38400000.0
2008-11-04 12:03:00,1.1785,1.1793,1.1785,1.17925,52600000.0
2008-11-04 12:04:00,1.17925,1.1795,1.17895,1.179,20200000.0
2008-11-04 12:05:00,1.179,1.179,1.17825,1.1785,44600000.0
2008-11-04 12:06:00,1.17855,1.17915,1.17855,1.17905,9600000.0
2008-11-04 12:07:00,1.17905,1.1793,1.17865,1.17865,41600000.0
2008-11-04 12:08:00,1.17865,1.1787,1.17845,1.1785,27600000.0
2008-11-04 12:09:00,1.1785,1.1789,1.1785,1.1789,17900000.0
2008-11-04 12:10:00,1.1789,1.1789,1.17805,1.17815,62100000.0
2008-11-04 12:11:00,1.17815,1.1784,1.17795,1.178,49000000.0
2008-11-04 12:12:00,1.17795,1.178,1.1778,1.178,51200000.0
2008-11-04 12:13:00,1.1781,1.1785,1.17785,1.17835,68500001.0
2008-11-04 12:14:00,1.1784,1.1785,1.1781,1.1781,34600000.0
2008-11-04 12:15:00,1.17815,1.17815,1.17795,1.17805,12300000.0
2008-11-04 12:16:00,1.17835,1.1785,1.1781,1.1785,22400000.0
2008-11-04 12:17:00,1.1786,1.1787,1.1784,1.1784,7700000.0
2008-11-04 12:18:00,1.17845,1.17845,1.1781,1.17815,14400000.0
2008-11-04 12:19:00,1.17805,1.17805,1.178,1.178,7000000.0
2008-11-04 12:20:00,1.1781,1.17815,1.1779,1.1779,57800000.0
2008-11-04 12:21:00,1.1779,1.1779,1.17755,1.17755,48100000.0
2008-11-04 12:22:00,1.1776,1.1777,1.1775,1.17755,11200000.0
2008-11-04 12:23:00,1.17755,1.17755,1.17745,1.17745,6400000.0
2008-11-04 12:24:00,1.1776,1.1776,1.1766,1.1768,82100000.0
2008-11-04 12:25:00,1.17685,1.17745,1.1767,1.17745,36000000.0
2008-11-04 12:26:00,1.1773,1.1773,1.1772,1.1772,7800000.0
2008-11-04 12:27:00,1.17715,1.1772,1.177,1.17715,11400000.0
2008-11-04 12:28:00,1.17725,1.17735,1.17665,1.17685,63900000.0
2008-11-04 12:29:00,1.177,1.1774,1.177,1.1773,13200000.0
2008-11-04 12:30:00,1.1773,1.1773,1.17715,1.17725,18000000.0
2008-11-04 12:31:00,1.17725,1.17755,1.17725,1.17745,12600000.0
2008-11-04 12:32:00,1.1776,1.1777,1.177,1.1774,18000000.0
2008-11-04 12:33:00,1.1775,1.17805,1.1772,1.17805,56900000.0
2008-11-04 12:34:00,1.17805,1.17805,1.17765,1.17785,15300000.0
2008-11-04 12:35:00,1.17785,1.178,1.1771,1.1772,19000000.0
2008-11-04 12:36:00,1.17725,1.17735,1.17725,1.17735,5200000.0
2008-11-04 12:37:00,1.1773,1.1773,1.1773,1.1773,1000000.0
2008-11-04 12:38:00,1.17735,1.17735,1.17725,1.17735,6000000.0
2008-11-04 12:39:00,1.17698,1.1774,1.17675,1.1774,95800000.0
2008-11-04 12:40:00,1.17738,1.17745,1.17685,1.17712,90900000.0
2008-11-04 12:41:00,1.17698,1.17745,1.17683,1.17715,90600000.0
2008-11-04 12:42:00,1.17702,1.17727,1.17692,1.17707,223800000.0
2008-11-04 12:43:00,1.1773,1.1773,1.1773,1.1773,1000000.0
2008-11-04 12:44:00,1.17725,1.1776,1.17725,1.1776,10200000.0
2008-11-04 12:45:00,1.1776,1.1776,1.1776,1.1776,1000000.0
2008-11-04 12:46:00,1.1776,1.1776,1.1772,1.17725,20700000.0
2008-11-04 12:47:00,1.17735,1.17745,1.17725,1.17725,26200000.0
2008-11-04 12:48:00,1.17735,1.17755,1.1772,1.1772,40500000.0
2008-11-04 12:49:00,1.1773,1.17885,1.1773,1.17885,62900000.0
2008-11-04 12:50:00,1.17895,1.1803,1.1788,1.1801,75700000.0
2008-11-04 12:51:00,1.1801,1.1801,1.1795,1.1799,42700000.0
2008-11-04 12:52:00,1.1799,1.18025,1.1798,1.18005,49700000.0
2008-11-04 12:53:00,1.18005,1.1809,1.17985,1.1804,85400000.0
2008-11-04 12:54:00,1.1804,1.1811,1.1804,1.1807,38900000.0
2008-11-04 12:55:00,1.1808,1.1808,1.18,1.1801,50600000.0
2008-11-04 12:56:00,1.1801,1.1802,1.18,1.18,23000000.0
2008-11-04 12:57:00,1.18005,1.18025,1.18,1.18025,6300000.0
2008-11-04 12:58:00,1.18005,1.18005,1.18005,1.18005,2000000.0
2008-11-04 12:59:00,1.17995,1.18,1.17995,1.18,10900000.0
2008-11-04 13:00:00,1.17995,1.17995,1.17965,1.1799,18500000.0
2008-11-04 13:01:00,1.18,1.1802,1.18,1.1802,3200000.0
2008-11-04 13:02:00,1.1803,1.1805,1.17975,1.1805,18600000.0
2008-11-04 13:03:00,1.1797,1.1797,1.1797,1.1797,2400000.0
2008-11-04 13:04:00,1.17995,1.1801,1.17995,1.1801,3600000.0
2008-11-04 13:05:00,1.18015,1.1803,1.18005,1.1802,33700000.0
2008-11-04 13:06:00,1.18015,1.1802,1.17975,1.17985,36700000.0
2008-11-04 13:07:00,1.17985,1.18,1.17965,1.1798,22500000.0
2008-11-04 13:08:00,1.17985,1.1801,1.1798,1.1801,12200000.0
2008-11-04 13:09:00,1.1801,1.18015,1.18005,1.18015,13600000.0
2008-11-04 13:10:00,1.18015,1.1802,1.1799,1.1801,35900000.0
2008-11-04 13:11:00,1.1802,1.1802,1.18005,1.1802,15800000.0
2008-11-04 13:12:00,1.18025,1.18035,1.18025,1.1803,6000000.0
2008-11-04 13:13:00,1.18025,1.18025,1.17965,1.17965,43300000.0
2008-11-04 13:14:00,1.1796,1.1796,1.1779,1.1779,81100000.0
2008-11-04 13:15:00,1.17785,1.17835,1.1778,1.17815,23200000.0
2008-11-04 13:16:00,1.17795,1.17795,1.17785,1.17785,4600000.0
2008-11-04 13:17:00,1.1778,1.17845,1.1775,1.1784,44200000.0
2008-11-04 13:18:00,1.1784,1.1784,1.1783,1.1783,2400000.0
2008-11-04 13:19:00,1.17835,1.17835,1.1771,1.1773,68500000.0
2008-11-04 13:20:00,1.17735,1.17845,1.1773,1.1782,98800000.0
2008-11-04 13:21:00,1.17825,1.17825,1.17785,1.178,23700000.0
2008-11-04 13:22:00,1.1781,1.1781,1.1781,1.1781,1200000.0
2008-11-04 13:23:00,1.17784,1.17802,1.1774,1.17797,80000000.0
2008-11-04 13:24:00,1.1781,1.1781,1.17765,1.1781,20700000.0
2008-11-04 13:25:00,1.17815,1.1782,1.1781,1.1782,3700000.0
2008-11-04 13:26:00,1.1782,1.17835,1.17815,1.17835,36500000.0
2008-11-04 13:27:00,1.17835,1.1785,1.1779,1.1785,37999999.0
2008-11-04 13:28:00,1.1785,1.1786,1.17795,1.17795,11900000.0
2008-11-04 13:29:00,1.178,1.1781,1.178,1.17805,4600000.0
2008-11-04 13:30:00,1.178,1.178,1.17795,1.17795,7900000.0
2008-11-04 13:31:00,1.17795,1.17815,1.17795,1.17805,15600000.0
2008-11-04 13:32:00,1.178,1.178,1.178,1.178,2400000.0
2008-11-04 13:33:00,1.17805,1.17845,1.1779,1.17845,57300000.0
2008-11-04 13:34:00,1.1786,1.1786,1.1781,1.1781,16500000.0
2008-11-04 13:35:00,1.17815,1.17825,1.17805,1.17825,235500001.0
2008-11-04 13:36:00,1.1783,1.1785,1.1781,1.1781,28300000.0
2008-11-04 13:37:00,1.17815,1.17905,1.17805,1.17865,62800000.0
2008-11-04 13:38:00,1.17845,1.17845,1.17755,1.1778,39200000.0
2008-11-04 13:39:00,1.17795,1.1781,1.1777,1.17785,61200000.0
2008-11-04 13:40:00,1.1779,1.17795,1.1778,1.17785,25200000.0
2008-11-04 13:41:00,1.17785,1.178,1.17755,1.17775,34700000.0
2008-11-04 13:42:00,1.1779,1.1779,1.17775,1.17775,23200000.0
2008-11-04 13:43:00,1.17775,1.17775,1.1775,1.17755,39800000.0
2008-11-04 13:44:00,1.1775,1.1775,1.1756,1.1757,76000000.0
2008-11-04 13:45:00,1.1757,1.17625,1.17525,1.1753,54200000.0
2008-11-04 13:46:00,1.17525,1.17525,1.1737,1.1737,211900000.0
2008-11-04 13:47:00,1.17405,1.17425,1.17325,1.17355,192400000.0
2008-11-04 13:48:00,1.17365,1.17365,1.17315,1.1735,38100000.0
2008-11-04 13:49:00,1.17355,1.17525,1.17355,1.17445,80900000.0
2008-11-04 13:50:00,1.1745,1.17605,1.1745,1.17555,122800000.0
2008-11-04 13:51:00,1.17555,1.17555,1.17435,1.17505,90900000.0
2008-11-04 13:52:00,1.17505,1.17505,1.17455,1.17455,48200000.0
2008-11-04 13:53:00,1.17455,1.1746,1.17435,1.17455,38000000.0
2008-11-04 13:54:00,1.17435,1.17445,1.1741,1.17435,75300000.0
2008-11-04 13:55:00,1.1744,1.17525,1.17425,1.17505,75000000.0
2008-11-04 13:56:00,1.17515,1.17515,1.17515,1.17515,1200000.0
2008-11-04 13:57:00,1.17495,1.17565,1.1749,1.17555,31400000.0
2008-11-04 13:58:00,1.17555,1.17555,1.17485,1.1751,19900000.0
2008-11-04 13:59:00,1.17515,1.1757,1.1749,1.1757,58599999.0
2008-11-04 14:00:00,1.17575,1.17575,1.17505,1.17515,28500000.0
2008-11-04 14:01:00,1.1752,1.17525,1.1751,1.17525,12700000.0
2008-11-04 14:02:00,1.17535,1.17615,1.17535,1.17615,30900000.0
2008-11-04 14:03:00,1.176,1.17605,1.1757,1.17575,70400000.0
2008-11-04 14:04:00,1.17555,1.17555,1.17545,1.17545,10300000.0
2008-11-04 14:05:00,1.1755,1.1755,1.1755,1.1755,1200000.0
2008-11-04 14:06:00,1.1756,1.1756,1.17525,1.1753,24100000.0
2008-11-04 14:07:00,1.1753,1.17535,1.1752,1.1753,16800000.0
2008-11-04 14:08:00,1.17545,1.17565,1.17535,1.17565,39600000.0
2008-11-04 14:09:00,1.1757,1.1757,1.1752,1.17525,26000000.0
2008-11-04 14:10:00,1.17555,1.1758,1.17505,1.1756,84800000.0
2008-11-04 14:11:00,1.1757,1.1758,1.1754,1.17545,12400000.0
2008-11-04 14:12:00,1.17545,1.1756,1.1754,1.17555,17300000.0
2008-11-04 14:13:00,1.17555,1.1757,1.1755,1.1755,8400000.0
2008-11-04 14:14:00,1.17555,1.17555,1.1744,1.17495,24400000.0
2008-11-04 14:15:00,1.175,1.175,1.17395,1.17395,84000000.0
2008-11-04 14:16:00,1.17445,1.1746,1.17365,1.17395,63900000.0
2008-11-04 14:17:00,1.17395,1.17395,1.17345,1.1736,34500000.0
2008-11-04 14:18:00,1.1738,1.1738,1.1736,1.1736,164200000.0
2008-11-04 14:19:00,1.1736,1.1736,1.17305,1.1735,72000000.0
2008-11-04 14:20:00,1.17355,1.174,1.17355,1.174,33000000.0
2008-11-04 14:21:00,1.174,1.174,1.1737,1.1737,6800000.0
2008-11-04 14:22:00,1.1737,1.1737,1.1734,1.1734,52800000.0
2008-11-04 14:23:00,1.17345,1.17345,1.1733,1.1733,3600000.0
2008-11-04 14:24:00,1.1733,1.17345,1.1733,1.1734,41900000.0
2008-11-04 14:25:00,1.1734,1.1735,1.17325,1.17325,45100000.0
2008-11-04 14:26:00,1.17325,1.17325,1.1732,1.1732,18500000.0
2008-11-04 14:27:00,1.1732,1.1732,1.1698,1.16995,162100000.0
2008-11-04 14:28:00,1.16995,1.1703,1.16935,1.17,131900000.0
2008-11-04 14:29:00,1.17,1.17015,1.1695,1.16965,121300000.0
2008-11-04 14:30:00,1.1696,1.16965,1.16735,1.16745,117200000.0
2008-11-04 14:31:00,1.16745,1.168,1.1671,1.16715,121500000.0
2008-11-04 14:32:00,1.16725,1.16725,1.1664,1.1667,98500000.0
2008-11-04 14:33:00,1.16675,1.16675,1.16585,1.1662,49100000.0
2008-11-04 14:34:00,1.16635,1.16735,1.16595,1.16735,76300000.0
2008-11-04 14:35:00,1.16735,1.16785,1.16715,1.1677,45400000.0
2008-11-04 14:36:00,1.16785,1.1697,1.16785,1.1687,79400000.0
2008-11-04 14:37:00,1.1687,1.1688,1.1686,1.16865,50900000.0
2008-11-04 14:38:00,1.1687,1.1687,1.16785,1.1679,52200000.0
2008-11-04 14:39:00,1.16805,1.16845,1.16795,1.16795,79600000.0
2008-11-04 14:40:00,1.16795,1.16795,1.16765,1.16765,58100000.0
2008-11-04 14:41:00,1.16775,1.16775,1.167,1.16755,46800000.0
2008-11-04 14:42:00,1.1672,1.1672,1.1654,1.16555,117000000.0
2008-11-04 14:43:00,1.16555,1.16565,1.16405,1.16435,64800000.0
2008-11-04 14:44:00,1.1642,1.1646,1.164,1.1645,167700000.0
2008-11-04 14:45:00,1.1645,1.16455,1.16385,1.1642,57200000.0
2008-11-04 14:46:00,1.1642,1.1646,1.1639,1.1641,109300000.0
2008-11-04 14:47:00,1.16405,1.16415,1.1637,1.1639,76500000.0
2008-11-04 14:48:00,1.1639,1.1642,1.1638,1.1639,63600000.0
2008-11-04 14:49:00,1.1639,1.16395,1.1635,1.1636,52400000.0
2008-11-04 14:50:00,1.1636,1.16375,1.16355,1.1637,47100000.0
2008-11-04 14:51:00,1.1637,1.16395,1.16365,1.1639,38400000.0
2008-11-04 14:52:00,1.1639,1.1639,1.16365,1.16365,9200000.0
2008-11-04 14:53:00,1.1637,1.16375,1.1637,1.16375,25000000.0
2008-11-04 14:54:00,1.16375,1.16605,1.16375,1.16595,107700000.0
2008-11-04 14:55:00,1.166,1.16625,1.166,1.166,41600000.0
2008-11-04 14:56:00,1.16595,1.1661,1.1657,1.1658,60500000.0
2008-11-04 14:57:00,1.1658,1.166,1.16545,1.16595,105600000.0
2008-11-04 14:58:00,1.166,1.16665,1.16595,1.16605,66400000.0
2008-11-04 14:59:00,1.1662,1.16645,1.1659,1.16625,163000000.0
2008-11-04 15:00:00,1.1663,1.16645,1.16535,1.1656,138600000.0
2008-11-04 15:01:00,1.1656,1.16605,1.1654,1.16585,85800000.0
2008-11-04 15:02:00,1.16595,1.16805,1.16595,1.168,40400000.0
2008-11-04 15:03:00,1.168,1.1689,1.168,1.1689,26600000.0
2008-11-04 15:04:00,1.1689,1.16925,1.1689,1.1691,96300000.0
2008-11-04 15:05:00,1.1691,1.1691,1.16815,1.16835,76900000.0
2008-11-04 15:06:00,1.16835,1.16835,1.16755,1.16765,17600000.0
2008-11-04 15:07:00,1.16745,1.16785,1.1674,1.16785,32400000.0
2008-11-04 15:08:00,1.1679,1.16805,1.16725,1.1676,61400000.0
2008-11-04 15:09:00,1.1675,1.1679,1.16685,1.16705,74000000.0
2008-11-04 15:10:00,1.16715,1.1674,1.16605,1.16645,209400000.0
2008-11-04 15:11:00,1.1665,1.1665,1.1657,1.1659,99700000.0
2008-11-04 15:12:00,1.16585,1.16605,1.16565,1.1658,118500000.0
2008-11-04 15:13:00,1.1658,1.1658,1.1656,1.1657,28900000.0
2008-11-04 15:14:00,1.16565,1.16585,1.1656,1.16565,28900000.0
2008-11-04 15:15:00,1.1656,1.1665,1.1656,1.1657,215400000.0
2008-11-04 15:16:00,1.1657,1.1657,1.1647,1.16475,74700000.0
2008-11-04 15:17:00,1.1648,1.1665,1.1648,1.1665,197800000.0
2008-11-04 15:18:00,1.1665,1.16715,1.16625,1.16695,102400000.0
2008-11-04 15:19:00,1.16695,1.1672,1.1665,1.167,62100000.0
2008-11-04 15:20:00,1.16695,1.16735,1.1667,1.16735,115100000.0
2008-11-04 15:21:00,1.16735,1.16735,1.167,1.16735,140200000.0
2008-11-04 15:22:00,1.1674,1.1676,1.1673,1.16745,37300000.0
2008-11-04 15:23:00,1.1674,1.1674,1.1668,1.1671,97199999.0
2008-11-04 15:24:00,1.1671,1.16765,1.1671,1.16755,81200000.0
2008-11-04 15:25:00,1.16765,1.16765,1.1672,1.16725,70600000.0
2008-11-04 15:26:00,1.16725,1.16725,1.16635,1.16655,52300000.0
2008-11-04 15:27:00,1.1666,1.167,1.1666,1.1669,46400000.0
2008-11-04 15:28:00,1.1667,1.16705,1.16655,1.16655,67000000.0
2008-11-04 15:29:00,1.1666,1.1669,1.1661,1.16645,139000000.0
2008-11-04 15:30:00,1.1665,1.1671,1.1662,1.1664,124200000.0
2008-11-04 15:31:00,1.16645,1.16645,1.1654,1.1654,132400000.0
2008-11-04 15:32:00,1.16545,1.16565,1.1646,1.1646,152800000.0
2008-11-04 15:33:00,1.1646,1.16465,1.1625,1.1632,142600000.0
2008-11-04 15:34:00,1.1633,1.164,1.1626,1.16365,132800000.0
2008-11-04 15:35:00,1.16375,1.1647,1.16375,1.1645,71800000.0
2008-11-04 15:36:00,1.16445,1.1659,1.16445,1.16575,127400000.0
2008-11-04 15:37:00,1.16575,1.16615,1.1656,1.16595,187800000.0
2008-11-04 15:38:00,1.16595,1.16595,1.1648,1.165,368600000.0
2008-11-04 15:39:00,1.1651,1.1657,1.1651,1.1655,47000000.0
2008-11-04 15:40:00,1.1655,1.16595,1.1655,1.1657,100400000.0
2008-11-04 15:41:00,1.1657,1.1659,1.16455,1.1647,92200000.0
2008-11-04 15:42:00,1.1647,1.16485,1.16405,1.16405,155100000.0
2008-11-04 15:43:00,1.16405,1.16405,1.1636,1.16405,30600000.0
2008-11-04 15:44:00,1.1639,1.16405,1.1639,1.1639,40400000.0
2008-11-04 15:45:00,1.1639,1.1644,1.1639,1.1644,52000000.0
2008-11-04 15:46:00,1.1644,1.1644,1.1644,1.1644,26000000.0
2008-11-04 15:47:00,1.1644,1.1645,1.1644,1.16445,18600000.0
2008-11-04 15:48:00,1.1645,1.1652,1.1645,1.1651,58400000.0
2008-11-04 15:49:00,1.1651,1.1651,1.16445,1.1645,45800000.0
2008-11-04 15:50:00,1.1645,1.1645,1.16345,1.16395,96000000.0
2008-11-04 15:51:00,1.16395,1.1648,1.1638,1.16465,133500000.0
2008-11-04 15:52:00,1.16455,1.16555,1.16455,1.16545,121400000.0
2008-11-04 15:53:00,1.1655,1.1658,1.1655,1.1658,46200000.0
2008-11-04 15:54:00,1.16595,1.1662,1.16575,1.1662,72200000.0
2008-11-04 15:55:00,1.1662,1.1663,1.1662,1.1662,41000000.0
2008-11-04 15:56:00,1.1662,1.1662,1.1661,1.1662,18100000.0
2008-11-04 15:57:00,1.1661,1.1661,1.1661,1.1661,19600000.0
2008-11-04 15:58:00,1.1661,1.1661,1.16555,1.1658,83000000.0
2008-11-04 15:59:00,1.1659,1.16615,1.1651,1.1651,68600000.0
2008-11-04 16:00:00,1.1652,1.16545,1.16435,1.16465,118200000.0
2008-11-04 16:01:00,1.1647,1.16475,1.16405,1.1645,46500000.0
2008-11-04 16:02:00,1.1645,1.1646,1.1644,1.1645,47600000.0
2008-11-04 16:03:00,1.1644,1.1646,1.1641,1.16425,339000002.0
2008-11-04 16:04:00,1.16425,1.16505,1.16425,1.165,98500000.0
2008-11-04 16:05:00,1.165,1.1654,1.165,1.1654,47400000.0
2008-11-04 16:06:00,1.16545,1.166,1.1654,1.1659,154000000.0
2008-11-04 16:07:00,1.16595,1.16595,1.16575,1.1658,77700000.0
2008-11-04 16:08:00,1.1658,1.1659,1.1657,1.16575,43700000.0
2008-11-04 16:09:00,1.1658,1.1661,1.16555,1.16575,70900000.0
2008-11-04 16:10:00,1.16575,1.166,1.16575,1.166,11200000.0
2008-11-04 16:11:00,1.1659,1.1659,1.1655,1.1657,131600000.0
2008-11-04 16:12:00,1.16565,1.1657,1.16565,1.1657,18900000.0
2008-11-04 16:13:00,1.1657,1.16575,1.1657,1.16575,17300000.0
2008-11-04 16:14:00,1.1658,1.1659,1.1657,1.1658,58900000.0
2008-11-04 16:15:00,1.1658,1.166,1.1658,1.166,74900000.0
2008-11-04 16:16:00,1.1659,1.166,1.1657,1.16575,104500000.0
2008-11-04 16:17:00,1.1658,1.166,1.16575,1.1658,121600000.0
2008-11-04 16:18:00,1.1659,1.1659,1.1659,1.1659,26000000.0
2008-11-04 16:19:00,1.1657,1.1659,1.165,1.1651,68100000.0
2008-11-04 16:20:00,1.165,1.1653,1.1643,1.1651,108900000.0
2008-11-04 16:21:00,1.16495,1.16495,1.1643,1.1644,83500000.0
2008-11-04 16:22:00,1.1644,1.16465,1.16435,1.16465,76900000.0
2008-11-04 16:23:00,1.16475,1.16475,1.1636,1.1636,53000000.0
2008-11-04 16:24:00,1.16375,1.16485,1.16375,1.16485,91400000.0
2008-11-04 16:25:00,1.16495,1.16495,1.1638,1.1645,154100000.0
2008-11-04 16:26:00,1.1646,1.16515,1.1646,1.165,174800000.0
2008-11-04 16:27:00,1.165,1.16505,1.16495,1.165,40900000.0
2008-11-04 16:28:00,1.165,1.1652,1.165,1.1652,28400000.0
2008-11-04 16:29:00,1.1652,1.1657,1.16515,1.16565,69800000.0
2008-11-04 16:30:00,1.16585,1.16605,1.16575,1.16575,70200000.0
2008-11-04 16:31:00,1.1658,1.1658,1.1649,1.16505,140000000.0
2008-11-04 16:32:00,1.16515,1.16525,1.16505,1.16515,39000000.0
2008-11-04 16:33:00,1.1653,1.1653,1.16515,1.1652,27700000.0
2008-11-04 16:34:00,1.1652,1.16555,1.1652,1.1655,41500000.0
2008-11-04 16:35:00,1.1655,1.1655,1.16445,1.16445,33400000.0
2008-11-04 16:36:00,1.16455,1.16475,1.1633,1.1638,74800000.0
2008-11-04 16:37:00,1.16385,1.1641,1.1611,1.1614,262600000.0
2008-11-04 16:38:00,1.1614,1.1618,1.16135,1.1618,224840000.0
2008-11-04 16:39:00,1.1618,1.162,1.1611,1.1616,91000000.0
2008-11-04 16:40:00,1.1615,1.16215,1.16105,1.162,154900000.0
2008-11-04 16:41:00,1.162,1.16225,1.1619,1.16225,53800000.0
2008-11-04 16:42:00,1.1623,1.1623,1.1611,1.16115,188500000.0
2008-11-04 16:43:00,1.16115,1.1612,1.1609,1.16105,128300000.0
2008-11-04 16:44:00,1.161,1.1611,1.1609,1.1609,73900000.0
2008-11-04 16:45:00,1.16095,1.16145,1.16095,1.161,99200000.0
2008-11-04 16:46:00,1.16095,1.1613,1.16085,1.16115,153900000.0
2008-11-04 16:47:00,1.16115,1.16175,1.16095,1.16165,93900000.0
2008-11-04 16:48:00,1.1618,1.16215,1.1617,1.16215,113600000.0
2008-11-04 16:49:00,1.16225,1.1626,1.16175,1.16195,83200000.0
2008-11-04 16:50:00,1.16195,1.16265,1.1619,1.16265,184500000.0
2008-11-04 16:51:00,1.16275,1.16305,1.1621,1.16255,194400000.0
2008-11-04 16:52:00,1.16255,1.16275,1.1625,1.16275,142900000.0
2008-11-04 16:53:00,1.1627,1.164,1.1626,1.1636,116200000.0
2008-11-04 16:54:00,1.1636,1.16395,1.16345,1.16365,109500000.0
2008-11-04 16:55:00,1.1637,1.1638,1.1635,1.16355,76600000.0
2008-11-04 16:56:00,1.1635,1.16385,1.1634,1.16375,137800000.0
2008-11-04 16:57:00,1.1638,1.16465,1.1638,1.16425,106400000.0
2008-11-04 16:58:00,1.16445,1.16695,1.16445,1.16695,114500000.0
2008-11-04 16:59:00,1.16695,1.1671,1.16535,1.16585,208900000.0
2008-11-04 17:00:00,1.166,1.16605,1.16495,1.16495,159700002.0
2008-11-04 17:01:00,1.1651,1.1657,1.165,1.1654,114800000.0
2008-11-04 17:02:00,1.16545,1.16575,1.1654,1.1654,38600000.0
2008-11-04 17:03:00,1.1656,1.1661,1.16545,1.1661,108800000.0
2008-11-04 17:04:00,1.1661,1.1663,1.1656,1.1656,89400000.0
2008-11-04 17:05:00,1.1655,1.16555,1.16235,1.16245,206200000.0
2008-11-04 17:06:00,1.16265,1.16515,1.16265,1.1633,219400000.0
2008-11-04 17:07:00,1.1633,1.16465,1.1633,1.16415,179800000.0
2008-11-04 17:08:00,1.1642,1.1649,1.16405,1.1645,164300000.0
2008-11-04 17:09:00,1.16455,1.1647,1.1641,1.16425,76000000.0
2008-11-04 17:10:00,1.1642,1.16455,1.16395,1.164,105400000.0
2008-11-04 17:11:00,1.1639,1.16405,1.1633,1.16365,104400000.0
2008-11-04 17:12:00,1.16365,1.16365,1.1624,1.1627,135900000.0
2008-11-04 17:13:00,1.16285,1.16315,1.16235,1.16315,106400000.0
2008-11-04 17:14:00,1.1631,1.1631,1.16245,1.1626,113300000.0
2008-11-04 17:15:00,1.1626,1.16275,1.1624,1.1626,93000000.0
2008-11-04 17:16:00,1.16255,1.16275,1.16225,1.16275,48600000.0
2008-11-04 17:17:00,1.16285,1.16405,1.16285,1.16335,121600000.0
2008-11-04 17:18:00,1.16345,1.1636,1.16305,1.1632,45100000.0
2008-11-04 17:19:00,1.16335,1.1636,1.16315,1.16345,86900000.0
2008-11-04 17:20:00,1.1636,1.1641,1.16325,1.16395,140600000.0
2008-11-04 17:21:00,1.16395,1.164,1.1631,1.1631,190700000.0
2008-11-04 17:22:00,1.1631,1.1631,1.16235,1.16235,136400000.0
2008-11-04 17:23:00,1.16245,1.16315,1.16235,1.16285,182700000.0
2008-11-04 17:24:00,1.16295,1.16445,1.16295,1.1644,232500000.0
2008-11-04 17:25:00,1.16425,1.16565,1.16425,1.1645,152800000.0
2008-11-04 17:26:00,1.16455,1.16515,1.16455,1.16515,24800000.0
2008-11-04 17:27:00,1.1654,1.16645,1.1651,1.16635,123400001.0
2008-11-04 17:28:00,1.16625,1.16665,1.1658,1.1658,109000000.0
2008-11-04 17:29:00,1.16585,1.16595,1.1651,1.1655,150800000.0
2008-11-04 17:30:00,1.16545,1.16555,1.1646,1.1649,95800000.0
2008-11-04 17:31:00,1.165,1.16555,1.1648,1.165,285100001.0
2008-11-04 17:32:00,1.165,1.165,1.1644,1.1647,109900000.0
2008-11-04 17:33:00,1.16465,1.1647,1.16265,1.1635,185900000.0
2008-11-04 17:34:00,1.16355,1.16355,1.1626,1.1633,122100000.0
2008-11-04 17:35:00,1.1634,1.16355,1.1629,1.1632,78900000.0
2008-11-04 17:36:00,1.163,1.1634,1.1623,1.16335,185399999.0
2008-11-04 17:37:00,1.1634,1.1634,1.1617,1.16175,101800000.0
2008-11-04 17:38:00,1.1618,1.16225,1.16165,1.16195,119800000.0
2008-11-04 17:39:00,1.162,1.16245,1.1616,1.1619,209800000.0
2008-11-04 17:40:00,1.16185,1.1623,1.16165,1.16185,140900000.0
2008-11-04 17:41:00,1.16185,1.16385,1.16185,1.1626,214600000.0
2008-11-04 17:42:00,1.1626,1.1633,1.16195,1.1631,128700000.0
2008-11-04 17:43:00,1.1633,1.16355,1.163,1.16345,75600000.0
2008-11-04 17:44:00,1.1631,1.1631,1.162,1.162,104400000.0
2008-11-04 17:45:00,1.16205,1.1621,1.161,1.16125,125300000.0
2008-11-04 17:46:00,1.16115,1.1615,1.16105,1.16145,104500000.0
2008-11-04 17:47:00,1.1615,1.16155,1.1609,1.1611,143000000.0
2008-11-04 17:48:00,1.161,1.16115,1.16005,1.16025,166600000.0
2008-11-04 17:49:00,1.16025,1.16045,1.1579,1.15835,167400000.0
2008-11-04 17:50:00,1.1585,1.1596,1.15835,1.15845,170100000.0
2008-11-04 17:51:00,1.15825,1.15845,1.15685,1.15685,157200000.0
2008-11-04 17:52:00,1.15695,1.1582,1.15685,1.1578,183499996.0
2008-11-04 17:53:00,1.1578,1.1578,1.15595,1.15595,109100000.0
2008-11-04 17:54:00,1.15595,1.1579,1.15595,1.1579,144800000.0
2008-11-04 17:55:00,1.158,1.159,1.1579,1.1586,150900000.0
2008-11-04 17:56:00,1.15865,1.15865,1.15765,1.15775,230500000.0
2008-11-04 17:57:00,1.15775,1.1581,1.1564,1.1565,157400000.0
2008-11-04 17:58:00,1.15655,1.1568,1.1559,1.156,163500000.0
2008-11-04 17:59:00,1.15595,1.15625,1.1542,1.1546,227600000.0
2008-11-04 18:00:00,1.1546,1.1553,1.15435,1.15475,233600000.0
2008-11-04 18:01:00,1.1549,1.1556,1.1549,1.15495,139000000.0
2008-11-04 18:02:00,1.15495,1.15515,1.1541,1.15515,171900000.0
2008-11-04 18:03:00,1.15515,1.156,1.1551,1.15585,107099999.0
2008-11-04 18:04:00,1.15595,1.15605,1.1554,1.156,49800000.0
2008-11-04 18:05:00,1.156,1.156,1.15565,1.1558,60400000.0
2008-11-04 18:06:00,1.1558,1.1558,1.155,1.15545,75600000.0
2008-11-04 18:07:00,1.15555,1.15595,1.1545,1.15455,172700000.0
2008-11-04 18:08:00,1.15455,1.15465,1.1517,1.1519,145500000.0
2008-11-04 18:09:00,1.1519,1.1519,1.1506,1.15135,216800000.0
2008-11-04 18:10:00,1.1515,1.1522,1.15135,1.15195,260800000.0
2008-11-04 18:11:00,1.15205,1.1531,1.1519,1.1528,221700000.0
2008-11-04 18:12:00,1.1528,1.15365,1.1528,1.1531,221400000.0
2008-11-04 18:13:00,1.15315,1.1532,1.15285,1.153,140200000.0
2008-11-04 18:14:00,1.153,1.1535,1.1528,1.1535,69600000.0
2008-11-04 18:15:00,1.15355,1.1545,1.1532,1.15365,175000001.0
2008-11-04 18:16:00,1.15375,1.1544,1.15335,1.1544,111000000.0
2008-11-04 18:17:00,1.1544,1.15445,1.1536,1.15395,107600000.0
2008-11-04 18:18:00,1.15395,1.15425,1.15395,1.1541,144200000.0
2008-11-04 18:19:00,1.1541,1.1543,1.15365,1.1543,291200000.0
2008-11-04 18:20:00,1.15435,1.1548,1.15435,1.1545,176800000.0
2008-11-04 18:21:00,1.1546,1.1546,1.15425,1.15455,111100000.0
2008-11-04 18:22:00,1.15435,1.1546,1.1543,1.1544,120599999.0
2008-11-04 18:23:00,1.15435,1.15435,1.1522,1.15245,381200000.0
2008-11-04 18:24:00,1.15225,1.1527,1.1514,1.152,367800000.0
2008-11-04 18:25:00,1.1519,1.1529,1.15185,1.1529,254900000.0
2008-11-04 18:26:00,1.15265,1.15355,1.1524,1.1532,157000000.0
2008-11-04 18:27:00,1.1533,1.1542,1.1532,1.1542,96400000.0
2008-11-04 18:28:00,1.1542,1.1548,1.1542,1.1548,94000000.0
2008-11-04 18:29:00,1.1548,1.1548,1.15445,1.1548,39800000.0
2008-11-04 18:30:00,1.1547,1.1551,1.1547,1.1551,56800000.0
2008-11-04 18:31:00,1.1551,1.1552,1.15425,1.1552,261800000.0
2008-11-04 18:32:00,1.1551,1.15545,1.1551,1.15535,97000000.0
2008-11-04 18:33:00,1.1553,1.1554,1.15425,1.15425,349900000.0
2008-11-04 18:34:00,1.1542,1.15555,1.15385,1.15385,377300000.0
2008-11-04 18:35:00,1.15355,1.154,1.1524,1.1527,386800000.0
2008-11-04 18:36:00,1.15245,1.15275,1.15225,1.1525,152000000.0
2008-11-04 18:37:00,1.1526,1.15425,1.1526,1.154,229900000.0
2008-11-04 18:38:00,1.154,1.154,1.1533,1.1534,93600000.0
2008-11-04 18:39:00,1.1534,1.1535,1.15295,1.15335,244600000.0
2008-11-04 18:40:00,1.1533,1.1535,1.1533,1.1535,42600000.0
2008-11-04 18:41:00,1.15365,1.15395,1.1523,1.15355,238200000.0
2008-11-04 18:42:00,1.15365,1.15365,1.15345,1.1535,113500000.0
2008-11-04 18:43:00,1.1535,1.15395,1.1535,1.15385,176700000.0
2008-11-04 18:44:00,1.15385,1.15495,1.1538,1.15465,261200000.0
2008-11-04 18:45:00,1.1547,1.1552,1.1547,1.1552,210300000.0
2008-11-04 18:46:00,1.1552,1.15555,1.15505,1.15515,198900000.0
2008-11-04 18:47:00,1.15515,1.1554,1.15505,1.15515,147200000.0
2008-11-04 18:48:00,1.15515,1.1557,1.1551,1.15545,142000000.0
2008-11-04 18:49:00,1.1555,1.1555,1.15445,1.1546,169100000.0
2008-11-04 18:50:00,1.15465,1.1547,1.154,1.15435,189700000.0
2008-11-04 18:51:00,1.15445,1.15445,1.1536,1.15385,200200000.0
2008-11-04 18:52:00,1.15395,1.15395,1.1518,1.15305,230900000.0
2008-11-04 18:53:00,1.15305,1.15305,1.152,1.152,340800000.0
2008-11-04 18:54:00,1.152,1.152,1.15135,1.1517,131100000.0
2008-11-04 18:55:00,1.1515,1.1526,1.1496,1.1496,431700000.0
2008-11-04 18:56:00,1.1497,1.15025,1.1494,1.1501,288600000.0
2008-11-04 18:57:00,1.15015,1.15015,1.14865,1.1489,261800001.0
2008-11-04 18:58:00,1.14895,1.1491,1.14865,1.1491,127600000.0
2008-11-04 18:59:00,1.1493,1.15045,1.14855,1.1501,393200000.0
2008-11-04 19:00:00,1.15035,1.15045,1.1493,1.1497,153200000.0
2008-11-04 19:01:00,1.1497,1.1498,1.1493,1.14965,320400000.0
2008-11-04 19:02:00,1.14965,1.15015,1.14955,1.1496,199200000.0
2008-11-04 19:03:00,1.1495,1.15015,1.1494,1.15015,121600000.0
2008-11-04 19:04:00,1.1502,1.1502,1.1492,1.15005,347400000.0
2008-11-04 19:05:00,1.1501,1.15135,1.1501,1.15045,248000000.0
2008-11-04 19:06:00,1.15055,1.1511,1.1505,1.1507,136200000.0
2008-11-04 19:07:00,1.1507,1.1512,1.1507,1.1512,71900000.0
2008-11-04 19:08:00,1.15155,1.1519,1.15155,1.1518,274800000.0
2008-11-04 19:09:00,1.1518,1.1519,1.1516,1.1517,197200000.0
2008-11-04 19:10:00,1.1517,1.15255,1.1516,1.15205,231000000.0
2008-11-04 19:11:00,1.15205,1.1525,1.1516,1.1516,170000000.0
2008-11-04 19:12:00,1.1518,1.15215,1.15155,1.15165,370000000.0
2008-11-04 19:13:00,1.15185,1.15215,1.1509,1.1515,300200000.0
2008-11-04 19:14:00,1.1515,1.1515,1.1514,1.15145,39600000.0
2008-11-04 19:15:00,1.15155,1.1516,1.1496,1.15,432800000.0
2008-11-04 19:16:00,1.1502,1.15045,1.1492,1.1499,356840000.0
2008-11-04 19:17:00,1.15,1.15,1.1495,1.1497,145800000.0
2008-11-04 19:18:00,1.1497,1.15045,1.1497,1.15025,205200000.0
2008-11-04 19:19:00,1.15025,1.15045,1.14995,1.1501,294000000.0
2008-11-04 19:20:00,1.1501,1.15015,1.14965,1.1497,318400000.0
2008-11-04 19:21:00,1.1497,1.15025,1.1492,1.15025,337400000.0
2008-11-04 19:22:00,1.15035,1.1504,1.1499,1.1503,235800000.0
2008-11-04 19:23:00,1.1503,1.1504,1.15,1.15005,179600000.0
2008-11-04 19:24:00,1.1503,1.1503,1.14945,1.1495,142600000.0
2008-11-04 19:25:00,1.14945,1.14995,1.14945,1.1499,207600000.0
2008-11-04 19:26:00,1.1499,1.1499,1.1494,1.1495,162600000.0
2008-11-04 19:27:00,1.1495,1.1495,1.14845,1.14855,272600000.0
2008-11-04 19:28:00,1.14855,1.14855,1.14785,1.148,254300000.0
2008-11-04 19:29:00,1.14805,1.149,1.148,1.1487,254200000.0
2008-11-04 19:30:00,1.14875,1.14875,1.1481,1.1483,158400000.0
2008-11-04 19:31:00,1.14825,1.149,1.14815,1.1488,333400000.0
2008-11-04 19:32:00,1.1488,1.14995,1.1487,1.1498,269800000.0
2008-11-04 19:33:00,1.1498,1.1502,1.14975,1.14985,206600000.0
2008-11-04 19:34:00,1.14985,1.15015,1.1498,1.15005,99200000.0
2008-11-04 19:35:00,1.15005,1.15005,1.1497,1.1499,118000000.0
2008-11-04 19:36:00,1.14995,1.15,1.1499,1.15,126000000.0
2008-11-04 19:37:00,1.1502,1.15075,1.15005,1.1507,73400000.0
2008-11-04 19:38:00,1.15075,1.15135,1.15075,1.1511,250800000.0
2008-11-04 19:39:00,1.1511,1.15165,1.15105,1.15125,251200000.0
2008-11-04 19:40:00,1.15125,1.15145,1.15105,1.15145,258500000.0
2008-11-04 19:41:00,1.15135,1.15215,1.15125,1.15215,237200000.0
2008-11-04 19:42:00,1.15215,1.15245,1.1521,1.1524,86300000.0
2008-11-04 19:43:00,1.1524,1.15255,1.15165,1.15165,252000000.0
2008-11-04 19:44:00,1.15165,1.1517,1.15145,1.1515,44400000.0
2008-11-04 19:45:00,1.15145,1.15145,1.15145,1.15145,7200000.0
2008-11-04 19:46:00,1.15145,1.15145,1.15095,1.15095,164400000.0
2008-11-04 19:47:00,1.15115,1.15115,1.15085,1.151,184400000.0
2008-11-04 19:48:00,1.15095,1.15095,1.15025,1.15025,120400000.0
2008-11-04 19:49:00,1.15025,1.1503,1.15025,1.15025,69200000.0
2008-11-04 19:50:00,1.15025,1.1506,1.15025,1.1506,263800000.0
2008-11-04 19:51:00,1.1507,1.15115,1.15055,1.15095,150400000.0
2008-11-04 19:52:00,1.15095,1.15095,1.1507,1.15075,113400000.0
2008-11-04 19:53:00,1.15075,1.1508,1.15075,1.1508,42600000.0
2008-11-04 19:54:00,1.15075,1.15075,1.15075,1.15075,22200000.0
2008-11-04 19:55:00,1.15075,1.15115,1.15075,1.1511,154700000.0
2008-11-04 19:56:00,1.15105,1.15115,1.15105,1.15115,66600000.0
2008-11-04 19:57:00,1.15125,1.15125,1.15095,1.151,149400000.0
2008-11-04 19:58:00,1.15105,1.1516,1.151,1.15145,44600000.0
2008-11-04 19:59:00,1.15155,1.15245,1.1515,1.15235,153500000.0
2008-11-04 20:00:00,1.15245,1.1525,1.15215,1.15215,96400000.0
2008-11-04 20:01:00,1.1522,1.15225,1.1517,1.15195,69400000.0
2008-11-04 20:02:00,1.152,1.152,1.15165,1.15185,139000000.0
2008-11-04 20:03:00,1.15185,1.15205,1.15175,1.15185,170000000.0
2008-11-04 20:04:00,1.15185,1.15195,1.15185,1.15185,109800000.0
2008-11-04 20:05:00,1.1518,1.15205,1.1518,1.15205,50200000.0
2008-11-04 20:06:00,1.15205,1.15205,1.1515,1.15205,172200000.0
2008-11-04 20:07:00,1.15205,1.15225,1.1517,1.1519,104800000.0
2008-11-04 20:08:00,1.15195,1.15195,1.15195,1.15195,10200000.0
2008-11-04 20:09:00,1.152,1.15265,1.15195,1.1525,100200000.0
2008-11-04 20:10:00,1.15255,1.1526,1.1524,1.15255,46500000.0
2008-11-04 20:11:00,1.15255,1.15255,1.15245,1.15245,21000000.0
2008-11-04 20:12:00,1.1524,1.15305,1.1524,1.1528,71000000.0
2008-11-04 20:13:00,1.15285,1.1531,1.1528,1.153,88400000.0
2008-11-04 20:14:00,1.15315,1.15315,1.1528,1.1531,68200000.0
2008-11-04 20:15:00,1.1531,1.1532,1.153,1.153,50000000.0
2008-11-04 20:16:00,1.15315,1.15325,1.15305,1.15305,123000000.0
2008-11-04 20:17:00,1.15305,1.1531,1.15235,1.15235,133400000.0
2008-11-04 20:18:00,1.1524,1.15265,1.1524,1.15265,48200000.0
2008-11-04 20:19:00,1.15255,1.1527,1.15245,1.15265,77400000.0
2008-11-04 20:20:00,1.15255,1.15255,1.1524,1.15245,13000000.0
2008-11-04 20:21:00,1.1525,1.15265,1.1523,1.1525,115800000.0
2008-11-04 20:22:00,1.1524,1.1524,1.15205,1.1523,39000000.0
2008-11-04 20:23:00,1.15225,1.1524,1.15205,1.1523,18400000.0
2008-11-04 20:24:00,1.1521,1.15265,1.1521,1.1524,146600000.0
2008-11-04 20:25:00,1.1525,1.15275,1.1525,1.15265,42400000.0
2008-11-04 20:26:00,1.15255,1.15295,1.15255,1.15295,103600000.0
2008-11-04 20:27:00,1.1529,1.1535,1.1528,1.1535,78000000.0
2008-11-04 20:28:00,1.15345,1.15395,1.1533,1.15365,185600000.0
2008-11-04 20:29:00,1.15365,1.15395,1.1535,1.1537,267400000.0
2008-11-04 20:30:00,1.1536,1.15385,1.1536,1.1537,96600000.0
2008-11-04 20:31:00,1.15375,1.1541,1.15375,1.1541,68800000.0
2008-11-04 20:32:00,1.1541,1.1541,1.1541,1.1541,12000000.0
2008-11-04 20:33:00,1.15415,1.15415,1.1535,1.15375,210600000.0
2008-11-04 20:34:00,1.15365,1.15365,1.1524,1.1533,295800000.0
2008-11-04 20:35:00,1.1533,1.15335,1.15305,1.15315,265200000.0
2008-11-04 20:36:00,1.1532,1.1535,1.15305,1.1535,241200000.0
2008-11-04 20:37:00,1.1535,1.1535,1.15345,1.15345,20400000.0
2008-11-04 20:38:00,1.15345,1.15345,1.15285,1.15305,169200000.0
2008-11-04 20:39:00,1.15305,1.15305,1.1526,1.15285,136200000.0
2008-11-04 20:40:00,1.1529,1.1529,1.1519,1.15215,189800000.0
2008-11-04 20:41:00,1.1522,1.1522,1.15145,1.15145,113400000.0
2008-11-04 20:42:00,1.1516,1.15195,1.1516,1.1516,97400000.0
2008-11-04 20:43:00,1.15155,1.15165,1.15155,1.15165,36000000.0
2008-11-04 20:44:00,1.15165,1.1519,1.1516,1.1519,40600000.0
2008-11-04 20:45:00,1.15195,1.15215,1.15195,1.15215,50000000.0
2008-11-04 20:46:00,1.15215,1.1524,1.15215,1.1523,106800000.0
2008-11-04 20:47:00,1.152,1.15215,1.15195,1.15195,41400000.0
2008-11-04 20:48:00,1.15195,1.15215,1.15195,1.15205,90600000.0
2008-11-04 20:49:00,1.15215,1.15225,1.1521,1.15215,143300000.0
2008-11-04 20:50:00,1.15205,1.15225,1.15205,1.15225,78600000.0
2008-11-04 20:51:00,1.15225,1.1523,1.15205,1.15205,49800000.0
2008-11-04 20:52:00,1.15215,1.1522,1.1521,1.1521,56400000.0
2008-11-04 20:53:00,1.1521,1.15215,1.15205,1.15205,19200000.0
2008-11-04 20:54:00,1.1521,1.1524,1.1521,1.1524,49400000.0
2008-11-04 20:55:00,1.1523,1.1524,1.1523,1.1524,23300000.0
2008-11-04 20:56:00,1.15235,1.15235,1.152,1.152,168800000.0
2008-11-04 20:57:00,1.152,1.15205,1.1514,1.15175,165500000.0
2008-11-04 20:58:00,1.15175,1.1519,1.1517,1.1518,145800000.0
2008-11-04 20:59:00,1.1518,1.152,1.15175,1.1518,88600000.0
2008-11-04 21:00:00,1.1519,1.1521,1.1519,1.1521,94800000.0
2008-11-04 21:01:00,1.15205,1.15225,1.15205,1.15225,95800000.0
2008-11-04 21:02:00,1.15225,1.1523,1.1521,1.15225,42400000.0
2008-11-04 21:03:00,1.1522,1.15225,1.1522,1.15225,59400000.0
2008-11-04 21:04:00,1.1522,1.1525,1.1522,1.1524,130500000.0
2008-11-04 21:05:00,1.15245,1.1525,1.15245,1.1525,18000000.0
2008-11-04 21:06:00,1.1525,1.1526,1.1525,1.1526,7000000.0
2008-11-04 21:07:00,1.1526,1.15325,1.1526,1.15325,87500000.0
2008-11-04 21:08:00,1.15325,1.15355,1.15325,1.1535,194100000.0
2008-11-04 21:09:00,1.1535,1.15365,1.15335,1.15365,115000000.0
2008-11-04 21:10:00,1.1536,1.15365,1.1535,1.1535,56400000.0
2008-11-04 21:11:00,1.15345,1.1535,1.1527,1.1527,159600000.0
2008-11-04 21:12:00,1.15275,1.1529,1.15265,1.15285,135000000.0
2008-11-04 21:13:00,1.15285,1.153,1.15285,1.153,42000000.0
2008-11-04 21:14:00,1.153,1.15305,1.15265,1.15265,202300000.0
2008-11-04 21:15:00,1.15275,1.153,1.1527,1.153,120600000.0
2008-11-04 21:16:00,1.153,1.15305,1.15275,1.15275,109200000.0
2008-11-04 21:17:00,1.15285,1.15365,1.15285,1.1532,395600000.0
2008-11-04 21:18:00,1.1533,1.1535,1.1528,1.1529,127500000.0
2008-11-04 21:19:00,1.1529,1.1529,1.1529,1.1529,7200000.0
2008-11-04 21:20:00,1.15305,1.15315,1.15285,1.15315,125700000.0
2008-11-04 21:21:00,1.15315,1.15315,1.15265,1.15265,66000000.0
2008-11-04 21:22:00,1.1528,1.1531,1.1526,1.15265,379800000.0
2008-11-04 21:23:00,1.15265,1.153,1.15255,1.1529,200800000.0
2008-11-04 21:24:00,1.1529,1.1529,1.1514,1.15165,441600000.0
2008-11-04 21:25:00,1.1517,1.15205,1.1517,1.1518,177100000.0
2008-11-04 21:26:00,1.1518,1.15225,1.1518,1.152,240400000.0
2008-11-04 21:27:00,1.152,1.152,1.15195,1.15195,55200000.0
2008-11-04 21:28:00,1.1519,1.1521,1.1517,1.15195,208900000.0
2008-11-04 21:29:00,1.15195,1.15195,1.1516,1.1517,127700000.0
2008-11-04 21:30:00,1.1517,1.15175,1.1512,1.15165,248900000.0
2008-11-04 21:31:00,1.1514,1.1514,1.15095,1.15115,210700000.0
2008-11-04 21:32:00,1.1512,1.1512,1.1511,1.15115,82800000.0
2008-11-04 21:33:00,1.15125,1.1514,1.1505,1.15075,303800000.0
2008-11-04 21:34:00,1.1508,1.151,1.1507,1.15095,110400000.0
2008-11-04 21:35:00,1.151,1.15105,1.1504,1.1506,338400000.0
2008-11-04 21:36:00,1.15065,1.15155,1.15065,1.1515,258600000.0
2008-11-04 21:37:00,1.1515,1.15165,1.1513,1.15155,99600000.0
2008-11-04 21:38:00,1.1516,1.1519,1.15115,1.15125,178300000.0
2008-11-04 21:39:00,1.15125,1.15125,1.15065,1.151,420800000.0
2008-11-04 21:40:00,1.15095,1.1511,1.15085,1.1509,97400000.0
2008-11-04 21:41:00,1.1509,1.151,1.1509,1.151,15000000.0
2008-11-04 21:42:00,1.1511,1.15155,1.151,1.15155,64400000.0
2008-11-04 21:43:00,1.1515,1.1519,1.1515,1.15185,104300000.0
2008-11-04 21:44:00,1.15185,1.15215,1.15185,1.15215,84800000.0
2008-11-04 21:45:00,1.15235,1.1532,1.15235,1.15285,181000000.0
2008-11-04 21:46:00,1.1529,1.1529,1.1525,1.1526,257800000.0
2008-11-04 21:47:00,1.1526,1.1527,1.15245,1.15245,174000000.0
2008-11-04 21:48:00,1.15245,1.15255,1.15235,1.1525,125000000.0
2008-11-04 21:49:00,1.1525,1.1527,1.1525,1.1527,99000000.0
2008-11-04 21:50:00,1.1527,1.15295,1.15265,1.1529,131800000.0
2008-11-04 21:51:00,1.1529,1.1531,1.15275,1.1529,187500000.0
2008-11-04 21:52:00,1.1529,1.15305,1.1527,1.15285,149000000.0
2008-11-04 21:53:00,1.1529,1.1529,1.1526,1.15265,75900000.0
2008-11-04 21:54:00,1.1527,1.1528,1.1526,1.15265,73000000.0
2008-11-04 21:55:00,1.15275,1.15275,1.1526,1.15265,70300000.0
2008-11-04 21:56:00,1.15265,1.1527,1.15245,1.15245,198500000.0
2008-11-04 21:57:00,1.15245,1.15245,1.1523,1.1523,36700000.0
2008-11-04 21:58:00,1.1523,1.1523,1.1519,1.1519,107400000.0
2008-11-04 21:59:00,1.15195,1.15215,1.1517,1.1519,87600000.0
2008-11-04 22:00:00,1.15195,1.15255,1.15175,1.15255,183800000.0
2008-11-04 22:01:00,1.15255,1.1527,1.1524,1.15255,71000000.0
2008-11-04 22:02:00,1.15255,1.1526,1.15245,1.1525,19000000.0
2008-11-04 22:03:00,1.1525,1.15285,1.15235,1.1526,22000000.0
2008-11-04 22:04:00,1.1525,1.153,1.1525,1.1528,148700000.0
2008-11-04 22:05:00,1.1529,1.1531,1.1528,1.153,31000000.0
2008-11-04 22:06:00,1.15305,1.15305,1.15265,1.15295,27000000.0
2008-11-04 22:07:00,1.1529,1.1532,1.1529,1.153,32000000.0
2008-11-04 22:08:00,1.1531,1.1534,1.15305,1.15305,39600000.0
2008-11-04 22:09:00,1.1532,1.15345,1.1532,1.15345,38000000.0
2008-11-04 22:10:00,1.1536,1.15375,1.1535,1.1535,43000000.0
2008-11-04 22:11:00,1.15355,1.1541,1.1532,1.1541,209500000.0
2008-11-04 22:12:00,1.15415,1.1542,1.15345,1.15355,176800000.0
2008-11-04 22:13:00,1.15365,1.1538,1.15305,1.15305,138600000.0
2008-11-04 22:14:00,1.15315,1.1532,1.15305,1.15315,138000000.0
2008-11-04 22:15:00,1.15286,1.15288,1.15276,1.15276,4000000.0
2008-11-04 22:16:00,1.15315,1.1537,1.1531,1.15345,223600000.0
2008-11-04 22:17:00,1.1534,1.15405,1.1534,1.1539,58400000.0
2008-11-04 22:18:00,1.1538,1.15405,1.1536,1.1536,49200000.0
2008-11-04 22:19:00,1.1537,1.1537,1.15345,1.15345,30000000.0
2008-11-04 22:20:00,1.1534,1.15355,1.1534,1.1534,72000000.0
2008-11-04 22:21:00,1.15345,1.1547,1.15345,1.15445,133200000.0
2008-11-04 22:22:00,1.15435,1.15475,1.15405,1.1544,93800000.0
2008-11-04 22:23:00,1.15435,1.15435,1.15385,1.15405,146000000.0
2008-11-04 22:24:00,1.15415,1.15415,1.15385,1.15385,69200000.0
2008-11-04 22:25:00,1.1538,1.15385,1.1533,1.1536,136400000.0
2008-11-04 22:26:00,1.1536,1.15365,1.15345,1.15345,36000000.0
2008-11-04 22:27:00,1.1535,1.1537,1.1535,1.1537,67000000.0
2008-11-04 22:28:00,1.1536,1.15445,1.15355,1.15445,103200000.0
2008-11-04 22:29:00,1.1545,1.1546,1.1545,1.1546,54000000.0
2008-11-04 22:30:00,1.1546,1.1546,1.1542,1.1542,77000000.0
2008-11-04 22:31:00,1.15425,1.15425,1.15415,1.15415,28000000.0
2008-11-04 22:32:00,1.15395,1.15425,1.1533,1.1534,219100000.0
2008-11-04 22:33:00,1.15285,1.15345,1.1527,1.1529,202200000.0
2008-11-04 22:34:00,1.1529,1.1529,1.15165,1.1519,243800000.0
2008-11-04 22:35:00,1.15195,1.1524,1.15185,1.15225,157000000.0
2008-11-04 22:36:00,1.1523,1.15265,1.1523,1.15245,64800000.0
2008-11-04 22:37:00,1.15235,1.15295,1.15235,1.15295,64600000.0
2008-11-04 22:38:00,1.15285,1.153,1.15275,1.15295,60000000.0
2008-11-04 22:39:00,1.153,1.153,1.15245,1.15245,84000000.0
2008-11-04 22:40:00,1.1524,1.1524,1.1521,1.15215,87000000.0
2008-11-04 22:41:00,1.15215,1.15225,1.1519,1.1519,146600000.0
2008-11-04 22:42:00,1.15195,1.1521,1.15195,1.1521,72000000.0
2008-11-04 22:43:00,1.15195,1.15195,1.1519,1.1519,25200000.0
2008-11-04 22:44:00,1.1519,1.15195,1.1519,1.1519,91200000.0
2008-11-04 22:45:00,1.1519,1.15205,1.1519,1.15205,54000000.0
2008-11-04 22:46:00,1.15205,1.15205,1.15185,1.1519,57600000.0
2008-11-04 22:47:00,1.1519,1.15195,1.1517,1.1517,73200000.0
2008-11-04 22:48:00,1.1517,1.1518,1.1512,1.1512,103200000.0
2008-11-04 22:49:00,1.15125,1.15125,1.1507,1.15075,99000000.0
2008-11-04 22:50:00,1.15075,1.15095,1.15065,1.15095,90600000.0
2008-11-04 22:51:00,1.15105,1.15135,1.151,1.15135,119400000.0
2008-11-04 22:52:00,1.15135,1.15135,1.15115,1.15115,31200000.0
2008-11-04 22:53:00,1.1511,1.1511,1.15055,1.151,144200000.0
2008-11-04 22:54:00,1.1511,1.1511,1.1506,1.15075,113200000.0
2008-11-04 22:55:00,1.1508,1.15125,1.1508,1.15125,59800000.0
2008-11-04 22:56:00,1.15135,1.15165,1.15125,1.15125,106000000.0
2008-11-04 22:57:00,1.1515,1.1519,1.1514,1.1517,77200000.0
2008-11-04 22:58:00,1.15175,1.1519,1.1515,1.15155,128600000.0
2008-11-04 22:59:00,1.15165,1.15165,1.1506,1.15085,111900000.0
2008-11-04 23:00:00,1.1509,1.15115,1.1502,1.15095,187100000.0
2008-11-04 23:01:00,1.15095,1.1511,1.1508,1.1509,81600000.0
2008-11-04 23:02:00,1.15095,1.15125,1.1509,1.15095,167400000.0
2008-11-04 23:03:00,1.15095,1.151,1.1508,1.1509,67000000.0
2008-11-04 23:04:00,1.151,1.1512,1.151,1.1512,13800000.0
2008-11-04 23:05:00,1.15105,1.1511,1.15085,1.151,36400000.0
2008-11-04 23:06:00,1.1509,1.1509,1.15055,1.1506,106200000.0
2008-11-04 23:07:00,1.15055,1.1507,1.1505,1.15065,75400000.0
2008-11-04 23:08:00,1.1506,1.1507,1.1506,1.15065,60000000.0
2008-11-04 23:09:00,1.15065,1.15065,1.15055,1.15055,36000000.0
2008-11-04 23:10:00,1.15065,1.1511,1.15055,1.15105,72000000.0
2008-11-04 23:11:00,1.1507,1.1507,1.1503,1.15045,53800000.0
2008-11-04 23:12:00,1.15045,1.15045,1.15035,1.15035,19000000.0
2008-11-04 23:13:00,1.1504,1.1504,1.1504,1.1504,7000000.0
2008-11-04 23:14:00,1.1504,1.1504,1.15035,1.1504,32000000.0
2008-11-04 23:15:00,1.15045,1.1505,1.1504,1.1505,30000000.0
2008-11-04 23:16:00,1.1505,1.15105,1.1505,1.1508,86600000.0
2008-11-04 23:17:00,1.1508,1.1509,1.1502,1.15065,77600000.0
2008-11-04 23:18:00,1.15065,1.15065,1.1496,1.1497,133000000.0
2008-11-04 23:19:00,1.14975,1.14975,1.14905,1.1494,200500000.0
2008-11-04 23:20:00,1.1494,1.1494,1.1493,1.1493,106200000.0
2008-11-04 23:21:00,1.1493,1.14935,1.14855,1.1486,107400000.0
2008-11-04 23:22:00,1.1485,1.1485,1.14815,1.1484,42400000.0
2008-11-04 23:23:00,1.14845,1.1491,1.14845,1.1489,63000000.0
2008-11-04 23:24:00,1.14905,1.14905,1.14805,1.1481,119500000.0
2008-11-04 23:25:00,1.14775,1.1479,1.14685,1.14745,125200000.0
2008-11-04 23:26:00,1.14755,1.14765,1.1472,1.1475,149000000.0
2008-11-04 23:27:00,1.1476,1.14795,1.14745,1.1476,128800000.0
2008-11-04 23:28:00,1.1477,1.1483,1.1477,1.14815,45600000.0
2008-11-04 23:29:00,1.1482,1.14885,1.14815,1.1488,107200000.0
2008-11-04 23:30:00,1.1488,1.14885,1.14855,1.14885,68400000.0
2008-11-04 23:31:00,1.1488,1.14995,1.1488,1.14995,113200000.0
2008-11-04 23:32:00,1.15005,1.1504,1.14995,1.1504,37000000.0
2008-11-04 23:33:00,1.1504,1.1504,1.15,1.15025,52200000.0
2008-11-04 23:34:00,1.15025,1.15025,1.14965,1.1498,51000000.0
2008-11-04 23:35:00,1.14985,1.14985,1.14965,1.14965,54000000.0
2008-11-04 23:36:00,1.1497,1.15,1.1496,1.14985,108600000.0
2008-11-04 23:37:00,1.14995,1.1501,1.1499,1.14995,136000000.0
2008-11-04 23:38:00,1.14995,1.1511,1.14995,1.15055,188400000.0
2008-11-04 23:39:00,1.1507,1.1507,1.15035,1.1504,106200000.0
2008-11-04 23:40:00,1.1504,1.1504,1.14965,1.15,173200000.0
2008-11-04 23:41:00,1.15005,1.15015,1.14955,1.14975,88200000.0
2008-11-04 23:42:00,1.1498,1.14995,1.1495,1.1495,103000000.0
2008-11-04 23:43:00,1.14955,1.14955,1.1492,1.14955,61200000.0
2008-11-04 23:44:00,1.1496,1.1496,1.14925,1.14945,62800000.0
2008-11-04 23:45:00,1.14955,1.1497,1.1492,1.14935,53600000.0
2008-11-04 23:46:00,1.14935,1.14935,1.1493,1.1493,62400000.0
2008-11-04 23:47:00,1.1493,1.14955,1.1493,1.1495,105000000.0
2008-11-04 23:48:00,1.1495,1.15005,1.1495,1.14995,194200000.0
2008-11-04 23:49:00,1.14995,1.14995,1.1492,1.1492,79800000.0
2008-11-04 23:50:00,1.1493,1.1495,1.14865,1.14865,288000000.0
2008-11-04 23:51:00,1.1485,1.14885,1.14815,1.14885,67200000.0
2008-11-04 23:52:00,1.1489,1.14895,1.1489,1.14895,18000000.0
2008-11-04 23:53:00,1.14905,1.14945,1.14905,1.1492,89400000.0
2008-11-04 23:54:00,1.1492,1.1495,1.1491,1.1494,123400000.0
2008-11-04 23:55:00,1.1492,1.14935,1.14915,1.1492,38400000.0
2008-11-04 23:56:00,1.1492,1.14925,1.1492,1.14925,29400000.0
2008-11-04 23:57:00,1.14925,1.14925,1.14925,1.14925,3000000.0
2008-11-04 23:58:00,1.1492,1.14935,1.1492,1.14935,32400000.0
2008-11-04 23:59:00,1.14925,1.14995,1.1492,1.14995,89000000.0
2008-11-05 00:00:00,1.14985,1.14985,1.14955,1.14955,6000000.0
2008-11-05 00:01:00,1.1489,1.1494,1.14865,1.1487,5000000.0
2008-11-05 00:02:00,1.1489,1.1492,1.1486,1.1492,3000000.0
2008-11-05 00:03:00,1.14935,1.14935,1.14855,1.14865,4000000.0
2008-11-05 00:04:00,1.14829,1.14845,1.1482,1.14825,130400000.0
2008-11-05 00:05:00,1.1484,1.14845,1.1484,1.14845,13000000.0
2008-11-05 00:06:00,1.14855,1.14885,1.14855,1.14885,6600000.0
2008-11-05 00:07:00,1.1488,1.1488,1.1484,1.1484,2000000.0
2008-11-05 00:08:00,1.14825,1.1492,1.14825,1.1492,8000000.0
2008-11-05 00:09:00,1.149,1.149,1.149,1.149,1000000.0
2008-11-05 00:10:00,1.14835,1.14835,1.14835,1.14835,12600000.0
2008-11-05 00:11:00,1.14895,1.14895,1.14895,1.14895,1000000.0
2008-11-05 00:12:00,1.1485,1.1485,1.1485,1.1485,1200000.0
2008-11-05 00:13:00,1.14855,1.1488,1.14855,1.1488,4600000.0
2008-11-05 00:14:00,1.1488,1.1488,1.1487,1.1487,7200000.0
2008-11-05 00:15:00,1.14885,1.149,1.14885,1.149,2000000.0
2008-11-05 00:16:00,1.149,1.149,1.1489,1.1489,20000000.0
2008-11-05 00:17:00,1.14915,1.14925,1.1488,1.1489,10000000.0
2008-11-05 00:18:00,1.14865,1.1489,1.14865,1.14865,31200000.0
2008-11-05 00:19:00,1.1488,1.1489,1.1488,1.1489,7200000.0
2008-11-05 00:20:00,1.14885,1.1491,1.14865,1.14865,20000000.0
2008-11-05 00:21:00,1.1487,1.14885,1.1487,1.1487,48000000.0
2008-11-05 00:22:00,1.1487,1.1487,1.1487,1.1487,36000000.0
2008-11-05 00:23:00,1.1487,1.14875,1.1487,1.1487,90600000.0
2008-11-05 00:24:00,1.14895,1.14895,1.1486,1.1487,105000000.0
2008-11-05 00:25:00,1.14829,1.14836,1.14829,1.14836,54000000.0
2008-11-05 00:26:00,1.14875,1.14885,1.14875,1.14885,4000000.0
2008-11-05 00:27:00,1.14895,1.149,1.14895,1.149,10200000.0
2008-11-05 00:28:00,1.149,1.149,1.149,1.149,3000000.0
2008-11-05 00:29:00,1.14925,1.14925,1.149,1.149,18200000.0
2008-11-05 00:30:00,1.149,1.149,1.149,1.149,23400000.0
2008-11-05 00:31:00,1.149,1.149,1.149,1.149,15000000.0
2008-11-05 00:32:00,1.14875,1.14877,1.14872,1.14876,4000000.0
2008-11-05 00:33:00,1.1488,1.14895,1.14874,1.14895,12600000.0
2008-11-05 00:34:00,1.14888,1.14936,1.14888,1.14912,18000000.0
2008-11-05 00:35:00,1.14895,1.14927,1.14895,1.1491,16800000.0
2008-11-05 00:36:00,1.14902,1.14904,1.14882,1.14883,37400000.0
2008-11-05 00:37:00,1.1493,1.1493,1.1493,1.1493,3000000.0
2008-11-05 00:38:00,1.14841,1.14866,1.14833,1.1486,45400000.0
2008-11-05 00:39:00,1.14858,1.14867,1.14848,1.14864,22100000.0
2008-11-05 00:40:00,1.14893,1.14914,1.14874,1.14893,103300000.0
2008-11-05 00:41:00,1.1493,1.1493,1.1487,1.1487,12000000.0
2008-11-05 00:42:00,1.14836,1.14873,1.14834,1.14872,21800000.0
2008-11-05 00:43:00,1.14847,1.14884,1.14803,1.1481,38600000.0
2008-11-05 00:44:00,1.14817,1.14834,1.14817,1.14826,11600000.0
2008-11-05 00:45:00,1.14835,1.1484,1.14835,1.14835,9400000.0
2008-11-05 00:46:00,1.14813,1.14813,1.14813,1.14813,1000000.0
2008-11-05 00:47:00,1.14885,1.14885,1.14885,1.14885,6000000.0
2008-11-05 00:48:00,1.14831,1.14882,1.1482,1.14863,44000000.0
2008-11-05 00:49:00,1.14885,1.14915,1.14885,1.14915,40600000.0
2008-11-05 00:50:00,1.14881,1.14893,1.14869,1.14876,165800000.0
2008-11-05 00:51:00,1.14915,1.1493,1.14915,1.1493,20400000.0
2008-11-05 00:52:00,1.14925,1.14925,1.14925,1.14925,6000000.0
2008-11-05 00:53:00,1.14925,1.14935,1.14925,1.14935,9400000.0
2008-11-05 00:54:00,1.14945,1.14995,1.14945,1.1496,25200000.0
2008-11-05 00:55:00,1.1496,1.1496,1.1492,1.1492,13200000.0
2008-11-05 00:56:00,1.1493,1.1493,1.1493,1.1493,1200000.0
2008-11-05 00:57:00,1.14868,1.14896,1.14852,1.14872,46900000.0
2008-11-05 00:58:00,1.14915,1.14915,1.14875,1.1491,36800000.0
2008-11-05 00:59:00,1.14902,1.14917,1.14897,1.14897,24500000.0
2008-11-05 01:00:00,1.14935,1.14955,1.14925,1.1493,77000000.0
2008-11-05 01:01:00,1.1493,1.14945,1.14925,1.1493,43600000.0
2008-11-05 01:02:00,1.1493,1.1493,1.1493,1.1493,15600000.0
2008-11-05 01:03:00,1.1493,1.1493,1.1493,1.1493,8400000.0
2008-11-05 01:04:00,1.14935,1.1494,1.14935,1.1494,24000000.0
2008-11-05 01:05:00,1.1494,1.15,1.1493,1.1499,109000000.0
2008-11-05 01:06:00,1.14985,1.14985,1.1495,1.14975,25800000.0
2008-11-05 01:07:00,1.14965,1.14965,1.14935,1.1495,108600000.0
2008-11-05 01:08:00,1.1495,1.14965,1.1495,1.14965,13000000.0
2008-11-05 01:09:00,1.1497,1.1497,1.1497,1.1497,1000000.0
2008-11-05 01:10:00,1.1491,1.14934,1.14906,1.14917,58200000.0
2008-11-05 01:11:00,1.1497,1.1497,1.1497,1.1497,3000000.0
2008-11-05 01:12:00,1.1497,1.1497,1.14875,1.14875,50400000.0
2008-11-05 01:13:00,1.1491,1.14935,1.1489,1.1489,19000000.0
2008-11-05 01:14:00,1.1489,1.1489,1.1484,1.14865,32600000.0
2008-11-05 01:15:00,1.14875,1.14875,1.14875,1.14875,6000000.0
2008-11-05 01:16:00,1.14804,1.14858,1.14804,1.14843,21000000.0
2008-11-05 01:17:00,1.14875,1.14875,1.14865,1.14865,25200000.0
2008-11-05 01:18:00,1.14865,1.14865,1.14865,1.14865,6000000.0
2008-11-05 01:19:00,1.14865,1.1487,1.14865,1.1487,13000000.0
2008-11-05 01:20:00,1.1487,1.1489,1.1487,1.1489,26000000.0
2008-11-05 01:21:00,1.14905,1.14925,1.14905,1.14915,20000000.0
2008-11-05 01:22:00,1.1491,1.14915,1.14885,1.14915,15000000.0
2008-11-05 01:23:00,1.14915,1.14915,1.14915,1.14915,6000000.0
2008-11-05 01:24:00,1.14895,1.14898,1.14895,1.14898,4000000.0
2008-11-05 01:25:00,1.14915,1.14915,1.14915,1.14915,6000000.0
2008-11-05 01:26:00,1.14888,1.14895,1.14888,1.14893,3000000.0
2008-11-05 01:27:00,1.1491,1.1491,1.1491,1.1491,6000000.0
2008-11-05 01:28:00,1.14885,1.14905,1.14885,1.14905,12000000.0
2008-11-05 01:29:00,1.14885,1.14885,1.14885,1.14885,6000000.0
2008-11-05 01:30:00,1.1489,1.1491,1.1489,1.1491,13200000.0
2008-11-05 01:31:00,1.14915,1.14925,1.14915,1.14925,5000000.0
2008-11-05 01:32:00,1.1488,1.14905,1.1488,1.14905,12000000.0
2008-11-05 01:33:00,1.14898,1.14898,1.14877,1.14877,13000000.0
2008-11-05 01:34:00,1.149,1.14925,1.1489,1.14915,14200000.0
2008-11-05 01:35:00,1.14915,1.14915,1.1491,1.1491,7000000.0
2008-11-05 01:36:00,1.14885,1.14885,1.14885,1.14885,9000000.0
2008-11-05 01:37:00,1.149,1.1493,1.149,1.1493,24200000.0
2008-11-05 01:38:00,1.14935,1.14935,1.14925,1.14925,2000000.0
2008-11-05 01:39:00,1.1495,1.1497,1.1495,1.1497,3200000.0
2008-11-05 01:40:00,1.1495,1.1498,1.1495,1.1498,3200000.0
2008-11-05 01:41:00,1.1498,1.1498,1.1498,1.1498,3000000.0
2008-11-05 01:42:00,1.15,1.1502,1.15,1.1502,18000000.0
2008-11-05 01:43:00,1.15025,1.15025,1.15015,1.15025,9000000.0
2008-11-05 01:44:00,1.1502,1.1502,1.15015,1.15015,30400000.0
2008-11-05 01:45:00,1.1502,1.15025,1.1502,1.15025,5000000.0
2008-11-05 01:46:00,1.1502,1.1502,1.1502,1.1502,18000000.0
2008-11-05 01:47:00,1.1503,1.1503,1.15028,1.1503,5000000.0
2008-11-05 01:48:00,1.1502,1.1502,1.15015,1.15015,20000000.0
2008-11-05 01:49:00,1.15025,1.15035,1.15015,1.15035,18000000.0
2008-11-05 01:50:00,1.15055,1.1513,1.15055,1.1513,22000000.0
2008-11-05 01:51:00,1.15135,1.15165,1.15095,1.151,43400000.0
2008-11-05 01:52:00,1.151,1.15125,1.151,1.15125,34700000.0
2008-11-05 01:53:00,1.15115,1.1513,1.151,1.1513,44700000.0
2008-11-05 01:54:00,1.1513,1.1513,1.15095,1.15125,13000000.0
2008-11-05 01:55:00,1.1512,1.1512,1.15095,1.151,24300000.0
2008-11-05 01:56:00,1.151,1.15155,1.151,1.15155,102400000.0
2008-11-05 01:57:00,1.1515,1.1515,1.1514,1.1515,24400000.0
2008-11-05 01:58:00,1.1511,1.15135,1.1511,1.15115,22600000.0
2008-11-05 01:59:00,1.1512,1.1518,1.1512,1.15175,139000000.0
2008-11-05 02:00:00,1.15175,1.15245,1.15175,1.15235,48000000.0
2008-11-05 02:01:00,1.15235,1.1524,1.1521,1.1524,50400000.0
2008-11-05 02:02:00,1.1524,1.1524,1.1514,1.1518,68400000.0
2008-11-05 02:03:00,1.15205,1.1528,1.152,1.1528,69000000.0
2008-11-05 02:04:00,1.15275,1.15275,1.1526,1.1527,19200000.0
2008-11-05 02:05:00,1.1528,1.1528,1.1528,1.1528,6000000.0
2008-11-05 02:06:00,1.1527,1.15275,1.1527,1.15275,32400000.0
2008-11-05 02:07:00,1.15275,1.15275,1.15275,1.15275,6000000.0
2008-11-05 02:08:00,1.15275,1.1531,1.15275,1.1531,50400000.0
2008-11-05 02:09:00,1.1529,1.1533,1.1529,1.1533,28200000.0
2008-11-05 02:10:00,1.15335,1.1539,1.15315,1.1539,28200000.0
2008-11-05 02:11:00,1.1539,1.1539,1.1539,1.1539,22000000.0
2008-11-05 02:12:00,1.1539,1.15395,1.1536,1.1539,45200000.0
2008-11-05 02:13:00,1.1541,1.1542,1.15385,1.15385,28000001.0
2008-11-05 02:14:00,1.1539,1.15395,1.1539,1.15395,11200000.0
2008-11-05 02:15:00,1.1539,1.1539,1.1539,1.1539,27600000.0
2008-11-05 02:16:00,1.15405,1.15405,1.15385,1.15395,35400000.0
2008-11-05 02:17:00,1.15425,1.1548,1.15425,1.1548,12800000.0
2008-11-05 02:18:00,1.15475,1.15485,1.15475,1.1548,6600000.0
2008-11-05 02:19:00,1.15475,1.15475,1.1545,1.1547,9000000.0
2008-11-05 02:20:00,1.15465,1.1549,1.15465,1.1548,41400000.0
2008-11-05 02:21:00,1.1548,1.1552,1.1548,1.1552,153800000.0
2008-11-05 02:22:00,1.1552,1.1562,1.1552,1.1562,201000000.0
2008-11-05 02:23:00,1.1558,1.15585,1.15535,1.15535,40400000.0
2008-11-05 02:24:00,1.15585,1.1563,1.15515,1.15515,55000000.0
2008-11-05 02:25:00,1.1554,1.1554,1.15525,1.15525,12000000.0
2008-11-05 02:26:00,1.15495,1.15645,1.15495,1.1564,118800000.0
2008-11-05 02:27:00,1.1564,1.1564,1.1564,1.1564,36000000.0
2008-11-05 02:28:00,1.1564,1.1564,1.1564,1.1564,8400000.0
2008-11-05 02:29:00,1.1564,1.1565,1.1558,1.1562,125900000.0
2008-11-05 02:30:00,1.15595,1.15635,1.1558,1.1559,106100000.0
2008-11-05 02:31:00,1.1558,1.15595,1.15515,1.15545,99200000.0
2008-11-05 02:32:00,1.15525,1.15555,1.1552,1.1554,67200000.0
2008-11-05 02:33:00,1.15535,1.15535,1.155,1.155,34800000.0
2008-11-05 02:34:00,1.155,1.15505,1.1546,1.15505,45800000.0
2008-11-05 02:35:00,1.1552,1.15575,1.1549,1.15575,82100000.0
2008-11-05 02:36:00,1.15575,1.1559,1.1554,1.1557,72400000.0
2008-11-05 02:37:00,1.1557,1.1558,1.15555,1.15555,66200000.0
2008-11-05 02:38:00,1.1557,1.1557,1.15495,1.1551,59400000.0
2008-11-05 02:39:00,1.1551,1.1551,1.1551,1.1551,12600000.0
2008-11-05 02:40:00,1.1551,1.1551,1.15335,1.1539,44000000.0
2008-11-05 02:41:00,1.1539,1.1539,1.1535,1.1535,84000000.0
2008-11-05 02:42:00,1.1537,1.1537,1.15205,1.15205,139200000.0
2008-11-05 02:43:00,1.1521,1.1526,1.15125,1.1525,93600000.0
2008-11-05 02:44:00,1.1526,1.1526,1.1512,1.15245,90600000.0
2008-11-05 02:45:00,1.1527,1.1532,1.15215,1.1527,79800000.0
2008-11-05 02:46:00,1.1528,1.1538,1.15275,1.15315,301700000.0
2008-11-05 02:47:00,1.15325,1.15355,1.15305,1.15315,135300000.0
2008-11-05 02:48:00,1.1532,1.1539,1.1531,1.15385,142500000.0
2008-11-05 02:49:00,1.1539,1.1539,1.1537,1.1539,55000000.0
2008-11-05 02:50:00,1.15395,1.1552,1.15395,1.155,74200000.0
2008-11-05 02:51:00,1.15505,1.15565,1.15485,1.1553,117800000.0
2008-11-05 02:52:00,1.15525,1.1558,1.15495,1.1556,115200000.0
2008-11-05 02:53:00,1.1556,1.15575,1.15525,1.15525,224000000.0
2008-11-05 02:54:00,1.1553,1.1557,1.15505,1.1554,172400000.0
2008-11-05 02:55:00,1.1555,1.15555,1.1551,1.1554,111400000.0
2008-11-05 02:56:00,1.1554,1.1556,1.1554,1.1556,24400000.0
2008-11-05 02:57:00,1.1555,1.15585,1.1555,1.15565,63200000.0
2008-11-05 02:58:00,1.1557,1.15595,1.1555,1.1558,95800000.0
2008-11-05 02:59:00,1.15595,1.15595,1.15515,1.15555,99200000.0
2008-11-05 03:00:00,1.1557,1.1557,1.15475,1.15475,97200000.0
2008-11-05 03:01:00,1.1554,1.1554,1.15395,1.15395,33000000.0
2008-11-05 03:02:00,1.1547,1.1547,1.1547,1.1547,18100000.0
2008-11-05 03:03:00,1.1547,1.1547,1.1543,1.1544,15100000.0
2008-11-05 03:04:00,1.1544,1.1545,1.1544,1.1545,5800000.0
2008-11-05 03:05:00,1.1546,1.15545,1.1546,1.15545,43000000.0
2008-11-05 03:06:00,1.155,1.15585,1.155,1.15585,45200000.0
2008-11-05 03:07:00,1.15585,1.15585,1.1552,1.1558,35600000.0
2008-11-05 03:08:00,1.15575,1.1559,1.1556,1.1557,113300000.0
2008-11-05 03:09:00,1.1557,1.15645,1.1557,1.1561,46600000.0
2008-11-05 03:10:00,1.1561,1.1569,1.1561,1.1566,100400000.0
2008-11-05 03:11:00,1.1567,1.157,1.15645,1.1566,62600000.0
2008-11-05 03:12:00,1.1566,1.15675,1.15615,1.15655,136800000.0
2008-11-05 03:13:00,1.15675,1.157,1.1561,1.157,53600000.0
2008-11-05 03:14:00,1.157,1.157,1.1569,1.1569,10400000.0
2008-11-05 03:15:00,1.1569,1.1575,1.1569,1.1575,33800000.0
2008-11-05 03:16:00,1.15755,1.15805,1.15745,1.1575,131699999.0
2008-11-05 03:17:00,1.15755,1.15755,1.15735,1.15735,8600000.0
2008-11-05 03:18:00,1.15705,1.15715,1.1562,1.15665,112400000.0
2008-11-05 03:19:00,1.15665,1.1568,1.15645,1.1568,57600000.0
2008-11-05 03:20:00,1.15695,1.15695,1.1568,1.1568,38400000.0
2008-11-05 03:21:00,1.15653,1.15668,1.15639,1.1564,180400000.0
2008-11-05 03:22:00,1.1568,1.1574,1.1568,1.15705,115200000.0
2008-11-05 03:23:00,1.1569,1.1571,1.1569,1.15705,49200000.0
2008-11-05 03:24:00,1.1565,1.1566,1.15595,1.15595,21600000.0
2008-11-05 03:25:00,1.1561,1.15615,1.1558,1.1558,76500000.0
2008-11-05 03:26:00,1.1559,1.1559,1.15545,1.1556,82200000.0
2008-11-05 03:27:00,1.15565,1.15565,1.1553,1.1553,132700000.0
2008-11-05 03:28:00,1.15535,1.1556,1.15535,1.1556,26000000.0
2008-11-05 03:29:00,1.1556,1.1556,1.15535,1.1555,30300000.0
2008-11-05 03:30:00,1.1555,1.1555,1.1552,1.1552,101800000.0
2008-11-05 03:31:00,1.15495,1.1553,1.15495,1.1553,23600000.0
2008-11-05 03:32:00,1.1553,1.1553,1.1553,1.1553,10800000.0
2008-11-05 03:33:00,1.1553,1.1554,1.1553,1.1553,67200000.0
2008-11-05 03:34:00,1.1553,1.15535,1.1553,1.1553,34800000.0
2008-11-05 03:35:00,1.1553,1.1553,1.15425,1.15455,26400000.0
2008-11-05 03:36:00,1.1547,1.1547,1.1547,1.1547,6000000.0
2008-11-05 03:37:00,1.15485,1.1549,1.15485,1.1549,36300000.0
2008-11-05 03:38:00,1.15495,1.15525,1.15495,1.15525,51600000.0
2008-11-05 03:39:00,1.15535,1.15555,1.1552,1.15525,55200000.0
2008-11-05 03:40:00,1.15521,1.1554,1.15484,1.1554,22800000.0
2008-11-05 03:41:00,1.15535,1.15535,1.1552,1.1552,19200000.0
2008-11-05 03:42:00,1.15505,1.15529,1.15488,1.15488,77300000.0
2008-11-05 03:43:00,1.15535,1.15575,1.15535,1.15575,43200000.0
2008-11-05 03:44:00,1.1556,1.1556,1.1554,1.1554,25200000.0
2008-11-05 03:45:00,1.15543,1.15573,1.15483,1.15573,21400000.0
2008-11-05 03:46:00,1.15555,1.1566,1.15555,1.1566,39800000.0
2008-11-05 03:47:00,1.15655,1.15665,1.15655,1.15655,24000000.0
2008-11-05 03:48:00,1.1568,1.1569,1.1568,1.1569,51300000.0
2008-11-05 03:49:00,1.1569,1.157,1.15685,1.15685,53699998.0
2008-11-05 03:50:00,1.1569,1.1569,1.15655,1.1566,25000000.0
2008-11-05 03:51:00,1.15655,1.15655,1.1555,1.1557,109800000.0
2008-11-05 03:52:00,1.1556,1.1558,1.1556,1.1558,21600000.0
2008-11-05 03:53:00,1.15615,1.15655,1.15615,1.15655,13400000.0
2008-11-05 03:54:00,1.15665,1.15705,1.15655,1.1569,73200000.0
2008-11-05 03:55:00,1.1568,1.1568,1.1564,1.1564,7200000.0
2008-11-05 03:56:00,1.1564,1.15705,1.1564,1.15705,67500000.0
2008-11-05 03:57:00,1.1571,1.15715,1.15635,1.1566,95100000.0
2008-11-05 03:58:00,1.1564,1.15645,1.1564,1.15645,12000000.0
2008-11-05 03:59:00,1.15632,1.15653,1.15625,1.15632,25000000.0
2008-11-05 04:00:00,1.1564,1.15663,1.15623,1.15642,48000000.0
2008-11-05 04:01:00,1.15645,1.15645,1.15645,1.15645,6000000.0
2008-11-05 04:02:00,1.15615,1.15632,1.15582,1.15616,37300000.0
2008-11-05 04:03:00,1.15645,1.15645,1.1564,1.15645,25000000.0
2008-11-05 04:04:00,1.15645,1.15645,1.1561,1.1564,57700000.0
2008-11-05 04:05:00,1.1565,1.1567,1.1563,1.1566,73000000.0
2008-11-05 04:06:00,1.1566,1.1566,1.1566,1.1566,2400000.0
2008-11-05 04:07:00,1.15609,1.15634,1.15609,1.15634,18000000.0
2008-11-05 04:08:00,1.1566,1.1566,1.15595,1.15655,14600000.0
2008-11-05 04:09:00,1.15635,1.15745,1.15635,1.15735,42800000.0
2008-11-05 04:10:00,1.15755,1.15755,1.15735,1.15735,12000000.0
2008-11-05 04:11:00,1.15711,1.15724,1.157,1.1572,205200000.0
2008-11-05 04:12:00,1.1574,1.1574,1.1574,1.1574,10800000.0
2008-11-05 04:13:00,1.1574,1.1574,1.15725,1.15725,32200000.0
2008-11-05 04:14:00,1.15735,1.15735,1.15735,1.15735,10800000.0
2008-11-05 04:15:00,1.1574,1.1576,1.1574,1.15755,74400000.0
2008-11-05 04:16:00,1.1576,1.15765,1.15725,1.15725,44000000.0
2008-11-05 04:17:00,1.1572,1.1572,1.1572,1.1572,2400000.0
2008-11-05 04:18:00,1.15735,1.1574,1.15715,1.15735,106400000.0
2008-11-05 04:19:00,1.1573,1.1574,1.15695,1.15735,55000000.0
2008-11-05 04:20:00,1.15715,1.15715,1.157,1.1571,16200000.0
2008-11-05 04:21:00,1.15695,1.1571,1.15695,1.1571,14200000.0
2008-11-05 04:22:00,1.1569,1.1569,1.1569,1.1569,6000000.0
2008-11-05 04:23:00,1.15695,1.15695,1.15665,1.1567,67200000.0
2008-11-05 04:24:00,1.1566,1.15735,1.15655,1.15735,42800000.0
2008-11-05 04:25:00,1.1574,1.1574,1.15695,1.15695,57600000.0
2008-11-05 04:26:00,1.1568,1.15695,1.15665,1.1567,28600000.0
2008-11-05 04:27:00,1.1567,1.1572,1.1567,1.1571,36000000.0
2008-11-05 04:28:00,1.1571,1.1571,1.1571,1.1571,4800000.0
2008-11-05 04:29:00,1.1571,1.1571,1.1563,1.1563,9600000.0
2008-11-05 04:30:00,1.1565,1.1567,1.1565,1.1565,21000000.0
2008-11-05 04:31:00,1.1565,1.1566,1.15625,1.1566,61600000.0
2008-11-05 04:32:00,1.1565,1.1565,1.1558,1.1561,47300000.0
2008-11-05 04:33:00,1.15615,1.15655,1.15615,1.15645,11000000.0
2008-11-05 04:34:00,1.1564,1.1566,1.15605,1.15615,49600000.0
2008-11-05 04:35:00,1.15595,1.15605,1.1559,1.15605,9400000.0
2008-11-05 04:36:00,1.15605,1.15605,1.15585,1.156,25200000.0
2008-11-05 04:37:00,1.15605,1.15625,1.156,1.156,31000000.0
2008-11-05 04:38:00,1.15605,1.15655,1.1558,1.1559,44500000.0
2008-11-05 04:39:00,1.1559,1.1559,1.15455,1.15535,42600000.0
2008-11-05 04:40:00,1.15535,1.15535,1.15475,1.1549,48800000.0
2008-11-05 04:41:00,1.1549,1.1549,1.15465,1.1547,18800000.0
2008-11-05 04:42:00,1.1548,1.15515,1.1548,1.1551,27000000.0
2008-11-05 04:43:00,1.1551,1.1551,1.15415,1.15415,10600000.0
2008-11-05 04:44:00,1.1543,1.1543,1.15325,1.1535,18000000.0
2008-11-05 04:45:00,1.1535,1.1535,1.1535,1.1535,6000000.0
2008-11-05 04:46:00,1.1535,1.15355,1.15305,1.1531,36000000.0
2008-11-05 04:47:00,1.1531,1.15395,1.15295,1.1531,84800000.0
2008-11-05 04:48:00,1.1531,1.1541,1.1531,1.1536,37800000.0
2008-11-05 04:49:00,1.15355,1.1537,1.15355,1.15365,14000000.0
2008-11-05 04:50:00,1.15365,1.154,1.15365,1.15385,23400000.0
2008-11-05 04:51:00,1.15395,1.15415,1.15395,1.15415,15000000.0
2008-11-05 04:52:00,1.15415,1.15485,1.15415,1.15485,15100000.0
2008-11-05 04:53:00,1.15485,1.15485,1.1541,1.15485,19900000.0
2008-11-05 04:54:00,1.1541,1.1541,1.154,1.154,9600000.0
2008-11-05 04:55:00,1.1541,1.1541,1.1541,1.1541,10800000.0
2008-11-05 04:56:00,1.1541,1.1541,1.1529,1.15395,23400000.0
2008-11-05 04:57:00,1.1541,1.1541,1.1541,1.1541,3600000.0
2008-11-05 04:58:00,1.1541,1.15435,1.1541,1.15435,5600000.0
2008-11-05 04:59:00,1.15435,1.15435,1.15435,1.15435,2000000.0
2008-11-05 05:00:00,1.15445,1.15495,1.15445,1.15495,15000000.0
2008-11-05 05:01:00,1.155,1.15505,1.155,1.15505,7000000.0
2008-11-05 05:02:00,1.15485,1.1549,1.15485,1.1549,26600000.0
2008-11-05 05:03:00,1.1549,1.1557,1.15485,1.1557,51100000.0
2008-11-05 05:04:00,1.15575,1.15585,1.15575,1.15585,18200000.0
2008-11-05 05:05:00,1.15585,1.15585,1.1558,1.1558,30000000.0
2008-11-05 05:06:00,1.15575,1.15575,1.15575,1.15575,6000000.0
2008-11-05 05:07:00,1.1557,1.15575,1.1555,1.15575,23000000.0
2008-11-05 05:08:00,1.1558,1.1566,1.1554,1.1554,151000000.0
2008-11-05 05:09:00,1.1554,1.1554,1.15465,1.15465,89000000.0
2008-11-05 05:10:00,1.1547,1.15515,1.15465,1.1551,184300000.0
2008-11-05 05:11:00,1.1551,1.1551,1.1551,1.1551,84000000.0
2008-11-05 05:12:00,1.1552,1.15525,1.15385,1.15415,147400000.0
2008-11-05 05:13:00,1.1539,1.15525,1.1539,1.15525,49800000.0
2008-11-05 05:14:00,1.15525,1.15525,1.15395,1.15395,8600000.0
2008-11-05 05:15:00,1.1541,1.15575,1.15345,1.1541,89800000.0
2008-11-05 05:16:00,1.1541,1.1543,1.1531,1.1531,27700000.0
2008-11-05 05:17:00,1.1534,1.1541,1.15325,1.1541,18100000.0
2008-11-05 05:18:00,1.1548,1.15495,1.1543,1.1543,12400000.0
2008-11-05 05:19:00,1.15415,1.1543,1.15415,1.1543,15100000.0
2008-11-05 05:20:00,1.1544,1.1544,1.1544,1.1544,6000000.0
2008-11-05 05:21:00,1.15425,1.1543,1.15325,1.1534,42800000.0
2008-11-05 05:22:00,1.1537,1.15395,1.1537,1.15395,36000000.0
2008-11-05 05:23:00,1.15375,1.15375,1.15375,1.15375,13200000.0
2008-11-05 05:24:00,1.1539,1.1539,1.1539,1.1539,6000000.0
2008-11-05 05:25:00,1.15375,1.1539,1.15375,1.1539,19200000.0
2008-11-05 05:26:00,1.15375,1.15375,1.15375,1.15375,6000000.0
2008-11-05 05:27:00,1.1538,1.1539,1.15375,1.15385,25200000.0
2008-11-05 05:28:00,1.15365,1.1537,1.15365,1.1537,21200000.0
2008-11-05 05:29:00,1.15395,1.1557,1.15375,1.15565,137100000.0
2008-11-05 05:30:00,1.15545,1.15545,1.1538,1.1541,35300000.0
2008-11-05 05:31:00,1.1541,1.1541,1.1541,1.1541,18200000.0
2008-11-05 05:32:00,1.15455,1.15465,1.15455,1.15465,15100000.0
2008-11-05 05:33:00,1.15441,1.15506,1.15428,1.15506,40800000.0
2008-11-05 05:34:00,1.15466,1.15466,1.1544,1.15454,126000000.0
2008-11-05 05:35:00,1.15465,1.15465,1.15455,1.15455,7000000.0
2008-11-05 05:36:00,1.15438,1.15457,1.15434,1.15437,146600000.0
2008-11-05 05:37:00,1.15438,1.15455,1.15428,1.15445,94800000.0
2008-11-05 05:38:00,1.15465,1.1548,1.15465,1.15465,54800000.0
2008-11-05 05:39:00,1.15465,1.15475,1.15455,1.1546,34600000.0
2008-11-05 05:40:00,1.1546,1.1546,1.15385,1.1539,148400000.0
2008-11-05 05:41:00,1.15395,1.15395,1.15375,1.15375,7000000.0
2008-11-05 05:42:00,1.15413,1.15423,1.15399,1.15399,105200000.0
2008-11-05 05:43:00,1.15401,1.15431,1.154,1.15404,199800000.0
2008-11-05 05:44:00,1.15405,1.15465,1.15405,1.15465,6000000.0
2008-11-05 05:45:00,1.1545,1.1555,1.1545,1.1555,18000000.0
2008-11-05 05:46:00,1.15535,1.15535,1.15475,1.15485,36200000.0
2008-11-05 05:47:00,1.1549,1.1549,1.1549,1.1549,2400000.0
2008-11-05 05:48:00,1.1549,1.1549,1.1549,1.1549,1200000.0
2008-11-05 05:49:00,1.15515,1.15515,1.15515,1.15515,3000000.0
2008-11-05 05:50:00,1.15505,1.15525,1.15445,1.15445,43000000.0
2008-11-05 05:51:00,1.15425,1.15425,1.15425,1.15425,6000000.0
2008-11-05 05:52:00,1.15455,1.1547,1.15452,1.1547,31400000.0
2008-11-05 05:53:00,1.15509,1.15509,1.15475,1.15475,17600000.0
2008-11-05 05:54:00,1.15464,1.15464,1.1545,1.1546,11800000.0
2008-11-05 05:55:00,1.15445,1.15455,1.15435,1.15445,185400000.0
2008-11-05 05:56:00,1.1543,1.1543,1.1534,1.1534,42200000.0
2008-11-05 05:57:00,1.15335,1.15515,1.15335,1.15445,41600000.0
2008-11-05 05:58:00,1.15425,1.15435,1.15395,1.15435,15000000.0
2008-11-05 05:59:00,1.15425,1.15435,1.15385,1.15405,24400000.0
2008-11-05 06:00:00,1.15405,1.15405,1.15385,1.154,15700000.0
2008-11-05 06:01:00,1.15385,1.15385,1.15385,1.15385,3700000.0
2008-11-05 06:02:00,1.154,1.15405,1.15385,1.15395,52000000.0
2008-11-05 06:03:00,1.1539,1.15395,1.15355,1.15375,19700000.0
2008-11-05 06:04:00,1.1535,1.1535,1.1535,1.1535,6000000.0
2008-11-05 06:05:00,1.1538,1.1538,1.1538,1.1538,1000000.0
2008-11-05 06:06:00,1.1539,1.15395,1.15345,1.15375,30000000.0
2008-11-05 06:07:00,1.15375,1.15375,1.1535,1.1535,7000000.0
2008-11-05 06:08:00,1.1537,1.1539,1.1537,1.1539,40200000.0
2008-11-05 06:09:00,1.154,1.154,1.154,1.154,10600000.0
2008-11-05 06:10:00,1.154,1.1552,1.154,1.1552,77900000.0
2008-11-05 06:11:00,1.15535,1.1556,1.15515,1.1556,71600000.0
2008-11-05 06:12:00,1.1556,1.15655,1.1555,1.15605,78600000.0
2008-11-05 06:13:00,1.1563,1.1563,1.15585,1.15595,16900000.0
2008-11-05 06:14:00,1.15605,1.1564,1.15605,1.1561,47600000.0
2008-11-05 06:15:00,1.15615,1.15615,1.15605,1.15615,38000000.0
2008-11-05 06:16:00,1.15615,1.15615,1.15605,1.15605,12000000.0
2008-11-05 06:17:00,1.1562,1.1568,1.1562,1.1567,70900000.0
2008-11-05 06:18:00,1.1569,1.15745,1.1569,1.15735,53200000.0
2008-11-05 06:19:00,1.15745,1.15785,1.15745,1.15785,9400000.0
2008-11-05 06:20:00,1.15785,1.1579,1.15785,1.15785,26400000.0
2008-11-05 06:21:00,1.15785,1.15785,1.15605,1.1563,118200000.0
2008-11-05 06:22:00,1.1564,1.1568,1.1559,1.15605,61500000.0
2008-11-05 06:23:00,1.15635,1.15665,1.1561,1.15645,84800000.0
2008-11-05 06:24:00,1.1563,1.15645,1.15605,1.1561,66700000.0
2008-11-05 06:25:00,1.15587,1.1559,1.15585,1.15587,114000000.0
2008-11-05 06:26:00,1.1561,1.15625,1.15605,1.1561,31800000.0
2008-11-05 06:27:00,1.1561,1.1561,1.1561,1.1561,4800000.0
2008-11-05 06:28:00,1.1561,1.1561,1.1561,1.1561,4800000.0
2008-11-05 06:29:00,1.1561,1.1561,1.1561,1.1561,4800000.0
2008-11-05 06:30:00,1.1554,1.15565,1.1554,1.15565,7000000.0
2008-11-05 06:31:00,1.15585,1.1564,1.1552,1.1552,43900000.0
2008-11-05 06:32:00,1.1558,1.15585,1.15575,1.15585,13100000.0
2008-11-05 06:33:00,1.1559,1.1559,1.1559,1.1559,15200000.0
2008-11-05 06:34:00,1.15595,1.15665,1.15595,1.1565,51200000.0
2008-11-05 06:35:00,1.1573,1.1575,1.1561,1.1564,26100000.0
2008-11-05 06:36:00,1.1564,1.1571,1.15615,1.15705,27200000.0
2008-11-05 06:37:00,1.1573,1.1579,1.1573,1.1579,29600000.0
2008-11-05 06:38:00,1.1579,1.1592,1.1579,1.1591,107200000.0
2008-11-05 06:39:00,1.1591,1.1591,1.15835,1.1585,35600000.0
2008-11-05 06:40:00,1.15895,1.1591,1.15835,1.1591,10400000.0
2008-11-05 06:41:00,1.1591,1.1591,1.15795,1.158,30800000.0
2008-11-05 06:42:00,1.158,1.1583,1.158,1.1583,26200000.0
2008-11-05 06:43:00,1.1586,1.15895,1.1584,1.1586,81100000.0
2008-11-05 06:44:00,1.1586,1.1586,1.1586,1.1586,31800000.0
2008-11-05 06:45:00,1.1586,1.1587,1.1586,1.1587,27500000.0
2008-11-05 06:46:00,1.1588,1.1588,1.15785,1.1586,45800000.0
2008-11-05 06:47:00,1.1585,1.1586,1.1582,1.1586,10400000.0
2008-11-05 06:48:00,1.15835,1.1587,1.1582,1.1584,22500000.0
2008-11-05 06:49:00,1.1585,1.15865,1.15825,1.1584,44200000.0
2008-11-05 06:50:00,1.1582,1.1582,1.1582,1.1582,6000000.0
2008-11-05 06:51:00,1.15835,1.1585,1.15815,1.1585,13000000.0
2008-11-05 06:52:00,1.1586,1.1586,1.1582,1.1585,31100000.0
2008-11-05 06:53:00,1.1585,1.1589,1.1585,1.1586,103600000.0
2008-11-05 06:54:00,1.1586,1.1587,1.1586,1.1587,16400000.0
2008-11-05 06:55:00,1.1586,1.1586,1.1586,1.1586,21600000.0
2008-11-05 06:56:00,1.15867,1.15867,1.15811,1.15826,57000000.0
2008-11-05 06:57:00,1.1586,1.15867,1.15855,1.15867,50800000.0
2008-11-05 06:58:00,1.15877,1.15877,1.15852,1.15852,105000000.0
2008-11-05 06:59:00,1.15841,1.15841,1.15813,1.15813,98800000.0
2008-11-05 07:00:00,1.15875,1.1591,1.15875,1.1591,14800000.0
2008-11-05 07:01:00,1.1592,1.1593,1.1591,1.15925,108200000.0
2008-11-05 07:02:00,1.15925,1.16005,1.1591,1.1598,138299997.0
2008-11-05 07:03:00,1.1598,1.1598,1.15895,1.15895,22600000.0
2008-11-05 07:04:00,1.1592,1.15965,1.1592,1.15955,76800000.0
2008-11-05 07:05:00,1.15945,1.15945,1.15945,1.15945,3600000.0
2008-11-05 07:06:00,1.1596,1.1596,1.15945,1.15955,44400000.0
2008-11-05 07:07:00,1.15936,1.15942,1.15924,1.15942,55200000.0
2008-11-05 07:08:00,1.1597,1.1597,1.1597,1.1597,1000000.0
2008-11-05 07:09:00,1.1596,1.1597,1.1596,1.15965,36400000.0
2008-11-05 07:10:00,1.1596,1.15965,1.15955,1.15965,14000000.0
2008-11-05 07:11:00,1.15965,1.1597,1.15965,1.1597,18000000.0
2008-11-05 07:12:00,1.1597,1.1597,1.15965,1.1597,39000000.0
2008-11-05 07:13:00,1.15965,1.15975,1.15965,1.15975,28000000.0
2008-11-05 07:14:00,1.1597,1.15975,1.1596,1.1596,31000000.0
2008-11-05 07:15:00,1.15965,1.1603,1.1595,1.1598,46600000.0
2008-11-05 07:16:00,1.16,1.16,1.16,1.16,9600000.0
2008-11-05 07:17:00,1.16,1.1602,1.15965,1.15975,21000000.0
2008-11-05 07:18:00,1.15985,1.1599,1.1595,1.15985,8200000.0
2008-11-05 07:19:00,1.15975,1.15975,1.15955,1.1596,14600000.0
2008-11-05 07:20:00,1.1596,1.15965,1.1596,1.1596,51600000.0
2008-11-05 07:21:00,1.1596,1.1596,1.1596,1.1596,40800000.0
2008-11-05 07:22:00,1.1596,1.1596,1.15865,1.1587,94800000.0
2008-11-05 07:23:00,1.1587,1.159,1.1581,1.159,82000000.0
2008-11-05 07:24:00,1.1589,1.15915,1.1589,1.15915,3000000.0
2008-11-05 07:25:00,1.1591,1.1591,1.159,1.159,2000000.0
2008-11-05 07:26:00,1.1588,1.1592,1.1588,1.1592,8000000.0
2008-11-05 07:27:00,1.15895,1.15895,1.15895,1.15895,6000000.0
2008-11-05 07:28:00,1.1591,1.1591,1.159,1.159,12000000.0
2008-11-05 07:29:00,1.15925,1.15928,1.15913,1.15925,75600000.0
2008-11-05 07:30:00,1.1591,1.1591,1.1591,1.1591,6000000.0
2008-11-05 07:31:00,1.159,1.159,1.159,1.159,6000000.0
2008-11-05 07:32:00,1.1591,1.1591,1.1591,1.1591,6000000.0
2008-11-05 07:33:00,1.159,1.159,1.159,1.159,6000000.0
2008-11-05 07:34:00,1.159,1.15905,1.1588,1.1588,30700000.0
2008-11-05 07:35:00,1.1589,1.15895,1.1586,1.1586,86300000.0
2008-11-05 07:36:00,1.1586,1.1586,1.15825,1.15825,22200000.0
2008-11-05 07:37:00,1.1583,1.1583,1.15805,1.1581,78300000.0
2008-11-05 07:38:00,1.15815,1.1583,1.15815,1.1583,11100000.0
2008-11-05 07:39:00,1.1583,1.1583,1.1582,1.1582,17100000.0
2008-11-05 07:40:00,1.15815,1.1586,1.1581,1.1586,57800000.0
2008-11-05 07:41:00,1.1584,1.1587,1.1584,1.1587,9000000.0
2008-11-05 07:42:00,1.1586,1.15865,1.1586,1.15865,9100000.0
2008-11-05 07:43:00,1.15865,1.15865,1.1585,1.1585,25900000.0
2008-11-05 07:44:00,1.1585,1.1585,1.1583,1.1583,98100000.0
2008-11-05 07:45:00,1.1582,1.1582,1.1582,1.1582,2400000.0
2008-11-05 07:46:00,1.1582,1.1583,1.1582,1.1583,8400000.0
2008-11-05 07:47:00,1.1583,1.15855,1.1581,1.1582,17600000.0
2008-11-05 07:48:00,1.1582,1.1582,1.1582,1.1582,1200000.0
2008-11-05 07:49:00,1.1582,1.1582,1.1572,1.15765,32600000.0
2008-11-05 07:50:00,1.15765,1.15765,1.15755,1.15755,42000000.0
2008-11-05 07:51:00,1.15745,1.15745,1.15745,1.15745,15000000.0
2008-11-05 07:52:00,1.1576,1.1576,1.1574,1.1574,25200000.0
2008-11-05 07:53:00,1.15745,1.1583,1.15745,1.15825,53200000.0
2008-11-05 07:54:00,1.15825,1.15825,1.15735,1.15735,44700000.0
2008-11-05 07:55:00,1.15755,1.15755,1.15755,1.15755,12000000.0
2008-11-05 07:56:00,1.15747,1.1576,1.15742,1.15747,148400000.0
2008-11-05 07:57:00,1.15755,1.15765,1.1575,1.1575,19200000.0
2008-11-05 07:58:00,1.15764,1.15779,1.15758,1.15779,84600000.0
2008-11-05 07:59:00,1.15765,1.15765,1.1575,1.15755,18000000.0
2008-11-05 08:00:00,1.15738,1.15753,1.1573,1.15735,183900000.0
2008-11-05 08:01:00,1.1573,1.1573,1.15715,1.15715,24000000.0
2008-11-05 08:02:00,1.15705,1.15705,1.1568,1.1568,60000000.0
2008-11-05 08:03:00,1.1568,1.1568,1.15525,1.15525,24000000.0
2008-11-05 08:04:00,1.1554,1.1554,1.1537,1.15465,108800000.0
2008-11-05 08:05:00,1.1548,1.1548,1.15385,1.15385,26400000.0
2008-11-05 08:06:00,1.1541,1.1541,1.1541,1.1541,2000000.0
2008-11-05 08:07:00,1.154,1.15405,1.154,1.15405,37200000.0
2008-11-05 08:08:00,1.15405,1.15455,1.15365,1.15455,28600000.0
2008-11-05 08:09:00,1.1547,1.155,1.1547,1.155,19000000.0
2008-11-05 08:10:00,1.155,1.15615,1.155,1.15525,41000000.0
2008-11-05 08:11:00,1.1554,1.1554,1.1554,1.1554,4800000.0
2008-11-05 08:12:00,1.1554,1.1554,1.1545,1.1548,62000000.0
2008-11-05 08:13:00,1.1548,1.1548,1.1548,1.1548,6000000.0
2008-11-05 08:14:00,1.1549,1.1549,1.1548,1.1548,9000000.0
2008-11-05 08:15:00,1.1552,1.15595,1.1552,1.15535,45500000.0
2008-11-05 08:16:00,1.15535,1.15535,1.15535,1.15535,13000000.0
2008-11-05 08:17:00,1.15545,1.15555,1.15541,1.15541,83400000.0
2008-11-05 08:18:00,1.15515,1.15542,1.15515,1.15515,238700000.0
2008-11-05 08:19:00,1.15535,1.15575,1.15525,1.15545,67400000.0
2008-11-05 08:20:00,1.1556,1.15615,1.1556,1.1558,102600000.0
2008-11-05 08:21:00,1.1561,1.157,1.1561,1.15685,20000000.0
2008-11-05 08:22:00,1.15675,1.15675,1.15625,1.15635,10400000.0
2008-11-05 08:23:00,1.1563,1.15775,1.1562,1.1567,23000000.0
2008-11-05 08:24:00,1.1567,1.1567,1.15585,1.15585,34200000.0
2008-11-05 08:25:00,1.1551,1.15665,1.1551,1.1551,112400000.0
2008-11-05 08:26:00,1.15505,1.1554,1.15495,1.155,57600000.0
2008-11-05 08:27:00,1.15465,1.15475,1.15465,1.15475,24000000.0
2008-11-05 08:28:00,1.15475,1.1551,1.15475,1.1551,14000000.0
2008-11-05 08:29:00,1.1551,1.1557,1.1551,1.1557,11000000.0
2008-11-05 08:30:00,1.15505,1.1552,1.15505,1.1552,2000000.0
2008-11-05 08:31:00,1.1551,1.1551,1.15495,1.15495,77600000.0
2008-11-05 08:32:00,1.15495,1.15495,1.15495,1.15495,6000000.0
2008-11-05 08:33:00,1.15485,1.15485,1.15485,1.15485,18000000.0
2008-11-05 08:34:00,1.15525,1.15525,1.155,1.1551,16800000.0
2008-11-05 08:35:00,1.1551,1.15595,1.1551,1.15595,16600000.0
2008-11-05 08:36:00,1.15595,1.15595,1.1549,1.1551,8800000.0
2008-11-05 08:37:00,1.1551,1.1551,1.15355,1.15355,6200000.0
2008-11-05 08:38:00,1.1537,1.15385,1.15365,1.15365,23200000.0
2008-11-05 08:39:00,1.1537,1.1537,1.1537,1.1537,14000000.0
2008-11-05 08:40:00,1.1537,1.1537,1.1537,1.1537,2000000.0
2008-11-05 08:41:00,1.1537,1.1537,1.1537,1.1537,1000000.0
2008-11-05 08:42:00,1.1533,1.15345,1.15305,1.15305,16000000.0
2008-11-05 08:43:00,1.15315,1.15315,1.15315,1.15315,18000000.0
2008-11-05 08:44:00,1.15301,1.15332,1.15269,1.15299,423200000.0
2008-11-05 08:45:00,1.15325,1.15335,1.15325,1.15325,21000000.0
2008-11-05 08:46:00,1.15325,1.1536,1.15305,1.1536,67600000.0
2008-11-05 08:47:00,1.15275,1.15285,1.1525,1.1526,76000001.0
2008-11-05 08:48:00,1.1526,1.153,1.1526,1.1529,65200001.0
2008-11-05 08:49:00,1.15285,1.15285,1.1525,1.1525,25200000.0
2008-11-05 08:50:00,1.1527,1.15275,1.1523,1.1526,94200000.0
2008-11-05 08:51:00,1.1527,1.1528,1.1526,1.1526,44200001.0
2008-11-05 08:52:00,1.15265,1.15285,1.1525,1.1525,62400002.0
2008-11-05 08:53:00,1.15275,1.15285,1.15275,1.15275,30000000.0
2008-11-05 08:54:00,1.15275,1.15285,1.15275,1.15285,18000000.0
2008-11-05 08:55:00,1.15285,1.15285,1.15275,1.15275,12000000.0
2008-11-05 08:56:00,1.15395,1.1542,1.1528,1.153,98100000.0
2008-11-05 08:57:00,1.154,1.1545,1.15375,1.15435,29500000.0
2008-11-05 08:58:00,1.1545,1.1563,1.15445,1.1563,70300000.0
2008-11-05 08:59:00,1.15615,1.1563,1.15555,1.1557,144000000.0
2008-11-05 09:00:00,1.15565,1.1562,1.1556,1.1561,93000000.0
2008-11-05 09:01:00,1.15655,1.15655,1.15555,1.15555,4600000.0
2008-11-05 09:02:00,1.15575,1.15605,1.15575,1.15605,23800000.0
2008-11-05 09:03:00,1.1561,1.1562,1.15585,1.1562,19200000.0
2008-11-05 09:04:00,1.1563,1.15705,1.1563,1.15695,55200000.0
2008-11-05 09:05:00,1.15695,1.15715,1.15695,1.15715,26400000.0
2008-11-05 09:06:00,1.1572,1.1575,1.1572,1.15745,14400000.0
2008-11-05 09:07:00,1.15755,1.1576,1.15755,1.15755,3600000.0
2008-11-05 09:08:00,1.1575,1.1575,1.1572,1.1574,14400000.0
2008-11-05 09:09:00,1.15745,1.1575,1.15725,1.15725,22800000.0
2008-11-05 09:10:00,1.15725,1.15725,1.156,1.156,80400000.0
2008-11-05 09:11:00,1.15615,1.1562,1.15585,1.15615,13600000.0
2008-11-05 09:12:00,1.1564,1.1566,1.1564,1.1566,9600000.0
2008-11-05 09:13:00,1.15655,1.15655,1.1563,1.1563,14400000.0
2008-11-05 09:14:00,1.15625,1.1565,1.15625,1.1565,19200000.0
2008-11-05 09:15:00,1.15655,1.15675,1.15655,1.15675,10800000.0
2008-11-05 09:16:00,1.15685,1.1583,1.15685,1.1574,40600000.0
2008-11-05 09:17:00,1.1574,1.158,1.1574,1.158,21600000.0
2008-11-05 09:18:00,1.15815,1.1586,1.15805,1.15815,90000000.0
2008-11-05 09:19:00,1.1584,1.1586,1.15795,1.15835,21600000.0
2008-11-05 09:20:00,1.15845,1.15855,1.15845,1.15855,14400000.0
2008-11-05 09:21:00,1.15855,1.15855,1.1585,1.1585,9600000.0
2008-11-05 09:22:00,1.1585,1.15855,1.15845,1.15855,12000000.0
2008-11-05 09:23:00,1.1585,1.15855,1.15845,1.1585,25000000.0
2008-11-05 09:24:00,1.15855,1.1591,1.15855,1.1591,90000000.0
2008-11-05 09:25:00,1.1591,1.1591,1.15885,1.15885,13000000.0
2008-11-05 09:26:00,1.15885,1.15955,1.15885,1.15925,25400000.0
2008-11-05 09:27:00,1.1594,1.1597,1.15935,1.1595,12800000.0
2008-11-05 09:28:00,1.1595,1.15965,1.1594,1.1594,47200000.0
2008-11-05 09:29:00,1.1594,1.1594,1.1592,1.15935,27600000.0
2008-11-05 09:30:00,1.15925,1.15935,1.15925,1.15925,21000000.0
2008-11-05 09:31:00,1.1589,1.1589,1.15835,1.1588,118400000.0
2008-11-05 09:32:00,1.1591,1.1594,1.15885,1.1592,26000000.0
2008-11-05 09:33:00,1.1594,1.1594,1.1587,1.1587,78600000.0
2008-11-05 09:34:00,1.1588,1.15885,1.15815,1.1587,38000000.0
2008-11-05 09:35:00,1.15815,1.1596,1.15815,1.1596,79400000.0
2008-11-05 09:36:00,1.1596,1.1606,1.1595,1.16,105600000.0
2008-11-05 09:37:00,1.1601,1.16155,1.1601,1.16145,99200000.0
2008-11-05 09:38:00,1.16145,1.1632,1.16135,1.1631,113400000.0
2008-11-05 09:39:00,1.1631,1.16355,1.16245,1.1631,117700000.0
2008-11-05 09:40:00,1.163,1.16325,1.16235,1.16245,90400000.0
2008-11-05 09:41:00,1.1624,1.1633,1.1624,1.1632,52000000.0
2008-11-05 09:42:00,1.1631,1.16355,1.16285,1.1632,112500000.0
2008-11-05 09:43:00,1.16325,1.164,1.16305,1.164,57000000.0
2008-11-05 09:44:00,1.16395,1.16395,1.1636,1.16365,55400000.0
2008-11-05 09:45:00,1.16365,1.16385,1.16355,1.1637,116800000.0
2008-11-05 09:46:00,1.1637,1.1637,1.16365,1.16365,2000000.0
2008-11-05 09:47:00,1.16365,1.16385,1.1635,1.1636,38200000.0
2008-11-05 09:48:00,1.1636,1.16365,1.16255,1.16265,85000000.0
2008-11-05 09:49:00,1.16265,1.16265,1.1608,1.16195,80600000.0
2008-11-05 09:50:00,1.1622,1.1625,1.16215,1.1625,27600000.0
2008-11-05 09:51:00,1.1626,1.16275,1.1625,1.16275,12400000.0
2008-11-05 09:52:00,1.16255,1.1627,1.16255,1.1626,6600000.0
2008-11-05 09:53:00,1.1626,1.1627,1.1625,1.16255,16400000.0
2008-11-05 09:54:00,1.16255,1.1634,1.1625,1.1628,53200000.0
2008-11-05 09:55:00,1.16275,1.16295,1.16275,1.16295,32000000.0
2008-11-05 09:56:00,1.163,1.1631,1.16295,1.16305,30500000.0
2008-11-05 09:57:00,1.1632,1.16325,1.16305,1.16315,18300000.0
2008-11-05 09:58:00,1.16315,1.1633,1.16295,1.16315,31500000.0
2008-11-05 09:59:00,1.16315,1.16315,1.16295,1.16295,35600000.0
2008-11-05 10:00:00,1.16295,1.16295,1.16285,1.16285,44900000.0
2008-11-05 10:01:00,1.16315,1.1633,1.16265,1.16265,42300000.0
2008-11-05 10:02:00,1.16255,1.16295,1.1625,1.16275,67100000.0
2008-11-05 10:03:00,1.16275,1.16275,1.16235,1.1624,45200000.0
2008-11-05 10:04:00,1.16235,1.16235,1.1623,1.1623,16000000.0
2008-11-05 10:05:00,1.16225,1.16225,1.16175,1.16175,79600000.0
2008-11-05 10:06:00,1.16175,1.16175,1.16105,1.16165,49200000.0
2008-11-05 10:07:00,1.1614,1.1618,1.1611,1.1618,37500000.0
2008-11-05 10:08:00,1.16185,1.16185,1.16185,1.16185,3000000.0
2008-11-05 10:09:00,1.16185,1.16215,1.16185,1.16215,10000000.0
2008-11-05 10:10:00,1.16215,1.16225,1.16215,1.1622,22000000.0
2008-11-05 10:11:00,1.1623,1.16255,1.1623,1.16255,21200000.0
2008-11-05 10:12:00,1.16255,1.16255,1.1622,1.16225,26000000.0
2008-11-05 10:13:00,1.16225,1.16225,1.16095,1.16155,80200000.0
2008-11-05 10:14:00,1.16155,1.16165,1.1615,1.16165,11200000.0
2008-11-05 10:15:00,1.1616,1.16165,1.16155,1.16155,18000000.0
2008-11-05 10:16:00,1.16155,1.16215,1.16155,1.16215,40400000.0
2008-11-05 10:17:00,1.1623,1.16245,1.1623,1.16245,4000000.0
2008-11-05 10:18:00,1.16245,1.16245,1.16205,1.16215,29200000.0
2008-11-05 10:19:00,1.16215,1.16215,1.1609,1.1609,86800000.0
2008-11-05 10:20:00,1.16095,1.1612,1.16095,1.16105,23000000.0
2008-11-05 10:21:00,1.1611,1.1614,1.16095,1.16115,39200000.0
2008-11-05 10:22:00,1.1608,1.16115,1.16055,1.16115,25600000.0
2008-11-05 10:23:00,1.16125,1.16135,1.1612,1.16135,9400000.0
2008-11-05 10:24:00,1.1614,1.1615,1.1614,1.1615,3000000.0
2008-11-05 10:25:00,1.1616,1.1621,1.1616,1.1621,23400000.0
2008-11-05 10:26:00,1.16215,1.164,1.16215,1.16395,75900000.0
2008-11-05 10:27:00,1.164,1.1645,1.16395,1.16435,52400000.0
2008-11-05 10:28:00,1.16435,1.16435,1.16395,1.16405,44200000.0
2008-11-05 10:29:00,1.16405,1.16405,1.1638,1.16395,65100000.0
2008-11-05 10:30:00,1.16395,1.1643,1.16395,1.16425,21600000.0
2008-11-05 10:31:00,1.16425,1.16425,1.164,1.164,9200000.0
2008-11-05 10:32:00,1.16415,1.1642,1.16395,1.164,67000000.0
2008-11-05 10:33:00,1.16415,1.16415,1.1638,1.1638,20600000.0
2008-11-05 10:34:00,1.1638,1.1642,1.1638,1.1642,28400000.0
2008-11-05 10:35:00,1.16425,1.16425,1.16395,1.16395,34200000.0
2008-11-05 10:36:00,1.164,1.1641,1.16395,1.1641,31000000.0
2008-11-05 10:37:00,1.16425,1.1644,1.164,1.1642,77300000.0
2008-11-05 10:38:00,1.1642,1.16425,1.16415,1.16415,38600000.0
2008-11-05 10:39:00,1.16425,1.1643,1.164,1.16405,44200000.0
2008-11-05 10:40:00,1.16405,1.1642,1.16405,1.16415,25400000.0
2008-11-05 10:41:00,1.16415,1.16415,1.16415,1.16415,11400000.0
2008-11-05 10:42:00,1.16415,1.16455,1.1641,1.16425,20000000.0
2008-11-05 10:43:00,1.1643,1.1643,1.1641,1.1641,3400000.0
2008-11-05 10:44:00,1.16415,1.16415,1.16355,1.16365,7200000.0
2008-11-05 10:45:00,1.1636,1.1636,1.16305,1.1631,54100000.0
2008-11-05 10:46:00,1.16315,1.16315,1.16175,1.16175,55200000.0
2008-11-05 10:47:00,1.1613,1.16135,1.16075,1.1611,118400000.0
2008-11-05 10:48:00,1.1611,1.1627,1.16105,1.16225,166700000.0
2008-11-05 10:49:00,1.16245,1.16265,1.16155,1.1622,89000000.0
2008-11-05 10:50:00,1.16235,1.16245,1.16165,1.1622,90960000.0
2008-11-05 10:51:00,1.1618,1.1618,1.1613,1.1617,4900000.0
2008-11-05 10:52:00,1.16175,1.16185,1.16175,1.16185,9600000.0
2008-11-05 10:53:00,1.16185,1.16185,1.1616,1.1616,40900000.0
2008-11-05 10:54:00,1.16165,1.16165,1.16135,1.16145,27800000.0
2008-11-05 10:55:00,1.16145,1.16145,1.161,1.161,109000000.0
2008-11-05 10:56:00,1.161,1.161,1.16055,1.1606,29600000.0
2008-11-05 10:57:00,1.16065,1.16065,1.16045,1.16045,8000000.0
2008-11-05 10:58:00,1.1604,1.1604,1.1604,1.1604,1000000.0
2008-11-05 10:59:00,1.16025,1.16069,1.16009,1.16015,123400000.0
2008-11-05 11:00:00,1.15994,1.16041,1.15958,1.16004,260100000.0
2008-11-05 11:01:00,1.1604,1.1606,1.1602,1.1604,22400000.0
2008-11-05 11:02:00,1.1604,1.1604,1.15945,1.15945,48800000.0
2008-11-05 11:03:00,1.15965,1.15965,1.15955,1.15965,10000000.0
2008-11-05 11:04:00,1.1597,1.16115,1.1597,1.16095,124600000.0
2008-11-05 11:05:00,1.16095,1.16095,1.16055,1.16065,34000000.0
2008-11-05 11:06:00,1.16075,1.1608,1.15975,1.15985,46000000.0
2008-11-05 11:07:00,1.15985,1.15985,1.1593,1.1595,48600000.0
2008-11-05 11:08:00,1.1595,1.1595,1.15825,1.15845,80100000.0
2008-11-05 11:09:00,1.1584,1.1584,1.1583,1.1583,10000000.0
2008-11-05 11:10:00,1.15825,1.1583,1.15785,1.1581,83600000.0
2008-11-05 11:11:00,1.1579,1.1581,1.15755,1.15785,110500000.0
2008-11-05 11:12:00,1.15785,1.15785,1.1577,1.15775,30000000.0
2008-11-05 11:13:00,1.15775,1.15785,1.15735,1.15735,146800000.0
2008-11-05 11:14:00,1.15735,1.1575,1.15515,1.15635,294000000.0
2008-11-05 11:15:00,1.1564,1.15945,1.1562,1.15835,140300000.0
2008-11-05 11:16:00,1.15865,1.1588,1.1584,1.1584,38200000.0
2008-11-05 11:17:00,1.15855,1.15855,1.15775,1.15785,172200000.0
2008-11-05 11:18:00,1.1579,1.1587,1.1575,1.1575,144500000.0
2008-11-05 11:19:00,1.15755,1.15795,1.1575,1.15775,37900000.0
2008-11-05 11:20:00,1.15785,1.15825,1.15785,1.15825,14200000.0
2008-11-05 11:21:00,1.15825,1.15825,1.15805,1.15805,6000000.0
2008-11-05 11:22:00,1.15805,1.1585,1.15805,1.15845,10200000.0
2008-11-05 11:23:00,1.1585,1.15895,1.15845,1.1588,151400000.0
2008-11-05 11:24:00,1.159,1.15925,1.1588,1.15925,52900000.0
2008-11-05 11:25:00,1.1593,1.15935,1.15895,1.15895,32800000.0
2008-11-05 11:26:00,1.159,1.15935,1.1586,1.15935,61200000.0
2008-11-05 11:27:00,1.1594,1.1598,1.1594,1.1595,35800000.0
2008-11-05 11:28:00,1.1595,1.16,1.15905,1.1595,46000000.0
2008-11-05 11:29:00,1.15965,1.1601,1.1594,1.1601,56400000.0
2008-11-05 11:30:00,1.16015,1.1614,1.15995,1.1613,59000000.0
2008-11-05 11:31:00,1.1613,1.16215,1.1613,1.16205,50700000.0
2008-11-05 11:32:00,1.1619,1.16235,1.1615,1.16235,138300000.0
2008-11-05 11:33:00,1.16235,1.16295,1.16225,1.1629,49000000.0
2008-11-05 11:34:00,1.163,1.1634,1.162,1.16205,154200000.0
2008-11-05 11:35:00,1.162,1.1627,1.162,1.1625,58400000.0
2008-11-05 11:36:00,1.1625,1.16315,1.1624,1.16285,58000000.0
2008-11-05 11:37:00,1.16285,1.16305,1.16285,1.16305,17000000.0
2008-11-05 11:38:00,1.16305,1.16345,1.16305,1.16345,43700000.0
2008-11-05 11:39:00,1.16335,1.16335,1.16305,1.16325,19600000.0
2008-11-05 11:40:00,1.16325,1.16325,1.1625,1.1625,63600000.0
2008-11-05 11:41:00,1.1626,1.1626,1.16205,1.1621,58700000.0
2008-11-05 11:42:00,1.1621,1.1624,1.1621,1.1621,129800000.0
2008-11-05 11:43:00,1.1621,1.1621,1.15865,1.15865,159000000.0
2008-11-05 11:44:00,1.15855,1.16055,1.15785,1.16035,175300000.0
2008-11-05 11:45:00,1.16035,1.1608,1.15865,1.1597,99000000.0
2008-11-05 11:46:00,1.15995,1.16255,1.15995,1.16255,86200000.0
2008-11-05 11:47:00,1.16255,1.16255,1.1607,1.16155,238400000.0
2008-11-05 11:48:00,1.16115,1.1621,1.16075,1.1619,106800000.0
2008-11-05 11:49:00,1.16185,1.16195,1.16035,1.1608,84000000.0
2008-11-05 11:50:00,1.1609,1.16175,1.1609,1.16175,19000000.0
2008-11-05 11:51:00,1.16185,1.16185,1.15975,1.1608,172200000.0
2008-11-05 11:52:00,1.1608,1.16155,1.1598,1.16155,150400000.0
2008-11-05 11:53:00,1.16165,1.16215,1.16165,1.16215,19000000.0
2008-11-05 11:54:00,1.1622,1.163,1.16175,1.163,113300000.0
2008-11-05 11:55:00,1.163,1.16305,1.1624,1.1624,40000000.0
2008-11-05 11:56:00,1.16245,1.1628,1.16245,1.16265,44300000.0
2008-11-05 11:57:00,1.16275,1.1635,1.16265,1.1635,133500000.0
2008-11-05 11:58:00,1.1635,1.1641,1.1632,1.1641,38000000.0
2008-11-05 11:59:00,1.16415,1.1642,1.16415,1.1642,17000000.0
2008-11-05 12:00:00,1.1642,1.1661,1.16415,1.16545,132800000.0
2008-11-05 12:01:00,1.16545,1.16545,1.16415,1.1646,26800000.0
2008-11-05 12:02:00,1.16465,1.1649,1.16455,1.1649,36000000.0
2008-11-05 12:03:00,1.16485,1.16485,1.16485,1.16485,8000000.0
2008-11-05 12:04:00,1.16495,1.16515,1.16485,1.16505,15000000.0
2008-11-05 12:05:00,1.16515,1.1653,1.1648,1.1648,26000000.0
2008-11-05 12:06:00,1.165,1.1651,1.16475,1.16475,16800000.0
2008-11-05 12:07:00,1.1647,1.16485,1.1646,1.1646,29000000.0
2008-11-05 12:08:00,1.16455,1.16455,1.1629,1.1638,105200000.0
2008-11-05 12:09:00,1.16385,1.16385,1.16365,1.16375,39000000.0
2008-11-05 12:10:00,1.16375,1.1639,1.16375,1.1638,12000000.0
2008-11-05 12:11:00,1.1638,1.1638,1.16355,1.1636,23800000.0
2008-11-05 12:12:00,1.1636,1.1636,1.1636,1.1636,14400000.0
2008-11-05 12:13:00,1.1637,1.16405,1.1629,1.16325,56800000.0
2008-11-05 12:14:00,1.163,1.1632,1.1622,1.16255,110400000.0
2008-11-05 12:15:00,1.1626,1.1629,1.16165,1.16195,61500000.0
2008-11-05 12:16:00,1.16195,1.1621,1.1617,1.1617,43800000.0
2008-11-05 12:17:00,1.1617,1.16185,1.1606,1.1606,138600000.0
2008-11-05 12:18:00,1.16065,1.16065,1.1596,1.1604,66800000.0
2008-11-05 12:19:00,1.1604,1.16075,1.1593,1.16065,187800000.0
2008-11-05 12:20:00,1.1603,1.1603,1.1587,1.1594,115400000.0
2008-11-05 12:21:00,1.1594,1.1594,1.15835,1.15885,65400000.0
2008-11-05 12:22:00,1.15875,1.1592,1.15835,1.15885,29000000.0
2008-11-05 12:23:00,1.1591,1.15915,1.15905,1.15915,12000000.0
2008-11-05 12:24:00,1.15955,1.16,1.1588,1.16,31000000.0
2008-11-05 12:25:00,1.16,1.1603,1.15995,1.1603,27000000.0
2008-11-05 12:26:00,1.16035,1.16035,1.16025,1.16035,10000000.0
2008-11-05 12:27:00,1.16035,1.1604,1.16005,1.1602,30000000.0
2008-11-05 12:28:00,1.1602,1.1612,1.1602,1.1611,67200000.0
2008-11-05 12:29:00,1.1611,1.16165,1.1611,1.1616,22000000.0
2008-11-05 12:30:00,1.16155,1.16155,1.16155,1.16155,17000000.0
2008-11-05 12:31:00,1.1615,1.162,1.16145,1.1619,40200000.0
2008-11-05 12:32:00,1.16195,1.16195,1.16085,1.16085,49600000.0
2008-11-05 12:33:00,1.1608,1.1611,1.16065,1.1609,73000000.0
2008-11-05 12:34:00,1.1609,1.16155,1.16045,1.1606,211500000.0
2008-11-05 12:35:00,1.1606,1.1606,1.1606,1.1606,90000000.0
2008-11-05 12:36:00,1.1606,1.16145,1.1606,1.1609,163200000.0
2008-11-05 12:37:00,1.16085,1.16085,1.1607,1.16075,46400000.0
2008-11-05 12:38:00,1.16075,1.16085,1.16075,1.16085,9700000.0
2008-11-05 12:39:00,1.16085,1.16085,1.1587,1.15895,102900000.0
2008-11-05 12:40:00,1.159,1.15915,1.1589,1.1589,15200000.0
2008-11-05 12:41:00,1.15885,1.159,1.15865,1.15865,13400000.0
2008-11-05 12:42:00,1.1587,1.16115,1.1587,1.1611,101800000.0
2008-11-05 12:43:00,1.1611,1.1611,1.15975,1.1602,207600000.0
2008-11-05 12:44:00,1.1602,1.161,1.15985,1.1604,115500000.0
2008-11-05 12:45:00,1.1602,1.1602,1.15875,1.15875,56200000.0
2008-11-05 12:46:00,1.15875,1.1588,1.1587,1.1587,184800001.0
2008-11-05 12:47:00,1.1587,1.1587,1.1587,1.1587,52800000.0
2008-11-05 12:48:00,1.1587,1.1587,1.1587,1.1587,13200000.0
2008-11-05 12:49:00,1.1587,1.1587,1.15585,1.156,101400000.0
2008-11-05 12:50:00,1.15595,1.1572,1.1559,1.1568,36800000.0
2008-11-05 12:51:00,1.1569,1.15695,1.1566,1.1567,55800000.0
2008-11-05 12:52:00,1.1567,1.1574,1.1567,1.1574,28400000.0
2008-11-05 12:53:00,1.15755,1.1579,1.15745,1.1579,20000000.0
2008-11-05 12:54:00,1.15785,1.1579,1.15785,1.1579,2000000.0
2008-11-05 12:55:00,1.1577,1.1587,1.1575,1.15865,66800000.0
2008-11-05 12:56:00,1.15865,1.15865,1.1579,1.1581,25400000.0
2008-11-05 12:57:00,1.1581,1.1581,1.157,1.15735,28400000.0
2008-11-05 12:58:00,1.1573,1.1573,1.1559,1.15645,59100000.0
2008-11-05 12:59:00,1.15655,1.15655,1.15605,1.1563,32000000.0
2008-11-05 13:00:00,1.1564,1.1567,1.1564,1.1565,67300000.0
2008-11-05 13:01:00,1.1565,1.1566,1.156,1.1562,93400000.0
2008-11-05 13:02:00,1.1562,1.1563,1.1562,1.15625,10200000.0
2008-11-05 13:03:00,1.15625,1.15635,1.15595,1.15605,51200000.0
2008-11-05 13:04:00,1.156,1.15635,1.156,1.15635,19200000.0
2008-11-05 13:05:00,1.15635,1.15635,1.156,1.1562,10800000.0
2008-11-05 13:06:00,1.15615,1.1562,1.15615,1.1562,5000000.0
2008-11-05 13:07:00,1.15625,1.15625,1.1562,1.1562,7200000.0
2008-11-05 13:08:00,1.15625,1.15625,1.156,1.1561,14400000.0
2008-11-05 13:09:00,1.15615,1.15625,1.15615,1.1562,10400000.0
2008-11-05 13:10:00,1.15625,1.15625,1.1562,1.1562,13000000.0
2008-11-05 13:11:00,1.1562,1.1563,1.15615,1.15615,13800000.0
2008-11-05 13:12:00,1.15625,1.15625,1.15605,1.15615,16000000.0
2008-11-05 13:13:00,1.1561,1.15615,1.1561,1.1561,11000000.0
2008-11-05 13:14:00,1.15605,1.15605,1.156,1.156,7800000.0
2008-11-05 13:15:00,1.156,1.15625,1.156,1.15605,30400000.0
2008-11-05 13:16:00,1.1561,1.15625,1.1561,1.1562,9400000.0
2008-11-05 13:17:00,1.1562,1.15745,1.15615,1.1574,103400000.0
2008-11-05 13:18:00,1.1574,1.1574,1.1574,1.1574,10800000.0
2008-11-05 13:19:00,1.1574,1.1574,1.15685,1.15695,28400000.0
2008-11-05 13:20:00,1.15695,1.15695,1.1563,1.1565,33900000.0
2008-11-05 13:21:00,1.1565,1.1565,1.1562,1.1563,28000000.0
2008-11-05 13:22:00,1.1564,1.15665,1.1564,1.1565,31000000.0
2008-11-05 13:23:00,1.1565,1.1565,1.1562,1.1563,43000000.0
2008-11-05 13:24:00,1.1563,1.1563,1.15595,1.1561,30100000.0
2008-11-05 13:25:00,1.1561,1.15615,1.1561,1.15615,2000000.0
2008-11-05 13:26:00,1.15615,1.15615,1.1561,1.1561,28000000.0
2008-11-05 13:27:00,1.1561,1.15625,1.15605,1.15625,18900000.0
2008-11-05 13:28:00,1.15618,1.15624,1.15594,1.15609,125100000.0
2008-11-05 13:29:00,1.15635,1.1567,1.1562,1.1567,28700000.0
2008-11-05 13:30:00,1.15685,1.1578,1.1566,1.15705,102200000.0
2008-11-05 13:31:00,1.157,1.15815,1.157,1.15775,68000000.0
2008-11-05 13:32:00,1.1577,1.15785,1.15745,1.15775,91400000.0
2008-11-05 13:33:00,1.1577,1.158,1.1577,1.15795,9200000.0
2008-11-05 13:34:00,1.15795,1.1586,1.15795,1.1582,99200000.0
2008-11-05 13:35:00,1.1582,1.1584,1.1566,1.15715,71300000.0
2008-11-05 13:36:00,1.15715,1.15725,1.15715,1.1572,8400000.0
2008-11-05 13:37:00,1.1572,1.1574,1.15665,1.1574,94100000.0
2008-11-05 13:38:00,1.1574,1.1576,1.1574,1.15755,23000000.0
2008-11-05 13:39:00,1.1575,1.1575,1.15675,1.15675,81600000.0
2008-11-05 13:40:00,1.15715,1.15715,1.15665,1.15715,60200000.0
2008-11-05 13:41:00,1.1572,1.15725,1.1561,1.1561,158700000.0
2008-11-05 13:42:00,1.1561,1.1561,1.1561,1.1561,4800000.0
2008-11-05 13:43:00,1.1561,1.1561,1.1561,1.1561,2400000.0
2008-11-05 13:44:00,1.1561,1.1564,1.15585,1.1564,68900000.0
2008-11-05 13:45:00,1.15645,1.15645,1.156,1.1561,50300000.0
2008-11-05 13:46:00,1.15615,1.1563,1.1559,1.15615,77600000.0
2008-11-05 13:47:00,1.15615,1.15615,1.1548,1.1549,80100000.0
2008-11-05 13:48:00,1.1549,1.1549,1.153,1.1531,66600000.0
2008-11-05 13:49:00,1.15315,1.1535,1.15305,1.1532,68200000.0
2008-11-05 13:50:00,1.15315,1.15345,1.1528,1.1528,48800000.0
2008-11-05 13:51:00,1.1526,1.1526,1.15185,1.1519,96200000.0
2008-11-05 13:52:00,1.152,1.152,1.1518,1.1518,66400002.0
2008-11-05 13:53:00,1.1518,1.1518,1.15045,1.151,345500014.0
2008-11-05 13:54:00,1.15105,1.15175,1.1507,1.15175,127300000.0
2008-11-05 13:55:00,1.15175,1.1522,1.15065,1.1507,132300000.0
2008-11-05 13:56:00,1.1507,1.15085,1.14985,1.14985,86500000.0
2008-11-05 13:57:00,1.1498,1.1498,1.1462,1.14805,297480000.0
2008-11-05 13:58:00,1.1482,1.14995,1.1482,1.1492,174100000.0
2008-11-05 13:59:00,1.1492,1.14925,1.1478,1.1485,218700000.0
2008-11-05 14:00:00,1.1485,1.14995,1.14845,1.1499,166100000.0
2008-11-05 14:01:00,1.15,1.15075,1.1498,1.1505,177200000.0
2008-11-05 14:02:00,1.15055,1.15175,1.15055,1.1516,189500000.0
2008-11-05 14:03:00,1.1517,1.1541,1.15075,1.15095,192400000.0
2008-11-05 14:04:00,1.15075,1.151,1.1494,1.1494,139400000.0
2008-11-05 14:05:00,1.14965,1.15045,1.14885,1.1495,108200000.0
2008-11-05 14:06:00,1.1496,1.1502,1.14895,1.14955,113600000.0
2008-11-05 14:07:00,1.1497,1.15095,1.1497,1.15095,57200000.0
2008-11-05 14:08:00,1.15115,1.15125,1.1494,1.1497,88500000.0
2008-11-05 14:09:00,1.14985,1.15135,1.14985,1.15135,124800000.0
2008-11-05 14:10:00,1.15125,1.1518,1.15125,1.1514,107900000.0
2008-11-05 14:11:00,1.1514,1.1516,1.1514,1.1516,11800000.0
2008-11-05 14:12:00,1.1516,1.1528,1.1516,1.1528,127400000.0
2008-11-05 14:13:00,1.15285,1.15285,1.1525,1.1526,23500000.0
2008-11-05 14:14:00,1.1526,1.1526,1.1511,1.1513,83200000.0
2008-11-05 14:15:00,1.1514,1.15215,1.1514,1.1518,63200000.0
2008-11-05 14:16:00,1.1516,1.1525,1.15155,1.1525,128900000.0
2008-11-05 14:17:00,1.1526,1.1529,1.15245,1.15255,62000000.0
2008-11-05 14:18:00,1.15255,1.1529,1.1525,1.1529,60400000.0
2008-11-05 14:19:00,1.1529,1.15295,1.1524,1.1525,54400000.0
2008-11-05 14:20:00,1.1525,1.15255,1.15195,1.15195,65900000.0
2008-11-05 14:21:00,1.15205,1.15255,1.1519,1.1521,82100000.0
2008-11-05 14:22:00,1.1522,1.1522,1.1522,1.1522,40500000.0
2008-11-05 14:23:00,1.1522,1.1522,1.15175,1.15185,47900000.0
2008-11-05 14:24:00,1.15175,1.15185,1.15145,1.15155,66000000.0
2008-11-05 14:25:00,1.1516,1.1517,1.1508,1.151,113400000.0
2008-11-05 14:26:00,1.151,1.15145,1.15095,1.1513,59000000.0
2008-11-05 14:27:00,1.1513,1.15135,1.15085,1.151,57000000.0
2008-11-05 14:28:00,1.151,1.1513,1.1509,1.1513,39900000.0
2008-11-05 14:29:00,1.1514,1.15145,1.1509,1.15105,128300000.0
2008-11-05 14:30:00,1.1511,1.1517,1.15085,1.1517,72800000.0
2008-11-05 14:31:00,1.1517,1.15225,1.1516,1.1521,164500000.0
2008-11-05 14:32:00,1.1521,1.1521,1.1521,1.1521,61200000.0
2008-11-05 14:33:00,1.1521,1.1521,1.1514,1.1519,53500000.0
2008-11-05 14:34:00,1.1519,1.1541,1.1519,1.1541,85200000.0
2008-11-05 14:35:00,1.15415,1.15415,1.1539,1.1539,38300000.0
2008-11-05 14:36:00,1.1539,1.15435,1.15355,1.15375,88400000.0
2008-11-05 14:37:00,1.1537,1.1538,1.15335,1.15355,45500000.0
2008-11-05 14:38:00,1.15365,1.15385,1.1536,1.15375,66600000.0
2008-11-05 14:39:00,1.1537,1.1539,1.1535,1.1536,93000000.0
2008-11-05 14:40:00,1.1536,1.1536,1.15125,1.1514,152200000.0
2008-11-05 14:41:00,1.1514,1.1519,1.1514,1.15165,43300000.0
2008-11-05 14:42:00,1.15165,1.15205,1.1516,1.15205,100600000.0
2008-11-05 14:43:00,1.1518,1.1526,1.15165,1.1525,35200000.0
2008-11-05 14:44:00,1.15265,1.1532,1.15255,1.1532,46400000.0
2008-11-05 14:45:00,1.1532,1.15325,1.1531,1.15315,45400000.0
2008-11-05 14:46:00,1.15315,1.15325,1.15255,1.15315,50200000.0
2008-11-05 14:47:00,1.15325,1.15345,1.15295,1.1531,19400000.0
2008-11-05 14:48:00,1.1531,1.1532,1.15265,1.15265,35800000.0
2008-11-05 14:49:00,1.1526,1.15275,1.15185,1.15215,53300000.0
2008-11-05 14:50:00,1.15215,1.15215,1.15155,1.15175,102700000.0
2008-11-05 14:51:00,1.15175,1.15195,1.15175,1.15195,54300000.0
2008-11-05 14:52:00,1.15195,1.1521,1.1518,1.1521,56500000.0
2008-11-05 14:53:00,1.15215,1.1523,1.1521,1.1522,29200000.0
2008-11-05 14:54:00,1.1523,1.1526,1.152,1.152,62200000.0
2008-11-05 14:55:00,1.15205,1.1524,1.152,1.1524,41400000.0
2008-11-05 14:56:00,1.15255,1.1528,1.15215,1.1523,36000000.0
2008-11-05 14:57:00,1.1524,1.15275,1.15235,1.1524,119200000.0
2008-11-05 14:58:00,1.1524,1.1528,1.1524,1.15265,57300000.0
2008-11-05 14:59:00,1.15275,1.15275,1.1521,1.1521,52600000.0
2008-11-05 15:00:00,1.1521,1.1521,1.15175,1.1519,120300000.0
2008-11-05 15:01:00,1.1519,1.1532,1.1519,1.15265,144500000.0
2008-11-05 15:02:00,1.1526,1.1529,1.1524,1.1529,156900000.0
2008-11-05 15:03:00,1.15285,1.1536,1.15245,1.15345,153500000.0
2008-11-05 15:04:00,1.1531,1.15415,1.1531,1.15415,67100000.0
2008-11-05 15:05:00,1.15415,1.15415,1.15375,1.15395,41000000.0
2008-11-05 15:06:00,1.154,1.154,1.154,1.154,4000000.0
2008-11-05 15:07:00,1.154,1.1545,1.1539,1.1544,28400000.0
2008-11-05 15:08:00,1.1544,1.1554,1.1542,1.1542,182500000.0
2008-11-05 15:09:00,1.15445,1.15455,1.1538,1.154,301000000.0
2008-11-05 15:10:00,1.15405,1.1544,1.15385,1.1544,126900000.0
2008-11-05 15:11:00,1.15435,1.1547,1.1541,1.1547,105500000.0
2008-11-05 15:12:00,1.1547,1.1549,1.1547,1.1549,92800000.0
2008-11-05 15:13:00,1.1549,1.15525,1.15475,1.15485,96900000.0
2008-11-05 15:14:00,1.15495,1.15495,1.15435,1.15445,157700000.0
2008-11-05 15:15:00,1.1545,1.15515,1.15415,1.15515,130900000.0
2008-11-05 15:16:00,1.15525,1.1561,1.15485,1.1554,178100000.0
2008-11-05 15:17:00,1.1556,1.15565,1.15445,1.15465,241900000.0
2008-11-05 15:18:00,1.1548,1.1548,1.1548,1.1548,30000000.0
2008-11-05 15:19:00,1.1548,1.1549,1.1548,1.1549,67000000.0
2008-11-05 15:20:00,1.15495,1.15495,1.15425,1.1543,359700000.0
2008-11-05 15:21:00,1.1543,1.1543,1.15345,1.15345,138800000.0
2008-11-05 15:22:00,1.1535,1.15405,1.1535,1.15385,73600000.0
2008-11-05 15:23:00,1.154,1.15435,1.154,1.1543,186500000.0
2008-11-05 15:24:00,1.1543,1.15495,1.1541,1.15495,292600000.0
2008-11-05 15:25:00,1.15515,1.15565,1.15515,1.15545,92700000.0
2008-11-05 15:26:00,1.1554,1.15545,1.15445,1.1545,96700000.0
2008-11-05 15:27:00,1.1545,1.1557,1.1544,1.1557,82000000.0
2008-11-05 15:28:00,1.1555,1.1562,1.1555,1.1562,51300000.0
2008-11-05 15:29:00,1.1562,1.15625,1.15515,1.1552,141400000.0
2008-11-05 15:30:00,1.1553,1.1554,1.15415,1.15415,129300000.0
2008-11-05 15:31:00,1.1543,1.1543,1.1542,1.1542,26400000.0
2008-11-05 15:32:00,1.1542,1.15425,1.1542,1.1542,49200000.0
2008-11-05 15:33:00,1.1542,1.1542,1.1533,1.1533,208200000.0
2008-11-05 15:34:00,1.1532,1.1537,1.15275,1.15355,137200000.0
2008-11-05 15:35:00,1.15355,1.1537,1.153,1.1532,146400000.0
2008-11-05 15:36:00,1.1532,1.15345,1.1531,1.15345,74000000.0
2008-11-05 15:37:00,1.1534,1.1536,1.15325,1.1536,34300000.0
2008-11-05 15:38:00,1.1536,1.15375,1.1535,1.15355,60300000.0
2008-11-05 15:39:00,1.1536,1.15405,1.1535,1.1539,78600000.0
2008-11-05 15:40:00,1.15405,1.15405,1.1538,1.1538,184900000.0
2008-11-05 15:41:00,1.1538,1.1539,1.15355,1.15365,90600000.0
2008-11-05 15:42:00,1.1538,1.1539,1.1536,1.1537,65400000.0
2008-11-05 15:43:00,1.15385,1.1542,1.15375,1.15415,61300000.0
2008-11-05 15:44:00,1.15425,1.15425,1.154,1.154,31800000.0
2008-11-05 15:45:00,1.15395,1.15395,1.1537,1.1537,70200000.0
2008-11-05 15:46:00,1.15375,1.15375,1.1537,1.15375,22800000.0
2008-11-05 15:47:00,1.1537,1.1537,1.1529,1.15295,83400000.0
2008-11-05 15:48:00,1.15295,1.15295,1.15215,1.1522,157400000.0
2008-11-05 15:49:00,1.1522,1.1522,1.15115,1.15125,148800000.0
2008-11-05 15:50:00,1.15125,1.1514,1.15035,1.15055,155900000.0
2008-11-05 15:51:00,1.15055,1.15055,1.1491,1.14945,185600000.0
2008-11-05 15:52:00,1.14945,1.15085,1.14945,1.15085,308800000.0
2008-11-05 15:53:00,1.15085,1.15125,1.15015,1.1505,245900000.0
2008-11-05 15:54:00,1.1507,1.151,1.1503,1.15035,130200000.0
2008-11-05 15:55:00,1.15045,1.15055,1.1504,1.1505,28800000.0
2008-11-05 15:56:00,1.15045,1.15115,1.15045,1.15105,66800000.0
2008-11-05 15:57:00,1.15105,1.1518,1.15105,1.1515,92500000.0
2008-11-05 15:58:00,1.1515,1.15155,1.151,1.15155,155800000.0
2008-11-05 15:59:00,1.15155,1.15165,1.1514,1.15165,198400000.0
2008-11-05 16:00:00,1.15165,1.15195,1.15085,1.15085,200300000.0
2008-11-05 16:01:00,1.15115,1.1514,1.151,1.1512,158200000.0
2008-11-05 16:02:00,1.15135,1.1514,1.1508,1.1511,170300000.0
2008-11-05 16:03:00,1.1512,1.15125,1.1509,1.1512,191300000.0
2008-11-05 16:04:00,1.15115,1.15115,1.1506,1.1506,168600000.0
2008-11-05 16:05:00,1.15055,1.15055,1.14985,1.14995,165000000.0
2008-11-05 16:06:00,1.15005,1.1506,1.1498,1.1506,191000002.0
2008-11-05 16:07:00,1.15065,1.15095,1.1505,1.1509,210000000.0
2008-11-05 16:08:00,1.1509,1.1509,1.1501,1.15045,225000000.0
2008-11-05 16:09:00,1.15055,1.15155,1.1505,1.15135,208900000.0
2008-11-05 16:10:00,1.15135,1.1525,1.15135,1.15245,93400000.0
2008-11-05 16:11:00,1.1525,1.1529,1.15225,1.1529,105500000.0
2008-11-05 16:12:00,1.1529,1.15315,1.1526,1.15305,178900000.0
2008-11-05 16:13:00,1.15305,1.1538,1.15305,1.15355,92800000.0
2008-11-05 16:14:00,1.15365,1.15375,1.1532,1.15335,83600000.0
2008-11-05 16:15:00,1.15345,1.15395,1.1534,1.1539,91300000.0
2008-11-05 16:16:00,1.15385,1.1541,1.1536,1.154,27400000.0
2008-11-05 16:17:00,1.15395,1.15395,1.15305,1.1531,243600000.0
2008-11-05 16:18:00,1.15315,1.15345,1.1531,1.1534,57100000.0
2008-11-05 16:19:00,1.1533,1.1533,1.153,1.1533,84300000.0
2008-11-05 16:20:00,1.1534,1.1544,1.15335,1.15395,87800000.0
2008-11-05 16:21:00,1.15395,1.15395,1.153,1.15335,271700000.0
2008-11-05 16:22:00,1.1535,1.1537,1.15295,1.1531,113200000.0
2008-11-05 16:23:00,1.1531,1.15345,1.15305,1.15325,182600000.0
2008-11-05 16:24:00,1.15325,1.15345,1.15295,1.15345,243300000.0
2008-11-05 16:25:00,1.15345,1.15345,1.15315,1.1534,70200000.0
2008-11-05 16:26:00,1.1534,1.1534,1.1526,1.15275,146800000.0
2008-11-05 16:27:00,1.15275,1.153,1.15255,1.15275,246100000.0
2008-11-05 16:28:00,1.1527,1.15275,1.15215,1.15235,144400000.0
2008-11-05 16:29:00,1.1524,1.15255,1.15235,1.1525,41200000.0
2008-11-05 16:30:00,1.1525,1.15295,1.15235,1.15235,185700000.0
2008-11-05 16:31:00,1.15235,1.15245,1.15195,1.152,72000000.0
2008-11-05 16:32:00,1.152,1.15305,1.152,1.15295,152700000.0
2008-11-05 16:33:00,1.153,1.1534,1.1525,1.1528,279700000.0
2008-11-05 16:34:00,1.1529,1.1529,1.15205,1.15235,189800000.0
2008-11-05 16:35:00,1.15235,1.1528,1.15235,1.1528,109300000.0
2008-11-05 16:36:00,1.15285,1.1529,1.1525,1.15255,154700000.0
2008-11-05 16:37:00,1.1526,1.1527,1.1526,1.1526,189000000.0
2008-11-05 16:38:00,1.1526,1.1536,1.1526,1.1531,132500000.0
2008-11-05 16:39:00,1.1531,1.1532,1.15225,1.15295,338100000.0
2008-11-05 16:40:00,1.15295,1.1534,1.15275,1.1534,121000000.0
2008-11-05 16:41:00,1.1536,1.15475,1.1536,1.1546,199700000.0
2008-11-05 16:42:00,1.1546,1.1556,1.1546,1.15555,72400000.0
2008-11-05 16:43:00,1.15545,1.15595,1.1554,1.1556,165200000.0
2008-11-05 16:44:00,1.15575,1.15655,1.15455,1.15635,219600000.0
2008-11-05 16:45:00,1.1563,1.1566,1.15585,1.1563,105200000.0
2008-11-05 16:46:00,1.1564,1.15665,1.15595,1.15595,184800000.0
2008-11-05 16:47:00,1.156,1.15655,1.15595,1.1565,120800000.0
2008-11-05 16:48:00,1.1565,1.1566,1.15585,1.15595,444199999.0
2008-11-05 16:49:00,1.15595,1.1566,1.1557,1.15605,201700000.0
2008-11-05 16:50:00,1.1563,1.15645,1.156,1.1562,136700000.0
2008-11-05 16:51:00,1.1562,1.15635,1.15545,1.15575,177300000.0
2008-11-05 16:52:00,1.15585,1.15595,1.15545,1.15555,157300000.0
2008-11-05 16:53:00,1.1556,1.15585,1.1555,1.1556,88100000.0
2008-11-05 16:54:00,1.15555,1.15575,1.15515,1.1553,89800000.0
2008-11-05 16:55:00,1.15525,1.15525,1.1547,1.15495,143800000.0
2008-11-05 16:56:00,1.15505,1.15525,1.1547,1.155,220000000.0
2008-11-05 16:57:00,1.155,1.155,1.1543,1.1543,59500000.0
2008-11-05 16:58:00,1.15435,1.1544,1.15285,1.1532,234500000.0
2008-11-05 16:59:00,1.1532,1.15525,1.15315,1.15525,119900000.0
2008-11-05 17:00:00,1.15535,1.15535,1.15435,1.15515,212800000.0
2008-11-05 17:01:00,1.1553,1.1554,1.1551,1.1553,164700000.0
2008-11-05 17:02:00,1.1556,1.1568,1.1556,1.15625,236400000.0
2008-11-05 17:03:00,1.15625,1.15635,1.1547,1.1549,172999999.0
2008-11-05 17:04:00,1.1549,1.1549,1.15435,1.15445,264400000.0
2008-11-05 17:05:00,1.1545,1.1559,1.1545,1.15485,179500000.0
2008-11-05 17:06:00,1.155,1.15535,1.15485,1.1551,144700000.0
2008-11-05 17:07:00,1.1552,1.1553,1.15495,1.155,204400000.0
2008-11-05 17:08:00,1.155,1.155,1.15355,1.1539,248200000.0
2008-11-05 17:09:00,1.15395,1.1541,1.1516,1.1516,122100000.0
2008-11-05 17:10:00,1.1516,1.15265,1.15135,1.1526,254300000.0
2008-11-05 17:11:00,1.15255,1.15345,1.152,1.1533,238600000.0
2008-11-05 17:12:00,1.1532,1.1532,1.15175,1.1519,224200000.0
2008-11-05 17:13:00,1.1519,1.15245,1.1514,1.1516,197100000.0
2008-11-05 17:14:00,1.1516,1.15245,1.1516,1.15205,126600000.0
2008-11-05 17:15:00,1.15205,1.1521,1.15145,1.15145,186700000.0
2008-11-05 17:16:00,1.15085,1.1514,1.15015,1.15075,268800000.0
2008-11-05 17:17:00,1.15065,1.1512,1.14775,1.1486,326600000.0
2008-11-05 17:18:00,1.14865,1.1492,1.14765,1.14795,190700000.0
2008-11-05 17:19:00,1.14795,1.1482,1.1478,1.1479,189900000.0
2008-11-05 17:20:00,1.1479,1.1487,1.14765,1.1485,158900000.0
2008-11-05 17:21:00,1.1486,1.14945,1.1486,1.1491,131900000.0
2008-11-05 17:22:00,1.1491,1.14915,1.14855,1.14855,139700000.0
2008-11-05 17:23:00,1.14875,1.14965,1.1487,1.14965,187700000.0
2008-11-05 17:24:00,1.14965,1.1501,1.1495,1.1495,103400000.0
2008-11-05 17:25:00,1.1495,1.1498,1.14945,1.14965,144900001.0
2008-11-05 17:26:00,1.14985,1.1511,1.14945,1.14995,311900000.0
2008-11-05 17:27:00,1.14945,1.1504,1.1494,1.15015,179400000.0
2008-11-05 17:28:00,1.15015,1.1504,1.14945,1.1496,136800000.0
2008-11-05 17:29:00,1.1494,1.1505,1.14855,1.14995,285500000.0
2008-11-05 17:30:00,1.14995,1.15005,1.14835,1.14835,94600000.0
2008-11-05 17:31:00,1.14825,1.14915,1.1477,1.1491,303700000.0
2008-11-05 17:32:00,1.1491,1.1494,1.1489,1.1494,166000000.0
2008-11-05 17:33:00,1.1494,1.15035,1.1492,1.1502,167200000.0
2008-11-05 17:34:00,1.1503,1.15055,1.14955,1.1499,110900000.0
2008-11-05 17:35:00,1.1499,1.1499,1.14895,1.14965,219800000.0
2008-11-05 17:36:00,1.14965,1.1506,1.14965,1.15,111800000.0
2008-11-05 17:37:00,1.15005,1.1502,1.14925,1.1493,94500000.0
2008-11-05 17:38:00,1.14935,1.1497,1.14925,1.1496,135000000.0
2008-11-05 17:39:00,1.1496,1.1497,1.14815,1.1485,263600000.0
2008-11-05 17:40:00,1.1486,1.1489,1.1475,1.1477,121000000.0
2008-11-05 17:41:00,1.1477,1.14845,1.1474,1.14825,229500000.0
2008-11-05 17:42:00,1.14825,1.14885,1.14805,1.14885,109600000.0
2008-11-05 17:43:00,1.14895,1.1495,1.1485,1.14925,147400000.0
2008-11-05 17:44:00,1.14925,1.14995,1.14865,1.14995,208500000.0
2008-11-05 17:45:00,1.14995,1.15145,1.14985,1.15145,163700000.0
2008-11-05 17:46:00,1.15145,1.1518,1.15085,1.15115,350100000.0
2008-11-05 17:47:00,1.15115,1.15115,1.15035,1.15055,154300000.0
2008-11-05 17:48:00,1.15035,1.1504,1.14945,1.14995,202000000.0
2008-11-05 17:49:00,1.15,1.15075,1.1497,1.15,212700000.0
2008-11-05 17:50:00,1.15,1.15015,1.1499,1.1501,105300000.0
2008-11-05 17:51:00,1.1501,1.15075,1.15,1.1505,179000000.0
2008-11-05 17:52:00,1.1506,1.15135,1.1506,1.15135,245999998.0
2008-11-05 17:53:00,1.1513,1.15245,1.15095,1.15145,387400000.0
2008-11-05 17:54:00,1.15145,1.1517,1.1509,1.15105,179300000.0
2008-11-05 17:55:00,1.15125,1.15275,1.15105,1.15275,253100000.0
2008-11-05 17:56:00,1.15255,1.1544,1.1523,1.15425,223200000.0
2008-11-05 17:57:00,1.15405,1.15455,1.1539,1.15435,221400000.0
2008-11-05 17:58:00,1.1543,1.15545,1.1542,1.15505,244800000.0
2008-11-05 17:59:00,1.15525,1.1589,1.15435,1.1572,334900000.0
2008-11-05 18:00:00,1.15705,1.1587,1.1568,1.157,422750008.0
2008-11-05 18:01:00,1.157,1.15735,1.15635,1.1567,284600000.0
2008-11-05 18:02:00,1.1568,1.1574,1.15665,1.15665,165500000.0
2008-11-05 18:03:00,1.1567,1.15805,1.1565,1.15805,123300000.0
2008-11-05 18:04:00,1.15805,1.1602,1.158,1.1602,196300000.0
2008-11-05 18:05:00,1.16035,1.16155,1.1601,1.16115,337100000.0
2008-11-05 18:06:00,1.1611,1.1624,1.16065,1.16065,357200000.0
2008-11-05 18:07:00,1.1609,1.1613,1.1605,1.16065,228400000.0
2008-11-05 18:08:00,1.16065,1.16065,1.1592,1.1602,319800001.0
2008-11-05 18:09:00,1.16025,1.1611,1.1599,1.16075,184600000.0
2008-11-05 18:10:00,1.1609,1.1609,1.15965,1.15965,204599998.0
2008-11-05 18:11:00,1.15965,1.1603,1.15955,1.1601,54000000.0
2008-11-05 18:12:00,1.1601,1.1606,1.16,1.1601,163100000.0
2008-11-05 18:13:00,1.1601,1.1601,1.1583,1.1585,220100000.0
2008-11-05 18:14:00,1.1586,1.15995,1.1584,1.1599,315900000.0
2008-11-05 18:15:00,1.16,1.16,1.1592,1.1597,197900000.0
2008-11-05 18:16:00,1.15965,1.16105,1.15965,1.16095,144400000.0
2008-11-05 18:17:00,1.161,1.16345,1.161,1.1631,307200000.0
2008-11-05 18:18:00,1.1627,1.1649,1.1627,1.16445,283600000.0
2008-11-05 18:19:00,1.16445,1.16445,1.16315,1.1634,200800000.0
2008-11-05 18:20:00,1.1632,1.1632,1.16255,1.163,134000000.0
2008-11-05 18:21:00,1.16305,1.16305,1.16245,1.1629,102300000.0
2008-11-05 18:22:00,1.16295,1.1637,1.16295,1.1635,70300000.0
2008-11-05 18:23:00,1.1635,1.16425,1.16335,1.164,132200000.0
2008-11-05 18:24:00,1.16405,1.16465,1.1638,1.16465,130700000.0
2008-11-05 18:25:00,1.16465,1.1649,1.164,1.16425,236300000.0
2008-11-05 18:26:00,1.1642,1.16515,1.16415,1.1646,227900000.0
2008-11-05 18:27:00,1.16465,1.16465,1.163,1.163,319000000.0
2008-11-05 18:28:00,1.16315,1.1647,1.16315,1.1646,292000000.0
2008-11-05 18:29:00,1.16465,1.1648,1.1645,1.1646,43600000.0
2008-11-05 18:30:00,1.1646,1.1656,1.1645,1.1656,90800000.0
2008-11-05 18:31:00,1.1655,1.1655,1.16465,1.16485,188000000.0
2008-11-05 18:32:00,1.1649,1.16495,1.1639,1.16455,178400000.0
2008-11-05 18:33:00,1.16455,1.1649,1.16405,1.1647,73100000.0
2008-11-05 18:34:00,1.16485,1.1649,1.16355,1.16365,115000000.0
2008-11-05 18:35:00,1.1638,1.16405,1.1633,1.16375,167900000.0
2008-11-05 18:36:00,1.1637,1.1637,1.1628,1.16285,148400000.0
2008-11-05 18:37:00,1.16285,1.16365,1.16285,1.16335,183700000.0
2008-11-05 18:38:00,1.16335,1.1641,1.1631,1.1638,124800000.0
2008-11-05 18:39:00,1.1639,1.1639,1.16305,1.16305,38700000.0
2008-11-05 18:40:00,1.1631,1.1631,1.1622,1.16245,88900000.0
2008-11-05 18:41:00,1.1625,1.16255,1.1617,1.16195,118300000.0
2008-11-05 18:42:00,1.16195,1.16195,1.1612,1.16145,326100001.0
2008-11-05 18:43:00,1.1617,1.1618,1.16065,1.1607,217899998.0
2008-11-05 18:44:00,1.1607,1.16135,1.1603,1.1612,181399998.0
2008-11-05 18:45:00,1.1613,1.1626,1.1613,1.1623,157300000.0
2008-11-05 18:46:00,1.1623,1.16245,1.162,1.16245,139100000.0
2008-11-05 18:47:00,1.16245,1.1625,1.16125,1.16135,196100000.0
2008-11-05 18:48:00,1.16135,1.162,1.16125,1.16155,133500000.0
2008-11-05 18:49:00,1.16155,1.16175,1.16155,1.16155,126500000.0
2008-11-05 18:50:00,1.16155,1.1632,1.16155,1.16305,168800000.0
2008-11-05 18:51:00,1.16315,1.1641,1.16305,1.16375,327900000.0
2008-11-05 18:52:00,1.16385,1.1641,1.1624,1.16265,188300000.0
2008-11-05 18:53:00,1.16265,1.1635,1.16265,1.1632,232300001.0
2008-11-05 18:54:00,1.16315,1.16355,1.16285,1.16295,334300000.0
2008-11-05 18:55:00,1.163,1.16325,1.16165,1.16165,137100000.0
2008-11-05 18:56:00,1.16175,1.16175,1.16045,1.16145,163200000.0
2008-11-05 18:57:00,1.16145,1.16145,1.1601,1.16015,169400000.0
2008-11-05 18:58:00,1.16015,1.1611,1.16005,1.1611,85000000.0
2008-11-05 18:59:00,1.16115,1.1612,1.1594,1.1594,258300000.0
2008-11-05 19:00:00,1.159,1.1591,1.15815,1.1586,348600000.0
2008-11-05 19:01:00,1.15865,1.15895,1.15835,1.15835,96400000.0
2008-11-05 19:02:00,1.1584,1.15855,1.1572,1.15815,229100000.0
2008-11-05 19:03:00,1.15835,1.15875,1.15835,1.15875,19400000.0
2008-11-05 19:04:00,1.15875,1.1598,1.15875,1.15945,133100000.0
2008-11-05 19:05:00,1.15945,1.15955,1.1593,1.1594,68500000.0
2008-11-05 19:06:00,1.1598,1.1598,1.1588,1.1593,146700000.0
2008-11-05 19:07:00,1.1592,1.15935,1.1588,1.1588,206800000.0
2008-11-05 19:08:00,1.15845,1.1586,1.157,1.157,243700000.0
2008-11-05 19:09:00,1.1571,1.1571,1.155,1.1551,288300000.0
2008-11-05 19:10:00,1.1551,1.15605,1.1551,1.1558,164000000.0
2008-11-05 19:11:00,1.1558,1.1558,1.15415,1.1544,84900000.0
2008-11-05 19:12:00,1.1544,1.15465,1.1524,1.15305,172000000.0
2008-11-05 19:13:00,1.15305,1.15335,1.15255,1.15315,241900000.0
2008-11-05 19:14:00,1.1532,1.15415,1.15285,1.15415,145600000.0
2008-11-05 19:15:00,1.15415,1.1543,1.15385,1.15395,53900000.0
2008-11-05 19:16:00,1.15395,1.1545,1.1538,1.15445,173400000.0
2008-11-05 19:17:00,1.15445,1.15705,1.1544,1.1563,272500000.0
2008-11-05 19:18:00,1.1563,1.1563,1.155,1.15525,232900000.0
2008-11-05 19:19:00,1.15525,1.1558,1.1552,1.15545,98700000.0
2008-11-05 19:20:00,1.15545,1.1557,1.15515,1.15545,96800000.0
2008-11-05 19:21:00,1.15545,1.15655,1.15545,1.1561,198600000.0
2008-11-05 19:22:00,1.15615,1.1562,1.1555,1.1556,76700000.0
2008-11-05 19:23:00,1.15565,1.15565,1.1556,1.15565,24300000.0
2008-11-05 19:24:00,1.15565,1.15645,1.15565,1.1562,52000000.0
2008-11-05 19:25:00,1.1562,1.15625,1.15545,1.15545,28700000.0
2008-11-05 19:26:00,1.1555,1.15655,1.1555,1.15645,157400000.0
2008-11-05 19:27:00,1.1566,1.1566,1.15635,1.1565,112800000.0
2008-11-05 19:28:00,1.1565,1.1565,1.1561,1.15615,107199999.0
2008-11-05 19:29:00,1.15635,1.15635,1.1562,1.1562,19600000.0
2008-11-05 19:30:00,1.15625,1.1566,1.15625,1.15655,105400000.0
2008-11-05 19:31:00,1.1566,1.1569,1.15635,1.1564,115200000.0
2008-11-05 19:32:00,1.1566,1.1566,1.1559,1.1561,104600000.0
2008-11-05 19:33:00,1.1561,1.15625,1.15585,1.15595,151100000.0
2008-11-05 19:34:00,1.156,1.1567,1.15595,1.1563,198800000.0
2008-11-05 19:35:00,1.1563,1.15735,1.15625,1.15735,56500000.0
2008-11-05 19:36:00,1.15735,1.158,1.15735,1.15765,131700000.0
2008-11-05 19:37:00,1.15765,1.1588,1.15765,1.15875,103000000.0
2008-11-05 19:38:00,1.15875,1.15915,1.15865,1.1591,44500000.0
2008-11-05 19:39:00,1.1591,1.1591,1.15835,1.15905,86000000.0
2008-11-05 19:40:00,1.1591,1.1599,1.1591,1.1599,134200000.0
2008-11-05 19:41:00,1.1599,1.1619,1.1599,1.1615,307900000.0
2008-11-05 19:42:00,1.1615,1.1615,1.1609,1.1609,215600000.0
2008-11-05 19:43:00,1.1609,1.16105,1.1604,1.1605,99900000.0
2008-11-05 19:44:00,1.1605,1.1609,1.1604,1.1609,199100000.0
2008-11-05 19:45:00,1.1613,1.16145,1.15935,1.1595,323100000.0
2008-11-05 19:46:00,1.1595,1.15955,1.15915,1.15925,95300000.0
2008-11-05 19:47:00,1.1595,1.1596,1.15915,1.15945,113100000.0
2008-11-05 19:48:00,1.15945,1.15945,1.1593,1.1593,33000000.0
2008-11-05 19:49:00,1.1593,1.1593,1.15805,1.15885,252000000.0
2008-11-05 19:50:00,1.1593,1.15995,1.1593,1.15975,105400000.0
2008-11-05 19:51:00,1.15975,1.16035,1.15925,1.16035,133600000.0
2008-11-05 19:52:00,1.1603,1.1612,1.1603,1.1609,109500000.0
2008-11-05 19:53:00,1.16095,1.16095,1.16025,1.16025,73100000.0
2008-11-05 19:54:00,1.16025,1.1604,1.16015,1.16025,79100000.0
2008-11-05 19:55:00,1.16025,1.16025,1.1593,1.15955,103600000.0
2008-11-05 19:56:00,1.1595,1.15975,1.1594,1.15975,34100000.0
2008-11-05 19:57:00,1.15975,1.15975,1.15855,1.1592,220600000.0
2008-11-05 19:58:00,1.1591,1.1592,1.1582,1.1586,110800000.0
2008-11-05 19:59:00,1.1589,1.1605,1.1584,1.15945,267500000.0
2008-11-05 20:00:00,1.1596,1.1596,1.159,1.15945,104000000.0
2008-11-05 20:01:00,1.15945,1.15975,1.15945,1.1597,31800000.0
2008-11-05 20:02:00,1.1597,1.1597,1.15865,1.15865,51200000.0
2008-11-05 20:03:00,1.15875,1.1589,1.15875,1.1588,75400000.0
2008-11-05 20:04:00,1.15875,1.15895,1.15845,1.15895,74800000.0
2008-11-05 20:05:00,1.15885,1.159,1.1588,1.15885,136800000.0
2008-11-05 20:06:00,1.15885,1.1598,1.15865,1.1595,190700000.0
2008-11-05 20:07:00,1.15965,1.15995,1.15945,1.15955,185800000.0
2008-11-05 20:08:00,1.1597,1.16035,1.15945,1.16025,159100000.0
2008-11-05 20:09:00,1.1601,1.16025,1.16,1.1601,114700000.0
2008-11-05 20:10:00,1.1601,1.1601,1.15845,1.15845,115600000.0
2008-11-05 20:11:00,1.1585,1.1585,1.1569,1.15695,147800000.0
2008-11-05 20:12:00,1.157,1.157,1.15595,1.15605,143900000.0
2008-11-05 20:13:00,1.15615,1.15755,1.15615,1.1571,149700000.0
2008-11-05 20:14:00,1.1571,1.15725,1.1569,1.157,171200000.0
2008-11-05 20:15:00,1.1572,1.1572,1.1569,1.15705,55000000.0
2008-11-05 20:16:00,1.1571,1.1576,1.1571,1.1576,92100000.0
2008-11-05 20:17:00,1.1575,1.15765,1.1567,1.1567,238500000.0
2008-11-05 20:18:00,1.1568,1.1568,1.15585,1.1563,35000000.0
2008-11-05 20:19:00,1.1563,1.1567,1.15605,1.1564,159700000.0
2008-11-05 20:20:00,1.1564,1.157,1.15605,1.15685,154800000.0
2008-11-05 20:21:00,1.1569,1.1569,1.1567,1.1568,74300000.0
2008-11-05 20:22:00,1.1568,1.1576,1.1568,1.1576,105400000.0
2008-11-05 20:23:00,1.1576,1.15765,1.1574,1.15765,52400000.0
2008-11-05 20:24:00,1.15745,1.15795,1.15745,1.1575,50200000.0
2008-11-05 20:25:00,1.1575,1.1579,1.15655,1.1579,248500000.0
2008-11-05 20:26:00,1.1577,1.15845,1.15745,1.15765,245800000.0
2008-11-05 20:27:00,1.1577,1.15805,1.15695,1.1572,186200000.0
2008-11-05 20:28:00,1.1572,1.15775,1.15685,1.15725,136500000.0
2008-11-05 20:29:00,1.1572,1.15725,1.1569,1.15715,44800000.0
2008-11-05 20:30:00,1.1572,1.1572,1.15655,1.15655,36900000.0
2008-11-05 20:31:00,1.1566,1.1569,1.15645,1.1566,144000000.0
2008-11-05 20:32:00,1.15665,1.15725,1.15665,1.15725,141200000.0
2008-11-05 20:33:00,1.15725,1.15825,1.1572,1.15825,146400000.0
2008-11-05 20:34:00,1.1584,1.15855,1.1575,1.1584,186600000.0
2008-11-05 20:35:00,1.1584,1.1588,1.15835,1.1587,105600000.0
2008-11-05 20:36:00,1.1588,1.15945,1.1588,1.15905,54400000.0
2008-11-05 20:37:00,1.1591,1.1593,1.15885,1.1591,308400000.0
2008-11-05 20:38:00,1.1591,1.1593,1.15835,1.1586,115700000.0
2008-11-05 20:39:00,1.15895,1.159,1.1586,1.159,29600000.0
2008-11-05 20:40:00,1.1591,1.1592,1.1591,1.1591,11000000.0
2008-11-05 20:41:00,1.1591,1.15925,1.15905,1.1591,58200000.0
2008-11-05 20:42:00,1.1591,1.1591,1.15855,1.15855,46500000.0
2008-11-05 20:43:00,1.1586,1.15875,1.15855,1.15855,26500000.0
2008-11-05 20:44:00,1.1587,1.159,1.1586,1.1589,156800000.0
2008-11-05 20:45:00,1.1589,1.1592,1.1586,1.1591,128800000.0
2008-11-05 20:46:00,1.15905,1.16045,1.159,1.15945,321100000.0
2008-11-05 20:47:00,1.15945,1.15955,1.1589,1.15915,197000000.0
2008-11-05 20:48:00,1.15915,1.1596,1.159,1.15915,169700000.0
2008-11-05 20:49:00,1.1592,1.15945,1.15905,1.1592,63100000.0
2008-11-05 20:50:00,1.1591,1.1591,1.15885,1.15885,15200000.0
2008-11-05 20:51:00,1.15895,1.15895,1.1589,1.15895,19000000.0
2008-11-05 20:52:00,1.1589,1.15925,1.1584,1.15865,123800000.0
2008-11-05 20:53:00,1.15865,1.1587,1.1586,1.1586,44900000.0
2008-11-05 20:54:00,1.1586,1.15915,1.1581,1.15895,158200001.0
2008-11-05 20:55:00,1.15895,1.15955,1.15885,1.15895,191600000.0
2008-11-05 20:56:00,1.159,1.1593,1.15895,1.1593,37000000.0
2008-11-05 20:57:00,1.1593,1.15955,1.15915,1.1594,77600000.0
2008-11-05 20:58:00,1.1594,1.1594,1.1593,1.1593,87600000.0
2008-11-05 20:59:00,1.15935,1.15945,1.1593,1.15945,22400000.0
2008-11-05 21:00:00,1.15935,1.15945,1.15935,1.1594,35000000.0
2008-11-05 21:01:00,1.15945,1.15945,1.15935,1.15945,27000000.0
2008-11-05 21:02:00,1.1594,1.1594,1.15935,1.15935,4000000.0
2008-11-05 21:03:00,1.15945,1.16005,1.15945,1.16005,98800000.0
2008-11-05 21:04:00,1.15995,1.16015,1.15995,1.16015,99500000.0
2008-11-05 21:05:00,1.16015,1.1608,1.16005,1.1608,92100000.0
2008-11-05 21:06:00,1.1607,1.16125,1.1603,1.1605,213300000.0
2008-11-05 21:07:00,1.1606,1.16155,1.1606,1.16155,52400000.0
2008-11-05 21:08:00,1.1615,1.1616,1.16135,1.1616,20000000.0
2008-11-05 21:09:00,1.1616,1.16175,1.16145,1.1615,43000000.0
2008-11-05 21:10:00,1.1615,1.1615,1.1615,1.1615,1000000.0
2008-11-05 21:11:00,1.1615,1.1615,1.16075,1.16075,53100000.0
2008-11-05 21:12:00,1.16065,1.16075,1.1606,1.16065,110500000.0
2008-11-05 21:13:00,1.16085,1.16095,1.16085,1.16085,103000000.0
2008-11-05 21:14:00,1.16085,1.1616,1.16085,1.16155,256200000.0
2008-11-05 21:15:00,1.1615,1.16175,1.1614,1.16175,47500000.0
2008-11-05 21:16:00,1.1617,1.1617,1.1617,1.1617,10800000.0
2008-11-05 21:17:00,1.1616,1.1619,1.1614,1.16175,135000000.0
2008-11-05 21:18:00,1.1617,1.1619,1.16155,1.1617,173300000.0
2008-11-05 21:19:00,1.1618,1.1619,1.16085,1.16105,112300000.0
2008-11-05 21:20:00,1.1611,1.16145,1.1611,1.16135,70100000.0
2008-11-05 21:21:00,1.1614,1.1617,1.1613,1.1616,98900000.0
2008-11-05 21:22:00,1.16165,1.16175,1.16145,1.16145,29800000.0
2008-11-05 21:23:00,1.1615,1.16155,1.1615,1.16155,54600000.0
2008-11-05 21:24:00,1.1616,1.16165,1.1615,1.1615,68000000.0
2008-11-05 21:25:00,1.1615,1.1623,1.1615,1.16215,122800000.0
2008-11-05 21:26:00,1.16215,1.1623,1.162,1.162,94300000.0
2008-11-05 21:27:00,1.16205,1.16205,1.1619,1.16195,145200000.0
2008-11-05 21:28:00,1.1619,1.16215,1.1618,1.1621,143000000.0
2008-11-05 21:29:00,1.16175,1.1623,1.16175,1.1623,182500000.0
2008-11-05 21:30:00,1.1623,1.1627,1.162,1.1624,118900000.0
2008-11-05 21:31:00,1.16245,1.1625,1.162,1.1621,147000000.0
2008-11-05 21:32:00,1.1621,1.1624,1.162,1.1623,76700000.0
2008-11-05 21:33:00,1.16235,1.16235,1.16135,1.16145,195400000.0
2008-11-05 21:34:00,1.16155,1.16165,1.1602,1.1602,101000000.0
2008-11-05 21:35:00,1.1603,1.1612,1.1603,1.161,93500000.0
2008-11-05 21:36:00,1.161,1.161,1.1604,1.1606,98400000.0
2008-11-05 21:37:00,1.1606,1.1613,1.1606,1.1613,92600000.0
2008-11-05 21:38:00,1.1613,1.16195,1.1613,1.1616,41600000.0
2008-11-05 21:39:00,1.1616,1.16185,1.1616,1.1617,66700000.0
2008-11-05 21:40:00,1.1618,1.1619,1.16125,1.16155,56900000.0
2008-11-05 21:41:00,1.16155,1.1627,1.16155,1.1623,109600000.0
2008-11-05 21:42:00,1.16225,1.16225,1.1605,1.16065,315800002.0
2008-11-05 21:43:00,1.16065,1.16125,1.1601,1.1609,222800000.0
2008-11-05 21:44:00,1.16095,1.16095,1.1603,1.1608,212600000.0
2008-11-05 21:45:00,1.1608,1.16105,1.1603,1.16055,357500000.0
2008-11-05 21:46:00,1.16065,1.16095,1.1602,1.16085,243000000.0
2008-11-05 21:47:00,1.1609,1.1612,1.1609,1.1612,66500000.0
2008-11-05 21:48:00,1.1612,1.1621,1.1612,1.1616,254900000.0
2008-11-05 21:49:00,1.16165,1.16165,1.16085,1.16085,145800000.0
2008-11-05 21:50:00,1.16105,1.16115,1.1609,1.1609,36100000.0
2008-11-05 21:51:00,1.16105,1.16165,1.16105,1.16145,152400000.0
2008-11-05 21:52:00,1.16145,1.16145,1.16045,1.16045,418800000.0
2008-11-05 21:53:00,1.1605,1.1609,1.1604,1.16075,198400000.0
2008-11-05 21:54:00,1.16075,1.161,1.1601,1.16055,161100000.0
2008-11-05 21:55:00,1.1606,1.1608,1.16,1.1601,110500000.0
2008-11-05 21:56:00,1.16015,1.1607,1.1601,1.1604,58600000.0
2008-11-05 21:57:00,1.16055,1.16145,1.1604,1.16145,101200000.0
2008-11-05 21:58:00,1.16145,1.1616,1.16125,1.1614,55000000.0
2008-11-05 21:59:00,1.16145,1.1625,1.16145,1.16245,92000000.0
2008-11-05 22:00:00,1.1625,1.1626,1.16145,1.16145,128100000.0
2008-11-05 22:01:00,1.16145,1.16145,1.16135,1.16135,24000000.0
2008-11-05 22:02:00,1.16135,1.16135,1.16025,1.1608,75400000.0
2008-11-05 22:03:00,1.1608,1.1608,1.1608,1.1608,8800000.0
2008-11-05 22:04:00,1.1607,1.1608,1.1607,1.1608,37300000.0
2008-11-05 22:05:00,1.1608,1.1608,1.16075,1.16075,7300000.0
2008-11-05 22:06:00,1.16085,1.16125,1.1605,1.1605,49700000.0
2008-11-05 22:07:00,1.1607,1.16095,1.16045,1.16085,58200000.0
2008-11-05 22:08:00,1.161,1.161,1.16095,1.161,14000000.0
2008-11-05 22:09:00,1.16095,1.16095,1.16095,1.16095,9000000.0
2008-11-05 22:10:00,1.1612,1.1619,1.1612,1.16145,36700000.0
2008-11-05 22:11:00,1.16145,1.1624,1.16145,1.16205,22200000.0
2008-11-05 22:12:00,1.1621,1.1621,1.16185,1.1619,59500000.0
2008-11-05 22:13:00,1.16215,1.16245,1.16175,1.16205,62000000.0
2008-11-05 22:14:00,1.16205,1.16205,1.16205,1.16205,19300000.0
2008-11-05 22:15:00,1.16197,1.16205,1.16153,1.16205,32000000.0
2008-11-05 22:16:00,1.1621,1.1625,1.1621,1.1623,86100000.0
2008-11-05 22:17:00,1.1624,1.16305,1.1623,1.1628,49500000.0
2008-11-05 22:18:00,1.1628,1.1628,1.1628,1.1628,1200000.0
2008-11-05 22:19:00,1.1628,1.1628,1.1628,1.1628,6000000.0
2008-11-05 22:20:00,1.16285,1.16315,1.16285,1.16315,13000000.0
2008-11-05 22:21:00,1.1632,1.1632,1.163,1.163,5000000.0
2008-11-05 22:22:00,1.163,1.1631,1.16265,1.16295,36200000.0
2008-11-05 22:23:00,1.16305,1.1632,1.16285,1.1631,46200000.0
2008-11-05 22:24:00,1.1632,1.1632,1.16295,1.16295,10000000.0
2008-11-05 22:25:00,1.1631,1.1632,1.1631,1.1632,12000000.0
2008-11-05 22:26:00,1.1631,1.16335,1.16305,1.16335,63900000.0
2008-11-05 22:27:00,1.16345,1.16375,1.1633,1.1633,22900000.0
2008-11-05 22:28:00,1.16345,1.1641,1.16345,1.1641,29600000.0
2008-11-05 22:29:00,1.16385,1.164,1.16385,1.164,7000000.0
2008-11-05 22:30:00,1.16331,1.16369,1.16331,1.16343,18800000.0
2008-11-05 22:31:00,1.164,1.16435,1.16335,1.16385,146800000.0
2008-11-05 22:32:00,1.1638,1.1639,1.1633,1.1639,63300000.0
2008-11-05 22:33:00,1.1639,1.1644,1.1639,1.1639,19200000.0
2008-11-05 22:34:00,1.1639,1.16395,1.1639,1.16395,13600000.0
2008-11-05 22:35:00,1.16395,1.1642,1.16385,1.16415,38400000.0
2008-11-05 22:36:00,1.1642,1.1642,1.16385,1.16395,27200000.0
2008-11-05 22:37:00,1.164,1.1653,1.164,1.16505,89600000.0
2008-11-05 22:38:00,1.1651,1.1663,1.165,1.1656,183500002.0
2008-11-05 22:39:00,1.1656,1.1656,1.1643,1.1643,190000000.0
2008-11-05 22:40:00,1.16445,1.16555,1.16445,1.16445,85000000.0
2008-11-05 22:41:00,1.1647,1.16505,1.16405,1.16405,56700000.0
2008-11-05 22:42:00,1.1643,1.1644,1.16405,1.1643,54900000.0
2008-11-05 22:43:00,1.16435,1.16465,1.16435,1.1646,20400000.0
2008-11-05 22:44:00,1.1647,1.1647,1.1643,1.1643,23500000.0
2008-11-05 22:45:00,1.1643,1.1644,1.1641,1.16435,23200000.0
2008-11-05 22:46:00,1.16435,1.1653,1.1643,1.1645,68600000.0
2008-11-05 22:47:00,1.1645,1.16475,1.1641,1.16455,80100000.0
2008-11-05 22:48:00,1.1644,1.16455,1.16415,1.1645,91500000.0
2008-11-05 22:49:00,1.16445,1.1646,1.16435,1.16435,10100000.0
2008-11-05 22:50:00,1.16445,1.1651,1.1641,1.1651,92000000.0
2008-11-05 22:51:00,1.1651,1.16625,1.1649,1.166,116600000.0
2008-11-05 22:52:00,1.16605,1.16705,1.1658,1.1669,192500000.0
2008-11-05 22:53:00,1.16695,1.1674,1.16685,1.1671,35600000.0
2008-11-05 22:54:00,1.167,1.16715,1.1669,1.16715,49500000.0
2008-11-05 22:55:00,1.1672,1.16755,1.1669,1.16755,82300000.0
2008-11-05 22:56:00,1.16755,1.1679,1.1671,1.1679,101900000.0
2008-11-05 22:57:00,1.168,1.16815,1.1672,1.1678,125600000.0
2008-11-05 22:58:00,1.1679,1.1688,1.16775,1.168,95200000.0
2008-11-05 22:59:00,1.1681,1.1681,1.1679,1.1679,10200000.0
2008-11-05 23:00:00,1.16775,1.16805,1.16755,1.1676,199900000.0
2008-11-05 23:01:00,1.1676,1.1679,1.1676,1.1679,53000000.0
2008-11-05 23:02:00,1.168,1.168,1.168,1.168,8000000.0
2008-11-05 23:03:00,1.168,1.168,1.168,1.168,6000000.0
2008-11-05 23:04:00,1.168,1.168,1.168,1.168,2000000.0
2008-11-05 23:05:00,1.167,1.16745,1.167,1.16745,28000000.0
2008-11-05 23:06:00,1.16745,1.16745,1.16715,1.1672,16100000.0
2008-11-05 23:07:00,1.16695,1.16695,1.1659,1.166,43600000.0
2008-11-05 23:08:00,1.16615,1.16625,1.16615,1.16615,53900000.0
2008-11-05 23:09:00,1.1663,1.1663,1.16615,1.1663,17100000.0
2008-11-05 23:10:00,1.1663,1.1664,1.1659,1.1659,61200000.0
2008-11-05 23:11:00,1.16595,1.1663,1.16565,1.1659,104500000.0
2008-11-05 23:12:00,1.166,1.1674,1.16595,1.1667,122400000.0
2008-11-05 23:13:00,1.16675,1.1668,1.16625,1.1663,178400000.0
2008-11-05 23:14:00,1.1663,1.1663,1.1663,1.1663,122100000.0
2008-11-05 23:15:00,1.1663,1.1663,1.1659,1.16625,22400000.0
2008-11-05 23:16:00,1.1672,1.16795,1.1672,1.1676,44400000.0
2008-11-05 23:17:00,1.16795,1.16885,1.16725,1.16725,197000000.0
2008-11-05 23:18:00,1.16785,1.16785,1.1666,1.16705,64300000.0
2008-11-05 23:19:00,1.1671,1.1671,1.16595,1.16605,183800000.0
2008-11-05 23:20:00,1.16615,1.16615,1.1661,1.1661,87000000.0
2008-11-05 23:21:00,1.16635,1.1665,1.166,1.1662,73800000.0
2008-11-05 23:22:00,1.1663,1.16645,1.16605,1.16605,35200000.0
2008-11-05 23:23:00,1.1663,1.1665,1.1663,1.1665,18000000.0
2008-11-05 23:24:00,1.1665,1.1665,1.1662,1.1662,34600000.0
2008-11-05 23:25:00,1.1662,1.1668,1.166,1.1668,34600000.0
2008-11-05 23:26:00,1.1671,1.16735,1.1667,1.1668,180100000.0
2008-11-05 23:27:00,1.1668,1.16715,1.1668,1.167,51600000.0
2008-11-05 23:28:00,1.16715,1.16745,1.16675,1.16715,63400000.0
2008-11-05 23:29:00,1.1671,1.16725,1.16685,1.167,61100000.0
2008-11-05 23:30:00,1.1671,1.1671,1.1671,1.1671,120400000.0
2008-11-05 23:31:00,1.1671,1.1671,1.16655,1.1666,83100000.0
2008-11-05 23:32:00,1.16665,1.16745,1.16665,1.167,29100000.0
2008-11-05 23:33:00,1.167,1.16715,1.16695,1.167,61700000.0
2008-11-05 23:34:00,1.16705,1.1671,1.16695,1.16695,60000000.0
2008-11-05 23:35:00,1.1669,1.1673,1.1669,1.16695,106700000.0
2008-11-05 23:36:00,1.167,1.1674,1.167,1.1672,62200000.0
2008-11-05 23:37:00,1.16735,1.16825,1.16735,1.16825,38100000.0
2008-11-05 23:38:00,1.1683,1.1684,1.16785,1.16805,64400000.0
2008-11-05 23:39:00,1.16805,1.16825,1.16775,1.16775,170399999.0
2008-11-05 23:40:00,1.1678,1.1678,1.1678,1.1678,18000000.0
2008-11-05 23:41:00,1.1678,1.16795,1.1678,1.16795,40700000.0
2008-11-05 23:42:00,1.16805,1.16815,1.16805,1.16815,24000000.0
2008-11-05 23:43:00,1.16805,1.1681,1.16805,1.16805,18000000.0
2008-11-05 23:44:00,1.1682,1.16855,1.1682,1.1685,46200000.0
2008-11-05 23:45:00,1.1685,1.16895,1.1681,1.1682,75800000.0
2008-11-05 23:46:00,1.16825,1.1683,1.1681,1.1682,21000000.0
2008-11-05 23:47:00,1.16815,1.1683,1.16815,1.16825,67800000.0
2008-11-05 23:48:00,1.16825,1.16825,1.16795,1.16795,60000000.0
2008-11-05 23:49:00,1.1681,1.1682,1.1681,1.1682,12800000.0
2008-11-05 23:50:00,1.1684,1.1688,1.16815,1.1682,86900000.0
2008-11-05 23:51:00,1.1684,1.1684,1.1682,1.16835,11000000.0
2008-11-05 23:52:00,1.16835,1.16885,1.1683,1.16845,72800000.0
2008-11-05 23:53:00,1.16843,1.16858,1.16829,1.16836,34800000.0
2008-11-05 23:54:00,1.16855,1.1687,1.16855,1.1686,16100000.0
2008-11-05 23:55:00,1.16865,1.1689,1.1685,1.1687,29200000.0
2008-11-05 23:56:00,1.16875,1.16885,1.16875,1.16885,25400000.0
2008-11-05 23:57:00,1.16895,1.16915,1.16895,1.16915,15000000.0
2008-11-05 23:58:00,1.16915,1.1693,1.16915,1.1693,28000000.0
2008-11-05 23:59:00,1.1694,1.1695,1.16895,1.16935,66900000.0
2008-11-06 00:00:00,1.1693,1.1693,1.169,1.1691,4900000.0
2008-11-06 00:01:00,1.1687,1.1687,1.1687,1.1687,12000000.0
2008-11-06 00:02:00,1.169,1.169,1.16885,1.16885,2600000.0
2008-11-06 00:03:00,1.16835,1.16865,1.16835,1.1685,16800000.0
2008-11-06 00:04:00,1.1685,1.1685,1.1685,1.1685,2400000.0
2008-11-06 00:05:00,1.1685,1.1685,1.1668,1.1671,71300000.0
2008-11-06 00:06:00,1.16725,1.1684,1.16725,1.168,26500000.0
2008-11-06 00:07:00,1.1681,1.1692,1.1681,1.1689,48000000.0
2008-11-06 00:08:00,1.1689,1.1689,1.1689,1.1689,3000000.0
2008-11-06 00:09:00,1.169,1.1691,1.169,1.1691,6700000.0
2008-11-06 00:10:00,1.1691,1.1692,1.1688,1.1688,30200000.0
2008-11-06 00:11:00,1.16905,1.16935,1.16875,1.169,53500000.0
2008-11-06 00:12:00,1.16905,1.16905,1.16905,1.16905,20200000.0
2008-11-06 00:13:00,1.1692,1.16925,1.16895,1.16905,26700000.0
2008-11-06 00:14:00,1.16905,1.16905,1.16895,1.16905,13100000.0
2008-11-06 00:15:00,1.16905,1.16905,1.16905,1.16905,3700000.0
2008-11-06 00:16:00,1.16905,1.16905,1.16885,1.1689,85000000.0
2008-11-06 00:17:00,1.169,1.16905,1.16875,1.1688,69900000.0
2008-11-06 00:18:00,1.1689,1.1689,1.1689,1.1689,9000000.0
2008-11-06 00:19:00,1.1689,1.16905,1.1689,1.16905,34700000.0
2008-11-06 00:20:00,1.16905,1.16905,1.169,1.169,24200000.0
2008-11-06 00:21:00,1.16878,1.1689,1.16878,1.1689,3800000.0
2008-11-06 00:22:00,1.16873,1.16885,1.16851,1.16885,15600000.0
2008-11-06 00:23:00,1.169,1.169,1.16895,1.16895,12100000.0
2008-11-06 00:24:00,1.16895,1.16895,1.16895,1.16895,7300000.0
2008-11-06 00:25:00,1.16895,1.16895,1.16885,1.16885,9800000.0
2008-11-06 00:26:00,1.1689,1.1689,1.1688,1.1688,25600000.0
2008-11-06 00:27:00,1.1688,1.16885,1.1688,1.16885,6400000.0
2008-11-06 00:28:00,1.1688,1.1688,1.1688,1.1688,3700000.0
2008-11-06 00:29:00,1.1688,1.1688,1.16875,1.16875,16100000.0
2008-11-06 00:30:00,1.1687,1.1687,1.1687,1.1687,3000000.0
2008-11-06 00:31:00,1.1687,1.1687,1.16835,1.16845,12500000.0
2008-11-06 00:32:00,1.1684,1.1684,1.1684,1.1684,9000000.0
2008-11-06 00:33:00,1.1686,1.16885,1.1686,1.16885,6500000.0
2008-11-06 00:34:00,1.16885,1.16895,1.16885,1.16895,14600000.0
2008-11-06 00:35:00,1.1689,1.1689,1.1689,1.1689,3000000.0
2008-11-06 00:36:00,1.16905,1.16905,1.16905,1.16905,3700000.0
2008-11-06 00:37:00,1.1691,1.1691,1.169,1.1691,14600000.0
2008-11-06 00:38:00,1.1692,1.1693,1.1692,1.16925,8700000.0
2008-11-06 00:39:00,1.1693,1.1693,1.1693,1.1693,2400000.0
2008-11-06 00:40:00,1.16925,1.16925,1.16905,1.16915,8600000.0
2008-11-06 00:41:00,1.1691,1.1691,1.1691,1.1691,3000000.0
2008-11-06 00:42:00,1.16893,1.16911,1.1687,1.16911,17200000.0
2008-11-06 00:43:00,1.1691,1.1691,1.16905,1.16905,6700000.0
2008-11-06 00:44:00,1.16905,1.16915,1.16905,1.1691,13500000.0
2008-11-06 00:45:00,1.16915,1.16915,1.16915,1.16915,3700000.0
2008-11-06 00:46:00,1.16915,1.16915,1.16915,1.16915,2400000.0
2008-11-06 00:47:00,1.16859,1.16882,1.16859,1.16881,21600000.0
2008-11-06 00:48:00,1.16879,1.16887,1.16868,1.16876,16600000.0
2008-11-06 00:49:00,1.1691,1.1691,1.1691,1.1691,16500000.0
2008-11-06 00:50:00,1.1691,1.1691,1.1691,1.1691,2400000.0
2008-11-06 00:51:00,1.16851,1.16878,1.16838,1.16845,42200000.0
2008-11-06 00:52:00,1.16839,1.16898,1.16838,1.16898,10000000.0
2008-11-06 00:53:00,1.16914,1.16914,1.16866,1.16866,2200000.0
2008-11-06 00:54:00,1.16905,1.16905,1.16905,1.16905,3000000.0
2008-11-06 00:55:00,1.1692,1.1692,1.1692,1.1692,9800000.0
2008-11-06 00:56:00,1.1692,1.1692,1.1692,1.1692,2400000.0
2008-11-06 00:57:00,1.16902,1.16933,1.1688,1.169,44900000.0
2008-11-06 00:58:00,1.16915,1.16915,1.16875,1.1691,36700000.0
2008-11-06 00:59:00,1.16915,1.16915,1.16915,1.16915,5400000.0
2008-11-06 01:00:00,1.16915,1.16925,1.16915,1.16925,3400000.0
2008-11-06 01:01:00,1.16925,1.16925,1.169,1.169,3000000.0
2008-11-06 01:02:00,1.16905,1.16905,1.1688,1.1688,4500000.0
2008-11-06 01:03:00,1.169,1.169,1.16875,1.1688,17400000.0
2008-11-06 01:04:00,1.1688,1.16885,1.1688,1.16885,2600000.0
2008-11-06 01:05:00,1.1689,1.1689,1.1689,1.1689,1300000.0
2008-11-06 01:06:00,1.16885,1.16885,1.1687,1.1688,22500000.0
2008-11-06 01:07:00,1.1688,1.1689,1.1688,1.1689,6500000.0
2008-11-06 01:08:00,1.16875,1.1691,1.1687,1.1687,8800000.0
2008-11-06 01:09:00,1.16875,1.16875,1.16875,1.16875,6000000.0
2008-11-06 01:10:00,1.16889,1.16898,1.16889,1.16897,18800000.0
2008-11-06 01:11:00,1.16891,1.16892,1.16889,1.16889,10200000.0
2008-11-06 01:12:00,1.16877,1.16889,1.16874,1.16883,26400000.0
2008-11-06 01:13:00,1.16883,1.1689,1.16865,1.1689,49000000.0
2008-11-06 01:14:00,1.16869,1.1688,1.1685,1.1688,33600000.0
2008-11-06 01:15:00,1.16895,1.1691,1.16895,1.1691,10000000.0
2008-11-06 01:16:00,1.16861,1.16916,1.16861,1.16867,21000000.0
2008-11-06 01:17:00,1.16905,1.16905,1.16905,1.16905,3000000.0
2008-11-06 01:18:00,1.16856,1.16877,1.16851,1.1686,18500000.0
2008-11-06 01:19:00,1.16875,1.16902,1.16875,1.16878,45600000.0
2008-11-06 01:20:00,1.16882,1.16882,1.1685,1.16851,30500000.0
2008-11-06 01:21:00,1.1691,1.1691,1.1691,1.1691,1300000.0
2008-11-06 01:22:00,1.16905,1.1691,1.16905,1.1691,9900000.0
2008-11-06 01:23:00,1.1691,1.16915,1.16905,1.16915,7200000.0
2008-11-06 01:24:00,1.169,1.169,1.16885,1.169,15100000.0
2008-11-06 01:25:00,1.169,1.1692,1.169,1.1692,3000000.0
2008-11-06 01:26:00,1.16925,1.16925,1.1691,1.1691,7900000.0
2008-11-06 01:27:00,1.1691,1.1691,1.1686,1.1688,70600000.0
2008-11-06 01:28:00,1.16885,1.169,1.1687,1.1688,41000000.0
2008-11-06 01:29:00,1.1688,1.16895,1.16875,1.16895,13300000.0
2008-11-06 01:30:00,1.16827,1.16875,1.16827,1.16875,18500000.0
2008-11-06 01:31:00,1.16852,1.16873,1.16837,1.16852,41300000.0
2008-11-06 01:32:00,1.16855,1.16871,1.16843,1.16843,16100000.0
2008-11-06 01:33:00,1.16876,1.16876,1.16841,1.16851,4200000.0
2008-11-06 01:34:00,1.16895,1.16895,1.16875,1.16895,6400000.0
2008-11-06 01:35:00,1.1689,1.1689,1.16865,1.16875,20800000.0
2008-11-06 01:36:00,1.16875,1.16885,1.1686,1.16885,35100000.0
2008-11-06 01:37:00,1.16832,1.16832,1.16804,1.16813,22200000.0
2008-11-06 01:38:00,1.1688,1.1688,1.16875,1.16875,10100000.0
2008-11-06 01:39:00,1.1688,1.1688,1.1688,1.1688,1000000.0
2008-11-06 01:40:00,1.1688,1.1688,1.16865,1.1688,37800000.0
2008-11-06 01:41:00,1.16843,1.16861,1.16841,1.16843,87800000.0
2008-11-06 01:42:00,1.16885,1.169,1.16885,1.169,4400000.0
2008-11-06 01:43:00,1.16877,1.16883,1.16857,1.1686,32000000.0
2008-11-06 01:44:00,1.16864,1.16865,1.16839,1.16839,16400000.0
2008-11-06 01:45:00,1.16885,1.16885,1.1687,1.16875,10000000.0
2008-11-06 01:46:00,1.16885,1.169,1.1688,1.169,9400000.0
2008-11-06 01:47:00,1.169,1.169,1.16895,1.16895,2000000.0
2008-11-06 01:48:00,1.169,1.169,1.16865,1.16865,6000000.0
2008-11-06 01:49:00,1.1687,1.1687,1.16835,1.16835,42700000.0
2008-11-06 01:50:00,1.16835,1.16835,1.1683,1.1683,361500000.0
2008-11-06 01:51:00,1.1683,1.1683,1.16755,1.1683,152500000.0
2008-11-06 01:52:00,1.1683,1.1683,1.1674,1.16755,58800000.0
2008-11-06 01:53:00,1.1676,1.1678,1.1673,1.16775,41400000.0
2008-11-06 01:54:00,1.1678,1.1678,1.1672,1.1672,43800000.0
2008-11-06 01:55:00,1.1668,1.1674,1.1668,1.1674,66700000.0
2008-11-06 01:56:00,1.16735,1.16735,1.16735,1.16735,6000000.0
2008-11-06 01:57:00,1.1672,1.1674,1.1672,1.16735,62400000.0
2008-11-06 01:58:00,1.16745,1.1675,1.16735,1.16735,40300000.0
2008-11-06 01:59:00,1.16715,1.16775,1.16715,1.16765,38200000.0
2008-11-06 02:00:00,1.1677,1.16785,1.1677,1.16775,11400000.0
2008-11-06 02:01:00,1.16775,1.1678,1.16775,1.16775,6000000.0
2008-11-06 02:02:00,1.16775,1.16775,1.1677,1.16775,15000000.0
2008-11-06 02:03:00,1.1674,1.16745,1.1672,1.1673,103300000.0
2008-11-06 02:04:00,1.16725,1.1674,1.16715,1.1673,111800000.0
2008-11-06 02:05:00,1.16735,1.1674,1.16735,1.1674,19000000.0
2008-11-06 02:06:00,1.16725,1.16725,1.16715,1.16725,84400000.0
2008-11-06 02:07:00,1.16725,1.16725,1.16725,1.16725,54000000.0
2008-11-06 02:08:00,1.1673,1.168,1.16725,1.16725,77500000.0
2008-11-06 02:09:00,1.16715,1.1674,1.1669,1.16695,39300000.0
2008-11-06 02:10:00,1.16705,1.16705,1.167,1.167,14400000.0
2008-11-06 02:11:00,1.1671,1.16715,1.16705,1.16715,60000000.0
2008-11-06 02:12:00,1.16715,1.16725,1.16695,1.16725,76200000.0
2008-11-06 02:13:00,1.16725,1.1674,1.16705,1.16735,40100000.0
2008-11-06 02:14:00,1.1674,1.1674,1.1673,1.16735,18100000.0
2008-11-06 02:15:00,1.16735,1.16805,1.16735,1.16805,147500000.0
2008-11-06 02:16:00,1.168,1.1681,1.1675,1.16785,162200000.0
2008-11-06 02:17:00,1.1679,1.16865,1.1678,1.16865,70300000.0
2008-11-06 02:18:00,1.16865,1.16865,1.1685,1.1685,18000000.0
2008-11-06 02:19:00,1.16855,1.1686,1.16845,1.1686,42000000.0
2008-11-06 02:20:00,1.16865,1.16865,1.16835,1.16835,57100000.0
2008-11-06 02:21:00,1.1685,1.1686,1.16835,1.16835,30000000.0
2008-11-06 02:22:00,1.1684,1.1686,1.1684,1.1686,37400000.0
2008-11-06 02:23:00,1.16835,1.1686,1.1683,1.16855,44900000.0
2008-11-06 02:24:00,1.1685,1.16855,1.16845,1.16845,42000000.0
2008-11-06 02:25:00,1.16855,1.16855,1.16845,1.16855,42000000.0
2008-11-06 02:26:00,1.16835,1.1687,1.16835,1.1687,38300000.0
2008-11-06 02:27:00,1.1687,1.1688,1.1686,1.1688,51900000.0
2008-11-06 02:28:00,1.16875,1.16935,1.16875,1.1692,46000000.0
2008-11-06 02:29:00,1.1692,1.16925,1.1692,1.1692,18400000.0
2008-11-06 02:30:00,1.1692,1.1692,1.169,1.169,22800000.0
2008-11-06 02:31:00,1.169,1.169,1.169,1.169,38100000.0
2008-11-06 02:32:00,1.169,1.169,1.169,1.169,1200000.0
2008-11-06 02:33:00,1.169,1.169,1.169,1.169,2400000.0
2008-11-06 02:34:00,1.169,1.1692,1.169,1.1691,15800000.0
2008-11-06 02:35:00,1.1691,1.1691,1.1691,1.1691,14400000.0
2008-11-06 02:36:00,1.1691,1.1693,1.1691,1.1692,66800000.0
2008-11-06 02:37:00,1.1692,1.16935,1.1692,1.1693,15200000.0
2008-11-06 02:38:00,1.16925,1.16945,1.16925,1.1693,8700000.0
2008-11-06 02:39:00,1.16935,1.16935,1.16915,1.16935,19500000.0
2008-11-06 02:40:00,1.16935,1.16935,1.1692,1.1692,11800000.0
2008-11-06 02:41:00,1.1692,1.1693,1.1692,1.1693,35100000.0
2008-11-06 02:42:00,1.16935,1.16935,1.16915,1.16915,12000000.0
2008-11-06 02:43:00,1.1692,1.1695,1.1692,1.1695,30500000.0
2008-11-06 02:44:00,1.16955,1.16955,1.1692,1.1694,31100000.0
2008-11-06 02:45:00,1.16935,1.16935,1.16935,1.16935,6100000.0
2008-11-06 02:46:00,1.16897,1.16903,1.16874,1.16877,30000000.0
2008-11-06 02:47:00,1.16878,1.16902,1.16872,1.16883,36400000.0
2008-11-06 02:48:00,1.16884,1.16903,1.1687,1.169,6000000.0
2008-11-06 02:49:00,1.16935,1.16955,1.16935,1.16955,11500000.0
2008-11-06 02:50:00,1.1695,1.16955,1.1694,1.16945,26600000.0
2008-11-06 02:51:00,1.16955,1.16955,1.1695,1.16955,12000000.0
2008-11-06 02:52:00,1.1696,1.1696,1.1695,1.1695,30700000.0
2008-11-06 02:53:00,1.1695,1.1695,1.1695,1.1695,4800000.0
2008-11-06 02:54:00,1.1695,1.1695,1.1695,1.1695,10800000.0
2008-11-06 02:55:00,1.1695,1.1695,1.1695,1.1695,9600000.0
2008-11-06 02:56:00,1.1695,1.1695,1.1695,1.1695,2400000.0
2008-11-06 02:57:00,1.1695,1.1695,1.1695,1.1695,2400000.0
2008-11-06 02:58:00,1.16907,1.16911,1.16894,1.16894,48600000.0
2008-11-06 02:59:00,1.1695,1.1695,1.1695,1.1695,4800000.0
2008-11-06 03:00:00,1.1695,1.1695,1.1695,1.1695,7800000.0
2008-11-06 03:01:00,1.16902,1.16905,1.16885,1.16887,96000000.0
2008-11-06 03:02:00,1.1695,1.1695,1.1695,1.1695,3000000.0
2008-11-06 03:03:00,1.1695,1.1695,1.1695,1.1695,3000000.0
2008-11-06 03:04:00,1.1695,1.17265,1.1695,1.1725,220400000.0
2008-11-06 03:05:00,1.17215,1.1725,1.17035,1.17225,169400000.0
2008-11-06 03:06:00,1.1722,1.17275,1.17215,1.1724,52000000.0
2008-11-06 03:07:00,1.1724,1.1724,1.172,1.1721,9600000.0
2008-11-06 03:08:00,1.1721,1.1721,1.1721,1.1721,12600000.0
2008-11-06 03:09:00,1.1721,1.1721,1.17095,1.17125,86400000.0
2008-11-06 03:10:00,1.17135,1.17135,1.1713,1.1713,12900000.0
2008-11-06 03:11:00,1.1715,1.17175,1.1711,1.17175,31900000.0
2008-11-06 03:12:00,1.1715,1.1724,1.1714,1.1722,150100000.0
2008-11-06 03:13:00,1.17175,1.1724,1.17175,1.17235,52200000.0
2008-11-06 03:14:00,1.1721,1.1728,1.17205,1.1728,49600000.0
2008-11-06 03:15:00,1.1728,1.1733,1.1728,1.1733,83600000.0
2008-11-06 03:16:00,1.1733,1.1733,1.17265,1.17265,63400000.0
2008-11-06 03:17:00,1.1728,1.1728,1.1727,1.1727,57000000.0
2008-11-06 03:18:00,1.17235,1.1728,1.17235,1.1728,6000000.0
2008-11-06 03:19:00,1.1727,1.1727,1.1727,1.1727,3000000.0
2008-11-06 03:20:00,1.1727,1.1727,1.1727,1.1727,9000000.0
2008-11-06 03:21:00,1.1727,1.1727,1.1727,1.1727,18000000.0
2008-11-06 03:22:00,1.1727,1.17295,1.1727,1.17295,30000000.0
2008-11-06 03:23:00,1.17275,1.17275,1.17275,1.17275,3000000.0
2008-11-06 03:24:00,1.1728,1.17315,1.1728,1.173,37800000.0
2008-11-06 03:25:00,1.17275,1.1731,1.1727,1.173,38000000.0
2008-11-06 03:26:00,1.17305,1.17305,1.173,1.173,9000000.0
2008-11-06 03:27:00,1.17305,1.17315,1.17295,1.173,31900000.0
2008-11-06 03:28:00,1.173,1.173,1.173,1.173,9000000.0
2008-11-06 03:29:00,1.173,1.173,1.173,1.173,9000000.0
2008-11-06 03:30:00,1.17305,1.17305,1.17305,1.17305,6000000.0
2008-11-06 03:31:00,1.17306,1.17307,1.17283,1.17283,25200000.0
2008-11-06 03:32:00,1.17288,1.17296,1.17259,1.17278,16600000.0
2008-11-06 03:33:00,1.173,1.173,1.173,1.173,9000000.0
2008-11-06 03:34:00,1.1731,1.17315,1.17295,1.17295,16000000.0
2008-11-06 03:35:00,1.173,1.173,1.1728,1.1728,48600000.0
2008-11-06 03:36:00,1.1728,1.1728,1.1728,1.1728,2400000.0
2008-11-06 03:37:00,1.1728,1.1728,1.1728,1.1728,2400000.0
2008-11-06 03:38:00,1.17239,1.17244,1.1722,1.1724,60000000.0
2008-11-06 03:39:00,1.1728,1.1728,1.1728,1.1728,27600000.0
2008-11-06 03:40:00,1.17249,1.17266,1.17243,1.17258,64200000.0
2008-11-06 03:41:00,1.17233,1.17258,1.1723,1.1723,21000000.0
2008-11-06 03:42:00,1.1726,1.17268,1.1725,1.1725,4200000.0
2008-11-06 03:43:00,1.1728,1.1728,1.1728,1.1728,10800000.0
2008-11-06 03:44:00,1.1729,1.1729,1.1729,1.1729,9000000.0
2008-11-06 03:45:00,1.1727,1.17291,1.17247,1.17271,29400000.0
2008-11-06 03:46:00,1.1729,1.1729,1.1728,1.17285,28800000.0
2008-11-06 03:47:00,1.17285,1.1729,1.1728,1.1729,14400000.0
2008-11-06 03:48:00,1.1729,1.1729,1.1728,1.1728,21600000.0
2008-11-06 03:49:00,1.1728,1.1728,1.17255,1.1726,6200000.0
2008-11-06 03:50:00,1.1726,1.1726,1.1726,1.1726,2400000.0
2008-11-06 03:51:00,1.1727,1.1727,1.1727,1.1727,3000000.0
2008-11-06 03:52:00,1.1722,1.1724,1.1722,1.1724,2000000.0
2008-11-06 03:53:00,1.1727,1.17295,1.1727,1.17295,8500000.0
2008-11-06 03:54:00,1.1729,1.17305,1.1729,1.17305,7200000.0
2008-11-06 03:55:00,1.1731,1.1731,1.1731,1.1731,9100000.0
2008-11-06 03:56:00,1.17325,1.1734,1.17315,1.1732,44500000.0
2008-11-06 03:57:00,1.1732,1.1739,1.1732,1.1739,61300000.0
2008-11-06 03:58:00,1.1741,1.1752,1.1741,1.1752,75500000.0
2008-11-06 03:59:00,1.1752,1.1753,1.175,1.175,110600000.0
2008-11-06 04:00:00,1.175,1.175,1.175,1.175,8400000.0
2008-11-06 04:01:00,1.175,1.175,1.175,1.175,33600000.0
2008-11-06 04:02:00,1.175,1.175,1.175,1.175,40800000.0
2008-11-06 04:03:00,1.17505,1.17515,1.175,1.175,29600000.0
2008-11-06 04:04:00,1.175,1.175,1.175,1.175,28800000.0
2008-11-06 04:05:00,1.175,1.175,1.175,1.175,33500000.0
2008-11-06 04:06:00,1.175,1.175,1.175,1.175,1200000.0
2008-11-06 04:07:00,1.175,1.1753,1.17495,1.1751,115200000.0
2008-11-06 04:08:00,1.17515,1.17515,1.1749,1.1749,62300000.0
2008-11-06 04:09:00,1.1749,1.1749,1.1739,1.1739,13000000.0
2008-11-06 04:10:00,1.17405,1.1749,1.17385,1.1742,208400000.0
2008-11-06 04:11:00,1.1742,1.1742,1.1742,1.1742,24000000.0
2008-11-06 04:12:00,1.1742,1.1744,1.17415,1.17415,23000000.0
2008-11-06 04:13:00,1.1743,1.1744,1.1743,1.1744,8800000.0
2008-11-06 04:14:00,1.17425,1.17435,1.17407,1.17413,86200000.0
2008-11-06 04:15:00,1.17408,1.17432,1.17405,1.17405,71800000.0
2008-11-06 04:16:00,1.17383,1.17424,1.17383,1.1742,43200000.0
2008-11-06 04:17:00,1.17405,1.1741,1.17397,1.17402,75400000.0
2008-11-06 04:18:00,1.17415,1.17425,1.173,1.1731,65600000.0
2008-11-06 04:19:00,1.17285,1.1729,1.17275,1.17275,24000000.0
2008-11-06 04:20:00,1.1727,1.1732,1.1727,1.1732,23800000.0
2008-11-06 04:21:00,1.1732,1.1732,1.1731,1.1731,23400000.0
2008-11-06 04:22:00,1.1731,1.1734,1.17275,1.17275,29900000.0
2008-11-06 04:23:00,1.1731,1.1732,1.17295,1.1732,17700000.0
2008-11-06 04:24:00,1.1732,1.1732,1.1731,1.1731,10300000.0
2008-11-06 04:25:00,1.1731,1.1731,1.1724,1.1727,73800000.0
2008-11-06 04:26:00,1.1727,1.17285,1.1727,1.17285,36300000.0
2008-11-06 04:27:00,1.17285,1.17285,1.17255,1.17275,28300000.0
2008-11-06 04:28:00,1.17275,1.1734,1.17265,1.1734,60300000.0
2008-11-06 04:29:00,1.17345,1.17345,1.17315,1.17325,59200000.0
2008-11-06 04:30:00,1.1733,1.1733,1.17315,1.17315,33000000.0
2008-11-06 04:31:00,1.1731,1.17325,1.1731,1.17325,22200000.0
2008-11-06 04:32:00,1.1732,1.1732,1.17295,1.173,313900000.0
2008-11-06 04:33:00,1.1728,1.1728,1.1728,1.1728,7200000.0
2008-11-06 04:34:00,1.1729,1.1729,1.1728,1.1728,16300000.0
2008-11-06 04:35:00,1.1728,1.1728,1.1728,1.1728,20400000.0
2008-11-06 04:36:00,1.1728,1.1731,1.1727,1.1728,44700000.0
2008-11-06 04:37:00,1.1728,1.1729,1.1728,1.1728,67400000.0
2008-11-06 04:38:00,1.1728,1.1728,1.1728,1.1728,4800000.0
2008-11-06 04:39:00,1.1728,1.1728,1.1728,1.1728,15600000.0
2008-11-06 04:40:00,1.1729,1.1729,1.1728,1.1728,48700000.0
2008-11-06 04:41:00,1.1728,1.1728,1.1728,1.1728,9600000.0
2008-11-06 04:42:00,1.1728,1.1728,1.1728,1.1728,24000000.0
2008-11-06 04:43:00,1.1728,1.1729,1.1728,1.1728,106900000.0
2008-11-06 04:44:00,1.1728,1.1729,1.1728,1.1729,8500000.0
2008-11-06 04:45:00,1.17285,1.17295,1.17275,1.17275,32400000.0
2008-11-06 04:46:00,1.1728,1.1731,1.1728,1.1731,37700000.0
2008-11-06 04:47:00,1.17305,1.17315,1.17305,1.17315,7000000.0
2008-11-06 04:48:00,1.17315,1.17315,1.1731,1.1731,7300000.0
2008-11-06 04:49:00,1.173,1.173,1.173,1.173,22500000.0
2008-11-06 04:50:00,1.17305,1.17315,1.17305,1.17315,7000000.0
2008-11-06 04:51:00,1.17305,1.17305,1.173,1.173,20600000.0
2008-11-06 04:52:00,1.17305,1.17315,1.17295,1.17295,17100000.0
2008-11-06 04:53:00,1.17305,1.17315,1.17295,1.17295,17100000.0
2008-11-06 04:54:00,1.1731,1.1732,1.1731,1.1732,13500000.0
2008-11-06 04:55:00,1.17295,1.1731,1.17286,1.17296,13800000.0
2008-11-06 04:56:00,1.1732,1.17325,1.17315,1.1732,30100000.0
2008-11-06 04:57:00,1.17309,1.17317,1.17286,1.1729,167400000.0
2008-11-06 04:58:00,1.1732,1.1733,1.1732,1.1733,21000000.0
2008-11-06 04:59:00,1.1733,1.17335,1.1733,1.17335,15300000.0
2008-11-06 05:00:00,1.17335,1.17335,1.17295,1.17295,21300000.0
2008-11-06 05:01:00,1.17315,1.17325,1.17315,1.17325,10000000.0
2008-11-06 05:02:00,1.17325,1.17325,1.17315,1.1732,45100000.0
2008-11-06 05:03:00,1.1732,1.17325,1.1732,1.17325,15300000.0
2008-11-06 05:04:00,1.17311,1.17311,1.173,1.17301,63000000.0
2008-11-06 05:05:00,1.17297,1.17309,1.17292,1.17302,114000000.0
2008-11-06 05:06:00,1.17304,1.17323,1.17301,1.17308,163200000.0
2008-11-06 05:07:00,1.17314,1.1732,1.17314,1.1732,37600000.0
2008-11-06 05:08:00,1.17313,1.17313,1.1729,1.17307,121200000.0
2008-11-06 05:09:00,1.1734,1.1742,1.1734,1.1742,64300000.0
2008-11-06 05:10:00,1.174,1.174,1.17395,1.17395,14600000.0
2008-11-06 05:11:00,1.17395,1.17415,1.17395,1.17415,15100000.0
2008-11-06 05:12:00,1.17415,1.17415,1.17415,1.17415,2600000.0
2008-11-06 05:13:00,1.17395,1.17395,1.17395,1.17395,6000000.0
2008-11-06 05:14:00,1.17425,1.17575,1.17425,1.1754,73700000.0
2008-11-06 05:15:00,1.17525,1.17525,1.1743,1.1743,51000000.0
2008-11-06 05:16:00,1.1746,1.17475,1.1746,1.17475,13300000.0
2008-11-06 05:17:00,1.1747,1.1748,1.1747,1.1748,8600000.0
2008-11-06 05:18:00,1.1749,1.1751,1.17445,1.1751,105000000.0
2008-11-06 05:19:00,1.1751,1.1751,1.17505,1.1751,12500000.0
2008-11-06 05:20:00,1.17505,1.17505,1.17505,1.17505,6000000.0
2008-11-06 05:21:00,1.17505,1.1751,1.17505,1.1751,2600000.0
2008-11-06 05:22:00,1.1751,1.1751,1.17505,1.17505,30500000.0
2008-11-06 05:23:00,1.17505,1.17505,1.1747,1.1747,27000000.0
2008-11-06 05:24:00,1.17415,1.1747,1.17415,1.1747,29500000.0
2008-11-06 05:25:00,1.1747,1.1748,1.17385,1.174,64500000.0
2008-11-06 05:26:00,1.174,1.1744,1.174,1.1744,17000000.0
2008-11-06 05:27:00,1.1745,1.17515,1.17435,1.1745,87900000.0
2008-11-06 05:28:00,1.1745,1.1745,1.1745,1.1745,3000000.0
2008-11-06 05:29:00,1.1746,1.1751,1.1745,1.1751,21900000.0
2008-11-06 05:30:00,1.1752,1.1752,1.1752,1.1752,2600000.0
2008-11-06 05:31:00,1.17515,1.17515,1.1749,1.17505,15900000.0
2008-11-06 05:32:00,1.17515,1.17515,1.1751,1.1751,8300000.0
2008-11-06 05:33:00,1.1752,1.1752,1.1752,1.1752,15000000.0
2008-11-06 05:34:00,1.1752,1.1752,1.1752,1.1752,3000000.0
2008-11-06 05:35:00,1.1752,1.1752,1.1752,1.1752,9000000.0
2008-11-06 05:36:00,1.1752,1.1752,1.1752,1.1752,9000000.0
2008-11-06 05:37:00,1.17535,1.17535,1.17535,1.17535,6000000.0
2008-11-06 05:38:00,1.1753,1.17535,1.1751,1.1753,48200000.0
2008-11-06 05:39:00,1.17535,1.17535,1.17535,1.17535,6000000.0
2008-11-06 05:40:00,1.17513,1.1754,1.17484,1.17515,29200000.0
2008-11-06 05:41:00,1.17535,1.17535,1.17515,1.1752,31000000.0
2008-11-06 05:42:00,1.17515,1.17515,1.1749,1.1749,111000000.0
2008-11-06 05:43:00,1.1749,1.1749,1.17365,1.17405,30500000.0
2008-11-06 05:44:00,1.17415,1.17415,1.17415,1.17415,12000000.0
2008-11-06 05:45:00,1.17395,1.17395,1.17395,1.17395,3000000.0
2008-11-06 05:46:00,1.1741,1.1741,1.1741,1.1741,6000000.0
2008-11-06 05:47:00,1.17395,1.17395,1.17395,1.17395,3000000.0
2008-11-06 05:48:00,1.174,1.174,1.1738,1.1738,15000000.0
2008-11-06 05:49:00,1.1738,1.1738,1.1738,1.1738,42000000.0
2008-11-06 05:50:00,1.1738,1.17395,1.1736,1.17385,82100000.0
2008-11-06 05:51:00,1.17385,1.17385,1.17365,1.1737,32300000.0
2008-11-06 05:52:00,1.17375,1.17405,1.17305,1.1732,131800000.0
2008-11-06 05:53:00,1.1732,1.17435,1.1728,1.1728,90200000.0
2008-11-06 05:54:00,1.17265,1.1733,1.17265,1.1733,15600000.0
2008-11-06 05:55:00,1.1733,1.1733,1.1733,1.1733,9600000.0
2008-11-06 05:56:00,1.1733,1.1734,1.1733,1.1734,27600000.0
2008-11-06 05:57:00,1.1735,1.1735,1.1733,1.1733,24000000.0
2008-11-06 05:58:00,1.17365,1.17365,1.1734,1.1734,66900000.0
2008-11-06 05:59:00,1.1734,1.1737,1.1734,1.1737,45000000.0
2008-11-06 06:00:00,1.1736,1.1739,1.1736,1.1737,62700000.0
2008-11-06 06:01:00,1.17395,1.17475,1.17395,1.1745,46500000.0
2008-11-06 06:02:00,1.1744,1.1745,1.17435,1.17445,6500000.0
2008-11-06 06:03:00,1.1744,1.1744,1.1744,1.1744,6000000.0
2008-11-06 06:04:00,1.1744,1.1744,1.1744,1.1744,9000000.0
2008-11-06 06:05:00,1.1744,1.1744,1.1744,1.1744,18500000.0
2008-11-06 06:06:00,1.1744,1.1744,1.1742,1.1742,24200000.0
2008-11-06 06:07:00,1.17425,1.17425,1.1742,1.1742,18400000.0
2008-11-06 06:08:00,1.1742,1.1742,1.17375,1.1738,72500000.0
2008-11-06 06:09:00,1.1738,1.17395,1.1737,1.1737,37300000.0
2008-11-06 06:10:00,1.1737,1.1737,1.1737,1.1737,7200000.0
2008-11-06 06:11:00,1.1736,1.1736,1.1735,1.1735,4800000.0
2008-11-06 06:12:00,1.17365,1.1738,1.1735,1.1736,62000000.0
2008-11-06 06:13:00,1.1736,1.1736,1.17325,1.17355,91500000.0
2008-11-06 06:14:00,1.17355,1.17355,1.1733,1.1733,34800000.0
2008-11-06 06:15:00,1.1733,1.17345,1.1733,1.1734,18400000.0
2008-11-06 06:16:00,1.17315,1.17345,1.1727,1.17285,92600000.0
2008-11-06 06:17:00,1.17315,1.1733,1.17315,1.1733,9100000.0
2008-11-06 06:18:00,1.1733,1.1733,1.1732,1.1732,8600000.0
2008-11-06 06:19:00,1.17335,1.17355,1.17335,1.17355,12100000.0
2008-11-06 06:20:00,1.1736,1.1736,1.1734,1.1734,31200000.0
2008-11-06 06:21:00,1.1735,1.17395,1.1735,1.17355,73500000.0
2008-11-06 06:22:00,1.17365,1.17395,1.17365,1.17365,49400000.0
2008-11-06 06:23:00,1.17365,1.17365,1.17365,1.17365,6000000.0
2008-11-06 06:24:00,1.17333,1.17359,1.17333,1.17352,329400000.0
2008-11-06 06:25:00,1.17365,1.1737,1.17345,1.1737,72000000.0
2008-11-06 06:26:00,1.1738,1.174,1.17365,1.17385,36400000.0
2008-11-06 06:27:00,1.1739,1.1739,1.1739,1.1739,2400000.0
2008-11-06 06:28:00,1.1739,1.1739,1.1737,1.1737,12600000.0
2008-11-06 06:29:00,1.17375,1.1738,1.17345,1.1736,67200000.0
2008-11-06 06:30:00,1.1736,1.1737,1.17305,1.1737,119900000.0
2008-11-06 06:31:00,1.1737,1.17385,1.1737,1.1738,63000000.0
2008-11-06 06:32:00,1.17375,1.17375,1.1735,1.1735,18000000.0
2008-11-06 06:33:00,1.17355,1.17355,1.17355,1.17355,6000000.0
2008-11-06 06:34:00,1.17355,1.17355,1.1735,1.1735,9600000.0
2008-11-06 06:35:00,1.17355,1.17365,1.17355,1.17365,24000000.0
2008-11-06 06:36:00,1.17365,1.17365,1.17365,1.17365,6000000.0
2008-11-06 06:37:00,1.17345,1.17356,1.17332,1.17355,376800000.0
2008-11-06 06:38:00,1.1737,1.17565,1.1737,1.1753,158100000.0
2008-11-06 06:39:00,1.1752,1.17525,1.17485,1.17485,190100000.0
2008-11-06 06:40:00,1.17464,1.17465,1.17464,1.17464,11400000.0
2008-11-06 06:41:00,1.1749,1.1749,1.1748,1.1748,7200000.0
2008-11-06 06:42:00,1.1748,1.1748,1.17385,1.1745,70600000.0
2008-11-06 06:43:00,1.1743,1.1745,1.1734,1.1737,80400000.0
2008-11-06 06:44:00,1.17385,1.1741,1.1737,1.174,68000000.0
2008-11-06 06:45:00,1.17395,1.17395,1.1735,1.1739,75900000.0
2008-11-06 06:46:00,1.1741,1.1741,1.17355,1.1738,54700000.0
2008-11-06 06:47:00,1.1738,1.174,1.17355,1.1738,40100000.0
2008-11-06 06:48:00,1.17395,1.17395,1.1732,1.1732,72100000.0
2008-11-06 06:49:00,1.17299,1.17299,1.17281,1.17281,48000000.0
2008-11-06 06:50:00,1.17295,1.17295,1.1728,1.1729,87600000.0
2008-11-06 06:51:00,1.1728,1.173,1.1728,1.1729,25300000.0
2008-11-06 06:52:00,1.17305,1.1737,1.17305,1.17365,55900000.0
2008-11-06 06:53:00,1.1735,1.17365,1.1733,1.1733,27300000.0
2008-11-06 06:54:00,1.1733,1.1735,1.1733,1.1735,6000000.0
2008-11-06 06:55:00,1.1735,1.1735,1.1735,1.1735,3600000.0
2008-11-06 06:56:00,1.1735,1.1735,1.17265,1.17265,16200000.0
2008-11-06 06:57:00,1.17285,1.1733,1.17285,1.1733,16500000.0
2008-11-06 06:58:00,1.1733,1.1733,1.1733,1.1733,1200000.0
2008-11-06 06:59:00,1.1733,1.1733,1.1733,1.1733,2400000.0
2008-11-06 07:00:00,1.1733,1.1737,1.1733,1.17365,65500000.0
2008-11-06 07:01:00,1.1739,1.1739,1.1735,1.17375,53000000.0
2008-11-06 07:02:00,1.17361,1.1737,1.17354,1.17362,153000000.0
2008-11-06 07:03:00,1.17375,1.1738,1.1737,1.17375,25000000.0
2008-11-06 07:04:00,1.17385,1.17405,1.1735,1.1735,30400000.0
2008-11-06 07:05:00,1.1737,1.174,1.1737,1.174,2600000.0
2008-11-06 07:06:00,1.1743,1.17495,1.1743,1.17495,14200000.0
2008-11-06 07:07:00,1.1751,1.17535,1.1751,1.17535,11400000.0
2008-11-06 07:08:00,1.17555,1.17615,1.17555,1.17615,29300000.0
2008-11-06 07:09:00,1.1763,1.17635,1.17605,1.1761,53400000.0
2008-11-06 07:10:00,1.1761,1.1761,1.176,1.176,31200000.0
2008-11-06 07:11:00,1.176,1.176,1.176,1.176,7200000.0
2008-11-06 07:12:00,1.17536,1.17562,1.17536,1.17562,32400000.0
2008-11-06 07:13:00,1.176,1.17615,1.176,1.17615,22000000.0
2008-11-06 07:14:00,1.17605,1.17605,1.17605,1.17605,1300000.0
2008-11-06 07:15:00,1.176,1.176,1.176,1.176,14400000.0
2008-11-06 07:16:00,1.176,1.176,1.176,1.176,8400000.0
2008-11-06 07:17:00,1.176,1.176,1.176,1.176,19200000.0
2008-11-06 07:18:00,1.17615,1.1765,1.17585,1.1762,84700000.0
2008-11-06 07:19:00,1.17615,1.17615,1.1756,1.17605,27600000.0
2008-11-06 07:20:00,1.17615,1.17615,1.1758,1.1758,22600000.0
2008-11-06 07:21:00,1.17585,1.17585,1.1758,1.17585,6900000.0
2008-11-06 07:22:00,1.17585,1.17585,1.1758,1.1758,23200000.0
2008-11-06 07:23:00,1.1758,1.17585,1.1758,1.17585,9000000.0
2008-11-06 07:24:00,1.1758,1.17585,1.1758,1.17585,12000000.0
2008-11-06 07:25:00,1.1758,1.1758,1.1757,1.17575,15000000.0
2008-11-06 07:26:00,1.17528,1.17565,1.17516,1.17524,261600000.0
2008-11-06 07:27:00,1.17558,1.17564,1.17513,1.17533,23600000.0
2008-11-06 07:28:00,1.17547,1.17554,1.17536,1.17541,59400000.0
2008-11-06 07:29:00,1.17575,1.17575,1.17575,1.17575,24000000.0
2008-11-06 07:30:00,1.17575,1.17575,1.17575,1.17575,36000000.0
2008-11-06 07:31:00,1.17575,1.1758,1.1756,1.17575,96300000.0
2008-11-06 07:32:00,1.17561,1.1757,1.17547,1.17549,61200000.0
2008-11-06 07:33:00,1.17605,1.1763,1.176,1.176,30300000.0
2008-11-06 07:34:00,1.17567,1.176,1.17538,1.176,40800000.0
2008-11-06 07:35:00,1.17575,1.17575,1.17547,1.17568,132200000.0
2008-11-06 07:36:00,1.17576,1.17585,1.17554,1.17585,11200000.0
2008-11-06 07:37:00,1.176,1.17615,1.17595,1.176,25900000.0
2008-11-06 07:38:00,1.176,1.176,1.176,1.176,6700000.0
2008-11-06 07:39:00,1.176,1.176,1.176,1.176,9000000.0
2008-11-06 07:40:00,1.17595,1.17595,1.17584,1.17587,67200000.0
2008-11-06 07:41:00,1.176,1.176,1.176,1.176,21000000.0
2008-11-06 07:42:00,1.176,1.176,1.176,1.176,30000000.0
2008-11-06 07:43:00,1.17565,1.17565,1.17565,1.17565,7300000.0
2008-11-06 07:44:00,1.17586,1.17588,1.17579,1.1758,48000000.0
2008-11-06 07:45:00,1.1757,1.1758,1.1757,1.1758,2300000.0
2008-11-06 07:46:00,1.1758,1.17585,1.1758,1.17585,9000000.0
2008-11-06 07:47:00,1.1758,1.1758,1.1757,1.1757,4300000.0
2008-11-06 07:48:00,1.17575,1.1758,1.17575,1.17575,8600000.0
2008-11-06 07:49:00,1.1757,1.1758,1.1757,1.1757,8600000.0
2008-11-06 07:50:00,1.1756,1.17575,1.17555,1.17575,21900000.0
2008-11-06 07:51:00,1.17575,1.1759,1.17565,1.1759,32000000.0
2008-11-06 07:52:00,1.17569,1.17579,1.17559,1.17569,111600000.0
2008-11-06 07:53:00,1.17583,1.17595,1.17568,1.17595,164800000.0
2008-11-06 07:54:00,1.1759,1.1759,1.17575,1.17575,111700000.0
2008-11-06 07:55:00,1.17575,1.17585,1.1756,1.1758,19800000.0
2008-11-06 07:56:00,1.17565,1.17585,1.1755,1.1755,56400000.0
2008-11-06 07:57:00,1.17555,1.1756,1.17545,1.17545,36200000.0
2008-11-06 07:58:00,1.17545,1.17545,1.17515,1.1752,18700000.0
2008-11-06 07:59:00,1.1752,1.1753,1.17465,1.1748,13100000.0
2008-11-06 08:00:00,1.1748,1.1748,1.1736,1.1736,44600000.0
2008-11-06 08:01:00,1.17365,1.17415,1.17365,1.17415,34100000.0
2008-11-06 08:02:00,1.17415,1.17415,1.17415,1.17415,9900000.0
2008-11-06 08:03:00,1.17415,1.1744,1.17415,1.1744,14300000.0
2008-11-06 08:04:00,1.1745,1.1745,1.17425,1.1744,36400000.0
2008-11-06 08:05:00,1.1744,1.17465,1.1744,1.1745,98300000.0
2008-11-06 08:06:00,1.1745,1.1745,1.1743,1.17435,83400000.0
2008-11-06 08:07:00,1.17435,1.1753,1.17435,1.1753,14300000.0
2008-11-06 08:08:00,1.1753,1.1754,1.1748,1.1751,50400000.0
2008-11-06 08:09:00,1.1747,1.1752,1.1747,1.1752,45600000.0
2008-11-06 08:10:00,1.1753,1.1753,1.175,1.175,5200000.0
2008-11-06 08:11:00,1.175,1.1753,1.17475,1.1753,35200000.0
2008-11-06 08:12:00,1.1752,1.1755,1.175,1.1755,74100000.0
2008-11-06 08:13:00,1.1756,1.1756,1.1751,1.17555,91300000.0
2008-11-06 08:14:00,1.1756,1.1759,1.1752,1.1759,85200000.0
2008-11-06 08:15:00,1.17605,1.17605,1.17575,1.17575,7900000.0
2008-11-06 08:16:00,1.1758,1.1758,1.1756,1.1756,68000000.0
2008-11-06 08:17:00,1.17575,1.1759,1.1757,1.1757,10300000.0
2008-11-06 08:18:00,1.17585,1.1759,1.1757,1.17585,12300000.0
2008-11-06 08:19:00,1.1759,1.176,1.1757,1.1759,42700000.0
2008-11-06 08:20:00,1.1759,1.1759,1.1757,1.1759,14900000.0
2008-11-06 08:21:00,1.1759,1.176,1.1757,1.176,21200000.0
2008-11-06 08:22:00,1.1759,1.176,1.1757,1.1759,45300000.0
2008-11-06 08:23:00,1.1757,1.1759,1.1753,1.1753,52800000.0
2008-11-06 08:24:00,1.1753,1.1755,1.1752,1.17535,19900000.0
2008-11-06 08:25:00,1.17555,1.17615,1.17535,1.17605,49300000.0
2008-11-06 08:26:00,1.17605,1.17625,1.17585,1.17625,32800000.0
2008-11-06 08:27:00,1.1763,1.1763,1.17585,1.1759,26800000.0
2008-11-06 08:28:00,1.1759,1.17635,1.1759,1.17605,46000000.0
2008-11-06 08:29:00,1.17605,1.1763,1.17595,1.17605,41200000.0
2008-11-06 08:30:00,1.17615,1.1763,1.17615,1.17615,13800000.0
2008-11-06 08:31:00,1.17615,1.17615,1.1761,1.1761,4300000.0
2008-11-06 08:32:00,1.17608,1.17608,1.17571,1.1759,255400000.0
2008-11-06 08:33:00,1.17593,1.17615,1.1757,1.17615,135600000.0
2008-11-06 08:34:00,1.1762,1.1762,1.17615,1.17615,3900000.0
2008-11-06 08:35:00,1.1762,1.1763,1.17615,1.17615,9500000.0
2008-11-06 08:36:00,1.17615,1.1763,1.17615,1.1763,36600000.0
2008-11-06 08:37:00,1.1764,1.1764,1.1763,1.1763,14000000.0
2008-11-06 08:38:00,1.1763,1.1763,1.1763,1.1763,3000000.0
2008-11-06 08:39:00,1.176,1.17624,1.17589,1.17603,278400000.0
2008-11-06 08:40:00,1.1763,1.1763,1.1759,1.1761,21900000.0
2008-11-06 08:41:00,1.176,1.176,1.176,1.176,3000000.0
2008-11-06 08:42:00,1.176,1.17615,1.1758,1.17595,49100000.0
2008-11-06 08:43:00,1.17595,1.17605,1.17595,1.17605,12700000.0
2008-11-06 08:44:00,1.17585,1.17594,1.17525,1.17566,394500000.0
2008-11-06 08:45:00,1.1757,1.17584,1.17546,1.17574,59200000.0
2008-11-06 08:46:00,1.17557,1.17584,1.17548,1.17569,298100000.0
2008-11-06 08:47:00,1.17605,1.17605,1.17605,1.17605,6000000.0
2008-11-06 08:48:00,1.17615,1.17615,1.17605,1.17615,19300000.0
2008-11-06 08:49:00,1.17595,1.17615,1.17525,1.17575,101000000.0
2008-11-06 08:50:00,1.1762,1.1765,1.17615,1.17615,69200000.0
2008-11-06 08:51:00,1.17615,1.17615,1.1761,1.1761,3700000.0
2008-11-06 08:52:00,1.1763,1.1764,1.1763,1.1764,7300000.0
2008-11-06 08:53:00,1.17621,1.17621,1.17585,1.1762,142600000.0
2008-11-06 08:54:00,1.1761,1.17633,1.17586,1.17627,225400000.0
2008-11-06 08:55:00,1.17635,1.17635,1.1763,1.1763,18500000.0
2008-11-06 08:56:00,1.17597,1.176,1.17566,1.176,113200000.0
2008-11-06 08:57:00,1.17605,1.1763,1.17605,1.1763,26799999.0
2008-11-06 08:58:00,1.1763,1.17635,1.17615,1.17635,44900000.0
2008-11-06 08:59:00,1.17635,1.17635,1.1761,1.17635,19700000.0
2008-11-06 09:00:00,1.1764,1.17655,1.1764,1.17655,29700000.0
2008-11-06 09:01:00,1.1766,1.17665,1.17615,1.1764,87300000.0
2008-11-06 09:02:00,1.17645,1.17645,1.1764,1.1764,14400000.0
2008-11-06 09:03:00,1.17625,1.17645,1.17625,1.17645,88700000.0
2008-11-06 09:04:00,1.17655,1.17655,1.17645,1.17645,9700000.0
2008-11-06 09:05:00,1.17645,1.17645,1.1764,1.1764,27800000.0
2008-11-06 09:06:00,1.1764,1.1764,1.17625,1.17625,53400000.0
2008-11-06 09:07:00,1.17625,1.17625,1.1758,1.1758,51400000.0
2008-11-06 09:08:00,1.1758,1.1759,1.17425,1.1743,113500000.0
2008-11-06 09:09:00,1.1744,1.17455,1.17435,1.1744,56900000.0
2008-11-06 09:10:00,1.17445,1.17465,1.17425,1.1743,119900000.0
2008-11-06 09:11:00,1.17405,1.17425,1.17375,1.17375,94300000.0
2008-11-06 09:12:00,1.17385,1.1743,1.17385,1.17405,41500000.0
2008-11-06 09:13:00,1.17395,1.174,1.17395,1.174,20400000.0
2008-11-06 09:14:00,1.174,1.1743,1.17395,1.17395,20300000.0
2008-11-06 09:15:00,1.17415,1.1743,1.1735,1.1735,19200000.0
2008-11-06 09:16:00,1.1736,1.1736,1.17205,1.1725,36600000.0
2008-11-06 09:17:00,1.1729,1.17295,1.17215,1.17225,111900000.0
2008-11-06 09:18:00,1.17225,1.17225,1.17205,1.1721,75400000.0
2008-11-06 09:19:00,1.1721,1.1721,1.17175,1.1718,38700000.0
2008-11-06 09:20:00,1.1719,1.1723,1.1719,1.1722,16500000.0
2008-11-06 09:21:00,1.1722,1.1722,1.17025,1.17055,122300000.0
2008-11-06 09:22:00,1.1706,1.17235,1.1706,1.1718,303400000.0
2008-11-06 09:23:00,1.1718,1.17225,1.17165,1.172,139000000.0
2008-11-06 09:24:00,1.172,1.17205,1.1718,1.17205,119000000.0
2008-11-06 09:25:00,1.17205,1.1722,1.17175,1.17175,62200000.0
2008-11-06 09:26:00,1.1717,1.17175,1.17115,1.17115,9900000.0
2008-11-06 09:27:00,1.1713,1.1713,1.17095,1.17095,10900000.0
2008-11-06 09:28:00,1.1709,1.1709,1.17075,1.17085,40500000.0
2008-11-06 09:29:00,1.17095,1.17115,1.17095,1.1711,28700000.0
2008-11-06 09:30:00,1.1711,1.1711,1.1711,1.1711,6900000.0
2008-11-06 09:31:00,1.1711,1.17155,1.17105,1.17145,58700000.0
2008-11-06 09:32:00,1.17155,1.1718,1.1715,1.17165,91900000.0
2008-11-06 09:33:00,1.1717,1.17175,1.1717,1.1717,18800000.0
2008-11-06 09:34:00,1.1717,1.1717,1.17155,1.17155,24700000.0
2008-11-06 09:35:00,1.17165,1.17165,1.17085,1.17105,26100000.0
2008-11-06 09:36:00,1.1711,1.17145,1.1711,1.1714,23300000.0
2008-11-06 09:37:00,1.1713,1.17135,1.1713,1.1713,16000000.0
2008-11-06 09:38:00,1.1713,1.1713,1.1713,1.1713,2000000.0
2008-11-06 09:39:00,1.17135,1.17155,1.1712,1.1713,20800000.0
2008-11-06 09:40:00,1.17135,1.17135,1.1713,1.1713,2200000.0
2008-11-06 09:41:00,1.17135,1.17135,1.17135,1.17135,16800000.0
2008-11-06 09:42:00,1.1714,1.17145,1.1714,1.17145,10000000.0
2008-11-06 09:43:00,1.17145,1.17145,1.1714,1.17145,6000000.0
2008-11-06 09:44:00,1.1714,1.1714,1.1714,1.1714,8600000.0
2008-11-06 09:45:00,1.1714,1.1714,1.171,1.17135,10100000.0
2008-11-06 09:46:00,1.17135,1.17205,1.171,1.17205,53600000.0
2008-11-06 09:47:00,1.17215,1.1725,1.1721,1.1725,32100000.0
2008-11-06 09:48:00,1.1725,1.1725,1.17155,1.17155,66200000.0
2008-11-06 09:49:00,1.1717,1.17185,1.17165,1.1717,88000000.0
2008-11-06 09:50:00,1.1717,1.1717,1.1717,1.1717,30000000.0
2008-11-06 09:51:00,1.1717,1.1717,1.1717,1.1717,12000000.0
2008-11-06 09:52:00,1.1717,1.172,1.17135,1.17135,116400000.0
2008-11-06 09:53:00,1.1713,1.1713,1.1712,1.1713,13100000.0
2008-11-06 09:54:00,1.1714,1.1714,1.1714,1.1714,4000000.0
2008-11-06 09:55:00,1.1715,1.1715,1.1715,1.1715,4000000.0
2008-11-06 09:56:00,1.1715,1.1715,1.1715,1.1715,4000000.0
2008-11-06 09:57:00,1.1715,1.1715,1.1715,1.1715,4000000.0
2008-11-06 09:58:00,1.1715,1.1715,1.1714,1.1714,2000000.0
2008-11-06 09:59:00,1.1714,1.1721,1.1714,1.1715,21500000.0
2008-11-06 10:00:00,1.1713,1.17145,1.17125,1.17145,21100000.0
2008-11-06 10:01:00,1.1717,1.17185,1.1717,1.17185,10000000.0
2008-11-06 10:02:00,1.1718,1.17185,1.1718,1.17185,3500000.0
2008-11-06 10:03:00,1.17185,1.17185,1.1718,1.17185,8100000.0
2008-11-06 10:04:00,1.1718,1.17185,1.1718,1.17185,4100000.0
2008-11-06 10:05:00,1.1718,1.17185,1.1718,1.17185,5000000.0
2008-11-06 10:06:00,1.17205,1.1726,1.172,1.17245,23300000.0
2008-11-06 10:07:00,1.17245,1.17245,1.1724,1.17245,36300000.0
2008-11-06 10:08:00,1.1724,1.1724,1.172,1.172,166300000.0
2008-11-06 10:09:00,1.172,1.17205,1.172,1.17205,9200000.0
2008-11-06 10:10:00,1.17205,1.17205,1.1713,1.17185,87900000.0
2008-11-06 10:11:00,1.17195,1.17195,1.17155,1.1716,44200000.0
2008-11-06 10:12:00,1.1716,1.1716,1.17075,1.1709,64300000.0
2008-11-06 10:13:00,1.1709,1.1715,1.1709,1.171,95100000.0
2008-11-06 10:14:00,1.17065,1.17065,1.1698,1.17015,23000000.0
2008-11-06 10:15:00,1.17005,1.1701,1.1697,1.17,56100000.0
2008-11-06 10:16:00,1.17005,1.17005,1.16975,1.16975,11700000.0
2008-11-06 10:17:00,1.1698,1.17015,1.1697,1.1698,231299999.0
2008-11-06 10:18:00,1.1698,1.1698,1.16935,1.1695,41200000.0
2008-11-06 10:19:00,1.1695,1.1698,1.16935,1.16935,66900000.0
2008-11-06 10:20:00,1.16945,1.1697,1.1694,1.16945,45200000.0
2008-11-06 10:21:00,1.16945,1.16955,1.16945,1.16955,4000000.0
2008-11-06 10:22:00,1.16955,1.16955,1.16945,1.16955,14400000.0
2008-11-06 10:23:00,1.1695,1.16955,1.16945,1.16945,3300000.0
2008-11-06 10:24:00,1.16945,1.16945,1.1694,1.16945,5500000.0
2008-11-06 10:25:00,1.1694,1.16945,1.1694,1.16945,3500000.0
2008-11-06 10:26:00,1.1694,1.16945,1.1694,1.16945,3500000.0
2008-11-06 10:27:00,1.16945,1.16945,1.1689,1.16895,35700000.0
2008-11-06 10:28:00,1.1689,1.169,1.1689,1.169,7400000.0
2008-11-06 10:29:00,1.169,1.1695,1.16885,1.169,18800000.0
2008-11-06 10:30:00,1.16915,1.1694,1.16915,1.1694,4900000.0
2008-11-06 10:31:00,1.16895,1.16905,1.16895,1.16905,7200000.0
2008-11-06 10:32:00,1.16925,1.1693,1.16925,1.1693,2200000.0
2008-11-06 10:33:00,1.16935,1.16965,1.16895,1.16935,32800000.0
2008-11-06 10:34:00,1.1696,1.17005,1.16955,1.17005,5500000.0
2008-11-06 10:35:00,1.1701,1.17015,1.1693,1.1693,43800000.0
2008-11-06 10:36:00,1.1694,1.1699,1.1694,1.1699,21400000.0
2008-11-06 10:37:00,1.16995,1.17025,1.16995,1.17025,23700000.0
2008-11-06 10:38:00,1.1703,1.17045,1.1703,1.17045,4000000.0
2008-11-06 10:39:00,1.1706,1.171,1.1706,1.1708,16700000.0
2008-11-06 10:40:00,1.17095,1.17115,1.17095,1.17105,20400000.0
2008-11-06 10:41:00,1.17105,1.17115,1.1709,1.1711,25700000.0
2008-11-06 10:42:00,1.1711,1.1714,1.1711,1.1714,5300000.0
2008-11-06 10:43:00,1.17135,1.17185,1.17135,1.1714,40100000.0
2008-11-06 10:44:00,1.1714,1.17165,1.1714,1.17165,130100000.0
2008-11-06 10:45:00,1.17185,1.17295,1.17185,1.1726,32100000.0
2008-11-06 10:46:00,1.17255,1.17255,1.17145,1.17175,55300000.0
2008-11-06 10:47:00,1.17175,1.1721,1.17105,1.1712,90700000.0
2008-11-06 10:48:00,1.17135,1.17185,1.17135,1.17175,20400000.0
2008-11-06 10:49:00,1.1718,1.17185,1.1716,1.17175,21200000.0
2008-11-06 10:50:00,1.17175,1.17175,1.17165,1.17175,15500000.0
2008-11-06 10:51:00,1.17165,1.17165,1.17165,1.17165,1000000.0
2008-11-06 10:52:00,1.17175,1.17175,1.17175,1.17175,5500000.0
2008-11-06 10:53:00,1.1717,1.1718,1.1716,1.17175,17700000.0
2008-11-06 10:54:00,1.17185,1.17195,1.17185,1.17195,5200000.0
2008-11-06 10:55:00,1.1716,1.17175,1.17155,1.17175,17300000.0
2008-11-06 10:56:00,1.17175,1.1722,1.1716,1.17175,35600000.0
2008-11-06 10:57:00,1.1723,1.1723,1.17195,1.1722,25500000.0
2008-11-06 10:58:00,1.1723,1.17245,1.1721,1.1721,16900000.0
2008-11-06 10:59:00,1.1721,1.1721,1.17155,1.1719,132800000.0
2008-11-06 11:00:00,1.17195,1.17215,1.17195,1.17205,27200000.0
2008-11-06 11:01:00,1.172,1.172,1.17195,1.17195,7600000.0
2008-11-06 11:02:00,1.1719,1.17195,1.1717,1.17195,34800000.0
2008-11-06 11:03:00,1.1719,1.1721,1.17165,1.1721,107800000.0
2008-11-06 11:04:00,1.17225,1.17225,1.17175,1.17175,106400000.0
2008-11-06 11:05:00,1.1718,1.1718,1.1714,1.1714,271100005.0
2008-11-06 11:06:00,1.1714,1.1714,1.1714,1.1714,38400000.0
2008-11-06 11:07:00,1.1714,1.1715,1.1714,1.1714,117200000.0
2008-11-06 11:08:00,1.1714,1.1714,1.1714,1.1714,28800000.0
2008-11-06 11:09:00,1.1715,1.1723,1.1715,1.17215,27200000.0
2008-11-06 11:10:00,1.17195,1.172,1.17195,1.17195,11000000.0
2008-11-06 11:11:00,1.1719,1.17195,1.1719,1.17195,7400000.0
2008-11-06 11:12:00,1.1721,1.17215,1.17195,1.172,11600000.0
2008-11-06 11:13:00,1.172,1.17215,1.1719,1.172,60200000.0
2008-11-06 11:14:00,1.17167,1.17171,1.17123,1.17162,91000000.0
2008-11-06 11:15:00,1.172,1.1721,1.172,1.172,20200000.0
2008-11-06 11:16:00,1.172,1.17205,1.172,1.172,25200000.0
2008-11-06 11:17:00,1.172,1.172,1.1719,1.1719,8100000.0
2008-11-06 11:18:00,1.17185,1.17195,1.1718,1.17195,29000000.0
2008-11-06 11:19:00,1.172,1.172,1.17195,1.172,22500000.0
2008-11-06 11:20:00,1.17205,1.17235,1.17205,1.17235,24000000.0
2008-11-06 11:21:00,1.17235,1.17325,1.17235,1.173,83900000.0
2008-11-06 11:22:00,1.173,1.1732,1.17295,1.1731,42300000.0
2008-11-06 11:23:00,1.1731,1.1731,1.173,1.173,23200000.0
2008-11-06 11:24:00,1.17236,1.17272,1.17231,1.17263,30600000.0
2008-11-06 11:25:00,1.173,1.173,1.173,1.173,4800000.0
2008-11-06 11:26:00,1.173,1.1733,1.173,1.1733,50100000.0
2008-11-06 11:27:00,1.1735,1.1735,1.17325,1.17325,14200000.0
2008-11-06 11:28:00,1.17335,1.17345,1.17325,1.1733,20900000.0
2008-11-06 11:29:00,1.17325,1.17325,1.1732,1.17325,5100000.0
2008-11-06 11:30:00,1.1733,1.1735,1.17325,1.17335,52600000.0
2008-11-06 11:31:00,1.17335,1.17335,1.172,1.1731,136800000.0
2008-11-06 11:32:00,1.17315,1.17325,1.173,1.17325,31300000.0
2008-11-06 11:33:00,1.17325,1.1733,1.17325,1.1733,19100000.0
2008-11-06 11:34:00,1.1733,1.1734,1.1733,1.1734,8000000.0
2008-11-06 11:35:00,1.1734,1.1734,1.1734,1.1734,1000000.0
2008-11-06 11:36:00,1.17271,1.17317,1.17262,1.17317,44200000.0
2008-11-06 11:37:00,1.1734,1.1734,1.17335,1.17335,8000000.0
2008-11-06 11:38:00,1.17335,1.17335,1.17335,1.17335,1000000.0
2008-11-06 11:39:00,1.17278,1.17318,1.17278,1.17302,110400000.0
2008-11-06 11:40:00,1.17335,1.17335,1.1727,1.173,72600000.0
2008-11-06 11:41:00,1.1731,1.1731,1.17255,1.17255,34900000.0
2008-11-06 11:42:00,1.1726,1.17265,1.1725,1.17265,9000000.0
2008-11-06 11:43:00,1.17265,1.1727,1.17255,1.17265,16300000.0
2008-11-06 11:44:00,1.17238,1.17269,1.17203,1.17235,83800000.0
2008-11-06 11:45:00,1.17265,1.17265,1.17235,1.17235,20900000.0
2008-11-06 11:46:00,1.1724,1.1724,1.1721,1.1721,31700000.0
2008-11-06 11:47:00,1.17215,1.1726,1.1721,1.1725,24800000.0
2008-11-06 11:48:00,1.1724,1.1725,1.1721,1.1722,12900000.0
2008-11-06 11:49:00,1.1722,1.1722,1.17155,1.17155,55700000.0
2008-11-06 11:50:00,1.17165,1.17195,1.17115,1.1712,240300000.0
2008-11-06 11:51:00,1.1712,1.17145,1.1707,1.1708,116700000.0
2008-11-06 11:52:00,1.1708,1.17095,1.17075,1.1708,9700000.0
2008-11-06 11:53:00,1.17035,1.17035,1.1699,1.1699,33600000.0
2008-11-06 11:54:00,1.1699,1.17035,1.1699,1.1701,54500000.0
2008-11-06 11:55:00,1.17015,1.17175,1.17015,1.1714,80400000.0
2008-11-06 11:56:00,1.1714,1.1714,1.171,1.171,40800000.0
2008-11-06 11:57:00,1.171,1.171,1.1708,1.1709,10200000.0
2008-11-06 11:58:00,1.17063,1.17094,1.17019,1.17065,44400000.0
2008-11-06 11:59:00,1.17021,1.17067,1.1702,1.17023,130300000.0
2008-11-06 12:00:00,1.1708,1.1708,1.1702,1.1704,36800000.0
2008-11-06 12:01:00,1.1705,1.1705,1.1705,1.1705,1000000.0
2008-11-06 12:02:00,1.17055,1.17055,1.1705,1.1705,5200000.0
2008-11-06 12:03:00,1.1706,1.1707,1.1706,1.17065,10200000.0
2008-11-06 12:04:00,1.17065,1.171,1.17045,1.1709,35200000.0
2008-11-06 12:05:00,1.1707,1.1707,1.1703,1.1705,24800000.0
2008-11-06 12:06:00,1.17055,1.1706,1.1704,1.1705,11800000.0
2008-11-06 12:07:00,1.1708,1.1708,1.1708,1.1708,2400000.0
2008-11-06 12:08:00,1.1709,1.17105,1.1708,1.171,19800000.0
2008-11-06 12:09:00,1.17085,1.17095,1.17085,1.17085,4600000.0
2008-11-06 12:10:00,1.17085,1.17085,1.1708,1.1708,3200000.0
2008-11-06 12:11:00,1.1708,1.1708,1.1707,1.1708,16300000.0
2008-11-06 12:12:00,1.17085,1.17115,1.17085,1.1709,14300000.0
2008-11-06 12:13:00,1.17095,1.1711,1.1709,1.1711,10000000.0
2008-11-06 12:14:00,1.1711,1.17245,1.1711,1.17245,28400000.0
2008-11-06 12:15:00,1.1725,1.17275,1.17195,1.17275,50600000.0
2008-11-06 12:16:00,1.17275,1.1729,1.1721,1.1724,71400000.0
2008-11-06 12:17:00,1.1725,1.17285,1.1724,1.1725,47100000.0
2008-11-06 12:18:00,1.1725,1.17255,1.1725,1.1725,110800000.0
2008-11-06 12:19:00,1.1722,1.1723,1.1716,1.1722,23600000.0
2008-11-06 12:20:00,1.17215,1.1722,1.17215,1.17215,3000000.0
2008-11-06 12:21:00,1.1723,1.1733,1.1723,1.17325,63400000.0
2008-11-06 12:22:00,1.1733,1.17365,1.1733,1.17355,34900000.0
2008-11-06 12:23:00,1.1735,1.174,1.1734,1.17355,44000000.0
2008-11-06 12:24:00,1.17355,1.17355,1.1734,1.1735,63900000.0
2008-11-06 12:25:00,1.17355,1.17355,1.1734,1.1734,6400000.0
2008-11-06 12:26:00,1.1734,1.1734,1.1726,1.1726,101900000.0
2008-11-06 12:27:00,1.1726,1.1728,1.172,1.172,58200000.0
2008-11-06 12:28:00,1.17205,1.1721,1.172,1.172,15900000.0
2008-11-06 12:29:00,1.172,1.172,1.1713,1.1715,83200000.0
2008-11-06 12:30:00,1.1716,1.1719,1.1715,1.1719,26000000.0
2008-11-06 12:31:00,1.1719,1.1726,1.1719,1.1726,49300000.0
2008-11-06 12:32:00,1.1726,1.1726,1.1725,1.1725,2000000.0
2008-11-06 12:33:00,1.1725,1.17255,1.1723,1.1723,53400000.0
2008-11-06 12:34:00,1.1723,1.1723,1.1719,1.172,85500000.0
2008-11-06 12:35:00,1.172,1.17205,1.17125,1.17145,122200000.0
2008-11-06 12:36:00,1.17145,1.17145,1.17125,1.1713,26400000.0
2008-11-06 12:37:00,1.1713,1.1713,1.1713,1.1713,4800000.0
2008-11-06 12:38:00,1.17097,1.1711,1.17091,1.17101,149400000.0
2008-11-06 12:39:00,1.1713,1.1713,1.1706,1.1708,16200000.0
2008-11-06 12:40:00,1.1708,1.1712,1.1708,1.1712,32000000.0
2008-11-06 12:41:00,1.1712,1.1721,1.1712,1.1718,74000000.0
2008-11-06 12:42:00,1.1718,1.1718,1.17085,1.17085,56800000.0
2008-11-06 12:43:00,1.1709,1.1711,1.1709,1.171,15400000.0
2008-11-06 12:44:00,1.1711,1.1712,1.171,1.1711,29300000.0
2008-11-06 12:45:00,1.17105,1.17135,1.17105,1.1713,54000000.0
2008-11-06 12:46:00,1.1712,1.1712,1.17065,1.171,116200000.0
2008-11-06 12:47:00,1.1709,1.17115,1.1707,1.17115,45700000.0
2008-11-06 12:48:00,1.17115,1.17115,1.171,1.17115,28000000.0
2008-11-06 12:49:00,1.17115,1.17155,1.17115,1.17155,23000000.0
2008-11-06 12:50:00,1.17155,1.17155,1.171,1.1711,56500000.0
2008-11-06 12:51:00,1.1707,1.1712,1.1707,1.1712,23000000.0
2008-11-06 12:52:00,1.17115,1.17115,1.17105,1.1711,13900000.0
2008-11-06 12:53:00,1.1711,1.1711,1.171,1.1711,19800000.0
2008-11-06 12:54:00,1.1713,1.1724,1.1713,1.1724,85700000.0
2008-11-06 12:55:00,1.1724,1.1731,1.17235,1.1731,47000000.0
2008-11-06 12:56:00,1.17305,1.17355,1.171,1.17115,121000000.0
2008-11-06 12:57:00,1.17115,1.17115,1.1699,1.1699,35800000.0
2008-11-06 12:58:00,1.1699,1.17005,1.16915,1.1695,74800000.0
2008-11-06 12:59:00,1.1695,1.1705,1.1695,1.1705,26000000.0
2008-11-06 13:00:00,1.17055,1.1707,1.17,1.17,21100000.0
2008-11-06 13:01:00,1.17005,1.1705,1.17005,1.1704,16600000.0
2008-11-06 13:02:00,1.17005,1.17015,1.16915,1.1694,53700000.0
2008-11-06 13:03:00,1.16955,1.17015,1.16925,1.16925,43100000.0
2008-11-06 13:04:00,1.1694,1.1694,1.1674,1.16805,70900000.0
2008-11-06 13:05:00,1.16805,1.1697,1.16805,1.1697,116700000.0
2008-11-06 13:06:00,1.16975,1.1698,1.16715,1.1675,143600000.0
2008-11-06 13:07:00,1.16775,1.1685,1.16775,1.1685,19400000.0
2008-11-06 13:08:00,1.16855,1.16875,1.16835,1.16855,40300000.0
2008-11-06 13:09:00,1.16855,1.16855,1.16805,1.16845,29800000.0
2008-11-06 13:10:00,1.1684,1.1684,1.1684,1.1684,4000000.0
2008-11-06 13:11:00,1.16855,1.1686,1.16845,1.1685,12000000.0
2008-11-06 13:12:00,1.1686,1.1686,1.16855,1.16855,3000000.0
2008-11-06 13:13:00,1.16865,1.1688,1.16865,1.1688,10000000.0
2008-11-06 13:14:00,1.16885,1.16935,1.16865,1.16875,38900000.0
2008-11-06 13:15:00,1.16865,1.1691,1.1684,1.16885,31900000.0
2008-11-06 13:16:00,1.16865,1.16925,1.1685,1.16925,21200000.0
2008-11-06 13:17:00,1.16925,1.16945,1.16915,1.1694,23000000.0
2008-11-06 13:18:00,1.16894,1.16921,1.16864,1.16921,48300000.0
2008-11-06 13:19:00,1.1694,1.16975,1.1694,1.16975,12900000.0
2008-11-06 13:20:00,1.16985,1.1706,1.16985,1.17045,27900000.0
2008-11-06 13:21:00,1.17045,1.1705,1.16975,1.1699,20100000.0
2008-11-06 13:22:00,1.17005,1.1701,1.16985,1.17005,20100000.0
2008-11-06 13:23:00,1.17,1.17005,1.1696,1.1696,50800000.0
2008-11-06 13:24:00,1.16955,1.1698,1.1695,1.1695,134100000.0
2008-11-06 13:25:00,1.1695,1.1699,1.16945,1.1695,245300000.0
2008-11-06 13:26:00,1.16955,1.16955,1.1692,1.1694,27400000.0
2008-11-06 13:27:00,1.16945,1.1699,1.16945,1.1699,9500000.0
2008-11-06 13:28:00,1.17,1.17005,1.17,1.17,9300000.0
2008-11-06 13:29:00,1.17005,1.17025,1.17005,1.17025,34900000.0
2008-11-06 13:30:00,1.17025,1.17025,1.1701,1.1701,24300000.0
2008-11-06 13:31:00,1.17015,1.1702,1.1701,1.1701,16600000.0
2008-11-06 13:32:00,1.1701,1.17015,1.1701,1.17015,8200000.0
2008-11-06 13:33:00,1.17015,1.1708,1.17005,1.17045,28500000.0
2008-11-06 13:34:00,1.1706,1.1707,1.1702,1.1702,63200000.0
2008-11-06 13:35:00,1.1702,1.1702,1.17,1.17,9300000.0
2008-11-06 13:36:00,1.1701,1.1701,1.1701,1.1701,1000000.0
2008-11-06 13:37:00,1.17005,1.17005,1.17005,1.17005,1900000.0
2008-11-06 13:38:00,1.17005,1.1708,1.17005,1.1704,42000000.0
2008-11-06 13:39:00,1.17045,1.171,1.1703,1.17055,45400000.0
2008-11-06 13:40:00,1.17065,1.1726,1.17065,1.1723,41200000.0
2008-11-06 13:41:00,1.17225,1.17235,1.1718,1.1722,19300000.0
2008-11-06 13:42:00,1.1724,1.1725,1.1721,1.17245,24900000.0
2008-11-06 13:43:00,1.17245,1.17325,1.17235,1.1729,25700000.0
2008-11-06 13:44:00,1.1731,1.17395,1.1731,1.17395,180200000.0
2008-11-06 13:45:00,1.1741,1.1742,1.1739,1.17415,31000000.0
2008-11-06 13:46:00,1.1741,1.17415,1.1741,1.1741,23500000.0
2008-11-06 13:47:00,1.174,1.174,1.17305,1.17305,32100000.0
2008-11-06 13:48:00,1.17345,1.1736,1.17285,1.1729,36300000.0
2008-11-06 13:49:00,1.1729,1.1739,1.1727,1.1739,56900000.0
2008-11-06 13:50:00,1.17395,1.17395,1.1731,1.17345,92800000.0
2008-11-06 13:51:00,1.1735,1.1736,1.17335,1.17335,9500000.0
2008-11-06 13:52:00,1.1734,1.1734,1.1732,1.1734,12400000.0
2008-11-06 13:53:00,1.1734,1.1734,1.1734,1.1734,11400000.0
2008-11-06 13:54:00,1.1734,1.1734,1.1731,1.17315,5200000.0
2008-11-06 13:55:00,1.17305,1.1732,1.17295,1.1732,27400000.0
2008-11-06 13:56:00,1.17288,1.17308,1.17242,1.17275,65900000.0
2008-11-06 13:57:00,1.17335,1.17335,1.17295,1.1732,64200000.0
2008-11-06 13:58:00,1.1732,1.174,1.1732,1.17395,61700000.0
2008-11-06 13:59:00,1.17395,1.1756,1.17385,1.1756,89500000.0
2008-11-06 14:00:00,1.1756,1.176,1.1756,1.176,13100000.0
2008-11-06 14:01:00,1.176,1.176,1.17355,1.17355,167000000.0
2008-11-06 14:02:00,1.1737,1.17465,1.1722,1.1731,133400000.0
2008-11-06 14:03:00,1.1731,1.1732,1.17255,1.17255,29900000.0
2008-11-06 14:04:00,1.1727,1.1732,1.1727,1.17285,49200000.0
2008-11-06 14:05:00,1.1728,1.17345,1.17255,1.1732,59900000.0
2008-11-06 14:06:00,1.17335,1.17515,1.1731,1.1738,217100000.0
2008-11-06 14:07:00,1.17445,1.1746,1.1734,1.17395,234500000.0
2008-11-06 14:08:00,1.17395,1.1744,1.17345,1.17425,91700000.0
2008-11-06 14:09:00,1.17425,1.17445,1.17425,1.17445,74500000.0
2008-11-06 14:10:00,1.17445,1.17465,1.17435,1.17445,47700000.0
2008-11-06 14:11:00,1.17445,1.1751,1.17445,1.1749,53800000.0
2008-11-06 14:12:00,1.17485,1.1761,1.1748,1.17545,85000000.0
2008-11-06 14:13:00,1.17545,1.17545,1.1749,1.1749,75200002.0
2008-11-06 14:14:00,1.1748,1.1748,1.1742,1.1742,27400000.0
2008-11-06 14:15:00,1.1742,1.1742,1.17385,1.1739,26600000.0
2008-11-06 14:16:00,1.17395,1.1751,1.17395,1.17435,40600000.0
2008-11-06 14:17:00,1.1743,1.1743,1.17295,1.17295,57900000.0
2008-11-06 14:18:00,1.173,1.173,1.1715,1.1716,75900000.0
2008-11-06 14:19:00,1.1716,1.1719,1.17095,1.1715,61800000.0
2008-11-06 14:20:00,1.1715,1.17185,1.1715,1.17185,20800000.0
2008-11-06 14:21:00,1.17195,1.17195,1.17195,1.17195,5000000.0
2008-11-06 14:22:00,1.17195,1.1728,1.17195,1.17235,51600000.0
2008-11-06 14:23:00,1.1724,1.1725,1.1719,1.1719,7100000.0
2008-11-06 14:24:00,1.172,1.172,1.17165,1.17165,4300000.0
2008-11-06 14:25:00,1.17175,1.17175,1.1713,1.1713,49800000.0
2008-11-06 14:26:00,1.1713,1.17185,1.1713,1.17155,79400000.0
2008-11-06 14:27:00,1.17145,1.1716,1.1698,1.1705,124200000.0
2008-11-06 14:28:00,1.17005,1.17005,1.16955,1.1696,138300000.0
2008-11-06 14:29:00,1.1696,1.1696,1.16535,1.1668,198200000.0
2008-11-06 14:30:00,1.1673,1.169,1.16685,1.169,126500000.0
2008-11-06 14:31:00,1.16895,1.16975,1.16805,1.16805,250100000.0
2008-11-06 14:32:00,1.16805,1.1685,1.1672,1.16745,98000000.0
2008-11-06 14:33:00,1.1678,1.16865,1.1678,1.16865,23400000.0
2008-11-06 14:34:00,1.16865,1.16895,1.1685,1.16895,60200000.0
2008-11-06 14:35:00,1.16895,1.169,1.16895,1.16895,20800000.0
2008-11-06 14:36:00,1.169,1.1691,1.16895,1.16895,12100000.0
2008-11-06 14:37:00,1.16895,1.169,1.1688,1.1689,75400000.0
2008-11-06 14:38:00,1.1689,1.16895,1.16835,1.1685,36900000.0
2008-11-06 14:39:00,1.1685,1.1688,1.16765,1.16865,82900000.0
2008-11-06 14:40:00,1.1687,1.16935,1.1687,1.16935,52100000.0
2008-11-06 14:41:00,1.16935,1.16965,1.1691,1.1693,20700000.0
2008-11-06 14:42:00,1.16925,1.16945,1.16925,1.1694,8000000.0
2008-11-06 14:43:00,1.16935,1.16935,1.1686,1.16875,39500000.0
2008-11-06 14:44:00,1.1688,1.1688,1.1677,1.16785,39100000.0
2008-11-06 14:45:00,1.1678,1.1691,1.1677,1.16855,139400000.0
2008-11-06 14:46:00,1.16855,1.16865,1.1678,1.16795,72800000.0
2008-11-06 14:47:00,1.16815,1.1695,1.16805,1.16895,136700000.0
2008-11-06 14:48:00,1.16895,1.16995,1.16895,1.16925,192600000.0
2008-11-06 14:49:00,1.16925,1.1697,1.16875,1.1689,76200000.0
2008-11-06 14:50:00,1.169,1.16965,1.1689,1.16945,156500000.0
2008-11-06 14:51:00,1.16945,1.16965,1.16855,1.16905,49600000.0
2008-11-06 14:52:00,1.16905,1.16945,1.1682,1.1691,86500000.0
2008-11-06 14:53:00,1.1691,1.16995,1.1691,1.16935,158000000.0
2008-11-06 14:54:00,1.16985,1.171,1.16965,1.1709,196300000.0
2008-11-06 14:55:00,1.1709,1.1713,1.1705,1.17115,359300000.0
2008-11-06 14:56:00,1.1712,1.1719,1.17115,1.1717,179600000.0
2008-11-06 14:57:00,1.1717,1.1722,1.1717,1.1721,737600017.0
2008-11-06 14:58:00,1.17205,1.1727,1.17195,1.17245,151200000.0
2008-11-06 14:59:00,1.1726,1.1726,1.17195,1.17215,92600000.0
2008-11-06 15:00:00,1.17215,1.1725,1.1721,1.1725,212800000.0
2008-11-06 15:01:00,1.1725,1.1726,1.17235,1.1725,128700000.0
2008-11-06 15:02:00,1.1725,1.1733,1.1725,1.1733,121200000.0
2008-11-06 15:03:00,1.1734,1.1739,1.17315,1.1739,251900000.0
2008-11-06 15:04:00,1.174,1.17455,1.1739,1.17405,252000000.0
2008-11-06 15:05:00,1.1741,1.1741,1.1733,1.1733,144400000.0
2008-11-06 15:06:00,1.1733,1.1743,1.17295,1.17405,236300000.0
2008-11-06 15:07:00,1.17415,1.1743,1.17355,1.17355,162700000.0
2008-11-06 15:08:00,1.1737,1.17385,1.17355,1.1738,117400000.0
2008-11-06 15:09:00,1.1735,1.1735,1.1709,1.17095,258900000.0
2008-11-06 15:10:00,1.17145,1.17205,1.17135,1.17135,141900000.0
2008-11-06 15:11:00,1.1716,1.1717,1.17065,1.1707,293700000.0
2008-11-06 15:12:00,1.1708,1.1709,1.1705,1.1706,119000000.0
2008-11-06 15:13:00,1.17065,1.17145,1.1706,1.17145,227200000.0
2008-11-06 15:14:00,1.1714,1.17265,1.1712,1.1722,164900000.0
2008-11-06 15:15:00,1.17235,1.17235,1.1721,1.1722,186800000.0
2008-11-06 15:16:00,1.1722,1.1722,1.1722,1.1722,65400000.0
2008-11-06 15:17:00,1.1722,1.17275,1.1721,1.1721,149800000.0
2008-11-06 15:18:00,1.1722,1.17225,1.1722,1.17225,128000000.0
2008-11-06 15:19:00,1.17225,1.1724,1.17225,1.1724,58900000.0
2008-11-06 15:20:00,1.1724,1.1724,1.16935,1.1703,331100000.0
2008-11-06 15:21:00,1.1703,1.1703,1.16805,1.1685,335000000.0
2008-11-06 15:22:00,1.1686,1.16945,1.1686,1.1691,187300000.0
2008-11-06 15:23:00,1.16885,1.1692,1.16845,1.16885,173800000.0
2008-11-06 15:24:00,1.1688,1.1689,1.16725,1.16765,321900000.0
2008-11-06 15:25:00,1.16765,1.1677,1.16655,1.16715,265000000.0
2008-11-06 15:26:00,1.16725,1.16725,1.1664,1.16655,259600000.0
2008-11-06 15:27:00,1.16655,1.16655,1.16525,1.1659,276300000.0
2008-11-06 15:28:00,1.16595,1.16595,1.163,1.16545,506589999.0
2008-11-06 15:29:00,1.16545,1.1664,1.1641,1.1651,240200000.0
2008-11-06 15:30:00,1.1651,1.1651,1.16355,1.1638,131200000.0
2008-11-06 15:31:00,1.1638,1.16435,1.1635,1.1636,391300000.0
2008-11-06 15:32:00,1.1636,1.1636,1.1632,1.1634,216300000.0
2008-11-06 15:33:00,1.1634,1.1634,1.1615,1.16165,369200000.0
2008-11-06 15:34:00,1.1616,1.1626,1.16125,1.1626,463300001.0
2008-11-06 15:35:00,1.16265,1.163,1.1626,1.16275,326500000.0
2008-11-06 15:36:00,1.16275,1.1629,1.16245,1.1629,210000000.0
2008-11-06 15:37:00,1.1629,1.163,1.16265,1.16265,273000000.0
2008-11-06 15:38:00,1.16265,1.16265,1.16245,1.1626,383700000.0
2008-11-06 15:39:00,1.1626,1.16275,1.16245,1.1626,200900000.0
2008-11-06 15:40:00,1.1627,1.16295,1.16235,1.16265,223600000.0
2008-11-06 15:41:00,1.16275,1.16305,1.1625,1.1626,214600000.0
2008-11-06 15:42:00,1.16265,1.163,1.16255,1.16295,255900000.0
2008-11-06 15:43:00,1.1629,1.16295,1.1625,1.16255,134400000.0
2008-11-06 15:44:00,1.16255,1.16265,1.1624,1.1625,217100000.0
2008-11-06 15:45:00,1.16255,1.16295,1.1624,1.16295,264900000.0
2008-11-06 15:46:00,1.16305,1.16355,1.16265,1.1631,269600000.0
2008-11-06 15:47:00,1.1631,1.1632,1.1629,1.16295,257600000.0
2008-11-06 15:48:00,1.16295,1.1631,1.16255,1.1628,223200000.0
2008-11-06 15:49:00,1.1628,1.1636,1.1628,1.16325,475800000.0
2008-11-06 15:50:00,1.16325,1.16335,1.1626,1.16265,214900000.0
2008-11-06 15:51:00,1.16265,1.16275,1.16245,1.16255,141300000.0
2008-11-06 15:52:00,1.16255,1.16255,1.16245,1.16245,82600000.0
2008-11-06 15:53:00,1.16245,1.1632,1.16245,1.16265,214900000.0
2008-11-06 15:54:00,1.1628,1.16315,1.1628,1.16315,115600000.0
2008-11-06 15:55:00,1.16315,1.1637,1.16315,1.16355,177600000.0
2008-11-06 15:56:00,1.16355,1.16355,1.16265,1.16275,129800000.0
2008-11-06 15:57:00,1.16275,1.16345,1.16275,1.1632,250800000.0
2008-11-06 15:58:00,1.1632,1.16385,1.1629,1.16385,132500000.0
2008-11-06 15:59:00,1.16395,1.16415,1.16305,1.16335,229300000.0
2008-11-06 16:00:00,1.16345,1.1647,1.16345,1.16455,258200000.0
2008-11-06 16:01:00,1.16445,1.1648,1.16435,1.16465,210000000.0
2008-11-06 16:02:00,1.16465,1.16555,1.1646,1.16545,296800002.0
2008-11-06 16:03:00,1.16545,1.1656,1.1646,1.16475,221900000.0
2008-11-06 16:04:00,1.16475,1.1665,1.16455,1.1665,292000000.0
2008-11-06 16:05:00,1.1666,1.1674,1.1665,1.167,227400000.0
2008-11-06 16:06:00,1.16705,1.16715,1.1661,1.1662,271600000.0
2008-11-06 16:07:00,1.1662,1.1662,1.1657,1.1657,202500000.0
2008-11-06 16:08:00,1.1657,1.16635,1.1651,1.16625,216900000.0
2008-11-06 16:09:00,1.16625,1.16705,1.1662,1.1669,194100000.0
2008-11-06 16:10:00,1.16695,1.1682,1.16695,1.1682,211100000.0
2008-11-06 16:11:00,1.1682,1.1684,1.1676,1.16795,270800000.0
2008-11-06 16:12:00,1.16795,1.16795,1.1676,1.1679,173900000.0
2008-11-06 16:13:00,1.1679,1.16895,1.16765,1.16895,251600000.0
2008-11-06 16:14:00,1.16895,1.16905,1.1683,1.169,321600000.0
2008-11-06 16:15:00,1.1689,1.1696,1.1685,1.16955,289400000.0
2008-11-06 16:16:00,1.16965,1.16965,1.16925,1.1696,80000000.0
2008-11-06 16:17:00,1.1696,1.1706,1.1694,1.1698,170200000.0
2008-11-06 16:18:00,1.1698,1.1699,1.1689,1.169,339090000.0
2008-11-06 16:19:00,1.16915,1.1694,1.16905,1.1694,149300000.0
2008-11-06 16:20:00,1.16945,1.1695,1.1692,1.1692,102300000.0
2008-11-06 16:21:00,1.1692,1.1697,1.16915,1.1693,199900000.0
2008-11-06 16:22:00,1.1693,1.16935,1.16885,1.16895,103100000.0
2008-11-06 16:23:00,1.16905,1.17015,1.16905,1.1696,169700000.0
2008-11-06 16:24:00,1.1696,1.1704,1.1696,1.16985,251800000.0
2008-11-06 16:25:00,1.1699,1.17105,1.1698,1.1708,315600001.0
2008-11-06 16:26:00,1.1708,1.17095,1.16935,1.16935,180800000.0
2008-11-06 16:27:00,1.1694,1.1698,1.1694,1.16955,98100000.0
2008-11-06 16:28:00,1.1696,1.1696,1.1691,1.1691,218500000.0
2008-11-06 16:29:00,1.1691,1.16915,1.16765,1.1677,212600000.0
2008-11-06 16:30:00,1.1677,1.1677,1.1661,1.1663,297200000.0
2008-11-06 16:31:00,1.1664,1.16725,1.1664,1.16705,197800000.0
2008-11-06 16:32:00,1.16705,1.1684,1.16705,1.1684,288700000.0
2008-11-06 16:33:00,1.1684,1.1684,1.1667,1.167,164300000.0
2008-11-06 16:34:00,1.16665,1.1675,1.16665,1.1671,347300000.0
2008-11-06 16:35:00,1.1672,1.16745,1.16695,1.16745,211000000.0
2008-11-06 16:36:00,1.1672,1.1676,1.1669,1.16755,241500000.0
2008-11-06 16:37:00,1.1675,1.1681,1.1674,1.1679,182600000.0
2008-11-06 16:38:00,1.1679,1.16835,1.16755,1.16835,178600000.0
2008-11-06 16:39:00,1.16845,1.1693,1.16825,1.16875,377100000.0
2008-11-06 16:40:00,1.1688,1.1688,1.16745,1.1685,317200000.0
2008-11-06 16:41:00,1.16855,1.1688,1.16775,1.1688,277900000.0
2008-11-06 16:42:00,1.16885,1.1689,1.1683,1.16845,339200000.0
2008-11-06 16:43:00,1.16845,1.16875,1.16825,1.16865,32300000.0
2008-11-06 16:44:00,1.16865,1.16915,1.16865,1.1688,173700000.0
2008-11-06 16:45:00,1.1688,1.16905,1.1684,1.16905,254300000.0
2008-11-06 16:46:00,1.16915,1.16925,1.1686,1.1688,240500000.0
2008-11-06 16:47:00,1.169,1.16905,1.168,1.1687,430900000.0
2008-11-06 16:48:00,1.16875,1.16965,1.16875,1.1696,331400000.0
2008-11-06 16:49:00,1.1696,1.1702,1.1696,1.1702,89000000.0
2008-11-06 16:50:00,1.1703,1.17155,1.1701,1.1714,232000000.0
2008-11-06 16:51:00,1.17115,1.17115,1.1702,1.17025,223100000.0
2008-11-06 16:52:00,1.17025,1.171,1.17025,1.1708,315400000.0
2008-11-06 16:53:00,1.17075,1.1709,1.17065,1.17065,202800000.0
2008-11-06 16:54:00,1.1707,1.17115,1.17025,1.17045,370300000.0
2008-11-06 16:55:00,1.17045,1.17055,1.16905,1.16945,293300000.0
2008-11-06 16:56:00,1.16945,1.16955,1.16845,1.1692,350600000.0
2008-11-06 16:57:00,1.16915,1.1704,1.1691,1.1702,178600000.0
2008-11-06 16:58:00,1.17045,1.1708,1.16945,1.1704,248090000.0
2008-11-06 16:59:00,1.1701,1.17095,1.16995,1.1707,255240000.0
2008-11-06 17:00:00,1.1708,1.17225,1.1708,1.1722,62800000.0
2008-11-06 17:01:00,1.1722,1.1733,1.1722,1.1729,91300000.0
2008-11-06 17:02:00,1.1731,1.17385,1.17295,1.1732,78400000.0
2008-11-06 17:03:00,1.1728,1.1735,1.1724,1.1734,351600000.0
2008-11-06 17:04:00,1.1734,1.1734,1.17095,1.1721,365000000.0
2008-11-06 17:05:00,1.17215,1.1722,1.171,1.17105,274000000.0
2008-11-06 17:06:00,1.1711,1.1714,1.171,1.1714,210600000.0
2008-11-06 17:07:00,1.1714,1.1714,1.1703,1.1704,230400000.0
2008-11-06 17:08:00,1.1704,1.1706,1.16965,1.16965,169500000.0
2008-11-06 17:09:00,1.1696,1.1697,1.16875,1.169,208800000.0
2008-11-06 17:10:00,1.1689,1.17035,1.1689,1.17015,330900000.0
2008-11-06 17:11:00,1.17015,1.1715,1.1701,1.1711,338500000.0
2008-11-06 17:12:00,1.17075,1.1711,1.16965,1.17,244200000.0
2008-11-06 17:13:00,1.16995,1.17115,1.16995,1.17105,221800000.0
2008-11-06 17:14:00,1.1711,1.17165,1.17105,1.17165,132500000.0
2008-11-06 17:15:00,1.17175,1.1721,1.1716,1.1717,396700000.0
2008-11-06 17:16:00,1.1716,1.1717,1.1713,1.1713,102100000.0
2008-11-06 17:17:00,1.17125,1.17135,1.1707,1.17085,319800000.0
2008-11-06 17:18:00,1.1709,1.171,1.17015,1.1703,285200000.0
2008-11-06 17:19:00,1.1703,1.1713,1.1702,1.17105,246400000.0
2008-11-06 17:20:00,1.17105,1.17105,1.17015,1.17035,134700000.0
2008-11-06 17:21:00,1.1703,1.1717,1.1702,1.1717,225100000.0
2008-11-06 17:22:00,1.17175,1.17215,1.17115,1.17125,231000000.0
2008-11-06 17:23:00,1.17135,1.17275,1.17135,1.17275,315500000.0
2008-11-06 17:24:00,1.1727,1.17375,1.1727,1.17355,210500000.0
2008-11-06 17:25:00,1.1735,1.17395,1.1735,1.1736,116300000.0
2008-11-06 17:26:00,1.1736,1.1746,1.17355,1.17445,345100002.0
2008-11-06 17:27:00,1.17445,1.17475,1.17395,1.17415,178500000.0
2008-11-06 17:28:00,1.17415,1.17445,1.17405,1.17415,145100000.0
2008-11-06 17:29:00,1.17415,1.17475,1.174,1.17475,268900000.0
2008-11-06 17:30:00,1.1747,1.17505,1.17445,1.17475,94800000.0
2008-11-06 17:31:00,1.17475,1.1749,1.17455,1.17455,75300000.0
2008-11-06 17:32:00,1.1746,1.17465,1.1739,1.17405,178900000.0
2008-11-06 17:33:00,1.17415,1.17495,1.1736,1.1737,160800000.0
2008-11-06 17:34:00,1.17375,1.1739,1.17315,1.17335,304600000.0
2008-11-06 17:35:00,1.17335,1.1744,1.17255,1.17425,303700000.0
2008-11-06 17:36:00,1.17425,1.1744,1.17355,1.1737,157300000.0
2008-11-06 17:37:00,1.1737,1.17395,1.1731,1.1735,169900000.0
2008-11-06 17:38:00,1.1735,1.1745,1.1735,1.1745,427400000.0
2008-11-06 17:39:00,1.1746,1.17525,1.17375,1.17425,227700000.0
2008-11-06 17:40:00,1.17415,1.1748,1.1738,1.1742,284400000.0
2008-11-06 17:41:00,1.17445,1.17555,1.1741,1.17555,382500000.0
2008-11-06 17:42:00,1.17575,1.1767,1.1756,1.1764,325600000.0
2008-11-06 17:43:00,1.17635,1.17665,1.1762,1.1764,281300000.0
2008-11-06 17:44:00,1.1765,1.1775,1.17635,1.17745,284800000.0
2008-11-06 17:45:00,1.1774,1.1774,1.17685,1.17735,229500000.0
2008-11-06 17:46:00,1.17735,1.17735,1.17525,1.17705,324400000.0
2008-11-06 17:47:00,1.1771,1.1772,1.17685,1.17695,182600000.0
2008-11-06 17:48:00,1.17695,1.177,1.17665,1.17685,262800000.0
2008-11-06 17:49:00,1.17685,1.17695,1.1768,1.1769,181000000.0
2008-11-06 17:50:00,1.1769,1.1774,1.17685,1.1773,129700000.0
2008-11-06 17:51:00,1.17735,1.17855,1.17735,1.17795,340100000.0
2008-11-06 17:52:00,1.17795,1.17815,1.1768,1.17685,195200000.0
2008-11-06 17:53:00,1.17685,1.1786,1.17685,1.1786,403100000.0
2008-11-06 17:54:00,1.17835,1.1796,1.1783,1.1796,274700000.0
2008-11-06 17:55:00,1.1796,1.1806,1.17955,1.18035,254500000.0
2008-11-06 17:56:00,1.18025,1.18055,1.18,1.1805,404700000.0
2008-11-06 17:57:00,1.18055,1.18055,1.17755,1.1783,277800000.0
2008-11-06 17:58:00,1.1783,1.17855,1.17755,1.17845,279900000.0
2008-11-06 17:59:00,1.1785,1.179,1.1777,1.17865,328600000.0
2008-11-06 18:00:00,1.17865,1.17865,1.1767,1.1777,425100000.0
2008-11-06 18:01:00,1.17775,1.17805,1.1775,1.17785,352600000.0
2008-11-06 18:02:00,1.17785,1.1784,1.1778,1.17805,362500000.0
2008-11-06 18:03:00,1.1783,1.17895,1.1781,1.1786,330200000.0
2008-11-06 18:04:00,1.1787,1.1788,1.1779,1.1779,149700000.0
2008-11-06 18:05:00,1.1781,1.1782,1.17575,1.17585,473300000.0
2008-11-06 18:06:00,1.1759,1.17675,1.1759,1.1764,285200000.0
2008-11-06 18:07:00,1.1764,1.1765,1.1756,1.1761,276500000.0
2008-11-06 18:08:00,1.17615,1.1769,1.1759,1.1764,385900000.0
2008-11-06 18:09:00,1.1764,1.1785,1.1763,1.1785,324400000.0
2008-11-06 18:10:00,1.17855,1.17885,1.17825,1.1783,205000000.0
2008-11-06 18:11:00,1.17835,1.1784,1.17745,1.1779,184700000.0
2008-11-06 18:12:00,1.1779,1.17795,1.17715,1.1775,219000000.0
2008-11-06 18:13:00,1.1775,1.1776,1.17735,1.1774,165800000.0
2008-11-06 18:14:00,1.1775,1.178,1.17745,1.17755,160900000.0
2008-11-06 18:15:00,1.1776,1.17785,1.1769,1.1777,258000000.0
2008-11-06 18:16:00,1.1777,1.1784,1.1775,1.1784,400999987.0
2008-11-06 18:17:00,1.1785,1.17985,1.1785,1.17985,313900000.0
2008-11-06 18:18:00,1.17985,1.1805,1.1796,1.1799,385000000.0
2008-11-06 18:19:00,1.1799,1.18025,1.17845,1.1787,297600000.0
2008-11-06 18:20:00,1.17885,1.179,1.17805,1.179,265300000.0
2008-11-06 18:21:00,1.17915,1.18095,1.1789,1.1806,375300000.0
2008-11-06 18:22:00,1.1806,1.1817,1.18055,1.1817,266900000.0
2008-11-06 18:23:00,1.1817,1.18275,1.1817,1.18245,351700000.0
2008-11-06 18:24:00,1.1825,1.18335,1.1825,1.1827,204600000.0
2008-11-06 18:25:00,1.1827,1.1827,1.18185,1.1826,117300000.0
2008-11-06 18:26:00,1.1826,1.18295,1.18245,1.18295,283800000.0
2008-11-06 18:27:00,1.18295,1.1834,1.18295,1.1834,87000000.0
2008-11-06 18:28:00,1.1834,1.1836,1.1834,1.18355,55600000.0
2008-11-06 18:29:00,1.18355,1.18355,1.18205,1.1821,259500000.0
2008-11-06 18:30:00,1.18225,1.1823,1.18165,1.1823,55600000.0
2008-11-06 18:31:00,1.1823,1.1823,1.1815,1.1818,114400000.0
2008-11-06 18:32:00,1.18185,1.18265,1.18175,1.1822,293900000.0
2008-11-06 18:33:00,1.1822,1.1824,1.18165,1.18205,284400000.0
2008-11-06 18:34:00,1.182,1.18235,1.18185,1.18235,238500000.0
2008-11-06 18:35:00,1.1824,1.1831,1.1824,1.18275,324700000.0
2008-11-06 18:36:00,1.18275,1.18275,1.1816,1.1819,302400000.0
2008-11-06 18:37:00,1.18195,1.18305,1.18185,1.18255,215200000.0
2008-11-06 18:38:00,1.18275,1.1831,1.18265,1.1831,207700000.0
2008-11-06 18:39:00,1.18315,1.18315,1.182,1.182,276400000.0
2008-11-06 18:40:00,1.182,1.182,1.18175,1.18175,132100000.0
2008-11-06 18:41:00,1.1817,1.1817,1.18145,1.1815,152200000.0
2008-11-06 18:42:00,1.1815,1.18285,1.1815,1.1825,89400000.0
2008-11-06 18:43:00,1.1825,1.1829,1.1822,1.18275,217600000.0
2008-11-06 18:44:00,1.1827,1.18285,1.1822,1.1824,233500000.0
2008-11-06 18:45:00,1.1824,1.1825,1.18225,1.1823,360700000.0
2008-11-06 18:46:00,1.1823,1.1826,1.1819,1.18195,305400000.0
2008-11-06 18:47:00,1.18195,1.18195,1.18145,1.1816,143500000.0
2008-11-06 18:48:00,1.1816,1.1816,1.18095,1.18145,207500000.0
2008-11-06 18:49:00,1.18155,1.18205,1.1814,1.1816,157000000.0
2008-11-06 18:50:00,1.1816,1.1819,1.18155,1.18185,149500000.0
2008-11-06 18:51:00,1.18185,1.18185,1.1814,1.1815,37600000.0
2008-11-06 18:52:00,1.1815,1.1816,1.18075,1.18095,172500000.0
2008-11-06 18:53:00,1.181,1.18105,1.1805,1.18085,192200000.0
2008-11-06 18:54:00,1.1809,1.1811,1.18075,1.1811,196400000.0
2008-11-06 18:55:00,1.1811,1.1811,1.1807,1.1808,118500000.0
2008-11-06 18:56:00,1.18085,1.1809,1.1808,1.1808,78600000.0
2008-11-06 18:57:00,1.1807,1.1807,1.18035,1.18065,176000000.0
2008-11-06 18:58:00,1.1808,1.18135,1.1808,1.18125,198200000.0
2008-11-06 18:59:00,1.18125,1.1821,1.1811,1.1817,351900000.0
2008-11-06 19:00:00,1.18145,1.18195,1.1813,1.18155,311200000.0
2008-11-06 19:01:00,1.18155,1.1821,1.181,1.18135,300800000.0
2008-11-06 19:02:00,1.1815,1.1815,1.18105,1.1811,317800000.0
2008-11-06 19:03:00,1.1811,1.18125,1.18065,1.18105,308300000.0
2008-11-06 19:04:00,1.1811,1.18125,1.1808,1.18125,104800000.0
2008-11-06 19:05:00,1.18135,1.18145,1.181,1.18115,183900000.0
2008-11-06 19:06:00,1.18105,1.18125,1.1806,1.1811,125600000.0
2008-11-06 19:07:00,1.1811,1.1821,1.1811,1.182,236800000.0
2008-11-06 19:08:00,1.18195,1.18195,1.18165,1.18175,187500000.0
2008-11-06 19:09:00,1.1819,1.182,1.1818,1.18195,51000000.0
2008-11-06 19:10:00,1.182,1.18205,1.1819,1.18195,77000000.0
2008-11-06 19:11:00,1.182,1.1821,1.182,1.182,43600000.0
2008-11-06 19:12:00,1.182,1.183,1.182,1.1825,157600000.0
2008-11-06 19:13:00,1.18255,1.18265,1.18255,1.1826,87900000.0
2008-11-06 19:14:00,1.1826,1.1826,1.1821,1.1822,185300000.0
2008-11-06 19:15:00,1.1821,1.1827,1.1821,1.1826,134900000.0
2008-11-06 19:16:00,1.1826,1.1829,1.1825,1.1825,189900000.0
2008-11-06 19:17:00,1.18255,1.18255,1.1824,1.1824,73400000.0
2008-11-06 19:18:00,1.1825,1.1826,1.182,1.18205,216500000.0
2008-11-06 19:19:00,1.182,1.18295,1.18195,1.18245,246100000.0
2008-11-06 19:20:00,1.1821,1.18245,1.18205,1.1824,221400000.0
2008-11-06 19:21:00,1.18235,1.18255,1.1823,1.1824,115400000.0
2008-11-06 19:22:00,1.18245,1.1829,1.18245,1.1829,151200000.0
2008-11-06 19:23:00,1.1829,1.1831,1.1826,1.1831,206100000.0
2008-11-06 19:24:00,1.1831,1.1831,1.1825,1.18295,238500000.0
2008-11-06 19:25:00,1.18285,1.1829,1.18265,1.1827,62100000.0
2008-11-06 19:26:00,1.18285,1.1829,1.1825,1.1827,73900000.0
2008-11-06 19:27:00,1.1827,1.18285,1.1827,1.18285,28600000.0
2008-11-06 19:28:00,1.18285,1.18285,1.18285,1.18285,6900000.0
2008-11-06 19:29:00,1.1829,1.18305,1.1829,1.18305,22800000.0
2008-11-06 19:30:00,1.18305,1.18325,1.18305,1.18325,53400000.0
2008-11-06 19:31:00,1.18325,1.1833,1.18325,1.1833,14800000.0
2008-11-06 19:32:00,1.1833,1.18445,1.1833,1.18445,106200000.0
2008-11-06 19:33:00,1.1846,1.1855,1.1846,1.18545,236300000.0
2008-11-06 19:34:00,1.1856,1.1857,1.18475,1.18495,95900000.0
2008-11-06 19:35:00,1.18495,1.18545,1.1846,1.1846,151500000.0
2008-11-06 19:36:00,1.18475,1.1851,1.18475,1.18505,64100000.0
2008-11-06 19:37:00,1.1849,1.1849,1.18425,1.18425,64400000.0
2008-11-06 19:38:00,1.1844,1.1845,1.1844,1.1845,33200000.0
2008-11-06 19:39:00,1.1846,1.1846,1.18455,1.18455,13800000.0
2008-11-06 19:40:00,1.1842,1.18435,1.1841,1.18435,76600000.0
2008-11-06 19:41:00,1.18445,1.1849,1.1841,1.1849,170800000.0
2008-11-06 19:42:00,1.18495,1.185,1.18445,1.1846,189900000.0
2008-11-06 19:43:00,1.1847,1.18505,1.1847,1.18505,66700000.0
2008-11-06 19:44:00,1.1851,1.1865,1.1851,1.18625,165600000.0
2008-11-06 19:45:00,1.18625,1.18625,1.1855,1.1861,96100000.0
2008-11-06 19:46:00,1.18625,1.18675,1.18605,1.18625,256100000.0
2008-11-06 19:47:00,1.1863,1.1863,1.1856,1.1856,156700000.0
2008-11-06 19:48:00,1.1855,1.18565,1.18535,1.1855,38800000.0
2008-11-06 19:49:00,1.18545,1.1855,1.1854,1.1854,82500000.0
2008-11-06 19:50:00,1.1855,1.1858,1.1855,1.18555,83700000.0
2008-11-06 19:51:00,1.18555,1.18555,1.1848,1.1852,176200000.0
2008-11-06 19:52:00,1.18515,1.1854,1.18515,1.1852,41700000.0
2008-11-06 19:53:00,1.18525,1.1857,1.18515,1.1855,74200000.0
2008-11-06 19:54:00,1.18555,1.18595,1.18555,1.18595,62700000.0
2008-11-06 19:55:00,1.18575,1.18575,1.1854,1.18545,236500000.0
2008-11-06 19:56:00,1.1855,1.18595,1.1855,1.18575,129400000.0
2008-11-06 19:57:00,1.18575,1.18575,1.1857,1.1857,12900000.0
2008-11-06 19:58:00,1.18523,1.18542,1.18505,1.18542,7000000.0
2008-11-06 19:59:00,1.18565,1.1866,1.18565,1.1866,103000000.0
2008-11-06 20:00:00,1.1863,1.1864,1.1856,1.1856,102200000.0
2008-11-06 20:01:00,1.1858,1.18705,1.1858,1.187,172000000.0
2008-11-06 20:02:00,1.18695,1.1874,1.1865,1.1874,172900000.0
2008-11-06 20:03:00,1.1876,1.1878,1.1874,1.18755,106200000.0
2008-11-06 20:04:00,1.18755,1.18755,1.18705,1.18725,148300000.0
2008-11-06 20:05:00,1.18725,1.18795,1.18715,1.18795,183600000.0
2008-11-06 20:06:00,1.1877,1.18845,1.18765,1.18825,209000000.0
2008-11-06 20:07:00,1.18835,1.1884,1.188,1.18815,224700000.0
2008-11-06 20:08:00,1.18795,1.18845,1.1877,1.18835,458300000.0
2008-11-06 20:09:00,1.1883,1.1883,1.18795,1.18795,109000000.0
2008-11-06 20:10:00,1.18795,1.18815,1.1875,1.1876,136200000.0
2008-11-06 20:11:00,1.1877,1.1878,1.18635,1.1871,353600000.0
2008-11-06 20:12:00,1.187,1.1876,1.187,1.1876,308600000.0
2008-11-06 20:13:00,1.1876,1.1878,1.1874,1.1876,198600000.0
2008-11-06 20:14:00,1.1877,1.188,1.1877,1.18775,131800000.0
2008-11-06 20:15:00,1.1878,1.1878,1.1876,1.18775,58500000.0
2008-11-06 20:16:00,1.18775,1.1878,1.1876,1.18765,90800000.0
2008-11-06 20:17:00,1.18765,1.18765,1.1874,1.1874,223100000.0
2008-11-06 20:18:00,1.1875,1.1882,1.18745,1.1882,191400000.0
2008-11-06 20:19:00,1.1882,1.1884,1.1882,1.1882,44000000.0
2008-11-06 20:20:00,1.1882,1.18825,1.1882,1.18825,38300000.0
2008-11-06 20:21:00,1.18825,1.18825,1.1882,1.1882,36700000.0
2008-11-06 20:22:00,1.1882,1.1882,1.1879,1.1879,35300000.0
2008-11-06 20:23:00,1.188,1.188,1.188,1.188,3000000.0
2008-11-06 20:24:00,1.18795,1.18795,1.1876,1.1876,9100000.0
2008-11-06 20:25:00,1.18775,1.18815,1.18775,1.188,104300000.0
2008-11-06 20:26:00,1.18815,1.1882,1.188,1.18815,166400000.0
2008-11-06 20:27:00,1.1881,1.1881,1.1877,1.18775,199400000.0
2008-11-06 20:28:00,1.18765,1.1879,1.1876,1.18765,165000000.0
2008-11-06 20:29:00,1.18765,1.188,1.18715,1.1878,206500000.0
2008-11-06 20:30:00,1.18785,1.18795,1.1878,1.1878,65900000.0
2008-11-06 20:31:00,1.18795,1.1881,1.18775,1.188,104300000.0
2008-11-06 20:32:00,1.188,1.1885,1.18795,1.1885,64900000.0
2008-11-06 20:33:00,1.18865,1.1891,1.1878,1.1879,292100000.0
2008-11-06 20:34:00,1.1879,1.1886,1.1878,1.18845,303600001.0
2008-11-06 20:35:00,1.18845,1.18845,1.188,1.1882,264800000.0
2008-11-06 20:36:00,1.1882,1.1885,1.18805,1.18825,325400000.0
2008-11-06 20:37:00,1.1883,1.1885,1.18815,1.18815,73800000.0
2008-11-06 20:38:00,1.1881,1.1889,1.1881,1.1889,239100000.0
2008-11-06 20:39:00,1.189,1.1891,1.189,1.1891,15000000.0
2008-11-06 20:40:00,1.1891,1.1893,1.189,1.189,171000000.0
2008-11-06 20:41:00,1.18905,1.1893,1.18885,1.18895,188100000.0
2008-11-06 20:42:00,1.18905,1.1892,1.18895,1.1892,28900000.0
2008-11-06 20:43:00,1.18884,1.18898,1.18846,1.18862,8700000.0
2008-11-06 20:44:00,1.1892,1.1892,1.18885,1.1891,12900000.0
2008-11-06 20:45:00,1.1886,1.1887,1.18835,1.18855,87900000.0
2008-11-06 20:46:00,1.1886,1.1886,1.18815,1.1882,122100000.0
2008-11-06 20:47:00,1.1882,1.1882,1.1878,1.18795,159300000.0
2008-11-06 20:48:00,1.18805,1.18815,1.1878,1.1878,38800000.0
2008-11-06 20:49:00,1.1877,1.1877,1.1877,1.1877,17400000.0
2008-11-06 20:50:00,1.1878,1.18795,1.1876,1.1877,38400000.0
2008-11-06 20:51:00,1.1878,1.188,1.1876,1.1878,150300000.0
2008-11-06 20:52:00,1.1877,1.1878,1.1877,1.1878,13000000.0
2008-11-06 20:53:00,1.1879,1.18815,1.1879,1.1881,119000000.0
2008-11-06 20:54:00,1.18815,1.18815,1.18775,1.1879,77900000.0
2008-11-06 20:55:00,1.18795,1.188,1.1876,1.18775,102500000.0
2008-11-06 20:56:00,1.18785,1.18795,1.18705,1.1871,247500000.0
2008-11-06 20:57:00,1.18715,1.18745,1.18705,1.1873,106200000.0
2008-11-06 20:58:00,1.18745,1.18755,1.18715,1.18745,187900000.0
2008-11-06 20:59:00,1.1875,1.1877,1.1874,1.1874,50000000.0
2008-11-06 21:00:00,1.1874,1.1874,1.18665,1.1871,76600000.0
2008-11-06 21:01:00,1.1872,1.1872,1.1862,1.1863,170100000.0
2008-11-06 21:02:00,1.1863,1.1863,1.18465,1.18585,237100000.0
2008-11-06 21:03:00,1.1859,1.1864,1.1857,1.1863,157300000.0
2008-11-06 21:04:00,1.18625,1.18635,1.18625,1.18625,121300000.0
2008-11-06 21:05:00,1.1863,1.1867,1.18625,1.18655,190700000.0
2008-11-06 21:06:00,1.18665,1.18665,1.185,1.1855,223800000.0
2008-11-06 21:07:00,1.1856,1.18615,1.18555,1.1859,189800000.0
2008-11-06 21:08:00,1.1859,1.18635,1.1859,1.1861,92300000.0
2008-11-06 21:09:00,1.18615,1.18615,1.18555,1.18575,92700000.0
2008-11-06 21:10:00,1.18585,1.1859,1.1855,1.1855,81100000.0
2008-11-06 21:11:00,1.1857,1.1858,1.18565,1.18575,64200000.0
2008-11-06 21:12:00,1.18575,1.18575,1.18505,1.18545,67600000.0
2008-11-06 21:13:00,1.18545,1.18575,1.1852,1.1857,267900000.0
2008-11-06 21:14:00,1.18575,1.18715,1.18575,1.1871,334800000.0
2008-11-06 21:15:00,1.18715,1.18725,1.18715,1.18725,27700000.0
2008-11-06 21:16:00,1.18725,1.18725,1.18715,1.1872,89700000.0
2008-11-06 21:17:00,1.1872,1.1872,1.1867,1.1867,93100000.0
2008-11-06 21:18:00,1.18675,1.18675,1.1853,1.18625,221100000.0
2008-11-06 21:19:00,1.18635,1.18635,1.18615,1.18615,95000000.0
2008-11-06 21:20:00,1.18615,1.18645,1.18585,1.18645,123200000.0
2008-11-06 21:21:00,1.1865,1.18695,1.18625,1.1869,160900000.0
2008-11-06 21:22:00,1.18715,1.1876,1.1871,1.18715,96200000.0
2008-11-06 21:23:00,1.1872,1.1872,1.1872,1.1872,13800000.0
2008-11-06 21:24:00,1.1872,1.1873,1.18615,1.1866,189600000.0
2008-11-06 21:25:00,1.1867,1.18685,1.1866,1.1868,81200000.0
2008-11-06 21:26:00,1.1868,1.1869,1.18665,1.1869,87500000.0
2008-11-06 21:27:00,1.1869,1.18705,1.1868,1.187,104000000.0
2008-11-06 21:28:00,1.1871,1.188,1.1871,1.188,175200000.0
2008-11-06 21:29:00,1.18795,1.188,1.1878,1.1878,100900000.0
2008-11-06 21:30:00,1.18716,1.18733,1.18711,1.18718,174200000.0
2008-11-06 21:31:00,1.18775,1.18775,1.18755,1.1876,80400000.0
2008-11-06 21:32:00,1.1876,1.1879,1.18755,1.1879,94800000.0
2008-11-06 21:33:00,1.18785,1.18785,1.1877,1.1877,72300000.0
2008-11-06 21:34:00,1.1877,1.18785,1.18765,1.18775,118600000.0
2008-11-06 21:35:00,1.18775,1.1882,1.18775,1.18795,154900000.0
2008-11-06 21:36:00,1.1879,1.1879,1.18785,1.18785,33000000.0
2008-11-06 21:37:00,1.18785,1.18785,1.1871,1.1873,235200000.0
2008-11-06 21:38:00,1.18735,1.1874,1.18715,1.1873,90300000.0
2008-11-06 21:39:00,1.1873,1.1873,1.18705,1.18715,68200000.0
2008-11-06 21:40:00,1.1872,1.1873,1.187,1.18725,136800000.0
2008-11-06 21:41:00,1.1873,1.1874,1.18665,1.18675,99600000.0
2008-11-06 21:42:00,1.18705,1.18735,1.18705,1.18725,219200000.0
2008-11-06 21:43:00,1.1872,1.1874,1.1872,1.1872,116800000.0
2008-11-06 21:44:00,1.18725,1.18725,1.1865,1.1867,291500000.0
2008-11-06 21:45:00,1.18685,1.189,1.18685,1.189,292000000.0
2008-11-06 21:46:00,1.18905,1.18905,1.1883,1.1883,195200000.0
2008-11-06 21:47:00,1.18825,1.1884,1.1882,1.18835,64600000.0
2008-11-06 21:48:00,1.1884,1.18845,1.18835,1.1884,80100000.0
2008-11-06 21:49:00,1.18845,1.1886,1.18795,1.18795,241700000.0
2008-11-06 21:50:00,1.188,1.1881,1.18665,1.18675,387900000.0
2008-11-06 21:51:00,1.1867,1.18795,1.18635,1.18795,282400000.0
2008-11-06 21:52:00,1.18805,1.18815,1.1875,1.1877,189000000.0
2008-11-06 21:53:00,1.18765,1.1883,1.1875,1.18775,295000000.0
2008-11-06 21:54:00,1.18775,1.18805,1.18755,1.1878,262600000.0
2008-11-06 21:55:00,1.18795,1.18875,1.18795,1.18855,343199999.0
2008-11-06 21:56:00,1.18855,1.18905,1.18855,1.1886,180800000.0
2008-11-06 21:57:00,1.18865,1.1889,1.18865,1.18885,101800000.0
2008-11-06 21:58:00,1.18885,1.18885,1.1882,1.1885,253700000.0
2008-11-06 21:59:00,1.18855,1.18875,1.18795,1.1886,288800000.0
2008-11-06 22:00:00,1.18855,1.18855,1.18765,1.188,218200000.0
2008-11-06 22:01:00,1.188,1.1882,1.1878,1.18795,173800000.0
2008-11-06 22:02:00,1.1879,1.1879,1.1873,1.1879,19300000.0
2008-11-06 22:03:00,1.1879,1.18845,1.18785,1.1882,180500000.0
2008-11-06 22:04:00,1.1885,1.1885,1.18805,1.18835,45300000.0
2008-11-06 22:05:00,1.18835,1.18845,1.18835,1.18835,27000000.0
2008-11-06 22:06:00,1.18835,1.1885,1.18835,1.18845,57600000.0
2008-11-06 22:07:00,1.1884,1.18895,1.1884,1.18855,165600000.0
2008-11-06 22:08:00,1.18855,1.1891,1.18855,1.1891,95500000.0
2008-11-06 22:09:00,1.18915,1.18935,1.1889,1.18935,59000000.0
2008-11-06 22:10:00,1.1893,1.1893,1.18905,1.18925,35500000.0
2008-11-06 22:11:00,1.18925,1.18945,1.18915,1.1893,75900000.0
2008-11-06 22:12:00,1.18935,1.18935,1.1889,1.18895,44900000.0
2008-11-06 22:13:00,1.18885,1.18895,1.18885,1.18885,24300000.0
2008-11-06 22:14:00,1.189,1.18975,1.1889,1.18935,67800000.0
2008-11-06 22:15:00,1.1894,1.1894,1.1892,1.18935,19100000.0
2008-11-06 22:16:00,1.18935,1.18935,1.18905,1.18915,53200000.0
2008-11-06 22:17:00,1.18905,1.18925,1.189,1.189,43600000.0
2008-11-06 22:18:00,1.18915,1.18915,1.18905,1.18915,29700000.0
2008-11-06 22:19:00,1.18915,1.1892,1.18885,1.18895,36300000.0
2008-11-06 22:20:00,1.18885,1.18925,1.18875,1.18915,127300000.0
2008-11-06 22:21:00,1.1892,1.1892,1.1889,1.18915,126900000.0
2008-11-06 22:22:00,1.18915,1.1896,1.18915,1.1895,73700000.0
2008-11-06 22:23:00,1.18914,1.18919,1.18902,1.18905,29400000.0
2008-11-06 22:24:00,1.18913,1.18929,1.18905,1.18905,71400000.0
2008-11-06 22:25:00,1.1895,1.1895,1.1895,1.1895,6000000.0
2008-11-06 22:26:00,1.1895,1.1896,1.18905,1.1896,89000000.0
2008-11-06 22:27:00,1.18955,1.1897,1.18955,1.18965,30000000.0
2008-11-06 22:28:00,1.1896,1.18965,1.1896,1.18965,24200000.0
2008-11-06 22:29:00,1.18965,1.18965,1.18885,1.18885,113200000.0
2008-11-06 22:30:00,1.18895,1.18955,1.1888,1.18955,152200000.0
2008-11-06 22:31:00,1.1897,1.18985,1.1894,1.18975,24000000.0
2008-11-06 22:32:00,1.18965,1.1904,1.18925,1.1903,148500000.0
2008-11-06 22:33:00,1.1903,1.1907,1.18945,1.18945,194900000.0
2008-11-06 22:34:00,1.1896,1.19045,1.1896,1.1901,98500000.0
2008-11-06 22:35:00,1.1901,1.1904,1.1899,1.1899,74400000.0
2008-11-06 22:36:00,1.18995,1.18995,1.1894,1.1899,185100000.0
2008-11-06 22:37:00,1.1899,1.18995,1.1899,1.18995,12700000.0
2008-11-06 22:38:00,1.18995,1.19045,1.18995,1.19015,48000000.0
2008-11-06 22:39:00,1.19015,1.19045,1.18995,1.19045,55900000.0
2008-11-06 22:40:00,1.19045,1.1907,1.19045,1.19045,110700000.0
2008-11-06 22:41:00,1.1905,1.1905,1.19045,1.19045,22200000.0
2008-11-06 22:42:00,1.19045,1.19045,1.1894,1.1896,216000000.0
2008-11-06 22:43:00,1.18965,1.18995,1.1894,1.1894,89100000.0
2008-11-06 22:44:00,1.18955,1.19015,1.18945,1.19015,155800000.0
2008-11-06 22:45:00,1.19025,1.19025,1.18995,1.18995,32600000.0
2008-11-06 22:46:00,1.1898,1.18995,1.18895,1.18925,91800000.0
2008-11-06 22:47:00,1.1893,1.18985,1.1889,1.1897,111400000.0
2008-11-06 22:48:00,1.1898,1.19045,1.1894,1.19045,41600000.0
2008-11-06 22:49:00,1.19055,1.1908,1.19055,1.1908,15200000.0
2008-11-06 22:50:00,1.1908,1.1908,1.19065,1.1907,27500000.0
2008-11-06 22:51:00,1.1907,1.1907,1.1906,1.19065,21500000.0
2008-11-06 22:52:00,1.1906,1.1907,1.1906,1.1906,34600000.0
2008-11-06 22:53:00,1.19065,1.19075,1.19035,1.19075,66700000.0
2008-11-06 22:54:00,1.1908,1.1909,1.1906,1.19085,76400000.0
2008-11-06 22:55:00,1.1908,1.191,1.1906,1.19065,93800000.0
2008-11-06 22:56:00,1.19075,1.19075,1.19075,1.19075,4800000.0
2008-11-06 22:57:00,1.19085,1.1911,1.1908,1.191,162300000.0
2008-11-06 22:58:00,1.19105,1.1912,1.191,1.1912,51000000.0
2008-11-06 22:59:00,1.1912,1.1914,1.1912,1.1914,39700000.0
2008-11-06 23:00:00,1.19145,1.19155,1.1913,1.19155,232000000.0
2008-11-06 23:01:00,1.1915,1.19155,1.1913,1.1914,78200000.0
2008-11-06 23:02:00,1.1914,1.19155,1.1914,1.1915,65600000.0
2008-11-06 23:03:00,1.1915,1.1915,1.1915,1.1915,42300000.0
2008-11-06 23:04:00,1.1915,1.1915,1.1914,1.19145,48100000.0
2008-11-06 23:05:00,1.19135,1.19145,1.19135,1.19145,33000000.0
2008-11-06 23:06:00,1.1914,1.19145,1.19125,1.1914,89000000.0
2008-11-06 23:07:00,1.19125,1.19295,1.19125,1.19295,206800000.0
2008-11-06 23:08:00,1.1927,1.19315,1.19265,1.1928,136000000.0
2008-11-06 23:09:00,1.19285,1.19425,1.1926,1.19405,265200000.0
2008-11-06 23:10:00,1.1942,1.19485,1.19405,1.1946,144200000.0
2008-11-06 23:11:00,1.1946,1.1946,1.194,1.194,124300000.0
2008-11-06 23:12:00,1.194,1.194,1.19335,1.19375,65200000.0
2008-11-06 23:13:00,1.1939,1.1941,1.19355,1.1937,142800000.0
2008-11-06 23:14:00,1.19375,1.19395,1.1937,1.19385,78100000.0
2008-11-06 23:15:00,1.1938,1.19395,1.19245,1.1927,65400000.0
2008-11-06 23:16:00,1.19265,1.19275,1.19265,1.1927,42000000.0
2008-11-06 23:17:00,1.19265,1.19265,1.19185,1.1923,108300000.0
2008-11-06 23:18:00,1.19225,1.1927,1.19225,1.1924,29900000.0
2008-11-06 23:19:00,1.1925,1.1927,1.1925,1.1925,52700000.0
2008-11-06 23:20:00,1.1925,1.19275,1.1925,1.19275,43800000.0
2008-11-06 23:21:00,1.19275,1.193,1.1927,1.1928,125700000.0
2008-11-06 23:22:00,1.19285,1.1935,1.19285,1.19325,144300000.0
2008-11-06 23:23:00,1.19335,1.1934,1.193,1.19305,198500000.0
2008-11-06 23:24:00,1.19305,1.19345,1.193,1.1933,121400000.0
2008-11-06 23:25:00,1.19325,1.1935,1.19305,1.19305,145300000.0
2008-11-06 23:26:00,1.1931,1.1936,1.19295,1.19315,131600000.0
2008-11-06 23:27:00,1.1932,1.1934,1.1931,1.19315,83000000.0
2008-11-06 23:28:00,1.1933,1.19335,1.1933,1.19335,34300000.0
2008-11-06 23:29:00,1.19275,1.19283,1.19273,1.19273,8000000.0
2008-11-06 23:30:00,1.1936,1.1937,1.1933,1.1934,35800000.0
2008-11-06 23:31:00,1.19335,1.19335,1.1933,1.1933,13200000.0
2008-11-06 23:32:00,1.19335,1.19335,1.1933,1.1933,27600000.0
2008-11-06 23:33:00,1.1933,1.1933,1.1933,1.1933,4800000.0
2008-11-06 23:34:00,1.1933,1.19355,1.1933,1.1934,73500000.0
2008-11-06 23:35:00,1.1933,1.1933,1.1933,1.1933,30600000.0
2008-11-06 23:36:00,1.1933,1.1934,1.1933,1.19335,38800000.0
2008-11-06 23:37:00,1.19335,1.19335,1.19255,1.1929,58500000.0
2008-11-06 23:38:00,1.1929,1.19335,1.1929,1.19335,39900000.0
2008-11-06 23:39:00,1.19325,1.19345,1.19285,1.19345,232300000.0
2008-11-06 23:40:00,1.19345,1.19375,1.1934,1.19375,98500000.0
2008-11-06 23:41:00,1.1938,1.19445,1.1938,1.19445,50800000.0
2008-11-06 23:42:00,1.1948,1.19525,1.1948,1.19515,121000000.0
2008-11-06 23:43:00,1.1953,1.19545,1.19525,1.1953,142100000.0
2008-11-06 23:44:00,1.1953,1.1958,1.1953,1.1954,55800000.0
2008-11-06 23:45:00,1.19545,1.1962,1.19545,1.1961,145100000.0
2008-11-06 23:46:00,1.1962,1.1967,1.1962,1.1966,91700000.0
2008-11-06 23:47:00,1.1964,1.1965,1.19605,1.19645,124000000.0
2008-11-06 23:48:00,1.19635,1.1966,1.19625,1.1964,82200000.0
2008-11-06 23:49:00,1.19615,1.19665,1.19615,1.19665,40400000.0
2008-11-06 23:50:00,1.19655,1.19725,1.19655,1.19725,94200000.0
2008-11-06 23:51:00,1.1973,1.198,1.1971,1.198,84400000.0
2008-11-06 23:52:00,1.198,1.19845,1.19735,1.19735,53100000.0
2008-11-06 23:53:00,1.1966,1.1978,1.1966,1.1975,113300000.0
2008-11-06 23:54:00,1.19765,1.19795,1.197,1.19725,181500000.0
2008-11-06 23:55:00,1.19725,1.1976,1.1971,1.1972,123300000.0
2008-11-06 23:56:00,1.19725,1.19775,1.19725,1.1974,177200000.0
2008-11-06 23:57:00,1.19735,1.19735,1.1971,1.1972,27400000.0
2008-11-06 23:58:00,1.1972,1.1976,1.1972,1.1976,70000000.0
2008-11-06 23:59:00,1.1976,1.1977,1.1974,1.1974,78300000.0
2008-11-07 00:00:00,1.1975,1.1975,1.19715,1.1972,19100000.0
2008-11-07 00:01:00,1.1972,1.19745,1.1972,1.19745,6400000.0
2008-11-07 00:02:00,1.1978,1.1979,1.19765,1.19765,19000000.0
2008-11-07 00:03:00,1.1978,1.1978,1.1978,1.1978,1300000.0
2008-11-07 00:04:00,1.1978,1.1978,1.19745,1.19745,2300000.0
2008-11-07 00:05:00,1.1976,1.1976,1.1976,1.1976,1200000.0
2008-11-07 00:06:00,1.19749,1.19764,1.19733,1.19738,38600000.0
2008-11-07 00:07:00,1.19765,1.19765,1.19755,1.19755,2500000.0
2008-11-07 00:08:00,1.19755,1.19755,1.19755,1.19755,4800000.0
2008-11-07 00:09:00,1.19755,1.19755,1.19755,1.19755,6000000.0
2008-11-07 00:10:00,1.19688,1.19764,1.19688,1.19764,25000000.0
2008-11-07 00:11:00,1.19708,1.19743,1.19703,1.19722,26200000.0
2008-11-07 00:12:00,1.19665,1.19727,1.19665,1.19727,11000000.0
2008-11-07 00:13:00,1.19755,1.19755,1.19755,1.19755,3600000.0
2008-11-07 00:14:00,1.19723,1.19723,1.1969,1.19718,29000000.0
2008-11-07 00:15:00,1.19755,1.19755,1.19755,1.19755,2400000.0
2008-11-07 00:16:00,1.19755,1.19755,1.1975,1.1975,4800000.0
2008-11-07 00:17:00,1.1975,1.1975,1.1975,1.1975,12600000.0
2008-11-07 00:18:00,1.1975,1.1975,1.1975,1.1975,3600000.0
2008-11-07 00:19:00,1.1975,1.1975,1.1975,1.1975,22500000.0
2008-11-07 00:20:00,1.1975,1.1975,1.1975,1.1975,23500000.0
2008-11-07 00:21:00,1.1975,1.1975,1.1975,1.1975,6000000.0
2008-11-07 00:22:00,1.1975,1.19755,1.1975,1.19755,13200000.0
2008-11-07 00:23:00,1.1977,1.19805,1.1977,1.19795,23800000.0
2008-11-07 00:24:00,1.19805,1.19805,1.1977,1.1978,25800000.0
2008-11-07 00:25:00,1.19775,1.19775,1.19745,1.19745,9600000.0
2008-11-07 00:26:00,1.19745,1.1976,1.1974,1.1976,28900000.0
2008-11-07 00:27:00,1.1974,1.19755,1.1974,1.19755,11000000.0
2008-11-07 00:28:00,1.19733,1.1975,1.19714,1.19727,23000000.0
2008-11-07 00:29:00,1.19765,1.19765,1.1976,1.1976,12000000.0
2008-11-07 00:30:00,1.1976,1.1976,1.1974,1.1974,7000000.0
2008-11-07 00:31:00,1.19745,1.19745,1.19745,1.19745,1000000.0
2008-11-07 00:32:00,1.19755,1.1976,1.19755,1.1976,7000000.0
2008-11-07 00:33:00,1.19755,1.1976,1.19755,1.1976,7000000.0
2008-11-07 00:34:00,1.1973,1.19757,1.19724,1.19726,37500000.0
2008-11-07 00:35:00,1.19729,1.19766,1.19709,1.19709,22400000.0
2008-11-07 00:36:00,1.19722,1.19725,1.19712,1.19719,60300000.0
2008-11-07 00:37:00,1.19727,1.19727,1.19699,1.19699,29200000.0
2008-11-07 00:38:00,1.19675,1.19709,1.19664,1.19709,37800000.0
2008-11-07 00:39:00,1.1976,1.1976,1.1976,1.1976,6000000.0
2008-11-07 00:40:00,1.1976,1.1976,1.19695,1.19715,86200000.0
2008-11-07 00:41:00,1.19735,1.19785,1.19735,1.1975,30400000.0
2008-11-07 00:42:00,1.1976,1.1976,1.1976,1.1976,1200000.0
2008-11-07 00:43:00,1.1976,1.1976,1.1976,1.1976,1200000.0
2008-11-07 00:44:00,1.1976,1.1976,1.1976,1.1976,2400000.0
2008-11-07 00:45:00,1.1976,1.1976,1.1976,1.1976,1200000.0
2008-11-07 00:46:00,1.1976,1.1976,1.1976,1.1976,6000000.0
2008-11-07 00:47:00,1.1976,1.1976,1.19705,1.1972,6000000.0
2008-11-07 00:48:00,1.1972,1.1972,1.1972,1.1972,4800000.0
2008-11-07 00:49:00,1.1972,1.1972,1.1972,1.1972,2400000.0
2008-11-07 00:50:00,1.19677,1.19677,1.19652,1.19663,159800000.0
2008-11-07 00:51:00,1.1972,1.19735,1.1972,1.19735,11800000.0
2008-11-07 00:52:00,1.1973,1.1973,1.1972,1.1972,10600000.0
2008-11-07 00:53:00,1.1972,1.1972,1.1972,1.1972,7200000.0
2008-11-07 00:54:00,1.1972,1.1972,1.1972,1.1972,2400000.0
2008-11-07 00:55:00,1.1972,1.1972,1.1972,1.1972,2400000.0
2008-11-07 00:56:00,1.1972,1.1973,1.19715,1.19715,37500000.0
2008-11-07 00:57:00,1.1972,1.1972,1.1972,1.1972,2400000.0
2008-11-07 00:58:00,1.1972,1.1972,1.19695,1.19695,25200000.0
2008-11-07 00:59:00,1.197,1.1971,1.19675,1.19705,21900000.0
2008-11-07 01:00:00,1.19686,1.19704,1.19683,1.19694,13500000.0
2008-11-07 01:01:00,1.19703,1.19705,1.19682,1.19705,22800000.0
2008-11-07 01:02:00,1.19695,1.1971,1.19695,1.197,16800000.0
2008-11-07 01:03:00,1.197,1.197,1.197,1.197,1000000.0
2008-11-07 01:04:00,1.197,1.197,1.197,1.197,2000000.0
2008-11-07 01:05:00,1.197,1.197,1.197,1.197,1000000.0
2008-11-07 01:06:00,1.1971,1.1975,1.1971,1.1975,34700000.0
2008-11-07 01:07:00,1.19765,1.1977,1.19745,1.19745,14400000.0
2008-11-07 01:08:00,1.1975,1.1977,1.19745,1.19745,25200000.0
2008-11-07 01:09:00,1.19755,1.1978,1.1975,1.1977,44000000.0
2008-11-07 01:10:00,1.1977,1.19835,1.19765,1.1977,84700000.0
2008-11-07 01:11:00,1.1977,1.1977,1.1977,1.1977,9600000.0
2008-11-07 01:12:00,1.1977,1.1977,1.1977,1.1977,4800000.0
2008-11-07 01:13:00,1.1977,1.1978,1.1977,1.1977,22600000.0
2008-11-07 01:14:00,1.1977,1.1978,1.1977,1.1978,35600000.0
2008-11-07 01:15:00,1.1978,1.1978,1.1978,1.1978,4800000.0
2008-11-07 01:16:00,1.1973,1.19786,1.1973,1.19783,25600000.0
2008-11-07 01:17:00,1.1979,1.1979,1.1979,1.1979,3600000.0
2008-11-07 01:18:00,1.1979,1.1987,1.1979,1.19815,34200000.0
2008-11-07 01:19:00,1.1983,1.1983,1.1983,1.1983,3600000.0
2008-11-07 01:20:00,1.1983,1.1983,1.19785,1.19785,8400000.0
2008-11-07 01:21:00,1.19795,1.19815,1.1979,1.19815,15600000.0
2008-11-07 01:22:00,1.1983,1.19835,1.1983,1.1983,12100000.0
2008-11-07 01:23:00,1.1983,1.1983,1.1983,1.1983,3600000.0
2008-11-07 01:24:00,1.19845,1.19855,1.19805,1.19825,29900000.0
2008-11-07 01:25:00,1.1983,1.1983,1.1983,1.1983,2400000.0
2008-11-07 01:26:00,1.1983,1.1983,1.1983,1.1983,12000000.0
2008-11-07 01:27:00,1.19789,1.19814,1.19779,1.19793,46600000.0
2008-11-07 01:28:00,1.1985,1.19865,1.1985,1.19865,4000000.0
2008-11-07 01:29:00,1.19845,1.1986,1.19825,1.19825,9400000.0
2008-11-07 01:30:00,1.19742,1.19796,1.19736,1.19796,19700000.0
2008-11-07 01:31:00,1.1983,1.1983,1.1983,1.1983,21600000.0
2008-11-07 01:32:00,1.1983,1.1983,1.1983,1.1983,16200000.0
2008-11-07 01:33:00,1.19785,1.19823,1.1977,1.19799,25200000.0
2008-11-07 01:34:00,1.1983,1.1983,1.1983,1.1983,5400000.0
2008-11-07 01:35:00,1.1983,1.1983,1.1983,1.1983,32400000.0
2008-11-07 01:36:00,1.1983,1.1983,1.1983,1.1983,32400000.0
2008-11-07 01:37:00,1.1983,1.1983,1.1983,1.1983,32400000.0
2008-11-07 01:38:00,1.1983,1.1983,1.1983,1.1983,5400000.0
2008-11-07 01:39:00,1.1983,1.1983,1.1983,1.1983,37800000.0
2008-11-07 01:40:00,1.1983,1.1983,1.1983,1.1983,5400000.0
2008-11-07 01:41:00,1.1983,1.1983,1.1983,1.1983,43200000.0
2008-11-07 01:42:00,1.1983,1.19845,1.1983,1.19845,9400000.0
2008-11-07 01:43:00,1.19835,1.19835,1.19765,1.1977,65800000.0
2008-11-07 01:44:00,1.19785,1.19785,1.1978,1.1978,3600000.0
2008-11-07 01:45:00,1.1978,1.1978,1.19715,1.1972,29600000.0
2008-11-07 01:46:00,1.1974,1.19805,1.197,1.1972,22400000.0
2008-11-07 01:47:00,1.1972,1.19745,1.1971,1.1972,27200000.0
2008-11-07 01:48:00,1.1972,1.1974,1.1972,1.1972,16600000.0
2008-11-07 01:49:00,1.1972,1.1972,1.1972,1.1972,5000000.0
2008-11-07 01:50:00,1.1972,1.1972,1.1972,1.1972,2000000.0
2008-11-07 01:51:00,1.1972,1.1972,1.1972,1.1972,1000000.0
2008-11-07 01:52:00,1.19667,1.19683,1.19657,1.19658,172600000.0
2008-11-07 01:53:00,1.19653,1.19673,1.19653,1.19666,21600000.0
2008-11-07 01:54:00,1.197,1.197,1.19685,1.1969,28400000.0
2008-11-07 01:55:00,1.1972,1.1972,1.1972,1.1972,1000000.0
2008-11-07 01:56:00,1.1972,1.1972,1.1972,1.1972,1000000.0
2008-11-07 01:57:00,1.1972,1.1972,1.1972,1.1972,35400000.0
2008-11-07 01:58:00,1.1972,1.1972,1.1972,1.1972,5000000.0
2008-11-07 01:59:00,1.1972,1.1972,1.1972,1.1972,4000000.0
2008-11-07 02:00:00,1.19666,1.19666,1.19641,1.19654,147000000.0
2008-11-07 02:01:00,1.1972,1.1972,1.1972,1.1972,3000000.0
2008-11-07 02:02:00,1.19695,1.19715,1.19695,1.19695,20000000.0
2008-11-07 02:03:00,1.19715,1.19715,1.19695,1.19695,7000000.0
2008-11-07 02:04:00,1.19651,1.19677,1.19629,1.19647,24300000.0
2008-11-07 02:05:00,1.19663,1.19668,1.19653,1.19663,23300000.0
2008-11-07 02:06:00,1.19715,1.19715,1.19695,1.197,31000000.0
2008-11-07 02:07:00,1.19637,1.1966,1.19623,1.19644,46200000.0
2008-11-07 02:08:00,1.1966,1.19668,1.19637,1.19651,54000000.0
2008-11-07 02:09:00,1.19681,1.19688,1.19662,1.19665,22400000.0
2008-11-07 02:10:00,1.19643,1.19655,1.19622,1.19645,14200000.0
2008-11-07 02:11:00,1.19634,1.19648,1.19634,1.19648,12400000.0
2008-11-07 02:12:00,1.19656,1.19666,1.19631,1.19666,14000000.0
2008-11-07 02:13:00,1.19672,1.19672,1.1963,1.19636,5000000.0
2008-11-07 02:14:00,1.19636,1.19646,1.19609,1.19643,25000000.0
2008-11-07 02:15:00,1.19674,1.19674,1.1962,1.19642,26000000.0
2008-11-07 02:16:00,1.197,1.19705,1.197,1.197,102000000.0
2008-11-07 02:17:00,1.19657,1.19674,1.19648,1.19674,11000000.0
2008-11-07 02:18:00,1.197,1.197,1.197,1.197,12000000.0
2008-11-07 02:19:00,1.19638,1.19655,1.19638,1.19649,3400000.0
2008-11-07 02:20:00,1.19658,1.19685,1.19658,1.19685,3200000.0
2008-11-07 02:21:00,1.19665,1.19681,1.1966,1.1968,5200000.0
2008-11-07 02:22:00,1.1971,1.1975,1.1971,1.1975,24000000.0
2008-11-07 02:23:00,1.19745,1.19745,1.1969,1.197,86400000.0
2008-11-07 02:24:00,1.197,1.197,1.197,1.197,18000000.0
2008-11-07 02:25:00,1.197,1.197,1.197,1.197,12000000.0
2008-11-07 02:26:00,1.197,1.197,1.197,1.197,30000000.0
2008-11-07 02:27:00,1.19628,1.19644,1.19613,1.19613,17000000.0
2008-11-07 02:28:00,1.19652,1.19652,1.19635,1.19635,10000000.0
2008-11-07 02:29:00,1.1971,1.1971,1.197,1.1971,30000000.0
2008-11-07 02:30:00,1.19715,1.1974,1.19685,1.19685,38400000.0
2008-11-07 02:31:00,1.19683,1.19699,1.19642,1.19666,39200000.0
2008-11-07 02:32:00,1.1971,1.1971,1.197,1.197,18000000.0
2008-11-07 02:33:00,1.19647,1.19669,1.1963,1.1963,125000000.0
2008-11-07 02:34:00,1.1971,1.19715,1.19695,1.19695,54000000.0
2008-11-07 02:35:00,1.1971,1.1971,1.1971,1.1971,20400000.0
2008-11-07 02:36:00,1.1971,1.1971,1.19705,1.19705,10800000.0
2008-11-07 02:37:00,1.1971,1.1971,1.1971,1.1971,2400000.0
2008-11-07 02:38:00,1.1971,1.19715,1.19705,1.19705,24000000.0
2008-11-07 02:39:00,1.19755,1.19755,1.1969,1.1971,32500000.0
2008-11-07 02:40:00,1.19755,1.1977,1.19695,1.1977,23300000.0
2008-11-07 02:41:00,1.19785,1.198,1.19785,1.198,31100000.0
2008-11-07 02:42:00,1.198,1.198,1.198,1.198,11100000.0
2008-11-07 02:43:00,1.198,1.1981,1.1979,1.198,110000000.0
2008-11-07 02:44:00,1.1979,1.1979,1.1979,1.1979,9600000.0
2008-11-07 02:45:00,1.1979,1.19795,1.1979,1.19795,54400000.0
2008-11-07 02:46:00,1.198,1.19805,1.19795,1.19805,24900000.0
2008-11-07 02:47:00,1.1981,1.19815,1.1981,1.19815,18000000.0
2008-11-07 02:48:00,1.1982,1.1984,1.1982,1.1983,46300000.0
2008-11-07 02:49:00,1.1983,1.1983,1.1983,1.1983,7200000.0
2008-11-07 02:50:00,1.19786,1.19798,1.19768,1.19777,34400000.0
2008-11-07 02:51:00,1.19786,1.1979,1.19774,1.19774,23600000.0
2008-11-07 02:52:00,1.19774,1.19791,1.19774,1.19776,64000000.0
2008-11-07 02:53:00,1.1978,1.19788,1.19773,1.19773,23200000.0
2008-11-07 02:54:00,1.19773,1.19792,1.19765,1.19778,137400000.0
2008-11-07 02:55:00,1.1985,1.1985,1.19825,1.19825,19400000.0
2008-11-07 02:56:00,1.19797,1.19802,1.19783,1.19783,41800000.0
2008-11-07 02:57:00,1.1983,1.1983,1.1983,1.1983,3600000.0
2008-11-07 02:58:00,1.1983,1.1983,1.1983,1.1983,3600000.0
2008-11-07 02:59:00,1.1983,1.1983,1.1983,1.1983,10800000.0
2008-11-07 03:00:00,1.1983,1.1983,1.1983,1.1983,20400000.0
2008-11-07 03:01:00,1.1983,1.1983,1.1983,1.1983,28800000.0
2008-11-07 03:02:00,1.1983,1.1983,1.1983,1.1983,9600000.0
2008-11-07 03:03:00,1.1983,1.1983,1.1983,1.1983,21600000.0
2008-11-07 03:04:00,1.1983,1.1983,1.1983,1.1983,14400000.0
2008-11-07 03:05:00,1.1983,1.1984,1.1983,1.1983,40800000.0
2008-11-07 03:06:00,1.1983,1.1983,1.1983,1.1983,10800000.0
2008-11-07 03:07:00,1.19809,1.19828,1.19798,1.19798,54100000.0
2008-11-07 03:08:00,1.19781,1.1981,1.19771,1.19794,27300000.0
2008-11-07 03:09:00,1.19788,1.1982,1.19788,1.19813,34700000.0
2008-11-07 03:10:00,1.19816,1.19826,1.19792,1.19815,73100000.0
2008-11-07 03:11:00,1.1983,1.1993,1.1983,1.19905,75900000.0
2008-11-07 03:12:00,1.1991,1.1991,1.1991,1.1991,60000000.0
2008-11-07 03:13:00,1.1991,1.1994,1.19905,1.1994,113000000.0
2008-11-07 03:14:00,1.1995,1.1995,1.1991,1.1992,37800000.0
2008-11-07 03:15:00,1.1992,1.1992,1.1992,1.1992,1000000.0
2008-11-07 03:16:00,1.1994,1.1995,1.1991,1.1991,11400000.0
2008-11-07 03:17:00,1.1991,1.19945,1.1991,1.19945,11400000.0
2008-11-07 03:18:00,1.19942,1.1995,1.19901,1.19925,51200000.0
2008-11-07 03:19:00,1.1995,1.19955,1.1995,1.1995,13500000.0
2008-11-07 03:20:00,1.1995,1.1997,1.1995,1.1996,28000000.0
2008-11-07 03:21:00,1.1996,1.19975,1.1996,1.19975,25200000.0
2008-11-07 03:22:00,1.2,1.2002,1.2,1.2001,37000000.0
2008-11-07 03:23:00,1.20025,1.2007,1.20025,1.20045,104300000.0
2008-11-07 03:24:00,1.2005,1.2008,1.2005,1.2008,51400000.0
2008-11-07 03:25:00,1.2008,1.2009,1.2005,1.2005,127000000.0
2008-11-07 03:26:00,1.2006,1.2007,1.2006,1.2007,24000000.0
2008-11-07 03:27:00,1.20075,1.2012,1.20075,1.2012,33800000.0
2008-11-07 03:28:00,1.2012,1.2012,1.201,1.2012,15000000.0
2008-11-07 03:29:00,1.2012,1.2012,1.2012,1.2012,3000000.0
2008-11-07 03:30:00,1.20093,1.20144,1.20093,1.20132,43800000.0
2008-11-07 03:31:00,1.2012,1.2012,1.2012,1.2012,3000000.0
2008-11-07 03:32:00,1.20125,1.20125,1.2012,1.2012,13000000.0
2008-11-07 03:33:00,1.2013,1.2013,1.2012,1.2012,2000000.0
2008-11-07 03:34:00,1.20104,1.20104,1.20082,1.20082,33000000.0
2008-11-07 03:35:00,1.20072,1.20111,1.20072,1.20089,93600000.0
2008-11-07 03:36:00,1.20103,1.20103,1.20089,1.2009,75000000.0
2008-11-07 03:37:00,1.20103,1.2011,1.20103,1.2011,36000000.0
2008-11-07 03:38:00,1.20125,1.2019,1.20125,1.2018,25600000.0
2008-11-07 03:39:00,1.2018,1.20185,1.2018,1.20185,26200000.0
2008-11-07 03:40:00,1.2018,1.2018,1.20155,1.2016,57000000.0
2008-11-07 03:41:00,1.20175,1.20175,1.20155,1.20175,61800000.0
2008-11-07 03:42:00,1.20175,1.2018,1.20155,1.20175,176999995.0
2008-11-07 03:43:00,1.20197,1.20197,1.20138,1.20147,24200000.0
2008-11-07 03:44:00,1.2019,1.202,1.2019,1.202,16600000.0
2008-11-07 03:45:00,1.202,1.202,1.202,1.202,9600000.0
2008-11-07 03:46:00,1.20122,1.20178,1.20108,1.20169,34500000.0
2008-11-07 03:47:00,1.202,1.202,1.202,1.202,9600000.0
2008-11-07 03:48:00,1.20116,1.20172,1.20116,1.20157,26600000.0
2008-11-07 03:49:00,1.20165,1.20173,1.20078,1.20078,18200000.0
2008-11-07 03:50:00,1.20171,1.20178,1.20121,1.2015,43200000.0
2008-11-07 03:51:00,1.2014,1.20194,1.2014,1.20194,23500000.0
2008-11-07 03:52:00,1.202,1.202,1.2016,1.2016,98400000.0
2008-11-07 03:53:00,1.2016,1.2018,1.2016,1.20175,65400000.0
2008-11-07 03:54:00,1.2017,1.2017,1.2016,1.20165,36000000.0
2008-11-07 03:55:00,1.2016,1.2016,1.2016,1.2016,18600000.0
2008-11-07 03:56:00,1.2016,1.2016,1.20155,1.2016,64800000.0
2008-11-07 03:57:00,1.2016,1.2016,1.20155,1.2016,39000000.0
2008-11-07 03:58:00,1.20158,1.20179,1.20118,1.20169,14100000.0
2008-11-07 03:59:00,1.20155,1.2017,1.2014,1.2017,57400000.0
2008-11-07 04:00:00,1.2017,1.2017,1.2015,1.2016,113800000.0
2008-11-07 04:01:00,1.20155,1.20165,1.2015,1.2016,120800000.0
2008-11-07 04:02:00,1.20128,1.20147,1.20128,1.20145,8400000.0
2008-11-07 04:03:00,1.20165,1.2017,1.20165,1.2017,5200000.0
2008-11-07 04:04:00,1.2016,1.20175,1.2016,1.20175,22400000.0
2008-11-07 04:05:00,1.2018,1.2019,1.2017,1.2017,46400000.0
2008-11-07 04:06:00,1.2017,1.2018,1.2017,1.2017,180800000.0
2008-11-07 04:07:00,1.20174,1.20188,1.20141,1.20178,21800000.0
2008-11-07 04:08:00,1.20175,1.2018,1.2017,1.2017,56400000.0
2008-11-07 04:09:00,1.2017,1.2017,1.2017,1.2017,50400000.0
2008-11-07 04:10:00,1.2017,1.2017,1.2017,1.2017,9600000.0
2008-11-07 04:11:00,1.2015,1.20152,1.20132,1.2015,199600000.0
2008-11-07 04:12:00,1.20137,1.20161,1.20137,1.20148,93600000.0
2008-11-07 04:13:00,1.2017,1.2017,1.2017,1.2017,24000000.0
2008-11-07 04:14:00,1.2017,1.2017,1.2017,1.2017,14400000.0
2008-11-07 04:15:00,1.2017,1.2017,1.2017,1.2017,28800000.0
2008-11-07 04:16:00,1.20105,1.20138,1.20086,1.20109,56400000.0
2008-11-07 04:17:00,1.201,1.201,1.20085,1.20086,113000000.0
2008-11-07 04:18:00,1.2017,1.2017,1.2017,1.2017,4800000.0
2008-11-07 04:19:00,1.2017,1.2017,1.2017,1.2017,9600000.0
2008-11-07 04:20:00,1.20145,1.2015,1.20145,1.2015,7200000.0
2008-11-07 04:21:00,1.2015,1.2015,1.2015,1.2015,7200000.0
2008-11-07 04:22:00,1.2015,1.2015,1.2015,1.2015,7200000.0
2008-11-07 04:23:00,1.2015,1.2017,1.2015,1.2016,104800000.0
2008-11-07 04:24:00,1.2016,1.2016,1.2016,1.2016,12000000.0
2008-11-07 04:25:00,1.2016,1.2016,1.2016,1.2016,18000000.0
2008-11-07 04:26:00,1.2016,1.2016,1.2016,1.2016,18000000.0
2008-11-07 04:27:00,1.2016,1.2016,1.2016,1.2016,12000000.0
2008-11-07 04:28:00,1.2016,1.2016,1.2016,1.2016,24000000.0
2008-11-07 04:29:00,1.2016,1.2016,1.2016,1.2016,6000000.0
2008-11-07 04:30:00,1.2016,1.2016,1.2015,1.2015,20400000.0
2008-11-07 04:31:00,1.2015,1.2015,1.2015,1.2015,9600000.0
2008-11-07 04:32:00,1.2015,1.2015,1.2015,1.2015,4800000.0
2008-11-07 04:33:00,1.2015,1.2015,1.20085,1.20085,84300000.0
2008-11-07 04:34:00,1.201,1.2011,1.201,1.2011,38300000.0
2008-11-07 04:35:00,1.20115,1.20135,1.20065,1.20065,28600000.0
2008-11-07 04:36:00,1.2008,1.2008,1.2007,1.2008,24700000.0
2008-11-07 04:37:00,1.2005,1.20072,1.20048,1.20067,39000000.0
2008-11-07 04:38:00,1.2008,1.2008,1.20065,1.20065,32800000.0
2008-11-07 04:39:00,1.2006,1.20065,1.2006,1.20065,12400000.0
2008-11-07 04:40:00,1.20058,1.20069,1.20038,1.20061,193000000.0
2008-11-07 04:41:00,1.20065,1.20065,1.2006,1.2006,17200000.0
2008-11-07 04:42:00,1.2006,1.2006,1.2006,1.2006,14400000.0
2008-11-07 04:43:00,1.2006,1.2006,1.2006,1.2006,19200000.0
2008-11-07 04:44:00,1.2006,1.2006,1.2006,1.2006,9600000.0
2008-11-07 04:45:00,1.2006,1.2006,1.2006,1.2006,24000000.0
2008-11-07 04:46:00,1.2006,1.2006,1.2006,1.2006,24000000.0
2008-11-07 04:47:00,1.2006,1.2006,1.2006,1.2006,4800000.0
2008-11-07 04:48:00,1.2006,1.2006,1.19975,1.1999,31800000.0
2008-11-07 04:49:00,1.1999,1.1999,1.1999,1.1999,2400000.0
2008-11-07 04:50:00,1.1999,1.1999,1.1999,1.1999,3600000.0
2008-11-07 04:51:00,1.19961,1.19972,1.19951,1.19951,63000000.0
2008-11-07 04:52:00,1.1999,1.1999,1.1998,1.1999,24000000.0
2008-11-07 04:53:00,1.19985,1.19985,1.1998,1.1998,20400000.0
2008-11-07 04:54:00,1.1995,1.19957,1.19948,1.19952,33800000.0
2008-11-07 04:55:00,1.19951,1.19956,1.19943,1.19943,14800000.0
2008-11-07 04:56:00,1.1998,1.1998,1.1998,1.1998,19200000.0
2008-11-07 04:57:00,1.1998,1.1998,1.1998,1.1998,7200000.0
2008-11-07 04:58:00,1.1998,1.1998,1.1992,1.1992,13600000.0
2008-11-07 04:59:00,1.1992,1.1992,1.1992,1.1992,9200000.0
2008-11-07 05:00:00,1.1992,1.1992,1.1992,1.1992,20700000.0
2008-11-07 05:01:00,1.19875,1.19914,1.19875,1.19914,124600000.0
2008-11-07 05:02:00,1.1992,1.1992,1.1988,1.1991,8800000.0
2008-11-07 05:03:00,1.1988,1.19885,1.1988,1.19885,7200000.0
2008-11-07 05:04:00,1.19895,1.19895,1.1989,1.19895,12000000.0
2008-11-07 05:05:00,1.1989,1.1989,1.1989,1.1989,4800000.0
2008-11-07 05:06:00,1.19895,1.19985,1.19895,1.19985,61000000.0
2008-11-07 05:07:00,1.20015,1.20015,1.20015,1.20015,1300000.0
2008-11-07 05:08:00,1.2001,1.2002,1.2001,1.2002,20200000.0
2008-11-07 05:09:00,1.19987,1.20015,1.19987,1.19996,88800000.0
2008-11-07 05:10:00,1.2003,1.2003,1.2003,1.2003,22000000.0
2008-11-07 05:11:00,1.20007,1.20007,1.19981,1.19981,87000000.0
2008-11-07 05:12:00,1.2002,1.2002,1.2002,1.2002,8400000.0
2008-11-07 05:13:00,1.20005,1.2002,1.19991,1.20006,47000000.0
2008-11-07 05:14:00,1.20004,1.20004,1.19976,1.20004,60000000.0
2008-11-07 05:15:00,1.20025,1.20035,1.20025,1.20035,26400000.0
2008-11-07 05:16:00,1.2003,1.2006,1.2002,1.20055,94400000.0
2008-11-07 05:17:00,1.20055,1.2006,1.2004,1.2004,123600000.0
2008-11-07 05:18:00,1.20022,1.20022,1.20008,1.20015,177000000.0
2008-11-07 05:19:00,1.20004,1.20012,1.19995,1.20008,56000000.0
2008-11-07 05:20:00,1.20011,1.20025,1.19987,1.2002,64400000.0
2008-11-07 05:21:00,1.2003,1.20035,1.20025,1.20025,66000000.0
2008-11-07 05:22:00,1.1999,1.1999,1.19982,1.19982,80200000.0
2008-11-07 05:23:00,1.2004,1.2004,1.2004,1.2004,9600000.0
2008-11-07 05:24:00,1.2004,1.2004,1.2004,1.2004,13200000.0
2008-11-07 05:25:00,1.2004,1.2004,1.2004,1.2004,3600000.0
2008-11-07 05:26:00,1.2004,1.2004,1.2004,1.2004,3600000.0
2008-11-07 05:27:00,1.2004,1.2004,1.19995,1.19995,15600000.0
2008-11-07 05:28:00,1.2,1.2002,1.2,1.2002,31000000.0
2008-11-07 05:29:00,1.20025,1.20025,1.2,1.2,12000000.0
2008-11-07 05:30:00,1.2001,1.2002,1.2001,1.2002,7000000.0
2008-11-07 05:31:00,1.20005,1.20005,1.2,1.2,25000000.0
2008-11-07 05:32:00,1.1999,1.1999,1.1999,1.1999,15400000.0
2008-11-07 05:33:00,1.1999,1.1999,1.1999,1.1999,4200000.0
2008-11-07 05:34:00,1.1999,1.1999,1.1999,1.1999,28800000.0
2008-11-07 05:35:00,1.19968,1.19974,1.19962,1.19974,73200000.0
2008-11-07 05:36:00,1.1999,1.19995,1.1999,1.1999,11000000.0
2008-11-07 05:37:00,1.1999,1.2,1.1999,1.2,10200000.0
2008-11-07 05:38:00,1.2,1.2,1.19995,1.19995,12000000.0
2008-11-07 05:39:00,1.1999,1.1999,1.1999,1.1999,8400000.0
2008-11-07 05:40:00,1.19995,1.19995,1.1995,1.1996,52200000.0
2008-11-07 05:41:00,1.1995,1.1995,1.1995,1.1995,9600000.0
2008-11-07 05:42:00,1.1995,1.1995,1.1995,1.1995,11800000.0
2008-11-07 05:43:00,1.1995,1.1995,1.1995,1.1995,1000000.0
2008-11-07 05:44:00,1.1995,1.1995,1.1995,1.1995,1000000.0
2008-11-07 05:45:00,1.1995,1.1995,1.1995,1.1995,2000000.0
2008-11-07 05:46:00,1.19955,1.1997,1.19955,1.1997,24900000.0
2008-11-07 05:47:00,1.19965,1.1997,1.1994,1.19955,38500000.0
2008-11-07 05:48:00,1.19935,1.1994,1.19935,1.1994,7100000.0
2008-11-07 05:49:00,1.1994,1.19955,1.1994,1.19955,14800000.0
2008-11-07 05:50:00,1.19965,1.1997,1.1995,1.19965,69400000.0
2008-11-07 05:51:00,1.1996,1.1996,1.19955,1.1996,13000000.0
2008-11-07 05:52:00,1.1996,1.19965,1.1995,1.19965,3200000.0
2008-11-07 05:53:00,1.1997,1.19985,1.1979,1.198,59300000.0
2008-11-07 05:54:00,1.19805,1.19805,1.198,1.198,19500000.0
2008-11-07 05:55:00,1.198,1.198,1.198,1.198,1000000.0
2008-11-07 05:56:00,1.1979,1.1979,1.1974,1.1975,220800000.0
2008-11-07 05:57:00,1.1975,1.1975,1.19705,1.19705,112800000.0
2008-11-07 05:58:00,1.1971,1.1971,1.197,1.197,25200000.0
2008-11-07 05:59:00,1.19715,1.19715,1.19695,1.19695,7400000.0
2008-11-07 06:00:00,1.197,1.197,1.19675,1.19685,54800000.0
2008-11-07 06:01:00,1.19685,1.19705,1.19685,1.19705,26000000.0
2008-11-07 06:02:00,1.1973,1.19755,1.1973,1.19755,10400000.0
2008-11-07 06:03:00,1.19736,1.19758,1.19736,1.19756,203900000.0
2008-11-07 06:04:00,1.1976,1.1977,1.19755,1.19765,24000000.0
2008-11-07 06:05:00,1.1975,1.19756,1.19743,1.19747,77000000.0
2008-11-07 06:06:00,1.19765,1.19765,1.1976,1.1976,14000000.0
2008-11-07 06:07:00,1.19766,1.19766,1.19728,1.19738,126800000.0
2008-11-07 06:08:00,1.19765,1.19765,1.19765,1.19765,11200000.0
2008-11-07 06:09:00,1.1978,1.19785,1.19765,1.19775,28000000.0
2008-11-07 06:10:00,1.19775,1.19775,1.1977,1.19775,18800000.0
2008-11-07 06:11:00,1.1979,1.19795,1.1977,1.1977,15700000.0
2008-11-07 06:12:00,1.1977,1.1977,1.1977,1.1977,7200000.0
2008-11-07 06:13:00,1.19743,1.19769,1.19728,1.19728,236800000.0
2008-11-07 06:14:00,1.19766,1.19771,1.19729,1.19745,169000000.0
2008-11-07 06:15:00,1.1977,1.1978,1.1977,1.1978,35200000.0
2008-11-07 06:16:00,1.1978,1.19785,1.1977,1.1977,29900000.0
2008-11-07 06:17:00,1.1977,1.1977,1.1977,1.1977,5200000.0
2008-11-07 06:18:00,1.1978,1.19785,1.1978,1.19785,20400000.0
2008-11-07 06:19:00,1.19785,1.19785,1.19785,1.19785,8400000.0
2008-11-07 06:20:00,1.19785,1.19785,1.1976,1.1976,31200000.0
2008-11-07 06:21:00,1.1976,1.1977,1.1976,1.1977,27900000.0
2008-11-07 06:22:00,1.19735,1.19773,1.19735,1.19773,103200000.0
2008-11-07 06:23:00,1.1977,1.1977,1.1976,1.1976,18000000.0
2008-11-07 06:24:00,1.1976,1.1976,1.1976,1.1976,6000000.0
2008-11-07 06:25:00,1.19773,1.19773,1.19733,1.19733,115200000.0
2008-11-07 06:26:00,1.19743,1.19777,1.19741,1.19743,318400000.0
2008-11-07 06:27:00,1.1976,1.1976,1.19758,1.19758,80400000.0
2008-11-07 06:28:00,1.1976,1.1976,1.1976,1.1976,6000000.0
2008-11-07 06:29:00,1.1976,1.1976,1.1976,1.1976,6000000.0
2008-11-07 06:30:00,1.1972,1.1973,1.19685,1.197,53500000.0
2008-11-07 06:31:00,1.197,1.1971,1.1965,1.197,96700000.0
2008-11-07 06:32:00,1.19695,1.19695,1.1966,1.1966,156400000.0
2008-11-07 06:33:00,1.1966,1.1966,1.1966,1.1966,16800000.0
2008-11-07 06:34:00,1.1966,1.1966,1.1958,1.1961,82600000.0
2008-11-07 06:35:00,1.19615,1.1966,1.1958,1.1965,32700000.0
2008-11-07 06:36:00,1.19615,1.19615,1.19465,1.19515,70100000.0
2008-11-07 06:37:00,1.1951,1.1955,1.19365,1.19365,98400000.0
2008-11-07 06:38:00,1.1939,1.19475,1.1939,1.19435,42800000.0
2008-11-07 06:39:00,1.19435,1.1944,1.1942,1.1944,14600000.0
2008-11-07 06:40:00,1.19405,1.19455,1.1924,1.1925,49600000.0
2008-11-07 06:41:00,1.19305,1.19305,1.18725,1.1923,74800000.0
2008-11-07 06:42:00,1.19218,1.19259,1.19139,1.19204,405200000.0
2008-11-07 06:43:00,1.19202,1.19209,1.19147,1.19176,105000000.0
2008-11-07 06:44:00,1.1914,1.1914,1.1899,1.1911,50700000.0
2008-11-07 06:45:00,1.1913,1.19165,1.1913,1.19135,30800000.0
2008-11-07 06:46:00,1.1914,1.19165,1.19135,1.19165,53500000.0
2008-11-07 06:47:00,1.19175,1.19315,1.1913,1.1923,62300000.0
2008-11-07 06:48:00,1.1926,1.1927,1.1926,1.1927,19200000.0
2008-11-07 06:49:00,1.1927,1.19475,1.1927,1.19355,57200000.0
2008-11-07 06:50:00,1.1936,1.1937,1.1936,1.1936,7500000.0
2008-11-07 06:51:00,1.1936,1.1937,1.1936,1.1937,8700000.0
2008-11-07 06:52:00,1.19425,1.19555,1.19425,1.19555,16600000.0
2008-11-07 06:53:00,1.1955,1.1955,1.19405,1.19405,17600000.0
2008-11-07 06:54:00,1.1948,1.1948,1.1948,1.1948,1300000.0
2008-11-07 06:55:00,1.1949,1.195,1.1949,1.195,2600000.0
2008-11-07 06:56:00,1.1943,1.1944,1.1943,1.1944,5600000.0
2008-11-07 06:57:00,1.1945,1.1945,1.1944,1.1944,8400000.0
2008-11-07 06:58:00,1.19501,1.19504,1.19452,1.19452,88400000.0
2008-11-07 06:59:00,1.1944,1.1944,1.19345,1.1937,23600000.0
2008-11-07 07:00:00,1.19317,1.19354,1.19298,1.19354,81000000.0
2008-11-07 07:01:00,1.1937,1.1937,1.1936,1.1936,5800000.0
2008-11-07 07:02:00,1.19385,1.19385,1.19345,1.1936,35800000.0
2008-11-07 07:03:00,1.1936,1.1936,1.1936,1.1936,9000000.0
2008-11-07 07:04:00,1.19348,1.19348,1.1934,1.19342,15300000.0
2008-11-07 07:05:00,1.1936,1.19375,1.1936,1.1936,34200000.0
2008-11-07 07:06:00,1.1936,1.1936,1.1936,1.1936,11800000.0
2008-11-07 07:07:00,1.19365,1.19375,1.19365,1.19375,7000000.0
2008-11-07 07:08:00,1.19325,1.19356,1.19325,1.19344,60000000.0
2008-11-07 07:09:00,1.1936,1.1936,1.19355,1.1936,27900000.0
2008-11-07 07:10:00,1.19345,1.1936,1.19339,1.1936,177500000.0
2008-11-07 07:11:00,1.19395,1.19395,1.1934,1.1934,6400000.0
2008-11-07 07:12:00,1.194,1.19465,1.19345,1.19425,28400000.0
2008-11-07 07:13:00,1.1945,1.1945,1.1944,1.1944,5600000.0
2008-11-07 07:14:00,1.19465,1.19545,1.19465,1.19545,27500000.0
2008-11-07 07:15:00,1.19525,1.19825,1.1949,1.1956,70000000.0
2008-11-07 07:16:00,1.1959,1.1959,1.1959,1.1959,48000000.0
2008-11-07 07:17:00,1.1966,1.1968,1.19575,1.1968,37400000.0
2008-11-07 07:18:00,1.1961,1.1962,1.1959,1.1959,26600000.0
2008-11-07 07:19:00,1.19595,1.19595,1.19595,1.19595,7300000.0
2008-11-07 07:20:00,1.19595,1.1966,1.19595,1.1966,26600000.0
2008-11-07 07:21:00,1.19665,1.1974,1.19575,1.1972,106200000.0
2008-11-07 07:22:00,1.19765,1.20005,1.19765,1.20005,14400000.0
2008-11-07 07:23:00,1.19963,1.19963,1.1993,1.1993,248400000.0
2008-11-07 07:24:00,1.19995,1.19995,1.19945,1.19945,4800000.0
2008-11-07 07:25:00,1.1996,1.1996,1.1996,1.1996,2400000.0
2008-11-07 07:26:00,1.1996,1.1996,1.1996,1.1996,21600000.0
2008-11-07 07:27:00,1.1996,1.1996,1.1996,1.1996,9600000.0
2008-11-07 07:28:00,1.1986,1.1988,1.19815,1.1988,85000000.0
2008-11-07 07:29:00,1.1988,1.199,1.19875,1.1988,54000000.0
2008-11-07 07:30:00,1.1988,1.1988,1.19815,1.1984,28800000.0
2008-11-07 07:31:00,1.1983,1.1983,1.1979,1.1983,11800000.0
2008-11-07 07:32:00,1.19875,1.1989,1.1982,1.19875,19600000.0
2008-11-07 07:33:00,1.19825,1.1992,1.1981,1.1987,102600000.0
2008-11-07 07:34:00,1.1987,1.1987,1.1981,1.1986,47400000.0
2008-11-07 07:35:00,1.1986,1.19915,1.1985,1.1985,68400000.0
2008-11-07 07:36:00,1.1986,1.1988,1.1984,1.1986,57000000.0
2008-11-07 07:37:00,1.1986,1.1986,1.19835,1.1984,33000000.0
2008-11-07 07:38:00,1.1984,1.1984,1.1984,1.1984,1200000.0
2008-11-07 07:39:00,1.1984,1.1985,1.1984,1.1985,10500000.0
2008-11-07 07:40:00,1.1984,1.1984,1.1984,1.1984,3300000.0
2008-11-07 07:41:00,1.1985,1.1985,1.1985,1.1985,6000000.0
2008-11-07 07:42:00,1.1984,1.1984,1.1984,1.1984,1200000.0
2008-11-07 07:43:00,1.1984,1.1985,1.1984,1.1985,8100000.0
2008-11-07 07:44:00,1.1986,1.1987,1.1985,1.1987,31000000.0
2008-11-07 07:45:00,1.1985,1.1987,1.1985,1.1987,13000000.0
2008-11-07 07:46:00,1.1985,1.1986,1.1984,1.1986,66000000.0
2008-11-07 07:47:00,1.1987,1.19905,1.1984,1.19885,117600000.0
2008-11-07 07:48:00,1.1988,1.19925,1.1988,1.199,29100000.0
2008-11-07 07:49:00,1.19895,1.19895,1.19875,1.1988,15000000.0
2008-11-07 07:50:00,1.1988,1.1988,1.19775,1.1979,45000000.0
2008-11-07 07:51:00,1.1979,1.19805,1.19785,1.19785,55900000.0
2008-11-07 07:52:00,1.1979,1.1979,1.1979,1.1979,12600000.0
2008-11-07 07:53:00,1.19805,1.1984,1.1979,1.1984,29700000.0
2008-11-07 07:54:00,1.1982,1.19835,1.19785,1.1979,78000000.0
2008-11-07 07:55:00,1.19805,1.19805,1.19775,1.19775,39000000.0
2008-11-07 07:56:00,1.1979,1.1983,1.1979,1.1983,18000000.0
2008-11-07 07:57:00,1.1982,1.1982,1.19795,1.19795,18000000.0
2008-11-07 07:58:00,1.19815,1.19815,1.19815,1.19815,6000000.0
2008-11-07 07:59:00,1.19795,1.198,1.19795,1.198,12000000.0
2008-11-07 08:00:00,1.19765,1.19815,1.19765,1.19815,24000000.0
2008-11-07 08:01:00,1.19785,1.19795,1.1974,1.1975,64500000.0
2008-11-07 08:02:00,1.19755,1.19765,1.19755,1.19765,8100000.0
2008-11-07 08:03:00,1.19742,1.19742,1.19724,1.19731,58800000.0
2008-11-07 08:04:00,1.19765,1.19765,1.19765,1.19765,4300000.0
2008-11-07 08:05:00,1.1975,1.1975,1.1975,1.1975,7800000.0
2008-11-07 08:06:00,1.19735,1.19768,1.19735,1.19768,51600000.0
2008-11-07 08:07:00,1.19755,1.19765,1.19745,1.19755,20600000.0
2008-11-07 08:08:00,1.1975,1.1975,1.1975,1.1975,7000000.0
2008-11-07 08:09:00,1.1975,1.1975,1.1975,1.1975,1000000.0
2008-11-07 08:10:00,1.1975,1.1975,1.1975,1.1975,2000000.0
2008-11-07 08:11:00,1.1975,1.1975,1.1975,1.1975,1000000.0
2008-11-07 08:12:00,1.1975,1.1975,1.1975,1.1975,1000000.0
2008-11-07 08:13:00,1.19695,1.19718,1.19681,1.19718,162200000.0
2008-11-07 08:14:00,1.1975,1.1975,1.19635,1.19635,11200000.0
2008-11-07 08:15:00,1.1965,1.1965,1.1965,1.1965,39600000.0
2008-11-07 08:16:00,1.1965,1.1965,1.1965,1.1965,13200000.0
2008-11-07 08:17:00,1.19665,1.19665,1.19665,1.19665,12000000.0
2008-11-07 08:18:00,1.1966,1.1966,1.1965,1.1966,13200000.0
2008-11-07 08:19:00,1.1965,1.1966,1.1965,1.1966,12600000.0
2008-11-07 08:20:00,1.19678,1.19682,1.19658,1.19658,246000000.0
2008-11-07 08:21:00,1.19635,1.1966,1.19629,1.1966,222000000.0
2008-11-07 08:22:00,1.19658,1.19658,1.19634,1.19643,80800000.0
2008-11-07 08:23:00,1.19665,1.19665,1.1965,1.1965,13000000.0
2008-11-07 08:24:00,1.1965,1.1965,1.1965,1.1965,1000000.0
2008-11-07 08:25:00,1.19657,1.19657,1.19628,1.19641,89000000.0
2008-11-07 08:26:00,1.19662,1.19665,1.19643,1.19646,190000000.0
2008-11-07 08:27:00,1.1965,1.1965,1.1965,1.1965,1000000.0
2008-11-07 08:28:00,1.1965,1.1965,1.1964,1.1964,7000000.0
2008-11-07 08:29:00,1.19606,1.19645,1.19591,1.19617,147000000.0
2008-11-07 08:30:00,1.19655,1.1966,1.19635,1.19635,28800000.0
2008-11-07 08:31:00,1.1964,1.1965,1.1964,1.1965,8400000.0
2008-11-07 08:32:00,1.19625,1.1963,1.19615,1.1962,304200000.0
2008-11-07 08:33:00,1.19655,1.1966,1.1963,1.1965,41400000.0
2008-11-07 08:34:00,1.1965,1.1965,1.1953,1.1956,12600000.0
2008-11-07 08:35:00,1.19615,1.19615,1.1953,1.1955,16000000.0
2008-11-07 08:36:00,1.1955,1.1965,1.1955,1.1965,34800000.0
2008-11-07 08:37:00,1.19625,1.19625,1.1956,1.19615,8000000.0
2008-11-07 08:38:00,1.1963,1.1963,1.1956,1.19615,14000000.0
2008-11-07 08:39:00,1.1964,1.1969,1.1964,1.1969,12000000.0
2008-11-07 08:40:00,1.197,1.1971,1.197,1.197,9600000.0
2008-11-07 08:41:00,1.19715,1.1973,1.19715,1.1973,4800000.0
2008-11-07 08:42:00,1.1973,1.19795,1.1973,1.19795,3600000.0
2008-11-07 08:43:00,1.19775,1.19805,1.19775,1.19805,20200000.0
2008-11-07 08:44:00,1.19815,1.19815,1.19815,1.19815,12000000.0
2008-11-07 08:45:00,1.19795,1.19835,1.19795,1.1982,36000000.0
2008-11-07 08:46:00,1.19775,1.19775,1.1973,1.1976,27100000.0
2008-11-07 08:47:00,1.19805,1.1982,1.19805,1.1982,12000000.0
2008-11-07 08:48:00,1.1983,1.1983,1.1983,1.1983,6000000.0
2008-11-07 08:49:00,1.19835,1.19855,1.19835,1.19855,19000000.0
2008-11-07 08:50:00,1.1985,1.1985,1.1985,1.1985,6000000.0
2008-11-07 08:51:00,1.1985,1.1985,1.1985,1.1985,9000000.0
2008-11-07 08:52:00,1.1986,1.1986,1.1984,1.1984,12100000.0
2008-11-07 08:53:00,1.19845,1.1985,1.19845,1.1985,4000000.0
2008-11-07 08:54:00,1.1985,1.1985,1.1985,1.1985,1000000.0
2008-11-07 08:55:00,1.1985,1.1985,1.19825,1.19825,8000000.0
2008-11-07 08:56:00,1.1983,1.1983,1.19725,1.19725,9000000.0
2008-11-07 08:57:00,1.1975,1.198,1.1975,1.1979,43500000.0
2008-11-07 08:58:00,1.1981,1.1981,1.1979,1.1979,25200000.0
2008-11-07 08:59:00,1.198,1.19815,1.19795,1.19815,26100000.0
2008-11-07 09:00:00,1.19835,1.19835,1.198,1.198,3000000.0
2008-11-07 09:01:00,1.1983,1.1983,1.19805,1.19805,8000000.0
2008-11-07 09:02:00,1.1982,1.1982,1.19795,1.19795,3000000.0
2008-11-07 09:03:00,1.1981,1.1982,1.1981,1.1982,3000000.0
2008-11-07 09:04:00,1.1983,1.2003,1.1983,1.19985,64400000.0
2008-11-07 09:05:00,1.1998,1.1998,1.1991,1.1991,92100000.0
2008-11-07 09:06:00,1.199,1.1991,1.199,1.1991,151200000.0
2008-11-07 09:07:00,1.1991,1.1992,1.1989,1.1989,152000000.0
2008-11-07 09:08:00,1.1989,1.1989,1.19865,1.19865,11800000.0
2008-11-07 09:09:00,1.1987,1.19885,1.19795,1.198,39500000.0
2008-11-07 09:10:00,1.198,1.198,1.1977,1.1977,41800000.0
2008-11-07 09:11:00,1.1977,1.1977,1.1977,1.1977,36000000.0
2008-11-07 09:12:00,1.19738,1.19759,1.19699,1.19734,163800000.0
2008-11-07 09:13:00,1.19775,1.1978,1.1977,1.1977,41800000.0
2008-11-07 09:14:00,1.1977,1.1977,1.1977,1.1977,7200000.0
2008-11-07 09:15:00,1.1977,1.1977,1.1977,1.1977,14400000.0
2008-11-07 09:16:00,1.1977,1.1977,1.1969,1.19695,83200000.0
2008-11-07 09:17:00,1.1972,1.19735,1.1971,1.19735,33900000.0
2008-11-07 09:18:00,1.1973,1.1973,1.1964,1.1966,19400000.0
2008-11-07 09:19:00,1.1966,1.19675,1.1965,1.19675,15800000.0
2008-11-07 09:20:00,1.19664,1.19669,1.19604,1.19669,243600000.0
2008-11-07 09:21:00,1.19675,1.1975,1.19675,1.1971,16900000.0
2008-11-07 09:22:00,1.1972,1.1972,1.19715,1.19715,8200000.0
2008-11-07 09:23:00,1.19715,1.1972,1.19645,1.1972,8100000.0
2008-11-07 09:24:00,1.19765,1.1989,1.19765,1.1986,21700000.0
2008-11-07 09:25:00,1.19865,1.19865,1.1975,1.1975,36000000.0
2008-11-07 09:26:00,1.1975,1.19775,1.1975,1.1975,5000000.0
2008-11-07 09:27:00,1.19765,1.19835,1.19765,1.19835,9000000.0
2008-11-07 09:28:00,1.1983,1.1983,1.19685,1.19685,28800000.0
2008-11-07 09:29:00,1.197,1.197,1.1962,1.1962,3000000.0
2008-11-07 09:30:00,1.1965,1.1968,1.1965,1.1968,3000000.0
2008-11-07 09:31:00,1.1968,1.19725,1.1968,1.1971,36100000.0
2008-11-07 09:32:00,1.19715,1.19715,1.19695,1.19695,9900000.0
2008-11-07 09:33:00,1.197,1.1971,1.197,1.197,15900000.0
2008-11-07 09:34:00,1.197,1.19725,1.1969,1.19715,26000000.0
2008-11-07 09:35:00,1.1972,1.19725,1.1969,1.19705,39500000.0
2008-11-07 09:36:00,1.197,1.197,1.197,1.197,2000000.0
2008-11-07 09:37:00,1.197,1.1976,1.19635,1.1976,66100000.0
2008-11-07 09:38:00,1.19765,1.1979,1.19765,1.1979,23600000.0
2008-11-07 09:39:00,1.1979,1.19945,1.1979,1.19925,96900000.0
2008-11-07 09:40:00,1.19925,1.19925,1.1992,1.1992,5600000.0
2008-11-07 09:41:00,1.1992,1.1994,1.1991,1.1994,13500000.0
2008-11-07 09:42:00,1.19935,1.1995,1.19905,1.1995,19300000.0
2008-11-07 09:43:00,1.19925,1.1995,1.199,1.19945,115300000.0
2008-11-07 09:44:00,1.1994,1.19955,1.19855,1.199,92100000.0
2008-11-07 09:45:00,1.199,1.19925,1.19845,1.1992,44400000.0
2008-11-07 09:46:00,1.19925,1.1995,1.1992,1.19935,16000000.0
2008-11-07 09:47:00,1.19935,1.19945,1.19935,1.1994,36300000.0
2008-11-07 09:48:00,1.1994,1.1994,1.1979,1.19815,35800000.0
2008-11-07 09:49:00,1.19835,1.19835,1.19835,1.19835,1000000.0
2008-11-07 09:50:00,1.19835,1.19835,1.1983,1.1983,2000000.0
2008-11-07 09:51:00,1.1983,1.19845,1.1983,1.1984,14100000.0
2008-11-07 09:52:00,1.1984,1.1987,1.19825,1.19855,25200000.0
2008-11-07 09:53:00,1.19831,1.19849,1.19781,1.19833,77400000.0
2008-11-07 09:54:00,1.1985,1.1985,1.19835,1.19845,15200000.0
2008-11-07 09:55:00,1.19845,1.19865,1.19835,1.19865,14000000.0
2008-11-07 09:56:00,1.1987,1.1987,1.1983,1.1983,47700000.0
2008-11-07 09:57:00,1.19825,1.19855,1.19825,1.19855,13900000.0
2008-11-07 09:58:00,1.19855,1.19945,1.19855,1.19895,77300000.0
2008-11-07 09:59:00,1.19935,1.19995,1.19935,1.19965,94300000.0
2008-11-07 10:00:00,1.1997,1.1998,1.19895,1.19925,69500000.0
2008-11-07 10:01:00,1.19935,1.19965,1.1976,1.1976,70400000.0
2008-11-07 10:02:00,1.1976,1.19785,1.19685,1.1975,170700000.0
2008-11-07 10:03:00,1.1977,1.19895,1.19765,1.19895,48400000.0
2008-11-07 10:04:00,1.199,1.19905,1.199,1.19905,2000000.0
2008-11-07 10:05:00,1.199,1.199,1.1982,1.1986,26900000.0
2008-11-07 10:06:00,1.1986,1.19895,1.1985,1.1986,9800000.0
2008-11-07 10:07:00,1.1986,1.1986,1.19785,1.1982,7400000.0
2008-11-07 10:08:00,1.198,1.19845,1.1979,1.1979,3200000.0
2008-11-07 10:09:00,1.19795,1.19845,1.1978,1.19805,5200000.0
2008-11-07 10:10:00,1.198,1.1983,1.19775,1.1983,35600000.0
2008-11-07 10:11:00,1.19795,1.19835,1.1977,1.1983,96200000.0
2008-11-07 10:12:00,1.1983,1.1983,1.1983,1.1983,1000000.0
2008-11-07 10:13:00,1.1983,1.1983,1.1982,1.1982,10900000.0
2008-11-07 10:14:00,1.19795,1.198,1.19785,1.198,12900000.0
2008-11-07 10:15:00,1.1979,1.1989,1.1979,1.1989,101700000.0
2008-11-07 10:16:00,1.19895,1.19895,1.1979,1.1979,36900000.0
2008-11-07 10:17:00,1.19795,1.19795,1.19775,1.1978,10800000.0
2008-11-07 10:18:00,1.19785,1.19785,1.19705,1.19715,100500000.0
2008-11-07 10:19:00,1.19715,1.19715,1.19605,1.1971,92200000.0
2008-11-07 10:20:00,1.19675,1.19675,1.1918,1.1918,37200000.0
2008-11-07 10:21:00,1.1927,1.1958,1.1879,1.19575,110800000.0
2008-11-07 10:22:00,1.19575,1.19595,1.1957,1.1958,29200000.0
2008-11-07 10:23:00,1.19585,1.19605,1.19585,1.196,9000000.0
2008-11-07 10:24:00,1.19595,1.19595,1.19595,1.19595,5200000.0
2008-11-07 10:25:00,1.19585,1.1961,1.19365,1.1939,98500000.0
2008-11-07 10:26:00,1.1939,1.19545,1.1931,1.19445,222800000.0
2008-11-07 10:27:00,1.19455,1.19475,1.1936,1.1941,108999998.0
2008-11-07 10:28:00,1.19415,1.1945,1.19415,1.1945,12000000.0
2008-11-07 10:29:00,1.19445,1.19455,1.19315,1.19455,53000000.0
2008-11-07 10:30:00,1.1945,1.19455,1.19435,1.19455,7000000.0
2008-11-07 10:31:00,1.19465,1.1965,1.1944,1.19495,56200000.0
2008-11-07 10:32:00,1.19455,1.19715,1.1945,1.19605,116400000.0
2008-11-07 10:33:00,1.1961,1.1961,1.19505,1.19605,216799999.0
2008-11-07 10:34:00,1.1963,1.19775,1.1932,1.1947,342400000.0
2008-11-07 10:35:00,1.19485,1.1956,1.19335,1.19515,118700000.0
2008-11-07 10:36:00,1.19505,1.1951,1.19265,1.1942,157000000.0
2008-11-07 10:37:00,1.19415,1.19415,1.19345,1.194,93800000.0
2008-11-07 10:38:00,1.1941,1.1949,1.1939,1.19425,50000000.0
2008-11-07 10:39:00,1.194,1.1945,1.19375,1.19445,92700000.0
2008-11-07 10:40:00,1.1945,1.1948,1.19325,1.1934,62700000.0
2008-11-07 10:41:00,1.1934,1.1934,1.19305,1.19305,39700000.0
2008-11-07 10:42:00,1.19305,1.1931,1.19305,1.1931,60000000.0
2008-11-07 10:43:00,1.1931,1.1936,1.1931,1.1936,13000000.0
2008-11-07 10:44:00,1.1936,1.194,1.1936,1.1938,22500000.0
2008-11-07 10:45:00,1.1939,1.1941,1.1939,1.194,20300000.0
2008-11-07 10:46:00,1.194,1.194,1.1938,1.1939,18300000.0
2008-11-07 10:47:00,1.19385,1.19385,1.19385,1.19385,1000000.0
2008-11-07 10:48:00,1.1939,1.19415,1.1936,1.1937,70600000.0
2008-11-07 10:49:00,1.1937,1.1937,1.1936,1.1936,32400000.0
2008-11-07 10:50:00,1.1936,1.1936,1.19315,1.19315,4600000.0
2008-11-07 10:51:00,1.19355,1.1937,1.19315,1.1937,39200000.0
2008-11-07 10:52:00,1.1936,1.1936,1.19265,1.19265,29200000.0
2008-11-07 10:53:00,1.19295,1.19295,1.19295,1.19295,1200000.0
2008-11-07 10:54:00,1.19305,1.19325,1.1903,1.1906,153460000.0
2008-11-07 10:55:00,1.1906,1.19265,1.1906,1.19075,260300001.0
2008-11-07 10:56:00,1.1909,1.192,1.19075,1.191,67000000.0
2008-11-07 10:57:00,1.19085,1.1915,1.1908,1.1915,16000000.0
2008-11-07 10:58:00,1.1916,1.1925,1.1916,1.1925,29600000.0
2008-11-07 10:59:00,1.19255,1.19475,1.19255,1.1946,43300000.0
2008-11-07 11:00:00,1.1946,1.195,1.1938,1.1939,36200000.0
2008-11-07 11:01:00,1.194,1.19435,1.1938,1.1942,16000000.0
2008-11-07 11:02:00,1.1944,1.19475,1.1938,1.1943,109500000.0
2008-11-07 11:03:00,1.19435,1.19475,1.19415,1.1942,45400000.0
2008-11-07 11:04:00,1.1942,1.1942,1.19155,1.1921,321500001.0
2008-11-07 11:05:00,1.1921,1.19345,1.1921,1.1929,162100000.0
2008-11-07 11:06:00,1.1929,1.1929,1.1925,1.19265,66200000.0
2008-11-07 11:07:00,1.19209,1.19263,1.19199,1.19242,140500000.0
2008-11-07 11:08:00,1.1927,1.1927,1.1927,1.1927,1000000.0
2008-11-07 11:09:00,1.1927,1.1927,1.19255,1.19255,3000000.0
2008-11-07 11:10:00,1.19305,1.19305,1.19265,1.1927,15400000.0
2008-11-07 11:11:00,1.1927,1.1927,1.1922,1.1923,22200000.0
2008-11-07 11:12:00,1.19225,1.1923,1.19225,1.19225,11800000.0
2008-11-07 11:13:00,1.19225,1.19225,1.19215,1.19225,16100000.0
2008-11-07 11:14:00,1.19225,1.1923,1.19225,1.1923,4100000.0
2008-11-07 11:15:00,1.19214,1.19221,1.19176,1.19214,74500000.0
2008-11-07 11:16:00,1.1924,1.193,1.19225,1.193,101100000.0
2008-11-07 11:17:00,1.1931,1.1932,1.19285,1.193,46200000.0
2008-11-07 11:18:00,1.19305,1.1946,1.19305,1.19435,70100000.0
2008-11-07 11:19:00,1.19435,1.19435,1.1942,1.1942,40900000.0
2008-11-07 11:20:00,1.19362,1.19413,1.19348,1.19357,97800000.0
2008-11-07 11:21:00,1.1942,1.1942,1.1942,1.1942,30000000.0
2008-11-07 11:22:00,1.19335,1.19415,1.1932,1.1941,38500000.0
2008-11-07 11:23:00,1.1942,1.1942,1.19415,1.1942,10800000.0
2008-11-07 11:24:00,1.1942,1.1942,1.19415,1.19415,2000000.0
2008-11-07 11:25:00,1.1941,1.1941,1.194,1.194,21000000.0
2008-11-07 11:26:00,1.19395,1.19395,1.19395,1.19395,1000000.0
2008-11-07 11:27:00,1.19366,1.19381,1.19341,1.19358,42800000.0
2008-11-07 11:28:00,1.19395,1.19395,1.1932,1.1932,45800000.0
2008-11-07 11:29:00,1.1932,1.19335,1.19245,1.19335,563900004.0
2008-11-07 11:30:00,1.1932,1.19325,1.19105,1.19115,156800000.0
2008-11-07 11:31:00,1.19115,1.19145,1.19115,1.1914,26600000.0
2008-11-07 11:32:00,1.1914,1.1914,1.191,1.1912,204000000.0
2008-11-07 11:33:00,1.1912,1.1933,1.1906,1.19305,437299992.0
2008-11-07 11:34:00,1.1929,1.1931,1.19175,1.19205,344000000.0
2008-11-07 11:35:00,1.1921,1.19255,1.19175,1.19195,119700000.0
2008-11-07 11:36:00,1.192,1.19255,1.19075,1.19135,110300000.0
2008-11-07 11:37:00,1.1915,1.19165,1.1915,1.19155,73900000.0
2008-11-07 11:38:00,1.19185,1.19295,1.19165,1.1929,168900000.0
2008-11-07 11:39:00,1.19295,1.19295,1.19165,1.1925,151600000.0
2008-11-07 11:40:00,1.19265,1.19305,1.1915,1.19205,210100001.0
2008-11-07 11:41:00,1.1922,1.19235,1.1914,1.1915,153000000.0
2008-11-07 11:42:00,1.19095,1.1929,1.19095,1.1929,98300000.0
2008-11-07 11:43:00,1.19285,1.1933,1.19085,1.1915,155400000.0
2008-11-07 11:44:00,1.19155,1.19375,1.19085,1.193,115900000.0
2008-11-07 11:45:00,1.1929,1.1929,1.19165,1.1918,84900000.0
2008-11-07 11:46:00,1.1919,1.19395,1.1919,1.19305,60000000.0
2008-11-07 11:47:00,1.19245,1.19245,1.1916,1.1918,118300000.0
2008-11-07 11:48:00,1.1918,1.19335,1.1918,1.1922,168600003.0
2008-11-07 11:49:00,1.1923,1.1923,1.1923,1.1923,57600003.0
2008-11-07 11:50:00,1.19192,1.19201,1.19163,1.19195,71900000.0
2008-11-07 11:51:00,1.1923,1.1923,1.1923,1.1923,19200001.0
2008-11-07 11:52:00,1.1923,1.1923,1.1923,1.1923,153600008.0
2008-11-07 11:53:00,1.19235,1.1924,1.1923,1.1924,270400011.0
2008-11-07 11:54:00,1.19265,1.19275,1.1923,1.19235,25800000.0
2008-11-07 11:55:00,1.1924,1.1927,1.1924,1.1927,5400000.0
2008-11-07 11:56:00,1.1926,1.1926,1.19155,1.1922,25600000.0
2008-11-07 11:57:00,1.1923,1.1923,1.1923,1.1923,1000000.0
2008-11-07 11:58:00,1.19234,1.1924,1.19202,1.19202,51000000.0
2008-11-07 11:59:00,1.1923,1.1923,1.19195,1.1921,28300000.0
2008-11-07 12:00:00,1.1922,1.19285,1.1922,1.19285,26500000.0
2008-11-07 12:01:00,1.1931,1.19425,1.1931,1.19385,11400000.0
2008-11-07 12:02:00,1.194,1.19445,1.1939,1.19405,37400000.0
2008-11-07 12:03:00,1.19415,1.19485,1.19395,1.19475,65600000.0
2008-11-07 12:04:00,1.19485,1.195,1.1942,1.1942,160799995.0
2008-11-07 12:05:00,1.1943,1.19445,1.19405,1.1941,62400000.0
2008-11-07 12:06:00,1.19415,1.1945,1.19385,1.1941,40900000.0
2008-11-07 12:07:00,1.1941,1.19445,1.19395,1.1941,462400015.0
2008-11-07 12:08:00,1.1941,1.19415,1.19285,1.19285,303800005.0
2008-11-07 12:09:00,1.1916,1.1928,1.19085,1.1926,425500002.0
2008-11-07 12:10:00,1.1927,1.1927,1.1926,1.19265,109300000.0
2008-11-07 12:11:00,1.19265,1.1927,1.1918,1.19215,197900000.0
2008-11-07 12:12:00,1.19215,1.19215,1.1917,1.1917,36800000.0
2008-11-07 12:13:00,1.1918,1.19215,1.1914,1.1916,184400000.0
2008-11-07 12:14:00,1.1916,1.1916,1.19135,1.1915,130200000.0
2008-11-07 12:15:00,1.1914,1.1922,1.1914,1.1922,51600000.0
2008-11-07 12:16:00,1.1924,1.19305,1.1917,1.19205,34700000.0
2008-11-07 12:17:00,1.1924,1.19245,1.1924,1.1924,7500000.0
2008-11-07 12:18:00,1.19255,1.19255,1.19255,1.19255,2100000.0
2008-11-07 12:19:00,1.1926,1.1926,1.1926,1.1926,1000000.0
2008-11-07 12:20:00,1.19275,1.1931,1.1926,1.1931,24400000.0
2008-11-07 12:21:00,1.1931,1.1931,1.1931,1.1931,1000000.0
2008-11-07 12:22:00,1.19263,1.19304,1.19245,1.19283,177600000.0
2008-11-07 12:23:00,1.19291,1.19291,1.19241,1.19276,130600000.0
2008-11-07 12:24:00,1.19259,1.19281,1.19233,1.19245,80000000.0
2008-11-07 12:25:00,1.1931,1.1931,1.19255,1.1927,13000000.0
2008-11-07 12:26:00,1.1927,1.1928,1.19215,1.1928,91100001.0
2008-11-07 12:27:00,1.1928,1.1928,1.19225,1.19275,26800000.0
2008-11-07 12:28:00,1.19275,1.193,1.1927,1.1929,45800000.0
2008-11-07 12:29:00,1.19295,1.1934,1.19235,1.1928,85900000.0
2008-11-07 12:30:00,1.1928,1.193,1.19205,1.19205,60000000.0
2008-11-07 12:31:00,1.1922,1.1926,1.1921,1.1921,48200000.0
2008-11-07 12:32:00,1.1922,1.19225,1.1922,1.19225,2600000.0
2008-11-07 12:33:00,1.19215,1.1929,1.1921,1.1927,83600000.0
2008-11-07 12:34:00,1.1926,1.19285,1.19245,1.19245,18800000.0
2008-11-07 12:35:00,1.1926,1.1928,1.1926,1.1928,14700000.0
2008-11-07 12:36:00,1.1928,1.19295,1.1928,1.19295,16600000.0
2008-11-07 12:37:00,1.1931,1.19365,1.19295,1.1932,40100000.0
2008-11-07 12:38:00,1.19325,1.1933,1.19265,1.19305,61200000.0
2008-11-07 12:39:00,1.1931,1.1931,1.1931,1.1931,2000000.0
2008-11-07 12:40:00,1.1931,1.1931,1.1931,1.1931,12000000.0
2008-11-07 12:41:00,1.1931,1.19325,1.1927,1.19295,12400000.0
2008-11-07 12:42:00,1.193,1.1935,1.193,1.1932,42400000.0
2008-11-07 12:43:00,1.1932,1.1932,1.1928,1.193,17200000.0
2008-11-07 12:44:00,1.19315,1.19315,1.1927,1.1927,9900000.0
2008-11-07 12:45:00,1.1927,1.1928,1.1925,1.1925,58700000.0
2008-11-07 12:46:00,1.1925,1.19275,1.19195,1.19265,45700000.0
2008-11-07 12:47:00,1.1929,1.1929,1.1927,1.1929,15400000.0
2008-11-07 12:48:00,1.19295,1.19295,1.19295,1.19295,1000000.0
2008-11-07 12:49:00,1.193,1.1931,1.193,1.1931,6000000.0
2008-11-07 12:50:00,1.19305,1.1934,1.19305,1.1934,27200000.0
2008-11-07 12:51:00,1.19345,1.19355,1.19345,1.19345,15100000.0
2008-11-07 12:52:00,1.1936,1.19365,1.19295,1.19295,11600000.0
2008-11-07 12:53:00,1.1931,1.19315,1.1928,1.1929,12600000.0
2008-11-07 12:54:00,1.1929,1.19305,1.19285,1.19285,16400000.0
2008-11-07 12:55:00,1.19305,1.19305,1.1925,1.1926,26200000.0
2008-11-07 12:56:00,1.1926,1.1926,1.19205,1.19205,10800000.0
2008-11-07 12:57:00,1.19245,1.19245,1.19205,1.19205,10800000.0
2008-11-07 12:58:00,1.1923,1.1927,1.1923,1.1926,21000000.0
2008-11-07 12:59:00,1.1926,1.1926,1.1919,1.1919,5800000.0
2008-11-07 13:00:00,1.192,1.1927,1.19185,1.1922,30800000.0
2008-11-07 13:01:00,1.1925,1.1925,1.1925,1.1925,1200000.0
2008-11-07 13:02:00,1.1925,1.1925,1.1922,1.1922,7200000.0
2008-11-07 13:03:00,1.1922,1.1929,1.1922,1.1924,32000000.0
2008-11-07 13:04:00,1.1924,1.19285,1.1924,1.19285,18400000.0
2008-11-07 13:05:00,1.19295,1.19345,1.1922,1.19245,71000000.0
2008-11-07 13:06:00,1.1925,1.19425,1.1925,1.19425,69200000.0
2008-11-07 13:07:00,1.1944,1.1944,1.1922,1.1923,142300000.0
2008-11-07 13:08:00,1.1923,1.1925,1.1916,1.19235,53800000.0
2008-11-07 13:09:00,1.19235,1.19235,1.1916,1.19205,9700000.0
2008-11-07 13:10:00,1.1923,1.19255,1.1923,1.19255,4200000.0
2008-11-07 13:11:00,1.1926,1.19265,1.1924,1.19265,11200000.0
2008-11-07 13:12:00,1.1927,1.19305,1.1915,1.19175,113600000.0
2008-11-07 13:13:00,1.19185,1.1926,1.1916,1.1926,89300000.0
2008-11-07 13:14:00,1.1928,1.19315,1.19265,1.1927,45800000.0
2008-11-07 13:15:00,1.1927,1.1927,1.1926,1.1926,22300000.0
2008-11-07 13:16:00,1.1926,1.1927,1.1926,1.1927,3000000.0
2008-11-07 13:17:00,1.19276,1.19286,1.19235,1.19275,100500000.0
2008-11-07 13:18:00,1.19289,1.19298,1.19247,1.19265,59900000.0
2008-11-07 13:19:00,1.19265,1.19265,1.19255,1.19255,27800000.0
2008-11-07 13:20:00,1.1925,1.19275,1.19245,1.1927,27000000.0
2008-11-07 13:21:00,1.1927,1.19295,1.1927,1.19295,17900000.0
2008-11-07 13:22:00,1.19285,1.1929,1.19285,1.1929,9600000.0
2008-11-07 13:23:00,1.19295,1.193,1.1929,1.1929,151500000.0
2008-11-07 13:24:00,1.1929,1.1929,1.1929,1.1929,4800000.0
2008-11-07 13:25:00,1.1929,1.1929,1.1929,1.1929,8400000.0
2008-11-07 13:26:00,1.1929,1.1929,1.19105,1.19205,80200000.0
2008-11-07 13:27:00,1.19175,1.1927,1.19115,1.19125,72800000.0
2008-11-07 13:28:00,1.19125,1.1923,1.19115,1.1923,124500000.0
2008-11-07 13:29:00,1.19245,1.1925,1.19225,1.19225,4000000.0
2008-11-07 13:30:00,1.1923,1.1925,1.1923,1.19245,20800000.0
2008-11-07 13:31:00,1.19235,1.19325,1.19235,1.19325,6300000.0
2008-11-07 13:32:00,1.1924,1.1924,1.1923,1.1923,2300000.0
2008-11-07 13:33:00,1.19205,1.19262,1.19205,1.19226,17200000.0
2008-11-07 13:34:00,1.19265,1.1934,1.19135,1.19135,61000000.0
2008-11-07 13:35:00,1.1913,1.1926,1.1913,1.19215,105900000.0
2008-11-07 13:36:00,1.19215,1.19275,1.1918,1.1924,118600000.0
2008-11-07 13:37:00,1.19245,1.19255,1.19115,1.1913,19900000.0
2008-11-07 13:38:00,1.19155,1.1918,1.19125,1.19155,45100000.0
2008-11-07 13:39:00,1.19155,1.19155,1.1915,1.1915,29800000.0
2008-11-07 13:40:00,1.1915,1.1916,1.19125,1.1913,37400000.0
2008-11-07 13:41:00,1.19135,1.1916,1.19135,1.1916,11700000.0
2008-11-07 13:42:00,1.19165,1.1918,1.19165,1.19175,8200000.0
2008-11-07 13:43:00,1.19175,1.1918,1.19115,1.19135,21800000.0
2008-11-07 13:44:00,1.19135,1.19165,1.19105,1.1913,54600000.0
2008-11-07 13:45:00,1.1916,1.1918,1.19115,1.19135,13700000.0
2008-11-07 13:46:00,1.1913,1.1918,1.19125,1.1915,37300000.0
2008-11-07 13:47:00,1.1915,1.1915,1.19015,1.19065,86300000.0
2008-11-07 13:48:00,1.19065,1.1917,1.19065,1.1917,77100000.0
2008-11-07 13:49:00,1.1917,1.1917,1.1917,1.1917,21600000.0
2008-11-07 13:50:00,1.19185,1.19195,1.19185,1.19195,6500000.0
2008-11-07 13:51:00,1.19195,1.1921,1.1916,1.1917,20500000.0
2008-11-07 13:52:00,1.19185,1.19285,1.19185,1.1928,61500000.0
2008-11-07 13:53:00,1.1928,1.1935,1.1928,1.1935,21600000.0
2008-11-07 13:54:00,1.19365,1.194,1.1934,1.1935,69200000.0
2008-11-07 13:55:00,1.1935,1.1946,1.1935,1.1942,82600000.0
2008-11-07 13:56:00,1.19415,1.19595,1.19415,1.19595,183200000.0
2008-11-07 13:57:00,1.196,1.1971,1.196,1.1961,66200000.0
2008-11-07 13:58:00,1.196,1.19785,1.19595,1.1977,206800000.0
2008-11-07 13:59:00,1.19765,1.19995,1.1976,1.19985,185500000.0
2008-11-07 14:00:00,1.19985,1.19985,1.19555,1.1972,222100000.0
2008-11-07 14:01:00,1.19725,1.19765,1.19625,1.19725,99600001.0
2008-11-07 14:02:00,1.19705,1.19725,1.1965,1.19685,342000000.0
2008-11-07 14:03:00,1.1969,1.19755,1.19655,1.1969,146700000.0
2008-11-07 14:04:00,1.1968,1.197,1.1967,1.1969,76600000.0
2008-11-07 14:05:00,1.1969,1.19745,1.19655,1.19725,105100000.0
2008-11-07 14:06:00,1.19735,1.199,1.19735,1.1978,175000000.0
2008-11-07 14:07:00,1.19775,1.1978,1.19695,1.19735,443299999.0
2008-11-07 14:08:00,1.1973,1.1973,1.19635,1.1965,439400002.0
2008-11-07 14:09:00,1.1965,1.1965,1.1953,1.1962,117100000.0
2008-11-07 14:10:00,1.1962,1.1968,1.1962,1.19675,44300000.0
2008-11-07 14:11:00,1.19685,1.1976,1.19655,1.19695,10400000.0
2008-11-07 14:12:00,1.19705,1.19705,1.19685,1.19695,17700000.0
2008-11-07 14:13:00,1.19705,1.19755,1.19705,1.19755,14800000.0
2008-11-07 14:14:00,1.1975,1.19775,1.19725,1.19775,23300000.0
2008-11-07 14:15:00,1.1977,1.19865,1.1977,1.1983,123100000.0
2008-11-07 14:16:00,1.1984,1.1984,1.1971,1.19765,60100000.0
2008-11-07 14:17:00,1.19755,1.19765,1.1973,1.1973,44400000.0
2008-11-07 14:18:00,1.1973,1.1973,1.1973,1.1973,18000000.0
2008-11-07 14:19:00,1.1973,1.1973,1.19685,1.19705,51500000.0
2008-11-07 14:20:00,1.19705,1.19705,1.19605,1.1961,50300000.0
2008-11-07 14:21:00,1.19625,1.19635,1.1942,1.1942,117300000.0
2008-11-07 14:22:00,1.1946,1.1953,1.1946,1.1951,22200000.0
2008-11-07 14:23:00,1.1951,1.1951,1.1951,1.1951,2400000.0
2008-11-07 14:24:00,1.1951,1.1954,1.1951,1.1954,17600000.0
2008-11-07 14:25:00,1.19565,1.1964,1.19565,1.1959,84100000.0
2008-11-07 14:26:00,1.1959,1.1959,1.1949,1.1952,26200000.0
2008-11-07 14:27:00,1.19525,1.1956,1.19515,1.1956,24800000.0
2008-11-07 14:28:00,1.1957,1.1957,1.1954,1.1954,21400000.0
2008-11-07 14:29:00,1.1954,1.1954,1.1954,1.1954,16800000.0
2008-11-07 14:30:00,1.1954,1.19545,1.1954,1.1954,17200000.0
2008-11-07 14:31:00,1.1954,1.1954,1.1953,1.1954,27000000.0
2008-11-07 14:32:00,1.1954,1.1954,1.19495,1.19505,38800000.0
2008-11-07 14:33:00,1.19505,1.19505,1.19485,1.19485,28800000.0
2008-11-07 14:34:00,1.19495,1.19505,1.19495,1.19505,8600000.0
2008-11-07 14:35:00,1.195,1.1956,1.19495,1.19535,38900000.0
2008-11-07 14:36:00,1.1954,1.1956,1.19535,1.19535,9400000.0
2008-11-07 14:37:00,1.19535,1.19535,1.19535,1.19535,6600000.0
2008-11-07 14:38:00,1.19535,1.19535,1.19535,1.19535,4200000.0
2008-11-07 14:39:00,1.19499,1.19512,1.19468,1.19482,103900000.0
2008-11-07 14:40:00,1.19535,1.19535,1.1949,1.1949,6600000.0
2008-11-07 14:41:00,1.195,1.195,1.195,1.195,7200000.0
2008-11-07 14:42:00,1.195,1.195,1.1948,1.1948,16800000.0
2008-11-07 14:43:00,1.19495,1.19505,1.1949,1.195,81000000.0
2008-11-07 14:44:00,1.195,1.195,1.1945,1.19495,66000000.0
2008-11-07 14:45:00,1.1946,1.19495,1.19365,1.19405,64400000.0
2008-11-07 14:46:00,1.19405,1.19405,1.1934,1.19345,83900000.0
2008-11-07 14:47:00,1.19345,1.19385,1.1931,1.1931,62000000.0
2008-11-07 14:48:00,1.19325,1.1934,1.19325,1.1934,12800000.0
2008-11-07 14:49:00,1.19315,1.19335,1.19315,1.1932,8400000.0
2008-11-07 14:50:00,1.1932,1.1932,1.1927,1.1927,259900000.0
2008-11-07 14:51:00,1.1927,1.1927,1.19095,1.192,101100000.0
2008-11-07 14:52:00,1.19205,1.19245,1.192,1.19235,177299993.0
2008-11-07 14:53:00,1.19245,1.1926,1.192,1.1922,160300002.0
2008-11-07 14:54:00,1.1922,1.1922,1.1915,1.1917,42500000.0
2008-11-07 14:55:00,1.1918,1.19195,1.19105,1.1914,87300000.0
2008-11-07 14:56:00,1.1913,1.1913,1.19065,1.19115,141300000.0
2008-11-07 14:57:00,1.1911,1.19185,1.191,1.19185,91500000.0
2008-11-07 14:58:00,1.19165,1.19165,1.1913,1.19135,71900000.0
2008-11-07 14:59:00,1.19145,1.19165,1.19095,1.1915,40900000.0
2008-11-07 15:00:00,1.19155,1.19245,1.19155,1.19245,88900000.0
2008-11-07 15:01:00,1.19245,1.1925,1.19245,1.19245,5200000.0
2008-11-07 15:02:00,1.19245,1.1926,1.19245,1.1926,12800000.0
2008-11-07 15:03:00,1.1926,1.1926,1.1926,1.1926,28800000.0
2008-11-07 15:04:00,1.1926,1.1926,1.1917,1.1918,67500000.0
2008-11-07 15:05:00,1.1918,1.1919,1.1918,1.1918,55500000.0
2008-11-07 15:06:00,1.19175,1.19175,1.19175,1.19175,3400000.0
2008-11-07 15:07:00,1.19185,1.1919,1.19155,1.1916,47200000.0
2008-11-07 15:08:00,1.1919,1.19205,1.1916,1.19165,36700000.0
2008-11-07 15:09:00,1.1917,1.19245,1.1917,1.19245,15400000.0
2008-11-07 15:10:00,1.19245,1.1926,1.19225,1.1924,86500000.0
2008-11-07 15:11:00,1.1924,1.19275,1.19165,1.1925,129600000.0
2008-11-07 15:12:00,1.1925,1.1928,1.19195,1.1928,202100000.0
2008-11-07 15:13:00,1.19275,1.1929,1.19255,1.1929,27800000.0
2008-11-07 15:14:00,1.19285,1.19315,1.19255,1.19315,29400000.0
2008-11-07 15:15:00,1.19315,1.19315,1.1924,1.19295,50500000.0
2008-11-07 15:16:00,1.19295,1.19295,1.19255,1.19285,25000000.0
2008-11-07 15:17:00,1.19285,1.1932,1.192,1.1923,108600000.0
2008-11-07 15:18:00,1.19245,1.1928,1.19245,1.1926,60800000.0
2008-11-07 15:19:00,1.1926,1.19295,1.1926,1.19285,33000000.0
2008-11-07 15:20:00,1.1928,1.19285,1.1919,1.19195,126000000.0
2008-11-07 15:21:00,1.19195,1.19195,1.1909,1.19165,175800000.0
2008-11-07 15:22:00,1.1916,1.1916,1.1901,1.1902,111900000.0
2008-11-07 15:23:00,1.19035,1.1916,1.18965,1.19055,181200000.0
2008-11-07 15:24:00,1.19085,1.19145,1.1901,1.1907,100400000.0
2008-11-07 15:25:00,1.1907,1.19295,1.1907,1.1929,166000000.0
2008-11-07 15:26:00,1.19295,1.19295,1.1916,1.1926,103000000.0
2008-11-07 15:27:00,1.1928,1.1929,1.1913,1.1914,186700000.0
2008-11-07 15:28:00,1.19095,1.19145,1.19,1.19035,159100000.0
2008-11-07 15:29:00,1.19035,1.19035,1.1862,1.1866,240200000.0
2008-11-07 15:30:00,1.1867,1.19115,1.18395,1.19005,140700000.0
2008-11-07 15:31:00,1.19015,1.1921,1.19015,1.19205,259700000.0
2008-11-07 15:32:00,1.19205,1.19275,1.19045,1.1916,193100000.0
2008-11-07 15:33:00,1.19165,1.19295,1.1915,1.1921,258200000.0
2008-11-07 15:34:00,1.1925,1.1927,1.1916,1.19165,233200000.0
2008-11-07 15:35:00,1.1916,1.19215,1.19125,1.1914,98600000.0
2008-11-07 15:36:00,1.19115,1.19175,1.1902,1.19175,142600000.0
2008-11-07 15:37:00,1.19175,1.19175,1.1894,1.1899,276100000.0
2008-11-07 15:38:00,1.18985,1.19045,1.18895,1.18935,206600000.0
2008-11-07 15:39:00,1.18945,1.1897,1.1889,1.1891,130100000.0
2008-11-07 15:40:00,1.1891,1.18925,1.1869,1.18695,209600000.0
2008-11-07 15:41:00,1.1871,1.1881,1.1865,1.1872,138300000.0
2008-11-07 15:42:00,1.1872,1.1872,1.1847,1.1856,232900000.0
2008-11-07 15:43:00,1.18585,1.18605,1.18285,1.1834,221100000.0
2008-11-07 15:44:00,1.18345,1.18345,1.18195,1.1825,244500000.0
2008-11-07 15:45:00,1.1827,1.1839,1.1827,1.18355,122500000.0
2008-11-07 15:46:00,1.1836,1.18485,1.1836,1.1845,472600001.0
2008-11-07 15:47:00,1.18475,1.1851,1.18375,1.18375,207300000.0
2008-11-07 15:48:00,1.18415,1.1845,1.1831,1.18315,57400000.0
2008-11-07 15:49:00,1.18315,1.18385,1.1825,1.18305,82600000.0
2008-11-07 15:50:00,1.18315,1.185,1.18295,1.18445,183000000.0
2008-11-07 15:51:00,1.1845,1.1849,1.1837,1.18425,310300000.0
2008-11-07 15:52:00,1.1843,1.1843,1.18365,1.18375,108800000.0
2008-11-07 15:53:00,1.18375,1.18495,1.18375,1.1847,167800000.0
2008-11-07 15:54:00,1.18475,1.18485,1.18425,1.18475,186100000.0
2008-11-07 15:55:00,1.18455,1.18495,1.18455,1.18485,133900000.0
2008-11-07 15:56:00,1.18485,1.18595,1.18475,1.18585,223600000.0
2008-11-07 15:57:00,1.1858,1.18775,1.18575,1.18775,281800000.0
2008-11-07 15:58:00,1.18745,1.18745,1.1864,1.18665,156100000.0
2008-11-07 15:59:00,1.18655,1.18795,1.18655,1.18725,278500000.0
2008-11-07 16:00:00,1.18725,1.1877,1.1864,1.1877,241100000.0
2008-11-07 16:01:00,1.18775,1.18935,1.18775,1.18915,146200001.0
2008-11-07 16:02:00,1.18915,1.18925,1.18795,1.1885,130000000.0
2008-11-07 16:03:00,1.18855,1.18915,1.1881,1.18855,218000000.0
2008-11-07 16:04:00,1.1882,1.18825,1.187,1.1876,129400001.0
2008-11-07 16:05:00,1.18765,1.18765,1.1861,1.1861,113300000.0
2008-11-07 16:06:00,1.1862,1.1873,1.18595,1.18605,233000000.0
2008-11-07 16:07:00,1.1862,1.18625,1.18535,1.18545,87400000.0
2008-11-07 16:08:00,1.18545,1.18615,1.18535,1.1858,173000000.0
2008-11-07 16:09:00,1.1858,1.1861,1.18525,1.1859,79900000.0
2008-11-07 16:10:00,1.1859,1.18615,1.1851,1.1852,99700000.0
2008-11-07 16:11:00,1.1852,1.1858,1.18465,1.1847,117800000.0
2008-11-07 16:12:00,1.1847,1.18485,1.1837,1.1839,100600000.0
2008-11-07 16:13:00,1.18395,1.18445,1.18365,1.18445,92000000.0
2008-11-07 16:14:00,1.18445,1.18445,1.18415,1.18445,51200000.0
2008-11-07 16:15:00,1.18445,1.1852,1.18445,1.18515,69800000.0
2008-11-07 16:16:00,1.18515,1.18695,1.18515,1.1865,125100000.0
2008-11-07 16:17:00,1.18645,1.1865,1.1852,1.1856,81600000.0
2008-11-07 16:18:00,1.18565,1.18635,1.1856,1.18635,63600000.0
2008-11-07 16:19:00,1.18635,1.18635,1.18585,1.18615,98200000.0
2008-11-07 16:20:00,1.18615,1.18645,1.186,1.18625,69600000.0
2008-11-07 16:21:00,1.1862,1.1863,1.1861,1.1862,47500000.0
2008-11-07 16:22:00,1.18615,1.18615,1.18565,1.18585,86200000.0
2008-11-07 16:23:00,1.1858,1.1858,1.1847,1.18475,170200000.0
2008-11-07 16:24:00,1.1847,1.1847,1.18375,1.184,124700000.0
2008-11-07 16:25:00,1.184,1.1841,1.1836,1.18365,111700000.0
2008-11-07 16:26:00,1.18375,1.18395,1.18335,1.18345,98900000.0
2008-11-07 16:27:00,1.1834,1.18345,1.1828,1.1828,81100000.0
2008-11-07 16:28:00,1.18275,1.18275,1.18125,1.1823,161900000.0
2008-11-07 16:29:00,1.1824,1.1828,1.1824,1.1828,77600000.0
2008-11-07 16:30:00,1.18275,1.18325,1.1826,1.1831,192500000.0
2008-11-07 16:31:00,1.18315,1.18315,1.18235,1.1824,44100000.0
2008-11-07 16:32:00,1.18245,1.18245,1.1803,1.1803,134400000.0
2008-11-07 16:33:00,1.18015,1.18075,1.17875,1.1795,176700000.0
2008-11-07 16:34:00,1.1795,1.1796,1.17905,1.1794,51500000.0
2008-11-07 16:35:00,1.1794,1.1802,1.1794,1.1801,126300000.0
2008-11-07 16:36:00,1.18015,1.18015,1.1784,1.1788,150200000.0
2008-11-07 16:37:00,1.1789,1.1802,1.1789,1.18,130600000.0
2008-11-07 16:38:00,1.18,1.18035,1.1796,1.18025,79100000.0
2008-11-07 16:39:00,1.1803,1.1803,1.1794,1.17975,98900000.0
2008-11-07 16:40:00,1.17975,1.1799,1.17945,1.17985,61900000.0
2008-11-07 16:41:00,1.17985,1.18065,1.17985,1.1803,65300000.0
2008-11-07 16:42:00,1.18045,1.1822,1.18035,1.1822,133200000.0
2008-11-07 16:43:00,1.1822,1.1822,1.1811,1.1811,142400000.0
2008-11-07 16:44:00,1.1812,1.1819,1.1808,1.18155,161600000.0
2008-11-07 16:45:00,1.18155,1.1818,1.18135,1.1815,100900000.0
2008-11-07 16:46:00,1.18165,1.18205,1.18165,1.182,92300000.0
2008-11-07 16:47:00,1.18195,1.1832,1.18195,1.1832,102700000.0
2008-11-07 16:48:00,1.18325,1.18385,1.18315,1.1836,95100000.0
2008-11-07 16:49:00,1.18365,1.18435,1.1836,1.1841,132200000.0
2008-11-07 16:50:00,1.1839,1.1839,1.18315,1.18325,123900000.0
2008-11-07 16:51:00,1.18335,1.1839,1.18305,1.18385,72800000.0
2008-11-07 16:52:00,1.18385,1.18385,1.1836,1.1836,144600000.0
2008-11-07 16:53:00,1.18375,1.18375,1.1825,1.18275,116500000.0
2008-11-07 16:54:00,1.1828,1.183,1.1828,1.18295,60600000.0
2008-11-07 16:55:00,1.18295,1.1834,1.18295,1.1833,58700000.0
2008-11-07 16:56:00,1.1833,1.1833,1.181,1.181,95700000.0
2008-11-07 16:57:00,1.181,1.18175,1.18065,1.1815,128100000.0
2008-11-07 16:58:00,1.1815,1.1818,1.18115,1.18155,115100000.0
2008-11-07 16:59:00,1.1816,1.1823,1.1813,1.1817,111500000.0
2008-11-07 17:00:00,1.18175,1.18175,1.1806,1.18075,149700000.0
2008-11-07 17:01:00,1.18075,1.18075,1.1794,1.17945,147400000.0
2008-11-07 17:02:00,1.1794,1.17945,1.17835,1.1784,143800000.0
2008-11-07 17:03:00,1.1786,1.1799,1.17845,1.17985,188900000.0
2008-11-07 17:04:00,1.17985,1.18015,1.1786,1.1786,166600000.0
2008-11-07 17:05:00,1.17865,1.17895,1.1779,1.1779,154100000.0
2008-11-07 17:06:00,1.178,1.17845,1.17745,1.1784,201700000.0
2008-11-07 17:07:00,1.1784,1.1787,1.1778,1.17825,184900000.0
2008-11-07 17:08:00,1.17805,1.17875,1.17785,1.17875,98000000.0
2008-11-07 17:09:00,1.17885,1.17885,1.1777,1.1779,91600000.0
2008-11-07 17:10:00,1.17795,1.17975,1.17795,1.1795,84200000.0
2008-11-07 17:11:00,1.1795,1.1798,1.1795,1.1798,31300000.0
2008-11-07 17:12:00,1.1798,1.1799,1.1788,1.17895,101100000.0
2008-11-07 17:13:00,1.17905,1.17905,1.17795,1.17825,156100000.0
2008-11-07 17:14:00,1.17825,1.1783,1.17795,1.1781,96500000.0
2008-11-07 17:15:00,1.1781,1.1782,1.17495,1.1755,130200000.0
2008-11-07 17:16:00,1.1755,1.1755,1.17465,1.17495,79700000.0
2008-11-07 17:17:00,1.17485,1.17585,1.17485,1.17535,170300000.0
2008-11-07 17:18:00,1.17535,1.17585,1.1751,1.17525,136600000.0
2008-11-07 17:19:00,1.1753,1.17545,1.17505,1.17505,53000000.0
2008-11-07 17:20:00,1.17515,1.17525,1.1744,1.1745,101600000.0
2008-11-07 17:21:00,1.1745,1.17465,1.1727,1.17295,179100000.0
2008-11-07 17:22:00,1.17295,1.1731,1.17215,1.17215,127500000.0
2008-11-07 17:23:00,1.17225,1.1723,1.1706,1.1706,172200000.0
2008-11-07 17:24:00,1.1706,1.1707,1.1688,1.16955,133200000.0
2008-11-07 17:25:00,1.1696,1.17035,1.1695,1.1702,148100000.0
2008-11-07 17:26:00,1.1702,1.17045,1.1685,1.1688,302600000.0
2008-11-07 17:27:00,1.16895,1.1701,1.1689,1.17,163000000.0
2008-11-07 17:28:00,1.17,1.1721,1.17,1.1719,177600000.0
2008-11-07 17:29:00,1.17195,1.1725,1.17075,1.17115,160400000.0
2008-11-07 17:30:00,1.1711,1.17145,1.17035,1.17145,170100000.0
2008-11-07 17:31:00,1.17145,1.1715,1.17135,1.17135,116700000.0
2008-11-07 17:32:00,1.17135,1.17145,1.1713,1.17135,42700000.0
2008-11-07 17:33:00,1.1714,1.1732,1.1714,1.173,113500000.0
2008-11-07 17:34:00,1.173,1.173,1.17175,1.17195,159300000.0
2008-11-07 17:35:00,1.17195,1.1726,1.1712,1.1726,119600000.0
2008-11-07 17:36:00,1.17265,1.17325,1.17265,1.1727,137000000.0
2008-11-07 17:37:00,1.1727,1.1738,1.17265,1.1738,117600000.0
2008-11-07 17:38:00,1.1739,1.1739,1.1711,1.1711,133700000.0
2008-11-07 17:39:00,1.17115,1.17145,1.1698,1.1698,167900000.0
2008-11-07 17:40:00,1.1698,1.1701,1.16915,1.16985,185800000.0
2008-11-07 17:41:00,1.16985,1.16985,1.16835,1.16855,203000000.0
2008-11-07 17:42:00,1.16855,1.1691,1.16845,1.16845,131600000.0
2008-11-07 17:43:00,1.16845,1.16845,1.16685,1.16805,184800000.0
2008-11-07 17:44:00,1.16775,1.1682,1.1675,1.16755,124700000.0
2008-11-07 17:45:00,1.16755,1.1688,1.1675,1.1688,134800000.0
2008-11-07 17:46:00,1.16885,1.1693,1.1685,1.169,133100000.0
2008-11-07 17:47:00,1.169,1.1699,1.169,1.1699,70700000.0
2008-11-07 17:48:00,1.16995,1.1714,1.16995,1.1714,213100000.0
2008-11-07 17:49:00,1.1714,1.1722,1.1714,1.1717,176500000.0
2008-11-07 17:50:00,1.17175,1.1721,1.17135,1.1714,147500000.0
2008-11-07 17:51:00,1.17145,1.1725,1.17135,1.17235,127700000.0
2008-11-07 17:52:00,1.1724,1.1727,1.1723,1.17245,70100000.0
2008-11-07 17:53:00,1.17245,1.173,1.17215,1.1723,105200000.0
2008-11-07 17:54:00,1.1723,1.1723,1.1713,1.17155,75000000.0
2008-11-07 17:55:00,1.17155,1.17155,1.17045,1.1708,93000000.0
2008-11-07 17:56:00,1.17065,1.17315,1.17065,1.173,189200000.0
2008-11-07 17:57:00,1.17305,1.17425,1.17305,1.17375,153500000.0
2008-11-07 17:58:00,1.1738,1.1739,1.17275,1.1735,145100000.0
2008-11-07 17:59:00,1.17345,1.17685,1.17345,1.1765,213700000.0
2008-11-07 18:00:00,1.1766,1.17695,1.17515,1.17515,215300000.0
2008-11-07 18:01:00,1.17495,1.17545,1.17435,1.17545,176200000.0
2008-11-07 18:02:00,1.17555,1.1766,1.17555,1.1762,168400000.0
2008-11-07 18:03:00,1.1762,1.17625,1.17505,1.17535,122600000.0
2008-11-07 18:04:00,1.17535,1.17545,1.1746,1.17505,94300000.0
2008-11-07 18:05:00,1.17515,1.17515,1.1746,1.17495,66200000.0
2008-11-07 18:06:00,1.175,1.1751,1.1736,1.1742,111400000.0
2008-11-07 18:07:00,1.17425,1.17445,1.17365,1.17415,171700000.0
2008-11-07 18:08:00,1.17425,1.17445,1.17405,1.17445,71100000.0
2008-11-07 18:09:00,1.17445,1.1755,1.17445,1.17525,179500000.0
2008-11-07 18:10:00,1.17525,1.17565,1.17505,1.17545,118900000.0
2008-11-07 18:11:00,1.17545,1.17545,1.1746,1.1746,125200000.0
2008-11-07 18:12:00,1.1746,1.17485,1.1746,1.17475,35000000.0
2008-11-07 18:13:00,1.1748,1.17595,1.1748,1.17505,87100000.0
2008-11-07 18:14:00,1.17505,1.1754,1.175,1.1751,113000000.0
2008-11-07 18:15:00,1.1751,1.1751,1.17485,1.175,86300000.0
2008-11-07 18:16:00,1.175,1.1751,1.17455,1.17455,51200000.0
2008-11-07 18:17:00,1.17455,1.1755,1.1745,1.1752,89900000.0
2008-11-07 18:18:00,1.17525,1.1755,1.1751,1.17515,55400000.0
2008-11-07 18:19:00,1.1752,1.1753,1.17515,1.17515,71500000.0
2008-11-07 18:20:00,1.1752,1.17645,1.17455,1.1763,211400000.0
2008-11-07 18:21:00,1.17645,1.17875,1.17645,1.1787,183300000.0
2008-11-07 18:22:00,1.17875,1.18045,1.17785,1.1791,273900000.0
2008-11-07 18:23:00,1.1792,1.1805,1.17915,1.18025,129000000.0
2008-11-07 18:24:00,1.18015,1.18025,1.1787,1.17875,110300000.0
2008-11-07 18:25:00,1.17875,1.1796,1.1787,1.17925,96100000.0
2008-11-07 18:26:00,1.17915,1.1799,1.17915,1.17975,91700000.0
2008-11-07 18:27:00,1.17975,1.182,1.17975,1.1814,100800000.0
2008-11-07 18:28:00,1.18165,1.18215,1.18045,1.1815,153200000.0
2008-11-07 18:29:00,1.18135,1.1815,1.1807,1.1814,98100000.0
2008-11-07 18:30:00,1.1814,1.1814,1.18095,1.181,40400000.0
2008-11-07 18:31:00,1.18095,1.1811,1.1808,1.18085,53600000.0
2008-11-07 18:32:00,1.1809,1.181,1.1803,1.18045,58600000.0
2008-11-07 18:33:00,1.18045,1.18045,1.1801,1.18015,70100000.0
2008-11-07 18:34:00,1.18015,1.18025,1.18005,1.18025,86400000.0
2008-11-07 18:35:00,1.18025,1.18045,1.1799,1.18,83100000.0
2008-11-07 18:36:00,1.18,1.18125,1.17995,1.1804,146600000.0
2008-11-07 18:37:00,1.18055,1.18185,1.1805,1.1818,203900000.0
2008-11-07 18:38:00,1.1821,1.18335,1.1818,1.18335,310899999.0
2008-11-07 18:39:00,1.1833,1.1842,1.1827,1.1838,141600000.0
2008-11-07 18:40:00,1.18405,1.1858,1.1839,1.185,161000000.0
2008-11-07 18:41:00,1.1851,1.1851,1.18315,1.18315,121800000.0
2008-11-07 18:42:00,1.1831,1.1831,1.18245,1.18245,66800000.0
2008-11-07 18:43:00,1.18265,1.18305,1.18265,1.1829,39300000.0
2008-11-07 18:44:00,1.18295,1.1843,1.1827,1.18385,113900000.0
2008-11-07 18:45:00,1.1838,1.1838,1.18275,1.1834,139900000.0
2008-11-07 18:46:00,1.18345,1.18475,1.18345,1.18475,122700000.0
2008-11-07 18:47:00,1.18485,1.18485,1.1842,1.1846,137600000.0
2008-11-07 18:48:00,1.1846,1.18465,1.18355,1.18385,179800000.0
2008-11-07 18:49:00,1.184,1.1855,1.184,1.18475,92900000.0
2008-11-07 18:50:00,1.18475,1.1851,1.18435,1.18465,58600000.0
2008-11-07 18:51:00,1.18465,1.18695,1.18465,1.1868,95500000.0
2008-11-07 18:52:00,1.18685,1.187,1.1865,1.1865,91500000.0
2008-11-07 18:53:00,1.1865,1.1865,1.18235,1.18425,319299998.0
2008-11-07 18:54:00,1.18405,1.18585,1.18405,1.18545,246500000.0
2008-11-07 18:55:00,1.1854,1.1867,1.1854,1.186,70900000.0
2008-11-07 18:56:00,1.18605,1.18605,1.1845,1.1857,84900000.0
2008-11-07 18:57:00,1.1857,1.18585,1.1856,1.1856,35200000.0
2008-11-07 18:58:00,1.1856,1.1856,1.1842,1.1842,61700000.0
2008-11-07 18:59:00,1.18425,1.18455,1.1826,1.1829,146700000.0
2008-11-07 19:00:00,1.18295,1.183,1.1825,1.183,65500000.0
2008-11-07 19:01:00,1.1829,1.18355,1.1829,1.18355,97800000.0
2008-11-07 19:02:00,1.18355,1.18385,1.1835,1.18385,63100000.0
2008-11-07 19:03:00,1.1839,1.1839,1.18265,1.1829,76700000.0
2008-11-07 19:04:00,1.1829,1.1831,1.18275,1.1828,36300000.0
2008-11-07 19:05:00,1.1826,1.18275,1.18235,1.18235,28700000.0
2008-11-07 19:06:00,1.1824,1.1824,1.18225,1.1824,37800000.0
2008-11-07 19:07:00,1.1823,1.1826,1.1819,1.1822,118200000.0
2008-11-07 19:08:00,1.1822,1.18235,1.1822,1.1822,24700000.0
2008-11-07 19:09:00,1.1822,1.1827,1.1821,1.18215,35500000.0
2008-11-07 19:10:00,1.1822,1.1823,1.1819,1.1822,48900000.0
2008-11-07 19:11:00,1.18225,1.1824,1.18195,1.1822,105100000.0
2008-11-07 19:12:00,1.1822,1.1823,1.1806,1.1811,193800000.0
2008-11-07 19:13:00,1.1809,1.1822,1.1809,1.1821,64300000.0
2008-11-07 19:14:00,1.1821,1.1834,1.18205,1.1831,71300000.0
2008-11-07 19:15:00,1.18305,1.18305,1.1829,1.18295,37500000.0
2008-11-07 19:16:00,1.18295,1.18395,1.1826,1.1839,81700000.0
2008-11-07 19:17:00,1.18405,1.1844,1.18365,1.184,120800000.0
2008-11-07 19:18:00,1.18395,1.1842,1.18385,1.1842,43900000.0
2008-11-07 19:19:00,1.1842,1.1845,1.1842,1.1845,33400000.0
2008-11-07 19:20:00,1.18455,1.18475,1.1845,1.18475,32600000.0
2008-11-07 19:21:00,1.18475,1.18475,1.1844,1.1845,72700000.0
2008-11-07 19:22:00,1.1845,1.18565,1.1845,1.1851,67900000.0
2008-11-07 19:23:00,1.18515,1.18515,1.18475,1.1848,51800000.0
2008-11-07 19:24:00,1.1849,1.1852,1.1849,1.18505,70800000.0
2008-11-07 19:25:00,1.18505,1.1852,1.1849,1.1849,23700000.0
2008-11-07 19:26:00,1.1848,1.185,1.18475,1.18495,67800000.0
2008-11-07 19:27:00,1.1849,1.1849,1.18465,1.1849,22300000.0
2008-11-07 19:28:00,1.1849,1.18495,1.18475,1.18485,29600000.0
2008-11-07 19:29:00,1.18485,1.18535,1.1848,1.1851,53700000.0
2008-11-07 19:30:00,1.1851,1.18555,1.1851,1.1854,68500000.0
2008-11-07 19:31:00,1.18545,1.18555,1.18515,1.1853,87600000.0
2008-11-07 19:32:00,1.18535,1.18535,1.1843,1.1844,79100000.0
2008-11-07 19:33:00,1.18445,1.18495,1.18405,1.1848,79600000.0
2008-11-07 19:34:00,1.1845,1.18495,1.18445,1.1847,47500000.0
2008-11-07 19:35:00,1.18465,1.1848,1.18465,1.18475,94900000.0
2008-11-07 19:36:00,1.18475,1.18475,1.18455,1.1846,13000000.0
2008-11-07 19:37:00,1.1846,1.1846,1.1846,1.1846,10800000.0
2008-11-07 19:38:00,1.1846,1.1846,1.1846,1.1846,3600000.0
2008-11-07 19:39:00,1.1846,1.1846,1.1842,1.1842,20600000.0
2008-11-07 19:40:00,1.1843,1.1843,1.1838,1.18385,46900000.0
2008-11-07 19:41:00,1.18395,1.18405,1.18395,1.18405,6700000.0
2008-11-07 19:42:00,1.18405,1.18405,1.18365,1.18365,16800000.0
2008-11-07 19:43:00,1.18375,1.18415,1.18375,1.18415,43900000.0
2008-11-07 19:44:00,1.18415,1.18515,1.18415,1.18515,58800000.0
2008-11-07 19:45:00,1.18515,1.1852,1.1846,1.1846,38200000.0
2008-11-07 19:46:00,1.1846,1.185,1.1844,1.1844,53300000.0
2008-11-07 19:47:00,1.1845,1.1845,1.1836,1.1836,44200000.0
2008-11-07 19:48:00,1.1837,1.18435,1.18355,1.1843,42700000.0
2008-11-07 19:49:00,1.1845,1.1845,1.18395,1.18395,19000000.0
2008-11-07 19:50:00,1.184,1.184,1.18385,1.18395,41400000.0
2008-11-07 19:51:00,1.18395,1.1842,1.18325,1.18335,56700000.0
2008-11-07 19:52:00,1.18335,1.18335,1.1833,1.1833,11300000.0
2008-11-07 19:53:00,1.18325,1.1833,1.1829,1.1829,32800000.0
2008-11-07 19:54:00,1.18295,1.18305,1.18285,1.18285,19200000.0
2008-11-07 19:55:00,1.18275,1.18275,1.1811,1.1811,75600000.0
2008-11-07 19:56:00,1.1812,1.1814,1.1808,1.1812,45300000.0
2008-11-07 19:57:00,1.1812,1.1812,1.18075,1.18075,66100000.0
2008-11-07 19:58:00,1.18075,1.18105,1.1803,1.1804,64300000.0
2008-11-07 19:59:00,1.1805,1.1824,1.18035,1.1824,126600000.0
2008-11-07 20:00:00,1.1822,1.1824,1.18135,1.182,115800000.0
2008-11-07 20:01:00,1.18205,1.18205,1.1814,1.1814,26000000.0
2008-11-07 20:02:00,1.1814,1.1814,1.18125,1.18125,7400000.0
2008-11-07 20:03:00,1.1813,1.18205,1.1813,1.18205,28700000.0
2008-11-07 20:04:00,1.18225,1.1823,1.1814,1.1814,49900000.0
2008-11-07 20:05:00,1.18145,1.18145,1.1808,1.18105,67200000.0
2008-11-07 20:06:00,1.18115,1.1814,1.181,1.18105,21400000.0
2008-11-07 20:07:00,1.1811,1.18145,1.1806,1.1806,34900000.0
2008-11-07 20:08:00,1.1807,1.18125,1.18055,1.18085,69200000.0
2008-11-07 20:09:00,1.18085,1.18155,1.1806,1.1811,51100000.0
2008-11-07 20:10:00,1.1811,1.1818,1.181,1.1818,46400000.0
2008-11-07 20:11:00,1.1819,1.18245,1.1815,1.1816,92700000.0
2008-11-07 20:12:00,1.1816,1.1818,1.1816,1.1818,34100000.0
2008-11-07 20:13:00,1.1817,1.1817,1.18115,1.18115,26800000.0
2008-11-07 20:14:00,1.18115,1.1812,1.18105,1.1812,22800000.0
2008-11-07 20:15:00,1.18125,1.1815,1.18125,1.1815,14600000.0
2008-11-07 20:16:00,1.18165,1.1818,1.18165,1.1818,10600000.0
2008-11-07 20:17:00,1.1818,1.18195,1.1818,1.18185,29100000.0
2008-11-07 20:18:00,1.18185,1.18185,1.1815,1.1816,20800000.0
2008-11-07 20:19:00,1.18155,1.1816,1.18085,1.18105,76000000.0
2008-11-07 20:20:00,1.18105,1.1812,1.18085,1.1812,12300000.0
2008-11-07 20:21:00,1.1813,1.18135,1.1813,1.1813,8600000.0
2008-11-07 20:22:00,1.18125,1.1813,1.18115,1.18115,11000000.0
2008-11-07 20:23:00,1.1812,1.1812,1.1812,1.1812,2200000.0
2008-11-07 20:24:00,1.1813,1.18175,1.18115,1.18165,102900000.0
2008-11-07 20:25:00,1.18155,1.18235,1.18155,1.18235,69600000.0
2008-11-07 20:26:00,1.1823,1.18295,1.1823,1.1827,66400000.0
2008-11-07 20:27:00,1.18275,1.18275,1.18165,1.18235,73800000.0
2008-11-07 20:28:00,1.1824,1.18245,1.1823,1.18235,29900000.0
2008-11-07 20:29:00,1.1824,1.1824,1.18215,1.18235,26600000.0
2008-11-07 20:30:00,1.18235,1.18235,1.18225,1.18235,21300000.0
2008-11-07 20:31:00,1.18235,1.18235,1.1821,1.1821,28200000.0
2008-11-07 20:32:00,1.1816,1.1816,1.18115,1.1813,36800000.0
2008-11-07 20:33:00,1.1814,1.18145,1.1811,1.18115,50700000.0
2008-11-07 20:34:00,1.18115,1.18165,1.18105,1.18135,40200000.0
2008-11-07 20:35:00,1.18125,1.18135,1.1811,1.18135,36400000.0
2008-11-07 20:36:00,1.18135,1.182,1.18115,1.182,72600000.0
2008-11-07 20:37:00,1.18245,1.1826,1.18205,1.18215,134800000.0
2008-11-07 20:38:00,1.1822,1.1825,1.1821,1.18225,138300000.0
2008-11-07 20:39:00,1.1823,1.18235,1.1823,1.18235,22100000.0
2008-11-07 20:40:00,1.18245,1.18285,1.18225,1.1825,59300000.0
2008-11-07 20:41:00,1.1825,1.18415,1.18195,1.18415,89500000.0
2008-11-07 20:42:00,1.18435,1.1851,1.18435,1.1847,46000000.0
2008-11-07 20:43:00,1.18485,1.1853,1.1845,1.18475,87900000.0
2008-11-07 20:44:00,1.18475,1.1853,1.1847,1.1853,36600000.0
2008-11-07 20:45:00,1.1853,1.18535,1.18455,1.18475,54700000.0
2008-11-07 20:46:00,1.18475,1.18495,1.18475,1.18495,25300000.0
2008-11-07 20:47:00,1.18495,1.18495,1.18445,1.18455,45600000.0
2008-11-07 20:48:00,1.1846,1.1846,1.1844,1.1845,56800000.0
2008-11-07 20:49:00,1.18455,1.1847,1.1841,1.1844,35000000.0
2008-11-07 20:50:00,1.1843,1.1844,1.1842,1.1844,25900000.0
2008-11-07 20:51:00,1.18455,1.18565,1.18455,1.18545,88800000.0
2008-11-07 20:52:00,1.18545,1.18545,1.18435,1.1848,72700000.0
2008-11-07 20:53:00,1.18465,1.18515,1.18435,1.18435,185000000.0
2008-11-07 20:54:00,1.18445,1.18475,1.18435,1.18475,65600000.0
2008-11-07 20:55:00,1.18475,1.18475,1.18465,1.1847,9400000.0
2008-11-07 20:56:00,1.18441,1.18463,1.18435,1.18439,9000000.0
2008-11-07 20:57:00,1.18485,1.18485,1.1846,1.1846,57800000.0
2008-11-07 20:58:00,1.1846,1.1846,1.1844,1.1845,13200000.0
2008-11-07 20:59:00,1.18455,1.18455,1.18445,1.18445,13100000.0
2008-11-07 21:00:00,1.18445,1.1846,1.1843,1.1844,27200000.0
2008-11-07 21:01:00,1.1844,1.1845,1.1827,1.18405,64100000.0
2008-11-07 21:02:00,1.18415,1.18415,1.18345,1.1838,71300000.0
2008-11-07 21:03:00,1.1838,1.1844,1.1837,1.18425,53500000.0
2008-11-07 21:04:00,1.18425,1.1843,1.18425,1.1843,6600000.0
2008-11-07 21:05:00,1.18435,1.1845,1.1843,1.1845,45100000.0
2008-11-07 21:06:00,1.1845,1.1845,1.1842,1.18435,24800000.0
2008-11-07 21:07:00,1.1844,1.18445,1.1843,1.18435,43500000.0
2008-11-07 21:08:00,1.18435,1.18435,1.1843,1.18435,33300000.0
2008-11-07 21:09:00,1.1844,1.1847,1.18385,1.18415,53900000.0
2008-11-07 21:10:00,1.18425,1.18425,1.1842,1.18425,26500000.0
2008-11-07 21:11:00,1.1843,1.18435,1.18425,1.18435,24300000.0
2008-11-07 21:12:00,1.1844,1.1844,1.1842,1.1842,28500000.0
2008-11-07 21:13:00,1.1842,1.1843,1.1842,1.1842,11300000.0
2008-11-07 21:14:00,1.1843,1.18435,1.1843,1.18435,5400000.0
2008-11-07 21:15:00,1.18435,1.18455,1.18435,1.18435,20900000.0
2008-11-07 21:16:00,1.18465,1.18475,1.18455,1.1847,50400000.0
2008-11-07 21:17:00,1.1847,1.1847,1.1843,1.1843,50200000.0
2008-11-07 21:18:00,1.1846,1.1846,1.18405,1.18435,35600000.0
2008-11-07 21:19:00,1.18435,1.18445,1.1843,1.18445,35200000.0
2008-11-07 21:20:00,1.1845,1.1846,1.1843,1.1846,31600000.0
2008-11-07 21:21:00,1.18485,1.18525,1.1846,1.1847,48400000.0
2008-11-07 21:22:00,1.1847,1.1854,1.18465,1.18515,32800000.0
2008-11-07 21:23:00,1.18525,1.18525,1.18515,1.1852,14000000.0
2008-11-07 21:24:00,1.18525,1.1853,1.18525,1.1853,12000000.0
2008-11-07 21:25:00,1.1853,1.1853,1.1852,1.1852,15000000.0
2008-11-07 21:26:00,1.1853,1.1853,1.1853,1.1853,9800000.0
2008-11-07 21:27:00,1.18478,1.18488,1.18449,1.18449,15200000.0
2008-11-07 21:28:00,1.1853,1.18545,1.18525,1.18525,18500000.0
2008-11-07 21:29:00,1.1854,1.18545,1.1854,1.18545,3800000.0
2008-11-07 21:30:00,1.18545,1.18545,1.1852,1.1852,30200000.0
2008-11-07 21:31:00,1.1852,1.18535,1.18505,1.18515,43200000.0
2008-11-07 21:32:00,1.18515,1.18525,1.185,1.18525,29000000.0
2008-11-07 21:33:00,1.18525,1.1862,1.1852,1.18585,49100000.0
2008-11-07 21:34:00,1.1859,1.18615,1.18575,1.18595,60100000.0
2008-11-07 21:35:00,1.18595,1.18655,1.1859,1.18655,50100000.0
2008-11-07 21:36:00,1.18675,1.187,1.18635,1.18665,84800000.0
2008-11-07 21:37:00,1.18665,1.18805,1.18635,1.18765,255800000.0
2008-11-07 21:38:00,1.18775,1.18775,1.18705,1.18745,105900000.0
2008-11-07 21:39:00,1.18735,1.18735,1.1865,1.1865,121100000.0
2008-11-07 21:40:00,1.18665,1.1869,1.18635,1.1865,131800000.0
2008-11-07 21:41:00,1.1865,1.18665,1.18635,1.1865,74400000.0
2008-11-07 21:42:00,1.18645,1.18675,1.1859,1.1859,144500000.0
2008-11-07 21:43:00,1.186,1.18635,1.1856,1.18625,62400000.0
2008-11-07 21:44:00,1.18625,1.18745,1.1862,1.18685,134400000.0
2008-11-07 21:45:00,1.18685,1.1869,1.18605,1.18655,126500000.0
2008-11-07 21:46:00,1.18655,1.18655,1.18565,1.18565,131500000.0
2008-11-07 21:47:00,1.1855,1.1859,1.18505,1.1854,102100000.0
2008-11-07 21:48:00,1.1854,1.18555,1.1854,1.18545,14900000.0
2008-11-07 21:49:00,1.18545,1.18575,1.18545,1.18575,22200000.0
2008-11-07 21:50:00,1.1859,1.18665,1.1859,1.1863,72800000.0
2008-11-07 21:51:00,1.18625,1.1863,1.18615,1.18615,15400000.0
2008-11-07 21:52:00,1.1862,1.1862,1.18575,1.1858,44400000.0
2008-11-07 21:53:00,1.1858,1.1864,1.18495,1.18625,87800000.0
2008-11-07 21:54:00,1.1863,1.1874,1.1863,1.18735,31800000.0
2008-11-07 21:55:00,1.18735,1.1878,1.18725,1.18775,68100000.0
2008-11-07 21:56:00,1.18775,1.18775,1.18655,1.1874,85700000.0
2008-11-07 21:57:00,1.1874,1.1874,1.1874,1.1874,8400000.0
2008-11-07 21:58:00,1.1874,1.1874,1.187,1.1873,87300000.0
2008-11-07 21:59:00,1.1873,1.18765,1.1872,1.1875,35200000.0
2008-11-07 22:00:00,1.18765,1.18835,1.1864,1.1878,69700000.0
2008-11-07 22:01:00,1.18805,1.18805,1.18795,1.18795,5600000.0
2008-11-07 22:02:00,1.18795,1.1881,1.1872,1.1873,97000000.0
2008-11-07 22:03:00,1.1873,1.1873,1.1867,1.1867,32200000.0
2008-11-07 22:04:00,1.18685,1.187,1.1863,1.18675,64200000.0
2008-11-07 22:05:00,1.18685,1.18695,1.18685,1.1869,10000000.0
2008-11-07 22:06:00,1.18695,1.18795,1.18695,1.1879,19200000.0
2008-11-07 22:07:00,1.1879,1.18795,1.1879,1.18795,10400000.0
2008-11-07 22:08:00,1.18795,1.188,1.1871,1.18785,59300000.0
2008-11-07 22:09:00,1.18785,1.1882,1.1878,1.1879,99800000.0
2008-11-07 22:10:00,1.1879,1.1879,1.1879,1.1879,61500000.0
2008-11-07 22:11:00,1.1879,1.1879,1.1879,1.1879,73200000.0
2008-11-07 22:12:00,1.1879,1.1879,1.1879,1.1879,110100000.0
2008-11-07 22:13:00,1.1879,1.188,1.1875,1.18755,38500000.0
2008-11-07 22:14:00,1.1876,1.1881,1.1876,1.1881,12900000.0
2008-11-07 22:15:00,1.1879,1.18805,1.1879,1.18805,12900000.0
2008-11-07 22:16:00,1.18795,1.1881,1.18795,1.1881,9900000.0
2008-11-07 22:17:00,1.18795,1.18795,1.18785,1.18795,17600000.0
2008-11-07 22:18:00,1.18795,1.18795,1.1876,1.1878,46100000.0
2008-11-07 22:19:00,1.1878,1.1878,1.1876,1.1876,8200000.0
2008-11-07 22:20:00,1.18765,1.18795,1.18765,1.18795,22200000.0
2008-11-07 22:21:00,1.18756,1.18791,1.18756,1.18775,18600000.0
2008-11-07 22:22:00,1.1883,1.18885,1.18825,1.18845,38800000.0
2008-11-07 22:23:00,1.18855,1.18885,1.18855,1.18865,59500000.0
2008-11-07 22:24:00,1.1888,1.18895,1.18865,1.1888,33800000.0
2008-11-07 22:25:00,1.1888,1.1889,1.18875,1.1889,18300000.0
2008-11-07 22:26:00,1.18895,1.18905,1.18895,1.18905,28600000.0
2008-11-07 22:27:00,1.18905,1.18915,1.1882,1.1889,66000000.0
2008-11-07 22:28:00,1.18895,1.18895,1.18895,1.18895,16800000.0
2008-11-07 22:29:00,1.1889,1.1889,1.1887,1.18885,20400000.0
2008-11-07 22:30:00,1.18885,1.18885,1.1887,1.1887,9900000.0
2008-11-07 22:31:00,1.1888,1.1888,1.1887,1.18875,42900000.0
2008-11-07 22:32:00,1.1887,1.1887,1.1887,1.1887,3300000.0
2008-11-07 22:33:00,1.1888,1.1888,1.1886,1.1886,65200000.0
2008-11-07 22:34:00,1.1886,1.1887,1.1886,1.18865,38700000.0
2008-11-07 22:35:00,1.18822,1.18822,1.1881,1.1881,13000000.0
2008-11-07 22:36:00,1.18875,1.1888,1.1882,1.1882,70400000.0
2008-11-07 22:37:00,1.1883,1.1883,1.1876,1.1881,16600000.0
2008-11-07 22:38:00,1.1881,1.1882,1.1881,1.1881,5900000.0
2008-11-07 22:39:00,1.18762,1.18766,1.18743,1.18743,15400000.0
2008-11-07 22:40:00,1.1881,1.1881,1.1876,1.1876,65700000.0
2008-11-07 22:41:00,1.1876,1.1878,1.18755,1.18765,50200000.0
2008-11-07 22:42:00,1.18765,1.1878,1.1876,1.18775,34400000.0
2008-11-07 22:43:00,1.1878,1.1879,1.1878,1.1879,11600000.0
2008-11-07 22:44:00,1.1879,1.1879,1.1877,1.1878,18400000.0
2008-11-07 22:45:00,1.1877,1.18785,1.1877,1.18775,68400000.0
2008-11-07 22:46:00,1.1877,1.1878,1.1877,1.1878,28600000.0
2008-11-07 22:47:00,1.1877,1.1877,1.1877,1.1877,17100000.0
2008-11-07 22:48:00,1.1877,1.1877,1.18725,1.1875,21300000.0
2008-11-07 22:49:00,1.1875,1.1875,1.1874,1.1874,5200000.0
2008-11-07 22:50:00,1.1874,1.1878,1.18705,1.1878,93800000.0
2008-11-07 22:51:00,1.1877,1.1878,1.18755,1.18775,57500000.0
2008-11-07 22:52:00,1.1878,1.1885,1.1877,1.1885,91100000.0
2008-11-07 22:53:00,1.1885,1.1885,1.18765,1.188,44200000.0
2008-11-07 22:54:00,1.1881,1.1889,1.1881,1.1889,95700000.0
2008-11-07 22:55:00,1.1889,1.18925,1.1885,1.18905,209300000.0
2008-11-07 22:56:00,1.1891,1.18915,1.1883,1.18865,108200000.0
2008-11-07 22:57:00,1.18865,1.18865,1.18835,1.18845,25300000.0
2008-11-07 22:58:00,1.1885,1.1885,1.188,1.188,109600000.0
2008-11-07 22:59:00,1.188,1.188,1.18735,1.1876,229100000.0
2008-11-07 23:00:00,1.1876,1.1876,1.18705,1.1875,37400000.0
2008-11-07 23:01:00,1.1876,1.1876,1.18745,1.18745,6600000.0
2008-11-07 23:02:00,1.1875,1.1876,1.18745,1.18745,10400000.0
2008-11-07 23:03:00,1.1876,1.1876,1.1875,1.1875,7100000.0
2008-11-07 23:04:00,1.1875,1.18765,1.18745,1.1875,29600000.0
2008-11-07 23:05:00,1.1875,1.1875,1.1874,1.1875,10800000.0
2008-11-07 23:06:00,1.1876,1.1879,1.1876,1.1879,8100000.0
2008-11-07 23:07:00,1.188,1.188,1.1878,1.18785,6900000.0
2008-11-07 23:08:00,1.18785,1.188,1.1873,1.188,32100000.0
2008-11-07 23:09:00,1.1878,1.1882,1.1878,1.188,10300000.0
2008-11-07 23:10:00,1.18753,1.18753,1.18712,1.18744,37200000.0
2008-11-07 23:11:00,1.1881,1.1884,1.1881,1.1884,13400000.0
2008-11-07 23:12:00,1.1883,1.1884,1.1883,1.1884,7000000.0
2008-11-07 23:13:00,1.1884,1.1884,1.1883,1.1884,10000000.0
2008-11-07 23:14:00,1.18835,1.1884,1.18825,1.1884,17900000.0
2008-11-07 23:15:00,1.1884,1.1886,1.1884,1.1886,6600000.0
2008-11-07 23:16:00,1.18855,1.18905,1.1885,1.1886,54400000.0
2008-11-07 23:17:00,1.1889,1.1895,1.1889,1.1895,67400000.0
2008-11-07 23:18:00,1.1894,1.1895,1.1889,1.18895,288400009.0
2008-11-07 23:19:00,1.18895,1.189,1.1889,1.189,34900000.0
2008-11-07 23:20:00,1.1891,1.1891,1.1891,1.1891,2000000.0
2008-11-07 23:21:00,1.189,1.189,1.1889,1.1889,99400000.0
2008-11-07 23:22:00,1.1889,1.1891,1.1889,1.1891,22300000.0
2008-11-07 23:23:00,1.1891,1.1892,1.1891,1.1892,12000000.0
2008-11-07 23:24:00,1.1892,1.1893,1.1892,1.1892,18900000.0
2008-11-07 23:25:00,1.1892,1.1892,1.1892,1.1892,1000000.0
2008-11-07 23:26:00,1.1891,1.1891,1.18855,1.1886,65500000.0
2008-11-07 23:27:00,1.1886,1.1886,1.18835,1.18855,17400000.0
2008-11-07 23:28:00,1.18855,1.18855,1.18845,1.1885,18200000.0
2008-11-07 23:29:00,1.1885,1.1885,1.1877,1.1877,8700000.0
2008-11-07 23:30:00,1.18775,1.1882,1.18765,1.1882,40800000.0
2008-11-07 23:31:00,1.18807,1.1881,1.18781,1.18803,26500000.0
2008-11-07 23:32:00,1.1882,1.1884,1.1882,1.1884,22500000.0
2008-11-07 23:33:00,1.1883,1.1884,1.188,1.1881,552000000.0
2008-11-07 23:34:00,1.1881,1.1881,1.1877,1.1879,43500000.0
2008-11-07 23:35:00,1.1879,1.1882,1.1878,1.1878,24400000.0
2008-11-07 23:36:00,1.188,1.188,1.188,1.188,1000000.0
2008-11-07 23:37:00,1.1879,1.1879,1.1878,1.1879,3000000.0
2008-11-07 23:38:00,1.1879,1.1879,1.18765,1.18765,7500000.0
2008-11-07 23:39:00,1.18785,1.1879,1.1878,1.1879,4000000.0
2008-11-07 23:40:00,1.18777,1.18796,1.18777,1.18787,6000000.0
2008-11-07 23:41:00,1.1879,1.1879,1.18675,1.187,7600000.0
2008-11-07 23:42:00,1.187,1.1875,1.187,1.1875,25600000.0
2008-11-07 23:43:00,1.1874,1.1874,1.1874,1.1874,3300000.0
2008-11-07 23:44:00,1.1874,1.188,1.1874,1.188,22000000.0
2008-11-07 23:45:00,1.1879,1.18845,1.1879,1.1881,52100000.0
2008-11-07 23:46:00,1.1877,1.1877,1.18755,1.1876,12900000.0
2008-11-07 23:47:00,1.18708,1.1873,1.18705,1.18719,33800000.0
2008-11-07 23:48:00,1.1876,1.1884,1.1876,1.1884,64900000.0
2008-11-07 23:49:00,1.1883,1.18885,1.1882,1.18885,24400000.0
2008-11-07 23:50:00,1.18865,1.1894,1.18865,1.1893,32000000.0
2008-11-07 23:51:00,1.1893,1.1896,1.1893,1.1895,25900000.0
2008-11-07 23:52:00,1.1895,1.18965,1.1895,1.1896,8200000.0
2008-11-07 23:53:00,1.1896,1.1896,1.18895,1.18945,22900000.0
2008-11-07 23:54:00,1.1896,1.1896,1.18855,1.1887,21600000.0
2008-11-07 23:55:00,1.1887,1.1887,1.1886,1.1887,10000000.0
2008-11-07 23:56:00,1.1887,1.1887,1.1887,1.1887,4200000.0
2008-11-07 23:57:00,1.1888,1.1888,1.1887,1.1887,4500000.0
2008-11-07 23:58:00,1.18895,1.1891,1.18825,1.1888,19300000.0
2008-11-07 23:59:00,1.18895,1.18895,1.18855,1.1888,12700000.0
2008-11-10 00:00:00,1.1817,1.1817,1.1812,1.1812,7100000.0
2008-11-10 00:01:00,1.1809,1.1809,1.1798,1.1803,7100000.0
2008-11-10 00:02:00,1.1806,1.1811,1.1804,1.181,7100000.0
2008-11-10 00:03:00,1.1811,1.1812,1.1809,1.1812,7100000.0
2008-11-10 00:04:00,1.1811,1.1815,1.1811,1.1814,7100000.0
2008-11-10 00:05:00,1.1815,1.1818,1.1814,1.1818,7100000.0
2008-11-10 00:06:00,1.1819,1.1819,1.1816,1.1819,7100000.0
2008-11-10 00:07:00,1.1814,1.1818,1.1813,1.1817,7100000.0
2008-11-10 00:08:00,1.1818,1.1818,1.1815,1.1815,7100000.0
2008-11-10 00:09:00,1.1814,1.1816,1.1814,1.1815,7100000.0
2008-11-10 00:10:00,1.1808,1.1809,1.1807,1.1808,7100000.0
2008-11-10 00:11:00,1.1813,1.1814,1.1813,1.1814,7100000.0
2008-11-10 00:12:00,1.1812,1.1813,1.1811,1.1813,7100000.0
2008-11-10 00:13:00,1.1814,1.1814,1.1811,1.1811,7100000.0
2008-11-10 00:14:00,1.1815,1.1815,1.1811,1.1811,7100000.0
2008-11-10 00:15:00,1.1812,1.1812,1.181,1.1811,7100000.0
2008-11-10 00:16:00,1.1812,1.1813,1.1811,1.1811,7100000.0
2008-11-10 00:17:00,1.1812,1.1815,1.1811,1.1815,7100000.0
2008-11-10 00:18:00,1.1813,1.1815,1.1811,1.1812,7100000.0
2008-11-10 00:19:00,1.1811,1.1814,1.1811,1.1814,7100000.0
2008-11-10 00:20:00,1.1811,1.1812,1.1811,1.1811,7100000.0
2008-11-10 00:21:00,1.1812,1.1814,1.1811,1.1811,7100000.0
2008-11-10 00:22:00,1.1813,1.1814,1.1811,1.1811,7100000.0
2008-11-10 00:23:00,1.181,1.181,1.1808,1.181,7100000.0
2008-11-10 00:24:00,1.1809,1.1813,1.1809,1.1812,7100000.0
2008-11-10 00:25:00,1.1813,1.1813,1.1813,1.1813,7100000.0
2008-11-10 00:26:00,1.181,1.181,1.181,1.181,7100000.0
2008-11-10 00:27:00,1.1811,1.1812,1.1811,1.1811,7100000.0
2008-11-10 00:28:00,1.1812,1.1817,1.1807,1.1812,7100000.0
2008-11-10 00:29:00,1.1811,1.1817,1.1808,1.1817,7100000.0
2008-11-10 00:30:00,1.1816,1.1817,1.1809,1.1809,7100000.0
2008-11-10 00:31:00,1.1808,1.1818,1.1807,1.1818,7100000.0
2008-11-10 00:32:00,1.1819,1.1823,1.1815,1.1818,7100000.0
2008-11-10 00:33:00,1.1819,1.182,1.1819,1.182,7100000.0
2008-11-10 00:34:00,1.1819,1.1821,1.1819,1.1819,7100000.0
2008-11-10 00:35:00,1.182,1.182,1.1819,1.1819,7100000.0
2008-11-10 00:36:00,1.182,1.182,1.1815,1.1815,7100000.0
2008-11-10 00:37:00,1.181,1.181,1.1808,1.181,7100000.0
2008-11-10 00:38:00,1.1811,1.1815,1.1811,1.1815,7100000.0
2008-11-10 00:39:00,1.1814,1.1815,1.1814,1.1815,7100000.0
2008-11-10 00:40:00,1.1814,1.1815,1.1812,1.1815,7100000.0
2008-11-10 00:41:00,1.1813,1.1814,1.1813,1.1813,7100000.0
2008-11-10 00:42:00,1.1814,1.1815,1.1813,1.1815,7100000.0
2008-11-10 00:43:00,1.1814,1.1815,1.1813,1.1813,7100000.0
2008-11-10 00:44:00,1.1814,1.1815,1.1813,1.1815,7100000.0
2008-11-10 00:45:00,1.1814,1.1815,1.181,1.1813,7100000.0
2008-11-10 00:46:00,1.1814,1.1818,1.1808,1.1818,7100000.0
2008-11-10 00:47:00,1.1817,1.1817,1.1816,1.1817,7100000.0
2008-11-10 00:48:00,1.1815,1.1816,1.1814,1.1816,7100000.0
2008-11-10 00:49:00,1.1815,1.1819,1.1815,1.1819,7100000.0
2008-11-10 00:50:00,1.182,1.1822,1.182,1.1822,7100000.0
2008-11-10 00:51:00,1.1824,1.1824,1.1816,1.1818,7100000.0
2008-11-10 00:52:00,1.1819,1.1835,1.1818,1.1833,7100000.0
2008-11-10 00:53:00,1.1832,1.1835,1.1828,1.1828,7100000.0
2008-11-10 00:54:00,1.1827,1.1827,1.1823,1.1827,7100000.0
2008-11-10 00:55:00,1.1828,1.1829,1.1827,1.1827,7100000.0
2008-11-10 00:56:00,1.1826,1.1826,1.1826,1.1826,7100000.0
2008-11-10 00:57:00,1.1824,1.1831,1.1824,1.1831,7100000.0
2008-11-10 00:58:00,1.1829,1.1829,1.1827,1.1827,7100000.0
2008-11-10 01:01:00,1.1831,1.1831,1.1818,1.1823,7100000.0
2008-11-10 01:02:00,1.1817,1.1817,1.1805,1.1809,7100000.0
2008-11-10 01:03:00,1.1806,1.1814,1.1799,1.1806,7100000.0
2008-11-10 01:04:00,1.1804,1.1804,1.18,1.1801,7100000.0
2008-11-10 01:05:00,1.18,1.1805,1.1789,1.1789,7100000.0
2008-11-10 01:06:00,1.1786,1.1787,1.1777,1.1782,7100000.0
2008-11-10 01:07:00,1.1789,1.1791,1.1784,1.1784,7100000.0
2008-11-10 01:08:00,1.179,1.179,1.1786,1.179,7100000.0
2008-11-10 01:09:00,1.1799,1.1799,1.179,1.179,7100000.0
2008-11-10 01:10:00,1.1793,1.1793,1.1793,1.1793,7100000.0
2008-11-10 01:11:00,1.1795,1.1795,1.1795,1.1795,7100000.0
2008-11-10 01:12:00,1.1793,1.1793,1.1793,1.1793,7100000.0
2008-11-10 01:13:00,1.1786,1.1804,1.1786,1.1796,7100000.0
2008-11-10 01:14:00,1.1791,1.1796,1.1784,1.179,7100000.0
2008-11-10 01:15:00,1.1789,1.1799,1.1784,1.1784,7100000.0
2008-11-10 01:16:00,1.1779,1.1786,1.1771,1.1786,7100000.0
2008-11-10 01:17:00,1.1774,1.1774,1.1774,1.1774,7100000.0
2008-11-10 01:18:00,1.1769,1.1769,1.1758,1.1768,7100000.0
2008-11-10 01:19:00,1.1769,1.1769,1.1769,1.1769,7100000.0
2008-11-10 01:21:00,1.1766,1.1767,1.1766,1.1767,7100000.0
2008-11-10 01:22:00,1.1766,1.1766,1.1766,1.1766,7100000.0
2008-11-10 01:23:00,1.1764,1.1769,1.1764,1.1769,7100000.0
2008-11-10 01:24:00,1.1761,1.1766,1.1759,1.1766,7100000.0
2008-11-10 01:25:00,1.1763,1.1763,1.1761,1.1761,7100000.0
2008-11-10 01:26:00,1.176,1.176,1.176,1.176,7100000.0
2008-11-10 01:27:00,1.1757,1.1757,1.1757,1.1757,7100000.0
2008-11-10 01:28:00,1.176,1.176,1.176,1.176,7100000.0
2008-11-10 01:32:00,1.1759,1.176,1.1759,1.176,7100000.0
2008-11-10 01:33:00,1.1762,1.1764,1.176,1.1762,7100000.0
2008-11-10 01:34:00,1.176,1.176,1.176,1.176,7100000.0
2008-11-10 01:35:00,1.1759,1.1759,1.1759,1.1759,7100000.0
2008-11-10 01:36:00,1.1758,1.1759,1.1757,1.1757,7100000.0
2008-11-10 01:39:00,1.1755,1.1755,1.1753,1.1753,7100000.0
2008-11-10 01:40:00,1.175,1.1755,1.175,1.1754,7100000.0
2008-11-10 01:41:00,1.175,1.1754,1.1749,1.1749,7100000.0
2008-11-10 01:42:00,1.1747,1.1747,1.1747,1.1747,7100000.0
2008-11-10 01:43:00,1.1746,1.1746,1.174,1.1743,7100000.0
2008-11-10 01:44:00,1.1742,1.1742,1.1742,1.1742,7100000.0
2008-11-10 01:45:00,1.1738,1.1739,1.1738,1.1739,7100000.0
2008-11-10 01:46:00,1.174,1.1741,1.174,1.1741,7100000.0
2008-11-10 01:47:00,1.1743,1.1748,1.1741,1.1746,7100000.0
2008-11-10 01:48:00,1.1748,1.175,1.1748,1.175,7100000.0
2008-11-10 01:49:00,1.1749,1.1756,1.1749,1.175,7100000.0
2008-11-10 01:50:00,1.1751,1.1757,1.175,1.1757,7100000.0
2008-11-10 01:51:00,1.1758,1.1759,1.1757,1.1759,7100000.0
2008-11-10 01:52:00,1.1757,1.1761,1.1757,1.1761,7100000.0
2008-11-10 01:53:00,1.176,1.1761,1.176,1.1761,7100000.0
2008-11-10 01:54:00,1.1764,1.1779,1.1764,1.1774,7100000.0
2008-11-10 01:55:00,1.177,1.177,1.1765,1.1765,7100000.0
2008-11-10 01:56:00,1.177,1.177,1.177,1.177,7100000.0
2008-11-10 01:57:00,1.1768,1.1769,1.1764,1.1769,7100000.0
2008-11-10 01:58:00,1.1764,1.1764,1.1756,1.1756,7100000.0
2008-11-10 01:59:00,1.175,1.175,1.1749,1.175,7100000.0
2008-11-10 02:00:00,1.18235,1.1825,1.18225,1.1823,7100000.0
2008-11-10 02:01:00,1.18235,1.1827,1.18205,1.18225,22800000.0
2008-11-10 02:02:00,1.1823,1.1823,1.1797,1.18,36600000.0
2008-11-10 02:03:00,1.1801,1.1807,1.17915,1.18005,104900000.0
2008-11-10 02:04:00,1.1802,1.1802,1.17915,1.17935,40200000.0
2008-11-10 02:05:00,1.1793,1.18,1.17915,1.1792,99000000.0
2008-11-10 02:06:00,1.1792,1.1792,1.1776,1.1778,141300000.0
2008-11-10 02:07:00,1.1785,1.1787,1.1776,1.1786,40800000.0
2008-11-10 02:08:00,1.1786,1.1786,1.1786,1.1786,7800000.0
2008-11-10 02:09:00,1.179,1.179,1.17805,1.17805,7200000.0
2008-11-10 02:10:00,1.1783,1.17845,1.1783,1.17845,5400000.0
2008-11-10 02:11:00,1.1787,1.1789,1.1787,1.1789,11300000.0
2008-11-10 02:12:00,1.179,1.179,1.17855,1.17855,9600000.0
2008-11-10 02:13:00,1.1786,1.1795,1.1786,1.17885,21600000.0
2008-11-10 02:14:00,1.1785,1.1788,1.1785,1.1786,24100000.0
2008-11-10 02:15:00,1.17865,1.17895,1.17845,1.1786,13500000.0
2008-11-10 02:16:00,1.1774,1.1781,1.1753,1.1768,26600000.0
2008-11-10 02:17:00,1.17645,1.17645,1.17645,1.17645,1200000.0
2008-11-10 02:18:00,1.1766,1.1766,1.175,1.1759,33900000.0
2008-11-10 02:19:00,1.1761,1.1761,1.1761,1.1761,7200000.0
2008-11-10 02:20:00,1.1766,1.1766,1.17578,1.17632,17900000.0
2008-11-10 02:21:00,1.17575,1.1759,1.17575,1.1759,7200000.0
2008-11-10 02:22:00,1.17585,1.17585,1.17585,1.17585,9600000.0
2008-11-10 02:23:00,1.1755,1.176,1.1755,1.176,10200000.0
2008-11-10 02:24:00,1.1761,1.1761,1.1755,1.17585,31100000.0
2008-11-10 02:25:00,1.17585,1.17585,1.1755,1.1756,20400000.0
2008-11-10 02:26:00,1.1756,1.1756,1.1756,1.1756,6000000.0
2008-11-10 02:27:00,1.1756,1.1756,1.1756,1.1756,6000000.0
2008-11-10 02:28:00,1.1756,1.1756,1.17505,1.17525,14100000.0
2008-11-10 02:29:00,1.1752,1.1752,1.1752,1.1752,7000000.0
2008-11-10 02:30:00,1.1752,1.17525,1.1752,1.17525,8400000.0
2008-11-10 02:31:00,1.1752,1.17522,1.1752,1.17522,9600000.0
2008-11-10 02:32:00,1.17525,1.17535,1.1752,1.17535,7800000.0
2008-11-10 02:33:00,1.1754,1.17585,1.1754,1.1756,20800000.0
2008-11-10 02:34:00,1.1756,1.1756,1.1756,1.1756,4800000.0
2008-11-10 02:35:00,1.1756,1.1756,1.1756,1.1756,3600000.0
2008-11-10 02:36:00,1.1756,1.1756,1.1756,1.1756,11100000.0
2008-11-10 02:37:00,1.1756,1.1756,1.17505,1.17545,7500000.0
2008-11-10 02:38:00,1.1756,1.1756,1.1756,1.1756,2400000.0
2008-11-10 02:39:00,1.1756,1.1756,1.17505,1.1752,8600000.0
2008-11-10 02:40:00,1.1752,1.1752,1.1752,1.1752,8000000.0
2008-11-10 02:41:00,1.1752,1.1752,1.17475,1.1748,12600000.0
2008-11-10 02:42:00,1.1748,1.1748,1.17425,1.1744,8500000.0
2008-11-10 02:43:00,1.1744,1.1744,1.17415,1.1742,61900000.0
2008-11-10 02:44:00,1.1742,1.1742,1.1742,1.1742,25200000.0
2008-11-10 02:45:00,1.1742,1.1742,1.1733,1.17335,22600000.0
2008-11-10 02:46:00,1.1734,1.1736,1.17335,1.1735,10100000.0
2008-11-10 02:47:00,1.17335,1.17425,1.17325,1.1742,43000000.0
2008-11-10 02:48:00,1.17425,1.1745,1.17425,1.1745,6500000.0
2008-11-10 02:49:00,1.17465,1.1752,1.1743,1.1746,34600000.0
2008-11-10 02:50:00,1.17465,1.1754,1.17445,1.1754,35200000.0
2008-11-10 02:51:00,1.1754,1.17565,1.1754,1.1756,31600000.0
2008-11-10 02:52:00,1.17565,1.1757,1.1756,1.1757,310000003.0
2008-11-10 02:53:00,1.17575,1.17585,1.17575,1.17585,7000000.0
2008-11-10 02:54:00,1.17585,1.17615,1.1758,1.1761,25400000.0
2008-11-10 02:55:00,1.17585,1.1762,1.17575,1.1759,16500000.0
2008-11-10 02:56:00,1.176,1.176,1.176,1.176,1500000.0
2008-11-10 02:57:00,1.17615,1.17615,1.17545,1.176,18100000.0
2008-11-10 02:58:00,1.17585,1.17585,1.1752,1.1752,4400000.0
2008-11-10 02:59:00,1.1753,1.1753,1.1742,1.1744,7000000.0
2008-11-10 03:00:00,1.1745,1.17485,1.1745,1.17485,4000000.0
2008-11-10 03:01:00,1.17475,1.17475,1.1743,1.17465,4000000.0
2008-11-10 03:02:00,1.1743,1.1743,1.1743,1.1743,1000000.0
2008-11-10 03:03:00,1.1744,1.1769,1.1744,1.1769,54200000.0
2008-11-10 03:04:00,1.1769,1.1769,1.1765,1.1766,18400000.0
2008-11-10 03:05:00,1.1766,1.1766,1.1766,1.1766,4800000.0
2008-11-10 03:06:00,1.1766,1.1766,1.1766,1.1766,1200000.0
2008-11-10 03:07:00,1.1766,1.17675,1.1766,1.17675,6000000.0
2008-11-10 03:08:00,1.17675,1.17855,1.1756,1.178,82600000.0
2008-11-10 03:09:00,1.17805,1.17805,1.17805,1.17805,2400000.0
2008-11-10 03:10:00,1.1781,1.1789,1.17775,1.17865,31800000.0
2008-11-10 03:11:00,1.1786,1.1786,1.1783,1.17855,12600000.0
2008-11-10 03:12:00,1.1784,1.1784,1.17805,1.1782,6600000.0
2008-11-10 03:13:00,1.17805,1.1794,1.17785,1.1794,24400000.0
2008-11-10 03:14:00,1.1791,1.1791,1.1791,1.1791,1200000.0
2008-11-10 03:15:00,1.1791,1.1791,1.1791,1.1791,1200000.0
2008-11-10 03:16:00,1.1791,1.1791,1.1791,1.1791,6000000.0
2008-11-10 03:17:00,1.17915,1.1794,1.17915,1.1794,10500000.0
2008-11-10 03:18:00,1.1794,1.18035,1.17925,1.1795,74900000.0
2008-11-10 03:19:00,1.17965,1.1799,1.17945,1.1799,43700000.0
2008-11-10 03:20:00,1.18,1.18075,1.18,1.1806,17800000.0
2008-11-10 03:21:00,1.1804,1.1804,1.1798,1.1799,9500000.0
2008-11-10 03:22:00,1.18,1.18,1.1799,1.1799,3600000.0
2008-11-10 03:23:00,1.1799,1.1811,1.1797,1.1799,19500000.0
2008-11-10 03:24:00,1.1799,1.1808,1.1799,1.1806,21700000.0
2008-11-10 03:25:00,1.1806,1.1811,1.18045,1.181,103200000.0
2008-11-10 03:26:00,1.181,1.181,1.181,1.181,28800000.0
2008-11-10 03:27:00,1.181,1.181,1.18045,1.181,79200000.0
2008-11-10 03:28:00,1.181,1.181,1.17985,1.17985,12300000.0
2008-11-10 03:29:00,1.18005,1.1802,1.18005,1.1802,7000000.0
2008-11-10 03:30:00,1.17992,1.17992,1.17977,1.17977,7200000.0
2008-11-10 03:31:00,1.1798,1.1798,1.17947,1.17947,5200000.0
2008-11-10 03:32:00,1.17975,1.17975,1.17955,1.17955,2500000.0
2008-11-10 03:33:00,1.17987,1.1799,1.17966,1.17973,6700000.0
2008-11-10 03:34:00,1.17933,1.17933,1.17855,1.17855,2700000.0
2008-11-10 03:35:00,1.1802,1.1802,1.17995,1.18015,8500000.0
2008-11-10 03:36:00,1.18005,1.18005,1.1797,1.1797,18200000.0
2008-11-10 03:37:00,1.1788,1.17895,1.17815,1.1782,24200000.0
2008-11-10 03:38:00,1.1783,1.17835,1.1782,1.1782,20300000.0
2008-11-10 03:39:00,1.1782,1.1782,1.1782,1.1782,12600000.0
2008-11-10 03:40:00,1.1782,1.1782,1.1782,1.1782,12600000.0
2008-11-10 03:41:00,1.17754,1.1777,1.17754,1.1777,18000000.0
2008-11-10 03:42:00,1.1782,1.1782,1.1782,1.1782,25200000.0
2008-11-10 03:43:00,1.1782,1.1782,1.17803,1.17805,18000000.0
2008-11-10 03:44:00,1.1782,1.1782,1.1782,1.1782,8400000.0
2008-11-10 03:45:00,1.1782,1.17885,1.1782,1.17885,23300000.0
2008-11-10 03:46:00,1.1789,1.17905,1.1789,1.17905,4100000.0
2008-11-10 03:47:00,1.17915,1.17925,1.17905,1.1791,5500000.0
2008-11-10 03:48:00,1.179,1.1797,1.17895,1.1796,26600000.0
2008-11-10 03:49:00,1.1796,1.1798,1.1795,1.1796,60700000.0
2008-11-10 03:50:00,1.1796,1.17975,1.17955,1.17955,27000000.0
2008-11-10 03:51:00,1.17982,1.17982,1.17907,1.17907,4500000.0
2008-11-10 03:52:00,1.1796,1.17965,1.17935,1.1796,27200000.0
2008-11-10 03:53:00,1.1796,1.1796,1.17885,1.1796,66200000.0
2008-11-10 03:54:00,1.1796,1.1796,1.17815,1.179,33600000.0
2008-11-10 03:55:00,1.1792,1.1792,1.17805,1.17855,16600000.0
2008-11-10 03:56:00,1.1786,1.1786,1.1786,1.1786,7600000.0
2008-11-10 03:57:00,1.1785,1.1792,1.17795,1.17795,42700000.0
2008-11-10 03:58:00,1.1781,1.17815,1.1781,1.1781,17200000.0
2008-11-10 03:59:00,1.1781,1.1781,1.1781,1.1781,6000000.0
2008-11-10 04:00:00,1.17747,1.17802,1.17747,1.1777,28900000.0
2008-11-10 04:01:00,1.17815,1.17825,1.17815,1.17825,5200000.0
2008-11-10 04:02:00,1.17805,1.17805,1.17805,1.17805,8400000.0
2008-11-10 04:03:00,1.1781,1.1782,1.1781,1.1781,19800000.0
2008-11-10 04:04:00,1.1781,1.1781,1.1781,1.1781,58800000.0
2008-11-10 04:05:00,1.1781,1.1781,1.1781,1.1781,30000000.0
2008-11-10 04:06:00,1.1782,1.1782,1.1782,1.1782,1300000.0
2008-11-10 04:07:00,1.17805,1.17805,1.17805,1.17805,8400000.0
2008-11-10 04:08:00,1.1781,1.1781,1.1781,1.1781,6000000.0
2008-11-10 04:09:00,1.17827,1.17842,1.17798,1.17808,14500000.0
2008-11-10 04:10:00,1.17838,1.17838,1.17805,1.17833,12500000.0
2008-11-10 04:11:00,1.17829,1.17829,1.17787,1.178,13500000.0
2008-11-10 04:12:00,1.1781,1.1781,1.1781,1.1781,6000000.0
2008-11-10 04:13:00,1.1781,1.1781,1.1781,1.1781,6000000.0
2008-11-10 04:14:00,1.1781,1.1781,1.1781,1.1781,6000000.0
2008-11-10 04:15:00,1.17797,1.17798,1.17786,1.17786,9600000.0
2008-11-10 04:16:00,1.17794,1.17794,1.17791,1.17791,3000000.0
2008-11-10 04:17:00,1.17785,1.17785,1.1777,1.1777,7500000.0
2008-11-10 04:18:00,1.1781,1.1781,1.1781,1.1781,6000000.0
2008-11-10 04:19:00,1.1781,1.1781,1.17735,1.17735,29700000.0
2008-11-10 04:20:00,1.17745,1.17745,1.17745,1.17745,4500000.0
2008-11-10 04:21:00,1.17711,1.17731,1.17689,1.17731,10500000.0
2008-11-10 04:22:00,1.17718,1.17728,1.17711,1.17728,11000000.0
2008-11-10 04:23:00,1.17733,1.17745,1.17733,1.1774,12700000.0
2008-11-10 04:24:00,1.17728,1.1775,1.1772,1.17747,19500000.0
2008-11-10 04:25:00,1.17745,1.17745,1.17745,1.17745,1500000.0
2008-11-10 04:26:00,1.1775,1.1775,1.1775,1.1775,1500000.0
2008-11-10 04:27:00,1.1776,1.1776,1.17734,1.1774,8000000.0
2008-11-10 04:28:00,1.17745,1.17745,1.1774,1.1774,2500000.0
2008-11-10 04:29:00,1.1774,1.1774,1.1773,1.1773,4200000.0
2008-11-10 04:30:00,1.17746,1.17746,1.1771,1.17737,29000000.0
2008-11-10 04:31:00,1.1773,1.1773,1.1773,1.1773,6300000.0
2008-11-10 04:32:00,1.1773,1.1773,1.17695,1.17705,8100000.0
2008-11-10 04:33:00,1.17715,1.17715,1.17675,1.1768,29800000.0
2008-11-10 04:34:00,1.1768,1.1768,1.1768,1.1768,7200000.0
2008-11-10 04:35:00,1.17706,1.17721,1.17679,1.17679,8100000.0
2008-11-10 04:36:00,1.17651,1.17658,1.17646,1.17653,10100000.0
2008-11-10 04:37:00,1.1768,1.17695,1.17675,1.1768,39800000.0
2008-11-10 04:38:00,1.17622,1.17661,1.17604,1.17661,15100000.0
2008-11-10 04:39:00,1.1769,1.1769,1.1768,1.1768,4600000.0
2008-11-10 04:40:00,1.1768,1.1768,1.1768,1.1768,7200000.0
2008-11-10 04:41:00,1.1768,1.1768,1.1758,1.1766,36100000.0
2008-11-10 04:42:00,1.17675,1.1775,1.17675,1.1773,39500000.0
2008-11-10 04:43:00,1.1773,1.1773,1.1766,1.1766,25100000.0
2008-11-10 04:44:00,1.1766,1.1766,1.1766,1.1766,4800000.0
2008-11-10 04:45:00,1.1766,1.1766,1.1766,1.1766,2700000.0
2008-11-10 04:46:00,1.1766,1.1769,1.1765,1.1765,14300000.0
2008-11-10 04:47:00,1.17631,1.1765,1.17631,1.1764,14800000.0
2008-11-10 04:48:00,1.1766,1.1766,1.1766,1.1766,3900000.0
2008-11-10 04:49:00,1.1766,1.1766,1.1766,1.1766,22300000.0
2008-11-10 04:50:00,1.1766,1.17665,1.1766,1.17665,8700000.0
2008-11-10 04:51:00,1.17665,1.1767,1.17665,1.1767,7600000.0
2008-11-10 04:52:00,1.1767,1.17675,1.1766,1.1766,50100000.0
2008-11-10 04:53:00,1.17622,1.17632,1.17617,1.17632,13600000.0
2008-11-10 04:54:00,1.17683,1.17684,1.17572,1.17572,8500000.0
2008-11-10 04:55:00,1.17639,1.17662,1.17617,1.17618,22800000.0
2008-11-10 04:56:00,1.1768,1.1772,1.1768,1.1768,15600000.0
2008-11-10 04:57:00,1.1769,1.1769,1.1769,1.1769,2400000.0
2008-11-10 04:58:00,1.1769,1.1769,1.1769,1.1769,1200000.0
2008-11-10 04:59:00,1.1769,1.1772,1.1764,1.1764,44500000.0
2008-11-10 05:00:00,1.1763,1.1763,1.1763,1.1763,3600000.0
2008-11-10 05:01:00,1.1763,1.1763,1.1763,1.1763,9000000.0
2008-11-10 05:02:00,1.1764,1.1765,1.1764,1.1764,16900000.0
2008-11-10 05:03:00,1.1764,1.17675,1.1763,1.17675,31400000.0
2008-11-10 05:04:00,1.1766,1.1766,1.1765,1.1765,5200000.0
2008-11-10 05:05:00,1.17645,1.17645,1.1764,1.1764,3900000.0
2008-11-10 05:06:00,1.1764,1.1764,1.1764,1.1764,1300000.0
2008-11-10 05:07:00,1.1763,1.17645,1.1763,1.17645,5500000.0
2008-11-10 05:08:00,1.1765,1.1765,1.17625,1.17645,5700000.0
2008-11-10 05:09:00,1.1764,1.1764,1.1764,1.1764,2400000.0
2008-11-10 05:10:00,1.17606,1.17636,1.17591,1.17636,7800000.0
2008-11-10 05:11:00,1.1764,1.1764,1.1763,1.1763,4200000.0
2008-11-10 05:12:00,1.1763,1.1763,1.1763,1.1763,1800000.0
2008-11-10 05:13:00,1.17548,1.17611,1.17527,1.17593,22500000.0
2008-11-10 05:14:00,1.1763,1.1763,1.1763,1.1763,1800000.0
2008-11-10 05:15:00,1.1763,1.1763,1.1763,1.1763,1800000.0
2008-11-10 05:16:00,1.1763,1.1763,1.1763,1.1763,3600000.0
2008-11-10 05:17:00,1.1763,1.1763,1.1763,1.1763,1800000.0
2008-11-10 05:18:00,1.1763,1.17645,1.1763,1.17645,12000000.0
2008-11-10 05:19:00,1.1765,1.1765,1.1764,1.1764,6300000.0
2008-11-10 05:20:00,1.17665,1.17665,1.17665,1.17665,1300000.0
2008-11-10 05:21:00,1.1767,1.1767,1.17665,1.17665,3900000.0
2008-11-10 05:22:00,1.17688,1.17688,1.17688,1.17688,1000000.0
2008-11-10 05:23:00,1.1768,1.17785,1.1768,1.17785,26500000.0
2008-11-10 05:24:00,1.17795,1.17805,1.17795,1.17805,5200000.0
2008-11-10 05:25:00,1.17795,1.17795,1.1776,1.1779,11100000.0
2008-11-10 05:26:00,1.178,1.17805,1.178,1.17805,7800000.0
2008-11-10 05:27:00,1.17787,1.17797,1.17772,1.17795,13000000.0
2008-11-10 05:28:00,1.1781,1.17815,1.1781,1.17815,17000000.0
2008-11-10 05:29:00,1.1782,1.1782,1.1782,1.1782,11200000.0
2008-11-10 05:30:00,1.1783,1.17835,1.17795,1.178,106500000.0
2008-11-10 05:31:00,1.178,1.178,1.178,1.178,12600000.0
2008-11-10 05:32:00,1.17737,1.17757,1.17735,1.17748,30600000.0
2008-11-10 05:33:00,1.17736,1.17767,1.17733,1.17733,11600000.0
2008-11-10 05:34:00,1.17742,1.17752,1.17722,1.17752,11400000.0
2008-11-10 05:35:00,1.178,1.178,1.178,1.178,50400000.0
2008-11-10 05:36:00,1.178,1.17815,1.178,1.17815,222600000.0
2008-11-10 05:37:00,1.17805,1.17805,1.178,1.178,54300000.0
2008-11-10 05:38:00,1.1781,1.1781,1.17805,1.17805,6900000.0
2008-11-10 05:39:00,1.178,1.17805,1.178,1.17805,29700000.0
2008-11-10 05:40:00,1.17805,1.17805,1.17805,1.17805,1500000.0
2008-11-10 05:41:00,1.17805,1.17815,1.17805,1.17815,6500000.0
2008-11-10 05:42:00,1.1782,1.1784,1.1782,1.1784,38900000.0
2008-11-10 05:43:00,1.17794,1.17831,1.17794,1.17811,52300000.0
2008-11-10 05:44:00,1.17805,1.17805,1.17797,1.17805,10700000.0
2008-11-10 05:45:00,1.1779,1.17826,1.1779,1.17808,28800000.0
2008-11-10 05:46:00,1.1784,1.1785,1.1784,1.1784,23200000.0
2008-11-10 05:47:00,1.1784,1.1785,1.1784,1.1785,16500000.0
2008-11-10 05:48:00,1.1785,1.17855,1.1785,1.1785,23100000.0
2008-11-10 05:49:00,1.1785,1.1786,1.1785,1.1786,17900000.0
2008-11-10 05:50:00,1.1786,1.1786,1.1786,1.1786,3000000.0
2008-11-10 05:51:00,1.1786,1.1786,1.1786,1.1786,2000000.0
2008-11-10 05:52:00,1.1786,1.1786,1.1786,1.1786,2000000.0
2008-11-10 05:53:00,1.1786,1.1786,1.1786,1.1786,2000000.0
2008-11-10 05:54:00,1.1786,1.1786,1.1786,1.1786,2000000.0
2008-11-10 05:55:00,1.1786,1.1786,1.1786,1.1786,2000000.0
2008-11-10 05:56:00,1.1786,1.1786,1.1786,1.1786,2000000.0
2008-11-10 05:57:00,1.1786,1.1786,1.1786,1.1786,2000000.0
2008-11-10 05:58:00,1.1786,1.1787,1.1786,1.1787,13700000.0
2008-11-10 05:59:00,1.17857,1.17865,1.1783,1.17852,29800000.0
2008-11-10 06:00:00,1.17874,1.17882,1.17865,1.17874,13700000.0
2008-11-10 06:01:00,1.1787,1.1787,1.1786,1.1786,12000000.0
2008-11-10 06:02:00,1.1786,1.1786,1.1786,1.1786,3200000.0
2008-11-10 06:03:00,1.1786,1.1787,1.1786,1.1787,11600000.0
2008-11-10 06:04:00,1.17853,1.17853,1.17825,1.17835,26500000.0
2008-11-10 06:05:00,1.17838,1.17859,1.17831,1.17838,26500000.0
2008-11-10 06:06:00,1.1787,1.1788,1.1787,1.1788,3500000.0
2008-11-10 06:07:00,1.1787,1.1787,1.1787,1.1787,6500000.0
2008-11-10 06:08:00,1.1787,1.1787,1.17865,1.17865,3400000.0
2008-11-10 06:09:00,1.17865,1.1788,1.17865,1.1788,19500000.0
2008-11-10 06:10:00,1.1788,1.1788,1.1786,1.1786,35000000.0
2008-11-10 06:11:00,1.1786,1.17865,1.17845,1.17845,235100003.0
2008-11-10 06:12:00,1.1785,1.1785,1.1778,1.1778,115899999.0
2008-11-10 06:13:00,1.17795,1.17795,1.1776,1.1776,12000000.0
2008-11-10 06:14:00,1.17755,1.17755,1.17735,1.17735,7000000.0
2008-11-10 06:15:00,1.17735,1.17735,1.1773,1.1773,3000000.0
2008-11-10 06:16:00,1.17669,1.17678,1.17654,1.17654,34700000.0
2008-11-10 06:17:00,1.1773,1.17785,1.1773,1.17785,8200000.0
2008-11-10 06:18:00,1.17765,1.17765,1.17765,1.17765,2400000.0
2008-11-10 06:19:00,1.1777,1.1777,1.17705,1.17705,3700000.0
2008-11-10 06:20:00,1.177,1.177,1.177,1.177,2400000.0
2008-11-10 06:21:00,1.17705,1.17705,1.17705,1.17705,3900000.0
2008-11-10 06:22:00,1.17705,1.1771,1.17705,1.1771,3700000.0
2008-11-10 06:23:00,1.1769,1.1769,1.17675,1.1768,20300000.0
2008-11-10 06:24:00,1.177,1.177,1.17675,1.17685,38700000.0
2008-11-10 06:25:00,1.17685,1.1771,1.17665,1.17675,125500000.0
2008-11-10 06:26:00,1.17671,1.17713,1.17654,1.17654,76200000.0
2008-11-10 06:27:00,1.17643,1.17645,1.1764,1.17643,30000000.0
2008-11-10 06:28:00,1.17655,1.17655,1.1765,1.1765,3900000.0
2008-11-10 06:29:00,1.17655,1.17655,1.17595,1.1762,60700000.0
2008-11-10 06:30:00,1.1763,1.1763,1.17605,1.17605,8700000.0
2008-11-10 06:31:00,1.1762,1.17635,1.1762,1.1763,8400000.0
2008-11-10 06:32:00,1.17607,1.17632,1.17598,1.17601,33000000.0
2008-11-10 06:33:00,1.1767,1.17685,1.1761,1.17665,8900000.0
2008-11-10 06:34:00,1.1766,1.1766,1.1766,1.1766,2400000.0
2008-11-10 06:35:00,1.17665,1.17665,1.1763,1.1763,8500000.0
2008-11-10 06:36:00,1.17645,1.17645,1.176,1.17605,35900000.0
2008-11-10 06:37:00,1.176,1.176,1.176,1.176,2100000.0
2008-11-10 06:38:00,1.17606,1.17618,1.17556,1.17556,115500000.0
2008-11-10 06:39:00,1.17583,1.17616,1.17568,1.17597,86400000.0
2008-11-10 06:40:00,1.17608,1.17608,1.17579,1.17585,34300000.0
2008-11-10 06:41:00,1.17606,1.17616,1.17593,1.17604,43600000.0
2008-11-10 06:42:00,1.17579,1.17609,1.17579,1.17609,10100000.0
2008-11-10 06:43:00,1.17597,1.17615,1.17581,1.17615,16400000.0
2008-11-10 06:44:00,1.17614,1.17653,1.17614,1.17641,10800000.0
2008-11-10 06:45:00,1.17595,1.17611,1.17581,1.17581,15400000.0
2008-11-10 06:46:00,1.17609,1.17627,1.17593,1.176,72100000.0
2008-11-10 06:47:00,1.17623,1.17623,1.17565,1.17607,68700000.0
2008-11-10 06:48:00,1.17598,1.17631,1.17571,1.17589,44100000.0
2008-11-10 06:49:00,1.1762,1.1762,1.17596,1.17596,18500000.0
2008-11-10 06:50:00,1.1761,1.1761,1.17556,1.17556,37500000.0
2008-11-10 06:51:00,1.1761,1.17613,1.1761,1.17613,5400000.0
2008-11-10 06:52:00,1.17562,1.17595,1.17542,1.17568,65200000.0
2008-11-10 06:53:00,1.176,1.176,1.176,1.176,6300000.0
2008-11-10 06:54:00,1.176,1.176,1.176,1.176,2100000.0
2008-11-10 06:55:00,1.17533,1.17599,1.17531,1.17531,57500000.0
2008-11-10 06:56:00,1.17537,1.17568,1.17524,1.17535,66700000.0
2008-11-10 06:57:00,1.1753,1.17567,1.17529,1.17548,89900000.0
2008-11-10 06:58:00,1.176,1.176,1.176,1.176,2100000.0
2008-11-10 06:59:00,1.176,1.176,1.176,1.176,18900000.0
2008-11-10 07:00:00,1.176,1.176,1.17355,1.1751,31900000.0
2008-11-10 07:01:00,1.1751,1.17545,1.175,1.175,24800000.0
2008-11-10 07:02:00,1.17535,1.1754,1.17525,1.1754,6100000.0
2008-11-10 07:03:00,1.175,1.1762,1.175,1.1755,23000000.0
2008-11-10 07:04:00,1.17555,1.17555,1.17495,1.17495,10500000.0
2008-11-10 07:05:00,1.1751,1.17575,1.1751,1.17575,12000000.0
2008-11-10 07:06:00,1.17555,1.1758,1.17505,1.17505,9800000.0
2008-11-10 07:07:00,1.1752,1.1752,1.1752,1.1752,1200000.0
2008-11-10 07:08:00,1.17542,1.17542,1.17502,1.17529,95599998.0
2008-11-10 07:09:00,1.17495,1.17497,1.1749,1.17497,10800000.0
2008-11-10 07:10:00,1.1752,1.1752,1.1752,1.1752,7400000.0
2008-11-10 07:11:00,1.1752,1.1752,1.1752,1.1752,7400000.0
2008-11-10 07:12:00,1.17595,1.17675,1.17555,1.1756,77900000.0
2008-11-10 07:13:00,1.1757,1.1757,1.17505,1.17505,38400000.0
2008-11-10 07:14:00,1.1752,1.17555,1.1752,1.17555,19200000.0
2008-11-10 07:15:00,1.17585,1.1759,1.17585,1.1759,4300000.0
2008-11-10 07:16:00,1.1759,1.17675,1.1759,1.1767,20600000.0
2008-11-10 07:17:00,1.1765,1.1765,1.17595,1.17595,8500000.0
2008-11-10 07:18:00,1.17625,1.1764,1.1757,1.1757,38700000.0
2008-11-10 07:19:00,1.1758,1.1758,1.1758,1.1758,12000000.0
2008-11-10 07:20:00,1.17605,1.17625,1.17605,1.17605,6800000.0
2008-11-10 07:21:00,1.1761,1.17635,1.176,1.1762,40000000.0
2008-11-10 07:22:00,1.17635,1.1764,1.17625,1.17635,14100000.0
2008-11-10 07:23:00,1.176,1.17623,1.17591,1.1761,13800000.0
2008-11-10 07:24:00,1.17635,1.17645,1.17635,1.17645,6300000.0
2008-11-10 07:25:00,1.17635,1.17635,1.17605,1.17625,15800000.0
2008-11-10 07:26:00,1.1759,1.17629,1.1759,1.17629,21500000.0
2008-11-10 07:27:00,1.176,1.1763,1.17593,1.17621,65000000.0
2008-11-10 07:28:00,1.176,1.17622,1.176,1.17622,21200000.0
2008-11-10 07:29:00,1.176,1.17636,1.17593,1.1762,42300000.0
2008-11-10 07:30:00,1.17613,1.17647,1.17599,1.1762,19100000.0
2008-11-10 07:31:00,1.1761,1.17617,1.17595,1.17595,15700000.0
2008-11-10 07:32:00,1.17603,1.17613,1.17599,1.17599,21500000.0
2008-11-10 07:33:00,1.1761,1.17639,1.17593,1.17607,62300000.0
2008-11-10 07:34:00,1.17625,1.17625,1.17605,1.17605,36200000.0
2008-11-10 07:35:00,1.17583,1.17599,1.17576,1.17593,56900000.0
2008-11-10 07:36:00,1.17617,1.17617,1.17587,1.17609,23100000.0
2008-11-10 07:37:00,1.17596,1.17611,1.17581,1.1761,53000000.0
2008-11-10 07:38:00,1.17603,1.17603,1.17592,1.17592,12800000.0
2008-11-10 07:39:00,1.1765,1.1768,1.17615,1.1764,8600000.0
2008-11-10 07:40:00,1.17635,1.17635,1.17625,1.17625,3700000.0
2008-11-10 07:41:00,1.17658,1.17658,1.17658,1.17658,1900000.0
2008-11-10 07:42:00,1.17605,1.17617,1.17602,1.17608,25400000.0
2008-11-10 07:43:00,1.17655,1.1771,1.17655,1.1771,16800000.0
2008-11-10 07:44:00,1.1771,1.1771,1.1769,1.17695,8500000.0
2008-11-10 07:45:00,1.17669,1.17737,1.17669,1.17737,61800000.0
2008-11-10 07:46:00,1.17755,1.17755,1.17655,1.17715,9300000.0
2008-11-10 07:47:00,1.17755,1.17765,1.1774,1.17765,6300000.0
2008-11-10 07:48:00,1.17745,1.17745,1.17745,1.17745,2400000.0
2008-11-10 07:49:00,1.17746,1.17759,1.17746,1.17758,19600000.0
2008-11-10 07:50:00,1.17748,1.17786,1.17741,1.17786,18000000.0
2008-11-10 07:51:00,1.17781,1.17781,1.17731,1.17743,37000000.0
2008-11-10 07:52:00,1.17767,1.17782,1.17758,1.17772,20000000.0
2008-11-10 07:53:00,1.17758,1.17765,1.17747,1.17765,10700000.0
2008-11-10 07:54:00,1.17735,1.17742,1.17722,1.17722,61100000.0
2008-11-10 07:55:00,1.17675,1.17675,1.17675,1.17675,1500000.0
2008-11-10 07:56:00,1.1776,1.17778,1.17742,1.1777,114400000.0
2008-11-10 07:57:00,1.1773,1.1778,1.1773,1.17765,9100000.0
2008-11-10 07:58:00,1.17775,1.17775,1.17745,1.1776,17200000.0
2008-11-10 07:59:00,1.1778,1.178,1.1778,1.178,6500000.0
2008-11-10 08:00:00,1.17795,1.17795,1.1778,1.17785,5100000.0
2008-11-10 08:01:00,1.17775,1.17775,1.17775,1.17775,10200000.0
2008-11-10 08:02:00,1.1785,1.17855,1.1777,1.17855,11300000.0
2008-11-10 08:03:00,1.1784,1.1784,1.1779,1.1782,6300000.0
2008-11-10 08:04:00,1.17865,1.17865,1.17865,1.17865,1300000.0
2008-11-10 08:05:00,1.17895,1.17895,1.17895,1.17895,1300000.0
2008-11-10 08:06:00,1.1789,1.1789,1.1789,1.1789,2400000.0
2008-11-10 08:07:00,1.17902,1.1791,1.17876,1.17895,34700000.0
2008-11-10 08:08:00,1.1788,1.1788,1.17845,1.1787,6300000.0
2008-11-10 08:09:00,1.1787,1.1787,1.17835,1.17835,5000000.0
2008-11-10 08:10:00,1.17835,1.17835,1.17815,1.17815,5000000.0
2008-11-10 08:11:00,1.1783,1.17855,1.1783,1.1783,18200000.0
2008-11-10 08:12:00,1.1786,1.1789,1.17845,1.1789,17100000.0
2008-11-10 08:13:00,1.17895,1.17985,1.1787,1.1792,29500000.0
2008-11-10 08:14:00,1.1794,1.17995,1.17895,1.1791,22600000.0
2008-11-10 08:15:00,1.17882,1.17885,1.17856,1.17862,144700000.0
2008-11-10 08:16:00,1.179,1.1791,1.179,1.1791,2600000.0
2008-11-10 08:17:00,1.1789,1.17895,1.1789,1.17895,7200000.0
2008-11-10 08:18:00,1.17895,1.1792,1.17895,1.1792,10900000.0
2008-11-10 08:19:00,1.1792,1.1792,1.1792,1.1792,2400000.0
2008-11-10 08:20:00,1.17945,1.17955,1.17945,1.17955,2600000.0
2008-11-10 08:21:00,1.17945,1.17945,1.17945,1.17945,2400000.0
2008-11-10 08:22:00,1.17991,1.17996,1.17972,1.17976,99900000.0
2008-11-10 08:23:00,1.18004,1.18004,1.17936,1.17996,93100000.0
2008-11-10 08:24:00,1.17925,1.17945,1.17925,1.17945,2600000.0
2008-11-10 08:25:00,1.17945,1.17945,1.17945,1.17945,2400000.0
2008-11-10 08:26:00,1.17985,1.17985,1.17944,1.17944,26300000.0
2008-11-10 08:27:00,1.17945,1.17945,1.17915,1.17915,8900000.0
2008-11-10 08:28:00,1.1791,1.17915,1.179,1.17915,5000000.0
2008-11-10 08:29:00,1.1791,1.1791,1.1791,1.1791,2400000.0
2008-11-10 08:30:00,1.1791,1.1791,1.17885,1.17885,12900000.0
2008-11-10 08:31:00,1.1789,1.17905,1.1789,1.17905,4800000.0
2008-11-10 08:32:00,1.17915,1.17915,1.17905,1.17905,3000000.0
2008-11-10 08:33:00,1.17955,1.17955,1.1789,1.1792,4000000.0
2008-11-10 08:34:00,1.17883,1.17919,1.17883,1.17885,40700000.0
2008-11-10 08:35:00,1.17925,1.17945,1.1792,1.1792,8500000.0
2008-11-10 08:36:00,1.1793,1.1793,1.1792,1.1792,23100000.0
2008-11-10 08:37:00,1.17935,1.17945,1.1792,1.1792,15900000.0
2008-11-10 08:38:00,1.17925,1.1797,1.17925,1.17965,18500000.0
2008-11-10 08:39:00,1.17965,1.17965,1.1792,1.1792,3700000.0
2008-11-10 08:40:00,1.1791,1.1794,1.17895,1.1794,29000000.0
2008-11-10 08:41:00,1.17925,1.17925,1.17925,1.17925,7200000.0
2008-11-10 08:42:00,1.1794,1.1795,1.1793,1.1793,10700000.0
2008-11-10 08:43:00,1.1791,1.17925,1.17905,1.1791,18200000.0
2008-11-10 08:44:00,1.1791,1.1791,1.1791,1.1791,4800000.0
2008-11-10 08:45:00,1.1791,1.1791,1.1791,1.1791,2400000.0
2008-11-10 08:46:00,1.17834,1.17883,1.17816,1.17827,31600000.0
2008-11-10 08:47:00,1.1791,1.1791,1.1791,1.1791,1200000.0
2008-11-10 08:48:00,1.17855,1.1788,1.17835,1.17835,48400000.0
2008-11-10 08:49:00,1.1791,1.1791,1.1791,1.1791,20700000.0
2008-11-10 08:50:00,1.1791,1.1791,1.1791,1.1791,5700000.0
2008-11-10 08:51:00,1.1791,1.1791,1.1791,1.1791,3600000.0
2008-11-10 08:52:00,1.17892,1.17924,1.17878,1.17905,43100000.0
2008-11-10 08:53:00,1.17844,1.17856,1.17838,1.17838,48800000.0
2008-11-10 08:54:00,1.17833,1.17843,1.1782,1.1784,109100000.0
2008-11-10 08:55:00,1.1791,1.1791,1.179,1.1791,10800000.0
2008-11-10 08:56:00,1.1791,1.1791,1.1791,1.1791,3600000.0
2008-11-10 08:57:00,1.1791,1.1791,1.1791,1.1791,1200000.0
2008-11-10 08:58:00,1.1791,1.1793,1.1791,1.1793,15100000.0
2008-11-10 08:59:00,1.1794,1.17945,1.1791,1.1791,11100000.0
2008-11-10 09:00:00,1.1792,1.1794,1.179,1.1791,27200000.0
2008-11-10 09:01:00,1.179,1.17925,1.179,1.17925,7000000.0
2008-11-10 09:02:00,1.1793,1.18,1.1793,1.1793,17300000.0
2008-11-10 09:03:00,1.1796,1.1796,1.17935,1.17945,9300000.0
2008-11-10 09:04:00,1.1791,1.17935,1.179,1.17935,9900000.0
2008-11-10 09:05:00,1.1792,1.1795,1.1792,1.1795,12600000.0
2008-11-10 09:06:00,1.17945,1.1796,1.17945,1.1796,6300000.0
2008-11-10 09:07:00,1.1794,1.1799,1.1794,1.1798,103000000.0
2008-11-10 09:08:00,1.1799,1.18195,1.1799,1.1815,157600001.0
2008-11-10 09:09:00,1.1816,1.1816,1.1793,1.1801,332700000.0
2008-11-10 09:10:00,1.1796,1.17965,1.17895,1.17895,15900000.0
2008-11-10 09:11:00,1.1792,1.1803,1.1792,1.1796,53700000.0
2008-11-10 09:12:00,1.17965,1.17965,1.17965,1.17965,1300000.0
2008-11-10 09:13:00,1.1796,1.1796,1.1796,1.1796,3600000.0
2008-11-10 09:14:00,1.1796,1.17965,1.1796,1.17965,2500000.0
2008-11-10 09:15:00,1.1796,1.1796,1.1796,1.1796,1200000.0
2008-11-10 09:16:00,1.1796,1.1796,1.1796,1.1796,1200000.0
2008-11-10 09:17:00,1.1793,1.17965,1.17925,1.17965,6600000.0
2008-11-10 09:18:00,1.1796,1.1796,1.1796,1.1796,4800000.0
2008-11-10 09:19:00,1.17965,1.17965,1.1796,1.1796,5000000.0
2008-11-10 09:20:00,1.17957,1.17976,1.17928,1.17953,122600000.0
2008-11-10 09:21:00,1.17975,1.17975,1.17975,1.17975,6000000.0
2008-11-10 09:22:00,1.17975,1.17975,1.17965,1.17965,17400000.0
2008-11-10 09:23:00,1.17955,1.17955,1.1795,1.1795,84300000.0
2008-11-10 09:24:00,1.1795,1.1795,1.1791,1.1791,30100000.0
2008-11-10 09:25:00,1.1791,1.1791,1.1791,1.1791,10800000.0
2008-11-10 09:26:00,1.1785,1.1785,1.1765,1.1765,49100000.0
2008-11-10 09:27:00,1.17665,1.17665,1.172,1.17385,224100000.0
2008-11-10 09:28:00,1.1742,1.1789,1.17405,1.17775,113800000.0
2008-11-10 09:29:00,1.1746,1.1762,1.17415,1.1762,24000000.0
2008-11-10 09:30:00,1.176,1.1772,1.17415,1.17665,141500000.0
2008-11-10 09:31:00,1.17655,1.17655,1.17655,1.17655,1000000.0
2008-11-10 09:32:00,1.1767,1.1767,1.1761,1.1761,19100000.0
2008-11-10 09:33:00,1.1762,1.17715,1.17575,1.177,101700000.0
2008-11-10 09:34:00,1.1771,1.17715,1.1759,1.1767,128400000.0
2008-11-10 09:35:00,1.1768,1.1773,1.17645,1.1772,87700000.0
2008-11-10 09:36:00,1.1771,1.1772,1.1766,1.1766,24699999.0
2008-11-10 09:37:00,1.1767,1.17675,1.1766,1.1766,8600000.0
2008-11-10 09:38:00,1.1766,1.1766,1.1766,1.1766,1200000.0
2008-11-10 09:39:00,1.1767,1.1767,1.1767,1.1767,1000000.0
2008-11-10 09:40:00,1.1766,1.17665,1.1766,1.17665,5800000.0
2008-11-10 09:41:00,1.17675,1.17685,1.17675,1.17685,3000000.0
2008-11-10 09:42:00,1.17665,1.17695,1.17665,1.17695,13700000.0
2008-11-10 09:43:00,1.17695,1.17705,1.17695,1.17705,9700000.0
2008-11-10 09:44:00,1.1771,1.1773,1.17705,1.1771,12700000.0
2008-11-10 09:45:00,1.17705,1.1772,1.177,1.177,13000000.0
2008-11-10 09:46:00,1.17705,1.17725,1.17635,1.1769,301800000.0
2008-11-10 09:47:00,1.1769,1.1769,1.1769,1.1769,48000000.0
2008-11-10 09:48:00,1.177,1.177,1.177,1.177,1000000.0
2008-11-10 09:49:00,1.177,1.1771,1.1767,1.1768,48900001.0
2008-11-10 09:50:00,1.17685,1.17685,1.17655,1.17655,9000000.0
2008-11-10 09:51:00,1.17665,1.1767,1.1765,1.1765,6800000.0
2008-11-10 09:52:00,1.17645,1.17655,1.17645,1.17655,4000000.0
2008-11-10 09:53:00,1.1767,1.17695,1.1765,1.17665,17700000.0
2008-11-10 09:54:00,1.1767,1.17695,1.17665,1.17695,36600000.0
2008-11-10 09:55:00,1.1771,1.17765,1.1771,1.1774,40900000.0
2008-11-10 09:56:00,1.1774,1.17755,1.17735,1.1774,111800000.0
2008-11-10 09:57:00,1.1774,1.17745,1.17705,1.17715,35100000.0
2008-11-10 09:58:00,1.1772,1.1772,1.17705,1.17705,4500000.0
2008-11-10 09:59:00,1.17705,1.1775,1.17705,1.1773,20500000.0
2008-11-10 10:00:00,1.1773,1.1773,1.17645,1.17655,17600000.0
2008-11-10 10:01:00,1.17655,1.17675,1.17645,1.17645,18000000.0
2008-11-10 10:02:00,1.17655,1.17655,1.1765,1.1765,15400000.0
2008-11-10 10:03:00,1.1765,1.1765,1.17455,1.17465,31600000.0
2008-11-10 10:04:00,1.1751,1.17545,1.1749,1.17535,34700000.0
2008-11-10 10:05:00,1.1754,1.17565,1.1751,1.1751,84000000.0
2008-11-10 10:06:00,1.1751,1.17585,1.1751,1.17555,78000000.0
2008-11-10 10:07:00,1.1756,1.1757,1.17525,1.1756,68900000.0
2008-11-10 10:08:00,1.17555,1.17555,1.1747,1.1747,123699998.0
2008-11-10 10:09:00,1.1747,1.1747,1.1734,1.1738,317399992.0
2008-11-10 10:10:00,1.17375,1.1749,1.17375,1.17435,81400000.0
2008-11-10 10:11:00,1.1748,1.1755,1.17435,1.1745,39100000.0
2008-11-10 10:12:00,1.1744,1.1744,1.1744,1.1744,3000000.0
2008-11-10 10:13:00,1.1745,1.17585,1.1745,1.1751,832899986.0
2008-11-10 10:14:00,1.1751,1.17535,1.17505,1.17535,397099994.0
2008-11-10 10:15:00,1.17535,1.17645,1.17435,1.17475,176500000.0
2008-11-10 10:16:00,1.17495,1.17525,1.1748,1.1749,109800000.0
2008-11-10 10:17:00,1.1749,1.175,1.17365,1.175,20800000.0
2008-11-10 10:18:00,1.1749,1.1749,1.17395,1.17395,71600000.0
2008-11-10 10:19:00,1.1742,1.1747,1.1742,1.1744,28200000.0
2008-11-10 10:20:00,1.1744,1.1744,1.17305,1.1732,103500000.0
2008-11-10 10:21:00,1.1732,1.1736,1.1731,1.17345,22100000.0
2008-11-10 10:22:00,1.17365,1.17375,1.17365,1.17375,24000000.0
2008-11-10 10:23:00,1.1739,1.17415,1.1736,1.17375,63200000.0
2008-11-10 10:24:00,1.17385,1.17385,1.17365,1.1737,50800000.0
2008-11-10 10:25:00,1.1737,1.1737,1.1737,1.1737,14400000.0
2008-11-10 10:26:00,1.1735,1.1735,1.1735,1.1735,1000000.0
2008-11-10 10:27:00,1.17355,1.17375,1.1734,1.1734,13200000.0
2008-11-10 10:28:00,1.17345,1.17345,1.1733,1.1734,51400000.0
2008-11-10 10:29:00,1.17345,1.1735,1.17345,1.1735,5500000.0
2008-11-10 10:30:00,1.1735,1.1735,1.1731,1.1731,38700000.0
2008-11-10 10:31:00,1.17315,1.17315,1.17265,1.1727,104700000.0
2008-11-10 10:32:00,1.1727,1.1727,1.17035,1.1713,95200000.0
2008-11-10 10:33:00,1.1713,1.1713,1.17055,1.17065,59200000.0
2008-11-10 10:34:00,1.1707,1.1712,1.1705,1.17085,78500000.0
2008-11-10 10:35:00,1.17095,1.17125,1.16985,1.1709,203100000.0
2008-11-10 10:36:00,1.17095,1.17145,1.17055,1.1706,111000000.0
2008-11-10 10:37:00,1.1706,1.1706,1.1696,1.1696,81600000.0
2008-11-10 10:38:00,1.16975,1.17045,1.16945,1.1701,119000000.0
2008-11-10 10:39:00,1.1701,1.17015,1.1701,1.1701,35600000.0
2008-11-10 10:40:00,1.1701,1.1701,1.1694,1.16945,41300000.0
2008-11-10 10:41:00,1.16945,1.1699,1.1689,1.1696,167400000.0
2008-11-10 10:42:00,1.1696,1.17195,1.16955,1.17195,161400000.0
2008-11-10 10:43:00,1.17195,1.17215,1.1713,1.17195,210900000.0
2008-11-10 10:44:00,1.1721,1.1721,1.1705,1.1712,77500000.0
2008-11-10 10:45:00,1.1711,1.1714,1.1694,1.171,71200000.0
2008-11-10 10:46:00,1.1711,1.1712,1.17045,1.17115,127200000.0
2008-11-10 10:47:00,1.1713,1.1717,1.17095,1.1715,92900000.0
2008-11-10 10:48:00,1.1714,1.1721,1.17125,1.1721,28500000.0
2008-11-10 10:49:00,1.17215,1.1735,1.17205,1.1732,78300000.0
2008-11-10 10:50:00,1.17355,1.17365,1.1729,1.173,104900000.0
2008-11-10 10:51:00,1.173,1.173,1.1719,1.17195,81800000.0
2008-11-10 10:52:00,1.17195,1.172,1.1719,1.17195,39700000.0
2008-11-10 10:53:00,1.17195,1.17215,1.1719,1.17205,32800000.0
2008-11-10 10:54:00,1.17205,1.17275,1.17205,1.17205,38300000.0
2008-11-10 10:55:00,1.17195,1.17325,1.1719,1.17245,48900000.0
2008-11-10 10:56:00,1.1728,1.17395,1.1719,1.1731,98500000.0
2008-11-10 10:57:00,1.1729,1.1742,1.1729,1.17365,59400000.0
2008-11-10 10:58:00,1.17365,1.17465,1.17235,1.1724,161200000.0
2008-11-10 10:59:00,1.17245,1.1739,1.1707,1.1739,114100000.0
2008-11-10 11:00:00,1.17315,1.17315,1.1715,1.17205,81300000.0
2008-11-10 11:01:00,1.17215,1.1724,1.17215,1.17235,14200000.0
2008-11-10 11:02:00,1.17245,1.1725,1.1721,1.1721,20400000.0
2008-11-10 11:03:00,1.17215,1.17225,1.1721,1.1721,17000000.0
2008-11-10 11:04:00,1.1722,1.17245,1.1722,1.17245,17700000.0
2008-11-10 11:05:00,1.1726,1.17265,1.1725,1.1726,8000000.0
2008-11-10 11:06:00,1.17255,1.1726,1.17255,1.1726,5000000.0
2008-11-10 11:07:00,1.1726,1.1726,1.1724,1.1724,13900000.0
2008-11-10 11:08:00,1.17245,1.1725,1.17245,1.17245,16200000.0
2008-11-10 11:09:00,1.17245,1.17245,1.1724,1.17245,26700000.0
2008-11-10 11:10:00,1.17245,1.17265,1.17235,1.17245,61500000.0
2008-11-10 11:11:00,1.17225,1.1723,1.17185,1.17195,21100000.0
2008-11-10 11:12:00,1.17205,1.1721,1.17175,1.1721,60400000.0
2008-11-10 11:13:00,1.1721,1.1724,1.1721,1.1722,34200000.0
2008-11-10 11:14:00,1.17215,1.1727,1.17215,1.1727,27300000.0
2008-11-10 11:15:00,1.17275,1.17275,1.17235,1.1725,273300003.0
2008-11-10 11:16:00,1.1726,1.17275,1.17255,1.17255,10700000.0
2008-11-10 11:17:00,1.17265,1.1729,1.17265,1.1729,15200000.0
2008-11-10 11:18:00,1.17295,1.17295,1.1726,1.1726,7900000.0
2008-11-10 11:19:00,1.1726,1.17265,1.1726,1.1726,13300000.0
2008-11-10 11:20:00,1.1726,1.1726,1.17235,1.17235,15900000.0
2008-11-10 11:21:00,1.1724,1.1724,1.17205,1.17215,146200000.0
2008-11-10 11:22:00,1.17215,1.17215,1.1706,1.1706,182900000.0
2008-11-10 11:23:00,1.1706,1.17195,1.17055,1.17135,168800000.0
2008-11-10 11:24:00,1.1717,1.1725,1.1711,1.1721,164900000.0
2008-11-10 11:25:00,1.1721,1.1721,1.1714,1.17155,39600000.0
2008-11-10 11:26:00,1.17155,1.17235,1.17145,1.1722,107900000.0
2008-11-10 11:27:00,1.1722,1.1722,1.17115,1.1721,119400000.0
2008-11-10 11:28:00,1.1722,1.1724,1.1716,1.1716,256200001.0
2008-11-10 11:29:00,1.17175,1.17175,1.1711,1.17145,76000000.0
2008-11-10 11:30:00,1.17145,1.17145,1.17145,1.17145,3000000.0
2008-11-10 11:31:00,1.17145,1.1715,1.1714,1.1715,24200000.0
2008-11-10 11:32:00,1.17185,1.17185,1.1714,1.17145,57300000.0
2008-11-10 11:33:00,1.17145,1.17145,1.17085,1.1709,177200000.0
2008-11-10 11:34:00,1.17095,1.1711,1.1708,1.1711,52000000.0
2008-11-10 11:35:00,1.17105,1.17155,1.17095,1.1711,94300000.0
2008-11-10 11:36:00,1.1711,1.17115,1.1711,1.1711,18400000.0
2008-11-10 11:37:00,1.1714,1.1715,1.17095,1.17095,46500000.0
2008-11-10 11:38:00,1.1709,1.1718,1.1709,1.17175,149100000.0
2008-11-10 11:39:00,1.1717,1.17205,1.17165,1.17205,61900000.0
2008-11-10 11:40:00,1.1717,1.17175,1.17085,1.17085,130500000.0
2008-11-10 11:41:00,1.17095,1.17105,1.17095,1.17105,11700000.0
2008-11-10 11:42:00,1.171,1.17105,1.17095,1.17095,8900000.0
2008-11-10 11:43:00,1.1709,1.17095,1.1694,1.1695,59300000.0
2008-11-10 11:44:00,1.16915,1.1703,1.16905,1.1694,85500000.0
2008-11-10 11:45:00,1.1692,1.17035,1.1688,1.17035,105800000.0
2008-11-10 11:46:00,1.1705,1.1713,1.17025,1.1709,95300000.0
2008-11-10 11:47:00,1.17105,1.17105,1.1696,1.16965,45300000.0
2008-11-10 11:48:00,1.1699,1.17035,1.1696,1.1697,33800000.0
2008-11-10 11:49:00,1.16995,1.1706,1.1699,1.1701,45000000.0
2008-11-10 11:50:00,1.1702,1.17045,1.16975,1.1703,73000000.0
2008-11-10 11:51:00,1.1703,1.1703,1.1703,1.1703,1000000.0
2008-11-10 11:52:00,1.17035,1.1706,1.1702,1.1703,20800000.0
2008-11-10 11:53:00,1.17025,1.1703,1.16895,1.16895,190900000.0
2008-11-10 11:54:00,1.169,1.16995,1.169,1.1696,70000000.0
2008-11-10 11:55:00,1.1696,1.1711,1.16955,1.171,58800000.0
2008-11-10 11:56:00,1.17095,1.17095,1.17015,1.17065,75400000.0
2008-11-10 11:57:00,1.17065,1.1708,1.16955,1.1699,104100000.0
2008-11-10 11:58:00,1.17005,1.17005,1.1693,1.1698,13800000.0
2008-11-10 11:59:00,1.1699,1.1708,1.1699,1.1706,37700000.0
2008-11-10 12:00:00,1.17039,1.17064,1.17026,1.17037,68000000.0
2008-11-10 12:01:00,1.17075,1.172,1.16965,1.16965,100700000.0
2008-11-10 12:02:00,1.17025,1.17255,1.17025,1.1716,181400001.0
2008-11-10 12:03:00,1.1717,1.1717,1.1713,1.1713,47000000.0
2008-11-10 12:04:00,1.1714,1.1714,1.1714,1.1714,36000000.0
2008-11-10 12:05:00,1.1714,1.1714,1.1702,1.1713,35200000.0
2008-11-10 12:06:00,1.1713,1.1723,1.17125,1.17155,14400000.0
2008-11-10 12:07:00,1.1716,1.1722,1.17125,1.17195,25800000.0
2008-11-10 12:08:00,1.17225,1.17225,1.1713,1.17165,38900000.0
2008-11-10 12:09:00,1.1717,1.1717,1.17055,1.17055,18800000.0
2008-11-10 12:10:00,1.1705,1.1705,1.16985,1.1699,86500000.0
2008-11-10 12:11:00,1.1699,1.1703,1.16905,1.1698,129600000.0
2008-11-10 12:12:00,1.1698,1.1702,1.16925,1.16945,92100000.0
2008-11-10 12:13:00,1.16945,1.16945,1.169,1.16905,116200000.0
2008-11-10 12:14:00,1.16905,1.1691,1.16755,1.1681,133400000.0
2008-11-10 12:15:00,1.1681,1.1684,1.1675,1.16815,148500000.0
2008-11-10 12:16:00,1.16825,1.1691,1.1679,1.16885,133400000.0
2008-11-10 12:17:00,1.1688,1.1688,1.168,1.1682,150100000.0
2008-11-10 12:18:00,1.1682,1.16835,1.16745,1.16825,54900000.0
2008-11-10 12:19:00,1.1684,1.16905,1.16785,1.1687,67700000.0
2008-11-10 12:20:00,1.1685,1.16865,1.1681,1.16865,37000000.0
2008-11-10 12:21:00,1.16835,1.1687,1.1683,1.1687,163500004.0
2008-11-10 12:22:00,1.16865,1.1687,1.1685,1.1685,4000000.0
2008-11-10 12:23:00,1.1686,1.1688,1.16855,1.16865,21200000.0
2008-11-10 12:24:00,1.1687,1.16875,1.16855,1.16865,26600000.0
2008-11-10 12:25:00,1.1687,1.16895,1.1685,1.16895,35100000.0
2008-11-10 12:26:00,1.16895,1.16895,1.1686,1.16865,26600000.0
2008-11-10 12:27:00,1.1688,1.1688,1.16855,1.16855,25800000.0
2008-11-10 12:28:00,1.16865,1.16895,1.16865,1.16885,34100000.0
2008-11-10 12:29:00,1.16885,1.1713,1.16885,1.1695,135200000.0
2008-11-10 12:30:00,1.1695,1.1698,1.1692,1.1694,75200000.0
2008-11-10 12:31:00,1.1694,1.16955,1.1694,1.1694,35900000.0
2008-11-10 12:32:00,1.16955,1.1699,1.1694,1.16975,28300000.0
2008-11-10 12:33:00,1.1697,1.1703,1.16945,1.1703,56600000.0
2008-11-10 12:34:00,1.1701,1.1702,1.1701,1.1702,64500000.0
2008-11-10 12:35:00,1.1702,1.1702,1.1697,1.1697,161800000.0
2008-11-10 12:36:00,1.1697,1.16985,1.16945,1.1697,90500000.0
2008-11-10 12:37:00,1.16965,1.16985,1.1695,1.16965,29000000.0
2008-11-10 12:38:00,1.1696,1.16985,1.16955,1.1696,38000000.0
2008-11-10 12:39:00,1.1696,1.1696,1.1696,1.1696,3800000.0
2008-11-10 12:40:00,1.1696,1.1696,1.16835,1.1686,32200000.0
2008-11-10 12:41:00,1.1684,1.1697,1.1683,1.1691,269500000.0
2008-11-10 12:42:00,1.16905,1.1697,1.1689,1.16935,264099996.0
2008-11-10 12:43:00,1.1693,1.16975,1.16895,1.16955,44600000.0
2008-11-10 12:44:00,1.16955,1.16955,1.1694,1.1694,19100000.0
2008-11-10 12:45:00,1.16965,1.1699,1.16945,1.1697,66800000.0
2008-11-10 12:46:00,1.1697,1.1699,1.1693,1.1696,47300000.0
2008-11-10 12:47:00,1.16935,1.1694,1.1679,1.16815,68500000.0
2008-11-10 12:48:00,1.1679,1.1696,1.1679,1.1696,89900000.0
2008-11-10 12:49:00,1.16965,1.16965,1.16875,1.16875,55800002.0
2008-11-10 12:50:00,1.1688,1.16945,1.1685,1.16915,221199997.0
2008-11-10 12:51:00,1.1691,1.1692,1.16755,1.1692,71499999.0
2008-11-10 12:52:00,1.16885,1.1691,1.16795,1.16795,72500000.0
2008-11-10 12:53:00,1.168,1.1687,1.16755,1.1679,43600000.0
2008-11-10 12:54:00,1.1677,1.16775,1.1673,1.1673,18200000.0
2008-11-10 12:55:00,1.1672,1.1684,1.16685,1.16755,96700000.0
2008-11-10 12:56:00,1.1676,1.1676,1.1673,1.1674,48100000.0
2008-11-10 12:57:00,1.1674,1.1679,1.16715,1.16715,37000000.0
2008-11-10 12:58:00,1.16725,1.1685,1.16715,1.1685,295500000.0
2008-11-10 12:59:00,1.16855,1.1691,1.16725,1.1679,91400000.0
2008-11-10 13:00:00,1.1679,1.1694,1.16745,1.16835,154900000.0
2008-11-10 13:01:00,1.16845,1.1689,1.16845,1.16885,16000000.0
2008-11-10 13:02:00,1.1688,1.1689,1.1681,1.1683,65100000.0
2008-11-10 13:03:00,1.1684,1.1688,1.16745,1.1677,89600000.0
2008-11-10 13:04:00,1.16775,1.1681,1.16775,1.1681,27200000.0
2008-11-10 13:05:00,1.1681,1.1681,1.1674,1.16775,21500000.0
2008-11-10 13:06:00,1.1679,1.1679,1.1679,1.1679,2000000.0
2008-11-10 13:07:00,1.1677,1.1678,1.1677,1.1678,9400000.0
2008-11-10 13:08:00,1.1676,1.16875,1.1676,1.1684,38700000.0
2008-11-10 13:09:00,1.16835,1.16875,1.16835,1.1687,6300000.0
2008-11-10 13:10:00,1.16839,1.16856,1.16819,1.16819,25100000.0
2008-11-10 13:11:00,1.16875,1.16895,1.1687,1.16885,32500000.0
2008-11-10 13:12:00,1.1689,1.1692,1.1689,1.16915,18700000.0
2008-11-10 13:13:00,1.1692,1.1694,1.1692,1.1694,5600000.0
2008-11-10 13:14:00,1.1693,1.16935,1.1693,1.16935,8400000.0
2008-11-10 13:15:00,1.1693,1.16945,1.1693,1.16945,7300000.0
2008-11-10 13:16:00,1.1695,1.1695,1.1693,1.16945,19000000.0
2008-11-10 13:17:00,1.1695,1.17145,1.1695,1.1708,62500000.0
2008-11-10 13:18:00,1.17095,1.1724,1.16955,1.16995,164100000.0
2008-11-10 13:19:00,1.1701,1.17085,1.16895,1.16985,130300000.0
2008-11-10 13:20:00,1.1699,1.1706,1.16975,1.17,77300000.0
2008-11-10 13:21:00,1.16975,1.16985,1.16915,1.1694,57300000.0
2008-11-10 13:22:00,1.1694,1.17115,1.1686,1.1706,79800000.0
2008-11-10 13:23:00,1.1706,1.1706,1.1696,1.17005,18100000.0
2008-11-10 13:24:00,1.17025,1.17025,1.1702,1.1702,2000000.0
2008-11-10 13:25:00,1.16995,1.17025,1.16955,1.17025,28000000.0
2008-11-10 13:26:00,1.1703,1.1703,1.1699,1.16995,4300000.0
2008-11-10 13:27:00,1.16985,1.17015,1.1696,1.16995,43600000.0
2008-11-10 13:28:00,1.16985,1.16985,1.1698,1.1698,2000000.0
2008-11-10 13:29:00,1.1698,1.1698,1.1696,1.1696,25800000.0
2008-11-10 13:30:00,1.1696,1.1696,1.1696,1.1696,9600000.0
2008-11-10 13:31:00,1.1696,1.1696,1.1691,1.1694,37800000.0
2008-11-10 13:32:00,1.16955,1.16965,1.1689,1.169,29800000.0
2008-11-10 13:33:00,1.169,1.16945,1.169,1.16945,17600000.0
2008-11-10 13:34:00,1.16955,1.16995,1.16925,1.1695,51000000.0
2008-11-10 13:35:00,1.1697,1.1697,1.16885,1.16895,32700000.0
2008-11-10 13:36:00,1.16895,1.1691,1.1689,1.1691,38500000.0
2008-11-10 13:37:00,1.1692,1.16925,1.1689,1.1691,46000000.0
2008-11-10 13:38:00,1.16905,1.16905,1.1678,1.1682,69800000.0
2008-11-10 13:39:00,1.16785,1.1683,1.16785,1.1679,103900000.0
2008-11-10 13:40:00,1.1679,1.1679,1.1657,1.166,117300000.0
2008-11-10 13:41:00,1.16595,1.16625,1.16555,1.1659,72200000.0
2008-11-10 13:42:00,1.1659,1.1675,1.16585,1.1671,102100000.0
2008-11-10 13:43:00,1.1672,1.16725,1.16665,1.16695,74900000.0
2008-11-10 13:44:00,1.1668,1.16725,1.16645,1.16725,82500000.0
2008-11-10 13:45:00,1.16725,1.16775,1.16705,1.16745,82200000.0
2008-11-10 13:46:00,1.16745,1.16745,1.16745,1.16745,16200000.0
2008-11-10 13:47:00,1.16745,1.168,1.16745,1.1677,76200000.0
2008-11-10 13:48:00,1.1677,1.16955,1.1677,1.1694,152400000.0
2008-11-10 13:49:00,1.16915,1.1695,1.16905,1.16945,41300000.0
2008-11-10 13:50:00,1.16955,1.1711,1.16955,1.1709,85800000.0
2008-11-10 13:51:00,1.171,1.1715,1.1695,1.16975,55900000.0
2008-11-10 13:52:00,1.16965,1.16995,1.1694,1.16995,53700000.0
2008-11-10 13:53:00,1.16985,1.17015,1.16925,1.1701,33100000.0
2008-11-10 13:54:00,1.17025,1.1704,1.17015,1.17035,22200000.0
2008-11-10 13:55:00,1.17035,1.17035,1.17015,1.17015,20400000.0
2008-11-10 13:56:00,1.17025,1.17095,1.17025,1.17075,35300000.0
2008-11-10 13:57:00,1.1711,1.17115,1.17075,1.17085,17300000.0
2008-11-10 13:58:00,1.17115,1.172,1.17115,1.172,43200000.0
2008-11-10 13:59:00,1.17215,1.1739,1.17215,1.1739,51000000.0
2008-11-10 14:00:00,1.17405,1.17405,1.1729,1.1731,54000000.0
2008-11-10 14:01:00,1.1729,1.1739,1.1726,1.17355,110300000.0
2008-11-10 14:02:00,1.1735,1.17395,1.17325,1.1733,83000000.0
2008-11-10 14:03:00,1.1733,1.1733,1.172,1.17205,147099994.0
2008-11-10 14:04:00,1.17205,1.17205,1.17155,1.17155,33900000.0
2008-11-10 14:05:00,1.17165,1.172,1.1715,1.1719,110400000.0
2008-11-10 14:06:00,1.17185,1.17205,1.17105,1.1712,125300000.0
2008-11-10 14:07:00,1.17135,1.17135,1.17085,1.17085,18800000.0
2008-11-10 14:08:00,1.17085,1.17095,1.17065,1.17065,259800000.0
2008-11-10 14:09:00,1.17065,1.1709,1.17065,1.17085,120700000.0
2008-11-10 14:10:00,1.17085,1.1711,1.17085,1.171,34000000.0
2008-11-10 14:11:00,1.17095,1.17105,1.17075,1.17075,36500000.0
2008-11-10 14:12:00,1.17075,1.17095,1.1703,1.17095,135500002.0
2008-11-10 14:13:00,1.17105,1.17105,1.17095,1.17095,12000000.0
2008-11-10 14:14:00,1.17095,1.171,1.1709,1.171,12000000.0
2008-11-10 14:15:00,1.17105,1.17105,1.17105,1.17105,16500000.0
2008-11-10 14:16:00,1.17105,1.17125,1.17095,1.17125,32900000.0
2008-11-10 14:17:00,1.1711,1.1712,1.17105,1.1712,11400000.0
2008-11-10 14:18:00,1.17125,1.17125,1.1711,1.1711,17400000.0
2008-11-10 14:19:00,1.17115,1.17115,1.1711,1.1711,5400000.0
2008-11-10 14:20:00,1.1711,1.1712,1.1711,1.1712,10200000.0
2008-11-10 14:21:00,1.1712,1.1712,1.1707,1.17105,30000000.0
2008-11-10 14:22:00,1.17046,1.17101,1.17046,1.17047,48100000.0
2008-11-10 14:23:00,1.1711,1.1711,1.17095,1.17095,30500000.0
2008-11-10 14:24:00,1.17105,1.1712,1.171,1.17105,24000000.0
2008-11-10 14:25:00,1.1711,1.17135,1.17105,1.17115,74200000.0
2008-11-10 14:26:00,1.1712,1.17125,1.1712,1.17125,6000000.0
2008-11-10 14:27:00,1.17125,1.17135,1.171,1.17125,48000000.0
2008-11-10 14:28:00,1.17145,1.17145,1.17135,1.1714,12000000.0
2008-11-10 14:29:00,1.1714,1.17145,1.1714,1.1714,29400000.0
2008-11-10 14:30:00,1.1714,1.17145,1.1714,1.17145,27600000.0
2008-11-10 14:31:00,1.1715,1.1715,1.1715,1.1715,9100000.0
2008-11-10 14:32:00,1.1715,1.17155,1.17145,1.17145,88900000.0
2008-11-10 14:33:00,1.17145,1.17165,1.1714,1.17165,46400000.0
2008-11-10 14:34:00,1.17165,1.1717,1.1715,1.17165,57600000.0
2008-11-10 14:35:00,1.1716,1.1717,1.1716,1.1717,25200000.0
2008-11-10 14:36:00,1.1717,1.17185,1.17165,1.1717,80100000.0
2008-11-10 14:37:00,1.1717,1.1717,1.1716,1.17165,19400000.0
2008-11-10 14:38:00,1.17165,1.17175,1.17165,1.17175,6000000.0
2008-11-10 14:39:00,1.1717,1.17175,1.17125,1.17135,94000000.0
2008-11-10 14:40:00,1.17135,1.17135,1.17125,1.17135,15200000.0
2008-11-10 14:41:00,1.17135,1.17135,1.17135,1.17135,30000000.0
2008-11-10 14:42:00,1.17135,1.17135,1.17125,1.1713,87400000.0
2008-11-10 14:43:00,1.1713,1.17145,1.17125,1.17145,23700000.0
2008-11-10 14:44:00,1.1715,1.17175,1.1715,1.17175,5200000.0
2008-11-10 14:45:00,1.17185,1.17185,1.1718,1.1718,7000000.0
2008-11-10 14:46:00,1.17175,1.1718,1.17175,1.1718,11400000.0
2008-11-10 14:47:00,1.17135,1.17146,1.17111,1.17138,20300000.0
2008-11-10 14:48:00,1.17175,1.1718,1.1717,1.17175,13400000.0
2008-11-10 14:49:00,1.17175,1.17175,1.17175,1.17175,17100000.0
2008-11-10 14:50:00,1.17175,1.1721,1.17175,1.17195,20200000.0
2008-11-10 14:51:00,1.17195,1.17195,1.17195,1.17195,1000000.0
2008-11-10 14:52:00,1.1719,1.17195,1.1719,1.17195,2000000.0
2008-11-10 14:53:00,1.17195,1.17235,1.1718,1.17195,72500000.0
2008-11-10 14:54:00,1.172,1.172,1.172,1.172,6000000.0
2008-11-10 14:55:00,1.17156,1.17178,1.17142,1.17178,13500000.0
2008-11-10 14:56:00,1.17155,1.17177,1.1714,1.1714,12500000.0
2008-11-10 14:57:00,1.17205,1.1721,1.172,1.172,18000000.0
2008-11-10 14:58:00,1.17205,1.1721,1.172,1.172,37500000.0
2008-11-10 14:59:00,1.17205,1.1721,1.172,1.172,12000000.0
2008-11-10 15:00:00,1.172,1.17205,1.172,1.17205,54000000.0
2008-11-10 15:01:00,1.1721,1.1721,1.172,1.172,57000000.0
2008-11-10 15:02:00,1.1721,1.1721,1.1721,1.1721,4000000.0
2008-11-10 15:03:00,1.1721,1.1721,1.1721,1.1721,1000000.0
2008-11-10 15:04:00,1.1721,1.1721,1.1721,1.1721,3000000.0
2008-11-10 15:05:00,1.17142,1.1718,1.17142,1.17174,18400000.0
2008-11-10 15:06:00,1.1721,1.1721,1.1717,1.172,48600000.0
2008-11-10 15:07:00,1.17175,1.17195,1.17175,1.1719,17300000.0
2008-11-10 15:08:00,1.1719,1.17195,1.17185,1.17185,18500000.0
2008-11-10 15:09:00,1.17185,1.17185,1.1717,1.1717,45700000.0
2008-11-10 15:10:00,1.1717,1.1718,1.17165,1.1717,55900000.0
2008-11-10 15:11:00,1.17165,1.17185,1.17165,1.1717,24800000.0
2008-11-10 15:12:00,1.1717,1.1717,1.1717,1.1717,5500000.0
2008-11-10 15:13:00,1.17175,1.17195,1.1717,1.17195,38500000.0
2008-11-10 15:14:00,1.17195,1.17195,1.17165,1.17165,134300000.0
2008-11-10 15:15:00,1.17175,1.17195,1.17175,1.17195,25100000.0
2008-11-10 15:16:00,1.1721,1.1722,1.1721,1.1722,8800000.0
2008-11-10 15:17:00,1.1723,1.17235,1.1719,1.1719,35300000.0
2008-11-10 15:18:00,1.172,1.172,1.17175,1.17185,17900000.0
2008-11-10 15:19:00,1.17185,1.17215,1.17185,1.17215,63900000.0
2008-11-10 15:20:00,1.17215,1.1731,1.17205,1.1731,116300000.0
2008-11-10 15:21:00,1.1731,1.1734,1.1729,1.1734,77800000.0
2008-11-10 15:22:00,1.17325,1.1733,1.17285,1.1732,70900000.0
2008-11-10 15:23:00,1.1732,1.1733,1.1732,1.1733,17100000.0
2008-11-10 15:24:00,1.1733,1.17355,1.173,1.1734,46000000.0
2008-11-10 15:25:00,1.1734,1.17415,1.17335,1.17405,180700000.0
2008-11-10 15:26:00,1.1742,1.1749,1.1742,1.17475,134400000.0
2008-11-10 15:27:00,1.17485,1.1749,1.1742,1.1744,113800000.0
2008-11-10 15:28:00,1.1744,1.1744,1.1742,1.1742,167700000.0
2008-11-10 15:29:00,1.17425,1.17425,1.17345,1.17405,65700000.0
2008-11-10 15:30:00,1.17405,1.17425,1.17405,1.1742,52500000.0
2008-11-10 15:31:00,1.1742,1.1742,1.174,1.174,32100000.0
2008-11-10 15:32:00,1.174,1.17415,1.174,1.17405,36800000.0
2008-11-10 15:33:00,1.17405,1.17425,1.1738,1.1742,102900000.0
2008-11-10 15:34:00,1.1742,1.17455,1.1742,1.1744,133300000.0
2008-11-10 15:35:00,1.17435,1.1747,1.1743,1.1746,114400000.0
2008-11-10 15:36:00,1.17455,1.1757,1.1745,1.1756,142600000.0
2008-11-10 15:37:00,1.1756,1.17615,1.1753,1.17585,137600000.0
2008-11-10 15:38:00,1.176,1.1761,1.1756,1.17575,161900000.0
2008-11-10 15:39:00,1.1758,1.1763,1.1757,1.17605,135700000.0
2008-11-10 15:40:00,1.17605,1.17605,1.17565,1.17595,111300000.0
2008-11-10 15:41:00,1.17595,1.17595,1.17575,1.17575,49500000.0
2008-11-10 15:42:00,1.1757,1.17595,1.1757,1.1758,128000000.0
2008-11-10 15:43:00,1.1758,1.1759,1.1757,1.1758,127100000.0
2008-11-10 15:44:00,1.1758,1.17655,1.1758,1.17625,203900000.0
2008-11-10 15:45:00,1.17625,1.17635,1.17615,1.17635,36600000.0
2008-11-10 15:46:00,1.1763,1.17635,1.1761,1.17625,193499999.0
2008-11-10 15:47:00,1.1763,1.1763,1.1757,1.1762,132000000.0
2008-11-10 15:48:00,1.1763,1.1765,1.1758,1.1763,159900000.0
2008-11-10 15:49:00,1.1763,1.17635,1.17565,1.17585,725500017.0
2008-11-10 15:50:00,1.17585,1.1761,1.1758,1.1759,98800000.0
2008-11-10 15:51:00,1.1759,1.1764,1.1759,1.1763,107400000.0
2008-11-10 15:52:00,1.1764,1.177,1.17625,1.1769,119700000.0
2008-11-10 15:53:00,1.17695,1.17715,1.1767,1.1768,63700000.0
2008-11-10 15:54:00,1.17675,1.1768,1.176,1.17615,243200000.0
2008-11-10 15:55:00,1.17615,1.17675,1.17615,1.1767,104300000.0
2008-11-10 15:56:00,1.1768,1.17785,1.1767,1.17765,50800000.0
2008-11-10 15:57:00,1.1778,1.17785,1.17665,1.1767,99900000.0
2008-11-10 15:58:00,1.17675,1.1768,1.1763,1.1765,89800000.0
2008-11-10 15:59:00,1.1765,1.1765,1.17625,1.17645,138400000.0
2008-11-10 16:00:00,1.17635,1.1767,1.1763,1.1766,83800000.0
2008-11-10 16:01:00,1.1766,1.1766,1.1762,1.1762,41900000.0
2008-11-10 16:02:00,1.1762,1.17675,1.1762,1.17675,53500000.0
2008-11-10 16:03:00,1.17675,1.1771,1.17655,1.177,203500000.0
2008-11-10 16:04:00,1.177,1.17805,1.177,1.178,167500000.0
2008-11-10 16:05:00,1.1781,1.1805,1.17805,1.18025,154600000.0
2008-11-10 16:06:00,1.18075,1.18075,1.17945,1.17985,261800000.0
2008-11-10 16:07:00,1.1799,1.18035,1.1799,1.1803,99300000.0
2008-11-10 16:08:00,1.1803,1.18045,1.18005,1.1801,281700000.0
2008-11-10 16:09:00,1.18015,1.1814,1.18015,1.18125,205700000.0
2008-11-10 16:10:00,1.18125,1.18235,1.18115,1.18235,85600000.0
2008-11-10 16:11:00,1.18245,1.1825,1.1819,1.1821,152100000.0
2008-11-10 16:12:00,1.1823,1.18305,1.18225,1.1828,138600000.0
2008-11-10 16:13:00,1.1828,1.1828,1.1822,1.1822,81700000.0
2008-11-10 16:14:00,1.18225,1.1826,1.1822,1.1823,94100000.0
2008-11-10 16:15:00,1.1824,1.183,1.18235,1.18295,88700000.0
2008-11-10 16:16:00,1.18295,1.18295,1.1823,1.1823,154800000.0
2008-11-10 16:17:00,1.1823,1.18245,1.1817,1.1817,314099999.0
2008-11-10 16:18:00,1.18175,1.18175,1.18025,1.18055,116800000.0
2008-11-10 16:19:00,1.18055,1.181,1.1804,1.18095,163300000.0
2008-11-10 16:20:00,1.181,1.1811,1.18095,1.1811,22900000.0
2008-11-10 16:21:00,1.1811,1.1824,1.1811,1.1824,85800000.0
2008-11-10 16:22:00,1.18255,1.1833,1.18255,1.1831,178900000.0
2008-11-10 16:23:00,1.1831,1.1832,1.183,1.18315,53000000.0
2008-11-10 16:24:00,1.18315,1.18315,1.18275,1.1828,37500000.0
2008-11-10 16:25:00,1.1828,1.1833,1.18275,1.1833,20000000.0
2008-11-10 16:26:00,1.1833,1.18415,1.1833,1.1841,90100000.0
2008-11-10 16:27:00,1.18365,1.18375,1.1833,1.18345,76100000.0
2008-11-10 16:28:00,1.18345,1.18375,1.18315,1.1832,126700000.0
2008-11-10 16:29:00,1.1832,1.1833,1.18275,1.18295,93000000.0
2008-11-10 16:30:00,1.18275,1.1829,1.1825,1.1825,63899999.0
2008-11-10 16:31:00,1.1825,1.1826,1.1822,1.1825,57000000.0
2008-11-10 16:32:00,1.1825,1.1825,1.18185,1.182,165200000.0
2008-11-10 16:33:00,1.182,1.182,1.18075,1.18075,217500001.0
2008-11-10 16:34:00,1.1808,1.1815,1.18075,1.1815,98100000.0
2008-11-10 16:35:00,1.18145,1.1821,1.1813,1.18195,81000000.0
2008-11-10 16:36:00,1.18195,1.18245,1.18195,1.18245,169600000.0
2008-11-10 16:37:00,1.18235,1.1825,1.18205,1.18225,90600000.0
2008-11-10 16:38:00,1.1826,1.1852,1.18255,1.18505,311699992.0
2008-11-10 16:39:00,1.185,1.186,1.185,1.1859,133100000.0
2008-11-10 16:40:00,1.1859,1.18735,1.1859,1.1871,127900000.0
2008-11-10 16:41:00,1.1872,1.1872,1.18665,1.1867,86600000.0
2008-11-10 16:42:00,1.18645,1.18685,1.1863,1.18645,338099994.0
2008-11-10 16:43:00,1.18645,1.18645,1.1857,1.18635,158000000.0
2008-11-10 16:44:00,1.18635,1.1877,1.18615,1.1877,241100000.0
2008-11-10 16:45:00,1.1878,1.1885,1.18725,1.1885,111100000.0
2008-11-10 16:46:00,1.1884,1.1889,1.18825,1.1884,272300000.0
2008-11-10 16:47:00,1.18835,1.1884,1.18815,1.18835,97200000.0
2008-11-10 16:48:00,1.1884,1.18905,1.1883,1.1889,94200000.0
2008-11-10 16:49:00,1.1889,1.1891,1.18885,1.1891,88900000.0
2008-11-10 16:50:00,1.1891,1.1899,1.18875,1.1897,168600000.0
2008-11-10 16:51:00,1.1897,1.19105,1.18965,1.19105,154400000.0
2008-11-10 16:52:00,1.1912,1.19255,1.1912,1.19225,215200000.0
2008-11-10 16:53:00,1.19225,1.19245,1.1914,1.1917,205900000.0
2008-11-10 16:54:00,1.19175,1.19175,1.1912,1.19145,143700000.0
2008-11-10 16:55:00,1.19145,1.1925,1.19115,1.19245,151900000.0
2008-11-10 16:56:00,1.19255,1.193,1.19235,1.193,205300000.0
2008-11-10 16:57:00,1.1931,1.1936,1.19265,1.19345,120300000.0
2008-11-10 16:58:00,1.1935,1.1944,1.19305,1.1942,218600000.0
2008-11-10 16:59:00,1.19425,1.19425,1.19305,1.1932,212700000.0
2008-11-10 17:00:00,1.1932,1.1933,1.19265,1.1932,134600000.0
2008-11-10 17:01:00,1.1932,1.1932,1.19275,1.19285,175700000.0
2008-11-10 17:02:00,1.1929,1.19315,1.19275,1.19305,158900000.0
2008-11-10 17:03:00,1.193,1.193,1.19275,1.19275,128400000.0
2008-11-10 17:04:00,1.19285,1.19285,1.1924,1.1925,34700000.0
2008-11-10 17:05:00,1.1925,1.1927,1.1925,1.1926,56500000.0
2008-11-10 17:06:00,1.1926,1.1928,1.19255,1.19265,60600000.0
2008-11-10 17:07:00,1.1927,1.1928,1.1922,1.1922,224300007.0
2008-11-10 17:08:00,1.1922,1.1922,1.19075,1.19125,165200000.0
2008-11-10 17:09:00,1.19115,1.1913,1.1908,1.1909,138900000.0
2008-11-10 17:10:00,1.1909,1.19105,1.19005,1.1902,365200003.0
2008-11-10 17:11:00,1.1902,1.1902,1.1891,1.1893,139400000.0
2008-11-10 17:12:00,1.18925,1.1893,1.18905,1.1892,97100000.0
2008-11-10 17:13:00,1.1892,1.18945,1.18895,1.1894,56600000.0
2008-11-10 17:14:00,1.1894,1.1894,1.1892,1.1892,54400000.0
2008-11-10 17:15:00,1.1892,1.19055,1.1891,1.19055,230000000.0
2008-11-10 17:16:00,1.1905,1.1905,1.18955,1.1905,245000000.0
2008-11-10 17:17:00,1.1903,1.19035,1.18935,1.18955,228100000.0
2008-11-10 17:18:00,1.18955,1.1897,1.18925,1.18935,131000000.0
2008-11-10 17:19:00,1.1894,1.18975,1.1892,1.1897,128300000.0
2008-11-10 17:20:00,1.1897,1.1902,1.1895,1.1902,106100000.0
2008-11-10 17:21:00,1.19025,1.1904,1.18965,1.1899,433700004.0
2008-11-10 17:22:00,1.1899,1.1899,1.18895,1.1892,117500000.0
2008-11-10 17:23:00,1.18935,1.18935,1.18755,1.1882,106500000.0
2008-11-10 17:24:00,1.188,1.188,1.18655,1.1879,162200000.0
2008-11-10 17:25:00,1.1879,1.18825,1.18745,1.18825,101000000.0
2008-11-10 17:26:00,1.18825,1.1892,1.18755,1.18915,117100000.0
2008-11-10 17:27:00,1.18915,1.19015,1.189,1.1899,135500000.0
2008-11-10 17:28:00,1.1899,1.1902,1.18975,1.1902,100900000.0
2008-11-10 17:29:00,1.1902,1.19025,1.1901,1.1901,36300000.0
2008-11-10 17:30:00,1.1901,1.1901,1.1894,1.18945,65500000.0
2008-11-10 17:31:00,1.1894,1.1895,1.18935,1.1894,100500000.0
2008-11-10 17:32:00,1.1894,1.19065,1.1894,1.19065,92500000.0
2008-11-10 17:33:00,1.1908,1.1909,1.19075,1.19075,20800000.0
2008-11-10 17:34:00,1.19075,1.19095,1.1904,1.1907,135900000.0
2008-11-10 17:35:00,1.1907,1.1907,1.19015,1.19015,113700000.0
2008-11-10 17:36:00,1.1903,1.1911,1.1903,1.1909,91500000.0
2008-11-10 17:37:00,1.1909,1.19125,1.1909,1.1911,124600000.0
2008-11-10 17:38:00,1.1911,1.1911,1.1911,1.1911,938400000.0
2008-11-10 17:39:00,1.1911,1.1911,1.19065,1.1907,498800000.0
2008-11-10 17:40:00,1.1907,1.1907,1.1905,1.1905,66400000.0
2008-11-10 17:41:00,1.1905,1.1909,1.1905,1.1909,55600000.0
2008-11-10 17:42:00,1.1909,1.191,1.1903,1.1903,97200000.0
2008-11-10 17:43:00,1.19035,1.1905,1.18985,1.1899,153700000.0
2008-11-10 17:44:00,1.1898,1.18985,1.1891,1.1897,149600000.0
2008-11-10 17:45:00,1.1897,1.19015,1.1897,1.19015,61400000.0
2008-11-10 17:46:00,1.19025,1.19025,1.18895,1.18935,144000000.0
2008-11-10 17:47:00,1.18945,1.18955,1.1887,1.1894,148300000.0
2008-11-10 17:48:00,1.18945,1.1898,1.1893,1.18975,91500000.0
2008-11-10 17:49:00,1.1898,1.1902,1.1897,1.1901,111800000.0
2008-11-10 17:50:00,1.1901,1.19025,1.19005,1.1901,22300000.0
2008-11-10 17:51:00,1.1901,1.1901,1.18955,1.1898,154400000.0
2008-11-10 17:52:00,1.18985,1.1899,1.18945,1.1896,91800000.0
2008-11-10 17:53:00,1.18965,1.1905,1.18955,1.1905,130700000.0
2008-11-10 17:54:00,1.1905,1.1906,1.19015,1.19025,263700000.0
2008-11-10 17:55:00,1.19025,1.1913,1.19025,1.1913,89500000.0
2008-11-10 17:56:00,1.19135,1.19135,1.1904,1.19045,113200000.0
2008-11-10 17:57:00,1.1905,1.19095,1.1904,1.19075,74000000.0
2008-11-10 17:58:00,1.19075,1.19085,1.1906,1.19085,61400000.0
2008-11-10 17:59:00,1.19095,1.19115,1.19065,1.1907,94600000.0
2008-11-10 18:00:00,1.19075,1.19075,1.1901,1.19045,208600000.0
2008-11-10 18:01:00,1.19045,1.1906,1.1903,1.1905,100800000.0
2008-11-10 18:02:00,1.1905,1.19075,1.19015,1.19055,113100000.0
2008-11-10 18:03:00,1.1903,1.19045,1.1901,1.19015,107400000.0
2008-11-10 18:04:00,1.1902,1.19025,1.1893,1.1893,61000000.0
2008-11-10 18:05:00,1.1893,1.1893,1.1886,1.1888,94300000.0
2008-11-10 18:06:00,1.1889,1.18915,1.1888,1.18905,71800000.0
2008-11-10 18:07:00,1.18915,1.18945,1.1888,1.1889,50500000.0
2008-11-10 18:08:00,1.1889,1.18915,1.1886,1.1889,104700000.0
2008-11-10 18:09:00,1.1889,1.1889,1.18825,1.18845,65300000.0
2008-11-10 18:10:00,1.1885,1.18855,1.1883,1.1885,103300000.0
2008-11-10 18:11:00,1.18855,1.18975,1.1885,1.1894,107800000.0
2008-11-10 18:12:00,1.18935,1.18995,1.1893,1.18995,159000000.0
2008-11-10 18:13:00,1.18995,1.1912,1.18995,1.1912,201700000.0
2008-11-10 18:14:00,1.1912,1.19125,1.1902,1.19045,84000000.0
2008-11-10 18:15:00,1.1905,1.19115,1.19045,1.19095,111900000.0
2008-11-10 18:16:00,1.191,1.1916,1.19095,1.19115,27500000.0
2008-11-10 18:17:00,1.1913,1.19255,1.1913,1.1925,157300000.0
2008-11-10 18:18:00,1.1925,1.1943,1.19195,1.1936,217500000.0
2008-11-10 18:19:00,1.19365,1.19375,1.19145,1.1919,235300000.0
2008-11-10 18:20:00,1.1919,1.19255,1.1907,1.191,140000000.0
2008-11-10 18:21:00,1.191,1.1914,1.1896,1.1902,120900000.0
2008-11-10 18:22:00,1.1902,1.19025,1.18925,1.18965,125100000.0
2008-11-10 18:23:00,1.1897,1.19045,1.1895,1.19045,158500000.0
2008-11-10 18:24:00,1.19045,1.1907,1.18965,1.1898,105600000.0
2008-11-10 18:25:00,1.18985,1.18985,1.18825,1.189,140800000.0
2008-11-10 18:26:00,1.18895,1.18895,1.18695,1.1871,230700000.0
2008-11-10 18:27:00,1.1872,1.18745,1.1862,1.1862,110000000.0
2008-11-10 18:28:00,1.18645,1.18765,1.18645,1.1867,104500000.0
2008-11-10 18:29:00,1.1867,1.1868,1.18535,1.1855,137600000.0
2008-11-10 18:30:00,1.1854,1.1858,1.1846,1.1846,154400000.0
2008-11-10 18:31:00,1.1845,1.18545,1.18445,1.18495,137800000.0
2008-11-10 18:32:00,1.18495,1.1859,1.1846,1.1846,164800000.0
2008-11-10 18:33:00,1.18465,1.1853,1.1845,1.18505,75000000.0
2008-11-10 18:34:00,1.18515,1.1854,1.18485,1.18485,83300000.0
2008-11-10 18:35:00,1.1849,1.1853,1.18455,1.1852,166500000.0
2008-11-10 18:36:00,1.18525,1.187,1.18525,1.187,138600000.0
2008-11-10 18:37:00,1.1871,1.18795,1.1871,1.1879,83000000.0
2008-11-10 18:38:00,1.1879,1.1879,1.18755,1.18755,38300000.0
2008-11-10 18:39:00,1.1876,1.1883,1.1876,1.18805,119200000.0
2008-11-10 18:40:00,1.18815,1.18865,1.1881,1.18865,141900000.0
2008-11-10 18:41:00,1.1887,1.1893,1.1885,1.1892,85600000.0
2008-11-10 18:42:00,1.1892,1.18935,1.1888,1.1888,47900000.0
2008-11-10 18:43:00,1.1888,1.19015,1.1887,1.1901,93500000.0
2008-11-10 18:44:00,1.19005,1.19025,1.1897,1.18995,33700000.0
2008-11-10 18:45:00,1.19005,1.1907,1.1897,1.19065,47400000.0
2008-11-10 18:46:00,1.1906,1.19105,1.1903,1.19035,113300000.0
2008-11-10 18:47:00,1.19035,1.1914,1.19035,1.19135,98700000.0
2008-11-10 18:48:00,1.1915,1.19275,1.1912,1.1923,129500000.0
2008-11-10 18:49:00,1.1923,1.1923,1.19165,1.19195,60900000.0
2008-11-10 18:50:00,1.19195,1.1927,1.19175,1.19175,102100000.0
2008-11-10 18:51:00,1.1919,1.19235,1.19175,1.19225,100800000.0
2008-11-10 18:52:00,1.1923,1.1926,1.1923,1.19255,15500000.0
2008-11-10 18:53:00,1.1926,1.1926,1.1921,1.1926,83500000.0
2008-11-10 18:54:00,1.1926,1.19325,1.1926,1.19325,45600000.0
2008-11-10 18:55:00,1.19335,1.1946,1.19335,1.1945,111100000.0
2008-11-10 18:56:00,1.1946,1.195,1.1945,1.195,99200000.0
2008-11-10 18:57:00,1.19495,1.1951,1.1947,1.1947,96100000.0
2008-11-10 18:58:00,1.1947,1.1947,1.1929,1.193,194500000.0
2008-11-10 18:59:00,1.193,1.1949,1.1921,1.1947,211400000.0
2008-11-10 19:00:00,1.1947,1.1951,1.19395,1.194,213200000.0
2008-11-10 19:01:00,1.194,1.194,1.1926,1.19285,139700000.0
2008-11-10 19:02:00,1.19285,1.1929,1.1927,1.1928,43000000.0
2008-11-10 19:03:00,1.1929,1.1933,1.1929,1.1933,38900000.0
2008-11-10 19:04:00,1.1933,1.19395,1.1933,1.1935,101300000.0
2008-11-10 19:05:00,1.1935,1.1935,1.19275,1.1931,73600000.0
2008-11-10 19:06:00,1.1931,1.1932,1.1927,1.193,154899999.0
2008-11-10 19:07:00,1.193,1.193,1.19125,1.1918,527500008.0
2008-11-10 19:08:00,1.1918,1.1926,1.19175,1.19185,86800000.0
2008-11-10 19:09:00,1.19195,1.1922,1.1916,1.1922,136100000.0
2008-11-10 19:10:00,1.1922,1.19295,1.1922,1.19295,78000000.0
2008-11-10 19:11:00,1.19295,1.1931,1.19285,1.1929,63600000.0
2008-11-10 19:12:00,1.1929,1.1929,1.1926,1.1926,27200000.0
2008-11-10 19:13:00,1.19255,1.19255,1.1923,1.1923,25900000.0
2008-11-10 19:14:00,1.1923,1.1923,1.1914,1.1917,91700000.0
2008-11-10 19:15:00,1.1917,1.19185,1.19125,1.1914,110700000.0
2008-11-10 19:16:00,1.19135,1.1916,1.1913,1.1913,29700000.0
2008-11-10 19:17:00,1.19135,1.19165,1.1912,1.19155,81600000.0
2008-11-10 19:18:00,1.19155,1.1922,1.19155,1.1922,95100000.0
2008-11-10 19:19:00,1.1922,1.1927,1.19215,1.1927,67800000.0
2008-11-10 19:20:00,1.19255,1.19255,1.1912,1.19195,149099999.0
2008-11-10 19:21:00,1.1918,1.19225,1.1918,1.192,26500000.0
2008-11-10 19:22:00,1.1916,1.1927,1.1916,1.1927,64700000.0
2008-11-10 19:23:00,1.1927,1.1927,1.1919,1.19215,146500000.0
2008-11-10 19:24:00,1.1924,1.19265,1.1917,1.1922,112100000.0
2008-11-10 19:25:00,1.1922,1.19245,1.19195,1.1921,85200000.0
2008-11-10 19:26:00,1.1921,1.19225,1.19175,1.1918,60300000.0
2008-11-10 19:27:00,1.1918,1.1918,1.19125,1.19145,67900000.0
2008-11-10 19:28:00,1.19145,1.19175,1.1914,1.19165,32700000.0
2008-11-10 19:29:00,1.19165,1.19205,1.19165,1.192,60900000.0
2008-11-10 19:30:00,1.19195,1.1923,1.1919,1.1921,37300000.0
2008-11-10 19:31:00,1.1921,1.19235,1.1921,1.1923,25800000.0
2008-11-10 19:32:00,1.1923,1.1924,1.1922,1.1924,10900000.0
2008-11-10 19:33:00,1.1923,1.1923,1.1922,1.1922,5600000.0
2008-11-10 19:34:00,1.1922,1.1923,1.192,1.19205,39300000.0
2008-11-10 19:35:00,1.1923,1.1923,1.1922,1.1923,16300000.0
2008-11-10 19:36:00,1.1923,1.1931,1.1921,1.19305,180600000.0
2008-11-10 19:37:00,1.1931,1.1932,1.1927,1.1932,411100004.0
2008-11-10 19:38:00,1.1932,1.1943,1.1931,1.1939,160800000.0
2008-11-10 19:39:00,1.1939,1.1939,1.19305,1.1931,220700000.0
2008-11-10 19:40:00,1.19315,1.1934,1.1931,1.1933,130300000.0
2008-11-10 19:41:00,1.1934,1.19385,1.1932,1.19365,125800001.0
2008-11-10 19:42:00,1.1937,1.1937,1.1937,1.1937,4400000.0
2008-11-10 19:43:00,1.19375,1.1943,1.19375,1.1942,83800000.0
2008-11-10 19:44:00,1.1943,1.195,1.19425,1.19445,126900000.0
2008-11-10 19:45:00,1.19445,1.19445,1.1936,1.19385,94100000.0
2008-11-10 19:46:00,1.19385,1.19415,1.19385,1.1941,28400000.0
2008-11-10 19:47:00,1.19415,1.1949,1.1935,1.1949,88600000.0
2008-11-10 19:48:00,1.1949,1.1949,1.19465,1.1947,36600000.0
2008-11-10 19:49:00,1.19465,1.19475,1.19425,1.19425,77800000.0
2008-11-10 19:50:00,1.19435,1.19455,1.1943,1.1945,69400000.0
2008-11-10 19:51:00,1.19455,1.1955,1.19455,1.1955,47700000.0
2008-11-10 19:52:00,1.19555,1.19595,1.19555,1.19585,44700000.0
2008-11-10 19:53:00,1.19585,1.1959,1.19485,1.19505,58400000.0
2008-11-10 19:54:00,1.1951,1.19535,1.1951,1.1951,39100000.0
2008-11-10 19:55:00,1.19515,1.19515,1.19485,1.19485,48100000.0
2008-11-10 19:56:00,1.19485,1.195,1.1948,1.1948,39000000.0
2008-11-10 19:57:00,1.1948,1.1949,1.1948,1.1948,14700000.0
2008-11-10 19:58:00,1.1948,1.19495,1.19425,1.1947,65800000.0
2008-11-10 19:59:00,1.1947,1.19505,1.1945,1.195,93400000.0
2008-11-10 20:00:00,1.19505,1.19505,1.194,1.1941,78300000.0
2008-11-10 20:01:00,1.1941,1.19415,1.1933,1.1937,156300000.0
2008-11-10 20:02:00,1.19375,1.1939,1.1937,1.1939,51900000.0
2008-11-10 20:03:00,1.1939,1.1939,1.1934,1.1937,50800000.0
2008-11-10 20:04:00,1.19375,1.1938,1.19365,1.1938,18900000.0
2008-11-10 20:05:00,1.19385,1.1939,1.1937,1.19375,60200000.0
2008-11-10 20:06:00,1.19325,1.19355,1.19314,1.1933,14000000.0
2008-11-10 20:07:00,1.19375,1.1938,1.1937,1.1938,13600000.0
2008-11-10 20:08:00,1.19375,1.1938,1.1937,1.1937,122300000.0
2008-11-10 20:09:00,1.1937,1.19385,1.19335,1.19355,127900000.0
2008-11-10 20:10:00,1.1936,1.19415,1.1936,1.19405,97600000.0
2008-11-10 20:11:00,1.1941,1.1944,1.19405,1.1944,29600000.0
2008-11-10 20:12:00,1.1943,1.1944,1.1943,1.1944,7900000.0
2008-11-10 20:13:00,1.1943,1.1944,1.1942,1.1944,17500000.0
2008-11-10 20:14:00,1.1943,1.1944,1.1943,1.1944,9100000.0
2008-11-10 20:15:00,1.1944,1.1944,1.19405,1.1942,53300000.0
2008-11-10 20:16:00,1.1942,1.1942,1.1942,1.1942,16800000.0
2008-11-10 20:17:00,1.1942,1.1942,1.1942,1.1942,13300000.0
2008-11-10 20:18:00,1.1942,1.19435,1.194,1.1941,31400000.0
2008-11-10 20:19:00,1.19425,1.19435,1.1942,1.1942,31000000.0
2008-11-10 20:20:00,1.1942,1.1942,1.1942,1.1942,2400000.0
2008-11-10 20:21:00,1.1942,1.1943,1.1942,1.1942,20000000.0
2008-11-10 20:22:00,1.1942,1.19425,1.1942,1.19425,17600000.0
2008-11-10 20:23:00,1.1942,1.1942,1.19365,1.19375,23300000.0
2008-11-10 20:24:00,1.19375,1.19445,1.19375,1.19445,74800000.0
2008-11-10 20:25:00,1.1946,1.1948,1.1945,1.1945,94600000.0
2008-11-10 20:26:00,1.1945,1.19455,1.19385,1.19405,67400000.0
2008-11-10 20:27:00,1.19415,1.19425,1.19395,1.19395,13100000.0
2008-11-10 20:28:00,1.19395,1.194,1.1939,1.1939,19200000.0
2008-11-10 20:29:00,1.19395,1.19395,1.1939,1.1939,26800000.0
2008-11-10 20:30:00,1.19395,1.1946,1.1939,1.1946,54200000.0
2008-11-10 20:31:00,1.1941,1.19433,1.19409,1.19409,12000000.0
2008-11-10 20:32:00,1.1946,1.1946,1.19385,1.1939,26500000.0
2008-11-10 20:33:00,1.1939,1.1939,1.19365,1.19375,50100000.0
2008-11-10 20:34:00,1.19375,1.1941,1.19375,1.194,21400000.0
2008-11-10 20:35:00,1.194,1.19405,1.19375,1.1939,43700000.0
2008-11-10 20:36:00,1.1939,1.19425,1.1939,1.1941,48600000.0
2008-11-10 20:37:00,1.19405,1.19405,1.19345,1.1935,99400000.0
2008-11-10 20:38:00,1.19365,1.19365,1.19345,1.1936,116700000.0
2008-11-10 20:39:00,1.1936,1.1941,1.1935,1.19375,102300000.0
2008-11-10 20:40:00,1.19385,1.19415,1.19375,1.19405,56200000.0
2008-11-10 20:41:00,1.194,1.19445,1.19395,1.1944,72000000.0
2008-11-10 20:42:00,1.1944,1.1945,1.19435,1.19435,12200000.0
2008-11-10 20:43:00,1.19435,1.19445,1.1943,1.1944,78200000.0
2008-11-10 20:44:00,1.19445,1.19445,1.19435,1.1944,16500000.0
2008-11-10 20:45:00,1.19445,1.1945,1.19425,1.19425,29200000.0
2008-11-10 20:46:00,1.1943,1.1944,1.194,1.1944,89500000.0
2008-11-10 20:47:00,1.1942,1.19425,1.1942,1.19425,23700000.0
2008-11-10 20:48:00,1.1943,1.1944,1.1943,1.1944,25700000.0
2008-11-10 20:49:00,1.1945,1.19465,1.19435,1.19435,5000000.0
2008-11-10 20:50:00,1.19455,1.1948,1.19455,1.1948,11100000.0
2008-11-10 20:51:00,1.1948,1.1949,1.1947,1.1947,24400000.0
2008-11-10 20:52:00,1.1947,1.1947,1.1947,1.1947,57200000.0
2008-11-10 20:53:00,1.1947,1.1947,1.194,1.19405,96100000.0
2008-11-10 20:54:00,1.19405,1.1945,1.19405,1.1943,62000000.0
2008-11-10 20:55:00,1.1943,1.1944,1.1943,1.1943,14500000.0
2008-11-10 20:56:00,1.1943,1.1943,1.19375,1.19385,31400000.0
2008-11-10 20:57:00,1.1939,1.1939,1.19285,1.19285,63200000.0
2008-11-10 20:58:00,1.19275,1.19295,1.19155,1.1918,85700000.0
2008-11-10 20:59:00,1.19175,1.19175,1.191,1.191,83100000.0
2008-11-10 21:00:00,1.1912,1.19135,1.1911,1.1912,78700000.0
2008-11-10 21:01:00,1.1912,1.1921,1.1912,1.1916,60900000.0
2008-11-10 21:02:00,1.19165,1.19195,1.19165,1.1919,33900000.0
2008-11-10 21:03:00,1.19185,1.19185,1.19185,1.19185,2200000.0
2008-11-10 21:04:00,1.19205,1.19225,1.19205,1.19205,11100000.0
2008-11-10 21:05:00,1.1921,1.1921,1.19205,1.19205,5400000.0
2008-11-10 21:06:00,1.19205,1.19205,1.1906,1.19085,97800000.0
2008-11-10 21:07:00,1.1906,1.19075,1.1897,1.1897,100200000.0
2008-11-10 21:08:00,1.1897,1.19,1.1895,1.18975,19100000.0
2008-11-10 21:09:00,1.18975,1.1908,1.18975,1.1905,43100000.0
2008-11-10 21:10:00,1.1905,1.1906,1.18995,1.1901,95600000.0
2008-11-10 21:11:00,1.1901,1.1901,1.1893,1.18965,43300000.0
2008-11-10 21:12:00,1.18975,1.18975,1.1896,1.1897,37800000.0
2008-11-10 21:13:00,1.1897,1.18975,1.18955,1.1896,79400000.0
2008-11-10 21:14:00,1.1896,1.19075,1.1896,1.18995,97200000.0
2008-11-10 21:15:00,1.19,1.19,1.1894,1.18965,31300000.0
2008-11-10 21:16:00,1.1897,1.19075,1.1897,1.19005,59000000.0
2008-11-10 21:17:00,1.1902,1.19035,1.18995,1.19005,68500000.0
2008-11-10 21:18:00,1.19005,1.19065,1.18995,1.18995,36300000.0
2008-11-10 21:19:00,1.19,1.19,1.1899,1.1899,44100000.0
2008-11-10 21:20:00,1.1899,1.1899,1.18925,1.1895,28700000.0
2008-11-10 21:21:00,1.1897,1.1909,1.1897,1.19085,49800000.0
2008-11-10 21:22:00,1.1906,1.19115,1.19045,1.1907,61900000.0
2008-11-10 21:23:00,1.1907,1.19095,1.19045,1.1909,131700000.0
2008-11-10 21:24:00,1.1908,1.1914,1.1907,1.19135,175900000.0
2008-11-10 21:25:00,1.19135,1.1914,1.19115,1.1914,14700000.0
2008-11-10 21:26:00,1.1914,1.19205,1.1914,1.1918,41700000.0
2008-11-10 21:27:00,1.19195,1.19195,1.19195,1.19195,4400000.0
2008-11-10 21:28:00,1.19195,1.19215,1.1919,1.19215,27300000.0
2008-11-10 21:29:00,1.1924,1.19315,1.1923,1.193,76400000.0
2008-11-10 21:30:00,1.1932,1.1932,1.193,1.1931,12300000.0
2008-11-10 21:31:00,1.193,1.19315,1.19295,1.19315,15100000.0
2008-11-10 21:32:00,1.1932,1.19335,1.1932,1.1933,17700000.0
2008-11-10 21:33:00,1.19325,1.1933,1.1932,1.19325,34600000.0
2008-11-10 21:34:00,1.19325,1.19325,1.1932,1.1932,18300000.0
2008-11-10 21:35:00,1.1932,1.1932,1.193,1.193,43100000.0
2008-11-10 21:36:00,1.19305,1.19305,1.193,1.193,6400000.0
2008-11-10 21:37:00,1.193,1.193,1.1925,1.1925,30300000.0
2008-11-10 21:38:00,1.1925,1.1925,1.1918,1.19195,52100000.0
2008-11-10 21:39:00,1.1921,1.19235,1.1919,1.1919,81900000.0
2008-11-10 21:40:00,1.1919,1.19195,1.1917,1.1919,23400000.0
2008-11-10 21:41:00,1.19195,1.19195,1.19175,1.1918,16100000.0
2008-11-10 21:42:00,1.19175,1.19175,1.1909,1.1909,59500000.0
2008-11-10 21:43:00,1.19085,1.19175,1.19075,1.19155,57000000.0
2008-11-10 21:44:00,1.1917,1.19245,1.19135,1.1917,117000000.0
2008-11-10 21:45:00,1.19175,1.1922,1.1916,1.1918,114200000.0
2008-11-10 21:46:00,1.1918,1.19285,1.1917,1.19285,30300000.0
2008-11-10 21:47:00,1.1929,1.1931,1.1924,1.19305,46400000.0
2008-11-10 21:48:00,1.19305,1.1933,1.1923,1.1931,82600000.0
2008-11-10 21:49:00,1.1931,1.1931,1.193,1.193,26400000.0
2008-11-10 21:50:00,1.193,1.19335,1.193,1.1932,33500000.0
2008-11-10 21:51:00,1.19325,1.1934,1.1932,1.1934,54000000.0
2008-11-10 21:52:00,1.19415,1.19415,1.1941,1.19415,10500000.0
2008-11-10 21:53:00,1.1942,1.1942,1.1935,1.1936,23100000.0
2008-11-10 21:54:00,1.1936,1.1941,1.1936,1.194,26500000.0
2008-11-10 21:55:00,1.194,1.194,1.19365,1.19365,4200000.0
2008-11-10 21:56:00,1.1937,1.1937,1.19285,1.19295,66400000.0
2008-11-10 21:57:00,1.1926,1.19365,1.1926,1.19345,118300000.0
2008-11-10 21:58:00,1.1935,1.19355,1.1933,1.19335,30800000.0
2008-11-10 21:59:00,1.1934,1.19345,1.1932,1.1932,19600000.0
2008-11-10 22:00:00,1.1932,1.19395,1.19285,1.1937,44400000.0
2008-11-10 22:01:00,1.19375,1.1941,1.19375,1.1939,49700000.0
2008-11-10 22:02:00,1.1939,1.19415,1.19365,1.1939,44700000.0
2008-11-10 22:03:00,1.194,1.1945,1.194,1.1945,26600000.0
2008-11-10 22:04:00,1.19465,1.19485,1.19405,1.1942,124900000.0
2008-11-10 22:05:00,1.1942,1.19425,1.1942,1.1942,4300000.0
2008-11-10 22:06:00,1.1942,1.1942,1.194,1.1942,14200000.0
2008-11-10 22:07:00,1.19425,1.19445,1.19425,1.1944,18600000.0
2008-11-10 22:08:00,1.19445,1.1946,1.19435,1.1944,43900000.0
2008-11-10 22:09:00,1.19445,1.1947,1.1944,1.1947,41700000.0
2008-11-10 22:10:00,1.19445,1.19465,1.19445,1.1945,37100000.0
2008-11-10 22:11:00,1.1945,1.1945,1.194,1.1941,41000000.0
2008-11-10 22:12:00,1.1941,1.1941,1.19385,1.1939,29900000.0
2008-11-10 22:13:00,1.1939,1.1939,1.1935,1.19375,75700000.0
2008-11-10 22:14:00,1.1938,1.19395,1.19375,1.1939,33600000.0
2008-11-10 22:15:00,1.19395,1.19395,1.1938,1.1938,29800000.0
2008-11-10 22:16:00,1.1938,1.1938,1.1934,1.19365,35700000.0
2008-11-10 22:17:00,1.1937,1.19425,1.1937,1.194,77300000.0
2008-11-10 22:18:00,1.194,1.1943,1.19395,1.1943,82900000.0
2008-11-10 22:19:00,1.19435,1.19495,1.1942,1.19465,71500000.0
2008-11-10 22:20:00,1.1946,1.1949,1.1946,1.1946,81000000.0
2008-11-10 22:21:00,1.1946,1.1951,1.1946,1.19465,97100000.0
2008-11-10 22:22:00,1.1947,1.19575,1.1946,1.1952,136500000.0
2008-11-10 22:23:00,1.19545,1.1959,1.1954,1.1957,92500000.0
2008-11-10 22:24:00,1.1957,1.1957,1.19525,1.1955,18200000.0
2008-11-10 22:25:00,1.1955,1.1955,1.1955,1.1955,2400000.0
2008-11-10 22:26:00,1.1955,1.1955,1.1951,1.1952,35200000.0
2008-11-10 22:27:00,1.19485,1.19595,1.1947,1.19595,29100000.0
2008-11-10 22:28:00,1.19595,1.19665,1.19595,1.1966,132500000.0
2008-11-10 22:29:00,1.1966,1.19775,1.19645,1.19725,51800000.0
2008-11-10 22:30:00,1.1972,1.19755,1.19715,1.19735,34100000.0
2008-11-10 22:31:00,1.1973,1.1978,1.19675,1.19735,77900000.0
2008-11-10 22:32:00,1.19755,1.19845,1.19735,1.19825,88600000.0
2008-11-10 22:33:00,1.1982,1.1989,1.1982,1.1987,49700000.0
2008-11-10 22:34:00,1.1987,1.1989,1.1987,1.1989,31600000.0
2008-11-10 22:35:00,1.1989,1.1989,1.19865,1.1987,82400000.0
2008-11-10 22:36:00,1.1987,1.1987,1.19845,1.1985,108200000.0
2008-11-10 22:37:00,1.1985,1.1986,1.1985,1.1986,11300000.0
2008-11-10 22:38:00,1.19815,1.19836,1.19803,1.19804,33200000.0
2008-11-10 22:39:00,1.1985,1.1988,1.1985,1.1987,28700000.0
2008-11-10 22:40:00,1.1987,1.1987,1.1987,1.1987,4800000.0
2008-11-10 22:41:00,1.1987,1.19875,1.1987,1.19875,12000000.0
2008-11-10 22:42:00,1.1987,1.1987,1.19845,1.1985,51500000.0
2008-11-10 22:43:00,1.1986,1.19895,1.19835,1.19835,48700000.0
2008-11-10 22:44:00,1.1984,1.19845,1.19735,1.1975,59700000.0
2008-11-10 22:45:00,1.1975,1.19775,1.19645,1.19745,82200000.0
2008-11-10 22:46:00,1.19755,1.1978,1.19705,1.1977,16700000.0
2008-11-10 22:47:00,1.19765,1.19775,1.19655,1.19685,81500000.0
2008-11-10 22:48:00,1.1968,1.19695,1.1968,1.19695,22300000.0
2008-11-10 22:49:00,1.19695,1.19775,1.19695,1.1972,32300000.0
2008-11-10 22:50:00,1.1973,1.1973,1.19725,1.19725,3000000.0
2008-11-10 22:51:00,1.19725,1.1973,1.1964,1.1966,61600000.0
2008-11-10 22:52:00,1.19675,1.1972,1.19665,1.1967,25300000.0
2008-11-10 22:53:00,1.1967,1.1967,1.19625,1.19645,35400000.0
2008-11-10 22:54:00,1.19655,1.1971,1.1965,1.1969,43300000.0
2008-11-10 22:55:00,1.1968,1.1969,1.1968,1.19685,7500000.0
2008-11-10 22:56:00,1.19685,1.1971,1.1967,1.19685,60100000.0
2008-11-10 22:57:00,1.19695,1.1971,1.19675,1.1968,39100000.0
2008-11-10 22:58:00,1.1969,1.197,1.19635,1.19635,83800000.0
2008-11-10 22:59:00,1.19645,1.1966,1.19555,1.1962,82100000.0
2008-11-10 23:00:00,1.1962,1.19655,1.1962,1.1965,38600000.0
2008-11-10 23:01:00,1.1965,1.1965,1.196,1.1963,28500000.0
2008-11-10 23:02:00,1.19625,1.1964,1.19625,1.1964,6000000.0
2008-11-10 23:03:00,1.1965,1.19695,1.1965,1.19665,18800000.0
2008-11-10 23:04:00,1.1969,1.1972,1.1969,1.1971,33700000.0
2008-11-10 23:05:00,1.1971,1.1972,1.1967,1.197,24800000.0
2008-11-10 23:06:00,1.1971,1.1972,1.197,1.19705,27300000.0
2008-11-10 23:07:00,1.1971,1.19725,1.1971,1.1972,4500000.0
2008-11-10 23:08:00,1.19715,1.1974,1.197,1.1973,19600000.0
2008-11-10 23:09:00,1.1974,1.19745,1.1973,1.1974,13000000.0
2008-11-10 23:10:00,1.1974,1.1974,1.1973,1.1974,5100000.0
2008-11-10 23:11:00,1.1976,1.19805,1.1976,1.19805,13900000.0
2008-11-10 23:12:00,1.1979,1.198,1.1978,1.1978,37600000.0
2008-11-10 23:13:00,1.1978,1.19785,1.1978,1.1978,10900000.0
2008-11-10 23:14:00,1.1978,1.19785,1.1978,1.1978,6100000.0
2008-11-10 23:15:00,1.19775,1.19775,1.19775,1.19775,1500000.0
2008-11-10 23:16:00,1.1977,1.1978,1.1977,1.19775,20800000.0
2008-11-10 23:17:00,1.19775,1.1979,1.19765,1.1977,42100000.0
2008-11-10 23:18:00,1.1977,1.1977,1.1977,1.1977,4800000.0
2008-11-10 23:19:00,1.198,1.198,1.19775,1.1979,23500000.0
2008-11-10 23:20:00,1.1979,1.19835,1.19775,1.19805,30200000.0
2008-11-10 23:21:00,1.1982,1.19855,1.19815,1.19855,28700000.0
2008-11-10 23:22:00,1.1986,1.19875,1.19835,1.19835,30800000.0
2008-11-10 23:23:00,1.1984,1.19845,1.1976,1.19775,22200000.0
2008-11-10 23:24:00,1.1978,1.19785,1.19745,1.19745,13500000.0
2008-11-10 23:25:00,1.19755,1.19755,1.1975,1.1975,10300000.0
2008-11-10 23:26:00,1.1975,1.1975,1.1975,1.1975,7200000.0
2008-11-10 23:27:00,1.1975,1.1975,1.1972,1.1972,23900000.0
2008-11-10 23:28:00,1.1972,1.1973,1.1972,1.1973,11100000.0
2008-11-10 23:29:00,1.197,1.19705,1.19697,1.19705,18000000.0
2008-11-10 23:30:00,1.1972,1.19725,1.1967,1.1968,44500000.0
2008-11-10 23:31:00,1.1968,1.1968,1.19595,1.19595,6700000.0
2008-11-10 23:32:00,1.1961,1.1961,1.19595,1.196,10000000.0
2008-11-10 23:33:00,1.196,1.196,1.19505,1.19505,20700000.0
2008-11-10 23:34:00,1.19535,1.19545,1.19535,1.1954,13900000.0
2008-11-10 23:35:00,1.1954,1.1955,1.1954,1.1954,50800000.0
2008-11-10 23:36:00,1.1954,1.1954,1.1954,1.1954,1300000.0
2008-11-10 23:37:00,1.1954,1.1955,1.19515,1.19535,24200000.0
2008-11-10 23:38:00,1.19525,1.1953,1.1952,1.1952,26200000.0
2008-11-10 23:39:00,1.1953,1.19545,1.1951,1.19535,88400000.0
2008-11-10 23:40:00,1.19545,1.19545,1.1951,1.1951,21400000.0
2008-11-10 23:41:00,1.1951,1.1951,1.19405,1.1944,29600000.0
2008-11-10 23:42:00,1.19428,1.19439,1.19405,1.19405,23900000.0
2008-11-10 23:43:00,1.1944,1.1944,1.19345,1.19405,37100000.0
2008-11-10 23:44:00,1.19345,1.19345,1.1931,1.1932,21100000.0
2008-11-10 23:45:00,1.1933,1.1937,1.19305,1.1936,84000000.0
2008-11-10 23:46:00,1.19385,1.19385,1.19365,1.1938,19000000.0
2008-11-10 23:47:00,1.19385,1.19395,1.1938,1.1939,17600000.0
2008-11-10 23:48:00,1.19395,1.19395,1.19395,1.19395,7500000.0
2008-11-10 23:49:00,1.1939,1.1943,1.1939,1.1943,8300000.0
2008-11-10 23:50:00,1.19445,1.1946,1.19445,1.1946,8300000.0
2008-11-10 23:51:00,1.1946,1.19485,1.1945,1.1947,28900000.0
2008-11-10 23:52:00,1.1947,1.1947,1.1947,1.1947,7200000.0
2008-11-10 23:53:00,1.1947,1.1947,1.1941,1.19415,19700000.0
2008-11-10 23:54:00,1.19425,1.19435,1.19415,1.19435,14900000.0
2008-11-10 23:55:00,1.19435,1.19435,1.1941,1.1942,133500000.0
2008-11-10 23:56:00,1.1942,1.1942,1.1936,1.1939,48200000.0
2008-11-10 23:57:00,1.1943,1.1943,1.1938,1.1939,19800000.0
2008-11-10 23:58:00,1.1939,1.1941,1.1939,1.19405,14600000.0
2008-11-10 23:59:00,1.19405,1.19405,1.19385,1.1939,5600000.0
2008-11-11 00:00:00,1.1939,1.194,1.19385,1.194,3600000.0
2008-11-11 00:01:00,1.19382,1.19393,1.19382,1.19393,18000000.0
2008-11-11 00:02:00,1.19385,1.19425,1.19385,1.194,6500000.0
2008-11-11 00:03:00,1.19406,1.19412,1.19395,1.19412,8400000.0
2008-11-11 00:04:00,1.19389,1.19396,1.19379,1.19396,24800000.0
2008-11-11 00:05:00,1.1944,1.1944,1.1944,1.1944,7200000.0
2008-11-11 00:06:00,1.1944,1.1944,1.1944,1.1944,3600000.0
2008-11-11 00:07:00,1.19455,1.1947,1.19455,1.1947,11300000.0
2008-11-11 00:08:00,1.1948,1.19575,1.1948,1.19575,19900000.0
2008-11-11 00:09:00,1.19595,1.19595,1.19465,1.1947,25000000.0
2008-11-11 00:10:00,1.1947,1.19485,1.1947,1.19485,4800000.0
2008-11-11 00:11:00,1.1949,1.19515,1.19365,1.1942,18300000.0
2008-11-11 00:12:00,1.1944,1.1944,1.1944,1.1944,7200000.0
2008-11-11 00:13:00,1.19395,1.19395,1.19385,1.1939,18000000.0
2008-11-11 00:14:00,1.1944,1.1944,1.1944,1.1944,18000000.0
2008-11-11 00:15:00,1.19368,1.19389,1.19343,1.19389,22900000.0
2008-11-11 00:16:00,1.19405,1.19405,1.1938,1.19385,6400000.0
2008-11-11 00:17:00,1.19365,1.1937,1.1936,1.1936,5000000.0
2008-11-11 00:18:00,1.1936,1.1937,1.1935,1.19365,15200000.0
2008-11-11 00:19:00,1.1934,1.19353,1.1934,1.19353,54499998.0
2008-11-11 00:20:00,1.1936,1.1936,1.19312,1.19312,36199999.0
2008-11-11 00:21:00,1.19335,1.19347,1.19321,1.1934,44799998.0
2008-11-11 00:22:00,1.19365,1.19365,1.19365,1.19365,1500000.0
2008-11-11 00:23:00,1.19365,1.19365,1.19365,1.19365,3000000.0
2008-11-11 00:24:00,1.19341,1.19353,1.19341,1.19353,19799999.0
2008-11-11 00:25:00,1.19338,1.19365,1.19338,1.19344,134699993.0
2008-11-11 00:26:00,1.19325,1.1933,1.1932,1.1933,39999998.0
2008-11-11 00:27:00,1.1936,1.1938,1.1936,1.1937,26400000.0
2008-11-11 00:28:00,1.19344,1.19363,1.19344,1.19361,16600000.0
2008-11-11 00:29:00,1.19368,1.19372,1.1935,1.1935,26400000.0
2008-11-11 00:30:00,1.1937,1.1937,1.1937,1.1937,2400000.0
2008-11-11 00:31:00,1.1934,1.19345,1.19336,1.19345,18000000.0
2008-11-11 00:32:00,1.1937,1.19435,1.1937,1.19435,48100000.0
2008-11-11 00:33:00,1.19435,1.19435,1.19435,1.19435,2800000.0
2008-11-11 00:34:00,1.19425,1.19425,1.19425,1.19425,8900000.0
2008-11-11 00:35:00,1.1943,1.19435,1.19425,1.19425,13900000.0
2008-11-11 00:36:00,1.1945,1.1945,1.1945,1.1945,10900000.0
2008-11-11 00:37:00,1.1943,1.19435,1.19427,1.19435,18000000.0
2008-11-11 00:38:00,1.1946,1.1946,1.1946,1.1946,3600000.0
2008-11-11 00:39:00,1.19428,1.19432,1.19428,1.19432,2200000.0
2008-11-11 00:40:00,1.19437,1.19446,1.19437,1.19446,3400000.0
2008-11-11 00:41:00,1.19408,1.19428,1.19387,1.19428,8000000.0
2008-11-11 00:42:00,1.19433,1.19433,1.19412,1.19417,12200000.0
2008-11-11 00:43:00,1.19415,1.1943,1.19405,1.1943,11500000.0
2008-11-11 00:44:00,1.19411,1.19418,1.19405,1.19405,10600000.0
2008-11-11 00:45:00,1.194,1.19414,1.19396,1.19414,13700000.0
2008-11-11 00:46:00,1.19403,1.1942,1.19397,1.19403,10600000.0
2008-11-11 00:47:00,1.1946,1.1946,1.1946,1.1946,10800000.0
2008-11-11 00:48:00,1.1946,1.1946,1.1946,1.1946,1200000.0
2008-11-11 00:49:00,1.1946,1.1946,1.1946,1.1946,3600000.0
2008-11-11 00:50:00,1.1946,1.1946,1.1946,1.1946,1200000.0
2008-11-11 00:51:00,1.19407,1.19417,1.19398,1.19402,7200000.0
2008-11-11 00:52:00,1.194,1.194,1.19381,1.19384,7200000.0
2008-11-11 00:53:00,1.1946,1.1947,1.1946,1.1947,31700000.0
2008-11-11 00:54:00,1.1947,1.1947,1.1947,1.1947,8600000.0
2008-11-11 00:55:00,1.1947,1.1947,1.1946,1.1946,8400000.0
2008-11-11 00:56:00,1.19421,1.1945,1.19414,1.1945,11800000.0
2008-11-11 00:57:00,1.1945,1.19452,1.19439,1.19452,40600000.0
2008-11-11 00:58:00,1.19435,1.19438,1.19435,1.19438,6400000.0
2008-11-11 00:59:00,1.19437,1.19442,1.19437,1.19442,32700000.0
2008-11-11 01:00:00,1.19424,1.19427,1.19396,1.19408,28700000.0
2008-11-11 01:01:00,1.19416,1.19432,1.19409,1.19422,61299998.0
2008-11-11 01:02:00,1.1943,1.19443,1.19411,1.19435,57399999.0
2008-11-11 01:03:00,1.19465,1.19465,1.19428,1.1943,47499999.0
2008-11-11 01:04:00,1.19418,1.19427,1.19413,1.19413,41399998.0
2008-11-11 01:05:00,1.19421,1.19431,1.19416,1.19419,79099999.0
2008-11-11 01:06:00,1.19422,1.19445,1.19422,1.19445,21899999.0
2008-11-11 01:07:00,1.19454,1.19465,1.19434,1.19434,131199996.0
2008-11-11 01:08:00,1.19408,1.19433,1.19401,1.19424,66099998.0
2008-11-11 01:09:00,1.19438,1.19438,1.19435,1.19435,22300000.0
2008-11-11 01:10:00,1.19434,1.19437,1.19418,1.19426,53599999.0
2008-11-11 01:11:00,1.1946,1.1946,1.1946,1.1946,50400000.0
2008-11-11 01:12:00,1.1946,1.1946,1.1946,1.1946,10800000.0
2008-11-11 01:13:00,1.1946,1.1946,1.1946,1.1946,61200000.0
2008-11-11 01:14:00,1.1946,1.1946,1.193,1.1933,27600000.0
2008-11-11 01:15:00,1.1934,1.1934,1.1933,1.1933,3900000.0
2008-11-11 01:16:00,1.1931,1.1931,1.19305,1.19305,4300000.0
2008-11-11 01:17:00,1.19325,1.19325,1.1931,1.1931,6200000.0
2008-11-11 01:18:00,1.1931,1.19415,1.19305,1.19375,26400000.0
2008-11-11 01:19:00,1.19385,1.19425,1.193,1.19415,29700000.0
2008-11-11 01:20:00,1.19405,1.19465,1.1939,1.19395,13000000.0
2008-11-11 01:21:00,1.19395,1.19395,1.1937,1.1937,2600000.0
2008-11-11 01:22:00,1.19365,1.19405,1.1936,1.1938,11700000.0
2008-11-11 01:23:00,1.19385,1.19385,1.19365,1.19385,22800000.0
2008-11-11 01:24:00,1.19385,1.19385,1.19365,1.1937,13500000.0
2008-11-11 01:25:00,1.1937,1.1937,1.1937,1.1937,5400000.0
2008-11-11 01:26:00,1.1937,1.1937,1.1937,1.1937,3600000.0
2008-11-11 01:27:00,1.1937,1.1937,1.1937,1.1937,7200000.0
2008-11-11 01:28:00,1.1937,1.1937,1.1937,1.1937,7200000.0
2008-11-11 01:29:00,1.1937,1.1937,1.1937,1.1937,3600000.0
2008-11-11 01:30:00,1.1937,1.1937,1.1937,1.1937,1800000.0
2008-11-11 01:31:00,1.1937,1.1937,1.1937,1.1937,10800000.0
2008-11-11 01:32:00,1.1937,1.1937,1.1937,1.1937,14400000.0
2008-11-11 01:33:00,1.19315,1.1933,1.19315,1.1933,12600000.0
2008-11-11 01:34:00,1.1932,1.1932,1.19295,1.19295,3000000.0
2008-11-11 01:35:00,1.1932,1.19325,1.193,1.193,5000000.0
2008-11-11 01:36:00,1.19305,1.1932,1.19295,1.1931,18700000.0
2008-11-11 01:37:00,1.1931,1.19325,1.19295,1.193,26100000.0
2008-11-11 01:38:00,1.193,1.19315,1.193,1.1931,7200000.0
2008-11-11 01:39:00,1.1931,1.1931,1.1931,1.1931,1500000.0
2008-11-11 01:40:00,1.19322,1.19322,1.19275,1.19275,17600000.0
2008-11-11 01:41:00,1.1931,1.19345,1.1931,1.19345,6200000.0
2008-11-11 01:42:00,1.1935,1.1935,1.1935,1.1935,3600000.0
2008-11-11 01:43:00,1.1935,1.1935,1.1935,1.1935,2400000.0
2008-11-11 01:44:00,1.1935,1.1935,1.1935,1.1935,1200000.0
2008-11-11 01:45:00,1.1935,1.1935,1.1935,1.1935,4800000.0
2008-11-11 01:46:00,1.1935,1.1935,1.1934,1.1934,6200000.0
2008-11-11 01:47:00,1.19365,1.1938,1.1934,1.1934,25000000.0
2008-11-11 01:48:00,1.1934,1.1934,1.1934,1.1934,8000000.0
2008-11-11 01:49:00,1.1934,1.1934,1.1934,1.1934,3600000.0
2008-11-11 01:50:00,1.1934,1.1934,1.1934,1.1934,1600000.0
2008-11-11 01:51:00,1.1934,1.1934,1.1934,1.1934,1000000.0
2008-11-11 01:52:00,1.19335,1.19335,1.19335,1.19335,1500000.0
2008-11-11 01:53:00,1.19318,1.19341,1.19308,1.19323,10500000.0
2008-11-11 01:54:00,1.19335,1.1934,1.19315,1.1934,21400000.0
2008-11-11 01:55:00,1.1934,1.1934,1.1934,1.1934,1000000.0
2008-11-11 01:56:00,1.1933,1.1933,1.19325,1.19325,3000000.0
2008-11-11 01:57:00,1.1931,1.1931,1.19293,1.19295,18000000.0
2008-11-11 01:58:00,1.1932,1.1932,1.1932,1.1932,1600000.0
2008-11-11 01:59:00,1.19329,1.19332,1.19276,1.19276,14100000.0
2008-11-11 02:00:00,1.1933,1.1933,1.1933,1.1933,1500000.0
2008-11-11 02:01:00,1.1933,1.1933,1.1933,1.1933,4500000.0
2008-11-11 02:02:00,1.19305,1.19323,1.19305,1.19323,10000000.0
2008-11-11 02:03:00,1.19353,1.19361,1.19321,1.19322,35600000.0
2008-11-11 02:04:00,1.19346,1.19352,1.19324,1.19324,32000000.0
2008-11-11 02:05:00,1.19325,1.19345,1.19323,1.19324,25300000.0
2008-11-11 02:06:00,1.19325,1.19325,1.193,1.193,3000000.0
2008-11-11 02:07:00,1.1931,1.19325,1.1931,1.19325,3500000.0
2008-11-11 02:08:00,1.19315,1.1932,1.1931,1.1932,8200000.0
2008-11-11 02:09:00,1.19325,1.1934,1.1931,1.1934,30700000.0
2008-11-11 02:10:00,1.19345,1.1935,1.19345,1.1935,12000000.0
2008-11-11 02:11:00,1.1935,1.1935,1.1935,1.1935,7500000.0
2008-11-11 02:12:00,1.1936,1.1939,1.1935,1.1937,77800000.0
2008-11-11 02:13:00,1.1937,1.1937,1.1937,1.1937,14400000.0
2008-11-11 02:14:00,1.1937,1.19395,1.1937,1.19395,15600000.0
2008-11-11 02:15:00,1.19323,1.19348,1.19323,1.19348,9900000.0
2008-11-11 02:16:00,1.194,1.194,1.19395,1.19395,3000000.0
2008-11-11 02:17:00,1.19405,1.19405,1.1939,1.1939,5500000.0
2008-11-11 02:18:00,1.1941,1.19475,1.1941,1.1947,38300000.0
2008-11-11 02:19:00,1.1947,1.1952,1.1947,1.1952,18000000.0
2008-11-11 02:20:00,1.1951,1.19515,1.1949,1.1951,29000000.0
2008-11-11 02:21:00,1.1951,1.1953,1.19495,1.19505,15500000.0
2008-11-11 02:22:00,1.1951,1.1951,1.195,1.195,12700000.0
2008-11-11 02:23:00,1.1951,1.1951,1.19475,1.19475,21700000.0
2008-11-11 02:24:00,1.19495,1.19495,1.19495,1.19495,1200000.0
2008-11-11 02:25:00,1.19495,1.19495,1.1946,1.19475,27200000.0
2008-11-11 02:26:00,1.19475,1.1948,1.1947,1.1948,9000000.0
2008-11-11 02:27:00,1.19413,1.19458,1.19413,1.19457,14400000.0
2008-11-11 02:28:00,1.19468,1.1947,1.19415,1.19458,9700000.0
2008-11-11 02:29:00,1.1947,1.19485,1.1946,1.1947,98900000.0
2008-11-11 02:30:00,1.1948,1.1948,1.1947,1.1947,21900000.0
2008-11-11 02:31:00,1.1948,1.19485,1.1948,1.19485,9600000.0
2008-11-11 02:32:00,1.19485,1.1954,1.19485,1.1954,30100000.0
2008-11-11 02:33:00,1.1955,1.1959,1.1955,1.1959,22800000.0
2008-11-11 02:34:00,1.1959,1.19635,1.19585,1.19635,29800000.0
2008-11-11 02:35:00,1.19623,1.19646,1.19586,1.19608,30400000.0
2008-11-11 02:36:00,1.1964,1.1967,1.1964,1.1966,63900000.0
2008-11-11 02:37:00,1.19635,1.19635,1.19635,1.19635,1500000.0
2008-11-11 02:38:00,1.1964,1.1964,1.1963,1.1963,20200000.0
2008-11-11 02:39:00,1.1963,1.19755,1.1963,1.19755,36500000.0
2008-11-11 02:40:00,1.1976,1.1979,1.19735,1.1979,29600000.0
2008-11-11 02:41:00,1.198,1.1982,1.1979,1.1979,15400000.0
2008-11-11 02:42:00,1.198,1.198,1.198,1.198,6000000.0
2008-11-11 02:43:00,1.198,1.198,1.198,1.198,6000000.0
2008-11-11 02:44:00,1.198,1.198,1.1973,1.19755,10800000.0
2008-11-11 02:45:00,1.1975,1.19755,1.197,1.1973,23700000.0
2008-11-11 02:46:00,1.1974,1.1974,1.1974,1.1974,1500000.0
2008-11-11 02:47:00,1.1973,1.1973,1.1973,1.1973,1500000.0
2008-11-11 02:48:00,1.19735,1.19775,1.19735,1.1977,14600000.0
2008-11-11 02:49:00,1.19775,1.19775,1.19755,1.1977,26500000.0
2008-11-11 02:50:00,1.1977,1.19775,1.1977,1.19775,7200000.0
2008-11-11 02:51:00,1.1977,1.1979,1.1977,1.1979,30900000.0
2008-11-11 02:52:00,1.19815,1.1986,1.19815,1.1986,37100000.0
2008-11-11 02:53:00,1.19826,1.19881,1.19805,1.19828,20600000.0
2008-11-11 02:54:00,1.1987,1.1987,1.19855,1.1986,94000000.0
2008-11-11 02:55:00,1.1986,1.1987,1.19855,1.19855,54400000.0
2008-11-11 02:56:00,1.1986,1.1986,1.1986,1.1986,163399995.0
2008-11-11 02:57:00,1.1986,1.1986,1.1981,1.1982,96599996.0
2008-11-11 02:58:00,1.1982,1.19855,1.1982,1.1985,36600000.0
2008-11-11 02:59:00,1.1985,1.1987,1.1985,1.1986,25600000.0
2008-11-11 03:00:00,1.1986,1.1986,1.1986,1.1986,8400000.0
2008-11-11 03:01:00,1.1986,1.1986,1.1986,1.1986,4800000.0
2008-11-11 03:02:00,1.1986,1.1987,1.19855,1.1986,20600000.0
2008-11-11 03:03:00,1.1986,1.1986,1.1979,1.19805,12600000.0
2008-11-11 03:04:00,1.19805,1.19805,1.198,1.198,5100000.0
2008-11-11 03:05:00,1.1981,1.19815,1.19795,1.19795,21500000.0
2008-11-11 03:06:00,1.1981,1.1981,1.19795,1.19795,3000000.0
2008-11-11 03:07:00,1.1981,1.19825,1.1981,1.19825,3600000.0
2008-11-11 03:08:00,1.19855,1.1987,1.1983,1.1984,7200000.0
2008-11-11 03:09:00,1.1984,1.1984,1.1978,1.198,8500000.0
2008-11-11 03:10:00,1.19798,1.19806,1.19785,1.19801,37100000.0
2008-11-11 03:11:00,1.19778,1.19801,1.19767,1.19772,9900000.0
2008-11-11 03:12:00,1.19774,1.19783,1.19731,1.19764,17500000.0
2008-11-11 03:13:00,1.198,1.19805,1.198,1.198,7900000.0
2008-11-11 03:14:00,1.198,1.198,1.198,1.198,2000000.0
2008-11-11 03:15:00,1.19766,1.19791,1.19766,1.19774,46200000.0
2008-11-11 03:16:00,1.19825,1.1984,1.19805,1.1984,18000000.0
2008-11-11 03:17:00,1.1984,1.1987,1.19835,1.1987,13700000.0
2008-11-11 03:18:00,1.1987,1.1987,1.1987,1.1987,2400000.0
2008-11-11 03:19:00,1.1987,1.1987,1.1987,1.1987,3600000.0
2008-11-11 03:20:00,1.1987,1.1987,1.1987,1.1987,2400000.0
2008-11-11 03:21:00,1.1987,1.1987,1.1987,1.1987,2400000.0
2008-11-11 03:22:00,1.19839,1.19853,1.1982,1.19842,11500000.0
2008-11-11 03:23:00,1.19843,1.19846,1.19802,1.19824,14900000.0
2008-11-11 03:24:00,1.1983,1.19846,1.19821,1.19835,20800000.0
2008-11-11 03:25:00,1.19846,1.1985,1.19792,1.19837,13100000.0
2008-11-11 03:26:00,1.1987,1.1987,1.1987,1.1987,2400000.0
2008-11-11 03:27:00,1.19852,1.19852,1.19824,1.19828,18800000.0
2008-11-11 03:28:00,1.19844,1.19858,1.19839,1.19841,16200000.0
2008-11-11 03:29:00,1.1987,1.1987,1.1987,1.1987,6100000.0
2008-11-11 03:30:00,1.19841,1.19841,1.19811,1.19826,18300000.0
2008-11-11 03:31:00,1.19814,1.19849,1.198,1.19831,14100000.0
2008-11-11 03:32:00,1.1987,1.1987,1.1987,1.1987,2500000.0
2008-11-11 03:33:00,1.1987,1.19875,1.1987,1.19875,15900000.0
2008-11-11 03:34:00,1.1988,1.1989,1.1987,1.1987,103199995.0
2008-11-11 03:35:00,1.1987,1.1987,1.1987,1.1987,50399997.0
2008-11-11 03:36:00,1.1978,1.19806,1.1978,1.19805,24300000.0
2008-11-11 03:37:00,1.1987,1.1987,1.1987,1.1987,33599998.0
2008-11-11 03:38:00,1.19805,1.19822,1.19771,1.19822,8800000.0
2008-11-11 03:39:00,1.1987,1.1987,1.1987,1.1987,33599998.0
2008-11-11 03:40:00,1.19824,1.19838,1.1975,1.1981,26300000.0
2008-11-11 03:41:00,1.1987,1.1987,1.1987,1.1987,33599998.0
2008-11-11 03:42:00,1.1987,1.1988,1.1987,1.1987,126100003.0
2008-11-11 03:43:00,1.19813,1.19828,1.19792,1.19792,53900000.0
2008-11-11 03:44:00,1.19807,1.19843,1.19807,1.1981,22900000.0
2008-11-11 03:45:00,1.1987,1.1987,1.1987,1.1987,99700002.0
2008-11-11 03:46:00,1.19836,1.19853,1.19818,1.19821,14100000.0
2008-11-11 03:47:00,1.19838,1.19858,1.1978,1.19858,18900000.0
2008-11-11 03:48:00,1.1987,1.1987,1.1987,1.1987,20400000.0
2008-11-11 03:49:00,1.1987,1.1987,1.1987,1.1987,20400000.0
2008-11-11 03:50:00,1.1987,1.1987,1.1987,1.1987,20400000.0
2008-11-11 03:51:00,1.1987,1.1987,1.1987,1.1987,20400000.0
2008-11-11 03:52:00,1.19837,1.19837,1.19765,1.19827,42100000.0
2008-11-11 03:53:00,1.19839,1.19932,1.19713,1.19713,89700000.0
2008-11-11 03:54:00,1.19813,1.19833,1.1968,1.19695,43100000.0
2008-11-11 03:55:00,1.19823,1.19826,1.19803,1.19803,32000000.0
2008-11-11 03:56:00,1.1987,1.1987,1.1987,1.1987,20400000.0
2008-11-11 03:57:00,1.19744,1.19796,1.19744,1.19786,14500000.0
2008-11-11 03:58:00,1.19772,1.19781,1.19756,1.19767,10300000.0
2008-11-11 03:59:00,1.19782,1.19793,1.19782,1.19782,5800000.0
2008-11-11 04:00:00,1.19788,1.19843,1.19788,1.19815,34600000.0
2008-11-11 04:01:00,1.1987,1.1987,1.1987,1.1987,40800000.0
2008-11-11 04:02:00,1.1987,1.1987,1.1987,1.1987,20400000.0
2008-11-11 04:03:00,1.1987,1.1987,1.1987,1.1987,40800000.0
2008-11-11 04:04:00,1.1987,1.1987,1.1978,1.19795,43300000.0
2008-11-11 04:05:00,1.19825,1.19825,1.19825,1.19825,1000000.0
2008-11-11 04:06:00,1.1983,1.1983,1.1983,1.1983,3000000.0
2008-11-11 04:07:00,1.1983,1.1983,1.1983,1.1983,1000000.0
2008-11-11 04:08:00,1.1983,1.1983,1.1983,1.1983,1000000.0
2008-11-11 04:09:00,1.1983,1.1983,1.1983,1.1983,5000000.0
2008-11-11 04:10:00,1.1983,1.1983,1.1983,1.1983,1000000.0
2008-11-11 04:11:00,1.1983,1.1983,1.1974,1.1975,18600000.0
2008-11-11 04:12:00,1.1976,1.19785,1.1976,1.19785,3300000.0
2008-11-11 04:13:00,1.1979,1.19795,1.19785,1.19785,7900000.0
2008-11-11 04:14:00,1.19765,1.19765,1.19685,1.19685,11100000.0
2008-11-11 04:15:00,1.1972,1.19735,1.1969,1.19735,13300000.0
2008-11-11 04:16:00,1.1973,1.19735,1.1969,1.19725,7600000.0
2008-11-11 04:17:00,1.19738,1.19753,1.19712,1.19721,15300000.0
2008-11-11 04:18:00,1.19725,1.19725,1.1972,1.1972,3700000.0
2008-11-11 04:19:00,1.19685,1.19685,1.1959,1.1963,24900000.0
2008-11-11 04:20:00,1.1964,1.1964,1.1964,1.1964,1000000.0
2008-11-11 04:21:00,1.1965,1.1965,1.19645,1.19645,3000000.0
2008-11-11 04:22:00,1.1962,1.19644,1.19607,1.19644,8000000.0
2008-11-11 04:23:00,1.19641,1.19641,1.19627,1.19627,4500000.0
2008-11-11 04:24:00,1.19636,1.19649,1.19623,1.19629,23900000.0
2008-11-11 04:25:00,1.19673,1.19675,1.19654,1.19654,6500000.0
2008-11-11 04:26:00,1.19649,1.19666,1.19649,1.19651,5000000.0
2008-11-11 04:27:00,1.1965,1.1965,1.19608,1.1963,12700000.0
2008-11-11 04:28:00,1.1965,1.19652,1.19629,1.19652,14900000.0
2008-11-11 04:29:00,1.19637,1.19656,1.1963,1.19648,32700000.0
2008-11-11 04:30:00,1.19647,1.1965,1.19623,1.1965,33300000.0
2008-11-11 04:31:00,1.19649,1.19671,1.19637,1.19663,16500000.0
2008-11-11 04:32:00,1.19635,1.19645,1.19635,1.19645,7700000.0
2008-11-11 04:33:00,1.1964,1.1965,1.1945,1.1945,41600000.0
2008-11-11 04:34:00,1.1947,1.1947,1.1923,1.19355,71100000.0
2008-11-11 04:35:00,1.194,1.1948,1.1932,1.1932,36400000.0
2008-11-11 04:36:00,1.1934,1.1934,1.1934,1.1934,1500000.0
2008-11-11 04:37:00,1.19355,1.19425,1.19355,1.19415,18000000.0
2008-11-11 04:38:00,1.1939,1.1939,1.1937,1.1937,3900000.0
2008-11-11 04:39:00,1.19355,1.19385,1.1935,1.19385,18300000.0
2008-11-11 04:40:00,1.1943,1.1943,1.1938,1.19395,22800000.0
2008-11-11 04:41:00,1.1937,1.1937,1.1937,1.1937,2400000.0
2008-11-11 04:42:00,1.194,1.194,1.1939,1.1939,6900000.0
2008-11-11 04:43:00,1.19435,1.19485,1.19435,1.19485,10500000.0
2008-11-11 04:44:00,1.1947,1.1947,1.1947,1.1947,2400000.0
2008-11-11 04:45:00,1.1949,1.19515,1.1949,1.19515,7200000.0
2008-11-11 04:46:00,1.19525,1.19535,1.1952,1.19535,6900000.0
2008-11-11 04:47:00,1.1955,1.1957,1.1948,1.19515,65400000.0
2008-11-11 04:48:00,1.19515,1.1952,1.1939,1.1952,19900000.0
2008-11-11 04:49:00,1.1952,1.1952,1.1952,1.1952,2400000.0
2008-11-11 04:50:00,1.1952,1.1952,1.19385,1.195,13200000.0
2008-11-11 04:51:00,1.1952,1.1952,1.19395,1.19505,33900000.0
2008-11-11 04:52:00,1.1952,1.1952,1.1952,1.1952,7200000.0
2008-11-11 04:53:00,1.19395,1.1952,1.1939,1.1952,31800000.0
2008-11-11 04:54:00,1.1952,1.1952,1.1952,1.1952,4800000.0
2008-11-11 04:55:00,1.1952,1.1952,1.1952,1.1952,16800000.0
2008-11-11 04:56:00,1.1952,1.1952,1.1937,1.1937,80100000.0
2008-11-11 04:57:00,1.1937,1.1937,1.1937,1.1937,138600000.0
2008-11-11 04:58:00,1.19405,1.19405,1.19395,1.19395,3000000.0
2008-11-11 04:59:00,1.19375,1.19375,1.19375,1.19375,2400000.0
2008-11-11 05:00:00,1.1938,1.1938,1.1937,1.1937,48600000.0
2008-11-11 05:01:00,1.1937,1.19445,1.19355,1.19445,39800000.0
2008-11-11 05:02:00,1.19445,1.19465,1.19445,1.19465,8200000.0
2008-11-11 05:03:00,1.19465,1.19465,1.1946,1.19465,4200000.0
2008-11-11 05:04:00,1.19465,1.19465,1.1944,1.19445,12400000.0
2008-11-11 05:05:00,1.1944,1.19445,1.1944,1.19445,4600000.0
2008-11-11 05:06:00,1.1944,1.19445,1.1944,1.19445,3400000.0
2008-11-11 05:07:00,1.19455,1.19455,1.19445,1.19445,7200000.0
2008-11-11 05:08:00,1.1944,1.19445,1.1944,1.19445,4600000.0
2008-11-11 05:09:00,1.1944,1.19445,1.1944,1.19445,3400000.0
2008-11-11 05:10:00,1.1944,1.19445,1.1944,1.19445,4400000.0
2008-11-11 05:11:00,1.1944,1.19445,1.1944,1.19445,3400000.0
2008-11-11 05:12:00,1.1944,1.19445,1.1944,1.19445,3400000.0
2008-11-11 05:13:00,1.1944,1.19445,1.1944,1.19445,3400000.0
2008-11-11 05:14:00,1.1944,1.19445,1.1944,1.19445,17200000.0
2008-11-11 05:15:00,1.19445,1.19445,1.1944,1.19445,24800000.0
2008-11-11 05:16:00,1.1944,1.19445,1.1944,1.19445,2200000.0
2008-11-11 05:17:00,1.1944,1.19445,1.1944,1.19445,3400000.0
2008-11-11 05:18:00,1.1944,1.19445,1.1944,1.19445,4400000.0
2008-11-11 05:19:00,1.19445,1.19445,1.19445,1.19445,1000000.0
2008-11-11 05:20:00,1.19445,1.1955,1.1944,1.1955,20300000.0
2008-11-11 05:21:00,1.1955,1.1956,1.19455,1.19455,33500000.0
2008-11-11 05:22:00,1.1947,1.1953,1.1947,1.1952,24900000.0
2008-11-11 05:23:00,1.19496,1.19508,1.19496,1.19508,4500000.0
2008-11-11 05:24:00,1.1949,1.1951,1.1949,1.1951,3900000.0
2008-11-11 05:25:00,1.19445,1.1946,1.19445,1.1946,5400000.0
2008-11-11 05:26:00,1.19437,1.19476,1.19436,1.19436,12000000.0
2008-11-11 05:27:00,1.19437,1.19447,1.19422,1.19445,13500000.0
2008-11-11 05:28:00,1.19407,1.1944,1.19407,1.19433,5500000.0
2008-11-11 05:29:00,1.1946,1.1946,1.1946,1.1946,3600000.0
2008-11-11 05:30:00,1.1946,1.1946,1.1946,1.1946,1800000.0
2008-11-11 05:31:00,1.1946,1.1946,1.1946,1.1946,6900000.0
2008-11-11 05:32:00,1.1946,1.1946,1.1946,1.1946,1800000.0
2008-11-11 05:33:00,1.1946,1.1946,1.1946,1.1946,5100000.0
2008-11-11 05:34:00,1.1946,1.1946,1.1946,1.1946,6900000.0
2008-11-11 05:35:00,1.1946,1.1946,1.1946,1.1946,1800000.0
2008-11-11 05:36:00,1.19407,1.19424,1.19407,1.19414,10300000.0
2008-11-11 05:37:00,1.19416,1.19417,1.19411,1.19411,13500000.0
2008-11-11 05:38:00,1.19411,1.19418,1.19409,1.19414,27800000.0
2008-11-11 05:39:00,1.19402,1.19418,1.19402,1.19418,19500000.0
2008-11-11 05:40:00,1.19422,1.19441,1.194,1.19412,13800000.0
2008-11-11 05:41:00,1.19425,1.19425,1.19411,1.19411,10000000.0
2008-11-11 05:42:00,1.19416,1.19425,1.19416,1.19418,22200000.0
2008-11-11 05:43:00,1.19395,1.19436,1.19392,1.19403,44000000.0
2008-11-11 05:44:00,1.19425,1.19425,1.19408,1.19415,32200000.0
2008-11-11 05:45:00,1.19401,1.19432,1.19401,1.19415,18700000.0
2008-11-11 05:46:00,1.19413,1.19432,1.19413,1.19415,27300000.0
2008-11-11 05:47:00,1.19419,1.19427,1.1941,1.19411,10000000.0
2008-11-11 05:48:00,1.1946,1.1946,1.1946,1.1946,3600000.0
2008-11-11 05:49:00,1.1946,1.1946,1.1946,1.1946,1800000.0
2008-11-11 05:50:00,1.1946,1.1946,1.1946,1.1946,7200000.0
2008-11-11 05:51:00,1.1946,1.1946,1.1946,1.1946,5400000.0
2008-11-11 05:52:00,1.1946,1.1946,1.1946,1.1946,3600000.0
2008-11-11 05:53:00,1.19414,1.19443,1.19408,1.19408,39500000.0
2008-11-11 05:54:00,1.19415,1.19418,1.19402,1.1941,16100000.0
2008-11-11 05:55:00,1.19431,1.19438,1.19422,1.19422,10200000.0
2008-11-11 05:56:00,1.19411,1.19411,1.19404,1.19407,14100000.0
2008-11-11 05:57:00,1.19414,1.1942,1.19398,1.19398,17300000.0
2008-11-11 05:58:00,1.19404,1.19424,1.194,1.19417,47600000.0
2008-11-11 05:59:00,1.1946,1.1946,1.1946,1.1946,3600000.0
2008-11-11 06:00:00,1.1946,1.1946,1.1941,1.1942,75800000.0
2008-11-11 06:01:00,1.1943,1.1946,1.1942,1.1942,18000000.0
2008-11-11 06:02:00,1.1943,1.1943,1.1934,1.1934,10300000.0
2008-11-11 06:03:00,1.1935,1.1935,1.1935,1.1935,1000000.0
2008-11-11 06:04:00,1.19347,1.19352,1.19325,1.19352,28600000.0
2008-11-11 06:05:00,1.19365,1.19365,1.19365,1.19365,1000000.0
2008-11-11 06:06:00,1.1937,1.19375,1.19365,1.19365,8000000.0
2008-11-11 06:07:00,1.19355,1.19355,1.1934,1.19355,15800000.0
2008-11-11 06:08:00,1.19345,1.19345,1.19345,1.19345,1600000.0
2008-11-11 06:09:00,1.19345,1.19355,1.19345,1.19355,3000000.0
2008-11-11 06:10:00,1.19345,1.19345,1.19345,1.19345,3100000.0
2008-11-11 06:11:00,1.1935,1.19355,1.1935,1.19355,6300000.0
2008-11-11 06:12:00,1.19355,1.19355,1.19355,1.19355,4500000.0
2008-11-11 06:13:00,1.1935,1.19355,1.1935,1.19355,3100000.0
2008-11-11 06:14:00,1.19335,1.1935,1.19335,1.1935,2500000.0
2008-11-11 06:15:00,1.1934,1.1934,1.1934,1.1934,1000000.0
2008-11-11 06:16:00,1.1934,1.19355,1.1934,1.19355,8500000.0
2008-11-11 06:17:00,1.19355,1.19355,1.19355,1.19355,4500000.0
2008-11-11 06:18:00,1.193,1.19313,1.19259,1.19313,85900000.0
2008-11-11 06:19:00,1.1933,1.1933,1.1933,1.1933,3100000.0
2008-11-11 06:20:00,1.1933,1.1933,1.1928,1.1932,101800000.0
2008-11-11 06:21:00,1.19325,1.1936,1.19325,1.19335,8100000.0
2008-11-11 06:22:00,1.1934,1.1934,1.1933,1.1934,5700000.0
2008-11-11 06:23:00,1.19299,1.19324,1.19286,1.19297,61300000.0
2008-11-11 06:24:00,1.19302,1.1934,1.19302,1.19318,76200000.0
2008-11-11 06:25:00,1.1934,1.1934,1.1934,1.1934,1500000.0
2008-11-11 06:26:00,1.1935,1.1935,1.1935,1.1935,1500000.0
2008-11-11 06:27:00,1.19345,1.19345,1.19345,1.19345,1000000.0
2008-11-11 06:28:00,1.19355,1.19355,1.19345,1.19355,5500000.0
2008-11-11 06:29:00,1.193,1.19325,1.19296,1.19314,117300000.0
2008-11-11 06:30:00,1.19345,1.19345,1.19345,1.19345,1000000.0
2008-11-11 06:31:00,1.19355,1.19355,1.19355,1.19355,1500000.0
2008-11-11 06:32:00,1.19313,1.19317,1.19299,1.1931,18600000.0
2008-11-11 06:33:00,1.19345,1.19345,1.19345,1.19345,1000000.0
2008-11-11 06:34:00,1.1934,1.19375,1.19325,1.1936,6900000.0
2008-11-11 06:35:00,1.19345,1.1936,1.1934,1.1934,7900000.0
2008-11-11 06:36:00,1.19355,1.1936,1.19355,1.1936,4500000.0
2008-11-11 06:37:00,1.1932,1.1933,1.19265,1.19315,62100000.0
2008-11-11 06:38:00,1.1933,1.1933,1.1932,1.1932,6500000.0
2008-11-11 06:39:00,1.1932,1.1932,1.1932,1.1932,4000000.0
2008-11-11 06:40:00,1.1932,1.1932,1.19205,1.1923,8900000.0
2008-11-11 06:41:00,1.1926,1.1926,1.1925,1.1925,4300000.0
2008-11-11 06:42:00,1.1925,1.1932,1.1925,1.1932,11500000.0
2008-11-11 06:43:00,1.1931,1.1931,1.19235,1.1925,17100000.0
2008-11-11 06:44:00,1.19285,1.1933,1.19275,1.1933,12900000.0
2008-11-11 06:45:00,1.1933,1.1934,1.1933,1.1934,3000000.0
2008-11-11 06:46:00,1.19315,1.19315,1.19315,1.19315,3900000.0
2008-11-11 06:47:00,1.1933,1.1933,1.1933,1.1933,6000000.0
2008-11-11 06:48:00,1.1931,1.1931,1.1931,1.1931,1500000.0
2008-11-11 06:49:00,1.19305,1.1931,1.19303,1.1931,12600000.0
2008-11-11 06:50:00,1.1931,1.19335,1.1931,1.19335,5400000.0
2008-11-11 06:51:00,1.19325,1.19325,1.19325,1.19325,2400000.0
2008-11-11 06:52:00,1.19302,1.19336,1.19283,1.19291,70300000.0
2008-11-11 06:53:00,1.19322,1.19336,1.1932,1.19336,48200000.0
2008-11-11 06:54:00,1.19287,1.19318,1.19283,1.19318,43200000.0
2008-11-11 06:55:00,1.19308,1.19308,1.19273,1.1928,52900000.0
2008-11-11 06:56:00,1.1933,1.1939,1.1933,1.1939,7600000.0
2008-11-11 06:57:00,1.1939,1.1939,1.1939,1.1939,1000000.0
2008-11-11 06:58:00,1.1939,1.19395,1.1939,1.19395,2500000.0
2008-11-11 06:59:00,1.1937,1.19379,1.19356,1.19365,52100000.0
2008-11-11 07:00:00,1.19388,1.19406,1.19382,1.1939,56200000.0
2008-11-11 07:01:00,1.19405,1.19405,1.194,1.194,3000000.0
2008-11-11 07:02:00,1.1939,1.19398,1.19372,1.19372,47400000.0
2008-11-11 07:03:00,1.194,1.19412,1.19366,1.19382,76300000.0
2008-11-11 07:04:00,1.19379,1.19379,1.19327,1.19374,81400000.0
2008-11-11 07:05:00,1.19384,1.19407,1.19383,1.19398,19800000.0
2008-11-11 07:06:00,1.1938,1.19402,1.1937,1.19398,34600000.0
2008-11-11 07:07:00,1.1938,1.19395,1.1938,1.19395,3000000.0
2008-11-11 07:08:00,1.1942,1.1947,1.1942,1.1946,19600000.0
2008-11-11 07:09:00,1.1945,1.19455,1.1945,1.19455,2700000.0
2008-11-11 07:10:00,1.1945,1.1945,1.1945,1.1945,1200000.0
2008-11-11 07:11:00,1.19455,1.19455,1.1945,1.1945,8100000.0
2008-11-11 07:12:00,1.1945,1.1945,1.1945,1.1945,3600000.0
2008-11-11 07:13:00,1.1945,1.1945,1.1938,1.1938,7800000.0
2008-11-11 07:14:00,1.19395,1.19395,1.19395,1.19395,1500000.0
2008-11-11 07:15:00,1.194,1.194,1.194,1.194,4600000.0
2008-11-11 07:16:00,1.19353,1.1939,1.19352,1.19372,32100000.0
2008-11-11 07:17:00,1.194,1.19405,1.194,1.19405,5000000.0
2008-11-11 07:18:00,1.19415,1.19415,1.19415,1.19415,1500000.0
2008-11-11 07:19:00,1.19415,1.19415,1.19415,1.19415,1500000.0
2008-11-11 07:20:00,1.19384,1.19384,1.19359,1.19376,15900000.0
2008-11-11 07:21:00,1.19378,1.19395,1.19369,1.19373,22600000.0
2008-11-11 07:22:00,1.19372,1.19378,1.19372,1.19372,29200000.0
2008-11-11 07:23:00,1.19379,1.19395,1.19345,1.19395,17000000.0
2008-11-11 07:24:00,1.19379,1.19393,1.19379,1.19392,67900000.0
2008-11-11 07:25:00,1.19377,1.19399,1.1936,1.19382,28900000.0
2008-11-11 07:26:00,1.19376,1.19391,1.19363,1.19391,29800000.0
2008-11-11 07:27:00,1.1939,1.1939,1.19348,1.19389,63700000.0
2008-11-11 07:28:00,1.19415,1.19415,1.19415,1.19415,1500000.0
2008-11-11 07:29:00,1.19377,1.19382,1.19344,1.19372,48200000.0
2008-11-11 07:30:00,1.19415,1.19415,1.19415,1.19415,1500000.0
2008-11-11 07:31:00,1.19378,1.19378,1.19361,1.19368,13800000.0
2008-11-11 07:32:00,1.19345,1.19395,1.19345,1.19372,21000000.0
2008-11-11 07:33:00,1.19415,1.19415,1.1941,1.1941,3000000.0
2008-11-11 07:34:00,1.1941,1.19465,1.1941,1.1946,14600000.0
2008-11-11 07:35:00,1.19485,1.19485,1.1944,1.19455,13000000.0
2008-11-11 07:36:00,1.19485,1.1949,1.1948,1.1948,10200000.0
2008-11-11 07:37:00,1.1946,1.1946,1.1946,1.1946,3900000.0
2008-11-11 07:38:00,1.19484,1.19484,1.19457,1.19475,18500000.0
2008-11-11 07:39:00,1.1946,1.19468,1.1946,1.19468,4400000.0
2008-11-11 07:40:00,1.1947,1.1947,1.1947,1.1947,1500000.0
2008-11-11 07:41:00,1.1946,1.1975,1.1946,1.1975,59200000.0
2008-11-11 07:42:00,1.1976,1.19785,1.1976,1.19785,3000000.0
2008-11-11 07:43:00,1.19775,1.19785,1.1975,1.19755,13200000.0
2008-11-11 07:44:00,1.19755,1.19755,1.1971,1.1973,31200000.0
2008-11-11 07:45:00,1.1974,1.19745,1.1972,1.1972,9500000.0
2008-11-11 07:46:00,1.1973,1.1974,1.1972,1.19725,22600000.0
2008-11-11 07:47:00,1.19725,1.19725,1.19725,1.19725,1500000.0
2008-11-11 07:48:00,1.1972,1.1972,1.19695,1.197,21300000.0
2008-11-11 07:49:00,1.1968,1.1968,1.19673,1.19673,17400000.0
2008-11-11 07:50:00,1.1966,1.19704,1.1966,1.197,12400000.0
2008-11-11 07:51:00,1.197,1.197,1.197,1.197,4200000.0
2008-11-11 07:52:00,1.197,1.197,1.19445,1.1948,74600000.0
2008-11-11 07:53:00,1.1949,1.1949,1.1949,1.1949,3100000.0
2008-11-11 07:54:00,1.1949,1.1949,1.1949,1.1949,4500000.0
2008-11-11 07:55:00,1.1949,1.1949,1.1949,1.1949,2000000.0
2008-11-11 07:56:00,1.1949,1.1949,1.1949,1.1949,3000000.0
2008-11-11 07:57:00,1.1949,1.1949,1.1949,1.1949,4000000.0
2008-11-11 07:58:00,1.1949,1.1949,1.1949,1.1949,2000000.0
2008-11-11 07:59:00,1.1949,1.1949,1.1949,1.1949,4000000.0
2008-11-11 08:00:00,1.19505,1.1951,1.19505,1.1951,3000000.0
2008-11-11 08:01:00,1.19485,1.19505,1.19485,1.1949,17300000.0
2008-11-11 08:02:00,1.1949,1.1949,1.1949,1.1949,5200000.0
2008-11-11 08:03:00,1.1949,1.19525,1.1949,1.19525,8600000.0
2008-11-11 08:04:00,1.19505,1.19505,1.19505,1.19505,2400000.0
2008-11-11 08:05:00,1.1951,1.19558,1.19486,1.19509,96600000.0
2008-11-11 08:06:00,1.1951,1.1951,1.1951,1.1951,5500000.0
2008-11-11 08:07:00,1.19525,1.19525,1.19525,1.19525,1500000.0
2008-11-11 08:08:00,1.19505,1.19505,1.19505,1.19505,2400000.0
2008-11-11 08:09:00,1.19517,1.19518,1.19481,1.19483,145500000.0
2008-11-11 08:10:00,1.19521,1.19521,1.19488,1.19508,23900000.0
2008-11-11 08:11:00,1.1951,1.1951,1.195,1.195,3900000.0
2008-11-11 08:12:00,1.1949,1.19545,1.1949,1.19525,21800000.0
2008-11-11 08:13:00,1.1953,1.1956,1.1953,1.1956,5100000.0
2008-11-11 08:14:00,1.19495,1.1953,1.19485,1.1953,17700000.0
2008-11-11 08:15:00,1.19505,1.19515,1.195,1.195,16300000.0
2008-11-11 08:16:00,1.1948,1.1952,1.1948,1.1952,9900000.0
2008-11-11 08:17:00,1.19505,1.19505,1.19505,1.19505,2400000.0
2008-11-11 08:18:00,1.19512,1.1953,1.19503,1.19517,101300000.0
2008-11-11 08:19:00,1.19464,1.19522,1.19464,1.19522,15900000.0
2008-11-11 08:20:00,1.19505,1.19522,1.19479,1.19479,54300000.0
2008-11-11 08:21:00,1.1951,1.19527,1.19506,1.19515,91500000.0
2008-11-11 08:22:00,1.19475,1.19475,1.19475,1.19475,1000000.0
2008-11-11 08:23:00,1.19485,1.1949,1.19485,1.1949,2500000.0
2008-11-11 08:24:00,1.195,1.195,1.195,1.195,1500000.0
2008-11-11 08:25:00,1.19505,1.19505,1.19505,1.19505,1500000.0
2008-11-11 08:26:00,1.19448,1.19495,1.19434,1.19472,28200000.0
2008-11-11 08:27:00,1.19483,1.19494,1.19481,1.19481,11100000.0
2008-11-11 08:28:00,1.19505,1.19505,1.19505,1.19505,1500000.0
2008-11-11 08:29:00,1.19442,1.19492,1.19442,1.19475,65000000.0
2008-11-11 08:30:00,1.1947,1.19491,1.19459,1.19459,24700000.0
2008-11-11 08:31:00,1.19485,1.1949,1.19485,1.1949,3000000.0
2008-11-11 08:32:00,1.19495,1.19495,1.1949,1.1949,3000000.0
2008-11-11 08:33:00,1.19485,1.19485,1.1946,1.19465,7600000.0
2008-11-11 08:34:00,1.19423,1.19469,1.19417,1.19423,61700000.0
2008-11-11 08:35:00,1.19431,1.19458,1.19428,1.19445,13000000.0
2008-11-11 08:36:00,1.19442,1.19462,1.19442,1.19445,28700000.0
2008-11-11 08:37:00,1.19442,1.19456,1.19439,1.19448,33700000.0
2008-11-11 08:38:00,1.19428,1.19454,1.19428,1.1945,43000000.0
2008-11-11 08:39:00,1.19439,1.19446,1.19419,1.19446,25600000.0
2008-11-11 08:40:00,1.1947,1.1947,1.19425,1.19435,47800000.0
2008-11-11 08:41:00,1.19465,1.195,1.19425,1.19475,12200000.0
2008-11-11 08:42:00,1.19436,1.19454,1.19427,1.19454,15100000.0
2008-11-11 08:43:00,1.1948,1.1948,1.1948,1.1948,2700000.0
2008-11-11 08:44:00,1.1948,1.1948,1.1948,1.1948,1200000.0
2008-11-11 08:45:00,1.19463,1.19466,1.19442,1.19453,25800000.0
2008-11-11 08:46:00,1.1948,1.19495,1.19462,1.19473,31300000.0
2008-11-11 08:47:00,1.1948,1.1949,1.1948,1.1949,4200000.0
2008-11-11 08:48:00,1.1949,1.1949,1.1949,1.1949,2800000.0
2008-11-11 08:49:00,1.1948,1.1948,1.1948,1.1948,1200000.0
2008-11-11 08:50:00,1.19456,1.19487,1.19422,1.1947,52100000.0
2008-11-11 08:51:00,1.19414,1.19456,1.1941,1.1945,40300000.0
2008-11-11 08:52:00,1.1947,1.195,1.1947,1.195,3500000.0
2008-11-11 08:53:00,1.195,1.1951,1.195,1.1951,7200000.0
2008-11-11 08:54:00,1.1949,1.1949,1.1949,1.1949,2400000.0
2008-11-11 08:55:00,1.19505,1.1951,1.19505,1.1951,5600000.0
2008-11-11 08:56:00,1.1951,1.1955,1.1951,1.1955,7400000.0
2008-11-11 08:57:00,1.19535,1.19535,1.19535,1.19535,2700000.0
2008-11-11 08:58:00,1.19528,1.19545,1.19511,1.19518,55000000.0
2008-11-11 08:59:00,1.1954,1.19615,1.1954,1.19615,6500000.0
2008-11-11 09:00:00,1.1953,1.196,1.1953,1.196,9800000.0
2008-11-11 09:01:00,1.196,1.196,1.196,1.196,8400000.0
2008-11-11 09:02:00,1.1956,1.1959,1.19555,1.1959,4300000.0
2008-11-11 09:03:00,1.196,1.196,1.19555,1.1959,3400000.0
2008-11-11 09:04:00,1.19547,1.19551,1.19533,1.19533,29600000.0
2008-11-11 09:05:00,1.196,1.196,1.19555,1.1959,6500000.0
2008-11-11 09:06:00,1.196,1.196,1.1954,1.1956,7800000.0
2008-11-11 09:07:00,1.1956,1.1956,1.1956,1.1956,2100000.0
2008-11-11 09:08:00,1.19539,1.19558,1.1953,1.19532,80900000.0
2008-11-11 09:09:00,1.19526,1.19582,1.19526,1.19542,22900000.0
2008-11-11 09:10:00,1.19576,1.19576,1.19513,1.1953,41300000.0
2008-11-11 09:11:00,1.1957,1.1959,1.1957,1.1959,2200000.0
2008-11-11 09:12:00,1.19539,1.1955,1.19514,1.19519,17800000.0
2008-11-11 09:13:00,1.196,1.19735,1.196,1.19735,20400000.0
2008-11-11 09:14:00,1.19725,1.1978,1.19715,1.1976,61600000.0
2008-11-11 09:15:00,1.19775,1.19775,1.1974,1.19755,6100000.0
2008-11-11 09:16:00,1.19755,1.1981,1.19755,1.1977,21100000.0
2008-11-11 09:17:00,1.19748,1.19748,1.19709,1.19727,29700000.0
2008-11-11 09:18:00,1.19739,1.19741,1.19702,1.19737,20400000.0
2008-11-11 09:19:00,1.19755,1.19755,1.19755,1.19755,2100000.0
2008-11-11 09:20:00,1.19725,1.19765,1.19705,1.19705,40500000.0
2008-11-11 09:21:00,1.19695,1.19695,1.19595,1.1963,118800000.0
2008-11-11 09:22:00,1.1962,1.1964,1.19415,1.1944,81000000.0
2008-11-11 09:23:00,1.1944,1.1944,1.19425,1.19435,10700000.0
2008-11-11 09:24:00,1.19435,1.1953,1.19425,1.1949,53800000.0
2008-11-11 09:25:00,1.1948,1.19485,1.1948,1.19485,8400000.0
2008-11-11 09:26:00,1.1948,1.19485,1.1948,1.19485,7300000.0
2008-11-11 09:27:00,1.19485,1.19515,1.19485,1.19515,2500000.0
2008-11-11 09:28:00,1.1953,1.1953,1.1951,1.1951,5400000.0
2008-11-11 09:29:00,1.19515,1.19515,1.19515,1.19515,4800000.0
2008-11-11 09:30:00,1.19494,1.19556,1.19484,1.19527,128100000.0
2008-11-11 09:31:00,1.1952,1.1952,1.1952,1.1952,5200000.0
2008-11-11 09:32:00,1.1955,1.19593,1.19518,1.19591,24300000.0
2008-11-11 09:33:00,1.19601,1.19601,1.19565,1.19575,29600000.0
2008-11-11 09:34:00,1.1952,1.1952,1.19515,1.19515,3400000.0
2008-11-11 09:35:00,1.19551,1.19574,1.1955,1.19563,65600000.0
2008-11-11 09:36:00,1.19534,1.19537,1.19518,1.19521,59400000.0
2008-11-11 09:37:00,1.1952,1.1952,1.1952,1.1952,2100000.0
2008-11-11 09:38:00,1.1952,1.1952,1.1952,1.1952,1000000.0
2008-11-11 09:39:00,1.19469,1.19498,1.19437,1.19488,57300000.0
2008-11-11 09:40:00,1.19528,1.19534,1.19502,1.19528,144500000.0
2008-11-11 09:41:00,1.19574,1.19574,1.19502,1.19502,121000000.0
2008-11-11 09:42:00,1.19522,1.19522,1.19494,1.19511,129900000.0
2008-11-11 09:43:00,1.1952,1.1952,1.1952,1.1952,3100000.0
2008-11-11 09:44:00,1.19495,1.19517,1.19486,1.19517,54300000.0
2008-11-11 09:45:00,1.1952,1.1952,1.1945,1.19465,20600000.0
2008-11-11 09:46:00,1.1946,1.1946,1.1946,1.1946,3100000.0
2008-11-11 09:47:00,1.19431,1.19459,1.19403,1.19444,41500000.0
2008-11-11 09:48:00,1.1946,1.1946,1.19415,1.19415,17300000.0
2008-11-11 09:49:00,1.1942,1.19495,1.1942,1.19445,16300000.0
2008-11-11 09:50:00,1.19411,1.19434,1.19394,1.19434,71400000.0
2008-11-11 09:51:00,1.1946,1.1946,1.1946,1.1946,12000000.0
2008-11-11 09:52:00,1.19411,1.19416,1.19368,1.19374,56800000.0
2008-11-11 09:53:00,1.1946,1.19475,1.19455,1.19465,58000000.0
2008-11-11 09:54:00,1.19465,1.19465,1.19445,1.1945,9500000.0
2008-11-11 09:55:00,1.19465,1.19465,1.19465,1.19465,2500000.0
2008-11-11 09:56:00,1.19475,1.19505,1.1944,1.19495,79100000.0
2008-11-11 09:57:00,1.195,1.196,1.1948,1.19585,62200000.0
2008-11-11 09:58:00,1.19595,1.1967,1.19595,1.19655,36700000.0
2008-11-11 09:59:00,1.19665,1.19675,1.1963,1.19655,20100000.0
2008-11-11 10:00:00,1.19645,1.19655,1.19645,1.1965,5100000.0
2008-11-11 10:01:00,1.1965,1.19655,1.1961,1.19645,39500000.0
2008-11-11 10:02:00,1.1965,1.19665,1.1964,1.19665,11800000.0
2008-11-11 10:03:00,1.19655,1.19665,1.1965,1.19665,12300000.0
2008-11-11 10:04:00,1.1966,1.19675,1.1966,1.19675,13600000.0
2008-11-11 10:05:00,1.1967,1.1967,1.19665,1.19665,11200000.0
2008-11-11 10:06:00,1.19675,1.1969,1.1967,1.1968,20800000.0
2008-11-11 10:07:00,1.1969,1.1969,1.19595,1.196,55400000.0
2008-11-11 10:08:00,1.1959,1.19595,1.1943,1.1946,76300000.0
2008-11-11 10:09:00,1.19455,1.1955,1.19445,1.1951,178900000.0
2008-11-11 10:10:00,1.19525,1.1953,1.19495,1.195,16500000.0
2008-11-11 10:11:00,1.195,1.195,1.19395,1.1945,67500000.0
2008-11-11 10:12:00,1.19445,1.19445,1.1941,1.19425,21100000.0
2008-11-11 10:13:00,1.19425,1.1944,1.1942,1.19435,56000000.0
2008-11-11 10:14:00,1.19435,1.19435,1.1943,1.1943,105800000.0
2008-11-11 10:15:00,1.19435,1.19435,1.19435,1.19435,2500000.0
2008-11-11 10:16:00,1.19435,1.19435,1.1943,1.1943,22500000.0
2008-11-11 10:17:00,1.1943,1.19435,1.19425,1.1943,11000000.0
2008-11-11 10:18:00,1.19425,1.19475,1.1942,1.1947,40300000.0
2008-11-11 10:19:00,1.1948,1.1948,1.19455,1.19465,16100000.0
2008-11-11 10:20:00,1.19465,1.19465,1.19435,1.1944,8000000.0
2008-11-11 10:21:00,1.19445,1.1945,1.19425,1.19425,5000000.0
2008-11-11 10:22:00,1.19435,1.1947,1.19435,1.19445,14000000.0
2008-11-11 10:23:00,1.19455,1.19455,1.1941,1.1942,28400000.0
2008-11-11 10:24:00,1.1942,1.1942,1.1942,1.1942,6600000.0
2008-11-11 10:25:00,1.1942,1.1942,1.1942,1.1942,6600000.0
2008-11-11 10:26:00,1.1942,1.1942,1.1942,1.1942,19800000.0
2008-11-11 10:27:00,1.19366,1.19382,1.19346,1.19373,55800000.0
2008-11-11 10:28:00,1.1942,1.1943,1.1942,1.1942,71800000.0
2008-11-11 10:29:00,1.1942,1.1942,1.19365,1.1938,12900000.0
2008-11-11 10:30:00,1.1938,1.1938,1.19355,1.19355,3000000.0
2008-11-11 10:31:00,1.1936,1.19455,1.1936,1.1944,42800000.0
2008-11-11 10:32:00,1.19445,1.1946,1.1938,1.1946,67500000.0
2008-11-11 10:33:00,1.1945,1.19465,1.1944,1.1945,22900000.0
2008-11-11 10:34:00,1.1945,1.1948,1.1945,1.1948,6000000.0
2008-11-11 10:35:00,1.19485,1.195,1.19485,1.19495,11100000.0
2008-11-11 10:36:00,1.195,1.19505,1.195,1.19505,8000000.0
2008-11-11 10:37:00,1.19505,1.1955,1.19505,1.1954,22100000.0
2008-11-11 10:38:00,1.1954,1.19545,1.1952,1.19525,16000000.0
2008-11-11 10:39:00,1.1953,1.1955,1.1953,1.1955,11100000.0
2008-11-11 10:40:00,1.19545,1.1959,1.19545,1.19575,35600000.0
2008-11-11 10:41:00,1.19575,1.19575,1.195,1.19565,50300000.0
2008-11-11 10:42:00,1.19575,1.19575,1.19545,1.1955,20900000.0
2008-11-11 10:43:00,1.1955,1.19565,1.1954,1.19565,14200000.0
2008-11-11 10:44:00,1.19575,1.19575,1.19565,1.19565,5500000.0
2008-11-11 10:45:00,1.1957,1.1958,1.1957,1.1957,9100000.0
2008-11-11 10:46:00,1.19575,1.1959,1.1953,1.19545,57500000.0
2008-11-11 10:47:00,1.1956,1.1956,1.1948,1.1949,29300000.0
2008-11-11 10:48:00,1.1949,1.195,1.1949,1.1949,26400000.0
2008-11-11 10:49:00,1.1949,1.19505,1.1944,1.195,36700000.0
2008-11-11 10:50:00,1.19495,1.19535,1.19495,1.1953,31400000.0
2008-11-11 10:51:00,1.1952,1.1952,1.1946,1.19475,16200000.0
2008-11-11 10:52:00,1.1946,1.1946,1.1944,1.1945,24300000.0
2008-11-11 10:53:00,1.1945,1.1946,1.1945,1.1945,20200000.0
2008-11-11 10:54:00,1.1945,1.1945,1.1945,1.1945,18000000.0
2008-11-11 10:55:00,1.19375,1.19385,1.19345,1.19355,13500000.0
2008-11-11 10:56:00,1.19345,1.19345,1.1932,1.1932,2500000.0
2008-11-11 10:57:00,1.1934,1.1943,1.1934,1.1938,14000000.0
2008-11-11 10:58:00,1.1938,1.1938,1.1938,1.1938,2000000.0
2008-11-11 10:59:00,1.1939,1.19395,1.1933,1.19365,81700000.0
2008-11-11 11:00:00,1.1936,1.1942,1.19315,1.1932,89300000.0
2008-11-11 11:01:00,1.19325,1.19325,1.1926,1.1926,22800000.0
2008-11-11 11:02:00,1.1928,1.193,1.19275,1.19275,10600000.0
2008-11-11 11:03:00,1.1926,1.1926,1.19245,1.1925,12000000.0
2008-11-11 11:04:00,1.1925,1.1925,1.19155,1.1919,69300000.0
2008-11-11 11:05:00,1.19195,1.19255,1.19195,1.1921,28500000.0
2008-11-11 11:06:00,1.19215,1.19245,1.19215,1.1923,17500000.0
2008-11-11 11:07:00,1.19235,1.19295,1.19235,1.1929,24900000.0
2008-11-11 11:08:00,1.19295,1.19305,1.19285,1.1929,12600000.0
2008-11-11 11:09:00,1.1929,1.19295,1.1925,1.19295,20100000.0
2008-11-11 11:10:00,1.193,1.193,1.1926,1.1927,274300000.0
2008-11-11 11:11:00,1.1927,1.1927,1.1919,1.1921,36600000.0
2008-11-11 11:12:00,1.1921,1.1925,1.1921,1.1924,23800000.0
2008-11-11 11:13:00,1.19235,1.1927,1.19225,1.19265,20000000.0
2008-11-11 11:14:00,1.19265,1.19265,1.1926,1.1926,5800000.0
2008-11-11 11:15:00,1.1926,1.1926,1.1926,1.1926,4800000.0
2008-11-11 11:16:00,1.1926,1.1926,1.19175,1.19225,63400000.0
2008-11-11 11:17:00,1.1922,1.1924,1.192,1.19225,31200000.0
2008-11-11 11:18:00,1.1922,1.1922,1.1922,1.1922,7800000.0
2008-11-11 11:19:00,1.1922,1.19285,1.1922,1.1925,26800000.0
2008-11-11 11:20:00,1.1925,1.19255,1.19215,1.1922,13800000.0
2008-11-11 11:21:00,1.1922,1.1922,1.1916,1.19195,22300000.0
2008-11-11 11:22:00,1.19195,1.192,1.19185,1.19195,40900000.0
2008-11-11 11:23:00,1.192,1.1921,1.192,1.1921,3500000.0
2008-11-11 11:24:00,1.1921,1.19215,1.19185,1.19195,16100000.0
2008-11-11 11:25:00,1.19195,1.19195,1.1919,1.1919,10800000.0
2008-11-11 11:26:00,1.1919,1.192,1.19165,1.192,21200000.0
2008-11-11 11:27:00,1.19205,1.19215,1.19195,1.19215,9900000.0
2008-11-11 11:28:00,1.19215,1.19215,1.19215,1.19215,4700000.0
2008-11-11 11:29:00,1.19201,1.19203,1.19183,1.19196,51200000.0
2008-11-11 11:30:00,1.19215,1.1922,1.19205,1.19215,29700000.0
2008-11-11 11:31:00,1.1922,1.19245,1.1922,1.19245,54000000.0
2008-11-11 11:32:00,1.1924,1.1924,1.19235,1.1924,6000000.0
2008-11-11 11:33:00,1.1923,1.19255,1.1923,1.19255,15900000.0
2008-11-11 11:34:00,1.1925,1.1925,1.19175,1.1921,12200000.0
2008-11-11 11:35:00,1.1921,1.19225,1.19205,1.1921,24700000.0
2008-11-11 11:36:00,1.19205,1.19205,1.192,1.192,16500000.0
2008-11-11 11:37:00,1.192,1.1922,1.1918,1.1922,26300000.0
2008-11-11 11:38:00,1.19225,1.19245,1.1921,1.1922,37000000.0
2008-11-11 11:39:00,1.1922,1.1924,1.1922,1.19225,22300000.0
2008-11-11 11:40:00,1.1923,1.1923,1.1922,1.1922,41800000.0
2008-11-11 11:41:00,1.1922,1.1923,1.1922,1.1922,38600000.0
2008-11-11 11:42:00,1.1922,1.19225,1.1922,1.1922,44700000.0
2008-11-11 11:43:00,1.1922,1.19255,1.1922,1.1924,24900000.0
2008-11-11 11:44:00,1.19245,1.19245,1.1923,1.1923,80200000.0
2008-11-11 11:45:00,1.1923,1.1923,1.19185,1.1921,46400000.0
2008-11-11 11:46:00,1.1921,1.1922,1.1921,1.1921,46100000.0
2008-11-11 11:47:00,1.1921,1.1921,1.1921,1.1921,42000000.0
2008-11-11 11:48:00,1.19181,1.19181,1.19159,1.19179,74400000.0
2008-11-11 11:49:00,1.19215,1.19215,1.1921,1.1921,24400000.0
2008-11-11 11:50:00,1.1922,1.19245,1.19215,1.19215,12300000.0
2008-11-11 11:51:00,1.1922,1.1922,1.1922,1.1922,82800000.0
2008-11-11 11:52:00,1.1922,1.1924,1.192,1.1921,187400000.0
2008-11-11 11:53:00,1.1921,1.1921,1.19195,1.19205,24100000.0
2008-11-11 11:54:00,1.19205,1.19205,1.192,1.192,15600000.0
2008-11-11 11:55:00,1.192,1.192,1.19155,1.1918,18800000.0
2008-11-11 11:56:00,1.19185,1.19185,1.19155,1.1916,24400000.0
2008-11-11 11:57:00,1.19165,1.1918,1.1916,1.19165,27200000.0
2008-11-11 11:58:00,1.1916,1.1917,1.19145,1.19155,37800000.0
2008-11-11 11:59:00,1.19155,1.1916,1.19155,1.1916,18700000.0
2008-11-11 12:00:00,1.19165,1.19165,1.1916,1.1916,15400000.0
2008-11-11 12:01:00,1.1916,1.19215,1.1916,1.19215,57000000.0
2008-11-11 12:02:00,1.19215,1.19235,1.19205,1.19205,48600000.0
2008-11-11 12:03:00,1.1921,1.1924,1.19205,1.19225,19600000.0
2008-11-11 12:04:00,1.19235,1.1931,1.19235,1.193,123500000.0
2008-11-11 12:05:00,1.193,1.19375,1.19265,1.19345,84400000.0
2008-11-11 12:06:00,1.1935,1.19385,1.19315,1.19345,93100000.0
2008-11-11 12:07:00,1.19345,1.19345,1.19325,1.19335,9700000.0
2008-11-11 12:08:00,1.1934,1.19345,1.19235,1.1924,48700000.0
2008-11-11 12:09:00,1.19245,1.1932,1.19215,1.19215,47400000.0
2008-11-11 12:10:00,1.1923,1.19245,1.192,1.19215,12800000.0
2008-11-11 12:11:00,1.19215,1.19215,1.1915,1.19155,61100000.0
2008-11-11 12:12:00,1.1917,1.192,1.1917,1.192,18600000.0
2008-11-11 12:13:00,1.1921,1.19295,1.1921,1.19265,45000000.0
2008-11-11 12:14:00,1.19275,1.19295,1.1927,1.19295,64300000.0
2008-11-11 12:15:00,1.1927,1.1927,1.1927,1.1927,3100000.0
2008-11-11 12:16:00,1.1928,1.19295,1.1927,1.19275,30000000.0
2008-11-11 12:17:00,1.1928,1.1928,1.1928,1.1928,5400000.0
2008-11-11 12:18:00,1.1928,1.1928,1.19185,1.19185,26000000.0
2008-11-11 12:19:00,1.19185,1.19205,1.1914,1.19205,23000000.0
2008-11-11 12:20:00,1.19205,1.19225,1.19205,1.19225,4300000.0
2008-11-11 12:21:00,1.19215,1.19215,1.19195,1.192,48500000.0
2008-11-11 12:22:00,1.192,1.192,1.192,1.192,3600000.0
2008-11-11 12:23:00,1.19159,1.19172,1.19155,1.19155,22600000.0
2008-11-11 12:24:00,1.19157,1.19173,1.19153,1.19153,15100000.0
2008-11-11 12:25:00,1.192,1.192,1.1918,1.1918,23800000.0
2008-11-11 12:26:00,1.1918,1.19205,1.1918,1.192,5000000.0
2008-11-11 12:27:00,1.19195,1.192,1.1917,1.1917,5000000.0
2008-11-11 12:28:00,1.19175,1.19195,1.19175,1.19195,11700000.0
2008-11-11 12:29:00,1.1916,1.19181,1.19151,1.19165,95900000.0
2008-11-11 12:30:00,1.19195,1.1921,1.19195,1.192,19300000.0
2008-11-11 12:31:00,1.1921,1.1923,1.1921,1.1923,10900000.0
2008-11-11 12:32:00,1.1923,1.1927,1.1923,1.1927,22000000.0
2008-11-11 12:33:00,1.19275,1.1932,1.19265,1.19265,26400000.0
2008-11-11 12:34:00,1.19265,1.1927,1.1925,1.1925,11400000.0
2008-11-11 12:35:00,1.19255,1.19265,1.1925,1.1926,18300000.0
2008-11-11 12:36:00,1.19226,1.1925,1.19225,1.19235,25200000.0
2008-11-11 12:37:00,1.1926,1.19285,1.19255,1.19255,25500000.0
2008-11-11 12:38:00,1.1926,1.19265,1.1922,1.19245,35400000.0
2008-11-11 12:39:00,1.19245,1.1929,1.1924,1.1927,68500000.0
2008-11-11 12:40:00,1.1926,1.1926,1.19225,1.19235,4400000.0
2008-11-11 12:41:00,1.19235,1.19255,1.19235,1.19245,11000000.0
2008-11-11 12:42:00,1.19235,1.19245,1.19235,1.19245,7300000.0
2008-11-11 12:43:00,1.1925,1.1925,1.19245,1.19245,8100000.0
2008-11-11 12:44:00,1.19245,1.19245,1.1923,1.1923,34500000.0
2008-11-11 12:45:00,1.19235,1.19235,1.19225,1.19225,13000000.0
2008-11-11 12:46:00,1.19225,1.19235,1.19225,1.1923,9200000.0
2008-11-11 12:47:00,1.19225,1.19225,1.19225,1.19225,2100000.0
2008-11-11 12:48:00,1.1923,1.19245,1.19225,1.19235,13700000.0
2008-11-11 12:49:00,1.1923,1.19235,1.1923,1.19235,3000000.0
2008-11-11 12:50:00,1.19245,1.19325,1.19245,1.193,36500000.0
2008-11-11 12:51:00,1.19315,1.1932,1.1929,1.19305,114500000.0
2008-11-11 12:52:00,1.19305,1.1931,1.193,1.193,45000000.0
2008-11-11 12:53:00,1.19295,1.19295,1.1924,1.19285,52400000.0
2008-11-11 12:54:00,1.19305,1.1931,1.1927,1.1928,19800000.0
2008-11-11 12:55:00,1.1929,1.1929,1.1926,1.19265,22100000.0
2008-11-11 12:56:00,1.19245,1.1928,1.1924,1.1926,35700000.0
2008-11-11 12:57:00,1.19275,1.19285,1.19265,1.19275,10500000.0
2008-11-11 12:58:00,1.19265,1.19275,1.19265,1.1927,30100000.0
2008-11-11 12:59:00,1.1927,1.1928,1.19265,1.1928,26000000.0
2008-11-11 13:00:00,1.1929,1.19295,1.1926,1.1927,18300000.0
2008-11-11 13:01:00,1.19265,1.1929,1.19265,1.1927,23200000.0
2008-11-11 13:02:00,1.1927,1.1927,1.1927,1.1927,7200000.0
2008-11-11 13:03:00,1.19227,1.19245,1.19203,1.19227,53500000.0
2008-11-11 13:04:00,1.1927,1.19315,1.1927,1.19315,10300000.0
2008-11-11 13:05:00,1.19307,1.19332,1.19305,1.19305,34900000.0
2008-11-11 13:06:00,1.1931,1.19315,1.1931,1.19315,2000000.0
2008-11-11 13:07:00,1.19335,1.19335,1.1931,1.1931,6500000.0
2008-11-11 13:08:00,1.1932,1.1933,1.19265,1.19305,30800000.0
2008-11-11 13:09:00,1.1931,1.1932,1.193,1.1932,9600000.0
2008-11-11 13:10:00,1.1936,1.19385,1.19355,1.1937,10000000.0
2008-11-11 13:11:00,1.1937,1.1938,1.1937,1.1937,8000000.0
2008-11-11 13:12:00,1.1937,1.1937,1.1928,1.19285,20600000.0
2008-11-11 13:13:00,1.1928,1.1932,1.1928,1.193,26400000.0
2008-11-11 13:14:00,1.1929,1.1929,1.1929,1.1929,54700000.0
2008-11-11 13:15:00,1.1922,1.19265,1.1922,1.19255,27400000.0
2008-11-11 13:16:00,1.1926,1.19305,1.1926,1.19295,46600000.0
2008-11-11 13:17:00,1.19295,1.19295,1.19255,1.1926,88100000.0
2008-11-11 13:18:00,1.1926,1.1926,1.1924,1.1925,70900000.0
2008-11-11 13:19:00,1.19245,1.19275,1.19245,1.19245,71400000.0
2008-11-11 13:20:00,1.1925,1.19275,1.1925,1.19275,16800000.0
2008-11-11 13:21:00,1.19255,1.19275,1.19255,1.19255,8700000.0
2008-11-11 13:22:00,1.1925,1.19255,1.1922,1.19225,64100000.0
2008-11-11 13:23:00,1.19205,1.1921,1.1917,1.19175,36300000.0
2008-11-11 13:24:00,1.19185,1.19195,1.19185,1.19185,11300000.0
2008-11-11 13:25:00,1.19185,1.1919,1.19185,1.1919,10600000.0
2008-11-11 13:26:00,1.1919,1.1919,1.1919,1.1919,4000000.0
2008-11-11 13:27:00,1.19185,1.1919,1.19185,1.1919,3000000.0
2008-11-11 13:28:00,1.19185,1.1919,1.19185,1.1919,9200000.0
2008-11-11 13:29:00,1.192,1.19215,1.192,1.192,5000000.0
2008-11-11 13:30:00,1.19181,1.19202,1.19165,1.19189,20200000.0
2008-11-11 13:31:00,1.1918,1.192,1.1918,1.192,17800000.0
2008-11-11 13:32:00,1.19205,1.19215,1.19205,1.19215,4000000.0
2008-11-11 13:33:00,1.19225,1.19235,1.1922,1.19235,28900000.0
2008-11-11 13:34:00,1.19245,1.19255,1.1923,1.19255,24300000.0
2008-11-11 13:35:00,1.19255,1.19265,1.19255,1.19265,7900000.0
2008-11-11 13:36:00,1.1927,1.19305,1.1927,1.19295,26700000.0
2008-11-11 13:37:00,1.19295,1.19325,1.19295,1.193,45900000.0
2008-11-11 13:38:00,1.19305,1.1932,1.1929,1.1929,240100003.0
2008-11-11 13:39:00,1.19295,1.1932,1.1929,1.1932,61000002.0
2008-11-11 13:40:00,1.19287,1.19309,1.19274,1.19275,33100000.0
2008-11-11 13:41:00,1.1931,1.1932,1.1931,1.1932,3000000.0
2008-11-11 13:42:00,1.1933,1.1937,1.1933,1.19355,37600000.0
2008-11-11 13:43:00,1.19355,1.19355,1.19315,1.1932,74200000.0
2008-11-11 13:44:00,1.1932,1.1932,1.19315,1.19315,52000000.0
2008-11-11 13:45:00,1.19315,1.19315,1.19285,1.19285,10200000.0
2008-11-11 13:46:00,1.1929,1.19305,1.1924,1.1928,86700000.0
2008-11-11 13:47:00,1.19285,1.19305,1.1928,1.193,25900000.0
2008-11-11 13:48:00,1.1931,1.19315,1.1927,1.1927,47200000.0
2008-11-11 13:49:00,1.19275,1.19275,1.19265,1.19275,5000000.0
2008-11-11 13:50:00,1.19275,1.1932,1.1927,1.19315,42500000.0
2008-11-11 13:51:00,1.1933,1.1933,1.19315,1.1932,9500000.0
2008-11-11 13:52:00,1.19325,1.19325,1.19305,1.1931,6100000.0
2008-11-11 13:53:00,1.1933,1.1934,1.1931,1.19315,27200000.0
2008-11-11 13:54:00,1.19315,1.19325,1.19315,1.1932,7300000.0
2008-11-11 13:55:00,1.19315,1.19345,1.1931,1.1933,15900000.0
2008-11-11 13:56:00,1.1934,1.19405,1.1934,1.19395,48300000.0
2008-11-11 13:57:00,1.19415,1.19415,1.19315,1.19345,65400000.0
2008-11-11 13:58:00,1.19345,1.19345,1.193,1.193,17500000.0
2008-11-11 13:59:00,1.19281,1.19322,1.19281,1.19322,8000000.0
2008-11-11 14:00:00,1.19315,1.19325,1.193,1.193,8700000.0
2008-11-11 14:01:00,1.19286,1.19316,1.19286,1.19288,17500000.0
2008-11-11 14:02:00,1.19295,1.19295,1.19295,1.19295,2000000.0
2008-11-11 14:03:00,1.19295,1.19295,1.19205,1.19225,344599994.0
2008-11-11 14:04:00,1.1922,1.1924,1.1918,1.19205,49000000.0
2008-11-11 14:05:00,1.192,1.19215,1.192,1.1921,20800000.0
2008-11-11 14:06:00,1.1921,1.1924,1.1921,1.19235,11000000.0
2008-11-11 14:07:00,1.1924,1.19275,1.1922,1.19235,77400000.0
2008-11-11 14:08:00,1.1923,1.1923,1.1921,1.1921,17300000.0
2008-11-11 14:09:00,1.1922,1.1922,1.1922,1.1922,7200000.0
2008-11-11 14:10:00,1.19215,1.1922,1.19215,1.1922,14200000.0
2008-11-11 14:11:00,1.1922,1.1922,1.19175,1.1921,18700000.0
2008-11-11 14:12:00,1.19215,1.19215,1.1921,1.1921,2000000.0
2008-11-11 14:13:00,1.19215,1.19235,1.19215,1.1923,28600000.0
2008-11-11 14:14:00,1.19245,1.19305,1.19205,1.1928,40000000.0
2008-11-11 14:15:00,1.1928,1.1928,1.1928,1.1928,3600000.0
2008-11-11 14:16:00,1.19243,1.19262,1.19222,1.19222,31900000.0
2008-11-11 14:17:00,1.19215,1.19235,1.19202,1.19225,70400000.0
2008-11-11 14:18:00,1.1928,1.193,1.1928,1.193,74400000.0
2008-11-11 14:19:00,1.193,1.1932,1.193,1.1931,32400000.0
2008-11-11 14:20:00,1.1934,1.1935,1.1934,1.1934,9400000.0
2008-11-11 14:21:00,1.19335,1.1942,1.1933,1.1942,46600000.0
2008-11-11 14:22:00,1.19425,1.19425,1.19335,1.19395,74800000.0
2008-11-11 14:23:00,1.19395,1.19395,1.1939,1.1939,16800000.0
2008-11-11 14:24:00,1.194,1.194,1.1939,1.1939,3400000.0
2008-11-11 14:25:00,1.1939,1.19445,1.1939,1.1944,40000000.0
2008-11-11 14:26:00,1.1945,1.1945,1.1936,1.19385,27500000.0
2008-11-11 14:27:00,1.19385,1.19415,1.1938,1.19415,12900000.0
2008-11-11 14:28:00,1.1941,1.19415,1.1941,1.19415,3700000.0
2008-11-11 14:29:00,1.1941,1.1944,1.19355,1.1944,29900000.0
2008-11-11 14:30:00,1.19435,1.1946,1.1943,1.1945,45700000.0
2008-11-11 14:31:00,1.1945,1.1945,1.1939,1.1939,33400000.0
2008-11-11 14:32:00,1.19405,1.19405,1.19375,1.19375,21600000.0
2008-11-11 14:33:00,1.1938,1.1939,1.1933,1.1933,27500000.0
2008-11-11 14:34:00,1.19335,1.1937,1.19335,1.1937,11000000.0
2008-11-11 14:35:00,1.19365,1.19415,1.19325,1.19405,50200000.0
2008-11-11 14:36:00,1.194,1.19415,1.19375,1.1938,29500000.0
2008-11-11 14:37:00,1.19375,1.1939,1.19375,1.1938,6500000.0
2008-11-11 14:38:00,1.1938,1.1938,1.1937,1.1937,2000000.0
2008-11-11 14:39:00,1.1937,1.19385,1.1937,1.19375,7800000.0
2008-11-11 14:40:00,1.19327,1.19348,1.19327,1.19346,73200000.0
2008-11-11 14:41:00,1.19385,1.19385,1.1937,1.1937,3800000.0
2008-11-11 14:42:00,1.19375,1.19385,1.19365,1.1937,35400000.0
2008-11-11 14:43:00,1.1937,1.1937,1.19315,1.1936,41300000.0
2008-11-11 14:44:00,1.19335,1.1935,1.19335,1.1935,4000000.0
2008-11-11 14:45:00,1.19355,1.19355,1.19355,1.19355,1000000.0
2008-11-11 14:46:00,1.1936,1.1936,1.1934,1.1936,14400000.0
2008-11-11 14:47:00,1.19375,1.1942,1.19375,1.1942,13400000.0
2008-11-11 14:48:00,1.19425,1.19465,1.19405,1.19405,65100000.0
2008-11-11 14:49:00,1.1941,1.1942,1.19365,1.1938,25600000.0
2008-11-11 14:50:00,1.1938,1.1938,1.1938,1.1938,1000000.0
2008-11-11 14:51:00,1.19381,1.19388,1.19337,1.19337,31000000.0
2008-11-11 14:52:00,1.1938,1.1938,1.1936,1.19365,11500000.0
2008-11-11 14:53:00,1.19365,1.19365,1.1925,1.19255,58200000.0
2008-11-11 14:54:00,1.1925,1.1925,1.19165,1.1922,42300000.0
2008-11-11 14:55:00,1.19225,1.1928,1.19225,1.1924,49500000.0
2008-11-11 14:56:00,1.1925,1.1927,1.1918,1.1921,42100000.0
2008-11-11 14:57:00,1.1921,1.1926,1.19205,1.1925,63100000.0
2008-11-11 14:58:00,1.1925,1.1926,1.19185,1.1919,50900000.0
2008-11-11 14:59:00,1.19195,1.19215,1.19195,1.1921,59200000.0
2008-11-11 15:00:00,1.19215,1.1922,1.1919,1.19215,65300000.0
2008-11-11 15:01:00,1.19215,1.19215,1.1921,1.1921,8100000.0
2008-11-11 15:02:00,1.19215,1.1923,1.19215,1.1922,16800000.0
2008-11-11 15:03:00,1.19225,1.19235,1.1921,1.1921,29200000.0
2008-11-11 15:04:00,1.1921,1.19215,1.19175,1.1918,61300000.0
2008-11-11 15:05:00,1.19185,1.19185,1.1914,1.19145,48800000.0
2008-11-11 15:06:00,1.1914,1.1914,1.19105,1.19125,90700000.0
2008-11-11 15:07:00,1.19125,1.19125,1.1901,1.1901,62500000.0
2008-11-11 15:08:00,1.1901,1.1901,1.18955,1.18975,53500000.0
2008-11-11 15:09:00,1.1899,1.19065,1.1899,1.19065,43800000.0
2008-11-11 15:10:00,1.19065,1.1907,1.1906,1.1906,25600000.0
2008-11-11 15:11:00,1.1907,1.1907,1.1904,1.1904,27900000.0
2008-11-11 15:12:00,1.1904,1.1904,1.1903,1.1903,60000000.0
2008-11-11 15:13:00,1.1903,1.19045,1.1901,1.19025,71700000.0
2008-11-11 15:14:00,1.1903,1.1903,1.1895,1.1896,127600000.0
2008-11-11 15:15:00,1.1896,1.1904,1.1896,1.19,75600000.0
2008-11-11 15:16:00,1.1902,1.1903,1.18985,1.1899,74900000.0
2008-11-11 15:17:00,1.1899,1.1905,1.1899,1.1905,106300000.0
2008-11-11 15:18:00,1.1905,1.1906,1.19005,1.19025,181100000.0
2008-11-11 15:19:00,1.19025,1.19025,1.18955,1.1896,24700000.0
2008-11-11 15:20:00,1.1896,1.1896,1.18885,1.1891,63800000.0
2008-11-11 15:21:00,1.1891,1.1893,1.18895,1.18925,60800000.0
2008-11-11 15:22:00,1.18915,1.1894,1.18915,1.1892,50900000.0
2008-11-11 15:23:00,1.18895,1.1891,1.1889,1.1891,29600000.0
2008-11-11 15:24:00,1.18915,1.19035,1.18915,1.19015,131800000.0
2008-11-11 15:25:00,1.19015,1.19015,1.18995,1.19005,39500000.0
2008-11-11 15:26:00,1.1901,1.19045,1.19005,1.1903,22900000.0
2008-11-11 15:27:00,1.1903,1.1904,1.1903,1.1904,18100000.0
2008-11-11 15:28:00,1.1904,1.1909,1.19035,1.19035,21500000.0
2008-11-11 15:29:00,1.1905,1.1907,1.1905,1.1907,21800000.0
2008-11-11 15:30:00,1.1907,1.19095,1.1905,1.1907,87400000.0
2008-11-11 15:31:00,1.1907,1.1908,1.19065,1.19075,52700000.0
2008-11-11 15:32:00,1.19075,1.1912,1.19075,1.1912,83100000.0
2008-11-11 15:33:00,1.1912,1.1915,1.19105,1.1913,46200000.0
2008-11-11 15:34:00,1.1913,1.1913,1.19125,1.19125,14100000.0
2008-11-11 15:35:00,1.1913,1.1913,1.1913,1.1913,17800000.0
2008-11-11 15:36:00,1.1913,1.1915,1.1912,1.1915,25900000.0
2008-11-11 15:37:00,1.1915,1.19195,1.1913,1.1918,63400000.0
2008-11-11 15:38:00,1.19175,1.1924,1.19175,1.1924,39000000.0
2008-11-11 15:39:00,1.19235,1.19275,1.19155,1.1917,79000000.0
2008-11-11 15:40:00,1.1917,1.1917,1.1917,1.1917,8400000.0
2008-11-11 15:41:00,1.1917,1.1919,1.19165,1.1919,33700000.0
2008-11-11 15:42:00,1.1918,1.19185,1.1914,1.19145,39400000.0
2008-11-11 15:43:00,1.19155,1.19155,1.1898,1.1904,278000001.0
2008-11-11 15:44:00,1.19055,1.19095,1.19055,1.19095,37200000.0
2008-11-11 15:45:00,1.1911,1.1915,1.1911,1.19135,76300000.0
2008-11-11 15:46:00,1.1914,1.1914,1.19115,1.19125,22900000.0
2008-11-11 15:47:00,1.19105,1.19135,1.19095,1.19095,73000000.0
2008-11-11 15:48:00,1.19035,1.19045,1.1903,1.19035,46500000.0
2008-11-11 15:49:00,1.19035,1.1904,1.1903,1.1904,49600000.0
2008-11-11 15:50:00,1.1904,1.19155,1.1903,1.19055,112000000.0
2008-11-11 15:51:00,1.1905,1.1905,1.1902,1.19025,64200000.0
2008-11-11 15:52:00,1.1903,1.1904,1.19015,1.1904,22600000.0
2008-11-11 15:53:00,1.1904,1.19065,1.1902,1.19065,50200000.0
2008-11-11 15:54:00,1.19075,1.19155,1.19055,1.1907,114300000.0
2008-11-11 15:55:00,1.1907,1.1908,1.19065,1.1907,335000000.0
2008-11-11 15:56:00,1.1907,1.19085,1.19065,1.19085,77000000.0
2008-11-11 15:57:00,1.19085,1.19085,1.19075,1.19085,9000000.0
2008-11-11 15:58:00,1.19085,1.19085,1.19085,1.19085,7000000.0
2008-11-11 15:59:00,1.19085,1.19125,1.19075,1.1911,60500000.0
2008-11-11 16:00:00,1.1911,1.19145,1.19095,1.19145,83400000.0
2008-11-11 16:01:00,1.19145,1.19145,1.19145,1.19145,6600000.0
2008-11-11 16:02:00,1.1915,1.19195,1.1915,1.1916,68300000.0
2008-11-11 16:03:00,1.1916,1.1916,1.19155,1.19155,14700000.0
2008-11-11 16:04:00,1.19155,1.19165,1.19155,1.1916,16200000.0
2008-11-11 16:05:00,1.1917,1.1917,1.1917,1.1917,11400000.0
2008-11-11 16:06:00,1.1917,1.1917,1.19165,1.1917,23400000.0
2008-11-11 16:07:00,1.1918,1.19205,1.19165,1.1917,37900000.0
2008-11-11 16:08:00,1.1917,1.1931,1.1917,1.1931,55000000.0
2008-11-11 16:09:00,1.1931,1.19355,1.1927,1.1931,99500000.0
2008-11-11 16:10:00,1.19305,1.1933,1.1929,1.1931,46600000.0
2008-11-11 16:11:00,1.1931,1.1932,1.1927,1.1931,62400000.0
2008-11-11 16:12:00,1.1931,1.1931,1.19255,1.1928,38900000.0
2008-11-11 16:13:00,1.1927,1.1927,1.19195,1.1921,48700000.0
2008-11-11 16:14:00,1.1922,1.1929,1.1922,1.1924,62000000.0
2008-11-11 16:15:00,1.1925,1.1928,1.19245,1.1928,71800002.0
2008-11-11 16:16:00,1.1928,1.1929,1.1926,1.1928,78900001.0
2008-11-11 16:17:00,1.1928,1.19305,1.1927,1.19305,39800000.0
2008-11-11 16:18:00,1.1931,1.1933,1.19305,1.1931,58700000.0
2008-11-11 16:19:00,1.1931,1.1934,1.19285,1.193,37000000.0
2008-11-11 16:20:00,1.193,1.1931,1.19215,1.19275,45500000.0
2008-11-11 16:21:00,1.19325,1.19335,1.19265,1.19335,49400000.0
2008-11-11 16:22:00,1.19295,1.1935,1.19265,1.19305,105000000.0
2008-11-11 16:23:00,1.19305,1.1931,1.193,1.1931,6200000.0
2008-11-11 16:24:00,1.1931,1.1939,1.1931,1.1935,97100000.0
2008-11-11 16:25:00,1.19305,1.1934,1.193,1.1933,41500000.0
2008-11-11 16:26:00,1.1933,1.1933,1.19305,1.19315,12400000.0
2008-11-11 16:27:00,1.19315,1.19325,1.1931,1.1932,18200000.0
2008-11-11 16:28:00,1.1932,1.19345,1.1931,1.19325,79400000.0
2008-11-11 16:29:00,1.19325,1.1934,1.1932,1.1934,18200000.0
2008-11-11 16:30:00,1.1934,1.1934,1.193,1.19315,50800000.0
2008-11-11 16:31:00,1.19315,1.19315,1.19295,1.19315,26500000.0
2008-11-11 16:32:00,1.1933,1.19335,1.19315,1.19315,21600000.0
2008-11-11 16:33:00,1.1932,1.1932,1.19315,1.19315,3100000.0
2008-11-11 16:34:00,1.19335,1.1942,1.19335,1.1942,88700000.0
2008-11-11 16:35:00,1.19425,1.19475,1.19425,1.19475,51900000.0
2008-11-11 16:36:00,1.19475,1.195,1.19475,1.195,18000000.0
2008-11-11 16:37:00,1.195,1.1954,1.1946,1.1954,82200000.0
2008-11-11 16:38:00,1.1954,1.1955,1.19515,1.1954,50600000.0
2008-11-11 16:39:00,1.1954,1.1954,1.1941,1.1942,56600000.0
2008-11-11 16:40:00,1.1942,1.1942,1.19355,1.1941,81500000.0
2008-11-11 16:41:00,1.1939,1.1947,1.1939,1.1947,100800000.0
2008-11-11 16:42:00,1.1947,1.19565,1.1947,1.1955,92200000.0
2008-11-11 16:43:00,1.19545,1.19565,1.1947,1.1947,57000000.0
2008-11-11 16:44:00,1.19475,1.19505,1.19435,1.195,79100000.0
2008-11-11 16:45:00,1.19505,1.1954,1.195,1.19525,47700000.0
2008-11-11 16:46:00,1.1954,1.19645,1.1951,1.19605,69500000.0
2008-11-11 16:47:00,1.19605,1.19635,1.1959,1.19635,70100000.0
2008-11-11 16:48:00,1.19635,1.19635,1.19565,1.1959,43100000.0
2008-11-11 16:49:00,1.1959,1.196,1.19565,1.19575,89100000.0
2008-11-11 16:50:00,1.19575,1.19655,1.19575,1.1963,102700000.0
2008-11-11 16:51:00,1.19625,1.19645,1.19595,1.1963,27000000.0
2008-11-11 16:52:00,1.19595,1.19705,1.19595,1.1966,71000000.0
2008-11-11 16:53:00,1.19665,1.19685,1.19665,1.19685,40000000.0
2008-11-11 16:54:00,1.19685,1.19685,1.1964,1.1964,316199994.0
2008-11-11 16:55:00,1.1965,1.19675,1.19505,1.19545,100300000.0
2008-11-11 16:56:00,1.19575,1.1964,1.1954,1.1964,50800000.0
2008-11-11 16:57:00,1.1965,1.19765,1.1965,1.1976,51300000.0
2008-11-11 16:58:00,1.1976,1.19825,1.1976,1.19825,66500000.0
2008-11-11 16:59:00,1.19845,1.19855,1.19815,1.1983,58500000.0
2008-11-11 17:00:00,1.19805,1.1986,1.19805,1.19835,99000000.0
2008-11-11 17:01:00,1.1986,1.1986,1.1981,1.19825,77700000.0
2008-11-11 17:02:00,1.19785,1.19815,1.1974,1.198,89400000.0
2008-11-11 17:03:00,1.198,1.19945,1.1978,1.1994,139200000.0
2008-11-11 17:04:00,1.1993,1.19955,1.19875,1.1993,117200000.0
2008-11-11 17:05:00,1.19925,1.20035,1.19925,1.20035,211300000.0
2008-11-11 17:06:00,1.20035,1.20505,1.20035,1.20395,315200000.0
2008-11-11 17:07:00,1.20395,1.20395,1.2022,1.203,259500000.0
2008-11-11 17:08:00,1.20295,1.2038,1.2025,1.20285,148600000.0
2008-11-11 17:09:00,1.203,1.2034,1.203,1.2032,42800000.0
2008-11-11 17:10:00,1.2032,1.2032,1.20195,1.20215,241099993.0
2008-11-11 17:11:00,1.20215,1.2023,1.202,1.20205,48200000.0
2008-11-11 17:12:00,1.2022,1.2023,1.2022,1.2022,24000000.0
2008-11-11 17:13:00,1.2022,1.20225,1.2021,1.20225,31000000.0
2008-11-11 17:14:00,1.20225,1.2024,1.2018,1.2023,64000000.0
2008-11-11 17:15:00,1.20235,1.20235,1.2019,1.2021,211900002.0
2008-11-11 17:16:00,1.20185,1.20235,1.2017,1.2021,173200000.0
2008-11-11 17:17:00,1.2021,1.2023,1.2014,1.20145,173500000.0
2008-11-11 17:18:00,1.20155,1.20185,1.20135,1.20145,70800000.0
2008-11-11 17:19:00,1.20145,1.20185,1.20145,1.2018,52700000.0
2008-11-11 17:20:00,1.2018,1.20195,1.2015,1.20195,84400000.0
2008-11-11 17:21:00,1.20195,1.20285,1.20175,1.2022,161800000.0
2008-11-11 17:22:00,1.20175,1.2029,1.2016,1.2028,137700000.0
2008-11-11 17:23:00,1.2028,1.2037,1.20245,1.2029,132300000.0
2008-11-11 17:24:00,1.2029,1.2031,1.20255,1.20255,109700000.0
2008-11-11 17:25:00,1.20255,1.2029,1.2015,1.2019,139100000.0
2008-11-11 17:26:00,1.2019,1.20195,1.2014,1.2015,70900000.0
2008-11-11 17:27:00,1.2015,1.20205,1.2014,1.20205,68100000.0
2008-11-11 17:28:00,1.20205,1.2025,1.20195,1.2025,53500000.0
2008-11-11 17:29:00,1.20255,1.20265,1.2023,1.2024,49200000.0
2008-11-11 17:30:00,1.20245,1.20245,1.20245,1.20245,6100000.0
2008-11-11 17:31:00,1.2025,1.2026,1.2025,1.2026,11000000.0
2008-11-11 17:32:00,1.2026,1.20265,1.2022,1.20255,41500000.0
2008-11-11 17:33:00,1.20235,1.20295,1.2023,1.2025,149500000.0
2008-11-11 17:34:00,1.2025,1.20265,1.2025,1.2025,102900000.0
2008-11-11 17:35:00,1.2025,1.2034,1.2025,1.2034,78500000.0
2008-11-11 17:36:00,1.2034,1.2034,1.20235,1.20295,68900000.0
2008-11-11 17:37:00,1.20305,1.20345,1.20305,1.20345,53200000.0
2008-11-11 17:38:00,1.2034,1.20485,1.2032,1.2047,168200000.0
2008-11-11 17:39:00,1.2047,1.2058,1.2047,1.2056,87400000.0
2008-11-11 17:40:00,1.20565,1.2062,1.2054,1.20605,138600000.0
2008-11-11 17:41:00,1.20625,1.20705,1.20495,1.20495,94000000.0
2008-11-11 17:42:00,1.20495,1.2057,1.2042,1.2053,130200000.0
2008-11-11 17:43:00,1.2053,1.2055,1.2051,1.2053,53600000.0
2008-11-11 17:44:00,1.20505,1.20635,1.20505,1.2061,64400000.0
2008-11-11 17:45:00,1.2061,1.2065,1.20605,1.20645,67500000.0
2008-11-11 17:46:00,1.20655,1.2072,1.20655,1.207,200499998.0
2008-11-11 17:47:00,1.207,1.20955,1.207,1.2089,158400000.0
2008-11-11 17:48:00,1.209,1.209,1.2075,1.20825,222500000.0
2008-11-11 17:49:00,1.20825,1.2083,1.20715,1.2073,73000000.0
2008-11-11 17:50:00,1.2073,1.2074,1.20655,1.2071,95700000.0
2008-11-11 17:51:00,1.2067,1.2071,1.20645,1.2066,98300000.0
2008-11-11 17:52:00,1.2066,1.20845,1.20605,1.2082,156600000.0
2008-11-11 17:53:00,1.2082,1.2082,1.20765,1.20765,62600000.0
2008-11-11 17:54:00,1.20765,1.20765,1.20615,1.20615,143293697.0
2008-11-11 17:55:00,1.2062,1.2062,1.20555,1.2059,33300000.0
2008-11-11 17:56:00,1.20595,1.2061,1.20545,1.20585,33550000.0
2008-11-11 17:57:00,1.20585,1.20585,1.20495,1.20505,68900000.0
2008-11-11 17:58:00,1.2047,1.2065,1.2045,1.206,79700000.0
2008-11-11 17:59:00,1.206,1.20705,1.20535,1.20535,156700000.0
2008-11-11 18:00:00,1.2052,1.2058,1.2051,1.2053,180000000.0
2008-11-11 18:01:00,1.2055,1.2061,1.2052,1.2058,123800000.0
2008-11-11 18:02:00,1.2057,1.20575,1.2052,1.2054,39600000.0
2008-11-11 18:03:00,1.20545,1.20655,1.20545,1.2065,109900000.0
2008-11-11 18:04:00,1.20655,1.2087,1.20645,1.20755,111200000.0
2008-11-11 18:05:00,1.20755,1.2096,1.2069,1.2084,136300000.0
2008-11-11 18:06:00,1.20875,1.20875,1.2068,1.20795,107000000.0
2008-11-11 18:07:00,1.20795,1.20845,1.2074,1.20785,63000000.0
2008-11-11 18:08:00,1.2078,1.20845,1.2078,1.20825,38500000.0
2008-11-11 18:09:00,1.2083,1.2085,1.20795,1.20795,70800000.0
2008-11-11 18:10:00,1.20795,1.20795,1.20675,1.20675,47700000.0
2008-11-11 18:11:00,1.2069,1.2069,1.20545,1.2057,215200000.0
2008-11-11 18:12:00,1.2057,1.206,1.2053,1.20535,52100000.0
2008-11-11 18:13:00,1.20535,1.20565,1.20535,1.20565,55400000.0
2008-11-11 18:14:00,1.20575,1.2058,1.20535,1.2056,34900000.0
2008-11-11 18:15:00,1.2056,1.2061,1.20545,1.2056,54300000.0
2008-11-11 18:16:00,1.2056,1.20565,1.20385,1.204,92300000.0
2008-11-11 18:17:00,1.20405,1.2041,1.20275,1.2029,129800000.0
2008-11-11 18:18:00,1.2029,1.2029,1.20145,1.20215,93800000.0
2008-11-11 18:19:00,1.20215,1.20395,1.20215,1.2035,173700000.0
2008-11-11 18:20:00,1.2035,1.20405,1.20345,1.204,50600000.0
2008-11-11 18:21:00,1.204,1.204,1.2028,1.2028,45700000.0
2008-11-11 18:22:00,1.2029,1.203,1.2025,1.2026,71600000.0
2008-11-11 18:23:00,1.2027,1.2029,1.20245,1.20265,53700000.0
2008-11-11 18:24:00,1.2027,1.2027,1.2024,1.2027,74400000.0
2008-11-11 18:25:00,1.2027,1.2044,1.2027,1.2044,80900000.0
2008-11-11 18:26:00,1.2048,1.2053,1.2048,1.2052,41400000.0
2008-11-11 18:27:00,1.2057,1.2062,1.2057,1.2062,26700000.0
2008-11-11 18:28:00,1.2063,1.20685,1.2063,1.2068,51400000.0
2008-11-11 18:29:00,1.20685,1.20825,1.20685,1.20715,111200000.0
2008-11-11 18:30:00,1.20735,1.20735,1.20645,1.2067,48500000.0
2008-11-11 18:31:00,1.2067,1.20725,1.2065,1.2072,69000000.0
2008-11-11 18:32:00,1.207,1.20705,1.2066,1.2066,93800000.0
2008-11-11 18:33:00,1.2067,1.2067,1.2066,1.2067,39600000.0
2008-11-11 18:34:00,1.2067,1.2067,1.20405,1.205,78600000.0
2008-11-11 18:35:00,1.205,1.2055,1.20425,1.205,68300000.0
2008-11-11 18:36:00,1.2052,1.2052,1.2049,1.2049,22900000.0
2008-11-11 18:37:00,1.2049,1.20495,1.2041,1.20455,74200000.0
2008-11-11 18:38:00,1.20445,1.2058,1.20445,1.2051,59100000.0
2008-11-11 18:39:00,1.20485,1.20545,1.20425,1.2047,114500000.0
2008-11-11 18:40:00,1.2047,1.2052,1.2043,1.2052,70900000.0
2008-11-11 18:41:00,1.20515,1.2056,1.20515,1.2056,12800000.0
2008-11-11 18:42:00,1.20565,1.20565,1.2055,1.2055,9000000.0
2008-11-11 18:43:00,1.2055,1.20625,1.2055,1.20575,54200000.0
2008-11-11 18:44:00,1.20575,1.20575,1.2052,1.20525,46900000.0
2008-11-11 18:45:00,1.20525,1.20565,1.2044,1.20445,132600000.0
2008-11-11 18:46:00,1.2045,1.20485,1.2037,1.20375,56400000.0
2008-11-11 18:47:00,1.2038,1.2038,1.20345,1.2035,20000000.0
2008-11-11 18:48:00,1.2035,1.20405,1.2035,1.204,69300000.0
2008-11-11 18:49:00,1.204,1.2042,1.204,1.2042,54500000.0
2008-11-11 18:50:00,1.20425,1.2044,1.2042,1.2044,27100000.0
2008-11-11 18:51:00,1.2043,1.2048,1.2043,1.2048,74600000.0
2008-11-11 18:52:00,1.205,1.2055,1.2048,1.2054,82800000.0
2008-11-11 18:53:00,1.2052,1.20535,1.205,1.205,48600000.0
2008-11-11 18:54:00,1.2051,1.2052,1.20455,1.20455,46600000.0
2008-11-11 18:55:00,1.2046,1.2048,1.2046,1.2047,29100000.0
2008-11-11 18:56:00,1.2047,1.2048,1.2042,1.2043,73800000.0
2008-11-11 18:57:00,1.20435,1.20445,1.20425,1.20445,27800000.0
2008-11-11 18:58:00,1.2044,1.20465,1.2044,1.20465,79300000.0
2008-11-11 18:59:00,1.20475,1.20515,1.20475,1.20505,24800000.0
2008-11-11 19:00:00,1.2051,1.2054,1.20485,1.205,33000000.0
2008-11-11 19:01:00,1.205,1.2058,1.205,1.20525,53300000.0
2008-11-11 19:02:00,1.2054,1.2062,1.20535,1.2062,60400000.0
2008-11-11 19:03:00,1.2062,1.2063,1.2057,1.2063,43800000.0
2008-11-11 19:04:00,1.2061,1.20635,1.2057,1.2061,59600000.0
2008-11-11 19:05:00,1.2061,1.2068,1.2059,1.20655,98500000.0
2008-11-11 19:06:00,1.20655,1.20655,1.2061,1.2063,48800000.0
2008-11-11 19:07:00,1.2064,1.2067,1.2063,1.20645,32700000.0
2008-11-11 19:08:00,1.2065,1.2074,1.20645,1.2074,35800000.0
2008-11-11 19:09:00,1.2075,1.2081,1.2075,1.2081,54600000.0
2008-11-11 19:10:00,1.20805,1.20835,1.20705,1.208,118500000.0
2008-11-11 19:11:00,1.208,1.208,1.2075,1.208,50200000.0
2008-11-11 19:12:00,1.208,1.20855,1.208,1.2085,77800000.0
2008-11-11 19:13:00,1.2085,1.20895,1.2085,1.20895,33700000.0
2008-11-11 19:14:00,1.20895,1.20915,1.20895,1.20895,24000000.0
2008-11-11 19:15:00,1.209,1.2092,1.209,1.209,12800000.0
2008-11-11 19:16:00,1.20895,1.20895,1.20845,1.2086,18700000.0
2008-11-11 19:17:00,1.2086,1.2086,1.20785,1.20795,19900000.0
2008-11-11 19:18:00,1.20795,1.20795,1.20795,1.20795,17900000.0
2008-11-11 19:19:00,1.20795,1.2084,1.20795,1.208,33000000.0
2008-11-11 19:20:00,1.208,1.2083,1.208,1.20815,18900000.0
2008-11-11 19:21:00,1.20825,1.20845,1.2082,1.2083,23100000.0
2008-11-11 19:22:00,1.2084,1.2084,1.2083,1.2084,50500000.0
2008-11-11 19:23:00,1.2084,1.2084,1.2083,1.20835,44500000.0
2008-11-11 19:24:00,1.2084,1.20845,1.20835,1.20835,10900000.0
2008-11-11 19:25:00,1.20835,1.2086,1.2083,1.20835,46900000.0
2008-11-11 19:26:00,1.20835,1.20835,1.20835,1.20835,2200000.0
2008-11-11 19:27:00,1.20835,1.20835,1.20825,1.20835,17900000.0
2008-11-11 19:28:00,1.20835,1.2084,1.20835,1.20835,10200000.0
2008-11-11 19:29:00,1.20835,1.2089,1.20835,1.2089,23100000.0
2008-11-11 19:30:00,1.2089,1.2092,1.2089,1.20895,54200000.0
2008-11-11 19:31:00,1.2089,1.2089,1.2089,1.2089,2200000.0
2008-11-11 19:32:00,1.2089,1.2089,1.2089,1.2089,2200000.0
2008-11-11 19:33:00,1.20885,1.20885,1.2082,1.2082,27500000.0
2008-11-11 19:34:00,1.20825,1.20825,1.20785,1.20785,28500000.0
2008-11-11 19:35:00,1.20765,1.2077,1.20725,1.2073,32600000.0
2008-11-11 19:36:00,1.2073,1.2073,1.2069,1.207,102300000.0
2008-11-11 19:37:00,1.207,1.20735,1.20695,1.2071,76400000.0
2008-11-11 19:38:00,1.20735,1.2082,1.2072,1.2082,84800000.0
2008-11-11 19:39:00,1.20815,1.2085,1.20815,1.2082,53300000.0
2008-11-11 19:40:00,1.2082,1.20855,1.2082,1.20855,33500000.0
2008-11-11 19:41:00,1.20865,1.2088,1.206,1.20615,126200000.0
2008-11-11 19:42:00,1.20625,1.20625,1.2055,1.2057,85800000.0
2008-11-11 19:43:00,1.20545,1.20575,1.20535,1.2055,28700000.0
2008-11-11 19:44:00,1.20565,1.20585,1.20535,1.2058,162000000.0
2008-11-11 19:45:00,1.2057,1.2057,1.20475,1.2048,81400000.0
2008-11-11 19:46:00,1.2048,1.2048,1.20445,1.2045,43800000.0
2008-11-11 19:47:00,1.2045,1.20615,1.20445,1.2056,160600000.0
2008-11-11 19:48:00,1.20565,1.20575,1.20525,1.2057,42200000.0
2008-11-11 19:49:00,1.2057,1.2057,1.2057,1.2057,2200000.0
2008-11-11 19:50:00,1.2057,1.2066,1.2056,1.2059,137700000.0
2008-11-11 19:51:00,1.2059,1.2071,1.2057,1.20625,86800000.0
2008-11-11 19:52:00,1.2063,1.2065,1.20565,1.20565,35200000.0
2008-11-11 19:53:00,1.2057,1.2059,1.2057,1.2057,31000000.0
2008-11-11 19:54:00,1.2057,1.2057,1.20405,1.20405,94700000.0
2008-11-11 19:55:00,1.2042,1.2042,1.20275,1.20275,74200000.0
2008-11-11 19:56:00,1.20275,1.2035,1.20265,1.20335,188500000.0
2008-11-11 19:57:00,1.2034,1.20365,1.2034,1.20365,54400000.0
2008-11-11 19:58:00,1.2038,1.20395,1.2038,1.20395,10200000.0
2008-11-11 19:59:00,1.20405,1.20575,1.20405,1.2053,93600000.0
2008-11-11 20:00:00,1.20535,1.20655,1.20535,1.20655,89600000.0
2008-11-11 20:01:00,1.2067,1.20705,1.2064,1.20665,50200000.0
2008-11-11 20:02:00,1.20665,1.2069,1.20615,1.2062,86400000.0
2008-11-11 20:03:00,1.20635,1.20665,1.2061,1.20635,122500000.0
2008-11-11 20:04:00,1.2063,1.2063,1.205,1.2053,78600000.0
2008-11-11 20:05:00,1.20545,1.2057,1.20515,1.2052,62700000.0
2008-11-11 20:06:00,1.2052,1.2052,1.2052,1.2052,19400000.0
2008-11-11 20:07:00,1.2052,1.2052,1.20465,1.2052,21200000.0
2008-11-11 20:08:00,1.2052,1.2052,1.2045,1.2052,39900000.0
2008-11-11 20:09:00,1.2052,1.2052,1.20435,1.20435,12600000.0
2008-11-11 20:10:00,1.2044,1.20455,1.2044,1.2045,16600000.0
2008-11-11 20:11:00,1.2045,1.2045,1.2035,1.20385,19000000.0
2008-11-11 20:12:00,1.20355,1.20365,1.20305,1.2032,9600000.0
2008-11-11 20:13:00,1.2032,1.2036,1.2032,1.2035,85400000.0
2008-11-11 20:14:00,1.2036,1.2037,1.2035,1.2037,55400000.0
2008-11-11 20:15:00,1.2037,1.2037,1.2037,1.2037,1900000.0
2008-11-11 20:16:00,1.20338,1.20343,1.2032,1.20335,13200000.0
2008-11-11 20:17:00,1.2037,1.2039,1.2037,1.2039,21200000.0
2008-11-11 20:18:00,1.20341,1.20408,1.20336,1.20397,62600000.0
2008-11-11 20:19:00,1.2038,1.2038,1.2038,1.2038,11100000.0
2008-11-11 20:20:00,1.20385,1.20385,1.20385,1.20385,3700000.0
2008-11-11 20:21:00,1.20385,1.20405,1.20385,1.20405,17000000.0
2008-11-11 20:22:00,1.20405,1.2053,1.2039,1.20495,69500000.0
2008-11-11 20:23:00,1.20505,1.2051,1.20465,1.2049,20600000.0
2008-11-11 20:24:00,1.20485,1.2057,1.20485,1.20545,59200000.0
2008-11-11 20:25:00,1.20575,1.20605,1.20575,1.20605,35700000.0
2008-11-11 20:26:00,1.20615,1.2071,1.20615,1.2067,54300000.0
2008-11-11 20:27:00,1.2067,1.20695,1.2067,1.20695,21100000.0
2008-11-11 20:28:00,1.20675,1.20685,1.20675,1.20685,17400000.0
2008-11-11 20:29:00,1.20685,1.20685,1.20685,1.20685,2200000.0
2008-11-11 20:30:00,1.2069,1.20765,1.2069,1.20745,43000000.0
2008-11-11 20:31:00,1.20745,1.2076,1.2074,1.2076,18000000.0
2008-11-11 20:32:00,1.2077,1.20795,1.20715,1.20765,58500000.0
2008-11-11 20:33:00,1.20785,1.2079,1.2077,1.20785,29500000.0
2008-11-11 20:34:00,1.2079,1.2082,1.2078,1.20795,23600000.0
2008-11-11 20:35:00,1.20795,1.20825,1.20775,1.2079,68600000.0
2008-11-11 20:36:00,1.2079,1.20825,1.2079,1.2082,16400000.0
2008-11-11 20:37:00,1.20815,1.20835,1.2081,1.20835,28700000.0
2008-11-11 20:38:00,1.2084,1.20855,1.20835,1.2084,24800000.0
2008-11-11 20:39:00,1.2084,1.2084,1.20835,1.20835,15400000.0
2008-11-11 20:40:00,1.20845,1.20845,1.20845,1.20845,5000000.0
2008-11-11 20:41:00,1.20845,1.20875,1.20845,1.20875,13700000.0
2008-11-11 20:42:00,1.2087,1.2087,1.20855,1.20855,18500000.0
2008-11-11 20:43:00,1.20855,1.2087,1.20845,1.2086,32900000.0
2008-11-11 20:44:00,1.2086,1.2087,1.2086,1.2087,9600000.0
2008-11-11 20:45:00,1.20865,1.2087,1.20865,1.2087,8100000.0
2008-11-11 20:46:00,1.20875,1.20875,1.2085,1.20855,19400000.0
2008-11-11 20:47:00,1.20855,1.20855,1.20835,1.20845,39900000.0
2008-11-11 20:48:00,1.20845,1.2086,1.20845,1.20855,8400000.0
2008-11-11 20:49:00,1.2086,1.2086,1.2085,1.20855,16700000.0
2008-11-11 20:50:00,1.20865,1.20865,1.20845,1.20845,9800000.0
2008-11-11 20:51:00,1.2084,1.2084,1.20765,1.2077,69499999.0
2008-11-11 20:52:00,1.2077,1.2077,1.2076,1.2076,231400000.0
2008-11-11 20:53:00,1.2076,1.2076,1.20665,1.20665,90900000.0
2008-11-11 20:54:00,1.2067,1.2067,1.2063,1.2067,15100000.0
2008-11-11 20:55:00,1.2067,1.2067,1.2056,1.2057,81400000.0
2008-11-11 20:56:00,1.2057,1.2057,1.2045,1.2048,79200000.0
2008-11-11 20:57:00,1.20445,1.20515,1.20445,1.205,47600000.0
2008-11-11 20:58:00,1.2054,1.2056,1.2051,1.2051,27400000.0
2008-11-11 20:59:00,1.20515,1.2052,1.20485,1.20495,48100000.0
2008-11-11 21:00:00,1.20475,1.2048,1.20455,1.20455,56500000.0
2008-11-11 21:01:00,1.20475,1.2049,1.2043,1.2044,43900000.0
2008-11-11 21:02:00,1.2041,1.2042,1.2025,1.2026,93900000.0
2008-11-11 21:03:00,1.2026,1.20285,1.2026,1.20285,61600000.0
2008-11-11 21:04:00,1.2028,1.20405,1.20275,1.20405,49700000.0
2008-11-11 21:05:00,1.20405,1.2052,1.20405,1.2048,45400000.0
2008-11-11 21:06:00,1.20495,1.20515,1.2047,1.2047,46900000.0
2008-11-11 21:07:00,1.20475,1.20615,1.20475,1.2057,72600000.0
2008-11-11 21:08:00,1.2057,1.2057,1.20565,1.2057,5900000.0
2008-11-11 21:09:00,1.20535,1.20565,1.20535,1.2054,53000000.0
2008-11-11 21:10:00,1.2054,1.2054,1.2054,1.2054,12600000.0
2008-11-11 21:11:00,1.2054,1.2054,1.2042,1.20435,39300000.0
2008-11-11 21:12:00,1.2045,1.2045,1.2036,1.2043,75100000.0
2008-11-11 21:13:00,1.2043,1.2043,1.20305,1.20365,76000000.0
2008-11-11 21:14:00,1.2037,1.2037,1.2034,1.2034,17700000.0
2008-11-11 21:15:00,1.2037,1.2037,1.20345,1.20345,3200000.0
2008-11-11 21:16:00,1.2037,1.2038,1.20345,1.20355,15300000.0
2008-11-11 21:17:00,1.20365,1.20365,1.2035,1.20355,10800000.0
2008-11-11 21:18:00,1.20355,1.2038,1.20345,1.2038,48900000.0
2008-11-11 21:19:00,1.20395,1.20395,1.20325,1.20325,38100000.0
2008-11-11 21:20:00,1.20325,1.20335,1.2008,1.2008,85100000.0
2008-11-11 21:21:00,1.201,1.2013,1.19995,1.20055,119900000.0
2008-11-11 21:22:00,1.20065,1.2015,1.20065,1.2013,76000000.0
2008-11-11 21:23:00,1.20135,1.2018,1.20115,1.2017,50200000.0
2008-11-11 21:24:00,1.20175,1.20205,1.2016,1.20205,69700000.0
2008-11-11 21:25:00,1.20205,1.20205,1.20175,1.2018,25600000.0
2008-11-11 21:26:00,1.2018,1.20195,1.2018,1.20195,18800000.0
2008-11-11 21:27:00,1.20195,1.20195,1.2018,1.2019,25200000.0
2008-11-11 21:28:00,1.2019,1.2019,1.2009,1.20165,73100000.0
2008-11-11 21:29:00,1.2016,1.2016,1.2007,1.2007,90300000.0
2008-11-11 21:30:00,1.2007,1.2009,1.20045,1.2009,113100000.0
2008-11-11 21:31:00,1.20095,1.20165,1.20095,1.20165,38900000.0
2008-11-11 21:32:00,1.2012,1.20145,1.2012,1.20145,20900000.0
2008-11-11 21:33:00,1.20145,1.2015,1.20065,1.2007,78100000.0
2008-11-11 21:34:00,1.20065,1.20085,1.1998,1.1998,116000000.0
2008-11-11 21:35:00,1.1998,1.1998,1.1982,1.1983,78900000.0
2008-11-11 21:36:00,1.1983,1.19895,1.19825,1.19875,50000000.0
2008-11-11 21:37:00,1.1987,1.19935,1.19845,1.1993,57100000.0
2008-11-11 21:38:00,1.1993,1.1995,1.1988,1.19935,86500000.0
2008-11-11 21:39:00,1.1993,1.19945,1.19825,1.19845,30800000.0
2008-11-11 21:40:00,1.19845,1.1991,1.1981,1.1989,108700000.0
2008-11-11 21:41:00,1.1989,1.19965,1.19805,1.19965,89800000.0
2008-11-11 21:42:00,1.19965,1.2002,1.19945,1.2002,35100000.0
2008-11-11 21:43:00,1.20035,1.20035,1.19975,1.19985,32400000.0
2008-11-11 21:44:00,1.1999,1.1999,1.19955,1.1997,65400000.0
2008-11-11 21:45:00,1.1998,1.20015,1.1994,1.1997,101200000.0
2008-11-11 21:46:00,1.1997,1.2002,1.1995,1.20005,89300000.0
2008-11-11 21:47:00,1.20015,1.2003,1.2,1.20005,36600000.0
2008-11-11 21:48:00,1.20005,1.2038,1.2,1.2025,144400000.0
2008-11-11 21:49:00,1.2025,1.2025,1.2014,1.20145,160400000.0
2008-11-11 21:50:00,1.2014,1.20165,1.2008,1.20125,119400000.0
2008-11-11 21:51:00,1.2015,1.20185,1.20095,1.2016,121000000.0
2008-11-11 21:52:00,1.2016,1.20305,1.2009,1.20285,176800000.0
2008-11-11 21:53:00,1.203,1.2031,1.202,1.2021,44200000.0
2008-11-11 21:54:00,1.20215,1.2026,1.20215,1.20245,25800000.0
2008-11-11 21:55:00,1.2025,1.20265,1.2022,1.2025,27900000.0
2008-11-11 21:56:00,1.2025,1.2027,1.2022,1.20235,28200000.0
2008-11-11 21:57:00,1.2024,1.2025,1.2022,1.2025,30800000.0
2008-11-11 21:58:00,1.20245,1.20275,1.2023,1.20275,28100000.0
2008-11-11 21:59:00,1.20275,1.2028,1.2023,1.2028,14500000.0
2008-11-11 22:00:00,1.2024,1.20305,1.2024,1.203,28100000.0
2008-11-11 22:01:00,1.2029,1.2032,1.2026,1.2028,34300000.0
2008-11-11 22:02:00,1.2027,1.20285,1.2027,1.2027,23500000.0
2008-11-11 22:03:00,1.2027,1.20275,1.2027,1.20275,10800000.0
2008-11-11 22:04:00,1.20285,1.203,1.20285,1.203,6000000.0
2008-11-11 22:05:00,1.2026,1.2027,1.20225,1.20225,21300000.0
2008-11-11 22:06:00,1.20225,1.2029,1.2022,1.20245,42000000.0
2008-11-11 22:07:00,1.20255,1.20255,1.20215,1.20235,58000000.0
2008-11-11 22:08:00,1.20215,1.2022,1.20215,1.2022,38400000.0
2008-11-11 22:09:00,1.2022,1.2022,1.2018,1.2018,49600000.0
2008-11-11 22:10:00,1.2019,1.2019,1.2019,1.2019,3200000.0
2008-11-11 22:11:00,1.2019,1.2019,1.2019,1.2019,6000000.0
2008-11-11 22:12:00,1.2019,1.2019,1.2019,1.2019,4000000.0
2008-11-11 22:13:00,1.2019,1.2023,1.20185,1.20185,17000000.0
2008-11-11 22:14:00,1.20185,1.2028,1.20185,1.2021,29200000.0
2008-11-11 22:15:00,1.2022,1.20265,1.2022,1.20265,22500000.0
2008-11-11 22:16:00,1.20225,1.20285,1.2021,1.20285,58000000.0
2008-11-11 22:17:00,1.20295,1.203,1.20295,1.203,6000000.0
2008-11-11 22:18:00,1.203,1.203,1.2029,1.2029,6300000.0
2008-11-11 22:19:00,1.20265,1.2027,1.2019,1.20205,28500000.0
2008-11-11 22:20:00,1.20215,1.2022,1.202,1.20205,22700000.0
2008-11-11 22:21:00,1.2021,1.2022,1.2019,1.20195,17100000.0
2008-11-11 22:22:00,1.2019,1.20205,1.2019,1.20205,12000000.0
2008-11-11 22:23:00,1.202,1.2022,1.202,1.20215,7700000.0
2008-11-11 22:24:00,1.20154,1.20192,1.20147,1.2016,28300000.0
2008-11-11 22:25:00,1.20184,1.20185,1.20152,1.20152,15600000.0
2008-11-11 22:26:00,1.20192,1.20192,1.20173,1.20173,6700000.0
2008-11-11 22:27:00,1.20186,1.202,1.20168,1.20168,24900000.0
2008-11-11 22:28:00,1.20155,1.20155,1.20138,1.20138,9400000.0
2008-11-11 22:29:00,1.20194,1.20194,1.20152,1.20185,16000000.0
2008-11-11 22:30:00,1.20215,1.20215,1.2019,1.2021,11900000.0
2008-11-11 22:31:00,1.20215,1.20215,1.20215,1.20215,1500000.0
2008-11-11 22:32:00,1.2028,1.2028,1.20225,1.20255,13500000.0
2008-11-11 22:33:00,1.20235,1.20245,1.20235,1.20245,3000000.0
2008-11-11 22:34:00,1.2025,1.2025,1.2025,1.2025,1500000.0
2008-11-11 22:35:00,1.2025,1.203,1.2025,1.203,8400000.0
2008-11-11 22:36:00,1.203,1.203,1.203,1.203,1000000.0
2008-11-11 22:37:00,1.203,1.203,1.203,1.203,1000000.0
2008-11-11 22:38:00,1.20305,1.2032,1.203,1.2032,19200000.0
2008-11-11 22:39:00,1.2031,1.2042,1.20305,1.2042,35100000.0
2008-11-11 22:40:00,1.20435,1.2044,1.20435,1.2044,3000000.0
2008-11-11 22:41:00,1.2045,1.2045,1.2043,1.2044,8500000.0
2008-11-11 22:42:00,1.20445,1.20565,1.20425,1.20465,18000000.0
2008-11-11 22:43:00,1.20485,1.20495,1.20475,1.20475,18000000.0
2008-11-11 22:44:00,1.2049,1.20505,1.20465,1.2048,31200000.0
2008-11-11 22:45:00,1.2048,1.20505,1.2046,1.20495,45100000.0
2008-11-11 22:46:00,1.205,1.2054,1.20495,1.2054,20500000.0
2008-11-11 22:47:00,1.2056,1.2056,1.20505,1.20505,7500000.0
2008-11-11 22:48:00,1.20495,1.2054,1.20495,1.2054,23200000.0
2008-11-11 22:49:00,1.20555,1.20555,1.2051,1.20515,6000000.0
2008-11-11 22:50:00,1.2048,1.20495,1.20463,1.20463,14500000.0
2008-11-11 22:51:00,1.20505,1.20515,1.20445,1.20515,25000000.0
2008-11-11 22:52:00,1.2052,1.2052,1.20475,1.20505,16100000.0
2008-11-11 22:53:00,1.2052,1.20545,1.2052,1.20545,16200000.0
2008-11-11 22:54:00,1.20545,1.20555,1.20545,1.20555,3700000.0
2008-11-11 22:55:00,1.20555,1.2056,1.20555,1.2056,6000000.0
2008-11-11 22:56:00,1.20555,1.20555,1.20535,1.20535,7500000.0
2008-11-11 22:57:00,1.2057,1.2057,1.20525,1.2053,6000000.0
2008-11-11 22:58:00,1.2053,1.20535,1.20485,1.20485,35800000.0
2008-11-11 22:59:00,1.2049,1.2052,1.20485,1.20515,27500000.0
2008-11-11 23:00:00,1.2051,1.2052,1.2051,1.2051,18600000.0
2008-11-11 23:01:00,1.2051,1.20515,1.2049,1.20515,32800000.0
2008-11-11 23:02:00,1.2051,1.20515,1.20485,1.20485,45100000.0
2008-11-11 23:03:00,1.2049,1.2054,1.2049,1.2053,25400000.0
2008-11-11 23:04:00,1.2053,1.2053,1.20495,1.2052,26700000.0
2008-11-11 23:05:00,1.2052,1.2052,1.20495,1.20495,3000000.0
2008-11-11 23:06:00,1.2051,1.2052,1.2049,1.20505,17000000.0
2008-11-11 23:07:00,1.2049,1.2049,1.2049,1.2049,3100000.0
2008-11-11 23:08:00,1.2045,1.20495,1.2042,1.2045,22500000.0
2008-11-11 23:09:00,1.2043,1.2045,1.2043,1.2045,3000000.0
2008-11-11 23:10:00,1.20435,1.2044,1.20385,1.20395,24900000.0
2008-11-11 23:11:00,1.204,1.204,1.20365,1.2037,7500000.0
2008-11-11 23:12:00,1.20385,1.20425,1.20385,1.20425,13400000.0
2008-11-11 23:13:00,1.20425,1.20425,1.20425,1.20425,1500000.0
2008-11-11 23:14:00,1.20425,1.2043,1.20425,1.2043,4500000.0
2008-11-11 23:15:00,1.2044,1.2044,1.20415,1.2043,13900000.0
2008-11-11 23:16:00,1.2043,1.20455,1.2042,1.20455,65200000.0
2008-11-11 23:17:00,1.2047,1.2049,1.2047,1.2049,10000000.0
2008-11-11 23:18:00,1.20495,1.20505,1.20485,1.20485,7000000.0
2008-11-11 23:19:00,1.2048,1.2049,1.2047,1.2047,12900000.0
2008-11-11 23:20:00,1.2047,1.2048,1.2047,1.2048,3900000.0
2008-11-11 23:21:00,1.20455,1.20455,1.2036,1.20375,13300000.0
2008-11-11 23:22:00,1.20334,1.20334,1.20298,1.20303,18000000.0
2008-11-11 23:23:00,1.2038,1.20465,1.2038,1.20465,10100000.0
2008-11-11 23:24:00,1.2047,1.2047,1.20445,1.20455,3500000.0
2008-11-11 23:25:00,1.20435,1.20435,1.20435,1.20435,1500000.0
2008-11-11 23:26:00,1.20445,1.20445,1.2044,1.20445,6000000.0
2008-11-11 23:27:00,1.2045,1.20455,1.2045,1.20455,3000000.0
2008-11-11 23:28:00,1.20434,1.20439,1.20406,1.20433,29100000.0
2008-11-11 23:29:00,1.2046,1.2053,1.2046,1.2053,28500000.0
2008-11-11 23:30:00,1.2055,1.20625,1.2055,1.20615,48400000.0
2008-11-11 23:31:00,1.20625,1.20635,1.20585,1.20635,14200000.0
2008-11-11 23:32:00,1.20625,1.20645,1.20615,1.20635,8000000.0
2008-11-11 23:33:00,1.20635,1.2065,1.20615,1.20615,5000000.0
2008-11-11 23:34:00,1.206,1.2064,1.206,1.2064,8500000.0
2008-11-11 23:35:00,1.2064,1.2064,1.2057,1.20585,20700000.0
2008-11-11 23:36:00,1.2059,1.2059,1.2057,1.2057,4500000.0
2008-11-11 23:37:00,1.2058,1.20585,1.2058,1.20585,2500000.0
2008-11-11 23:38:00,1.20575,1.20575,1.20575,1.20575,1500000.0
2008-11-11 23:39:00,1.20585,1.2061,1.20575,1.2061,11200000.0
2008-11-11 23:40:00,1.206,1.206,1.206,1.206,6000000.0
2008-11-11 23:41:00,1.20559,1.20591,1.20554,1.20576,11000000.0
2008-11-11 23:42:00,1.206,1.2061,1.206,1.206,8200000.0
2008-11-11 23:43:00,1.206,1.2061,1.206,1.2061,3700000.0
2008-11-11 23:44:00,1.2059,1.2059,1.2059,1.2059,1500000.0
2008-11-11 23:45:00,1.2055,1.20589,1.20532,1.20532,8500000.0
2008-11-11 23:46:00,1.2057,1.2061,1.2057,1.2059,10000000.0
2008-11-11 23:47:00,1.20595,1.2061,1.20595,1.206,7000000.0
2008-11-11 23:48:00,1.20595,1.20645,1.20595,1.20645,13500000.0
2008-11-11 23:49:00,1.20625,1.20645,1.20625,1.20645,13000000.0
2008-11-11 23:50:00,1.2059,1.20655,1.20565,1.20655,14500000.0
2008-11-11 23:51:00,1.20635,1.20655,1.20625,1.2064,9900000.0
2008-11-11 23:52:00,1.2064,1.2067,1.20615,1.2067,24500000.0
2008-11-11 23:53:00,1.2067,1.2068,1.2063,1.2067,33900000.0
2008-11-11 23:54:00,1.2067,1.2067,1.2067,1.2067,1200000.0
2008-11-11 23:55:00,1.2067,1.207,1.2067,1.207,7900000.0
2008-11-11 23:56:00,1.2071,1.2071,1.2071,1.2071,1500000.0
2008-11-11 23:57:00,1.2074,1.2079,1.2074,1.2079,20000000.0
2008-11-11 23:58:00,1.2079,1.2079,1.20635,1.2064,25200000.0
2008-11-11 23:59:00,1.2064,1.20745,1.2062,1.2062,37100000.0
2008-11-12 00:00:00,1.2062,1.2064,1.2062,1.2062,3500000.0
2008-11-12 00:01:00,1.20565,1.2072,1.20565,1.2068,10500000.0
2008-11-12 00:02:00,1.20656,1.20712,1.20656,1.20708,13100000.0
2008-11-12 00:03:00,1.20694,1.20749,1.20677,1.20746,23400000.0
2008-11-12 00:04:00,1.20692,1.20726,1.2067,1.20719,15500000.0
2008-11-12 00:05:00,1.206,1.206,1.206,1.206,24000000.0
2008-11-12 00:06:00,1.206,1.207,1.206,1.20685,28500000.0
2008-11-12 00:07:00,1.20665,1.20675,1.2059,1.20675,33500000.0
2008-11-12 00:08:00,1.207,1.207,1.207,1.207,1500000.0
2008-11-12 00:09:00,1.20625,1.20625,1.20625,1.20625,1000000.0
2008-11-12 00:10:00,1.20711,1.20728,1.20702,1.20728,4200000.0
2008-11-12 00:11:00,1.2071,1.2071,1.2071,1.2071,1500000.0
2008-11-12 00:12:00,1.20645,1.20745,1.20645,1.20745,2700000.0
2008-11-12 00:13:00,1.2072,1.2072,1.2072,1.2072,15000000.0
2008-11-12 00:14:00,1.20645,1.20645,1.20645,1.20645,1200000.0
2008-11-12 00:15:00,1.20685,1.20762,1.20685,1.20762,25600001.0
2008-11-12 00:16:00,1.2069,1.20779,1.2069,1.20779,44399999.0
2008-11-12 00:17:00,1.20733,1.20749,1.2069,1.20749,50200000.0
2008-11-12 00:18:00,1.20739,1.20739,1.20679,1.20704,12100000.0
2008-11-12 00:19:00,1.20685,1.2076,1.20685,1.2076,6900000.0
2008-11-12 00:20:00,1.2074,1.2074,1.2066,1.2072,22500000.0
2008-11-12 00:21:00,1.2066,1.2066,1.2066,1.2066,2400000.0
2008-11-12 00:22:00,1.2067,1.20675,1.2067,1.20675,8800000.0
2008-11-12 00:23:00,1.20745,1.20755,1.20745,1.20755,2000000.0
2008-11-12 00:24:00,1.20744,1.20753,1.20738,1.20752,44499998.0
2008-11-12 00:25:00,1.20675,1.20705,1.20675,1.20705,2500000.0
2008-11-12 00:26:00,1.2071,1.2071,1.2071,1.2071,1500000.0
2008-11-12 00:27:00,1.2067,1.2069,1.2067,1.2069,3000000.0
2008-11-12 00:28:00,1.20655,1.2068,1.2065,1.2068,6700000.0
2008-11-12 00:29:00,1.20685,1.20685,1.20655,1.2066,6900000.0
2008-11-12 00:30:00,1.2066,1.2066,1.2066,1.2066,2400000.0
2008-11-12 00:31:00,1.2066,1.2066,1.2066,1.2066,2400000.0
2008-11-12 00:32:00,1.2066,1.2066,1.2066,1.2066,2400000.0
2008-11-12 00:33:00,1.2066,1.2066,1.2066,1.2066,4800000.0
2008-11-12 00:34:00,1.2066,1.2066,1.2066,1.2066,2400000.0
2008-11-12 00:35:00,1.2066,1.2066,1.2066,1.2066,2400000.0
2008-11-12 00:36:00,1.2066,1.2066,1.2066,1.2066,1200000.0
2008-11-12 00:37:00,1.20629,1.20629,1.20593,1.20595,7200000.0
2008-11-12 00:38:00,1.2059,1.20599,1.2058,1.20599,7000000.0
2008-11-12 00:39:00,1.20611,1.20611,1.20609,1.20609,3600000.0
2008-11-12 00:40:00,1.2062,1.2062,1.20612,1.20612,4600000.0
2008-11-12 00:41:00,1.20624,1.20624,1.20621,1.20621,3800000.0
2008-11-12 00:42:00,1.20609,1.20611,1.206,1.20601,14100000.0
2008-11-12 00:43:00,1.20635,1.2065,1.20625,1.2065,14700000.0
2008-11-12 00:44:00,1.2063,1.20649,1.20623,1.20623,6600000.0
2008-11-12 00:45:00,1.2066,1.2066,1.2066,1.2066,4800000.0
2008-11-12 00:46:00,1.2066,1.2066,1.2066,1.2066,1200000.0
2008-11-12 00:47:00,1.2066,1.2066,1.2066,1.2066,2400000.0
2008-11-12 00:48:00,1.2066,1.2066,1.2066,1.2066,1200000.0
2008-11-12 00:49:00,1.2066,1.2066,1.2066,1.2066,2400000.0
2008-11-12 00:50:00,1.2066,1.2066,1.2066,1.2066,1200000.0
2008-11-12 00:51:00,1.2066,1.2066,1.2066,1.2066,4800000.0
2008-11-12 00:52:00,1.20606,1.20606,1.20603,1.20603,5500000.0
2008-11-12 00:53:00,1.20624,1.20624,1.20602,1.20607,15400000.0
2008-11-12 00:54:00,1.20617,1.2063,1.20617,1.2063,27200000.0
2008-11-12 00:55:00,1.20642,1.2065,1.20624,1.2065,14600000.0
2008-11-12 00:56:00,1.20639,1.20666,1.20629,1.20663,14900000.0
2008-11-12 00:57:00,1.20653,1.20653,1.20638,1.20653,22400000.0
2008-11-12 00:58:00,1.20654,1.20654,1.20643,1.20643,5400000.0
2008-11-12 00:59:00,1.20648,1.20651,1.20645,1.20645,17700000.0
2008-11-12 01:00:00,1.20601,1.20609,1.20589,1.20589,22600000.0
2008-11-12 01:01:00,1.20605,1.20617,1.20598,1.20605,21600000.0
2008-11-12 01:02:00,1.2066,1.20705,1.20655,1.20655,20100000.0
2008-11-12 01:03:00,1.20718,1.20718,1.207,1.207,153599996.0
2008-11-12 01:04:00,1.2068,1.2068,1.2068,1.2068,1500000.0
2008-11-12 01:05:00,1.2071,1.2074,1.20665,1.2074,10700000.0
2008-11-12 01:06:00,1.20745,1.2075,1.20745,1.2075,4700000.0
2008-11-12 01:07:00,1.2076,1.2077,1.2074,1.2074,4100000.0
2008-11-12 01:08:00,1.20765,1.20765,1.2074,1.20755,4600000.0
2008-11-12 01:09:00,1.20765,1.2077,1.2075,1.2075,5000000.0
2008-11-12 01:10:00,1.20765,1.2077,1.2075,1.2075,4000000.0
2008-11-12 01:11:00,1.20765,1.2077,1.2075,1.2075,4000000.0
2008-11-12 01:12:00,1.2077,1.2077,1.2077,1.2077,1500000.0
2008-11-12 01:13:00,1.2075,1.2077,1.2075,1.2077,4000000.0
2008-11-12 01:14:00,1.2075,1.20775,1.2075,1.20775,6000000.0
2008-11-12 01:15:00,1.20775,1.20775,1.2075,1.2077,4500000.0
2008-11-12 01:16:00,1.2075,1.2075,1.2075,1.2075,1500000.0
2008-11-12 01:17:00,1.20765,1.2077,1.2075,1.2075,6500000.0
2008-11-12 01:18:00,1.20765,1.2077,1.2075,1.2075,4000000.0
2008-11-12 01:19:00,1.2077,1.2077,1.2075,1.2075,4000000.0
2008-11-12 01:20:00,1.2077,1.20775,1.20685,1.20705,9500000.0
2008-11-12 01:21:00,1.2071,1.20715,1.20675,1.207,16500000.0
2008-11-12 01:22:00,1.20735,1.20735,1.20735,1.20735,3000000.0
2008-11-12 01:23:00,1.20725,1.20725,1.20725,1.20725,2400000.0
2008-11-12 01:24:00,1.2073,1.20745,1.2073,1.20745,5400000.0
2008-11-12 01:25:00,1.2073,1.20735,1.2073,1.20735,7200000.0
2008-11-12 01:26:00,1.20745,1.2076,1.20735,1.2075,20400000.0
2008-11-12 01:27:00,1.20735,1.20735,1.20735,1.20735,9600000.0
2008-11-12 01:28:00,1.20735,1.20735,1.20735,1.20735,9600000.0
2008-11-12 01:29:00,1.2072,1.20725,1.2072,1.20725,31800000.0
2008-11-12 01:30:00,1.2074,1.2074,1.2074,1.2074,1500000.0
2008-11-12 01:31:00,1.2072,1.2072,1.2072,1.2072,2400000.0
2008-11-12 01:32:00,1.20715,1.20715,1.20715,1.20715,3900000.0
2008-11-12 01:33:00,1.20725,1.20725,1.20715,1.20715,8700000.0
2008-11-12 01:34:00,1.20725,1.20725,1.20715,1.20715,6300000.0
2008-11-12 01:35:00,1.20725,1.20725,1.20725,1.20725,4800000.0
2008-11-12 01:36:00,1.20715,1.20715,1.20715,1.20715,3900000.0
2008-11-12 01:37:00,1.20725,1.20725,1.20715,1.20715,6300000.0
2008-11-12 01:38:00,1.20725,1.20725,1.20725,1.20725,4800000.0
2008-11-12 01:39:00,1.20725,1.20725,1.20715,1.20715,6300000.0
2008-11-12 01:40:00,1.20725,1.20725,1.20725,1.20725,4800000.0
2008-11-12 01:41:00,1.20715,1.20715,1.20715,1.20715,3900000.0
2008-11-12 01:42:00,1.20725,1.20725,1.20715,1.20715,11100000.0
2008-11-12 01:43:00,1.20725,1.20725,1.20725,1.20725,4800000.0
2008-11-12 01:44:00,1.20725,1.20725,1.2068,1.20725,8400000.0
2008-11-12 01:45:00,1.2072,1.2072,1.20715,1.20715,6300000.0
2008-11-12 01:46:00,1.20725,1.20725,1.20725,1.20725,2400000.0
2008-11-12 01:47:00,1.20715,1.2077,1.20715,1.20755,12900000.0
2008-11-12 01:48:00,1.2079,1.2085,1.2079,1.20835,12900000.0
2008-11-12 01:49:00,1.20835,1.20835,1.2076,1.208,35700000.0
2008-11-12 01:50:00,1.20815,1.20825,1.20815,1.2082,10500000.0
2008-11-12 01:51:00,1.20825,1.20825,1.2082,1.2082,7500000.0
2008-11-12 01:52:00,1.2082,1.20825,1.2082,1.20825,15000000.0
2008-11-12 01:53:00,1.2082,1.2082,1.2082,1.2082,12000000.0
2008-11-12 01:54:00,1.2082,1.20825,1.2082,1.2082,29200000.0
2008-11-12 01:55:00,1.2082,1.2082,1.2082,1.2082,12000000.0
2008-11-12 01:56:00,1.2082,1.2082,1.2082,1.2082,13500000.0
2008-11-12 01:57:00,1.20792,1.2082,1.20792,1.20806,25500000.0
2008-11-12 01:58:00,1.2082,1.2082,1.2082,1.2082,18000000.0
2008-11-12 01:59:00,1.2082,1.2082,1.2082,1.2082,18000000.0
2008-11-12 02:00:00,1.2082,1.2082,1.2082,1.2082,6000000.0
2008-11-12 02:01:00,1.2082,1.2082,1.20665,1.20715,30800000.0
2008-11-12 02:02:00,1.20749,1.20749,1.20705,1.20734,30200000.0
2008-11-12 02:03:00,1.2072,1.2072,1.2072,1.2072,2400000.0
2008-11-12 02:04:00,1.2073,1.2073,1.2073,1.2073,2400000.0
2008-11-12 02:05:00,1.20721,1.20721,1.2071,1.20718,36000000.0
2008-11-12 02:06:00,1.20675,1.2072,1.20675,1.20715,14700000.0
2008-11-12 02:07:00,1.2068,1.2068,1.2068,1.2068,1000000.0
2008-11-12 02:08:00,1.2069,1.2069,1.2069,1.2069,1000000.0
2008-11-12 02:09:00,1.207,1.207,1.207,1.207,1500000.0
2008-11-12 02:10:00,1.207,1.207,1.20655,1.20655,10500000.0
2008-11-12 02:11:00,1.20635,1.20635,1.20635,1.20635,1900000.0
2008-11-12 02:12:00,1.20645,1.20655,1.20635,1.2064,7100000.0
2008-11-12 02:13:00,1.20675,1.20703,1.20648,1.20656,15400000.0
2008-11-12 02:14:00,1.2064,1.2065,1.20635,1.20635,8800000.0
2008-11-12 02:15:00,1.2064,1.2065,1.20635,1.2064,11600000.0
2008-11-12 02:16:00,1.2064,1.2064,1.2057,1.2057,18300000.0
2008-11-12 02:17:00,1.2057,1.2057,1.2057,1.2057,1000000.0
2008-11-12 02:18:00,1.2057,1.2057,1.20555,1.2057,16500000.0
2008-11-12 02:19:00,1.2057,1.2057,1.2057,1.2057,4800000.0
2008-11-12 02:20:00,1.2057,1.2057,1.205,1.205,7800000.0
2008-11-12 02:21:00,1.20495,1.205,1.204,1.2042,28200000.0
2008-11-12 02:22:00,1.2042,1.2042,1.2042,1.2042,7200000.0
2008-11-12 02:23:00,1.2043,1.2043,1.2043,1.2043,3600000.0
2008-11-12 02:24:00,1.2045,1.2045,1.2042,1.2043,20200000.0
2008-11-12 02:25:00,1.2043,1.2043,1.2043,1.2043,9600000.0
2008-11-12 02:26:00,1.2043,1.2043,1.20425,1.20425,28800000.0
2008-11-12 02:27:00,1.2018,1.20235,1.2014,1.2022,53200000.0
2008-11-12 02:28:00,1.2022,1.2023,1.2022,1.2023,17000000.0
2008-11-12 02:29:00,1.20215,1.20255,1.2021,1.2021,21200000.0
2008-11-12 02:30:00,1.2023,1.20235,1.20225,1.20235,3900000.0
2008-11-12 02:31:00,1.20215,1.203,1.20215,1.203,42200000.0
2008-11-12 02:32:00,1.203,1.203,1.203,1.203,32000000.0
2008-11-12 02:33:00,1.203,1.2038,1.2029,1.2037,74300000.0
2008-11-12 02:34:00,1.2037,1.2037,1.2037,1.2037,21600000.0
2008-11-12 02:35:00,1.2037,1.2037,1.2037,1.2037,7200000.0
2008-11-12 02:36:00,1.20338,1.20369,1.20285,1.20294,36400000.0
2008-11-12 02:37:00,1.20343,1.20358,1.20317,1.20334,10600000.0
2008-11-12 02:38:00,1.2037,1.2037,1.2037,1.2037,2400000.0
2008-11-12 02:39:00,1.2037,1.2037,1.2037,1.2037,12000000.0
2008-11-12 02:40:00,1.2037,1.2037,1.2037,1.2037,19200000.0
2008-11-12 02:41:00,1.2028,1.20317,1.20248,1.20317,11600000.0
2008-11-12 02:42:00,1.20313,1.20328,1.20269,1.20278,22900000.0
2008-11-12 02:43:00,1.20271,1.20316,1.20248,1.20299,16000000.0
2008-11-12 02:44:00,1.2037,1.2037,1.2037,1.2037,2400000.0
2008-11-12 02:45:00,1.2037,1.2037,1.2037,1.2037,2400000.0
2008-11-12 02:46:00,1.20305,1.20305,1.20223,1.20223,8000000.0
2008-11-12 02:47:00,1.20204,1.20286,1.20204,1.20286,4000000.0
2008-11-12 02:48:00,1.2037,1.2037,1.2022,1.20265,8300000.0
2008-11-12 02:49:00,1.2023,1.2023,1.2023,1.2023,1000000.0
2008-11-12 02:50:00,1.20245,1.2026,1.20245,1.2026,2300000.0
2008-11-12 02:51:00,1.20275,1.203,1.20235,1.203,11100000.0
2008-11-12 02:52:00,1.20275,1.2028,1.2024,1.2027,13200000.0
2008-11-12 02:53:00,1.2028,1.20335,1.2028,1.2032,21800000.0
2008-11-12 02:54:00,1.2032,1.2032,1.20245,1.20285,24200000.0
2008-11-12 02:55:00,1.203,1.2032,1.2029,1.203,12200000.0
2008-11-12 02:56:00,1.20305,1.20355,1.203,1.2035,8500000.0
2008-11-12 02:57:00,1.20325,1.2035,1.20325,1.2033,5100000.0
2008-11-12 02:58:00,1.2033,1.2034,1.2033,1.2034,6300000.0
2008-11-12 02:59:00,1.2033,1.2036,1.2033,1.2036,6000000.0
2008-11-12 03:00:00,1.20385,1.2042,1.20385,1.20395,12700000.0
2008-11-12 03:01:00,1.2041,1.2042,1.20395,1.204,27300000.0
2008-11-12 03:02:00,1.204,1.204,1.204,1.204,12000000.0
2008-11-12 03:03:00,1.204,1.204,1.204,1.204,19200000.0
2008-11-12 03:04:00,1.204,1.204,1.204,1.204,28800000.0
2008-11-12 03:05:00,1.204,1.204,1.20305,1.2032,25500000.0
2008-11-12 03:06:00,1.2032,1.2032,1.2029,1.2032,14700000.0
2008-11-12 03:07:00,1.20325,1.20325,1.2031,1.2031,10400000.0
2008-11-12 03:08:00,1.2031,1.2031,1.2029,1.2031,6900000.0
2008-11-12 03:09:00,1.2031,1.2031,1.2031,1.2031,8100000.0
2008-11-12 03:10:00,1.2031,1.2031,1.20295,1.20295,15100000.0
2008-11-12 03:11:00,1.20295,1.2036,1.20295,1.2036,15300000.0
2008-11-12 03:12:00,1.2037,1.2037,1.20365,1.20365,2300000.0
2008-11-12 03:13:00,1.20365,1.20365,1.20355,1.20355,9700000.0
2008-11-12 03:14:00,1.20355,1.2037,1.20345,1.20345,10900000.0
2008-11-12 03:15:00,1.2035,1.20355,1.2035,1.2035,11000000.0
2008-11-12 03:16:00,1.2035,1.20355,1.2035,1.2035,11300000.0
2008-11-12 03:17:00,1.2035,1.20355,1.20345,1.2035,11700000.0
2008-11-12 03:18:00,1.2035,1.2035,1.20345,1.20345,11400000.0
2008-11-12 03:19:00,1.20345,1.2035,1.20325,1.20325,14200000.0
2008-11-12 03:20:00,1.20325,1.20325,1.203,1.20305,10400000.0
2008-11-12 03:21:00,1.2031,1.2032,1.20295,1.20295,4600000.0
2008-11-12 03:22:00,1.20295,1.20305,1.2029,1.203,16400000.0
2008-11-12 03:23:00,1.20305,1.20325,1.20305,1.20315,6900000.0
2008-11-12 03:24:00,1.20315,1.20315,1.20315,1.20315,3600000.0
2008-11-12 03:25:00,1.2033,1.204,1.20295,1.2031,23700000.0
2008-11-12 03:26:00,1.2031,1.2031,1.203,1.20305,9000000.0
2008-11-12 03:27:00,1.2031,1.2031,1.203,1.2031,11400000.0
2008-11-12 03:28:00,1.2031,1.20345,1.203,1.20305,27700000.0
2008-11-12 03:29:00,1.20305,1.2032,1.20285,1.203,13700000.0
2008-11-12 03:30:00,1.20305,1.20305,1.20285,1.203,3600000.0
2008-11-12 03:31:00,1.20305,1.20305,1.20285,1.20295,9900000.0
2008-11-12 03:32:00,1.2031,1.2034,1.203,1.203,23000000.0
2008-11-12 03:33:00,1.2029,1.2029,1.2029,1.2029,6400000.0
2008-11-12 03:34:00,1.2029,1.2029,1.2029,1.2029,6000000.0
2008-11-12 03:35:00,1.203,1.203,1.2026,1.2027,8100000.0
2008-11-12 03:36:00,1.2028,1.2028,1.20275,1.20275,2600000.0
2008-11-12 03:37:00,1.20275,1.20275,1.20225,1.20225,9700000.0
2008-11-12 03:38:00,1.2023,1.2023,1.2023,1.2023,2000000.0
2008-11-12 03:39:00,1.2023,1.2023,1.2023,1.2023,2000000.0
2008-11-12 03:40:00,1.2023,1.2023,1.2023,1.2023,2000000.0
2008-11-12 03:41:00,1.2023,1.2023,1.2023,1.2023,2000000.0
2008-11-12 03:42:00,1.2023,1.2023,1.2023,1.2023,3000000.0
2008-11-12 03:43:00,1.2023,1.2023,1.2023,1.2023,3000000.0
2008-11-12 03:44:00,1.2023,1.2023,1.2023,1.2023,1000000.0
2008-11-12 03:45:00,1.2023,1.2023,1.2023,1.2023,1000000.0
2008-11-12 03:46:00,1.2023,1.2023,1.20125,1.20145,29000000.0
2008-11-12 03:47:00,1.2014,1.2014,1.2014,1.2014,5100000.0
2008-11-12 03:48:00,1.20129,1.20167,1.2012,1.20147,15600000.0
2008-11-12 03:49:00,1.2014,1.2014,1.2011,1.2011,29400000.0
2008-11-12 03:50:00,1.2011,1.2011,1.2011,1.2011,36000000.0
2008-11-12 03:51:00,1.2011,1.2011,1.2011,1.2011,3600000.0
2008-11-12 03:52:00,1.2011,1.2011,1.2011,1.2011,3600000.0
2008-11-12 03:53:00,1.2011,1.2011,1.2011,1.2011,3600000.0
2008-11-12 03:54:00,1.2011,1.2011,1.1991,1.1994,67500000.0
2008-11-12 03:55:00,1.1994,1.1995,1.19825,1.1995,28600000.0
2008-11-12 03:56:00,1.19907,1.1996,1.19887,1.1996,32700000.0
2008-11-12 03:57:00,1.1995,1.1995,1.1995,1.1995,1200000.0
2008-11-12 03:58:00,1.1995,1.1995,1.1995,1.1995,1200000.0
2008-11-12 03:59:00,1.1995,1.1995,1.1994,1.1994,16700000.0
2008-11-12 04:00:00,1.1995,1.1995,1.1995,1.1995,1200000.0
2008-11-12 04:01:00,1.19941,1.19941,1.19886,1.19936,30400000.0
2008-11-12 04:02:00,1.1995,1.1995,1.1995,1.1995,1200000.0
2008-11-12 04:03:00,1.19975,1.1999,1.19975,1.1999,2000000.0
2008-11-12 04:04:00,1.1999,1.1999,1.19925,1.1995,7100000.0
2008-11-12 04:05:00,1.1995,1.1995,1.1995,1.1995,3600000.0
2008-11-12 04:06:00,1.1994,1.1995,1.1994,1.1995,3700000.0
2008-11-12 04:07:00,1.1995,1.1996,1.1995,1.1996,2500000.0
2008-11-12 04:08:00,1.1995,1.1995,1.1994,1.1994,4300000.0
2008-11-12 04:09:00,1.19955,1.20015,1.19955,1.20015,12600000.0
2008-11-12 04:10:00,1.1994,1.1994,1.1994,1.1994,2400000.0
2008-11-12 04:11:00,1.1998,1.19995,1.1998,1.19995,5800000.0
2008-11-12 04:12:00,1.19995,1.20005,1.19995,1.20005,2600000.0
2008-11-12 04:13:00,1.2,1.2,1.19995,1.19995,2300000.0
2008-11-12 04:14:00,1.2,1.2001,1.2,1.2001,2300000.0
2008-11-12 04:15:00,1.1999,1.1999,1.1999,1.1999,1300000.0
2008-11-12 04:16:00,1.1999,1.20005,1.1999,1.20005,4200000.0
2008-11-12 04:17:00,1.19985,1.19985,1.19985,1.19985,1300000.0
2008-11-12 04:18:00,1.20005,1.20015,1.20005,1.20015,2600000.0
2008-11-12 04:19:00,1.20005,1.20015,1.20005,1.2001,7800000.0
2008-11-12 04:20:00,1.2001,1.2001,1.1998,1.1999,6500000.0
2008-11-12 04:21:00,1.19995,1.2001,1.19995,1.2001,3900000.0
2008-11-12 04:22:00,1.2004,1.2009,1.20015,1.2009,29300000.0
2008-11-12 04:23:00,1.20065,1.20065,1.2001,1.2001,5600000.0
2008-11-12 04:24:00,1.2006,1.2006,1.20005,1.20005,3400000.0
2008-11-12 04:25:00,1.20065,1.20065,1.20005,1.20065,9800000.0
2008-11-12 04:26:00,1.20005,1.20115,1.20005,1.20115,34900000.0
2008-11-12 04:27:00,1.2013,1.2016,1.2013,1.2016,10800000.0
2008-11-12 04:28:00,1.20145,1.20145,1.20145,1.20145,2400000.0
2008-11-12 04:29:00,1.2015,1.20155,1.2014,1.20155,11500000.0
2008-11-12 04:30:00,1.20145,1.20145,1.20145,1.20145,2400000.0
2008-11-12 04:31:00,1.20162,1.20165,1.20133,1.20141,30700000.0
2008-11-12 04:32:00,1.2019,1.202,1.20165,1.20175,15000000.0
2008-11-12 04:33:00,1.2015,1.2015,1.2015,1.2015,2400000.0
2008-11-12 04:34:00,1.20171,1.20173,1.20165,1.20165,6100000.0
2008-11-12 04:35:00,1.20205,1.20205,1.20159,1.20188,10500000.0
2008-11-12 04:36:00,1.20172,1.20172,1.20155,1.2016,12200000.0
2008-11-12 04:37:00,1.20175,1.20185,1.20175,1.20185,3000000.0
2008-11-12 04:38:00,1.2017,1.2017,1.2017,1.2017,2400000.0
2008-11-12 04:39:00,1.2021,1.2021,1.20205,1.20205,3900000.0
2008-11-12 04:40:00,1.2024,1.2024,1.2024,1.2024,1500000.0
2008-11-12 04:41:00,1.20235,1.20235,1.20235,1.20235,1000000.0
2008-11-12 04:42:00,1.2024,1.2025,1.2024,1.2025,2300000.0
2008-11-12 04:43:00,1.20235,1.20235,1.20235,1.20235,2000000.0
2008-11-12 04:44:00,1.2025,1.2025,1.2025,1.2025,1300000.0
2008-11-12 04:45:00,1.20235,1.20235,1.20195,1.20195,6400000.0
2008-11-12 04:46:00,1.20175,1.20175,1.20175,1.20175,11800000.0
2008-11-12 04:47:00,1.20245,1.20245,1.20167,1.20167,13700000.0
2008-11-12 04:48:00,1.20204,1.20205,1.20162,1.20192,14700000.0
2008-11-12 04:49:00,1.20198,1.20217,1.2019,1.20202,25600000.0
2008-11-12 04:50:00,1.2019,1.20205,1.2019,1.20205,2500000.0
2008-11-12 04:51:00,1.2019,1.2021,1.2019,1.202,9400000.0
2008-11-12 04:52:00,1.20195,1.202,1.20195,1.202,4100000.0
2008-11-12 04:53:00,1.20195,1.20195,1.20195,1.20195,1000000.0
2008-11-12 04:54:00,1.20175,1.20175,1.20175,1.20175,11800000.0
2008-11-12 04:55:00,1.2018,1.2027,1.20155,1.2026,26600000.0
2008-11-12 04:56:00,1.2026,1.2028,1.2026,1.2027,15000000.0
2008-11-12 04:57:00,1.2027,1.2027,1.2027,1.2027,9600000.0
2008-11-12 04:58:00,1.2027,1.2028,1.2027,1.2028,13900000.0
2008-11-12 04:59:00,1.2027,1.20335,1.2027,1.20335,11100000.0
2008-11-12 05:00:00,1.20315,1.20315,1.20265,1.2027,12000000.0
2008-11-12 05:01:00,1.2025,1.2029,1.2025,1.2029,4500000.0
2008-11-12 05:02:00,1.203,1.2035,1.20265,1.20275,9000000.0
2008-11-12 05:03:00,1.2031,1.2034,1.203,1.20315,7500000.0
2008-11-12 05:04:00,1.203,1.2032,1.2026,1.2026,47500000.0
2008-11-12 05:05:00,1.2026,1.2036,1.2026,1.2036,11100000.0
2008-11-12 05:06:00,1.2035,1.2035,1.20325,1.20325,3000000.0
2008-11-12 05:07:00,1.20305,1.20305,1.20305,1.20305,2400000.0
2008-11-12 05:08:00,1.20308,1.2034,1.20298,1.20325,25500000.0
2008-11-12 05:09:00,1.2033,1.2033,1.2033,1.2033,1200000.0
2008-11-12 05:10:00,1.20345,1.20345,1.2034,1.2034,2700000.0
2008-11-12 05:11:00,1.2035,1.2036,1.2035,1.2036,3000000.0
2008-11-12 05:12:00,1.2035,1.2035,1.2035,1.2035,4200000.0
2008-11-12 05:13:00,1.2033,1.2033,1.2033,1.2033,2400000.0
2008-11-12 05:14:00,1.20349,1.20349,1.20326,1.20338,37000000.0
2008-11-12 05:15:00,1.2035,1.2045,1.20315,1.2043,54700000.0
2008-11-12 05:16:00,1.2046,1.2055,1.20435,1.2044,61800000.0
2008-11-12 05:17:00,1.2044,1.2047,1.2044,1.20445,10000000.0
2008-11-12 05:18:00,1.2046,1.20475,1.20435,1.20445,11500000.0
2008-11-12 05:19:00,1.20455,1.2053,1.20455,1.2053,11700000.0
2008-11-12 05:20:00,1.2053,1.2053,1.2053,1.2053,1500000.0
2008-11-12 05:21:00,1.20545,1.20585,1.20545,1.20585,7000000.0
2008-11-12 05:22:00,1.2058,1.2058,1.2057,1.2057,10900000.0
2008-11-12 05:23:00,1.2057,1.2058,1.2057,1.2057,26000000.0
2008-11-12 05:24:00,1.2057,1.2057,1.2057,1.2057,1200000.0
2008-11-12 05:25:00,1.2057,1.2057,1.2057,1.2057,3700000.0
2008-11-12 05:26:00,1.20556,1.20556,1.20554,1.20554,3000000.0
2008-11-12 05:27:00,1.2057,1.20575,1.2057,1.20575,8100000.0
2008-11-12 05:28:00,1.2057,1.2057,1.2057,1.2057,1200000.0
2008-11-12 05:29:00,1.20527,1.20581,1.20527,1.20558,33600000.0
2008-11-12 05:30:00,1.20553,1.20575,1.20535,1.20535,10400000.0
2008-11-12 05:31:00,1.20539,1.20586,1.20539,1.20586,6700000.0
2008-11-12 05:32:00,1.20582,1.20585,1.20562,1.20562,8900000.0
2008-11-12 05:33:00,1.20553,1.20572,1.20524,1.20547,13800000.0
2008-11-12 05:34:00,1.2057,1.2057,1.2057,1.2057,1200000.0
2008-11-12 05:35:00,1.2057,1.2057,1.2057,1.2057,3600000.0
2008-11-12 05:36:00,1.20517,1.20517,1.20476,1.20502,7700000.0
2008-11-12 05:37:00,1.20585,1.20585,1.20585,1.20585,1200000.0
2008-11-12 05:38:00,1.20562,1.20562,1.20549,1.20557,19300000.0
2008-11-12 05:39:00,1.20575,1.20615,1.20575,1.20605,12700000.0
2008-11-12 05:40:00,1.20595,1.20595,1.2059,1.2059,5000000.0
2008-11-12 05:41:00,1.20595,1.20605,1.2059,1.2059,4600000.0
2008-11-12 05:42:00,1.20585,1.20585,1.20545,1.2055,12800000.0
2008-11-12 05:43:00,1.2055,1.2055,1.2055,1.2055,1000000.0
2008-11-12 05:44:00,1.2056,1.2056,1.2056,1.2056,1500000.0
2008-11-12 05:45:00,1.2056,1.2059,1.2056,1.2059,8800000.0
2008-11-12 05:46:00,1.2059,1.20595,1.2059,1.20595,3500000.0
2008-11-12 05:47:00,1.2059,1.2059,1.2059,1.2059,1300000.0
2008-11-12 05:48:00,1.2059,1.20595,1.20575,1.2058,105700000.0
2008-11-12 05:49:00,1.2058,1.2058,1.2058,1.2058,19200000.0
2008-11-12 05:50:00,1.2058,1.2058,1.205,1.2052,42300000.0
2008-11-12 05:51:00,1.20493,1.20516,1.20493,1.20498,19600000.0
2008-11-12 05:52:00,1.20512,1.20527,1.20502,1.20518,60900000.0
2008-11-12 05:53:00,1.20506,1.20532,1.20498,1.20498,85100000.0
2008-11-12 05:54:00,1.20525,1.20525,1.20525,1.20525,1300000.0
2008-11-12 05:55:00,1.20508,1.20508,1.20484,1.20501,12300000.0
2008-11-12 05:56:00,1.20509,1.20511,1.20498,1.20511,6200000.0
2008-11-12 05:57:00,1.20492,1.20521,1.20492,1.20498,15100000.0
2008-11-12 05:58:00,1.2051,1.20525,1.20492,1.20516,41300000.0
2008-11-12 05:59:00,1.20535,1.20565,1.20535,1.20565,5100000.0
2008-11-12 06:00:00,1.2054,1.2056,1.2054,1.2056,3900000.0
2008-11-12 06:01:00,1.20545,1.20545,1.20545,1.20545,2400000.0
2008-11-12 06:02:00,1.2056,1.20574,1.20559,1.20574,33200000.0
2008-11-12 06:03:00,1.2056,1.2056,1.2054,1.2054,4500000.0
2008-11-12 06:04:00,1.2052,1.2052,1.2052,1.2052,2400000.0
2008-11-12 06:05:00,1.20511,1.20569,1.20511,1.20556,42100000.0
2008-11-12 06:06:00,1.20575,1.2059,1.20541,1.20541,66800000.0
2008-11-12 06:07:00,1.20551,1.20571,1.20516,1.20564,156000000.0
2008-11-12 06:08:00,1.20562,1.20564,1.20489,1.20564,85700000.0
2008-11-12 06:09:00,1.2055,1.20575,1.2053,1.2056,25200000.0
2008-11-12 06:10:00,1.20577,1.20593,1.20547,1.20567,163800000.0
2008-11-12 06:11:00,1.20545,1.20545,1.20535,1.20535,3000000.0
2008-11-12 06:12:00,1.20515,1.20535,1.20515,1.20515,5400000.0
2008-11-12 06:13:00,1.2051,1.2051,1.2051,1.2051,1200000.0
2008-11-12 06:14:00,1.20499,1.20535,1.20475,1.20527,101200000.0
2008-11-12 06:15:00,1.20492,1.20504,1.20477,1.20478,71500000.0
2008-11-12 06:16:00,1.2051,1.2051,1.2047,1.2051,24000000.0
2008-11-12 06:17:00,1.2051,1.2051,1.2051,1.2051,1200000.0
2008-11-12 06:18:00,1.2051,1.2051,1.2051,1.2051,4800000.0
2008-11-12 06:19:00,1.2051,1.2051,1.2051,1.2051,1200000.0
2008-11-12 06:20:00,1.20458,1.20469,1.20417,1.20422,29200000.0
2008-11-12 06:21:00,1.20454,1.20486,1.20435,1.20435,102300000.0
2008-11-12 06:22:00,1.20505,1.20515,1.20485,1.2049,45600000.0
2008-11-12 06:23:00,1.20446,1.20463,1.20423,1.20423,58800000.0
2008-11-12 06:24:00,1.20412,1.20454,1.20406,1.20431,69600000.0
2008-11-12 06:25:00,1.2049,1.2049,1.20446,1.20484,130200000.0
2008-11-12 06:26:00,1.20473,1.20488,1.20453,1.2048,71100000.0
2008-11-12 06:27:00,1.2051,1.2051,1.2051,1.2051,1200000.0
2008-11-12 06:28:00,1.2051,1.2051,1.2051,1.2051,1200000.0
2008-11-12 06:29:00,1.2047,1.20494,1.20467,1.20476,134600000.0
2008-11-12 06:30:00,1.2051,1.2051,1.2051,1.2051,1200000.0
2008-11-12 06:31:00,1.2051,1.2051,1.2051,1.2051,1200000.0
2008-11-12 06:32:00,1.20474,1.2048,1.20466,1.20471,23000000.0
2008-11-12 06:33:00,1.2051,1.2051,1.20415,1.2049,15200000.0
2008-11-12 06:34:00,1.2051,1.2051,1.2033,1.2039,56700000.0
2008-11-12 06:35:00,1.20405,1.2042,1.20295,1.2031,86400000.0
2008-11-12 06:36:00,1.2031,1.2032,1.2031,1.2032,11600000.0
2008-11-12 06:37:00,1.2032,1.2032,1.2016,1.20225,31200000.0
2008-11-12 06:38:00,1.2022,1.2033,1.20195,1.2033,22100000.0
2008-11-12 06:39:00,1.20325,1.20325,1.20325,1.20325,2000000.0
2008-11-12 06:40:00,1.20325,1.2033,1.2032,1.2032,6100000.0
2008-11-12 06:41:00,1.20325,1.2033,1.20325,1.2033,2300000.0
2008-11-12 06:42:00,1.2032,1.2032,1.2032,1.2032,3700000.0
2008-11-12 06:43:00,1.2032,1.2032,1.2032,1.2032,10900000.0
2008-11-12 06:44:00,1.20279,1.20293,1.20279,1.20293,3200000.0
2008-11-12 06:45:00,1.2032,1.20385,1.2032,1.2037,26900000.0
2008-11-12 06:46:00,1.20335,1.20405,1.2033,1.20405,34900000.0
2008-11-12 06:47:00,1.2042,1.20445,1.2042,1.20445,10500000.0
2008-11-12 06:48:00,1.2042,1.2042,1.2042,1.2042,2400000.0
2008-11-12 06:49:00,1.20425,1.20425,1.20415,1.2042,8200000.0
2008-11-12 06:50:00,1.2042,1.2042,1.20395,1.20415,10400000.0
2008-11-12 06:51:00,1.20395,1.20395,1.20245,1.20255,37700000.0
2008-11-12 06:52:00,1.2024,1.2029,1.20235,1.20265,15800000.0
2008-11-12 06:53:00,1.2027,1.20385,1.20255,1.20255,32400000.0
2008-11-12 06:54:00,1.2027,1.2027,1.2027,1.2027,4900000.0
2008-11-12 06:55:00,1.2027,1.20365,1.2027,1.20365,28600000.0
2008-11-12 06:56:00,1.2033,1.2034,1.20275,1.2028,32300000.0
2008-11-12 06:57:00,1.20285,1.20375,1.2028,1.2031,41300000.0
2008-11-12 06:58:00,1.20335,1.20335,1.2028,1.2028,21300000.0
2008-11-12 06:59:00,1.2028,1.2028,1.2028,1.2028,2500000.0
2008-11-12 07:00:00,1.2028,1.2028,1.2028,1.2028,1200000.0
2008-11-12 07:01:00,1.2028,1.20425,1.2028,1.20425,40500000.0
2008-11-12 07:02:00,1.2045,1.205,1.2028,1.2035,73100000.0
2008-11-12 07:03:00,1.2034,1.2034,1.2034,1.2034,1300000.0
2008-11-12 07:04:00,1.20368,1.2038,1.2036,1.2038,68400000.0
2008-11-12 07:05:00,1.20358,1.20365,1.20342,1.2036,18000000.0
2008-11-12 07:06:00,1.2031,1.2033,1.2029,1.2033,24500000.0
2008-11-12 07:07:00,1.2032,1.2033,1.2032,1.2033,4300000.0
2008-11-12 07:08:00,1.2032,1.2035,1.2032,1.2032,17800000.0
2008-11-12 07:09:00,1.2032,1.2035,1.2032,1.2035,14400000.0
2008-11-12 07:10:00,1.2034,1.2034,1.2034,1.2034,1300000.0
2008-11-12 07:11:00,1.20345,1.20357,1.20323,1.20323,12800000.0
2008-11-12 07:12:00,1.20327,1.20357,1.20326,1.20329,43900000.0
2008-11-12 07:13:00,1.20338,1.20338,1.20319,1.20319,19500000.0
2008-11-12 07:14:00,1.20349,1.20354,1.20348,1.20354,10300000.0
2008-11-12 07:15:00,1.2036,1.2039,1.2036,1.2039,15000000.0
2008-11-12 07:16:00,1.20405,1.20405,1.2035,1.2035,14600000.0
2008-11-12 07:17:00,1.2035,1.2038,1.20305,1.2038,41200000.0
2008-11-12 07:18:00,1.2036,1.20445,1.20315,1.20435,77800000.0
2008-11-12 07:19:00,1.20445,1.20445,1.20425,1.20425,4500000.0
2008-11-12 07:20:00,1.20435,1.20435,1.20425,1.20425,6000000.0
2008-11-12 07:21:00,1.20435,1.20435,1.2042,1.2042,13800000.0
2008-11-12 07:22:00,1.20373,1.20405,1.20345,1.20354,28200000.0
2008-11-12 07:23:00,1.20375,1.2039,1.20346,1.2039,17900000.0
2008-11-12 07:24:00,1.2042,1.2042,1.2042,1.2042,2400000.0
2008-11-12 07:25:00,1.2042,1.2044,1.2032,1.20405,51000000.0
2008-11-12 07:26:00,1.2038,1.2038,1.20345,1.20345,3700000.0
2008-11-12 07:27:00,1.20355,1.20355,1.20355,1.20355,1300000.0
2008-11-12 07:28:00,1.20366,1.20387,1.2035,1.20369,20400000.0
2008-11-12 07:29:00,1.20355,1.20355,1.2035,1.2035,4100000.0
2008-11-12 07:30:00,1.20365,1.20385,1.20365,1.2038,14700000.0
2008-11-12 07:31:00,1.20332,1.20383,1.20323,1.20363,17400000.0
2008-11-12 07:32:00,1.20375,1.2038,1.20375,1.2038,2600000.0
2008-11-12 07:33:00,1.20375,1.20385,1.20375,1.20385,6500000.0
2008-11-12 07:34:00,1.2039,1.2044,1.2039,1.2044,6800000.0
2008-11-12 07:35:00,1.2049,1.2053,1.2044,1.2053,18200000.0
2008-11-12 07:36:00,1.20535,1.2054,1.20455,1.2052,52600000.0
2008-11-12 07:37:00,1.20425,1.20468,1.20391,1.20461,84700000.0
2008-11-12 07:38:00,1.20431,1.20431,1.20408,1.20426,17800000.0
2008-11-12 07:39:00,1.20421,1.20425,1.20409,1.20414,6200000.0
2008-11-12 07:40:00,1.2044,1.20443,1.20392,1.20392,14300000.0
2008-11-12 07:41:00,1.20418,1.20444,1.20418,1.2043,8200000.0
2008-11-12 07:42:00,1.2052,1.2052,1.20385,1.20385,10800000.0
2008-11-12 07:43:00,1.20385,1.20385,1.20385,1.20385,1000000.0
2008-11-12 07:44:00,1.2039,1.2042,1.2039,1.2042,5900000.0
2008-11-12 07:45:00,1.20377,1.204,1.20374,1.20399,52300000.0
2008-11-12 07:46:00,1.20387,1.20403,1.20377,1.20381,97100000.0
2008-11-12 07:47:00,1.20425,1.20505,1.20425,1.2049,18600000.0
2008-11-12 07:48:00,1.2049,1.2051,1.2049,1.205,19900000.0
2008-11-12 07:49:00,1.205,1.205,1.20495,1.20495,10400000.0
2008-11-12 07:50:00,1.20475,1.20485,1.20475,1.2048,11800000.0
2008-11-12 07:51:00,1.2048,1.20485,1.2048,1.2048,11700000.0
2008-11-12 07:52:00,1.2048,1.20485,1.2046,1.2046,19600000.0
2008-11-12 07:53:00,1.2046,1.2046,1.2046,1.2046,14400000.0
2008-11-12 07:54:00,1.2046,1.2046,1.2046,1.2046,7200000.0
2008-11-12 07:55:00,1.2046,1.2046,1.2046,1.2046,10800000.0
2008-11-12 07:56:00,1.2046,1.2046,1.2046,1.2046,7200000.0
2008-11-12 07:57:00,1.2046,1.2046,1.2046,1.2046,3600000.0
2008-11-12 07:58:00,1.2046,1.2046,1.2033,1.2033,21900000.0
2008-11-12 07:59:00,1.2034,1.2034,1.2034,1.2034,5000000.0
2008-11-12 08:00:00,1.20255,1.20255,1.20235,1.2025,23300000.0
2008-11-12 08:01:00,1.2024,1.20265,1.2024,1.2025,34500000.0
2008-11-12 08:02:00,1.2025,1.2025,1.2025,1.2025,93600000.0
2008-11-12 08:03:00,1.2025,1.2025,1.2025,1.2025,28800000.0
2008-11-12 08:04:00,1.2025,1.2025,1.2025,1.2025,86400000.0
2008-11-12 08:05:00,1.2025,1.2025,1.2025,1.2025,28800000.0
2008-11-12 08:06:00,1.2025,1.2025,1.2025,1.2025,7200000.0
2008-11-12 08:07:00,1.2025,1.2025,1.2025,1.2025,28800000.0
2008-11-12 08:08:00,1.2025,1.2025,1.2025,1.2025,21600000.0
2008-11-12 08:09:00,1.2025,1.2025,1.2025,1.2025,14400000.0
2008-11-12 08:10:00,1.2025,1.2025,1.2025,1.2025,28800000.0
2008-11-12 08:11:00,1.2025,1.2025,1.20195,1.20235,168000000.0
2008-11-12 08:12:00,1.2025,1.2025,1.20195,1.20235,45600000.0
2008-11-12 08:13:00,1.2025,1.2025,1.2012,1.2012,26400000.0
2008-11-12 08:14:00,1.20135,1.20135,1.2,1.20055,74600000.0
2008-11-12 08:15:00,1.2007,1.2012,1.2007,1.2012,16700000.0
2008-11-12 08:16:00,1.2013,1.2017,1.2013,1.2017,11700000.0
2008-11-12 08:17:00,1.2017,1.2017,1.2013,1.20135,11600000.0
2008-11-12 08:18:00,1.20145,1.20165,1.20145,1.20165,5200000.0
2008-11-12 08:19:00,1.2015,1.2015,1.20145,1.2015,5700000.0
2008-11-12 08:20:00,1.20145,1.20145,1.20145,1.20145,1600000.0
2008-11-12 08:21:00,1.20165,1.20165,1.20145,1.20145,3900000.0
2008-11-12 08:22:00,1.2015,1.2015,1.20135,1.2015,24000000.0
2008-11-12 08:23:00,1.20155,1.2017,1.20155,1.2017,3600000.0
2008-11-12 08:24:00,1.20139,1.20162,1.20132,1.20136,32800000.0
2008-11-12 08:25:00,1.2018,1.2018,1.2016,1.2016,3300000.0
2008-11-12 08:26:00,1.2016,1.2016,1.19975,1.1999,48500000.0
2008-11-12 08:27:00,1.19995,1.19995,1.19995,1.19995,1300000.0
2008-11-12 08:28:00,1.1999,1.2002,1.19965,1.2002,21400000.0
2008-11-12 08:29:00,1.2003,1.2003,1.2002,1.2002,3400000.0
2008-11-12 08:30:00,1.2002,1.2002,1.2002,1.2002,2400000.0
2008-11-12 08:31:00,1.2002,1.2002,1.19885,1.1991,24300000.0
2008-11-12 08:32:00,1.19915,1.19915,1.19875,1.19895,15900000.0
2008-11-12 08:33:00,1.19875,1.199,1.19875,1.199,16300000.0
2008-11-12 08:34:00,1.199,1.19935,1.1988,1.1988,23200000.0
2008-11-12 08:35:00,1.199,1.1991,1.1989,1.1991,21800000.0
2008-11-12 08:36:00,1.1991,1.19935,1.19895,1.1991,27600000.0
2008-11-12 08:37:00,1.1991,1.19915,1.19895,1.199,37900000.0
2008-11-12 08:38:00,1.19905,1.1992,1.19895,1.19905,41300000.0
2008-11-12 08:39:00,1.1991,1.19975,1.1989,1.1992,39100000.0
2008-11-12 08:40:00,1.1992,1.19945,1.19895,1.19945,10800000.0
2008-11-12 08:41:00,1.19955,1.19955,1.19935,1.1994,3900000.0
2008-11-12 08:42:00,1.1995,1.1996,1.19935,1.19935,4200000.0
2008-11-12 08:43:00,1.19945,1.19955,1.19935,1.19935,3900000.0
2008-11-12 08:44:00,1.1994,1.1995,1.19935,1.1995,4500000.0
2008-11-12 08:45:00,1.1994,1.1996,1.1994,1.1996,7600000.0
2008-11-12 08:46:00,1.1995,1.1995,1.19945,1.19945,4100000.0
2008-11-12 08:47:00,1.19955,1.1998,1.1994,1.19975,12800000.0
2008-11-12 08:48:00,1.20007,1.20024,1.1999,1.19999,52300000.0
2008-11-12 08:49:00,1.1999,1.2,1.1999,1.1999,4500000.0
2008-11-12 08:50:00,1.20005,1.20005,1.19925,1.19925,2500000.0
2008-11-12 08:51:00,1.1998,1.1998,1.1998,1.1998,2600000.0
2008-11-12 08:52:00,1.19977,1.20008,1.19975,1.19994,32600000.0
2008-11-12 08:53:00,1.19988,1.20001,1.19977,1.20001,38400000.0
2008-11-12 08:54:00,1.19977,1.20019,1.19977,1.19985,90200000.0
2008-11-12 08:55:00,1.19925,1.1998,1.19925,1.1998,3600000.0
2008-11-12 08:56:00,1.2,1.2004,1.2,1.2004,13500000.0
2008-11-12 08:57:00,1.2004,1.2004,1.2004,1.2004,2000000.0
2008-11-12 08:58:00,1.2004,1.20045,1.2004,1.20045,4000000.0
2008-11-12 08:59:00,1.2005,1.2005,1.2004,1.2004,3800000.0
2008-11-12 09:00:00,1.2005,1.20065,1.20035,1.20065,7100000.0
2008-11-12 09:01:00,1.20065,1.20065,1.2006,1.2006,2300000.0
2008-11-12 09:02:00,1.2004,1.2005,1.2004,1.2005,2000000.0
2008-11-12 09:03:00,1.20022,1.20031,1.20012,1.20018,74300000.0
2008-11-12 09:04:00,1.20055,1.20055,1.2004,1.2004,4300000.0
2008-11-12 09:05:00,1.2002,1.2003,1.1998,1.2002,26200000.0
2008-11-12 09:06:00,1.20015,1.20055,1.20015,1.20055,24700000.0
2008-11-12 09:07:00,1.20055,1.2006,1.20055,1.2006,4000000.0
2008-11-12 09:08:00,1.20065,1.201,1.20065,1.201,12200000.0
2008-11-12 09:09:00,1.2009,1.201,1.20065,1.20085,28100000.0
2008-11-12 09:10:00,1.2008,1.2008,1.2008,1.2008,1000000.0
2008-11-12 09:11:00,1.2008,1.201,1.2007,1.201,11200000.0
2008-11-12 09:12:00,1.201,1.201,1.201,1.201,5100000.0
2008-11-12 09:13:00,1.20095,1.20095,1.20095,1.20095,2000000.0
2008-11-12 09:14:00,1.2008,1.20094,1.20057,1.20082,132000000.0
2008-11-12 09:15:00,1.2009,1.2009,1.2009,1.2009,1000000.0
2008-11-12 09:16:00,1.20096,1.20133,1.20086,1.20092,48500000.0
2008-11-12 09:17:00,1.2009,1.2009,1.2009,1.2009,3200000.0
2008-11-12 09:18:00,1.20105,1.2011,1.20085,1.2011,14500000.0
2008-11-12 09:19:00,1.20105,1.20115,1.201,1.20115,6200000.0
2008-11-12 09:20:00,1.2012,1.2012,1.2012,1.2012,3300000.0
2008-11-12 09:21:00,1.2012,1.2012,1.2012,1.2012,4500000.0
2008-11-12 09:22:00,1.2012,1.2013,1.2011,1.2013,15700000.0
2008-11-12 09:23:00,1.2013,1.2015,1.2013,1.2014,8200000.0
2008-11-12 09:24:00,1.2012,1.2016,1.2012,1.2015,29400000.0
2008-11-12 09:25:00,1.2015,1.2015,1.2015,1.2015,6000000.0
2008-11-12 09:26:00,1.2015,1.2015,1.20075,1.20075,21400000.0
2008-11-12 09:27:00,1.20055,1.20055,1.1998,1.20005,32000000.0
2008-11-12 09:28:00,1.2001,1.2001,1.19965,1.1997,70000000.0
2008-11-12 09:29:00,1.19904,1.19927,1.19883,1.19903,53300000.0
2008-11-12 09:30:00,1.1997,1.1997,1.1997,1.1997,84700000.0
2008-11-12 09:31:00,1.19927,1.19939,1.199,1.199,51400000.0
2008-11-12 09:32:00,1.1997,1.1997,1.1991,1.1991,16600000.0
2008-11-12 09:33:00,1.19925,1.19925,1.19925,1.19925,5400000.0
2008-11-12 09:34:00,1.19862,1.1991,1.19862,1.19881,75100000.0
2008-11-12 09:35:00,1.19931,1.19931,1.19882,1.19882,81500000.0
2008-11-12 09:36:00,1.1992,1.1992,1.199,1.199,6000000.0
2008-11-12 09:37:00,1.1988,1.19885,1.1984,1.1984,11300000.0
2008-11-12 09:38:00,1.19835,1.19835,1.1982,1.1982,13100000.0
2008-11-12 09:39:00,1.1982,1.19845,1.1982,1.19825,14600000.0
2008-11-12 09:40:00,1.19835,1.19835,1.1983,1.1983,2900000.0
2008-11-12 09:41:00,1.1983,1.19845,1.1983,1.1984,74800000.0
2008-11-12 09:42:00,1.1984,1.1986,1.1984,1.1986,35200000.0
2008-11-12 09:43:00,1.19865,1.19865,1.1984,1.19845,28000000.0
2008-11-12 09:44:00,1.1984,1.1996,1.1984,1.19945,59500000.0
2008-11-12 09:45:00,1.1992,1.1992,1.19865,1.19885,26800000.0
2008-11-12 09:46:00,1.1989,1.19895,1.1989,1.1989,3000000.0
2008-11-12 09:47:00,1.19915,1.19925,1.19855,1.19885,38800000.0
2008-11-12 09:48:00,1.19895,1.19915,1.1986,1.19875,35600000.0
2008-11-12 09:49:00,1.19885,1.19895,1.1988,1.19885,26000000.0
2008-11-12 09:50:00,1.1989,1.19895,1.1989,1.1989,6900000.0
2008-11-12 09:51:00,1.19885,1.19915,1.1988,1.19915,53700000.0
2008-11-12 09:52:00,1.19925,1.19925,1.1989,1.19915,57200000.0
2008-11-12 09:53:00,1.19925,1.19965,1.19915,1.19965,54100000.0
2008-11-12 09:54:00,1.19965,1.19975,1.1995,1.19975,53400000.0
2008-11-12 09:55:00,1.19975,1.2007,1.19975,1.2007,59900000.0
2008-11-12 09:56:00,1.2006,1.20075,1.20025,1.2004,35000000.0
2008-11-12 09:57:00,1.2004,1.2004,1.19975,1.19975,10500000.0
2008-11-12 09:58:00,1.19975,1.2001,1.19935,1.19955,34300000.0
2008-11-12 09:59:00,1.19955,1.1998,1.19955,1.1998,15400000.0
2008-11-12 10:00:00,1.1997,1.1999,1.1994,1.19955,21900000.0
2008-11-12 10:01:00,1.19965,1.20005,1.19965,1.2,33200000.0
2008-11-12 10:02:00,1.2001,1.2004,1.2,1.2004,62900000.0
2008-11-12 10:03:00,1.2004,1.2005,1.19955,1.2,31600000.0
2008-11-12 10:04:00,1.2,1.2001,1.19995,1.19995,8000000.0
2008-11-12 10:05:00,1.19983,1.19992,1.19937,1.19992,131893697.0
2008-11-12 10:06:00,1.19962,1.2,1.19948,1.19948,71193697.0
2008-11-12 10:07:00,1.20005,1.2009,1.20005,1.2008,47700000.0
2008-11-12 10:08:00,1.2011,1.2016,1.2011,1.2014,24600000.0
2008-11-12 10:09:00,1.20135,1.2014,1.20095,1.20115,18600000.0
2008-11-12 10:10:00,1.2011,1.2011,1.20065,1.2008,39700000.0
2008-11-12 10:11:00,1.20085,1.2011,1.20085,1.201,21200000.0
2008-11-12 10:12:00,1.20105,1.20225,1.20105,1.2016,78900000.0
2008-11-12 10:13:00,1.20125,1.20129,1.20078,1.20104,192599999.0
2008-11-12 10:14:00,1.2016,1.2016,1.2016,1.2016,6000000.0
2008-11-12 10:15:00,1.20096,1.20152,1.20088,1.20152,68400000.0
2008-11-12 10:16:00,1.20099,1.20128,1.20094,1.20104,61400000.0
2008-11-12 10:17:00,1.20086,1.2012,1.20074,1.20086,122900000.0
2008-11-12 10:18:00,1.2016,1.2016,1.2016,1.2016,12000000.0
2008-11-12 10:19:00,1.2016,1.2016,1.2016,1.2016,24000000.0
2008-11-12 10:20:00,1.20066,1.20114,1.20066,1.20113,89100000.0
2008-11-12 10:21:00,1.20119,1.20119,1.20087,1.20103,160200000.0
2008-11-12 10:22:00,1.2016,1.2016,1.20075,1.20085,27000000.0
2008-11-12 10:23:00,1.20085,1.20085,1.2003,1.2003,39700000.0
2008-11-12 10:24:00,1.2003,1.2004,1.2002,1.2004,35100000.0
2008-11-12 10:25:00,1.2004,1.20095,1.2004,1.2007,33700000.0
2008-11-12 10:26:00,1.20075,1.20085,1.20075,1.20085,3000000.0
2008-11-12 10:27:00,1.20075,1.20085,1.20075,1.20075,10000000.0
2008-11-12 10:28:00,1.2008,1.20085,1.20075,1.20075,6000000.0
2008-11-12 10:29:00,1.2007,1.20075,1.2007,1.2007,20700000.0
2008-11-12 10:30:00,1.20075,1.20075,1.2007,1.2007,5300000.0
2008-11-12 10:31:00,1.2007,1.2007,1.2007,1.2007,3600000.0
2008-11-12 10:32:00,1.2007,1.20075,1.2004,1.2007,54400000.0
2008-11-12 10:33:00,1.2007,1.20085,1.2005,1.20085,11300000.0
2008-11-12 10:34:00,1.2009,1.2014,1.2009,1.2014,16100000.0
2008-11-12 10:35:00,1.20145,1.20145,1.20115,1.20135,5000000.0
2008-11-12 10:36:00,1.20135,1.20135,1.20095,1.201,28000000.0
2008-11-12 10:37:00,1.201,1.2011,1.201,1.201,96200000.0
2008-11-12 10:38:00,1.201,1.201,1.201,1.201,24000000.0
2008-11-12 10:39:00,1.201,1.201,1.201,1.201,12000000.0
2008-11-12 10:40:00,1.201,1.2013,1.2008,1.20085,44900000.0
2008-11-12 10:41:00,1.2009,1.2012,1.20085,1.2012,26400000.0
2008-11-12 10:42:00,1.2013,1.2024,1.2013,1.2023,24700000.0
2008-11-12 10:43:00,1.2024,1.2025,1.2022,1.2025,17000000.0
2008-11-12 10:44:00,1.20245,1.20305,1.20245,1.20305,22600000.0
2008-11-12 10:45:00,1.20295,1.20405,1.2029,1.20405,51800000.0
2008-11-12 10:46:00,1.20465,1.2052,1.20465,1.205,37000000.0
2008-11-12 10:47:00,1.205,1.2051,1.2046,1.205,50000000.0
2008-11-12 10:48:00,1.2051,1.2053,1.20485,1.2053,23400000.0
2008-11-12 10:49:00,1.2053,1.2053,1.20495,1.2051,8200000.0
2008-11-12 10:50:00,1.2051,1.20515,1.2051,1.20515,5000000.0
2008-11-12 10:51:00,1.2051,1.20515,1.20505,1.20515,6000000.0
2008-11-12 10:52:00,1.20525,1.2053,1.2052,1.2052,10000000.0
2008-11-12 10:53:00,1.2053,1.2053,1.2052,1.2053,36800000.0
2008-11-12 10:54:00,1.20525,1.20525,1.20525,1.20525,7900000.0
2008-11-12 10:55:00,1.20535,1.20535,1.20535,1.20535,2300000.0
2008-11-12 10:56:00,1.2054,1.2058,1.20535,1.2055,72000000.0
2008-11-12 10:57:00,1.2055,1.2055,1.2055,1.2055,26300000.0
2008-11-12 10:58:00,1.2055,1.2055,1.2055,1.2055,13200000.0
2008-11-12 10:59:00,1.2055,1.2058,1.2055,1.2058,33500000.0
2008-11-12 11:00:00,1.2058,1.2069,1.20565,1.2069,23700000.0
2008-11-12 11:01:00,1.2068,1.2073,1.2063,1.20635,64700000.0
2008-11-12 11:02:00,1.2058,1.2058,1.2058,1.2058,1000000.0
2008-11-12 11:03:00,1.2061,1.2065,1.2061,1.20645,25200000.0
2008-11-12 11:04:00,1.2065,1.2068,1.2064,1.2065,58700000.0
2008-11-12 11:05:00,1.2065,1.20695,1.2064,1.2066,26900000.0
2008-11-12 11:06:00,1.2066,1.20695,1.2066,1.20695,11100000.0
2008-11-12 11:07:00,1.2069,1.20705,1.20685,1.20685,17100000.0
2008-11-12 11:08:00,1.2069,1.2069,1.2064,1.2066,42200000.0
2008-11-12 11:09:00,1.20665,1.2067,1.2066,1.2066,8000000.0
2008-11-12 11:10:00,1.2067,1.20695,1.2067,1.2069,6000000.0
2008-11-12 11:11:00,1.20705,1.20705,1.20685,1.20695,10400000.0
2008-11-12 11:12:00,1.20705,1.20705,1.207,1.207,2000000.0
2008-11-12 11:13:00,1.20695,1.20695,1.20695,1.20695,1000000.0
2008-11-12 11:14:00,1.20675,1.20675,1.2064,1.2065,7500000.0
2008-11-12 11:15:00,1.2066,1.2066,1.20595,1.20605,52100000.0
2008-11-12 11:16:00,1.206,1.20605,1.20595,1.206,10200000.0
2008-11-12 11:17:00,1.2058,1.2058,1.20575,1.2058,7400000.0
2008-11-12 11:18:00,1.20575,1.20575,1.2057,1.2057,10600000.0
2008-11-12 11:19:00,1.2057,1.20585,1.2057,1.20585,15000000.0
2008-11-12 11:20:00,1.20595,1.20595,1.20555,1.20565,10300000.0
2008-11-12 11:21:00,1.2056,1.2064,1.2056,1.2062,36900000.0
2008-11-12 11:22:00,1.2062,1.2062,1.2062,1.2062,37400000.0
2008-11-12 11:23:00,1.2062,1.2068,1.206,1.20625,60100000.0
2008-11-12 11:24:00,1.2063,1.2064,1.20605,1.20625,21900000.0
2008-11-12 11:25:00,1.2063,1.20665,1.2061,1.20665,48300000.0
2008-11-12 11:26:00,1.20665,1.20685,1.2066,1.2067,26200000.0
2008-11-12 11:27:00,1.2067,1.2067,1.2067,1.2067,7900000.0
2008-11-12 11:28:00,1.2067,1.2067,1.20645,1.20655,8500000.0
2008-11-12 11:29:00,1.2066,1.2066,1.20655,1.20655,2000000.0
2008-11-12 11:30:00,1.20655,1.20655,1.2064,1.2064,24800000.0
2008-11-12 11:31:00,1.2064,1.2064,1.2064,1.2064,1200000.0
2008-11-12 11:32:00,1.2064,1.20645,1.2064,1.2064,19500000.0
2008-11-12 11:33:00,1.2064,1.2064,1.2064,1.2064,14400000.0
2008-11-12 11:34:00,1.2064,1.20645,1.2058,1.2059,45800000.0
2008-11-12 11:35:00,1.20595,1.20595,1.20575,1.20585,8000000.0
2008-11-12 11:36:00,1.2059,1.206,1.20575,1.206,69100000.0
2008-11-12 11:37:00,1.20595,1.20655,1.20585,1.2064,53400000.0
2008-11-12 11:38:00,1.206,1.20685,1.206,1.2065,43800000.0
2008-11-12 11:39:00,1.2068,1.2068,1.2064,1.20655,33500000.0
2008-11-12 11:40:00,1.20655,1.20675,1.20635,1.2066,66900000.0
2008-11-12 11:41:00,1.20655,1.2069,1.20655,1.20665,26900000.0
2008-11-12 11:42:00,1.2067,1.2067,1.2067,1.2067,16800000.0
2008-11-12 11:43:00,1.2067,1.2067,1.2067,1.2067,7200000.0
2008-11-12 11:44:00,1.2067,1.2067,1.206,1.2062,26000000.0
2008-11-12 11:45:00,1.2062,1.2062,1.206,1.206,17700000.0
2008-11-12 11:46:00,1.206,1.20665,1.206,1.2065,21600000.0
2008-11-12 11:47:00,1.2066,1.20665,1.2065,1.20655,13000000.0
2008-11-12 11:48:00,1.20645,1.2067,1.2062,1.20665,44100000.0
2008-11-12 11:49:00,1.2067,1.2068,1.2066,1.2068,20200000.0
2008-11-12 11:50:00,1.20675,1.2075,1.20675,1.2073,45800000.0
2008-11-12 11:51:00,1.20735,1.20735,1.20715,1.20735,57400000.0
2008-11-12 11:52:00,1.20745,1.20785,1.2074,1.20785,21400000.0
2008-11-12 11:53:00,1.20795,1.20795,1.20755,1.20765,33100000.0
2008-11-12 11:54:00,1.20692,1.20749,1.20692,1.20741,19300000.0
2008-11-12 11:55:00,1.2078,1.2078,1.2077,1.2078,18700000.0
2008-11-12 11:56:00,1.2078,1.2079,1.2077,1.2079,40700000.0
2008-11-12 11:57:00,1.2079,1.2079,1.20665,1.2072,92600000.0
2008-11-12 11:58:00,1.2073,1.20785,1.2073,1.2076,26200000.0
2008-11-12 11:59:00,1.2076,1.208,1.20745,1.2075,61900000.0
2008-11-12 12:00:00,1.2075,1.2078,1.2074,1.2075,90800000.0
2008-11-12 12:01:00,1.2074,1.2074,1.20715,1.20735,15700000.0
2008-11-12 12:02:00,1.20735,1.2074,1.20735,1.20735,19400000.0
2008-11-12 12:03:00,1.20735,1.20785,1.20735,1.20755,54900000.0
2008-11-12 12:04:00,1.20765,1.20775,1.20765,1.2077,14100000.0
2008-11-12 12:05:00,1.2077,1.20785,1.2077,1.20785,35700000.0
2008-11-12 12:06:00,1.2079,1.20895,1.2079,1.20865,40300000.0
2008-11-12 12:07:00,1.20865,1.20875,1.20865,1.2087,22700000.0
2008-11-12 12:08:00,1.2087,1.2116,1.2087,1.2116,118500000.0
2008-11-12 12:09:00,1.2117,1.2117,1.20995,1.21055,239799994.0
2008-11-12 12:10:00,1.21055,1.21395,1.21045,1.2132,365300006.0
2008-11-12 12:11:00,1.2132,1.2132,1.21145,1.2121,100200000.0
2008-11-12 12:12:00,1.2121,1.21225,1.2116,1.21225,58300000.0
2008-11-12 12:13:00,1.2123,1.21255,1.2121,1.2123,107800000.0
2008-11-12 12:14:00,1.2123,1.2123,1.2116,1.21195,132600000.0
2008-11-12 12:15:00,1.2117,1.21215,1.2117,1.21205,68000000.0
2008-11-12 12:16:00,1.212,1.212,1.2115,1.21155,95100000.0
2008-11-12 12:17:00,1.2116,1.21245,1.2115,1.2117,51200000.0
2008-11-12 12:18:00,1.21165,1.21175,1.21145,1.2116,22300000.0
2008-11-12 12:19:00,1.2116,1.21225,1.21135,1.21185,65900000.0
2008-11-12 12:20:00,1.2118,1.2118,1.2113,1.2113,11000000.0
2008-11-12 12:21:00,1.21135,1.2122,1.2111,1.21205,143500000.0
2008-11-12 12:22:00,1.2121,1.21235,1.2118,1.21185,32900000.0
2008-11-12 12:23:00,1.2118,1.2123,1.2118,1.2122,72300000.0
2008-11-12 12:24:00,1.2118,1.2118,1.2114,1.2116,7500000.0
2008-11-12 12:25:00,1.2116,1.21185,1.2116,1.2117,8000000.0
2008-11-12 12:26:00,1.2119,1.21205,1.2112,1.2112,27600000.0
2008-11-12 12:27:00,1.21125,1.21125,1.2112,1.2112,10600000.0
2008-11-12 12:28:00,1.2112,1.21215,1.2112,1.21135,52400000.0
2008-11-12 12:29:00,1.21105,1.21105,1.21065,1.2109,68100000.0
2008-11-12 12:30:00,1.21085,1.2115,1.2108,1.21135,31200000.0
2008-11-12 12:31:00,1.21135,1.21145,1.21085,1.21085,39400000.0
2008-11-12 12:32:00,1.211,1.21105,1.2109,1.21105,20600000.0
2008-11-12 12:33:00,1.2112,1.2116,1.2112,1.21145,13700000.0
2008-11-12 12:34:00,1.21145,1.21165,1.21145,1.21165,8400000.0
2008-11-12 12:35:00,1.21155,1.21165,1.21155,1.21165,10900000.0
2008-11-12 12:36:00,1.2116,1.2119,1.2116,1.2119,9400000.0
2008-11-12 12:37:00,1.2119,1.21215,1.2119,1.21215,21400000.0
2008-11-12 12:38:00,1.21215,1.21225,1.21215,1.21225,28000000.0
2008-11-12 12:39:00,1.2123,1.21275,1.21225,1.2124,73800000.0
2008-11-12 12:40:00,1.2125,1.21265,1.2124,1.2124,34300000.0
2008-11-12 12:41:00,1.2124,1.2124,1.2124,1.2124,92400000.0
2008-11-12 12:42:00,1.2124,1.2124,1.21195,1.21215,38600000.0
2008-11-12 12:43:00,1.2122,1.2127,1.21215,1.2125,37500000.0
2008-11-12 12:44:00,1.2125,1.2125,1.21205,1.21215,22200000.0
2008-11-12 12:45:00,1.21215,1.2123,1.2121,1.21225,65900000.0
2008-11-12 12:46:00,1.21225,1.2124,1.2122,1.2124,46600000.0
2008-11-12 12:47:00,1.21245,1.21275,1.2124,1.2127,95200000.0
2008-11-12 12:48:00,1.2127,1.2127,1.2125,1.21255,9900000.0
2008-11-12 12:49:00,1.2125,1.21255,1.2125,1.2125,213699996.0
2008-11-12 12:50:00,1.2125,1.2125,1.2125,1.2125,411300003.0
2008-11-12 12:51:00,1.21237,1.21238,1.21213,1.21237,44600000.0
2008-11-12 12:52:00,1.2125,1.2125,1.2125,1.2125,208399994.0
2008-11-12 12:53:00,1.2125,1.2125,1.2125,1.2125,139399994.0
2008-11-12 12:54:00,1.2125,1.2125,1.2125,1.2125,208399994.0
2008-11-12 12:55:00,1.2125,1.2125,1.2125,1.2125,331799994.0
2008-11-12 12:56:00,1.2125,1.2125,1.2125,1.2125,528000000.0
2008-11-12 12:57:00,1.21189,1.21216,1.21172,1.21216,18100000.0
2008-11-12 12:58:00,1.2125,1.2125,1.2125,1.2125,198000000.0
2008-11-12 12:59:00,1.2121,1.21223,1.21174,1.21223,63300000.0
2008-11-12 13:00:00,1.2125,1.2125,1.2125,1.2125,264000000.0
2008-11-12 13:01:00,1.2125,1.2127,1.2125,1.21255,317400000.0
2008-11-12 13:02:00,1.21265,1.21355,1.21265,1.21355,42300000.0
2008-11-12 13:03:00,1.2135,1.214,1.21345,1.2137,118100000.0
2008-11-12 13:04:00,1.21385,1.2145,1.21385,1.2145,148300000.0
2008-11-12 13:05:00,1.2145,1.2145,1.21385,1.2142,28000000.0
2008-11-12 13:06:00,1.2142,1.2142,1.2141,1.21415,8300000.0
2008-11-12 13:07:00,1.2142,1.2144,1.21415,1.2144,14000000.0
2008-11-12 13:08:00,1.2144,1.2144,1.2142,1.21425,27600000.0
2008-11-12 13:09:00,1.21392,1.21403,1.21367,1.214,11900000.0
2008-11-12 13:10:00,1.21382,1.21409,1.2137,1.21407,26800000.0
2008-11-12 13:11:00,1.2142,1.21425,1.2142,1.21425,3000000.0
2008-11-12 13:12:00,1.21425,1.2147,1.2138,1.2138,43300000.0
2008-11-12 13:13:00,1.21395,1.21455,1.2139,1.2145,99600000.0
2008-11-12 13:14:00,1.2145,1.21455,1.2145,1.21455,383600000.0
2008-11-12 13:15:00,1.2145,1.21485,1.21375,1.21485,162800001.0
2008-11-12 13:16:00,1.21485,1.21485,1.21375,1.21395,46800000.0
2008-11-12 13:17:00,1.21395,1.21405,1.2134,1.2138,15500000.0
2008-11-12 13:18:00,1.2138,1.2138,1.2133,1.21335,29000000.0
2008-11-12 13:19:00,1.21335,1.21345,1.2126,1.21275,37900000.0
2008-11-12 13:20:00,1.2124,1.21275,1.21235,1.2125,85500000.0
2008-11-12 13:21:00,1.2124,1.2131,1.21235,1.213,98600000.0
2008-11-12 13:22:00,1.21295,1.21325,1.21295,1.21295,16800000.0
2008-11-12 13:23:00,1.213,1.2132,1.2129,1.2132,12100000.0
2008-11-12 13:24:00,1.2133,1.2136,1.2127,1.213,66400000.0
2008-11-12 13:25:00,1.213,1.213,1.21285,1.2129,40000000.0
2008-11-12 13:26:00,1.213,1.213,1.2123,1.2124,44500000.0
2008-11-12 13:27:00,1.2124,1.21265,1.2122,1.21265,70300000.0
2008-11-12 13:28:00,1.21245,1.21245,1.21215,1.2123,7300000.0
2008-11-12 13:29:00,1.21225,1.21225,1.21105,1.21145,135100000.0
2008-11-12 13:30:00,1.21145,1.21145,1.21085,1.21125,23700000.0
2008-11-12 13:31:00,1.21115,1.21215,1.21115,1.21205,37500000.0
2008-11-12 13:32:00,1.21215,1.2124,1.21205,1.2124,35100000.0
2008-11-12 13:33:00,1.21235,1.2124,1.2121,1.2122,50600000.0
2008-11-12 13:34:00,1.21185,1.21195,1.2116,1.2119,35000000.0
2008-11-12 13:35:00,1.21205,1.21225,1.21205,1.21225,13900000.0
2008-11-12 13:36:00,1.2124,1.2124,1.21115,1.2115,99500000.0
2008-11-12 13:37:00,1.2115,1.2115,1.20915,1.2092,214600000.0
2008-11-12 13:38:00,1.20875,1.20945,1.20835,1.2087,148200000.0
2008-11-12 13:39:00,1.2087,1.20935,1.20785,1.20895,66000000.0
2008-11-12 13:40:00,1.2091,1.2092,1.20845,1.20865,31800000.0
2008-11-12 13:41:00,1.2087,1.20895,1.2083,1.2084,62900000.0
2008-11-12 13:42:00,1.20845,1.20895,1.20845,1.20875,25600000.0
2008-11-12 13:43:00,1.20875,1.20875,1.2086,1.2086,8000000.0
2008-11-12 13:44:00,1.2086,1.2091,1.2086,1.2089,41600000.0
2008-11-12 13:45:00,1.20885,1.20885,1.2087,1.2087,59800000.0
2008-11-12 13:46:00,1.2087,1.2087,1.2085,1.20855,61400000.0
2008-11-12 13:47:00,1.20855,1.20865,1.2085,1.2085,46600000.0
2008-11-12 13:48:00,1.2085,1.2085,1.207,1.20735,57400000.0
2008-11-12 13:49:00,1.20745,1.2078,1.20705,1.20705,73600000.0
2008-11-12 13:50:00,1.20715,1.2073,1.20695,1.207,34500000.0
2008-11-12 13:51:00,1.2069,1.2069,1.206,1.206,282100000.0
2008-11-12 13:52:00,1.206,1.2067,1.20525,1.20555,79000000.0
2008-11-12 13:53:00,1.2057,1.20605,1.20535,1.20565,60300000.0
2008-11-12 13:54:00,1.2057,1.2077,1.2057,1.20765,48900000.0
2008-11-12 13:55:00,1.20765,1.2081,1.20735,1.208,38200000.0
2008-11-12 13:56:00,1.20775,1.20815,1.2076,1.2078,34300000.0
2008-11-12 13:57:00,1.2078,1.20805,1.20755,1.20785,35200000.0
2008-11-12 13:58:00,1.20775,1.20775,1.2067,1.20735,49100000.0
2008-11-12 13:59:00,1.2074,1.2076,1.20715,1.20725,45500000.0
2008-11-12 14:00:00,1.2075,1.2075,1.2065,1.20665,74600000.0
2008-11-12 14:01:00,1.20665,1.2069,1.2064,1.20645,54800000.0
2008-11-12 14:02:00,1.20645,1.20665,1.20645,1.20665,11100000.0
2008-11-12 14:03:00,1.20665,1.20665,1.2058,1.20635,87800000.0
2008-11-12 14:04:00,1.20615,1.20665,1.20595,1.2062,60000000.0
2008-11-12 14:05:00,1.2063,1.2071,1.20615,1.2069,73200000.0
2008-11-12 14:06:00,1.2068,1.2071,1.2065,1.20695,100500000.0
2008-11-12 14:07:00,1.2069,1.207,1.20685,1.207,22300000.0
2008-11-12 14:08:00,1.2069,1.20725,1.20685,1.20725,87300000.0
2008-11-12 14:09:00,1.20735,1.20735,1.20685,1.20695,21900000.0
2008-11-12 14:10:00,1.207,1.20705,1.20695,1.20695,16500000.0
2008-11-12 14:11:00,1.20695,1.20715,1.20655,1.2068,32600000.0
2008-11-12 14:12:00,1.2067,1.20705,1.20645,1.20705,40800000.0
2008-11-12 14:13:00,1.207,1.20715,1.207,1.20715,4100000.0
2008-11-12 14:14:00,1.20715,1.2074,1.20715,1.2074,17200000.0
2008-11-12 14:15:00,1.2074,1.2076,1.2073,1.2074,127000001.0
2008-11-12 14:16:00,1.2074,1.20745,1.2063,1.2063,233600000.0
2008-11-12 14:17:00,1.2063,1.2063,1.20545,1.2058,47500000.0
2008-11-12 14:18:00,1.2058,1.2058,1.2057,1.2057,21400000.0
2008-11-12 14:19:00,1.2057,1.20665,1.2057,1.20665,59300000.0
2008-11-12 14:20:00,1.2066,1.20675,1.20615,1.2062,18500000.0
2008-11-12 14:21:00,1.20592,1.20629,1.20581,1.20605,177700002.0
2008-11-12 14:22:00,1.20625,1.20635,1.20625,1.20625,11300000.0
2008-11-12 14:23:00,1.2062,1.2066,1.20515,1.2058,92000000.0
2008-11-12 14:24:00,1.2058,1.20605,1.2058,1.20605,14400000.0
2008-11-12 14:25:00,1.206,1.2062,1.206,1.206,19500000.0
2008-11-12 14:26:00,1.20605,1.20655,1.206,1.20635,54900000.0
2008-11-12 14:27:00,1.2064,1.2064,1.2059,1.2061,21100000.0
2008-11-12 14:28:00,1.20605,1.2065,1.20605,1.2063,15900000.0
2008-11-12 14:29:00,1.20625,1.2066,1.20625,1.20645,19700000.0
2008-11-12 14:30:00,1.2067,1.20705,1.2067,1.20705,59200000.0
2008-11-12 14:31:00,1.20715,1.20735,1.20675,1.2069,36700000.0
2008-11-12 14:32:00,1.20695,1.20745,1.20685,1.20735,36100000.0
2008-11-12 14:33:00,1.2075,1.20765,1.20725,1.20735,19200000.0
2008-11-12 14:34:00,1.20745,1.20985,1.20745,1.20915,251099996.0
2008-11-12 14:35:00,1.2092,1.2108,1.2092,1.21045,71100000.0
2008-11-12 14:36:00,1.21045,1.21105,1.21035,1.21085,81000000.0
2008-11-12 14:37:00,1.2109,1.21095,1.2109,1.2109,8400000.0
2008-11-12 14:38:00,1.21095,1.21105,1.2109,1.21095,7800000.0
2008-11-12 14:39:00,1.21095,1.2112,1.2109,1.2112,23900000.0
2008-11-12 14:40:00,1.21135,1.2123,1.21135,1.2121,53500000.0
2008-11-12 14:41:00,1.212,1.2121,1.21105,1.21105,60900000.0
2008-11-12 14:42:00,1.21115,1.21185,1.2111,1.21185,54100000.0
2008-11-12 14:43:00,1.21185,1.2119,1.2114,1.2115,50200000.0
2008-11-12 14:44:00,1.21145,1.21145,1.2114,1.2114,11700000.0
2008-11-12 14:45:00,1.2114,1.21155,1.2114,1.21155,10400000.0
2008-11-12 14:46:00,1.2116,1.21185,1.21155,1.21185,8600000.0
2008-11-12 14:47:00,1.21195,1.21195,1.2112,1.2115,61100000.0
2008-11-12 14:48:00,1.21145,1.21195,1.21115,1.2115,57200000.0
2008-11-12 14:49:00,1.2114,1.21145,1.2113,1.2113,19500000.0
2008-11-12 14:50:00,1.2113,1.21215,1.21125,1.2119,54900000.0
2008-11-12 14:51:00,1.2119,1.21195,1.2119,1.2119,67600000.0
2008-11-12 14:52:00,1.2119,1.2119,1.21125,1.21155,94700000.0
2008-11-12 14:53:00,1.21165,1.21235,1.21165,1.21215,26100000.0
2008-11-12 14:54:00,1.21225,1.2125,1.21225,1.2125,6600000.0
2008-11-12 14:55:00,1.2126,1.2126,1.2123,1.2123,10800000.0
2008-11-12 14:56:00,1.21225,1.2131,1.21225,1.2125,73900000.0
2008-11-12 14:57:00,1.2125,1.213,1.21215,1.21265,54800000.0
2008-11-12 14:58:00,1.21265,1.21305,1.21255,1.21305,18200000.0
2008-11-12 14:59:00,1.21315,1.21315,1.2131,1.2131,26800000.0
2008-11-12 15:00:00,1.21305,1.21325,1.21305,1.21325,47100000.0
2008-11-12 15:01:00,1.21305,1.21375,1.21305,1.21345,158200005.0
2008-11-12 15:02:00,1.2136,1.2138,1.2133,1.21375,66200001.0
2008-11-12 15:03:00,1.2137,1.2137,1.2134,1.2134,25900000.0
2008-11-12 15:04:00,1.2134,1.2134,1.21265,1.213,42400000.0
2008-11-12 15:05:00,1.21325,1.21325,1.2127,1.2127,55200000.0
2008-11-12 15:06:00,1.2127,1.2128,1.21245,1.2128,75400000.0
2008-11-12 15:07:00,1.21285,1.21385,1.2128,1.21385,198100000.0
2008-11-12 15:08:00,1.21385,1.2139,1.21315,1.21345,109800000.0
2008-11-12 15:09:00,1.21355,1.2143,1.21355,1.2143,36900000.0
2008-11-12 15:10:00,1.2143,1.21435,1.2134,1.2134,58700000.0
2008-11-12 15:11:00,1.2135,1.2135,1.2131,1.21335,30200000.0
2008-11-12 15:12:00,1.21325,1.21325,1.21255,1.21255,44300000.0
2008-11-12 15:13:00,1.2126,1.2128,1.2126,1.2126,64500000.0
2008-11-12 15:14:00,1.2126,1.2126,1.2122,1.2122,131200000.0
2008-11-12 15:15:00,1.2122,1.21255,1.2122,1.21255,156000000.0
2008-11-12 15:16:00,1.2126,1.2132,1.21245,1.2126,68800000.0
2008-11-12 15:17:00,1.2126,1.2128,1.2124,1.2125,95300000.0
2008-11-12 15:18:00,1.2125,1.2127,1.2125,1.21255,47300000.0
2008-11-12 15:19:00,1.2126,1.21275,1.2125,1.2125,14000000.0
2008-11-12 15:20:00,1.2126,1.21285,1.21255,1.2128,128500000.0
2008-11-12 15:21:00,1.2128,1.2128,1.21145,1.2115,248999999.0
2008-11-12 15:22:00,1.2116,1.2116,1.2113,1.2113,60500000.0
2008-11-12 15:23:00,1.2113,1.21195,1.2108,1.21195,109300000.0
2008-11-12 15:24:00,1.21205,1.2123,1.2111,1.2111,73600000.0
2008-11-12 15:25:00,1.21105,1.21165,1.211,1.2115,190100000.0
2008-11-12 15:26:00,1.21155,1.21305,1.21155,1.2124,91600000.0
2008-11-12 15:27:00,1.2125,1.21295,1.21195,1.2124,173000000.0
2008-11-12 15:28:00,1.21245,1.2131,1.21245,1.213,151600000.0
2008-11-12 15:29:00,1.2132,1.21325,1.21275,1.21275,36500000.0
2008-11-12 15:30:00,1.21275,1.21275,1.2125,1.2125,248400000.0
2008-11-12 15:31:00,1.2125,1.2129,1.2125,1.2129,168200000.0
2008-11-12 15:32:00,1.2129,1.21295,1.21285,1.2129,39000000.0
2008-11-12 15:33:00,1.2129,1.2129,1.21195,1.212,120600000.0
2008-11-12 15:34:00,1.2122,1.2122,1.21145,1.21185,320400003.0
2008-11-12 15:35:00,1.21185,1.21195,1.21135,1.2114,141800000.0
2008-11-12 15:36:00,1.21145,1.21155,1.2112,1.2112,182800000.0
2008-11-12 15:37:00,1.21155,1.21255,1.2112,1.2121,120300000.0
2008-11-12 15:38:00,1.2122,1.2123,1.212,1.2121,71800000.0
2008-11-12 15:39:00,1.212,1.2126,1.2116,1.21165,115100000.0
2008-11-12 15:40:00,1.21155,1.2119,1.2115,1.2117,53200000.0
2008-11-12 15:41:00,1.2117,1.21175,1.2115,1.2117,55800000.0
2008-11-12 15:42:00,1.2117,1.21265,1.21165,1.21205,114600000.0
2008-11-12 15:43:00,1.21205,1.21255,1.21205,1.2125,172200000.0
2008-11-12 15:44:00,1.2126,1.2126,1.21215,1.21225,134300000.0
2008-11-12 15:45:00,1.21225,1.21245,1.21205,1.21205,169500000.0
2008-11-12 15:46:00,1.212,1.2124,1.2118,1.21235,116600000.0
2008-11-12 15:47:00,1.2124,1.21305,1.2123,1.2129,187200000.0
2008-11-12 15:48:00,1.21295,1.213,1.2125,1.213,86500000.0
2008-11-12 15:49:00,1.213,1.2134,1.213,1.2134,86000000.0
2008-11-12 15:50:00,1.21345,1.21365,1.2134,1.2136,52100000.0
2008-11-12 15:51:00,1.2136,1.2136,1.2133,1.2133,15800000.0
2008-11-12 15:52:00,1.2133,1.2133,1.2126,1.2126,32000000.0
2008-11-12 15:53:00,1.21265,1.21265,1.21225,1.21225,60200000.0
2008-11-12 15:54:00,1.21235,1.2126,1.2122,1.2126,55500000.0
2008-11-12 15:55:00,1.2126,1.21285,1.2125,1.21285,75300000.0
2008-11-12 15:56:00,1.2128,1.2128,1.21275,1.2128,8900000.0
2008-11-12 15:57:00,1.2128,1.2134,1.2127,1.2134,91600001.0
2008-11-12 15:58:00,1.2133,1.2139,1.2133,1.2139,50000000.0
2008-11-12 15:59:00,1.2139,1.2139,1.2139,1.2139,16000000.0
2008-11-12 16:00:00,1.2139,1.21395,1.2139,1.2139,19400000.0
2008-11-12 16:01:00,1.2139,1.2139,1.2139,1.2139,27500000.0
2008-11-12 16:02:00,1.2139,1.2142,1.2139,1.21405,60200000.0
2008-11-12 16:03:00,1.2142,1.2146,1.2141,1.2146,67600000.0
2008-11-12 16:04:00,1.2146,1.2146,1.214,1.2141,44800000.0
2008-11-12 16:05:00,1.21425,1.21445,1.21415,1.21425,38500000.0
2008-11-12 16:06:00,1.2143,1.2145,1.21395,1.2141,112900000.0
2008-11-12 16:07:00,1.21415,1.21435,1.2135,1.2142,79300000.0
2008-11-12 16:08:00,1.2142,1.2159,1.2142,1.2157,120600000.0
2008-11-12 16:09:00,1.21575,1.21595,1.21455,1.2148,164100000.0
2008-11-12 16:10:00,1.2148,1.21505,1.21425,1.21445,259500000.0
2008-11-12 16:11:00,1.21435,1.21435,1.21305,1.2137,147700000.0
2008-11-12 16:12:00,1.2136,1.2141,1.21355,1.2136,121600000.0
2008-11-12 16:13:00,1.2136,1.2136,1.2127,1.21285,97800000.0
2008-11-12 16:14:00,1.2128,1.21405,1.2128,1.21395,74900000.0
2008-11-12 16:15:00,1.21395,1.21395,1.21235,1.2129,129300000.0
2008-11-12 16:16:00,1.2129,1.2131,1.2122,1.2129,133100000.0
2008-11-12 16:17:00,1.21295,1.21295,1.21235,1.2127,166300000.0
2008-11-12 16:18:00,1.21265,1.21315,1.21265,1.2131,101200000.0
2008-11-12 16:19:00,1.2131,1.2135,1.21295,1.2131,82800000.0
2008-11-12 16:20:00,1.21315,1.21335,1.21315,1.2132,34500000.0
2008-11-12 16:21:00,1.21325,1.2133,1.21305,1.21305,103200000.0
2008-11-12 16:22:00,1.2131,1.2133,1.213,1.21325,97100000.0
2008-11-12 16:23:00,1.2133,1.2135,1.213,1.2131,66500000.0
2008-11-12 16:24:00,1.21315,1.2138,1.21315,1.2138,92200000.0
2008-11-12 16:25:00,1.2138,1.21415,1.21345,1.21405,171300000.0
2008-11-12 16:26:00,1.21415,1.2153,1.214,1.21515,139400000.0
2008-11-12 16:27:00,1.2154,1.2174,1.2154,1.2167,253200000.0
2008-11-12 16:28:00,1.2167,1.21715,1.2151,1.21515,185099999.0
2008-11-12 16:29:00,1.2154,1.2157,1.21535,1.21565,89700000.0
2008-11-12 16:30:00,1.2158,1.21645,1.2158,1.21645,114400000.0
2008-11-12 16:31:00,1.21655,1.2173,1.2163,1.2173,111300000.0
2008-11-12 16:32:00,1.2172,1.21825,1.2172,1.2179,115600000.0
2008-11-12 16:33:00,1.2179,1.2179,1.217,1.21715,99100000.0
2008-11-12 16:34:00,1.2172,1.21725,1.2164,1.21695,129200000.0
2008-11-12 16:35:00,1.21695,1.21735,1.2168,1.2173,64300000.0
2008-11-12 16:36:00,1.2174,1.21765,1.2169,1.2169,143900000.0
2008-11-12 16:37:00,1.21685,1.2169,1.21595,1.21645,88200000.0
2008-11-12 16:38:00,1.21645,1.2165,1.21615,1.2165,70000000.0
2008-11-12 16:39:00,1.2165,1.21695,1.21645,1.2169,90900000.0
2008-11-12 16:40:00,1.2169,1.2169,1.21645,1.21685,122800000.0
2008-11-12 16:41:00,1.2169,1.21715,1.2168,1.21715,35400000.0
2008-11-12 16:42:00,1.2171,1.2176,1.2171,1.21725,59000000.0
2008-11-12 16:43:00,1.2173,1.2175,1.2169,1.21715,59100000.0
2008-11-12 16:44:00,1.2172,1.21775,1.21715,1.21735,56600000.0
2008-11-12 16:45:00,1.21735,1.2181,1.2173,1.2181,47500000.0
2008-11-12 16:46:00,1.2181,1.21875,1.2179,1.21855,78100000.0
2008-11-12 16:47:00,1.21865,1.21875,1.2182,1.21825,50200000.0
2008-11-12 16:48:00,1.21815,1.2182,1.21735,1.2177,119700000.0
2008-11-12 16:49:00,1.2177,1.2177,1.21715,1.21755,139800000.0
2008-11-12 16:50:00,1.21755,1.21755,1.217,1.21715,149800000.0
2008-11-12 16:51:00,1.2172,1.2173,1.2169,1.2169,77000000.0
2008-11-12 16:52:00,1.2169,1.2171,1.2167,1.2167,102300000.0
2008-11-12 16:53:00,1.2168,1.21695,1.2157,1.21595,155700000.0
2008-11-12 16:54:00,1.216,1.2161,1.2155,1.2158,105000000.0
2008-11-12 16:55:00,1.2158,1.2159,1.21575,1.2159,60800000.0
2008-11-12 16:56:00,1.21585,1.2171,1.21575,1.2171,156100000.0
2008-11-12 16:57:00,1.21715,1.2177,1.21715,1.2175,201700000.0
2008-11-12 16:58:00,1.2176,1.2177,1.2169,1.21755,124000000.0
2008-11-12 16:59:00,1.2177,1.21855,1.2177,1.21855,147300000.0
2008-11-12 17:00:00,1.2185,1.2186,1.21745,1.2183,236700000.0
2008-11-12 17:01:00,1.2183,1.2183,1.2169,1.2169,142700000.0
2008-11-12 17:02:00,1.2169,1.2175,1.2168,1.21685,103200000.0
2008-11-12 17:03:00,1.21695,1.2191,1.21685,1.21885,238600000.0
2008-11-12 17:04:00,1.2189,1.2189,1.2175,1.2182,97900000.0
2008-11-12 17:05:00,1.2183,1.2192,1.2181,1.2192,180700000.0
2008-11-12 17:06:00,1.21925,1.21995,1.2188,1.21955,179400000.0
2008-11-12 17:07:00,1.21945,1.22005,1.21935,1.2198,72200000.0
2008-11-12 17:08:00,1.2198,1.2198,1.21935,1.2194,100700000.0
2008-11-12 17:09:00,1.2194,1.2196,1.2192,1.2194,205500000.0
2008-11-12 17:10:00,1.2194,1.21975,1.21885,1.2191,151500000.0
2008-11-12 17:11:00,1.2192,1.21975,1.21895,1.2191,154000000.0
2008-11-12 17:12:00,1.2191,1.2192,1.2186,1.2189,108200000.0
2008-11-12 17:13:00,1.2189,1.22005,1.2189,1.21925,146000000.0
2008-11-12 17:14:00,1.21915,1.2202,1.21915,1.2202,202400000.0
2008-11-12 17:15:00,1.2202,1.2202,1.21945,1.21985,148900000.0
2008-11-12 17:16:00,1.2198,1.22125,1.2198,1.22125,133800000.0
2008-11-12 17:17:00,1.2213,1.2217,1.22075,1.22095,107200000.0
2008-11-12 17:18:00,1.221,1.2215,1.22075,1.22145,111000000.0
2008-11-12 17:19:00,1.2214,1.22145,1.2209,1.2209,152200000.0
2008-11-12 17:20:00,1.2209,1.22155,1.2207,1.2213,213100000.0
2008-11-12 17:21:00,1.2213,1.2218,1.2212,1.2217,108300000.0
2008-11-12 17:22:00,1.22175,1.2222,1.2215,1.2222,106500000.0
2008-11-12 17:23:00,1.2223,1.2232,1.22205,1.2228,121900000.0
2008-11-12 17:24:00,1.2228,1.2234,1.22275,1.223,132300000.0
2008-11-12 17:25:00,1.2231,1.2231,1.22265,1.22295,260100000.0
2008-11-12 17:26:00,1.22305,1.2236,1.2229,1.2236,115500000.0
2008-11-12 17:27:00,1.2237,1.2246,1.2231,1.2234,164100000.0
2008-11-12 17:28:00,1.22315,1.2232,1.22235,1.2224,129800000.0
2008-11-12 17:29:00,1.2225,1.22315,1.2225,1.223,116800000.0
2008-11-12 17:30:00,1.223,1.223,1.22245,1.22285,105400000.0
2008-11-12 17:31:00,1.22285,1.2242,1.2225,1.2241,96500000.0
2008-11-12 17:32:00,1.224,1.2243,1.22395,1.2242,195800000.0
2008-11-12 17:33:00,1.2243,1.22455,1.2243,1.22435,151100000.0
2008-11-12 17:34:00,1.22435,1.2246,1.2243,1.22445,195700000.0
2008-11-12 17:35:00,1.2244,1.2264,1.22435,1.22595,191600000.0
2008-11-12 17:36:00,1.2259,1.22615,1.2258,1.22615,120200000.0
2008-11-12 17:37:00,1.22615,1.22755,1.22615,1.22725,134600000.0
2008-11-12 17:38:00,1.2273,1.2275,1.22655,1.2275,150300000.0
2008-11-12 17:39:00,1.2275,1.2278,1.2272,1.2275,119000000.0
2008-11-12 17:40:00,1.2275,1.2278,1.2259,1.2261,131500000.0
2008-11-12 17:41:00,1.22615,1.2269,1.2257,1.22675,142100000.0
2008-11-12 17:42:00,1.2268,1.22795,1.22665,1.22785,105900000.0
2008-11-12 17:43:00,1.22785,1.2288,1.22665,1.2267,225500000.0
2008-11-12 17:44:00,1.2267,1.2269,1.2267,1.2267,191400000.0
2008-11-12 17:45:00,1.2267,1.2275,1.2267,1.2275,148400000.0
2008-11-12 17:46:00,1.2275,1.22875,1.22735,1.2286,147900000.0
2008-11-12 17:47:00,1.22855,1.22875,1.22735,1.22735,124900000.0
2008-11-12 17:48:00,1.2275,1.22815,1.2274,1.22815,181300000.0
2008-11-12 17:49:00,1.2282,1.2295,1.22815,1.22835,230000000.0
2008-11-12 17:50:00,1.2284,1.2289,1.2279,1.2285,166600000.0
2008-11-12 17:51:00,1.22845,1.22845,1.2272,1.2275,115000000.0
2008-11-12 17:52:00,1.2273,1.22775,1.227,1.227,124300000.0
2008-11-12 17:53:00,1.227,1.22755,1.227,1.22715,114500000.0
2008-11-12 17:54:00,1.22715,1.22725,1.22685,1.2272,105400000.0
2008-11-12 17:55:00,1.22735,1.22775,1.22735,1.2276,38100000.0
2008-11-12 17:56:00,1.2276,1.22805,1.22755,1.22805,164000000.0
2008-11-12 17:57:00,1.22805,1.2283,1.2279,1.2279,143700000.0
2008-11-12 17:58:00,1.22785,1.2283,1.2277,1.22805,98900000.0
2008-11-12 17:59:00,1.2281,1.22995,1.2279,1.22995,235400000.0
2008-11-12 18:00:00,1.23005,1.23035,1.2292,1.22945,395099998.0
2008-11-12 18:01:00,1.2294,1.23005,1.229,1.23,169700000.0
2008-11-12 18:02:00,1.23,1.23275,1.2299,1.23255,171900000.0
2008-11-12 18:03:00,1.23255,1.23255,1.232,1.23225,121000000.0
2008-11-12 18:04:00,1.23235,1.2334,1.23235,1.2333,257800000.0
2008-11-12 18:05:00,1.2333,1.23335,1.23235,1.2329,103900000.0
2008-11-12 18:06:00,1.23295,1.2331,1.23255,1.233,114800000.0
2008-11-12 18:07:00,1.23305,1.2343,1.233,1.2341,177599999.0
2008-11-12 18:08:00,1.2341,1.2356,1.2341,1.2353,166400000.0
2008-11-12 18:09:00,1.2354,1.2363,1.2353,1.23545,125900000.0
2008-11-12 18:10:00,1.23555,1.236,1.23445,1.2352,75600000.0
2008-11-12 18:11:00,1.23525,1.2353,1.23455,1.2352,84000000.0
2008-11-12 18:12:00,1.23525,1.2358,1.23525,1.2357,163300000.0
2008-11-12 18:13:00,1.23585,1.236,1.23555,1.23595,185099999.0
2008-11-12 18:14:00,1.2359,1.2359,1.234,1.23415,73600000.0
2008-11-12 18:15:00,1.2343,1.2343,1.23205,1.23245,92500000.0
2008-11-12 18:16:00,1.2324,1.2325,1.23105,1.23145,135800000.0
2008-11-12 18:17:00,1.23125,1.23125,1.22845,1.22845,162500000.0
2008-11-12 18:18:00,1.2284,1.23165,1.2284,1.23005,101200000.0
2008-11-12 18:19:00,1.23005,1.23095,1.22955,1.2296,108600000.0
2008-11-12 18:20:00,1.2296,1.22995,1.22915,1.22915,143100000.0
2008-11-12 18:21:00,1.2291,1.2303,1.2291,1.2299,102500000.0
2008-11-12 18:22:00,1.2299,1.2301,1.2297,1.2299,82500000.0
2008-11-12 18:23:00,1.22995,1.22995,1.22915,1.22925,47100000.0
2008-11-12 18:24:00,1.22925,1.22935,1.229,1.22925,84500000.0
2008-11-12 18:25:00,1.22935,1.22935,1.2275,1.2275,154800000.0
2008-11-12 18:26:00,1.22715,1.2275,1.22565,1.22615,299900000.0
2008-11-12 18:27:00,1.2264,1.22735,1.2264,1.2273,101200000.0
2008-11-12 18:28:00,1.2273,1.22745,1.2266,1.2268,232300000.0
2008-11-12 18:29:00,1.2266,1.22825,1.2266,1.22825,126400000.0
2008-11-12 18:30:00,1.2283,1.2283,1.22745,1.22745,67800000.0
2008-11-12 18:31:00,1.22745,1.2279,1.22725,1.2279,62800000.0
2008-11-12 18:32:00,1.2278,1.2284,1.2278,1.2284,71700000.0
2008-11-12 18:33:00,1.2284,1.22915,1.2284,1.22905,192600000.0
2008-11-12 18:34:00,1.22905,1.2295,1.229,1.22945,322800004.0
2008-11-12 18:35:00,1.22935,1.2297,1.22915,1.2297,121800000.0
2008-11-12 18:36:00,1.2297,1.23095,1.2297,1.2301,154600000.0
2008-11-12 18:37:00,1.2301,1.2304,1.2301,1.2304,151600000.0
2008-11-12 18:38:00,1.2304,1.2307,1.23025,1.2306,64600000.0
2008-11-12 18:39:00,1.2306,1.23095,1.2306,1.2308,67400000.0
2008-11-12 18:40:00,1.23075,1.23105,1.2306,1.23105,66300000.0
2008-11-12 18:41:00,1.23105,1.23115,1.2302,1.23115,110300000.0
2008-11-12 18:42:00,1.23115,1.2313,1.23075,1.2308,171100000.0
2008-11-12 18:43:00,1.23045,1.2309,1.23045,1.2308,87700000.0
2008-11-12 18:44:00,1.2308,1.2308,1.23005,1.2302,119700000.0
2008-11-12 18:45:00,1.23035,1.2304,1.22955,1.2299,30600000.0
2008-11-12 18:46:00,1.23,1.23145,1.23,1.23145,134600000.0
2008-11-12 18:47:00,1.2314,1.2316,1.2308,1.2308,131000000.0
2008-11-12 18:48:00,1.2313,1.23155,1.23085,1.2311,168500000.0
2008-11-12 18:49:00,1.23115,1.23155,1.23105,1.2312,159000000.0
2008-11-12 18:50:00,1.2312,1.2312,1.2307,1.23075,88100000.0
2008-11-12 18:51:00,1.2308,1.23125,1.23065,1.23075,126100000.0
2008-11-12 18:52:00,1.23095,1.231,1.23035,1.23045,61500000.0
2008-11-12 18:53:00,1.2307,1.2307,1.2295,1.2295,102900000.0
2008-11-12 18:54:00,1.2296,1.2297,1.22885,1.22885,85800000.0
2008-11-12 18:55:00,1.2293,1.22995,1.2293,1.22955,95200000.0
2008-11-12 18:56:00,1.22955,1.2296,1.229,1.2292,128000000.0
2008-11-12 18:57:00,1.2292,1.2292,1.2288,1.2292,91200000.0
2008-11-12 18:58:00,1.2292,1.2297,1.22895,1.2296,97700000.0
2008-11-12 18:59:00,1.2296,1.22965,1.22935,1.2294,152100000.0
2008-11-12 19:00:00,1.2295,1.2298,1.22835,1.2293,181800001.0
2008-11-12 19:01:00,1.2293,1.2293,1.22885,1.22915,59000000.0
2008-11-12 19:02:00,1.2293,1.23045,1.2292,1.23045,82500000.0
2008-11-12 19:03:00,1.23045,1.2308,1.23015,1.2302,158600000.0
2008-11-12 19:04:00,1.2302,1.23035,1.22975,1.23,152400000.0
2008-11-12 19:05:00,1.22995,1.23,1.2298,1.22985,23800000.0
2008-11-12 19:06:00,1.22985,1.23015,1.22975,1.23015,47200000.0
2008-11-12 19:07:00,1.23035,1.23115,1.23025,1.23115,56600000.0
2008-11-12 19:08:00,1.23125,1.23195,1.23125,1.23195,85500000.0
2008-11-12 19:09:00,1.2319,1.2319,1.23135,1.23155,30600000.0
2008-11-12 19:10:00,1.23155,1.23155,1.2311,1.2311,30200000.0
2008-11-12 19:11:00,1.2311,1.2316,1.23075,1.23075,49300000.0
2008-11-12 19:12:00,1.2311,1.2316,1.23055,1.2316,86600000.0
2008-11-12 19:13:00,1.2316,1.23165,1.23055,1.23055,119300000.0
2008-11-12 19:14:00,1.2306,1.2306,1.23015,1.23015,37100000.0
2008-11-12 19:15:00,1.2302,1.23085,1.2302,1.2306,43800000.0
2008-11-12 19:16:00,1.23035,1.23045,1.23025,1.23035,65600000.0
2008-11-12 19:17:00,1.23035,1.2306,1.2298,1.23025,70300000.0
2008-11-12 19:18:00,1.23035,1.2312,1.23025,1.231,95500000.0
2008-11-12 19:19:00,1.23105,1.2315,1.231,1.23145,64500000.0
2008-11-12 19:20:00,1.23155,1.232,1.2315,1.2317,42000000.0
2008-11-12 19:21:00,1.2318,1.23215,1.2318,1.2321,35000000.0
2008-11-12 19:22:00,1.23215,1.23215,1.23155,1.23175,153700000.0
2008-11-12 19:23:00,1.23175,1.23175,1.23115,1.23115,45000000.0
2008-11-12 19:24:00,1.23115,1.23205,1.23115,1.23195,75600000.0
2008-11-12 19:25:00,1.2317,1.2317,1.231,1.23115,17800000.0
2008-11-12 19:26:00,1.23115,1.2312,1.23045,1.23045,68800000.0
2008-11-12 19:27:00,1.23045,1.23045,1.2298,1.2301,97900000.0
2008-11-12 19:28:00,1.23,1.23,1.2289,1.2289,77100000.0
2008-11-12 19:29:00,1.22895,1.229,1.2287,1.2289,56500000.0
2008-11-12 19:30:00,1.229,1.22955,1.229,1.22935,104700000.0
2008-11-12 19:31:00,1.2292,1.2294,1.2292,1.2294,24800000.0
2008-11-12 19:32:00,1.2294,1.2295,1.2294,1.22945,9100000.0
2008-11-12 19:33:00,1.2294,1.2295,1.2294,1.2295,11800000.0
2008-11-12 19:34:00,1.2295,1.2295,1.22925,1.22935,15800000.0
2008-11-12 19:35:00,1.22935,1.22935,1.22935,1.22935,14700000.0
2008-11-12 19:36:00,1.22935,1.2294,1.2292,1.2292,23000000.0
2008-11-12 19:37:00,1.2292,1.2295,1.2291,1.2291,49500000.0
2008-11-12 19:38:00,1.2291,1.22935,1.229,1.2292,80800000.0
2008-11-12 19:39:00,1.2292,1.22965,1.2292,1.22965,82300000.0
2008-11-12 19:40:00,1.22945,1.2296,1.22885,1.22895,56200000.0
2008-11-12 19:41:00,1.22895,1.22925,1.2286,1.22915,99100000.0
2008-11-12 19:42:00,1.22895,1.2294,1.22895,1.22925,25900000.0
2008-11-12 19:43:00,1.2292,1.22925,1.2292,1.22925,17500000.0
2008-11-12 19:44:00,1.22925,1.22975,1.22925,1.22965,39100000.0
2008-11-12 19:45:00,1.22975,1.22995,1.2297,1.2298,27400000.0
2008-11-12 19:46:00,1.22945,1.22957,1.22902,1.22927,29900000.0
2008-11-12 19:47:00,1.2299,1.2299,1.2299,1.2299,3000000.0
2008-11-12 19:48:00,1.2299,1.2303,1.22965,1.2303,42900000.0
2008-11-12 19:49:00,1.2303,1.23055,1.23025,1.23055,47000000.0
2008-11-12 19:50:00,1.2306,1.23095,1.2306,1.2309,20800000.0
2008-11-12 19:51:00,1.23095,1.23095,1.2308,1.2308,15100000.0
2008-11-12 19:52:00,1.23075,1.2311,1.23075,1.231,24100000.0
2008-11-12 19:53:00,1.23095,1.23095,1.2306,1.2306,8600000.0
2008-11-12 19:54:00,1.2306,1.23065,1.2304,1.23065,49700000.0
2008-11-12 19:55:00,1.2307,1.23105,1.2307,1.23095,26800000.0
2008-11-12 19:56:00,1.2307,1.23095,1.2307,1.23085,29000000.0
2008-11-12 19:57:00,1.23085,1.23085,1.23075,1.23085,21200000.0
2008-11-12 19:58:00,1.23095,1.23095,1.2298,1.2302,130800000.0
2008-11-12 19:59:00,1.23025,1.23025,1.22895,1.2295,112100000.0
2008-11-12 20:00:00,1.22965,1.23015,1.2294,1.23015,74400000.0
2008-11-12 20:01:00,1.2304,1.2304,1.22995,1.22995,48900000.0
2008-11-12 20:02:00,1.23,1.23,1.23,1.23,40400000.0
2008-11-12 20:03:00,1.23,1.23,1.23,1.23,19200000.0
2008-11-12 20:04:00,1.23,1.23,1.22975,1.2299,31600000.0
2008-11-12 20:05:00,1.22995,1.2301,1.22995,1.23,23100000.0
2008-11-12 20:06:00,1.22995,1.23005,1.2298,1.2299,65700000.0
2008-11-12 20:07:00,1.2299,1.2299,1.22975,1.2298,75900000.0
2008-11-12 20:08:00,1.22985,1.22985,1.2298,1.2298,8400000.0
2008-11-12 20:09:00,1.22985,1.22985,1.2293,1.22935,43600000.0
2008-11-12 20:10:00,1.22975,1.22975,1.22965,1.22965,32100000.0
2008-11-12 20:11:00,1.22965,1.22965,1.22945,1.2295,17700000.0
2008-11-12 20:12:00,1.2295,1.2295,1.2294,1.2295,34100000.0
2008-11-12 20:13:00,1.22955,1.2296,1.2294,1.2295,57300000.0
2008-11-12 20:14:00,1.2295,1.22995,1.2295,1.2298,51900000.0
2008-11-12 20:15:00,1.22985,1.23045,1.22985,1.23015,76400000.0
2008-11-12 20:16:00,1.23025,1.2304,1.23025,1.2304,14600000.0
2008-11-12 20:17:00,1.2304,1.2308,1.2303,1.2303,8700000.0
2008-11-12 20:18:00,1.2307,1.23095,1.23055,1.23075,22900000.0
2008-11-12 20:19:00,1.23075,1.23085,1.23075,1.2308,19500000.0
2008-11-12 20:20:00,1.2308,1.23095,1.2308,1.23085,16800000.0
2008-11-12 20:21:00,1.23085,1.2309,1.2308,1.2309,18000000.0
2008-11-12 20:22:00,1.231,1.23225,1.231,1.23215,68800000.0
2008-11-12 20:23:00,1.2322,1.23225,1.2322,1.23225,20200000.0
2008-11-12 20:24:00,1.23225,1.23225,1.2322,1.2322,25500000.0
2008-11-12 20:25:00,1.23215,1.2322,1.23185,1.232,102400000.0
2008-11-12 20:26:00,1.232,1.232,1.2314,1.23155,42400000.0
2008-11-12 20:27:00,1.23155,1.23155,1.2305,1.2307,149300000.0
2008-11-12 20:28:00,1.2307,1.23095,1.2307,1.23095,87200000.0
2008-11-12 20:29:00,1.2309,1.23095,1.23015,1.23055,127700000.0
2008-11-12 20:30:00,1.23065,1.2312,1.23065,1.23075,71900000.0
2008-11-12 20:31:00,1.23075,1.23185,1.2307,1.2315,172900000.0
2008-11-12 20:32:00,1.2315,1.2317,1.2311,1.23115,47000000.0
2008-11-12 20:33:00,1.2312,1.23135,1.2312,1.23135,8500000.0
2008-11-12 20:34:00,1.2314,1.2325,1.23135,1.23155,177000000.0
2008-11-12 20:35:00,1.23155,1.2316,1.23045,1.2309,69300000.0
2008-11-12 20:36:00,1.231,1.231,1.2305,1.2305,77900000.0
2008-11-12 20:37:00,1.2306,1.23085,1.2306,1.2306,37500000.0
2008-11-12 20:38:00,1.2307,1.23075,1.2298,1.2298,45500000.0
2008-11-12 20:39:00,1.22995,1.2303,1.2296,1.2302,106800000.0
2008-11-12 20:40:00,1.2302,1.2304,1.2301,1.2304,18100000.0
2008-11-12 20:41:00,1.2303,1.23055,1.2295,1.2297,131000000.0
2008-11-12 20:42:00,1.2297,1.22975,1.228,1.22835,126600000.0
2008-11-12 20:43:00,1.22755,1.22815,1.2274,1.22795,75900000.0
2008-11-12 20:44:00,1.22795,1.22795,1.22775,1.2279,61100000.0
2008-11-12 20:45:00,1.2279,1.22835,1.2278,1.22825,55300000.0
2008-11-12 20:46:00,1.22825,1.2286,1.22825,1.2285,79400000.0
2008-11-12 20:47:00,1.2285,1.22905,1.2278,1.2278,127000000.0
2008-11-12 20:48:00,1.22795,1.2286,1.22785,1.2286,128000000.0
2008-11-12 20:49:00,1.2285,1.22875,1.2284,1.2285,54100000.0
2008-11-12 20:50:00,1.2286,1.22875,1.2285,1.22865,108100000.0
2008-11-12 20:51:00,1.2288,1.22895,1.22845,1.2287,42500000.0
2008-11-12 20:52:00,1.2287,1.22885,1.22855,1.22855,45900000.0
2008-11-12 20:53:00,1.2286,1.2295,1.22855,1.2295,151100000.0
2008-11-12 20:54:00,1.22945,1.23,1.2293,1.2294,134700000.0
2008-11-12 20:55:00,1.2292,1.22965,1.2291,1.22955,81400000.0
2008-11-12 20:56:00,1.2296,1.23035,1.2296,1.2301,71800000.0
2008-11-12 20:57:00,1.2302,1.23045,1.22965,1.23025,219500000.0
2008-11-12 20:58:00,1.23025,1.2311,1.23025,1.23095,115600000.0
2008-11-12 20:59:00,1.2309,1.2317,1.2307,1.2312,78200000.0
2008-11-12 21:00:00,1.23125,1.23125,1.23,1.23095,199700000.0
2008-11-12 21:01:00,1.23105,1.2311,1.23065,1.23075,48600000.0
2008-11-12 21:02:00,1.2308,1.2315,1.23075,1.23145,48300000.0
2008-11-12 21:03:00,1.2314,1.2321,1.2313,1.2321,61400000.0
2008-11-12 21:04:00,1.23215,1.23275,1.2321,1.2325,81500000.0
2008-11-12 21:05:00,1.2325,1.2326,1.23245,1.2326,27000000.0
2008-11-12 21:06:00,1.2326,1.23295,1.2326,1.2328,24900000.0
2008-11-12 21:07:00,1.2329,1.23415,1.2329,1.234,57400000.0
2008-11-12 21:08:00,1.2339,1.2349,1.2339,1.23465,147900000.0
2008-11-12 21:09:00,1.235,1.235,1.23425,1.2344,272600000.0
2008-11-12 21:10:00,1.2344,1.2351,1.23325,1.2349,218900000.0
2008-11-12 21:11:00,1.23505,1.2356,1.2347,1.23535,191400000.0
2008-11-12 21:12:00,1.23465,1.2347,1.2339,1.2344,78400000.0
2008-11-12 21:13:00,1.2344,1.2344,1.2336,1.2339,236800000.0
2008-11-12 21:14:00,1.2339,1.2342,1.2334,1.23365,100000000.0
2008-11-12 21:15:00,1.2338,1.2338,1.23185,1.2319,108900000.0
2008-11-12 21:16:00,1.23205,1.23305,1.23205,1.23285,77500000.0
2008-11-12 21:17:00,1.2329,1.2332,1.232,1.23225,61600000.0
2008-11-12 21:18:00,1.23235,1.23235,1.23135,1.2321,114800000.0
2008-11-12 21:19:00,1.2321,1.23225,1.2313,1.232,90600000.0
2008-11-12 21:20:00,1.23205,1.2324,1.232,1.2322,93800000.0
2008-11-12 21:21:00,1.2322,1.2322,1.232,1.23205,17300000.0
2008-11-12 21:22:00,1.23215,1.2322,1.23175,1.2318,66200000.0
2008-11-12 21:23:00,1.2318,1.2318,1.23105,1.2312,67500000.0
2008-11-12 21:24:00,1.23135,1.2314,1.2301,1.23025,109000000.0
2008-11-12 21:25:00,1.23025,1.23095,1.23025,1.2306,78400000.0
2008-11-12 21:26:00,1.2308,1.2317,1.2308,1.2317,60800000.0
2008-11-12 21:27:00,1.2317,1.23185,1.2316,1.2318,208000000.0
2008-11-12 21:28:00,1.2318,1.2323,1.23175,1.2323,105100000.0
2008-11-12 21:29:00,1.2322,1.23255,1.2322,1.23245,47300000.0
2008-11-12 21:30:00,1.23235,1.23235,1.232,1.23225,55600000.0
2008-11-12 21:31:00,1.23235,1.23245,1.23215,1.23215,55200000.0
2008-11-12 21:32:00,1.23215,1.2324,1.2319,1.23215,113500000.0
2008-11-12 21:33:00,1.23235,1.23235,1.23185,1.232,245000000.0
2008-11-12 21:34:00,1.23205,1.23295,1.232,1.23295,150100000.0
2008-11-12 21:35:00,1.2333,1.23445,1.23325,1.23405,131500000.0
2008-11-12 21:36:00,1.23405,1.23405,1.2333,1.23355,86800000.0
2008-11-12 21:37:00,1.2335,1.2344,1.2335,1.2343,134100000.0
2008-11-12 21:38:00,1.2343,1.2347,1.2342,1.2346,134800000.0
2008-11-12 21:39:00,1.23435,1.2346,1.23395,1.2342,68300000.0
2008-11-12 21:40:00,1.2342,1.23445,1.23415,1.23435,181100000.0
2008-11-12 21:41:00,1.23435,1.23445,1.23435,1.23435,69500000.0
2008-11-12 21:42:00,1.23435,1.23435,1.23415,1.23415,3400000.0
2008-11-12 21:43:00,1.2342,1.2342,1.23395,1.23405,30600000.0
2008-11-12 21:44:00,1.23405,1.23405,1.2339,1.2339,15800000.0
2008-11-12 21:45:00,1.2339,1.23395,1.23385,1.23395,24700000.0
2008-11-12 21:46:00,1.23395,1.23395,1.2339,1.23395,19600000.0
2008-11-12 21:47:00,1.23395,1.23395,1.23375,1.2338,29300000.0
2008-11-12 21:48:00,1.2338,1.2338,1.2337,1.2337,26300000.0
2008-11-12 21:49:00,1.2337,1.2342,1.2337,1.23405,58600000.0
2008-11-12 21:50:00,1.23415,1.23445,1.23415,1.23445,22900000.0
2008-11-12 21:51:00,1.2346,1.23495,1.2346,1.2348,11700000.0
2008-11-12 21:52:00,1.2348,1.23515,1.23465,1.23515,56100000.0
2008-11-12 21:53:00,1.2351,1.2354,1.2351,1.23535,61400000.0
2008-11-12 21:54:00,1.2353,1.23545,1.23455,1.2354,98800000.0
2008-11-12 21:55:00,1.2355,1.2356,1.2352,1.23555,98000000.0
2008-11-12 21:56:00,1.23555,1.23555,1.23535,1.2355,61300000.0
2008-11-12 21:57:00,1.2355,1.2357,1.2355,1.2357,58900000.0
2008-11-12 21:58:00,1.2358,1.2365,1.23565,1.2365,107600000.0
2008-11-12 21:59:00,1.2367,1.23675,1.23645,1.23675,46000000.0
2008-11-12 22:00:00,1.23675,1.23685,1.23655,1.23675,58000000.0
2008-11-12 22:01:00,1.23675,1.23715,1.2367,1.2368,70400000.0
2008-11-12 22:02:00,1.23685,1.237,1.23675,1.2369,95700000.0
2008-11-12 22:03:00,1.23715,1.2372,1.23655,1.2366,135400000.0
2008-11-12 22:04:00,1.23665,1.23665,1.23615,1.2363,49400000.0
2008-11-12 22:05:00,1.2363,1.23635,1.2359,1.23615,36300000.0
2008-11-12 22:06:00,1.23615,1.2365,1.23615,1.2365,16600000.0
2008-11-12 22:07:00,1.23655,1.2366,1.2364,1.2364,18500000.0
2008-11-12 22:08:00,1.23655,1.2374,1.23615,1.2373,56300000.0
2008-11-12 22:09:00,1.2373,1.2376,1.23665,1.2371,39600000.0
2008-11-12 22:10:00,1.237,1.2371,1.23675,1.2369,40900000.0
2008-11-12 22:11:00,1.23675,1.2372,1.23675,1.23715,35900000.0
2008-11-12 22:12:00,1.2371,1.2372,1.237,1.23705,18300000.0
2008-11-12 22:13:00,1.23715,1.2373,1.23715,1.2373,10400000.0
2008-11-12 22:14:00,1.2373,1.23735,1.2373,1.2373,6500000.0
2008-11-12 22:15:00,1.2373,1.2375,1.2373,1.23745,9700000.0
2008-11-12 22:16:00,1.2374,1.2378,1.2374,1.2376,15600000.0
2008-11-12 22:17:00,1.23765,1.2377,1.2376,1.23765,13000000.0
2008-11-12 22:18:00,1.2376,1.23765,1.23755,1.2376,10300000.0
2008-11-12 22:19:00,1.23755,1.23755,1.2373,1.2373,71300000.0
2008-11-12 22:20:00,1.2373,1.2373,1.2359,1.2361,66700000.0
2008-11-12 22:21:00,1.23615,1.2364,1.2359,1.23605,77900000.0
2008-11-12 22:22:00,1.23605,1.23605,1.236,1.23605,5400000.0
2008-11-12 22:23:00,1.2362,1.2367,1.23605,1.2367,45000000.0
2008-11-12 22:24:00,1.23665,1.2367,1.23645,1.2366,9600000.0
2008-11-12 22:25:00,1.23665,1.2373,1.23665,1.23705,18700000.0
2008-11-12 22:26:00,1.2371,1.2373,1.2371,1.2373,6200000.0
2008-11-12 22:27:00,1.2373,1.2374,1.23675,1.2372,46100000.0
2008-11-12 22:28:00,1.23735,1.2377,1.23735,1.23755,30800000.0
2008-11-12 22:29:00,1.23755,1.23815,1.2375,1.23765,100100000.0
2008-11-12 22:30:00,1.23765,1.238,1.2366,1.2366,75200000.0
2008-11-12 22:31:00,1.2367,1.23735,1.2363,1.2363,126000000.0
2008-11-12 22:32:00,1.2364,1.2366,1.236,1.236,25000000.0
2008-11-12 22:33:00,1.2361,1.2361,1.2361,1.2361,1300000.0
2008-11-12 22:34:00,1.2361,1.2361,1.2361,1.2361,3200000.0
2008-11-12 22:35:00,1.2361,1.2361,1.2361,1.2361,1600000.0
2008-11-12 22:36:00,1.2361,1.2365,1.2359,1.2365,37600000.0
2008-11-12 22:37:00,1.2365,1.2368,1.23635,1.2367,64500000.0
2008-11-12 22:38:00,1.23675,1.23725,1.2366,1.2366,75600000.0
2008-11-12 22:39:00,1.23675,1.237,1.2367,1.237,32300000.0
2008-11-12 22:40:00,1.2368,1.2372,1.2366,1.237,46500000.0
2008-11-12 22:41:00,1.2368,1.23725,1.2366,1.2372,48200000.0
2008-11-12 22:42:00,1.2372,1.2378,1.2372,1.2377,132800000.0
2008-11-12 22:43:00,1.2377,1.2378,1.2377,1.2377,168700000.0
2008-11-12 22:44:00,1.2377,1.2379,1.2375,1.2375,70700000.0
2008-11-12 22:45:00,1.2375,1.2376,1.23655,1.23705,57500000.0
2008-11-12 22:46:00,1.2371,1.2371,1.2367,1.2369,25600000.0
2008-11-12 22:47:00,1.23665,1.2371,1.23665,1.23675,37600000.0
2008-11-12 22:48:00,1.2368,1.23695,1.23665,1.2368,58400000.0
2008-11-12 22:49:00,1.23695,1.237,1.2367,1.237,52200000.0
2008-11-12 22:50:00,1.23695,1.23715,1.23695,1.23715,21500000.0
2008-11-12 22:51:00,1.23725,1.23725,1.2371,1.23715,29500000.0
2008-11-12 22:52:00,1.2372,1.23755,1.2372,1.2375,70800000.0
2008-11-12 22:53:00,1.2375,1.23765,1.2373,1.23745,28100000.0
2008-11-12 22:54:00,1.23745,1.2376,1.2374,1.2374,17400000.0
2008-11-12 22:55:00,1.2374,1.2375,1.23725,1.2373,38300000.0
2008-11-12 22:56:00,1.2374,1.2374,1.2373,1.2373,23500000.0
2008-11-12 22:57:00,1.23745,1.2375,1.23735,1.2374,4400000.0
2008-11-12 22:58:00,1.2372,1.2373,1.23705,1.23725,13200000.0
2008-11-12 22:59:00,1.23715,1.2372,1.23665,1.2369,63200000.0
2008-11-12 23:00:00,1.23695,1.23695,1.23585,1.2361,26300000.0
2008-11-12 23:01:00,1.23605,1.23605,1.23515,1.23565,44700000.0
2008-11-12 23:02:00,1.2358,1.23595,1.2351,1.2353,26600000.0
2008-11-12 23:03:00,1.2354,1.2356,1.23535,1.2354,37000000.0
2008-11-12 23:04:00,1.2353,1.23575,1.2345,1.2351,62300000.0
2008-11-12 23:05:00,1.23515,1.23515,1.2342,1.2342,40100000.0
2008-11-12 23:06:00,1.23445,1.23555,1.23445,1.23555,21200000.0
2008-11-12 23:07:00,1.23555,1.2358,1.23535,1.23555,25700000.0
2008-11-12 23:08:00,1.2352,1.2352,1.235,1.2351,21100000.0
2008-11-12 23:09:00,1.2351,1.2352,1.2351,1.2351,10000000.0
2008-11-12 23:10:00,1.2351,1.23515,1.2351,1.23515,10000000.0
2008-11-12 23:11:00,1.2347,1.2347,1.233,1.23425,40400000.0
2008-11-12 23:12:00,1.23425,1.23425,1.234,1.234,5400000.0
2008-11-12 23:13:00,1.234,1.234,1.234,1.234,1300000.0
2008-11-12 23:14:00,1.2341,1.23415,1.23385,1.23385,43000000.0
2008-11-12 23:15:00,1.23385,1.23415,1.23385,1.23415,92100000.0
2008-11-12 23:16:00,1.23415,1.2346,1.23405,1.2346,99900000.0
2008-11-12 23:17:00,1.2347,1.2347,1.23445,1.2345,20400000.0
2008-11-12 23:18:00,1.2346,1.2346,1.2345,1.2346,11800000.0
2008-11-12 23:19:00,1.2346,1.2349,1.2346,1.2349,14500000.0
2008-11-12 23:20:00,1.23495,1.23495,1.2348,1.2348,13000000.0
2008-11-12 23:21:00,1.2347,1.2348,1.2347,1.2348,3600000.0
2008-11-12 23:22:00,1.2344,1.2346,1.2344,1.2346,3500000.0
2008-11-12 23:23:00,1.23465,1.2347,1.23465,1.2347,2300000.0
2008-11-12 23:24:00,1.2347,1.2348,1.2347,1.2348,4000000.0
2008-11-12 23:25:00,1.23455,1.2347,1.23455,1.2347,7800000.0
2008-11-12 23:26:00,1.2346,1.2346,1.2339,1.2339,39500000.0
2008-11-12 23:27:00,1.2339,1.23425,1.2339,1.2341,20500000.0
2008-11-12 23:28:00,1.2341,1.2341,1.23335,1.23335,29900000.0
2008-11-12 23:29:00,1.23345,1.2335,1.2328,1.23325,42700000.0
2008-11-12 23:30:00,1.23325,1.2336,1.23265,1.2327,120200000.0
2008-11-12 23:31:00,1.23265,1.2334,1.23265,1.2332,40800000.0
2008-11-12 23:32:00,1.2332,1.23335,1.233,1.2331,13800000.0
2008-11-12 23:33:00,1.2331,1.23395,1.2327,1.23395,58300000.0
2008-11-12 23:34:00,1.2339,1.23475,1.2339,1.23455,53400000.0
2008-11-12 23:35:00,1.2346,1.2346,1.2346,1.2346,7200000.0
2008-11-12 23:36:00,1.2346,1.2346,1.2346,1.2346,3600000.0
2008-11-12 23:37:00,1.2346,1.2346,1.2346,1.2346,2400000.0
2008-11-12 23:38:00,1.2346,1.2346,1.2346,1.2346,1200000.0
2008-11-12 23:39:00,1.2346,1.2347,1.23455,1.23455,9500000.0
2008-11-12 23:40:00,1.23475,1.23475,1.23475,1.23475,4200000.0
2008-11-12 23:41:00,1.23485,1.2349,1.23485,1.2349,2000000.0
2008-11-12 23:42:00,1.2349,1.2349,1.2347,1.2347,3300000.0
2008-11-12 23:43:00,1.23475,1.2353,1.23475,1.23505,29500000.0
2008-11-12 23:44:00,1.2351,1.2354,1.23475,1.23515,20400000.0
2008-11-12 23:45:00,1.2352,1.2355,1.2352,1.2355,16400000.0
2008-11-12 23:46:00,1.2356,1.2357,1.2354,1.2356,8400000.0
2008-11-12 23:47:00,1.23555,1.23575,1.23545,1.23575,40400000.0
2008-11-12 23:48:00,1.23575,1.23575,1.2353,1.23565,41300000.0
2008-11-12 23:49:00,1.2355,1.23565,1.23545,1.23565,28100000.0
2008-11-12 23:50:00,1.23565,1.2357,1.2354,1.2357,12800000.0
2008-11-12 23:51:00,1.2357,1.2357,1.2357,1.2357,1300000.0
2008-11-12 23:52:00,1.23575,1.2364,1.23575,1.2364,42800000.0
2008-11-12 23:53:00,1.23645,1.23685,1.236,1.23685,47600000.0
2008-11-12 23:54:00,1.2367,1.2367,1.2367,1.2367,30000000.0
2008-11-12 23:55:00,1.2367,1.23725,1.2358,1.237,37000000.0
2008-11-12 23:56:00,1.237,1.2373,1.2366,1.237,57500000.0
2008-11-12 23:57:00,1.23705,1.23755,1.23685,1.23755,36400000.0
2008-11-12 23:58:00,1.23775,1.23775,1.23765,1.2377,23100000.0
2008-11-12 23:59:00,1.2377,1.23855,1.23675,1.2381,76200000.0
2008-11-13 00:00:00,1.23755,1.239,1.23735,1.23845,55500000.0
2008-11-13 00:01:00,1.23855,1.23905,1.23855,1.2389,10500000.0
2008-11-13 00:02:00,1.23885,1.2392,1.2387,1.23905,19500000.0
2008-11-13 00:03:00,1.23865,1.2392,1.23865,1.2392,9000000.0
2008-11-13 00:04:00,1.2391,1.2394,1.2381,1.2381,24000000.0
2008-11-13 00:05:00,1.2377,1.2392,1.2374,1.2379,55600000.0
2008-11-13 00:06:00,1.23845,1.23845,1.23845,1.23845,1500000.0
2008-11-13 00:07:00,1.23835,1.2391,1.23815,1.239,19300000.0
2008-11-13 00:08:00,1.23945,1.2395,1.2394,1.2394,30200000.0
2008-11-13 00:09:00,1.239,1.239,1.239,1.239,2500000.0
2008-11-13 00:10:00,1.2391,1.2391,1.23825,1.2384,20700000.0
2008-11-13 00:11:00,1.23875,1.2389,1.23875,1.2389,6000000.0
2008-11-13 00:12:00,1.23885,1.23885,1.2388,1.2388,15600000.0
2008-11-13 00:13:00,1.2388,1.2388,1.2388,1.2388,4800000.0
2008-11-13 00:14:00,1.2388,1.2388,1.2374,1.2377,38400000.0
2008-11-13 00:15:00,1.23795,1.23925,1.23795,1.23865,21500000.0
2008-11-13 00:16:00,1.2388,1.2388,1.2372,1.2374,40600000.0
2008-11-13 00:17:00,1.2375,1.2375,1.23585,1.23645,35200000.0
2008-11-13 00:18:00,1.2366,1.2369,1.23575,1.2361,26000000.0
2008-11-13 00:19:00,1.23635,1.2364,1.23635,1.2364,2300000.0
2008-11-13 00:20:00,1.23644,1.23663,1.23622,1.23622,81299997.0
2008-11-13 00:21:00,1.2361,1.2366,1.23605,1.2366,32500000.0
2008-11-13 00:22:00,1.23671,1.23676,1.23632,1.23644,41099999.0
2008-11-13 00:23:00,1.23645,1.23665,1.23645,1.23665,2600000.0
2008-11-13 00:24:00,1.2367,1.2367,1.23645,1.23645,2600000.0
2008-11-13 00:25:00,1.23655,1.23655,1.23655,1.23655,1300000.0
2008-11-13 00:26:00,1.23655,1.23655,1.23635,1.2364,12600000.0
2008-11-13 00:27:00,1.2365,1.2366,1.2365,1.23655,42100000.0
2008-11-13 00:28:00,1.23655,1.2368,1.23655,1.2368,5400000.0
2008-11-13 00:29:00,1.2368,1.2374,1.2368,1.2373,9500000.0
2008-11-13 00:30:00,1.2373,1.2373,1.2372,1.2372,3700000.0
2008-11-13 00:31:00,1.23725,1.2373,1.23725,1.2373,2300000.0
2008-11-13 00:32:00,1.23685,1.2372,1.23685,1.2372,7500000.0
2008-11-13 00:33:00,1.23705,1.23729,1.23705,1.23711,16900000.0
2008-11-13 00:34:00,1.23693,1.2371,1.23693,1.23703,15900000.0
2008-11-13 00:35:00,1.23731,1.23731,1.23699,1.23728,16500000.0
2008-11-13 00:36:00,1.23665,1.23665,1.23665,1.23665,1000000.0
2008-11-13 00:37:00,1.2369,1.2371,1.2369,1.2371,3600000.0
2008-11-13 00:38:00,1.23702,1.23718,1.23699,1.23706,9200000.0
2008-11-13 00:39:00,1.23705,1.23705,1.23705,1.23705,2200000.0
2008-11-13 00:40:00,1.23719,1.23733,1.23719,1.23723,9500000.0
2008-11-13 00:41:00,1.23701,1.23716,1.23699,1.23713,6900000.0
2008-11-13 00:42:00,1.23738,1.23738,1.23725,1.23728,15300000.0
2008-11-13 00:43:00,1.2372,1.23775,1.2372,1.23775,4000000.0
2008-11-13 00:44:00,1.23795,1.23795,1.23785,1.2379,18000000.0
2008-11-13 00:45:00,1.23795,1.2381,1.23795,1.2381,4000000.0
2008-11-13 00:46:00,1.23815,1.2382,1.23815,1.2382,13500000.0
2008-11-13 00:47:00,1.23858,1.23873,1.23851,1.2387,38700000.0
2008-11-13 00:48:00,1.2381,1.2388,1.2381,1.2388,7000000.0
2008-11-13 00:49:00,1.2389,1.2397,1.2389,1.2391,32200000.0
2008-11-13 00:50:00,1.2388,1.2389,1.23845,1.23845,9300000.0
2008-11-13 00:51:00,1.23875,1.2389,1.23875,1.23885,9000000.0
2008-11-13 00:52:00,1.2389,1.2394,1.2389,1.2394,9000000.0
2008-11-13 00:53:00,1.23947,1.23959,1.23889,1.23889,9900000.0
2008-11-13 00:54:00,1.23932,1.23949,1.2391,1.23931,23200000.0
2008-11-13 00:55:00,1.23955,1.24135,1.23955,1.24065,76700000.0
2008-11-13 00:56:00,1.2406,1.2406,1.24005,1.2401,7900000.0
2008-11-13 00:57:00,1.2401,1.2401,1.2397,1.2398,17500000.0
2008-11-13 00:58:00,1.2398,1.2398,1.2398,1.2398,39600000.0
2008-11-13 00:59:00,1.2398,1.2398,1.2398,1.2398,19800000.0
2008-11-13 01:00:00,1.2398,1.2398,1.2398,1.2398,33000000.0
2008-11-13 01:01:00,1.2398,1.2398,1.2389,1.2391,24000000.0
2008-11-13 01:02:00,1.2391,1.23915,1.239,1.23915,7300000.0
2008-11-13 01:03:00,1.2391,1.2391,1.23895,1.2391,15600000.0
2008-11-13 01:04:00,1.23915,1.23935,1.23915,1.23935,3300000.0
2008-11-13 01:05:00,1.23948,1.23967,1.23927,1.23938,87900000.0
2008-11-13 01:06:00,1.23965,1.23975,1.23965,1.23975,4000000.0
2008-11-13 01:07:00,1.2399,1.24,1.2399,1.24,7200000.0
2008-11-13 01:08:00,1.24,1.24075,1.24,1.24075,47000000.0
2008-11-13 01:09:00,1.24055,1.2411,1.2405,1.2411,41700000.0
2008-11-13 01:10:00,1.2412,1.2412,1.2411,1.2412,44600000.0
2008-11-13 01:11:00,1.2412,1.2414,1.2412,1.24135,27600000.0
2008-11-13 01:12:00,1.2413,1.24155,1.2413,1.24155,25900000.0
2008-11-13 01:13:00,1.2415,1.24165,1.2411,1.2412,110200000.0
2008-11-13 01:14:00,1.2412,1.2412,1.24115,1.2412,6000000.0
2008-11-13 01:15:00,1.24115,1.2412,1.24055,1.24055,44800000.0
2008-11-13 01:16:00,1.2402,1.2402,1.23995,1.24005,12100000.0
2008-11-13 01:17:00,1.2401,1.24015,1.2395,1.23995,33700000.0
2008-11-13 01:18:00,1.24,1.24,1.23935,1.23935,25500000.0
2008-11-13 01:19:00,1.23945,1.2396,1.23945,1.2396,21200000.0
2008-11-13 01:20:00,1.2396,1.2396,1.2392,1.2392,15300000.0
2008-11-13 01:21:00,1.2392,1.2392,1.23915,1.2392,24800000.0
2008-11-13 01:22:00,1.23915,1.23915,1.23915,1.23915,2600000.0
2008-11-13 01:23:00,1.2392,1.2392,1.23865,1.23865,23400000.0
2008-11-13 01:24:00,1.2385,1.23855,1.2376,1.2377,30100000.0
2008-11-13 01:25:00,1.2377,1.23795,1.2377,1.2377,25100000.0
2008-11-13 01:26:00,1.2377,1.23785,1.23765,1.2377,19900000.0
2008-11-13 01:27:00,1.2377,1.2377,1.23565,1.2362,78700000.0
2008-11-13 01:28:00,1.23625,1.2367,1.23615,1.2367,21500000.0
2008-11-13 01:29:00,1.2368,1.2369,1.2368,1.2369,13300000.0
2008-11-13 01:30:00,1.2375,1.2376,1.23685,1.23695,20900000.0
2008-11-13 01:31:00,1.2367,1.23675,1.2366,1.23675,16400000.0
2008-11-13 01:32:00,1.23675,1.23675,1.23635,1.2364,21300000.0
2008-11-13 01:33:00,1.23645,1.23655,1.2364,1.2364,29400000.0
2008-11-13 01:34:00,1.2364,1.2364,1.2358,1.2358,28100000.0
2008-11-13 01:35:00,1.23585,1.23585,1.23525,1.2358,21200000.0
2008-11-13 01:36:00,1.23585,1.2364,1.23585,1.2364,43100000.0
2008-11-13 01:37:00,1.23635,1.23645,1.23615,1.23635,11200000.0
2008-11-13 01:38:00,1.23615,1.23635,1.23595,1.236,11500000.0
2008-11-13 01:39:00,1.236,1.236,1.236,1.236,7300000.0
2008-11-13 01:40:00,1.2361,1.2363,1.2361,1.2363,10700000.0
2008-11-13 01:41:00,1.23635,1.23695,1.23635,1.23695,20900000.0
2008-11-13 01:42:00,1.23695,1.23695,1.23695,1.23695,10400000.0
2008-11-13 01:43:00,1.23695,1.23695,1.23695,1.23695,1300000.0
2008-11-13 01:44:00,1.23679,1.23711,1.23679,1.23711,11700000.0
2008-11-13 01:45:00,1.2371,1.2371,1.23689,1.2369,17100000.0
2008-11-13 01:46:00,1.23695,1.23695,1.23685,1.23685,10100000.0
2008-11-13 01:47:00,1.23695,1.23715,1.23695,1.23715,12700000.0
2008-11-13 01:48:00,1.23695,1.237,1.23695,1.23695,5200000.0
2008-11-13 01:49:00,1.23695,1.237,1.2369,1.2369,9300000.0
2008-11-13 01:50:00,1.2369,1.23705,1.23685,1.23705,36000000.0
2008-11-13 01:51:00,1.2371,1.2373,1.2371,1.2372,44500000.0
2008-11-13 01:52:00,1.2373,1.2373,1.2372,1.23725,34300000.0
2008-11-13 01:53:00,1.23725,1.2375,1.2366,1.2366,24000000.0
2008-11-13 01:54:00,1.23665,1.23675,1.2366,1.2366,39500000.0
2008-11-13 01:55:00,1.2366,1.2369,1.2365,1.2368,34500000.0
2008-11-13 01:56:00,1.2368,1.23715,1.23625,1.237,56800000.0
2008-11-13 01:57:00,1.237,1.237,1.23665,1.237,12200000.0
2008-11-13 01:58:00,1.2368,1.23685,1.2367,1.23685,15600000.0
2008-11-13 01:59:00,1.2367,1.2374,1.2366,1.2374,91300000.0
2008-11-13 02:00:00,1.23725,1.2377,1.2372,1.2376,24500000.0
2008-11-13 02:01:00,1.2376,1.2376,1.237,1.237,19900000.0
2008-11-13 02:02:00,1.23705,1.23725,1.237,1.23725,22700000.0
2008-11-13 02:03:00,1.2373,1.2373,1.23705,1.23725,13100000.0
2008-11-13 02:04:00,1.23725,1.23785,1.2372,1.23775,25100000.0
2008-11-13 02:05:00,1.2377,1.2377,1.2377,1.2377,1200000.0
2008-11-13 02:06:00,1.23736,1.23736,1.23682,1.23707,13300000.0
2008-11-13 02:07:00,1.2377,1.2377,1.23685,1.2369,24700000.0
2008-11-13 02:08:00,1.2369,1.2369,1.23605,1.2367,31800000.0
2008-11-13 02:09:00,1.2367,1.2367,1.2367,1.2367,7200000.0
2008-11-13 02:10:00,1.2367,1.2367,1.2367,1.2367,10200000.0
2008-11-13 02:11:00,1.2367,1.2368,1.2366,1.2367,12700000.0
2008-11-13 02:12:00,1.2368,1.2369,1.2368,1.2369,2600000.0
2008-11-13 02:13:00,1.2367,1.2367,1.23655,1.2366,15300000.0
2008-11-13 02:14:00,1.2366,1.2369,1.2362,1.23665,16000000.0
2008-11-13 02:15:00,1.2366,1.2366,1.23645,1.23655,34500000.0
2008-11-13 02:16:00,1.2366,1.2366,1.2346,1.2347,48300000.0
2008-11-13 02:17:00,1.23505,1.23535,1.23505,1.23535,12000000.0
2008-11-13 02:18:00,1.23515,1.2354,1.23515,1.2354,11900000.0
2008-11-13 02:19:00,1.2355,1.2355,1.23545,1.2355,8600000.0
2008-11-13 02:20:00,1.2355,1.2357,1.2355,1.2357,2200000.0
2008-11-13 02:21:00,1.2358,1.2358,1.2358,1.2358,7000000.0
2008-11-13 02:22:00,1.23585,1.2361,1.23575,1.2361,33300000.0
2008-11-13 02:23:00,1.2361,1.2363,1.2359,1.2359,13400000.0
2008-11-13 02:24:00,1.236,1.236,1.236,1.236,8400000.0
2008-11-13 02:25:00,1.236,1.236,1.236,1.236,1200000.0
2008-11-13 02:26:00,1.236,1.236,1.236,1.236,3600000.0
2008-11-13 02:27:00,1.2359,1.2361,1.23585,1.2359,13000000.0
2008-11-13 02:28:00,1.236,1.236,1.236,1.236,9600000.0
2008-11-13 02:29:00,1.236,1.2362,1.2359,1.2362,19100000.0
2008-11-13 02:30:00,1.2359,1.2362,1.2359,1.2362,5900000.0
2008-11-13 02:31:00,1.23595,1.236,1.23595,1.236,3300000.0
2008-11-13 02:32:00,1.236,1.236,1.2359,1.2359,22600000.0
2008-11-13 02:33:00,1.2359,1.23615,1.23585,1.23615,56600000.0
2008-11-13 02:34:00,1.23615,1.2362,1.23555,1.2356,33300000.0
2008-11-13 02:35:00,1.2356,1.2356,1.2349,1.2352,26000000.0
2008-11-13 02:36:00,1.2353,1.2353,1.2353,1.2353,7200000.0
2008-11-13 02:37:00,1.23545,1.23555,1.23545,1.2355,8800000.0
2008-11-13 02:38:00,1.23555,1.23575,1.2355,1.2355,10500000.0
2008-11-13 02:39:00,1.2355,1.2355,1.2355,1.2355,1600000.0
2008-11-13 02:40:00,1.2357,1.236,1.2357,1.23595,23400000.0
2008-11-13 02:41:00,1.236,1.236,1.236,1.236,1000000.0
2008-11-13 02:42:00,1.2356,1.2359,1.23555,1.2359,70400000.0
2008-11-13 02:43:00,1.2359,1.2359,1.2359,1.2359,43200000.0
2008-11-13 02:44:00,1.2359,1.2359,1.2359,1.2359,15700000.0
2008-11-13 02:45:00,1.23595,1.236,1.2359,1.2359,20900000.0
2008-11-13 02:46:00,1.236,1.236,1.236,1.236,10000000.0
2008-11-13 02:47:00,1.23535,1.2357,1.23533,1.23545,12000000.0
2008-11-13 02:48:00,1.2365,1.2368,1.23635,1.23635,20000000.0
2008-11-13 02:49:00,1.23635,1.23665,1.23585,1.23615,18000000.0
2008-11-13 02:50:00,1.23625,1.2364,1.23625,1.2364,7200000.0
2008-11-13 02:51:00,1.2364,1.23645,1.2362,1.2363,27400000.0
2008-11-13 02:52:00,1.23645,1.23645,1.236,1.23605,18700000.0
2008-11-13 02:53:00,1.2361,1.23635,1.23595,1.23635,10900000.0
2008-11-13 02:54:00,1.2363,1.2364,1.23615,1.2362,14900000.0
2008-11-13 02:55:00,1.2362,1.2362,1.23515,1.23555,21100000.0
2008-11-13 02:56:00,1.23515,1.23615,1.23515,1.23615,48400000.0
2008-11-13 02:57:00,1.2363,1.2365,1.2363,1.2364,13100000.0
2008-11-13 02:58:00,1.23665,1.23695,1.2366,1.2367,25600000.0
2008-11-13 02:59:00,1.23666,1.23675,1.23628,1.23655,43000000.0
2008-11-13 03:00:00,1.23692,1.23692,1.23653,1.23653,30000000.0
2008-11-13 03:01:00,1.2367,1.2367,1.2367,1.2367,10800000.0
2008-11-13 03:02:00,1.2367,1.2367,1.2354,1.23555,10300000.0
2008-11-13 03:03:00,1.2356,1.2356,1.2349,1.2349,20300000.0
2008-11-13 03:04:00,1.2349,1.2356,1.2349,1.23525,25200000.0
2008-11-13 03:05:00,1.2354,1.2355,1.2354,1.2355,4600000.0
2008-11-13 03:06:00,1.23504,1.23519,1.23474,1.23484,32200000.0
2008-11-13 03:07:00,1.23545,1.23585,1.23535,1.2358,7200000.0
2008-11-13 03:08:00,1.23565,1.2359,1.23535,1.2355,6500000.0
2008-11-13 03:09:00,1.23565,1.23565,1.2355,1.2355,5000000.0
2008-11-13 03:10:00,1.23545,1.23545,1.2352,1.2352,5900000.0
2008-11-13 03:11:00,1.2354,1.2354,1.2352,1.23535,8400000.0
2008-11-13 03:12:00,1.23535,1.2354,1.23515,1.2352,25500000.0
2008-11-13 03:13:00,1.2352,1.2352,1.23495,1.235,14000000.0
2008-11-13 03:14:00,1.23432,1.23461,1.23424,1.23457,9800000.0
2008-11-13 03:15:00,1.235,1.235,1.235,1.235,1000000.0
2008-11-13 03:16:00,1.23429,1.23468,1.23429,1.23468,30600000.0
2008-11-13 03:17:00,1.2348,1.2348,1.2344,1.2344,24900000.0
2008-11-13 03:18:00,1.235,1.235,1.235,1.235,1000000.0
2008-11-13 03:19:00,1.235,1.2352,1.23495,1.23495,6300000.0
2008-11-13 03:20:00,1.23505,1.23505,1.235,1.23505,3000000.0
2008-11-13 03:21:00,1.235,1.235,1.235,1.235,2600000.0
2008-11-13 03:22:00,1.23505,1.23515,1.23505,1.23515,2300000.0
2008-11-13 03:23:00,1.23495,1.23525,1.23495,1.23525,9800000.0
2008-11-13 03:24:00,1.23575,1.23575,1.23575,1.23575,9000000.0
2008-11-13 03:25:00,1.2359,1.2359,1.23565,1.2357,9900000.0
2008-11-13 03:26:00,1.2357,1.236,1.2357,1.2358,12700000.0
2008-11-13 03:27:00,1.23595,1.23595,1.2358,1.23595,13000000.0
2008-11-13 03:28:00,1.23575,1.2358,1.23575,1.2358,23400000.0
2008-11-13 03:29:00,1.2358,1.2358,1.2358,1.2358,3600000.0
2008-11-13 03:30:00,1.2358,1.2358,1.2358,1.2358,7200000.0
2008-11-13 03:31:00,1.23541,1.23545,1.23531,1.23534,5500000.0
2008-11-13 03:32:00,1.23523,1.23523,1.23517,1.23517,3000000.0
2008-11-13 03:33:00,1.23539,1.23547,1.23528,1.23528,4000000.0
2008-11-13 03:34:00,1.2358,1.2358,1.2358,1.2358,1200000.0
2008-11-13 03:35:00,1.2358,1.2358,1.2358,1.2358,4800000.0
2008-11-13 03:36:00,1.2358,1.2358,1.2358,1.2358,6000000.0
2008-11-13 03:37:00,1.23575,1.23604,1.23534,1.23551,25700000.0
2008-11-13 03:38:00,1.2358,1.2358,1.2358,1.2358,2400000.0
2008-11-13 03:39:00,1.23513,1.23517,1.23486,1.23493,27000000.0
2008-11-13 03:40:00,1.2358,1.2358,1.2358,1.2358,2400000.0
2008-11-13 03:41:00,1.23518,1.23521,1.23483,1.23515,44700000.0
2008-11-13 03:42:00,1.23503,1.23526,1.23469,1.23526,19400000.0
2008-11-13 03:43:00,1.2358,1.2358,1.2358,1.2358,4800000.0
2008-11-13 03:44:00,1.2359,1.2362,1.2359,1.23605,22400000.0
2008-11-13 03:45:00,1.2361,1.2361,1.2358,1.2358,43300000.0
2008-11-13 03:46:00,1.2358,1.2358,1.2358,1.2358,36000000.0
2008-11-13 03:47:00,1.2358,1.2358,1.2358,1.2358,36000000.0
2008-11-13 03:48:00,1.2358,1.2358,1.2358,1.2358,34800000.0
2008-11-13 03:49:00,1.2358,1.2358,1.2358,1.2358,16800000.0
2008-11-13 03:50:00,1.2358,1.2358,1.2358,1.2358,15600000.0
2008-11-13 03:51:00,1.2358,1.2358,1.2358,1.2358,27600000.0
2008-11-13 03:52:00,1.2358,1.2358,1.2358,1.2358,6000000.0
2008-11-13 03:53:00,1.2358,1.2358,1.2358,1.2358,37200000.0
2008-11-13 03:54:00,1.2358,1.2358,1.2358,1.2358,28800000.0
2008-11-13 03:55:00,1.2358,1.2358,1.2358,1.2358,38400000.0
2008-11-13 03:56:00,1.2358,1.2358,1.2347,1.2349,29000000.0
2008-11-13 03:57:00,1.23495,1.23495,1.23495,1.23495,1300000.0
2008-11-13 03:58:00,1.23505,1.23505,1.23505,1.23505,1300000.0
2008-11-13 03:59:00,1.23484,1.23484,1.23414,1.23419,22200000.0
2008-11-13 04:00:00,1.235,1.235,1.235,1.235,1300000.0
2008-11-13 04:01:00,1.23475,1.23475,1.23475,1.23475,2600000.0
2008-11-13 04:02:00,1.2347,1.2347,1.2347,1.2347,9600000.0
2008-11-13 04:03:00,1.2349,1.235,1.2349,1.235,2400000.0
2008-11-13 04:04:00,1.235,1.235,1.235,1.235,4800000.0
2008-11-13 04:05:00,1.235,1.235,1.235,1.235,4800000.0
2008-11-13 04:06:00,1.235,1.235,1.235,1.235,2400000.0
2008-11-13 04:07:00,1.235,1.235,1.235,1.235,7200000.0
2008-11-13 04:08:00,1.235,1.235,1.2346,1.23475,70200000.0
2008-11-13 04:09:00,1.2347,1.2348,1.2347,1.2348,56700000.0
2008-11-13 04:10:00,1.23485,1.2349,1.23485,1.2349,3000000.0
2008-11-13 04:11:00,1.23485,1.2349,1.23485,1.23485,5000000.0
2008-11-13 04:12:00,1.23495,1.23495,1.23465,1.2348,35700000.0
2008-11-13 04:13:00,1.2348,1.2348,1.2347,1.2347,9200000.0
2008-11-13 04:14:00,1.2347,1.2348,1.2347,1.2348,16400000.0
2008-11-13 04:15:00,1.2348,1.2348,1.2348,1.2348,2200000.0
2008-11-13 04:16:00,1.2348,1.23485,1.2348,1.23485,10200000.0
2008-11-13 04:17:00,1.235,1.235,1.235,1.235,4200000.0
2008-11-13 04:18:00,1.235,1.235,1.235,1.235,3200000.0
2008-11-13 04:19:00,1.235,1.235,1.235,1.235,2400000.0
2008-11-13 04:20:00,1.235,1.235,1.235,1.235,4200000.0
2008-11-13 04:21:00,1.235,1.235,1.235,1.235,8000000.0
2008-11-13 04:22:00,1.235,1.235,1.2346,1.2347,162000001.0
2008-11-13 04:23:00,1.2347,1.23545,1.2347,1.23525,46000000.0
2008-11-13 04:24:00,1.235,1.2351,1.235,1.235,14400000.0
2008-11-13 04:25:00,1.235,1.23515,1.235,1.235,4300000.0
2008-11-13 04:26:00,1.2351,1.2351,1.2348,1.2348,5600000.0
2008-11-13 04:27:00,1.2349,1.2351,1.2349,1.2351,11400000.0
2008-11-13 04:28:00,1.235,1.23535,1.2348,1.235,11200000.0
2008-11-13 04:29:00,1.23495,1.2351,1.23495,1.2351,6900000.0
2008-11-13 04:30:00,1.235,1.235,1.23495,1.23495,2300000.0
2008-11-13 04:31:00,1.235,1.2351,1.235,1.2351,2300000.0
2008-11-13 04:32:00,1.235,1.235,1.235,1.235,2000000.0
2008-11-13 04:33:00,1.2351,1.2351,1.2351,1.2351,1300000.0
2008-11-13 04:34:00,1.235,1.235,1.235,1.235,9400000.0
2008-11-13 04:35:00,1.235,1.235,1.235,1.235,2600000.0
2008-11-13 04:36:00,1.235,1.2352,1.235,1.2352,3000000.0
2008-11-13 04:37:00,1.23475,1.2352,1.23475,1.2352,7600000.0
2008-11-13 04:38:00,1.23461,1.23478,1.23423,1.23478,12800000.0
2008-11-13 04:39:00,1.23475,1.23515,1.23475,1.23515,10600000.0
2008-11-13 04:40:00,1.23475,1.23495,1.23475,1.23495,10500000.0
2008-11-13 04:41:00,1.23495,1.23495,1.23495,1.23495,1300000.0
2008-11-13 04:42:00,1.23484,1.23484,1.23463,1.23482,25500000.0
2008-11-13 04:43:00,1.23493,1.23493,1.23475,1.23485,49200000.0
2008-11-13 04:44:00,1.23492,1.23492,1.2348,1.23485,18700000.0
2008-11-13 04:45:00,1.235,1.235,1.235,1.235,1300000.0
2008-11-13 04:46:00,1.23488,1.23489,1.23457,1.23483,11000000.0
2008-11-13 04:47:00,1.2349,1.2349,1.2346,1.2347,25500000.0
2008-11-13 04:48:00,1.2347,1.2347,1.2347,1.2347,2400000.0
2008-11-13 04:49:00,1.2347,1.2347,1.2347,1.2347,3600000.0
2008-11-13 04:50:00,1.2347,1.2347,1.2347,1.2347,2400000.0
2008-11-13 04:51:00,1.23412,1.23419,1.23394,1.23403,22500000.0
2008-11-13 04:52:00,1.2347,1.2347,1.2347,1.2347,2400000.0
2008-11-13 04:53:00,1.2347,1.2347,1.2347,1.2347,3600000.0
2008-11-13 04:54:00,1.2347,1.2347,1.2347,1.2347,1200000.0
2008-11-13 04:55:00,1.2347,1.2347,1.2347,1.2347,1200000.0
2008-11-13 04:56:00,1.23396,1.23418,1.2339,1.234,29000000.0
2008-11-13 04:57:00,1.23418,1.23418,1.23397,1.23413,36800000.0
2008-11-13 04:58:00,1.2347,1.2347,1.2347,1.2347,1200000.0
2008-11-13 04:59:00,1.2347,1.2347,1.2341,1.2343,12400000.0
2008-11-13 05:00:00,1.2344,1.2344,1.23425,1.23425,5100000.0
2008-11-13 05:01:00,1.23425,1.23425,1.2342,1.2342,7400000.0
2008-11-13 05:02:00,1.23354,1.23384,1.23354,1.23373,37200000.0
2008-11-13 05:03:00,1.2342,1.2342,1.2342,1.2342,2400000.0
2008-11-13 05:04:00,1.2342,1.2342,1.2342,1.2342,14400000.0
2008-11-13 05:05:00,1.2342,1.2342,1.2342,1.2342,2400000.0
2008-11-13 05:06:00,1.2336,1.23405,1.2336,1.23405,3700000.0
2008-11-13 05:07:00,1.2342,1.2342,1.2342,1.2342,4800000.0
2008-11-13 05:08:00,1.2342,1.2342,1.2342,1.2342,12000000.0
2008-11-13 05:09:00,1.23373,1.23373,1.23357,1.2336,26900000.0
2008-11-13 05:10:00,1.23375,1.2341,1.23375,1.2341,3400000.0
2008-11-13 05:11:00,1.23345,1.23361,1.23305,1.23337,23200000.0
2008-11-13 05:12:00,1.23375,1.2342,1.2335,1.23405,14900000.0
2008-11-13 05:13:00,1.23345,1.2342,1.23345,1.2342,13800000.0
2008-11-13 05:14:00,1.2342,1.2342,1.2342,1.2342,9600000.0
2008-11-13 05:15:00,1.2342,1.2342,1.2342,1.2342,4800000.0
2008-11-13 05:16:00,1.2342,1.2342,1.2342,1.2342,7200000.0
2008-11-13 05:17:00,1.2334,1.23386,1.23328,1.23345,18000000.0
2008-11-13 05:18:00,1.2342,1.2342,1.2342,1.2342,2400000.0
2008-11-13 05:19:00,1.2342,1.23435,1.2342,1.23435,12700000.0
2008-11-13 05:20:00,1.23425,1.23445,1.2342,1.23445,13300000.0
2008-11-13 05:21:00,1.23465,1.23465,1.23445,1.23455,21100000.0
2008-11-13 05:22:00,1.2347,1.2347,1.2345,1.23455,17600000.0
2008-11-13 05:23:00,1.2346,1.2347,1.2346,1.2347,3600000.0
2008-11-13 05:24:00,1.23475,1.23585,1.2344,1.2357,286400000.0
2008-11-13 05:25:00,1.23585,1.23585,1.23455,1.2355,171100000.0
2008-11-13 05:26:00,1.2353,1.2353,1.23485,1.2349,17100000.0
2008-11-13 05:27:00,1.2348,1.23495,1.23475,1.23475,3900000.0
2008-11-13 05:28:00,1.2348,1.23485,1.2346,1.23485,24400000.0
2008-11-13 05:29:00,1.23485,1.23485,1.2343,1.2344,37300000.0
2008-11-13 05:30:00,1.2343,1.2344,1.23395,1.234,43000000.0
2008-11-13 05:31:00,1.23405,1.2341,1.2334,1.23345,48200000.0
2008-11-13 05:32:00,1.23335,1.23345,1.23335,1.23345,14500000.0
2008-11-13 05:33:00,1.23311,1.23342,1.23311,1.23322,22500000.0
2008-11-13 05:34:00,1.23345,1.23345,1.2333,1.2333,10400000.0
2008-11-13 05:35:00,1.23325,1.23325,1.23325,1.23325,1300000.0
2008-11-13 05:36:00,1.23295,1.2331,1.23291,1.23291,7500000.0
2008-11-13 05:37:00,1.23317,1.23317,1.23291,1.23303,12200000.0
2008-11-13 05:38:00,1.2332,1.2332,1.23315,1.23315,3900000.0
2008-11-13 05:39:00,1.23325,1.23325,1.23325,1.23325,1300000.0
2008-11-13 05:40:00,1.23292,1.23304,1.23267,1.23281,25200000.0
2008-11-13 05:41:00,1.23335,1.23335,1.23335,1.23335,1000000.0
2008-11-13 05:42:00,1.23345,1.23345,1.2333,1.2333,4900000.0
2008-11-13 05:43:00,1.2334,1.2334,1.2334,1.2334,2600000.0
2008-11-13 05:44:00,1.23294,1.23294,1.23258,1.23286,10500000.0
2008-11-13 05:45:00,1.23299,1.23334,1.23299,1.23305,51700000.0
2008-11-13 05:46:00,1.23345,1.23345,1.23345,1.23345,1300000.0
2008-11-13 05:47:00,1.23345,1.23475,1.23345,1.23425,71200000.0
2008-11-13 05:48:00,1.23425,1.2343,1.23425,1.2343,36500000.0
2008-11-13 05:49:00,1.23425,1.23425,1.23405,1.2341,8200000.0
2008-11-13 05:50:00,1.2335,1.2335,1.2335,1.2335,2600000.0
2008-11-13 05:51:00,1.23375,1.23375,1.23375,1.23375,1000000.0
2008-11-13 05:52:00,1.23381,1.23381,1.23333,1.23373,43400000.0
2008-11-13 05:53:00,1.23336,1.23371,1.23336,1.23371,47100000.0
2008-11-13 05:54:00,1.23355,1.23355,1.23332,1.23332,18300000.0
2008-11-13 05:55:00,1.23377,1.23378,1.23374,1.23378,13300000.0
2008-11-13 05:56:00,1.23343,1.23388,1.23343,1.23357,10200000.0
2008-11-13 05:57:00,1.23357,1.23361,1.23333,1.23333,25200000.0
2008-11-13 05:58:00,1.2338,1.2338,1.2338,1.2338,1000000.0
2008-11-13 05:59:00,1.23358,1.2337,1.23335,1.2336,30000000.0
2008-11-13 06:00:00,1.2338,1.2338,1.2338,1.2338,1000000.0
2008-11-13 06:01:00,1.2336,1.2337,1.2334,1.2337,61600000.0
2008-11-13 06:02:00,1.23375,1.2338,1.2336,1.2337,9700000.0
2008-11-13 06:03:00,1.2337,1.2337,1.2335,1.23355,6800000.0
2008-11-13 06:04:00,1.2335,1.2341,1.2335,1.2341,11300000.0
2008-11-13 06:05:00,1.2341,1.2341,1.23365,1.23365,6900000.0
2008-11-13 06:06:00,1.2338,1.23395,1.2338,1.23395,6800000.0
2008-11-13 06:07:00,1.23375,1.23435,1.23365,1.2341,16200000.0
2008-11-13 06:08:00,1.23425,1.23425,1.23425,1.23425,2600000.0
2008-11-13 06:09:00,1.23435,1.23525,1.23435,1.235,28800000.0
2008-11-13 06:10:00,1.2352,1.2352,1.235,1.235,2600000.0
2008-11-13 06:11:00,1.2352,1.2352,1.2352,1.2352,1300000.0
2008-11-13 06:12:00,1.23458,1.23537,1.23455,1.23537,39400000.0
2008-11-13 06:13:00,1.23481,1.2351,1.23479,1.23482,92000000.0
2008-11-13 06:14:00,1.235,1.235,1.235,1.235,1300000.0
2008-11-13 06:15:00,1.23515,1.2357,1.2351,1.2356,22100000.0
2008-11-13 06:16:00,1.2355,1.2355,1.23505,1.2353,17700000.0
2008-11-13 06:17:00,1.2353,1.2353,1.23505,1.2351,19100000.0
2008-11-13 06:18:00,1.2351,1.2351,1.2351,1.2351,5500000.0
2008-11-13 06:19:00,1.23525,1.23525,1.2351,1.2351,2800000.0
2008-11-13 06:20:00,1.2351,1.23515,1.2351,1.2351,18200000.0
2008-11-13 06:21:00,1.23471,1.23512,1.23468,1.23505,91600000.0
2008-11-13 06:22:00,1.2352,1.2354,1.2351,1.2351,6100000.0
2008-11-13 06:23:00,1.2349,1.235,1.2347,1.23482,50200000.0
2008-11-13 06:24:00,1.2352,1.2353,1.2352,1.2353,14300000.0
2008-11-13 06:25:00,1.2352,1.2352,1.2352,1.2352,8700000.0
2008-11-13 06:26:00,1.2352,1.2352,1.2352,1.2352,3600000.0
2008-11-13 06:27:00,1.23508,1.23508,1.23498,1.23498,27600000.0
2008-11-13 06:28:00,1.23504,1.23522,1.23499,1.23499,42200000.0
2008-11-13 06:29:00,1.23498,1.23517,1.23487,1.23492,84200000.0
2008-11-13 06:30:00,1.2353,1.2353,1.2352,1.2352,16200000.0
2008-11-13 06:31:00,1.2352,1.2352,1.2352,1.2352,3600000.0
2008-11-13 06:32:00,1.23462,1.23502,1.23462,1.23502,19400000.0
2008-11-13 06:33:00,1.2354,1.2354,1.2351,1.2351,14400000.0
2008-11-13 06:34:00,1.2352,1.2352,1.2352,1.2352,7300000.0
2008-11-13 06:35:00,1.2352,1.23565,1.2351,1.23515,27000000.0
2008-11-13 06:36:00,1.2352,1.2357,1.23505,1.23545,15400000.0
2008-11-13 06:37:00,1.2355,1.2357,1.2355,1.2357,5600000.0
2008-11-13 06:38:00,1.23545,1.2355,1.23545,1.2355,4900000.0
2008-11-13 06:39:00,1.23555,1.23595,1.2354,1.23595,13600000.0
2008-11-13 06:40:00,1.23605,1.2363,1.2357,1.2357,34200000.0
2008-11-13 06:41:00,1.23585,1.23595,1.2358,1.2358,11800000.0
2008-11-13 06:42:00,1.2358,1.2358,1.2358,1.2358,1300000.0
2008-11-13 06:43:00,1.23595,1.23595,1.23575,1.23575,2600000.0
2008-11-13 06:44:00,1.23595,1.23595,1.23575,1.23575,2600000.0
2008-11-13 06:45:00,1.23585,1.236,1.2357,1.23575,14200000.0
2008-11-13 06:46:00,1.2358,1.23585,1.2358,1.23585,2300000.0
2008-11-13 06:47:00,1.23585,1.23585,1.23585,1.23585,2600000.0
2008-11-13 06:48:00,1.23595,1.23635,1.23595,1.236,14100000.0
2008-11-13 06:49:00,1.23605,1.23605,1.23595,1.23605,8000000.0
2008-11-13 06:50:00,1.2363,1.2368,1.2363,1.23675,12800000.0
2008-11-13 06:51:00,1.2367,1.23675,1.2367,1.23675,4500000.0
2008-11-13 06:52:00,1.2367,1.2369,1.2367,1.2367,16400000.0
2008-11-13 06:53:00,1.23624,1.23637,1.23604,1.23637,43700000.0
2008-11-13 06:54:00,1.23622,1.23657,1.23619,1.23657,43500000.0
2008-11-13 06:55:00,1.23652,1.23652,1.23602,1.23617,51700000.0
2008-11-13 06:56:00,1.23675,1.2369,1.23675,1.2369,7800000.0
2008-11-13 06:57:00,1.2367,1.2367,1.2367,1.2367,7700000.0
2008-11-13 06:58:00,1.23675,1.23675,1.23675,1.23675,1500000.0
2008-11-13 06:59:00,1.2367,1.2367,1.2367,1.2367,12200000.0
2008-11-13 07:00:00,1.2367,1.2367,1.2359,1.2363,36300000.0
2008-11-13 07:01:00,1.23625,1.23625,1.23625,1.23625,4300000.0
2008-11-13 07:02:00,1.23595,1.23626,1.23586,1.23592,57300000.0
2008-11-13 07:03:00,1.23614,1.23648,1.23593,1.23613,84700000.0
2008-11-13 07:04:00,1.23637,1.23649,1.23627,1.23644,70800000.0
2008-11-13 07:05:00,1.23625,1.23625,1.23625,1.23625,1300000.0
2008-11-13 07:06:00,1.23625,1.23632,1.23556,1.23628,98800000.0
2008-11-13 07:07:00,1.23625,1.23625,1.2362,1.2362,2300000.0
2008-11-13 07:08:00,1.23591,1.23603,1.23554,1.23603,47800000.0
2008-11-13 07:09:00,1.23603,1.23614,1.23599,1.23614,18900000.0
2008-11-13 07:10:00,1.23614,1.23619,1.23601,1.23605,17800000.0
2008-11-13 07:11:00,1.236,1.23609,1.236,1.23609,11300000.0
2008-11-13 07:12:00,1.23615,1.23615,1.23615,1.23615,1300000.0
2008-11-13 07:13:00,1.23605,1.2362,1.23605,1.23619,20400000.0
2008-11-13 07:14:00,1.23615,1.23615,1.23615,1.23615,2600000.0
2008-11-13 07:15:00,1.2361,1.23615,1.236,1.236,13900000.0
2008-11-13 07:16:00,1.2361,1.2362,1.2361,1.2361,11300000.0
2008-11-13 07:17:00,1.23605,1.23605,1.23545,1.2358,23600000.0
2008-11-13 07:18:00,1.23521,1.23599,1.23521,1.23599,17700000.0
2008-11-13 07:19:00,1.23561,1.2358,1.23561,1.23565,9800000.0
2008-11-13 07:20:00,1.23553,1.23553,1.235,1.23538,14500000.0
2008-11-13 07:21:00,1.23578,1.23593,1.2355,1.2355,23000000.0
2008-11-13 07:22:00,1.23551,1.23581,1.23547,1.23547,29700000.0
2008-11-13 07:23:00,1.23552,1.23575,1.23552,1.23552,16900000.0
2008-11-13 07:24:00,1.23545,1.23586,1.23541,1.23586,64800000.0
2008-11-13 07:25:00,1.23603,1.2361,1.23592,1.23594,25100000.0
2008-11-13 07:26:00,1.23573,1.23581,1.23542,1.23581,25000000.0
2008-11-13 07:27:00,1.23564,1.23597,1.23556,1.2356,59400000.0
2008-11-13 07:28:00,1.23577,1.2358,1.23572,1.23575,21600000.0
2008-11-13 07:29:00,1.23585,1.2359,1.2358,1.2358,4800000.0
2008-11-13 07:30:00,1.2358,1.2358,1.2358,1.2358,8400000.0
2008-11-13 07:31:00,1.2358,1.2358,1.2358,1.2358,4800000.0
2008-11-13 07:32:00,1.2358,1.2358,1.2358,1.2358,3600000.0
2008-11-13 07:33:00,1.2358,1.2358,1.2358,1.2358,7200000.0
2008-11-13 07:34:00,1.2358,1.2358,1.2358,1.2358,3600000.0
2008-11-13 07:35:00,1.2358,1.2358,1.2358,1.2358,3600000.0
2008-11-13 07:36:00,1.2358,1.2358,1.2358,1.2358,9600000.0
2008-11-13 07:37:00,1.2358,1.2358,1.2345,1.23495,30300000.0
2008-11-13 07:38:00,1.235,1.235,1.2346,1.2346,14500000.0
2008-11-13 07:39:00,1.2346,1.2346,1.2346,1.2346,5400000.0
2008-11-13 07:40:00,1.23465,1.23465,1.2346,1.2346,19200000.0
2008-11-13 07:41:00,1.2346,1.2347,1.2346,1.2347,3800000.0
2008-11-13 07:42:00,1.2346,1.23475,1.234,1.234,34500000.0
2008-11-13 07:43:00,1.23435,1.2347,1.234,1.2347,15400000.0
2008-11-13 07:44:00,1.23465,1.23525,1.23465,1.2352,67100000.0
2008-11-13 07:45:00,1.2355,1.23565,1.23445,1.2349,75300000.0
2008-11-13 07:46:00,1.2349,1.235,1.2349,1.2349,6600000.0
2008-11-13 07:47:00,1.235,1.235,1.2349,1.2349,17400000.0
2008-11-13 07:48:00,1.2349,1.2352,1.2338,1.235,34600000.0
2008-11-13 07:49:00,1.2349,1.2349,1.2349,1.2349,1300000.0
2008-11-13 07:50:00,1.23505,1.23505,1.2348,1.23485,9300000.0
2008-11-13 07:51:00,1.2351,1.2351,1.23455,1.235,27300000.0
2008-11-13 07:52:00,1.2351,1.2351,1.23465,1.23465,2300000.0
2008-11-13 07:53:00,1.2347,1.2347,1.2347,1.2347,1300000.0
2008-11-13 07:54:00,1.23465,1.23475,1.23445,1.2347,67400000.0
2008-11-13 07:55:00,1.2347,1.23475,1.2347,1.2347,60600000.0
2008-11-13 07:56:00,1.2347,1.2347,1.2347,1.2347,14400000.0
2008-11-13 07:57:00,1.2347,1.2347,1.2347,1.2347,4800000.0
2008-11-13 07:58:00,1.2347,1.2354,1.2347,1.235,21800000.0
2008-11-13 07:59:00,1.235,1.235,1.23465,1.2349,10000000.0
2008-11-13 08:00:00,1.2349,1.2352,1.2349,1.2352,18500000.0
2008-11-13 08:01:00,1.2352,1.2352,1.2352,1.2352,12000000.0
2008-11-13 08:02:00,1.23477,1.23487,1.23444,1.23459,53500000.0
2008-11-13 08:03:00,1.2352,1.2352,1.2352,1.2352,12000000.0
2008-11-13 08:04:00,1.2352,1.2352,1.2342,1.2346,50100000.0
2008-11-13 08:05:00,1.2346,1.2346,1.23455,1.23455,6000000.0
2008-11-13 08:06:00,1.2345,1.2347,1.2345,1.2347,10100000.0
2008-11-13 08:07:00,1.23441,1.23496,1.23441,1.23452,35200000.0
2008-11-13 08:08:00,1.2347,1.2347,1.23425,1.2346,18700000.0
2008-11-13 08:09:00,1.23495,1.23505,1.2345,1.23485,38300000.0
2008-11-13 08:10:00,1.2349,1.235,1.2341,1.2346,38900000.0
2008-11-13 08:11:00,1.2346,1.2346,1.2346,1.2346,1000000.0
2008-11-13 08:12:00,1.2346,1.2346,1.23385,1.23385,3300000.0
2008-11-13 08:13:00,1.23405,1.2342,1.23395,1.2342,8800000.0
2008-11-13 08:14:00,1.2343,1.23485,1.23425,1.23485,11400000.0
2008-11-13 08:15:00,1.23485,1.23485,1.23485,1.23485,3100000.0
2008-11-13 08:16:00,1.23485,1.23485,1.23475,1.23475,6000000.0
2008-11-13 08:17:00,1.23455,1.23455,1.23455,1.23455,1200000.0
2008-11-13 08:18:00,1.2346,1.2346,1.2346,1.2346,2400000.0
2008-11-13 08:19:00,1.2346,1.2346,1.2346,1.2346,1200000.0
2008-11-13 08:20:00,1.2346,1.2346,1.2346,1.2346,2400000.0
2008-11-13 08:21:00,1.234,1.23412,1.23389,1.23391,98000000.0
2008-11-13 08:22:00,1.2346,1.2346,1.2346,1.2346,2400000.0
2008-11-13 08:23:00,1.2346,1.2346,1.2346,1.2346,1200000.0
2008-11-13 08:24:00,1.2346,1.2346,1.2346,1.2346,2400000.0
2008-11-13 08:25:00,1.2346,1.2346,1.2346,1.2346,1200000.0
2008-11-13 08:26:00,1.2346,1.2346,1.2346,1.2346,1200000.0
2008-11-13 08:27:00,1.2346,1.2346,1.2346,1.2346,1200000.0
2008-11-13 08:28:00,1.2346,1.2346,1.2346,1.2346,3600000.0
2008-11-13 08:29:00,1.2346,1.2346,1.2346,1.2346,1200000.0
2008-11-13 08:30:00,1.2346,1.2346,1.2346,1.2346,2400000.0
2008-11-13 08:31:00,1.2346,1.2346,1.2346,1.2346,2400000.0
2008-11-13 08:32:00,1.2346,1.2346,1.2346,1.2346,2400000.0
2008-11-13 08:33:00,1.2346,1.2346,1.23435,1.2344,10000000.0
2008-11-13 08:34:00,1.2344,1.2344,1.2344,1.2344,2600000.0
2008-11-13 08:35:00,1.2344,1.2344,1.2344,1.2344,1000000.0
2008-11-13 08:36:00,1.23418,1.23424,1.23414,1.23424,44900000.0
2008-11-13 08:37:00,1.23425,1.2343,1.23415,1.23425,13900000.0
2008-11-13 08:38:00,1.2342,1.2342,1.2339,1.234,10700000.0
2008-11-13 08:39:00,1.234,1.234,1.2338,1.2338,35600000.0
2008-11-13 08:40:00,1.2338,1.2338,1.2338,1.2338,6000000.0
2008-11-13 08:41:00,1.2338,1.2338,1.2338,1.2338,1200000.0
2008-11-13 08:42:00,1.2338,1.2338,1.2338,1.2338,13200000.0
2008-11-13 08:43:00,1.2338,1.2338,1.2338,1.2338,12000000.0
2008-11-13 08:44:00,1.2338,1.2338,1.23315,1.2338,14400000.0
2008-11-13 08:45:00,1.2338,1.2338,1.2338,1.2338,13200000.0
2008-11-13 08:46:00,1.2338,1.2338,1.2338,1.2338,12000000.0
2008-11-13 08:47:00,1.2338,1.2338,1.2338,1.2338,8400000.0
2008-11-13 08:48:00,1.2338,1.2338,1.2338,1.2338,10800000.0
2008-11-13 08:49:00,1.2338,1.2338,1.2338,1.2338,1200000.0
2008-11-13 08:50:00,1.2338,1.2338,1.2338,1.2338,3600000.0
2008-11-13 08:51:00,1.2338,1.23395,1.2338,1.2339,29300000.0
2008-11-13 08:52:00,1.2339,1.2346,1.2339,1.2346,35900000.0
2008-11-13 08:53:00,1.23465,1.2347,1.2343,1.23435,13200000.0
2008-11-13 08:54:00,1.2343,1.2343,1.234,1.234,27100000.0
2008-11-13 08:55:00,1.23405,1.23425,1.23405,1.23425,12900000.0
2008-11-13 08:56:00,1.2342,1.2344,1.23415,1.2344,31100000.0
2008-11-13 08:57:00,1.2344,1.2344,1.23345,1.2337,22100000.0
2008-11-13 08:58:00,1.2337,1.234,1.23325,1.23385,32400000.0
2008-11-13 08:59:00,1.234,1.234,1.234,1.234,10300000.0
2008-11-13 09:00:00,1.23395,1.234,1.2338,1.2338,15500000.0
2008-11-13 09:01:00,1.23385,1.2341,1.23385,1.2341,12600000.0
2008-11-13 09:02:00,1.234,1.2343,1.23395,1.234,11600000.0
2008-11-13 09:03:00,1.2342,1.23435,1.2342,1.23435,6000000.0
2008-11-13 09:04:00,1.2344,1.2344,1.23435,1.2344,8000000.0
2008-11-13 09:05:00,1.23435,1.23435,1.2343,1.23435,4000000.0
2008-11-13 09:06:00,1.23435,1.2344,1.23435,1.2344,4400000.0
2008-11-13 09:07:00,1.23435,1.2344,1.23435,1.2344,5500000.0
2008-11-13 09:08:00,1.2344,1.23465,1.23435,1.23465,17900000.0
2008-11-13 09:09:00,1.23465,1.23465,1.23465,1.23465,3100000.0
2008-11-13 09:10:00,1.23465,1.23465,1.2346,1.2346,8600000.0
2008-11-13 09:11:00,1.23427,1.23427,1.23392,1.23426,87800000.0
2008-11-13 09:12:00,1.23475,1.2348,1.23455,1.2346,8300000.0
2008-11-13 09:13:00,1.23455,1.23485,1.23455,1.2348,9000000.0
2008-11-13 09:14:00,1.2349,1.23535,1.23485,1.23535,25500000.0
2008-11-13 09:15:00,1.2354,1.23545,1.2354,1.23545,11300000.0
2008-11-13 09:16:00,1.23555,1.23585,1.23555,1.23585,17200000.0
2008-11-13 09:17:00,1.23557,1.23571,1.23522,1.23559,9800000.0
2008-11-13 09:18:00,1.2359,1.23675,1.23585,1.2365,25000000.0
2008-11-13 09:19:00,1.23645,1.23655,1.23645,1.23645,18000000.0
2008-11-13 09:20:00,1.23655,1.23665,1.23655,1.2366,10200000.0
2008-11-13 09:21:00,1.2367,1.23675,1.2367,1.23675,14900000.0
2008-11-13 09:22:00,1.23675,1.23675,1.23655,1.23655,11800000.0
2008-11-13 09:23:00,1.23665,1.2368,1.23665,1.2368,8500000.0
2008-11-13 09:24:00,1.23675,1.23675,1.2367,1.23675,10100000.0
2008-11-13 09:25:00,1.2368,1.2368,1.2367,1.2367,4000000.0
2008-11-13 09:26:00,1.23665,1.23675,1.2366,1.2367,4000000.0
2008-11-13 09:27:00,1.23665,1.23665,1.23655,1.23655,19000000.0
2008-11-13 09:28:00,1.23655,1.2369,1.23655,1.2369,12900000.0
2008-11-13 09:29:00,1.23715,1.2372,1.2371,1.2371,9800000.0
2008-11-13 09:30:00,1.2371,1.2375,1.23695,1.2372,8100000.0
2008-11-13 09:31:00,1.2372,1.2373,1.2371,1.2373,6500000.0
2008-11-13 09:32:00,1.2373,1.23845,1.23725,1.2382,60000000.0
2008-11-13 09:33:00,1.2382,1.2382,1.2382,1.2382,77400000.0
2008-11-13 09:34:00,1.2382,1.2382,1.2382,1.2382,38400000.0
2008-11-13 09:35:00,1.2382,1.2382,1.2382,1.2382,19200000.0
2008-11-13 09:36:00,1.2382,1.2382,1.2382,1.2382,96000000.0
2008-11-13 09:37:00,1.2382,1.2382,1.23795,1.23795,40800000.0
2008-11-13 09:38:00,1.238,1.2382,1.23795,1.2382,136800000.0
2008-11-13 09:39:00,1.2382,1.2382,1.23795,1.23815,40800000.0
2008-11-13 09:40:00,1.23775,1.2381,1.23775,1.238,20000000.0
2008-11-13 09:41:00,1.238,1.238,1.238,1.238,1000000.0
2008-11-13 09:42:00,1.2384,1.2384,1.2382,1.23835,4000000.0
2008-11-13 09:43:00,1.23825,1.23825,1.2378,1.2378,21900000.0
2008-11-13 09:44:00,1.2378,1.2385,1.2378,1.23805,29500000.0
2008-11-13 09:45:00,1.23815,1.2384,1.23815,1.2384,10700000.0
2008-11-13 09:46:00,1.23845,1.23855,1.23845,1.23855,15500000.0
2008-11-13 09:47:00,1.23855,1.23855,1.2379,1.2381,101800000.0
2008-11-13 09:48:00,1.2381,1.23855,1.238,1.2383,37500000.0
2008-11-13 09:49:00,1.2384,1.2384,1.238,1.23805,6000000.0
2008-11-13 09:50:00,1.23785,1.238,1.2375,1.23775,118400000.0
2008-11-13 09:51:00,1.2377,1.23775,1.2377,1.23775,2000000.0
2008-11-13 09:52:00,1.23736,1.23765,1.2369,1.23765,49300000.0
2008-11-13 09:53:00,1.2375,1.23789,1.2374,1.2374,103900000.0
2008-11-13 09:54:00,1.2379,1.23825,1.2379,1.23825,5900000.0
2008-11-13 09:55:00,1.23825,1.23845,1.23825,1.2384,18700000.0
2008-11-13 09:56:00,1.23835,1.2386,1.238,1.2386,22200000.0
2008-11-13 09:57:00,1.23803,1.23833,1.23762,1.23818,57600000.0
2008-11-13 09:58:00,1.23845,1.2386,1.2377,1.23795,35800000.0
2008-11-13 09:59:00,1.238,1.23805,1.2375,1.2375,9200000.0
2008-11-13 10:00:00,1.2377,1.2378,1.2377,1.2378,3200000.0
2008-11-13 10:01:00,1.23725,1.23761,1.23691,1.23716,84500000.0
2008-11-13 10:02:00,1.2378,1.2378,1.2377,1.2377,12200000.0
2008-11-13 10:03:00,1.2377,1.2377,1.23715,1.2374,72300000.0
2008-11-13 10:04:00,1.2374,1.23795,1.2371,1.23795,26700000.0
2008-11-13 10:05:00,1.238,1.23805,1.238,1.238,7000000.0
2008-11-13 10:06:00,1.23795,1.23795,1.23785,1.23785,23600000.0
2008-11-13 10:07:00,1.2379,1.23815,1.2379,1.2381,25700000.0
2008-11-13 10:08:00,1.2381,1.2381,1.2381,1.2381,12600000.0
2008-11-13 10:09:00,1.2381,1.2381,1.237,1.23735,40500000.0
2008-11-13 10:10:00,1.23745,1.23745,1.2373,1.2373,25800000.0
2008-11-13 10:11:00,1.2373,1.2373,1.2373,1.2373,14400000.0
2008-11-13 10:12:00,1.2373,1.2373,1.2373,1.2373,21600000.0
2008-11-13 10:13:00,1.2373,1.23795,1.23655,1.23785,49900000.0
2008-11-13 10:14:00,1.238,1.238,1.2368,1.23695,55600000.0
2008-11-13 10:15:00,1.2369,1.2369,1.2369,1.2369,1000000.0
2008-11-13 10:16:00,1.2369,1.2369,1.2365,1.2367,24100000.0
2008-11-13 10:17:00,1.23685,1.2369,1.23665,1.2367,26400000.0
2008-11-13 10:18:00,1.2367,1.23715,1.2367,1.23715,79000000.0
2008-11-13 10:19:00,1.23715,1.23715,1.2371,1.2371,18000000.0
2008-11-13 10:20:00,1.2371,1.2371,1.2371,1.2371,1200000.0
2008-11-13 10:21:00,1.2371,1.2371,1.2371,1.2371,12000000.0
2008-11-13 10:22:00,1.2371,1.23715,1.237,1.237,58700000.0
2008-11-13 10:23:00,1.23695,1.237,1.23695,1.23695,20200000.0
2008-11-13 10:24:00,1.23695,1.23785,1.23695,1.2378,132300000.0
2008-11-13 10:25:00,1.2378,1.238,1.2373,1.2373,114800000.0
2008-11-13 10:26:00,1.2373,1.23745,1.2367,1.2374,78400000.0
2008-11-13 10:27:00,1.2374,1.2378,1.2374,1.2376,87300000.0
2008-11-13 10:28:00,1.2376,1.2376,1.23655,1.2366,62600000.0
2008-11-13 10:29:00,1.2366,1.2366,1.2366,1.2366,2400000.0
2008-11-13 10:30:00,1.2366,1.2366,1.2366,1.2366,2400000.0
2008-11-13 10:31:00,1.2366,1.23665,1.2366,1.23665,10700000.0
2008-11-13 10:32:00,1.23665,1.23685,1.23575,1.23585,139100000.0
2008-11-13 10:33:00,1.23585,1.2362,1.23575,1.2358,25100000.0
2008-11-13 10:34:00,1.23585,1.23585,1.23515,1.23535,67600000.0
2008-11-13 10:35:00,1.2354,1.23695,1.23535,1.23695,46700000.0
2008-11-13 10:36:00,1.2369,1.2369,1.2359,1.2359,49400000.0
2008-11-13 10:37:00,1.2359,1.2372,1.2359,1.2364,64600000.0
2008-11-13 10:38:00,1.23655,1.23655,1.23625,1.23655,19100000.0
2008-11-13 10:39:00,1.23655,1.2368,1.23615,1.2363,45700000.0
2008-11-13 10:40:00,1.23645,1.2366,1.2363,1.2363,4000000.0
2008-11-13 10:41:00,1.23635,1.2372,1.23635,1.23705,17400000.0
2008-11-13 10:42:00,1.23715,1.23735,1.2368,1.237,64700000.0
2008-11-13 10:43:00,1.2371,1.23715,1.2369,1.2369,21500000.0
2008-11-13 10:44:00,1.23705,1.23715,1.23685,1.2369,70200000.0
2008-11-13 10:45:00,1.2369,1.237,1.2369,1.23695,41500000.0
2008-11-13 10:46:00,1.23695,1.23715,1.2369,1.23715,59100000.0
2008-11-13 10:47:00,1.23715,1.23725,1.2369,1.2372,89600000.0
2008-11-13 10:48:00,1.23725,1.2375,1.23715,1.23725,27900000.0
2008-11-13 10:49:00,1.23725,1.23725,1.2363,1.23645,105900000.0
2008-11-13 10:50:00,1.23645,1.2365,1.2364,1.2365,40000000.0
2008-11-13 10:51:00,1.2365,1.23715,1.2365,1.2367,41000000.0
2008-11-13 10:52:00,1.23685,1.237,1.23685,1.2369,6000000.0
2008-11-13 10:53:00,1.237,1.23725,1.2369,1.237,38900000.0
2008-11-13 10:54:00,1.237,1.237,1.237,1.237,3200000.0
2008-11-13 10:55:00,1.237,1.237,1.237,1.237,4600000.0
2008-11-13 10:56:00,1.237,1.237,1.237,1.237,10800000.0
2008-11-13 10:57:00,1.237,1.237,1.237,1.237,9800000.0
2008-11-13 10:58:00,1.237,1.237,1.237,1.237,11000000.0
2008-11-13 10:59:00,1.2371,1.2372,1.2371,1.2371,19900000.0
2008-11-13 11:00:00,1.237,1.2371,1.2369,1.2369,21100000.0
2008-11-13 11:01:00,1.23695,1.237,1.23695,1.23695,8000000.0
2008-11-13 11:02:00,1.23695,1.2371,1.23695,1.2371,4800000.0
2008-11-13 11:03:00,1.2372,1.2372,1.2372,1.2372,6900000.0
2008-11-13 11:04:00,1.23725,1.23725,1.237,1.237,20300000.0
2008-11-13 11:05:00,1.23695,1.23695,1.23665,1.23665,22000000.0
2008-11-13 11:06:00,1.2366,1.2366,1.2356,1.2357,100500000.0
2008-11-13 11:07:00,1.23565,1.2357,1.2356,1.2356,66900000.0
2008-11-13 11:08:00,1.23555,1.2357,1.2349,1.2357,41100000.0
2008-11-13 11:09:00,1.2357,1.2357,1.23515,1.2352,49800000.0
2008-11-13 11:10:00,1.2352,1.2352,1.23485,1.23485,21100000.0
2008-11-13 11:11:00,1.2349,1.2351,1.2349,1.2351,17400000.0
2008-11-13 11:12:00,1.2351,1.2352,1.2351,1.2351,13700000.0
2008-11-13 11:13:00,1.2352,1.23525,1.2352,1.23525,3800000.0
2008-11-13 11:14:00,1.23525,1.23525,1.2347,1.2347,10600000.0
2008-11-13 11:15:00,1.2347,1.2347,1.234,1.23425,20200000.0
2008-11-13 11:16:00,1.23415,1.23425,1.23315,1.23315,31600000.0
2008-11-13 11:17:00,1.2331,1.2332,1.23205,1.23265,52800000.0
2008-11-13 11:18:00,1.23275,1.23275,1.2319,1.232,28400000.0
2008-11-13 11:19:00,1.23205,1.23205,1.2296,1.23,105700000.0
2008-11-13 11:20:00,1.2296,1.22985,1.2288,1.2292,109900000.0
2008-11-13 11:21:00,1.22935,1.22945,1.2292,1.22925,52700000.0
2008-11-13 11:22:00,1.22925,1.22985,1.2291,1.22985,150400000.0
2008-11-13 11:23:00,1.22995,1.2309,1.22975,1.2307,82100000.0
2008-11-13 11:24:00,1.2307,1.23125,1.2307,1.23125,53200000.0
2008-11-13 11:25:00,1.23135,1.2315,1.23105,1.2314,50500000.0
2008-11-13 11:26:00,1.2314,1.2319,1.2314,1.2317,14700000.0
2008-11-13 11:27:00,1.23175,1.23235,1.23175,1.2322,58100000.0
2008-11-13 11:28:00,1.2322,1.2322,1.2316,1.2319,33200000.0
2008-11-13 11:29:00,1.232,1.232,1.23195,1.232,5100000.0
2008-11-13 11:30:00,1.23195,1.23235,1.2318,1.23235,14000000.0
2008-11-13 11:31:00,1.2323,1.23245,1.2323,1.23245,10900000.0
2008-11-13 11:32:00,1.23255,1.2326,1.2324,1.2326,24600000.0
2008-11-13 11:33:00,1.23275,1.23275,1.23275,1.23275,4300000.0
2008-11-13 11:34:00,1.23242,1.23257,1.23209,1.23239,44700000.0
2008-11-13 11:35:00,1.23275,1.23275,1.2322,1.2326,15500000.0
2008-11-13 11:36:00,1.2327,1.2328,1.2327,1.23275,5300000.0
2008-11-13 11:37:00,1.2328,1.23285,1.2327,1.23285,9100000.0
2008-11-13 11:38:00,1.23242,1.23259,1.23205,1.23241,57900000.0
2008-11-13 11:39:00,1.23285,1.2336,1.23285,1.2335,31500000.0
2008-11-13 11:40:00,1.23355,1.23375,1.23355,1.23375,7000000.0
2008-11-13 11:41:00,1.2338,1.2339,1.2338,1.2339,7800000.0
2008-11-13 11:42:00,1.23395,1.234,1.23395,1.234,11700000.0
2008-11-13 11:43:00,1.234,1.234,1.23395,1.23395,5000000.0
2008-11-13 11:44:00,1.23395,1.23475,1.23365,1.2347,62400000.0
2008-11-13 11:45:00,1.23465,1.23465,1.23405,1.23405,117200000.0
2008-11-13 11:46:00,1.2341,1.2341,1.23285,1.23295,28100000.0
2008-11-13 11:47:00,1.23305,1.23305,1.23295,1.23295,4000000.0
2008-11-13 11:48:00,1.23305,1.2335,1.233,1.23345,13300000.0
2008-11-13 11:49:00,1.2335,1.2338,1.2335,1.23375,23000000.0
2008-11-13 11:50:00,1.2337,1.23375,1.2333,1.2333,11100000.0
2008-11-13 11:51:00,1.2333,1.2334,1.23325,1.2334,9100000.0
2008-11-13 11:52:00,1.2333,1.2333,1.23305,1.23315,15400000.0
2008-11-13 11:53:00,1.2332,1.23335,1.2332,1.23335,3300000.0
2008-11-13 11:54:00,1.23345,1.23355,1.23345,1.23355,2000000.0
2008-11-13 11:55:00,1.2342,1.23495,1.23415,1.23495,51800000.0
2008-11-13 11:56:00,1.235,1.23505,1.235,1.23505,2500000.0
2008-11-13 11:57:00,1.23495,1.23495,1.23425,1.23445,77900000.0
2008-11-13 11:58:00,1.2345,1.2346,1.2338,1.2341,72100000.0
2008-11-13 11:59:00,1.2341,1.2342,1.23355,1.23385,44100000.0
2008-11-13 12:00:00,1.2338,1.234,1.23375,1.2339,11300000.0
2008-11-13 12:01:00,1.2338,1.2338,1.23375,1.23375,2000000.0
2008-11-13 12:02:00,1.2338,1.2338,1.2338,1.2338,1000000.0
2008-11-13 12:03:00,1.23375,1.23385,1.23345,1.23345,9200000.0
2008-11-13 12:04:00,1.23365,1.23365,1.2324,1.2324,44000000.0
2008-11-13 12:05:00,1.23235,1.2329,1.2323,1.2329,27300000.0
2008-11-13 12:06:00,1.2329,1.23295,1.2326,1.2327,22400000.0
2008-11-13 12:07:00,1.2327,1.2327,1.2327,1.2327,4200000.0
2008-11-13 12:08:00,1.23275,1.2329,1.23275,1.2329,6800000.0
2008-11-13 12:09:00,1.23214,1.23275,1.23203,1.2325,119400000.0
2008-11-13 12:10:00,1.23244,1.2326,1.23231,1.23237,36200000.0
2008-11-13 12:11:00,1.23295,1.2332,1.23295,1.2332,44900000.0
2008-11-13 12:12:00,1.2332,1.2334,1.23285,1.2333,79400000.0
2008-11-13 12:13:00,1.23325,1.23325,1.23325,1.23325,3100000.0
2008-11-13 12:14:00,1.2333,1.2334,1.2333,1.2334,3300000.0
2008-11-13 12:15:00,1.23303,1.23307,1.23267,1.23297,38400000.0
2008-11-13 12:16:00,1.23355,1.23385,1.2335,1.23385,18600000.0
2008-11-13 12:17:00,1.234,1.23405,1.23395,1.234,13200000.0
2008-11-13 12:18:00,1.234,1.2343,1.234,1.2343,25700000.0
2008-11-13 12:19:00,1.23374,1.23407,1.23372,1.23398,8400000.0
2008-11-13 12:20:00,1.2343,1.2353,1.2342,1.2353,23400000.0
2008-11-13 12:21:00,1.23535,1.2354,1.23535,1.2354,2000000.0
2008-11-13 12:22:00,1.23535,1.23625,1.23535,1.2355,36000000.0
2008-11-13 12:23:00,1.2356,1.2356,1.2356,1.2356,24000000.0
2008-11-13 12:24:00,1.23565,1.237,1.23555,1.23675,70300000.0
2008-11-13 12:25:00,1.2369,1.23705,1.2369,1.23705,6100000.0
2008-11-13 12:26:00,1.237,1.23735,1.23665,1.23725,44900000.0
2008-11-13 12:27:00,1.23725,1.23725,1.23695,1.237,14700000.0
2008-11-13 12:28:00,1.237,1.237,1.237,1.237,6000000.0
2008-11-13 12:29:00,1.237,1.237,1.23615,1.23655,31600000.0
2008-11-13 12:30:00,1.23655,1.23655,1.2361,1.2361,19700000.0
2008-11-13 12:31:00,1.2362,1.2362,1.2362,1.2362,6600000.0
2008-11-13 12:32:00,1.2362,1.2362,1.23555,1.23575,14600000.0
2008-11-13 12:33:00,1.2357,1.2357,1.23555,1.23555,13900000.0
2008-11-13 12:34:00,1.2355,1.2355,1.23415,1.23515,93800000.0
2008-11-13 12:35:00,1.2351,1.2351,1.23505,1.23505,2000000.0
2008-11-13 12:36:00,1.23505,1.23505,1.23455,1.23485,30800000.0
2008-11-13 12:37:00,1.23485,1.2357,1.23485,1.23555,64000000.0
2008-11-13 12:38:00,1.2356,1.23605,1.2356,1.23605,20200000.0
2008-11-13 12:39:00,1.23605,1.23615,1.23595,1.23615,21400000.0
2008-11-13 12:40:00,1.2362,1.2362,1.2357,1.23585,15000000.0
2008-11-13 12:41:00,1.236,1.23695,1.236,1.23675,27400000.0
2008-11-13 12:42:00,1.2367,1.2367,1.23545,1.23615,79500000.0
2008-11-13 12:43:00,1.23625,1.23665,1.2362,1.2365,32000000.0
2008-11-13 12:44:00,1.2365,1.23655,1.2359,1.236,23400000.0
2008-11-13 12:45:00,1.236,1.236,1.23515,1.2352,95100000.0
2008-11-13 12:46:00,1.2352,1.2353,1.23445,1.2347,29500000.0
2008-11-13 12:47:00,1.2347,1.2347,1.23445,1.2345,21100000.0
2008-11-13 12:48:00,1.2345,1.2346,1.2345,1.2346,6200000.0
2008-11-13 12:49:00,1.23475,1.2349,1.23455,1.23455,12800000.0
2008-11-13 12:50:00,1.23465,1.23465,1.23455,1.23465,14200000.0
2008-11-13 12:51:00,1.2346,1.2346,1.2346,1.2346,2000000.0
2008-11-13 12:52:00,1.23455,1.23465,1.23455,1.23465,4800000.0
2008-11-13 12:53:00,1.2346,1.2346,1.2346,1.2346,1000000.0
2008-11-13 12:54:00,1.2346,1.2346,1.234,1.234,23800000.0
2008-11-13 12:55:00,1.234,1.234,1.2335,1.2338,33600000.0
2008-11-13 12:56:00,1.2338,1.2338,1.2336,1.2336,27400000.0
2008-11-13 12:57:00,1.2336,1.23365,1.23345,1.23345,28200000.0
2008-11-13 12:58:00,1.23355,1.23425,1.23355,1.23395,154700000.0
2008-11-13 12:59:00,1.23405,1.23405,1.2335,1.2338,53900000.0
2008-11-13 13:00:00,1.2338,1.23395,1.2337,1.23395,38300000.0
2008-11-13 13:01:00,1.23395,1.23395,1.2337,1.2337,46800000.0
2008-11-13 13:02:00,1.2337,1.2338,1.2337,1.2337,39900000.0
2008-11-13 13:03:00,1.2337,1.2345,1.2337,1.2345,47300000.0
2008-11-13 13:04:00,1.2347,1.23475,1.23465,1.23465,7000000.0
2008-11-13 13:05:00,1.23447,1.23447,1.2339,1.23426,50300000.0
2008-11-13 13:06:00,1.23465,1.23475,1.23465,1.23465,6100000.0
2008-11-13 13:07:00,1.23455,1.23475,1.23455,1.2346,13100000.0
2008-11-13 13:08:00,1.23465,1.23625,1.23465,1.23625,31900000.0
2008-11-13 13:09:00,1.2363,1.2363,1.23605,1.23605,4400000.0
2008-11-13 13:10:00,1.2359,1.2359,1.23525,1.2353,17100000.0
2008-11-13 13:11:00,1.2353,1.2353,1.23475,1.2349,19100000.0
2008-11-13 13:12:00,1.2349,1.2349,1.23455,1.23485,8000000.0
2008-11-13 13:13:00,1.2349,1.23575,1.2349,1.23565,36600000.0
2008-11-13 13:14:00,1.2356,1.2356,1.2354,1.2354,4300000.0
2008-11-13 13:15:00,1.23535,1.2355,1.23535,1.2355,11700000.0
2008-11-13 13:16:00,1.2355,1.2356,1.2354,1.2354,3000000.0
2008-11-13 13:17:00,1.2354,1.2354,1.2353,1.2353,8600000.0
2008-11-13 13:18:00,1.2352,1.23535,1.2352,1.23525,59200000.0
2008-11-13 13:19:00,1.23525,1.23525,1.2352,1.2352,11400000.0
2008-11-13 13:20:00,1.2352,1.2352,1.2352,1.2352,21600000.0
2008-11-13 13:21:00,1.2352,1.2352,1.2346,1.2346,19000000.0
2008-11-13 13:22:00,1.2346,1.2346,1.23375,1.2339,84300000.0
2008-11-13 13:23:00,1.23395,1.234,1.2337,1.2339,38600000.0
2008-11-13 13:24:00,1.23395,1.23395,1.23395,1.23395,4600000.0
2008-11-13 13:25:00,1.23405,1.2341,1.234,1.234,13100000.0
2008-11-13 13:26:00,1.234,1.23405,1.23395,1.23405,31300000.0
2008-11-13 13:27:00,1.23465,1.23495,1.23445,1.23445,31800000.0
2008-11-13 13:28:00,1.23445,1.23445,1.2344,1.2344,3000000.0
2008-11-13 13:29:00,1.23445,1.23475,1.23435,1.23465,105900000.0
2008-11-13 13:30:00,1.23475,1.23645,1.23475,1.2358,88200000.0
2008-11-13 13:31:00,1.2359,1.2359,1.2354,1.2355,14100000.0
2008-11-13 13:32:00,1.2355,1.2355,1.2349,1.2355,44600000.0
2008-11-13 13:33:00,1.2355,1.2357,1.2355,1.23555,31400000.0
2008-11-13 13:34:00,1.2355,1.2355,1.23435,1.23435,25600000.0
2008-11-13 13:35:00,1.2346,1.2352,1.2345,1.2345,37000000.0
2008-11-13 13:36:00,1.23475,1.23535,1.23475,1.2353,39500000.0
2008-11-13 13:37:00,1.2353,1.2353,1.235,1.2351,22300000.0
2008-11-13 13:38:00,1.2351,1.2351,1.23505,1.23505,3000000.0
2008-11-13 13:39:00,1.23505,1.23505,1.23425,1.23425,16800000.0
2008-11-13 13:40:00,1.23425,1.23435,1.23425,1.23435,6800000.0
2008-11-13 13:41:00,1.23435,1.23435,1.2342,1.23425,6900000.0
2008-11-13 13:42:00,1.2342,1.2342,1.23355,1.2337,25900000.0
2008-11-13 13:43:00,1.2337,1.2337,1.2337,1.2337,2000000.0
2008-11-13 13:44:00,1.2337,1.23465,1.2337,1.23455,28600000.0
2008-11-13 13:45:00,1.23435,1.2344,1.2338,1.2343,69000001.0
2008-11-13 13:46:00,1.2343,1.2343,1.2341,1.2341,11700000.0
2008-11-13 13:47:00,1.2341,1.2344,1.234,1.2341,52200000.0
2008-11-13 13:48:00,1.2341,1.23415,1.2341,1.2341,19600000.0
2008-11-13 13:49:00,1.2341,1.2341,1.23355,1.234,82400000.0
2008-11-13 13:50:00,1.23395,1.23395,1.23395,1.23395,4600000.0
2008-11-13 13:51:00,1.2339,1.2339,1.2336,1.2337,45500000.0
2008-11-13 13:52:00,1.23375,1.23385,1.23375,1.2338,8100000.0
2008-11-13 13:53:00,1.2337,1.2341,1.2337,1.234,21800000.0
2008-11-13 13:54:00,1.23405,1.23405,1.2337,1.2337,58400000.0
2008-11-13 13:55:00,1.2337,1.23395,1.2335,1.23355,74800000.0
2008-11-13 13:56:00,1.23355,1.2338,1.23345,1.23345,43700000.0
2008-11-13 13:57:00,1.23345,1.23345,1.2326,1.2332,48700000.0
2008-11-13 13:58:00,1.2332,1.2339,1.2332,1.2334,49200000.0
2008-11-13 13:59:00,1.2332,1.23405,1.2332,1.234,39900000.0
2008-11-13 14:00:00,1.23405,1.23475,1.2338,1.23475,52000000.0
2008-11-13 14:01:00,1.23435,1.23475,1.2337,1.2337,78300000.0
2008-11-13 14:02:00,1.2337,1.23375,1.2337,1.2337,229200000.0
2008-11-13 14:03:00,1.2337,1.23375,1.23345,1.23375,74300000.0
2008-11-13 14:04:00,1.23375,1.23375,1.23345,1.23345,64100000.0
2008-11-13 14:05:00,1.23345,1.23365,1.23255,1.23255,41200000.0
2008-11-13 14:06:00,1.23265,1.2332,1.2324,1.2329,70600000.0
2008-11-13 14:07:00,1.2328,1.23285,1.2326,1.23265,28600000.0
2008-11-13 14:08:00,1.23265,1.23295,1.2326,1.23265,113600000.0
2008-11-13 14:09:00,1.2327,1.2328,1.23155,1.23155,192799995.0
2008-11-13 14:10:00,1.23145,1.23145,1.23035,1.2307,190100000.0
2008-11-13 14:11:00,1.2307,1.23185,1.23045,1.23185,73700000.0
2008-11-13 14:12:00,1.2319,1.23195,1.231,1.231,47200000.0
2008-11-13 14:13:00,1.23105,1.23195,1.231,1.2318,61600000.0
2008-11-13 14:14:00,1.23145,1.23145,1.2306,1.2307,72000000.0
2008-11-13 14:15:00,1.2308,1.23155,1.2308,1.2314,38500000.0
2008-11-13 14:16:00,1.2315,1.2315,1.23085,1.2311,42700000.0
2008-11-13 14:17:00,1.2311,1.2311,1.2306,1.2308,90900000.0
2008-11-13 14:18:00,1.23095,1.23105,1.2306,1.23075,56100000.0
2008-11-13 14:19:00,1.23055,1.23095,1.23035,1.2306,103400000.0
2008-11-13 14:20:00,1.2306,1.23065,1.2304,1.2304,22300000.0
2008-11-13 14:21:00,1.2305,1.23145,1.23045,1.2312,81400000.0
2008-11-13 14:22:00,1.23115,1.23125,1.2311,1.2311,46800000.0
2008-11-13 14:23:00,1.23125,1.2313,1.2312,1.2312,27300000.0
2008-11-13 14:24:00,1.2312,1.2312,1.23105,1.23105,28800000.0
2008-11-13 14:25:00,1.231,1.23105,1.2307,1.23075,39300000.0
2008-11-13 14:26:00,1.23075,1.23105,1.23045,1.2305,212600000.0
2008-11-13 14:27:00,1.2299,1.2305,1.22945,1.2298,43900000.0
2008-11-13 14:28:00,1.22975,1.22995,1.22915,1.22915,67100000.0
2008-11-13 14:29:00,1.22915,1.22925,1.2289,1.22905,33700000.0
2008-11-13 14:30:00,1.2293,1.2297,1.2293,1.22935,70900000.0
2008-11-13 14:31:00,1.2295,1.2295,1.2292,1.22925,34000000.0
2008-11-13 14:32:00,1.2292,1.22975,1.2292,1.22975,81000000.0
2008-11-13 14:33:00,1.22995,1.2308,1.2299,1.23055,49500000.0
2008-11-13 14:34:00,1.2305,1.23105,1.2305,1.23075,73200000.0
2008-11-13 14:35:00,1.2307,1.23135,1.2307,1.2312,169799999.0
2008-11-13 14:36:00,1.2312,1.232,1.23065,1.2315,72900000.0
2008-11-13 14:37:00,1.2315,1.2315,1.2309,1.23095,60800000.0
2008-11-13 14:38:00,1.2309,1.23105,1.23055,1.2309,28700000.0
2008-11-13 14:39:00,1.23105,1.23125,1.23105,1.2311,67100000.0
2008-11-13 14:40:00,1.2311,1.23215,1.2311,1.23215,75400000.0
2008-11-13 14:41:00,1.23225,1.23225,1.23185,1.23185,25600000.0
2008-11-13 14:42:00,1.23185,1.232,1.2318,1.2319,43900000.0
2008-11-13 14:43:00,1.2319,1.2325,1.23185,1.2321,96400000.0
2008-11-13 14:44:00,1.2322,1.23225,1.2321,1.2321,21700000.0
2008-11-13 14:45:00,1.2321,1.2321,1.23125,1.23135,63500000.0
2008-11-13 14:46:00,1.2313,1.2315,1.2309,1.2309,18400000.0
2008-11-13 14:47:00,1.231,1.2313,1.23085,1.23115,50400000.0
2008-11-13 14:48:00,1.23115,1.2315,1.23115,1.2312,76100000.0
2008-11-13 14:49:00,1.2312,1.2312,1.23065,1.23105,49500000.0
2008-11-13 14:50:00,1.2311,1.2312,1.23035,1.2312,67100000.0
2008-11-13 14:51:00,1.2312,1.23125,1.23075,1.23125,60500000.0
2008-11-13 14:52:00,1.2313,1.2319,1.231,1.2312,68000000.0
2008-11-13 14:53:00,1.2312,1.23215,1.2312,1.23215,60100000.0
2008-11-13 14:54:00,1.23215,1.23295,1.23215,1.23215,62200000.0
2008-11-13 14:55:00,1.2322,1.23245,1.23165,1.23245,60200000.0
2008-11-13 14:56:00,1.2326,1.23265,1.23195,1.2324,42700000.0
2008-11-13 14:57:00,1.2324,1.2324,1.23205,1.2322,26500000.0
2008-11-13 14:58:00,1.23215,1.23215,1.23215,1.23215,1800000.0
2008-11-13 14:59:00,1.23215,1.23225,1.2318,1.2322,28000000.0
2008-11-13 15:00:00,1.2322,1.2322,1.2322,1.2322,3600000.0
2008-11-13 15:01:00,1.23225,1.23225,1.23205,1.23215,49700000.0
2008-11-13 15:02:00,1.2322,1.23245,1.2322,1.23245,30500000.0
2008-11-13 15:03:00,1.23245,1.23245,1.23235,1.23235,58100000.0
2008-11-13 15:04:00,1.2324,1.2325,1.2324,1.23245,31200000.0
2008-11-13 15:05:00,1.23245,1.23325,1.23235,1.2329,42500000.0
2008-11-13 15:06:00,1.2329,1.2338,1.23285,1.2338,25100000.0
2008-11-13 15:07:00,1.2336,1.2339,1.23355,1.2339,30500000.0
2008-11-13 15:08:00,1.23395,1.23395,1.23385,1.23395,22700000.0
2008-11-13 15:09:00,1.23395,1.23445,1.23385,1.23385,45100000.0
2008-11-13 15:10:00,1.23395,1.23405,1.2336,1.2339,143000000.0
2008-11-13 15:11:00,1.2339,1.23405,1.2327,1.23295,123400000.0
2008-11-13 15:12:00,1.23325,1.2334,1.23285,1.23325,82500000.0
2008-11-13 15:13:00,1.2333,1.23345,1.23285,1.2334,48000000.0
2008-11-13 15:14:00,1.23345,1.2339,1.23345,1.2339,65000000.0
2008-11-13 15:15:00,1.234,1.234,1.233,1.23325,93000000.0
2008-11-13 15:16:00,1.2332,1.2332,1.2332,1.2332,2200000.0
2008-11-13 15:17:00,1.23315,1.23335,1.2329,1.23305,79600000.0
2008-11-13 15:18:00,1.2332,1.2333,1.2326,1.2326,60200000.0
2008-11-13 15:19:00,1.23275,1.23315,1.23275,1.23315,56500000.0
2008-11-13 15:20:00,1.23315,1.23345,1.23285,1.2332,86400000.0
2008-11-13 15:21:00,1.23265,1.23315,1.23255,1.23315,65600000.0
2008-11-13 15:22:00,1.23325,1.2335,1.23295,1.2332,41400000.0
2008-11-13 15:23:00,1.2331,1.2354,1.2329,1.2354,184900000.0
2008-11-13 15:24:00,1.23555,1.23605,1.2351,1.2351,181100000.0
2008-11-13 15:25:00,1.23525,1.2366,1.23525,1.2358,228000000.0
2008-11-13 15:26:00,1.2359,1.2362,1.2357,1.2358,98800000.0
2008-11-13 15:27:00,1.23575,1.23575,1.2357,1.2357,41000000.0
2008-11-13 15:28:00,1.2357,1.2357,1.2332,1.23445,121600000.0
2008-11-13 15:29:00,1.2345,1.2345,1.2342,1.2342,9800000.0
2008-11-13 15:30:00,1.2346,1.236,1.23445,1.236,121300000.0
2008-11-13 15:31:00,1.236,1.236,1.23425,1.2344,136799998.0
2008-11-13 15:32:00,1.2345,1.2345,1.23395,1.23405,267600000.0
2008-11-13 15:33:00,1.23415,1.2344,1.23415,1.2343,38200000.0
2008-11-13 15:34:00,1.23425,1.23425,1.2332,1.2332,108200000.0
2008-11-13 15:35:00,1.2333,1.23365,1.23275,1.23295,67100000.0
2008-11-13 15:36:00,1.23295,1.23315,1.2324,1.2324,160300000.0
2008-11-13 15:37:00,1.2324,1.23255,1.23215,1.2325,202000000.0
2008-11-13 15:38:00,1.2325,1.23255,1.232,1.2322,53900000.0
2008-11-13 15:39:00,1.23225,1.2324,1.23185,1.2324,107100000.0
2008-11-13 15:40:00,1.2324,1.2329,1.2324,1.2327,81600000.0
2008-11-13 15:41:00,1.2327,1.2329,1.23265,1.2329,100000000.0
2008-11-13 15:42:00,1.2329,1.2329,1.2326,1.2327,39800000.0
2008-11-13 15:43:00,1.2328,1.2333,1.2327,1.23315,50500000.0
2008-11-13 15:44:00,1.2332,1.2337,1.2331,1.2337,37400000.0
2008-11-13 15:45:00,1.2337,1.23395,1.2337,1.2339,42000000.0
2008-11-13 15:46:00,1.23395,1.23395,1.2337,1.23375,62200000.0
2008-11-13 15:47:00,1.23338,1.23342,1.23303,1.23334,9200000.0
2008-11-13 15:48:00,1.23385,1.23525,1.23385,1.23525,44400000.0
2008-11-13 15:49:00,1.23545,1.2359,1.2346,1.2352,119600000.0
2008-11-13 15:50:00,1.2354,1.2354,1.2351,1.2351,89200000.0
2008-11-13 15:51:00,1.2351,1.2351,1.2336,1.23375,113600000.0
2008-11-13 15:52:00,1.2337,1.23405,1.23365,1.23385,60400000.0
2008-11-13 15:53:00,1.2338,1.23425,1.23335,1.23425,88000000.0
2008-11-13 15:54:00,1.23425,1.2344,1.2341,1.2342,105200000.0
2008-11-13 15:55:00,1.23425,1.2355,1.23425,1.2354,124400000.0
2008-11-13 15:56:00,1.23545,1.23615,1.23545,1.236,69300000.0
2008-11-13 15:57:00,1.2354,1.2368,1.2354,1.2366,144300000.0
2008-11-13 15:58:00,1.2366,1.2366,1.2351,1.23535,128400000.0
2008-11-13 15:59:00,1.23555,1.23565,1.23475,1.2352,99000000.0
2008-11-13 16:00:00,1.2352,1.2352,1.2343,1.23455,84000000.0
2008-11-13 16:01:00,1.23455,1.23485,1.23455,1.2347,125799997.0
2008-11-13 16:02:00,1.2347,1.23485,1.2343,1.2343,804699982.0
2008-11-13 16:03:00,1.2343,1.23445,1.2343,1.2344,47600000.0
2008-11-13 16:04:00,1.2344,1.2345,1.2333,1.23365,144000000.0
2008-11-13 16:05:00,1.23365,1.2337,1.2335,1.2336,72700000.0
2008-11-13 16:06:00,1.2336,1.2338,1.2335,1.2335,30600000.0
2008-11-13 16:07:00,1.23355,1.2337,1.23295,1.2331,121400000.0
2008-11-13 16:08:00,1.2331,1.2331,1.2328,1.2328,48600000.0
2008-11-13 16:09:00,1.2329,1.2333,1.23275,1.2333,43800000.0
2008-11-13 16:10:00,1.23325,1.2334,1.23325,1.23335,16300000.0
2008-11-13 16:11:00,1.2335,1.23375,1.2334,1.2334,14200000.0
2008-11-13 16:12:00,1.23365,1.23395,1.23345,1.2337,45800000.0
2008-11-13 16:13:00,1.23385,1.23385,1.2331,1.2331,38400000.0
2008-11-13 16:14:00,1.2332,1.23345,1.2332,1.23345,64100000.0
2008-11-13 16:15:00,1.2335,1.23385,1.23325,1.23335,174900000.0
2008-11-13 16:16:00,1.23345,1.2336,1.2334,1.23355,93000000.0
2008-11-13 16:17:00,1.2336,1.23555,1.2336,1.2354,115700000.0
2008-11-13 16:18:00,1.2354,1.2355,1.23395,1.23445,104400000.0
2008-11-13 16:19:00,1.23445,1.23445,1.23415,1.2342,63900000.0
2008-11-13 16:20:00,1.2342,1.2342,1.2336,1.2336,40500000.0
2008-11-13 16:21:00,1.23375,1.23385,1.2332,1.23335,88800000.0
2008-11-13 16:22:00,1.23345,1.2335,1.2333,1.23335,25400000.0
2008-11-13 16:23:00,1.2333,1.2333,1.23305,1.23305,62800000.0
2008-11-13 16:24:00,1.2331,1.23315,1.2318,1.2321,130300000.0
2008-11-13 16:25:00,1.2322,1.2322,1.23135,1.23155,78000000.0
2008-11-13 16:26:00,1.23155,1.23155,1.23015,1.2309,124900000.0
2008-11-13 16:27:00,1.2312,1.23135,1.23025,1.231,109400000.0
2008-11-13 16:28:00,1.231,1.2314,1.23095,1.23105,78200000.0
2008-11-13 16:29:00,1.23105,1.23115,1.231,1.23105,45200000.0
2008-11-13 16:30:00,1.23105,1.23115,1.2307,1.23115,70800000.0
2008-11-13 16:31:00,1.23115,1.23115,1.23015,1.2302,99000000.0
2008-11-13 16:32:00,1.2302,1.2302,1.22865,1.22865,94900000.0
2008-11-13 16:33:00,1.2294,1.2294,1.228,1.228,150600000.0
2008-11-13 16:34:00,1.228,1.2294,1.228,1.229,132300000.0
2008-11-13 16:35:00,1.2292,1.2303,1.2292,1.22985,222799998.0
2008-11-13 16:36:00,1.22985,1.23035,1.2298,1.23,131800000.0
2008-11-13 16:37:00,1.2301,1.23065,1.2292,1.23045,118500000.0
2008-11-13 16:38:00,1.23045,1.231,1.23045,1.23095,81200000.0
2008-11-13 16:39:00,1.2309,1.232,1.2303,1.23185,159600000.0
2008-11-13 16:40:00,1.23195,1.2322,1.23065,1.2315,133100000.0
2008-11-13 16:41:00,1.23165,1.23185,1.23165,1.2317,59700000.0
2008-11-13 16:42:00,1.23135,1.23145,1.2305,1.2305,94300000.0
2008-11-13 16:43:00,1.23055,1.23125,1.23045,1.23125,77400000.0
2008-11-13 16:44:00,1.23125,1.23175,1.2312,1.23175,85500000.0
2008-11-13 16:45:00,1.23175,1.23235,1.23155,1.23225,46500000.0
2008-11-13 16:46:00,1.2323,1.2335,1.2322,1.2331,67200000.0
2008-11-13 16:47:00,1.2331,1.23365,1.23275,1.23275,90100000.0
2008-11-13 16:48:00,1.23285,1.23315,1.23285,1.23315,43700000.0
2008-11-13 16:49:00,1.2331,1.234,1.2331,1.23345,67500000.0
2008-11-13 16:50:00,1.2334,1.23395,1.2332,1.2336,96500000.0
2008-11-13 16:51:00,1.2337,1.2337,1.23305,1.23335,100900000.0
2008-11-13 16:52:00,1.2334,1.2354,1.23315,1.2354,95600000.0
2008-11-13 16:53:00,1.2354,1.2354,1.23415,1.23435,134200000.0
2008-11-13 16:54:00,1.2343,1.2344,1.2317,1.2317,201800000.0
2008-11-13 16:55:00,1.2317,1.23235,1.2316,1.232,137400000.0
2008-11-13 16:56:00,1.232,1.23395,1.2314,1.23295,144200000.0
2008-11-13 16:57:00,1.2329,1.23375,1.23225,1.2336,83600000.0
2008-11-13 16:58:00,1.23355,1.23405,1.2335,1.23375,86900000.0
2008-11-13 16:59:00,1.2338,1.23435,1.2338,1.234,81900000.0
2008-11-13 17:00:00,1.2339,1.23465,1.2337,1.23445,128200000.0
2008-11-13 17:01:00,1.23445,1.23465,1.2343,1.2343,60200000.0
2008-11-13 17:02:00,1.2343,1.23475,1.23255,1.23265,129400000.0
2008-11-13 17:03:00,1.2327,1.23275,1.23165,1.23185,72000000.0
2008-11-13 17:04:00,1.23165,1.23165,1.2303,1.2313,153400000.0
2008-11-13 17:05:00,1.2313,1.23165,1.231,1.231,89400000.0
2008-11-13 17:06:00,1.23105,1.2326,1.23095,1.2325,122100000.0
2008-11-13 17:07:00,1.2325,1.2325,1.23055,1.23115,157900000.0
2008-11-13 17:08:00,1.23105,1.23205,1.23095,1.2319,97800000.0
2008-11-13 17:09:00,1.232,1.23255,1.23175,1.23175,63400000.0
2008-11-13 17:10:00,1.23195,1.232,1.23125,1.23135,41800000.0
2008-11-13 17:11:00,1.2313,1.2313,1.23055,1.23055,103200000.0
2008-11-13 17:12:00,1.2305,1.2305,1.22915,1.2292,242600000.0
2008-11-13 17:13:00,1.2292,1.2294,1.229,1.22935,98600000.0
2008-11-13 17:14:00,1.22935,1.22975,1.2288,1.22945,81000000.0
2008-11-13 17:15:00,1.22955,1.22985,1.2287,1.229,85700000.0
2008-11-13 17:16:00,1.2288,1.22895,1.2274,1.2274,121300000.0
2008-11-13 17:17:00,1.2274,1.2274,1.2259,1.2266,166700000.0
2008-11-13 17:18:00,1.22665,1.2271,1.22635,1.2271,113100000.0
2008-11-13 17:19:00,1.22725,1.22765,1.22655,1.2275,91600000.0
2008-11-13 17:20:00,1.2275,1.22755,1.226,1.2262,88400000.0
2008-11-13 17:21:00,1.2259,1.22685,1.2259,1.2266,312599998.0
2008-11-13 17:22:00,1.2266,1.22745,1.22615,1.22655,148700000.0
2008-11-13 17:23:00,1.2266,1.2267,1.2261,1.2265,192100000.0
2008-11-13 17:24:00,1.2266,1.2266,1.22625,1.2265,82600000.0
2008-11-13 17:25:00,1.22665,1.22795,1.22645,1.22795,84600000.0
2008-11-13 17:26:00,1.2279,1.22835,1.22735,1.22825,105300000.0
2008-11-13 17:27:00,1.2282,1.22865,1.22765,1.2283,79000000.0
2008-11-13 17:28:00,1.2284,1.2288,1.22825,1.22855,109200000.0
2008-11-13 17:29:00,1.2282,1.2282,1.2278,1.22815,70600000.0
2008-11-13 17:30:00,1.22815,1.22825,1.22725,1.22765,85900000.0
2008-11-13 17:31:00,1.22765,1.22815,1.2271,1.2275,120800000.0
2008-11-13 17:32:00,1.22745,1.2275,1.22685,1.22695,50600000.0
2008-11-13 17:33:00,1.2265,1.227,1.22625,1.22695,54500000.0
2008-11-13 17:34:00,1.22695,1.22705,1.2262,1.2263,85600000.0
2008-11-13 17:35:00,1.2263,1.22745,1.22625,1.22745,88800000.0
2008-11-13 17:36:00,1.2275,1.2278,1.22725,1.22745,70600000.0
2008-11-13 17:37:00,1.2275,1.2283,1.2274,1.22795,75900000.0
2008-11-13 17:38:00,1.22795,1.22845,1.2268,1.2273,134800000.0
2008-11-13 17:39:00,1.2273,1.2274,1.2263,1.2265,108200000.0
2008-11-13 17:40:00,1.22645,1.22655,1.22545,1.2265,139200000.0
2008-11-13 17:41:00,1.2265,1.22675,1.22605,1.22665,140100000.0
2008-11-13 17:42:00,1.2267,1.22725,1.2265,1.2272,169400000.0
2008-11-13 17:43:00,1.22725,1.22765,1.22665,1.22745,139500000.0
2008-11-13 17:44:00,1.22775,1.2281,1.22675,1.227,138600000.0
2008-11-13 17:45:00,1.227,1.2288,1.22665,1.2288,103600000.0
2008-11-13 17:46:00,1.22875,1.2293,1.2284,1.22875,79400000.0
2008-11-13 17:47:00,1.22885,1.22915,1.2284,1.2289,113100000.0
2008-11-13 17:48:00,1.2289,1.22995,1.2285,1.22995,135100000.0
2008-11-13 17:49:00,1.22995,1.22995,1.22955,1.2297,86800000.0
2008-11-13 17:50:00,1.2296,1.23005,1.22845,1.2288,149200000.0
2008-11-13 17:51:00,1.22885,1.2289,1.2286,1.22865,88200000.0
2008-11-13 17:52:00,1.2287,1.2287,1.22845,1.22845,55000000.0
2008-11-13 17:53:00,1.22845,1.22845,1.22665,1.22665,139800000.0
2008-11-13 17:54:00,1.2266,1.2267,1.226,1.2265,130600000.0
2008-11-13 17:55:00,1.2265,1.2265,1.22625,1.2264,139600000.0
2008-11-13 17:56:00,1.2264,1.22695,1.2264,1.22675,388800002.0
2008-11-13 17:57:00,1.2268,1.2268,1.22615,1.2262,261000000.0
2008-11-13 17:58:00,1.22625,1.22775,1.22625,1.22775,67100000.0
2008-11-13 17:59:00,1.22785,1.23145,1.2273,1.23145,159600000.0
2008-11-13 18:00:00,1.23135,1.2316,1.23035,1.2309,143600000.0
2008-11-13 18:01:00,1.23065,1.2309,1.22985,1.23005,433399982.0
2008-11-13 18:02:00,1.23015,1.23055,1.2301,1.23055,44000000.0
2008-11-13 18:03:00,1.23055,1.2314,1.23045,1.23095,73300000.0
2008-11-13 18:04:00,1.23095,1.23095,1.2303,1.23055,100400000.0
2008-11-13 18:05:00,1.23055,1.23065,1.23,1.23055,63500000.0
2008-11-13 18:06:00,1.23065,1.2316,1.2305,1.2315,93000000.0
2008-11-13 18:07:00,1.23145,1.2328,1.23145,1.2328,187400000.0
2008-11-13 18:08:00,1.23275,1.2342,1.23255,1.2342,124700000.0
2008-11-13 18:09:00,1.23435,1.23465,1.2343,1.2345,76200000.0
2008-11-13 18:10:00,1.2345,1.23455,1.23405,1.23405,64600000.0
2008-11-13 18:11:00,1.234,1.23425,1.2334,1.2339,122400000.0
2008-11-13 18:12:00,1.23395,1.2342,1.2338,1.2341,87400000.0
2008-11-13 18:13:00,1.23405,1.23405,1.23325,1.23335,137400000.0
2008-11-13 18:14:00,1.2333,1.2333,1.23225,1.2326,130600000.0
2008-11-13 18:15:00,1.23255,1.23285,1.23235,1.2328,128600000.0
2008-11-13 18:16:00,1.2328,1.23375,1.2324,1.23345,121300000.0
2008-11-13 18:17:00,1.23345,1.23345,1.23295,1.2332,60400000.0
2008-11-13 18:18:00,1.2331,1.23325,1.233,1.23305,55400000.0
2008-11-13 18:19:00,1.2331,1.23315,1.23265,1.23305,113200000.0
2008-11-13 18:20:00,1.2331,1.23385,1.2331,1.23335,124100000.0
2008-11-13 18:21:00,1.23345,1.2336,1.233,1.2335,175018000.0
2008-11-13 18:22:00,1.2335,1.2335,1.23275,1.2328,122700000.0
2008-11-13 18:23:00,1.23295,1.23295,1.2323,1.23245,81800000.0
2008-11-13 18:24:00,1.2325,1.2325,1.23195,1.232,61800000.0
2008-11-13 18:25:00,1.232,1.23205,1.2314,1.2317,72000000.0
2008-11-13 18:26:00,1.23145,1.2315,1.2307,1.2309,71900000.0
2008-11-13 18:27:00,1.23085,1.23135,1.23085,1.2312,118400000.0
2008-11-13 18:28:00,1.2312,1.2312,1.23015,1.2302,136800000.0
2008-11-13 18:29:00,1.2302,1.2311,1.23015,1.231,126200000.0
2008-11-13 18:30:00,1.23095,1.23095,1.2296,1.22965,150000000.0
2008-11-13 18:31:00,1.22975,1.23055,1.22965,1.23055,109800000.0
2008-11-13 18:32:00,1.23065,1.2312,1.2306,1.23065,64900000.0
2008-11-13 18:33:00,1.2307,1.2307,1.2306,1.2306,25000000.0
2008-11-13 18:34:00,1.2306,1.23075,1.23035,1.23055,73000000.0
2008-11-13 18:35:00,1.23065,1.23065,1.2302,1.2304,86000000.0
2008-11-13 18:36:00,1.2304,1.2304,1.2298,1.2302,157200000.0
2008-11-13 18:37:00,1.2302,1.2305,1.2302,1.23045,88400000.0
2008-11-13 18:38:00,1.23045,1.23095,1.23035,1.23095,30200000.0
2008-11-13 18:39:00,1.23105,1.2318,1.231,1.2315,77000000.0
2008-11-13 18:40:00,1.2314,1.23175,1.2311,1.2317,105000000.0
2008-11-13 18:41:00,1.2317,1.23255,1.2317,1.2322,286900000.0
2008-11-13 18:42:00,1.2323,1.23265,1.23215,1.23255,50200000.0
2008-11-13 18:43:00,1.23255,1.23255,1.2324,1.23255,98600000.0
2008-11-13 18:44:00,1.2326,1.2335,1.2324,1.23285,233000000.0
2008-11-13 18:45:00,1.23285,1.233,1.23275,1.2328,105200000.0
2008-11-13 18:46:00,1.2328,1.23285,1.23225,1.2328,111600000.0
2008-11-13 18:47:00,1.2327,1.23275,1.2324,1.23255,75000000.0
2008-11-13 18:48:00,1.23255,1.23265,1.2324,1.2325,40000000.0
2008-11-13 18:49:00,1.23245,1.233,1.2324,1.2329,80000000.0
2008-11-13 18:50:00,1.2329,1.2329,1.2327,1.2327,29000000.0
2008-11-13 18:51:00,1.23275,1.23335,1.2323,1.2329,81700000.0
2008-11-13 18:52:00,1.2329,1.23335,1.2328,1.23315,52300000.0
2008-11-13 18:53:00,1.23335,1.2334,1.23315,1.2333,12200000.0
2008-11-13 18:54:00,1.23335,1.23365,1.2332,1.2334,55900000.0
2008-11-13 18:55:00,1.23345,1.23355,1.2331,1.2331,80200000.0
2008-11-13 18:56:00,1.23305,1.23315,1.23255,1.2331,106200000.0
2008-11-13 18:57:00,1.2331,1.23345,1.23255,1.23275,88600000.0
2008-11-13 18:58:00,1.23285,1.23305,1.23265,1.2327,64200000.0
2008-11-13 18:59:00,1.2327,1.2328,1.23085,1.231,117700000.0
2008-11-13 19:00:00,1.2312,1.2313,1.2307,1.23115,112200000.0
2008-11-13 19:01:00,1.23125,1.2315,1.23115,1.23145,104100000.0
2008-11-13 19:02:00,1.23145,1.23165,1.23145,1.23145,18600000.0
2008-11-13 19:03:00,1.2316,1.2323,1.2316,1.23215,45100000.0
2008-11-13 19:04:00,1.23215,1.2326,1.23215,1.2324,348000010.0
2008-11-13 19:05:00,1.2324,1.23275,1.2324,1.2325,417300016.0
2008-11-13 19:06:00,1.23255,1.2326,1.2324,1.23255,91199998.0
2008-11-13 19:07:00,1.2326,1.23285,1.2326,1.23275,31000000.0
2008-11-13 19:08:00,1.23285,1.2329,1.23275,1.2329,25600000.0
2008-11-13 19:09:00,1.23285,1.2329,1.2328,1.23285,51800000.0
2008-11-13 19:10:00,1.2328,1.2332,1.2328,1.2332,107500000.0
2008-11-13 19:11:00,1.2333,1.23375,1.2333,1.23355,58100000.0
2008-11-13 19:12:00,1.2337,1.2343,1.23355,1.2341,69100000.0
2008-11-13 19:13:00,1.23415,1.23425,1.23415,1.23425,10600000.0
2008-11-13 19:14:00,1.23435,1.2347,1.2342,1.23465,43100000.0
2008-11-13 19:15:00,1.2347,1.2356,1.2345,1.23545,77100000.0
2008-11-13 19:16:00,1.23545,1.2367,1.23545,1.2367,92800000.0
2008-11-13 19:17:00,1.23665,1.2368,1.2365,1.2368,56000000.0
2008-11-13 19:18:00,1.23685,1.23695,1.2365,1.2367,104800000.0
2008-11-13 19:19:00,1.2367,1.2367,1.2364,1.23645,81400000.0
2008-11-13 19:20:00,1.23645,1.2366,1.23645,1.2366,44600000.0
2008-11-13 19:21:00,1.2366,1.2366,1.23545,1.23555,373500000.0
2008-11-13 19:22:00,1.23575,1.236,1.2355,1.2357,74200000.0
2008-11-13 19:23:00,1.2357,1.23585,1.2353,1.23565,61400000.0
2008-11-13 19:24:00,1.2358,1.2358,1.2347,1.23485,73400000.0
2008-11-13 19:25:00,1.2349,1.23495,1.234,1.2342,110100000.0
2008-11-13 19:26:00,1.23435,1.23475,1.23425,1.2347,82100000.0
2008-11-13 19:27:00,1.2348,1.235,1.2346,1.2346,47400000.0
2008-11-13 19:28:00,1.2347,1.23525,1.2347,1.2348,81000000.0
2008-11-13 19:29:00,1.2348,1.235,1.2345,1.2346,84400000.0
2008-11-13 19:30:00,1.2346,1.2348,1.2346,1.2348,17000000.0
2008-11-13 19:31:00,1.2348,1.2348,1.23455,1.23455,54600000.0
2008-11-13 19:32:00,1.2346,1.2347,1.2346,1.2347,46600000.0
2008-11-13 19:33:00,1.2347,1.2348,1.2346,1.2346,30800000.0
2008-11-13 19:34:00,1.23465,1.2349,1.2345,1.2346,34400000.0
2008-11-13 19:35:00,1.2346,1.23475,1.2339,1.2339,80200000.0
2008-11-13 19:36:00,1.2338,1.2338,1.2337,1.2337,23200000.0
2008-11-13 19:37:00,1.2337,1.2337,1.233,1.23325,51000000.0
2008-11-13 19:38:00,1.2332,1.23385,1.2332,1.23385,50000000.0
2008-11-13 19:39:00,1.23395,1.234,1.23395,1.234,7200000.0
2008-11-13 19:40:00,1.23405,1.2344,1.23405,1.2344,29600000.0
2008-11-13 19:41:00,1.2344,1.2345,1.23415,1.2343,47200000.0
2008-11-13 19:42:00,1.2342,1.2344,1.2342,1.2342,36200000.0
2008-11-13 19:43:00,1.23435,1.23465,1.2343,1.23455,55000000.0
2008-11-13 19:44:00,1.23465,1.2347,1.2345,1.2347,25400000.0
2008-11-13 19:45:00,1.2347,1.2347,1.23455,1.2346,59400000.0
2008-11-13 19:46:00,1.2346,1.2349,1.2346,1.2349,43100000.0
2008-11-13 19:47:00,1.2349,1.235,1.2349,1.235,12400000.0
2008-11-13 19:48:00,1.235,1.23605,1.235,1.23605,102000000.0
2008-11-13 19:49:00,1.23605,1.23655,1.236,1.23655,85500000.0
2008-11-13 19:50:00,1.2365,1.2372,1.2364,1.2372,39400000.0
2008-11-13 19:51:00,1.2372,1.23795,1.2372,1.23795,32000000.0
2008-11-13 19:52:00,1.23795,1.2389,1.23795,1.23885,70200000.0
2008-11-13 19:53:00,1.2393,1.2412,1.2391,1.24085,111900000.0
2008-11-13 19:54:00,1.24085,1.2409,1.23995,1.24015,97300000.0
2008-11-13 19:55:00,1.24015,1.24115,1.2398,1.24115,85500000.0
2008-11-13 19:56:00,1.2412,1.2414,1.2401,1.2401,100700000.0
2008-11-13 19:57:00,1.24025,1.2411,1.24005,1.2411,84600000.0
2008-11-13 19:58:00,1.24115,1.2429,1.24105,1.24265,82000000.0
2008-11-13 19:59:00,1.24275,1.2445,1.24275,1.24405,126000000.0
2008-11-13 20:00:00,1.2441,1.2444,1.24305,1.24305,116600000.0
2008-11-13 20:01:00,1.24335,1.24355,1.24245,1.24265,137500000.0
2008-11-13 20:02:00,1.2425,1.24345,1.2425,1.24345,169300000.0
2008-11-13 20:03:00,1.24305,1.24335,1.2424,1.2432,121200000.0
2008-11-13 20:04:00,1.2432,1.2434,1.2426,1.24315,88300000.0
2008-11-13 20:05:00,1.2428,1.2428,1.24175,1.24225,116700000.0
2008-11-13 20:06:00,1.24225,1.24295,1.24205,1.2427,112400000.0
2008-11-13 20:07:00,1.2427,1.2427,1.2411,1.24125,69700000.0
2008-11-13 20:08:00,1.2413,1.24135,1.2406,1.2411,138400000.0
2008-11-13 20:09:00,1.24105,1.24105,1.2405,1.2406,71600000.0
2008-11-13 20:10:00,1.2406,1.2415,1.24035,1.2415,69600000.0
2008-11-13 20:11:00,1.24165,1.2427,1.2408,1.24085,110800000.0
2008-11-13 20:12:00,1.2409,1.24175,1.24045,1.24175,87900000.0
2008-11-13 20:13:00,1.2418,1.24255,1.24165,1.242,64100000.0
2008-11-13 20:14:00,1.2419,1.2419,1.2411,1.24125,94300000.0
2008-11-13 20:15:00,1.2413,1.24215,1.24035,1.24065,92300000.0
2008-11-13 20:16:00,1.24065,1.24065,1.2402,1.24055,80200000.0
2008-11-13 20:17:00,1.2405,1.2405,1.2394,1.23955,76800000.0
2008-11-13 20:18:00,1.2395,1.2395,1.23695,1.2373,156800000.0
2008-11-13 20:19:00,1.2373,1.23835,1.2373,1.2383,59200000.0
2008-11-13 20:20:00,1.23825,1.2396,1.23825,1.23955,93200000.0
2008-11-13 20:21:00,1.2397,1.23995,1.23905,1.2393,69800000.0
2008-11-13 20:22:00,1.2392,1.23995,1.2388,1.2399,92400000.0
2008-11-13 20:23:00,1.2399,1.24005,1.2394,1.23985,74200000.0
2008-11-13 20:24:00,1.2399,1.2406,1.23975,1.23985,121200000.0
2008-11-13 20:25:00,1.23995,1.2403,1.23995,1.2403,76600000.0
2008-11-13 20:26:00,1.24035,1.24035,1.23965,1.23975,91800000.0
2008-11-13 20:27:00,1.23975,1.23975,1.2397,1.2397,33600000.0
2008-11-13 20:28:00,1.2397,1.2397,1.23685,1.23685,130600000.0
2008-11-13 20:29:00,1.2364,1.23755,1.23585,1.2372,119800000.0
2008-11-13 20:30:00,1.2372,1.2372,1.23525,1.23545,126100000.0
2008-11-13 20:31:00,1.23545,1.23575,1.2341,1.2356,132900000.0
2008-11-13 20:32:00,1.2356,1.2361,1.23435,1.23535,90200000.0
2008-11-13 20:33:00,1.23555,1.2378,1.2355,1.2378,69500000.0
2008-11-13 20:34:00,1.23765,1.23785,1.2365,1.23685,112600000.0
2008-11-13 20:35:00,1.2372,1.2372,1.23675,1.23675,38400000.0
2008-11-13 20:36:00,1.23675,1.23725,1.23655,1.23725,60800000.0
2008-11-13 20:37:00,1.23735,1.23765,1.23705,1.23705,66000000.0
2008-11-13 20:38:00,1.2371,1.2373,1.23545,1.23695,122800000.0
2008-11-13 20:39:00,1.23685,1.23695,1.23595,1.23605,52200000.0
2008-11-13 20:40:00,1.23595,1.23595,1.23525,1.23525,100000000.0
2008-11-13 20:41:00,1.23525,1.2359,1.23525,1.23575,82400000.0
2008-11-13 20:42:00,1.23575,1.2369,1.2357,1.23685,80500000.0
2008-11-13 20:43:00,1.2369,1.2369,1.23615,1.2363,54200000.0
2008-11-13 20:44:00,1.23635,1.23635,1.2355,1.2359,64800000.0
2008-11-13 20:45:00,1.2359,1.236,1.2346,1.2348,86400000.0
2008-11-13 20:46:00,1.2348,1.23595,1.23445,1.2359,128800000.0
2008-11-13 20:47:00,1.236,1.236,1.23425,1.23515,86600000.0
2008-11-13 20:48:00,1.23515,1.2354,1.23485,1.2351,172800000.0
2008-11-13 20:49:00,1.23525,1.2359,1.23525,1.23585,61900000.0
2008-11-13 20:50:00,1.23605,1.2367,1.23515,1.2367,72600000.0
2008-11-13 20:51:00,1.2367,1.23735,1.23605,1.23675,124200000.0
2008-11-13 20:52:00,1.23685,1.23685,1.236,1.2362,130400000.0
2008-11-13 20:53:00,1.2362,1.23695,1.2358,1.23645,114300000.0
2008-11-13 20:54:00,1.23645,1.2367,1.23595,1.2361,69000000.0
2008-11-13 20:55:00,1.2361,1.2362,1.23555,1.23555,91800000.0
2008-11-13 20:56:00,1.23555,1.23765,1.2355,1.23735,172700000.0
2008-11-13 20:57:00,1.23735,1.23745,1.2366,1.2366,86200000.0
2008-11-13 20:58:00,1.2366,1.23685,1.23635,1.23675,60000000.0
2008-11-13 20:59:00,1.23675,1.2372,1.2367,1.2368,74800000.0
2008-11-13 21:00:00,1.2368,1.23695,1.23645,1.2367,139400000.0
2008-11-13 21:01:00,1.23665,1.2369,1.2366,1.23685,236199999.0
2008-11-13 21:02:00,1.23685,1.2369,1.2367,1.2369,100600000.0
2008-11-13 21:03:00,1.2369,1.23745,1.23685,1.23735,78200000.0
2008-11-13 21:04:00,1.23735,1.23735,1.23735,1.23735,2000000.0
2008-11-13 21:05:00,1.23735,1.23735,1.23715,1.23715,28200000.0
2008-11-13 21:06:00,1.23715,1.23775,1.237,1.23775,123400000.0
2008-11-13 21:07:00,1.23775,1.2379,1.23685,1.2372,164200000.0
2008-11-13 21:08:00,1.2372,1.23745,1.2372,1.23745,137800000.0
2008-11-13 21:09:00,1.23735,1.2378,1.2368,1.2369,96600000.0
2008-11-13 21:10:00,1.237,1.2371,1.2359,1.2359,121600000.0
2008-11-13 21:11:00,1.23595,1.23655,1.23595,1.2362,73200000.0
2008-11-13 21:12:00,1.2362,1.2362,1.2348,1.23505,92800000.0
2008-11-13 21:13:00,1.23495,1.2351,1.23305,1.2337,209000000.0
2008-11-13 21:14:00,1.2337,1.236,1.2337,1.23585,255100000.0
2008-11-13 21:15:00,1.2359,1.23765,1.23525,1.23665,231312000.0
2008-11-13 21:16:00,1.23695,1.2374,1.2366,1.2368,98200000.0
2008-11-13 21:17:00,1.2368,1.23815,1.23675,1.2381,138900000.0
2008-11-13 21:18:00,1.2381,1.2382,1.23755,1.23805,99700000.0
2008-11-13 21:19:00,1.2385,1.2385,1.23795,1.2382,97600000.0
2008-11-13 21:20:00,1.23825,1.24005,1.2382,1.23985,98600000.0
2008-11-13 21:21:00,1.2399,1.2399,1.2393,1.2396,116800000.0
2008-11-13 21:22:00,1.23955,1.23955,1.23905,1.23905,48600000.0
2008-11-13 21:23:00,1.23905,1.2391,1.23855,1.23865,117600000.0
2008-11-13 21:24:00,1.2386,1.2386,1.2372,1.2379,181200000.0
2008-11-13 21:25:00,1.2379,1.23805,1.2379,1.238,170200000.0
2008-11-13 21:26:00,1.238,1.238,1.2362,1.2367,124400000.0
2008-11-13 21:27:00,1.2367,1.23705,1.23645,1.23655,83400000.0
2008-11-13 21:28:00,1.2366,1.23665,1.2361,1.2361,124000000.0
2008-11-13 21:29:00,1.2361,1.2361,1.23515,1.2352,173800000.0
2008-11-13 21:30:00,1.2352,1.2353,1.23425,1.23445,108600000.0
2008-11-13 21:31:00,1.2344,1.23455,1.23385,1.23405,107300000.0
2008-11-13 21:32:00,1.23405,1.23465,1.23385,1.2339,66400000.0
2008-11-13 21:33:00,1.23375,1.2342,1.23375,1.23385,58400000.0
2008-11-13 21:34:00,1.23385,1.2351,1.23385,1.23505,135400000.0
2008-11-13 21:35:00,1.2351,1.23515,1.2346,1.23485,96600000.0
2008-11-13 21:36:00,1.23475,1.23495,1.23335,1.234,141300000.0
2008-11-13 21:37:00,1.2339,1.23405,1.2332,1.2338,136136000.0
2008-11-13 21:38:00,1.2336,1.234,1.2331,1.2338,117900000.0
2008-11-13 21:39:00,1.2337,1.2337,1.232,1.23205,89800000.0
2008-11-13 21:40:00,1.23205,1.23205,1.2309,1.2314,96000000.0
2008-11-13 21:41:00,1.2312,1.232,1.2311,1.2318,153500000.0
2008-11-13 21:42:00,1.2318,1.2318,1.2273,1.22815,217299999.0
2008-11-13 21:43:00,1.22825,1.23005,1.22815,1.22965,146000000.0
2008-11-13 21:44:00,1.22965,1.22985,1.22875,1.2292,207800000.0
2008-11-13 21:45:00,1.2292,1.2292,1.2277,1.22775,144400000.0
2008-11-13 21:46:00,1.2277,1.2277,1.2273,1.22745,181600000.0
2008-11-13 21:47:00,1.22745,1.2276,1.2262,1.2262,71400000.0
2008-11-13 21:48:00,1.2262,1.2262,1.22385,1.22455,139400000.0
2008-11-13 21:49:00,1.2245,1.225,1.22395,1.2247,85100000.0
2008-11-13 21:50:00,1.22475,1.22525,1.22465,1.22525,89200000.0
2008-11-13 21:51:00,1.22525,1.22525,1.2244,1.22465,137800000.0
2008-11-13 21:52:00,1.22465,1.22495,1.22465,1.22475,170800000.0
2008-11-13 21:53:00,1.22485,1.225,1.22475,1.22495,76600000.0
2008-11-13 21:54:00,1.22495,1.2276,1.22495,1.22715,151600000.0
2008-11-13 21:55:00,1.22705,1.2273,1.227,1.22715,77800000.0
2008-11-13 21:56:00,1.22715,1.22715,1.2254,1.2254,91900000.0
2008-11-13 21:57:00,1.22545,1.2266,1.22545,1.22595,97400000.0
2008-11-13 21:58:00,1.22595,1.2261,1.2258,1.226,72200000.0
2008-11-13 21:59:00,1.226,1.226,1.2255,1.226,39600000.0
2008-11-13 22:00:00,1.226,1.228,1.22575,1.2279,93400000.0
2008-11-13 22:01:00,1.228,1.228,1.2274,1.228,39800000.0
2008-11-13 22:02:00,1.228,1.2311,1.228,1.2292,79300000.0
2008-11-13 22:03:00,1.2292,1.23035,1.22905,1.2301,101400000.0
2008-11-13 22:04:00,1.2301,1.23015,1.22855,1.2288,142400000.0
2008-11-13 22:05:00,1.2288,1.2288,1.22645,1.22655,164800000.0
2008-11-13 22:06:00,1.22655,1.2275,1.2264,1.2275,60400000.0
2008-11-13 22:07:00,1.22755,1.2288,1.2275,1.2287,174700000.0
2008-11-13 22:08:00,1.22835,1.22915,1.22805,1.2284,57600000.0
2008-11-13 22:09:00,1.22845,1.2293,1.22845,1.22895,70500000.0
2008-11-13 22:10:00,1.22895,1.22895,1.2278,1.2278,75600000.0
2008-11-13 22:11:00,1.2279,1.22815,1.2267,1.2272,49400000.0
2008-11-13 22:12:00,1.2272,1.2273,1.22715,1.2272,47000000.0
2008-11-13 22:13:00,1.2272,1.2272,1.2272,1.2272,19200000.0
2008-11-13 22:14:00,1.2272,1.2272,1.2266,1.227,23000000.0
2008-11-13 22:15:00,1.2278,1.2288,1.22775,1.2287,107400000.0
2008-11-13 22:16:00,1.2287,1.22875,1.2287,1.2287,129200000.0
2008-11-13 22:17:00,1.2287,1.22875,1.2287,1.2287,55600000.0
2008-11-13 22:18:00,1.2287,1.2287,1.22685,1.2269,55800000.0
2008-11-13 22:19:00,1.2268,1.2268,1.2268,1.2268,36000000.0
2008-11-13 22:20:00,1.2268,1.22705,1.2263,1.22645,20600000.0
2008-11-13 22:21:00,1.22645,1.2269,1.2264,1.2264,14400000.0
2008-11-13 22:22:00,1.2264,1.22645,1.225,1.225,44900000.0
2008-11-13 22:23:00,1.2249,1.2249,1.2232,1.2232,64400000.0
2008-11-13 22:24:00,1.22325,1.2235,1.22155,1.2219,52800000.0
2008-11-13 22:25:00,1.2219,1.2219,1.21985,1.21985,157300000.0
2008-11-13 22:26:00,1.22015,1.22045,1.2199,1.2201,59600000.0
2008-11-13 22:27:00,1.22015,1.22035,1.22015,1.22015,23600000.0
2008-11-13 22:28:00,1.2202,1.2203,1.21955,1.22,110400000.0
2008-11-13 22:29:00,1.21995,1.2201,1.2183,1.2189,37000000.0
2008-11-13 22:30:00,1.219,1.21925,1.21755,1.21755,66000000.0
2008-11-13 22:31:00,1.2175,1.2177,1.21645,1.2165,210000000.0
2008-11-13 22:32:00,1.2165,1.21685,1.2153,1.2155,48500000.0
2008-11-13 22:33:00,1.2155,1.21685,1.2155,1.21635,95500000.0
2008-11-13 22:34:00,1.2165,1.21685,1.2163,1.2165,78400000.0
2008-11-13 22:35:00,1.2165,1.2178,1.21645,1.21775,65000000.0
2008-11-13 22:36:00,1.21775,1.2183,1.2175,1.2179,239200000.0
2008-11-13 22:37:00,1.2179,1.2179,1.2178,1.21785,22400000.0
2008-11-13 22:38:00,1.21785,1.21785,1.21705,1.21745,65600000.0
2008-11-13 22:39:00,1.21815,1.21815,1.2173,1.21795,27400000.0
2008-11-13 22:40:00,1.2176,1.21835,1.2176,1.2179,42000000.0
2008-11-13 22:41:00,1.21735,1.2184,1.2168,1.2181,52000000.0
2008-11-13 22:42:00,1.2187,1.2198,1.21835,1.2194,58000000.0
2008-11-13 22:43:00,1.219,1.21965,1.2188,1.21915,28000000.0
2008-11-13 22:44:00,1.2194,1.2194,1.21895,1.219,34600000.0
2008-11-13 22:45:00,1.21895,1.21895,1.21855,1.2187,22000000.0
2008-11-13 22:46:00,1.2186,1.2188,1.21815,1.21845,33800000.0
2008-11-13 22:47:00,1.21865,1.21895,1.21765,1.2178,38400000.0
2008-11-13 22:48:00,1.2178,1.21795,1.21705,1.2176,48000000.0
2008-11-13 22:49:00,1.2176,1.21765,1.21675,1.2172,86800000.0
2008-11-13 22:50:00,1.2168,1.2174,1.21655,1.2171,24000000.0
2008-11-13 22:51:00,1.2171,1.21765,1.2165,1.2167,105800000.0
2008-11-13 22:52:00,1.21665,1.2167,1.2161,1.2161,52400000.0
2008-11-13 22:53:00,1.2161,1.2161,1.2158,1.21585,16000000.0
2008-11-13 22:54:00,1.21575,1.21575,1.21485,1.2155,62800000.0
2008-11-13 22:55:00,1.21545,1.2157,1.2153,1.2153,39200000.0
2008-11-13 22:56:00,1.2153,1.2153,1.21145,1.21175,116200000.0
2008-11-13 22:57:00,1.2119,1.2123,1.20985,1.2101,106400000.0
2008-11-13 22:58:00,1.2103,1.2112,1.2099,1.2112,100100000.0
2008-11-13 22:59:00,1.2114,1.2114,1.2109,1.2111,72000000.0
2008-11-13 23:00:00,1.2112,1.2119,1.2112,1.2119,102800000.0
2008-11-13 23:01:00,1.21215,1.2126,1.21145,1.2118,102200000.0
2008-11-13 23:02:00,1.2121,1.2123,1.21125,1.2123,40400000.0
2008-11-13 23:03:00,1.2119,1.21295,1.2119,1.21295,29200000.0
2008-11-13 23:04:00,1.21295,1.21445,1.21285,1.21445,49400000.0
2008-11-13 23:05:00,1.21445,1.21465,1.21245,1.2126,72700000.0
2008-11-13 23:06:00,1.21255,1.21305,1.2125,1.2128,20600000.0
2008-11-13 23:07:00,1.2128,1.213,1.2127,1.21275,22800000.0
2008-11-13 23:08:00,1.2128,1.213,1.21275,1.2129,11400000.0
2008-11-13 23:09:00,1.2129,1.2132,1.21285,1.2131,44400000.0
2008-11-13 23:10:00,1.2131,1.21325,1.21295,1.213,83400000.0
2008-11-13 23:11:00,1.21315,1.21325,1.21315,1.2132,38800000.0
2008-11-13 23:12:00,1.21325,1.21325,1.21255,1.2126,39800000.0
2008-11-13 23:13:00,1.2126,1.2127,1.2124,1.2125,43200000.0
2008-11-13 23:14:00,1.2125,1.2125,1.212,1.2123,36000000.0
2008-11-13 23:15:00,1.21185,1.2125,1.21185,1.2122,16000000.0
2008-11-13 23:16:00,1.2122,1.2124,1.21185,1.21195,52400000.0
2008-11-13 23:17:00,1.21195,1.21275,1.21195,1.21275,17400000.0
2008-11-13 23:18:00,1.21285,1.21325,1.21285,1.213,19400000.0
2008-11-13 23:19:00,1.21305,1.214,1.21305,1.2136,47200000.0
2008-11-13 23:20:00,1.2136,1.2136,1.2136,1.2136,2400000.0
2008-11-13 23:21:00,1.21305,1.21325,1.21305,1.2132,35400000.0
2008-11-13 23:22:00,1.2132,1.2132,1.2132,1.2132,31600000.0
2008-11-13 23:23:00,1.2132,1.2134,1.21235,1.2128,45800000.0
2008-11-13 23:24:00,1.21285,1.2129,1.2125,1.2125,52300000.0
2008-11-13 23:25:00,1.2127,1.2129,1.21245,1.21275,32400000.0
2008-11-13 23:26:00,1.21295,1.21295,1.21295,1.21295,1200000.0
2008-11-13 23:27:00,1.21275,1.2132,1.21275,1.2132,7200000.0
2008-11-13 23:28:00,1.2132,1.2133,1.2131,1.2131,12600000.0
2008-11-13 23:29:00,1.21325,1.21325,1.21325,1.21325,3200000.0
2008-11-13 23:30:00,1.2132,1.21365,1.2132,1.21365,35800000.0
2008-11-13 23:31:00,1.21375,1.2151,1.21375,1.2149,66700000.0
2008-11-13 23:32:00,1.21485,1.21485,1.2145,1.2145,12400000.0
2008-11-13 23:33:00,1.21465,1.21465,1.21405,1.21405,27800000.0
2008-11-13 23:34:00,1.2144,1.21515,1.21395,1.21515,43800000.0
2008-11-13 23:35:00,1.21495,1.21505,1.21475,1.2148,26200000.0
2008-11-13 23:36:00,1.2144,1.2145,1.2139,1.2141,14400000.0
2008-11-13 23:37:00,1.2142,1.2142,1.214,1.214,4800000.0
2008-11-13 23:38:00,1.21405,1.21405,1.2132,1.2133,53000000.0
2008-11-13 23:39:00,1.2133,1.21375,1.2133,1.2136,23400000.0
2008-11-13 23:40:00,1.2135,1.21365,1.2135,1.21355,5200000.0
2008-11-13 23:41:00,1.2133,1.2148,1.2133,1.21445,51000000.0
2008-11-13 23:42:00,1.21475,1.21475,1.21365,1.2137,28200000.0
2008-11-13 23:43:00,1.213,1.21334,1.21276,1.21318,18000000.0
2008-11-13 23:44:00,1.2137,1.2137,1.2137,1.2137,7200000.0
2008-11-13 23:45:00,1.2138,1.21415,1.21325,1.21375,38400000.0
2008-11-13 23:46:00,1.2139,1.214,1.2133,1.2137,19800000.0
2008-11-13 23:47:00,1.2139,1.2139,1.21365,1.2137,19600000.0
2008-11-13 23:48:00,1.2138,1.21385,1.21365,1.21365,26800000.0
2008-11-13 23:49:00,1.2137,1.2137,1.2137,1.2137,64800000.0
2008-11-13 23:50:00,1.2137,1.2137,1.21315,1.21315,166800000.0
2008-11-13 23:51:00,1.2133,1.2133,1.2131,1.2131,6800000.0
2008-11-13 23:52:00,1.21325,1.2133,1.213,1.213,30400000.0
2008-11-13 23:53:00,1.213,1.21395,1.2128,1.2128,31900000.0
2008-11-13 23:54:00,1.21295,1.21295,1.2125,1.2126,37400000.0
2008-11-13 23:55:00,1.2126,1.21265,1.2126,1.2126,4000000.0
2008-11-13 23:56:00,1.2126,1.2126,1.2126,1.2126,2400000.0
2008-11-13 23:57:00,1.2126,1.2126,1.2126,1.2126,8400000.0
2008-11-13 23:58:00,1.2126,1.2126,1.21155,1.21155,29600000.0
2008-11-13 23:59:00,1.2116,1.2116,1.2116,1.2116,46800000.0
2008-11-14 00:00:00,1.21035,1.21055,1.21035,1.21055,4800000.0
2008-11-14 00:01:00,1.2099,1.2104,1.2099,1.2104,6400000.0
2008-11-14 00:02:00,1.21045,1.21065,1.21045,1.21065,8000000.0
2008-11-14 00:03:00,1.21055,1.2111,1.21055,1.2111,4800000.0
2008-11-14 00:04:00,1.2117,1.2117,1.21025,1.21135,14400000.0
2008-11-14 00:05:00,1.21085,1.21085,1.2104,1.21085,4800000.0
2008-11-14 00:06:00,1.21075,1.21115,1.21045,1.21115,6400000.0
2008-11-14 00:07:00,1.2111,1.2111,1.21025,1.2103,15200000.0
2008-11-14 00:08:00,1.2104,1.2104,1.20825,1.20855,5600000.0
2008-11-14 00:09:00,1.2081,1.21025,1.2081,1.21025,25800000.0
2008-11-14 00:10:00,1.20935,1.2101,1.20935,1.2101,3800000.0
2008-11-14 00:11:00,1.2094,1.21125,1.2094,1.2103,58000000.0
2008-11-14 00:12:00,1.2103,1.2104,1.2103,1.2104,14800000.0
2008-11-14 00:13:00,1.2104,1.2109,1.2104,1.2106,5400000.0
2008-11-14 00:14:00,1.2108,1.2108,1.2108,1.2108,1600000.0
2008-11-14 00:15:00,1.2107,1.2107,1.21065,1.21065,3200000.0
2008-11-14 00:16:00,1.21065,1.21065,1.21045,1.21045,9000000.0
2008-11-14 00:17:00,1.2105,1.2107,1.21015,1.2102,41800000.0
2008-11-14 00:18:00,1.2103,1.2104,1.2103,1.2104,11400000.0
2008-11-14 00:19:00,1.21045,1.21055,1.21045,1.21055,4200000.0
2008-11-14 00:20:00,1.21095,1.2111,1.21085,1.21085,7400000.0
2008-11-14 00:21:00,1.21105,1.2115,1.2107,1.2115,19000000.0
2008-11-14 00:22:00,1.21135,1.21135,1.21095,1.21095,4400000.0
2008-11-14 00:23:00,1.21105,1.21115,1.21105,1.21115,3800000.0
2008-11-14 00:24:00,1.21115,1.21115,1.21115,1.21115,1600000.0
2008-11-14 00:25:00,1.21026,1.211,1.21017,1.2108,85299996.0
2008-11-14 00:26:00,1.21115,1.21115,1.21105,1.21105,4800000.0
2008-11-14 00:27:00,1.21079,1.21097,1.21035,1.21035,9500000.0
2008-11-14 00:28:00,1.2111,1.21135,1.2111,1.21135,5400000.0
2008-11-14 00:29:00,1.21121,1.21135,1.21097,1.21135,16500000.0
2008-11-14 00:30:00,1.2114,1.2114,1.2114,1.2114,1200000.0
2008-11-14 00:31:00,1.2114,1.2114,1.2113,1.2114,3600000.0
2008-11-14 00:32:00,1.2113,1.21134,1.21093,1.21119,16500000.0
2008-11-14 00:33:00,1.21134,1.21148,1.2112,1.21139,24100000.0
2008-11-14 00:34:00,1.2114,1.2114,1.2111,1.2112,8000000.0
2008-11-14 00:35:00,1.2113,1.2113,1.21095,1.21095,8400000.0
2008-11-14 00:36:00,1.21095,1.21095,1.2106,1.2106,3200000.0
2008-11-14 00:37:00,1.2107,1.21125,1.21065,1.2109,38400000.0
2008-11-14 00:38:00,1.2108,1.2108,1.21055,1.21065,38400000.0
2008-11-14 00:39:00,1.2106,1.2106,1.2106,1.2106,26400000.0
2008-11-14 00:40:00,1.2106,1.2106,1.2106,1.2106,16800000.0
2008-11-14 00:41:00,1.2106,1.2106,1.2106,1.2106,8400000.0
2008-11-14 00:42:00,1.21,1.21013,1.20987,1.21004,15000000.0
2008-11-14 00:43:00,1.2106,1.2106,1.2094,1.2094,36400000.0
2008-11-14 00:44:00,1.20955,1.20955,1.20935,1.20955,5400000.0
2008-11-14 00:45:00,1.2095,1.20962,1.20948,1.2095,9200000.0
2008-11-14 00:46:00,1.20945,1.20945,1.2094,1.2094,8400000.0
2008-11-14 00:47:00,1.20952,1.20952,1.20952,1.20952,2500000.0
2008-11-14 00:48:00,1.20962,1.20965,1.20962,1.20965,3000000.0
2008-11-14 00:49:00,1.2094,1.2094,1.2094,1.2094,1900000.0
2008-11-14 00:50:00,1.2096,1.20991,1.20944,1.20991,6900000.0
2008-11-14 00:51:00,1.20975,1.20975,1.20975,1.20975,1600000.0
2008-11-14 00:52:00,1.20945,1.2095,1.2094,1.2094,4400000.0
2008-11-14 00:53:00,1.20908,1.20951,1.20908,1.20916,10800000.0
2008-11-14 00:54:00,1.2095,1.20995,1.2095,1.20995,7800000.0
2008-11-14 00:55:00,1.20985,1.21007,1.20952,1.21007,12900000.0
2008-11-14 00:56:00,1.20949,1.20985,1.20943,1.20981,10000000.0
2008-11-14 00:57:00,1.21001,1.21006,1.21,1.21003,18600000.0
2008-11-14 00:58:00,1.20995,1.20998,1.20995,1.20998,6200000.0
2008-11-14 00:59:00,1.20995,1.21,1.20995,1.21,3800000.0
2008-11-14 01:00:00,1.21015,1.21095,1.21015,1.21095,7000000.0
2008-11-14 01:01:00,1.2111,1.2119,1.2111,1.2117,96000000.0
2008-11-14 01:02:00,1.21175,1.2118,1.2116,1.2118,46400000.0
2008-11-14 01:03:00,1.21145,1.21155,1.21145,1.21155,12000000.0
2008-11-14 01:04:00,1.21155,1.21155,1.2112,1.2113,45600000.0
2008-11-14 01:05:00,1.2113,1.2113,1.2112,1.2113,110400000.0
2008-11-14 01:06:00,1.2114,1.2114,1.2114,1.2114,2400000.0
2008-11-14 01:07:00,1.21145,1.21165,1.21145,1.21165,4800000.0
2008-11-14 01:08:00,1.21123,1.21158,1.21112,1.21143,31000000.0
2008-11-14 01:09:00,1.21165,1.21175,1.21165,1.21175,4800000.0
2008-11-14 01:10:00,1.21155,1.21165,1.21155,1.21165,4800000.0
2008-11-14 01:11:00,1.2116,1.2116,1.21155,1.21155,6000000.0
2008-11-14 01:12:00,1.2116,1.21175,1.2112,1.2117,24000000.0
2008-11-14 01:13:00,1.2118,1.2118,1.21145,1.21145,10800000.0
2008-11-14 01:14:00,1.21155,1.21175,1.21155,1.21175,7200000.0
2008-11-14 01:15:00,1.2117,1.21175,1.2113,1.21145,48000000.0
2008-11-14 01:16:00,1.21155,1.21165,1.21155,1.21165,9600000.0
2008-11-14 01:17:00,1.21155,1.2116,1.2115,1.2116,11800000.0
2008-11-14 01:18:00,1.21135,1.2116,1.2113,1.2116,30100000.0
2008-11-14 01:19:00,1.2116,1.2116,1.2114,1.2115,14600000.0
2008-11-14 01:20:00,1.2115,1.2116,1.2114,1.2114,27600000.0
2008-11-14 01:21:00,1.21145,1.2118,1.21145,1.2118,40500000.0
2008-11-14 01:22:00,1.2118,1.2122,1.2118,1.21185,30400000.0
2008-11-14 01:23:00,1.2119,1.2121,1.2118,1.2121,14000000.0
2008-11-14 01:24:00,1.2121,1.2121,1.2117,1.21175,20600000.0
2008-11-14 01:25:00,1.212,1.21215,1.21175,1.2121,14200000.0
2008-11-14 01:26:00,1.2122,1.21235,1.2121,1.21235,9500000.0
2008-11-14 01:27:00,1.2124,1.21415,1.21215,1.213,101300000.0
2008-11-14 01:28:00,1.2132,1.2137,1.2128,1.2128,29800000.0
2008-11-14 01:29:00,1.2129,1.2134,1.21285,1.2133,38800000.0
2008-11-14 01:30:00,1.2133,1.2135,1.2133,1.2135,20000000.0
2008-11-14 01:31:00,1.2135,1.2135,1.2124,1.21285,38400000.0
2008-11-14 01:32:00,1.21295,1.21315,1.21295,1.21315,14000000.0
2008-11-14 01:33:00,1.21295,1.21295,1.2129,1.21295,54000000.0
2008-11-14 01:34:00,1.21295,1.21295,1.21195,1.2122,42600000.0
2008-11-14 01:35:00,1.21215,1.21215,1.2121,1.2121,17000000.0
2008-11-14 01:36:00,1.2121,1.2121,1.2108,1.2113,18900000.0
2008-11-14 01:37:00,1.2114,1.21165,1.2114,1.21145,12600000.0
2008-11-14 01:38:00,1.21145,1.21145,1.2114,1.2114,4000000.0
2008-11-14 01:39:00,1.21165,1.21165,1.2116,1.2116,4300000.0
2008-11-14 01:40:00,1.2116,1.212,1.2116,1.212,16600000.0
2008-11-14 01:41:00,1.21175,1.21205,1.2115,1.2118,27800000.0
2008-11-14 01:42:00,1.21175,1.2127,1.2116,1.21205,41700000.0
2008-11-14 01:43:00,1.2118,1.2118,1.2118,1.2118,14800000.0
2008-11-14 01:44:00,1.2118,1.2118,1.2118,1.2118,2400000.0
2008-11-14 01:45:00,1.2118,1.2118,1.2118,1.2118,1200000.0
2008-11-14 01:46:00,1.2114,1.21145,1.2114,1.21145,14400000.0
2008-11-14 01:47:00,1.2118,1.2118,1.2118,1.2118,4800000.0
2008-11-14 01:48:00,1.2118,1.2118,1.21075,1.21105,53600000.0
2008-11-14 01:49:00,1.21085,1.21125,1.21085,1.21125,2600000.0
2008-11-14 01:50:00,1.21135,1.2116,1.2113,1.2115,20400000.0
2008-11-14 01:51:00,1.2116,1.2116,1.2114,1.2115,14800000.0
2008-11-14 01:52:00,1.2114,1.2115,1.2113,1.2115,14600000.0
2008-11-14 01:53:00,1.2116,1.2121,1.2115,1.2121,28000000.0
2008-11-14 01:54:00,1.21195,1.21195,1.2116,1.2117,28400000.0
2008-11-14 01:55:00,1.2117,1.2117,1.2117,1.2117,7200000.0
2008-11-14 01:56:00,1.2117,1.2117,1.2117,1.2117,15600000.0
2008-11-14 01:57:00,1.2117,1.2117,1.2117,1.2117,3600000.0
2008-11-14 01:58:00,1.2119,1.2119,1.2116,1.2118,8200000.0
2008-11-14 01:59:00,1.21185,1.2119,1.21165,1.2119,16400000.0
2008-11-14 02:00:00,1.21205,1.21205,1.2119,1.2119,4200000.0
2008-11-14 02:01:00,1.21195,1.2124,1.21195,1.2124,14400000.0
2008-11-14 02:02:00,1.2122,1.2125,1.21195,1.2125,10600000.0
2008-11-14 02:03:00,1.2126,1.21265,1.2126,1.21265,2200000.0
2008-11-14 02:04:00,1.2127,1.2139,1.2127,1.21365,23500000.0
2008-11-14 02:05:00,1.21355,1.2138,1.21355,1.2138,9600000.0
2008-11-14 02:06:00,1.2137,1.21385,1.2137,1.21385,13100000.0
2008-11-14 02:07:00,1.2139,1.214,1.2138,1.214,23200000.0
2008-11-14 02:08:00,1.2141,1.21415,1.2141,1.21415,12400000.0
2008-11-14 02:09:00,1.2141,1.2141,1.2141,1.2141,10400000.0
2008-11-14 02:10:00,1.2141,1.2141,1.2139,1.2139,125600003.0
2008-11-14 02:11:00,1.21395,1.21395,1.21245,1.21245,28800000.0
2008-11-14 02:12:00,1.2127,1.2127,1.21225,1.2124,6400000.0
2008-11-14 02:13:00,1.21235,1.2137,1.21235,1.2137,76800000.0
2008-11-14 02:14:00,1.2137,1.2137,1.2137,1.2137,10800000.0
2008-11-14 02:15:00,1.21288,1.21339,1.21288,1.21339,7000000.0
2008-11-14 02:16:00,1.21395,1.21395,1.21365,1.2139,12200000.0
2008-11-14 02:17:00,1.21395,1.21395,1.21375,1.2139,13600000.0
2008-11-14 02:18:00,1.2141,1.2143,1.2141,1.2143,24000000.0
2008-11-14 02:19:00,1.2143,1.21435,1.2143,1.21435,27600000.0
2008-11-14 02:20:00,1.21435,1.2146,1.21435,1.2146,42000000.0
2008-11-14 02:21:00,1.2146,1.2146,1.21445,1.21445,13200000.0
2008-11-14 02:22:00,1.2144,1.2146,1.2144,1.2146,10200000.0
2008-11-14 02:23:00,1.2146,1.21605,1.21445,1.216,39800000.0
2008-11-14 02:24:00,1.216,1.21685,1.216,1.2168,42200000.0
2008-11-14 02:25:00,1.2168,1.2168,1.21625,1.2165,48800000.0
2008-11-14 02:26:00,1.21675,1.21675,1.2165,1.2165,9200000.0
2008-11-14 02:27:00,1.2165,1.21675,1.2165,1.21675,25200000.0
2008-11-14 02:28:00,1.2168,1.2169,1.2168,1.2168,14200000.0
2008-11-14 02:29:00,1.2168,1.21715,1.2168,1.21715,24000000.0
2008-11-14 02:30:00,1.21715,1.21725,1.2171,1.2172,30400000.0
2008-11-14 02:31:00,1.2172,1.2174,1.2172,1.2174,46800000.0
2008-11-14 02:32:00,1.2174,1.2175,1.2174,1.2175,25200000.0
2008-11-14 02:33:00,1.2175,1.2175,1.2175,1.2175,3600000.0
2008-11-14 02:34:00,1.2175,1.2175,1.21675,1.2168,92000000.0
2008-11-14 02:35:00,1.2164,1.21675,1.216,1.21675,67800000.0
2008-11-14 02:36:00,1.21675,1.217,1.2167,1.217,16600000.0
2008-11-14 02:37:00,1.217,1.217,1.217,1.217,27600000.0
2008-11-14 02:38:00,1.217,1.217,1.217,1.217,3600000.0
2008-11-14 02:39:00,1.217,1.217,1.217,1.217,14400000.0
2008-11-14 02:40:00,1.217,1.217,1.217,1.217,3600000.0
2008-11-14 02:41:00,1.217,1.217,1.217,1.217,21600000.0
2008-11-14 02:42:00,1.217,1.217,1.217,1.217,25200000.0
2008-11-14 02:43:00,1.2166,1.2167,1.2166,1.2166,8400000.0
2008-11-14 02:44:00,1.21594,1.21635,1.21577,1.21635,9800000.0
2008-11-14 02:45:00,1.21611,1.21658,1.21595,1.21595,10000000.0
2008-11-14 02:46:00,1.21652,1.21682,1.21575,1.21575,11300000.0
2008-11-14 02:47:00,1.21632,1.21636,1.21576,1.21585,10800000.0
2008-11-14 02:48:00,1.21615,1.21665,1.2161,1.2161,18500000.0
2008-11-14 02:49:00,1.2164,1.21655,1.2164,1.21655,14400000.0
2008-11-14 02:50:00,1.2166,1.21695,1.2166,1.21695,21600000.0
2008-11-14 02:51:00,1.217,1.217,1.217,1.217,3200000.0
2008-11-14 02:52:00,1.2171,1.2172,1.2171,1.2172,16800000.0
2008-11-14 02:53:00,1.2169,1.21708,1.21641,1.21696,12300000.0
2008-11-14 02:54:00,1.2172,1.21735,1.2172,1.21735,14800000.0
2008-11-14 02:55:00,1.2173,1.2175,1.2173,1.2175,9800000.0
2008-11-14 02:56:00,1.2175,1.2175,1.2175,1.2175,7200000.0
2008-11-14 02:57:00,1.2175,1.2175,1.2175,1.2175,4800000.0
2008-11-14 02:58:00,1.2175,1.2175,1.2175,1.2175,2400000.0
2008-11-14 02:59:00,1.21741,1.21762,1.21722,1.2175,33000000.0
2008-11-14 03:00:00,1.21739,1.21746,1.21706,1.21708,29600000.0
2008-11-14 03:01:00,1.2172,1.21737,1.21705,1.21722,43900000.0
2008-11-14 03:02:00,1.2174,1.21766,1.21705,1.21728,25700000.0
2008-11-14 03:03:00,1.2175,1.2175,1.2175,1.2175,12000000.0
2008-11-14 03:04:00,1.2175,1.2175,1.2175,1.2175,21600000.0
2008-11-14 03:05:00,1.2175,1.2175,1.2169,1.2171,14000000.0
2008-11-14 03:06:00,1.21685,1.217,1.21685,1.2169,36500000.0
2008-11-14 03:07:00,1.2169,1.2169,1.2168,1.2168,8400000.0
2008-11-14 03:08:00,1.2168,1.2168,1.2168,1.2168,3600000.0
2008-11-14 03:09:00,1.21685,1.21685,1.21685,1.21685,3600000.0
2008-11-14 03:10:00,1.2168,1.21685,1.2168,1.21685,3600000.0
2008-11-14 03:11:00,1.2168,1.2168,1.21565,1.216,51800000.0
2008-11-14 03:12:00,1.21625,1.2164,1.21625,1.2163,18000000.0
2008-11-14 03:13:00,1.21635,1.21635,1.2163,1.2163,8800000.0
2008-11-14 03:14:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2008-11-14 03:15:00,1.2164,1.2164,1.2163,1.2163,4400000.0
2008-11-14 03:16:00,1.21635,1.21635,1.21635,1.21635,6000000.0
2008-11-14 03:17:00,1.21628,1.2165,1.21613,1.21625,22800000.0
2008-11-14 03:18:00,1.21598,1.21642,1.21598,1.21601,19100000.0
2008-11-14 03:19:00,1.21622,1.21625,1.21607,1.21614,12900000.0
2008-11-14 03:20:00,1.2164,1.2164,1.2164,1.2164,1600000.0
2008-11-14 03:21:00,1.21635,1.21635,1.2163,1.2163,9600000.0
2008-11-14 03:22:00,1.2163,1.2163,1.2159,1.2162,6000000.0
2008-11-14 03:23:00,1.216,1.216,1.216,1.216,9000000.0
2008-11-14 03:24:00,1.21579,1.21579,1.21573,1.21573,2400000.0
2008-11-14 03:25:00,1.21606,1.21606,1.21606,1.21606,2400000.0
2008-11-14 03:26:00,1.2158,1.2158,1.21537,1.21537,4800000.0
2008-11-14 03:27:00,1.21605,1.21605,1.21605,1.21605,1600000.0
2008-11-14 03:28:00,1.21627,1.21627,1.21595,1.21595,8700000.0
2008-11-14 03:29:00,1.2161,1.2161,1.2161,1.2161,1600000.0
2008-11-14 03:30:00,1.21605,1.21605,1.2156,1.2156,3400000.0
2008-11-14 03:31:00,1.2157,1.2157,1.2157,1.2157,5000000.0
2008-11-14 03:32:00,1.21523,1.21523,1.21517,1.21517,3000000.0
2008-11-14 03:33:00,1.2158,1.2158,1.2157,1.2157,20200000.0
2008-11-14 03:34:00,1.2157,1.2157,1.2157,1.2157,7000000.0
2008-11-14 03:35:00,1.2157,1.2157,1.2157,1.2157,3000000.0
2008-11-14 03:36:00,1.2157,1.2157,1.2148,1.21525,29800000.0
2008-11-14 03:37:00,1.2153,1.2153,1.2151,1.2152,19200000.0
2008-11-14 03:38:00,1.21515,1.21515,1.21515,1.21515,1600000.0
2008-11-14 03:39:00,1.21496,1.21518,1.21486,1.21518,18900000.0
2008-11-14 03:40:00,1.21523,1.21536,1.21496,1.21496,6900000.0
2008-11-14 03:41:00,1.21474,1.21509,1.21474,1.21489,10500000.0
2008-11-14 03:42:00,1.2152,1.21535,1.2152,1.21535,15000000.0
2008-11-14 03:43:00,1.2155,1.216,1.21535,1.2157,34400000.0
2008-11-14 03:44:00,1.2155,1.2157,1.2155,1.2157,8400000.0
2008-11-14 03:45:00,1.21575,1.216,1.21565,1.2159,19200000.0
2008-11-14 03:46:00,1.2161,1.21625,1.2161,1.21625,12000000.0
2008-11-14 03:47:00,1.2164,1.2165,1.21635,1.21635,24000000.0
2008-11-14 03:48:00,1.2164,1.21665,1.2164,1.2166,19800000.0
2008-11-14 03:49:00,1.21675,1.2172,1.21675,1.2168,21600000.0
2008-11-14 03:50:00,1.2168,1.217,1.2167,1.217,24000000.0
2008-11-14 03:51:00,1.217,1.2172,1.21695,1.21695,10200000.0
2008-11-14 03:52:00,1.2171,1.2171,1.2171,1.2171,1600000.0
2008-11-14 03:53:00,1.2172,1.2172,1.2172,1.2172,5200000.0
2008-11-14 03:54:00,1.21697,1.21712,1.21569,1.2158,42600000.0
2008-11-14 03:55:00,1.21725,1.2173,1.21725,1.2173,4400000.0
2008-11-14 03:56:00,1.21706,1.21721,1.2169,1.2169,27400000.0
2008-11-14 03:57:00,1.2173,1.2173,1.2173,1.2173,1600000.0
2008-11-14 03:58:00,1.21655,1.21667,1.21651,1.21666,10500000.0
2008-11-14 03:59:00,1.2173,1.21735,1.2173,1.21735,4900000.0
2008-11-14 04:00:00,1.21745,1.21745,1.21745,1.21745,1600000.0
2008-11-14 04:01:00,1.2174,1.2174,1.2174,1.2174,1200000.0
2008-11-14 04:02:00,1.2174,1.2174,1.2174,1.2174,2400000.0
2008-11-14 04:03:00,1.2174,1.2174,1.2174,1.2174,2400000.0
2008-11-14 04:04:00,1.2174,1.2174,1.2174,1.2174,2800000.0
2008-11-14 04:05:00,1.21721,1.21733,1.21706,1.21713,19500000.0
2008-11-14 04:06:00,1.2174,1.2174,1.2174,1.2174,1200000.0
2008-11-14 04:07:00,1.2174,1.2174,1.2174,1.2174,5200000.0
2008-11-14 04:08:00,1.2174,1.2174,1.2174,1.2174,2800000.0
2008-11-14 04:09:00,1.21739,1.21744,1.21697,1.21707,14500000.0
2008-11-14 04:10:00,1.21748,1.21749,1.21727,1.21738,12500000.0
2008-11-14 04:11:00,1.21745,1.2175,1.21745,1.2175,12600000.0
2008-11-14 04:12:00,1.21734,1.21736,1.21721,1.21721,7000000.0
2008-11-14 04:13:00,1.21732,1.21745,1.21723,1.21723,10000000.0
2008-11-14 04:14:00,1.2175,1.2175,1.2175,1.2175,3600000.0
2008-11-14 04:15:00,1.21754,1.21754,1.21737,1.21739,10000000.0
2008-11-14 04:16:00,1.2175,1.2175,1.2168,1.21685,11600000.0
2008-11-14 04:17:00,1.21665,1.21665,1.21645,1.21665,33600000.0
2008-11-14 04:18:00,1.2167,1.21675,1.21655,1.21675,35900000.0
2008-11-14 04:19:00,1.2167,1.2167,1.2165,1.21655,7300000.0
2008-11-14 04:20:00,1.2165,1.2165,1.2165,1.2165,4800000.0
2008-11-14 04:21:00,1.2165,1.21675,1.2165,1.2165,24800000.0
2008-11-14 04:22:00,1.2165,1.2165,1.2165,1.2165,2400000.0
2008-11-14 04:23:00,1.21635,1.21637,1.21635,1.21637,4500000.0
2008-11-14 04:24:00,1.21608,1.2163,1.216,1.21627,21700000.0
2008-11-14 04:25:00,1.21657,1.21657,1.21611,1.21611,8500000.0
2008-11-14 04:26:00,1.2166,1.217,1.21645,1.21645,23800000.0
2008-11-14 04:27:00,1.21655,1.21665,1.21645,1.2165,6400000.0
2008-11-14 04:28:00,1.2165,1.21655,1.2165,1.21655,6400000.0
2008-11-14 04:29:00,1.2165,1.21675,1.21645,1.21675,25300000.0
2008-11-14 04:30:00,1.2167,1.2167,1.21645,1.2167,13000000.0
2008-11-14 04:31:00,1.2167,1.21675,1.21665,1.21675,5600000.0
2008-11-14 04:32:00,1.2167,1.2167,1.2167,1.2167,2400000.0
2008-11-14 04:33:00,1.2169,1.2169,1.2169,1.2169,1600000.0
2008-11-14 04:34:00,1.21695,1.2175,1.21695,1.2175,9600000.0
2008-11-14 04:35:00,1.21695,1.21695,1.21695,1.21695,6600000.0
2008-11-14 04:36:00,1.2169,1.2169,1.21665,1.2167,12700000.0
2008-11-14 04:37:00,1.21695,1.21695,1.21695,1.21695,4200000.0
2008-11-14 04:38:00,1.2166,1.21682,1.21625,1.21682,13400000.0
2008-11-14 04:39:00,1.21695,1.217,1.21695,1.217,10700000.0
2008-11-14 04:40:00,1.21695,1.21695,1.21695,1.21695,4200000.0
2008-11-14 04:41:00,1.2168,1.21693,1.21664,1.21693,7500000.0
2008-11-14 04:42:00,1.21705,1.21705,1.2169,1.2169,5200000.0
2008-11-14 04:43:00,1.21714,1.21714,1.21696,1.21698,66700000.0
2008-11-14 04:44:00,1.217,1.2171,1.2169,1.21695,15600000.0
2008-11-14 04:45:00,1.21685,1.2169,1.21675,1.2169,6400000.0
2008-11-14 04:46:00,1.21693,1.21699,1.21682,1.21686,9100000.0
2008-11-14 04:47:00,1.21705,1.21706,1.2169,1.21692,10000000.0
2008-11-14 04:48:00,1.21685,1.21685,1.21685,1.21685,4800000.0
2008-11-14 04:49:00,1.21685,1.2169,1.2168,1.2169,5000000.0
2008-11-14 04:50:00,1.21698,1.21698,1.21682,1.21682,3900000.0
2008-11-14 04:51:00,1.2169,1.21698,1.21675,1.21675,21300000.0
2008-11-14 04:52:00,1.21685,1.2169,1.21685,1.2169,5000000.0
2008-11-14 04:53:00,1.21672,1.21682,1.21666,1.21682,15500000.0
2008-11-14 04:54:00,1.2169,1.2169,1.2169,1.2169,4900000.0
2008-11-14 04:55:00,1.2165,1.21683,1.21648,1.21656,21200000.0
2008-11-14 04:56:00,1.21683,1.21689,1.21667,1.21675,28700000.0
2008-11-14 04:57:00,1.21677,1.2169,1.21677,1.21678,36700000.0
2008-11-14 04:58:00,1.21665,1.21665,1.21665,1.21665,1600000.0
2008-11-14 04:59:00,1.2166,1.2167,1.2166,1.21665,13700000.0
2008-11-14 05:00:00,1.2166,1.2166,1.2166,1.2166,11000000.0
2008-11-14 05:01:00,1.2167,1.2167,1.2167,1.2167,3200000.0
2008-11-14 05:02:00,1.21643,1.21643,1.21628,1.21637,4000000.0
2008-11-14 05:03:00,1.21646,1.21658,1.21646,1.21656,6600000.0
2008-11-14 05:04:00,1.21662,1.21662,1.21648,1.21648,7600000.0
2008-11-14 05:05:00,1.21651,1.21654,1.21651,1.21654,3000000.0
2008-11-14 05:06:00,1.21657,1.21663,1.21648,1.21655,17300000.0
2008-11-14 05:07:00,1.21643,1.21664,1.21639,1.21664,19500000.0
2008-11-14 05:08:00,1.21582,1.2165,1.21582,1.2165,22000000.0
2008-11-14 05:09:00,1.2166,1.2166,1.2166,1.2166,8800000.0
2008-11-14 05:10:00,1.2166,1.2166,1.21565,1.21565,14900000.0
2008-11-14 05:11:00,1.2158,1.21615,1.2158,1.21615,12900000.0
2008-11-14 05:12:00,1.21605,1.21605,1.21585,1.2159,21600000.0
2008-11-14 05:13:00,1.21595,1.21595,1.2155,1.2158,16100000.0
2008-11-14 05:14:00,1.2157,1.2159,1.2156,1.2159,12800000.0
2008-11-14 05:15:00,1.2159,1.2159,1.2159,1.2159,6000000.0
2008-11-14 05:16:00,1.21567,1.21597,1.21567,1.21568,18000000.0
2008-11-14 05:17:00,1.2159,1.2159,1.2158,1.2158,8200000.0
2008-11-14 05:18:00,1.21585,1.21645,1.21585,1.21645,11500000.0
2008-11-14 05:19:00,1.2164,1.2164,1.2164,1.2164,2400000.0
2008-11-14 05:20:00,1.21635,1.21635,1.21635,1.21635,1600000.0
2008-11-14 05:21:00,1.2163,1.21635,1.2163,1.2163,6400000.0
2008-11-14 05:22:00,1.2164,1.2164,1.2164,1.2164,1600000.0
2008-11-14 05:23:00,1.21635,1.21635,1.21635,1.21635,2400000.0
2008-11-14 05:24:00,1.21645,1.21645,1.2163,1.21635,15300000.0
2008-11-14 05:25:00,1.21645,1.21645,1.21625,1.21625,3200000.0
2008-11-14 05:26:00,1.21602,1.21619,1.21556,1.21619,14800000.0
2008-11-14 05:27:00,1.2164,1.2164,1.2163,1.2163,4200000.0
2008-11-14 05:28:00,1.21645,1.2165,1.21645,1.2165,2800000.0
2008-11-14 05:29:00,1.21658,1.21658,1.21625,1.21636,21000000.0
2008-11-14 05:30:00,1.21642,1.21655,1.21639,1.21649,12800000.0
2008-11-14 05:31:00,1.2165,1.2165,1.2165,1.2165,2800000.0
2008-11-14 05:32:00,1.2165,1.2165,1.2163,1.2163,9800000.0
2008-11-14 05:33:00,1.2163,1.21635,1.2163,1.2163,5800000.0
2008-11-14 05:34:00,1.2163,1.2163,1.2163,1.2163,4400000.0
2008-11-14 05:35:00,1.21622,1.21629,1.21616,1.21616,26800000.0
2008-11-14 05:36:00,1.2163,1.2163,1.2163,1.2163,3200000.0
2008-11-14 05:37:00,1.2163,1.2163,1.2163,1.2163,3000000.0
2008-11-14 05:38:00,1.2163,1.2163,1.2163,1.2163,1000000.0
2008-11-14 05:39:00,1.21583,1.21597,1.21583,1.21592,23900000.0
2008-11-14 05:40:00,1.2163,1.2163,1.21605,1.21625,21400000.0
2008-11-14 05:41:00,1.2163,1.2163,1.2163,1.2163,2000000.0
2008-11-14 05:42:00,1.2157,1.21586,1.2157,1.21573,20800000.0
2008-11-14 05:43:00,1.21558,1.21589,1.21553,1.21569,64200000.0
2008-11-14 05:44:00,1.21575,1.21575,1.21564,1.21575,21800000.0
2008-11-14 05:45:00,1.2163,1.2163,1.2163,1.2163,2000000.0
2008-11-14 05:46:00,1.21572,1.21591,1.21572,1.21589,38000000.0
2008-11-14 05:47:00,1.21593,1.21593,1.21581,1.21593,18600000.0
2008-11-14 05:48:00,1.21599,1.21599,1.21573,1.21573,18700000.0
2008-11-14 05:49:00,1.21577,1.21577,1.21575,1.21575,5500000.0
2008-11-14 05:50:00,1.21589,1.21603,1.21589,1.21593,24700000.0
2008-11-14 05:51:00,1.21576,1.21576,1.2157,1.2157,21200000.0
2008-11-14 05:52:00,1.21588,1.21598,1.21577,1.21597,55500000.0
2008-11-14 05:53:00,1.2163,1.2163,1.21575,1.2158,7800000.0
2008-11-14 05:54:00,1.2158,1.2158,1.21545,1.2158,17600000.0
2008-11-14 05:55:00,1.2158,1.2158,1.2158,1.2158,3600000.0
2008-11-14 05:56:00,1.2158,1.2158,1.2151,1.2151,4000000.0
2008-11-14 05:57:00,1.2152,1.2152,1.2152,1.2152,4500000.0
2008-11-14 05:58:00,1.2152,1.2152,1.21495,1.2151,10500000.0
2008-11-14 05:59:00,1.2151,1.2151,1.21485,1.215,9700000.0
2008-11-14 06:00:00,1.215,1.21505,1.215,1.21505,3200000.0
2008-11-14 06:01:00,1.215,1.215,1.2148,1.2148,5600000.0
2008-11-14 06:02:00,1.2147,1.2147,1.21445,1.2145,36200000.0
2008-11-14 06:03:00,1.21455,1.21455,1.21455,1.21455,3200000.0
2008-11-14 06:04:00,1.2145,1.2145,1.21445,1.21445,13100000.0
2008-11-14 06:05:00,1.21455,1.21465,1.21455,1.21465,6400000.0
2008-11-14 06:06:00,1.21465,1.21465,1.21455,1.21455,17000000.0
2008-11-14 06:07:00,1.21465,1.2148,1.2145,1.2148,5200000.0
2008-11-14 06:08:00,1.2148,1.2148,1.2148,1.2148,1000000.0
2008-11-14 06:09:00,1.2148,1.2148,1.2148,1.2148,1000000.0
2008-11-14 06:10:00,1.2148,1.2148,1.2147,1.2147,2600000.0
2008-11-14 06:11:00,1.2147,1.2147,1.2147,1.2147,1600000.0
2008-11-14 06:12:00,1.2148,1.215,1.21475,1.2149,31500000.0
2008-11-14 06:13:00,1.2149,1.2149,1.2149,1.2149,4200000.0
2008-11-14 06:14:00,1.21495,1.21505,1.2149,1.21505,11800000.0
2008-11-14 06:15:00,1.2151,1.21525,1.2151,1.2152,9600000.0
2008-11-14 06:16:00,1.2153,1.21575,1.21525,1.21525,8600000.0
2008-11-14 06:17:00,1.2154,1.21555,1.2154,1.2155,16000000.0
2008-11-14 06:18:00,1.2156,1.21605,1.2156,1.21595,18000000.0
2008-11-14 06:19:00,1.21575,1.21575,1.21575,1.21575,1600000.0
2008-11-14 06:20:00,1.21585,1.2164,1.2157,1.2162,30000000.0
2008-11-14 06:21:00,1.2164,1.2169,1.21635,1.2167,265199988.0
2008-11-14 06:22:00,1.21685,1.217,1.21685,1.217,8400000.0
2008-11-14 06:23:00,1.217,1.2171,1.217,1.2171,8700000.0
2008-11-14 06:24:00,1.217,1.217,1.217,1.217,1600000.0
2008-11-14 06:25:00,1.21697,1.21697,1.21662,1.21669,123200000.0
2008-11-14 06:26:00,1.2171,1.2171,1.21695,1.21695,9700000.0
2008-11-14 06:27:00,1.217,1.217,1.217,1.217,3300000.0
2008-11-14 06:28:00,1.217,1.217,1.217,1.217,1600000.0
2008-11-14 06:29:00,1.21695,1.21695,1.21695,1.21695,1600000.0
2008-11-14 06:30:00,1.21695,1.2171,1.2169,1.21695,92399999.0
2008-11-14 06:31:00,1.21705,1.21705,1.21705,1.21705,1600000.0
2008-11-14 06:32:00,1.21715,1.21715,1.21705,1.2171,25600000.0
2008-11-14 06:33:00,1.21675,1.21695,1.2167,1.21673,19200000.0
2008-11-14 06:34:00,1.2168,1.21703,1.21676,1.21676,25800000.0
2008-11-14 06:35:00,1.21715,1.21715,1.21715,1.21715,1600000.0
2008-11-14 06:36:00,1.2168,1.21707,1.21678,1.217,28100000.0
2008-11-14 06:37:00,1.21667,1.2168,1.21653,1.21678,105900000.0
2008-11-14 06:38:00,1.21625,1.21674,1.21625,1.21656,135100000.0
2008-11-14 06:39:00,1.21715,1.21725,1.21715,1.21725,4800000.0
2008-11-14 06:40:00,1.2174,1.2175,1.2174,1.21745,16800000.0
2008-11-14 06:41:00,1.21745,1.21745,1.21745,1.21745,1600000.0
2008-11-14 06:42:00,1.2175,1.2176,1.2175,1.2176,4000000.0
2008-11-14 06:43:00,1.2175,1.2175,1.2175,1.2175,5600000.0
2008-11-14 06:44:00,1.2175,1.2175,1.2175,1.2175,4000000.0
2008-11-14 06:45:00,1.2176,1.2178,1.2176,1.2178,4800000.0
2008-11-14 06:46:00,1.2175,1.218,1.2175,1.218,8000000.0
2008-11-14 06:47:00,1.21805,1.2186,1.21795,1.21845,103500000.0
2008-11-14 06:48:00,1.21845,1.21845,1.21825,1.21835,16800000.0
2008-11-14 06:49:00,1.21845,1.21845,1.2184,1.2184,3200000.0
2008-11-14 06:50:00,1.21834,1.21841,1.21806,1.21806,51700000.0
2008-11-14 06:51:00,1.2184,1.2184,1.2184,1.2184,3200000.0
2008-11-14 06:52:00,1.21809,1.21838,1.21785,1.21802,77100000.0
2008-11-14 06:53:00,1.21793,1.21808,1.21793,1.21808,53900000.0
2008-11-14 06:54:00,1.21785,1.21815,1.21743,1.21815,41300000.0
2008-11-14 06:55:00,1.21812,1.21812,1.21764,1.21777,58400000.0
2008-11-14 06:56:00,1.21813,1.21838,1.2179,1.21806,74600000.0
2008-11-14 06:57:00,1.21795,1.21818,1.2178,1.2179,80600000.0
2008-11-14 06:58:00,1.218,1.21819,1.2179,1.21819,42900000.0
2008-11-14 06:59:00,1.21795,1.21803,1.21785,1.21785,37200000.0
2008-11-14 07:00:00,1.21809,1.21834,1.21803,1.21815,49500000.0
2008-11-14 07:01:00,1.21814,1.21829,1.21808,1.21827,31700000.0
2008-11-14 07:02:00,1.2183,1.2183,1.2182,1.2182,89599995.0
2008-11-14 07:03:00,1.2182,1.2182,1.218,1.218,87599995.0
2008-11-14 07:04:00,1.2175,1.2175,1.2175,1.2175,3200000.0
2008-11-14 07:05:00,1.2176,1.2186,1.2176,1.2186,49800000.0
2008-11-14 07:06:00,1.21875,1.219,1.2186,1.219,40200000.0
2008-11-14 07:07:00,1.21905,1.21935,1.2189,1.219,23200000.0
2008-11-14 07:08:00,1.219,1.219,1.219,1.219,6000000.0
2008-11-14 07:09:00,1.219,1.21905,1.2189,1.21905,13200000.0
2008-11-14 07:10:00,1.21905,1.21925,1.21905,1.21925,11000000.0
2008-11-14 07:11:00,1.21955,1.21955,1.2191,1.2192,40800000.0
2008-11-14 07:12:00,1.2193,1.21935,1.2193,1.21935,10200000.0
2008-11-14 07:13:00,1.2194,1.21965,1.2194,1.2195,8800000.0
2008-11-14 07:14:00,1.21945,1.21995,1.2194,1.2198,46400000.0
2008-11-14 07:15:00,1.2198,1.22005,1.2198,1.22005,49200000.0
2008-11-14 07:16:00,1.22005,1.22005,1.2199,1.2199,26800000.0
2008-11-14 07:17:00,1.21955,1.21972,1.21955,1.21969,18400000.0
2008-11-14 07:18:00,1.2199,1.2199,1.2199,1.2199,9600000.0
2008-11-14 07:19:00,1.2199,1.2199,1.2199,1.2199,4800000.0
2008-11-14 07:20:00,1.2199,1.2199,1.21955,1.21975,10400000.0
2008-11-14 07:21:00,1.21975,1.21975,1.21975,1.21975,4200000.0
2008-11-14 07:22:00,1.2199,1.22,1.2199,1.2199,7200000.0
2008-11-14 07:23:00,1.21995,1.2209,1.21995,1.22025,51200000.0
2008-11-14 07:24:00,1.22035,1.22035,1.2203,1.2203,5600000.0
2008-11-14 07:25:00,1.2204,1.2213,1.2204,1.221,18000000.0
2008-11-14 07:26:00,1.221,1.2212,1.2206,1.2206,34900000.0
2008-11-14 07:27:00,1.2208,1.2211,1.2203,1.2206,32200000.0
2008-11-14 07:28:00,1.2208,1.2208,1.2206,1.2206,5600000.0
2008-11-14 07:29:00,1.2207,1.2208,1.22055,1.2207,33500000.0
2008-11-14 07:30:00,1.2207,1.2207,1.2207,1.2207,6300000.0
2008-11-14 07:31:00,1.22105,1.2213,1.22075,1.22085,21600000.0
2008-11-14 07:32:00,1.221,1.22115,1.221,1.22115,6400000.0
2008-11-14 07:33:00,1.2212,1.2213,1.22115,1.2213,16200000.0
2008-11-14 07:34:00,1.2209,1.2214,1.2206,1.2206,25400000.0
2008-11-14 07:35:00,1.22016,1.22038,1.22003,1.22035,55600000.0
2008-11-14 07:36:00,1.22087,1.22087,1.22038,1.22046,18400000.0
2008-11-14 07:37:00,1.22018,1.22068,1.22018,1.22035,59900000.0
2008-11-14 07:38:00,1.22046,1.22049,1.22034,1.22043,13500000.0
2008-11-14 07:39:00,1.2203,1.22043,1.2203,1.22038,15000000.0
2008-11-14 07:40:00,1.22046,1.22046,1.22024,1.2203,18000000.0
2008-11-14 07:41:00,1.22043,1.2205,1.22017,1.22017,15100000.0
2008-11-14 07:42:00,1.22045,1.22056,1.22028,1.22028,29000000.0
2008-11-14 07:43:00,1.22051,1.22051,1.22033,1.22038,9800000.0
2008-11-14 07:44:00,1.2206,1.2206,1.22035,1.22035,13800000.0
2008-11-14 07:45:00,1.2207,1.22095,1.22065,1.2207,52000000.0
2008-11-14 07:46:00,1.2207,1.2207,1.2207,1.2207,41900000.0
2008-11-14 07:47:00,1.22056,1.22056,1.22026,1.22026,9600000.0
2008-11-14 07:48:00,1.2207,1.2207,1.22025,1.22025,41900000.0
2008-11-14 07:49:00,1.22035,1.22035,1.2203,1.2203,2800000.0
2008-11-14 07:50:00,1.22035,1.22035,1.22035,1.22035,2400000.0
2008-11-14 07:51:00,1.2203,1.2203,1.2203,1.2203,1200000.0
2008-11-14 07:52:00,1.22015,1.22036,1.22007,1.22016,24700000.0
2008-11-14 07:53:00,1.22006,1.22012,1.21993,1.22012,11600000.0
2008-11-14 07:54:00,1.2202,1.2202,1.21935,1.21935,42200000.0
2008-11-14 07:55:00,1.21935,1.2202,1.21915,1.22,38000000.0
2008-11-14 07:56:00,1.21915,1.2202,1.21915,1.21995,74300000.0
2008-11-14 07:57:00,1.22,1.22,1.22,1.22,7200000.0
2008-11-14 07:58:00,1.21932,1.21961,1.21929,1.21937,50800000.0
2008-11-14 07:59:00,1.21935,1.21985,1.21928,1.21939,94700000.0
2008-11-14 08:00:00,1.22,1.22,1.22,1.22,14400000.0
2008-11-14 08:01:00,1.22015,1.22015,1.22015,1.22015,3300000.0
2008-11-14 08:02:00,1.2202,1.22025,1.2202,1.2202,40200000.0
2008-11-14 08:03:00,1.22025,1.22025,1.2202,1.2202,12200000.0
2008-11-14 08:04:00,1.2202,1.22035,1.21965,1.2198,58000000.0
2008-11-14 08:05:00,1.2198,1.2198,1.2198,1.2198,2400000.0
2008-11-14 08:06:00,1.2198,1.2198,1.21955,1.21955,4600000.0
2008-11-14 08:07:00,1.21975,1.21975,1.2188,1.21945,23400000.0
2008-11-14 08:08:00,1.2189,1.2196,1.2189,1.2196,14000000.0
2008-11-14 08:09:00,1.2196,1.2199,1.21905,1.2193,26600000.0
2008-11-14 08:10:00,1.21935,1.21985,1.21935,1.2198,10000000.0
2008-11-14 08:11:00,1.2198,1.22005,1.21975,1.21985,16300000.0
2008-11-14 08:12:00,1.22,1.2205,1.22,1.2205,27000000.0
2008-11-14 08:13:00,1.2205,1.2207,1.2201,1.2201,61200000.0
2008-11-14 08:14:00,1.2201,1.2201,1.2201,1.2201,13600000.0
2008-11-14 08:15:00,1.22015,1.22065,1.22015,1.22065,13600000.0
2008-11-14 08:16:00,1.2205,1.22165,1.22045,1.2212,65000000.0
2008-11-14 08:17:00,1.22135,1.2215,1.22125,1.22125,13000000.0
2008-11-14 08:18:00,1.221,1.2213,1.22095,1.2213,12000000.0
2008-11-14 08:19:00,1.2212,1.2212,1.22115,1.22115,4000000.0
2008-11-14 08:20:00,1.22125,1.22125,1.22125,1.22125,1600000.0
2008-11-14 08:21:00,1.2209,1.221,1.2209,1.221,18800000.0
2008-11-14 08:22:00,1.221,1.221,1.2206,1.221,20000000.0
2008-11-14 08:23:00,1.22115,1.22125,1.2197,1.2202,79600000.0
2008-11-14 08:24:00,1.2204,1.2204,1.22025,1.22025,4900000.0
2008-11-14 08:25:00,1.2203,1.22065,1.2203,1.2205,15400000.0
2008-11-14 08:26:00,1.2205,1.2205,1.2205,1.2205,12000000.0
2008-11-14 08:27:00,1.2205,1.2205,1.2205,1.2205,9600000.0
2008-11-14 08:28:00,1.2205,1.2205,1.21905,1.21905,17600000.0
2008-11-14 08:29:00,1.21925,1.2193,1.21895,1.2193,42000000.0
2008-11-14 08:30:00,1.2193,1.2193,1.2193,1.2193,2400000.0
2008-11-14 08:31:00,1.2193,1.2193,1.2193,1.2193,9600000.0
2008-11-14 08:32:00,1.2193,1.2193,1.2193,1.2193,23300000.0
2008-11-14 08:33:00,1.2193,1.2193,1.2193,1.2193,23600000.0
2008-11-14 08:34:00,1.2193,1.2193,1.2193,1.2193,12000000.0
2008-11-14 08:35:00,1.2193,1.2193,1.2193,1.2193,2400000.0
2008-11-14 08:36:00,1.2193,1.2193,1.2193,1.2193,14400000.0
2008-11-14 08:37:00,1.2193,1.2196,1.21925,1.2193,45700000.0
2008-11-14 08:38:00,1.2193,1.2193,1.2193,1.2193,2400000.0
2008-11-14 08:39:00,1.2193,1.2193,1.2193,1.2193,14400000.0
2008-11-14 08:40:00,1.2193,1.2193,1.2193,1.2193,19200000.0
2008-11-14 08:41:00,1.2193,1.2193,1.2193,1.2193,14400000.0
2008-11-14 08:42:00,1.2193,1.2193,1.2193,1.2193,12000000.0
2008-11-14 08:43:00,1.2193,1.2193,1.219,1.219,24000000.0
2008-11-14 08:44:00,1.219,1.219,1.219,1.219,9600000.0
2008-11-14 08:45:00,1.2191,1.21925,1.2191,1.21925,9600000.0
2008-11-14 08:46:00,1.2193,1.2193,1.2193,1.2193,2400000.0
2008-11-14 08:47:00,1.21848,1.21858,1.21798,1.21798,60600000.0
2008-11-14 08:48:00,1.21814,1.21838,1.21808,1.21834,61500000.0
2008-11-14 08:49:00,1.2193,1.2193,1.21815,1.2183,34600000.0
2008-11-14 08:50:00,1.21825,1.21965,1.21825,1.21965,113700000.0
2008-11-14 08:51:00,1.2196,1.2207,1.2191,1.21995,130000000.0
2008-11-14 08:52:00,1.22,1.22,1.21985,1.2199,18000000.0
2008-11-14 08:53:00,1.21995,1.22005,1.2199,1.22005,13200000.0
2008-11-14 08:54:00,1.22,1.22,1.2195,1.2196,24200000.0
2008-11-14 08:55:00,1.2196,1.2196,1.2196,1.2196,1000000.0
2008-11-14 08:56:00,1.2196,1.2196,1.21935,1.2194,14000000.0
2008-11-14 08:57:00,1.21915,1.21935,1.21893,1.21913,52000000.0
2008-11-14 08:58:00,1.2182,1.21842,1.2181,1.21815,51200000.0
2008-11-14 08:59:00,1.2186,1.2192,1.21845,1.21845,33000000.0
2008-11-14 09:00:00,1.2187,1.2189,1.2185,1.2185,12400000.0
2008-11-14 09:01:00,1.21875,1.21885,1.21865,1.21865,10000000.0
2008-11-14 09:02:00,1.2187,1.2187,1.21785,1.21785,57200000.0
2008-11-14 09:03:00,1.21764,1.21788,1.21723,1.21773,71100000.0
2008-11-14 09:04:00,1.218,1.21855,1.21785,1.21785,26400000.0
2008-11-14 09:05:00,1.2181,1.21855,1.2181,1.21855,3400000.0
2008-11-14 09:06:00,1.2187,1.2187,1.21785,1.21785,52400000.0
2008-11-14 09:07:00,1.21778,1.21837,1.21778,1.21797,67700000.0
2008-11-14 09:08:00,1.21787,1.21818,1.21774,1.21796,87000000.0
2008-11-14 09:09:00,1.21784,1.21823,1.21783,1.21823,21500000.0
2008-11-14 09:10:00,1.218,1.21855,1.21785,1.21785,18000000.0
2008-11-14 09:11:00,1.218,1.21855,1.21775,1.21775,20200000.0
2008-11-14 09:12:00,1.21736,1.21813,1.21724,1.21769,19000000.0
2008-11-14 09:13:00,1.2183,1.2183,1.21775,1.2179,31000000.0
2008-11-14 09:14:00,1.2179,1.2179,1.21785,1.21785,3200000.0
2008-11-14 09:15:00,1.2179,1.2179,1.21785,1.2179,8400000.0
2008-11-14 09:16:00,1.2179,1.2179,1.21575,1.21575,20400000.0
2008-11-14 09:17:00,1.2153,1.21605,1.21515,1.2153,42200000.0
2008-11-14 09:18:00,1.2151,1.2151,1.21375,1.21455,49600000.0
2008-11-14 09:19:00,1.21455,1.21515,1.21455,1.215,20400000.0
2008-11-14 09:20:00,1.215,1.215,1.21415,1.2142,44700000.0
2008-11-14 09:21:00,1.21435,1.2144,1.21415,1.2142,27300000.0
2008-11-14 09:22:00,1.2142,1.2142,1.2142,1.2142,3000000.0
2008-11-14 09:23:00,1.2143,1.2143,1.21425,1.21425,19600000.0
2008-11-14 09:24:00,1.2143,1.21435,1.21425,1.21425,12200000.0
2008-11-14 09:25:00,1.2143,1.2144,1.21425,1.21435,9000000.0
2008-11-14 09:26:00,1.21435,1.2148,1.2143,1.2146,21000000.0
2008-11-14 09:27:00,1.2147,1.2154,1.2147,1.21535,51800000.0
2008-11-14 09:28:00,1.21535,1.2157,1.215,1.21515,20200000.0
2008-11-14 09:29:00,1.2152,1.21565,1.21495,1.2153,37800000.0
2008-11-14 09:30:00,1.2153,1.21545,1.2152,1.21535,31600000.0
2008-11-14 09:31:00,1.21535,1.216,1.21515,1.216,72500000.0
2008-11-14 09:32:00,1.216,1.2168,1.21525,1.2157,94200000.0
2008-11-14 09:33:00,1.2159,1.21625,1.2159,1.21615,14500000.0
2008-11-14 09:34:00,1.2162,1.2162,1.2154,1.2154,32600000.0
2008-11-14 09:35:00,1.2154,1.21545,1.21445,1.21475,26000000.0
2008-11-14 09:36:00,1.21495,1.21585,1.21495,1.21585,55600000.0
2008-11-14 09:37:00,1.21585,1.21595,1.2156,1.2157,7800000.0
2008-11-14 09:38:00,1.2158,1.21635,1.21565,1.2162,28000000.0
2008-11-14 09:39:00,1.2162,1.2162,1.2162,1.2162,3600000.0
2008-11-14 09:40:00,1.2162,1.2162,1.2162,1.2162,39600000.0
2008-11-14 09:41:00,1.2162,1.2162,1.2153,1.2155,35400000.0
2008-11-14 09:42:00,1.2155,1.2158,1.21535,1.21555,12800000.0
2008-11-14 09:43:00,1.2154,1.21555,1.2154,1.21555,20000000.0
2008-11-14 09:44:00,1.21555,1.21555,1.21515,1.2152,36200000.0
2008-11-14 09:45:00,1.2152,1.2152,1.21495,1.215,35800000.0
2008-11-14 09:46:00,1.215,1.215,1.2144,1.2146,90800000.0
2008-11-14 09:47:00,1.21475,1.21545,1.2147,1.21545,24500000.0
2008-11-14 09:48:00,1.21535,1.21545,1.21535,1.21545,3400000.0
2008-11-14 09:49:00,1.2156,1.21565,1.2156,1.21565,3000000.0
2008-11-14 09:50:00,1.21555,1.21585,1.2152,1.2155,63900000.0
2008-11-14 09:51:00,1.21555,1.21605,1.21515,1.2153,90800000.0
2008-11-14 09:52:00,1.2152,1.21545,1.2152,1.2153,17600000.0
2008-11-14 09:53:00,1.2153,1.2154,1.2153,1.2153,13800000.0
2008-11-14 09:54:00,1.21535,1.2154,1.2153,1.2153,11200000.0
2008-11-14 09:55:00,1.2153,1.2153,1.21415,1.21425,50500000.0
2008-11-14 09:56:00,1.21445,1.2146,1.21345,1.21345,33800000.0
2008-11-14 09:57:00,1.21385,1.2141,1.2132,1.2136,36800000.0
2008-11-14 09:58:00,1.2136,1.2136,1.2126,1.2126,56800000.0
2008-11-14 09:59:00,1.21255,1.21265,1.2109,1.21105,75000000.0
2008-11-14 10:00:00,1.21105,1.2114,1.2101,1.2114,44218000.0
2008-11-14 10:01:00,1.21165,1.2128,1.21155,1.2128,30400000.0
2008-11-14 10:02:00,1.21305,1.21375,1.21305,1.21375,23600000.0
2008-11-14 10:03:00,1.2138,1.2145,1.2138,1.2144,46600000.0
2008-11-14 10:04:00,1.2145,1.2145,1.21195,1.21285,62300000.0
2008-11-14 10:05:00,1.21305,1.21345,1.213,1.21305,51200000.0
2008-11-14 10:06:00,1.213,1.2136,1.2126,1.2136,82700000.0
2008-11-14 10:07:00,1.21365,1.2143,1.2132,1.2143,25900000.0
2008-11-14 10:08:00,1.2143,1.21455,1.21385,1.21455,26000000.0
2008-11-14 10:09:00,1.21465,1.21535,1.21465,1.21535,17400000.0
2008-11-14 10:10:00,1.21443,1.21522,1.21443,1.21522,79100000.0
2008-11-14 10:11:00,1.21535,1.21635,1.21525,1.21635,65700000.0
2008-11-14 10:12:00,1.21635,1.21665,1.21635,1.21655,23400000.0
2008-11-14 10:13:00,1.2165,1.2166,1.2165,1.2166,21800000.0
2008-11-14 10:14:00,1.21655,1.2167,1.2163,1.2167,24400000.0
2008-11-14 10:15:00,1.21675,1.21695,1.2167,1.2167,18000000.0
2008-11-14 10:16:00,1.21675,1.21675,1.21655,1.21665,15000000.0
2008-11-14 10:17:00,1.2169,1.2172,1.21665,1.21695,35200000.0
2008-11-14 10:18:00,1.21675,1.2175,1.21665,1.2169,109200000.0
2008-11-14 10:19:00,1.21695,1.2171,1.21695,1.2171,3600000.0
2008-11-14 10:20:00,1.21715,1.2173,1.2169,1.217,49200000.0
2008-11-14 10:21:00,1.21715,1.2174,1.2167,1.2168,57000000.0
2008-11-14 10:22:00,1.2168,1.2168,1.2159,1.2166,37000000.0
2008-11-14 10:23:00,1.21655,1.21675,1.21635,1.21675,18100000.0
2008-11-14 10:24:00,1.2168,1.2169,1.21675,1.21675,5200000.0
2008-11-14 10:25:00,1.21675,1.21675,1.21675,1.21675,1000000.0
2008-11-14 10:26:00,1.21658,1.21658,1.21619,1.21629,140400000.0
2008-11-14 10:27:00,1.21675,1.21675,1.2164,1.2165,3000000.0
2008-11-14 10:28:00,1.2166,1.2168,1.2166,1.21675,17800000.0
2008-11-14 10:29:00,1.21652,1.21652,1.21623,1.21631,15900000.0
2008-11-14 10:30:00,1.2168,1.2168,1.2164,1.2164,8600000.0
2008-11-14 10:31:00,1.21635,1.2168,1.2158,1.2165,67600000.0
2008-11-14 10:32:00,1.21665,1.217,1.2165,1.2168,52000000.0
2008-11-14 10:33:00,1.2169,1.2171,1.2169,1.21705,8000000.0
2008-11-14 10:34:00,1.2171,1.21715,1.21705,1.21715,12000000.0
2008-11-14 10:35:00,1.2172,1.21725,1.21715,1.21715,3600000.0
2008-11-14 10:36:00,1.2172,1.2172,1.2167,1.2167,8600000.0
2008-11-14 10:37:00,1.21643,1.21671,1.21603,1.21625,153600000.0
2008-11-14 10:38:00,1.21675,1.21675,1.21675,1.21675,2800000.0
2008-11-14 10:39:00,1.2166,1.21678,1.21628,1.21664,69200000.0
2008-11-14 10:40:00,1.21675,1.21675,1.21675,1.21675,1800000.0
2008-11-14 10:41:00,1.21649,1.21675,1.21649,1.21667,71500000.0
2008-11-14 10:42:00,1.21675,1.21675,1.21675,1.21675,1200000.0
2008-11-14 10:43:00,1.21652,1.21665,1.21637,1.21652,202800000.0
2008-11-14 10:44:00,1.21675,1.21675,1.21665,1.21665,2200000.0
2008-11-14 10:45:00,1.21646,1.21651,1.21607,1.21637,52700000.0
2008-11-14 10:46:00,1.2167,1.2167,1.2167,1.2167,1000000.0
2008-11-14 10:47:00,1.21675,1.21675,1.2167,1.2167,2800000.0
2008-11-14 10:48:00,1.21675,1.21685,1.21675,1.21685,6800000.0
2008-11-14 10:49:00,1.2168,1.21705,1.21675,1.21705,11200000.0
2008-11-14 10:50:00,1.21705,1.21705,1.21685,1.21705,12000000.0
2008-11-14 10:51:00,1.21705,1.21705,1.21705,1.21705,7000000.0
2008-11-14 10:52:00,1.21705,1.21705,1.21695,1.21695,14000000.0
2008-11-14 10:53:00,1.217,1.2173,1.2167,1.2169,49600000.0
2008-11-14 10:54:00,1.21715,1.2172,1.21655,1.21675,25600000.0
2008-11-14 10:55:00,1.2167,1.2167,1.2166,1.2166,4200000.0
2008-11-14 10:56:00,1.21665,1.21665,1.21645,1.2166,23000000.0
2008-11-14 10:57:00,1.21655,1.21655,1.2161,1.2162,20000000.0
2008-11-14 10:58:00,1.2162,1.21625,1.21585,1.21625,5200000.0
2008-11-14 10:59:00,1.2163,1.2179,1.2163,1.2179,152400000.0
2008-11-14 11:00:00,1.21735,1.219,1.21735,1.21875,43900000.0
2008-11-14 11:01:00,1.2188,1.2188,1.21815,1.2187,29400000.0
2008-11-14 11:02:00,1.21875,1.2197,1.2187,1.2197,123800000.0
2008-11-14 11:03:00,1.21975,1.22005,1.21935,1.2196,22800000.0
2008-11-14 11:04:00,1.21965,1.21965,1.2189,1.21915,24700000.0
2008-11-14 11:05:00,1.21925,1.21925,1.21915,1.21915,5800000.0
2008-11-14 11:06:00,1.21905,1.21925,1.219,1.2191,28600000.0
2008-11-14 11:07:00,1.21915,1.21915,1.21845,1.21845,10600000.0
2008-11-14 11:08:00,1.21845,1.21845,1.21815,1.21815,9200000.0
2008-11-14 11:09:00,1.21815,1.2182,1.2179,1.2182,69000000.0
2008-11-14 11:10:00,1.21815,1.2184,1.21805,1.2184,24800000.0
2008-11-14 11:11:00,1.2184,1.21925,1.2184,1.2189,37600000.0
2008-11-14 11:12:00,1.2189,1.2189,1.2189,1.2189,2400000.0
2008-11-14 11:13:00,1.2189,1.219,1.2189,1.219,4800000.0
2008-11-14 11:14:00,1.21895,1.21965,1.21845,1.21845,176200000.0
2008-11-14 11:15:00,1.2184,1.21885,1.21795,1.218,90600000.0
2008-11-14 11:16:00,1.218,1.218,1.2166,1.2169,145200000.0
2008-11-14 11:17:00,1.2169,1.2174,1.2158,1.21725,84900000.0
2008-11-14 11:18:00,1.21715,1.2173,1.2165,1.21655,40200000.0
2008-11-14 11:19:00,1.21635,1.2165,1.21565,1.21605,88800000.0
2008-11-14 11:20:00,1.2161,1.2166,1.2161,1.2165,25700000.0
2008-11-14 11:21:00,1.21645,1.2165,1.21585,1.2163,36000000.0
2008-11-14 11:22:00,1.21625,1.21675,1.21625,1.2167,10800000.0
2008-11-14 11:23:00,1.21665,1.2168,1.21665,1.2168,11000000.0
2008-11-14 11:24:00,1.21675,1.21675,1.21605,1.21655,19800000.0
2008-11-14 11:25:00,1.2166,1.21715,1.2166,1.2168,62900000.0
2008-11-14 11:26:00,1.21685,1.21695,1.2161,1.2161,55100000.0
2008-11-14 11:27:00,1.2161,1.2165,1.2157,1.21625,27000000.0
2008-11-14 11:28:00,1.2164,1.21655,1.21615,1.21615,6600000.0
2008-11-14 11:29:00,1.21615,1.21615,1.2157,1.2158,23600000.0
2008-11-14 11:30:00,1.21575,1.21575,1.21575,1.21575,1000000.0
2008-11-14 11:31:00,1.21575,1.21645,1.21575,1.2164,26400000.0
2008-11-14 11:32:00,1.21645,1.21645,1.2163,1.2163,8900000.0
2008-11-14 11:33:00,1.21635,1.21645,1.2158,1.21595,110700000.0
2008-11-14 11:34:00,1.216,1.21605,1.216,1.21605,12200000.0
2008-11-14 11:35:00,1.216,1.216,1.21555,1.21555,37400000.0
2008-11-14 11:36:00,1.21565,1.21565,1.2156,1.2156,22800000.0
2008-11-14 11:37:00,1.2156,1.2166,1.2156,1.2166,42000000.0
2008-11-14 11:38:00,1.21665,1.217,1.21635,1.2169,31500000.0
2008-11-14 11:39:00,1.2169,1.2169,1.216,1.2161,79200000.0
2008-11-14 11:40:00,1.2161,1.2161,1.2161,1.2161,24000000.0
2008-11-14 11:41:00,1.2161,1.21625,1.2161,1.21625,32000000.0
2008-11-14 11:42:00,1.21625,1.21625,1.21625,1.21625,2000000.0
2008-11-14 11:43:00,1.2163,1.2165,1.2163,1.21645,12200000.0
2008-11-14 11:44:00,1.2165,1.217,1.2162,1.217,33500000.0
2008-11-14 11:45:00,1.217,1.217,1.2165,1.2165,15500000.0
2008-11-14 11:46:00,1.21645,1.2165,1.2161,1.21635,10400000.0
2008-11-14 11:47:00,1.21645,1.21645,1.21615,1.2162,25800000.0
2008-11-14 11:48:00,1.2162,1.2162,1.21555,1.2158,57000000.0
2008-11-14 11:49:00,1.21585,1.21585,1.2157,1.21585,11600000.0
2008-11-14 11:50:00,1.21585,1.21585,1.21585,1.21585,1000000.0
2008-11-14 11:51:00,1.21585,1.21585,1.21585,1.21585,2000000.0
2008-11-14 11:52:00,1.21585,1.21585,1.2157,1.2158,8000000.0
2008-11-14 11:53:00,1.2159,1.2163,1.2159,1.2163,9600000.0
2008-11-14 11:54:00,1.2163,1.21665,1.2163,1.21645,15600000.0
2008-11-14 11:55:00,1.2165,1.21695,1.21635,1.2167,39600000.0
2008-11-14 11:56:00,1.2167,1.2167,1.2167,1.2167,17400000.0
2008-11-14 11:57:00,1.2167,1.2167,1.21625,1.2165,48800000.0
2008-11-14 11:58:00,1.21655,1.2171,1.21655,1.2168,37800000.0
2008-11-14 11:59:00,1.2168,1.2168,1.2168,1.2168,9600000.0
2008-11-14 12:00:00,1.2168,1.2169,1.2162,1.2167,56400000.0
2008-11-14 12:01:00,1.2167,1.2167,1.2166,1.2167,28800000.0
2008-11-14 12:02:00,1.21625,1.21655,1.21585,1.21635,60500000.0
2008-11-14 12:03:00,1.2164,1.2168,1.2164,1.2168,71600000.0
2008-11-14 12:04:00,1.2168,1.217,1.2165,1.2168,71800000.0
2008-11-14 12:05:00,1.2168,1.2168,1.2159,1.21665,52800000.0
2008-11-14 12:06:00,1.21645,1.21661,1.21585,1.21659,44700000.0
2008-11-14 12:07:00,1.21655,1.21665,1.2165,1.2166,9000000.0
2008-11-14 12:08:00,1.21675,1.21695,1.21675,1.2168,25500000.0
2008-11-14 12:09:00,1.21655,1.2167,1.21655,1.21655,9000000.0
2008-11-14 12:10:00,1.21655,1.21655,1.2162,1.2163,56400000.0
2008-11-14 12:11:00,1.2163,1.21645,1.2163,1.2163,283800000.0
2008-11-14 12:12:00,1.2163,1.21645,1.21625,1.21645,85600000.0
2008-11-14 12:13:00,1.2165,1.21655,1.2165,1.21655,4000000.0
2008-11-14 12:14:00,1.21655,1.21675,1.21595,1.21675,12200000.0
2008-11-14 12:15:00,1.2167,1.2167,1.21615,1.2166,41800000.0
2008-11-14 12:16:00,1.21635,1.2166,1.2162,1.21625,27000000.0
2008-11-14 12:17:00,1.2162,1.2163,1.2162,1.2162,151800002.0
2008-11-14 12:18:00,1.2162,1.21655,1.2162,1.21655,113000000.0
2008-11-14 12:19:00,1.21665,1.21665,1.21605,1.2161,24700000.0
2008-11-14 12:20:00,1.2161,1.2168,1.21605,1.2168,17000000.0
2008-11-14 12:21:00,1.2168,1.2182,1.21665,1.21815,42800000.0
2008-11-14 12:22:00,1.2184,1.2187,1.217,1.2172,314200003.0
2008-11-14 12:23:00,1.21675,1.2169,1.2167,1.2167,24000000.0
2008-11-14 12:24:00,1.2168,1.2168,1.2168,1.2168,1800000.0
2008-11-14 12:25:00,1.2165,1.2166,1.2165,1.21655,19900000.0
2008-11-14 12:26:00,1.2168,1.2168,1.2166,1.2167,12700000.0
2008-11-14 12:27:00,1.21675,1.2171,1.2167,1.2169,39200000.0
2008-11-14 12:28:00,1.2169,1.2169,1.21655,1.21655,8400000.0
2008-11-14 12:29:00,1.21655,1.21655,1.21655,1.21655,6000000.0
2008-11-14 12:30:00,1.2165,1.21655,1.21645,1.2165,5600000.0
2008-11-14 12:31:00,1.21645,1.21675,1.2159,1.21605,64800000.0
2008-11-14 12:32:00,1.21563,1.21599,1.2155,1.21567,15000000.0
2008-11-14 12:33:00,1.21605,1.21605,1.21595,1.21595,3000000.0
2008-11-14 12:34:00,1.21595,1.21595,1.21585,1.21595,10800000.0
2008-11-14 12:35:00,1.21595,1.21595,1.21585,1.2159,9000000.0
2008-11-14 12:36:00,1.21585,1.21585,1.21585,1.21585,3000000.0
2008-11-14 12:37:00,1.21595,1.21755,1.21595,1.21755,38500000.0
2008-11-14 12:38:00,1.21765,1.21775,1.21675,1.21675,19400000.0
2008-11-14 12:39:00,1.2168,1.2168,1.2168,1.2168,7200000.0
2008-11-14 12:40:00,1.2168,1.2173,1.2168,1.2172,42600000.0
2008-11-14 12:41:00,1.21715,1.21725,1.2169,1.21725,16400000.0
2008-11-14 12:42:00,1.2172,1.2182,1.2171,1.2182,32400000.0
2008-11-14 12:43:00,1.21815,1.2182,1.21735,1.21795,33400000.0
2008-11-14 12:44:00,1.218,1.21825,1.21735,1.21735,44800000.0
2008-11-14 12:45:00,1.2175,1.21765,1.21715,1.2173,34400000.0
2008-11-14 12:46:00,1.2174,1.21775,1.21725,1.21755,27700000.0
2008-11-14 12:47:00,1.21765,1.2177,1.2172,1.2172,8000000.0
2008-11-14 12:48:00,1.2171,1.2171,1.2168,1.2169,12400000.0
2008-11-14 12:49:00,1.2169,1.2171,1.2169,1.2171,16600000.0
2008-11-14 12:50:00,1.2171,1.2183,1.217,1.2179,97800000.0
2008-11-14 12:51:00,1.21785,1.21785,1.21685,1.21725,33400000.0
2008-11-14 12:52:00,1.21725,1.21735,1.21705,1.21705,31000000.0
2008-11-14 12:53:00,1.2171,1.2171,1.21695,1.21695,12000000.0
2008-11-14 12:54:00,1.21677,1.21702,1.21664,1.21678,69600000.0
2008-11-14 12:55:00,1.21652,1.21692,1.21649,1.21682,36600000.0
2008-11-14 12:56:00,1.21685,1.21685,1.21685,1.21685,1000000.0
2008-11-14 12:57:00,1.21685,1.217,1.2167,1.21695,19000000.0
2008-11-14 12:58:00,1.217,1.217,1.2166,1.2166,15000000.0
2008-11-14 12:59:00,1.21655,1.2166,1.21615,1.21615,21000000.0
2008-11-14 13:00:00,1.2162,1.2162,1.2153,1.21575,43700000.0
2008-11-14 13:01:00,1.2154,1.2164,1.2151,1.21565,44200000.0
2008-11-14 13:02:00,1.21565,1.21565,1.21465,1.21465,15400000.0
2008-11-14 13:03:00,1.21485,1.21485,1.2147,1.2147,15400000.0
2008-11-14 13:04:00,1.2147,1.21475,1.2147,1.2147,58200000.0
2008-11-14 13:05:00,1.2147,1.2147,1.21435,1.2144,20800000.0
2008-11-14 13:06:00,1.21455,1.2152,1.21455,1.2152,34700000.0
2008-11-14 13:07:00,1.2156,1.216,1.21445,1.21515,383000000.0
2008-11-14 13:08:00,1.21515,1.21595,1.2151,1.21585,141700000.0
2008-11-14 13:09:00,1.21595,1.2172,1.21595,1.2172,64400000.0
2008-11-14 13:10:00,1.21725,1.2173,1.2172,1.2172,13200000.0
2008-11-14 13:11:00,1.2172,1.21725,1.2166,1.21725,47200000.0
2008-11-14 13:12:00,1.21725,1.21725,1.2171,1.21715,17800000.0
2008-11-14 13:13:00,1.2172,1.2175,1.2172,1.2173,31400000.0
2008-11-14 13:14:00,1.21735,1.2174,1.2173,1.21735,8200000.0
2008-11-14 13:15:00,1.2175,1.21795,1.2175,1.21795,11400000.0
2008-11-14 13:16:00,1.21795,1.218,1.21795,1.218,5000000.0
2008-11-14 13:17:00,1.21795,1.21795,1.21725,1.21725,14400000.0
2008-11-14 13:18:00,1.2172,1.21895,1.2172,1.21895,175600000.0
2008-11-14 13:19:00,1.21895,1.219,1.2189,1.21895,17400000.0
2008-11-14 13:20:00,1.21895,1.21925,1.2185,1.2185,38400000.0
2008-11-14 13:21:00,1.21845,1.2185,1.2183,1.2185,36400000.0
2008-11-14 13:22:00,1.2184,1.2186,1.2184,1.21845,9800000.0
2008-11-14 13:23:00,1.2184,1.21845,1.21805,1.21845,28400000.0
2008-11-14 13:24:00,1.21855,1.2186,1.21855,1.2186,2400000.0
2008-11-14 13:25:00,1.2186,1.22125,1.2186,1.22125,90200000.0
2008-11-14 13:26:00,1.2211,1.2232,1.22095,1.22265,84400000.0
2008-11-14 13:27:00,1.2227,1.2227,1.2218,1.22205,88200000.0
2008-11-14 13:28:00,1.22205,1.224,1.22185,1.224,41700000.0
2008-11-14 13:29:00,1.2238,1.22455,1.22345,1.22405,181300001.0
2008-11-14 13:30:00,1.2242,1.2256,1.2237,1.22465,168700000.0
2008-11-14 13:31:00,1.22465,1.2247,1.22345,1.2237,81000000.0
2008-11-14 13:32:00,1.2237,1.2237,1.22335,1.2236,50500000.0
2008-11-14 13:33:00,1.22375,1.22385,1.2236,1.2237,37400000.0
2008-11-14 13:34:00,1.2237,1.2237,1.22315,1.22325,30400000.0
2008-11-14 13:35:00,1.22325,1.22325,1.22255,1.2228,40600000.0
2008-11-14 13:36:00,1.2228,1.2231,1.22255,1.22295,27800000.0
2008-11-14 13:37:00,1.22295,1.223,1.2227,1.22285,28100000.0
2008-11-14 13:38:00,1.2228,1.2228,1.22235,1.2228,20800000.0
2008-11-14 13:39:00,1.2228,1.2229,1.22265,1.2229,38900000.0
2008-11-14 13:40:00,1.2228,1.22375,1.22275,1.22325,86200000.0
2008-11-14 13:41:00,1.2233,1.2239,1.2232,1.2232,89500000.0
2008-11-14 13:42:00,1.22325,1.22395,1.2232,1.22345,64300000.0
2008-11-14 13:43:00,1.2234,1.2234,1.2224,1.2224,37500000.0
2008-11-14 13:44:00,1.2224,1.2224,1.2217,1.22195,13400000.0
2008-11-14 13:45:00,1.22185,1.222,1.22165,1.222,60400000.0
2008-11-14 13:46:00,1.22195,1.22195,1.2218,1.2218,3600000.0
2008-11-14 13:47:00,1.2218,1.2221,1.2218,1.2221,8600000.0
2008-11-14 13:48:00,1.22215,1.22225,1.2217,1.2217,16300000.0
2008-11-14 13:49:00,1.22175,1.2222,1.22175,1.22215,30200000.0
2008-11-14 13:50:00,1.22225,1.2223,1.222,1.22215,42000000.0
2008-11-14 13:51:00,1.2221,1.22235,1.222,1.22235,36400000.0
2008-11-14 13:52:00,1.2223,1.2223,1.2202,1.22035,67400000.0
2008-11-14 13:53:00,1.2204,1.2204,1.21925,1.2193,66200000.0
2008-11-14 13:54:00,1.21925,1.21925,1.21795,1.218,161600000.0
2008-11-14 13:55:00,1.21815,1.2183,1.218,1.2181,31200000.0
2008-11-14 13:56:00,1.2181,1.2183,1.2172,1.2172,14200000.0
2008-11-14 13:57:00,1.2173,1.21735,1.2161,1.21635,64200001.0
2008-11-14 13:58:00,1.2164,1.2164,1.2162,1.2162,30800000.0
2008-11-14 13:59:00,1.2161,1.21715,1.21575,1.21715,38000000.0
2008-11-14 14:00:00,1.21715,1.2175,1.2171,1.2175,108000000.0
2008-11-14 14:01:00,1.21765,1.2182,1.2173,1.2174,71600000.0
2008-11-14 14:02:00,1.21735,1.2176,1.21605,1.21605,52000000.0
2008-11-14 14:03:00,1.2162,1.21735,1.2162,1.2172,90400000.0
2008-11-14 14:04:00,1.2171,1.21735,1.2171,1.2173,21000000.0
2008-11-14 14:05:00,1.2174,1.21755,1.217,1.2171,32400000.0
2008-11-14 14:06:00,1.217,1.2174,1.21675,1.21725,41400000.0
2008-11-14 14:07:00,1.21735,1.2174,1.21735,1.2174,8400000.0
2008-11-14 14:08:00,1.21745,1.21795,1.21745,1.2177,21000000.0
2008-11-14 14:09:00,1.2177,1.2177,1.2177,1.2177,15600000.0
2008-11-14 14:10:00,1.2177,1.21795,1.2177,1.21795,22200000.0
2008-11-14 14:11:00,1.21805,1.21835,1.21805,1.2182,108600000.0
2008-11-14 14:12:00,1.2182,1.2182,1.2182,1.2182,54000000.0
2008-11-14 14:13:00,1.2182,1.2182,1.2182,1.2182,52800000.0
2008-11-14 14:14:00,1.21755,1.21825,1.21735,1.21805,57000000.0
2008-11-14 14:15:00,1.2182,1.21925,1.21815,1.2187,34600000.0
2008-11-14 14:16:00,1.21875,1.2189,1.21875,1.2189,9400000.0
2008-11-14 14:17:00,1.21895,1.22045,1.21875,1.2202,103700000.0
2008-11-14 14:18:00,1.22035,1.22195,1.22035,1.22195,97500000.0
2008-11-14 14:19:00,1.2219,1.2235,1.22165,1.2232,37400000.0
2008-11-14 14:20:00,1.2231,1.2237,1.22265,1.22295,70000000.0
2008-11-14 14:21:00,1.223,1.223,1.2226,1.2228,9200000.0
2008-11-14 14:22:00,1.22295,1.2239,1.22295,1.2239,62300000.0
2008-11-14 14:23:00,1.2239,1.22395,1.2235,1.2237,65200000.0
2008-11-14 14:24:00,1.2237,1.2237,1.22315,1.22315,23800000.0
2008-11-14 14:25:00,1.22355,1.2237,1.22315,1.2237,29600000.0
2008-11-14 14:26:00,1.2233,1.22375,1.22195,1.22195,51900000.0
2008-11-14 14:27:00,1.22205,1.2234,1.222,1.2225,40100000.0
2008-11-14 14:28:00,1.2225,1.2235,1.2225,1.2233,51000000.0
2008-11-14 14:29:00,1.22335,1.22335,1.22215,1.22285,78100000.0
2008-11-14 14:30:00,1.2228,1.2229,1.2228,1.2229,4000000.0
2008-11-14 14:31:00,1.2229,1.2229,1.22225,1.2225,16200000.0
2008-11-14 14:32:00,1.2226,1.2226,1.22115,1.22145,61000000.0
2008-11-14 14:33:00,1.2217,1.22195,1.2214,1.2219,44000000.0
2008-11-14 14:34:00,1.222,1.2221,1.222,1.2221,6400000.0
2008-11-14 14:35:00,1.2221,1.22225,1.22145,1.22225,23800000.0
2008-11-14 14:36:00,1.22235,1.2225,1.2221,1.2224,54400000.0
2008-11-14 14:37:00,1.22235,1.22235,1.22235,1.22235,1000000.0
2008-11-14 14:38:00,1.2224,1.22245,1.22175,1.2218,360999988.0
2008-11-14 14:39:00,1.2218,1.2218,1.2211,1.22145,646199978.0
2008-11-14 14:40:00,1.2214,1.2214,1.2207,1.2207,28000000.0
2008-11-14 14:41:00,1.2207,1.2208,1.22055,1.22055,8000000.0
2008-11-14 14:42:00,1.2205,1.2205,1.2205,1.2205,9600000.0
2008-11-14 14:43:00,1.2205,1.2205,1.2185,1.2187,53200000.0
2008-11-14 14:44:00,1.2187,1.22005,1.2185,1.2189,56400000.0
2008-11-14 14:45:00,1.21865,1.21865,1.217,1.2173,50000000.0
2008-11-14 14:46:00,1.21735,1.21755,1.21645,1.2165,44400000.0
2008-11-14 14:47:00,1.2165,1.2165,1.21505,1.21565,99000000.0
2008-11-14 14:48:00,1.21565,1.21825,1.21535,1.21795,274200000.0
2008-11-14 14:49:00,1.21795,1.21815,1.2176,1.21785,42600000.0
2008-11-14 14:50:00,1.21765,1.21785,1.21765,1.21785,25200000.0
2008-11-14 14:51:00,1.21795,1.2181,1.2177,1.2181,19700000.0
2008-11-14 14:52:00,1.21785,1.2186,1.21785,1.2186,19600000.0
2008-11-14 14:53:00,1.2186,1.2197,1.2185,1.21905,56200000.0
2008-11-14 14:54:00,1.219,1.22055,1.2187,1.2204,186900000.0
2008-11-14 14:55:00,1.2204,1.2206,1.22005,1.22025,44800000.0
2008-11-14 14:56:00,1.22025,1.22025,1.21875,1.21875,141000000.0
2008-11-14 14:57:00,1.21915,1.2193,1.21875,1.21915,60000000.0
2008-11-14 14:58:00,1.21875,1.21955,1.2186,1.2192,69000000.0
2008-11-14 14:59:00,1.21935,1.2195,1.2189,1.2195,57900000.0
2008-11-14 15:00:00,1.21955,1.22055,1.21955,1.22045,83400000.0
2008-11-14 15:01:00,1.22045,1.22045,1.2201,1.22025,38600000.0
2008-11-14 15:02:00,1.2203,1.22235,1.2203,1.2223,124200000.0
2008-11-14 15:03:00,1.2223,1.2226,1.22125,1.2218,209600000.0
2008-11-14 15:04:00,1.2219,1.2219,1.22105,1.2212,82600000.0
2008-11-14 15:05:00,1.2212,1.2214,1.22115,1.2214,90200000.0
2008-11-14 15:06:00,1.22155,1.2217,1.2209,1.221,85800000.0
2008-11-14 15:07:00,1.22095,1.22205,1.22095,1.2218,74900000.0
2008-11-14 15:08:00,1.2218,1.2221,1.22125,1.222,128200000.0
2008-11-14 15:09:00,1.2221,1.22225,1.22125,1.2217,118200000.0
2008-11-14 15:10:00,1.2217,1.22185,1.22115,1.2217,309200001.0
2008-11-14 15:11:00,1.22175,1.22235,1.2215,1.2218,120600001.0
2008-11-14 15:12:00,1.2219,1.2224,1.22185,1.2224,34200000.0
2008-11-14 15:13:00,1.22245,1.2234,1.22245,1.22315,81600000.0
2008-11-14 15:14:00,1.22315,1.22325,1.2223,1.22275,66700000.0
2008-11-14 15:15:00,1.22275,1.2232,1.22275,1.223,45800000.0
2008-11-14 15:16:00,1.223,1.22325,1.2223,1.22315,76500000.0
2008-11-14 15:17:00,1.2233,1.2233,1.2226,1.22275,70700000.0
2008-11-14 15:18:00,1.2228,1.2228,1.2226,1.2226,36600000.0
2008-11-14 15:19:00,1.2227,1.22355,1.2225,1.22335,64800000.0
2008-11-14 15:20:00,1.22345,1.22435,1.22345,1.22435,118800000.0
2008-11-14 15:21:00,1.2243,1.2243,1.2226,1.2227,119400000.0
2008-11-14 15:22:00,1.22265,1.22335,1.22245,1.2232,79800000.0
2008-11-14 15:23:00,1.2232,1.2234,1.22245,1.22255,108200000.0
2008-11-14 15:24:00,1.2226,1.2232,1.2226,1.22265,61500000.0
2008-11-14 15:25:00,1.2227,1.22275,1.2225,1.2225,46200000.0
2008-11-14 15:26:00,1.22255,1.2229,1.22255,1.2226,38200000.0
2008-11-14 15:27:00,1.22265,1.22285,1.2223,1.22285,101400000.0
2008-11-14 15:28:00,1.2228,1.223,1.2228,1.223,53400000.0
2008-11-14 15:29:00,1.2231,1.2231,1.2228,1.22285,22000000.0
2008-11-14 15:30:00,1.223,1.223,1.2226,1.2226,61300000.0
2008-11-14 15:31:00,1.2226,1.2228,1.22205,1.2226,147400000.0
2008-11-14 15:32:00,1.2228,1.2229,1.2211,1.2215,168200002.0
2008-11-14 15:33:00,1.2211,1.2215,1.221,1.22135,58300000.0
2008-11-14 15:34:00,1.22125,1.2214,1.22065,1.22065,50600000.0
2008-11-14 15:35:00,1.22085,1.22095,1.22045,1.2208,106300000.0
2008-11-14 15:36:00,1.22085,1.2209,1.21895,1.21915,114000000.0
2008-11-14 15:37:00,1.21925,1.2194,1.21625,1.2175,361300000.0
2008-11-14 15:38:00,1.2172,1.21835,1.2167,1.218,130700000.0
2008-11-14 15:39:00,1.21795,1.21875,1.2178,1.21855,206300000.0
2008-11-14 15:40:00,1.2185,1.21975,1.21825,1.21825,150300000.0
2008-11-14 15:41:00,1.21845,1.2192,1.2184,1.2192,57000000.0
2008-11-14 15:42:00,1.2193,1.2197,1.21915,1.2197,57300000.0
2008-11-14 15:43:00,1.2199,1.2205,1.21895,1.219,85800000.0
2008-11-14 15:44:00,1.219,1.21995,1.21895,1.21965,64400000.0
2008-11-14 15:45:00,1.21975,1.21985,1.2197,1.21975,24600000.0
2008-11-14 15:46:00,1.21975,1.21995,1.21905,1.21945,142400000.0
2008-11-14 15:47:00,1.21955,1.2199,1.21915,1.2199,105800000.0
2008-11-14 15:48:00,1.2199,1.2205,1.2197,1.22,107200000.0
2008-11-14 15:49:00,1.22,1.2204,1.21985,1.2203,90600000.0
2008-11-14 15:50:00,1.22015,1.22075,1.22015,1.2206,101600000.0
2008-11-14 15:51:00,1.2206,1.22065,1.22045,1.2205,61400000.0
2008-11-14 15:52:00,1.2205,1.2208,1.22035,1.22065,50000000.0
2008-11-14 15:53:00,1.22065,1.22105,1.22055,1.2208,86400000.0
2008-11-14 15:54:00,1.221,1.22145,1.22085,1.22145,40200000.0
2008-11-14 15:55:00,1.22155,1.2217,1.22045,1.22085,114000000.0
2008-11-14 15:56:00,1.221,1.2217,1.2206,1.2209,124500000.0
2008-11-14 15:57:00,1.221,1.22105,1.2205,1.2208,94400000.0
2008-11-14 15:58:00,1.2207,1.22085,1.22005,1.22055,137600000.0
2008-11-14 15:59:00,1.2206,1.22065,1.22,1.22005,89200000.0
2008-11-14 16:00:00,1.22005,1.22045,1.2198,1.2201,255600000.0
2008-11-14 16:01:00,1.2201,1.2204,1.22,1.2203,55200000.0
2008-11-14 16:02:00,1.2203,1.2208,1.2201,1.22075,67800000.0
2008-11-14 16:03:00,1.2207,1.2209,1.22065,1.2209,51700000.0
2008-11-14 16:04:00,1.2209,1.22155,1.22065,1.2212,125100000.0
2008-11-14 16:05:00,1.2212,1.2212,1.22095,1.22115,60000000.0
2008-11-14 16:06:00,1.22115,1.22125,1.2211,1.22125,12000000.0
2008-11-14 16:07:00,1.22125,1.22125,1.22125,1.22125,8000000.0
2008-11-14 16:08:00,1.22125,1.22125,1.22125,1.22125,32000000.0
2008-11-14 16:09:00,1.22125,1.22125,1.22055,1.2208,97300000.0
2008-11-14 16:10:00,1.2208,1.2211,1.22045,1.22095,86400000.0
2008-11-14 16:11:00,1.22105,1.22105,1.22065,1.22065,22400000.0
2008-11-14 16:12:00,1.22065,1.2213,1.2204,1.22125,129800000.0
2008-11-14 16:13:00,1.22125,1.22135,1.2207,1.22105,168500000.0
2008-11-14 16:14:00,1.22095,1.22135,1.22085,1.22105,55400000.0
2008-11-14 16:15:00,1.22115,1.22115,1.2206,1.22075,130600000.0
2008-11-14 16:16:00,1.22075,1.221,1.22075,1.2209,105000000.0
2008-11-14 16:17:00,1.2209,1.22095,1.2209,1.2209,62000000.0
2008-11-14 16:18:00,1.2208,1.22085,1.2207,1.22085,31800000.0
2008-11-14 16:19:00,1.22085,1.2209,1.2207,1.2208,36000000.0
2008-11-14 16:20:00,1.22095,1.22175,1.2207,1.22125,129100000.0
2008-11-14 16:21:00,1.2212,1.2215,1.22085,1.22105,106600000.0
2008-11-14 16:22:00,1.2211,1.2211,1.22095,1.221,63200000.0
2008-11-14 16:23:00,1.221,1.221,1.22085,1.2209,27000000.0
2008-11-14 16:24:00,1.22085,1.2209,1.22035,1.22045,34000000.0
2008-11-14 16:25:00,1.2205,1.22055,1.21985,1.21995,95800000.0
2008-11-14 16:26:00,1.22,1.22,1.2189,1.2189,136400000.0
2008-11-14 16:27:00,1.21885,1.21905,1.21885,1.21905,44800000.0
2008-11-14 16:28:00,1.21905,1.21985,1.21905,1.21945,76700000.0
2008-11-14 16:29:00,1.2195,1.21965,1.2195,1.21965,29200000.0
2008-11-14 16:30:00,1.2196,1.21985,1.2196,1.21985,30400000.0
2008-11-14 16:31:00,1.21995,1.22025,1.2192,1.21925,122200000.0
2008-11-14 16:32:00,1.2192,1.2196,1.21915,1.21945,103400000.0
2008-11-14 16:33:00,1.2195,1.21965,1.2192,1.2195,93500000.0
2008-11-14 16:34:00,1.2195,1.2195,1.21885,1.21905,145300000.0
2008-11-14 16:35:00,1.21905,1.21905,1.21845,1.219,124200000.0
2008-11-14 16:36:00,1.21905,1.2194,1.21905,1.2193,84000000.0
2008-11-14 16:37:00,1.21935,1.21955,1.21875,1.2194,72500000.0
2008-11-14 16:38:00,1.2194,1.21965,1.21915,1.21945,87500000.0
2008-11-14 16:39:00,1.21945,1.21955,1.2178,1.2178,78600000.0
2008-11-14 16:40:00,1.2178,1.21895,1.2178,1.21865,60000000.0
2008-11-14 16:41:00,1.21855,1.2192,1.218,1.21885,104200000.0
2008-11-14 16:42:00,1.21875,1.21895,1.21805,1.21835,122100000.0
2008-11-14 16:43:00,1.21815,1.21865,1.21725,1.2181,87200000.0
2008-11-14 16:44:00,1.21825,1.21835,1.2172,1.21765,66600000.0
2008-11-14 16:45:00,1.21765,1.21815,1.2167,1.2179,89800000.0
2008-11-14 16:46:00,1.21795,1.2181,1.21635,1.217,97200000.0
2008-11-14 16:47:00,1.21705,1.21745,1.2167,1.21725,112000000.0
2008-11-14 16:48:00,1.21735,1.2175,1.21655,1.2171,68500000.0
2008-11-14 16:49:00,1.2169,1.21695,1.2163,1.2168,82500000.0
2008-11-14 16:50:00,1.2168,1.2169,1.21545,1.2156,139800000.0
2008-11-14 16:51:00,1.21555,1.21635,1.21505,1.2158,54000000.0
2008-11-14 16:52:00,1.2157,1.216,1.21465,1.2155,98500000.0
2008-11-14 16:53:00,1.21555,1.2163,1.21465,1.21625,139500000.0
2008-11-14 16:54:00,1.21625,1.2163,1.2162,1.2162,34000000.0
2008-11-14 16:55:00,1.21585,1.2161,1.21575,1.2159,50800000.0
2008-11-14 16:56:00,1.2159,1.21595,1.2158,1.2159,56800000.0
2008-11-14 16:57:00,1.2158,1.2159,1.21455,1.2156,101200000.0
2008-11-14 16:58:00,1.21505,1.216,1.21505,1.2157,94600000.0
2008-11-14 16:59:00,1.2158,1.2175,1.21575,1.2172,124599996.0
2008-11-14 17:00:00,1.21745,1.21745,1.2158,1.2163,113000000.0
2008-11-14 17:01:00,1.21625,1.21625,1.21495,1.2151,36100000.0
2008-11-14 17:02:00,1.2151,1.2151,1.21455,1.215,100300000.0
2008-11-14 17:03:00,1.215,1.21545,1.215,1.2154,33900000.0
2008-11-14 17:04:00,1.21535,1.216,1.2151,1.21575,95100000.0
2008-11-14 17:05:00,1.21585,1.2163,1.21585,1.2162,52700000.0
2008-11-14 17:06:00,1.2162,1.2167,1.21615,1.2163,103700000.0
2008-11-14 17:07:00,1.2162,1.2168,1.2162,1.2168,64300000.0
2008-11-14 17:08:00,1.21685,1.219,1.21685,1.219,110300000.0
2008-11-14 17:09:00,1.219,1.2197,1.2185,1.2196,145200000.0
2008-11-14 17:10:00,1.21965,1.2205,1.21905,1.2199,154500000.0
2008-11-14 17:11:00,1.2199,1.2199,1.2189,1.21925,72200000.0
2008-11-14 17:12:00,1.2193,1.21995,1.21905,1.2192,72400000.0
2008-11-14 17:13:00,1.21945,1.21945,1.21825,1.2185,97100000.0
2008-11-14 17:14:00,1.2185,1.2185,1.21825,1.2184,35600000.0
2008-11-14 17:15:00,1.2184,1.2184,1.21815,1.2183,38000000.0
2008-11-14 17:16:00,1.2183,1.2183,1.21755,1.2182,57100000.0
2008-11-14 17:17:00,1.21815,1.21815,1.21595,1.21615,119200000.0
2008-11-14 17:18:00,1.2161,1.217,1.2158,1.21675,68700000.0
2008-11-14 17:19:00,1.21685,1.2172,1.21665,1.2172,93100000.0
2008-11-14 17:20:00,1.2173,1.21755,1.2166,1.21695,130200000.0
2008-11-14 17:21:00,1.21705,1.21785,1.2169,1.2178,151300000.0
2008-11-14 17:22:00,1.2177,1.21875,1.21765,1.2183,70600000.0
2008-11-14 17:23:00,1.2183,1.2183,1.21745,1.21815,349500000.0
2008-11-14 17:24:00,1.2181,1.22045,1.21805,1.2192,112000000.0
2008-11-14 17:25:00,1.2194,1.21975,1.2175,1.21865,118500000.0
2008-11-14 17:26:00,1.2187,1.219,1.2174,1.2186,112118000.0
2008-11-14 17:27:00,1.2186,1.2188,1.218,1.218,190200000.0
2008-11-14 17:28:00,1.21805,1.21885,1.21795,1.2187,80400000.0
2008-11-14 17:29:00,1.2187,1.2187,1.217,1.2171,116300000.0
2008-11-14 17:30:00,1.2171,1.21855,1.2169,1.2176,71400000.0
2008-11-14 17:31:00,1.21755,1.21775,1.2167,1.2171,84900000.0
2008-11-14 17:32:00,1.2171,1.21745,1.216,1.2172,82100000.0
2008-11-14 17:33:00,1.21715,1.2179,1.21645,1.2166,66100000.0
2008-11-14 17:34:00,1.21675,1.21755,1.21675,1.21715,124300000.0
2008-11-14 17:35:00,1.2172,1.2176,1.21715,1.21725,62200000.0
2008-11-14 17:36:00,1.2174,1.2174,1.217,1.2173,35200000.0
2008-11-14 17:37:00,1.21725,1.21745,1.21705,1.2174,44600000.0
2008-11-14 17:38:00,1.2175,1.2177,1.217,1.21765,50400000.0
2008-11-14 17:39:00,1.21765,1.2181,1.21765,1.21805,117500000.0
2008-11-14 17:40:00,1.21805,1.21855,1.218,1.21855,146400000.0
2008-11-14 17:41:00,1.2187,1.21905,1.21845,1.2186,89600000.0
2008-11-14 17:42:00,1.2186,1.21975,1.21835,1.2197,167512000.0
2008-11-14 17:43:00,1.21935,1.2202,1.21935,1.2201,91400000.0
2008-11-14 17:44:00,1.2201,1.2205,1.2197,1.2202,137118000.0
2008-11-14 17:45:00,1.2203,1.2209,1.22,1.22045,107454000.0
2008-11-14 17:46:00,1.2205,1.22055,1.2202,1.2205,67100000.0
2008-11-14 17:47:00,1.2206,1.22085,1.22035,1.2205,97600000.0
2008-11-14 17:48:00,1.2205,1.2205,1.2192,1.2193,84600000.0
2008-11-14 17:49:00,1.2193,1.2193,1.21845,1.21875,85200000.0
2008-11-14 17:50:00,1.21865,1.21865,1.21805,1.21845,53300000.0
2008-11-14 17:51:00,1.21845,1.21905,1.21845,1.21905,23800000.0
2008-11-14 17:52:00,1.2191,1.21955,1.21865,1.21885,103600000.0
2008-11-14 17:53:00,1.2193,1.21945,1.2183,1.2185,93200000.0
2008-11-14 17:54:00,1.2188,1.2193,1.2185,1.2192,101000000.0
2008-11-14 17:55:00,1.2192,1.21925,1.21865,1.21895,96100000.0
2008-11-14 17:56:00,1.219,1.22045,1.219,1.2204,122200000.0
2008-11-14 17:57:00,1.2204,1.22045,1.2198,1.2201,88000000.0
2008-11-14 17:58:00,1.22005,1.22115,1.2199,1.22115,73600000.0
2008-11-14 17:59:00,1.2212,1.22285,1.2212,1.22285,155930000.0
2008-11-14 18:00:00,1.22295,1.22335,1.22265,1.223,295612000.0
2008-11-14 18:01:00,1.22295,1.22435,1.2229,1.22435,201512000.0
2008-11-14 18:02:00,1.22445,1.22475,1.22375,1.22455,152000000.0
2008-11-14 18:03:00,1.22455,1.22475,1.2235,1.2243,115200000.0
2008-11-14 18:04:00,1.22435,1.2258,1.224,1.22535,120200000.0
2008-11-14 18:05:00,1.2254,1.22565,1.2238,1.2238,97300000.0
2008-11-14 18:06:00,1.22355,1.22435,1.22345,1.2243,111300000.0
2008-11-14 18:07:00,1.2243,1.2245,1.2236,1.22375,64000000.0
2008-11-14 18:08:00,1.22375,1.22375,1.22235,1.22275,89200000.0
2008-11-14 18:09:00,1.2229,1.2229,1.2221,1.2225,124900000.0
2008-11-14 18:10:00,1.2225,1.22255,1.22245,1.22255,55400000.0
2008-11-14 18:11:00,1.2226,1.2229,1.2225,1.22255,96100000.0
2008-11-14 18:12:00,1.2226,1.22265,1.22205,1.2223,36400000.0
2008-11-14 18:13:00,1.22245,1.2226,1.22215,1.2222,37600000.0
2008-11-14 18:14:00,1.22225,1.22225,1.2217,1.2218,43000000.0
2008-11-14 18:15:00,1.2218,1.2218,1.22065,1.221,74900000.0
2008-11-14 18:16:00,1.2211,1.22145,1.22085,1.22145,94200000.0
2008-11-14 18:17:00,1.22145,1.2215,1.2214,1.22145,62800000.0
2008-11-14 18:18:00,1.2215,1.22195,1.22145,1.2218,48400000.0
2008-11-14 18:19:00,1.22175,1.2219,1.2212,1.22125,43800000.0
2008-11-14 18:20:00,1.22125,1.2213,1.2204,1.2213,54200000.0
2008-11-14 18:21:00,1.2213,1.22135,1.22085,1.22115,97000000.0
2008-11-14 18:22:00,1.22115,1.2213,1.22115,1.2212,35000000.0
2008-11-14 18:23:00,1.2212,1.22175,1.2212,1.22165,55500000.0
2008-11-14 18:24:00,1.22165,1.2217,1.22125,1.22125,24400000.0
2008-11-14 18:25:00,1.22125,1.22125,1.221,1.2211,66400000.0
2008-11-14 18:26:00,1.2212,1.22145,1.221,1.22135,68200000.0
2008-11-14 18:27:00,1.2208,1.2214,1.22035,1.22085,60400000.0
2008-11-14 18:28:00,1.22085,1.22115,1.22085,1.2209,54800000.0
2008-11-14 18:29:00,1.2209,1.2215,1.2209,1.2215,62400000.0
2008-11-14 18:30:00,1.2215,1.2224,1.2215,1.22205,88400000.0
2008-11-14 18:31:00,1.222,1.22415,1.22195,1.22405,137712000.0
2008-11-14 18:32:00,1.22405,1.22415,1.2236,1.2236,61600000.0
2008-11-14 18:33:00,1.22365,1.22415,1.22365,1.22375,74000000.0
2008-11-14 18:34:00,1.2238,1.22405,1.2237,1.22375,46800000.0
2008-11-14 18:35:00,1.22375,1.22395,1.2235,1.22355,69600000.0
2008-11-14 18:36:00,1.2235,1.2236,1.2229,1.2229,60600000.0
2008-11-14 18:37:00,1.2227,1.2234,1.2227,1.2232,63400000.0
2008-11-14 18:38:00,1.22315,1.22365,1.22315,1.22365,49400000.0
2008-11-14 18:39:00,1.22365,1.22395,1.2236,1.2238,88400000.0
2008-11-14 18:40:00,1.22375,1.22375,1.2235,1.2235,24200000.0
2008-11-14 18:41:00,1.22355,1.22475,1.22335,1.2247,88900000.0
2008-11-14 18:42:00,1.2247,1.22495,1.22345,1.22455,276524000.0
2008-11-14 18:43:00,1.22455,1.22455,1.22345,1.2241,113000000.0
2008-11-14 18:44:00,1.2241,1.22415,1.22385,1.22395,57200000.0
2008-11-14 18:45:00,1.2239,1.2239,1.22355,1.2236,59600000.0
2008-11-14 18:46:00,1.2236,1.2239,1.22355,1.22365,61400000.0
2008-11-14 18:47:00,1.2237,1.22405,1.22355,1.2236,85000000.0
2008-11-14 18:48:00,1.2236,1.2236,1.22285,1.22325,25400000.0
2008-11-14 18:49:00,1.2233,1.2233,1.22215,1.2224,94500000.0
2008-11-14 18:50:00,1.2224,1.2224,1.2215,1.22195,103200000.0
2008-11-14 18:51:00,1.222,1.222,1.22155,1.22165,65600000.0
2008-11-14 18:52:00,1.22165,1.2217,1.2216,1.22165,38800000.0
2008-11-14 18:53:00,1.22165,1.22215,1.22165,1.22175,72600000.0
2008-11-14 18:54:00,1.2217,1.22285,1.22165,1.22285,72200000.0
2008-11-14 18:55:00,1.22295,1.2235,1.22295,1.22345,68500000.0
2008-11-14 18:56:00,1.22345,1.2245,1.22285,1.2245,131600000.0
2008-11-14 18:57:00,1.2245,1.22475,1.22425,1.2247,95600000.0
2008-11-14 18:58:00,1.2248,1.22505,1.22465,1.2249,388599999.0
2008-11-14 18:59:00,1.2249,1.2252,1.22405,1.22405,148600000.0
2008-11-14 19:00:00,1.22425,1.22455,1.22375,1.2244,127600000.0
2008-11-14 19:01:00,1.2244,1.22525,1.2243,1.22515,97600000.0
2008-11-14 19:02:00,1.2253,1.22545,1.22515,1.22545,117200001.0
2008-11-14 19:03:00,1.22545,1.2279,1.2254,1.22755,310099996.0
2008-11-14 19:04:00,1.22745,1.22785,1.22705,1.22785,91900000.0
2008-11-14 19:05:00,1.22795,1.2283,1.2272,1.2275,160000000.0
2008-11-14 19:06:00,1.2275,1.2275,1.2271,1.22745,55400000.0
2008-11-14 19:07:00,1.2274,1.22825,1.22735,1.2274,86000000.0
2008-11-14 19:08:00,1.2274,1.2278,1.22735,1.2276,77900000.0
2008-11-14 19:09:00,1.22755,1.2279,1.22735,1.2277,123600000.0
2008-11-14 19:10:00,1.2277,1.2277,1.22505,1.22565,80200000.0
2008-11-14 19:11:00,1.22585,1.226,1.22515,1.2255,66500000.0
2008-11-14 19:12:00,1.2255,1.22695,1.2255,1.22695,61900000.0
2008-11-14 19:13:00,1.2265,1.22785,1.2265,1.22755,87800000.0
2008-11-14 19:14:00,1.22755,1.22755,1.2268,1.227,104800000.0
2008-11-14 19:15:00,1.227,1.227,1.2263,1.2265,46400000.0
2008-11-14 19:16:00,1.2266,1.2268,1.2266,1.2266,43200000.0
2008-11-14 19:17:00,1.2266,1.22735,1.22635,1.22735,93700000.0
2008-11-14 19:18:00,1.22735,1.22785,1.22735,1.22765,43200000.0
2008-11-14 19:19:00,1.2277,1.23165,1.2277,1.2312,134700000.0
2008-11-14 19:20:00,1.2312,1.2314,1.2303,1.2314,115700000.0
2008-11-14 19:21:00,1.23135,1.2314,1.23035,1.2307,167400000.0
2008-11-14 19:22:00,1.2307,1.2307,1.2293,1.22965,128600000.0
2008-11-14 19:23:00,1.2297,1.23005,1.2296,1.23005,34100000.0
2008-11-14 19:24:00,1.23015,1.23015,1.22945,1.2296,83900000.0
2008-11-14 19:25:00,1.2295,1.2295,1.22815,1.22825,142800000.0
2008-11-14 19:26:00,1.22765,1.2283,1.22765,1.2281,82900000.0
2008-11-14 19:27:00,1.2281,1.2281,1.22775,1.22775,17200000.0
2008-11-14 19:28:00,1.2278,1.2278,1.2269,1.227,90200000.0
2008-11-14 19:29:00,1.227,1.2271,1.22675,1.22695,43800000.0
2008-11-14 19:30:00,1.2269,1.2269,1.2264,1.22655,97700000.0
2008-11-14 19:31:00,1.2265,1.22665,1.2263,1.2264,62700000.0
2008-11-14 19:32:00,1.2265,1.2265,1.2261,1.2262,48100000.0
2008-11-14 19:33:00,1.2262,1.2269,1.2262,1.2269,86600000.0
2008-11-14 19:34:00,1.22665,1.2269,1.2266,1.2268,52100000.0
2008-11-14 19:35:00,1.22695,1.22735,1.2269,1.2272,40000000.0
2008-11-14 19:36:00,1.2272,1.22735,1.2272,1.2272,91400000.0
2008-11-14 19:37:00,1.22725,1.2274,1.2266,1.22685,120600000.0
2008-11-14 19:38:00,1.22675,1.22685,1.2267,1.2268,50200000.0
2008-11-14 19:39:00,1.22675,1.22675,1.2265,1.2265,131600000.0
2008-11-14 19:40:00,1.2263,1.2263,1.2258,1.2258,71200000.0
2008-11-14 19:41:00,1.2258,1.2259,1.22555,1.2258,62500000.0
2008-11-14 19:42:00,1.22585,1.22585,1.22575,1.22575,5400000.0
2008-11-14 19:43:00,1.22575,1.22595,1.22565,1.2257,53800000.0
2008-11-14 19:44:00,1.2258,1.22635,1.2258,1.22635,78000000.0
2008-11-14 19:45:00,1.22645,1.22655,1.2264,1.2264,42500000.0
2008-11-14 19:46:00,1.22645,1.2265,1.22645,1.2265,13400000.0
2008-11-14 19:47:00,1.22645,1.22715,1.2264,1.22715,96800000.0
2008-11-14 19:48:00,1.22715,1.2299,1.22715,1.22925,178600000.0
2008-11-14 19:49:00,1.2293,1.2293,1.22895,1.229,58800000.0
2008-11-14 19:50:00,1.2289,1.2289,1.2278,1.2283,91600000.0
2008-11-14 19:51:00,1.22825,1.22825,1.22735,1.2279,74700000.0
2008-11-14 19:52:00,1.22785,1.22825,1.22785,1.2281,44300000.0
2008-11-14 19:53:00,1.22815,1.2284,1.22815,1.2283,21000000.0
2008-11-14 19:54:00,1.2283,1.2288,1.228,1.2286,86500000.0
2008-11-14 19:55:00,1.22855,1.22855,1.2279,1.22805,111999999.0
2008-11-14 19:56:00,1.22805,1.2282,1.228,1.22805,46400000.0
2008-11-14 19:57:00,1.22815,1.2282,1.22765,1.22775,36200000.0
2008-11-14 19:58:00,1.22775,1.22795,1.22775,1.22785,45600000.0
2008-11-14 19:59:00,1.228,1.23025,1.228,1.2292,130400000.0
2008-11-14 20:00:00,1.2292,1.22945,1.229,1.229,48700000.0
2008-11-14 20:01:00,1.22905,1.2295,1.22895,1.2295,44600000.0
2008-11-14 20:02:00,1.2296,1.23005,1.22955,1.23,43600000.0
2008-11-14 20:03:00,1.23005,1.23095,1.23005,1.2309,45400000.0
2008-11-14 20:04:00,1.2309,1.2309,1.23,1.2301,91900000.0
2008-11-14 20:05:00,1.2301,1.2301,1.2301,1.2301,18000000.0
2008-11-14 20:06:00,1.2301,1.2301,1.22985,1.2301,14200000.0
2008-11-14 20:07:00,1.2301,1.2301,1.2301,1.2301,4800000.0
2008-11-14 20:08:00,1.2301,1.2301,1.2295,1.2295,39600000.0
2008-11-14 20:09:00,1.2296,1.2296,1.2296,1.2296,1000000.0
2008-11-14 20:10:00,1.22965,1.22965,1.2295,1.2295,10900000.0
2008-11-14 20:11:00,1.2293,1.2293,1.2293,1.2293,2100000.0
2008-11-14 20:12:00,1.2294,1.2294,1.2294,1.2294,5800000.0
2008-11-14 20:13:00,1.2294,1.23025,1.2294,1.22985,50900000.0
2008-11-14 20:14:00,1.22985,1.23045,1.22975,1.23035,64100000.0
2008-11-14 20:15:00,1.23035,1.23075,1.23025,1.23035,53800000.0
2008-11-14 20:16:00,1.23035,1.23085,1.23025,1.23035,36200000.0
2008-11-14 20:17:00,1.23035,1.23075,1.23035,1.23065,36100000.0
2008-11-14 20:18:00,1.23065,1.23065,1.2291,1.22915,101700000.0
2008-11-14 20:19:00,1.22915,1.2295,1.22895,1.2295,47600000.0
2008-11-14 20:20:00,1.22955,1.2301,1.22945,1.22985,82800000.0
2008-11-14 20:21:00,1.22985,1.2303,1.22945,1.22945,57400000.0
2008-11-14 20:22:00,1.22945,1.2308,1.2294,1.2307,98200000.0
2008-11-14 20:23:00,1.2307,1.2307,1.2294,1.2299,83400000.0
2008-11-14 20:24:00,1.2299,1.2299,1.2297,1.22985,41400000.0
2008-11-14 20:25:00,1.22985,1.22985,1.2293,1.2293,39000000.0
2008-11-14 20:26:00,1.2293,1.2293,1.229,1.22925,51800000.0
2008-11-14 20:27:00,1.22925,1.2295,1.22905,1.2292,33900000.0
2008-11-14 20:28:00,1.2292,1.22945,1.22885,1.2292,219800000.0
2008-11-14 20:29:00,1.22935,1.22935,1.22825,1.2286,176800000.0
2008-11-14 20:30:00,1.2286,1.22865,1.22855,1.2286,24800000.0
2008-11-14 20:31:00,1.2286,1.2286,1.22835,1.22835,154200000.0
2008-11-14 20:32:00,1.22835,1.22835,1.2269,1.22695,143900002.0
2008-11-14 20:33:00,1.22695,1.22695,1.2264,1.22695,93000000.0
2008-11-14 20:34:00,1.227,1.227,1.2265,1.2268,42200000.0
2008-11-14 20:35:00,1.2269,1.2274,1.2269,1.2272,109900000.0
2008-11-14 20:36:00,1.2272,1.2275,1.22695,1.2271,107100000.0
2008-11-14 20:37:00,1.22715,1.22715,1.22555,1.2256,127600000.0
2008-11-14 20:38:00,1.2256,1.22625,1.22535,1.22615,159000000.0
2008-11-14 20:39:00,1.22625,1.2263,1.2248,1.22505,82800000.0
2008-11-14 20:40:00,1.22515,1.22515,1.22415,1.22435,137200000.0
2008-11-14 20:41:00,1.2244,1.2249,1.2244,1.22445,65000000.0
2008-11-14 20:42:00,1.2245,1.2246,1.22445,1.2245,30600000.0
2008-11-14 20:43:00,1.22455,1.2248,1.22455,1.2248,44300000.0
2008-11-14 20:44:00,1.2248,1.22545,1.2247,1.22525,52400000.0
2008-11-14 20:45:00,1.2253,1.2262,1.2253,1.22585,101200000.0
2008-11-14 20:46:00,1.22585,1.22605,1.2258,1.2258,40000000.0
2008-11-14 20:47:00,1.22585,1.22585,1.2258,1.2258,13000000.0
2008-11-14 20:48:00,1.22585,1.226,1.22585,1.22595,20600000.0
2008-11-14 20:49:00,1.226,1.226,1.22575,1.22575,9200000.0
2008-11-14 20:50:00,1.22575,1.22575,1.22465,1.22525,66300000.0
2008-11-14 20:51:00,1.2249,1.2249,1.2247,1.2248,54000000.0
2008-11-14 20:52:00,1.2248,1.225,1.2247,1.2248,80200000.0
2008-11-14 20:53:00,1.2248,1.2255,1.2247,1.2253,58800000.0
2008-11-14 20:54:00,1.22525,1.2259,1.2245,1.2247,86800000.0
2008-11-14 20:55:00,1.2247,1.2247,1.2247,1.2247,9000000.0
2008-11-14 20:56:00,1.2247,1.2247,1.22405,1.2245,43800000.0
2008-11-14 20:57:00,1.2245,1.2248,1.22425,1.22475,67600000.0
2008-11-14 20:58:00,1.22475,1.22475,1.22465,1.22465,5400000.0
2008-11-14 20:59:00,1.22465,1.2251,1.22455,1.225,31400000.0
2008-11-14 21:00:00,1.22505,1.2271,1.22505,1.2265,111500000.0
2008-11-14 21:01:00,1.2265,1.22735,1.2265,1.22685,82400000.0
2008-11-14 21:02:00,1.22695,1.22695,1.2266,1.2266,24300000.0
2008-11-14 21:03:00,1.2266,1.2266,1.22465,1.2247,67800000.0
2008-11-14 21:04:00,1.22475,1.2257,1.22475,1.2253,45800000.0
2008-11-14 21:05:00,1.2253,1.2253,1.22385,1.22385,77200000.0
2008-11-14 21:06:00,1.224,1.224,1.2234,1.22345,67400000.0
2008-11-14 21:07:00,1.2234,1.22345,1.2229,1.223,60600000.0
2008-11-14 21:08:00,1.223,1.22305,1.2229,1.22305,33800000.0
2008-11-14 21:09:00,1.22305,1.22315,1.22285,1.22315,35000000.0
2008-11-14 21:10:00,1.2232,1.2235,1.2231,1.22335,61200000.0
2008-11-14 21:11:00,1.2234,1.22375,1.2234,1.22375,42000000.0
2008-11-14 21:12:00,1.22375,1.2241,1.22375,1.22395,49800000.0
2008-11-14 21:13:00,1.22395,1.22395,1.22355,1.2236,40800000.0
2008-11-14 21:14:00,1.2236,1.22415,1.2236,1.2239,51400000.0
2008-11-14 21:15:00,1.2239,1.22435,1.2239,1.22435,32100000.0
2008-11-14 21:16:00,1.22435,1.22435,1.2233,1.22335,78000000.0
2008-11-14 21:17:00,1.22335,1.22335,1.2222,1.2223,98800000.0
2008-11-14 21:18:00,1.22235,1.22265,1.2223,1.22265,109200000.0
2008-11-14 21:19:00,1.22265,1.2229,1.22175,1.22175,72700000.0
2008-11-14 21:20:00,1.22175,1.22225,1.22145,1.22185,67700000.0
2008-11-14 21:21:00,1.22185,1.2232,1.22185,1.223,134000000.0
2008-11-14 21:22:00,1.223,1.223,1.22205,1.22255,51600000.0
2008-11-14 21:23:00,1.2226,1.22285,1.22255,1.22275,24800000.0
2008-11-14 21:24:00,1.2227,1.2227,1.2218,1.2222,70600000.0
2008-11-14 21:25:00,1.2222,1.2222,1.22165,1.2221,202200000.0
2008-11-14 21:26:00,1.22205,1.22265,1.22205,1.22265,36200000.0
2008-11-14 21:27:00,1.22275,1.2247,1.22265,1.22465,122000000.0
2008-11-14 21:28:00,1.22465,1.22695,1.22465,1.22645,135800000.0
2008-11-14 21:29:00,1.2265,1.2265,1.2245,1.22525,77000000.0
2008-11-14 21:30:00,1.22525,1.2262,1.2252,1.22555,62200000.0
2008-11-14 21:31:00,1.22555,1.22555,1.2234,1.2237,136400000.0
2008-11-14 21:32:00,1.2237,1.22515,1.22365,1.2244,120400000.0
2008-11-14 21:33:00,1.22455,1.22535,1.2243,1.2245,125100000.0
2008-11-14 21:34:00,1.2245,1.2253,1.2245,1.2252,56100000.0
2008-11-14 21:35:00,1.2252,1.2252,1.22445,1.2245,51900000.0
2008-11-14 21:36:00,1.2245,1.2245,1.22385,1.224,67600000.0
2008-11-14 21:37:00,1.224,1.224,1.22235,1.22235,140000000.0
2008-11-14 21:38:00,1.22245,1.22245,1.22175,1.222,105000000.0
2008-11-14 21:39:00,1.222,1.2221,1.222,1.222,50600000.0
2008-11-14 21:40:00,1.222,1.2221,1.2211,1.2213,118200000.0
2008-11-14 21:41:00,1.2214,1.22145,1.2212,1.2212,182200000.0
2008-11-14 21:42:00,1.22085,1.2209,1.2205,1.2209,117800000.0
2008-11-14 21:43:00,1.22105,1.2217,1.22105,1.2215,117000000.0
2008-11-14 21:44:00,1.2215,1.2222,1.22145,1.22145,52000000.0
2008-11-14 21:45:00,1.2216,1.2216,1.22065,1.22085,177399992.0
2008-11-14 21:46:00,1.22085,1.222,1.22085,1.222,44100000.0
2008-11-14 21:47:00,1.2222,1.22235,1.2218,1.2223,70000000.0
2008-11-14 21:48:00,1.2223,1.2223,1.22115,1.22155,79600000.0
2008-11-14 21:49:00,1.2217,1.2217,1.22105,1.2211,57200000.0
2008-11-14 21:50:00,1.2211,1.2211,1.22,1.2205,70000000.0
2008-11-14 21:51:00,1.2205,1.2209,1.2204,1.2206,33500000.0
2008-11-14 21:52:00,1.2206,1.2209,1.2201,1.2206,76000000.0
2008-11-14 21:53:00,1.2208,1.221,1.22045,1.22095,63500000.0
2008-11-14 21:54:00,1.22095,1.22105,1.22095,1.22105,32400000.0
2008-11-14 21:55:00,1.22105,1.22135,1.22105,1.22135,26200000.0
2008-11-14 21:56:00,1.2214,1.2214,1.2202,1.22035,50800000.0
2008-11-14 21:57:00,1.2204,1.2204,1.22015,1.2202,26600000.0
2008-11-14 21:58:00,1.2202,1.2202,1.21735,1.21825,105000000.0
2008-11-14 21:59:00,1.2182,1.21865,1.218,1.2183,90300000.0
2008-11-14 22:00:00,1.2184,1.2186,1.2183,1.2185,53700000.0
2008-11-14 22:01:00,1.2185,1.219,1.2185,1.2187,54200000.0
2008-11-14 22:02:00,1.2187,1.2187,1.21805,1.2183,58200000.0
2008-11-14 22:03:00,1.2181,1.2184,1.2181,1.21825,32400000.0
2008-11-14 22:04:00,1.21825,1.21905,1.21825,1.21885,81800000.0
2008-11-14 22:05:00,1.21895,1.2212,1.21895,1.2212,123800000.0
2008-11-14 22:06:00,1.2212,1.22175,1.2211,1.2217,139300000.0
2008-11-14 22:07:00,1.221,1.22215,1.22045,1.2206,250000000.0
2008-11-14 22:08:00,1.2207,1.22075,1.21985,1.22035,91100000.0
2008-11-14 22:09:00,1.22045,1.22115,1.2201,1.22085,37800000.0
2008-11-14 22:10:00,1.22155,1.22155,1.2198,1.2198,40900000.0
2008-11-14 22:11:00,1.21995,1.22005,1.2199,1.21995,82200000.0
2008-11-14 22:12:00,1.22,1.22,1.2195,1.21985,43800000.0
2008-11-14 22:13:00,1.2199,1.22065,1.2199,1.2201,27800000.0
2008-11-14 22:14:00,1.2202,1.22045,1.22005,1.22015,21800000.0
2008-11-14 22:15:00,1.22015,1.22015,1.21965,1.21965,12800000.0
2008-11-14 22:16:00,1.2196,1.2196,1.21895,1.2191,47400000.0
2008-11-14 22:17:00,1.21925,1.21955,1.21925,1.21955,5600000.0
2008-11-14 22:18:00,1.21975,1.22015,1.21975,1.22015,27200000.0
2008-11-14 22:19:00,1.22025,1.2208,1.22005,1.2208,40700000.0
2008-11-14 22:20:00,1.22075,1.22155,1.22075,1.22085,30600000.0
2008-11-14 22:21:00,1.22075,1.2209,1.22065,1.2209,8000000.0
2008-11-14 22:22:00,1.22105,1.2211,1.22075,1.2208,28200000.0
2008-11-14 22:23:00,1.2208,1.2208,1.2208,1.2208,24000000.0
2008-11-14 22:24:00,1.2208,1.2208,1.22015,1.22025,44400000.0
2008-11-14 22:25:00,1.2205,1.2207,1.2186,1.2203,223000000.0
2008-11-14 22:26:00,1.2198,1.2199,1.2196,1.21965,10400000.0
2008-11-14 22:27:00,1.2199,1.22,1.2199,1.22,5600000.0
2008-11-14 22:28:00,1.22015,1.22065,1.22005,1.22065,34300000.0
2008-11-14 22:29:00,1.2207,1.2207,1.22045,1.22045,18800000.0
2008-11-14 22:30:00,1.22055,1.22065,1.22055,1.22065,3200000.0
2008-11-14 22:31:00,1.2208,1.2212,1.22065,1.2212,35800000.0
2008-11-14 22:32:00,1.2212,1.22295,1.2212,1.22295,81800000.0
2008-11-14 22:33:00,1.22245,1.2229,1.22245,1.22265,42400000.0
2008-11-14 22:34:00,1.2227,1.224,1.2227,1.2231,110200000.0
2008-11-14 22:35:00,1.2232,1.2232,1.22265,1.22265,9400000.0
2008-11-14 22:36:00,1.22275,1.22285,1.22165,1.2219,38200000.0
2008-11-14 22:37:00,1.2219,1.2219,1.22165,1.22165,28800000.0
2008-11-14 22:38:00,1.2217,1.2219,1.22105,1.22115,14200000.0
2008-11-14 22:39:00,1.22105,1.22265,1.221,1.2223,45000000.0
2008-11-14 22:40:00,1.22225,1.22345,1.22185,1.2228,115700000.0
2008-11-14 22:41:00,1.2229,1.2231,1.2215,1.22185,62600000.0
2008-11-14 22:42:00,1.22195,1.22415,1.22195,1.2238,98500000.0
2008-11-14 22:43:00,1.22395,1.2244,1.2234,1.2237,82200000.0
2008-11-14 22:44:00,1.2237,1.22385,1.22365,1.2237,95400000.0
2008-11-14 22:45:00,1.22375,1.22375,1.2228,1.223,37200000.0
2008-11-14 22:46:00,1.223,1.223,1.2227,1.2228,39800000.0
2008-11-14 22:47:00,1.2228,1.2228,1.22245,1.2225,38200000.0
2008-11-14 22:48:00,1.2225,1.223,1.2225,1.223,11000000.0
2008-11-14 22:49:00,1.22295,1.22345,1.22295,1.2234,21000000.0
2008-11-14 22:50:00,1.2234,1.2234,1.2234,1.2234,7200000.0
2008-11-14 22:51:00,1.2234,1.2234,1.2234,1.2234,3600000.0
2008-11-14 22:52:00,1.22319,1.22325,1.22291,1.22304,7200000.0
2008-11-14 22:53:00,1.22355,1.22395,1.22355,1.22395,9600000.0
2008-11-14 22:54:00,1.22395,1.22395,1.2239,1.22395,6400000.0
2008-11-14 22:55:00,1.2241,1.2243,1.2238,1.224,19200000.0
2008-11-14 22:56:00,1.2241,1.22495,1.2241,1.22465,27400000.0
2008-11-14 22:57:00,1.22475,1.22565,1.22475,1.2252,84400000.0
2008-11-14 22:58:00,1.2254,1.22545,1.22345,1.22375,112700000.0
2008-11-14 22:59:00,1.2239,1.2249,1.2239,1.2248,31700000.0
2008-11-14 23:00:00,1.2248,1.2262,1.2248,1.2262,91700000.0
2008-11-14 23:01:00,1.2262,1.2272,1.2262,1.2272,33400000.0
2008-11-14 23:02:00,1.22715,1.2272,1.22645,1.2266,35800000.0
2008-11-14 23:03:00,1.2266,1.22675,1.2266,1.22675,2200000.0
2008-11-14 23:04:00,1.22695,1.2272,1.22685,1.2272,15400000.0
2008-11-14 23:05:00,1.2272,1.2272,1.2272,1.2272,9600000.0
2008-11-14 23:06:00,1.2272,1.22785,1.2271,1.2273,48400000.0
2008-11-14 23:07:00,1.2273,1.2279,1.2272,1.22735,53400000.0
2008-11-14 23:08:00,1.2275,1.22785,1.2275,1.2278,87400000.0
2008-11-14 23:09:00,1.22765,1.22785,1.2276,1.2277,212200000.0
2008-11-14 23:10:00,1.2277,1.2277,1.2271,1.2271,28100000.0
2008-11-14 23:11:00,1.2272,1.22725,1.2272,1.2272,5600000.0
2008-11-14 23:12:00,1.2273,1.2275,1.2273,1.2275,60400000.0
2008-11-14 23:13:00,1.2277,1.2277,1.2268,1.2272,44400000.0
2008-11-14 23:14:00,1.2272,1.2272,1.2272,1.2272,9600000.0
2008-11-14 23:15:00,1.2274,1.22765,1.2274,1.22745,40800000.0
2008-11-14 23:16:00,1.2275,1.22805,1.2275,1.228,25000000.0
2008-11-14 23:17:00,1.228,1.2282,1.2276,1.2277,26400000.0
2008-11-14 23:18:00,1.22795,1.22835,1.22735,1.2282,53200000.0
2008-11-14 23:19:00,1.2282,1.2282,1.2272,1.2278,38800000.0
2008-11-14 23:20:00,1.2278,1.2278,1.2278,1.2278,1200000.0
2008-11-14 23:21:00,1.2279,1.228,1.2279,1.22795,5700000.0
2008-11-14 23:22:00,1.22795,1.22795,1.22785,1.22795,36000000.0
2008-11-14 23:23:00,1.22795,1.22825,1.22775,1.2282,67400000.0
2008-11-14 23:24:00,1.22765,1.22817,1.2269,1.22792,33000000.0
2008-11-14 23:25:00,1.2282,1.2282,1.2282,1.2282,28800000.0
2008-11-14 23:26:00,1.2282,1.2284,1.2282,1.2284,299199990.0
2008-11-14 23:27:00,1.22845,1.22845,1.2277,1.2277,22400000.0
2008-11-14 23:28:00,1.22785,1.22795,1.22785,1.22785,16200000.0
2008-11-14 23:29:00,1.2285,1.2285,1.228,1.2284,30500000.0
2008-11-14 23:30:00,1.22845,1.2294,1.22845,1.2293,32800000.0
2008-11-14 23:31:00,1.22935,1.23,1.2292,1.2298,29000000.0
2008-11-14 23:32:00,1.2298,1.2298,1.2298,1.2298,22800000.0
2008-11-14 23:33:00,1.22985,1.23005,1.22985,1.23,30400000.0
2008-11-14 23:34:00,1.23005,1.23005,1.23005,1.23005,11500000.0
2008-11-14 23:35:00,1.22985,1.22985,1.22975,1.2298,18000000.0
2008-11-14 23:36:00,1.22985,1.22985,1.22985,1.22985,1200000.0
2008-11-14 23:37:00,1.2299,1.22995,1.2299,1.22995,4000000.0
2008-11-14 23:38:00,1.2299,1.2299,1.2299,1.2299,1200000.0
2008-11-14 23:39:00,1.23015,1.2309,1.23015,1.2308,12600000.0
2008-11-14 23:40:00,1.2307,1.2307,1.2307,1.2307,136800000.0
2008-11-14 23:41:00,1.2308,1.2314,1.2307,1.23115,34600000.0
2008-11-14 23:42:00,1.2311,1.23165,1.2311,1.23165,34000000.0
2008-11-14 23:43:00,1.2317,1.23195,1.2317,1.23195,11600000.0
2008-11-14 23:44:00,1.23195,1.2326,1.23195,1.2326,11800000.0
2008-11-14 23:45:00,1.2324,1.2326,1.2324,1.2326,7000000.0
2008-11-14 23:46:00,1.2327,1.2331,1.2327,1.2331,85800000.0
2008-11-14 23:47:00,1.2331,1.2338,1.2331,1.2337,21400000.0
2008-11-14 23:48:00,1.2338,1.2342,1.2337,1.2342,35800000.0
2008-11-14 23:49:00,1.234,1.2343,1.234,1.2343,3600000.0
2008-11-14 23:50:00,1.23415,1.23445,1.2338,1.2342,35800000.0
2008-11-14 23:51:00,1.2341,1.23425,1.2334,1.2337,141000000.0
2008-11-14 23:52:00,1.2337,1.2338,1.2337,1.2338,21400000.0
2008-11-14 23:53:00,1.23395,1.234,1.23385,1.234,17600000.0
2008-11-14 23:54:00,1.23435,1.2347,1.23435,1.2347,93400000.0
2008-11-14 23:55:00,1.2348,1.2355,1.2348,1.2355,12000000.0
2008-11-14 23:56:00,1.2355,1.2363,1.2355,1.23625,30000000.0
2008-11-14 23:57:00,1.23625,1.2365,1.23605,1.23615,38600000.0
2008-11-14 23:58:00,1.2362,1.2362,1.2344,1.23445,45400000.0
2008-11-14 23:59:00,1.2352,1.23615,1.23435,1.23615,32400000.0
2008-11-17 00:00:00,1.238,1.2382,1.238,1.2382,10800000.0
2008-11-17 00:01:00,1.238,1.2381,1.238,1.2381,10800000.0
2008-11-17 00:03:00,1.2384,1.2385,1.2384,1.2384,10800000.0
2008-11-17 00:04:00,1.2388,1.239,1.2388,1.239,10800000.0
2008-11-17 00:05:00,1.2389,1.2389,1.2386,1.2388,10800000.0
2008-11-17 00:06:00,1.2389,1.2389,1.2383,1.2388,10800000.0
2008-11-17 00:07:00,1.2389,1.239,1.2387,1.2388,10800000.0
2008-11-17 00:08:00,1.2389,1.2389,1.2386,1.2386,10800000.0
2008-11-17 00:09:00,1.2387,1.2387,1.2387,1.2387,10800000.0
2008-11-17 00:14:00,1.239,1.239,1.2386,1.2386,10800000.0
2008-11-17 00:15:00,1.2384,1.2384,1.238,1.2382,10800000.0
2008-11-17 00:16:00,1.2381,1.2381,1.2378,1.2381,10800000.0
2008-11-17 00:17:00,1.2382,1.2382,1.2381,1.2381,10800000.0
2008-11-17 00:18:00,1.2379,1.2379,1.237,1.2373,10800000.0
2008-11-17 00:19:00,1.2374,1.2378,1.2374,1.2376,10800000.0
2008-11-17 00:20:00,1.2374,1.2374,1.2373,1.2373,10800000.0
2008-11-17 00:21:00,1.2375,1.2377,1.2375,1.2377,10800000.0
2008-11-17 00:22:00,1.2376,1.2376,1.2376,1.2376,10800000.0
2008-11-17 00:23:00,1.2375,1.2375,1.2375,1.2375,10800000.0
2008-11-17 00:26:00,1.2379,1.2379,1.2378,1.2378,10800000.0
2008-11-17 00:27:00,1.2376,1.2386,1.2376,1.2385,10800000.0
2008-11-17 00:28:00,1.2389,1.2389,1.2384,1.2384,10800000.0
2008-11-17 00:29:00,1.2383,1.2384,1.2383,1.2384,10800000.0
2008-11-17 00:30:00,1.2383,1.2384,1.2382,1.2384,10800000.0
2008-11-17 00:31:00,1.2381,1.2384,1.2381,1.2384,10800000.0
2008-11-17 00:32:00,1.2382,1.2382,1.2382,1.2382,10800000.0
2008-11-17 00:33:00,1.2384,1.2384,1.2384,1.2384,10800000.0
2008-11-17 00:34:00,1.2379,1.238,1.2379,1.2379,10800000.0
2008-11-17 00:35:00,1.2384,1.2407,1.2384,1.2407,10800000.0
2008-11-17 00:36:00,1.2404,1.2407,1.2404,1.2406,10800000.0
2008-11-17 00:37:00,1.2407,1.2407,1.2406,1.2407,10800000.0
2008-11-17 00:38:00,1.2411,1.2412,1.2411,1.2412,10800000.0
2008-11-17 00:39:00,1.2411,1.2412,1.241,1.2412,10800000.0
2008-11-17 00:40:00,1.241,1.2412,1.241,1.241,10800000.0
2008-11-17 00:42:00,1.2411,1.2412,1.2411,1.2412,10800000.0
2008-11-17 00:43:00,1.2415,1.2415,1.2408,1.241,10800000.0
2008-11-17 00:44:00,1.2411,1.2417,1.2411,1.2416,10800000.0
2008-11-17 00:46:00,1.2413,1.2413,1.2411,1.2413,10800000.0
2008-11-17 00:47:00,1.2415,1.2415,1.2414,1.2414,10800000.0
2008-11-17 00:48:00,1.2413,1.2415,1.2413,1.2415,10800000.0
2008-11-17 00:49:00,1.2416,1.2416,1.2416,1.2416,10800000.0
2008-11-17 00:50:00,1.2413,1.2413,1.2413,1.2413,10800000.0
2008-11-17 00:51:00,1.2415,1.2416,1.2415,1.2416,10800000.0
2008-11-17 00:53:00,1.2421,1.2421,1.2418,1.242,10800000.0
2008-11-17 00:54:00,1.2421,1.2421,1.2419,1.2419,10800000.0
2008-11-17 00:55:00,1.242,1.242,1.2419,1.242,10800000.0
2008-11-17 00:56:00,1.2419,1.2419,1.2418,1.2419,10800000.0
2008-11-17 00:57:00,1.2418,1.2419,1.2418,1.2419,10800000.0
2008-11-17 00:59:00,1.2418,1.2419,1.2418,1.2418,10800000.0
2008-11-17 01:00:00,1.2416,1.2418,1.2416,1.2418,10800000.0
2008-11-17 01:01:00,1.2417,1.242,1.2417,1.2419,10800000.0
2008-11-17 01:02:00,1.242,1.2421,1.242,1.2421,10800000.0
2008-11-17 01:03:00,1.2422,1.2422,1.2415,1.2417,10800000.0
2008-11-17 01:04:00,1.2415,1.2415,1.2415,1.2415,10800000.0
2008-11-17 01:05:00,1.2411,1.2414,1.2411,1.2414,10800000.0
2008-11-17 01:06:00,1.2415,1.2416,1.2413,1.2413,10800000.0
2008-11-17 01:07:00,1.2412,1.2416,1.2412,1.2416,10800000.0
2008-11-17 01:08:00,1.2414,1.2414,1.2414,1.2414,10800000.0
2008-11-17 01:09:00,1.2415,1.2417,1.2415,1.2417,10800000.0
2008-11-17 01:10:00,1.2415,1.2416,1.2415,1.2416,10800000.0
2008-11-17 01:11:00,1.2418,1.2418,1.2418,1.2418,10800000.0
2008-11-17 01:12:00,1.2417,1.2417,1.2417,1.2417,10800000.0
2008-11-17 01:13:00,1.2418,1.2421,1.2418,1.2419,10800000.0
2008-11-17 01:14:00,1.2417,1.2417,1.2416,1.2416,10800000.0
2008-11-17 01:15:00,1.2415,1.2415,1.2415,1.2415,10800000.0
2008-11-17 01:16:00,1.2414,1.2414,1.2414,1.2414,10800000.0
2008-11-17 01:17:00,1.2413,1.2413,1.2412,1.2412,10800000.0
2008-11-17 01:18:00,1.2411,1.2411,1.24,1.24,10800000.0
2008-11-17 01:19:00,1.2399,1.2407,1.2397,1.2407,10800000.0
2008-11-17 01:20:00,1.2405,1.2409,1.2405,1.2409,10800000.0
2008-11-17 01:21:00,1.2408,1.2408,1.2408,1.2408,10800000.0
2008-11-17 01:22:00,1.2405,1.2406,1.2385,1.2385,10800000.0
2008-11-17 01:23:00,1.2388,1.2401,1.2385,1.2398,10800000.0
2008-11-17 01:24:00,1.24,1.2401,1.24,1.2401,10800000.0
2008-11-17 01:25:00,1.24,1.2401,1.2388,1.2393,10800000.0
2008-11-17 01:26:00,1.2391,1.2396,1.2388,1.2389,10800000.0
2008-11-17 01:27:00,1.239,1.239,1.2363,1.2373,10800000.0
2008-11-17 01:28:00,1.2377,1.2384,1.2373,1.2375,10800000.0
2008-11-17 01:29:00,1.2376,1.2376,1.2357,1.2368,10800000.0
2008-11-17 01:30:00,1.2373,1.2385,1.2373,1.2383,10800000.0
2008-11-17 01:31:00,1.2377,1.2393,1.2376,1.2391,10800000.0
2008-11-17 01:32:00,1.2388,1.2389,1.2383,1.2389,10800000.0
2008-11-17 01:33:00,1.239,1.2393,1.2387,1.2393,10800000.0
2008-11-17 01:34:00,1.2392,1.2393,1.2392,1.2393,10800000.0
2008-11-17 01:35:00,1.2391,1.2393,1.2391,1.2393,10800000.0
2008-11-17 01:36:00,1.2392,1.2396,1.2391,1.2396,10800000.0
2008-11-17 01:37:00,1.2397,1.2398,1.2393,1.2398,10800000.0
2008-11-17 01:38:00,1.2393,1.2395,1.2392,1.2395,10800000.0
2008-11-17 01:39:00,1.2394,1.2394,1.2384,1.2391,10800000.0
2008-11-17 01:40:00,1.2395,1.2397,1.2388,1.2394,10800000.0
2008-11-17 01:41:00,1.2395,1.2395,1.2389,1.2393,10800000.0
2008-11-17 01:42:00,1.2395,1.2395,1.2394,1.2394,10800000.0
2008-11-17 01:43:00,1.2395,1.2395,1.2392,1.2392,10800000.0
2008-11-17 01:44:00,1.2393,1.2393,1.2389,1.2389,10800000.0
2008-11-17 01:45:00,1.2384,1.2395,1.2384,1.239,10800000.0
2008-11-17 01:46:00,1.2389,1.239,1.2386,1.2386,10800000.0
2008-11-17 01:47:00,1.2392,1.24,1.2386,1.2392,10800000.0
2008-11-17 01:48:00,1.24,1.2401,1.2393,1.2394,10800000.0
2008-11-17 01:49:00,1.2393,1.2394,1.2392,1.2394,10800000.0
2008-11-17 01:51:00,1.2392,1.2394,1.239,1.2393,10800000.0
2008-11-17 01:52:00,1.2392,1.2393,1.2383,1.2386,10800000.0
2008-11-17 01:53:00,1.2392,1.2395,1.2386,1.2393,10800000.0
2008-11-17 01:54:00,1.2395,1.2415,1.2395,1.2412,10800000.0
2008-11-17 01:55:00,1.2411,1.2411,1.2403,1.2403,10800000.0
2008-11-17 01:57:00,1.241,1.241,1.241,1.241,10800000.0
2008-11-17 01:58:00,1.2408,1.2415,1.24,1.2408,10800000.0
2008-11-17 01:59:00,1.2405,1.2406,1.2404,1.2406,10800000.0
2008-11-17 02:00:00,1.2417,1.2417,1.2417,1.2417,10800000.0
2008-11-17 02:01:00,1.2413,1.2417,1.2413,1.2417,42400000.0
2008-11-17 02:02:00,1.2417,1.2418,1.2417,1.2418,45600000.0
2008-11-17 02:03:00,1.2418,1.2419,1.2418,1.2419,14400000.0
2008-11-17 02:04:00,1.2419,1.2419,1.24105,1.24115,11200000.0
2008-11-17 02:05:00,1.2413,1.2414,1.2407,1.2411,54200000.0
2008-11-17 02:06:00,1.2412,1.2412,1.241,1.2411,23000000.0
2008-11-17 02:07:00,1.24115,1.24125,1.24095,1.24125,19200000.0
2008-11-17 02:08:00,1.24107,1.2412,1.24098,1.24107,70000000.0
2008-11-17 02:09:00,1.24135,1.2414,1.24135,1.2414,2000000.0
2008-11-17 02:10:00,1.2414,1.2415,1.2414,1.2414,8000000.0
2008-11-17 02:11:00,1.24145,1.24155,1.24145,1.24155,5600000.0
2008-11-17 02:12:00,1.2415,1.24155,1.2415,1.2415,9200000.0
2008-11-17 02:13:00,1.24155,1.2419,1.24155,1.2417,15800000.0
2008-11-17 02:14:00,1.2417,1.2417,1.2417,1.2417,2400000.0
2008-11-17 02:15:00,1.2417,1.2417,1.2413,1.2414,4400000.0
2008-11-17 02:16:00,1.2415,1.2415,1.241,1.241,6400000.0
2008-11-17 02:17:00,1.2411,1.2411,1.24105,1.24105,13600000.0
2008-11-17 02:18:00,1.24105,1.24105,1.2405,1.2405,46400000.0
2008-11-17 02:19:00,1.24065,1.2408,1.2398,1.24045,42400000.0
2008-11-17 02:20:00,1.24055,1.2407,1.2405,1.2407,20200000.0
2008-11-17 02:21:00,1.2407,1.2407,1.24055,1.24055,8400000.0
2008-11-17 02:22:00,1.24055,1.24055,1.2387,1.23875,52200000.0
2008-11-17 02:23:00,1.2387,1.23965,1.23865,1.2396,23400000.0
2008-11-17 02:24:00,1.23965,1.23965,1.23955,1.23965,40800000.0
2008-11-17 02:25:00,1.23955,1.23965,1.23825,1.23875,53600000.0
2008-11-17 02:26:00,1.23895,1.2391,1.23865,1.2387,91000000.0
2008-11-17 02:27:00,1.2387,1.2387,1.23585,1.23675,299000000.0
2008-11-17 02:28:00,1.2369,1.238,1.2369,1.2375,88800000.0
2008-11-17 02:29:00,1.2375,1.2375,1.23565,1.2368,40600000.0
2008-11-17 02:30:00,1.23695,1.2378,1.23695,1.2377,109400000.0
2008-11-17 02:31:00,1.23775,1.23885,1.237,1.23865,137600000.0
2008-11-17 02:32:00,1.2388,1.2388,1.23825,1.2388,48900000.0
2008-11-17 02:33:00,1.23895,1.23895,1.23895,1.23895,15000000.0
2008-11-17 02:34:00,1.23895,1.23915,1.23895,1.23915,5000000.0
2008-11-17 02:35:00,1.23915,1.23915,1.23895,1.239,8200000.0
2008-11-17 02:36:00,1.239,1.2392,1.239,1.2392,111600000.0
2008-11-17 02:37:00,1.23925,1.23935,1.2389,1.23925,76600000.0
2008-11-17 02:38:00,1.2389,1.23905,1.2389,1.23905,33600000.0
2008-11-17 02:39:00,1.239,1.239,1.2385,1.2389,45600000.0
2008-11-17 02:40:00,1.23875,1.23925,1.23845,1.23895,59200000.0
2008-11-17 02:41:00,1.2391,1.2391,1.2384,1.23895,123800000.0
2008-11-17 02:42:00,1.23905,1.23905,1.23895,1.23895,50400000.0
2008-11-17 02:43:00,1.23895,1.23905,1.23895,1.23895,38000000.0
2008-11-17 02:44:00,1.23895,1.23895,1.23895,1.23895,14000000.0
2008-11-17 02:45:00,1.23885,1.239,1.2387,1.2387,25400000.0
2008-11-17 02:46:00,1.23865,1.2387,1.23825,1.23845,30000000.0
2008-11-17 02:47:00,1.2385,1.2396,1.2385,1.23895,93200000.0
2008-11-17 02:48:00,1.23945,1.23965,1.23895,1.239,90000000.0
2008-11-17 02:49:00,1.2391,1.23915,1.2391,1.23915,4600000.0
2008-11-17 02:50:00,1.2391,1.2391,1.2391,1.2391,2400000.0
2008-11-17 02:51:00,1.2391,1.2391,1.2388,1.23885,18800000.0
2008-11-17 02:52:00,1.23885,1.23885,1.23825,1.2386,52600000.0
2008-11-17 02:53:00,1.2386,1.23925,1.2386,1.23925,36600000.0
2008-11-17 02:54:00,1.2394,1.24105,1.2394,1.2408,96600000.0
2008-11-17 02:55:00,1.24095,1.24095,1.2407,1.2407,11600000.0
2008-11-17 02:56:00,1.23971,1.23974,1.23931,1.23953,5400000.0
2008-11-17 02:57:00,1.2407,1.2407,1.2407,1.2407,2400000.0
2008-11-17 02:58:00,1.2407,1.2413,1.24055,1.24055,12218000.0
2008-11-17 02:59:00,1.2407,1.2407,1.2407,1.2407,1200000.0
2008-11-17 03:00:00,1.2407,1.2407,1.2407,1.2407,1200000.0
2008-11-17 03:01:00,1.23992,1.24013,1.23946,1.23965,52500000.0
2008-11-17 03:02:00,1.24026,1.24026,1.2397,1.23999,25300000.0
2008-11-17 03:03:00,1.2407,1.24075,1.2407,1.24075,13200000.0
2008-11-17 03:04:00,1.2408,1.2413,1.2408,1.2413,25800000.0
2008-11-17 03:05:00,1.24135,1.24135,1.2409,1.2411,5000000.0
2008-11-17 03:06:00,1.241,1.24115,1.241,1.241,10600000.0
2008-11-17 03:07:00,1.24057,1.24107,1.24057,1.24073,15200000.0
2008-11-17 03:08:00,1.24049,1.24065,1.2403,1.24065,28400000.0
2008-11-17 03:09:00,1.241,1.241,1.241,1.241,5400000.0
2008-11-17 03:10:00,1.241,1.241,1.241,1.241,5400000.0
2008-11-17 03:11:00,1.24045,1.24045,1.23965,1.23995,40500000.0
2008-11-17 03:12:00,1.24,1.24,1.23965,1.2397,12700000.0
2008-11-17 03:13:00,1.23929,1.23955,1.23922,1.23947,18000000.0
2008-11-17 03:14:00,1.23933,1.23933,1.23909,1.23923,25200000.0
2008-11-17 03:15:00,1.2397,1.2397,1.2385,1.2394,44400000.0
2008-11-17 03:16:00,1.2396,1.2396,1.2388,1.23895,6800000.0
2008-11-17 03:17:00,1.2389,1.2394,1.2385,1.23885,59000000.0
2008-11-17 03:18:00,1.239,1.239,1.23895,1.23895,3400000.0
2008-11-17 03:19:00,1.23895,1.23895,1.23895,1.23895,2000000.0
2008-11-17 03:20:00,1.23894,1.2391,1.23866,1.23866,14000000.0
2008-11-17 03:21:00,1.23915,1.2401,1.23915,1.2401,26400000.0
2008-11-17 03:22:00,1.2401,1.2404,1.2401,1.2404,13000000.0
2008-11-17 03:23:00,1.2407,1.2407,1.23995,1.23995,27200000.0
2008-11-17 03:24:00,1.24,1.24,1.24,1.24,48000000.0
2008-11-17 03:25:00,1.24005,1.24005,1.24005,1.24005,6000000.0
2008-11-17 03:26:00,1.23985,1.24,1.2394,1.23945,26400000.0
2008-11-17 03:27:00,1.23945,1.23945,1.23945,1.23945,1000000.0
2008-11-17 03:28:00,1.23925,1.23925,1.23885,1.23925,26600000.0
2008-11-17 03:29:00,1.23891,1.23922,1.23887,1.23895,59000000.0
2008-11-17 03:30:00,1.23915,1.23915,1.2391,1.2391,3200000.0
2008-11-17 03:31:00,1.239,1.239,1.239,1.239,3600000.0
2008-11-17 03:32:00,1.2391,1.23925,1.2391,1.23925,4200000.0
2008-11-17 03:33:00,1.23925,1.23925,1.239,1.23905,14400000.0
2008-11-17 03:34:00,1.239,1.239,1.239,1.239,9600000.0
2008-11-17 03:35:00,1.239,1.239,1.239,1.239,19200000.0
2008-11-17 03:36:00,1.23965,1.23965,1.2388,1.23935,22400000.0
2008-11-17 03:37:00,1.23931,1.23948,1.23914,1.23948,29800000.0
2008-11-17 03:38:00,1.23935,1.23935,1.2391,1.2392,16000000.0
2008-11-17 03:39:00,1.2392,1.2392,1.23815,1.2385,18800000.0
2008-11-17 03:40:00,1.2385,1.2385,1.2373,1.2375,13000000.0
2008-11-17 03:41:00,1.2375,1.23855,1.2358,1.2385,118000000.0
2008-11-17 03:42:00,1.23835,1.23835,1.23735,1.23765,61900000.0
2008-11-17 03:43:00,1.23755,1.23755,1.2375,1.2375,4000000.0
2008-11-17 03:44:00,1.2375,1.23785,1.2374,1.2375,46200000.0
2008-11-17 03:45:00,1.23755,1.23825,1.2375,1.23825,97400000.0
2008-11-17 03:46:00,1.2383,1.23855,1.2382,1.23825,75600000.0
2008-11-17 03:47:00,1.2384,1.2388,1.2376,1.23825,93200000.0
2008-11-17 03:48:00,1.2378,1.23795,1.2374,1.2376,44400000.0
2008-11-17 03:49:00,1.2377,1.23785,1.2377,1.23785,6400000.0
2008-11-17 03:50:00,1.2379,1.2379,1.23765,1.23765,10000000.0
2008-11-17 03:51:00,1.2376,1.2376,1.2376,1.2376,6000000.0
2008-11-17 03:52:00,1.2376,1.2376,1.2375,1.2375,14800000.0
2008-11-17 03:53:00,1.2375,1.2375,1.2375,1.2375,2000000.0
2008-11-17 03:54:00,1.23725,1.2374,1.23725,1.2374,9800000.0
2008-11-17 03:55:00,1.2376,1.238,1.23725,1.23725,59000000.0
2008-11-17 03:56:00,1.23745,1.23835,1.23745,1.23835,9000000.0
2008-11-17 03:57:00,1.2382,1.23865,1.23705,1.2384,73300000.0
2008-11-17 03:58:00,1.2386,1.2393,1.2386,1.2393,17200000.0
2008-11-17 03:59:00,1.23945,1.23945,1.2391,1.2392,10600000.0
2008-11-17 04:00:00,1.2392,1.2392,1.2384,1.2385,14000000.0
2008-11-17 04:01:00,1.2385,1.23875,1.2383,1.23855,33400000.0
2008-11-17 04:02:00,1.23855,1.23855,1.23835,1.2384,13600000.0
2008-11-17 04:03:00,1.2384,1.2384,1.2384,1.2384,3000000.0
2008-11-17 04:04:00,1.2384,1.2384,1.2384,1.2384,8000000.0
2008-11-17 04:05:00,1.23845,1.23845,1.2384,1.2384,3000000.0
2008-11-17 04:06:00,1.2384,1.2384,1.2384,1.2384,5000000.0
2008-11-17 04:07:00,1.2384,1.2384,1.2366,1.2366,30600000.0
2008-11-17 04:08:00,1.2368,1.2375,1.23665,1.2375,25200000.0
2008-11-17 04:09:00,1.2376,1.2381,1.2375,1.23775,20000000.0
2008-11-17 04:10:00,1.23765,1.2382,1.23755,1.2379,21200000.0
2008-11-17 04:11:00,1.23795,1.2382,1.23745,1.2375,44700000.0
2008-11-17 04:12:00,1.2375,1.2379,1.2375,1.2379,5800000.0
2008-11-17 04:13:00,1.23795,1.23795,1.2375,1.2375,10000000.0
2008-11-17 04:14:00,1.23755,1.23755,1.23755,1.23755,6000000.0
2008-11-17 04:15:00,1.23689,1.23718,1.23689,1.23712,67800000.0
2008-11-17 04:16:00,1.23755,1.23755,1.23755,1.23755,2400000.0
2008-11-17 04:17:00,1.23755,1.23755,1.23755,1.23755,6000000.0
2008-11-17 04:18:00,1.23755,1.2378,1.23755,1.2378,5000000.0
2008-11-17 04:19:00,1.23795,1.23795,1.23795,1.23795,1000000.0
2008-11-17 04:20:00,1.2375,1.2375,1.2375,1.2375,1800000.0
2008-11-17 04:21:00,1.2376,1.23765,1.2376,1.2376,12100000.0
2008-11-17 04:22:00,1.2376,1.2376,1.2376,1.2376,12400000.0
2008-11-17 04:23:00,1.2376,1.2376,1.2376,1.2376,5400000.0
2008-11-17 04:24:00,1.2376,1.2376,1.2376,1.2376,3600000.0
2008-11-17 04:25:00,1.2376,1.2376,1.2376,1.2376,15600000.0
2008-11-17 04:26:00,1.2376,1.2376,1.23625,1.23655,52800000.0
2008-11-17 04:27:00,1.23665,1.237,1.23665,1.237,13200000.0
2008-11-17 04:28:00,1.23705,1.23705,1.2365,1.2369,25000000.0
2008-11-17 04:29:00,1.237,1.2374,1.237,1.2374,12000000.0
2008-11-17 04:30:00,1.23735,1.23735,1.2372,1.2372,13200000.0
2008-11-17 04:31:00,1.23715,1.23715,1.23715,1.23715,6000000.0
2008-11-17 04:32:00,1.23725,1.2374,1.23725,1.2373,50400000.0
2008-11-17 04:33:00,1.23725,1.23725,1.23725,1.23725,6000000.0
2008-11-17 04:34:00,1.2372,1.23722,1.23689,1.23689,79300000.0
2008-11-17 04:35:00,1.23725,1.2374,1.23725,1.2374,15600000.0
2008-11-17 04:36:00,1.23718,1.23739,1.23678,1.23732,33700000.0
2008-11-17 04:37:00,1.23855,1.239,1.23825,1.23895,75200000.0
2008-11-17 04:38:00,1.2391,1.2391,1.23895,1.23895,9400000.0
2008-11-17 04:39:00,1.23895,1.23895,1.23895,1.23895,5000000.0
2008-11-17 04:40:00,1.23877,1.23917,1.23861,1.23917,146000000.0
2008-11-17 04:41:00,1.23895,1.23895,1.23895,1.23895,1000000.0
2008-11-17 04:42:00,1.23895,1.23895,1.23895,1.23895,1000000.0
2008-11-17 04:43:00,1.23895,1.239,1.2385,1.239,11800000.0
2008-11-17 04:44:00,1.2388,1.23886,1.23829,1.23829,31800000.0
2008-11-17 04:45:00,1.23899,1.239,1.23864,1.23899,55700000.0
2008-11-17 04:46:00,1.23887,1.23896,1.23876,1.23878,11800000.0
2008-11-17 04:47:00,1.23868,1.23904,1.23861,1.23904,34300000.0
2008-11-17 04:48:00,1.23895,1.239,1.23895,1.239,4800000.0
2008-11-17 04:49:00,1.239,1.23915,1.239,1.23915,10400000.0
2008-11-17 04:50:00,1.23915,1.2393,1.23825,1.2393,46200000.0
2008-11-17 04:51:00,1.2393,1.2393,1.2383,1.2384,86200000.0
2008-11-17 04:52:00,1.2384,1.2384,1.2376,1.2382,60000000.0
2008-11-17 04:53:00,1.2382,1.2382,1.23785,1.23795,13400000.0
2008-11-17 04:54:00,1.2381,1.23875,1.23775,1.23775,22400000.0
2008-11-17 04:55:00,1.23795,1.2381,1.23795,1.2381,4200000.0
2008-11-17 04:56:00,1.2379,1.23805,1.2379,1.23795,27600000.0
2008-11-17 04:57:00,1.23785,1.23785,1.237,1.2373,11800000.0
2008-11-17 04:58:00,1.23745,1.2375,1.23655,1.23665,59400000.0
2008-11-17 04:59:00,1.2367,1.23685,1.2367,1.23685,3200000.0
2008-11-17 05:00:00,1.2366,1.2367,1.2366,1.2367,18000000.0
2008-11-17 05:01:00,1.2367,1.2367,1.2367,1.2367,1200000.0
2008-11-17 05:02:00,1.2364,1.23674,1.23636,1.23674,13200000.0
2008-11-17 05:03:00,1.2367,1.2367,1.2367,1.2367,5600000.0
2008-11-17 05:04:00,1.2367,1.23675,1.2367,1.2367,15200000.0
2008-11-17 05:05:00,1.23648,1.23659,1.23619,1.23636,56400000.0
2008-11-17 05:06:00,1.2367,1.23695,1.2367,1.23695,2200000.0
2008-11-17 05:07:00,1.23705,1.23705,1.23705,1.23705,1000000.0
2008-11-17 05:08:00,1.2371,1.2371,1.2371,1.2371,2000000.0
2008-11-17 05:09:00,1.2371,1.23725,1.2369,1.237,9400000.0
2008-11-17 05:10:00,1.23668,1.23674,1.23664,1.23671,37900000.0
2008-11-17 05:11:00,1.2367,1.23689,1.23652,1.23684,21400000.0
2008-11-17 05:12:00,1.23715,1.23715,1.23715,1.23715,1000000.0
2008-11-17 05:13:00,1.23692,1.23702,1.23665,1.23666,38400000.0
2008-11-17 05:14:00,1.23681,1.23728,1.23671,1.23692,27200000.0
2008-11-17 05:15:00,1.23695,1.23695,1.23695,1.23695,2800000.0
2008-11-17 05:16:00,1.237,1.237,1.237,1.237,3600000.0
2008-11-17 05:17:00,1.237,1.2371,1.23695,1.23695,6800000.0
2008-11-17 05:18:00,1.237,1.237,1.237,1.237,2400000.0
2008-11-17 05:19:00,1.23658,1.23685,1.23648,1.23671,85200000.0
2008-11-17 05:20:00,1.237,1.237,1.237,1.237,1200000.0
2008-11-17 05:21:00,1.237,1.237,1.237,1.237,1200000.0
2008-11-17 05:22:00,1.237,1.237,1.237,1.237,1200000.0
2008-11-17 05:23:00,1.237,1.237,1.237,1.237,1200000.0
2008-11-17 05:24:00,1.237,1.237,1.237,1.237,1200000.0
2008-11-17 05:25:00,1.237,1.237,1.23465,1.23465,77200000.0
2008-11-17 05:26:00,1.2348,1.2348,1.2348,1.2348,7000000.0
2008-11-17 05:27:00,1.2348,1.2348,1.2348,1.2348,5000000.0
2008-11-17 05:28:00,1.2348,1.2348,1.2341,1.2341,11000000.0
2008-11-17 05:29:00,1.23425,1.2344,1.2342,1.23425,18200000.0
2008-11-17 05:30:00,1.23425,1.2356,1.23425,1.2356,23600000.0
2008-11-17 05:31:00,1.23555,1.2358,1.23515,1.23525,54800000.0
2008-11-17 05:32:00,1.2353,1.2363,1.23525,1.2354,34800000.0
2008-11-17 05:33:00,1.2354,1.2354,1.2338,1.23435,85800000.0
2008-11-17 05:34:00,1.23425,1.23445,1.23395,1.23425,117600000.0
2008-11-17 05:35:00,1.23435,1.2345,1.23415,1.2342,28800000.0
2008-11-17 05:36:00,1.2342,1.2342,1.2342,1.2342,12000000.0
2008-11-17 05:37:00,1.2342,1.2342,1.2342,1.2342,9600000.0
2008-11-17 05:38:00,1.2342,1.2342,1.2342,1.2342,7200000.0
2008-11-17 05:39:00,1.23357,1.23384,1.23348,1.23348,111900000.0
2008-11-17 05:40:00,1.2342,1.2342,1.2342,1.2342,2400000.0
2008-11-17 05:41:00,1.2342,1.2342,1.2342,1.2342,2400000.0
2008-11-17 05:42:00,1.2342,1.2342,1.2342,1.2342,2400000.0
2008-11-17 05:43:00,1.2342,1.2342,1.2342,1.2342,2400000.0
2008-11-17 05:44:00,1.23392,1.23392,1.2337,1.23375,113900000.0
2008-11-17 05:45:00,1.2342,1.2342,1.2342,1.2342,9600000.0
2008-11-17 05:46:00,1.2342,1.2342,1.2342,1.2342,2400000.0
2008-11-17 05:47:00,1.2342,1.2342,1.23345,1.23345,12000000.0
2008-11-17 05:48:00,1.2336,1.2336,1.23315,1.23315,6800000.0
2008-11-17 05:49:00,1.23325,1.23325,1.2332,1.2332,11200000.0
2008-11-17 05:50:00,1.2332,1.2334,1.2332,1.2332,7400000.0
2008-11-17 05:51:00,1.2333,1.23345,1.2333,1.23345,6400000.0
2008-11-17 05:52:00,1.23355,1.23355,1.2334,1.2334,11800000.0
2008-11-17 05:53:00,1.2338,1.2342,1.2334,1.2336,40600000.0
2008-11-17 05:54:00,1.23365,1.23405,1.23365,1.23405,11800000.0
2008-11-17 05:55:00,1.23405,1.23425,1.23405,1.23425,31200000.0
2008-11-17 05:56:00,1.23435,1.23475,1.23435,1.2344,13200000.0
2008-11-17 05:57:00,1.2345,1.2345,1.2345,1.2345,4800000.0
2008-11-17 05:58:00,1.2345,1.2345,1.23375,1.2338,28800000.0
2008-11-17 05:59:00,1.2338,1.2338,1.2338,1.2338,10800000.0
2008-11-17 06:00:00,1.23368,1.23399,1.23363,1.23374,122200000.0
2008-11-17 06:01:00,1.23364,1.23391,1.23343,1.23377,97800000.0
2008-11-17 06:02:00,1.2337,1.23394,1.23339,1.23394,56100000.0
2008-11-17 06:03:00,1.23375,1.23388,1.23338,1.2338,108000000.0
2008-11-17 06:04:00,1.2332,1.23323,1.23287,1.2332,112800000.0
2008-11-17 06:05:00,1.23405,1.2341,1.23382,1.23395,94200000.0
2008-11-17 06:06:00,1.23375,1.2339,1.23365,1.23373,35800000.0
2008-11-17 06:07:00,1.23373,1.23385,1.23363,1.23385,76200000.0
2008-11-17 06:08:00,1.23385,1.23385,1.2338,1.2338,18400000.0
2008-11-17 06:09:00,1.2338,1.23385,1.2338,1.2338,5200000.0
2008-11-17 06:10:00,1.2338,1.2338,1.2338,1.2338,1200000.0
2008-11-17 06:11:00,1.2338,1.23395,1.2338,1.2338,40400000.0
2008-11-17 06:12:00,1.2336,1.2338,1.23352,1.23376,100200000.0
2008-11-17 06:13:00,1.23362,1.23399,1.23362,1.23386,44900000.0
2008-11-17 06:14:00,1.23361,1.23378,1.23351,1.23363,101900000.0
2008-11-17 06:15:00,1.2339,1.23393,1.23382,1.23382,20200000.0
2008-11-17 06:16:00,1.2338,1.2338,1.2338,1.2338,1200000.0
2008-11-17 06:17:00,1.234,1.234,1.2337,1.2337,3200000.0
2008-11-17 06:18:00,1.234,1.234,1.2337,1.2337,7600000.0
2008-11-17 06:19:00,1.234,1.234,1.2337,1.2337,2200000.0
2008-11-17 06:20:00,1.2339,1.2339,1.2338,1.2338,2800000.0
2008-11-17 06:21:00,1.234,1.234,1.2337,1.234,6000000.0
2008-11-17 06:22:00,1.234,1.2341,1.2337,1.2341,20000000.0
2008-11-17 06:23:00,1.2341,1.2341,1.2337,1.2337,30200000.0
2008-11-17 06:24:00,1.234,1.234,1.2337,1.234,11400000.0
2008-11-17 06:25:00,1.2337,1.23525,1.2337,1.2349,46600000.0
2008-11-17 06:26:00,1.2349,1.2349,1.23455,1.2348,13000000.0
2008-11-17 06:27:00,1.2349,1.2349,1.2349,1.2349,14400000.0
2008-11-17 06:28:00,1.2349,1.23505,1.2347,1.23505,12200000.0
2008-11-17 06:29:00,1.2354,1.2355,1.235,1.2351,68400000.0
2008-11-17 06:30:00,1.2353,1.2354,1.2353,1.2354,42000000.0
2008-11-17 06:31:00,1.2354,1.2354,1.235,1.235,62400000.0
2008-11-17 06:32:00,1.2351,1.2353,1.2351,1.2353,13200000.0
2008-11-17 06:33:00,1.2354,1.2354,1.2354,1.2354,6000000.0
2008-11-17 06:34:00,1.2354,1.2354,1.23405,1.2345,67800000.0
2008-11-17 06:35:00,1.23415,1.2349,1.23415,1.2349,16600000.0
2008-11-17 06:36:00,1.2346,1.23495,1.2346,1.23495,12000000.0
2008-11-17 06:37:00,1.23495,1.23495,1.23495,1.23495,2000000.0
2008-11-17 06:38:00,1.2347,1.2347,1.23455,1.23455,3600000.0
2008-11-17 06:39:00,1.23475,1.23485,1.23475,1.23485,4400000.0
2008-11-17 06:40:00,1.23495,1.23495,1.23495,1.23495,1000000.0
2008-11-17 06:41:00,1.23451,1.23477,1.23441,1.23477,78600000.0
2008-11-17 06:42:00,1.23495,1.23525,1.23465,1.23525,27200000.0
2008-11-17 06:43:00,1.23545,1.23585,1.2354,1.23585,17400000.0
2008-11-17 06:44:00,1.23575,1.23585,1.2357,1.23575,7600000.0
2008-11-17 06:45:00,1.23575,1.23575,1.23565,1.23565,2000000.0
2008-11-17 06:46:00,1.23575,1.23575,1.23575,1.23575,1000000.0
2008-11-17 06:47:00,1.2356,1.2357,1.23543,1.23544,121900000.0
2008-11-17 06:48:00,1.23581,1.23595,1.23547,1.2358,120900000.0
2008-11-17 06:49:00,1.23585,1.23595,1.23585,1.23595,3400000.0
2008-11-17 06:50:00,1.23565,1.23565,1.23565,1.23565,1000000.0
2008-11-17 06:51:00,1.23575,1.2359,1.23575,1.2359,9000000.0
2008-11-17 06:52:00,1.23575,1.23585,1.2357,1.2357,10000000.0
2008-11-17 06:53:00,1.23595,1.23625,1.23595,1.23625,14400000.0
2008-11-17 06:54:00,1.23615,1.23635,1.23615,1.23635,15600000.0
2008-11-17 06:55:00,1.23635,1.23635,1.2359,1.2359,8800000.0
2008-11-17 06:56:00,1.2362,1.2362,1.23595,1.23595,10000000.0
2008-11-17 06:57:00,1.2362,1.2362,1.2362,1.2362,6000000.0
2008-11-17 06:58:00,1.2363,1.2363,1.2361,1.23625,15600000.0
2008-11-17 06:59:00,1.23615,1.23615,1.23615,1.23615,7800000.0
2008-11-17 07:00:00,1.23615,1.23615,1.2359,1.2359,12800000.0
2008-11-17 07:01:00,1.23595,1.23595,1.23595,1.23595,1600000.0
2008-11-17 07:02:00,1.23564,1.23615,1.23564,1.23615,125200000.0
2008-11-17 07:03:00,1.23571,1.23605,1.23569,1.23592,75200000.0
2008-11-17 07:04:00,1.23565,1.23568,1.23562,1.23565,40200000.0
2008-11-17 07:05:00,1.23571,1.23604,1.2357,1.2358,44200000.0
2008-11-17 07:06:00,1.23595,1.236,1.23595,1.23595,7400000.0
2008-11-17 07:07:00,1.236,1.2362,1.236,1.2362,4800000.0
2008-11-17 07:08:00,1.2362,1.23625,1.2362,1.23625,15200000.0
2008-11-17 07:09:00,1.23615,1.23615,1.23615,1.23615,8400000.0
2008-11-17 07:10:00,1.23615,1.23615,1.23615,1.23615,6000000.0
2008-11-17 07:11:00,1.23608,1.23608,1.23585,1.23598,138300000.0
2008-11-17 07:12:00,1.23625,1.23625,1.23566,1.23585,183900000.0
2008-11-17 07:13:00,1.23615,1.23615,1.23615,1.23615,19800000.0
2008-11-17 07:14:00,1.23636,1.23636,1.23615,1.23631,86500000.0
2008-11-17 07:15:00,1.23615,1.23615,1.23595,1.23595,12400000.0
2008-11-17 07:16:00,1.23605,1.23615,1.23605,1.23615,2600000.0
2008-11-17 07:17:00,1.23625,1.23645,1.23615,1.23645,12800000.0
2008-11-17 07:18:00,1.23665,1.23665,1.2363,1.2363,10800000.0
2008-11-17 07:19:00,1.2364,1.2364,1.2364,1.2364,1200000.0
2008-11-17 07:20:00,1.2364,1.2364,1.2364,1.2364,4800000.0
2008-11-17 07:21:00,1.23607,1.23628,1.23607,1.23608,49400000.0
2008-11-17 07:22:00,1.2364,1.2364,1.2364,1.2364,2400000.0
2008-11-17 07:23:00,1.2364,1.2364,1.2364,1.2364,1200000.0
2008-11-17 07:24:00,1.2364,1.2364,1.2364,1.2364,3600000.0
2008-11-17 07:25:00,1.2364,1.2364,1.2364,1.2364,1200000.0
2008-11-17 07:26:00,1.2364,1.2364,1.2364,1.2364,6000000.0
2008-11-17 07:27:00,1.2364,1.2364,1.2364,1.2364,1200000.0
2008-11-17 07:28:00,1.23571,1.23593,1.2357,1.23591,103600000.0
2008-11-17 07:29:00,1.2358,1.23607,1.23575,1.23579,63600000.0
2008-11-17 07:30:00,1.23579,1.23604,1.23575,1.23575,97400000.0
2008-11-17 07:31:00,1.2359,1.2361,1.23581,1.2361,112500000.0
2008-11-17 07:32:00,1.23596,1.23604,1.23585,1.23592,111200000.0
2008-11-17 07:33:00,1.23592,1.23592,1.23576,1.23581,114400000.0
2008-11-17 07:34:00,1.2358,1.2358,1.23575,1.23575,3200000.0
2008-11-17 07:35:00,1.2359,1.2359,1.2359,1.2359,3200000.0
2008-11-17 07:36:00,1.2359,1.236,1.2359,1.236,3800000.0
2008-11-17 07:37:00,1.236,1.23635,1.23595,1.2362,32400000.0
2008-11-17 07:38:00,1.2361,1.2368,1.2361,1.2368,18800000.0
2008-11-17 07:39:00,1.23685,1.2369,1.23685,1.2369,3400000.0
2008-11-17 07:40:00,1.23685,1.23685,1.23685,1.23685,1200000.0
2008-11-17 07:41:00,1.2369,1.2369,1.2369,1.2369,1000000.0
2008-11-17 07:42:00,1.237,1.2378,1.237,1.2378,35000000.0
2008-11-17 07:43:00,1.2379,1.2379,1.23725,1.23725,9600000.0
2008-11-17 07:44:00,1.23785,1.23785,1.2372,1.2378,21800000.0
2008-11-17 07:45:00,1.2378,1.2378,1.2373,1.2373,29000000.0
2008-11-17 07:46:00,1.2375,1.2378,1.23715,1.2378,43200000.0
2008-11-17 07:47:00,1.2377,1.2377,1.23715,1.23725,23800000.0
2008-11-17 07:48:00,1.23682,1.23744,1.23682,1.23729,69900000.0
2008-11-17 07:49:00,1.2374,1.23765,1.2374,1.23765,5600000.0
2008-11-17 07:50:00,1.2379,1.23795,1.23725,1.23725,32000000.0
2008-11-17 07:51:00,1.2374,1.2374,1.2374,1.2374,1600000.0
2008-11-17 07:52:00,1.23755,1.23755,1.23735,1.23735,3200000.0
2008-11-17 07:53:00,1.23735,1.23735,1.23735,1.23735,5800000.0
2008-11-17 07:54:00,1.2374,1.2375,1.2374,1.2375,2600000.0
2008-11-17 07:55:00,1.23726,1.23754,1.2372,1.2374,84800000.0
2008-11-17 07:56:00,1.23721,1.23743,1.23721,1.23729,45300000.0
2008-11-17 07:57:00,1.23765,1.23765,1.23765,1.23765,1600000.0
2008-11-17 07:58:00,1.2374,1.2374,1.2374,1.2374,1600000.0
2008-11-17 07:59:00,1.23755,1.23815,1.2373,1.2379,35400000.0
2008-11-17 08:00:00,1.23805,1.23805,1.2379,1.2379,3400000.0
2008-11-17 08:01:00,1.2378,1.23806,1.23756,1.23806,56100000.0
2008-11-17 08:02:00,1.23785,1.23785,1.2378,1.2378,4400000.0
2008-11-17 08:03:00,1.2378,1.2378,1.2378,1.2378,2000000.0
2008-11-17 08:04:00,1.23707,1.2376,1.23707,1.23758,26400000.0
2008-11-17 08:05:00,1.23731,1.23744,1.23724,1.23744,40100000.0
2008-11-17 08:06:00,1.23775,1.23775,1.23725,1.23725,106300000.0
2008-11-17 08:07:00,1.23729,1.23733,1.23708,1.23733,109800000.0
2008-11-17 08:08:00,1.2378,1.2378,1.23735,1.23735,3600000.0
2008-11-17 08:09:00,1.23745,1.23745,1.23745,1.23745,3200000.0
2008-11-17 08:10:00,1.23755,1.23755,1.23755,1.23755,10400000.0
2008-11-17 08:11:00,1.2376,1.2376,1.2376,1.2376,4800000.0
2008-11-17 08:12:00,1.2376,1.2376,1.2374,1.2374,3200000.0
2008-11-17 08:13:00,1.23735,1.23795,1.23735,1.23795,38000000.0
2008-11-17 08:14:00,1.23785,1.23785,1.2372,1.2372,19600000.0
2008-11-17 08:15:00,1.2375,1.2375,1.2375,1.2375,1600000.0
2008-11-17 08:16:00,1.23709,1.23743,1.237,1.237,37000000.0
2008-11-17 08:17:00,1.23755,1.23755,1.237,1.2373,17600000.0
2008-11-17 08:18:00,1.2373,1.2373,1.2373,1.2373,9500000.0
2008-11-17 08:19:00,1.23687,1.23732,1.2368,1.23732,36400000.0
2008-11-17 08:20:00,1.23719,1.23719,1.23676,1.23715,25000000.0
2008-11-17 08:21:00,1.23726,1.23741,1.23713,1.23741,14200000.0
2008-11-17 08:22:00,1.2373,1.2373,1.2373,1.2373,2800000.0
2008-11-17 08:23:00,1.2373,1.2373,1.2373,1.2373,1600000.0
2008-11-17 08:24:00,1.23705,1.23705,1.23705,1.23705,4800000.0
2008-11-17 08:25:00,1.237,1.237,1.23625,1.2365,24800000.0
2008-11-17 08:26:00,1.23665,1.23665,1.23665,1.23665,2400000.0
2008-11-17 08:27:00,1.2367,1.2367,1.23665,1.23665,9600000.0
2008-11-17 08:28:00,1.23685,1.23695,1.23635,1.2364,13800000.0
2008-11-17 08:29:00,1.2364,1.2364,1.2364,1.2364,1200000.0
2008-11-17 08:30:00,1.2364,1.2364,1.2364,1.2364,1200000.0
2008-11-17 08:31:00,1.2364,1.2364,1.23565,1.236,18800000.0
2008-11-17 08:32:00,1.236,1.2361,1.23555,1.2357,32100000.0
2008-11-17 08:33:00,1.2359,1.236,1.2358,1.2358,5800000.0
2008-11-17 08:34:00,1.23575,1.23575,1.23525,1.2353,31400000.0
2008-11-17 08:35:00,1.2353,1.23565,1.2352,1.23555,25300000.0
2008-11-17 08:36:00,1.2355,1.2357,1.2352,1.2357,33000000.0
2008-11-17 08:37:00,1.23565,1.23565,1.23565,1.23565,7800000.0
2008-11-17 08:38:00,1.23565,1.23565,1.23565,1.23565,4200000.0
2008-11-17 08:39:00,1.23576,1.23576,1.23517,1.23572,51300000.0
2008-11-17 08:40:00,1.23585,1.2359,1.23565,1.23565,12400000.0
2008-11-17 08:41:00,1.2357,1.2357,1.2352,1.2352,5000000.0
2008-11-17 08:42:00,1.23545,1.2359,1.23545,1.2359,14800000.0
2008-11-17 08:43:00,1.23615,1.23625,1.23605,1.23625,36800000.0
2008-11-17 08:44:00,1.23615,1.23615,1.23585,1.23585,16200000.0
2008-11-17 08:45:00,1.2359,1.236,1.23575,1.23575,7400000.0
2008-11-17 08:46:00,1.2356,1.23569,1.23545,1.23557,64200000.0
2008-11-17 08:47:00,1.236,1.236,1.2358,1.2358,3200000.0
2008-11-17 08:48:00,1.23575,1.2359,1.2357,1.2359,11200000.0
2008-11-17 08:49:00,1.236,1.2361,1.236,1.2361,3200000.0
2008-11-17 08:50:00,1.23595,1.236,1.23595,1.236,4600000.0
2008-11-17 08:51:00,1.236,1.2363,1.2358,1.2363,20600000.0
2008-11-17 08:52:00,1.23645,1.23645,1.23645,1.23645,1200000.0
2008-11-17 08:53:00,1.23645,1.23645,1.2361,1.2362,23200000.0
2008-11-17 08:54:00,1.2362,1.2362,1.2362,1.2362,19200000.0
2008-11-17 08:55:00,1.2362,1.2362,1.2362,1.2362,9600000.0
2008-11-17 08:56:00,1.2362,1.2362,1.2362,1.2362,19200000.0
2008-11-17 08:57:00,1.2362,1.2362,1.2362,1.2362,9600000.0
2008-11-17 08:58:00,1.2362,1.2362,1.2361,1.2362,164400000.0
2008-11-17 08:59:00,1.23554,1.23583,1.23525,1.23583,117000000.0
2008-11-17 09:00:00,1.2362,1.2362,1.2356,1.2361,57000000.0
2008-11-17 09:01:00,1.2361,1.2365,1.23515,1.2354,55600000.0
2008-11-17 09:02:00,1.23509,1.23557,1.23479,1.23486,29700000.0
2008-11-17 09:03:00,1.23545,1.23545,1.23475,1.2348,33000000.0
2008-11-17 09:04:00,1.2349,1.235,1.2349,1.235,13600000.0
2008-11-17 09:05:00,1.235,1.2352,1.2349,1.2349,4200000.0
2008-11-17 09:06:00,1.2355,1.2355,1.2349,1.2349,5200000.0
2008-11-17 09:07:00,1.23505,1.23525,1.23505,1.23515,7600000.0
2008-11-17 09:08:00,1.23525,1.2353,1.2351,1.2352,13200000.0
2008-11-17 09:09:00,1.2352,1.23525,1.2352,1.23525,10400000.0
2008-11-17 09:10:00,1.2352,1.2352,1.235,1.235,8600000.0
2008-11-17 09:11:00,1.23515,1.23515,1.23495,1.23495,3000000.0
2008-11-17 09:12:00,1.23495,1.23495,1.2345,1.2345,3600000.0
2008-11-17 09:13:00,1.2346,1.2346,1.23365,1.23365,9200000.0
2008-11-17 09:14:00,1.2337,1.2337,1.232,1.23205,49000000.0
2008-11-17 09:15:00,1.232,1.2332,1.232,1.2331,35600000.0
2008-11-17 09:16:00,1.2331,1.23415,1.23295,1.23295,118800000.0
2008-11-17 09:17:00,1.23345,1.2341,1.23315,1.2341,27200000.0
2008-11-17 09:18:00,1.23415,1.23465,1.2341,1.23425,38000000.0
2008-11-17 09:19:00,1.23435,1.23455,1.23425,1.23425,31000000.0
2008-11-17 09:20:00,1.2342,1.2342,1.2342,1.2342,64800000.0
2008-11-17 09:21:00,1.2342,1.2342,1.23295,1.23315,82600000.0
2008-11-17 09:22:00,1.2332,1.2332,1.2326,1.23265,60000000.0
2008-11-17 09:23:00,1.23265,1.23265,1.23245,1.2325,6600000.0
2008-11-17 09:24:00,1.2321,1.2321,1.23,1.23075,93000000.0
2008-11-17 09:25:00,1.2309,1.23115,1.23035,1.2307,154600001.0
2008-11-17 09:26:00,1.2307,1.23125,1.2306,1.2308,60600000.0
2008-11-17 09:27:00,1.23085,1.2314,1.2307,1.2312,30000000.0
2008-11-17 09:28:00,1.2312,1.2312,1.2312,1.2312,7200000.0
2008-11-17 09:29:00,1.2313,1.2315,1.2311,1.2312,24000000.0
2008-11-17 09:30:00,1.2312,1.2312,1.23045,1.2308,5200000.0
2008-11-17 09:31:00,1.23085,1.23085,1.23005,1.23045,33400000.0
2008-11-17 09:32:00,1.2305,1.2305,1.2305,1.2305,8400000.0
2008-11-17 09:33:00,1.23055,1.2315,1.23055,1.2315,25800000.0
2008-11-17 09:34:00,1.23155,1.2321,1.23155,1.232,81400000.0
2008-11-17 09:35:00,1.232,1.23305,1.232,1.23305,45600000.0
2008-11-17 09:36:00,1.2331,1.2333,1.23305,1.23325,14400000.0
2008-11-17 09:37:00,1.2332,1.23355,1.2331,1.2332,37200000.0
2008-11-17 09:38:00,1.2332,1.23415,1.2332,1.23405,90600000.0
2008-11-17 09:39:00,1.23395,1.23425,1.23395,1.23425,80600000.0
2008-11-17 09:40:00,1.2344,1.23445,1.2343,1.2343,31400000.0
2008-11-17 09:41:00,1.2343,1.2343,1.2325,1.2334,79400000.0
2008-11-17 09:42:00,1.23355,1.2342,1.23305,1.2331,62800000.0
2008-11-17 09:43:00,1.23315,1.23375,1.23315,1.23335,16600000.0
2008-11-17 09:44:00,1.2337,1.234,1.2337,1.2338,15000000.0
2008-11-17 09:45:00,1.23385,1.23415,1.23385,1.23405,11200000.0
2008-11-17 09:46:00,1.234,1.234,1.23395,1.23395,2000000.0
2008-11-17 09:47:00,1.23347,1.23384,1.23335,1.23335,105600000.0
2008-11-17 09:48:00,1.2339,1.2341,1.23325,1.23395,51600000.0
2008-11-17 09:49:00,1.2339,1.234,1.2339,1.234,7600000.0
2008-11-17 09:50:00,1.234,1.234,1.234,1.234,6000000.0
2008-11-17 09:51:00,1.2344,1.2357,1.2344,1.23505,88200000.0
2008-11-17 09:52:00,1.23515,1.23515,1.23505,1.23505,5200000.0
2008-11-17 09:53:00,1.23515,1.23625,1.23515,1.23535,121799999.0
2008-11-17 09:54:00,1.23545,1.23545,1.2344,1.23445,108400000.0
2008-11-17 09:55:00,1.23445,1.23445,1.23445,1.23445,1000000.0
2008-11-17 09:56:00,1.23425,1.23425,1.23395,1.23405,30600000.0
2008-11-17 09:57:00,1.23405,1.2341,1.234,1.2341,9400000.0
2008-11-17 09:58:00,1.2341,1.2341,1.2331,1.23345,18400000.0
2008-11-17 09:59:00,1.23345,1.23435,1.23335,1.23425,19400000.0
2008-11-17 10:00:00,1.2343,1.23545,1.2343,1.23545,34600000.0
2008-11-17 10:01:00,1.2355,1.2356,1.2354,1.2354,6400000.0
2008-11-17 10:02:00,1.2354,1.2354,1.2345,1.23495,68800000.0
2008-11-17 10:03:00,1.23495,1.235,1.23475,1.2348,15400000.0
2008-11-17 10:04:00,1.2344,1.23465,1.2344,1.23455,29600000.0
2008-11-17 10:05:00,1.2346,1.2346,1.2345,1.2345,29600000.0
2008-11-17 10:06:00,1.2345,1.23475,1.2339,1.23395,82800000.0
2008-11-17 10:07:00,1.23405,1.2353,1.2335,1.23495,79600000.0
2008-11-17 10:08:00,1.23495,1.23495,1.23365,1.23455,70800000.0
2008-11-17 10:09:00,1.2345,1.2345,1.233,1.2331,190400000.0
2008-11-17 10:10:00,1.233,1.233,1.23245,1.23285,39800000.0
2008-11-17 10:11:00,1.23295,1.23315,1.2329,1.23315,49600000.0
2008-11-17 10:12:00,1.23315,1.23315,1.2328,1.233,219199990.0
2008-11-17 10:13:00,1.23305,1.23315,1.2329,1.23305,14400000.0
2008-11-17 10:14:00,1.2332,1.23325,1.2332,1.23325,5000000.0
2008-11-17 10:15:00,1.23325,1.23345,1.2329,1.23345,13800000.0
2008-11-17 10:16:00,1.23303,1.23341,1.23291,1.23322,101800000.0
2008-11-17 10:17:00,1.23355,1.23355,1.23355,1.23355,1000000.0
2008-11-17 10:18:00,1.23335,1.23335,1.23335,1.23335,1000000.0
2008-11-17 10:19:00,1.2334,1.2334,1.2334,1.2334,2000000.0
2008-11-17 10:20:00,1.2333,1.2333,1.2325,1.2325,23600000.0
2008-11-17 10:21:00,1.2325,1.2329,1.23235,1.2325,33000000.0
2008-11-17 10:22:00,1.2325,1.23265,1.23165,1.23235,42800000.0
2008-11-17 10:23:00,1.2324,1.23255,1.23235,1.23255,9200000.0
2008-11-17 10:24:00,1.23265,1.23265,1.23255,1.23255,3000000.0
2008-11-17 10:25:00,1.23255,1.23265,1.2325,1.2325,11000000.0
2008-11-17 10:26:00,1.2325,1.2325,1.2325,1.2325,1000000.0
2008-11-17 10:27:00,1.23255,1.23265,1.2319,1.232,50200000.0
2008-11-17 10:28:00,1.232,1.23205,1.232,1.232,4400000.0
2008-11-17 10:29:00,1.23136,1.23181,1.23126,1.23175,50400000.0
2008-11-17 10:30:00,1.23205,1.23275,1.23205,1.23275,8000000.0
2008-11-17 10:31:00,1.2328,1.2333,1.23225,1.23235,50400000.0
2008-11-17 10:32:00,1.23225,1.23295,1.23225,1.23265,22400000.0
2008-11-17 10:33:00,1.23166,1.23233,1.23166,1.23225,97400000.0
2008-11-17 10:34:00,1.23207,1.23248,1.23207,1.23227,130000000.0
2008-11-17 10:35:00,1.2327,1.2327,1.2326,1.2326,10200000.0
2008-11-17 10:36:00,1.23265,1.23265,1.23265,1.23265,1000000.0
2008-11-17 10:37:00,1.2326,1.23265,1.2318,1.2318,87000000.0
2008-11-17 10:38:00,1.2317,1.23185,1.2305,1.23055,48400000.0
2008-11-17 10:39:00,1.23055,1.23055,1.22955,1.22955,113200000.0
2008-11-17 10:40:00,1.2297,1.2302,1.22955,1.22975,61000000.0
2008-11-17 10:41:00,1.22955,1.23015,1.22955,1.23005,26000000.0
2008-11-17 10:42:00,1.2301,1.2301,1.22915,1.22925,24400000.0
2008-11-17 10:43:00,1.22935,1.23005,1.22915,1.22945,45200000.0
2008-11-17 10:44:00,1.2295,1.23075,1.2295,1.2304,100200000.0
2008-11-17 10:45:00,1.2304,1.2304,1.2304,1.2304,24000000.0
2008-11-17 10:46:00,1.22981,1.23037,1.22976,1.23009,71600000.0
2008-11-17 10:47:00,1.2304,1.23055,1.2304,1.23055,17400000.0
2008-11-17 10:48:00,1.2307,1.2309,1.23045,1.23055,32800000.0
2008-11-17 10:49:00,1.22978,1.23033,1.22978,1.23033,159400000.0
2008-11-17 10:50:00,1.23055,1.23065,1.23035,1.23035,7800000.0
2008-11-17 10:51:00,1.23035,1.23085,1.2301,1.2302,151600000.0
2008-11-17 10:52:00,1.23025,1.23025,1.2302,1.23025,6200000.0
2008-11-17 10:53:00,1.2303,1.23045,1.22915,1.2292,45000000.0
2008-11-17 10:54:00,1.2292,1.22975,1.22895,1.22935,20000000.0
2008-11-17 10:55:00,1.22935,1.22935,1.2283,1.22895,61000000.0
2008-11-17 10:56:00,1.22895,1.22905,1.2272,1.2274,93800000.0
2008-11-17 10:57:00,1.2274,1.2284,1.22735,1.2284,44900000.0
2008-11-17 10:58:00,1.22845,1.22845,1.22805,1.22815,7800000.0
2008-11-17 10:59:00,1.22815,1.2289,1.2271,1.2289,55000000.0
2008-11-17 11:00:00,1.22925,1.22925,1.2288,1.229,92000000.0
2008-11-17 11:01:00,1.22905,1.22915,1.2289,1.22915,31800000.0
2008-11-17 11:02:00,1.22915,1.2292,1.22895,1.229,181600000.0
2008-11-17 11:03:00,1.229,1.22915,1.2283,1.2289,75000000.0
2008-11-17 11:04:00,1.22905,1.22905,1.2289,1.2289,17600000.0
2008-11-17 11:05:00,1.2289,1.2292,1.2289,1.229,29200000.0
2008-11-17 11:06:00,1.2288,1.22885,1.22875,1.22885,3600000.0
2008-11-17 11:07:00,1.2288,1.22905,1.2287,1.2287,13200000.0
2008-11-17 11:08:00,1.2288,1.2289,1.22855,1.2289,39200000.0
2008-11-17 11:09:00,1.22905,1.22915,1.22905,1.22905,10000000.0
2008-11-17 11:10:00,1.22895,1.2291,1.2287,1.2287,50400000.0
2008-11-17 11:11:00,1.2287,1.2289,1.2286,1.2288,55200000.0
2008-11-17 11:12:00,1.2285,1.2287,1.2285,1.22865,29200000.0
2008-11-17 11:13:00,1.22865,1.22865,1.2268,1.22695,58000000.0
2008-11-17 11:14:00,1.2269,1.2274,1.2266,1.2274,108800000.0
2008-11-17 11:15:00,1.22755,1.22845,1.2275,1.2275,86600000.0
2008-11-17 11:16:00,1.22765,1.22765,1.2265,1.2265,28000000.0
2008-11-17 11:17:00,1.2265,1.2271,1.22645,1.22705,21200000.0
2008-11-17 11:18:00,1.2271,1.2286,1.2271,1.2279,129600000.0
2008-11-17 11:19:00,1.2279,1.2282,1.2279,1.22815,55000000.0
2008-11-17 11:20:00,1.22805,1.2285,1.2277,1.2285,30200000.0
2008-11-17 11:21:00,1.22855,1.22855,1.22805,1.22805,13600000.0
2008-11-17 11:22:00,1.228,1.228,1.22705,1.22705,37400000.0
2008-11-17 11:23:00,1.22745,1.2277,1.2252,1.2254,105400000.0
2008-11-17 11:24:00,1.2254,1.226,1.22525,1.22525,45600000.0
2008-11-17 11:25:00,1.2254,1.22545,1.22535,1.22545,7600000.0
2008-11-17 11:26:00,1.22555,1.22595,1.2254,1.2259,47800000.0
2008-11-17 11:27:00,1.22605,1.22625,1.225,1.225,58400000.0
2008-11-17 11:28:00,1.2251,1.2251,1.22395,1.2243,61400000.0
2008-11-17 11:29:00,1.22425,1.22425,1.22375,1.2238,11600000.0
2008-11-17 11:30:00,1.2237,1.2237,1.2231,1.22325,56200000.0
2008-11-17 11:31:00,1.22325,1.2237,1.2232,1.22365,18800000.0
2008-11-17 11:32:00,1.22345,1.22455,1.22345,1.22415,96500000.0
2008-11-17 11:33:00,1.2242,1.22465,1.22415,1.22455,38600000.0
2008-11-17 11:34:00,1.2246,1.22525,1.2244,1.22515,61600000.0
2008-11-17 11:35:00,1.22515,1.2255,1.22455,1.2251,124400000.0
2008-11-17 11:36:00,1.225,1.2251,1.224,1.22445,138400000.0
2008-11-17 11:37:00,1.22445,1.22545,1.22445,1.22545,25600000.0
2008-11-17 11:38:00,1.22535,1.2256,1.2253,1.22555,12600000.0
2008-11-17 11:39:00,1.2256,1.22675,1.2256,1.2263,37200000.0
2008-11-17 11:40:00,1.2264,1.2264,1.22605,1.22615,27800000.0
2008-11-17 11:41:00,1.22615,1.22615,1.2258,1.2259,11400000.0
2008-11-17 11:42:00,1.22595,1.22595,1.22585,1.22585,8000000.0
2008-11-17 11:43:00,1.22595,1.22615,1.22575,1.22585,13000000.0
2008-11-17 11:44:00,1.22563,1.22579,1.22531,1.2255,62600000.0
2008-11-17 11:45:00,1.22541,1.22566,1.22541,1.22565,48000000.0
2008-11-17 11:46:00,1.22585,1.2263,1.2258,1.22615,12600000.0
2008-11-17 11:47:00,1.22625,1.2263,1.22585,1.22625,32600000.0
2008-11-17 11:48:00,1.22615,1.2262,1.22585,1.2259,42000000.0
2008-11-17 11:49:00,1.22605,1.2262,1.22585,1.22615,62600000.0
2008-11-17 11:50:00,1.2261,1.22635,1.2261,1.2263,8600000.0
2008-11-17 11:51:00,1.2263,1.2263,1.2261,1.2262,33200000.0
2008-11-17 11:52:00,1.2262,1.2262,1.2262,1.2262,7200000.0
2008-11-17 11:53:00,1.2262,1.2262,1.2262,1.2262,9200000.0
2008-11-17 11:54:00,1.22625,1.2264,1.22615,1.22615,35800000.0
2008-11-17 11:55:00,1.22585,1.22611,1.22564,1.2259,96600000.0
2008-11-17 11:56:00,1.2262,1.2272,1.2262,1.2271,113600000.0
2008-11-17 11:57:00,1.22715,1.2279,1.22715,1.2277,62800000.0
2008-11-17 11:58:00,1.22775,1.22775,1.22695,1.2274,173800000.0
2008-11-17 11:59:00,1.22745,1.22885,1.22745,1.22875,55000000.0
2008-11-17 12:00:00,1.22875,1.22875,1.228,1.22825,237200000.0
2008-11-17 12:01:00,1.2284,1.2284,1.22825,1.22825,4600000.0
2008-11-17 12:02:00,1.2283,1.22835,1.2283,1.22835,3200000.0
2008-11-17 12:03:00,1.22835,1.2286,1.22825,1.22825,49000000.0
2008-11-17 12:04:00,1.22835,1.22855,1.22835,1.22835,28000000.0
2008-11-17 12:05:00,1.22835,1.22835,1.22835,1.22835,2000000.0
2008-11-17 12:06:00,1.2284,1.22855,1.2284,1.22855,6600000.0
2008-11-17 12:07:00,1.2285,1.2292,1.2284,1.2292,49800000.0
2008-11-17 12:08:00,1.2293,1.22965,1.229,1.22925,75200000.0
2008-11-17 12:09:00,1.2293,1.2294,1.229,1.2291,65600000.0
2008-11-17 12:10:00,1.2291,1.2291,1.2284,1.22875,50200000.0
2008-11-17 12:11:00,1.22885,1.229,1.22865,1.2287,20200000.0
2008-11-17 12:12:00,1.2288,1.22885,1.2288,1.22885,8600000.0
2008-11-17 12:13:00,1.2291,1.2293,1.2289,1.2291,72400000.0
2008-11-17 12:14:00,1.2291,1.2291,1.2283,1.2283,68200000.0
2008-11-17 12:15:00,1.2284,1.2284,1.2276,1.2277,46000000.0
2008-11-17 12:16:00,1.22775,1.22775,1.2277,1.2277,8000000.0
2008-11-17 12:17:00,1.2277,1.2277,1.22685,1.227,18600000.0
2008-11-17 12:18:00,1.22705,1.2273,1.22695,1.2273,16600000.0
2008-11-17 12:19:00,1.2273,1.22745,1.22725,1.22745,13600000.0
2008-11-17 12:20:00,1.22735,1.22745,1.22735,1.22745,2000000.0
2008-11-17 12:21:00,1.22735,1.22745,1.22735,1.22745,11400000.0
2008-11-17 12:22:00,1.22745,1.22745,1.2274,1.22745,24600000.0
2008-11-17 12:23:00,1.22745,1.22745,1.22745,1.22745,43000000.0
2008-11-17 12:24:00,1.22745,1.22745,1.22745,1.22745,47000000.0
2008-11-17 12:25:00,1.22745,1.22745,1.2271,1.2272,53200000.0
2008-11-17 12:26:00,1.2272,1.2272,1.22715,1.22715,11400000.0
2008-11-17 12:27:00,1.22695,1.227,1.22695,1.227,2600000.0
2008-11-17 12:28:00,1.2271,1.2271,1.2271,1.2271,1000000.0
2008-11-17 12:29:00,1.22651,1.22702,1.22651,1.22668,60000000.0
2008-11-17 12:30:00,1.22715,1.22715,1.2269,1.22695,9600000.0
2008-11-17 12:31:00,1.22695,1.22695,1.2256,1.2256,28800000.0
2008-11-17 12:32:00,1.22555,1.2256,1.2255,1.2256,5000000.0
2008-11-17 12:33:00,1.2256,1.22675,1.22555,1.22665,65700000.0
2008-11-17 12:34:00,1.22675,1.2268,1.22655,1.22655,19000000.0
2008-11-17 12:35:00,1.22655,1.2267,1.22645,1.22655,16200000.0
2008-11-17 12:36:00,1.2267,1.22695,1.2267,1.22695,4200000.0
2008-11-17 12:37:00,1.22685,1.22695,1.22685,1.22685,3000000.0
2008-11-17 12:38:00,1.22685,1.2269,1.2268,1.22685,11200000.0
2008-11-17 12:39:00,1.22685,1.22695,1.22685,1.22695,3400000.0
2008-11-17 12:40:00,1.2269,1.2269,1.2257,1.226,80600000.0
2008-11-17 12:41:00,1.22595,1.2261,1.22595,1.22605,6000000.0
2008-11-17 12:42:00,1.2261,1.2261,1.2261,1.2261,1000000.0
2008-11-17 12:43:00,1.22615,1.22625,1.22615,1.22625,4600000.0
2008-11-17 12:44:00,1.22588,1.22611,1.22563,1.22611,81800000.0
2008-11-17 12:45:00,1.22625,1.2263,1.22625,1.2263,2000000.0
2008-11-17 12:46:00,1.22598,1.2263,1.22579,1.22601,75400000.0
2008-11-17 12:47:00,1.22625,1.22625,1.22625,1.22625,1000000.0
2008-11-17 12:48:00,1.22625,1.22625,1.226,1.22605,7000000.0
2008-11-17 12:49:00,1.22605,1.22605,1.2256,1.2257,9200000.0
2008-11-17 12:50:00,1.22585,1.22585,1.22575,1.2258,4000000.0
2008-11-17 12:51:00,1.22585,1.22595,1.22585,1.22595,4000000.0
2008-11-17 12:52:00,1.22605,1.22635,1.22605,1.22625,36200000.0
2008-11-17 12:53:00,1.22625,1.22895,1.22625,1.22885,81600000.0
2008-11-17 12:54:00,1.2288,1.22955,1.2288,1.22955,43400000.0
2008-11-17 12:55:00,1.22965,1.22965,1.2288,1.2294,63200000.0
2008-11-17 12:56:00,1.2296,1.2296,1.2285,1.2289,55200000.0
2008-11-17 12:57:00,1.22895,1.2296,1.22895,1.22955,19600000.0
2008-11-17 12:58:00,1.2296,1.22995,1.22925,1.22965,51000000.0
2008-11-17 12:59:00,1.2297,1.2302,1.2295,1.2298,46800000.0
2008-11-17 13:00:00,1.2297,1.23015,1.2294,1.23015,23800000.0
2008-11-17 13:01:00,1.2302,1.2323,1.2302,1.23115,164500000.0
2008-11-17 13:02:00,1.2312,1.23265,1.23115,1.2325,123600000.0
2008-11-17 13:03:00,1.2325,1.2325,1.23175,1.23215,76400000.0
2008-11-17 13:04:00,1.23195,1.23305,1.2319,1.2328,83400000.0
2008-11-17 13:05:00,1.23275,1.2329,1.23255,1.2328,51200000.0
2008-11-17 13:06:00,1.23275,1.233,1.2316,1.23175,90200000.0
2008-11-17 13:07:00,1.2317,1.2317,1.2306,1.2316,59200000.0
2008-11-17 13:08:00,1.23165,1.233,1.23165,1.2322,52200000.0
2008-11-17 13:09:00,1.23235,1.23235,1.23045,1.2308,133100000.0
2008-11-17 13:10:00,1.2308,1.2312,1.2304,1.2309,141400000.0
2008-11-17 13:11:00,1.2309,1.2312,1.23025,1.23115,80000000.0
2008-11-17 13:12:00,1.2312,1.2318,1.2312,1.2318,10000000.0
2008-11-17 13:13:00,1.23195,1.23275,1.23175,1.2319,82300000.0
2008-11-17 13:14:00,1.23205,1.2326,1.232,1.2326,130200000.0
2008-11-17 13:15:00,1.2326,1.23265,1.2311,1.2315,106000000.0
2008-11-17 13:16:00,1.232,1.2323,1.2305,1.2305,34818000.0
2008-11-17 13:17:00,1.2309,1.23165,1.2309,1.23145,67000000.0
2008-11-17 13:18:00,1.2314,1.23175,1.2307,1.23175,39200000.0
2008-11-17 13:19:00,1.23175,1.23175,1.23105,1.23125,22400000.0
2008-11-17 13:20:00,1.2313,1.2313,1.23125,1.23125,2000000.0
2008-11-17 13:21:00,1.23115,1.2312,1.23055,1.2309,26800000.0
2008-11-17 13:22:00,1.2309,1.2328,1.23085,1.23185,242200000.0
2008-11-17 13:23:00,1.2319,1.2327,1.2317,1.2319,231800000.0
2008-11-17 13:24:00,1.2319,1.2329,1.23025,1.23075,168000000.0
2008-11-17 13:25:00,1.2305,1.2326,1.2305,1.2316,401000000.0
2008-11-17 13:26:00,1.2314,1.2326,1.23065,1.2323,91600000.0
2008-11-17 13:27:00,1.2323,1.23295,1.2323,1.23275,23400000.0
2008-11-17 13:28:00,1.2328,1.2328,1.2307,1.23095,120199999.0
2008-11-17 13:29:00,1.23105,1.23195,1.23105,1.2319,47800000.0
2008-11-17 13:30:00,1.2316,1.232,1.23135,1.23155,39600000.0
2008-11-17 13:31:00,1.2317,1.2322,1.2314,1.23185,71200000.0
2008-11-17 13:32:00,1.23175,1.2325,1.2317,1.2324,34800000.0
2008-11-17 13:33:00,1.2324,1.2327,1.2312,1.23155,80200000.0
2008-11-17 13:34:00,1.2315,1.23165,1.2315,1.23165,4800000.0
2008-11-17 13:35:00,1.23175,1.23175,1.2314,1.23165,27600000.0
2008-11-17 13:36:00,1.23175,1.23175,1.23175,1.23175,6000000.0
2008-11-17 13:37:00,1.2318,1.23235,1.2318,1.2322,60600000.0
2008-11-17 13:38:00,1.23225,1.23245,1.2321,1.23235,45000000.0
2008-11-17 13:39:00,1.23235,1.23245,1.2317,1.2317,37800000.0
2008-11-17 13:40:00,1.23165,1.23165,1.2301,1.23075,173600000.0
2008-11-17 13:41:00,1.23065,1.23065,1.23005,1.2304,29800000.0
2008-11-17 13:42:00,1.2305,1.23075,1.2305,1.2307,13000000.0
2008-11-17 13:43:00,1.23065,1.23085,1.2304,1.2308,25400000.0
2008-11-17 13:44:00,1.2308,1.2314,1.2308,1.231,30400000.0
2008-11-17 13:45:00,1.231,1.2313,1.2309,1.23095,20400000.0
2008-11-17 13:46:00,1.2309,1.2309,1.23065,1.23065,7200000.0
2008-11-17 13:47:00,1.2308,1.2313,1.23065,1.2309,22000000.0
2008-11-17 13:48:00,1.23075,1.23085,1.23075,1.23085,61000000.0
2008-11-17 13:49:00,1.2305,1.23066,1.23023,1.2304,117800000.0
2008-11-17 13:50:00,1.2309,1.2314,1.2309,1.2314,4000000.0
2008-11-17 13:51:00,1.23145,1.23145,1.2308,1.2308,77000000.0
2008-11-17 13:52:00,1.2313,1.23175,1.23095,1.2317,13000000.0
2008-11-17 13:53:00,1.23185,1.2324,1.23185,1.2324,30600000.0
2008-11-17 13:54:00,1.2324,1.23325,1.23235,1.2327,38800000.0
2008-11-17 13:55:00,1.23265,1.23325,1.23265,1.2331,84200000.0
2008-11-17 13:56:00,1.2329,1.2336,1.23275,1.2331,130000000.0
2008-11-17 13:57:00,1.2331,1.2342,1.2331,1.23385,47800000.0
2008-11-17 13:58:00,1.2338,1.2338,1.23285,1.23285,30800000.0
2008-11-17 13:59:00,1.23295,1.23395,1.23295,1.2337,19200000.0
2008-11-17 14:00:00,1.2337,1.234,1.2337,1.2339,22800000.0
2008-11-17 14:01:00,1.23395,1.234,1.23385,1.23385,27200000.0
2008-11-17 14:02:00,1.2339,1.23395,1.23385,1.23385,16800000.0
2008-11-17 14:03:00,1.23385,1.23385,1.23365,1.23365,9000000.0
2008-11-17 14:04:00,1.23365,1.23445,1.2336,1.2337,79200000.0
2008-11-17 14:05:00,1.2337,1.2337,1.23355,1.23355,15000000.0
2008-11-17 14:06:00,1.23355,1.23355,1.23085,1.2321,118600000.0
2008-11-17 14:07:00,1.23235,1.2326,1.23225,1.2324,36000000.0
2008-11-17 14:08:00,1.23245,1.23305,1.2324,1.2329,53200000.0
2008-11-17 14:09:00,1.2327,1.23385,1.2327,1.2336,47400000.0
2008-11-17 14:10:00,1.2337,1.23415,1.23345,1.2341,63600000.0
2008-11-17 14:11:00,1.23405,1.23405,1.23365,1.23365,14000000.0
2008-11-17 14:12:00,1.23385,1.23405,1.2333,1.234,50000000.0
2008-11-17 14:13:00,1.23395,1.23435,1.2337,1.2341,77000000.0
2008-11-17 14:14:00,1.2341,1.2341,1.23305,1.2332,33200000.0
2008-11-17 14:15:00,1.2332,1.2333,1.2332,1.2333,5800000.0
2008-11-17 14:16:00,1.23335,1.23345,1.23335,1.23335,9000000.0
2008-11-17 14:17:00,1.2334,1.2336,1.23325,1.2335,12600000.0
2008-11-17 14:18:00,1.23345,1.23365,1.23325,1.2333,9600000.0
2008-11-17 14:19:00,1.23375,1.23375,1.23315,1.2336,5000000.0
2008-11-17 14:20:00,1.2333,1.2333,1.23295,1.23295,13800000.0
2008-11-17 14:21:00,1.23315,1.23315,1.2321,1.2323,29800000.0
2008-11-17 14:22:00,1.2321,1.23215,1.2314,1.23185,65400000.0
2008-11-17 14:23:00,1.2318,1.2321,1.23165,1.2321,24800000.0
2008-11-17 14:24:00,1.2321,1.23265,1.2321,1.2324,31600000.0
2008-11-17 14:25:00,1.23245,1.23275,1.23225,1.2324,26000000.0
2008-11-17 14:26:00,1.2324,1.23245,1.2322,1.2322,57400000.0
2008-11-17 14:27:00,1.2322,1.2322,1.23185,1.23205,24800000.0
2008-11-17 14:28:00,1.23215,1.23225,1.23195,1.23195,8200000.0
2008-11-17 14:29:00,1.2321,1.23235,1.2314,1.2315,38000000.0
2008-11-17 14:30:00,1.2315,1.2317,1.23145,1.23165,37200000.0
2008-11-17 14:31:00,1.23175,1.23195,1.23155,1.23175,35000000.0
2008-11-17 14:32:00,1.2318,1.23195,1.23175,1.2318,6600000.0
2008-11-17 14:33:00,1.23185,1.23215,1.2317,1.23215,11000000.0
2008-11-17 14:34:00,1.23225,1.23285,1.23215,1.2327,70300000.0
2008-11-17 14:35:00,1.23275,1.23275,1.23255,1.23265,28600000.0
2008-11-17 14:36:00,1.23265,1.23265,1.23265,1.23265,5400000.0
2008-11-17 14:37:00,1.2327,1.2327,1.23265,1.23265,9000000.0
2008-11-17 14:38:00,1.23265,1.23265,1.23185,1.2321,53200000.0
2008-11-17 14:39:00,1.2322,1.2325,1.2322,1.2325,15800000.0
2008-11-17 14:40:00,1.2325,1.2328,1.2325,1.2328,15600000.0
2008-11-17 14:41:00,1.2328,1.23295,1.2321,1.2321,71600000.0
2008-11-17 14:42:00,1.23255,1.23255,1.2321,1.2321,40600000.0
2008-11-17 14:43:00,1.23255,1.23255,1.2321,1.2321,23200000.0
2008-11-17 14:44:00,1.2322,1.2326,1.23205,1.2322,22400000.0
2008-11-17 14:45:00,1.2322,1.2324,1.2321,1.23215,15000000.0
2008-11-17 14:46:00,1.2321,1.2321,1.2308,1.2317,159800000.0
2008-11-17 14:47:00,1.2315,1.2319,1.23135,1.23185,12000000.0
2008-11-17 14:48:00,1.2318,1.2318,1.2314,1.23145,30800000.0
2008-11-17 14:49:00,1.2315,1.2317,1.2315,1.2317,5400000.0
2008-11-17 14:50:00,1.23165,1.2318,1.23165,1.23175,24000000.0
2008-11-17 14:51:00,1.2318,1.2318,1.2317,1.2317,8000000.0
2008-11-17 14:52:00,1.23185,1.23185,1.23185,1.23185,3600000.0
2008-11-17 14:53:00,1.23195,1.232,1.2316,1.2317,23400000.0
2008-11-17 14:54:00,1.2317,1.2317,1.2317,1.2317,14400000.0
2008-11-17 14:55:00,1.2317,1.2317,1.2317,1.2317,3600000.0
2008-11-17 14:56:00,1.2317,1.23175,1.2317,1.2317,23200000.0
2008-11-17 14:57:00,1.23175,1.232,1.23175,1.232,14800000.0
2008-11-17 14:58:00,1.232,1.23225,1.23165,1.23225,58200000.0
2008-11-17 14:59:00,1.2324,1.2326,1.23155,1.23165,27200000.0
2008-11-17 15:00:00,1.23175,1.23185,1.2311,1.2312,79400000.0
2008-11-17 15:01:00,1.2312,1.2313,1.23035,1.23075,120600000.0
2008-11-17 15:02:00,1.23075,1.23075,1.23035,1.2306,54000000.0
2008-11-17 15:03:00,1.23065,1.2307,1.23,1.23025,66400000.0
2008-11-17 15:04:00,1.23025,1.2303,1.23005,1.23025,40400000.0
2008-11-17 15:05:00,1.23025,1.23025,1.22905,1.22925,78800000.0
2008-11-17 15:06:00,1.22925,1.22945,1.22915,1.22935,122000000.0
2008-11-17 15:07:00,1.22935,1.22955,1.2289,1.22915,82000000.0
2008-11-17 15:08:00,1.22915,1.2292,1.2289,1.22895,159000000.0
2008-11-17 15:09:00,1.22895,1.2297,1.2289,1.2297,235200000.0
2008-11-17 15:10:00,1.2293,1.2298,1.2293,1.2297,43400000.0
2008-11-17 15:11:00,1.22985,1.23025,1.22985,1.23025,35000000.0
2008-11-17 15:12:00,1.23025,1.23025,1.2296,1.2296,35000000.0
2008-11-17 15:13:00,1.2296,1.22995,1.2296,1.2298,41800000.0
2008-11-17 15:14:00,1.2298,1.2298,1.22435,1.22435,89612000.0
2008-11-17 15:15:00,1.2245,1.228,1.2245,1.22795,254600000.0
2008-11-17 15:16:00,1.22825,1.2287,1.22815,1.2282,77800000.0
2008-11-17 15:17:00,1.2281,1.2281,1.2275,1.2278,24400000.0
2008-11-17 15:18:00,1.2278,1.2278,1.22695,1.2271,48600000.0
2008-11-17 15:19:00,1.2271,1.22835,1.22705,1.2279,104400000.0
2008-11-17 15:20:00,1.22815,1.2295,1.22815,1.229,99800000.0
2008-11-17 15:21:00,1.229,1.22985,1.22885,1.22975,136400000.0
2008-11-17 15:22:00,1.2294,1.2301,1.2294,1.2299,47000000.0
2008-11-17 15:23:00,1.2301,1.23015,1.22975,1.23,17200000.0
2008-11-17 15:24:00,1.2301,1.2305,1.2298,1.23015,22000000.0
2008-11-17 15:25:00,1.23015,1.23075,1.23015,1.23075,98800000.0
2008-11-17 15:26:00,1.23075,1.23085,1.2306,1.23085,28600000.0
2008-11-17 15:27:00,1.23095,1.23125,1.2308,1.2308,42600000.0
2008-11-17 15:28:00,1.23075,1.23075,1.23055,1.2306,18000000.0
2008-11-17 15:29:00,1.2306,1.23095,1.2301,1.2304,82400000.0
2008-11-17 15:30:00,1.2305,1.2305,1.2301,1.2302,23000000.0
2008-11-17 15:31:00,1.2302,1.2302,1.2296,1.2297,46600000.0
2008-11-17 15:32:00,1.2297,1.2297,1.2287,1.2288,45800000.0
2008-11-17 15:33:00,1.22875,1.22875,1.22855,1.22855,13200000.0
2008-11-17 15:34:00,1.22845,1.2298,1.2284,1.2295,64600000.0
2008-11-17 15:35:00,1.22965,1.2301,1.22955,1.2301,55400000.0
2008-11-17 15:36:00,1.23005,1.23005,1.22975,1.22975,20200000.0
2008-11-17 15:37:00,1.22985,1.2304,1.2297,1.2297,16600000.0
2008-11-17 15:38:00,1.2299,1.23125,1.22985,1.23105,69400000.0
2008-11-17 15:39:00,1.2311,1.23125,1.2311,1.23115,233400000.0
2008-11-17 15:40:00,1.2312,1.23165,1.2312,1.2316,46400000.0
2008-11-17 15:41:00,1.23165,1.2321,1.23155,1.23205,52800000.0
2008-11-17 15:42:00,1.2321,1.2326,1.2316,1.23175,131100000.0
2008-11-17 15:43:00,1.23175,1.23215,1.2315,1.2321,158400000.0
2008-11-17 15:44:00,1.232,1.232,1.23135,1.2314,87800000.0
2008-11-17 15:45:00,1.2314,1.23145,1.2313,1.23145,23900000.0
2008-11-17 15:46:00,1.23155,1.23235,1.2315,1.23175,113600000.0
2008-11-17 15:47:00,1.23185,1.23185,1.23085,1.23115,34200000.0
2008-11-17 15:48:00,1.23125,1.23145,1.2311,1.23125,37000000.0
2008-11-17 15:49:00,1.2313,1.23155,1.23125,1.23155,18200000.0
2008-11-17 15:50:00,1.23155,1.23275,1.23095,1.23275,77400000.0
2008-11-17 15:51:00,1.23285,1.23285,1.23115,1.23145,109800000.0
2008-11-17 15:52:00,1.2315,1.23235,1.2315,1.23205,71200000.0
2008-11-17 15:53:00,1.2321,1.2321,1.232,1.232,8800000.0
2008-11-17 15:54:00,1.23205,1.23205,1.23165,1.2317,54600000.0
2008-11-17 15:55:00,1.2317,1.23175,1.2317,1.2317,46400000.0
2008-11-17 15:56:00,1.2317,1.2317,1.2317,1.2317,22400000.0
2008-11-17 15:57:00,1.2317,1.2317,1.23055,1.23055,73500000.0
2008-11-17 15:58:00,1.2306,1.23075,1.2305,1.2307,29800000.0
2008-11-17 15:59:00,1.23075,1.2309,1.23065,1.23065,41200000.0
2008-11-17 16:00:00,1.23065,1.23105,1.23065,1.23105,17400000.0
2008-11-17 16:01:00,1.23105,1.23125,1.23095,1.23125,49000000.0
2008-11-17 16:02:00,1.2313,1.2318,1.2313,1.23175,42000000.0
2008-11-17 16:03:00,1.23175,1.23175,1.231,1.231,67800000.0
2008-11-17 16:04:00,1.231,1.23175,1.231,1.2317,44700000.0
2008-11-17 16:05:00,1.23175,1.23195,1.2317,1.23185,17000000.0
2008-11-17 16:06:00,1.23195,1.2321,1.2319,1.2321,39400000.0
2008-11-17 16:07:00,1.2321,1.2329,1.2321,1.2326,135600000.0
2008-11-17 16:08:00,1.2326,1.23265,1.2326,1.2326,44000000.0
2008-11-17 16:09:00,1.2326,1.2326,1.23155,1.23155,111400000.0
2008-11-17 16:10:00,1.23155,1.23155,1.2312,1.2313,98200000.0
2008-11-17 16:11:00,1.2313,1.23135,1.2309,1.2309,58600000.0
2008-11-17 16:12:00,1.231,1.2313,1.231,1.23115,205800002.0
2008-11-17 16:13:00,1.23115,1.23115,1.23035,1.23035,114800000.0
2008-11-17 16:14:00,1.23035,1.23035,1.22975,1.23,143600000.0
2008-11-17 16:15:00,1.22995,1.22995,1.22955,1.2296,119000000.0
2008-11-17 16:16:00,1.2295,1.2295,1.22925,1.2294,39200000.0
2008-11-17 16:17:00,1.22945,1.2298,1.2293,1.22975,131000000.0
2008-11-17 16:18:00,1.2297,1.2298,1.2293,1.2297,78600000.0
2008-11-17 16:19:00,1.22975,1.22995,1.2295,1.22955,79000000.0
2008-11-17 16:20:00,1.22965,1.23035,1.22945,1.2303,89800000.0
2008-11-17 16:21:00,1.2303,1.23045,1.23015,1.23035,60600000.0
2008-11-17 16:22:00,1.23035,1.23065,1.22995,1.23,105800000.0
2008-11-17 16:23:00,1.23,1.23,1.2294,1.22945,122400000.0
2008-11-17 16:24:00,1.22945,1.2295,1.2293,1.2293,47600000.0
2008-11-17 16:25:00,1.2293,1.22985,1.2292,1.22985,48000000.0
2008-11-17 16:26:00,1.22995,1.2303,1.22995,1.23025,36800000.0
2008-11-17 16:27:00,1.2302,1.2305,1.2302,1.2305,22400000.0
2008-11-17 16:28:00,1.2305,1.2306,1.23045,1.2305,21800000.0
2008-11-17 16:29:00,1.2305,1.2307,1.23045,1.2305,42200000.0
2008-11-17 16:30:00,1.2306,1.2312,1.2306,1.231,153100000.0
2008-11-17 16:31:00,1.2311,1.2313,1.231,1.2312,198799998.0
2008-11-17 16:32:00,1.2312,1.23165,1.23115,1.23135,147000000.0
2008-11-17 16:33:00,1.23135,1.23155,1.2313,1.23145,132600000.0
2008-11-17 16:34:00,1.23145,1.2315,1.2311,1.23145,111800000.0
2008-11-17 16:35:00,1.2315,1.2315,1.23005,1.23045,131300000.0
2008-11-17 16:36:00,1.23045,1.23045,1.22795,1.22845,245600000.0
2008-11-17 16:37:00,1.22845,1.22965,1.2282,1.22895,163400000.0
2008-11-17 16:38:00,1.22905,1.2292,1.2276,1.22815,141600000.0
2008-11-17 16:39:00,1.22805,1.2301,1.22805,1.2298,178200000.0
2008-11-17 16:40:00,1.2298,1.23115,1.2298,1.2311,94600000.0
2008-11-17 16:41:00,1.23115,1.2312,1.23025,1.2303,108200000.0
2008-11-17 16:42:00,1.23035,1.23045,1.22965,1.2303,97000000.0
2008-11-17 16:43:00,1.2303,1.2305,1.22975,1.23025,146200000.0
2008-11-17 16:44:00,1.23025,1.23115,1.22995,1.23055,105500000.0
2008-11-17 16:45:00,1.23025,1.23095,1.23025,1.23085,60000000.0
2008-11-17 16:46:00,1.2309,1.2312,1.23085,1.23115,118000000.0
2008-11-17 16:47:00,1.2312,1.23165,1.2312,1.2314,133900000.0
2008-11-17 16:48:00,1.2314,1.2314,1.23065,1.231,115200000.0
2008-11-17 16:49:00,1.231,1.2313,1.2304,1.2308,110000000.0
2008-11-17 16:50:00,1.2308,1.2308,1.23035,1.2307,177200000.0
2008-11-17 16:51:00,1.2307,1.2307,1.23015,1.2305,128200000.0
2008-11-17 16:52:00,1.2305,1.2305,1.2292,1.22925,135200000.0
2008-11-17 16:53:00,1.2292,1.2292,1.22855,1.22875,138400000.0
2008-11-17 16:54:00,1.2287,1.2295,1.2282,1.22895,113200000.0
2008-11-17 16:55:00,1.22915,1.23065,1.22915,1.2299,218600000.0
2008-11-17 16:56:00,1.2299,1.2304,1.2296,1.2303,99100000.0
2008-11-17 16:57:00,1.2303,1.2303,1.22985,1.23,57600000.0
2008-11-17 16:58:00,1.23,1.2303,1.2297,1.2299,175400000.0
2008-11-17 16:59:00,1.2299,1.2305,1.2299,1.2305,74000000.0
2008-11-17 17:00:00,1.2305,1.2313,1.2303,1.2313,89400000.0
2008-11-17 17:01:00,1.2313,1.23185,1.2313,1.2317,94200000.0
2008-11-17 17:02:00,1.23175,1.23195,1.2317,1.23195,41600000.0
2008-11-17 17:03:00,1.23195,1.23345,1.2319,1.23345,100800000.0
2008-11-17 17:04:00,1.23345,1.2338,1.23315,1.2332,54400000.0
2008-11-17 17:05:00,1.2332,1.234,1.23315,1.234,74200000.0
2008-11-17 17:06:00,1.234,1.23465,1.23385,1.2341,134400000.0
2008-11-17 17:07:00,1.2339,1.23435,1.2338,1.23405,109000000.0
2008-11-17 17:08:00,1.2341,1.2357,1.2339,1.23545,210800000.0
2008-11-17 17:09:00,1.23575,1.2358,1.2352,1.2357,283599998.0
2008-11-17 17:10:00,1.2358,1.2359,1.23515,1.23515,193800000.0
2008-11-17 17:11:00,1.2352,1.236,1.235,1.2351,200200000.0
2008-11-17 17:12:00,1.2351,1.23525,1.2324,1.23365,241800000.0
2008-11-17 17:13:00,1.23355,1.2336,1.2334,1.23345,41800000.0
2008-11-17 17:14:00,1.23345,1.23345,1.2311,1.2315,185300000.0
2008-11-17 17:15:00,1.2316,1.23315,1.2316,1.2329,177800000.0
2008-11-17 17:16:00,1.2329,1.2333,1.23285,1.23325,82400000.0
2008-11-17 17:17:00,1.2333,1.2333,1.2327,1.233,72400000.0
2008-11-17 17:18:00,1.23295,1.2334,1.23265,1.23265,144400000.0
2008-11-17 17:19:00,1.2327,1.2333,1.23225,1.2333,196200000.0
2008-11-17 17:20:00,1.2333,1.23385,1.2331,1.2338,147100000.0
2008-11-17 17:21:00,1.2339,1.2342,1.2337,1.2338,167800000.0
2008-11-17 17:22:00,1.23375,1.23385,1.2332,1.23365,156800000.0
2008-11-17 17:23:00,1.23365,1.23475,1.23365,1.23475,168200000.0
2008-11-17 17:24:00,1.2348,1.23495,1.23465,1.2349,145400000.0
2008-11-17 17:25:00,1.2349,1.23495,1.2349,1.2349,413000000.0
2008-11-17 17:26:00,1.2349,1.2349,1.23465,1.2347,99900000.0
2008-11-17 17:27:00,1.2347,1.235,1.2347,1.2348,64600000.0
2008-11-17 17:28:00,1.2348,1.23485,1.23445,1.23445,90600000.0
2008-11-17 17:29:00,1.2345,1.2347,1.2345,1.2347,30400000.0
2008-11-17 17:30:00,1.2347,1.2348,1.23435,1.2346,167500000.0
2008-11-17 17:31:00,1.2346,1.235,1.23435,1.2344,150000000.0
2008-11-17 17:32:00,1.2344,1.2345,1.2338,1.2338,106600000.0
2008-11-17 17:33:00,1.2337,1.234,1.2331,1.234,152800000.0
2008-11-17 17:34:00,1.2341,1.2342,1.23355,1.2337,87200000.0
2008-11-17 17:35:00,1.23375,1.234,1.23345,1.2339,68400000.0
2008-11-17 17:36:00,1.2339,1.2346,1.2337,1.2346,170600000.0
2008-11-17 17:37:00,1.2346,1.2346,1.23355,1.2339,90200000.0
2008-11-17 17:38:00,1.2339,1.23425,1.2339,1.234,58200000.0
2008-11-17 17:39:00,1.23405,1.2343,1.23395,1.23405,51600000.0
2008-11-17 17:40:00,1.23405,1.2347,1.23405,1.2345,106600000.0
2008-11-17 17:41:00,1.23455,1.2347,1.23455,1.23465,61600000.0
2008-11-17 17:42:00,1.2346,1.23465,1.23405,1.23415,74200000.0
2008-11-17 17:43:00,1.2342,1.2342,1.23305,1.2332,106800000.0
2008-11-17 17:44:00,1.2332,1.2339,1.2325,1.2327,141000000.0
2008-11-17 17:45:00,1.2327,1.2332,1.23215,1.23255,106000000.0
2008-11-17 17:46:00,1.2326,1.23285,1.2326,1.23285,128200000.0
2008-11-17 17:47:00,1.23285,1.23285,1.2327,1.23275,115200000.0
2008-11-17 17:48:00,1.23275,1.2333,1.2325,1.2332,131400000.0
2008-11-17 17:49:00,1.2332,1.23355,1.23315,1.2335,76600000.0
2008-11-17 17:50:00,1.23355,1.23355,1.23355,1.23355,30200000.0
2008-11-17 17:51:00,1.2336,1.2338,1.2334,1.2334,62600000.0
2008-11-17 17:52:00,1.2334,1.2336,1.23305,1.23355,126000000.0
2008-11-17 17:53:00,1.23355,1.2336,1.23335,1.2335,85400000.0
2008-11-17 17:54:00,1.23355,1.2341,1.2335,1.234,111900000.0
2008-11-17 17:55:00,1.234,1.2341,1.23395,1.23395,53600000.0
2008-11-17 17:56:00,1.234,1.2343,1.23345,1.23385,34000000.0
2008-11-17 17:57:00,1.23385,1.23385,1.2336,1.23375,46800000.0
2008-11-17 17:58:00,1.23375,1.23375,1.2328,1.23285,79000000.0
2008-11-17 17:59:00,1.23285,1.23315,1.23235,1.2325,112800000.0
2008-11-17 18:00:00,1.23255,1.2329,1.23255,1.2327,136200000.0
2008-11-17 18:01:00,1.2327,1.2327,1.23145,1.23145,155600000.0
2008-11-17 18:02:00,1.23155,1.2325,1.23145,1.232,167400000.0
2008-11-17 18:03:00,1.2321,1.23235,1.2318,1.23205,110600000.0
2008-11-17 18:04:00,1.2321,1.2321,1.23125,1.23135,101600000.0
2008-11-17 18:05:00,1.2314,1.23215,1.23095,1.232,225600000.0
2008-11-17 18:06:00,1.232,1.232,1.2312,1.2318,132600000.0
2008-11-17 18:07:00,1.23185,1.2319,1.23155,1.2317,71600000.0
2008-11-17 18:08:00,1.23175,1.23195,1.23175,1.23195,78000000.0
2008-11-17 18:09:00,1.23195,1.23215,1.2319,1.23205,59000000.0
2008-11-17 18:10:00,1.23205,1.23215,1.2314,1.23165,129100000.0
2008-11-17 18:11:00,1.23165,1.23185,1.2314,1.2314,89600000.0
2008-11-17 18:12:00,1.23135,1.23145,1.23095,1.23105,98800000.0
2008-11-17 18:13:00,1.2311,1.2323,1.2311,1.2323,73300000.0
2008-11-17 18:14:00,1.2322,1.23225,1.23165,1.23215,118800000.0
2008-11-17 18:15:00,1.23215,1.23235,1.232,1.2323,152000000.0
2008-11-17 18:16:00,1.2323,1.233,1.2323,1.233,108000000.0
2008-11-17 18:17:00,1.23295,1.2334,1.23195,1.2324,116800000.0
2008-11-17 18:18:00,1.23215,1.2328,1.23215,1.2325,57200000.0
2008-11-17 18:19:00,1.2325,1.2325,1.2323,1.23245,41600000.0
2008-11-17 18:20:00,1.2324,1.23255,1.2323,1.23245,26000000.0
2008-11-17 18:21:00,1.23245,1.2327,1.23245,1.23245,66400000.0
2008-11-17 18:22:00,1.2325,1.23285,1.2325,1.2327,102500000.0
2008-11-17 18:23:00,1.2327,1.233,1.23225,1.2323,76400000.0
2008-11-17 18:24:00,1.23245,1.2325,1.2323,1.23235,55400000.0
2008-11-17 18:25:00,1.23235,1.23245,1.23235,1.23245,55200000.0
2008-11-17 18:26:00,1.2324,1.2324,1.232,1.232,62600000.0
2008-11-17 18:27:00,1.23205,1.23275,1.23205,1.2327,52000000.0
2008-11-17 18:28:00,1.23265,1.2328,1.232,1.2324,95200000.0
2008-11-17 18:29:00,1.2324,1.2324,1.2319,1.2324,35700000.0
2008-11-17 18:30:00,1.2324,1.233,1.23225,1.23285,90000000.0
2008-11-17 18:31:00,1.2328,1.2329,1.23255,1.2329,22300000.0
2008-11-17 18:32:00,1.2329,1.2329,1.2325,1.2325,17200000.0
2008-11-17 18:33:00,1.2325,1.23275,1.2325,1.2327,70600000.0
2008-11-17 18:34:00,1.2328,1.23295,1.2325,1.23255,55400000.0
2008-11-17 18:35:00,1.23255,1.2326,1.23185,1.2326,63000000.0
2008-11-17 18:36:00,1.2329,1.233,1.23165,1.23165,104500000.0
2008-11-17 18:37:00,1.23165,1.2324,1.23145,1.23195,113200000.0
2008-11-17 18:38:00,1.232,1.232,1.2314,1.2314,44000000.0
2008-11-17 18:39:00,1.2314,1.2314,1.2307,1.2307,62800000.0
2008-11-17 18:40:00,1.2307,1.2307,1.2304,1.2305,45200000.0
2008-11-17 18:41:00,1.23055,1.2308,1.23045,1.23075,29200000.0
2008-11-17 18:42:00,1.2308,1.2308,1.2299,1.2303,35200000.0
2008-11-17 18:43:00,1.2304,1.2305,1.23005,1.2305,53600000.0
2008-11-17 18:44:00,1.2303,1.2303,1.22925,1.2295,93800000.0
2008-11-17 18:45:00,1.2295,1.23025,1.229,1.23015,130400000.0
2008-11-17 18:46:00,1.23005,1.23005,1.22895,1.22925,97400000.0
2008-11-17 18:47:00,1.22925,1.22945,1.2291,1.22915,55100000.0
2008-11-17 18:48:00,1.22915,1.22925,1.22675,1.227,125800000.0
2008-11-17 18:49:00,1.22705,1.2277,1.22685,1.22705,126800000.0
2008-11-17 18:50:00,1.227,1.2275,1.22665,1.22725,80400000.0
2008-11-17 18:51:00,1.22725,1.22725,1.22525,1.22535,101600000.0
2008-11-17 18:52:00,1.22545,1.22545,1.22305,1.22415,174500000.0
2008-11-17 18:53:00,1.22415,1.22415,1.2232,1.2232,111000000.0
2008-11-17 18:54:00,1.2232,1.2244,1.2232,1.2235,168899999.0
2008-11-17 18:55:00,1.22345,1.22385,1.22345,1.2238,120800000.0
2008-11-17 18:56:00,1.2237,1.2241,1.22355,1.22355,189600000.0
2008-11-17 18:57:00,1.2236,1.22365,1.2209,1.2215,177200000.0
2008-11-17 18:58:00,1.22155,1.2225,1.2211,1.22115,127200000.0
2008-11-17 18:59:00,1.2212,1.22215,1.22115,1.2213,94800000.0
2008-11-17 19:00:00,1.22125,1.22155,1.219,1.21945,165800000.0
2008-11-17 19:01:00,1.21945,1.2217,1.2194,1.2213,151800000.0
2008-11-17 19:02:00,1.22135,1.22135,1.22035,1.2206,87200000.0
2008-11-17 19:03:00,1.22065,1.22095,1.22015,1.2209,235399997.0
2008-11-17 19:04:00,1.22085,1.22095,1.22015,1.22025,162000000.0
2008-11-17 19:05:00,1.22025,1.22035,1.2173,1.21835,191200000.0
2008-11-17 19:06:00,1.21835,1.219,1.2183,1.219,142800000.0
2008-11-17 19:07:00,1.219,1.2197,1.21755,1.21755,152000000.0
2008-11-17 19:08:00,1.21755,1.2177,1.2145,1.2154,270499996.0
2008-11-17 19:09:00,1.2164,1.217,1.21545,1.2164,151624000.0
2008-11-17 19:10:00,1.2161,1.21645,1.2158,1.2162,153900000.0
2008-11-17 19:11:00,1.21635,1.21835,1.21635,1.21795,214400000.0
2008-11-17 19:12:00,1.2178,1.2185,1.21755,1.2179,116800000.0
2008-11-17 19:13:00,1.2179,1.21815,1.2171,1.21735,90800000.0
2008-11-17 19:14:00,1.21735,1.218,1.2171,1.2174,120300000.0
2008-11-17 19:15:00,1.2174,1.21745,1.2169,1.2173,118600000.0
2008-11-17 19:16:00,1.2173,1.21785,1.21725,1.2176,86600000.0
2008-11-17 19:17:00,1.2176,1.2177,1.2171,1.2171,121400000.0
2008-11-17 19:18:00,1.21715,1.2175,1.217,1.21715,84600000.0
2008-11-17 19:19:00,1.21725,1.21735,1.216,1.21605,85200000.0
2008-11-17 19:20:00,1.21615,1.21615,1.215,1.21555,72400000.0
2008-11-17 19:21:00,1.2155,1.2155,1.213,1.2133,223700000.0
2008-11-17 19:22:00,1.2133,1.2133,1.2128,1.2128,103800000.0
2008-11-17 19:23:00,1.2129,1.2129,1.21085,1.212,166800000.0
2008-11-17 19:24:00,1.212,1.2122,1.21145,1.21165,139800000.0
2008-11-17 19:25:00,1.21165,1.21235,1.21165,1.21205,95600000.0
2008-11-17 19:26:00,1.212,1.21255,1.2119,1.21245,45400000.0
2008-11-17 19:27:00,1.2125,1.2132,1.2124,1.213,51200000.0
2008-11-17 19:28:00,1.21315,1.2141,1.21315,1.21405,173600000.0
2008-11-17 19:29:00,1.214,1.214,1.21325,1.21325,84200000.0
2008-11-17 19:30:00,1.2132,1.2132,1.211,1.2121,117400000.0
2008-11-17 19:31:00,1.21205,1.21215,1.21115,1.21115,106000000.0
2008-11-17 19:32:00,1.21115,1.21235,1.21115,1.2122,131200000.0
2008-11-17 19:33:00,1.2122,1.2135,1.21195,1.2129,156800000.0
2008-11-17 19:34:00,1.2126,1.2129,1.2123,1.21245,124000000.0
2008-11-17 19:35:00,1.21255,1.21275,1.2124,1.21275,66600000.0
2008-11-17 19:36:00,1.21285,1.2129,1.2126,1.21275,55700000.0
2008-11-17 19:37:00,1.2128,1.2144,1.2128,1.21425,82000000.0
2008-11-17 19:38:00,1.2142,1.2145,1.213,1.21395,98000000.0
2008-11-17 19:39:00,1.21395,1.2144,1.21355,1.2144,40600000.0
2008-11-17 19:40:00,1.2144,1.21455,1.21405,1.2142,43200000.0
2008-11-17 19:41:00,1.2142,1.2143,1.214,1.2141,44000000.0
2008-11-17 19:42:00,1.2141,1.2142,1.2135,1.214,76800000.0
2008-11-17 19:43:00,1.214,1.2146,1.214,1.2143,74400000.0
2008-11-17 19:44:00,1.21425,1.21455,1.2136,1.2142,80600000.0
2008-11-17 19:45:00,1.2142,1.21425,1.2141,1.2142,22800000.0
2008-11-17 19:46:00,1.2142,1.2142,1.2133,1.2134,45000000.0
2008-11-17 19:47:00,1.2132,1.21325,1.2126,1.2127,36000000.0
2008-11-17 19:48:00,1.2127,1.21435,1.2126,1.21425,109200000.0
2008-11-17 19:49:00,1.2142,1.21425,1.21295,1.21365,74400000.0
2008-11-17 19:50:00,1.2137,1.21375,1.21355,1.21355,12800000.0
2008-11-17 19:51:00,1.21355,1.21355,1.21315,1.2133,30000000.0
2008-11-17 19:52:00,1.21325,1.2134,1.2131,1.21325,21200000.0
2008-11-17 19:53:00,1.21325,1.21325,1.2132,1.2132,15400000.0
2008-11-17 19:54:00,1.2133,1.21335,1.2133,1.2133,8800000.0
2008-11-17 19:55:00,1.2135,1.2139,1.21325,1.2139,53600000.0
2008-11-17 19:56:00,1.21395,1.21505,1.21355,1.21485,85600000.0
2008-11-17 19:57:00,1.21485,1.21505,1.2141,1.21475,66300000.0
2008-11-17 19:58:00,1.2149,1.2154,1.21485,1.2151,62000000.0
2008-11-17 19:59:00,1.21505,1.2154,1.21485,1.2152,79200000.0
2008-11-17 20:00:00,1.21515,1.21595,1.21515,1.2158,96000000.0
2008-11-17 20:01:00,1.2158,1.21595,1.2158,1.21585,43100000.0
2008-11-17 20:02:00,1.21595,1.2161,1.2158,1.2161,71800000.0
2008-11-17 20:03:00,1.216,1.2163,1.2159,1.21625,40900000.0
2008-11-17 20:04:00,1.2162,1.2166,1.21615,1.2165,61200000.0
2008-11-17 20:05:00,1.21655,1.21695,1.21625,1.2167,75200000.0
2008-11-17 20:06:00,1.2169,1.217,1.2168,1.2168,48900000.0
2008-11-17 20:07:00,1.2168,1.21695,1.2162,1.21625,60800000.0
2008-11-17 20:08:00,1.21635,1.2168,1.21635,1.2167,46400000.0
2008-11-17 20:09:00,1.2168,1.21685,1.21675,1.21685,19400000.0
2008-11-17 20:10:00,1.21685,1.2171,1.21685,1.21695,20600000.0
2008-11-17 20:11:00,1.21695,1.21695,1.2166,1.21675,29000000.0
2008-11-17 20:12:00,1.2168,1.2168,1.21595,1.21595,99400000.0
2008-11-17 20:13:00,1.21595,1.21595,1.21525,1.21575,51800000.0
2008-11-17 20:14:00,1.21565,1.2157,1.21505,1.2154,115400000.0
2008-11-17 20:15:00,1.2156,1.2157,1.21495,1.2153,125800000.0
2008-11-17 20:16:00,1.2153,1.2154,1.2149,1.2154,67500000.0
2008-11-17 20:17:00,1.2154,1.2157,1.2153,1.2156,47000000.0
2008-11-17 20:18:00,1.2156,1.2158,1.21535,1.21575,38200000.0
2008-11-17 20:19:00,1.21575,1.216,1.2156,1.2156,29100000.0
2008-11-17 20:20:00,1.2156,1.21565,1.21535,1.21535,28800000.0
2008-11-17 20:21:00,1.21495,1.21515,1.21455,1.21495,35200000.0
2008-11-17 20:22:00,1.2151,1.2157,1.2151,1.2157,31800000.0
2008-11-17 20:23:00,1.2156,1.21585,1.21525,1.2156,29600000.0
2008-11-17 20:24:00,1.2157,1.2165,1.2157,1.2162,102600000.0
2008-11-17 20:25:00,1.2162,1.21645,1.2157,1.2164,30800000.0
2008-11-17 20:26:00,1.21635,1.21635,1.216,1.216,23000000.0
2008-11-17 20:27:00,1.21605,1.2165,1.2159,1.21645,106400000.0
2008-11-17 20:28:00,1.2164,1.21645,1.21595,1.2162,60800000.0
2008-11-17 20:29:00,1.2162,1.21655,1.2162,1.21655,13600000.0
2008-11-17 20:30:00,1.21655,1.21685,1.21615,1.2164,59100000.0
2008-11-17 20:31:00,1.2164,1.2164,1.21585,1.2159,29400000.0
2008-11-17 20:32:00,1.21585,1.21585,1.21505,1.21505,24600000.0
2008-11-17 20:33:00,1.21515,1.21545,1.21515,1.2154,36400000.0
2008-11-17 20:34:00,1.21545,1.21625,1.2154,1.21625,83400000.0
2008-11-17 20:35:00,1.21625,1.2167,1.21595,1.2167,56600000.0
2008-11-17 20:36:00,1.2167,1.217,1.2167,1.217,15200000.0
2008-11-17 20:37:00,1.217,1.2171,1.217,1.2171,4000000.0
2008-11-17 20:38:00,1.2171,1.2171,1.21665,1.21685,55200000.0
2008-11-17 20:39:00,1.21685,1.21685,1.21615,1.21645,27400000.0
2008-11-17 20:40:00,1.2163,1.21635,1.2158,1.2159,97600000.0
2008-11-17 20:41:00,1.2159,1.216,1.2159,1.216,21600000.0
2008-11-17 20:42:00,1.2161,1.2165,1.2161,1.2165,50000000.0
2008-11-17 20:43:00,1.21655,1.2175,1.21655,1.2174,73400000.0
2008-11-17 20:44:00,1.2174,1.2182,1.2174,1.2177,123600000.0
2008-11-17 20:45:00,1.2177,1.2183,1.2177,1.2181,75400000.0
2008-11-17 20:46:00,1.21815,1.2182,1.218,1.2182,19600000.0
2008-11-17 20:47:00,1.21815,1.2185,1.2178,1.2178,45800000.0
2008-11-17 20:48:00,1.21785,1.218,1.21765,1.21785,32400000.0
2008-11-17 20:49:00,1.21785,1.218,1.21775,1.21775,6800000.0
2008-11-17 20:50:00,1.21772,1.21772,1.21738,1.21738,3200000.0
2008-11-17 20:51:00,1.21795,1.21795,1.2179,1.2179,4600000.0
2008-11-17 20:52:00,1.2179,1.21795,1.2174,1.2175,66600000.0
2008-11-17 20:53:00,1.2175,1.2175,1.21695,1.217,51800000.0
2008-11-17 20:54:00,1.21695,1.21755,1.21695,1.21735,29000000.0
2008-11-17 20:55:00,1.21745,1.21765,1.21745,1.2175,20200000.0
2008-11-17 20:56:00,1.2175,1.21775,1.21725,1.2174,48000000.0
2008-11-17 20:57:00,1.2176,1.2177,1.21745,1.2175,15400000.0
2008-11-17 20:58:00,1.2175,1.2177,1.2174,1.21765,53200000.0
2008-11-17 20:59:00,1.21755,1.2177,1.21755,1.2176,36400000.0
2008-11-17 21:00:00,1.2175,1.2177,1.2175,1.2177,105800000.0
2008-11-17 21:01:00,1.2177,1.2181,1.2177,1.218,56800000.0
2008-11-17 21:02:00,1.2179,1.21835,1.2179,1.2183,24000000.0
2008-11-17 21:03:00,1.2184,1.2192,1.2183,1.21845,69400000.0
2008-11-17 21:04:00,1.21845,1.2193,1.21845,1.2191,82400000.0
2008-11-17 21:05:00,1.21905,1.21925,1.2188,1.2188,89200000.0
2008-11-17 21:06:00,1.2188,1.219,1.2188,1.219,42800000.0
2008-11-17 21:07:00,1.2188,1.2188,1.21835,1.2185,94600000.0
2008-11-17 21:08:00,1.21855,1.21875,1.21845,1.2185,54500000.0
2008-11-17 21:09:00,1.2186,1.2186,1.21855,1.21855,3200000.0
2008-11-17 21:10:00,1.21855,1.21855,1.21735,1.2175,114400000.0
2008-11-17 21:11:00,1.2177,1.21785,1.2159,1.2171,158300000.0
2008-11-17 21:12:00,1.2171,1.2176,1.2171,1.2175,47100000.0
2008-11-17 21:13:00,1.2175,1.2175,1.2171,1.2171,37700000.0
2008-11-17 21:14:00,1.2171,1.2171,1.21615,1.2162,187700000.0
2008-11-17 21:15:00,1.21565,1.21605,1.2154,1.21545,127500000.0
2008-11-17 21:16:00,1.2155,1.2158,1.2155,1.2158,99700000.0
2008-11-17 21:17:00,1.21575,1.216,1.21565,1.2158,43000000.0
2008-11-17 21:18:00,1.21585,1.2167,1.21585,1.21635,42800000.0
2008-11-17 21:19:00,1.2164,1.2173,1.2164,1.21705,90900000.0
2008-11-17 21:20:00,1.2171,1.2171,1.21655,1.2166,49700000.0
2008-11-17 21:21:00,1.2166,1.2166,1.21605,1.2161,41200000.0
2008-11-17 21:22:00,1.2161,1.21645,1.216,1.21645,110000000.0
2008-11-17 21:23:00,1.21655,1.2172,1.21655,1.21655,85200000.0
2008-11-17 21:24:00,1.21635,1.2181,1.2163,1.2181,87600000.0
2008-11-17 21:25:00,1.218,1.2188,1.21795,1.2188,46100000.0
2008-11-17 21:26:00,1.2188,1.2188,1.21805,1.2183,59400000.0
2008-11-17 21:27:00,1.2182,1.2192,1.2181,1.2192,39600000.0
2008-11-17 21:28:00,1.21935,1.2195,1.2191,1.2195,31500000.0
2008-11-17 21:29:00,1.2195,1.2205,1.2195,1.2205,66800000.0
2008-11-17 21:30:00,1.2205,1.22135,1.22,1.22115,129300000.0
2008-11-17 21:31:00,1.2212,1.2216,1.22055,1.2214,99700000.0
2008-11-17 21:32:00,1.2212,1.222,1.2211,1.2216,86000000.0
2008-11-17 21:33:00,1.2216,1.2217,1.22135,1.22155,101600000.0
2008-11-17 21:34:00,1.22135,1.2214,1.22025,1.22025,103900000.0
2008-11-17 21:35:00,1.22025,1.22065,1.22025,1.2204,43500000.0
2008-11-17 21:36:00,1.2204,1.22065,1.2201,1.22015,47500000.0
2008-11-17 21:37:00,1.2201,1.2201,1.22,1.22,91700000.0
2008-11-17 21:38:00,1.22,1.22,1.22,1.22,18000000.0
2008-11-17 21:39:00,1.22,1.22,1.21935,1.21935,45300000.0
2008-11-17 21:40:00,1.2195,1.2196,1.21925,1.2194,46600000.0
2008-11-17 21:41:00,1.21935,1.21975,1.21935,1.2197,34400000.0
2008-11-17 21:42:00,1.21975,1.21985,1.21945,1.2195,38400000.0
2008-11-17 21:43:00,1.21955,1.21955,1.2192,1.2193,46800000.0
2008-11-17 21:44:00,1.2193,1.21935,1.21905,1.21925,63200000.0
2008-11-17 21:45:00,1.21925,1.2194,1.21925,1.2194,20200000.0
2008-11-17 21:46:00,1.2194,1.2194,1.2193,1.21935,20000000.0
2008-11-17 21:47:00,1.2194,1.21955,1.2191,1.2193,25200000.0
2008-11-17 21:48:00,1.2193,1.2194,1.2191,1.2192,58000000.0
2008-11-17 21:49:00,1.2193,1.2203,1.21905,1.2203,73800000.0
2008-11-17 21:50:00,1.22025,1.2214,1.22025,1.22115,115300000.0
2008-11-17 21:51:00,1.22115,1.2217,1.22105,1.2213,72900000.0
2008-11-17 21:52:00,1.22135,1.22185,1.22125,1.22185,61600000.0
2008-11-17 21:53:00,1.22185,1.22215,1.2215,1.22215,78800000.0
2008-11-17 21:54:00,1.2221,1.22235,1.2214,1.22195,122200000.0
2008-11-17 21:55:00,1.22195,1.222,1.2211,1.2212,66200000.0
2008-11-17 21:56:00,1.2211,1.2214,1.2211,1.2211,44800000.0
2008-11-17 21:57:00,1.2211,1.2213,1.22105,1.2213,53800000.0
2008-11-17 21:58:00,1.2213,1.2218,1.2211,1.22175,101700000.0
2008-11-17 21:59:00,1.2218,1.22245,1.2218,1.22215,79400000.0
2008-11-17 22:00:00,1.22215,1.2224,1.22195,1.2222,27600000.0
2008-11-17 22:01:00,1.22182,1.22182,1.2217,1.2217,6800000.0
2008-11-17 22:02:00,1.2222,1.2222,1.2221,1.2221,7300000.0
2008-11-17 22:03:00,1.2221,1.22265,1.2221,1.22245,44900000.0
2008-11-17 22:04:00,1.22245,1.22245,1.2222,1.22225,16400000.0
2008-11-17 22:05:00,1.22225,1.22225,1.22185,1.22195,41700000.0
2008-11-17 22:06:00,1.2219,1.22205,1.2219,1.22205,6600000.0
2008-11-17 22:07:00,1.22205,1.2221,1.2218,1.2218,22000000.0
2008-11-17 22:08:00,1.2219,1.222,1.2219,1.22195,7400000.0
2008-11-17 22:09:00,1.2211,1.22155,1.22075,1.22155,151400000.0
2008-11-17 22:10:00,1.2215,1.2215,1.2212,1.2212,7000000.0
2008-11-17 22:11:00,1.22125,1.22125,1.2209,1.2212,36800000.0
2008-11-17 22:12:00,1.2212,1.22125,1.2212,1.22125,2800000.0
2008-11-17 22:13:00,1.2213,1.2214,1.2213,1.22135,6400000.0
2008-11-17 22:14:00,1.22135,1.2214,1.221,1.2214,15200000.0
2008-11-17 22:15:00,1.2213,1.2213,1.221,1.2212,23800000.0
2008-11-17 22:16:00,1.22115,1.22115,1.2205,1.2208,35200000.0
2008-11-17 22:17:00,1.22085,1.22085,1.22035,1.22055,25200000.0
2008-11-17 22:18:00,1.2205,1.2205,1.21995,1.22,26000000.0
2008-11-17 22:19:00,1.22,1.22055,1.2194,1.2198,239100000.0
2008-11-17 22:20:00,1.2198,1.2201,1.2198,1.2201,20400000.0
2008-11-17 22:21:00,1.22025,1.2206,1.21995,1.22,19200000.0
2008-11-17 22:22:00,1.2201,1.22015,1.2191,1.2192,47600000.0
2008-11-17 22:23:00,1.2193,1.21985,1.21925,1.21945,57800000.0
2008-11-17 22:24:00,1.2197,1.2203,1.21965,1.21995,54600000.0
2008-11-17 22:25:00,1.21995,1.2203,1.2195,1.2203,155800000.0
2008-11-17 22:26:00,1.2203,1.2209,1.2203,1.22075,77800000.0
2008-11-17 22:27:00,1.22075,1.22095,1.2206,1.2207,37200000.0
2008-11-17 22:28:00,1.2208,1.22085,1.2203,1.22045,45200000.0
2008-11-17 22:29:00,1.2205,1.22065,1.2202,1.22065,20200000.0
2008-11-17 22:30:00,1.22075,1.2213,1.22075,1.2212,37800000.0
2008-11-17 22:31:00,1.2212,1.2212,1.2212,1.2212,2400000.0
2008-11-17 22:32:00,1.2212,1.2212,1.2212,1.2212,1200000.0
2008-11-17 22:33:00,1.2212,1.2214,1.221,1.2214,22200000.0
2008-11-17 22:34:00,1.22135,1.22135,1.2213,1.2213,10800000.0
2008-11-17 22:35:00,1.2213,1.2213,1.2213,1.2213,4800000.0
2008-11-17 22:36:00,1.2213,1.2213,1.2213,1.2213,2400000.0
2008-11-17 22:37:00,1.2213,1.2213,1.2213,1.2213,8000000.0
2008-11-17 22:38:00,1.2213,1.22165,1.2213,1.2216,54400000.0
2008-11-17 22:39:00,1.2217,1.22185,1.2217,1.22185,6400000.0
2008-11-17 22:40:00,1.2219,1.22215,1.22185,1.222,53200000.0
2008-11-17 22:41:00,1.22195,1.222,1.2219,1.222,13200000.0
2008-11-17 22:42:00,1.222,1.222,1.2219,1.22195,20400000.0
2008-11-17 22:43:00,1.22161,1.22175,1.22142,1.22146,69900000.0
2008-11-17 22:44:00,1.22195,1.22205,1.2218,1.2219,48800000.0
2008-11-17 22:45:00,1.22185,1.22195,1.2217,1.2217,21800000.0
2008-11-17 22:46:00,1.22185,1.22205,1.22095,1.2212,64400000.0
2008-11-17 22:47:00,1.2212,1.2212,1.21965,1.21965,45800000.0
2008-11-17 22:48:00,1.2199,1.22145,1.2199,1.22145,59200000.0
2008-11-17 22:49:00,1.22145,1.222,1.22135,1.222,101600000.0
2008-11-17 22:50:00,1.222,1.222,1.222,1.222,29000000.0
2008-11-17 22:51:00,1.222,1.222,1.2212,1.22155,91700000.0
2008-11-17 22:52:00,1.2215,1.22185,1.2215,1.22165,88800000.0
2008-11-17 22:53:00,1.2217,1.22185,1.2213,1.22145,77400000.0
2008-11-17 22:54:00,1.22145,1.2218,1.2214,1.2215,51000000.0
2008-11-17 22:55:00,1.22165,1.2222,1.22165,1.2222,48800000.0
2008-11-17 22:56:00,1.2222,1.2222,1.22215,1.2222,16000000.0
2008-11-17 22:57:00,1.2222,1.22235,1.2222,1.2223,15000000.0
2008-11-17 22:58:00,1.22235,1.2227,1.22225,1.22255,33400000.0
2008-11-17 22:59:00,1.22255,1.22305,1.22255,1.22295,40800000.0
2008-11-17 23:00:00,1.22315,1.22325,1.2226,1.2227,52700000.0
2008-11-17 23:01:00,1.2227,1.2228,1.22255,1.2226,23600000.0
2008-11-17 23:02:00,1.2226,1.2226,1.2226,1.2226,3600000.0
2008-11-17 23:03:00,1.2226,1.2226,1.2226,1.2226,1200000.0
2008-11-17 23:04:00,1.2226,1.2229,1.2226,1.22285,31400000.0
2008-11-17 23:05:00,1.22285,1.22285,1.22265,1.2228,25800000.0
2008-11-17 23:06:00,1.22285,1.22315,1.22285,1.22315,15800000.0
2008-11-17 23:07:00,1.22325,1.2234,1.22315,1.2234,8200000.0
2008-11-17 23:08:00,1.2234,1.2234,1.2234,1.2234,5000000.0
2008-11-17 23:09:00,1.2235,1.22415,1.2233,1.22405,91600000.0
2008-11-17 23:10:00,1.2241,1.22415,1.2238,1.22385,29200000.0
2008-11-17 23:11:00,1.22385,1.2242,1.22325,1.2238,54600000.0
2008-11-17 23:12:00,1.2238,1.2238,1.2225,1.22285,50000000.0
2008-11-17 23:13:00,1.22285,1.223,1.22285,1.223,9800000.0
2008-11-17 23:14:00,1.223,1.2231,1.223,1.2231,13400000.0
2008-11-17 23:15:00,1.2231,1.2232,1.2231,1.2232,6400000.0
2008-11-17 23:16:00,1.22315,1.2236,1.22315,1.2233,14600000.0
2008-11-17 23:17:00,1.22335,1.2239,1.22335,1.2239,13000000.0
2008-11-17 23:18:00,1.2239,1.22405,1.2238,1.22405,33000000.0
2008-11-17 23:19:00,1.2241,1.225,1.2239,1.225,40000000.0
2008-11-17 23:20:00,1.22555,1.22555,1.2252,1.2252,56400000.0
2008-11-17 23:21:00,1.2252,1.2252,1.2252,1.2252,18000000.0
2008-11-17 23:22:00,1.2252,1.2252,1.2252,1.2252,18000000.0
2008-11-17 23:23:00,1.2252,1.22525,1.22465,1.22485,54800000.0
2008-11-17 23:24:00,1.22495,1.2257,1.22495,1.22565,44800000.0
2008-11-17 23:25:00,1.22565,1.2259,1.22495,1.22495,60200000.0
2008-11-17 23:26:00,1.2251,1.226,1.2251,1.2259,41800000.0
2008-11-17 23:27:00,1.2259,1.22625,1.2259,1.22615,25200000.0
2008-11-17 23:28:00,1.22595,1.22605,1.22595,1.22605,2400000.0
2008-11-17 23:29:00,1.226,1.226,1.22565,1.2258,38800000.0
2008-11-17 23:30:00,1.22585,1.22585,1.22565,1.2258,18000000.0
2008-11-17 23:31:00,1.2258,1.2259,1.2257,1.2257,25200000.0
2008-11-17 23:32:00,1.22565,1.22565,1.22535,1.2256,20800000.0
2008-11-17 23:33:00,1.2257,1.2257,1.2257,1.2257,3600000.0
2008-11-17 23:34:00,1.2257,1.2257,1.2256,1.2256,19200000.0
2008-11-17 23:35:00,1.2256,1.2257,1.2249,1.2256,53800000.0
2008-11-17 23:36:00,1.2256,1.22575,1.22545,1.2255,18400000.0
2008-11-17 23:37:00,1.2256,1.22645,1.2256,1.22645,25200000.0
2008-11-17 23:38:00,1.22655,1.22655,1.22555,1.2257,29600000.0
2008-11-17 23:39:00,1.22595,1.2262,1.22595,1.2261,23800000.0
2008-11-17 23:40:00,1.22615,1.2263,1.2256,1.22625,27000000.0
2008-11-17 23:41:00,1.2263,1.2267,1.2263,1.2267,24400000.0
2008-11-17 23:42:00,1.22675,1.2273,1.22675,1.2271,21600000.0
2008-11-17 23:43:00,1.2273,1.22775,1.22675,1.22705,81000000.0
2008-11-17 23:44:00,1.2271,1.2271,1.2267,1.22695,15600000.0
2008-11-17 23:45:00,1.22695,1.2271,1.2263,1.2271,60400000.0
2008-11-17 23:46:00,1.227,1.22735,1.227,1.22735,33000000.0
2008-11-17 23:47:00,1.22735,1.22735,1.22685,1.2269,56000000.0
2008-11-17 23:48:00,1.22665,1.227,1.22645,1.2267,43000000.0
2008-11-17 23:49:00,1.2267,1.2267,1.2267,1.2267,11400000.0
2008-11-17 23:50:00,1.2267,1.2267,1.2267,1.2267,3600000.0
2008-11-17 23:51:00,1.2267,1.2267,1.2261,1.2262,50600000.0
2008-11-17 23:52:00,1.22625,1.2263,1.2245,1.22465,113600000.0
2008-11-17 23:53:00,1.22475,1.2255,1.2247,1.22545,34800000.0
2008-11-17 23:54:00,1.22545,1.2255,1.2251,1.2255,21600000.0
2008-11-17 23:55:00,1.2255,1.2255,1.22515,1.22515,18800000.0
2008-11-17 23:56:00,1.22535,1.22555,1.2251,1.2253,15400000.0
2008-11-17 23:57:00,1.2255,1.2258,1.2255,1.2256,26400000.0
2008-11-17 23:58:00,1.2256,1.2257,1.22535,1.22545,35800000.0
2008-11-17 23:59:00,1.22545,1.22575,1.225,1.225,48800000.0
2008-11-18 00:00:00,1.2251,1.22635,1.2251,1.22615,33600000.0
2008-11-18 00:01:00,1.22625,1.22625,1.2255,1.22585,12000000.0
2008-11-18 00:02:00,1.22595,1.22595,1.2254,1.2254,16800000.0
2008-11-18 00:03:00,1.2256,1.2256,1.2256,1.2256,6600000.0
2008-11-18 00:04:00,1.22575,1.22585,1.2255,1.2255,11400000.0
2008-11-18 00:05:00,1.2255,1.2255,1.22395,1.22415,21000000.0
2008-11-18 00:06:00,1.22435,1.22505,1.22435,1.22475,26400000.0
2008-11-18 00:07:00,1.22535,1.22585,1.22485,1.2251,24200000.0
2008-11-18 00:08:00,1.2252,1.22535,1.2252,1.22535,11200000.0
2008-11-18 00:09:00,1.2253,1.22535,1.2252,1.22535,7000000.0
2008-11-18 00:10:00,1.22515,1.2252,1.22515,1.2252,7200000.0
2008-11-18 00:11:00,1.2252,1.2252,1.2252,1.2252,9000000.0
2008-11-18 00:12:00,1.2252,1.2252,1.2252,1.2252,5400000.0
2008-11-18 00:13:00,1.22535,1.226,1.22535,1.22575,14800000.0
2008-11-18 00:14:00,1.2258,1.2258,1.22535,1.22545,3600000.0
2008-11-18 00:15:00,1.22535,1.2258,1.22525,1.2258,13000000.0
2008-11-18 00:16:00,1.22585,1.22585,1.22545,1.22545,7200000.0
2008-11-18 00:17:00,1.22546,1.2255,1.22519,1.22527,76700000.0
2008-11-18 00:18:00,1.2257,1.2258,1.22545,1.22545,18600000.0
2008-11-18 00:19:00,1.22535,1.22605,1.2251,1.2252,40800000.0
2008-11-18 00:20:00,1.2253,1.2253,1.2248,1.2248,9600000.0
2008-11-18 00:21:00,1.225,1.22575,1.22485,1.2254,41800000.0
2008-11-18 00:22:00,1.2255,1.2256,1.2255,1.2255,8800000.0
2008-11-18 00:23:00,1.2256,1.22565,1.2251,1.2255,45000000.0
2008-11-18 00:24:00,1.2255,1.2255,1.22525,1.22545,9800000.0
2008-11-18 00:25:00,1.2256,1.2259,1.2254,1.2254,15600000.0
2008-11-18 00:26:00,1.2254,1.2254,1.2254,1.2254,1600000.0
2008-11-18 00:27:00,1.22545,1.22545,1.22545,1.22545,1600000.0
2008-11-18 00:28:00,1.22555,1.2262,1.2255,1.2262,20200000.0
2008-11-18 00:29:00,1.2263,1.2268,1.2258,1.22675,41000000.0
2008-11-18 00:30:00,1.2267,1.2279,1.22615,1.2276,72200000.0
2008-11-18 00:31:00,1.2277,1.22775,1.2276,1.22775,9000000.0
2008-11-18 00:32:00,1.2277,1.2277,1.22755,1.22765,9600000.0
2008-11-18 00:33:00,1.22765,1.2279,1.2275,1.2276,26200000.0
2008-11-18 00:34:00,1.22765,1.22785,1.22745,1.22745,17600000.0
2008-11-18 00:35:00,1.22745,1.22745,1.2274,1.2274,7600000.0
2008-11-18 00:36:00,1.2274,1.2274,1.2274,1.2274,1600000.0
2008-11-18 00:37:00,1.2275,1.22765,1.2275,1.22765,6000000.0
2008-11-18 00:38:00,1.2277,1.2278,1.2277,1.2278,11000000.0
2008-11-18 00:39:00,1.2278,1.2278,1.2278,1.2278,1600000.0
2008-11-18 00:40:00,1.22803,1.22803,1.22753,1.22753,5800000.0
2008-11-18 00:41:00,1.22758,1.22777,1.22758,1.22762,20700000.0
2008-11-18 00:42:00,1.2279,1.2279,1.22755,1.22755,11800000.0
2008-11-18 00:43:00,1.2275,1.2275,1.227,1.227,27400000.0
2008-11-18 00:44:00,1.2272,1.2273,1.2272,1.2272,102000000.0
2008-11-18 00:45:00,1.2272,1.2272,1.2272,1.2272,36000000.0
2008-11-18 00:46:00,1.22634,1.22647,1.22616,1.22647,66300000.0
2008-11-18 00:47:00,1.2272,1.2273,1.2272,1.2272,126000000.0
2008-11-18 00:48:00,1.2273,1.2283,1.2273,1.22805,46600000.0
2008-11-18 00:49:00,1.2279,1.22815,1.22785,1.22815,22600000.0
2008-11-18 00:50:00,1.22815,1.2288,1.22805,1.22845,38400000.0
2008-11-18 00:51:00,1.2285,1.2289,1.2285,1.2289,8600000.0
2008-11-18 00:52:00,1.22885,1.2289,1.22885,1.2289,18400000.0
2008-11-18 00:53:00,1.2289,1.22925,1.2289,1.22915,74000000.0
2008-11-18 00:54:00,1.22915,1.22915,1.22915,1.22915,4000000.0
2008-11-18 00:55:00,1.22915,1.2292,1.22905,1.22905,58600000.0
2008-11-18 00:56:00,1.22895,1.22895,1.2289,1.2289,2600000.0
2008-11-18 00:57:00,1.229,1.22905,1.229,1.22905,6400000.0
2008-11-18 00:58:00,1.22878,1.2289,1.22863,1.22863,14300000.0
2008-11-18 00:59:00,1.2291,1.2292,1.2291,1.2292,2800000.0
2008-11-18 01:00:00,1.22911,1.2293,1.22891,1.2291,94600000.0
2008-11-18 01:01:00,1.22875,1.22878,1.22873,1.22875,22800000.0
2008-11-18 01:02:00,1.22925,1.22925,1.22885,1.22885,11600000.0
2008-11-18 01:03:00,1.22868,1.22875,1.22833,1.22848,20600000.0
2008-11-18 01:04:00,1.22885,1.22885,1.2288,1.2288,4800000.0
2008-11-18 01:05:00,1.2288,1.2288,1.2287,1.2287,6400000.0
2008-11-18 01:06:00,1.22875,1.22885,1.22865,1.22865,4200000.0
2008-11-18 01:07:00,1.22875,1.22875,1.22875,1.22875,1600000.0
2008-11-18 01:08:00,1.22885,1.2291,1.22885,1.2291,12400000.0
2008-11-18 01:09:00,1.22905,1.22905,1.22895,1.22895,4200000.0
2008-11-18 01:10:00,1.22905,1.22905,1.22905,1.22905,1600000.0
2008-11-18 01:11:00,1.22905,1.22905,1.22895,1.22895,2600000.0
2008-11-18 01:12:00,1.22905,1.2291,1.2287,1.2287,9800000.0
2008-11-18 01:13:00,1.22875,1.22875,1.2287,1.2287,8400000.0
2008-11-18 01:14:00,1.2288,1.22885,1.2288,1.22885,4800000.0
2008-11-18 01:15:00,1.22885,1.22885,1.2288,1.22885,12800000.0
2008-11-18 01:16:00,1.22875,1.22875,1.2285,1.2286,29000000.0
2008-11-18 01:17:00,1.2286,1.2286,1.2286,1.2286,28000000.0
2008-11-18 01:18:00,1.2286,1.2286,1.2286,1.2286,20400000.0
2008-11-18 01:19:00,1.2286,1.2286,1.22845,1.22845,35000000.0
2008-11-18 01:20:00,1.22845,1.22845,1.22785,1.22825,41800000.0
2008-11-18 01:21:00,1.2282,1.22835,1.2275,1.2278,95800000.0
2008-11-18 01:22:00,1.2278,1.22785,1.2271,1.2272,191800000.0
2008-11-18 01:23:00,1.2272,1.2272,1.2265,1.2272,60400000.0
2008-11-18 01:24:00,1.2272,1.22735,1.22715,1.2273,63600000.0
2008-11-18 01:25:00,1.22735,1.2276,1.22715,1.2276,31800000.0
2008-11-18 01:26:00,1.22745,1.2277,1.22735,1.22735,28600000.0
2008-11-18 01:27:00,1.22725,1.2277,1.22725,1.2273,12200000.0
2008-11-18 01:28:00,1.2274,1.2274,1.2273,1.2274,31000000.0
2008-11-18 01:29:00,1.2273,1.22795,1.22715,1.22775,41000000.0
2008-11-18 01:30:00,1.22795,1.2282,1.22795,1.2281,19400000.0
2008-11-18 01:31:00,1.22815,1.22815,1.22795,1.228,22000000.0
2008-11-18 01:32:00,1.228,1.22815,1.228,1.22815,5400000.0
2008-11-18 01:33:00,1.22815,1.2283,1.22815,1.2283,17400000.0
2008-11-18 01:34:00,1.2283,1.22865,1.2283,1.2286,50800000.0
2008-11-18 01:35:00,1.22855,1.22855,1.22845,1.22845,11400000.0
2008-11-18 01:36:00,1.22845,1.22845,1.22845,1.22845,14600000.0
2008-11-18 01:37:00,1.22845,1.22845,1.2281,1.2281,47800000.0
2008-11-18 01:38:00,1.2281,1.2281,1.2281,1.2281,12000000.0
2008-11-18 01:39:00,1.22815,1.22815,1.22815,1.22815,12000000.0
2008-11-18 01:40:00,1.22815,1.22815,1.22815,1.22815,4000000.0
2008-11-18 01:41:00,1.22815,1.22815,1.2281,1.2281,15200000.0
2008-11-18 01:42:00,1.2281,1.2281,1.2271,1.22725,11600000.0
2008-11-18 01:43:00,1.2272,1.2272,1.2251,1.22595,55600000.0
2008-11-18 01:44:00,1.2259,1.22595,1.22535,1.2256,57400000.0
2008-11-18 01:45:00,1.2256,1.2256,1.2246,1.2252,76400000.0
2008-11-18 01:46:00,1.2254,1.2257,1.2252,1.2253,62800000.0
2008-11-18 01:47:00,1.2253,1.22655,1.2253,1.2265,177200000.0
2008-11-18 01:48:00,1.2265,1.2265,1.22575,1.2258,144800000.0
2008-11-18 01:49:00,1.2258,1.2258,1.2258,1.2258,180000000.0
2008-11-18 01:50:00,1.2258,1.2258,1.2258,1.2258,36000000.0
2008-11-18 01:51:00,1.2258,1.2258,1.2258,1.2258,36000000.0
2008-11-18 01:52:00,1.2258,1.2258,1.22445,1.2252,150600000.0
2008-11-18 01:53:00,1.2252,1.22525,1.2251,1.2251,12400000.0
2008-11-18 01:54:00,1.2247,1.22555,1.2247,1.22555,21200000.0
2008-11-18 01:55:00,1.2255,1.22655,1.2255,1.22655,72000000.0
2008-11-18 01:56:00,1.2267,1.2275,1.2267,1.2272,45600000.0
2008-11-18 01:57:00,1.2273,1.22735,1.22695,1.2272,47800000.0
2008-11-18 01:58:00,1.22735,1.2275,1.2272,1.2275,33200000.0
2008-11-18 01:59:00,1.2276,1.22785,1.2276,1.2277,18200000.0
2008-11-18 02:00:00,1.2277,1.22785,1.2277,1.22775,12400000.0
2008-11-18 02:01:00,1.2278,1.228,1.2273,1.228,28000000.0
2008-11-18 02:02:00,1.2282,1.2287,1.2282,1.2287,45000000.0
2008-11-18 02:03:00,1.2287,1.2287,1.2278,1.22835,99000000.0
2008-11-18 02:04:00,1.22835,1.2289,1.22825,1.2289,43200000.0
2008-11-18 02:05:00,1.2291,1.2291,1.22865,1.22885,21200000.0
2008-11-18 02:06:00,1.229,1.22905,1.229,1.22905,2000000.0
2008-11-18 02:07:00,1.22905,1.22905,1.22885,1.2289,16600000.0
2008-11-18 02:08:00,1.2289,1.2289,1.22865,1.22865,14000000.0
2008-11-18 02:09:00,1.2287,1.2287,1.22845,1.2285,165800000.0
2008-11-18 02:10:00,1.2285,1.22855,1.2285,1.22855,51200000.0
2008-11-18 02:11:00,1.2285,1.2285,1.2285,1.2285,44800000.0
2008-11-18 02:12:00,1.2285,1.22855,1.22835,1.2284,50000000.0
2008-11-18 02:13:00,1.22855,1.22875,1.22855,1.22855,10200000.0
2008-11-18 02:14:00,1.2287,1.2287,1.2287,1.2287,2400000.0
2008-11-18 02:15:00,1.22875,1.22875,1.22875,1.22875,3600000.0
2008-11-18 02:16:00,1.22865,1.22875,1.2285,1.22875,16400000.0
2008-11-18 02:17:00,1.22865,1.22865,1.22865,1.22865,1600000.0
2008-11-18 02:18:00,1.22855,1.22875,1.22855,1.2287,15400000.0
2008-11-18 02:19:00,1.22875,1.23085,1.22875,1.23085,147400000.0
2008-11-18 02:20:00,1.23085,1.23085,1.23005,1.2303,289000000.0
2008-11-18 02:21:00,1.23035,1.2308,1.23025,1.23065,68400000.0
2008-11-18 02:22:00,1.23065,1.2307,1.23065,1.2307,4000000.0
2008-11-18 02:23:00,1.2307,1.23085,1.23065,1.23065,96600000.0
2008-11-18 02:24:00,1.2308,1.23085,1.2308,1.23085,10000000.0
2008-11-18 02:25:00,1.23065,1.2308,1.23065,1.2308,42600000.0
2008-11-18 02:26:00,1.23085,1.23085,1.23065,1.2308,23600000.0
2008-11-18 02:27:00,1.2308,1.2309,1.23075,1.2309,35400000.0
2008-11-18 02:28:00,1.23085,1.2309,1.23085,1.2309,3200000.0
2008-11-18 02:29:00,1.2309,1.231,1.2309,1.2309,6400000.0
2008-11-18 02:30:00,1.2308,1.2311,1.2308,1.2311,12800000.0
2008-11-18 02:31:00,1.23115,1.23125,1.23105,1.23115,11200000.0
2008-11-18 02:32:00,1.2311,1.2311,1.23085,1.2309,16000000.0
2008-11-18 02:33:00,1.2307,1.2309,1.23065,1.2309,28700000.0
2008-11-18 02:34:00,1.2309,1.23115,1.2309,1.23115,22400000.0
2008-11-18 02:35:00,1.23115,1.2313,1.23115,1.2312,9200000.0
2008-11-18 02:36:00,1.23135,1.2314,1.23135,1.2314,7200000.0
2008-11-18 02:37:00,1.2314,1.23185,1.2314,1.23165,18000000.0
2008-11-18 02:38:00,1.23165,1.2317,1.2316,1.2317,23400000.0
2008-11-18 02:39:00,1.2317,1.23185,1.2317,1.23185,8400000.0
2008-11-18 02:40:00,1.23185,1.2319,1.23165,1.2319,12200000.0
2008-11-18 02:41:00,1.23195,1.23195,1.2319,1.23195,6400000.0
2008-11-18 02:42:00,1.23185,1.23185,1.23175,1.23175,2600000.0
2008-11-18 02:43:00,1.23185,1.23195,1.23185,1.23195,4000000.0
2008-11-18 02:44:00,1.23185,1.23185,1.23185,1.23185,1600000.0
2008-11-18 02:45:00,1.23165,1.2318,1.231,1.2311,49400000.0
2008-11-18 02:46:00,1.2311,1.2313,1.2311,1.2312,14600000.0
2008-11-18 02:47:00,1.2312,1.2314,1.2312,1.2314,13400000.0
2008-11-18 02:48:00,1.2314,1.2316,1.2314,1.2316,5400000.0
2008-11-18 02:49:00,1.2315,1.2316,1.2315,1.2316,3200000.0
2008-11-18 02:50:00,1.23155,1.23155,1.23155,1.23155,1600000.0
2008-11-18 02:51:00,1.23145,1.23145,1.23145,1.23145,3800000.0
2008-11-18 02:52:00,1.23145,1.23155,1.23145,1.23155,5600000.0
2008-11-18 02:53:00,1.2316,1.2317,1.2316,1.2317,37200000.0
2008-11-18 02:54:00,1.2318,1.23215,1.2318,1.23215,10000000.0
2008-11-18 02:55:00,1.2321,1.2321,1.23185,1.2319,19200000.0
2008-11-18 02:56:00,1.2319,1.2319,1.2314,1.2314,22600000.0
2008-11-18 02:57:00,1.2314,1.23145,1.2311,1.2311,26800000.0
2008-11-18 02:58:00,1.2311,1.2311,1.231,1.2311,24400000.0
2008-11-18 02:59:00,1.231,1.231,1.2304,1.2305,96300000.0
2008-11-18 03:00:00,1.2305,1.2308,1.2305,1.2308,16800000.0
2008-11-18 03:01:00,1.2309,1.23095,1.2309,1.23095,4800000.0
2008-11-18 03:02:00,1.23075,1.23095,1.23075,1.23095,4200000.0
2008-11-18 03:03:00,1.231,1.23115,1.23085,1.23095,17800000.0
2008-11-18 03:04:00,1.231,1.23105,1.231,1.23105,4800000.0
2008-11-18 03:05:00,1.23105,1.2312,1.231,1.23115,28600000.0
2008-11-18 03:06:00,1.23105,1.2312,1.23105,1.2312,9000000.0
2008-11-18 03:07:00,1.23125,1.2314,1.23125,1.23135,7800000.0
2008-11-18 03:08:00,1.2315,1.2315,1.2313,1.2313,3200000.0
2008-11-18 03:09:00,1.2314,1.2315,1.2313,1.2313,4200000.0
2008-11-18 03:10:00,1.2315,1.2315,1.2315,1.2315,1600000.0
2008-11-18 03:11:00,1.2313,1.23145,1.2313,1.2314,9600000.0
2008-11-18 03:12:00,1.23145,1.2317,1.23145,1.2317,5000000.0
2008-11-18 03:13:00,1.23115,1.23115,1.23113,1.23113,3000000.0
2008-11-18 03:14:00,1.23155,1.2316,1.23155,1.23156,10200000.0
2008-11-18 03:15:00,1.23123,1.23125,1.2312,1.2312,4500000.0
2008-11-18 03:16:00,1.23137,1.23148,1.23137,1.23145,10500000.0
2008-11-18 03:17:00,1.2313,1.23135,1.2313,1.23133,12900000.0
2008-11-18 03:18:00,1.23113,1.23115,1.23113,1.23115,14100000.0
2008-11-18 03:19:00,1.23165,1.23165,1.23165,1.23165,1600000.0
2008-11-18 03:20:00,1.2317,1.2323,1.23165,1.23195,8200000.0
2008-11-18 03:21:00,1.2321,1.2321,1.2317,1.23195,17600000.0
2008-11-18 03:22:00,1.23173,1.23194,1.23135,1.23174,31400000.0
2008-11-18 03:23:00,1.23195,1.23195,1.23195,1.23195,3400000.0
2008-11-18 03:24:00,1.23195,1.23195,1.2315,1.2316,21000000.0
2008-11-18 03:25:00,1.2316,1.23175,1.23155,1.23155,9600000.0
2008-11-18 03:26:00,1.2316,1.2316,1.2316,1.2316,2400000.0
2008-11-18 03:27:00,1.2316,1.2316,1.2316,1.2316,1200000.0
2008-11-18 03:28:00,1.2316,1.2316,1.23105,1.2313,27600000.0
2008-11-18 03:29:00,1.23098,1.2312,1.23079,1.23107,76700000.0
2008-11-18 03:30:00,1.23103,1.23103,1.23083,1.23085,19100000.0
2008-11-18 03:31:00,1.2313,1.2313,1.2312,1.2312,15200000.0
2008-11-18 03:32:00,1.23115,1.23125,1.23115,1.23125,3200000.0
2008-11-18 03:33:00,1.2313,1.2316,1.2313,1.2314,15600000.0
2008-11-18 03:34:00,1.2314,1.2314,1.2308,1.23105,9600000.0
2008-11-18 03:35:00,1.23115,1.23115,1.231,1.231,11400000.0
2008-11-18 03:36:00,1.23105,1.23105,1.23065,1.23095,21800000.0
2008-11-18 03:37:00,1.2308,1.23125,1.23054,1.23078,29800000.0
2008-11-18 03:38:00,1.23088,1.23102,1.23068,1.23068,16400000.0
2008-11-18 03:39:00,1.2309,1.2309,1.2309,1.2309,1600000.0
2008-11-18 03:40:00,1.23065,1.2307,1.23065,1.2307,2400000.0
2008-11-18 03:41:00,1.23055,1.23055,1.23042,1.23052,8000000.0
2008-11-18 03:42:00,1.22995,1.23,1.22995,1.22995,15200000.0
2008-11-18 03:43:00,1.2307,1.2307,1.2307,1.2307,1200000.0
2008-11-18 03:44:00,1.22985,1.23004,1.22967,1.22993,72000000.0
2008-11-18 03:45:00,1.2307,1.23075,1.2307,1.2307,7000000.0
2008-11-18 03:46:00,1.2307,1.2307,1.2307,1.2307,1200000.0
2008-11-18 03:47:00,1.2307,1.23075,1.2307,1.2307,5400000.0
2008-11-18 03:48:00,1.23075,1.23075,1.2307,1.2307,2600000.0
2008-11-18 03:49:00,1.23075,1.23075,1.23075,1.23075,6400000.0
2008-11-18 03:50:00,1.23075,1.23075,1.2307,1.23075,4200000.0
2008-11-18 03:51:00,1.2307,1.2309,1.2306,1.2309,30600000.0
2008-11-18 03:52:00,1.2308,1.2309,1.23075,1.2309,9200000.0
2008-11-18 03:53:00,1.23081,1.23081,1.23051,1.23072,14600000.0
2008-11-18 03:54:00,1.23085,1.23085,1.2306,1.23065,11600000.0
2008-11-18 03:55:00,1.23049,1.23072,1.23035,1.23047,16000000.0
2008-11-18 03:56:00,1.2306,1.2306,1.2306,1.2306,3600000.0
2008-11-18 03:57:00,1.23065,1.23065,1.23065,1.23065,1600000.0
2008-11-18 03:58:00,1.2306,1.2306,1.2306,1.2306,3600000.0
2008-11-18 03:59:00,1.23065,1.23065,1.23065,1.23065,1600000.0
2008-11-18 04:00:00,1.2306,1.2306,1.2306,1.2306,3600000.0
2008-11-18 04:01:00,1.23065,1.23065,1.23065,1.23065,1600000.0
2008-11-18 04:02:00,1.2306,1.2306,1.2306,1.2306,3600000.0
2008-11-18 04:03:00,1.23065,1.23065,1.23065,1.23065,1600000.0
2008-11-18 04:04:00,1.2306,1.2306,1.2306,1.2306,3600000.0
2008-11-18 04:05:00,1.23065,1.23065,1.23065,1.23065,1600000.0
2008-11-18 04:06:00,1.2306,1.2306,1.2306,1.2306,3600000.0
2008-11-18 04:07:00,1.23065,1.23065,1.23065,1.23065,1600000.0
2008-11-18 04:08:00,1.2306,1.23065,1.2306,1.2306,12400000.0
2008-11-18 04:09:00,1.2306,1.2306,1.2306,1.2306,3600000.0
2008-11-18 04:10:00,1.2306,1.2306,1.2306,1.2306,10800000.0
2008-11-18 04:11:00,1.22977,1.23013,1.22977,1.22981,68400000.0
2008-11-18 04:12:00,1.2306,1.2306,1.2306,1.2306,14400000.0
2008-11-18 04:13:00,1.22982,1.22999,1.22971,1.22979,55000000.0
2008-11-18 04:14:00,1.2306,1.2306,1.22975,1.2302,23800000.0
2008-11-18 04:15:00,1.22982,1.22997,1.22954,1.2297,69000000.0
2008-11-18 04:16:00,1.2302,1.2302,1.2302,1.2302,14400000.0
2008-11-18 04:17:00,1.22985,1.23008,1.22985,1.22985,60800000.0
2008-11-18 04:18:00,1.2302,1.2302,1.2302,1.2302,3600000.0
2008-11-18 04:19:00,1.2302,1.2302,1.2302,1.2302,5200000.0
2008-11-18 04:20:00,1.2302,1.2302,1.2302,1.2302,3600000.0
2008-11-18 04:21:00,1.2302,1.2302,1.2302,1.2302,10800000.0
2008-11-18 04:22:00,1.22955,1.23015,1.2295,1.22977,61600000.0
2008-11-18 04:23:00,1.22974,1.23011,1.22974,1.22995,22200000.0
2008-11-18 04:24:00,1.2302,1.2302,1.2302,1.2302,7200000.0
2008-11-18 04:25:00,1.2295,1.22963,1.22911,1.22921,29100000.0
2008-11-18 04:26:00,1.2302,1.2302,1.2302,1.2302,7200000.0
2008-11-18 04:27:00,1.2302,1.2302,1.2302,1.2302,3600000.0
2008-11-18 04:28:00,1.2302,1.2302,1.2291,1.2293,8200000.0
2008-11-18 04:29:00,1.2295,1.22965,1.2293,1.2293,12000000.0
2008-11-18 04:30:00,1.2296,1.2296,1.2296,1.2296,1600000.0
2008-11-18 04:31:00,1.2295,1.22965,1.22945,1.22965,4200000.0
2008-11-18 04:32:00,1.22965,1.22965,1.22965,1.22965,1600000.0
2008-11-18 04:33:00,1.22917,1.22941,1.22914,1.22941,149100000.0
2008-11-18 04:34:00,1.22943,1.2295,1.22931,1.22935,60200000.0
2008-11-18 04:35:00,1.22935,1.22993,1.22926,1.22928,90300000.0
2008-11-18 04:36:00,1.22975,1.22975,1.2297,1.2297,5800000.0
2008-11-18 04:37:00,1.22948,1.22951,1.22917,1.22936,53700000.0
2008-11-18 04:38:00,1.2294,1.22947,1.2294,1.22943,43100000.0
2008-11-18 04:39:00,1.22935,1.22947,1.22907,1.22927,110400000.0
2008-11-18 04:40:00,1.22924,1.22961,1.22893,1.22961,208700000.0
2008-11-18 04:41:00,1.22948,1.22948,1.22902,1.22902,61800000.0
2008-11-18 04:42:00,1.22901,1.22935,1.22897,1.22897,58200000.0
2008-11-18 04:43:00,1.22887,1.22937,1.22887,1.22937,6200000.0
2008-11-18 04:44:00,1.22925,1.22936,1.22924,1.22932,57500000.0
2008-11-18 04:45:00,1.22933,1.22939,1.22905,1.22928,87600000.0
2008-11-18 04:46:00,1.22912,1.2292,1.22904,1.22916,20600000.0
2008-11-18 04:47:00,1.22923,1.2296,1.2292,1.2296,28600000.0
2008-11-18 04:48:00,1.22922,1.22927,1.22891,1.22927,60800000.0
2008-11-18 04:49:00,1.22933,1.22945,1.22915,1.2293,77100000.0
2008-11-18 04:50:00,1.22975,1.2299,1.22975,1.2298,10000000.0
2008-11-18 04:51:00,1.2298,1.2299,1.2298,1.2298,9400000.0
2008-11-18 04:52:00,1.22907,1.22938,1.22907,1.22919,19600000.0
2008-11-18 04:53:00,1.2299,1.23005,1.22975,1.22975,9800000.0
2008-11-18 04:54:00,1.22948,1.22973,1.22925,1.22925,40400000.0
2008-11-18 04:55:00,1.2298,1.2298,1.2298,1.2298,19200000.0
2008-11-18 04:56:00,1.22925,1.22963,1.22918,1.22925,58300000.0
2008-11-18 04:57:00,1.22922,1.22937,1.22921,1.22937,12300000.0
2008-11-18 04:58:00,1.22942,1.22945,1.2293,1.22931,29100000.0
2008-11-18 04:59:00,1.22928,1.22951,1.22925,1.22937,67700000.0
2008-11-18 05:00:00,1.2298,1.2298,1.2298,1.2298,9600000.0
2008-11-18 05:01:00,1.22926,1.22945,1.22926,1.22943,7100000.0
2008-11-18 05:02:00,1.22945,1.2295,1.22935,1.2295,15500000.0
2008-11-18 05:03:00,1.22947,1.22948,1.22926,1.22926,26100000.0
2008-11-18 05:04:00,1.22916,1.22937,1.22911,1.22927,90300000.0
2008-11-18 05:05:00,1.22935,1.22953,1.2292,1.22923,49500000.0
2008-11-18 05:06:00,1.22925,1.22944,1.22896,1.22932,62300000.0
2008-11-18 05:07:00,1.22917,1.2295,1.22917,1.2293,54000000.0
2008-11-18 05:08:00,1.22929,1.22936,1.22928,1.22928,54000000.0
2008-11-18 05:09:00,1.22931,1.22932,1.22913,1.22928,33300000.0
2008-11-18 05:10:00,1.2298,1.2298,1.2298,1.2298,4800000.0
2008-11-18 05:11:00,1.22903,1.22944,1.22899,1.22944,17400000.0
2008-11-18 05:12:00,1.22922,1.22955,1.2292,1.22936,31100000.0
2008-11-18 05:13:00,1.22925,1.22941,1.22908,1.22923,23800000.0
2008-11-18 05:14:00,1.2298,1.2299,1.2298,1.2298,47200000.0
2008-11-18 05:15:00,1.22925,1.22966,1.22922,1.22951,54900000.0
2008-11-18 05:16:00,1.22921,1.22974,1.22911,1.22971,129600000.0
2008-11-18 05:17:00,1.22969,1.22974,1.22945,1.22963,72800000.0
2008-11-18 05:18:00,1.22939,1.2297,1.22905,1.2297,167200000.0
2008-11-18 05:19:00,1.22985,1.22985,1.22985,1.22985,3200000.0
2008-11-18 05:20:00,1.2298,1.2299,1.2298,1.2299,19200000.0
2008-11-18 05:21:00,1.22963,1.22996,1.22948,1.2298,51300000.0
2008-11-18 05:22:00,1.22967,1.22998,1.22953,1.22984,39700000.0
2008-11-18 05:23:00,1.22979,1.22979,1.22944,1.22978,4200000.0
2008-11-18 05:24:00,1.22985,1.22985,1.22985,1.22985,1600000.0
2008-11-18 05:25:00,1.22951,1.2298,1.22933,1.2298,34600000.0
2008-11-18 05:26:00,1.22985,1.22996,1.22965,1.22968,34700000.0
2008-11-18 05:27:00,1.22964,1.22983,1.22961,1.22981,28000000.0
2008-11-18 05:28:00,1.2297,1.22981,1.22958,1.22958,16200000.0
2008-11-18 05:29:00,1.22947,1.22952,1.22942,1.22945,7200000.0
2008-11-18 05:30:00,1.22938,1.22978,1.22924,1.22962,93300000.0
2008-11-18 05:31:00,1.2298,1.2298,1.2295,1.22955,28800000.0
2008-11-18 05:32:00,1.2294,1.22945,1.2291,1.2292,8400000.0
2008-11-18 05:33:00,1.2292,1.2295,1.2285,1.2295,21100000.0
2008-11-18 05:34:00,1.2295,1.2295,1.2295,1.2295,19200000.0
2008-11-18 05:35:00,1.2295,1.2295,1.2295,1.2295,2400000.0
2008-11-18 05:36:00,1.2295,1.22965,1.2289,1.229,14000000.0
2008-11-18 05:37:00,1.2289,1.2295,1.2289,1.2295,53100000.0
2008-11-18 05:38:00,1.22945,1.22945,1.22945,1.22945,1600000.0
2008-11-18 05:39:00,1.2295,1.2295,1.22925,1.22935,8000000.0
2008-11-18 05:40:00,1.22935,1.2294,1.2293,1.22935,9600000.0
2008-11-18 05:41:00,1.2294,1.2294,1.2292,1.2292,3200000.0
2008-11-18 05:42:00,1.2282,1.22828,1.2282,1.22828,12800000.0
2008-11-18 05:43:00,1.22925,1.22925,1.22925,1.22925,3200000.0
2008-11-18 05:44:00,1.22925,1.2299,1.2283,1.2283,127800000.0
2008-11-18 05:45:00,1.2283,1.22865,1.228,1.22855,48000000.0
2008-11-18 05:46:00,1.2286,1.2289,1.2286,1.2289,11200000.0
2008-11-18 05:47:00,1.2289,1.22915,1.2289,1.22905,7000000.0
2008-11-18 05:48:00,1.22905,1.2292,1.22905,1.2291,14000000.0
2008-11-18 05:49:00,1.22915,1.22925,1.22915,1.22925,5800000.0
2008-11-18 05:50:00,1.22925,1.22925,1.2292,1.2292,2600000.0
2008-11-18 05:51:00,1.2292,1.2293,1.2292,1.22925,5400000.0
2008-11-18 05:52:00,1.2292,1.2292,1.2292,1.2292,3800000.0
2008-11-18 05:53:00,1.229,1.229,1.229,1.229,1600000.0
2008-11-18 05:54:00,1.22885,1.22895,1.22885,1.22895,5200000.0
2008-11-18 05:55:00,1.22895,1.22895,1.22895,1.22895,1600000.0
2008-11-18 05:56:00,1.22905,1.22905,1.22905,1.22905,3600000.0
2008-11-18 05:57:00,1.2291,1.2291,1.2291,1.2291,8800000.0
2008-11-18 05:58:00,1.2291,1.22915,1.2291,1.22915,10400000.0
2008-11-18 05:59:00,1.2292,1.2296,1.2291,1.2296,45400000.0
2008-11-18 06:00:00,1.2298,1.22985,1.22965,1.22975,22400000.0
2008-11-18 06:01:00,1.2298,1.2298,1.22975,1.22975,3200000.0
2008-11-18 06:02:00,1.22975,1.22975,1.22895,1.2293,40400000.0
2008-11-18 06:03:00,1.2293,1.2293,1.22905,1.2291,31400000.0
2008-11-18 06:04:00,1.2292,1.2292,1.2292,1.2292,1600000.0
2008-11-18 06:05:00,1.22974,1.22974,1.22915,1.22942,72900000.0
2008-11-18 06:06:00,1.2293,1.2293,1.2293,1.2293,9600000.0
2008-11-18 06:07:00,1.2293,1.2293,1.22915,1.22915,4200000.0
2008-11-18 06:08:00,1.22925,1.22935,1.2291,1.2291,4800000.0
2008-11-18 06:09:00,1.2293,1.2293,1.22915,1.22915,4000000.0
2008-11-18 06:10:00,1.2293,1.2293,1.2293,1.2293,1600000.0
2008-11-18 06:11:00,1.2293,1.22935,1.2292,1.22933,53500000.0
2008-11-18 06:12:00,1.2291,1.2293,1.2291,1.2293,3200000.0
2008-11-18 06:13:00,1.22898,1.22924,1.22893,1.22893,35700000.0
2008-11-18 06:14:00,1.22915,1.2293,1.2291,1.2293,4200000.0
2008-11-18 06:15:00,1.2293,1.2293,1.2293,1.2293,1600000.0
2008-11-18 06:16:00,1.2291,1.22925,1.22905,1.22925,8800000.0
2008-11-18 06:17:00,1.22932,1.22932,1.22915,1.22923,23200000.0
2008-11-18 06:18:00,1.2291,1.2291,1.22905,1.22905,6200000.0
2008-11-18 06:19:00,1.22925,1.22925,1.22925,1.22925,1600000.0
2008-11-18 06:20:00,1.22905,1.22905,1.22905,1.22905,5200000.0
2008-11-18 06:21:00,1.22915,1.22925,1.22915,1.22925,2600000.0
2008-11-18 06:22:00,1.22905,1.22905,1.22905,1.22905,5200000.0
2008-11-18 06:23:00,1.22915,1.22925,1.22915,1.22925,2600000.0
2008-11-18 06:24:00,1.22925,1.22925,1.2291,1.22925,10600000.0
2008-11-18 06:25:00,1.22905,1.22905,1.22905,1.22905,5400000.0
2008-11-18 06:26:00,1.22915,1.22925,1.22905,1.22905,8000000.0
2008-11-18 06:27:00,1.22915,1.22925,1.2291,1.22915,23600000.0
2008-11-18 06:28:00,1.22915,1.2294,1.22895,1.2291,60600000.0
2008-11-18 06:29:00,1.22905,1.2292,1.229,1.2292,65400000.0
2008-11-18 06:30:00,1.2291,1.2291,1.2291,1.2291,2400000.0
2008-11-18 06:31:00,1.2291,1.2291,1.2291,1.2291,2400000.0
2008-11-18 06:32:00,1.2291,1.2291,1.22855,1.22895,10200000.0
2008-11-18 06:33:00,1.2291,1.2291,1.2285,1.2288,24400000.0
2008-11-18 06:34:00,1.2289,1.2289,1.2288,1.22885,6400000.0
2008-11-18 06:35:00,1.22885,1.22915,1.22885,1.2291,18800000.0
2008-11-18 06:36:00,1.2289,1.22895,1.2289,1.22895,2600000.0
2008-11-18 06:37:00,1.22895,1.22905,1.22895,1.229,14400000.0
2008-11-18 06:38:00,1.2289,1.2289,1.2289,1.2289,1600000.0
2008-11-18 06:39:00,1.22885,1.22885,1.22885,1.22885,8400000.0
2008-11-18 06:40:00,1.22885,1.22885,1.22885,1.22885,6000000.0
2008-11-18 06:41:00,1.22916,1.22943,1.22878,1.22878,88800000.0
2008-11-18 06:42:00,1.22885,1.22885,1.22885,1.22885,8400000.0
2008-11-18 06:43:00,1.22873,1.22885,1.2287,1.22883,94700000.0
2008-11-18 06:44:00,1.22935,1.2295,1.22905,1.22905,40400000.0
2008-11-18 06:45:00,1.2288,1.2288,1.22875,1.22875,7200000.0
2008-11-18 06:46:00,1.2288,1.2288,1.2288,1.2288,2400000.0
2008-11-18 06:47:00,1.22872,1.22886,1.22862,1.22865,91800000.0
2008-11-18 06:48:00,1.22845,1.22875,1.2283,1.22868,108400000.0
2008-11-18 06:49:00,1.22864,1.22887,1.22851,1.22865,145700000.0
2008-11-18 06:50:00,1.2285,1.22865,1.22837,1.22845,58200000.0
2008-11-18 06:51:00,1.2288,1.2288,1.2288,1.2288,2800000.0
2008-11-18 06:52:00,1.2288,1.22885,1.2288,1.22885,4400000.0
2008-11-18 06:53:00,1.22857,1.22876,1.22857,1.22867,73800000.0
2008-11-18 06:54:00,1.22885,1.2293,1.22885,1.2293,13600000.0
2008-11-18 06:55:00,1.2293,1.2295,1.229,1.2294,23600000.0
2008-11-18 06:56:00,1.2294,1.2294,1.2289,1.2289,30000000.0
2008-11-18 06:57:00,1.2289,1.2289,1.22855,1.2286,6200000.0
2008-11-18 06:58:00,1.2286,1.229,1.2286,1.229,24200000.0
2008-11-18 06:59:00,1.229,1.229,1.22875,1.22875,6600000.0
2008-11-18 07:00:00,1.22885,1.22885,1.22885,1.22885,4200000.0
2008-11-18 07:01:00,1.22895,1.22908,1.22893,1.22895,79800000.0
2008-11-18 07:02:00,1.2289,1.2289,1.2289,1.2289,4200000.0
2008-11-18 07:03:00,1.2289,1.22895,1.22875,1.2288,23000000.0
2008-11-18 07:04:00,1.2288,1.22895,1.22875,1.22875,9000000.0
2008-11-18 07:05:00,1.2288,1.22895,1.2288,1.22895,10000000.0
2008-11-18 07:06:00,1.22875,1.22875,1.22875,1.22875,1600000.0
2008-11-18 07:07:00,1.22885,1.22895,1.22885,1.22895,2600000.0
2008-11-18 07:08:00,1.22885,1.22885,1.2288,1.2288,2600000.0
2008-11-18 07:09:00,1.2289,1.2289,1.2289,1.2289,1600000.0
2008-11-18 07:10:00,1.22885,1.22885,1.2288,1.2288,2600000.0
2008-11-18 07:11:00,1.22885,1.22895,1.22885,1.22895,2600000.0
2008-11-18 07:12:00,1.22875,1.22875,1.22875,1.22875,1600000.0
2008-11-18 07:13:00,1.2288,1.2289,1.2285,1.2286,10800000.0
2008-11-18 07:14:00,1.2287,1.2287,1.2287,1.2287,1600000.0
2008-11-18 07:15:00,1.2287,1.2287,1.2287,1.2287,3200000.0
2008-11-18 07:16:00,1.2284,1.22851,1.22826,1.22833,114600000.0
2008-11-18 07:17:00,1.22855,1.22875,1.22845,1.22867,50300000.0
2008-11-18 07:18:00,1.22783,1.22869,1.22783,1.22869,27300000.0
2008-11-18 07:19:00,1.22862,1.22867,1.2285,1.22865,67000000.0
2008-11-18 07:20:00,1.2286,1.2286,1.22831,1.22837,22600000.0
2008-11-18 07:21:00,1.2285,1.22862,1.2285,1.22855,38500000.0
2008-11-18 07:22:00,1.22852,1.22862,1.2284,1.22861,73600000.0
2008-11-18 07:23:00,1.2287,1.2287,1.22845,1.22855,11600000.0
2008-11-18 07:24:00,1.22855,1.22855,1.22855,1.22855,1600000.0
2008-11-18 07:25:00,1.22845,1.22845,1.2283,1.2283,14400000.0
2008-11-18 07:26:00,1.22767,1.22811,1.22747,1.22811,112600000.0
2008-11-18 07:27:00,1.2283,1.2283,1.2283,1.2283,2400000.0
2008-11-18 07:28:00,1.2283,1.2283,1.2283,1.2283,2400000.0
2008-11-18 07:29:00,1.2283,1.2283,1.2283,1.2283,1200000.0
2008-11-18 07:30:00,1.22805,1.22812,1.22795,1.22795,69600000.0
2008-11-18 07:31:00,1.2283,1.2283,1.2283,1.2283,1200000.0
2008-11-18 07:32:00,1.2283,1.2283,1.2283,1.2283,1200000.0
2008-11-18 07:33:00,1.22795,1.22811,1.22786,1.22794,89000000.0
2008-11-18 07:34:00,1.2283,1.2283,1.2283,1.2283,1200000.0
2008-11-18 07:35:00,1.2281,1.22815,1.22802,1.22802,55100000.0
2008-11-18 07:36:00,1.22772,1.22775,1.22772,1.22775,20200000.0
2008-11-18 07:37:00,1.22786,1.22797,1.22782,1.22788,77300000.0
2008-11-18 07:38:00,1.22788,1.22796,1.22779,1.22779,57500000.0
2008-11-18 07:39:00,1.2283,1.2283,1.2283,1.2283,1200000.0
2008-11-18 07:40:00,1.2283,1.2283,1.2283,1.2283,2400000.0
2008-11-18 07:41:00,1.22795,1.22812,1.22778,1.22795,139200000.0
2008-11-18 07:42:00,1.22794,1.22826,1.22791,1.22799,95700000.0
2008-11-18 07:43:00,1.2283,1.2283,1.2283,1.2283,9600000.0
2008-11-18 07:44:00,1.2283,1.2283,1.2283,1.2283,4800000.0
2008-11-18 07:45:00,1.2283,1.2283,1.22745,1.22745,6000000.0
2008-11-18 07:46:00,1.2276,1.2277,1.2276,1.22765,6400000.0
2008-11-18 07:47:00,1.22745,1.2277,1.22745,1.2277,19200000.0
2008-11-18 07:48:00,1.2277,1.2277,1.22745,1.2276,12200000.0
2008-11-18 07:49:00,1.22752,1.22762,1.22732,1.22747,89800000.0
2008-11-18 07:50:00,1.22733,1.22734,1.22719,1.22719,29500000.0
2008-11-18 07:51:00,1.22755,1.22765,1.22755,1.22765,2600000.0
2008-11-18 07:52:00,1.22755,1.22755,1.22745,1.22745,2600000.0
2008-11-18 07:53:00,1.22745,1.2276,1.22745,1.2276,3200000.0
2008-11-18 07:54:00,1.22755,1.22755,1.22745,1.22745,2600000.0
2008-11-18 07:55:00,1.22755,1.22765,1.22755,1.22765,2600000.0
2008-11-18 07:56:00,1.22755,1.22755,1.22745,1.22745,2600000.0
2008-11-18 07:57:00,1.2276,1.2276,1.2276,1.2276,1600000.0
2008-11-18 07:58:00,1.22765,1.22765,1.22745,1.22745,4200000.0
2008-11-18 07:59:00,1.2276,1.2276,1.2276,1.2276,1600000.0
2008-11-18 08:00:00,1.2277,1.2277,1.2277,1.2277,1600000.0
2008-11-18 08:01:00,1.22745,1.22745,1.22745,1.22745,3400000.0
2008-11-18 08:02:00,1.2277,1.2277,1.2277,1.2277,3200000.0
2008-11-18 08:03:00,1.2276,1.2276,1.22755,1.22755,6800000.0
2008-11-18 08:04:00,1.22765,1.22765,1.2275,1.2275,4200000.0
2008-11-18 08:05:00,1.2276,1.2277,1.22755,1.22755,5200000.0
2008-11-18 08:06:00,1.2276,1.2277,1.2275,1.22755,5800000.0
2008-11-18 08:07:00,1.2277,1.2277,1.22755,1.22755,4200000.0
2008-11-18 08:08:00,1.22775,1.228,1.22775,1.228,6000000.0
2008-11-18 08:09:00,1.22795,1.228,1.22795,1.228,8400000.0
2008-11-18 08:10:00,1.22805,1.22855,1.22805,1.2285,42600000.0
2008-11-18 08:11:00,1.22845,1.22845,1.22845,1.22845,1600000.0
2008-11-18 08:12:00,1.2285,1.2285,1.2285,1.2285,1600000.0
2008-11-18 08:13:00,1.22855,1.2294,1.22855,1.22935,40600000.0
2008-11-18 08:14:00,1.22935,1.2298,1.22935,1.2295,19200000.0
2008-11-18 08:15:00,1.2296,1.2307,1.2296,1.2306,56200000.0
2008-11-18 08:16:00,1.2305,1.2305,1.2305,1.2305,1600000.0
2008-11-18 08:17:00,1.23025,1.23125,1.23025,1.2304,34000000.0
2008-11-18 08:18:00,1.23065,1.23065,1.2303,1.2305,24200000.0
2008-11-18 08:19:00,1.2306,1.2306,1.2304,1.23055,10000000.0
2008-11-18 08:20:00,1.2304,1.2304,1.23035,1.23035,4200000.0
2008-11-18 08:21:00,1.23045,1.2306,1.23045,1.23055,9800000.0
2008-11-18 08:22:00,1.23055,1.23065,1.23055,1.23065,9600000.0
2008-11-18 08:23:00,1.23065,1.23065,1.23055,1.23055,4600000.0
2008-11-18 08:24:00,1.23055,1.23065,1.23055,1.23065,2600000.0
2008-11-18 08:25:00,1.23065,1.23065,1.23055,1.23055,2600000.0
2008-11-18 08:26:00,1.23065,1.2307,1.23015,1.2307,40800000.0
2008-11-18 08:27:00,1.2307,1.23075,1.2303,1.2305,26800000.0
2008-11-18 08:28:00,1.2306,1.23075,1.2305,1.2305,24600000.0
2008-11-18 08:29:00,1.2305,1.2307,1.23045,1.2307,15000000.0
2008-11-18 08:30:00,1.2308,1.23095,1.2308,1.23095,13600000.0
2008-11-18 08:31:00,1.23085,1.23085,1.23085,1.23085,1600000.0
2008-11-18 08:32:00,1.23085,1.23085,1.23035,1.23065,13000000.0
2008-11-18 08:33:00,1.23065,1.2307,1.23045,1.2307,17800000.0
2008-11-18 08:34:00,1.23075,1.23075,1.23055,1.23055,4000000.0
2008-11-18 08:35:00,1.23065,1.23065,1.2306,1.2306,2600000.0
2008-11-18 08:36:00,1.23065,1.23075,1.23055,1.23075,8200000.0
2008-11-18 08:37:00,1.23085,1.2309,1.23065,1.23065,8800000.0
2008-11-18 08:38:00,1.2308,1.2308,1.2306,1.2306,3200000.0
2008-11-18 08:39:00,1.23032,1.2306,1.2303,1.2306,45900000.0
2008-11-18 08:40:00,1.2306,1.2308,1.2306,1.2308,4200000.0
2008-11-18 08:41:00,1.23065,1.23105,1.23055,1.23105,24000000.0
2008-11-18 08:42:00,1.23105,1.23105,1.23105,1.23105,3200000.0
2008-11-18 08:43:00,1.231,1.23105,1.231,1.23105,5200000.0
2008-11-18 08:44:00,1.231,1.2313,1.231,1.2313,8400000.0
2008-11-18 08:45:00,1.2313,1.2313,1.2313,1.2313,4000000.0
2008-11-18 08:46:00,1.2313,1.2313,1.2313,1.2313,4000000.0
2008-11-18 08:47:00,1.2313,1.2313,1.2313,1.2313,4000000.0
2008-11-18 08:48:00,1.2313,1.2313,1.2313,1.2313,2000000.0
2008-11-18 08:49:00,1.2313,1.2313,1.2313,1.2313,2000000.0
2008-11-18 08:50:00,1.2313,1.2313,1.2313,1.2313,4000000.0
2008-11-18 08:51:00,1.2313,1.2313,1.2313,1.2313,4000000.0
2008-11-18 08:52:00,1.2313,1.2313,1.2313,1.2313,2000000.0
2008-11-18 08:53:00,1.2313,1.23145,1.2313,1.2314,10000000.0
2008-11-18 08:54:00,1.2314,1.2314,1.23055,1.23055,9800000.0
2008-11-18 08:55:00,1.23065,1.23095,1.2305,1.2309,19800000.0
2008-11-18 08:56:00,1.2307,1.23075,1.23065,1.2307,22400000.0
2008-11-18 08:57:00,1.23065,1.23065,1.23055,1.23055,17200000.0
2008-11-18 08:58:00,1.2305,1.2306,1.2302,1.23045,25200000.0
2008-11-18 08:59:00,1.23025,1.23025,1.2301,1.2301,12000000.0
2008-11-18 09:00:00,1.2301,1.23025,1.2301,1.2302,9800000.0
2008-11-18 09:01:00,1.23015,1.23075,1.2301,1.23065,13400000.0
2008-11-18 09:02:00,1.2306,1.2306,1.23035,1.23035,25600000.0
2008-11-18 09:03:00,1.23045,1.23115,1.23045,1.2306,15000000.0
2008-11-18 09:04:00,1.2307,1.2307,1.2307,1.2307,5600000.0
2008-11-18 09:05:00,1.2307,1.23075,1.2307,1.2307,15800000.0
2008-11-18 09:06:00,1.23008,1.23061,1.22967,1.22998,102000000.0
2008-11-18 09:07:00,1.2307,1.23075,1.22995,1.23075,16100000.0
2008-11-18 09:08:00,1.23003,1.23027,1.22966,1.22969,54500000.0
2008-11-18 09:09:00,1.23002,1.23021,1.22973,1.22988,84700000.0
2008-11-18 09:10:00,1.2301,1.2301,1.22961,1.2299,59900000.0
2008-11-18 09:11:00,1.23075,1.23075,1.23075,1.23075,1000000.0
2008-11-18 09:12:00,1.23075,1.23075,1.23075,1.23075,2800000.0
2008-11-18 09:13:00,1.23075,1.23075,1.23075,1.23075,9100000.0
2008-11-18 09:14:00,1.23075,1.23075,1.23075,1.23075,3800000.0
2008-11-18 09:15:00,1.23075,1.23075,1.23075,1.23075,8800000.0
2008-11-18 09:16:00,1.23075,1.23075,1.23075,1.23075,1000000.0
2008-11-18 09:17:00,1.2302,1.23044,1.23009,1.23037,45900000.0
2008-11-18 09:18:00,1.23075,1.2308,1.23075,1.23075,41000000.0
2008-11-18 09:19:00,1.23075,1.23075,1.2299,1.2299,68600000.0
2008-11-18 09:20:00,1.23005,1.23015,1.22985,1.22985,72000000.0
2008-11-18 09:21:00,1.2299,1.22995,1.2298,1.2298,9200000.0
2008-11-18 09:22:00,1.22985,1.22985,1.22895,1.2291,42000000.0
2008-11-18 09:23:00,1.22925,1.22925,1.22905,1.2292,13400000.0
2008-11-18 09:24:00,1.2292,1.2292,1.22915,1.22915,2000000.0
2008-11-18 09:25:00,1.2293,1.2293,1.22915,1.22915,2000000.0
2008-11-18 09:26:00,1.2291,1.2292,1.229,1.2292,15200000.0
2008-11-18 09:27:00,1.2292,1.2293,1.2291,1.22915,9000000.0
2008-11-18 09:28:00,1.2291,1.2291,1.22905,1.22905,3600000.0
2008-11-18 09:29:00,1.22905,1.22915,1.22905,1.22915,4600000.0
2008-11-18 09:30:00,1.22925,1.22925,1.22835,1.22845,71000000.0
2008-11-18 09:31:00,1.2284,1.2284,1.22645,1.22755,65400000.0
2008-11-18 09:32:00,1.2276,1.22785,1.2274,1.2274,28200000.0
2008-11-18 09:33:00,1.22735,1.22735,1.2273,1.2273,2600000.0
2008-11-18 09:34:00,1.22745,1.22745,1.2274,1.2274,7800000.0
2008-11-18 09:35:00,1.2273,1.2273,1.22725,1.22725,2600000.0
2008-11-18 09:36:00,1.2272,1.22845,1.2272,1.22845,33800000.0
2008-11-18 09:37:00,1.2285,1.2285,1.2285,1.2285,1000000.0
2008-11-18 09:38:00,1.22855,1.22865,1.22845,1.22845,9400000.0
2008-11-18 09:39:00,1.2285,1.2286,1.22845,1.22845,7600000.0
2008-11-18 09:40:00,1.2285,1.2288,1.2281,1.22865,22800000.0
2008-11-18 09:41:00,1.22865,1.22865,1.22785,1.2279,52000000.0
2008-11-18 09:42:00,1.2279,1.2282,1.2279,1.2282,38800000.0
2008-11-18 09:43:00,1.2282,1.22825,1.228,1.22825,8600000.0
2008-11-18 09:44:00,1.22825,1.22825,1.2278,1.2279,17200000.0
2008-11-18 09:45:00,1.22755,1.22817,1.22727,1.22757,84900000.0
2008-11-18 09:46:00,1.2279,1.2279,1.2279,1.2279,5400000.0
2008-11-18 09:47:00,1.22735,1.2276,1.22705,1.2271,34600000.0
2008-11-18 09:48:00,1.2271,1.2273,1.2271,1.2272,31600000.0
2008-11-18 09:49:00,1.2271,1.2272,1.2271,1.22715,18200000.0
2008-11-18 09:50:00,1.2271,1.2271,1.22705,1.22705,2800000.0
2008-11-18 09:51:00,1.22653,1.22708,1.22653,1.22684,155200000.0
2008-11-18 09:52:00,1.22663,1.22682,1.22648,1.22648,78100000.0
2008-11-18 09:53:00,1.227,1.22705,1.227,1.22705,13600000.0
2008-11-18 09:54:00,1.227,1.227,1.227,1.227,65600000.0
2008-11-18 09:55:00,1.227,1.227,1.22655,1.22695,39400000.0
2008-11-18 09:56:00,1.2269,1.2269,1.2269,1.2269,1000000.0
2008-11-18 09:57:00,1.22685,1.22695,1.2268,1.22685,8000000.0
2008-11-18 09:58:00,1.22675,1.22725,1.2262,1.22725,31800000.0
2008-11-18 09:59:00,1.2271,1.22714,1.22641,1.22691,166300000.0
2008-11-18 10:00:00,1.22735,1.2275,1.2262,1.2265,45600000.0
2008-11-18 10:01:00,1.2265,1.22835,1.22595,1.2261,116800000.0
2008-11-18 10:02:00,1.22635,1.22645,1.22635,1.22645,3000000.0
2008-11-18 10:03:00,1.22623,1.22656,1.22607,1.22625,62000000.0
2008-11-18 10:04:00,1.22655,1.22655,1.2264,1.2264,6600000.0
2008-11-18 10:05:00,1.2264,1.2264,1.2254,1.2255,142600000.0
2008-11-18 10:06:00,1.2256,1.2257,1.22545,1.22545,18800000.0
2008-11-18 10:07:00,1.2255,1.22575,1.22535,1.22535,80000000.0
2008-11-18 10:08:00,1.2253,1.2253,1.2248,1.2249,156000000.0
2008-11-18 10:09:00,1.2249,1.22515,1.2249,1.22495,25200000.0
2008-11-18 10:10:00,1.22505,1.2254,1.22505,1.2251,49000000.0
2008-11-18 10:11:00,1.2251,1.2251,1.22305,1.22345,71800000.0
2008-11-18 10:12:00,1.2234,1.22545,1.22335,1.2248,135700000.0
2008-11-18 10:13:00,1.22505,1.22565,1.22505,1.22565,12000000.0
2008-11-18 10:14:00,1.22565,1.22565,1.2256,1.2256,3000000.0
2008-11-18 10:15:00,1.22565,1.2257,1.22565,1.2257,2000000.0
2008-11-18 10:16:00,1.22575,1.2264,1.22575,1.2264,8000000.0
2008-11-18 10:17:00,1.2266,1.2268,1.2265,1.22675,12600000.0
2008-11-18 10:18:00,1.2269,1.22755,1.2269,1.22755,34600000.0
2008-11-18 10:19:00,1.22765,1.22855,1.22765,1.2284,22800000.0
2008-11-18 10:20:00,1.2285,1.2287,1.2285,1.2285,9800000.0
2008-11-18 10:21:00,1.22825,1.2284,1.22825,1.2284,5000000.0
2008-11-18 10:22:00,1.22805,1.2281,1.2279,1.2279,39800000.0
2008-11-18 10:23:00,1.228,1.228,1.22775,1.2279,46600000.0
2008-11-18 10:24:00,1.22805,1.22855,1.22805,1.22855,22600000.0
2008-11-18 10:25:00,1.2285,1.2286,1.22815,1.22815,23600000.0
2008-11-18 10:26:00,1.22783,1.22816,1.22755,1.22803,38200000.0
2008-11-18 10:27:00,1.22815,1.22815,1.22755,1.22755,23400000.0
2008-11-18 10:28:00,1.22745,1.2275,1.2272,1.22735,82400000.0
2008-11-18 10:29:00,1.2274,1.2276,1.22735,1.2275,88600000.0
2008-11-18 10:30:00,1.22755,1.2276,1.22755,1.2276,4000000.0
2008-11-18 10:31:00,1.22765,1.22775,1.22755,1.22775,6600000.0
2008-11-18 10:32:00,1.2278,1.22785,1.2278,1.22785,16400000.0
2008-11-18 10:33:00,1.22785,1.22795,1.22785,1.22785,13000000.0
2008-11-18 10:34:00,1.2279,1.22795,1.22785,1.22795,17800000.0
2008-11-18 10:35:00,1.22795,1.22795,1.22795,1.22795,5400000.0
2008-11-18 10:36:00,1.2279,1.2279,1.2279,1.2279,10600000.0
2008-11-18 10:37:00,1.22795,1.228,1.22795,1.228,25200000.0
2008-11-18 10:38:00,1.22805,1.22805,1.22795,1.228,21400000.0
2008-11-18 10:39:00,1.22805,1.22805,1.228,1.228,17600000.0
2008-11-18 10:40:00,1.2281,1.2285,1.2281,1.2284,28200000.0
2008-11-18 10:41:00,1.22885,1.2301,1.22885,1.22905,49000000.0
2008-11-18 10:42:00,1.22915,1.2297,1.22885,1.22885,56400000.0
2008-11-18 10:43:00,1.229,1.229,1.22875,1.22875,11400000.0
2008-11-18 10:44:00,1.22885,1.22885,1.22885,1.22885,1000000.0
2008-11-18 10:45:00,1.22885,1.22915,1.2286,1.22915,7000000.0
2008-11-18 10:46:00,1.2291,1.22915,1.2291,1.22915,4000000.0
2008-11-18 10:47:00,1.2291,1.22915,1.22875,1.22875,22200000.0
2008-11-18 10:48:00,1.2287,1.2287,1.22845,1.22845,29600000.0
2008-11-18 10:49:00,1.22825,1.22835,1.22795,1.22795,33200000.0
2008-11-18 10:50:00,1.2279,1.22965,1.2277,1.22965,44600000.0
2008-11-18 10:51:00,1.22955,1.2296,1.228,1.2281,46600000.0
2008-11-18 10:52:00,1.2281,1.2299,1.2276,1.22985,93600000.0
2008-11-18 10:53:00,1.22995,1.22995,1.22975,1.22975,5000000.0
2008-11-18 10:54:00,1.2298,1.22985,1.2297,1.22975,15200000.0
2008-11-18 10:55:00,1.2298,1.23125,1.2298,1.23095,27800000.0
2008-11-18 10:56:00,1.231,1.23225,1.231,1.23225,34200000.0
2008-11-18 10:57:00,1.2323,1.2323,1.23095,1.2314,115200000.0
2008-11-18 10:58:00,1.23155,1.2316,1.2309,1.2309,58000000.0
2008-11-18 10:59:00,1.23095,1.23225,1.2309,1.23225,41200000.0
2008-11-18 11:00:00,1.2323,1.2323,1.231,1.23125,35200000.0
2008-11-18 11:01:00,1.23125,1.2325,1.23125,1.232,42800000.0
2008-11-18 11:02:00,1.232,1.23235,1.2319,1.23235,22200000.0
2008-11-18 11:03:00,1.23245,1.23415,1.23245,1.23345,42400000.0
2008-11-18 11:04:00,1.2335,1.23395,1.23295,1.23295,39900000.0
2008-11-18 11:05:00,1.23325,1.2336,1.2327,1.23295,19600000.0
2008-11-18 11:06:00,1.2333,1.2334,1.2325,1.2325,37800000.0
2008-11-18 11:07:00,1.2325,1.2325,1.2325,1.2325,1000000.0
2008-11-18 11:08:00,1.23245,1.2325,1.2322,1.2322,47200000.0
2008-11-18 11:09:00,1.23225,1.23245,1.23145,1.2319,69000000.0
2008-11-18 11:10:00,1.23185,1.23215,1.2318,1.23215,61000000.0
2008-11-18 11:11:00,1.23215,1.2325,1.23215,1.23235,54600000.0
2008-11-18 11:12:00,1.2324,1.23265,1.2317,1.2317,40600000.0
2008-11-18 11:13:00,1.23155,1.23155,1.23125,1.2315,25600000.0
2008-11-18 11:14:00,1.2316,1.2322,1.2316,1.23215,20000000.0
2008-11-18 11:15:00,1.23205,1.2322,1.2313,1.2314,30800000.0
2008-11-18 11:16:00,1.2313,1.23165,1.2313,1.23155,8600000.0
2008-11-18 11:17:00,1.2317,1.232,1.23165,1.23175,11800000.0
2008-11-18 11:18:00,1.2318,1.2318,1.23135,1.23135,6400000.0
2008-11-18 11:19:00,1.23125,1.23125,1.2308,1.23115,32000000.0
2008-11-18 11:20:00,1.23105,1.23115,1.231,1.23115,9000000.0
2008-11-18 11:21:00,1.2307,1.231,1.2307,1.2308,80800000.0
2008-11-18 11:22:00,1.2312,1.23125,1.2312,1.23125,2800000.0
2008-11-18 11:23:00,1.23106,1.23148,1.23079,1.23104,97200000.0
2008-11-18 11:24:00,1.2312,1.23135,1.2312,1.23135,9800000.0
2008-11-18 11:25:00,1.23108,1.23125,1.23076,1.23078,89600000.0
2008-11-18 11:26:00,1.23145,1.2316,1.23145,1.23155,7800000.0
2008-11-18 11:27:00,1.2316,1.2316,1.23155,1.23155,4800000.0
2008-11-18 11:28:00,1.23155,1.23155,1.2313,1.2314,8400000.0
2008-11-18 11:29:00,1.23096,1.23113,1.23067,1.23113,95400000.0
2008-11-18 11:30:00,1.23135,1.23135,1.23075,1.2308,54000000.0
2008-11-18 11:31:00,1.2308,1.2308,1.23035,1.23065,42400000.0
2008-11-18 11:32:00,1.2307,1.23085,1.2304,1.2306,45200000.0
2008-11-18 11:33:00,1.2305,1.23075,1.2305,1.2307,19900000.0
2008-11-18 11:34:00,1.23033,1.23037,1.23006,1.23036,98400000.0
2008-11-18 11:35:00,1.2307,1.23105,1.23055,1.2306,34400000.0
2008-11-18 11:36:00,1.2306,1.2306,1.23025,1.23035,41000000.0
2008-11-18 11:37:00,1.2305,1.23055,1.2303,1.23035,7000000.0
2008-11-18 11:38:00,1.2303,1.2303,1.2294,1.2295,44600000.0
2008-11-18 11:39:00,1.2294,1.2302,1.22875,1.2302,22800000.0
2008-11-18 11:40:00,1.2304,1.2312,1.22945,1.22945,48400000.0
2008-11-18 11:41:00,1.2295,1.2304,1.2295,1.2304,13000000.0
2008-11-18 11:42:00,1.23052,1.23052,1.22977,1.23029,129600000.0
2008-11-18 11:43:00,1.23035,1.2305,1.2302,1.2305,15800000.0
2008-11-18 11:44:00,1.2307,1.2307,1.2307,1.2307,1000000.0
2008-11-18 11:45:00,1.2308,1.23145,1.2308,1.23145,18500000.0
2008-11-18 11:46:00,1.23155,1.2316,1.2311,1.2312,26400000.0
2008-11-18 11:47:00,1.23125,1.2315,1.231,1.2315,29400000.0
2008-11-18 11:48:00,1.23155,1.23155,1.2315,1.2315,3600000.0
2008-11-18 11:49:00,1.23155,1.23165,1.23155,1.2316,19800000.0
2008-11-18 11:50:00,1.2316,1.23165,1.23155,1.2316,19800000.0
2008-11-18 11:51:00,1.2317,1.23215,1.2317,1.23215,24800000.0
2008-11-18 11:52:00,1.2323,1.2326,1.2321,1.2326,47000000.0
2008-11-18 11:53:00,1.2327,1.2327,1.2326,1.2326,5400000.0
2008-11-18 11:54:00,1.2326,1.2326,1.2326,1.2326,21400000.0
2008-11-18 11:55:00,1.2324,1.23255,1.23203,1.23207,89400000.0
2008-11-18 11:56:00,1.23236,1.23252,1.23206,1.2325,136400000.0
2008-11-18 11:57:00,1.2326,1.2326,1.2326,1.2326,11400000.0
2008-11-18 11:58:00,1.2326,1.2326,1.23125,1.23135,68400000.0
2008-11-18 11:59:00,1.23135,1.2341,1.2313,1.2341,106700000.0
2008-11-18 12:00:00,1.23415,1.23445,1.2333,1.2333,71800000.0
2008-11-18 12:01:00,1.2334,1.2336,1.2319,1.2319,33800000.0
2008-11-18 12:02:00,1.2318,1.23335,1.23175,1.2333,73000000.0
2008-11-18 12:03:00,1.2334,1.2334,1.2322,1.2328,95800000.0
2008-11-18 12:04:00,1.2328,1.23335,1.23275,1.23325,24200000.0
2008-11-18 12:05:00,1.2333,1.23335,1.2321,1.2331,40200000.0
2008-11-18 12:06:00,1.2331,1.2334,1.2327,1.23295,18800000.0
2008-11-18 12:07:00,1.233,1.23355,1.2319,1.2319,37900000.0
2008-11-18 12:08:00,1.2319,1.2319,1.2312,1.2314,41000000.0
2008-11-18 12:09:00,1.23145,1.23195,1.2313,1.2319,37000000.0
2008-11-18 12:10:00,1.2319,1.2327,1.2319,1.2326,37200000.0
2008-11-18 12:11:00,1.23195,1.2325,1.2316,1.2316,97000000.0
2008-11-18 12:12:00,1.2316,1.23225,1.23105,1.2317,112000000.0
2008-11-18 12:13:00,1.2317,1.2319,1.2315,1.23165,75200000.0
2008-11-18 12:14:00,1.23165,1.23165,1.23115,1.23155,19000000.0
2008-11-18 12:15:00,1.2316,1.2316,1.23155,1.23155,3000000.0
2008-11-18 12:16:00,1.2312,1.23165,1.2312,1.23165,15400000.0
2008-11-18 12:17:00,1.2317,1.2331,1.2317,1.2331,135100000.0
2008-11-18 12:18:00,1.2332,1.2332,1.23175,1.23175,45200000.0
2008-11-18 12:19:00,1.2318,1.23185,1.23155,1.23155,8600000.0
2008-11-18 12:20:00,1.2315,1.2315,1.2312,1.2313,18600000.0
2008-11-18 12:21:00,1.23135,1.23155,1.23105,1.2311,17200000.0
2008-11-18 12:22:00,1.23085,1.23085,1.2295,1.2295,38000000.0
2008-11-18 12:23:00,1.2297,1.2298,1.2297,1.2298,2800000.0
2008-11-18 12:24:00,1.22985,1.2306,1.2296,1.2303,46000000.0
2008-11-18 12:25:00,1.23035,1.2306,1.23,1.2306,46800000.0
2008-11-18 12:26:00,1.2307,1.2307,1.2307,1.2307,4000000.0
2008-11-18 12:27:00,1.23065,1.23065,1.2304,1.2305,23000000.0
2008-11-18 12:28:00,1.23055,1.2309,1.2305,1.23075,18400000.0
2008-11-18 12:29:00,1.2307,1.2308,1.23035,1.2305,35400000.0
2008-11-18 12:30:00,1.23065,1.2309,1.2304,1.2309,10200000.0
2008-11-18 12:31:00,1.2307,1.23105,1.2307,1.2309,5000000.0
2008-11-18 12:32:00,1.231,1.23105,1.2309,1.23105,5000000.0
2008-11-18 12:33:00,1.2311,1.23135,1.2311,1.23135,7000000.0
2008-11-18 12:34:00,1.23135,1.2314,1.23135,1.2314,2000000.0
2008-11-18 12:35:00,1.2316,1.2321,1.23155,1.2321,20200000.0
2008-11-18 12:36:00,1.23205,1.2331,1.2315,1.2325,30600000.0
2008-11-18 12:37:00,1.2329,1.2329,1.23255,1.2327,16000000.0
2008-11-18 12:38:00,1.2326,1.23285,1.2326,1.23285,11600000.0
2008-11-18 12:39:00,1.23295,1.233,1.2327,1.2327,33000000.0
2008-11-18 12:40:00,1.23275,1.233,1.23275,1.23295,13200000.0
2008-11-18 12:41:00,1.233,1.233,1.233,1.233,1800000.0
2008-11-18 12:42:00,1.23295,1.23295,1.2327,1.2327,2800000.0
2008-11-18 12:43:00,1.2329,1.233,1.23235,1.2326,38100000.0
2008-11-18 12:44:00,1.2327,1.2328,1.2327,1.2328,3000000.0
2008-11-18 12:45:00,1.23236,1.23275,1.23231,1.23273,122000000.0
2008-11-18 12:46:00,1.2328,1.23285,1.2328,1.23285,2000000.0
2008-11-18 12:47:00,1.2328,1.2331,1.2327,1.2331,22400000.0
2008-11-18 12:48:00,1.2331,1.2332,1.23295,1.233,21400000.0
2008-11-18 12:49:00,1.233,1.233,1.2326,1.2326,7400000.0
2008-11-18 12:50:00,1.23255,1.23255,1.2315,1.23225,26200000.0
2008-11-18 12:51:00,1.2323,1.2328,1.2321,1.2321,29600000.0
2008-11-18 12:52:00,1.23205,1.23205,1.23105,1.23115,76300000.0
2008-11-18 12:53:00,1.23115,1.23215,1.23105,1.23215,113800000.0
2008-11-18 12:54:00,1.23225,1.2326,1.2316,1.23185,28800000.0
2008-11-18 12:55:00,1.2315,1.23255,1.2315,1.2324,31800000.0
2008-11-18 12:56:00,1.2325,1.2325,1.23235,1.2325,10200000.0
2008-11-18 12:57:00,1.2325,1.23265,1.23245,1.23265,9000000.0
2008-11-18 12:58:00,1.2326,1.2328,1.23255,1.23255,21000000.0
2008-11-18 12:59:00,1.23255,1.2329,1.23245,1.2328,25600000.0
2008-11-18 13:00:00,1.23245,1.23245,1.2316,1.2324,36600000.0
2008-11-18 13:01:00,1.23215,1.23285,1.232,1.23285,41800000.0
2008-11-18 13:02:00,1.233,1.233,1.23165,1.23165,35400000.0
2008-11-18 13:03:00,1.23165,1.23165,1.23065,1.2311,37400000.0
2008-11-18 13:04:00,1.2312,1.23245,1.2312,1.23245,25400000.0
2008-11-18 13:05:00,1.23255,1.2327,1.2305,1.2305,73400000.0
2008-11-18 13:06:00,1.2305,1.2313,1.23025,1.2313,73800000.0
2008-11-18 13:07:00,1.2314,1.2322,1.2314,1.232,30600000.0
2008-11-18 13:08:00,1.232,1.232,1.2305,1.2305,23400000.0
2008-11-18 13:09:00,1.2305,1.23155,1.23045,1.23155,49600000.0
2008-11-18 13:10:00,1.2316,1.23175,1.23115,1.23115,10600000.0
2008-11-18 13:11:00,1.23125,1.2323,1.23125,1.2322,27800000.0
2008-11-18 13:12:00,1.23235,1.23275,1.23175,1.23255,78300000.0
2008-11-18 13:13:00,1.23255,1.23295,1.23245,1.23295,15200000.0
2008-11-18 13:14:00,1.2326,1.23335,1.23235,1.233,31800000.0
2008-11-18 13:15:00,1.23325,1.23325,1.23325,1.23325,1000000.0
2008-11-18 13:16:00,1.2332,1.23335,1.2331,1.23315,17800000.0
2008-11-18 13:17:00,1.2332,1.2332,1.23315,1.23315,5400000.0
2008-11-18 13:18:00,1.23315,1.2335,1.23315,1.23325,15000000.0
2008-11-18 13:19:00,1.2333,1.2333,1.23145,1.23145,99400000.0
2008-11-18 13:20:00,1.23165,1.2322,1.2315,1.2322,41800000.0
2008-11-18 13:21:00,1.2323,1.23235,1.2323,1.2323,8400000.0
2008-11-18 13:22:00,1.23174,1.23189,1.23127,1.23183,140000000.0
2008-11-18 13:23:00,1.23225,1.23225,1.23225,1.23225,2000000.0
2008-11-18 13:24:00,1.2322,1.2322,1.2322,1.2322,2200000.0
2008-11-18 13:25:00,1.2322,1.23225,1.2321,1.2322,64000000.0
2008-11-18 13:26:00,1.23215,1.23215,1.23175,1.2318,7400000.0
2008-11-18 13:27:00,1.23175,1.2318,1.23175,1.2318,2800000.0
2008-11-18 13:28:00,1.23155,1.23155,1.23155,1.23155,11400000.0
2008-11-18 13:29:00,1.2317,1.2325,1.2316,1.2325,25000000.0
2008-11-18 13:30:00,1.23255,1.23255,1.23235,1.23255,5400000.0
2008-11-18 13:31:00,1.23255,1.23255,1.23185,1.2324,38000000.0
2008-11-18 13:32:00,1.2324,1.2324,1.2324,1.2324,10600000.0
2008-11-18 13:33:00,1.2324,1.2331,1.23215,1.23215,50200000.0
2008-11-18 13:34:00,1.23225,1.23225,1.23225,1.23225,1000000.0
2008-11-18 13:35:00,1.23215,1.23225,1.2321,1.2321,36800000.0
2008-11-18 13:36:00,1.2321,1.2325,1.2319,1.2319,33200000.0
2008-11-18 13:37:00,1.23235,1.23235,1.23155,1.232,26200000.0
2008-11-18 13:38:00,1.232,1.232,1.232,1.232,2200000.0
2008-11-18 13:39:00,1.232,1.23205,1.232,1.23205,3200000.0
2008-11-18 13:40:00,1.23205,1.2324,1.23205,1.2324,8600000.0
2008-11-18 13:41:00,1.2326,1.23275,1.2326,1.23275,6200000.0
2008-11-18 13:42:00,1.23275,1.2328,1.23275,1.2328,5600000.0
2008-11-18 13:43:00,1.23285,1.23285,1.2323,1.2325,105000000.0
2008-11-18 13:44:00,1.2325,1.23275,1.2325,1.23275,7800000.0
2008-11-18 13:45:00,1.2328,1.23295,1.2323,1.2324,80800000.0
2008-11-18 13:46:00,1.2324,1.2324,1.23165,1.23165,17600000.0
2008-11-18 13:47:00,1.23185,1.2321,1.2314,1.2321,66600000.0
2008-11-18 13:48:00,1.23225,1.233,1.23225,1.23285,58600000.0
2008-11-18 13:49:00,1.2329,1.23425,1.2329,1.23385,52200000.0
2008-11-18 13:50:00,1.2338,1.2339,1.23345,1.23365,110600000.0
2008-11-18 13:51:00,1.23365,1.23365,1.2332,1.23325,66800000.0
2008-11-18 13:52:00,1.23325,1.23325,1.2332,1.2332,8000000.0
2008-11-18 13:53:00,1.2333,1.2334,1.2333,1.2333,26000000.0
2008-11-18 13:54:00,1.23345,1.23345,1.2325,1.23255,46600000.0
2008-11-18 13:55:00,1.23245,1.2328,1.23235,1.2327,101000000.0
2008-11-18 13:56:00,1.2327,1.2327,1.2325,1.2326,52400000.0
2008-11-18 13:57:00,1.2327,1.23325,1.2324,1.23305,47600000.0
2008-11-18 13:58:00,1.2328,1.23305,1.2328,1.23305,22200000.0
2008-11-18 13:59:00,1.2331,1.2334,1.2329,1.2334,70000000.0
2008-11-18 14:00:00,1.2334,1.2334,1.2326,1.2327,89000000.0
2008-11-18 14:01:00,1.2327,1.233,1.23265,1.23275,42200000.0
2008-11-18 14:02:00,1.23275,1.23275,1.2324,1.2324,36800000.0
2008-11-18 14:03:00,1.23235,1.2325,1.23235,1.2325,44600000.0
2008-11-18 14:04:00,1.2325,1.23305,1.2325,1.23285,27200000.0
2008-11-18 14:05:00,1.2329,1.2329,1.2322,1.2322,24800000.0
2008-11-18 14:06:00,1.23215,1.2322,1.23125,1.23205,64800000.0
2008-11-18 14:07:00,1.232,1.23205,1.2315,1.2318,21600000.0
2008-11-18 14:08:00,1.2318,1.2318,1.23125,1.23145,55000000.0
2008-11-18 14:09:00,1.2315,1.2316,1.2304,1.2305,189200000.0
2008-11-18 14:10:00,1.2305,1.2307,1.2299,1.2301,115200000.0
2008-11-18 14:11:00,1.2302,1.23125,1.2302,1.23115,32200000.0
2008-11-18 14:12:00,1.23125,1.2316,1.23075,1.23095,45400000.0
2008-11-18 14:13:00,1.23105,1.2312,1.23105,1.2312,17800000.0
2008-11-18 14:14:00,1.23096,1.2311,1.23086,1.23098,69800000.0
2008-11-18 14:15:00,1.2312,1.2313,1.23095,1.231,9000000.0
2008-11-18 14:16:00,1.23115,1.23135,1.231,1.23105,17200000.0
2008-11-18 14:17:00,1.2311,1.2317,1.2311,1.23155,27800000.0
2008-11-18 14:18:00,1.232,1.232,1.23125,1.2319,67800000.0
2008-11-18 14:19:00,1.232,1.2322,1.232,1.2321,13200000.0
2008-11-18 14:20:00,1.2322,1.2322,1.2321,1.2321,19000000.0
2008-11-18 14:21:00,1.2321,1.2321,1.2312,1.2312,29600000.0
2008-11-18 14:22:00,1.23125,1.23135,1.2312,1.2313,7000000.0
2008-11-18 14:23:00,1.2317,1.2317,1.23095,1.23115,23600000.0
2008-11-18 14:24:00,1.23105,1.2313,1.23085,1.2313,8000000.0
2008-11-18 14:25:00,1.2313,1.23165,1.23125,1.2315,20000000.0
2008-11-18 14:26:00,1.23165,1.23165,1.2309,1.2309,84200000.0
2008-11-18 14:27:00,1.2309,1.2309,1.23045,1.2305,49800000.0
2008-11-18 14:28:00,1.2305,1.2305,1.23015,1.23045,61600000.0
2008-11-18 14:29:00,1.23055,1.2309,1.2305,1.2308,32700000.0
2008-11-18 14:30:00,1.23075,1.23095,1.23075,1.23095,12800000.0
2008-11-18 14:31:00,1.2309,1.23095,1.23085,1.23095,11400000.0
2008-11-18 14:32:00,1.231,1.23115,1.231,1.23115,5200000.0
2008-11-18 14:33:00,1.23115,1.23115,1.2304,1.2305,37600000.0
2008-11-18 14:34:00,1.23045,1.23045,1.22975,1.22975,54200000.0
2008-11-18 14:35:00,1.2297,1.2297,1.22865,1.229,51200000.0
2008-11-18 14:36:00,1.22895,1.2297,1.2286,1.22915,63600000.0
2008-11-18 14:37:00,1.2292,1.22975,1.22885,1.2293,127200000.0
2008-11-18 14:38:00,1.2293,1.2296,1.22885,1.2291,110800000.0
2008-11-18 14:39:00,1.22925,1.23,1.2292,1.22985,45700000.0
2008-11-18 14:40:00,1.2298,1.2299,1.2297,1.2297,17400000.0
2008-11-18 14:41:00,1.2299,1.2303,1.2297,1.2297,42000000.0
2008-11-18 14:42:00,1.22945,1.22995,1.22945,1.22995,14400000.0
2008-11-18 14:43:00,1.23,1.23065,1.23,1.2305,54300000.0
2008-11-18 14:44:00,1.23035,1.23035,1.23035,1.23035,1000000.0
2008-11-18 14:45:00,1.23025,1.23105,1.23005,1.23105,25600000.0
2008-11-18 14:46:00,1.2312,1.2318,1.2312,1.2317,40800000.0
2008-11-18 14:47:00,1.2317,1.2317,1.23105,1.23105,25200000.0
2008-11-18 14:48:00,1.2314,1.2314,1.23075,1.23125,33400000.0
2008-11-18 14:49:00,1.23125,1.2313,1.2309,1.2313,14200000.0
2008-11-18 14:50:00,1.2312,1.2314,1.2312,1.23125,14000000.0
2008-11-18 14:51:00,1.2313,1.2315,1.231,1.231,31800000.0
2008-11-18 14:52:00,1.2311,1.2311,1.231,1.23105,14000000.0
2008-11-18 14:53:00,1.2311,1.2311,1.23075,1.23075,40300000.0
2008-11-18 14:54:00,1.2308,1.2308,1.2306,1.23065,12100000.0
2008-11-18 14:55:00,1.2307,1.23075,1.2307,1.23075,15800000.0
2008-11-18 14:56:00,1.23075,1.23125,1.22925,1.22975,148400000.0
2008-11-18 14:57:00,1.22975,1.2301,1.22915,1.22935,57200000.0
2008-11-18 14:58:00,1.2294,1.2302,1.2294,1.2299,40600000.0
2008-11-18 14:59:00,1.2299,1.2299,1.2291,1.2291,50400000.0
2008-11-18 15:00:00,1.22915,1.22985,1.22905,1.22935,85200000.0
2008-11-18 15:01:00,1.2293,1.2293,1.22865,1.22865,39800000.0
2008-11-18 15:02:00,1.22865,1.2295,1.22855,1.22945,85600000.0
2008-11-18 15:03:00,1.2293,1.23035,1.2292,1.2303,100600000.0
2008-11-18 15:04:00,1.23005,1.2304,1.22985,1.2301,63400000.0
2008-11-18 15:05:00,1.23015,1.23035,1.22965,1.2302,70400000.0
2008-11-18 15:06:00,1.23025,1.23025,1.2299,1.2302,70400000.0
2008-11-18 15:07:00,1.2301,1.2305,1.23005,1.23015,42800000.0
2008-11-18 15:08:00,1.2301,1.2301,1.2291,1.2291,79600000.0
2008-11-18 15:09:00,1.22905,1.22915,1.2288,1.2289,62000000.0
2008-11-18 15:10:00,1.2289,1.2289,1.2284,1.2286,105400000.0
2008-11-18 15:11:00,1.22855,1.22905,1.2285,1.2288,68400000.0
2008-11-18 15:12:00,1.2288,1.22965,1.2288,1.22925,101100000.0
2008-11-18 15:13:00,1.22915,1.22915,1.2285,1.2288,81200000.0
2008-11-18 15:14:00,1.2288,1.22915,1.2287,1.229,119600000.0
2008-11-18 15:15:00,1.22905,1.2296,1.229,1.2295,77400000.0
2008-11-18 15:16:00,1.2295,1.2295,1.2292,1.2292,104600000.0
2008-11-18 15:17:00,1.2292,1.22925,1.22855,1.2286,54600000.0
2008-11-18 15:18:00,1.2285,1.2287,1.2285,1.22865,73200000.0
2008-11-18 15:19:00,1.2287,1.2295,1.2286,1.2293,101000000.0
2008-11-18 15:20:00,1.2293,1.22945,1.22865,1.229,190200000.0
2008-11-18 15:21:00,1.2291,1.2299,1.2288,1.2297,201600000.0
2008-11-18 15:22:00,1.2297,1.2299,1.2293,1.2298,218200000.0
2008-11-18 15:23:00,1.23005,1.2309,1.23005,1.23045,139200000.0
2008-11-18 15:24:00,1.23045,1.23075,1.2303,1.23065,134000004.0
2008-11-18 15:25:00,1.23055,1.23055,1.2304,1.2305,32000000.0
2008-11-18 15:26:00,1.23075,1.23095,1.2304,1.2306,32200000.0
2008-11-18 15:27:00,1.2304,1.23115,1.2304,1.23105,66800000.0
2008-11-18 15:28:00,1.23125,1.23135,1.2306,1.23115,60600000.0
2008-11-18 15:29:00,1.23135,1.2314,1.23035,1.2311,70600000.0
2008-11-18 15:30:00,1.2311,1.2312,1.23035,1.2308,69100000.0
2008-11-18 15:31:00,1.2308,1.23115,1.2303,1.2304,175900000.0
2008-11-18 15:32:00,1.2305,1.2305,1.2295,1.2301,51600000.0
2008-11-18 15:33:00,1.2301,1.23015,1.23,1.23,21400000.0
2008-11-18 15:34:00,1.22995,1.2301,1.22995,1.23,17800000.0
2008-11-18 15:35:00,1.22995,1.2301,1.22995,1.2301,37100000.0
2008-11-18 15:36:00,1.2301,1.2301,1.2265,1.2273,184000000.0
2008-11-18 15:37:00,1.2274,1.22775,1.2263,1.22635,108900000.0
2008-11-18 15:38:00,1.2265,1.22715,1.2261,1.2269,145704344.0
2008-11-18 15:39:00,1.22695,1.22705,1.22685,1.2269,81400000.0
2008-11-18 15:40:00,1.2269,1.227,1.2265,1.2265,73400000.0
2008-11-18 15:41:00,1.2265,1.22665,1.22625,1.22625,52600000.0
2008-11-18 15:42:00,1.22625,1.2263,1.22445,1.22455,193400000.0
2008-11-18 15:43:00,1.22465,1.2257,1.2239,1.2257,153400000.0
2008-11-18 15:44:00,1.2257,1.2257,1.22485,1.22535,101600000.0
2008-11-18 15:45:00,1.22535,1.22735,1.2253,1.22715,167300000.0
2008-11-18 15:46:00,1.2271,1.2271,1.2255,1.2257,127700000.0
2008-11-18 15:47:00,1.2257,1.2261,1.2257,1.2259,54400000.0
2008-11-18 15:48:00,1.2259,1.2263,1.2258,1.2263,89900000.0
2008-11-18 15:49:00,1.22625,1.2269,1.22615,1.22665,142900000.0
2008-11-18 15:50:00,1.22675,1.22735,1.22665,1.2272,216200000.0
2008-11-18 15:51:00,1.2272,1.2272,1.22645,1.22685,155000000.0
2008-11-18 15:52:00,1.22685,1.2275,1.2268,1.227,131000000.0
2008-11-18 15:53:00,1.22705,1.22705,1.2261,1.22625,82600000.0
2008-11-18 15:54:00,1.22635,1.22715,1.22635,1.22705,79200000.0
2008-11-18 15:55:00,1.2273,1.22745,1.2272,1.2274,87100000.0
2008-11-18 15:56:00,1.2274,1.22795,1.2274,1.22795,212200002.0
2008-11-18 15:57:00,1.22795,1.2289,1.2279,1.22825,99500000.0
2008-11-18 15:58:00,1.22825,1.22835,1.22775,1.228,28600000.0
2008-11-18 15:59:00,1.22805,1.22815,1.2278,1.2279,46400000.0
2008-11-18 16:00:00,1.228,1.228,1.2276,1.228,56800000.0
2008-11-18 16:01:00,1.22805,1.22875,1.2278,1.22875,49100000.0
2008-11-18 16:02:00,1.22885,1.2289,1.22805,1.22845,75200000.0
2008-11-18 16:03:00,1.22845,1.2297,1.22845,1.2288,132000000.0
2008-11-18 16:04:00,1.22845,1.22975,1.2284,1.22925,82800000.0
2008-11-18 16:05:00,1.22935,1.2296,1.2292,1.2292,53400000.0
2008-11-18 16:06:00,1.22915,1.23,1.22915,1.2295,91600000.0
2008-11-18 16:07:00,1.22945,1.2295,1.229,1.229,29200000.0
2008-11-18 16:08:00,1.229,1.2292,1.22775,1.22835,86000000.0
2008-11-18 16:09:00,1.22845,1.22855,1.2284,1.2284,32600000.0
2008-11-18 16:10:00,1.22845,1.2285,1.2274,1.2275,139400000.0
2008-11-18 16:11:00,1.2275,1.22865,1.22745,1.22855,84200000.0
2008-11-18 16:12:00,1.22845,1.22845,1.2277,1.22775,79200000.0
2008-11-18 16:13:00,1.2279,1.22895,1.2279,1.2285,106800000.0
2008-11-18 16:14:00,1.2286,1.2286,1.2282,1.22835,37800000.0
2008-11-18 16:15:00,1.2282,1.22835,1.22735,1.2274,71000000.0
2008-11-18 16:16:00,1.2274,1.2274,1.22645,1.22645,142400000.0
2008-11-18 16:17:00,1.2265,1.22655,1.22595,1.2264,135400000.0
2008-11-18 16:18:00,1.2265,1.2267,1.22635,1.22635,56800000.0
2008-11-18 16:19:00,1.22645,1.22645,1.2255,1.2257,219600000.0
2008-11-18 16:20:00,1.22565,1.22635,1.22555,1.2258,104800000.0
2008-11-18 16:21:00,1.2258,1.226,1.225,1.22505,71600000.0
2008-11-18 16:22:00,1.2251,1.22545,1.22505,1.2251,99800000.0
2008-11-18 16:23:00,1.22515,1.22515,1.2243,1.22445,176200000.0
2008-11-18 16:24:00,1.22445,1.22505,1.2244,1.22495,173000000.0
2008-11-18 16:25:00,1.22495,1.22505,1.22465,1.2249,109000000.0
2008-11-18 16:26:00,1.2249,1.2263,1.2249,1.226,99600000.0
2008-11-18 16:27:00,1.22595,1.2271,1.22535,1.227,196200000.0
2008-11-18 16:28:00,1.22705,1.2271,1.2263,1.22635,164400000.0
2008-11-18 16:29:00,1.22635,1.2266,1.22635,1.22635,64200000.0
2008-11-18 16:30:00,1.22635,1.22675,1.22565,1.2267,97000000.0
2008-11-18 16:31:00,1.2267,1.22685,1.22605,1.2262,94600000.0
2008-11-18 16:32:00,1.2262,1.22645,1.22565,1.2262,141000000.0
2008-11-18 16:33:00,1.226,1.22625,1.2256,1.22585,67100000.0
2008-11-18 16:34:00,1.2261,1.22665,1.2259,1.2263,89100000.0
2008-11-18 16:35:00,1.22645,1.2266,1.2255,1.2255,46737500.0
2008-11-18 16:36:00,1.2255,1.2256,1.22495,1.2255,99400000.0
2008-11-18 16:37:00,1.22555,1.22555,1.2249,1.2249,90400000.0
2008-11-18 16:38:00,1.2249,1.22495,1.2235,1.22365,85200000.0
2008-11-18 16:39:00,1.2236,1.22445,1.2235,1.2241,161300000.0
2008-11-18 16:40:00,1.224,1.224,1.2222,1.2224,162800000.0
2008-11-18 16:41:00,1.2224,1.2224,1.2205,1.2207,109072000.0
2008-11-18 16:42:00,1.2208,1.22085,1.2205,1.2207,122400000.0
2008-11-18 16:43:00,1.2207,1.2219,1.2205,1.22115,125800000.0
2008-11-18 16:44:00,1.2211,1.2217,1.2206,1.22125,149200000.0
2008-11-18 16:45:00,1.22125,1.22135,1.22085,1.2211,109300000.0
2008-11-18 16:46:00,1.2211,1.2215,1.22095,1.2215,161300000.0
2008-11-18 16:47:00,1.2215,1.2216,1.221,1.221,155400000.0
2008-11-18 16:48:00,1.221,1.221,1.21915,1.2195,171000000.0
2008-11-18 16:49:00,1.2195,1.2196,1.21885,1.2189,165600000.0
2008-11-18 16:50:00,1.21895,1.21895,1.21765,1.21885,205400000.0
2008-11-18 16:51:00,1.21895,1.2196,1.2186,1.2195,246600000.0
2008-11-18 16:52:00,1.21925,1.2193,1.21865,1.21915,130600000.0
2008-11-18 16:53:00,1.21895,1.2191,1.2184,1.2185,152400000.0
2008-11-18 16:54:00,1.2185,1.2191,1.21845,1.219,113000000.0
2008-11-18 16:55:00,1.219,1.22025,1.21895,1.2201,139300000.0
2008-11-18 16:56:00,1.2201,1.221,1.2199,1.2205,154200000.0
2008-11-18 16:57:00,1.2205,1.2205,1.21915,1.2192,131500000.0
2008-11-18 16:58:00,1.21925,1.2196,1.21865,1.2192,106600000.0
2008-11-18 16:59:00,1.2193,1.2193,1.2185,1.21885,247400000.0
2008-11-18 17:00:00,1.21895,1.22095,1.21895,1.2209,351700000.0
2008-11-18 17:01:00,1.22125,1.222,1.22125,1.222,147700000.0
2008-11-18 17:02:00,1.2216,1.223,1.22155,1.22255,170700000.0
2008-11-18 17:03:00,1.2227,1.2254,1.2226,1.22535,179100000.0
2008-11-18 17:04:00,1.2255,1.2255,1.22415,1.22445,213000000.0
2008-11-18 17:05:00,1.2245,1.2245,1.22355,1.2238,109400000.0
2008-11-18 17:06:00,1.2238,1.2242,1.22355,1.2237,93800000.0
2008-11-18 17:07:00,1.2237,1.2248,1.2237,1.22435,94800000.0
2008-11-18 17:08:00,1.22435,1.2255,1.22425,1.22545,127000000.0
2008-11-18 17:09:00,1.2251,1.22545,1.22485,1.22505,103600000.0
2008-11-18 17:10:00,1.22505,1.22535,1.22355,1.2236,160100000.0
2008-11-18 17:11:00,1.2238,1.22455,1.22345,1.22455,101800000.0
2008-11-18 17:12:00,1.2246,1.22475,1.224,1.22415,80600000.0
2008-11-18 17:13:00,1.2241,1.2241,1.2233,1.2233,75400000.0
2008-11-18 17:14:00,1.2233,1.22425,1.2233,1.22425,116500000.0
2008-11-18 17:15:00,1.2241,1.2248,1.224,1.2241,94400000.0
2008-11-18 17:16:00,1.22405,1.2242,1.2233,1.22335,119400000.0
2008-11-18 17:17:00,1.2235,1.22365,1.2233,1.2234,70400000.0
2008-11-18 17:18:00,1.2235,1.2235,1.22245,1.2225,83400000.0
2008-11-18 17:19:00,1.22265,1.22335,1.22265,1.22285,101200000.0
2008-11-18 17:20:00,1.2228,1.2228,1.22175,1.2226,101200000.0
2008-11-18 17:21:00,1.2226,1.22295,1.2219,1.22295,111400000.0
2008-11-18 17:22:00,1.2229,1.22395,1.22285,1.2231,71000000.0
2008-11-18 17:23:00,1.22305,1.2236,1.22155,1.22345,133800000.0
2008-11-18 17:24:00,1.2234,1.22485,1.2233,1.2246,181200000.0
2008-11-18 17:25:00,1.2247,1.2248,1.2234,1.2234,145800000.0
2008-11-18 17:26:00,1.22335,1.224,1.2228,1.22355,97800000.0
2008-11-18 17:27:00,1.2237,1.224,1.2228,1.2228,129200000.0
2008-11-18 17:28:00,1.2228,1.22295,1.22105,1.2211,142000000.0
2008-11-18 17:29:00,1.2213,1.2217,1.2213,1.22145,49200000.0
2008-11-18 17:30:00,1.22145,1.22225,1.22115,1.2222,56000000.0
2008-11-18 17:31:00,1.2222,1.2225,1.2221,1.2222,64200000.0
2008-11-18 17:32:00,1.2223,1.2226,1.22115,1.22195,148000000.0
2008-11-18 17:33:00,1.2219,1.22195,1.2215,1.22165,32600000.0
2008-11-18 17:34:00,1.2217,1.22175,1.2212,1.22175,56200000.0
2008-11-18 17:35:00,1.22175,1.22245,1.22175,1.2224,61600000.0
2008-11-18 17:36:00,1.2224,1.2235,1.2224,1.2234,99400000.0
2008-11-18 17:37:00,1.2234,1.2245,1.2233,1.22425,68800000.0
2008-11-18 17:38:00,1.2243,1.2243,1.22335,1.22405,119300000.0
2008-11-18 17:39:00,1.22405,1.22415,1.22365,1.2237,73400000.0
2008-11-18 17:40:00,1.2237,1.2238,1.2235,1.22365,52300000.0
2008-11-18 17:41:00,1.22355,1.22355,1.22275,1.22305,41800000.0
2008-11-18 17:42:00,1.22305,1.2231,1.22285,1.2231,25200000.0
2008-11-18 17:43:00,1.223,1.22395,1.22295,1.22385,110300000.0
2008-11-18 17:44:00,1.22385,1.2239,1.2236,1.2237,41800000.0
2008-11-18 17:45:00,1.2237,1.2238,1.2237,1.22375,32700000.0
2008-11-18 17:46:00,1.2238,1.2239,1.22365,1.22365,35400000.0
2008-11-18 17:47:00,1.2237,1.2247,1.2237,1.2246,68700000.0
2008-11-18 17:48:00,1.2246,1.22465,1.22425,1.22425,62500000.0
2008-11-18 17:49:00,1.2242,1.2244,1.22325,1.2235,116100000.0
2008-11-18 17:50:00,1.2234,1.2239,1.2234,1.22385,58500000.0
2008-11-18 17:51:00,1.22385,1.22435,1.22385,1.22435,21600000.0
2008-11-18 17:52:00,1.22435,1.22435,1.2241,1.22425,34500000.0
2008-11-18 17:53:00,1.22425,1.22475,1.2239,1.2239,50800000.0
2008-11-18 17:54:00,1.2239,1.2242,1.2237,1.224,71100000.0
2008-11-18 17:55:00,1.2241,1.2246,1.2241,1.2246,15300000.0
2008-11-18 17:56:00,1.2246,1.22465,1.2241,1.2243,71200000.0
2008-11-18 17:57:00,1.22445,1.22495,1.22445,1.2247,45000000.0
2008-11-18 17:58:00,1.2248,1.2248,1.22415,1.2242,93100000.0
2008-11-18 17:59:00,1.22385,1.22465,1.22385,1.2246,79400000.0
2008-11-18 18:00:00,1.2247,1.22605,1.2247,1.22575,161700000.0
2008-11-18 18:01:00,1.22555,1.2269,1.22555,1.2269,103500000.0
2008-11-18 18:02:00,1.2269,1.22805,1.2261,1.2277,130299999.0
2008-11-18 18:03:00,1.2279,1.2285,1.22755,1.228,118900000.0
2008-11-18 18:04:00,1.2281,1.2281,1.2274,1.22765,51000000.0
2008-11-18 18:05:00,1.2278,1.2284,1.2277,1.2282,117000000.0
2008-11-18 18:06:00,1.2282,1.22835,1.2277,1.2277,77600000.0
2008-11-18 18:07:00,1.2278,1.2284,1.2278,1.22835,77800000.0
2008-11-18 18:08:00,1.22815,1.22825,1.2267,1.22725,149000000.0
2008-11-18 18:09:00,1.2272,1.2275,1.227,1.2275,50100000.0
2008-11-18 18:10:00,1.2276,1.2279,1.2275,1.2277,67200000.0
2008-11-18 18:11:00,1.2277,1.2277,1.2265,1.2267,90600000.0
2008-11-18 18:12:00,1.22665,1.22735,1.22665,1.227,87900000.0
2008-11-18 18:13:00,1.227,1.2271,1.2265,1.2271,75600000.0
2008-11-18 18:14:00,1.2273,1.2273,1.2265,1.22665,89700000.0
2008-11-18 18:15:00,1.2267,1.2268,1.22635,1.2266,76900000.0
2008-11-18 18:16:00,1.2266,1.2266,1.22615,1.22625,106200000.0
2008-11-18 18:17:00,1.2264,1.22735,1.2262,1.227,122200000.0
2008-11-18 18:18:00,1.227,1.227,1.2265,1.2268,35100000.0
2008-11-18 18:19:00,1.22685,1.2269,1.22635,1.2264,74100000.0
2008-11-18 18:20:00,1.2265,1.2265,1.2262,1.22625,64500000.0
2008-11-18 18:21:00,1.2262,1.2262,1.22545,1.2258,98900000.0
2008-11-18 18:22:00,1.2258,1.2266,1.2257,1.2264,116300000.0
2008-11-18 18:23:00,1.22645,1.2275,1.22615,1.22715,129400000.0
2008-11-18 18:24:00,1.2273,1.22905,1.2272,1.2277,132300000.0
2008-11-18 18:25:00,1.2277,1.228,1.2271,1.2273,88500000.0
2008-11-18 18:26:00,1.2274,1.2275,1.22725,1.2275,60300000.0
2008-11-18 18:27:00,1.2275,1.2276,1.22695,1.22695,21000000.0
2008-11-18 18:28:00,1.227,1.22735,1.227,1.2272,21100000.0
2008-11-18 18:29:00,1.2272,1.2272,1.2268,1.22715,30400000.0
2008-11-18 18:30:00,1.227,1.2277,1.2269,1.2271,69100000.0
2008-11-18 18:31:00,1.22705,1.2272,1.22645,1.22685,130300003.0
2008-11-18 18:32:00,1.22695,1.22695,1.22655,1.2267,53600000.0
2008-11-18 18:33:00,1.2267,1.2267,1.2256,1.2256,71200000.0
2008-11-18 18:34:00,1.2255,1.226,1.2254,1.22585,73700000.0
2008-11-18 18:35:00,1.22585,1.22595,1.22505,1.22505,42600000.0
2008-11-18 18:36:00,1.22485,1.225,1.2247,1.225,37800000.0
2008-11-18 18:37:00,1.22515,1.2254,1.22495,1.2251,31800000.0
2008-11-18 18:38:00,1.225,1.226,1.2249,1.2255,103000000.0
2008-11-18 18:39:00,1.2255,1.22615,1.2255,1.226,58300000.0
2008-11-18 18:40:00,1.22595,1.2263,1.2256,1.2257,87500000.0
2008-11-18 18:41:00,1.22565,1.22625,1.22565,1.22605,45000000.0
2008-11-18 18:42:00,1.2261,1.2262,1.22565,1.2258,43900000.0
2008-11-18 18:43:00,1.2256,1.2265,1.2256,1.2262,93400000.0
2008-11-18 18:44:00,1.2262,1.2264,1.226,1.22605,44900000.0
2008-11-18 18:45:00,1.22605,1.22605,1.22555,1.22555,58100000.0
2008-11-18 18:46:00,1.22555,1.2256,1.2255,1.2255,12300000.0
2008-11-18 18:47:00,1.2255,1.2259,1.22545,1.22545,63000000.0
2008-11-18 18:48:00,1.2255,1.2257,1.22445,1.22515,60500000.0
2008-11-18 18:49:00,1.2251,1.2252,1.2245,1.2245,58200000.0
2008-11-18 18:50:00,1.2245,1.2245,1.2239,1.224,82700000.0
2008-11-18 18:51:00,1.22375,1.22425,1.2234,1.2242,58600000.0
2008-11-18 18:52:00,1.2242,1.2251,1.2242,1.2247,147300000.0
2008-11-18 18:53:00,1.2247,1.2248,1.2243,1.2243,105000000.0
2008-11-18 18:54:00,1.2242,1.2242,1.22355,1.22395,48800000.0
2008-11-18 18:55:00,1.22405,1.2241,1.22385,1.2239,12600000.0
2008-11-18 18:56:00,1.22395,1.2244,1.2239,1.22415,36300000.0
2008-11-18 18:57:00,1.2242,1.2242,1.22375,1.22395,28200000.0
2008-11-18 18:58:00,1.224,1.224,1.22385,1.22395,56500000.0
2008-11-18 18:59:00,1.2236,1.22425,1.22355,1.22355,54100000.0
2008-11-18 19:00:00,1.22365,1.2241,1.22345,1.2241,99400000.0
2008-11-18 19:01:00,1.2242,1.2248,1.224,1.2247,71500000.0
2008-11-18 19:02:00,1.2247,1.2248,1.2241,1.2241,121100000.0
2008-11-18 19:03:00,1.2243,1.22665,1.2241,1.225,147100000.0
2008-11-18 19:04:00,1.2251,1.22565,1.2251,1.22545,53700000.0
2008-11-18 19:05:00,1.2255,1.2258,1.2252,1.22575,70700000.0
2008-11-18 19:06:00,1.2258,1.22645,1.2258,1.22605,70000000.0
2008-11-18 19:07:00,1.22615,1.2267,1.2261,1.22635,16900000.0
2008-11-18 19:08:00,1.2265,1.22685,1.2265,1.22685,21600000.0
2008-11-18 19:09:00,1.2266,1.2277,1.2266,1.2274,48100000.0
2008-11-18 19:10:00,1.2275,1.2275,1.2266,1.227,34900000.0
2008-11-18 19:11:00,1.227,1.227,1.22665,1.227,24600000.0
2008-11-18 19:12:00,1.22695,1.227,1.2265,1.22665,32800000.0
2008-11-18 19:13:00,1.22665,1.2267,1.2255,1.22575,65700000.0
2008-11-18 19:14:00,1.2258,1.2258,1.2247,1.2255,78500000.0
2008-11-18 19:15:00,1.2255,1.2262,1.2253,1.2262,85600000.0
2008-11-18 19:16:00,1.2262,1.2262,1.22505,1.22515,69800000.0
2008-11-18 19:17:00,1.2252,1.2255,1.2252,1.22535,70300000.0
2008-11-18 19:18:00,1.2253,1.2261,1.2252,1.2261,32000000.0
2008-11-18 19:19:00,1.2262,1.22695,1.2262,1.2269,53500000.0
2008-11-18 19:20:00,1.227,1.2271,1.2268,1.22685,51000000.0
2008-11-18 19:21:00,1.2268,1.22685,1.2266,1.2268,24100000.0
2008-11-18 19:22:00,1.2268,1.22735,1.22665,1.22695,47800000.0
2008-11-18 19:23:00,1.227,1.2274,1.227,1.2273,66000000.0
2008-11-18 19:24:00,1.2273,1.2274,1.22675,1.22735,68900000.0
2008-11-18 19:25:00,1.22745,1.22805,1.2273,1.22755,88100000.0
2008-11-18 19:26:00,1.2278,1.22925,1.2277,1.2291,109500000.0
2008-11-18 19:27:00,1.2292,1.2299,1.2287,1.2289,210800000.0
2008-11-18 19:28:00,1.22905,1.2299,1.22905,1.2299,107000000.0
2008-11-18 19:29:00,1.2297,1.2302,1.22965,1.23005,67600000.0
2008-11-18 19:30:00,1.23005,1.2302,1.22975,1.23,70100000.0
2008-11-18 19:31:00,1.23,1.23,1.23,1.23,51900000.0
2008-11-18 19:32:00,1.22935,1.2298,1.22935,1.22978,21600000.0
2008-11-18 19:33:00,1.2298,1.22985,1.2295,1.2297,21200000.0
2008-11-18 19:34:00,1.2297,1.2297,1.22935,1.22955,29200000.0
2008-11-18 19:35:00,1.2296,1.22965,1.2294,1.2294,35700000.0
2008-11-18 19:36:00,1.2294,1.2294,1.2293,1.2293,59600000.0
2008-11-18 19:37:00,1.22935,1.22935,1.22865,1.2289,60100000.0
2008-11-18 19:38:00,1.229,1.22935,1.229,1.2293,13200000.0
2008-11-18 19:39:00,1.2293,1.2293,1.22915,1.2292,22500000.0
2008-11-18 19:40:00,1.22925,1.22935,1.2291,1.2291,40800000.0
2008-11-18 19:41:00,1.2291,1.2292,1.229,1.229,29700000.0
2008-11-18 19:42:00,1.229,1.229,1.229,1.229,6000000.0
2008-11-18 19:43:00,1.229,1.2293,1.229,1.22905,38800000.0
2008-11-18 19:44:00,1.2292,1.2293,1.22905,1.22925,40300000.0
2008-11-18 19:45:00,1.22945,1.22945,1.22935,1.22935,16800000.0
2008-11-18 19:46:00,1.22935,1.23,1.2291,1.22995,59100000.0
2008-11-18 19:47:00,1.22995,1.2301,1.2297,1.2301,109800000.0
2008-11-18 19:48:00,1.2301,1.2301,1.2298,1.22985,38700000.0
2008-11-18 19:49:00,1.22965,1.2299,1.22965,1.22985,12300000.0
2008-11-18 19:50:00,1.2298,1.22995,1.2298,1.22995,11100000.0
2008-11-18 19:51:00,1.2301,1.2304,1.2301,1.23035,29500000.0
2008-11-18 19:52:00,1.23045,1.2311,1.2304,1.23075,114200000.0
2008-11-18 19:53:00,1.23085,1.231,1.23045,1.2305,120200000.0
2008-11-18 19:54:00,1.2306,1.2306,1.23,1.23015,45100000.0
2008-11-18 19:55:00,1.2303,1.2303,1.2297,1.2297,20200000.0
2008-11-18 19:56:00,1.2298,1.2298,1.2298,1.2298,3300000.0
2008-11-18 19:57:00,1.2298,1.2298,1.2285,1.22895,122800000.0
2008-11-18 19:58:00,1.2289,1.22935,1.2287,1.22875,52200000.0
2008-11-18 19:59:00,1.22885,1.2298,1.22865,1.2298,95500000.0
2008-11-18 20:00:00,1.23,1.23015,1.22965,1.22995,124700000.0
2008-11-18 20:01:00,1.22995,1.23,1.2299,1.22995,26600000.0
2008-11-18 20:02:00,1.22995,1.2305,1.22985,1.2301,42900000.0
2008-11-18 20:03:00,1.2301,1.23015,1.22925,1.22925,41600000.0
2008-11-18 20:04:00,1.22925,1.23045,1.22915,1.23045,83800000.0
2008-11-18 20:05:00,1.2304,1.2305,1.2295,1.2298,147000000.0
2008-11-18 20:06:00,1.23,1.2306,1.22955,1.2298,140000000.0
2008-11-18 20:07:00,1.22995,1.2307,1.2295,1.2302,120300000.0
2008-11-18 20:08:00,1.2302,1.2307,1.23005,1.23045,114600000.0
2008-11-18 20:09:00,1.23045,1.2307,1.23045,1.23065,23600000.0
2008-11-18 20:10:00,1.2303,1.23055,1.2298,1.2298,111100000.0
2008-11-18 20:11:00,1.2298,1.2298,1.22905,1.22975,68000000.0
2008-11-18 20:12:00,1.22975,1.23035,1.22965,1.2303,77700000.0
2008-11-18 20:13:00,1.2303,1.23135,1.23025,1.2313,108700000.0
2008-11-18 20:14:00,1.23135,1.23205,1.23115,1.23165,104200000.0
2008-11-18 20:15:00,1.2317,1.2323,1.23145,1.23225,113600000.0
2008-11-18 20:16:00,1.23225,1.2325,1.23205,1.23225,106100000.0
2008-11-18 20:17:00,1.23205,1.23345,1.23205,1.23335,107700000.0
2008-11-18 20:18:00,1.2334,1.23395,1.2324,1.2324,131500000.0
2008-11-18 20:19:00,1.2324,1.23295,1.23235,1.23245,98700000.0
2008-11-18 20:20:00,1.2324,1.2324,1.2315,1.232,94400000.0
2008-11-18 20:21:00,1.23195,1.2321,1.2319,1.2319,50200000.0
2008-11-18 20:22:00,1.2319,1.2322,1.23185,1.23195,73400000.0
2008-11-18 20:23:00,1.232,1.23205,1.232,1.232,20500000.0
2008-11-18 20:24:00,1.232,1.2324,1.23195,1.2324,64700000.0
2008-11-18 20:25:00,1.2324,1.23255,1.23195,1.232,106900000.0
2008-11-18 20:26:00,1.23205,1.2321,1.2316,1.2321,102600000.0
2008-11-18 20:27:00,1.2321,1.23265,1.2321,1.23265,129500000.0
2008-11-18 20:28:00,1.23265,1.2329,1.2324,1.2328,107400000.0
2008-11-18 20:29:00,1.2328,1.2328,1.23215,1.23235,77100000.0
2008-11-18 20:30:00,1.2324,1.23265,1.2324,1.2326,66900000.0
2008-11-18 20:31:00,1.23255,1.2334,1.23255,1.2331,126600000.0
2008-11-18 20:32:00,1.2331,1.2334,1.2328,1.2333,82800000.0
2008-11-18 20:33:00,1.23325,1.2334,1.23245,1.23285,115400000.0
2008-11-18 20:34:00,1.2329,1.2335,1.23275,1.2335,106700000.0
2008-11-18 20:35:00,1.2335,1.23445,1.2335,1.23445,114900000.0
2008-11-18 20:36:00,1.23455,1.23585,1.2345,1.23585,138000000.0
2008-11-18 20:37:00,1.23595,1.23645,1.23585,1.23585,86000000.0
2008-11-18 20:38:00,1.23565,1.23585,1.23565,1.23585,49300000.0
2008-11-18 20:39:00,1.2359,1.2364,1.2359,1.2363,22100000.0
2008-11-18 20:40:00,1.2363,1.2363,1.2358,1.2358,47200000.0
2008-11-18 20:41:00,1.2358,1.2358,1.2358,1.2358,14000000.0
2008-11-18 20:42:00,1.2358,1.2358,1.2353,1.2355,34300000.0
2008-11-18 20:43:00,1.2355,1.23595,1.23525,1.23565,132000000.0
2008-11-18 20:44:00,1.23565,1.236,1.2356,1.23575,68800000.0
2008-11-18 20:45:00,1.2358,1.23605,1.2357,1.23605,93100000.0
2008-11-18 20:46:00,1.2361,1.23665,1.236,1.2365,110300000.0
2008-11-18 20:47:00,1.2365,1.23735,1.2365,1.2372,186200000.0
2008-11-18 20:48:00,1.2372,1.2374,1.23645,1.23675,106000000.0
2008-11-18 20:49:00,1.23685,1.23705,1.2367,1.23685,76800000.0
2008-11-18 20:50:00,1.2369,1.2369,1.23565,1.236,55700000.0
2008-11-18 20:51:00,1.2359,1.23645,1.2358,1.2363,73200000.0
2008-11-18 20:52:00,1.2363,1.23695,1.2363,1.2366,51400000.0
2008-11-18 20:53:00,1.2365,1.23665,1.23625,1.23665,87400000.0
2008-11-18 20:54:00,1.23665,1.23665,1.23625,1.23655,38800000.0
2008-11-18 20:55:00,1.2365,1.23665,1.2365,1.23655,32300000.0
2008-11-18 20:56:00,1.23655,1.23655,1.23595,1.23595,65400000.0
2008-11-18 20:57:00,1.23615,1.2365,1.2354,1.23545,141400000.0
2008-11-18 20:58:00,1.2355,1.23555,1.23505,1.2351,77500000.0
2008-11-18 20:59:00,1.23515,1.23525,1.235,1.235,37200000.0
2008-11-18 21:00:00,1.23505,1.2351,1.23505,1.23505,30700000.0
2008-11-18 21:01:00,1.235,1.23535,1.23495,1.23525,102500000.0
2008-11-18 21:02:00,1.2352,1.2352,1.23475,1.2348,62200000.0
2008-11-18 21:03:00,1.2348,1.23495,1.2348,1.23495,50400000.0
2008-11-18 21:04:00,1.23495,1.23545,1.23485,1.23545,94400000.0
2008-11-18 21:05:00,1.2355,1.2355,1.23505,1.23505,52000000.0
2008-11-18 21:06:00,1.235,1.2351,1.235,1.235,85500000.0
2008-11-18 21:07:00,1.23515,1.23555,1.23505,1.2352,89100000.0
2008-11-18 21:08:00,1.2352,1.23535,1.23505,1.23535,75400000.0
2008-11-18 21:09:00,1.23535,1.2354,1.2349,1.23505,63400000.0
2008-11-18 21:10:00,1.23505,1.23515,1.23415,1.23445,138300000.0
2008-11-18 21:11:00,1.23385,1.2342,1.2325,1.2327,129300000.0
2008-11-18 21:12:00,1.23285,1.23305,1.232,1.2321,100900000.0
2008-11-18 21:13:00,1.2321,1.23265,1.2321,1.2326,52700000.0
2008-11-18 21:14:00,1.2326,1.2326,1.2323,1.2325,39700000.0
2008-11-18 21:15:00,1.2325,1.2329,1.23245,1.2329,66600000.0
2008-11-18 21:16:00,1.2329,1.23315,1.23255,1.23255,93300000.0
2008-11-18 21:17:00,1.2326,1.23325,1.23195,1.2332,113900000.0
2008-11-18 21:18:00,1.233,1.233,1.23245,1.2325,86700000.0
2008-11-18 21:19:00,1.23265,1.2333,1.2326,1.2333,89000000.0
2008-11-18 21:20:00,1.2331,1.23355,1.2331,1.2334,173500000.0
2008-11-18 21:21:00,1.23345,1.23345,1.2332,1.2332,49700000.0
2008-11-18 21:22:00,1.2332,1.2333,1.2332,1.2333,49000000.0
2008-11-18 21:23:00,1.2332,1.23345,1.2332,1.23335,50200000.0
2008-11-18 21:24:00,1.23335,1.23335,1.2322,1.233,206200000.0
2008-11-18 21:25:00,1.233,1.233,1.2327,1.2329,67800000.0
2008-11-18 21:26:00,1.23285,1.2331,1.2328,1.23285,49900000.0
2008-11-18 21:27:00,1.233,1.23305,1.2328,1.2328,34800000.0
2008-11-18 21:28:00,1.23285,1.2332,1.23285,1.23305,26100000.0
2008-11-18 21:29:00,1.23283,1.23283,1.2327,1.23282,9800000.0
2008-11-18 21:30:00,1.23315,1.23345,1.2331,1.23345,44400000.0
2008-11-18 21:31:00,1.23345,1.2336,1.2333,1.2336,50600000.0
2008-11-18 21:32:00,1.2336,1.2336,1.23345,1.2335,43500000.0
2008-11-18 21:33:00,1.2335,1.2347,1.2335,1.2341,107600000.0
2008-11-18 21:34:00,1.2341,1.2341,1.2338,1.2338,15600000.0
2008-11-18 21:35:00,1.234,1.2343,1.234,1.2343,42800000.0
2008-11-18 21:36:00,1.2343,1.2343,1.2343,1.2343,30900000.0
2008-11-18 21:37:00,1.2343,1.2343,1.2338,1.23395,53500000.0
2008-11-18 21:38:00,1.23385,1.2341,1.23385,1.23405,26400000.0
2008-11-18 21:39:00,1.2341,1.23465,1.2341,1.23465,25900000.0
2008-11-18 21:40:00,1.23465,1.23465,1.23455,1.23465,6700000.0
2008-11-18 21:41:00,1.2347,1.23475,1.23465,1.23475,7700000.0
2008-11-18 21:42:00,1.23475,1.23485,1.23465,1.2348,20900000.0
2008-11-18 21:43:00,1.23485,1.23495,1.23485,1.23495,20400000.0
2008-11-18 21:44:00,1.2349,1.23495,1.2348,1.23495,25400000.0
2008-11-18 21:45:00,1.23485,1.2352,1.2348,1.235,81400000.0
2008-11-18 21:46:00,1.235,1.23555,1.23495,1.23555,39500000.0
2008-11-18 21:47:00,1.2355,1.23735,1.2355,1.2373,123100000.0
2008-11-18 21:48:00,1.23745,1.238,1.23745,1.238,48400000.0
2008-11-18 21:49:00,1.2379,1.2379,1.2378,1.23785,60600000.0
2008-11-18 21:50:00,1.2378,1.23815,1.2378,1.238,82100000.0
2008-11-18 21:51:00,1.238,1.23805,1.23785,1.23785,193200000.0
2008-11-18 21:52:00,1.2379,1.2383,1.2378,1.23805,66000000.0
2008-11-18 21:53:00,1.23805,1.23835,1.2378,1.23785,40000000.0
2008-11-18 21:54:00,1.23785,1.23805,1.23625,1.2363,72000000.0
2008-11-18 21:55:00,1.2363,1.23715,1.23575,1.2371,105700000.0
2008-11-18 21:56:00,1.2371,1.2371,1.2349,1.2356,114800000.0
2008-11-18 21:57:00,1.2358,1.2361,1.2353,1.23585,55000000.0
2008-11-18 21:58:00,1.2355,1.23605,1.2352,1.23605,106800000.0
2008-11-18 21:59:00,1.2358,1.2371,1.2357,1.2369,138800000.0
2008-11-18 22:00:00,1.23705,1.2374,1.23685,1.2374,126800000.0
2008-11-18 22:01:00,1.2374,1.23775,1.2366,1.23715,220300000.0
2008-11-18 22:02:00,1.2372,1.23725,1.23695,1.2372,42500000.0
2008-11-18 22:03:00,1.2372,1.23735,1.2372,1.23735,28200000.0
2008-11-18 22:04:00,1.2375,1.2375,1.2369,1.2369,39500000.0
2008-11-18 22:05:00,1.237,1.237,1.23635,1.2364,46200000.0
2008-11-18 22:06:00,1.2364,1.2364,1.2362,1.23625,26600000.0
2008-11-18 22:07:00,1.23565,1.23655,1.23515,1.2356,118136000.0
2008-11-18 22:08:00,1.2356,1.2357,1.2346,1.23475,127100000.0
2008-11-18 22:09:00,1.23475,1.2349,1.2342,1.2349,33800000.0
2008-11-18 22:10:00,1.23485,1.23485,1.23445,1.23455,13700000.0
2008-11-18 22:11:00,1.23455,1.2347,1.2316,1.23325,130300000.0
2008-11-18 22:12:00,1.2332,1.2338,1.2328,1.2333,120700000.0
2008-11-18 22:13:00,1.2332,1.2336,1.23315,1.2332,29500000.0
2008-11-18 22:14:00,1.2332,1.23365,1.23305,1.2333,34600000.0
2008-11-18 22:15:00,1.2333,1.23455,1.2333,1.23455,92400000.0
2008-11-18 22:16:00,1.2349,1.23495,1.2343,1.2346,25100000.0
2008-11-18 22:17:00,1.2348,1.2349,1.23465,1.2347,17800000.0
2008-11-18 22:18:00,1.2347,1.2347,1.23355,1.23375,104300000.0
2008-11-18 22:19:00,1.2339,1.23405,1.23295,1.23295,62700000.0
2008-11-18 22:20:00,1.2332,1.23405,1.2332,1.23365,118800000.0
2008-11-18 22:21:00,1.23375,1.23455,1.23315,1.23425,113600000.0
2008-11-18 22:22:00,1.23435,1.23445,1.2339,1.234,137100000.0
2008-11-18 22:23:00,1.234,1.2344,1.234,1.23425,209400000.0
2008-11-18 22:24:00,1.2343,1.2349,1.23415,1.23435,97600000.0
2008-11-18 22:25:00,1.23435,1.2346,1.23415,1.2346,58200000.0
2008-11-18 22:26:00,1.2346,1.23585,1.2346,1.2354,50800000.0
2008-11-18 22:27:00,1.2354,1.2356,1.2354,1.2356,18000000.0
2008-11-18 22:28:00,1.2355,1.2356,1.2351,1.2353,66400000.0
2008-11-18 22:29:00,1.2353,1.23545,1.23395,1.23405,94600000.0
2008-11-18 22:30:00,1.2342,1.23435,1.23415,1.2342,10200000.0
2008-11-18 22:31:00,1.2342,1.2342,1.2342,1.2342,14400000.0
2008-11-18 22:32:00,1.2342,1.2352,1.2342,1.2345,23800000.0
2008-11-18 22:33:00,1.2344,1.2354,1.2344,1.2354,27000000.0
2008-11-18 22:34:00,1.2354,1.2354,1.23425,1.2347,37400000.0
2008-11-18 22:35:00,1.23434,1.23461,1.2343,1.23448,12936000.0
2008-11-18 22:36:00,1.2347,1.2347,1.2347,1.2347,2400000.0
2008-11-18 22:37:00,1.2347,1.2347,1.2337,1.2342,31900000.0
2008-11-18 22:38:00,1.2342,1.2342,1.2332,1.2334,47100000.0
2008-11-18 22:39:00,1.2334,1.2337,1.2333,1.23335,125100000.0
2008-11-18 22:40:00,1.2334,1.2334,1.23055,1.23055,84100000.0
2008-11-18 22:41:00,1.23015,1.23175,1.22915,1.22975,174600000.0
2008-11-18 22:42:00,1.23005,1.23015,1.22935,1.22965,70100000.0
2008-11-18 22:43:00,1.22965,1.231,1.2295,1.2304,119300000.0
2008-11-18 22:44:00,1.2308,1.23135,1.2304,1.23115,82400000.0
2008-11-18 22:45:00,1.2312,1.2312,1.2304,1.23055,40300000.0
2008-11-18 22:46:00,1.23055,1.23055,1.22985,1.2304,32700000.0
2008-11-18 22:47:00,1.23045,1.23075,1.2297,1.2297,30600000.0
2008-11-18 22:48:00,1.22985,1.2302,1.22975,1.22975,16100000.0
2008-11-18 22:49:00,1.22975,1.22995,1.22965,1.22985,52600000.0
2008-11-18 22:50:00,1.22995,1.22995,1.22975,1.2298,40000000.0
2008-11-18 22:51:00,1.2298,1.22985,1.2298,1.2298,47800000.0
2008-11-18 22:52:00,1.2298,1.23025,1.2298,1.23,70400000.0
2008-11-18 22:53:00,1.2301,1.2311,1.22985,1.2302,70000000.0
2008-11-18 22:54:00,1.2302,1.23105,1.2302,1.2309,52200000.0
2008-11-18 22:55:00,1.23075,1.2308,1.22995,1.23005,91500000.0
2008-11-18 22:56:00,1.2302,1.23025,1.2302,1.23025,13400000.0
2008-11-18 22:57:00,1.23035,1.23035,1.23005,1.2301,13200000.0
2008-11-18 22:58:00,1.2301,1.23015,1.2301,1.2301,12000000.0
2008-11-18 22:59:00,1.23015,1.23015,1.22935,1.22935,91200000.0
2008-11-18 23:00:00,1.22935,1.2296,1.22925,1.2296,73400000.0
2008-11-18 23:01:00,1.22945,1.2295,1.22935,1.22935,37300000.0
2008-11-18 23:02:00,1.2293,1.2293,1.22915,1.2293,10500000.0
2008-11-18 23:03:00,1.22915,1.2292,1.22835,1.22865,59900000.0
2008-11-18 23:04:00,1.22875,1.22875,1.2287,1.2287,28800000.0
2008-11-18 23:05:00,1.2287,1.2287,1.228,1.22835,45700000.0
2008-11-18 23:06:00,1.22835,1.22835,1.22835,1.22835,5000000.0
2008-11-18 23:07:00,1.22835,1.2287,1.2281,1.2281,16700000.0
2008-11-18 23:08:00,1.22825,1.22825,1.22805,1.22825,19500000.0
2008-11-18 23:09:00,1.22825,1.22835,1.2281,1.2282,27600000.0
2008-11-18 23:10:00,1.2282,1.2282,1.22735,1.22745,64500000.0
2008-11-18 23:11:00,1.2276,1.2276,1.2274,1.22745,21600000.0
2008-11-18 23:12:00,1.2277,1.22785,1.22765,1.2278,41000000.0
2008-11-18 23:13:00,1.2278,1.2278,1.22745,1.22745,11400000.0
2008-11-18 23:14:00,1.22755,1.22845,1.22755,1.22845,58100000.0
2008-11-18 23:15:00,1.2284,1.2285,1.2284,1.2284,21000000.0
2008-11-18 23:16:00,1.2284,1.2284,1.22755,1.22755,7500000.0
2008-11-18 23:17:00,1.2277,1.22825,1.2277,1.22795,33000000.0
2008-11-18 23:18:00,1.228,1.229,1.228,1.229,47800000.0
2008-11-18 23:19:00,1.22925,1.231,1.22915,1.23025,135000000.0
2008-11-18 23:20:00,1.2302,1.2302,1.22935,1.2302,235800000.0
2008-11-18 23:21:00,1.2302,1.2303,1.2302,1.2302,106800000.0
2008-11-18 23:22:00,1.2302,1.2302,1.2296,1.22995,83800000.0
2008-11-18 23:23:00,1.22995,1.22995,1.2298,1.2298,20200000.0
2008-11-18 23:24:00,1.2298,1.2302,1.2298,1.23,107900000.0
2008-11-18 23:25:00,1.23,1.2302,1.23,1.2301,79700000.0
2008-11-18 23:26:00,1.2302,1.23045,1.23005,1.23025,110800000.0
2008-11-18 23:27:00,1.2303,1.2304,1.23025,1.2303,28700000.0
2008-11-18 23:28:00,1.2303,1.2303,1.22975,1.2301,26800000.0
2008-11-18 23:29:00,1.2301,1.23045,1.22995,1.2301,75300000.0
2008-11-18 23:30:00,1.23035,1.2305,1.23035,1.2305,4200000.0
2008-11-18 23:31:00,1.2305,1.2305,1.23,1.2301,28200000.0
2008-11-18 23:32:00,1.23015,1.23025,1.23015,1.23025,9600000.0
2008-11-18 23:33:00,1.23005,1.23015,1.2297,1.23015,44200000.0
2008-11-18 23:34:00,1.2304,1.23065,1.2301,1.23025,21600000.0
2008-11-18 23:35:00,1.2303,1.2303,1.2303,1.2303,1500000.0
2008-11-18 23:36:00,1.22995,1.23035,1.22995,1.23035,15500000.0
2008-11-18 23:37:00,1.23045,1.23195,1.23045,1.2313,66200000.0
2008-11-18 23:38:00,1.2314,1.23145,1.2312,1.23145,7900000.0
2008-11-18 23:39:00,1.2315,1.2316,1.2313,1.2316,7000000.0
2008-11-18 23:40:00,1.2317,1.2317,1.2317,1.2317,1500000.0
2008-11-18 23:41:00,1.2317,1.23245,1.2317,1.2323,46200000.0
2008-11-18 23:42:00,1.2324,1.2327,1.23205,1.2321,60600000.0
2008-11-18 23:43:00,1.23215,1.2323,1.23215,1.23225,20900000.0
2008-11-18 23:44:00,1.23215,1.23215,1.2317,1.2317,66600000.0
2008-11-18 23:45:00,1.2317,1.2317,1.23075,1.23125,81900000.0
2008-11-18 23:46:00,1.2312,1.2312,1.2307,1.23115,56800000.0
2008-11-18 23:47:00,1.231,1.23105,1.23055,1.23075,81100000.0
2008-11-18 23:48:00,1.23075,1.23105,1.2306,1.231,63100000.0
2008-11-18 23:49:00,1.2309,1.23105,1.23085,1.2309,48000000.0
2008-11-18 23:50:00,1.2309,1.2312,1.2309,1.23115,62700000.0
2008-11-18 23:51:00,1.231,1.2311,1.23075,1.2309,9300000.0
2008-11-18 23:52:00,1.2309,1.23155,1.2309,1.23155,17400000.0
2008-11-18 23:53:00,1.2316,1.2316,1.2309,1.231,48900000.0
2008-11-18 23:54:00,1.2312,1.2312,1.23075,1.23115,25000000.0
2008-11-18 23:55:00,1.23125,1.2317,1.2312,1.23145,32800000.0
2008-11-18 23:56:00,1.2315,1.2316,1.2315,1.2315,103000000.0
2008-11-18 23:57:00,1.2316,1.2322,1.23125,1.23215,105900000.0
2008-11-18 23:58:00,1.232,1.232,1.232,1.232,14400000.0
2008-11-18 23:59:00,1.232,1.232,1.23055,1.23075,52000000.0
2008-11-19 00:00:00,1.23075,1.2311,1.23075,1.2311,14400000.0
2008-11-19 00:01:00,1.2312,1.23165,1.2312,1.23165,7200000.0
2008-11-19 00:02:00,1.2317,1.23195,1.2317,1.2318,10600000.0
2008-11-19 00:03:00,1.232,1.232,1.2315,1.2315,9600000.0
2008-11-19 00:04:00,1.23185,1.23185,1.23155,1.23155,6600000.0
2008-11-19 00:05:00,1.23175,1.23175,1.23175,1.23175,2400000.0
2008-11-19 00:06:00,1.2317,1.2317,1.2317,1.2317,2400000.0
2008-11-19 00:07:00,1.23145,1.2316,1.23145,1.2315,7200000.0
2008-11-19 00:08:00,1.2314,1.2315,1.2314,1.2315,4800000.0
2008-11-19 00:09:00,1.2313,1.2313,1.2312,1.2313,7800000.0
2008-11-19 00:10:00,1.23125,1.23125,1.2312,1.2312,2000000.0
2008-11-19 00:11:00,1.23109,1.23113,1.23109,1.23113,3200000.0
2008-11-19 00:12:00,1.23115,1.2312,1.23115,1.23115,3000000.0
2008-11-19 00:13:00,1.231,1.2318,1.231,1.23155,64200000.0
2008-11-19 00:14:00,1.2316,1.2316,1.23107,1.23107,19900000.0
2008-11-19 00:15:00,1.23109,1.23142,1.23109,1.23142,4800000.0
2008-11-19 00:16:00,1.23104,1.23129,1.23065,1.23089,10200000.0
2008-11-19 00:17:00,1.2317,1.2318,1.2317,1.2317,12800000.0
2008-11-19 00:18:00,1.2317,1.2317,1.2317,1.2317,12000000.0
2008-11-19 00:19:00,1.2317,1.2317,1.23105,1.2317,57600000.0
2008-11-19 00:20:00,1.2317,1.2317,1.2317,1.2317,9600000.0
2008-11-19 00:21:00,1.2317,1.2317,1.23145,1.23165,19200000.0
2008-11-19 00:22:00,1.23145,1.2317,1.23115,1.2313,27000000.0
2008-11-19 00:23:00,1.2312,1.2313,1.23105,1.23105,10400000.0
2008-11-19 00:24:00,1.2311,1.2316,1.2311,1.2316,7000000.0
2008-11-19 00:25:00,1.23165,1.23215,1.23165,1.23205,12800000.0
2008-11-19 00:26:00,1.2321,1.2321,1.2317,1.23185,15900000.0
2008-11-19 00:27:00,1.23195,1.23195,1.23195,1.23195,1500000.0
2008-11-19 00:28:00,1.23189,1.23189,1.23157,1.23177,17100000.0
2008-11-19 00:29:00,1.23184,1.23195,1.23166,1.23179,12000000.0
2008-11-19 00:30:00,1.23171,1.23183,1.23161,1.23174,13600000.0
2008-11-19 00:31:00,1.23169,1.23191,1.2316,1.23191,34400000.0
2008-11-19 00:32:00,1.23188,1.23194,1.23163,1.23163,9000000.0
2008-11-19 00:33:00,1.2318,1.2321,1.2318,1.23205,7000000.0
2008-11-19 00:34:00,1.23205,1.23205,1.23185,1.2319,8700000.0
2008-11-19 00:35:00,1.2319,1.2321,1.2319,1.2321,4900000.0
2008-11-19 00:36:00,1.2322,1.2322,1.23185,1.2321,14700000.0
2008-11-19 00:37:00,1.23215,1.23215,1.23195,1.23195,3000000.0
2008-11-19 00:38:00,1.23178,1.23185,1.23165,1.23185,20200000.0
2008-11-19 00:39:00,1.2321,1.2321,1.2321,1.2321,3000000.0
2008-11-19 00:40:00,1.2321,1.2321,1.23195,1.23195,7500000.0
2008-11-19 00:41:00,1.23205,1.23205,1.23195,1.23195,14100000.0
2008-11-19 00:42:00,1.23195,1.2321,1.23195,1.2321,14700000.0
2008-11-19 00:43:00,1.23225,1.23235,1.2322,1.2322,13500000.0
2008-11-19 00:44:00,1.2322,1.2322,1.2322,1.2322,3600000.0
2008-11-19 00:45:00,1.2322,1.2322,1.2322,1.2322,6000000.0
2008-11-19 00:46:00,1.23171,1.23179,1.23171,1.23176,12100000.0
2008-11-19 00:47:00,1.2316,1.23192,1.2316,1.23192,22700000.0
2008-11-19 00:48:00,1.23154,1.23181,1.23154,1.23159,15700000.0
2008-11-19 00:49:00,1.2322,1.2322,1.2322,1.2322,3600000.0
2008-11-19 00:50:00,1.23138,1.23185,1.23138,1.23184,11500000.0
2008-11-19 00:51:00,1.23171,1.23198,1.2315,1.23163,9600000.0
2008-11-19 00:52:00,1.2322,1.2322,1.2322,1.2322,1200000.0
2008-11-19 00:53:00,1.23139,1.23165,1.23123,1.23129,21400000.0
2008-11-19 00:54:00,1.23138,1.23153,1.23129,1.23129,21600000.0
2008-11-19 00:55:00,1.23153,1.23168,1.2313,1.23162,19200000.0
2008-11-19 00:56:00,1.23169,1.23182,1.23153,1.23182,24000000.0
2008-11-19 00:57:00,1.23177,1.23192,1.23176,1.23176,7400000.0
2008-11-19 00:58:00,1.23173,1.23184,1.23152,1.23166,14000000.0
2008-11-19 00:59:00,1.2317,1.23172,1.23165,1.2317,13800000.0
2008-11-19 01:00:00,1.2322,1.2322,1.2322,1.2322,3600000.0
2008-11-19 01:01:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-11-19 01:02:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-11-19 01:03:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-11-19 01:04:00,1.2322,1.2322,1.2322,1.2322,4800000.0
2008-11-19 01:05:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-11-19 01:06:00,1.2322,1.2322,1.2322,1.2322,3600000.0
2008-11-19 01:07:00,1.2322,1.2322,1.2322,1.2322,1200000.0
2008-11-19 01:08:00,1.2322,1.2322,1.2322,1.2322,8400000.0
2008-11-19 01:09:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-11-19 01:10:00,1.2322,1.2322,1.2322,1.2322,4800000.0
2008-11-19 01:11:00,1.2322,1.2322,1.2322,1.2322,3600000.0
2008-11-19 01:12:00,1.23182,1.23183,1.23172,1.23183,12800000.0
2008-11-19 01:13:00,1.23165,1.23185,1.23165,1.2318,28500000.0
2008-11-19 01:14:00,1.2318,1.23185,1.2317,1.2317,13800000.0
2008-11-19 01:15:00,1.2318,1.2318,1.2318,1.2318,7500000.0
2008-11-19 01:16:00,1.23175,1.2318,1.2317,1.23175,7300000.0
2008-11-19 01:17:00,1.23175,1.23175,1.2317,1.2317,6900000.0
2008-11-19 01:18:00,1.23185,1.232,1.23185,1.23185,10000000.0
2008-11-19 01:19:00,1.23175,1.23175,1.22945,1.2307,108300000.0
2008-11-19 01:20:00,1.23065,1.23065,1.23035,1.23035,13300000.0
2008-11-19 01:21:00,1.23027,1.23052,1.23025,1.23052,19400000.0
2008-11-19 01:22:00,1.2305,1.2305,1.23035,1.23035,8400000.0
2008-11-19 01:23:00,1.2304,1.2304,1.23025,1.23035,11100000.0
2008-11-19 01:24:00,1.23035,1.23035,1.23035,1.23035,1500000.0
2008-11-19 01:25:00,1.23035,1.2306,1.23035,1.2306,24800000.0
2008-11-19 01:26:00,1.23055,1.2306,1.23055,1.2306,9100000.0
2008-11-19 01:27:00,1.23055,1.23055,1.2304,1.2304,8300000.0
2008-11-19 01:28:00,1.23037,1.23042,1.23027,1.23037,11200000.0
2008-11-19 01:29:00,1.23055,1.2309,1.2304,1.23065,53100000.0
2008-11-19 01:30:00,1.23045,1.23055,1.23045,1.23055,20400000.0
2008-11-19 01:31:00,1.23065,1.23075,1.23055,1.23075,19200000.0
2008-11-19 01:32:00,1.23052,1.23069,1.23036,1.23036,29600000.0
2008-11-19 01:33:00,1.23055,1.23065,1.23055,1.23065,20400000.0
2008-11-19 01:34:00,1.23045,1.2306,1.23045,1.2306,7500000.0
2008-11-19 01:35:00,1.23055,1.23075,1.2305,1.2306,10100000.0
2008-11-19 01:36:00,1.23045,1.2306,1.23045,1.2306,10500000.0
2008-11-19 01:37:00,1.2306,1.2307,1.2305,1.2307,28400000.0
2008-11-19 01:38:00,1.2307,1.2307,1.2305,1.23065,5400000.0
2008-11-19 01:39:00,1.23045,1.2305,1.23045,1.2305,2000000.0
2008-11-19 01:40:00,1.2306,1.23065,1.2305,1.2305,7000000.0
2008-11-19 01:41:00,1.2306,1.2307,1.2305,1.23055,12700000.0
2008-11-19 01:42:00,1.23055,1.23065,1.2305,1.23055,9300000.0
2008-11-19 01:43:00,1.23055,1.2312,1.2304,1.2306,109100000.0
2008-11-19 01:44:00,1.23065,1.23065,1.23065,1.23065,1500000.0
2008-11-19 01:45:00,1.23055,1.23055,1.2305,1.2305,8500000.0
2008-11-19 01:46:00,1.2305,1.2305,1.2305,1.2305,12200000.0
2008-11-19 01:47:00,1.2305,1.2305,1.2304,1.2304,13700000.0
2008-11-19 01:48:00,1.2304,1.2304,1.2304,1.2304,11600000.0
2008-11-19 01:49:00,1.2304,1.2304,1.2304,1.2304,4000000.0
2008-11-19 01:50:00,1.2304,1.2304,1.2304,1.2304,7600000.0
2008-11-19 01:51:00,1.23059,1.23062,1.23051,1.23054,14000000.0
2008-11-19 01:52:00,1.23055,1.23065,1.23055,1.23055,9600000.0
2008-11-19 01:53:00,1.23035,1.2304,1.23035,1.2304,8400000.0
2008-11-19 01:54:00,1.2304,1.23065,1.2304,1.23065,18000000.0
2008-11-19 01:55:00,1.2303,1.2306,1.2302,1.23035,17400000.0
2008-11-19 01:56:00,1.23055,1.2306,1.2304,1.2304,9500000.0
2008-11-19 01:57:00,1.23045,1.2306,1.2304,1.2304,12300000.0
2008-11-19 01:58:00,1.2306,1.23095,1.23055,1.23095,22900000.0
2008-11-19 01:59:00,1.2309,1.2309,1.23045,1.23065,66500000.0
2008-11-19 02:00:00,1.23055,1.2308,1.23045,1.2308,49600000.0
2008-11-19 02:01:00,1.23045,1.23055,1.23035,1.23055,48500000.0
2008-11-19 02:02:00,1.23087,1.23087,1.23042,1.23078,25600000.0
2008-11-19 02:03:00,1.2307,1.2308,1.23065,1.23065,10500000.0
2008-11-19 02:04:00,1.2307,1.2307,1.2307,1.2307,6600000.0
2008-11-19 02:05:00,1.2307,1.2307,1.2307,1.2307,4800000.0
2008-11-19 02:06:00,1.23013,1.23015,1.23013,1.23015,4800000.0
2008-11-19 02:07:00,1.2307,1.2307,1.2307,1.2307,1200000.0
2008-11-19 02:08:00,1.2307,1.2307,1.2307,1.2307,2400000.0
2008-11-19 02:09:00,1.2307,1.2307,1.2307,1.2307,2400000.0
2008-11-19 02:10:00,1.23075,1.2311,1.23075,1.2311,14800000.0
2008-11-19 02:11:00,1.23095,1.231,1.23085,1.231,7500000.0
2008-11-19 02:12:00,1.2309,1.231,1.2309,1.231,7500000.0
2008-11-19 02:13:00,1.23056,1.23068,1.23056,1.23068,12200000.0
2008-11-19 02:14:00,1.2309,1.2309,1.2309,1.2309,6000000.0
2008-11-19 02:15:00,1.2309,1.231,1.2309,1.231,8100000.0
2008-11-19 02:16:00,1.2309,1.2309,1.2309,1.2309,2400000.0
2008-11-19 02:17:00,1.2309,1.231,1.2309,1.231,4500000.0
2008-11-19 02:18:00,1.2309,1.2309,1.2309,1.2309,2400000.0
2008-11-19 02:19:00,1.23085,1.231,1.23085,1.231,4000000.0
2008-11-19 02:20:00,1.2308,1.2308,1.2308,1.2308,1500000.0
2008-11-19 02:21:00,1.23095,1.23095,1.23095,1.23095,1500000.0
2008-11-19 02:22:00,1.2312,1.2312,1.2312,1.2312,3600000.0
2008-11-19 02:23:00,1.23123,1.23133,1.23072,1.23107,26500000.0
2008-11-19 02:24:00,1.2312,1.2312,1.2312,1.2312,5400000.0
2008-11-19 02:25:00,1.2312,1.2312,1.2312,1.2312,3600000.0
2008-11-19 02:26:00,1.2312,1.2312,1.2312,1.2312,1200000.0
2008-11-19 02:27:00,1.2312,1.2312,1.2312,1.2312,1200000.0
2008-11-19 02:28:00,1.2312,1.2312,1.2312,1.2312,1200000.0
2008-11-19 02:29:00,1.23049,1.23084,1.23032,1.23084,33000000.0
2008-11-19 02:30:00,1.2312,1.2312,1.2312,1.2312,4800000.0
2008-11-19 02:31:00,1.23068,1.2308,1.23057,1.2308,73000000.0
2008-11-19 02:32:00,1.2312,1.2312,1.2312,1.2312,3600000.0
2008-11-19 02:33:00,1.2312,1.2312,1.2312,1.2312,1200000.0
2008-11-19 02:34:00,1.2312,1.2312,1.2312,1.2312,1200000.0
2008-11-19 02:35:00,1.2305,1.2305,1.2305,1.2305,1500000.0
2008-11-19 02:36:00,1.2312,1.2312,1.2312,1.2312,1200000.0
2008-11-19 02:37:00,1.2312,1.2312,1.2312,1.2312,2400000.0
2008-11-19 02:38:00,1.2312,1.2312,1.2312,1.2312,1200000.0
2008-11-19 02:39:00,1.2312,1.2312,1.2312,1.2312,2400000.0
2008-11-19 02:40:00,1.2312,1.2312,1.2312,1.2312,9000000.0
2008-11-19 02:41:00,1.2312,1.2312,1.2312,1.2312,10800000.0
2008-11-19 02:42:00,1.2312,1.2312,1.2312,1.2312,3600000.0
2008-11-19 02:43:00,1.23068,1.23087,1.23068,1.23083,7800000.0
2008-11-19 02:44:00,1.2312,1.2312,1.2312,1.2312,4800000.0
2008-11-19 02:45:00,1.2313,1.2313,1.2313,1.2313,1000000.0
2008-11-19 02:46:00,1.2313,1.2313,1.2313,1.2313,4000000.0
2008-11-19 02:47:00,1.2312,1.2312,1.2312,1.2312,6300000.0
2008-11-19 02:48:00,1.2312,1.23125,1.2312,1.23125,20700000.0
2008-11-19 02:49:00,1.2314,1.2323,1.2314,1.232,78300000.0
2008-11-19 02:50:00,1.232,1.2321,1.232,1.2321,6600000.0
2008-11-19 02:51:00,1.2321,1.23225,1.23205,1.2321,15600000.0
2008-11-19 02:52:00,1.2321,1.2321,1.2321,1.2321,15900000.0
2008-11-19 02:53:00,1.2321,1.2321,1.23205,1.23205,3400000.0
2008-11-19 02:54:00,1.23205,1.23205,1.2286,1.2301,20900000.0
2008-11-19 02:55:00,1.2305,1.23105,1.2305,1.23105,25900000.0
2008-11-19 02:56:00,1.231,1.2312,1.2308,1.2312,7500000.0
2008-11-19 02:57:00,1.23155,1.2317,1.23155,1.2316,11000000.0
2008-11-19 02:58:00,1.2316,1.2316,1.2316,1.2316,1200000.0
2008-11-19 02:59:00,1.2316,1.2316,1.2316,1.2316,6000000.0
2008-11-19 03:00:00,1.2316,1.23165,1.2316,1.23165,7800000.0
2008-11-19 03:01:00,1.2316,1.2316,1.2316,1.2316,6900000.0
2008-11-19 03:02:00,1.2317,1.2318,1.2317,1.2318,13100000.0
2008-11-19 03:03:00,1.2318,1.23185,1.2318,1.2318,22400000.0
2008-11-19 03:04:00,1.2318,1.2318,1.2318,1.2318,12200000.0
2008-11-19 03:05:00,1.23155,1.2316,1.23155,1.2316,9600000.0
2008-11-19 03:06:00,1.23111,1.23149,1.23111,1.23116,19500000.0
2008-11-19 03:07:00,1.23115,1.23151,1.23113,1.23151,32600000.0
2008-11-19 03:08:00,1.23118,1.23132,1.23087,1.23104,12800000.0
2008-11-19 03:09:00,1.2316,1.2316,1.2316,1.2316,2400000.0
2008-11-19 03:10:00,1.2311,1.23135,1.2311,1.23127,8500000.0
2008-11-19 03:11:00,1.23133,1.23137,1.23133,1.23137,4900000.0
2008-11-19 03:12:00,1.23142,1.23143,1.23138,1.23138,3900000.0
2008-11-19 03:13:00,1.2316,1.2316,1.2316,1.2316,2400000.0
2008-11-19 03:14:00,1.2316,1.2316,1.2316,1.2316,15900000.0
2008-11-19 03:15:00,1.2318,1.232,1.2318,1.232,18100000.0
2008-11-19 03:16:00,1.23134,1.23143,1.23109,1.23143,14400000.0
2008-11-19 03:17:00,1.23205,1.23205,1.23205,1.23205,2000000.0
2008-11-19 03:18:00,1.23205,1.23205,1.23205,1.23205,4000000.0
2008-11-19 03:19:00,1.23205,1.23215,1.23205,1.23205,10500000.0
2008-11-19 03:20:00,1.2321,1.2321,1.23205,1.2321,4500000.0
2008-11-19 03:21:00,1.2321,1.23215,1.2321,1.23215,4800000.0
2008-11-19 03:22:00,1.23225,1.23225,1.23225,1.23225,1500000.0
2008-11-19 03:23:00,1.23215,1.23225,1.23215,1.23225,5100000.0
2008-11-19 03:24:00,1.23212,1.23212,1.2321,1.23212,4400000.0
2008-11-19 03:25:00,1.23215,1.23225,1.23215,1.23225,7200000.0
2008-11-19 03:26:00,1.23205,1.23205,1.23184,1.23184,6500000.0
2008-11-19 03:27:00,1.23215,1.23275,1.23215,1.23275,80600000.0
2008-11-19 03:28:00,1.23275,1.23275,1.2324,1.2325,262099995.0
2008-11-19 03:29:00,1.2325,1.2325,1.2325,1.2325,54599998.0
2008-11-19 03:30:00,1.2325,1.2325,1.2325,1.2325,54599998.0
2008-11-19 03:31:00,1.23205,1.23211,1.23173,1.23178,67000000.0
2008-11-19 03:32:00,1.2325,1.2325,1.2325,1.2325,56200001.0
2008-11-19 03:33:00,1.2325,1.2325,1.2325,1.2325,54599998.0
2008-11-19 03:34:00,1.2325,1.2325,1.2325,1.2325,54599998.0
2008-11-19 03:35:00,1.2323,1.2323,1.23225,1.23225,6600000.0
2008-11-19 03:36:00,1.23185,1.23202,1.23185,1.23197,12200000.0
2008-11-19 03:37:00,1.23219,1.23225,1.23198,1.23207,27100000.0
2008-11-19 03:38:00,1.23222,1.23228,1.23195,1.23195,15000000.0
2008-11-19 03:39:00,1.23235,1.23235,1.2322,1.23225,4000000.0
2008-11-19 03:40:00,1.23199,1.23225,1.23182,1.23225,34800000.0
2008-11-19 03:41:00,1.23217,1.2322,1.23207,1.2322,9600000.0
2008-11-19 03:42:00,1.23208,1.23216,1.23182,1.23182,16600000.0
2008-11-19 03:43:00,1.23205,1.2321,1.23205,1.2321,3600000.0
2008-11-19 03:44:00,1.23215,1.23225,1.23215,1.23225,3600000.0
2008-11-19 03:45:00,1.2323,1.23235,1.2323,1.23235,4500000.0
2008-11-19 03:46:00,1.23235,1.23235,1.23215,1.23225,6000000.0
2008-11-19 03:47:00,1.23215,1.23215,1.23185,1.23185,8400000.0
2008-11-19 03:48:00,1.23131,1.23186,1.23131,1.23152,68000000.0
2008-11-19 03:49:00,1.2319,1.2319,1.23145,1.23145,10200000.0
2008-11-19 03:50:00,1.2317,1.23225,1.2317,1.2321,46500000.0
2008-11-19 03:51:00,1.2321,1.2321,1.23085,1.2314,183900000.0
2008-11-19 03:52:00,1.23145,1.23145,1.2314,1.2314,72900000.0
2008-11-19 03:53:00,1.2314,1.2314,1.2314,1.2314,4800000.0
2008-11-19 03:54:00,1.2314,1.2314,1.2314,1.2314,43200000.0
2008-11-19 03:55:00,1.2314,1.2314,1.2314,1.2314,54000000.0
2008-11-19 03:56:00,1.2314,1.2314,1.2314,1.2314,7200000.0
2008-11-19 03:57:00,1.2314,1.2314,1.2314,1.2314,2400000.0
2008-11-19 03:58:00,1.2314,1.2314,1.2314,1.2314,4800000.0
2008-11-19 03:59:00,1.2314,1.2314,1.2314,1.2314,2400000.0
2008-11-19 04:00:00,1.2314,1.2314,1.2314,1.2314,3600000.0
2008-11-19 04:01:00,1.2314,1.2314,1.2314,1.2314,3600000.0
2008-11-19 04:02:00,1.2314,1.2314,1.2314,1.2314,1200000.0
2008-11-19 04:03:00,1.2314,1.2314,1.2314,1.2314,3600000.0
2008-11-19 04:04:00,1.2314,1.2314,1.23055,1.2308,11800000.0
2008-11-19 04:05:00,1.23085,1.23165,1.23085,1.2315,66600000.0
2008-11-19 04:06:00,1.23115,1.23134,1.23096,1.23117,46500000.0
2008-11-19 04:07:00,1.23165,1.23205,1.23165,1.23205,12900000.0
2008-11-19 04:08:00,1.23195,1.23195,1.23195,1.23195,3000000.0
2008-11-19 04:09:00,1.23205,1.2321,1.23205,1.2321,6000000.0
2008-11-19 04:10:00,1.2321,1.2321,1.232,1.232,6600000.0
2008-11-19 04:11:00,1.23195,1.23215,1.23195,1.23215,9600000.0
2008-11-19 04:12:00,1.23195,1.23195,1.23195,1.23195,3600000.0
2008-11-19 04:13:00,1.23167,1.23181,1.23152,1.2317,57300000.0
2008-11-19 04:14:00,1.2317,1.23191,1.23143,1.23166,75900000.0
2008-11-19 04:15:00,1.23215,1.23215,1.23215,1.23215,6600000.0
2008-11-19 04:16:00,1.2322,1.23225,1.2322,1.23225,7200000.0
2008-11-19 04:17:00,1.23156,1.232,1.23156,1.23167,53400000.0
2008-11-19 04:18:00,1.23168,1.23215,1.23162,1.232,38000000.0
2008-11-19 04:19:00,1.23208,1.23208,1.2318,1.23208,11100000.0
2008-11-19 04:20:00,1.23195,1.23195,1.2318,1.2319,12900000.0
2008-11-19 04:21:00,1.23173,1.23182,1.2317,1.23182,9900000.0
2008-11-19 04:22:00,1.2311,1.23148,1.23093,1.23133,59700000.0
2008-11-19 04:23:00,1.232,1.232,1.23183,1.23183,25200000.0
2008-11-19 04:24:00,1.23174,1.23182,1.23172,1.23182,5400000.0
2008-11-19 04:25:00,1.23182,1.23197,1.2317,1.23185,15700000.0
2008-11-19 04:26:00,1.23185,1.23203,1.23176,1.23176,40600000.0
2008-11-19 04:27:00,1.2322,1.2322,1.23195,1.23195,6600000.0
2008-11-19 04:28:00,1.232,1.232,1.232,1.232,7200000.0
2008-11-19 04:29:00,1.232,1.232,1.232,1.232,3600000.0
2008-11-19 04:30:00,1.2315,1.23156,1.2311,1.23135,68900000.0
2008-11-19 04:31:00,1.2315,1.23177,1.2313,1.23155,34300000.0
2008-11-19 04:32:00,1.23151,1.23153,1.23141,1.23152,28900000.0
2008-11-19 04:33:00,1.232,1.232,1.232,1.232,14400000.0
2008-11-19 04:34:00,1.232,1.232,1.232,1.232,7200000.0
2008-11-19 04:35:00,1.232,1.232,1.23155,1.2317,19500000.0
2008-11-19 04:36:00,1.23175,1.23175,1.2316,1.2316,5400000.0
2008-11-19 04:37:00,1.2317,1.2317,1.23155,1.23155,3000000.0
2008-11-19 04:38:00,1.2317,1.2317,1.23155,1.2316,10800000.0
2008-11-19 04:39:00,1.2317,1.2317,1.2316,1.2316,4000000.0
2008-11-19 04:40:00,1.23165,1.23175,1.23165,1.23175,2500000.0
2008-11-19 04:41:00,1.23157,1.23157,1.231,1.231,47400000.0
2008-11-19 04:42:00,1.23155,1.23175,1.23155,1.23175,4000000.0
2008-11-19 04:43:00,1.23175,1.23175,1.23175,1.23175,1500000.0
2008-11-19 04:44:00,1.2315,1.2315,1.2314,1.2315,14400000.0
2008-11-19 04:45:00,1.2312,1.23133,1.23092,1.23133,61000000.0
2008-11-19 04:46:00,1.23135,1.23155,1.23135,1.23155,4000000.0
2008-11-19 04:47:00,1.23123,1.2316,1.2312,1.2316,50800000.0
2008-11-19 04:48:00,1.23135,1.23155,1.23135,1.23155,4000000.0
2008-11-19 04:49:00,1.23133,1.23149,1.23115,1.2313,67100000.0
2008-11-19 04:50:00,1.23155,1.2317,1.23135,1.2317,7200000.0
2008-11-19 04:51:00,1.2318,1.2319,1.2318,1.2319,19500000.0
2008-11-19 04:52:00,1.232,1.232,1.2319,1.2319,4800000.0
2008-11-19 04:53:00,1.23154,1.23165,1.23154,1.23165,5000000.0
2008-11-19 04:54:00,1.23205,1.23205,1.23195,1.23195,4800000.0
2008-11-19 04:55:00,1.23163,1.23181,1.23159,1.23181,31800000.0
2008-11-19 04:56:00,1.23172,1.23208,1.23168,1.23182,57600000.0
2008-11-19 04:57:00,1.23171,1.2318,1.23171,1.23178,14500000.0
2008-11-19 04:58:00,1.2321,1.2323,1.2321,1.2323,13200000.0
2008-11-19 04:59:00,1.23215,1.23224,1.23194,1.23194,81400000.0
2008-11-19 05:00:00,1.23198,1.23225,1.23188,1.23223,56400000.0
2008-11-19 05:01:00,1.23234,1.23251,1.23234,1.23238,17200000.0
2008-11-19 05:02:00,1.23243,1.23256,1.23237,1.23256,26800000.0
2008-11-19 05:03:00,1.2322,1.2322,1.2322,1.2322,1500000.0
2008-11-19 05:04:00,1.2323,1.2323,1.2323,1.2323,2400000.0
2008-11-19 05:05:00,1.2323,1.2323,1.23225,1.23225,6600000.0
2008-11-19 05:06:00,1.2323,1.23235,1.2323,1.2323,8400000.0
2008-11-19 05:07:00,1.23201,1.23241,1.23198,1.23198,64800000.0
2008-11-19 05:08:00,1.23201,1.23212,1.232,1.23212,52000000.0
2008-11-19 05:09:00,1.2322,1.2322,1.2322,1.2322,1200000.0
2008-11-19 05:10:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-11-19 05:11:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-11-19 05:12:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-11-19 05:13:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-11-19 05:14:00,1.23172,1.23208,1.23168,1.23185,35500000.0
2008-11-19 05:15:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-11-19 05:16:00,1.2322,1.2322,1.2322,1.2322,3600000.0
2008-11-19 05:17:00,1.23215,1.23215,1.23176,1.23195,59600000.0
2008-11-19 05:18:00,1.2322,1.2322,1.2322,1.2322,3600000.0
2008-11-19 05:19:00,1.23172,1.23203,1.23161,1.23174,75200000.0
2008-11-19 05:20:00,1.2322,1.2322,1.2322,1.2322,3600000.0
2008-11-19 05:21:00,1.2323,1.2323,1.2323,1.2323,4800000.0
2008-11-19 05:22:00,1.2323,1.2323,1.2322,1.2322,6800000.0
2008-11-19 05:23:00,1.23171,1.23208,1.2316,1.23181,14400000.0
2008-11-19 05:24:00,1.2322,1.2322,1.2322,1.2322,4800000.0
2008-11-19 05:25:00,1.2319,1.23218,1.23163,1.23218,36300000.0
2008-11-19 05:26:00,1.2322,1.2322,1.2322,1.2322,4800000.0
2008-11-19 05:27:00,1.23178,1.23197,1.23173,1.23196,22400000.0
2008-11-19 05:28:00,1.2322,1.2322,1.23215,1.23215,9200000.0
2008-11-19 05:29:00,1.2322,1.2323,1.23215,1.2323,10800000.0
2008-11-19 05:30:00,1.2321,1.23225,1.2321,1.23225,13500000.0
2008-11-19 05:31:00,1.23245,1.23255,1.2322,1.2323,24600000.0
2008-11-19 05:32:00,1.2323,1.23235,1.2323,1.23235,56700000.0
2008-11-19 05:33:00,1.23235,1.23235,1.23215,1.23215,14800000.0
2008-11-19 05:34:00,1.2322,1.2323,1.2322,1.2323,7500000.0
2008-11-19 05:35:00,1.2324,1.2327,1.2324,1.2326,24600000.0
2008-11-19 05:36:00,1.2325,1.2325,1.2325,1.2325,1000000.0
2008-11-19 05:37:00,1.2325,1.2327,1.2325,1.2327,10900000.0
2008-11-19 05:38:00,1.23275,1.23275,1.23275,1.23275,1500000.0
2008-11-19 05:39:00,1.23231,1.2326,1.23199,1.23199,118800000.0
2008-11-19 05:40:00,1.23219,1.23255,1.23212,1.23212,81900000.0
2008-11-19 05:41:00,1.23265,1.23265,1.23255,1.23255,4500000.0
2008-11-19 05:42:00,1.23255,1.2327,1.23255,1.23265,17200000.0
2008-11-19 05:43:00,1.2322,1.2326,1.23206,1.2326,33400000.0
2008-11-19 05:44:00,1.23201,1.23235,1.2316,1.23202,84400000.0
2008-11-19 05:45:00,1.23227,1.2325,1.23219,1.23245,55700000.0
2008-11-19 05:46:00,1.23218,1.23249,1.23209,1.23213,29500000.0
2008-11-19 05:47:00,1.23207,1.23216,1.23178,1.23194,110500000.0
2008-11-19 05:48:00,1.2328,1.233,1.2328,1.2329,48600000.0
2008-11-19 05:49:00,1.2329,1.2329,1.2329,1.2329,24300000.0
2008-11-19 05:50:00,1.23261,1.23285,1.23243,1.23275,53018000.0
2008-11-19 05:51:00,1.23252,1.23303,1.23232,1.23253,107354000.0
2008-11-19 05:52:00,1.23232,1.23252,1.232,1.23239,84900000.0
2008-11-19 05:53:00,1.23293,1.23293,1.23237,1.23237,39900000.0
2008-11-19 05:54:00,1.23255,1.23262,1.2324,1.2325,53000000.0
2008-11-19 05:55:00,1.2326,1.23275,1.23253,1.23275,33900000.0
2008-11-19 05:56:00,1.23252,1.23267,1.23242,1.2326,25300000.0
2008-11-19 05:57:00,1.23254,1.2326,1.23242,1.2326,41800000.0
2008-11-19 05:58:00,1.2329,1.2329,1.2329,1.2329,4800000.0
2008-11-19 05:59:00,1.2329,1.2329,1.23215,1.23215,38700000.0
2008-11-19 06:00:00,1.2323,1.2323,1.232,1.232,23600000.0
2008-11-19 06:01:00,1.23178,1.23188,1.23147,1.23172,93200000.0
2008-11-19 06:02:00,1.23178,1.23189,1.23163,1.23189,50600000.0
2008-11-19 06:03:00,1.23177,1.23202,1.23147,1.23194,119300000.0
2008-11-19 06:04:00,1.23191,1.23202,1.23149,1.23195,99300000.0
2008-11-19 06:05:00,1.23155,1.2316,1.23133,1.23145,88900000.0
2008-11-19 06:06:00,1.23106,1.2312,1.23095,1.23103,40900000.0
2008-11-19 06:07:00,1.2319,1.23195,1.23185,1.23195,8700000.0
2008-11-19 06:08:00,1.23159,1.23179,1.23159,1.23168,195600000.0
2008-11-19 06:09:00,1.23195,1.23195,1.2317,1.2317,3000000.0
2008-11-19 06:10:00,1.23163,1.23163,1.23135,1.23155,68000000.0
2008-11-19 06:11:00,1.2317,1.2317,1.2317,1.2317,21600000.0
2008-11-19 06:12:00,1.2317,1.2317,1.2317,1.2317,4800000.0
2008-11-19 06:13:00,1.23105,1.23105,1.23105,1.23105,1500000.0
2008-11-19 06:14:00,1.2311,1.2311,1.2311,1.2311,3800000.0
2008-11-19 06:15:00,1.2311,1.2311,1.2311,1.2311,1000000.0
2008-11-19 06:16:00,1.2311,1.2311,1.23075,1.2308,20500000.0
2008-11-19 06:17:00,1.2308,1.2308,1.22965,1.22985,82800000.0
2008-11-19 06:18:00,1.2297,1.23055,1.22965,1.23055,114400000.0
2008-11-19 06:19:00,1.23055,1.23055,1.2303,1.2303,10800000.0
2008-11-19 06:20:00,1.2306,1.2306,1.2306,1.2306,7200000.0
2008-11-19 06:21:00,1.23055,1.2317,1.2303,1.231,173200000.0
2008-11-19 06:22:00,1.231,1.231,1.231,1.231,21600000.0
2008-11-19 06:23:00,1.231,1.231,1.231,1.231,16800000.0
2008-11-19 06:24:00,1.231,1.231,1.231,1.231,2400000.0
2008-11-19 06:25:00,1.231,1.23115,1.23045,1.231,26700000.0
2008-11-19 06:26:00,1.231,1.23205,1.231,1.23205,57300000.0
2008-11-19 06:27:00,1.23205,1.23215,1.23185,1.23215,24800000.0
2008-11-19 06:28:00,1.23215,1.2322,1.23215,1.23215,8700000.0
2008-11-19 06:29:00,1.23195,1.23235,1.23195,1.2323,35700000.0
2008-11-19 06:30:00,1.23235,1.2326,1.23235,1.2326,119400000.0
2008-11-19 06:31:00,1.2326,1.2326,1.2325,1.23255,51000000.0
2008-11-19 06:32:00,1.23224,1.23227,1.23202,1.23215,19400000.0
2008-11-19 06:33:00,1.23212,1.23228,1.2321,1.23215,45400000.0
2008-11-19 06:34:00,1.2326,1.23265,1.2326,1.23265,4500000.0
2008-11-19 06:35:00,1.23265,1.2327,1.2326,1.23265,36900000.0
2008-11-19 06:36:00,1.2327,1.23275,1.2327,1.23275,4500000.0
2008-11-19 06:37:00,1.23275,1.23275,1.2327,1.23275,7500000.0
2008-11-19 06:38:00,1.23243,1.23248,1.23232,1.23243,52300000.0
2008-11-19 06:39:00,1.23255,1.2327,1.23255,1.2327,10000000.0
2008-11-19 06:40:00,1.2327,1.2327,1.2326,1.2327,9000000.0
2008-11-19 06:41:00,1.23214,1.23249,1.23214,1.23239,80200000.0
2008-11-19 06:42:00,1.2327,1.2327,1.2325,1.2327,12900000.0
2008-11-19 06:43:00,1.23235,1.23243,1.2322,1.23232,103900000.0
2008-11-19 06:44:00,1.23275,1.23275,1.23275,1.23275,3900000.0
2008-11-19 06:45:00,1.2328,1.2328,1.2328,1.2328,1500000.0
2008-11-19 06:46:00,1.23259,1.23259,1.23237,1.23237,49200000.0
2008-11-19 06:47:00,1.23275,1.23365,1.23275,1.23295,29100000.0
2008-11-19 06:48:00,1.2331,1.2331,1.233,1.233,3000000.0
2008-11-19 06:49:00,1.23295,1.233,1.2329,1.2329,14100000.0
2008-11-19 06:50:00,1.2329,1.2329,1.2329,1.2329,8700000.0
2008-11-19 06:51:00,1.2329,1.2329,1.2329,1.2329,5400000.0
2008-11-19 06:52:00,1.23258,1.23294,1.23258,1.23278,92400000.0
2008-11-19 06:53:00,1.23269,1.23296,1.23269,1.23296,67800000.0
2008-11-19 06:54:00,1.23304,1.23304,1.23275,1.2328,63400000.0
2008-11-19 06:55:00,1.2329,1.2329,1.2329,1.2329,1500000.0
2008-11-19 06:56:00,1.2329,1.2329,1.2329,1.2329,1500000.0
2008-11-19 06:57:00,1.23289,1.23305,1.23284,1.23293,68500000.0
2008-11-19 06:58:00,1.23256,1.23256,1.23198,1.23198,99800000.0
2008-11-19 06:59:00,1.23276,1.2329,1.23276,1.2329,22500000.0
2008-11-19 07:00:00,1.2329,1.2329,1.2329,1.2329,1800000.0
2008-11-19 07:01:00,1.23291,1.23297,1.23269,1.23269,100600000.0
2008-11-19 07:02:00,1.23264,1.233,1.23257,1.233,130200000.0
2008-11-19 07:03:00,1.2329,1.2329,1.2329,1.2329,1800000.0
2008-11-19 07:04:00,1.23295,1.23298,1.23293,1.23295,40400000.0
2008-11-19 07:05:00,1.23278,1.23286,1.23273,1.23286,42900000.0
2008-11-19 07:06:00,1.23292,1.23292,1.23278,1.23278,77700000.0
2008-11-19 07:07:00,1.23278,1.23294,1.2327,1.23285,56300000.0
2008-11-19 07:08:00,1.23283,1.2329,1.23265,1.2328,55200000.0
2008-11-19 07:09:00,1.23279,1.23297,1.23266,1.23287,68400000.0
2008-11-19 07:10:00,1.23267,1.23283,1.23258,1.23283,83100000.0
2008-11-19 07:11:00,1.2329,1.2329,1.2329,1.2329,2800000.0
2008-11-19 07:12:00,1.2329,1.2329,1.2329,1.2329,1000000.0
2008-11-19 07:13:00,1.23261,1.23272,1.23222,1.23247,104300000.0
2008-11-19 07:14:00,1.2323,1.23238,1.23214,1.23231,99600000.0
2008-11-19 07:15:00,1.23235,1.23275,1.23235,1.23235,16200000.0
2008-11-19 07:16:00,1.23275,1.2329,1.23275,1.23285,4000000.0
2008-11-19 07:17:00,1.23275,1.23295,1.23265,1.23287,32500000.0
2008-11-19 07:18:00,1.2329,1.2329,1.2329,1.2329,3000000.0
2008-11-19 07:19:00,1.23265,1.23265,1.23265,1.23265,1500000.0
2008-11-19 07:20:00,1.2325,1.23265,1.23245,1.23265,11100000.0
2008-11-19 07:21:00,1.23242,1.2326,1.23242,1.2326,52500000.0
2008-11-19 07:22:00,1.23245,1.23245,1.23245,1.23245,4000000.0
2008-11-19 07:23:00,1.23265,1.23265,1.23265,1.23265,1500000.0
2008-11-19 07:24:00,1.23245,1.23245,1.23245,1.23245,4000000.0
2008-11-19 07:25:00,1.23265,1.23265,1.23265,1.23265,1500000.0
2008-11-19 07:26:00,1.2325,1.2325,1.23245,1.23245,2500000.0
2008-11-19 07:27:00,1.23255,1.23265,1.23255,1.23265,2500000.0
2008-11-19 07:28:00,1.2325,1.2328,1.23245,1.2326,17200000.0
2008-11-19 07:29:00,1.2327,1.2327,1.2327,1.2327,1500000.0
2008-11-19 07:30:00,1.23275,1.2328,1.23275,1.23275,14100000.0
2008-11-19 07:31:00,1.23275,1.23275,1.23255,1.2327,14100000.0
2008-11-19 07:32:00,1.23273,1.23275,1.2326,1.23265,143900000.0
2008-11-19 07:33:00,1.23275,1.23275,1.23275,1.23275,3900000.0
2008-11-19 07:34:00,1.23275,1.23275,1.23275,1.23275,21000000.0
2008-11-19 07:35:00,1.23275,1.23275,1.23245,1.23265,37300000.0
2008-11-19 07:36:00,1.23265,1.23265,1.23265,1.23265,4500000.0
2008-11-19 07:37:00,1.2327,1.23285,1.2326,1.2326,12000000.0
2008-11-19 07:38:00,1.2326,1.2326,1.2325,1.2325,16500000.0
2008-11-19 07:39:00,1.2325,1.2325,1.2325,1.2325,6000000.0
2008-11-19 07:40:00,1.2325,1.23255,1.23245,1.23245,10500000.0
2008-11-19 07:41:00,1.23207,1.23224,1.23164,1.23212,134400000.0
2008-11-19 07:42:00,1.23245,1.23255,1.232,1.23255,96100000.0
2008-11-19 07:43:00,1.2325,1.2326,1.2324,1.2324,11400000.0
2008-11-19 07:44:00,1.23245,1.23245,1.23205,1.2323,14100000.0
2008-11-19 07:45:00,1.2323,1.23235,1.2323,1.23235,5400000.0
2008-11-19 07:46:00,1.23235,1.2326,1.23235,1.2326,6900000.0
2008-11-19 07:47:00,1.23255,1.2326,1.23255,1.2326,3000000.0
2008-11-19 07:48:00,1.2325,1.2326,1.2325,1.2326,5100000.0
2008-11-19 07:49:00,1.2323,1.2324,1.23188,1.23199,108700000.0
2008-11-19 07:50:00,1.2325,1.2326,1.2325,1.2326,5100000.0
2008-11-19 07:51:00,1.23255,1.2327,1.23235,1.23265,20900000.0
2008-11-19 07:52:00,1.2327,1.23295,1.2327,1.2329,22500000.0
2008-11-19 07:53:00,1.2329,1.233,1.2329,1.23295,13500000.0
2008-11-19 07:54:00,1.23285,1.2329,1.2328,1.2328,10200000.0
2008-11-19 07:55:00,1.2328,1.2328,1.2328,1.2328,1200000.0
2008-11-19 07:56:00,1.2328,1.2328,1.2328,1.2328,2400000.0
2008-11-19 07:57:00,1.2328,1.2328,1.2328,1.2328,1200000.0
2008-11-19 07:58:00,1.2328,1.2328,1.2328,1.2328,9600000.0
2008-11-19 07:59:00,1.2328,1.2328,1.2328,1.2328,1200000.0
2008-11-19 08:00:00,1.2328,1.2328,1.2328,1.2328,3600000.0
2008-11-19 08:01:00,1.2329,1.2329,1.2328,1.2328,10000000.0
2008-11-19 08:02:00,1.2328,1.2328,1.2328,1.2328,9600000.0
2008-11-19 08:03:00,1.2328,1.2329,1.2328,1.2328,9000000.0
2008-11-19 08:04:00,1.2329,1.2329,1.23245,1.23245,15700000.0
2008-11-19 08:05:00,1.23255,1.2328,1.23255,1.23275,12300000.0
2008-11-19 08:06:00,1.2327,1.23275,1.23265,1.23275,9600000.0
2008-11-19 08:07:00,1.2323,1.23247,1.2321,1.23228,120700000.0
2008-11-19 08:08:00,1.23275,1.2329,1.2327,1.23285,26700000.0
2008-11-19 08:09:00,1.23295,1.233,1.2329,1.233,20700000.0
2008-11-19 08:10:00,1.23278,1.23291,1.23258,1.23273,12600000.0
2008-11-19 08:11:00,1.23266,1.23305,1.23266,1.23277,33900000.0
2008-11-19 08:12:00,1.233,1.23305,1.233,1.23305,7200000.0
2008-11-19 08:13:00,1.2331,1.2331,1.2331,1.2331,3300000.0
2008-11-19 08:14:00,1.23282,1.23287,1.23251,1.23251,18300000.0
2008-11-19 08:15:00,1.2331,1.2331,1.2331,1.2331,1500000.0
2008-11-19 08:16:00,1.2327,1.23283,1.23267,1.23275,32500000.0
2008-11-19 08:17:00,1.23275,1.23281,1.23269,1.23269,7500000.0
2008-11-19 08:18:00,1.2331,1.23315,1.2331,1.23315,6300000.0
2008-11-19 08:19:00,1.23325,1.23345,1.23325,1.23345,9900000.0
2008-11-19 08:20:00,1.2334,1.2334,1.2334,1.2334,4200000.0
2008-11-19 08:21:00,1.23345,1.23345,1.23345,1.23345,1500000.0
2008-11-19 08:22:00,1.23321,1.23325,1.23305,1.23324,64600000.0
2008-11-19 08:23:00,1.23318,1.23318,1.23304,1.23305,35300000.0
2008-11-19 08:24:00,1.23306,1.23319,1.23306,1.23316,37200000.0
2008-11-19 08:25:00,1.23333,1.23338,1.23327,1.23335,32500000.0
2008-11-19 08:26:00,1.23337,1.23346,1.23334,1.23334,24300000.0
2008-11-19 08:27:00,1.23337,1.23337,1.23304,1.23304,9700000.0
2008-11-19 08:28:00,1.2334,1.2334,1.2334,1.2334,1500000.0
2008-11-19 08:29:00,1.23281,1.23326,1.23281,1.23323,93000000.0
2008-11-19 08:30:00,1.23316,1.23349,1.23292,1.23297,61100000.0
2008-11-19 08:31:00,1.2335,1.23355,1.23345,1.23345,13900000.0
2008-11-19 08:32:00,1.2334,1.2334,1.2334,1.2334,24000000.0
2008-11-19 08:33:00,1.23261,1.23306,1.23256,1.23257,108400000.0
2008-11-19 08:34:00,1.23297,1.23319,1.23277,1.23304,85400000.0
2008-11-19 08:35:00,1.23315,1.23315,1.23261,1.23297,95800000.0
2008-11-19 08:36:00,1.23315,1.23315,1.23263,1.23293,67900000.0
2008-11-19 08:37:00,1.2334,1.2334,1.2334,1.2334,1800000.0
2008-11-19 08:38:00,1.2334,1.2334,1.2334,1.2334,5400000.0
2008-11-19 08:39:00,1.23265,1.233,1.23247,1.23278,53400000.0
2008-11-19 08:40:00,1.2331,1.23319,1.23277,1.23278,66000000.0
2008-11-19 08:41:00,1.23263,1.23305,1.23263,1.23299,34200000.0
2008-11-19 08:42:00,1.23302,1.23325,1.23284,1.23301,58200000.0
2008-11-19 08:43:00,1.2334,1.2334,1.2334,1.2334,1800000.0
2008-11-19 08:44:00,1.23288,1.23309,1.23254,1.23303,86600000.0
2008-11-19 08:45:00,1.2334,1.2334,1.233,1.233,6600000.0
2008-11-19 08:46:00,1.2331,1.23315,1.2329,1.2329,13500000.0
2008-11-19 08:47:00,1.2329,1.2329,1.2326,1.23265,24300000.0
2008-11-19 08:48:00,1.23265,1.23265,1.2326,1.2326,31200000.0
2008-11-19 08:49:00,1.2326,1.23265,1.2326,1.23265,8400000.0
2008-11-19 08:50:00,1.23265,1.23265,1.23265,1.23265,1500000.0
2008-11-19 08:51:00,1.23265,1.23265,1.2326,1.23265,12600000.0
2008-11-19 08:52:00,1.2324,1.23256,1.23234,1.23238,20500000.0
2008-11-19 08:53:00,1.2326,1.2326,1.2326,1.2326,7200000.0
2008-11-19 08:54:00,1.2326,1.2326,1.2326,1.2326,7200000.0
2008-11-19 08:55:00,1.23226,1.23226,1.23158,1.23158,52200000.0
2008-11-19 08:56:00,1.2326,1.2326,1.2326,1.2326,7200000.0
2008-11-19 08:57:00,1.2326,1.2326,1.2326,1.2326,3600000.0
2008-11-19 08:58:00,1.23275,1.23275,1.23255,1.23255,17800000.0
2008-11-19 08:59:00,1.23225,1.23242,1.23175,1.23231,79100000.0
2008-11-19 09:00:00,1.2326,1.2326,1.2326,1.2326,13800000.0
2008-11-19 09:01:00,1.23213,1.23237,1.23208,1.2322,50100000.0
2008-11-19 09:02:00,1.2326,1.2326,1.2326,1.2326,6900000.0
2008-11-19 09:03:00,1.2326,1.2326,1.2326,1.2326,27600000.0
2008-11-19 09:04:00,1.23184,1.23202,1.23184,1.23199,13500000.0
2008-11-19 09:05:00,1.23223,1.23245,1.2319,1.23214,51000000.0
2008-11-19 09:06:00,1.23244,1.23256,1.23186,1.23208,93300000.0
2008-11-19 09:07:00,1.23275,1.2329,1.2326,1.23275,114500000.0
2008-11-19 09:08:00,1.2328,1.23285,1.2328,1.23285,9400000.0
2008-11-19 09:09:00,1.23285,1.2331,1.2328,1.23295,128100000.0
2008-11-19 09:10:00,1.233,1.233,1.233,1.233,92400000.0
2008-11-19 09:11:00,1.233,1.23305,1.233,1.23305,124000000.0
2008-11-19 09:12:00,1.2332,1.23355,1.2332,1.23345,46900000.0
2008-11-19 09:13:00,1.23345,1.23345,1.23345,1.23345,1000000.0
2008-11-19 09:14:00,1.23345,1.23345,1.23345,1.23345,2000000.0
2008-11-19 09:15:00,1.23345,1.23345,1.2334,1.2334,14200000.0
2008-11-19 09:16:00,1.2334,1.2334,1.23295,1.23325,8500000.0
2008-11-19 09:17:00,1.23285,1.23325,1.23285,1.23285,13300000.0
2008-11-19 09:18:00,1.23325,1.23325,1.23285,1.23285,3600000.0
2008-11-19 09:19:00,1.23325,1.23325,1.23325,1.23325,1800000.0
2008-11-19 09:20:00,1.23285,1.2334,1.2327,1.2327,14800000.0
2008-11-19 09:21:00,1.23285,1.23285,1.2324,1.2324,56100000.0
2008-11-19 09:22:00,1.2324,1.2324,1.2324,1.2324,6000000.0
2008-11-19 09:23:00,1.2325,1.2325,1.2325,1.2325,10000000.0
2008-11-19 09:24:00,1.2325,1.23275,1.2324,1.2326,29700000.0
2008-11-19 09:25:00,1.23265,1.233,1.23265,1.23295,12700000.0
2008-11-19 09:26:00,1.23264,1.23304,1.23224,1.23224,74800000.0
2008-11-19 09:27:00,1.23285,1.2329,1.23285,1.23285,8100000.0
2008-11-19 09:28:00,1.2328,1.2328,1.23275,1.23275,3600000.0
2008-11-19 09:29:00,1.23255,1.23316,1.23239,1.23258,61700000.0
2008-11-19 09:30:00,1.23275,1.23275,1.23275,1.23275,2000000.0
2008-11-19 09:31:00,1.2328,1.2328,1.2328,1.2328,2000000.0
2008-11-19 09:32:00,1.23285,1.23285,1.2328,1.23285,8200000.0
2008-11-19 09:33:00,1.2328,1.2328,1.23245,1.23255,30800000.0
2008-11-19 09:34:00,1.23265,1.2333,1.2326,1.2332,75300000.0
2008-11-19 09:35:00,1.2331,1.2336,1.233,1.2333,276400000.0
2008-11-19 09:36:00,1.2334,1.23355,1.2333,1.2334,216700000.0
2008-11-19 09:37:00,1.2334,1.23345,1.2326,1.2326,90100000.0
2008-11-19 09:38:00,1.23295,1.2335,1.2325,1.2335,22500000.0
2008-11-19 09:39:00,1.2335,1.2335,1.2335,1.2335,5200000.0
2008-11-19 09:40:00,1.2336,1.2336,1.2336,1.2336,1000000.0
2008-11-19 09:41:00,1.23365,1.23365,1.23365,1.23365,1000000.0
2008-11-19 09:42:00,1.23345,1.23375,1.23315,1.23347,115600000.0
2008-11-19 09:43:00,1.23365,1.23365,1.2326,1.23285,74500000.0
2008-11-19 09:44:00,1.23285,1.23365,1.2328,1.2334,68700000.0
2008-11-19 09:45:00,1.23345,1.23385,1.23345,1.23365,21200000.0
2008-11-19 09:46:00,1.23375,1.23375,1.23365,1.2337,12700000.0
2008-11-19 09:47:00,1.2337,1.23425,1.23345,1.23425,105100000.0
2008-11-19 09:48:00,1.234,1.23415,1.23345,1.23405,246200000.0
2008-11-19 09:49:00,1.23405,1.23585,1.23395,1.2356,105199999.0
2008-11-19 09:50:00,1.2355,1.23565,1.23455,1.23565,83700000.0
2008-11-19 09:51:00,1.23565,1.23565,1.23495,1.23495,37000000.0
2008-11-19 09:52:00,1.23505,1.2353,1.23485,1.235,14000000.0
2008-11-19 09:53:00,1.23505,1.23605,1.23495,1.23605,100100000.0
2008-11-19 09:54:00,1.2361,1.23685,1.2361,1.23685,104100000.0
2008-11-19 09:55:00,1.2368,1.23755,1.2368,1.23735,46400000.0
2008-11-19 09:56:00,1.23735,1.2374,1.2371,1.23725,39800000.0
2008-11-19 09:57:00,1.2372,1.2372,1.23685,1.23685,18700000.0
2008-11-19 09:58:00,1.23685,1.23685,1.23585,1.23635,217800000.0
2008-11-19 09:59:00,1.23625,1.23625,1.23575,1.23585,19900000.0
2008-11-19 10:00:00,1.23595,1.2361,1.2357,1.2361,23400000.0
2008-11-19 10:01:00,1.23573,1.2361,1.23499,1.2361,100000000.0
2008-11-19 10:02:00,1.2362,1.2362,1.23605,1.23605,6000000.0
2008-11-19 10:03:00,1.236,1.23615,1.23555,1.23585,24100000.0
2008-11-19 10:04:00,1.23575,1.23705,1.23575,1.23695,63100000.0
2008-11-19 10:05:00,1.2369,1.237,1.2369,1.23695,31900000.0
2008-11-19 10:06:00,1.23685,1.23685,1.2368,1.2368,4000000.0
2008-11-19 10:07:00,1.23685,1.23695,1.2368,1.2368,23200000.0
2008-11-19 10:08:00,1.23675,1.23675,1.23675,1.23675,1000000.0
2008-11-19 10:09:00,1.2367,1.2367,1.2366,1.2366,3000000.0
2008-11-19 10:10:00,1.2366,1.2366,1.2351,1.23635,82100000.0
2008-11-19 10:11:00,1.23615,1.2365,1.2356,1.2356,17600000.0
2008-11-19 10:12:00,1.23555,1.23565,1.23555,1.23565,8100000.0
2008-11-19 10:13:00,1.23555,1.2361,1.23555,1.23605,25200000.0
2008-11-19 10:14:00,1.23605,1.2361,1.2353,1.2356,54400000.0
2008-11-19 10:15:00,1.2357,1.23595,1.2357,1.2359,35000000.0
2008-11-19 10:16:00,1.2359,1.2359,1.2359,1.2359,31000000.0
2008-11-19 10:17:00,1.2359,1.2359,1.2359,1.2359,16600000.0
2008-11-19 10:18:00,1.2359,1.23605,1.23575,1.2359,34400000.0
2008-11-19 10:19:00,1.23562,1.2357,1.23555,1.23562,56000000.0
2008-11-19 10:20:00,1.2359,1.2359,1.235,1.2352,18200000.0
2008-11-19 10:21:00,1.2352,1.2353,1.234,1.234,64500001.0
2008-11-19 10:22:00,1.2338,1.23415,1.2338,1.23405,30100000.0
2008-11-19 10:23:00,1.2341,1.23465,1.2341,1.23445,31800000.0
2008-11-19 10:24:00,1.2346,1.2351,1.2346,1.235,47400000.0
2008-11-19 10:25:00,1.235,1.235,1.234,1.234,16100000.0
2008-11-19 10:26:00,1.23415,1.2345,1.23415,1.23445,18300000.0
2008-11-19 10:27:00,1.23435,1.2345,1.2342,1.2345,13200000.0
2008-11-19 10:28:00,1.23445,1.2345,1.23425,1.2345,21000000.0
2008-11-19 10:29:00,1.2346,1.23465,1.2341,1.2341,40000000.0
2008-11-19 10:30:00,1.23415,1.23415,1.23415,1.23415,1000000.0
2008-11-19 10:31:00,1.2342,1.2348,1.2342,1.2348,9300000.0
2008-11-19 10:32:00,1.23475,1.2348,1.23465,1.2348,9200000.0
2008-11-19 10:33:00,1.23475,1.2348,1.23475,1.2348,3600000.0
2008-11-19 10:34:00,1.23475,1.2354,1.23475,1.23495,49200000.0
2008-11-19 10:35:00,1.23495,1.23495,1.23465,1.23465,10000000.0
2008-11-19 10:36:00,1.23409,1.23455,1.23389,1.23438,126000000.0
2008-11-19 10:37:00,1.23434,1.23455,1.23382,1.23432,62600000.0
2008-11-19 10:38:00,1.2347,1.2347,1.2347,1.2347,3600000.0
2008-11-19 10:39:00,1.23438,1.23463,1.23389,1.23463,99400000.0
2008-11-19 10:40:00,1.2343,1.2345,1.2343,1.2345,16000000.0
2008-11-19 10:41:00,1.2345,1.23495,1.2345,1.23495,13900000.0
2008-11-19 10:42:00,1.2351,1.23585,1.235,1.23565,84800000.0
2008-11-19 10:43:00,1.23565,1.2357,1.2356,1.2356,6000000.0
2008-11-19 10:44:00,1.23555,1.23555,1.2352,1.2352,15600000.0
2008-11-19 10:45:00,1.2351,1.2351,1.235,1.235,78800004.0
2008-11-19 10:46:00,1.2348,1.2348,1.2348,1.2348,1000000.0
2008-11-19 10:47:00,1.23495,1.2352,1.2346,1.2347,31200000.0
2008-11-19 10:48:00,1.2347,1.2347,1.2345,1.2346,6000000.0
2008-11-19 10:49:00,1.23455,1.2346,1.23455,1.2346,3000000.0
2008-11-19 10:50:00,1.23465,1.23465,1.2346,1.2346,4000000.0
2008-11-19 10:51:00,1.2346,1.23525,1.2345,1.23505,43400000.0
2008-11-19 10:52:00,1.2353,1.23605,1.23525,1.236,107600000.0
2008-11-19 10:53:00,1.2359,1.2359,1.23575,1.23575,19100000.0
2008-11-19 10:54:00,1.23575,1.2358,1.2353,1.2353,30600000.0
2008-11-19 10:55:00,1.2355,1.2355,1.23445,1.23445,27800000.0
2008-11-19 10:56:00,1.23455,1.23455,1.23415,1.23435,33600000.0
2008-11-19 10:57:00,1.2344,1.2345,1.23435,1.2345,42700000.0
2008-11-19 10:58:00,1.2345,1.235,1.23445,1.235,58600000.0
2008-11-19 10:59:00,1.2351,1.2361,1.2351,1.2361,116700000.0
2008-11-19 11:00:00,1.2359,1.23635,1.2358,1.23635,76500000.0
2008-11-19 11:01:00,1.23635,1.2364,1.2359,1.2359,33300000.0
2008-11-19 11:02:00,1.23585,1.23595,1.23545,1.2358,34100000.0
2008-11-19 11:03:00,1.2358,1.2359,1.2358,1.2359,12600000.0
2008-11-19 11:04:00,1.2359,1.2359,1.2359,1.2359,4000000.0
2008-11-19 11:05:00,1.23595,1.2363,1.23595,1.2363,7600000.0
2008-11-19 11:06:00,1.2363,1.2363,1.23625,1.2363,14800000.0
2008-11-19 11:07:00,1.2363,1.2363,1.2363,1.2363,3600000.0
2008-11-19 11:08:00,1.2363,1.2363,1.23605,1.23605,22900000.0
2008-11-19 11:09:00,1.23605,1.2363,1.23595,1.23595,37600000.0
2008-11-19 11:10:00,1.236,1.2363,1.23595,1.23625,20900000.0
2008-11-19 11:11:00,1.23625,1.23625,1.23625,1.23625,1000000.0
2008-11-19 11:12:00,1.23625,1.23625,1.2362,1.23625,4000000.0
2008-11-19 11:13:00,1.2363,1.2363,1.23625,1.23625,3000000.0
2008-11-19 11:14:00,1.23625,1.23625,1.23605,1.2361,6000000.0
2008-11-19 11:15:00,1.2361,1.2364,1.2361,1.23625,16400000.0
2008-11-19 11:16:00,1.23625,1.2363,1.23625,1.23625,3000000.0
2008-11-19 11:17:00,1.23625,1.23635,1.2362,1.23635,16000000.0
2008-11-19 11:18:00,1.2363,1.23635,1.2363,1.2363,8300000.0
2008-11-19 11:19:00,1.2363,1.2366,1.2363,1.2366,21200000.0
2008-11-19 11:20:00,1.23665,1.23695,1.23665,1.23675,21700000.0
2008-11-19 11:21:00,1.23675,1.2387,1.23675,1.2386,89700000.0
2008-11-19 11:22:00,1.2386,1.2386,1.23785,1.23785,96200000.0
2008-11-19 11:23:00,1.23785,1.23855,1.2378,1.2384,85400000.0
2008-11-19 11:24:00,1.2384,1.23845,1.23815,1.2383,66200000.0
2008-11-19 11:25:00,1.2383,1.2383,1.23785,1.238,13500000.0
2008-11-19 11:26:00,1.238,1.23805,1.2379,1.23805,11000000.0
2008-11-19 11:27:00,1.238,1.238,1.23655,1.2375,99000000.0
2008-11-19 11:28:00,1.2375,1.2375,1.2368,1.23685,5300000.0
2008-11-19 11:29:00,1.2368,1.2368,1.23645,1.2365,11100000.0
2008-11-19 11:30:00,1.23655,1.237,1.2365,1.2368,24800000.0
2008-11-19 11:31:00,1.23685,1.237,1.2366,1.2368,27200000.0
2008-11-19 11:32:00,1.2368,1.2368,1.2368,1.2368,5000000.0
2008-11-19 11:33:00,1.23685,1.23685,1.23675,1.2368,10200000.0
2008-11-19 11:34:00,1.23695,1.2371,1.23645,1.2365,58300000.0
2008-11-19 11:35:00,1.2365,1.2366,1.23635,1.23635,32800000.0
2008-11-19 11:36:00,1.2364,1.2365,1.2363,1.23635,37200000.0
2008-11-19 11:37:00,1.2364,1.2364,1.2364,1.2364,5000000.0
2008-11-19 11:38:00,1.23645,1.2371,1.2364,1.23675,84400000.0
2008-11-19 11:39:00,1.23675,1.2371,1.23675,1.23685,13800000.0
2008-11-19 11:40:00,1.23685,1.237,1.2366,1.2366,18800000.0
2008-11-19 11:41:00,1.23675,1.23675,1.23645,1.23645,13600000.0
2008-11-19 11:42:00,1.2364,1.23695,1.2364,1.23665,31000000.0
2008-11-19 11:43:00,1.23665,1.23665,1.23655,1.23655,5000000.0
2008-11-19 11:44:00,1.2365,1.2365,1.2365,1.2365,1000000.0
2008-11-19 11:45:00,1.23621,1.23643,1.23602,1.23643,42800000.0
2008-11-19 11:46:00,1.23636,1.23654,1.2362,1.23634,97600000.0
2008-11-19 11:47:00,1.2365,1.2365,1.2364,1.23645,12100000.0
2008-11-19 11:48:00,1.23655,1.2366,1.23655,1.2366,13200000.0
2008-11-19 11:49:00,1.23675,1.2372,1.23675,1.2371,75500000.0
2008-11-19 11:50:00,1.2371,1.23785,1.2367,1.23785,48500000.0
2008-11-19 11:51:00,1.2379,1.2383,1.2375,1.2383,87800000.0
2008-11-19 11:52:00,1.2383,1.2385,1.23795,1.2381,95300000.0
2008-11-19 11:53:00,1.23815,1.2383,1.2379,1.238,24400000.0
2008-11-19 11:54:00,1.238,1.2381,1.23795,1.23805,21400000.0
2008-11-19 11:55:00,1.2381,1.2382,1.238,1.2381,21000000.0
2008-11-19 11:56:00,1.2381,1.2381,1.2381,1.2381,4400000.0
2008-11-19 11:57:00,1.2381,1.23825,1.23805,1.2381,34800000.0
2008-11-19 11:58:00,1.2379,1.23795,1.2373,1.23795,21000000.0
2008-11-19 11:59:00,1.238,1.23805,1.2379,1.2379,6000000.0
2008-11-19 12:00:00,1.23785,1.2382,1.23785,1.238,17300000.0
2008-11-19 12:01:00,1.2379,1.23825,1.2379,1.23805,25300000.0
2008-11-19 12:02:00,1.2381,1.2381,1.2381,1.2381,28800000.0
2008-11-19 12:03:00,1.2381,1.2381,1.2379,1.238,31800000.0
2008-11-19 12:04:00,1.238,1.238,1.238,1.238,2400000.0
2008-11-19 12:05:00,1.23774,1.23775,1.23746,1.23759,74800000.0
2008-11-19 12:06:00,1.238,1.2381,1.23775,1.23775,10900000.0
2008-11-19 12:07:00,1.2377,1.2377,1.2377,1.2377,3000000.0
2008-11-19 12:08:00,1.2378,1.23795,1.2377,1.23795,14100000.0
2008-11-19 12:09:00,1.2379,1.2383,1.2379,1.2382,34600000.0
2008-11-19 12:10:00,1.2382,1.2382,1.2382,1.2382,4800000.0
2008-11-19 12:11:00,1.2381,1.2381,1.238,1.238,11600000.0
2008-11-19 12:12:00,1.23761,1.23785,1.23757,1.2376,46200000.0
2008-11-19 12:13:00,1.238,1.238,1.2376,1.2376,38000000.0
2008-11-19 12:14:00,1.2376,1.2376,1.2376,1.2376,21600000.0
2008-11-19 12:15:00,1.2376,1.2376,1.23735,1.2374,20400000.0
2008-11-19 12:16:00,1.2374,1.2374,1.2374,1.2374,3000000.0
2008-11-19 12:17:00,1.23735,1.23735,1.236,1.2361,53100000.0
2008-11-19 12:18:00,1.2361,1.2361,1.23535,1.2354,73200000.0
2008-11-19 12:19:00,1.2354,1.2355,1.23525,1.2355,15600000.0
2008-11-19 12:20:00,1.2355,1.23595,1.2355,1.23585,28400000.0
2008-11-19 12:21:00,1.2359,1.2371,1.2359,1.2371,59100000.0
2008-11-19 12:22:00,1.2371,1.23745,1.2371,1.2372,75900000.0
2008-11-19 12:23:00,1.2372,1.23735,1.237,1.237,60600000.0
2008-11-19 12:24:00,1.237,1.237,1.2356,1.2362,54400000.0
2008-11-19 12:25:00,1.2362,1.2366,1.236,1.2364,51800000.0
2008-11-19 12:26:00,1.23655,1.2366,1.23655,1.2366,2000000.0
2008-11-19 12:27:00,1.23655,1.23655,1.23645,1.23645,4400000.0
2008-11-19 12:28:00,1.23655,1.23655,1.23655,1.23655,2000000.0
2008-11-19 12:29:00,1.23655,1.23655,1.2364,1.23655,9800000.0
2008-11-19 12:30:00,1.2368,1.2369,1.2366,1.2366,29400000.0
2008-11-19 12:31:00,1.23655,1.23655,1.2365,1.2365,95200000.0
2008-11-19 12:32:00,1.2361,1.2365,1.23595,1.23615,107200000.0
2008-11-19 12:33:00,1.23625,1.23655,1.23625,1.2364,10000000.0
2008-11-19 12:34:00,1.2363,1.2364,1.2363,1.2363,30000000.0
2008-11-19 12:35:00,1.2363,1.2363,1.2358,1.23585,10000000.0
2008-11-19 12:36:00,1.2358,1.2358,1.2358,1.2358,5900000.0
2008-11-19 12:37:00,1.2358,1.2358,1.2358,1.2358,1000000.0
2008-11-19 12:38:00,1.23585,1.23585,1.2358,1.23585,5800000.0
2008-11-19 12:39:00,1.23585,1.2361,1.23545,1.23545,33300000.0
2008-11-19 12:40:00,1.23545,1.23545,1.2353,1.2354,11200000.0
2008-11-19 12:41:00,1.2355,1.2355,1.2355,1.2355,2000000.0
2008-11-19 12:42:00,1.23575,1.23585,1.23565,1.23565,12000000.0
2008-11-19 12:43:00,1.2356,1.2356,1.2356,1.2356,16800000.0
2008-11-19 12:44:00,1.2356,1.2356,1.2341,1.23415,24800000.0
2008-11-19 12:45:00,1.23415,1.235,1.23395,1.235,99500000.0
2008-11-19 12:46:00,1.2352,1.2354,1.23405,1.23425,57500000.0
2008-11-19 12:47:00,1.23425,1.23425,1.2334,1.2337,28800000.0
2008-11-19 12:48:00,1.2337,1.23385,1.2335,1.2335,15800000.0
2008-11-19 12:49:00,1.2336,1.234,1.2336,1.234,26200000.0
2008-11-19 12:50:00,1.23355,1.2338,1.23335,1.23355,26600000.0
2008-11-19 12:51:00,1.2336,1.2336,1.2336,1.2336,1000000.0
2008-11-19 12:52:00,1.23355,1.2339,1.23355,1.2339,8200000.0
2008-11-19 12:53:00,1.2339,1.2339,1.23335,1.23345,5200000.0
2008-11-19 12:54:00,1.23332,1.23339,1.23286,1.23338,79800000.0
2008-11-19 12:55:00,1.23355,1.2336,1.23355,1.2336,15500000.0
2008-11-19 12:56:00,1.2335,1.23354,1.23306,1.23327,93400000.0
2008-11-19 12:57:00,1.23347,1.23347,1.23319,1.2332,88400000.0
2008-11-19 12:58:00,1.2337,1.2337,1.2337,1.2337,5800000.0
2008-11-19 12:59:00,1.2337,1.2337,1.2337,1.2337,5800000.0
2008-11-19 13:00:00,1.2337,1.2339,1.23365,1.23365,18000000.0
2008-11-19 13:01:00,1.23375,1.2339,1.2337,1.2338,20000000.0
2008-11-19 13:02:00,1.23385,1.2358,1.2338,1.2354,91000000.0
2008-11-19 13:03:00,1.2354,1.2356,1.2354,1.2356,26200000.0
2008-11-19 13:04:00,1.2356,1.2356,1.2356,1.2356,1200000.0
2008-11-19 13:05:00,1.2356,1.2356,1.2338,1.2348,195799998.0
2008-11-19 13:06:00,1.23495,1.23545,1.23495,1.23495,66200000.0
2008-11-19 13:07:00,1.2349,1.2352,1.2349,1.2352,15000000.0
2008-11-19 13:08:00,1.23485,1.2352,1.23485,1.2349,11200000.0
2008-11-19 13:09:00,1.2349,1.235,1.2349,1.235,7400000.0
2008-11-19 13:10:00,1.2351,1.2351,1.2351,1.2351,2000000.0
2008-11-19 13:11:00,1.235,1.235,1.23475,1.23475,6500000.0
2008-11-19 13:12:00,1.23475,1.23475,1.2347,1.2347,2600000.0
2008-11-19 13:13:00,1.23443,1.2348,1.23443,1.23464,35000000.0
2008-11-19 13:14:00,1.23457,1.23473,1.2344,1.23467,31000000.0
2008-11-19 13:15:00,1.23475,1.23475,1.2347,1.2347,5600000.0
2008-11-19 13:16:00,1.2343,1.2348,1.2341,1.23447,46600000.0
2008-11-19 13:17:00,1.23418,1.23486,1.23418,1.23462,15000000.0
2008-11-19 13:18:00,1.23436,1.23478,1.23436,1.23448,52200000.0
2008-11-19 13:19:00,1.23445,1.23471,1.23432,1.23471,23500000.0
2008-11-19 13:20:00,1.2347,1.2347,1.2347,1.2347,1600000.0
2008-11-19 13:21:00,1.23485,1.23497,1.2347,1.23474,105000000.0
2008-11-19 13:22:00,1.23483,1.23483,1.23412,1.2344,118400000.0
2008-11-19 13:23:00,1.2347,1.2347,1.2347,1.2347,1600000.0
2008-11-19 13:24:00,1.2346,1.23474,1.23448,1.23456,61800000.0
2008-11-19 13:25:00,1.2345,1.23505,1.23449,1.23449,50800000.0
2008-11-19 13:26:00,1.2347,1.2347,1.2347,1.2347,2800000.0
2008-11-19 13:27:00,1.2347,1.2348,1.2347,1.23475,12400000.0
2008-11-19 13:28:00,1.23515,1.23585,1.23515,1.23585,8500000.0
2008-11-19 13:29:00,1.23545,1.2362,1.23485,1.23485,116600000.0
2008-11-19 13:30:00,1.23515,1.2353,1.2351,1.2353,35800000.0
2008-11-19 13:31:00,1.2353,1.2353,1.23485,1.23485,51700000.0
2008-11-19 13:32:00,1.2347,1.23485,1.2346,1.2346,27100000.0
2008-11-19 13:33:00,1.2346,1.2346,1.2335,1.23455,82100000.0
2008-11-19 13:34:00,1.2347,1.23475,1.23415,1.2343,44000000.0
2008-11-19 13:35:00,1.23435,1.2347,1.23395,1.2341,72200000.0
2008-11-19 13:36:00,1.2341,1.2341,1.2339,1.23395,19100000.0
2008-11-19 13:37:00,1.23405,1.23445,1.23405,1.2344,28300000.0
2008-11-19 13:38:00,1.23445,1.2348,1.2344,1.2347,43000000.0
2008-11-19 13:39:00,1.23475,1.23475,1.23415,1.23415,38800001.0
2008-11-19 13:40:00,1.2342,1.2342,1.23385,1.23395,36599998.0
2008-11-19 13:41:00,1.234,1.234,1.234,1.234,1000000.0
2008-11-19 13:42:00,1.23405,1.2343,1.23405,1.2343,26200000.0
2008-11-19 13:43:00,1.23412,1.23452,1.234,1.23418,17600000.0
2008-11-19 13:44:00,1.23431,1.23446,1.23398,1.23446,10400000.0
2008-11-19 13:45:00,1.2343,1.2346,1.2343,1.2346,28000000.0
2008-11-19 13:46:00,1.2346,1.23465,1.2345,1.23455,25200000.0
2008-11-19 13:47:00,1.2346,1.2346,1.2346,1.2346,8800000.0
2008-11-19 13:48:00,1.2346,1.2347,1.2346,1.2347,72300000.0
2008-11-19 13:49:00,1.2347,1.2347,1.23425,1.23455,36200000.0
2008-11-19 13:50:00,1.2345,1.2346,1.23415,1.2342,19200000.0
2008-11-19 13:51:00,1.2342,1.2342,1.23415,1.2342,12700000.0
2008-11-19 13:52:00,1.2341,1.2341,1.2338,1.2339,33800000.0
2008-11-19 13:53:00,1.2341,1.23435,1.2341,1.2342,20600000.0
2008-11-19 13:54:00,1.23435,1.2345,1.23385,1.234,95400000.0
2008-11-19 13:55:00,1.234,1.2341,1.234,1.2341,6200000.0
2008-11-19 13:56:00,1.2341,1.23425,1.234,1.23405,22300000.0
2008-11-19 13:57:00,1.2341,1.2342,1.23375,1.23375,62300000.0
2008-11-19 13:58:00,1.23385,1.23395,1.23365,1.2338,23500000.0
2008-11-19 13:59:00,1.23385,1.2345,1.2336,1.2345,57700000.0
2008-11-19 14:00:00,1.2345,1.2345,1.2339,1.23425,36100000.0
2008-11-19 14:01:00,1.23425,1.2344,1.234,1.23415,22300000.0
2008-11-19 14:02:00,1.2342,1.2342,1.2342,1.2342,6000000.0
2008-11-19 14:03:00,1.2343,1.2343,1.23425,1.23425,2800000.0
2008-11-19 14:04:00,1.2343,1.2343,1.2341,1.2341,4400000.0
2008-11-19 14:05:00,1.2341,1.2341,1.23355,1.2336,29400000.0
2008-11-19 14:06:00,1.2336,1.23365,1.2335,1.23355,58000000.0
2008-11-19 14:07:00,1.2335,1.2335,1.232,1.233,80500000.0
2008-11-19 14:08:00,1.23305,1.2332,1.23265,1.23285,65700000.0
2008-11-19 14:09:00,1.2329,1.2334,1.23215,1.2322,42400000.0
2008-11-19 14:10:00,1.2322,1.2327,1.232,1.2326,68200000.0
2008-11-19 14:11:00,1.23275,1.23295,1.23275,1.23295,23800000.0
2008-11-19 14:12:00,1.23295,1.2331,1.23295,1.2331,5400000.0
2008-11-19 14:13:00,1.23281,1.23338,1.23248,1.2325,25000000.0
2008-11-19 14:14:00,1.23294,1.23317,1.23266,1.23304,68800000.0
2008-11-19 14:15:00,1.2331,1.2331,1.2324,1.2324,15800000.0
2008-11-19 14:16:00,1.2324,1.23245,1.23225,1.23225,32500000.0
2008-11-19 14:17:00,1.2323,1.2323,1.2323,1.2323,12400000.0
2008-11-19 14:18:00,1.23235,1.23245,1.2322,1.2322,19300000.0
2008-11-19 14:19:00,1.23215,1.2323,1.23175,1.2323,34400000.0
2008-11-19 14:20:00,1.2323,1.2324,1.23225,1.2324,8000000.0
2008-11-19 14:21:00,1.2324,1.2324,1.2323,1.2323,2200000.0
2008-11-19 14:22:00,1.2323,1.2324,1.2323,1.2324,6000000.0
2008-11-19 14:23:00,1.2323,1.2323,1.23195,1.23205,30400000.0
2008-11-19 14:24:00,1.2321,1.2321,1.23105,1.2317,57300000.0
2008-11-19 14:25:00,1.23155,1.23155,1.2309,1.2309,50500000.0
2008-11-19 14:26:00,1.23095,1.23095,1.2301,1.23035,76300000.0
2008-11-19 14:27:00,1.23035,1.2311,1.23035,1.2311,41000000.0
2008-11-19 14:28:00,1.231,1.2311,1.23085,1.2311,57900000.0
2008-11-19 14:29:00,1.23125,1.23285,1.23125,1.2325,148300000.0
2008-11-19 14:30:00,1.2325,1.2325,1.2321,1.2321,50800000.0
2008-11-19 14:31:00,1.23225,1.23225,1.2322,1.2322,3400000.0
2008-11-19 14:32:00,1.2322,1.2322,1.23205,1.23205,9100000.0
2008-11-19 14:33:00,1.232,1.232,1.2319,1.2319,3000000.0
2008-11-19 14:34:00,1.2319,1.2319,1.23145,1.2315,38800000.0
2008-11-19 14:35:00,1.2316,1.2316,1.2315,1.2315,12400000.0
2008-11-19 14:36:00,1.2315,1.2315,1.231,1.23145,23600000.0
2008-11-19 14:37:00,1.23093,1.23147,1.23092,1.23093,59200000.0
2008-11-19 14:38:00,1.23145,1.23145,1.23145,1.23145,2200000.0
2008-11-19 14:39:00,1.23145,1.2315,1.23145,1.23145,6000000.0
2008-11-19 14:40:00,1.23145,1.23185,1.23145,1.23165,12700000.0
2008-11-19 14:41:00,1.2317,1.232,1.23155,1.2318,20500000.0
2008-11-19 14:42:00,1.2318,1.2322,1.23155,1.23195,36800000.0
2008-11-19 14:43:00,1.232,1.23225,1.232,1.2322,51600000.0
2008-11-19 14:44:00,1.2322,1.2322,1.2315,1.23175,30300000.0
2008-11-19 14:45:00,1.23185,1.23195,1.23185,1.23195,10000000.0
2008-11-19 14:46:00,1.23195,1.23215,1.23195,1.23215,5000000.0
2008-11-19 14:47:00,1.2322,1.2325,1.23215,1.23235,17700000.0
2008-11-19 14:48:00,1.2323,1.23295,1.2323,1.2326,119700000.0
2008-11-19 14:49:00,1.23255,1.2341,1.23255,1.2341,71900000.0
2008-11-19 14:50:00,1.2341,1.2344,1.2339,1.2343,153000000.0
2008-11-19 14:51:00,1.2343,1.2344,1.2339,1.2341,66800000.0
2008-11-19 14:52:00,1.23415,1.23415,1.23385,1.23395,25800000.0
2008-11-19 14:53:00,1.23405,1.2344,1.23405,1.2344,23900000.0
2008-11-19 14:54:00,1.2344,1.2344,1.2341,1.2341,7200000.0
2008-11-19 14:55:00,1.23415,1.23415,1.23415,1.23415,10800000.0
2008-11-19 14:56:00,1.23425,1.2344,1.23425,1.2344,26500000.0
2008-11-19 14:57:00,1.2345,1.2346,1.2339,1.2341,93600000.0
2008-11-19 14:58:00,1.2342,1.2344,1.2342,1.23435,26400000.0
2008-11-19 14:59:00,1.2341,1.23455,1.23365,1.23435,178000000.0
2008-11-19 15:00:00,1.2343,1.2348,1.2343,1.23465,137400000.0
2008-11-19 15:01:00,1.23465,1.23465,1.23455,1.23455,13200000.0
2008-11-19 15:02:00,1.23455,1.23455,1.23415,1.23425,174299995.0
2008-11-19 15:03:00,1.23425,1.2345,1.23425,1.23445,107300002.0
2008-11-19 15:04:00,1.23445,1.23455,1.2344,1.2345,38400000.0
2008-11-19 15:05:00,1.2345,1.2348,1.2345,1.23455,28200000.0
2008-11-19 15:06:00,1.23465,1.2361,1.23465,1.23555,117600000.0
2008-11-19 15:07:00,1.2356,1.23715,1.23535,1.2371,216000000.0
2008-11-19 15:08:00,1.2371,1.23795,1.23665,1.23745,151400000.0
2008-11-19 15:09:00,1.23755,1.23825,1.23685,1.2381,173800000.0
2008-11-19 15:10:00,1.2379,1.23815,1.2376,1.2381,72800000.0
2008-11-19 15:11:00,1.2382,1.2382,1.23765,1.2381,95600000.0
2008-11-19 15:12:00,1.23805,1.23805,1.23715,1.23715,85400000.0
2008-11-19 15:13:00,1.2371,1.2373,1.23705,1.23725,75300000.0
2008-11-19 15:14:00,1.23735,1.23775,1.23735,1.23745,57400000.0
2008-11-19 15:15:00,1.23745,1.23745,1.237,1.23705,57800000.0
2008-11-19 15:16:00,1.2371,1.23735,1.2371,1.23715,40600000.0
2008-11-19 15:17:00,1.23715,1.23715,1.23715,1.23715,14700000.0
2008-11-19 15:18:00,1.2371,1.23715,1.2371,1.23715,5700000.0
2008-11-19 15:19:00,1.2371,1.2371,1.2371,1.2371,23400000.0
2008-11-19 15:20:00,1.2371,1.2379,1.23705,1.2379,99200000.0
2008-11-19 15:21:00,1.2378,1.23795,1.2372,1.23745,111800000.0
2008-11-19 15:22:00,1.23745,1.2375,1.2374,1.23745,20100000.0
2008-11-19 15:23:00,1.2374,1.2377,1.2366,1.2372,262599999.0
2008-11-19 15:24:00,1.23725,1.23725,1.2366,1.2368,82600000.0
2008-11-19 15:25:00,1.2368,1.23685,1.23615,1.23675,98200000.0
2008-11-19 15:26:00,1.2368,1.2368,1.2364,1.2365,34400000.0
2008-11-19 15:27:00,1.2365,1.23665,1.23645,1.2366,59500000.0
2008-11-19 15:28:00,1.2366,1.2366,1.23625,1.23645,52200000.0
2008-11-19 15:29:00,1.2364,1.2366,1.2358,1.23655,61300000.0
2008-11-19 15:30:00,1.23645,1.2371,1.236,1.23605,128100000.0
2008-11-19 15:31:00,1.2361,1.2361,1.2355,1.2359,45500000.0
2008-11-19 15:32:00,1.23625,1.23755,1.23625,1.23755,39500000.0
2008-11-19 15:33:00,1.23755,1.23755,1.2368,1.23695,56000000.0
2008-11-19 15:34:00,1.23695,1.23695,1.23655,1.2366,41200000.0
2008-11-19 15:35:00,1.2367,1.23725,1.23655,1.23725,76000000.0
2008-11-19 15:36:00,1.2372,1.2377,1.23715,1.23765,40500000.0
2008-11-19 15:37:00,1.23765,1.238,1.23735,1.2377,106700000.0
2008-11-19 15:38:00,1.2378,1.2378,1.2375,1.2376,36000000.0
2008-11-19 15:39:00,1.2376,1.23785,1.2374,1.2375,47000000.0
2008-11-19 15:40:00,1.2375,1.2375,1.2371,1.2373,463399994.0
2008-11-19 15:41:00,1.2373,1.23755,1.2371,1.2374,46500000.0
2008-11-19 15:42:00,1.2374,1.2377,1.2374,1.2376,55100000.0
2008-11-19 15:43:00,1.23765,1.23785,1.23695,1.23695,68000000.0
2008-11-19 15:44:00,1.237,1.23745,1.237,1.2371,48100000.0
2008-11-19 15:45:00,1.2372,1.2372,1.2364,1.237,128100000.0
2008-11-19 15:46:00,1.237,1.2372,1.237,1.237,30500000.0
2008-11-19 15:47:00,1.2368,1.2378,1.2367,1.2376,138600000.0
2008-11-19 15:48:00,1.2376,1.23785,1.23725,1.23785,121100000.0
2008-11-19 15:49:00,1.23795,1.23905,1.2379,1.239,142300000.0
2008-11-19 15:50:00,1.239,1.2409,1.239,1.2407,144800000.0
2008-11-19 15:51:00,1.2407,1.24185,1.24035,1.24075,310400000.0
2008-11-19 15:52:00,1.2409,1.241,1.2399,1.2404,171400000.0
2008-11-19 15:53:00,1.2404,1.2406,1.2397,1.24,196400000.0
2008-11-19 15:54:00,1.2401,1.2401,1.23965,1.2397,87600000.0
2008-11-19 15:55:00,1.23985,1.24025,1.2395,1.24005,122800000.0
2008-11-19 15:56:00,1.24015,1.24035,1.24,1.24025,86600000.0
2008-11-19 15:57:00,1.24035,1.2406,1.23955,1.23995,200900000.0
2008-11-19 15:58:00,1.23995,1.2412,1.23995,1.2403,140100000.0
2008-11-19 15:59:00,1.2403,1.24095,1.24025,1.2409,93900000.0
2008-11-19 16:00:00,1.2409,1.2409,1.24,1.2406,122000000.0
2008-11-19 16:01:00,1.24065,1.2408,1.2403,1.2405,113000000.0
2008-11-19 16:02:00,1.24055,1.24075,1.23955,1.24005,94800000.0
2008-11-19 16:03:00,1.24015,1.24015,1.2393,1.2394,86600000.0
2008-11-19 16:04:00,1.2394,1.2395,1.2385,1.23855,118600000.0
2008-11-19 16:05:00,1.23865,1.23865,1.2376,1.2378,116600000.0
2008-11-19 16:06:00,1.23775,1.2381,1.23755,1.2379,96000000.0
2008-11-19 16:07:00,1.2379,1.238,1.23755,1.2377,75400000.0
2008-11-19 16:08:00,1.2377,1.2384,1.23755,1.238,197800000.0
2008-11-19 16:09:00,1.23805,1.23815,1.2369,1.23745,215500000.0
2008-11-19 16:10:00,1.2373,1.23885,1.23685,1.23765,155900000.0
2008-11-19 16:11:00,1.23785,1.23785,1.23495,1.23635,222900000.0
2008-11-19 16:12:00,1.23645,1.23695,1.23595,1.236,133500000.0
2008-11-19 16:13:00,1.236,1.2361,1.2348,1.235,100900000.0
2008-11-19 16:14:00,1.23505,1.23515,1.2347,1.23495,106300000.0
2008-11-19 16:15:00,1.23505,1.23515,1.23385,1.23395,152300000.0
2008-11-19 16:16:00,1.234,1.2355,1.23325,1.23525,139200000.0
2008-11-19 16:17:00,1.2354,1.23605,1.235,1.23505,90600000.0
2008-11-19 16:18:00,1.2351,1.2356,1.23485,1.23485,105000000.0
2008-11-19 16:19:00,1.23495,1.2353,1.2349,1.23495,178300000.0
2008-11-19 16:20:00,1.2349,1.2351,1.2346,1.235,186900001.0
2008-11-19 16:21:00,1.235,1.2351,1.23475,1.2349,84100000.0
2008-11-19 16:22:00,1.2349,1.23615,1.2343,1.2357,179100000.0
2008-11-19 16:23:00,1.2358,1.2368,1.2358,1.2367,116800000.0
2008-11-19 16:24:00,1.23675,1.2373,1.23665,1.23675,85700000.0
2008-11-19 16:25:00,1.23675,1.23675,1.23605,1.2361,55200000.0
2008-11-19 16:26:00,1.2361,1.23635,1.236,1.23635,136400000.0
2008-11-19 16:27:00,1.23635,1.2368,1.23615,1.2363,114500000.0
2008-11-19 16:28:00,1.23605,1.2361,1.23595,1.236,47300000.0
2008-11-19 16:29:00,1.236,1.23605,1.23595,1.23605,21600000.0
2008-11-19 16:30:00,1.23595,1.23595,1.23455,1.2346,168299999.0
2008-11-19 16:31:00,1.2347,1.235,1.23455,1.23475,58000000.0
2008-11-19 16:32:00,1.23475,1.23545,1.23465,1.235,92400000.0
2008-11-19 16:33:00,1.235,1.23505,1.2341,1.23435,135000002.0
2008-11-19 16:34:00,1.23435,1.2345,1.23415,1.2343,74800000.0
2008-11-19 16:35:00,1.2343,1.2346,1.2339,1.23435,93900000.0
2008-11-19 16:36:00,1.23435,1.23435,1.23235,1.2324,189500000.0
2008-11-19 16:37:00,1.2324,1.233,1.2311,1.2313,192412000.0
2008-11-19 16:38:00,1.2313,1.2313,1.23005,1.2301,191800000.0
2008-11-19 16:39:00,1.23015,1.2313,1.23015,1.2311,96900000.0
2008-11-19 16:40:00,1.23125,1.23125,1.2284,1.2285,230800000.0
2008-11-19 16:41:00,1.2285,1.2312,1.2285,1.231,202800000.0
2008-11-19 16:42:00,1.231,1.23115,1.23055,1.2311,217100000.0
2008-11-19 16:43:00,1.2311,1.23195,1.2311,1.2316,55900000.0
2008-11-19 16:44:00,1.23155,1.2329,1.23155,1.23255,199299998.0
2008-11-19 16:45:00,1.23255,1.2334,1.2323,1.2326,142300000.0
2008-11-19 16:46:00,1.23265,1.23395,1.23265,1.2339,111200000.0
2008-11-19 16:47:00,1.2339,1.23425,1.2332,1.2332,112700000.0
2008-11-19 16:48:00,1.2332,1.2335,1.2325,1.23255,103800000.0
2008-11-19 16:49:00,1.2326,1.2326,1.23135,1.2317,156000000.0
2008-11-19 16:50:00,1.2318,1.23255,1.2316,1.23195,203900000.0
2008-11-19 16:51:00,1.232,1.2328,1.23165,1.2322,173000000.0
2008-11-19 16:52:00,1.2322,1.2328,1.23185,1.2325,113600000.0
2008-11-19 16:53:00,1.23255,1.23275,1.232,1.2325,158800000.0
2008-11-19 16:54:00,1.2325,1.23335,1.23165,1.23255,168200000.0
2008-11-19 16:55:00,1.23265,1.2335,1.2317,1.23295,145500000.0
2008-11-19 16:56:00,1.233,1.23495,1.2327,1.2343,139000000.0
2008-11-19 16:57:00,1.2343,1.23465,1.23325,1.23405,245500000.0
2008-11-19 16:58:00,1.23405,1.23415,1.2334,1.2337,104500000.0
2008-11-19 16:59:00,1.2338,1.2341,1.2334,1.2338,112700000.0
2008-11-19 17:00:00,1.2338,1.2338,1.2324,1.2328,127000000.0
2008-11-19 17:01:00,1.2328,1.2328,1.23125,1.232,116300000.0
2008-11-19 17:02:00,1.232,1.23245,1.2318,1.23235,94000000.0
2008-11-19 17:03:00,1.232,1.23205,1.23135,1.2316,142600000.0
2008-11-19 17:04:00,1.2318,1.23185,1.23125,1.23135,120500000.0
2008-11-19 17:05:00,1.23135,1.23165,1.23105,1.23135,80600000.0
2008-11-19 17:06:00,1.23145,1.23225,1.2312,1.23225,111100000.0
2008-11-19 17:07:00,1.23245,1.23295,1.23135,1.23135,198100000.0
2008-11-19 17:08:00,1.2314,1.2319,1.2293,1.2295,173600000.0
2008-11-19 17:09:00,1.22935,1.22985,1.2292,1.2297,130200000.0
2008-11-19 17:10:00,1.23,1.23045,1.22955,1.2301,66400000.0
2008-11-19 17:11:00,1.2302,1.2302,1.2297,1.2301,88800000.0
2008-11-19 17:12:00,1.2304,1.23065,1.2298,1.2299,37500000.0
2008-11-19 17:13:00,1.2299,1.2308,1.22965,1.2307,62700000.0
2008-11-19 17:14:00,1.2307,1.2307,1.2292,1.2292,119800000.0
2008-11-19 17:15:00,1.22935,1.2301,1.22875,1.2299,171800000.0
2008-11-19 17:16:00,1.22995,1.23145,1.2297,1.2309,180300000.0
2008-11-19 17:17:00,1.231,1.2323,1.23095,1.232,131300000.0
2008-11-19 17:18:00,1.2321,1.2322,1.2306,1.2313,213500000.0
2008-11-19 17:19:00,1.2313,1.23315,1.23125,1.23315,126600000.0
2008-11-19 17:20:00,1.23325,1.23325,1.2322,1.23315,87900000.0
2008-11-19 17:21:00,1.23315,1.23315,1.23235,1.233,112100000.0
2008-11-19 17:22:00,1.2331,1.2339,1.23275,1.23335,123800000.0
2008-11-19 17:23:00,1.2334,1.234,1.2327,1.233,134500000.0
2008-11-19 17:24:00,1.233,1.23335,1.23245,1.2325,91500000.0
2008-11-19 17:25:00,1.2325,1.2328,1.23205,1.23225,122500000.0
2008-11-19 17:26:00,1.2323,1.2331,1.2322,1.2327,104600000.0
2008-11-19 17:27:00,1.23275,1.23275,1.23125,1.23155,219300000.0
2008-11-19 17:28:00,1.2315,1.2321,1.23075,1.2317,239100000.0
2008-11-19 17:29:00,1.2317,1.2317,1.23055,1.2307,119300000.0
2008-11-19 17:30:00,1.2306,1.23115,1.23035,1.23075,180300000.0
2008-11-19 17:31:00,1.23075,1.2315,1.2307,1.23145,121800000.0
2008-11-19 17:32:00,1.23145,1.23245,1.23105,1.23115,160400000.0
2008-11-19 17:33:00,1.2312,1.232,1.231,1.232,164800000.0
2008-11-19 17:34:00,1.2319,1.23305,1.2319,1.2325,91600000.0
2008-11-19 17:35:00,1.2327,1.23315,1.2323,1.23305,80900000.0
2008-11-19 17:36:00,1.2332,1.23495,1.2332,1.2347,134400000.0
2008-11-19 17:37:00,1.2347,1.23555,1.234,1.23465,85800000.0
2008-11-19 17:38:00,1.2346,1.2348,1.2338,1.234,112100000.0
2008-11-19 17:39:00,1.2341,1.2346,1.23345,1.23395,105700000.0
2008-11-19 17:40:00,1.23395,1.23485,1.23375,1.2345,110600000.0
2008-11-19 17:41:00,1.23455,1.23465,1.23355,1.2341,72200000.0
2008-11-19 17:42:00,1.2342,1.2345,1.2342,1.2345,48400000.0
2008-11-19 17:43:00,1.2345,1.2346,1.23425,1.2343,86500000.0
2008-11-19 17:44:00,1.23435,1.23485,1.23405,1.2342,59500000.0
2008-11-19 17:45:00,1.23425,1.2347,1.23425,1.2345,96900000.0
2008-11-19 17:46:00,1.23455,1.2357,1.23435,1.23505,104000000.0
2008-11-19 17:47:00,1.23505,1.2356,1.23465,1.2356,178500000.0
2008-11-19 17:48:00,1.23535,1.2356,1.23445,1.23525,163100000.0
2008-11-19 17:49:00,1.2353,1.2353,1.23475,1.2352,78600000.0
2008-11-19 17:50:00,1.23525,1.2354,1.235,1.235,74800000.0
2008-11-19 17:51:00,1.2351,1.23625,1.2351,1.2362,143000000.0
2008-11-19 17:52:00,1.2363,1.2368,1.2363,1.2366,107000000.0
2008-11-19 17:53:00,1.2366,1.2367,1.23615,1.2364,201800000.0
2008-11-19 17:54:00,1.2364,1.2364,1.2352,1.2353,130900000.0
2008-11-19 17:55:00,1.23535,1.23655,1.23535,1.2365,58700000.0
2008-11-19 17:56:00,1.2365,1.23685,1.2365,1.2366,154600000.0
2008-11-19 17:57:00,1.2366,1.23695,1.23615,1.2369,206200000.0
2008-11-19 17:58:00,1.2369,1.23715,1.2365,1.237,150300000.0
2008-11-19 17:59:00,1.237,1.239,1.237,1.2379,246600000.0
2008-11-19 18:00:00,1.238,1.23875,1.23765,1.2384,169400000.0
2008-11-19 18:01:00,1.2385,1.2386,1.23795,1.238,139500000.0
2008-11-19 18:02:00,1.23795,1.2385,1.2375,1.2375,319099998.0
2008-11-19 18:03:00,1.2376,1.2379,1.2374,1.23755,116800000.0
2008-11-19 18:04:00,1.2376,1.23865,1.23745,1.2385,101300000.0
2008-11-19 18:05:00,1.2385,1.2396,1.23845,1.2393,92700000.0
2008-11-19 18:06:00,1.2392,1.2398,1.23915,1.2393,129800000.0
2008-11-19 18:07:00,1.2393,1.2394,1.2389,1.239,34800000.0
2008-11-19 18:08:00,1.23875,1.2392,1.23805,1.23815,106900000.0
2008-11-19 18:09:00,1.23835,1.2385,1.2376,1.2377,187000000.0
2008-11-19 18:10:00,1.2377,1.2377,1.237,1.237,111500000.0
2008-11-19 18:11:00,1.237,1.2371,1.2361,1.2367,115500000.0
2008-11-19 18:12:00,1.2367,1.2373,1.2366,1.2373,116600000.0
2008-11-19 18:13:00,1.2373,1.2375,1.2371,1.2374,115800000.0
2008-11-19 18:14:00,1.2374,1.2378,1.2374,1.2377,90800000.0
2008-11-19 18:15:00,1.2377,1.23785,1.2367,1.23715,89000000.0
2008-11-19 18:16:00,1.2372,1.238,1.2372,1.2376,77600000.0
2008-11-19 18:17:00,1.23755,1.23775,1.23705,1.2372,153700000.0
2008-11-19 18:18:00,1.23725,1.2373,1.2358,1.2362,38900000.0
2008-11-19 18:19:00,1.23625,1.23635,1.2356,1.2363,90800000.0
2008-11-19 18:20:00,1.2363,1.2369,1.23605,1.2369,76900000.0
2008-11-19 18:21:00,1.2369,1.23755,1.2364,1.23755,87300000.0
2008-11-19 18:22:00,1.2375,1.23765,1.2374,1.2376,150200000.0
2008-11-19 18:23:00,1.2377,1.23785,1.2377,1.23785,20200000.0
2008-11-19 18:24:00,1.23785,1.23815,1.2378,1.23815,109800000.0
2008-11-19 18:25:00,1.2383,1.2397,1.2383,1.2396,96000000.0
2008-11-19 18:26:00,1.2396,1.2396,1.23735,1.23785,140300000.0
2008-11-19 18:27:00,1.23785,1.238,1.23735,1.23745,121400000.0
2008-11-19 18:28:00,1.2376,1.2389,1.23755,1.2389,133700000.0
2008-11-19 18:29:00,1.2389,1.2389,1.2381,1.2384,117100000.0
2008-11-19 18:30:00,1.23835,1.23865,1.23785,1.2386,100900000.0
2008-11-19 18:31:00,1.23865,1.2394,1.23805,1.23815,104700000.0
2008-11-19 18:32:00,1.23825,1.2385,1.23805,1.2381,68800000.0
2008-11-19 18:33:00,1.23815,1.23845,1.23815,1.2384,64900000.0
2008-11-19 18:34:00,1.2384,1.2389,1.2384,1.2385,147300000.0
2008-11-19 18:35:00,1.2385,1.2385,1.2377,1.2377,124700000.0
2008-11-19 18:36:00,1.2378,1.23805,1.2377,1.23805,59100000.0
2008-11-19 18:37:00,1.23805,1.2384,1.23805,1.23825,30700000.0
2008-11-19 18:38:00,1.2384,1.23885,1.23815,1.23865,81000000.0
2008-11-19 18:39:00,1.2387,1.2391,1.23855,1.23875,106200000.0
2008-11-19 18:40:00,1.23875,1.2388,1.238,1.23815,112400000.0
2008-11-19 18:41:00,1.2381,1.23825,1.23805,1.2382,73400000.0
2008-11-19 18:42:00,1.2382,1.2384,1.23805,1.23835,188400000.0
2008-11-19 18:43:00,1.2385,1.23905,1.23825,1.2383,95100000.0
2008-11-19 18:44:00,1.23835,1.23875,1.23815,1.23825,150900000.0
2008-11-19 18:45:00,1.2383,1.2386,1.23815,1.2386,123200000.0
2008-11-19 18:46:00,1.23855,1.23895,1.23845,1.23895,98100000.0
2008-11-19 18:47:00,1.23895,1.23905,1.2387,1.23905,81000000.0
2008-11-19 18:48:00,1.2391,1.2391,1.2386,1.2387,124200000.0
2008-11-19 18:49:00,1.23875,1.23875,1.23845,1.2386,96700000.0
2008-11-19 18:50:00,1.2386,1.23885,1.2379,1.23845,89300000.0
2008-11-19 18:51:00,1.23855,1.23855,1.2383,1.2383,33000000.0
2008-11-19 18:52:00,1.23825,1.23825,1.23795,1.23795,56900000.0
2008-11-19 18:53:00,1.23795,1.23795,1.2372,1.2372,84300000.0
2008-11-19 18:54:00,1.237,1.23715,1.23645,1.23715,104700000.0
2008-11-19 18:55:00,1.2372,1.23735,1.237,1.237,44000000.0
2008-11-19 18:56:00,1.237,1.237,1.2367,1.2367,43600000.0
2008-11-19 18:57:00,1.2367,1.2369,1.2366,1.2367,145400000.0
2008-11-19 18:58:00,1.2368,1.2373,1.2367,1.23725,116900000.0
2008-11-19 18:59:00,1.23725,1.23735,1.2365,1.2368,219400002.0
2008-11-19 19:00:00,1.2369,1.2372,1.23565,1.23645,116900000.0
2008-11-19 19:01:00,1.23645,1.2369,1.2361,1.2365,138599997.0
2008-11-19 19:02:00,1.23655,1.23655,1.2362,1.23625,23800000.0
2008-11-19 19:03:00,1.2363,1.2365,1.2362,1.2362,51200000.0
2008-11-19 19:04:00,1.23625,1.2367,1.2362,1.2365,54500000.0
2008-11-19 19:05:00,1.23645,1.23645,1.23465,1.23505,72700000.0
2008-11-19 19:06:00,1.2352,1.2358,1.23495,1.23575,47000000.0
2008-11-19 19:07:00,1.2358,1.23585,1.23565,1.2357,27300000.0
2008-11-19 19:08:00,1.2357,1.2357,1.2357,1.2357,7200000.0
2008-11-19 19:09:00,1.2357,1.2357,1.2357,1.2357,10800000.0
2008-11-19 19:10:00,1.23535,1.2357,1.2353,1.2357,22700000.0
2008-11-19 19:11:00,1.2358,1.2366,1.2358,1.23645,29000000.0
2008-11-19 19:12:00,1.2366,1.23735,1.2366,1.2372,95500000.0
2008-11-19 19:13:00,1.2372,1.23725,1.2372,1.23725,28300000.0
2008-11-19 19:14:00,1.2372,1.23725,1.2368,1.2368,45000000.0
2008-11-19 19:15:00,1.23675,1.23675,1.23645,1.23665,136700000.0
2008-11-19 19:16:00,1.2366,1.23675,1.2365,1.23665,85200000.0
2008-11-19 19:17:00,1.23675,1.23705,1.2367,1.23695,98000000.0
2008-11-19 19:18:00,1.23695,1.2377,1.23695,1.23765,85100000.0
2008-11-19 19:19:00,1.23775,1.2381,1.2377,1.2381,45600000.0
2008-11-19 19:20:00,1.2381,1.2384,1.2375,1.2375,82700000.0
2008-11-19 19:21:00,1.2374,1.2376,1.2374,1.2374,36300000.0
2008-11-19 19:22:00,1.2375,1.23765,1.23715,1.23745,37800000.0
2008-11-19 19:23:00,1.2375,1.2379,1.2371,1.2377,148500000.0
2008-11-19 19:24:00,1.23785,1.2379,1.2377,1.2377,241000000.0
2008-11-19 19:25:00,1.2377,1.2379,1.2374,1.2379,89300000.0
2008-11-19 19:26:00,1.2379,1.2382,1.23735,1.23795,124300000.0
2008-11-19 19:27:00,1.23795,1.2382,1.23795,1.23805,69500000.0
2008-11-19 19:28:00,1.23805,1.2383,1.238,1.2383,29200000.0
2008-11-19 19:29:00,1.2383,1.239,1.2383,1.23895,67800000.0
2008-11-19 19:30:00,1.23895,1.23895,1.2378,1.23795,60300000.0
2008-11-19 19:31:00,1.23805,1.2388,1.23775,1.2388,116200000.0
2008-11-19 19:32:00,1.2389,1.2396,1.2389,1.2396,120000000.0
2008-11-19 19:33:00,1.23955,1.2412,1.2395,1.2412,147600000.0
2008-11-19 19:34:00,1.24115,1.2421,1.241,1.24165,198200000.0
2008-11-19 19:35:00,1.24165,1.2417,1.2406,1.2406,159800000.0
2008-11-19 19:36:00,1.2406,1.24075,1.23975,1.24015,88700000.0
2008-11-19 19:37:00,1.2402,1.2424,1.2402,1.2424,170900000.0
2008-11-19 19:38:00,1.24255,1.2432,1.24255,1.24265,159900000.0
2008-11-19 19:39:00,1.24245,1.24245,1.2409,1.24145,243900001.0
2008-11-19 19:40:00,1.24145,1.2419,1.24105,1.24185,126000000.0
2008-11-19 19:41:00,1.2419,1.24305,1.2417,1.2427,227300000.0
2008-11-19 19:42:00,1.2427,1.2427,1.2417,1.2417,31100000.0
2008-11-19 19:43:00,1.24165,1.2418,1.24145,1.2417,48600000.0
2008-11-19 19:44:00,1.2417,1.2417,1.24075,1.2414,137900000.0
2008-11-19 19:45:00,1.24175,1.2419,1.2414,1.2416,104200000.0
2008-11-19 19:46:00,1.2414,1.2416,1.24105,1.2414,95600000.0
2008-11-19 19:47:00,1.241,1.24175,1.241,1.24125,90300000.0
2008-11-19 19:48:00,1.2412,1.24245,1.2412,1.2417,119300000.0
2008-11-19 19:49:00,1.2417,1.2417,1.2417,1.2417,9600000.0
2008-11-19 19:50:00,1.2417,1.2417,1.24015,1.2402,72000000.0
2008-11-19 19:51:00,1.24,1.2415,1.24,1.2414,108800000.0
2008-11-19 19:52:00,1.24145,1.24145,1.2409,1.24125,29500000.0
2008-11-19 19:53:00,1.24135,1.2418,1.24135,1.2418,43500000.0
2008-11-19 19:54:00,1.24175,1.24175,1.24105,1.24125,79100000.0
2008-11-19 19:55:00,1.2412,1.2412,1.24065,1.24065,21400000.0
2008-11-19 19:56:00,1.24065,1.24075,1.24055,1.24065,29500000.0
2008-11-19 19:57:00,1.24065,1.2409,1.24035,1.2409,27300000.0
2008-11-19 19:58:00,1.2409,1.2411,1.24045,1.241,63500000.0
2008-11-19 19:59:00,1.2411,1.2413,1.24055,1.2412,114200000.0
2008-11-19 20:00:00,1.2413,1.2413,1.2403,1.2404,84400000.0
2008-11-19 20:01:00,1.2404,1.24045,1.24005,1.24015,49300000.0
2008-11-19 20:02:00,1.24025,1.24045,1.23985,1.23985,78400000.0
2008-11-19 20:03:00,1.2399,1.2399,1.23975,1.2398,45900000.0
2008-11-19 20:04:00,1.23975,1.23975,1.239,1.2392,72600000.0
2008-11-19 20:05:00,1.2392,1.23925,1.239,1.239,40600000.0
2008-11-19 20:06:00,1.239,1.2392,1.2389,1.2389,58300000.0
2008-11-19 20:07:00,1.239,1.23955,1.23895,1.2394,54700000.0
2008-11-19 20:08:00,1.23955,1.2401,1.23955,1.2401,49900000.0
2008-11-19 20:09:00,1.2401,1.2401,1.23955,1.23995,10800000.0
2008-11-19 20:10:00,1.2401,1.2401,1.2401,1.2401,4800000.0
2008-11-19 20:11:00,1.2401,1.24035,1.2398,1.2399,32800000.0
2008-11-19 20:12:00,1.2399,1.2402,1.2399,1.24,37500000.0
2008-11-19 20:13:00,1.2398,1.24025,1.2398,1.24005,20200000.0
2008-11-19 20:14:00,1.2402,1.2402,1.24005,1.24005,8300000.0
2008-11-19 20:15:00,1.24,1.24005,1.24,1.24005,5400000.0
2008-11-19 20:16:00,1.24005,1.2405,1.24,1.24025,42100000.0
2008-11-19 20:17:00,1.24035,1.24205,1.24035,1.24205,61500000.0
2008-11-19 20:18:00,1.24205,1.24205,1.24195,1.242,27700000.0
2008-11-19 20:19:00,1.242,1.242,1.242,1.242,4500000.0
2008-11-19 20:20:00,1.242,1.242,1.2405,1.2411,128400000.0
2008-11-19 20:21:00,1.24105,1.2413,1.24105,1.24125,17600000.0
2008-11-19 20:22:00,1.2413,1.2417,1.2413,1.24155,47200000.0
2008-11-19 20:23:00,1.24104,1.24141,1.24103,1.24107,60000000.0
2008-11-19 20:24:00,1.2416,1.2418,1.2416,1.2416,9300000.0
2008-11-19 20:25:00,1.2417,1.24265,1.2416,1.24255,82200000.0
2008-11-19 20:26:00,1.24265,1.2437,1.24215,1.2437,108600000.0
2008-11-19 20:27:00,1.2438,1.24425,1.24305,1.24385,98100000.0
2008-11-19 20:28:00,1.24385,1.2439,1.24315,1.2432,77200000.0
2008-11-19 20:29:00,1.2432,1.2443,1.2432,1.2441,71500000.0
2008-11-19 20:30:00,1.2441,1.2445,1.24385,1.2444,76900000.0
2008-11-19 20:31:00,1.2444,1.2445,1.24415,1.2445,39900000.0
2008-11-19 20:32:00,1.2445,1.2445,1.2439,1.244,35400000.0
2008-11-19 20:33:00,1.244,1.2441,1.24345,1.2441,61500000.0
2008-11-19 20:34:00,1.2441,1.24475,1.2441,1.2446,70800000.0
2008-11-19 20:35:00,1.2445,1.2445,1.24395,1.2443,73300000.0
2008-11-19 20:36:00,1.2443,1.245,1.2442,1.245,112200000.0
2008-11-19 20:37:00,1.24465,1.24525,1.2446,1.24515,132100000.0
2008-11-19 20:38:00,1.2452,1.2452,1.2445,1.24455,58500000.0
2008-11-19 20:39:00,1.24455,1.24455,1.2434,1.2435,86600000.0
2008-11-19 20:40:00,1.24345,1.24345,1.24295,1.2433,119700000.0
2008-11-19 20:41:00,1.2433,1.24335,1.2432,1.2432,52200000.0
2008-11-19 20:42:00,1.243,1.243,1.2417,1.24295,102800000.0
2008-11-19 20:43:00,1.243,1.24315,1.243,1.243,67600000.0
2008-11-19 20:44:00,1.243,1.243,1.243,1.243,9900000.0
2008-11-19 20:45:00,1.24265,1.24275,1.24265,1.2427,24100000.0
2008-11-19 20:46:00,1.24275,1.2428,1.24275,1.2428,12600000.0
2008-11-19 20:47:00,1.24285,1.24305,1.24285,1.24285,55500000.0
2008-11-19 20:48:00,1.2429,1.2429,1.2426,1.2426,36400000.0
2008-11-19 20:49:00,1.24275,1.24275,1.24215,1.24245,91600000.0
2008-11-19 20:50:00,1.24245,1.2444,1.2424,1.2442,87900000.0
2008-11-19 20:51:00,1.2442,1.2442,1.24355,1.2438,180300000.0
2008-11-19 20:52:00,1.2438,1.2442,1.2438,1.24405,56800000.0
2008-11-19 20:53:00,1.24415,1.24415,1.24315,1.24335,60800000.0
2008-11-19 20:54:00,1.24345,1.2437,1.2433,1.2433,131400000.0
2008-11-19 20:55:00,1.2433,1.2433,1.24235,1.2425,100400000.0
2008-11-19 20:56:00,1.24245,1.24275,1.24185,1.2425,151400000.0
2008-11-19 20:57:00,1.24255,1.24255,1.2419,1.24225,39600000.0
2008-11-19 20:58:00,1.2419,1.24205,1.2418,1.24205,28700000.0
2008-11-19 20:59:00,1.242,1.24205,1.2416,1.2416,43700000.0
2008-11-19 21:00:00,1.2417,1.2423,1.2417,1.2422,44400000.0
2008-11-19 21:01:00,1.24225,1.24225,1.242,1.2422,15500000.0
2008-11-19 21:02:00,1.2421,1.24215,1.2418,1.2421,53600000.0
2008-11-19 21:03:00,1.2423,1.2424,1.2422,1.2423,33200000.0
2008-11-19 21:04:00,1.24235,1.2428,1.24235,1.2428,47600000.0
2008-11-19 21:05:00,1.24285,1.2436,1.24285,1.2436,73100000.0
2008-11-19 21:06:00,1.2437,1.24405,1.2437,1.24405,40400000.0
2008-11-19 21:07:00,1.24405,1.24425,1.24395,1.2442,50700000.0
2008-11-19 21:08:00,1.24415,1.2443,1.24345,1.2439,80400000.0
2008-11-19 21:09:00,1.24385,1.244,1.24385,1.2439,26200000.0
2008-11-19 21:10:00,1.24385,1.24385,1.2437,1.2437,35500000.0
2008-11-19 21:11:00,1.2437,1.2439,1.24335,1.2439,86700000.0
2008-11-19 21:12:00,1.2439,1.2444,1.24365,1.2438,82500000.0
2008-11-19 21:13:00,1.24385,1.244,1.24325,1.24325,97100000.0
2008-11-19 21:14:00,1.2432,1.2439,1.2426,1.2439,128400000.0
2008-11-19 21:15:00,1.24395,1.24395,1.24325,1.24395,49900000.0
2008-11-19 21:16:00,1.24385,1.24385,1.2438,1.2438,27000000.0
2008-11-19 21:17:00,1.2438,1.2438,1.24335,1.24365,80000000.0
2008-11-19 21:18:00,1.2437,1.24395,1.24365,1.24385,60900000.0
2008-11-19 21:19:00,1.24385,1.24515,1.24355,1.24515,81900000.0
2008-11-19 21:20:00,1.2452,1.24665,1.2451,1.24625,156000000.0
2008-11-19 21:21:00,1.24655,1.24705,1.2462,1.24685,148100000.0
2008-11-19 21:22:00,1.24685,1.24685,1.2466,1.24665,56000000.0
2008-11-19 21:23:00,1.24665,1.24695,1.2466,1.24695,69400000.0
2008-11-19 21:24:00,1.24705,1.24785,1.247,1.24785,62600000.0
2008-11-19 21:25:00,1.2479,1.2479,1.24695,1.24735,109000000.0
2008-11-19 21:26:00,1.24735,1.24735,1.2461,1.24685,68200000.0
2008-11-19 21:27:00,1.24695,1.24705,1.24595,1.2461,73400000.0
2008-11-19 21:28:00,1.2463,1.2467,1.2461,1.24645,82900000.0
2008-11-19 21:29:00,1.2465,1.2469,1.2465,1.2469,63000000.0
2008-11-19 21:30:00,1.2469,1.2472,1.24675,1.2468,98800000.0
2008-11-19 21:31:00,1.2468,1.247,1.2468,1.2469,46600000.0
2008-11-19 21:32:00,1.2469,1.24705,1.24645,1.24645,97900000.0
2008-11-19 21:33:00,1.2465,1.2465,1.2462,1.2462,25700000.0
2008-11-19 21:34:00,1.2462,1.2465,1.2462,1.2462,46500000.0
2008-11-19 21:35:00,1.24635,1.247,1.24635,1.24695,23400000.0
2008-11-19 21:36:00,1.247,1.2479,1.247,1.24745,46000000.0
2008-11-19 21:37:00,1.2475,1.2483,1.2472,1.2475,74000000.0
2008-11-19 21:38:00,1.24745,1.2484,1.24745,1.2478,69000000.0
2008-11-19 21:39:00,1.2477,1.2477,1.2475,1.24765,16400000.0
2008-11-19 21:40:00,1.24765,1.248,1.24695,1.2471,98600000.0
2008-11-19 21:41:00,1.24715,1.2473,1.24665,1.2471,136600000.0
2008-11-19 21:42:00,1.2471,1.2472,1.24665,1.2468,36400000.0
2008-11-19 21:43:00,1.2468,1.2468,1.2461,1.2463,56300000.0
2008-11-19 21:44:00,1.24635,1.24645,1.24635,1.2464,30200000.0
2008-11-19 21:45:00,1.2464,1.2464,1.24505,1.2451,106800000.0
2008-11-19 21:46:00,1.2451,1.2459,1.24475,1.24545,43000000.0
2008-11-19 21:47:00,1.2455,1.2461,1.2452,1.24585,169200000.0
2008-11-19 21:48:00,1.24595,1.2461,1.2457,1.2461,66900000.0
2008-11-19 21:49:00,1.2462,1.2463,1.2462,1.2463,4100000.0
2008-11-19 21:50:00,1.24625,1.24625,1.2461,1.2461,24900000.0
2008-11-19 21:51:00,1.24615,1.24635,1.24595,1.246,102300000.0
2008-11-19 21:52:00,1.246,1.2462,1.2458,1.24605,127600000.0
2008-11-19 21:53:00,1.2461,1.2467,1.24605,1.2462,104000000.0
2008-11-19 21:54:00,1.24615,1.2467,1.24595,1.2464,158200000.0
2008-11-19 21:55:00,1.2464,1.2468,1.24625,1.2468,39400000.0
2008-11-19 21:56:00,1.2468,1.24765,1.2464,1.2475,70200000.0
2008-11-19 21:57:00,1.2475,1.2486,1.2474,1.2486,156200000.0
2008-11-19 21:58:00,1.2486,1.24865,1.24795,1.24815,68500000.0
2008-11-19 21:59:00,1.2481,1.2481,1.2478,1.24805,127300000.0
2008-11-19 22:00:00,1.248,1.2481,1.2479,1.24805,92300000.0
2008-11-19 22:01:00,1.24805,1.2492,1.24795,1.2488,133400000.0
2008-11-19 22:02:00,1.2489,1.2489,1.24875,1.2488,20700000.0
2008-11-19 22:03:00,1.2488,1.24925,1.2488,1.2491,118400000.0
2008-11-19 22:04:00,1.2492,1.2492,1.2486,1.2487,71000000.0
2008-11-19 22:05:00,1.2487,1.2488,1.2486,1.2488,56700000.0
2008-11-19 22:06:00,1.24875,1.24875,1.2486,1.2486,31600000.0
2008-11-19 22:07:00,1.2486,1.2486,1.2486,1.2486,16500000.0
2008-11-19 22:08:00,1.2486,1.2486,1.24795,1.2481,24300000.0
2008-11-19 22:09:00,1.24805,1.2482,1.2476,1.24785,122700000.0
2008-11-19 22:10:00,1.2478,1.24785,1.24735,1.24785,32400000.0
2008-11-19 22:11:00,1.2478,1.248,1.2478,1.2479,66600000.0
2008-11-19 22:12:00,1.2479,1.2479,1.2477,1.2479,22500000.0
2008-11-19 22:13:00,1.2479,1.2479,1.24765,1.2478,29100000.0
2008-11-19 22:14:00,1.2478,1.24825,1.2476,1.24825,70300000.0
2008-11-19 22:15:00,1.2482,1.24835,1.24785,1.2482,55900000.0
2008-11-19 22:16:00,1.24825,1.24925,1.24825,1.2492,147400000.0
2008-11-19 22:17:00,1.2492,1.2495,1.24865,1.24875,166600000.0
2008-11-19 22:18:00,1.249,1.24995,1.249,1.24995,157400000.0
2008-11-19 22:19:00,1.24995,1.24995,1.2496,1.2496,22900000.0
2008-11-19 22:20:00,1.2497,1.2504,1.24965,1.2503,88400000.0
2008-11-19 22:21:00,1.2503,1.25095,1.2503,1.2509,109900000.0
2008-11-19 22:22:00,1.25085,1.251,1.2504,1.2507,86200000.0
2008-11-19 22:23:00,1.2508,1.25105,1.25075,1.2509,36800000.0
2008-11-19 22:24:00,1.2509,1.2509,1.2503,1.2507,52600000.0
2008-11-19 22:25:00,1.2507,1.2508,1.25035,1.2505,27600000.0
2008-11-19 22:26:00,1.2505,1.251,1.2505,1.251,101700000.0
2008-11-19 22:27:00,1.2511,1.2512,1.251,1.2511,95700000.0
2008-11-19 22:28:00,1.25045,1.25085,1.2504,1.2504,93500000.0
2008-11-19 22:29:00,1.2504,1.2504,1.24955,1.2497,270600000.0
2008-11-19 22:30:00,1.2497,1.2501,1.2495,1.25005,60500000.0
2008-11-19 22:31:00,1.25005,1.2505,1.24995,1.2502,64400000.0
2008-11-19 22:32:00,1.2503,1.2503,1.24965,1.2498,83100000.0
2008-11-19 22:33:00,1.2498,1.25,1.2497,1.2497,151800000.0
2008-11-19 22:34:00,1.2497,1.2497,1.2488,1.24895,106300000.0
2008-11-19 22:35:00,1.24895,1.2491,1.24885,1.24885,39000000.0
2008-11-19 22:36:00,1.24885,1.24995,1.24885,1.24935,67700000.0
2008-11-19 22:37:00,1.2494,1.2498,1.2494,1.2496,74800000.0
2008-11-19 22:38:00,1.2496,1.25,1.2496,1.24985,65700000.0
2008-11-19 22:39:00,1.2499,1.25035,1.24935,1.25,114000000.0
2008-11-19 22:40:00,1.25,1.2506,1.24975,1.2502,91000000.0
2008-11-19 22:41:00,1.2502,1.25045,1.2498,1.25045,34600000.0
2008-11-19 22:42:00,1.25065,1.251,1.25065,1.25075,106300000.0
2008-11-19 22:43:00,1.2507,1.2512,1.2507,1.2511,45300000.0
2008-11-19 22:44:00,1.2512,1.2513,1.25105,1.2513,13800000.0
2008-11-19 22:45:00,1.2513,1.2515,1.2512,1.2513,94800000.0
2008-11-19 22:46:00,1.2513,1.25145,1.251,1.25145,70200000.0
2008-11-19 22:47:00,1.2515,1.252,1.2513,1.252,116600000.0
2008-11-19 22:48:00,1.252,1.252,1.25085,1.251,80000000.0
2008-11-19 22:49:00,1.25105,1.2513,1.2507,1.2508,63600000.0
2008-11-19 22:50:00,1.2508,1.25175,1.2508,1.2516,90000000.0
2008-11-19 22:51:00,1.2516,1.2517,1.2516,1.2516,59100000.0
2008-11-19 22:52:00,1.2517,1.2517,1.2513,1.25135,176900000.0
2008-11-19 22:53:00,1.2514,1.2515,1.2513,1.2515,23100000.0
2008-11-19 22:54:00,1.2515,1.2515,1.25125,1.2515,32300000.0
2008-11-19 22:55:00,1.25145,1.2516,1.25145,1.2516,3200000.0
2008-11-19 22:56:00,1.2516,1.2518,1.2516,1.2518,37300000.0
2008-11-19 22:57:00,1.2518,1.25225,1.2518,1.25225,60600000.0
2008-11-19 22:58:00,1.25215,1.2538,1.2521,1.25275,98500000.0
2008-11-19 22:59:00,1.25275,1.25275,1.25205,1.25205,71600000.0
2008-11-19 23:00:00,1.2523,1.2528,1.2523,1.2528,102900000.0
2008-11-19 23:01:00,1.2528,1.25285,1.25275,1.25285,27000000.0
2008-11-19 23:02:00,1.25295,1.25295,1.2529,1.2529,11700000.0
2008-11-19 23:03:00,1.2529,1.2531,1.2529,1.2529,27400000.0
2008-11-19 23:04:00,1.253,1.253,1.2529,1.253,19200000.0
2008-11-19 23:05:00,1.25305,1.2536,1.25305,1.2536,62200000.0
2008-11-19 23:06:00,1.2536,1.2539,1.2536,1.2537,34900000.0
2008-11-19 23:07:00,1.2537,1.2537,1.2532,1.2532,181000001.0
2008-11-19 23:08:00,1.2532,1.25325,1.2532,1.2532,104400000.0
2008-11-19 23:09:00,1.2532,1.25325,1.2532,1.2532,152200000.0
2008-11-19 23:10:00,1.2532,1.2533,1.2532,1.25325,249600001.0
2008-11-19 23:11:00,1.2533,1.2533,1.25295,1.25325,87999996.0
2008-11-19 23:12:00,1.25315,1.2532,1.253,1.2531,60300000.0
2008-11-19 23:13:00,1.25325,1.25335,1.2532,1.2532,33100000.0
2008-11-19 23:14:00,1.2533,1.2534,1.25325,1.2534,15000000.0
2008-11-19 23:15:00,1.2534,1.25415,1.2534,1.2538,97100000.0
2008-11-19 23:16:00,1.2542,1.25435,1.253,1.25355,90300000.0
2008-11-19 23:17:00,1.2536,1.25365,1.2529,1.25335,99400000.0
2008-11-19 23:18:00,1.2533,1.25355,1.253,1.2535,46600000.0
2008-11-19 23:19:00,1.2534,1.25345,1.2534,1.2534,9000000.0
2008-11-19 23:20:00,1.25335,1.25355,1.2533,1.25355,14500000.0
2008-11-19 23:21:00,1.2536,1.2536,1.253,1.253,36400000.0
2008-11-19 23:22:00,1.25335,1.25385,1.2533,1.2537,44900000.0
2008-11-19 23:23:00,1.25385,1.2544,1.25365,1.2542,45800000.0
2008-11-19 23:24:00,1.25425,1.25425,1.25425,1.25425,3300000.0
2008-11-19 23:25:00,1.2544,1.25495,1.2544,1.2549,80500000.0
2008-11-19 23:26:00,1.2549,1.2549,1.2543,1.25445,83300000.0
2008-11-19 23:27:00,1.2544,1.2544,1.2535,1.25415,19800000.0
2008-11-19 23:28:00,1.25405,1.25415,1.25365,1.254,53000000.0
2008-11-19 23:29:00,1.2539,1.25395,1.2539,1.25395,11400000.0
2008-11-19 23:30:00,1.2539,1.25395,1.2539,1.25395,46500000.0
2008-11-19 23:31:00,1.25334,1.2538,1.25318,1.2538,9200000.0
2008-11-19 23:32:00,1.2539,1.2547,1.2539,1.2545,82900000.0
2008-11-19 23:33:00,1.2545,1.25475,1.2545,1.2547,19900000.0
2008-11-19 23:34:00,1.2547,1.2547,1.2547,1.2547,2400000.0
2008-11-19 23:35:00,1.25427,1.25451,1.25427,1.25451,9600000.0
2008-11-19 23:36:00,1.25406,1.25406,1.25389,1.25389,10800000.0
2008-11-19 23:37:00,1.25408,1.25408,1.25408,1.25408,3600000.0
2008-11-19 23:38:00,1.25405,1.25405,1.2538,1.2538,14400000.0
2008-11-19 23:39:00,1.25475,1.25485,1.2546,1.25465,45100000.0
2008-11-19 23:40:00,1.25465,1.25465,1.25465,1.25465,1000000.0
2008-11-19 23:41:00,1.25465,1.2548,1.25465,1.2548,19700000.0
2008-11-19 23:42:00,1.25475,1.25475,1.2547,1.2547,86400000.0
2008-11-19 23:43:00,1.2547,1.255,1.2546,1.2547,46000000.0
2008-11-19 23:44:00,1.2547,1.2547,1.2542,1.25455,114100000.0
2008-11-19 23:45:00,1.2545,1.2551,1.2544,1.25465,101500000.0
2008-11-19 23:46:00,1.2548,1.2549,1.2548,1.2549,9300000.0
2008-11-19 23:47:00,1.2549,1.2549,1.2545,1.2546,48700000.0
2008-11-19 23:48:00,1.2546,1.2546,1.2546,1.2546,18000000.0
2008-11-19 23:49:00,1.2546,1.2546,1.2542,1.2542,40300000.0
2008-11-19 23:50:00,1.2543,1.2544,1.2543,1.2544,5400000.0
2008-11-19 23:51:00,1.25435,1.25485,1.2543,1.25475,46400000.0
2008-11-19 23:52:00,1.25485,1.25485,1.25425,1.25435,112400000.0
2008-11-19 23:53:00,1.25445,1.25445,1.2536,1.2543,49100000.0
2008-11-19 23:54:00,1.2539,1.25415,1.2539,1.254,37500000.0
2008-11-19 23:55:00,1.254,1.2545,1.254,1.2544,72200000.0
2008-11-19 23:56:00,1.2544,1.2544,1.2538,1.254,48500000.0
2008-11-19 23:57:00,1.2541,1.2541,1.2538,1.2538,16800000.0
2008-11-19 23:58:00,1.2538,1.2539,1.25375,1.25385,18000000.0
2008-11-19 23:59:00,1.25385,1.25455,1.25375,1.25435,48900000.0
2008-11-20 00:00:00,1.25435,1.25435,1.25425,1.25435,7200000.0
2008-11-20 00:01:00,1.254,1.2542,1.254,1.2542,4800000.0
2008-11-20 00:02:00,1.25416,1.25439,1.25415,1.25423,14200000.0
2008-11-20 00:03:00,1.25425,1.25425,1.25425,1.25425,4800000.0
2008-11-20 00:04:00,1.25405,1.25405,1.25405,1.25405,1800000.0
2008-11-20 00:05:00,1.254,1.25445,1.2537,1.25425,52800000.0
2008-11-20 00:06:00,1.25425,1.25425,1.25415,1.25415,7200000.0
2008-11-20 00:07:00,1.25415,1.25415,1.25395,1.25395,6000000.0
2008-11-20 00:08:00,1.254,1.254,1.254,1.254,4800000.0
2008-11-20 00:09:00,1.254,1.25435,1.25385,1.25385,6000000.0
2008-11-20 00:10:00,1.25372,1.25372,1.25361,1.25361,8200000.0
2008-11-20 00:11:00,1.25343,1.25399,1.25343,1.25368,25100000.0
2008-11-20 00:12:00,1.25332,1.25374,1.2533,1.25374,15600000.0
2008-11-20 00:13:00,1.254,1.254,1.254,1.254,1200000.0
2008-11-20 00:14:00,1.25375,1.25375,1.2537,1.2537,7000000.0
2008-11-20 00:15:00,1.254,1.254,1.2536,1.254,13000000.0
2008-11-20 00:16:00,1.254,1.254,1.2522,1.25235,24800000.0
2008-11-20 00:17:00,1.2524,1.2524,1.2524,1.2524,6000000.0
2008-11-20 00:18:00,1.2522,1.25225,1.2522,1.25225,6300000.0
2008-11-20 00:19:00,1.2522,1.2522,1.2522,1.2522,24600000.0
2008-11-20 00:20:00,1.2522,1.2528,1.25205,1.2522,64500000.0
2008-11-20 00:21:00,1.2522,1.2522,1.25115,1.2515,48100000.0
2008-11-20 00:22:00,1.25155,1.25275,1.2512,1.25255,18800000.0
2008-11-20 00:23:00,1.2515,1.2515,1.2515,1.2515,3900000.0
2008-11-20 00:24:00,1.2517,1.2517,1.2517,1.2517,1500000.0
2008-11-20 00:25:00,1.25155,1.25215,1.2515,1.25175,32900000.0
2008-11-20 00:26:00,1.25195,1.252,1.2518,1.2519,18100000.0
2008-11-20 00:27:00,1.2519,1.2519,1.2518,1.25185,6700000.0
2008-11-20 00:28:00,1.2519,1.25225,1.2519,1.2522,19700000.0
2008-11-20 00:29:00,1.25205,1.25205,1.25205,1.25205,1500000.0
2008-11-20 00:30:00,1.25225,1.25225,1.25185,1.25185,30700000.0
2008-11-20 00:31:00,1.2519,1.25195,1.2519,1.2519,12000000.0
2008-11-20 00:32:00,1.25195,1.2522,1.25195,1.252,11000000.0
2008-11-20 00:33:00,1.25185,1.2519,1.25185,1.2519,2000000.0
2008-11-20 00:34:00,1.25213,1.25213,1.25185,1.25187,7600000.0
2008-11-20 00:35:00,1.25192,1.25192,1.25147,1.25183,19000000.0
2008-11-20 00:36:00,1.2519,1.2519,1.2519,1.2519,3000000.0
2008-11-20 00:37:00,1.2519,1.25255,1.2519,1.25255,23600000.0
2008-11-20 00:38:00,1.2517,1.2517,1.2517,1.2517,1000000.0
2008-11-20 00:39:00,1.2524,1.2524,1.2524,1.2524,2400000.0
2008-11-20 00:40:00,1.25235,1.25235,1.25235,1.25235,8400000.0
2008-11-20 00:41:00,1.25175,1.25175,1.25175,1.25175,1000000.0
2008-11-20 00:42:00,1.25196,1.2526,1.25178,1.2526,83800000.0
2008-11-20 00:43:00,1.252,1.2522,1.2519,1.2522,8800000.0
2008-11-20 00:44:00,1.25235,1.2528,1.25235,1.2528,6300000.0
2008-11-20 00:45:00,1.2527,1.25325,1.2527,1.25325,36600000.0
2008-11-20 00:46:00,1.2531,1.2531,1.25185,1.2523,36800000.0
2008-11-20 00:47:00,1.25255,1.25255,1.25235,1.25235,5500000.0
2008-11-20 00:48:00,1.2525,1.25255,1.2525,1.25255,2500000.0
2008-11-20 00:49:00,1.25275,1.2528,1.2526,1.2526,4000000.0
2008-11-20 00:50:00,1.25255,1.25289,1.25255,1.25289,7200000.0
2008-11-20 00:51:00,1.2523,1.25255,1.2523,1.25235,4500000.0
2008-11-20 00:52:00,1.2525,1.25255,1.2525,1.25255,2500000.0
2008-11-20 00:53:00,1.25268,1.25279,1.25268,1.25276,13400000.0
2008-11-20 00:54:00,1.25232,1.25245,1.25225,1.25225,19800000.0
2008-11-20 00:55:00,1.25275,1.2528,1.2526,1.2526,4000000.0
2008-11-20 00:56:00,1.25215,1.25274,1.25215,1.25274,15600000.0
2008-11-20 00:57:00,1.25275,1.2528,1.2526,1.2526,4000000.0
2008-11-20 00:58:00,1.2529,1.25295,1.25255,1.25255,10300000.0
2008-11-20 00:59:00,1.2528,1.2528,1.2526,1.2526,3000000.0
2008-11-20 01:00:00,1.2528,1.2528,1.2526,1.2526,3000000.0
2008-11-20 01:01:00,1.25255,1.2527,1.25255,1.2527,3000000.0
2008-11-20 01:02:00,1.25225,1.25244,1.25225,1.25231,29000000.0
2008-11-20 01:03:00,1.25265,1.2538,1.25255,1.25315,28300000.0
2008-11-20 01:04:00,1.2532,1.2538,1.2532,1.2538,23200000.0
2008-11-20 01:05:00,1.25375,1.25415,1.25365,1.25405,25000000.0
2008-11-20 01:06:00,1.25395,1.25435,1.25395,1.254,21100000.0
2008-11-20 01:07:00,1.2541,1.2545,1.2541,1.2545,14700000.0
2008-11-20 01:08:00,1.2545,1.2547,1.2545,1.2547,11500000.0
2008-11-20 01:09:00,1.25447,1.25447,1.25447,1.25447,1600000.0
2008-11-20 01:10:00,1.2547,1.25475,1.25465,1.25475,8500000.0
2008-11-20 01:11:00,1.2548,1.2548,1.2547,1.2548,6100000.0
2008-11-20 01:12:00,1.2548,1.2548,1.2548,1.2548,14400000.0
2008-11-20 01:13:00,1.2548,1.2548,1.2548,1.2548,28500000.0
2008-11-20 01:14:00,1.2548,1.2548,1.2548,1.2548,16900000.0
2008-11-20 01:15:00,1.2548,1.2548,1.2546,1.2546,60900000.0
2008-11-20 01:16:00,1.2546,1.2546,1.2546,1.2546,27300000.0
2008-11-20 01:17:00,1.2546,1.2546,1.2546,1.2546,8400000.0
2008-11-20 01:18:00,1.2546,1.2546,1.2546,1.2546,36300000.0
2008-11-20 01:19:00,1.2546,1.2546,1.2546,1.2546,24000000.0
2008-11-20 01:20:00,1.2546,1.2546,1.2546,1.2546,6000000.0
2008-11-20 01:21:00,1.2546,1.2546,1.2546,1.2546,30000000.0
2008-11-20 01:22:00,1.2546,1.2546,1.25395,1.25395,13500000.0
2008-11-20 01:23:00,1.2541,1.2541,1.254,1.254,12000000.0
2008-11-20 01:24:00,1.254,1.2544,1.254,1.25435,11000000.0
2008-11-20 01:25:00,1.25425,1.25425,1.25415,1.25415,5500000.0
2008-11-20 01:26:00,1.25415,1.2542,1.25415,1.2542,5400000.0
2008-11-20 01:27:00,1.25415,1.25415,1.2541,1.2541,3000000.0
2008-11-20 01:28:00,1.2539,1.25415,1.2538,1.2538,35100000.0
2008-11-20 01:29:00,1.2539,1.25395,1.2536,1.2536,19100000.0
2008-11-20 01:30:00,1.2536,1.25395,1.2536,1.25395,15600000.0
2008-11-20 01:31:00,1.25395,1.25405,1.25385,1.25385,16600000.0
2008-11-20 01:32:00,1.25395,1.2543,1.25395,1.2543,20900000.0
2008-11-20 01:33:00,1.2543,1.25445,1.2543,1.25445,14400000.0
2008-11-20 01:34:00,1.25445,1.25465,1.25445,1.25455,32900000.0
2008-11-20 01:35:00,1.25455,1.25455,1.25455,1.25455,1500000.0
2008-11-20 01:36:00,1.25455,1.25455,1.25435,1.25435,10000000.0
2008-11-20 01:37:00,1.2544,1.2545,1.2544,1.2544,8500000.0
2008-11-20 01:38:00,1.2544,1.2544,1.2543,1.2544,25400000.0
2008-11-20 01:39:00,1.2544,1.2544,1.2544,1.2544,23000000.0
2008-11-20 01:40:00,1.2544,1.2544,1.25385,1.254,25700000.0
2008-11-20 01:41:00,1.2538,1.25385,1.25365,1.2537,7000000.0
2008-11-20 01:42:00,1.2538,1.2538,1.2538,1.2538,3000000.0
2008-11-20 01:43:00,1.2538,1.2538,1.2538,1.2538,8000000.0
2008-11-20 01:44:00,1.2536,1.2538,1.2536,1.2538,18300000.0
2008-11-20 01:45:00,1.2539,1.25415,1.2539,1.25415,6500000.0
2008-11-20 01:46:00,1.25395,1.25405,1.2538,1.2538,5800000.0
2008-11-20 01:47:00,1.25385,1.25405,1.25385,1.254,15500000.0
2008-11-20 01:48:00,1.2538,1.254,1.2538,1.254,4300000.0
2008-11-20 01:49:00,1.2538,1.254,1.2538,1.254,4300000.0
2008-11-20 01:50:00,1.2538,1.254,1.25375,1.25375,13900000.0
2008-11-20 01:51:00,1.2538,1.2538,1.2538,1.2538,4200000.0
2008-11-20 01:52:00,1.2538,1.25395,1.2538,1.2539,9200000.0
2008-11-20 01:53:00,1.25395,1.25395,1.25395,1.25395,1500000.0
2008-11-20 01:54:00,1.2539,1.2539,1.2539,1.2539,1000000.0
2008-11-20 01:55:00,1.25338,1.25359,1.25328,1.25333,42800000.0
2008-11-20 01:56:00,1.2539,1.25395,1.25345,1.25345,29500000.0
2008-11-20 01:57:00,1.2534,1.25345,1.25335,1.25345,6000000.0
2008-11-20 01:58:00,1.25324,1.25339,1.25302,1.25311,26800000.0
2008-11-20 01:59:00,1.25325,1.25325,1.25315,1.25315,10500000.0
2008-11-20 02:00:00,1.2532,1.2532,1.2527,1.2527,37500000.0
2008-11-20 02:01:00,1.2527,1.25275,1.2523,1.2526,43200000.0
2008-11-20 02:02:00,1.25225,1.25315,1.25225,1.253,36500000.0
2008-11-20 02:03:00,1.253,1.2531,1.2528,1.2528,33600000.0
2008-11-20 02:04:00,1.25285,1.253,1.2528,1.25285,24600000.0
2008-11-20 02:05:00,1.2528,1.25295,1.2528,1.25295,3300000.0
2008-11-20 02:06:00,1.25295,1.2531,1.2529,1.253,14100000.0
2008-11-20 02:07:00,1.25295,1.2531,1.2529,1.25305,16200000.0
2008-11-20 02:08:00,1.25305,1.25325,1.25245,1.25245,75300000.0
2008-11-20 02:09:00,1.253,1.2531,1.253,1.253,26400000.0
2008-11-20 02:10:00,1.25281,1.25296,1.25249,1.25279,15800000.0
2008-11-20 02:11:00,1.253,1.253,1.253,1.253,6000000.0
2008-11-20 02:12:00,1.253,1.253,1.253,1.253,30000000.0
2008-11-20 02:13:00,1.2527,1.2529,1.25224,1.2527,27400000.0
2008-11-20 02:14:00,1.25288,1.25323,1.25238,1.25238,23400000.0
2008-11-20 02:15:00,1.253,1.25305,1.253,1.25305,9000000.0
2008-11-20 02:16:00,1.25251,1.25293,1.25251,1.25251,97800000.0
2008-11-20 02:17:00,1.25305,1.2531,1.25305,1.2531,4800000.0
2008-11-20 02:18:00,1.25265,1.25267,1.25245,1.25256,13100000.0
2008-11-20 02:19:00,1.253,1.253,1.253,1.253,44700000.0
2008-11-20 02:20:00,1.25305,1.25305,1.253,1.253,21900000.0
2008-11-20 02:21:00,1.253,1.253,1.253,1.253,19800000.0
2008-11-20 02:22:00,1.253,1.25375,1.253,1.25375,29500000.0
2008-11-20 02:23:00,1.2538,1.2538,1.2537,1.2537,3000000.0
2008-11-20 02:24:00,1.25365,1.25365,1.25355,1.25365,8100000.0
2008-11-20 02:25:00,1.25365,1.2537,1.25365,1.2537,3000000.0
2008-11-20 02:26:00,1.25365,1.2537,1.25365,1.2537,6300000.0
2008-11-20 02:27:00,1.25365,1.25365,1.25365,1.25365,4800000.0
2008-11-20 02:28:00,1.2537,1.2537,1.2537,1.2537,1500000.0
2008-11-20 02:29:00,1.2536,1.2537,1.2536,1.2537,3000000.0
2008-11-20 02:30:00,1.2537,1.25405,1.2537,1.25405,17000000.0
2008-11-20 02:31:00,1.25385,1.254,1.25385,1.254,4800000.0
2008-11-20 02:32:00,1.25395,1.2542,1.25385,1.2542,8400000.0
2008-11-20 02:33:00,1.2538,1.2542,1.2538,1.25385,18700000.0
2008-11-20 02:34:00,1.2541,1.2544,1.2541,1.2544,15800000.0
2008-11-20 02:35:00,1.2544,1.2544,1.2544,1.2544,4800000.0
2008-11-20 02:36:00,1.2544,1.2544,1.2544,1.2544,25800000.0
2008-11-20 02:37:00,1.2544,1.2544,1.2544,1.2544,4800000.0
2008-11-20 02:38:00,1.25445,1.2546,1.25445,1.2546,5700000.0
2008-11-20 02:39:00,1.2547,1.2547,1.2543,1.2544,15100000.0
2008-11-20 02:40:00,1.2544,1.2544,1.2544,1.2544,1200000.0
2008-11-20 02:41:00,1.2544,1.2544,1.2538,1.2539,10500000.0
2008-11-20 02:42:00,1.2538,1.25385,1.2537,1.2537,36300000.0
2008-11-20 02:43:00,1.2537,1.2537,1.2537,1.2537,14400000.0
2008-11-20 02:44:00,1.2537,1.2537,1.2537,1.2537,10800000.0
2008-11-20 02:45:00,1.2537,1.2537,1.2537,1.2537,7200000.0
2008-11-20 02:46:00,1.25358,1.25412,1.25357,1.25373,42700000.0
2008-11-20 02:47:00,1.25374,1.25374,1.25318,1.2537,22900000.0
2008-11-20 02:48:00,1.2539,1.25435,1.2539,1.25435,20900000.0
2008-11-20 02:49:00,1.25388,1.25425,1.25369,1.25408,15400000.0
2008-11-20 02:50:00,1.25403,1.25412,1.25372,1.25407,15000000.0
2008-11-20 02:51:00,1.25401,1.25424,1.25399,1.25403,14400000.0
2008-11-20 02:52:00,1.25445,1.2545,1.2543,1.2543,3800000.0
2008-11-20 02:53:00,1.25445,1.2545,1.25425,1.25425,3800000.0
2008-11-20 02:54:00,1.25445,1.2545,1.25405,1.2545,27000000.0
2008-11-20 02:55:00,1.2537,1.2537,1.25355,1.25355,2800000.0
2008-11-20 02:56:00,1.25385,1.25395,1.25385,1.25395,5800000.0
2008-11-20 02:57:00,1.25395,1.25425,1.25395,1.25425,14600000.0
2008-11-20 02:58:00,1.2543,1.2543,1.25405,1.25425,31100000.0
2008-11-20 02:59:00,1.25395,1.2542,1.25385,1.25405,11600000.0
2008-11-20 03:00:00,1.25395,1.2543,1.2539,1.25405,15300000.0
2008-11-20 03:01:00,1.254,1.2541,1.254,1.25405,9000000.0
2008-11-20 03:02:00,1.2541,1.2541,1.2541,1.2541,1500000.0
2008-11-20 03:03:00,1.25375,1.25385,1.25339,1.25385,63000000.0
2008-11-20 03:04:00,1.254,1.25405,1.254,1.25405,4500000.0
2008-11-20 03:05:00,1.25415,1.25425,1.25405,1.25425,11500000.0
2008-11-20 03:06:00,1.25405,1.25425,1.25405,1.25425,14400000.0
2008-11-20 03:07:00,1.2543,1.2543,1.25405,1.25405,6200000.0
2008-11-20 03:08:00,1.2541,1.2541,1.2541,1.2541,7200000.0
2008-11-20 03:09:00,1.25375,1.25414,1.25375,1.25412,68000000.0
2008-11-20 03:10:00,1.25415,1.25415,1.2541,1.2541,69600000.0
2008-11-20 03:11:00,1.2541,1.2541,1.2541,1.2541,6000000.0
2008-11-20 03:12:00,1.2541,1.2541,1.2541,1.2541,12000000.0
2008-11-20 03:13:00,1.25352,1.25386,1.25352,1.25365,80600000.0
2008-11-20 03:14:00,1.2541,1.2541,1.2541,1.2541,6000000.0
2008-11-20 03:15:00,1.2541,1.2541,1.2541,1.2541,24000000.0
2008-11-20 03:16:00,1.2541,1.2541,1.2541,1.2541,42000000.0
2008-11-20 03:17:00,1.2541,1.2541,1.2541,1.2541,12000000.0
2008-11-20 03:18:00,1.2541,1.2541,1.25365,1.25365,7800000.0
2008-11-20 03:19:00,1.25365,1.25365,1.2536,1.2536,5300000.0
2008-11-20 03:20:00,1.2536,1.2537,1.2536,1.2537,5400000.0
2008-11-20 03:21:00,1.2534,1.25349,1.25339,1.25349,7800000.0
2008-11-20 03:22:00,1.25341,1.25341,1.25315,1.25336,6600000.0
2008-11-20 03:23:00,1.25375,1.25375,1.25375,1.25375,1500000.0
2008-11-20 03:24:00,1.25345,1.25345,1.25327,1.25327,5200000.0
2008-11-20 03:25:00,1.25336,1.25339,1.25333,1.25336,9000000.0
2008-11-20 03:26:00,1.25375,1.25375,1.25355,1.25365,6000000.0
2008-11-20 03:27:00,1.2536,1.2536,1.2535,1.25355,8400000.0
2008-11-20 03:28:00,1.2536,1.2536,1.2536,1.2536,4800000.0
2008-11-20 03:29:00,1.2536,1.2536,1.25355,1.25355,6300000.0
2008-11-20 03:30:00,1.25307,1.25335,1.25298,1.25303,81200000.0
2008-11-20 03:31:00,1.2535,1.25355,1.2535,1.25355,3400000.0
2008-11-20 03:32:00,1.2537,1.2537,1.2535,1.2535,3500000.0
2008-11-20 03:33:00,1.2535,1.25365,1.2535,1.25365,4800000.0
2008-11-20 03:34:00,1.2536,1.2536,1.2536,1.2536,1500000.0
2008-11-20 03:35:00,1.2536,1.2537,1.2536,1.2537,5700000.0
2008-11-20 03:36:00,1.25365,1.2537,1.2536,1.2536,10900000.0
2008-11-20 03:37:00,1.25326,1.25355,1.25291,1.25333,29800000.0
2008-11-20 03:38:00,1.25358,1.25375,1.25338,1.25338,15000000.0
2008-11-20 03:39:00,1.25335,1.25335,1.25333,1.25333,9600000.0
2008-11-20 03:40:00,1.2537,1.2537,1.2536,1.2536,6100000.0
2008-11-20 03:41:00,1.2537,1.2537,1.2536,1.2536,6100000.0
2008-11-20 03:42:00,1.2537,1.2537,1.2536,1.2536,6100000.0
2008-11-20 03:43:00,1.2532,1.2534,1.25317,1.25326,86300000.0
2008-11-20 03:44:00,1.2537,1.2537,1.2537,1.2537,1000000.0
2008-11-20 03:45:00,1.2536,1.2537,1.2536,1.2536,11200000.0
2008-11-20 03:46:00,1.2536,1.2536,1.2536,1.2536,8700000.0
2008-11-20 03:47:00,1.2536,1.2536,1.2536,1.2536,7200000.0
2008-11-20 03:48:00,1.25304,1.25322,1.25255,1.25316,14800000.0
2008-11-20 03:49:00,1.2533,1.2533,1.25294,1.25329,18600000.0
2008-11-20 03:50:00,1.25301,1.25318,1.2529,1.25311,12000000.0
2008-11-20 03:51:00,1.25305,1.2533,1.253,1.25308,10800000.0
2008-11-20 03:52:00,1.2536,1.2536,1.2536,1.2536,3600000.0
2008-11-20 03:53:00,1.2536,1.2536,1.2536,1.2536,10800000.0
2008-11-20 03:54:00,1.2536,1.2536,1.2536,1.2536,3600000.0
2008-11-20 03:55:00,1.25335,1.2534,1.25305,1.25305,7500000.0
2008-11-20 03:56:00,1.2531,1.2531,1.2531,1.2531,2400000.0
2008-11-20 03:57:00,1.253,1.2531,1.253,1.2531,3500000.0
2008-11-20 03:58:00,1.25295,1.25325,1.25295,1.25325,5200000.0
2008-11-20 03:59:00,1.2532,1.2532,1.2532,1.2532,1800000.0
2008-11-20 04:00:00,1.25267,1.25319,1.25258,1.25319,71400000.0
2008-11-20 04:01:00,1.25316,1.25317,1.25296,1.25317,18700000.0
2008-11-20 04:02:00,1.25323,1.25325,1.25285,1.25321,133100000.0
2008-11-20 04:03:00,1.25296,1.25303,1.25287,1.253,55700000.0
2008-11-20 04:04:00,1.2533,1.2533,1.2533,1.2533,1800000.0
2008-11-20 04:05:00,1.2532,1.2532,1.2532,1.2532,3600000.0
2008-11-20 04:06:00,1.2532,1.25325,1.2532,1.2532,7800000.0
2008-11-20 04:07:00,1.25325,1.25325,1.2532,1.2532,5400000.0
2008-11-20 04:08:00,1.25308,1.25312,1.25297,1.25306,6900000.0
2008-11-20 04:09:00,1.25315,1.25325,1.25315,1.25325,3000000.0
2008-11-20 04:10:00,1.25288,1.25288,1.25238,1.25238,39300000.0
2008-11-20 04:11:00,1.25315,1.2532,1.25295,1.25298,67800000.0
2008-11-20 04:12:00,1.2533,1.2534,1.2533,1.2534,4500000.0
2008-11-20 04:13:00,1.25298,1.25309,1.25282,1.25308,52000000.0
2008-11-20 04:14:00,1.25293,1.25313,1.2527,1.25298,94800000.0
2008-11-20 04:15:00,1.25335,1.25335,1.25335,1.25335,1500000.0
2008-11-20 04:16:00,1.25285,1.25292,1.25278,1.25292,18700000.0
2008-11-20 04:17:00,1.25305,1.25328,1.25305,1.25305,53300000.0
2008-11-20 04:18:00,1.25335,1.25335,1.25335,1.25335,3300000.0
2008-11-20 04:19:00,1.25311,1.25321,1.25294,1.25294,11000000.0
2008-11-20 04:20:00,1.25317,1.25319,1.25308,1.25319,7400000.0
2008-11-20 04:21:00,1.25318,1.25318,1.25305,1.25315,7900000.0
2008-11-20 04:22:00,1.2534,1.2534,1.2534,1.2534,3300000.0
2008-11-20 04:23:00,1.25309,1.25319,1.25291,1.25291,16000000.0
2008-11-20 04:24:00,1.2535,1.2535,1.2534,1.2534,15400000.0
2008-11-20 04:25:00,1.25316,1.25329,1.25309,1.25312,28200000.0
2008-11-20 04:26:00,1.2535,1.2535,1.2534,1.2534,2500000.0
2008-11-20 04:27:00,1.2535,1.2535,1.25345,1.25345,9100000.0
2008-11-20 04:28:00,1.25355,1.25365,1.2534,1.2534,53700000.0
2008-11-20 04:29:00,1.25273,1.25298,1.25273,1.25279,17800000.0
2008-11-20 04:30:00,1.25268,1.25303,1.25268,1.25276,66800000.0
2008-11-20 04:31:00,1.2534,1.2534,1.2534,1.2534,7200000.0
2008-11-20 04:32:00,1.25298,1.25298,1.25283,1.25293,20200000.0
2008-11-20 04:33:00,1.25298,1.2532,1.25298,1.25315,119400000.0
2008-11-20 04:34:00,1.2534,1.2534,1.2534,1.2534,7200000.0
2008-11-20 04:35:00,1.2534,1.2534,1.2533,1.2533,11800000.0
2008-11-20 04:36:00,1.2533,1.2533,1.2533,1.2533,3600000.0
2008-11-20 04:37:00,1.2533,1.2533,1.2533,1.2533,5100000.0
2008-11-20 04:38:00,1.25335,1.25345,1.2533,1.2533,4000000.0
2008-11-20 04:39:00,1.25307,1.25333,1.25282,1.25311,270200000.0
2008-11-20 04:40:00,1.25345,1.25345,1.2533,1.2533,5000000.0
2008-11-20 04:41:00,1.25328,1.25344,1.2531,1.2531,49200000.0
2008-11-20 04:42:00,1.2534,1.2534,1.2534,1.2534,1500000.0
2008-11-20 04:43:00,1.25309,1.25316,1.25272,1.25305,14000000.0
2008-11-20 04:44:00,1.2534,1.2534,1.2534,1.2534,3300000.0
2008-11-20 04:45:00,1.25313,1.25321,1.25285,1.25313,53600000.0
2008-11-20 04:46:00,1.25345,1.2535,1.2534,1.2535,9000000.0
2008-11-20 04:47:00,1.2535,1.2535,1.25345,1.2535,6300000.0
2008-11-20 04:48:00,1.2535,1.2535,1.2535,1.2535,3000000.0
2008-11-20 04:49:00,1.2535,1.25365,1.25345,1.25345,4000000.0
2008-11-20 04:50:00,1.25365,1.25365,1.25345,1.25345,2500000.0
2008-11-20 04:51:00,1.25323,1.25324,1.25295,1.25299,19700000.0
2008-11-20 04:52:00,1.25284,1.25326,1.25282,1.2532,15600000.0
2008-11-20 04:53:00,1.25303,1.25312,1.25303,1.25303,11300000.0
2008-11-20 04:54:00,1.25287,1.25313,1.25278,1.25288,55300000.0
2008-11-20 04:55:00,1.25303,1.25309,1.25287,1.25296,23000000.0
2008-11-20 04:56:00,1.25345,1.25345,1.25345,1.25345,1500000.0
2008-11-20 04:57:00,1.25302,1.25304,1.25293,1.25302,16800000.0
2008-11-20 04:58:00,1.25308,1.25308,1.25291,1.25291,34400000.0
2008-11-20 04:59:00,1.25295,1.25314,1.25285,1.25291,73100000.0
2008-11-20 05:00:00,1.2535,1.25365,1.2535,1.25365,2700000.0
2008-11-20 05:01:00,1.2537,1.2537,1.2537,1.2537,1200000.0
2008-11-20 05:02:00,1.25317,1.25332,1.25317,1.25328,17900000.0
2008-11-20 05:03:00,1.25337,1.25338,1.25322,1.25322,25700000.0
2008-11-20 05:04:00,1.25302,1.25325,1.25292,1.25315,98400000.0
2008-11-20 05:05:00,1.25316,1.25333,1.253,1.25303,54800000.0
2008-11-20 05:06:00,1.253,1.25318,1.2527,1.25307,63500000.0
2008-11-20 05:07:00,1.25325,1.25343,1.2532,1.2533,62400000.0
2008-11-20 05:08:00,1.25309,1.25322,1.25309,1.25309,51000000.0
2008-11-20 05:09:00,1.2532,1.2532,1.25307,1.25318,30500000.0
2008-11-20 05:10:00,1.25303,1.25308,1.25293,1.25298,49600000.0
2008-11-20 05:11:00,1.25298,1.2532,1.2529,1.25305,26300000.0
2008-11-20 05:12:00,1.25305,1.25343,1.25305,1.25324,53100000.0
2008-11-20 05:13:00,1.25311,1.25329,1.25298,1.25298,50000000.0
2008-11-20 05:14:00,1.25293,1.2533,1.25291,1.25311,34600000.0
2008-11-20 05:15:00,1.25312,1.25343,1.25296,1.25303,64100000.0
2008-11-20 05:16:00,1.25282,1.25327,1.25273,1.25304,127600000.0
2008-11-20 05:17:00,1.2532,1.25328,1.25301,1.25322,62600000.0
2008-11-20 05:18:00,1.25303,1.25334,1.2528,1.25293,165600000.0
2008-11-20 05:19:00,1.25303,1.25332,1.25296,1.25316,74700000.0
2008-11-20 05:20:00,1.2537,1.2537,1.25345,1.25345,3700000.0
2008-11-20 05:21:00,1.2536,1.2536,1.25355,1.25355,4500000.0
2008-11-20 05:22:00,1.2535,1.2541,1.2535,1.2541,18600000.0
2008-11-20 05:23:00,1.25405,1.25405,1.25405,1.25405,2400000.0
2008-11-20 05:24:00,1.25395,1.2541,1.2538,1.25405,48000000.0
2008-11-20 05:25:00,1.25405,1.25405,1.254,1.254,3900000.0
2008-11-20 05:26:00,1.25398,1.25403,1.25371,1.25371,42300000.0
2008-11-20 05:27:00,1.25404,1.25417,1.2539,1.25416,30100000.0
2008-11-20 05:28:00,1.25416,1.25418,1.25396,1.25396,18800000.0
2008-11-20 05:29:00,1.25408,1.25415,1.254,1.254,5800000.0
2008-11-20 05:30:00,1.25381,1.2539,1.2533,1.2533,99000000.0
2008-11-20 05:31:00,1.25378,1.25382,1.25347,1.25351,55800000.0
2008-11-20 05:32:00,1.25387,1.25394,1.2536,1.2536,26800000.0
2008-11-20 05:33:00,1.2536,1.25405,1.25336,1.254,47700000.0
2008-11-20 05:34:00,1.2541,1.2541,1.2541,1.2541,2400000.0
2008-11-20 05:35:00,1.2541,1.2541,1.2541,1.2541,1500000.0
2008-11-20 05:36:00,1.254,1.2541,1.25395,1.2541,5000000.0
2008-11-20 05:37:00,1.25408,1.25422,1.2539,1.25418,149300000.0
2008-11-20 05:38:00,1.2539,1.2541,1.2539,1.2541,4000000.0
2008-11-20 05:39:00,1.25373,1.254,1.25351,1.25353,119700000.0
2008-11-20 05:40:00,1.25415,1.25415,1.2541,1.2541,7800000.0
2008-11-20 05:41:00,1.25405,1.25405,1.25395,1.25405,12600000.0
2008-11-20 05:42:00,1.25405,1.25405,1.25395,1.25405,5700000.0
2008-11-20 05:43:00,1.25395,1.2541,1.25395,1.2541,11100000.0
2008-11-20 05:44:00,1.2542,1.2542,1.2542,1.2542,1500000.0
2008-11-20 05:45:00,1.2543,1.2543,1.2542,1.2542,2500000.0
2008-11-20 05:46:00,1.25401,1.25422,1.25374,1.25409,34500000.0
2008-11-20 05:47:00,1.2541,1.25415,1.2541,1.2541,11100000.0
2008-11-20 05:48:00,1.25385,1.25407,1.25349,1.25365,125900000.0
2008-11-20 05:49:00,1.25415,1.25415,1.2541,1.2541,21000000.0
2008-11-20 05:50:00,1.2541,1.2541,1.2541,1.2541,2700000.0
2008-11-20 05:51:00,1.25372,1.25387,1.25342,1.25387,125300000.0
2008-11-20 05:52:00,1.25387,1.25421,1.25356,1.25365,132400000.0
2008-11-20 05:53:00,1.2542,1.2542,1.2541,1.2541,3700000.0
2008-11-20 05:54:00,1.2537,1.25399,1.2537,1.25388,50400000.0
2008-11-20 05:55:00,1.25429,1.25431,1.25418,1.2543,38800000.0
2008-11-20 05:56:00,1.254,1.25415,1.25386,1.254,28100000.0
2008-11-20 05:57:00,1.2542,1.2542,1.2541,1.2541,16200000.0
2008-11-20 05:58:00,1.2541,1.2541,1.2541,1.2541,3600000.0
2008-11-20 05:59:00,1.2538,1.25407,1.25368,1.25398,137300000.0
2008-11-20 06:00:00,1.25345,1.25362,1.2533,1.25338,156600000.0
2008-11-20 06:01:00,1.2541,1.2541,1.2541,1.2541,1200000.0
2008-11-20 06:02:00,1.2541,1.2541,1.2541,1.2541,1200000.0
2008-11-20 06:03:00,1.25335,1.25348,1.25298,1.2534,124200000.0
2008-11-20 06:04:00,1.2535,1.25394,1.25336,1.25336,102500000.0
2008-11-20 06:05:00,1.2541,1.2541,1.2541,1.2541,3600000.0
2008-11-20 06:06:00,1.2541,1.2541,1.2537,1.2538,6200000.0
2008-11-20 06:07:00,1.2539,1.25405,1.2539,1.25405,13800000.0
2008-11-20 06:08:00,1.2541,1.2541,1.2541,1.2541,1500000.0
2008-11-20 06:09:00,1.25381,1.2539,1.25378,1.25384,81400000.0
2008-11-20 06:10:00,1.2542,1.2544,1.25415,1.2544,35600000.0
2008-11-20 06:11:00,1.25426,1.25426,1.25405,1.25415,52200000.0
2008-11-20 06:12:00,1.25403,1.25427,1.25401,1.25401,112200000.0
2008-11-20 06:13:00,1.25401,1.25423,1.25396,1.25402,43200000.0
2008-11-20 06:14:00,1.2544,1.2544,1.25435,1.25435,15300000.0
2008-11-20 06:15:00,1.25435,1.25435,1.25405,1.25405,9900000.0
2008-11-20 06:16:00,1.25415,1.25445,1.25405,1.25445,26300000.0
2008-11-20 06:17:00,1.25425,1.25445,1.25425,1.2543,194800000.0
2008-11-20 06:18:00,1.2544,1.2544,1.2543,1.25435,79200000.0
2008-11-20 06:19:00,1.25435,1.25435,1.2543,1.25435,18300000.0
2008-11-20 06:20:00,1.2544,1.2552,1.2544,1.2552,42200000.0
2008-11-20 06:21:00,1.2552,1.2554,1.2552,1.25535,19800000.0
2008-11-20 06:22:00,1.2554,1.2554,1.2554,1.2554,1500000.0
2008-11-20 06:23:00,1.25535,1.2554,1.25535,1.25535,4500000.0
2008-11-20 06:24:00,1.25515,1.2554,1.25515,1.2554,6000000.0
2008-11-20 06:25:00,1.25535,1.2555,1.25535,1.2555,10500000.0
2008-11-20 06:26:00,1.2554,1.2555,1.2554,1.2555,5500000.0
2008-11-20 06:27:00,1.2555,1.256,1.2555,1.256,21500000.0
2008-11-20 06:28:00,1.256,1.2561,1.25595,1.2561,14900000.0
2008-11-20 06:29:00,1.2561,1.2561,1.2559,1.2559,77600000.0
2008-11-20 06:30:00,1.2559,1.2559,1.2559,1.2559,15600000.0
2008-11-20 06:31:00,1.2559,1.256,1.2559,1.256,118599999.0
2008-11-20 06:32:00,1.2559,1.2559,1.2559,1.2559,76000000.0
2008-11-20 06:33:00,1.2559,1.2559,1.2559,1.2559,17100000.0
2008-11-20 06:34:00,1.2559,1.2559,1.2559,1.2559,68400000.0
2008-11-20 06:35:00,1.2559,1.2559,1.2559,1.2559,51300000.0
2008-11-20 06:36:00,1.25563,1.25563,1.25525,1.25525,48900000.0
2008-11-20 06:37:00,1.25555,1.25565,1.25555,1.25565,7500000.0
2008-11-20 06:38:00,1.25575,1.25575,1.2557,1.2557,9300000.0
2008-11-20 06:39:00,1.2557,1.2558,1.2557,1.2558,7200000.0
2008-11-20 06:40:00,1.2558,1.2559,1.2558,1.2559,7800000.0
2008-11-20 06:41:00,1.25585,1.25585,1.2558,1.2558,12600000.0
2008-11-20 06:42:00,1.2558,1.2558,1.2558,1.2558,3900000.0
2008-11-20 06:43:00,1.2558,1.2558,1.2558,1.2558,1500000.0
2008-11-20 06:44:00,1.25564,1.25587,1.25533,1.25573,67700000.0
2008-11-20 06:45:00,1.25585,1.25585,1.2558,1.2558,5400000.0
2008-11-20 06:46:00,1.25585,1.25585,1.25585,1.25585,1500000.0
2008-11-20 06:47:00,1.25503,1.25554,1.25503,1.25549,92200000.0
2008-11-20 06:48:00,1.2559,1.2559,1.25575,1.25575,9900000.0
2008-11-20 06:49:00,1.2558,1.25585,1.25575,1.25585,10200000.0
2008-11-20 06:50:00,1.2558,1.256,1.2558,1.2558,29100000.0
2008-11-20 06:51:00,1.2558,1.2558,1.2558,1.2558,5700000.0
2008-11-20 06:52:00,1.2558,1.2558,1.2558,1.2558,3300000.0
2008-11-20 06:53:00,1.25576,1.25605,1.25564,1.25605,83400000.0
2008-11-20 06:54:00,1.25585,1.2561,1.2558,1.2559,20200000.0
2008-11-20 06:55:00,1.25585,1.25605,1.25585,1.2559,34000000.0
2008-11-20 06:56:00,1.25605,1.25605,1.25585,1.2559,14000000.0
2008-11-20 06:57:00,1.2559,1.2559,1.2559,1.2559,5800000.0
2008-11-20 06:58:00,1.2558,1.2558,1.2558,1.2558,4800000.0
2008-11-20 06:59:00,1.2558,1.2558,1.2556,1.2557,54900000.0
2008-11-20 07:00:00,1.25565,1.2557,1.25565,1.25565,14400000.0
2008-11-20 07:01:00,1.2557,1.2557,1.2557,1.2557,19500000.0
2008-11-20 07:02:00,1.2557,1.2557,1.2557,1.2557,3900000.0
2008-11-20 07:03:00,1.2557,1.2557,1.2557,1.2557,5700000.0
2008-11-20 07:04:00,1.2557,1.25575,1.2557,1.25575,8700000.0
2008-11-20 07:05:00,1.25568,1.25578,1.25532,1.2557,41400000.0
2008-11-20 07:06:00,1.2557,1.2557,1.2557,1.2557,3900000.0
2008-11-20 07:07:00,1.25575,1.2558,1.25575,1.25575,4000000.0
2008-11-20 07:08:00,1.2558,1.2558,1.2557,1.2557,19900000.0
2008-11-20 07:09:00,1.2557,1.2557,1.2557,1.2557,1800000.0
2008-11-20 07:10:00,1.25533,1.25548,1.25499,1.25546,78800000.0
2008-11-20 07:11:00,1.25585,1.25585,1.2557,1.2557,23200000.0
2008-11-20 07:12:00,1.25575,1.2559,1.25575,1.2559,11500000.0
2008-11-20 07:13:00,1.25561,1.2558,1.25555,1.25579,113700000.0
2008-11-20 07:14:00,1.256,1.25605,1.25585,1.256,23400000.0
2008-11-20 07:15:00,1.25585,1.25605,1.25585,1.2559,27300000.0
2008-11-20 07:16:00,1.2559,1.2561,1.25585,1.2561,11300000.0
2008-11-20 07:17:00,1.25585,1.2559,1.25585,1.2559,11600000.0
2008-11-20 07:18:00,1.2561,1.2561,1.2558,1.2559,10900000.0
2008-11-20 07:19:00,1.2561,1.2561,1.2558,1.2559,17800000.0
2008-11-20 07:20:00,1.25573,1.25577,1.25561,1.25573,22200000.0
2008-11-20 07:21:00,1.2559,1.2559,1.2558,1.2558,26900000.0
2008-11-20 07:22:00,1.2558,1.25605,1.2558,1.25585,33500000.0
2008-11-20 07:23:00,1.2559,1.2559,1.25585,1.2559,20100000.0
2008-11-20 07:24:00,1.2559,1.2559,1.2559,1.2559,1500000.0
2008-11-20 07:25:00,1.2559,1.256,1.2559,1.256,8100000.0
2008-11-20 07:26:00,1.25578,1.25613,1.25569,1.25569,107700000.0
2008-11-20 07:27:00,1.25575,1.25587,1.25566,1.25571,101600000.0
2008-11-20 07:28:00,1.2559,1.2559,1.2559,1.2559,1800000.0
2008-11-20 07:29:00,1.2559,1.256,1.2559,1.256,9000000.0
2008-11-20 07:30:00,1.2561,1.2561,1.256,1.2561,3500000.0
2008-11-20 07:31:00,1.2557,1.2558,1.2556,1.25575,125700000.0
2008-11-20 07:32:00,1.2559,1.2562,1.2559,1.25607,118300000.0
2008-11-20 07:33:00,1.2561,1.2561,1.25561,1.25561,112900000.0
2008-11-20 07:34:00,1.25565,1.25575,1.25558,1.2557,123800000.0
2008-11-20 07:35:00,1.25575,1.25587,1.25571,1.25582,71900000.0
2008-11-20 07:36:00,1.2561,1.2561,1.2561,1.2561,1000000.0
2008-11-20 07:37:00,1.2561,1.2561,1.2561,1.2561,1000000.0
2008-11-20 07:38:00,1.25604,1.25604,1.25562,1.25581,44000000.0
2008-11-20 07:39:00,1.25597,1.25602,1.25565,1.25578,99000000.0
2008-11-20 07:40:00,1.25568,1.25599,1.25568,1.25579,105700000.0
2008-11-20 07:41:00,1.25581,1.25596,1.25558,1.25576,152200000.0
2008-11-20 07:42:00,1.255,1.25546,1.255,1.25538,98300000.0
2008-11-20 07:43:00,1.25574,1.25607,1.25574,1.25592,125100000.0
2008-11-20 07:44:00,1.25575,1.25575,1.25536,1.25536,130900000.0
2008-11-20 07:45:00,1.2561,1.2561,1.2561,1.2561,2000000.0
2008-11-20 07:46:00,1.2562,1.2562,1.2561,1.2561,6000000.0
2008-11-20 07:47:00,1.2562,1.2562,1.2561,1.2561,4000000.0
2008-11-20 07:48:00,1.256,1.256,1.2559,1.2559,9300000.0
2008-11-20 07:49:00,1.25557,1.25558,1.2553,1.25545,133400000.0
2008-11-20 07:50:00,1.2559,1.2559,1.25585,1.2559,48000000.0
2008-11-20 07:51:00,1.2559,1.2559,1.2558,1.2558,13200000.0
2008-11-20 07:52:00,1.25575,1.25575,1.2555,1.2555,23100000.0
2008-11-20 07:53:00,1.2555,1.25565,1.25545,1.2556,26400000.0
2008-11-20 07:54:00,1.25565,1.25565,1.25545,1.25555,5400000.0
2008-11-20 07:55:00,1.25532,1.25547,1.25515,1.25523,76100000.0
2008-11-20 07:56:00,1.2557,1.2557,1.2556,1.2557,12900000.0
2008-11-20 07:57:00,1.25565,1.2557,1.25565,1.2557,6300000.0
2008-11-20 07:58:00,1.25565,1.2557,1.25565,1.25565,6000000.0
2008-11-20 07:59:00,1.25532,1.25554,1.25515,1.25541,111300000.0
2008-11-20 08:00:00,1.25565,1.25565,1.25565,1.25565,3000000.0
2008-11-20 08:01:00,1.2556,1.2556,1.25495,1.2554,19000000.0
2008-11-20 08:02:00,1.25545,1.25545,1.25545,1.25545,3000000.0
2008-11-20 08:03:00,1.25545,1.25545,1.2554,1.2554,6800000.0
2008-11-20 08:04:00,1.2553,1.2553,1.2553,1.2553,4600000.0
2008-11-20 08:05:00,1.2554,1.2554,1.2553,1.2553,3400000.0
2008-11-20 08:06:00,1.25493,1.25519,1.25492,1.25492,112400000.0
2008-11-20 08:07:00,1.25513,1.25522,1.25496,1.25505,108100000.0
2008-11-20 08:08:00,1.2554,1.2559,1.2554,1.2559,26100000.0
2008-11-20 08:09:00,1.2559,1.2559,1.2559,1.2559,3300000.0
2008-11-20 08:10:00,1.2559,1.2559,1.25565,1.2557,4500000.0
2008-11-20 08:11:00,1.2557,1.2557,1.25545,1.2555,4000000.0
2008-11-20 08:12:00,1.2555,1.2555,1.2555,1.2555,4000000.0
2008-11-20 08:13:00,1.2555,1.2555,1.25505,1.25515,29400000.0
2008-11-20 08:14:00,1.25494,1.25522,1.25494,1.25499,18900000.0
2008-11-20 08:15:00,1.2552,1.2557,1.2552,1.2557,15900000.0
2008-11-20 08:16:00,1.25565,1.25565,1.25565,1.25565,1500000.0
2008-11-20 08:17:00,1.25538,1.25548,1.25533,1.25536,15000000.0
2008-11-20 08:18:00,1.25537,1.25555,1.25534,1.25544,32500000.0
2008-11-20 08:19:00,1.25565,1.25565,1.25543,1.25546,38800000.0
2008-11-20 08:20:00,1.25556,1.25556,1.25528,1.25528,22900000.0
2008-11-20 08:21:00,1.25545,1.25545,1.25515,1.25515,11900000.0
2008-11-20 08:22:00,1.25507,1.25522,1.25484,1.25522,59600000.0
2008-11-20 08:23:00,1.2554,1.2554,1.2554,1.2554,4800000.0
2008-11-20 08:24:00,1.2554,1.2554,1.2554,1.2554,1500000.0
2008-11-20 08:25:00,1.2556,1.2556,1.2556,1.2556,2400000.0
2008-11-20 08:26:00,1.25565,1.25565,1.25565,1.25565,1500000.0
2008-11-20 08:27:00,1.2554,1.2554,1.2554,1.2554,1500000.0
2008-11-20 08:28:00,1.2555,1.25565,1.25525,1.25525,19000000.0
2008-11-20 08:29:00,1.2552,1.2552,1.2552,1.2552,3600000.0
2008-11-20 08:30:00,1.2551,1.2551,1.25445,1.2548,27700000.0
2008-11-20 08:31:00,1.25475,1.25475,1.25475,1.25475,1500000.0
2008-11-20 08:32:00,1.25485,1.255,1.25485,1.25495,10300000.0
2008-11-20 08:33:00,1.25485,1.2549,1.25485,1.2549,3000000.0
2008-11-20 08:34:00,1.25485,1.25505,1.25485,1.25505,8100000.0
2008-11-20 08:35:00,1.255,1.255,1.255,1.255,1500000.0
2008-11-20 08:36:00,1.25505,1.2552,1.25505,1.2552,55900000.0
2008-11-20 08:37:00,1.2552,1.2552,1.255,1.255,6000000.0
2008-11-20 08:38:00,1.25515,1.25515,1.25515,1.25515,3000000.0
2008-11-20 08:39:00,1.255,1.25513,1.2548,1.25501,52600000.0
2008-11-20 08:40:00,1.25472,1.25517,1.25472,1.25479,50400000.0
2008-11-20 08:41:00,1.2552,1.2552,1.255,1.255,12900000.0
2008-11-20 08:42:00,1.25505,1.25515,1.25505,1.25515,4500000.0
2008-11-20 08:43:00,1.25505,1.2551,1.25505,1.25505,4500000.0
2008-11-20 08:44:00,1.25515,1.25515,1.25515,1.25515,1500000.0
2008-11-20 08:45:00,1.25525,1.2553,1.2551,1.2553,6500000.0
2008-11-20 08:46:00,1.25523,1.25531,1.25483,1.25498,58900000.0
2008-11-20 08:47:00,1.2552,1.25539,1.25507,1.25539,30300000.0
2008-11-20 08:48:00,1.2553,1.2553,1.2552,1.2552,4500000.0
2008-11-20 08:49:00,1.2549,1.25558,1.2549,1.25558,32200000.0
2008-11-20 08:50:00,1.25515,1.2552,1.25515,1.2552,6000000.0
2008-11-20 08:51:00,1.25465,1.25525,1.2546,1.25525,16200000.0
2008-11-20 08:52:00,1.25476,1.25495,1.25455,1.25495,9800000.0
2008-11-20 08:53:00,1.25478,1.25505,1.25455,1.25495,77800000.0
2008-11-20 08:54:00,1.2552,1.2552,1.2552,1.2552,1500000.0
2008-11-20 08:55:00,1.255,1.255,1.255,1.255,3600000.0
2008-11-20 08:56:00,1.25456,1.25493,1.25425,1.25467,155800000.0
2008-11-20 08:57:00,1.25505,1.25535,1.25505,1.25535,7000000.0
2008-11-20 08:58:00,1.25545,1.2555,1.25475,1.25475,105700000.0
2008-11-20 08:59:00,1.255,1.2551,1.25455,1.2546,120000000.0
2008-11-20 09:00:00,1.2547,1.25505,1.25465,1.25505,22500000.0
2008-11-20 09:01:00,1.25505,1.2553,1.25505,1.2553,13500000.0
2008-11-20 09:02:00,1.25535,1.25535,1.25535,1.25535,2000000.0
2008-11-20 09:03:00,1.2553,1.25535,1.25525,1.25535,12800000.0
2008-11-20 09:04:00,1.25535,1.25535,1.25535,1.25535,2000000.0
2008-11-20 09:05:00,1.25551,1.25551,1.25512,1.25543,52600000.0
2008-11-20 09:06:00,1.25539,1.25546,1.25516,1.25522,103800000.0
2008-11-20 09:07:00,1.2555,1.25551,1.25514,1.25542,134500000.0
2008-11-20 09:08:00,1.2554,1.2554,1.2554,1.2554,2000000.0
2008-11-20 09:09:00,1.2553,1.2553,1.2548,1.2551,16800000.0
2008-11-20 09:10:00,1.25477,1.25501,1.25475,1.25485,43300000.0
2008-11-20 09:11:00,1.25478,1.25529,1.25435,1.25435,64800000.0
2008-11-20 09:12:00,1.255,1.255,1.2549,1.255,10800000.0
2008-11-20 09:13:00,1.25479,1.25487,1.25479,1.25482,13400000.0
2008-11-20 09:14:00,1.25485,1.25513,1.25474,1.25508,79800000.0
2008-11-20 09:15:00,1.2547,1.25474,1.25453,1.25472,44900000.0
2008-11-20 09:16:00,1.25481,1.25488,1.25464,1.25475,83700000.0
2008-11-20 09:17:00,1.25482,1.25484,1.25459,1.25484,37300000.0
2008-11-20 09:18:00,1.255,1.255,1.25495,1.25495,5200000.0
2008-11-20 09:19:00,1.2551,1.2553,1.2551,1.2553,5000000.0
2008-11-20 09:20:00,1.25545,1.25545,1.25545,1.25545,3100000.0
2008-11-20 09:21:00,1.25565,1.2557,1.2555,1.2556,28900000.0
2008-11-20 09:22:00,1.2557,1.2562,1.2557,1.2562,55000000.0
2008-11-20 09:23:00,1.25615,1.25615,1.2561,1.2561,9100000.0
2008-11-20 09:24:00,1.256,1.2564,1.25595,1.25615,55000000.0
2008-11-20 09:25:00,1.25615,1.2562,1.25605,1.2562,14300000.0
2008-11-20 09:26:00,1.25635,1.25635,1.2557,1.25615,53700000.0
2008-11-20 09:27:00,1.25615,1.2562,1.25615,1.2562,14600000.0
2008-11-20 09:28:00,1.25615,1.25625,1.25615,1.25625,7600000.0
2008-11-20 09:29:00,1.25625,1.25625,1.25625,1.25625,6200000.0
2008-11-20 09:30:00,1.25625,1.2564,1.25625,1.25625,29600000.0
2008-11-20 09:31:00,1.2563,1.25635,1.25625,1.2563,44500000.0
2008-11-20 09:32:00,1.2564,1.2564,1.2564,1.2564,2100000.0
2008-11-20 09:33:00,1.2564,1.2564,1.2558,1.2559,134200000.0
2008-11-20 09:34:00,1.25605,1.25625,1.255,1.2553,49400000.0
2008-11-20 09:35:00,1.25545,1.2559,1.25545,1.2559,24800000.0
2008-11-20 09:36:00,1.2558,1.2558,1.25505,1.2553,231200000.0
2008-11-20 09:37:00,1.25535,1.2554,1.2547,1.255,290799999.0
2008-11-20 09:38:00,1.25475,1.2549,1.25465,1.25485,29300000.0
2008-11-20 09:39:00,1.2544,1.2544,1.2544,1.2544,1000000.0
2008-11-20 09:40:00,1.2544,1.2544,1.2544,1.2544,1800000.0
2008-11-20 09:41:00,1.25459,1.25459,1.2541,1.25425,35700000.0
2008-11-20 09:42:00,1.25417,1.2544,1.25412,1.25422,129700000.0
2008-11-20 09:43:00,1.2544,1.2544,1.2544,1.2544,1800000.0
2008-11-20 09:44:00,1.25375,1.25385,1.25345,1.25385,26600000.0
2008-11-20 09:45:00,1.25395,1.25435,1.25395,1.2541,21800000.0
2008-11-20 09:46:00,1.25405,1.2541,1.25405,1.25405,4000000.0
2008-11-20 09:47:00,1.25415,1.25425,1.25405,1.2542,143800000.0
2008-11-20 09:48:00,1.2542,1.25465,1.2542,1.25455,26000000.0
2008-11-20 09:49:00,1.2547,1.2549,1.2547,1.25475,15600000.0
2008-11-20 09:50:00,1.25475,1.255,1.25475,1.25495,12000000.0
2008-11-20 09:51:00,1.25505,1.2558,1.25505,1.2556,26600000.0
2008-11-20 09:52:00,1.25555,1.2556,1.2555,1.2555,11400000.0
2008-11-20 09:53:00,1.25545,1.25545,1.2543,1.2544,59000000.0
2008-11-20 09:54:00,1.2544,1.2544,1.2544,1.2544,4800000.0
2008-11-20 09:55:00,1.2544,1.25445,1.2544,1.2544,22000000.0
2008-11-20 09:56:00,1.25387,1.25424,1.25347,1.25424,120000000.0
2008-11-20 09:57:00,1.2544,1.2554,1.2544,1.2552,63400000.0
2008-11-20 09:58:00,1.2553,1.2553,1.2551,1.2551,3000000.0
2008-11-20 09:59:00,1.25525,1.25525,1.25525,1.25525,3000000.0
2008-11-20 10:00:00,1.25525,1.25595,1.25525,1.2558,13900000.0
2008-11-20 10:01:00,1.25585,1.2563,1.25585,1.2562,27600000.0
2008-11-20 10:02:00,1.2562,1.2562,1.25545,1.25565,10800000.0
2008-11-20 10:03:00,1.2556,1.2556,1.2555,1.2555,3000000.0
2008-11-20 10:04:00,1.25555,1.25615,1.25555,1.2561,72600000.0
2008-11-20 10:05:00,1.2561,1.2565,1.2561,1.2565,69900000.0
2008-11-20 10:06:00,1.2565,1.25655,1.25645,1.25655,38400000.0
2008-11-20 10:07:00,1.25655,1.2575,1.2563,1.25675,127100000.0
2008-11-20 10:08:00,1.25665,1.2567,1.2562,1.2564,43200000.0
2008-11-20 10:09:00,1.25655,1.25675,1.25655,1.25665,6800000.0
2008-11-20 10:10:00,1.2567,1.25705,1.25625,1.25695,30100000.0
2008-11-20 10:11:00,1.2569,1.2569,1.2565,1.2566,28500000.0
2008-11-20 10:12:00,1.25685,1.25685,1.2566,1.25675,15200000.0
2008-11-20 10:13:00,1.25641,1.25672,1.25627,1.25656,33600000.0
2008-11-20 10:14:00,1.25715,1.25745,1.25705,1.25705,20200000.0
2008-11-20 10:15:00,1.2571,1.2572,1.25705,1.25715,15200000.0
2008-11-20 10:16:00,1.2571,1.2572,1.257,1.257,11600000.0
2008-11-20 10:17:00,1.257,1.2571,1.257,1.2571,8500000.0
2008-11-20 10:18:00,1.25705,1.2572,1.25665,1.25695,27500000.0
2008-11-20 10:19:00,1.257,1.25705,1.2568,1.25695,28400000.0
2008-11-20 10:20:00,1.2569,1.25725,1.2568,1.25725,24800000.0
2008-11-20 10:21:00,1.25725,1.25755,1.25725,1.25755,20600000.0
2008-11-20 10:22:00,1.25755,1.25755,1.2574,1.25745,14000000.0
2008-11-20 10:23:00,1.25745,1.25755,1.25745,1.25745,19200000.0
2008-11-20 10:24:00,1.2574,1.2574,1.25715,1.2572,16800000.0
2008-11-20 10:25:00,1.25725,1.25725,1.2571,1.25725,56000000.0
2008-11-20 10:26:00,1.25725,1.25725,1.25615,1.25675,62300000.0
2008-11-20 10:27:00,1.25685,1.25705,1.25545,1.25555,70400000.0
2008-11-20 10:28:00,1.25565,1.2561,1.25565,1.2561,26200000.0
2008-11-20 10:29:00,1.25615,1.25675,1.2559,1.25625,14700000.0
2008-11-20 10:30:00,1.2563,1.25665,1.25555,1.25575,36300000.0
2008-11-20 10:31:00,1.25565,1.25565,1.2556,1.25565,10100000.0
2008-11-20 10:32:00,1.25565,1.2559,1.25565,1.2559,16000000.0
2008-11-20 10:33:00,1.256,1.25615,1.2559,1.25615,21200000.0
2008-11-20 10:34:00,1.2563,1.2566,1.2563,1.2566,9600000.0
2008-11-20 10:35:00,1.25665,1.2575,1.25665,1.2571,28900000.0
2008-11-20 10:36:00,1.2571,1.2571,1.2569,1.2569,8000000.0
2008-11-20 10:37:00,1.25695,1.257,1.25685,1.25685,4500000.0
2008-11-20 10:38:00,1.2569,1.2571,1.2569,1.2571,4000000.0
2008-11-20 10:39:00,1.2571,1.2572,1.25695,1.2572,15400000.0
2008-11-20 10:40:00,1.2573,1.25755,1.2571,1.25755,21000000.0
2008-11-20 10:41:00,1.2576,1.2576,1.25755,1.25755,6000000.0
2008-11-20 10:42:00,1.25717,1.2574,1.2566,1.25733,68400000.0
2008-11-20 10:43:00,1.2576,1.2576,1.2576,1.2576,1200000.0
2008-11-20 10:44:00,1.2576,1.2576,1.25725,1.25725,9200000.0
2008-11-20 10:45:00,1.2573,1.2573,1.2572,1.2572,15400000.0
2008-11-20 10:46:00,1.25682,1.25736,1.25676,1.25695,74000000.0
2008-11-20 10:47:00,1.25674,1.25712,1.25674,1.25709,72200000.0
2008-11-20 10:48:00,1.2572,1.2572,1.2572,1.2572,7200000.0
2008-11-20 10:49:00,1.25667,1.25704,1.25664,1.25698,171600000.0
2008-11-20 10:50:00,1.2569,1.25714,1.25673,1.25673,99000000.0
2008-11-20 10:51:00,1.2572,1.2572,1.2566,1.25665,35600000.0
2008-11-20 10:52:00,1.2567,1.2567,1.25605,1.2561,8800000.0
2008-11-20 10:53:00,1.2561,1.2562,1.2561,1.2561,9200000.0
2008-11-20 10:54:00,1.2561,1.25625,1.2561,1.2562,5000000.0
2008-11-20 10:55:00,1.2562,1.2562,1.2561,1.2561,22300000.0
2008-11-20 10:56:00,1.25625,1.25625,1.25605,1.2561,13000000.0
2008-11-20 10:57:00,1.2561,1.2561,1.2554,1.25565,17600000.0
2008-11-20 10:58:00,1.25565,1.25625,1.25545,1.2558,51800000.0
2008-11-20 10:59:00,1.2558,1.25615,1.2553,1.25605,92700000.0
2008-11-20 11:00:00,1.2557,1.25605,1.25565,1.25575,29400000.0
2008-11-20 11:01:00,1.25525,1.25545,1.25525,1.2553,19000000.0
2008-11-20 11:02:00,1.25515,1.25515,1.2551,1.2551,7200000.0
2008-11-20 11:03:00,1.2551,1.2551,1.2546,1.255,51600000.0
2008-11-20 11:04:00,1.25505,1.25505,1.25505,1.25505,2000000.0
2008-11-20 11:05:00,1.2547,1.2551,1.25445,1.25485,37200000.0
2008-11-20 11:06:00,1.2548,1.255,1.25445,1.2547,13100000.0
2008-11-20 11:07:00,1.25475,1.25475,1.25425,1.25425,24700000.0
2008-11-20 11:08:00,1.2544,1.2544,1.2544,1.2544,3200000.0
2008-11-20 11:09:00,1.25445,1.25445,1.25445,1.25445,1000000.0
2008-11-20 11:10:00,1.25445,1.2549,1.25435,1.2549,15200000.0
2008-11-20 11:11:00,1.25465,1.2551,1.25465,1.2548,7500000.0
2008-11-20 11:12:00,1.25485,1.25495,1.25485,1.25495,4500000.0
2008-11-20 11:13:00,1.25495,1.255,1.25485,1.25495,37400000.0
2008-11-20 11:14:00,1.25495,1.25495,1.25425,1.25425,58500000.0
2008-11-20 11:15:00,1.2545,1.2545,1.2545,1.2545,17600000.0
2008-11-20 11:16:00,1.2545,1.2545,1.2545,1.2545,2400000.0
2008-11-20 11:17:00,1.25412,1.25469,1.25408,1.25468,140000000.0
2008-11-20 11:18:00,1.2545,1.2545,1.2545,1.2545,2800000.0
2008-11-20 11:19:00,1.2545,1.25465,1.2545,1.2546,10400000.0
2008-11-20 11:20:00,1.25465,1.25475,1.2546,1.25465,16800000.0
2008-11-20 11:21:00,1.25455,1.25465,1.25455,1.25465,3400000.0
2008-11-20 11:22:00,1.25465,1.25465,1.25465,1.25465,4800000.0
2008-11-20 11:23:00,1.2547,1.2547,1.25455,1.25465,18100000.0
2008-11-20 11:24:00,1.2546,1.2546,1.25435,1.25435,16800000.0
2008-11-20 11:25:00,1.25435,1.25445,1.2543,1.25435,12400000.0
2008-11-20 11:26:00,1.2543,1.2543,1.2541,1.2541,15400000.0
2008-11-20 11:27:00,1.2541,1.2541,1.254,1.254,8000000.0
2008-11-20 11:28:00,1.2538,1.2538,1.2536,1.25365,24200000.0
2008-11-20 11:29:00,1.2537,1.2537,1.2537,1.2537,2000000.0
2008-11-20 11:30:00,1.2536,1.2536,1.25345,1.25355,10100000.0
2008-11-20 11:31:00,1.2535,1.2535,1.25345,1.25345,3000000.0
2008-11-20 11:32:00,1.2537,1.25405,1.2537,1.25375,12900000.0
2008-11-20 11:33:00,1.25375,1.25375,1.2535,1.2537,5000000.0
2008-11-20 11:34:00,1.2537,1.25375,1.25365,1.25365,5000000.0
2008-11-20 11:35:00,1.2537,1.2541,1.25365,1.2537,47300000.0
2008-11-20 11:36:00,1.2537,1.2537,1.2537,1.2537,30000000.0
2008-11-20 11:37:00,1.2537,1.25385,1.2537,1.2537,33200000.0
2008-11-20 11:38:00,1.25334,1.25359,1.25318,1.25332,71800000.0
2008-11-20 11:39:00,1.25332,1.25364,1.25332,1.25337,112200000.0
2008-11-20 11:40:00,1.2537,1.2537,1.2537,1.2537,7600000.0
2008-11-20 11:41:00,1.2537,1.2537,1.2537,1.2537,21600000.0
2008-11-20 11:42:00,1.25345,1.2535,1.25345,1.2535,2000000.0
2008-11-20 11:43:00,1.2535,1.2535,1.2534,1.2534,10000000.0
2008-11-20 11:44:00,1.2534,1.25345,1.2534,1.25345,2000000.0
2008-11-20 11:45:00,1.25347,1.25357,1.2531,1.25335,38400000.0
2008-11-20 11:46:00,1.25345,1.2539,1.25345,1.2539,23600000.0
2008-11-20 11:47:00,1.2539,1.2539,1.25345,1.2539,24800000.0
2008-11-20 11:48:00,1.2539,1.25395,1.2539,1.2539,19000000.0
2008-11-20 11:49:00,1.2539,1.2539,1.2539,1.2539,2400000.0
2008-11-20 11:50:00,1.25395,1.25405,1.25395,1.25405,9200000.0
2008-11-20 11:51:00,1.25405,1.2551,1.25405,1.2551,33700000.0
2008-11-20 11:52:00,1.25515,1.25515,1.25515,1.25515,9000000.0
2008-11-20 11:53:00,1.25515,1.25515,1.25505,1.25505,4000000.0
2008-11-20 11:54:00,1.25505,1.2553,1.25495,1.2553,28000000.0
2008-11-20 11:55:00,1.2552,1.2552,1.2552,1.2552,6000000.0
2008-11-20 11:56:00,1.25535,1.2556,1.25535,1.25555,18000000.0
2008-11-20 11:57:00,1.25565,1.25575,1.25565,1.25575,4000000.0
2008-11-20 11:58:00,1.2559,1.2568,1.2559,1.2563,34900000.0
2008-11-20 11:59:00,1.25625,1.25645,1.25585,1.25585,14200000.0
2008-11-20 12:00:00,1.256,1.256,1.2558,1.2558,22600000.0
2008-11-20 12:01:00,1.25595,1.256,1.25565,1.2559,26200000.0
2008-11-20 12:02:00,1.2559,1.2559,1.2558,1.2559,5000000.0
2008-11-20 12:03:00,1.25553,1.25567,1.25538,1.25559,177400000.0
2008-11-20 12:04:00,1.25563,1.25595,1.25563,1.25581,115400001.0
2008-11-20 12:05:00,1.2556,1.25588,1.25529,1.25553,150200000.0
2008-11-20 12:06:00,1.25585,1.25585,1.25575,1.2558,6600000.0
2008-11-20 12:07:00,1.25585,1.2559,1.25585,1.2559,13000000.0
2008-11-20 12:08:00,1.25595,1.25595,1.2558,1.2558,10300000.0
2008-11-20 12:09:00,1.2561,1.2562,1.25585,1.2559,18200000.0
2008-11-20 12:10:00,1.25563,1.25597,1.25555,1.25555,130100000.0
2008-11-20 12:11:00,1.25545,1.25567,1.25525,1.25553,93400000.0
2008-11-20 12:12:00,1.25595,1.25595,1.25595,1.25595,1000000.0
2008-11-20 12:13:00,1.25595,1.25615,1.2559,1.25615,8400000.0
2008-11-20 12:14:00,1.25585,1.2563,1.25585,1.25625,12400000.0
2008-11-20 12:15:00,1.25625,1.25625,1.2562,1.25625,4000000.0
2008-11-20 12:16:00,1.25604,1.2561,1.25565,1.25606,158100000.0
2008-11-20 12:17:00,1.25627,1.25632,1.25596,1.25622,199500000.0
2008-11-20 12:18:00,1.25635,1.2568,1.25635,1.2568,5800000.0
2008-11-20 12:19:00,1.25675,1.25675,1.25615,1.25615,6700000.0
2008-11-20 12:20:00,1.2561,1.25625,1.25595,1.25595,12300000.0
2008-11-20 12:21:00,1.25595,1.2561,1.2559,1.2561,34400000.0
2008-11-20 12:22:00,1.2561,1.2562,1.2561,1.2562,5500000.0
2008-11-20 12:23:00,1.25593,1.25617,1.25541,1.25583,160400000.0
2008-11-20 12:24:00,1.25601,1.25615,1.25596,1.25596,40000000.0
2008-11-20 12:25:00,1.25635,1.25635,1.2563,1.25635,4200000.0
2008-11-20 12:26:00,1.25645,1.25645,1.25635,1.25635,3000000.0
2008-11-20 12:27:00,1.25645,1.25665,1.25645,1.25665,4200000.0
2008-11-20 12:28:00,1.2566,1.2573,1.2566,1.2566,65900000.0
2008-11-20 12:29:00,1.2566,1.2566,1.2562,1.2562,65400000.0
2008-11-20 12:30:00,1.2562,1.25625,1.2559,1.2559,12000000.0
2008-11-20 12:31:00,1.25595,1.25615,1.2559,1.25595,20400000.0
2008-11-20 12:32:00,1.25595,1.2563,1.25545,1.2563,31200000.0
2008-11-20 12:33:00,1.25625,1.25715,1.2554,1.2554,90200000.0
2008-11-20 12:34:00,1.2557,1.25605,1.25545,1.25605,9900000.0
2008-11-20 12:35:00,1.2561,1.25625,1.2555,1.25555,39000000.0
2008-11-20 12:36:00,1.2555,1.2555,1.25395,1.255,135600000.0
2008-11-20 12:37:00,1.255,1.2553,1.25455,1.25475,67700000.0
2008-11-20 12:38:00,1.25475,1.25585,1.25435,1.25535,31600000.0
2008-11-20 12:39:00,1.2554,1.25545,1.2549,1.25525,37000000.0
2008-11-20 12:40:00,1.25525,1.25525,1.25495,1.2551,38400000.0
2008-11-20 12:41:00,1.2551,1.2551,1.2549,1.25505,34000000.0
2008-11-20 12:42:00,1.25505,1.2551,1.25505,1.2551,14400000.0
2008-11-20 12:43:00,1.2551,1.2552,1.2551,1.2552,32600000.0
2008-11-20 12:44:00,1.2553,1.2553,1.25525,1.25525,7400000.0
2008-11-20 12:45:00,1.25535,1.25555,1.25535,1.25555,13400000.0
2008-11-20 12:46:00,1.2558,1.25595,1.2557,1.2558,35000000.0
2008-11-20 12:47:00,1.25595,1.25595,1.25595,1.25595,1000000.0
2008-11-20 12:48:00,1.25585,1.25595,1.25585,1.2559,8800000.0
2008-11-20 12:49:00,1.2559,1.256,1.2556,1.256,51000000.0
2008-11-20 12:50:00,1.25575,1.25605,1.25575,1.25575,69200000.0
2008-11-20 12:51:00,1.2559,1.2559,1.2558,1.2558,51300000.0
2008-11-20 12:52:00,1.2558,1.2558,1.25555,1.2556,30200000.0
2008-11-20 12:53:00,1.2556,1.25565,1.2556,1.2556,7000000.0
2008-11-20 12:54:00,1.2556,1.2561,1.2556,1.2561,15200000.0
2008-11-20 12:55:00,1.2561,1.25615,1.25605,1.25615,7600000.0
2008-11-20 12:56:00,1.2561,1.2561,1.2559,1.2561,8100000.0
2008-11-20 12:57:00,1.256,1.256,1.25595,1.25595,7000000.0
2008-11-20 12:58:00,1.25605,1.25605,1.25605,1.25605,2000000.0
2008-11-20 12:59:00,1.25615,1.25615,1.256,1.2561,7600000.0
2008-11-20 13:00:00,1.25605,1.2561,1.25605,1.2561,13000000.0
2008-11-20 13:01:00,1.2561,1.2561,1.25595,1.25605,6600000.0
2008-11-20 13:02:00,1.256,1.2562,1.256,1.2562,13200000.0
2008-11-20 13:03:00,1.25625,1.2566,1.2562,1.25645,29800000.0
2008-11-20 13:04:00,1.2565,1.2565,1.2564,1.2564,25200000.0
2008-11-20 13:05:00,1.25645,1.25645,1.2553,1.25575,68400000.0
2008-11-20 13:06:00,1.25585,1.2562,1.25575,1.256,92100000.0
2008-11-20 13:07:00,1.256,1.25615,1.256,1.25615,43200000.0
2008-11-20 13:08:00,1.2562,1.25625,1.2561,1.25615,13400000.0
2008-11-20 13:09:00,1.2563,1.2564,1.2563,1.2564,6000000.0
2008-11-20 13:10:00,1.2564,1.2564,1.2564,1.2564,4000000.0
2008-11-20 13:11:00,1.25655,1.25655,1.2564,1.25655,28700000.0
2008-11-20 13:12:00,1.25655,1.25655,1.2564,1.2564,21500000.0
2008-11-20 13:13:00,1.2564,1.2569,1.2564,1.2568,95100000.0
2008-11-20 13:14:00,1.2568,1.2568,1.2565,1.2565,31000000.0
2008-11-20 13:15:00,1.2566,1.2577,1.2566,1.25755,81300000.0
2008-11-20 13:16:00,1.25755,1.25845,1.25755,1.2582,110800000.0
2008-11-20 13:17:00,1.2584,1.25845,1.2583,1.2584,31400000.0
2008-11-20 13:18:00,1.2584,1.25845,1.25835,1.25845,21200000.0
2008-11-20 13:19:00,1.25845,1.25845,1.2584,1.25845,18800000.0
2008-11-20 13:20:00,1.25845,1.2585,1.257,1.25725,67800000.0
2008-11-20 13:21:00,1.25735,1.2574,1.25715,1.2572,30000000.0
2008-11-20 13:22:00,1.2572,1.2575,1.2567,1.2567,45800000.0
2008-11-20 13:23:00,1.257,1.25705,1.25645,1.25655,60500000.0
2008-11-20 13:24:00,1.25665,1.25735,1.25665,1.25735,23100000.0
2008-11-20 13:25:00,1.2577,1.2579,1.2575,1.2577,17100000.0
2008-11-20 13:26:00,1.25765,1.25765,1.25745,1.25755,27700000.0
2008-11-20 13:27:00,1.2575,1.25755,1.25725,1.2574,33000000.0
2008-11-20 13:28:00,1.25735,1.25745,1.25735,1.25745,16100000.0
2008-11-20 13:29:00,1.2575,1.2579,1.25715,1.2573,55000000.0
2008-11-20 13:30:00,1.2575,1.2575,1.2569,1.25725,58900001.0
2008-11-20 13:31:00,1.2573,1.2573,1.25715,1.25725,14500000.0
2008-11-20 13:32:00,1.25735,1.2578,1.25735,1.25765,30800000.0
2008-11-20 13:33:00,1.2576,1.2576,1.25725,1.25725,32500000.0
2008-11-20 13:34:00,1.25725,1.25765,1.25725,1.2575,10000000.0
2008-11-20 13:35:00,1.25765,1.25765,1.25745,1.25745,12900000.0
2008-11-20 13:36:00,1.2575,1.2575,1.25715,1.2574,24200000.0
2008-11-20 13:37:00,1.2571,1.2572,1.2566,1.2569,54500000.0
2008-11-20 13:38:00,1.25695,1.2573,1.25675,1.25715,15900000.0
2008-11-20 13:39:00,1.25693,1.25717,1.25693,1.25695,11500000.0
2008-11-20 13:40:00,1.25688,1.25696,1.25651,1.25663,22000000.0
2008-11-20 13:41:00,1.2572,1.2572,1.2572,1.2572,3600000.0
2008-11-20 13:42:00,1.25696,1.25729,1.25661,1.25708,30600000.0
2008-11-20 13:43:00,1.2572,1.25725,1.2572,1.25725,3600000.0
2008-11-20 13:44:00,1.2573,1.2575,1.2569,1.2575,30200000.0
2008-11-20 13:45:00,1.2576,1.2576,1.2576,1.2576,1000000.0
2008-11-20 13:46:00,1.25765,1.25765,1.25765,1.25765,1800000.0
2008-11-20 13:47:00,1.25713,1.25764,1.25708,1.25741,57200000.0
2008-11-20 13:48:00,1.2578,1.25875,1.2578,1.2583,47400000.0
2008-11-20 13:49:00,1.2583,1.2583,1.25745,1.25775,71400000.0
2008-11-20 13:50:00,1.2578,1.2587,1.2578,1.2587,76400000.0
2008-11-20 13:51:00,1.2587,1.25925,1.25815,1.259,123600000.0
2008-11-20 13:52:00,1.2591,1.25975,1.259,1.2592,67000000.0
2008-11-20 13:53:00,1.25885,1.25885,1.2587,1.2587,4200000.0
2008-11-20 13:54:00,1.25867,1.25897,1.25827,1.25832,24200000.0
2008-11-20 13:55:00,1.2588,1.2589,1.25825,1.25865,16100000.0
2008-11-20 13:56:00,1.25865,1.2587,1.2578,1.2578,19500000.0
2008-11-20 13:57:00,1.25775,1.25775,1.2576,1.25765,45200000.0
2008-11-20 13:58:00,1.2577,1.2577,1.2572,1.25745,95400000.0
2008-11-20 13:59:00,1.25745,1.2582,1.25745,1.2582,40000000.0
2008-11-20 14:00:00,1.2583,1.25855,1.25815,1.2582,51400000.0
2008-11-20 14:01:00,1.2583,1.25835,1.2574,1.2575,96800001.0
2008-11-20 14:02:00,1.2575,1.2575,1.2571,1.2571,316000001.0
2008-11-20 14:03:00,1.2572,1.25725,1.2569,1.2571,40600000.0
2008-11-20 14:04:00,1.2571,1.2571,1.25685,1.2571,33800000.0
2008-11-20 14:05:00,1.25715,1.25835,1.25715,1.25795,83500000.0
2008-11-20 14:06:00,1.258,1.2586,1.258,1.2583,42500000.0
2008-11-20 14:07:00,1.25835,1.2584,1.2578,1.2579,37200000.0
2008-11-20 14:08:00,1.25785,1.2579,1.25755,1.25755,14600000.0
2008-11-20 14:09:00,1.2576,1.25805,1.25755,1.2577,9600000.0
2008-11-20 14:10:00,1.2579,1.25805,1.2576,1.25805,11000000.0
2008-11-20 14:11:00,1.2578,1.2578,1.2577,1.2577,54800000.0
2008-11-20 14:12:00,1.2577,1.2577,1.25675,1.25695,45300000.0
2008-11-20 14:13:00,1.257,1.2572,1.25505,1.25525,225400008.0
2008-11-20 14:14:00,1.2557,1.2557,1.2552,1.2555,65000000.0
2008-11-20 14:15:00,1.2555,1.256,1.25535,1.2554,51500000.0
2008-11-20 14:16:00,1.25515,1.2555,1.25455,1.2555,112900001.0
2008-11-20 14:17:00,1.25545,1.2558,1.2554,1.2557,23400000.0
2008-11-20 14:18:00,1.2557,1.25605,1.25565,1.25605,12600000.0
2008-11-20 14:19:00,1.25615,1.2565,1.2561,1.25635,27900000.0
2008-11-20 14:20:00,1.25645,1.2572,1.25635,1.2572,36600000.0
2008-11-20 14:21:00,1.25725,1.2589,1.25725,1.2589,61800000.0
2008-11-20 14:22:00,1.2591,1.2591,1.25855,1.25855,19700000.0
2008-11-20 14:23:00,1.2585,1.2585,1.25745,1.2576,21500000.0
2008-11-20 14:24:00,1.25765,1.2578,1.2574,1.25745,36400000.0
2008-11-20 14:25:00,1.25745,1.25745,1.257,1.2571,33800000.0
2008-11-20 14:26:00,1.2572,1.2572,1.25685,1.25685,22700000.0
2008-11-20 14:27:00,1.2569,1.25715,1.2569,1.25715,30100000.0
2008-11-20 14:28:00,1.25715,1.25715,1.25655,1.2566,19600000.0
2008-11-20 14:29:00,1.25665,1.2572,1.25665,1.2567,24700000.0
2008-11-20 14:30:00,1.2567,1.2567,1.2564,1.25645,16600000.0
2008-11-20 14:31:00,1.2565,1.2566,1.2564,1.2564,34400000.0
2008-11-20 14:32:00,1.25645,1.25705,1.25645,1.2566,34700000.0
2008-11-20 14:33:00,1.25665,1.25685,1.25665,1.2568,15500000.0
2008-11-20 14:34:00,1.2568,1.2569,1.2564,1.2567,62000000.0
2008-11-20 14:35:00,1.2566,1.2568,1.2566,1.2568,25400000.0
2008-11-20 14:36:00,1.25685,1.25785,1.25655,1.2567,34112000.0
2008-11-20 14:37:00,1.2567,1.2571,1.25665,1.2571,31300000.0
2008-11-20 14:38:00,1.25715,1.25715,1.2571,1.25715,6200000.0
2008-11-20 14:39:00,1.2572,1.25735,1.25715,1.2573,14800000.0
2008-11-20 14:40:00,1.25735,1.2576,1.25735,1.25755,33500000.0
2008-11-20 14:41:00,1.2576,1.2583,1.2576,1.2583,43000000.0
2008-11-20 14:42:00,1.25845,1.25875,1.258,1.25865,56100001.0
2008-11-20 14:43:00,1.25865,1.2588,1.25845,1.25865,15400000.0
2008-11-20 14:44:00,1.2587,1.2587,1.25775,1.258,24000000.0
2008-11-20 14:45:00,1.2581,1.2583,1.258,1.2583,32000000.0
2008-11-20 14:46:00,1.2583,1.25915,1.25805,1.25895,53400000.0
2008-11-20 14:47:00,1.2589,1.25895,1.25795,1.258,115200000.0
2008-11-20 14:48:00,1.258,1.2582,1.258,1.2582,153300001.0
2008-11-20 14:49:00,1.25825,1.2583,1.2578,1.2578,27600000.0
2008-11-20 14:50:00,1.25795,1.25825,1.25795,1.2582,8000000.0
2008-11-20 14:51:00,1.25795,1.2582,1.2578,1.2581,45200000.0
2008-11-20 14:52:00,1.2581,1.2581,1.2575,1.25795,68300000.0
2008-11-20 14:53:00,1.25795,1.258,1.2577,1.258,20600000.0
2008-11-20 14:54:00,1.258,1.25845,1.258,1.2582,16800000.0
2008-11-20 14:55:00,1.25825,1.2583,1.25825,1.25825,7300000.0
2008-11-20 14:56:00,1.25825,1.25825,1.25825,1.25825,2100000.0
2008-11-20 14:57:00,1.25825,1.2586,1.25785,1.25825,71000000.0
2008-11-20 14:58:00,1.2582,1.25825,1.25805,1.25805,43200000.0
2008-11-20 14:59:00,1.25805,1.25815,1.258,1.25815,6700000.0
2008-11-20 15:00:00,1.25815,1.2584,1.258,1.25825,43300000.0
2008-11-20 15:01:00,1.2582,1.25915,1.2582,1.2588,193299996.0
2008-11-20 15:02:00,1.25885,1.25955,1.2588,1.259,45500000.0
2008-11-20 15:03:00,1.2591,1.25915,1.2589,1.259,25100000.0
2008-11-20 15:04:00,1.2591,1.26005,1.2591,1.2599,90600000.0
2008-11-20 15:05:00,1.2599,1.2607,1.2599,1.2604,68700000.0
2008-11-20 15:06:00,1.2604,1.2604,1.2595,1.2596,64900000.0
2008-11-20 15:07:00,1.2597,1.25975,1.2595,1.2596,42900000.0
2008-11-20 15:08:00,1.2596,1.2599,1.2596,1.25965,44500000.0
2008-11-20 15:09:00,1.2596,1.26,1.2595,1.25965,33300000.0
2008-11-20 15:10:00,1.25975,1.25975,1.25935,1.25955,53400000.0
2008-11-20 15:11:00,1.2597,1.2605,1.25945,1.2605,92600000.0
2008-11-20 15:12:00,1.2605,1.2606,1.2601,1.26055,54200000.0
2008-11-20 15:13:00,1.26055,1.26095,1.26045,1.2609,101500000.0
2008-11-20 15:14:00,1.2609,1.261,1.2607,1.26075,161500000.0
2008-11-20 15:15:00,1.2608,1.2613,1.2607,1.2607,61600000.0
2008-11-20 15:16:00,1.2607,1.2607,1.26015,1.26015,68100000.0
2008-11-20 15:17:00,1.2603,1.2606,1.2601,1.2602,48800000.0
2008-11-20 15:18:00,1.2603,1.2603,1.26005,1.2601,30700000.0
2008-11-20 15:19:00,1.2601,1.2601,1.2591,1.2594,82100000.0
2008-11-20 15:20:00,1.2594,1.2597,1.25935,1.25945,90900000.0
2008-11-20 15:21:00,1.25945,1.26005,1.25935,1.25945,78800000.0
2008-11-20 15:22:00,1.25945,1.25945,1.25945,1.25945,18100000.0
2008-11-20 15:23:00,1.25945,1.25945,1.25945,1.25945,4400000.0
2008-11-20 15:24:00,1.25945,1.25945,1.25945,1.25945,8800000.0
2008-11-20 15:25:00,1.25945,1.25945,1.25945,1.25945,41000000.0
2008-11-20 15:26:00,1.25945,1.25955,1.25945,1.25945,37200000.0
2008-11-20 15:27:00,1.25945,1.26045,1.25935,1.26045,114600000.0
2008-11-20 15:28:00,1.26045,1.26115,1.2602,1.26105,201000000.0
2008-11-20 15:29:00,1.2611,1.26145,1.2609,1.2613,120300000.0
2008-11-20 15:30:00,1.2613,1.26215,1.26085,1.26165,116500000.0
2008-11-20 15:31:00,1.26175,1.2621,1.26115,1.26125,118000000.0
2008-11-20 15:32:00,1.26125,1.26385,1.26125,1.26385,185900000.0
2008-11-20 15:33:00,1.2639,1.2643,1.2637,1.2639,213600000.0
2008-11-20 15:34:00,1.2639,1.2645,1.2636,1.26425,66200000.0
2008-11-20 15:35:00,1.26415,1.26435,1.263,1.2634,154100000.0
2008-11-20 15:36:00,1.2636,1.2636,1.26275,1.26295,131400000.0
2008-11-20 15:37:00,1.26295,1.2635,1.2627,1.2635,70100000.0
2008-11-20 15:38:00,1.2635,1.26355,1.26245,1.2626,181300000.0
2008-11-20 15:39:00,1.2626,1.26265,1.2621,1.2625,175100000.0
2008-11-20 15:40:00,1.2625,1.26325,1.26205,1.26225,194400000.0
2008-11-20 15:41:00,1.2624,1.2624,1.2617,1.2618,147500000.0
2008-11-20 15:42:00,1.2618,1.26205,1.2616,1.26175,107200000.0
2008-11-20 15:43:00,1.26175,1.26215,1.26175,1.2621,53100000.0
2008-11-20 15:44:00,1.2621,1.26275,1.26175,1.26275,183800000.0
2008-11-20 15:45:00,1.26285,1.264,1.2628,1.26395,153100000.0
2008-11-20 15:46:00,1.264,1.26565,1.264,1.265,213400000.0
2008-11-20 15:47:00,1.26495,1.2653,1.2649,1.26515,64500000.0
2008-11-20 15:48:00,1.26515,1.26525,1.2648,1.26525,131500000.0
2008-11-20 15:49:00,1.26525,1.26535,1.26515,1.26515,45000000.0
2008-11-20 15:50:00,1.26515,1.2655,1.26465,1.2655,168600000.0
2008-11-20 15:51:00,1.2655,1.2665,1.26545,1.2662,160300000.0
2008-11-20 15:52:00,1.2662,1.2662,1.26505,1.2651,288000004.0
2008-11-20 15:53:00,1.26525,1.26565,1.26485,1.26495,146700000.0
2008-11-20 15:54:00,1.265,1.2657,1.265,1.2653,105400000.0
2008-11-20 15:55:00,1.2654,1.2658,1.2653,1.2655,109700000.0
2008-11-20 15:56:00,1.2652,1.2655,1.2651,1.26525,80700000.0
2008-11-20 15:57:00,1.26525,1.26525,1.2649,1.265,85900000.0
2008-11-20 15:58:00,1.265,1.2653,1.26495,1.26515,37500000.0
2008-11-20 15:59:00,1.2653,1.2672,1.26515,1.2664,178800000.0
2008-11-20 16:00:00,1.2666,1.26715,1.26615,1.2668,190200000.0
2008-11-20 16:01:00,1.26685,1.26925,1.26685,1.2688,188800000.0
2008-11-20 16:02:00,1.26905,1.27075,1.269,1.2707,153900000.0
2008-11-20 16:03:00,1.27075,1.2713,1.26985,1.2713,194900000.0
2008-11-20 16:04:00,1.27145,1.2719,1.27095,1.27175,168300000.0
2008-11-20 16:05:00,1.2718,1.2719,1.27125,1.2714,94100000.0
2008-11-20 16:06:00,1.2714,1.2721,1.2714,1.2717,164800000.0
2008-11-20 16:07:00,1.2717,1.2717,1.2705,1.2705,101400000.0
2008-11-20 16:08:00,1.2705,1.2705,1.26865,1.2688,189000000.0
2008-11-20 16:09:00,1.2687,1.2697,1.2687,1.2697,189800000.0
2008-11-20 16:10:00,1.26975,1.27035,1.2696,1.2702,124600000.0
2008-11-20 16:11:00,1.2701,1.27165,1.27,1.27105,139400000.0
2008-11-20 16:12:00,1.2712,1.27155,1.27085,1.27145,150600000.0
2008-11-20 16:13:00,1.2715,1.2715,1.27065,1.2708,132000000.0
2008-11-20 16:14:00,1.27085,1.2716,1.27075,1.27155,156200000.0
2008-11-20 16:15:00,1.27155,1.2716,1.2711,1.27145,101600000.0
2008-11-20 16:16:00,1.27145,1.27205,1.27145,1.272,119900000.0
2008-11-20 16:17:00,1.272,1.272,1.27135,1.2717,79700000.0
2008-11-20 16:18:00,1.2715,1.27165,1.2714,1.27155,71300000.0
2008-11-20 16:19:00,1.2715,1.2718,1.27135,1.2718,95200000.0
2008-11-20 16:20:00,1.27195,1.27195,1.2718,1.2718,144800001.0
2008-11-20 16:21:00,1.2718,1.2721,1.27095,1.2712,212800000.0
2008-11-20 16:22:00,1.27125,1.27125,1.2705,1.27065,124500000.0
2008-11-20 16:23:00,1.27075,1.27115,1.27035,1.27105,140400000.0
2008-11-20 16:24:00,1.2707,1.27155,1.2703,1.2715,154000000.0
2008-11-20 16:25:00,1.2715,1.2719,1.2714,1.27155,50100000.0
2008-11-20 16:26:00,1.27155,1.2717,1.2715,1.2717,36704896.0
2008-11-20 16:27:00,1.2717,1.2717,1.271,1.2712,30504896.0
2008-11-20 16:28:00,1.27125,1.2715,1.27125,1.2715,50000000.0
2008-11-20 16:29:00,1.27155,1.2718,1.27135,1.2718,65000000.0
2008-11-20 16:30:00,1.27155,1.27185,1.27145,1.27145,155900000.0
2008-11-20 16:31:00,1.27155,1.2719,1.27135,1.2715,170900000.0
2008-11-20 16:32:00,1.2714,1.2714,1.2707,1.27125,150000000.0
2008-11-20 16:33:00,1.2712,1.27125,1.27095,1.27095,64300000.0
2008-11-20 16:34:00,1.27095,1.27095,1.27035,1.27075,84600000.0
2008-11-20 16:35:00,1.27065,1.27105,1.2704,1.27105,151700000.0
2008-11-20 16:36:00,1.27105,1.27205,1.27105,1.2719,208300000.0
2008-11-20 16:37:00,1.27195,1.27195,1.2709,1.2719,141300000.0
2008-11-20 16:38:00,1.27195,1.27195,1.2709,1.2717,211100000.0
2008-11-20 16:39:00,1.2717,1.27195,1.2716,1.27195,98100000.0
2008-11-20 16:40:00,1.27185,1.27405,1.2716,1.27405,139900000.0
2008-11-20 16:41:00,1.27425,1.27555,1.274,1.2754,205100000.0
2008-11-20 16:42:00,1.27535,1.27765,1.27535,1.2775,194600000.0
2008-11-20 16:43:00,1.27755,1.27815,1.2768,1.27735,158200000.0
2008-11-20 16:44:00,1.2773,1.27845,1.27705,1.2784,193400000.0
2008-11-20 16:45:00,1.2784,1.2784,1.2777,1.27775,177400000.0
2008-11-20 16:46:00,1.27775,1.27785,1.2763,1.2766,124100000.0
2008-11-20 16:47:00,1.2766,1.2771,1.2762,1.2769,148700000.0
2008-11-20 16:48:00,1.27705,1.27835,1.2767,1.27835,173400000.0
2008-11-20 16:49:00,1.2785,1.2785,1.2774,1.27775,76600000.0
2008-11-20 16:50:00,1.2778,1.2783,1.27665,1.2774,184200000.0
2008-11-20 16:51:00,1.2773,1.2774,1.2763,1.27655,230200000.0
2008-11-20 16:52:00,1.27665,1.2773,1.2763,1.27725,216700000.0
2008-11-20 16:53:00,1.2773,1.2775,1.2771,1.2771,182000000.0
2008-11-20 16:54:00,1.2771,1.2775,1.27685,1.2775,67100000.0
2008-11-20 16:55:00,1.2776,1.27895,1.2776,1.27875,193800000.0
2008-11-20 16:56:00,1.27875,1.27895,1.2774,1.27745,168100000.0
2008-11-20 16:57:00,1.27745,1.27765,1.2765,1.27735,109900000.0
2008-11-20 16:58:00,1.27725,1.2781,1.27705,1.2781,132200000.0
2008-11-20 16:59:00,1.27825,1.2785,1.2774,1.2778,190500000.0
2008-11-20 17:00:00,1.2778,1.27895,1.27765,1.27885,138100000.0
2008-11-20 17:01:00,1.27905,1.2791,1.278,1.2781,295599999.0
2008-11-20 17:02:00,1.2781,1.2781,1.27765,1.278,187300000.0
2008-11-20 17:03:00,1.278,1.27835,1.278,1.27815,63900000.0
2008-11-20 17:04:00,1.27815,1.27865,1.27815,1.27835,96200000.0
2008-11-20 17:05:00,1.2784,1.28035,1.2784,1.2798,186500000.0
2008-11-20 17:06:00,1.27985,1.2802,1.27945,1.27965,123900000.0
2008-11-20 17:07:00,1.2792,1.27985,1.2782,1.279,169700000.0
2008-11-20 17:08:00,1.2791,1.28,1.279,1.2797,134800000.0
2008-11-20 17:09:00,1.2797,1.28015,1.2793,1.27945,160100000.0
2008-11-20 17:10:00,1.2795,1.28125,1.27935,1.28095,182000000.0
2008-11-20 17:11:00,1.281,1.2841,1.281,1.2841,259200000.0
2008-11-20 17:12:00,1.2841,1.28455,1.28355,1.28365,152400000.0
2008-11-20 17:13:00,1.28365,1.2839,1.28295,1.28335,152036000.0
2008-11-20 17:14:00,1.28345,1.28415,1.28225,1.28225,176900000.0
2008-11-20 17:15:00,1.28245,1.283,1.2821,1.2829,167800000.0
2008-11-20 17:16:00,1.283,1.2837,1.2829,1.2834,146000000.0
2008-11-20 17:17:00,1.2834,1.28435,1.28315,1.28435,154600000.0
2008-11-20 17:18:00,1.28435,1.28435,1.28285,1.28295,131900000.0
2008-11-20 17:19:00,1.28295,1.283,1.28275,1.283,55700000.0
2008-11-20 17:20:00,1.283,1.28315,1.28235,1.28245,88500000.0
2008-11-20 17:21:00,1.28255,1.28255,1.28145,1.28145,118900000.0
2008-11-20 17:22:00,1.2815,1.2815,1.2791,1.27945,210800000.0
2008-11-20 17:23:00,1.2794,1.27945,1.27715,1.27785,219200000.0
2008-11-20 17:24:00,1.27775,1.27815,1.2771,1.27815,169700000.0
2008-11-20 17:25:00,1.27815,1.2821,1.27815,1.28095,209400000.0
2008-11-20 17:26:00,1.28095,1.28155,1.28095,1.281,114800000.0
2008-11-20 17:27:00,1.28085,1.28165,1.28005,1.2816,185600000.0
2008-11-20 17:28:00,1.2816,1.2816,1.2811,1.2815,90100000.0
2008-11-20 17:29:00,1.2815,1.2815,1.2792,1.28025,151800000.0
2008-11-20 17:30:00,1.2804,1.28115,1.2801,1.28095,145100000.0
2008-11-20 17:31:00,1.281,1.28115,1.2795,1.28005,140700000.0
2008-11-20 17:32:00,1.28,1.2804,1.279,1.2793,182500000.0
2008-11-20 17:33:00,1.27925,1.28015,1.27875,1.28015,148000000.0
2008-11-20 17:34:00,1.2801,1.28115,1.28005,1.28085,94700000.0
2008-11-20 17:35:00,1.2808,1.2814,1.2807,1.2811,141100000.0
2008-11-20 17:36:00,1.28095,1.284,1.2809,1.28375,217800000.0
2008-11-20 17:37:00,1.2838,1.28555,1.28345,1.2849,164100000.0
2008-11-20 17:38:00,1.28505,1.2882,1.28435,1.2878,252099997.0
2008-11-20 17:39:00,1.2878,1.2887,1.28685,1.28795,190400000.0
2008-11-20 17:40:00,1.288,1.2885,1.2866,1.2877,190100000.0
2008-11-20 17:41:00,1.2879,1.2889,1.2874,1.2881,245500000.0
2008-11-20 17:42:00,1.2881,1.2881,1.286,1.2869,160300000.0
2008-11-20 17:43:00,1.2869,1.287,1.28615,1.28675,145500000.0
2008-11-20 17:44:00,1.28665,1.28705,1.28555,1.28625,156700000.0
2008-11-20 17:45:00,1.2864,1.2865,1.285,1.28505,341300000.0
2008-11-20 17:46:00,1.285,1.2886,1.285,1.2886,248500000.0
2008-11-20 17:47:00,1.2885,1.2885,1.2863,1.28735,150200000.0
2008-11-20 17:48:00,1.2873,1.28735,1.2857,1.28605,113700000.0
2008-11-20 17:49:00,1.286,1.286,1.2854,1.28565,204100000.0
2008-11-20 17:50:00,1.2857,1.28705,1.2857,1.28705,122400000.0
2008-11-20 17:51:00,1.2871,1.2885,1.2871,1.28825,179700000.0
2008-11-20 17:52:00,1.2884,1.29045,1.2884,1.29045,204200000.0
2008-11-20 17:53:00,1.29045,1.29065,1.289,1.289,212400000.0
2008-11-20 17:54:00,1.2891,1.2894,1.289,1.28905,162600000.0
2008-11-20 17:55:00,1.28905,1.2907,1.289,1.2901,221600000.0
2008-11-20 17:56:00,1.2903,1.29215,1.29025,1.29135,202400000.0
2008-11-20 17:57:00,1.2915,1.292,1.2907,1.291,165900000.0
2008-11-20 17:58:00,1.29105,1.292,1.29035,1.2904,165500000.0
2008-11-20 17:59:00,1.2904,1.2937,1.2904,1.29345,209799999.0
2008-11-20 18:00:00,1.2932,1.29345,1.2924,1.29295,197300000.0
2008-11-20 18:01:00,1.293,1.2931,1.29105,1.29145,164200000.0
2008-11-20 18:02:00,1.29145,1.2915,1.2886,1.28935,221700000.0
2008-11-20 18:03:00,1.2895,1.2902,1.2892,1.28945,153400000.0
2008-11-20 18:04:00,1.2895,1.2895,1.28745,1.2879,127800000.0
2008-11-20 18:05:00,1.28805,1.28805,1.28675,1.2868,147800000.0
2008-11-20 18:06:00,1.2869,1.2869,1.2856,1.2868,245899999.0
2008-11-20 18:07:00,1.28685,1.28705,1.2858,1.2858,113300000.0
2008-11-20 18:08:00,1.2859,1.28665,1.28575,1.2865,132600000.0
2008-11-20 18:09:00,1.2865,1.2871,1.2855,1.2859,157900000.0
2008-11-20 18:10:00,1.286,1.28695,1.28595,1.28685,135500000.0
2008-11-20 18:11:00,1.28685,1.28885,1.28685,1.2876,127600000.0
2008-11-20 18:12:00,1.28765,1.2877,1.2865,1.28715,246100000.0
2008-11-20 18:13:00,1.28715,1.28715,1.28585,1.28585,121000000.0
2008-11-20 18:14:00,1.28575,1.28595,1.284,1.2842,278700000.0
2008-11-20 18:15:00,1.284,1.28495,1.28365,1.28445,172000000.0
2008-11-20 18:16:00,1.28445,1.2851,1.28445,1.28465,116600000.0
2008-11-20 18:17:00,1.2846,1.2848,1.28375,1.2843,109900000.0
2008-11-20 18:18:00,1.2844,1.2852,1.28405,1.2852,112400000.0
2008-11-20 18:19:00,1.285,1.2864,1.28495,1.2864,233800000.0
2008-11-20 18:20:00,1.2864,1.28665,1.28555,1.2856,110700000.0
2008-11-20 18:21:00,1.2856,1.28675,1.2856,1.28675,143300000.0
2008-11-20 18:22:00,1.28655,1.28695,1.2861,1.2861,228000001.0
2008-11-20 18:23:00,1.28585,1.287,1.2858,1.2864,221300000.0
2008-11-20 18:24:00,1.2864,1.28695,1.28595,1.2868,129100000.0
2008-11-20 18:25:00,1.28705,1.2886,1.28705,1.2886,87600000.0
2008-11-20 18:26:00,1.28865,1.2895,1.2883,1.2893,186600000.0
2008-11-20 18:27:00,1.28925,1.28925,1.2853,1.28545,256300000.0
2008-11-20 18:28:00,1.2856,1.28645,1.2855,1.28595,143700000.0
2008-11-20 18:29:00,1.2859,1.2862,1.2857,1.286,100600000.0
2008-11-20 18:30:00,1.286,1.28605,1.28565,1.286,83400000.0
2008-11-20 18:31:00,1.286,1.28605,1.28505,1.2856,90300000.0
2008-11-20 18:32:00,1.28575,1.28665,1.28575,1.28605,201700000.0
2008-11-20 18:33:00,1.28615,1.28645,1.2856,1.28595,99500000.0
2008-11-20 18:34:00,1.28595,1.28625,1.2854,1.2856,130700000.0
2008-11-20 18:35:00,1.2856,1.28585,1.28525,1.2856,72900000.0
2008-11-20 18:36:00,1.28555,1.2861,1.2853,1.28595,182900000.0
2008-11-20 18:37:00,1.2859,1.2862,1.28505,1.28505,106800000.0
2008-11-20 18:38:00,1.2851,1.2853,1.2845,1.28475,168800000.0
2008-11-20 18:39:00,1.28475,1.2861,1.28465,1.2861,68600000.0
2008-11-20 18:40:00,1.2862,1.2863,1.28515,1.28535,87400000.0
2008-11-20 18:41:00,1.28545,1.28555,1.2851,1.28555,38900000.0
2008-11-20 18:42:00,1.28565,1.286,1.2856,1.28595,63700000.0
2008-11-20 18:43:00,1.2859,1.2862,1.2859,1.28595,32200000.0
2008-11-20 18:44:00,1.28595,1.28645,1.28585,1.28635,56100000.0
2008-11-20 18:45:00,1.28645,1.2865,1.28565,1.2862,87700000.0
2008-11-20 18:46:00,1.28615,1.2867,1.28615,1.2863,32900000.0
2008-11-20 18:47:00,1.28645,1.28645,1.28635,1.2864,7100000.0
2008-11-20 18:48:00,1.2864,1.28645,1.28605,1.2862,27600000.0
2008-11-20 18:49:00,1.28625,1.2863,1.28495,1.2852,231200002.0
2008-11-20 18:50:00,1.28525,1.2853,1.28505,1.28525,43200000.0
2008-11-20 18:51:00,1.28525,1.28575,1.2851,1.2854,72200000.0
2008-11-20 18:52:00,1.28545,1.28555,1.28465,1.2847,66200000.0
2008-11-20 18:53:00,1.28475,1.28525,1.28465,1.2848,80100000.0
2008-11-20 18:54:00,1.2848,1.2848,1.2845,1.2845,89800000.0
2008-11-20 18:55:00,1.28445,1.2851,1.28435,1.285,85000000.0
2008-11-20 18:56:00,1.285,1.285,1.2844,1.28465,148400000.0
2008-11-20 18:57:00,1.28445,1.2845,1.28325,1.2833,202800000.0
2008-11-20 18:58:00,1.2832,1.2842,1.2832,1.2842,53000000.0
2008-11-20 18:59:00,1.2846,1.2862,1.28455,1.2848,149700000.0
2008-11-20 19:00:00,1.2848,1.28565,1.2845,1.28515,94700000.0
2008-11-20 19:01:00,1.28515,1.28565,1.2851,1.28565,62600000.0
2008-11-20 19:02:00,1.2856,1.2865,1.2856,1.2862,88800002.0
2008-11-20 19:03:00,1.2862,1.28635,1.28615,1.2862,126700001.0
2008-11-20 19:04:00,1.28625,1.28625,1.28425,1.28445,73100000.0
2008-11-20 19:05:00,1.2845,1.2859,1.2845,1.28555,82600000.0
2008-11-20 19:06:00,1.28565,1.28565,1.28555,1.28565,16000000.0
2008-11-20 19:07:00,1.28555,1.2856,1.2854,1.2854,49600000.0
2008-11-20 19:08:00,1.28555,1.28555,1.28545,1.28555,44000000.0
2008-11-20 19:09:00,1.2856,1.28645,1.2856,1.2858,79100000.0
2008-11-20 19:10:00,1.2859,1.2859,1.2856,1.2856,20500000.0
2008-11-20 19:11:00,1.2857,1.2857,1.2846,1.2846,74500000.0
2008-11-20 19:12:00,1.2848,1.2849,1.2845,1.2845,63100000.0
2008-11-20 19:13:00,1.2845,1.2846,1.28415,1.28435,39400000.0
2008-11-20 19:14:00,1.2844,1.2844,1.28395,1.284,45000000.0
2008-11-20 19:15:00,1.2839,1.2841,1.2834,1.2835,67200000.0
2008-11-20 19:16:00,1.28345,1.2842,1.28345,1.28375,78300000.0
2008-11-20 19:17:00,1.28395,1.28405,1.28315,1.28325,44900000.0
2008-11-20 19:18:00,1.28335,1.28345,1.2815,1.28205,83700000.0
2008-11-20 19:19:00,1.28215,1.2829,1.28215,1.28275,67700000.0
2008-11-20 19:20:00,1.28275,1.28295,1.2815,1.2816,73500000.0
2008-11-20 19:21:00,1.2816,1.2821,1.281,1.2817,197000000.0
2008-11-20 19:22:00,1.2817,1.28185,1.2813,1.2814,72900000.0
2008-11-20 19:23:00,1.2814,1.2816,1.28105,1.2812,50500000.0
2008-11-20 19:24:00,1.28115,1.28115,1.28005,1.28005,120500000.0
2008-11-20 19:25:00,1.28,1.2808,1.28,1.2803,112900000.0
2008-11-20 19:26:00,1.2803,1.2806,1.27995,1.2801,55900000.0
2008-11-20 19:27:00,1.2801,1.28025,1.27755,1.27765,127400000.0
2008-11-20 19:28:00,1.2779,1.278,1.27645,1.27645,160100000.0
2008-11-20 19:29:00,1.27645,1.27695,1.2763,1.27695,106400000.0
2008-11-20 19:30:00,1.27695,1.27695,1.27575,1.2758,123700000.0
2008-11-20 19:31:00,1.2759,1.27605,1.275,1.2758,190100000.0
2008-11-20 19:32:00,1.27565,1.2757,1.2748,1.2748,103000000.0
2008-11-20 19:33:00,1.2748,1.276,1.2748,1.276,104400000.0
2008-11-20 19:34:00,1.27565,1.2768,1.27535,1.2764,153700000.0
2008-11-20 19:35:00,1.2764,1.2766,1.2759,1.2763,151200000.0
2008-11-20 19:36:00,1.27635,1.2764,1.27565,1.27565,97500000.0
2008-11-20 19:37:00,1.27565,1.2767,1.2756,1.2764,170100000.0
2008-11-20 19:38:00,1.2764,1.27705,1.2764,1.27705,87800000.0
2008-11-20 19:39:00,1.2771,1.27755,1.277,1.277,144100000.0
2008-11-20 19:40:00,1.277,1.2774,1.27695,1.2774,57400000.0
2008-11-20 19:41:00,1.27755,1.2788,1.2772,1.2784,117300000.0
2008-11-20 19:42:00,1.2784,1.2784,1.2774,1.27765,55554000.0
2008-11-20 19:43:00,1.27775,1.27785,1.27645,1.27675,121800000.0
2008-11-20 19:44:00,1.277,1.2776,1.277,1.2774,42700000.0
2008-11-20 19:45:00,1.27745,1.2775,1.2766,1.2772,127700000.0
2008-11-20 19:46:00,1.2772,1.2774,1.27585,1.27585,159000000.0
2008-11-20 19:47:00,1.27585,1.27585,1.27495,1.2753,91500000.0
2008-11-20 19:48:00,1.27525,1.27595,1.27465,1.2748,171300000.0
2008-11-20 19:49:00,1.2748,1.27505,1.27445,1.2746,137200000.0
2008-11-20 19:50:00,1.27465,1.2751,1.2743,1.2743,148900000.0
2008-11-20 19:51:00,1.27455,1.27455,1.2736,1.27395,84100000.0
2008-11-20 19:52:00,1.274,1.27455,1.27395,1.27455,61400000.0
2008-11-20 19:53:00,1.27455,1.27515,1.2744,1.2751,65600000.0
2008-11-20 19:54:00,1.2752,1.27615,1.2752,1.2758,79400000.0
2008-11-20 19:55:00,1.2758,1.27665,1.2758,1.2763,65300000.0
2008-11-20 19:56:00,1.2763,1.2763,1.27575,1.2759,101100000.0
2008-11-20 19:57:00,1.2759,1.2762,1.27575,1.276,79800000.0
2008-11-20 19:58:00,1.276,1.27615,1.2756,1.27615,98100000.0
2008-11-20 19:59:00,1.276,1.2764,1.276,1.27635,64700000.0
2008-11-20 20:00:00,1.2764,1.27745,1.2764,1.2769,119100000.0
2008-11-20 20:01:00,1.277,1.27855,1.27695,1.2785,121600000.0
2008-11-20 20:02:00,1.2785,1.2793,1.278,1.2787,203600000.0
2008-11-20 20:03:00,1.2787,1.27935,1.27865,1.2791,253900000.0
2008-11-20 20:04:00,1.2792,1.2806,1.27905,1.2801,96000000.0
2008-11-20 20:05:00,1.2799,1.28035,1.27925,1.28035,107200000.0
2008-11-20 20:06:00,1.2804,1.2804,1.2793,1.27985,101100000.0
2008-11-20 20:07:00,1.2798,1.28025,1.27975,1.28025,17200000.0
2008-11-20 20:08:00,1.28025,1.28025,1.27985,1.27995,68700000.0
2008-11-20 20:09:00,1.27995,1.27995,1.2799,1.2799,29700000.0
2008-11-20 20:10:00,1.2799,1.28075,1.2798,1.28025,98800000.0
2008-11-20 20:11:00,1.28035,1.2807,1.28035,1.2807,24900000.0
2008-11-20 20:12:00,1.2807,1.28135,1.2807,1.2812,96000000.0
2008-11-20 20:13:00,1.2812,1.2814,1.28105,1.2813,121700000.0
2008-11-20 20:14:00,1.2813,1.2817,1.28025,1.281,135300000.0
2008-11-20 20:15:00,1.2809,1.28175,1.28025,1.28065,154200000.0
2008-11-20 20:16:00,1.2806,1.2806,1.27955,1.28,138700000.0
2008-11-20 20:17:00,1.28005,1.281,1.28,1.2803,112400000.0
2008-11-20 20:18:00,1.2804,1.28085,1.28005,1.28035,74900000.0
2008-11-20 20:19:00,1.28035,1.28335,1.28035,1.2825,173600000.0
2008-11-20 20:20:00,1.28265,1.2838,1.28265,1.2837,64800000.0
2008-11-20 20:21:00,1.2839,1.2856,1.2839,1.2852,174300000.0
2008-11-20 20:22:00,1.2852,1.28545,1.2845,1.2845,136200000.0
2008-11-20 20:23:00,1.28445,1.28445,1.28305,1.28315,128800000.0
2008-11-20 20:24:00,1.28315,1.2847,1.28265,1.284,161600000.0
2008-11-20 20:25:00,1.28375,1.28375,1.28265,1.283,144700000.0
2008-11-20 20:26:00,1.28305,1.2835,1.283,1.28315,59800000.0
2008-11-20 20:27:00,1.2832,1.28395,1.28315,1.28395,78500000.0
2008-11-20 20:28:00,1.284,1.2849,1.284,1.2849,97800000.0
2008-11-20 20:29:00,1.2849,1.2849,1.2848,1.2849,10000000.0
2008-11-20 20:30:00,1.28485,1.286,1.28485,1.2857,63700000.0
2008-11-20 20:31:00,1.2857,1.2857,1.28485,1.2853,64400000.0
2008-11-20 20:32:00,1.28525,1.28525,1.28495,1.28515,56300000.0
2008-11-20 20:33:00,1.28505,1.28515,1.2836,1.28365,74300000.0
2008-11-20 20:34:00,1.2837,1.284,1.2836,1.284,35000000.0
2008-11-20 20:35:00,1.284,1.2842,1.283,1.284,58500000.0
2008-11-20 20:36:00,1.284,1.2843,1.2829,1.284,248900000.0
2008-11-20 20:37:00,1.2845,1.28545,1.28445,1.2847,70900000.0
2008-11-20 20:38:00,1.2847,1.2847,1.28275,1.28275,48900000.0
2008-11-20 20:39:00,1.28285,1.2841,1.28225,1.28225,102500000.0
2008-11-20 20:40:00,1.28225,1.28225,1.281,1.2813,99900000.0
2008-11-20 20:41:00,1.2813,1.2818,1.28055,1.28055,120600000.0
2008-11-20 20:42:00,1.28065,1.2808,1.2805,1.2806,77300000.0
2008-11-20 20:43:00,1.2806,1.28125,1.28005,1.28005,104100000.0
2008-11-20 20:44:00,1.2801,1.28015,1.2795,1.2796,90200000.0
2008-11-20 20:45:00,1.2796,1.27985,1.2795,1.2796,44900000.0
2008-11-20 20:46:00,1.2796,1.2796,1.278,1.2785,128000000.0
2008-11-20 20:47:00,1.2786,1.27945,1.2786,1.2792,82100000.0
2008-11-20 20:48:00,1.2792,1.27985,1.27895,1.27955,122500000.0
2008-11-20 20:49:00,1.2796,1.2799,1.2796,1.2799,55200000.0
2008-11-20 20:50:00,1.27995,1.281,1.2797,1.2806,71500000.0
2008-11-20 20:51:00,1.2808,1.28085,1.28055,1.2807,34000000.0
2008-11-20 20:52:00,1.2807,1.2813,1.27965,1.2813,193800000.0
2008-11-20 20:53:00,1.28165,1.2835,1.2814,1.2828,207200000.0
2008-11-20 20:54:00,1.28275,1.283,1.2818,1.2826,232900000.0
2008-11-20 20:55:00,1.2826,1.28265,1.28145,1.28235,150499999.0
2008-11-20 20:56:00,1.282,1.2828,1.28175,1.2818,134200000.0
2008-11-20 20:57:00,1.2818,1.2818,1.28085,1.28085,277600000.0
2008-11-20 20:58:00,1.2809,1.28135,1.2802,1.2803,132400000.0
2008-11-20 20:59:00,1.2805,1.2809,1.28015,1.2803,128100000.0
2008-11-20 21:00:00,1.28025,1.28045,1.27965,1.27995,152900000.0
2008-11-20 21:01:00,1.28,1.28,1.27965,1.27985,73100000.0
2008-11-20 21:02:00,1.27975,1.28065,1.27975,1.28005,34500000.0
2008-11-20 21:03:00,1.28005,1.28095,1.2799,1.2807,109100000.0
2008-11-20 21:04:00,1.2809,1.2811,1.28065,1.2808,72400000.0
2008-11-20 21:05:00,1.2808,1.2814,1.28075,1.281,53500000.0
2008-11-20 21:06:00,1.28105,1.28145,1.28105,1.2811,136000000.0
2008-11-20 21:07:00,1.2811,1.2811,1.2808,1.28085,51700000.0
2008-11-20 21:08:00,1.28095,1.2815,1.28075,1.2815,56200000.0
2008-11-20 21:09:00,1.2814,1.2828,1.28135,1.2826,71100000.0
2008-11-20 21:10:00,1.28265,1.28315,1.28245,1.2829,111600000.0
2008-11-20 21:11:00,1.28295,1.283,1.2819,1.282,247599988.0
2008-11-20 21:12:00,1.282,1.282,1.2808,1.2809,366799996.0
2008-11-20 21:13:00,1.281,1.28195,1.28085,1.2817,194700000.0
2008-11-20 21:14:00,1.2819,1.2826,1.28145,1.2823,83300000.0
2008-11-20 21:15:00,1.2823,1.2823,1.2814,1.2818,46400000.0
2008-11-20 21:16:00,1.28185,1.2822,1.2817,1.2819,122400000.0
2008-11-20 21:17:00,1.2817,1.2823,1.28095,1.2819,94300000.0
2008-11-20 21:18:00,1.282,1.28255,1.2816,1.2823,112600000.0
2008-11-20 21:19:00,1.28205,1.28235,1.2817,1.2818,51300000.0
2008-11-20 21:20:00,1.2819,1.28265,1.2818,1.2825,50200000.0
2008-11-20 21:21:00,1.2825,1.28265,1.28185,1.2821,76400000.0
2008-11-20 21:22:00,1.28225,1.28315,1.2822,1.2829,63300000.0
2008-11-20 21:23:00,1.2829,1.2831,1.2821,1.2827,86400000.0
2008-11-20 21:24:00,1.2828,1.2831,1.28255,1.28255,64600000.0
2008-11-20 21:25:00,1.2826,1.28305,1.28235,1.28305,29000000.0
2008-11-20 21:26:00,1.28295,1.283,1.28235,1.2824,90300000.0
2008-11-20 21:27:00,1.28235,1.28305,1.28235,1.283,43200000.0
2008-11-20 21:28:00,1.283,1.2836,1.283,1.2834,89100000.0
2008-11-20 21:29:00,1.28335,1.2843,1.2833,1.2841,129800000.0
2008-11-20 21:30:00,1.2841,1.2841,1.28335,1.2837,80200000.0
2008-11-20 21:31:00,1.2837,1.2839,1.2833,1.28335,123200000.0
2008-11-20 21:32:00,1.2836,1.2842,1.28345,1.284,75000000.0
2008-11-20 21:33:00,1.284,1.2843,1.2839,1.2842,77500000.0
2008-11-20 21:34:00,1.2842,1.2846,1.2841,1.2842,102500000.0
2008-11-20 21:35:00,1.2843,1.28435,1.28415,1.28435,22500000.0
2008-11-20 21:36:00,1.2843,1.2843,1.28385,1.28385,21700000.0
2008-11-20 21:37:00,1.2834,1.2839,1.2834,1.2835,56900000.0
2008-11-20 21:38:00,1.2835,1.2835,1.28315,1.28335,30000000.0
2008-11-20 21:39:00,1.2834,1.2836,1.28335,1.28355,72900000.0
2008-11-20 21:40:00,1.2836,1.2836,1.2834,1.28355,32700000.0
2008-11-20 21:41:00,1.28355,1.28395,1.2835,1.2835,65100000.0
2008-11-20 21:42:00,1.2835,1.2836,1.2824,1.28255,70800000.0
2008-11-20 21:43:00,1.28255,1.28255,1.28215,1.2822,49500000.0
2008-11-20 21:44:00,1.2822,1.2831,1.2822,1.2824,55500000.0
2008-11-20 21:45:00,1.28255,1.28265,1.2824,1.28265,52800000.0
2008-11-20 21:46:00,1.2826,1.2828,1.28255,1.28265,42000000.0
2008-11-20 21:47:00,1.28265,1.28355,1.2825,1.28355,103200000.0
2008-11-20 21:48:00,1.2835,1.28395,1.28315,1.28395,115500000.0
2008-11-20 21:49:00,1.28395,1.2845,1.28385,1.28395,122000000.0
2008-11-20 21:50:00,1.284,1.28455,1.2832,1.2832,86100000.0
2008-11-20 21:51:00,1.2833,1.28335,1.28265,1.28315,82200000.0
2008-11-20 21:52:00,1.2829,1.28345,1.2825,1.28305,95900000.0
2008-11-20 21:53:00,1.28325,1.2835,1.2829,1.28325,73400000.0
2008-11-20 21:54:00,1.2833,1.2836,1.28315,1.28345,126000000.0
2008-11-20 21:55:00,1.2836,1.28415,1.2834,1.2836,75000000.0
2008-11-20 21:56:00,1.2835,1.2835,1.28195,1.28295,88600000.0
2008-11-20 21:57:00,1.28285,1.2833,1.28285,1.28325,24400000.0
2008-11-20 21:58:00,1.2834,1.28455,1.2833,1.28355,114600000.0
2008-11-20 21:59:00,1.28355,1.28455,1.2834,1.2834,111000000.0
2008-11-20 22:00:00,1.28335,1.2834,1.2816,1.283,59800000.0
2008-11-20 22:01:00,1.2831,1.2838,1.283,1.28335,112400000.0
2008-11-20 22:02:00,1.28335,1.28335,1.28245,1.2827,39000000.0
2008-11-20 22:03:00,1.2827,1.2827,1.2826,1.2826,18800000.0
2008-11-20 22:04:00,1.28265,1.28355,1.2825,1.2828,52800000.0
2008-11-20 22:05:00,1.2828,1.284,1.2827,1.284,56000000.0
2008-11-20 22:06:00,1.284,1.2841,1.2833,1.2834,26600000.0
2008-11-20 22:07:00,1.28345,1.28435,1.2834,1.2842,89000000.0
2008-11-20 22:08:00,1.2842,1.28435,1.28385,1.2841,53500000.0
2008-11-20 22:09:00,1.2841,1.28585,1.2841,1.28585,83400000.0
2008-11-20 22:10:00,1.28585,1.28735,1.28575,1.2871,78500000.0
2008-11-20 22:11:00,1.28705,1.28705,1.28645,1.2867,108500000.0
2008-11-20 22:12:00,1.2867,1.2867,1.28605,1.2866,58100000.0
2008-11-20 22:13:00,1.2866,1.2866,1.28625,1.2863,38700000.0
2008-11-20 22:14:00,1.2863,1.2866,1.28625,1.2865,36300000.0
2008-11-20 22:15:00,1.28685,1.28735,1.2867,1.2872,43400000.0
2008-11-20 22:16:00,1.2872,1.288,1.2864,1.2878,49700000.0
2008-11-20 22:17:00,1.2878,1.289,1.2877,1.28865,125600000.0
2008-11-20 22:18:00,1.2886,1.2886,1.2886,1.2886,9600000.0
2008-11-20 22:19:00,1.2886,1.2892,1.28855,1.28905,89300000.0
2008-11-20 22:20:00,1.2893,1.2899,1.28825,1.2889,162000000.0
2008-11-20 22:21:00,1.28895,1.28895,1.2884,1.2885,19800000.0
2008-11-20 22:22:00,1.2885,1.2885,1.28715,1.2877,29300000.0
2008-11-20 22:23:00,1.2879,1.288,1.2878,1.2878,10100000.0
2008-11-20 22:24:00,1.2878,1.2882,1.2875,1.28795,21400000.0
2008-11-20 22:25:00,1.2881,1.2886,1.2874,1.2886,55500000.0
2008-11-20 22:26:00,1.2887,1.28955,1.2885,1.28955,47900000.0
2008-11-20 22:27:00,1.28955,1.2908,1.28945,1.2907,262000006.0
2008-11-20 22:28:00,1.2908,1.2912,1.29015,1.29015,89700000.0
2008-11-20 22:29:00,1.29035,1.29065,1.28945,1.28975,71400000.0
2008-11-20 22:30:00,1.28975,1.29025,1.2893,1.28995,81700000.0
2008-11-20 22:31:00,1.29,1.2904,1.28955,1.2901,51100000.0
2008-11-20 22:32:00,1.2901,1.2914,1.29,1.2914,128200000.0
2008-11-20 22:33:00,1.29155,1.2916,1.29115,1.2912,222400000.0
2008-11-20 22:34:00,1.2912,1.2912,1.29085,1.2912,47900000.0
2008-11-20 22:35:00,1.2912,1.29135,1.29115,1.2912,64800000.0
2008-11-20 22:36:00,1.2912,1.2915,1.2912,1.2915,52500000.0
2008-11-20 22:37:00,1.2915,1.2915,1.2907,1.2907,63300000.0
2008-11-20 22:38:00,1.2907,1.2908,1.29055,1.2907,52000000.0
2008-11-20 22:39:00,1.2907,1.2907,1.28965,1.2905,51000000.0
2008-11-20 22:40:00,1.2906,1.29255,1.2906,1.29255,29000000.0
2008-11-20 22:41:00,1.2923,1.29255,1.2918,1.29235,95900000.0
2008-11-20 22:42:00,1.29205,1.2924,1.29195,1.2922,36400000.0
2008-11-20 22:43:00,1.2923,1.29265,1.29195,1.29215,108000000.0
2008-11-20 22:44:00,1.2922,1.29235,1.29115,1.2923,97100000.0
2008-11-20 22:45:00,1.2923,1.29255,1.29225,1.29255,63300000.0
2008-11-20 22:46:00,1.29235,1.2925,1.29185,1.2921,54700000.0
2008-11-20 22:47:00,1.2923,1.2923,1.29135,1.292,33700000.0
2008-11-20 22:48:00,1.292,1.2923,1.29165,1.29195,48300000.0
2008-11-20 22:49:00,1.2918,1.2926,1.2918,1.29245,89800000.0
2008-11-20 22:50:00,1.2924,1.29335,1.2924,1.2932,120600000.0
2008-11-20 22:51:00,1.2932,1.29355,1.29285,1.2935,88400000.0
2008-11-20 22:52:00,1.2935,1.2935,1.2931,1.2931,20700000.0
2008-11-20 22:53:00,1.29325,1.29425,1.29325,1.29415,79300000.0
2008-11-20 22:54:00,1.29415,1.2947,1.2936,1.29465,82900000.0
2008-11-20 22:55:00,1.2947,1.2947,1.29415,1.2944,39700000.0
2008-11-20 22:56:00,1.2944,1.2945,1.2943,1.2943,12000000.0
2008-11-20 22:57:00,1.2943,1.2943,1.2931,1.2932,27400000.0
2008-11-20 22:58:00,1.2932,1.29375,1.29295,1.2932,25800000.0
2008-11-20 22:59:00,1.2934,1.29355,1.29305,1.2934,40700000.0
2008-11-20 23:00:00,1.29335,1.29345,1.2926,1.2928,49700000.0
2008-11-20 23:01:00,1.2928,1.2929,1.29195,1.2928,63600000.0
2008-11-20 23:02:00,1.2928,1.2928,1.29085,1.29185,84300000.0
2008-11-20 23:03:00,1.2919,1.2922,1.2915,1.2922,27900000.0
2008-11-20 23:04:00,1.29195,1.29225,1.2918,1.292,44900000.0
2008-11-20 23:05:00,1.2921,1.29245,1.2921,1.2922,30400000.0
2008-11-20 23:06:00,1.2923,1.2929,1.29225,1.2929,23900000.0
2008-11-20 23:07:00,1.2927,1.2927,1.29265,1.29265,3600000.0
2008-11-20 23:08:00,1.2927,1.29285,1.2927,1.29285,7300000.0
2008-11-20 23:09:00,1.2929,1.29295,1.2927,1.29285,25800000.0
2008-11-20 23:10:00,1.2929,1.2936,1.29285,1.2936,42500000.0
2008-11-20 23:11:00,1.2937,1.2942,1.29215,1.2923,119999999.0
2008-11-20 23:12:00,1.2938,1.2948,1.2938,1.2944,117200000.0
2008-11-20 23:13:00,1.2944,1.29445,1.29305,1.29335,47300000.0
2008-11-20 23:14:00,1.2936,1.2937,1.29305,1.29325,34000000.0
2008-11-20 23:15:00,1.2932,1.2933,1.2932,1.2933,2500000.0
2008-11-20 23:16:00,1.2932,1.29345,1.2932,1.29345,26100000.0
2008-11-20 23:17:00,1.29345,1.29375,1.29345,1.29375,14800000.0
2008-11-20 23:18:00,1.29375,1.29405,1.29375,1.29405,12200000.0
2008-11-20 23:19:00,1.294,1.2943,1.29395,1.2943,17100000.0
2008-11-20 23:20:00,1.2942,1.2946,1.29345,1.29445,106900000.0
2008-11-20 23:21:00,1.29425,1.2947,1.2942,1.2945,82000000.0
2008-11-20 23:22:00,1.29465,1.29595,1.29465,1.2953,37500000.0
2008-11-20 23:23:00,1.29535,1.2958,1.29525,1.2957,38500000.0
2008-11-20 23:24:00,1.2957,1.296,1.2952,1.2959,62200000.0
2008-11-20 23:25:00,1.2959,1.2959,1.2959,1.2959,41000000.0
2008-11-20 23:26:00,1.2959,1.2959,1.2951,1.29525,37900000.0
2008-11-20 23:27:00,1.2952,1.29565,1.2951,1.29565,48600000.0
2008-11-20 23:28:00,1.2957,1.29635,1.2957,1.29635,40400000.0
2008-11-20 23:29:00,1.2964,1.297,1.2959,1.29615,38400000.0
2008-11-20 23:30:00,1.2968,1.29755,1.2967,1.2973,30300000.0
2008-11-20 23:31:00,1.2973,1.2973,1.29645,1.2972,35700000.0
2008-11-20 23:32:00,1.297,1.29735,1.297,1.2971,33100000.0
2008-11-20 23:33:00,1.2971,1.2972,1.2971,1.2972,21700000.0
2008-11-20 23:34:00,1.2972,1.2972,1.29665,1.2968,52400000.0
2008-11-20 23:35:00,1.29685,1.29685,1.2967,1.2967,77100000.0
2008-11-20 23:36:00,1.2963,1.2963,1.2955,1.2956,16500000.0
2008-11-20 23:37:00,1.2955,1.2956,1.29475,1.29475,33000000.0
2008-11-20 23:38:00,1.29495,1.2952,1.2949,1.2952,37600000.0
2008-11-20 23:39:00,1.29515,1.29585,1.29505,1.29585,63000000.0
2008-11-20 23:40:00,1.2959,1.296,1.2955,1.29575,55300000.0
2008-11-20 23:41:00,1.2958,1.2963,1.29415,1.29435,50000000.0
2008-11-20 23:42:00,1.2947,1.29545,1.29435,1.2952,60000000.0
2008-11-20 23:43:00,1.2952,1.29565,1.2952,1.29565,18900000.0
2008-11-20 23:44:00,1.29565,1.29615,1.29565,1.2961,52500000.0
2008-11-20 23:45:00,1.29595,1.29605,1.29345,1.29495,94600000.0
2008-11-20 23:46:00,1.29545,1.2959,1.2938,1.2938,88600000.0
2008-11-20 23:47:00,1.295,1.2952,1.294,1.29435,69300000.0
2008-11-20 23:48:00,1.2943,1.29595,1.2943,1.2958,34700000.0
2008-11-20 23:49:00,1.29575,1.2963,1.29545,1.296,55200000.0
2008-11-20 23:50:00,1.296,1.296,1.296,1.296,21600000.0
2008-11-20 23:51:00,1.296,1.296,1.29575,1.296,45600000.0
2008-11-20 23:52:00,1.296,1.2963,1.296,1.29615,18000000.0
2008-11-20 23:53:00,1.29595,1.296,1.29595,1.296,10200000.0
2008-11-20 23:54:00,1.296,1.296,1.29535,1.296,15600000.0
2008-11-20 23:55:00,1.296,1.29675,1.2951,1.29615,55500000.0
2008-11-20 23:56:00,1.29625,1.29625,1.29535,1.29555,21800000.0
2008-11-20 23:57:00,1.29555,1.2957,1.29555,1.2957,10700000.0
2008-11-20 23:58:00,1.29605,1.29665,1.29545,1.2956,44700000.0
2008-11-20 23:59:00,1.29595,1.29655,1.29565,1.29655,31200000.0
2008-11-21 00:00:00,1.29655,1.29655,1.29632,1.2964,14000000.0
2008-11-21 00:01:00,1.29603,1.29603,1.29502,1.29502,13400000.0
2008-11-21 00:02:00,1.29502,1.29541,1.29486,1.29486,21400000.0
2008-11-21 00:03:00,1.29481,1.29544,1.29481,1.29538,14600000.0
2008-11-21 00:04:00,1.2955,1.2955,1.2955,1.2955,1200000.0
2008-11-21 00:05:00,1.2949,1.2949,1.2949,1.2949,2400000.0
2008-11-21 00:06:00,1.295,1.29535,1.295,1.29515,4600000.0
2008-11-21 00:07:00,1.295,1.29505,1.295,1.29505,5400000.0
2008-11-21 00:08:00,1.29505,1.29505,1.295,1.295,4600000.0
2008-11-21 00:09:00,1.29495,1.29495,1.2945,1.2946,6000000.0
2008-11-21 00:10:00,1.2946,1.29475,1.2946,1.29475,6000000.0
2008-11-21 00:11:00,1.29455,1.29525,1.29455,1.2949,30000000.0
2008-11-21 00:12:00,1.2949,1.2949,1.2949,1.2949,24000000.0
2008-11-21 00:13:00,1.2949,1.2949,1.2949,1.2949,12000000.0
2008-11-21 00:14:00,1.2949,1.2949,1.2949,1.2949,12000000.0
2008-11-21 00:15:00,1.2949,1.29495,1.2929,1.2937,51400000.0
2008-11-21 00:16:00,1.29345,1.29345,1.29345,1.29345,1200000.0
2008-11-21 00:17:00,1.29345,1.29365,1.2934,1.2934,17200000.0
2008-11-21 00:18:00,1.2934,1.2934,1.2932,1.29325,6600000.0
2008-11-21 00:19:00,1.29325,1.29325,1.2926,1.2926,17700000.0
2008-11-21 00:20:00,1.2927,1.2927,1.2927,1.2927,1200000.0
2008-11-21 00:21:00,1.2929,1.2929,1.2926,1.2926,2400000.0
2008-11-21 00:22:00,1.29251,1.29266,1.29224,1.2923,70500000.0
2008-11-21 00:23:00,1.2927,1.2931,1.2927,1.2931,5400000.0
2008-11-21 00:24:00,1.29325,1.2948,1.2932,1.2948,26600000.0
2008-11-21 00:25:00,1.29495,1.29495,1.2947,1.29475,4800000.0
2008-11-21 00:26:00,1.29475,1.29475,1.2936,1.29405,8100000.0
2008-11-21 00:27:00,1.2932,1.2932,1.2932,1.2932,5400000.0
2008-11-21 00:28:00,1.2936,1.2936,1.29345,1.29345,3600000.0
2008-11-21 00:29:00,1.2935,1.2935,1.2934,1.2934,3900000.0
2008-11-21 00:30:00,1.2934,1.29355,1.2934,1.29355,9000000.0
2008-11-21 00:31:00,1.29355,1.29355,1.29335,1.2935,7900000.0
2008-11-21 00:32:00,1.2935,1.2942,1.2935,1.2942,3600000.0
2008-11-21 00:33:00,1.29385,1.29495,1.2933,1.29465,18300000.0
2008-11-21 00:34:00,1.2948,1.29525,1.2947,1.2951,76200000.0
2008-11-21 00:35:00,1.29525,1.29525,1.2947,1.2948,64200000.0
2008-11-21 00:36:00,1.2948,1.2948,1.2948,1.2948,48000000.0
2008-11-21 00:37:00,1.29367,1.29398,1.29336,1.29386,53300000.0
2008-11-21 00:38:00,1.2948,1.2948,1.2948,1.2948,96000000.0
2008-11-21 00:39:00,1.29434,1.29464,1.2943,1.29444,9600000.0
2008-11-21 00:40:00,1.2948,1.2948,1.2948,1.2948,120000000.0
2008-11-21 00:41:00,1.2948,1.29555,1.2948,1.29555,171600000.0
2008-11-21 00:42:00,1.2957,1.2957,1.2954,1.2954,20900000.0
2008-11-21 00:43:00,1.29545,1.2956,1.29545,1.2956,2700000.0
2008-11-21 00:44:00,1.29545,1.29565,1.29545,1.29565,3900000.0
2008-11-21 00:45:00,1.2959,1.2959,1.29575,1.2958,37200000.0
2008-11-21 00:46:00,1.2958,1.2958,1.2958,1.2958,9600000.0
2008-11-21 00:47:00,1.2955,1.2955,1.29537,1.29537,5000000.0
2008-11-21 00:48:00,1.29625,1.2964,1.29615,1.2962,20500000.0
2008-11-21 00:49:00,1.2962,1.2962,1.2962,1.2962,2400000.0
2008-11-21 00:50:00,1.2962,1.2962,1.2962,1.2962,4800000.0
2008-11-21 00:51:00,1.2962,1.2962,1.2962,1.2962,8400000.0
2008-11-21 00:52:00,1.2962,1.2962,1.2962,1.2962,2400000.0
2008-11-21 00:53:00,1.2962,1.2962,1.2962,1.2962,3600000.0
2008-11-21 00:54:00,1.2962,1.2962,1.2962,1.2962,1200000.0
2008-11-21 00:55:00,1.2962,1.2962,1.2962,1.2962,1200000.0
2008-11-21 00:56:00,1.29513,1.29541,1.29513,1.29541,19400000.0
2008-11-21 00:57:00,1.2962,1.2962,1.2962,1.2962,1200000.0
2008-11-21 00:58:00,1.29529,1.29556,1.29516,1.29524,13600000.0
2008-11-21 00:59:00,1.2962,1.2962,1.2962,1.2962,1200000.0
2008-11-21 01:00:00,1.29554,1.29607,1.29546,1.29563,94300000.0
2008-11-21 01:01:00,1.2962,1.2967,1.2956,1.29625,38500000.0
2008-11-21 01:02:00,1.29615,1.29615,1.29595,1.29615,3600000.0
2008-11-21 01:03:00,1.29635,1.29665,1.29635,1.29665,7200000.0
2008-11-21 01:04:00,1.29665,1.29665,1.2964,1.2964,13200000.0
2008-11-21 01:05:00,1.2963,1.29665,1.2962,1.29655,16800000.0
2008-11-21 01:06:00,1.29675,1.29675,1.29645,1.29645,6000000.0
2008-11-21 01:07:00,1.29645,1.2966,1.29645,1.2966,6600000.0
2008-11-21 01:08:00,1.29665,1.29665,1.29655,1.29655,6900000.0
2008-11-21 01:09:00,1.29665,1.29675,1.29645,1.29665,31300000.0
2008-11-21 01:10:00,1.2967,1.2967,1.2965,1.29665,15100000.0
2008-11-21 01:11:00,1.29665,1.29665,1.2966,1.2966,4500000.0
2008-11-21 01:12:00,1.2966,1.2966,1.29605,1.2961,15300000.0
2008-11-21 01:13:00,1.2961,1.2961,1.2961,1.2961,13200000.0
2008-11-21 01:14:00,1.2961,1.2961,1.2961,1.2961,2400000.0
2008-11-21 01:15:00,1.2961,1.2961,1.2961,1.2961,3600000.0
2008-11-21 01:16:00,1.2961,1.2961,1.2961,1.2961,2400000.0
2008-11-21 01:17:00,1.2961,1.2961,1.29565,1.29565,6100000.0
2008-11-21 01:18:00,1.29575,1.2958,1.29575,1.2958,6600000.0
2008-11-21 01:19:00,1.29575,1.29575,1.2957,1.2957,12700000.0
2008-11-21 01:20:00,1.2957,1.2957,1.29565,1.29565,17300000.0
2008-11-21 01:21:00,1.2957,1.2958,1.2955,1.2955,34500000.0
2008-11-21 01:22:00,1.2955,1.2956,1.2955,1.2956,3600000.0
2008-11-21 01:23:00,1.29565,1.29565,1.29565,1.29565,3000000.0
2008-11-21 01:24:00,1.29568,1.29568,1.29559,1.29566,12000000.0
2008-11-21 01:25:00,1.2955,1.29564,1.2955,1.29562,21600000.0
2008-11-21 01:26:00,1.29565,1.29565,1.29565,1.29565,1500000.0
2008-11-21 01:27:00,1.29592,1.29592,1.29544,1.29575,16000000.0
2008-11-21 01:28:00,1.29565,1.29575,1.2956,1.29565,17100000.0
2008-11-21 01:29:00,1.29565,1.29565,1.29565,1.29565,1500000.0
2008-11-21 01:30:00,1.29565,1.29565,1.29565,1.29565,1500000.0
2008-11-21 01:31:00,1.29565,1.29575,1.29565,1.29575,25500000.0
2008-11-21 01:32:00,1.29575,1.29575,1.29565,1.29565,15600000.0
2008-11-21 01:33:00,1.29565,1.2957,1.2956,1.29565,21900000.0
2008-11-21 01:34:00,1.29565,1.2957,1.2956,1.29565,19800000.0
2008-11-21 01:35:00,1.29565,1.2957,1.29565,1.2957,13500000.0
2008-11-21 01:36:00,1.2957,1.2957,1.29565,1.2957,19000000.0
2008-11-21 01:37:00,1.2955,1.2958,1.2955,1.29565,21000000.0
2008-11-21 01:38:00,1.29565,1.29565,1.29565,1.29565,11200000.0
2008-11-21 01:39:00,1.29565,1.29565,1.29565,1.29565,17600000.0
2008-11-21 01:40:00,1.2957,1.29575,1.29565,1.29575,29800000.0
2008-11-21 01:41:00,1.29558,1.29561,1.2955,1.29552,16400000.0
2008-11-21 01:42:00,1.29554,1.29555,1.29551,1.29551,8000000.0
2008-11-21 01:43:00,1.2956,1.2956,1.29545,1.29549,18200000.0
2008-11-21 01:44:00,1.2958,1.2958,1.2958,1.2958,1000000.0
2008-11-21 01:45:00,1.2958,1.2958,1.29565,1.2958,14600000.0
2008-11-21 01:46:00,1.29585,1.2959,1.29585,1.29585,4500000.0
2008-11-21 01:47:00,1.2963,1.29645,1.2959,1.29595,11400000.0
2008-11-21 01:48:00,1.296,1.29655,1.296,1.29655,8700000.0
2008-11-21 01:49:00,1.29665,1.29695,1.2963,1.2967,19600000.0
2008-11-21 01:50:00,1.2967,1.2967,1.2967,1.2967,16800000.0
2008-11-21 01:51:00,1.2967,1.2967,1.2967,1.2967,12000000.0
2008-11-21 01:52:00,1.2967,1.2967,1.2967,1.2967,19200000.0
2008-11-21 01:53:00,1.2967,1.2967,1.2967,1.2967,14400000.0
2008-11-21 01:54:00,1.2967,1.2967,1.2967,1.2967,12000000.0
2008-11-21 01:55:00,1.2967,1.2967,1.2967,1.2967,4800000.0
2008-11-21 01:56:00,1.2967,1.2967,1.2952,1.2954,11200000.0
2008-11-21 01:57:00,1.2955,1.2955,1.2953,1.2953,14500000.0
2008-11-21 01:58:00,1.2953,1.29535,1.29515,1.2952,11700000.0
2008-11-21 01:59:00,1.2952,1.2952,1.29495,1.2951,15900000.0
2008-11-21 02:00:00,1.29515,1.29515,1.29465,1.2947,30000000.0
2008-11-21 02:01:00,1.2947,1.2947,1.2947,1.2947,14400000.0
2008-11-21 02:02:00,1.2947,1.2947,1.2947,1.2947,7200000.0
2008-11-21 02:03:00,1.2947,1.2947,1.29245,1.29245,55300000.0
2008-11-21 02:04:00,1.29245,1.29275,1.2921,1.29235,12600000.0
2008-11-21 02:05:00,1.2919,1.29285,1.2914,1.29265,22800000.0
2008-11-21 02:06:00,1.2927,1.2927,1.29195,1.29205,34799999.0
2008-11-21 02:07:00,1.29215,1.29215,1.2911,1.2913,15700000.0
2008-11-21 02:08:00,1.2919,1.2925,1.2919,1.29245,12800000.0
2008-11-21 02:09:00,1.2922,1.29275,1.2922,1.29275,31600000.0
2008-11-21 02:10:00,1.29275,1.29315,1.29265,1.29305,30800000.0
2008-11-21 02:11:00,1.2933,1.29345,1.2933,1.29345,6400000.0
2008-11-21 02:12:00,1.2935,1.29395,1.2935,1.29395,4900000.0
2008-11-21 02:13:00,1.2941,1.2941,1.2941,1.2941,2400000.0
2008-11-21 02:14:00,1.2941,1.29445,1.29355,1.2937,16900000.0
2008-11-21 02:15:00,1.2937,1.29405,1.2937,1.29405,23100000.0
2008-11-21 02:16:00,1.29385,1.29485,1.29385,1.29485,15800000.0
2008-11-21 02:17:00,1.2952,1.29535,1.29515,1.2952,18000000.0
2008-11-21 02:18:00,1.2952,1.2952,1.2948,1.2948,6000000.0
2008-11-21 02:19:00,1.29495,1.29505,1.29445,1.2946,15000000.0
2008-11-21 02:20:00,1.29465,1.29545,1.29465,1.2951,25100000.0
2008-11-21 02:21:00,1.2951,1.29575,1.29505,1.2953,40200000.0
2008-11-21 02:22:00,1.2956,1.2957,1.29545,1.29555,13800000.0
2008-11-21 02:23:00,1.29575,1.29595,1.29575,1.29595,12600000.0
2008-11-21 02:24:00,1.2959,1.29655,1.2959,1.29645,6600000.0
2008-11-21 02:25:00,1.2969,1.29735,1.2962,1.29725,70800000.0
2008-11-21 02:26:00,1.29705,1.29805,1.29705,1.298,46000000.0
2008-11-21 02:27:00,1.298,1.298,1.29695,1.2975,40200000.0
2008-11-21 02:28:00,1.29725,1.29731,1.29695,1.29697,19200000.0
2008-11-21 02:29:00,1.2975,1.2976,1.2975,1.2976,23600000.0
2008-11-21 02:30:00,1.2976,1.298,1.2976,1.2976,43700000.0
2008-11-21 02:31:00,1.2977,1.2981,1.2977,1.2981,26400000.0
2008-11-21 02:32:00,1.2981,1.2981,1.29775,1.2979,49000000.0
2008-11-21 02:33:00,1.298,1.2982,1.29795,1.298,76200000.0
2008-11-21 02:34:00,1.298,1.298,1.2972,1.2973,41400000.0
2008-11-21 02:35:00,1.2973,1.2973,1.2973,1.2973,10800000.0
2008-11-21 02:36:00,1.29687,1.29687,1.29599,1.29615,10900000.0
2008-11-21 02:37:00,1.2973,1.2973,1.2973,1.2973,4800000.0
2008-11-21 02:38:00,1.2973,1.2973,1.2973,1.2973,2400000.0
2008-11-21 02:39:00,1.2973,1.2975,1.2973,1.2975,15600000.0
2008-11-21 02:40:00,1.2975,1.29755,1.2975,1.29755,8600000.0
2008-11-21 02:41:00,1.29755,1.29755,1.29755,1.29755,1000000.0
2008-11-21 02:42:00,1.2975,1.2975,1.29735,1.29735,14000000.0
2008-11-21 02:43:00,1.2976,1.2979,1.2971,1.2979,22300000.0
2008-11-21 02:44:00,1.29795,1.2981,1.29785,1.29805,7000000.0
2008-11-21 02:45:00,1.29763,1.29763,1.2967,1.2967,21600000.0
2008-11-21 02:46:00,1.29772,1.29772,1.29745,1.29745,24900000.0
2008-11-21 02:47:00,1.29805,1.29805,1.29765,1.2977,22600000.0
2008-11-21 02:48:00,1.2977,1.298,1.2977,1.2979,46200000.0
2008-11-21 02:49:00,1.2979,1.2979,1.2979,1.2979,4800000.0
2008-11-21 02:50:00,1.29763,1.29786,1.29763,1.29765,14400000.0
2008-11-21 02:51:00,1.2979,1.2979,1.2979,1.2979,7200000.0
2008-11-21 02:52:00,1.2979,1.2979,1.2979,1.2979,47400000.0
2008-11-21 02:53:00,1.29785,1.29785,1.29785,1.29785,8300000.0
2008-11-21 02:54:00,1.2979,1.298,1.2979,1.298,18000000.0
2008-11-21 02:55:00,1.298,1.298,1.298,1.298,19200000.0
2008-11-21 02:56:00,1.298,1.298,1.298,1.298,12000000.0
2008-11-21 02:57:00,1.298,1.298,1.298,1.298,5400000.0
2008-11-21 02:58:00,1.29778,1.29778,1.29778,1.29778,2400000.0
2008-11-21 02:59:00,1.29788,1.298,1.29788,1.298,3600000.0
2008-11-21 03:00:00,1.298,1.298,1.298,1.298,18600000.0
2008-11-21 03:01:00,1.298,1.298,1.298,1.298,8400000.0
2008-11-21 03:02:00,1.298,1.298,1.298,1.298,3000000.0
2008-11-21 03:03:00,1.298,1.298,1.2979,1.2979,42500000.0
2008-11-21 03:04:00,1.2979,1.2979,1.29775,1.29775,5200000.0
2008-11-21 03:05:00,1.29785,1.2979,1.29785,1.2979,19200000.0
2008-11-21 03:06:00,1.2979,1.2979,1.29785,1.2979,11600000.0
2008-11-21 03:07:00,1.2979,1.2979,1.29785,1.29785,6600000.0
2008-11-21 03:08:00,1.29785,1.29785,1.29785,1.29785,1800000.0
2008-11-21 03:09:00,1.2979,1.2979,1.29785,1.29785,2800000.0
2008-11-21 03:10:00,1.2979,1.2979,1.29785,1.29785,2800000.0
2008-11-21 03:11:00,1.29775,1.29775,1.29775,1.29775,1000000.0
2008-11-21 03:12:00,1.2977,1.2977,1.2977,1.2977,3900000.0
2008-11-21 03:13:00,1.2977,1.29785,1.29765,1.2978,13800000.0
2008-11-21 03:14:00,1.29775,1.2979,1.29755,1.2977,13000000.0
2008-11-21 03:15:00,1.2976,1.2978,1.2972,1.2972,19000000.0
2008-11-21 03:16:00,1.29725,1.29735,1.29715,1.2972,20300000.0
2008-11-21 03:17:00,1.29735,1.2974,1.29715,1.2973,7200000.0
2008-11-21 03:18:00,1.2973,1.2974,1.29715,1.2972,17800000.0
2008-11-21 03:19:00,1.2972,1.2973,1.2972,1.2973,8400000.0
2008-11-21 03:20:00,1.29715,1.2974,1.29715,1.29735,5600000.0
2008-11-21 03:21:00,1.29735,1.29735,1.2968,1.2969,30400000.0
2008-11-21 03:22:00,1.2971,1.2972,1.2971,1.2972,3600000.0
2008-11-21 03:23:00,1.2972,1.2972,1.29695,1.29705,17700000.0
2008-11-21 03:24:00,1.297,1.2975,1.297,1.2974,14400000.0
2008-11-21 03:25:00,1.2974,1.2974,1.2972,1.2973,30000000.0
2008-11-21 03:26:00,1.2973,1.2973,1.2972,1.2972,69900000.0
2008-11-21 03:27:00,1.2972,1.2972,1.29695,1.29715,13500000.0
2008-11-21 03:28:00,1.29665,1.29718,1.29665,1.29702,61900000.0
2008-11-21 03:29:00,1.29698,1.29698,1.29685,1.29686,31200000.0
2008-11-21 03:30:00,1.29687,1.29687,1.29653,1.29679,15600000.0
2008-11-21 03:31:00,1.2973,1.2973,1.2968,1.29715,22700000.0
2008-11-21 03:32:00,1.297,1.297,1.297,1.297,1200000.0
2008-11-21 03:33:00,1.29663,1.29699,1.29663,1.29693,14600000.0
2008-11-21 03:34:00,1.29657,1.29695,1.29652,1.29682,13100000.0
2008-11-21 03:35:00,1.29705,1.29705,1.297,1.297,2200000.0
2008-11-21 03:36:00,1.297,1.297,1.297,1.297,2400000.0
2008-11-21 03:37:00,1.29622,1.29667,1.29601,1.29658,27000000.0
2008-11-21 03:38:00,1.29615,1.29615,1.29605,1.29605,2500000.0
2008-11-21 03:39:00,1.2962,1.2962,1.29545,1.29545,18800000.0
2008-11-21 03:40:00,1.29555,1.29565,1.29555,1.29565,5100000.0
2008-11-21 03:41:00,1.29565,1.29565,1.2954,1.2955,16600000.0
2008-11-21 03:42:00,1.2954,1.29565,1.2954,1.29565,9200000.0
2008-11-21 03:43:00,1.29527,1.29537,1.29514,1.29525,62100000.0
2008-11-21 03:44:00,1.29553,1.29553,1.29533,1.29535,14900000.0
2008-11-21 03:45:00,1.29575,1.29575,1.29535,1.29535,14400000.0
2008-11-21 03:46:00,1.29545,1.29585,1.29545,1.29585,31900000.0
2008-11-21 03:47:00,1.29605,1.29615,1.2958,1.2958,6400000.0
2008-11-21 03:48:00,1.29595,1.29615,1.29595,1.29615,7900000.0
2008-11-21 03:49:00,1.2961,1.2961,1.2961,1.2961,2800000.0
2008-11-21 03:50:00,1.2961,1.2964,1.2961,1.2962,12800000.0
2008-11-21 03:51:00,1.2962,1.2962,1.29605,1.2961,6000000.0
2008-11-21 03:52:00,1.2961,1.29615,1.2961,1.29615,2700000.0
2008-11-21 03:53:00,1.29595,1.2961,1.29595,1.296,4800000.0
2008-11-21 03:54:00,1.29595,1.2961,1.2959,1.2959,5500000.0
2008-11-21 03:55:00,1.29596,1.29596,1.29585,1.29585,7200000.0
2008-11-21 03:56:00,1.29595,1.29595,1.2959,1.2959,2700000.0
2008-11-21 03:57:00,1.29595,1.29605,1.29585,1.29585,6400000.0
2008-11-21 03:58:00,1.29585,1.296,1.29565,1.29565,10800000.0
2008-11-21 03:59:00,1.29515,1.29515,1.2948,1.29493,14400000.0
2008-11-21 04:00:00,1.29585,1.29585,1.29545,1.29545,5100000.0
2008-11-21 04:01:00,1.29545,1.29545,1.29535,1.29535,3400000.0
2008-11-21 04:02:00,1.2954,1.29565,1.2954,1.29565,6100000.0
2008-11-21 04:03:00,1.29555,1.29555,1.29545,1.2955,4700000.0
2008-11-21 04:04:00,1.29545,1.29565,1.29545,1.29565,4000000.0
2008-11-21 04:05:00,1.2954,1.2955,1.2954,1.2955,3500000.0
2008-11-21 04:06:00,1.2955,1.2956,1.29545,1.2955,6500000.0
2008-11-21 04:07:00,1.2955,1.2956,1.29545,1.29545,5500000.0
2008-11-21 04:08:00,1.2956,1.2956,1.2956,1.2956,1500000.0
2008-11-21 04:09:00,1.29545,1.2955,1.294,1.29415,26200000.0
2008-11-21 04:10:00,1.29405,1.2945,1.2939,1.2945,13000000.0
2008-11-21 04:11:00,1.2945,1.29465,1.2945,1.2946,33800000.0
2008-11-21 04:12:00,1.29465,1.2948,1.2944,1.2945,36800000.0
2008-11-21 04:13:00,1.2945,1.2945,1.2945,1.2945,1000000.0
2008-11-21 04:14:00,1.2945,1.2945,1.2938,1.2945,25500000.0
2008-11-21 04:15:00,1.2945,1.2945,1.29395,1.29415,27600000.0
2008-11-21 04:16:00,1.2942,1.2942,1.29395,1.2941,5500000.0
2008-11-21 04:17:00,1.294,1.294,1.29235,1.2926,42500000.0
2008-11-21 04:18:00,1.2929,1.293,1.2923,1.29285,4800000.0
2008-11-21 04:19:00,1.2923,1.2929,1.2923,1.2927,15300000.0
2008-11-21 04:20:00,1.2928,1.29295,1.2927,1.2927,11200000.0
2008-11-21 04:21:00,1.29275,1.29275,1.29275,1.29275,1500000.0
2008-11-21 04:22:00,1.2927,1.2927,1.2927,1.2927,2700000.0
2008-11-21 04:23:00,1.2927,1.2927,1.2927,1.2927,1200000.0
2008-11-21 04:24:00,1.2927,1.2927,1.29095,1.29165,38100000.0
2008-11-21 04:25:00,1.2919,1.29205,1.29135,1.29135,9900000.0
2008-11-21 04:26:00,1.2916,1.2919,1.2916,1.2919,6300000.0
2008-11-21 04:27:00,1.2918,1.2918,1.2918,1.2918,1500000.0
2008-11-21 04:28:00,1.29169,1.29225,1.29149,1.29225,25800000.0
2008-11-21 04:29:00,1.29195,1.29195,1.2919,1.2919,3600000.0
2008-11-21 04:30:00,1.2917,1.2918,1.2914,1.2918,24100000.0
2008-11-21 04:31:00,1.2918,1.2918,1.29155,1.29155,2200000.0
2008-11-21 04:32:00,1.2916,1.2921,1.2916,1.2921,13900000.0
2008-11-21 04:33:00,1.292,1.292,1.2919,1.2919,2400000.0
2008-11-21 04:34:00,1.2921,1.2921,1.2921,1.2921,1200000.0
2008-11-21 04:35:00,1.292,1.292,1.292,1.292,2700000.0
2008-11-21 04:36:00,1.29205,1.2922,1.29195,1.29195,14800000.0
2008-11-21 04:37:00,1.292,1.2921,1.29195,1.29195,8700000.0
2008-11-21 04:38:00,1.29215,1.29245,1.29215,1.29235,19000000.0
2008-11-21 04:39:00,1.2923,1.29235,1.2923,1.29235,3900000.0
2008-11-21 04:40:00,1.2923,1.29235,1.2923,1.29235,6000000.0
2008-11-21 04:41:00,1.29235,1.29235,1.2921,1.2922,14800000.0
2008-11-21 04:42:00,1.29235,1.29235,1.29235,1.29235,3000000.0
2008-11-21 04:43:00,1.29235,1.29235,1.2923,1.2923,5500000.0
2008-11-21 04:44:00,1.29235,1.29235,1.2923,1.29235,3900000.0
2008-11-21 04:45:00,1.29235,1.29265,1.29225,1.29255,20600000.0
2008-11-21 04:46:00,1.29245,1.29255,1.29245,1.29255,4000000.0
2008-11-21 04:47:00,1.2925,1.2925,1.2925,1.2925,1500000.0
2008-11-21 04:48:00,1.2925,1.29315,1.2925,1.29315,10100000.0
2008-11-21 04:49:00,1.29315,1.29315,1.2927,1.2929,5600000.0
2008-11-21 04:50:00,1.2928,1.29305,1.2928,1.29305,38100000.0
2008-11-21 04:51:00,1.29305,1.29305,1.29305,1.29305,1800000.0
2008-11-21 04:52:00,1.29295,1.293,1.29265,1.2927,22000000.0
2008-11-21 04:53:00,1.29305,1.29305,1.29215,1.29245,31400000.0
2008-11-21 04:54:00,1.29215,1.2929,1.29215,1.29272,50800000.0
2008-11-21 04:55:00,1.29295,1.29335,1.29265,1.2928,16400000.0
2008-11-21 04:56:00,1.2928,1.2928,1.2917,1.2917,21100000.0
2008-11-21 04:57:00,1.2919,1.29265,1.29145,1.2918,26200000.0
2008-11-21 04:58:00,1.29185,1.29185,1.2918,1.2918,15900000.0
2008-11-21 04:59:00,1.2918,1.29295,1.2918,1.2928,31000000.0
2008-11-21 05:00:00,1.29295,1.29345,1.29255,1.29345,33700000.0
2008-11-21 05:01:00,1.29335,1.29335,1.29225,1.29265,28700000.0
2008-11-21 05:02:00,1.29265,1.29315,1.29265,1.29315,6000000.0
2008-11-21 05:03:00,1.29305,1.2933,1.29295,1.2933,7200000.0
2008-11-21 05:04:00,1.29325,1.2938,1.29275,1.29285,21800000.0
2008-11-21 05:05:00,1.29285,1.29285,1.29275,1.29275,7400000.0
2008-11-21 05:06:00,1.293,1.2934,1.293,1.2932,11700000.0
2008-11-21 05:07:00,1.2932,1.2932,1.29235,1.29235,10200000.0
2008-11-21 05:08:00,1.2925,1.29265,1.2921,1.2921,28900000.0
2008-11-21 05:09:00,1.29265,1.2928,1.29265,1.2927,10600000.0
2008-11-21 05:10:00,1.2927,1.2927,1.2927,1.2927,1200000.0
2008-11-21 05:11:00,1.2927,1.2927,1.2927,1.2927,4800000.0
2008-11-21 05:12:00,1.2927,1.2927,1.2927,1.2927,7200000.0
2008-11-21 05:13:00,1.29169,1.29198,1.29125,1.29146,41700000.0
2008-11-21 05:14:00,1.29181,1.29223,1.29168,1.29213,52300000.0
2008-11-21 05:15:00,1.29148,1.29224,1.29148,1.292,58600000.0
2008-11-21 05:16:00,1.29161,1.29193,1.29126,1.29185,126200000.0
2008-11-21 05:17:00,1.2927,1.2927,1.2927,1.2927,1200000.0
2008-11-21 05:18:00,1.2927,1.2927,1.2927,1.2927,2400000.0
2008-11-21 05:19:00,1.2927,1.2927,1.2927,1.2927,2400000.0
2008-11-21 05:20:00,1.2927,1.2927,1.29205,1.29205,33600000.0
2008-11-21 05:21:00,1.29255,1.29255,1.29205,1.29205,9600000.0
2008-11-21 05:22:00,1.29165,1.29165,1.29125,1.2913,11800000.0
2008-11-21 05:23:00,1.2913,1.2913,1.2912,1.2912,12000000.0
2008-11-21 05:24:00,1.2913,1.2916,1.2913,1.29155,21700000.0
2008-11-21 05:25:00,1.2915,1.2917,1.2912,1.29155,29500000.0
2008-11-21 05:26:00,1.2915,1.2915,1.2902,1.29045,26300000.0
2008-11-21 05:27:00,1.29045,1.29045,1.2904,1.2904,3600000.0
2008-11-21 05:28:00,1.2908,1.2913,1.2906,1.29095,29400000.0
2008-11-21 05:29:00,1.29105,1.29125,1.29045,1.29105,32800000.0
2008-11-21 05:30:00,1.29105,1.29105,1.29105,1.29105,1500000.0
2008-11-21 05:31:00,1.29118,1.2913,1.29107,1.29118,62100000.0
2008-11-21 05:32:00,1.29095,1.29095,1.29095,1.29095,3900000.0
2008-11-21 05:33:00,1.29095,1.29095,1.2909,1.2909,5400000.0
2008-11-21 05:34:00,1.291,1.29105,1.291,1.29105,10200000.0
2008-11-21 05:35:00,1.29115,1.29115,1.29115,1.29115,6600000.0
2008-11-21 05:36:00,1.2911,1.2912,1.2911,1.29115,7800000.0
2008-11-21 05:37:00,1.29115,1.29115,1.29115,1.29115,1500000.0
2008-11-21 05:38:00,1.29097,1.29125,1.29052,1.29114,112100000.0
2008-11-21 05:39:00,1.2912,1.2912,1.2912,1.2912,1500000.0
2008-11-21 05:40:00,1.29087,1.2913,1.2906,1.2906,47800000.0
2008-11-21 05:41:00,1.29115,1.29115,1.29115,1.29115,6300000.0
2008-11-21 05:42:00,1.29107,1.29135,1.29107,1.2913,17800000.0
2008-11-21 05:43:00,1.29105,1.29105,1.2905,1.29055,10700000.0
2008-11-21 05:44:00,1.2906,1.2907,1.28975,1.29045,25400000.0
2008-11-21 05:45:00,1.2906,1.29095,1.2904,1.2909,98500000.0
2008-11-21 05:46:00,1.2909,1.2918,1.2909,1.291,27700000.0
2008-11-21 05:47:00,1.29115,1.29115,1.2907,1.2909,9300000.0
2008-11-21 05:48:00,1.29095,1.29095,1.29075,1.29075,29100000.0
2008-11-21 05:49:00,1.2909,1.2909,1.2909,1.2909,1500000.0
2008-11-21 05:50:00,1.29072,1.2911,1.29058,1.29082,36200000.0
2008-11-21 05:51:00,1.2911,1.2911,1.29095,1.29095,3000000.0
2008-11-21 05:52:00,1.29115,1.29115,1.29095,1.29095,3000000.0
2008-11-21 05:53:00,1.29105,1.2912,1.29105,1.2912,4000000.0
2008-11-21 05:54:00,1.291,1.29115,1.291,1.29115,3000000.0
2008-11-21 05:55:00,1.291,1.2911,1.29095,1.2911,13500000.0
2008-11-21 05:56:00,1.29105,1.29115,1.29085,1.29115,8200000.0
2008-11-21 05:57:00,1.29115,1.29125,1.29115,1.29125,3600000.0
2008-11-21 05:58:00,1.2912,1.2912,1.2912,1.2912,1500000.0
2008-11-21 05:59:00,1.2911,1.2911,1.29105,1.29105,3000000.0
2008-11-21 06:00:00,1.29105,1.29105,1.29085,1.291,20500000.0
2008-11-21 06:01:00,1.291,1.291,1.2909,1.2909,49500000.0
2008-11-21 06:02:00,1.2909,1.2909,1.2909,1.2909,12000000.0
2008-11-21 06:03:00,1.2909,1.2909,1.2909,1.2909,60000000.0
2008-11-21 06:04:00,1.2902,1.2904,1.2883,1.2887,40775000.0
2008-11-21 06:05:00,1.2887,1.2887,1.2865,1.2869,44100000.0
2008-11-21 06:06:00,1.2869,1.2869,1.28595,1.28595,31000000.0
2008-11-21 06:07:00,1.286,1.28725,1.28585,1.2863,141400000.0
2008-11-21 06:08:00,1.2864,1.28645,1.2862,1.28645,33900000.0
2008-11-21 06:09:00,1.28645,1.28645,1.2862,1.2862,10000000.0
2008-11-21 06:10:00,1.2863,1.28635,1.2863,1.28635,3000000.0
2008-11-21 06:11:00,1.28625,1.28645,1.28605,1.28605,52800000.0
2008-11-21 06:12:00,1.2861,1.28665,1.2861,1.28665,13900000.0
2008-11-21 06:13:00,1.2863,1.28655,1.2862,1.28645,36600000.0
2008-11-21 06:14:00,1.28645,1.28645,1.2864,1.2864,6900000.0
2008-11-21 06:15:00,1.2864,1.2864,1.2864,1.2864,16800000.0
2008-11-21 06:16:00,1.2864,1.2864,1.2842,1.2842,82500000.0
2008-11-21 06:17:00,1.284,1.2854,1.284,1.2854,53300000.0
2008-11-21 06:18:00,1.2856,1.2856,1.28455,1.2852,99900000.0
2008-11-21 06:19:00,1.28525,1.28525,1.2838,1.28465,63100000.0
2008-11-21 06:20:00,1.2847,1.2847,1.28375,1.2844,32500000.0
2008-11-21 06:21:00,1.2844,1.28465,1.2844,1.28465,10900000.0
2008-11-21 06:22:00,1.2847,1.2848,1.2847,1.2848,14400000.0
2008-11-21 06:23:00,1.2848,1.2848,1.2848,1.2848,7200000.0
2008-11-21 06:24:00,1.2848,1.2848,1.28375,1.28395,30200000.0
2008-11-21 06:25:00,1.284,1.28415,1.2836,1.2838,76400000.0
2008-11-21 06:26:00,1.2838,1.2838,1.2837,1.2837,14600000.0
2008-11-21 06:27:00,1.2837,1.2837,1.2829,1.2833,27400000.0
2008-11-21 06:28:00,1.2834,1.2834,1.28335,1.2834,7000000.0
2008-11-21 06:29:00,1.2834,1.2834,1.2834,1.2834,3000000.0
2008-11-21 06:30:00,1.2834,1.2834,1.2834,1.2834,2000000.0
2008-11-21 06:31:00,1.2834,1.2834,1.2834,1.2834,5600000.0
2008-11-21 06:32:00,1.2835,1.2835,1.2834,1.2834,7000000.0
2008-11-21 06:33:00,1.2834,1.28385,1.2834,1.2837,45400000.0
2008-11-21 06:34:00,1.2837,1.2837,1.2837,1.2837,36000000.0
2008-11-21 06:35:00,1.2837,1.28375,1.2837,1.2837,27900000.0
2008-11-21 06:36:00,1.28345,1.28385,1.28345,1.28385,3400000.0
2008-11-21 06:37:00,1.28325,1.28325,1.28325,1.28325,1600000.0
2008-11-21 06:38:00,1.28392,1.2841,1.28376,1.28394,56900000.0
2008-11-21 06:39:00,1.28403,1.28413,1.28394,1.28403,156900000.0
2008-11-21 06:40:00,1.28388,1.28388,1.28358,1.2836,102600000.0
2008-11-21 06:41:00,1.2834,1.2834,1.2834,1.2834,1000000.0
2008-11-21 06:42:00,1.2834,1.2835,1.28335,1.28335,17500000.0
2008-11-21 06:43:00,1.2834,1.2834,1.2834,1.2834,1000000.0
2008-11-21 06:44:00,1.28403,1.28403,1.28336,1.28336,50200000.0
2008-11-21 06:45:00,1.28338,1.28353,1.28333,1.28353,56900000.0
2008-11-21 06:46:00,1.2834,1.2834,1.2834,1.2834,11000000.0
2008-11-21 06:47:00,1.2834,1.2834,1.2834,1.2834,4000000.0
2008-11-21 06:48:00,1.2834,1.2834,1.2823,1.2823,9200000.0
2008-11-21 06:49:00,1.2825,1.28255,1.28075,1.2816,86200000.0
2008-11-21 06:50:00,1.2817,1.2817,1.2807,1.2815,10600000.0
2008-11-21 06:51:00,1.2818,1.2818,1.2812,1.28165,26400000.0
2008-11-21 06:52:00,1.2818,1.28315,1.28165,1.2828,85800000.0
2008-11-21 06:53:00,1.28295,1.28295,1.28275,1.28275,25300000.0
2008-11-21 06:54:00,1.28275,1.2834,1.28275,1.2831,36300000.0
2008-11-21 06:55:00,1.28305,1.28325,1.28305,1.28325,10200000.0
2008-11-21 06:56:00,1.28325,1.28325,1.28325,1.28325,1500000.0
2008-11-21 06:57:00,1.28315,1.28315,1.28305,1.28305,18000000.0
2008-11-21 06:58:00,1.2831,1.28325,1.28305,1.2832,9000000.0
2008-11-21 06:59:00,1.28325,1.28385,1.28325,1.28385,47500000.0
2008-11-21 07:00:00,1.28405,1.2841,1.284,1.2841,9900000.0
2008-11-21 07:01:00,1.2841,1.2847,1.28375,1.2844,51700000.0
2008-11-21 07:02:00,1.28435,1.28435,1.28425,1.28425,2500000.0
2008-11-21 07:03:00,1.28445,1.28455,1.2842,1.2843,30800000.0
2008-11-21 07:04:00,1.28415,1.2842,1.28415,1.2842,36000000.0
2008-11-21 07:05:00,1.28425,1.28425,1.28395,1.284,27600000.0
2008-11-21 07:06:00,1.284,1.284,1.284,1.284,30300000.0
2008-11-21 07:07:00,1.284,1.284,1.2831,1.2831,36600000.0
2008-11-21 07:08:00,1.2834,1.2834,1.28335,1.2834,8400000.0
2008-11-21 07:09:00,1.2834,1.2839,1.2834,1.28365,25200000.0
2008-11-21 07:10:00,1.2835,1.2835,1.2835,1.2835,1500000.0
2008-11-21 07:11:00,1.28355,1.28355,1.28355,1.28355,1500000.0
2008-11-21 07:12:00,1.28355,1.28355,1.28335,1.28335,7800000.0
2008-11-21 07:13:00,1.28335,1.2836,1.28335,1.2836,8800000.0
2008-11-21 07:14:00,1.2836,1.2836,1.2835,1.2835,7200000.0
2008-11-21 07:15:00,1.2835,1.2835,1.2835,1.2835,3600000.0
2008-11-21 07:16:00,1.2836,1.28375,1.2834,1.2834,3200000.0
2008-11-21 07:17:00,1.2835,1.2835,1.2835,1.2835,2400000.0
2008-11-21 07:18:00,1.2835,1.2835,1.28215,1.2827,25100000.0
2008-11-21 07:19:00,1.2828,1.28295,1.2828,1.28295,14600000.0
2008-11-21 07:20:00,1.28295,1.28295,1.28275,1.2829,13200000.0
2008-11-21 07:21:00,1.2828,1.2828,1.2828,1.2828,5000000.0
2008-11-21 07:22:00,1.2826,1.28338,1.2826,1.28287,94200000.0
2008-11-21 07:23:00,1.28254,1.28288,1.28253,1.28267,150700000.0
2008-11-21 07:24:00,1.28258,1.28276,1.28241,1.28271,104500000.0
2008-11-21 07:25:00,1.2827,1.2827,1.2827,1.2827,2400000.0
2008-11-21 07:26:00,1.2827,1.2827,1.28215,1.28225,28900000.0
2008-11-21 07:27:00,1.2822,1.2822,1.2822,1.2822,2400000.0
2008-11-21 07:28:00,1.28205,1.2823,1.282,1.2823,37800000.0
2008-11-21 07:29:00,1.28225,1.28245,1.2819,1.28245,60600000.0
2008-11-21 07:30:00,1.2825,1.2825,1.28235,1.28235,5500000.0
2008-11-21 07:31:00,1.28215,1.2823,1.28207,1.28228,115900000.0
2008-11-21 07:32:00,1.28215,1.2822,1.28195,1.2822,11400000.0
2008-11-21 07:33:00,1.282,1.282,1.282,1.282,1500000.0
2008-11-21 07:34:00,1.282,1.282,1.282,1.282,26000000.0
2008-11-21 07:35:00,1.28205,1.28205,1.28205,1.28205,1500000.0
2008-11-21 07:36:00,1.2818,1.2818,1.28165,1.28165,5800000.0
2008-11-21 07:37:00,1.28175,1.28175,1.28145,1.28155,7300000.0
2008-11-21 07:38:00,1.28155,1.28165,1.28155,1.28165,3600000.0
2008-11-21 07:39:00,1.2813,1.28145,1.2813,1.2814,4500000.0
2008-11-21 07:40:00,1.2813,1.2813,1.2812,1.2812,3000000.0
2008-11-21 07:41:00,1.28125,1.28125,1.2812,1.2812,4500000.0
2008-11-21 07:42:00,1.28115,1.28125,1.28115,1.28125,6600000.0
2008-11-21 07:43:00,1.28125,1.2816,1.2809,1.2816,50600000.0
2008-11-21 07:44:00,1.2816,1.2816,1.28135,1.28135,10000000.0
2008-11-21 07:45:00,1.2814,1.2814,1.28095,1.28095,23400000.0
2008-11-21 07:46:00,1.28105,1.28115,1.2808,1.28095,34900000.0
2008-11-21 07:47:00,1.28095,1.28095,1.28095,1.28095,1800000.0
2008-11-21 07:48:00,1.28068,1.28098,1.28026,1.28091,71000000.0
2008-11-21 07:49:00,1.28146,1.28146,1.28082,1.28092,101800000.0
2008-11-21 07:50:00,1.28135,1.28135,1.28135,1.28135,2400000.0
2008-11-21 07:51:00,1.28125,1.28125,1.28125,1.28125,6000000.0
2008-11-21 07:52:00,1.28125,1.2816,1.28125,1.28155,21000000.0
2008-11-21 07:53:00,1.2815,1.2815,1.28085,1.28085,16200000.0
2008-11-21 07:54:00,1.28095,1.28105,1.28095,1.28105,11400000.0
2008-11-21 07:55:00,1.28088,1.28145,1.28088,1.28101,75800000.0
2008-11-21 07:56:00,1.28085,1.28105,1.28085,1.28105,5700000.0
2008-11-21 07:57:00,1.2809,1.2809,1.2809,1.2809,4000000.0
2008-11-21 07:58:00,1.28105,1.28105,1.281,1.281,3000000.0
2008-11-21 07:59:00,1.28095,1.28095,1.28095,1.28095,1800000.0
2008-11-21 08:00:00,1.281,1.281,1.281,1.281,1500000.0
2008-11-21 08:01:00,1.281,1.281,1.2809,1.2809,2700000.0
2008-11-21 08:02:00,1.281,1.281,1.281,1.281,1500000.0
2008-11-21 08:03:00,1.28095,1.28139,1.28095,1.28139,15800000.0
2008-11-21 08:04:00,1.281,1.28105,1.281,1.28105,3000000.0
2008-11-21 08:05:00,1.28105,1.28105,1.2809,1.2809,8100000.0
2008-11-21 08:06:00,1.2805,1.28086,1.28041,1.28058,105300000.0
2008-11-21 08:07:00,1.2807,1.28092,1.28061,1.28087,108500000.0
2008-11-21 08:08:00,1.28065,1.2808,1.28057,1.2808,55300000.0
2008-11-21 08:09:00,1.2807,1.28074,1.2804,1.2804,15000000.0
2008-11-21 08:10:00,1.2809,1.2809,1.2809,1.2809,21600000.0
2008-11-21 08:11:00,1.2809,1.281,1.2809,1.2809,15100000.0
2008-11-21 08:12:00,1.2809,1.2817,1.2809,1.28145,21400000.0
2008-11-21 08:13:00,1.2815,1.2819,1.28075,1.2818,51900000.0
2008-11-21 08:14:00,1.2817,1.28205,1.28165,1.28205,46400000.0
2008-11-21 08:15:00,1.2821,1.2829,1.2821,1.2827,28200000.0
2008-11-21 08:16:00,1.2827,1.2827,1.2816,1.2816,37100000.0
2008-11-21 08:17:00,1.2817,1.2818,1.2817,1.2818,7200000.0
2008-11-21 08:18:00,1.28175,1.282,1.2817,1.282,36000000.0
2008-11-21 08:19:00,1.2818,1.2818,1.2817,1.2817,12900000.0
2008-11-21 08:20:00,1.2817,1.28195,1.2817,1.28185,33100000.0
2008-11-21 08:21:00,1.2818,1.2819,1.2817,1.28185,12600000.0
2008-11-21 08:22:00,1.28195,1.28225,1.28195,1.2822,26000000.0
2008-11-21 08:23:00,1.282,1.28205,1.2818,1.2818,17800000.0
2008-11-21 08:24:00,1.2818,1.28185,1.28175,1.28175,6300000.0
2008-11-21 08:25:00,1.2817,1.2817,1.2817,1.2817,4500000.0
2008-11-21 08:26:00,1.28165,1.28165,1.28165,1.28165,3300000.0
2008-11-21 08:27:00,1.28165,1.28165,1.28155,1.2816,7800000.0
2008-11-21 08:28:00,1.28155,1.28155,1.2815,1.2815,9600000.0
2008-11-21 08:29:00,1.2814,1.2814,1.2813,1.2813,10500000.0
2008-11-21 08:30:00,1.2813,1.28145,1.2813,1.28145,4300000.0
2008-11-21 08:31:00,1.2815,1.2815,1.2815,1.2815,1800000.0
2008-11-21 08:32:00,1.2815,1.2815,1.2815,1.2815,1800000.0
2008-11-21 08:33:00,1.2812,1.28137,1.28092,1.28108,103800000.0
2008-11-21 08:34:00,1.2813,1.2813,1.2813,1.2813,1600000.0
2008-11-21 08:35:00,1.28135,1.28195,1.28135,1.2817,14300000.0
2008-11-21 08:36:00,1.28145,1.2815,1.28145,1.28145,9900000.0
2008-11-21 08:37:00,1.2815,1.2815,1.28145,1.2815,6000000.0
2008-11-21 08:38:00,1.28132,1.28157,1.28117,1.28131,36900000.0
2008-11-21 08:39:00,1.28116,1.28135,1.28115,1.28127,53200000.0
2008-11-21 08:40:00,1.28129,1.28129,1.28064,1.28064,49500000.0
2008-11-21 08:41:00,1.2815,1.2815,1.28135,1.28135,4500000.0
2008-11-21 08:42:00,1.28135,1.28135,1.28135,1.28135,3300000.0
2008-11-21 08:43:00,1.28135,1.28145,1.28135,1.28135,12900000.0
2008-11-21 08:44:00,1.28135,1.2814,1.28125,1.28125,9900000.0
2008-11-21 08:45:00,1.28125,1.28135,1.28125,1.28135,9900000.0
2008-11-21 08:46:00,1.2814,1.2819,1.2814,1.2818,37200000.0
2008-11-21 08:47:00,1.2817,1.2817,1.28165,1.2817,6900000.0
2008-11-21 08:48:00,1.2816,1.28185,1.2815,1.28185,16600000.0
2008-11-21 08:49:00,1.2816,1.2819,1.2816,1.2819,20100000.0
2008-11-21 08:50:00,1.28184,1.28184,1.28156,1.28176,39800000.0
2008-11-21 08:51:00,1.28185,1.28195,1.28185,1.2819,6300000.0
2008-11-21 08:52:00,1.2817,1.2817,1.2815,1.2815,6600000.0
2008-11-21 08:53:00,1.28135,1.2814,1.28135,1.2814,2400000.0
2008-11-21 08:54:00,1.2814,1.2814,1.2814,1.2814,32400000.0
2008-11-21 08:55:00,1.2814,1.2814,1.28095,1.2811,12800000.0
2008-11-21 08:56:00,1.2811,1.2811,1.2803,1.2805,12800000.0
2008-11-21 08:57:00,1.2806,1.28065,1.2806,1.28065,3300000.0
2008-11-21 08:58:00,1.2807,1.28075,1.28065,1.2807,22200000.0
2008-11-21 08:59:00,1.28041,1.28071,1.28041,1.28053,89100000.0
2008-11-21 09:00:00,1.2807,1.28255,1.2806,1.28205,79900000.0
2008-11-21 09:01:00,1.2825,1.28305,1.28095,1.28265,245500000.0
2008-11-21 09:02:00,1.2823,1.2824,1.28185,1.2824,13700000.0
2008-11-21 09:03:00,1.282,1.2822,1.28185,1.2821,23000000.0
2008-11-21 09:04:00,1.2818,1.2823,1.2818,1.2822,28400000.0
2008-11-21 09:05:00,1.2822,1.2826,1.28205,1.2822,49000000.0
2008-11-21 09:06:00,1.28235,1.28235,1.28235,1.28235,3100000.0
2008-11-21 09:07:00,1.28265,1.2835,1.28265,1.2831,31100000.0
2008-11-21 09:08:00,1.2824,1.2826,1.28215,1.28255,31200000.0
2008-11-21 09:09:00,1.28265,1.28265,1.28265,1.28265,5200000.0
2008-11-21 09:10:00,1.2827,1.2827,1.28235,1.2826,12000000.0
2008-11-21 09:11:00,1.2827,1.2827,1.28165,1.28245,83000000.0
2008-11-21 09:12:00,1.28225,1.2824,1.28205,1.28225,93600000.0
2008-11-21 09:13:00,1.2823,1.2823,1.2822,1.2822,86400000.0
2008-11-21 09:14:00,1.28155,1.2816,1.2812,1.2812,5200000.0
2008-11-21 09:15:00,1.28125,1.28125,1.28125,1.28125,4200000.0
2008-11-21 09:16:00,1.28125,1.28125,1.2812,1.2812,19900000.0
2008-11-21 09:17:00,1.2812,1.2812,1.2812,1.2812,30300000.0
2008-11-21 09:18:00,1.2812,1.2812,1.2812,1.2812,9700000.0
2008-11-21 09:19:00,1.2812,1.28165,1.2812,1.28165,17000000.0
2008-11-21 09:20:00,1.28165,1.2819,1.28115,1.2819,26400000.0
2008-11-21 09:21:00,1.28195,1.2823,1.28195,1.2823,9900000.0
2008-11-21 09:22:00,1.28225,1.2823,1.2821,1.28215,12900000.0
2008-11-21 09:23:00,1.28215,1.28215,1.28145,1.28175,28100000.0
2008-11-21 09:24:00,1.2818,1.28185,1.2818,1.2818,5100000.0
2008-11-21 09:25:00,1.2818,1.2818,1.2818,1.2818,3100000.0
2008-11-21 09:26:00,1.2818,1.2818,1.2817,1.28175,4100000.0
2008-11-21 09:27:00,1.2817,1.2817,1.2817,1.2817,2100000.0
2008-11-21 09:28:00,1.28165,1.2818,1.28165,1.28165,23200000.0
2008-11-21 09:29:00,1.28165,1.2817,1.2816,1.28165,19900000.0
2008-11-21 09:30:00,1.28165,1.2819,1.28085,1.2812,45400000.0
2008-11-21 09:31:00,1.28125,1.28125,1.2805,1.28095,33800000.0
2008-11-21 09:32:00,1.28095,1.28125,1.28055,1.2808,52200000.0
2008-11-21 09:33:00,1.28075,1.28115,1.28065,1.2809,51400000.0
2008-11-21 09:34:00,1.28033,1.28077,1.28013,1.28062,91200000.0
2008-11-21 09:35:00,1.28095,1.28095,1.28095,1.28095,3600000.0
2008-11-21 09:36:00,1.28105,1.28145,1.281,1.2811,28200000.0
2008-11-21 09:37:00,1.28082,1.2809,1.28017,1.28085,133000000.0
2008-11-21 09:38:00,1.28125,1.2814,1.28115,1.28115,21700000.0
2008-11-21 09:39:00,1.2812,1.28135,1.28115,1.2812,13300000.0
2008-11-21 09:40:00,1.28115,1.2812,1.28095,1.2812,18800000.0
2008-11-21 09:41:00,1.2812,1.28155,1.2812,1.28135,18300000.0
2008-11-21 09:42:00,1.28165,1.28165,1.2811,1.28135,32700000.0
2008-11-21 09:43:00,1.28115,1.28135,1.28095,1.28095,14000000.0
2008-11-21 09:44:00,1.28105,1.28105,1.28085,1.2809,13500000.0
2008-11-21 09:45:00,1.28085,1.28095,1.2808,1.2809,16700000.0
2008-11-21 09:46:00,1.28085,1.28085,1.2808,1.2808,4000000.0
2008-11-21 09:47:00,1.28075,1.28095,1.2807,1.28085,24300000.0
2008-11-21 09:48:00,1.28085,1.28085,1.2801,1.2801,40300000.0
2008-11-21 09:49:00,1.2802,1.2806,1.28015,1.2805,23100000.0
2008-11-21 09:50:00,1.2805,1.2805,1.2802,1.28035,15000000.0
2008-11-21 09:51:00,1.2803,1.2803,1.27975,1.2802,42800000.0
2008-11-21 09:52:00,1.2802,1.2802,1.27925,1.27925,120099998.0
2008-11-21 09:53:00,1.27935,1.27945,1.27915,1.27925,25900000.0
2008-11-21 09:54:00,1.2792,1.2794,1.27835,1.27835,48400000.0
2008-11-21 09:55:00,1.2786,1.2786,1.277,1.27805,86300000.0
2008-11-21 09:56:00,1.2782,1.2784,1.2764,1.2769,47200000.0
2008-11-21 09:57:00,1.27685,1.27685,1.27495,1.27505,53800000.0
2008-11-21 09:58:00,1.27515,1.2761,1.2744,1.27445,64900000.0
2008-11-21 09:59:00,1.27445,1.275,1.27425,1.2744,78100000.0
2008-11-21 10:00:00,1.27475,1.27725,1.27465,1.27635,102100000.0
2008-11-21 10:01:00,1.27635,1.27785,1.27635,1.2765,69200000.0
2008-11-21 10:02:00,1.27615,1.2763,1.27615,1.2763,4000000.0
2008-11-21 10:03:00,1.2762,1.27685,1.2755,1.27665,45400000.0
2008-11-21 10:04:00,1.2767,1.2767,1.27635,1.2765,11200000.0
2008-11-21 10:05:00,1.27645,1.27705,1.27645,1.27705,14600000.0
2008-11-21 10:06:00,1.27705,1.27705,1.27685,1.2769,13000000.0
2008-11-21 10:07:00,1.277,1.27735,1.2769,1.2769,36700000.0
2008-11-21 10:08:00,1.2769,1.277,1.2769,1.277,5000000.0
2008-11-21 10:09:00,1.277,1.2772,1.27695,1.27695,27300000.0
2008-11-21 10:10:00,1.27695,1.2772,1.27685,1.27705,27500000.0
2008-11-21 10:11:00,1.2771,1.27725,1.2771,1.2772,10000000.0
2008-11-21 10:12:00,1.2771,1.2779,1.2771,1.2777,53000000.0
2008-11-21 10:13:00,1.2777,1.27815,1.27735,1.27775,63000000.0
2008-11-21 10:14:00,1.2777,1.27775,1.27705,1.2771,49000000.0
2008-11-21 10:15:00,1.2771,1.27715,1.2759,1.2762,26400000.0
2008-11-21 10:16:00,1.27635,1.27635,1.27615,1.2762,8000000.0
2008-11-21 10:17:00,1.2762,1.2764,1.2758,1.2763,35500000.0
2008-11-21 10:18:00,1.2763,1.2763,1.27585,1.27605,16000000.0
2008-11-21 10:19:00,1.276,1.27645,1.2759,1.2763,51600000.0
2008-11-21 10:20:00,1.2763,1.2763,1.27565,1.27595,63000000.0
2008-11-21 10:21:00,1.27595,1.2761,1.27595,1.2761,4000000.0
2008-11-21 10:22:00,1.27615,1.27615,1.27615,1.27615,4000000.0
2008-11-21 10:23:00,1.2762,1.27735,1.2762,1.2773,95500000.0
2008-11-21 10:24:00,1.27725,1.2774,1.2768,1.277,45700000.0
2008-11-21 10:25:00,1.277,1.27705,1.277,1.27705,2000000.0
2008-11-21 10:26:00,1.27715,1.2772,1.27705,1.27705,17600000.0
2008-11-21 10:27:00,1.2772,1.2772,1.27715,1.27715,3600000.0
2008-11-21 10:28:00,1.2772,1.27745,1.277,1.27715,23600000.0
2008-11-21 10:29:00,1.27705,1.2772,1.27645,1.2772,103300000.0
2008-11-21 10:30:00,1.2772,1.2772,1.27605,1.27605,27200000.0
2008-11-21 10:31:00,1.2762,1.2772,1.27575,1.27575,47000000.0
2008-11-21 10:32:00,1.27595,1.2763,1.27595,1.276,24300000.0
2008-11-21 10:33:00,1.2761,1.2761,1.27605,1.27605,2000000.0
2008-11-21 10:34:00,1.27605,1.27605,1.27605,1.27605,1000000.0
2008-11-21 10:35:00,1.2758,1.27585,1.2758,1.27585,5000000.0
2008-11-21 10:36:00,1.27585,1.27585,1.27555,1.2758,242600000.0
2008-11-21 10:37:00,1.2758,1.27605,1.27575,1.27575,25300000.0
2008-11-21 10:38:00,1.2758,1.2758,1.2755,1.2755,13100000.0
2008-11-21 10:39:00,1.27545,1.27545,1.27485,1.27515,39700000.0
2008-11-21 10:40:00,1.27515,1.2753,1.2751,1.2752,36700000.0
2008-11-21 10:41:00,1.27502,1.27504,1.27448,1.27495,72400000.0
2008-11-21 10:42:00,1.27525,1.27525,1.2751,1.2751,8000000.0
2008-11-21 10:43:00,1.27505,1.27515,1.27435,1.2745,149700000.0
2008-11-21 10:44:00,1.27455,1.27515,1.27455,1.275,36800000.0
2008-11-21 10:45:00,1.27495,1.27665,1.27495,1.27615,74000000.0
2008-11-21 10:46:00,1.27625,1.2768,1.27615,1.2767,37300000.0
2008-11-21 10:47:00,1.2766,1.2766,1.2766,1.2766,8400000.0
2008-11-21 10:48:00,1.2763,1.2763,1.27565,1.27615,23700000.0
2008-11-21 10:49:00,1.27615,1.27615,1.27615,1.27615,5000000.0
2008-11-21 10:50:00,1.2761,1.2761,1.2761,1.2761,2000000.0
2008-11-21 10:51:00,1.27605,1.27605,1.27545,1.2757,109700000.0
2008-11-21 10:52:00,1.2757,1.2758,1.27515,1.2757,100000000.0
2008-11-21 10:53:00,1.2756,1.27585,1.2756,1.27575,13200000.0
2008-11-21 10:54:00,1.2758,1.27675,1.2758,1.27675,16600000.0
2008-11-21 10:55:00,1.27685,1.2778,1.2761,1.2761,139800000.0
2008-11-21 10:56:00,1.2766,1.2767,1.27605,1.27655,91200000.0
2008-11-21 10:57:00,1.2766,1.277,1.2766,1.27685,22300000.0
2008-11-21 10:58:00,1.2765,1.2766,1.27585,1.27635,171099999.0
2008-11-21 10:59:00,1.27645,1.2786,1.27645,1.2784,115000000.0
2008-11-21 11:00:00,1.27825,1.2783,1.2766,1.2778,153800000.0
2008-11-21 11:01:00,1.27775,1.27775,1.2772,1.2776,25200000.0
2008-11-21 11:02:00,1.27765,1.27815,1.27765,1.27785,58700000.0
2008-11-21 11:03:00,1.278,1.278,1.27765,1.2778,6500000.0
2008-11-21 11:04:00,1.27785,1.27785,1.27775,1.27775,5200000.0
2008-11-21 11:05:00,1.2777,1.27845,1.2776,1.27795,35200000.0
2008-11-21 11:06:00,1.2779,1.27845,1.2777,1.27845,66700000.0
2008-11-21 11:07:00,1.27845,1.27855,1.27845,1.27855,5400000.0
2008-11-21 11:08:00,1.2785,1.27875,1.27825,1.2783,36300000.0
2008-11-21 11:09:00,1.27825,1.2783,1.27825,1.2783,6100000.0
2008-11-21 11:10:00,1.27845,1.2787,1.27815,1.27815,26200000.0
2008-11-21 11:11:00,1.27805,1.27875,1.278,1.27825,55900000.0
2008-11-21 11:12:00,1.27803,1.27843,1.27781,1.27809,172400000.0
2008-11-21 11:13:00,1.27825,1.27825,1.278,1.27805,11100000.0
2008-11-21 11:14:00,1.27795,1.27795,1.27775,1.27775,6000000.0
2008-11-21 11:15:00,1.2777,1.2777,1.2773,1.27745,36000000.0
2008-11-21 11:16:00,1.27745,1.27785,1.2774,1.27785,35700000.0
2008-11-21 11:17:00,1.2778,1.27815,1.2773,1.27775,87900000.0
2008-11-21 11:18:00,1.2779,1.278,1.2776,1.2776,19600000.0
2008-11-21 11:19:00,1.2776,1.278,1.27755,1.27775,83300000.0
2008-11-21 11:20:00,1.2778,1.27795,1.2777,1.27795,14200000.0
2008-11-21 11:21:00,1.27795,1.278,1.27775,1.27795,12600000.0
2008-11-21 11:22:00,1.27795,1.27805,1.27765,1.27765,10800000.0
2008-11-21 11:23:00,1.27765,1.2777,1.27755,1.27765,15000000.0
2008-11-21 11:24:00,1.2776,1.2776,1.27735,1.27745,13000000.0
2008-11-21 11:25:00,1.2774,1.2774,1.27735,1.27735,2500000.0
2008-11-21 11:26:00,1.2774,1.27745,1.2774,1.27745,15600000.0
2008-11-21 11:27:00,1.27745,1.27745,1.2774,1.2774,4200000.0
2008-11-21 11:28:00,1.2774,1.2774,1.2774,1.2774,1600000.0
2008-11-21 11:29:00,1.2774,1.2776,1.2774,1.2776,12800000.0
2008-11-21 11:30:00,1.27775,1.2793,1.2777,1.27915,125400000.0
2008-11-21 11:31:00,1.27915,1.27945,1.2789,1.27925,43900000.0
2008-11-21 11:32:00,1.27925,1.27925,1.2786,1.2786,31200000.0
2008-11-21 11:33:00,1.27845,1.27895,1.27845,1.2787,120200003.0
2008-11-21 11:34:00,1.27823,1.27861,1.27809,1.27855,125400000.0
2008-11-21 11:35:00,1.2787,1.2787,1.2787,1.2787,1200000.0
2008-11-21 11:36:00,1.2787,1.2787,1.2787,1.2787,1200000.0
2008-11-21 11:37:00,1.27796,1.27815,1.27779,1.27811,102600000.0
2008-11-21 11:38:00,1.2787,1.2787,1.27805,1.2783,9700000.0
2008-11-21 11:39:00,1.27845,1.27855,1.27845,1.27855,6000000.0
2008-11-21 11:40:00,1.27855,1.27855,1.2784,1.2784,32100000.0
2008-11-21 11:41:00,1.2784,1.2784,1.2784,1.2784,2800000.0
2008-11-21 11:42:00,1.2784,1.2784,1.27795,1.2781,6400000.0
2008-11-21 11:43:00,1.2781,1.27815,1.2781,1.2781,12000000.0
2008-11-21 11:44:00,1.2781,1.2781,1.2775,1.27755,9300000.0
2008-11-21 11:45:00,1.27745,1.27755,1.2774,1.2774,10200000.0
2008-11-21 11:46:00,1.27735,1.2774,1.2773,1.27735,21400000.0
2008-11-21 11:47:00,1.2776,1.2776,1.27735,1.2774,8600000.0
2008-11-21 11:48:00,1.27735,1.27745,1.27735,1.27745,2000000.0
2008-11-21 11:49:00,1.2774,1.2776,1.27725,1.2775,31000000.0
2008-11-21 11:50:00,1.2775,1.2775,1.2775,1.2775,10400000.0
2008-11-21 11:51:00,1.2775,1.2775,1.27715,1.27735,10600000.0
2008-11-21 11:52:00,1.27745,1.27745,1.27745,1.27745,4400000.0
2008-11-21 11:53:00,1.27735,1.27735,1.2772,1.2773,10900000.0
2008-11-21 11:54:00,1.27725,1.27725,1.2772,1.27725,3000000.0
2008-11-21 11:55:00,1.2772,1.2773,1.27705,1.27725,24500000.0
2008-11-21 11:56:00,1.277,1.27731,1.27687,1.27692,140600000.0
2008-11-21 11:57:00,1.27715,1.2773,1.27705,1.2773,17400000.0
2008-11-21 11:58:00,1.27725,1.27725,1.27685,1.27685,7100000.0
2008-11-21 11:59:00,1.27685,1.27695,1.2768,1.27695,13600000.0
2008-11-21 12:00:00,1.2769,1.27725,1.2765,1.27665,47000000.0
2008-11-21 12:01:00,1.2766,1.2766,1.2753,1.2761,110500000.0
2008-11-21 12:02:00,1.2762,1.2762,1.27515,1.2755,24100000.0
2008-11-21 12:03:00,1.27555,1.27555,1.2749,1.2749,43000000.0
2008-11-21 12:04:00,1.27505,1.2754,1.2749,1.2754,49100000.0
2008-11-21 12:05:00,1.2755,1.2755,1.27525,1.27545,24500000.0
2008-11-21 12:06:00,1.27555,1.27605,1.27555,1.27605,11800000.0
2008-11-21 12:07:00,1.27595,1.27595,1.27595,1.27595,7400000.0
2008-11-21 12:08:00,1.27595,1.27595,1.27595,1.27595,5600000.0
2008-11-21 12:09:00,1.27595,1.27675,1.27595,1.2765,45900000.0
2008-11-21 12:10:00,1.27665,1.2768,1.27645,1.27675,47800000.0
2008-11-21 12:11:00,1.2768,1.27695,1.2768,1.27695,10800000.0
2008-11-21 12:12:00,1.27695,1.2771,1.2768,1.27685,51300000.0
2008-11-21 12:13:00,1.2769,1.27705,1.2769,1.27705,4000000.0
2008-11-21 12:14:00,1.27705,1.2771,1.27705,1.2771,7800000.0
2008-11-21 12:15:00,1.2771,1.2771,1.27675,1.27675,18600000.0
2008-11-21 12:16:00,1.27675,1.2769,1.2767,1.2769,8000000.0
2008-11-21 12:17:00,1.27687,1.27723,1.27662,1.27723,195900000.0
2008-11-21 12:18:00,1.2769,1.2769,1.2769,1.2769,1000000.0
2008-11-21 12:19:00,1.27655,1.2767,1.27655,1.2766,70000000.0
2008-11-21 12:20:00,1.2766,1.2766,1.2766,1.2766,19200000.0
2008-11-21 12:21:00,1.2766,1.2766,1.2766,1.2766,10400000.0
2008-11-21 12:22:00,1.2767,1.27675,1.27655,1.2766,17800000.0
2008-11-21 12:23:00,1.2766,1.27675,1.27655,1.27675,19000000.0
2008-11-21 12:24:00,1.27675,1.27675,1.2765,1.2765,16400000.0
2008-11-21 12:25:00,1.27655,1.27655,1.27635,1.27635,3000000.0
2008-11-21 12:26:00,1.2764,1.2764,1.2763,1.27635,8600000.0
2008-11-21 12:27:00,1.2763,1.2765,1.2763,1.2764,18000000.0
2008-11-21 12:28:00,1.2765,1.2766,1.2764,1.2764,21600000.0
2008-11-21 12:29:00,1.2764,1.2764,1.2764,1.2764,7200000.0
2008-11-21 12:30:00,1.2764,1.27665,1.27635,1.27655,43300000.0
2008-11-21 12:31:00,1.27665,1.27665,1.2765,1.2765,11200000.0
2008-11-21 12:32:00,1.2765,1.2765,1.2762,1.2762,19600000.0
2008-11-21 12:33:00,1.27625,1.2763,1.27625,1.2763,2000000.0
2008-11-21 12:34:00,1.2763,1.2763,1.2762,1.2762,8800000.0
2008-11-21 12:35:00,1.27625,1.27625,1.27615,1.27615,16600000.0
2008-11-21 12:36:00,1.27615,1.27635,1.2761,1.2762,23300000.0
2008-11-21 12:37:00,1.2762,1.2762,1.276,1.27605,53800000.0
2008-11-21 12:38:00,1.27605,1.2762,1.276,1.2761,19400000.0
2008-11-21 12:39:00,1.2761,1.27615,1.2761,1.2761,17400000.0
2008-11-21 12:40:00,1.2758,1.27585,1.27575,1.2758,10200000.0
2008-11-21 12:41:00,1.2758,1.27585,1.27565,1.2758,19200000.0
2008-11-21 12:42:00,1.2758,1.2763,1.27575,1.2763,30200000.0
2008-11-21 12:43:00,1.2763,1.2763,1.27575,1.27575,4600000.0
2008-11-21 12:44:00,1.27585,1.27585,1.27585,1.27585,4900000.0
2008-11-21 12:45:00,1.27585,1.27595,1.27585,1.27595,4000000.0
2008-11-21 12:46:00,1.276,1.2763,1.276,1.2763,24800000.0
2008-11-21 12:47:00,1.2764,1.27685,1.27625,1.2767,79100000.0
2008-11-21 12:48:00,1.2767,1.2767,1.27615,1.2764,16600000.0
2008-11-21 12:49:00,1.2765,1.2765,1.2759,1.2759,14400000.0
2008-11-21 12:50:00,1.27595,1.2762,1.2759,1.27605,17200000.0
2008-11-21 12:51:00,1.27605,1.27605,1.27605,1.27605,1000000.0
2008-11-21 12:52:00,1.2761,1.27625,1.276,1.27615,28800000.0
2008-11-21 12:53:00,1.27625,1.2768,1.27625,1.2768,23200000.0
2008-11-21 12:54:00,1.2769,1.2769,1.2768,1.2769,13200000.0
2008-11-21 12:55:00,1.277,1.277,1.27695,1.27695,39000000.0
2008-11-21 12:56:00,1.2769,1.27695,1.2769,1.2769,35200000.0
2008-11-21 12:57:00,1.2769,1.2769,1.2763,1.2763,36900000.0
2008-11-21 12:58:00,1.27609,1.27631,1.27572,1.27581,39800000.0
2008-11-21 12:59:00,1.2763,1.2763,1.2762,1.2762,8200000.0
2008-11-21 13:00:00,1.2762,1.2762,1.27595,1.27595,8200000.0
2008-11-21 13:01:00,1.276,1.276,1.27595,1.27595,2000000.0
2008-11-21 13:02:00,1.27595,1.276,1.27575,1.27575,12300000.0
2008-11-21 13:03:00,1.2757,1.2757,1.27545,1.27555,10600000.0
2008-11-21 13:04:00,1.27565,1.27565,1.27545,1.2756,10600000.0
2008-11-21 13:05:00,1.27565,1.27565,1.27565,1.27565,1000000.0
2008-11-21 13:06:00,1.27575,1.27595,1.27575,1.27595,22800000.0
2008-11-21 13:07:00,1.27595,1.2765,1.27595,1.27645,21700000.0
2008-11-21 13:08:00,1.2764,1.2765,1.2763,1.2763,5000000.0
2008-11-21 13:09:00,1.2763,1.2763,1.27615,1.2763,7500000.0
2008-11-21 13:10:00,1.27625,1.27625,1.2757,1.27575,29000000.0
2008-11-21 13:11:00,1.27585,1.27605,1.27585,1.27605,4500000.0
2008-11-21 13:12:00,1.27615,1.27615,1.27615,1.27615,1000000.0
2008-11-21 13:13:00,1.2763,1.2763,1.27585,1.2761,21700000.0
2008-11-21 13:14:00,1.27635,1.27635,1.27625,1.27625,9400000.0
2008-11-21 13:15:00,1.2763,1.2763,1.27625,1.2763,5000000.0
2008-11-21 13:16:00,1.2765,1.2765,1.2764,1.27645,6800000.0
2008-11-21 13:17:00,1.2765,1.2765,1.2765,1.2765,4000000.0
2008-11-21 13:18:00,1.2765,1.27725,1.2765,1.27715,48400000.0
2008-11-21 13:19:00,1.2771,1.2776,1.27675,1.2775,82800000.0
2008-11-21 13:20:00,1.2776,1.2776,1.27735,1.2775,56600000.0
2008-11-21 13:21:00,1.27745,1.27745,1.2768,1.2771,17600000.0
2008-11-21 13:22:00,1.2771,1.2772,1.2771,1.2771,18000000.0
2008-11-21 13:23:00,1.27715,1.2774,1.27685,1.2769,35900000.0
2008-11-21 13:24:00,1.2769,1.2769,1.2768,1.2769,5400000.0
2008-11-21 13:25:00,1.27695,1.277,1.27685,1.277,10200000.0
2008-11-21 13:26:00,1.27705,1.2775,1.27705,1.2775,66300000.0
2008-11-21 13:27:00,1.2775,1.2775,1.27735,1.27735,44500000.0
2008-11-21 13:28:00,1.27735,1.27735,1.2773,1.2773,23600000.0
2008-11-21 13:29:00,1.2773,1.2773,1.276,1.276,199399999.0
2008-11-21 13:30:00,1.276,1.276,1.2754,1.27585,205599992.0
2008-11-21 13:31:00,1.2758,1.27665,1.27575,1.27665,43800000.0
2008-11-21 13:32:00,1.2766,1.2774,1.2766,1.277,68700000.0
2008-11-21 13:33:00,1.27715,1.2786,1.27705,1.2785,109000000.0
2008-11-21 13:34:00,1.2785,1.2785,1.278,1.278,63000000.0
2008-11-21 13:35:00,1.278,1.278,1.278,1.278,2400000.0
2008-11-21 13:36:00,1.278,1.278,1.278,1.278,4800000.0
2008-11-21 13:37:00,1.278,1.278,1.278,1.278,2400000.0
2008-11-21 13:38:00,1.278,1.278,1.278,1.278,6000000.0
2008-11-21 13:39:00,1.278,1.27865,1.278,1.2785,30000000.0
2008-11-21 13:40:00,1.27845,1.27845,1.2781,1.2781,10200000.0
2008-11-21 13:41:00,1.2781,1.27835,1.2781,1.27835,9000000.0
2008-11-21 13:42:00,1.2784,1.2784,1.27805,1.2781,21600000.0
2008-11-21 13:43:00,1.27783,1.27805,1.27763,1.27792,17800000.0
2008-11-21 13:44:00,1.27815,1.27815,1.2781,1.2781,12000000.0
2008-11-21 13:45:00,1.2782,1.2782,1.2781,1.2781,15400000.0
2008-11-21 13:46:00,1.2781,1.2781,1.2781,1.2781,21600000.0
2008-11-21 13:47:00,1.2781,1.2786,1.27805,1.2785,32800000.0
2008-11-21 13:48:00,1.2786,1.27875,1.27845,1.27875,41000000.0
2008-11-21 13:49:00,1.27855,1.2787,1.27855,1.2786,102200000.0
2008-11-21 13:50:00,1.2786,1.2786,1.2786,1.2786,11300000.0
2008-11-21 13:51:00,1.2787,1.27875,1.2786,1.2787,13900000.0
2008-11-21 13:52:00,1.27865,1.27875,1.27865,1.27875,19200000.0
2008-11-21 13:53:00,1.27875,1.27895,1.2786,1.2786,31000000.0
2008-11-21 13:54:00,1.27865,1.27865,1.27865,1.27865,3200000.0
2008-11-21 13:55:00,1.2787,1.2788,1.2787,1.2788,20800000.0
2008-11-21 13:56:00,1.2789,1.27905,1.27885,1.27895,19600000.0
2008-11-21 13:57:00,1.27905,1.2795,1.27905,1.2794,22200000.0
2008-11-21 13:58:00,1.2794,1.2809,1.2794,1.2796,118100000.0
2008-11-21 13:59:00,1.27965,1.28,1.2795,1.2799,43000000.0
2008-11-21 14:00:00,1.2799,1.2811,1.27855,1.2789,228900000.0
2008-11-21 14:01:00,1.2788,1.27905,1.27825,1.2783,84100000.0
2008-11-21 14:02:00,1.2782,1.27825,1.27755,1.27765,48900000.0
2008-11-21 14:03:00,1.27775,1.27885,1.27775,1.27865,77900000.0
2008-11-21 14:04:00,1.2786,1.27875,1.2786,1.2787,22500000.0
2008-11-21 14:05:00,1.2787,1.279,1.2786,1.2788,33100000.0
2008-11-21 14:06:00,1.2786,1.27875,1.27855,1.2786,18900000.0
2008-11-21 14:07:00,1.2786,1.2789,1.27855,1.27885,19200000.0
2008-11-21 14:08:00,1.27885,1.27895,1.2787,1.27875,45000000.0
2008-11-21 14:09:00,1.2788,1.27905,1.2788,1.27895,30600000.0
2008-11-21 14:10:00,1.27905,1.27905,1.2789,1.2789,38400000.0
2008-11-21 14:11:00,1.2789,1.27965,1.2788,1.2791,78600000.0
2008-11-21 14:12:00,1.2792,1.27975,1.2792,1.2797,14200000.0
2008-11-21 14:13:00,1.2797,1.2797,1.27965,1.27965,2400000.0
2008-11-21 14:14:00,1.27965,1.2797,1.2794,1.27965,10400000.0
2008-11-21 14:15:00,1.27965,1.2797,1.27965,1.2797,10800000.0
2008-11-21 14:16:00,1.27965,1.2797,1.2793,1.2796,10400000.0
2008-11-21 14:17:00,1.27965,1.28025,1.27965,1.28025,36000000.0
2008-11-21 14:18:00,1.28025,1.28035,1.28015,1.2802,51500000.0
2008-11-21 14:19:00,1.28015,1.2803,1.28,1.2801,27700000.0
2008-11-21 14:20:00,1.2802,1.28035,1.28015,1.28015,33400000.0
2008-11-21 14:21:00,1.2802,1.2802,1.2801,1.28015,8200000.0
2008-11-21 14:22:00,1.28025,1.28065,1.28015,1.28055,58500000.0
2008-11-21 14:23:00,1.28012,1.28068,1.27982,1.28016,30600000.0
2008-11-21 14:24:00,1.2805,1.28055,1.28015,1.28035,28000000.0
2008-11-21 14:25:00,1.2804,1.2804,1.27895,1.27895,66400000.0
2008-11-21 14:26:00,1.2791,1.2791,1.2791,1.2791,1000000.0
2008-11-21 14:27:00,1.2791,1.2791,1.27905,1.2791,3800000.0
2008-11-21 14:28:00,1.27905,1.2791,1.2789,1.2791,32500000.0
2008-11-21 14:29:00,1.279,1.27945,1.27885,1.27945,85200000.0
2008-11-21 14:30:00,1.27935,1.2797,1.27935,1.2796,34000000.0
2008-11-21 14:31:00,1.2796,1.2796,1.2795,1.27955,38100000.0
2008-11-21 14:32:00,1.27955,1.28045,1.27955,1.28045,31000000.0
2008-11-21 14:33:00,1.28045,1.28055,1.28045,1.2805,12400000.0
2008-11-21 14:34:00,1.2804,1.2805,1.28025,1.2803,20400000.0
2008-11-21 14:35:00,1.28035,1.28065,1.2797,1.2797,84300000.0
2008-11-21 14:36:00,1.2798,1.28035,1.2797,1.2801,100000000.0
2008-11-21 14:37:00,1.2801,1.2801,1.278,1.278,110800000.0
2008-11-21 14:38:00,1.2781,1.27895,1.27785,1.27895,78000000.0
2008-11-21 14:39:00,1.279,1.2794,1.2781,1.2781,61000000.0
2008-11-21 14:40:00,1.2781,1.2782,1.27705,1.2771,126600000.0
2008-11-21 14:41:00,1.2767,1.2773,1.27575,1.27575,118500000.0
2008-11-21 14:42:00,1.2759,1.27615,1.2757,1.276,59900000.0
2008-11-21 14:43:00,1.27625,1.2763,1.27605,1.2763,24600000.0
2008-11-21 14:44:00,1.27625,1.27635,1.2751,1.27525,88800000.0
2008-11-21 14:45:00,1.2751,1.2753,1.2744,1.27455,31400000.0
2008-11-21 14:46:00,1.27465,1.2761,1.27455,1.27595,92900000.0
2008-11-21 14:47:00,1.27595,1.2761,1.2751,1.2761,56200000.0
2008-11-21 14:48:00,1.27615,1.27615,1.27605,1.27605,2000000.0
2008-11-21 14:49:00,1.27605,1.2764,1.27605,1.2764,7800000.0
2008-11-21 14:50:00,1.2765,1.27685,1.2765,1.27685,45500000.0
2008-11-21 14:51:00,1.27685,1.2771,1.27685,1.2771,14600000.0
2008-11-21 14:52:00,1.2772,1.2774,1.27705,1.27735,44800000.0
2008-11-21 14:53:00,1.27745,1.27755,1.2763,1.2766,77400000.0
2008-11-21 14:54:00,1.2767,1.2773,1.2767,1.2773,78700000.0
2008-11-21 14:55:00,1.2773,1.278,1.2772,1.27785,108900000.0
2008-11-21 14:56:00,1.27785,1.27785,1.2773,1.2776,143699997.0
2008-11-21 14:57:00,1.2776,1.27795,1.27755,1.2779,103600000.0
2008-11-21 14:58:00,1.2779,1.2781,1.2777,1.2779,62500000.0
2008-11-21 14:59:00,1.27805,1.27825,1.2779,1.27825,12200000.0
2008-11-21 15:00:00,1.27825,1.27935,1.2782,1.2783,107700000.0
2008-11-21 15:01:00,1.2785,1.27905,1.2784,1.2785,83200000.0
2008-11-21 15:02:00,1.2785,1.2794,1.27805,1.2785,114000000.0
2008-11-21 15:03:00,1.2785,1.2793,1.2785,1.27895,91900000.0
2008-11-21 15:04:00,1.27895,1.2798,1.27895,1.2797,92600000.0
2008-11-21 15:05:00,1.2799,1.2802,1.2794,1.2795,134900000.0
2008-11-21 15:06:00,1.27955,1.27955,1.27885,1.27945,46200000.0
2008-11-21 15:07:00,1.2795,1.2795,1.2788,1.2791,64300000.0
2008-11-21 15:08:00,1.2792,1.2797,1.2792,1.2795,108500000.0
2008-11-21 15:09:00,1.2795,1.2797,1.27945,1.27965,62400000.0
2008-11-21 15:10:00,1.27965,1.2805,1.27965,1.2805,76500000.0
2008-11-21 15:11:00,1.2805,1.2807,1.28025,1.2805,69900000.0
2008-11-21 15:12:00,1.2805,1.2805,1.27955,1.28005,89800000.0
2008-11-21 15:13:00,1.2801,1.2801,1.27985,1.2799,44300000.0
2008-11-21 15:14:00,1.27995,1.28095,1.2799,1.2809,128400000.0
2008-11-21 15:15:00,1.2809,1.28105,1.2805,1.28085,81636000.0
2008-11-21 15:16:00,1.28085,1.28145,1.28085,1.28115,65000000.0
2008-11-21 15:17:00,1.28115,1.28145,1.2801,1.2806,174000000.0
2008-11-21 15:18:00,1.2806,1.2806,1.27945,1.2799,182600000.0
2008-11-21 15:19:00,1.28,1.2804,1.2797,1.27995,65900000.0
2008-11-21 15:20:00,1.28,1.28005,1.27995,1.27995,25600000.0
2008-11-21 15:21:00,1.27995,1.28,1.2795,1.27955,57800000.0
2008-11-21 15:22:00,1.2795,1.28,1.2794,1.2795,116000000.0
2008-11-21 15:23:00,1.2795,1.27955,1.2791,1.2792,134000000.0
2008-11-21 15:24:00,1.2792,1.27985,1.2782,1.2784,106600000.0
2008-11-21 15:25:00,1.2784,1.2785,1.2761,1.2767,138500000.0
2008-11-21 15:26:00,1.2767,1.2767,1.2763,1.2764,74700000.0
2008-11-21 15:27:00,1.2764,1.2764,1.27605,1.2764,107800000.0
2008-11-21 15:28:00,1.2764,1.2765,1.27635,1.2765,46600000.0
2008-11-21 15:29:00,1.2766,1.2775,1.2766,1.2768,66200000.0
2008-11-21 15:30:00,1.27685,1.2769,1.2765,1.2769,22300000.0
2008-11-21 15:31:00,1.2765,1.2772,1.27605,1.2769,111100000.0
2008-11-21 15:32:00,1.2768,1.2768,1.27625,1.2766,193200000.0
2008-11-21 15:33:00,1.2766,1.2766,1.2761,1.27655,79800000.0
2008-11-21 15:34:00,1.2767,1.27675,1.2763,1.2764,69900000.0
2008-11-21 15:35:00,1.27645,1.2766,1.27635,1.2766,75400000.0
2008-11-21 15:36:00,1.27675,1.2769,1.2766,1.2769,146400000.0
2008-11-21 15:37:00,1.2769,1.277,1.2767,1.2767,90000000.0
2008-11-21 15:38:00,1.27675,1.27675,1.27645,1.2766,139000000.0
2008-11-21 15:39:00,1.2766,1.2766,1.2765,1.2766,128000000.0
2008-11-21 15:40:00,1.2766,1.27705,1.2765,1.2767,177400000.0
2008-11-21 15:41:00,1.2767,1.27685,1.2767,1.2768,124600000.0
2008-11-21 15:42:00,1.27695,1.2774,1.27675,1.27715,114000000.0
2008-11-21 15:43:00,1.27715,1.27715,1.2768,1.277,75600000.0
2008-11-21 15:44:00,1.277,1.277,1.27685,1.27695,47600000.0
2008-11-21 15:45:00,1.27695,1.277,1.27665,1.27675,107000000.0
2008-11-21 15:46:00,1.27675,1.27685,1.2767,1.27685,66200000.0
2008-11-21 15:47:00,1.27695,1.2774,1.27695,1.2774,102800000.0
2008-11-21 15:48:00,1.2774,1.2787,1.2773,1.2777,100800000.0
2008-11-21 15:49:00,1.2777,1.27795,1.2773,1.2776,176000000.0
2008-11-21 15:50:00,1.27775,1.27845,1.2777,1.27845,72000000.0
2008-11-21 15:51:00,1.2783,1.27965,1.2783,1.27935,205600000.0
2008-11-21 15:52:00,1.27935,1.2798,1.27935,1.27975,44800000.0
2008-11-21 15:53:00,1.27975,1.2798,1.2797,1.2797,66800000.0
2008-11-21 15:54:00,1.2797,1.28105,1.2796,1.28005,183600000.0
2008-11-21 15:55:00,1.28015,1.2809,1.28005,1.2806,123600000.0
2008-11-21 15:56:00,1.28055,1.2807,1.2794,1.27945,229400000.0
2008-11-21 15:57:00,1.27965,1.2803,1.2793,1.28015,206800000.0
2008-11-21 15:58:00,1.2801,1.28015,1.27835,1.27835,161600000.0
2008-11-21 15:59:00,1.2785,1.27895,1.2785,1.2789,27200000.0
2008-11-21 16:00:00,1.27895,1.27895,1.2785,1.2785,77400000.0
2008-11-21 16:01:00,1.2786,1.27895,1.27845,1.2786,105600000.0
2008-11-21 16:02:00,1.27855,1.2787,1.27845,1.2787,110000000.0
2008-11-21 16:03:00,1.2787,1.2788,1.27815,1.27845,177800000.0
2008-11-21 16:04:00,1.27845,1.27875,1.27815,1.27835,154000000.0
2008-11-21 16:05:00,1.27835,1.2784,1.2781,1.2782,37000000.0
2008-11-21 16:06:00,1.2782,1.2785,1.2779,1.27795,130800000.0
2008-11-21 16:07:00,1.27795,1.2785,1.27775,1.278,144800000.0
2008-11-21 16:08:00,1.27815,1.2782,1.2776,1.2781,166200000.0
2008-11-21 16:09:00,1.2781,1.2781,1.2778,1.2779,76800000.0
2008-11-21 16:10:00,1.278,1.2785,1.27775,1.2785,134800000.0
2008-11-21 16:11:00,1.27855,1.27875,1.2782,1.2782,45200000.0
2008-11-21 16:12:00,1.2782,1.2782,1.27705,1.2771,206400000.0
2008-11-21 16:13:00,1.2771,1.27775,1.2766,1.2774,307199998.0
2008-11-21 16:14:00,1.2774,1.2799,1.2774,1.2799,284600000.0
2008-11-21 16:15:00,1.2799,1.2809,1.27905,1.28055,236000000.0
2008-11-21 16:16:00,1.28055,1.28055,1.2802,1.2804,89400000.0
2008-11-21 16:17:00,1.28035,1.28085,1.27935,1.2802,207900000.0
2008-11-21 16:18:00,1.28025,1.2835,1.28015,1.2812,289400000.0
2008-11-21 16:19:00,1.2811,1.28125,1.2794,1.2797,313800000.0
2008-11-21 16:20:00,1.2797,1.28035,1.2796,1.27985,146800000.0
2008-11-21 16:21:00,1.2799,1.2799,1.2792,1.27945,185599999.0
2008-11-21 16:22:00,1.27945,1.27945,1.27845,1.2785,179600000.0
2008-11-21 16:23:00,1.27885,1.27895,1.27855,1.27885,66200000.0
2008-11-21 16:24:00,1.27895,1.27905,1.27895,1.27905,68400000.0
2008-11-21 16:25:00,1.2788,1.279,1.27855,1.2789,78000000.0
2008-11-21 16:26:00,1.27895,1.27905,1.27895,1.279,47000000.0
2008-11-21 16:27:00,1.27895,1.279,1.2788,1.2788,50400000.0
2008-11-21 16:28:00,1.2788,1.2801,1.2788,1.2799,173200000.0
2008-11-21 16:29:00,1.27985,1.2811,1.27985,1.28085,158800000.0
2008-11-21 16:30:00,1.28085,1.28325,1.2808,1.2825,188800000.0
2008-11-21 16:31:00,1.2825,1.2825,1.2815,1.2815,181200000.0
2008-11-21 16:32:00,1.28155,1.2819,1.2812,1.2819,136200000.0
2008-11-21 16:33:00,1.28195,1.28215,1.28095,1.2815,177200000.0
2008-11-21 16:34:00,1.2815,1.2818,1.28015,1.2803,182400000.0
2008-11-21 16:35:00,1.2805,1.2807,1.27995,1.28025,221800001.0
2008-11-21 16:36:00,1.28025,1.28025,1.27945,1.27995,72000000.0
2008-11-21 16:37:00,1.27995,1.28,1.27925,1.2794,67800000.0
2008-11-21 16:38:00,1.2794,1.28015,1.2788,1.2797,100200000.0
2008-11-21 16:39:00,1.27975,1.28055,1.2797,1.2803,174800000.0
2008-11-21 16:40:00,1.2804,1.2812,1.28,1.2802,204600000.0
2008-11-21 16:41:00,1.2802,1.2802,1.27955,1.2797,115200000.0
2008-11-21 16:42:00,1.27965,1.2801,1.2794,1.2799,108000000.0
2008-11-21 16:43:00,1.27995,1.27995,1.27845,1.2785,204000000.0
2008-11-21 16:44:00,1.2786,1.279,1.27785,1.27865,176800000.0
2008-11-21 16:45:00,1.27865,1.2793,1.27865,1.2792,101600000.0
2008-11-21 16:46:00,1.2792,1.27955,1.2789,1.2795,103400000.0
2008-11-21 16:47:00,1.2795,1.2796,1.2789,1.2794,157400000.0
2008-11-21 16:48:00,1.2793,1.2795,1.2787,1.27875,140600000.0
2008-11-21 16:49:00,1.27895,1.2796,1.27895,1.2796,69600000.0
2008-11-21 16:50:00,1.2795,1.2795,1.27915,1.2793,104000000.0
2008-11-21 16:51:00,1.2791,1.27945,1.27905,1.27925,100200000.0
2008-11-21 16:52:00,1.27925,1.27975,1.27925,1.27965,77800000.0
2008-11-21 16:53:00,1.2796,1.28,1.27955,1.2797,64000000.0
2008-11-21 16:54:00,1.27975,1.2807,1.27975,1.2807,245599998.0
2008-11-21 16:55:00,1.2807,1.28155,1.2806,1.2811,275200000.0
2008-11-21 16:56:00,1.28105,1.28165,1.28075,1.2815,239500000.0
2008-11-21 16:57:00,1.28155,1.28235,1.28155,1.2818,139600000.0
2008-11-21 16:58:00,1.2818,1.2818,1.2811,1.2816,155999999.0
2008-11-21 16:59:00,1.2816,1.282,1.2816,1.282,90000000.0
2008-11-21 17:00:00,1.282,1.282,1.2811,1.2814,127200000.0
2008-11-21 17:01:00,1.2815,1.28235,1.2814,1.282,216400000.0
2008-11-21 17:02:00,1.282,1.28255,1.28195,1.2825,82200000.0
2008-11-21 17:03:00,1.28255,1.2826,1.2823,1.28245,162800000.0
2008-11-21 17:04:00,1.2824,1.28255,1.2822,1.28245,136200000.0
2008-11-21 17:05:00,1.2824,1.2827,1.28185,1.2821,76800000.0
2008-11-21 17:06:00,1.28235,1.2831,1.282,1.2826,251799996.0
2008-11-21 17:07:00,1.2825,1.28295,1.28245,1.2825,259600001.0
2008-11-21 17:08:00,1.2825,1.2825,1.28205,1.28205,185200000.0
2008-11-21 17:09:00,1.2821,1.2821,1.28085,1.2812,130800000.0
2008-11-21 17:10:00,1.28125,1.28135,1.2802,1.281,123400000.0
2008-11-21 17:11:00,1.281,1.2812,1.2805,1.281,111000000.0
2008-11-21 17:12:00,1.281,1.2815,1.281,1.28125,58600000.0
2008-11-21 17:13:00,1.2813,1.2827,1.28125,1.2825,263999996.0
2008-11-21 17:14:00,1.2825,1.283,1.2825,1.2827,101400000.0
2008-11-21 17:15:00,1.28275,1.2835,1.28275,1.2834,89000000.0
2008-11-21 17:16:00,1.2834,1.28375,1.28325,1.2835,129000000.0
2008-11-21 17:17:00,1.2835,1.2835,1.28295,1.2832,102200000.0
2008-11-21 17:18:00,1.2832,1.2838,1.283,1.2832,125200000.0
2008-11-21 17:19:00,1.2832,1.2836,1.2832,1.2833,154600000.0
2008-11-21 17:20:00,1.2833,1.2834,1.28255,1.283,196200000.0
2008-11-21 17:21:00,1.28275,1.28375,1.28275,1.28325,198200000.0
2008-11-21 17:22:00,1.28325,1.28325,1.28245,1.2826,119000000.0
2008-11-21 17:23:00,1.2826,1.2833,1.2826,1.28325,134000000.0
2008-11-21 17:24:00,1.28325,1.28335,1.28295,1.28315,144200000.0
2008-11-21 17:25:00,1.28315,1.28385,1.28295,1.2838,167600000.0
2008-11-21 17:26:00,1.28375,1.2839,1.2829,1.2836,155400000.0
2008-11-21 17:27:00,1.2832,1.28355,1.28315,1.2834,159600000.0
2008-11-21 17:28:00,1.2834,1.2835,1.28335,1.28335,108800000.0
2008-11-21 17:29:00,1.28335,1.2849,1.2833,1.2844,163400000.0
2008-11-21 17:30:00,1.28455,1.28455,1.2833,1.284,221000000.0
2008-11-21 17:31:00,1.28405,1.2845,1.2834,1.28345,108600000.0
2008-11-21 17:32:00,1.28345,1.28345,1.282,1.2825,113600000.0
2008-11-21 17:33:00,1.28225,1.2825,1.282,1.2823,99200000.0
2008-11-21 17:34:00,1.2823,1.2829,1.28195,1.2825,128800000.0
2008-11-21 17:35:00,1.28255,1.28275,1.28205,1.2825,159000000.0
2008-11-21 17:36:00,1.2825,1.2825,1.28195,1.2821,102000000.0
2008-11-21 17:37:00,1.2821,1.2823,1.2816,1.2822,97400000.0
2008-11-21 17:38:00,1.2822,1.2822,1.2814,1.2818,153000000.0
2008-11-21 17:39:00,1.28175,1.28185,1.28095,1.28125,229200000.0
2008-11-21 17:40:00,1.28125,1.28185,1.28125,1.2815,151800001.0
2008-11-21 17:41:00,1.2816,1.2818,1.2816,1.2816,74400000.0
2008-11-21 17:42:00,1.2816,1.2824,1.2816,1.2824,68800000.0
2008-11-21 17:43:00,1.2824,1.28285,1.28215,1.2825,130399999.0
2008-11-21 17:44:00,1.2825,1.2843,1.2825,1.28425,387999996.0
2008-11-21 17:45:00,1.2842,1.2848,1.28415,1.2844,95800000.0
2008-11-21 17:46:00,1.2845,1.2845,1.28255,1.28275,160600000.0
2008-11-21 17:47:00,1.28275,1.28275,1.282,1.2823,135600000.0
2008-11-21 17:48:00,1.2824,1.2832,1.2822,1.28265,214600000.0
2008-11-21 17:49:00,1.2827,1.28495,1.28255,1.28495,186400000.0
2008-11-21 17:50:00,1.28495,1.28605,1.2846,1.2854,212000000.0
2008-11-21 17:51:00,1.2854,1.2863,1.2853,1.28615,133400000.0
2008-11-21 17:52:00,1.28615,1.28615,1.2827,1.2847,317600000.0
2008-11-21 17:53:00,1.2846,1.28475,1.28385,1.28405,232599999.0
2008-11-21 17:54:00,1.28435,1.2849,1.28415,1.2847,119000000.0
2008-11-21 17:55:00,1.2847,1.28545,1.28455,1.2852,99600000.0
2008-11-21 17:56:00,1.2852,1.2852,1.28425,1.2845,136600000.0
2008-11-21 17:57:00,1.28445,1.28595,1.28445,1.28585,126800000.0
2008-11-21 17:58:00,1.28575,1.28575,1.28485,1.28505,101000000.0
2008-11-21 17:59:00,1.28515,1.28645,1.28515,1.2862,173800000.0
2008-11-21 18:00:00,1.2862,1.2862,1.2822,1.2825,303600000.0
2008-11-21 18:01:00,1.2825,1.2831,1.28245,1.2828,203000000.0
2008-11-21 18:02:00,1.28285,1.28415,1.28285,1.2841,185000000.0
2008-11-21 18:03:00,1.2843,1.28475,1.2838,1.2838,173600000.0
2008-11-21 18:04:00,1.2838,1.2849,1.2838,1.2842,230800000.0
2008-11-21 18:05:00,1.2843,1.28595,1.2843,1.2852,240800000.0
2008-11-21 18:06:00,1.2853,1.28645,1.28445,1.28645,190600000.0
2008-11-21 18:07:00,1.28645,1.28705,1.2848,1.28495,836800032.0
2008-11-21 18:08:00,1.285,1.2863,1.285,1.2853,195200000.0
2008-11-21 18:09:00,1.28535,1.2855,1.2849,1.2855,155200000.0
2008-11-21 18:10:00,1.2855,1.2869,1.2855,1.2869,155400000.0
2008-11-21 18:11:00,1.2868,1.28685,1.28535,1.2854,147000000.0
2008-11-21 18:12:00,1.28545,1.28545,1.2852,1.2854,153000000.0
2008-11-21 18:13:00,1.2854,1.28565,1.28485,1.28505,187800000.0
2008-11-21 18:14:00,1.28505,1.2861,1.2845,1.2845,196400000.0
2008-11-21 18:15:00,1.2845,1.2862,1.2845,1.2854,200600000.0
2008-11-21 18:16:00,1.2854,1.28635,1.28515,1.286,202400000.0
2008-11-21 18:17:00,1.28605,1.2862,1.28505,1.28545,288200000.0
2008-11-21 18:18:00,1.28545,1.2874,1.28545,1.28635,207800000.0
2008-11-21 18:19:00,1.2864,1.2864,1.28585,1.28585,300999998.0
2008-11-21 18:20:00,1.2858,1.28695,1.2857,1.28675,212400000.0
2008-11-21 18:21:00,1.28675,1.28705,1.2865,1.2865,245400000.0
2008-11-21 18:22:00,1.28655,1.28655,1.286,1.286,211600000.0
2008-11-21 18:23:00,1.28575,1.2858,1.2854,1.28565,81400000.0
2008-11-21 18:24:00,1.2857,1.2857,1.28475,1.28495,175400000.0
2008-11-21 18:25:00,1.28495,1.2857,1.28495,1.2855,139400000.0
2008-11-21 18:26:00,1.2855,1.2855,1.2851,1.28515,141800000.0
2008-11-21 18:27:00,1.2851,1.28545,1.2851,1.2853,100200000.0
2008-11-21 18:28:00,1.2852,1.2852,1.28485,1.28505,80600000.0
2008-11-21 18:29:00,1.285,1.2856,1.28495,1.28505,99000000.0
2008-11-21 18:30:00,1.28535,1.2856,1.28525,1.2856,56000000.0
2008-11-21 18:31:00,1.2856,1.2856,1.2853,1.2853,77600000.0
2008-11-21 18:32:00,1.2853,1.2859,1.2852,1.28535,135200000.0
2008-11-21 18:33:00,1.28545,1.2859,1.28545,1.28565,129000000.0
2008-11-21 18:34:00,1.2857,1.286,1.28565,1.28595,152600000.0
2008-11-21 18:35:00,1.286,1.2864,1.286,1.2864,95400000.0
2008-11-21 18:36:00,1.28675,1.28775,1.28675,1.28745,134400000.0
2008-11-21 18:37:00,1.28745,1.2887,1.2873,1.2876,200200000.0
2008-11-21 18:38:00,1.2877,1.2881,1.28665,1.28665,139400000.0
2008-11-21 18:39:00,1.2867,1.2869,1.2859,1.2861,151000000.0
2008-11-21 18:40:00,1.286,1.2861,1.2856,1.2859,82400000.0
2008-11-21 18:41:00,1.28595,1.2861,1.28495,1.2854,132000000.0
2008-11-21 18:42:00,1.2854,1.28555,1.28435,1.2846,176800000.0
2008-11-21 18:43:00,1.28475,1.28485,1.2846,1.28475,121600000.0
2008-11-21 18:44:00,1.28475,1.28625,1.28475,1.2858,194000000.0
2008-11-21 18:45:00,1.28575,1.28625,1.2851,1.2852,112800000.0
2008-11-21 18:46:00,1.2853,1.2855,1.2853,1.2855,28000000.0
2008-11-21 18:47:00,1.2856,1.2863,1.2855,1.28575,61600000.0
2008-11-21 18:48:00,1.2859,1.28635,1.28585,1.28595,107800000.0
2008-11-21 18:49:00,1.28595,1.28595,1.2855,1.28565,151600000.0
2008-11-21 18:50:00,1.28565,1.28565,1.28505,1.28515,106200000.0
2008-11-21 18:51:00,1.2852,1.28605,1.28515,1.28605,82400000.0
2008-11-21 18:52:00,1.2861,1.2863,1.2859,1.2859,60400000.0
2008-11-21 18:53:00,1.28585,1.28605,1.28575,1.2858,73200000.0
2008-11-21 18:54:00,1.28585,1.2862,1.2856,1.28595,58000000.0
2008-11-21 18:55:00,1.28595,1.28595,1.2851,1.2854,161800000.0
2008-11-21 18:56:00,1.2854,1.2855,1.28505,1.2853,57400000.0
2008-11-21 18:57:00,1.28525,1.2855,1.28525,1.28525,129000000.0
2008-11-21 18:58:00,1.2853,1.28565,1.2853,1.28565,20400000.0
2008-11-21 18:59:00,1.28565,1.2857,1.2841,1.2848,225200000.0
2008-11-21 19:00:00,1.2848,1.286,1.2847,1.28545,231200000.0
2008-11-21 19:01:00,1.28525,1.286,1.28525,1.286,173400000.0
2008-11-21 19:02:00,1.286,1.286,1.28555,1.28595,115200000.0
2008-11-21 19:03:00,1.2859,1.286,1.2859,1.286,43200000.0
2008-11-21 19:04:00,1.286,1.286,1.2858,1.2859,40400000.0
2008-11-21 19:05:00,1.2859,1.286,1.28585,1.28595,46000000.0
2008-11-21 19:06:00,1.28575,1.28595,1.2853,1.2853,72200000.0
2008-11-21 19:07:00,1.2853,1.2853,1.2831,1.28315,145800000.0
2008-11-21 19:08:00,1.2838,1.28405,1.28295,1.2839,221200000.0
2008-11-21 19:09:00,1.28395,1.2843,1.2839,1.28405,61200000.0
2008-11-21 19:10:00,1.2841,1.2845,1.2841,1.2845,31800000.0
2008-11-21 19:11:00,1.28425,1.28425,1.28415,1.2842,16600000.0
2008-11-21 19:12:00,1.28425,1.2844,1.2841,1.2841,20400000.0
2008-11-21 19:13:00,1.28405,1.28435,1.28375,1.28435,60000000.0
2008-11-21 19:14:00,1.28445,1.2846,1.28445,1.2846,19200000.0
2008-11-21 19:15:00,1.2845,1.2845,1.2838,1.284,83600000.0
2008-11-21 19:16:00,1.284,1.28405,1.28375,1.2838,106800000.0
2008-11-21 19:17:00,1.2838,1.2838,1.28235,1.28295,162200000.0
2008-11-21 19:18:00,1.28295,1.2836,1.28295,1.2833,98000000.0
2008-11-21 19:19:00,1.28335,1.28365,1.28335,1.2836,51000000.0
2008-11-21 19:20:00,1.2836,1.28385,1.28315,1.2836,104400000.0
2008-11-21 19:21:00,1.2836,1.2836,1.28335,1.2835,80400000.0
2008-11-21 19:22:00,1.2835,1.2835,1.28315,1.2834,59400000.0
2008-11-21 19:23:00,1.2834,1.28355,1.2833,1.2833,55000000.0
2008-11-21 19:24:00,1.2834,1.2835,1.28335,1.28335,19200000.0
2008-11-21 19:25:00,1.28345,1.28355,1.2834,1.2834,97600000.0
2008-11-21 19:26:00,1.2834,1.28395,1.2825,1.2827,178400000.0
2008-11-21 19:27:00,1.2827,1.2827,1.2816,1.2821,84800000.0
2008-11-21 19:28:00,1.28215,1.28235,1.2821,1.2821,105400000.0
2008-11-21 19:29:00,1.28215,1.28215,1.28205,1.28205,39400000.0
2008-11-21 19:30:00,1.28205,1.28205,1.28145,1.28145,60000000.0
2008-11-21 19:31:00,1.28145,1.2818,1.2802,1.2809,273800000.0
2008-11-21 19:32:00,1.2809,1.2811,1.2804,1.2807,194200000.0
2008-11-21 19:33:00,1.28075,1.2808,1.2805,1.2805,67000000.0
2008-11-21 19:34:00,1.2805,1.2805,1.2801,1.28015,69600000.0
2008-11-21 19:35:00,1.28035,1.2804,1.28035,1.2804,4000000.0
2008-11-21 19:36:00,1.2804,1.2806,1.2804,1.2805,171800000.0
2008-11-21 19:37:00,1.2805,1.2805,1.2803,1.28045,267800000.0
2008-11-21 19:38:00,1.2805,1.28115,1.2803,1.28115,113800000.0
2008-11-21 19:39:00,1.2813,1.2816,1.2811,1.2812,77000000.0
2008-11-21 19:40:00,1.28125,1.2816,1.28125,1.2815,138600000.0
2008-11-21 19:41:00,1.2815,1.2815,1.2809,1.2815,277800001.0
2008-11-21 19:42:00,1.2815,1.2815,1.28105,1.28115,231999999.0
2008-11-21 19:43:00,1.28205,1.2838,1.2817,1.2829,180200000.0
2008-11-21 19:44:00,1.2829,1.283,1.2827,1.28275,101800000.0
2008-11-21 19:45:00,1.28275,1.2829,1.28245,1.2825,121000000.0
2008-11-21 19:46:00,1.28245,1.28245,1.28175,1.2824,79400000.0
2008-11-21 19:47:00,1.28245,1.28255,1.28235,1.28235,18400000.0
2008-11-21 19:48:00,1.2825,1.283,1.2825,1.283,65000000.0
2008-11-21 19:49:00,1.283,1.28355,1.283,1.28335,63200000.0
2008-11-21 19:50:00,1.2834,1.2834,1.2831,1.28335,44400000.0
2008-11-21 19:51:00,1.2834,1.2841,1.2834,1.2837,87000000.0
2008-11-21 19:52:00,1.2838,1.28425,1.2838,1.28425,37600000.0
2008-11-21 19:53:00,1.28425,1.28425,1.2842,1.2842,15200000.0
2008-11-21 19:54:00,1.2842,1.2843,1.2841,1.2841,70400000.0
2008-11-21 19:55:00,1.2841,1.2841,1.2839,1.28405,14800000.0
2008-11-21 19:56:00,1.2839,1.285,1.2839,1.28455,95200000.0
2008-11-21 19:57:00,1.28455,1.28455,1.28395,1.2843,125200000.0
2008-11-21 19:58:00,1.2844,1.286,1.2843,1.2852,115600000.0
2008-11-21 19:59:00,1.28515,1.2854,1.2839,1.2841,120800000.0
2008-11-21 20:00:00,1.2842,1.28475,1.28335,1.28365,157400000.0
2008-11-21 20:01:00,1.2837,1.28465,1.2827,1.2829,147424000.0
2008-11-21 20:02:00,1.28295,1.28345,1.28295,1.2834,65400000.0
2008-11-21 20:03:00,1.28345,1.2835,1.28315,1.28345,40200000.0
2008-11-21 20:04:00,1.28345,1.28425,1.28345,1.28365,120600000.0
2008-11-21 20:05:00,1.28375,1.28375,1.2835,1.2835,6600000.0
2008-11-21 20:06:00,1.2836,1.28415,1.28315,1.28315,212400000.0
2008-11-21 20:07:00,1.2833,1.2833,1.2833,1.2833,17000000.0
2008-11-21 20:08:00,1.2833,1.28355,1.28325,1.2833,49200000.0
2008-11-21 20:09:00,1.2833,1.2833,1.2833,1.2833,3000000.0
2008-11-21 20:10:00,1.2833,1.2833,1.28235,1.28235,69400000.0
2008-11-21 20:11:00,1.2824,1.28285,1.2824,1.2827,115600000.0
2008-11-21 20:12:00,1.2827,1.2827,1.2824,1.2824,78400000.0
2008-11-21 20:13:00,1.28255,1.28265,1.28235,1.28265,63800000.0
2008-11-21 20:14:00,1.28265,1.28265,1.28165,1.28165,95000000.0
2008-11-21 20:15:00,1.28165,1.28175,1.2805,1.28075,87800000.0
2008-11-21 20:16:00,1.28075,1.28075,1.2801,1.2803,88400000.0
2008-11-21 20:17:00,1.28035,1.28105,1.2793,1.281,207800000.0
2008-11-21 20:18:00,1.281,1.28145,1.28025,1.28115,100200000.0
2008-11-21 20:19:00,1.2812,1.28225,1.2812,1.2822,93200000.0
2008-11-21 20:20:00,1.2822,1.28375,1.2822,1.28375,116600000.0
2008-11-21 20:21:00,1.2838,1.2873,1.2838,1.2873,290800000.0
2008-11-21 20:22:00,1.2872,1.28965,1.286,1.28955,295000000.0
2008-11-21 20:23:00,1.2895,1.2956,1.2893,1.2945,331800000.0
2008-11-21 20:24:00,1.29465,1.295,1.29095,1.29105,326200000.0
2008-11-21 20:25:00,1.29105,1.2912,1.28985,1.29025,247600000.0
2008-11-21 20:26:00,1.29025,1.2904,1.28825,1.2889,242600000.0
2008-11-21 20:27:00,1.2889,1.28905,1.2884,1.2884,178200000.0
2008-11-21 20:28:00,1.2884,1.2884,1.2872,1.2872,96600000.0
2008-11-21 20:29:00,1.2872,1.2876,1.2872,1.28735,45400000.0
2008-11-21 20:30:00,1.2874,1.28835,1.2874,1.2883,82200000.0
2008-11-21 20:31:00,1.28825,1.2883,1.2877,1.28815,85400000.0
2008-11-21 20:32:00,1.28825,1.28935,1.28805,1.28905,134600000.0
2008-11-21 20:33:00,1.289,1.289,1.2882,1.2884,73000000.0
2008-11-21 20:34:00,1.2884,1.2884,1.2873,1.2873,50800000.0
2008-11-21 20:35:00,1.2871,1.28815,1.28655,1.28785,127800000.0
2008-11-21 20:36:00,1.28785,1.28785,1.28765,1.28765,33800000.0
2008-11-21 20:37:00,1.2876,1.2876,1.2876,1.2876,34400000.0
2008-11-21 20:38:00,1.2876,1.2876,1.28675,1.2873,49400000.0
2008-11-21 20:39:00,1.2873,1.28735,1.28695,1.28695,43000000.0
2008-11-21 20:40:00,1.28695,1.28765,1.28695,1.2875,69200000.0
2008-11-21 20:41:00,1.2875,1.2882,1.287,1.2878,203600000.0
2008-11-21 20:42:00,1.2878,1.2885,1.28685,1.2885,184400000.0
2008-11-21 20:43:00,1.2885,1.2885,1.28805,1.2882,98000000.0
2008-11-21 20:44:00,1.28825,1.28875,1.28805,1.2885,104600000.0
2008-11-21 20:45:00,1.28865,1.28875,1.28825,1.2886,75400000.0
2008-11-21 20:46:00,1.2887,1.2888,1.28845,1.28855,85200000.0
2008-11-21 20:47:00,1.28875,1.2895,1.2886,1.2892,102400000.0
2008-11-21 20:48:00,1.28925,1.2895,1.2888,1.2892,98000000.0
2008-11-21 20:49:00,1.2892,1.2892,1.2887,1.28875,51200000.0
2008-11-21 20:50:00,1.2887,1.28875,1.2887,1.2887,77000000.0
2008-11-21 20:51:00,1.28875,1.289,1.28875,1.289,16000000.0
2008-11-21 20:52:00,1.289,1.2891,1.28865,1.28905,96000000.0
2008-11-21 20:53:00,1.28895,1.28965,1.2888,1.2892,125400000.0
2008-11-21 20:54:00,1.28915,1.28935,1.2889,1.2891,128600000.0
2008-11-21 20:55:00,1.2892,1.28945,1.2887,1.28875,163600000.0
2008-11-21 20:56:00,1.28895,1.28925,1.28895,1.28895,118400000.0
2008-11-21 20:57:00,1.28915,1.28925,1.2886,1.2887,137400000.0
2008-11-21 20:58:00,1.2887,1.28885,1.2885,1.2888,69000000.0
2008-11-21 20:59:00,1.28885,1.28915,1.28875,1.289,45000000.0
2008-11-21 21:00:00,1.289,1.2899,1.289,1.28965,127600000.0
2008-11-21 21:01:00,1.28965,1.29065,1.28955,1.29035,95200000.0
2008-11-21 21:02:00,1.29035,1.29035,1.28965,1.2899,64400000.0
2008-11-21 21:03:00,1.28995,1.29055,1.28985,1.28985,61200000.0
2008-11-21 21:04:00,1.2899,1.2899,1.28915,1.28915,40600000.0
2008-11-21 21:05:00,1.28925,1.2897,1.28925,1.2896,91200000.0
2008-11-21 21:06:00,1.28965,1.28975,1.28905,1.28935,46600000.0
2008-11-21 21:07:00,1.2894,1.2894,1.2892,1.2892,30000000.0
2008-11-21 21:08:00,1.2892,1.2892,1.2886,1.28865,59200000.0
2008-11-21 21:09:00,1.28865,1.28865,1.2885,1.2885,13000000.0
2008-11-21 21:10:00,1.28865,1.2888,1.2884,1.28865,40400000.0
2008-11-21 21:11:00,1.28875,1.28875,1.2885,1.28855,19600000.0
2008-11-21 21:12:00,1.28855,1.28855,1.2885,1.28855,40600000.0
2008-11-21 21:13:00,1.28855,1.2886,1.2885,1.2885,92800000.0
2008-11-21 21:14:00,1.28855,1.28855,1.2884,1.2884,24600000.0
2008-11-21 21:15:00,1.2886,1.2887,1.2886,1.2887,16000000.0
2008-11-21 21:16:00,1.2887,1.2887,1.2887,1.2887,19000000.0
2008-11-21 21:17:00,1.2887,1.2887,1.2885,1.2887,25600000.0
2008-11-21 21:18:00,1.2887,1.2887,1.2887,1.2887,3000000.0
2008-11-21 21:19:00,1.2887,1.2887,1.28815,1.2882,35200000.0
2008-11-21 21:20:00,1.2882,1.2882,1.28765,1.28775,43000000.0
2008-11-21 21:21:00,1.28775,1.28775,1.28775,1.28775,21600000.0
2008-11-21 21:22:00,1.28775,1.28775,1.2872,1.2875,53600000.0
2008-11-21 21:23:00,1.2875,1.2875,1.2872,1.28745,106600000.0
2008-11-21 21:24:00,1.2875,1.2875,1.2874,1.28745,17200000.0
2008-11-21 21:25:00,1.28755,1.28755,1.2872,1.2874,17200000.0
2008-11-21 21:26:00,1.2874,1.2877,1.2874,1.28745,17800000.0
2008-11-21 21:27:00,1.28745,1.28835,1.2874,1.2878,123800000.0
2008-11-21 21:28:00,1.2879,1.28885,1.2879,1.28885,131000000.0
2008-11-21 21:29:00,1.28885,1.28885,1.28835,1.2885,246000000.0
2008-11-21 21:30:00,1.2886,1.28875,1.28815,1.2882,69800000.0
2008-11-21 21:31:00,1.28825,1.28825,1.2882,1.2882,31600000.0
2008-11-21 21:32:00,1.2882,1.2887,1.28805,1.2884,170800000.0
2008-11-21 21:33:00,1.2884,1.2884,1.28805,1.28835,122800000.0
2008-11-21 21:34:00,1.28835,1.28835,1.28685,1.287,72600000.0
2008-11-21 21:35:00,1.287,1.28875,1.287,1.28875,98600000.0
2008-11-21 21:36:00,1.2889,1.28915,1.2874,1.28845,150400000.0
2008-11-21 21:37:00,1.2886,1.2886,1.28815,1.2885,66200000.0
2008-11-21 21:38:00,1.2885,1.289,1.2885,1.289,45800000.0
2008-11-21 21:39:00,1.289,1.28905,1.28875,1.28905,24000000.0
2008-11-21 21:40:00,1.2892,1.2892,1.28865,1.289,78600000.0
2008-11-21 21:41:00,1.28905,1.2899,1.28905,1.2895,113200000.0
2008-11-21 21:42:00,1.28965,1.29005,1.28965,1.2899,77200000.0
2008-11-21 21:43:00,1.2898,1.2901,1.2898,1.2898,160000000.0
2008-11-21 21:44:00,1.2896,1.2899,1.28955,1.2896,57800000.0
2008-11-21 21:45:00,1.2896,1.2897,1.2887,1.2887,137000000.0
2008-11-21 21:46:00,1.2887,1.2887,1.2883,1.28835,90000000.0
2008-11-21 21:47:00,1.28825,1.2887,1.28815,1.2885,28000000.0
2008-11-21 21:48:00,1.2885,1.2885,1.2879,1.288,70000000.0
2008-11-21 21:49:00,1.288,1.288,1.2849,1.2853,162200000.0
2008-11-21 21:50:00,1.28545,1.28695,1.2851,1.2865,160600000.0
2008-11-21 21:51:00,1.28655,1.2868,1.28505,1.2867,126800000.0
2008-11-21 21:52:00,1.2867,1.28765,1.2867,1.2874,136200000.0
2008-11-21 21:53:00,1.2874,1.2874,1.28685,1.28705,105000000.0
2008-11-21 21:54:00,1.28705,1.2874,1.28705,1.28735,52400000.0
2008-11-21 21:55:00,1.28715,1.2872,1.2863,1.2866,189400000.0
2008-11-21 21:56:00,1.28665,1.2869,1.28635,1.28645,88600000.0
2008-11-21 21:57:00,1.2864,1.2865,1.2863,1.2863,28800000.0
2008-11-21 21:58:00,1.2863,1.2871,1.28575,1.2871,162800000.0
2008-11-21 21:59:00,1.28705,1.2871,1.28605,1.2871,145400000.0
2008-11-21 22:00:00,1.28725,1.28765,1.28665,1.28695,125800000.0
2008-11-21 22:01:00,1.287,1.2875,1.28695,1.2871,91800000.0
2008-11-21 22:02:00,1.2871,1.2872,1.2864,1.28705,187800000.0
2008-11-21 22:03:00,1.2871,1.2871,1.28595,1.286,137600000.0
2008-11-21 22:04:00,1.286,1.28615,1.2839,1.2841,190799998.0
2008-11-21 22:05:00,1.28415,1.28415,1.2838,1.284,66800000.0
2008-11-21 22:06:00,1.2841,1.28435,1.28275,1.28295,67800001.0
2008-11-21 22:07:00,1.2828,1.28335,1.2828,1.2832,95400000.0
2008-11-21 22:08:00,1.2832,1.28325,1.2832,1.2832,50400000.0
2008-11-21 22:09:00,1.2832,1.2833,1.28275,1.2833,112000000.0
2008-11-21 22:10:00,1.2833,1.28505,1.2833,1.28345,169000000.0
2008-11-21 22:11:00,1.28355,1.2836,1.28355,1.2836,10400000.0
2008-11-21 22:12:00,1.28365,1.28365,1.2825,1.2825,32800000.0
2008-11-21 22:13:00,1.2825,1.2826,1.2825,1.28255,28600000.0
2008-11-21 22:14:00,1.28255,1.28255,1.28035,1.28115,119024000.0
2008-11-21 22:15:00,1.2812,1.2816,1.2808,1.2816,73400000.0
2008-11-21 22:16:00,1.2816,1.282,1.2815,1.28165,26800000.0
2008-11-21 22:17:00,1.2816,1.28225,1.2816,1.28195,63000000.0
2008-11-21 22:18:00,1.28195,1.2821,1.28195,1.2821,13600000.0
2008-11-21 22:19:00,1.28215,1.2833,1.28215,1.2833,75100000.0
2008-11-21 22:20:00,1.28325,1.28395,1.2831,1.28395,98200000.0
2008-11-21 22:21:00,1.2837,1.28425,1.2837,1.2841,69400000.0
2008-11-21 22:22:00,1.28415,1.2855,1.28415,1.28535,28200000.0
2008-11-21 22:23:00,1.28525,1.28525,1.2849,1.285,16400000.0
2008-11-21 22:24:00,1.285,1.285,1.2839,1.2841,68400000.0
2008-11-21 22:25:00,1.28415,1.28415,1.28195,1.28325,105600000.0
2008-11-21 22:26:00,1.2833,1.2837,1.2816,1.2816,134000000.0
2008-11-21 22:27:00,1.2817,1.2817,1.28125,1.2813,99800000.0
2008-11-21 22:28:00,1.2813,1.28145,1.2801,1.2802,108400000.0
2008-11-21 22:29:00,1.28,1.28,1.2793,1.2795,46800000.0
2008-11-21 22:30:00,1.2794,1.28,1.2794,1.28,31800000.0
2008-11-21 22:31:00,1.2801,1.2801,1.2791,1.2794,120200000.0
2008-11-21 22:32:00,1.2792,1.2796,1.279,1.279,64600000.0
2008-11-21 22:33:00,1.27905,1.27905,1.27695,1.27725,101600000.0
2008-11-21 22:34:00,1.27755,1.27765,1.27705,1.2772,77000000.0
2008-11-21 22:35:00,1.27755,1.2778,1.27725,1.27765,92000000.0
2008-11-21 22:36:00,1.27765,1.2778,1.27735,1.2778,47400000.0
2008-11-21 22:37:00,1.27785,1.27785,1.2767,1.27695,73400000.0
2008-11-21 22:38:00,1.2769,1.2769,1.27595,1.27615,25000000.0
2008-11-21 22:39:00,1.27625,1.2767,1.2762,1.27655,89800000.0
2008-11-21 22:40:00,1.2768,1.27745,1.2768,1.2774,101000000.0
2008-11-21 22:41:00,1.2774,1.2801,1.2774,1.2794,97600000.0
2008-11-21 22:42:00,1.2793,1.27995,1.27885,1.2795,121800000.0
2008-11-21 22:43:00,1.2795,1.27955,1.27775,1.278,83200000.0
2008-11-21 22:44:00,1.27815,1.27915,1.27815,1.2791,82200000.0
2008-11-21 22:45:00,1.27925,1.27995,1.2783,1.2799,118400000.0
2008-11-21 22:46:00,1.28005,1.2802,1.2795,1.2796,62400000.0
2008-11-21 22:47:00,1.27985,1.2799,1.2791,1.2791,21400000.0
2008-11-21 22:48:00,1.27925,1.27925,1.27865,1.2789,51200000.0
2008-11-21 22:49:00,1.27895,1.27905,1.2783,1.27855,121800000.0
2008-11-21 22:50:00,1.2786,1.27875,1.2786,1.2787,67200000.0
2008-11-21 22:51:00,1.2787,1.2787,1.2787,1.2787,12800000.0
2008-11-21 22:52:00,1.2787,1.2788,1.27755,1.27785,114400000.0
2008-11-21 22:53:00,1.2779,1.27815,1.27755,1.2776,36400000.0
2008-11-21 22:54:00,1.27755,1.27775,1.277,1.2774,109400000.0
2008-11-21 22:55:00,1.27735,1.2775,1.27695,1.2771,40200000.0
2008-11-21 22:56:00,1.27705,1.27705,1.2769,1.2769,17000000.0
2008-11-21 22:57:00,1.2769,1.27795,1.2769,1.27745,85800000.0
2008-11-21 22:58:00,1.27755,1.27805,1.2771,1.27715,151800000.0
2008-11-21 22:59:00,1.2772,1.2772,1.27655,1.27655,129800000.0
2008-11-21 23:00:00,1.2766,1.2773,1.2764,1.2764,209800003.0
2008-11-21 23:01:00,1.27675,1.27675,1.27595,1.27625,79000000.0
2008-11-21 23:02:00,1.2763,1.2769,1.27585,1.2768,194200000.0
2008-11-21 23:03:00,1.2767,1.2773,1.2764,1.2764,58200000.0
2008-11-21 23:04:00,1.27655,1.2767,1.27505,1.2752,132200000.0
2008-11-21 23:05:00,1.2752,1.27545,1.2752,1.27545,332799998.0
2008-11-21 23:06:00,1.27545,1.2762,1.2754,1.27595,73800000.0
2008-11-21 23:07:00,1.27605,1.27615,1.2757,1.2759,76200000.0
2008-11-21 23:08:00,1.27554,1.27566,1.27554,1.27555,11000000.0
2008-11-21 23:09:00,1.2759,1.27645,1.2758,1.27625,179600000.0
2008-11-21 23:10:00,1.27625,1.27625,1.2762,1.2762,13600000.0
2008-11-21 23:11:00,1.2762,1.2768,1.2762,1.2768,49200000.0
2008-11-21 23:12:00,1.27695,1.27705,1.27695,1.277,45200000.0
2008-11-21 23:13:00,1.277,1.277,1.27645,1.27685,33800000.0
2008-11-21 23:14:00,1.27645,1.277,1.27595,1.2763,55000000.0
2008-11-21 23:15:00,1.27635,1.27635,1.27625,1.27625,19600000.0
2008-11-21 23:16:00,1.2762,1.27625,1.276,1.276,32000000.0
2008-11-21 23:17:00,1.2756,1.2756,1.2722,1.27385,115200000.0
2008-11-21 23:18:00,1.274,1.27475,1.27085,1.2715,147800000.0
2008-11-21 23:19:00,1.27145,1.2716,1.2713,1.2715,44600000.0
2008-11-21 23:20:00,1.27145,1.27185,1.2714,1.27185,33600000.0
2008-11-21 23:21:00,1.27205,1.27325,1.272,1.2727,84500000.0
2008-11-21 23:22:00,1.2727,1.2727,1.2718,1.2721,110200000.0
2008-11-21 23:23:00,1.27205,1.2723,1.27205,1.2722,21000000.0
2008-11-21 23:24:00,1.2722,1.2723,1.2722,1.2723,12400000.0
2008-11-21 23:25:00,1.27225,1.27225,1.27225,1.27225,2000000.0
2008-11-21 23:26:00,1.2723,1.27235,1.2723,1.2723,6000000.0
2008-11-21 23:27:00,1.2723,1.2723,1.2722,1.2722,21200000.0
2008-11-21 23:28:00,1.2722,1.2722,1.2722,1.2722,8000000.0
2008-11-21 23:29:00,1.2722,1.2722,1.2715,1.2716,34600000.0
2008-11-21 23:30:00,1.2717,1.27185,1.27165,1.2717,29200000.0
2008-11-21 23:31:00,1.2717,1.2717,1.27115,1.27145,17000000.0
2008-11-21 23:32:00,1.2716,1.27175,1.2714,1.27165,17000000.0
2008-11-21 23:33:00,1.2718,1.2728,1.2718,1.2721,46600000.0
2008-11-21 23:34:00,1.27215,1.27335,1.2718,1.2731,62200000.0
2008-11-21 23:35:00,1.27305,1.27335,1.27265,1.27275,56600000.0
2008-11-21 23:36:00,1.2727,1.2727,1.2723,1.2723,8000000.0
2008-11-21 23:37:00,1.2722,1.2722,1.2712,1.2712,16000000.0
2008-11-21 23:38:00,1.2714,1.2714,1.2709,1.27135,24600000.0
2008-11-21 23:39:00,1.27135,1.27135,1.27105,1.27125,21000000.0
2008-11-21 23:40:00,1.2713,1.2718,1.2713,1.2718,17800000.0
2008-11-21 23:41:00,1.27185,1.272,1.2717,1.27175,26200000.0
2008-11-21 23:42:00,1.2719,1.2719,1.2717,1.2717,6000000.0
2008-11-21 23:43:00,1.27175,1.27175,1.2712,1.2713,19000000.0
2008-11-21 23:44:00,1.2713,1.2713,1.27105,1.27105,8000000.0
2008-11-21 23:45:00,1.271,1.2711,1.271,1.27105,30400000.0
2008-11-21 23:46:00,1.271,1.27105,1.271,1.271,11600000.0
2008-11-21 23:47:00,1.271,1.271,1.271,1.271,4800000.0
2008-11-21 23:48:00,1.271,1.271,1.27055,1.27055,9600000.0
2008-11-21 23:49:00,1.27065,1.27065,1.2699,1.2702,25400000.0
2008-11-21 23:50:00,1.26995,1.2702,1.269,1.2694,129000000.0
2008-11-21 23:51:00,1.2694,1.2694,1.26855,1.26855,93200000.0
2008-11-21 23:52:00,1.2686,1.2686,1.26825,1.26855,24000000.0
2008-11-21 23:53:00,1.26835,1.26835,1.2683,1.2683,13000000.0
2008-11-21 23:54:00,1.26835,1.2684,1.26735,1.26775,41200000.0
2008-11-21 23:55:00,1.26765,1.2682,1.26745,1.2679,31000000.0
2008-11-21 23:56:00,1.26755,1.2685,1.26755,1.2684,44400000.0
2008-11-21 23:57:00,1.2683,1.26855,1.26745,1.26745,49200000.0
2008-11-21 23:58:00,1.2676,1.2676,1.2676,1.2676,43200000.0
2008-11-21 23:59:00,1.2676,1.2679,1.26615,1.2662,100200000.0
2008-11-24 00:03:00,1.2665,1.2665,1.2664,1.2664,2000000.0
2008-11-24 00:04:00,1.2663,1.2663,1.2663,1.2663,2000000.0
2008-11-24 00:05:00,1.2662,1.2662,1.2661,1.2661,2000000.0
2008-11-24 00:06:00,1.266,1.266,1.266,1.266,2000000.0
2008-11-24 00:07:00,1.2661,1.2661,1.2661,1.2661,2000000.0
2008-11-24 00:11:00,1.2662,1.2662,1.2661,1.2661,2000000.0
2008-11-24 00:12:00,1.266,1.2666,1.266,1.2666,2000000.0
2008-11-24 00:13:00,1.2665,1.2665,1.2665,1.2665,2000000.0
2008-11-24 00:14:00,1.2664,1.2664,1.2664,1.2664,2000000.0
2008-11-24 00:15:00,1.2665,1.2666,1.2665,1.2666,2000000.0
2008-11-24 00:16:00,1.2665,1.2666,1.2665,1.2666,2000000.0
2008-11-24 00:17:00,1.2665,1.2665,1.2665,1.2665,2000000.0
2008-11-24 00:18:00,1.2666,1.2666,1.2666,1.2666,2000000.0
2008-11-24 00:22:00,1.2665,1.2666,1.2665,1.2666,2000000.0
2008-11-24 00:23:00,1.2667,1.2667,1.2666,1.2666,2000000.0
2008-11-24 00:24:00,1.2665,1.2666,1.2665,1.2665,2000000.0
2008-11-24 00:25:00,1.2666,1.2666,1.2666,1.2666,2000000.0
2008-11-24 00:26:00,1.2664,1.2664,1.266,1.266,2000000.0
2008-11-24 00:27:00,1.2659,1.2661,1.2659,1.266,2000000.0
2008-11-24 00:29:00,1.2659,1.266,1.2659,1.2659,2000000.0
2008-11-24 00:30:00,1.2658,1.266,1.2658,1.2659,2000000.0
2008-11-24 00:31:00,1.266,1.266,1.2658,1.2658,2000000.0
2008-11-24 00:33:00,1.2659,1.2659,1.2659,1.2659,2000000.0
2008-11-24 00:34:00,1.2658,1.2658,1.2658,1.2658,2000000.0
2008-11-24 00:35:00,1.2659,1.2659,1.2658,1.2658,2000000.0
2008-11-24 00:36:00,1.2659,1.2663,1.2658,1.2658,2000000.0
2008-11-24 00:37:00,1.2659,1.2659,1.2659,1.2659,2000000.0
2008-11-24 00:38:00,1.2658,1.2659,1.2658,1.2658,2000000.0
2008-11-24 00:39:00,1.2659,1.2659,1.2658,1.2658,2000000.0
2008-11-24 00:40:00,1.266,1.266,1.2658,1.2659,2000000.0
2008-11-24 00:41:00,1.2662,1.2662,1.2662,1.2662,2000000.0
2008-11-24 00:42:00,1.2659,1.2662,1.2659,1.2662,2000000.0
2008-11-24 00:43:00,1.2659,1.2662,1.2659,1.2659,2000000.0
2008-11-24 00:44:00,1.266,1.2661,1.266,1.2661,2000000.0
2008-11-24 00:45:00,1.266,1.2661,1.2659,1.2659,2000000.0
2008-11-24 00:46:00,1.2658,1.2658,1.2658,1.2658,2000000.0
2008-11-24 00:47:00,1.2659,1.2659,1.2658,1.2659,2000000.0
2008-11-24 00:48:00,1.2658,1.2662,1.2658,1.2662,2000000.0
2008-11-24 00:49:00,1.2661,1.2662,1.2661,1.2662,2000000.0
2008-11-24 00:53:00,1.2663,1.2666,1.2662,1.2666,2000000.0
2008-11-24 00:54:00,1.2665,1.2665,1.2665,1.2665,2000000.0
2008-11-24 00:55:00,1.2664,1.2668,1.2664,1.2666,2000000.0
2008-11-24 00:56:00,1.2668,1.2672,1.2668,1.2671,2000000.0
2008-11-24 00:57:00,1.267,1.267,1.267,1.267,2000000.0
2008-11-24 01:01:00,1.2672,1.2674,1.2672,1.2674,2000000.0
2008-11-24 01:02:00,1.2678,1.268,1.2673,1.2676,2000000.0
2008-11-24 01:04:00,1.2678,1.2679,1.2678,1.2679,2000000.0
2008-11-24 01:07:00,1.268,1.268,1.2679,1.2679,2000000.0
2008-11-24 01:08:00,1.2685,1.2686,1.2679,1.2686,2000000.0
2008-11-24 01:09:00,1.2687,1.2689,1.2687,1.2689,2000000.0
2008-11-24 01:10:00,1.269,1.269,1.269,1.269,2000000.0
2008-11-24 01:11:00,1.2692,1.2692,1.2692,1.2692,2000000.0
2008-11-24 01:12:00,1.269,1.2698,1.269,1.2698,2000000.0
2008-11-24 01:13:00,1.2693,1.2703,1.2693,1.2697,2000000.0
2008-11-24 01:14:00,1.2698,1.2701,1.2691,1.2699,2000000.0
2008-11-24 01:15:00,1.2693,1.2694,1.2693,1.2694,2000000.0
2008-11-24 01:17:00,1.2693,1.2698,1.2693,1.2698,2000000.0
2008-11-24 01:18:00,1.2696,1.2697,1.2696,1.2697,2000000.0
2008-11-24 01:19:00,1.2698,1.2698,1.2697,1.2698,2000000.0
2008-11-24 01:20:00,1.2697,1.2698,1.2697,1.2698,2000000.0
2008-11-24 01:21:00,1.2697,1.2698,1.2697,1.2698,2000000.0
2008-11-24 01:23:00,1.2697,1.2698,1.2697,1.2698,2000000.0
2008-11-24 01:24:00,1.2697,1.2697,1.2697,1.2697,2000000.0
2008-11-24 01:25:00,1.2698,1.2703,1.2697,1.2703,2000000.0
2008-11-24 01:26:00,1.2704,1.2706,1.27,1.2703,2000000.0
2008-11-24 01:27:00,1.2702,1.2708,1.2702,1.2708,2000000.0
2008-11-24 01:28:00,1.2716,1.2727,1.2711,1.2727,2000000.0
2008-11-24 01:29:00,1.272,1.2734,1.272,1.2728,2000000.0
2008-11-24 01:30:00,1.2727,1.2734,1.2727,1.2733,2000000.0
2008-11-24 01:31:00,1.2732,1.2732,1.2725,1.2732,2000000.0
2008-11-24 01:32:00,1.2733,1.2736,1.2729,1.2736,2000000.0
2008-11-24 01:33:00,1.2735,1.2736,1.2735,1.2736,2000000.0
2008-11-24 01:34:00,1.2735,1.274,1.2735,1.274,2000000.0
2008-11-24 01:35:00,1.2739,1.2739,1.2738,1.2739,2000000.0
2008-11-24 01:36:00,1.2738,1.2741,1.2738,1.2741,2000000.0
2008-11-24 01:37:00,1.2744,1.2744,1.2742,1.2744,2000000.0
2008-11-24 01:38:00,1.2743,1.2745,1.2731,1.2735,2000000.0
2008-11-24 01:39:00,1.2731,1.2736,1.2729,1.2735,2000000.0
2008-11-24 01:40:00,1.2734,1.2735,1.2731,1.2735,2000000.0
2008-11-24 01:41:00,1.2734,1.274,1.2734,1.2739,2000000.0
2008-11-24 01:42:00,1.2738,1.2739,1.2737,1.2737,2000000.0
2008-11-24 01:43:00,1.2738,1.274,1.2738,1.274,2000000.0
2008-11-24 01:44:00,1.2743,1.2754,1.2743,1.2754,2000000.0
2008-11-24 01:45:00,1.2755,1.2756,1.2755,1.2756,2000000.0
2008-11-24 01:46:00,1.2755,1.2756,1.2755,1.2755,2000000.0
2008-11-24 01:47:00,1.2756,1.2756,1.2751,1.2756,2000000.0
2008-11-24 01:48:00,1.2757,1.2757,1.2753,1.2753,2000000.0
2008-11-24 01:49:00,1.2751,1.2753,1.2751,1.2752,2000000.0
2008-11-24 01:50:00,1.2753,1.2753,1.2752,1.2752,2000000.0
2008-11-24 01:51:00,1.2751,1.2751,1.275,1.275,2000000.0
2008-11-24 01:52:00,1.2751,1.2751,1.2751,1.2751,2000000.0
2008-11-24 01:53:00,1.275,1.2757,1.275,1.2757,2000000.0
2008-11-24 01:54:00,1.2753,1.2753,1.2752,1.2752,2000000.0
2008-11-24 01:56:00,1.2753,1.2757,1.2753,1.2757,2000000.0
2008-11-24 01:57:00,1.2758,1.2759,1.2757,1.2757,2000000.0
2008-11-24 01:58:00,1.2758,1.2761,1.2757,1.276,2000000.0
2008-11-24 01:59:00,1.2758,1.2761,1.2758,1.2759,2000000.0
2008-11-24 02:00:00,1.2669,1.2669,1.2669,1.2669,2000000.0
2008-11-24 02:01:00,1.26695,1.26705,1.26695,1.26705,6400000.0
2008-11-24 02:02:00,1.26725,1.26785,1.2671,1.2672,60400000.0
2008-11-24 02:03:00,1.267,1.2672,1.26695,1.26695,6000000.0
2008-11-24 02:04:00,1.26703,1.26741,1.26703,1.26722,112200000.0
2008-11-24 02:05:00,1.2672,1.2672,1.2672,1.2672,1000000.0
2008-11-24 02:06:00,1.2669,1.2669,1.2669,1.2669,1000000.0
2008-11-24 02:07:00,1.26751,1.26764,1.26723,1.26723,49600000.0
2008-11-24 02:08:00,1.26785,1.2682,1.26735,1.2682,34600000.0
2008-11-24 02:09:00,1.26835,1.26875,1.26835,1.2687,32000000.0
2008-11-24 02:10:00,1.2688,1.2689,1.2687,1.2689,15400000.0
2008-11-24 02:11:00,1.2689,1.2689,1.2688,1.2689,20600000.0
2008-11-24 02:12:00,1.2689,1.2693,1.26865,1.2693,44400000.0
2008-11-24 02:13:00,1.26915,1.26935,1.2688,1.26935,23200000.0
2008-11-24 02:14:00,1.269,1.269,1.2687,1.26885,39400000.0
2008-11-24 02:15:00,1.26885,1.269,1.2688,1.269,5000000.0
2008-11-24 02:16:00,1.26905,1.26915,1.26905,1.26905,15400000.0
2008-11-24 02:17:00,1.26885,1.2691,1.2688,1.2691,9800000.0
2008-11-24 02:18:00,1.26925,1.26935,1.26875,1.269,27200000.0
2008-11-24 02:19:00,1.26915,1.26935,1.26915,1.26935,6600000.0
2008-11-24 02:20:00,1.26911,1.26959,1.26879,1.26924,75600000.0
2008-11-24 02:21:00,1.26948,1.26961,1.26916,1.26924,94200000.0
2008-11-24 02:22:00,1.26936,1.26943,1.26911,1.2692,152600000.0
2008-11-24 02:23:00,1.26924,1.26967,1.26924,1.26967,115600000.0
2008-11-24 02:24:00,1.26935,1.26935,1.26935,1.26935,2000000.0
2008-11-24 02:25:00,1.26945,1.2695,1.26945,1.26945,10000000.0
2008-11-24 02:26:00,1.2696,1.2699,1.26935,1.2699,18800000.0
2008-11-24 02:27:00,1.26995,1.27075,1.2699,1.27075,26200000.0
2008-11-24 02:28:00,1.27125,1.2723,1.27115,1.2719,91800000.0
2008-11-24 02:29:00,1.272,1.27305,1.27195,1.27285,75000000.0
2008-11-24 02:30:00,1.2729,1.27325,1.27275,1.27275,34400000.0
2008-11-24 02:31:00,1.2729,1.27325,1.27215,1.2728,44800000.0
2008-11-24 02:32:00,1.2729,1.2733,1.2727,1.2733,30200000.0
2008-11-24 02:33:00,1.27335,1.27335,1.2732,1.27335,27600000.0
2008-11-24 02:34:00,1.27335,1.2739,1.27325,1.2737,61000000.0
2008-11-24 02:35:00,1.2737,1.2737,1.2737,1.2737,12800000.0
2008-11-24 02:36:00,1.2737,1.2739,1.2737,1.2739,35200000.0
2008-11-24 02:37:00,1.27395,1.2741,1.27385,1.2741,25600000.0
2008-11-24 02:38:00,1.2741,1.27415,1.27345,1.2737,127200000.0
2008-11-24 02:39:00,1.2737,1.2737,1.2724,1.2733,115200000.0
2008-11-24 02:40:00,1.2733,1.2733,1.2733,1.2733,38400000.0
2008-11-24 02:41:00,1.2733,1.27365,1.2733,1.27365,38200000.0
2008-11-24 02:42:00,1.27345,1.27355,1.27345,1.2735,19800000.0
2008-11-24 02:43:00,1.2736,1.27405,1.27345,1.27405,36600000.0
2008-11-24 02:44:00,1.27395,1.2744,1.27395,1.2744,26600000.0
2008-11-24 02:45:00,1.27445,1.27515,1.27445,1.27515,38600000.0
2008-11-24 02:46:00,1.2748,1.2749,1.27465,1.2748,25200001.0
2008-11-24 02:47:00,1.27535,1.27535,1.2747,1.27535,26800000.0
2008-11-24 02:48:00,1.2747,1.2752,1.2747,1.2752,4000000.0
2008-11-24 02:49:00,1.2752,1.2752,1.27475,1.27485,12200000.0
2008-11-24 02:50:00,1.27495,1.27495,1.2748,1.27495,5200000.0
2008-11-24 02:51:00,1.2748,1.2748,1.2748,1.2748,3200000.0
2008-11-24 02:52:00,1.2748,1.2749,1.2748,1.2749,3000000.0
2008-11-24 02:53:00,1.2749,1.2756,1.2747,1.2756,37600000.0
2008-11-24 02:54:00,1.27575,1.27575,1.2753,1.2753,78000000.0
2008-11-24 02:55:00,1.27475,1.27475,1.27465,1.27465,8800000.0
2008-11-24 02:56:00,1.2753,1.2753,1.2753,1.2753,16000000.0
2008-11-24 02:57:00,1.27506,1.27561,1.27506,1.27561,40200000.0
2008-11-24 02:58:00,1.27475,1.2757,1.27475,1.27555,128000000.0
2008-11-24 02:59:00,1.2757,1.2757,1.2748,1.2754,64400000.0
2008-11-24 03:00:00,1.27532,1.27556,1.27507,1.27541,197999994.0
2008-11-24 03:01:00,1.2754,1.276,1.2754,1.2756,18000000.0
2008-11-24 03:02:00,1.27552,1.27572,1.27534,1.27538,42600000.0
2008-11-24 03:03:00,1.27511,1.2754,1.27486,1.2751,27600000.0
2008-11-24 03:04:00,1.2757,1.27615,1.27555,1.2757,23400000.0
2008-11-24 03:05:00,1.2757,1.27585,1.2757,1.27585,26800000.0
2008-11-24 03:06:00,1.27565,1.2757,1.27565,1.2757,14400000.0
2008-11-24 03:07:00,1.2757,1.2757,1.2757,1.2757,19200000.0
2008-11-24 03:08:00,1.2759,1.2759,1.2756,1.2757,35200000.0
2008-11-24 03:09:00,1.27575,1.27575,1.27575,1.27575,13600000.0
2008-11-24 03:10:00,1.27575,1.27585,1.27575,1.27585,7400000.0
2008-11-24 03:11:00,1.27612,1.27638,1.27578,1.27584,94800000.0
2008-11-24 03:12:00,1.27645,1.27655,1.2757,1.27655,14600000.0
2008-11-24 03:13:00,1.27675,1.27685,1.27675,1.27685,4400000.0
2008-11-24 03:14:00,1.27677,1.27709,1.27661,1.27696,22600000.0
2008-11-24 03:15:00,1.27685,1.27685,1.27685,1.27685,2200000.0
2008-11-24 03:16:00,1.27689,1.2769,1.27684,1.27685,32000000.0
2008-11-24 03:17:00,1.27689,1.27689,1.27683,1.27683,12800000.0
2008-11-24 03:18:00,1.2768,1.27685,1.2768,1.27685,5200000.0
2008-11-24 03:19:00,1.2768,1.27685,1.2768,1.27685,3200000.0
2008-11-24 03:20:00,1.27695,1.27705,1.27685,1.27685,7400000.0
2008-11-24 03:21:00,1.2769,1.2769,1.2769,1.2769,2400000.0
2008-11-24 03:22:00,1.27682,1.27704,1.27682,1.27701,51200000.0
2008-11-24 03:23:00,1.2769,1.2769,1.27595,1.27595,26800000.0
2008-11-24 03:24:00,1.2761,1.2761,1.2749,1.27525,25400000.0
2008-11-24 03:25:00,1.2752,1.2752,1.2752,1.2752,11200000.0
2008-11-24 03:26:00,1.2752,1.2752,1.2752,1.2752,8000000.0
2008-11-24 03:27:00,1.27503,1.27508,1.27489,1.27503,70400000.0
2008-11-24 03:28:00,1.2752,1.2752,1.2752,1.2752,4800000.0
2008-11-24 03:29:00,1.2752,1.2752,1.2752,1.2752,8000000.0
2008-11-24 03:30:00,1.2752,1.2752,1.2752,1.2752,12800000.0
2008-11-24 03:31:00,1.27489,1.27505,1.27452,1.27499,35800000.0
2008-11-24 03:32:00,1.27493,1.27519,1.2749,1.27491,52000000.0
2008-11-24 03:33:00,1.27471,1.27503,1.27471,1.27503,28800000.0
2008-11-24 03:34:00,1.2749,1.2749,1.27451,1.27485,44800000.0
2008-11-24 03:35:00,1.27486,1.27496,1.27469,1.2748,30800000.0
2008-11-24 03:36:00,1.27525,1.2753,1.2752,1.2753,33200000.0
2008-11-24 03:37:00,1.2753,1.2753,1.2752,1.2752,20200000.0
2008-11-24 03:38:00,1.2752,1.2757,1.2752,1.2756,28400000.0
2008-11-24 03:39:00,1.2756,1.2756,1.2756,1.2756,1600000.0
2008-11-24 03:40:00,1.27494,1.27525,1.27494,1.27494,63000000.0
2008-11-24 03:41:00,1.27475,1.27505,1.27475,1.2749,106200000.0
2008-11-24 03:42:00,1.2756,1.2756,1.2756,1.2756,1600000.0
2008-11-24 03:43:00,1.27466,1.27513,1.27464,1.27513,34600000.0
2008-11-24 03:44:00,1.27498,1.27516,1.27467,1.27483,41000000.0
2008-11-24 03:45:00,1.2756,1.2756,1.2756,1.2756,3200000.0
2008-11-24 03:46:00,1.2756,1.2756,1.2756,1.2756,17600000.0
2008-11-24 03:47:00,1.2756,1.2756,1.2756,1.2756,16000000.0
2008-11-24 03:48:00,1.2756,1.2756,1.2756,1.2756,3200000.0
2008-11-24 03:49:00,1.2756,1.2756,1.2756,1.2756,3200000.0
2008-11-24 03:50:00,1.27542,1.27565,1.27486,1.27486,30800000.0
2008-11-24 03:51:00,1.2756,1.2756,1.2756,1.2756,6400000.0
2008-11-24 03:52:00,1.2756,1.2756,1.2756,1.2756,3200000.0
2008-11-24 03:53:00,1.2752,1.2752,1.27514,1.27514,6800000.0
2008-11-24 03:54:00,1.27518,1.27538,1.27493,1.27507,97200000.0
2008-11-24 03:55:00,1.27529,1.27546,1.27498,1.27498,33800000.0
2008-11-24 03:56:00,1.2752,1.2752,1.27497,1.2752,41800000.0
2008-11-24 03:57:00,1.27505,1.27524,1.27505,1.27506,23400000.0
2008-11-24 03:58:00,1.2751,1.2751,1.27466,1.27478,30400000.0
2008-11-24 03:59:00,1.2756,1.276,1.2756,1.276,33600000.0
2008-11-24 04:00:00,1.276,1.276,1.276,1.276,32000000.0
2008-11-24 04:01:00,1.276,1.276,1.276,1.276,12800000.0
2008-11-24 04:02:00,1.276,1.276,1.276,1.276,6400000.0
2008-11-24 04:03:00,1.27527,1.27545,1.27527,1.27545,17600000.0
2008-11-24 04:04:00,1.276,1.276,1.276,1.276,6400000.0
2008-11-24 04:05:00,1.276,1.276,1.276,1.276,19200000.0
2008-11-24 04:06:00,1.27499,1.27545,1.27499,1.27516,27000000.0
2008-11-24 04:07:00,1.276,1.276,1.2749,1.2751,25600000.0
2008-11-24 04:08:00,1.2751,1.2751,1.2751,1.2751,1600000.0
2008-11-24 04:09:00,1.2751,1.2751,1.2751,1.2751,3200000.0
2008-11-24 04:10:00,1.2751,1.2751,1.2751,1.2751,38400000.0
2008-11-24 04:11:00,1.27503,1.2753,1.27474,1.27497,126600000.0
2008-11-24 04:12:00,1.2752,1.2752,1.2752,1.2752,3200000.0
2008-11-24 04:13:00,1.2753,1.2754,1.2753,1.2754,20800000.0
2008-11-24 04:14:00,1.2752,1.27534,1.27458,1.27485,122800000.0
2008-11-24 04:15:00,1.27515,1.27535,1.2749,1.27535,114800000.0
2008-11-24 04:16:00,1.2754,1.2754,1.2754,1.2754,1600000.0
2008-11-24 04:17:00,1.27499,1.27531,1.27499,1.2753,43200000.0
2008-11-24 04:18:00,1.2754,1.2754,1.2754,1.2754,1600000.0
2008-11-24 04:19:00,1.27491,1.27502,1.27491,1.27493,26400000.0
2008-11-24 04:20:00,1.2751,1.2751,1.27493,1.27501,31600000.0
2008-11-24 04:21:00,1.27488,1.27497,1.2748,1.27493,45599999.0
2008-11-24 04:22:00,1.27485,1.27504,1.27481,1.27492,54400000.0
2008-11-24 04:23:00,1.2754,1.2754,1.2754,1.2754,1600000.0
2008-11-24 04:24:00,1.27513,1.27523,1.275,1.27503,200800000.0
2008-11-24 04:25:00,1.2754,1.2754,1.2754,1.2754,3200000.0
2008-11-24 04:26:00,1.27487,1.27498,1.27484,1.27484,27000000.0
2008-11-24 04:27:00,1.27498,1.27523,1.27497,1.27523,14000000.0
2008-11-24 04:28:00,1.27506,1.27506,1.27493,1.27493,8800000.0
2008-11-24 04:29:00,1.2747,1.27502,1.27463,1.27487,164600000.0
2008-11-24 04:30:00,1.2754,1.2754,1.2754,1.2754,3200000.0
2008-11-24 04:31:00,1.2754,1.2754,1.2754,1.2754,1600000.0
2008-11-24 04:32:00,1.2754,1.2754,1.2754,1.2754,6400000.0
2008-11-24 04:33:00,1.2754,1.2754,1.2754,1.2754,14400000.0
2008-11-24 04:34:00,1.2754,1.2754,1.27325,1.2745,94400000.0
2008-11-24 04:35:00,1.2745,1.27585,1.2745,1.2758,145800000.0
2008-11-24 04:36:00,1.27595,1.2761,1.27595,1.2761,12800000.0
2008-11-24 04:37:00,1.2761,1.2761,1.2761,1.2761,3200000.0
2008-11-24 04:38:00,1.2761,1.2761,1.27485,1.2758,50800000.0
2008-11-24 04:39:00,1.27553,1.27567,1.27547,1.27547,89200000.0
2008-11-24 04:40:00,1.27555,1.2757,1.27545,1.2757,41200000.0
2008-11-24 04:41:00,1.2757,1.2758,1.2757,1.2758,81600000.0
2008-11-24 04:42:00,1.2758,1.2758,1.2758,1.2758,12800000.0
2008-11-24 04:43:00,1.27535,1.27569,1.27535,1.27551,36800000.0
2008-11-24 04:44:00,1.2758,1.2758,1.2757,1.2757,546599984.0
2008-11-24 04:45:00,1.276,1.276,1.27535,1.2757,86400000.0
2008-11-24 04:46:00,1.2758,1.2758,1.2757,1.2757,28200000.0
2008-11-24 04:47:00,1.2757,1.2757,1.2746,1.2748,56600000.0
2008-11-24 04:48:00,1.2748,1.2748,1.2748,1.2748,2000000.0
2008-11-24 04:49:00,1.2748,1.2752,1.2748,1.2752,20600000.0
2008-11-24 04:50:00,1.2752,1.2752,1.27475,1.2748,18600000.0
2008-11-24 04:51:00,1.27417,1.27458,1.27417,1.27441,14200000.0
2008-11-24 04:52:00,1.2748,1.2748,1.27375,1.2739,34800000.0
2008-11-24 04:53:00,1.27415,1.27445,1.27375,1.27425,80200000.0
2008-11-24 04:54:00,1.27425,1.2744,1.2742,1.27435,58200000.0
2008-11-24 04:55:00,1.27409,1.27409,1.27391,1.27393,98600000.0
2008-11-24 04:56:00,1.27415,1.27415,1.2741,1.2741,33600000.0
2008-11-24 04:57:00,1.2741,1.2741,1.2741,1.2741,4800000.0
2008-11-24 04:58:00,1.2741,1.27435,1.2741,1.27435,17600000.0
2008-11-24 04:59:00,1.27425,1.27435,1.27425,1.27435,7400000.0
2008-11-24 05:00:00,1.27435,1.27435,1.27415,1.27425,21800000.0
2008-11-24 05:01:00,1.2742,1.2744,1.2742,1.2744,12800000.0
2008-11-24 05:02:00,1.27445,1.27445,1.2742,1.2742,12800000.0
2008-11-24 05:03:00,1.2742,1.2742,1.2742,1.2742,9600000.0
2008-11-24 05:04:00,1.27421,1.27428,1.27394,1.27428,36600000.0
2008-11-24 05:05:00,1.27419,1.27421,1.27396,1.27418,33200000.0
2008-11-24 05:06:00,1.27405,1.27447,1.27399,1.27422,146000000.0
2008-11-24 05:07:00,1.274,1.27438,1.27393,1.27438,111600000.0
2008-11-24 05:08:00,1.27414,1.27452,1.27397,1.27418,125800000.0
2008-11-24 05:09:00,1.274,1.27422,1.27394,1.2741,119000000.0
2008-11-24 05:10:00,1.27408,1.27423,1.27344,1.27379,197200000.0
2008-11-24 05:11:00,1.27425,1.27425,1.2742,1.2742,12800000.0
2008-11-24 05:12:00,1.2745,1.2745,1.2745,1.2745,3200000.0
2008-11-24 05:13:00,1.27415,1.27425,1.27392,1.27425,40400000.0
2008-11-24 05:14:00,1.27391,1.27431,1.27387,1.274,102800000.0
2008-11-24 05:15:00,1.27465,1.2752,1.27435,1.2752,104000000.0
2008-11-24 05:16:00,1.2749,1.27515,1.27465,1.27475,44800000.0
2008-11-24 05:17:00,1.2748,1.27495,1.27475,1.27495,18000000.0
2008-11-24 05:18:00,1.2746,1.2755,1.2746,1.2755,33200000.0
2008-11-24 05:19:00,1.2757,1.2762,1.27455,1.2746,99799999.0
2008-11-24 05:20:00,1.27475,1.2755,1.27475,1.2755,83400000.0
2008-11-24 05:21:00,1.2756,1.2759,1.2749,1.2751,62200000.0
2008-11-24 05:22:00,1.2753,1.2756,1.2753,1.2755,9600000.0
2008-11-24 05:23:00,1.2757,1.2758,1.27495,1.27495,30400000.0
2008-11-24 05:24:00,1.2751,1.2758,1.2751,1.2754,71600000.0
2008-11-24 05:25:00,1.27515,1.27515,1.275,1.275,3200000.0
2008-11-24 05:26:00,1.2751,1.2754,1.2751,1.2754,11600000.0
2008-11-24 05:27:00,1.27515,1.27545,1.275,1.27545,44800000.0
2008-11-24 05:28:00,1.27515,1.27515,1.275,1.275,8000000.0
2008-11-24 05:29:00,1.27535,1.27535,1.27535,1.27535,3200000.0
2008-11-24 05:30:00,1.27515,1.27515,1.27515,1.27515,1600000.0
2008-11-24 05:31:00,1.27525,1.27525,1.27525,1.27525,6400000.0
2008-11-24 05:32:00,1.27554,1.27556,1.27522,1.2754,79400000.0
2008-11-24 05:33:00,1.27538,1.2758,1.27525,1.27555,173000000.0
2008-11-24 05:34:00,1.27555,1.27555,1.27545,1.27545,6400000.0
2008-11-24 05:35:00,1.27515,1.27515,1.27515,1.27515,6400000.0
2008-11-24 05:36:00,1.27525,1.27525,1.27525,1.27525,8000000.0
2008-11-24 05:37:00,1.27525,1.2754,1.27525,1.2754,4800000.0
2008-11-24 05:38:00,1.2754,1.2754,1.27515,1.27515,4800000.0
2008-11-24 05:39:00,1.2752,1.2752,1.27415,1.27435,4600000.0
2008-11-24 05:40:00,1.27505,1.27505,1.2749,1.2749,6400000.0
2008-11-24 05:41:00,1.27455,1.27455,1.27425,1.27425,14400000.0
2008-11-24 05:42:00,1.274,1.27425,1.2737,1.2738,35200000.0
2008-11-24 05:43:00,1.2738,1.2738,1.2738,1.2738,3200000.0
2008-11-24 05:44:00,1.2738,1.27455,1.2738,1.27415,64000000.0
2008-11-24 05:45:00,1.27415,1.27415,1.2739,1.2739,8000000.0
2008-11-24 05:46:00,1.27375,1.27375,1.27375,1.27375,3200000.0
2008-11-24 05:47:00,1.2738,1.2738,1.2738,1.2738,3200000.0
2008-11-24 05:48:00,1.2738,1.2738,1.2738,1.2738,3200000.0
2008-11-24 05:49:00,1.27365,1.2737,1.27353,1.2737,123800000.0
2008-11-24 05:50:00,1.2739,1.2739,1.2738,1.2738,25600000.0
2008-11-24 05:51:00,1.2738,1.2738,1.2738,1.2738,22400000.0
2008-11-24 05:52:00,1.27345,1.27353,1.2732,1.27326,75600000.0
2008-11-24 05:53:00,1.2738,1.2738,1.2738,1.2738,3200000.0
2008-11-24 05:54:00,1.2738,1.2738,1.2727,1.27305,30000000.0
2008-11-24 05:55:00,1.27305,1.27305,1.27295,1.27295,6400000.0
2008-11-24 05:56:00,1.27285,1.27295,1.27285,1.27295,3000000.0
2008-11-24 05:57:00,1.273,1.27309,1.27283,1.27284,203000000.0
2008-11-24 05:58:00,1.27279,1.27279,1.27272,1.27272,30200000.0
2008-11-24 05:59:00,1.27275,1.27295,1.27265,1.27285,231600000.0
2008-11-24 06:00:00,1.273,1.273,1.2726,1.27275,44400000.0
2008-11-24 06:01:00,1.27275,1.27395,1.2727,1.27395,52400000.0
2008-11-24 06:02:00,1.27375,1.27375,1.27375,1.27375,3200000.0
2008-11-24 06:03:00,1.2737,1.27385,1.27365,1.27365,9600000.0
2008-11-24 06:04:00,1.2737,1.2737,1.2737,1.2737,6400000.0
2008-11-24 06:05:00,1.2737,1.2737,1.2723,1.27235,70799999.0
2008-11-24 06:06:00,1.27235,1.27285,1.27235,1.27285,23400000.0
2008-11-24 06:07:00,1.2726,1.27275,1.2726,1.27275,11200000.0
2008-11-24 06:08:00,1.2729,1.2729,1.2729,1.2729,3200000.0
2008-11-24 06:09:00,1.2728,1.2728,1.27275,1.27275,6400000.0
2008-11-24 06:10:00,1.2727,1.2735,1.2727,1.2735,24000000.0
2008-11-24 06:11:00,1.2733,1.2734,1.27315,1.27315,12200000.0
2008-11-24 06:12:00,1.2734,1.2734,1.2731,1.2732,32000000.0
2008-11-24 06:13:00,1.2732,1.2732,1.2721,1.2723,39000000.0
2008-11-24 06:14:00,1.2723,1.2723,1.2722,1.2722,13400000.0
2008-11-24 06:15:00,1.2722,1.2722,1.2722,1.2722,12800000.0
2008-11-24 06:16:00,1.2722,1.2722,1.27155,1.27185,31400000.0
2008-11-24 06:17:00,1.27185,1.27215,1.27185,1.27215,23400000.0
2008-11-24 06:18:00,1.2721,1.2721,1.27205,1.2721,9600000.0
2008-11-24 06:19:00,1.27175,1.27195,1.27175,1.27185,13800000.0
2008-11-24 06:20:00,1.2718,1.2721,1.2718,1.2721,162600000.0
2008-11-24 06:21:00,1.2721,1.27235,1.2721,1.2722,54400000.0
2008-11-24 06:22:00,1.2722,1.2722,1.2722,1.2722,25600000.0
2008-11-24 06:23:00,1.2722,1.2722,1.27155,1.2718,40400000.0
2008-11-24 06:24:00,1.2718,1.2721,1.2716,1.2719,77000000.0
2008-11-24 06:25:00,1.2719,1.272,1.2719,1.2719,11200000.0
2008-11-24 06:26:00,1.27158,1.27205,1.27158,1.27175,125000000.0
2008-11-24 06:27:00,1.2719,1.2719,1.27145,1.27175,37800000.0
2008-11-24 06:28:00,1.2714,1.27175,1.2714,1.27175,25600001.0
2008-11-24 06:29:00,1.27175,1.27175,1.27175,1.27175,5400000.0
2008-11-24 06:30:00,1.27171,1.27208,1.27161,1.27175,273000000.0
2008-11-24 06:31:00,1.27175,1.27175,1.27175,1.27175,3200000.0
2008-11-24 06:32:00,1.27172,1.27216,1.27164,1.27176,92000000.0
2008-11-24 06:33:00,1.27175,1.27175,1.2708,1.2708,40000000.0
2008-11-24 06:34:00,1.27025,1.27025,1.26885,1.26895,43800000.0
2008-11-24 06:35:00,1.2689,1.2698,1.2687,1.2687,109000000.0
2008-11-24 06:36:00,1.2687,1.26885,1.2687,1.26885,12800000.0
2008-11-24 06:37:00,1.26865,1.26875,1.26865,1.2687,9600000.0
2008-11-24 06:38:00,1.2687,1.26875,1.2687,1.26875,14400000.0
2008-11-24 06:39:00,1.2689,1.2689,1.26885,1.26885,6400000.0
2008-11-24 06:40:00,1.26885,1.26885,1.26885,1.26885,4200000.0
2008-11-24 06:41:00,1.26895,1.26895,1.26875,1.26875,4200000.0
2008-11-24 06:42:00,1.26875,1.26875,1.2687,1.2687,5200000.0
2008-11-24 06:43:00,1.2687,1.2687,1.26715,1.26715,82400000.0
2008-11-24 06:44:00,1.2674,1.2674,1.2674,1.2674,6400000.0
2008-11-24 06:45:00,1.2674,1.26755,1.26705,1.26755,23200000.0
2008-11-24 06:46:00,1.26745,1.26765,1.26745,1.26765,12800000.0
2008-11-24 06:47:00,1.2673,1.2673,1.2673,1.2673,1600000.0
2008-11-24 06:48:00,1.26767,1.2681,1.26757,1.26798,213200000.0
2008-11-24 06:49:00,1.2674,1.2677,1.2671,1.2672,38800000.0
2008-11-24 06:50:00,1.267,1.267,1.267,1.267,12800000.0
2008-11-24 06:51:00,1.26715,1.26735,1.26695,1.267,102400000.0
2008-11-24 06:52:00,1.267,1.267,1.267,1.267,6400000.0
2008-11-24 06:53:00,1.267,1.267,1.267,1.267,12800000.0
2008-11-24 06:54:00,1.267,1.267,1.267,1.267,38400000.0
2008-11-24 06:55:00,1.267,1.267,1.267,1.267,32000000.0
2008-11-24 06:56:00,1.267,1.2672,1.267,1.2672,76800000.0
2008-11-24 06:57:00,1.2673,1.26745,1.2673,1.2674,14800000.0
2008-11-24 06:58:00,1.26745,1.26745,1.26735,1.26735,9600000.0
2008-11-24 06:59:00,1.26735,1.268,1.26735,1.268,30600000.0
2008-11-24 07:00:00,1.268,1.268,1.2676,1.2678,29400000.0
2008-11-24 07:01:00,1.2678,1.268,1.2678,1.26795,12000000.0
2008-11-24 07:02:00,1.26766,1.26782,1.26765,1.26767,135200000.0
2008-11-24 07:03:00,1.26785,1.26785,1.2678,1.26785,6000000.0
2008-11-24 07:04:00,1.26768,1.26774,1.26762,1.26764,55800000.0
2008-11-24 07:05:00,1.2678,1.26785,1.2678,1.26785,4000000.0
2008-11-24 07:06:00,1.26795,1.2681,1.26795,1.2681,11200000.0
2008-11-24 07:07:00,1.26785,1.2679,1.26785,1.2679,6400000.0
2008-11-24 07:08:00,1.2679,1.2679,1.2679,1.2679,8800000.0
2008-11-24 07:09:00,1.268,1.2682,1.268,1.2682,15000000.0
2008-11-24 07:10:00,1.2684,1.2686,1.2684,1.2686,14600000.0
2008-11-24 07:11:00,1.26875,1.2688,1.2683,1.2683,141400000.0
2008-11-24 07:12:00,1.2683,1.2683,1.2683,1.2683,57600000.0
2008-11-24 07:13:00,1.26773,1.26824,1.26745,1.26745,469400000.0
2008-11-24 07:14:00,1.2683,1.2683,1.2683,1.2683,43200000.0
2008-11-24 07:15:00,1.2683,1.2689,1.2683,1.26875,84400000.0
2008-11-24 07:16:00,1.26875,1.2692,1.26875,1.2692,68000000.0
2008-11-24 07:17:00,1.2692,1.27015,1.2692,1.27015,112800001.0
2008-11-24 07:18:00,1.2701,1.2703,1.2701,1.2703,11600000.0
2008-11-24 07:19:00,1.27025,1.27025,1.2702,1.2702,16800000.0
2008-11-24 07:20:00,1.27025,1.27035,1.2698,1.2698,140000000.0
2008-11-24 07:21:00,1.2701,1.27025,1.2701,1.2702,54400000.0
2008-11-24 07:22:00,1.26963,1.27009,1.26963,1.26986,130000000.0
2008-11-24 07:23:00,1.26967,1.27036,1.26964,1.26994,157400000.0
2008-11-24 07:24:00,1.27016,1.27025,1.26945,1.26965,266400000.0
2008-11-24 07:25:00,1.2702,1.2702,1.2702,1.2702,38400000.0
2008-11-24 07:26:00,1.26859,1.26953,1.26859,1.26953,240000000.0
2008-11-24 07:27:00,1.2702,1.2702,1.2698,1.2698,14400000.0
2008-11-24 07:28:00,1.2689,1.2689,1.2681,1.2681,13400000.0
2008-11-24 07:29:00,1.26815,1.2683,1.2681,1.2683,37400000.0
2008-11-24 07:30:00,1.2683,1.2683,1.2682,1.2682,16000000.0
2008-11-24 07:31:00,1.2682,1.2682,1.26795,1.26815,35000000.0
2008-11-24 07:32:00,1.26815,1.26815,1.26795,1.26795,6000000.0
2008-11-24 07:33:00,1.268,1.2681,1.2678,1.2679,23400000.0
2008-11-24 07:34:00,1.26795,1.2681,1.26795,1.2681,7000000.0
2008-11-24 07:35:00,1.268,1.268,1.2679,1.2679,5000000.0
2008-11-24 07:36:00,1.26805,1.26825,1.26805,1.26815,20200000.0
2008-11-24 07:37:00,1.2682,1.2682,1.2681,1.2681,10400000.0
2008-11-24 07:38:00,1.2681,1.2681,1.2681,1.2681,8400000.0
2008-11-24 07:39:00,1.2681,1.2681,1.2681,1.2681,6400000.0
2008-11-24 07:40:00,1.2681,1.26885,1.268,1.26885,46000000.0
2008-11-24 07:41:00,1.26875,1.26875,1.26815,1.26815,20600000.0
2008-11-24 07:42:00,1.2682,1.2682,1.2682,1.2682,8000000.0
2008-11-24 07:43:00,1.26837,1.26844,1.26806,1.26821,222200000.0
2008-11-24 07:44:00,1.26838,1.26838,1.26821,1.26822,50400000.0
2008-11-24 07:45:00,1.2682,1.26825,1.2682,1.26825,11000000.0
2008-11-24 07:46:00,1.26835,1.27,1.26825,1.27,54800000.0
2008-11-24 07:47:00,1.2698,1.2698,1.2691,1.2691,22200000.0
2008-11-24 07:48:00,1.26935,1.26995,1.26915,1.26995,25000000.0
2008-11-24 07:49:00,1.2696,1.2696,1.2696,1.2696,6600000.0
2008-11-24 07:50:00,1.27,1.27013,1.26967,1.26994,113600000.0
2008-11-24 07:51:00,1.26985,1.27,1.26965,1.2699,27000000.0
2008-11-24 07:52:00,1.2698,1.27,1.2698,1.2699,18000000.0
2008-11-24 07:53:00,1.27,1.27,1.27,1.27,3000000.0
2008-11-24 07:54:00,1.2696,1.2701,1.2696,1.2701,9600000.0
2008-11-24 07:55:00,1.26985,1.26985,1.26985,1.26985,6600000.0
2008-11-24 07:56:00,1.2704,1.2704,1.2691,1.2691,9000000.0
2008-11-24 07:57:00,1.2693,1.2693,1.2693,1.2693,2000000.0
2008-11-24 07:58:00,1.2693,1.2694,1.2693,1.2694,3000000.0
2008-11-24 07:59:00,1.2697,1.26985,1.2697,1.2697,6000000.0
2008-11-24 08:00:00,1.26935,1.26935,1.26935,1.26935,6600000.0
2008-11-24 08:01:00,1.26964,1.26971,1.2691,1.26962,359200000.0
2008-11-24 08:02:00,1.26945,1.26945,1.26945,1.26945,8400000.0
2008-11-24 08:03:00,1.26945,1.26945,1.26945,1.26945,8400000.0
2008-11-24 08:04:00,1.26971,1.26995,1.26923,1.26958,120600000.0
2008-11-24 08:05:00,1.26945,1.2695,1.26945,1.2695,4800000.0
2008-11-24 08:06:00,1.2691,1.2691,1.2691,1.2691,6600000.0
2008-11-24 08:07:00,1.26965,1.26969,1.2691,1.26969,222200000.0
2008-11-24 08:08:00,1.2692,1.2692,1.2692,1.2692,1800000.0
2008-11-24 08:09:00,1.26965,1.26982,1.26963,1.26963,69600000.0
2008-11-24 08:10:00,1.2692,1.2692,1.2692,1.2692,6600000.0
2008-11-24 08:11:00,1.2692,1.2692,1.2692,1.2692,1800000.0
2008-11-24 08:12:00,1.26957,1.26969,1.26931,1.26967,173600000.0
2008-11-24 08:13:00,1.26943,1.26974,1.26943,1.26961,167800000.0
2008-11-24 08:14:00,1.26944,1.26967,1.2694,1.26967,163800000.0
2008-11-24 08:15:00,1.26895,1.26895,1.26895,1.26895,1000000.0
2008-11-24 08:16:00,1.26952,1.26952,1.26891,1.2693,226000000.0
2008-11-24 08:17:00,1.26915,1.26915,1.26915,1.26915,6600000.0
2008-11-24 08:18:00,1.2692,1.2692,1.2692,1.2692,1800000.0
2008-11-24 08:19:00,1.2692,1.2692,1.26895,1.26895,18400000.0
2008-11-24 08:20:00,1.26915,1.2694,1.26915,1.2694,6000000.0
2008-11-24 08:21:00,1.2691,1.2691,1.2689,1.2689,5800000.0
2008-11-24 08:22:00,1.269,1.2691,1.26895,1.269,8000000.0
2008-11-24 08:23:00,1.269,1.269,1.269,1.269,1000000.0
2008-11-24 08:24:00,1.269,1.269,1.269,1.269,10000000.0
2008-11-24 08:25:00,1.269,1.269,1.269,1.269,1000000.0
2008-11-24 08:26:00,1.269,1.269,1.269,1.269,1000000.0
2008-11-24 08:27:00,1.269,1.269,1.269,1.269,1000000.0
2008-11-24 08:28:00,1.269,1.2691,1.2682,1.2682,16800000.0
2008-11-24 08:29:00,1.2683,1.2684,1.2683,1.2684,19400000.0
2008-11-24 08:30:00,1.2684,1.2684,1.2684,1.2684,37200000.0
2008-11-24 08:31:00,1.2684,1.26885,1.26825,1.2683,35000000.0
2008-11-24 08:32:00,1.26855,1.2689,1.26855,1.2689,18600000.0
2008-11-24 08:33:00,1.26875,1.2689,1.26875,1.2689,8400000.0
2008-11-24 08:34:00,1.2687,1.26885,1.2686,1.26885,12800000.0
2008-11-24 08:35:00,1.26885,1.26895,1.2686,1.2689,24600000.0
2008-11-24 08:36:00,1.2687,1.2687,1.2687,1.2687,4200000.0
2008-11-24 08:37:00,1.2688,1.2689,1.2688,1.2689,3400000.0
2008-11-24 08:38:00,1.2692,1.2693,1.2692,1.2692,24400000.0
2008-11-24 08:39:00,1.2692,1.2693,1.2692,1.2693,9600000.0
2008-11-24 08:40:00,1.2693,1.2694,1.26905,1.2692,28000000.0
2008-11-24 08:41:00,1.2692,1.2693,1.2692,1.2693,8000000.0
2008-11-24 08:42:00,1.2693,1.2693,1.2693,1.2693,12200000.0
2008-11-24 08:43:00,1.2693,1.2693,1.2693,1.2693,21800000.0
2008-11-24 08:44:00,1.2693,1.2693,1.2691,1.2691,39200000.0
2008-11-24 08:45:00,1.2691,1.2691,1.2691,1.2691,3600000.0
2008-11-24 08:46:00,1.2691,1.2691,1.2691,1.2691,22800000.0
2008-11-24 08:47:00,1.2691,1.2691,1.2691,1.2691,4800000.0
2008-11-24 08:48:00,1.2691,1.2691,1.2691,1.2691,6400000.0
2008-11-24 08:49:00,1.2691,1.2691,1.2691,1.2691,3200000.0
2008-11-24 08:50:00,1.2691,1.2691,1.2691,1.2691,4800000.0
2008-11-24 08:51:00,1.2691,1.2691,1.2691,1.2691,3200000.0
2008-11-24 08:52:00,1.2691,1.2691,1.2691,1.2691,4800000.0
2008-11-24 08:53:00,1.2691,1.2695,1.26895,1.26895,20200000.0
2008-11-24 08:54:00,1.2691,1.2691,1.2691,1.2691,3200000.0
2008-11-24 08:55:00,1.26858,1.26897,1.2684,1.26862,327000000.0
2008-11-24 08:56:00,1.2691,1.2691,1.26865,1.26875,7800000.0
2008-11-24 08:57:00,1.26875,1.26875,1.26875,1.26875,2000000.0
2008-11-24 08:58:00,1.26875,1.26875,1.2687,1.2687,4200000.0
2008-11-24 08:59:00,1.2688,1.26885,1.2688,1.26885,10800000.0
2008-11-24 09:00:00,1.26885,1.26895,1.26885,1.26895,7400000.0
2008-11-24 09:01:00,1.2689,1.2689,1.2689,1.2689,4800000.0
2008-11-24 09:02:00,1.26872,1.2689,1.26868,1.26882,198800000.0
2008-11-24 09:03:00,1.26878,1.26893,1.26878,1.26893,76800000.0
2008-11-24 09:04:00,1.2689,1.2689,1.2689,1.2689,2000000.0
2008-11-24 09:05:00,1.2689,1.2696,1.2688,1.2696,16200000.0
2008-11-24 09:06:00,1.2697,1.2701,1.2695,1.2701,10000000.0
2008-11-24 09:07:00,1.27,1.2704,1.27,1.2704,25200000.0
2008-11-24 09:08:00,1.2704,1.2721,1.2704,1.27205,81200000.0
2008-11-24 09:09:00,1.2721,1.2721,1.27085,1.27095,32500000.0
2008-11-24 09:10:00,1.27135,1.27245,1.27135,1.2722,24000000.0
2008-11-24 09:11:00,1.27185,1.27195,1.27185,1.27195,8400000.0
2008-11-24 09:12:00,1.27195,1.27195,1.27195,1.27195,6600000.0
2008-11-24 09:13:00,1.2723,1.2723,1.2723,1.2723,3000000.0
2008-11-24 09:14:00,1.27245,1.27255,1.27205,1.27245,60600000.0
2008-11-24 09:15:00,1.2722,1.27235,1.2722,1.27235,18000000.0
2008-11-24 09:16:00,1.27225,1.27235,1.27225,1.27235,6000000.0
2008-11-24 09:17:00,1.2725,1.2725,1.27215,1.2723,10600000.0
2008-11-24 09:18:00,1.27215,1.2722,1.2712,1.272,13600000.0
2008-11-24 09:19:00,1.2712,1.27205,1.2712,1.27205,4200000.0
2008-11-24 09:20:00,1.2722,1.2722,1.2713,1.2722,12200000.0
2008-11-24 09:21:00,1.2722,1.2722,1.2722,1.2722,1600000.0
2008-11-24 09:22:00,1.2722,1.2722,1.2722,1.2722,1600000.0
2008-11-24 09:23:00,1.2722,1.2722,1.2722,1.2722,1600000.0
2008-11-24 09:24:00,1.2722,1.2722,1.2722,1.2722,11800000.0
2008-11-24 09:25:00,1.2722,1.2725,1.2722,1.2725,15800000.0
2008-11-24 09:26:00,1.27235,1.27285,1.27155,1.27185,102400000.0
2008-11-24 09:27:00,1.27185,1.27195,1.27185,1.27195,12000000.0
2008-11-24 09:28:00,1.2718,1.27215,1.2717,1.2718,32200000.0
2008-11-24 09:29:00,1.2719,1.2723,1.2719,1.2722,34200000.0
2008-11-24 09:30:00,1.2722,1.2722,1.2718,1.27195,28000000.0
2008-11-24 09:31:00,1.27195,1.27235,1.27195,1.2723,35400000.0
2008-11-24 09:32:00,1.272,1.27225,1.272,1.27225,16200000.0
2008-11-24 09:33:00,1.27167,1.27199,1.27167,1.27188,156600000.0
2008-11-24 09:34:00,1.2722,1.27235,1.27215,1.27215,16200000.0
2008-11-24 09:35:00,1.2722,1.2722,1.27215,1.27215,6600000.0
2008-11-24 09:36:00,1.27215,1.27215,1.27205,1.27205,27000000.0
2008-11-24 09:37:00,1.27205,1.27225,1.27205,1.27225,18400000.0
2008-11-24 09:38:00,1.27215,1.2722,1.27215,1.27215,4000000.0
2008-11-24 09:39:00,1.2721,1.27215,1.27205,1.27205,7400000.0
2008-11-24 09:40:00,1.2721,1.2721,1.27205,1.27205,4000000.0
2008-11-24 09:41:00,1.27205,1.27205,1.27185,1.2719,25400000.0
2008-11-24 09:42:00,1.2715,1.2719,1.2715,1.2719,4200000.0
2008-11-24 09:43:00,1.2719,1.2719,1.27125,1.2716,33600000.0
2008-11-24 09:44:00,1.2717,1.2717,1.27145,1.27145,12600000.0
2008-11-24 09:45:00,1.2714,1.2715,1.2705,1.2707,140200000.0
2008-11-24 09:46:00,1.27075,1.2711,1.26985,1.26995,158000000.0
2008-11-24 09:47:00,1.26995,1.26995,1.26975,1.2698,7600000.0
2008-11-24 09:48:00,1.26975,1.2698,1.2697,1.2697,16000000.0
2008-11-24 09:49:00,1.2697,1.27005,1.2697,1.27,71000000.0
2008-11-24 09:50:00,1.26985,1.27005,1.26985,1.26995,18000000.0
2008-11-24 09:51:00,1.26995,1.27005,1.26995,1.27,20800000.0
2008-11-24 09:52:00,1.27005,1.27035,1.27005,1.2703,16000000.0
2008-11-24 09:53:00,1.27035,1.2704,1.2682,1.26825,233199998.0
2008-11-24 09:54:00,1.2683,1.26895,1.2675,1.2675,167200000.0
2008-11-24 09:55:00,1.2675,1.268,1.26735,1.268,64600000.0
2008-11-24 09:56:00,1.2681,1.26835,1.2681,1.2683,27400000.0
2008-11-24 09:57:00,1.26825,1.26835,1.26815,1.2682,33000000.0
2008-11-24 09:58:00,1.2683,1.2685,1.26815,1.2684,60600000.0
2008-11-24 09:59:00,1.26845,1.26845,1.2676,1.2678,81000000.0
2008-11-24 10:00:00,1.2678,1.2678,1.26705,1.2678,63800000.0
2008-11-24 10:01:00,1.26795,1.2686,1.2679,1.26845,126400000.0
2008-11-24 10:02:00,1.2685,1.2691,1.2685,1.2691,96200000.0
2008-11-24 10:03:00,1.26905,1.26915,1.26865,1.2689,60200000.0
2008-11-24 10:04:00,1.269,1.2694,1.269,1.2694,18800000.0
2008-11-24 10:05:00,1.2695,1.26975,1.2694,1.26975,81200000.0
2008-11-24 10:06:00,1.2698,1.2698,1.2698,1.2698,1600000.0
2008-11-24 10:07:00,1.2698,1.27035,1.2698,1.2703,36600000.0
2008-11-24 10:08:00,1.2704,1.27055,1.2704,1.27045,14200000.0
2008-11-24 10:09:00,1.2704,1.271,1.2704,1.27095,30600000.0
2008-11-24 10:10:00,1.27095,1.2715,1.27095,1.2713,16200000.0
2008-11-24 10:11:00,1.27135,1.2722,1.27135,1.27215,32800000.0
2008-11-24 10:12:00,1.27205,1.27205,1.2708,1.2708,42600000.0
2008-11-24 10:13:00,1.27105,1.2712,1.27105,1.27115,9000000.0
2008-11-24 10:14:00,1.2711,1.2713,1.2711,1.2713,9000000.0
2008-11-24 10:15:00,1.2713,1.2713,1.27115,1.2712,10200000.0
2008-11-24 10:16:00,1.2712,1.2712,1.2707,1.2707,283200010.0
2008-11-24 10:17:00,1.2707,1.2715,1.2707,1.2714,205200004.0
2008-11-24 10:18:00,1.2714,1.2714,1.27115,1.2712,12600000.0
2008-11-24 10:19:00,1.2712,1.2712,1.27105,1.27115,12200000.0
2008-11-24 10:20:00,1.2712,1.2713,1.2712,1.2713,8000000.0
2008-11-24 10:21:00,1.27135,1.27145,1.2713,1.2713,3000000.0
2008-11-24 10:22:00,1.2714,1.2715,1.27135,1.2714,20000000.0
2008-11-24 10:23:00,1.2713,1.2713,1.27105,1.27105,8200000.0
2008-11-24 10:24:00,1.27115,1.27115,1.271,1.271,14000000.0
2008-11-24 10:25:00,1.2709,1.2709,1.2709,1.2709,1600000.0
2008-11-24 10:26:00,1.2709,1.2711,1.2709,1.2711,18000000.0
2008-11-24 10:27:00,1.2711,1.27115,1.2711,1.27115,5400000.0
2008-11-24 10:28:00,1.2712,1.2712,1.2711,1.2711,13400000.0
2008-11-24 10:29:00,1.2711,1.2711,1.2711,1.2711,2200000.0
2008-11-24 10:30:00,1.2711,1.2711,1.2711,1.2711,16200000.0
2008-11-24 10:31:00,1.27105,1.2711,1.27095,1.2711,16000000.0
2008-11-24 10:32:00,1.2711,1.2716,1.27105,1.27105,33600000.0
2008-11-24 10:33:00,1.2711,1.27125,1.2711,1.2712,34200000.0
2008-11-24 10:34:00,1.2712,1.2712,1.2712,1.2712,2400000.0
2008-11-24 10:35:00,1.2712,1.2712,1.2712,1.2712,4800000.0
2008-11-24 10:36:00,1.2712,1.2712,1.2712,1.2712,4800000.0
2008-11-24 10:37:00,1.27068,1.27075,1.2703,1.27075,73800000.0
2008-11-24 10:38:00,1.2712,1.2712,1.27085,1.271,11400000.0
2008-11-24 10:39:00,1.27105,1.27105,1.27105,1.27105,1000000.0
2008-11-24 10:40:00,1.27105,1.27105,1.27105,1.27105,1000000.0
2008-11-24 10:41:00,1.2711,1.2711,1.2711,1.2711,1000000.0
2008-11-24 10:42:00,1.27079,1.27098,1.2706,1.27085,101000000.0
2008-11-24 10:43:00,1.27088,1.27128,1.2704,1.27083,111200000.0
2008-11-24 10:44:00,1.27119,1.27119,1.27072,1.27073,89400000.0
2008-11-24 10:45:00,1.2711,1.2711,1.2711,1.2711,3600000.0
2008-11-24 10:46:00,1.27143,1.27143,1.27073,1.27095,222400000.0
2008-11-24 10:47:00,1.27135,1.27159,1.27081,1.27081,306200000.0
2008-11-24 10:48:00,1.27092,1.2714,1.27082,1.27087,213200000.0
2008-11-24 10:49:00,1.27105,1.2711,1.27105,1.2711,2000000.0
2008-11-24 10:50:00,1.27115,1.27115,1.27115,1.27115,3200000.0
2008-11-24 10:51:00,1.2711,1.27125,1.2711,1.27115,19200000.0
2008-11-24 10:52:00,1.2711,1.2717,1.2711,1.2715,36800000.0
2008-11-24 10:53:00,1.2716,1.2719,1.2715,1.2716,16800000.0
2008-11-24 10:54:00,1.2716,1.27175,1.2716,1.27175,2000000.0
2008-11-24 10:55:00,1.27175,1.27195,1.2713,1.2715,327400000.0
2008-11-24 10:56:00,1.27155,1.27185,1.27135,1.27165,34400000.0
2008-11-24 10:57:00,1.2716,1.2717,1.2716,1.2717,18800000.0
2008-11-24 10:58:00,1.2717,1.2717,1.2716,1.27165,9000000.0
2008-11-24 10:59:00,1.27165,1.2725,1.2716,1.2725,35600000.0
2008-11-24 11:00:00,1.2724,1.27365,1.2722,1.27325,87400001.0
2008-11-24 11:01:00,1.2733,1.2734,1.27305,1.27335,140000002.0
2008-11-24 11:02:00,1.27335,1.27355,1.2733,1.2734,37000000.0
2008-11-24 11:03:00,1.2734,1.2735,1.2733,1.2735,20200000.0
2008-11-24 11:04:00,1.27345,1.27355,1.27315,1.2732,141800000.0
2008-11-24 11:05:00,1.2732,1.2734,1.2731,1.2733,80800000.0
2008-11-24 11:06:00,1.27325,1.27345,1.27295,1.27305,79000000.0
2008-11-24 11:07:00,1.2731,1.27315,1.273,1.273,34200000.0
2008-11-24 11:08:00,1.273,1.2731,1.27245,1.27245,258800000.0
2008-11-24 11:09:00,1.27285,1.27325,1.27225,1.2725,259200000.0
2008-11-24 11:10:00,1.2725,1.27265,1.2721,1.27235,299400000.0
2008-11-24 11:11:00,1.27235,1.27245,1.27115,1.27195,429200002.0
2008-11-24 11:12:00,1.272,1.27215,1.27195,1.27215,17200000.0
2008-11-24 11:13:00,1.2722,1.2726,1.2722,1.2726,87200000.0
2008-11-24 11:14:00,1.2725,1.2725,1.272,1.27215,81400000.0
2008-11-24 11:15:00,1.2721,1.27245,1.27205,1.27235,38400000.0
2008-11-24 11:16:00,1.2724,1.273,1.27235,1.27295,49400000.0
2008-11-24 11:17:00,1.2729,1.2729,1.2728,1.2728,511400000.0
2008-11-24 11:18:00,1.2728,1.2728,1.27245,1.2725,98999999.0
2008-11-24 11:19:00,1.27255,1.2727,1.27125,1.2716,202199998.0
2008-11-24 11:20:00,1.2717,1.2717,1.27135,1.2715,63400000.0
2008-11-24 11:21:00,1.27155,1.27175,1.27155,1.2716,99600000.0
2008-11-24 11:22:00,1.2716,1.2717,1.2714,1.27165,104200000.0
2008-11-24 11:23:00,1.27165,1.27195,1.27155,1.27195,14600000.0
2008-11-24 11:24:00,1.27215,1.2723,1.272,1.27205,112799999.0
2008-11-24 11:25:00,1.27205,1.27205,1.2716,1.27165,14000000.0
2008-11-24 11:26:00,1.2716,1.2723,1.27145,1.2723,156600001.0
2008-11-24 11:27:00,1.27225,1.27235,1.27205,1.27215,31000000.0
2008-11-24 11:28:00,1.2721,1.2721,1.2712,1.2712,42000000.0
2008-11-24 11:29:00,1.2712,1.2712,1.2687,1.269,179200000.0
2008-11-24 11:30:00,1.26905,1.2707,1.26905,1.26935,98000000.0
2008-11-24 11:31:00,1.26945,1.26975,1.26945,1.2697,53600000.0
2008-11-24 11:32:00,1.2696,1.2696,1.26905,1.26915,436800009.0
2008-11-24 11:33:00,1.2692,1.2692,1.26885,1.2691,292399994.0
2008-11-24 11:34:00,1.26905,1.26905,1.2689,1.2689,9400000.0
2008-11-24 11:35:00,1.2689,1.2689,1.2686,1.2686,40600000.0
2008-11-24 11:36:00,1.2686,1.2686,1.2686,1.2686,32000000.0
2008-11-24 11:37:00,1.2686,1.2686,1.2686,1.2686,48000000.0
2008-11-24 11:38:00,1.2686,1.2686,1.2686,1.2686,16000000.0
2008-11-24 11:39:00,1.2686,1.26945,1.2686,1.26925,68200000.0
2008-11-24 11:40:00,1.26945,1.2695,1.26925,1.26925,31800000.0
2008-11-24 11:41:00,1.2694,1.26955,1.26925,1.26925,22800000.0
2008-11-24 11:42:00,1.2692,1.2692,1.2691,1.2692,11400000.0
2008-11-24 11:43:00,1.26925,1.26935,1.26905,1.26925,40200000.0
2008-11-24 11:44:00,1.26925,1.26925,1.26895,1.26895,34800000.0
2008-11-24 11:45:00,1.26895,1.26895,1.26845,1.2685,94200001.0
2008-11-24 11:46:00,1.2685,1.2685,1.2685,1.2685,102400000.0
2008-11-24 11:47:00,1.26784,1.26807,1.26766,1.26782,260800000.0
2008-11-24 11:48:00,1.2685,1.2685,1.2685,1.2685,153600000.0
2008-11-24 11:49:00,1.2685,1.2685,1.26805,1.26815,238600000.0
2008-11-24 11:50:00,1.26815,1.26815,1.268,1.268,25800000.0
2008-11-24 11:51:00,1.268,1.268,1.26645,1.26645,154800000.0
2008-11-24 11:52:00,1.26655,1.2668,1.266,1.2667,78200000.0
2008-11-24 11:53:00,1.26655,1.26695,1.26635,1.2668,68200000.0
2008-11-24 11:54:00,1.26685,1.26745,1.26685,1.26735,21600000.0
2008-11-24 11:55:00,1.26745,1.26755,1.26725,1.26745,10000000.0
2008-11-24 11:56:00,1.26775,1.26845,1.26775,1.2681,51800000.0
2008-11-24 11:57:00,1.2677,1.26865,1.2675,1.2684,351400000.0
2008-11-24 11:58:00,1.26855,1.26855,1.26795,1.26855,18800000.0
2008-11-24 11:59:00,1.26875,1.26915,1.2684,1.2684,69600000.0
2008-11-24 12:00:00,1.2684,1.26855,1.2684,1.26855,22600000.0
2008-11-24 12:01:00,1.26855,1.26855,1.26845,1.26845,8400000.0
2008-11-24 12:02:00,1.26811,1.26856,1.26807,1.26807,178800000.0
2008-11-24 12:03:00,1.26855,1.2686,1.26785,1.2681,56600000.0
2008-11-24 12:04:00,1.26779,1.26819,1.26746,1.26797,227600000.0
2008-11-24 12:05:00,1.26797,1.26797,1.26749,1.26787,98600000.0
2008-11-24 12:06:00,1.26792,1.26792,1.26718,1.26788,156400000.0
2008-11-24 12:07:00,1.26801,1.26822,1.26762,1.26807,157000000.0
2008-11-24 12:08:00,1.2681,1.2681,1.2678,1.26805,25200000.0
2008-11-24 12:09:00,1.26805,1.26805,1.26755,1.26755,63600000.0
2008-11-24 12:10:00,1.26775,1.2681,1.26775,1.26785,47800000.0
2008-11-24 12:11:00,1.26795,1.26795,1.2673,1.2677,68400000.0
2008-11-24 12:12:00,1.26795,1.26835,1.2675,1.26835,86200000.0
2008-11-24 12:13:00,1.26825,1.26825,1.26805,1.26805,5000000.0
2008-11-24 12:14:00,1.2681,1.26815,1.268,1.2681,49800000.0
2008-11-24 12:15:00,1.26805,1.2681,1.268,1.268,11400000.0
2008-11-24 12:16:00,1.268,1.268,1.2676,1.2676,7400000.0
2008-11-24 12:17:00,1.2677,1.268,1.2677,1.2678,16000000.0
2008-11-24 12:18:00,1.26775,1.26775,1.2677,1.2677,13400000.0
2008-11-24 12:19:00,1.2677,1.2677,1.2677,1.2677,9600000.0
2008-11-24 12:20:00,1.2677,1.2677,1.2677,1.2677,4800000.0
2008-11-24 12:21:00,1.2677,1.2677,1.2673,1.26745,6600000.0
2008-11-24 12:22:00,1.26735,1.26735,1.26735,1.26735,1000000.0
2008-11-24 12:23:00,1.26711,1.2674,1.26671,1.26715,315300000.0
2008-11-24 12:24:00,1.26725,1.26725,1.26725,1.26725,9200000.0
2008-11-24 12:25:00,1.26725,1.26725,1.2672,1.2672,43000000.0
2008-11-24 12:26:00,1.2672,1.26725,1.2671,1.2672,66800000.0
2008-11-24 12:27:00,1.2672,1.2672,1.267,1.26705,30000000.0
2008-11-24 12:28:00,1.26664,1.2671,1.2664,1.26695,334000000.0
2008-11-24 12:29:00,1.2671,1.2672,1.26705,1.26705,9400000.0
2008-11-24 12:30:00,1.2672,1.26735,1.26715,1.26715,16200000.0
2008-11-24 12:31:00,1.2672,1.2672,1.2672,1.2672,4600000.0
2008-11-24 12:32:00,1.2672,1.2672,1.2672,1.2672,1000000.0
2008-11-24 12:33:00,1.26715,1.26715,1.2671,1.2671,11600000.0
2008-11-24 12:34:00,1.26715,1.2675,1.26715,1.2675,26800000.0
2008-11-24 12:35:00,1.26701,1.26725,1.26666,1.26667,233200000.0
2008-11-24 12:36:00,1.26745,1.2676,1.26745,1.2676,13000000.0
2008-11-24 12:37:00,1.2677,1.2678,1.26735,1.26775,41400000.0
2008-11-24 12:38:00,1.2678,1.26795,1.2676,1.2676,31000000.0
2008-11-24 12:39:00,1.26775,1.2681,1.26765,1.2681,35600000.0
2008-11-24 12:40:00,1.268,1.2686,1.268,1.2682,74600000.0
2008-11-24 12:41:00,1.2683,1.26865,1.2683,1.2685,46800000.0
2008-11-24 12:42:00,1.2685,1.26865,1.2679,1.2682,91400000.0
2008-11-24 12:43:00,1.26825,1.26865,1.26795,1.2682,100000000.0
2008-11-24 12:44:00,1.2683,1.2684,1.2682,1.2682,20200000.0
2008-11-24 12:45:00,1.26825,1.2683,1.2682,1.2682,32400000.0
2008-11-24 12:46:00,1.2682,1.26825,1.26765,1.26775,60200000.0
2008-11-24 12:47:00,1.2679,1.2683,1.2679,1.2683,100800000.0
2008-11-24 12:48:00,1.2683,1.2685,1.26805,1.26805,176000000.0
2008-11-24 12:49:00,1.26805,1.26805,1.26705,1.2673,83400000.0
2008-11-24 12:50:00,1.2673,1.26795,1.26705,1.26795,64800000.0
2008-11-24 12:51:00,1.2681,1.2685,1.26795,1.2681,158600000.0
2008-11-24 12:52:00,1.2681,1.2682,1.26795,1.2681,135200000.0
2008-11-24 12:53:00,1.26815,1.2691,1.26805,1.269,74800000.0
2008-11-24 12:54:00,1.26895,1.26915,1.26895,1.269,24600000.0
2008-11-24 12:55:00,1.269,1.27015,1.269,1.26995,90400000.0
2008-11-24 12:56:00,1.26995,1.27045,1.26995,1.27,137600000.0
2008-11-24 12:57:00,1.26945,1.2703,1.26945,1.2701,98400000.0
2008-11-24 12:58:00,1.2701,1.271,1.2701,1.27085,88800000.0
2008-11-24 12:59:00,1.2709,1.27145,1.2702,1.27105,95400000.0
2008-11-24 13:00:00,1.2708,1.27115,1.2706,1.2707,158000000.0
2008-11-24 13:01:00,1.2707,1.2707,1.2695,1.2696,81000000.0
2008-11-24 13:02:00,1.2696,1.2696,1.26895,1.26955,31400000.0
2008-11-24 13:03:00,1.26975,1.2698,1.26755,1.2677,41600000.0
2008-11-24 13:04:00,1.2679,1.26885,1.2679,1.26845,55400000.0
2008-11-24 13:05:00,1.26788,1.26864,1.26788,1.26798,71400000.0
2008-11-24 13:06:00,1.2683,1.2684,1.2677,1.26835,72800000.0
2008-11-24 13:07:00,1.26835,1.2689,1.268,1.2689,41200000.0
2008-11-24 13:08:00,1.2688,1.26885,1.2681,1.26855,105000000.0
2008-11-24 13:09:00,1.2685,1.2688,1.2685,1.2688,37400000.0
2008-11-24 13:10:00,1.26875,1.2689,1.2687,1.2689,17600000.0
2008-11-24 13:11:00,1.269,1.269,1.26855,1.2686,98600001.0
2008-11-24 13:12:00,1.2685,1.2686,1.2685,1.2686,87600000.0
2008-11-24 13:13:00,1.2686,1.2686,1.2685,1.2685,235800002.0
2008-11-24 13:14:00,1.2685,1.2685,1.26755,1.26775,26400000.0
2008-11-24 13:15:00,1.2685,1.2687,1.2677,1.2682,194400000.0
2008-11-24 13:16:00,1.26835,1.26845,1.26835,1.26845,72000000.0
2008-11-24 13:17:00,1.26845,1.2685,1.2684,1.2684,126800000.0
2008-11-24 13:18:00,1.2684,1.2684,1.26755,1.2677,256000006.0
2008-11-24 13:19:00,1.2677,1.2677,1.2676,1.2676,166400006.0
2008-11-24 13:20:00,1.2677,1.2677,1.2666,1.26675,100600002.0
2008-11-24 13:21:00,1.26685,1.26685,1.26665,1.26665,10800000.0
2008-11-24 13:22:00,1.26665,1.26665,1.2666,1.26665,5000000.0
2008-11-24 13:23:00,1.26665,1.2667,1.2662,1.2662,85000000.0
2008-11-24 13:24:00,1.26615,1.26615,1.2655,1.26555,89600000.0
2008-11-24 13:25:00,1.26555,1.2657,1.26505,1.2653,121600000.0
2008-11-24 13:26:00,1.2653,1.2653,1.265,1.265,22400000.0
2008-11-24 13:27:00,1.26495,1.2652,1.26455,1.2647,71200000.0
2008-11-24 13:28:00,1.26475,1.26475,1.26345,1.2636,49400000.0
2008-11-24 13:29:00,1.2636,1.2641,1.2636,1.264,54400000.0
2008-11-24 13:30:00,1.264,1.2647,1.26355,1.264,100400000.0
2008-11-24 13:31:00,1.2639,1.26445,1.2637,1.2637,128400000.0
2008-11-24 13:32:00,1.264,1.26435,1.2636,1.26435,42600000.0
2008-11-24 13:33:00,1.2641,1.2646,1.2641,1.26425,70000000.0
2008-11-24 13:34:00,1.26415,1.2648,1.26415,1.26445,30000000.0
2008-11-24 13:35:00,1.2645,1.2654,1.2643,1.2654,39800000.0
2008-11-24 13:36:00,1.26535,1.2654,1.265,1.265,21400000.0
2008-11-24 13:37:00,1.2647,1.2647,1.2645,1.2647,27600000.0
2008-11-24 13:38:00,1.26463,1.26489,1.26416,1.26468,32400000.0
2008-11-24 13:39:00,1.2648,1.2649,1.2648,1.2649,5000000.0
2008-11-24 13:40:00,1.2649,1.2651,1.2648,1.2651,42200000.0
2008-11-24 13:41:00,1.26515,1.2653,1.26495,1.2651,24400000.0
2008-11-24 13:42:00,1.2652,1.26545,1.265,1.26525,82200000.0
2008-11-24 13:43:00,1.26525,1.2656,1.26495,1.2656,40200000.0
2008-11-24 13:44:00,1.2656,1.2656,1.2656,1.2656,1600000.0
2008-11-24 13:45:00,1.2656,1.2657,1.2656,1.26565,13800000.0
2008-11-24 13:46:00,1.2657,1.2657,1.26555,1.26565,10600000.0
2008-11-24 13:47:00,1.26549,1.26563,1.26503,1.26538,128599999.0
2008-11-24 13:48:00,1.26565,1.2669,1.26565,1.26625,52400000.0
2008-11-24 13:49:00,1.2662,1.2663,1.26515,1.2652,84200000.0
2008-11-24 13:50:00,1.26525,1.2653,1.26505,1.26525,33600000.0
2008-11-24 13:51:00,1.2653,1.2653,1.2649,1.26515,29400000.0
2008-11-24 13:52:00,1.26525,1.26865,1.265,1.2682,133900000.0
2008-11-24 13:53:00,1.268,1.268,1.2664,1.26705,390200009.0
2008-11-24 13:54:00,1.2671,1.2671,1.26665,1.2667,42000000.0
2008-11-24 13:55:00,1.2667,1.2667,1.2667,1.2667,38400000.0
2008-11-24 13:56:00,1.2667,1.2667,1.2667,1.2667,26800000.0
2008-11-24 13:57:00,1.2667,1.26735,1.2667,1.26735,30400000.0
2008-11-24 13:58:00,1.26745,1.2678,1.2674,1.26775,22400000.0
2008-11-24 13:59:00,1.2678,1.2679,1.2675,1.2679,26800000.0
2008-11-24 14:00:00,1.2679,1.2679,1.2676,1.26765,20600000.0
2008-11-24 14:01:00,1.2676,1.2676,1.2675,1.2675,31200000.0
2008-11-24 14:02:00,1.2675,1.2675,1.2668,1.26725,28400000.0
2008-11-24 14:03:00,1.26725,1.26725,1.26705,1.26705,16000000.0
2008-11-24 14:04:00,1.26705,1.26705,1.2663,1.26675,34200000.0
2008-11-24 14:05:00,1.2667,1.2667,1.2658,1.26595,52800000.0
2008-11-24 14:06:00,1.2659,1.2659,1.2659,1.2659,32000000.0
2008-11-24 14:07:00,1.2659,1.2659,1.2646,1.26485,121199999.0
2008-11-24 14:08:00,1.26485,1.26485,1.2648,1.2648,15000000.0
2008-11-24 14:09:00,1.26475,1.26475,1.26475,1.26475,13200000.0
2008-11-24 14:10:00,1.26475,1.2648,1.2647,1.2647,58800000.0
2008-11-24 14:11:00,1.2647,1.2647,1.26435,1.2645,47000000.0
2008-11-24 14:12:00,1.2645,1.2648,1.2645,1.26475,37400000.0
2008-11-24 14:13:00,1.2647,1.26475,1.2647,1.26475,11000000.0
2008-11-24 14:14:00,1.26475,1.26485,1.26475,1.2648,10000000.0
2008-11-24 14:15:00,1.26485,1.2654,1.26485,1.2652,71200000.0
2008-11-24 14:16:00,1.2652,1.2652,1.2652,1.2652,6400000.0
2008-11-24 14:17:00,1.26525,1.2657,1.26525,1.2657,59600000.0
2008-11-24 14:18:00,1.2657,1.26635,1.2657,1.2663,58200000.0
2008-11-24 14:19:00,1.2663,1.26635,1.2663,1.2663,28200000.0
2008-11-24 14:20:00,1.2663,1.2663,1.26595,1.266,46000000.0
2008-11-24 14:21:00,1.266,1.266,1.2651,1.26535,81800000.0
2008-11-24 14:22:00,1.26525,1.2655,1.2652,1.2654,37200000.0
2008-11-24 14:23:00,1.26555,1.26585,1.26555,1.26585,27600000.0
2008-11-24 14:24:00,1.2658,1.266,1.2658,1.26585,63800000.0
2008-11-24 14:25:00,1.2658,1.2658,1.2654,1.26545,79000000.0
2008-11-24 14:26:00,1.2654,1.2656,1.2652,1.2652,112200000.0
2008-11-24 14:27:00,1.2651,1.26545,1.2645,1.26495,81800000.0
2008-11-24 14:28:00,1.2651,1.2658,1.26495,1.2651,41800000.0
2008-11-24 14:29:00,1.2652,1.26525,1.2652,1.2652,6600000.0
2008-11-24 14:30:00,1.26525,1.26525,1.26515,1.26515,29800000.0
2008-11-24 14:31:00,1.26515,1.26595,1.26515,1.26595,70800000.0
2008-11-24 14:32:00,1.2658,1.2661,1.2658,1.2661,19400000.0
2008-11-24 14:33:00,1.2661,1.2661,1.2659,1.266,72800000.0
2008-11-24 14:34:00,1.266,1.26605,1.26515,1.26515,217600000.0
2008-11-24 14:35:00,1.2652,1.2654,1.26475,1.2653,58800000.0
2008-11-24 14:36:00,1.2652,1.2652,1.26475,1.265,57600000.0
2008-11-24 14:37:00,1.265,1.265,1.265,1.265,59000000.0
2008-11-24 14:38:00,1.265,1.26515,1.26475,1.2648,86600000.0
2008-11-24 14:39:00,1.2648,1.26495,1.2648,1.26495,12600000.0
2008-11-24 14:40:00,1.265,1.265,1.26495,1.26495,2000000.0
2008-11-24 14:41:00,1.2649,1.2649,1.2644,1.2644,55600000.0
2008-11-24 14:42:00,1.26415,1.26425,1.2639,1.264,42800000.0
2008-11-24 14:43:00,1.26395,1.2642,1.26355,1.2642,55200000.0
2008-11-24 14:44:00,1.2642,1.26425,1.2639,1.2639,10000000.0
2008-11-24 14:45:00,1.2639,1.2643,1.26375,1.2642,67800000.0
2008-11-24 14:46:00,1.2643,1.2646,1.2643,1.2645,61400000.0
2008-11-24 14:47:00,1.2645,1.2649,1.26435,1.2649,33800000.0
2008-11-24 14:48:00,1.2649,1.2658,1.2649,1.2653,51600000.0
2008-11-24 14:49:00,1.2653,1.26535,1.2652,1.26525,38600000.0
2008-11-24 14:50:00,1.26525,1.26535,1.26505,1.26525,42600000.0
2008-11-24 14:51:00,1.2652,1.2657,1.26515,1.26565,38800000.0
2008-11-24 14:52:00,1.2656,1.2656,1.2655,1.2655,24000000.0
2008-11-24 14:53:00,1.2655,1.26555,1.26525,1.26525,32800000.0
2008-11-24 14:54:00,1.26525,1.2656,1.26505,1.2654,99000000.0
2008-11-24 14:55:00,1.2653,1.2654,1.26515,1.26515,79800000.0
2008-11-24 14:56:00,1.2651,1.2653,1.26495,1.26515,70600000.0
2008-11-24 14:57:00,1.26515,1.2652,1.26475,1.2648,158000000.0
2008-11-24 14:58:00,1.26425,1.26435,1.26425,1.2643,42000000.0
2008-11-24 14:59:00,1.2643,1.26455,1.2633,1.2638,98800000.0
2008-11-24 15:00:00,1.2638,1.2638,1.26285,1.2631,164400000.0
2008-11-24 15:01:00,1.26325,1.26355,1.26325,1.26335,50000000.0
2008-11-24 15:02:00,1.26335,1.2635,1.26315,1.26325,77400000.0
2008-11-24 15:03:00,1.26325,1.2644,1.26245,1.26265,170400000.0
2008-11-24 15:04:00,1.26265,1.26285,1.2619,1.2622,174000000.0
2008-11-24 15:05:00,1.2622,1.2622,1.262,1.262,49600000.0
2008-11-24 15:06:00,1.262,1.262,1.2613,1.2614,81200000.0
2008-11-24 15:07:00,1.2614,1.26195,1.2614,1.2619,75000000.0
2008-11-24 15:08:00,1.2619,1.2619,1.26185,1.2619,17000000.0
2008-11-24 15:09:00,1.2619,1.2619,1.26185,1.2619,18800000.0
2008-11-24 15:10:00,1.2619,1.2622,1.2618,1.26195,37400000.0
2008-11-24 15:11:00,1.262,1.2621,1.262,1.262,27800000.0
2008-11-24 15:12:00,1.26175,1.26175,1.2612,1.2613,97000000.0
2008-11-24 15:13:00,1.26135,1.2615,1.2611,1.2615,97000000.0
2008-11-24 15:14:00,1.2615,1.26395,1.2614,1.2639,196800000.0
2008-11-24 15:15:00,1.2639,1.2639,1.26145,1.2626,484600000.0
2008-11-24 15:16:00,1.26265,1.26265,1.261,1.2616,271600000.0
2008-11-24 15:17:00,1.26155,1.26155,1.26105,1.26105,70200000.0
2008-11-24 15:18:00,1.2611,1.2611,1.2609,1.261,92000000.0
2008-11-24 15:19:00,1.26095,1.261,1.2603,1.26045,149000000.0
2008-11-24 15:20:00,1.2605,1.2608,1.2603,1.2606,112200000.0
2008-11-24 15:21:00,1.26055,1.26055,1.2587,1.25925,213200000.0
2008-11-24 15:22:00,1.2593,1.25995,1.25905,1.2597,143600000.0
2008-11-24 15:23:00,1.2597,1.2599,1.25955,1.2599,59000000.0
2008-11-24 15:24:00,1.2599,1.26055,1.2598,1.26055,78800000.0
2008-11-24 15:25:00,1.26055,1.26125,1.2604,1.2611,135000001.0
2008-11-24 15:26:00,1.2611,1.2612,1.26045,1.26045,188000000.0
2008-11-24 15:27:00,1.2605,1.2609,1.2605,1.2609,74200000.0
2008-11-24 15:28:00,1.26105,1.2612,1.26025,1.2606,115400000.0
2008-11-24 15:29:00,1.2606,1.26065,1.2601,1.2601,66000000.0
2008-11-24 15:30:00,1.2601,1.26065,1.26005,1.26065,47800000.0
2008-11-24 15:31:00,1.26065,1.2608,1.2603,1.2604,184399999.0
2008-11-24 15:32:00,1.26045,1.26105,1.26045,1.26105,68000000.0
2008-11-24 15:33:00,1.2611,1.26395,1.2611,1.26275,421200000.0
2008-11-24 15:34:00,1.26275,1.2645,1.26275,1.2641,387800000.0
2008-11-24 15:35:00,1.26395,1.2646,1.26395,1.26455,244200000.0
2008-11-24 15:36:00,1.26465,1.2651,1.2645,1.2649,206600000.0
2008-11-24 15:37:00,1.26495,1.26495,1.26455,1.2646,64000000.0
2008-11-24 15:38:00,1.26455,1.2646,1.26415,1.2642,179600000.0
2008-11-24 15:39:00,1.26425,1.2644,1.26345,1.2642,219200000.0
2008-11-24 15:40:00,1.2642,1.2649,1.26375,1.2647,213200000.0
2008-11-24 15:41:00,1.26485,1.26575,1.26485,1.2655,221200000.0
2008-11-24 15:42:00,1.2654,1.2654,1.26455,1.26455,214000000.0
2008-11-24 15:43:00,1.26465,1.2649,1.2636,1.26375,314399997.0
2008-11-24 15:44:00,1.26385,1.26425,1.2634,1.26425,99400000.0
2008-11-24 15:45:00,1.26435,1.2644,1.26405,1.2643,53800000.0
2008-11-24 15:46:00,1.2643,1.2643,1.2642,1.2642,4800000.0
2008-11-24 15:47:00,1.2642,1.2644,1.26415,1.2643,40400000.0
2008-11-24 15:48:00,1.26435,1.2644,1.26435,1.2644,41600000.0
2008-11-24 15:49:00,1.2644,1.2648,1.2644,1.2648,119800000.0
2008-11-24 15:50:00,1.2648,1.26495,1.2648,1.26495,100200000.0
2008-11-24 15:51:00,1.265,1.2661,1.265,1.2659,143600000.0
2008-11-24 15:52:00,1.26605,1.26605,1.2655,1.26585,74800000.0
2008-11-24 15:53:00,1.26585,1.26585,1.26535,1.26585,58800000.0
2008-11-24 15:54:00,1.26585,1.26585,1.26515,1.2656,97000000.0
2008-11-24 15:55:00,1.26555,1.26585,1.2655,1.26555,68800000.0
2008-11-24 15:56:00,1.2656,1.266,1.26555,1.26565,118800000.0
2008-11-24 15:57:00,1.26575,1.2658,1.26535,1.2654,123200000.0
2008-11-24 15:58:00,1.2654,1.26555,1.26535,1.2654,106200000.0
2008-11-24 15:59:00,1.2654,1.2654,1.2646,1.2649,48800000.0
2008-11-24 16:00:00,1.2648,1.2652,1.2648,1.2652,32800000.0
2008-11-24 16:01:00,1.2652,1.2662,1.26495,1.2661,276800000.0
2008-11-24 16:02:00,1.26605,1.2663,1.26535,1.26535,156000000.0
2008-11-24 16:03:00,1.2654,1.2654,1.2653,1.2653,96400000.0
2008-11-24 16:04:00,1.2653,1.2657,1.2653,1.2656,107600000.0
2008-11-24 16:05:00,1.2657,1.2661,1.2656,1.26595,149200000.0
2008-11-24 16:06:00,1.26595,1.267,1.26585,1.26685,134800000.0
2008-11-24 16:07:00,1.2668,1.26695,1.2662,1.2662,184200000.0
2008-11-24 16:08:00,1.2662,1.2662,1.26545,1.26545,78600000.0
2008-11-24 16:09:00,1.2658,1.2658,1.2647,1.265,147800000.0
2008-11-24 16:10:00,1.26495,1.26495,1.26425,1.2644,333000000.0
2008-11-24 16:11:00,1.2644,1.2644,1.26385,1.26385,187400000.0
2008-11-24 16:12:00,1.2638,1.2638,1.26255,1.2626,272200000.0
2008-11-24 16:13:00,1.26265,1.26265,1.26235,1.2624,67400000.0
2008-11-24 16:14:00,1.2624,1.26265,1.2624,1.2626,50000000.0
2008-11-24 16:15:00,1.26255,1.2627,1.26255,1.26255,37800000.0
2008-11-24 16:16:00,1.26255,1.2626,1.2621,1.2623,90800000.0
2008-11-24 16:17:00,1.2624,1.26245,1.26215,1.26245,76800000.0
2008-11-24 16:18:00,1.26245,1.26245,1.26035,1.2605,380999993.0
2008-11-24 16:19:00,1.2605,1.2607,1.2595,1.26015,155900000.0
2008-11-24 16:20:00,1.2606,1.2613,1.26005,1.2612,170000000.0
2008-11-24 16:21:00,1.26085,1.2614,1.25995,1.2603,142400000.0
2008-11-24 16:22:00,1.26045,1.2607,1.2599,1.26,119000000.0
2008-11-24 16:23:00,1.26005,1.26005,1.2599,1.25995,48000000.0
2008-11-24 16:24:00,1.25995,1.26005,1.25985,1.2599,200800000.0
2008-11-24 16:25:00,1.25935,1.25945,1.2584,1.2587,176400000.0
2008-11-24 16:26:00,1.2587,1.2587,1.2583,1.2584,150000000.0
2008-11-24 16:27:00,1.2584,1.2585,1.25705,1.2573,156000000.0
2008-11-24 16:28:00,1.2573,1.25735,1.25475,1.2551,239000000.0
2008-11-24 16:29:00,1.2549,1.25575,1.25435,1.25555,258200000.0
2008-11-24 16:30:00,1.2556,1.25635,1.2556,1.256,583799995.0
2008-11-24 16:31:00,1.256,1.25625,1.2557,1.256,56200000.0
2008-11-24 16:32:00,1.25585,1.2563,1.2558,1.25605,63200000.0
2008-11-24 16:33:00,1.25615,1.25725,1.25615,1.257,104200000.0
2008-11-24 16:34:00,1.257,1.257,1.25665,1.25665,313200000.0
2008-11-24 16:35:00,1.2567,1.25695,1.256,1.2563,195800000.0
2008-11-24 16:36:00,1.2563,1.25675,1.25615,1.2567,88200000.0
2008-11-24 16:37:00,1.25665,1.2568,1.25535,1.2554,140800000.0
2008-11-24 16:38:00,1.2554,1.25565,1.255,1.2552,198200000.0
2008-11-24 16:39:00,1.2551,1.25675,1.2551,1.2561,310000000.0
2008-11-24 16:40:00,1.2561,1.25675,1.25605,1.2566,151000000.0
2008-11-24 16:41:00,1.2566,1.2572,1.25645,1.25705,107800000.0
2008-11-24 16:42:00,1.25705,1.2576,1.25645,1.2566,156600000.0
2008-11-24 16:43:00,1.2567,1.25675,1.25655,1.2567,65200000.0
2008-11-24 16:44:00,1.25645,1.25655,1.25625,1.25645,153800000.0
2008-11-24 16:45:00,1.2565,1.25715,1.2565,1.2568,88400000.0
2008-11-24 16:46:00,1.25685,1.257,1.2565,1.25665,84600000.0
2008-11-24 16:47:00,1.25665,1.2571,1.2566,1.25705,56600000.0
2008-11-24 16:48:00,1.25705,1.25705,1.25675,1.25675,125400000.0
2008-11-24 16:49:00,1.25675,1.2569,1.2566,1.2568,138600000.0
2008-11-24 16:50:00,1.2568,1.257,1.2563,1.257,239600000.0
2008-11-24 16:51:00,1.257,1.25705,1.2563,1.25665,239200000.0
2008-11-24 16:52:00,1.2569,1.257,1.2564,1.2568,176000000.0
2008-11-24 16:53:00,1.25695,1.25715,1.2566,1.2568,58400000.0
2008-11-24 16:54:00,1.2568,1.25685,1.25655,1.25675,217600000.0
2008-11-24 16:55:00,1.25675,1.2568,1.2567,1.25675,67800000.0
2008-11-24 16:56:00,1.2568,1.2568,1.25665,1.2568,82000000.0
2008-11-24 16:57:00,1.2568,1.2568,1.2554,1.2563,183600000.0
2008-11-24 16:58:00,1.2563,1.2565,1.25565,1.25605,176000000.0
2008-11-24 16:59:00,1.256,1.2564,1.2558,1.25585,216400000.0
2008-11-24 17:00:00,1.25595,1.2562,1.25575,1.2561,128200000.0
2008-11-24 17:01:00,1.256,1.256,1.25495,1.25505,115000000.0
2008-11-24 17:02:00,1.25505,1.2552,1.25445,1.25445,75800000.0
2008-11-24 17:03:00,1.25455,1.25455,1.25295,1.2536,190400000.0
2008-11-24 17:04:00,1.25365,1.25415,1.25355,1.25405,143600000.0
2008-11-24 17:05:00,1.25415,1.25415,1.2534,1.2535,106800000.0
2008-11-24 17:06:00,1.2535,1.2535,1.25255,1.2531,188200000.0
2008-11-24 17:07:00,1.2527,1.25385,1.2527,1.25385,95000000.0
2008-11-24 17:08:00,1.25395,1.25425,1.2537,1.25425,115000000.0
2008-11-24 17:09:00,1.2542,1.2542,1.2532,1.2532,316600000.0
2008-11-24 17:10:00,1.2532,1.25335,1.25305,1.2532,81000000.0
2008-11-24 17:11:00,1.2531,1.2532,1.2525,1.2527,115200000.0
2008-11-24 17:12:00,1.2527,1.2527,1.2525,1.2526,82400000.0
2008-11-24 17:13:00,1.2526,1.25275,1.2521,1.25265,173400000.0
2008-11-24 17:14:00,1.25265,1.25265,1.25235,1.2526,79800000.0
2008-11-24 17:15:00,1.25255,1.25255,1.25105,1.25105,143600000.0
2008-11-24 17:16:00,1.2511,1.25125,1.25055,1.25055,131800000.0
2008-11-24 17:17:00,1.25065,1.2508,1.25065,1.25075,97400000.0
2008-11-24 17:18:00,1.2505,1.2508,1.2505,1.2507,75600000.0
2008-11-24 17:19:00,1.2508,1.2508,1.2505,1.2506,142800000.0
2008-11-24 17:20:00,1.2507,1.2507,1.24955,1.24975,170600000.0
2008-11-24 17:21:00,1.24975,1.25,1.24955,1.24995,142800000.0
2008-11-24 17:22:00,1.24995,1.2502,1.24835,1.24835,198800000.0
2008-11-24 17:23:00,1.24845,1.2486,1.24715,1.2474,208199999.0
2008-11-24 17:24:00,1.24745,1.2475,1.24485,1.2452,184800000.0
2008-11-24 17:25:00,1.24475,1.2455,1.24235,1.24235,303600000.0
2008-11-24 17:26:00,1.2425,1.24305,1.2425,1.2425,215400000.0
2008-11-24 17:27:00,1.24255,1.2428,1.2419,1.2421,124800000.0
2008-11-24 17:28:00,1.24215,1.2422,1.2393,1.2402,301800000.0
2008-11-24 17:29:00,1.24025,1.2407,1.2377,1.238,386600000.0
2008-11-24 17:30:00,1.23795,1.2382,1.23585,1.23695,326400000.0
2008-11-24 17:31:00,1.237,1.237,1.2359,1.2362,277800000.0
2008-11-24 17:32:00,1.2362,1.23785,1.23575,1.237,466400000.0
2008-11-24 17:33:00,1.23725,1.23835,1.2369,1.23835,301600000.0
2008-11-24 17:34:00,1.23845,1.24075,1.2379,1.2406,237200000.0
2008-11-24 17:35:00,1.24065,1.2422,1.2406,1.24175,224000000.0
2008-11-24 17:36:00,1.2418,1.24245,1.24165,1.2421,336399999.0
2008-11-24 17:37:00,1.24205,1.24275,1.2417,1.242,243000000.0
2008-11-24 17:38:00,1.242,1.2425,1.24175,1.24225,198800000.0
2008-11-24 17:39:00,1.24225,1.2427,1.24205,1.2424,239000000.0
2008-11-24 17:40:00,1.2422,1.24225,1.24025,1.2404,293800000.0
2008-11-24 17:41:00,1.2404,1.24115,1.24025,1.24115,191600000.0
2008-11-24 17:42:00,1.24115,1.24115,1.2405,1.24065,197000000.0
2008-11-24 17:43:00,1.24065,1.24065,1.2379,1.23815,303800000.0
2008-11-24 17:44:00,1.23815,1.2384,1.23775,1.2384,176600000.0
2008-11-24 17:45:00,1.23845,1.23845,1.2354,1.23605,337200000.0
2008-11-24 17:46:00,1.23595,1.2366,1.2358,1.23615,277400000.0
2008-11-24 17:47:00,1.23615,1.23645,1.23575,1.23595,178400000.0
2008-11-24 17:48:00,1.236,1.236,1.2354,1.2355,154000000.0
2008-11-24 17:49:00,1.2356,1.2357,1.2342,1.2355,161200000.0
2008-11-24 17:50:00,1.23545,1.2365,1.23505,1.2365,193400000.0
2008-11-24 17:51:00,1.2365,1.23685,1.23615,1.2366,134800000.0
2008-11-24 17:52:00,1.2366,1.2366,1.23525,1.2354,137800000.0
2008-11-24 17:53:00,1.2354,1.2356,1.23445,1.235,167600000.0
2008-11-24 17:54:00,1.23475,1.2351,1.23455,1.2351,159400000.0
2008-11-24 17:55:00,1.23485,1.235,1.2338,1.2339,203800000.0
2008-11-24 17:56:00,1.2339,1.2339,1.2315,1.23195,384799998.0
2008-11-24 17:57:00,1.23195,1.23285,1.23145,1.23235,359800000.0
2008-11-24 17:58:00,1.2323,1.2327,1.2319,1.23195,228599999.0
2008-11-24 17:59:00,1.232,1.2321,1.22805,1.2294,296400000.0
2008-11-24 18:00:00,1.22905,1.22995,1.22835,1.22965,293600000.0
2008-11-24 18:01:00,1.22985,1.2301,1.2289,1.22945,173600000.0
2008-11-24 18:02:00,1.2296,1.2296,1.2287,1.2293,135000000.0
2008-11-24 18:03:00,1.22935,1.2305,1.2293,1.2305,124600000.0
2008-11-24 18:04:00,1.2305,1.2308,1.2304,1.23065,129200000.0
2008-11-24 18:05:00,1.23065,1.231,1.22925,1.22935,297200000.0
2008-11-24 18:06:00,1.2294,1.2301,1.2284,1.22975,285400000.0
2008-11-24 18:07:00,1.22985,1.2305,1.2296,1.23045,213200000.0
2008-11-24 18:08:00,1.23055,1.2311,1.23055,1.2311,127000000.0
2008-11-24 18:09:00,1.23115,1.2315,1.2311,1.2314,97200000.0
2008-11-24 18:10:00,1.2314,1.2316,1.2311,1.23155,188200000.0
2008-11-24 18:11:00,1.2316,1.23275,1.23145,1.2327,143800000.0
2008-11-24 18:12:00,1.2327,1.2335,1.23265,1.233,237400000.0
2008-11-24 18:13:00,1.233,1.23315,1.23245,1.233,182200000.0
2008-11-24 18:14:00,1.233,1.233,1.2323,1.2323,352000000.0
2008-11-24 18:15:00,1.2323,1.2325,1.23085,1.23085,305000001.0
2008-11-24 18:16:00,1.23085,1.2313,1.2299,1.23055,280600000.0
2008-11-24 18:17:00,1.23075,1.23145,1.23075,1.23125,133000000.0
2008-11-24 18:18:00,1.23125,1.23165,1.23105,1.2311,197400000.0
2008-11-24 18:19:00,1.2311,1.2311,1.2307,1.23095,133800000.0
2008-11-24 18:20:00,1.23095,1.2311,1.23095,1.2311,89000000.0
2008-11-24 18:21:00,1.231,1.2311,1.231,1.231,243800000.0
2008-11-24 18:22:00,1.231,1.23135,1.23095,1.2312,236400000.0
2008-11-24 18:23:00,1.2312,1.2312,1.2297,1.2299,341400000.0
2008-11-24 18:24:00,1.22975,1.2299,1.2274,1.22745,243600000.0
2008-11-24 18:25:00,1.2275,1.22815,1.22415,1.22545,301400000.0
2008-11-24 18:26:00,1.22525,1.22615,1.2243,1.22615,192600000.0
2008-11-24 18:27:00,1.22625,1.2265,1.22555,1.2257,137800000.0
2008-11-24 18:28:00,1.2257,1.22615,1.2255,1.2257,271400000.0
2008-11-24 18:29:00,1.2257,1.2272,1.2257,1.2271,194600000.0
2008-11-24 18:30:00,1.2271,1.22835,1.2263,1.2283,121000000.0
2008-11-24 18:31:00,1.2283,1.2292,1.22745,1.228,262800000.0
2008-11-24 18:32:00,1.228,1.2281,1.22705,1.2275,149800000.0
2008-11-24 18:33:00,1.2275,1.22825,1.2275,1.228,135200000.0
2008-11-24 18:34:00,1.228,1.22815,1.22715,1.2275,113800000.0
2008-11-24 18:35:00,1.2275,1.2281,1.2274,1.2281,71200000.0
2008-11-24 18:36:00,1.22815,1.2302,1.22765,1.2302,251800000.0
2008-11-24 18:37:00,1.23,1.2304,1.2286,1.22865,310400000.0
2008-11-24 18:38:00,1.229,1.229,1.22775,1.22785,136000000.0
2008-11-24 18:39:00,1.22785,1.22805,1.2277,1.22805,114000000.0
2008-11-24 18:40:00,1.2281,1.2281,1.2269,1.2273,106800000.0
2008-11-24 18:41:00,1.2273,1.2273,1.22675,1.2269,70000000.0
2008-11-24 18:42:00,1.22695,1.2276,1.22675,1.22695,186600000.0
2008-11-24 18:43:00,1.22695,1.228,1.22685,1.2277,98200000.0
2008-11-24 18:44:00,1.22765,1.2279,1.22735,1.2277,201000000.0
2008-11-24 18:45:00,1.22775,1.22865,1.22775,1.2283,100200000.0
2008-11-24 18:46:00,1.2283,1.2286,1.2278,1.228,343600001.0
2008-11-24 18:47:00,1.228,1.228,1.2274,1.2275,153200000.0
2008-11-24 18:48:00,1.2275,1.2278,1.2275,1.2277,101000000.0
2008-11-24 18:49:00,1.22775,1.22815,1.22775,1.2279,71000000.0
2008-11-24 18:50:00,1.2277,1.22815,1.2277,1.22785,105200000.0
2008-11-24 18:51:00,1.22805,1.2282,1.22775,1.2278,73600000.0
2008-11-24 18:52:00,1.22785,1.22785,1.2277,1.2277,188600000.0
2008-11-24 18:53:00,1.2277,1.2277,1.2277,1.2277,100800000.0
2008-11-24 18:54:00,1.22715,1.22725,1.2268,1.227,93200000.0
2008-11-24 18:55:00,1.22695,1.22695,1.2268,1.22685,51400000.0
2008-11-24 18:56:00,1.22685,1.22725,1.2267,1.2267,119200000.0
2008-11-24 18:57:00,1.2267,1.2268,1.2257,1.2258,136600000.0
2008-11-24 18:58:00,1.22585,1.226,1.2249,1.2251,166000000.0
2008-11-24 18:59:00,1.2251,1.22515,1.22435,1.2245,148400000.0
2008-11-24 19:00:00,1.22395,1.2252,1.22395,1.22505,297000000.0
2008-11-24 19:01:00,1.22515,1.227,1.22495,1.22675,234800002.0
2008-11-24 19:02:00,1.22675,1.2268,1.2261,1.22665,104400000.0
2008-11-24 19:03:00,1.22675,1.22745,1.2266,1.22745,65400000.0
2008-11-24 19:04:00,1.2275,1.229,1.2275,1.2287,242800000.0
2008-11-24 19:05:00,1.2287,1.2287,1.2278,1.22815,145800002.0
2008-11-24 19:06:00,1.22815,1.22815,1.22745,1.2275,121800000.0
2008-11-24 19:07:00,1.2276,1.2277,1.22745,1.2275,125200000.0
2008-11-24 19:08:00,1.22755,1.2276,1.22645,1.22685,197200000.0
2008-11-24 19:09:00,1.22695,1.22835,1.2269,1.2272,249800000.0
2008-11-24 19:10:00,1.2272,1.2288,1.2267,1.22845,149400000.0
2008-11-24 19:11:00,1.2285,1.23025,1.2283,1.22995,137000000.0
2008-11-24 19:12:00,1.22995,1.2316,1.2297,1.2314,106800000.0
2008-11-24 19:13:00,1.2313,1.23265,1.23105,1.23135,314600008.0
2008-11-24 19:14:00,1.23085,1.23125,1.2306,1.23115,165400000.0
2008-11-24 19:15:00,1.2311,1.2311,1.2307,1.2307,120200000.0
2008-11-24 19:16:00,1.2307,1.2337,1.23015,1.2337,113200000.0
2008-11-24 19:17:00,1.2337,1.2355,1.23335,1.2355,154800000.0
2008-11-24 19:18:00,1.2355,1.2356,1.2351,1.2351,111200000.0
2008-11-24 19:19:00,1.2351,1.2351,1.2319,1.2334,227000000.0
2008-11-24 19:20:00,1.23335,1.23515,1.233,1.2351,150600000.0
2008-11-24 19:21:00,1.235,1.23595,1.235,1.2355,55800000.0
2008-11-24 19:22:00,1.23545,1.23805,1.23545,1.2377,138200000.0
2008-11-24 19:23:00,1.2378,1.2378,1.2371,1.2378,94000000.0
2008-11-24 19:24:00,1.23795,1.23815,1.2378,1.2378,50800000.0
2008-11-24 19:25:00,1.23775,1.23795,1.2373,1.2377,124400000.0
2008-11-24 19:26:00,1.2377,1.2377,1.2363,1.2364,179000000.0
2008-11-24 19:27:00,1.23645,1.2366,1.2355,1.23635,252000000.0
2008-11-24 19:28:00,1.23635,1.23635,1.2357,1.2359,241800000.0
2008-11-24 19:29:00,1.23585,1.2362,1.23525,1.23545,230000000.0
2008-11-24 19:30:00,1.23545,1.2356,1.23475,1.235,201100000.0
2008-11-24 19:31:00,1.235,1.235,1.2344,1.2348,109400000.0
2008-11-24 19:32:00,1.23465,1.23465,1.23195,1.23195,119000000.0
2008-11-24 19:33:00,1.232,1.23265,1.23045,1.2326,263000000.0
2008-11-24 19:34:00,1.2327,1.2327,1.2316,1.2321,106800000.0
2008-11-24 19:35:00,1.2319,1.23225,1.2314,1.2317,94800000.0
2008-11-24 19:36:00,1.2317,1.2318,1.23055,1.231,162600000.0
2008-11-24 19:37:00,1.23095,1.23155,1.23075,1.2313,133000000.0
2008-11-24 19:38:00,1.2313,1.2313,1.2313,1.2313,15400000.0
2008-11-24 19:39:00,1.2313,1.2324,1.2313,1.2323,112400000.0
2008-11-24 19:40:00,1.2319,1.233,1.2319,1.2329,114400000.0
2008-11-24 19:41:00,1.23285,1.23295,1.23245,1.23245,40000000.0
2008-11-24 19:42:00,1.23245,1.2326,1.2312,1.23125,144000000.0
2008-11-24 19:43:00,1.23125,1.23165,1.2302,1.2302,145000000.0
2008-11-24 19:44:00,1.23015,1.23085,1.23,1.23025,82200000.0
2008-11-24 19:45:00,1.2302,1.2318,1.2301,1.2317,176400000.0
2008-11-24 19:46:00,1.2316,1.232,1.22925,1.23155,308200000.0
2008-11-24 19:47:00,1.2317,1.2328,1.23145,1.2328,103600000.0
2008-11-24 19:48:00,1.23285,1.23355,1.23095,1.23215,235600000.0
2008-11-24 19:49:00,1.2323,1.2324,1.2305,1.2306,217200000.0
2008-11-24 19:50:00,1.2307,1.2314,1.2307,1.231,64200000.0
2008-11-24 19:51:00,1.231,1.231,1.22995,1.23005,101000000.0
2008-11-24 19:52:00,1.2301,1.2308,1.23005,1.2304,129800000.0
2008-11-24 19:53:00,1.2304,1.23155,1.2303,1.2313,81000000.0
2008-11-24 19:54:00,1.2313,1.2313,1.23075,1.23075,382200004.0
2008-11-24 19:55:00,1.2308,1.2319,1.23065,1.2319,147600000.0
2008-11-24 19:56:00,1.23195,1.23195,1.2307,1.23175,111200000.0
2008-11-24 19:57:00,1.2318,1.2318,1.2308,1.23115,98000000.0
2008-11-24 19:58:00,1.23115,1.2321,1.23115,1.2321,87800000.0
2008-11-24 19:59:00,1.2322,1.2337,1.2321,1.23245,296400000.0
2008-11-24 20:00:00,1.2326,1.23325,1.2322,1.23325,121600000.0
2008-11-24 20:01:00,1.2333,1.23385,1.2329,1.2329,157000000.0
2008-11-24 20:02:00,1.23295,1.2332,1.23245,1.2332,90200000.0
2008-11-24 20:03:00,1.23315,1.23315,1.23305,1.23315,41200000.0
2008-11-24 20:04:00,1.2337,1.2337,1.233,1.23355,158200000.0
2008-11-24 20:05:00,1.2338,1.2339,1.2334,1.2335,88200000.0
2008-11-24 20:06:00,1.23365,1.2338,1.2332,1.2332,107000000.0
2008-11-24 20:07:00,1.2332,1.2332,1.2329,1.2329,106600000.0
2008-11-24 20:08:00,1.2329,1.2329,1.2318,1.2329,142000000.0
2008-11-24 20:09:00,1.2329,1.23305,1.2325,1.2326,92000000.0
2008-11-24 20:10:00,1.2326,1.2329,1.2326,1.23285,111600000.0
2008-11-24 20:11:00,1.23285,1.2333,1.23285,1.2333,43800000.0
2008-11-24 20:12:00,1.2335,1.23395,1.2333,1.2333,77600000.0
2008-11-24 20:13:00,1.2333,1.2334,1.2322,1.2322,96800000.0
2008-11-24 20:14:00,1.2323,1.23245,1.2313,1.2315,110600000.0
2008-11-24 20:15:00,1.2315,1.2317,1.23125,1.2317,48000000.0
2008-11-24 20:16:00,1.2317,1.2317,1.2317,1.2317,16000000.0
2008-11-24 20:17:00,1.2318,1.23285,1.2315,1.23225,131800000.0
2008-11-24 20:18:00,1.23235,1.2325,1.23225,1.2323,55400000.0
2008-11-24 20:19:00,1.2324,1.2324,1.23065,1.2311,136400000.0
2008-11-24 20:20:00,1.23115,1.2315,1.23095,1.2314,118800000.0
2008-11-24 20:21:00,1.23145,1.2324,1.2314,1.2316,221800000.0
2008-11-24 20:22:00,1.23165,1.2317,1.2313,1.23165,91200000.0
2008-11-24 20:23:00,1.2318,1.232,1.2318,1.232,25600000.0
2008-11-24 20:24:00,1.23195,1.23195,1.2312,1.2312,119200000.0
2008-11-24 20:25:00,1.2313,1.2313,1.2311,1.2312,38200000.0
2008-11-24 20:26:00,1.2312,1.2312,1.23105,1.2312,25400000.0
2008-11-24 20:27:00,1.2312,1.23125,1.231,1.2311,119400000.0
2008-11-24 20:28:00,1.23105,1.2312,1.2309,1.2309,36200000.0
2008-11-24 20:29:00,1.2309,1.23095,1.2306,1.2306,53400000.0
2008-11-24 20:30:00,1.23075,1.23075,1.23015,1.2302,102600000.0
2008-11-24 20:31:00,1.2298,1.23005,1.2288,1.2288,79400000.0
2008-11-24 20:32:00,1.2291,1.2298,1.22895,1.2296,265000000.0
2008-11-24 20:33:00,1.2296,1.2296,1.2291,1.2292,97600000.0
2008-11-24 20:34:00,1.2292,1.22925,1.22915,1.22915,38400000.0
2008-11-24 20:35:00,1.22915,1.2299,1.2291,1.2299,116400000.0
2008-11-24 20:36:00,1.2299,1.2302,1.22975,1.2299,39400000.0
2008-11-24 20:37:00,1.2299,1.22995,1.22985,1.22995,42600000.0
2008-11-24 20:38:00,1.23,1.23005,1.22995,1.23,19000000.0
2008-11-24 20:39:00,1.22995,1.23045,1.22995,1.2304,32800000.0
2008-11-24 20:40:00,1.2304,1.23055,1.2304,1.23055,13000000.0
2008-11-24 20:41:00,1.23055,1.23155,1.23045,1.23095,188800000.0
2008-11-24 20:42:00,1.23095,1.2314,1.2308,1.2308,50600000.0
2008-11-24 20:43:00,1.23125,1.23125,1.23055,1.231,71400000.0
2008-11-24 20:44:00,1.231,1.2314,1.231,1.2314,54600000.0
2008-11-24 20:45:00,1.2315,1.23185,1.2315,1.2318,19400000.0
2008-11-24 20:46:00,1.2318,1.2327,1.2318,1.2327,88400000.0
2008-11-24 20:47:00,1.2328,1.2335,1.2328,1.2335,104200000.0
2008-11-24 20:48:00,1.2335,1.2335,1.2335,1.2335,28800000.0
2008-11-24 20:49:00,1.2334,1.23345,1.2334,1.23345,29200000.0
2008-11-24 20:50:00,1.23345,1.2335,1.2334,1.2335,82000000.0
2008-11-24 20:51:00,1.23355,1.23375,1.23355,1.2337,26800000.0
2008-11-24 20:52:00,1.2336,1.2336,1.23315,1.23315,87800000.0
2008-11-24 20:53:00,1.23315,1.23315,1.2319,1.2323,231800000.0
2008-11-24 20:54:00,1.23235,1.23245,1.231,1.23145,163600000.0
2008-11-24 20:55:00,1.2315,1.23215,1.2314,1.23215,103400000.0
2008-11-24 20:56:00,1.23215,1.23215,1.23165,1.23185,84600000.0
2008-11-24 20:57:00,1.23185,1.23185,1.2317,1.2317,44600000.0
2008-11-24 20:58:00,1.23185,1.233,1.2312,1.23215,180112000.0
2008-11-24 20:59:00,1.2322,1.23355,1.2322,1.2333,124600000.0
2008-11-24 21:00:00,1.2333,1.2335,1.23285,1.23335,121800000.0
2008-11-24 21:01:00,1.2333,1.2334,1.2332,1.2332,84400000.0
2008-11-24 21:02:00,1.2332,1.2334,1.23285,1.2331,129200000.0
2008-11-24 21:03:00,1.2331,1.2331,1.2329,1.2329,26800000.0
2008-11-24 21:04:00,1.2329,1.2342,1.2329,1.23385,152600000.0
2008-11-24 21:05:00,1.23395,1.23515,1.23395,1.23515,211100000.0
2008-11-24 21:06:00,1.2351,1.23535,1.23435,1.2345,178400000.0
2008-11-24 21:07:00,1.23455,1.23595,1.2344,1.23595,176400000.0
2008-11-24 21:08:00,1.2361,1.238,1.236,1.2376,205000000.0
2008-11-24 21:09:00,1.2377,1.2377,1.2373,1.23755,84800000.0
2008-11-24 21:10:00,1.2376,1.2379,1.2376,1.2379,186600000.0
2008-11-24 21:11:00,1.2379,1.23905,1.23785,1.23905,149600000.0
2008-11-24 21:12:00,1.239,1.24225,1.23895,1.24115,321000000.0
2008-11-24 21:13:00,1.24115,1.24115,1.23995,1.2403,143200000.0
2008-11-24 21:14:00,1.24025,1.24045,1.2394,1.2396,119800000.0
2008-11-24 21:15:00,1.23955,1.2397,1.2386,1.2386,157600000.0
2008-11-24 21:16:00,1.2386,1.2387,1.2386,1.2387,31000000.0
2008-11-24 21:17:00,1.23865,1.23955,1.2386,1.2395,157800000.0
2008-11-24 21:18:00,1.2395,1.2395,1.23825,1.23845,132000000.0
2008-11-24 21:19:00,1.23845,1.2385,1.23745,1.2375,201200000.0
2008-11-24 21:20:00,1.2375,1.2375,1.2352,1.2358,202000000.0
2008-11-24 21:21:00,1.2356,1.2361,1.23555,1.2361,84600000.0
2008-11-24 21:22:00,1.23615,1.23695,1.2361,1.2369,134000000.0
2008-11-24 21:23:00,1.23685,1.23685,1.23605,1.23635,97000000.0
2008-11-24 21:24:00,1.23635,1.23635,1.2343,1.23515,175200000.0
2008-11-24 21:25:00,1.23515,1.23575,1.23515,1.23575,103200000.0
2008-11-24 21:26:00,1.2357,1.23635,1.2357,1.23595,260600000.0
2008-11-24 21:27:00,1.23595,1.23625,1.23575,1.23605,197800000.0
2008-11-24 21:28:00,1.2361,1.2361,1.236,1.2361,62800000.0
2008-11-24 21:29:00,1.2361,1.23625,1.23585,1.23615,68600000.0
2008-11-24 21:30:00,1.23615,1.2366,1.23585,1.2359,29600000.0
2008-11-24 21:31:00,1.23595,1.23595,1.23515,1.23515,98200000.0
2008-11-24 21:32:00,1.2351,1.2351,1.2337,1.2338,131400000.0
2008-11-24 21:33:00,1.2339,1.23415,1.2338,1.2338,98200000.0
2008-11-24 21:34:00,1.2338,1.23415,1.23345,1.23365,114800000.0
2008-11-24 21:35:00,1.2336,1.2336,1.23355,1.23355,31200000.0
2008-11-24 21:36:00,1.2335,1.23355,1.2335,1.23355,3600000.0
2008-11-24 21:37:00,1.23355,1.23365,1.23355,1.23365,14800000.0
2008-11-24 21:38:00,1.23365,1.2353,1.23365,1.235,64200000.0
2008-11-24 21:39:00,1.2351,1.23565,1.2349,1.23565,49000000.0
2008-11-24 21:40:00,1.2357,1.23655,1.2357,1.2365,45200000.0
2008-11-24 21:41:00,1.23645,1.23665,1.23645,1.23665,35200000.0
2008-11-24 21:42:00,1.2367,1.23705,1.2367,1.23705,27400000.0
2008-11-24 21:43:00,1.23705,1.23865,1.23705,1.2376,172000000.0
2008-11-24 21:44:00,1.2377,1.23805,1.237,1.23755,183400000.0
2008-11-24 21:45:00,1.2376,1.23775,1.23685,1.23705,214400000.0
2008-11-24 21:46:00,1.23705,1.23705,1.2367,1.2367,53600000.0
2008-11-24 21:47:00,1.2367,1.23885,1.2367,1.23875,125400000.0
2008-11-24 21:48:00,1.23875,1.23955,1.23865,1.239,161200000.0
2008-11-24 21:49:00,1.239,1.2401,1.239,1.2398,108800000.0
2008-11-24 21:50:00,1.2398,1.2398,1.23895,1.23895,167400000.0
2008-11-24 21:51:00,1.23895,1.23955,1.2389,1.23905,107400000.0
2008-11-24 21:52:00,1.23905,1.2395,1.2389,1.2395,94200000.0
2008-11-24 21:53:00,1.23945,1.2395,1.23745,1.2383,199500000.0
2008-11-24 21:54:00,1.2383,1.2385,1.2382,1.2382,100000000.0
2008-11-24 21:55:00,1.2382,1.2382,1.2377,1.2377,24400000.0
2008-11-24 21:56:00,1.2378,1.23795,1.2378,1.23795,19400000.0
2008-11-24 21:57:00,1.23795,1.238,1.2379,1.23795,18600000.0
2008-11-24 21:58:00,1.238,1.238,1.2371,1.23745,108200000.0
2008-11-24 21:59:00,1.23745,1.2375,1.2369,1.23745,59800000.0
2008-11-24 22:00:00,1.2376,1.2378,1.23745,1.2378,65400000.0
2008-11-24 22:01:00,1.2378,1.2378,1.23715,1.2373,41200000.0
2008-11-24 22:02:00,1.2373,1.2373,1.2364,1.2364,23200000.0
2008-11-24 22:03:00,1.23645,1.2369,1.2363,1.23685,69000000.0
2008-11-24 22:04:00,1.23685,1.2376,1.23685,1.2369,145800000.0
2008-11-24 22:05:00,1.23695,1.237,1.2369,1.2369,66000000.0
2008-11-24 22:06:00,1.2369,1.2371,1.23685,1.237,56600000.0
2008-11-24 22:07:00,1.2369,1.2369,1.2362,1.23625,103400000.0
2008-11-24 22:08:00,1.23605,1.2361,1.23585,1.23585,48600000.0
2008-11-24 22:09:00,1.23585,1.23585,1.2357,1.23575,17200000.0
2008-11-24 22:10:00,1.23575,1.23575,1.23505,1.2352,53400000.0
2008-11-24 22:11:00,1.2352,1.2357,1.23505,1.23515,75000000.0
2008-11-24 22:12:00,1.2357,1.23605,1.2356,1.23605,147200000.0
2008-11-24 22:13:00,1.23605,1.23605,1.2352,1.2357,348000000.0
2008-11-24 22:14:00,1.2357,1.23605,1.2356,1.23605,316800000.0
2008-11-24 22:15:00,1.23605,1.2363,1.23605,1.2363,79400000.0
2008-11-24 22:16:00,1.2363,1.2363,1.2357,1.236,60400000.0
2008-11-24 22:17:00,1.236,1.2361,1.2359,1.236,52600000.0
2008-11-24 22:18:00,1.236,1.236,1.236,1.236,12000000.0
2008-11-24 22:19:00,1.236,1.23615,1.2359,1.23615,52000000.0
2008-11-24 22:20:00,1.23605,1.2361,1.23595,1.23595,31200000.0
2008-11-24 22:21:00,1.23595,1.236,1.2352,1.2352,169600000.0
2008-11-24 22:22:00,1.23535,1.23555,1.23535,1.2355,20800000.0
2008-11-24 22:23:00,1.2355,1.2355,1.2353,1.2353,73200000.0
2008-11-24 22:24:00,1.2354,1.2355,1.2344,1.2345,98800000.0
2008-11-24 22:25:00,1.2345,1.2345,1.2339,1.2341,77800000.0
2008-11-24 22:26:00,1.234,1.234,1.2327,1.2327,157600000.0
2008-11-24 22:27:00,1.2327,1.2327,1.2317,1.2317,203600000.0
2008-11-24 22:28:00,1.2318,1.2319,1.2318,1.23185,17800000.0
2008-11-24 22:29:00,1.2319,1.23225,1.2319,1.23225,12200000.0
2008-11-24 22:30:00,1.2323,1.2323,1.2318,1.23215,124200000.0
2008-11-24 22:31:00,1.23205,1.23215,1.2306,1.23075,154200000.0
2008-11-24 22:32:00,1.23085,1.23095,1.22945,1.23095,147400000.0
2008-11-24 22:33:00,1.23105,1.23105,1.2305,1.2305,74800000.0
2008-11-24 22:34:00,1.2305,1.23055,1.22985,1.23045,111024000.0
2008-11-24 22:35:00,1.2304,1.23105,1.2293,1.2293,38900000.0
2008-11-24 22:36:00,1.2297,1.2308,1.22945,1.2305,57400000.0
2008-11-24 22:37:00,1.23065,1.2308,1.23045,1.23045,7000000.0
2008-11-24 22:38:00,1.2307,1.2308,1.2303,1.23065,23000000.0
2008-11-24 22:39:00,1.23075,1.23075,1.23065,1.2307,32200000.0
2008-11-24 22:40:00,1.2307,1.23095,1.2297,1.2303,126000000.0
2008-11-24 22:41:00,1.2304,1.2311,1.2302,1.2311,63600000.0
2008-11-24 22:42:00,1.2311,1.23115,1.23045,1.2311,68200000.0
2008-11-24 22:43:00,1.2311,1.2311,1.23095,1.2311,34800000.0
2008-11-24 22:44:00,1.2311,1.23115,1.2311,1.2311,29200000.0
2008-11-24 22:45:00,1.2311,1.23125,1.2311,1.23125,8000000.0
2008-11-24 22:46:00,1.2312,1.2314,1.23105,1.23135,51200000.0
2008-11-24 22:47:00,1.2314,1.2314,1.23105,1.23105,49400000.0
2008-11-24 22:48:00,1.23105,1.2313,1.231,1.2313,48200000.0
2008-11-24 22:49:00,1.23135,1.2316,1.23135,1.2316,47400000.0
2008-11-24 22:50:00,1.2316,1.23295,1.2316,1.2329,91200000.0
2008-11-24 22:51:00,1.233,1.23335,1.2328,1.23325,40600000.0
2008-11-24 22:52:00,1.23335,1.234,1.2333,1.23395,28800000.0
2008-11-24 22:53:00,1.23405,1.2341,1.234,1.23405,20200000.0
2008-11-24 22:54:00,1.23405,1.2341,1.2338,1.2338,234199995.0
2008-11-24 22:55:00,1.2338,1.23385,1.2338,1.2338,506399987.0
2008-11-24 22:56:00,1.23375,1.23375,1.2337,1.23375,16800000.0
2008-11-24 22:57:00,1.2337,1.23375,1.2337,1.2337,40600000.0
2008-11-24 22:58:00,1.23365,1.2344,1.23345,1.2343,38000000.0
2008-11-24 22:59:00,1.23425,1.2344,1.23335,1.2339,49500000.0
2008-11-24 23:00:00,1.2341,1.2341,1.23235,1.2331,124600000.0
2008-11-24 23:01:00,1.23305,1.23305,1.23225,1.2329,96600000.0
2008-11-24 23:02:00,1.23285,1.23285,1.23215,1.2323,19000000.0
2008-11-24 23:03:00,1.2323,1.2338,1.2323,1.2337,80000000.0
2008-11-24 23:04:00,1.23385,1.23415,1.2322,1.23415,231500000.0
2008-11-24 23:05:00,1.23415,1.23415,1.2341,1.2341,5000000.0
2008-11-24 23:06:00,1.23425,1.23435,1.234,1.234,287000005.0
2008-11-24 23:07:00,1.234,1.2356,1.2334,1.23515,144600000.0
2008-11-24 23:08:00,1.2349,1.2353,1.23385,1.23385,186400000.0
2008-11-24 23:09:00,1.23415,1.23415,1.2325,1.2331,149800000.0
2008-11-24 23:10:00,1.2332,1.2332,1.2313,1.2313,90300000.0
2008-11-24 23:11:00,1.2313,1.23145,1.23035,1.23045,98200000.0
2008-11-24 23:12:00,1.23065,1.23095,1.23025,1.2303,30800000.0
2008-11-24 23:13:00,1.23035,1.2317,1.2302,1.2306,107000000.0
2008-11-24 23:14:00,1.2306,1.2306,1.2306,1.2306,4800000.0
2008-11-24 23:15:00,1.2306,1.23095,1.2305,1.2306,69600000.0
2008-11-24 23:16:00,1.2306,1.2306,1.2302,1.2303,105600000.0
2008-11-24 23:17:00,1.23045,1.2305,1.22985,1.23,65600000.0
2008-11-24 23:18:00,1.23,1.23,1.22915,1.22965,35600000.0
2008-11-24 23:19:00,1.2297,1.23015,1.22935,1.2295,85000000.0
2008-11-24 23:20:00,1.2295,1.22985,1.2283,1.22845,94000000.0
2008-11-24 23:21:00,1.22845,1.2292,1.22775,1.22875,70800000.0
2008-11-24 23:22:00,1.22905,1.22935,1.22895,1.2292,75000000.0
2008-11-24 23:23:00,1.2292,1.2292,1.22835,1.2285,19200000.0
2008-11-24 23:24:00,1.22855,1.22875,1.22845,1.22875,43600000.0
2008-11-24 23:25:00,1.22865,1.22965,1.22865,1.22945,56600000.0
2008-11-24 23:26:00,1.2295,1.2298,1.2289,1.2289,82200000.0
2008-11-24 23:27:00,1.22905,1.22925,1.22835,1.22905,64400000.0
2008-11-24 23:28:00,1.229,1.22905,1.229,1.22905,14000000.0
2008-11-24 23:29:00,1.2292,1.2294,1.2292,1.2293,43400000.0
2008-11-24 23:30:00,1.2293,1.2293,1.2289,1.22905,54200000.0
2008-11-24 23:31:00,1.22905,1.22915,1.22905,1.22915,15200000.0
2008-11-24 23:32:00,1.22905,1.22935,1.22905,1.22935,43400000.0
2008-11-24 23:33:00,1.2294,1.22995,1.2294,1.22995,43600000.0
2008-11-24 23:34:00,1.22995,1.22995,1.2295,1.2298,100200000.0
2008-11-24 23:35:00,1.22975,1.23005,1.2297,1.23,192400000.0
2008-11-24 23:36:00,1.23,1.23035,1.22995,1.2302,116000000.0
2008-11-24 23:37:00,1.2302,1.2302,1.22945,1.2297,143400000.0
2008-11-24 23:38:00,1.2297,1.2297,1.2297,1.2297,283600000.0
2008-11-24 23:39:00,1.2297,1.2297,1.22895,1.22945,194000000.0
2008-11-24 23:40:00,1.22925,1.22945,1.22925,1.22945,12200000.0
2008-11-24 23:41:00,1.22955,1.22965,1.22935,1.22945,15800000.0
2008-11-24 23:42:00,1.22914,1.2293,1.22881,1.2293,54800000.0
2008-11-24 23:43:00,1.2294,1.2295,1.22935,1.2295,12000000.0
2008-11-24 23:44:00,1.2295,1.2295,1.229,1.22915,58600000.0
2008-11-24 23:45:00,1.2291,1.2294,1.22885,1.22925,58800000.0
2008-11-24 23:46:00,1.22935,1.22985,1.22925,1.22965,31800000.0
2008-11-24 23:47:00,1.2298,1.23,1.2297,1.23,58800000.0
2008-11-24 23:48:00,1.23005,1.23035,1.23,1.23035,9000000.0
2008-11-24 23:49:00,1.2304,1.2304,1.2304,1.2304,2600000.0
2008-11-24 23:50:00,1.2304,1.2304,1.2299,1.2299,16400000.0
2008-11-24 23:51:00,1.23,1.232,1.23,1.232,80400000.0
2008-11-24 23:52:00,1.23215,1.233,1.23085,1.23125,70600000.0
2008-11-24 23:53:00,1.2315,1.2315,1.23115,1.23135,27000000.0
2008-11-24 23:54:00,1.23115,1.232,1.23115,1.23185,29000000.0
2008-11-24 23:55:00,1.2318,1.2318,1.2318,1.2318,38400000.0
2008-11-24 23:56:00,1.2318,1.2318,1.2294,1.23065,56800000.0
2008-11-24 23:57:00,1.2309,1.23175,1.2309,1.23175,27200000.0
2008-11-24 23:58:00,1.2318,1.23205,1.2317,1.232,22200000.0
2008-11-24 23:59:00,1.232,1.232,1.23165,1.23175,48800000.0
2008-11-25 00:00:00,1.23155,1.2317,1.2308,1.23105,28000000.0
2008-11-25 00:01:00,1.2313,1.2313,1.231,1.231,6000000.0
2008-11-25 00:02:00,1.2311,1.2311,1.2301,1.2301,13000000.0
2008-11-25 00:03:00,1.22955,1.2304,1.22955,1.2304,26200000.0
2008-11-25 00:04:00,1.23065,1.23065,1.23065,1.23065,3000000.0
2008-11-25 00:05:00,1.23075,1.23075,1.23035,1.23065,11400000.0
2008-11-25 00:06:00,1.2302,1.2309,1.23,1.2309,23000000.0
2008-11-25 00:07:00,1.2311,1.2314,1.2307,1.2313,79800000.0
2008-11-25 00:08:00,1.2313,1.23175,1.2313,1.23175,6000000.0
2008-11-25 00:09:00,1.23155,1.2316,1.2314,1.2314,39000000.0
2008-11-25 00:10:00,1.2316,1.2316,1.2316,1.2316,3000000.0
2008-11-25 00:11:00,1.23185,1.23185,1.2316,1.2316,6000000.0
2008-11-25 00:12:00,1.23185,1.23205,1.23185,1.23205,6000000.0
2008-11-25 00:13:00,1.2318,1.232,1.2318,1.232,5000000.0
2008-11-25 00:14:00,1.2321,1.23245,1.2321,1.23245,6000000.0
2008-11-25 00:15:00,1.2324,1.2324,1.2324,1.2324,1000000.0
2008-11-25 00:16:00,1.23235,1.23245,1.23235,1.23245,5000000.0
2008-11-25 00:17:00,1.23225,1.2326,1.23225,1.2326,15600000.0
2008-11-25 00:18:00,1.2335,1.2335,1.23235,1.23235,5000000.0
2008-11-25 00:19:00,1.2324,1.2324,1.23235,1.23235,8000000.0
2008-11-25 00:20:00,1.23235,1.23235,1.2323,1.2323,14600000.0
2008-11-25 00:21:00,1.23249,1.23249,1.23216,1.23226,14000000.0
2008-11-25 00:22:00,1.23245,1.23245,1.2322,1.2322,4000000.0
2008-11-25 00:23:00,1.2323,1.23235,1.23215,1.23225,18800000.0
2008-11-25 00:24:00,1.2322,1.2322,1.2322,1.2322,2000000.0
2008-11-25 00:25:00,1.232,1.232,1.2318,1.2318,5000000.0
2008-11-25 00:26:00,1.2317,1.2317,1.2317,1.2317,16000000.0
2008-11-25 00:27:00,1.2317,1.23185,1.2309,1.23185,41000000.0
2008-11-25 00:28:00,1.23175,1.23175,1.23165,1.2317,30600000.0
2008-11-25 00:29:00,1.2317,1.2317,1.2317,1.2317,40000000.0
2008-11-25 00:30:00,1.2317,1.2317,1.2317,1.2317,24000000.0
2008-11-25 00:31:00,1.23129,1.23129,1.23078,1.23123,14400000.0
2008-11-25 00:32:00,1.23131,1.23142,1.23101,1.23142,9600000.0
2008-11-25 00:33:00,1.2313,1.23136,1.2313,1.23136,6400000.0
2008-11-25 00:34:00,1.23106,1.23111,1.23074,1.23087,19000000.0
2008-11-25 00:35:00,1.23115,1.23116,1.231,1.23105,12400000.0
2008-11-25 00:36:00,1.23136,1.23151,1.23136,1.23143,16600000.0
2008-11-25 00:37:00,1.23135,1.23152,1.23101,1.23101,15000000.0
2008-11-25 00:38:00,1.23138,1.23154,1.23138,1.23145,6200000.0
2008-11-25 00:39:00,1.2317,1.2317,1.2317,1.2317,8000000.0
2008-11-25 00:40:00,1.2317,1.2317,1.2317,1.2317,43000000.0
2008-11-25 00:41:00,1.2317,1.2317,1.2317,1.2317,8000000.0
2008-11-25 00:42:00,1.2317,1.2317,1.2317,1.2317,32000000.0
2008-11-25 00:43:00,1.2317,1.2317,1.2317,1.2317,74000000.0
2008-11-25 00:44:00,1.2317,1.2317,1.22965,1.2317,132000000.0
2008-11-25 00:45:00,1.2317,1.2317,1.2317,1.2317,32000000.0
2008-11-25 00:46:00,1.2317,1.2317,1.2317,1.2317,32000000.0
2008-11-25 00:47:00,1.2317,1.2317,1.2317,1.2317,16000000.0
2008-11-25 00:48:00,1.23143,1.23163,1.2311,1.23142,46000000.0
2008-11-25 00:49:00,1.2317,1.2317,1.2317,1.2317,72000000.0
2008-11-25 00:50:00,1.2317,1.23175,1.2317,1.23175,30400000.0
2008-11-25 00:51:00,1.23175,1.23175,1.2317,1.2317,16400000.0
2008-11-25 00:52:00,1.23175,1.23175,1.2317,1.2317,34400000.0
2008-11-25 00:53:00,1.2317,1.2317,1.2317,1.2317,96000000.0
2008-11-25 00:54:00,1.2317,1.2317,1.23105,1.2312,27200000.0
2008-11-25 00:55:00,1.2312,1.2312,1.2312,1.2312,5600000.0
2008-11-25 00:56:00,1.2312,1.23155,1.2312,1.23155,32800000.0
2008-11-25 00:57:00,1.2317,1.2317,1.23065,1.23065,60000000.0
2008-11-25 00:58:00,1.2307,1.2307,1.2307,1.2307,5400000.0
2008-11-25 00:59:00,1.2307,1.2307,1.2307,1.2307,2000000.0
2008-11-25 01:00:00,1.2307,1.23075,1.2307,1.2307,23200000.0
2008-11-25 01:01:00,1.23035,1.23095,1.23035,1.23085,89200000.0
2008-11-25 01:02:00,1.23085,1.23095,1.23085,1.23095,16200000.0
2008-11-25 01:03:00,1.23095,1.23095,1.23085,1.23085,13200000.0
2008-11-25 01:04:00,1.23085,1.2314,1.23085,1.2314,39200000.0
2008-11-25 01:05:00,1.2314,1.2314,1.2314,1.2314,5000000.0
2008-11-25 01:06:00,1.2314,1.2314,1.23035,1.23075,30200000.0
2008-11-25 01:07:00,1.2309,1.2309,1.2298,1.2298,13800000.0
2008-11-25 01:08:00,1.23005,1.2301,1.2299,1.22995,9000000.0
2008-11-25 01:09:00,1.2299,1.2299,1.2299,1.2299,6000000.0
2008-11-25 01:10:00,1.2299,1.2307,1.2299,1.2307,47800000.0
2008-11-25 01:11:00,1.23075,1.2308,1.23075,1.2308,27000000.0
2008-11-25 01:12:00,1.2308,1.23085,1.2306,1.23085,46800000.0
2008-11-25 01:13:00,1.23085,1.2309,1.2308,1.2309,24000000.0
2008-11-25 01:14:00,1.23125,1.2315,1.23125,1.2315,20800000.0
2008-11-25 01:15:00,1.2315,1.2321,1.23115,1.2321,432400000.0
2008-11-25 01:16:00,1.2321,1.2324,1.23195,1.2324,93600000.0
2008-11-25 01:17:00,1.2324,1.23245,1.2322,1.23245,40000000.0
2008-11-25 01:18:00,1.2324,1.2328,1.23225,1.2323,132400000.0
2008-11-25 01:19:00,1.2323,1.2323,1.2323,1.2323,77600000.0
2008-11-25 01:20:00,1.2323,1.2323,1.2323,1.2323,9600000.0
2008-11-25 01:21:00,1.23245,1.23245,1.23225,1.2324,106600000.0
2008-11-25 01:22:00,1.2323,1.2328,1.2323,1.2328,64000000.0
2008-11-25 01:23:00,1.2324,1.2325,1.23235,1.2324,96000000.0
2008-11-25 01:24:00,1.2324,1.2324,1.232,1.2321,151400000.0
2008-11-25 01:25:00,1.2321,1.2321,1.2321,1.2321,157200000.0
2008-11-25 01:26:00,1.2321,1.2327,1.23125,1.23125,98400000.0
2008-11-25 01:27:00,1.23165,1.2318,1.23125,1.23125,15000000.0
2008-11-25 01:28:00,1.2314,1.2318,1.23125,1.23125,17000000.0
2008-11-25 01:29:00,1.23165,1.23165,1.23125,1.23125,8000000.0
2008-11-25 01:30:00,1.2314,1.2318,1.23045,1.2309,63600000.0
2008-11-25 01:31:00,1.23105,1.23115,1.23075,1.23115,26200000.0
2008-11-25 01:32:00,1.23095,1.2313,1.23095,1.2313,16600000.0
2008-11-25 01:33:00,1.2314,1.2314,1.2309,1.2309,13000000.0
2008-11-25 01:34:00,1.23085,1.23095,1.23055,1.23095,43200000.0
2008-11-25 01:35:00,1.23095,1.23095,1.2308,1.2308,21200000.0
2008-11-25 01:36:00,1.23095,1.2313,1.23095,1.2313,39200000.0
2008-11-25 01:37:00,1.2313,1.2315,1.2312,1.2313,49800000.0
2008-11-25 01:38:00,1.2313,1.2315,1.23125,1.23145,21000000.0
2008-11-25 01:39:00,1.23145,1.2322,1.2313,1.2316,65000000.0
2008-11-25 01:40:00,1.23175,1.2321,1.2316,1.23185,28400000.0
2008-11-25 01:41:00,1.23165,1.23185,1.23165,1.23165,9000000.0
2008-11-25 01:42:00,1.23165,1.23185,1.23165,1.23185,48400000.0
2008-11-25 01:43:00,1.2319,1.23305,1.23185,1.2321,160800000.0
2008-11-25 01:44:00,1.23205,1.2322,1.23205,1.2322,29600000.0
2008-11-25 01:45:00,1.232,1.2322,1.232,1.23215,18000000.0
2008-11-25 01:46:00,1.2321,1.23275,1.2321,1.23275,35200000.0
2008-11-25 01:47:00,1.2329,1.233,1.2322,1.233,65800000.0
2008-11-25 01:48:00,1.23295,1.2336,1.2322,1.2333,103100000.0
2008-11-25 01:49:00,1.2333,1.2335,1.2333,1.2335,72000000.0
2008-11-25 01:50:00,1.2335,1.2335,1.23325,1.23325,25200000.0
2008-11-25 01:51:00,1.2333,1.2339,1.2333,1.23335,54400000.0
2008-11-25 01:52:00,1.2334,1.2338,1.2332,1.2332,129800000.0
2008-11-25 01:53:00,1.2333,1.2334,1.2333,1.23335,26000000.0
2008-11-25 01:54:00,1.2335,1.2336,1.23325,1.23335,12200000.0
2008-11-25 01:55:00,1.23365,1.2338,1.23325,1.2337,10000000.0
2008-11-25 01:56:00,1.2338,1.2338,1.23345,1.2336,14400000.0
2008-11-25 01:57:00,1.23365,1.2339,1.23365,1.2339,9200000.0
2008-11-25 01:58:00,1.2337,1.2341,1.2337,1.2338,20400000.0
2008-11-25 01:59:00,1.2338,1.2341,1.2337,1.23375,22800000.0
2008-11-25 02:00:00,1.2341,1.2342,1.23375,1.2342,30200000.0
2008-11-25 02:01:00,1.2342,1.2342,1.2342,1.2342,30000000.0
2008-11-25 02:02:00,1.2342,1.23435,1.23415,1.23435,79400000.0
2008-11-25 02:03:00,1.23415,1.23445,1.23405,1.23435,34800000.0
2008-11-25 02:04:00,1.2344,1.2344,1.23415,1.2344,28600000.0
2008-11-25 02:05:00,1.23435,1.2344,1.23435,1.2344,4000000.0
2008-11-25 02:06:00,1.2344,1.2344,1.2344,1.2344,15600000.0
2008-11-25 02:07:00,1.2344,1.2344,1.2344,1.2344,4400000.0
2008-11-25 02:08:00,1.23445,1.2346,1.23435,1.23435,13000000.0
2008-11-25 02:09:00,1.2346,1.2346,1.2343,1.2343,17800000.0
2008-11-25 02:10:00,1.2345,1.2347,1.23445,1.2347,21600000.0
2008-11-25 02:11:00,1.2345,1.2347,1.2345,1.2347,19400000.0
2008-11-25 02:12:00,1.2347,1.2354,1.2347,1.2354,43000000.0
2008-11-25 02:13:00,1.23535,1.23595,1.23535,1.23585,28000000.0
2008-11-25 02:14:00,1.236,1.2371,1.236,1.2371,62600000.0
2008-11-25 02:15:00,1.23715,1.23715,1.23625,1.23625,16000000.0
2008-11-25 02:16:00,1.2363,1.23635,1.23595,1.2361,17000000.0
2008-11-25 02:17:00,1.236,1.2367,1.2359,1.236,58200000.0
2008-11-25 02:18:00,1.23645,1.2367,1.2364,1.2366,28600000.0
2008-11-25 02:19:00,1.2368,1.2368,1.23645,1.2365,45200000.0
2008-11-25 02:20:00,1.2365,1.2365,1.2365,1.2365,25200000.0
2008-11-25 02:21:00,1.2365,1.2365,1.2365,1.2365,28000000.0
2008-11-25 02:22:00,1.2365,1.2366,1.2365,1.2365,20800000.0
2008-11-25 02:23:00,1.2365,1.2365,1.2359,1.236,168600000.0
2008-11-25 02:24:00,1.2361,1.23675,1.2361,1.2365,40400000.0
2008-11-25 02:25:00,1.2365,1.23665,1.2365,1.23655,19200000.0
2008-11-25 02:26:00,1.23655,1.2367,1.23655,1.23655,10800000.0
2008-11-25 02:27:00,1.23625,1.2366,1.23615,1.2362,44800000.0
2008-11-25 02:28:00,1.2362,1.2362,1.2362,1.2362,44800000.0
2008-11-25 02:29:00,1.2362,1.2362,1.2362,1.2362,16800000.0
2008-11-25 02:30:00,1.2362,1.2362,1.2362,1.2362,2800000.0
2008-11-25 02:31:00,1.2362,1.2362,1.2362,1.2362,16800000.0
2008-11-25 02:32:00,1.23625,1.2363,1.23625,1.23625,6800000.0
2008-11-25 02:33:00,1.2362,1.2362,1.235,1.2356,79000000.0
2008-11-25 02:34:00,1.2356,1.2356,1.2356,1.2356,28000000.0
2008-11-25 02:35:00,1.23565,1.2357,1.23565,1.23565,6000000.0
2008-11-25 02:36:00,1.2358,1.23605,1.2356,1.23605,31600000.0
2008-11-25 02:37:00,1.236,1.23615,1.236,1.236,9000000.0
2008-11-25 02:38:00,1.236,1.23605,1.23585,1.23585,13800000.0
2008-11-25 02:39:00,1.23605,1.23605,1.23605,1.23605,2000000.0
2008-11-25 02:40:00,1.23615,1.2362,1.23615,1.2362,6000000.0
2008-11-25 02:41:00,1.23625,1.23675,1.23625,1.23675,20000000.0
2008-11-25 02:42:00,1.2367,1.2367,1.2365,1.2365,7000000.0
2008-11-25 02:43:00,1.23629,1.23657,1.23629,1.23649,166200000.0
2008-11-25 02:44:00,1.23665,1.23675,1.23665,1.23675,4000000.0
2008-11-25 02:45:00,1.2368,1.23695,1.2368,1.2369,18000000.0
2008-11-25 02:46:00,1.23695,1.2372,1.23695,1.2372,56000000.0
2008-11-25 02:47:00,1.2372,1.23735,1.2372,1.23735,14400000.0
2008-11-25 02:48:00,1.23725,1.23725,1.23725,1.23725,2000000.0
2008-11-25 02:49:00,1.2372,1.2372,1.2372,1.2372,3200000.0
2008-11-25 02:50:00,1.2373,1.2375,1.2372,1.2375,31400000.0
2008-11-25 02:51:00,1.2375,1.2375,1.2375,1.2375,22400000.0
2008-11-25 02:52:00,1.2375,1.2382,1.2375,1.2382,45200000.0
2008-11-25 02:53:00,1.2383,1.2383,1.2382,1.2383,19000000.0
2008-11-25 02:54:00,1.2383,1.2391,1.2382,1.2387,176599999.0
2008-11-25 02:55:00,1.23875,1.2388,1.2387,1.2387,87400000.0
2008-11-25 02:56:00,1.2387,1.2387,1.2387,1.2387,57600000.0
2008-11-25 02:57:00,1.2387,1.2387,1.2379,1.2386,53600000.0
2008-11-25 02:58:00,1.2386,1.2386,1.238,1.23825,10400000.0
2008-11-25 02:59:00,1.2382,1.2382,1.2382,1.2382,2000000.0
2008-11-25 03:00:00,1.2382,1.2382,1.2381,1.2381,11200000.0
2008-11-25 03:01:00,1.2381,1.2381,1.2381,1.2381,3000000.0
2008-11-25 03:02:00,1.2381,1.2381,1.23755,1.2381,45200000.0
2008-11-25 03:03:00,1.23805,1.23805,1.23775,1.2378,29800000.0
2008-11-25 03:04:00,1.2378,1.2378,1.23675,1.23675,85600000.0
2008-11-25 03:05:00,1.23735,1.2375,1.23735,1.2375,10000000.0
2008-11-25 03:06:00,1.2375,1.2375,1.2375,1.2375,9200000.0
2008-11-25 03:07:00,1.23718,1.23748,1.23695,1.23695,84400000.0
2008-11-25 03:08:00,1.2376,1.23775,1.23755,1.2377,21600000.0
2008-11-25 03:09:00,1.2374,1.2379,1.2374,1.23785,27400000.0
2008-11-25 03:10:00,1.238,1.23815,1.23785,1.2379,39200000.0
2008-11-25 03:11:00,1.2381,1.2387,1.23805,1.2387,46800000.0
2008-11-25 03:12:00,1.2387,1.2387,1.2387,1.2387,6400000.0
2008-11-25 03:13:00,1.2387,1.2387,1.2387,1.2387,1600000.0
2008-11-25 03:14:00,1.2387,1.2387,1.2387,1.2387,4800000.0
2008-11-25 03:15:00,1.23832,1.23842,1.23785,1.23805,59000000.0
2008-11-25 03:16:00,1.2387,1.2387,1.2387,1.2387,4800000.0
2008-11-25 03:17:00,1.2387,1.2387,1.2387,1.2387,1600000.0
2008-11-25 03:18:00,1.2387,1.2387,1.2387,1.2387,1600000.0
2008-11-25 03:19:00,1.2387,1.2387,1.2387,1.2387,6400000.0
2008-11-25 03:20:00,1.2387,1.2387,1.2387,1.2387,1600000.0
2008-11-25 03:21:00,1.23822,1.23822,1.23794,1.23797,32000000.0
2008-11-25 03:22:00,1.2387,1.2387,1.2387,1.2387,3200000.0
2008-11-25 03:23:00,1.2388,1.2388,1.2388,1.2388,14600000.0
2008-11-25 03:24:00,1.2379,1.238,1.2378,1.238,18400000.0
2008-11-25 03:25:00,1.238,1.238,1.2375,1.2375,20200000.0
2008-11-25 03:26:00,1.2376,1.2377,1.2376,1.2377,8000000.0
2008-11-25 03:27:00,1.2378,1.2378,1.2378,1.2378,2000000.0
2008-11-25 03:28:00,1.2376,1.2376,1.2376,1.2376,2000000.0
2008-11-25 03:29:00,1.2374,1.2374,1.23724,1.23725,38400000.0
2008-11-25 03:30:00,1.2376,1.2376,1.2372,1.2373,11800000.0
2008-11-25 03:31:00,1.2373,1.2373,1.2373,1.2373,3200000.0
2008-11-25 03:32:00,1.2373,1.23735,1.2373,1.23735,5800000.0
2008-11-25 03:33:00,1.23735,1.23735,1.23735,1.23735,2000000.0
2008-11-25 03:34:00,1.23745,1.23745,1.23745,1.23745,2000000.0
2008-11-25 03:35:00,1.23734,1.23734,1.23694,1.23728,24800000.0
2008-11-25 03:36:00,1.237,1.23742,1.23698,1.23704,36200000.0
2008-11-25 03:37:00,1.23744,1.23744,1.23704,1.23739,27000000.0
2008-11-25 03:38:00,1.2376,1.2384,1.2376,1.23815,16000000.0
2008-11-25 03:39:00,1.23785,1.23805,1.2376,1.2378,36600000.0
2008-11-25 03:40:00,1.2377,1.2379,1.2377,1.2379,22200000.0
2008-11-25 03:41:00,1.2379,1.2379,1.2379,1.2379,1600000.0
2008-11-25 03:42:00,1.2379,1.2379,1.2379,1.2379,3200000.0
2008-11-25 03:43:00,1.2379,1.2379,1.2379,1.2379,1600000.0
2008-11-25 03:44:00,1.23795,1.238,1.2379,1.2379,7600000.0
2008-11-25 03:45:00,1.2379,1.23805,1.23785,1.23785,5600000.0
2008-11-25 03:46:00,1.23805,1.23805,1.2379,1.23805,32000000.0
2008-11-25 03:47:00,1.2379,1.2379,1.2379,1.2379,2000000.0
2008-11-25 03:48:00,1.23815,1.2382,1.23805,1.2382,8000000.0
2008-11-25 03:49:00,1.238,1.23815,1.23795,1.23815,5000000.0
2008-11-25 03:50:00,1.23795,1.2383,1.2379,1.23815,53400000.0
2008-11-25 03:51:00,1.2382,1.2382,1.2379,1.23815,24400000.0
2008-11-25 03:52:00,1.23825,1.23825,1.23805,1.23805,5000000.0
2008-11-25 03:53:00,1.2381,1.2381,1.2381,1.2381,2600000.0
2008-11-25 03:54:00,1.2381,1.23825,1.2381,1.23825,12200000.0
2008-11-25 03:55:00,1.23805,1.2381,1.238,1.238,10000000.0
2008-11-25 03:56:00,1.23815,1.2383,1.23815,1.2382,5000000.0
2008-11-25 03:57:00,1.23795,1.2382,1.2379,1.23805,7000000.0
2008-11-25 03:58:00,1.2381,1.2381,1.2379,1.23795,7000000.0
2008-11-25 03:59:00,1.2379,1.2379,1.2379,1.2379,2000000.0
2008-11-25 04:00:00,1.2378,1.2378,1.2378,1.2378,4600000.0
2008-11-25 04:01:00,1.2378,1.2378,1.2378,1.2378,2000000.0
2008-11-25 04:02:00,1.2377,1.2377,1.2377,1.2377,7200000.0
2008-11-25 04:03:00,1.23745,1.2375,1.23745,1.23745,16000000.0
2008-11-25 04:04:00,1.2376,1.2377,1.2376,1.2377,8000000.0
2008-11-25 04:05:00,1.2377,1.2377,1.2374,1.2375,17800000.0
2008-11-25 04:06:00,1.2375,1.2378,1.2375,1.2378,51400000.0
2008-11-25 04:07:00,1.2378,1.2378,1.23775,1.23775,3000000.0
2008-11-25 04:08:00,1.23775,1.23815,1.23775,1.2381,13000000.0
2008-11-25 04:09:00,1.238,1.23805,1.2375,1.23785,53000000.0
2008-11-25 04:10:00,1.2379,1.2379,1.23775,1.23775,8600000.0
2008-11-25 04:11:00,1.2377,1.2377,1.2377,1.2377,2000000.0
2008-11-25 04:12:00,1.23765,1.23765,1.2375,1.2375,13400000.0
2008-11-25 04:13:00,1.2376,1.2376,1.2376,1.2376,2000000.0
2008-11-25 04:14:00,1.2376,1.2376,1.2375,1.2375,12200000.0
2008-11-25 04:15:00,1.2371,1.2374,1.2371,1.2372,30200000.0
2008-11-25 04:16:00,1.2372,1.2372,1.2372,1.2372,1600000.0
2008-11-25 04:17:00,1.2374,1.23795,1.23705,1.2377,61000000.0
2008-11-25 04:18:00,1.23775,1.2379,1.2372,1.2378,153199999.0
2008-11-25 04:19:00,1.2377,1.23805,1.2377,1.2379,63800000.0
2008-11-25 04:20:00,1.2379,1.2386,1.2379,1.23835,90600000.0
2008-11-25 04:21:00,1.23835,1.23855,1.23775,1.2385,85200000.0
2008-11-25 04:22:00,1.23855,1.2387,1.2376,1.23835,134200000.0
2008-11-25 04:23:00,1.23835,1.23855,1.23835,1.2385,44200000.0
2008-11-25 04:24:00,1.2385,1.2385,1.2373,1.2377,98400000.0
2008-11-25 04:25:00,1.23765,1.2377,1.23765,1.2377,3000000.0
2008-11-25 04:26:00,1.2377,1.2377,1.2377,1.2377,4000000.0
2008-11-25 04:27:00,1.2377,1.2377,1.2366,1.2367,54000000.0
2008-11-25 04:28:00,1.23675,1.237,1.23675,1.2369,21000000.0
2008-11-25 04:29:00,1.23685,1.2369,1.23665,1.23675,68600000.0
2008-11-25 04:30:00,1.23675,1.2369,1.23675,1.23675,28600000.0
2008-11-25 04:31:00,1.23685,1.23705,1.23675,1.23705,8800000.0
2008-11-25 04:32:00,1.2372,1.2372,1.23645,1.23645,13200000.0
2008-11-25 04:33:00,1.2365,1.2368,1.2365,1.2368,19000000.0
2008-11-25 04:34:00,1.2368,1.2368,1.2368,1.2368,10000000.0
2008-11-25 04:35:00,1.2367,1.2367,1.23665,1.23665,4000000.0
2008-11-25 04:36:00,1.2366,1.2367,1.23645,1.2367,20000000.0
2008-11-25 04:37:00,1.23645,1.2368,1.2364,1.2365,29800000.0
2008-11-25 04:38:00,1.2365,1.2366,1.2365,1.2366,5800000.0
2008-11-25 04:39:00,1.23665,1.23745,1.23665,1.2367,39200000.0
2008-11-25 04:40:00,1.23675,1.23695,1.23675,1.2368,12000000.0
2008-11-25 04:41:00,1.2368,1.2368,1.2368,1.2368,2000000.0
2008-11-25 04:42:00,1.23685,1.23685,1.23685,1.23685,4000000.0
2008-11-25 04:43:00,1.2368,1.2368,1.2368,1.2368,2000000.0
2008-11-25 04:44:00,1.23675,1.23675,1.23675,1.23675,2000000.0
2008-11-25 04:45:00,1.23675,1.23675,1.23655,1.2366,14000000.0
2008-11-25 04:46:00,1.2366,1.2366,1.2366,1.2366,4000000.0
2008-11-25 04:47:00,1.2366,1.23695,1.23655,1.2368,50200000.0
2008-11-25 04:48:00,1.2368,1.2368,1.2368,1.2368,2000000.0
2008-11-25 04:49:00,1.2368,1.2368,1.2368,1.2368,4000000.0
2008-11-25 04:50:00,1.2368,1.2368,1.2368,1.2368,2000000.0
2008-11-25 04:51:00,1.2368,1.2368,1.2368,1.2368,2000000.0
2008-11-25 04:52:00,1.2368,1.2368,1.2368,1.2368,2000000.0
2008-11-25 04:53:00,1.2368,1.2368,1.2368,1.2368,19000000.0
2008-11-25 04:54:00,1.2368,1.237,1.23675,1.2368,26600000.0
2008-11-25 04:55:00,1.2368,1.2369,1.2368,1.23685,13000000.0
2008-11-25 04:56:00,1.23685,1.23715,1.2368,1.23715,47000000.0
2008-11-25 04:57:00,1.23715,1.23775,1.23715,1.2374,54000000.0
2008-11-25 04:58:00,1.23775,1.2379,1.23705,1.23735,48600000.0
2008-11-25 04:59:00,1.23735,1.23755,1.2371,1.23755,36400000.0
2008-11-25 05:00:00,1.23765,1.23765,1.2372,1.23735,36800000.0
2008-11-25 05:01:00,1.23735,1.23735,1.2372,1.2372,35800000.0
2008-11-25 05:02:00,1.2372,1.2372,1.2372,1.2372,25600000.0
2008-11-25 05:03:00,1.2372,1.2372,1.2372,1.2372,12800000.0
2008-11-25 05:04:00,1.2372,1.2372,1.2372,1.2372,12800000.0
2008-11-25 05:05:00,1.2372,1.2372,1.2372,1.2372,25600000.0
2008-11-25 05:06:00,1.2372,1.2372,1.2372,1.2372,20800000.0
2008-11-25 05:07:00,1.2372,1.23725,1.2372,1.23725,39400000.0
2008-11-25 05:08:00,1.23725,1.23725,1.23725,1.23725,1000000.0
2008-11-25 05:09:00,1.23745,1.23745,1.23735,1.23735,2000000.0
2008-11-25 05:10:00,1.23725,1.23725,1.2372,1.23725,31200000.0
2008-11-25 05:11:00,1.23725,1.23745,1.2371,1.2372,60600000.0
2008-11-25 05:12:00,1.2372,1.23745,1.2372,1.23745,13000000.0
2008-11-25 05:13:00,1.23745,1.23745,1.2371,1.23745,16800000.0
2008-11-25 05:14:00,1.23745,1.23745,1.2371,1.2374,14000000.0
2008-11-25 05:15:00,1.23765,1.2379,1.2374,1.2379,33600000.0
2008-11-25 05:16:00,1.238,1.23815,1.238,1.23815,12600000.0
2008-11-25 05:17:00,1.23805,1.23805,1.2378,1.23785,23400000.0
2008-11-25 05:18:00,1.2378,1.238,1.2378,1.238,25600000.0
2008-11-25 05:19:00,1.2377,1.2378,1.2377,1.2378,6400000.0
2008-11-25 05:20:00,1.2379,1.238,1.2379,1.238,5800000.0
2008-11-25 05:21:00,1.2377,1.238,1.2377,1.238,6600000.0
2008-11-25 05:22:00,1.2378,1.23805,1.23775,1.23805,10600000.0
2008-11-25 05:23:00,1.23805,1.23815,1.23805,1.23815,3400000.0
2008-11-25 05:24:00,1.23825,1.23835,1.23795,1.23795,25000000.0
2008-11-25 05:25:00,1.23785,1.23825,1.2378,1.23825,20600000.0
2008-11-25 05:26:00,1.23825,1.23835,1.2379,1.23835,81000000.0
2008-11-25 05:27:00,1.23835,1.23835,1.2378,1.23805,29800000.0
2008-11-25 05:28:00,1.23815,1.23825,1.23815,1.23825,12000000.0
2008-11-25 05:29:00,1.23845,1.23915,1.23845,1.23915,27000000.0
2008-11-25 05:30:00,1.2391,1.2393,1.2391,1.2393,9600000.0
2008-11-25 05:31:00,1.2394,1.2394,1.2394,1.2394,2400000.0
2008-11-25 05:32:00,1.2392,1.2392,1.2392,1.2392,2000000.0
2008-11-25 05:33:00,1.23935,1.23935,1.23935,1.23935,2400000.0
2008-11-25 05:34:00,1.239,1.23909,1.2387,1.239,99800000.0
2008-11-25 05:35:00,1.23915,1.2396,1.23915,1.2396,23200000.0
2008-11-25 05:36:00,1.23965,1.2397,1.23965,1.2397,7200000.0
2008-11-25 05:37:00,1.23965,1.23965,1.2396,1.23965,11200000.0
2008-11-25 05:38:00,1.23965,1.23965,1.2386,1.23885,102800001.0
2008-11-25 05:39:00,1.2386,1.2389,1.2386,1.2389,10200000.0
2008-11-25 05:40:00,1.23855,1.23855,1.23855,1.23855,2400000.0
2008-11-25 05:41:00,1.2389,1.2392,1.2389,1.2392,16800000.0
2008-11-25 05:42:00,1.23895,1.2397,1.2384,1.23965,45400000.0
2008-11-25 05:43:00,1.23965,1.23965,1.23955,1.2396,22400000.0
2008-11-25 05:44:00,1.2396,1.2398,1.23955,1.2397,52400000.0
2008-11-25 05:45:00,1.2397,1.2397,1.2397,1.2397,25600000.0
2008-11-25 05:46:00,1.23942,1.23942,1.23911,1.23918,81200000.0
2008-11-25 05:47:00,1.2397,1.2397,1.2393,1.2393,36000000.0
2008-11-25 05:48:00,1.2393,1.2393,1.2393,1.2393,1600000.0
2008-11-25 05:49:00,1.2393,1.2393,1.2393,1.2393,1600000.0
2008-11-25 05:50:00,1.2393,1.2394,1.2393,1.2394,8800000.0
2008-11-25 05:51:00,1.2394,1.2394,1.2394,1.2394,4800000.0
2008-11-25 05:52:00,1.23945,1.23945,1.2394,1.2394,7200000.0
2008-11-25 05:53:00,1.23935,1.2403,1.23935,1.2403,88000000.0
2008-11-25 05:54:00,1.24035,1.2414,1.24035,1.24115,105200000.0
2008-11-25 05:55:00,1.2412,1.2414,1.2412,1.2414,46200000.0
2008-11-25 05:56:00,1.2413,1.2418,1.24115,1.24155,133600000.0
2008-11-25 05:57:00,1.2416,1.2416,1.2416,1.2416,9600000.0
2008-11-25 05:58:00,1.2416,1.2418,1.2416,1.2418,12800000.0
2008-11-25 05:59:00,1.2418,1.2418,1.24155,1.24155,9600000.0
2008-11-25 06:00:00,1.2416,1.2417,1.2416,1.2417,13400000.0
2008-11-25 06:01:00,1.2416,1.2417,1.2416,1.2416,15800000.0
2008-11-25 06:02:00,1.2416,1.2416,1.2416,1.2416,6400000.0
2008-11-25 06:03:00,1.2412,1.2413,1.24085,1.2413,24000000.0
2008-11-25 06:04:00,1.2412,1.24135,1.24115,1.24115,13400000.0
2008-11-25 06:05:00,1.2412,1.2421,1.24065,1.2417,97600000.0
2008-11-25 06:06:00,1.2417,1.24215,1.2417,1.24215,25000000.0
2008-11-25 06:07:00,1.2423,1.2425,1.2423,1.24235,7200000.0
2008-11-25 06:08:00,1.24215,1.2424,1.24205,1.2422,20000000.0
2008-11-25 06:09:00,1.2422,1.2422,1.2422,1.2422,20800000.0
2008-11-25 06:10:00,1.2422,1.2422,1.2413,1.24135,18400000.0
2008-11-25 06:11:00,1.24145,1.24175,1.24145,1.2416,33600000.0
2008-11-25 06:12:00,1.2416,1.2418,1.2416,1.2418,41200000.0
2008-11-25 06:13:00,1.2417,1.2418,1.2417,1.2418,12400000.0
2008-11-25 06:14:00,1.24185,1.24185,1.24175,1.2418,12400000.0
2008-11-25 06:15:00,1.2419,1.2419,1.2419,1.2419,14400000.0
2008-11-25 06:16:00,1.24195,1.242,1.24195,1.242,6000000.0
2008-11-25 06:17:00,1.2419,1.2419,1.2419,1.2419,16000000.0
2008-11-25 06:18:00,1.2419,1.2419,1.2419,1.2419,14400000.0
2008-11-25 06:19:00,1.242,1.242,1.2419,1.2419,14400000.0
2008-11-25 06:20:00,1.2419,1.2419,1.2419,1.2419,76800000.0
2008-11-25 06:21:00,1.2419,1.2419,1.24105,1.2414,24600000.0
2008-11-25 06:22:00,1.2414,1.2419,1.2414,1.2419,10800000.0
2008-11-25 06:23:00,1.2419,1.2419,1.2419,1.2419,7200000.0
2008-11-25 06:24:00,1.2419,1.2422,1.2419,1.2422,44000000.0
2008-11-25 06:25:00,1.2423,1.24235,1.2423,1.24235,5600000.0
2008-11-25 06:26:00,1.2423,1.24235,1.24185,1.2422,44200000.0
2008-11-25 06:27:00,1.24225,1.2423,1.2422,1.2422,45600000.0
2008-11-25 06:28:00,1.2422,1.2422,1.2422,1.2422,32000000.0
2008-11-25 06:29:00,1.24195,1.24215,1.24075,1.24105,28200000.0
2008-11-25 06:30:00,1.2411,1.2414,1.2408,1.2414,41200000.0
2008-11-25 06:31:00,1.2412,1.2413,1.2412,1.2413,11800000.0
2008-11-25 06:32:00,1.2412,1.2412,1.2412,1.2412,12800000.0
2008-11-25 06:33:00,1.24145,1.24145,1.24145,1.24145,3000000.0
2008-11-25 06:34:00,1.2414,1.2414,1.2414,1.2414,11200000.0
2008-11-25 06:35:00,1.24145,1.24145,1.24105,1.24105,18000000.0
2008-11-25 06:36:00,1.2411,1.2411,1.2411,1.2411,2000000.0
2008-11-25 06:37:00,1.24115,1.24135,1.24115,1.24115,18000000.0
2008-11-25 06:38:00,1.2412,1.24175,1.2412,1.24175,31800000.0
2008-11-25 06:39:00,1.24175,1.24175,1.24175,1.24175,4400000.0
2008-11-25 06:40:00,1.24156,1.24174,1.24142,1.24155,275400000.0
2008-11-25 06:41:00,1.24154,1.24177,1.24144,1.24158,278600000.0
2008-11-25 06:42:00,1.24175,1.24175,1.24155,1.24155,23600000.0
2008-11-25 06:43:00,1.2415,1.2415,1.2415,1.2415,4600000.0
2008-11-25 06:44:00,1.2415,1.2415,1.2413,1.2413,8600000.0
2008-11-25 06:45:00,1.24138,1.24145,1.24113,1.24115,356200000.0
2008-11-25 06:46:00,1.24118,1.24133,1.24094,1.24094,127800000.0
2008-11-25 06:47:00,1.24145,1.24145,1.2413,1.2413,5400000.0
2008-11-25 06:48:00,1.24145,1.24145,1.2413,1.24135,10800000.0
2008-11-25 06:49:00,1.2413,1.2413,1.2413,1.2413,3200000.0
2008-11-25 06:50:00,1.2413,1.2413,1.2413,1.2413,9600000.0
2008-11-25 06:51:00,1.2413,1.2413,1.2413,1.2413,8000000.0
2008-11-25 06:52:00,1.2413,1.2413,1.2413,1.2413,1600000.0
2008-11-25 06:53:00,1.2413,1.2413,1.2413,1.2413,6400000.0
2008-11-25 06:54:00,1.2413,1.2413,1.2413,1.2413,1600000.0
2008-11-25 06:55:00,1.2413,1.2413,1.2404,1.24055,32800000.0
2008-11-25 06:56:00,1.24045,1.2407,1.24045,1.2407,33200000.0
2008-11-25 06:57:00,1.24049,1.24077,1.2403,1.24055,366700000.0
2008-11-25 06:58:00,1.2407,1.24085,1.2407,1.24085,10800000.0
2008-11-25 06:59:00,1.2408,1.2408,1.2408,1.2408,2400000.0
2008-11-25 07:00:00,1.24075,1.24075,1.24075,1.24075,3000000.0
2008-11-25 07:01:00,1.2407,1.24095,1.2407,1.24085,9000000.0
2008-11-25 07:02:00,1.24075,1.2409,1.24075,1.2409,5000000.0
2008-11-25 07:03:00,1.2407,1.2409,1.2407,1.2409,4000000.0
2008-11-25 07:04:00,1.2407,1.2409,1.2407,1.2409,4000000.0
2008-11-25 07:05:00,1.2407,1.2407,1.2407,1.2407,2000000.0
2008-11-25 07:06:00,1.2407,1.2408,1.2405,1.2406,100200000.0
2008-11-25 07:07:00,1.2405,1.2406,1.2405,1.2406,12800000.0
2008-11-25 07:08:00,1.24036,1.24049,1.24013,1.24045,116000000.0
2008-11-25 07:09:00,1.2405,1.2405,1.2405,1.2405,4400000.0
2008-11-25 07:10:00,1.24031,1.24074,1.24031,1.2404,88000000.0
2008-11-25 07:11:00,1.24044,1.24044,1.24005,1.24016,149800000.0
2008-11-25 07:12:00,1.2405,1.2405,1.2404,1.2404,26400000.0
2008-11-25 07:13:00,1.2404,1.2404,1.2401,1.2401,68000000.0
2008-11-25 07:14:00,1.2401,1.2401,1.2389,1.2389,43200000.0
2008-11-25 07:15:00,1.23905,1.23905,1.23905,1.23905,5200000.0
2008-11-25 07:16:00,1.23905,1.23905,1.23895,1.23895,46800000.0
2008-11-25 07:17:00,1.23905,1.2391,1.23905,1.2391,10000000.0
2008-11-25 07:18:00,1.239,1.23905,1.239,1.239,6000000.0
2008-11-25 07:19:00,1.23895,1.23895,1.23895,1.23895,2000000.0
2008-11-25 07:20:00,1.23873,1.23902,1.23861,1.23882,166800000.0
2008-11-25 07:21:00,1.2389,1.2389,1.2389,1.2389,12000000.0
2008-11-25 07:22:00,1.2389,1.239,1.2389,1.239,21600000.0
2008-11-25 07:23:00,1.2391,1.23915,1.2391,1.23915,10000000.0
2008-11-25 07:24:00,1.23905,1.2392,1.23905,1.2392,25400000.0
2008-11-25 07:25:00,1.2392,1.23925,1.2392,1.2392,48000000.0
2008-11-25 07:26:00,1.2392,1.23925,1.2392,1.23925,15800000.0
2008-11-25 07:27:00,1.23925,1.23925,1.23925,1.23925,6400000.0
2008-11-25 07:28:00,1.23935,1.23935,1.23935,1.23935,2000000.0
2008-11-25 07:29:00,1.23913,1.23949,1.2391,1.23915,152000000.0
2008-11-25 07:30:00,1.23895,1.23929,1.23872,1.23911,208200000.0
2008-11-25 07:31:00,1.23955,1.23955,1.2394,1.2394,6600000.0
2008-11-25 07:32:00,1.23926,1.23934,1.23895,1.23897,261200000.0
2008-11-25 07:33:00,1.23916,1.23943,1.23913,1.23936,142600000.0
2008-11-25 07:34:00,1.23958,1.23958,1.23925,1.23945,131200000.0
2008-11-25 07:35:00,1.23935,1.24015,1.23935,1.23985,36400000.0
2008-11-25 07:36:00,1.24,1.24,1.24,1.24,4800000.0
2008-11-25 07:37:00,1.24,1.24,1.24,1.24,3200000.0
2008-11-25 07:38:00,1.24,1.24,1.24,1.24,9600000.0
2008-11-25 07:39:00,1.24,1.2404,1.24,1.2404,21400000.0
2008-11-25 07:40:00,1.2404,1.2406,1.2404,1.2405,407800001.0
2008-11-25 07:41:00,1.2405,1.24065,1.24045,1.2405,186400000.0
2008-11-25 07:42:00,1.2406,1.24075,1.24045,1.24075,54600000.0
2008-11-25 07:43:00,1.24075,1.24085,1.24075,1.24085,4000000.0
2008-11-25 07:44:00,1.2409,1.2409,1.2407,1.2407,27200000.0
2008-11-25 07:45:00,1.2407,1.2408,1.2407,1.2408,13600000.0
2008-11-25 07:46:00,1.24065,1.24065,1.24065,1.24065,5200000.0
2008-11-25 07:47:00,1.2407,1.2407,1.2407,1.2407,6400000.0
2008-11-25 07:48:00,1.2407,1.2407,1.2407,1.2407,6400000.0
2008-11-25 07:49:00,1.2407,1.24075,1.2407,1.24075,12400000.0
2008-11-25 07:50:00,1.2407,1.2407,1.2407,1.2407,5200000.0
2008-11-25 07:51:00,1.24031,1.24049,1.24012,1.24049,198000000.0
2008-11-25 07:52:00,1.24075,1.24085,1.24075,1.24085,6000000.0
2008-11-25 07:53:00,1.2407,1.2408,1.2407,1.2408,11000000.0
2008-11-25 07:54:00,1.24075,1.2408,1.24075,1.2408,4000000.0
2008-11-25 07:55:00,1.2407,1.2407,1.2396,1.2407,276999999.0
2008-11-25 07:56:00,1.24022,1.24047,1.23964,1.24045,255400000.0
2008-11-25 07:57:00,1.2407,1.2407,1.2407,1.2407,16000000.0
2008-11-25 07:58:00,1.2407,1.2407,1.2403,1.2404,60400000.0
2008-11-25 07:59:00,1.24027,1.24037,1.23996,1.2402,132200000.0
2008-11-25 08:00:00,1.2404,1.2405,1.2404,1.2404,14000000.0
2008-11-25 08:01:00,1.2404,1.2404,1.23935,1.2397,87000000.0
2008-11-25 08:02:00,1.2396,1.2396,1.2396,1.2396,6400000.0
2008-11-25 08:03:00,1.2396,1.2396,1.2396,1.2396,3200000.0
2008-11-25 08:04:00,1.23931,1.23957,1.23918,1.2394,106800000.0
2008-11-25 08:05:00,1.2396,1.2396,1.2396,1.2396,6400000.0
2008-11-25 08:06:00,1.23898,1.23951,1.23896,1.23917,73400000.0
2008-11-25 08:07:00,1.2396,1.2396,1.239,1.2391,10600000.0
2008-11-25 08:08:00,1.2391,1.2391,1.2391,1.2391,4000000.0
2008-11-25 08:09:00,1.2391,1.2391,1.2391,1.2391,2000000.0
2008-11-25 08:10:00,1.239,1.239,1.239,1.239,3600000.0
2008-11-25 08:11:00,1.239,1.2391,1.23885,1.23885,21600000.0
2008-11-25 08:12:00,1.23885,1.23885,1.23755,1.2385,130000000.0
2008-11-25 08:13:00,1.23755,1.23805,1.2373,1.2375,91199999.0
2008-11-25 08:14:00,1.2376,1.23785,1.23755,1.23785,10800000.0
2008-11-25 08:15:00,1.23795,1.23875,1.2379,1.2382,48600000.0
2008-11-25 08:16:00,1.2384,1.2385,1.2384,1.23845,22200000.0
2008-11-25 08:17:00,1.23845,1.23845,1.23845,1.23845,2400000.0
2008-11-25 08:18:00,1.23856,1.23856,1.23846,1.23852,88000000.0
2008-11-25 08:19:00,1.23843,1.23866,1.23842,1.23866,69000000.0
2008-11-25 08:20:00,1.23845,1.23845,1.23845,1.23845,31200000.0
2008-11-25 08:21:00,1.23845,1.23845,1.23835,1.23835,42600000.0
2008-11-25 08:22:00,1.23835,1.23845,1.23835,1.23845,29000000.0
2008-11-25 08:23:00,1.23855,1.2388,1.23855,1.2388,18800000.0
2008-11-25 08:24:00,1.23875,1.23875,1.23865,1.23865,15800000.0
2008-11-25 08:25:00,1.23915,1.23935,1.23915,1.23935,10000000.0
2008-11-25 08:26:00,1.23945,1.23945,1.23945,1.23945,2400000.0
2008-11-25 08:27:00,1.2391,1.2391,1.239,1.2391,18000000.0
2008-11-25 08:28:00,1.2391,1.23935,1.2391,1.23935,15200000.0
2008-11-25 08:29:00,1.23935,1.24045,1.23935,1.2404,24200000.0
2008-11-25 08:30:00,1.2407,1.2407,1.2398,1.2398,57200000.0
2008-11-25 08:31:00,1.23985,1.24045,1.23895,1.23895,141600000.0
2008-11-25 08:32:00,1.2396,1.2403,1.2396,1.2401,66000000.0
2008-11-25 08:33:00,1.24015,1.24035,1.24,1.24005,19000000.0
2008-11-25 08:34:00,1.24015,1.24035,1.23985,1.2403,49000000.0
2008-11-25 08:35:00,1.24035,1.24045,1.24035,1.24035,13400000.0
2008-11-25 08:36:00,1.24025,1.2404,1.24025,1.2403,35200000.0
2008-11-25 08:37:00,1.24035,1.24035,1.24,1.24025,24400000.0
2008-11-25 08:38:00,1.2403,1.2403,1.239,1.239,53400000.0
2008-11-25 08:39:00,1.2388,1.24,1.2388,1.24,52800000.0
2008-11-25 08:40:00,1.23975,1.23995,1.23975,1.23995,17600000.0
2008-11-25 08:41:00,1.24005,1.24005,1.24005,1.24005,6800000.0
2008-11-25 08:42:00,1.2402,1.24025,1.23985,1.24015,34800000.0
2008-11-25 08:43:00,1.23985,1.24035,1.23985,1.24035,23600000.0
2008-11-25 08:44:00,1.24035,1.24035,1.24035,1.24035,2400000.0
2008-11-25 08:45:00,1.24045,1.2405,1.24045,1.2405,4800000.0
2008-11-25 08:46:00,1.2403,1.2403,1.2402,1.2402,9600000.0
2008-11-25 08:47:00,1.2402,1.2402,1.23915,1.23925,34000000.0
2008-11-25 08:48:00,1.2394,1.23955,1.2394,1.23945,9200000.0
2008-11-25 08:49:00,1.23916,1.23921,1.23865,1.23895,103000000.0
2008-11-25 08:50:00,1.23925,1.23966,1.2389,1.23896,180600000.0
2008-11-25 08:51:00,1.2388,1.23933,1.23875,1.23875,127400000.0
2008-11-25 08:52:00,1.23955,1.23985,1.23955,1.2398,43400000.0
2008-11-25 08:53:00,1.23975,1.23975,1.23975,1.23975,6600000.0
2008-11-25 08:54:00,1.23975,1.23975,1.23975,1.23975,1800000.0
2008-11-25 08:55:00,1.23975,1.23975,1.23925,1.23925,32400000.0
2008-11-25 08:56:00,1.2392,1.2397,1.2392,1.2397,7200000.0
2008-11-25 08:57:00,1.23985,1.2401,1.2396,1.23975,88000000.0
2008-11-25 08:58:00,1.23935,1.23935,1.23925,1.23925,3400000.0
2008-11-25 08:59:00,1.23935,1.2398,1.23935,1.23945,24400000.0
2008-11-25 09:00:00,1.23995,1.2403,1.23985,1.23985,18200000.0
2008-11-25 09:01:00,1.23985,1.2408,1.23985,1.2408,30400000.0
2008-11-25 09:02:00,1.24055,1.24055,1.23975,1.2399,23400000.0
2008-11-25 09:03:00,1.24015,1.24085,1.24015,1.24085,88000000.0
2008-11-25 09:04:00,1.24085,1.24085,1.24025,1.24075,41300000.0
2008-11-25 09:05:00,1.2407,1.2411,1.2403,1.2411,60000000.0
2008-11-25 09:06:00,1.24135,1.2414,1.24135,1.2414,2000000.0
2008-11-25 09:07:00,1.2417,1.2417,1.2416,1.2417,7600000.0
2008-11-25 09:08:00,1.2418,1.24195,1.24175,1.24175,28800000.0
2008-11-25 09:09:00,1.2419,1.242,1.24185,1.24185,13600000.0
2008-11-25 09:10:00,1.24195,1.24245,1.24195,1.2424,123400000.0
2008-11-25 09:11:00,1.2424,1.2424,1.2424,1.2424,48000000.0
2008-11-25 09:12:00,1.24202,1.24244,1.24188,1.24217,138600000.0
2008-11-25 09:13:00,1.2424,1.2424,1.2424,1.2424,38400000.0
2008-11-25 09:14:00,1.2424,1.2424,1.2422,1.24235,15200000.0
2008-11-25 09:15:00,1.2424,1.2424,1.2424,1.2424,1000000.0
2008-11-25 09:16:00,1.24245,1.24245,1.24245,1.24245,1000000.0
2008-11-25 09:17:00,1.2424,1.2424,1.2424,1.2424,2600000.0
2008-11-25 09:18:00,1.2424,1.2424,1.2423,1.24235,12400000.0
2008-11-25 09:19:00,1.2424,1.2424,1.2423,1.2423,13800000.0
2008-11-25 09:20:00,1.2423,1.2423,1.2423,1.2423,16800000.0
2008-11-25 09:21:00,1.24177,1.24209,1.24143,1.24196,272600000.0
2008-11-25 09:22:00,1.2423,1.2423,1.2423,1.2423,12000000.0
2008-11-25 09:23:00,1.2423,1.2423,1.2423,1.2423,14000000.0
2008-11-25 09:24:00,1.2423,1.2425,1.2423,1.2423,84800000.0
2008-11-25 09:25:00,1.2423,1.2424,1.2423,1.2423,29600000.0
2008-11-25 09:26:00,1.2423,1.2423,1.2423,1.2423,5600000.0
2008-11-25 09:27:00,1.2423,1.2423,1.2423,1.2423,11200000.0
2008-11-25 09:28:00,1.2423,1.2423,1.2422,1.2422,233599995.0
2008-11-25 09:29:00,1.2422,1.2423,1.24165,1.24165,288399997.0
2008-11-25 09:30:00,1.24165,1.24175,1.24165,1.24175,10800000.0
2008-11-25 09:31:00,1.2418,1.2418,1.24165,1.24165,13600000.0
2008-11-25 09:32:00,1.2416,1.2416,1.2415,1.2415,189200000.0
2008-11-25 09:33:00,1.2415,1.2415,1.24105,1.24105,22600000.0
2008-11-25 09:34:00,1.24105,1.2411,1.2406,1.2411,115800000.0
2008-11-25 09:35:00,1.24115,1.24115,1.241,1.241,9800000.0
2008-11-25 09:36:00,1.24075,1.24075,1.2369,1.23735,253224000.0
2008-11-25 09:37:00,1.2373,1.23785,1.237,1.23725,71800000.0
2008-11-25 09:38:00,1.2374,1.23745,1.2374,1.2374,9600000.0
2008-11-25 09:39:00,1.23745,1.2376,1.2374,1.23745,24200000.0
2008-11-25 09:40:00,1.23708,1.2374,1.23684,1.23706,305400000.0
2008-11-25 09:41:00,1.2374,1.2379,1.2373,1.2379,95600000.0
2008-11-25 09:42:00,1.238,1.23845,1.2371,1.23845,249900000.0
2008-11-25 09:43:00,1.2384,1.2395,1.23835,1.2391,51600000.0
2008-11-25 09:44:00,1.2392,1.23935,1.23915,1.23935,11000000.0
2008-11-25 09:45:00,1.23945,1.23975,1.23935,1.2397,114800000.0
2008-11-25 09:46:00,1.2397,1.24015,1.23965,1.24015,45800000.0
2008-11-25 09:47:00,1.24025,1.2403,1.24025,1.2403,2000000.0
2008-11-25 09:48:00,1.24025,1.2403,1.24025,1.2403,2000000.0
2008-11-25 09:49:00,1.24035,1.2404,1.2403,1.24035,4000000.0
2008-11-25 09:50:00,1.2404,1.2407,1.2404,1.2405,36400000.0
2008-11-25 09:51:00,1.2405,1.2405,1.24,1.24,52000000.0
2008-11-25 09:52:00,1.24,1.2402,1.24,1.2402,25200000.0
2008-11-25 09:53:00,1.2403,1.2404,1.2403,1.2404,4000000.0
2008-11-25 09:54:00,1.24035,1.24045,1.24035,1.2404,11600000.0
2008-11-25 09:55:00,1.2404,1.2404,1.24005,1.24035,34600000.0
2008-11-25 09:56:00,1.24035,1.2404,1.2403,1.2404,7000000.0
2008-11-25 09:57:00,1.24045,1.2408,1.24045,1.2406,24400000.0
2008-11-25 09:58:00,1.2406,1.2406,1.2406,1.2406,66400000.0
2008-11-25 09:59:00,1.2406,1.2406,1.2396,1.24015,97000000.0
2008-11-25 10:00:00,1.24015,1.2402,1.24,1.24,40400000.0
2008-11-25 10:01:00,1.2401,1.2402,1.2398,1.24015,18800000.0
2008-11-25 10:02:00,1.24025,1.24045,1.24015,1.24045,37800000.0
2008-11-25 10:03:00,1.2405,1.2405,1.24015,1.2402,31400000.0
2008-11-25 10:04:00,1.2402,1.2402,1.2402,1.2402,2400000.0
2008-11-25 10:05:00,1.2402,1.24045,1.2398,1.2402,43800000.0
2008-11-25 10:06:00,1.24025,1.24035,1.2402,1.24035,29200000.0
2008-11-25 10:07:00,1.24035,1.2404,1.24035,1.2404,3000000.0
2008-11-25 10:08:00,1.24055,1.241,1.2404,1.24055,21600000.0
2008-11-25 10:09:00,1.24055,1.24055,1.2403,1.2403,21000000.0
2008-11-25 10:10:00,1.24025,1.24025,1.24025,1.24025,1000000.0
2008-11-25 10:11:00,1.2403,1.2403,1.2403,1.2403,1000000.0
2008-11-25 10:12:00,1.2403,1.2405,1.2398,1.2399,36400000.0
2008-11-25 10:13:00,1.24,1.2403,1.23975,1.2401,40200000.0
2008-11-25 10:14:00,1.2402,1.2402,1.23995,1.23995,8000000.0
2008-11-25 10:15:00,1.23995,1.23995,1.2396,1.2396,33200000.0
2008-11-25 10:16:00,1.23955,1.24035,1.23955,1.24035,34000000.0
2008-11-25 10:17:00,1.2403,1.2403,1.24,1.24015,33200000.0
2008-11-25 10:18:00,1.24025,1.24025,1.24025,1.24025,1600000.0
2008-11-25 10:19:00,1.2402,1.2402,1.2399,1.2399,17800000.0
2008-11-25 10:20:00,1.2399,1.23995,1.2398,1.23995,21200000.0
2008-11-25 10:21:00,1.2399,1.2399,1.2399,1.2399,1600000.0
2008-11-25 10:22:00,1.23985,1.23995,1.2388,1.2398,102600000.0
2008-11-25 10:23:00,1.2399,1.24025,1.23925,1.2397,273600000.0
2008-11-25 10:24:00,1.23985,1.24025,1.23925,1.23995,154600000.0
2008-11-25 10:25:00,1.23995,1.24035,1.23965,1.24035,64800000.0
2008-11-25 10:26:00,1.2404,1.2404,1.2402,1.24025,17000000.0
2008-11-25 10:27:00,1.2399,1.24065,1.2395,1.24035,51600000.0
2008-11-25 10:28:00,1.24045,1.2408,1.23995,1.24075,89600000.0
2008-11-25 10:29:00,1.24075,1.24085,1.24065,1.24065,47200000.0
2008-11-25 10:30:00,1.2407,1.24075,1.2407,1.2407,45200000.0
2008-11-25 10:31:00,1.2407,1.241,1.2407,1.24095,48200000.0
2008-11-25 10:32:00,1.24085,1.241,1.2407,1.24085,17800000.0
2008-11-25 10:33:00,1.2408,1.2408,1.24035,1.24055,23200000.0
2008-11-25 10:34:00,1.2406,1.2406,1.2406,1.2406,2000000.0
2008-11-25 10:35:00,1.24065,1.24065,1.24045,1.2406,11600000.0
2008-11-25 10:36:00,1.24065,1.24065,1.23995,1.24065,64400000.0
2008-11-25 10:37:00,1.2407,1.2408,1.2407,1.2408,3000000.0
2008-11-25 10:38:00,1.2408,1.2415,1.2408,1.2414,33800000.0
2008-11-25 10:39:00,1.24145,1.24145,1.24115,1.2412,33400000.0
2008-11-25 10:40:00,1.2412,1.2412,1.2412,1.2412,22400000.0
2008-11-25 10:41:00,1.2412,1.2412,1.24045,1.24065,57600000.0
2008-11-25 10:42:00,1.24075,1.24085,1.24075,1.24085,5000000.0
2008-11-25 10:43:00,1.24043,1.2409,1.24037,1.24065,120400000.0
2008-11-25 10:44:00,1.24095,1.241,1.24095,1.241,7200000.0
2008-11-25 10:45:00,1.241,1.241,1.2406,1.24075,29400000.0
2008-11-25 10:46:00,1.24085,1.2409,1.24065,1.24075,19200000.0
2008-11-25 10:47:00,1.24075,1.24135,1.2407,1.24135,27400000.0
2008-11-25 10:48:00,1.24145,1.24245,1.24125,1.2424,60800000.0
2008-11-25 10:49:00,1.24235,1.24275,1.24205,1.2421,39600000.0
2008-11-25 10:50:00,1.2421,1.2424,1.24195,1.24235,85400000.0
2008-11-25 10:51:00,1.24235,1.2424,1.24175,1.24195,75600000.0
2008-11-25 10:52:00,1.2416,1.24198,1.24133,1.24178,291100000.0
2008-11-25 10:53:00,1.24195,1.24195,1.24195,1.24195,3600000.0
2008-11-25 10:54:00,1.24195,1.24235,1.24195,1.24235,12600000.0
2008-11-25 10:55:00,1.2424,1.24245,1.2423,1.2423,20200000.0
2008-11-25 10:56:00,1.24235,1.24235,1.24235,1.24235,1600000.0
2008-11-25 10:57:00,1.2423,1.24235,1.24225,1.2423,18200000.0
2008-11-25 10:58:00,1.2423,1.2426,1.2417,1.24225,56800000.0
2008-11-25 10:59:00,1.2422,1.2425,1.24175,1.2425,29600000.0
2008-11-25 11:00:00,1.2426,1.24275,1.24205,1.2421,42800000.0
2008-11-25 11:01:00,1.24235,1.24265,1.24205,1.24215,92000000.0
2008-11-25 11:02:00,1.2421,1.2421,1.2421,1.2421,3200000.0
2008-11-25 11:03:00,1.2421,1.24225,1.2415,1.2415,97600000.0
2008-11-25 11:04:00,1.2415,1.2417,1.2415,1.24165,19200000.0
2008-11-25 11:05:00,1.24155,1.2417,1.24155,1.24165,20600000.0
2008-11-25 11:06:00,1.24118,1.24151,1.24082,1.24138,102800000.0
2008-11-25 11:07:00,1.2416,1.2421,1.2416,1.2421,28800000.0
2008-11-25 11:08:00,1.2421,1.2421,1.24145,1.2416,145600000.0
2008-11-25 11:09:00,1.24165,1.24205,1.2416,1.2419,87400000.0
2008-11-25 11:10:00,1.24205,1.2422,1.242,1.2422,19400000.0
2008-11-25 11:11:00,1.24235,1.2425,1.2418,1.24215,120200000.0
2008-11-25 11:12:00,1.24215,1.24245,1.24215,1.2423,45200000.0
2008-11-25 11:13:00,1.24235,1.24245,1.24235,1.24245,14400000.0
2008-11-25 11:14:00,1.2425,1.2426,1.2425,1.2425,15400000.0
2008-11-25 11:15:00,1.2425,1.2425,1.2425,1.2425,11200000.0
2008-11-25 11:16:00,1.2425,1.24255,1.2425,1.24255,14400000.0
2008-11-25 11:17:00,1.24255,1.2436,1.24255,1.24345,88800000.0
2008-11-25 11:18:00,1.2434,1.24405,1.24335,1.24405,176200000.0
2008-11-25 11:19:00,1.24435,1.2467,1.24435,1.2465,261300000.0
2008-11-25 11:20:00,1.2465,1.24675,1.24595,1.24625,143600000.0
2008-11-25 11:21:00,1.24625,1.2464,1.24515,1.2457,115600000.0
2008-11-25 11:22:00,1.2457,1.2457,1.2454,1.2455,239200000.0
2008-11-25 11:23:00,1.2455,1.2455,1.245,1.2451,82400000.0
2008-11-25 11:24:00,1.2451,1.24535,1.2451,1.2452,69400000.0
2008-11-25 11:25:00,1.24525,1.2455,1.24525,1.24545,49600000.0
2008-11-25 11:26:00,1.24535,1.24585,1.245,1.245,69200000.0
2008-11-25 11:27:00,1.24525,1.24525,1.245,1.245,4000000.0
2008-11-25 11:28:00,1.24505,1.24545,1.2448,1.2448,45600000.0
2008-11-25 11:29:00,1.245,1.245,1.245,1.245,7600000.0
2008-11-25 11:30:00,1.24495,1.24495,1.2442,1.2443,42600000.0
2008-11-25 11:31:00,1.2443,1.2443,1.2436,1.2436,43600000.0
2008-11-25 11:32:00,1.24375,1.2441,1.24375,1.2441,18000000.0
2008-11-25 11:33:00,1.2442,1.2442,1.24385,1.2441,35200000.0
2008-11-25 11:34:00,1.2441,1.2441,1.244,1.2441,10800000.0
2008-11-25 11:35:00,1.2442,1.2442,1.2435,1.2437,49000000.0
2008-11-25 11:36:00,1.2437,1.244,1.24365,1.244,37200000.0
2008-11-25 11:37:00,1.2438,1.24393,1.24352,1.24385,271800000.0
2008-11-25 11:38:00,1.2441,1.24425,1.24405,1.24425,36600000.0
2008-11-25 11:39:00,1.24425,1.24425,1.2441,1.2441,10600000.0
2008-11-25 11:40:00,1.24415,1.2445,1.24415,1.2444,23200000.0
2008-11-25 11:41:00,1.2444,1.24505,1.2444,1.245,26200000.0
2008-11-25 11:42:00,1.2449,1.24515,1.2449,1.2451,182000002.0
2008-11-25 11:43:00,1.2451,1.24515,1.2449,1.2449,89000000.0
2008-11-25 11:44:00,1.2449,1.2449,1.2449,1.2449,10000000.0
2008-11-25 11:45:00,1.24455,1.24465,1.2445,1.24465,55200000.0
2008-11-25 11:46:00,1.24465,1.24465,1.2445,1.2445,18200000.0
2008-11-25 11:47:00,1.24445,1.24445,1.2443,1.2443,32200000.0
2008-11-25 11:48:00,1.24411,1.24434,1.24379,1.24413,250600000.0
2008-11-25 11:49:00,1.2442,1.24433,1.24372,1.24398,194800000.0
2008-11-25 11:50:00,1.2444,1.24445,1.2443,1.2443,21600000.0
2008-11-25 11:51:00,1.2444,1.24445,1.24435,1.2444,37800000.0
2008-11-25 11:52:00,1.24445,1.24445,1.24425,1.2443,25000000.0
2008-11-25 11:53:00,1.24425,1.24425,1.24425,1.24425,8200000.0
2008-11-25 11:54:00,1.2443,1.2447,1.24425,1.2447,36200000.0
2008-11-25 11:55:00,1.2448,1.245,1.2448,1.245,106400000.0
2008-11-25 11:56:00,1.24505,1.24505,1.24495,1.24505,14200000.0
2008-11-25 11:57:00,1.245,1.24505,1.245,1.24505,4600000.0
2008-11-25 11:58:00,1.2451,1.2452,1.245,1.245,44600000.0
2008-11-25 11:59:00,1.245,1.245,1.245,1.245,128000000.0
2008-11-25 12:00:00,1.245,1.245,1.2446,1.2446,164200000.0
2008-11-25 12:01:00,1.244,1.24405,1.24365,1.2438,37600000.0
2008-11-25 12:02:00,1.24375,1.24375,1.24375,1.24375,1000000.0
2008-11-25 12:03:00,1.2437,1.2438,1.24365,1.24365,32800000.0
2008-11-25 12:04:00,1.24355,1.24355,1.24335,1.24355,40800000.0
2008-11-25 12:05:00,1.2437,1.24415,1.2437,1.24385,61000000.0
2008-11-25 12:06:00,1.24385,1.24405,1.2438,1.244,38000000.0
2008-11-25 12:07:00,1.244,1.24455,1.2438,1.2443,47200000.0
2008-11-25 12:08:00,1.24435,1.2446,1.2443,1.2445,65200000.0
2008-11-25 12:09:00,1.2446,1.2449,1.2445,1.2449,26600000.0
2008-11-25 12:10:00,1.24485,1.24505,1.2448,1.2448,60600000.0
2008-11-25 12:11:00,1.2448,1.2451,1.2448,1.2451,59200000.0
2008-11-25 12:12:00,1.24515,1.24535,1.24515,1.2452,29000000.0
2008-11-25 12:13:00,1.2452,1.24555,1.2452,1.24555,19400000.0
2008-11-25 12:14:00,1.24555,1.24555,1.245,1.2451,68200000.0
2008-11-25 12:15:00,1.2451,1.246,1.2451,1.24575,36600000.0
2008-11-25 12:16:00,1.24585,1.24635,1.24585,1.24635,21600000.0
2008-11-25 12:17:00,1.2463,1.2463,1.24595,1.24595,26000000.0
2008-11-25 12:18:00,1.246,1.24605,1.2459,1.2459,63600000.0
2008-11-25 12:19:00,1.24595,1.24615,1.24595,1.24615,23800000.0
2008-11-25 12:20:00,1.2461,1.2462,1.2461,1.2462,10200000.0
2008-11-25 12:21:00,1.2462,1.2467,1.2462,1.2465,53800000.0
2008-11-25 12:22:00,1.2465,1.2477,1.2465,1.2476,99400000.0
2008-11-25 12:23:00,1.2476,1.2476,1.2465,1.2468,117000000.0
2008-11-25 12:24:00,1.2468,1.2468,1.24615,1.24645,40000000.0
2008-11-25 12:25:00,1.24645,1.24655,1.2463,1.24655,27000000.0
2008-11-25 12:26:00,1.24655,1.24655,1.24645,1.24645,14400000.0
2008-11-25 12:27:00,1.24645,1.24715,1.24625,1.24675,80200000.0
2008-11-25 12:28:00,1.2468,1.247,1.2468,1.247,35800000.0
2008-11-25 12:29:00,1.247,1.247,1.24685,1.2469,18200000.0
2008-11-25 12:30:00,1.24695,1.24695,1.24635,1.2464,37000000.0
2008-11-25 12:31:00,1.2465,1.24655,1.24635,1.2464,12200000.0
2008-11-25 12:32:00,1.2464,1.2465,1.2442,1.2449,111000000.0
2008-11-25 12:33:00,1.24495,1.24545,1.24415,1.2446,221000000.0
2008-11-25 12:34:00,1.2446,1.24515,1.24395,1.24455,180800000.0
2008-11-25 12:35:00,1.2446,1.24475,1.2427,1.2427,185400000.0
2008-11-25 12:36:00,1.24275,1.2436,1.24275,1.2436,54400000.0
2008-11-25 12:37:00,1.24365,1.24455,1.24365,1.24395,174800000.0
2008-11-25 12:38:00,1.24395,1.24395,1.2439,1.2439,2000000.0
2008-11-25 12:39:00,1.2441,1.2442,1.2437,1.2437,18000000.0
2008-11-25 12:40:00,1.2437,1.2437,1.24255,1.24255,76000000.0
2008-11-25 12:41:00,1.2427,1.2427,1.2411,1.2424,170812000.0
2008-11-25 12:42:00,1.24235,1.24235,1.24205,1.2421,24200000.0
2008-11-25 12:43:00,1.2421,1.2421,1.2413,1.24145,99600000.0
2008-11-25 12:44:00,1.24145,1.24155,1.241,1.24115,96600000.0
2008-11-25 12:45:00,1.2412,1.24125,1.24105,1.24105,40000000.0
2008-11-25 12:46:00,1.2411,1.2414,1.241,1.24125,75600000.0
2008-11-25 12:47:00,1.24135,1.24195,1.24115,1.2412,125400000.0
2008-11-25 12:48:00,1.2412,1.24135,1.23885,1.23885,169200000.0
2008-11-25 12:49:00,1.23895,1.24045,1.23895,1.23975,280100000.0
2008-11-25 12:50:00,1.2398,1.2403,1.2398,1.2401,29200000.0
2008-11-25 12:51:00,1.24005,1.2403,1.2394,1.2394,102000000.0
2008-11-25 12:52:00,1.2395,1.2397,1.23885,1.23965,43000000.0
2008-11-25 12:53:00,1.2397,1.2397,1.2393,1.23965,31800000.0
2008-11-25 12:54:00,1.23975,1.2404,1.23935,1.24025,79600000.0
2008-11-25 12:55:00,1.24025,1.2403,1.2382,1.2385,188000000.0
2008-11-25 12:56:00,1.2387,1.2387,1.2386,1.2386,193000000.0
2008-11-25 12:57:00,1.2386,1.2386,1.23785,1.2383,73400000.0
2008-11-25 12:58:00,1.2383,1.2385,1.23825,1.2385,47000000.0
2008-11-25 12:59:00,1.2385,1.23935,1.2385,1.23905,136800000.0
2008-11-25 13:00:00,1.239,1.23905,1.23845,1.23905,38600000.0
2008-11-25 13:01:00,1.2391,1.2395,1.2391,1.2391,51600000.0
2008-11-25 13:02:00,1.2391,1.23925,1.23815,1.23865,122600000.0
2008-11-25 13:03:00,1.23875,1.2392,1.23865,1.2392,51600000.0
2008-11-25 13:04:00,1.23935,1.2396,1.23915,1.2396,55000000.0
2008-11-25 13:05:00,1.2396,1.24035,1.2396,1.24035,90200000.0
2008-11-25 13:06:00,1.24035,1.2404,1.2399,1.24,73000000.0
2008-11-25 13:07:00,1.24,1.2403,1.2397,1.24,69000000.0
2008-11-25 13:08:00,1.24005,1.2408,1.2394,1.2408,220200000.0
2008-11-25 13:09:00,1.24075,1.2421,1.24075,1.2411,111600000.0
2008-11-25 13:10:00,1.2407,1.2412,1.2407,1.2411,40600000.0
2008-11-25 13:11:00,1.2411,1.2412,1.2411,1.2412,115200001.0
2008-11-25 13:12:00,1.2412,1.2415,1.2412,1.2415,151836000.0
2008-11-25 13:13:00,1.2415,1.2415,1.2415,1.2415,13600000.0
2008-11-25 13:14:00,1.2415,1.2415,1.24085,1.24135,17124000.0
2008-11-25 13:15:00,1.2415,1.2415,1.24115,1.24125,84000000.0
2008-11-25 13:16:00,1.24125,1.2413,1.24125,1.2413,58800000.0
2008-11-25 13:17:00,1.24145,1.242,1.24145,1.24155,90000000.0
2008-11-25 13:18:00,1.24175,1.24215,1.24165,1.2421,74400000.0
2008-11-25 13:19:00,1.24205,1.24315,1.24205,1.243,144600000.0
2008-11-25 13:20:00,1.24295,1.2432,1.24205,1.2422,178600000.0
2008-11-25 13:21:00,1.2422,1.2422,1.2421,1.2421,21800000.0
2008-11-25 13:22:00,1.2421,1.2421,1.2421,1.2421,4800000.0
2008-11-25 13:23:00,1.2421,1.24215,1.24165,1.24175,64400000.0
2008-11-25 13:24:00,1.2417,1.24195,1.2417,1.2418,24800000.0
2008-11-25 13:25:00,1.2418,1.242,1.24175,1.242,67600000.0
2008-11-25 13:26:00,1.242,1.24215,1.242,1.242,184000000.0
2008-11-25 13:27:00,1.242,1.242,1.242,1.242,19200000.0
2008-11-25 13:28:00,1.242,1.242,1.242,1.242,14800000.0
2008-11-25 13:29:00,1.242,1.242,1.24195,1.24195,4200000.0
2008-11-25 13:30:00,1.24195,1.242,1.24195,1.242,5600000.0
2008-11-25 13:31:00,1.242,1.24205,1.24185,1.24185,44200000.0
2008-11-25 13:32:00,1.24195,1.24195,1.24195,1.24195,172200000.0
2008-11-25 13:33:00,1.24195,1.24235,1.2414,1.24155,39400000.0
2008-11-25 13:34:00,1.24145,1.24215,1.24125,1.24155,160000000.0
2008-11-25 13:35:00,1.2415,1.2417,1.24115,1.2417,52800000.0
2008-11-25 13:36:00,1.2416,1.2416,1.2414,1.2416,73800000.0
2008-11-25 13:37:00,1.24128,1.24138,1.24098,1.24129,30200000.0
2008-11-25 13:38:00,1.24135,1.24135,1.24135,1.24135,22200000.0
2008-11-25 13:39:00,1.2414,1.2414,1.2414,1.2414,4000000.0
2008-11-25 13:40:00,1.2414,1.24165,1.2414,1.2416,28600000.0
2008-11-25 13:41:00,1.2415,1.24165,1.2414,1.2416,64400000.0
2008-11-25 13:42:00,1.2417,1.2417,1.2417,1.2417,10800000.0
2008-11-25 13:43:00,1.2417,1.2417,1.2413,1.2413,7200000.0
2008-11-25 13:44:00,1.2412,1.2412,1.2403,1.24035,123600000.0
2008-11-25 13:45:00,1.2403,1.2406,1.24015,1.2402,84800000.0
2008-11-25 13:46:00,1.2402,1.2402,1.2395,1.2398,140800000.0
2008-11-25 13:47:00,1.2398,1.24035,1.2398,1.2402,80000000.0
2008-11-25 13:48:00,1.24,1.24,1.23965,1.2397,31400000.0
2008-11-25 13:49:00,1.2396,1.2396,1.2389,1.239,184200000.0
2008-11-25 13:50:00,1.23905,1.23905,1.23855,1.239,144800000.0
2008-11-25 13:51:00,1.2391,1.2392,1.239,1.239,11800000.0
2008-11-25 13:52:00,1.239,1.2395,1.239,1.23925,27600000.0
2008-11-25 13:53:00,1.2393,1.24035,1.2392,1.2403,185000000.0
2008-11-25 13:54:00,1.24035,1.24035,1.2397,1.23995,64000000.0
2008-11-25 13:55:00,1.2399,1.2399,1.23955,1.23965,31000000.0
2008-11-25 13:56:00,1.2396,1.24035,1.2396,1.24,97800000.0
2008-11-25 13:57:00,1.24,1.24015,1.23975,1.2399,49000000.0
2008-11-25 13:58:00,1.23995,1.24005,1.23995,1.24005,17800000.0
2008-11-25 13:59:00,1.24,1.24025,1.23995,1.24,181800000.0
2008-11-25 14:00:00,1.24,1.24,1.23945,1.23955,126600000.0
2008-11-25 14:01:00,1.23965,1.23965,1.2391,1.23925,45000000.0
2008-11-25 14:02:00,1.2393,1.2393,1.23855,1.23865,46200000.0
2008-11-25 14:03:00,1.23875,1.2391,1.23875,1.239,40400000.0
2008-11-25 14:04:00,1.23905,1.2391,1.23895,1.23895,15400000.0
2008-11-25 14:05:00,1.2386,1.2387,1.23705,1.2378,132600000.0
2008-11-25 14:06:00,1.2378,1.23825,1.2378,1.23825,97200000.0
2008-11-25 14:07:00,1.23805,1.2392,1.23805,1.2392,264200000.0
2008-11-25 14:08:00,1.23915,1.23995,1.23915,1.2395,75400000.0
2008-11-25 14:09:00,1.2395,1.2395,1.2394,1.2394,101400000.0
2008-11-25 14:10:00,1.2394,1.2394,1.2394,1.2394,83000000.0
2008-11-25 14:11:00,1.23911,1.23921,1.23872,1.23913,31400000.0
2008-11-25 14:12:00,1.2394,1.241,1.2394,1.24055,128999999.0
2008-11-25 14:13:00,1.24065,1.2409,1.2405,1.24055,37800000.0
2008-11-25 14:14:00,1.2407,1.24075,1.2405,1.2405,11600000.0
2008-11-25 14:15:00,1.2405,1.2405,1.2405,1.2405,3600000.0
2008-11-25 14:16:00,1.24065,1.2407,1.24065,1.2407,4000000.0
2008-11-25 14:17:00,1.24075,1.241,1.24065,1.241,29400000.0
2008-11-25 14:18:00,1.241,1.2411,1.241,1.2411,16600000.0
2008-11-25 14:19:00,1.24105,1.24105,1.241,1.241,28000000.0
2008-11-25 14:20:00,1.241,1.24105,1.241,1.24105,7400000.0
2008-11-25 14:21:00,1.24115,1.2413,1.24105,1.2412,35200000.0
2008-11-25 14:22:00,1.24135,1.24135,1.24135,1.24135,1600000.0
2008-11-25 14:23:00,1.24155,1.2422,1.24155,1.2422,13800000.0
2008-11-25 14:24:00,1.2422,1.2422,1.2422,1.2422,4000000.0
2008-11-25 14:25:00,1.2421,1.2421,1.2421,1.2421,1000000.0
2008-11-25 14:26:00,1.24205,1.24215,1.24205,1.24215,32400000.0
2008-11-25 14:27:00,1.24207,1.24218,1.24165,1.24218,106800000.0
2008-11-25 14:28:00,1.24206,1.2422,1.24146,1.24205,82000000.0
2008-11-25 14:29:00,1.2423,1.24245,1.2423,1.24245,11200000.0
2008-11-25 14:30:00,1.24245,1.2445,1.24245,1.24445,98000000.0
2008-11-25 14:31:00,1.24445,1.2451,1.24445,1.2451,33800000.0
2008-11-25 14:32:00,1.2451,1.2451,1.24365,1.2437,76800000.0
2008-11-25 14:33:00,1.2437,1.24385,1.24315,1.2437,27400000.0
2008-11-25 14:34:00,1.2437,1.2437,1.2436,1.2436,18400000.0
2008-11-25 14:35:00,1.24365,1.2437,1.24365,1.2437,2000000.0
2008-11-25 14:36:00,1.2437,1.2437,1.24205,1.2422,47400000.0
2008-11-25 14:37:00,1.2423,1.2434,1.2423,1.2427,121800000.0
2008-11-25 14:38:00,1.2427,1.2427,1.2424,1.2424,33000000.0
2008-11-25 14:39:00,1.24245,1.24245,1.24235,1.24245,33200000.0
2008-11-25 14:40:00,1.24255,1.24285,1.24195,1.24235,137800000.0
2008-11-25 14:41:00,1.24195,1.24195,1.24115,1.2416,100400000.0
2008-11-25 14:42:00,1.24175,1.24235,1.2417,1.24235,59200000.0
2008-11-25 14:43:00,1.24225,1.24245,1.2418,1.24205,120800000.0
2008-11-25 14:44:00,1.24205,1.24355,1.2417,1.2431,187000000.0
2008-11-25 14:45:00,1.2433,1.2435,1.24325,1.2434,32200000.0
2008-11-25 14:46:00,1.24345,1.24415,1.24345,1.2439,51200000.0
2008-11-25 14:47:00,1.2439,1.24515,1.2439,1.24515,93200000.0
2008-11-25 14:48:00,1.24535,1.2458,1.24495,1.2455,137600000.0
2008-11-25 14:49:00,1.24545,1.246,1.2453,1.2457,144600000.0
2008-11-25 14:50:00,1.2457,1.2458,1.24515,1.24535,94600000.0
2008-11-25 14:51:00,1.24535,1.2455,1.24525,1.2453,15400000.0
2008-11-25 14:52:00,1.24535,1.2454,1.2439,1.24395,91200000.0
2008-11-25 14:53:00,1.24405,1.24435,1.24405,1.24415,50600000.0
2008-11-25 14:54:00,1.2441,1.2441,1.24375,1.24385,88600000.0
2008-11-25 14:55:00,1.2438,1.24415,1.2436,1.2438,101600000.0
2008-11-25 14:56:00,1.2437,1.244,1.2437,1.244,36800000.0
2008-11-25 14:57:00,1.244,1.244,1.24385,1.244,45200000.0
2008-11-25 14:58:00,1.244,1.244,1.2437,1.24385,42600000.0
2008-11-25 14:59:00,1.2439,1.24415,1.2439,1.24395,55800000.0
2008-11-25 15:00:00,1.24395,1.2442,1.24365,1.2437,57000000.0
2008-11-25 15:01:00,1.2438,1.2438,1.24345,1.24355,75600000.0
2008-11-25 15:02:00,1.2436,1.24405,1.2435,1.24405,52200000.0
2008-11-25 15:03:00,1.24405,1.24445,1.24385,1.24445,113400000.0
2008-11-25 15:04:00,1.24445,1.24515,1.244,1.2444,177000000.0
2008-11-25 15:05:00,1.24435,1.2445,1.2443,1.2444,47600000.0
2008-11-25 15:06:00,1.2444,1.24455,1.2444,1.24455,67000000.0
2008-11-25 15:07:00,1.24465,1.24485,1.2429,1.24385,173200000.0
2008-11-25 15:08:00,1.24395,1.24445,1.2435,1.24375,88400000.0
2008-11-25 15:09:00,1.24375,1.24375,1.24375,1.24375,5200000.0
2008-11-25 15:10:00,1.24375,1.244,1.24375,1.24385,44000000.0
2008-11-25 15:11:00,1.24375,1.24385,1.2437,1.24385,27000000.0
2008-11-25 15:12:00,1.24385,1.24385,1.24355,1.24355,17800000.0
2008-11-25 15:13:00,1.2436,1.2436,1.2436,1.2436,3600000.0
2008-11-25 15:14:00,1.2434,1.2435,1.2432,1.24325,47400000.0
2008-11-25 15:15:00,1.24325,1.24325,1.24025,1.24025,281000000.0
2008-11-25 15:16:00,1.2404,1.2405,1.23805,1.2391,204800000.0
2008-11-25 15:17:00,1.2391,1.24075,1.2386,1.24015,255100000.0
2008-11-25 15:18:00,1.24055,1.24135,1.2398,1.2402,324200000.0
2008-11-25 15:19:00,1.24,1.2404,1.23965,1.24035,135600000.0
2008-11-25 15:20:00,1.24035,1.2408,1.2395,1.2408,171400000.0
2008-11-25 15:21:00,1.24055,1.24075,1.23945,1.2401,118800000.0
2008-11-25 15:22:00,1.2399,1.2399,1.23755,1.2386,231199997.0
2008-11-25 15:23:00,1.2388,1.2388,1.23795,1.2385,175800000.0
2008-11-25 15:24:00,1.23865,1.23885,1.23665,1.2367,192800000.0
2008-11-25 15:25:00,1.2367,1.23755,1.23575,1.236,241200000.0
2008-11-25 15:26:00,1.236,1.23635,1.2343,1.2343,189400000.0
2008-11-25 15:27:00,1.23445,1.23625,1.23445,1.23515,149800000.0
2008-11-25 15:28:00,1.2352,1.23595,1.2352,1.23535,106400000.0
2008-11-25 15:29:00,1.2354,1.23605,1.2351,1.23515,80000000.0
2008-11-25 15:30:00,1.2354,1.23575,1.23265,1.23535,398000000.0
2008-11-25 15:31:00,1.23535,1.23635,1.2352,1.2361,297600000.0
2008-11-25 15:32:00,1.2361,1.2369,1.2357,1.2364,470399998.0
2008-11-25 15:33:00,1.23615,1.23645,1.2357,1.2357,131800000.0
2008-11-25 15:34:00,1.2357,1.2357,1.233,1.2339,372400000.0
2008-11-25 15:35:00,1.2339,1.2339,1.2315,1.23195,286400000.0
2008-11-25 15:36:00,1.23195,1.232,1.23,1.231,323400000.0
2008-11-25 15:37:00,1.231,1.231,1.22875,1.2296,223000000.0
2008-11-25 15:38:00,1.2297,1.23035,1.22895,1.2292,316100000.0
2008-11-25 15:39:00,1.2291,1.2293,1.22745,1.2279,377400000.0
2008-11-25 15:40:00,1.22795,1.22875,1.2274,1.22745,229000000.0
2008-11-25 15:41:00,1.2274,1.2279,1.22715,1.2279,222000000.0
2008-11-25 15:42:00,1.2279,1.2279,1.2268,1.2268,206400000.0
2008-11-25 15:43:00,1.22685,1.22775,1.2268,1.2275,115000000.0
2008-11-25 15:44:00,1.22665,1.2268,1.2239,1.224,255200000.0
2008-11-25 15:45:00,1.224,1.22475,1.2211,1.2211,298524000.0
2008-11-25 15:46:00,1.221,1.22205,1.2201,1.2205,350200000.0
2008-11-25 15:47:00,1.22055,1.2222,1.2202,1.2218,185000000.0
2008-11-25 15:48:00,1.2218,1.2223,1.2215,1.222,147400001.0
2008-11-25 15:49:00,1.22205,1.2226,1.2218,1.22215,183800000.0
2008-11-25 15:50:00,1.22225,1.2234,1.22215,1.22255,199800000.0
2008-11-25 15:51:00,1.22235,1.2238,1.22205,1.22315,341400000.0
2008-11-25 15:52:00,1.22315,1.22375,1.2228,1.22375,116800000.0
2008-11-25 15:53:00,1.2238,1.2242,1.22305,1.22345,138924000.0
2008-11-25 15:54:00,1.2236,1.2238,1.22285,1.223,116200000.0
2008-11-25 15:55:00,1.2228,1.2228,1.2197,1.2199,210200000.0
2008-11-25 15:56:00,1.2201,1.22085,1.2198,1.2205,319600000.0
2008-11-25 15:57:00,1.22055,1.22055,1.2188,1.2191,166200000.0
2008-11-25 15:58:00,1.2191,1.2207,1.2191,1.22005,165600000.0
2008-11-25 15:59:00,1.22005,1.22025,1.21905,1.22,195000000.0
2008-11-25 16:00:00,1.22015,1.2206,1.21975,1.22,254000000.0
2008-11-25 16:01:00,1.22005,1.22005,1.21835,1.21975,339000000.0
2008-11-25 16:02:00,1.2197,1.21995,1.21935,1.2197,166200000.0
2008-11-25 16:03:00,1.2198,1.2198,1.2194,1.2194,80000000.0
2008-11-25 16:04:00,1.21945,1.2198,1.21945,1.21975,95600000.0
2008-11-25 16:05:00,1.21985,1.2199,1.219,1.21905,117400000.0
2008-11-25 16:06:00,1.2191,1.2191,1.2181,1.2182,170200000.0
2008-11-25 16:07:00,1.2182,1.2183,1.217,1.2171,255200000.0
2008-11-25 16:08:00,1.2171,1.21845,1.21695,1.21845,269000000.0
2008-11-25 16:09:00,1.21845,1.21845,1.21715,1.21715,103600000.0
2008-11-25 16:10:00,1.2171,1.2171,1.2157,1.21575,157200000.0
2008-11-25 16:11:00,1.21575,1.21605,1.2142,1.2144,322400001.0
2008-11-25 16:12:00,1.2143,1.21555,1.2143,1.21475,268200001.0
2008-11-25 16:13:00,1.2148,1.2155,1.21465,1.2151,225000000.0
2008-11-25 16:14:00,1.2152,1.21545,1.2141,1.2142,163600000.0
2008-11-25 16:15:00,1.2143,1.21435,1.2129,1.2135,157400000.0
2008-11-25 16:16:00,1.2136,1.21415,1.21335,1.2137,263200000.0
2008-11-25 16:17:00,1.2137,1.2137,1.21295,1.2132,166000000.0
2008-11-25 16:18:00,1.2132,1.21325,1.2124,1.2129,176300000.0
2008-11-25 16:19:00,1.2129,1.2129,1.2124,1.2129,115600000.0
2008-11-25 16:20:00,1.2129,1.21355,1.21255,1.21355,259600000.0
2008-11-25 16:21:00,1.2136,1.2141,1.21325,1.2141,169200000.0
2008-11-25 16:22:00,1.21405,1.2146,1.21365,1.21455,276800001.0
2008-11-25 16:23:00,1.21455,1.2146,1.21345,1.2141,453600000.0
2008-11-25 16:24:00,1.2141,1.2144,1.21385,1.21405,273000000.0
2008-11-25 16:25:00,1.2141,1.21445,1.21355,1.21435,362800000.0
2008-11-25 16:26:00,1.21435,1.2147,1.21395,1.2146,241200000.0
2008-11-25 16:27:00,1.2146,1.2163,1.21435,1.2163,241600000.0
2008-11-25 16:28:00,1.21635,1.21655,1.2156,1.2165,357400000.0
2008-11-25 16:29:00,1.2165,1.21685,1.21595,1.2167,140200000.0
2008-11-25 16:30:00,1.21665,1.21715,1.21665,1.2171,297800000.0
2008-11-25 16:31:00,1.2171,1.2175,1.2171,1.2175,43200000.0
2008-11-25 16:32:00,1.21745,1.21775,1.2174,1.2177,99600000.0
2008-11-25 16:33:00,1.21745,1.21825,1.217,1.21725,202200000.0
2008-11-25 16:34:00,1.21725,1.2181,1.21725,1.2181,209600000.0
2008-11-25 16:35:00,1.2182,1.2188,1.21805,1.2187,165600000.0
2008-11-25 16:36:00,1.2187,1.21925,1.21845,1.2192,166800000.0
2008-11-25 16:37:00,1.21895,1.2192,1.21775,1.2192,319800000.0
2008-11-25 16:38:00,1.21925,1.2194,1.219,1.2192,219600000.0
2008-11-25 16:39:00,1.21925,1.2197,1.2192,1.2193,156200000.0
2008-11-25 16:40:00,1.2193,1.2196,1.21815,1.21825,203200000.0
2008-11-25 16:41:00,1.21825,1.21915,1.21795,1.2188,223400000.0
2008-11-25 16:42:00,1.2189,1.21965,1.21855,1.2193,254800000.0
2008-11-25 16:43:00,1.2193,1.2197,1.2191,1.2195,155800000.0
2008-11-25 16:44:00,1.2195,1.2196,1.21905,1.2191,142400000.0
2008-11-25 16:45:00,1.21905,1.21935,1.21895,1.2192,305800002.0
2008-11-25 16:46:00,1.2192,1.2195,1.2189,1.2192,284200005.0
2008-11-25 16:47:00,1.2191,1.2193,1.219,1.2193,83800000.0
2008-11-25 16:48:00,1.21955,1.2197,1.2192,1.2193,906800000.0
2008-11-25 16:49:00,1.2193,1.21965,1.21905,1.2192,230200001.0
2008-11-25 16:50:00,1.2192,1.2192,1.2187,1.2187,143000000.0
2008-11-25 16:51:00,1.2187,1.2187,1.21815,1.2184,137600000.0
2008-11-25 16:52:00,1.2184,1.2192,1.2184,1.21885,216200000.0
2008-11-25 16:53:00,1.2189,1.219,1.21875,1.219,113600000.0
2008-11-25 16:54:00,1.2191,1.21955,1.21885,1.2194,178400000.0
2008-11-25 16:55:00,1.21955,1.221,1.2195,1.2206,201000000.0
2008-11-25 16:56:00,1.2205,1.22265,1.2205,1.22235,311600000.0
2008-11-25 16:57:00,1.22235,1.22255,1.2218,1.22245,230400000.0
2008-11-25 16:58:00,1.22255,1.2227,1.22225,1.22255,126200000.0
2008-11-25 16:59:00,1.22265,1.2233,1.2222,1.223,109900000.0
2008-11-25 17:00:00,1.2226,1.2227,1.2206,1.2213,334400000.0
2008-11-25 17:01:00,1.2214,1.222,1.22115,1.22175,123600000.0
2008-11-25 17:02:00,1.22175,1.22315,1.2213,1.22135,230800000.0
2008-11-25 17:03:00,1.2213,1.2215,1.2204,1.22105,219600000.0
2008-11-25 17:04:00,1.22105,1.22225,1.22105,1.22195,229400000.0
2008-11-25 17:05:00,1.2217,1.2231,1.2216,1.2231,282400000.0
2008-11-25 17:06:00,1.2231,1.2232,1.2208,1.2208,265000000.0
2008-11-25 17:07:00,1.2207,1.22095,1.21985,1.2201,287300000.0
2008-11-25 17:08:00,1.22035,1.22045,1.2188,1.219,431800000.0
2008-11-25 17:09:00,1.2193,1.21995,1.2187,1.21995,289200000.0
2008-11-25 17:10:00,1.22,1.22,1.2189,1.2192,373600000.0
2008-11-25 17:11:00,1.2192,1.2199,1.2192,1.21945,215600000.0
2008-11-25 17:12:00,1.21955,1.22155,1.2195,1.2215,335400000.0
2008-11-25 17:13:00,1.22155,1.2218,1.2211,1.22135,195400000.0
2008-11-25 17:14:00,1.22135,1.2215,1.22015,1.2211,280600000.0
2008-11-25 17:15:00,1.2211,1.22145,1.2211,1.22145,67400000.0
2008-11-25 17:16:00,1.2215,1.2223,1.2214,1.22205,111400000.0
2008-11-25 17:17:00,1.2222,1.22325,1.2222,1.2232,112800000.0
2008-11-25 17:18:00,1.22325,1.2238,1.22215,1.2238,214600000.0
2008-11-25 17:19:00,1.2239,1.2243,1.22325,1.2243,331600000.0
2008-11-25 17:20:00,1.22425,1.22425,1.2225,1.2228,274000000.0
2008-11-25 17:21:00,1.2229,1.2236,1.2221,1.2235,152000000.0
2008-11-25 17:22:00,1.2234,1.22365,1.22325,1.2233,78600000.0
2008-11-25 17:23:00,1.22345,1.22365,1.22325,1.2233,70600000.0
2008-11-25 17:24:00,1.2234,1.2238,1.22315,1.2235,113600000.0
2008-11-25 17:25:00,1.2235,1.2236,1.22225,1.22225,107400000.0
2008-11-25 17:26:00,1.22225,1.22285,1.2222,1.2222,189400000.0
2008-11-25 17:27:00,1.2222,1.22275,1.222,1.22275,232800000.0
2008-11-25 17:28:00,1.2226,1.2228,1.22135,1.2224,271200000.0
2008-11-25 17:29:00,1.2225,1.2225,1.22135,1.22155,152600000.0
2008-11-25 17:30:00,1.2215,1.2228,1.2213,1.22245,204800000.0
2008-11-25 17:31:00,1.22255,1.2229,1.22205,1.22285,261000000.0
2008-11-25 17:32:00,1.2229,1.22385,1.22255,1.2235,266000000.0
2008-11-25 17:33:00,1.2235,1.2239,1.22345,1.22365,166200000.0
2008-11-25 17:34:00,1.22345,1.22375,1.22345,1.2236,158600000.0
2008-11-25 17:35:00,1.2237,1.224,1.2235,1.22375,235000000.0
2008-11-25 17:36:00,1.22385,1.2239,1.2234,1.22345,47200000.0
2008-11-25 17:37:00,1.2235,1.22365,1.2231,1.22335,183800000.0
2008-11-25 17:38:00,1.2234,1.22455,1.2234,1.2242,208000000.0
2008-11-25 17:39:00,1.2242,1.2245,1.2238,1.2241,90000000.0
2008-11-25 17:40:00,1.2241,1.2246,1.2236,1.2245,228400000.0
2008-11-25 17:41:00,1.22415,1.2245,1.2236,1.22365,148600000.0
2008-11-25 17:42:00,1.2237,1.2238,1.2222,1.22225,250200000.0
2008-11-25 17:43:00,1.22225,1.224,1.22225,1.2239,265400000.0
2008-11-25 17:44:00,1.2239,1.22395,1.223,1.22345,76200000.0
2008-11-25 17:45:00,1.22355,1.2248,1.22355,1.2244,92400000.0
2008-11-25 17:46:00,1.22435,1.22475,1.2241,1.22475,89000000.0
2008-11-25 17:47:00,1.2248,1.22515,1.22475,1.2251,108800000.0
2008-11-25 17:48:00,1.2251,1.2254,1.2248,1.2254,96200000.0
2008-11-25 17:49:00,1.2255,1.22675,1.2255,1.22655,194400000.0
2008-11-25 17:50:00,1.22655,1.2271,1.22645,1.2267,274999999.0
2008-11-25 17:51:00,1.2267,1.22695,1.22635,1.2268,113800000.0
2008-11-25 17:52:00,1.22675,1.2275,1.22655,1.22685,300000000.0
2008-11-25 17:53:00,1.22695,1.22745,1.2269,1.2273,351800000.0
2008-11-25 17:54:00,1.22735,1.22745,1.2272,1.2274,169200000.0
2008-11-25 17:55:00,1.2274,1.2276,1.227,1.22755,139200000.0
2008-11-25 17:56:00,1.22745,1.2279,1.2271,1.2278,342599999.0
2008-11-25 17:57:00,1.2278,1.2285,1.2278,1.22795,522000001.0
2008-11-25 17:58:00,1.22795,1.22815,1.2274,1.22805,222000000.0
2008-11-25 17:59:00,1.2281,1.2281,1.22565,1.22575,905400006.0
2008-11-25 18:00:00,1.2257,1.2262,1.22525,1.2259,876199979.0
2008-11-25 18:01:00,1.2259,1.22605,1.2257,1.2259,229200000.0
2008-11-25 18:02:00,1.22595,1.22605,1.22535,1.2254,166000000.0
2008-11-25 18:03:00,1.2254,1.2262,1.2254,1.22595,108600000.0
2008-11-25 18:04:00,1.22585,1.2269,1.22585,1.2265,318200000.0
2008-11-25 18:05:00,1.2265,1.2266,1.22525,1.22525,276800000.0
2008-11-25 18:06:00,1.22535,1.22635,1.22535,1.2258,233200000.0
2008-11-25 18:07:00,1.2258,1.2273,1.2258,1.2262,286800000.0
2008-11-25 18:08:00,1.2261,1.2268,1.2256,1.2257,193600000.0
2008-11-25 18:09:00,1.2257,1.2269,1.22535,1.22675,208800000.0
2008-11-25 18:10:00,1.22675,1.2268,1.22495,1.2253,250000000.0
2008-11-25 18:11:00,1.2254,1.2255,1.22325,1.22325,180000000.0
2008-11-25 18:12:00,1.22345,1.2245,1.22345,1.2239,267400000.0
2008-11-25 18:13:00,1.22395,1.22435,1.22365,1.22395,223200000.0
2008-11-25 18:14:00,1.22405,1.2251,1.22405,1.2244,257000000.0
2008-11-25 18:15:00,1.22465,1.22575,1.22415,1.22575,343000000.0
2008-11-25 18:16:00,1.22575,1.2259,1.22525,1.22535,142000000.0
2008-11-25 18:17:00,1.2254,1.2262,1.22525,1.22555,249000000.0
2008-11-25 18:18:00,1.22555,1.2257,1.2234,1.2239,260600000.0
2008-11-25 18:19:00,1.224,1.2242,1.2234,1.22345,335000000.0
2008-11-25 18:20:00,1.22335,1.22335,1.22195,1.2223,229000000.0
2008-11-25 18:21:00,1.22205,1.22275,1.22205,1.2226,271400000.0
2008-11-25 18:22:00,1.22265,1.22265,1.2223,1.2223,84600000.0
2008-11-25 18:23:00,1.2223,1.22245,1.22025,1.22025,302000000.0
2008-11-25 18:24:00,1.22015,1.22085,1.21805,1.219,310400000.0
2008-11-25 18:25:00,1.219,1.21915,1.21845,1.2191,129200000.0
2008-11-25 18:26:00,1.21925,1.2197,1.21915,1.21965,179200000.0
2008-11-25 18:27:00,1.21965,1.2199,1.21925,1.21985,128000000.0
2008-11-25 18:28:00,1.21985,1.2199,1.2195,1.2199,156800000.0
2008-11-25 18:29:00,1.2199,1.2203,1.2199,1.22,57600000.0
2008-11-25 18:30:00,1.22,1.2213,1.22,1.2213,83000000.0
2008-11-25 18:31:00,1.2212,1.22135,1.22055,1.22115,209800000.0
2008-11-25 18:32:00,1.22115,1.2217,1.2209,1.22135,193000000.0
2008-11-25 18:33:00,1.2215,1.22165,1.2211,1.22165,150200000.0
2008-11-25 18:34:00,1.2217,1.2219,1.22145,1.2216,95400000.0
2008-11-25 18:35:00,1.2216,1.2216,1.22095,1.22095,156200000.0
2008-11-25 18:36:00,1.22125,1.2213,1.21965,1.22055,259800000.0
2008-11-25 18:37:00,1.2205,1.2205,1.22005,1.22005,179600000.0
2008-11-25 18:38:00,1.22015,1.22155,1.21955,1.22055,280000000.0
2008-11-25 18:39:00,1.2206,1.2207,1.22035,1.2204,88000000.0
2008-11-25 18:40:00,1.22045,1.22155,1.22045,1.22095,233000000.0
2008-11-25 18:41:00,1.221,1.22145,1.22035,1.2212,259600000.0
2008-11-25 18:42:00,1.221,1.2219,1.221,1.22155,72400000.0
2008-11-25 18:43:00,1.2214,1.2214,1.22105,1.2213,440600001.0
2008-11-25 18:44:00,1.22125,1.2218,1.2211,1.22115,208000000.0
2008-11-25 18:45:00,1.2212,1.2212,1.22025,1.2209,156400000.0
2008-11-25 18:46:00,1.221,1.221,1.2202,1.2202,143000000.0
2008-11-25 18:47:00,1.2202,1.22055,1.22005,1.22045,148800000.0
2008-11-25 18:48:00,1.22025,1.22095,1.2201,1.2203,156000000.0
2008-11-25 18:49:00,1.22045,1.22075,1.22045,1.2205,106800000.0
2008-11-25 18:50:00,1.2206,1.22105,1.2205,1.22075,126800000.0
2008-11-25 18:51:00,1.22075,1.22075,1.22045,1.22045,141600000.0
2008-11-25 18:52:00,1.2204,1.2208,1.2203,1.2207,194600000.0
2008-11-25 18:53:00,1.2207,1.22075,1.2205,1.2207,146300000.0
2008-11-25 18:54:00,1.2207,1.2209,1.22045,1.2209,133600000.0
2008-11-25 18:55:00,1.2209,1.2209,1.2207,1.2207,114200000.0
2008-11-25 18:56:00,1.2207,1.2208,1.2207,1.2208,102600000.0
2008-11-25 18:57:00,1.2208,1.22135,1.22065,1.22135,185600000.0
2008-11-25 18:58:00,1.2214,1.2214,1.2208,1.2212,125000000.0
2008-11-25 18:59:00,1.22135,1.2218,1.22125,1.2215,219900000.0
2008-11-25 19:00:00,1.2215,1.2215,1.2197,1.22,285200000.0
2008-11-25 19:01:00,1.22,1.22015,1.2196,1.2196,106000000.0
2008-11-25 19:02:00,1.2196,1.2201,1.21905,1.2196,441800000.0
2008-11-25 19:03:00,1.2196,1.2202,1.2193,1.22005,248800000.0
2008-11-25 19:04:00,1.2201,1.2205,1.21955,1.21955,333200000.0
2008-11-25 19:05:00,1.2197,1.22055,1.2197,1.2201,116600000.0
2008-11-25 19:06:00,1.22005,1.2204,1.22,1.22,95400000.0
2008-11-25 19:07:00,1.22,1.2215,1.22,1.2208,218600000.0
2008-11-25 19:08:00,1.22075,1.22195,1.22075,1.22195,124000000.0
2008-11-25 19:09:00,1.2217,1.22195,1.21995,1.2213,170400000.0
2008-11-25 19:10:00,1.2213,1.2219,1.22095,1.22165,102600000.0
2008-11-25 19:11:00,1.22165,1.2224,1.2216,1.2223,146800000.0
2008-11-25 19:12:00,1.2223,1.2233,1.2221,1.22305,216800000.0
2008-11-25 19:13:00,1.22281,1.22281,1.22271,1.22281,12000000.0
2008-11-25 19:14:00,1.22305,1.2237,1.22295,1.22365,186000000.0
2008-11-25 19:15:00,1.2237,1.22415,1.2233,1.22385,227200000.0
2008-11-25 19:16:00,1.2239,1.2242,1.22355,1.2241,420999998.0
2008-11-25 19:17:00,1.22425,1.2247,1.22415,1.2247,52600000.0
2008-11-25 19:18:00,1.2247,1.22495,1.2246,1.22485,78200000.0
2008-11-25 19:19:00,1.2249,1.225,1.22485,1.22495,44200000.0
2008-11-25 19:20:00,1.225,1.22505,1.22495,1.22505,24800000.0
2008-11-25 19:21:00,1.225,1.2253,1.22495,1.2253,84600000.0
2008-11-25 19:22:00,1.2252,1.2252,1.2249,1.22495,52600000.0
2008-11-25 19:23:00,1.22495,1.2251,1.2249,1.2251,37200000.0
2008-11-25 19:24:00,1.2251,1.22565,1.2246,1.22565,197200000.0
2008-11-25 19:25:00,1.22565,1.22565,1.22525,1.2254,64200000.0
2008-11-25 19:26:00,1.2254,1.2254,1.225,1.22505,32400000.0
2008-11-25 19:27:00,1.2251,1.22545,1.2251,1.22545,70200000.0
2008-11-25 19:28:00,1.22545,1.22675,1.22545,1.2266,166000000.0
2008-11-25 19:29:00,1.2266,1.22695,1.2265,1.2268,161400000.0
2008-11-25 19:30:00,1.2268,1.2276,1.22645,1.2272,228000000.0
2008-11-25 19:31:00,1.2273,1.2275,1.22725,1.22725,201800000.0
2008-11-25 19:32:00,1.22725,1.2277,1.22705,1.22745,198600000.0
2008-11-25 19:33:00,1.22745,1.22785,1.2274,1.2278,232600000.0
2008-11-25 19:34:00,1.2278,1.22785,1.2271,1.22785,315200002.0
2008-11-25 19:35:00,1.22795,1.22795,1.2273,1.22775,125000000.0
2008-11-25 19:36:00,1.22775,1.2278,1.2267,1.2267,165800000.0
2008-11-25 19:37:00,1.2268,1.2268,1.22625,1.2264,173200000.0
2008-11-25 19:38:00,1.2264,1.2264,1.22555,1.226,215200000.0
2008-11-25 19:39:00,1.226,1.22605,1.22555,1.22575,170200001.0
2008-11-25 19:40:00,1.22565,1.22585,1.22555,1.22585,76000000.0
2008-11-25 19:41:00,1.22585,1.22585,1.22565,1.2257,83600000.0
2008-11-25 19:42:00,1.2257,1.2257,1.22515,1.2254,129400000.0
2008-11-25 19:43:00,1.22515,1.22515,1.2246,1.22485,213800000.0
2008-11-25 19:44:00,1.22485,1.22485,1.22465,1.22475,199600000.0
2008-11-25 19:45:00,1.22495,1.2254,1.2248,1.22495,145200000.0
2008-11-25 19:46:00,1.22495,1.2258,1.22495,1.2258,196800000.0
2008-11-25 19:47:00,1.2259,1.2263,1.2259,1.22595,143200000.0
2008-11-25 19:48:00,1.22615,1.2272,1.22615,1.22715,251000000.0
2008-11-25 19:49:00,1.227,1.2277,1.22685,1.2273,164000000.0
2008-11-25 19:50:00,1.22735,1.22755,1.2273,1.2273,69000000.0
2008-11-25 19:51:00,1.22745,1.22765,1.2273,1.2273,124400000.0
2008-11-25 19:52:00,1.22735,1.2276,1.22735,1.2274,229800000.0
2008-11-25 19:53:00,1.2274,1.2274,1.22695,1.2272,73600000.0
2008-11-25 19:54:00,1.22715,1.22805,1.22715,1.2279,228200002.0
2008-11-25 19:55:00,1.2279,1.2283,1.2278,1.2283,113600000.0
2008-11-25 19:56:00,1.22835,1.2292,1.22835,1.2292,238000000.0
2008-11-25 19:57:00,1.2293,1.2293,1.22795,1.2291,394000000.0
2008-11-25 19:58:00,1.2291,1.2296,1.22885,1.2296,351400000.0
2008-11-25 19:59:00,1.2296,1.23055,1.2294,1.2305,451200000.0
2008-11-25 20:00:00,1.2305,1.2305,1.23005,1.2305,149400000.0
2008-11-25 20:01:00,1.23055,1.2307,1.2305,1.2307,207800000.0
2008-11-25 20:02:00,1.2307,1.2307,1.2307,1.2307,35200000.0
2008-11-25 20:03:00,1.2307,1.2307,1.22955,1.2302,252400000.0
2008-11-25 20:04:00,1.23025,1.23365,1.2302,1.2334,437200000.0
2008-11-25 20:05:00,1.2334,1.2334,1.2323,1.23245,666799991.0
2008-11-25 20:06:00,1.2324,1.2324,1.23135,1.2317,182800000.0
2008-11-25 20:07:00,1.2316,1.23195,1.23155,1.23175,212600000.0
2008-11-25 20:08:00,1.2317,1.23175,1.2315,1.2315,195000000.0
2008-11-25 20:09:00,1.2315,1.23195,1.2314,1.23175,126600000.0
2008-11-25 20:10:00,1.2317,1.2317,1.2305,1.23075,240400000.0
2008-11-25 20:11:00,1.23075,1.2308,1.2306,1.23075,73000000.0
2008-11-25 20:12:00,1.2307,1.2307,1.23015,1.2306,299200000.0
2008-11-25 20:13:00,1.2305,1.23065,1.23015,1.2304,101000000.0
2008-11-25 20:14:00,1.2304,1.2318,1.23035,1.2317,199400000.0
2008-11-25 20:15:00,1.2317,1.2317,1.23125,1.2313,50200000.0
2008-11-25 20:16:00,1.2313,1.2316,1.23105,1.2315,247600000.0
2008-11-25 20:17:00,1.23125,1.23185,1.23115,1.23175,111800000.0
2008-11-25 20:18:00,1.23155,1.23185,1.23135,1.2317,139600000.0
2008-11-25 20:19:00,1.2317,1.2317,1.23035,1.2305,228600000.0
2008-11-25 20:20:00,1.23045,1.2305,1.22895,1.22895,271600000.0
2008-11-25 20:21:00,1.2293,1.2293,1.22515,1.2284,504800000.0
2008-11-25 20:22:00,1.22845,1.2297,1.22805,1.2295,180400000.0
2008-11-25 20:23:00,1.2295,1.2295,1.229,1.2293,213800000.0
2008-11-25 20:24:00,1.2292,1.22925,1.22875,1.2289,149400000.0
2008-11-25 20:25:00,1.229,1.2293,1.22815,1.2293,135600000.0
2008-11-25 20:26:00,1.2293,1.2301,1.2288,1.22905,166200000.0
2008-11-25 20:27:00,1.22905,1.22905,1.22695,1.2275,253000000.0
2008-11-25 20:28:00,1.2275,1.2279,1.2268,1.2271,264600000.0
2008-11-25 20:29:00,1.227,1.2271,1.2265,1.2267,194400000.0
2008-11-25 20:30:00,1.22675,1.2273,1.2261,1.2265,178000000.0
2008-11-25 20:31:00,1.22665,1.2268,1.2263,1.2264,149400000.0
2008-11-25 20:32:00,1.2264,1.22745,1.2263,1.22685,175600000.0
2008-11-25 20:33:00,1.22695,1.22765,1.22685,1.2274,228000000.0
2008-11-25 20:34:00,1.2273,1.2291,1.227,1.22785,466200000.0
2008-11-25 20:35:00,1.22775,1.2284,1.22775,1.22805,272800000.0
2008-11-25 20:36:00,1.228,1.228,1.22745,1.22785,161600000.0
2008-11-25 20:37:00,1.22785,1.22785,1.22755,1.2278,97400000.0
2008-11-25 20:38:00,1.2276,1.2284,1.2276,1.2284,125600000.0
2008-11-25 20:39:00,1.2284,1.2294,1.22835,1.2289,146200000.0
2008-11-25 20:40:00,1.2289,1.2289,1.2279,1.2279,226000000.0
2008-11-25 20:41:00,1.22795,1.22865,1.2279,1.22845,133200000.0
2008-11-25 20:42:00,1.22845,1.22885,1.2281,1.2287,286000000.0
2008-11-25 20:43:00,1.22865,1.2288,1.2286,1.2287,304600000.0
2008-11-25 20:44:00,1.2287,1.2308,1.2287,1.2308,327799998.0
2008-11-25 20:45:00,1.2308,1.23125,1.23075,1.2312,148400000.0
2008-11-25 20:46:00,1.2312,1.2315,1.23045,1.2315,469800000.0
2008-11-25 20:47:00,1.23145,1.23195,1.23035,1.2312,278800000.0
2008-11-25 20:48:00,1.2312,1.23215,1.2312,1.2321,147800000.0
2008-11-25 20:49:00,1.2321,1.2321,1.2316,1.2317,93000000.0
2008-11-25 20:50:00,1.2317,1.23225,1.2317,1.2319,268400000.0
2008-11-25 20:51:00,1.2319,1.23205,1.23155,1.23195,114800000.0
2008-11-25 20:52:00,1.23195,1.2322,1.2318,1.232,55400000.0
2008-11-25 20:53:00,1.23195,1.232,1.2319,1.23195,90600000.0
2008-11-25 20:54:00,1.23185,1.23195,1.23145,1.23195,176000000.0
2008-11-25 20:55:00,1.232,1.23205,1.232,1.232,67800000.0
2008-11-25 20:56:00,1.232,1.2322,1.23195,1.23205,30600000.0
2008-11-25 20:57:00,1.2321,1.23285,1.2321,1.2328,136000000.0
2008-11-25 20:58:00,1.2328,1.2335,1.23275,1.2335,305000000.0
2008-11-25 20:59:00,1.2336,1.2341,1.23335,1.2339,218200000.0
2008-11-25 21:00:00,1.2339,1.2339,1.23345,1.2336,80400000.0
2008-11-25 21:01:00,1.23365,1.2339,1.2316,1.23175,296600000.0
2008-11-25 21:02:00,1.2318,1.23255,1.231,1.2315,357700000.0
2008-11-25 21:03:00,1.23155,1.23155,1.23125,1.2314,166600000.0
2008-11-25 21:04:00,1.23125,1.23215,1.23115,1.232,236600001.0
2008-11-25 21:05:00,1.23205,1.2325,1.2315,1.2317,280800000.0
2008-11-25 21:06:00,1.2317,1.23195,1.2317,1.23195,77800000.0
2008-11-25 21:07:00,1.23235,1.2332,1.23235,1.23305,221200000.0
2008-11-25 21:08:00,1.2332,1.2339,1.2332,1.23375,120600000.0
2008-11-25 21:09:00,1.23375,1.23425,1.2335,1.23375,325200000.0
2008-11-25 21:10:00,1.23375,1.2342,1.23315,1.2333,478800000.0
2008-11-25 21:11:00,1.2333,1.23435,1.2333,1.23435,198000000.0
2008-11-25 21:12:00,1.23435,1.2344,1.2343,1.2343,53400000.0
2008-11-25 21:13:00,1.23435,1.23435,1.2339,1.23405,141600000.0
2008-11-25 21:14:00,1.23405,1.2351,1.23405,1.235,316400000.0
2008-11-25 21:15:00,1.235,1.2354,1.23495,1.2352,381400000.0
2008-11-25 21:16:00,1.2352,1.2359,1.235,1.2358,285600000.0
2008-11-25 21:17:00,1.2359,1.2364,1.23565,1.236,310400000.0
2008-11-25 21:18:00,1.2361,1.2361,1.23535,1.2354,294400000.0
2008-11-25 21:19:00,1.2354,1.2364,1.23535,1.2355,313800000.0
2008-11-25 21:20:00,1.2355,1.2355,1.2343,1.23435,223200000.0
2008-11-25 21:21:00,1.2341,1.2347,1.23365,1.2337,370600000.0
2008-11-25 21:22:00,1.2337,1.2343,1.23345,1.2343,247600000.0
2008-11-25 21:23:00,1.2343,1.2344,1.23415,1.2344,220600000.0
2008-11-25 21:24:00,1.23435,1.2345,1.23245,1.23245,226000000.0
2008-11-25 21:25:00,1.23255,1.2328,1.23255,1.2327,152000000.0
2008-11-25 21:26:00,1.2327,1.2328,1.2326,1.2327,79200000.0
2008-11-25 21:27:00,1.2327,1.2328,1.2327,1.2327,88000000.0
2008-11-25 21:28:00,1.2327,1.2327,1.2322,1.23235,128400000.0
2008-11-25 21:29:00,1.23235,1.23255,1.232,1.2325,272200000.0
2008-11-25 21:30:00,1.23245,1.23275,1.2321,1.23225,97800000.0
2008-11-25 21:31:00,1.2323,1.2326,1.2323,1.23255,34000000.0
2008-11-25 21:32:00,1.23255,1.23255,1.2325,1.2325,55400000.0
2008-11-25 21:33:00,1.2325,1.2325,1.23165,1.23165,110000000.0
2008-11-25 21:34:00,1.2318,1.2322,1.2315,1.2321,144200000.0
2008-11-25 21:35:00,1.2321,1.2329,1.2321,1.2329,104600000.0
2008-11-25 21:36:00,1.2329,1.233,1.23245,1.23255,154600001.0
2008-11-25 21:37:00,1.23255,1.23355,1.2325,1.2332,371200000.0
2008-11-25 21:38:00,1.2332,1.2332,1.2323,1.2324,262400000.0
2008-11-25 21:39:00,1.23245,1.23245,1.23145,1.2322,274399999.0
2008-11-25 21:40:00,1.2322,1.2335,1.2318,1.23325,304600000.0
2008-11-25 21:41:00,1.2333,1.23395,1.2327,1.2335,160800000.0
2008-11-25 21:42:00,1.23345,1.23365,1.2334,1.2334,63600000.0
2008-11-25 21:43:00,1.2335,1.23365,1.233,1.2333,90400000.0
2008-11-25 21:44:00,1.2332,1.2335,1.23255,1.23275,268000000.0
2008-11-25 21:45:00,1.2329,1.23345,1.2324,1.2334,222400000.0
2008-11-25 21:46:00,1.23345,1.2337,1.23325,1.23335,133600000.0
2008-11-25 21:47:00,1.23335,1.2334,1.2322,1.2328,297600000.0
2008-11-25 21:48:00,1.23275,1.23275,1.2314,1.2314,151000000.0
2008-11-25 21:49:00,1.23165,1.23175,1.2312,1.23125,66000000.0
2008-11-25 21:50:00,1.2313,1.2315,1.23125,1.23125,38800000.0
2008-11-25 21:51:00,1.2313,1.23215,1.2306,1.2307,228600000.0
2008-11-25 21:52:00,1.2307,1.23195,1.2305,1.23115,329600000.0
2008-11-25 21:53:00,1.2312,1.2312,1.2307,1.2307,133800000.0
2008-11-25 21:54:00,1.2307,1.2307,1.2295,1.2297,154800000.0
2008-11-25 21:55:00,1.2298,1.2299,1.2288,1.22915,234800000.0
2008-11-25 21:56:00,1.22915,1.22915,1.22735,1.2282,369100000.0
2008-11-25 21:57:00,1.22835,1.229,1.22795,1.22815,138200000.0
2008-11-25 21:58:00,1.22815,1.22925,1.22735,1.22735,295400000.0
2008-11-25 21:59:00,1.22735,1.22785,1.22615,1.22785,339400000.0
2008-11-25 22:00:00,1.22795,1.228,1.22725,1.22755,259400000.0
2008-11-25 22:01:00,1.2276,1.2276,1.2275,1.2275,18000000.0
2008-11-25 22:02:00,1.2276,1.2276,1.22645,1.22655,184800000.0
2008-11-25 22:03:00,1.2266,1.2266,1.22535,1.2256,235000000.0
2008-11-25 22:04:00,1.2256,1.2257,1.22475,1.2253,207100000.0
2008-11-25 22:05:00,1.2253,1.2253,1.22315,1.2239,222400000.0
2008-11-25 22:06:00,1.2239,1.22475,1.2239,1.22475,154600000.0
2008-11-25 22:07:00,1.22475,1.2254,1.2245,1.22525,76000000.0
2008-11-25 22:08:00,1.22525,1.22595,1.22525,1.2255,113600000.0
2008-11-25 22:09:00,1.22555,1.2263,1.22555,1.2263,55400000.0
2008-11-25 22:10:00,1.22655,1.22655,1.22625,1.2265,123800000.0
2008-11-25 22:11:00,1.2265,1.2265,1.2256,1.2257,38600000.0
2008-11-25 22:12:00,1.2257,1.2259,1.22565,1.2258,130800000.0
2008-11-25 22:13:00,1.2258,1.22605,1.2258,1.22605,99200000.0
2008-11-25 22:14:00,1.22615,1.2268,1.22585,1.2259,97700000.0
2008-11-25 22:15:00,1.2259,1.22615,1.2259,1.22595,124600000.0
2008-11-25 22:16:00,1.22585,1.22605,1.22565,1.22565,41800000.0
2008-11-25 22:17:00,1.2258,1.2259,1.2249,1.225,142600000.0
2008-11-25 22:18:00,1.225,1.22535,1.2249,1.2252,136800000.0
2008-11-25 22:19:00,1.2252,1.2252,1.2251,1.2252,30000000.0
2008-11-25 22:20:00,1.22515,1.2253,1.22505,1.2252,46800000.0
2008-11-25 22:21:00,1.2252,1.22535,1.2252,1.2253,63600000.0
2008-11-25 22:22:00,1.22535,1.2257,1.22535,1.22565,92000000.0
2008-11-25 22:23:00,1.2257,1.2259,1.22565,1.2259,75800000.0
2008-11-25 22:24:00,1.2262,1.22645,1.22575,1.2262,91600000.0
2008-11-25 22:25:00,1.2263,1.22665,1.2263,1.2266,98800000.0
2008-11-25 22:26:00,1.2268,1.22945,1.2268,1.2287,191000000.0
2008-11-25 22:27:00,1.22875,1.22875,1.2274,1.2276,91000000.0
2008-11-25 22:28:00,1.2276,1.2276,1.2269,1.2273,138200000.0
2008-11-25 22:29:00,1.2273,1.2273,1.22625,1.22665,117400000.0
2008-11-25 22:30:00,1.2266,1.2269,1.2263,1.2264,104000000.0
2008-11-25 22:31:00,1.2264,1.2264,1.22615,1.22625,37400000.0
2008-11-25 22:32:00,1.2262,1.2262,1.22565,1.22565,70800000.0
2008-11-25 22:33:00,1.22565,1.22575,1.22565,1.22565,52400000.0
2008-11-25 22:34:00,1.2257,1.22595,1.2257,1.2257,71400000.0
2008-11-25 22:35:00,1.2258,1.22585,1.22565,1.22565,28600000.0
2008-11-25 22:36:00,1.22575,1.22575,1.2247,1.2247,62400000.0
2008-11-25 22:37:00,1.2248,1.22505,1.22345,1.22405,196200000.0
2008-11-25 22:38:00,1.2241,1.22435,1.22355,1.2241,216200000.0
2008-11-25 22:39:00,1.2243,1.2248,1.22375,1.224,171200000.0
2008-11-25 22:40:00,1.2242,1.2242,1.22305,1.2235,82800000.0
2008-11-25 22:41:00,1.22355,1.22365,1.22345,1.2236,114200000.0
2008-11-25 22:42:00,1.2236,1.22415,1.2236,1.22395,117400000.0
2008-11-25 22:43:00,1.22395,1.22395,1.2223,1.2229,78200000.0
2008-11-25 22:44:00,1.2229,1.22295,1.2213,1.2218,178400000.0
2008-11-25 22:45:00,1.2218,1.22195,1.22125,1.22195,118000000.0
2008-11-25 22:46:00,1.222,1.22215,1.22185,1.2219,33000000.0
2008-11-25 22:47:00,1.2219,1.22255,1.2219,1.2224,123200000.0
2008-11-25 22:48:00,1.2224,1.2224,1.22215,1.2222,59600000.0
2008-11-25 22:49:00,1.2222,1.2224,1.2214,1.2223,156400000.0
2008-11-25 22:50:00,1.2224,1.2224,1.2222,1.22225,149400000.0
2008-11-25 22:51:00,1.22225,1.2235,1.22205,1.2227,132200000.0
2008-11-25 22:52:00,1.2228,1.22295,1.2224,1.2225,118200000.0
2008-11-25 22:53:00,1.2225,1.2225,1.2218,1.2224,103800000.0
2008-11-25 22:54:00,1.2224,1.2224,1.2222,1.2222,34200000.0
2008-11-25 22:55:00,1.2222,1.2222,1.2222,1.2222,51200000.0
2008-11-25 22:56:00,1.2223,1.2224,1.22195,1.22235,65600000.0
2008-11-25 22:57:00,1.22245,1.2236,1.2219,1.22335,232600000.0
2008-11-25 22:58:00,1.2235,1.22405,1.2228,1.22405,113600000.0
2008-11-25 22:59:00,1.2241,1.2245,1.2241,1.2245,26400000.0
2008-11-25 23:00:00,1.22475,1.2253,1.22475,1.22525,55800000.0
2008-11-25 23:01:00,1.22525,1.22525,1.22505,1.2251,11600000.0
2008-11-25 23:02:00,1.2251,1.2251,1.2242,1.2243,43600000.0
2008-11-25 23:03:00,1.2243,1.22435,1.2243,1.2243,41600000.0
2008-11-25 23:04:00,1.22425,1.2244,1.2241,1.2241,122400000.0
2008-11-25 23:05:00,1.2241,1.2241,1.2237,1.22375,88400000.0
2008-11-25 23:06:00,1.22375,1.2239,1.2237,1.2238,56000000.0
2008-11-25 23:07:00,1.22375,1.224,1.2237,1.2239,74200000.0
2008-11-25 23:08:00,1.2239,1.2239,1.2238,1.2238,11400000.0
2008-11-25 23:09:00,1.2238,1.2238,1.2238,1.2238,1600000.0
2008-11-25 23:10:00,1.2238,1.224,1.22375,1.2239,49200000.0
2008-11-25 23:11:00,1.224,1.224,1.2238,1.22385,37200000.0
2008-11-25 23:12:00,1.22395,1.22395,1.22375,1.2239,54000000.0
2008-11-25 23:13:00,1.224,1.22405,1.22395,1.22405,46400000.0
2008-11-25 23:14:00,1.22405,1.2241,1.224,1.22405,61200000.0
2008-11-25 23:15:00,1.2242,1.2247,1.2242,1.2246,83200000.0
2008-11-25 23:16:00,1.2246,1.2248,1.22455,1.2246,35000000.0
2008-11-25 23:17:00,1.22455,1.2246,1.22455,1.2246,33600000.0
2008-11-25 23:18:00,1.22465,1.2254,1.22465,1.225,169800000.0
2008-11-25 23:19:00,1.22487,1.22501,1.22477,1.22485,46000000.0
2008-11-25 23:20:00,1.225,1.2253,1.225,1.22525,89800000.0
2008-11-25 23:21:00,1.22535,1.2255,1.2253,1.2255,14800000.0
2008-11-25 23:22:00,1.22545,1.22545,1.22535,1.2254,50400000.0
2008-11-25 23:23:00,1.22545,1.22585,1.2254,1.2256,66800000.0
2008-11-25 23:24:00,1.22575,1.2258,1.22575,1.2258,25200000.0
2008-11-25 23:25:00,1.2259,1.2259,1.22565,1.22575,50600000.0
2008-11-25 23:26:00,1.22575,1.22575,1.2257,1.2257,15600000.0
2008-11-25 23:27:00,1.2258,1.2259,1.22575,1.22575,36200000.0
2008-11-25 23:28:00,1.22585,1.2262,1.22585,1.2262,23800000.0
2008-11-25 23:29:00,1.2263,1.2265,1.2263,1.2264,70200000.0
2008-11-25 23:30:00,1.2264,1.2264,1.2253,1.2254,163000000.0
2008-11-25 23:31:00,1.22514,1.22544,1.2251,1.2251,23000000.0
2008-11-25 23:32:00,1.22555,1.22555,1.22555,1.22555,3600000.0
2008-11-25 23:33:00,1.22555,1.22555,1.22545,1.22545,14400000.0
2008-11-25 23:34:00,1.22545,1.22545,1.22515,1.2252,39200000.0
2008-11-25 23:35:00,1.2252,1.22565,1.2252,1.22565,219000000.0
2008-11-25 23:36:00,1.2254,1.2258,1.22505,1.2255,112000000.0
2008-11-25 23:37:00,1.2255,1.2255,1.22515,1.22535,46800000.0
2008-11-25 23:38:00,1.22535,1.2254,1.22515,1.2254,57799999.0
2008-11-25 23:39:00,1.22545,1.22545,1.2254,1.2254,14800000.0
2008-11-25 23:40:00,1.22535,1.22535,1.2253,1.2253,9600000.0
2008-11-25 23:41:00,1.2253,1.2253,1.2252,1.2252,71200000.0
2008-11-25 23:42:00,1.2252,1.2252,1.22455,1.22455,33800000.0
2008-11-25 23:43:00,1.2246,1.2246,1.2246,1.2246,11600000.0
2008-11-25 23:44:00,1.2246,1.2246,1.22355,1.22365,115600000.0
2008-11-25 23:45:00,1.22365,1.2241,1.22355,1.2239,125200000.0
2008-11-25 23:46:00,1.22395,1.2251,1.22395,1.2251,106200000.0
2008-11-25 23:47:00,1.2252,1.22585,1.225,1.225,193400000.0
2008-11-25 23:48:00,1.22475,1.225,1.2235,1.2242,110200000.0
2008-11-25 23:49:00,1.22435,1.22435,1.224,1.22405,35600000.0
2008-11-25 23:50:00,1.2241,1.22535,1.22405,1.22465,79000000.0
2008-11-25 23:51:00,1.2247,1.2247,1.2239,1.22395,37200000.0
2008-11-25 23:52:00,1.22455,1.22455,1.2236,1.2236,43600000.0
2008-11-25 23:53:00,1.22385,1.22415,1.22385,1.22395,32600000.0
2008-11-25 23:54:00,1.22405,1.22425,1.22405,1.22405,31400000.0
2008-11-25 23:55:00,1.2242,1.2243,1.22405,1.2242,34400000.0
2008-11-25 23:56:00,1.2242,1.2242,1.22395,1.22405,17600000.0
2008-11-25 23:57:00,1.22405,1.2255,1.224,1.2241,74200000.0
2008-11-25 23:58:00,1.2243,1.22515,1.2243,1.22455,54000000.0
2008-11-25 23:59:00,1.2248,1.2252,1.22415,1.22415,40800000.0
2008-11-26 00:00:00,1.22415,1.22445,1.22415,1.22445,15000000.0
2008-11-26 00:01:00,1.22415,1.2244,1.22415,1.22435,15000000.0
2008-11-26 00:02:00,1.2246,1.2246,1.2246,1.2246,6800000.0
2008-11-26 00:03:00,1.22475,1.22565,1.22475,1.2253,33200000.0
2008-11-26 00:04:00,1.22545,1.2263,1.2254,1.2259,34400000.0
2008-11-26 00:05:00,1.22605,1.2272,1.2256,1.2266,120600000.0
2008-11-26 00:06:00,1.22625,1.22625,1.22625,1.22625,6000000.0
2008-11-26 00:07:00,1.2264,1.22645,1.2264,1.22645,16200000.0
2008-11-26 00:08:00,1.22645,1.22645,1.2264,1.2264,4000000.0
2008-11-26 00:09:00,1.22645,1.22825,1.22645,1.22825,28200000.0
2008-11-26 00:10:00,1.22755,1.22755,1.22745,1.22745,9000000.0
2008-11-26 00:11:00,1.2271,1.22765,1.2271,1.22745,12000000.0
2008-11-26 00:12:00,1.22675,1.22675,1.22675,1.22675,2400000.0
2008-11-26 00:13:00,1.22695,1.22695,1.2269,1.2269,4800000.0
2008-11-26 00:14:00,1.22725,1.22895,1.22725,1.2284,49600000.0
2008-11-26 00:15:00,1.22835,1.22835,1.22835,1.22835,2400000.0
2008-11-26 00:16:00,1.2283,1.22845,1.2283,1.2284,25800000.0
2008-11-26 00:17:00,1.2284,1.2289,1.22835,1.22845,164999999.0
2008-11-26 00:18:00,1.22865,1.2289,1.2282,1.22835,116400000.0
2008-11-26 00:19:00,1.2285,1.2286,1.22825,1.22835,44800000.0
2008-11-26 00:20:00,1.22835,1.22835,1.22815,1.22815,13400000.0
2008-11-26 00:21:00,1.22835,1.22845,1.22835,1.22845,42600000.0
2008-11-26 00:22:00,1.22845,1.22845,1.22845,1.22845,6000000.0
2008-11-26 00:23:00,1.22835,1.22835,1.22835,1.22835,17600000.0
2008-11-26 00:24:00,1.22835,1.22835,1.22835,1.22835,4400000.0
2008-11-26 00:25:00,1.2284,1.22855,1.2284,1.22855,17400000.0
2008-11-26 00:26:00,1.22855,1.22855,1.22845,1.22845,27400000.0
2008-11-26 00:27:00,1.22855,1.2288,1.2284,1.2288,17400000.0
2008-11-26 00:28:00,1.2287,1.2289,1.2287,1.2289,6400000.0
2008-11-26 00:29:00,1.2286,1.22885,1.2286,1.22885,5800000.0
2008-11-26 00:30:00,1.2286,1.2287,1.2286,1.2287,38400000.0
2008-11-26 00:31:00,1.2287,1.2287,1.2287,1.2287,25600000.0
2008-11-26 00:32:00,1.2287,1.2287,1.2287,1.2287,70400000.0
2008-11-26 00:33:00,1.2287,1.2287,1.2287,1.2287,70400000.0
2008-11-26 00:34:00,1.2287,1.2287,1.2287,1.2287,32000000.0
2008-11-26 00:35:00,1.2287,1.2287,1.2287,1.2287,12800000.0
2008-11-26 00:36:00,1.2287,1.2287,1.2287,1.2287,6400000.0
2008-11-26 00:37:00,1.2287,1.2287,1.2287,1.2287,51200000.0
2008-11-26 00:38:00,1.2287,1.2287,1.2287,1.2287,32000000.0
2008-11-26 00:39:00,1.2287,1.2287,1.2287,1.2287,6400000.0
2008-11-26 00:40:00,1.2287,1.2287,1.2287,1.2287,38400000.0
2008-11-26 00:41:00,1.2287,1.2287,1.2287,1.2287,12800000.0
2008-11-26 00:42:00,1.2287,1.2287,1.2287,1.2287,12800000.0
2008-11-26 00:43:00,1.2287,1.2287,1.2287,1.2287,32000000.0
2008-11-26 00:44:00,1.2287,1.2287,1.2287,1.2287,38400000.0
2008-11-26 00:45:00,1.2287,1.2287,1.2287,1.2287,6400000.0
2008-11-26 00:46:00,1.2287,1.2287,1.2287,1.2287,57600000.0
2008-11-26 00:47:00,1.2287,1.2287,1.2287,1.2287,89600000.0
2008-11-26 00:48:00,1.22826,1.22856,1.22793,1.22828,47400000.0
2008-11-26 00:49:00,1.2287,1.2287,1.2287,1.2287,6400000.0
2008-11-26 00:50:00,1.2287,1.2287,1.2287,1.2287,38400000.0
2008-11-26 00:51:00,1.2287,1.2287,1.2287,1.2287,12800000.0
2008-11-26 00:52:00,1.22832,1.22867,1.22812,1.22815,79400000.0
2008-11-26 00:53:00,1.2287,1.2287,1.2287,1.2287,19200000.0
2008-11-26 00:54:00,1.2287,1.2287,1.2287,1.2287,12800000.0
2008-11-26 00:55:00,1.2287,1.2287,1.2287,1.2287,25600000.0
2008-11-26 00:56:00,1.2287,1.2287,1.2287,1.2287,12800000.0
2008-11-26 00:57:00,1.2287,1.2287,1.2287,1.2287,25600000.0
2008-11-26 00:58:00,1.2287,1.22875,1.2287,1.2287,55400000.0
2008-11-26 00:59:00,1.2287,1.2287,1.2287,1.2287,6400000.0
2008-11-26 01:00:00,1.2287,1.2287,1.2287,1.2287,38400000.0
2008-11-26 01:01:00,1.22845,1.2287,1.22805,1.22815,79400000.0
2008-11-26 01:02:00,1.22815,1.22815,1.22815,1.22815,29000000.0
2008-11-26 01:03:00,1.22815,1.22815,1.22815,1.22815,19200000.0
2008-11-26 01:04:00,1.22795,1.22815,1.22795,1.22815,8800000.0
2008-11-26 01:05:00,1.22815,1.22815,1.2273,1.2279,37600000.0
2008-11-26 01:06:00,1.2279,1.2279,1.2279,1.2279,22400000.0
2008-11-26 01:07:00,1.2279,1.2279,1.2279,1.2279,25600000.0
2008-11-26 01:08:00,1.22755,1.22788,1.22741,1.22753,22400000.0
2008-11-26 01:09:00,1.2279,1.22825,1.22785,1.2279,390400000.0
2008-11-26 01:10:00,1.2279,1.2279,1.2279,1.2279,9600000.0
2008-11-26 01:11:00,1.2279,1.2279,1.2279,1.2279,6400000.0
2008-11-26 01:12:00,1.2279,1.22805,1.2279,1.22805,17000000.0
2008-11-26 01:13:00,1.22815,1.22815,1.2281,1.22815,38200000.0
2008-11-26 01:14:00,1.22815,1.22815,1.22815,1.22815,54400000.0
2008-11-26 01:15:00,1.22815,1.22815,1.22815,1.22815,102200000.0
2008-11-26 01:16:00,1.22815,1.22815,1.2279,1.2279,182600000.0
2008-11-26 01:17:00,1.2279,1.22795,1.2279,1.2279,121200000.0
2008-11-26 01:18:00,1.2279,1.22795,1.2279,1.2279,23600000.0
2008-11-26 01:19:00,1.2279,1.2281,1.2278,1.2279,71800000.0
2008-11-26 01:20:00,1.2279,1.2279,1.2279,1.2279,3200000.0
2008-11-26 01:21:00,1.2279,1.22805,1.2279,1.22805,159200000.0
2008-11-26 01:22:00,1.22785,1.2279,1.22785,1.2279,40000000.0
2008-11-26 01:23:00,1.2279,1.2279,1.22705,1.22705,47600000.0
2008-11-26 01:24:00,1.2271,1.2278,1.2271,1.2276,110600000.0
2008-11-26 01:25:00,1.2275,1.2275,1.2269,1.2269,33200000.0
2008-11-26 01:26:00,1.2269,1.2269,1.2269,1.2269,10400000.0
2008-11-26 01:27:00,1.2267,1.2267,1.2267,1.2267,6600000.0
2008-11-26 01:28:00,1.22675,1.22675,1.22675,1.22675,1800000.0
2008-11-26 01:29:00,1.22675,1.22675,1.2252,1.2254,178400000.0
2008-11-26 01:30:00,1.2253,1.22555,1.2253,1.22555,45200000.0
2008-11-26 01:31:00,1.2254,1.2257,1.22525,1.2257,18600000.0
2008-11-26 01:32:00,1.226,1.22625,1.226,1.22625,15000000.0
2008-11-26 01:33:00,1.22645,1.22745,1.226,1.2263,94800000.0
2008-11-26 01:34:00,1.22615,1.22615,1.22615,1.22615,6600000.0
2008-11-26 01:35:00,1.2262,1.22635,1.22585,1.22585,56400000.0
2008-11-26 01:36:00,1.22605,1.22605,1.2259,1.2259,97000000.0
2008-11-26 01:37:00,1.22595,1.22615,1.2259,1.22595,153800000.0
2008-11-26 01:38:00,1.22595,1.2264,1.22595,1.2261,93200000.0
2008-11-26 01:39:00,1.2261,1.2261,1.22595,1.22595,72000000.0
2008-11-26 01:40:00,1.22595,1.22595,1.2259,1.2259,71200000.0
2008-11-26 01:41:00,1.2259,1.2259,1.2259,1.2259,24000000.0
2008-11-26 01:42:00,1.2259,1.2259,1.2259,1.2259,64000000.0
2008-11-26 01:43:00,1.2259,1.2259,1.2259,1.2259,8000000.0
2008-11-26 01:44:00,1.2259,1.2259,1.2242,1.2243,97400000.0
2008-11-26 01:45:00,1.22435,1.22455,1.22425,1.22455,67400000.0
2008-11-26 01:46:00,1.22445,1.22445,1.22415,1.22415,156600000.0
2008-11-26 01:47:00,1.22415,1.2244,1.22415,1.2244,20600000.0
2008-11-26 01:48:00,1.22445,1.22445,1.22445,1.22445,15200000.0
2008-11-26 01:49:00,1.22428,1.22434,1.22422,1.22422,21600000.0
2008-11-26 01:50:00,1.22445,1.22445,1.22445,1.22445,3200000.0
2008-11-26 01:51:00,1.22445,1.22445,1.22445,1.22445,3200000.0
2008-11-26 01:52:00,1.22445,1.2251,1.2243,1.2251,42600000.0
2008-11-26 01:53:00,1.2253,1.2255,1.225,1.22545,56000000.0
2008-11-26 01:54:00,1.22565,1.22605,1.2249,1.2258,113200000.0
2008-11-26 01:55:00,1.22575,1.22605,1.22565,1.22605,111400000.0
2008-11-26 01:56:00,1.22605,1.22605,1.22595,1.22605,23400000.0
2008-11-26 01:57:00,1.22595,1.2262,1.22585,1.2259,35000000.0
2008-11-26 01:58:00,1.2259,1.22605,1.22585,1.2259,26400000.0
2008-11-26 01:59:00,1.2259,1.22635,1.2252,1.2252,73400000.0
2008-11-26 02:00:00,1.2254,1.2259,1.2254,1.2259,20000000.0
2008-11-26 02:01:00,1.2259,1.22625,1.2259,1.22625,15200000.0
2008-11-26 02:02:00,1.22625,1.22625,1.226,1.22615,29600000.0
2008-11-26 02:03:00,1.2262,1.2272,1.2261,1.2268,138000000.0
2008-11-26 02:04:00,1.22675,1.2271,1.22675,1.2271,73400000.0
2008-11-26 02:05:00,1.227,1.22755,1.227,1.22755,88800000.0
2008-11-26 02:06:00,1.2276,1.22815,1.22685,1.2272,145300000.0
2008-11-26 02:07:00,1.2272,1.2272,1.2272,1.2272,11400000.0
2008-11-26 02:08:00,1.2272,1.2272,1.2272,1.2272,7200000.0
2008-11-26 02:09:00,1.2272,1.2272,1.2272,1.2272,7600000.0
2008-11-26 02:10:00,1.2273,1.2273,1.22715,1.22715,19200000.0
2008-11-26 02:11:00,1.22755,1.22765,1.2272,1.2273,44800000.0
2008-11-26 02:12:00,1.22725,1.22725,1.2272,1.2272,55800000.0
2008-11-26 02:13:00,1.2272,1.2272,1.2272,1.2272,6400000.0
2008-11-26 02:14:00,1.2272,1.2272,1.2272,1.2272,62800000.0
2008-11-26 02:15:00,1.22656,1.22696,1.22634,1.22652,87400000.0
2008-11-26 02:16:00,1.2272,1.2272,1.2272,1.2272,6400000.0
2008-11-26 02:17:00,1.22775,1.22855,1.22775,1.22855,97000000.0
2008-11-26 02:18:00,1.2284,1.2294,1.2281,1.2293,33400000.0
2008-11-26 02:19:00,1.2293,1.22945,1.2293,1.2294,14600000.0
2008-11-26 02:20:00,1.22935,1.22945,1.22935,1.2294,16000000.0
2008-11-26 02:21:00,1.2294,1.2294,1.2294,1.2294,7000000.0
2008-11-26 02:22:00,1.2294,1.2294,1.2294,1.2294,3000000.0
2008-11-26 02:23:00,1.2294,1.2295,1.2294,1.2295,2000000.0
2008-11-26 02:24:00,1.2295,1.2295,1.2295,1.2295,3000000.0
2008-11-26 02:25:00,1.2288,1.2288,1.2288,1.2288,6600000.0
2008-11-26 02:26:00,1.2295,1.2296,1.2295,1.2296,3000000.0
2008-11-26 02:27:00,1.2295,1.2296,1.2295,1.2296,4000000.0
2008-11-26 02:28:00,1.2296,1.2296,1.2295,1.2295,6000000.0
2008-11-26 02:29:00,1.2295,1.2295,1.2294,1.2294,77000000.0
2008-11-26 02:30:00,1.2294,1.22955,1.2294,1.2295,47000000.0
2008-11-26 02:31:00,1.22955,1.2296,1.2295,1.2295,52800000.0
2008-11-26 02:32:00,1.2295,1.2315,1.2295,1.23055,262100000.0
2008-11-26 02:33:00,1.2305,1.2305,1.22925,1.2296,47600000.0
2008-11-26 02:34:00,1.2298,1.2299,1.22965,1.2297,26600000.0
2008-11-26 02:35:00,1.2297,1.2298,1.2297,1.2298,14000000.0
2008-11-26 02:36:00,1.2299,1.23,1.2299,1.2299,36400000.0
2008-11-26 02:37:00,1.2299,1.22995,1.2299,1.22995,14000000.0
2008-11-26 02:38:00,1.2301,1.23025,1.23,1.23,25800000.0
2008-11-26 02:39:00,1.23005,1.23005,1.23005,1.23005,3600000.0
2008-11-26 02:40:00,1.22995,1.22995,1.22975,1.22975,16400000.0
2008-11-26 02:41:00,1.22965,1.22975,1.22965,1.22975,23000000.0
2008-11-26 02:42:00,1.2296,1.22985,1.2296,1.22985,13400000.0
2008-11-26 02:43:00,1.22985,1.2299,1.22985,1.2299,11000000.0
2008-11-26 02:44:00,1.22985,1.22985,1.22965,1.22985,29800000.0
2008-11-26 02:45:00,1.2297,1.2297,1.22965,1.22965,11400000.0
2008-11-26 02:46:00,1.22965,1.22965,1.22965,1.22965,2200000.0
2008-11-26 02:47:00,1.2297,1.2297,1.2294,1.22945,45400000.0
2008-11-26 02:48:00,1.22945,1.2296,1.2294,1.2296,37800000.0
2008-11-26 02:49:00,1.22955,1.2296,1.22955,1.2296,13200000.0
2008-11-26 02:50:00,1.2297,1.2297,1.2296,1.2296,10200000.0
2008-11-26 02:51:00,1.2296,1.2296,1.2296,1.2296,13800000.0
2008-11-26 02:52:00,1.2296,1.22995,1.2296,1.22965,33400000.0
2008-11-26 02:53:00,1.22985,1.22995,1.22985,1.22995,9400000.0
2008-11-26 02:54:00,1.22995,1.2306,1.2298,1.2305,54800000.0
2008-11-26 02:55:00,1.2306,1.2309,1.22975,1.2305,81000000.0
2008-11-26 02:56:00,1.22945,1.2297,1.22945,1.2296,15200000.0
2008-11-26 02:57:00,1.22965,1.22965,1.22965,1.22965,3600000.0
2008-11-26 02:58:00,1.22926,1.22988,1.22926,1.22988,84200000.0
2008-11-26 02:59:00,1.22974,1.2298,1.22953,1.22953,38400000.0
2008-11-26 03:00:00,1.22965,1.22965,1.2296,1.2296,7200000.0
2008-11-26 03:01:00,1.22965,1.22965,1.22965,1.22965,3600000.0
2008-11-26 03:02:00,1.22936,1.22937,1.22929,1.22929,35600000.0
2008-11-26 03:03:00,1.22969,1.22969,1.22942,1.22951,8200000.0
2008-11-26 03:04:00,1.2296,1.22965,1.2296,1.2296,14400000.0
2008-11-26 03:05:00,1.2296,1.2296,1.2295,1.2295,22000000.0
2008-11-26 03:06:00,1.2295,1.2296,1.2295,1.2296,20400000.0
2008-11-26 03:07:00,1.2296,1.22965,1.22955,1.2296,32400000.0
2008-11-26 03:08:00,1.22943,1.22943,1.22932,1.22942,51200000.0
2008-11-26 03:09:00,1.22935,1.22943,1.22935,1.22943,38400000.0
2008-11-26 03:10:00,1.2296,1.2296,1.2296,1.2296,3600000.0
2008-11-26 03:11:00,1.22975,1.22975,1.22975,1.22975,1000000.0
2008-11-26 03:12:00,1.22935,1.22937,1.22923,1.22937,89600000.0
2008-11-26 03:13:00,1.22957,1.22963,1.22935,1.22938,57600000.0
2008-11-26 03:14:00,1.22942,1.22945,1.2293,1.2293,70400000.0
2008-11-26 03:15:00,1.2298,1.2298,1.2298,1.2298,4000000.0
2008-11-26 03:16:00,1.2293,1.22934,1.2293,1.22933,32000000.0
2008-11-26 03:17:00,1.2298,1.2298,1.2298,1.2298,1000000.0
2008-11-26 03:18:00,1.22944,1.22953,1.22926,1.22953,25000000.0
2008-11-26 03:19:00,1.2298,1.23005,1.2298,1.23005,6000000.0
2008-11-26 03:20:00,1.23015,1.23015,1.23015,1.23015,14400000.0
2008-11-26 03:21:00,1.23015,1.2302,1.23,1.2301,24600000.0
2008-11-26 03:22:00,1.23035,1.2306,1.2303,1.2306,47600000.0
2008-11-26 03:23:00,1.2307,1.2307,1.2305,1.2305,13200000.0
2008-11-26 03:24:00,1.23055,1.231,1.23055,1.231,21200000.0
2008-11-26 03:25:00,1.2311,1.2311,1.2307,1.2308,24800000.0
2008-11-26 03:26:00,1.2308,1.2308,1.23005,1.23005,10400000.0
2008-11-26 03:27:00,1.2302,1.2304,1.2302,1.2304,19000000.0
2008-11-26 03:28:00,1.2304,1.2305,1.2303,1.2303,37200000.0
2008-11-26 03:29:00,1.2303,1.23045,1.2303,1.23045,34800000.0
2008-11-26 03:30:00,1.23045,1.2308,1.23045,1.2308,38400000.0
2008-11-26 03:31:00,1.23064,1.23068,1.23036,1.2304,19200000.0
2008-11-26 03:32:00,1.2308,1.2308,1.2308,1.2308,2400000.0
2008-11-26 03:33:00,1.2308,1.2308,1.2308,1.2308,2400000.0
2008-11-26 03:34:00,1.23075,1.2308,1.23075,1.2308,21600000.0
2008-11-26 03:35:00,1.2308,1.2309,1.2308,1.23085,17400000.0
2008-11-26 03:36:00,1.2308,1.2308,1.2306,1.2306,12000000.0
2008-11-26 03:37:00,1.2307,1.23085,1.2307,1.23085,29400000.0
2008-11-26 03:38:00,1.23105,1.23105,1.23035,1.23035,13200000.0
2008-11-26 03:39:00,1.22989,1.23045,1.22989,1.23017,32800000.0
2008-11-26 03:40:00,1.23016,1.2304,1.23003,1.23003,51000000.0
2008-11-26 03:41:00,1.23045,1.23065,1.23045,1.23065,14400000.0
2008-11-26 03:42:00,1.23055,1.2307,1.23045,1.23045,15600000.0
2008-11-26 03:43:00,1.23055,1.23065,1.23055,1.23065,4600000.0
2008-11-26 03:44:00,1.23045,1.23045,1.23045,1.23045,3600000.0
2008-11-26 03:45:00,1.2305,1.2305,1.2299,1.2299,12600000.0
2008-11-26 03:46:00,1.22928,1.22959,1.22928,1.22959,37400000.0
2008-11-26 03:47:00,1.2299,1.2299,1.2299,1.2299,16000000.0
2008-11-26 03:48:00,1.2299,1.2299,1.22965,1.2297,34000000.0
2008-11-26 03:49:00,1.2297,1.22985,1.2297,1.22985,25200000.0
2008-11-26 03:50:00,1.2299,1.2299,1.2299,1.2299,12000000.0
2008-11-26 03:51:00,1.2299,1.2302,1.22985,1.22985,26400000.0
2008-11-26 03:52:00,1.22985,1.22985,1.22985,1.22985,3600000.0
2008-11-26 03:53:00,1.2299,1.2299,1.2299,1.2299,18000000.0
2008-11-26 03:54:00,1.2292,1.22923,1.22868,1.22906,108800000.0
2008-11-26 03:55:00,1.22942,1.22976,1.22931,1.22933,32200000.0
2008-11-26 03:56:00,1.22985,1.22985,1.22985,1.22985,2400000.0
2008-11-26 03:57:00,1.22985,1.2299,1.22985,1.2299,10800000.0
2008-11-26 03:58:00,1.2299,1.2299,1.2299,1.2299,2400000.0
2008-11-26 03:59:00,1.22962,1.22969,1.2291,1.22927,41800000.0
2008-11-26 04:00:00,1.22985,1.22985,1.22985,1.22985,3600000.0
2008-11-26 04:01:00,1.2296,1.22998,1.2296,1.22967,52800000.0
2008-11-26 04:02:00,1.2299,1.2299,1.2299,1.2299,12000000.0
2008-11-26 04:03:00,1.22959,1.22961,1.22946,1.22946,40800000.0
2008-11-26 04:04:00,1.22906,1.2295,1.22906,1.2294,40600000.0
2008-11-26 04:05:00,1.22947,1.22952,1.2294,1.2294,31200000.0
2008-11-26 04:06:00,1.2295,1.22968,1.22947,1.22958,39600000.0
2008-11-26 04:07:00,1.2299,1.2299,1.2299,1.2299,3600000.0
2008-11-26 04:08:00,1.22949,1.22981,1.22944,1.2295,55000000.0
2008-11-26 04:09:00,1.22947,1.22978,1.22935,1.22955,78000000.0
2008-11-26 04:10:00,1.22953,1.22968,1.2295,1.22968,23600000.0
2008-11-26 04:11:00,1.22985,1.22985,1.22985,1.22985,14400000.0
2008-11-26 04:12:00,1.22965,1.22996,1.22952,1.22976,211000000.0
2008-11-26 04:13:00,1.2299,1.2299,1.22965,1.22965,23800000.0
2008-11-26 04:14:00,1.2297,1.22985,1.2297,1.22985,10200000.0
2008-11-26 04:15:00,1.22965,1.22965,1.22965,1.22965,1800000.0
2008-11-26 04:16:00,1.22975,1.22975,1.2297,1.2297,5400000.0
2008-11-26 04:17:00,1.22917,1.22968,1.22917,1.22968,38000000.0
2008-11-26 04:18:00,1.22957,1.22957,1.22951,1.22951,81599998.0
2008-11-26 04:19:00,1.2295,1.22963,1.22945,1.22955,61600000.0
2008-11-26 04:20:00,1.2296,1.2297,1.2296,1.2297,30800000.0
2008-11-26 04:21:00,1.22956,1.22956,1.22934,1.22947,60799999.0
2008-11-26 04:22:00,1.22985,1.22985,1.22985,1.22985,2400000.0
2008-11-26 04:23:00,1.22985,1.22985,1.2298,1.2298,6000000.0
2008-11-26 04:24:00,1.22968,1.22968,1.22929,1.22942,216800000.0
2008-11-26 04:25:00,1.22985,1.22985,1.22985,1.22985,2400000.0
2008-11-26 04:26:00,1.22947,1.22964,1.2294,1.22943,27800000.0
2008-11-26 04:27:00,1.22985,1.22985,1.22985,1.22985,2400000.0
2008-11-26 04:28:00,1.22995,1.22995,1.22995,1.22995,2400000.0
2008-11-26 04:29:00,1.22933,1.22962,1.2293,1.22959,149600000.0
2008-11-26 04:30:00,1.22995,1.22995,1.22995,1.22995,2400000.0
2008-11-26 04:31:00,1.23,1.23,1.22965,1.22965,6000000.0
2008-11-26 04:32:00,1.22931,1.22951,1.229,1.22951,42000000.0
2008-11-26 04:33:00,1.22955,1.22955,1.22953,1.22953,7600000.0
2008-11-26 04:34:00,1.2297,1.22995,1.2297,1.22995,6000000.0
2008-11-26 04:35:00,1.2301,1.2301,1.2301,1.2301,2400000.0
2008-11-26 04:36:00,1.22953,1.22981,1.2295,1.2297,77000000.0
2008-11-26 04:37:00,1.22966,1.2297,1.22953,1.2297,49000000.0
2008-11-26 04:38:00,1.22973,1.22973,1.22957,1.22959,14400000.0
2008-11-26 04:39:00,1.2301,1.2301,1.2298,1.2301,19200000.0
2008-11-26 04:40:00,1.22975,1.2301,1.22975,1.2301,10800000.0
2008-11-26 04:41:00,1.22975,1.22975,1.22975,1.22975,3600000.0
2008-11-26 04:42:00,1.22985,1.22985,1.22985,1.22985,3600000.0
2008-11-26 04:43:00,1.22934,1.22957,1.22934,1.22943,33400000.0
2008-11-26 04:44:00,1.22965,1.2298,1.22947,1.22965,88600000.0
2008-11-26 04:45:00,1.22944,1.22953,1.22944,1.22947,72800000.0
2008-11-26 04:46:00,1.22957,1.2297,1.22957,1.2297,29000000.0
2008-11-26 04:47:00,1.22951,1.2296,1.22948,1.2296,47600000.0
2008-11-26 04:48:00,1.22985,1.22985,1.22985,1.22985,3600000.0
2008-11-26 04:49:00,1.23,1.2301,1.23,1.2301,7200000.0
2008-11-26 04:50:00,1.22975,1.22975,1.22975,1.22975,3600000.0
2008-11-26 04:51:00,1.22959,1.22964,1.22955,1.22962,46800000.0
2008-11-26 04:52:00,1.22965,1.22969,1.22947,1.22957,88400000.0
2008-11-26 04:53:00,1.2296,1.22962,1.2295,1.22952,54200000.0
2008-11-26 04:54:00,1.22945,1.22967,1.22945,1.22962,46800000.0
2008-11-26 04:55:00,1.22969,1.22974,1.22942,1.22957,55000000.0
2008-11-26 04:56:00,1.22952,1.22975,1.22952,1.22965,57200000.0
2008-11-26 04:57:00,1.22956,1.2297,1.22951,1.22964,98600000.0
2008-11-26 04:58:00,1.23,1.23,1.23,1.23,2400000.0
2008-11-26 04:59:00,1.22962,1.22972,1.22955,1.2297,57400000.0
2008-11-26 05:00:00,1.2301,1.2301,1.2301,1.2301,2400000.0
2008-11-26 05:01:00,1.22975,1.22975,1.22975,1.22975,3600000.0
2008-11-26 05:02:00,1.22937,1.22989,1.22937,1.22959,240400000.0
2008-11-26 05:03:00,1.22965,1.22967,1.22933,1.22967,75200000.0
2008-11-26 05:04:00,1.2301,1.23025,1.2301,1.23025,7200000.0
2008-11-26 05:05:00,1.2303,1.2303,1.2303,1.2303,2400000.0
2008-11-26 05:06:00,1.2303,1.2303,1.22985,1.22985,22800000.0
2008-11-26 05:07:00,1.2304,1.2307,1.2301,1.2304,37800000.0
2008-11-26 05:08:00,1.23025,1.23055,1.23025,1.23055,34800000.0
2008-11-26 05:09:00,1.23055,1.23055,1.2302,1.23025,43800000.0
2008-11-26 05:10:00,1.23025,1.23025,1.2299,1.2299,18000000.0
2008-11-26 05:11:00,1.22995,1.22995,1.22995,1.22995,7200000.0
2008-11-26 05:12:00,1.22999,1.23012,1.22975,1.2299,133200000.0
2008-11-26 05:13:00,1.23015,1.23025,1.23015,1.23025,7200000.0
2008-11-26 05:14:00,1.23025,1.2315,1.23025,1.2305,59400000.0
2008-11-26 05:15:00,1.2306,1.23075,1.2306,1.23075,13200000.0
2008-11-26 05:16:00,1.23065,1.23065,1.23065,1.23065,3000000.0
2008-11-26 05:17:00,1.23105,1.2313,1.23105,1.2311,13200000.0
2008-11-26 05:18:00,1.231,1.2316,1.231,1.2315,20600000.0
2008-11-26 05:19:00,1.23145,1.23185,1.23145,1.2318,34400000.0
2008-11-26 05:20:00,1.23185,1.23185,1.2315,1.2315,7800000.0
2008-11-26 05:21:00,1.23124,1.23141,1.23107,1.23117,211200000.0
2008-11-26 05:22:00,1.23096,1.23148,1.23058,1.23058,256800000.0
2008-11-26 05:23:00,1.23155,1.23155,1.23145,1.23145,9600000.0
2008-11-26 05:24:00,1.23125,1.2313,1.23125,1.2313,27200000.0
2008-11-26 05:25:00,1.2313,1.2314,1.2313,1.2314,6000000.0
2008-11-26 05:26:00,1.23135,1.23135,1.23135,1.23135,14400000.0
2008-11-26 05:27:00,1.23145,1.2317,1.2313,1.2314,41400000.0
2008-11-26 05:28:00,1.23145,1.23145,1.23145,1.23145,4000000.0
2008-11-26 05:29:00,1.2315,1.2315,1.2315,1.2315,5600000.0
2008-11-26 05:30:00,1.23068,1.23137,1.23055,1.23098,103600000.0
2008-11-26 05:31:00,1.2315,1.2315,1.2313,1.2313,15600000.0
2008-11-26 05:32:00,1.2313,1.2313,1.2313,1.2313,3000000.0
2008-11-26 05:33:00,1.23135,1.2314,1.23135,1.23135,16200000.0
2008-11-26 05:34:00,1.23145,1.23145,1.23145,1.23145,3000000.0
2008-11-26 05:35:00,1.2313,1.2315,1.2313,1.2315,7200000.0
2008-11-26 05:36:00,1.2313,1.2313,1.2313,1.2313,1800000.0
2008-11-26 05:37:00,1.23145,1.23145,1.23145,1.23145,3600000.0
2008-11-26 05:38:00,1.23135,1.2314,1.23135,1.2314,4800000.0
2008-11-26 05:39:00,1.2313,1.23135,1.2313,1.23135,5400000.0
2008-11-26 05:40:00,1.2313,1.2313,1.2313,1.2313,1800000.0
2008-11-26 05:41:00,1.23135,1.23135,1.23135,1.23135,3600000.0
2008-11-26 05:42:00,1.2313,1.2313,1.2313,1.2313,1800000.0
2008-11-26 05:43:00,1.2313,1.23135,1.2313,1.23135,10200000.0
2008-11-26 05:44:00,1.23145,1.2315,1.2314,1.2314,12000000.0
2008-11-26 05:45:00,1.2313,1.2313,1.2313,1.2313,6600000.0
2008-11-26 05:46:00,1.23125,1.23135,1.23125,1.23135,6000000.0
2008-11-26 05:47:00,1.23098,1.23108,1.2308,1.2308,131200000.0
2008-11-26 05:48:00,1.23101,1.23119,1.23084,1.23119,41800000.0
2008-11-26 05:49:00,1.23135,1.23135,1.23135,1.23135,3600000.0
2008-11-26 05:50:00,1.23114,1.23122,1.23096,1.23098,111400000.0
2008-11-26 05:51:00,1.23093,1.23097,1.23083,1.2309,122800000.0
2008-11-26 05:52:00,1.2312,1.23138,1.23101,1.23116,85200000.0
2008-11-26 05:53:00,1.23107,1.23141,1.23093,1.23119,166300000.0
2008-11-26 05:54:00,1.23123,1.23139,1.23106,1.23124,200700000.0
2008-11-26 05:55:00,1.23145,1.23156,1.23122,1.2314,222200000.0
2008-11-26 05:56:00,1.23135,1.23151,1.23106,1.23132,183800000.0
2008-11-26 05:57:00,1.23097,1.23139,1.23088,1.23109,185600000.0
2008-11-26 05:58:00,1.2313,1.2313,1.2313,1.2313,3600000.0
2008-11-26 05:59:00,1.23125,1.2315,1.23115,1.2315,26000000.0
2008-11-26 06:00:00,1.2315,1.2315,1.23145,1.23145,9000000.0
2008-11-26 06:01:00,1.23145,1.23145,1.23145,1.23145,3600000.0
2008-11-26 06:02:00,1.23145,1.23145,1.23145,1.23145,7200000.0
2008-11-26 06:03:00,1.2316,1.23185,1.23125,1.23135,19600000.0
2008-11-26 06:04:00,1.2316,1.23215,1.2316,1.2321,17800000.0
2008-11-26 06:05:00,1.23215,1.2325,1.23215,1.2325,23200000.0
2008-11-26 06:06:00,1.2325,1.2326,1.23245,1.23245,21600000.0
2008-11-26 06:07:00,1.23245,1.23245,1.23245,1.23245,2400000.0
2008-11-26 06:08:00,1.2324,1.2324,1.2324,1.2324,3600000.0
2008-11-26 06:09:00,1.2324,1.2324,1.2323,1.2323,13600000.0
2008-11-26 06:10:00,1.23186,1.23229,1.23186,1.23214,72400000.0
2008-11-26 06:11:00,1.2323,1.2323,1.2323,1.2323,8000000.0
2008-11-26 06:12:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2008-11-26 06:13:00,1.2323,1.2323,1.2322,1.2322,14400000.0
2008-11-26 06:14:00,1.2323,1.2323,1.23125,1.23125,35600000.0
2008-11-26 06:15:00,1.23145,1.2317,1.23145,1.2317,12600000.0
2008-11-26 06:16:00,1.2315,1.23165,1.2315,1.23155,32400000.0
2008-11-26 06:17:00,1.23165,1.23165,1.23155,1.23155,5400000.0
2008-11-26 06:18:00,1.2317,1.23205,1.2317,1.23205,33800000.0
2008-11-26 06:19:00,1.23205,1.23205,1.23205,1.23205,15000000.0
2008-11-26 06:20:00,1.23185,1.23195,1.23185,1.23195,10800000.0
2008-11-26 06:21:00,1.2319,1.2319,1.2319,1.2319,1800000.0
2008-11-26 06:22:00,1.23195,1.23195,1.23185,1.23185,6000000.0
2008-11-26 06:23:00,1.23175,1.2318,1.23165,1.2318,21800000.0
2008-11-26 06:24:00,1.2319,1.2319,1.2319,1.2319,3000000.0
2008-11-26 06:25:00,1.23185,1.23195,1.2312,1.23135,114400000.0
2008-11-26 06:26:00,1.2314,1.2314,1.23135,1.2314,16800000.0
2008-11-26 06:27:00,1.2315,1.2315,1.2314,1.2314,4800000.0
2008-11-26 06:28:00,1.23112,1.23135,1.23112,1.2313,33800000.0
2008-11-26 06:29:00,1.23083,1.23107,1.23083,1.23107,78400000.0
2008-11-26 06:30:00,1.2313,1.2313,1.2313,1.2313,5200000.0
2008-11-26 06:31:00,1.23113,1.23114,1.2308,1.2308,122400000.0
2008-11-26 06:32:00,1.2313,1.2313,1.2313,1.2313,7600000.0
2008-11-26 06:33:00,1.2313,1.2313,1.2313,1.2313,8800000.0
2008-11-26 06:34:00,1.2313,1.2313,1.2307,1.2307,17200000.0
2008-11-26 06:35:00,1.23075,1.2311,1.23075,1.23075,51800000.0
2008-11-26 06:36:00,1.23075,1.23075,1.23075,1.23075,4800000.0
2008-11-26 06:37:00,1.2307,1.23085,1.2307,1.23075,42400000.0
2008-11-26 06:38:00,1.23075,1.2309,1.2307,1.2308,38600000.0
2008-11-26 06:39:00,1.231,1.23115,1.23085,1.23085,18600000.0
2008-11-26 06:40:00,1.2309,1.2309,1.2307,1.23075,25200000.0
2008-11-26 06:41:00,1.23075,1.23075,1.23075,1.23075,10800000.0
2008-11-26 06:42:00,1.23075,1.23075,1.2303,1.2303,10200000.0
2008-11-26 06:43:00,1.2303,1.23075,1.2303,1.23075,38800000.0
2008-11-26 06:44:00,1.23075,1.2312,1.2307,1.2311,26400000.0
2008-11-26 06:45:00,1.2311,1.2311,1.2302,1.2302,5400000.0
2008-11-26 06:46:00,1.2303,1.2303,1.2303,1.2303,3600000.0
2008-11-26 06:47:00,1.2309,1.2309,1.23005,1.23035,26400000.0
2008-11-26 06:48:00,1.2304,1.2304,1.2302,1.23035,18800000.0
2008-11-26 06:49:00,1.23035,1.23035,1.23035,1.23035,3600000.0
2008-11-26 06:50:00,1.23032,1.23034,1.22988,1.23028,310800000.0
2008-11-26 06:51:00,1.22994,1.23025,1.22994,1.23022,106600000.0
2008-11-26 06:52:00,1.23022,1.23041,1.23016,1.23023,230800000.0
2008-11-26 06:53:00,1.23035,1.23035,1.23035,1.23035,3600000.0
2008-11-26 06:54:00,1.23016,1.23028,1.22989,1.23013,212400001.0
2008-11-26 06:55:00,1.23022,1.23037,1.2302,1.23025,244200001.0
2008-11-26 06:56:00,1.23032,1.23052,1.2303,1.23044,189000000.0
2008-11-26 06:57:00,1.23045,1.23065,1.23045,1.23065,32200000.0
2008-11-26 06:58:00,1.23065,1.23065,1.23065,1.23065,9800000.0
2008-11-26 06:59:00,1.2306,1.2306,1.2306,1.2306,1000000.0
2008-11-26 07:00:00,1.2308,1.2308,1.2306,1.23065,29600000.0
2008-11-26 07:01:00,1.23075,1.2309,1.23065,1.2307,23400000.0
2008-11-26 07:02:00,1.2304,1.23045,1.23006,1.23043,145800000.0
2008-11-26 07:03:00,1.2306,1.2306,1.2306,1.2306,5000000.0
2008-11-26 07:04:00,1.23065,1.23065,1.23065,1.23065,12800000.0
2008-11-26 07:05:00,1.23075,1.2311,1.23075,1.23095,49600000.0
2008-11-26 07:06:00,1.2309,1.231,1.2309,1.23095,14200000.0
2008-11-26 07:07:00,1.23095,1.231,1.23095,1.231,4600000.0
2008-11-26 07:08:00,1.231,1.231,1.231,1.231,1000000.0
2008-11-26 07:09:00,1.231,1.231,1.231,1.231,2000000.0
2008-11-26 07:10:00,1.231,1.2313,1.23095,1.23125,32800000.0
2008-11-26 07:11:00,1.23125,1.2314,1.23125,1.2313,12800000.0
2008-11-26 07:12:00,1.2314,1.2314,1.2314,1.2314,9800000.0
2008-11-26 07:13:00,1.2314,1.2317,1.2314,1.2315,38800000.0
2008-11-26 07:14:00,1.2316,1.23265,1.2316,1.2322,41200000.0
2008-11-26 07:15:00,1.23255,1.23355,1.23245,1.23265,76200000.0
2008-11-26 07:16:00,1.23265,1.23265,1.23185,1.23185,40800000.0
2008-11-26 07:17:00,1.232,1.2323,1.23195,1.2323,42600000.0
2008-11-26 07:18:00,1.23225,1.23305,1.23225,1.23305,25800000.0
2008-11-26 07:19:00,1.23305,1.23305,1.233,1.233,6600000.0
2008-11-26 07:20:00,1.23295,1.23295,1.23295,1.23295,4800000.0
2008-11-26 07:21:00,1.23295,1.233,1.2325,1.2327,28800000.0
2008-11-26 07:22:00,1.2327,1.2327,1.2327,1.2327,3600000.0
2008-11-26 07:23:00,1.23303,1.23307,1.23274,1.233,151000000.0
2008-11-26 07:24:00,1.23286,1.23304,1.2326,1.2326,264800000.0
2008-11-26 07:25:00,1.23285,1.23315,1.23285,1.2331,11200000.0
2008-11-26 07:26:00,1.2331,1.2331,1.2331,1.2331,1600000.0
2008-11-26 07:27:00,1.2331,1.2331,1.2331,1.2331,1600000.0
2008-11-26 07:28:00,1.2331,1.2331,1.2331,1.2331,1600000.0
2008-11-26 07:29:00,1.2331,1.2331,1.2331,1.2331,1600000.0
2008-11-26 07:30:00,1.2331,1.2331,1.2331,1.2331,3200000.0
2008-11-26 07:31:00,1.2331,1.2331,1.2331,1.2331,3200000.0
2008-11-26 07:32:00,1.2331,1.2331,1.2331,1.2331,3200000.0
2008-11-26 07:33:00,1.2331,1.2331,1.2331,1.2331,6400000.0
2008-11-26 07:34:00,1.2331,1.2331,1.2331,1.2331,9600000.0
2008-11-26 07:35:00,1.23248,1.23289,1.23246,1.23268,137600000.0
2008-11-26 07:36:00,1.23265,1.23265,1.2324,1.23265,20200000.0
2008-11-26 07:37:00,1.2326,1.2327,1.2325,1.2325,20400000.0
2008-11-26 07:38:00,1.23222,1.23267,1.23186,1.23239,521600000.0
2008-11-26 07:39:00,1.2324,1.2324,1.2322,1.2322,7600000.0
2008-11-26 07:40:00,1.23225,1.23225,1.23225,1.23225,3600000.0
2008-11-26 07:41:00,1.2322,1.2322,1.2322,1.2322,3600000.0
2008-11-26 07:42:00,1.23231,1.23246,1.23207,1.23207,107200000.0
2008-11-26 07:43:00,1.23217,1.2322,1.23195,1.2321,254800000.0
2008-11-26 07:44:00,1.23215,1.2323,1.23214,1.23214,56000000.0
2008-11-26 07:45:00,1.23215,1.23245,1.232,1.232,12800000.0
2008-11-26 07:46:00,1.23215,1.2322,1.23195,1.232,22000000.0
2008-11-26 07:47:00,1.23195,1.23195,1.23175,1.23175,9000000.0
2008-11-26 07:48:00,1.2317,1.2317,1.2317,1.2317,3600000.0
2008-11-26 07:49:00,1.23208,1.23214,1.23187,1.23212,221200000.0
2008-11-26 07:50:00,1.2317,1.2317,1.2317,1.2317,3600000.0
2008-11-26 07:51:00,1.2318,1.2318,1.2318,1.2318,9000000.0
2008-11-26 07:52:00,1.23185,1.23185,1.23165,1.23165,15400000.0
2008-11-26 07:53:00,1.2319,1.232,1.2318,1.23185,19400000.0
2008-11-26 07:54:00,1.23185,1.23185,1.23165,1.23185,14400000.0
2008-11-26 07:55:00,1.2319,1.2319,1.23185,1.23185,6600000.0
2008-11-26 07:56:00,1.23175,1.23175,1.2317,1.2317,7800000.0
2008-11-26 07:57:00,1.23135,1.2316,1.23135,1.23155,19800000.0
2008-11-26 07:58:00,1.23155,1.23155,1.2314,1.2314,8800000.0
2008-11-26 07:59:00,1.23111,1.23142,1.23102,1.23112,139000000.0
2008-11-26 08:00:00,1.2314,1.2314,1.23065,1.2314,19800000.0
2008-11-26 08:01:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2008-11-26 08:02:00,1.2314,1.2314,1.2305,1.2305,7000000.0
2008-11-26 08:03:00,1.23065,1.2308,1.23065,1.2308,16800000.0
2008-11-26 08:04:00,1.231,1.23105,1.2309,1.2309,19400000.0
2008-11-26 08:05:00,1.2309,1.23095,1.23075,1.23075,19200000.0
2008-11-26 08:06:00,1.231,1.2311,1.2308,1.2308,48800000.0
2008-11-26 08:07:00,1.2311,1.2314,1.2311,1.2311,25400000.0
2008-11-26 08:08:00,1.2314,1.23165,1.2314,1.2316,13400000.0
2008-11-26 08:09:00,1.2316,1.2317,1.2315,1.2316,44000000.0
2008-11-26 08:10:00,1.23175,1.2321,1.23175,1.2319,14400000.0
2008-11-26 08:11:00,1.2319,1.2319,1.2304,1.2317,43600000.0
2008-11-26 08:12:00,1.23097,1.23122,1.2307,1.23122,136800000.0
2008-11-26 08:13:00,1.2317,1.2317,1.2317,1.2317,11200000.0
2008-11-26 08:14:00,1.2317,1.2318,1.2317,1.2317,15200000.0
2008-11-26 08:15:00,1.2317,1.2317,1.2317,1.2317,3200000.0
2008-11-26 08:16:00,1.23127,1.23151,1.23113,1.23116,215200000.0
2008-11-26 08:17:00,1.23152,1.23169,1.23148,1.23156,168800000.0
2008-11-26 08:18:00,1.23137,1.2314,1.23133,1.2314,84400000.0
2008-11-26 08:19:00,1.23118,1.2312,1.23113,1.23113,74200000.0
2008-11-26 08:20:00,1.2317,1.2317,1.2317,1.2317,1600000.0
2008-11-26 08:21:00,1.2317,1.2317,1.2317,1.2317,3200000.0
2008-11-26 08:22:00,1.2313,1.23144,1.23098,1.23138,177500000.0
2008-11-26 08:23:00,1.23115,1.23137,1.23114,1.23125,177200000.0
2008-11-26 08:24:00,1.23116,1.23152,1.23109,1.23152,116200000.0
2008-11-26 08:25:00,1.23129,1.23173,1.23125,1.23139,250800000.0
2008-11-26 08:26:00,1.23114,1.23115,1.23068,1.23115,207800001.0
2008-11-26 08:27:00,1.2314,1.23155,1.23127,1.23129,212200000.0
2008-11-26 08:28:00,1.2317,1.2317,1.23125,1.2315,40600000.0
2008-11-26 08:29:00,1.2313,1.23145,1.2313,1.23145,30600000.0
2008-11-26 08:30:00,1.23155,1.23155,1.2313,1.2313,13000000.0
2008-11-26 08:31:00,1.23135,1.23135,1.2313,1.23135,17600000.0
2008-11-26 08:32:00,1.23135,1.2314,1.23135,1.2314,9000000.0
2008-11-26 08:33:00,1.23145,1.2315,1.2314,1.2314,16200000.0
2008-11-26 08:34:00,1.2313,1.2313,1.2313,1.2313,19800000.0
2008-11-26 08:35:00,1.2313,1.2314,1.2313,1.23135,39800000.0
2008-11-26 08:36:00,1.2313,1.23135,1.2313,1.2313,6600000.0
2008-11-26 08:37:00,1.23135,1.23135,1.2313,1.2313,6000000.0
2008-11-26 08:38:00,1.23135,1.23135,1.2313,1.2313,4800000.0
2008-11-26 08:39:00,1.2313,1.2313,1.23025,1.23045,23600000.0
2008-11-26 08:40:00,1.2304,1.2304,1.2304,1.2304,3600000.0
2008-11-26 08:41:00,1.2304,1.2304,1.22945,1.2295,26000000.0
2008-11-26 08:42:00,1.2295,1.2295,1.2295,1.2295,13800000.0
2008-11-26 08:43:00,1.2295,1.2295,1.22825,1.22915,41600000.0
2008-11-26 08:44:00,1.2292,1.2292,1.2288,1.2291,20800000.0
2008-11-26 08:45:00,1.2292,1.2292,1.2288,1.2288,25600000.0
2008-11-26 08:46:00,1.2291,1.2291,1.2288,1.2289,17600000.0
2008-11-26 08:47:00,1.2289,1.2289,1.2289,1.2289,3200000.0
2008-11-26 08:48:00,1.2289,1.2289,1.2289,1.2289,1600000.0
2008-11-26 08:49:00,1.22835,1.22908,1.22835,1.22864,122800000.0
2008-11-26 08:50:00,1.22837,1.22863,1.22804,1.22815,192000000.0
2008-11-26 08:51:00,1.22849,1.22852,1.22797,1.22797,101600000.0
2008-11-26 08:52:00,1.22835,1.22835,1.22835,1.22835,3600000.0
2008-11-26 08:53:00,1.22845,1.22875,1.22845,1.22875,10800000.0
2008-11-26 08:54:00,1.2289,1.2289,1.2289,1.2289,12800000.0
2008-11-26 08:55:00,1.2289,1.2289,1.22735,1.2277,34600000.0
2008-11-26 08:56:00,1.2275,1.2277,1.22745,1.22745,17800000.0
2008-11-26 08:57:00,1.22745,1.22745,1.22745,1.22745,4800000.0
2008-11-26 08:58:00,1.22745,1.22755,1.22535,1.22555,150600000.0
2008-11-26 08:59:00,1.22555,1.2258,1.22555,1.2257,27000000.0
2008-11-26 09:00:00,1.22585,1.2263,1.2257,1.2263,41200000.0
2008-11-26 09:01:00,1.2262,1.2263,1.2261,1.2263,23000000.0
2008-11-26 09:02:00,1.22585,1.226,1.22585,1.226,10600000.0
2008-11-26 09:03:00,1.2261,1.2261,1.226,1.226,5600000.0
2008-11-26 09:04:00,1.2261,1.2266,1.2261,1.2265,42000000.0
2008-11-26 09:05:00,1.2265,1.2265,1.2265,1.2265,25600000.0
2008-11-26 09:06:00,1.2265,1.2269,1.2265,1.2267,40800000.0
2008-11-26 09:07:00,1.2267,1.2268,1.2267,1.2268,13200000.0
2008-11-26 09:08:00,1.2268,1.2268,1.2268,1.2268,1000000.0
2008-11-26 09:09:00,1.2269,1.2273,1.22685,1.2271,25200000.0
2008-11-26 09:10:00,1.2273,1.22815,1.2271,1.22715,55400000.0
2008-11-26 09:11:00,1.22725,1.22785,1.22715,1.22715,22400000.0
2008-11-26 09:12:00,1.2272,1.22755,1.22675,1.2271,64000000.0
2008-11-26 09:13:00,1.2273,1.22835,1.2269,1.22835,93900000.0
2008-11-26 09:14:00,1.22835,1.22835,1.22815,1.22815,12600000.0
2008-11-26 09:15:00,1.2282,1.2282,1.2282,1.2282,16800000.0
2008-11-26 09:16:00,1.2282,1.2283,1.22635,1.2268,57400000.0
2008-11-26 09:17:00,1.227,1.22735,1.22685,1.22685,21000000.0
2008-11-26 09:18:00,1.22695,1.22695,1.22695,1.22695,2000000.0
2008-11-26 09:19:00,1.22695,1.22695,1.22695,1.22695,7600000.0
2008-11-26 09:20:00,1.22695,1.22695,1.22695,1.22695,3000000.0
2008-11-26 09:21:00,1.22695,1.2276,1.22685,1.2276,32600000.0
2008-11-26 09:22:00,1.2277,1.2277,1.22755,1.2276,5600000.0
2008-11-26 09:23:00,1.22755,1.22755,1.22715,1.2273,63400000.0
2008-11-26 09:24:00,1.2273,1.2273,1.22705,1.2271,21600000.0
2008-11-26 09:25:00,1.227,1.227,1.22635,1.22635,36600000.0
2008-11-26 09:26:00,1.22655,1.22665,1.22645,1.22645,6600000.0
2008-11-26 09:27:00,1.22645,1.22655,1.22645,1.2265,20600000.0
2008-11-26 09:28:00,1.2265,1.22655,1.2265,1.2265,6200000.0
2008-11-26 09:29:00,1.2265,1.2268,1.2265,1.2266,30600000.0
2008-11-26 09:30:00,1.2266,1.22755,1.22655,1.22685,91100000.0
2008-11-26 09:31:00,1.2268,1.2273,1.22665,1.2272,24000000.0
2008-11-26 09:32:00,1.22665,1.22735,1.22665,1.22735,32400000.0
2008-11-26 09:33:00,1.22735,1.22735,1.22665,1.22695,135200000.0
2008-11-26 09:34:00,1.22715,1.2272,1.22695,1.22695,38400000.0
2008-11-26 09:35:00,1.227,1.2272,1.227,1.2272,25600000.0
2008-11-26 09:36:00,1.2272,1.2272,1.2266,1.2268,27400000.0
2008-11-26 09:37:00,1.2272,1.2274,1.22675,1.2268,28200000.0
2008-11-26 09:38:00,1.2268,1.2268,1.2263,1.22655,24600000.0
2008-11-26 09:39:00,1.2265,1.22655,1.22645,1.2265,30200000.0
2008-11-26 09:40:00,1.2265,1.22655,1.22625,1.22625,56200000.0
2008-11-26 09:41:00,1.2264,1.2264,1.226,1.2261,22800000.0
2008-11-26 09:42:00,1.2261,1.2261,1.2261,1.2261,6400000.0
2008-11-26 09:43:00,1.2261,1.2262,1.2258,1.2258,11600000.0
2008-11-26 09:44:00,1.2261,1.22625,1.2261,1.2262,18400000.0
2008-11-26 09:45:00,1.22574,1.22611,1.2254,1.22577,250200000.0
2008-11-26 09:46:00,1.2262,1.2263,1.2261,1.2263,28000000.0
2008-11-26 09:47:00,1.2262,1.2262,1.2262,1.2262,3200000.0
2008-11-26 09:48:00,1.22625,1.2264,1.22625,1.2264,5000000.0
2008-11-26 09:49:00,1.22598,1.22635,1.22578,1.22624,258000000.0
2008-11-26 09:50:00,1.2264,1.2264,1.2264,1.2264,5600000.0
2008-11-26 09:51:00,1.2264,1.2264,1.2264,1.2264,13600000.0
2008-11-26 09:52:00,1.2264,1.2264,1.2264,1.2264,4000000.0
2008-11-26 09:53:00,1.2264,1.2264,1.2264,1.2264,1600000.0
2008-11-26 09:54:00,1.2265,1.2271,1.2265,1.2271,52600000.0
2008-11-26 09:55:00,1.22725,1.22905,1.22725,1.229,56400000.0
2008-11-26 09:56:00,1.22905,1.22905,1.2281,1.2283,14400000.0
2008-11-26 09:57:00,1.22825,1.2283,1.2281,1.2283,7600000.0
2008-11-26 09:58:00,1.2283,1.2283,1.22735,1.22785,29000000.0
2008-11-26 09:59:00,1.22785,1.228,1.22685,1.22715,39000000.0
2008-11-26 10:00:00,1.22705,1.2271,1.2267,1.22685,31800000.0
2008-11-26 10:01:00,1.22685,1.2269,1.22685,1.22685,18000000.0
2008-11-26 10:02:00,1.22685,1.22685,1.22685,1.22685,8000000.0
2008-11-26 10:03:00,1.22685,1.22685,1.22625,1.2266,32200000.0
2008-11-26 10:04:00,1.22655,1.2267,1.2265,1.2266,30200000.0
2008-11-26 10:05:00,1.2266,1.2266,1.2266,1.2266,12800000.0
2008-11-26 10:06:00,1.2266,1.2266,1.2266,1.2266,12800000.0
2008-11-26 10:07:00,1.2266,1.2266,1.22615,1.2263,28600000.0
2008-11-26 10:08:00,1.22635,1.22635,1.22635,1.22635,1000000.0
2008-11-26 10:09:00,1.2263,1.2267,1.226,1.22615,131000000.0
2008-11-26 10:10:00,1.2262,1.22625,1.22575,1.2258,50100000.0
2008-11-26 10:11:00,1.22605,1.22605,1.22565,1.22585,25800000.0
2008-11-26 10:12:00,1.2259,1.22685,1.2254,1.22685,47200000.0
2008-11-26 10:13:00,1.2269,1.2269,1.2268,1.2268,2000000.0
2008-11-26 10:14:00,1.2269,1.2269,1.2268,1.2268,2000000.0
2008-11-26 10:15:00,1.22645,1.22645,1.22645,1.22645,4600000.0
2008-11-26 10:16:00,1.22655,1.2268,1.22645,1.2267,18000000.0
2008-11-26 10:17:00,1.22675,1.2271,1.2265,1.22685,12000000.0
2008-11-26 10:18:00,1.22665,1.2273,1.22665,1.22705,33800000.0
2008-11-26 10:19:00,1.22705,1.22705,1.2267,1.227,8600000.0
2008-11-26 10:20:00,1.227,1.227,1.227,1.227,1600000.0
2008-11-26 10:21:00,1.227,1.227,1.227,1.227,14400000.0
2008-11-26 10:22:00,1.227,1.227,1.2266,1.2266,5200000.0
2008-11-26 10:23:00,1.2267,1.2268,1.2265,1.2265,16600000.0
2008-11-26 10:24:00,1.2263,1.2263,1.2256,1.2257,532199978.0
2008-11-26 10:25:00,1.2257,1.22575,1.22525,1.22545,32400000.0
2008-11-26 10:26:00,1.22545,1.2256,1.22535,1.2256,26000000.0
2008-11-26 10:27:00,1.2256,1.2256,1.2239,1.22455,113600000.0
2008-11-26 10:28:00,1.22455,1.22455,1.2241,1.2241,17600000.0
2008-11-26 10:29:00,1.22415,1.22525,1.22415,1.2252,19600000.0
2008-11-26 10:30:00,1.2252,1.2253,1.2246,1.2247,49600000.0
2008-11-26 10:31:00,1.2244,1.22475,1.22415,1.22465,33000000.0
2008-11-26 10:32:00,1.2247,1.2247,1.2247,1.2247,1000000.0
2008-11-26 10:33:00,1.2247,1.22525,1.2247,1.22525,24800000.0
2008-11-26 10:34:00,1.2253,1.2253,1.22495,1.22505,10600000.0
2008-11-26 10:35:00,1.2251,1.22545,1.2251,1.22545,7800000.0
2008-11-26 10:36:00,1.22545,1.22545,1.2248,1.2248,6600000.0
2008-11-26 10:37:00,1.2249,1.2249,1.2249,1.2249,1000000.0
2008-11-26 10:38:00,1.22429,1.2248,1.22408,1.22437,123400000.0
2008-11-26 10:39:00,1.22485,1.22505,1.2248,1.22505,13200000.0
2008-11-26 10:40:00,1.2251,1.2251,1.22505,1.2251,5000000.0
2008-11-26 10:41:00,1.2251,1.2252,1.2251,1.2252,8200000.0
2008-11-26 10:42:00,1.22525,1.22525,1.2252,1.2252,4600000.0
2008-11-26 10:43:00,1.2252,1.2252,1.2252,1.2252,14000000.0
2008-11-26 10:44:00,1.2252,1.2252,1.2251,1.2252,69200000.0
2008-11-26 10:45:00,1.2252,1.2252,1.22435,1.2244,118600000.0
2008-11-26 10:46:00,1.22412,1.22432,1.22361,1.22391,192600000.0
2008-11-26 10:47:00,1.224,1.224,1.2239,1.2239,35200000.0
2008-11-26 10:48:00,1.2239,1.2239,1.22385,1.22385,6400000.0
2008-11-26 10:49:00,1.2239,1.2239,1.22375,1.22375,25000000.0
2008-11-26 10:50:00,1.22375,1.22385,1.22375,1.22385,23600000.0
2008-11-26 10:51:00,1.22385,1.22385,1.2231,1.2231,77800000.0
2008-11-26 10:52:00,1.2231,1.2236,1.22245,1.2235,114000000.0
2008-11-26 10:53:00,1.2234,1.22365,1.2234,1.22355,77200000.0
2008-11-26 10:54:00,1.2236,1.2237,1.2236,1.2237,44600000.0
2008-11-26 10:55:00,1.2237,1.2237,1.22275,1.22275,66400000.0
2008-11-26 10:56:00,1.22275,1.2229,1.22275,1.2229,21200000.0
2008-11-26 10:57:00,1.2229,1.2229,1.22215,1.22215,108200000.0
2008-11-26 10:58:00,1.2223,1.22255,1.2223,1.2224,29400000.0
2008-11-26 10:59:00,1.2224,1.2225,1.2221,1.22225,88800000.0
2008-11-26 11:00:00,1.22225,1.2223,1.2214,1.2215,142400000.0
2008-11-26 11:01:00,1.2215,1.2215,1.22035,1.22065,430200001.0
2008-11-26 11:02:00,1.2206,1.2206,1.2189,1.21925,222400000.0
2008-11-26 11:03:00,1.21955,1.22005,1.21915,1.22005,160600000.0
2008-11-26 11:04:00,1.22005,1.22065,1.22,1.2201,45000000.0
2008-11-26 11:05:00,1.22015,1.22015,1.22015,1.22015,3600000.0
2008-11-26 11:06:00,1.2203,1.22055,1.2203,1.22055,9000000.0
2008-11-26 11:07:00,1.22055,1.2216,1.2202,1.22095,162600000.0
2008-11-26 11:08:00,1.2211,1.2226,1.22035,1.2208,231800000.0
2008-11-26 11:09:00,1.2208,1.22245,1.2208,1.2218,228800000.0
2008-11-26 11:10:00,1.2218,1.2218,1.22035,1.22035,47000000.0
2008-11-26 11:11:00,1.22045,1.2208,1.21985,1.2208,80800000.0
2008-11-26 11:12:00,1.221,1.22145,1.22085,1.22085,137400000.0
2008-11-26 11:13:00,1.22085,1.2209,1.2208,1.22085,24000000.0
2008-11-26 11:14:00,1.2209,1.22125,1.22045,1.2205,127400000.0
2008-11-26 11:15:00,1.21995,1.2202,1.2188,1.2191,184000000.0
2008-11-26 11:16:00,1.2191,1.2193,1.21875,1.21895,92000000.0
2008-11-26 11:17:00,1.219,1.2191,1.21845,1.21865,51400000.0
2008-11-26 11:18:00,1.2187,1.21945,1.2184,1.21855,155800000.0
2008-11-26 11:19:00,1.2185,1.2194,1.2185,1.21895,121200001.0
2008-11-26 11:20:00,1.21895,1.2191,1.21845,1.2185,103400000.0
2008-11-26 11:21:00,1.2185,1.2185,1.21845,1.2185,64800000.0
2008-11-26 11:22:00,1.21845,1.21865,1.21845,1.2185,143200000.0
2008-11-26 11:23:00,1.2186,1.2186,1.21845,1.2186,83800000.0
2008-11-26 11:24:00,1.21865,1.21865,1.21845,1.2185,20400000.0
2008-11-26 11:25:00,1.2185,1.2185,1.21845,1.21845,18400000.0
2008-11-26 11:26:00,1.21845,1.2185,1.21725,1.21765,211400000.0
2008-11-26 11:27:00,1.21775,1.21795,1.21775,1.21795,16000000.0
2008-11-26 11:28:00,1.21805,1.2188,1.21805,1.2187,28800000.0
2008-11-26 11:29:00,1.2187,1.2187,1.21815,1.2182,67400000.0
2008-11-26 11:30:00,1.2182,1.2182,1.2182,1.2182,4800000.0
2008-11-26 11:31:00,1.2182,1.21825,1.2182,1.2182,28800000.0
2008-11-26 11:32:00,1.2182,1.2182,1.2182,1.2182,6400000.0
2008-11-26 11:33:00,1.2182,1.2182,1.21775,1.21775,10000000.0
2008-11-26 11:34:00,1.21785,1.21795,1.2173,1.2173,124200000.0
2008-11-26 11:35:00,1.2173,1.2173,1.21645,1.2167,147800000.0
2008-11-26 11:36:00,1.21675,1.21675,1.21655,1.21675,87200000.0
2008-11-26 11:37:00,1.21655,1.2166,1.21595,1.216,123000000.0
2008-11-26 11:38:00,1.216,1.21685,1.21585,1.2167,499999993.0
2008-11-26 11:39:00,1.2168,1.21745,1.2158,1.21725,279600000.0
2008-11-26 11:40:00,1.2173,1.2177,1.21705,1.21705,37600000.0
2008-11-26 11:41:00,1.2171,1.2175,1.217,1.2175,19800000.0
2008-11-26 11:42:00,1.21709,1.2173,1.21673,1.21729,158600000.0
2008-11-26 11:43:00,1.2176,1.2176,1.2176,1.2176,2400000.0
2008-11-26 11:44:00,1.2177,1.21775,1.21755,1.21775,27800000.0
2008-11-26 11:45:00,1.2177,1.21875,1.2177,1.21835,79400000.0
2008-11-26 11:46:00,1.2185,1.2206,1.2185,1.2204,118400000.0
2008-11-26 11:47:00,1.22045,1.22045,1.21935,1.21955,57600000.0
2008-11-26 11:48:00,1.2196,1.21965,1.2193,1.21955,55200000.0
2008-11-26 11:49:00,1.21955,1.2204,1.2194,1.2204,68000000.0
2008-11-26 11:50:00,1.2204,1.22085,1.2204,1.22065,50400000.0
2008-11-26 11:51:00,1.2206,1.22085,1.2204,1.22075,38400000.0
2008-11-26 11:52:00,1.22007,1.2206,1.22007,1.2206,267800000.0
2008-11-26 11:53:00,1.22085,1.22145,1.22085,1.22135,26000000.0
2008-11-26 11:54:00,1.22135,1.22135,1.2213,1.2213,2000000.0
2008-11-26 11:55:00,1.22135,1.22135,1.2213,1.2213,3000000.0
2008-11-26 11:56:00,1.22105,1.22145,1.22105,1.2214,25400000.0
2008-11-26 11:57:00,1.2215,1.2215,1.22135,1.22135,26600000.0
2008-11-26 11:58:00,1.2214,1.22185,1.2214,1.2216,59400000.0
2008-11-26 11:59:00,1.22165,1.22265,1.2211,1.2214,82600000.0
2008-11-26 12:00:00,1.22145,1.2215,1.22125,1.22125,28400000.0
2008-11-26 12:01:00,1.22125,1.22125,1.2208,1.22115,29000000.0
2008-11-26 12:02:00,1.2214,1.2228,1.2214,1.2227,110200000.0
2008-11-26 12:03:00,1.22265,1.22265,1.22245,1.22265,9000000.0
2008-11-26 12:04:00,1.2228,1.2228,1.22245,1.22245,11200000.0
2008-11-26 12:05:00,1.22235,1.22255,1.22205,1.22255,28800000.0
2008-11-26 12:06:00,1.22265,1.2228,1.2222,1.2227,41400000.0
2008-11-26 12:07:00,1.22275,1.22295,1.2225,1.22295,26400000.0
2008-11-26 12:08:00,1.22295,1.2236,1.2228,1.2236,121000000.0
2008-11-26 12:09:00,1.2236,1.22365,1.22345,1.22345,13800000.0
2008-11-26 12:10:00,1.22335,1.2234,1.2228,1.2231,21400000.0
2008-11-26 12:11:00,1.22325,1.22375,1.22325,1.22375,26200000.0
2008-11-26 12:12:00,1.224,1.2244,1.2239,1.2244,34200000.0
2008-11-26 12:13:00,1.2244,1.2244,1.22365,1.2239,24600000.0
2008-11-26 12:14:00,1.22395,1.22395,1.2238,1.2238,7000000.0
2008-11-26 12:15:00,1.2238,1.22395,1.2235,1.22395,17600000.0
2008-11-26 12:16:00,1.2235,1.22395,1.2235,1.22365,25200000.0
2008-11-26 12:17:00,1.22365,1.22365,1.2232,1.22325,33200000.0
2008-11-26 12:18:00,1.2232,1.2232,1.22215,1.2227,103800000.0
2008-11-26 12:19:00,1.2227,1.2227,1.222,1.222,44600000.0
2008-11-26 12:20:00,1.222,1.222,1.22155,1.2216,76600000.0
2008-11-26 12:21:00,1.2217,1.222,1.2217,1.222,11200000.0
2008-11-26 12:22:00,1.222,1.22235,1.222,1.22235,16200000.0
2008-11-26 12:23:00,1.2228,1.22395,1.2228,1.2239,67400000.0
2008-11-26 12:24:00,1.2237,1.2238,1.2225,1.22305,74600000.0
2008-11-26 12:25:00,1.22315,1.22345,1.22305,1.22335,71999999.0
2008-11-26 12:26:00,1.2231,1.22345,1.2228,1.22315,70000000.0
2008-11-26 12:27:00,1.2232,1.2233,1.22315,1.22315,18800000.0
2008-11-26 12:28:00,1.22315,1.2233,1.2231,1.22325,27600000.0
2008-11-26 12:29:00,1.2232,1.22325,1.223,1.2231,14800000.0
2008-11-26 12:30:00,1.22235,1.22281,1.22221,1.22261,84800000.0
2008-11-26 12:31:00,1.223,1.2231,1.223,1.2231,5000000.0
2008-11-26 12:32:00,1.2232,1.2237,1.2232,1.2237,16600000.0
2008-11-26 12:33:00,1.22365,1.22365,1.2234,1.2234,2000000.0
2008-11-26 12:34:00,1.22345,1.2235,1.22335,1.2235,28600000.0
2008-11-26 12:35:00,1.2235,1.2238,1.2235,1.2237,170000000.0
2008-11-26 12:36:00,1.2237,1.2238,1.2236,1.22365,64800000.0
2008-11-26 12:37:00,1.2237,1.22375,1.2237,1.2237,6000000.0
2008-11-26 12:38:00,1.22352,1.22358,1.22325,1.22341,122000000.0
2008-11-26 12:39:00,1.2238,1.2238,1.2238,1.2238,3000000.0
2008-11-26 12:40:00,1.22349,1.22361,1.22318,1.22327,125000000.0
2008-11-26 12:41:00,1.2238,1.224,1.2238,1.224,13400000.0
2008-11-26 12:42:00,1.224,1.22405,1.22395,1.22395,4400000.0
2008-11-26 12:43:00,1.22395,1.22395,1.2237,1.22385,10000000.0
2008-11-26 12:44:00,1.2238,1.22385,1.2238,1.22385,10200000.0
2008-11-26 12:45:00,1.2239,1.224,1.22375,1.2239,24600000.0
2008-11-26 12:46:00,1.2239,1.2263,1.22385,1.2262,57800000.0
2008-11-26 12:47:00,1.2262,1.2273,1.2262,1.2265,58400000.0
2008-11-26 12:48:00,1.2264,1.22655,1.226,1.226,51400000.0
2008-11-26 12:49:00,1.226,1.226,1.2247,1.22495,75600000.0
2008-11-26 12:50:00,1.2248,1.2257,1.2248,1.2256,25800000.0
2008-11-26 12:51:00,1.22523,1.22549,1.22499,1.22539,76000000.0
2008-11-26 12:52:00,1.22555,1.22565,1.2251,1.2256,24800000.0
2008-11-26 12:53:00,1.22487,1.22558,1.22487,1.22558,67800000.0
2008-11-26 12:54:00,1.22535,1.2254,1.22519,1.22521,37600000.0
2008-11-26 12:55:00,1.22535,1.22538,1.2247,1.22538,158800000.0
2008-11-26 12:56:00,1.22555,1.22555,1.22435,1.2248,71000000.0
2008-11-26 12:57:00,1.2249,1.2251,1.2245,1.2248,61200000.0
2008-11-26 12:58:00,1.22475,1.22525,1.2245,1.22525,46600000.0
2008-11-26 12:59:00,1.22525,1.22525,1.22485,1.2252,12800000.0
2008-11-26 13:00:00,1.22535,1.22535,1.2253,1.2253,2000000.0
2008-11-26 13:01:00,1.2252,1.2252,1.2248,1.22485,22000000.0
2008-11-26 13:02:00,1.22485,1.225,1.2248,1.22485,17600000.0
2008-11-26 13:03:00,1.225,1.2253,1.225,1.22525,15000000.0
2008-11-26 13:04:00,1.22471,1.22511,1.22468,1.22507,88000000.0
2008-11-26 13:05:00,1.22491,1.22513,1.22476,1.225,91000000.0
2008-11-26 13:06:00,1.22505,1.22513,1.22482,1.22513,36800000.0
2008-11-26 13:07:00,1.2253,1.2276,1.22525,1.2276,72400000.0
2008-11-26 13:08:00,1.22775,1.22785,1.2268,1.22755,53600001.0
2008-11-26 13:09:00,1.2276,1.2276,1.22735,1.2275,12600000.0
2008-11-26 13:10:00,1.2275,1.22755,1.2274,1.22755,11600000.0
2008-11-26 13:11:00,1.2275,1.2276,1.22705,1.22705,61800000.0
2008-11-26 13:12:00,1.22735,1.22755,1.227,1.22755,78200001.0
2008-11-26 13:13:00,1.2277,1.22795,1.2271,1.2277,108000000.0
2008-11-26 13:14:00,1.22745,1.2276,1.22665,1.2276,72200000.0
2008-11-26 13:15:00,1.2276,1.22765,1.2275,1.22765,24800000.0
2008-11-26 13:16:00,1.22735,1.22825,1.22725,1.2282,16000000.0
2008-11-26 13:17:00,1.22825,1.22895,1.2281,1.2286,59000000.0
2008-11-26 13:18:00,1.2286,1.2288,1.22835,1.2284,19600000.0
2008-11-26 13:19:00,1.2286,1.2288,1.22805,1.2282,16200000.0
2008-11-26 13:20:00,1.22815,1.22815,1.22735,1.2275,115800000.0
2008-11-26 13:21:00,1.22775,1.2285,1.2276,1.22845,43400000.0
2008-11-26 13:22:00,1.2284,1.22855,1.2273,1.2277,117600000.0
2008-11-26 13:23:00,1.22765,1.22765,1.2275,1.2275,10000000.0
2008-11-26 13:24:00,1.22745,1.22745,1.2273,1.22745,21800000.0
2008-11-26 13:25:00,1.22745,1.22745,1.2274,1.2274,7200000.0
2008-11-26 13:26:00,1.2274,1.2275,1.2273,1.22745,28800000.0
2008-11-26 13:27:00,1.2274,1.2274,1.2273,1.2273,10400000.0
2008-11-26 13:28:00,1.2273,1.22765,1.2273,1.22755,20000000.0
2008-11-26 13:29:00,1.22755,1.22775,1.22755,1.22775,18200000.0
2008-11-26 13:30:00,1.22785,1.22815,1.22785,1.22795,16000000.0
2008-11-26 13:31:00,1.22795,1.22805,1.22795,1.228,18400000.0
2008-11-26 13:32:00,1.22795,1.22795,1.22735,1.2278,22400000.0
2008-11-26 13:33:00,1.2278,1.2278,1.2278,1.2278,1600000.0
2008-11-26 13:34:00,1.2278,1.2278,1.22725,1.22725,8200000.0
2008-11-26 13:35:00,1.2275,1.2278,1.2269,1.2271,175599995.0
2008-11-26 13:36:00,1.22715,1.22715,1.2266,1.2267,26000000.0
2008-11-26 13:37:00,1.2267,1.22675,1.2266,1.2266,6200000.0
2008-11-26 13:38:00,1.22623,1.22628,1.22594,1.22595,21600000.0
2008-11-26 13:39:00,1.22614,1.22627,1.22595,1.22616,29600000.0
2008-11-26 13:40:00,1.2266,1.2266,1.2257,1.2259,38400000.0
2008-11-26 13:41:00,1.2257,1.2259,1.2242,1.2246,106200000.0
2008-11-26 13:42:00,1.22455,1.22475,1.22435,1.2244,124000000.0
2008-11-26 13:43:00,1.22342,1.22417,1.22342,1.22417,18800000.0
2008-11-26 13:44:00,1.2244,1.2251,1.22435,1.2251,46600000.0
2008-11-26 13:45:00,1.22515,1.22555,1.22455,1.2248,325600000.0
2008-11-26 13:46:00,1.2248,1.2248,1.22445,1.2245,37600000.0
2008-11-26 13:47:00,1.2245,1.2245,1.2245,1.2245,9600000.0
2008-11-26 13:48:00,1.2246,1.2251,1.2246,1.2251,16800000.0
2008-11-26 13:49:00,1.2251,1.22535,1.2251,1.22515,16600000.0
2008-11-26 13:50:00,1.22515,1.22515,1.2247,1.2247,4000000.0
2008-11-26 13:51:00,1.22453,1.22505,1.22409,1.22467,65200000.0
2008-11-26 13:52:00,1.22465,1.22545,1.22465,1.2253,58800000.0
2008-11-26 13:53:00,1.2254,1.22545,1.2248,1.2248,28600000.0
2008-11-26 13:54:00,1.2249,1.2249,1.2236,1.22365,44200000.0
2008-11-26 13:55:00,1.22365,1.2243,1.2232,1.22425,74800000.0
2008-11-26 13:56:00,1.2238,1.22435,1.22365,1.2243,28400000.0
2008-11-26 13:57:00,1.2246,1.22475,1.2227,1.22345,84400000.0
2008-11-26 13:58:00,1.2236,1.2239,1.2231,1.2231,27600000.0
2008-11-26 13:59:00,1.22325,1.2236,1.2232,1.2232,17000000.0
2008-11-26 14:00:00,1.2233,1.2233,1.2232,1.2232,11000000.0
2008-11-26 14:01:00,1.2233,1.22365,1.22315,1.22315,22200000.0
2008-11-26 14:02:00,1.2232,1.22335,1.22305,1.22305,32800000.0
2008-11-26 14:03:00,1.22305,1.2232,1.223,1.22315,33400000.0
2008-11-26 14:04:00,1.22264,1.22293,1.22237,1.22264,24800000.0
2008-11-26 14:05:00,1.22295,1.2231,1.22295,1.22305,23400000.0
2008-11-26 14:06:00,1.2231,1.22325,1.22305,1.22305,22800000.0
2008-11-26 14:07:00,1.2231,1.2231,1.2231,1.2231,1000000.0
2008-11-26 14:08:00,1.22315,1.22315,1.22315,1.22315,1000000.0
2008-11-26 14:09:00,1.22315,1.22315,1.223,1.223,15200000.0
2008-11-26 14:10:00,1.223,1.2233,1.223,1.2232,84000000.0
2008-11-26 14:11:00,1.22325,1.2235,1.22315,1.2235,32600000.0
2008-11-26 14:12:00,1.2236,1.2241,1.2236,1.2239,42200000.0
2008-11-26 14:13:00,1.2239,1.224,1.22375,1.22375,30800000.0
2008-11-26 14:14:00,1.2236,1.22405,1.2233,1.22375,22200000.0
2008-11-26 14:15:00,1.2237,1.2238,1.2237,1.2238,25200000.0
2008-11-26 14:16:00,1.22385,1.22395,1.22375,1.22385,8600000.0
2008-11-26 14:17:00,1.2239,1.2239,1.2238,1.22385,14200000.0
2008-11-26 14:18:00,1.2239,1.224,1.2238,1.2239,12600000.0
2008-11-26 14:19:00,1.224,1.2242,1.22385,1.224,45400000.0
2008-11-26 14:20:00,1.22395,1.22395,1.2232,1.2232,33400000.0
2008-11-26 14:21:00,1.22335,1.2234,1.22335,1.2234,2000000.0
2008-11-26 14:22:00,1.22335,1.22335,1.22315,1.22325,8400000.0
2008-11-26 14:23:00,1.2232,1.22325,1.2232,1.2232,22600000.0
2008-11-26 14:24:00,1.2232,1.2232,1.22285,1.22295,32200000.0
2008-11-26 14:25:00,1.22295,1.223,1.2216,1.22165,47400000.0
2008-11-26 14:26:00,1.22165,1.22215,1.2214,1.22185,35800000.0
2008-11-26 14:27:00,1.222,1.22215,1.2218,1.2218,12600000.0
2008-11-26 14:28:00,1.2218,1.2218,1.22165,1.22165,7200000.0
2008-11-26 14:29:00,1.2217,1.22175,1.2216,1.22175,43400000.0
2008-11-26 14:30:00,1.22155,1.22155,1.22145,1.22145,6000000.0
2008-11-26 14:31:00,1.22135,1.2214,1.22115,1.22125,20800000.0
2008-11-26 14:32:00,1.2213,1.2214,1.2211,1.2214,5400000.0
2008-11-26 14:33:00,1.22145,1.2219,1.22145,1.2219,19000000.0
2008-11-26 14:34:00,1.2219,1.22205,1.22135,1.2219,43600000.0
2008-11-26 14:35:00,1.22205,1.2223,1.22205,1.2223,7000000.0
2008-11-26 14:36:00,1.2224,1.2235,1.22235,1.2235,23400000.0
2008-11-26 14:37:00,1.22345,1.22685,1.22345,1.22685,84600000.0
2008-11-26 14:38:00,1.22675,1.22685,1.2262,1.2262,85200000.0
2008-11-26 14:39:00,1.2262,1.2262,1.2255,1.22615,41600000.0
2008-11-26 14:40:00,1.2263,1.2263,1.2263,1.2263,3000000.0
2008-11-26 14:41:00,1.22685,1.22695,1.2264,1.2264,65000000.0
2008-11-26 14:42:00,1.2264,1.2268,1.2263,1.2268,23400000.0
2008-11-26 14:43:00,1.2267,1.2269,1.22665,1.22675,57600000.0
2008-11-26 14:44:00,1.2267,1.2267,1.2267,1.2267,6400000.0
2008-11-26 14:45:00,1.2267,1.2267,1.22655,1.22665,10000000.0
2008-11-26 14:46:00,1.2269,1.22935,1.2269,1.229,139200000.0
2008-11-26 14:47:00,1.2291,1.2307,1.22865,1.2305,66400000.0
2008-11-26 14:48:00,1.23055,1.231,1.23,1.231,70000000.0
2008-11-26 14:49:00,1.23105,1.23115,1.2295,1.2296,105400000.0
2008-11-26 14:50:00,1.2296,1.2308,1.2292,1.2306,174000000.0
2008-11-26 14:51:00,1.2306,1.2306,1.2304,1.2304,15800000.0
2008-11-26 14:52:00,1.2305,1.2305,1.2304,1.2305,26600000.0
2008-11-26 14:53:00,1.23045,1.2305,1.2302,1.2304,124800000.0
2008-11-26 14:54:00,1.2304,1.2305,1.22985,1.23005,123800000.0
2008-11-26 14:55:00,1.2301,1.2306,1.2301,1.2306,21600000.0
2008-11-26 14:56:00,1.23055,1.2306,1.2305,1.2305,28000000.0
2008-11-26 14:57:00,1.2305,1.23095,1.2304,1.2309,87600000.0
2008-11-26 14:58:00,1.231,1.2322,1.231,1.2322,135800000.0
2008-11-26 14:59:00,1.2324,1.23375,1.2324,1.2332,172200000.0
2008-11-26 15:00:00,1.2331,1.2352,1.233,1.23485,191200000.0
2008-11-26 15:01:00,1.23455,1.23625,1.23435,1.23525,293000000.0
2008-11-26 15:02:00,1.23525,1.2353,1.23505,1.23515,98600000.0
2008-11-26 15:03:00,1.2352,1.23535,1.2351,1.2351,64400000.0
2008-11-26 15:04:00,1.2351,1.2351,1.23385,1.23425,272600000.0
2008-11-26 15:05:00,1.2343,1.23455,1.2335,1.23405,359000000.0
2008-11-26 15:06:00,1.23415,1.23415,1.2332,1.23325,162200000.0
2008-11-26 15:07:00,1.23325,1.2347,1.23325,1.2345,196400000.0
2008-11-26 15:08:00,1.2344,1.2354,1.2341,1.2347,230000000.0
2008-11-26 15:09:00,1.2347,1.2347,1.2347,1.2347,64000000.0
2008-11-26 15:10:00,1.2347,1.2347,1.2334,1.2343,142900000.0
2008-11-26 15:11:00,1.2343,1.2378,1.2343,1.23715,326600000.0
2008-11-26 15:12:00,1.2372,1.23725,1.237,1.23715,159600000.0
2008-11-26 15:13:00,1.23715,1.23735,1.23685,1.23715,92600000.0
2008-11-26 15:14:00,1.23715,1.2372,1.23545,1.23555,158800000.0
2008-11-26 15:15:00,1.23555,1.23625,1.2347,1.23615,217900000.0
2008-11-26 15:16:00,1.23615,1.23615,1.2356,1.2356,62200000.0
2008-11-26 15:17:00,1.23555,1.23565,1.23485,1.235,181000000.0
2008-11-26 15:18:00,1.235,1.2352,1.2349,1.235,88400000.0
2008-11-26 15:19:00,1.2352,1.2352,1.23365,1.23405,262400000.0
2008-11-26 15:20:00,1.234,1.2357,1.2339,1.2353,156400000.0
2008-11-26 15:21:00,1.23545,1.2356,1.2351,1.2351,156200000.0
2008-11-26 15:22:00,1.23515,1.2354,1.23475,1.23495,172200000.0
2008-11-26 15:23:00,1.235,1.235,1.2342,1.2346,305000000.0
2008-11-26 15:24:00,1.2346,1.2346,1.2343,1.23435,130800000.0
2008-11-26 15:25:00,1.2344,1.23515,1.2344,1.23515,151600000.0
2008-11-26 15:26:00,1.2354,1.23565,1.23515,1.23515,79600000.0
2008-11-26 15:27:00,1.23515,1.23515,1.23445,1.2347,200200000.0
2008-11-26 15:28:00,1.2347,1.2347,1.2347,1.2347,19400000.0
2008-11-26 15:29:00,1.23475,1.2351,1.23455,1.2346,62400000.0
2008-11-26 15:30:00,1.2347,1.23655,1.2347,1.23645,108600000.0
2008-11-26 15:31:00,1.2366,1.2368,1.2362,1.2363,109000000.0
2008-11-26 15:32:00,1.2365,1.23655,1.23575,1.23655,96800000.0
2008-11-26 15:33:00,1.23655,1.2386,1.23615,1.23785,111200000.0
2008-11-26 15:34:00,1.238,1.238,1.2375,1.2376,135200000.0
2008-11-26 15:35:00,1.2376,1.239,1.2376,1.2388,219000000.0
2008-11-26 15:36:00,1.2388,1.2397,1.2388,1.239,141200000.0
2008-11-26 15:37:00,1.23925,1.23985,1.2391,1.23985,178000000.0
2008-11-26 15:38:00,1.2396,1.24105,1.2396,1.24105,310200001.0
2008-11-26 15:39:00,1.2411,1.2411,1.24045,1.2407,225400000.0
2008-11-26 15:40:00,1.24065,1.24065,1.23995,1.23995,128400000.0
2008-11-26 15:41:00,1.24,1.2401,1.23895,1.239,243000000.0
2008-11-26 15:42:00,1.239,1.2396,1.23875,1.2395,293400000.0
2008-11-26 15:43:00,1.2395,1.23975,1.239,1.2392,186000003.0
2008-11-26 15:44:00,1.2392,1.2392,1.2378,1.23785,204200000.0
2008-11-26 15:45:00,1.23795,1.23825,1.2367,1.2372,225200000.0
2008-11-26 15:46:00,1.23725,1.2377,1.23685,1.23705,275000000.0
2008-11-26 15:47:00,1.2372,1.2377,1.237,1.23745,215200000.0
2008-11-26 15:48:00,1.23745,1.23875,1.23745,1.2382,190200000.0
2008-11-26 15:49:00,1.23815,1.2383,1.2372,1.2383,237400000.0
2008-11-26 15:50:00,1.2383,1.2383,1.23785,1.2382,134200000.0
2008-11-26 15:51:00,1.23825,1.2383,1.23755,1.23775,191400000.0
2008-11-26 15:52:00,1.23785,1.23795,1.23725,1.2373,84200000.0
2008-11-26 15:53:00,1.23725,1.2375,1.23705,1.2372,201999999.0
2008-11-26 15:54:00,1.2372,1.2375,1.2372,1.23745,74200000.0
2008-11-26 15:55:00,1.2375,1.2375,1.23725,1.2374,134200000.0
2008-11-26 15:56:00,1.2374,1.2377,1.23725,1.2374,168200002.0
2008-11-26 15:57:00,1.2374,1.2378,1.23685,1.23755,229500007.0
2008-11-26 15:58:00,1.23755,1.2377,1.2374,1.23745,182000000.0
2008-11-26 15:59:00,1.2375,1.2377,1.2373,1.23745,70400000.0
2008-11-26 16:00:00,1.2375,1.2375,1.237,1.2371,130000000.0
2008-11-26 16:01:00,1.23715,1.23715,1.23685,1.2369,223400005.0
2008-11-26 16:02:00,1.2369,1.23705,1.2369,1.23695,124200000.0
2008-11-26 16:03:00,1.23695,1.237,1.23625,1.23665,162600000.0
2008-11-26 16:04:00,1.23665,1.237,1.2365,1.237,210600000.0
2008-11-26 16:05:00,1.2369,1.2378,1.23685,1.237,258400000.0
2008-11-26 16:06:00,1.23705,1.23705,1.23655,1.2366,118400000.0
2008-11-26 16:07:00,1.2366,1.2367,1.2366,1.2367,178800000.0
2008-11-26 16:08:00,1.2367,1.2374,1.23665,1.2374,167200000.0
2008-11-26 16:09:00,1.2374,1.23745,1.2369,1.23745,39000000.0
2008-11-26 16:10:00,1.2374,1.2374,1.2367,1.23695,187800000.0
2008-11-26 16:11:00,1.23695,1.2375,1.2369,1.2369,117000000.0
2008-11-26 16:12:00,1.23695,1.2371,1.23655,1.2366,95200000.0
2008-11-26 16:13:00,1.2366,1.23665,1.23605,1.23635,106200000.0
2008-11-26 16:14:00,1.2361,1.2369,1.2361,1.2369,118400000.0
2008-11-26 16:15:00,1.2369,1.2369,1.23615,1.23645,246200000.0
2008-11-26 16:16:00,1.23645,1.2367,1.23615,1.23635,108400000.0
2008-11-26 16:17:00,1.23635,1.23635,1.2355,1.2355,220200000.0
2008-11-26 16:18:00,1.23555,1.2361,1.23555,1.2361,103200000.0
2008-11-26 16:19:00,1.23605,1.2367,1.23605,1.2363,112800000.0
2008-11-26 16:20:00,1.23645,1.23695,1.2363,1.2363,155000000.0
2008-11-26 16:21:00,1.23645,1.23645,1.2362,1.2362,19800000.0
2008-11-26 16:22:00,1.23635,1.237,1.23635,1.237,100600000.0
2008-11-26 16:23:00,1.23715,1.23745,1.23685,1.237,201800000.0
2008-11-26 16:24:00,1.237,1.2371,1.2361,1.2367,344800000.0
2008-11-26 16:25:00,1.2367,1.23705,1.2367,1.23705,93800000.0
2008-11-26 16:26:00,1.23705,1.2376,1.23675,1.23725,201600000.0
2008-11-26 16:27:00,1.23725,1.23725,1.23665,1.2369,141800000.0
2008-11-26 16:28:00,1.2369,1.2369,1.23645,1.23665,46400000.0
2008-11-26 16:29:00,1.2367,1.23675,1.23665,1.23675,37400000.0
2008-11-26 16:30:00,1.23675,1.2369,1.23655,1.23665,77000000.0
2008-11-26 16:31:00,1.2367,1.23705,1.23645,1.23705,69600000.0
2008-11-26 16:32:00,1.23705,1.2371,1.2368,1.23685,66600000.0
2008-11-26 16:33:00,1.2369,1.23725,1.23675,1.23695,127400000.0
2008-11-26 16:34:00,1.23695,1.2372,1.2369,1.237,104800000.0
2008-11-26 16:35:00,1.237,1.237,1.23635,1.23665,146400000.0
2008-11-26 16:36:00,1.2367,1.23705,1.2363,1.2365,278999999.0
2008-11-26 16:37:00,1.23655,1.2366,1.2363,1.2366,60800000.0
2008-11-26 16:38:00,1.2366,1.23675,1.23585,1.23615,149600000.0
2008-11-26 16:39:00,1.2361,1.23615,1.23595,1.2361,163200000.0
2008-11-26 16:40:00,1.23605,1.2361,1.23595,1.23595,30800000.0
2008-11-26 16:41:00,1.23595,1.236,1.2345,1.23475,235200000.0
2008-11-26 16:42:00,1.23485,1.23585,1.23485,1.23585,131000000.0
2008-11-26 16:43:00,1.23585,1.23665,1.2358,1.23645,84000000.0
2008-11-26 16:44:00,1.23645,1.2369,1.23555,1.23625,106200000.0
2008-11-26 16:45:00,1.2364,1.23675,1.2364,1.2365,67400000.0
2008-11-26 16:46:00,1.2365,1.23655,1.23575,1.2358,83200000.0
2008-11-26 16:47:00,1.23585,1.23605,1.23585,1.2359,63800000.0
2008-11-26 16:48:00,1.2359,1.23605,1.2359,1.236,83000000.0
2008-11-26 16:49:00,1.23575,1.23595,1.2351,1.2354,178000000.0
2008-11-26 16:50:00,1.23545,1.2361,1.2354,1.23555,155200000.0
2008-11-26 16:51:00,1.2356,1.2356,1.2355,1.23555,99400000.0
2008-11-26 16:52:00,1.23555,1.23585,1.2353,1.23565,245200000.0
2008-11-26 16:53:00,1.23565,1.2363,1.2355,1.2362,69600000.0
2008-11-26 16:54:00,1.2362,1.2371,1.23585,1.2369,176600000.0
2008-11-26 16:55:00,1.237,1.23765,1.236,1.23675,267000000.0
2008-11-26 16:56:00,1.23695,1.238,1.23695,1.23795,183000000.0
2008-11-26 16:57:00,1.23795,1.2381,1.23715,1.2376,137200000.0
2008-11-26 16:58:00,1.2375,1.2377,1.23715,1.2372,217600000.0
2008-11-26 16:59:00,1.2372,1.2372,1.2355,1.2364,393200000.0
2008-11-26 17:00:00,1.2364,1.2374,1.23625,1.2374,201800000.0
2008-11-26 17:01:00,1.2374,1.23765,1.237,1.2373,111200000.0
2008-11-26 17:02:00,1.2373,1.23745,1.23705,1.23725,76800000.0
2008-11-26 17:03:00,1.2373,1.2375,1.2365,1.2367,203600000.0
2008-11-26 17:04:00,1.23665,1.23715,1.2366,1.23715,114400000.0
2008-11-26 17:05:00,1.23725,1.23755,1.23715,1.2375,156200000.0
2008-11-26 17:06:00,1.2374,1.2383,1.2374,1.2382,142000000.0
2008-11-26 17:07:00,1.2382,1.2382,1.23735,1.23735,104800000.0
2008-11-26 17:08:00,1.2373,1.23805,1.2369,1.2369,183200000.0
2008-11-26 17:09:00,1.2369,1.2375,1.23685,1.23695,157000000.0
2008-11-26 17:10:00,1.23695,1.23785,1.23675,1.23785,215800000.0
2008-11-26 17:11:00,1.23765,1.23765,1.23665,1.23685,177200000.0
2008-11-26 17:12:00,1.23695,1.2371,1.23605,1.2368,182400000.0
2008-11-26 17:13:00,1.2369,1.2369,1.2351,1.23575,188000000.0
2008-11-26 17:14:00,1.23565,1.23645,1.23565,1.23645,180200000.0
2008-11-26 17:15:00,1.2364,1.2367,1.23575,1.2361,262400000.0
2008-11-26 17:16:00,1.23605,1.2365,1.23605,1.2363,192400000.0
2008-11-26 17:17:00,1.23625,1.23625,1.23505,1.23505,280400001.0
2008-11-26 17:18:00,1.23505,1.23505,1.23405,1.23435,215400000.0
2008-11-26 17:19:00,1.2345,1.2356,1.2341,1.2351,216600000.0
2008-11-26 17:20:00,1.2352,1.2365,1.2352,1.236,191200000.0
2008-11-26 17:21:00,1.236,1.2365,1.236,1.23635,44800000.0
2008-11-26 17:22:00,1.23645,1.23645,1.2358,1.2359,55400000.0
2008-11-26 17:23:00,1.23595,1.236,1.2354,1.2355,66200000.0
2008-11-26 17:24:00,1.2354,1.2355,1.23505,1.2353,99200000.0
2008-11-26 17:25:00,1.2353,1.2354,1.23475,1.2349,120400000.0
2008-11-26 17:26:00,1.23495,1.235,1.23215,1.23255,375000000.0
2008-11-26 17:27:00,1.2323,1.23285,1.23215,1.2327,263800000.0
2008-11-26 17:28:00,1.2327,1.2332,1.2322,1.2329,241400000.0
2008-11-26 17:29:00,1.2329,1.2329,1.2324,1.23285,162400000.0
2008-11-26 17:30:00,1.2329,1.2336,1.2325,1.2335,238200000.0
2008-11-26 17:31:00,1.2335,1.2344,1.2335,1.2344,222200000.0
2008-11-26 17:32:00,1.2345,1.23455,1.2341,1.2343,118600000.0
2008-11-26 17:33:00,1.2343,1.2346,1.2343,1.2346,75400000.0
2008-11-26 17:34:00,1.2346,1.2346,1.23415,1.23415,121200000.0
2008-11-26 17:35:00,1.2343,1.236,1.2343,1.236,260800000.0
2008-11-26 17:36:00,1.2361,1.2366,1.23585,1.2366,159800000.0
2008-11-26 17:37:00,1.2367,1.237,1.23635,1.23635,211000000.0
2008-11-26 17:38:00,1.23655,1.23685,1.23555,1.23585,251400000.0
2008-11-26 17:39:00,1.236,1.23625,1.23575,1.2361,252800000.0
2008-11-26 17:40:00,1.2361,1.23705,1.2361,1.23685,146600000.0
2008-11-26 17:41:00,1.2369,1.2371,1.2368,1.237,328600000.0
2008-11-26 17:42:00,1.237,1.2372,1.23675,1.23695,638199980.0
2008-11-26 17:43:00,1.23705,1.2371,1.2366,1.2368,91400000.0
2008-11-26 17:44:00,1.23675,1.23695,1.23645,1.2369,330400000.0
2008-11-26 17:45:00,1.23685,1.23685,1.2365,1.2368,202200000.0
2008-11-26 17:46:00,1.2369,1.23695,1.23645,1.23655,232000000.0
2008-11-26 17:47:00,1.23655,1.23675,1.23645,1.2367,200000000.0
2008-11-26 17:48:00,1.2367,1.2367,1.2364,1.2364,149000000.0
2008-11-26 17:49:00,1.23645,1.23645,1.23545,1.2358,270600000.0
2008-11-26 17:50:00,1.2359,1.2359,1.23515,1.23515,143000000.0
2008-11-26 17:51:00,1.2352,1.2356,1.23485,1.23505,216600000.0
2008-11-26 17:52:00,1.23515,1.2352,1.2336,1.2337,201000000.0
2008-11-26 17:53:00,1.2336,1.23415,1.2334,1.2336,235400000.0
2008-11-26 17:54:00,1.2336,1.2349,1.2333,1.23395,237600000.0
2008-11-26 17:55:00,1.2337,1.234,1.231,1.2312,270000000.0
2008-11-26 17:56:00,1.2312,1.23255,1.23115,1.2324,130200000.0
2008-11-26 17:57:00,1.23255,1.23315,1.2321,1.2323,266600000.0
2008-11-26 17:58:00,1.2323,1.2324,1.2305,1.2315,234400000.0
2008-11-26 17:59:00,1.23145,1.2319,1.22955,1.22995,232600000.0
2008-11-26 18:00:00,1.2301,1.2329,1.22965,1.2326,380000000.0
2008-11-26 18:01:00,1.233,1.234,1.23195,1.2338,312000000.0
2008-11-26 18:02:00,1.234,1.2352,1.234,1.2352,213200000.0
2008-11-26 18:03:00,1.23525,1.2356,1.2332,1.2338,288000000.0
2008-11-26 18:04:00,1.23365,1.23545,1.23335,1.23545,304800000.0
2008-11-26 18:05:00,1.2355,1.2363,1.2342,1.23445,349600000.0
2008-11-26 18:06:00,1.23445,1.23555,1.2339,1.2354,368200000.0
2008-11-26 18:07:00,1.23525,1.23545,1.23455,1.2348,346800000.0
2008-11-26 18:08:00,1.2349,1.23585,1.2343,1.23585,288800000.0
2008-11-26 18:09:00,1.23605,1.237,1.23595,1.23645,102200000.0
2008-11-26 18:10:00,1.23655,1.23665,1.23505,1.2351,161600000.0
2008-11-26 18:11:00,1.23515,1.23555,1.23475,1.2348,161800000.0
2008-11-26 18:12:00,1.2348,1.23495,1.23435,1.23465,103000000.0
2008-11-26 18:13:00,1.23465,1.2352,1.2344,1.2351,84400000.0
2008-11-26 18:14:00,1.2351,1.23635,1.2351,1.2359,177000000.0
2008-11-26 18:15:00,1.2359,1.23645,1.23545,1.23575,210000000.0
2008-11-26 18:16:00,1.23575,1.23615,1.2354,1.2354,412200000.0
2008-11-26 18:17:00,1.23545,1.23635,1.23545,1.2362,449599998.0
2008-11-26 18:18:00,1.23625,1.23685,1.2362,1.2366,296399999.0
2008-11-26 18:19:00,1.2366,1.23685,1.23575,1.23615,353800000.0
2008-11-26 18:20:00,1.23615,1.23665,1.23595,1.23615,365600000.0
2008-11-26 18:21:00,1.2362,1.2366,1.23615,1.2365,234600000.0
2008-11-26 18:22:00,1.2365,1.2367,1.2363,1.23645,198200000.0
2008-11-26 18:23:00,1.2364,1.2365,1.23625,1.23625,137400000.0
2008-11-26 18:24:00,1.23625,1.23645,1.23625,1.2363,104800000.0
2008-11-26 18:25:00,1.2362,1.2367,1.2361,1.2361,178800000.0
2008-11-26 18:26:00,1.23615,1.23645,1.236,1.2363,134800000.0
2008-11-26 18:27:00,1.23645,1.2368,1.23645,1.23645,106600000.0
2008-11-26 18:28:00,1.2364,1.2365,1.2364,1.23645,73400000.0
2008-11-26 18:29:00,1.2365,1.23695,1.2362,1.23635,114200000.0
2008-11-26 18:30:00,1.23645,1.2365,1.23515,1.23535,160800000.0
2008-11-26 18:31:00,1.2355,1.2355,1.2351,1.2352,140400000.0
2008-11-26 18:32:00,1.23525,1.23535,1.23475,1.23515,167800000.0
2008-11-26 18:33:00,1.23515,1.2353,1.23515,1.2353,61200000.0
2008-11-26 18:34:00,1.23555,1.23645,1.2355,1.2363,175200000.0
2008-11-26 18:35:00,1.2363,1.23665,1.23605,1.2363,99200000.0
2008-11-26 18:36:00,1.2363,1.2364,1.2361,1.23635,80800000.0
2008-11-26 18:37:00,1.2364,1.23665,1.2359,1.2364,80600000.0
2008-11-26 18:38:00,1.2361,1.2364,1.2358,1.236,127400000.0
2008-11-26 18:39:00,1.236,1.23605,1.2359,1.2359,131400000.0
2008-11-26 18:40:00,1.2359,1.2359,1.23485,1.235,102200000.0
2008-11-26 18:41:00,1.23505,1.2367,1.23495,1.2365,221800000.0
2008-11-26 18:42:00,1.2365,1.2366,1.23525,1.236,289000000.0
2008-11-26 18:43:00,1.236,1.23605,1.23595,1.236,66600000.0
2008-11-26 18:44:00,1.236,1.23615,1.236,1.23605,44800000.0
2008-11-26 18:45:00,1.23605,1.2363,1.2359,1.2363,145000000.0
2008-11-26 18:46:00,1.2363,1.23635,1.2361,1.2362,89000000.0
2008-11-26 18:47:00,1.2362,1.2362,1.2358,1.2358,138400000.0
2008-11-26 18:48:00,1.23575,1.2358,1.2354,1.2355,100400000.0
2008-11-26 18:49:00,1.2355,1.2355,1.2345,1.23455,209800000.0
2008-11-26 18:50:00,1.23455,1.23455,1.2339,1.2345,137800000.0
2008-11-26 18:51:00,1.2344,1.23445,1.23385,1.23425,87600000.0
2008-11-26 18:52:00,1.23435,1.23465,1.234,1.23455,191200000.0
2008-11-26 18:53:00,1.23455,1.2355,1.23455,1.2354,125000000.0
2008-11-26 18:54:00,1.2354,1.2354,1.2343,1.2344,194200000.0
2008-11-26 18:55:00,1.2346,1.23485,1.23415,1.23425,209200001.0
2008-11-26 18:56:00,1.2342,1.2347,1.2342,1.23465,183600000.0
2008-11-26 18:57:00,1.2347,1.23475,1.23425,1.23425,95200000.0
2008-11-26 18:58:00,1.23425,1.2344,1.23375,1.2342,110200000.0
2008-11-26 18:59:00,1.2342,1.23425,1.23375,1.2338,114200000.0
2008-11-26 19:00:00,1.23365,1.23445,1.2335,1.23415,197600001.0
2008-11-26 19:01:00,1.23425,1.2348,1.23415,1.2348,208200001.0
2008-11-26 19:02:00,1.2349,1.23525,1.23455,1.2352,137199998.0
2008-11-26 19:03:00,1.23525,1.2356,1.23505,1.23545,144600001.0
2008-11-26 19:04:00,1.23565,1.2359,1.23535,1.2354,133600000.0
2008-11-26 19:05:00,1.2354,1.2354,1.2348,1.2348,50000000.0
2008-11-26 19:06:00,1.235,1.23525,1.23485,1.2352,131800000.0
2008-11-26 19:07:00,1.2354,1.23565,1.2351,1.23535,224800000.0
2008-11-26 19:08:00,1.23535,1.23535,1.23475,1.23515,84400000.0
2008-11-26 19:09:00,1.2352,1.2352,1.23465,1.23515,115800000.0
2008-11-26 19:10:00,1.23535,1.23555,1.23465,1.2352,81200000.0
2008-11-26 19:11:00,1.2348,1.2356,1.2348,1.23555,126600000.0
2008-11-26 19:12:00,1.2356,1.2359,1.2351,1.2357,108600000.0
2008-11-26 19:13:00,1.2357,1.2361,1.23525,1.23605,76600000.0
2008-11-26 19:14:00,1.2361,1.2361,1.2359,1.2359,23200000.0
2008-11-26 19:15:00,1.23605,1.23605,1.23585,1.236,10000000.0
2008-11-26 19:16:00,1.236,1.236,1.2355,1.23555,75200000.0
2008-11-26 19:17:00,1.2356,1.2356,1.23555,1.2356,52600000.0
2008-11-26 19:18:00,1.23555,1.23555,1.2352,1.2352,148200000.0
2008-11-26 19:19:00,1.2352,1.2352,1.23425,1.23445,122000000.0
2008-11-26 19:20:00,1.2345,1.2349,1.23305,1.2335,321600000.0
2008-11-26 19:21:00,1.2335,1.2336,1.2332,1.2336,87600000.0
2008-11-26 19:22:00,1.23355,1.234,1.23345,1.2337,185000001.0
2008-11-26 19:23:00,1.23375,1.23375,1.2332,1.23325,163800001.0
2008-11-26 19:24:00,1.23295,1.2332,1.23275,1.23275,63400000.0
2008-11-26 19:25:00,1.2327,1.2327,1.2325,1.2326,67000000.0
2008-11-26 19:26:00,1.23255,1.2332,1.2325,1.23285,115000000.0
2008-11-26 19:27:00,1.23285,1.2332,1.23265,1.2329,92000000.0
2008-11-26 19:28:00,1.2329,1.233,1.2323,1.2325,80800000.0
2008-11-26 19:29:00,1.23245,1.23245,1.2317,1.232,216200000.0
2008-11-26 19:30:00,1.23195,1.23245,1.23165,1.23175,67400000.0
2008-11-26 19:31:00,1.23095,1.23143,1.23095,1.23118,18400000.0
2008-11-26 19:32:00,1.2317,1.23215,1.2317,1.232,89600000.0
2008-11-26 19:33:00,1.232,1.23205,1.2319,1.23205,48000000.0
2008-11-26 19:34:00,1.23195,1.23195,1.23145,1.23165,87600000.0
2008-11-26 19:35:00,1.2316,1.2316,1.23055,1.2307,244000000.0
2008-11-26 19:36:00,1.2307,1.231,1.23065,1.231,70200000.0
2008-11-26 19:37:00,1.231,1.231,1.231,1.231,2400000.0
2008-11-26 19:38:00,1.2308,1.231,1.2303,1.2303,354200001.0
2008-11-26 19:39:00,1.2303,1.2305,1.2303,1.2304,67600000.0
2008-11-26 19:40:00,1.23045,1.23045,1.23035,1.23035,14200000.0
2008-11-26 19:41:00,1.2303,1.2303,1.23015,1.23015,177400003.0
2008-11-26 19:42:00,1.2302,1.2306,1.23005,1.2302,157200000.0
2008-11-26 19:43:00,1.2302,1.2302,1.23,1.23,53600000.0
2008-11-26 19:44:00,1.23,1.23,1.22805,1.22905,406600001.0
2008-11-26 19:45:00,1.2291,1.22995,1.229,1.22995,158800000.0
2008-11-26 19:46:00,1.22995,1.2304,1.22995,1.2301,61800000.0
2008-11-26 19:47:00,1.2301,1.2304,1.23005,1.2303,43600000.0
2008-11-26 19:48:00,1.2303,1.2312,1.2303,1.2307,97000000.0
2008-11-26 19:49:00,1.23075,1.2311,1.23075,1.2311,16400000.0
2008-11-26 19:50:00,1.2312,1.2314,1.2299,1.2302,128000000.0
2008-11-26 19:51:00,1.2303,1.2304,1.23005,1.2303,85000000.0
2008-11-26 19:52:00,1.22995,1.2302,1.22995,1.23,46000000.0
2008-11-26 19:53:00,1.22995,1.22995,1.22995,1.22995,10800000.0
2008-11-26 19:54:00,1.22995,1.23095,1.2294,1.22975,261900000.0
2008-11-26 19:55:00,1.22975,1.2305,1.2291,1.2305,250200000.0
2008-11-26 19:56:00,1.2305,1.23095,1.22965,1.23055,315600001.0
2008-11-26 19:57:00,1.2305,1.23075,1.22955,1.2298,428900000.0
2008-11-26 19:58:00,1.2298,1.2304,1.22965,1.2303,611700001.0
2008-11-26 19:59:00,1.23025,1.23115,1.23025,1.2311,170800000.0
2008-11-26 20:00:00,1.2311,1.2311,1.23065,1.2307,157600000.0
2008-11-26 20:01:00,1.2307,1.2308,1.2307,1.23075,35600000.0
2008-11-26 20:02:00,1.23075,1.2308,1.23065,1.23065,41400000.0
2008-11-26 20:03:00,1.23065,1.2309,1.2306,1.2309,46200000.0
2008-11-26 20:04:00,1.2309,1.2309,1.2306,1.23075,263600000.0
2008-11-26 20:05:00,1.23075,1.23165,1.2307,1.23165,86600000.0
2008-11-26 20:06:00,1.23165,1.23165,1.2309,1.2313,176800000.0
2008-11-26 20:07:00,1.2313,1.23145,1.23075,1.23085,403599999.0
2008-11-26 20:08:00,1.2308,1.2309,1.2307,1.2309,56400000.0
2008-11-26 20:09:00,1.23095,1.23105,1.23095,1.23105,79800000.0
2008-11-26 20:10:00,1.23115,1.23275,1.23105,1.2325,203400000.0
2008-11-26 20:11:00,1.23265,1.23265,1.2325,1.23265,59200000.0
2008-11-26 20:12:00,1.23285,1.23295,1.23275,1.23285,138600000.0
2008-11-26 20:13:00,1.23295,1.23325,1.23285,1.23325,58600000.0
2008-11-26 20:14:00,1.23325,1.23335,1.2332,1.2332,37200000.0
2008-11-26 20:15:00,1.2332,1.2332,1.23285,1.23285,18600000.0
2008-11-26 20:16:00,1.2331,1.2332,1.2328,1.2332,48200000.0
2008-11-26 20:17:00,1.2332,1.23345,1.23285,1.23305,109600000.0
2008-11-26 20:18:00,1.233,1.233,1.232,1.2321,145400000.0
2008-11-26 20:19:00,1.232,1.23205,1.232,1.232,64800000.0
2008-11-26 20:20:00,1.232,1.232,1.23175,1.23185,51600000.0
2008-11-26 20:21:00,1.23185,1.23185,1.23065,1.23095,165600000.0
2008-11-26 20:22:00,1.23095,1.2311,1.23,1.2309,202400000.0
2008-11-26 20:23:00,1.231,1.2318,1.23095,1.2318,212400000.0
2008-11-26 20:24:00,1.23185,1.23195,1.2317,1.2319,89200000.0
2008-11-26 20:25:00,1.23205,1.2321,1.23205,1.2321,12600000.0
2008-11-26 20:26:00,1.2321,1.23255,1.2321,1.2323,88600000.0
2008-11-26 20:27:00,1.2324,1.2325,1.23185,1.2319,132600000.0
2008-11-26 20:28:00,1.23195,1.23215,1.2315,1.23195,198400000.0
2008-11-26 20:29:00,1.232,1.232,1.2319,1.2319,18200000.0
2008-11-26 20:30:00,1.2319,1.2319,1.2312,1.2312,67200000.0
2008-11-26 20:31:00,1.23125,1.23125,1.2312,1.2312,30000000.0
2008-11-26 20:32:00,1.2312,1.23135,1.23115,1.23135,22000000.0
2008-11-26 20:33:00,1.2314,1.2315,1.2312,1.23135,71000000.0
2008-11-26 20:34:00,1.23155,1.2316,1.23155,1.23155,12000000.0
2008-11-26 20:35:00,1.2316,1.2316,1.2316,1.2316,7800000.0
2008-11-26 20:36:00,1.2316,1.23175,1.2315,1.2317,206400000.0
2008-11-26 20:37:00,1.23175,1.2319,1.2317,1.23185,101800002.0
2008-11-26 20:38:00,1.2321,1.23235,1.23205,1.2321,87400000.0
2008-11-26 20:39:00,1.2321,1.2321,1.23175,1.2318,462800009.0
2008-11-26 20:40:00,1.2318,1.2318,1.2314,1.2314,113000004.0
2008-11-26 20:41:00,1.23155,1.23155,1.23155,1.23155,12600000.0
2008-11-26 20:42:00,1.23155,1.2317,1.2315,1.2317,28600000.0
2008-11-26 20:43:00,1.2318,1.2318,1.23145,1.2315,61800000.0
2008-11-26 20:44:00,1.23145,1.2317,1.2314,1.23155,94800000.0
2008-11-26 20:45:00,1.23165,1.23175,1.2316,1.23175,67400000.0
2008-11-26 20:46:00,1.2318,1.23325,1.2318,1.23315,136800000.0
2008-11-26 20:47:00,1.23315,1.23315,1.2325,1.23295,189200000.0
2008-11-26 20:48:00,1.233,1.2331,1.2328,1.2331,67800000.0
2008-11-26 20:49:00,1.2332,1.23395,1.2332,1.23385,174600000.0
2008-11-26 20:50:00,1.2338,1.2339,1.23265,1.23315,167200000.0
2008-11-26 20:51:00,1.2333,1.2333,1.23255,1.23315,13000000.0
2008-11-26 20:52:00,1.2333,1.2333,1.2333,1.2333,11200000.0
2008-11-26 20:53:00,1.2333,1.2333,1.23255,1.2327,26800000.0
2008-11-26 20:54:00,1.2327,1.2327,1.2327,1.2327,1000000.0
2008-11-26 20:55:00,1.2327,1.2335,1.2327,1.2335,28600000.0
2008-11-26 20:56:00,1.2333,1.2333,1.233,1.23315,106400000.0
2008-11-26 20:57:00,1.23325,1.23325,1.233,1.23315,44200000.0
2008-11-26 20:58:00,1.23315,1.23345,1.23305,1.2332,36400000.0
2008-11-26 20:59:00,1.2332,1.2333,1.233,1.2333,99200000.0
2008-11-26 21:00:00,1.2333,1.2339,1.2333,1.2339,81800000.0
2008-11-26 21:01:00,1.2339,1.2339,1.23385,1.2339,58000000.0
2008-11-26 21:02:00,1.2339,1.23405,1.2339,1.23405,80000000.0
2008-11-26 21:03:00,1.23405,1.2341,1.23405,1.2341,25800000.0
2008-11-26 21:04:00,1.2342,1.23435,1.234,1.2342,71000000.0
2008-11-26 21:05:00,1.2342,1.2348,1.2342,1.23475,103600000.0
2008-11-26 21:06:00,1.2348,1.2348,1.2347,1.2347,184999995.0
2008-11-26 21:07:00,1.2347,1.2348,1.2347,1.2347,99600000.0
2008-11-26 21:08:00,1.2347,1.2352,1.2342,1.2351,185400000.0
2008-11-26 21:09:00,1.23505,1.23505,1.233,1.23305,103400000.0
2008-11-26 21:10:00,1.233,1.23345,1.233,1.23335,51400000.0
2008-11-26 21:11:00,1.23335,1.2336,1.23335,1.2335,63200000.0
2008-11-26 21:12:00,1.2336,1.2336,1.2333,1.2334,45600000.0
2008-11-26 21:13:00,1.2334,1.2337,1.23335,1.23365,68400000.0
2008-11-26 21:14:00,1.23365,1.235,1.23365,1.2344,157200000.0
2008-11-26 21:15:00,1.23435,1.2345,1.2341,1.23445,92600000.0
2008-11-26 21:16:00,1.23445,1.23445,1.234,1.2342,127400000.0
2008-11-26 21:17:00,1.234,1.23435,1.2335,1.2337,130200000.0
2008-11-26 21:18:00,1.23375,1.2339,1.23375,1.2339,20600000.0
2008-11-26 21:19:00,1.2339,1.2339,1.233,1.23305,142600000.0
2008-11-26 21:20:00,1.233,1.23345,1.23285,1.2333,119000000.0
2008-11-26 21:21:00,1.2333,1.2333,1.2333,1.2333,20800000.0
2008-11-26 21:22:00,1.2333,1.2333,1.2326,1.2327,84800000.0
2008-11-26 21:23:00,1.2327,1.2327,1.2327,1.2327,38000000.0
2008-11-26 21:24:00,1.2327,1.23295,1.2325,1.23285,89600000.0
2008-11-26 21:25:00,1.23295,1.23335,1.23295,1.23315,80600000.0
2008-11-26 21:26:00,1.2329,1.23305,1.2329,1.23305,33400000.0
2008-11-26 21:27:00,1.2331,1.23315,1.23295,1.23295,53600000.0
2008-11-26 21:28:00,1.23285,1.2331,1.23285,1.2331,30400000.0
2008-11-26 21:29:00,1.2329,1.2329,1.23205,1.23205,55200000.0
2008-11-26 21:30:00,1.23225,1.2324,1.23225,1.2324,31600000.0
2008-11-26 21:31:00,1.2326,1.2327,1.2325,1.2327,26400000.0
2008-11-26 21:32:00,1.2327,1.23335,1.23235,1.233,149600000.0
2008-11-26 21:33:00,1.2331,1.2331,1.2324,1.2324,35000000.0
2008-11-26 21:34:00,1.2327,1.2328,1.2316,1.23175,118600000.0
2008-11-26 21:35:00,1.23175,1.2318,1.23165,1.2318,59000000.0
2008-11-26 21:36:00,1.2318,1.2318,1.23055,1.2306,72600000.0
2008-11-26 21:37:00,1.2306,1.23125,1.2306,1.23065,113000000.0
2008-11-26 21:38:00,1.23065,1.23115,1.23045,1.2307,174600000.0
2008-11-26 21:39:00,1.2305,1.2307,1.2305,1.2307,55200000.0
2008-11-26 21:40:00,1.2307,1.23095,1.2307,1.23095,42800000.0
2008-11-26 21:41:00,1.23085,1.23085,1.2307,1.2307,17800000.0
2008-11-26 21:42:00,1.2307,1.2307,1.2301,1.2301,8400000.0
2008-11-26 21:43:00,1.2302,1.2302,1.22935,1.22955,247800000.0
2008-11-26 21:44:00,1.22965,1.2298,1.22965,1.2297,52000000.0
2008-11-26 21:45:00,1.2297,1.2297,1.22945,1.22945,22400000.0
2008-11-26 21:46:00,1.22965,1.23035,1.22915,1.2299,238200000.0
2008-11-26 21:47:00,1.2299,1.2299,1.22845,1.2285,162000000.0
2008-11-26 21:48:00,1.22835,1.2296,1.22815,1.22825,133900000.0
2008-11-26 21:49:00,1.2285,1.2292,1.2281,1.2286,121200000.0
2008-11-26 21:50:00,1.2286,1.2286,1.22785,1.22785,38800000.0
2008-11-26 21:51:00,1.22795,1.2283,1.22795,1.228,137000000.0
2008-11-26 21:52:00,1.228,1.228,1.22645,1.22665,273200000.0
2008-11-26 21:53:00,1.22685,1.22745,1.2265,1.22725,225200000.0
2008-11-26 21:54:00,1.2273,1.2273,1.2259,1.22595,354200000.0
2008-11-26 21:55:00,1.22605,1.22655,1.2259,1.22645,94800000.0
2008-11-26 21:56:00,1.2265,1.22675,1.2262,1.22625,112800000.0
2008-11-26 21:57:00,1.2264,1.2264,1.22625,1.2264,30400000.0
2008-11-26 21:58:00,1.22645,1.2268,1.2259,1.22665,161000000.0
2008-11-26 21:59:00,1.22665,1.22685,1.2261,1.2267,257400001.0
2008-11-26 22:00:00,1.2267,1.22695,1.2267,1.22695,123400000.0
2008-11-26 22:01:00,1.2269,1.2269,1.22635,1.2267,184200000.0
2008-11-26 22:02:00,1.2267,1.2267,1.22595,1.2262,37200000.0
2008-11-26 22:03:00,1.22635,1.22665,1.2263,1.2265,26000000.0
2008-11-26 22:04:00,1.2266,1.2269,1.2259,1.2261,121200000.0
2008-11-26 22:05:00,1.2261,1.22625,1.22605,1.2261,10000000.0
2008-11-26 22:06:00,1.22615,1.22615,1.2261,1.2261,31600000.0
2008-11-26 22:07:00,1.2261,1.22655,1.2261,1.22635,58800000.0
2008-11-26 22:08:00,1.2264,1.22655,1.22605,1.22635,57200000.0
2008-11-26 22:09:00,1.2266,1.2266,1.2266,1.2266,5800000.0
2008-11-26 22:10:00,1.2267,1.2268,1.22635,1.2264,13800000.0
2008-11-26 22:11:00,1.2264,1.2264,1.2264,1.2264,7200000.0
2008-11-26 22:12:00,1.2264,1.2264,1.2253,1.2257,42400000.0
2008-11-26 22:13:00,1.2257,1.22585,1.22565,1.22585,30400000.0
2008-11-26 22:14:00,1.226,1.22625,1.22575,1.226,51200000.0
2008-11-26 22:15:00,1.22625,1.2265,1.2258,1.2265,118600000.0
2008-11-26 22:16:00,1.2265,1.2265,1.2259,1.2261,38400000.0
2008-11-26 22:17:00,1.22615,1.22615,1.226,1.2261,47200000.0
2008-11-26 22:18:00,1.2261,1.22625,1.22555,1.22555,55200000.0
2008-11-26 22:19:00,1.2256,1.2256,1.22495,1.2253,18600000.0
2008-11-26 22:20:00,1.2254,1.22605,1.22525,1.2255,53800000.0
2008-11-26 22:21:00,1.2256,1.2256,1.22515,1.22545,61200000.0
2008-11-26 22:22:00,1.22545,1.22545,1.22545,1.22545,6000000.0
2008-11-26 22:23:00,1.22545,1.2257,1.22535,1.2254,20200000.0
2008-11-26 22:24:00,1.22545,1.22545,1.22525,1.2253,28400000.0
2008-11-26 22:25:00,1.2253,1.2253,1.2253,1.2253,7200000.0
2008-11-26 22:26:00,1.2253,1.2253,1.22485,1.22485,9600000.0
2008-11-26 22:27:00,1.2249,1.22535,1.22435,1.22435,400399995.0
2008-11-26 22:28:00,1.22425,1.2251,1.22425,1.2247,70200000.0
2008-11-26 22:29:00,1.2247,1.2247,1.222,1.22385,88600000.0
2008-11-26 22:30:00,1.2239,1.2241,1.22385,1.2239,78400000.0
2008-11-26 22:31:00,1.2239,1.22535,1.2238,1.22535,119200000.0
2008-11-26 22:32:00,1.22535,1.22555,1.224,1.22465,61800000.0
2008-11-26 22:33:00,1.2249,1.2259,1.2249,1.22555,122400000.0
2008-11-26 22:34:00,1.2255,1.2256,1.2255,1.2256,12000000.0
2008-11-26 22:35:00,1.2256,1.226,1.2254,1.2258,51000000.0
2008-11-26 22:36:00,1.2263,1.22685,1.2263,1.2267,243200000.0
2008-11-26 22:37:00,1.2267,1.2267,1.2267,1.2267,40000000.0
2008-11-26 22:38:00,1.2267,1.2267,1.22585,1.226,41600000.0
2008-11-26 22:39:00,1.226,1.22655,1.2258,1.226,58600000.0
2008-11-26 22:40:00,1.226,1.226,1.22535,1.22555,63800000.0
2008-11-26 22:41:00,1.2256,1.2256,1.2256,1.2256,38400000.0
2008-11-26 22:42:00,1.2248,1.2254,1.2248,1.2254,56800000.0
2008-11-26 22:43:00,1.2254,1.22565,1.2252,1.2256,84200000.0
2008-11-26 22:44:00,1.2254,1.2264,1.22525,1.2264,66400000.0
2008-11-26 22:45:00,1.2264,1.22655,1.22625,1.22625,51000000.0
2008-11-26 22:46:00,1.2262,1.2262,1.226,1.226,54400000.0
2008-11-26 22:47:00,1.226,1.226,1.226,1.226,20000000.0
2008-11-26 22:48:00,1.226,1.2262,1.226,1.226,27600000.0
2008-11-26 22:49:00,1.226,1.2262,1.22595,1.226,132000000.0
2008-11-26 22:50:00,1.2261,1.2265,1.2261,1.2265,40800000.0
2008-11-26 22:51:00,1.22645,1.22795,1.22645,1.22775,122800000.0
2008-11-26 22:52:00,1.22785,1.2292,1.22785,1.2283,190000000.0
2008-11-26 22:53:00,1.2285,1.22995,1.2284,1.2293,111000000.0
2008-11-26 22:54:00,1.22945,1.2297,1.2293,1.2295,58800000.0
2008-11-26 22:55:00,1.2295,1.2295,1.22845,1.2291,67400000.0
2008-11-26 22:56:00,1.2291,1.2291,1.2291,1.2291,48600000.0
2008-11-26 22:57:00,1.2291,1.2291,1.229,1.2291,30600000.0
2008-11-26 22:58:00,1.22905,1.2291,1.22905,1.22905,9000000.0
2008-11-26 22:59:00,1.2293,1.2299,1.2293,1.2295,138800000.0
2008-11-26 23:00:00,1.2297,1.2301,1.2297,1.2301,145600000.0
2008-11-26 23:01:00,1.23025,1.2307,1.2301,1.2302,58400000.0
2008-11-26 23:02:00,1.2302,1.2305,1.2302,1.2303,246200000.0
2008-11-26 23:03:00,1.23045,1.23135,1.2303,1.2305,173000000.0
2008-11-26 23:04:00,1.2307,1.23115,1.23015,1.2309,76200000.0
2008-11-26 23:05:00,1.2309,1.2309,1.23,1.23055,47400000.0
2008-11-26 23:06:00,1.2305,1.2305,1.23025,1.23025,14600000.0
2008-11-26 23:07:00,1.2303,1.2307,1.2303,1.2305,41000000.0
2008-11-26 23:08:00,1.2305,1.2305,1.23025,1.2303,38400000.0
2008-11-26 23:09:00,1.2302,1.2303,1.2297,1.2297,27800000.0
2008-11-26 23:10:00,1.2296,1.2298,1.22845,1.22915,113200000.0
2008-11-26 23:11:00,1.2293,1.22935,1.22895,1.22925,108200000.0
2008-11-26 23:12:00,1.22935,1.2294,1.22865,1.2291,35600000.0
2008-11-26 23:13:00,1.2291,1.2291,1.22845,1.2287,89400000.0
2008-11-26 23:14:00,1.2287,1.22905,1.2282,1.22905,154200000.0
2008-11-26 23:15:00,1.22905,1.22905,1.22875,1.22875,12800000.0
2008-11-26 23:16:00,1.22875,1.2291,1.2287,1.229,79200000.0
2008-11-26 23:17:00,1.2292,1.2292,1.22895,1.22895,2000000.0
2008-11-26 23:18:00,1.2289,1.229,1.2281,1.2281,49600000.0
2008-11-26 23:19:00,1.22825,1.22825,1.2279,1.2279,13800000.0
2008-11-26 23:20:00,1.22805,1.2281,1.22745,1.2279,66600000.0
2008-11-26 23:21:00,1.22735,1.2275,1.22705,1.2274,26800000.0
2008-11-26 23:22:00,1.2274,1.2274,1.2259,1.2267,113000000.0
2008-11-26 23:23:00,1.22695,1.2274,1.22695,1.22725,53200000.0
2008-11-26 23:24:00,1.22725,1.2273,1.22605,1.2272,57600000.0
2008-11-26 23:25:00,1.2271,1.22745,1.2264,1.22685,111800000.0
2008-11-26 23:26:00,1.22685,1.227,1.22685,1.227,77200000.0
2008-11-26 23:27:00,1.227,1.227,1.22655,1.2267,34000000.0
2008-11-26 23:28:00,1.2267,1.22675,1.2267,1.2267,12000000.0
2008-11-26 23:29:00,1.22616,1.22678,1.22612,1.22678,28200000.0
2008-11-26 23:30:00,1.22665,1.2269,1.22655,1.22655,9200000.0
2008-11-26 23:31:00,1.2266,1.2271,1.2266,1.2271,30800000.0
2008-11-26 23:32:00,1.2271,1.22755,1.2271,1.22755,181800000.0
2008-11-26 23:33:00,1.22745,1.22775,1.22745,1.22755,12000000.0
2008-11-26 23:34:00,1.22755,1.22765,1.22755,1.22765,21800000.0
2008-11-26 23:35:00,1.2281,1.2281,1.2281,1.2281,13200000.0
2008-11-26 23:36:00,1.22825,1.2286,1.22825,1.22855,87600000.0
2008-11-26 23:37:00,1.2286,1.22985,1.2286,1.22985,140800000.0
2008-11-26 23:38:00,1.2301,1.23015,1.22865,1.22925,158900000.0
2008-11-26 23:39:00,1.2294,1.22945,1.2273,1.22935,123000000.0
2008-11-26 23:40:00,1.22935,1.22935,1.229,1.229,64400000.0
2008-11-26 23:41:00,1.22885,1.2301,1.228,1.2296,159600000.0
2008-11-26 23:42:00,1.22965,1.22975,1.22875,1.22925,187000000.0
2008-11-26 23:43:00,1.229,1.22936,1.229,1.22915,41000000.0
2008-11-26 23:44:00,1.22925,1.22945,1.22905,1.2292,33400000.0
2008-11-26 23:45:00,1.2293,1.2293,1.2293,1.2293,3600000.0
2008-11-26 23:46:00,1.22935,1.22935,1.22935,1.22935,3600000.0
2008-11-26 23:47:00,1.2294,1.22945,1.2294,1.22945,7600000.0
2008-11-26 23:48:00,1.2295,1.2304,1.2295,1.2304,41400000.0
2008-11-26 23:49:00,1.2304,1.23085,1.23025,1.23075,63600000.0
2008-11-26 23:50:00,1.23101,1.23101,1.23046,1.23082,54000000.0
2008-11-26 23:51:00,1.2308,1.23085,1.23075,1.23075,12600000.0
2008-11-26 23:52:00,1.2308,1.2309,1.2308,1.2309,7200000.0
2008-11-26 23:53:00,1.2309,1.2309,1.2309,1.2309,7200000.0
2008-11-26 23:54:00,1.23125,1.2334,1.23125,1.2334,25000000.0
2008-11-26 23:55:00,1.23345,1.23345,1.2317,1.23265,190400000.0
2008-11-26 23:56:00,1.23265,1.23455,1.23245,1.234,124400000.0
2008-11-26 23:57:00,1.2336,1.23435,1.2324,1.23345,205600000.0
2008-11-26 23:58:00,1.23345,1.23355,1.23335,1.2334,79800000.0
2008-11-26 23:59:00,1.2334,1.2334,1.23075,1.23165,107800000.0
2008-11-27 00:00:00,1.2317,1.23205,1.22995,1.2307,45000000.0
2008-11-27 00:01:00,1.231,1.23195,1.231,1.2316,15000000.0
2008-11-27 00:02:00,1.23175,1.23175,1.23075,1.23075,9000000.0
2008-11-27 00:03:00,1.2309,1.2309,1.2309,1.2309,6000000.0
2008-11-27 00:04:00,1.23075,1.23075,1.2304,1.2306,7000000.0
2008-11-27 00:05:00,1.23065,1.2311,1.23025,1.23025,14400000.0
2008-11-27 00:06:00,1.23045,1.23075,1.2303,1.23075,9000000.0
2008-11-27 00:07:00,1.2309,1.2309,1.2307,1.23085,13200000.0
2008-11-27 00:08:00,1.23075,1.2308,1.2304,1.2305,14200000.0
2008-11-27 00:09:00,1.23075,1.23075,1.23075,1.23075,5400000.0
2008-11-27 00:10:00,1.23055,1.23105,1.23055,1.23085,39800000.0
2008-11-27 00:11:00,1.23075,1.2309,1.23075,1.2309,5800000.0
2008-11-27 00:12:00,1.23085,1.23085,1.23085,1.23085,2400000.0
2008-11-27 00:13:00,1.23075,1.23085,1.23075,1.23085,7400000.0
2008-11-27 00:14:00,1.2306,1.2306,1.23055,1.23055,4800000.0
2008-11-27 00:15:00,1.23065,1.23065,1.23065,1.23065,3600000.0
2008-11-27 00:16:00,1.23065,1.23085,1.2306,1.2306,17800000.0
2008-11-27 00:17:00,1.2307,1.2308,1.2305,1.2306,8200000.0
2008-11-27 00:18:00,1.2306,1.2306,1.2306,1.2306,3200000.0
2008-11-27 00:19:00,1.2306,1.2306,1.2306,1.2306,6400000.0
2008-11-27 00:20:00,1.2306,1.2306,1.2306,1.2306,8000000.0
2008-11-27 00:21:00,1.23017,1.23046,1.23017,1.23046,14000000.0
2008-11-27 00:22:00,1.2306,1.2306,1.2306,1.2306,3200000.0
2008-11-27 00:23:00,1.2306,1.23095,1.2305,1.2305,12800000.0
2008-11-27 00:24:00,1.23036,1.2306,1.23009,1.2306,23400000.0
2008-11-27 00:25:00,1.23058,1.23059,1.23049,1.23049,14600000.0
2008-11-27 00:26:00,1.2303,1.2303,1.23012,1.23028,10800000.0
2008-11-27 00:27:00,1.2303,1.23041,1.23007,1.23014,24800000.0
2008-11-27 00:28:00,1.2303,1.23036,1.23011,1.23027,13800000.0
2008-11-27 00:29:00,1.23065,1.23065,1.2306,1.2306,5600000.0
2008-11-27 00:30:00,1.2281,1.2288,1.2281,1.2288,7000000.0
2008-11-27 00:31:00,1.2296,1.2296,1.2296,1.2296,3000000.0
2008-11-27 00:32:00,1.22955,1.22955,1.22955,1.22955,3600000.0
2008-11-27 00:33:00,1.2299,1.2299,1.2299,1.2299,3000000.0
2008-11-27 00:34:00,1.2298,1.2298,1.2298,1.2298,4000000.0
2008-11-27 00:35:00,1.22983,1.22984,1.22978,1.22984,17200000.0
2008-11-27 00:36:00,1.2299,1.23025,1.2299,1.23025,12800000.0
2008-11-27 00:37:00,1.23015,1.23015,1.2301,1.2301,22600000.0
2008-11-27 00:38:00,1.22995,1.22995,1.22995,1.22995,3600000.0
2008-11-27 00:39:00,1.23025,1.23025,1.23025,1.23025,3000000.0
2008-11-27 00:40:00,1.2308,1.23095,1.23055,1.23055,12600000.0
2008-11-27 00:41:00,1.23055,1.23055,1.23055,1.23055,3600000.0
2008-11-27 00:42:00,1.23085,1.23118,1.23082,1.23087,12800000.0
2008-11-27 00:43:00,1.23083,1.23085,1.23077,1.23077,4800000.0
2008-11-27 00:44:00,1.23083,1.23083,1.23083,1.23083,1600000.0
2008-11-27 00:45:00,1.23068,1.23073,1.23068,1.23073,9000000.0
2008-11-27 00:46:00,1.2308,1.2308,1.2308,1.2308,2400000.0
2008-11-27 00:47:00,1.2309,1.2309,1.2309,1.2309,4000000.0
2008-11-27 00:48:00,1.23103,1.23113,1.23065,1.231,39200000.0
2008-11-27 00:49:00,1.23051,1.23068,1.23051,1.23063,35800000.0
2008-11-27 00:50:00,1.2309,1.23095,1.2309,1.23095,33600000.0
2008-11-27 00:51:00,1.23095,1.23105,1.23095,1.23105,30000000.0
2008-11-27 00:52:00,1.23075,1.23077,1.23075,1.23077,2000000.0
2008-11-27 00:53:00,1.23072,1.23077,1.23063,1.23063,9200000.0
2008-11-27 00:54:00,1.2313,1.23155,1.2313,1.23155,6000000.0
2008-11-27 00:55:00,1.23155,1.23155,1.23155,1.23155,3600000.0
2008-11-27 00:56:00,1.23184,1.23188,1.23142,1.23142,29000000.0
2008-11-27 00:57:00,1.23185,1.23185,1.23142,1.23175,37200000.0
2008-11-27 00:58:00,1.23172,1.2318,1.23172,1.2318,7800000.0
2008-11-27 00:59:00,1.23182,1.23185,1.23172,1.23172,20400000.0
2008-11-27 01:00:00,1.2318,1.23187,1.23174,1.23182,23000000.0
2008-11-27 01:01:00,1.23128,1.23138,1.23108,1.23137,11800000.0
2008-11-27 01:02:00,1.2317,1.2317,1.23155,1.23155,6000000.0
2008-11-27 01:03:00,1.23155,1.23155,1.23155,1.23155,3600000.0
2008-11-27 01:04:00,1.23153,1.23168,1.23153,1.23168,71400000.0
2008-11-27 01:05:00,1.23155,1.23235,1.2314,1.23215,42400000.0
2008-11-27 01:06:00,1.2321,1.2321,1.2321,1.2321,3600000.0
2008-11-27 01:07:00,1.23201,1.23227,1.23199,1.23227,33600000.0
2008-11-27 01:08:00,1.23225,1.23249,1.23216,1.23228,29600000.0
2008-11-27 01:09:00,1.2321,1.2321,1.23205,1.2321,18000000.0
2008-11-27 01:10:00,1.23236,1.23268,1.23235,1.23235,35200000.0
2008-11-27 01:11:00,1.23248,1.23255,1.23225,1.23234,39200000.0
2008-11-27 01:12:00,1.2321,1.2321,1.2321,1.2321,3600000.0
2008-11-27 01:13:00,1.2321,1.2321,1.2321,1.2321,10800000.0
2008-11-27 01:14:00,1.23218,1.23244,1.23195,1.23229,23000000.0
2008-11-27 01:15:00,1.2322,1.23249,1.23206,1.23235,26200000.0
2008-11-27 01:16:00,1.2321,1.2321,1.2321,1.2321,7200000.0
2008-11-27 01:17:00,1.2321,1.2321,1.2321,1.2321,7200000.0
2008-11-27 01:18:00,1.2321,1.2321,1.2321,1.2321,7200000.0
2008-11-27 01:19:00,1.232,1.23231,1.23183,1.23231,22400000.0
2008-11-27 01:20:00,1.23205,1.2321,1.23205,1.2321,7200000.0
2008-11-27 01:21:00,1.23203,1.23211,1.23201,1.23201,12400000.0
2008-11-27 01:22:00,1.23197,1.23204,1.23197,1.23204,11600000.0
2008-11-27 01:23:00,1.23179,1.23235,1.23165,1.23235,28400000.0
2008-11-27 01:24:00,1.2322,1.2323,1.2321,1.2321,35800000.0
2008-11-27 01:25:00,1.23255,1.23255,1.232,1.23215,15000000.0
2008-11-27 01:26:00,1.23215,1.23215,1.23215,1.23215,3600000.0
2008-11-27 01:27:00,1.23215,1.23215,1.23135,1.23135,35600000.0
2008-11-27 01:28:00,1.2315,1.2315,1.2313,1.2313,4600000.0
2008-11-27 01:29:00,1.23135,1.2315,1.23135,1.2315,9600000.0
2008-11-27 01:30:00,1.2313,1.2313,1.2313,1.2313,3600000.0
2008-11-27 01:31:00,1.23135,1.2314,1.23135,1.2314,7200000.0
2008-11-27 01:32:00,1.23135,1.2315,1.23135,1.2315,12600000.0
2008-11-27 01:33:00,1.2315,1.2316,1.2315,1.2316,23200000.0
2008-11-27 01:34:00,1.2314,1.2314,1.2314,1.2314,18600000.0
2008-11-27 01:35:00,1.2311,1.23121,1.23104,1.23114,34000000.0
2008-11-27 01:36:00,1.2316,1.2316,1.23135,1.23135,25600000.0
2008-11-27 01:37:00,1.2315,1.23165,1.23135,1.2316,23400000.0
2008-11-27 01:38:00,1.2317,1.23185,1.2317,1.2318,23200000.0
2008-11-27 01:39:00,1.2318,1.23185,1.23175,1.23185,11400000.0
2008-11-27 01:40:00,1.23185,1.23185,1.23145,1.2315,93599999.0
2008-11-27 01:41:00,1.2315,1.2315,1.23145,1.23145,22800000.0
2008-11-27 01:42:00,1.23135,1.23135,1.2313,1.2313,79400000.0
2008-11-27 01:43:00,1.2313,1.2315,1.2313,1.2315,94200000.0
2008-11-27 01:44:00,1.2315,1.2315,1.2313,1.2313,45800000.0
2008-11-27 01:45:00,1.2313,1.2313,1.23055,1.2313,91200000.0
2008-11-27 01:46:00,1.23063,1.23102,1.23063,1.23096,30000000.0
2008-11-27 01:47:00,1.2304,1.23055,1.2304,1.23055,36800000.0
2008-11-27 01:48:00,1.23055,1.2311,1.2304,1.23105,84800000.0
2008-11-27 01:49:00,1.2312,1.2313,1.2312,1.2313,6000000.0
2008-11-27 01:50:00,1.23105,1.2313,1.23035,1.2308,35200000.0
2008-11-27 01:51:00,1.23095,1.23095,1.23045,1.23045,48000000.0
2008-11-27 01:52:00,1.23045,1.23045,1.23045,1.23045,13200000.0
2008-11-27 01:53:00,1.23035,1.23035,1.23035,1.23035,32400000.0
2008-11-27 01:54:00,1.23035,1.2304,1.23035,1.2304,47400000.0
2008-11-27 01:55:00,1.2304,1.23045,1.2304,1.2304,13600000.0
2008-11-27 01:56:00,1.2304,1.2304,1.2304,1.2304,1000000.0
2008-11-27 01:57:00,1.22985,1.22985,1.22985,1.22985,2400000.0
2008-11-27 01:58:00,1.23,1.23,1.22905,1.2292,37200000.0
2008-11-27 01:59:00,1.2292,1.2292,1.2292,1.2292,5000000.0
2008-11-27 02:00:00,1.2292,1.2292,1.2292,1.2292,7000000.0
2008-11-27 02:01:00,1.2292,1.2292,1.2292,1.2292,2000000.0
2008-11-27 02:02:00,1.2292,1.2292,1.22785,1.22785,18000000.0
2008-11-27 02:03:00,1.22795,1.22795,1.22745,1.2275,38000000.0
2008-11-27 02:04:00,1.2275,1.2275,1.2268,1.2268,10400000.0
2008-11-27 02:05:00,1.2269,1.2271,1.22625,1.227,110200000.0
2008-11-27 02:06:00,1.227,1.22715,1.2267,1.2267,45800000.0
2008-11-27 02:07:00,1.22685,1.22695,1.22685,1.22695,6000000.0
2008-11-27 02:08:00,1.2271,1.23035,1.22685,1.2286,296200000.0
2008-11-27 02:09:00,1.2283,1.2284,1.2283,1.2284,17600000.0
2008-11-27 02:10:00,1.2284,1.2284,1.2284,1.2284,49600000.0
2008-11-27 02:11:00,1.2284,1.2284,1.2284,1.2284,33600000.0
2008-11-27 02:12:00,1.2278,1.2284,1.22715,1.22735,104400000.0
2008-11-27 02:13:00,1.2278,1.2278,1.22735,1.22735,43800001.0
2008-11-27 02:14:00,1.22745,1.22785,1.2273,1.22785,52400000.0
2008-11-27 02:15:00,1.22795,1.22795,1.2276,1.22765,231200000.0
2008-11-27 02:16:00,1.22741,1.22764,1.22737,1.22737,40800000.0
2008-11-27 02:17:00,1.22755,1.22766,1.22728,1.22765,69200000.0
2008-11-27 02:18:00,1.22785,1.22785,1.2277,1.2277,25800000.0
2008-11-27 02:19:00,1.22754,1.22759,1.22708,1.22744,66200000.0
2008-11-27 02:20:00,1.22737,1.22762,1.22701,1.22739,77600000.0
2008-11-27 02:21:00,1.22749,1.22759,1.22739,1.22742,108400000.0
2008-11-27 02:22:00,1.22748,1.22748,1.22696,1.22735,138200000.0
2008-11-27 02:23:00,1.22743,1.22753,1.22728,1.22742,91800000.0
2008-11-27 02:24:00,1.22706,1.22734,1.22678,1.22704,60600000.0
2008-11-27 02:25:00,1.22775,1.22775,1.2277,1.2277,36400000.0
2008-11-27 02:26:00,1.22785,1.22785,1.22755,1.22755,42000000.0
2008-11-27 02:27:00,1.2276,1.2278,1.2254,1.22645,72000000.0
2008-11-27 02:28:00,1.22625,1.22695,1.22625,1.2267,10000000.0
2008-11-27 02:29:00,1.2266,1.2266,1.2266,1.2266,4800000.0
2008-11-27 02:30:00,1.2258,1.22626,1.2256,1.2256,132800000.0
2008-11-27 02:31:00,1.22562,1.22575,1.22562,1.22575,9600000.0
2008-11-27 02:32:00,1.2266,1.2266,1.2259,1.22615,36800000.0
2008-11-27 02:33:00,1.2262,1.2263,1.22615,1.2263,46400000.0
2008-11-27 02:34:00,1.2263,1.2265,1.2263,1.2265,28800000.0
2008-11-27 02:35:00,1.22655,1.2267,1.2265,1.2266,40800000.0
2008-11-27 02:36:00,1.2267,1.2267,1.2266,1.2266,11800000.0
2008-11-27 02:37:00,1.22665,1.22685,1.22665,1.2268,32400000.0
2008-11-27 02:38:00,1.2268,1.2268,1.2266,1.2266,21600000.0
2008-11-27 02:39:00,1.2266,1.2266,1.2266,1.2266,10800000.0
2008-11-27 02:40:00,1.2265,1.2265,1.2265,1.2265,16000000.0
2008-11-27 02:41:00,1.2265,1.2265,1.2265,1.2265,4800000.0
2008-11-27 02:42:00,1.2265,1.2265,1.2251,1.22545,65600000.0
2008-11-27 02:43:00,1.2255,1.22555,1.2255,1.22555,7200000.0
2008-11-27 02:44:00,1.22565,1.2258,1.22565,1.2257,19600000.0
2008-11-27 02:45:00,1.2258,1.2258,1.2258,1.2258,1000000.0
2008-11-27 02:46:00,1.2258,1.2258,1.2258,1.2258,5000000.0
2008-11-27 02:47:00,1.2257,1.2257,1.2257,1.2257,1600000.0
2008-11-27 02:48:00,1.2257,1.2257,1.22485,1.2253,46200000.0
2008-11-27 02:49:00,1.2252,1.2252,1.2252,1.2252,3600000.0
2008-11-27 02:50:00,1.2253,1.22545,1.225,1.22515,38200000.0
2008-11-27 02:51:00,1.22525,1.22565,1.22525,1.22565,14000000.0
2008-11-27 02:52:00,1.2255,1.226,1.2255,1.2259,37600000.0
2008-11-27 02:53:00,1.2258,1.22585,1.2258,1.22585,23800000.0
2008-11-27 02:54:00,1.22585,1.2263,1.22585,1.2262,28400000.0
2008-11-27 02:55:00,1.2262,1.2262,1.2262,1.2262,3200000.0
2008-11-27 02:56:00,1.22592,1.22592,1.2253,1.22573,49000000.0
2008-11-27 02:57:00,1.2263,1.2268,1.2263,1.2268,16000000.0
2008-11-27 02:58:00,1.2269,1.2275,1.2269,1.2275,51000000.0
2008-11-27 02:59:00,1.22765,1.22765,1.22735,1.2275,47200000.0
2008-11-27 03:00:00,1.227,1.22723,1.22697,1.227,22200000.0
2008-11-27 03:01:00,1.22715,1.22715,1.22675,1.22697,52200000.0
2008-11-27 03:02:00,1.22725,1.22725,1.22725,1.22725,1600000.0
2008-11-27 03:03:00,1.2273,1.2273,1.2273,1.2273,3200000.0
2008-11-27 03:04:00,1.2273,1.2273,1.2273,1.2273,14400000.0
2008-11-27 03:05:00,1.2273,1.2273,1.2273,1.2273,3200000.0
2008-11-27 03:06:00,1.2273,1.2273,1.2273,1.2273,1600000.0
2008-11-27 03:07:00,1.2273,1.2273,1.22685,1.22695,10600000.0
2008-11-27 03:08:00,1.2269,1.2272,1.2269,1.2272,15400000.0
2008-11-27 03:09:00,1.2271,1.2271,1.22705,1.22705,7400000.0
2008-11-27 03:10:00,1.22715,1.22715,1.22705,1.22705,7400000.0
2008-11-27 03:11:00,1.22703,1.22737,1.22683,1.22685,87200000.0
2008-11-27 03:12:00,1.22705,1.2272,1.227,1.22705,23400000.0
2008-11-27 03:13:00,1.22702,1.22707,1.22692,1.22692,57600000.0
2008-11-27 03:14:00,1.22693,1.22693,1.22693,1.22693,6400000.0
2008-11-27 03:15:00,1.22689,1.2272,1.22689,1.2272,38400000.0
2008-11-27 03:16:00,1.22721,1.22733,1.22721,1.22733,44800000.0
2008-11-27 03:17:00,1.22728,1.22738,1.22728,1.2273,51200000.0
2008-11-27 03:18:00,1.22725,1.22727,1.22725,1.22727,12800000.0
2008-11-27 03:19:00,1.22675,1.22683,1.2267,1.2268,38400000.0
2008-11-27 03:20:00,1.22684,1.227,1.22679,1.22685,64000000.0
2008-11-27 03:21:00,1.22725,1.22725,1.22705,1.22705,7200000.0
2008-11-27 03:22:00,1.2272,1.2272,1.2271,1.22715,8200000.0
2008-11-27 03:23:00,1.2272,1.2272,1.22715,1.22715,4600000.0
2008-11-27 03:24:00,1.2272,1.2273,1.2271,1.2271,8200000.0
2008-11-27 03:25:00,1.22725,1.22725,1.2271,1.2271,7200000.0
2008-11-27 03:26:00,1.22649,1.22706,1.22649,1.22706,70400000.0
2008-11-27 03:27:00,1.2272,1.22725,1.2271,1.2271,11800000.0
2008-11-27 03:28:00,1.22691,1.22711,1.22691,1.22699,40200000.0
2008-11-27 03:29:00,1.2272,1.2273,1.2271,1.2271,8200000.0
2008-11-27 03:30:00,1.2269,1.2271,1.22666,1.22666,64000000.0
2008-11-27 03:31:00,1.22725,1.22725,1.2271,1.2271,10800000.0
2008-11-27 03:32:00,1.22715,1.22725,1.22705,1.22705,8200000.0
2008-11-27 03:33:00,1.22725,1.22745,1.2269,1.22705,37800000.0
2008-11-27 03:34:00,1.2271,1.2271,1.22675,1.22675,23600000.0
2008-11-27 03:35:00,1.2268,1.22695,1.2268,1.22695,9800000.0
2008-11-27 03:36:00,1.22643,1.22643,1.22643,1.22643,15200000.0
2008-11-27 03:37:00,1.22695,1.2275,1.22695,1.2275,26200000.0
2008-11-27 03:38:00,1.22755,1.2276,1.22655,1.22655,60800000.0
2008-11-27 03:39:00,1.22675,1.2268,1.22655,1.22675,23800000.0
2008-11-27 03:40:00,1.2268,1.2268,1.2268,1.2268,3200000.0
2008-11-27 03:41:00,1.2268,1.2268,1.2268,1.2268,6000000.0
2008-11-27 03:42:00,1.2268,1.2268,1.2268,1.2268,1000000.0
2008-11-27 03:43:00,1.2268,1.2268,1.22565,1.22595,54600000.0
2008-11-27 03:44:00,1.22573,1.22598,1.22573,1.22585,8800000.0
2008-11-27 03:45:00,1.22589,1.22673,1.22589,1.22632,52600000.0
2008-11-27 03:46:00,1.226,1.226,1.226,1.226,3600000.0
2008-11-27 03:47:00,1.22626,1.22676,1.22626,1.22658,7200000.0
2008-11-27 03:48:00,1.22605,1.22655,1.22605,1.22655,40000000.0
2008-11-27 03:49:00,1.2267,1.2267,1.2264,1.2264,13200000.0
2008-11-27 03:50:00,1.22655,1.22655,1.2259,1.2259,24200000.0
2008-11-27 03:51:00,1.2261,1.2262,1.2259,1.2259,24000000.0
2008-11-27 03:52:00,1.22595,1.2268,1.22595,1.22665,45400000.0
2008-11-27 03:53:00,1.2265,1.227,1.2265,1.22655,62600000.0
2008-11-27 03:54:00,1.22655,1.22705,1.2264,1.22675,61200000.0
2008-11-27 03:55:00,1.22675,1.2275,1.2265,1.227,109800000.0
2008-11-27 03:56:00,1.227,1.2272,1.227,1.2272,7800000.0
2008-11-27 03:57:00,1.2269,1.2272,1.2269,1.22705,24600000.0
2008-11-27 03:58:00,1.2271,1.22715,1.2271,1.22715,6600000.0
2008-11-27 03:59:00,1.2272,1.2276,1.227,1.22755,38600000.0
2008-11-27 04:00:00,1.22755,1.2276,1.2272,1.2275,71800000.0
2008-11-27 04:01:00,1.2275,1.2276,1.2275,1.2276,61800000.0
2008-11-27 04:02:00,1.2276,1.22775,1.2276,1.22765,75800000.0
2008-11-27 04:03:00,1.2276,1.228,1.22755,1.22755,14800000.0
2008-11-27 04:04:00,1.2276,1.2277,1.2276,1.2277,14400000.0
2008-11-27 04:05:00,1.22765,1.2278,1.2274,1.2278,88800000.0
2008-11-27 04:06:00,1.2278,1.22805,1.22765,1.228,159400000.0
2008-11-27 04:07:00,1.22805,1.2284,1.22805,1.2282,49200000.0
2008-11-27 04:08:00,1.2282,1.2282,1.2282,1.2282,57600000.0
2008-11-27 04:09:00,1.22825,1.2295,1.22825,1.2295,56200000.0
2008-11-27 04:10:00,1.2295,1.2298,1.22895,1.22895,49600000.0
2008-11-27 04:11:00,1.22915,1.22915,1.22885,1.2289,34400000.0
2008-11-27 04:12:00,1.2289,1.2289,1.2289,1.2289,3200000.0
2008-11-27 04:13:00,1.2289,1.2289,1.2289,1.2289,4800000.0
2008-11-27 04:14:00,1.2289,1.2291,1.2289,1.229,27600000.0
2008-11-27 04:15:00,1.229,1.2296,1.229,1.2292,62200000.0
2008-11-27 04:16:00,1.2293,1.2293,1.2292,1.2292,29600000.0
2008-11-27 04:17:00,1.2293,1.2293,1.2292,1.2292,42400000.0
2008-11-27 04:18:00,1.2293,1.2293,1.2292,1.2292,48800000.0
2008-11-27 04:19:00,1.22925,1.2303,1.22925,1.23,133200000.0
2008-11-27 04:20:00,1.23,1.2303,1.22985,1.23015,39400000.0
2008-11-27 04:21:00,1.23015,1.23035,1.23015,1.23035,43000000.0
2008-11-27 04:22:00,1.23045,1.231,1.2304,1.231,54400000.0
2008-11-27 04:23:00,1.231,1.231,1.23045,1.23045,26000000.0
2008-11-27 04:24:00,1.23045,1.23045,1.2303,1.2304,39600000.0
2008-11-27 04:25:00,1.2303,1.2303,1.2303,1.2303,7200000.0
2008-11-27 04:26:00,1.23006,1.23006,1.22993,1.22993,14400000.0
2008-11-27 04:27:00,1.2303,1.2303,1.2302,1.2303,10800000.0
2008-11-27 04:28:00,1.2301,1.2301,1.2296,1.2296,58600000.0
2008-11-27 04:29:00,1.2296,1.2296,1.2296,1.2296,2000000.0
2008-11-27 04:30:00,1.2297,1.2302,1.22925,1.22985,84400000.0
2008-11-27 04:31:00,1.23,1.23,1.23,1.23,70400000.0
2008-11-27 04:32:00,1.23,1.23,1.23,1.23,19200000.0
2008-11-27 04:33:00,1.23,1.23,1.2284,1.2284,65000000.0
2008-11-27 04:34:00,1.2284,1.2285,1.2284,1.2284,30000000.0
2008-11-27 04:35:00,1.2284,1.2284,1.2284,1.2284,7200000.0
2008-11-27 04:36:00,1.2284,1.2284,1.2284,1.2284,4800000.0
2008-11-27 04:37:00,1.2284,1.22855,1.2284,1.22855,5400000.0
2008-11-27 04:38:00,1.2285,1.2285,1.2285,1.2285,3600000.0
2008-11-27 04:39:00,1.2286,1.2286,1.22838,1.22848,108400000.0
2008-11-27 04:40:00,1.2285,1.22875,1.2284,1.2285,50600000.0
2008-11-27 04:41:00,1.2285,1.2285,1.2285,1.2285,9600000.0
2008-11-27 04:42:00,1.2285,1.2285,1.2285,1.2285,1600000.0
2008-11-27 04:43:00,1.22782,1.22798,1.22782,1.22785,35400000.0
2008-11-27 04:44:00,1.22814,1.22826,1.22792,1.22807,73200000.0
2008-11-27 04:45:00,1.22801,1.22821,1.22798,1.22807,74400000.0
2008-11-27 04:46:00,1.22797,1.2281,1.22797,1.2281,38800000.0
2008-11-27 04:47:00,1.22813,1.22822,1.22793,1.22794,46600000.0
2008-11-27 04:48:00,1.2285,1.2285,1.2285,1.2285,4800000.0
2008-11-27 04:49:00,1.2285,1.2285,1.2278,1.2279,10400000.0
2008-11-27 04:50:00,1.2279,1.2279,1.2279,1.2279,7200000.0
2008-11-27 04:51:00,1.22754,1.22763,1.22754,1.22763,15800000.0
2008-11-27 04:52:00,1.228,1.2281,1.22765,1.2277,38400000.0
2008-11-27 04:53:00,1.22775,1.2278,1.22775,1.2278,3600000.0
2008-11-27 04:54:00,1.22785,1.2279,1.22785,1.2279,14400000.0
2008-11-27 04:55:00,1.2279,1.2279,1.2277,1.2277,42800000.0
2008-11-27 04:56:00,1.2278,1.22785,1.22765,1.2277,31400000.0
2008-11-27 04:57:00,1.22775,1.22775,1.22775,1.22775,3600000.0
2008-11-27 04:58:00,1.22783,1.22788,1.2278,1.22782,22000000.0
2008-11-27 04:59:00,1.22779,1.22788,1.22758,1.2276,46800000.0
2008-11-27 05:00:00,1.2277,1.2277,1.2277,1.2277,45600000.0
2008-11-27 05:01:00,1.2277,1.2277,1.22665,1.2277,29200000.0
2008-11-27 05:02:00,1.2277,1.2277,1.2277,1.2277,9600000.0
2008-11-27 05:03:00,1.2277,1.2277,1.2277,1.2277,6400000.0
2008-11-27 05:04:00,1.2277,1.2277,1.2277,1.2277,3200000.0
2008-11-27 05:05:00,1.2277,1.2277,1.2277,1.2277,3200000.0
2008-11-27 05:06:00,1.2277,1.2277,1.2277,1.2277,6400000.0
2008-11-27 05:07:00,1.2277,1.2278,1.2277,1.2278,6800000.0
2008-11-27 05:08:00,1.2278,1.2278,1.22775,1.22775,14400000.0
2008-11-27 05:09:00,1.22775,1.22775,1.22775,1.22775,7200000.0
2008-11-27 05:10:00,1.22735,1.2276,1.22719,1.2275,142400000.0
2008-11-27 05:11:00,1.22752,1.2276,1.22735,1.22742,49000000.0
2008-11-27 05:12:00,1.22735,1.22757,1.22682,1.22757,153400000.0
2008-11-27 05:13:00,1.22775,1.22775,1.22775,1.22775,3600000.0
2008-11-27 05:14:00,1.22713,1.22748,1.22706,1.22737,117400000.0
2008-11-27 05:15:00,1.22775,1.22775,1.22775,1.22775,10800000.0
2008-11-27 05:16:00,1.22785,1.22795,1.22775,1.2278,15000000.0
2008-11-27 05:17:00,1.2279,1.22795,1.22775,1.22795,49000000.0
2008-11-27 05:18:00,1.228,1.228,1.2278,1.2278,34800000.0
2008-11-27 05:19:00,1.22771,1.22806,1.22764,1.22768,92200000.0
2008-11-27 05:20:00,1.228,1.228,1.2278,1.2278,7200000.0
2008-11-27 05:21:00,1.2279,1.2279,1.22785,1.22785,4600000.0
2008-11-27 05:22:00,1.2279,1.228,1.2278,1.2278,8200000.0
2008-11-27 05:23:00,1.228,1.228,1.2278,1.2278,7200000.0
2008-11-27 05:24:00,1.228,1.228,1.2278,1.2278,7200000.0
2008-11-27 05:25:00,1.2279,1.2279,1.22785,1.22785,4600000.0
2008-11-27 05:26:00,1.2278,1.2278,1.22775,1.22775,7200000.0
2008-11-27 05:27:00,1.22775,1.22775,1.2274,1.2274,8200000.0
2008-11-27 05:28:00,1.2275,1.22785,1.22745,1.22745,64200000.0
2008-11-27 05:29:00,1.22765,1.22775,1.22745,1.22765,71600000.0
2008-11-27 05:30:00,1.22775,1.228,1.2276,1.2276,47600000.0
2008-11-27 05:31:00,1.22765,1.2278,1.22765,1.2278,6600000.0
2008-11-27 05:32:00,1.2278,1.22785,1.22775,1.22785,15000000.0
2008-11-27 05:33:00,1.2278,1.2278,1.2276,1.2276,17000000.0
2008-11-27 05:34:00,1.2276,1.2276,1.2276,1.2276,4800000.0
2008-11-27 05:35:00,1.2276,1.2278,1.2276,1.2278,14000000.0
2008-11-27 05:36:00,1.2277,1.2277,1.2276,1.2276,9400000.0
2008-11-27 05:37:00,1.2276,1.228,1.2275,1.2277,145400000.0
2008-11-27 05:38:00,1.2278,1.228,1.2275,1.2278,47400000.0
2008-11-27 05:39:00,1.22775,1.22775,1.22765,1.22765,7600000.0
2008-11-27 05:40:00,1.2278,1.2278,1.2276,1.2276,8200000.0
2008-11-27 05:41:00,1.22775,1.22785,1.22765,1.22765,9200000.0
2008-11-27 05:42:00,1.2278,1.228,1.2278,1.2279,15200000.0
2008-11-27 05:43:00,1.22785,1.2293,1.22775,1.2292,64000000.0
2008-11-27 05:44:00,1.2292,1.22925,1.2292,1.2292,26600000.0
2008-11-27 05:45:00,1.2292,1.2292,1.2292,1.2292,14400000.0
2008-11-27 05:46:00,1.2292,1.2292,1.2292,1.2292,4800000.0
2008-11-27 05:47:00,1.2292,1.2292,1.2292,1.2292,3200000.0
2008-11-27 05:48:00,1.2292,1.2292,1.2292,1.2292,1600000.0
2008-11-27 05:49:00,1.2292,1.22925,1.2292,1.22925,14200000.0
2008-11-27 05:50:00,1.2292,1.22985,1.2292,1.2297,65000000.0
2008-11-27 05:51:00,1.2297,1.2297,1.2297,1.2297,48000000.0
2008-11-27 05:52:00,1.2297,1.2297,1.2297,1.2297,28800000.0
2008-11-27 05:53:00,1.2297,1.2297,1.2297,1.2297,19200000.0
2008-11-27 05:54:00,1.2297,1.2297,1.2297,1.2297,14400000.0
2008-11-27 05:55:00,1.2297,1.2297,1.2297,1.2297,14400000.0
2008-11-27 05:56:00,1.2297,1.2297,1.2297,1.2297,24000000.0
2008-11-27 05:57:00,1.2297,1.2297,1.2297,1.2297,28800000.0
2008-11-27 05:58:00,1.2293,1.2293,1.22869,1.22903,48400000.0
2008-11-27 05:59:00,1.22922,1.22939,1.22904,1.22926,269000000.0
2008-11-27 06:00:00,1.2297,1.2297,1.22865,1.2289,137400000.0
2008-11-27 06:01:00,1.22895,1.22905,1.2286,1.2286,18800000.0
2008-11-27 06:02:00,1.2287,1.2292,1.2287,1.2292,23000000.0
2008-11-27 06:03:00,1.22885,1.2289,1.22875,1.22875,10800000.0
2008-11-27 06:04:00,1.22885,1.22895,1.2288,1.22895,15000000.0
2008-11-27 06:05:00,1.2289,1.2289,1.2289,1.2289,3600000.0
2008-11-27 06:06:00,1.22896,1.22907,1.22893,1.22907,153600000.0
2008-11-27 06:07:00,1.2288,1.2288,1.2288,1.2288,22800000.0
2008-11-27 06:08:00,1.2288,1.2289,1.2288,1.2288,28600000.0
2008-11-27 06:09:00,1.2288,1.2288,1.2275,1.22855,129400000.0
2008-11-27 06:10:00,1.2285,1.22885,1.2285,1.22885,12600000.0
2008-11-27 06:11:00,1.22885,1.22885,1.22885,1.22885,3600000.0
2008-11-27 06:12:00,1.22881,1.22895,1.22843,1.2289,340200000.0
2008-11-27 06:13:00,1.22911,1.22917,1.22877,1.22896,140400000.0
2008-11-27 06:14:00,1.2289,1.22908,1.2288,1.22903,243600000.0
2008-11-27 06:15:00,1.22905,1.22928,1.22895,1.22905,213800000.0
2008-11-27 06:16:00,1.229,1.229,1.22875,1.22875,4600000.0
2008-11-27 06:17:00,1.2291,1.2292,1.2291,1.2292,2000000.0
2008-11-27 06:18:00,1.22915,1.22945,1.22905,1.22905,11400000.0
2008-11-27 06:19:00,1.22915,1.2296,1.22915,1.2296,18400000.0
2008-11-27 06:20:00,1.2296,1.2296,1.22885,1.22885,10800000.0
2008-11-27 06:21:00,1.229,1.2296,1.229,1.2296,13200000.0
2008-11-27 06:22:00,1.22905,1.22905,1.22905,1.22905,1600000.0
2008-11-27 06:23:00,1.2292,1.2292,1.2292,1.2292,12800000.0
2008-11-27 06:24:00,1.2292,1.2292,1.22815,1.2283,61800000.0
2008-11-27 06:25:00,1.22845,1.22855,1.22815,1.22815,8200000.0
2008-11-27 06:26:00,1.22825,1.22825,1.228,1.22805,11800000.0
2008-11-27 06:27:00,1.22847,1.22847,1.22792,1.22792,66600000.0
2008-11-27 06:28:00,1.22805,1.22845,1.22805,1.22845,5000000.0
2008-11-27 06:29:00,1.22803,1.22821,1.22798,1.22812,100400000.0
2008-11-27 06:30:00,1.2286,1.2286,1.2286,1.2286,1000000.0
2008-11-27 06:31:00,1.2286,1.2286,1.2286,1.2286,2000000.0
2008-11-27 06:32:00,1.2286,1.2286,1.2279,1.2279,8200000.0
2008-11-27 06:33:00,1.228,1.22815,1.228,1.22815,8400000.0
2008-11-27 06:34:00,1.22825,1.2283,1.22795,1.22795,25600000.0
2008-11-27 06:35:00,1.22805,1.22825,1.22805,1.2282,14800000.0
2008-11-27 06:36:00,1.228,1.2283,1.22795,1.2283,39800000.0
2008-11-27 06:37:00,1.2281,1.22825,1.22805,1.22825,11800000.0
2008-11-27 06:38:00,1.2282,1.2282,1.2282,1.2282,3000000.0
2008-11-27 06:39:00,1.22815,1.2283,1.22815,1.22825,13200000.0
2008-11-27 06:40:00,1.22825,1.2283,1.22795,1.22825,47400000.0
2008-11-27 06:41:00,1.2282,1.2284,1.22795,1.22825,29600000.0
2008-11-27 06:42:00,1.2282,1.2282,1.228,1.228,32000000.0
2008-11-27 06:43:00,1.22815,1.2283,1.22815,1.2283,13200000.0
2008-11-27 06:44:00,1.22825,1.22855,1.22795,1.2284,37800000.0
2008-11-27 06:45:00,1.22845,1.2287,1.22845,1.2287,16800000.0
2008-11-27 06:46:00,1.2287,1.2287,1.2287,1.2287,35600000.0
2008-11-27 06:47:00,1.2287,1.2287,1.2287,1.2287,37000000.0
2008-11-27 06:48:00,1.2287,1.2292,1.2287,1.2292,47600000.0
2008-11-27 06:49:00,1.22925,1.22925,1.22875,1.22875,67200000.0
2008-11-27 06:50:00,1.2288,1.2288,1.22855,1.2286,48200000.0
2008-11-27 06:51:00,1.2286,1.2286,1.22835,1.2284,6400000.0
2008-11-27 06:52:00,1.2284,1.22855,1.2284,1.22855,3200000.0
2008-11-27 06:53:00,1.2286,1.2286,1.2286,1.2286,11200000.0
2008-11-27 06:54:00,1.2286,1.2286,1.2286,1.2286,1600000.0
2008-11-27 06:55:00,1.22768,1.22819,1.22766,1.22766,228800000.0
2008-11-27 06:56:00,1.2286,1.2286,1.2285,1.2286,11200000.0
2008-11-27 06:57:00,1.2286,1.2286,1.2286,1.2286,8000000.0
2008-11-27 06:58:00,1.2286,1.2286,1.2286,1.2286,6400000.0
2008-11-27 06:59:00,1.2286,1.2286,1.2286,1.2286,8000000.0
2008-11-27 07:00:00,1.2286,1.2286,1.2286,1.2286,4800000.0
2008-11-27 07:01:00,1.2286,1.2286,1.2286,1.2286,6400000.0
2008-11-27 07:02:00,1.2286,1.2286,1.2285,1.2285,9600000.0
2008-11-27 07:03:00,1.2285,1.2286,1.2285,1.2286,11200000.0
2008-11-27 07:04:00,1.2286,1.2286,1.2285,1.2286,6400000.0
2008-11-27 07:05:00,1.2286,1.2286,1.2286,1.2286,4800000.0
2008-11-27 07:06:00,1.2286,1.2286,1.2286,1.2286,1600000.0
2008-11-27 07:07:00,1.2286,1.2286,1.2285,1.2286,9600000.0
2008-11-27 07:08:00,1.2286,1.2286,1.2277,1.22775,16000000.0
2008-11-27 07:09:00,1.22775,1.2279,1.22765,1.22765,33400000.0
2008-11-27 07:10:00,1.2278,1.2278,1.2278,1.2278,3600000.0
2008-11-27 07:11:00,1.2276,1.22785,1.22725,1.2275,114800000.0
2008-11-27 07:12:00,1.2275,1.2276,1.22655,1.22695,32800000.0
2008-11-27 07:13:00,1.22655,1.22695,1.22655,1.2267,13200000.0
2008-11-27 07:14:00,1.2267,1.2267,1.2267,1.2267,8000000.0
2008-11-27 07:15:00,1.2267,1.2267,1.2267,1.2267,1600000.0
2008-11-27 07:16:00,1.22635,1.22637,1.22615,1.22632,277600000.0
2008-11-27 07:17:00,1.22636,1.22685,1.22636,1.22685,351400000.0
2008-11-27 07:18:00,1.2267,1.2267,1.2267,1.2267,9600000.0
2008-11-27 07:19:00,1.2267,1.2267,1.2267,1.2267,22000000.0
2008-11-27 07:20:00,1.2267,1.2267,1.2267,1.2267,6200000.0
2008-11-27 07:21:00,1.22626,1.22636,1.22617,1.22623,130400000.0
2008-11-27 07:22:00,1.2267,1.22685,1.2267,1.22685,11000000.0
2008-11-27 07:23:00,1.227,1.227,1.2269,1.2269,12000000.0
2008-11-27 07:24:00,1.2268,1.2268,1.2268,1.2268,3600000.0
2008-11-27 07:25:00,1.22683,1.22706,1.22654,1.22686,453200000.0
2008-11-27 07:26:00,1.2264,1.22695,1.22625,1.22684,224800000.0
2008-11-27 07:27:00,1.22706,1.22726,1.22687,1.22721,169400000.0
2008-11-27 07:28:00,1.22736,1.22741,1.22723,1.2273,117800000.0
2008-11-27 07:29:00,1.22662,1.22701,1.22662,1.22693,169400000.0
2008-11-27 07:30:00,1.22675,1.22706,1.22675,1.22706,244800000.0
2008-11-27 07:31:00,1.22715,1.2273,1.22703,1.22723,250200000.0
2008-11-27 07:32:00,1.22697,1.22713,1.22683,1.22695,275200000.0
2008-11-27 07:33:00,1.22735,1.2277,1.22735,1.2276,9400000.0
2008-11-27 07:34:00,1.2276,1.2276,1.2276,1.2276,1000000.0
2008-11-27 07:35:00,1.2276,1.2276,1.2276,1.2276,6000000.0
2008-11-27 07:36:00,1.2276,1.2276,1.2276,1.2276,4000000.0
2008-11-27 07:37:00,1.2276,1.2276,1.2276,1.2276,3000000.0
2008-11-27 07:38:00,1.2276,1.2276,1.2276,1.2276,2000000.0
2008-11-27 07:39:00,1.22698,1.22734,1.22683,1.22725,294400000.0
2008-11-27 07:40:00,1.22706,1.2272,1.22665,1.22689,241400000.0
2008-11-27 07:41:00,1.22678,1.22698,1.22661,1.22662,153400000.0
2008-11-27 07:42:00,1.22715,1.22715,1.22674,1.22674,104400000.0
2008-11-27 07:43:00,1.22741,1.22741,1.2271,1.22722,226400000.0
2008-11-27 07:44:00,1.2276,1.2276,1.2272,1.2272,10800000.0
2008-11-27 07:45:00,1.2275,1.2276,1.2272,1.2273,11000000.0
2008-11-27 07:46:00,1.2275,1.2276,1.2272,1.2273,9200000.0
2008-11-27 07:47:00,1.2273,1.2276,1.2272,1.2272,7600000.0
2008-11-27 07:48:00,1.2273,1.2276,1.2272,1.2272,10400000.0
2008-11-27 07:49:00,1.2273,1.2276,1.2273,1.2276,5800000.0
2008-11-27 07:50:00,1.2276,1.2276,1.2272,1.2275,10800000.0
2008-11-27 07:51:00,1.2276,1.2276,1.2272,1.2273,12800000.0
2008-11-27 07:52:00,1.2275,1.2276,1.227,1.227,14400000.0
2008-11-27 07:53:00,1.22725,1.2273,1.22705,1.2273,17400000.0
2008-11-27 07:54:00,1.2273,1.2273,1.2273,1.2273,2800000.0
2008-11-27 07:55:00,1.22693,1.22694,1.22658,1.22672,434000000.0
2008-11-27 07:56:00,1.22678,1.22679,1.22634,1.22666,220600000.0
2008-11-27 07:57:00,1.2275,1.2276,1.2272,1.2273,12200000.0
2008-11-27 07:58:00,1.2275,1.2275,1.2272,1.2273,6600000.0
2008-11-27 07:59:00,1.2273,1.2276,1.2272,1.2272,21000000.0
2008-11-27 08:00:00,1.2265,1.22684,1.22624,1.22641,426600000.0
2008-11-27 08:01:00,1.2273,1.2275,1.2272,1.2273,12800000.0
2008-11-27 08:02:00,1.2273,1.2273,1.2273,1.2273,2800000.0
2008-11-27 08:03:00,1.2273,1.2273,1.226,1.226,12000000.0
2008-11-27 08:04:00,1.2261,1.2261,1.22605,1.22605,19200000.0
2008-11-27 08:05:00,1.22605,1.22605,1.22605,1.22605,7200000.0
2008-11-27 08:06:00,1.2261,1.2267,1.22545,1.2267,106000000.0
2008-11-27 08:07:00,1.2267,1.22675,1.2267,1.22675,9200000.0
2008-11-27 08:08:00,1.2267,1.22675,1.2267,1.22675,4800000.0
2008-11-27 08:09:00,1.2267,1.2267,1.2266,1.2266,6400000.0
2008-11-27 08:10:00,1.22619,1.22637,1.22568,1.2263,174000000.0
2008-11-27 08:11:00,1.22633,1.22657,1.22596,1.2262,224400000.0
2008-11-27 08:12:00,1.22619,1.22652,1.22609,1.22652,146400000.0
2008-11-27 08:13:00,1.22639,1.22645,1.2262,1.2264,162200000.0
2008-11-27 08:14:00,1.22594,1.22629,1.2256,1.22626,117400000.0
2008-11-27 08:15:00,1.2266,1.2266,1.2266,1.2266,3000000.0
2008-11-27 08:16:00,1.2266,1.2266,1.2266,1.2266,6000000.0
2008-11-27 08:17:00,1.2266,1.2266,1.2266,1.2266,4000000.0
2008-11-27 08:18:00,1.2266,1.2266,1.2266,1.2266,1000000.0
2008-11-27 08:19:00,1.2266,1.2266,1.2266,1.2266,2000000.0
2008-11-27 08:20:00,1.22616,1.22625,1.22578,1.22605,160800001.0
2008-11-27 08:21:00,1.2266,1.2266,1.2266,1.2266,3800000.0
2008-11-27 08:22:00,1.2266,1.2266,1.2266,1.2266,1000000.0
2008-11-27 08:23:00,1.2267,1.2267,1.2266,1.2266,4000000.0
2008-11-27 08:24:00,1.22654,1.22674,1.22645,1.22655,163200002.0
2008-11-27 08:25:00,1.2265,1.22684,1.22638,1.22653,276400002.0
2008-11-27 08:26:00,1.2267,1.2267,1.2266,1.2266,4000000.0
2008-11-27 08:27:00,1.22695,1.22695,1.22625,1.22625,15600000.0
2008-11-27 08:28:00,1.22655,1.22685,1.22655,1.22685,30000000.0
2008-11-27 08:29:00,1.22685,1.22685,1.22685,1.22685,7800000.0
2008-11-27 08:30:00,1.22665,1.22683,1.2266,1.22664,170000000.0
2008-11-27 08:31:00,1.2268,1.2268,1.22645,1.2268,24400000.0
2008-11-27 08:32:00,1.22685,1.22685,1.2268,1.2268,12600000.0
2008-11-27 08:33:00,1.2268,1.2268,1.2263,1.2263,73000000.0
2008-11-27 08:34:00,1.2263,1.2263,1.2263,1.2263,29600000.0
2008-11-27 08:35:00,1.22592,1.22624,1.22588,1.22624,157600000.0
2008-11-27 08:36:00,1.22635,1.22655,1.22635,1.22655,13200000.0
2008-11-27 08:37:00,1.2266,1.2266,1.2266,1.2266,3600000.0
2008-11-27 08:38:00,1.22655,1.22655,1.2265,1.2265,10400000.0
2008-11-27 08:39:00,1.2265,1.2265,1.2265,1.2265,3600000.0
2008-11-27 08:40:00,1.2264,1.2268,1.22625,1.2263,20000000.0
2008-11-27 08:41:00,1.2263,1.2263,1.2262,1.2262,14400000.0
2008-11-27 08:42:00,1.2262,1.2264,1.2261,1.22625,41000000.0
2008-11-27 08:43:00,1.2263,1.2263,1.22595,1.2262,10000000.0
2008-11-27 08:44:00,1.2261,1.22625,1.22605,1.22625,24600000.0
2008-11-27 08:45:00,1.22635,1.22635,1.22635,1.22635,2000000.0
2008-11-27 08:46:00,1.22635,1.22635,1.22635,1.22635,1000000.0
2008-11-27 08:47:00,1.22645,1.2266,1.22645,1.2266,4000000.0
2008-11-27 08:48:00,1.2266,1.2266,1.2266,1.2266,3600000.0
2008-11-27 08:49:00,1.2265,1.2265,1.22645,1.22645,10200000.0
2008-11-27 08:50:00,1.22613,1.22639,1.22561,1.226,171600000.0
2008-11-27 08:51:00,1.2264,1.2264,1.2264,1.2264,3600000.0
2008-11-27 08:52:00,1.22612,1.22654,1.22577,1.22615,253000000.0
2008-11-27 08:53:00,1.22635,1.22635,1.2263,1.2263,95600000.0
2008-11-27 08:54:00,1.22635,1.22645,1.22635,1.22645,20200000.0
2008-11-27 08:55:00,1.2265,1.2265,1.2265,1.2265,6400000.0
2008-11-27 08:56:00,1.22627,1.22663,1.22594,1.22636,218000000.0
2008-11-27 08:57:00,1.22635,1.22641,1.22598,1.2264,368400000.0
2008-11-27 08:58:00,1.22635,1.22643,1.22609,1.22643,170400000.0
2008-11-27 08:59:00,1.2266,1.2266,1.2265,1.2265,4200000.0
2008-11-27 09:00:00,1.2265,1.2268,1.2265,1.2268,6200000.0
2008-11-27 09:01:00,1.2268,1.2268,1.22655,1.22675,11200000.0
2008-11-27 09:02:00,1.22685,1.227,1.22685,1.2269,8800000.0
2008-11-27 09:03:00,1.22695,1.22695,1.22695,1.22695,1000000.0
2008-11-27 09:04:00,1.227,1.2273,1.227,1.22715,68400000.0
2008-11-27 09:05:00,1.2268,1.2268,1.2263,1.22644,126600000.0
2008-11-27 09:06:00,1.22715,1.22715,1.22705,1.22705,8200000.0
2008-11-27 09:07:00,1.227,1.22715,1.227,1.22715,26200000.0
2008-11-27 09:08:00,1.22715,1.22715,1.227,1.227,119799998.0
2008-11-27 09:09:00,1.227,1.22715,1.227,1.2271,424999996.0
2008-11-27 09:10:00,1.22676,1.2268,1.22628,1.2268,126800000.0
2008-11-27 09:11:00,1.2268,1.22695,1.22646,1.22683,147800000.0
2008-11-27 09:12:00,1.22673,1.22691,1.22654,1.22683,161000000.0
2008-11-27 09:13:00,1.22695,1.22702,1.22662,1.22688,154800000.0
2008-11-27 09:14:00,1.2271,1.22715,1.2271,1.22715,24200000.0
2008-11-27 09:15:00,1.22715,1.22715,1.22715,1.22715,6200000.0
2008-11-27 09:16:00,1.22715,1.22715,1.22715,1.22715,4600000.0
2008-11-27 09:17:00,1.22715,1.2272,1.22715,1.2272,9400000.0
2008-11-27 09:18:00,1.2269,1.22695,1.22654,1.22692,295200000.0
2008-11-27 09:19:00,1.2268,1.22708,1.22669,1.22692,174800000.0
2008-11-27 09:20:00,1.22685,1.22709,1.22685,1.22693,106200000.0
2008-11-27 09:21:00,1.2272,1.2272,1.2272,1.2272,7000000.0
2008-11-27 09:22:00,1.22725,1.22725,1.22725,1.22725,5600000.0
2008-11-27 09:23:00,1.22735,1.228,1.22735,1.22775,37400000.0
2008-11-27 09:24:00,1.2279,1.228,1.2279,1.228,21800000.0
2008-11-27 09:25:00,1.22815,1.2302,1.22815,1.2302,139800000.0
2008-11-27 09:26:00,1.2302,1.2309,1.2302,1.2308,86400000.0
2008-11-27 09:27:00,1.22996,1.23017,1.22872,1.22872,201400000.0
2008-11-27 09:28:00,1.23003,1.2304,1.22964,1.22996,223800000.0
2008-11-27 09:29:00,1.2308,1.23115,1.2308,1.23115,35200000.0
2008-11-27 09:30:00,1.2311,1.23125,1.2311,1.2312,10600000.0
2008-11-27 09:31:00,1.2313,1.2313,1.2311,1.2311,26000000.0
2008-11-27 09:32:00,1.2311,1.23125,1.2302,1.23115,97000000.0
2008-11-27 09:33:00,1.23105,1.23105,1.2307,1.231,70600000.0
2008-11-27 09:34:00,1.231,1.23125,1.2307,1.2312,47000000.0
2008-11-27 09:35:00,1.2312,1.2312,1.2303,1.23075,47200000.0
2008-11-27 09:36:00,1.23065,1.23065,1.22895,1.22895,90400000.0
2008-11-27 09:37:00,1.2289,1.23005,1.2288,1.23005,81200000.0
2008-11-27 09:38:00,1.2301,1.2301,1.2301,1.2301,3000000.0
2008-11-27 09:39:00,1.2301,1.2301,1.2301,1.2301,2000000.0
2008-11-27 09:40:00,1.2301,1.2301,1.2293,1.22995,8000000.0
2008-11-27 09:41:00,1.2297,1.2297,1.22955,1.2296,4000000.0
2008-11-27 09:42:00,1.2295,1.2295,1.22905,1.2292,7600000.0
2008-11-27 09:43:00,1.22945,1.2295,1.2289,1.22945,22000000.0
2008-11-27 09:44:00,1.2295,1.22965,1.22885,1.22965,17800000.0
2008-11-27 09:45:00,1.2297,1.2297,1.2297,1.2297,1000000.0
2008-11-27 09:46:00,1.2296,1.2297,1.2296,1.2297,9200000.0
2008-11-27 09:47:00,1.22975,1.2298,1.22975,1.2298,2000000.0
2008-11-27 09:48:00,1.2294,1.22974,1.22926,1.2297,145000000.0
2008-11-27 09:49:00,1.22948,1.22962,1.22893,1.22962,264000000.0
2008-11-27 09:50:00,1.22981,1.22981,1.22936,1.22972,226800000.0
2008-11-27 09:51:00,1.2298,1.22995,1.2298,1.22995,5800000.0
2008-11-27 09:52:00,1.22995,1.22995,1.2298,1.2299,10200000.0
2008-11-27 09:53:00,1.22952,1.22971,1.22942,1.22971,223400000.0
2008-11-27 09:54:00,1.2299,1.22995,1.22945,1.2296,59400000.0
2008-11-27 09:55:00,1.2296,1.2296,1.2286,1.2286,7400000.0
2008-11-27 09:56:00,1.2286,1.22885,1.22805,1.22815,38000000.0
2008-11-27 09:57:00,1.22815,1.22815,1.228,1.228,12600000.0
2008-11-27 09:58:00,1.22805,1.22805,1.22805,1.22805,2400000.0
2008-11-27 09:59:00,1.228,1.2288,1.228,1.2288,28800000.0
2008-11-27 10:00:00,1.22875,1.2288,1.2277,1.2278,132400000.0
2008-11-27 10:01:00,1.22785,1.228,1.22755,1.2278,45800000.0
2008-11-27 10:02:00,1.2277,1.2278,1.2274,1.2276,47000000.0
2008-11-27 10:03:00,1.2276,1.2277,1.2276,1.2277,111400000.0
2008-11-27 10:04:00,1.2277,1.2277,1.22725,1.2274,136800000.0
2008-11-27 10:05:00,1.2273,1.2273,1.2273,1.2273,21600000.0
2008-11-27 10:06:00,1.22705,1.22785,1.2268,1.22785,50600000.0
2008-11-27 10:07:00,1.2278,1.22785,1.2277,1.22775,13600000.0
2008-11-27 10:08:00,1.22775,1.22775,1.2277,1.22775,3000000.0
2008-11-27 10:09:00,1.2278,1.22785,1.2275,1.2278,20600000.0
2008-11-27 10:10:00,1.22755,1.2278,1.22745,1.2275,58400000.0
2008-11-27 10:11:00,1.22755,1.22765,1.22755,1.22765,2000000.0
2008-11-27 10:12:00,1.22757,1.2277,1.22702,1.22763,105000000.0
2008-11-27 10:13:00,1.2277,1.2278,1.2277,1.2277,3000000.0
2008-11-27 10:14:00,1.22748,1.22769,1.22723,1.22756,87600000.0
2008-11-27 10:15:00,1.22745,1.22755,1.22735,1.22755,13400000.0
2008-11-27 10:16:00,1.22765,1.2278,1.22765,1.2278,11400000.0
2008-11-27 10:17:00,1.2279,1.22815,1.2277,1.2278,18000000.0
2008-11-27 10:18:00,1.2277,1.2282,1.2276,1.2277,28400000.0
2008-11-27 10:19:00,1.22775,1.2278,1.22775,1.2278,5200000.0
2008-11-27 10:20:00,1.22738,1.22767,1.22708,1.2275,164000000.0
2008-11-27 10:21:00,1.22771,1.22795,1.22762,1.22768,204400000.0
2008-11-27 10:22:00,1.22763,1.22784,1.22753,1.22762,106400000.0
2008-11-27 10:23:00,1.22775,1.22785,1.2277,1.22775,17200000.0
2008-11-27 10:24:00,1.22725,1.22759,1.22702,1.22749,197600000.0
2008-11-27 10:25:00,1.22775,1.22775,1.22775,1.22775,1000000.0
2008-11-27 10:26:00,1.22749,1.22749,1.22717,1.22749,176800000.0
2008-11-27 10:27:00,1.2275,1.228,1.22715,1.22773,276200000.0
2008-11-27 10:28:00,1.2278,1.2278,1.2274,1.2274,26000000.0
2008-11-27 10:29:00,1.227,1.227,1.22585,1.226,156800000.0
2008-11-27 10:30:00,1.226,1.22625,1.226,1.22625,57400000.0
2008-11-27 10:31:00,1.22625,1.22665,1.2261,1.2266,48200000.0
2008-11-27 10:32:00,1.2267,1.22685,1.22645,1.2265,34600000.0
2008-11-27 10:33:00,1.22665,1.22665,1.22605,1.2266,259600000.0
2008-11-27 10:34:00,1.22645,1.22685,1.22615,1.22685,62200000.0
2008-11-27 10:35:00,1.22661,1.22668,1.22617,1.22668,114400000.0
2008-11-27 10:36:00,1.22645,1.22685,1.2263,1.2266,58600000.0
2008-11-27 10:37:00,1.2266,1.2267,1.2266,1.2267,31600000.0
2008-11-27 10:38:00,1.2267,1.22685,1.2266,1.2268,13400000.0
2008-11-27 10:39:00,1.22695,1.22835,1.22685,1.22825,44000000.0
2008-11-27 10:40:00,1.2283,1.2283,1.22825,1.2283,4000000.0
2008-11-27 10:41:00,1.22845,1.22845,1.22805,1.22825,30800000.0
2008-11-27 10:42:00,1.2283,1.2296,1.2283,1.2294,59800000.0
2008-11-27 10:43:00,1.2301,1.2307,1.2287,1.2291,69600000.0
2008-11-27 10:44:00,1.2292,1.22945,1.22895,1.22895,38800000.0
2008-11-27 10:45:00,1.22895,1.22895,1.2286,1.2288,49400000.0
2008-11-27 10:46:00,1.22895,1.2291,1.22895,1.2291,3000000.0
2008-11-27 10:47:00,1.229,1.229,1.22895,1.22895,4000000.0
2008-11-27 10:48:00,1.2291,1.2291,1.2291,1.2291,4200000.0
2008-11-27 10:49:00,1.22885,1.22894,1.22836,1.2289,365400000.0
2008-11-27 10:50:00,1.2293,1.2293,1.2293,1.2293,7400000.0
2008-11-27 10:51:00,1.2293,1.2293,1.2293,1.2293,14400000.0
2008-11-27 10:52:00,1.2293,1.2293,1.2293,1.2293,1000000.0
2008-11-27 10:53:00,1.2293,1.2293,1.22835,1.2284,88600000.0
2008-11-27 10:54:00,1.2285,1.2286,1.2285,1.22855,11400000.0
2008-11-27 10:55:00,1.22855,1.22855,1.2285,1.2285,2000000.0
2008-11-27 10:56:00,1.22845,1.22845,1.2284,1.22845,24800000.0
2008-11-27 10:57:00,1.2286,1.2286,1.22855,1.2286,18400000.0
2008-11-27 10:58:00,1.2286,1.22885,1.2286,1.22885,48399999.0
2008-11-27 10:59:00,1.22895,1.2295,1.22895,1.2295,75400000.0
2008-11-27 11:00:00,1.2295,1.2295,1.2291,1.2295,121000000.0
2008-11-27 11:01:00,1.2295,1.2295,1.2292,1.22925,30000000.0
2008-11-27 11:02:00,1.2293,1.2293,1.2293,1.2293,1000000.0
2008-11-27 11:03:00,1.22898,1.22915,1.22855,1.22894,305400000.0
2008-11-27 11:04:00,1.2293,1.2293,1.2293,1.2293,1000000.0
2008-11-27 11:05:00,1.2293,1.22935,1.2292,1.22925,15600000.0
2008-11-27 11:06:00,1.22925,1.22935,1.2292,1.2293,42400000.0
2008-11-27 11:07:00,1.2293,1.22945,1.2293,1.2294,30800000.0
2008-11-27 11:08:00,1.22935,1.22935,1.2293,1.2293,17000000.0
2008-11-27 11:09:00,1.2293,1.2293,1.2293,1.2293,9600000.0
2008-11-27 11:10:00,1.2293,1.2293,1.22815,1.22825,79400000.0
2008-11-27 11:11:00,1.22815,1.22815,1.228,1.22805,47800000.0
2008-11-27 11:12:00,1.22805,1.22805,1.22805,1.22805,4600000.0
2008-11-27 11:13:00,1.2281,1.22825,1.2281,1.22825,7000000.0
2008-11-27 11:14:00,1.22825,1.22825,1.2282,1.2282,16400000.0
2008-11-27 11:15:00,1.2282,1.22865,1.2282,1.2285,23400000.0
2008-11-27 11:16:00,1.2286,1.2286,1.22845,1.22845,11600000.0
2008-11-27 11:17:00,1.2286,1.2287,1.2286,1.2287,7000000.0
2008-11-27 11:18:00,1.2286,1.2286,1.2281,1.2281,18800000.0
2008-11-27 11:19:00,1.22825,1.2283,1.2282,1.22825,18400000.0
2008-11-27 11:20:00,1.22825,1.2285,1.2282,1.2284,47800000.0
2008-11-27 11:21:00,1.2285,1.2287,1.2285,1.2287,4000000.0
2008-11-27 11:22:00,1.22865,1.2287,1.22865,1.2287,2000000.0
2008-11-27 11:23:00,1.22875,1.2288,1.22875,1.2288,8000000.0
2008-11-27 11:24:00,1.22885,1.22905,1.22885,1.22895,14600000.0
2008-11-27 11:25:00,1.22885,1.2289,1.2288,1.2289,4000000.0
2008-11-27 11:26:00,1.22885,1.22885,1.2284,1.2284,10000000.0
2008-11-27 11:27:00,1.2284,1.22845,1.22835,1.22845,20800000.0
2008-11-27 11:28:00,1.2284,1.22845,1.2284,1.22845,2000000.0
2008-11-27 11:29:00,1.22845,1.22845,1.2284,1.22845,3000000.0
2008-11-27 11:30:00,1.22813,1.22857,1.22779,1.22807,138000000.0
2008-11-27 11:31:00,1.22835,1.22845,1.22835,1.22845,6400000.0
2008-11-27 11:32:00,1.2284,1.22845,1.2284,1.22845,2000000.0
2008-11-27 11:33:00,1.2282,1.2282,1.2282,1.2282,1000000.0
2008-11-27 11:34:00,1.22825,1.22825,1.22825,1.22825,1000000.0
2008-11-27 11:35:00,1.22825,1.22825,1.22825,1.22825,1000000.0
2008-11-27 11:36:00,1.22763,1.22846,1.22763,1.22802,465600000.0
2008-11-27 11:37:00,1.2282,1.22845,1.22795,1.22795,47000000.0
2008-11-27 11:38:00,1.22805,1.22865,1.22785,1.22865,38400000.0
2008-11-27 11:39:00,1.22845,1.22865,1.22835,1.22845,21200000.0
2008-11-27 11:40:00,1.2285,1.22895,1.22825,1.22825,46400000.0
2008-11-27 11:41:00,1.22835,1.2286,1.22835,1.2284,81800000.0
2008-11-27 11:42:00,1.2284,1.2284,1.2276,1.2276,35400000.0
2008-11-27 11:43:00,1.2276,1.2276,1.22755,1.2276,5000000.0
2008-11-27 11:44:00,1.22775,1.22785,1.22775,1.22785,4600000.0
2008-11-27 11:45:00,1.22795,1.22795,1.22765,1.22795,18200000.0
2008-11-27 11:46:00,1.22795,1.22795,1.22685,1.22705,57200000.0
2008-11-27 11:47:00,1.22715,1.2277,1.22715,1.2275,42600000.0
2008-11-27 11:48:00,1.2274,1.2274,1.2265,1.2268,44600000.0
2008-11-27 11:49:00,1.2267,1.2271,1.22645,1.2266,169300000.0
2008-11-27 11:50:00,1.2267,1.2267,1.2249,1.22535,104400000.0
2008-11-27 11:51:00,1.2255,1.2258,1.2249,1.22495,103000000.0
2008-11-27 11:52:00,1.22475,1.2248,1.22425,1.22455,146599999.0
2008-11-27 11:53:00,1.2246,1.2246,1.22365,1.2237,88000000.0
2008-11-27 11:54:00,1.2237,1.22475,1.2237,1.22475,27400000.0
2008-11-27 11:55:00,1.2247,1.2259,1.2247,1.22585,40600000.0
2008-11-27 11:56:00,1.2258,1.22585,1.22575,1.22585,25200000.0
2008-11-27 11:57:00,1.22585,1.2261,1.2257,1.226,51800000.0
2008-11-27 11:58:00,1.226,1.226,1.22485,1.22525,32400000.0
2008-11-27 11:59:00,1.2253,1.22575,1.2252,1.22545,83600000.0
2008-11-27 12:00:00,1.22555,1.2259,1.22555,1.22565,125600000.0
2008-11-27 12:01:00,1.22545,1.22565,1.22545,1.22555,10600000.0
2008-11-27 12:02:00,1.22565,1.22615,1.22565,1.226,78400000.0
2008-11-27 12:03:00,1.226,1.2262,1.22595,1.226,107000000.0
2008-11-27 12:04:00,1.22541,1.22579,1.22518,1.2254,242000000.0
2008-11-27 12:05:00,1.22568,1.22568,1.22516,1.22564,103200000.0
2008-11-27 12:06:00,1.226,1.226,1.226,1.226,8000000.0
2008-11-27 12:07:00,1.22553,1.22575,1.22512,1.22545,123400000.0
2008-11-27 12:08:00,1.226,1.226,1.2256,1.2256,9000000.0
2008-11-27 12:09:00,1.22575,1.2259,1.2257,1.2259,14800000.0
2008-11-27 12:10:00,1.22595,1.22595,1.2257,1.2259,15800000.0
2008-11-27 12:11:00,1.22595,1.22605,1.2256,1.2258,43400000.0
2008-11-27 12:12:00,1.2259,1.226,1.2257,1.2257,22400000.0
2008-11-27 12:13:00,1.2257,1.2258,1.22515,1.22535,33000000.0
2008-11-27 12:14:00,1.2254,1.22555,1.2253,1.2255,10200000.0
2008-11-27 12:15:00,1.22565,1.2261,1.22565,1.22575,52600000.0
2008-11-27 12:16:00,1.22585,1.2261,1.2258,1.2258,17400000.0
2008-11-27 12:17:00,1.2258,1.2258,1.2258,1.2258,2400000.0
2008-11-27 12:18:00,1.22595,1.226,1.22575,1.2259,36800000.0
2008-11-27 12:19:00,1.22595,1.22605,1.2258,1.22595,42800000.0
2008-11-27 12:20:00,1.22605,1.22605,1.22585,1.22585,34000000.0
2008-11-27 12:21:00,1.2258,1.22615,1.2258,1.22615,60799999.0
2008-11-27 12:22:00,1.22615,1.2262,1.22595,1.22615,98400001.0
2008-11-27 12:23:00,1.22625,1.22755,1.22625,1.22725,97800000.0
2008-11-27 12:24:00,1.22705,1.22705,1.2264,1.2264,14000000.0
2008-11-27 12:25:00,1.2264,1.2264,1.2264,1.2264,1000000.0
2008-11-27 12:26:00,1.22616,1.22632,1.22577,1.22598,165399999.0
2008-11-27 12:27:00,1.22615,1.22653,1.22593,1.22625,443799998.0
2008-11-27 12:28:00,1.2265,1.22665,1.22635,1.22665,11000000.0
2008-11-27 12:29:00,1.2263,1.2267,1.22625,1.22665,39600000.0
2008-11-27 12:30:00,1.22635,1.2266,1.2262,1.2265,42800000.0
2008-11-27 12:31:00,1.2261,1.2266,1.22605,1.2263,65400000.0
2008-11-27 12:32:00,1.2263,1.2264,1.2263,1.2264,19200000.0
2008-11-27 12:33:00,1.2263,1.2263,1.2263,1.2263,3200000.0
2008-11-27 12:34:00,1.22645,1.2266,1.2261,1.2261,16200000.0
2008-11-27 12:35:00,1.22635,1.22655,1.2263,1.2265,26000000.0
2008-11-27 12:36:00,1.2265,1.2266,1.2264,1.2266,9800000.0
2008-11-27 12:37:00,1.2264,1.2266,1.2258,1.2264,34600000.0
2008-11-27 12:38:00,1.22605,1.22645,1.22605,1.22645,10800000.0
2008-11-27 12:39:00,1.2265,1.2266,1.2262,1.2266,31600000.0
2008-11-27 12:40:00,1.2267,1.2272,1.2267,1.2272,12600000.0
2008-11-27 12:41:00,1.2268,1.22705,1.22655,1.2267,36600000.0
2008-11-27 12:42:00,1.2267,1.2268,1.2265,1.2268,7800000.0
2008-11-27 12:43:00,1.22695,1.2271,1.2263,1.22645,62400000.0
2008-11-27 12:44:00,1.2265,1.2267,1.2264,1.2265,15600000.0
2008-11-27 12:45:00,1.2265,1.2265,1.22575,1.2262,52500000.0
2008-11-27 12:46:00,1.2262,1.2262,1.22545,1.22545,41400000.0
2008-11-27 12:47:00,1.2255,1.2255,1.2255,1.2255,3200000.0
2008-11-27 12:48:00,1.2255,1.2255,1.2255,1.2255,6400000.0
2008-11-27 12:49:00,1.2255,1.2255,1.2255,1.2255,8000000.0
2008-11-27 12:50:00,1.2255,1.2255,1.2253,1.2254,21800000.0
2008-11-27 12:51:00,1.2253,1.2253,1.22525,1.2253,16400000.0
2008-11-27 12:52:00,1.22495,1.22513,1.22466,1.22495,159000000.0
2008-11-27 12:53:00,1.22535,1.2264,1.22515,1.2262,145200000.0
2008-11-27 12:54:00,1.2262,1.22655,1.2253,1.22555,41500000.0
2008-11-27 12:55:00,1.2253,1.22575,1.2253,1.22565,11000000.0
2008-11-27 12:56:00,1.22575,1.22605,1.22575,1.22605,19000000.0
2008-11-27 12:57:00,1.2261,1.22625,1.2261,1.22625,10000000.0
2008-11-27 12:58:00,1.2262,1.22625,1.22615,1.22615,4000000.0
2008-11-27 12:59:00,1.22615,1.2263,1.2261,1.2262,17200000.0
2008-11-27 13:00:00,1.2262,1.2262,1.2245,1.2245,108200000.0
2008-11-27 13:01:00,1.22465,1.22465,1.2234,1.22365,138200000.0
2008-11-27 13:02:00,1.22385,1.22465,1.22375,1.2241,93200000.0
2008-11-27 13:03:00,1.2241,1.22415,1.2234,1.2234,65600000.0
2008-11-27 13:04:00,1.2235,1.2237,1.2235,1.2237,21600000.0
2008-11-27 13:05:00,1.2237,1.2242,1.2236,1.22395,45800000.0
2008-11-27 13:06:00,1.2241,1.22445,1.2241,1.22445,62000000.0
2008-11-27 13:07:00,1.22445,1.22505,1.22445,1.22505,35800000.0
2008-11-27 13:08:00,1.2253,1.2255,1.2249,1.2249,77000000.0
2008-11-27 13:09:00,1.2249,1.2249,1.224,1.2249,39400000.0
2008-11-27 13:10:00,1.2249,1.2249,1.2248,1.2248,2000000.0
2008-11-27 13:11:00,1.2247,1.2247,1.2247,1.2247,1000000.0
2008-11-27 13:12:00,1.2247,1.2248,1.2247,1.2248,6600000.0
2008-11-27 13:13:00,1.2248,1.2248,1.2246,1.2246,4000000.0
2008-11-27 13:14:00,1.2243,1.22437,1.22408,1.22437,31000000.0
2008-11-27 13:15:00,1.2245,1.2245,1.22415,1.22415,8600000.0
2008-11-27 13:16:00,1.2242,1.2242,1.2242,1.2242,2000000.0
2008-11-27 13:17:00,1.22415,1.22415,1.22415,1.22415,2000000.0
2008-11-27 13:18:00,1.2242,1.2242,1.2242,1.2242,1000000.0
2008-11-27 13:19:00,1.22425,1.22475,1.22425,1.22465,19400000.0
2008-11-27 13:20:00,1.2246,1.22525,1.22455,1.2251,32200000.0
2008-11-27 13:21:00,1.2257,1.2287,1.22555,1.2287,129600000.0
2008-11-27 13:22:00,1.2287,1.22885,1.22565,1.22695,189800000.0
2008-11-27 13:23:00,1.2268,1.22835,1.2267,1.2267,40200000.0
2008-11-27 13:24:00,1.2268,1.22715,1.22665,1.22705,23600000.0
2008-11-27 13:25:00,1.22695,1.22695,1.2267,1.2267,8200000.0
2008-11-27 13:26:00,1.22675,1.2268,1.22645,1.2265,19400000.0
2008-11-27 13:27:00,1.2265,1.22665,1.2261,1.2261,9400000.0
2008-11-27 13:28:00,1.22635,1.22695,1.22635,1.22695,20600000.0
2008-11-27 13:29:00,1.22715,1.22745,1.22575,1.2261,127800000.0
2008-11-27 13:30:00,1.2261,1.2262,1.2257,1.22595,356799999.0
2008-11-27 13:31:00,1.2261,1.22635,1.226,1.22635,79600000.0
2008-11-27 13:32:00,1.2265,1.2266,1.2265,1.2266,5400000.0
2008-11-27 13:33:00,1.22655,1.22655,1.22655,1.22655,2400000.0
2008-11-27 13:34:00,1.22655,1.22675,1.22655,1.22675,9200000.0
2008-11-27 13:35:00,1.2268,1.22685,1.2266,1.2266,11200000.0
2008-11-27 13:36:00,1.22675,1.22685,1.22625,1.2266,46600000.0
2008-11-27 13:37:00,1.22665,1.22665,1.22665,1.22665,2000000.0
2008-11-27 13:38:00,1.22665,1.22665,1.2266,1.2266,2000000.0
2008-11-27 13:39:00,1.22603,1.22647,1.22603,1.22632,18400000.0
2008-11-27 13:40:00,1.22665,1.2268,1.2265,1.2265,27400000.0
2008-11-27 13:41:00,1.22632,1.22645,1.22604,1.22619,21000000.0
2008-11-27 13:42:00,1.22637,1.22649,1.22585,1.22585,24400000.0
2008-11-27 13:43:00,1.22619,1.22631,1.22582,1.22622,25200000.0
2008-11-27 13:44:00,1.2265,1.2265,1.22635,1.22635,8600000.0
2008-11-27 13:45:00,1.22635,1.22645,1.22635,1.22645,6600000.0
2008-11-27 13:46:00,1.22625,1.22625,1.2259,1.22599,81400000.0
2008-11-27 13:47:00,1.22617,1.22621,1.22576,1.22599,177799999.0
2008-11-27 13:48:00,1.22601,1.22624,1.22588,1.22623,29400000.0
2008-11-27 13:49:00,1.22618,1.22622,1.22589,1.22589,19600000.0
2008-11-27 13:50:00,1.22603,1.22617,1.22556,1.22556,29200000.0
2008-11-27 13:51:00,1.22611,1.22634,1.2259,1.22604,104000000.0
2008-11-27 13:52:00,1.22612,1.22628,1.22561,1.22601,292600000.0
2008-11-27 13:53:00,1.2265,1.2265,1.2265,1.2265,1000000.0
2008-11-27 13:54:00,1.22655,1.22655,1.22655,1.22655,1000000.0
2008-11-27 13:55:00,1.2266,1.22705,1.2266,1.2268,27800000.0
2008-11-27 13:56:00,1.2268,1.2268,1.2268,1.2268,4800000.0
2008-11-27 13:57:00,1.2269,1.2269,1.22545,1.2255,32000000.0
2008-11-27 13:58:00,1.2255,1.2262,1.2255,1.2262,49200000.0
2008-11-27 13:59:00,1.2262,1.22695,1.22615,1.22695,47600000.0
2008-11-27 14:00:00,1.227,1.2272,1.227,1.2272,15400000.0
2008-11-27 14:01:00,1.227,1.2274,1.227,1.2274,14600000.0
2008-11-27 14:02:00,1.22745,1.228,1.22745,1.228,9000000.0
2008-11-27 14:03:00,1.2278,1.2286,1.2278,1.22845,16800000.0
2008-11-27 14:04:00,1.2285,1.2294,1.2285,1.22915,39400000.0
2008-11-27 14:05:00,1.22915,1.22925,1.229,1.2292,23600000.0
2008-11-27 14:06:00,1.2292,1.22965,1.229,1.22965,39000000.0
2008-11-27 14:07:00,1.2296,1.2297,1.22905,1.22905,14800000.0
2008-11-27 14:08:00,1.229,1.22909,1.22843,1.22853,11200000.0
2008-11-27 14:09:00,1.2291,1.2291,1.2284,1.2286,44800000.0
2008-11-27 14:10:00,1.22855,1.22905,1.22855,1.22905,12000000.0
2008-11-27 14:11:00,1.2292,1.22955,1.2292,1.22925,7000000.0
2008-11-27 14:12:00,1.2294,1.22965,1.2294,1.2294,23800000.0
2008-11-27 14:13:00,1.22955,1.2296,1.2293,1.2294,16600000.0
2008-11-27 14:14:00,1.2297,1.22975,1.2294,1.2294,8000000.0
2008-11-27 14:15:00,1.22975,1.22975,1.22945,1.22945,4000000.0
2008-11-27 14:16:00,1.2297,1.2297,1.2293,1.22945,10600000.0
2008-11-27 14:17:00,1.22925,1.22925,1.22925,1.22925,1000000.0
2008-11-27 14:18:00,1.22935,1.2299,1.22935,1.22985,29400000.0
2008-11-27 14:19:00,1.22975,1.22995,1.22975,1.22995,3000000.0
2008-11-27 14:20:00,1.23015,1.2305,1.23015,1.2305,12600000.0
2008-11-27 14:21:00,1.23045,1.23105,1.2302,1.2305,104000000.0
2008-11-27 14:22:00,1.2305,1.23055,1.22975,1.23055,59800000.0
2008-11-27 14:23:00,1.23045,1.23085,1.23035,1.2305,42800000.0
2008-11-27 14:24:00,1.23075,1.23125,1.23045,1.2312,105400000.0
2008-11-27 14:25:00,1.23125,1.2313,1.23125,1.2313,4600000.0
2008-11-27 14:26:00,1.23145,1.2321,1.23145,1.23205,44200000.0
2008-11-27 14:27:00,1.2322,1.23275,1.232,1.23235,54200000.0
2008-11-27 14:28:00,1.2324,1.2324,1.2319,1.2321,25000000.0
2008-11-27 14:29:00,1.23197,1.23209,1.23197,1.23208,5000000.0
2008-11-27 14:30:00,1.23215,1.23215,1.23205,1.23205,3000000.0
2008-11-27 14:31:00,1.23195,1.23195,1.2319,1.2319,19800000.0
2008-11-27 14:32:00,1.23155,1.23155,1.23155,1.23155,1000000.0
2008-11-27 14:33:00,1.23165,1.23165,1.23145,1.2316,5200000.0
2008-11-27 14:34:00,1.2317,1.2319,1.23165,1.23185,54800000.0
2008-11-27 14:35:00,1.23185,1.23225,1.23185,1.2321,42400000.0
2008-11-27 14:36:00,1.2322,1.2322,1.2322,1.2322,3200000.0
2008-11-27 14:37:00,1.2322,1.23225,1.2322,1.23225,17000000.0
2008-11-27 14:38:00,1.23225,1.2325,1.23215,1.23225,40800000.0
2008-11-27 14:39:00,1.23225,1.23225,1.23225,1.23225,1000000.0
2008-11-27 14:40:00,1.23225,1.23225,1.23225,1.23225,1000000.0
2008-11-27 14:41:00,1.23235,1.2324,1.23235,1.23235,5000000.0
2008-11-27 14:42:00,1.2324,1.23305,1.2324,1.2328,28800000.0
2008-11-27 14:43:00,1.23275,1.23275,1.2325,1.23265,7200000.0
2008-11-27 14:44:00,1.23265,1.23265,1.2323,1.2323,2000000.0
2008-11-27 14:45:00,1.23265,1.23265,1.23255,1.23255,4000000.0
2008-11-27 14:46:00,1.23245,1.23245,1.2322,1.2322,19200000.0
2008-11-27 14:47:00,1.2322,1.2323,1.23085,1.2323,87000000.0
2008-11-27 14:48:00,1.23225,1.23285,1.23225,1.23285,8000000.0
2008-11-27 14:49:00,1.23295,1.2338,1.23295,1.23325,111600000.0
2008-11-27 14:50:00,1.2333,1.23335,1.2328,1.233,17200000.0
2008-11-27 14:51:00,1.23335,1.234,1.23295,1.23395,68600000.0
2008-11-27 14:52:00,1.23405,1.23415,1.23385,1.23415,38200000.0
2008-11-27 14:53:00,1.23381,1.23388,1.23336,1.23375,74000000.0
2008-11-27 14:54:00,1.23425,1.2358,1.23425,1.23555,119600000.0
2008-11-27 14:55:00,1.2355,1.23565,1.235,1.2353,120000000.0
2008-11-27 14:56:00,1.23545,1.23685,1.23545,1.2363,137600000.0
2008-11-27 14:57:00,1.2363,1.23655,1.2362,1.23635,64800000.0
2008-11-27 14:58:00,1.23635,1.2368,1.2361,1.2361,46600000.0
2008-11-27 14:59:00,1.2362,1.23645,1.2353,1.2353,100400000.0
2008-11-27 15:00:00,1.2352,1.2355,1.2344,1.2351,115200000.0
2008-11-27 15:01:00,1.2351,1.2351,1.235,1.2351,24000000.0
2008-11-27 15:02:00,1.23505,1.2351,1.2343,1.2344,51600000.0
2008-11-27 15:03:00,1.2344,1.23495,1.2344,1.2348,198800000.0
2008-11-27 15:04:00,1.23475,1.23475,1.2345,1.23465,36800000.0
2008-11-27 15:05:00,1.2348,1.235,1.2347,1.2347,17400000.0
2008-11-27 15:06:00,1.23475,1.235,1.2347,1.23475,44000000.0
2008-11-27 15:07:00,1.2348,1.2352,1.2348,1.2351,55800000.0
2008-11-27 15:08:00,1.2351,1.2351,1.2344,1.2344,30000000.0
2008-11-27 15:09:00,1.2344,1.2344,1.2342,1.2342,20400000.0
2008-11-27 15:10:00,1.2342,1.23475,1.2341,1.23475,84400000.0
2008-11-27 15:11:00,1.2348,1.2352,1.23465,1.23475,29800000.0
2008-11-27 15:12:00,1.2348,1.2348,1.2348,1.2348,5600000.0
2008-11-27 15:13:00,1.2348,1.23485,1.2348,1.23485,10200000.0
2008-11-27 15:14:00,1.23495,1.23525,1.23475,1.23495,40000000.0
2008-11-27 15:15:00,1.235,1.2355,1.23475,1.2351,116400000.0
2008-11-27 15:16:00,1.23525,1.23535,1.235,1.23505,73200000.0
2008-11-27 15:17:00,1.23505,1.23515,1.23495,1.23495,27600000.0
2008-11-27 15:18:00,1.235,1.2351,1.23475,1.2351,38400000.0
2008-11-27 15:19:00,1.23515,1.2354,1.23505,1.23515,67100000.0
2008-11-27 15:20:00,1.2352,1.2352,1.2352,1.2352,16200000.0
2008-11-27 15:21:00,1.2353,1.2353,1.2347,1.2347,76600000.0
2008-11-27 15:22:00,1.2347,1.2347,1.2347,1.2347,3200000.0
2008-11-27 15:23:00,1.2348,1.23495,1.2348,1.23495,14200000.0
2008-11-27 15:24:00,1.235,1.23525,1.235,1.23505,54400000.0
2008-11-27 15:25:00,1.23505,1.23505,1.23465,1.23485,102100000.0
2008-11-27 15:26:00,1.2349,1.23495,1.2349,1.23495,14000000.0
2008-11-27 15:27:00,1.23439,1.23487,1.23429,1.23437,77600000.0
2008-11-27 15:28:00,1.2349,1.23495,1.2349,1.23495,26600000.0
2008-11-27 15:29:00,1.23505,1.2351,1.235,1.235,11400000.0
2008-11-27 15:30:00,1.235,1.235,1.235,1.235,4800000.0
2008-11-27 15:31:00,1.23456,1.2347,1.23419,1.23425,28000000.0
2008-11-27 15:32:00,1.23447,1.23477,1.23404,1.23452,95800000.0
2008-11-27 15:33:00,1.23462,1.23468,1.23436,1.23454,24600000.0
2008-11-27 15:34:00,1.23505,1.2352,1.2347,1.2347,68200000.0
2008-11-27 15:35:00,1.2348,1.2348,1.2347,1.23475,46000000.0
2008-11-27 15:36:00,1.23485,1.2356,1.23485,1.2356,94800000.0
2008-11-27 15:37:00,1.2356,1.2356,1.2354,1.2356,57400000.0
2008-11-27 15:38:00,1.2356,1.2356,1.2355,1.2355,36200000.0
2008-11-27 15:39:00,1.2355,1.2361,1.2355,1.2359,62400000.0
2008-11-27 15:40:00,1.236,1.2361,1.23585,1.23605,83800000.0
2008-11-27 15:41:00,1.23605,1.2369,1.23605,1.2369,142600000.0
2008-11-27 15:42:00,1.2369,1.2369,1.23615,1.23615,509400006.0
2008-11-27 15:43:00,1.23625,1.23665,1.23625,1.2364,77600000.0
2008-11-27 15:44:00,1.2364,1.23645,1.23635,1.23635,55400000.0
2008-11-27 15:45:00,1.2364,1.2364,1.2364,1.2364,21800000.0
2008-11-27 15:46:00,1.23645,1.23665,1.2359,1.236,164400000.0
2008-11-27 15:47:00,1.236,1.23655,1.23595,1.2364,122000000.0
2008-11-27 15:48:00,1.2364,1.2364,1.23585,1.23585,121000000.0
2008-11-27 15:49:00,1.23595,1.2365,1.23595,1.2364,84000000.0
2008-11-27 15:50:00,1.2364,1.23645,1.2364,1.2364,30000000.0
2008-11-27 15:51:00,1.2364,1.2364,1.2364,1.2364,89600000.0
2008-11-27 15:52:00,1.2364,1.2364,1.2364,1.2364,69600000.0
2008-11-27 15:53:00,1.2364,1.2364,1.235,1.23525,155800000.0
2008-11-27 15:54:00,1.2353,1.2356,1.23485,1.2356,64600000.0
2008-11-27 15:55:00,1.23555,1.23555,1.23555,1.23555,9200000.0
2008-11-27 15:56:00,1.23533,1.23546,1.23516,1.23532,19200000.0
2008-11-27 15:57:00,1.2355,1.2355,1.2351,1.2351,27000000.0
2008-11-27 15:58:00,1.2353,1.23605,1.2353,1.23605,20400000.0
2008-11-27 15:59:00,1.2357,1.2361,1.23545,1.23605,68600000.0
2008-11-27 16:00:00,1.23605,1.23605,1.2357,1.2357,39200000.0
2008-11-27 16:01:00,1.23545,1.23545,1.2353,1.2353,32000000.0
2008-11-27 16:02:00,1.23535,1.23535,1.2353,1.2353,23200000.0
2008-11-27 16:03:00,1.2353,1.2356,1.2353,1.2356,59200000.0
2008-11-27 16:04:00,1.23575,1.23595,1.2357,1.2358,66400000.0
2008-11-27 16:05:00,1.23585,1.23585,1.23525,1.2357,125600000.0
2008-11-27 16:06:00,1.23575,1.2358,1.2355,1.2357,53000000.0
2008-11-27 16:07:00,1.2357,1.2357,1.23565,1.23565,15600000.0
2008-11-27 16:08:00,1.23565,1.23595,1.23565,1.23595,30200000.0
2008-11-27 16:09:00,1.23605,1.23655,1.23605,1.23645,189600000.0
2008-11-27 16:10:00,1.2364,1.2369,1.23625,1.2365,471800001.0
2008-11-27 16:11:00,1.23655,1.23665,1.23645,1.2365,91000000.0
2008-11-27 16:12:00,1.2367,1.2369,1.2367,1.2368,143000000.0
2008-11-27 16:13:00,1.2368,1.2368,1.2368,1.2368,49600000.0
2008-11-27 16:14:00,1.2368,1.23685,1.2368,1.2368,75800000.0
2008-11-27 16:15:00,1.2368,1.23699,1.2363,1.2366,18800000.0
2008-11-27 16:16:00,1.2368,1.2368,1.23655,1.2366,21400000.0
2008-11-27 16:17:00,1.23655,1.23655,1.23615,1.2362,83600000.0
2008-11-27 16:18:00,1.23635,1.2364,1.23615,1.2362,131600000.0
2008-11-27 16:19:00,1.2363,1.23635,1.23585,1.23585,60800000.0
2008-11-27 16:20:00,1.23585,1.23585,1.2357,1.2358,71200000.0
2008-11-27 16:21:00,1.2358,1.2361,1.2358,1.2361,40800000.0
2008-11-27 16:22:00,1.2361,1.2361,1.23565,1.2357,123200000.0
2008-11-27 16:23:00,1.2357,1.23615,1.23565,1.23615,73200000.0
2008-11-27 16:24:00,1.23625,1.2363,1.23575,1.23605,92800000.0
2008-11-27 16:25:00,1.236,1.23605,1.236,1.236,18400000.0
2008-11-27 16:26:00,1.2361,1.2361,1.23605,1.23605,28800000.0
2008-11-27 16:27:00,1.23605,1.2361,1.2356,1.2357,114200000.0
2008-11-27 16:28:00,1.23495,1.2359,1.23475,1.23495,248000000.0
2008-11-27 16:29:00,1.2348,1.23485,1.2342,1.23485,100800000.0
2008-11-27 16:30:00,1.23485,1.23525,1.2347,1.23505,152200000.0
2008-11-27 16:31:00,1.23505,1.23505,1.23415,1.23445,90000000.0
2008-11-27 16:32:00,1.23445,1.23445,1.23445,1.23445,9200000.0
2008-11-27 16:33:00,1.2347,1.2348,1.23425,1.23475,158600000.0
2008-11-27 16:34:00,1.23475,1.23475,1.23475,1.23475,4600000.0
2008-11-27 16:35:00,1.23475,1.23545,1.23435,1.23505,185400000.0
2008-11-27 16:36:00,1.2351,1.23525,1.235,1.235,44600000.0
2008-11-27 16:37:00,1.235,1.23575,1.235,1.23545,141400000.0
2008-11-27 16:38:00,1.23535,1.23655,1.2353,1.2364,103000000.0
2008-11-27 16:39:00,1.2364,1.2364,1.23565,1.23625,56600000.0
2008-11-27 16:40:00,1.23625,1.2368,1.23625,1.2367,182200000.0
2008-11-27 16:41:00,1.2367,1.2368,1.2367,1.2368,40200000.0
2008-11-27 16:42:00,1.23655,1.2366,1.23603,1.2366,67800000.0
2008-11-27 16:43:00,1.23675,1.237,1.23665,1.237,42800000.0
2008-11-27 16:44:00,1.237,1.237,1.236,1.23615,70400000.0
2008-11-27 16:45:00,1.23625,1.2363,1.23605,1.2361,48800000.0
2008-11-27 16:46:00,1.2359,1.23605,1.2359,1.236,22000000.0
2008-11-27 16:47:00,1.2361,1.23655,1.2361,1.2363,81800000.0
2008-11-27 16:48:00,1.2363,1.2363,1.23545,1.2355,64900000.0
2008-11-27 16:49:00,1.2355,1.2355,1.2351,1.23525,91000000.0
2008-11-27 16:50:00,1.23525,1.23575,1.23525,1.2354,241200001.0
2008-11-27 16:51:00,1.2355,1.2355,1.2355,1.2355,124800004.0
2008-11-27 16:52:00,1.2355,1.2355,1.23455,1.23495,177800001.0
2008-11-27 16:53:00,1.23495,1.23495,1.2345,1.2349,82400000.0
2008-11-27 16:54:00,1.235,1.2354,1.235,1.23525,28000000.0
2008-11-27 16:55:00,1.2353,1.2357,1.2352,1.2352,121800000.0
2008-11-27 16:56:00,1.2354,1.23565,1.2352,1.2353,76400000.0
2008-11-27 16:57:00,1.23525,1.2355,1.2352,1.2355,66000000.0
2008-11-27 16:58:00,1.23555,1.23575,1.23555,1.2356,41400000.0
2008-11-27 16:59:00,1.2356,1.237,1.2356,1.237,184200000.0
2008-11-27 17:00:00,1.23695,1.23695,1.23645,1.23645,88000000.0
2008-11-27 17:01:00,1.23645,1.23645,1.2361,1.2361,58600000.0
2008-11-27 17:02:00,1.2361,1.2361,1.2361,1.2361,30600000.0
2008-11-27 17:03:00,1.23588,1.23588,1.23552,1.23552,53800000.0
2008-11-27 17:04:00,1.2361,1.2362,1.2361,1.23615,66400000.0
2008-11-27 17:05:00,1.23582,1.23594,1.23565,1.2358,12600000.0
2008-11-27 17:06:00,1.23615,1.23615,1.2359,1.23615,23000000.0
2008-11-27 17:07:00,1.23625,1.23645,1.23625,1.2363,43000000.0
2008-11-27 17:08:00,1.23635,1.2364,1.23635,1.2364,13800000.0
2008-11-27 17:09:00,1.23615,1.23628,1.23589,1.23599,93200000.0
2008-11-27 17:10:00,1.2364,1.2364,1.23635,1.2364,10200000.0
2008-11-27 17:11:00,1.2363,1.2363,1.236,1.2362,47400000.0
2008-11-27 17:12:00,1.2363,1.23645,1.2363,1.23635,39200000.0
2008-11-27 17:13:00,1.23635,1.23645,1.23625,1.23645,59400000.0
2008-11-27 17:14:00,1.23655,1.23665,1.23655,1.23665,10000000.0
2008-11-27 17:15:00,1.2367,1.2367,1.23665,1.23665,24000000.0
2008-11-27 17:16:00,1.23665,1.2369,1.2364,1.2364,95400000.0
2008-11-27 17:17:00,1.23645,1.23645,1.23605,1.23605,16200000.0
2008-11-27 17:18:00,1.23625,1.23635,1.2347,1.23485,127800000.0
2008-11-27 17:19:00,1.2351,1.23515,1.23365,1.23375,120000000.0
2008-11-27 17:20:00,1.2337,1.23465,1.2319,1.23195,256000000.0
2008-11-27 17:21:00,1.23195,1.2331,1.2314,1.2331,366200000.0
2008-11-27 17:22:00,1.2333,1.23385,1.23255,1.2333,271200000.0
2008-11-27 17:23:00,1.2332,1.2332,1.2332,1.2332,21400000.0
2008-11-27 17:24:00,1.2332,1.2332,1.2328,1.23285,43400000.0
2008-11-27 17:25:00,1.23295,1.23295,1.23265,1.2328,111400000.0
2008-11-27 17:26:00,1.23285,1.23285,1.23265,1.23265,40400000.0
2008-11-27 17:27:00,1.23265,1.23275,1.2324,1.2324,190200000.0
2008-11-27 17:28:00,1.2324,1.2327,1.2324,1.2326,69200000.0
2008-11-27 17:29:00,1.2326,1.23305,1.2325,1.233,54000000.0
2008-11-27 17:30:00,1.23275,1.2329,1.2327,1.2329,38000000.0
2008-11-27 17:31:00,1.2329,1.233,1.2324,1.23265,68400000.0
2008-11-27 17:32:00,1.2328,1.2328,1.23275,1.23275,18400000.0
2008-11-27 17:33:00,1.23275,1.2328,1.23275,1.2328,9200000.0
2008-11-27 17:34:00,1.23275,1.23275,1.2327,1.2327,33200000.0
2008-11-27 17:35:00,1.2328,1.23285,1.2328,1.2328,23000000.0
2008-11-27 17:36:00,1.23285,1.23285,1.2328,1.2328,18400000.0
2008-11-27 17:37:00,1.23275,1.23285,1.23195,1.2324,103300000.0
2008-11-27 17:38:00,1.23235,1.23255,1.232,1.2322,122100000.0
2008-11-27 17:39:00,1.23225,1.2326,1.23165,1.2326,145900000.0
2008-11-27 17:40:00,1.2326,1.23275,1.23165,1.2325,183000000.0
2008-11-27 17:41:00,1.2327,1.2332,1.2327,1.23275,120800000.0
2008-11-27 17:42:00,1.23275,1.23335,1.2327,1.23335,99600000.0
2008-11-27 17:43:00,1.23355,1.23395,1.23355,1.2337,107000000.0
2008-11-27 17:44:00,1.2337,1.2338,1.23365,1.23375,56800000.0
2008-11-27 17:45:00,1.23375,1.23495,1.2335,1.23475,197200000.0
2008-11-27 17:46:00,1.23475,1.23475,1.23395,1.2345,136000000.0
2008-11-27 17:47:00,1.2345,1.2345,1.23365,1.23415,50000000.0
2008-11-27 17:48:00,1.23365,1.23401,1.23344,1.234,52800000.0
2008-11-27 17:49:00,1.2343,1.2343,1.2343,1.2343,4600000.0
2008-11-27 17:50:00,1.2343,1.2343,1.23395,1.23415,57800000.0
2008-11-27 17:51:00,1.2342,1.23425,1.2341,1.2341,83400000.0
2008-11-27 17:52:00,1.23415,1.23555,1.23415,1.2351,97400000.0
2008-11-27 17:53:00,1.2349,1.23495,1.23475,1.23475,22000000.0
2008-11-27 17:54:00,1.2348,1.2348,1.23475,1.23475,8200000.0
2008-11-27 17:55:00,1.23419,1.23433,1.23416,1.23433,23200000.0
2008-11-27 17:56:00,1.23475,1.23475,1.23455,1.23465,52200000.0
2008-11-27 17:57:00,1.2346,1.2347,1.2346,1.2347,42000000.0
2008-11-27 17:58:00,1.23475,1.235,1.23455,1.235,49400000.0
2008-11-27 17:59:00,1.235,1.235,1.2336,1.23495,256800000.0
2008-11-27 18:00:00,1.235,1.23515,1.23435,1.23465,234000000.0
2008-11-27 18:01:00,1.23465,1.23465,1.23385,1.23395,33000000.0
2008-11-27 18:02:00,1.23395,1.23415,1.23315,1.23345,124000000.0
2008-11-27 18:03:00,1.2335,1.2337,1.2333,1.2333,196800000.0
2008-11-27 18:04:00,1.23355,1.23385,1.23345,1.23355,59600000.0
2008-11-27 18:05:00,1.2332,1.2335,1.2332,1.2335,44600000.0
2008-11-27 18:06:00,1.23355,1.2336,1.23355,1.2336,9200000.0
2008-11-27 18:07:00,1.23355,1.2339,1.23355,1.23365,14800000.0
2008-11-27 18:08:00,1.23385,1.23395,1.23365,1.23365,69800000.0
2008-11-27 18:09:00,1.23375,1.2338,1.23355,1.2338,60200000.0
2008-11-27 18:10:00,1.23375,1.23375,1.2336,1.2336,46600000.0
2008-11-27 18:11:00,1.2336,1.2336,1.2319,1.23205,243200000.0
2008-11-27 18:12:00,1.232,1.232,1.23155,1.232,171400000.0
2008-11-27 18:13:00,1.232,1.2324,1.2319,1.23195,84000000.0
2008-11-27 18:14:00,1.23235,1.23305,1.23235,1.2326,76000000.0
2008-11-27 18:15:00,1.23242,1.23256,1.23219,1.23235,13000000.0
2008-11-27 18:16:00,1.2327,1.23345,1.23265,1.2333,155200000.0
2008-11-27 18:17:00,1.23345,1.23355,1.2332,1.2333,39000000.0
2008-11-27 18:18:00,1.2333,1.2334,1.2333,1.2333,65200000.0
2008-11-27 18:19:00,1.2333,1.2333,1.2333,1.2333,45600000.0
2008-11-27 18:20:00,1.2333,1.2336,1.23325,1.2333,88600000.0
2008-11-27 18:21:00,1.23335,1.23455,1.23335,1.23435,100700000.0
2008-11-27 18:22:00,1.2345,1.23455,1.23435,1.2344,33200000.0
2008-11-27 18:23:00,1.2344,1.2344,1.23385,1.23385,48800000.0
2008-11-27 18:24:00,1.23395,1.2341,1.2324,1.2324,172800000.0
2008-11-27 18:25:00,1.23163,1.23209,1.2315,1.23187,115800000.0
2008-11-27 18:26:00,1.2322,1.23225,1.2319,1.23215,15800000.0
2008-11-27 18:27:00,1.23195,1.23205,1.23155,1.23175,74800000.0
2008-11-27 18:28:00,1.23185,1.23385,1.23185,1.2337,69200000.0
2008-11-27 18:29:00,1.23355,1.2341,1.2329,1.2329,75000000.0
2008-11-27 18:30:00,1.2329,1.2329,1.23225,1.2325,41800000.0
2008-11-27 18:31:00,1.23255,1.23255,1.2323,1.2323,5600000.0
2008-11-27 18:32:00,1.2324,1.23245,1.2323,1.23245,33400000.0
2008-11-27 18:33:00,1.2325,1.23255,1.23235,1.2325,42400000.0
2008-11-27 18:34:00,1.23285,1.2334,1.2319,1.2324,106000000.0
2008-11-27 18:35:00,1.2321,1.2321,1.2321,1.2321,1600000.0
2008-11-27 18:36:00,1.2322,1.2322,1.2322,1.2322,3200000.0
2008-11-27 18:37:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2008-11-27 18:38:00,1.2319,1.23202,1.23163,1.23173,23800000.0
2008-11-27 18:39:00,1.23177,1.232,1.2313,1.23183,47200000.0
2008-11-27 18:40:00,1.2322,1.23225,1.2322,1.2322,38200000.0
2008-11-27 18:41:00,1.2322,1.2322,1.2322,1.2322,13400000.0
2008-11-27 18:42:00,1.23215,1.23285,1.23215,1.2327,122400000.0
2008-11-27 18:43:00,1.2327,1.2327,1.2327,1.2327,14400000.0
2008-11-27 18:44:00,1.2327,1.234,1.2327,1.23355,93200000.0
2008-11-27 18:45:00,1.23365,1.2342,1.2336,1.2341,31400000.0
2008-11-27 18:46:00,1.2341,1.2341,1.2341,1.2341,9200000.0
2008-11-27 18:47:00,1.23365,1.23375,1.23365,1.23375,41400000.0
2008-11-27 18:48:00,1.23375,1.23375,1.233,1.233,151000000.0
2008-11-27 18:49:00,1.233,1.23331,1.23261,1.23261,112800000.0
2008-11-27 18:50:00,1.2331,1.2331,1.233,1.233,5600000.0
2008-11-27 18:51:00,1.2336,1.234,1.233,1.2338,67000000.0
2008-11-27 18:52:00,1.2339,1.23455,1.2339,1.23455,51200000.0
2008-11-27 18:53:00,1.23465,1.23505,1.2346,1.23505,184200002.0
2008-11-27 18:54:00,1.235,1.235,1.235,1.235,4600000.0
2008-11-27 18:55:00,1.23495,1.23495,1.2346,1.2346,44800000.0
2008-11-27 18:56:00,1.2346,1.2346,1.23425,1.23425,42300000.0
2008-11-27 18:57:00,1.23415,1.2346,1.2332,1.2332,116200000.0
2008-11-27 18:58:00,1.2333,1.23355,1.2327,1.2332,93000000.0
2008-11-27 18:59:00,1.2331,1.2331,1.2326,1.2327,45800000.0
2008-11-27 19:00:00,1.2327,1.23335,1.23265,1.2329,190900000.0
2008-11-27 19:01:00,1.23315,1.23335,1.23255,1.2328,74200000.0
2008-11-27 19:02:00,1.23285,1.23315,1.23275,1.233,57500000.0
2008-11-27 19:03:00,1.23295,1.2331,1.2329,1.233,29600000.0
2008-11-27 19:04:00,1.23252,1.23295,1.23229,1.2328,24600000.0
2008-11-27 19:05:00,1.233,1.233,1.2326,1.2326,35800000.0
2008-11-27 19:06:00,1.23275,1.23295,1.23245,1.2326,100200000.0
2008-11-27 19:07:00,1.23255,1.23255,1.23255,1.23255,18400000.0
2008-11-27 19:08:00,1.23255,1.23255,1.2322,1.2323,61000000.0
2008-11-27 19:09:00,1.2323,1.2323,1.2323,1.2323,9600000.0
2008-11-27 19:10:00,1.2323,1.2325,1.2323,1.2325,46200000.0
2008-11-27 19:11:00,1.23255,1.233,1.2323,1.2323,34600000.0
2008-11-27 19:12:00,1.2324,1.23245,1.2324,1.23245,9200000.0
2008-11-27 19:13:00,1.23245,1.23245,1.2323,1.2323,10400000.0
2008-11-27 19:14:00,1.23215,1.23215,1.23212,1.23212,4800000.0
2008-11-27 19:15:00,1.2323,1.23255,1.2323,1.23255,19400000.0
2008-11-27 19:16:00,1.23225,1.23265,1.2322,1.2326,40800000.0
2008-11-27 19:17:00,1.23265,1.23275,1.23265,1.23275,17800000.0
2008-11-27 19:18:00,1.23235,1.23235,1.23235,1.23235,4600000.0
2008-11-27 19:19:00,1.2325,1.23275,1.2325,1.23255,33200000.0
2008-11-27 19:20:00,1.2326,1.2327,1.2323,1.2327,35400000.0
2008-11-27 19:21:00,1.2326,1.233,1.2326,1.2329,126000000.0
2008-11-27 19:22:00,1.2329,1.23295,1.2329,1.2329,13800000.0
2008-11-27 19:23:00,1.2329,1.2329,1.2329,1.2329,19200000.0
2008-11-27 19:24:00,1.2329,1.2329,1.2329,1.2329,32000000.0
2008-11-27 19:25:00,1.2329,1.2329,1.23235,1.23275,11800000.0
2008-11-27 19:26:00,1.23235,1.23275,1.23235,1.23275,8600000.0
2008-11-27 19:27:00,1.2329,1.2329,1.23225,1.2326,49200000.0
2008-11-27 19:28:00,1.23183,1.23253,1.23183,1.23195,124000000.0
2008-11-27 19:29:00,1.2326,1.2326,1.2326,1.2326,4600000.0
2008-11-27 19:30:00,1.2326,1.2328,1.2326,1.2326,64200000.0
2008-11-27 19:31:00,1.2326,1.2326,1.2326,1.2326,6400000.0
2008-11-27 19:32:00,1.2326,1.233,1.2326,1.2328,85400000.0
2008-11-27 19:33:00,1.2328,1.23285,1.23275,1.23285,26400000.0
2008-11-27 19:34:00,1.23295,1.23345,1.23295,1.2333,70200000.0
2008-11-27 19:35:00,1.23325,1.2334,1.233,1.233,64000000.0
2008-11-27 19:36:00,1.233,1.233,1.233,1.233,51200000.0
2008-11-27 19:37:00,1.233,1.233,1.23225,1.2323,83800000.0
2008-11-27 19:38:00,1.2323,1.2324,1.2322,1.2322,86200000.0
2008-11-27 19:39:00,1.2322,1.2322,1.2318,1.2318,24200000.0
2008-11-27 19:40:00,1.23185,1.23185,1.23185,1.23185,9200000.0
2008-11-27 19:41:00,1.23185,1.23185,1.2318,1.2318,7600000.0
2008-11-27 19:42:00,1.23185,1.23185,1.23185,1.23185,8200000.0
2008-11-27 19:43:00,1.2319,1.2321,1.2318,1.2318,91000000.0
2008-11-27 19:44:00,1.2318,1.2318,1.23155,1.23155,12000000.0
2008-11-27 19:45:00,1.23165,1.23205,1.23165,1.2319,16600000.0
2008-11-27 19:46:00,1.23205,1.23205,1.23205,1.23205,1000000.0
2008-11-27 19:47:00,1.23175,1.23175,1.2317,1.23175,17400000.0
2008-11-27 19:48:00,1.2318,1.2318,1.2318,1.2318,4800000.0
2008-11-27 19:49:00,1.23151,1.23152,1.23094,1.23139,79400000.0
2008-11-27 19:50:00,1.2318,1.2318,1.2318,1.2318,52000000.0
2008-11-27 19:51:00,1.2318,1.2318,1.2318,1.2318,9600000.0
2008-11-27 19:52:00,1.2318,1.2318,1.23145,1.23145,38400000.0
2008-11-27 19:53:00,1.2315,1.23165,1.2315,1.23165,27600000.0
2008-11-27 19:54:00,1.2316,1.2316,1.23155,1.23155,8000000.0
2008-11-27 19:55:00,1.2315,1.2316,1.2315,1.23155,22800000.0
2008-11-27 19:56:00,1.2316,1.2317,1.2315,1.2315,37200000.0
2008-11-27 19:57:00,1.2315,1.2315,1.2315,1.2315,9400000.0
2008-11-27 19:58:00,1.2315,1.2315,1.2315,1.2315,14000000.0
2008-11-27 19:59:00,1.2316,1.2316,1.23155,1.23155,4800000.0
2008-11-27 20:00:00,1.2316,1.2316,1.2315,1.2315,11800000.0
2008-11-27 20:01:00,1.23152,1.23152,1.23119,1.23136,74200000.0
2008-11-27 20:02:00,1.23135,1.23156,1.23126,1.23126,31400000.0
2008-11-27 20:03:00,1.23135,1.23162,1.23131,1.23162,22400000.0
2008-11-27 20:04:00,1.23155,1.2317,1.23155,1.2317,8000000.0
2008-11-27 20:05:00,1.23138,1.23159,1.23127,1.23157,24400000.0
2008-11-27 20:06:00,1.23133,1.23148,1.23128,1.23128,77600000.0
2008-11-27 20:07:00,1.2314,1.23157,1.23125,1.23154,20400000.0
2008-11-27 20:08:00,1.23161,1.23164,1.23124,1.23134,36400000.0
2008-11-27 20:09:00,1.23137,1.23142,1.23116,1.23125,25400000.0
2008-11-27 20:10:00,1.23121,1.23159,1.23117,1.23117,35600000.0
2008-11-27 20:11:00,1.23123,1.23149,1.23123,1.23137,41200000.0
2008-11-27 20:12:00,1.23136,1.2314,1.23122,1.23126,26600000.0
2008-11-27 20:13:00,1.23127,1.23141,1.23111,1.2312,23200000.0
2008-11-27 20:14:00,1.23137,1.23137,1.23112,1.23122,44400000.0
2008-11-27 20:15:00,1.23154,1.23154,1.23118,1.23124,48400000.0
2008-11-27 20:16:00,1.23128,1.2313,1.23117,1.23117,17800000.0
2008-11-27 20:17:00,1.2315,1.2317,1.2313,1.2314,29600000.0
2008-11-27 20:18:00,1.23103,1.23116,1.23082,1.2309,236400000.0
2008-11-27 20:19:00,1.23113,1.23114,1.23087,1.2309,214200000.0
2008-11-27 20:20:00,1.2314,1.2314,1.2314,1.2314,51200000.0
2008-11-27 20:21:00,1.23096,1.23124,1.23087,1.23116,32200000.0
2008-11-27 20:22:00,1.2314,1.2314,1.2314,1.2314,6400000.0
2008-11-27 20:23:00,1.2314,1.2314,1.2314,1.2314,25600000.0
2008-11-27 20:24:00,1.23104,1.23133,1.23094,1.23094,38400000.0
2008-11-27 20:25:00,1.2314,1.23155,1.2314,1.23155,12200000.0
2008-11-27 20:26:00,1.23113,1.23149,1.23086,1.23109,59000000.0
2008-11-27 20:27:00,1.2317,1.23185,1.2317,1.2318,22200000.0
2008-11-27 20:28:00,1.2317,1.2325,1.2317,1.2325,5000000.0
2008-11-27 20:29:00,1.2325,1.2325,1.2325,1.2325,1000000.0
2008-11-27 20:30:00,1.2325,1.2325,1.2325,1.2325,1000000.0
2008-11-27 20:31:00,1.23215,1.23225,1.23215,1.23225,5600000.0
2008-11-27 20:32:00,1.2327,1.2327,1.2324,1.2325,7600000.0
2008-11-27 20:33:00,1.23214,1.23223,1.23211,1.23211,21200000.0
2008-11-27 20:34:00,1.2325,1.2325,1.23245,1.2325,12600000.0
2008-11-27 20:35:00,1.23214,1.23241,1.23213,1.23213,19800000.0
2008-11-27 20:36:00,1.23235,1.23239,1.23219,1.23228,12400000.0
2008-11-27 20:37:00,1.2325,1.2325,1.2325,1.2325,3000000.0
2008-11-27 20:38:00,1.2325,1.2325,1.2324,1.2324,4000000.0
2008-11-27 20:39:00,1.2324,1.2324,1.2323,1.2323,5600000.0
2008-11-27 20:40:00,1.2324,1.2325,1.23215,1.2324,18800000.0
2008-11-27 20:41:00,1.2325,1.2325,1.2325,1.2325,1000000.0
2008-11-27 20:42:00,1.2325,1.2325,1.2325,1.2325,3000000.0
2008-11-27 20:43:00,1.23237,1.23237,1.23217,1.23232,59200000.0
2008-11-27 20:44:00,1.2325,1.2325,1.23205,1.23205,7600000.0
2008-11-27 20:45:00,1.23215,1.2322,1.2321,1.2322,28999999.0
2008-11-27 20:46:00,1.23198,1.23206,1.23168,1.23168,63200000.0
2008-11-27 20:47:00,1.23215,1.23215,1.23215,1.23215,4800000.0
2008-11-27 20:48:00,1.23225,1.23225,1.2322,1.2322,12800000.0
2008-11-27 20:49:00,1.23211,1.23217,1.23177,1.2321,68000000.0
2008-11-27 20:50:00,1.23232,1.23236,1.23208,1.23208,42800000.0
2008-11-27 20:51:00,1.23235,1.23255,1.23235,1.23255,7000000.0
2008-11-27 20:52:00,1.2326,1.2327,1.23255,1.2326,14800000.0
2008-11-27 20:53:00,1.2326,1.2326,1.2325,1.2325,5000000.0
2008-11-27 20:54:00,1.2325,1.2325,1.2325,1.2325,5000000.0
2008-11-27 20:55:00,1.2325,1.2326,1.2325,1.2325,7000000.0
2008-11-27 20:56:00,1.2325,1.2325,1.2317,1.23235,22800000.0
2008-11-27 20:57:00,1.2323,1.2323,1.232,1.23205,25000000.0
2008-11-27 20:58:00,1.23205,1.23205,1.232,1.232,14600000.0
2008-11-27 20:59:00,1.23192,1.23198,1.23166,1.23198,8400000.0
2008-11-27 21:00:00,1.2317,1.2317,1.23141,1.23157,20200000.0
2008-11-27 21:01:00,1.23152,1.23157,1.23145,1.23155,44400000.0
2008-11-27 21:02:00,1.23158,1.23204,1.23158,1.23202,21000000.0
2008-11-27 21:03:00,1.2321,1.23225,1.23195,1.23195,13200000.0
2008-11-27 21:04:00,1.232,1.232,1.232,1.232,28400000.0
2008-11-27 21:05:00,1.232,1.232,1.232,1.232,18000000.0
2008-11-27 21:06:00,1.232,1.232,1.232,1.232,9600000.0
2008-11-27 21:07:00,1.232,1.2321,1.232,1.232,28000000.0
2008-11-27 21:08:00,1.232,1.232,1.232,1.232,4800000.0
2008-11-27 21:09:00,1.232,1.232,1.232,1.232,4800000.0
2008-11-27 21:10:00,1.23181,1.23187,1.23165,1.23165,12000000.0
2008-11-27 21:11:00,1.232,1.232,1.2316,1.2316,10400000.0
2008-11-27 21:12:00,1.2316,1.2316,1.2316,1.2316,5400000.0
2008-11-27 21:13:00,1.2317,1.2317,1.2315,1.2315,14600000.0
2008-11-27 21:14:00,1.23081,1.2311,1.23081,1.23085,12600000.0
2008-11-27 21:15:00,1.23054,1.23074,1.23054,1.2307,19400000.0
2008-11-27 21:16:00,1.2315,1.2315,1.2314,1.2315,15400000.0
2008-11-27 21:17:00,1.23117,1.23124,1.23113,1.23119,21200000.0
2008-11-27 21:18:00,1.2315,1.2315,1.2314,1.2314,2600000.0
2008-11-27 21:19:00,1.2314,1.2317,1.2314,1.2317,24600000.0
2008-11-27 21:20:00,1.2318,1.2318,1.2318,1.2318,2000000.0
2008-11-27 21:21:00,1.2318,1.2318,1.23145,1.2316,15000000.0
2008-11-27 21:22:00,1.2316,1.2316,1.23135,1.23135,8600000.0
2008-11-27 21:23:00,1.2315,1.2316,1.2315,1.2316,6600000.0
2008-11-27 21:24:00,1.23119,1.23159,1.23113,1.23151,42600000.0
2008-11-27 21:25:00,1.23127,1.23152,1.23127,1.23143,33200000.0
2008-11-27 21:26:00,1.23144,1.2317,1.23139,1.23156,31200000.0
2008-11-27 21:27:00,1.23149,1.23162,1.23121,1.23146,33200000.0
2008-11-27 21:28:00,1.2316,1.2316,1.2314,1.2314,55600000.0
2008-11-27 21:29:00,1.23075,1.23113,1.23064,1.23113,45600000.0
2008-11-27 21:30:00,1.23074,1.23125,1.23047,1.23116,29000000.0
2008-11-27 21:31:00,1.2314,1.2314,1.2314,1.2314,32000000.0
2008-11-27 21:32:00,1.2314,1.2314,1.2314,1.2314,40000000.0
2008-11-27 21:33:00,1.2314,1.2314,1.2314,1.2314,8000000.0
2008-11-27 21:34:00,1.2314,1.23155,1.2314,1.23155,28000000.0
2008-11-27 21:35:00,1.23155,1.23155,1.23135,1.23135,10800000.0
2008-11-27 21:36:00,1.2314,1.2314,1.2314,1.2314,19600000.0
2008-11-27 21:37:00,1.2314,1.2315,1.2314,1.2315,34600000.0
2008-11-27 21:38:00,1.2317,1.23185,1.2317,1.23185,24400000.0
2008-11-27 21:39:00,1.2319,1.2319,1.23185,1.2319,19200000.0
2008-11-27 21:40:00,1.2319,1.2319,1.23185,1.23185,8000000.0
2008-11-27 21:41:00,1.23195,1.23215,1.23195,1.23195,9600000.0
2008-11-27 21:42:00,1.232,1.232,1.232,1.232,9600000.0
2008-11-27 21:43:00,1.232,1.232,1.232,1.232,8000000.0
2008-11-27 21:44:00,1.232,1.232,1.232,1.232,1600000.0
2008-11-27 21:45:00,1.232,1.232,1.232,1.232,1600000.0
2008-11-27 21:46:00,1.232,1.23245,1.232,1.2321,40800000.0
2008-11-27 21:47:00,1.2322,1.23235,1.23215,1.23215,26000000.0
2008-11-27 21:48:00,1.2323,1.2324,1.23215,1.23235,25000000.0
2008-11-27 21:49:00,1.2324,1.2324,1.23215,1.2322,20000000.0
2008-11-27 21:50:00,1.2323,1.23235,1.2323,1.23235,8400000.0
2008-11-27 21:51:00,1.23237,1.23237,1.23215,1.23215,20000000.0
2008-11-27 21:52:00,1.23215,1.23215,1.23215,1.23215,10200000.0
2008-11-27 21:53:00,1.23202,1.23202,1.23145,1.23199,25600000.0
2008-11-27 21:54:00,1.2322,1.23225,1.2322,1.23225,49000000.0
2008-11-27 21:55:00,1.23225,1.23245,1.2322,1.23245,24600000.0
2008-11-27 21:56:00,1.2325,1.2325,1.2325,1.2325,3400000.0
2008-11-27 21:57:00,1.2325,1.23255,1.2325,1.2325,14400000.0
2008-11-27 21:58:00,1.2325,1.2325,1.23225,1.2323,113400000.0
2008-11-27 21:59:00,1.23177,1.23197,1.23166,1.23181,48000000.0
2008-11-27 22:00:00,1.2323,1.2323,1.2323,1.2323,42000000.0
2008-11-27 22:01:00,1.2323,1.2323,1.2323,1.2323,60000000.0
2008-11-27 22:02:00,1.2323,1.2323,1.2323,1.2323,6000000.0
2008-11-27 22:03:00,1.2323,1.2323,1.2323,1.2323,12000000.0
2008-11-27 22:04:00,1.2323,1.2323,1.23145,1.2315,29200000.0
2008-11-27 22:05:00,1.2315,1.2315,1.2315,1.2315,4000000.0
2008-11-27 22:06:00,1.2315,1.2315,1.23145,1.23145,9600000.0
2008-11-27 22:07:00,1.23135,1.23135,1.23135,1.23135,4000000.0
2008-11-27 22:08:00,1.23113,1.23114,1.23113,1.23114,3200000.0
2008-11-27 22:09:00,1.23115,1.2312,1.23115,1.2312,6400000.0
2008-11-27 22:10:00,1.23122,1.23122,1.23111,1.23111,4000000.0
2008-11-27 22:11:00,1.2313,1.2313,1.2313,1.2313,2400000.0
2008-11-27 22:12:00,1.23135,1.23135,1.23135,1.23135,3600000.0
2008-11-27 22:13:00,1.23103,1.23137,1.23083,1.23085,60200000.0
2008-11-27 22:14:00,1.23135,1.2314,1.23135,1.2314,9600000.0
2008-11-27 22:15:00,1.2313,1.2313,1.2313,1.2313,3600000.0
2008-11-27 22:16:00,1.2314,1.2323,1.2314,1.2323,24000000.0
2008-11-27 22:17:00,1.23235,1.23235,1.23165,1.23165,27400000.0
2008-11-27 22:18:00,1.2317,1.2317,1.2317,1.2317,6400000.0
2008-11-27 22:19:00,1.2317,1.2317,1.2308,1.2313,47000000.0
2008-11-27 22:20:00,1.23115,1.2312,1.23115,1.2312,4800000.0
2008-11-27 22:21:00,1.2312,1.2312,1.2312,1.2312,1600000.0
2008-11-27 22:22:00,1.2312,1.2312,1.2312,1.2312,4800000.0
2008-11-27 22:23:00,1.2312,1.2312,1.2312,1.2312,11200000.0
2008-11-27 22:24:00,1.23095,1.23103,1.23081,1.23087,25600000.0
2008-11-27 22:25:00,1.2312,1.2312,1.2312,1.2312,3200000.0
2008-11-27 22:26:00,1.23082,1.23091,1.23071,1.2309,12200000.0
2008-11-27 22:27:00,1.2312,1.2312,1.23095,1.231,23600000.0
2008-11-27 22:28:00,1.231,1.231,1.231,1.231,3000000.0
2008-11-27 22:29:00,1.23085,1.23085,1.23075,1.23075,9600000.0
2008-11-27 22:30:00,1.231,1.231,1.231,1.231,2000000.0
2008-11-27 22:31:00,1.23105,1.2311,1.23105,1.2311,13400000.0
2008-11-27 22:32:00,1.2311,1.2312,1.2311,1.23115,20200000.0
2008-11-27 22:33:00,1.23115,1.2312,1.2311,1.2311,16400000.0
2008-11-27 22:34:00,1.2311,1.2311,1.2311,1.2311,14600000.0
2008-11-27 22:35:00,1.2311,1.2311,1.2311,1.2311,14400000.0
2008-11-27 22:36:00,1.23058,1.23058,1.23035,1.23053,17000000.0
2008-11-27 22:37:00,1.23062,1.23062,1.23053,1.23055,11400000.0
2008-11-27 22:38:00,1.2311,1.2311,1.2311,1.2311,3600000.0
2008-11-27 22:39:00,1.2311,1.2311,1.2311,1.2311,14400000.0
2008-11-27 22:40:00,1.23054,1.23068,1.23045,1.23063,28600000.0
2008-11-27 22:41:00,1.23048,1.23067,1.23048,1.23067,21800000.0
2008-11-27 22:42:00,1.2311,1.2311,1.2304,1.2304,21400000.0
2008-11-27 22:43:00,1.23065,1.231,1.23055,1.231,10000000.0
2008-11-27 22:44:00,1.231,1.231,1.231,1.231,1000000.0
2008-11-27 22:45:00,1.231,1.231,1.231,1.231,7000000.0
2008-11-27 22:46:00,1.231,1.231,1.231,1.231,7000000.0
2008-11-27 22:47:00,1.231,1.231,1.231,1.231,1000000.0
2008-11-27 22:48:00,1.23045,1.23045,1.23045,1.23045,3600000.0
2008-11-27 22:49:00,1.2307,1.23075,1.23065,1.23065,27600000.0
2008-11-27 22:50:00,1.23065,1.23065,1.23065,1.23065,3600000.0
2008-11-27 22:51:00,1.23015,1.23015,1.23015,1.23015,3200000.0
2008-11-27 22:52:00,1.23042,1.23078,1.23035,1.23077,41800000.0
2008-11-27 22:53:00,1.2305,1.23053,1.23047,1.23047,18400000.0
2008-11-27 22:54:00,1.23065,1.23065,1.23065,1.23065,3600000.0
2008-11-27 22:55:00,1.23065,1.23065,1.23065,1.23065,3600000.0
2008-11-27 22:56:00,1.23055,1.2308,1.23055,1.2308,26400000.0
2008-11-27 22:57:00,1.2307,1.2308,1.2307,1.2308,6800000.0
2008-11-27 22:58:00,1.23056,1.23068,1.23046,1.23046,38200000.0
2008-11-27 22:59:00,1.2307,1.2307,1.23045,1.2306,17800000.0
2008-11-27 23:00:00,1.23065,1.2307,1.23065,1.2307,13200000.0
2008-11-27 23:01:00,1.2307,1.23075,1.2306,1.2306,16800000.0
2008-11-27 23:02:00,1.2306,1.23075,1.2306,1.23075,12600000.0
2008-11-27 23:03:00,1.23075,1.23075,1.23055,1.23075,22400000.0
2008-11-27 23:04:00,1.23075,1.23075,1.2306,1.2307,17400000.0
2008-11-27 23:05:00,1.23055,1.2307,1.23035,1.2307,24800000.0
2008-11-27 23:06:00,1.23065,1.23065,1.23065,1.23065,2400000.0
2008-11-27 23:07:00,1.2306,1.23065,1.2306,1.23065,11200000.0
2008-11-27 23:08:00,1.23058,1.23058,1.23055,1.23055,2000000.0
2008-11-27 23:09:00,1.23065,1.23095,1.23065,1.23075,15600000.0
2008-11-27 23:10:00,1.2309,1.23125,1.2309,1.23125,11600000.0
2008-11-27 23:11:00,1.23135,1.2316,1.231,1.23105,40000000.0
2008-11-27 23:12:00,1.23105,1.2325,1.23105,1.232,63600000.0
2008-11-27 23:13:00,1.23205,1.2322,1.23135,1.2317,79400000.0
2008-11-27 23:14:00,1.2317,1.2317,1.2317,1.2317,3600000.0
2008-11-27 23:15:00,1.23156,1.23176,1.23115,1.23167,40400000.0
2008-11-27 23:16:00,1.23165,1.232,1.23155,1.2316,40600000.0
2008-11-27 23:17:00,1.23155,1.23165,1.23155,1.2316,9600000.0
2008-11-27 23:18:00,1.23155,1.23155,1.23155,1.23155,3600000.0
2008-11-27 23:19:00,1.23135,1.23135,1.23135,1.23135,9800000.0
2008-11-27 23:20:00,1.23135,1.2314,1.23135,1.2314,7600000.0
2008-11-27 23:21:00,1.23135,1.2317,1.23135,1.23135,13600000.0
2008-11-27 23:22:00,1.2314,1.2315,1.2314,1.2315,26600000.0
2008-11-27 23:23:00,1.2316,1.23165,1.2315,1.23165,18000000.0
2008-11-27 23:24:00,1.2316,1.2316,1.2313,1.2313,62000000.0
2008-11-27 23:25:00,1.2313,1.2313,1.2313,1.2313,6800000.0
2008-11-27 23:26:00,1.2313,1.2313,1.2313,1.2313,14400000.0
2008-11-27 23:27:00,1.23084,1.23121,1.23067,1.23097,26000000.0
2008-11-27 23:28:00,1.23121,1.23121,1.23061,1.23073,29200000.0
2008-11-27 23:29:00,1.2311,1.2311,1.23094,1.23099,25200000.0
2008-11-27 23:30:00,1.23066,1.23066,1.23008,1.23066,48200000.0
2008-11-27 23:31:00,1.23072,1.23087,1.23069,1.23078,25200000.0
2008-11-27 23:32:00,1.2313,1.23135,1.2313,1.2313,12200000.0
2008-11-27 23:33:00,1.23135,1.23135,1.2313,1.2313,9600000.0
2008-11-27 23:34:00,1.2313,1.2313,1.2313,1.2313,4800000.0
2008-11-27 23:35:00,1.2313,1.23135,1.2313,1.2313,21600000.0
2008-11-27 23:36:00,1.2313,1.23135,1.2313,1.23135,12600000.0
2008-11-27 23:37:00,1.2317,1.2322,1.2317,1.2322,18600000.0
2008-11-27 23:38:00,1.2322,1.2322,1.2317,1.23175,26200000.0
2008-11-27 23:39:00,1.23165,1.23218,1.23163,1.23163,88400000.0
2008-11-27 23:40:00,1.23167,1.23177,1.23152,1.23152,45000000.0
2008-11-27 23:41:00,1.23175,1.23175,1.2315,1.2315,7800000.0
2008-11-27 23:42:00,1.23155,1.23155,1.2315,1.2315,17600000.0
2008-11-27 23:43:00,1.2315,1.2315,1.2315,1.2315,3200000.0
2008-11-27 23:44:00,1.2315,1.2315,1.2315,1.2315,6400000.0
2008-11-27 23:45:00,1.2315,1.2315,1.2315,1.2315,12800000.0
2008-11-27 23:46:00,1.2315,1.2315,1.2315,1.2315,1600000.0
2008-11-27 23:47:00,1.2315,1.2315,1.2315,1.2315,1600000.0
2008-11-27 23:48:00,1.23097,1.2313,1.23087,1.23103,28200000.0
2008-11-27 23:49:00,1.2315,1.2315,1.2315,1.2315,17600000.0
2008-11-27 23:50:00,1.2315,1.2315,1.2315,1.2315,4800000.0
2008-11-27 23:51:00,1.2315,1.2315,1.2315,1.2315,4800000.0
2008-11-27 23:52:00,1.23095,1.2311,1.23095,1.2311,4800000.0
2008-11-27 23:53:00,1.231,1.2311,1.2309,1.2309,55600000.0
2008-11-27 23:54:00,1.23115,1.23115,1.23115,1.23115,2400000.0
2008-11-27 23:55:00,1.2311,1.2311,1.2311,1.2311,3200000.0
2008-11-27 23:56:00,1.2311,1.2311,1.2311,1.2311,1600000.0
2008-11-27 23:57:00,1.2311,1.2312,1.2311,1.2311,12400000.0
2008-11-27 23:58:00,1.2311,1.2311,1.2311,1.2311,10400000.0
2008-11-27 23:59:00,1.2311,1.23115,1.2311,1.2311,12800000.0
2008-11-28 00:00:00,1.2311,1.2311,1.2311,1.2311,1000000.0
2008-11-28 00:01:00,1.23111,1.23119,1.23086,1.23105,21200000.0
2008-11-28 00:02:00,1.23096,1.23114,1.23071,1.23101,37200000.0
2008-11-28 00:03:00,1.2312,1.2312,1.2312,1.2312,2400000.0
2008-11-28 00:04:00,1.2311,1.2312,1.2311,1.2311,4400000.0
2008-11-28 00:05:00,1.2311,1.2311,1.2311,1.2311,2000000.0
2008-11-28 00:06:00,1.23093,1.23108,1.23082,1.231,27600000.0
2008-11-28 00:07:00,1.23095,1.23107,1.23085,1.23094,28600000.0
2008-11-28 00:08:00,1.23116,1.23119,1.23096,1.23099,21800000.0
2008-11-28 00:09:00,1.23105,1.2311,1.23085,1.2309,52400000.0
2008-11-28 00:10:00,1.23085,1.23085,1.23085,1.23085,4800000.0
2008-11-28 00:11:00,1.2309,1.2311,1.2309,1.2311,17600000.0
2008-11-28 00:12:00,1.23078,1.23078,1.23073,1.23078,9400000.0
2008-11-28 00:13:00,1.23106,1.23106,1.23081,1.23081,21200000.0
2008-11-28 00:14:00,1.23102,1.2311,1.231,1.231,6400000.0
2008-11-28 00:15:00,1.23115,1.23115,1.23115,1.23115,3600000.0
2008-11-28 00:16:00,1.23115,1.23115,1.23115,1.23115,3600000.0
2008-11-28 00:17:00,1.2312,1.2315,1.2312,1.2315,15800000.0
2008-11-28 00:18:00,1.2316,1.23165,1.2316,1.23165,13000000.0
2008-11-28 00:19:00,1.23165,1.23165,1.23165,1.23165,3600000.0
2008-11-28 00:20:00,1.23175,1.23205,1.23175,1.23205,15800000.0
2008-11-28 00:21:00,1.232,1.2321,1.23185,1.23195,68000000.0
2008-11-28 00:22:00,1.232,1.23345,1.232,1.23345,33600000.0
2008-11-28 00:23:00,1.23345,1.2336,1.23205,1.23225,73400000.0
2008-11-28 00:24:00,1.2322,1.23235,1.23165,1.23165,164400000.0
2008-11-28 00:25:00,1.2318,1.2318,1.2318,1.2318,44800000.0
2008-11-28 00:26:00,1.2318,1.2318,1.2318,1.2318,11200000.0
2008-11-28 00:27:00,1.2318,1.2318,1.2318,1.2318,44800000.0
2008-11-28 00:28:00,1.2318,1.232,1.2318,1.232,54400000.0
2008-11-28 00:29:00,1.23205,1.23205,1.23205,1.23205,16400000.0
2008-11-28 00:30:00,1.23215,1.23215,1.2321,1.2321,7400000.0
2008-11-28 00:31:00,1.23205,1.23205,1.232,1.232,9000000.0
2008-11-28 00:32:00,1.232,1.232,1.232,1.232,4800000.0
2008-11-28 00:33:00,1.232,1.232,1.232,1.232,9600000.0
2008-11-28 00:34:00,1.232,1.232,1.232,1.232,3200000.0
2008-11-28 00:35:00,1.232,1.23205,1.232,1.23205,13000000.0
2008-11-28 00:36:00,1.23205,1.23205,1.23205,1.23205,3600000.0
2008-11-28 00:37:00,1.232,1.232,1.232,1.232,18800000.0
2008-11-28 00:38:00,1.23205,1.23215,1.23205,1.23215,6800000.0
2008-11-28 00:39:00,1.23225,1.23225,1.2322,1.23225,26000000.0
2008-11-28 00:40:00,1.23225,1.23225,1.23205,1.23205,4200000.0
2008-11-28 00:41:00,1.232,1.23205,1.232,1.232,169800000.0
2008-11-28 00:42:00,1.232,1.232,1.232,1.232,44800000.0
2008-11-28 00:43:00,1.232,1.232,1.232,1.232,22400000.0
2008-11-28 00:44:00,1.232,1.232,1.232,1.232,67200000.0
2008-11-28 00:45:00,1.232,1.2321,1.232,1.232,160400000.0
2008-11-28 00:46:00,1.232,1.232,1.232,1.232,12400000.0
2008-11-28 00:47:00,1.232,1.232,1.232,1.232,74400000.0
2008-11-28 00:48:00,1.232,1.232,1.232,1.232,37200000.0
2008-11-28 00:49:00,1.232,1.232,1.232,1.232,12400000.0
2008-11-28 00:50:00,1.23162,1.2317,1.23155,1.23155,27600000.0
2008-11-28 00:51:00,1.2315,1.2316,1.23142,1.23155,23000000.0
2008-11-28 00:52:00,1.232,1.232,1.232,1.232,37200000.0
2008-11-28 00:53:00,1.232,1.232,1.232,1.232,12400000.0
2008-11-28 00:54:00,1.23171,1.23177,1.23164,1.23165,28600000.0
2008-11-28 00:55:00,1.23182,1.23202,1.23141,1.23141,71800000.0
2008-11-28 00:56:00,1.23193,1.23193,1.23174,1.23183,25200000.0
2008-11-28 00:57:00,1.23189,1.23189,1.2315,1.23172,41000000.0
2008-11-28 00:58:00,1.232,1.232,1.232,1.232,24800000.0
2008-11-28 00:59:00,1.23185,1.23195,1.2318,1.23181,12400000.0
2008-11-28 01:00:00,1.232,1.23205,1.232,1.232,54600000.0
2008-11-28 01:01:00,1.232,1.232,1.232,1.232,49600000.0
2008-11-28 01:02:00,1.232,1.232,1.232,1.232,24800000.0
2008-11-28 01:03:00,1.232,1.232,1.232,1.232,12400000.0
2008-11-28 01:04:00,1.23205,1.2325,1.23205,1.2325,25600000.0
2008-11-28 01:05:00,1.2325,1.2325,1.2324,1.2324,18600000.0
2008-11-28 01:06:00,1.2325,1.2325,1.2324,1.2324,6400000.0
2008-11-28 01:07:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2008-11-28 01:08:00,1.2322,1.2322,1.2322,1.2322,3200000.0
2008-11-28 01:09:00,1.232,1.2321,1.23178,1.23189,22800000.0
2008-11-28 01:10:00,1.23208,1.23213,1.2317,1.23189,27200000.0
2008-11-28 01:11:00,1.2323,1.23235,1.23225,1.23235,11800000.0
2008-11-28 01:12:00,1.23225,1.23235,1.23225,1.23235,6400000.0
2008-11-28 01:13:00,1.23225,1.23235,1.23225,1.23235,5000000.0
2008-11-28 01:14:00,1.2323,1.23235,1.2323,1.23235,6400000.0
2008-11-28 01:15:00,1.23214,1.23234,1.23212,1.23227,30600000.0
2008-11-28 01:16:00,1.2323,1.23235,1.2323,1.23235,14000000.0
2008-11-28 01:17:00,1.23211,1.23232,1.23211,1.23232,6000000.0
2008-11-28 01:18:00,1.2323,1.23245,1.2323,1.23245,7000000.0
2008-11-28 01:19:00,1.23196,1.23226,1.23196,1.23226,28000000.0
2008-11-28 01:20:00,1.2323,1.23235,1.2323,1.23235,19600000.0
2008-11-28 01:21:00,1.2323,1.2323,1.2323,1.2323,11600000.0
2008-11-28 01:22:00,1.2319,1.232,1.23187,1.23189,10000000.0
2008-11-28 01:23:00,1.23235,1.23235,1.2323,1.2323,11800000.0
2008-11-28 01:24:00,1.2323,1.23235,1.2323,1.23235,10000000.0
2008-11-28 01:25:00,1.23222,1.23234,1.23214,1.23214,28000000.0
2008-11-28 01:26:00,1.23235,1.23245,1.23235,1.23245,6800000.0
2008-11-28 01:27:00,1.23245,1.23245,1.23235,1.23235,16400000.0
2008-11-28 01:28:00,1.23235,1.23255,1.23235,1.2325,22400000.0
2008-11-28 01:29:00,1.23224,1.23256,1.23215,1.23256,14200000.0
2008-11-28 01:30:00,1.23295,1.23295,1.23295,1.23295,7200000.0
2008-11-28 01:31:00,1.23269,1.23272,1.23232,1.23252,34600000.0
2008-11-28 01:32:00,1.23272,1.23272,1.2324,1.2324,50400000.0
2008-11-28 01:33:00,1.23295,1.23295,1.23295,1.23295,7200000.0
2008-11-28 01:34:00,1.23228,1.23257,1.23224,1.2325,19200000.0
2008-11-28 01:35:00,1.23295,1.23295,1.23295,1.23295,4000000.0
2008-11-28 01:36:00,1.2329,1.23325,1.2329,1.23325,41000000.0
2008-11-28 01:37:00,1.2332,1.2332,1.2332,1.2332,3600000.0
2008-11-28 01:38:00,1.23325,1.23325,1.2332,1.2332,13000000.0
2008-11-28 01:39:00,1.23295,1.2332,1.23295,1.2332,13800000.0
2008-11-28 01:40:00,1.2331,1.2332,1.23305,1.2332,9600000.0
2008-11-28 01:41:00,1.2332,1.2332,1.23305,1.23305,8200000.0
2008-11-28 01:42:00,1.233,1.23305,1.23295,1.23295,15800000.0
2008-11-28 01:43:00,1.23305,1.2331,1.23305,1.2331,10800000.0
2008-11-28 01:44:00,1.23305,1.23305,1.233,1.23305,29200000.0
2008-11-28 01:45:00,1.233,1.233,1.233,1.233,6000000.0
2008-11-28 01:46:00,1.233,1.233,1.233,1.233,3600000.0
2008-11-28 01:47:00,1.233,1.23305,1.233,1.23305,28400000.0
2008-11-28 01:48:00,1.233,1.23305,1.233,1.23305,23600000.0
2008-11-28 01:49:00,1.233,1.233,1.233,1.233,16400000.0
2008-11-28 01:50:00,1.233,1.23305,1.233,1.23305,17600000.0
2008-11-28 01:51:00,1.233,1.23305,1.233,1.233,21200000.0
2008-11-28 01:52:00,1.233,1.23305,1.233,1.233,20800000.0
2008-11-28 01:53:00,1.23305,1.23305,1.23305,1.23305,15600000.0
2008-11-28 01:54:00,1.2331,1.2335,1.2331,1.2335,53600000.0
2008-11-28 01:55:00,1.2335,1.23365,1.2335,1.2336,12600000.0
2008-11-28 01:56:00,1.23365,1.2339,1.23365,1.2337,18600000.0
2008-11-28 01:57:00,1.23347,1.23347,1.23306,1.23333,81000000.0
2008-11-28 01:58:00,1.2334,1.23341,1.23325,1.23325,27000000.0
2008-11-28 01:59:00,1.2337,1.2337,1.2337,1.2337,1600000.0
2008-11-28 02:00:00,1.2337,1.2337,1.2337,1.2337,15200000.0
2008-11-28 02:01:00,1.2337,1.23415,1.2337,1.23415,34800000.0
2008-11-28 02:02:00,1.2341,1.23685,1.2341,1.2362,257600000.0
2008-11-28 02:03:00,1.2362,1.2362,1.23545,1.23545,51600000.0
2008-11-28 02:04:00,1.2355,1.2355,1.2355,1.2355,32800000.0
2008-11-28 02:05:00,1.2355,1.2355,1.2355,1.2355,24200000.0
2008-11-28 02:06:00,1.2355,1.236,1.23525,1.2357,43600000.0
2008-11-28 02:07:00,1.2358,1.2358,1.2358,1.2358,4800000.0
2008-11-28 02:08:00,1.23585,1.23585,1.23585,1.23585,6400000.0
2008-11-28 02:09:00,1.2353,1.23545,1.2353,1.23545,9200000.0
2008-11-28 02:10:00,1.23535,1.23535,1.2352,1.2352,42600000.0
2008-11-28 02:11:00,1.2352,1.23535,1.23515,1.2352,56200000.0
2008-11-28 02:12:00,1.2352,1.2352,1.2352,1.2352,9600000.0
2008-11-28 02:13:00,1.23525,1.2354,1.23525,1.2354,9200000.0
2008-11-28 02:14:00,1.2354,1.23545,1.23515,1.2354,79600000.0
2008-11-28 02:15:00,1.23535,1.2354,1.23535,1.23535,10000000.0
2008-11-28 02:16:00,1.2354,1.2354,1.23515,1.2352,23600000.0
2008-11-28 02:17:00,1.23531,1.23531,1.23493,1.23493,64000000.0
2008-11-28 02:18:00,1.2352,1.2352,1.2352,1.2352,6400000.0
2008-11-28 02:19:00,1.2352,1.2352,1.2352,1.2352,6400000.0
2008-11-28 02:20:00,1.2352,1.2352,1.2352,1.2352,6400000.0
2008-11-28 02:21:00,1.2352,1.2352,1.2352,1.2352,22400000.0
2008-11-28 02:22:00,1.2352,1.23525,1.2352,1.2352,36800000.0
2008-11-28 02:23:00,1.2352,1.2352,1.2352,1.2352,3200000.0
2008-11-28 02:24:00,1.23465,1.2349,1.23437,1.23467,55400000.0
2008-11-28 02:25:00,1.23483,1.23513,1.23472,1.23487,29400000.0
2008-11-28 02:26:00,1.23465,1.23491,1.23403,1.23485,89800000.0
2008-11-28 02:27:00,1.23482,1.23482,1.23459,1.2346,24200000.0
2008-11-28 02:28:00,1.23446,1.23478,1.23446,1.23464,11800000.0
2008-11-28 02:29:00,1.23468,1.23485,1.23468,1.23485,37200000.0
2008-11-28 02:30:00,1.23489,1.23526,1.23455,1.23455,187000000.0
2008-11-28 02:31:00,1.23473,1.235,1.23464,1.235,9200000.0
2008-11-28 02:32:00,1.23462,1.23462,1.23448,1.23448,8200000.0
2008-11-28 02:33:00,1.2348,1.2349,1.2348,1.2349,6000000.0
2008-11-28 02:34:00,1.23467,1.23483,1.23459,1.23482,19000000.0
2008-11-28 02:35:00,1.23495,1.23505,1.23485,1.2349,108200000.0
2008-11-28 02:36:00,1.2348,1.23523,1.2348,1.23508,72400000.0
2008-11-28 02:37:00,1.23514,1.23516,1.23485,1.23485,80400000.0
2008-11-28 02:38:00,1.2352,1.2352,1.2352,1.2352,6400000.0
2008-11-28 02:39:00,1.2353,1.2353,1.2353,1.2353,8400000.0
2008-11-28 02:40:00,1.23535,1.23535,1.23515,1.2352,8200000.0
2008-11-28 02:41:00,1.2352,1.2353,1.2352,1.2353,7600000.0
2008-11-28 02:42:00,1.2353,1.2353,1.2353,1.2353,3600000.0
2008-11-28 02:43:00,1.23535,1.23535,1.2352,1.23525,33200000.0
2008-11-28 02:44:00,1.23525,1.23525,1.23525,1.23525,4000000.0
2008-11-28 02:45:00,1.23535,1.23535,1.23525,1.23525,5000000.0
2008-11-28 02:46:00,1.23535,1.23535,1.23535,1.23535,4800000.0
2008-11-28 02:47:00,1.23535,1.23535,1.23535,1.23535,3200000.0
2008-11-28 02:48:00,1.23535,1.23535,1.23535,1.23535,16000000.0
2008-11-28 02:49:00,1.23515,1.2352,1.23515,1.2352,80399997.0
2008-11-28 02:50:00,1.2352,1.2352,1.2352,1.2352,80399997.0
2008-11-28 02:51:00,1.2352,1.2352,1.2347,1.2347,33999999.0
2008-11-28 02:52:00,1.2347,1.2351,1.23465,1.23465,96000000.0
2008-11-28 02:53:00,1.2347,1.2349,1.2337,1.23375,105400000.0
2008-11-28 02:54:00,1.2338,1.2342,1.2338,1.2342,40800000.0
2008-11-28 02:55:00,1.2346,1.2353,1.23405,1.23485,91200000.0
2008-11-28 02:56:00,1.23495,1.2352,1.23495,1.2352,28400000.0
2008-11-28 02:57:00,1.23475,1.23508,1.23475,1.23489,40200000.0
2008-11-28 02:58:00,1.23473,1.23515,1.23447,1.23505,74800000.0
2008-11-28 02:59:00,1.23524,1.23524,1.23491,1.2351,27200000.0
2008-11-28 03:00:00,1.23513,1.23517,1.23479,1.23517,39800000.0
2008-11-28 03:01:00,1.2352,1.2352,1.2349,1.2349,24800000.0
2008-11-28 03:02:00,1.2349,1.23495,1.2349,1.23495,16600000.0
2008-11-28 03:03:00,1.23495,1.23505,1.23495,1.23505,11200000.0
2008-11-28 03:04:00,1.23495,1.23505,1.23495,1.23505,16800000.0
2008-11-28 03:05:00,1.23495,1.23505,1.23495,1.23505,5400000.0
2008-11-28 03:06:00,1.23495,1.23495,1.23495,1.23495,1800000.0
2008-11-28 03:07:00,1.23495,1.23495,1.23495,1.23495,3600000.0
2008-11-28 03:08:00,1.23495,1.23515,1.23495,1.23515,9400000.0
2008-11-28 03:09:00,1.2351,1.23515,1.235,1.23515,24800000.0
2008-11-28 03:10:00,1.2352,1.2352,1.2352,1.2352,3600000.0
2008-11-28 03:11:00,1.23472,1.23505,1.23442,1.23465,81600000.0
2008-11-28 03:12:00,1.2352,1.2353,1.2352,1.2353,19000000.0
2008-11-28 03:13:00,1.23525,1.2354,1.2352,1.2352,22600000.0
2008-11-28 03:14:00,1.2353,1.2353,1.23525,1.23525,7200000.0
2008-11-28 03:15:00,1.2353,1.23545,1.2353,1.23545,14400000.0
2008-11-28 03:16:00,1.2356,1.2357,1.23555,1.2357,19000000.0
2008-11-28 03:17:00,1.23565,1.23565,1.23545,1.23545,14400000.0
2008-11-28 03:18:00,1.2355,1.2355,1.2355,1.2355,3600000.0
2008-11-28 03:19:00,1.2356,1.2356,1.23545,1.23545,28000000.0
2008-11-28 03:20:00,1.23565,1.23585,1.23565,1.23575,54800000.0
2008-11-28 03:21:00,1.23575,1.23585,1.23575,1.23585,17600000.0
2008-11-28 03:22:00,1.2359,1.23595,1.2357,1.2359,23800000.0
2008-11-28 03:23:00,1.236,1.23655,1.236,1.23625,28400000.0
2008-11-28 03:24:00,1.236,1.23605,1.23595,1.23605,51200000.0
2008-11-28 03:25:00,1.2359,1.23604,1.2359,1.23604,32000000.0
2008-11-28 03:26:00,1.2363,1.2364,1.2363,1.2364,10800000.0
2008-11-28 03:27:00,1.23645,1.23645,1.23565,1.23615,36000000.0
2008-11-28 03:28:00,1.23595,1.2365,1.23595,1.2364,51800000.0
2008-11-28 03:29:00,1.2363,1.2363,1.23605,1.23605,7200000.0
2008-11-28 03:30:00,1.2361,1.2361,1.2361,1.2361,7200000.0
2008-11-28 03:31:00,1.23613,1.23613,1.23597,1.23597,6400000.0
2008-11-28 03:32:00,1.2361,1.23625,1.2361,1.23625,10800000.0
2008-11-28 03:33:00,1.23605,1.2361,1.23605,1.2361,7200000.0
2008-11-28 03:34:00,1.23625,1.23625,1.23625,1.23625,3600000.0
2008-11-28 03:35:00,1.2361,1.2367,1.23605,1.2367,29400000.0
2008-11-28 03:36:00,1.2367,1.2367,1.2367,1.2367,3200000.0
2008-11-28 03:37:00,1.2367,1.2367,1.2367,1.2367,4800000.0
2008-11-28 03:38:00,1.2367,1.2367,1.23605,1.23605,18000000.0
2008-11-28 03:39:00,1.2363,1.2363,1.2362,1.2362,19600000.0
2008-11-28 03:40:00,1.2362,1.2362,1.2362,1.2362,6600000.0
2008-11-28 03:41:00,1.2363,1.2363,1.2362,1.2362,17800000.0
2008-11-28 03:42:00,1.2362,1.2362,1.2362,1.2362,8400000.0
2008-11-28 03:43:00,1.2361,1.2361,1.2361,1.2361,14800000.0
2008-11-28 03:44:00,1.23623,1.23628,1.23577,1.23621,36800000.0
2008-11-28 03:45:00,1.23615,1.23625,1.23615,1.23625,5800000.0
2008-11-28 03:46:00,1.2361,1.23615,1.2361,1.23615,19200000.0
2008-11-28 03:47:00,1.2362,1.23625,1.236,1.23625,27400000.0
2008-11-28 03:48:00,1.23635,1.23635,1.23635,1.23635,3600000.0
2008-11-28 03:49:00,1.2357,1.23599,1.23539,1.23539,23600000.0
2008-11-28 03:50:00,1.23635,1.2364,1.2363,1.2364,20400000.0
2008-11-28 03:51:00,1.23645,1.23645,1.23645,1.23645,10800000.0
2008-11-28 03:52:00,1.23645,1.23645,1.2364,1.2364,7200000.0
2008-11-28 03:53:00,1.23645,1.2366,1.23645,1.2366,18000000.0
2008-11-28 03:54:00,1.2367,1.23685,1.23655,1.23655,27200000.0
2008-11-28 03:55:00,1.2365,1.2365,1.2365,1.2365,25600000.0
2008-11-28 03:56:00,1.2365,1.23655,1.2365,1.23655,10000000.0
2008-11-28 03:57:00,1.2365,1.2365,1.2365,1.2365,6400000.0
2008-11-28 03:58:00,1.23655,1.23655,1.23655,1.23655,3600000.0
2008-11-28 03:59:00,1.2365,1.2365,1.2365,1.2365,6400000.0
2008-11-28 04:00:00,1.2365,1.23655,1.2365,1.23655,10000000.0
2008-11-28 04:01:00,1.23655,1.23655,1.2365,1.2365,10000000.0
2008-11-28 04:02:00,1.2363,1.2368,1.2363,1.2368,99800000.0
2008-11-28 04:03:00,1.23685,1.2372,1.23685,1.2371,46800000.0
2008-11-28 04:04:00,1.2371,1.2371,1.2363,1.2363,142800000.0
2008-11-28 04:05:00,1.2363,1.2363,1.2359,1.2363,32000000.0
2008-11-28 04:06:00,1.2363,1.2363,1.2359,1.2359,16000000.0
2008-11-28 04:07:00,1.236,1.236,1.23575,1.23575,12400000.0
2008-11-28 04:08:00,1.23585,1.23585,1.2357,1.2357,48000000.0
2008-11-28 04:09:00,1.23575,1.23575,1.2357,1.2357,44400000.0
2008-11-28 04:10:00,1.2357,1.2357,1.2357,1.2357,11200000.0
2008-11-28 04:11:00,1.2357,1.2357,1.2357,1.2357,33600000.0
2008-11-28 04:12:00,1.2357,1.2357,1.2357,1.2357,22400000.0
2008-11-28 04:13:00,1.2357,1.2357,1.2357,1.2357,22400000.0
2008-11-28 04:14:00,1.23575,1.23575,1.2357,1.2357,121600000.0
2008-11-28 04:15:00,1.2357,1.2358,1.2357,1.2358,18800000.0
2008-11-28 04:16:00,1.2357,1.2357,1.2357,1.2357,19400000.0
2008-11-28 04:17:00,1.2357,1.2358,1.2357,1.23575,143400000.0
2008-11-28 04:18:00,1.2358,1.23635,1.23575,1.23605,68000000.0
2008-11-28 04:19:00,1.23595,1.23615,1.23595,1.23615,11400000.0
2008-11-28 04:20:00,1.23605,1.23615,1.23605,1.23615,21800000.0
2008-11-28 04:21:00,1.23615,1.23615,1.2361,1.2361,7200000.0
2008-11-28 04:22:00,1.23587,1.23589,1.23531,1.23585,48800000.0
2008-11-28 04:23:00,1.2361,1.2361,1.23585,1.23585,10200000.0
2008-11-28 04:24:00,1.23575,1.2359,1.23575,1.2359,50000000.0
2008-11-28 04:25:00,1.23595,1.23595,1.23595,1.23595,3600000.0
2008-11-28 04:26:00,1.2359,1.2359,1.2359,1.2359,9200000.0
2008-11-28 04:27:00,1.23535,1.23561,1.23535,1.23558,23600000.0
2008-11-28 04:28:00,1.23583,1.23586,1.23568,1.23586,25000000.0
2008-11-28 04:29:00,1.23595,1.2361,1.23595,1.2361,43000000.0
2008-11-28 04:30:00,1.23605,1.23615,1.23605,1.23615,8400000.0
2008-11-28 04:31:00,1.2361,1.2361,1.23605,1.23605,6600000.0
2008-11-28 04:32:00,1.2361,1.2361,1.2359,1.23595,23000000.0
2008-11-28 04:33:00,1.23595,1.23595,1.23595,1.23595,3000000.0
2008-11-28 04:34:00,1.23605,1.23605,1.2358,1.2358,11800000.0
2008-11-28 04:35:00,1.23552,1.23582,1.23552,1.23582,18000000.0
2008-11-28 04:36:00,1.2359,1.236,1.2358,1.2358,8200000.0
2008-11-28 04:37:00,1.23598,1.23598,1.23593,1.23594,54000000.0
2008-11-28 04:38:00,1.2359,1.236,1.2358,1.2358,8200000.0
2008-11-28 04:39:00,1.23585,1.23585,1.23585,1.23585,3600000.0
2008-11-28 04:40:00,1.23558,1.23592,1.23558,1.23558,32000000.0
2008-11-28 04:41:00,1.2354,1.23575,1.23536,1.23549,179400000.0
2008-11-28 04:42:00,1.23555,1.23567,1.23555,1.23567,40800000.0
2008-11-28 04:43:00,1.23585,1.23585,1.23585,1.23585,7200000.0
2008-11-28 04:44:00,1.23573,1.23597,1.23553,1.2356,90400000.0
2008-11-28 04:45:00,1.23585,1.23585,1.23585,1.23585,7200000.0
2008-11-28 04:46:00,1.2359,1.2359,1.2359,1.2359,6000000.0
2008-11-28 04:47:00,1.2359,1.23595,1.23575,1.2359,131400000.0
2008-11-28 04:48:00,1.2358,1.2358,1.2358,1.2358,9600000.0
2008-11-28 04:49:00,1.23554,1.23575,1.23554,1.23567,50000000.0
2008-11-28 04:50:00,1.2358,1.2358,1.2358,1.2358,9600000.0
2008-11-28 04:51:00,1.23552,1.23564,1.23552,1.23563,26600000.0
2008-11-28 04:52:00,1.23564,1.23569,1.23555,1.23555,119800000.0
2008-11-28 04:53:00,1.23555,1.23562,1.23552,1.23552,46400000.0
2008-11-28 04:54:00,1.23565,1.23582,1.23565,1.2358,19600000.0
2008-11-28 04:55:00,1.23558,1.2357,1.23554,1.23557,93800000.0
2008-11-28 04:56:00,1.23565,1.23589,1.23565,1.23578,56800000.0
2008-11-28 04:57:00,1.23584,1.23599,1.23576,1.23586,77800000.0
2008-11-28 04:58:00,1.23565,1.23565,1.2352,1.23558,16600000.0
2008-11-28 04:59:00,1.23562,1.23577,1.23562,1.23572,25400000.0
2008-11-28 05:00:00,1.23575,1.23575,1.23575,1.23575,3600000.0
2008-11-28 05:01:00,1.23563,1.23583,1.23537,1.23562,130200000.0
2008-11-28 05:02:00,1.23525,1.2357,1.23523,1.23568,233800000.0
2008-11-28 05:03:00,1.23575,1.2358,1.2357,1.2357,43600000.0
2008-11-28 05:04:00,1.23523,1.23556,1.23522,1.23551,51200000.0
2008-11-28 05:05:00,1.2357,1.2357,1.2357,1.2357,8400000.0
2008-11-28 05:06:00,1.23515,1.23577,1.23509,1.23513,120200000.0
2008-11-28 05:07:00,1.23508,1.23525,1.235,1.23525,88000000.0
2008-11-28 05:08:00,1.2357,1.2357,1.2357,1.2357,3200000.0
2008-11-28 05:09:00,1.23516,1.2353,1.23512,1.2353,167600000.0
2008-11-28 05:10:00,1.2357,1.2357,1.2357,1.2357,1600000.0
2008-11-28 05:11:00,1.2357,1.2357,1.2357,1.2357,1600000.0
2008-11-28 05:12:00,1.2357,1.2357,1.2357,1.2357,3200000.0
2008-11-28 05:13:00,1.23529,1.23541,1.23524,1.23524,49200000.0
2008-11-28 05:14:00,1.2357,1.2357,1.2357,1.2357,1600000.0
2008-11-28 05:15:00,1.23533,1.23548,1.23502,1.2354,164400000.0
2008-11-28 05:16:00,1.2357,1.2357,1.2348,1.235,63400000.0
2008-11-28 05:17:00,1.235,1.235,1.23485,1.23495,42800000.0
2008-11-28 05:18:00,1.23455,1.23481,1.23455,1.23455,65000000.0
2008-11-28 05:19:00,1.2352,1.23605,1.23495,1.2353,105800000.0
2008-11-28 05:20:00,1.2353,1.2353,1.23525,1.2353,12800000.0
2008-11-28 05:21:00,1.23467,1.23503,1.23467,1.23499,215000000.0
2008-11-28 05:22:00,1.23495,1.2356,1.23495,1.2352,85600000.0
2008-11-28 05:23:00,1.23542,1.23559,1.23471,1.23505,91000000.0
2008-11-28 05:24:00,1.23507,1.23544,1.235,1.235,38200000.0
2008-11-28 05:25:00,1.2353,1.2353,1.2352,1.2352,12600000.0
2008-11-28 05:26:00,1.2352,1.2353,1.2352,1.2353,20200000.0
2008-11-28 05:27:00,1.23525,1.23525,1.23525,1.23525,3600000.0
2008-11-28 05:28:00,1.23525,1.23525,1.23465,1.2348,48800000.0
2008-11-28 05:29:00,1.23495,1.23495,1.23475,1.23475,20000000.0
2008-11-28 05:30:00,1.2347,1.2348,1.2347,1.2348,10800000.0
2008-11-28 05:31:00,1.2348,1.2348,1.2348,1.2348,3600000.0
2008-11-28 05:32:00,1.23477,1.2348,1.23453,1.23463,82600000.0
2008-11-28 05:33:00,1.23442,1.23483,1.23435,1.2347,186400000.0
2008-11-28 05:34:00,1.2349,1.235,1.2349,1.235,13400000.0
2008-11-28 05:35:00,1.235,1.235,1.235,1.235,3000000.0
2008-11-28 05:36:00,1.23495,1.23495,1.2349,1.2349,6600000.0
2008-11-28 05:37:00,1.2348,1.2349,1.23475,1.23475,20200000.0
2008-11-28 05:38:00,1.2348,1.2349,1.2348,1.2349,19800000.0
2008-11-28 05:39:00,1.23495,1.23495,1.23475,1.23475,14000000.0
2008-11-28 05:40:00,1.23475,1.23475,1.23475,1.23475,1600000.0
2008-11-28 05:41:00,1.23475,1.2348,1.23475,1.23475,29200000.0
2008-11-28 05:42:00,1.23465,1.23465,1.23455,1.23455,25200000.0
2008-11-28 05:43:00,1.23445,1.23455,1.23445,1.23455,25400000.0
2008-11-28 05:44:00,1.2347,1.2347,1.23465,1.23465,15800000.0
2008-11-28 05:45:00,1.23455,1.23455,1.23455,1.23455,16000000.0
2008-11-28 05:46:00,1.23468,1.23468,1.2343,1.23445,110200000.0
2008-11-28 05:47:00,1.23455,1.23465,1.234,1.23415,385000000.0
2008-11-28 05:48:00,1.2342,1.23465,1.23405,1.2344,75400000.0
2008-11-28 05:49:00,1.23435,1.23435,1.23425,1.23435,23400000.0
2008-11-28 05:50:00,1.23415,1.2348,1.23415,1.23425,48200000.0
2008-11-28 05:51:00,1.23425,1.23425,1.23415,1.23415,18600000.0
2008-11-28 05:52:00,1.23415,1.23415,1.23415,1.23415,6600000.0
2008-11-28 05:53:00,1.23415,1.23415,1.23415,1.23415,8400000.0
2008-11-28 05:54:00,1.23415,1.23415,1.23415,1.23415,1800000.0
2008-11-28 05:55:00,1.23415,1.23425,1.23415,1.23425,25800000.0
2008-11-28 05:56:00,1.23415,1.23425,1.23415,1.23425,24400000.0
2008-11-28 05:57:00,1.23415,1.23415,1.23415,1.23415,16000000.0
2008-11-28 05:58:00,1.23425,1.23425,1.23415,1.23415,5400000.0
2008-11-28 05:59:00,1.23425,1.23455,1.23415,1.2345,133800000.0
2008-11-28 06:00:00,1.2346,1.23465,1.2344,1.2345,61400000.0
2008-11-28 06:01:00,1.2345,1.2345,1.2345,1.2345,12800000.0
2008-11-28 06:02:00,1.2345,1.2345,1.2345,1.2345,3200000.0
2008-11-28 06:03:00,1.2346,1.2347,1.2339,1.2339,53200000.0
2008-11-28 06:04:00,1.23398,1.23436,1.23385,1.23387,242000000.0
2008-11-28 06:05:00,1.23395,1.23395,1.23395,1.23395,1000000.0
2008-11-28 06:06:00,1.23395,1.2347,1.23375,1.2346,189400000.0
2008-11-28 06:07:00,1.2346,1.2346,1.2344,1.2344,4800000.0
2008-11-28 06:08:00,1.23465,1.23465,1.23235,1.2331,72800000.0
2008-11-28 06:09:00,1.2332,1.23475,1.2332,1.23465,74400000.0
2008-11-28 06:10:00,1.23445,1.23475,1.2335,1.2341,168800000.0
2008-11-28 06:11:00,1.2346,1.23475,1.2345,1.23475,21000000.0
2008-11-28 06:12:00,1.23455,1.23485,1.23455,1.23485,27000000.0
2008-11-28 06:13:00,1.23475,1.23475,1.23455,1.2347,24200000.0
2008-11-28 06:14:00,1.23475,1.23475,1.23425,1.23435,36200000.0
2008-11-28 06:15:00,1.23425,1.2343,1.23415,1.23415,18600000.0
2008-11-28 06:16:00,1.23405,1.23405,1.23405,1.23405,6600000.0
2008-11-28 06:17:00,1.23405,1.23415,1.23405,1.23405,24400000.0
2008-11-28 06:18:00,1.2338,1.23395,1.233,1.233,45600000.0
2008-11-28 06:19:00,1.233,1.233,1.233,1.233,6000000.0
2008-11-28 06:20:00,1.23315,1.23405,1.23315,1.23405,33400000.0
2008-11-28 06:21:00,1.23425,1.2346,1.23405,1.23455,79600000.0
2008-11-28 06:22:00,1.2347,1.23515,1.2347,1.235,66200000.0
2008-11-28 06:23:00,1.235,1.235,1.23485,1.2349,26600000.0
2008-11-28 06:24:00,1.235,1.235,1.2343,1.23465,88000000.0
2008-11-28 06:25:00,1.23475,1.23505,1.2347,1.2347,27600000.0
2008-11-28 06:26:00,1.2348,1.2348,1.2348,1.2348,6600000.0
2008-11-28 06:27:00,1.2351,1.2352,1.23475,1.2348,72800000.0
2008-11-28 06:28:00,1.2348,1.2348,1.2348,1.2348,3200000.0
2008-11-28 06:29:00,1.2348,1.2348,1.2348,1.2348,10400000.0
2008-11-28 06:30:00,1.2348,1.2348,1.2348,1.2348,6400000.0
2008-11-28 06:31:00,1.2348,1.2348,1.2348,1.2348,1600000.0
2008-11-28 06:32:00,1.2348,1.2348,1.2348,1.2348,1600000.0
2008-11-28 06:33:00,1.2348,1.2348,1.2337,1.2348,34400000.0
2008-11-28 06:34:00,1.2348,1.2348,1.23425,1.23465,9600000.0
2008-11-28 06:35:00,1.23402,1.23418,1.23374,1.2341,219800000.0
2008-11-28 06:36:00,1.2348,1.2348,1.2348,1.2348,1600000.0
2008-11-28 06:37:00,1.23398,1.2342,1.23389,1.23412,234200000.0
2008-11-28 06:38:00,1.2348,1.2348,1.2348,1.2348,6400000.0
2008-11-28 06:39:00,1.2348,1.2348,1.2348,1.2348,3200000.0
2008-11-28 06:40:00,1.2348,1.2348,1.2348,1.2348,1600000.0
2008-11-28 06:41:00,1.23425,1.2348,1.23415,1.2348,45400000.0
2008-11-28 06:42:00,1.23475,1.23475,1.2343,1.23445,108200000.0
2008-11-28 06:43:00,1.2344,1.2345,1.2344,1.2345,10400000.0
2008-11-28 06:44:00,1.2345,1.2345,1.2345,1.2345,31600000.0
2008-11-28 06:45:00,1.2345,1.2345,1.2345,1.2345,19600000.0
2008-11-28 06:46:00,1.2345,1.2345,1.2345,1.2345,21600000.0
2008-11-28 06:47:00,1.2345,1.2345,1.2345,1.2345,32800000.0
2008-11-28 06:48:00,1.2345,1.2345,1.2345,1.2345,10800000.0
2008-11-28 06:49:00,1.2345,1.2345,1.2345,1.2345,18000000.0
2008-11-28 06:50:00,1.2345,1.23465,1.2343,1.23445,38800000.0
2008-11-28 06:51:00,1.23435,1.23435,1.23415,1.2343,281400000.0
2008-11-28 06:52:00,1.2345,1.23455,1.2345,1.23455,9000000.0
2008-11-28 06:53:00,1.23445,1.23475,1.23435,1.2345,38000000.0
2008-11-28 06:54:00,1.23445,1.23515,1.2339,1.23495,146600000.0
2008-11-28 06:55:00,1.2351,1.2351,1.23475,1.2348,51600000.0
2008-11-28 06:56:00,1.2348,1.235,1.2348,1.23495,41800000.0
2008-11-28 06:57:00,1.2349,1.23495,1.2348,1.23495,90400000.0
2008-11-28 06:58:00,1.23515,1.23535,1.2345,1.23475,76000000.0
2008-11-28 06:59:00,1.23485,1.2349,1.23485,1.2349,12800000.0
2008-11-28 07:00:00,1.23515,1.23545,1.2345,1.2345,62800000.0
2008-11-28 07:01:00,1.23485,1.23505,1.23455,1.2346,85800000.0
2008-11-28 07:02:00,1.2346,1.2346,1.2346,1.2346,2400000.0
2008-11-28 07:03:00,1.2346,1.2348,1.2346,1.2348,4800000.0
2008-11-28 07:04:00,1.2346,1.2349,1.2346,1.2347,48200000.0
2008-11-28 07:05:00,1.23475,1.23495,1.23445,1.2346,99200000.0
2008-11-28 07:06:00,1.23485,1.2349,1.23455,1.23455,31400000.0
2008-11-28 07:07:00,1.2346,1.2346,1.2346,1.2346,1600000.0
2008-11-28 07:08:00,1.2346,1.2346,1.2346,1.2346,1600000.0
2008-11-28 07:09:00,1.2352,1.2352,1.2344,1.2344,49400000.0
2008-11-28 07:10:00,1.2344,1.2344,1.2344,1.2344,2400000.0
2008-11-28 07:11:00,1.23485,1.2355,1.23455,1.2355,149000000.0
2008-11-28 07:12:00,1.2355,1.2367,1.2355,1.2364,172800000.0
2008-11-28 07:13:00,1.23555,1.23645,1.23555,1.2364,64000000.0
2008-11-28 07:14:00,1.2364,1.2364,1.23555,1.2364,64200000.0
2008-11-28 07:15:00,1.23655,1.237,1.23655,1.23675,37800000.0
2008-11-28 07:16:00,1.2368,1.23685,1.2362,1.2366,59600000.0
2008-11-28 07:17:00,1.2367,1.2367,1.23575,1.23635,58600000.0
2008-11-28 07:18:00,1.2365,1.23665,1.2365,1.23665,9400000.0
2008-11-28 07:19:00,1.23655,1.2367,1.23655,1.23665,25000000.0
2008-11-28 07:20:00,1.2366,1.2366,1.2366,1.2366,3600000.0
2008-11-28 07:21:00,1.23685,1.23685,1.23685,1.23685,6000000.0
2008-11-28 07:22:00,1.23675,1.2368,1.23655,1.2367,23200000.0
2008-11-28 07:23:00,1.2367,1.2367,1.2366,1.2366,18800000.0
2008-11-28 07:24:00,1.2366,1.2366,1.235,1.235,59400000.0
2008-11-28 07:25:00,1.2349,1.2357,1.23445,1.23535,138400000.0
2008-11-28 07:26:00,1.2354,1.2354,1.2349,1.2349,37200000.0
2008-11-28 07:27:00,1.23515,1.23585,1.23515,1.23585,70800000.0
2008-11-28 07:28:00,1.23575,1.23625,1.23575,1.23625,44800000.0
2008-11-28 07:29:00,1.23625,1.23625,1.23625,1.23625,19200000.0
2008-11-28 07:30:00,1.23625,1.23625,1.23625,1.23625,32000000.0
2008-11-28 07:31:00,1.23625,1.2364,1.23625,1.2363,37600000.0
2008-11-28 07:32:00,1.2363,1.2363,1.2363,1.2363,8000000.0
2008-11-28 07:33:00,1.23545,1.23545,1.23515,1.2353,32400000.0
2008-11-28 07:34:00,1.2353,1.2353,1.234,1.23455,85000000.0
2008-11-28 07:35:00,1.2353,1.23535,1.2353,1.23535,8000000.0
2008-11-28 07:36:00,1.235,1.235,1.2346,1.2346,46200000.0
2008-11-28 07:37:00,1.2346,1.2346,1.2346,1.2346,5200000.0
2008-11-28 07:38:00,1.2346,1.2346,1.2346,1.2346,18000000.0
2008-11-28 07:39:00,1.2346,1.2346,1.2346,1.2346,6400000.0
2008-11-28 07:40:00,1.23474,1.23474,1.23435,1.23435,231000000.0
2008-11-28 07:41:00,1.2346,1.2346,1.2346,1.2346,4800000.0
2008-11-28 07:42:00,1.2346,1.2346,1.2346,1.2346,6400000.0
2008-11-28 07:43:00,1.2346,1.2346,1.2346,1.2346,3200000.0
2008-11-28 07:44:00,1.2346,1.2346,1.2346,1.2346,3200000.0
2008-11-28 07:45:00,1.2346,1.2346,1.2346,1.2346,1600000.0
2008-11-28 07:46:00,1.23422,1.23435,1.2341,1.23425,106400000.0
2008-11-28 07:47:00,1.23433,1.23443,1.23414,1.23423,261000000.0
2008-11-28 07:48:00,1.23441,1.23441,1.23434,1.23439,71400000.0
2008-11-28 07:49:00,1.2346,1.2346,1.2346,1.2346,1600000.0
2008-11-28 07:50:00,1.23438,1.23447,1.2343,1.23435,138600000.0
2008-11-28 07:51:00,1.23434,1.23444,1.23434,1.23441,202200000.0
2008-11-28 07:52:00,1.23437,1.23453,1.23434,1.23442,206000000.0
2008-11-28 07:53:00,1.2346,1.2346,1.2346,1.2346,1600000.0
2008-11-28 07:54:00,1.23449,1.23465,1.23438,1.23448,644399996.0
2008-11-28 07:55:00,1.2346,1.2346,1.2346,1.2346,1600000.0
2008-11-28 07:56:00,1.2346,1.2346,1.2346,1.2346,3200000.0
2008-11-28 07:57:00,1.23485,1.23485,1.23485,1.23485,6400000.0
2008-11-28 07:58:00,1.235,1.235,1.23495,1.23495,5600000.0
2008-11-28 07:59:00,1.2349,1.2349,1.23445,1.23445,17600000.0
2008-11-28 08:00:00,1.23498,1.23513,1.23484,1.23497,464400000.0
2008-11-28 08:01:00,1.2352,1.2352,1.23515,1.23515,8800000.0
2008-11-28 08:02:00,1.2349,1.2349,1.2349,1.2349,1600000.0
2008-11-28 08:03:00,1.23515,1.23525,1.2348,1.2351,66000000.0
2008-11-28 08:04:00,1.2351,1.2351,1.2349,1.2349,16000000.0
2008-11-28 08:05:00,1.23525,1.2357,1.23525,1.2357,12800000.0
2008-11-28 08:06:00,1.23585,1.23585,1.23485,1.2349,65600000.0
2008-11-28 08:07:00,1.2349,1.2349,1.2349,1.2349,1600000.0
2008-11-28 08:08:00,1.2349,1.2349,1.2349,1.2349,3200000.0
2008-11-28 08:09:00,1.2349,1.2349,1.2349,1.2349,1600000.0
2008-11-28 08:10:00,1.23417,1.23431,1.23359,1.2343,150200000.0
2008-11-28 08:11:00,1.2341,1.2341,1.2339,1.2339,5000000.0
2008-11-28 08:12:00,1.23405,1.2342,1.2337,1.23405,80400000.0
2008-11-28 08:13:00,1.23405,1.23405,1.2337,1.2339,69600000.0
2008-11-28 08:14:00,1.2339,1.2339,1.2339,1.2339,3600000.0
2008-11-28 08:15:00,1.2339,1.2341,1.2339,1.2341,12800000.0
2008-11-28 08:16:00,1.23405,1.23405,1.23405,1.23405,1800000.0
2008-11-28 08:17:00,1.23405,1.2341,1.23405,1.2341,10200000.0
2008-11-28 08:18:00,1.23405,1.23405,1.23405,1.23405,1800000.0
2008-11-28 08:19:00,1.23395,1.23405,1.23395,1.23405,11600000.0
2008-11-28 08:20:00,1.23377,1.23398,1.23364,1.23377,125800000.0
2008-11-28 08:21:00,1.2337,1.23392,1.23367,1.23392,261000001.0
2008-11-28 08:22:00,1.2339,1.2339,1.23365,1.23365,14400000.0
2008-11-28 08:23:00,1.23365,1.2337,1.2332,1.2332,12800000.0
2008-11-28 08:24:00,1.2332,1.2332,1.23295,1.23295,8200000.0
2008-11-28 08:25:00,1.233,1.2333,1.233,1.2333,16800000.0
2008-11-28 08:26:00,1.2333,1.2333,1.2333,1.2333,3200000.0
2008-11-28 08:27:00,1.2331,1.2331,1.2331,1.2331,3600000.0
2008-11-28 08:28:00,1.23315,1.23315,1.23315,1.23315,3600000.0
2008-11-28 08:29:00,1.2331,1.2332,1.2331,1.2332,8800000.0
2008-11-28 08:30:00,1.23315,1.23315,1.23315,1.23315,3600000.0
2008-11-28 08:31:00,1.2331,1.2333,1.2331,1.2333,20000000.0
2008-11-28 08:32:00,1.2332,1.2332,1.2332,1.2332,3600000.0
2008-11-28 08:33:00,1.23315,1.23315,1.23315,1.23315,6600000.0
2008-11-28 08:34:00,1.23315,1.23345,1.23315,1.23345,8200000.0
2008-11-28 08:35:00,1.2334,1.2334,1.2334,1.2334,9000000.0
2008-11-28 08:36:00,1.23345,1.23355,1.23345,1.23345,13000000.0
2008-11-28 08:37:00,1.23355,1.23355,1.2334,1.2334,7800000.0
2008-11-28 08:38:00,1.2335,1.2336,1.23345,1.23345,9800000.0
2008-11-28 08:39:00,1.23355,1.23355,1.23355,1.23355,3600000.0
2008-11-28 08:40:00,1.2335,1.23355,1.23345,1.23355,20600000.0
2008-11-28 08:41:00,1.2334,1.23355,1.2334,1.23355,8600000.0
2008-11-28 08:42:00,1.2335,1.23365,1.23345,1.23365,8000000.0
2008-11-28 08:43:00,1.2333,1.23368,1.2333,1.23342,319600000.0
2008-11-28 08:44:00,1.23337,1.23368,1.23327,1.23348,392399997.0
2008-11-28 08:45:00,1.2338,1.23405,1.2338,1.2338,41200000.0
2008-11-28 08:46:00,1.2339,1.2339,1.2337,1.2337,19000000.0
2008-11-28 08:47:00,1.23352,1.23368,1.23327,1.2335,216800000.0
2008-11-28 08:48:00,1.23356,1.23356,1.23319,1.23323,150800000.0
2008-11-28 08:49:00,1.23345,1.23365,1.2333,1.2335,144800000.0
2008-11-28 08:50:00,1.2338,1.2345,1.23375,1.2345,56000000.0
2008-11-28 08:51:00,1.23455,1.2346,1.23455,1.23455,26000000.0
2008-11-28 08:52:00,1.23435,1.23435,1.23435,1.23435,5600000.0
2008-11-28 08:53:00,1.23455,1.2347,1.2343,1.23465,42800000.0
2008-11-28 08:54:00,1.2346,1.23485,1.2346,1.2348,72000000.0
2008-11-28 08:55:00,1.23485,1.23485,1.2348,1.23485,19400000.0
2008-11-28 08:56:00,1.23406,1.23458,1.23406,1.23452,248800000.0
2008-11-28 08:57:00,1.2345,1.23455,1.2345,1.23455,13600000.0
2008-11-28 08:58:00,1.23435,1.23435,1.23435,1.23435,6600000.0
2008-11-28 08:59:00,1.2344,1.2345,1.2344,1.2345,11800000.0
2008-11-28 09:00:00,1.23455,1.23465,1.2345,1.23465,25600000.0
2008-11-28 09:01:00,1.23455,1.23455,1.2329,1.23425,46800000.0
2008-11-28 09:02:00,1.23435,1.2344,1.23395,1.23395,23000000.0
2008-11-28 09:03:00,1.23363,1.23387,1.23345,1.23371,104400000.0
2008-11-28 09:04:00,1.234,1.234,1.23295,1.2334,69000000.0
2008-11-28 09:05:00,1.2334,1.2334,1.23275,1.23335,21400000.0
2008-11-28 09:06:00,1.2334,1.2339,1.2334,1.2338,47200000.0
2008-11-28 09:07:00,1.2339,1.23395,1.233,1.2331,130200000.0
2008-11-28 09:08:00,1.2331,1.23335,1.2331,1.23335,19400000.0
2008-11-28 09:09:00,1.2334,1.23345,1.23275,1.2334,117600000.0
2008-11-28 09:10:00,1.23345,1.23345,1.23345,1.23345,4600000.0
2008-11-28 09:11:00,1.23345,1.23345,1.23345,1.23345,5600000.0
2008-11-28 09:12:00,1.23335,1.23345,1.23335,1.23345,9200000.0
2008-11-28 09:13:00,1.23271,1.23359,1.23271,1.23319,128600000.0
2008-11-28 09:14:00,1.2336,1.2336,1.2336,1.2336,4600000.0
2008-11-28 09:15:00,1.2337,1.2337,1.23275,1.23285,81400000.0
2008-11-28 09:16:00,1.2331,1.23335,1.23305,1.23335,37800000.0
2008-11-28 09:17:00,1.23335,1.2334,1.23275,1.2334,43200000.0
2008-11-28 09:18:00,1.23365,1.23365,1.23355,1.23355,11200000.0
2008-11-28 09:19:00,1.23355,1.2337,1.2334,1.2334,19000000.0
2008-11-28 09:20:00,1.233,1.23341,1.23266,1.23341,82600000.0
2008-11-28 09:21:00,1.23345,1.23345,1.23315,1.23315,6600000.0
2008-11-28 09:22:00,1.23292,1.23319,1.23272,1.23291,211400000.0
2008-11-28 09:23:00,1.2332,1.2332,1.23275,1.233,6600000.0
2008-11-28 09:24:00,1.2331,1.23335,1.233,1.2331,28200000.0
2008-11-28 09:25:00,1.23325,1.2333,1.23325,1.2333,8400000.0
2008-11-28 09:26:00,1.2334,1.23345,1.233,1.233,28000000.0
2008-11-28 09:27:00,1.23263,1.23299,1.2324,1.23277,201400000.0
2008-11-28 09:28:00,1.23278,1.23323,1.23274,1.23323,221000000.0
2008-11-28 09:29:00,1.23292,1.23336,1.23292,1.23336,104600000.0
2008-11-28 09:30:00,1.2331,1.2335,1.23295,1.23295,23000000.0
2008-11-28 09:31:00,1.23339,1.23339,1.2327,1.23289,156000000.0
2008-11-28 09:32:00,1.23321,1.23326,1.23305,1.2331,142400000.0
2008-11-28 09:33:00,1.2332,1.2332,1.2332,1.2332,4800000.0
2008-11-28 09:34:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2008-11-28 09:35:00,1.23355,1.23362,1.2333,1.2334,378600000.0
2008-11-28 09:36:00,1.23271,1.23312,1.23271,1.23283,221800000.0
2008-11-28 09:37:00,1.2325,1.23291,1.23228,1.23228,112800000.0
2008-11-28 09:38:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2008-11-28 09:39:00,1.2332,1.2332,1.2332,1.2332,3200000.0
2008-11-28 09:40:00,1.2332,1.2332,1.2332,1.2332,3200000.0
2008-11-28 09:41:00,1.2332,1.2332,1.2332,1.2332,16000000.0
2008-11-28 09:42:00,1.2332,1.2333,1.2332,1.23325,10800000.0
2008-11-28 09:43:00,1.2332,1.2333,1.2332,1.2333,22400000.0
2008-11-28 09:44:00,1.2333,1.2333,1.23325,1.23325,8600000.0
2008-11-28 09:45:00,1.23325,1.2333,1.2332,1.2333,17400000.0
2008-11-28 09:46:00,1.2333,1.2333,1.2333,1.2333,4200000.0
2008-11-28 09:47:00,1.23335,1.2342,1.23335,1.234,87400000.0
2008-11-28 09:48:00,1.23395,1.23395,1.2326,1.23275,111400000.0
2008-11-28 09:49:00,1.23275,1.2331,1.23275,1.2331,14200000.0
2008-11-28 09:50:00,1.2331,1.23355,1.23245,1.23355,30200000.0
2008-11-28 09:51:00,1.2335,1.234,1.23315,1.234,52400000.0
2008-11-28 09:52:00,1.23425,1.2344,1.2334,1.2334,100800000.0
2008-11-28 09:53:00,1.2334,1.23435,1.23305,1.234,94200000.0
2008-11-28 09:54:00,1.23395,1.23395,1.2331,1.2334,78400000.0
2008-11-28 09:55:00,1.2334,1.23345,1.23305,1.2331,30400000.0
2008-11-28 09:56:00,1.23304,1.23304,1.23253,1.2327,129200000.0
2008-11-28 09:57:00,1.23263,1.23343,1.2326,1.23277,233799997.0
2008-11-28 09:58:00,1.23332,1.23332,1.23286,1.23292,488599991.0
2008-11-28 09:59:00,1.23281,1.23292,1.23267,1.23267,688599985.0
2008-11-28 10:00:00,1.2332,1.2332,1.2332,1.2332,1600000.0
2008-11-28 10:01:00,1.23293,1.23306,1.23274,1.23275,232200000.0
2008-11-28 10:02:00,1.23335,1.23365,1.23315,1.23365,28800000.0
2008-11-28 10:03:00,1.2337,1.23375,1.23355,1.23365,21200000.0
2008-11-28 10:04:00,1.23303,1.23353,1.23282,1.23338,147000000.0
2008-11-28 10:05:00,1.2338,1.234,1.2337,1.234,20400000.0
2008-11-28 10:06:00,1.23405,1.23625,1.23405,1.23625,110400000.0
2008-11-28 10:07:00,1.23625,1.23655,1.23385,1.2357,284800000.0
2008-11-28 10:08:00,1.23575,1.23645,1.23575,1.23605,144399998.0
2008-11-28 10:09:00,1.236,1.236,1.2355,1.2355,490199982.0
2008-11-28 10:10:00,1.2355,1.23565,1.2355,1.23555,12600000.0
2008-11-28 10:11:00,1.23555,1.23555,1.2339,1.23475,110600000.0
2008-11-28 10:12:00,1.2346,1.23465,1.23455,1.23455,7600000.0
2008-11-28 10:13:00,1.2339,1.2346,1.2337,1.2345,22800000.0
2008-11-28 10:14:00,1.23388,1.23463,1.2338,1.23408,133800000.0
2008-11-28 10:15:00,1.23434,1.23455,1.23416,1.23455,91000000.0
2008-11-28 10:16:00,1.23433,1.23437,1.23391,1.23397,187200000.0
2008-11-28 10:17:00,1.2344,1.23445,1.23405,1.23405,59400000.0
2008-11-28 10:18:00,1.2341,1.23445,1.23405,1.2341,124400000.0
2008-11-28 10:19:00,1.2341,1.2341,1.2341,1.2341,24000000.0
2008-11-28 10:20:00,1.2341,1.2341,1.2341,1.2341,9000000.0
2008-11-28 10:21:00,1.23415,1.23415,1.2341,1.23415,24000000.0
2008-11-28 10:22:00,1.2343,1.2343,1.2343,1.2343,4800000.0
2008-11-28 10:23:00,1.23435,1.2345,1.2341,1.23415,30600000.0
2008-11-28 10:24:00,1.23329,1.23397,1.23329,1.23397,241400000.0
2008-11-28 10:25:00,1.2338,1.23455,1.2338,1.23405,45800000.0
2008-11-28 10:26:00,1.234,1.2348,1.23385,1.2348,297200000.0
2008-11-28 10:27:00,1.2347,1.23495,1.23425,1.2346,149200000.0
2008-11-28 10:28:00,1.23465,1.2349,1.2346,1.2346,57200000.0
2008-11-28 10:29:00,1.2347,1.23485,1.23395,1.2343,164599999.0
2008-11-28 10:30:00,1.23445,1.2347,1.23365,1.2342,121200000.0
2008-11-28 10:31:00,1.2342,1.2344,1.2337,1.2342,32600000.0
2008-11-28 10:32:00,1.2343,1.2343,1.2339,1.2342,11000000.0
2008-11-28 10:33:00,1.23425,1.23455,1.23425,1.23455,15200000.0
2008-11-28 10:34:00,1.23465,1.2348,1.23455,1.23475,56800000.0
2008-11-28 10:35:00,1.23475,1.23485,1.23375,1.234,98000000.0
2008-11-28 10:36:00,1.234,1.2342,1.233,1.234,92400000.0
2008-11-28 10:37:00,1.2339,1.23415,1.2324,1.23335,139600000.0
2008-11-28 10:38:00,1.23315,1.23405,1.23295,1.23405,66600000.0
2008-11-28 10:39:00,1.23395,1.23395,1.23335,1.2336,25400000.0
2008-11-28 10:40:00,1.2336,1.2336,1.23295,1.23295,6000000.0
2008-11-28 10:41:00,1.23305,1.23305,1.2325,1.2325,18800000.0
2008-11-28 10:42:00,1.2325,1.23255,1.2324,1.2324,11000000.0
2008-11-28 10:43:00,1.23245,1.2329,1.23245,1.23275,41200000.0
2008-11-28 10:44:00,1.23285,1.23325,1.2327,1.2331,54000000.0
2008-11-28 10:45:00,1.2331,1.2333,1.23305,1.2333,26200000.0
2008-11-28 10:46:00,1.23315,1.23315,1.23255,1.23285,70000000.0
2008-11-28 10:47:00,1.23305,1.2331,1.2328,1.23305,122600000.0
2008-11-28 10:48:00,1.2331,1.2332,1.2331,1.23315,359599997.0
2008-11-28 10:49:00,1.2331,1.2331,1.2329,1.23295,428799991.0
2008-11-28 10:50:00,1.23295,1.23305,1.23295,1.23305,48000000.0
2008-11-28 10:51:00,1.23305,1.23305,1.23245,1.2326,30000000.0
2008-11-28 10:52:00,1.2326,1.23275,1.2319,1.23205,58400000.0
2008-11-28 10:53:00,1.2321,1.2321,1.23175,1.2321,281400002.0
2008-11-28 10:54:00,1.23195,1.23265,1.23195,1.23265,62000000.0
2008-11-28 10:55:00,1.2327,1.23305,1.2325,1.23275,48600000.0
2008-11-28 10:56:00,1.23285,1.23295,1.2324,1.2324,57600000.0
2008-11-28 10:57:00,1.2322,1.2322,1.2308,1.2317,423800008.0
2008-11-28 10:58:00,1.2319,1.2329,1.2319,1.2329,182400000.0
2008-11-28 10:59:00,1.2329,1.23395,1.23255,1.2332,185200000.0
2008-11-28 11:00:00,1.2332,1.2335,1.2326,1.23275,105800000.0
2008-11-28 11:01:00,1.2329,1.23325,1.2329,1.23325,14800000.0
2008-11-28 11:02:00,1.23325,1.23325,1.23315,1.23325,8400000.0
2008-11-28 11:03:00,1.23325,1.23325,1.23325,1.23325,4200000.0
2008-11-28 11:04:00,1.23325,1.2345,1.2332,1.23405,40800000.0
2008-11-28 11:05:00,1.23405,1.23585,1.23405,1.2356,123200000.0
2008-11-28 11:06:00,1.23565,1.2358,1.23505,1.2351,31600000.0
2008-11-28 11:07:00,1.2351,1.23575,1.2347,1.23525,88800000.0
2008-11-28 11:08:00,1.2353,1.2353,1.2352,1.2352,8200000.0
2008-11-28 11:09:00,1.2352,1.2352,1.2351,1.2351,31800000.0
2008-11-28 11:10:00,1.2351,1.23535,1.2351,1.23535,97999999.0
2008-11-28 11:11:00,1.23555,1.23565,1.235,1.235,62000000.0
2008-11-28 11:12:00,1.23525,1.23525,1.23525,1.23525,7600000.0
2008-11-28 11:13:00,1.23525,1.23525,1.23525,1.23525,4000000.0
2008-11-28 11:14:00,1.2353,1.23555,1.2353,1.23555,16000000.0
2008-11-28 11:15:00,1.23565,1.23575,1.23565,1.23575,4800000.0
2008-11-28 11:16:00,1.2357,1.23585,1.23555,1.23555,61000000.0
2008-11-28 11:17:00,1.23527,1.23545,1.23521,1.23545,277000000.0
2008-11-28 11:18:00,1.23565,1.23565,1.23545,1.23545,22800000.0
2008-11-28 11:19:00,1.2355,1.23655,1.2352,1.2363,230199997.0
2008-11-28 11:20:00,1.2363,1.2363,1.2357,1.23575,61200000.0
2008-11-28 11:21:00,1.2358,1.2358,1.2358,1.2358,2000000.0
2008-11-28 11:22:00,1.23546,1.23573,1.23538,1.23538,366600000.0
2008-11-28 11:23:00,1.2358,1.236,1.23545,1.2356,143000000.0
2008-11-28 11:24:00,1.2356,1.23675,1.23515,1.23675,123600002.0
2008-11-28 11:25:00,1.23695,1.23695,1.2354,1.2354,195400000.0
2008-11-28 11:26:00,1.23555,1.23555,1.23555,1.23555,1000000.0
2008-11-28 11:27:00,1.2355,1.2355,1.2355,1.2355,1000000.0
2008-11-28 11:28:00,1.2355,1.2355,1.2349,1.23535,23200000.0
2008-11-28 11:29:00,1.2355,1.2355,1.23505,1.23505,5600000.0
2008-11-28 11:30:00,1.23515,1.2358,1.23515,1.2358,10800000.0
2008-11-28 11:31:00,1.2359,1.23655,1.2359,1.23635,58000000.0
2008-11-28 11:32:00,1.2365,1.23665,1.23605,1.23655,34000000.0
2008-11-28 11:33:00,1.2366,1.2373,1.2366,1.23725,88200000.0
2008-11-28 11:34:00,1.23725,1.23725,1.2361,1.23655,114000000.0
2008-11-28 11:35:00,1.2365,1.2365,1.2365,1.2365,4400000.0
2008-11-28 11:36:00,1.2365,1.2365,1.23605,1.23605,34600000.0
2008-11-28 11:37:00,1.23615,1.23645,1.2358,1.2358,56800000.0
2008-11-28 11:38:00,1.2357,1.23645,1.23525,1.2361,86000000.0
2008-11-28 11:39:00,1.23615,1.2372,1.23605,1.2364,45600000.0
2008-11-28 11:40:00,1.2363,1.2364,1.2363,1.2364,5600000.0
2008-11-28 11:41:00,1.23635,1.2365,1.23545,1.2355,45200000.0
2008-11-28 11:42:00,1.23555,1.2367,1.23555,1.2363,86800000.0
2008-11-28 11:43:00,1.23635,1.23635,1.23475,1.23475,131800000.0
2008-11-28 11:44:00,1.23485,1.23485,1.233,1.23435,165200000.0
2008-11-28 11:45:00,1.23435,1.2345,1.23395,1.2341,70800000.0
2008-11-28 11:46:00,1.23415,1.2348,1.23405,1.23455,111400000.0
2008-11-28 11:47:00,1.23435,1.2352,1.23435,1.2352,45200000.0
2008-11-28 11:48:00,1.23515,1.23515,1.23445,1.2345,43000000.0
2008-11-28 11:49:00,1.2345,1.2345,1.234,1.23435,30000000.0
2008-11-28 11:50:00,1.2345,1.2345,1.23385,1.2344,24200000.0
2008-11-28 11:51:00,1.2345,1.2345,1.23405,1.23405,20000000.0
2008-11-28 11:52:00,1.23415,1.23415,1.2335,1.23365,30800000.0
2008-11-28 11:53:00,1.23385,1.2339,1.23335,1.23335,39800000.0
2008-11-28 11:54:00,1.233,1.2331,1.2328,1.23305,22800000.0
2008-11-28 11:55:00,1.23305,1.2333,1.233,1.2331,16600000.0
2008-11-28 11:56:00,1.23315,1.23325,1.2331,1.2331,6400000.0
2008-11-28 11:57:00,1.2331,1.2334,1.2331,1.2334,161000000.0
2008-11-28 11:58:00,1.2335,1.2335,1.2334,1.23345,7000000.0
2008-11-28 11:59:00,1.2335,1.23375,1.2335,1.23375,26600000.0
2008-11-28 12:00:00,1.23375,1.23375,1.23345,1.23345,11000000.0
2008-11-28 12:01:00,1.23345,1.23345,1.2332,1.2332,8600000.0
2008-11-28 12:02:00,1.2333,1.2334,1.23315,1.2333,165600000.0
2008-11-28 12:03:00,1.23295,1.2333,1.2329,1.23325,35000000.0
2008-11-28 12:04:00,1.23315,1.23415,1.2331,1.23415,63200000.0
2008-11-28 12:05:00,1.23475,1.23495,1.2344,1.23455,112400000.0
2008-11-28 12:06:00,1.23431,1.23452,1.23412,1.2345,116400000.0
2008-11-28 12:07:00,1.23448,1.23457,1.23417,1.2344,174324000.0
2008-11-28 12:08:00,1.23475,1.2348,1.2347,1.2347,9600000.0
2008-11-28 12:09:00,1.23485,1.2349,1.234,1.234,79000000.0
2008-11-28 12:10:00,1.2341,1.2341,1.2335,1.23375,16600000.0
2008-11-28 12:11:00,1.23385,1.23415,1.2335,1.2336,38000000.0
2008-11-28 12:12:00,1.2336,1.23375,1.2336,1.2336,20200000.0
2008-11-28 12:13:00,1.23365,1.23385,1.23345,1.2338,37200000.0
2008-11-28 12:14:00,1.2338,1.23385,1.2336,1.2336,10000000.0
2008-11-28 12:15:00,1.23365,1.2337,1.2335,1.2337,25400000.0
2008-11-28 12:16:00,1.23365,1.23455,1.23365,1.23435,50400000.0
2008-11-28 12:17:00,1.2344,1.2344,1.2335,1.23385,51600000.0
2008-11-28 12:18:00,1.23395,1.23395,1.23395,1.23395,1000000.0
2008-11-28 12:19:00,1.23405,1.23405,1.23405,1.23405,2000000.0
2008-11-28 12:20:00,1.2341,1.23455,1.23405,1.23435,48200000.0
2008-11-28 12:21:00,1.2345,1.23455,1.23435,1.23445,223600000.0
2008-11-28 12:22:00,1.23392,1.23447,1.23376,1.2341,255000000.0
2008-11-28 12:23:00,1.2344,1.2344,1.234,1.23405,17600000.0
2008-11-28 12:24:00,1.2342,1.2342,1.23415,1.2342,6000000.0
2008-11-28 12:25:00,1.2341,1.23455,1.2341,1.23435,40200000.0
2008-11-28 12:26:00,1.2344,1.23515,1.2344,1.23515,68200000.0
2008-11-28 12:27:00,1.2353,1.23685,1.2347,1.236,217800000.0
2008-11-28 12:28:00,1.236,1.2363,1.23545,1.236,95400000.0
2008-11-28 12:29:00,1.236,1.236,1.23465,1.23545,82800000.0
2008-11-28 12:30:00,1.23545,1.23555,1.23545,1.2355,6000000.0
2008-11-28 12:31:00,1.23555,1.23565,1.23555,1.2356,8400000.0
2008-11-28 12:32:00,1.23565,1.23585,1.23565,1.23585,5400000.0
2008-11-28 12:33:00,1.23585,1.236,1.23555,1.2359,35600000.0
2008-11-28 12:34:00,1.23546,1.23581,1.23534,1.23562,236000000.0
2008-11-28 12:35:00,1.23578,1.23623,1.23569,1.23623,182600000.0
2008-11-28 12:36:00,1.23605,1.2362,1.23605,1.2362,5600000.0
2008-11-28 12:37:00,1.2362,1.23625,1.2362,1.2362,4000000.0
2008-11-28 12:38:00,1.23615,1.23615,1.23585,1.23585,10400000.0
2008-11-28 12:39:00,1.2359,1.2364,1.2359,1.2364,25600000.0
2008-11-28 12:40:00,1.2364,1.2364,1.23605,1.2363,25400000.0
2008-11-28 12:41:00,1.23585,1.23624,1.23546,1.23624,320400000.0
2008-11-28 12:42:00,1.2363,1.2363,1.23605,1.23605,3400000.0
2008-11-28 12:43:00,1.2361,1.23615,1.23605,1.23615,10000000.0
2008-11-28 12:44:00,1.23625,1.2365,1.23625,1.2365,13000000.0
2008-11-28 12:45:00,1.23645,1.2368,1.23645,1.23675,47600000.0
2008-11-28 12:46:00,1.2367,1.23675,1.23665,1.2367,17000000.0
2008-11-28 12:47:00,1.23649,1.23651,1.23601,1.23619,17200000.0
2008-11-28 12:48:00,1.2367,1.2367,1.23625,1.23655,43200000.0
2008-11-28 12:49:00,1.2366,1.23665,1.2366,1.23665,9000000.0
2008-11-28 12:50:00,1.2366,1.23665,1.23645,1.23645,26600000.0
2008-11-28 12:51:00,1.2365,1.2366,1.23645,1.2366,33800000.0
2008-11-28 12:52:00,1.2366,1.237,1.2366,1.2368,40200000.0
2008-11-28 12:53:00,1.2368,1.2368,1.23675,1.23675,9000000.0
2008-11-28 12:54:00,1.23675,1.23675,1.23655,1.2366,44200000.0
2008-11-28 12:55:00,1.2366,1.2366,1.2366,1.2366,21600000.0
2008-11-28 12:56:00,1.2366,1.2366,1.2366,1.2366,103999995.0
2008-11-28 12:57:00,1.23615,1.23651,1.23599,1.23612,45400000.0
2008-11-28 12:58:00,1.2366,1.2366,1.2364,1.2364,22799999.0
2008-11-28 12:59:00,1.23625,1.2366,1.23625,1.2366,10400000.0
2008-11-28 13:00:00,1.23665,1.23715,1.23665,1.237,10600000.0
2008-11-28 13:01:00,1.237,1.23705,1.2368,1.23705,12800000.0
2008-11-28 13:02:00,1.2368,1.23702,1.23662,1.2368,59400000.0
2008-11-28 13:03:00,1.23705,1.23705,1.2369,1.23695,16600000.0
2008-11-28 13:04:00,1.23695,1.23695,1.2368,1.2368,10600000.0
2008-11-28 13:05:00,1.23685,1.2369,1.23685,1.2369,3000000.0
2008-11-28 13:06:00,1.2369,1.2369,1.23685,1.23685,9000000.0
2008-11-28 13:07:00,1.2369,1.2369,1.2368,1.2369,4000000.0
2008-11-28 13:08:00,1.2369,1.2369,1.23685,1.23685,2000000.0
2008-11-28 13:09:00,1.23685,1.23695,1.23685,1.23695,8000000.0
2008-11-28 13:10:00,1.23695,1.23695,1.2368,1.23695,18600000.0
2008-11-28 13:11:00,1.23685,1.2369,1.23685,1.2369,7600000.0
2008-11-28 13:12:00,1.23685,1.23685,1.23655,1.23675,34800000.0
2008-11-28 13:13:00,1.23675,1.2372,1.23675,1.2372,26000000.0
2008-11-28 13:14:00,1.2371,1.2371,1.2371,1.2371,8000000.0
2008-11-28 13:15:00,1.2371,1.23715,1.2371,1.2371,25000000.0
2008-11-28 13:16:00,1.2371,1.23865,1.2369,1.23865,81200000.0
2008-11-28 13:17:00,1.2387,1.2393,1.2382,1.2383,75400000.0
2008-11-28 13:18:00,1.23825,1.2384,1.23785,1.2383,34400000.0
2008-11-28 13:19:00,1.23835,1.23835,1.23675,1.23765,105200000.0
2008-11-28 13:20:00,1.2376,1.2377,1.2371,1.23745,69800000.0
2008-11-28 13:21:00,1.2377,1.23845,1.2377,1.23845,63800000.0
2008-11-28 13:22:00,1.23845,1.23865,1.23825,1.2384,76200000.0
2008-11-28 13:23:00,1.23835,1.2385,1.2383,1.23845,30800000.0
2008-11-28 13:24:00,1.2385,1.2385,1.2385,1.2385,1000000.0
2008-11-28 13:25:00,1.23825,1.23835,1.23705,1.23735,81800000.0
2008-11-28 13:26:00,1.23735,1.2375,1.23695,1.2371,150200000.0
2008-11-28 13:27:00,1.2371,1.23745,1.23705,1.23745,94800000.0
2008-11-28 13:28:00,1.23745,1.23865,1.23745,1.23865,94600000.0
2008-11-28 13:29:00,1.23885,1.2391,1.2384,1.2386,45200000.0
2008-11-28 13:30:00,1.2385,1.2386,1.23825,1.23825,12200000.0
2008-11-28 13:31:00,1.2383,1.23835,1.23825,1.23825,9600000.0
2008-11-28 13:32:00,1.23815,1.23815,1.23665,1.237,73600000.0
2008-11-28 13:33:00,1.237,1.2373,1.23675,1.2372,61800000.0
2008-11-28 13:34:00,1.23725,1.23805,1.23685,1.2374,84600000.0
2008-11-28 13:35:00,1.23735,1.2374,1.23695,1.23705,75600000.0
2008-11-28 13:36:00,1.23705,1.23705,1.23675,1.23695,16800000.0
2008-11-28 13:37:00,1.2371,1.2376,1.2371,1.23755,17000000.0
2008-11-28 13:38:00,1.23745,1.23745,1.23715,1.2372,7400000.0
2008-11-28 13:39:00,1.2372,1.2378,1.23715,1.2378,57600000.0
2008-11-28 13:40:00,1.2377,1.2377,1.2372,1.2373,21400000.0
2008-11-28 13:41:00,1.2374,1.23845,1.23715,1.23845,76800000.0
2008-11-28 13:42:00,1.2384,1.2387,1.2383,1.2386,17600000.0
2008-11-28 13:43:00,1.2387,1.23875,1.2379,1.2381,27000000.0
2008-11-28 13:44:00,1.2381,1.2381,1.23805,1.23805,2000000.0
2008-11-28 13:45:00,1.23805,1.23815,1.23805,1.23815,9400000.0
2008-11-28 13:46:00,1.23805,1.23805,1.23805,1.23805,9400000.0
2008-11-28 13:47:00,1.23805,1.23815,1.23805,1.23815,35800000.0
2008-11-28 13:48:00,1.2381,1.2381,1.23805,1.23805,13200000.0
2008-11-28 13:49:00,1.23805,1.2381,1.23715,1.2372,57600000.0
2008-11-28 13:50:00,1.23725,1.2374,1.2371,1.23735,19000000.0
2008-11-28 13:51:00,1.2373,1.2373,1.23685,1.23685,14200000.0
2008-11-28 13:52:00,1.2365,1.237,1.2362,1.2363,33800000.0
2008-11-28 13:53:00,1.2362,1.23665,1.23535,1.23635,110000000.0
2008-11-28 13:54:00,1.23645,1.2365,1.2362,1.23635,43800000.0
2008-11-28 13:55:00,1.23655,1.23665,1.23625,1.2363,30400000.0
2008-11-28 13:56:00,1.23635,1.23715,1.23625,1.23715,39600000.0
2008-11-28 13:57:00,1.23715,1.23715,1.2369,1.237,8200000.0
2008-11-28 13:58:00,1.2371,1.2388,1.2371,1.2388,78200000.0
2008-11-28 13:59:00,1.23875,1.2389,1.2386,1.2386,16600000.0
2008-11-28 14:00:00,1.23865,1.23885,1.2386,1.23885,8600000.0
2008-11-28 14:01:00,1.23885,1.2394,1.2388,1.23935,33800000.0
2008-11-28 14:02:00,1.2395,1.2402,1.2395,1.23995,39600000.0
2008-11-28 14:03:00,1.2396,1.2396,1.2386,1.2394,44800000.0
2008-11-28 14:04:00,1.23935,1.23945,1.239,1.23925,41800000.0
2008-11-28 14:05:00,1.2392,1.23935,1.2384,1.2391,116600000.0
2008-11-28 14:06:00,1.2391,1.2392,1.23865,1.2392,47000000.0
2008-11-28 14:07:00,1.2393,1.2395,1.23915,1.23925,42800000.0
2008-11-28 14:08:00,1.2392,1.23995,1.2392,1.23995,82200000.0
2008-11-28 14:09:00,1.2399,1.24075,1.2399,1.24075,77400000.0
2008-11-28 14:10:00,1.24075,1.24095,1.2405,1.2407,36600000.0
2008-11-28 14:11:00,1.24075,1.24075,1.24035,1.24045,176800000.0
2008-11-28 14:12:00,1.24045,1.2405,1.23925,1.23975,76000000.0
2008-11-28 14:13:00,1.23975,1.23985,1.23825,1.23885,100600000.0
2008-11-28 14:14:00,1.2388,1.23905,1.23835,1.23835,81200000.0
2008-11-28 14:15:00,1.2384,1.2384,1.2384,1.2384,30800000.0
2008-11-28 14:16:00,1.2384,1.2385,1.2384,1.2384,22000000.0
2008-11-28 14:17:00,1.23845,1.23915,1.2384,1.2388,56800000.0
2008-11-28 14:18:00,1.23905,1.2392,1.2389,1.2389,144400000.0
2008-11-28 14:19:00,1.2389,1.2389,1.23865,1.2388,18800000.0
2008-11-28 14:20:00,1.23885,1.239,1.23885,1.239,5000000.0
2008-11-28 14:21:00,1.239,1.239,1.2386,1.2387,40400000.0
2008-11-28 14:22:00,1.2387,1.23965,1.2387,1.2396,49800000.0
2008-11-28 14:23:00,1.23965,1.23965,1.239,1.2395,27400000.0
2008-11-28 14:24:00,1.2396,1.24005,1.23945,1.24,46000000.0
2008-11-28 14:25:00,1.24,1.24015,1.23995,1.2401,41800000.0
2008-11-28 14:26:00,1.24025,1.2404,1.2399,1.2404,52800000.0
2008-11-28 14:27:00,1.2405,1.24215,1.2405,1.2421,101400000.0
2008-11-28 14:28:00,1.2421,1.24215,1.24145,1.24195,115000000.0
2008-11-28 14:29:00,1.24205,1.24205,1.2415,1.2419,46200000.0
2008-11-28 14:30:00,1.242,1.242,1.2416,1.24195,32800000.0
2008-11-28 14:31:00,1.24205,1.24215,1.2419,1.24205,28800000.0
2008-11-28 14:32:00,1.24195,1.2421,1.24175,1.2421,53400000.0
2008-11-28 14:33:00,1.24205,1.2421,1.24175,1.2418,43200000.0
2008-11-28 14:34:00,1.242,1.2435,1.242,1.24315,73800000.0
2008-11-28 14:35:00,1.2431,1.2431,1.2425,1.2431,51400000.0
2008-11-28 14:36:00,1.2431,1.2431,1.2428,1.2429,18800000.0
2008-11-28 14:37:00,1.24285,1.2429,1.24245,1.24265,20200000.0
2008-11-28 14:38:00,1.2428,1.2429,1.24195,1.2423,53800000.0
2008-11-28 14:39:00,1.2424,1.24275,1.24195,1.242,49000000.0
2008-11-28 14:40:00,1.242,1.242,1.2409,1.241,28200000.0
2008-11-28 14:41:00,1.241,1.241,1.24095,1.24095,2400000.0
2008-11-28 14:42:00,1.24105,1.24155,1.241,1.2414,24600000.0
2008-11-28 14:43:00,1.2414,1.2414,1.2414,1.2414,14400000.0
2008-11-28 14:44:00,1.2414,1.2414,1.24025,1.24045,60400000.0
2008-11-28 14:45:00,1.2405,1.2405,1.24035,1.24035,9400000.0
2008-11-28 14:46:00,1.24035,1.24035,1.2403,1.2403,2400000.0
2008-11-28 14:47:00,1.2403,1.24035,1.2403,1.24035,9000000.0
2008-11-28 14:48:00,1.24035,1.24035,1.23905,1.23995,78200000.0
2008-11-28 14:49:00,1.23995,1.24055,1.2399,1.24045,48800000.0
2008-11-28 14:50:00,1.2405,1.24055,1.2405,1.24055,3000000.0
2008-11-28 14:51:00,1.24065,1.2412,1.2403,1.2403,67600000.0
2008-11-28 14:52:00,1.24045,1.24095,1.2399,1.2404,48200000.0
2008-11-28 14:53:00,1.24045,1.24045,1.23975,1.23975,32800000.0
2008-11-28 14:54:00,1.23975,1.2401,1.2396,1.2401,45200000.0
2008-11-28 14:55:00,1.24005,1.24005,1.2386,1.2386,85600000.0
2008-11-28 14:56:00,1.2387,1.23875,1.23815,1.23835,138000000.0
2008-11-28 14:57:00,1.2385,1.2388,1.2383,1.2388,105800000.0
2008-11-28 14:58:00,1.23885,1.23885,1.23835,1.2384,49200000.0
2008-11-28 14:59:00,1.2384,1.2384,1.2384,1.2384,35600000.0
2008-11-28 15:00:00,1.2384,1.23855,1.2384,1.23855,19000000.0
2008-11-28 15:01:00,1.2386,1.2388,1.2385,1.2385,52600000.0
2008-11-28 15:02:00,1.2387,1.239,1.23855,1.23875,100600000.0
2008-11-28 15:03:00,1.23885,1.23905,1.23865,1.2388,92600000.0
2008-11-28 15:04:00,1.23865,1.2389,1.23845,1.23865,55200000.0
2008-11-28 15:05:00,1.2387,1.2387,1.2386,1.23865,41200000.0
2008-11-28 15:06:00,1.2389,1.2389,1.23875,1.23885,25800000.0
2008-11-28 15:07:00,1.23875,1.239,1.2384,1.23855,87600000.0
2008-11-28 15:08:00,1.2386,1.2386,1.23815,1.2384,27800000.0
2008-11-28 15:09:00,1.23845,1.239,1.23845,1.2386,40000000.0
2008-11-28 15:10:00,1.23875,1.23925,1.23875,1.2391,46600000.0
2008-11-28 15:11:00,1.2391,1.2393,1.2391,1.2391,152000000.0
2008-11-28 15:12:00,1.2391,1.23935,1.2391,1.2393,62800000.0
2008-11-28 15:13:00,1.23935,1.2409,1.23935,1.2407,162800000.0
2008-11-28 15:14:00,1.2406,1.24075,1.23895,1.23895,127200000.0
2008-11-28 15:15:00,1.23905,1.2396,1.239,1.23925,118400000.0
2008-11-28 15:16:00,1.2391,1.2397,1.2391,1.23965,72600000.0
2008-11-28 15:17:00,1.23965,1.23965,1.23935,1.2395,82200000.0
2008-11-28 15:18:00,1.23945,1.23945,1.23905,1.2393,85400000.0
2008-11-28 15:19:00,1.2391,1.2393,1.2389,1.23925,85400000.0
2008-11-28 15:20:00,1.23935,1.2397,1.2392,1.23965,200200000.0
2008-11-28 15:21:00,1.2397,1.2401,1.23965,1.2401,139599999.0
2008-11-28 15:22:00,1.2402,1.2411,1.2402,1.2411,327600000.0
2008-11-28 15:23:00,1.2411,1.2411,1.2405,1.2408,85200000.0
2008-11-28 15:24:00,1.24085,1.241,1.24075,1.2409,84800000.0
2008-11-28 15:25:00,1.2409,1.241,1.24065,1.24065,128600000.0
2008-11-28 15:26:00,1.2407,1.2407,1.2399,1.24005,119200000.0
2008-11-28 15:27:00,1.2401,1.24105,1.2401,1.24105,187400000.0
2008-11-28 15:28:00,1.2409,1.24105,1.2407,1.24095,240000000.0
2008-11-28 15:29:00,1.24095,1.24195,1.24095,1.2417,186200000.0
2008-11-28 15:30:00,1.2418,1.24205,1.24155,1.2418,1012400001.0
2008-11-28 15:31:00,1.24185,1.2429,1.2415,1.2429,557400004.0
2008-11-28 15:32:00,1.24275,1.2429,1.2426,1.2427,173600000.0
2008-11-28 15:33:00,1.2427,1.2438,1.2425,1.24365,596199993.0
2008-11-28 15:34:00,1.24365,1.24435,1.2436,1.2442,404399996.0
2008-11-28 15:35:00,1.24435,1.24435,1.2439,1.2439,272600000.0
2008-11-28 15:36:00,1.24415,1.2442,1.2437,1.2437,141000000.0
2008-11-28 15:37:00,1.24375,1.24385,1.2435,1.2436,164000000.0
2008-11-28 15:38:00,1.2436,1.24375,1.2436,1.2436,85799998.0
2008-11-28 15:39:00,1.2436,1.24365,1.2432,1.24345,228400000.0
2008-11-28 15:40:00,1.24345,1.24345,1.2417,1.2418,287600000.0
2008-11-28 15:41:00,1.2419,1.2426,1.2418,1.2426,123400000.0
2008-11-28 15:42:00,1.2426,1.24275,1.24245,1.24275,47600000.0
2008-11-28 15:43:00,1.2429,1.2432,1.2423,1.24245,353000000.0
2008-11-28 15:44:00,1.24255,1.24295,1.24235,1.24255,168800000.0
2008-11-28 15:45:00,1.24265,1.24265,1.2421,1.2423,123400000.0
2008-11-28 15:46:00,1.2423,1.24235,1.2405,1.2407,189000000.0
2008-11-28 15:47:00,1.2405,1.24065,1.2403,1.2403,117200000.0
2008-11-28 15:48:00,1.2403,1.24155,1.24025,1.24155,126800000.0
2008-11-28 15:49:00,1.24165,1.24255,1.2413,1.2421,181800000.0
2008-11-28 15:50:00,1.2422,1.2427,1.24215,1.2423,149600000.0
2008-11-28 15:51:00,1.24225,1.24235,1.24175,1.24195,157600000.0
2008-11-28 15:52:00,1.24195,1.24205,1.2419,1.242,28200000.0
2008-11-28 15:53:00,1.242,1.242,1.2419,1.24195,22600000.0
2008-11-28 15:54:00,1.24195,1.24195,1.24115,1.2416,77000000.0
2008-11-28 15:55:00,1.2415,1.2416,1.2412,1.2413,41000000.0
2008-11-28 15:56:00,1.2413,1.2413,1.2412,1.2412,12000000.0
2008-11-28 15:57:00,1.2412,1.2412,1.2404,1.241,94800000.0
2008-11-28 15:58:00,1.241,1.241,1.23965,1.2398,180000000.0
2008-11-28 15:59:00,1.23975,1.23975,1.23845,1.23875,236600000.0
2008-11-28 16:00:00,1.23885,1.2393,1.23865,1.2391,150600000.0
2008-11-28 16:01:00,1.2392,1.23955,1.23865,1.23945,163000000.0
2008-11-28 16:02:00,1.23945,1.2399,1.23945,1.2399,124600000.0
2008-11-28 16:03:00,1.2399,1.2399,1.2393,1.2396,243400000.0
2008-11-28 16:04:00,1.23935,1.2395,1.23865,1.2389,113200000.0
2008-11-28 16:05:00,1.23895,1.2393,1.2388,1.239,174000000.0
2008-11-28 16:06:00,1.239,1.23935,1.23895,1.23935,94800000.0
2008-11-28 16:07:00,1.23935,1.2395,1.2388,1.2391,37200000.0
2008-11-28 16:08:00,1.23915,1.23935,1.23905,1.23935,65600000.0
2008-11-28 16:09:00,1.23925,1.2395,1.2391,1.2395,159600000.0
2008-11-28 16:10:00,1.23945,1.23955,1.2393,1.23935,85000000.0
2008-11-28 16:11:00,1.2394,1.24005,1.23935,1.24005,45600000.0
2008-11-28 16:12:00,1.24005,1.24105,1.24005,1.24105,218400000.0
2008-11-28 16:13:00,1.241,1.241,1.2401,1.2406,174000000.0
2008-11-28 16:14:00,1.2406,1.2406,1.2402,1.2403,68400000.0
2008-11-28 16:15:00,1.2403,1.2411,1.2403,1.2411,80400000.0
2008-11-28 16:16:00,1.2411,1.2414,1.2407,1.2407,204400000.0
2008-11-28 16:17:00,1.2408,1.2408,1.2404,1.24065,89600000.0
2008-11-28 16:18:00,1.24065,1.24065,1.2401,1.2406,183400000.0
2008-11-28 16:19:00,1.24075,1.24075,1.23995,1.2402,174600000.0
2008-11-28 16:20:00,1.24025,1.24075,1.23995,1.24035,250800000.0
2008-11-28 16:21:00,1.24015,1.24015,1.2398,1.24015,113800000.0
2008-11-28 16:22:00,1.2405,1.24145,1.2403,1.24125,123000000.0
2008-11-28 16:23:00,1.2413,1.2414,1.24075,1.2408,76200000.0
2008-11-28 16:24:00,1.2406,1.2408,1.2406,1.2406,12800000.0
2008-11-28 16:25:00,1.2408,1.2409,1.2403,1.2408,95000000.0
2008-11-28 16:26:00,1.24095,1.2411,1.24095,1.2411,20800000.0
2008-11-28 16:27:00,1.241,1.24185,1.241,1.24155,114600000.0
2008-11-28 16:28:00,1.24155,1.2417,1.2415,1.2417,47800000.0
2008-11-28 16:29:00,1.2417,1.24175,1.2414,1.2414,106600000.0
2008-11-28 16:30:00,1.2415,1.24155,1.24095,1.241,81200000.0
2008-11-28 16:31:00,1.2403,1.24115,1.24015,1.24115,115800000.0
2008-11-28 16:32:00,1.24115,1.2414,1.24085,1.24115,93400000.0
2008-11-28 16:33:00,1.2413,1.24155,1.24115,1.2413,134200000.0
2008-11-28 16:34:00,1.24135,1.2415,1.24115,1.24115,111200000.0
2008-11-28 16:35:00,1.2412,1.2417,1.2412,1.24155,159000001.0
2008-11-28 16:36:00,1.2415,1.2415,1.24135,1.24135,217800003.0
2008-11-28 16:37:00,1.24135,1.24185,1.2412,1.2417,152600000.0
2008-11-28 16:38:00,1.24195,1.24195,1.2413,1.24145,63600000.0
2008-11-28 16:39:00,1.24155,1.2417,1.24145,1.2417,34600000.0
2008-11-28 16:40:00,1.2416,1.2418,1.24145,1.2416,63200000.0
2008-11-28 16:41:00,1.2416,1.2424,1.2415,1.2423,82800000.0
2008-11-28 16:42:00,1.2423,1.2429,1.2421,1.2429,122200000.0
2008-11-28 16:43:00,1.24295,1.2436,1.24295,1.24355,339400000.0
2008-11-28 16:44:00,1.2435,1.2438,1.24345,1.24355,143600000.0
2008-11-28 16:45:00,1.24355,1.2436,1.2421,1.2423,260000000.0
2008-11-28 16:46:00,1.24235,1.24325,1.24235,1.24325,231600000.0
2008-11-28 16:47:00,1.24305,1.24305,1.24225,1.24275,345000000.0
2008-11-28 16:48:00,1.24275,1.243,1.24245,1.24295,109200000.0
2008-11-28 16:49:00,1.24295,1.24325,1.24265,1.24315,143000000.0
2008-11-28 16:50:00,1.24315,1.2434,1.2426,1.2432,215200000.0
2008-11-28 16:51:00,1.2432,1.24395,1.2431,1.2433,229800000.0
2008-11-28 16:52:00,1.2433,1.2433,1.24295,1.243,90800000.0
2008-11-28 16:53:00,1.24305,1.2432,1.24295,1.2431,75200000.0
2008-11-28 16:54:00,1.2431,1.24315,1.2427,1.243,153200000.0
2008-11-28 16:55:00,1.2429,1.2429,1.24215,1.2423,109400000.0
2008-11-28 16:56:00,1.24245,1.2426,1.2422,1.24225,142200000.0
2008-11-28 16:57:00,1.24225,1.2428,1.2422,1.24265,163800000.0
2008-11-28 16:58:00,1.24265,1.2429,1.24195,1.242,150400000.0
2008-11-28 16:59:00,1.242,1.2433,1.242,1.24325,163200000.0
2008-11-28 17:00:00,1.2434,1.2437,1.24185,1.24325,377800000.0
2008-11-28 17:01:00,1.24315,1.24315,1.2427,1.24285,167000000.0
2008-11-28 17:02:00,1.2429,1.2429,1.2425,1.24265,89200000.0
2008-11-28 17:03:00,1.2427,1.2431,1.2427,1.2431,107600000.0
2008-11-28 17:04:00,1.2431,1.2442,1.2431,1.2437,260000000.0
2008-11-28 17:05:00,1.2438,1.2441,1.2436,1.24375,96200000.0
2008-11-28 17:06:00,1.24385,1.24425,1.2437,1.2442,160800000.0
2008-11-28 17:07:00,1.24435,1.24555,1.24435,1.24455,236200000.0
2008-11-28 17:08:00,1.2445,1.245,1.2443,1.245,151200000.0
2008-11-28 17:09:00,1.24475,1.2449,1.244,1.2441,100400000.0
2008-11-28 17:10:00,1.2441,1.24415,1.24375,1.2439,63800000.0
2008-11-28 17:11:00,1.24385,1.24395,1.2438,1.2439,28000000.0
2008-11-28 17:12:00,1.244,1.2442,1.24375,1.2442,108600000.0
2008-11-28 17:13:00,1.2442,1.2443,1.2441,1.2442,52400000.0
2008-11-28 17:14:00,1.24415,1.2442,1.24245,1.24275,227200000.0
2008-11-28 17:15:00,1.24275,1.24405,1.24275,1.24395,352600000.0
2008-11-28 17:16:00,1.244,1.24405,1.2438,1.2438,106400000.0
2008-11-28 17:17:00,1.2438,1.24395,1.2438,1.2439,104000000.0
2008-11-28 17:18:00,1.24395,1.2441,1.24375,1.2439,153599998.0
2008-11-28 17:19:00,1.24395,1.24415,1.243,1.2431,525399998.0
2008-11-28 17:20:00,1.2431,1.24345,1.24305,1.24325,216000000.0
2008-11-28 17:21:00,1.24335,1.24385,1.2432,1.2434,150200000.0
2008-11-28 17:22:00,1.2435,1.244,1.2434,1.24375,115200000.0
2008-11-28 17:23:00,1.24385,1.2449,1.24345,1.24445,109200000.0
2008-11-28 17:24:00,1.24455,1.24495,1.24455,1.2446,256000000.0
2008-11-28 17:25:00,1.24465,1.2449,1.24425,1.2445,320599998.0
2008-11-28 17:26:00,1.2445,1.24495,1.24445,1.2446,282999999.0
2008-11-28 17:27:00,1.24455,1.24475,1.24395,1.24395,249000000.0
2008-11-28 17:28:00,1.24355,1.24415,1.24345,1.24375,234000000.0
2008-11-28 17:29:00,1.2438,1.2438,1.24345,1.2438,238200000.0
2008-11-28 17:30:00,1.24385,1.2445,1.24365,1.2441,212200000.0
2008-11-28 17:31:00,1.24415,1.2445,1.2441,1.2445,126400000.0
2008-11-28 17:32:00,1.24445,1.24445,1.24385,1.24405,254800000.0
2008-11-28 17:33:00,1.24405,1.24445,1.2437,1.24425,283600000.0
2008-11-28 17:34:00,1.24425,1.2446,1.24415,1.2443,244800000.0
2008-11-28 17:35:00,1.2444,1.2448,1.2443,1.2448,158200000.0
2008-11-28 17:36:00,1.2448,1.2454,1.2448,1.2454,97600000.0
2008-11-28 17:37:00,1.2455,1.2456,1.2454,1.2455,145400000.0
2008-11-28 17:38:00,1.2455,1.24595,1.24545,1.2458,212000000.0
2008-11-28 17:39:00,1.2458,1.24615,1.24565,1.2459,164200000.0
2008-11-28 17:40:00,1.2459,1.2464,1.24505,1.24565,258800000.0
2008-11-28 17:41:00,1.24545,1.2458,1.24435,1.2445,272400000.0
2008-11-28 17:42:00,1.2445,1.24465,1.2435,1.24445,397799999.0
2008-11-28 17:43:00,1.24445,1.24445,1.2438,1.2439,252400000.0
2008-11-28 17:44:00,1.24405,1.24415,1.2417,1.24215,371200000.0
2008-11-28 17:45:00,1.2419,1.24195,1.24005,1.2411,345400000.0
2008-11-28 17:46:00,1.24105,1.2411,1.2387,1.23895,265200000.0
2008-11-28 17:47:00,1.23895,1.23985,1.23895,1.2391,203200000.0
2008-11-28 17:48:00,1.23905,1.23935,1.23745,1.23805,278600000.0
2008-11-28 17:49:00,1.23815,1.2394,1.23805,1.2386,416200000.0
2008-11-28 17:50:00,1.23835,1.23865,1.2378,1.2385,303400000.0
2008-11-28 17:51:00,1.23855,1.2402,1.23855,1.23945,338600000.0
2008-11-28 17:52:00,1.2395,1.23975,1.2391,1.23925,153200000.0
2008-11-28 17:53:00,1.23915,1.23935,1.2387,1.2393,137800000.0
2008-11-28 17:54:00,1.23935,1.2394,1.23865,1.2394,173800000.0
2008-11-28 17:55:00,1.2393,1.2395,1.239,1.23905,222400000.0
2008-11-28 17:56:00,1.23915,1.24175,1.23915,1.24175,238200000.0
2008-11-28 17:57:00,1.24165,1.2425,1.2415,1.2415,333200000.0
2008-11-28 17:58:00,1.2415,1.2418,1.24055,1.2418,348400000.0
2008-11-28 17:59:00,1.2416,1.2422,1.2406,1.2412,325000000.0
2008-11-28 18:00:00,1.2411,1.2414,1.2396,1.2409,416100000.0
2008-11-28 18:01:00,1.2408,1.2408,1.2387,1.239,302000000.0
2008-11-28 18:02:00,1.2388,1.23885,1.23845,1.23855,153200000.0
2008-11-28 18:03:00,1.2385,1.23885,1.23825,1.23885,181200000.0
2008-11-28 18:04:00,1.2389,1.23995,1.23885,1.23955,275400000.0
2008-11-28 18:05:00,1.2395,1.2397,1.2389,1.23915,289400000.0
2008-11-28 18:06:00,1.2393,1.2404,1.2392,1.2404,149200000.0
2008-11-28 18:07:00,1.24045,1.24085,1.24,1.2403,314000000.0
2008-11-28 18:08:00,1.24,1.24035,1.23985,1.24035,89600000.0
2008-11-28 18:09:00,1.2403,1.2414,1.2402,1.24135,94400000.0
2008-11-28 18:10:00,1.24115,1.2415,1.24115,1.2414,143800000.0
2008-11-28 18:11:00,1.24135,1.24135,1.2402,1.2404,180200005.0
2008-11-28 18:12:00,1.2404,1.2419,1.2404,1.2418,264200001.0
2008-11-28 18:13:00,1.2418,1.24225,1.2415,1.24175,152800000.0
2008-11-28 18:14:00,1.24175,1.24175,1.24145,1.24165,136400000.0
2008-11-28 18:15:00,1.2416,1.24195,1.2416,1.24195,168400000.0
2008-11-28 18:16:00,1.24195,1.24215,1.24195,1.24195,75400000.0
2008-11-28 18:17:00,1.242,1.24225,1.24195,1.24225,116400000.0
2008-11-28 18:18:00,1.24205,1.24225,1.242,1.2421,118399999.0
2008-11-28 18:19:00,1.2421,1.2423,1.2421,1.24225,28800000.0
2008-11-28 18:20:00,1.24225,1.24225,1.2416,1.24165,60000000.0
2008-11-28 18:21:00,1.2417,1.2421,1.2414,1.24205,120000000.0
2008-11-28 18:22:00,1.24195,1.24195,1.2404,1.24105,300600000.0
2008-11-28 18:23:00,1.2412,1.2429,1.2412,1.2429,156400000.0
2008-11-28 18:24:00,1.24305,1.2448,1.2425,1.2435,390800000.0
2008-11-28 18:25:00,1.2436,1.2438,1.243,1.2431,212400000.0
2008-11-28 18:26:00,1.24305,1.24315,1.2424,1.24305,211600000.0
2008-11-28 18:27:00,1.24315,1.24445,1.2427,1.24405,236200000.0
2008-11-28 18:28:00,1.2441,1.24615,1.24395,1.246,164400000.0
2008-11-28 18:29:00,1.246,1.2465,1.24545,1.24625,228800000.0
2008-11-28 18:30:00,1.2463,1.2464,1.2448,1.2457,315600000.0
2008-11-28 18:31:00,1.2458,1.246,1.24565,1.2457,222000000.0
2008-11-28 18:32:00,1.2457,1.24575,1.24205,1.24245,265700000.0
2008-11-28 18:33:00,1.24245,1.24415,1.24245,1.2435,223000000.0
2008-11-28 18:34:00,1.2436,1.2436,1.2425,1.2425,56000000.0
2008-11-28 18:35:00,1.2426,1.243,1.24255,1.243,74000000.0
2008-11-28 18:36:00,1.24295,1.2437,1.24295,1.2434,196200000.0
2008-11-28 18:37:00,1.24315,1.2436,1.24305,1.2434,264800000.0
2008-11-28 18:38:00,1.24335,1.24355,1.24275,1.2431,143800000.0
2008-11-28 18:39:00,1.24285,1.24285,1.2414,1.2416,109400000.0
2008-11-28 18:40:00,1.2417,1.2417,1.2411,1.24125,144600001.0
2008-11-28 18:41:00,1.24135,1.2418,1.24115,1.2418,132400000.0
2008-11-28 18:42:00,1.24165,1.24225,1.2414,1.242,174400000.0
2008-11-28 18:43:00,1.242,1.2423,1.2399,1.2403,150800000.0
2008-11-28 18:44:00,1.2403,1.2403,1.2403,1.2403,11200000.0
2008-11-28 18:45:00,1.24005,1.24005,1.2386,1.24,177800000.0
2008-11-28 18:46:00,1.24,1.24,1.239,1.2391,168200000.0
2008-11-28 18:47:00,1.2392,1.2401,1.2392,1.23935,209000000.0
2008-11-28 18:48:00,1.2398,1.24,1.2393,1.2396,139800000.0
2008-11-28 18:49:00,1.2397,1.24045,1.23925,1.23925,215000000.0
2008-11-28 18:50:00,1.23935,1.2394,1.23815,1.23815,135600000.0
2008-11-28 18:51:00,1.23835,1.2394,1.238,1.2384,130400000.0
2008-11-28 18:52:00,1.2384,1.2384,1.23695,1.23695,94600000.0
2008-11-28 18:53:00,1.237,1.237,1.236,1.23685,155600000.0
2008-11-28 18:54:00,1.23675,1.2385,1.23645,1.2385,139200000.0
2008-11-28 18:55:00,1.23845,1.23865,1.2375,1.2375,144600000.0
2008-11-28 18:56:00,1.2377,1.2382,1.2375,1.2377,145600000.0
2008-11-28 18:57:00,1.23765,1.23765,1.2366,1.23665,106200001.0
2008-11-28 18:58:00,1.2367,1.23695,1.2366,1.23665,127600000.0
2008-11-28 18:59:00,1.23665,1.23705,1.23525,1.23595,358000000.0
2008-11-28 19:00:00,1.23605,1.23905,1.2357,1.2384,362000000.0
2008-11-28 19:01:00,1.23835,1.2385,1.23825,1.2385,132000000.0
2008-11-28 19:02:00,1.2385,1.2385,1.23815,1.2382,133200000.0
2008-11-28 19:03:00,1.23825,1.2393,1.23825,1.23905,111600000.0
2008-11-28 19:04:00,1.2391,1.24,1.2388,1.239,417300008.0
2008-11-28 19:05:00,1.23915,1.2395,1.23825,1.2385,255200000.0
2008-11-28 19:06:00,1.23845,1.23845,1.23695,1.2375,220200000.0
2008-11-28 19:07:00,1.23755,1.2379,1.23755,1.2379,58600000.0
2008-11-28 19:08:00,1.23795,1.23925,1.23765,1.2389,164200001.0
2008-11-28 19:09:00,1.2391,1.2395,1.23845,1.2392,185000000.0
2008-11-28 19:10:00,1.2392,1.2395,1.239,1.2395,121800000.0
2008-11-28 19:11:00,1.2396,1.24025,1.23925,1.23955,235000000.0
2008-11-28 19:12:00,1.239,1.239,1.23845,1.23865,131200000.0
2008-11-28 19:13:00,1.2386,1.2394,1.2385,1.2389,271200000.0
2008-11-28 19:14:00,1.23895,1.23925,1.2386,1.23925,102400000.0
2008-11-28 19:15:00,1.23925,1.2393,1.23885,1.2391,357000001.0
2008-11-28 19:16:00,1.23905,1.23905,1.23845,1.2388,179400000.0
2008-11-28 19:17:00,1.23885,1.2392,1.2385,1.239,149800000.0
2008-11-28 19:18:00,1.239,1.23925,1.2382,1.2392,150400000.0
2008-11-28 19:19:00,1.23925,1.2393,1.239,1.23905,37000000.0
2008-11-28 19:20:00,1.23885,1.23885,1.23836,1.23838,52600000.0
2008-11-28 19:21:00,1.23905,1.23915,1.23905,1.23915,24200000.0
2008-11-28 19:22:00,1.23915,1.2393,1.23905,1.2392,72600000.0
2008-11-28 19:23:00,1.2393,1.24015,1.23915,1.2401,104000000.0
2008-11-28 19:24:00,1.24015,1.2403,1.2399,1.2403,55400000.0
2008-11-28 19:25:00,1.2402,1.24025,1.2402,1.24025,9600000.0
2008-11-28 19:26:00,1.24035,1.2407,1.24035,1.2407,38400000.0
2008-11-28 19:27:00,1.24075,1.24085,1.23945,1.23975,117400000.0
2008-11-28 19:28:00,1.2398,1.23995,1.23975,1.23975,76800000.0
2008-11-28 19:29:00,1.23985,1.24005,1.2397,1.2397,106600000.0
2008-11-28 19:30:00,1.2397,1.2399,1.2396,1.2398,76600000.0
2008-11-28 19:31:00,1.2397,1.2397,1.2397,1.2397,6400000.0
2008-11-28 19:32:00,1.23975,1.2401,1.2397,1.2399,100000000.0
2008-11-28 19:33:00,1.2399,1.2399,1.2398,1.2398,28800000.0
2008-11-28 19:34:00,1.2398,1.2407,1.2398,1.2405,88600000.0
2008-11-28 19:35:00,1.2402,1.24025,1.23915,1.2393,141200000.0
2008-11-28 19:36:00,1.2394,1.2396,1.2394,1.23945,74400000.0
2008-11-28 19:37:00,1.23945,1.2395,1.23945,1.23945,49200000.0
2008-11-28 19:38:00,1.23945,1.23945,1.23695,1.23755,310600000.0
2008-11-28 19:39:00,1.23745,1.23755,1.2363,1.2363,401800001.0
2008-11-28 19:40:00,1.23635,1.23685,1.2361,1.2362,168000000.0
2008-11-28 19:41:00,1.236,1.2364,1.23585,1.2364,128200000.0
2008-11-28 19:42:00,1.23645,1.23775,1.2364,1.23775,209000000.0
2008-11-28 19:43:00,1.2378,1.2381,1.2373,1.2377,197000000.0
2008-11-28 19:44:00,1.23775,1.2384,1.23745,1.23835,157000000.0
2008-11-28 19:45:00,1.23845,1.23845,1.238,1.238,96800000.0
2008-11-28 19:46:00,1.238,1.238,1.2374,1.2376,50000000.0
2008-11-28 19:47:00,1.2376,1.2376,1.2374,1.2374,16800000.0
2008-11-28 19:48:00,1.23755,1.23755,1.23745,1.23755,33600000.0
2008-11-28 19:49:00,1.23755,1.238,1.23745,1.2378,66600000.0
2008-11-28 19:50:00,1.2378,1.23845,1.2378,1.23805,452800001.0
2008-11-28 19:51:00,1.2382,1.23845,1.2381,1.2381,136000000.0
2008-11-28 19:52:00,1.2381,1.2381,1.23805,1.23805,25200000.0
2008-11-28 19:53:00,1.2381,1.2381,1.23785,1.238,63200000.0
2008-11-28 19:54:00,1.238,1.2386,1.238,1.2384,51400000.0
2008-11-28 19:55:00,1.23845,1.2392,1.2383,1.2392,98400000.0
2008-11-28 19:56:00,1.2392,1.2392,1.23895,1.2391,80000000.0
2008-11-28 19:57:00,1.2389,1.23935,1.2388,1.2392,315799997.0
2008-11-28 19:58:00,1.2393,1.2398,1.23925,1.2398,93600000.0
2008-11-28 19:59:00,1.2399,1.24045,1.2394,1.24045,158400000.0
2008-11-28 20:00:00,1.24065,1.24065,1.23975,1.23975,127000000.0
2008-11-28 20:01:00,1.2398,1.2402,1.2395,1.2395,89400000.0
2008-11-28 20:02:00,1.23955,1.2396,1.23935,1.2394,59200000.0
2008-11-28 20:03:00,1.23945,1.23945,1.23905,1.2393,25400000.0
2008-11-28 20:04:00,1.2393,1.2401,1.2393,1.23955,28000000.0
2008-11-28 20:05:00,1.2397,1.2397,1.2397,1.2397,11200000.0
2008-11-28 20:06:00,1.2397,1.2397,1.2391,1.23915,28600000.0
2008-11-28 20:07:00,1.2393,1.2393,1.2393,1.2393,4800000.0
2008-11-28 20:08:00,1.23935,1.23935,1.23935,1.23935,4800000.0
2008-11-28 20:09:00,1.23915,1.23915,1.23875,1.23902,35800000.0
2008-11-28 20:10:00,1.23925,1.2393,1.2391,1.2391,61200000.0
2008-11-28 20:11:00,1.2391,1.23945,1.2391,1.23945,43600000.0
2008-11-28 20:12:00,1.2395,1.2401,1.2395,1.23985,84200000.0
2008-11-28 20:13:00,1.2399,1.2399,1.2399,1.2399,64400000.0
2008-11-28 20:14:00,1.2399,1.2399,1.2395,1.2398,59400000.0
2008-11-28 20:15:00,1.2399,1.2401,1.2399,1.2401,17800000.0
2008-11-28 20:16:00,1.2402,1.2403,1.2402,1.2403,26400000.0
2008-11-28 20:17:00,1.2403,1.2403,1.23995,1.24005,46800000.0
2008-11-28 20:18:00,1.24005,1.2409,1.24,1.24055,135000000.0
2008-11-28 20:19:00,1.24055,1.2407,1.24055,1.2406,70000000.0
2008-11-28 20:20:00,1.2407,1.24075,1.2387,1.23875,67200000.0
2008-11-28 20:21:00,1.23875,1.23875,1.23855,1.23865,32400000.0
2008-11-28 20:22:00,1.2385,1.23875,1.2385,1.23875,14600000.0
2008-11-28 20:23:00,1.23885,1.23885,1.23855,1.23865,65200000.0
2008-11-28 20:24:00,1.2388,1.2389,1.23865,1.23865,6400000.0
2008-11-28 20:25:00,1.2387,1.23875,1.2387,1.2387,89000000.0
2008-11-28 20:26:00,1.2387,1.2387,1.2381,1.23855,14400000.0
2008-11-28 20:27:00,1.23835,1.23835,1.23685,1.23725,83400000.0
2008-11-28 20:28:00,1.2374,1.23855,1.2374,1.23775,127200000.0
2008-11-28 20:29:00,1.23775,1.23795,1.23675,1.2379,165000000.0
2008-11-28 20:30:00,1.2381,1.2381,1.23645,1.2369,115000000.0
2008-11-28 20:31:00,1.23665,1.2367,1.23645,1.23665,75400000.0
2008-11-28 20:32:00,1.23685,1.23685,1.23645,1.23665,49000000.0
2008-11-28 20:33:00,1.2367,1.23675,1.23645,1.23675,66000000.0
2008-11-28 20:34:00,1.2369,1.2371,1.2367,1.2367,30400000.0
2008-11-28 20:35:00,1.2369,1.23695,1.2366,1.2367,49800000.0
2008-11-28 20:36:00,1.2364,1.23666,1.23623,1.23623,34600000.0
2008-11-28 20:37:00,1.2368,1.23755,1.2367,1.23755,79200000.0
2008-11-28 20:38:00,1.2376,1.2376,1.23685,1.237,43700000.0
2008-11-28 20:39:00,1.237,1.2373,1.237,1.2373,36000000.0
2008-11-28 20:40:00,1.2371,1.23718,1.23681,1.23699,42400000.0
2008-11-28 20:41:00,1.2373,1.2373,1.23705,1.23705,14400000.0
2008-11-28 20:42:00,1.2371,1.2372,1.237,1.2372,56800000.0
2008-11-28 20:43:00,1.2372,1.23725,1.237,1.237,129800000.0
2008-11-28 20:44:00,1.237,1.2371,1.237,1.23705,39200000.0
2008-11-28 20:45:00,1.23705,1.23715,1.237,1.23715,27200000.0
2008-11-28 20:46:00,1.2372,1.23725,1.2363,1.2363,127200000.0
2008-11-28 20:47:00,1.2365,1.23805,1.2364,1.23795,192200000.0
2008-11-28 20:48:00,1.2381,1.2391,1.2372,1.23755,286400000.0
2008-11-28 20:49:00,1.238,1.23835,1.238,1.23835,49200000.0
2008-11-28 20:50:00,1.23835,1.23835,1.2381,1.23825,18000000.0
2008-11-28 20:51:00,1.23795,1.2382,1.23795,1.23795,28800000.0
2008-11-28 20:52:00,1.23805,1.23805,1.23795,1.23795,9600000.0
2008-11-28 20:53:00,1.23795,1.23795,1.23775,1.23775,31200000.0
2008-11-28 20:54:00,1.2379,1.23795,1.2379,1.23795,10800000.0
2008-11-28 20:55:00,1.23795,1.23795,1.23775,1.23775,10800000.0
2008-11-28 20:56:00,1.2376,1.23765,1.2363,1.2363,121200000.0
2008-11-28 20:57:00,1.2367,1.2376,1.2363,1.2373,99600000.0
2008-11-28 20:58:00,1.2373,1.2373,1.23685,1.2369,133600000.0
2008-11-28 20:59:00,1.2369,1.23715,1.2364,1.2368,66200000.0
2008-11-28 21:00:00,1.23695,1.23695,1.2367,1.23675,35400000.0
2008-11-28 21:01:00,1.2369,1.23695,1.2366,1.2366,61800000.0
2008-11-28 21:02:00,1.23665,1.23665,1.2366,1.2366,12800000.0
2008-11-28 21:03:00,1.2362,1.23675,1.2362,1.2365,97200000.0
2008-11-28 21:04:00,1.2366,1.23675,1.2352,1.23575,123600000.0
2008-11-28 21:05:00,1.23585,1.236,1.2345,1.23465,147600000.0
2008-11-28 21:06:00,1.2348,1.23535,1.2344,1.23485,189200000.0
2008-11-28 21:07:00,1.23465,1.2356,1.23465,1.2354,159400000.0
2008-11-28 21:08:00,1.23555,1.2361,1.23555,1.2356,51200000.0
2008-11-28 21:09:00,1.23565,1.23565,1.23515,1.23525,88800000.0
2008-11-28 21:10:00,1.23525,1.23525,1.2346,1.23515,113800000.0
2008-11-28 21:11:00,1.2353,1.2353,1.2348,1.2348,34800000.0
2008-11-28 21:12:00,1.23505,1.2352,1.2341,1.2345,208000000.0
2008-11-28 21:13:00,1.2345,1.2347,1.2342,1.2342,102600000.0
2008-11-28 21:14:00,1.23425,1.2346,1.23385,1.23385,114400000.0
2008-11-28 21:15:00,1.23405,1.2343,1.2338,1.2341,115000000.0
2008-11-28 21:16:00,1.23415,1.23555,1.23405,1.23555,141000000.0
2008-11-28 21:17:00,1.2355,1.2355,1.2348,1.2348,126400000.0
2008-11-28 21:18:00,1.23495,1.2351,1.23495,1.2351,32400000.0
2008-11-28 21:19:00,1.2352,1.23525,1.2352,1.23525,32000000.0
2008-11-28 21:20:00,1.2353,1.23535,1.2353,1.23535,13200000.0
2008-11-28 21:21:00,1.2353,1.2354,1.23525,1.2353,34800000.0
2008-11-28 21:22:00,1.2353,1.23555,1.2353,1.2355,63400000.0
2008-11-28 21:23:00,1.2355,1.2358,1.2355,1.2358,128800000.0
2008-11-28 21:24:00,1.23595,1.23605,1.23565,1.23565,44200000.0
2008-11-28 21:25:00,1.23575,1.2361,1.2357,1.23605,136200000.0
2008-11-28 21:26:00,1.2362,1.23675,1.2362,1.23675,107800000.0
2008-11-28 21:27:00,1.23675,1.23705,1.23675,1.23695,64400000.0
2008-11-28 21:28:00,1.237,1.23715,1.2357,1.2367,98800000.0
2008-11-28 21:29:00,1.2367,1.2367,1.23505,1.236,91000000.0
2008-11-28 21:30:00,1.23581,1.23614,1.23577,1.23592,30800000.0
2008-11-28 21:31:00,1.237,1.23775,1.2359,1.23645,246800000.0
2008-11-28 21:32:00,1.2366,1.2366,1.2366,1.2366,4800000.0
2008-11-28 21:33:00,1.23675,1.23675,1.23595,1.23665,36800000.0
2008-11-28 21:34:00,1.2367,1.2367,1.2358,1.2358,36000000.0
2008-11-28 21:35:00,1.2359,1.2359,1.2353,1.23565,62800000.0
2008-11-28 21:36:00,1.236,1.2364,1.2357,1.23625,71400000.0
2008-11-28 21:37:00,1.23625,1.23655,1.2357,1.23655,69400000.0
2008-11-28 21:38:00,1.2367,1.23695,1.2367,1.23695,18000000.0
2008-11-28 21:39:00,1.23695,1.23725,1.2364,1.23695,62400000.0
2008-11-28 21:40:00,1.237,1.2371,1.23675,1.23675,40200000.0
2008-11-28 21:41:00,1.23695,1.23725,1.2368,1.23705,88200000.0
2008-11-28 21:42:00,1.2371,1.2371,1.23675,1.2368,19600000.0
2008-11-28 21:43:00,1.23685,1.2369,1.23685,1.2369,34800000.0
2008-11-28 21:44:00,1.23685,1.237,1.2368,1.23685,68800000.0
2008-11-28 21:45:00,1.23685,1.23685,1.2368,1.23685,26800000.0
2008-11-28 21:46:00,1.23665,1.23685,1.2366,1.23675,54000000.0
2008-11-28 21:47:00,1.2368,1.23685,1.2368,1.23685,9000000.0
2008-11-28 21:48:00,1.23695,1.23695,1.23695,1.23695,4800000.0
2008-11-28 21:49:00,1.237,1.237,1.2369,1.2369,22800000.0
2008-11-28 21:50:00,1.237,1.237,1.2369,1.2369,10800000.0
2008-11-28 21:51:00,1.23663,1.23672,1.23649,1.23657,18400000.0
2008-11-28 21:52:00,1.2372,1.2372,1.2368,1.2368,17400000.0
2008-11-28 21:53:00,1.2372,1.2375,1.2372,1.2375,18000000.0
2008-11-28 21:54:00,1.23735,1.23735,1.23675,1.23725,36400000.0
2008-11-28 21:55:00,1.23705,1.23709,1.23692,1.23705,25000000.0
2008-11-28 21:56:00,1.2368,1.2373,1.2366,1.23725,45600000.0
2008-11-28 21:57:00,1.23745,1.2375,1.2371,1.23725,31200000.0
2008-11-28 21:58:00,1.23735,1.23885,1.23715,1.2386,167000000.0
2008-11-28 21:59:00,1.2386,1.2386,1.2386,1.2386,44800000.0
2008-11-28 22:00:00,1.2386,1.2386,1.23775,1.23815,53200000.0
2008-11-28 22:01:00,1.2381,1.23875,1.23805,1.2386,72400000.0
2008-11-28 22:02:00,1.2386,1.2386,1.2386,1.2386,8000000.0
2008-11-28 22:03:00,1.2386,1.2386,1.2386,1.2386,12000000.0
2008-11-28 22:04:00,1.2386,1.2387,1.2386,1.2387,10000000.0
2008-11-28 22:05:00,1.23865,1.2387,1.2386,1.23865,64400000.0
2008-11-28 22:06:00,1.2386,1.2386,1.2386,1.2386,19200000.0
2008-11-28 22:07:00,1.2386,1.2386,1.23805,1.2382,18600000.0
2008-11-28 22:08:00,1.2382,1.2383,1.2378,1.23805,28400000.0
2008-11-28 22:09:00,1.2382,1.23825,1.2378,1.2379,54600000.0
2008-11-28 22:10:00,1.2379,1.23795,1.2373,1.2376,97600000.0
2008-11-28 22:11:00,1.2378,1.23805,1.23755,1.23755,35000000.0
2008-11-28 22:12:00,1.23765,1.23765,1.2376,1.2376,55400000.0
2008-11-28 22:13:00,1.2376,1.2376,1.23655,1.237,85200000.0
2008-11-28 22:14:00,1.23675,1.23735,1.2367,1.2367,80000000.0
2008-11-28 22:15:00,1.23675,1.23675,1.2366,1.2366,26400000.0
2008-11-28 22:16:00,1.2366,1.2366,1.23485,1.2362,73200000.0
2008-11-28 22:17:00,1.23635,1.23645,1.23575,1.23575,31800000.0
2008-11-28 22:18:00,1.2357,1.2357,1.2357,1.2357,3600000.0
2008-11-28 22:19:00,1.2357,1.23585,1.23495,1.23585,62000000.0
2008-11-28 22:20:00,1.2358,1.23585,1.23485,1.23545,70200000.0
2008-11-28 22:21:00,1.2357,1.23595,1.2353,1.2359,59400000.0
2008-11-28 22:22:00,1.236,1.23665,1.2358,1.23665,43000000.0
2008-11-28 22:23:00,1.2358,1.23625,1.234,1.23505,82600000.0
2008-11-28 22:24:00,1.23475,1.23575,1.23475,1.23575,111200000.0
2008-11-28 22:25:00,1.2354,1.23575,1.23515,1.2354,68400000.0
2008-11-28 22:26:00,1.2355,1.23575,1.23495,1.23495,95800000.0
2008-11-28 22:27:00,1.23495,1.235,1.2345,1.2348,93800000.0
2008-11-28 22:28:00,1.2348,1.2348,1.23235,1.23235,68000000.0
2008-11-28 22:29:00,1.2319,1.23355,1.2319,1.2334,91000000.0
2008-11-28 22:30:00,1.2334,1.2334,1.23285,1.233,25200000.0
2008-11-28 22:31:00,1.2333,1.2335,1.23295,1.23295,17800000.0
2008-11-28 22:32:00,1.2331,1.2331,1.23245,1.2326,111000000.0
2008-11-28 22:33:00,1.2326,1.2326,1.23235,1.2325,59600000.0
2008-11-28 22:34:00,1.23245,1.23245,1.23245,1.23245,3600000.0
2008-11-28 22:35:00,1.2325,1.2325,1.2325,1.2325,3600000.0
2008-11-28 22:36:00,1.2326,1.23265,1.232,1.23225,50400000.0
2008-11-28 22:37:00,1.23225,1.23325,1.23215,1.2329,120000000.0
2008-11-28 22:38:00,1.2331,1.23395,1.233,1.23395,103000000.0
2008-11-28 22:39:00,1.23395,1.23395,1.23335,1.2334,18200000.0
2008-11-28 22:40:00,1.23365,1.2338,1.23295,1.2335,45000000.0
2008-11-28 22:41:00,1.2335,1.23355,1.2335,1.23355,8400000.0
2008-11-28 22:42:00,1.2336,1.2336,1.233,1.2335,32200000.0
2008-11-28 22:43:00,1.2335,1.2336,1.2335,1.2336,18400000.0
2008-11-28 22:44:00,1.23375,1.23375,1.23375,1.23375,3600000.0
2008-11-28 22:45:00,1.2338,1.2338,1.2338,1.2338,3600000.0
2008-11-28 22:46:00,1.23415,1.23425,1.234,1.23425,28800000.0
2008-11-28 22:47:00,1.2345,1.2351,1.2345,1.2351,10800000.0
2008-11-28 22:48:00,1.23505,1.23505,1.23505,1.23505,7200000.0
2008-11-28 22:49:00,1.23505,1.23505,1.23505,1.23505,21600000.0
2008-11-28 22:50:00,1.2346,1.2349,1.2344,1.2349,16200000.0
2008-11-28 22:51:00,1.2353,1.23555,1.235,1.235,48400000.0
2008-11-28 22:52:00,1.23555,1.23555,1.23505,1.23505,57200000.0
2008-11-28 22:53:00,1.2353,1.2354,1.235,1.2351,76400000.0
2008-11-28 22:54:00,1.2351,1.2351,1.2344,1.23495,22800000.0
2008-11-28 22:55:00,1.2344,1.2344,1.23375,1.23395,60800000.0
2008-11-28 22:56:00,1.234,1.23425,1.234,1.23415,43800000.0
2008-11-28 22:57:00,1.23415,1.2354,1.23415,1.23475,110200000.0
2008-11-28 22:58:00,1.23495,1.2358,1.23495,1.2357,97200000.0
2008-11-28 22:59:00,1.2359,1.236,1.2353,1.23575,93400000.0
2008-11-28 23:00:00,1.23575,1.23645,1.2347,1.23595,127400000.0
2008-11-28 23:01:00,1.2358,1.2362,1.2354,1.23575,91000000.0
2008-11-28 23:02:00,1.2353,1.23556,1.23497,1.23556,48800000.0
2008-11-28 23:03:00,1.23575,1.23575,1.23525,1.23525,15000000.0
2008-11-28 23:04:00,1.23525,1.23535,1.2343,1.2349,44800000.0
2008-11-28 23:05:00,1.23435,1.23465,1.23435,1.23465,15600000.0
2008-11-28 23:06:00,1.2347,1.2358,1.2346,1.2358,81200000.0
2008-11-28 23:07:00,1.23575,1.23585,1.2357,1.2357,21600000.0
2008-11-28 23:08:00,1.2358,1.2359,1.2358,1.2359,13200000.0
2008-11-28 23:09:00,1.23595,1.23595,1.23595,1.23595,3600000.0
2008-11-28 23:10:00,1.23575,1.2359,1.23575,1.2359,33600000.0
2008-11-28 23:11:00,1.2362,1.23625,1.23585,1.23605,14200000.0
2008-11-28 23:12:00,1.2357,1.2357,1.2357,1.2357,7200000.0
2008-11-28 23:13:00,1.2358,1.2358,1.23535,1.23535,10800000.0
2008-11-28 23:14:00,1.23555,1.2365,1.23515,1.2353,90600000.0
2008-11-28 23:15:00,1.23545,1.23545,1.23545,1.23545,3600000.0
2008-11-28 23:16:00,1.23555,1.2363,1.23525,1.23615,96600000.0
2008-11-28 23:17:00,1.2359,1.2359,1.23525,1.2353,48600000.0
2008-11-28 23:18:00,1.2353,1.23535,1.2353,1.23535,14400000.0
2008-11-28 23:19:00,1.23508,1.23515,1.23505,1.23508,12000000.0
2008-11-28 23:20:00,1.2354,1.23585,1.2354,1.23585,22200000.0
2008-11-28 23:21:00,1.2362,1.2362,1.2354,1.2354,97200000.0
2008-11-28 23:22:00,1.2354,1.2355,1.2354,1.2354,15600000.0
2008-11-28 23:23:00,1.23535,1.23535,1.2353,1.2353,14000000.0
2008-11-28 23:24:00,1.2353,1.2353,1.2353,1.2353,8000000.0
2008-11-28 23:25:00,1.23471,1.23483,1.23469,1.23469,10000000.0
2008-11-28 23:26:00,1.2353,1.2355,1.2353,1.2355,19600000.0
2008-11-28 23:27:00,1.2355,1.23615,1.2355,1.23615,21600000.0
2008-11-28 23:28:00,1.2361,1.2372,1.2361,1.23715,121400000.0
2008-11-28 23:29:00,1.2371,1.2376,1.237,1.2376,49800000.0
2008-11-28 23:30:00,1.23765,1.23765,1.2374,1.2374,8400000.0
2008-11-28 23:31:00,1.2376,1.23775,1.2376,1.23765,15600000.0
2008-11-28 23:32:00,1.2376,1.2376,1.2375,1.2375,8400000.0
2008-11-28 23:33:00,1.2375,1.2375,1.23725,1.23725,18000000.0
2008-11-28 23:34:00,1.2369,1.237,1.2369,1.23698,3000000.0
2008-11-28 23:35:00,1.2369,1.2369,1.2369,1.2369,3200000.0
2008-11-28 23:36:00,1.237,1.2371,1.237,1.2371,6200000.0
2008-11-28 23:37:00,1.237,1.23835,1.237,1.23835,24200000.0
2008-11-28 23:38:00,1.2385,1.23875,1.2377,1.23865,108300000.0
2008-11-28 23:39:00,1.23865,1.23865,1.23785,1.23805,40200000.0
2008-11-28 23:40:00,1.23795,1.23795,1.23785,1.23785,16800000.0
2008-11-28 23:41:00,1.23815,1.2386,1.23815,1.2386,20000000.0
2008-11-28 23:42:00,1.2388,1.2388,1.2386,1.2386,17400000.0
2008-11-28 23:43:00,1.23845,1.2385,1.23845,1.2385,8400000.0
2008-11-28 23:44:00,1.2385,1.2385,1.2383,1.23835,14600000.0
2008-11-28 23:45:00,1.23835,1.2385,1.23835,1.2385,6000000.0
2008-11-28 23:46:00,1.23835,1.239,1.23835,1.239,7800000.0
2008-11-28 23:47:00,1.239,1.2391,1.2384,1.2384,13600000.0
2008-11-28 23:48:00,1.23835,1.2384,1.23795,1.238,49800000.0
2008-11-28 23:49:00,1.23805,1.2382,1.238,1.238,46600000.0
2008-11-28 23:50:00,1.238,1.23815,1.238,1.238,70800000.0
2008-11-28 23:51:00,1.238,1.23815,1.23735,1.23805,56000000.0
2008-11-28 23:52:00,1.23815,1.23815,1.23775,1.23795,84000000.0
2008-11-28 23:53:00,1.238,1.2387,1.2367,1.2385,81400000.0
2008-11-28 23:54:00,1.23855,1.23865,1.2383,1.2383,20000000.0
2008-11-28 23:55:00,1.23855,1.2388,1.2383,1.2388,21000000.0
2008-11-28 23:56:00,1.23885,1.23885,1.23885,1.23885,1000000.0
2008-11-28 23:57:00,1.2384,1.2385,1.2384,1.2385,6400000.0
2008-11-28 23:58:00,1.2385,1.2385,1.2385,1.2385,11200000.0
2008-11-28 23:59:00,1.2385,1.23995,1.2385,1.239,42600000.0
2008-12-01 00:07:00,1.2372,1.2372,1.2371,1.2371,20200000.0
2008-12-01 00:16:00,1.237,1.237,1.2365,1.2365,20200000.0
2008-12-01 00:17:00,1.2363,1.2363,1.2361,1.2361,20200000.0
2008-12-01 00:18:00,1.2362,1.2365,1.2362,1.2362,20200000.0
2008-12-01 00:19:00,1.2361,1.2365,1.236,1.2363,20200000.0
2008-12-01 00:20:00,1.2362,1.2362,1.2362,1.2362,20200000.0
2008-12-01 00:21:00,1.2363,1.2363,1.2363,1.2363,20200000.0
2008-12-01 00:25:00,1.2367,1.2367,1.2364,1.2365,20200000.0
2008-12-01 00:26:00,1.2364,1.2365,1.2364,1.2364,20200000.0
2008-12-01 00:27:00,1.2365,1.2366,1.2365,1.2365,20200000.0
2008-12-01 00:28:00,1.2364,1.2365,1.2364,1.2365,20200000.0
2008-12-01 00:29:00,1.2366,1.2367,1.2364,1.2366,20200000.0
2008-12-01 00:30:00,1.2365,1.2365,1.2364,1.2364,20200000.0
2008-12-01 00:31:00,1.2366,1.2366,1.2365,1.2366,20200000.0
2008-12-01 00:32:00,1.2365,1.2371,1.2364,1.2364,20200000.0
2008-12-01 00:33:00,1.2365,1.2377,1.2365,1.2377,20200000.0
2008-12-01 00:34:00,1.2378,1.2391,1.2367,1.2386,20200000.0
2008-12-01 00:35:00,1.2385,1.239,1.2376,1.2388,20200000.0
2008-12-01 00:36:00,1.2387,1.2388,1.2387,1.2388,20200000.0
2008-12-01 00:37:00,1.2395,1.2399,1.239,1.2399,20200000.0
2008-12-01 00:38:00,1.2405,1.2414,1.2396,1.2414,20200000.0
2008-12-01 00:39:00,1.2413,1.2419,1.2411,1.2412,20200000.0
2008-12-01 00:40:00,1.2411,1.242,1.2411,1.2418,20200000.0
2008-12-01 00:41:00,1.2416,1.2418,1.2415,1.2416,20200000.0
2008-12-01 00:42:00,1.2415,1.2415,1.2412,1.2412,20200000.0
2008-12-01 00:44:00,1.2411,1.2412,1.2411,1.2412,20200000.0
2008-12-01 00:45:00,1.241,1.2416,1.241,1.2416,20200000.0
2008-12-01 00:46:00,1.2415,1.2415,1.241,1.2411,20200000.0
2008-12-01 00:47:00,1.241,1.2411,1.241,1.2411,20200000.0
2008-12-01 00:48:00,1.2413,1.2413,1.2412,1.2413,20200000.0
2008-12-01 00:49:00,1.2412,1.2413,1.2412,1.2413,20200000.0
2008-12-01 00:50:00,1.2414,1.2414,1.2412,1.2414,20200000.0
2008-12-01 00:51:00,1.2413,1.2414,1.2413,1.2414,20200000.0
2008-12-01 00:52:00,1.2413,1.2413,1.2413,1.2413,20200000.0
2008-12-01 00:53:00,1.2414,1.2414,1.2414,1.2414,20200000.0
2008-12-01 00:54:00,1.2413,1.2414,1.2413,1.2413,20200000.0
2008-12-01 00:55:00,1.2414,1.2414,1.2414,1.2414,20200000.0
2008-12-01 00:56:00,1.2413,1.2414,1.2413,1.2414,20200000.0
2008-12-01 00:57:00,1.2413,1.2415,1.2413,1.2415,20200000.0
2008-12-01 01:00:00,1.2417,1.242,1.2417,1.242,20200000.0
2008-12-01 01:01:00,1.2419,1.242,1.2419,1.242,20200000.0
2008-12-01 01:02:00,1.2421,1.2423,1.2421,1.2422,20200000.0
2008-12-01 01:03:00,1.2423,1.2423,1.2423,1.2423,20200000.0
2008-12-01 01:04:00,1.2422,1.2423,1.2422,1.2423,20200000.0
2008-12-01 01:05:00,1.2425,1.2426,1.242,1.242,20200000.0
2008-12-01 01:06:00,1.2419,1.2423,1.2419,1.2423,20200000.0
2008-12-01 01:07:00,1.2421,1.2423,1.242,1.2423,20200000.0
2008-12-01 01:08:00,1.2424,1.2425,1.2424,1.2425,20200000.0
2008-12-01 01:09:00,1.2424,1.2424,1.2422,1.2423,20200000.0
2008-12-01 01:10:00,1.2422,1.2422,1.2422,1.2422,20200000.0
2008-12-01 01:11:00,1.2423,1.2423,1.2422,1.2423,20200000.0
2008-12-01 01:14:00,1.2422,1.2422,1.2411,1.2411,20200000.0
2008-12-01 01:15:00,1.241,1.241,1.2397,1.2397,20200000.0
2008-12-01 01:16:00,1.2396,1.24,1.2396,1.24,20200000.0
2008-12-01 01:17:00,1.2399,1.24,1.2398,1.24,20200000.0
2008-12-01 01:18:00,1.2399,1.2399,1.2397,1.2398,20200000.0
2008-12-01 01:19:00,1.2399,1.2399,1.2398,1.2398,20200000.0
2008-12-01 01:20:00,1.2399,1.24,1.2398,1.24,20200000.0
2008-12-01 01:21:00,1.2402,1.241,1.2401,1.241,20200000.0
2008-12-01 01:22:00,1.2411,1.2411,1.2408,1.2408,20200000.0
2008-12-01 01:23:00,1.2409,1.241,1.2408,1.2408,20200000.0
2008-12-01 01:24:00,1.2412,1.2412,1.2408,1.2408,20200000.0
2008-12-01 01:26:00,1.2409,1.241,1.2409,1.241,20200000.0
2008-12-01 01:27:00,1.2409,1.2415,1.2408,1.2415,20200000.0
2008-12-01 01:28:00,1.2409,1.2415,1.2409,1.2409,20200000.0
2008-12-01 01:29:00,1.241,1.2425,1.241,1.2425,20200000.0
2008-12-01 01:30:00,1.2426,1.2428,1.2423,1.2428,20200000.0
2008-12-01 01:31:00,1.2429,1.2429,1.2426,1.2426,20200000.0
2008-12-01 01:32:00,1.2425,1.2429,1.2425,1.2428,20200000.0
2008-12-01 01:33:00,1.2424,1.2425,1.2424,1.2424,20200000.0
2008-12-01 01:34:00,1.2423,1.2423,1.2423,1.2423,20200000.0
2008-12-01 01:35:00,1.2422,1.2427,1.2421,1.2422,20200000.0
2008-12-01 01:36:00,1.2421,1.2421,1.2421,1.2421,20200000.0
2008-12-01 01:37:00,1.2428,1.2428,1.2414,1.242,20200000.0
2008-12-01 01:38:00,1.2414,1.2414,1.2411,1.2411,20200000.0
2008-12-01 01:39:00,1.241,1.241,1.241,1.241,20200000.0
2008-12-01 01:40:00,1.2411,1.2416,1.241,1.241,20200000.0
2008-12-01 01:41:00,1.2409,1.241,1.2409,1.241,20200000.0
2008-12-01 01:42:00,1.2409,1.2412,1.2408,1.2408,20200000.0
2008-12-01 01:43:00,1.241,1.2412,1.2404,1.2408,20200000.0
2008-12-01 01:44:00,1.2406,1.2412,1.2406,1.2412,20200000.0
2008-12-01 01:45:00,1.2422,1.2431,1.2411,1.2423,20200000.0
2008-12-01 01:46:00,1.2424,1.2438,1.2423,1.2437,20200000.0
2008-12-01 01:47:00,1.2438,1.2439,1.2429,1.2429,20200000.0
2008-12-01 01:48:00,1.2427,1.2429,1.2427,1.2429,20200000.0
2008-12-01 01:49:00,1.2428,1.2429,1.2428,1.2429,20200000.0
2008-12-01 01:50:00,1.243,1.243,1.243,1.243,20200000.0
2008-12-01 01:51:00,1.2429,1.2434,1.2429,1.2434,20200000.0
2008-12-01 01:52:00,1.2433,1.2433,1.2433,1.2433,20200000.0
2008-12-01 01:53:00,1.2434,1.2438,1.2434,1.2438,20200000.0
2008-12-01 01:54:00,1.2439,1.2441,1.2435,1.2435,20200000.0
2008-12-01 01:55:00,1.2436,1.2437,1.2429,1.2432,20200000.0
2008-12-01 01:56:00,1.243,1.2432,1.2424,1.2425,20200000.0
2008-12-01 01:57:00,1.2424,1.2427,1.2424,1.2425,20200000.0
2008-12-01 01:58:00,1.2424,1.2424,1.2422,1.2423,20200000.0
2008-12-01 01:59:00,1.2422,1.2422,1.2422,1.2422,20200000.0
2008-12-01 02:00:00,1.2416,1.24195,1.24155,1.24195,20200000.0
2008-12-01 02:01:00,1.2413,1.24147,1.2413,1.24147,11000000.0
2008-12-01 02:02:00,1.242,1.242,1.24195,1.24195,18000000.0
2008-12-01 02:03:00,1.242,1.2422,1.2419,1.2419,12800000.0
2008-12-01 02:04:00,1.2422,1.2423,1.2419,1.242,15800000.0
2008-12-01 02:05:00,1.2426,1.24275,1.2417,1.2417,46000000.0
2008-12-01 02:06:00,1.2418,1.2418,1.2412,1.24175,29600000.0
2008-12-01 02:07:00,1.2416,1.242,1.2416,1.2418,42800000.0
2008-12-01 02:08:00,1.2419,1.2424,1.2419,1.2424,20000000.0
2008-12-01 02:09:00,1.2423,1.2423,1.2421,1.2421,11200000.0
2008-12-01 02:10:00,1.24225,1.2423,1.24205,1.2421,13400000.0
2008-12-01 02:11:00,1.2421,1.2421,1.2421,1.2421,37800000.0
2008-12-01 02:12:00,1.242,1.2423,1.2419,1.24205,18000000.0
2008-12-01 02:13:00,1.242,1.2421,1.242,1.2421,8800000.0
2008-12-01 02:14:00,1.24205,1.24205,1.24015,1.24015,76900000.0
2008-12-01 02:15:00,1.2403,1.2403,1.2393,1.2393,40800000.0
2008-12-01 02:16:00,1.2396,1.2398,1.2396,1.23975,77600000.0
2008-12-01 02:17:00,1.2397,1.24,1.23955,1.24,190600000.0
2008-12-01 02:18:00,1.24,1.24,1.23965,1.2397,19000000.0
2008-12-01 02:19:00,1.2397,1.2399,1.2396,1.2396,3000000.0
2008-12-01 02:20:00,1.2397,1.23975,1.23965,1.2397,42000000.0
2008-12-01 02:21:00,1.2397,1.24065,1.2396,1.24065,73400000.0
2008-12-01 02:22:00,1.24025,1.24026,1.23989,1.24026,20200000.0
2008-12-01 02:23:00,1.24039,1.24077,1.24023,1.24077,24200000.0
2008-12-01 02:24:00,1.24012,1.24054,1.24004,1.24037,55000000.0
2008-12-01 02:25:00,1.24059,1.24059,1.24029,1.24056,24000000.0
2008-12-01 02:26:00,1.24075,1.24075,1.24075,1.24075,2400000.0
2008-12-01 02:27:00,1.2405,1.2409,1.2405,1.2409,18000000.0
2008-12-01 02:28:00,1.24065,1.24105,1.2405,1.24065,16800000.0
2008-12-01 02:29:00,1.2409,1.24255,1.24085,1.24215,109400000.0
2008-12-01 02:30:00,1.2422,1.24275,1.24205,1.24235,51200000.0
2008-12-01 02:31:00,1.24245,1.2425,1.24195,1.24195,184400000.0
2008-12-01 02:32:00,1.242,1.2425,1.2419,1.24235,205400000.0
2008-12-01 02:33:00,1.24235,1.24235,1.24215,1.24215,7600000.0
2008-12-01 02:34:00,1.2422,1.2422,1.2422,1.2422,2000000.0
2008-12-01 02:35:00,1.2422,1.2425,1.24205,1.2421,68800000.0
2008-12-01 02:36:00,1.2422,1.2422,1.2422,1.2422,2400000.0
2008-12-01 02:37:00,1.2425,1.2425,1.24125,1.2416,79000000.0
2008-12-01 02:38:00,1.24165,1.24165,1.24135,1.2414,16600000.0
2008-12-01 02:39:00,1.2414,1.2414,1.2414,1.2414,2000000.0
2008-12-01 02:40:00,1.2414,1.2414,1.2407,1.2411,29400000.0
2008-12-01 02:41:00,1.2409,1.2409,1.24085,1.2409,6000000.0
2008-12-01 02:42:00,1.24085,1.2414,1.2405,1.24065,51400000.0
2008-12-01 02:43:00,1.2407,1.24095,1.2404,1.2404,100200000.0
2008-12-01 02:44:00,1.2406,1.2408,1.24045,1.2408,45600000.0
2008-12-01 02:45:00,1.2408,1.24295,1.2406,1.2418,255999996.0
2008-12-01 02:46:00,1.2418,1.2438,1.24155,1.2438,160600000.0
2008-12-01 02:47:00,1.2438,1.2438,1.2423,1.2423,125199999.0
2008-12-01 02:48:00,1.2424,1.2433,1.2424,1.2433,9800000.0
2008-12-01 02:49:00,1.2422,1.2422,1.2422,1.2422,13200000.0
2008-12-01 02:50:00,1.2424,1.2424,1.2424,1.2424,1800000.0
2008-12-01 02:51:00,1.2423,1.24295,1.2423,1.24295,26200000.0
2008-12-01 02:52:00,1.24294,1.24315,1.24253,1.24315,41400000.0
2008-12-01 02:53:00,1.2433,1.2433,1.2433,1.2433,4800000.0
2008-12-01 02:54:00,1.24385,1.244,1.24345,1.24345,13600000.0
2008-12-01 02:55:00,1.2436,1.2436,1.2429,1.24305,84600000.0
2008-12-01 02:56:00,1.24285,1.24285,1.2426,1.2426,26200000.0
2008-12-01 02:57:00,1.2426,1.2426,1.2426,1.2426,8000000.0
2008-12-01 02:58:00,1.2426,1.2426,1.2426,1.2426,3200000.0
2008-12-01 02:59:00,1.2426,1.2426,1.2426,1.2426,1600000.0
2008-12-01 03:00:00,1.2426,1.2426,1.2426,1.2426,7200000.0
2008-12-01 03:01:00,1.2426,1.24295,1.2425,1.2426,22000000.0
2008-12-01 03:02:00,1.2429,1.24305,1.24245,1.24265,28800000.0
2008-12-01 03:03:00,1.24265,1.2427,1.24265,1.2427,26400000.0
2008-12-01 03:04:00,1.2427,1.2427,1.2427,1.2427,10000000.0
2008-12-01 03:05:00,1.2428,1.243,1.24275,1.24275,26400000.0
2008-12-01 03:06:00,1.24285,1.24285,1.24285,1.24285,3600000.0
2008-12-01 03:07:00,1.24285,1.243,1.2428,1.243,28800000.0
2008-12-01 03:08:00,1.24295,1.24295,1.24245,1.2425,43200000.0
2008-12-01 03:09:00,1.2426,1.2426,1.2426,1.2426,7200000.0
2008-12-01 03:10:00,1.24215,1.24255,1.24185,1.24185,70200000.0
2008-12-01 03:11:00,1.24195,1.24235,1.24185,1.24235,10600000.0
2008-12-01 03:12:00,1.2425,1.2425,1.2425,1.2425,2400000.0
2008-12-01 03:13:00,1.2426,1.2426,1.2426,1.2426,2400000.0
2008-12-01 03:14:00,1.2426,1.24275,1.2426,1.24275,9600000.0
2008-12-01 03:15:00,1.24255,1.24265,1.24255,1.24255,22800000.0
2008-12-01 03:16:00,1.24265,1.24295,1.24265,1.24295,49200000.0
2008-12-01 03:17:00,1.24266,1.24285,1.24266,1.24267,13400000.0
2008-12-01 03:18:00,1.24285,1.24325,1.24285,1.24325,16800000.0
2008-12-01 03:19:00,1.24325,1.2434,1.24325,1.24335,15600000.0
2008-12-01 03:20:00,1.2434,1.24435,1.2432,1.244,55600000.0
2008-12-01 03:21:00,1.244,1.2444,1.244,1.2444,24800000.0
2008-12-01 03:22:00,1.24455,1.24465,1.24445,1.2445,44800000.0
2008-12-01 03:23:00,1.24406,1.24434,1.24348,1.24404,39600000.0
2008-12-01 03:24:00,1.2445,1.24455,1.24445,1.24455,31200000.0
2008-12-01 03:25:00,1.24455,1.24455,1.2438,1.2438,84000000.0
2008-12-01 03:26:00,1.24345,1.2436,1.2431,1.2436,33400000.0
2008-12-01 03:27:00,1.24324,1.24334,1.24311,1.24311,32000000.0
2008-12-01 03:28:00,1.2436,1.2436,1.2436,1.2436,33600000.0
2008-12-01 03:29:00,1.2436,1.2436,1.2436,1.2436,12000000.0
2008-12-01 03:30:00,1.2436,1.244,1.2436,1.2439,21200000.0
2008-12-01 03:31:00,1.244,1.2451,1.244,1.2448,78000000.0
2008-12-01 03:32:00,1.2451,1.2451,1.2441,1.2445,94000000.0
2008-12-01 03:33:00,1.2444,1.24475,1.24435,1.24475,14400000.0
2008-12-01 03:34:00,1.2445,1.24465,1.2444,1.24445,17400000.0
2008-12-01 03:35:00,1.2444,1.2444,1.2442,1.2442,24000000.0
2008-12-01 03:36:00,1.24425,1.2443,1.24425,1.2443,27600000.0
2008-12-01 03:37:00,1.2443,1.2443,1.2443,1.2443,3600000.0
2008-12-01 03:38:00,1.2443,1.2443,1.24335,1.2435,95200000.0
2008-12-01 03:39:00,1.2435,1.2436,1.2435,1.2436,22800000.0
2008-12-01 03:40:00,1.2436,1.2436,1.2435,1.2435,52400000.0
2008-12-01 03:41:00,1.24355,1.2436,1.2435,1.2435,39200000.0
2008-12-01 03:42:00,1.2435,1.2435,1.2435,1.2435,12000000.0
2008-12-01 03:43:00,1.2435,1.2435,1.2435,1.2435,21600000.0
2008-12-01 03:44:00,1.2435,1.2435,1.2435,1.2435,28800000.0
2008-12-01 03:45:00,1.2435,1.2435,1.2435,1.2435,24000000.0
2008-12-01 03:46:00,1.2435,1.2435,1.2435,1.2435,7200000.0
2008-12-01 03:47:00,1.2435,1.2435,1.2435,1.2435,16800000.0
2008-12-01 03:48:00,1.2435,1.2435,1.2435,1.2435,7200000.0
2008-12-01 03:49:00,1.2435,1.2435,1.2435,1.2435,9600000.0
2008-12-01 03:50:00,1.24237,1.24269,1.24212,1.24237,106200000.0
2008-12-01 03:51:00,1.24255,1.24255,1.24161,1.24237,44200000.0
2008-12-01 03:52:00,1.24247,1.24287,1.24172,1.2425,125200000.0
2008-12-01 03:53:00,1.2425,1.243,1.2425,1.24275,46000000.0
2008-12-01 03:54:00,1.24265,1.24275,1.24185,1.24185,32000000.0
2008-12-01 03:55:00,1.242,1.242,1.24045,1.2416,174400000.0
2008-12-01 03:56:00,1.2415,1.24195,1.2414,1.24195,49400000.0
2008-12-01 03:57:00,1.2416,1.2419,1.2416,1.2419,8000000.0
2008-12-01 03:58:00,1.242,1.2424,1.242,1.2422,18000000.0
2008-12-01 03:59:00,1.2418,1.2418,1.24145,1.24155,13200000.0
2008-12-01 04:00:00,1.2411,1.2411,1.2411,1.2411,3600000.0
2008-12-01 04:01:00,1.24115,1.2413,1.24115,1.2413,7000000.0
2008-12-01 04:02:00,1.2414,1.2414,1.24105,1.24105,5600000.0
2008-12-01 04:03:00,1.2409,1.24124,1.2408,1.24096,78000000.0
2008-12-01 04:04:00,1.24115,1.24115,1.24115,1.24115,6000000.0
2008-12-01 04:05:00,1.2412,1.2416,1.24105,1.2414,51200000.0
2008-12-01 04:06:00,1.2414,1.2418,1.2414,1.2417,40400000.0
2008-12-01 04:07:00,1.2416,1.24175,1.24145,1.2415,33000000.0
2008-12-01 04:08:00,1.2415,1.2418,1.2415,1.2417,26200000.0
2008-12-01 04:09:00,1.2417,1.2417,1.2417,1.2417,10400000.0
2008-12-01 04:10:00,1.24178,1.24237,1.24175,1.24237,96400000.0
2008-12-01 04:11:00,1.24165,1.2418,1.2416,1.2416,10800000.0
2008-12-01 04:12:00,1.24175,1.24175,1.2416,1.2416,4600000.0
2008-12-01 04:13:00,1.2417,1.2417,1.24145,1.24155,19400000.0
2008-12-01 04:14:00,1.24155,1.24155,1.24155,1.24155,3600000.0
2008-12-01 04:15:00,1.2415,1.2415,1.2415,1.2415,12000000.0
2008-12-01 04:16:00,1.2415,1.2415,1.2415,1.2415,15800000.0
2008-12-01 04:17:00,1.2415,1.2415,1.2414,1.2414,8000000.0
2008-12-01 04:18:00,1.2414,1.2414,1.2414,1.2414,60400000.0
2008-12-01 04:19:00,1.24145,1.2416,1.24145,1.2416,115400000.0
2008-12-01 04:20:00,1.2416,1.2416,1.2415,1.24155,58800000.0
2008-12-01 04:21:00,1.2415,1.24155,1.2415,1.24155,10800000.0
2008-12-01 04:22:00,1.2415,1.2415,1.2415,1.2415,3600000.0
2008-12-01 04:23:00,1.2415,1.2415,1.2415,1.2415,14400000.0
2008-12-01 04:24:00,1.2415,1.24154,1.24128,1.24151,34000000.0
2008-12-01 04:25:00,1.2413,1.2414,1.24102,1.2414,32000000.0
2008-12-01 04:26:00,1.2415,1.2415,1.2415,1.2415,7200000.0
2008-12-01 04:27:00,1.24153,1.2416,1.24146,1.24152,36800000.0
2008-12-01 04:28:00,1.24136,1.24137,1.2412,1.24137,26600000.0
2008-12-01 04:29:00,1.24131,1.24153,1.24124,1.24139,18000000.0
2008-12-01 04:30:00,1.24157,1.24164,1.24155,1.24155,24600000.0
2008-12-01 04:31:00,1.24132,1.24149,1.24132,1.24147,16000000.0
2008-12-01 04:32:00,1.24112,1.24128,1.24102,1.24102,14400000.0
2008-12-01 04:33:00,1.24101,1.24115,1.24091,1.24096,60200000.0
2008-12-01 04:34:00,1.24125,1.2414,1.2411,1.24137,20200000.0
2008-12-01 04:35:00,1.24123,1.24145,1.24123,1.2413,28800000.0
2008-12-01 04:36:00,1.24143,1.24147,1.24136,1.24145,23600000.0
2008-12-01 04:37:00,1.24142,1.24154,1.2414,1.24142,38200000.0
2008-12-01 04:38:00,1.24155,1.24165,1.24155,1.24165,13400000.0
2008-12-01 04:39:00,1.2417,1.2417,1.2417,1.2417,3000000.0
2008-12-01 04:40:00,1.2416,1.2416,1.2416,1.2416,3600000.0
2008-12-01 04:41:00,1.24155,1.24165,1.24155,1.2416,16400000.0
2008-12-01 04:42:00,1.24165,1.24175,1.2415,1.2415,11400000.0
2008-12-01 04:43:00,1.24165,1.24165,1.24155,1.24155,4800000.0
2008-12-01 04:44:00,1.2417,1.2417,1.2415,1.2415,7200000.0
2008-12-01 04:45:00,1.24152,1.24179,1.24152,1.24177,21600000.0
2008-12-01 04:46:00,1.24165,1.24165,1.24155,1.24155,4800000.0
2008-12-01 04:47:00,1.2417,1.2417,1.2415,1.2415,8400000.0
2008-12-01 04:48:00,1.2417,1.2417,1.24135,1.2414,15400000.0
2008-12-01 04:49:00,1.2414,1.2414,1.2414,1.2414,4000000.0
2008-12-01 04:50:00,1.2412,1.24125,1.2412,1.24125,10800000.0
2008-12-01 04:51:00,1.24132,1.24151,1.24119,1.2412,192800000.0
2008-12-01 04:52:00,1.24113,1.24148,1.24113,1.2412,208800000.0
2008-12-01 04:53:00,1.24087,1.24107,1.24085,1.24093,121000000.0
2008-12-01 04:54:00,1.2414,1.2414,1.24123,1.24123,25200000.0
2008-12-01 04:55:00,1.24127,1.24155,1.24126,1.24138,38800000.0
2008-12-01 04:56:00,1.24123,1.24125,1.24105,1.2412,48200000.0
2008-12-01 04:57:00,1.2414,1.24153,1.24112,1.24153,93400000.0
2008-12-01 04:58:00,1.2412,1.2412,1.2412,1.2412,3600000.0
2008-12-01 04:59:00,1.2412,1.24125,1.24114,1.24115,42400000.0
2008-12-01 05:00:00,1.24132,1.24148,1.24118,1.2412,113400000.0
2008-12-01 05:01:00,1.2413,1.24145,1.2412,1.24135,185600000.0
2008-12-01 05:02:00,1.2414,1.2414,1.2414,1.2414,9000000.0
2008-12-01 05:03:00,1.24145,1.24155,1.24145,1.24145,8400000.0
2008-12-01 05:04:00,1.24155,1.24155,1.24155,1.24155,3600000.0
2008-12-01 05:05:00,1.24145,1.24155,1.24145,1.24155,8400000.0
2008-12-01 05:06:00,1.2414,1.24185,1.2414,1.24185,33600000.0
2008-12-01 05:07:00,1.242,1.242,1.24175,1.24175,11600000.0
2008-12-01 05:08:00,1.2418,1.242,1.2418,1.242,10800000.0
2008-12-01 05:09:00,1.24185,1.24185,1.2418,1.2418,4800000.0
2008-12-01 05:10:00,1.242,1.242,1.242,1.242,3600000.0
2008-12-01 05:11:00,1.2418,1.2418,1.2418,1.2418,3600000.0
2008-12-01 05:12:00,1.2421,1.2422,1.24192,1.2421,111600000.0
2008-12-01 05:13:00,1.242,1.242,1.2418,1.2418,7200000.0
2008-12-01 05:14:00,1.24195,1.24206,1.24175,1.24205,209600000.0
2008-12-01 05:15:00,1.242,1.242,1.2418,1.2418,7200000.0
2008-12-01 05:16:00,1.2417,1.24175,1.24131,1.24131,32800000.0
2008-12-01 05:17:00,1.242,1.242,1.2418,1.2418,7200000.0
2008-12-01 05:18:00,1.24118,1.24174,1.24111,1.24121,217200000.0
2008-12-01 05:19:00,1.242,1.242,1.2418,1.2418,7200000.0
2008-12-01 05:20:00,1.24182,1.242,1.24172,1.24178,231800000.0
2008-12-01 05:21:00,1.2419,1.242,1.2419,1.242,4800000.0
2008-12-01 05:22:00,1.2418,1.2418,1.2418,1.2418,3600000.0
2008-12-01 05:23:00,1.242,1.242,1.242,1.242,3600000.0
2008-12-01 05:24:00,1.24185,1.24185,1.2418,1.2418,4800000.0
2008-12-01 05:25:00,1.2419,1.242,1.2419,1.242,4800000.0
2008-12-01 05:26:00,1.2418,1.2418,1.2418,1.2418,3600000.0
2008-12-01 05:27:00,1.2419,1.242,1.2419,1.242,4800000.0
2008-12-01 05:28:00,1.2418,1.2418,1.2418,1.2418,3600000.0
2008-12-01 05:29:00,1.242,1.242,1.242,1.242,3600000.0
2008-12-01 05:30:00,1.2418,1.2418,1.2418,1.2418,3600000.0
2008-12-01 05:31:00,1.242,1.242,1.242,1.242,3600000.0
2008-12-01 05:32:00,1.2418,1.2418,1.2418,1.2418,3600000.0
2008-12-01 05:33:00,1.24163,1.24171,1.24152,1.24169,95200000.0
2008-12-01 05:34:00,1.242,1.242,1.2418,1.2418,8400000.0
2008-12-01 05:35:00,1.2419,1.24213,1.24185,1.24203,100200000.0
2008-12-01 05:36:00,1.242,1.242,1.2418,1.2418,8400000.0
2008-12-01 05:37:00,1.24166,1.2418,1.24165,1.24166,6400000.0
2008-12-01 05:38:00,1.2419,1.24265,1.2419,1.24235,51800000.0
2008-12-01 05:39:00,1.24235,1.24235,1.24235,1.24235,24000000.0
2008-12-01 05:40:00,1.24208,1.24243,1.24206,1.24239,198800000.0
2008-12-01 05:41:00,1.24235,1.24235,1.24235,1.24235,3600000.0
2008-12-01 05:42:00,1.24235,1.24275,1.24235,1.2427,127600000.0
2008-12-01 05:43:00,1.2427,1.2427,1.2427,1.2427,3600000.0
2008-12-01 05:44:00,1.24264,1.24278,1.24235,1.24235,109800000.0
2008-12-01 05:45:00,1.2425,1.2425,1.24245,1.24245,46400000.0
2008-12-01 05:46:00,1.24245,1.24245,1.24185,1.2423,21600000.0
2008-12-01 05:47:00,1.2428,1.244,1.2428,1.2437,34800000.0
2008-12-01 05:48:00,1.24375,1.24375,1.2437,1.2437,5800000.0
2008-12-01 05:49:00,1.2437,1.2437,1.24305,1.24305,9200000.0
2008-12-01 05:50:00,1.2432,1.2432,1.24315,1.24315,6000000.0
2008-12-01 05:51:00,1.2431,1.2431,1.24275,1.2428,28400000.0
2008-12-01 05:52:00,1.2428,1.2428,1.2428,1.2428,1600000.0
2008-12-01 05:53:00,1.2428,1.2428,1.2428,1.2428,1600000.0
2008-12-01 05:54:00,1.2428,1.2428,1.2428,1.2428,12800000.0
2008-12-01 05:55:00,1.2428,1.2428,1.2428,1.2428,22400000.0
2008-12-01 05:56:00,1.2428,1.24305,1.2427,1.2428,119600000.0
2008-12-01 05:57:00,1.2428,1.2428,1.2428,1.2428,17600000.0
2008-12-01 05:58:00,1.24243,1.24268,1.24243,1.24268,10600000.0
2008-12-01 05:59:00,1.24241,1.24275,1.24226,1.24253,127800000.0
2008-12-01 06:00:00,1.2428,1.2431,1.24274,1.24283,49000000.0
2008-12-01 06:01:00,1.24259,1.24273,1.24259,1.24262,14400000.0
2008-12-01 06:02:00,1.24263,1.24276,1.24248,1.24268,83400000.0
2008-12-01 06:03:00,1.24265,1.24271,1.24259,1.24271,15200000.0
2008-12-01 06:04:00,1.24288,1.24288,1.24207,1.24269,143600000.0
2008-12-01 06:05:00,1.24268,1.2428,1.24268,1.24273,58000000.0
2008-12-01 06:06:00,1.2424,1.24272,1.2424,1.24267,40600000.0
2008-12-01 06:07:00,1.24274,1.2429,1.24259,1.2427,104400000.0
2008-12-01 06:08:00,1.24295,1.24297,1.2428,1.24283,112000000.0
2008-12-01 06:09:00,1.24269,1.24269,1.24256,1.24259,15400000.0
2008-12-01 06:10:00,1.24255,1.24255,1.24255,1.24255,3600000.0
2008-12-01 06:11:00,1.24288,1.24304,1.24288,1.24298,40800000.0
2008-12-01 06:12:00,1.24275,1.2429,1.24265,1.24275,77400000.0
2008-12-01 06:13:00,1.24291,1.24291,1.24256,1.24256,61600000.0
2008-12-01 06:14:00,1.24272,1.24277,1.24257,1.24265,109600000.0
2008-12-01 06:15:00,1.24275,1.2428,1.24275,1.2428,35200000.0
2008-12-01 06:16:00,1.2428,1.2428,1.2428,1.2428,52800000.0
2008-12-01 06:17:00,1.2428,1.2428,1.2428,1.2428,17600000.0
2008-12-01 06:18:00,1.2428,1.2428,1.2428,1.2428,35200000.0
2008-12-01 06:19:00,1.2428,1.2428,1.2428,1.2428,35200000.0
2008-12-01 06:20:00,1.2428,1.2428,1.2428,1.2428,17600000.0
2008-12-01 06:21:00,1.2428,1.2428,1.2428,1.2428,17600000.0
2008-12-01 06:22:00,1.2428,1.2428,1.2428,1.2428,35200000.0
2008-12-01 06:23:00,1.24262,1.2428,1.24259,1.2428,125600000.0
2008-12-01 06:24:00,1.24238,1.24274,1.24238,1.24243,45800000.0
2008-12-01 06:25:00,1.24259,1.24265,1.24235,1.24263,136800000.0
2008-12-01 06:26:00,1.2428,1.2428,1.2428,1.2428,17600000.0
2008-12-01 06:27:00,1.2428,1.2428,1.2428,1.2428,35200000.0
2008-12-01 06:28:00,1.24232,1.24239,1.2422,1.24223,98000000.0
2008-12-01 06:29:00,1.2428,1.24325,1.2428,1.24315,100200000.0
2008-12-01 06:30:00,1.2432,1.2437,1.24255,1.24255,79600000.0
2008-12-01 06:31:00,1.24245,1.2425,1.24245,1.24245,13200000.0
2008-12-01 06:32:00,1.24273,1.24277,1.24241,1.24245,37000000.0
2008-12-01 06:33:00,1.2425,1.2425,1.2425,1.2425,2400000.0
2008-12-01 06:34:00,1.2426,1.2428,1.2425,1.24255,37200000.0
2008-12-01 06:35:00,1.24265,1.24275,1.24235,1.24235,36800000.0
2008-12-01 06:36:00,1.2424,1.24255,1.2424,1.24255,9800000.0
2008-12-01 06:37:00,1.24255,1.24255,1.24255,1.24255,3600000.0
2008-12-01 06:38:00,1.24259,1.24323,1.24244,1.24244,93600000.0
2008-12-01 06:39:00,1.24253,1.24272,1.24241,1.24247,40200000.0
2008-12-01 06:40:00,1.24279,1.24295,1.24249,1.24278,61000000.0
2008-12-01 06:41:00,1.2425,1.24278,1.24245,1.24277,97800000.0
2008-12-01 06:42:00,1.24255,1.24255,1.24235,1.2425,11600000.0
2008-12-01 06:43:00,1.2424,1.2424,1.24235,1.24235,5600000.0
2008-12-01 06:44:00,1.24245,1.2425,1.24245,1.24245,24800000.0
2008-12-01 06:45:00,1.24245,1.24245,1.24245,1.24245,2400000.0
2008-12-01 06:46:00,1.24255,1.2427,1.2425,1.2426,17400000.0
2008-12-01 06:47:00,1.2425,1.24257,1.24213,1.24224,82400000.0
2008-12-01 06:48:00,1.24245,1.24262,1.24233,1.24247,192000000.0
2008-12-01 06:49:00,1.2425,1.2425,1.2425,1.2425,3600000.0
2008-12-01 06:50:00,1.2426,1.2426,1.2426,1.2426,2400000.0
2008-12-01 06:51:00,1.24265,1.24265,1.2426,1.2426,9600000.0
2008-12-01 06:52:00,1.24255,1.24255,1.24255,1.24255,3600000.0
2008-12-01 06:53:00,1.2425,1.2429,1.24245,1.24285,45600000.0
2008-12-01 06:54:00,1.24265,1.24265,1.24265,1.24265,3600000.0
2008-12-01 06:55:00,1.2427,1.2427,1.2427,1.2427,3600000.0
2008-12-01 06:56:00,1.24263,1.24307,1.2426,1.24294,178800000.0
2008-12-01 06:57:00,1.24295,1.24319,1.24286,1.24308,351400000.0
2008-12-01 06:58:00,1.24265,1.24275,1.24265,1.2427,21000000.0
2008-12-01 06:59:00,1.24275,1.24275,1.24275,1.24275,7200000.0
2008-12-01 07:00:00,1.24275,1.2431,1.24275,1.2428,19600000.0
2008-12-01 07:01:00,1.243,1.2431,1.2427,1.2427,36400000.0
2008-12-01 07:02:00,1.24285,1.24295,1.24265,1.24265,28800000.0
2008-12-01 07:03:00,1.24275,1.2428,1.24275,1.2428,14400000.0
2008-12-01 07:04:00,1.2426,1.2429,1.2416,1.2417,89600000.0
2008-12-01 07:05:00,1.24185,1.2423,1.2418,1.2418,17200000.0
2008-12-01 07:06:00,1.2419,1.2422,1.24185,1.242,34400000.0
2008-12-01 07:07:00,1.242,1.242,1.242,1.242,7200000.0
2008-12-01 07:08:00,1.242,1.242,1.24175,1.2418,13600000.0
2008-12-01 07:09:00,1.2419,1.2419,1.2407,1.24105,76000000.0
2008-12-01 07:10:00,1.241,1.24135,1.24085,1.24135,145000000.0
2008-12-01 07:11:00,1.2414,1.2414,1.2409,1.24115,24200000.0
2008-12-01 07:12:00,1.241,1.2412,1.24095,1.24095,104800000.0
2008-12-01 07:13:00,1.2411,1.2414,1.2409,1.2411,92400000.0
2008-12-01 07:14:00,1.2412,1.2412,1.241,1.2412,59200000.0
2008-12-01 07:15:00,1.2413,1.2413,1.24115,1.24125,12000000.0
2008-12-01 07:16:00,1.24125,1.2413,1.2411,1.2411,32400000.0
2008-12-01 07:17:00,1.2412,1.242,1.2412,1.24145,88400000.0
2008-12-01 07:18:00,1.2415,1.2417,1.2415,1.2417,19000000.0
2008-12-01 07:19:00,1.2417,1.2418,1.24165,1.24165,18600000.0
2008-12-01 07:20:00,1.2417,1.2417,1.2414,1.2415,56800000.0
2008-12-01 07:21:00,1.2415,1.2415,1.2414,1.2415,10400000.0
2008-12-01 07:22:00,1.24114,1.24153,1.24114,1.24153,12400000.0
2008-12-01 07:23:00,1.24155,1.2418,1.24155,1.2418,28000000.0
2008-12-01 07:24:00,1.2418,1.2418,1.2416,1.2416,6600000.0
2008-12-01 07:25:00,1.24173,1.24181,1.24132,1.24132,198000000.0
2008-12-01 07:26:00,1.24172,1.24191,1.24171,1.24191,51200000.0
2008-12-01 07:27:00,1.24112,1.24175,1.24112,1.24175,137400000.0
2008-12-01 07:28:00,1.24165,1.24183,1.24128,1.24174,181600000.0
2008-12-01 07:29:00,1.2417,1.2417,1.2417,1.2417,3000000.0
2008-12-01 07:30:00,1.2418,1.2418,1.24165,1.24165,10200000.0
2008-12-01 07:31:00,1.24155,1.24175,1.24155,1.24155,17400000.0
2008-12-01 07:32:00,1.2416,1.2416,1.241,1.241,24800000.0
2008-12-01 07:33:00,1.2411,1.24125,1.2411,1.24125,8400000.0
2008-12-01 07:34:00,1.24097,1.2411,1.24081,1.2411,63000000.0
2008-12-01 07:35:00,1.24113,1.24113,1.24085,1.24085,113000000.0
2008-12-01 07:36:00,1.24101,1.24114,1.24099,1.24099,42400000.0
2008-12-01 07:37:00,1.2413,1.24135,1.24095,1.24125,51200000.0
2008-12-01 07:38:00,1.24107,1.24123,1.241,1.2411,107800000.0
2008-12-01 07:39:00,1.24104,1.24123,1.24094,1.24123,233800000.0
2008-12-01 07:40:00,1.24125,1.2413,1.24125,1.2413,14400000.0
2008-12-01 07:41:00,1.241,1.24125,1.241,1.24113,108000000.0
2008-12-01 07:42:00,1.2412,1.24125,1.2412,1.2412,14400000.0
2008-12-01 07:43:00,1.2412,1.2413,1.2412,1.2413,8400000.0
2008-12-01 07:44:00,1.24135,1.24135,1.24135,1.24135,3600000.0
2008-12-01 07:45:00,1.2413,1.24135,1.2413,1.24135,14400000.0
2008-12-01 07:46:00,1.2413,1.2413,1.2413,1.2413,7200000.0
2008-12-01 07:47:00,1.24098,1.24101,1.24087,1.24095,34200000.0
2008-12-01 07:48:00,1.24092,1.24097,1.24082,1.24085,29000000.0
2008-12-01 07:49:00,1.24082,1.24122,1.24077,1.24077,120000000.0
2008-12-01 07:50:00,1.2412,1.2412,1.24105,1.24105,15600000.0
2008-12-01 07:51:00,1.24105,1.24105,1.24105,1.24105,3600000.0
2008-12-01 07:52:00,1.24073,1.24093,1.24066,1.24092,175800000.0
2008-12-01 07:53:00,1.24105,1.24105,1.24105,1.24105,3600000.0
2008-12-01 07:54:00,1.2408,1.24109,1.24063,1.24093,147800000.0
2008-12-01 07:55:00,1.24104,1.2413,1.241,1.2413,196400000.0
2008-12-01 07:56:00,1.2411,1.2411,1.24105,1.24105,4800000.0
2008-12-01 07:57:00,1.24083,1.24098,1.24078,1.24083,108600000.0
2008-12-01 07:58:00,1.24089,1.24109,1.24084,1.24084,77400000.0
2008-12-01 07:59:00,1.24105,1.24105,1.241,1.241,7200000.0
2008-12-01 08:00:00,1.24105,1.24105,1.24095,1.24095,7200000.0
2008-12-01 08:01:00,1.2409,1.2409,1.24065,1.24065,10200000.0
2008-12-01 08:02:00,1.2407,1.2407,1.2407,1.2407,3000000.0
2008-12-01 08:03:00,1.2407,1.2407,1.2407,1.2407,3000000.0
2008-12-01 08:04:00,1.2407,1.2407,1.2407,1.2407,2000000.0
2008-12-01 08:05:00,1.2407,1.2407,1.2407,1.2407,14400000.0
2008-12-01 08:06:00,1.2407,1.2407,1.2407,1.2407,1000000.0
2008-12-01 08:07:00,1.24033,1.24036,1.24018,1.2402,73800000.0
2008-12-01 08:08:00,1.24038,1.24038,1.24014,1.24023,141800000.0
2008-12-01 08:09:00,1.24022,1.24038,1.24018,1.24035,166800000.0
2008-12-01 08:10:00,1.2408,1.2408,1.2408,1.2408,1000000.0
2008-12-01 08:11:00,1.2408,1.2408,1.2408,1.2408,3000000.0
2008-12-01 08:12:00,1.2408,1.2408,1.2408,1.2408,2000000.0
2008-12-01 08:13:00,1.2408,1.2408,1.2408,1.2408,1000000.0
2008-12-01 08:14:00,1.2408,1.2408,1.2408,1.2408,2000000.0
2008-12-01 08:15:00,1.2408,1.2408,1.2408,1.2408,3000000.0
2008-12-01 08:16:00,1.2408,1.2408,1.2408,1.2408,4000000.0
2008-12-01 08:17:00,1.2408,1.2408,1.2408,1.2408,3000000.0
2008-12-01 08:18:00,1.2408,1.2408,1.2408,1.2408,1000000.0
2008-12-01 08:19:00,1.2408,1.2408,1.2408,1.2408,2000000.0
2008-12-01 08:20:00,1.2408,1.2408,1.2408,1.2408,2000000.0
2008-12-01 08:21:00,1.2408,1.2408,1.2407,1.2407,3000000.0
2008-12-01 08:22:00,1.2407,1.2407,1.2407,1.2407,1000000.0
2008-12-01 08:23:00,1.2407,1.2407,1.2407,1.2407,2000000.0
2008-12-01 08:24:00,1.2407,1.2407,1.2407,1.2407,2000000.0
2008-12-01 08:25:00,1.2407,1.2408,1.2407,1.2408,6000000.0
2008-12-01 08:26:00,1.2408,1.2408,1.2408,1.2408,1000000.0
2008-12-01 08:27:00,1.24015,1.24048,1.24011,1.24048,254000000.0
2008-12-01 08:28:00,1.24015,1.24025,1.24008,1.24022,212600000.0
2008-12-01 08:29:00,1.24028,1.24067,1.24028,1.2404,103800000.0
2008-12-01 08:30:00,1.2408,1.2408,1.2408,1.2408,4000000.0
2008-12-01 08:31:00,1.2408,1.2408,1.2408,1.2408,2000000.0
2008-12-01 08:32:00,1.2408,1.2408,1.2408,1.2408,3000000.0
2008-12-01 08:33:00,1.2408,1.2408,1.2408,1.2408,1000000.0
2008-12-01 08:34:00,1.2408,1.2408,1.2408,1.2408,2000000.0
2008-12-01 08:35:00,1.2408,1.2408,1.2408,1.2408,2000000.0
2008-12-01 08:36:00,1.2408,1.2408,1.2407,1.2407,3000000.0
2008-12-01 08:37:00,1.2407,1.2407,1.2407,1.2407,2000000.0
2008-12-01 08:38:00,1.2408,1.2422,1.2407,1.24185,87000000.0
2008-12-01 08:39:00,1.24185,1.24195,1.24185,1.24195,11000000.0
2008-12-01 08:40:00,1.24148,1.24198,1.24148,1.24193,19600000.0
2008-12-01 08:41:00,1.242,1.242,1.242,1.242,2400000.0
2008-12-01 08:42:00,1.242,1.242,1.242,1.242,2400000.0
2008-12-01 08:43:00,1.242,1.2421,1.242,1.2421,14400000.0
2008-12-01 08:44:00,1.2416,1.24187,1.2413,1.24168,109800000.0
2008-12-01 08:45:00,1.24169,1.24187,1.24133,1.24158,331200000.0
2008-12-01 08:46:00,1.24179,1.24199,1.24154,1.24169,149000000.0
2008-12-01 08:47:00,1.24162,1.24184,1.24149,1.24184,288800000.0
2008-12-01 08:48:00,1.24193,1.24193,1.24149,1.2417,315000000.0
2008-12-01 08:49:00,1.2421,1.2421,1.2421,1.2421,6000000.0
2008-12-01 08:50:00,1.24225,1.24245,1.24185,1.24225,30400000.0
2008-12-01 08:51:00,1.24225,1.2424,1.24215,1.2424,9400000.0
2008-12-01 08:52:00,1.2425,1.2425,1.24225,1.2425,16200000.0
2008-12-01 08:53:00,1.2425,1.2425,1.2425,1.2425,2400000.0
2008-12-01 08:54:00,1.2425,1.2425,1.2424,1.2424,7200000.0
2008-12-01 08:55:00,1.2425,1.24255,1.2423,1.2423,35000000.0
2008-12-01 08:56:00,1.2424,1.2424,1.24235,1.24235,3600000.0
2008-12-01 08:57:00,1.2425,1.2428,1.2425,1.24275,35000000.0
2008-12-01 08:58:00,1.24265,1.24295,1.24265,1.2429,16600000.0
2008-12-01 08:59:00,1.24285,1.24295,1.24285,1.24295,9600000.0
2008-12-01 09:00:00,1.24295,1.2436,1.24295,1.2436,27400000.0
2008-12-01 09:01:00,1.2436,1.2436,1.2436,1.2436,9600000.0
2008-12-01 09:02:00,1.24326,1.24327,1.24273,1.24286,178400000.0
2008-12-01 09:03:00,1.2435,1.2436,1.2435,1.2436,16800000.0
2008-12-01 09:04:00,1.2436,1.2436,1.2436,1.2436,9400000.0
2008-12-01 09:05:00,1.24355,1.2436,1.24355,1.2436,20200000.0
2008-12-01 09:06:00,1.24321,1.24332,1.2429,1.2431,133600000.0
2008-12-01 09:07:00,1.24322,1.24353,1.24302,1.24334,226400000.0
2008-12-01 09:08:00,1.24352,1.24356,1.24298,1.24303,292200000.0
2008-12-01 09:09:00,1.2438,1.2439,1.2438,1.24385,22200000.0
2008-12-01 09:10:00,1.24385,1.24385,1.24385,1.24385,7200000.0
2008-12-01 09:11:00,1.2439,1.2439,1.2439,1.2439,9600000.0
2008-12-01 09:12:00,1.24354,1.24355,1.24294,1.2431,33000000.0
2008-12-01 09:13:00,1.24359,1.24365,1.24345,1.24355,78400000.0
2008-12-01 09:14:00,1.2439,1.2439,1.2439,1.2439,4800000.0
2008-12-01 09:15:00,1.24405,1.24435,1.2438,1.2441,39200000.0
2008-12-01 09:16:00,1.2443,1.2443,1.24425,1.24425,16800000.0
2008-12-01 09:17:00,1.2443,1.2443,1.2443,1.2443,4800000.0
2008-12-01 09:18:00,1.24435,1.24445,1.2443,1.24445,41800000.0
2008-12-01 09:19:00,1.24445,1.24445,1.2442,1.2442,22600000.0
2008-12-01 09:20:00,1.24415,1.2442,1.2441,1.2441,119599998.0
2008-12-01 09:21:00,1.24405,1.2441,1.2435,1.2435,86200000.0
2008-12-01 09:22:00,1.2436,1.2438,1.2427,1.24275,109600000.0
2008-12-01 09:23:00,1.24255,1.2426,1.24235,1.2424,151199994.0
2008-12-01 09:24:00,1.2424,1.24245,1.2424,1.2424,86399998.0
2008-12-01 09:25:00,1.2424,1.2424,1.2424,1.2424,24799999.0
2008-12-01 09:26:00,1.242,1.24258,1.24178,1.24222,64200000.0
2008-12-01 09:27:00,1.24255,1.2428,1.2425,1.2425,5600000.0
2008-12-01 09:28:00,1.2426,1.2426,1.2424,1.2424,2800000.0
2008-12-01 09:29:00,1.24255,1.2426,1.24255,1.2426,3200000.0
2008-12-01 09:30:00,1.2426,1.24285,1.2425,1.2426,25200000.0
2008-12-01 09:31:00,1.2426,1.2426,1.24235,1.24235,27999999.0
2008-12-01 09:32:00,1.24255,1.2426,1.24235,1.24235,34399999.0
2008-12-01 09:33:00,1.2421,1.24232,1.24207,1.24227,192200000.0
2008-12-01 09:34:00,1.24255,1.24255,1.24255,1.24255,3200000.0
2008-12-01 09:35:00,1.2426,1.2426,1.24235,1.24235,27999999.0
2008-12-01 09:36:00,1.24255,1.2426,1.24255,1.2426,6400000.0
2008-12-01 09:37:00,1.2426,1.2426,1.2426,1.2426,8800000.0
2008-12-01 09:38:00,1.2426,1.2426,1.24235,1.2426,37599999.0
2008-12-01 09:39:00,1.2426,1.2426,1.2419,1.2419,51400000.0
2008-12-01 09:40:00,1.24205,1.24215,1.24185,1.24185,32600000.0
2008-12-01 09:41:00,1.24195,1.24195,1.2416,1.2416,6000000.0
2008-12-01 09:42:00,1.2417,1.2419,1.2417,1.2419,15600000.0
2008-12-01 09:43:00,1.24185,1.24185,1.24175,1.24175,7200000.0
2008-12-01 09:44:00,1.2418,1.2418,1.2417,1.24175,10800000.0
2008-12-01 09:45:00,1.24175,1.24185,1.24165,1.24185,15400000.0
2008-12-01 09:46:00,1.24185,1.24185,1.2418,1.2418,2400000.0
2008-12-01 09:47:00,1.2418,1.2418,1.2417,1.2417,2400000.0
2008-12-01 09:48:00,1.2417,1.2417,1.2415,1.2415,2400000.0
2008-12-01 09:49:00,1.24155,1.24155,1.24155,1.24155,1200000.0
2008-12-01 09:50:00,1.24162,1.24162,1.24112,1.24118,126600000.0
2008-12-01 09:51:00,1.2416,1.2416,1.24155,1.24155,2400000.0
2008-12-01 09:52:00,1.2416,1.2416,1.2416,1.2416,5800000.0
2008-12-01 09:53:00,1.24138,1.24147,1.2412,1.24123,215400000.0
2008-12-01 09:54:00,1.2416,1.2422,1.2416,1.24215,15000000.0
2008-12-01 09:55:00,1.242,1.242,1.242,1.242,3400000.0
2008-12-01 09:56:00,1.24205,1.24205,1.24185,1.24185,3600000.0
2008-12-01 09:57:00,1.24245,1.24245,1.2419,1.2421,24400000.0
2008-12-01 09:58:00,1.24245,1.24245,1.24195,1.24225,10000000.0
2008-12-01 09:59:00,1.24235,1.2429,1.24235,1.2426,14400000.0
2008-12-01 10:00:00,1.2426,1.243,1.2426,1.2429,30400000.0
2008-12-01 10:01:00,1.243,1.2432,1.2429,1.2429,28400000.0
2008-12-01 10:02:00,1.24285,1.24285,1.24285,1.24285,1200000.0
2008-12-01 10:03:00,1.2426,1.24275,1.24215,1.24275,70200000.0
2008-12-01 10:04:00,1.24295,1.24305,1.24295,1.24305,3400000.0
2008-12-01 10:05:00,1.2431,1.24375,1.2431,1.24375,11400000.0
2008-12-01 10:06:00,1.2439,1.2441,1.2437,1.2441,14800000.0
2008-12-01 10:07:00,1.24415,1.24435,1.24415,1.24435,19200000.0
2008-12-01 10:08:00,1.24415,1.24415,1.2433,1.2438,346399987.0
2008-12-01 10:09:00,1.2439,1.2446,1.2439,1.2446,44800000.0
2008-12-01 10:10:00,1.2447,1.245,1.24455,1.2446,50000000.0
2008-12-01 10:11:00,1.24455,1.24455,1.24455,1.24455,2400000.0
2008-12-01 10:12:00,1.24455,1.2446,1.2444,1.2444,74200000.0
2008-12-01 10:13:00,1.24435,1.24435,1.2441,1.2441,56600000.0
2008-12-01 10:14:00,1.2441,1.24465,1.24405,1.2446,83400000.0
2008-12-01 10:15:00,1.2446,1.24475,1.2445,1.24475,21000000.0
2008-12-01 10:16:00,1.2448,1.2451,1.24475,1.24475,13200000.0
2008-12-01 10:17:00,1.2448,1.24485,1.24475,1.2448,18800000.0
2008-12-01 10:18:00,1.2448,1.2448,1.24415,1.24445,36600000.0
2008-12-01 10:19:00,1.2445,1.2446,1.24425,1.2443,33600000.0
2008-12-01 10:20:00,1.2442,1.2447,1.24415,1.2447,36200000.0
2008-12-01 10:21:00,1.24475,1.2449,1.24475,1.2449,50000000.0
2008-12-01 10:22:00,1.2449,1.24515,1.2448,1.2451,81800000.0
2008-12-01 10:23:00,1.2452,1.2464,1.2452,1.24625,103600000.0
2008-12-01 10:24:00,1.24635,1.24635,1.2462,1.2462,27200000.0
2008-12-01 10:25:00,1.2462,1.2462,1.2458,1.2461,72400000.0
2008-12-01 10:26:00,1.246,1.246,1.2457,1.2458,29000000.0
2008-12-01 10:27:00,1.2458,1.24595,1.24575,1.24575,27400000.0
2008-12-01 10:28:00,1.2458,1.2458,1.2457,1.2458,16000000.0
2008-12-01 10:29:00,1.2459,1.2468,1.2458,1.24675,81800000.0
2008-12-01 10:30:00,1.2468,1.2469,1.24645,1.2465,80800000.0
2008-12-01 10:31:00,1.2463,1.2463,1.24625,1.2463,26000000.0
2008-12-01 10:32:00,1.2463,1.2467,1.2461,1.2461,50000000.0
2008-12-01 10:33:00,1.24615,1.2462,1.246,1.24615,19600000.0
2008-12-01 10:34:00,1.2461,1.2461,1.2459,1.24595,23400000.0
2008-12-01 10:35:00,1.246,1.24635,1.24595,1.24625,15200000.0
2008-12-01 10:36:00,1.24625,1.24665,1.24625,1.2466,56000000.0
2008-12-01 10:37:00,1.2466,1.2466,1.24625,1.2463,182400002.0
2008-12-01 10:38:00,1.24605,1.24605,1.2457,1.2458,6600000.0
2008-12-01 10:39:00,1.2459,1.246,1.24585,1.24595,16200000.0
2008-12-01 10:40:00,1.24595,1.2461,1.24525,1.2453,76200000.0
2008-12-01 10:41:00,1.2454,1.2455,1.24525,1.2455,47400000.0
2008-12-01 10:42:00,1.2455,1.2455,1.24495,1.24495,41400000.0
2008-12-01 10:43:00,1.245,1.24505,1.24455,1.2446,17600000.0
2008-12-01 10:44:00,1.24465,1.2451,1.24465,1.245,23400000.0
2008-12-01 10:45:00,1.245,1.245,1.24445,1.24455,12200000.0
2008-12-01 10:46:00,1.24455,1.2447,1.24455,1.2447,9200000.0
2008-12-01 10:47:00,1.2447,1.2447,1.2447,1.2447,3800000.0
2008-12-01 10:48:00,1.24485,1.2456,1.24485,1.2456,25200000.0
2008-12-01 10:49:00,1.2457,1.2457,1.2455,1.2455,45600000.0
2008-12-01 10:50:00,1.2455,1.2455,1.2452,1.2452,14400000.0
2008-12-01 10:51:00,1.24486,1.24525,1.2446,1.245,391400000.0
2008-12-01 10:52:00,1.24491,1.24532,1.24465,1.24495,318400000.0
2008-12-01 10:53:00,1.2453,1.2453,1.245,1.245,10600000.0
2008-12-01 10:54:00,1.245,1.245,1.24465,1.24465,56400000.0
2008-12-01 10:55:00,1.2447,1.2447,1.2437,1.2438,65200000.0
2008-12-01 10:56:00,1.2438,1.2438,1.2433,1.2433,75000000.0
2008-12-01 10:57:00,1.2433,1.2433,1.2426,1.2426,89000000.0
2008-12-01 10:58:00,1.2426,1.24275,1.24165,1.24245,95200000.0
2008-12-01 10:59:00,1.24245,1.24265,1.24185,1.24245,127600002.0
2008-12-01 11:00:00,1.2424,1.2424,1.2411,1.24115,150200000.0
2008-12-01 11:01:00,1.24115,1.24135,1.2402,1.24135,67400000.0
2008-12-01 11:02:00,1.2415,1.2418,1.24095,1.2418,91600000.0
2008-12-01 11:03:00,1.24175,1.2418,1.2405,1.24115,135600000.0
2008-12-01 11:04:00,1.24115,1.2412,1.2411,1.2412,6400000.0
2008-12-01 11:05:00,1.2412,1.2418,1.2412,1.2416,80200000.0
2008-12-01 11:06:00,1.2417,1.24195,1.24155,1.2417,9000000.0
2008-12-01 11:07:00,1.24195,1.2421,1.24155,1.242,38200000.0
2008-12-01 11:08:00,1.2421,1.2421,1.24185,1.242,22400000.0
2008-12-01 11:09:00,1.242,1.24215,1.242,1.242,67000000.0
2008-12-01 11:10:00,1.2421,1.24215,1.24185,1.2419,29400000.0
2008-12-01 11:11:00,1.2418,1.2418,1.241,1.241,28800000.0
2008-12-01 11:12:00,1.241,1.24105,1.2405,1.24105,52400000.0
2008-12-01 11:13:00,1.2411,1.24125,1.241,1.241,37600000.0
2008-12-01 11:14:00,1.24105,1.24125,1.24105,1.2412,28400000.0
2008-12-01 11:15:00,1.2412,1.24225,1.24115,1.2416,90600000.0
2008-12-01 11:16:00,1.2417,1.2419,1.2411,1.2419,80600000.0
2008-12-01 11:17:00,1.242,1.2426,1.242,1.2426,28000000.0
2008-12-01 11:18:00,1.24275,1.2431,1.24275,1.2431,63200000.0
2008-12-01 11:19:00,1.2431,1.2431,1.242,1.24275,77000000.0
2008-12-01 11:20:00,1.2428,1.2434,1.2428,1.2432,75600000.0
2008-12-01 11:21:00,1.2432,1.2436,1.2432,1.2435,43800000.0
2008-12-01 11:22:00,1.2434,1.2434,1.2432,1.2434,55200000.0
2008-12-01 11:23:00,1.2434,1.2434,1.2431,1.2431,11200000.0
2008-12-01 11:24:00,1.24315,1.24405,1.2431,1.24405,140400000.0
2008-12-01 11:25:00,1.24415,1.24425,1.2441,1.24425,22600000.0
2008-12-01 11:26:00,1.24425,1.2448,1.2441,1.2441,69200000.0
2008-12-01 11:27:00,1.2442,1.24475,1.2442,1.24465,34200000.0
2008-12-01 11:28:00,1.2446,1.24465,1.244,1.2444,111799999.0
2008-12-01 11:29:00,1.2444,1.2446,1.2443,1.2444,74800000.0
2008-12-01 11:30:00,1.2445,1.24545,1.2445,1.24545,39000000.0
2008-12-01 11:31:00,1.2456,1.2457,1.24525,1.2455,52200000.0
2008-12-01 11:32:00,1.2455,1.2455,1.24445,1.24475,42400000.0
2008-12-01 11:33:00,1.24475,1.24475,1.2447,1.2447,12800000.0
2008-12-01 11:34:00,1.24475,1.24485,1.2447,1.24485,5200000.0
2008-12-01 11:35:00,1.24485,1.24485,1.2448,1.2448,6200000.0
2008-12-01 11:36:00,1.24495,1.24495,1.24475,1.24475,8400000.0
2008-12-01 11:37:00,1.2448,1.2448,1.2447,1.24475,15600000.0
2008-12-01 11:38:00,1.2445,1.2447,1.24425,1.2445,46200000.0
2008-12-01 11:39:00,1.24417,1.24469,1.24399,1.24405,281800000.0
2008-12-01 11:40:00,1.24445,1.24445,1.2442,1.2442,26200000.0
2008-12-01 11:41:00,1.24381,1.24411,1.24352,1.24409,290400000.0
2008-12-01 11:42:00,1.2442,1.2442,1.24395,1.24395,21800000.0
2008-12-01 11:43:00,1.244,1.244,1.2439,1.2439,12800000.0
2008-12-01 11:44:00,1.2439,1.24395,1.2439,1.24395,6600000.0
2008-12-01 11:45:00,1.24385,1.2441,1.24385,1.2441,52000000.0
2008-12-01 11:46:00,1.2441,1.2441,1.24405,1.24405,3200000.0
2008-12-01 11:47:00,1.24405,1.2441,1.244,1.244,18400000.0
2008-12-01 11:48:00,1.244,1.244,1.24365,1.2439,36200000.0
2008-12-01 11:49:00,1.24395,1.24395,1.24335,1.24335,34800000.0
2008-12-01 11:50:00,1.24335,1.2434,1.2433,1.2434,10400000.0
2008-12-01 11:51:00,1.24345,1.24365,1.2434,1.24365,27200000.0
2008-12-01 11:52:00,1.2437,1.2437,1.2437,1.2437,1200000.0
2008-12-01 11:53:00,1.2436,1.2436,1.24325,1.2433,14000000.0
2008-12-01 11:54:00,1.2433,1.2433,1.24295,1.24295,8400000.0
2008-12-01 11:55:00,1.24315,1.2435,1.24315,1.24345,23600000.0
2008-12-01 11:56:00,1.24345,1.24345,1.2434,1.24345,3600000.0
2008-12-01 11:57:00,1.2435,1.2436,1.2435,1.2436,6000000.0
2008-12-01 11:58:00,1.24355,1.2438,1.24345,1.2438,28000000.0
2008-12-01 11:59:00,1.2438,1.24385,1.24365,1.24365,75200000.0
2008-12-01 12:00:00,1.24352,1.24361,1.24317,1.24353,125600000.0
2008-12-01 12:01:00,1.24365,1.2452,1.2436,1.2452,124000000.0
2008-12-01 12:02:00,1.24525,1.2457,1.24525,1.2457,55600000.0
2008-12-01 12:03:00,1.2457,1.2457,1.24395,1.24405,55400000.0
2008-12-01 12:04:00,1.2446,1.2458,1.2446,1.2458,65200000.0
2008-12-01 12:05:00,1.2458,1.2458,1.2446,1.24515,128800000.0
2008-12-01 12:06:00,1.2452,1.2452,1.245,1.24515,26800000.0
2008-12-01 12:07:00,1.2452,1.2452,1.2451,1.2451,6200000.0
2008-12-01 12:08:00,1.24535,1.2459,1.24505,1.2459,178200000.0
2008-12-01 12:09:00,1.2459,1.24625,1.2459,1.2462,53800000.0
2008-12-01 12:10:00,1.24615,1.24615,1.24565,1.2458,15000000.0
2008-12-01 12:11:00,1.2458,1.2458,1.24575,1.2458,11400000.0
2008-12-01 12:12:00,1.24575,1.24575,1.2457,1.2457,12800000.0
2008-12-01 12:13:00,1.2457,1.246,1.2457,1.2457,46800000.0
2008-12-01 12:14:00,1.2457,1.2461,1.2457,1.2461,81800000.0
2008-12-01 12:15:00,1.2461,1.2461,1.2458,1.24585,46200000.0
2008-12-01 12:16:00,1.2459,1.2461,1.2459,1.24595,24200000.0
2008-12-01 12:17:00,1.24595,1.24635,1.2459,1.2462,95000000.0
2008-12-01 12:18:00,1.2461,1.2462,1.24595,1.2461,29400000.0
2008-12-01 12:19:00,1.24615,1.24615,1.24595,1.2461,14000000.0
2008-12-01 12:20:00,1.24625,1.24625,1.2461,1.24615,16600000.0
2008-12-01 12:21:00,1.24625,1.24625,1.24615,1.24625,5800000.0
2008-12-01 12:22:00,1.24625,1.2463,1.24625,1.24625,8200000.0
2008-12-01 12:23:00,1.2462,1.2462,1.246,1.246,15600000.0
2008-12-01 12:24:00,1.24575,1.24575,1.244,1.24505,68200000.0
2008-12-01 12:25:00,1.245,1.245,1.24495,1.24495,4800000.0
2008-12-01 12:26:00,1.245,1.24585,1.2449,1.24515,47600000.0
2008-12-01 12:27:00,1.24515,1.24525,1.24495,1.24505,49800000.0
2008-12-01 12:28:00,1.24505,1.24505,1.24485,1.24485,41600000.0
2008-12-01 12:29:00,1.2449,1.245,1.24445,1.2448,36600000.0
2008-12-01 12:30:00,1.245,1.24535,1.24465,1.24505,98600000.0
2008-12-01 12:31:00,1.2451,1.2452,1.2451,1.2451,29800000.0
2008-12-01 12:32:00,1.24525,1.2455,1.24525,1.2455,11400000.0
2008-12-01 12:33:00,1.2455,1.2459,1.24525,1.2458,81200000.0
2008-12-01 12:34:00,1.2458,1.2464,1.2458,1.2463,30000000.0
2008-12-01 12:35:00,1.24645,1.2465,1.24645,1.2465,8800000.0
2008-12-01 12:36:00,1.2465,1.2465,1.2463,1.24635,17400000.0
2008-12-01 12:37:00,1.2464,1.2466,1.2464,1.2466,27600000.0
2008-12-01 12:38:00,1.24625,1.2464,1.24625,1.2464,23400000.0
2008-12-01 12:39:00,1.2464,1.2467,1.2464,1.24645,12400000.0
2008-12-01 12:40:00,1.2465,1.2468,1.2462,1.2462,77000000.0
2008-12-01 12:41:00,1.2463,1.2465,1.24625,1.24625,24800000.0
2008-12-01 12:42:00,1.2463,1.2464,1.24605,1.24605,29800000.0
2008-12-01 12:43:00,1.24615,1.2462,1.24595,1.24595,37400000.0
2008-12-01 12:44:00,1.24615,1.24645,1.24605,1.2462,85800000.0
2008-12-01 12:45:00,1.2462,1.2464,1.2462,1.2464,10200000.0
2008-12-01 12:46:00,1.24655,1.24655,1.246,1.246,7400000.0
2008-12-01 12:47:00,1.24615,1.2462,1.24615,1.2462,4200000.0
2008-12-01 12:48:00,1.2462,1.2462,1.24605,1.2462,14600000.0
2008-12-01 12:49:00,1.24615,1.24705,1.2461,1.2468,68400000.0
2008-12-01 12:50:00,1.2468,1.2468,1.2467,1.2468,59800000.0
2008-12-01 12:51:00,1.24695,1.2474,1.24685,1.2474,98400000.0
2008-12-01 12:52:00,1.2474,1.24745,1.24695,1.247,39200000.0
2008-12-01 12:53:00,1.247,1.2473,1.2469,1.2471,125000000.0
2008-12-01 12:54:00,1.2471,1.2471,1.247,1.247,13800000.0
2008-12-01 12:55:00,1.247,1.2472,1.24695,1.24695,41400000.0
2008-12-01 12:56:00,1.247,1.247,1.2458,1.24625,114200000.0
2008-12-01 12:57:00,1.2461,1.24615,1.2461,1.24615,4800000.0
2008-12-01 12:58:00,1.24625,1.2472,1.24625,1.2471,24000000.0
2008-12-01 12:59:00,1.247,1.2471,1.24655,1.24655,14000000.0
2008-12-01 13:00:00,1.2466,1.2466,1.24605,1.24605,26000000.0
2008-12-01 13:01:00,1.24625,1.24625,1.2459,1.24595,7800000.0
2008-12-01 13:02:00,1.24595,1.2461,1.2459,1.2461,21200000.0
2008-12-01 13:03:00,1.2461,1.24655,1.24595,1.2462,42000000.0
2008-12-01 13:04:00,1.246,1.24622,1.24579,1.24579,38400000.0
2008-12-01 13:05:00,1.2462,1.2462,1.246,1.246,18200000.0
2008-12-01 13:06:00,1.24605,1.24605,1.2455,1.2456,25000000.0
2008-12-01 13:07:00,1.2456,1.2456,1.2449,1.24505,31400000.0
2008-12-01 13:08:00,1.245,1.2454,1.24475,1.2451,90500000.0
2008-12-01 13:09:00,1.2451,1.2452,1.2451,1.2452,31800000.0
2008-12-01 13:10:00,1.2452,1.2456,1.2452,1.24535,75000000.0
2008-12-01 13:11:00,1.24555,1.24555,1.2444,1.24445,53200000.0
2008-12-01 13:12:00,1.24445,1.24475,1.24445,1.24465,15800000.0
2008-12-01 13:13:00,1.24465,1.24465,1.2424,1.24245,91300000.0
2008-12-01 13:14:00,1.24245,1.2427,1.24235,1.2425,68800000.0
2008-12-01 13:15:00,1.24255,1.24305,1.2425,1.24295,37600000.0
2008-12-01 13:16:00,1.24305,1.24325,1.24275,1.2431,94400000.0
2008-12-01 13:17:00,1.24315,1.2436,1.2425,1.2425,96200000.0
2008-12-01 13:18:00,1.24275,1.24275,1.2408,1.24185,171300000.0
2008-12-01 13:19:00,1.24185,1.24195,1.24115,1.24115,136600000.0
2008-12-01 13:20:00,1.2413,1.2421,1.2412,1.24185,76800000.0
2008-12-01 13:21:00,1.2419,1.24335,1.2419,1.24335,24000000.0
2008-12-01 13:22:00,1.24335,1.2436,1.2429,1.2436,124600000.0
2008-12-01 13:23:00,1.24365,1.24445,1.24365,1.24445,102000000.0
2008-12-01 13:24:00,1.2443,1.2443,1.2439,1.24395,55200000.0
2008-12-01 13:25:00,1.24415,1.2443,1.24415,1.24415,22400000.0
2008-12-01 13:26:00,1.24415,1.2443,1.2441,1.2443,9600000.0
2008-12-01 13:27:00,1.2443,1.24465,1.24425,1.24455,117800000.0
2008-12-01 13:28:00,1.24455,1.24455,1.24425,1.2443,28800000.0
2008-12-01 13:29:00,1.2443,1.2443,1.2443,1.2443,31400000.0
2008-12-01 13:30:00,1.24395,1.24452,1.24392,1.24452,153200000.0
2008-12-01 13:31:00,1.24435,1.24435,1.24425,1.24425,27400000.0
2008-12-01 13:32:00,1.24425,1.24425,1.2438,1.244,42600000.0
2008-12-01 13:33:00,1.244,1.244,1.2439,1.2439,5000000.0
2008-12-01 13:34:00,1.24395,1.2441,1.2439,1.2439,6000000.0
2008-12-01 13:35:00,1.24395,1.24395,1.24385,1.24385,5200000.0
2008-12-01 13:36:00,1.24355,1.24373,1.24319,1.24371,115200000.0
2008-12-01 13:37:00,1.24385,1.24385,1.24375,1.24385,46600000.0
2008-12-01 13:38:00,1.2438,1.2438,1.24375,1.2438,88000000.0
2008-12-01 13:39:00,1.24353,1.24373,1.2432,1.24334,134800000.0
2008-12-01 13:40:00,1.2438,1.2439,1.2438,1.2438,25400000.0
2008-12-01 13:41:00,1.2438,1.24415,1.2438,1.24395,20200000.0
2008-12-01 13:42:00,1.244,1.244,1.2436,1.2436,57600000.0
2008-12-01 13:43:00,1.2436,1.2436,1.24305,1.24315,95200000.0
2008-12-01 13:44:00,1.2432,1.24335,1.24295,1.24295,147800000.0
2008-12-01 13:45:00,1.24295,1.24315,1.24295,1.2431,36400000.0
2008-12-01 13:46:00,1.243,1.2433,1.243,1.2433,27600000.0
2008-12-01 13:47:00,1.2434,1.24395,1.24335,1.24395,51200000.0
2008-12-01 13:48:00,1.24375,1.24375,1.2436,1.2436,29200000.0
2008-12-01 13:49:00,1.24365,1.24365,1.2435,1.2435,15800000.0
2008-12-01 13:50:00,1.24355,1.24355,1.243,1.2431,72200000.0
2008-12-01 13:51:00,1.2431,1.24335,1.2431,1.24335,12800000.0
2008-12-01 13:52:00,1.2433,1.2438,1.24325,1.2433,76200000.0
2008-12-01 13:53:00,1.2433,1.2433,1.24315,1.24325,24800000.0
2008-12-01 13:54:00,1.2432,1.2432,1.24315,1.24315,11000000.0
2008-12-01 13:55:00,1.24315,1.2434,1.24315,1.2432,38800000.0
2008-12-01 13:56:00,1.2432,1.24325,1.2431,1.24325,96000000.0
2008-12-01 13:57:00,1.2432,1.24325,1.2431,1.24325,18200000.0
2008-12-01 13:58:00,1.2433,1.2436,1.2432,1.2436,48400000.0
2008-12-01 13:59:00,1.2436,1.2436,1.2433,1.2434,29000000.0
2008-12-01 14:00:00,1.2434,1.24355,1.24305,1.2431,67400000.0
2008-12-01 14:01:00,1.24325,1.24325,1.24305,1.2432,33600000.0
2008-12-01 14:02:00,1.2433,1.2433,1.24305,1.2431,20000000.0
2008-12-01 14:03:00,1.2431,1.2431,1.2431,1.2431,8800000.0
2008-12-01 14:04:00,1.2431,1.2432,1.2431,1.2432,29600000.0
2008-12-01 14:05:00,1.2432,1.2432,1.2432,1.2432,1600000.0
2008-12-01 14:06:00,1.2432,1.2433,1.2432,1.2432,44000000.0
2008-12-01 14:07:00,1.24261,1.24282,1.2424,1.2427,37600000.0
2008-12-01 14:08:00,1.24283,1.24294,1.24253,1.2427,129200000.0
2008-12-01 14:09:00,1.2433,1.2433,1.2432,1.2433,11200000.0
2008-12-01 14:10:00,1.2433,1.2433,1.2428,1.24295,193399994.0
2008-12-01 14:11:00,1.2429,1.24295,1.24275,1.24295,18000000.0
2008-12-01 14:12:00,1.243,1.2431,1.243,1.2431,31200000.0
2008-12-01 14:13:00,1.2431,1.2432,1.2429,1.243,271600000.0
2008-12-01 14:14:00,1.243,1.2433,1.243,1.2433,68800000.0
2008-12-01 14:15:00,1.2434,1.24355,1.2434,1.24355,51800000.0
2008-12-01 14:16:00,1.24365,1.2442,1.24365,1.2441,69000000.0
2008-12-01 14:17:00,1.2441,1.2444,1.2441,1.24435,38600000.0
2008-12-01 14:18:00,1.2443,1.2444,1.2443,1.2444,4800000.0
2008-12-01 14:19:00,1.24435,1.2456,1.24435,1.2456,107200000.0
2008-12-01 14:20:00,1.2456,1.2456,1.2453,1.2456,54800000.0
2008-12-01 14:21:00,1.2456,1.2456,1.24495,1.245,137600000.0
2008-12-01 14:22:00,1.245,1.2451,1.245,1.245,73600000.0
2008-12-01 14:23:00,1.245,1.2452,1.24495,1.24495,41800000.0
2008-12-01 14:24:00,1.24515,1.2453,1.24495,1.2452,137800000.0
2008-12-01 14:25:00,1.2453,1.2456,1.2453,1.24555,36200000.0
2008-12-01 14:26:00,1.2456,1.24585,1.2456,1.24585,37400000.0
2008-12-01 14:27:00,1.24585,1.24585,1.24555,1.2457,23800000.0
2008-12-01 14:28:00,1.2456,1.2456,1.2455,1.2455,19400000.0
2008-12-01 14:29:00,1.24545,1.2456,1.24545,1.2456,4800000.0
2008-12-01 14:30:00,1.24555,1.2456,1.2454,1.2455,48400000.0
2008-12-01 14:31:00,1.24545,1.2458,1.24545,1.2458,57400000.0
2008-12-01 14:32:00,1.2458,1.2461,1.2458,1.2461,42400000.0
2008-12-01 14:33:00,1.24595,1.24615,1.2458,1.2461,32400000.0
2008-12-01 14:34:00,1.24585,1.24675,1.2458,1.2467,155400000.0
2008-12-01 14:35:00,1.2467,1.2467,1.24655,1.2466,53800000.0
2008-12-01 14:36:00,1.2466,1.24665,1.2464,1.2465,31200000.0
2008-12-01 14:37:00,1.2465,1.2472,1.24645,1.247,76000000.0
2008-12-01 14:38:00,1.2471,1.2471,1.247,1.247,20000000.0
2008-12-01 14:39:00,1.247,1.247,1.24695,1.247,21600000.0
2008-12-01 14:40:00,1.247,1.247,1.247,1.247,9600000.0
2008-12-01 14:41:00,1.247,1.247,1.2467,1.24675,64800000.0
2008-12-01 14:42:00,1.24665,1.24665,1.24585,1.24625,63800000.0
2008-12-01 14:43:00,1.2463,1.24665,1.24575,1.24595,141800000.0
2008-12-01 14:44:00,1.2459,1.2463,1.2457,1.2457,259600000.0
2008-12-01 14:45:00,1.2457,1.24575,1.2456,1.24565,57400000.0
2008-12-01 14:46:00,1.2457,1.24605,1.2457,1.24605,27000000.0
2008-12-01 14:47:00,1.2462,1.2465,1.24595,1.24625,106600000.0
2008-12-01 14:48:00,1.24625,1.2464,1.24615,1.24615,64000000.0
2008-12-01 14:49:00,1.24625,1.2467,1.24625,1.2465,110200000.0
2008-12-01 14:50:00,1.24645,1.2467,1.2462,1.2463,227199999.0
2008-12-01 14:51:00,1.2463,1.24655,1.2463,1.24635,46799999.0
2008-12-01 14:52:00,1.2464,1.2465,1.2462,1.2465,64800000.0
2008-12-01 14:53:00,1.24655,1.24695,1.2463,1.24685,243700000.0
2008-12-01 14:54:00,1.24675,1.247,1.2462,1.24675,175600000.0
2008-12-01 14:55:00,1.2468,1.2471,1.2467,1.24695,86200000.0
2008-12-01 14:56:00,1.247,1.24715,1.2464,1.24645,120200000.0
2008-12-01 14:57:00,1.2464,1.2465,1.24625,1.2465,57200000.0
2008-12-01 14:58:00,1.2463,1.2465,1.2459,1.24595,155000000.0
2008-12-01 14:59:00,1.24605,1.24615,1.2459,1.24605,44400000.0
2008-12-01 15:00:00,1.24605,1.24615,1.24605,1.24605,90200000.0
2008-12-01 15:01:00,1.2461,1.2461,1.2461,1.2461,7200000.0
2008-12-01 15:02:00,1.24625,1.24625,1.24625,1.24625,12000000.0
2008-12-01 15:03:00,1.24625,1.24675,1.246,1.24675,67400000.0
2008-12-01 15:04:00,1.24685,1.247,1.2465,1.24655,155600000.0
2008-12-01 15:05:00,1.2468,1.2471,1.24655,1.2471,45200000.0
2008-12-01 15:06:00,1.2471,1.2471,1.2471,1.2471,5600000.0
2008-12-01 15:07:00,1.2471,1.24715,1.24695,1.2471,147600000.0
2008-12-01 15:08:00,1.2472,1.2472,1.247,1.247,50800000.0
2008-12-01 15:09:00,1.247,1.2473,1.247,1.2473,77200000.0
2008-12-01 15:10:00,1.2473,1.2474,1.2469,1.2474,38800000.0
2008-12-01 15:11:00,1.24735,1.2475,1.2471,1.2471,63600000.0
2008-12-01 15:12:00,1.2471,1.24755,1.24685,1.2475,106200000.0
2008-12-01 15:13:00,1.24745,1.2475,1.2472,1.2473,180999995.0
2008-12-01 15:14:00,1.2472,1.2477,1.2472,1.2477,358399989.0
2008-12-01 15:15:00,1.2477,1.2477,1.24665,1.2474,197600000.0
2008-12-01 15:16:00,1.2474,1.2474,1.2469,1.2471,228200001.0
2008-12-01 15:17:00,1.24695,1.24715,1.24665,1.2468,149600000.0
2008-12-01 15:18:00,1.24685,1.2469,1.24635,1.24645,101000000.0
2008-12-01 15:19:00,1.2466,1.24675,1.24625,1.24625,245702000.0
2008-12-01 15:20:00,1.24625,1.24645,1.2458,1.2464,187608000.0
2008-12-01 15:21:00,1.24655,1.24765,1.24655,1.2474,340799997.0
2008-12-01 15:22:00,1.2474,1.2474,1.24695,1.2473,98600000.0
2008-12-01 15:23:00,1.24745,1.2476,1.24705,1.2476,96600000.0
2008-12-01 15:24:00,1.2476,1.24775,1.24705,1.2472,177200001.0
2008-12-01 15:25:00,1.2472,1.24745,1.2472,1.2473,32400000.0
2008-12-01 15:26:00,1.2474,1.2475,1.2474,1.2475,24000000.0
2008-12-01 15:27:00,1.2471,1.2472,1.24695,1.2472,119000000.0
2008-12-01 15:28:00,1.2472,1.2472,1.24695,1.247,17200000.0
2008-12-01 15:29:00,1.247,1.247,1.24665,1.24685,104600000.0
2008-12-01 15:30:00,1.24685,1.247,1.24655,1.24675,230800001.0
2008-12-01 15:31:00,1.24675,1.2471,1.2466,1.24665,203800000.0
2008-12-01 15:32:00,1.2466,1.24715,1.24655,1.24685,229800000.0
2008-12-01 15:33:00,1.2469,1.247,1.2461,1.2462,190800000.0
2008-12-01 15:34:00,1.2462,1.24625,1.24585,1.24625,112400000.0
2008-12-01 15:35:00,1.24625,1.24645,1.24595,1.24615,62600000.0
2008-12-01 15:36:00,1.24615,1.24625,1.24575,1.24615,48800000.0
2008-12-01 15:37:00,1.24625,1.24625,1.2456,1.2459,78200000.0
2008-12-01 15:38:00,1.2459,1.24625,1.2457,1.2461,60000000.0
2008-12-01 15:39:00,1.2461,1.2468,1.2461,1.2468,167400000.0
2008-12-01 15:40:00,1.2468,1.2468,1.2463,1.24635,70800000.0
2008-12-01 15:41:00,1.2465,1.2465,1.24635,1.2464,69400000.0
2008-12-01 15:42:00,1.2465,1.2468,1.2465,1.2468,34400000.0
2008-12-01 15:43:00,1.2467,1.24675,1.24625,1.24665,58400000.0
2008-12-01 15:44:00,1.2467,1.24675,1.2466,1.24665,22400000.0
2008-12-01 15:45:00,1.24675,1.24695,1.24665,1.24665,75600000.0
2008-12-01 15:46:00,1.24675,1.2471,1.24665,1.2471,109400000.0
2008-12-01 15:47:00,1.2471,1.24715,1.247,1.2471,50400000.0
2008-12-01 15:48:00,1.24715,1.24735,1.24705,1.2471,89600000.0
2008-12-01 15:49:00,1.2471,1.2471,1.2471,1.2471,17200000.0
2008-12-01 15:50:00,1.2471,1.2475,1.2469,1.2472,103400000.0
2008-12-01 15:51:00,1.2472,1.2472,1.2472,1.2472,16800000.0
2008-12-01 15:52:00,1.2472,1.2474,1.24695,1.24715,85400000.0
2008-12-01 15:53:00,1.2472,1.24755,1.24715,1.2474,100800000.0
2008-12-01 15:54:00,1.2474,1.24925,1.24725,1.24795,296400000.0
2008-12-01 15:55:00,1.24795,1.2483,1.2478,1.24795,250000000.0
2008-12-01 15:56:00,1.2481,1.24835,1.24775,1.24835,260600000.0
2008-12-01 15:57:00,1.2483,1.2484,1.24735,1.2475,219000000.0
2008-12-01 15:58:00,1.2475,1.24775,1.24625,1.24625,272600000.0
2008-12-01 15:59:00,1.24635,1.2466,1.2455,1.24605,146800000.0
2008-12-01 16:00:00,1.24595,1.24655,1.24585,1.24585,129400000.0
2008-12-01 16:01:00,1.2461,1.2465,1.2461,1.2465,77800000.0
2008-12-01 16:02:00,1.2465,1.2465,1.2435,1.2435,308200003.0
2008-12-01 16:03:00,1.2436,1.2444,1.2427,1.2443,378400000.0
2008-12-01 16:04:00,1.24435,1.2454,1.2439,1.24515,388200000.0
2008-12-01 16:05:00,1.2452,1.2454,1.24465,1.24465,103200000.0
2008-12-01 16:06:00,1.2446,1.24485,1.24365,1.2441,274600000.0
2008-12-01 16:07:00,1.2442,1.24465,1.24385,1.24455,209800000.0
2008-12-01 16:08:00,1.24465,1.245,1.24435,1.24435,96600000.0
2008-12-01 16:09:00,1.24445,1.24545,1.2444,1.24465,253200000.0
2008-12-01 16:10:00,1.24475,1.2451,1.2441,1.2442,228200000.0
2008-12-01 16:11:00,1.2443,1.24445,1.24365,1.24415,143800000.0
2008-12-01 16:12:00,1.2442,1.2442,1.2434,1.2435,144400000.0
2008-12-01 16:13:00,1.2435,1.2435,1.2422,1.24255,305200000.0
2008-12-01 16:14:00,1.24255,1.24255,1.24035,1.2408,341400000.0
2008-12-01 16:15:00,1.2408,1.24175,1.24065,1.24145,346000000.0
2008-12-01 16:16:00,1.2415,1.2421,1.24135,1.2421,104400000.0
2008-12-01 16:17:00,1.24205,1.24295,1.24175,1.24285,173400000.0
2008-12-01 16:18:00,1.24285,1.2439,1.24225,1.2432,426600000.0
2008-12-01 16:19:00,1.2432,1.2432,1.2432,1.2432,9600000.0
2008-12-01 16:20:00,1.2432,1.2436,1.2431,1.2433,58000000.0
2008-12-01 16:21:00,1.2433,1.2439,1.24325,1.2436,76000000.0
2008-12-01 16:22:00,1.2436,1.24375,1.24335,1.24335,108000000.0
2008-12-01 16:23:00,1.24345,1.24345,1.24305,1.2432,165400000.0
2008-12-01 16:24:00,1.24325,1.24325,1.2427,1.2428,200000000.0
2008-12-01 16:25:00,1.2428,1.2428,1.2414,1.2427,269300001.0
2008-12-01 16:26:00,1.2427,1.2427,1.2415,1.2417,253000000.0
2008-12-01 16:27:00,1.24185,1.2419,1.2407,1.2412,291600000.0
2008-12-01 16:28:00,1.24115,1.2415,1.24035,1.24035,184400000.0
2008-12-01 16:29:00,1.24045,1.2408,1.23685,1.23695,318000001.0
2008-12-01 16:30:00,1.2369,1.23785,1.23485,1.23785,365400000.0
2008-12-01 16:31:00,1.23775,1.23805,1.2373,1.23755,278400000.0
2008-12-01 16:32:00,1.2376,1.2393,1.2376,1.2392,204600000.0
2008-12-01 16:33:00,1.2392,1.2392,1.2368,1.23725,225600000.0
2008-12-01 16:34:00,1.23725,1.23725,1.23415,1.23555,391200000.0
2008-12-01 16:35:00,1.2355,1.2367,1.23525,1.2367,270200000.0
2008-12-01 16:36:00,1.2367,1.2376,1.2366,1.23755,139200000.0
2008-12-01 16:37:00,1.2375,1.2386,1.23735,1.23745,170000000.0
2008-12-01 16:38:00,1.23745,1.2377,1.2356,1.23635,323000000.0
2008-12-01 16:39:00,1.2364,1.23795,1.2364,1.2373,262400000.0
2008-12-01 16:40:00,1.23755,1.239,1.2374,1.23895,338200000.0
2008-12-01 16:41:00,1.2391,1.2404,1.23835,1.2403,462400000.0
2008-12-01 16:42:00,1.2405,1.24115,1.23975,1.2399,345400000.0
2008-12-01 16:43:00,1.24,1.2405,1.2391,1.2391,167900000.0
2008-12-01 16:44:00,1.23875,1.23975,1.23865,1.2394,109600000.0
2008-12-01 16:45:00,1.2395,1.2395,1.23755,1.238,345800000.0
2008-12-01 16:46:00,1.23775,1.23775,1.23535,1.23615,305000000.0
2008-12-01 16:47:00,1.23615,1.2366,1.23605,1.2364,292600000.0
2008-12-01 16:48:00,1.2364,1.2371,1.23615,1.2362,277600000.0
2008-12-01 16:49:00,1.2364,1.23665,1.236,1.23615,268000000.0
2008-12-01 16:50:00,1.2362,1.23685,1.2362,1.23665,286400000.0
2008-12-01 16:51:00,1.2367,1.2379,1.23665,1.2371,339200000.0
2008-12-01 16:52:00,1.23725,1.23795,1.2371,1.23795,331200000.0
2008-12-01 16:53:00,1.23795,1.2381,1.2377,1.2379,220000000.0
2008-12-01 16:54:00,1.2379,1.2384,1.2379,1.2384,277000000.0
2008-12-01 16:55:00,1.23845,1.23845,1.2375,1.23765,221600000.0
2008-12-01 16:56:00,1.2377,1.2377,1.237,1.237,191600000.0
2008-12-01 16:57:00,1.23665,1.2367,1.23605,1.23615,328200000.0
2008-12-01 16:58:00,1.23615,1.2365,1.2355,1.2356,251400000.0
2008-12-01 16:59:00,1.2356,1.23655,1.23555,1.2365,208200000.0
2008-12-01 17:00:00,1.2366,1.23725,1.23655,1.23675,212200000.0
2008-12-01 17:01:00,1.23695,1.2375,1.23695,1.23745,118800000.0
2008-12-01 17:02:00,1.23735,1.2377,1.23725,1.23725,164000000.0
2008-12-01 17:03:00,1.2373,1.2375,1.2364,1.2366,299400002.0
2008-12-01 17:04:00,1.2366,1.2366,1.2345,1.2357,308600000.0
2008-12-01 17:05:00,1.2357,1.23685,1.2357,1.2365,255200000.0
2008-12-01 17:06:00,1.2364,1.2374,1.2363,1.237,175000000.0
2008-12-01 17:07:00,1.237,1.23775,1.237,1.2374,336399998.0
2008-12-01 17:08:00,1.237,1.2376,1.237,1.23745,169400000.0
2008-12-01 17:09:00,1.23745,1.2379,1.2374,1.23755,286000000.0
2008-12-01 17:10:00,1.23765,1.2381,1.2376,1.2381,55800000.0
2008-12-01 17:11:00,1.238,1.23825,1.2376,1.23825,193200000.0
2008-12-01 17:12:00,1.2383,1.2393,1.23815,1.2392,287000000.0
2008-12-01 17:13:00,1.2392,1.2395,1.23895,1.2395,176200000.0
2008-12-01 17:14:00,1.2395,1.24015,1.2393,1.2397,145600000.0
2008-12-01 17:15:00,1.2397,1.2403,1.2397,1.2403,226000000.0
2008-12-01 17:16:00,1.2403,1.2406,1.2403,1.2404,131000000.0
2008-12-01 17:17:00,1.2404,1.24115,1.24025,1.24085,197800000.0
2008-12-01 17:18:00,1.2408,1.24105,1.2407,1.241,158600000.0
2008-12-01 17:19:00,1.241,1.24225,1.241,1.24195,161200000.0
2008-12-01 17:20:00,1.24205,1.24255,1.24195,1.24205,142800000.0
2008-12-01 17:21:00,1.242,1.2422,1.2414,1.2422,170400000.0
2008-12-01 17:22:00,1.2422,1.24225,1.24165,1.24205,142200000.0
2008-12-01 17:23:00,1.24205,1.2425,1.242,1.24225,81000000.0
2008-12-01 17:24:00,1.2423,1.2424,1.2416,1.2416,116200000.0
2008-12-01 17:25:00,1.2417,1.2429,1.2417,1.2429,155200000.0
2008-12-01 17:26:00,1.24285,1.24335,1.24285,1.24335,187000000.0
2008-12-01 17:27:00,1.24335,1.2437,1.24295,1.24325,191800000.0
2008-12-01 17:28:00,1.2432,1.2437,1.2431,1.2434,246000000.0
2008-12-01 17:29:00,1.2433,1.2433,1.2432,1.2432,58200000.0
2008-12-01 17:30:00,1.2431,1.2438,1.2429,1.2435,289000000.0
2008-12-01 17:31:00,1.2436,1.24415,1.24355,1.24365,192000000.0
2008-12-01 17:32:00,1.2439,1.24505,1.24385,1.245,153400000.0
2008-12-01 17:33:00,1.2449,1.2449,1.2437,1.24385,143000000.0
2008-12-01 17:34:00,1.2439,1.2443,1.2437,1.24375,83200000.0
2008-12-01 17:35:00,1.24375,1.2439,1.24375,1.2439,120400000.0
2008-12-01 17:36:00,1.24395,1.24465,1.2436,1.2436,218800000.0
2008-12-01 17:37:00,1.2436,1.24375,1.2433,1.24375,94000000.0
2008-12-01 17:38:00,1.2439,1.2445,1.2437,1.2445,107600000.0
2008-12-01 17:39:00,1.2445,1.2449,1.2445,1.2449,107800000.0
2008-12-01 17:40:00,1.245,1.245,1.24465,1.24495,33000000.0
2008-12-01 17:41:00,1.24485,1.24595,1.24485,1.24595,177000000.0
2008-12-01 17:42:00,1.24585,1.246,1.2454,1.2455,128400000.0
2008-12-01 17:43:00,1.2456,1.2461,1.24535,1.2458,187400000.0
2008-12-01 17:44:00,1.2458,1.2459,1.24575,1.24575,53600000.0
2008-12-01 17:45:00,1.2457,1.2458,1.2451,1.24565,270599999.0
2008-12-01 17:46:00,1.24545,1.2456,1.2444,1.2449,233400000.0
2008-12-01 17:47:00,1.245,1.24505,1.24465,1.24505,184800000.0
2008-12-01 17:48:00,1.245,1.245,1.2442,1.24445,65200000.0
2008-12-01 17:49:00,1.2443,1.2443,1.2428,1.24315,272000000.0
2008-12-01 17:50:00,1.2432,1.24375,1.2432,1.24365,146200000.0
2008-12-01 17:51:00,1.24375,1.24465,1.24375,1.2446,151000000.0
2008-12-01 17:52:00,1.2446,1.2465,1.24445,1.24645,318600000.0
2008-12-01 17:53:00,1.2465,1.2485,1.24635,1.2485,279400000.0
2008-12-01 17:54:00,1.2486,1.25245,1.2486,1.2508,315400000.0
2008-12-01 17:55:00,1.2508,1.2513,1.2495,1.2497,242800000.0
2008-12-01 17:56:00,1.2496,1.25035,1.2492,1.25025,206000000.0
2008-12-01 17:57:00,1.25025,1.2505,1.24845,1.2485,171000000.0
2008-12-01 17:58:00,1.2485,1.2485,1.24655,1.24655,217200000.0
2008-12-01 17:59:00,1.24665,1.2468,1.2449,1.2454,231000000.0
2008-12-01 18:00:00,1.2455,1.24595,1.24465,1.2456,257400000.0
2008-12-01 18:01:00,1.2457,1.2459,1.24535,1.24535,96800000.0
2008-12-01 18:02:00,1.2454,1.24545,1.2433,1.2435,220300000.0
2008-12-01 18:03:00,1.2435,1.2435,1.2411,1.24185,267100000.0
2008-12-01 18:04:00,1.24185,1.243,1.24185,1.24235,211000000.0
2008-12-01 18:05:00,1.2424,1.24265,1.2423,1.24235,161800000.0
2008-12-01 18:06:00,1.2424,1.24255,1.2405,1.24055,131400000.0
2008-12-01 18:07:00,1.24065,1.24065,1.23815,1.2386,316700000.0
2008-12-01 18:08:00,1.2385,1.239,1.2376,1.23765,238200000.0
2008-12-01 18:09:00,1.2377,1.23855,1.23605,1.2383,262500000.0
2008-12-01 18:10:00,1.2384,1.2384,1.2377,1.238,125000000.0
2008-12-01 18:11:00,1.23805,1.2387,1.23725,1.2385,174400000.0
2008-12-01 18:12:00,1.2386,1.23915,1.2385,1.23895,190200000.0
2008-12-01 18:13:00,1.239,1.2396,1.2386,1.239,235200000.0
2008-12-01 18:14:00,1.23905,1.23915,1.23845,1.23895,125600000.0
2008-12-01 18:15:00,1.239,1.2405,1.239,1.24015,185400000.0
2008-12-01 18:16:00,1.24015,1.24065,1.23995,1.2402,226600000.0
2008-12-01 18:17:00,1.24025,1.2403,1.23905,1.2396,131000000.0
2008-12-01 18:18:00,1.2396,1.23975,1.23915,1.2392,108200000.0
2008-12-01 18:19:00,1.2392,1.2394,1.2386,1.2387,156800000.0
2008-12-01 18:20:00,1.2386,1.2391,1.23805,1.23895,158600000.0
2008-12-01 18:21:00,1.239,1.2392,1.23895,1.2392,41000000.0
2008-12-01 18:22:00,1.2392,1.2392,1.2385,1.239,149600000.0
2008-12-01 18:23:00,1.2388,1.2391,1.2387,1.2391,137800000.0
2008-12-01 18:24:00,1.2391,1.23965,1.23895,1.2392,89200000.0
2008-12-01 18:25:00,1.2392,1.2396,1.2392,1.2396,66200000.0
2008-12-01 18:26:00,1.23965,1.2408,1.23965,1.2408,176400000.0
2008-12-01 18:27:00,1.24075,1.241,1.2405,1.2407,105600000.0
2008-12-01 18:28:00,1.2406,1.241,1.2401,1.241,215000000.0
2008-12-01 18:29:00,1.241,1.2413,1.24065,1.2413,126000000.0
2008-12-01 18:30:00,1.2413,1.2418,1.2412,1.24145,77800000.0
2008-12-01 18:31:00,1.24145,1.2419,1.24125,1.2418,95800000.0
2008-12-01 18:32:00,1.2418,1.242,1.2405,1.2405,173400000.0
2008-12-01 18:33:00,1.2406,1.24075,1.2399,1.24015,129500000.0
2008-12-01 18:34:00,1.2401,1.24095,1.23995,1.23995,273800000.0
2008-12-01 18:35:00,1.24015,1.24025,1.23765,1.2377,180800000.0
2008-12-01 18:36:00,1.2376,1.23885,1.2374,1.2382,288800000.0
2008-12-01 18:37:00,1.2382,1.2385,1.23795,1.238,130200000.0
2008-12-01 18:38:00,1.238,1.238,1.2365,1.23705,171000000.0
2008-12-01 18:39:00,1.23715,1.23725,1.2356,1.2362,142500000.0
2008-12-01 18:40:00,1.23635,1.2369,1.2361,1.23655,94800000.0
2008-12-01 18:41:00,1.2367,1.2375,1.2367,1.2375,191200000.0
2008-12-01 18:42:00,1.23755,1.23805,1.2375,1.2379,43600000.0
2008-12-01 18:43:00,1.2379,1.23805,1.23765,1.238,91000000.0
2008-12-01 18:44:00,1.2381,1.2388,1.2381,1.2388,53000000.0
2008-12-01 18:45:00,1.2388,1.23995,1.2388,1.2394,95400000.0
2008-12-01 18:46:00,1.2395,1.2404,1.23875,1.2388,147600000.0
2008-12-01 18:47:00,1.23875,1.2397,1.23875,1.23905,167600000.0
2008-12-01 18:48:00,1.23885,1.23915,1.2385,1.2388,145000000.0
2008-12-01 18:49:00,1.2388,1.23925,1.2387,1.23905,68600000.0
2008-12-01 18:50:00,1.2391,1.2391,1.2384,1.2386,134800000.0
2008-12-01 18:51:00,1.2386,1.2386,1.2385,1.23855,10800000.0
2008-12-01 18:52:00,1.2387,1.23895,1.2387,1.2388,62000000.0
2008-12-01 18:53:00,1.2388,1.2388,1.23855,1.2387,55400000.0
2008-12-01 18:54:00,1.2387,1.239,1.2386,1.2387,80000000.0
2008-12-01 18:55:00,1.2387,1.23885,1.2386,1.2388,39400000.0
2008-12-01 18:56:00,1.2389,1.2391,1.2386,1.2386,213600000.0
2008-12-01 18:57:00,1.2387,1.2388,1.2376,1.2383,99000000.0
2008-12-01 18:58:00,1.2383,1.2383,1.23715,1.2377,194800000.0
2008-12-01 18:59:00,1.2376,1.2376,1.2366,1.23695,205000000.0
2008-12-01 19:00:00,1.23715,1.23795,1.23715,1.23725,351199996.0
2008-12-01 19:01:00,1.2372,1.2375,1.2367,1.237,215600000.0
2008-12-01 19:02:00,1.237,1.237,1.2368,1.23695,31000000.0
2008-12-01 19:03:00,1.237,1.2373,1.23695,1.23695,92200000.0
2008-12-01 19:04:00,1.237,1.23725,1.23675,1.2372,79200000.0
2008-12-01 19:05:00,1.23715,1.23715,1.237,1.23705,44000000.0
2008-12-01 19:06:00,1.2371,1.2372,1.23655,1.2368,178400000.0
2008-12-01 19:07:00,1.23665,1.2368,1.2363,1.2368,91800000.0
2008-12-01 19:08:00,1.2369,1.23695,1.23635,1.2366,82400000.0
2008-12-01 19:09:00,1.2366,1.2373,1.2365,1.2371,138600000.0
2008-12-01 19:10:00,1.2371,1.2371,1.23685,1.23685,25200000.0
2008-12-01 19:11:00,1.23685,1.2371,1.23615,1.23655,148600000.0
2008-12-01 19:12:00,1.23635,1.2375,1.23635,1.2375,174800000.0
2008-12-01 19:13:00,1.2375,1.2375,1.23685,1.23715,154600000.0
2008-12-01 19:14:00,1.23755,1.23875,1.23755,1.2387,192600000.0
2008-12-01 19:15:00,1.23875,1.2388,1.2382,1.23875,204600000.0
2008-12-01 19:16:00,1.2388,1.24015,1.23875,1.24015,181000000.0
2008-12-01 19:17:00,1.2401,1.2401,1.2386,1.239,335200000.0
2008-12-01 19:18:00,1.239,1.239,1.2383,1.2383,136600000.0
2008-12-01 19:19:00,1.2384,1.2387,1.23835,1.2384,66600000.0
2008-12-01 19:20:00,1.23845,1.23955,1.2384,1.2391,165600000.0
2008-12-01 19:21:00,1.23925,1.2398,1.23925,1.23975,95800000.0
2008-12-01 19:22:00,1.2398,1.24,1.2396,1.23995,138400000.0
2008-12-01 19:23:00,1.2396,1.2397,1.2396,1.2397,26200000.0
2008-12-01 19:24:00,1.2398,1.24,1.2398,1.24,24000000.0
2008-12-01 19:25:00,1.2401,1.24035,1.23995,1.24,113200000.0
2008-12-01 19:26:00,1.24005,1.24055,1.2399,1.2401,107000000.0
2008-12-01 19:27:00,1.24,1.24,1.2394,1.2397,255200000.0
2008-12-01 19:28:00,1.23945,1.23945,1.239,1.239,174800000.0
2008-12-01 19:29:00,1.239,1.23915,1.23845,1.23845,139800000.0
2008-12-01 19:30:00,1.23845,1.2387,1.2377,1.2377,173400000.0
2008-12-01 19:31:00,1.2377,1.23785,1.2373,1.2378,176400000.0
2008-12-01 19:32:00,1.2378,1.2379,1.23745,1.23745,71800000.0
2008-12-01 19:33:00,1.2375,1.2375,1.2363,1.23685,158600000.0
2008-12-01 19:34:00,1.2368,1.23695,1.2367,1.2368,151800000.0
2008-12-01 19:35:00,1.2368,1.237,1.23645,1.2365,102200000.0
2008-12-01 19:36:00,1.2365,1.23675,1.2359,1.236,94600000.0
2008-12-01 19:37:00,1.23605,1.2365,1.23605,1.2365,129000000.0
2008-12-01 19:38:00,1.2365,1.2365,1.23605,1.2362,75000000.0
2008-12-01 19:39:00,1.2362,1.23635,1.23615,1.23635,50400000.0
2008-12-01 19:40:00,1.23635,1.2364,1.2363,1.23635,40400000.0
2008-12-01 19:41:00,1.2364,1.2367,1.2364,1.2366,43600000.0
2008-12-01 19:42:00,1.2367,1.23885,1.2367,1.2382,429000000.0
2008-12-01 19:43:00,1.2384,1.2384,1.23685,1.2371,326400000.0
2008-12-01 19:44:00,1.2372,1.2372,1.2364,1.23655,150800000.0
2008-12-01 19:45:00,1.23655,1.23665,1.2364,1.2364,89000000.0
2008-12-01 19:46:00,1.2364,1.23685,1.2364,1.23685,159000000.0
2008-12-01 19:47:00,1.23685,1.2371,1.23635,1.2364,118800000.0
2008-12-01 19:48:00,1.23645,1.2365,1.23605,1.2363,152800000.0
2008-12-01 19:49:00,1.2363,1.2363,1.23615,1.23615,18400000.0
2008-12-01 19:50:00,1.23615,1.2368,1.2361,1.2363,138200000.0
2008-12-01 19:51:00,1.2363,1.2365,1.236,1.2365,155200000.0
2008-12-01 19:52:00,1.2365,1.23695,1.23635,1.2365,142400000.0
2008-12-01 19:53:00,1.23655,1.2373,1.23655,1.23705,80000000.0
2008-12-01 19:54:00,1.237,1.237,1.2365,1.2367,116600000.0
2008-12-01 19:55:00,1.23675,1.23675,1.23615,1.23645,42600000.0
2008-12-01 19:56:00,1.2366,1.2369,1.2366,1.2369,29000000.0
2008-12-01 19:57:00,1.2369,1.237,1.23655,1.23655,92400000.0
2008-12-01 19:58:00,1.23665,1.2369,1.2366,1.2368,83400000.0
2008-12-01 19:59:00,1.2368,1.2371,1.2367,1.23705,44200000.0
2008-12-01 20:00:00,1.2371,1.23715,1.23675,1.23675,45200000.0
2008-12-01 20:01:00,1.2368,1.2368,1.2367,1.2367,13800000.0
2008-12-01 20:02:00,1.2367,1.2367,1.2361,1.23635,124600000.0
2008-12-01 20:03:00,1.23635,1.2365,1.23635,1.2365,12400000.0
2008-12-01 20:04:00,1.2364,1.2364,1.2362,1.23625,12000000.0
2008-12-01 20:05:00,1.23625,1.2365,1.23525,1.2353,108200000.0
2008-12-01 20:06:00,1.2353,1.2355,1.23505,1.2352,127800000.0
2008-12-01 20:07:00,1.23525,1.23525,1.23485,1.235,184400000.0
2008-12-01 20:08:00,1.235,1.235,1.2331,1.2333,226400000.0
2008-12-01 20:09:00,1.2333,1.23355,1.23325,1.23325,313200000.0
2008-12-01 20:10:00,1.23325,1.2335,1.23065,1.23065,287600000.0
2008-12-01 20:11:00,1.23065,1.23135,1.23005,1.2312,258200000.0
2008-12-01 20:12:00,1.2311,1.23195,1.23105,1.23175,186200000.0
2008-12-01 20:13:00,1.23175,1.2325,1.23145,1.2322,230600000.0
2008-12-01 20:14:00,1.23215,1.233,1.23215,1.233,160200000.0
2008-12-01 20:15:00,1.233,1.2338,1.2326,1.2332,448000000.0
2008-12-01 20:16:00,1.23335,1.2335,1.23305,1.23305,80600000.0
2008-12-01 20:17:00,1.23315,1.2333,1.23315,1.2333,33200000.0
2008-12-01 20:18:00,1.23335,1.23335,1.2319,1.2319,202700000.0
2008-12-01 20:19:00,1.23205,1.2323,1.23155,1.2323,210600000.0
2008-12-01 20:20:00,1.2323,1.2341,1.2323,1.2341,191000000.0
2008-12-01 20:21:00,1.23405,1.23435,1.23375,1.2343,194600000.0
2008-12-01 20:22:00,1.2343,1.2355,1.23425,1.23505,299400000.0
2008-12-01 20:23:00,1.23515,1.23545,1.2345,1.2349,238400000.0
2008-12-01 20:24:00,1.2349,1.2349,1.23475,1.23475,32000000.0
2008-12-01 20:25:00,1.2348,1.2355,1.2348,1.2351,191600000.0
2008-12-01 20:26:00,1.23515,1.2353,1.23485,1.235,198800000.0
2008-12-01 20:27:00,1.23505,1.2355,1.23505,1.2355,94600000.0
2008-12-01 20:28:00,1.2355,1.2356,1.23535,1.2355,163800000.0
2008-12-01 20:29:00,1.2355,1.2355,1.235,1.235,41000000.0
2008-12-01 20:30:00,1.235,1.2351,1.23415,1.23435,148800000.0
2008-12-01 20:31:00,1.2344,1.2345,1.23435,1.2344,90600000.0
2008-12-01 20:32:00,1.2344,1.2344,1.2342,1.23425,88000000.0
2008-12-01 20:33:00,1.2343,1.2343,1.2342,1.2342,56800000.0
2008-12-01 20:34:00,1.23415,1.23415,1.23335,1.2334,130400000.0
2008-12-01 20:35:00,1.2334,1.2334,1.2325,1.23265,169800000.0
2008-12-01 20:36:00,1.23275,1.2332,1.23255,1.2328,215200000.0
2008-12-01 20:37:00,1.2329,1.2333,1.23285,1.23315,297800000.0
2008-12-01 20:38:00,1.2332,1.2332,1.23255,1.2329,61200000.0
2008-12-01 20:39:00,1.2329,1.23295,1.2325,1.2329,67400000.0
2008-12-01 20:40:00,1.23295,1.23295,1.23295,1.23295,2200000.0
2008-12-01 20:41:00,1.233,1.2331,1.23285,1.23285,23000000.0
2008-12-01 20:42:00,1.2329,1.2332,1.2329,1.2331,55000000.0
2008-12-01 20:43:00,1.2332,1.2334,1.23305,1.23305,108600000.0
2008-12-01 20:44:00,1.23305,1.23305,1.2329,1.2329,15000000.0
2008-12-01 20:45:00,1.233,1.2332,1.2329,1.2329,14400000.0
2008-12-01 20:46:00,1.233,1.2334,1.23265,1.2334,67400000.0
2008-12-01 20:47:00,1.2335,1.23365,1.233,1.2335,153200000.0
2008-12-01 20:48:00,1.2335,1.23405,1.2335,1.23395,185000000.0
2008-12-01 20:49:00,1.23405,1.2342,1.2338,1.2338,69200000.0
2008-12-01 20:50:00,1.23385,1.234,1.23385,1.234,28200000.0
2008-12-01 20:51:00,1.234,1.2352,1.234,1.23485,109600000.0
2008-12-01 20:52:00,1.235,1.235,1.23425,1.23425,102400000.0
2008-12-01 20:53:00,1.23425,1.23425,1.2339,1.2339,65800000.0
2008-12-01 20:54:00,1.2339,1.23425,1.2337,1.2338,78800000.0
2008-12-01 20:55:00,1.2338,1.2339,1.2337,1.2339,28200000.0
2008-12-01 20:56:00,1.2339,1.2339,1.2336,1.23365,21200000.0
2008-12-01 20:57:00,1.23365,1.23405,1.23345,1.2335,198000000.0
2008-12-01 20:58:00,1.2335,1.2335,1.23285,1.2331,86000000.0
2008-12-01 20:59:00,1.2332,1.2333,1.2325,1.2326,162600000.0
2008-12-01 21:00:00,1.2326,1.2328,1.23235,1.23275,219400000.0
2008-12-01 21:01:00,1.23275,1.23275,1.2327,1.2327,82000000.0
2008-12-01 21:02:00,1.23275,1.2329,1.2324,1.2325,118200000.0
2008-12-01 21:03:00,1.23245,1.23255,1.23245,1.23255,33400000.0
2008-12-01 21:04:00,1.23255,1.2328,1.23245,1.2328,118600000.0
2008-12-01 21:05:00,1.2328,1.2329,1.2326,1.2327,62400000.0
2008-12-01 21:06:00,1.2327,1.2334,1.2327,1.2334,141800000.0
2008-12-01 21:07:00,1.2335,1.2352,1.2333,1.2343,262600000.0
2008-12-01 21:08:00,1.2343,1.23485,1.23395,1.23475,188600000.0
2008-12-01 21:09:00,1.2347,1.23505,1.2345,1.23505,206000000.0
2008-12-01 21:10:00,1.235,1.2353,1.2349,1.2352,100600000.0
2008-12-01 21:11:00,1.2352,1.2354,1.2346,1.23495,130200000.0
2008-12-01 21:12:00,1.2346,1.2349,1.23455,1.2346,46200000.0
2008-12-01 21:13:00,1.23475,1.2365,1.23475,1.23645,152400000.0
2008-12-01 21:14:00,1.23645,1.23725,1.23605,1.23725,124000000.0
2008-12-01 21:15:00,1.2372,1.2372,1.23655,1.2368,266800000.0
2008-12-01 21:16:00,1.2369,1.23715,1.2364,1.2371,186400000.0
2008-12-01 21:17:00,1.2372,1.2372,1.23665,1.23665,238400001.0
2008-12-01 21:18:00,1.2367,1.2367,1.2365,1.2365,117800000.0
2008-12-01 21:19:00,1.23665,1.23695,1.23645,1.23695,135000000.0
2008-12-01 21:20:00,1.23695,1.23695,1.23665,1.2369,169600000.0
2008-12-01 21:21:00,1.2368,1.23715,1.23675,1.2369,136600001.0
2008-12-01 21:22:00,1.23705,1.2378,1.23695,1.2378,163800000.0
2008-12-01 21:23:00,1.2378,1.2378,1.2372,1.2373,182800000.0
2008-12-01 21:24:00,1.2373,1.2376,1.23705,1.2372,125400000.0
2008-12-01 21:25:00,1.2371,1.2371,1.23665,1.23675,69000000.0
2008-12-01 21:26:00,1.23655,1.23675,1.23655,1.23675,107999998.0
2008-12-01 21:27:00,1.23655,1.2371,1.23655,1.23695,144799999.0
2008-12-01 21:28:00,1.23705,1.23775,1.23705,1.23755,86000000.0
2008-12-01 21:29:00,1.23755,1.2377,1.2374,1.2376,264600000.0
2008-12-01 21:30:00,1.2376,1.23775,1.2373,1.2375,236200000.0
2008-12-01 21:31:00,1.2376,1.2376,1.2374,1.2374,61200000.0
2008-12-01 21:32:00,1.2374,1.2374,1.23655,1.2372,312400000.0
2008-12-01 21:33:00,1.2372,1.2372,1.23685,1.2372,209600000.0
2008-12-01 21:34:00,1.2372,1.2381,1.2369,1.2381,190600000.0
2008-12-01 21:35:00,1.2381,1.2389,1.23805,1.2384,228000000.0
2008-12-01 21:36:00,1.2384,1.23865,1.238,1.2383,310200000.0
2008-12-01 21:37:00,1.23845,1.23845,1.2383,1.2384,40600000.0
2008-12-01 21:38:00,1.23845,1.23855,1.23825,1.2384,59800000.0
2008-12-01 21:39:00,1.23855,1.2392,1.23855,1.2389,118400000.0
2008-12-01 21:40:00,1.239,1.23945,1.2389,1.2394,186800000.0
2008-12-01 21:41:00,1.2394,1.24015,1.2389,1.23995,383600000.0
2008-12-01 21:42:00,1.23995,1.24,1.2389,1.239,264200000.0
2008-12-01 21:43:00,1.239,1.23925,1.2389,1.2392,226000000.0
2008-12-01 21:44:00,1.23935,1.23945,1.239,1.2393,126600000.0
2008-12-01 21:45:00,1.23925,1.23995,1.23905,1.23995,236600000.0
2008-12-01 21:46:00,1.23995,1.23995,1.23995,1.23995,30600000.0
2008-12-01 21:47:00,1.23995,1.23995,1.2392,1.2392,382000000.0
2008-12-01 21:48:00,1.23925,1.2397,1.2392,1.2394,92800000.0
2008-12-01 21:49:00,1.23955,1.2397,1.23955,1.2396,135800000.0
2008-12-01 21:50:00,1.2396,1.2397,1.23935,1.2394,248599997.0
2008-12-01 21:51:00,1.2392,1.2393,1.23915,1.23925,118000000.0
2008-12-01 21:52:00,1.23925,1.23925,1.239,1.2391,223800000.0
2008-12-01 21:53:00,1.2391,1.2391,1.2385,1.2385,87600000.0
2008-12-01 21:54:00,1.23855,1.2391,1.23845,1.23845,162000000.0
2008-12-01 21:55:00,1.2386,1.2387,1.23815,1.2384,260400000.0
2008-12-01 21:56:00,1.23845,1.23845,1.23825,1.23835,107600000.0
2008-12-01 21:57:00,1.23835,1.2384,1.23825,1.23825,144200000.0
2008-12-01 21:58:00,1.2382,1.2382,1.23765,1.2379,193600000.0
2008-12-01 21:59:00,1.2379,1.23835,1.23775,1.2383,255800000.0
2008-12-01 22:00:00,1.2383,1.23915,1.2383,1.23915,170600000.0
2008-12-01 22:01:00,1.2392,1.2393,1.23875,1.2393,53400000.0
2008-12-01 22:02:00,1.23945,1.24055,1.2394,1.24055,121800000.0
2008-12-01 22:03:00,1.2408,1.2436,1.2408,1.2435,206000000.0
2008-12-01 22:04:00,1.2437,1.24525,1.2437,1.244,470599998.0
2008-12-01 22:05:00,1.244,1.244,1.24285,1.2436,295200000.0
2008-12-01 22:06:00,1.2435,1.2435,1.2425,1.2425,160000000.0
2008-12-01 22:07:00,1.2425,1.24265,1.2424,1.2424,69400000.0
2008-12-01 22:08:00,1.2424,1.2424,1.2417,1.2421,100000000.0
2008-12-01 22:09:00,1.2422,1.2425,1.24205,1.2422,76800000.0
2008-12-01 22:10:00,1.24225,1.24295,1.24225,1.2427,138600000.0
2008-12-01 22:11:00,1.2427,1.2427,1.242,1.2426,63000000.0
2008-12-01 22:12:00,1.24275,1.24275,1.24215,1.24265,149000000.0
2008-12-01 22:13:00,1.24255,1.24255,1.2422,1.2422,86600000.0
2008-12-01 22:14:00,1.2421,1.24225,1.2415,1.2415,151200000.0
2008-12-01 22:15:00,1.2415,1.2416,1.2415,1.2416,47400000.0
2008-12-01 22:16:00,1.24165,1.2426,1.24165,1.242,132800000.0
2008-12-01 22:17:00,1.2421,1.24225,1.2421,1.2422,76800000.0
2008-12-01 22:18:00,1.2422,1.24255,1.2421,1.2424,115400000.0
2008-12-01 22:19:00,1.2424,1.2429,1.24235,1.2429,180400000.0
2008-12-01 22:20:00,1.24305,1.2436,1.24305,1.24355,63400000.0
2008-12-01 22:21:00,1.24355,1.24365,1.2433,1.2435,80200000.0
2008-12-01 22:22:00,1.24365,1.24395,1.24355,1.2439,74600000.0
2008-12-01 22:23:00,1.2439,1.2441,1.2438,1.244,45800000.0
2008-12-01 22:24:00,1.2441,1.24455,1.2441,1.2442,133800000.0
2008-12-01 22:25:00,1.24415,1.24415,1.2434,1.2434,138400000.0
2008-12-01 22:26:00,1.2434,1.244,1.24305,1.244,142600000.0
2008-12-01 22:27:00,1.24375,1.24405,1.24345,1.24345,68200000.0
2008-12-01 22:28:00,1.2435,1.2435,1.24165,1.2425,95200000.0
2008-12-01 22:29:00,1.2428,1.2428,1.2428,1.2428,9600000.0
2008-12-01 22:30:00,1.2429,1.2438,1.2429,1.24375,158200000.0
2008-12-01 22:31:00,1.2438,1.24425,1.24325,1.2433,116600000.0
2008-12-01 22:32:00,1.24355,1.2438,1.2431,1.2431,147400000.0
2008-12-01 22:33:00,1.2431,1.2435,1.2431,1.2433,155800000.0
2008-12-01 22:34:00,1.2433,1.2433,1.2421,1.24245,244800000.0
2008-12-01 22:35:00,1.24235,1.24235,1.2418,1.2418,42200000.0
2008-12-01 22:36:00,1.24185,1.2426,1.2413,1.24245,217600000.0
2008-12-01 22:37:00,1.24245,1.24275,1.2422,1.24225,105200000.0
2008-12-01 22:38:00,1.2423,1.24285,1.2423,1.24245,109800000.0
2008-12-01 22:39:00,1.2424,1.2426,1.24215,1.2426,79200000.0
2008-12-01 22:40:00,1.2426,1.24285,1.2426,1.24285,72600000.0
2008-12-01 22:41:00,1.24285,1.24295,1.2428,1.24285,114800000.0
2008-12-01 22:42:00,1.24285,1.243,1.24285,1.24295,119400000.0
2008-12-01 22:43:00,1.243,1.2433,1.243,1.24325,41600000.0
2008-12-01 22:44:00,1.24325,1.2438,1.24325,1.2438,173000000.0
2008-12-01 22:45:00,1.2438,1.2438,1.2436,1.2438,107000000.0
2008-12-01 22:46:00,1.2438,1.24395,1.2435,1.24385,178200000.0
2008-12-01 22:47:00,1.2438,1.24415,1.24345,1.2438,226800000.0
2008-12-01 22:48:00,1.2438,1.2439,1.24335,1.2435,83200000.0
2008-12-01 22:49:00,1.2434,1.2434,1.2434,1.2434,27800000.0
2008-12-01 22:50:00,1.2434,1.2436,1.24285,1.24285,143600000.0
2008-12-01 22:51:00,1.2429,1.2429,1.2424,1.2424,142200000.0
2008-12-01 22:52:00,1.2424,1.2434,1.2424,1.24335,115800000.0
2008-12-01 22:53:00,1.24335,1.244,1.24335,1.2438,131400000.0
2008-12-01 22:54:00,1.2439,1.24475,1.2438,1.2443,75600000.0
2008-12-01 22:55:00,1.24465,1.2451,1.2441,1.2441,105400000.0
2008-12-01 22:56:00,1.24405,1.245,1.2434,1.2442,186000000.0
2008-12-01 22:57:00,1.2442,1.24455,1.24415,1.24455,112400000.0
2008-12-01 22:58:00,1.24415,1.2446,1.2441,1.2445,186000000.0
2008-12-01 22:59:00,1.24455,1.2452,1.24455,1.24475,78000000.0
2008-12-01 23:00:00,1.24485,1.24505,1.2444,1.2449,164600000.0
2008-12-01 23:01:00,1.24465,1.24475,1.2445,1.2446,60000000.0
2008-12-01 23:02:00,1.2447,1.2447,1.24375,1.2438,40800000.0
2008-12-01 23:03:00,1.2438,1.2438,1.2429,1.2431,129600000.0
2008-12-01 23:04:00,1.2432,1.2432,1.2426,1.2426,148600000.0
2008-12-01 23:05:00,1.24265,1.24285,1.24175,1.2421,226600000.0
2008-12-01 23:06:00,1.2421,1.24235,1.2419,1.2423,167000000.0
2008-12-01 23:07:00,1.24235,1.2424,1.2411,1.2418,172600000.0
2008-12-01 23:08:00,1.2419,1.2419,1.241,1.241,46000000.0
2008-12-01 23:09:00,1.241,1.2416,1.2408,1.24085,298800000.0
2008-12-01 23:10:00,1.24085,1.2414,1.2408,1.24135,64800000.0
2008-12-01 23:11:00,1.24135,1.242,1.2413,1.2416,63800000.0
2008-12-01 23:12:00,1.2417,1.24185,1.2416,1.24185,76200000.0
2008-12-01 23:13:00,1.2419,1.243,1.24165,1.243,153200000.0
2008-12-01 23:14:00,1.243,1.2436,1.243,1.24355,155600000.0
2008-12-01 23:15:00,1.2436,1.24405,1.2436,1.24395,81400000.0
2008-12-01 23:16:00,1.24395,1.2449,1.24395,1.2448,183400000.0
2008-12-01 23:17:00,1.24445,1.2445,1.2434,1.24425,85600000.0
2008-12-01 23:18:00,1.24425,1.24425,1.24365,1.24365,112400000.0
2008-12-01 23:19:00,1.2438,1.2438,1.2436,1.2436,54800000.0
2008-12-01 23:20:00,1.2436,1.2436,1.2435,1.2435,19800000.0
2008-12-01 23:21:00,1.2435,1.2435,1.2428,1.2431,65800000.0
2008-12-01 23:22:00,1.2432,1.2432,1.2427,1.24285,54000000.0
2008-12-01 23:23:00,1.24255,1.24315,1.24255,1.24285,50200000.0
2008-12-01 23:24:00,1.2428,1.2428,1.24265,1.2427,35200000.0
2008-12-01 23:25:00,1.24275,1.24275,1.2426,1.2426,48600000.0
2008-12-01 23:26:00,1.2426,1.2428,1.24245,1.2428,41200000.0
2008-12-01 23:27:00,1.24275,1.2428,1.24235,1.2425,37000000.0
2008-12-01 23:28:00,1.24235,1.2428,1.24235,1.24265,121000000.0
2008-12-01 23:29:00,1.2428,1.24305,1.2424,1.24285,101400000.0
2008-12-01 23:30:00,1.2429,1.2435,1.2424,1.24295,98800000.0
2008-12-01 23:31:00,1.24305,1.24385,1.24305,1.2437,83400000.0
2008-12-01 23:32:00,1.24375,1.2441,1.2436,1.244,82400000.0
2008-12-01 23:33:00,1.244,1.244,1.2438,1.24385,20800000.0
2008-12-01 23:34:00,1.2439,1.2439,1.2439,1.2439,6400000.0
2008-12-01 23:35:00,1.24395,1.2442,1.24395,1.24405,81400000.0
2008-12-01 23:36:00,1.2441,1.2442,1.244,1.244,36800000.0
2008-12-01 23:37:00,1.24405,1.24495,1.24405,1.24485,86200000.0
2008-12-01 23:38:00,1.24495,1.24495,1.24445,1.24475,17400000.0
2008-12-01 23:39:00,1.2453,1.2458,1.2449,1.2454,84400000.0
2008-12-01 23:40:00,1.2454,1.2454,1.24485,1.24485,119400000.0
2008-12-01 23:41:00,1.2449,1.2449,1.2449,1.2449,16000000.0
2008-12-01 23:42:00,1.2449,1.2454,1.24455,1.24515,56000000.0
2008-12-01 23:43:00,1.24525,1.2457,1.2449,1.24505,68600000.0
2008-12-01 23:44:00,1.24515,1.2454,1.2449,1.24535,40200000.0
2008-12-01 23:45:00,1.24535,1.24625,1.2448,1.24605,173400000.0
2008-12-01 23:46:00,1.24605,1.2468,1.24605,1.2466,74800000.0
2008-12-01 23:47:00,1.24655,1.24685,1.24655,1.2467,33200000.0
2008-12-01 23:48:00,1.24675,1.24695,1.2466,1.2468,54400000.0
2008-12-01 23:49:00,1.2468,1.2469,1.2467,1.2469,57400000.0
2008-12-01 23:50:00,1.2467,1.24677,1.24669,1.24672,18200000.0
2008-12-01 23:51:00,1.24695,1.24725,1.2468,1.24725,40400000.0
2008-12-01 23:52:00,1.24705,1.24705,1.2469,1.24705,38200000.0
2008-12-01 23:53:00,1.247,1.247,1.2469,1.247,9600000.0
2008-12-01 23:54:00,1.247,1.247,1.246,1.24615,169800000.0
2008-12-01 23:55:00,1.2461,1.24645,1.2461,1.24635,280000000.0
2008-12-01 23:56:00,1.24645,1.24645,1.246,1.246,120200000.0
2008-12-01 23:57:00,1.24635,1.24635,1.246,1.2462,56400000.0
2008-12-01 23:58:00,1.24615,1.24665,1.24605,1.24665,82000000.0
2008-12-01 23:59:00,1.24665,1.248,1.24665,1.24795,76000000.0
2008-12-02 00:00:00,1.24805,1.24805,1.2469,1.24765,33000000.0
2008-12-02 00:01:00,1.2469,1.247,1.24665,1.247,18000000.0
2008-12-02 00:02:00,1.24663,1.24681,1.24642,1.24681,22400000.0
2008-12-02 00:03:00,1.24645,1.24705,1.24645,1.24695,8400000.0
2008-12-02 00:04:00,1.2463,1.24705,1.2463,1.24705,5400000.0
2008-12-02 00:05:00,1.24685,1.24685,1.24685,1.24685,2400000.0
2008-12-02 00:06:00,1.2472,1.2474,1.2472,1.2473,11800000.0
2008-12-02 00:07:00,1.2472,1.2472,1.247,1.247,15000000.0
2008-12-02 00:08:00,1.2471,1.2471,1.2469,1.2469,10800000.0
2008-12-02 00:09:00,1.24695,1.24695,1.24625,1.2466,37400000.0
2008-12-02 00:10:00,1.2464,1.2464,1.24635,1.24635,4000000.0
2008-12-02 00:11:00,1.2464,1.2464,1.24575,1.24575,3200000.0
2008-12-02 00:12:00,1.24525,1.2454,1.24405,1.24485,18000000.0
2008-12-02 00:13:00,1.2439,1.24575,1.2439,1.24575,72000000.0
2008-12-02 00:14:00,1.24535,1.2462,1.24535,1.24615,36600000.0
2008-12-02 00:15:00,1.24615,1.24615,1.24615,1.24615,12800000.0
2008-12-02 00:16:00,1.2462,1.24645,1.2459,1.24645,32200000.0
2008-12-02 00:17:00,1.24645,1.24645,1.24495,1.2462,67200000.0
2008-12-02 00:18:00,1.24625,1.2464,1.2452,1.2464,89200000.0
2008-12-02 00:19:00,1.2464,1.24645,1.24605,1.24605,31000000.0
2008-12-02 00:20:00,1.2461,1.2463,1.24465,1.2457,40600000.0
2008-12-02 00:21:00,1.2458,1.2458,1.2458,1.2458,12400000.0
2008-12-02 00:22:00,1.2456,1.24655,1.2456,1.24655,17400000.0
2008-12-02 00:23:00,1.24695,1.2475,1.2459,1.2473,58000000.0
2008-12-02 00:24:00,1.2475,1.24765,1.24685,1.24685,98800000.0
2008-12-02 00:25:00,1.2469,1.2469,1.24615,1.24615,19000000.0
2008-12-02 00:26:00,1.2463,1.2463,1.2463,1.2463,1000000.0
2008-12-02 00:27:00,1.2463,1.2463,1.2463,1.2463,5000000.0
2008-12-02 00:28:00,1.2463,1.2463,1.24515,1.2458,27000000.0
2008-12-02 00:29:00,1.2454,1.2454,1.2454,1.2454,1200000.0
2008-12-02 00:30:00,1.2454,1.2454,1.24495,1.24495,38400000.0
2008-12-02 00:31:00,1.2451,1.2454,1.24505,1.2454,31800000.0
2008-12-02 00:32:00,1.2455,1.2455,1.2449,1.2449,10800000.0
2008-12-02 00:33:00,1.24515,1.2457,1.24495,1.2457,37400000.0
2008-12-02 00:34:00,1.2457,1.2457,1.2456,1.2456,14200000.0
2008-12-02 00:35:00,1.24555,1.24566,1.24503,1.24566,19000000.0
2008-12-02 00:36:00,1.2456,1.2456,1.24515,1.2454,35000000.0
2008-12-02 00:37:00,1.2454,1.2454,1.2454,1.2454,1600000.0
2008-12-02 00:38:00,1.2453,1.24605,1.2452,1.24605,41800000.0
2008-12-02 00:39:00,1.24605,1.24605,1.2458,1.2458,13800000.0
2008-12-02 00:40:00,1.2456,1.24585,1.2456,1.24585,4800000.0
2008-12-02 00:41:00,1.2459,1.24595,1.2459,1.24595,7600000.0
2008-12-02 00:42:00,1.2459,1.2459,1.2459,1.2459,6400000.0
2008-12-02 00:43:00,1.24595,1.246,1.24595,1.246,12800000.0
2008-12-02 00:44:00,1.2459,1.24615,1.2459,1.24615,6200000.0
2008-12-02 00:45:00,1.2462,1.24625,1.24615,1.24625,19200000.0
2008-12-02 00:46:00,1.2462,1.2462,1.2462,1.2462,3200000.0
2008-12-02 00:47:00,1.2462,1.24655,1.24595,1.24655,77400000.0
2008-12-02 00:48:00,1.24655,1.24665,1.2464,1.24665,35400000.0
2008-12-02 00:49:00,1.2467,1.2467,1.2464,1.2464,14000000.0
2008-12-02 00:50:00,1.24645,1.24645,1.24645,1.24645,3200000.0
2008-12-02 00:51:00,1.24665,1.24665,1.24665,1.24665,9000000.0
2008-12-02 00:52:00,1.24675,1.24675,1.24625,1.2464,45600000.0
2008-12-02 00:53:00,1.24645,1.24645,1.24645,1.24645,3200000.0
2008-12-02 00:54:00,1.24645,1.24645,1.2464,1.24645,9400000.0
2008-12-02 00:55:00,1.2464,1.2464,1.2464,1.2464,3200000.0
2008-12-02 00:56:00,1.24635,1.24655,1.24627,1.24655,16400000.0
2008-12-02 00:57:00,1.24609,1.24629,1.24609,1.24627,14000000.0
2008-12-02 00:58:00,1.246,1.24627,1.246,1.24627,17400000.0
2008-12-02 00:59:00,1.2465,1.2465,1.2464,1.2464,12800000.0
2008-12-02 01:00:00,1.2464,1.24685,1.2464,1.2468,37000000.0
2008-12-02 01:01:00,1.24685,1.24685,1.2466,1.24685,40800000.0
2008-12-02 01:02:00,1.24685,1.24685,1.24685,1.24685,12400000.0
2008-12-02 01:03:00,1.2468,1.2468,1.2468,1.2468,6400000.0
2008-12-02 01:04:00,1.24665,1.24675,1.24663,1.24673,18400000.0
2008-12-02 01:05:00,1.2468,1.2468,1.2468,1.2468,6400000.0
2008-12-02 01:06:00,1.2468,1.24685,1.2468,1.24685,16000000.0
2008-12-02 01:07:00,1.24685,1.24685,1.2464,1.2464,10200000.0
2008-12-02 01:08:00,1.2465,1.2465,1.2464,1.24645,42000000.0
2008-12-02 01:09:00,1.2466,1.24675,1.2466,1.24675,18600000.0
2008-12-02 01:10:00,1.24675,1.24675,1.24655,1.24655,9600000.0
2008-12-02 01:11:00,1.2466,1.2467,1.2464,1.2465,20200000.0
2008-12-02 01:12:00,1.24655,1.24675,1.24655,1.24675,21000000.0
2008-12-02 01:13:00,1.24675,1.24675,1.24675,1.24675,3200000.0
2008-12-02 01:14:00,1.2468,1.2471,1.2468,1.2471,22200000.0
2008-12-02 01:15:00,1.2472,1.2472,1.24645,1.24675,98800000.0
2008-12-02 01:16:00,1.24675,1.24675,1.2458,1.24625,87400000.0
2008-12-02 01:17:00,1.24625,1.24625,1.24625,1.24625,13200000.0
2008-12-02 01:18:00,1.24625,1.2465,1.24605,1.2465,54200000.0
2008-12-02 01:19:00,1.2466,1.2479,1.2465,1.2476,106400000.0
2008-12-02 01:20:00,1.2476,1.2476,1.2467,1.2473,101600000.0
2008-12-02 01:21:00,1.2474,1.2474,1.247,1.247,69600000.0
2008-12-02 01:22:00,1.247,1.2472,1.24695,1.24695,125600000.0
2008-12-02 01:23:00,1.24695,1.2471,1.24695,1.24695,167400000.0
2008-12-02 01:24:00,1.24695,1.2473,1.24675,1.2468,143200000.0
2008-12-02 01:25:00,1.2468,1.24685,1.2463,1.24645,96400000.0
2008-12-02 01:26:00,1.2465,1.247,1.2463,1.24655,135800000.0
2008-12-02 01:27:00,1.24655,1.2469,1.2462,1.2467,111000000.0
2008-12-02 01:28:00,1.2467,1.24695,1.2462,1.2469,96200000.0
2008-12-02 01:29:00,1.2469,1.2469,1.24655,1.2467,45600000.0
2008-12-02 01:30:00,1.2468,1.2472,1.2464,1.2472,98800000.0
2008-12-02 01:31:00,1.2473,1.2473,1.24655,1.24655,114600000.0
2008-12-02 01:32:00,1.2467,1.2475,1.24665,1.2469,77600000.0
2008-12-02 01:33:00,1.24685,1.24685,1.2466,1.2466,41400000.0
2008-12-02 01:34:00,1.2466,1.2469,1.24645,1.2468,54000000.0
2008-12-02 01:35:00,1.24685,1.2469,1.2463,1.2464,60800000.0
2008-12-02 01:36:00,1.24635,1.2464,1.24635,1.2464,33600000.0
2008-12-02 01:37:00,1.2464,1.2464,1.2464,1.2464,16800000.0
2008-12-02 01:38:00,1.2464,1.2464,1.24605,1.24625,14400000.0
2008-12-02 01:39:00,1.2464,1.2464,1.2464,1.2464,12000000.0
2008-12-02 01:40:00,1.2464,1.2464,1.2464,1.2464,14400000.0
2008-12-02 01:41:00,1.2464,1.2464,1.246,1.2461,9600000.0
2008-12-02 01:42:00,1.2461,1.2461,1.2461,1.2461,2400000.0
2008-12-02 01:43:00,1.24576,1.24584,1.24567,1.24567,38000000.0
2008-12-02 01:44:00,1.246,1.246,1.246,1.246,13600000.0
2008-12-02 01:45:00,1.246,1.24605,1.246,1.24605,12000000.0
2008-12-02 01:46:00,1.24605,1.24665,1.24585,1.24585,56400000.0
2008-12-02 01:47:00,1.24535,1.24552,1.24535,1.24552,11000000.0
2008-12-02 01:48:00,1.24615,1.2467,1.24615,1.2467,31200000.0
2008-12-02 01:49:00,1.2467,1.2469,1.2467,1.2469,21600000.0
2008-12-02 01:50:00,1.2469,1.2469,1.2469,1.2469,4800000.0
2008-12-02 01:51:00,1.247,1.2471,1.247,1.2471,14400000.0
2008-12-02 01:52:00,1.2472,1.2472,1.247,1.247,12000000.0
2008-12-02 01:53:00,1.247,1.247,1.2459,1.2464,21600000.0
2008-12-02 01:54:00,1.2464,1.2465,1.2464,1.2465,7200000.0
2008-12-02 01:55:00,1.2465,1.24675,1.24625,1.24625,8200000.0
2008-12-02 01:56:00,1.2464,1.24665,1.2464,1.24665,6400000.0
2008-12-02 01:57:00,1.24685,1.2469,1.24665,1.2467,53400000.0
2008-12-02 01:58:00,1.2468,1.24695,1.2468,1.24695,3400000.0
2008-12-02 01:59:00,1.24675,1.24675,1.2463,1.24635,34200000.0
2008-12-02 02:00:00,1.24615,1.2465,1.24615,1.2465,49200000.0
2008-12-02 02:01:00,1.2465,1.24685,1.24615,1.24685,32000000.0
2008-12-02 02:02:00,1.24675,1.24685,1.24675,1.24675,10600000.0
2008-12-02 02:03:00,1.2467,1.2467,1.24575,1.24575,60800000.0
2008-12-02 02:04:00,1.24579,1.24599,1.24552,1.24565,29800000.0
2008-12-02 02:05:00,1.2459,1.2459,1.24575,1.24575,26600000.0
2008-12-02 02:06:00,1.2457,1.2457,1.24535,1.24565,21200000.0
2008-12-02 02:07:00,1.24555,1.24555,1.2451,1.2452,50600000.0
2008-12-02 02:08:00,1.2453,1.24575,1.2453,1.24565,54400000.0
2008-12-02 02:09:00,1.24565,1.2457,1.2455,1.2455,21600000.0
2008-12-02 02:10:00,1.245,1.24542,1.24488,1.2452,54400000.0
2008-12-02 02:11:00,1.2455,1.2456,1.2455,1.2455,15600000.0
2008-12-02 02:12:00,1.24489,1.24526,1.24485,1.24495,18200000.0
2008-12-02 02:13:00,1.24555,1.24555,1.24555,1.24555,2400000.0
2008-12-02 02:14:00,1.24555,1.2458,1.24545,1.24575,41000000.0
2008-12-02 02:15:00,1.24527,1.24527,1.24518,1.24518,18600000.0
2008-12-02 02:16:00,1.2457,1.24595,1.2457,1.24575,47600000.0
2008-12-02 02:17:00,1.2458,1.2458,1.24535,1.24545,55400000.0
2008-12-02 02:18:00,1.2454,1.24565,1.2453,1.2453,66200000.0
2008-12-02 02:19:00,1.24525,1.2456,1.24525,1.2456,8800000.0
2008-12-02 02:20:00,1.2458,1.2458,1.2455,1.2455,18600000.0
2008-12-02 02:21:00,1.2455,1.24555,1.2455,1.2455,21800000.0
2008-12-02 02:22:00,1.2455,1.2455,1.24535,1.24535,27600000.0
2008-12-02 02:23:00,1.24525,1.24565,1.24495,1.24555,79200000.0
2008-12-02 02:24:00,1.24575,1.24585,1.2453,1.2457,52000000.0
2008-12-02 02:25:00,1.24595,1.2463,1.24595,1.24625,72200000.0
2008-12-02 02:26:00,1.24625,1.24625,1.24495,1.2451,63800000.0
2008-12-02 02:27:00,1.2451,1.2454,1.24495,1.2451,35400000.0
2008-12-02 02:28:00,1.2452,1.2452,1.2451,1.2451,25800000.0
2008-12-02 02:29:00,1.2452,1.24525,1.245,1.2451,116400000.0
2008-12-02 02:30:00,1.2451,1.2451,1.2451,1.2451,32200000.0
2008-12-02 02:31:00,1.2451,1.24515,1.24505,1.24505,32000000.0
2008-12-02 02:32:00,1.24505,1.24505,1.2449,1.2449,68200000.0
2008-12-02 02:33:00,1.2449,1.24495,1.2449,1.2449,63600000.0
2008-12-02 02:34:00,1.2449,1.2449,1.24435,1.24455,46400000.0
2008-12-02 02:35:00,1.2445,1.2445,1.2442,1.24435,29400000.0
2008-12-02 02:36:00,1.24425,1.24425,1.2441,1.2442,29200000.0
2008-12-02 02:37:00,1.24425,1.24425,1.2442,1.2442,30000000.0
2008-12-02 02:38:00,1.24415,1.24415,1.24415,1.24415,3200000.0
2008-12-02 02:39:00,1.24415,1.24415,1.2441,1.24415,19600000.0
2008-12-02 02:40:00,1.24415,1.24415,1.2441,1.2441,23200000.0
2008-12-02 02:41:00,1.24415,1.24415,1.2441,1.24415,26200000.0
2008-12-02 02:42:00,1.2441,1.2441,1.2441,1.2441,3200000.0
2008-12-02 02:43:00,1.24425,1.24425,1.24405,1.24405,7600000.0
2008-12-02 02:44:00,1.24415,1.24445,1.24415,1.2444,73000000.0
2008-12-02 02:45:00,1.2444,1.2445,1.2444,1.2445,8400000.0
2008-12-02 02:46:00,1.2444,1.2444,1.2444,1.2444,6400000.0
2008-12-02 02:47:00,1.2444,1.2445,1.2444,1.2444,26400000.0
2008-12-02 02:48:00,1.2444,1.2445,1.2444,1.2445,10200000.0
2008-12-02 02:49:00,1.2445,1.2445,1.24445,1.24445,6400000.0
2008-12-02 02:50:00,1.24427,1.24427,1.24389,1.24389,9600000.0
2008-12-02 02:51:00,1.2446,1.2449,1.2446,1.24475,44600000.0
2008-12-02 02:52:00,1.2447,1.24485,1.24465,1.24485,36400000.0
2008-12-02 02:53:00,1.24465,1.24495,1.24465,1.24495,16000000.0
2008-12-02 02:54:00,1.245,1.24615,1.245,1.24615,32800000.0
2008-12-02 02:55:00,1.24615,1.24615,1.2457,1.2457,18400000.0
2008-12-02 02:56:00,1.2457,1.24575,1.2457,1.24575,20400000.0
2008-12-02 02:57:00,1.24585,1.2459,1.2455,1.2459,27200000.0
2008-12-02 02:58:00,1.24625,1.24625,1.24625,1.24625,4800000.0
2008-12-02 02:59:00,1.2464,1.2464,1.2464,1.2464,8000000.0
2008-12-02 03:00:00,1.2464,1.2464,1.2464,1.2464,5600000.0
2008-12-02 03:01:00,1.24606,1.24648,1.24606,1.24612,48800000.0
2008-12-02 03:02:00,1.2464,1.2465,1.2464,1.2465,10400000.0
2008-12-02 03:03:00,1.2465,1.2467,1.2465,1.24655,10600000.0
2008-12-02 03:04:00,1.2466,1.2467,1.2466,1.2467,24000000.0
2008-12-02 03:05:00,1.2467,1.2467,1.2467,1.2467,4800000.0
2008-12-02 03:06:00,1.2467,1.2467,1.2467,1.2467,3200000.0
2008-12-02 03:07:00,1.2467,1.2467,1.24555,1.24555,35200000.0
2008-12-02 03:08:00,1.2459,1.2462,1.2459,1.2462,7200000.0
2008-12-02 03:09:00,1.2459,1.2463,1.2459,1.2463,20000000.0
2008-12-02 03:10:00,1.2463,1.2463,1.2463,1.2463,2400000.0
2008-12-02 03:11:00,1.24645,1.24645,1.24645,1.24645,1000000.0
2008-12-02 03:12:00,1.24625,1.24635,1.2461,1.24635,12600000.0
2008-12-02 03:13:00,1.24577,1.24621,1.24577,1.24589,104000000.0
2008-12-02 03:14:00,1.24596,1.24624,1.24593,1.246,70400000.0
2008-12-02 03:15:00,1.24611,1.24637,1.24597,1.24609,60800000.0
2008-12-02 03:16:00,1.24603,1.24616,1.24596,1.24616,23800000.0
2008-12-02 03:17:00,1.2464,1.2464,1.2464,1.2464,1600000.0
2008-12-02 03:18:00,1.24613,1.24613,1.24599,1.24601,19200000.0
2008-12-02 03:19:00,1.24605,1.24615,1.24605,1.24612,11200000.0
2008-12-02 03:20:00,1.24606,1.24614,1.24594,1.24594,21400000.0
2008-12-02 03:21:00,1.2465,1.2465,1.24645,1.24645,18400000.0
2008-12-02 03:22:00,1.2465,1.2465,1.2465,1.2465,2400000.0
2008-12-02 03:23:00,1.24655,1.24655,1.24655,1.24655,3200000.0
2008-12-02 03:24:00,1.246,1.24618,1.246,1.24618,11000000.0
2008-12-02 03:25:00,1.2465,1.2465,1.2465,1.2465,5600000.0
2008-12-02 03:26:00,1.2465,1.2465,1.2465,1.2465,2400000.0
2008-12-02 03:27:00,1.2465,1.2465,1.2465,1.2465,8800000.0
2008-12-02 03:28:00,1.24604,1.24616,1.24604,1.24605,13200000.0
2008-12-02 03:29:00,1.24623,1.24623,1.24616,1.24616,4400000.0
2008-12-02 03:30:00,1.2465,1.2465,1.2465,1.2465,5600000.0
2008-12-02 03:31:00,1.24632,1.24632,1.2459,1.24597,42200000.0
2008-12-02 03:32:00,1.2465,1.2465,1.2465,1.2465,2400000.0
2008-12-02 03:33:00,1.2465,1.2465,1.2465,1.2465,2400000.0
2008-12-02 03:34:00,1.24598,1.24622,1.24598,1.24622,11000000.0
2008-12-02 03:35:00,1.24645,1.24645,1.24645,1.24645,3200000.0
2008-12-02 03:36:00,1.24625,1.24625,1.24605,1.2461,317600001.0
2008-12-02 03:37:00,1.2461,1.2462,1.2461,1.2461,304800000.0
2008-12-02 03:38:00,1.2457,1.24591,1.24531,1.24568,27200000.0
2008-12-02 03:39:00,1.24573,1.24614,1.24573,1.24575,12800000.0
2008-12-02 03:40:00,1.24538,1.24589,1.24538,1.24582,27200000.0
2008-12-02 03:41:00,1.246,1.246,1.246,1.246,7200000.0
2008-12-02 03:42:00,1.24595,1.24595,1.2457,1.24575,24800000.0
2008-12-02 03:43:00,1.24565,1.24565,1.2456,1.2456,19400000.0
2008-12-02 03:44:00,1.2456,1.2456,1.2456,1.2456,5000000.0
2008-12-02 03:45:00,1.2456,1.2456,1.2456,1.2456,6600000.0
2008-12-02 03:46:00,1.2456,1.2456,1.2456,1.2456,6800000.0
2008-12-02 03:47:00,1.2456,1.2456,1.2453,1.24545,38600000.0
2008-12-02 03:48:00,1.2455,1.2455,1.2455,1.2455,3000000.0
2008-12-02 03:49:00,1.2455,1.2455,1.2455,1.2455,7800000.0
2008-12-02 03:50:00,1.24516,1.24544,1.24488,1.24519,81800000.0
2008-12-02 03:51:00,1.2453,1.24546,1.24471,1.24546,95800000.0
2008-12-02 03:52:00,1.24491,1.24491,1.24362,1.24465,178200000.0
2008-12-02 03:53:00,1.24525,1.24545,1.2445,1.2445,176000000.0
2008-12-02 03:54:00,1.2454,1.2454,1.2454,1.2454,4800000.0
2008-12-02 03:55:00,1.2455,1.2455,1.2446,1.2448,28800000.0
2008-12-02 03:56:00,1.2448,1.2449,1.2448,1.2449,7200000.0
2008-12-02 03:57:00,1.245,1.245,1.245,1.245,2400000.0
2008-12-02 03:58:00,1.2449,1.2452,1.2448,1.24495,48200000.0
2008-12-02 03:59:00,1.24461,1.24468,1.24441,1.24441,23200000.0
2008-12-02 04:00:00,1.24457,1.24495,1.24455,1.24471,49600000.0
2008-12-02 04:01:00,1.245,1.245,1.2449,1.2449,4800000.0
2008-12-02 04:02:00,1.2449,1.245,1.2447,1.2448,56800000.0
2008-12-02 04:03:00,1.245,1.24515,1.24485,1.24485,48800000.0
2008-12-02 04:04:00,1.2448,1.24485,1.2448,1.2448,12600000.0
2008-12-02 04:05:00,1.2448,1.2451,1.24475,1.2451,17000000.0
2008-12-02 04:06:00,1.24495,1.2452,1.2448,1.2448,66400000.0
2008-12-02 04:07:00,1.2449,1.245,1.2449,1.245,15200000.0
2008-12-02 04:08:00,1.2448,1.24515,1.2448,1.2451,48600000.0
2008-12-02 04:09:00,1.2452,1.2452,1.2451,1.2451,18400000.0
2008-12-02 04:10:00,1.2449,1.24515,1.2449,1.24515,7000000.0
2008-12-02 04:11:00,1.2451,1.2451,1.24465,1.24465,54000000.0
2008-12-02 04:12:00,1.24475,1.24485,1.24475,1.24485,17600000.0
2008-12-02 04:13:00,1.2448,1.24485,1.24475,1.24485,13600000.0
2008-12-02 04:14:00,1.24485,1.24485,1.24475,1.24485,15200000.0
2008-12-02 04:15:00,1.24485,1.24485,1.24475,1.24485,20800000.0
2008-12-02 04:16:00,1.24485,1.24485,1.24475,1.24475,8800000.0
2008-12-02 04:17:00,1.2448,1.2448,1.2448,1.2448,8000000.0
2008-12-02 04:18:00,1.24475,1.24475,1.24475,1.24475,5600000.0
2008-12-02 04:19:00,1.24451,1.24451,1.24451,1.24451,4400000.0
2008-12-02 04:20:00,1.24447,1.24449,1.24438,1.24438,17600000.0
2008-12-02 04:21:00,1.2448,1.2448,1.2448,1.2448,16800000.0
2008-12-02 04:22:00,1.2448,1.2448,1.2447,1.24475,10400000.0
2008-12-02 04:23:00,1.24475,1.24475,1.24465,1.24475,11400000.0
2008-12-02 04:24:00,1.24475,1.24475,1.2447,1.2447,7200000.0
2008-12-02 04:25:00,1.2447,1.2447,1.2447,1.2447,2400000.0
2008-12-02 04:26:00,1.2446,1.2447,1.2446,1.2447,5600000.0
2008-12-02 04:27:00,1.2447,1.2447,1.2447,1.2447,2400000.0
2008-12-02 04:28:00,1.24408,1.2441,1.24402,1.24402,21600000.0
2008-12-02 04:29:00,1.24417,1.24436,1.24417,1.24436,16800000.0
2008-12-02 04:30:00,1.2447,1.2447,1.2444,1.2444,30400000.0
2008-12-02 04:31:00,1.24445,1.24445,1.24395,1.2442,39600000.0
2008-12-02 04:32:00,1.244,1.2442,1.244,1.2442,14200000.0
2008-12-02 04:33:00,1.244,1.24415,1.244,1.244,7400000.0
2008-12-02 04:34:00,1.24379,1.24391,1.24356,1.24381,16000000.0
2008-12-02 04:35:00,1.24405,1.2441,1.244,1.244,12000000.0
2008-12-02 04:36:00,1.2441,1.2441,1.2441,1.2441,6400000.0
2008-12-02 04:37:00,1.24368,1.24392,1.24368,1.24387,46200000.0
2008-12-02 04:38:00,1.24397,1.24404,1.24363,1.24363,18600000.0
2008-12-02 04:39:00,1.24368,1.24381,1.24368,1.24372,15200000.0
2008-12-02 04:40:00,1.2441,1.2441,1.2441,1.2441,3200000.0
2008-12-02 04:41:00,1.24393,1.24407,1.24383,1.24389,45200000.0
2008-12-02 04:42:00,1.24364,1.24398,1.24364,1.24394,61800000.0
2008-12-02 04:43:00,1.24361,1.24403,1.24341,1.24383,43600000.0
2008-12-02 04:44:00,1.24385,1.24401,1.24358,1.24384,52400000.0
2008-12-02 04:45:00,1.2441,1.2441,1.244,1.244,5600000.0
2008-12-02 04:46:00,1.24357,1.24398,1.24347,1.24367,63600000.0
2008-12-02 04:47:00,1.2441,1.2441,1.2441,1.2441,6400000.0
2008-12-02 04:48:00,1.24405,1.24405,1.24395,1.24395,5400000.0
2008-12-02 04:49:00,1.24396,1.24422,1.24378,1.24386,103200000.0
2008-12-02 04:50:00,1.24435,1.24435,1.24395,1.2441,12000000.0
2008-12-02 04:51:00,1.2441,1.24435,1.2441,1.24435,24400000.0
2008-12-02 04:52:00,1.24415,1.2444,1.24415,1.2442,13600000.0
2008-12-02 04:53:00,1.24435,1.2444,1.2442,1.2444,6200000.0
2008-12-02 04:54:00,1.2442,1.24435,1.24415,1.24415,34400000.0
2008-12-02 04:55:00,1.24435,1.24435,1.2441,1.24415,11600000.0
2008-12-02 04:56:00,1.2443,1.2444,1.2443,1.24435,14000000.0
2008-12-02 04:57:00,1.2441,1.24435,1.2441,1.24415,18800000.0
2008-12-02 04:58:00,1.2443,1.2443,1.244,1.244,10600000.0
2008-12-02 04:59:00,1.2441,1.2441,1.2441,1.2441,3200000.0
2008-12-02 05:00:00,1.24378,1.24397,1.24366,1.24366,118800000.0
2008-12-02 05:01:00,1.24405,1.24425,1.244,1.24415,180000000.0
2008-12-02 05:02:00,1.24387,1.24387,1.24342,1.24387,187200000.0
2008-12-02 05:03:00,1.2441,1.2441,1.2441,1.2441,3200000.0
2008-12-02 05:04:00,1.24388,1.24425,1.24357,1.24357,122200000.0
2008-12-02 05:05:00,1.24401,1.24401,1.24361,1.24383,165000000.0
2008-12-02 05:06:00,1.24376,1.24401,1.24372,1.24383,178400000.0
2008-12-02 05:07:00,1.24403,1.2441,1.24388,1.244,132400000.0
2008-12-02 05:08:00,1.24398,1.24408,1.24388,1.244,65600000.0
2008-12-02 05:09:00,1.24388,1.24398,1.24373,1.24373,113800000.0
2008-12-02 05:10:00,1.24405,1.2441,1.24405,1.2441,6400000.0
2008-12-02 05:11:00,1.2441,1.2441,1.2441,1.2441,3200000.0
2008-12-02 05:12:00,1.24372,1.24407,1.24358,1.24398,178600000.0
2008-12-02 05:13:00,1.24409,1.24414,1.24395,1.24407,201000000.0
2008-12-02 05:14:00,1.24412,1.24412,1.24357,1.24406,204200000.0
2008-12-02 05:15:00,1.24383,1.24397,1.24345,1.24391,209400000.0
2008-12-02 05:16:00,1.24374,1.24391,1.24373,1.24382,54200000.0
2008-12-02 05:17:00,1.24387,1.24402,1.24386,1.2439,62800000.0
2008-12-02 05:18:00,1.24373,1.24419,1.24338,1.2437,222800000.0
2008-12-02 05:19:00,1.2441,1.2441,1.2439,1.24395,10200000.0
2008-12-02 05:20:00,1.244,1.2441,1.2439,1.2439,41400000.0
2008-12-02 05:21:00,1.2439,1.2439,1.2439,1.2439,35400000.0
2008-12-02 05:22:00,1.24395,1.24435,1.24375,1.2438,63200000.0
2008-12-02 05:23:00,1.2436,1.2436,1.24355,1.24355,16000000.0
2008-12-02 05:24:00,1.2436,1.2436,1.2436,1.2436,10400000.0
2008-12-02 05:25:00,1.2436,1.2436,1.2436,1.2436,4200000.0
2008-12-02 05:26:00,1.2436,1.2436,1.2436,1.2436,5200000.0
2008-12-02 05:27:00,1.24365,1.24365,1.2436,1.2436,45800000.0
2008-12-02 05:28:00,1.2436,1.2436,1.2423,1.2429,114800000.0
2008-12-02 05:29:00,1.243,1.2431,1.243,1.243,21000000.0
2008-12-02 05:30:00,1.2428,1.2433,1.2426,1.24275,53000000.0
2008-12-02 05:31:00,1.2428,1.24325,1.24215,1.24275,69200000.0
2008-12-02 05:32:00,1.24265,1.24265,1.2422,1.2423,12400000.0
2008-12-02 05:33:00,1.2423,1.2429,1.2423,1.24285,26400000.0
2008-12-02 05:34:00,1.24285,1.2429,1.2428,1.2428,12400000.0
2008-12-02 05:35:00,1.24285,1.2429,1.24285,1.2429,15600000.0
2008-12-02 05:36:00,1.2429,1.2429,1.2429,1.2429,9600000.0
2008-12-02 05:37:00,1.2429,1.2429,1.24225,1.2423,8800000.0
2008-12-02 05:38:00,1.24285,1.24285,1.24285,1.24285,3200000.0
2008-12-02 05:39:00,1.243,1.2437,1.2429,1.2432,78000000.0
2008-12-02 05:40:00,1.24313,1.24324,1.24252,1.24286,179200000.0
2008-12-02 05:41:00,1.24289,1.24328,1.24282,1.24314,65000000.0
2008-12-02 05:42:00,1.24296,1.2432,1.24293,1.2432,77000000.0
2008-12-02 05:43:00,1.2431,1.24313,1.24293,1.24305,25000000.0
2008-12-02 05:44:00,1.24325,1.24325,1.24325,1.24325,3400000.0
2008-12-02 05:45:00,1.24325,1.24355,1.24315,1.2435,22000000.0
2008-12-02 05:46:00,1.24315,1.2437,1.24315,1.2437,35200000.0
2008-12-02 05:47:00,1.2437,1.2437,1.2436,1.2436,6000000.0
2008-12-02 05:48:00,1.2437,1.2437,1.24325,1.24355,30400000.0
2008-12-02 05:49:00,1.2437,1.2445,1.2437,1.2441,27400000.0
2008-12-02 05:50:00,1.2441,1.2441,1.2441,1.2441,3200000.0
2008-12-02 05:51:00,1.24415,1.2443,1.24415,1.2443,5800000.0
2008-12-02 05:52:00,1.24429,1.24448,1.24423,1.24437,124600000.0
2008-12-02 05:53:00,1.2443,1.24442,1.24419,1.24419,88200000.0
2008-12-02 05:54:00,1.24375,1.24435,1.24375,1.24435,43800000.0
2008-12-02 05:55:00,1.24395,1.244,1.24385,1.24385,9400000.0
2008-12-02 05:56:00,1.24385,1.2446,1.2438,1.24445,28800000.0
2008-12-02 05:57:00,1.2445,1.24465,1.24445,1.24445,8400000.0
2008-12-02 05:58:00,1.2445,1.2445,1.2445,1.2445,4800000.0
2008-12-02 05:59:00,1.24465,1.24465,1.24375,1.24405,34800000.0
2008-12-02 06:00:00,1.24415,1.24429,1.24405,1.24419,40800000.0
2008-12-02 06:01:00,1.24413,1.24421,1.24409,1.24421,12000000.0
2008-12-02 06:02:00,1.24415,1.24425,1.24415,1.24425,4800000.0
2008-12-02 06:03:00,1.24425,1.2451,1.24425,1.2451,28800000.0
2008-12-02 06:04:00,1.24505,1.2451,1.245,1.245,14600000.0
2008-12-02 06:05:00,1.245,1.245,1.24455,1.24455,9800000.0
2008-12-02 06:06:00,1.2446,1.2446,1.2446,1.2446,16000000.0
2008-12-02 06:07:00,1.2446,1.2446,1.2446,1.2446,6400000.0
2008-12-02 06:08:00,1.2446,1.2446,1.24435,1.24435,6400000.0
2008-12-02 06:09:00,1.24415,1.24415,1.24415,1.24415,4800000.0
2008-12-02 06:10:00,1.24435,1.24435,1.24435,1.24435,3200000.0
2008-12-02 06:11:00,1.2442,1.2442,1.24415,1.24415,6000000.0
2008-12-02 06:12:00,1.2442,1.2443,1.2442,1.2443,10800000.0
2008-12-02 06:13:00,1.2444,1.2444,1.24435,1.24435,8800000.0
2008-12-02 06:14:00,1.2444,1.2444,1.24435,1.24435,4400000.0
2008-12-02 06:15:00,1.2444,1.2444,1.24435,1.24435,6200000.0
2008-12-02 06:16:00,1.24445,1.24445,1.24445,1.24445,9000000.0
2008-12-02 06:17:00,1.24445,1.24445,1.24435,1.2444,15200000.0
2008-12-02 06:18:00,1.2444,1.2444,1.2444,1.2444,6800000.0
2008-12-02 06:19:00,1.24435,1.2444,1.24435,1.2444,7400000.0
2008-12-02 06:20:00,1.2444,1.2444,1.24435,1.24435,5200000.0
2008-12-02 06:21:00,1.24435,1.2444,1.24435,1.2444,11800000.0
2008-12-02 06:22:00,1.24435,1.2444,1.24435,1.2444,5400000.0
2008-12-02 06:23:00,1.2444,1.2444,1.24435,1.2444,5400000.0
2008-12-02 06:24:00,1.24435,1.2444,1.24435,1.2444,4400000.0
2008-12-02 06:25:00,1.2444,1.2446,1.24435,1.2446,9600000.0
2008-12-02 06:26:00,1.2447,1.2447,1.24425,1.2446,16600000.0
2008-12-02 06:27:00,1.2447,1.2447,1.2446,1.2446,6800000.0
2008-12-02 06:28:00,1.2447,1.2447,1.2446,1.2446,3400000.0
2008-12-02 06:29:00,1.2446,1.2446,1.2442,1.24425,14200000.0
2008-12-02 06:30:00,1.24435,1.24435,1.24435,1.24435,9000000.0
2008-12-02 06:31:00,1.2443,1.24435,1.2443,1.24435,12200000.0
2008-12-02 06:32:00,1.24415,1.24425,1.24415,1.24425,10000000.0
2008-12-02 06:33:00,1.24417,1.24441,1.24417,1.24431,24000000.0
2008-12-02 06:34:00,1.24425,1.24425,1.24425,1.24425,6400000.0
2008-12-02 06:35:00,1.24425,1.24425,1.2441,1.2442,31200000.0
2008-12-02 06:36:00,1.24415,1.24415,1.2441,1.2441,14400000.0
2008-12-02 06:37:00,1.2441,1.2441,1.2436,1.2436,46600000.0
2008-12-02 06:38:00,1.24355,1.24365,1.24335,1.2434,16200000.0
2008-12-02 06:39:00,1.2435,1.24365,1.2435,1.2436,65600000.0
2008-12-02 06:40:00,1.2436,1.2437,1.2436,1.24365,11800000.0
2008-12-02 06:41:00,1.2439,1.244,1.2437,1.2437,22400000.0
2008-12-02 06:42:00,1.24365,1.24365,1.2436,1.2436,35000000.0
2008-12-02 06:43:00,1.2436,1.2439,1.2436,1.2439,36000000.0
2008-12-02 06:44:00,1.2439,1.2439,1.24355,1.2436,20800000.0
2008-12-02 06:45:00,1.24343,1.24354,1.24332,1.24341,81400000.0
2008-12-02 06:46:00,1.2436,1.24395,1.2436,1.24395,54400000.0
2008-12-02 06:47:00,1.244,1.244,1.2437,1.2437,12800000.0
2008-12-02 06:48:00,1.24355,1.24355,1.24355,1.24355,16799999.0
2008-12-02 06:49:00,1.2436,1.2436,1.2436,1.2436,13600000.0
2008-12-02 06:50:00,1.24361,1.24362,1.24333,1.24334,142800000.0
2008-12-02 06:51:00,1.24358,1.24358,1.2432,1.24337,148600000.0
2008-12-02 06:52:00,1.24326,1.2435,1.24309,1.24334,163200000.0
2008-12-02 06:53:00,1.2436,1.2438,1.24355,1.24355,60399999.0
2008-12-02 06:54:00,1.2436,1.24365,1.2436,1.24365,8800000.0
2008-12-02 06:55:00,1.24375,1.244,1.24375,1.244,35200000.0
2008-12-02 06:56:00,1.244,1.244,1.244,1.244,4800000.0
2008-12-02 06:57:00,1.244,1.244,1.2438,1.2438,10400000.0
2008-12-02 06:58:00,1.24395,1.2442,1.2434,1.2434,73600000.0
2008-12-02 06:59:00,1.24315,1.24315,1.24275,1.24295,57000000.0
2008-12-02 07:00:00,1.2431,1.2431,1.24235,1.24275,61200000.0
2008-12-02 07:01:00,1.24235,1.24235,1.24235,1.24235,3000000.0
2008-12-02 07:02:00,1.2424,1.2424,1.2424,1.2424,9600000.0
2008-12-02 07:03:00,1.24235,1.24245,1.24225,1.24225,24400000.0
2008-12-02 07:04:00,1.24235,1.24235,1.24235,1.24235,3200000.0
2008-12-02 07:05:00,1.24247,1.24256,1.24222,1.24225,158000000.0
2008-12-02 07:06:00,1.24255,1.24256,1.24195,1.24256,250800000.0
2008-12-02 07:07:00,1.2426,1.2426,1.2423,1.2423,14800000.0
2008-12-02 07:08:00,1.24255,1.24255,1.24255,1.24255,2400000.0
2008-12-02 07:09:00,1.2426,1.2426,1.2426,1.2426,2400000.0
2008-12-02 07:10:00,1.2427,1.24285,1.2425,1.2425,31200000.0
2008-12-02 07:11:00,1.2425,1.2425,1.2425,1.2425,1600000.0
2008-12-02 07:12:00,1.2425,1.2425,1.2425,1.2425,4800000.0
2008-12-02 07:13:00,1.2425,1.24255,1.2425,1.2425,14400000.0
2008-12-02 07:14:00,1.2425,1.2426,1.2425,1.2426,6400000.0
2008-12-02 07:15:00,1.2426,1.24275,1.2425,1.24255,58600000.0
2008-12-02 07:16:00,1.2425,1.24265,1.2425,1.24265,27200000.0
2008-12-02 07:17:00,1.2427,1.2427,1.2427,1.2427,2400000.0
2008-12-02 07:18:00,1.24245,1.2425,1.2424,1.2424,5800000.0
2008-12-02 07:19:00,1.2424,1.2424,1.2424,1.2424,6400000.0
2008-12-02 07:20:00,1.24255,1.24265,1.24255,1.24265,7200000.0
2008-12-02 07:21:00,1.24265,1.2428,1.24265,1.24275,12000000.0
2008-12-02 07:22:00,1.2427,1.24285,1.2426,1.24265,28800000.0
2008-12-02 07:23:00,1.24255,1.24255,1.2425,1.2425,68800000.0
2008-12-02 07:24:00,1.2425,1.2425,1.2425,1.2425,16000000.0
2008-12-02 07:25:00,1.2425,1.2425,1.2425,1.2425,8000000.0
2008-12-02 07:26:00,1.2425,1.2425,1.2425,1.2425,16000000.0
2008-12-02 07:27:00,1.2425,1.24365,1.2425,1.24345,94000000.0
2008-12-02 07:28:00,1.24345,1.24345,1.24335,1.24335,14800000.0
2008-12-02 07:29:00,1.24335,1.24335,1.24335,1.24335,4800000.0
2008-12-02 07:30:00,1.24335,1.24335,1.2433,1.2433,20400000.0
2008-12-02 07:31:00,1.2432,1.2433,1.2432,1.2433,107800000.0
2008-12-02 07:32:00,1.24335,1.24335,1.2431,1.2431,18600000.0
2008-12-02 07:33:00,1.24325,1.2433,1.2431,1.24315,42200000.0
2008-12-02 07:34:00,1.24315,1.2433,1.2431,1.24315,59400000.0
2008-12-02 07:35:00,1.2433,1.2433,1.2431,1.24315,29800000.0
2008-12-02 07:36:00,1.24315,1.24325,1.24315,1.24315,12200000.0
2008-12-02 07:37:00,1.24315,1.24335,1.24315,1.2433,16800000.0
2008-12-02 07:38:00,1.24355,1.24355,1.24325,1.2434,11600000.0
2008-12-02 07:39:00,1.2433,1.24335,1.2433,1.24335,6000000.0
2008-12-02 07:40:00,1.2433,1.24335,1.2433,1.2433,8400000.0
2008-12-02 07:41:00,1.24335,1.24365,1.2433,1.24355,9600000.0
2008-12-02 07:42:00,1.24365,1.24415,1.24355,1.24405,41200000.0
2008-12-02 07:43:00,1.24415,1.2445,1.244,1.2445,54600000.0
2008-12-02 07:44:00,1.2445,1.2445,1.2445,1.2445,2400000.0
2008-12-02 07:45:00,1.2444,1.2452,1.2444,1.245,20400000.0
2008-12-02 07:46:00,1.245,1.245,1.245,1.245,16800000.0
2008-12-02 07:47:00,1.24436,1.24463,1.24408,1.24463,34600000.0
2008-12-02 07:48:00,1.24495,1.24495,1.24425,1.2444,115200000.0
2008-12-02 07:49:00,1.2444,1.2444,1.2444,1.2444,251200000.0
2008-12-02 07:50:00,1.2444,1.2444,1.24385,1.2439,64800000.0
2008-12-02 07:51:00,1.244,1.24435,1.24395,1.24425,21600000.0
2008-12-02 07:52:00,1.24425,1.24445,1.24425,1.24435,24200000.0
2008-12-02 07:53:00,1.2444,1.2444,1.24415,1.2442,29600000.0
2008-12-02 07:54:00,1.2442,1.2442,1.2442,1.2442,11200000.0
2008-12-02 07:55:00,1.2444,1.2445,1.24415,1.2445,18400000.0
2008-12-02 07:56:00,1.2446,1.24495,1.24425,1.2449,48000000.0
2008-12-02 07:57:00,1.24485,1.245,1.24485,1.245,4800000.0
2008-12-02 07:58:00,1.24452,1.24519,1.24435,1.24473,104000000.0
2008-12-02 07:59:00,1.24515,1.24515,1.24505,1.2451,8000000.0
2008-12-02 08:00:00,1.24506,1.24506,1.24464,1.24481,139200000.0
2008-12-02 08:01:00,1.2448,1.24508,1.24454,1.24478,105400000.0
2008-12-02 08:02:00,1.24464,1.24499,1.24427,1.24455,64400000.0
2008-12-02 08:03:00,1.2452,1.2453,1.24495,1.24495,8000000.0
2008-12-02 08:04:00,1.24505,1.2453,1.2449,1.2451,30600000.0
2008-12-02 08:05:00,1.24515,1.2452,1.2447,1.2447,37600000.0
2008-12-02 08:06:00,1.24475,1.24475,1.2444,1.2444,27200000.0
2008-12-02 08:07:00,1.2444,1.2444,1.24355,1.2438,15800000.0
2008-12-02 08:08:00,1.24385,1.24385,1.2438,1.2438,8800000.0
2008-12-02 08:09:00,1.2439,1.2444,1.2439,1.2444,19800000.0
2008-12-02 08:10:00,1.24465,1.24465,1.2446,1.2446,9600000.0
2008-12-02 08:11:00,1.24465,1.24485,1.2444,1.2444,21000000.0
2008-12-02 08:12:00,1.2445,1.2445,1.2443,1.2444,16800000.0
2008-12-02 08:13:00,1.24445,1.24465,1.24445,1.24465,19800000.0
2008-12-02 08:14:00,1.24455,1.24455,1.2445,1.2445,5400000.0
2008-12-02 08:15:00,1.24455,1.24455,1.24455,1.24455,3200000.0
2008-12-02 08:16:00,1.24433,1.24445,1.24417,1.24425,195000000.0
2008-12-02 08:17:00,1.24455,1.24455,1.24455,1.24455,9400000.0
2008-12-02 08:18:00,1.24455,1.24455,1.24455,1.24455,12600000.0
2008-12-02 08:19:00,1.2445,1.24455,1.2445,1.24455,5600000.0
2008-12-02 08:20:00,1.2445,1.2445,1.244,1.244,36800000.0
2008-12-02 08:21:00,1.24415,1.24415,1.244,1.24405,21400000.0
2008-12-02 08:22:00,1.24415,1.24415,1.244,1.244,14200000.0
2008-12-02 08:23:00,1.2441,1.24465,1.2441,1.24465,21600000.0
2008-12-02 08:24:00,1.24465,1.2448,1.2446,1.2448,17800000.0
2008-12-02 08:25:00,1.24485,1.24485,1.24485,1.24485,18600000.0
2008-12-02 08:26:00,1.24485,1.24495,1.24485,1.24495,18000000.0
2008-12-02 08:27:00,1.2449,1.2449,1.2449,1.2449,1800000.0
2008-12-02 08:28:00,1.2449,1.2449,1.2449,1.2449,8400000.0
2008-12-02 08:29:00,1.2449,1.2449,1.24465,1.24485,21200000.0
2008-12-02 08:30:00,1.24481,1.24481,1.24428,1.24458,73400000.0
2008-12-02 08:31:00,1.2449,1.2449,1.2447,1.2447,5600000.0
2008-12-02 08:32:00,1.24455,1.24485,1.24445,1.2447,39800000.0
2008-12-02 08:33:00,1.2447,1.24495,1.2447,1.24495,20800000.0
2008-12-02 08:34:00,1.24495,1.24495,1.24475,1.24475,32000000.0
2008-12-02 08:35:00,1.24475,1.2448,1.2447,1.2447,26800000.0
2008-12-02 08:36:00,1.24475,1.2448,1.2447,1.2447,56000000.0
2008-12-02 08:37:00,1.2448,1.245,1.2448,1.2449,33800000.0
2008-12-02 08:38:00,1.2449,1.2449,1.2449,1.2449,7200000.0
2008-12-02 08:39:00,1.24505,1.2451,1.2447,1.24475,28800000.0
2008-12-02 08:40:00,1.24485,1.2449,1.2447,1.24475,15200000.0
2008-12-02 08:41:00,1.2447,1.2447,1.244,1.2442,96600000.0
2008-12-02 08:42:00,1.2442,1.2442,1.24325,1.24355,84000000.0
2008-12-02 08:43:00,1.2438,1.2438,1.2437,1.2437,25600000.0
2008-12-02 08:44:00,1.2437,1.24395,1.2437,1.24395,15200000.0
2008-12-02 08:45:00,1.244,1.24455,1.244,1.24405,78800000.0
2008-12-02 08:46:00,1.24425,1.2449,1.24425,1.2449,36000000.0
2008-12-02 08:47:00,1.2447,1.245,1.2447,1.245,17800000.0
2008-12-02 08:48:00,1.245,1.245,1.245,1.245,2400000.0
2008-12-02 08:49:00,1.245,1.2451,1.245,1.2451,9600000.0
2008-12-02 08:50:00,1.245,1.245,1.245,1.245,7200000.0
2008-12-02 08:51:00,1.24495,1.245,1.24475,1.24475,50000000.0
2008-12-02 08:52:00,1.2448,1.2448,1.2448,1.2448,1600000.0
2008-12-02 08:53:00,1.2448,1.2448,1.2448,1.2448,1600000.0
2008-12-02 08:54:00,1.2448,1.24495,1.24475,1.24475,16000000.0
2008-12-02 08:55:00,1.2448,1.2448,1.2448,1.2448,1600000.0
2008-12-02 08:56:00,1.2448,1.2448,1.2448,1.2448,4800000.0
2008-12-02 08:57:00,1.24422,1.2448,1.24415,1.24435,104800000.0
2008-12-02 08:58:00,1.2448,1.2448,1.2442,1.2443,24800000.0
2008-12-02 08:59:00,1.2443,1.2443,1.2437,1.24395,123000000.0
2008-12-02 09:00:00,1.24405,1.2445,1.24405,1.2445,34000000.0
2008-12-02 09:01:00,1.2447,1.24475,1.2444,1.2445,63800000.0
2008-12-02 09:02:00,1.24475,1.2449,1.2445,1.2446,126000000.0
2008-12-02 09:03:00,1.24424,1.24447,1.24399,1.24418,201200000.0
2008-12-02 09:04:00,1.2446,1.2446,1.2445,1.2446,22400000.0
2008-12-02 09:05:00,1.2446,1.2446,1.2446,1.2446,9600000.0
2008-12-02 09:06:00,1.2446,1.2446,1.2445,1.2445,25600000.0
2008-12-02 09:07:00,1.2445,1.2446,1.2445,1.2445,80000000.0
2008-12-02 09:08:00,1.2445,1.2445,1.2438,1.2439,34400000.0
2008-12-02 09:09:00,1.24395,1.24395,1.2435,1.2436,34200000.0
2008-12-02 09:10:00,1.24335,1.2434,1.24335,1.2434,21800000.0
2008-12-02 09:11:00,1.2434,1.24345,1.24335,1.2434,20600000.0
2008-12-02 09:12:00,1.24335,1.24335,1.24335,1.24335,1200000.0
2008-12-02 09:13:00,1.2435,1.2442,1.2435,1.2442,28000000.0
2008-12-02 09:14:00,1.24375,1.2438,1.24375,1.24375,11400000.0
2008-12-02 09:15:00,1.24333,1.24368,1.24308,1.24343,122800000.0
2008-12-02 09:16:00,1.2437,1.24375,1.2435,1.2435,38200000.0
2008-12-02 09:17:00,1.24355,1.2442,1.24355,1.24385,44800000.0
2008-12-02 09:18:00,1.2438,1.2438,1.2437,1.2437,4600000.0
2008-12-02 09:19:00,1.2436,1.2437,1.2436,1.2436,8000000.0
2008-12-02 09:20:00,1.2435,1.2435,1.2435,1.2435,8800000.0
2008-12-02 09:21:00,1.2435,1.2435,1.2435,1.2435,8800000.0
2008-12-02 09:22:00,1.2435,1.2435,1.2435,1.2435,18800000.0
2008-12-02 09:23:00,1.2435,1.2435,1.2435,1.2435,20000000.0
2008-12-02 09:24:00,1.2435,1.2435,1.2435,1.2435,20000000.0
2008-12-02 09:25:00,1.2435,1.24395,1.24335,1.24395,100400000.0
2008-12-02 09:26:00,1.24405,1.2441,1.24335,1.2436,76200000.0
2008-12-02 09:27:00,1.24355,1.24355,1.24335,1.2435,55200000.0
2008-12-02 09:28:00,1.2435,1.2435,1.24325,1.2433,50400000.0
2008-12-02 09:29:00,1.24345,1.24345,1.2432,1.2432,59400000.0
2008-12-02 09:30:00,1.2432,1.2435,1.24285,1.2433,158800001.0
2008-12-02 09:31:00,1.2433,1.2433,1.2433,1.2433,8000000.0
2008-12-02 09:32:00,1.2433,1.2437,1.2433,1.2437,33200000.0
2008-12-02 09:33:00,1.2438,1.2438,1.2437,1.2437,24400000.0
2008-12-02 09:34:00,1.2435,1.24365,1.2435,1.24365,9000000.0
2008-12-02 09:35:00,1.2435,1.2435,1.2435,1.2435,2600000.0
2008-12-02 09:36:00,1.2435,1.2438,1.2435,1.2436,31800000.0
2008-12-02 09:37:00,1.24359,1.24359,1.24325,1.24348,181600000.0
2008-12-02 09:38:00,1.24375,1.24375,1.2437,1.2437,7600000.0
2008-12-02 09:39:00,1.24336,1.24368,1.24331,1.24344,255800000.0
2008-12-02 09:40:00,1.24343,1.2435,1.24319,1.24325,254000000.0
2008-12-02 09:41:00,1.2436,1.24365,1.2436,1.24365,70800000.0
2008-12-02 09:42:00,1.2436,1.2436,1.2436,1.2436,134400000.0
2008-12-02 09:43:00,1.24325,1.24344,1.24317,1.24343,208400000.0
2008-12-02 09:44:00,1.2434,1.24352,1.2432,1.2435,149800000.0
2008-12-02 09:45:00,1.2437,1.2437,1.2437,1.2437,5600000.0
2008-12-02 09:46:00,1.24354,1.24359,1.24327,1.2434,105200000.0
2008-12-02 09:47:00,1.2437,1.2448,1.2437,1.244,207200000.0
2008-12-02 09:48:00,1.244,1.2444,1.24395,1.24395,103600000.0
2008-12-02 09:49:00,1.2441,1.24415,1.2441,1.24415,14800000.0
2008-12-02 09:50:00,1.2442,1.2445,1.24395,1.2444,159400000.0
2008-12-02 09:51:00,1.2443,1.2448,1.2441,1.2448,59600000.0
2008-12-02 09:52:00,1.24495,1.24655,1.2449,1.24645,195400000.0
2008-12-02 09:53:00,1.24645,1.2467,1.24645,1.24645,23800000.0
2008-12-02 09:54:00,1.24645,1.2468,1.2464,1.24645,39000000.0
2008-12-02 09:55:00,1.2464,1.24695,1.2464,1.2466,16600000.0
2008-12-02 09:56:00,1.2466,1.24675,1.2466,1.2466,36200000.0
2008-12-02 09:57:00,1.2467,1.2468,1.2465,1.2466,337200000.0
2008-12-02 09:58:00,1.2466,1.2466,1.24515,1.2461,210600000.0
2008-12-02 09:59:00,1.24605,1.24645,1.246,1.24605,70400000.0
2008-12-02 10:00:00,1.24605,1.24615,1.2445,1.2446,92000000.0
2008-12-02 10:01:00,1.2446,1.2448,1.24445,1.24455,106400000.0
2008-12-02 10:02:00,1.24455,1.24455,1.244,1.2442,55200000.0
2008-12-02 10:03:00,1.244,1.24405,1.24395,1.244,35200000.0
2008-12-02 10:04:00,1.24405,1.2443,1.24405,1.2443,22000000.0
2008-12-02 10:05:00,1.24425,1.2443,1.24425,1.2443,10400000.0
2008-12-02 10:06:00,1.24435,1.2445,1.24435,1.2445,36600000.0
2008-12-02 10:07:00,1.2446,1.2459,1.2446,1.2459,38600000.0
2008-12-02 10:08:00,1.24605,1.24605,1.24605,1.24605,2400000.0
2008-12-02 10:09:00,1.24605,1.2465,1.24605,1.2464,18800000.0
2008-12-02 10:10:00,1.24655,1.2472,1.24655,1.247,129000000.0
2008-12-02 10:11:00,1.2468,1.2473,1.24665,1.247,192200004.0
2008-12-02 10:12:00,1.247,1.24705,1.247,1.247,138400006.0
2008-12-02 10:13:00,1.247,1.247,1.247,1.247,288000015.0
2008-12-02 10:14:00,1.247,1.248,1.247,1.248,76800001.0
2008-12-02 10:15:00,1.2479,1.24795,1.24785,1.24795,25600000.0
2008-12-02 10:16:00,1.2479,1.2479,1.2478,1.24785,28400000.0
2008-12-02 10:17:00,1.24785,1.24795,1.24775,1.24795,18600000.0
2008-12-02 10:18:00,1.2478,1.24855,1.2478,1.24795,94600000.0
2008-12-02 10:19:00,1.24795,1.24825,1.2475,1.2476,72000000.0
2008-12-02 10:20:00,1.24755,1.2476,1.24665,1.24665,138400000.0
2008-12-02 10:21:00,1.2467,1.24675,1.2459,1.2464,161400000.0
2008-12-02 10:22:00,1.2464,1.24645,1.2464,1.24645,6400000.0
2008-12-02 10:23:00,1.24655,1.2466,1.24655,1.2466,9200000.0
2008-12-02 10:24:00,1.24655,1.24725,1.2465,1.24725,88200000.0
2008-12-02 10:25:00,1.24689,1.24713,1.2465,1.24713,98400000.0
2008-12-02 10:26:00,1.24735,1.248,1.2468,1.24705,158400002.0
2008-12-02 10:27:00,1.24705,1.24805,1.24685,1.2475,114400000.0
2008-12-02 10:28:00,1.2475,1.24755,1.2472,1.24735,41800000.0
2008-12-02 10:29:00,1.24725,1.24725,1.2467,1.2467,44600000.0
2008-12-02 10:30:00,1.24685,1.2469,1.2466,1.2468,56800000.0
2008-12-02 10:31:00,1.24685,1.24685,1.24675,1.24675,48000000.0
2008-12-02 10:32:00,1.2467,1.24675,1.24645,1.2465,58400000.0
2008-12-02 10:33:00,1.2465,1.2465,1.24645,1.24645,13600000.0
2008-12-02 10:34:00,1.2465,1.24675,1.24645,1.2465,42400000.0
2008-12-02 10:35:00,1.2465,1.24705,1.2465,1.24705,20400000.0
2008-12-02 10:36:00,1.24705,1.24715,1.24705,1.24715,9600000.0
2008-12-02 10:37:00,1.24715,1.24755,1.24715,1.24755,16400000.0
2008-12-02 10:38:00,1.24755,1.24785,1.24755,1.2478,72800000.0
2008-12-02 10:39:00,1.2479,1.2479,1.2471,1.24765,55000000.0
2008-12-02 10:40:00,1.2476,1.24765,1.2476,1.24765,12800000.0
2008-12-02 10:41:00,1.24775,1.2479,1.2476,1.24765,29200000.0
2008-12-02 10:42:00,1.24765,1.2477,1.24765,1.2477,2400000.0
2008-12-02 10:43:00,1.2477,1.24775,1.2476,1.2477,34200000.0
2008-12-02 10:44:00,1.24795,1.24825,1.2476,1.2477,24800000.0
2008-12-02 10:45:00,1.24775,1.24825,1.24775,1.2482,51000000.0
2008-12-02 10:46:00,1.24815,1.24835,1.24805,1.24835,31400000.0
2008-12-02 10:47:00,1.2483,1.24845,1.24825,1.2483,33400000.0
2008-12-02 10:48:00,1.24835,1.24835,1.24785,1.2481,55800000.0
2008-12-02 10:49:00,1.24795,1.248,1.24775,1.24795,66800000.0
2008-12-02 10:50:00,1.24805,1.2481,1.24805,1.2481,4000000.0
2008-12-02 10:51:00,1.2482,1.2486,1.2482,1.2486,25200000.0
2008-12-02 10:52:00,1.2486,1.2487,1.2482,1.2483,60000000.0
2008-12-02 10:53:00,1.2483,1.2483,1.24745,1.24745,20800000.0
2008-12-02 10:54:00,1.2475,1.24795,1.2469,1.24795,99400000.0
2008-12-02 10:55:00,1.24795,1.24845,1.24765,1.24845,77000000.0
2008-12-02 10:56:00,1.24845,1.24865,1.2482,1.24855,109400000.0
2008-12-02 10:57:00,1.24865,1.24865,1.2482,1.24835,54000000.0
2008-12-02 10:58:00,1.2484,1.24845,1.24805,1.24815,33800000.0
2008-12-02 10:59:00,1.24825,1.2487,1.2481,1.24865,81000000.0
2008-12-02 11:00:00,1.2482,1.24855,1.2481,1.2483,43600000.0
2008-12-02 11:01:00,1.2484,1.24845,1.2483,1.24845,13200000.0
2008-12-02 11:02:00,1.24845,1.2485,1.24845,1.2485,10400000.0
2008-12-02 11:03:00,1.2485,1.24855,1.2485,1.24855,16800000.0
2008-12-02 11:04:00,1.24855,1.24855,1.2484,1.2484,9600000.0
2008-12-02 11:05:00,1.24815,1.24815,1.247,1.2473,77000000.0
2008-12-02 11:06:00,1.24725,1.2479,1.24715,1.2479,91600000.0
2008-12-02 11:07:00,1.24795,1.24795,1.2478,1.2479,38400000.0
2008-12-02 11:08:00,1.24795,1.248,1.2474,1.2474,72800000.0
2008-12-02 11:09:00,1.2474,1.248,1.2474,1.24785,36000000.0
2008-12-02 11:10:00,1.24775,1.2482,1.2477,1.2482,35000000.0
2008-12-02 11:11:00,1.2483,1.24865,1.24815,1.24825,80399999.0
2008-12-02 11:12:00,1.24825,1.24835,1.248,1.248,87400000.0
2008-12-02 11:13:00,1.248,1.24855,1.24795,1.24855,60400000.0
2008-12-02 11:14:00,1.24865,1.2487,1.24795,1.24835,100000000.0
2008-12-02 11:15:00,1.24815,1.2483,1.24795,1.2481,62400000.0
2008-12-02 11:16:00,1.24795,1.24795,1.2477,1.2478,36000000.0
2008-12-02 11:17:00,1.2478,1.2479,1.2478,1.2479,15200000.0
2008-12-02 11:18:00,1.24755,1.24782,1.24755,1.24782,195200000.0
2008-12-02 11:19:00,1.24785,1.2479,1.2478,1.2479,16200000.0
2008-12-02 11:20:00,1.24785,1.24785,1.24745,1.24745,13200000.0
2008-12-02 11:21:00,1.24745,1.2475,1.2472,1.2472,34200000.0
2008-12-02 11:22:00,1.2472,1.2475,1.24655,1.2475,67000000.0
2008-12-02 11:23:00,1.2475,1.2475,1.24745,1.24745,8800000.0
2008-12-02 11:24:00,1.2474,1.2474,1.2474,1.2474,2400000.0
2008-12-02 11:25:00,1.24735,1.2475,1.2471,1.2471,43200000.0
2008-12-02 11:26:00,1.24715,1.2473,1.24715,1.2473,44800000.0
2008-12-02 11:27:00,1.2473,1.2474,1.2468,1.2468,44000000.0
2008-12-02 11:28:00,1.2467,1.2469,1.24655,1.2468,46600000.0
2008-12-02 11:29:00,1.2468,1.2468,1.2468,1.2468,17800000.0
2008-12-02 11:30:00,1.24675,1.24675,1.24655,1.24665,35600000.0
2008-12-02 11:31:00,1.2467,1.2468,1.24625,1.2463,48200000.0
2008-12-02 11:32:00,1.24625,1.24715,1.24625,1.24695,43400000.0
2008-12-02 11:33:00,1.24715,1.24715,1.2468,1.2468,5000000.0
2008-12-02 11:34:00,1.2469,1.2469,1.24665,1.2468,19400000.0
2008-12-02 11:35:00,1.2471,1.2476,1.2471,1.2476,27000000.0
2008-12-02 11:36:00,1.2476,1.2477,1.2476,1.2477,3600000.0
2008-12-02 11:37:00,1.2477,1.2477,1.24765,1.24765,2400000.0
2008-12-02 11:38:00,1.24755,1.24775,1.24735,1.24765,152800001.0
2008-12-02 11:39:00,1.2477,1.24805,1.2477,1.24785,20800000.0
2008-12-02 11:40:00,1.24753,1.24781,1.24745,1.24762,229800000.0
2008-12-02 11:41:00,1.2477,1.2477,1.2476,1.2476,9200000.0
2008-12-02 11:42:00,1.2473,1.2474,1.247,1.24705,45000000.0
2008-12-02 11:43:00,1.2468,1.24695,1.2468,1.24695,16400000.0
2008-12-02 11:44:00,1.2469,1.2469,1.2469,1.2469,3200000.0
2008-12-02 11:45:00,1.24695,1.24705,1.24695,1.24705,12600000.0
2008-12-02 11:46:00,1.24673,1.24694,1.24644,1.24694,165400000.0
2008-12-02 11:47:00,1.24705,1.2471,1.24705,1.2471,2400000.0
2008-12-02 11:48:00,1.2471,1.2475,1.2471,1.2475,6600000.0
2008-12-02 11:49:00,1.24723,1.24729,1.24663,1.24727,156000000.0
2008-12-02 11:50:00,1.24765,1.24765,1.2472,1.2472,13400000.0
2008-12-02 11:51:00,1.2474,1.2475,1.24725,1.24725,12000000.0
2008-12-02 11:52:00,1.2472,1.2472,1.2472,1.2472,4000000.0
2008-12-02 11:53:00,1.2472,1.2472,1.24655,1.2467,82400000.0
2008-12-02 11:54:00,1.2467,1.2467,1.24625,1.24625,36000000.0
2008-12-02 11:55:00,1.24625,1.24625,1.2458,1.2458,17200000.0
2008-12-02 11:56:00,1.2458,1.2459,1.2454,1.2459,91200000.0
2008-12-02 11:57:00,1.2459,1.24615,1.2455,1.2456,95000000.0
2008-12-02 11:58:00,1.24575,1.2462,1.24575,1.2462,82800000.0
2008-12-02 11:59:00,1.2462,1.2462,1.2453,1.2455,82200000.0
2008-12-02 12:00:00,1.2456,1.24575,1.2456,1.24575,22000000.0
2008-12-02 12:01:00,1.24575,1.24575,1.24495,1.245,60000000.0
2008-12-02 12:02:00,1.24515,1.2452,1.24495,1.24495,14400000.0
2008-12-02 12:03:00,1.245,1.245,1.24475,1.2448,19200000.0
2008-12-02 12:04:00,1.24495,1.24495,1.24465,1.2447,80800000.0
2008-12-02 12:05:00,1.2447,1.245,1.2445,1.2447,88600000.0
2008-12-02 12:06:00,1.2447,1.2453,1.2445,1.2447,119400000.0
2008-12-02 12:07:00,1.24475,1.24475,1.24355,1.24445,125000000.0
2008-12-02 12:08:00,1.24445,1.2451,1.2443,1.2451,64200000.0
2008-12-02 12:09:00,1.24505,1.2451,1.2449,1.24495,18000000.0
2008-12-02 12:10:00,1.24505,1.2451,1.24495,1.2451,14400000.0
2008-12-02 12:11:00,1.24505,1.2452,1.24505,1.24515,11200000.0
2008-12-02 12:12:00,1.2452,1.24525,1.24515,1.2452,21200000.0
2008-12-02 12:13:00,1.24515,1.2454,1.24515,1.24525,9600000.0
2008-12-02 12:14:00,1.2453,1.2472,1.2453,1.24715,77600000.0
2008-12-02 12:15:00,1.2471,1.2471,1.24585,1.2459,49600000.0
2008-12-02 12:16:00,1.2459,1.2459,1.2453,1.2457,90200000.0
2008-12-02 12:17:00,1.2458,1.2461,1.2457,1.2457,39200000.0
2008-12-02 12:18:00,1.24605,1.2474,1.24515,1.2456,206600000.0
2008-12-02 12:19:00,1.2458,1.246,1.2447,1.24495,69600000.0
2008-12-02 12:20:00,1.2451,1.2451,1.2445,1.2447,31400000.0
2008-12-02 12:21:00,1.2446,1.2447,1.2446,1.24465,13200000.0
2008-12-02 12:22:00,1.24465,1.24465,1.2446,1.2446,4800000.0
2008-12-02 12:23:00,1.2446,1.2446,1.2446,1.2446,2400000.0
2008-12-02 12:24:00,1.2446,1.2446,1.2445,1.2446,9200000.0
2008-12-02 12:25:00,1.24465,1.2452,1.24465,1.2452,15200000.0
2008-12-02 12:26:00,1.2452,1.2452,1.2446,1.2448,29400000.0
2008-12-02 12:27:00,1.24475,1.24475,1.2446,1.2446,7200000.0
2008-12-02 12:28:00,1.24475,1.24485,1.24415,1.2442,51600000.0
2008-12-02 12:29:00,1.24415,1.24435,1.24415,1.24435,37200000.0
2008-12-02 12:30:00,1.2441,1.2444,1.2441,1.2442,42000000.0
2008-12-02 12:31:00,1.24425,1.2445,1.24415,1.2442,77800000.0
2008-12-02 12:32:00,1.2442,1.2443,1.2442,1.2442,22800000.0
2008-12-02 12:33:00,1.2442,1.24445,1.2441,1.24435,51600000.0
2008-12-02 12:34:00,1.24445,1.2446,1.24425,1.2444,56600000.0
2008-12-02 12:35:00,1.2444,1.24455,1.24415,1.2442,29800000.0
2008-12-02 12:36:00,1.2444,1.2445,1.2441,1.2441,18400000.0
2008-12-02 12:37:00,1.24415,1.2442,1.24345,1.244,57599999.0
2008-12-02 12:38:00,1.2441,1.2441,1.2441,1.2441,2400000.0
2008-12-02 12:39:00,1.2445,1.2445,1.24375,1.2439,42200000.0
2008-12-02 12:40:00,1.2439,1.2439,1.24345,1.24345,23200000.0
2008-12-02 12:41:00,1.2432,1.2434,1.24245,1.2427,51400000.0
2008-12-02 12:42:00,1.24275,1.2435,1.2427,1.24345,134000000.0
2008-12-02 12:43:00,1.2435,1.2435,1.2435,1.2435,2000000.0
2008-12-02 12:44:00,1.2434,1.2435,1.2434,1.2435,34400000.0
2008-12-02 12:45:00,1.2435,1.2435,1.2435,1.2435,3000000.0
2008-12-02 12:46:00,1.2435,1.2435,1.24295,1.2431,152200002.0
2008-12-02 12:47:00,1.2431,1.2433,1.2431,1.2433,22400000.0
2008-12-02 12:48:00,1.2434,1.2443,1.2434,1.2443,40600000.0
2008-12-02 12:49:00,1.24435,1.2444,1.24425,1.24425,45200000.0
2008-12-02 12:50:00,1.24425,1.24465,1.24425,1.2444,42000000.0
2008-12-02 12:51:00,1.2444,1.24465,1.24435,1.24445,28600000.0
2008-12-02 12:52:00,1.24455,1.24465,1.2445,1.24465,19200000.0
2008-12-02 12:53:00,1.24465,1.24505,1.2443,1.2443,65200000.0
2008-12-02 12:54:00,1.2446,1.24475,1.24435,1.2446,118800000.0
2008-12-02 12:55:00,1.2446,1.24485,1.24445,1.2446,81000000.0
2008-12-02 12:56:00,1.24455,1.2447,1.24445,1.2447,41000000.0
2008-12-02 12:57:00,1.24422,1.24457,1.24421,1.24444,175800000.0
2008-12-02 12:58:00,1.2448,1.2452,1.2447,1.2448,37800000.0
2008-12-02 12:59:00,1.24485,1.2459,1.24485,1.24575,145000000.0
2008-12-02 13:00:00,1.24565,1.24625,1.2454,1.2459,117200000.0
2008-12-02 13:01:00,1.246,1.2469,1.246,1.24665,61600000.0
2008-12-02 13:02:00,1.2468,1.24695,1.2466,1.2467,25200000.0
2008-12-02 13:03:00,1.2467,1.24755,1.2467,1.2471,199200000.0
2008-12-02 13:04:00,1.2471,1.24755,1.24655,1.24725,122800000.0
2008-12-02 13:05:00,1.24725,1.24725,1.24575,1.24595,132200000.0
2008-12-02 13:06:00,1.24605,1.24635,1.24605,1.24635,24800000.0
2008-12-02 13:07:00,1.2464,1.2467,1.2464,1.2467,20200000.0
2008-12-02 13:08:00,1.24675,1.2472,1.24675,1.24705,50400000.0
2008-12-02 13:09:00,1.24705,1.24705,1.24675,1.2468,11600000.0
2008-12-02 13:10:00,1.24695,1.2471,1.24615,1.24655,59600000.0
2008-12-02 13:11:00,1.2465,1.2465,1.24615,1.24615,15600000.0
2008-12-02 13:12:00,1.24615,1.2463,1.24615,1.2463,10400000.0
2008-12-02 13:13:00,1.2463,1.2463,1.2461,1.2461,40800000.0
2008-12-02 13:14:00,1.24625,1.2463,1.2458,1.24595,29200000.0
2008-12-02 13:15:00,1.246,1.24645,1.24595,1.24635,37000000.0
2008-12-02 13:16:00,1.24635,1.24645,1.24635,1.24645,16400000.0
2008-12-02 13:17:00,1.2463,1.2466,1.2463,1.2465,39000000.0
2008-12-02 13:18:00,1.2465,1.24665,1.2463,1.24645,37000000.0
2008-12-02 13:19:00,1.2463,1.2463,1.2463,1.2463,3600000.0
2008-12-02 13:20:00,1.24645,1.2465,1.24605,1.24625,14000000.0
2008-12-02 13:21:00,1.24581,1.24605,1.24581,1.24603,10600000.0
2008-12-02 13:22:00,1.24615,1.24625,1.2458,1.246,51200000.0
2008-12-02 13:23:00,1.246,1.246,1.246,1.246,3200000.0
2008-12-02 13:24:00,1.24605,1.24605,1.24605,1.24605,7200000.0
2008-12-02 13:25:00,1.2463,1.2464,1.24595,1.24595,6600000.0
2008-12-02 13:26:00,1.24605,1.24605,1.24605,1.24605,9600000.0
2008-12-02 13:27:00,1.24565,1.2459,1.24554,1.2457,83600000.0
2008-12-02 13:28:00,1.24605,1.24615,1.24605,1.24605,14600000.0
2008-12-02 13:29:00,1.2462,1.2465,1.246,1.24645,21800000.0
2008-12-02 13:30:00,1.24665,1.2467,1.24615,1.24635,34800000.0
2008-12-02 13:31:00,1.24635,1.24645,1.24635,1.2464,11200000.0
2008-12-02 13:32:00,1.2464,1.24655,1.2463,1.24655,29800000.0
2008-12-02 13:33:00,1.2462,1.24634,1.24599,1.24626,126800000.0
2008-12-02 13:34:00,1.24617,1.24637,1.24605,1.2463,157000000.0
2008-12-02 13:35:00,1.2467,1.2467,1.24605,1.24605,50200000.0
2008-12-02 13:36:00,1.24605,1.24615,1.2459,1.246,31200000.0
2008-12-02 13:37:00,1.246,1.246,1.246,1.246,9600000.0
2008-12-02 13:38:00,1.246,1.2461,1.2459,1.2459,30400000.0
2008-12-02 13:39:00,1.2459,1.24625,1.2459,1.2459,25000000.0
2008-12-02 13:40:00,1.2459,1.2459,1.2459,1.2459,5400000.0
2008-12-02 13:41:00,1.2459,1.2461,1.2459,1.246,36000000.0
2008-12-02 13:42:00,1.246,1.24615,1.24575,1.24595,35200000.0
2008-12-02 13:43:00,1.246,1.246,1.2456,1.2456,18200000.0
2008-12-02 13:44:00,1.2456,1.2456,1.245,1.2452,62400000.0
2008-12-02 13:45:00,1.2452,1.2453,1.2452,1.2453,13800000.0
2008-12-02 13:46:00,1.2451,1.24523,1.24495,1.24503,89000000.0
2008-12-02 13:47:00,1.2453,1.2453,1.2452,1.2452,55800000.0
2008-12-02 13:48:00,1.2452,1.2452,1.2452,1.2452,8200000.0
2008-12-02 13:49:00,1.2452,1.2452,1.2452,1.2452,8000000.0
2008-12-02 13:50:00,1.2453,1.2454,1.24435,1.2445,76300000.0
2008-12-02 13:51:00,1.2441,1.2452,1.244,1.24515,125400000.0
2008-12-02 13:52:00,1.2451,1.24515,1.2449,1.245,38800000.0
2008-12-02 13:53:00,1.24515,1.2456,1.2451,1.2453,107400000.0
2008-12-02 13:54:00,1.2453,1.2453,1.24455,1.24475,32000000.0
2008-12-02 13:55:00,1.24475,1.24565,1.24465,1.24565,114400000.0
2008-12-02 13:56:00,1.24545,1.24545,1.2449,1.2452,15000000.0
2008-12-02 13:57:00,1.2452,1.2457,1.2452,1.2456,33600000.0
2008-12-02 13:58:00,1.24565,1.24695,1.24565,1.24675,57000000.0
2008-12-02 13:59:00,1.24675,1.24675,1.24645,1.24645,36800000.0
2008-12-02 14:00:00,1.2464,1.24645,1.2447,1.24475,55000000.0
2008-12-02 14:01:00,1.24475,1.24525,1.24455,1.24515,77600000.0
2008-12-02 14:02:00,1.24515,1.24535,1.2451,1.24535,26400000.0
2008-12-02 14:03:00,1.24545,1.24545,1.24535,1.2454,8000000.0
2008-12-02 14:04:00,1.24506,1.24536,1.24476,1.24519,125400000.0
2008-12-02 14:05:00,1.24535,1.24535,1.2451,1.2452,19600000.0
2008-12-02 14:06:00,1.24485,1.24489,1.24416,1.2447,117000000.0
2008-12-02 14:07:00,1.24515,1.24515,1.24515,1.24515,8800000.0
2008-12-02 14:08:00,1.24505,1.2452,1.24505,1.2452,5600000.0
2008-12-02 14:09:00,1.2453,1.24565,1.2453,1.24555,27200000.0
2008-12-02 14:10:00,1.24565,1.24565,1.24555,1.2456,44400000.0
2008-12-02 14:11:00,1.24555,1.2457,1.24545,1.2455,24000000.0
2008-12-02 14:12:00,1.24565,1.24585,1.24565,1.24585,10800000.0
2008-12-02 14:13:00,1.2454,1.24545,1.24465,1.24495,79400000.0
2008-12-02 14:14:00,1.24475,1.24505,1.2441,1.2442,95200000.0
2008-12-02 14:15:00,1.24425,1.24425,1.24385,1.2441,52000000.0
2008-12-02 14:16:00,1.24425,1.24435,1.244,1.244,27200000.0
2008-12-02 14:17:00,1.24435,1.2465,1.24435,1.2464,109200000.0
2008-12-02 14:18:00,1.24615,1.24615,1.24515,1.2456,84600000.0
2008-12-02 14:19:00,1.24555,1.24555,1.24495,1.24515,20000000.0
2008-12-02 14:20:00,1.2454,1.2459,1.24445,1.24455,119800000.0
2008-12-02 14:21:00,1.24455,1.2446,1.24405,1.2443,71000000.0
2008-12-02 14:22:00,1.2442,1.2442,1.24195,1.2435,161200000.0
2008-12-02 14:23:00,1.2435,1.24405,1.2425,1.24405,121000000.0
2008-12-02 14:24:00,1.24405,1.24415,1.2435,1.244,61200000.0
2008-12-02 14:25:00,1.244,1.24565,1.244,1.2449,179000000.0
2008-12-02 14:26:00,1.24485,1.24505,1.24395,1.2444,132400000.0
2008-12-02 14:27:00,1.24445,1.24445,1.24425,1.2444,55800000.0
2008-12-02 14:28:00,1.24445,1.24525,1.24445,1.24465,70400000.0
2008-12-02 14:29:00,1.2447,1.2453,1.2437,1.244,159400000.0
2008-12-02 14:30:00,1.24395,1.2441,1.24335,1.2438,36000000.0
2008-12-02 14:31:00,1.24395,1.2448,1.2437,1.2444,94600000.0
2008-12-02 14:32:00,1.24445,1.24445,1.24375,1.2438,84800000.0
2008-12-02 14:33:00,1.2439,1.24495,1.24375,1.2448,112800000.0
2008-12-02 14:34:00,1.24485,1.246,1.24475,1.246,73200000.0
2008-12-02 14:35:00,1.24605,1.24625,1.2452,1.24535,73200000.0
2008-12-02 14:36:00,1.24545,1.2461,1.24545,1.246,58200000.0
2008-12-02 14:37:00,1.2461,1.2461,1.24595,1.246,18000000.0
2008-12-02 14:38:00,1.2459,1.24595,1.24575,1.24575,15000000.0
2008-12-02 14:39:00,1.246,1.24615,1.2458,1.24615,19800000.0
2008-12-02 14:40:00,1.24635,1.2471,1.24595,1.2465,66800000.0
2008-12-02 14:41:00,1.2464,1.24675,1.24545,1.24545,95200000.0
2008-12-02 14:42:00,1.2456,1.246,1.2456,1.246,71200000.0
2008-12-02 14:43:00,1.2459,1.2461,1.2459,1.246,80400000.0
2008-12-02 14:44:00,1.246,1.2462,1.24595,1.2461,40200000.0
2008-12-02 14:45:00,1.24565,1.2461,1.24545,1.24545,141600000.0
2008-12-02 14:46:00,1.2455,1.24555,1.2455,1.24555,26200000.0
2008-12-02 14:47:00,1.24529,1.24536,1.24514,1.24514,14600000.0
2008-12-02 14:48:00,1.24535,1.24544,1.24535,1.24544,15000000.0
2008-12-02 14:49:00,1.24565,1.24565,1.24565,1.24565,6400000.0
2008-12-02 14:50:00,1.2457,1.2457,1.24545,1.2457,17400000.0
2008-12-02 14:51:00,1.24565,1.24595,1.24565,1.2457,33600000.0
2008-12-02 14:52:00,1.2457,1.2457,1.24545,1.2456,45600000.0
2008-12-02 14:53:00,1.2456,1.24575,1.2443,1.2443,56800000.0
2008-12-02 14:54:00,1.24435,1.24445,1.2433,1.2434,73200000.0
2008-12-02 14:55:00,1.2434,1.2434,1.24305,1.24305,50400000.0
2008-12-02 14:56:00,1.2431,1.244,1.2431,1.2438,131400000.0
2008-12-02 14:57:00,1.2438,1.2438,1.24345,1.2438,13600000.0
2008-12-02 14:58:00,1.24375,1.24435,1.24375,1.24405,82400000.0
2008-12-02 14:59:00,1.2441,1.2441,1.24325,1.24325,80200000.0
2008-12-02 15:00:00,1.2432,1.244,1.2431,1.24395,137600000.0
2008-12-02 15:01:00,1.24395,1.24395,1.24365,1.2437,32000000.0
2008-12-02 15:02:00,1.2437,1.24455,1.2437,1.244,170600000.0
2008-12-02 15:03:00,1.24405,1.24405,1.244,1.244,28800000.0
2008-12-02 15:04:00,1.244,1.244,1.24345,1.24345,65400000.0
2008-12-02 15:05:00,1.24345,1.244,1.24345,1.244,87400000.0
2008-12-02 15:06:00,1.244,1.244,1.243,1.2432,77000000.0
2008-12-02 15:07:00,1.2432,1.24345,1.243,1.2431,103600000.0
2008-12-02 15:08:00,1.2431,1.2431,1.24245,1.2425,100400000.0
2008-12-02 15:09:00,1.2425,1.2425,1.2417,1.2418,121800000.0
2008-12-02 15:10:00,1.2418,1.2418,1.24175,1.24175,13000000.0
2008-12-02 15:11:00,1.24185,1.24205,1.24165,1.2417,108000000.0
2008-12-02 15:12:00,1.2417,1.2418,1.2407,1.2407,163000000.0
2008-12-02 15:13:00,1.2407,1.24085,1.23855,1.24045,262400000.0
2008-12-02 15:14:00,1.2404,1.2407,1.2401,1.2404,172200000.0
2008-12-02 15:15:00,1.24035,1.2408,1.24035,1.24065,94200000.0
2008-12-02 15:16:00,1.24075,1.2412,1.23975,1.2398,213800000.0
2008-12-02 15:17:00,1.23985,1.2401,1.23985,1.24,85200000.0
2008-12-02 15:18:00,1.24,1.2401,1.2394,1.2396,56200000.0
2008-12-02 15:19:00,1.2395,1.2395,1.23805,1.23855,150000000.0
2008-12-02 15:20:00,1.2386,1.2399,1.2382,1.2399,306400000.0
2008-12-02 15:21:00,1.24005,1.2412,1.24005,1.24025,193600000.0
2008-12-02 15:22:00,1.2403,1.2405,1.23965,1.2397,222000000.0
2008-12-02 15:23:00,1.2397,1.24025,1.2395,1.2398,183600000.0
2008-12-02 15:24:00,1.24005,1.2407,1.23975,1.23975,119600000.0
2008-12-02 15:25:00,1.2398,1.24005,1.2397,1.2397,162400000.0
2008-12-02 15:26:00,1.2397,1.24005,1.2395,1.2397,166200000.0
2008-12-02 15:27:00,1.2397,1.2398,1.2393,1.23945,146000000.0
2008-12-02 15:28:00,1.23955,1.23965,1.23915,1.23925,216400000.0
2008-12-02 15:29:00,1.2393,1.23935,1.2392,1.2393,51400000.0
2008-12-02 15:30:00,1.2393,1.23935,1.23845,1.23875,231600000.0
2008-12-02 15:31:00,1.2389,1.2391,1.2389,1.23905,104800000.0
2008-12-02 15:32:00,1.23905,1.2391,1.239,1.23905,61000000.0
2008-12-02 15:33:00,1.23905,1.23905,1.239,1.239,23800000.0
2008-12-02 15:34:00,1.239,1.239,1.239,1.239,8000000.0
2008-12-02 15:35:00,1.239,1.239,1.2382,1.2382,104400000.0
2008-12-02 15:36:00,1.23815,1.23845,1.2381,1.2381,162000000.0
2008-12-02 15:37:00,1.23825,1.2388,1.238,1.2388,215600000.0
2008-12-02 15:38:00,1.2388,1.2388,1.23855,1.2387,77000000.0
2008-12-02 15:39:00,1.2387,1.23925,1.2385,1.23895,178000000.0
2008-12-02 15:40:00,1.23895,1.2393,1.23895,1.2392,137600000.0
2008-12-02 15:41:00,1.2391,1.2397,1.2391,1.2397,126200000.0
2008-12-02 15:42:00,1.2397,1.2402,1.23935,1.2396,196400000.0
2008-12-02 15:43:00,1.2396,1.23975,1.2392,1.23975,152600000.0
2008-12-02 15:44:00,1.2397,1.2398,1.2397,1.2398,25400000.0
2008-12-02 15:45:00,1.2398,1.2398,1.2397,1.2397,8800000.0
2008-12-02 15:46:00,1.23965,1.23975,1.23945,1.2395,91200000.0
2008-12-02 15:47:00,1.2395,1.2401,1.23945,1.2396,74600000.0
2008-12-02 15:48:00,1.23975,1.24055,1.23975,1.24035,181000000.0
2008-12-02 15:49:00,1.24035,1.2406,1.23995,1.24045,191000000.0
2008-12-02 15:50:00,1.2405,1.2405,1.2404,1.24045,107800000.0
2008-12-02 15:51:00,1.24045,1.24045,1.2402,1.24025,85600000.0
2008-12-02 15:52:00,1.24025,1.24025,1.2399,1.2401,60000000.0
2008-12-02 15:53:00,1.2403,1.2405,1.24,1.2405,27600000.0
2008-12-02 15:54:00,1.24035,1.2411,1.24035,1.2408,112200000.0
2008-12-02 15:55:00,1.2408,1.2419,1.2408,1.2419,280600000.0
2008-12-02 15:56:00,1.2419,1.2422,1.2414,1.2422,51000000.0
2008-12-02 15:57:00,1.24215,1.2423,1.2419,1.24225,74400000.0
2008-12-02 15:58:00,1.24225,1.2432,1.24225,1.2431,128200000.0
2008-12-02 15:59:00,1.2432,1.2442,1.2431,1.244,139600000.0
2008-12-02 16:00:00,1.244,1.244,1.2432,1.2432,134800000.0
2008-12-02 16:01:00,1.2433,1.2437,1.2432,1.2437,301600000.0
2008-12-02 16:02:00,1.24345,1.2435,1.24315,1.2432,40800000.0
2008-12-02 16:03:00,1.2432,1.24375,1.2432,1.2436,74200000.0
2008-12-02 16:04:00,1.2435,1.24535,1.2435,1.24525,175800000.0
2008-12-02 16:05:00,1.2454,1.2455,1.24495,1.2451,165800000.0
2008-12-02 16:06:00,1.2451,1.2451,1.24465,1.245,91800000.0
2008-12-02 16:07:00,1.245,1.245,1.245,1.245,8000000.0
2008-12-02 16:08:00,1.245,1.2454,1.245,1.245,336800000.0
2008-12-02 16:09:00,1.2451,1.2459,1.2451,1.2457,316400000.0
2008-12-02 16:10:00,1.2457,1.2467,1.2457,1.2466,163200000.0
2008-12-02 16:11:00,1.2467,1.247,1.2458,1.24595,123600000.0
2008-12-02 16:12:00,1.246,1.24625,1.24545,1.2456,234000000.0
2008-12-02 16:13:00,1.2457,1.2457,1.2444,1.24485,166200000.0
2008-12-02 16:14:00,1.2451,1.2452,1.24475,1.24475,31200000.0
2008-12-02 16:15:00,1.2449,1.2457,1.24485,1.24495,248800000.0
2008-12-02 16:16:00,1.2451,1.2452,1.24335,1.2435,261600000.0
2008-12-02 16:17:00,1.24365,1.24365,1.24115,1.2413,260000000.0
2008-12-02 16:18:00,1.2413,1.2414,1.24015,1.2402,280800000.0
2008-12-02 16:19:00,1.24015,1.2412,1.23975,1.24075,243400000.0
2008-12-02 16:20:00,1.24075,1.24245,1.2406,1.24225,279600000.0
2008-12-02 16:21:00,1.2422,1.2439,1.24215,1.24305,340800000.0
2008-12-02 16:22:00,1.2432,1.2445,1.2431,1.24355,262000000.0
2008-12-02 16:23:00,1.2435,1.2438,1.243,1.24375,128000000.0
2008-12-02 16:24:00,1.24375,1.24385,1.2435,1.24385,61400000.0
2008-12-02 16:25:00,1.2438,1.244,1.24355,1.244,160600000.0
2008-12-02 16:26:00,1.244,1.244,1.24335,1.24335,101600000.0
2008-12-02 16:27:00,1.24345,1.2437,1.2434,1.2437,37000000.0
2008-12-02 16:28:00,1.24375,1.24425,1.24355,1.2438,114400000.0
2008-12-02 16:29:00,1.24385,1.24385,1.2437,1.2437,17200000.0
2008-12-02 16:30:00,1.2436,1.2437,1.24335,1.2435,133200000.0
2008-12-02 16:31:00,1.2435,1.24405,1.2434,1.244,110000000.0
2008-12-02 16:32:00,1.244,1.24465,1.24375,1.24375,121200000.0
2008-12-02 16:33:00,1.24395,1.2442,1.24365,1.24375,59200000.0
2008-12-02 16:34:00,1.24365,1.24395,1.2433,1.24395,205200000.0
2008-12-02 16:35:00,1.244,1.244,1.24305,1.24305,168000000.0
2008-12-02 16:36:00,1.243,1.2432,1.24255,1.2428,165600000.0
2008-12-02 16:37:00,1.2427,1.2427,1.2412,1.24155,206800000.0
2008-12-02 16:38:00,1.2416,1.2416,1.2405,1.2409,172400000.0
2008-12-02 16:39:00,1.24095,1.2411,1.2401,1.2411,200600000.0
2008-12-02 16:40:00,1.241,1.2416,1.241,1.2416,180400000.0
2008-12-02 16:41:00,1.2416,1.24245,1.24135,1.2424,198000000.0
2008-12-02 16:42:00,1.2424,1.24275,1.2419,1.24265,103800000.0
2008-12-02 16:43:00,1.24285,1.24295,1.2424,1.2426,17000000.0
2008-12-02 16:44:00,1.24265,1.24285,1.2425,1.24255,174000000.0
2008-12-02 16:45:00,1.24255,1.2431,1.24255,1.2431,61000000.0
2008-12-02 16:46:00,1.24305,1.2445,1.24305,1.2445,160800000.0
2008-12-02 16:47:00,1.2446,1.2452,1.24435,1.24435,220000000.0
2008-12-02 16:48:00,1.24435,1.2447,1.2443,1.24455,258200000.0
2008-12-02 16:49:00,1.24455,1.24525,1.24445,1.24515,161400000.0
2008-12-02 16:50:00,1.2451,1.2456,1.24465,1.2451,159200000.0
2008-12-02 16:51:00,1.2451,1.2451,1.24385,1.2439,259400000.0
2008-12-02 16:52:00,1.2439,1.2439,1.2425,1.2431,269200000.0
2008-12-02 16:53:00,1.2431,1.24375,1.2431,1.2436,209800000.0
2008-12-02 16:54:00,1.2436,1.2446,1.24355,1.2446,201000000.0
2008-12-02 16:55:00,1.24465,1.245,1.2441,1.24475,171400000.0
2008-12-02 16:56:00,1.2449,1.2457,1.24425,1.2457,233200000.0
2008-12-02 16:57:00,1.2457,1.2457,1.2452,1.2453,157800000.0
2008-12-02 16:58:00,1.2453,1.24585,1.24525,1.24585,130800000.0
2008-12-02 16:59:00,1.2459,1.24615,1.2456,1.2456,225600000.0
2008-12-02 17:00:00,1.2455,1.24595,1.2455,1.2455,208000000.0
2008-12-02 17:01:00,1.2455,1.2457,1.24535,1.2455,127200000.0
2008-12-02 17:02:00,1.2456,1.2456,1.2455,1.2455,39800000.0
2008-12-02 17:03:00,1.2454,1.2457,1.245,1.24545,189200000.0
2008-12-02 17:04:00,1.2452,1.2452,1.24385,1.2439,392800000.0
2008-12-02 17:05:00,1.244,1.24415,1.24355,1.2436,270400000.0
2008-12-02 17:06:00,1.24365,1.2441,1.2432,1.2441,294200000.0
2008-12-02 17:07:00,1.24425,1.24455,1.24375,1.24455,226800000.0
2008-12-02 17:08:00,1.24465,1.24485,1.2434,1.24355,361000001.0
2008-12-02 17:09:00,1.2435,1.2437,1.242,1.2425,278400000.0
2008-12-02 17:10:00,1.2425,1.2432,1.2417,1.24195,315400000.0
2008-12-02 17:11:00,1.2419,1.24315,1.2416,1.2429,274200000.0
2008-12-02 17:12:00,1.2425,1.244,1.24235,1.24355,328800000.0
2008-12-02 17:13:00,1.24365,1.24375,1.2426,1.2426,244400000.0
2008-12-02 17:14:00,1.2423,1.2432,1.2423,1.243,154400000.0
2008-12-02 17:15:00,1.2431,1.2435,1.2431,1.2435,73000000.0
2008-12-02 17:16:00,1.2435,1.2435,1.2431,1.2432,295000000.0
2008-12-02 17:17:00,1.2433,1.2433,1.2428,1.243,136000000.0
2008-12-02 17:18:00,1.2429,1.244,1.2428,1.2439,180600000.0
2008-12-02 17:19:00,1.24405,1.24545,1.2437,1.24475,253200000.0
2008-12-02 17:20:00,1.24455,1.24575,1.24455,1.24575,181000000.0
2008-12-02 17:21:00,1.2457,1.2457,1.24445,1.2447,301400000.0
2008-12-02 17:22:00,1.2447,1.24615,1.2446,1.24525,253000000.0
2008-12-02 17:23:00,1.2452,1.2456,1.24445,1.2446,216600000.0
2008-12-02 17:24:00,1.2447,1.24515,1.2445,1.2445,168200000.0
2008-12-02 17:25:00,1.2444,1.24455,1.24375,1.2438,174000000.0
2008-12-02 17:26:00,1.24385,1.2444,1.24385,1.2442,229800000.0
2008-12-02 17:27:00,1.2442,1.2445,1.24415,1.2445,65800000.0
2008-12-02 17:28:00,1.2445,1.2445,1.24375,1.2439,111200000.0
2008-12-02 17:29:00,1.2439,1.2452,1.24385,1.2452,150200000.0
2008-12-02 17:30:00,1.2451,1.2451,1.2435,1.244,192800000.0
2008-12-02 17:31:00,1.244,1.2441,1.24345,1.2441,86200000.0
2008-12-02 17:32:00,1.2441,1.2442,1.24355,1.24355,61400000.0
2008-12-02 17:33:00,1.2436,1.2437,1.24285,1.2435,155600000.0
2008-12-02 17:34:00,1.2435,1.2439,1.2434,1.2438,108600000.0
2008-12-02 17:35:00,1.2438,1.2443,1.2436,1.2443,158000000.0
2008-12-02 17:36:00,1.2443,1.2444,1.244,1.24425,87400000.0
2008-12-02 17:37:00,1.24425,1.2445,1.24405,1.2442,113600000.0
2008-12-02 17:38:00,1.24435,1.24445,1.24405,1.24445,90200000.0
2008-12-02 17:39:00,1.24445,1.24445,1.2438,1.24425,88400000.0
2008-12-02 17:40:00,1.24415,1.2446,1.24375,1.24415,136800000.0
2008-12-02 17:41:00,1.2441,1.24455,1.2434,1.2436,223800000.0
2008-12-02 17:42:00,1.24365,1.24365,1.243,1.24345,218800002.0
2008-12-02 17:43:00,1.2435,1.2436,1.24335,1.24355,45600000.0
2008-12-02 17:44:00,1.2435,1.2435,1.2431,1.2432,129600000.0
2008-12-02 17:45:00,1.2432,1.2433,1.2429,1.2433,257000000.0
2008-12-02 17:46:00,1.2433,1.2436,1.24275,1.243,239200000.0
2008-12-02 17:47:00,1.243,1.243,1.24275,1.24285,41800000.0
2008-12-02 17:48:00,1.24285,1.2439,1.24275,1.2439,200400000.0
2008-12-02 17:49:00,1.2439,1.2439,1.24325,1.2437,164200000.0
2008-12-02 17:50:00,1.24345,1.2446,1.2434,1.2443,207400000.0
2008-12-02 17:51:00,1.24435,1.2444,1.2437,1.2439,166800000.0
2008-12-02 17:52:00,1.2439,1.2439,1.243,1.2431,161200000.0
2008-12-02 17:53:00,1.24295,1.2432,1.24235,1.2431,167800000.0
2008-12-02 17:54:00,1.24315,1.2447,1.24315,1.24375,221000000.0
2008-12-02 17:55:00,1.2438,1.24415,1.2437,1.24415,130400000.0
2008-12-02 17:56:00,1.2441,1.2441,1.2437,1.2437,78800000.0
2008-12-02 17:57:00,1.2437,1.2437,1.24215,1.24275,105000000.0
2008-12-02 17:58:00,1.24265,1.2436,1.24265,1.24345,256800000.0
2008-12-02 17:59:00,1.24355,1.2452,1.24355,1.2448,418799996.0
2008-12-02 18:00:00,1.24495,1.24495,1.2435,1.24415,222200000.0
2008-12-02 18:01:00,1.2442,1.2444,1.244,1.244,167400000.0
2008-12-02 18:02:00,1.244,1.244,1.2427,1.24285,217800000.0
2008-12-02 18:03:00,1.2426,1.24275,1.2422,1.24235,195400000.0
2008-12-02 18:04:00,1.24235,1.24295,1.24225,1.2429,111800000.0
2008-12-02 18:05:00,1.24295,1.24445,1.24295,1.244,193200000.0
2008-12-02 18:06:00,1.24395,1.2452,1.24385,1.2451,224000000.0
2008-12-02 18:07:00,1.2451,1.2451,1.2447,1.2449,71800000.0
2008-12-02 18:08:00,1.2449,1.2453,1.24475,1.24495,77200000.0
2008-12-02 18:09:00,1.24495,1.245,1.2445,1.2448,136200000.0
2008-12-02 18:10:00,1.2448,1.24485,1.24455,1.24455,62600000.0
2008-12-02 18:11:00,1.24455,1.24485,1.24435,1.2446,65800000.0
2008-12-02 18:12:00,1.2446,1.2446,1.2441,1.24415,95600000.0
2008-12-02 18:13:00,1.24435,1.245,1.24405,1.245,107200000.0
2008-12-02 18:14:00,1.24505,1.2454,1.24505,1.2454,70600000.0
2008-12-02 18:15:00,1.24545,1.246,1.24515,1.24545,116400000.0
2008-12-02 18:16:00,1.24555,1.24595,1.2454,1.2458,241600000.0
2008-12-02 18:17:00,1.2458,1.2461,1.24555,1.24605,146600000.0
2008-12-02 18:18:00,1.24605,1.24695,1.24605,1.2465,320000000.0
2008-12-02 18:19:00,1.2466,1.24675,1.2454,1.2457,303000000.0
2008-12-02 18:20:00,1.2455,1.24555,1.24485,1.24515,225400000.0
2008-12-02 18:21:00,1.2452,1.24575,1.24505,1.2451,283600001.0
2008-12-02 18:22:00,1.2451,1.24615,1.2451,1.2459,184400000.0
2008-12-02 18:23:00,1.2459,1.2462,1.2458,1.2462,124000000.0
2008-12-02 18:24:00,1.2463,1.2465,1.2463,1.2465,105200000.0
2008-12-02 18:25:00,1.24645,1.2476,1.2464,1.2472,207200000.0
2008-12-02 18:26:00,1.24725,1.24725,1.24645,1.24645,181600000.0
2008-12-02 18:27:00,1.24655,1.247,1.2464,1.247,220400000.0
2008-12-02 18:28:00,1.24715,1.2475,1.247,1.2474,127800000.0
2008-12-02 18:29:00,1.2474,1.2484,1.2474,1.2484,183000000.0
2008-12-02 18:30:00,1.2484,1.2484,1.2469,1.2471,134600000.0
2008-12-02 18:31:00,1.2471,1.2475,1.24685,1.24685,120200000.0
2008-12-02 18:32:00,1.24695,1.2473,1.24695,1.2472,97400000.0
2008-12-02 18:33:00,1.24735,1.24795,1.24735,1.24765,65200000.0
2008-12-02 18:34:00,1.24765,1.24765,1.2472,1.2474,88800000.0
2008-12-02 18:35:00,1.2474,1.2479,1.24725,1.2479,173000000.0
2008-12-02 18:36:00,1.248,1.2482,1.24785,1.2482,113600000.0
2008-12-02 18:37:00,1.24825,1.24825,1.24735,1.24745,79000000.0
2008-12-02 18:38:00,1.2474,1.248,1.2474,1.2478,98800000.0
2008-12-02 18:39:00,1.2478,1.2478,1.2473,1.2473,20400000.0
2008-12-02 18:40:00,1.2474,1.2477,1.24675,1.24695,168200000.0
2008-12-02 18:41:00,1.247,1.2474,1.2468,1.24705,143800000.0
2008-12-02 18:42:00,1.2471,1.2473,1.2468,1.24685,92000000.0
2008-12-02 18:43:00,1.2469,1.2469,1.24575,1.246,160600000.0
2008-12-02 18:44:00,1.246,1.2461,1.2457,1.2459,122000000.0
2008-12-02 18:45:00,1.246,1.2464,1.2459,1.2464,105400000.0
2008-12-02 18:46:00,1.24645,1.24665,1.24645,1.2465,66000000.0
2008-12-02 18:47:00,1.24645,1.24645,1.24615,1.24615,49600000.0
2008-12-02 18:48:00,1.24615,1.2464,1.2444,1.245,235300000.0
2008-12-02 18:49:00,1.2451,1.2453,1.2449,1.24505,68000000.0
2008-12-02 18:50:00,1.24505,1.24525,1.24455,1.2449,108600000.0
2008-12-02 18:51:00,1.245,1.2456,1.24465,1.2456,277000000.0
2008-12-02 18:52:00,1.2456,1.246,1.24465,1.2449,289800000.0
2008-12-02 18:53:00,1.245,1.24535,1.24465,1.24525,129000000.0
2008-12-02 18:54:00,1.2452,1.24525,1.2442,1.24435,127000000.0
2008-12-02 18:55:00,1.24445,1.24445,1.24355,1.24355,105600000.0
2008-12-02 18:56:00,1.2437,1.24425,1.24265,1.2432,203400000.0
2008-12-02 18:57:00,1.2432,1.2433,1.2422,1.2425,189600000.0
2008-12-02 18:58:00,1.24245,1.24245,1.2421,1.2421,134800000.0
2008-12-02 18:59:00,1.24205,1.24215,1.2418,1.2421,149000000.0
2008-12-02 19:00:00,1.2422,1.2422,1.24175,1.242,178600000.0
2008-12-02 19:01:00,1.24205,1.2436,1.24205,1.24325,342800000.0
2008-12-02 19:02:00,1.24325,1.24325,1.24285,1.2429,110600000.0
2008-12-02 19:03:00,1.2425,1.24375,1.2424,1.2432,354800000.0
2008-12-02 19:04:00,1.2432,1.24415,1.2432,1.24415,184800000.0
2008-12-02 19:05:00,1.24415,1.2443,1.24375,1.2441,79400000.0
2008-12-02 19:06:00,1.2441,1.24505,1.24375,1.245,119600000.0
2008-12-02 19:07:00,1.2451,1.24525,1.24425,1.2446,175600000.0
2008-12-02 19:08:00,1.2447,1.2452,1.2447,1.2452,109600000.0
2008-12-02 19:09:00,1.2452,1.2458,1.2452,1.24555,329800000.0
2008-12-02 19:10:00,1.2456,1.2456,1.2434,1.24395,314400000.0
2008-12-02 19:11:00,1.2439,1.2443,1.24355,1.24395,294800000.0
2008-12-02 19:12:00,1.2439,1.2452,1.2439,1.24505,329300000.0
2008-12-02 19:13:00,1.2451,1.2455,1.24475,1.2448,151200000.0
2008-12-02 19:14:00,1.2448,1.245,1.244,1.24455,299000000.0
2008-12-02 19:15:00,1.24455,1.24455,1.24365,1.2437,118800000.0
2008-12-02 19:16:00,1.24365,1.2437,1.24305,1.2436,212400000.0
2008-12-02 19:17:00,1.2429,1.2441,1.2429,1.2432,188600000.0
2008-12-02 19:18:00,1.2432,1.2432,1.24265,1.24265,61000000.0
2008-12-02 19:19:00,1.2426,1.24295,1.2426,1.24295,20400000.0
2008-12-02 19:20:00,1.243,1.243,1.24275,1.243,140800000.0
2008-12-02 19:21:00,1.243,1.24325,1.2428,1.2428,50800000.0
2008-12-02 19:22:00,1.2428,1.2429,1.24195,1.24195,259799999.0
2008-12-02 19:23:00,1.2421,1.2427,1.2417,1.2423,75800000.0
2008-12-02 19:24:00,1.24245,1.2431,1.24245,1.2427,100600000.0
2008-12-02 19:25:00,1.2428,1.243,1.2423,1.2424,92000000.0
2008-12-02 19:26:00,1.2424,1.2429,1.2423,1.2423,131600000.0
2008-12-02 19:27:00,1.2423,1.2429,1.2423,1.2425,169200000.0
2008-12-02 19:28:00,1.2425,1.2428,1.24195,1.24195,137400000.0
2008-12-02 19:29:00,1.24205,1.24205,1.2417,1.24195,60800000.0
2008-12-02 19:30:00,1.24165,1.2423,1.2416,1.2417,91000000.0
2008-12-02 19:31:00,1.24165,1.24195,1.24145,1.24155,205200000.0
2008-12-02 19:32:00,1.2416,1.24205,1.2415,1.24175,266400000.0
2008-12-02 19:33:00,1.2419,1.2424,1.24165,1.242,208200000.0
2008-12-02 19:34:00,1.242,1.24285,1.242,1.24275,90800000.0
2008-12-02 19:35:00,1.2429,1.24305,1.2426,1.2426,143000000.0
2008-12-02 19:36:00,1.24265,1.243,1.24265,1.243,38400000.0
2008-12-02 19:37:00,1.24295,1.2433,1.2426,1.24285,99000000.0
2008-12-02 19:38:00,1.24285,1.243,1.24285,1.243,152000000.0
2008-12-02 19:39:00,1.2434,1.24365,1.24315,1.24365,91400000.0
2008-12-02 19:40:00,1.2436,1.24375,1.2435,1.24375,31200000.0
2008-12-02 19:41:00,1.2438,1.244,1.2438,1.2438,25600000.0
2008-12-02 19:42:00,1.2438,1.2441,1.24345,1.24395,142600000.0
2008-12-02 19:43:00,1.24395,1.2442,1.2435,1.244,169400000.0
2008-12-02 19:44:00,1.244,1.244,1.24375,1.244,18600000.0
2008-12-02 19:45:00,1.244,1.244,1.24345,1.2435,26400000.0
2008-12-02 19:46:00,1.2436,1.244,1.2436,1.244,18200000.0
2008-12-02 19:47:00,1.24366,1.24366,1.24349,1.24366,16800000.0
2008-12-02 19:48:00,1.2439,1.2441,1.2438,1.2441,30600000.0
2008-12-02 19:49:00,1.24395,1.2442,1.24395,1.2441,63000000.0
2008-12-02 19:50:00,1.24405,1.2443,1.24395,1.24395,193800000.0
2008-12-02 19:51:00,1.244,1.2447,1.244,1.2447,111600000.0
2008-12-02 19:52:00,1.24455,1.24465,1.24435,1.24465,59800000.0
2008-12-02 19:53:00,1.2446,1.245,1.2446,1.245,42400000.0
2008-12-02 19:54:00,1.2449,1.24575,1.2449,1.2457,304200000.0
2008-12-02 19:55:00,1.2457,1.24575,1.2452,1.2452,92600000.0
2008-12-02 19:56:00,1.2452,1.2458,1.24515,1.24555,157200000.0
2008-12-02 19:57:00,1.24555,1.24575,1.2454,1.2454,67600000.0
2008-12-02 19:58:00,1.2454,1.2454,1.24475,1.245,114000000.0
2008-12-02 19:59:00,1.245,1.2452,1.2448,1.2452,129800000.0
2008-12-02 20:00:00,1.2453,1.2457,1.24505,1.24505,155800000.0
2008-12-02 20:01:00,1.24505,1.24585,1.24505,1.24585,84400000.0
2008-12-02 20:02:00,1.24585,1.24585,1.2454,1.2454,118400000.0
2008-12-02 20:03:00,1.2454,1.24585,1.24485,1.24565,257000000.0
2008-12-02 20:04:00,1.24565,1.24675,1.24555,1.24665,200800000.0
2008-12-02 20:05:00,1.2467,1.247,1.24645,1.2466,157000000.0
2008-12-02 20:06:00,1.2466,1.2476,1.24655,1.2473,92200000.0
2008-12-02 20:07:00,1.2473,1.2473,1.2461,1.2463,149200000.0
2008-12-02 20:08:00,1.2462,1.2465,1.24595,1.24615,126600000.0
2008-12-02 20:09:00,1.24625,1.24645,1.24585,1.24585,194200000.0
2008-12-02 20:10:00,1.2459,1.2464,1.24575,1.24605,110800000.0
2008-12-02 20:11:00,1.2461,1.2465,1.246,1.2465,30600000.0
2008-12-02 20:12:00,1.2465,1.2467,1.2464,1.24655,35400000.0
2008-12-02 20:13:00,1.24655,1.2467,1.2465,1.24665,94600000.0
2008-12-02 20:14:00,1.24675,1.2472,1.24675,1.2472,152600000.0
2008-12-02 20:15:00,1.2472,1.24725,1.247,1.2471,174200000.0
2008-12-02 20:16:00,1.2472,1.2472,1.2468,1.2468,69800000.0
2008-12-02 20:17:00,1.2468,1.2469,1.2467,1.2468,120400000.0
2008-12-02 20:18:00,1.24695,1.2471,1.2467,1.2467,119400000.0
2008-12-02 20:19:00,1.247,1.24705,1.24645,1.24705,67800000.0
2008-12-02 20:20:00,1.2471,1.2474,1.24675,1.2474,235200000.0
2008-12-02 20:21:00,1.2474,1.2477,1.2471,1.2476,94800000.0
2008-12-02 20:22:00,1.2477,1.2478,1.2476,1.2478,21800000.0
2008-12-02 20:23:00,1.2475,1.2478,1.2475,1.2478,32800000.0
2008-12-02 20:24:00,1.2478,1.24795,1.24725,1.2475,124200000.0
2008-12-02 20:25:00,1.2475,1.24755,1.2473,1.2475,58400000.0
2008-12-02 20:26:00,1.2475,1.248,1.2472,1.2475,120600000.0
2008-12-02 20:27:00,1.2476,1.2479,1.2476,1.2478,58400000.0
2008-12-02 20:28:00,1.2479,1.2483,1.24755,1.2477,111000000.0
2008-12-02 20:29:00,1.2477,1.2477,1.2476,1.2476,41600000.0
2008-12-02 20:30:00,1.2476,1.2479,1.2476,1.2478,25600000.0
2008-12-02 20:31:00,1.24775,1.24855,1.24775,1.24805,186400000.0
2008-12-02 20:32:00,1.2483,1.2486,1.24785,1.2486,117000000.0
2008-12-02 20:33:00,1.2486,1.2486,1.2485,1.2486,26400000.0
2008-12-02 20:34:00,1.2486,1.24965,1.2486,1.2491,221000000.0
2008-12-02 20:35:00,1.24915,1.2494,1.2487,1.2487,157000000.0
2008-12-02 20:36:00,1.2487,1.24895,1.24865,1.24885,204000000.0
2008-12-02 20:37:00,1.2489,1.249,1.2489,1.249,14600000.0
2008-12-02 20:38:00,1.24895,1.24895,1.2487,1.2487,68800000.0
2008-12-02 20:39:00,1.2487,1.24945,1.2486,1.24945,62000000.0
2008-12-02 20:40:00,1.24955,1.24955,1.2487,1.24885,154800000.0
2008-12-02 20:41:00,1.24875,1.249,1.2485,1.24885,158000000.0
2008-12-02 20:42:00,1.24865,1.24865,1.2482,1.24825,64200000.0
2008-12-02 20:43:00,1.24825,1.2483,1.24795,1.24795,408000000.0
2008-12-02 20:44:00,1.2481,1.2483,1.24785,1.24795,374200000.0
2008-12-02 20:45:00,1.24795,1.2483,1.24785,1.24815,234000000.0
2008-12-02 20:46:00,1.24825,1.2488,1.2479,1.2479,139600000.0
2008-12-02 20:47:00,1.24815,1.24875,1.24815,1.2484,123200000.0
2008-12-02 20:48:00,1.2485,1.24875,1.2485,1.24875,97200000.0
2008-12-02 20:49:00,1.24865,1.2499,1.24855,1.2496,169800000.0
2008-12-02 20:50:00,1.2496,1.24975,1.2494,1.24965,100000000.0
2008-12-02 20:51:00,1.24985,1.25015,1.2495,1.24975,157600000.0
2008-12-02 20:52:00,1.2497,1.25095,1.2497,1.25075,69000000.0
2008-12-02 20:53:00,1.25075,1.25095,1.25025,1.25095,274400000.0
2008-12-02 20:54:00,1.2509,1.251,1.25025,1.2504,154000000.0
2008-12-02 20:55:00,1.25035,1.251,1.25035,1.25085,94200000.0
2008-12-02 20:56:00,1.251,1.2525,1.251,1.25235,190200000.0
2008-12-02 20:57:00,1.25225,1.25355,1.2521,1.2531,296799999.0
2008-12-02 20:58:00,1.2532,1.2538,1.25305,1.2537,293200000.0
2008-12-02 20:59:00,1.2537,1.2543,1.25335,1.254,225200000.0
2008-12-02 21:00:00,1.254,1.256,1.25375,1.2558,193200000.0
2008-12-02 21:01:00,1.25595,1.2565,1.25525,1.25625,252000000.0
2008-12-02 21:02:00,1.25625,1.25625,1.2547,1.2548,362000000.0
2008-12-02 21:03:00,1.25495,1.2552,1.2544,1.255,193200000.0
2008-12-02 21:04:00,1.2551,1.2556,1.25505,1.2555,132600000.0
2008-12-02 21:05:00,1.2555,1.25655,1.25535,1.25655,130000000.0
2008-12-02 21:06:00,1.25665,1.25695,1.2556,1.25595,156200000.0
2008-12-02 21:07:00,1.2561,1.2567,1.256,1.2566,175200000.0
2008-12-02 21:08:00,1.25665,1.257,1.25655,1.2566,154200000.0
2008-12-02 21:09:00,1.2566,1.257,1.2566,1.2568,117800000.0
2008-12-02 21:10:00,1.2568,1.25775,1.2566,1.2572,170600000.0
2008-12-02 21:11:00,1.2572,1.2576,1.25695,1.25715,216400000.0
2008-12-02 21:12:00,1.2571,1.2581,1.2571,1.2579,78800000.0
2008-12-02 21:13:00,1.25805,1.25815,1.257,1.2571,119000000.0
2008-12-02 21:14:00,1.2571,1.25715,1.2565,1.2567,78400000.0
2008-12-02 21:15:00,1.2567,1.2571,1.25665,1.2571,101000000.0
2008-12-02 21:16:00,1.2571,1.2571,1.2561,1.25625,164200000.0
2008-12-02 21:17:00,1.25625,1.2567,1.2556,1.2566,88000000.0
2008-12-02 21:18:00,1.2566,1.257,1.2566,1.25695,104600000.0
2008-12-02 21:19:00,1.2569,1.2572,1.2567,1.2571,54600000.0
2008-12-02 21:20:00,1.25715,1.2573,1.25685,1.2573,48800000.0
2008-12-02 21:21:00,1.2574,1.2576,1.25675,1.25685,105000000.0
2008-12-02 21:22:00,1.257,1.257,1.25675,1.25695,59400000.0
2008-12-02 21:23:00,1.25675,1.2572,1.2567,1.2567,30800000.0
2008-12-02 21:24:00,1.2567,1.25685,1.25665,1.2567,26400000.0
2008-12-02 21:25:00,1.2567,1.2568,1.2567,1.2568,22600000.0
2008-12-02 21:26:00,1.2569,1.25705,1.25675,1.25675,20800000.0
2008-12-02 21:27:00,1.2568,1.2571,1.25675,1.2569,33600000.0
2008-12-02 21:28:00,1.25665,1.2569,1.2566,1.2567,103800000.0
2008-12-02 21:29:00,1.2567,1.2567,1.2556,1.25635,140800000.0
2008-12-02 21:30:00,1.2564,1.2565,1.25525,1.2561,139800000.0
2008-12-02 21:31:00,1.25605,1.2564,1.25595,1.2564,94600000.0
2008-12-02 21:32:00,1.2564,1.2568,1.2563,1.2568,108400000.0
2008-12-02 21:33:00,1.25655,1.2566,1.2561,1.2561,122800000.0
2008-12-02 21:34:00,1.2562,1.2562,1.2555,1.2562,155000000.0
2008-12-02 21:35:00,1.2562,1.25635,1.2562,1.2562,55200000.0
2008-12-02 21:36:00,1.2562,1.2562,1.25555,1.2561,98600000.0
2008-12-02 21:37:00,1.2561,1.2561,1.2557,1.2557,16800000.0
2008-12-02 21:38:00,1.2557,1.2557,1.25435,1.2544,120600000.0
2008-12-02 21:39:00,1.2545,1.255,1.2537,1.25385,230500000.0
2008-12-02 21:40:00,1.25395,1.2545,1.25395,1.25445,128200000.0
2008-12-02 21:41:00,1.2545,1.2545,1.25355,1.2538,92800000.0
2008-12-02 21:42:00,1.25385,1.25475,1.2538,1.25475,138000000.0
2008-12-02 21:43:00,1.2547,1.2552,1.2544,1.2552,102400000.0
2008-12-02 21:44:00,1.25525,1.25525,1.25515,1.25515,18800000.0
2008-12-02 21:45:00,1.2551,1.2551,1.25435,1.2546,116000000.0
2008-12-02 21:46:00,1.25435,1.2544,1.2541,1.2544,62000000.0
2008-12-02 21:47:00,1.2544,1.2549,1.2543,1.25445,69400000.0
2008-12-02 21:48:00,1.25445,1.2548,1.25435,1.2545,48200000.0
2008-12-02 21:49:00,1.25455,1.2551,1.2544,1.2546,114000000.0
2008-12-02 21:50:00,1.2546,1.25465,1.2546,1.25465,9600000.0
2008-12-02 21:51:00,1.25465,1.25465,1.2539,1.2539,96200000.0
2008-12-02 21:52:00,1.2539,1.254,1.25345,1.2535,89200000.0
2008-12-02 21:53:00,1.2535,1.2541,1.2535,1.2537,57000000.0
2008-12-02 21:54:00,1.25375,1.2539,1.25345,1.2536,55400000.0
2008-12-02 21:55:00,1.25375,1.254,1.2535,1.25375,113200000.0
2008-12-02 21:56:00,1.25375,1.25395,1.2537,1.25395,14400000.0
2008-12-02 21:57:00,1.2539,1.2539,1.25345,1.25345,67200000.0
2008-12-02 21:58:00,1.25355,1.2537,1.25355,1.2537,12800000.0
2008-12-02 21:59:00,1.2537,1.2537,1.25345,1.2537,40800000.0
2008-12-02 22:00:00,1.25375,1.2545,1.2536,1.25395,143200000.0
2008-12-02 22:01:00,1.2541,1.25415,1.25395,1.254,30200000.0
2008-12-02 22:02:00,1.25415,1.2545,1.25415,1.25425,30600000.0
2008-12-02 22:03:00,1.2542,1.2542,1.254,1.254,27400000.0
2008-12-02 22:04:00,1.25415,1.25495,1.25405,1.2549,82600000.0
2008-12-02 22:05:00,1.255,1.255,1.25475,1.255,83400000.0
2008-12-02 22:06:00,1.25525,1.2554,1.255,1.25515,90800000.0
2008-12-02 22:07:00,1.2552,1.25565,1.2551,1.2553,65800000.0
2008-12-02 22:08:00,1.2554,1.25575,1.2553,1.2555,31600000.0
2008-12-02 22:09:00,1.2555,1.25565,1.25545,1.2555,62400000.0
2008-12-02 22:10:00,1.2555,1.25605,1.2555,1.2559,86200000.0
2008-12-02 22:11:00,1.256,1.2563,1.2559,1.2559,70200000.0
2008-12-02 22:12:00,1.25595,1.25615,1.25535,1.2554,55000000.0
2008-12-02 22:13:00,1.2554,1.2554,1.2554,1.2554,23000000.0
2008-12-02 22:14:00,1.2554,1.2557,1.2553,1.2553,128600000.0
2008-12-02 22:15:00,1.2554,1.2557,1.25515,1.2552,123800000.0
2008-12-02 22:16:00,1.25525,1.25525,1.2547,1.2551,31600000.0
2008-12-02 22:17:00,1.2551,1.2551,1.2547,1.2548,56000000.0
2008-12-02 22:18:00,1.2549,1.2549,1.25385,1.25405,64400000.0
2008-12-02 22:19:00,1.2544,1.2547,1.254,1.2542,205400000.0
2008-12-02 22:20:00,1.2542,1.25465,1.25385,1.25455,158600000.0
2008-12-02 22:21:00,1.2546,1.255,1.2546,1.255,22800000.0
2008-12-02 22:22:00,1.255,1.255,1.2545,1.2545,15800000.0
2008-12-02 22:23:00,1.2545,1.25465,1.254,1.2542,122200000.0
2008-12-02 22:24:00,1.2541,1.2542,1.2537,1.254,104400000.0
2008-12-02 22:25:00,1.2539,1.2542,1.2536,1.2542,30600000.0
2008-12-02 22:26:00,1.2542,1.2543,1.25375,1.2538,91200000.0
2008-12-02 22:27:00,1.2538,1.2539,1.25345,1.2539,84600000.0
2008-12-02 22:28:00,1.2539,1.254,1.2537,1.2538,41600000.0
2008-12-02 22:29:00,1.25345,1.2537,1.25345,1.2537,34800000.0
2008-12-02 22:30:00,1.25375,1.25405,1.2537,1.25395,128600000.0
2008-12-02 22:31:00,1.2539,1.25395,1.25345,1.25355,130800000.0
2008-12-02 22:32:00,1.25365,1.25385,1.2534,1.25345,146400000.0
2008-12-02 22:33:00,1.25355,1.2537,1.2534,1.2536,114600000.0
2008-12-02 22:34:00,1.2535,1.2535,1.2527,1.25275,107400000.0
2008-12-02 22:35:00,1.2528,1.2529,1.25115,1.2513,168800000.0
2008-12-02 22:36:00,1.2513,1.2513,1.25045,1.2505,177400000.0
2008-12-02 22:37:00,1.2505,1.25145,1.2505,1.25065,253700000.0
2008-12-02 22:38:00,1.2508,1.25105,1.2508,1.251,76200000.0
2008-12-02 22:39:00,1.25085,1.25235,1.25085,1.252,228200000.0
2008-12-02 22:40:00,1.252,1.2526,1.252,1.2526,35200000.0
2008-12-02 22:41:00,1.2526,1.2532,1.2515,1.2515,276000000.0
2008-12-02 22:42:00,1.25165,1.252,1.2516,1.25195,101600000.0
2008-12-02 22:43:00,1.252,1.25285,1.252,1.25285,31400000.0
2008-12-02 22:44:00,1.253,1.255,1.253,1.255,245400000.0
2008-12-02 22:45:00,1.255,1.255,1.2534,1.25435,199800000.0
2008-12-02 22:46:00,1.2543,1.2543,1.2539,1.25405,143600000.0
2008-12-02 22:47:00,1.25405,1.2551,1.25405,1.25495,127600000.0
2008-12-02 22:48:00,1.255,1.255,1.25465,1.255,139200000.0
2008-12-02 22:49:00,1.255,1.255,1.25455,1.2546,34200000.0
2008-12-02 22:50:00,1.2546,1.2547,1.25415,1.2544,62000000.0
2008-12-02 22:51:00,1.25445,1.25465,1.25415,1.25415,43600000.0
2008-12-02 22:52:00,1.2541,1.2542,1.2534,1.2535,219000000.0
2008-12-02 22:53:00,1.2535,1.2536,1.25235,1.25235,167400000.0
2008-12-02 22:54:00,1.2525,1.2536,1.2525,1.2534,175400000.0
2008-12-02 22:55:00,1.253,1.253,1.25225,1.2525,90000000.0
2008-12-02 22:56:00,1.2525,1.2526,1.25115,1.2514,78600000.0
2008-12-02 22:57:00,1.25135,1.2522,1.251,1.251,161400000.0
2008-12-02 22:58:00,1.2511,1.2511,1.25025,1.2504,195000000.0
2008-12-02 22:59:00,1.2504,1.251,1.2504,1.2508,126800000.0
2008-12-02 23:00:00,1.2508,1.2514,1.2508,1.2514,44200000.0
2008-12-02 23:01:00,1.2514,1.25265,1.2514,1.2516,165200000.0
2008-12-02 23:02:00,1.2519,1.2521,1.2516,1.2516,98400000.0
2008-12-02 23:03:00,1.2516,1.2516,1.2512,1.2513,32800000.0
2008-12-02 23:04:00,1.2513,1.2513,1.2506,1.2508,53800000.0
2008-12-02 23:05:00,1.2508,1.25115,1.2508,1.25115,16200000.0
2008-12-02 23:06:00,1.2512,1.25165,1.2509,1.25095,81200000.0
2008-12-02 23:07:00,1.25095,1.251,1.2497,1.2497,265400000.0
2008-12-02 23:08:00,1.25,1.2504,1.24975,1.2501,191400000.0
2008-12-02 23:09:00,1.25015,1.2502,1.2501,1.2501,26800000.0
2008-12-02 23:10:00,1.2501,1.2509,1.2501,1.25045,88400000.0
2008-12-02 23:11:00,1.25045,1.25065,1.25045,1.25065,25200000.0
2008-12-02 23:12:00,1.2508,1.25095,1.25015,1.2504,51800000.0
2008-12-02 23:13:00,1.2504,1.2509,1.25035,1.25055,61000000.0
2008-12-02 23:14:00,1.25075,1.2508,1.25075,1.2508,21600000.0
2008-12-02 23:15:00,1.2508,1.25145,1.2508,1.25145,41600000.0
2008-12-02 23:16:00,1.2514,1.25255,1.25115,1.2522,63000000.0
2008-12-02 23:17:00,1.2523,1.2523,1.252,1.25205,58000000.0
2008-12-02 23:18:00,1.25215,1.25245,1.25205,1.25215,41000000.0
2008-12-02 23:19:00,1.25215,1.25215,1.25215,1.25215,4400000.0
2008-12-02 23:20:00,1.25215,1.25215,1.25215,1.25215,2200000.0
2008-12-02 23:21:00,1.2521,1.25215,1.2521,1.2521,17400000.0
2008-12-02 23:22:00,1.2521,1.25265,1.2521,1.2526,47600000.0
2008-12-02 23:23:00,1.2526,1.2526,1.25215,1.25215,20400000.0
2008-12-02 23:24:00,1.25195,1.25195,1.2514,1.2514,33800000.0
2008-12-02 23:25:00,1.25145,1.25185,1.25145,1.25185,15800000.0
2008-12-02 23:26:00,1.2518,1.2522,1.25125,1.25145,63200000.0
2008-12-02 23:27:00,1.25185,1.25215,1.25185,1.25215,7200000.0
2008-12-02 23:28:00,1.2522,1.2522,1.25195,1.25215,16800000.0
2008-12-02 23:29:00,1.2523,1.2523,1.25215,1.25225,27200000.0
2008-12-02 23:30:00,1.25205,1.25205,1.2516,1.25183,21000000.0
2008-12-02 23:31:00,1.2523,1.2523,1.2522,1.2523,21600000.0
2008-12-02 23:32:00,1.25225,1.2526,1.25225,1.25245,39600000.0
2008-12-02 23:33:00,1.2525,1.25315,1.2523,1.25315,126600000.0
2008-12-02 23:34:00,1.25305,1.25325,1.2528,1.25305,52400000.0
2008-12-02 23:35:00,1.2531,1.2531,1.25245,1.2528,29200000.0
2008-12-02 23:36:00,1.25245,1.2525,1.25245,1.2525,18000000.0
2008-12-02 23:37:00,1.25255,1.25275,1.25255,1.25275,15400000.0
2008-12-02 23:38:00,1.25275,1.253,1.25255,1.25295,41600000.0
2008-12-02 23:39:00,1.25295,1.25295,1.2525,1.2525,22400000.0
2008-12-02 23:40:00,1.25255,1.25255,1.25245,1.25245,4400000.0
2008-12-02 23:41:00,1.25245,1.25255,1.2523,1.2524,31800000.0
2008-12-02 23:42:00,1.25235,1.2524,1.25105,1.2512,282600000.0
2008-12-02 23:43:00,1.2512,1.2513,1.2505,1.25115,89400000.0
2008-12-02 23:44:00,1.25135,1.2515,1.2511,1.2512,67200000.0
2008-12-02 23:45:00,1.2512,1.2512,1.25045,1.2509,37400000.0
2008-12-02 23:46:00,1.2511,1.2511,1.25045,1.2506,23200000.0
2008-12-02 23:47:00,1.2499,1.2509,1.2499,1.2509,66200000.0
2008-12-02 23:48:00,1.2509,1.2509,1.25025,1.2503,44400000.0
2008-12-02 23:49:00,1.25035,1.2505,1.25005,1.25005,102600000.0
2008-12-02 23:50:00,1.25025,1.2505,1.24995,1.25035,67800000.0
2008-12-02 23:51:00,1.2505,1.2506,1.25,1.25015,51800000.0
2008-12-02 23:52:00,1.2502,1.2502,1.2491,1.24925,37400000.0
2008-12-02 23:53:00,1.2493,1.2495,1.2486,1.2486,51200000.0
2008-12-02 23:54:00,1.24875,1.24875,1.2476,1.2478,80600000.0
2008-12-02 23:55:00,1.24795,1.24795,1.24635,1.2466,96500000.0
2008-12-02 23:56:00,1.2467,1.2476,1.2467,1.2472,81200000.0
2008-12-02 23:57:00,1.2479,1.2481,1.24705,1.24705,61400000.0
2008-12-02 23:58:00,1.2472,1.24745,1.2472,1.2474,57600000.0
2008-12-02 23:59:00,1.2474,1.2474,1.2465,1.2465,49600000.0
2008-12-03 00:00:00,1.24567,1.24698,1.24564,1.24698,49200000.0
2008-12-03 00:01:00,1.24691,1.24709,1.24571,1.24703,66800000.0
2008-12-03 00:02:00,1.2465,1.24794,1.24643,1.24794,32800000.0
2008-12-03 00:03:00,1.2484,1.2484,1.2475,1.2475,4800000.0
2008-12-03 00:04:00,1.24745,1.2479,1.24635,1.2468,167600000.0
2008-12-03 00:05:00,1.24695,1.24715,1.24465,1.2458,54400000.0
2008-12-03 00:06:00,1.24535,1.24645,1.2446,1.24555,49600000.0
2008-12-03 00:07:00,1.2457,1.2457,1.243,1.24395,146200000.0
2008-12-03 00:08:00,1.24395,1.2455,1.2435,1.2455,138600000.0
2008-12-03 00:09:00,1.2457,1.2458,1.24515,1.2454,61000000.0
2008-12-03 00:10:00,1.24545,1.24545,1.24545,1.24545,4800000.0
2008-12-03 00:11:00,1.24589,1.24602,1.24563,1.24602,20000000.0
2008-12-03 00:12:00,1.2459,1.246,1.2458,1.24582,46600000.0
2008-12-03 00:13:00,1.2456,1.24575,1.2456,1.24575,4400000.0
2008-12-03 00:14:00,1.24575,1.24575,1.24555,1.2457,11200000.0
2008-12-03 00:15:00,1.2459,1.246,1.24545,1.2456,38400000.0
2008-12-03 00:16:00,1.2457,1.24585,1.2457,1.24585,6800000.0
2008-12-03 00:17:00,1.24585,1.24585,1.24585,1.24585,2200000.0
2008-12-03 00:18:00,1.2458,1.246,1.2458,1.24595,13600000.0
2008-12-03 00:19:00,1.2462,1.2462,1.2458,1.2458,15800000.0
2008-12-03 00:20:00,1.24595,1.24595,1.2458,1.24585,6600000.0
2008-12-03 00:21:00,1.2458,1.2458,1.2458,1.2458,7200000.0
2008-12-03 00:22:00,1.24585,1.24585,1.24585,1.24585,2200000.0
2008-12-03 00:23:00,1.24615,1.24625,1.24585,1.24605,21200000.0
2008-12-03 00:24:00,1.2459,1.24595,1.2459,1.24595,6800000.0
2008-12-03 00:25:00,1.24586,1.2461,1.24575,1.24594,31600000.0
2008-12-03 00:26:00,1.24585,1.2459,1.24585,1.2459,9600000.0
2008-12-03 00:27:00,1.246,1.246,1.24595,1.246,6600000.0
2008-12-03 00:28:00,1.2461,1.24635,1.2458,1.24635,38200000.0
2008-12-03 00:29:00,1.24645,1.2468,1.2463,1.2466,21800000.0
2008-12-03 00:30:00,1.2463,1.24645,1.2463,1.24645,4400000.0
2008-12-03 00:31:00,1.2464,1.24645,1.2463,1.2464,13200000.0
2008-12-03 00:32:00,1.2463,1.2463,1.2462,1.2462,32000000.0
2008-12-03 00:33:00,1.2462,1.24635,1.2462,1.24635,35200000.0
2008-12-03 00:34:00,1.2464,1.24665,1.2464,1.24665,14800000.0
2008-12-03 00:35:00,1.24674,1.2469,1.24674,1.2469,6600000.0
2008-12-03 00:36:00,1.24695,1.24695,1.2468,1.2468,9000000.0
2008-12-03 00:37:00,1.24635,1.24635,1.2463,1.2463,4800000.0
2008-12-03 00:38:00,1.24665,1.24665,1.24645,1.24645,7000000.0
2008-12-03 00:39:00,1.24605,1.24634,1.24605,1.24617,12200000.0
2008-12-03 00:40:00,1.2466,1.2467,1.2466,1.2467,9600000.0
2008-12-03 00:41:00,1.2467,1.2467,1.2465,1.2466,18800000.0
2008-12-03 00:42:00,1.24665,1.24685,1.24665,1.2468,13400000.0
2008-12-03 00:43:00,1.2469,1.24755,1.24685,1.24755,26200000.0
2008-12-03 00:44:00,1.24765,1.2481,1.24765,1.2478,44800000.0
2008-12-03 00:45:00,1.24815,1.24815,1.2475,1.24775,71200000.0
2008-12-03 00:46:00,1.24775,1.24885,1.24735,1.2481,74600000.0
2008-12-03 00:47:00,1.24815,1.24815,1.2481,1.2481,21800000.0
2008-12-03 00:48:00,1.2482,1.249,1.248,1.24885,117200000.0
2008-12-03 00:49:00,1.24865,1.24875,1.2482,1.24825,36000000.0
2008-12-03 00:50:00,1.2484,1.2484,1.2482,1.24835,6800000.0
2008-12-03 00:51:00,1.24835,1.24835,1.2483,1.2483,8800000.0
2008-12-03 00:52:00,1.2483,1.2483,1.2475,1.2476,121400000.0
2008-12-03 00:53:00,1.2476,1.2478,1.2476,1.2478,47800000.0
2008-12-03 00:54:00,1.24805,1.2481,1.2475,1.2476,42400000.0
2008-12-03 00:55:00,1.2476,1.24785,1.2476,1.24785,80400000.0
2008-12-03 00:56:00,1.24747,1.24765,1.24725,1.24765,9200000.0
2008-12-03 00:57:00,1.24785,1.24785,1.24785,1.24785,5400000.0
2008-12-03 00:58:00,1.24785,1.2486,1.24785,1.24795,66600000.0
2008-12-03 00:59:00,1.24785,1.2483,1.24785,1.24805,13000000.0
2008-12-03 01:00:00,1.24825,1.24955,1.24795,1.2492,105000000.0
2008-12-03 01:01:00,1.24915,1.2496,1.24915,1.2496,36000000.0
2008-12-03 01:02:00,1.2497,1.2497,1.24945,1.2495,8600000.0
2008-12-03 01:03:00,1.2496,1.2496,1.2496,1.2496,2200000.0
2008-12-03 01:04:00,1.2498,1.24995,1.2494,1.2494,26200000.0
2008-12-03 01:05:00,1.2495,1.25005,1.2495,1.25005,16800000.0
2008-12-03 01:06:00,1.2501,1.25025,1.2501,1.25025,7200000.0
2008-12-03 01:07:00,1.2504,1.25075,1.25025,1.25025,45800000.0
2008-12-03 01:08:00,1.25065,1.2507,1.25025,1.25055,21000000.0
2008-12-03 01:09:00,1.25055,1.2506,1.25035,1.25035,9600000.0
2008-12-03 01:10:00,1.25025,1.2503,1.24955,1.2498,16400000.0
2008-12-03 01:11:00,1.24985,1.24985,1.24985,1.24985,2200000.0
2008-12-03 01:12:00,1.24985,1.24985,1.24955,1.24955,6600000.0
2008-12-03 01:13:00,1.24955,1.2496,1.2493,1.2493,20800000.0
2008-12-03 01:14:00,1.2493,1.2494,1.2493,1.2494,7000000.0
2008-12-03 01:15:00,1.2493,1.2493,1.2493,1.2493,4800000.0
2008-12-03 01:16:00,1.2493,1.2493,1.2493,1.2493,40600000.0
2008-12-03 01:17:00,1.24945,1.24955,1.24945,1.24955,4800000.0
2008-12-03 01:18:00,1.24955,1.24955,1.24955,1.24955,2400000.0
2008-12-03 01:19:00,1.24955,1.24955,1.24845,1.24905,61600001.0
2008-12-03 01:20:00,1.2488,1.24885,1.24845,1.24855,206400000.0
2008-12-03 01:21:00,1.24855,1.24855,1.24855,1.24855,128800000.0
2008-12-03 01:22:00,1.24855,1.24855,1.2483,1.24845,216600000.0
2008-12-03 01:23:00,1.24855,1.2487,1.2484,1.2486,250600000.0
2008-12-03 01:24:00,1.2486,1.2486,1.24805,1.2481,14200000.0
2008-12-03 01:25:00,1.2481,1.2482,1.2481,1.2481,12000000.0
2008-12-03 01:26:00,1.2483,1.2484,1.2483,1.2484,4800000.0
2008-12-03 01:27:00,1.2484,1.2484,1.248,1.24805,12800000.0
2008-12-03 01:28:00,1.2486,1.24865,1.24795,1.24795,9000000.0
2008-12-03 01:29:00,1.24815,1.24875,1.24815,1.24855,135400000.0
2008-12-03 01:30:00,1.24835,1.2484,1.248,1.2481,9600000.0
2008-12-03 01:31:00,1.2481,1.24835,1.2481,1.24825,16200000.0
2008-12-03 01:32:00,1.2485,1.2485,1.2485,1.2485,2400000.0
2008-12-03 01:33:00,1.24885,1.249,1.24885,1.249,19200000.0
2008-12-03 01:34:00,1.249,1.24965,1.249,1.24965,22800000.0
2008-12-03 01:35:00,1.24945,1.2495,1.2489,1.2489,70200000.0
2008-12-03 01:36:00,1.24895,1.249,1.24895,1.249,4400000.0
2008-12-03 01:37:00,1.249,1.249,1.24895,1.24895,8800000.0
2008-12-03 01:38:00,1.24895,1.24895,1.2487,1.2487,19200000.0
2008-12-03 01:39:00,1.2487,1.24885,1.2487,1.24885,9000000.0
2008-12-03 01:40:00,1.2489,1.24905,1.2489,1.24905,24600000.0
2008-12-03 01:41:00,1.24945,1.2496,1.24945,1.2496,48000000.0
2008-12-03 01:42:00,1.2496,1.2496,1.24875,1.2491,61200000.0
2008-12-03 01:43:00,1.24925,1.24925,1.24925,1.24925,2400000.0
2008-12-03 01:44:00,1.24925,1.2494,1.24925,1.2494,16400000.0
2008-12-03 01:45:00,1.24975,1.24975,1.24975,1.24975,4800000.0
2008-12-03 01:46:00,1.24941,1.24963,1.24938,1.24955,37400000.0
2008-12-03 01:47:00,1.24972,1.24972,1.24938,1.24938,36000000.0
2008-12-03 01:48:00,1.24935,1.24935,1.24935,1.24935,7200000.0
2008-12-03 01:49:00,1.24965,1.24965,1.24965,1.24965,2000000.0
2008-12-03 01:50:00,1.2497,1.2497,1.24945,1.2495,17000000.0
2008-12-03 01:51:00,1.2494,1.24975,1.2494,1.24975,16400000.0
2008-12-03 01:52:00,1.2498,1.2499,1.2494,1.2495,21600000.0
2008-12-03 01:53:00,1.24945,1.2495,1.24945,1.2495,9600000.0
2008-12-03 01:54:00,1.2495,1.2495,1.2495,1.2495,4800000.0
2008-12-03 01:55:00,1.2495,1.2495,1.2495,1.2495,7000000.0
2008-12-03 01:56:00,1.2496,1.2496,1.2496,1.2496,2400000.0
2008-12-03 01:57:00,1.24934,1.24947,1.24934,1.24934,11600000.0
2008-12-03 01:58:00,1.24923,1.24927,1.24873,1.24927,24200000.0
2008-12-03 01:59:00,1.24955,1.24965,1.2495,1.2495,11000000.0
2008-12-03 02:00:00,1.2496,1.2496,1.24925,1.24945,29600000.0
2008-12-03 02:01:00,1.2495,1.2495,1.2495,1.2495,2200000.0
2008-12-03 02:02:00,1.2493,1.24947,1.2493,1.24947,11000000.0
2008-12-03 02:03:00,1.24945,1.24945,1.24945,1.24945,2200000.0
2008-12-03 02:04:00,1.2496,1.2496,1.2494,1.2494,4400000.0
2008-12-03 02:05:00,1.2496,1.2496,1.2494,1.2494,4400000.0
2008-12-03 02:06:00,1.2495,1.2495,1.2495,1.2495,2200000.0
2008-12-03 02:07:00,1.2495,1.24955,1.2495,1.2495,11000000.0
2008-12-03 02:08:00,1.2495,1.2495,1.2495,1.2495,4400000.0
2008-12-03 02:09:00,1.24965,1.24965,1.24945,1.24945,4400000.0
2008-12-03 02:10:00,1.2495,1.24985,1.2495,1.24965,21800000.0
2008-12-03 02:11:00,1.24927,1.24969,1.24922,1.24957,19200000.0
2008-12-03 02:12:00,1.24973,1.24977,1.24956,1.24977,23200000.0
2008-12-03 02:13:00,1.24958,1.24983,1.24955,1.24983,21400000.0
2008-12-03 02:14:00,1.25005,1.2502,1.24965,1.24965,5200000.0
2008-12-03 02:15:00,1.24995,1.2502,1.24965,1.24965,20400000.0
2008-12-03 02:16:00,1.25005,1.25035,1.24965,1.25035,16000000.0
2008-12-03 02:17:00,1.25085,1.252,1.25045,1.252,60800000.0
2008-12-03 02:18:00,1.2521,1.2523,1.2515,1.2521,68200000.0
2008-12-03 02:19:00,1.2521,1.25225,1.2508,1.2511,113000000.0
2008-12-03 02:20:00,1.25115,1.25115,1.25115,1.25115,7000000.0
2008-12-03 02:21:00,1.25091,1.25098,1.25064,1.25073,18000000.0
2008-12-03 02:22:00,1.25115,1.25145,1.2511,1.25115,54000000.0
2008-12-03 02:23:00,1.2513,1.25155,1.2511,1.25155,19200000.0
2008-12-03 02:24:00,1.2516,1.2516,1.25115,1.2513,46000000.0
2008-12-03 02:25:00,1.25175,1.25215,1.2515,1.2517,40200000.0
2008-12-03 02:26:00,1.2518,1.2518,1.2518,1.2518,12800000.0
2008-12-03 02:27:00,1.2518,1.2518,1.2518,1.2518,16000000.0
2008-12-03 02:28:00,1.2518,1.2518,1.2518,1.2518,3200000.0
2008-12-03 02:29:00,1.25125,1.25145,1.25125,1.25125,18000000.0
2008-12-03 02:30:00,1.2513,1.2513,1.2513,1.2513,8800000.0
2008-12-03 02:31:00,1.25145,1.25145,1.25125,1.25125,4400000.0
2008-12-03 02:32:00,1.2514,1.2516,1.25135,1.2516,13200000.0
2008-12-03 02:33:00,1.2516,1.2517,1.25155,1.25155,17600000.0
2008-12-03 02:34:00,1.25145,1.25145,1.25145,1.25145,4400000.0
2008-12-03 02:35:00,1.25155,1.2516,1.2515,1.25155,22000000.0
2008-12-03 02:36:00,1.2518,1.252,1.2518,1.252,38200000.0
2008-12-03 02:37:00,1.25205,1.25205,1.252,1.252,9400000.0
2008-12-03 02:38:00,1.252,1.25205,1.252,1.252,16400000.0
2008-12-03 02:39:00,1.252,1.25205,1.252,1.252,39200000.0
2008-12-03 02:40:00,1.252,1.252,1.252,1.252,2400000.0
2008-12-03 02:41:00,1.252,1.252,1.252,1.252,21000000.0
2008-12-03 02:42:00,1.252,1.252,1.252,1.252,7000000.0
2008-12-03 02:43:00,1.252,1.2524,1.252,1.2524,17400000.0
2008-12-03 02:44:00,1.25195,1.2529,1.2519,1.2529,45800000.0
2008-12-03 02:45:00,1.253,1.253,1.253,1.253,4600000.0
2008-12-03 02:46:00,1.253,1.253,1.253,1.253,2400000.0
2008-12-03 02:47:00,1.25315,1.2535,1.253,1.2535,50400000.0
2008-12-03 02:48:00,1.25345,1.2535,1.25345,1.25345,14400000.0
2008-12-03 02:49:00,1.2531,1.2533,1.2531,1.2532,18800000.0
2008-12-03 02:50:00,1.253,1.2534,1.253,1.2534,5200000.0
2008-12-03 02:51:00,1.253,1.2531,1.25225,1.2527,22400000.0
2008-12-03 02:52:00,1.25255,1.2526,1.2524,1.2524,11200000.0
2008-12-03 02:53:00,1.25245,1.25245,1.25245,1.25245,2400000.0
2008-12-03 02:54:00,1.2525,1.25355,1.2525,1.25355,59800000.0
2008-12-03 02:55:00,1.2537,1.25375,1.25295,1.2531,77000000.0
2008-12-03 02:56:00,1.2531,1.2531,1.2531,1.2531,17600000.0
2008-12-03 02:57:00,1.2531,1.2531,1.2531,1.2531,17600000.0
2008-12-03 02:58:00,1.2531,1.2533,1.2531,1.2533,17000000.0
2008-12-03 02:59:00,1.2532,1.2532,1.2531,1.2531,16800000.0
2008-12-03 03:00:00,1.2531,1.2531,1.2531,1.2531,21600000.0
2008-12-03 03:01:00,1.2531,1.2531,1.2531,1.2531,21400000.0
2008-12-03 03:02:00,1.25315,1.25315,1.2531,1.2531,8600000.0
2008-12-03 03:03:00,1.2531,1.2531,1.2531,1.2531,12800000.0
2008-12-03 03:04:00,1.25268,1.2528,1.25267,1.25267,70600000.0
2008-12-03 03:05:00,1.2531,1.2531,1.2531,1.2531,12800000.0
2008-12-03 03:06:00,1.25226,1.25243,1.25197,1.25223,79600000.0
2008-12-03 03:07:00,1.25237,1.25272,1.25237,1.25255,73800000.0
2008-12-03 03:08:00,1.25294,1.25297,1.2523,1.2523,47200000.0
2008-12-03 03:09:00,1.25248,1.25248,1.25219,1.25245,35800000.0
2008-12-03 03:10:00,1.2531,1.2531,1.2526,1.2526,12800000.0
2008-12-03 03:11:00,1.25228,1.25248,1.25218,1.25244,103000000.0
2008-12-03 03:12:00,1.25231,1.25231,1.25216,1.25216,16400000.0
2008-12-03 03:13:00,1.2527,1.2527,1.25225,1.2524,16200000.0
2008-12-03 03:14:00,1.2525,1.2525,1.25195,1.25195,14200000.0
2008-12-03 03:15:00,1.25205,1.2521,1.25205,1.25205,6400000.0
2008-12-03 03:16:00,1.2521,1.25225,1.2521,1.25225,6000000.0
2008-12-03 03:17:00,1.252,1.252,1.252,1.252,2000000.0
2008-12-03 03:18:00,1.2522,1.2523,1.2522,1.2523,4000000.0
2008-12-03 03:19:00,1.25205,1.25205,1.25205,1.25205,2000000.0
2008-12-03 03:20:00,1.2522,1.25225,1.2521,1.25225,5000000.0
2008-12-03 03:21:00,1.25205,1.25205,1.25205,1.25205,2000000.0
2008-12-03 03:22:00,1.2522,1.25225,1.2521,1.25225,7000000.0
2008-12-03 03:23:00,1.2523,1.2524,1.2523,1.2524,6800000.0
2008-12-03 03:24:00,1.25265,1.25275,1.25265,1.25275,4800000.0
2008-12-03 03:25:00,1.25228,1.25248,1.25227,1.25227,14800000.0
2008-12-03 03:26:00,1.2522,1.25252,1.2522,1.25252,36600000.0
2008-12-03 03:27:00,1.2527,1.2528,1.2525,1.2528,7400000.0
2008-12-03 03:28:00,1.25249,1.2526,1.25245,1.25245,12000000.0
2008-12-03 03:29:00,1.25242,1.25264,1.25239,1.25248,14000000.0
2008-12-03 03:30:00,1.25254,1.2528,1.25247,1.25271,24200000.0
2008-12-03 03:31:00,1.2529,1.2529,1.25285,1.2529,9600000.0
2008-12-03 03:32:00,1.25272,1.25272,1.25182,1.2523,31000000.0
2008-12-03 03:33:00,1.2528,1.2529,1.25275,1.2529,8400000.0
2008-12-03 03:34:00,1.2529,1.2529,1.2529,1.2529,2400000.0
2008-12-03 03:35:00,1.25255,1.2526,1.25255,1.2526,8800000.0
2008-12-03 03:36:00,1.2526,1.2526,1.2526,1.2526,3200000.0
2008-12-03 03:37:00,1.2526,1.2526,1.2526,1.2526,1600000.0
2008-12-03 03:38:00,1.2526,1.2526,1.2526,1.2526,1600000.0
2008-12-03 03:39:00,1.25196,1.25219,1.25196,1.25219,6600000.0
2008-12-03 03:40:00,1.2526,1.2526,1.25225,1.25225,13600000.0
2008-12-03 03:41:00,1.25235,1.25235,1.251,1.25135,103600000.0
2008-12-03 03:42:00,1.2513,1.2513,1.25105,1.25105,59200000.0
2008-12-03 03:43:00,1.2511,1.2513,1.2509,1.251,27200000.0
2008-12-03 03:44:00,1.251,1.25105,1.251,1.251,10200000.0
2008-12-03 03:45:00,1.251,1.2511,1.251,1.251,15800000.0
2008-12-03 03:46:00,1.251,1.251,1.2498,1.25005,21000000.0
2008-12-03 03:47:00,1.2502,1.2504,1.25,1.2504,35600000.0
2008-12-03 03:48:00,1.2501,1.2504,1.24995,1.25015,14000000.0
2008-12-03 03:49:00,1.2502,1.2504,1.25005,1.2504,8000000.0
2008-12-03 03:50:00,1.2501,1.2505,1.2501,1.2504,17200000.0
2008-12-03 03:51:00,1.25015,1.2505,1.25015,1.2502,16200000.0
2008-12-03 03:52:00,1.25025,1.25025,1.2502,1.2502,13400000.0
2008-12-03 03:53:00,1.2502,1.2502,1.2502,1.2502,1000000.0
2008-12-03 03:54:00,1.24995,1.25037,1.24896,1.25001,39200000.0
2008-12-03 03:55:00,1.2502,1.2502,1.2502,1.2502,6000000.0
2008-12-03 03:56:00,1.2502,1.2502,1.2502,1.2502,4000000.0
2008-12-03 03:57:00,1.2502,1.25045,1.2502,1.25035,13800000.0
2008-12-03 03:58:00,1.2504,1.2504,1.2504,1.2504,12800000.0
2008-12-03 03:59:00,1.24968,1.25024,1.24965,1.24978,53200000.0
2008-12-03 04:00:00,1.2504,1.2504,1.24985,1.25025,12000000.0
2008-12-03 04:01:00,1.2504,1.2504,1.2495,1.2495,13600000.0
2008-12-03 04:02:00,1.2502,1.25035,1.24865,1.24895,25600000.0
2008-12-03 04:03:00,1.24895,1.24895,1.24895,1.24895,6800000.0
2008-12-03 04:04:00,1.24895,1.24935,1.2481,1.24935,70000000.0
2008-12-03 04:05:00,1.249,1.2491,1.249,1.2491,3400000.0
2008-12-03 04:06:00,1.24885,1.24935,1.24885,1.24935,18400000.0
2008-12-03 04:07:00,1.2495,1.2495,1.2491,1.24945,21000000.0
2008-12-03 04:08:00,1.24913,1.24919,1.24886,1.24907,53200000.0
2008-12-03 04:09:00,1.2496,1.2496,1.2496,1.2496,7200000.0
2008-12-03 04:10:00,1.24913,1.24931,1.24885,1.24918,104000000.0
2008-12-03 04:11:00,1.2497,1.2497,1.24905,1.2493,36000000.0
2008-12-03 04:12:00,1.24915,1.2492,1.24915,1.2492,6000000.0
2008-12-03 04:13:00,1.2492,1.2493,1.2492,1.2493,8400000.0
2008-12-03 04:14:00,1.24915,1.2493,1.24915,1.2493,8400000.0
2008-12-03 04:15:00,1.24904,1.24904,1.2487,1.24876,60000000.0
2008-12-03 04:16:00,1.2494,1.2494,1.24915,1.24915,22200000.0
2008-12-03 04:17:00,1.2492,1.2492,1.2492,1.2492,8400000.0
2008-12-03 04:18:00,1.2492,1.2492,1.2492,1.2492,6000000.0
2008-12-03 04:19:00,1.2492,1.2492,1.2492,1.2492,3000000.0
2008-12-03 04:20:00,1.2492,1.2492,1.2492,1.2492,3000000.0
2008-12-03 04:21:00,1.24865,1.24883,1.24859,1.24859,50400000.0
2008-12-03 04:22:00,1.2492,1.2492,1.2492,1.2492,3000000.0
2008-12-03 04:23:00,1.24868,1.24873,1.24868,1.24873,16000000.0
2008-12-03 04:24:00,1.2492,1.2495,1.2491,1.2492,22800000.0
2008-12-03 04:25:00,1.24881,1.24889,1.24876,1.24881,48000000.0
2008-12-03 04:26:00,1.2492,1.2492,1.2492,1.2492,6000000.0
2008-12-03 04:27:00,1.2492,1.2492,1.2492,1.2492,12000000.0
2008-12-03 04:28:00,1.24876,1.24901,1.2487,1.2487,21600000.0
2008-12-03 04:29:00,1.2492,1.2492,1.2492,1.2492,3000000.0
2008-12-03 04:30:00,1.2492,1.2492,1.2492,1.2492,3000000.0
2008-12-03 04:31:00,1.24885,1.24895,1.24883,1.2489,16800000.0
2008-12-03 04:32:00,1.2492,1.2492,1.2492,1.2492,7000000.0
2008-12-03 04:33:00,1.24863,1.24889,1.24855,1.24872,60400000.0
2008-12-03 04:34:00,1.24864,1.24895,1.24864,1.2487,18400000.0
2008-12-03 04:35:00,1.2492,1.2492,1.2491,1.2491,15000000.0
2008-12-03 04:36:00,1.24885,1.24885,1.24885,1.24885,2400000.0
2008-12-03 04:37:00,1.249,1.249,1.249,1.249,2400000.0
2008-12-03 04:38:00,1.249,1.249,1.249,1.249,2400000.0
2008-12-03 04:39:00,1.249,1.249,1.249,1.249,2400000.0
2008-12-03 04:40:00,1.249,1.249,1.249,1.249,4800000.0
2008-12-03 04:41:00,1.24836,1.24862,1.24836,1.24862,43000000.0
2008-12-03 04:42:00,1.2486,1.2486,1.2485,1.2486,44200000.0
2008-12-03 04:43:00,1.2486,1.2486,1.24855,1.24855,9600000.0
2008-12-03 04:44:00,1.24855,1.24855,1.24855,1.24855,4800000.0
2008-12-03 04:45:00,1.24823,1.24823,1.24815,1.24817,21600000.0
2008-12-03 04:46:00,1.2486,1.2486,1.2486,1.2486,4800000.0
2008-12-03 04:47:00,1.2486,1.2486,1.2486,1.2486,4800000.0
2008-12-03 04:48:00,1.2486,1.2486,1.24835,1.2484,28800000.0
2008-12-03 04:49:00,1.24778,1.24796,1.24766,1.24771,126000000.0
2008-12-03 04:50:00,1.24804,1.24811,1.24804,1.24804,25600000.0
2008-12-03 04:51:00,1.2479,1.24814,1.24784,1.24792,166000000.0
2008-12-03 04:52:00,1.24815,1.2482,1.24815,1.2482,4800000.0
2008-12-03 04:53:00,1.24817,1.24827,1.24805,1.24805,84000000.0
2008-12-03 04:54:00,1.2482,1.2482,1.2482,1.2482,14400000.0
2008-12-03 04:55:00,1.2482,1.2482,1.2476,1.2479,19600000.0
2008-12-03 04:56:00,1.2479,1.2479,1.2476,1.2476,51200000.0
2008-12-03 04:57:00,1.2476,1.2476,1.2476,1.2476,8800000.0
2008-12-03 04:58:00,1.2476,1.2476,1.2467,1.2467,42400000.0
2008-12-03 04:59:00,1.2467,1.2467,1.2467,1.2467,2000000.0
2008-12-03 05:00:00,1.2467,1.24795,1.2466,1.2475,102400000.0
2008-12-03 05:01:00,1.2475,1.2475,1.2475,1.2475,1600000.0
2008-12-03 05:02:00,1.24687,1.24732,1.24653,1.24732,166600000.0
2008-12-03 05:03:00,1.24682,1.24705,1.24666,1.24673,88400000.0
2008-12-03 05:04:00,1.2475,1.2475,1.2475,1.2475,3200000.0
2008-12-03 05:05:00,1.2475,1.2476,1.2475,1.2476,8800000.0
2008-12-03 05:06:00,1.2476,1.24765,1.24755,1.24765,11200000.0
2008-12-03 05:07:00,1.2476,1.24795,1.24755,1.24795,10800000.0
2008-12-03 05:08:00,1.24785,1.24785,1.2474,1.2474,11400000.0
2008-12-03 05:09:00,1.2476,1.24765,1.2476,1.24765,14000000.0
2008-12-03 05:10:00,1.24765,1.24765,1.24765,1.24765,6800000.0
2008-12-03 05:11:00,1.24765,1.24765,1.24755,1.24755,4800000.0
2008-12-03 05:12:00,1.24755,1.2477,1.24755,1.2477,13600000.0
2008-12-03 05:13:00,1.2477,1.2477,1.2476,1.2476,18600000.0
2008-12-03 05:14:00,1.2476,1.2476,1.2476,1.2476,2400000.0
2008-12-03 05:15:00,1.24775,1.2478,1.24775,1.2478,28000000.0
2008-12-03 05:16:00,1.2477,1.24775,1.2476,1.2476,33600000.0
2008-12-03 05:17:00,1.2477,1.24785,1.2476,1.24765,14400000.0
2008-12-03 05:18:00,1.24815,1.24815,1.24815,1.24815,2400000.0
2008-12-03 05:19:00,1.24815,1.24815,1.24755,1.248,25400000.0
2008-12-03 05:20:00,1.248,1.2484,1.2478,1.2478,13200000.0
2008-12-03 05:21:00,1.24795,1.248,1.24795,1.248,12000000.0
2008-12-03 05:22:00,1.248,1.248,1.248,1.248,7200000.0
2008-12-03 05:23:00,1.248,1.24805,1.24795,1.24805,14000000.0
2008-12-03 05:24:00,1.24805,1.24805,1.24805,1.24805,9600000.0
2008-12-03 05:25:00,1.24805,1.2481,1.2479,1.2479,14000000.0
2008-12-03 05:26:00,1.24765,1.24765,1.24735,1.24765,31200000.0
2008-12-03 05:27:00,1.24765,1.24765,1.24765,1.24765,7200000.0
2008-12-03 05:28:00,1.24765,1.2479,1.24755,1.24755,33600000.0
2008-12-03 05:29:00,1.24778,1.24793,1.24741,1.24777,136000000.0
2008-12-03 05:30:00,1.24756,1.24756,1.24733,1.24743,32800000.0
2008-12-03 05:31:00,1.2477,1.2477,1.2477,1.2477,2400000.0
2008-12-03 05:32:00,1.2473,1.2474,1.24715,1.2472,8000000.0
2008-12-03 05:33:00,1.2472,1.24725,1.24705,1.24705,12400000.0
2008-12-03 05:34:00,1.24745,1.24745,1.24695,1.2471,34200000.0
2008-12-03 05:35:00,1.2471,1.2471,1.24655,1.24665,29200000.0
2008-12-03 05:36:00,1.2468,1.2468,1.2466,1.2466,6400000.0
2008-12-03 05:37:00,1.24665,1.24665,1.2466,1.2466,4000000.0
2008-12-03 05:38:00,1.24675,1.24675,1.24655,1.2466,13600000.0
2008-12-03 05:39:00,1.2466,1.24675,1.2466,1.24675,16400000.0
2008-12-03 05:40:00,1.2465,1.2466,1.24635,1.2464,39800000.0
2008-12-03 05:41:00,1.2465,1.24675,1.2465,1.24675,20000000.0
2008-12-03 05:42:00,1.24675,1.2468,1.24675,1.24675,12000000.0
2008-12-03 05:43:00,1.24675,1.247,1.24675,1.2468,26800000.0
2008-12-03 05:44:00,1.2468,1.2468,1.2468,1.2468,2400000.0
2008-12-03 05:45:00,1.2468,1.2468,1.24675,1.24675,6400000.0
2008-12-03 05:46:00,1.24645,1.24645,1.24645,1.24645,2000000.0
2008-12-03 05:47:00,1.2465,1.2465,1.2465,1.2465,2000000.0
2008-12-03 05:48:00,1.24705,1.24705,1.24655,1.24685,46000000.0
2008-12-03 05:49:00,1.24695,1.24695,1.2469,1.2469,4000000.0
2008-12-03 05:50:00,1.2469,1.2471,1.2469,1.2471,5000000.0
2008-12-03 05:51:00,1.2472,1.2475,1.2472,1.2475,6400000.0
2008-12-03 05:52:00,1.2475,1.2475,1.2475,1.2475,4800000.0
2008-12-03 05:53:00,1.2475,1.2475,1.2475,1.2475,4800000.0
2008-12-03 05:54:00,1.2475,1.2475,1.2475,1.2475,2400000.0
2008-12-03 05:55:00,1.24745,1.24775,1.24745,1.24765,26800000.0
2008-12-03 05:56:00,1.24765,1.24765,1.24765,1.24765,2000000.0
2008-12-03 05:57:00,1.24737,1.24745,1.2473,1.2474,26400000.0
2008-12-03 05:58:00,1.24755,1.24755,1.24755,1.24755,2000000.0
2008-12-03 05:59:00,1.24735,1.2477,1.24735,1.2477,13200000.0
2008-12-03 06:00:00,1.2477,1.2477,1.24765,1.24765,12000000.0
2008-12-03 06:01:00,1.24765,1.24775,1.2476,1.24765,28400000.0
2008-12-03 06:02:00,1.24765,1.24765,1.24765,1.24765,26400000.0
2008-12-03 06:03:00,1.2477,1.2485,1.2476,1.24765,56200000.0
2008-12-03 06:04:00,1.24745,1.248,1.24735,1.248,28200000.0
2008-12-03 06:05:00,1.248,1.2481,1.248,1.2481,4000000.0
2008-12-03 06:06:00,1.248,1.248,1.248,1.248,1000000.0
2008-12-03 06:07:00,1.2481,1.2481,1.2481,1.2481,2000000.0
2008-12-03 06:08:00,1.248,1.24865,1.248,1.24865,22200000.0
2008-12-03 06:09:00,1.2487,1.24885,1.2486,1.2486,16400000.0
2008-12-03 06:10:00,1.2487,1.2487,1.2487,1.2487,33600000.0
2008-12-03 06:11:00,1.2487,1.2487,1.2487,1.2487,44400000.0
2008-12-03 06:12:00,1.2487,1.2487,1.248,1.24815,36400000.0
2008-12-03 06:13:00,1.2482,1.2482,1.2482,1.2482,2000000.0
2008-12-03 06:14:00,1.2482,1.2482,1.2482,1.2482,6000000.0
2008-12-03 06:15:00,1.2482,1.2491,1.2482,1.24865,57600000.0
2008-12-03 06:16:00,1.24895,1.25045,1.24895,1.2496,130800000.0
2008-12-03 06:17:00,1.2496,1.2496,1.24885,1.24885,44800000.0
2008-12-03 06:18:00,1.24945,1.2496,1.2484,1.24875,54000000.0
2008-12-03 06:19:00,1.249,1.2495,1.24895,1.2495,26400000.0
2008-12-03 06:20:00,1.2495,1.2495,1.2495,1.2495,7200000.0
2008-12-03 06:21:00,1.2495,1.2495,1.2495,1.2495,16400000.0
2008-12-03 06:22:00,1.2495,1.2495,1.2491,1.2491,8400000.0
2008-12-03 06:23:00,1.24915,1.24915,1.2491,1.2491,4000000.0
2008-12-03 06:24:00,1.24885,1.2491,1.24885,1.2491,57600000.0
2008-12-03 06:25:00,1.2495,1.2498,1.24945,1.2498,6800000.0
2008-12-03 06:26:00,1.24954,1.24963,1.24931,1.24931,123600000.0
2008-12-03 06:27:00,1.2496,1.2496,1.2496,1.2496,1600000.0
2008-12-03 06:28:00,1.2499,1.25,1.24955,1.2496,32800000.0
2008-12-03 06:29:00,1.2496,1.2496,1.2496,1.2496,3200000.0
2008-12-03 06:30:00,1.24924,1.24977,1.24924,1.2496,141800000.0
2008-12-03 06:31:00,1.24948,1.24948,1.24908,1.24908,101800000.0
2008-12-03 06:32:00,1.2496,1.2496,1.2496,1.2496,11600000.0
2008-12-03 06:33:00,1.24941,1.24978,1.24941,1.24967,32800000.0
2008-12-03 06:34:00,1.24988,1.24988,1.24977,1.24977,18400000.0
2008-12-03 06:35:00,1.24985,1.24997,1.24985,1.24992,17000000.0
2008-12-03 06:36:00,1.2497,1.2497,1.2496,1.2496,8600000.0
2008-12-03 06:37:00,1.24975,1.24975,1.24955,1.24955,7200000.0
2008-12-03 06:38:00,1.2497,1.25,1.24965,1.25,33600000.0
2008-12-03 06:39:00,1.25,1.25,1.25,1.25,2000000.0
2008-12-03 06:40:00,1.25009,1.25012,1.24993,1.25012,60000000.0
2008-12-03 06:41:00,1.25,1.25005,1.25,1.25005,4000000.0
2008-12-03 06:42:00,1.25005,1.25005,1.25,1.25,4000000.0
2008-12-03 06:43:00,1.25,1.25,1.25,1.25,2000000.0
2008-12-03 06:44:00,1.25,1.25015,1.25,1.25015,12800000.0
2008-12-03 06:45:00,1.25015,1.25015,1.25015,1.25015,2000000.0
2008-12-03 06:46:00,1.2503,1.25045,1.2503,1.25045,6800000.0
2008-12-03 06:47:00,1.2505,1.2505,1.2505,1.2505,2000000.0
2008-12-03 06:48:00,1.25045,1.25045,1.25045,1.25045,9600000.0
2008-12-03 06:49:00,1.25045,1.2505,1.25045,1.2505,6800000.0
2008-12-03 06:50:00,1.25065,1.25075,1.2505,1.25055,14000000.0
2008-12-03 06:51:00,1.2508,1.25105,1.2508,1.25105,14400000.0
2008-12-03 06:52:00,1.25084,1.25105,1.25066,1.25091,189000000.0
2008-12-03 06:53:00,1.25125,1.2513,1.25125,1.2513,14400000.0
2008-12-03 06:54:00,1.2513,1.2513,1.2512,1.2513,7200000.0
2008-12-03 06:55:00,1.2512,1.25125,1.2512,1.25125,16800000.0
2008-12-03 06:56:00,1.25125,1.25135,1.25125,1.25135,18400000.0
2008-12-03 06:57:00,1.25135,1.25135,1.25135,1.25135,17600000.0
2008-12-03 06:58:00,1.25135,1.2514,1.25135,1.2514,12800000.0
2008-12-03 06:59:00,1.25135,1.25135,1.25135,1.25135,4400000.0
2008-12-03 07:00:00,1.2514,1.25145,1.25135,1.25145,17200000.0
2008-12-03 07:01:00,1.25145,1.25145,1.25145,1.25145,2400000.0
2008-12-03 07:02:00,1.25155,1.25155,1.2506,1.2512,70400001.0
2008-12-03 07:03:00,1.2512,1.2512,1.2503,1.2508,45200000.0
2008-12-03 07:04:00,1.25095,1.2513,1.25095,1.2513,9600000.0
2008-12-03 07:05:00,1.2513,1.2513,1.25095,1.25095,21200000.0
2008-12-03 07:06:00,1.25095,1.25095,1.25095,1.25095,2000000.0
2008-12-03 07:07:00,1.2512,1.2512,1.2512,1.2512,2400000.0
2008-12-03 07:08:00,1.2509,1.2512,1.2509,1.2512,10000000.0
2008-12-03 07:09:00,1.25105,1.25125,1.25105,1.25125,9000000.0
2008-12-03 07:10:00,1.25094,1.25094,1.2507,1.2507,159600000.0
2008-12-03 07:11:00,1.25105,1.2512,1.25105,1.2512,8000000.0
2008-12-03 07:12:00,1.2509,1.2513,1.2509,1.2513,21600000.0
2008-12-03 07:13:00,1.2513,1.2513,1.25095,1.251,24800000.0
2008-12-03 07:14:00,1.2509,1.2512,1.2509,1.25095,12200000.0
2008-12-03 07:15:00,1.251,1.251,1.2509,1.2509,55600000.0
2008-12-03 07:16:00,1.2509,1.25115,1.2509,1.25115,18400000.0
2008-12-03 07:17:00,1.25095,1.251,1.25095,1.251,6800000.0
2008-12-03 07:18:00,1.251,1.251,1.251,1.251,4400000.0
2008-12-03 07:19:00,1.251,1.251,1.251,1.251,7200000.0
2008-12-03 07:20:00,1.251,1.251,1.251,1.251,15600000.0
2008-12-03 07:21:00,1.251,1.251,1.25095,1.251,52000000.0
2008-12-03 07:22:00,1.251,1.25105,1.25095,1.25105,63200000.0
2008-12-03 07:23:00,1.25105,1.25105,1.25105,1.25105,6000000.0
2008-12-03 07:24:00,1.25105,1.25115,1.25095,1.2511,14400000.0
2008-12-03 07:25:00,1.251,1.251,1.2509,1.251,59200000.0
2008-12-03 07:26:00,1.251,1.251,1.25055,1.2507,50800000.0
2008-12-03 07:27:00,1.2508,1.25095,1.2506,1.25065,92400000.0
2008-12-03 07:28:00,1.25065,1.2507,1.2505,1.2505,32000000.0
2008-12-03 07:29:00,1.2505,1.2505,1.24975,1.24995,35200000.0
2008-12-03 07:30:00,1.24995,1.25,1.24995,1.24995,32000000.0
2008-12-03 07:31:00,1.24995,1.2501,1.24995,1.2501,33600000.0
2008-12-03 07:32:00,1.2501,1.2502,1.2497,1.2497,28000000.0
2008-12-03 07:33:00,1.2497,1.2497,1.2497,1.2497,10000000.0
2008-12-03 07:34:00,1.2497,1.2497,1.2497,1.2497,10000000.0
2008-12-03 07:35:00,1.2497,1.2497,1.2497,1.2497,23600000.0
2008-12-03 07:36:00,1.2497,1.2497,1.2497,1.2497,3200000.0
2008-12-03 07:37:00,1.2497,1.2497,1.2497,1.2497,1600000.0
2008-12-03 07:38:00,1.2497,1.2499,1.2497,1.2499,28400000.0
2008-12-03 07:39:00,1.2499,1.2499,1.2495,1.2495,50000000.0
2008-12-03 07:40:00,1.2497,1.25005,1.24965,1.24985,39400000.0
2008-12-03 07:41:00,1.24965,1.2498,1.24965,1.24975,22800000.0
2008-12-03 07:42:00,1.24975,1.25,1.24965,1.24975,66800000.0
2008-12-03 07:43:00,1.2498,1.2498,1.24945,1.2497,15200000.0
2008-12-03 07:44:00,1.2498,1.25005,1.2498,1.24995,28400000.0
2008-12-03 07:45:00,1.24995,1.25035,1.2499,1.25035,28400000.0
2008-12-03 07:46:00,1.25035,1.25055,1.2503,1.25055,12400000.0
2008-12-03 07:47:00,1.25045,1.25055,1.25045,1.25055,31600000.0
2008-12-03 07:48:00,1.25058,1.25068,1.2502,1.25068,39200000.0
2008-12-03 07:49:00,1.25067,1.25096,1.25056,1.25067,117000000.0
2008-12-03 07:50:00,1.25069,1.25099,1.25063,1.25067,193600000.0
2008-12-03 07:51:00,1.2507,1.2507,1.2505,1.2505,6400000.0
2008-12-03 07:52:00,1.2507,1.2507,1.2507,1.2507,3800000.0
2008-12-03 07:53:00,1.2507,1.25085,1.2505,1.25055,9000000.0
2008-12-03 07:54:00,1.2506,1.2507,1.2506,1.2507,4000000.0
2008-12-03 07:55:00,1.25055,1.25055,1.25055,1.25055,2000000.0
2008-12-03 07:56:00,1.2507,1.2507,1.25055,1.2506,6000000.0
2008-12-03 07:57:00,1.2507,1.2507,1.25055,1.25055,6000000.0
2008-12-03 07:58:00,1.2506,1.2507,1.2505,1.2506,17200000.0
2008-12-03 07:59:00,1.2506,1.2506,1.2506,1.2506,7200000.0
2008-12-03 08:00:00,1.2506,1.2506,1.2506,1.2506,4800000.0
2008-12-03 08:01:00,1.2506,1.2506,1.2506,1.2506,33600000.0
2008-12-03 08:02:00,1.2506,1.2507,1.25015,1.25035,105400000.0
2008-12-03 08:03:00,1.2504,1.2504,1.2502,1.2503,24800000.0
2008-12-03 08:04:00,1.2503,1.2503,1.2501,1.2501,17600000.0
2008-12-03 08:05:00,1.2501,1.2501,1.2501,1.2501,22400000.0
2008-12-03 08:06:00,1.2501,1.2501,1.24885,1.24895,147400000.0
2008-12-03 08:07:00,1.2492,1.2495,1.24875,1.249,218400000.0
2008-12-03 08:08:00,1.249,1.2497,1.24885,1.2497,73000000.0
2008-12-03 08:09:00,1.24955,1.2496,1.2495,1.2495,14000000.0
2008-12-03 08:10:00,1.24982,1.24987,1.24972,1.2498,73200000.0
2008-12-03 08:11:00,1.2495,1.2499,1.2494,1.2499,18000000.0
2008-12-03 08:12:00,1.2499,1.2499,1.2493,1.24955,21600000.0
2008-12-03 08:13:00,1.2496,1.2496,1.24935,1.2494,17000000.0
2008-12-03 08:14:00,1.2494,1.2494,1.2494,1.2494,3800000.0
2008-12-03 08:15:00,1.2495,1.2495,1.2495,1.2495,6000000.0
2008-12-03 08:16:00,1.2495,1.2495,1.24945,1.24945,4000000.0
2008-12-03 08:17:00,1.24945,1.24955,1.24945,1.24955,4000000.0
2008-12-03 08:18:00,1.24945,1.24945,1.2494,1.2494,7600000.0
2008-12-03 08:19:00,1.24945,1.24945,1.24875,1.24915,37200000.0
2008-12-03 08:20:00,1.24895,1.2494,1.2489,1.2494,14000000.0
2008-12-03 08:21:00,1.2492,1.2492,1.24785,1.24795,132000000.0
2008-12-03 08:22:00,1.24805,1.24835,1.24795,1.2482,172600000.0
2008-12-03 08:23:00,1.2481,1.2486,1.2479,1.24845,55600000.0
2008-12-03 08:24:00,1.24825,1.2483,1.24825,1.2483,11000000.0
2008-12-03 08:25:00,1.2484,1.2484,1.24825,1.24825,3600000.0
2008-12-03 08:26:00,1.2482,1.24835,1.2482,1.24835,6000000.0
2008-12-03 08:27:00,1.2485,1.2487,1.2482,1.24835,46600000.0
2008-12-03 08:28:00,1.2485,1.2485,1.24845,1.24845,5800000.0
2008-12-03 08:29:00,1.24845,1.24855,1.24835,1.2484,34400000.0
2008-12-03 08:30:00,1.2485,1.24855,1.24845,1.24845,16800000.0
2008-12-03 08:31:00,1.2484,1.24845,1.2484,1.2484,23200000.0
2008-12-03 08:32:00,1.2484,1.2486,1.24835,1.2486,25400000.0
2008-12-03 08:33:00,1.24855,1.24855,1.2484,1.2484,29200000.0
2008-12-03 08:34:00,1.24817,1.24836,1.24776,1.24819,102800000.0
2008-12-03 08:35:00,1.2484,1.2492,1.2484,1.2492,116600000.0
2008-12-03 08:36:00,1.24861,1.24918,1.24846,1.24908,141400000.0
2008-12-03 08:37:00,1.24899,1.24926,1.24896,1.24913,159599998.0
2008-12-03 08:38:00,1.24895,1.2494,1.24886,1.24915,141600000.0
2008-12-03 08:39:00,1.2492,1.25065,1.2492,1.25065,43600000.0
2008-12-03 08:40:00,1.2506,1.2512,1.2503,1.2511,15600000.0
2008-12-03 08:41:00,1.25097,1.25123,1.25085,1.25109,66800000.0
2008-12-03 08:42:00,1.2511,1.2511,1.25105,1.25105,13600000.0
2008-12-03 08:43:00,1.251,1.25125,1.251,1.25125,20800000.0
2008-12-03 08:44:00,1.25105,1.2511,1.25105,1.2511,13800000.0
2008-12-03 08:45:00,1.25105,1.25138,1.25084,1.2511,298800000.0
2008-12-03 08:46:00,1.25112,1.25123,1.25091,1.25115,138400000.0
2008-12-03 08:47:00,1.2511,1.2511,1.2511,1.2511,2800000.0
2008-12-03 08:48:00,1.2512,1.2514,1.2512,1.2514,8000000.0
2008-12-03 08:49:00,1.2514,1.2515,1.2514,1.2515,4800000.0
2008-12-03 08:50:00,1.25107,1.25136,1.25098,1.25115,357600000.0
2008-12-03 08:51:00,1.25123,1.25139,1.25111,1.25111,130000000.0
2008-12-03 08:52:00,1.25128,1.25128,1.25098,1.25115,166400000.0
2008-12-03 08:53:00,1.2515,1.2515,1.25115,1.2512,24000000.0
2008-12-03 08:54:00,1.2512,1.2512,1.2512,1.2512,9200000.0
2008-12-03 08:55:00,1.2514,1.2514,1.2514,1.2514,7200000.0
2008-12-03 08:56:00,1.2514,1.2514,1.2514,1.2514,2400000.0
2008-12-03 08:57:00,1.2513,1.2513,1.25115,1.25115,10200000.0
2008-12-03 08:58:00,1.2511,1.2511,1.2511,1.2511,4800000.0
2008-12-03 08:59:00,1.25112,1.25115,1.25086,1.25115,177000000.0
2008-12-03 09:00:00,1.2511,1.2511,1.2511,1.2511,13600000.0
2008-12-03 09:01:00,1.2511,1.25125,1.2511,1.2511,21200000.0
2008-12-03 09:02:00,1.2511,1.2511,1.2511,1.2511,4400000.0
2008-12-03 09:03:00,1.2507,1.25096,1.25059,1.25093,204600000.0
2008-12-03 09:04:00,1.25125,1.25125,1.25125,1.25125,4800000.0
2008-12-03 09:05:00,1.25135,1.25135,1.25135,1.25135,1600000.0
2008-12-03 09:06:00,1.25091,1.25105,1.25082,1.25091,141400000.0
2008-12-03 09:07:00,1.25135,1.25135,1.25135,1.25135,4800000.0
2008-12-03 09:08:00,1.251,1.25105,1.2504,1.2504,19600000.0
2008-12-03 09:09:00,1.25075,1.2509,1.25075,1.2509,22000000.0
2008-12-03 09:10:00,1.2509,1.2509,1.2507,1.2507,6400000.0
2008-12-03 09:11:00,1.2508,1.2509,1.2508,1.25085,14400000.0
2008-12-03 09:12:00,1.25085,1.25085,1.25075,1.25075,8800000.0
2008-12-03 09:13:00,1.25075,1.25095,1.2507,1.25095,124000000.0
2008-12-03 09:14:00,1.25105,1.2511,1.2508,1.2509,39200000.0
2008-12-03 09:15:00,1.2507,1.251,1.2507,1.251,36400000.0
2008-12-03 09:16:00,1.251,1.251,1.251,1.251,7200000.0
2008-12-03 09:17:00,1.25061,1.25077,1.25045,1.25072,90600000.0
2008-12-03 09:18:00,1.251,1.251,1.25075,1.2508,31200000.0
2008-12-03 09:19:00,1.25075,1.251,1.25075,1.251,24800000.0
2008-12-03 09:20:00,1.25085,1.25085,1.25085,1.25085,6000000.0
2008-12-03 09:21:00,1.25059,1.25072,1.25043,1.25057,75200000.0
2008-12-03 09:22:00,1.25065,1.25083,1.25062,1.25083,90600000.0
2008-12-03 09:23:00,1.25085,1.251,1.2508,1.251,16600000.0
2008-12-03 09:24:00,1.251,1.251,1.2508,1.2509,10400000.0
2008-12-03 09:25:00,1.2509,1.2509,1.2509,1.2509,4800000.0
2008-12-03 09:26:00,1.2509,1.2509,1.25075,1.25075,39400000.0
2008-12-03 09:27:00,1.2507,1.2508,1.2507,1.2508,20000000.0
2008-12-03 09:28:00,1.2509,1.25095,1.2509,1.25095,4400000.0
2008-12-03 09:29:00,1.2508,1.2508,1.2508,1.2508,13600000.0
2008-12-03 09:30:00,1.2507,1.2508,1.24915,1.2492,168600001.0
2008-12-03 09:31:00,1.2492,1.2492,1.24855,1.24855,72400002.0
2008-12-03 09:32:00,1.24855,1.2487,1.2484,1.2484,24400000.0
2008-12-03 09:33:00,1.2485,1.2488,1.24845,1.24875,70200000.0
2008-12-03 09:34:00,1.24885,1.249,1.24875,1.249,34200000.0
2008-12-03 09:35:00,1.249,1.24955,1.249,1.2495,67000000.0
2008-12-03 09:36:00,1.24955,1.24975,1.2494,1.2494,30000000.0
2008-12-03 09:37:00,1.24955,1.2499,1.24945,1.2496,43600000.0
2008-12-03 09:38:00,1.249,1.249,1.249,1.249,2000000.0
2008-12-03 09:39:00,1.24893,1.24913,1.24864,1.249,231200000.0
2008-12-03 09:40:00,1.24895,1.249,1.24865,1.24885,34000000.0
2008-12-03 09:41:00,1.249,1.249,1.2484,1.24875,40000000.0
2008-12-03 09:42:00,1.24875,1.24925,1.24855,1.24925,63000000.0
2008-12-03 09:43:00,1.2494,1.2495,1.2494,1.2495,8800000.0
2008-12-03 09:44:00,1.2495,1.2495,1.24915,1.24915,27400000.0
2008-12-03 09:45:00,1.2491,1.2491,1.2491,1.2491,6200000.0
2008-12-03 09:46:00,1.2491,1.24965,1.2491,1.24965,16000000.0
2008-12-03 09:47:00,1.24965,1.2498,1.24965,1.2498,6000000.0
2008-12-03 09:48:00,1.24975,1.24975,1.24945,1.24955,12000000.0
2008-12-03 09:49:00,1.24955,1.2496,1.2495,1.2495,10000000.0
2008-12-03 09:50:00,1.2496,1.2496,1.2496,1.2496,4000000.0
2008-12-03 09:51:00,1.2496,1.24965,1.2493,1.24955,26000000.0
2008-12-03 09:52:00,1.2496,1.24965,1.2495,1.24965,22000000.0
2008-12-03 09:53:00,1.2499,1.2502,1.24985,1.25005,36800000.0
2008-12-03 09:54:00,1.25005,1.2502,1.24985,1.25,37200000.0
2008-12-03 09:55:00,1.2499,1.2505,1.24975,1.2505,104400000.0
2008-12-03 09:56:00,1.2507,1.2508,1.2506,1.25075,20000000.0
2008-12-03 09:57:00,1.2507,1.2507,1.2507,1.2507,4400000.0
2008-12-03 09:58:00,1.2507,1.2508,1.2506,1.2508,20800000.0
2008-12-03 09:59:00,1.25075,1.25075,1.25045,1.2505,40000000.0
2008-12-03 10:00:00,1.2506,1.25205,1.2506,1.25205,99400000.0
2008-12-03 10:01:00,1.25185,1.253,1.25185,1.25195,198800000.0
2008-12-03 10:02:00,1.2522,1.25335,1.2522,1.2524,188400000.0
2008-12-03 10:03:00,1.2524,1.2524,1.2518,1.252,60600000.0
2008-12-03 10:04:00,1.252,1.2525,1.252,1.25235,44400000.0
2008-12-03 10:05:00,1.2524,1.2524,1.25215,1.2522,14400000.0
2008-12-03 10:06:00,1.2522,1.2522,1.2522,1.2522,9600000.0
2008-12-03 10:07:00,1.2522,1.2524,1.252,1.252,68000000.0
2008-12-03 10:08:00,1.25192,1.25209,1.25174,1.25195,159600000.0
2008-12-03 10:09:00,1.25205,1.2524,1.25205,1.2521,158200000.0
2008-12-03 10:10:00,1.2521,1.2521,1.25165,1.25165,20800000.0
2008-12-03 10:11:00,1.25175,1.25175,1.25075,1.25115,54800000.0
2008-12-03 10:12:00,1.2513,1.2517,1.25095,1.251,34000000.0
2008-12-03 10:13:00,1.251,1.2512,1.25065,1.25065,57600000.0
2008-12-03 10:14:00,1.25075,1.25075,1.24855,1.24905,152000000.0
2008-12-03 10:15:00,1.2492,1.2494,1.2491,1.2491,96600000.0
2008-12-03 10:16:00,1.2494,1.2495,1.2491,1.2495,46200000.0
2008-12-03 10:17:00,1.2496,1.25085,1.2496,1.24995,111100000.0
2008-12-03 10:18:00,1.24995,1.25125,1.2498,1.2509,201600000.0
2008-12-03 10:19:00,1.251,1.25125,1.24985,1.25075,129800000.0
2008-12-03 10:20:00,1.2508,1.2509,1.25065,1.2508,10400000.0
2008-12-03 10:21:00,1.25085,1.2517,1.25085,1.25165,149000000.0
2008-12-03 10:22:00,1.25145,1.25155,1.25135,1.25135,71600000.0
2008-12-03 10:23:00,1.2514,1.25205,1.25105,1.2512,86400000.0
2008-12-03 10:24:00,1.2513,1.25135,1.25105,1.2513,80600000.0
2008-12-03 10:25:00,1.2513,1.2513,1.2506,1.2509,156000000.0
2008-12-03 10:26:00,1.25095,1.2512,1.25085,1.2512,55600000.0
2008-12-03 10:27:00,1.25125,1.252,1.2512,1.25175,146400000.0
2008-12-03 10:28:00,1.2517,1.25175,1.2498,1.25,242500000.0
2008-12-03 10:29:00,1.25005,1.2521,1.25005,1.2521,91600000.0
2008-12-03 10:30:00,1.2521,1.2524,1.25175,1.25185,123800000.0
2008-12-03 10:31:00,1.2519,1.2519,1.25165,1.2518,69000000.0
2008-12-03 10:32:00,1.2518,1.2521,1.2518,1.2521,50000000.0
2008-12-03 10:33:00,1.25178,1.25185,1.25135,1.25177,199600000.0
2008-12-03 10:34:00,1.2521,1.2521,1.2516,1.2517,30800000.0
2008-12-03 10:35:00,1.25131,1.25164,1.25111,1.25155,184800000.0
2008-12-03 10:36:00,1.2517,1.25175,1.2514,1.25165,195800000.0
2008-12-03 10:37:00,1.25165,1.2525,1.25165,1.2525,51600000.0
2008-12-03 10:38:00,1.2521,1.25305,1.2521,1.2525,86200000.0
2008-12-03 10:39:00,1.25255,1.25295,1.25195,1.252,43200000.0
2008-12-03 10:40:00,1.252,1.2534,1.252,1.2528,62000000.0
2008-12-03 10:41:00,1.2531,1.2533,1.252,1.2528,117800000.0
2008-12-03 10:42:00,1.25295,1.253,1.25205,1.25235,67400000.0
2008-12-03 10:43:00,1.2524,1.25275,1.25225,1.25225,26000000.0
2008-12-03 10:44:00,1.2523,1.2523,1.2519,1.2519,7800000.0
2008-12-03 10:45:00,1.252,1.2527,1.252,1.25215,29400000.0
2008-12-03 10:46:00,1.25212,1.25252,1.25162,1.25211,242800000.0
2008-12-03 10:47:00,1.2522,1.2522,1.2522,1.2522,2000000.0
2008-12-03 10:48:00,1.25245,1.2526,1.2522,1.25245,22600000.0
2008-12-03 10:49:00,1.2524,1.2533,1.2524,1.2529,53000000.0
2008-12-03 10:50:00,1.253,1.253,1.253,1.253,12800000.0
2008-12-03 10:51:00,1.253,1.253,1.25295,1.25295,25600000.0
2008-12-03 10:52:00,1.25285,1.25285,1.2525,1.25265,72400000.0
2008-12-03 10:53:00,1.25265,1.25265,1.2524,1.2526,66200000.0
2008-12-03 10:54:00,1.2526,1.25275,1.2526,1.25265,38400000.0
2008-12-03 10:55:00,1.2527,1.25365,1.2527,1.25335,173200000.0
2008-12-03 10:56:00,1.2534,1.2535,1.2532,1.2535,37600000.0
2008-12-03 10:57:00,1.25355,1.25505,1.25335,1.25505,98000000.0
2008-12-03 10:58:00,1.2551,1.25645,1.2551,1.2563,122800000.0
2008-12-03 10:59:00,1.25635,1.25655,1.25615,1.2565,70000000.0
2008-12-03 11:00:00,1.25645,1.25645,1.2549,1.2551,70000000.0
2008-12-03 11:01:00,1.2553,1.25535,1.255,1.25535,40000000.0
2008-12-03 11:02:00,1.25535,1.25595,1.2553,1.2555,30000000.0
2008-12-03 11:03:00,1.2558,1.25635,1.2558,1.256,67200000.0
2008-12-03 11:04:00,1.2559,1.256,1.25585,1.2559,29000000.0
2008-12-03 11:05:00,1.2559,1.256,1.25575,1.25575,8000000.0
2008-12-03 11:06:00,1.25555,1.2557,1.25555,1.25565,77000000.0
2008-12-03 11:07:00,1.25565,1.2558,1.2556,1.25575,32800000.0
2008-12-03 11:08:00,1.2558,1.25665,1.25565,1.2564,66200000.0
2008-12-03 11:09:00,1.2564,1.25645,1.25545,1.2559,220799999.0
2008-12-03 11:10:00,1.2559,1.2559,1.2552,1.25525,147000000.0
2008-12-03 11:11:00,1.2553,1.25565,1.2552,1.2555,139000000.0
2008-12-03 11:12:00,1.2555,1.25595,1.25515,1.2552,88200000.0
2008-12-03 11:13:00,1.2551,1.2551,1.254,1.2542,33400000.0
2008-12-03 11:14:00,1.25405,1.255,1.2532,1.2547,76400000.0
2008-12-03 11:15:00,1.2547,1.25615,1.25375,1.25605,116000000.0
2008-12-03 11:16:00,1.2561,1.2561,1.25425,1.25565,152400000.0
2008-12-03 11:17:00,1.2558,1.25585,1.2548,1.255,96200000.0
2008-12-03 11:18:00,1.2549,1.25535,1.25475,1.25485,54800000.0
2008-12-03 11:19:00,1.25495,1.25495,1.25475,1.2548,31600000.0
2008-12-03 11:20:00,1.2548,1.25545,1.2543,1.2546,98400000.0
2008-12-03 11:21:00,1.25455,1.2547,1.25425,1.25425,79000000.0
2008-12-03 11:22:00,1.2544,1.2547,1.2544,1.2545,12800000.0
2008-12-03 11:23:00,1.2545,1.2545,1.2545,1.2545,4800000.0
2008-12-03 11:24:00,1.2545,1.2545,1.2545,1.2545,4800000.0
2008-12-03 11:25:00,1.2545,1.2546,1.25445,1.2545,8800000.0
2008-12-03 11:26:00,1.2545,1.2554,1.2545,1.2554,34800000.0
2008-12-03 11:27:00,1.25515,1.25515,1.2546,1.2546,30600000.0
2008-12-03 11:28:00,1.25455,1.25455,1.25455,1.25455,7200000.0
2008-12-03 11:29:00,1.25475,1.25505,1.25475,1.25485,18800000.0
2008-12-03 11:30:00,1.25475,1.25475,1.25435,1.25435,25200000.0
2008-12-03 11:31:00,1.2545,1.2545,1.25445,1.25445,4000000.0
2008-12-03 11:32:00,1.2544,1.2544,1.2543,1.25435,20000000.0
2008-12-03 11:33:00,1.25435,1.25435,1.25435,1.25435,6800000.0
2008-12-03 11:34:00,1.2544,1.25455,1.2544,1.25455,5600000.0
2008-12-03 11:35:00,1.2545,1.2545,1.2545,1.2545,4800000.0
2008-12-03 11:36:00,1.2545,1.2555,1.2544,1.2555,95800000.0
2008-12-03 11:37:00,1.2557,1.25655,1.25515,1.25525,51600000.0
2008-12-03 11:38:00,1.2549,1.25535,1.2549,1.2552,40800000.0
2008-12-03 11:39:00,1.2553,1.25545,1.2553,1.25545,8000000.0
2008-12-03 11:40:00,1.25555,1.2561,1.25555,1.25565,30000000.0
2008-12-03 11:41:00,1.25565,1.25565,1.25565,1.25565,2000000.0
2008-12-03 11:42:00,1.2557,1.25605,1.25565,1.2559,37200000.0
2008-12-03 11:43:00,1.256,1.25615,1.25595,1.25595,31200000.0
2008-12-03 11:44:00,1.256,1.256,1.256,1.256,4000000.0
2008-12-03 11:45:00,1.256,1.256,1.256,1.256,12000000.0
2008-12-03 11:46:00,1.25567,1.25591,1.25552,1.25576,155400000.0
2008-12-03 11:47:00,1.25576,1.25588,1.25562,1.25569,227600000.0
2008-12-03 11:48:00,1.25563,1.25597,1.25563,1.25573,110200000.0
2008-12-03 11:49:00,1.25595,1.256,1.25595,1.256,22400000.0
2008-12-03 11:50:00,1.25552,1.25592,1.2551,1.25563,305000000.0
2008-12-03 11:51:00,1.25605,1.2566,1.25605,1.2566,73400000.0
2008-12-03 11:52:00,1.2564,1.25645,1.25605,1.25605,24400000.0
2008-12-03 11:53:00,1.25605,1.25605,1.256,1.256,43000000.0
2008-12-03 11:54:00,1.25595,1.25595,1.25495,1.2554,108800000.0
2008-12-03 11:55:00,1.25535,1.25585,1.25535,1.25585,13600000.0
2008-12-03 11:56:00,1.25605,1.25605,1.25545,1.25545,9600000.0
2008-12-03 11:57:00,1.2556,1.2562,1.2556,1.2562,53800000.0
2008-12-03 11:58:00,1.256,1.25605,1.2557,1.2557,20600000.0
2008-12-03 11:59:00,1.25575,1.2563,1.25575,1.2561,51200000.0
2008-12-03 12:00:00,1.2561,1.2561,1.2561,1.2561,1000000.0
2008-12-03 12:01:00,1.25615,1.25615,1.25605,1.25605,21800000.0
2008-12-03 12:02:00,1.25605,1.25605,1.25605,1.25605,14000000.0
2008-12-03 12:03:00,1.25585,1.25601,1.25562,1.25601,68200000.0
2008-12-03 12:04:00,1.25601,1.25601,1.25565,1.25584,251200000.0
2008-12-03 12:05:00,1.25575,1.25603,1.25569,1.25585,102400000.0
2008-12-03 12:06:00,1.25605,1.25615,1.2559,1.25615,69200000.0
2008-12-03 12:07:00,1.2562,1.2562,1.2552,1.2555,49000000.0
2008-12-03 12:08:00,1.2554,1.2562,1.25535,1.2557,94600000.0
2008-12-03 12:09:00,1.25565,1.256,1.25565,1.256,6000000.0
2008-12-03 12:10:00,1.256,1.256,1.25545,1.2556,13600000.0
2008-12-03 12:11:00,1.25565,1.25565,1.25565,1.25565,2000000.0
2008-12-03 12:12:00,1.25545,1.25577,1.25542,1.25563,69600000.0
2008-12-03 12:13:00,1.25565,1.25585,1.25565,1.25585,10000000.0
2008-12-03 12:14:00,1.2559,1.2559,1.2559,1.2559,4000000.0
2008-12-03 12:15:00,1.2559,1.2559,1.2559,1.2559,2000000.0
2008-12-03 12:16:00,1.2559,1.25605,1.2557,1.2558,32200000.0
2008-12-03 12:17:00,1.2559,1.256,1.25555,1.256,61000000.0
2008-12-03 12:18:00,1.256,1.256,1.2554,1.25575,61400000.0
2008-12-03 12:19:00,1.25575,1.25575,1.2553,1.25565,53600000.0
2008-12-03 12:20:00,1.25575,1.256,1.25535,1.25575,48200000.0
2008-12-03 12:21:00,1.2554,1.2558,1.2554,1.25575,19600000.0
2008-12-03 12:22:00,1.2557,1.2557,1.2555,1.2555,4000000.0
2008-12-03 12:23:00,1.25545,1.25545,1.2545,1.2545,40000000.0
2008-12-03 12:24:00,1.2546,1.2546,1.2541,1.2541,23400000.0
2008-12-03 12:25:00,1.25415,1.25415,1.2534,1.25345,91800000.0
2008-12-03 12:26:00,1.2534,1.2534,1.25265,1.2533,43000000.0
2008-12-03 12:27:00,1.2533,1.2533,1.2521,1.25285,101400000.0
2008-12-03 12:28:00,1.25295,1.253,1.25195,1.2524,95000000.0
2008-12-03 12:29:00,1.2524,1.25255,1.2519,1.2519,47800000.0
2008-12-03 12:30:00,1.25205,1.25225,1.2516,1.252,76800000.0
2008-12-03 12:31:00,1.25185,1.2521,1.2515,1.2517,72400000.0
2008-12-03 12:32:00,1.25175,1.252,1.2511,1.2519,133800000.0
2008-12-03 12:33:00,1.25195,1.253,1.25195,1.25265,71600000.0
2008-12-03 12:34:00,1.2527,1.2527,1.2522,1.2523,204800000.0
2008-12-03 12:35:00,1.2524,1.25385,1.25235,1.25385,47000000.0
2008-12-03 12:36:00,1.2539,1.2556,1.25345,1.25365,257800000.0
2008-12-03 12:37:00,1.2538,1.25395,1.25355,1.2536,72800000.0
2008-12-03 12:38:00,1.2536,1.25375,1.2532,1.25345,140600000.0
2008-12-03 12:39:00,1.2538,1.254,1.2537,1.25385,31200000.0
2008-12-03 12:40:00,1.25385,1.25395,1.2535,1.25365,90000000.0
2008-12-03 12:41:00,1.2537,1.25385,1.2535,1.25385,38600000.0
2008-12-03 12:42:00,1.2538,1.25385,1.2533,1.2533,28000000.0
2008-12-03 12:43:00,1.2536,1.25475,1.2536,1.25475,38400000.0
2008-12-03 12:44:00,1.25485,1.25485,1.2534,1.2534,25000000.0
2008-12-03 12:45:00,1.25355,1.25355,1.25315,1.25325,78000000.0
2008-12-03 12:46:00,1.25325,1.25325,1.2532,1.2532,65400000.0
2008-12-03 12:47:00,1.2532,1.2536,1.2532,1.2535,113800000.0
2008-12-03 12:48:00,1.2535,1.25375,1.2535,1.25375,40200000.0
2008-12-03 12:49:00,1.2537,1.25445,1.25365,1.25425,44800000.0
2008-12-03 12:50:00,1.25425,1.25495,1.25415,1.2543,86800000.0
2008-12-03 12:51:00,1.2542,1.25525,1.2541,1.25525,163400000.0
2008-12-03 12:52:00,1.25535,1.2555,1.2542,1.2546,53600000.0
2008-12-03 12:53:00,1.25455,1.25565,1.2545,1.2549,144800000.0
2008-12-03 12:54:00,1.2549,1.25525,1.2549,1.2549,101400000.0
2008-12-03 12:55:00,1.25495,1.2551,1.2546,1.25465,59200000.0
2008-12-03 12:56:00,1.2546,1.2546,1.25415,1.2545,264600000.0
2008-12-03 12:57:00,1.2545,1.25475,1.25435,1.25465,79000000.0
2008-12-03 12:58:00,1.2547,1.25475,1.25325,1.2535,61600000.0
2008-12-03 12:59:00,1.2535,1.2536,1.25335,1.25355,19600000.0
2008-12-03 13:00:00,1.2537,1.25445,1.25325,1.25405,107400000.0
2008-12-03 13:01:00,1.25415,1.2544,1.25325,1.2538,156000000.0
2008-12-03 13:02:00,1.2538,1.2538,1.2534,1.2535,36400000.0
2008-12-03 13:03:00,1.25355,1.2539,1.2535,1.2539,31000000.0
2008-12-03 13:04:00,1.2537,1.2537,1.2535,1.2536,92400000.0
2008-12-03 13:05:00,1.2536,1.2537,1.2536,1.2537,20200000.0
2008-12-03 13:06:00,1.25375,1.25385,1.2537,1.2537,26400000.0
2008-12-03 13:07:00,1.2537,1.2538,1.2537,1.2538,6000000.0
2008-12-03 13:08:00,1.2539,1.25415,1.25385,1.25415,36600000.0
2008-12-03 13:09:00,1.25415,1.2546,1.2541,1.25445,43400000.0
2008-12-03 13:10:00,1.25445,1.2546,1.25445,1.2545,14000000.0
2008-12-03 13:11:00,1.2546,1.25475,1.2546,1.25475,10400000.0
2008-12-03 13:12:00,1.2547,1.25505,1.2547,1.25475,34400000.0
2008-12-03 13:13:00,1.2548,1.2548,1.2548,1.2548,2000000.0
2008-12-03 13:14:00,1.25475,1.25485,1.25475,1.25485,8000000.0
2008-12-03 13:15:00,1.25485,1.2552,1.2548,1.2552,50000000.0
2008-12-03 13:16:00,1.2552,1.2552,1.25515,1.25515,10000000.0
2008-12-03 13:17:00,1.2551,1.2551,1.2551,1.2551,6000000.0
2008-12-03 13:18:00,1.25535,1.2556,1.25445,1.25455,107800000.0
2008-12-03 13:19:00,1.25455,1.25485,1.2545,1.2548,30800000.0
2008-12-03 13:20:00,1.25455,1.25458,1.25434,1.25455,18200000.0
2008-12-03 13:21:00,1.25485,1.25485,1.2544,1.25475,34800000.0
2008-12-03 13:22:00,1.25475,1.25475,1.2544,1.2545,63200000.0
2008-12-03 13:23:00,1.2545,1.2545,1.25375,1.25395,25000000.0
2008-12-03 13:24:00,1.25395,1.254,1.25395,1.254,10800000.0
2008-12-03 13:25:00,1.25405,1.25405,1.2535,1.25355,96600000.0
2008-12-03 13:26:00,1.2536,1.2536,1.2535,1.2535,81200000.0
2008-12-03 13:27:00,1.2535,1.2538,1.2535,1.2538,46400000.0
2008-12-03 13:28:00,1.2538,1.2538,1.2538,1.2538,8000000.0
2008-12-03 13:29:00,1.2538,1.2538,1.2535,1.2535,15800000.0
2008-12-03 13:30:00,1.25355,1.25355,1.25335,1.25335,14000000.0
2008-12-03 13:31:00,1.25335,1.2535,1.2533,1.2533,57600000.0
2008-12-03 13:32:00,1.2533,1.2534,1.2533,1.2533,30400000.0
2008-12-03 13:33:00,1.2533,1.2535,1.2533,1.2535,34600000.0
2008-12-03 13:34:00,1.25355,1.25355,1.25325,1.2534,24400000.0
2008-12-03 13:35:00,1.2534,1.2534,1.25335,1.25335,47600000.0
2008-12-03 13:36:00,1.2535,1.2535,1.25325,1.25325,14400000.0
2008-12-03 13:37:00,1.2532,1.2535,1.2532,1.25325,34400000.0
2008-12-03 13:38:00,1.2533,1.2533,1.25325,1.25325,25000000.0
2008-12-03 13:39:00,1.25325,1.2533,1.2532,1.2533,16200000.0
2008-12-03 13:40:00,1.25325,1.2535,1.2532,1.25345,20400000.0
2008-12-03 13:41:00,1.2534,1.25345,1.25325,1.25325,20800000.0
2008-12-03 13:42:00,1.25325,1.25325,1.2532,1.2532,20000000.0
2008-12-03 13:43:00,1.2532,1.2532,1.25175,1.25225,164500000.0
2008-12-03 13:44:00,1.25225,1.25265,1.2518,1.25245,74800000.0
2008-12-03 13:45:00,1.25245,1.2527,1.252,1.2523,115800000.0
2008-12-03 13:46:00,1.2522,1.2522,1.2518,1.252,37400000.0
2008-12-03 13:47:00,1.252,1.25205,1.2517,1.25205,112200000.0
2008-12-03 13:48:00,1.25215,1.25225,1.2521,1.25225,9000000.0
2008-12-03 13:49:00,1.2522,1.25225,1.2522,1.2522,37200000.0
2008-12-03 13:50:00,1.25225,1.25235,1.2518,1.2518,46200000.0
2008-12-03 13:51:00,1.25175,1.2518,1.2515,1.25175,140000000.0
2008-12-03 13:52:00,1.2518,1.2519,1.25165,1.2517,32000000.0
2008-12-03 13:53:00,1.2518,1.25285,1.2518,1.25285,88600000.0
2008-12-03 13:54:00,1.25285,1.2534,1.25235,1.25245,265200000.0
2008-12-03 13:55:00,1.25245,1.25285,1.2524,1.25285,28200000.0
2008-12-03 13:56:00,1.2527,1.25283,1.2527,1.2528,8000000.0
2008-12-03 13:57:00,1.25295,1.25305,1.25245,1.25245,30200000.0
2008-12-03 13:58:00,1.25235,1.25255,1.25225,1.25245,62400000.0
2008-12-03 13:59:00,1.2525,1.2528,1.2524,1.2528,34200000.0
2008-12-03 14:00:00,1.2528,1.2532,1.2518,1.25205,209000000.0
2008-12-03 14:01:00,1.25205,1.2521,1.2513,1.2514,138600000.0
2008-12-03 14:02:00,1.2514,1.25165,1.25125,1.25145,90600000.0
2008-12-03 14:03:00,1.25145,1.25145,1.2506,1.25065,73600000.0
2008-12-03 14:04:00,1.2509,1.252,1.25055,1.252,97600000.0
2008-12-03 14:05:00,1.25205,1.253,1.25205,1.25295,150400000.0
2008-12-03 14:06:00,1.25285,1.25285,1.25125,1.25245,206000000.0
2008-12-03 14:07:00,1.25245,1.2529,1.25165,1.25255,178200000.0
2008-12-03 14:08:00,1.2532,1.2532,1.2527,1.25285,25800000.0
2008-12-03 14:09:00,1.25285,1.25295,1.25285,1.25285,16000000.0
2008-12-03 14:10:00,1.25285,1.25285,1.25245,1.25275,77800000.0
2008-12-03 14:11:00,1.25275,1.25295,1.25275,1.25295,15400000.0
2008-12-03 14:12:00,1.25295,1.25295,1.2527,1.2527,16000000.0
2008-12-03 14:13:00,1.25225,1.25235,1.25225,1.2523,65400000.0
2008-12-03 14:14:00,1.2523,1.25255,1.25215,1.2523,56800000.0
2008-12-03 14:15:00,1.25225,1.253,1.25225,1.2524,81800000.0
2008-12-03 14:16:00,1.2525,1.25335,1.2523,1.25315,87200000.0
2008-12-03 14:17:00,1.25325,1.25325,1.25295,1.253,50400000.0
2008-12-03 14:18:00,1.253,1.25325,1.253,1.25325,8800000.0
2008-12-03 14:19:00,1.25265,1.25278,1.25251,1.25266,37200000.0
2008-12-03 14:20:00,1.25325,1.2535,1.25295,1.25345,61800000.0
2008-12-03 14:21:00,1.25345,1.2535,1.253,1.2531,107200000.0
2008-12-03 14:22:00,1.2531,1.2531,1.2531,1.2531,8000000.0
2008-12-03 14:23:00,1.2527,1.2529,1.25235,1.2527,68600000.0
2008-12-03 14:24:00,1.25265,1.25265,1.25265,1.25265,12400000.0
2008-12-03 14:25:00,1.25265,1.25265,1.2525,1.2525,65200000.0
2008-12-03 14:26:00,1.2525,1.25285,1.2525,1.2528,42400000.0
2008-12-03 14:27:00,1.2528,1.25305,1.2528,1.253,62600000.0
2008-12-03 14:28:00,1.2529,1.25315,1.2528,1.2528,73600000.0
2008-12-03 14:29:00,1.2528,1.25285,1.25265,1.25285,41800000.0
2008-12-03 14:30:00,1.25236,1.25252,1.25209,1.25218,24800000.0
2008-12-03 14:31:00,1.25285,1.2533,1.25285,1.2533,34600000.0
2008-12-03 14:32:00,1.2533,1.2534,1.253,1.253,66600000.0
2008-12-03 14:33:00,1.2529,1.2529,1.25275,1.2528,52000000.0
2008-12-03 14:34:00,1.25275,1.25285,1.25275,1.25275,54200000.0
2008-12-03 14:35:00,1.25285,1.25295,1.25275,1.25275,58400000.0
2008-12-03 14:36:00,1.25275,1.25295,1.25255,1.25275,36800000.0
2008-12-03 14:37:00,1.2527,1.2527,1.2527,1.2527,3600000.0
2008-12-03 14:38:00,1.25275,1.25285,1.25275,1.25275,22200000.0
2008-12-03 14:39:00,1.2527,1.2528,1.2527,1.25275,206800000.0
2008-12-03 14:40:00,1.2528,1.2533,1.25275,1.2529,94400000.0
2008-12-03 14:41:00,1.2529,1.2529,1.2529,1.2529,38400000.0
2008-12-03 14:42:00,1.2529,1.2534,1.2529,1.2533,73400000.0
2008-12-03 14:43:00,1.25345,1.2535,1.2531,1.2534,67400000.0
2008-12-03 14:44:00,1.2535,1.2535,1.2534,1.2535,12600000.0
2008-12-03 14:45:00,1.2534,1.25345,1.2534,1.2534,18000000.0
2008-12-03 14:46:00,1.2534,1.2539,1.2534,1.2539,69800000.0
2008-12-03 14:47:00,1.254,1.2548,1.25375,1.2538,88600000.0
2008-12-03 14:48:00,1.2538,1.2545,1.2538,1.2542,75000000.0
2008-12-03 14:49:00,1.2544,1.2545,1.2544,1.2545,7200000.0
2008-12-03 14:50:00,1.2545,1.25485,1.2543,1.25485,20000000.0
2008-12-03 14:51:00,1.25485,1.25485,1.25435,1.25465,66200000.0
2008-12-03 14:52:00,1.25475,1.2557,1.2547,1.2557,55900000.0
2008-12-03 14:53:00,1.25585,1.256,1.2556,1.2556,28000000.0
2008-12-03 14:54:00,1.2557,1.2557,1.2557,1.2557,21600000.0
2008-12-03 14:55:00,1.2557,1.2566,1.2557,1.2566,63000000.0
2008-12-03 14:56:00,1.25675,1.257,1.2564,1.2565,159000000.0
2008-12-03 14:57:00,1.2567,1.257,1.2565,1.2569,46200000.0
2008-12-03 14:58:00,1.257,1.25715,1.2569,1.257,36600000.0
2008-12-03 14:59:00,1.25735,1.25735,1.25595,1.25615,104400000.0
2008-12-03 15:00:00,1.25615,1.2567,1.256,1.2567,64400000.0
2008-12-03 15:01:00,1.2567,1.25685,1.25665,1.25685,52400000.0
2008-12-03 15:02:00,1.25685,1.25685,1.2567,1.2567,17400000.0
2008-12-03 15:03:00,1.25675,1.25675,1.2567,1.2567,6400000.0
2008-12-03 15:04:00,1.25675,1.25675,1.25655,1.2566,18000000.0
2008-12-03 15:05:00,1.2566,1.25685,1.2566,1.25685,40800000.0
2008-12-03 15:06:00,1.2568,1.25685,1.2568,1.25685,13000000.0
2008-12-03 15:07:00,1.25685,1.25685,1.25675,1.2568,134000000.0
2008-12-03 15:08:00,1.2568,1.257,1.2564,1.25645,79600000.0
2008-12-03 15:09:00,1.25645,1.2565,1.25575,1.2559,100600000.0
2008-12-03 15:10:00,1.256,1.25715,1.2557,1.25715,126800000.0
2008-12-03 15:11:00,1.25715,1.25795,1.25675,1.25755,278400000.0
2008-12-03 15:12:00,1.25755,1.2577,1.25725,1.2574,103400000.0
2008-12-03 15:13:00,1.2574,1.2574,1.2563,1.2563,68400000.0
2008-12-03 15:14:00,1.25645,1.25645,1.2557,1.2558,40000000.0
2008-12-03 15:15:00,1.2557,1.2567,1.2557,1.25625,45800000.0
2008-12-03 15:16:00,1.2562,1.2575,1.25615,1.2574,108200000.0
2008-12-03 15:17:00,1.2574,1.25775,1.2573,1.2575,40400000.0
2008-12-03 15:18:00,1.2574,1.2574,1.257,1.2572,94400000.0
2008-12-03 15:19:00,1.2572,1.2572,1.2571,1.2571,39200000.0
2008-12-03 15:20:00,1.2571,1.2578,1.257,1.2573,274800000.0
2008-12-03 15:21:00,1.25745,1.25765,1.25645,1.2565,119600000.0
2008-12-03 15:22:00,1.2565,1.2565,1.25595,1.256,96400000.0
2008-12-03 15:23:00,1.256,1.25635,1.256,1.25635,18800000.0
2008-12-03 15:24:00,1.25615,1.25675,1.25615,1.25665,58000000.0
2008-12-03 15:25:00,1.25675,1.25695,1.2563,1.2569,119600000.0
2008-12-03 15:26:00,1.257,1.2571,1.25665,1.25675,91600000.0
2008-12-03 15:27:00,1.25665,1.2568,1.25665,1.2567,25200000.0
2008-12-03 15:28:00,1.2567,1.25675,1.2565,1.25655,89200000.0
2008-12-03 15:29:00,1.25655,1.2569,1.2565,1.2569,75800000.0
2008-12-03 15:30:00,1.2569,1.2572,1.25685,1.2569,56200000.0
2008-12-03 15:31:00,1.2569,1.2574,1.2569,1.2573,57800000.0
2008-12-03 15:32:00,1.2573,1.2573,1.25605,1.25605,99400000.0
2008-12-03 15:33:00,1.2562,1.25635,1.2554,1.2554,59200000.0
2008-12-03 15:34:00,1.25545,1.2558,1.255,1.2553,105200000.0
2008-12-03 15:35:00,1.2553,1.2558,1.25515,1.25545,67600000.0
2008-12-03 15:36:00,1.2555,1.2555,1.25505,1.2554,113600000.0
2008-12-03 15:37:00,1.2554,1.2556,1.25405,1.25415,121800000.0
2008-12-03 15:38:00,1.2542,1.2542,1.25235,1.25255,188600000.0
2008-12-03 15:39:00,1.25255,1.253,1.25225,1.2524,148400000.0
2008-12-03 15:40:00,1.2525,1.2526,1.25205,1.2522,58000000.0
2008-12-03 15:41:00,1.2523,1.25355,1.2522,1.25315,140600000.0
2008-12-03 15:42:00,1.2532,1.25335,1.25265,1.2532,155200000.0
2008-12-03 15:43:00,1.2532,1.2543,1.2531,1.2541,80800000.0
2008-12-03 15:44:00,1.2541,1.25455,1.2541,1.2544,91800000.0
2008-12-03 15:45:00,1.25445,1.2545,1.25425,1.2544,89600000.0
2008-12-03 15:46:00,1.2544,1.25475,1.2544,1.2544,116000000.0
2008-12-03 15:47:00,1.2544,1.2544,1.2538,1.2538,159200000.0
2008-12-03 15:48:00,1.2538,1.254,1.25325,1.2534,100400000.0
2008-12-03 15:49:00,1.2535,1.2542,1.25325,1.2541,116800000.0
2008-12-03 15:50:00,1.2542,1.2545,1.25395,1.25415,162000000.0
2008-12-03 15:51:00,1.2543,1.2552,1.25415,1.2551,167500000.0
2008-12-03 15:52:00,1.2551,1.2563,1.25505,1.2557,225000000.0
2008-12-03 15:53:00,1.2558,1.2561,1.25545,1.2556,148600000.0
2008-12-03 15:54:00,1.2556,1.2564,1.2555,1.2562,172400000.0
2008-12-03 15:55:00,1.2562,1.25715,1.2562,1.25695,132400000.0
2008-12-03 15:56:00,1.25705,1.2583,1.25705,1.2579,103200000.0
2008-12-03 15:57:00,1.2579,1.25805,1.2573,1.25745,248800000.0
2008-12-03 15:58:00,1.25745,1.2575,1.2566,1.2574,203800000.0
2008-12-03 15:59:00,1.2575,1.2609,1.2575,1.26,218000000.0
2008-12-03 16:00:00,1.26005,1.2622,1.25985,1.2621,333800000.0
2008-12-03 16:01:00,1.2621,1.2622,1.26165,1.26195,177800000.0
2008-12-03 16:02:00,1.262,1.26345,1.26195,1.26285,280400000.0
2008-12-03 16:03:00,1.26295,1.263,1.2625,1.2625,106200000.0
2008-12-03 16:04:00,1.26255,1.26335,1.2625,1.26335,101000000.0
2008-12-03 16:05:00,1.26335,1.26425,1.26335,1.2639,170000000.0
2008-12-03 16:06:00,1.2639,1.2642,1.2636,1.2637,81200000.0
2008-12-03 16:07:00,1.2637,1.2638,1.2624,1.2624,182000000.0
2008-12-03 16:08:00,1.2625,1.26295,1.2625,1.26265,125800000.0
2008-12-03 16:09:00,1.26265,1.2636,1.2624,1.2635,265800003.0
2008-12-03 16:10:00,1.2635,1.2656,1.2635,1.2644,280200000.0
2008-12-03 16:11:00,1.26415,1.2653,1.26395,1.2651,305399998.0
2008-12-03 16:12:00,1.26515,1.26615,1.26515,1.2659,240600000.0
2008-12-03 16:13:00,1.2659,1.2667,1.2638,1.26415,230800000.0
2008-12-03 16:14:00,1.26435,1.2649,1.2642,1.2649,189800000.0
2008-12-03 16:15:00,1.2647,1.2648,1.26445,1.2645,88600000.0
2008-12-03 16:16:00,1.26455,1.2649,1.26435,1.2646,127200000.0
2008-12-03 16:17:00,1.2647,1.26495,1.26435,1.2647,76800000.0
2008-12-03 16:18:00,1.26475,1.2653,1.2647,1.2652,255200000.0
2008-12-03 16:19:00,1.26515,1.26545,1.26485,1.26485,127400000.0
2008-12-03 16:20:00,1.2651,1.2652,1.26475,1.2649,98400000.0
2008-12-03 16:21:00,1.26485,1.26525,1.26475,1.2649,112600000.0
2008-12-03 16:22:00,1.26495,1.26495,1.2642,1.2642,116400000.0
2008-12-03 16:23:00,1.2642,1.26425,1.2632,1.2634,131400000.0
2008-12-03 16:24:00,1.2634,1.2635,1.263,1.26305,149000000.0
2008-12-03 16:25:00,1.263,1.263,1.26215,1.26225,109200000.0
2008-12-03 16:26:00,1.2622,1.2625,1.26205,1.2621,96200000.0
2008-12-03 16:27:00,1.2621,1.26215,1.262,1.26215,24200000.0
2008-12-03 16:28:00,1.2621,1.26235,1.26205,1.2621,55200000.0
2008-12-03 16:29:00,1.2622,1.2623,1.2619,1.2622,104800000.0
2008-12-03 16:30:00,1.2621,1.2621,1.2616,1.26175,148100000.0
2008-12-03 16:31:00,1.26175,1.2618,1.26165,1.2617,60600000.0
2008-12-03 16:32:00,1.2617,1.2617,1.26145,1.2615,48800000.0
2008-12-03 16:33:00,1.2613,1.2621,1.2612,1.262,91800000.0
2008-12-03 16:34:00,1.262,1.262,1.2611,1.2611,77400000.0
2008-12-03 16:35:00,1.26115,1.2615,1.26115,1.26125,95800000.0
2008-12-03 16:36:00,1.2612,1.2613,1.2609,1.26125,108000000.0
2008-12-03 16:37:00,1.26125,1.2614,1.2609,1.261,122000000.0
2008-12-03 16:38:00,1.261,1.26115,1.2608,1.26095,165200000.0
2008-12-03 16:39:00,1.2611,1.2617,1.26085,1.26085,134200000.0
2008-12-03 16:40:00,1.26105,1.2623,1.2609,1.2622,141800000.0
2008-12-03 16:41:00,1.26225,1.26225,1.2616,1.26165,82800000.0
2008-12-03 16:42:00,1.2617,1.2623,1.2617,1.262,73600000.0
2008-12-03 16:43:00,1.2621,1.26225,1.2618,1.26185,56600000.0
2008-12-03 16:44:00,1.2619,1.262,1.2613,1.2615,120800000.0
2008-12-03 16:45:00,1.2616,1.26275,1.2616,1.2622,141200000.0
2008-12-03 16:46:00,1.26215,1.2625,1.2618,1.2618,115200000.0
2008-12-03 16:47:00,1.2618,1.262,1.26145,1.2618,123200000.0
2008-12-03 16:48:00,1.2618,1.26185,1.2614,1.2615,164800000.0
2008-12-03 16:49:00,1.26165,1.2632,1.2616,1.2632,132800000.0
2008-12-03 16:50:00,1.26315,1.2632,1.26235,1.2629,128600000.0
2008-12-03 16:51:00,1.2629,1.2645,1.2627,1.2641,104800000.0
2008-12-03 16:52:00,1.26415,1.2643,1.2634,1.2643,116600000.0
2008-12-03 16:53:00,1.2643,1.2643,1.2637,1.2637,78800000.0
2008-12-03 16:54:00,1.2637,1.2638,1.2634,1.2635,21600000.0
2008-12-03 16:55:00,1.2636,1.26395,1.26165,1.262,109600000.0
2008-12-03 16:56:00,1.262,1.26225,1.2618,1.262,134200000.0
2008-12-03 16:57:00,1.262,1.26235,1.262,1.26215,94800000.0
2008-12-03 16:58:00,1.26245,1.26295,1.26215,1.2623,77600000.0
2008-12-03 16:59:00,1.2624,1.2631,1.262,1.2623,139400000.0
2008-12-03 17:00:00,1.26245,1.2627,1.26185,1.2626,150800000.0
2008-12-03 17:01:00,1.2627,1.2636,1.26265,1.2636,89700000.0
2008-12-03 17:02:00,1.26385,1.26465,1.26385,1.2646,185600000.0
2008-12-03 17:03:00,1.26465,1.2648,1.264,1.2643,147200000.0
2008-12-03 17:04:00,1.26425,1.26435,1.2635,1.26355,72800000.0
2008-12-03 17:05:00,1.2635,1.2636,1.2621,1.2624,224000005.0
2008-12-03 17:06:00,1.26235,1.26415,1.26225,1.26405,183600000.0
2008-12-03 17:07:00,1.26405,1.26415,1.26255,1.26255,121200000.0
2008-12-03 17:08:00,1.2625,1.2627,1.26185,1.2624,182600000.0
2008-12-03 17:09:00,1.26245,1.2628,1.26215,1.2627,83400000.0
2008-12-03 17:10:00,1.2627,1.2633,1.26235,1.2631,88800000.0
2008-12-03 17:11:00,1.2631,1.2631,1.26265,1.263,106200000.0
2008-12-03 17:12:00,1.263,1.2638,1.26265,1.2631,175800000.0
2008-12-03 17:13:00,1.2631,1.2635,1.2629,1.2632,102400000.0
2008-12-03 17:14:00,1.2633,1.26365,1.26265,1.26325,144800000.0
2008-12-03 17:15:00,1.2633,1.2634,1.2628,1.2632,56790000.0
2008-12-03 17:16:00,1.2632,1.2632,1.26225,1.26235,112200000.0
2008-12-03 17:17:00,1.26235,1.2629,1.26225,1.2629,165400000.0
2008-12-03 17:18:00,1.2629,1.263,1.2623,1.2623,126200000.0
2008-12-03 17:19:00,1.26235,1.263,1.262,1.263,138600000.0
2008-12-03 17:20:00,1.2631,1.26545,1.2631,1.26525,298000002.0
2008-12-03 17:21:00,1.2653,1.266,1.2651,1.2658,167800001.0
2008-12-03 17:22:00,1.2658,1.2658,1.26495,1.265,113000000.0
2008-12-03 17:23:00,1.2649,1.2654,1.2646,1.2654,125400000.0
2008-12-03 17:24:00,1.2654,1.2654,1.2632,1.2632,153300000.0
2008-12-03 17:25:00,1.26295,1.2635,1.2625,1.2632,221400000.0
2008-12-03 17:26:00,1.2632,1.2632,1.26265,1.26265,89000000.0
2008-12-03 17:27:00,1.26265,1.26285,1.26225,1.26225,108400000.0
2008-12-03 17:28:00,1.26215,1.2624,1.2609,1.2614,145200000.0
2008-12-03 17:29:00,1.26135,1.26185,1.26135,1.26155,99000000.0
2008-12-03 17:30:00,1.26155,1.26215,1.26145,1.26205,88000000.0
2008-12-03 17:31:00,1.26205,1.2622,1.2617,1.2619,99400000.0
2008-12-03 17:32:00,1.26195,1.2628,1.26195,1.26195,201800000.0
2008-12-03 17:33:00,1.2621,1.2623,1.2621,1.2622,61000000.0
2008-12-03 17:34:00,1.2621,1.26215,1.2619,1.262,96400000.0
2008-12-03 17:35:00,1.262,1.2623,1.26055,1.2607,169000000.0
2008-12-03 17:36:00,1.26075,1.261,1.2605,1.261,140200000.0
2008-12-03 17:37:00,1.261,1.2611,1.2605,1.2609,145000000.0
2008-12-03 17:38:00,1.26095,1.26125,1.26085,1.26095,76400000.0
2008-12-03 17:39:00,1.261,1.261,1.26045,1.2605,84200000.0
2008-12-03 17:40:00,1.2606,1.2615,1.2605,1.26055,147800000.0
2008-12-03 17:41:00,1.26075,1.2632,1.2607,1.26285,202200000.0
2008-12-03 17:42:00,1.26295,1.263,1.2611,1.2612,166200000.0
2008-12-03 17:43:00,1.2612,1.2622,1.2612,1.2619,71600000.0
2008-12-03 17:44:00,1.2619,1.2619,1.26145,1.26185,33600000.0
2008-12-03 17:45:00,1.2619,1.2619,1.26075,1.2608,112400000.0
2008-12-03 17:46:00,1.26075,1.2609,1.26055,1.26085,97000000.0
2008-12-03 17:47:00,1.2609,1.2609,1.26,1.26005,126400000.0
2008-12-03 17:48:00,1.2601,1.2603,1.2599,1.26,166600000.0
2008-12-03 17:49:00,1.2601,1.2605,1.25995,1.26,163200000.0
2008-12-03 17:50:00,1.26,1.2602,1.25995,1.26,128200000.0
2008-12-03 17:51:00,1.26,1.2601,1.25985,1.2601,73800000.0
2008-12-03 17:52:00,1.2601,1.2603,1.26,1.26,62400000.0
2008-12-03 17:53:00,1.26005,1.2602,1.25995,1.25995,140200000.0
2008-12-03 17:54:00,1.25995,1.2605,1.25995,1.26025,99000000.0
2008-12-03 17:55:00,1.26035,1.2613,1.2602,1.2611,124200000.0
2008-12-03 17:56:00,1.26115,1.26125,1.261,1.261,91600000.0
2008-12-03 17:57:00,1.261,1.261,1.26,1.26,97000000.0
2008-12-03 17:58:00,1.25965,1.25965,1.25715,1.25715,146000000.0
2008-12-03 17:59:00,1.2573,1.25745,1.2559,1.25645,238000000.0
2008-12-03 18:00:00,1.2565,1.2585,1.2563,1.2574,175600000.0
2008-12-03 18:01:00,1.25745,1.2579,1.2571,1.25785,159800000.0
2008-12-03 18:02:00,1.2578,1.2585,1.25775,1.25775,123000000.0
2008-12-03 18:03:00,1.25765,1.25875,1.25765,1.2586,120800000.0
2008-12-03 18:04:00,1.2587,1.25875,1.25825,1.2584,73000000.0
2008-12-03 18:05:00,1.25845,1.2586,1.2578,1.2578,78200000.0
2008-12-03 18:06:00,1.2578,1.258,1.2575,1.2576,98000000.0
2008-12-03 18:07:00,1.2575,1.2579,1.25735,1.2575,169000000.0
2008-12-03 18:08:00,1.25755,1.2576,1.2571,1.2572,107600000.0
2008-12-03 18:09:00,1.2572,1.25755,1.25675,1.25755,209200000.0
2008-12-03 18:10:00,1.25765,1.25855,1.25765,1.25845,129000000.0
2008-12-03 18:11:00,1.25845,1.2585,1.258,1.25845,67600000.0
2008-12-03 18:12:00,1.25845,1.26,1.258,1.25965,161200000.0
2008-12-03 18:13:00,1.2597,1.2602,1.2594,1.2599,166200000.0
2008-12-03 18:14:00,1.25995,1.26,1.2594,1.25965,92600000.0
2008-12-03 18:15:00,1.25965,1.25965,1.25805,1.2589,139800000.0
2008-12-03 18:16:00,1.25865,1.26,1.25865,1.25935,140000000.0
2008-12-03 18:17:00,1.25985,1.26015,1.25905,1.25935,106200000.0
2008-12-03 18:18:00,1.25935,1.2595,1.25835,1.2585,45600000.0
2008-12-03 18:19:00,1.25845,1.2585,1.25815,1.2582,67800000.0
2008-12-03 18:20:00,1.25825,1.25905,1.25825,1.259,112000000.0
2008-12-03 18:21:00,1.25905,1.25945,1.25835,1.25855,133000000.0
2008-12-03 18:22:00,1.2586,1.2588,1.2573,1.2575,133600000.0
2008-12-03 18:23:00,1.25765,1.2584,1.25745,1.258,100600000.0
2008-12-03 18:24:00,1.258,1.2582,1.258,1.2581,86400000.0
2008-12-03 18:25:00,1.2582,1.2583,1.2581,1.2582,41000000.0
2008-12-03 18:26:00,1.2583,1.25835,1.25765,1.25765,53800000.0
2008-12-03 18:27:00,1.25765,1.2578,1.2574,1.2578,46600000.0
2008-12-03 18:28:00,1.2578,1.2587,1.25755,1.25815,235400000.0
2008-12-03 18:29:00,1.2582,1.2585,1.2582,1.25835,88800000.0
2008-12-03 18:30:00,1.25835,1.25855,1.25795,1.2584,103000000.0
2008-12-03 18:31:00,1.2584,1.25885,1.25815,1.25815,157200000.0
2008-12-03 18:32:00,1.25815,1.2584,1.2579,1.25795,52600000.0
2008-12-03 18:33:00,1.258,1.2585,1.258,1.2585,30000000.0
2008-12-03 18:34:00,1.2585,1.2585,1.25715,1.25715,104200000.0
2008-12-03 18:35:00,1.25715,1.25835,1.25715,1.2582,185600000.0
2008-12-03 18:36:00,1.25835,1.2585,1.25805,1.2583,145600000.0
2008-12-03 18:37:00,1.25825,1.25855,1.25825,1.25855,36400000.0
2008-12-03 18:38:00,1.25895,1.259,1.25875,1.2588,37400000.0
2008-12-03 18:39:00,1.2588,1.26,1.25875,1.2598,77400000.0
2008-12-03 18:40:00,1.25975,1.25985,1.25865,1.25865,78200000.0
2008-12-03 18:41:00,1.25855,1.25855,1.25795,1.2583,105200000.0
2008-12-03 18:42:00,1.25825,1.2583,1.2576,1.2576,99600000.0
2008-12-03 18:43:00,1.2576,1.2583,1.2576,1.258,72400000.0
2008-12-03 18:44:00,1.25805,1.25815,1.25765,1.2577,45200000.0
2008-12-03 18:45:00,1.25775,1.25825,1.25775,1.258,139200000.0
2008-12-03 18:46:00,1.25805,1.25825,1.2569,1.2571,112200000.0
2008-12-03 18:47:00,1.25715,1.2572,1.25715,1.2572,37600000.0
2008-12-03 18:48:00,1.2572,1.2577,1.2571,1.2572,84600000.0
2008-12-03 18:49:00,1.2571,1.25725,1.2571,1.25725,11200000.0
2008-12-03 18:50:00,1.25725,1.25725,1.25705,1.2572,18400000.0
2008-12-03 18:51:00,1.2572,1.25845,1.2572,1.25805,44800000.0
2008-12-03 18:52:00,1.25795,1.2583,1.25765,1.2579,168200000.0
2008-12-03 18:53:00,1.2579,1.2584,1.2579,1.25795,67600000.0
2008-12-03 18:54:00,1.258,1.25825,1.25775,1.2581,88400000.0
2008-12-03 18:55:00,1.2581,1.2581,1.25725,1.2576,128200000.0
2008-12-03 18:56:00,1.2576,1.25845,1.25735,1.25825,168200000.0
2008-12-03 18:57:00,1.2583,1.2587,1.2581,1.2585,174000000.0
2008-12-03 18:58:00,1.2585,1.2585,1.2575,1.2576,105800000.0
2008-12-03 18:59:00,1.25755,1.2576,1.257,1.2573,163200000.0
2008-12-03 19:00:00,1.2573,1.2575,1.25675,1.2569,178200000.0
2008-12-03 19:01:00,1.257,1.25815,1.257,1.25705,155600000.0
2008-12-03 19:02:00,1.25705,1.25825,1.25705,1.2581,107600000.0
2008-12-03 19:03:00,1.2583,1.25855,1.25805,1.2584,94800000.0
2008-12-03 19:04:00,1.2584,1.2591,1.2584,1.2591,85400000.0
2008-12-03 19:05:00,1.2588,1.2589,1.25845,1.2585,54200000.0
2008-12-03 19:06:00,1.2585,1.2585,1.257,1.257,93000000.0
2008-12-03 19:07:00,1.257,1.2575,1.257,1.25725,59600000.0
2008-12-03 19:08:00,1.2573,1.25765,1.25725,1.2575,65800000.0
2008-12-03 19:09:00,1.25725,1.25805,1.25725,1.25805,83000000.0
2008-12-03 19:10:00,1.25835,1.25935,1.25795,1.2592,78800000.0
2008-12-03 19:11:00,1.25935,1.26025,1.25925,1.2598,196400000.0
2008-12-03 19:12:00,1.25985,1.2602,1.2595,1.2597,159600000.0
2008-12-03 19:13:00,1.25975,1.25975,1.2592,1.25955,42600000.0
2008-12-03 19:14:00,1.25955,1.25965,1.259,1.259,63200000.0
2008-12-03 19:15:00,1.259,1.2592,1.25855,1.25855,75200000.0
2008-12-03 19:16:00,1.2585,1.2585,1.2577,1.258,52400000.0
2008-12-03 19:17:00,1.258,1.2586,1.25765,1.25805,95000000.0
2008-12-03 19:18:00,1.2577,1.2584,1.2577,1.2581,110600000.0
2008-12-03 19:19:00,1.2581,1.2585,1.25795,1.25845,149400000.0
2008-12-03 19:20:00,1.2585,1.259,1.2585,1.259,54600000.0
2008-12-03 19:21:00,1.259,1.259,1.2585,1.2587,76600000.0
2008-12-03 19:22:00,1.2586,1.2587,1.2585,1.25855,111600000.0
2008-12-03 19:23:00,1.2586,1.2586,1.2582,1.25845,96400000.0
2008-12-03 19:24:00,1.2584,1.25865,1.2584,1.2586,26800000.0
2008-12-03 19:25:00,1.2586,1.2588,1.25855,1.2588,99600000.0
2008-12-03 19:26:00,1.25885,1.25895,1.2588,1.2589,54400000.0
2008-12-03 19:27:00,1.25885,1.25885,1.25845,1.2585,44400000.0
2008-12-03 19:28:00,1.2585,1.25865,1.2582,1.2585,78200000.0
2008-12-03 19:29:00,1.2585,1.2586,1.25825,1.2583,42200000.0
2008-12-03 19:30:00,1.2583,1.25835,1.2583,1.2583,10200000.0
2008-12-03 19:31:00,1.2584,1.2585,1.2581,1.2581,94000000.0
2008-12-03 19:32:00,1.2581,1.2581,1.258,1.258,21600000.0
2008-12-03 19:33:00,1.2581,1.25835,1.25795,1.2582,96200000.0
2008-12-03 19:34:00,1.25835,1.2588,1.2578,1.2578,116400000.0
2008-12-03 19:35:00,1.25795,1.25855,1.25775,1.25825,90800000.0
2008-12-03 19:36:00,1.25825,1.25825,1.2582,1.2582,26400000.0
2008-12-03 19:37:00,1.2582,1.2582,1.25725,1.2574,201600000.0
2008-12-03 19:38:00,1.2574,1.2575,1.25725,1.2574,36800000.0
2008-12-03 19:39:00,1.25765,1.25795,1.2576,1.25765,97000000.0
2008-12-03 19:40:00,1.2576,1.2576,1.2575,1.2575,24400000.0
2008-12-03 19:41:00,1.2575,1.258,1.2574,1.2578,100400000.0
2008-12-03 19:42:00,1.2578,1.2578,1.25775,1.25775,26800000.0
2008-12-03 19:43:00,1.25775,1.258,1.25745,1.25745,65200000.0
2008-12-03 19:44:00,1.2575,1.2577,1.2575,1.2577,30800000.0
2008-12-03 19:45:00,1.25775,1.258,1.25755,1.2577,44000000.0
2008-12-03 19:46:00,1.2577,1.2577,1.2568,1.25685,91000000.0
2008-12-03 19:47:00,1.25685,1.2571,1.25685,1.257,41600000.0
2008-12-03 19:48:00,1.257,1.2575,1.25695,1.2575,35800000.0
2008-12-03 19:49:00,1.2575,1.2575,1.2569,1.2571,34800000.0
2008-12-03 19:50:00,1.2572,1.25765,1.2572,1.25765,68000000.0
2008-12-03 19:51:00,1.25765,1.25775,1.25765,1.25775,14400000.0
2008-12-03 19:52:00,1.25775,1.2584,1.25775,1.2584,30600000.0
2008-12-03 19:53:00,1.2584,1.2584,1.2575,1.2575,73800000.0
2008-12-03 19:54:00,1.2576,1.2577,1.2576,1.2577,28600000.0
2008-12-03 19:55:00,1.2577,1.2577,1.25745,1.2575,28800000.0
2008-12-03 19:56:00,1.25745,1.25755,1.25745,1.2575,36000000.0
2008-12-03 19:57:00,1.25755,1.25785,1.25755,1.2578,108400000.0
2008-12-03 19:58:00,1.25775,1.2578,1.2577,1.25775,45600000.0
2008-12-03 19:59:00,1.2577,1.25775,1.2573,1.25775,84800000.0
2008-12-03 20:00:00,1.25775,1.2583,1.2577,1.258,112600000.0
2008-12-03 20:01:00,1.2579,1.2579,1.25775,1.25775,19600000.0
2008-12-03 20:02:00,1.2579,1.258,1.2577,1.2577,64000000.0
2008-12-03 20:03:00,1.2577,1.258,1.2577,1.25795,28800000.0
2008-12-03 20:04:00,1.2579,1.258,1.2579,1.25795,22200000.0
2008-12-03 20:05:00,1.25805,1.25815,1.258,1.258,21000000.0
2008-12-03 20:06:00,1.25805,1.25835,1.25795,1.2582,72600000.0
2008-12-03 20:07:00,1.2582,1.2582,1.258,1.2581,28200000.0
2008-12-03 20:08:00,1.258,1.2581,1.258,1.258,33200000.0
2008-12-03 20:09:00,1.258,1.2581,1.258,1.258,9600000.0
2008-12-03 20:10:00,1.258,1.25805,1.258,1.25805,35200000.0
2008-12-03 20:11:00,1.2581,1.25825,1.25795,1.2581,23800000.0
2008-12-03 20:12:00,1.25805,1.25805,1.258,1.258,16800000.0
2008-12-03 20:13:00,1.258,1.2585,1.25795,1.2585,64400000.0
2008-12-03 20:14:00,1.2585,1.2585,1.2581,1.2582,59400000.0
2008-12-03 20:15:00,1.2583,1.259,1.2583,1.259,35000000.0
2008-12-03 20:16:00,1.259,1.25905,1.259,1.25905,24000000.0
2008-12-03 20:17:00,1.25905,1.2591,1.2588,1.2588,34000000.0
2008-12-03 20:18:00,1.25875,1.25885,1.2586,1.2588,78800000.0
2008-12-03 20:19:00,1.2588,1.2588,1.25875,1.25875,7200000.0
2008-12-03 20:20:00,1.25875,1.25875,1.2587,1.2587,10600000.0
2008-12-03 20:21:00,1.2587,1.259,1.25865,1.25865,42400000.0
2008-12-03 20:22:00,1.2587,1.2588,1.2587,1.2588,27200000.0
2008-12-03 20:23:00,1.25875,1.2603,1.25875,1.26,113000000.0
2008-12-03 20:24:00,1.25995,1.2608,1.25995,1.2602,152400000.0
2008-12-03 20:25:00,1.2602,1.2612,1.26015,1.26075,118000000.0
2008-12-03 20:26:00,1.26085,1.2617,1.26085,1.26145,99600000.0
2008-12-03 20:27:00,1.26145,1.26145,1.2605,1.26075,125000000.0
2008-12-03 20:28:00,1.26075,1.2612,1.26065,1.2607,32800000.0
2008-12-03 20:29:00,1.2606,1.2606,1.2606,1.2606,2400000.0
2008-12-03 20:30:00,1.26065,1.26095,1.2606,1.26075,82600000.0
2008-12-03 20:31:00,1.2607,1.26085,1.2605,1.2606,123000000.0
2008-12-03 20:32:00,1.2606,1.2615,1.2606,1.2615,74400000.0
2008-12-03 20:33:00,1.2615,1.26175,1.2615,1.26175,55800000.0
2008-12-03 20:34:00,1.26175,1.26295,1.26175,1.26225,170600000.0
2008-12-03 20:35:00,1.2622,1.2624,1.2615,1.26155,124400000.0
2008-12-03 20:36:00,1.2616,1.2616,1.26145,1.2615,49400000.0
2008-12-03 20:37:00,1.2615,1.26155,1.261,1.2612,117600000.0
2008-12-03 20:38:00,1.2612,1.2617,1.261,1.2617,97800000.0
2008-12-03 20:39:00,1.2617,1.26215,1.26155,1.2616,81400000.0
2008-12-03 20:40:00,1.2618,1.2621,1.26145,1.26195,130400000.0
2008-12-03 20:41:00,1.262,1.2621,1.2615,1.2621,69600000.0
2008-12-03 20:42:00,1.2621,1.2621,1.2615,1.2615,39600000.0
2008-12-03 20:43:00,1.26165,1.26165,1.26145,1.26145,9000000.0
2008-12-03 20:44:00,1.26165,1.26175,1.261,1.261,50200000.0
2008-12-03 20:45:00,1.2609,1.26145,1.26085,1.26145,53200000.0
2008-12-03 20:46:00,1.26165,1.2626,1.26135,1.26225,190400000.0
2008-12-03 20:47:00,1.2624,1.2624,1.2622,1.2622,26200000.0
2008-12-03 20:48:00,1.2621,1.2621,1.26205,1.2621,16800000.0
2008-12-03 20:49:00,1.2621,1.2621,1.261,1.2613,104000000.0
2008-12-03 20:50:00,1.2613,1.2613,1.26125,1.26125,11800000.0
2008-12-03 20:51:00,1.2612,1.2615,1.26085,1.26085,29200000.0
2008-12-03 20:52:00,1.2608,1.2608,1.26055,1.26055,16200000.0
2008-12-03 20:53:00,1.26055,1.26055,1.2603,1.2605,30600000.0
2008-12-03 20:54:00,1.2605,1.26055,1.26015,1.26015,118000000.0
2008-12-03 20:55:00,1.2602,1.2602,1.25945,1.2596,218200000.0
2008-12-03 20:56:00,1.2596,1.2597,1.25945,1.2596,42200000.0
2008-12-03 20:57:00,1.2596,1.2602,1.2596,1.2602,82800000.0
2008-12-03 20:58:00,1.2602,1.2604,1.26015,1.2602,64200000.0
2008-12-03 20:59:00,1.2602,1.2604,1.25985,1.26005,78600000.0
2008-12-03 21:00:00,1.26005,1.26005,1.2596,1.2596,78600000.0
2008-12-03 21:01:00,1.2596,1.25965,1.2596,1.2596,92000000.0
2008-12-03 21:02:00,1.2596,1.2596,1.2596,1.2596,64800000.0
2008-12-03 21:03:00,1.2596,1.2597,1.25955,1.25955,51200000.0
2008-12-03 21:04:00,1.2595,1.2595,1.259,1.2592,49400000.0
2008-12-03 21:05:00,1.25895,1.25975,1.25895,1.2595,90000000.0
2008-12-03 21:06:00,1.2596,1.2596,1.25905,1.25935,76600000.0
2008-12-03 21:07:00,1.25955,1.25965,1.2594,1.25965,23000000.0
2008-12-03 21:08:00,1.25965,1.2602,1.25955,1.2598,80000000.0
2008-12-03 21:09:00,1.25985,1.2599,1.2595,1.2597,81600000.0
2008-12-03 21:10:00,1.2597,1.25975,1.25795,1.25855,194800000.0
2008-12-03 21:11:00,1.25855,1.2588,1.25835,1.25865,59800000.0
2008-12-03 21:12:00,1.25865,1.25865,1.25845,1.25855,55000000.0
2008-12-03 21:13:00,1.25855,1.25855,1.2585,1.2585,3400000.0
2008-12-03 21:14:00,1.2585,1.259,1.25845,1.259,30800000.0
2008-12-03 21:15:00,1.259,1.25945,1.25895,1.2592,63600000.0
2008-12-03 21:16:00,1.2593,1.2595,1.25815,1.2587,136400000.0
2008-12-03 21:17:00,1.2587,1.2588,1.2585,1.2586,76000000.0
2008-12-03 21:18:00,1.2586,1.2591,1.2586,1.2588,116000000.0
2008-12-03 21:19:00,1.25875,1.259,1.25865,1.25885,69200000.0
2008-12-03 21:20:00,1.2589,1.2589,1.25845,1.25845,74200000.0
2008-12-03 21:21:00,1.25845,1.25845,1.2568,1.25785,217200000.0
2008-12-03 21:22:00,1.25785,1.258,1.25775,1.25785,27800000.0
2008-12-03 21:23:00,1.2578,1.25795,1.2577,1.2577,124200000.0
2008-12-03 21:24:00,1.2577,1.2577,1.25705,1.2575,88000000.0
2008-12-03 21:25:00,1.2575,1.2575,1.25695,1.25695,74200000.0
2008-12-03 21:26:00,1.25695,1.2571,1.25675,1.257,68200000.0
2008-12-03 21:27:00,1.2571,1.25765,1.2571,1.2576,64600000.0
2008-12-03 21:28:00,1.2577,1.2577,1.25745,1.2575,28200000.0
2008-12-03 21:29:00,1.2576,1.2576,1.2576,1.2576,5800000.0
2008-12-03 21:30:00,1.2576,1.2576,1.2568,1.2568,81000000.0
2008-12-03 21:31:00,1.2568,1.25695,1.25655,1.2569,90800000.0
2008-12-03 21:32:00,1.25695,1.25695,1.2569,1.2569,13000000.0
2008-12-03 21:33:00,1.25655,1.25655,1.25623,1.25644,8800000.0
2008-12-03 21:34:00,1.2569,1.257,1.2568,1.25695,28800000.0
2008-12-03 21:35:00,1.2568,1.2573,1.2568,1.2573,67600000.0
2008-12-03 21:36:00,1.2574,1.2577,1.2574,1.25765,116200000.0
2008-12-03 21:37:00,1.2577,1.25775,1.25745,1.25775,34800000.0
2008-12-03 21:38:00,1.25775,1.25775,1.2577,1.2577,4800000.0
2008-12-03 21:39:00,1.2578,1.25885,1.2578,1.25835,113800000.0
2008-12-03 21:40:00,1.25835,1.2588,1.2581,1.25845,51000000.0
2008-12-03 21:41:00,1.2584,1.2584,1.25825,1.25825,28600000.0
2008-12-03 21:42:00,1.25825,1.25825,1.2575,1.2576,115200000.0
2008-12-03 21:43:00,1.2576,1.2581,1.2574,1.2578,182000000.0
2008-12-03 21:44:00,1.2578,1.2581,1.25735,1.25755,172600000.0
2008-12-03 21:45:00,1.2577,1.25795,1.2576,1.2577,120800000.0
2008-12-03 21:46:00,1.2578,1.2578,1.2576,1.2576,58600000.0
2008-12-03 21:47:00,1.2576,1.25775,1.25725,1.2573,83800000.0
2008-12-03 21:48:00,1.2574,1.2579,1.2574,1.2575,140600000.0
2008-12-03 21:49:00,1.2575,1.25765,1.2574,1.2574,63600000.0
2008-12-03 21:50:00,1.2575,1.2576,1.25545,1.2555,157600000.0
2008-12-03 21:51:00,1.25545,1.2555,1.25545,1.2555,8200000.0
2008-12-03 21:52:00,1.2555,1.2555,1.2555,1.2555,17200000.0
2008-12-03 21:53:00,1.25555,1.25675,1.25555,1.2566,151600000.0
2008-12-03 21:54:00,1.2566,1.2582,1.2566,1.2582,94000000.0
2008-12-03 21:55:00,1.25835,1.2585,1.25775,1.258,64600000.0
2008-12-03 21:56:00,1.258,1.2582,1.2578,1.25795,42800000.0
2008-12-03 21:57:00,1.25795,1.25815,1.2577,1.258,55600000.0
2008-12-03 21:58:00,1.258,1.26075,1.258,1.26025,126600000.0
2008-12-03 21:59:00,1.26015,1.26055,1.25975,1.26015,196400000.0
2008-12-03 22:00:00,1.26025,1.26045,1.2595,1.2596,79200000.0
2008-12-03 22:01:00,1.2597,1.26005,1.2594,1.2597,91000000.0
2008-12-03 22:02:00,1.2598,1.2607,1.2597,1.26035,69600000.0
2008-12-03 22:03:00,1.2608,1.2608,1.26015,1.2602,50600000.0
2008-12-03 22:04:00,1.2602,1.2602,1.25995,1.2601,13600000.0
2008-12-03 22:05:00,1.2601,1.26035,1.26005,1.26035,17800000.0
2008-12-03 22:06:00,1.26055,1.2606,1.2602,1.2602,77200000.0
2008-12-03 22:07:00,1.2602,1.2603,1.25965,1.25965,102400000.0
2008-12-03 22:08:00,1.2597,1.2597,1.259,1.2593,54200000.0
2008-12-03 22:09:00,1.2593,1.25945,1.25925,1.2593,29600000.0
2008-12-03 22:10:00,1.2593,1.2593,1.2593,1.2593,6200000.0
2008-12-03 22:11:00,1.2593,1.2593,1.2585,1.25855,82800000.0
2008-12-03 22:12:00,1.25855,1.25875,1.2585,1.2586,45800000.0
2008-12-03 22:13:00,1.2586,1.25865,1.25855,1.25865,33200000.0
2008-12-03 22:14:00,1.25865,1.25865,1.2586,1.2586,3400000.0
2008-12-03 22:15:00,1.25895,1.25945,1.2586,1.25875,68000000.0
2008-12-03 22:16:00,1.25875,1.25875,1.25875,1.25875,2200000.0
2008-12-03 22:17:00,1.2584,1.2597,1.2584,1.2595,68200000.0
2008-12-03 22:18:00,1.2596,1.2596,1.25875,1.259,25000000.0
2008-12-03 22:19:00,1.25895,1.25925,1.25895,1.2592,44200000.0
2008-12-03 22:20:00,1.25905,1.25905,1.259,1.259,3400000.0
2008-12-03 22:21:00,1.25864,1.25887,1.25863,1.25883,32200000.0
2008-12-03 22:22:00,1.25905,1.2592,1.25895,1.2591,30000000.0
2008-12-03 22:23:00,1.25882,1.25894,1.25882,1.25894,17600000.0
2008-12-03 22:24:00,1.25905,1.2594,1.25905,1.2594,38400000.0
2008-12-03 22:25:00,1.2594,1.2594,1.25905,1.25915,33200000.0
2008-12-03 22:26:00,1.2592,1.2594,1.259,1.25905,36600000.0
2008-12-03 22:27:00,1.25905,1.25965,1.259,1.25965,34600000.0
2008-12-03 22:28:00,1.2596,1.2596,1.25955,1.2596,12000000.0
2008-12-03 22:29:00,1.2595,1.2595,1.25905,1.25905,44800000.0
2008-12-03 22:30:00,1.259,1.259,1.2571,1.2571,200000000.0
2008-12-03 22:31:00,1.25715,1.25855,1.25715,1.25815,108200000.0
2008-12-03 22:32:00,1.25805,1.2582,1.25805,1.2582,12000000.0
2008-12-03 22:33:00,1.25769,1.25809,1.25757,1.25758,19600000.0
2008-12-03 22:34:00,1.25825,1.25825,1.25735,1.25735,16000000.0
2008-12-03 22:35:00,1.2575,1.2575,1.25565,1.256,125800000.0
2008-12-03 22:36:00,1.2561,1.2571,1.25575,1.2571,142600000.0
2008-12-03 22:37:00,1.2571,1.2572,1.2571,1.2572,3600000.0
2008-12-03 22:38:00,1.2571,1.2571,1.25595,1.2567,102600000.0
2008-12-03 22:39:00,1.25685,1.25685,1.25635,1.25645,100800000.0
2008-12-03 22:40:00,1.25645,1.25645,1.2549,1.2552,105600000.0
2008-12-03 22:41:00,1.2552,1.25565,1.2551,1.25515,70000000.0
2008-12-03 22:42:00,1.25515,1.25515,1.254,1.25455,139400000.0
2008-12-03 22:43:00,1.25455,1.25455,1.2539,1.25405,109600000.0
2008-12-03 22:44:00,1.25405,1.25475,1.25405,1.25475,55600000.0
2008-12-03 22:45:00,1.2548,1.25675,1.2548,1.2559,196400000.0
2008-12-03 22:46:00,1.2559,1.2559,1.2549,1.25515,93800000.0
2008-12-03 22:47:00,1.25495,1.255,1.2538,1.25415,116200000.0
2008-12-03 22:48:00,1.2543,1.2545,1.2538,1.2541,97000000.0
2008-12-03 22:49:00,1.2543,1.2543,1.2538,1.2539,23200000.0
2008-12-03 22:50:00,1.2541,1.2543,1.25395,1.25395,40000000.0
2008-12-03 22:51:00,1.2543,1.2545,1.2537,1.2538,100800000.0
2008-12-03 22:52:00,1.25395,1.25425,1.25335,1.25425,171900000.0
2008-12-03 22:53:00,1.2544,1.25485,1.2537,1.2538,44400000.0
2008-12-03 22:54:00,1.25375,1.2551,1.25375,1.2546,104200000.0
2008-12-03 22:55:00,1.25435,1.25475,1.25415,1.25435,166600000.0
2008-12-03 22:56:00,1.2543,1.255,1.25405,1.2541,181400000.0
2008-12-03 22:57:00,1.2542,1.25515,1.2542,1.25455,127200000.0
2008-12-03 22:58:00,1.2545,1.2545,1.2534,1.2534,78000000.0
2008-12-03 22:59:00,1.25345,1.2537,1.2532,1.2532,59200000.0
2008-12-03 23:00:00,1.2533,1.2533,1.252,1.25215,138800000.0
2008-12-03 23:01:00,1.25215,1.2526,1.2521,1.2525,27800000.0
2008-12-03 23:02:00,1.2525,1.2534,1.25245,1.2534,62600000.0
2008-12-03 23:03:00,1.2535,1.254,1.25325,1.25335,67000000.0
2008-12-03 23:04:00,1.2533,1.2533,1.2526,1.2527,88200000.0
2008-12-03 23:05:00,1.2527,1.25295,1.2527,1.25295,13600000.0
2008-12-03 23:06:00,1.25283,1.25302,1.25256,1.25267,14600000.0
2008-12-03 23:07:00,1.2529,1.253,1.2529,1.253,10800000.0
2008-12-03 23:08:00,1.2531,1.2531,1.253,1.253,5800000.0
2008-12-03 23:09:00,1.2532,1.2533,1.2531,1.2533,31400000.0
2008-12-03 23:10:00,1.2533,1.2539,1.2533,1.2537,89800000.0
2008-12-03 23:11:00,1.2537,1.2539,1.2536,1.2537,46600000.0
2008-12-03 23:12:00,1.2537,1.2537,1.2537,1.2537,15000000.0
2008-12-03 23:13:00,1.2537,1.2537,1.2534,1.25345,9400000.0
2008-12-03 23:14:00,1.25345,1.2538,1.25345,1.25375,22600000.0
2008-12-03 23:15:00,1.25375,1.2538,1.2533,1.2536,52000000.0
2008-12-03 23:16:00,1.2535,1.2539,1.2535,1.2539,18200000.0
2008-12-03 23:17:00,1.25385,1.2539,1.2527,1.25315,75200000.0
2008-12-03 23:18:00,1.25315,1.25315,1.25255,1.25285,20600000.0
2008-12-03 23:19:00,1.25315,1.2533,1.25255,1.2528,51200000.0
2008-12-03 23:20:00,1.2528,1.2528,1.2524,1.2524,13400000.0
2008-12-03 23:21:00,1.25245,1.25245,1.2524,1.2524,4400000.0
2008-12-03 23:22:00,1.2523,1.25235,1.25225,1.25235,3000000.0
2008-12-03 23:23:00,1.25235,1.2524,1.25215,1.2522,41000000.0
2008-12-03 23:24:00,1.2522,1.2522,1.2521,1.2521,54000000.0
2008-12-03 23:25:00,1.2521,1.2521,1.25135,1.2516,42800000.0
2008-12-03 23:26:00,1.2516,1.2516,1.2514,1.2514,51200000.0
2008-12-03 23:27:00,1.25145,1.25145,1.2514,1.2514,33000000.0
2008-12-03 23:28:00,1.2515,1.2515,1.2515,1.2515,3600000.0
2008-12-03 23:29:00,1.2515,1.2516,1.2515,1.2515,85200000.0
2008-12-03 23:30:00,1.2515,1.2517,1.2514,1.2517,37000000.0
2008-12-03 23:31:00,1.25165,1.25195,1.25165,1.25195,9800000.0
2008-12-03 23:32:00,1.25185,1.2521,1.2516,1.2521,36600000.0
2008-12-03 23:33:00,1.2521,1.25245,1.252,1.2522,39000000.0
2008-12-03 23:34:00,1.25215,1.2522,1.25215,1.2522,4400000.0
2008-12-03 23:35:00,1.25225,1.25225,1.2521,1.2521,9600000.0
2008-12-03 23:36:00,1.2522,1.2523,1.25195,1.252,17400000.0
2008-12-03 23:37:00,1.252,1.25205,1.25175,1.25205,12800000.0
2008-12-03 23:38:00,1.25184,1.25191,1.25167,1.25167,57200000.0
2008-12-03 23:39:00,1.252,1.25245,1.25185,1.25205,49600000.0
2008-12-03 23:40:00,1.25205,1.25205,1.25195,1.25195,4400000.0
2008-12-03 23:41:00,1.25205,1.25215,1.25205,1.25215,10800000.0
2008-12-03 23:42:00,1.2521,1.2521,1.2519,1.25195,21000000.0
2008-12-03 23:43:00,1.252,1.2521,1.252,1.252,17800000.0
2008-12-03 23:44:00,1.252,1.25295,1.252,1.2529,47600000.0
2008-12-03 23:45:00,1.2528,1.2528,1.2526,1.25265,29800000.0
2008-12-03 23:46:00,1.2527,1.2533,1.25265,1.253,51200000.0
2008-12-03 23:47:00,1.25315,1.2532,1.25315,1.2532,35400000.0
2008-12-03 23:48:00,1.2532,1.25345,1.25305,1.25325,47800000.0
2008-12-03 23:49:00,1.25325,1.25325,1.2531,1.25325,49000000.0
2008-12-03 23:50:00,1.25325,1.25405,1.2532,1.25385,60800000.0
2008-12-03 23:51:00,1.25385,1.25385,1.253,1.2532,46400000.0
2008-12-03 23:52:00,1.2532,1.2533,1.25275,1.2531,29400000.0
2008-12-03 23:53:00,1.2531,1.2531,1.2531,1.2531,5600000.0
2008-12-03 23:54:00,1.2531,1.2531,1.2531,1.2531,2200000.0
2008-12-03 23:55:00,1.25273,1.25273,1.25243,1.25243,15800000.0
2008-12-03 23:56:00,1.25271,1.25286,1.25271,1.25282,43000000.0
2008-12-03 23:57:00,1.2528,1.25293,1.2528,1.2529,56600000.0
2008-12-03 23:58:00,1.253,1.2532,1.25295,1.253,24200000.0
2008-12-03 23:59:00,1.253,1.253,1.252,1.2521,35400000.0
2008-12-04 00:00:00,1.2517,1.25225,1.2516,1.2518,5000000.0
2008-12-04 00:01:00,1.25161,1.252,1.25145,1.25179,49400000.0
2008-12-04 00:02:00,1.25164,1.25176,1.25164,1.25169,10200000.0
2008-12-04 00:03:00,1.25155,1.25155,1.25155,1.25155,2400000.0
2008-12-04 00:04:00,1.252,1.2528,1.252,1.2528,3000000.0
2008-12-04 00:05:00,1.25285,1.25285,1.25245,1.25245,3000000.0
2008-12-04 00:06:00,1.25255,1.25255,1.25175,1.25255,6000000.0
2008-12-04 00:07:00,1.2518,1.2518,1.2518,1.2518,2400000.0
2008-12-04 00:08:00,1.2521,1.2521,1.2521,1.2521,1000000.0
2008-12-04 00:09:00,1.25195,1.2521,1.25195,1.25195,6600000.0
2008-12-04 00:10:00,1.2522,1.2526,1.2519,1.252,58400001.0
2008-12-04 00:11:00,1.2521,1.25215,1.2516,1.2516,19000000.0
2008-12-04 00:12:00,1.25215,1.2523,1.2516,1.25215,30400000.0
2008-12-04 00:13:00,1.25225,1.25225,1.2517,1.2517,62600000.0
2008-12-04 00:14:00,1.2517,1.2517,1.2517,1.2517,3800000.0
2008-12-04 00:15:00,1.2515,1.25186,1.25147,1.25147,27600000.0
2008-12-04 00:16:00,1.25177,1.25183,1.25134,1.25183,31600000.0
2008-12-04 00:17:00,1.2518,1.25215,1.2517,1.25215,25600000.0
2008-12-04 00:18:00,1.2517,1.252,1.2517,1.252,6200000.0
2008-12-04 00:19:00,1.2516,1.2517,1.2516,1.2517,4800000.0
2008-12-04 00:20:00,1.25086,1.25112,1.25086,1.25101,11000000.0
2008-12-04 00:21:00,1.2517,1.2518,1.2517,1.2517,15800000.0
2008-12-04 00:22:00,1.2518,1.2518,1.2518,1.2518,10600000.0
2008-12-04 00:23:00,1.2518,1.2518,1.2517,1.2517,3800000.0
2008-12-04 00:24:00,1.2518,1.2518,1.2517,1.2517,3800000.0
2008-12-04 00:25:00,1.2518,1.2518,1.2517,1.2517,4800000.0
2008-12-04 00:26:00,1.25175,1.2518,1.2517,1.2517,6400000.0
2008-12-04 00:27:00,1.2515,1.2515,1.2515,1.2515,2200000.0
2008-12-04 00:28:00,1.2517,1.2517,1.25145,1.25145,7600000.0
2008-12-04 00:29:00,1.2517,1.2517,1.25145,1.25145,5400000.0
2008-12-04 00:30:00,1.25165,1.2518,1.25165,1.2517,6400000.0
2008-12-04 00:31:00,1.25175,1.2518,1.2517,1.2517,4800000.0
2008-12-04 00:32:00,1.2518,1.2518,1.2517,1.2517,3800000.0
2008-12-04 00:33:00,1.25175,1.25175,1.2517,1.2517,3800000.0
2008-12-04 00:34:00,1.25175,1.25175,1.25175,1.25175,2200000.0
2008-12-04 00:35:00,1.2517,1.2517,1.2517,1.2517,8000000.0
2008-12-04 00:36:00,1.25164,1.25165,1.25143,1.2516,23400000.0
2008-12-04 00:37:00,1.25157,1.25169,1.25138,1.25146,11800000.0
2008-12-04 00:38:00,1.25149,1.25165,1.25145,1.25148,39800000.0
2008-12-04 00:39:00,1.25123,1.25135,1.25123,1.25135,3600000.0
2008-12-04 00:40:00,1.2517,1.2517,1.2517,1.2517,11200000.0
2008-12-04 00:41:00,1.2517,1.2517,1.2517,1.2517,8000000.0
2008-12-04 00:42:00,1.2517,1.2517,1.2517,1.2517,4000000.0
2008-12-04 00:43:00,1.2517,1.2518,1.2517,1.2517,20200000.0
2008-12-04 00:44:00,1.2517,1.2517,1.2517,1.2517,4000000.0
2008-12-04 00:45:00,1.2517,1.2519,1.2517,1.2519,11200000.0
2008-12-04 00:46:00,1.252,1.25225,1.252,1.25225,11800000.0
2008-12-04 00:47:00,1.2523,1.2524,1.2523,1.2524,7000000.0
2008-12-04 00:48:00,1.25192,1.25225,1.25192,1.25216,18600000.0
2008-12-04 00:49:00,1.25201,1.25234,1.25195,1.25234,21600000.0
2008-12-04 00:50:00,1.2524,1.2524,1.25235,1.25235,4800000.0
2008-12-04 00:51:00,1.25192,1.25209,1.25179,1.25187,12000000.0
2008-12-04 00:52:00,1.25175,1.25212,1.25175,1.25192,30400000.0
2008-12-04 00:53:00,1.25202,1.25202,1.25195,1.25195,4000000.0
2008-12-04 00:54:00,1.25185,1.25205,1.25176,1.25193,16000000.0
2008-12-04 00:55:00,1.25225,1.25235,1.25225,1.25235,4600000.0
2008-12-04 00:56:00,1.2524,1.2524,1.25235,1.2524,9600000.0
2008-12-04 00:57:00,1.25214,1.25214,1.25203,1.25203,12600000.0
2008-12-04 00:58:00,1.25212,1.25225,1.25211,1.25211,19000000.0
2008-12-04 00:59:00,1.25222,1.25222,1.25188,1.25188,8800000.0
2008-12-04 01:00:00,1.25255,1.2526,1.25255,1.2526,4800000.0
2008-12-04 01:01:00,1.25173,1.25215,1.25173,1.25211,41600000.0
2008-12-04 01:02:00,1.25206,1.25209,1.25185,1.25185,26400000.0
2008-12-04 01:03:00,1.25175,1.25196,1.25175,1.25191,15200000.0
2008-12-04 01:04:00,1.25205,1.25215,1.25202,1.25212,19200000.0
2008-12-04 01:05:00,1.2522,1.2531,1.2522,1.2531,32690000.0
2008-12-04 01:06:00,1.25335,1.2535,1.25325,1.2535,13800000.0
2008-12-04 01:07:00,1.2531,1.2531,1.2531,1.2531,2200000.0
2008-12-04 01:08:00,1.25318,1.25335,1.25313,1.25335,49400000.0
2008-12-04 01:09:00,1.25315,1.2532,1.25315,1.2532,2000000.0
2008-12-04 01:10:00,1.253,1.253,1.253,1.253,2400000.0
2008-12-04 01:11:00,1.25315,1.2532,1.253,1.25305,12800000.0
2008-12-04 01:12:00,1.25305,1.2532,1.25255,1.25255,29800000.0
2008-12-04 01:13:00,1.25265,1.2528,1.25265,1.2528,3400000.0
2008-12-04 01:14:00,1.25256,1.25256,1.25238,1.25248,18400000.0
2008-12-04 01:15:00,1.2529,1.2529,1.2529,1.2529,9600000.0
2008-12-04 01:16:00,1.2529,1.2529,1.2526,1.2526,14000000.0
2008-12-04 01:17:00,1.2526,1.2534,1.2526,1.2533,42800000.0
2008-12-04 01:18:00,1.25325,1.2533,1.25325,1.2533,20600000.0
2008-12-04 01:19:00,1.2533,1.2533,1.25285,1.25285,16000000.0
2008-12-04 01:20:00,1.2528,1.25325,1.2528,1.2531,27000000.0
2008-12-04 01:21:00,1.253,1.2531,1.253,1.2531,9400000.0
2008-12-04 01:22:00,1.2531,1.25315,1.25285,1.25305,10800000.0
2008-12-04 01:23:00,1.25285,1.2531,1.25285,1.2531,12800000.0
2008-12-04 01:24:00,1.2529,1.2532,1.2529,1.2532,18800000.0
2008-12-04 01:25:00,1.2531,1.2532,1.2531,1.2531,6200000.0
2008-12-04 01:26:00,1.2531,1.2531,1.2531,1.2531,1000000.0
2008-12-04 01:27:00,1.25315,1.25315,1.2529,1.25315,12800000.0
2008-12-04 01:28:00,1.2532,1.2532,1.2531,1.2531,6400000.0
2008-12-04 01:29:00,1.2529,1.2531,1.2529,1.25305,8600000.0
2008-12-04 01:30:00,1.2531,1.2532,1.2531,1.2531,10200000.0
2008-12-04 01:31:00,1.2531,1.25315,1.2531,1.2531,4200000.0
2008-12-04 01:32:00,1.2529,1.2531,1.2527,1.2528,25400000.0
2008-12-04 01:33:00,1.2528,1.2529,1.2528,1.2529,10000000.0
2008-12-04 01:34:00,1.2529,1.2529,1.2528,1.2528,11200000.0
2008-12-04 01:35:00,1.25266,1.25276,1.25249,1.25274,43200000.0
2008-12-04 01:36:00,1.253,1.253,1.2527,1.253,21000000.0
2008-12-04 01:37:00,1.2527,1.25305,1.2527,1.25305,30000000.0
2008-12-04 01:38:00,1.25265,1.2531,1.25265,1.253,55600000.0
2008-12-04 01:39:00,1.25305,1.2531,1.25295,1.2531,12800000.0
2008-12-04 01:40:00,1.253,1.2532,1.253,1.2532,5600000.0
2008-12-04 01:41:00,1.25315,1.25315,1.25305,1.25305,3400000.0
2008-12-04 01:42:00,1.25315,1.25315,1.25315,1.25315,2200000.0
2008-12-04 01:43:00,1.253,1.25305,1.253,1.25305,4800000.0
2008-12-04 01:44:00,1.253,1.25315,1.253,1.25315,13000000.0
2008-12-04 01:45:00,1.25315,1.25315,1.25295,1.253,17800000.0
2008-12-04 01:46:00,1.253,1.25335,1.25285,1.25285,37200000.0
2008-12-04 01:47:00,1.25315,1.2532,1.253,1.253,9200000.0
2008-12-04 01:48:00,1.25315,1.2534,1.2529,1.2533,25000000.0
2008-12-04 01:49:00,1.2533,1.2533,1.2533,1.2533,1800000.0
2008-12-04 01:50:00,1.2533,1.25345,1.25325,1.25325,21800000.0
2008-12-04 01:51:00,1.25345,1.25345,1.25325,1.25325,7600000.0
2008-12-04 01:52:00,1.2533,1.25345,1.25325,1.25325,16000000.0
2008-12-04 01:53:00,1.25345,1.2541,1.253,1.253,39400000.0
2008-12-04 01:54:00,1.2539,1.2541,1.25285,1.2535,66600000.0
2008-12-04 01:55:00,1.25345,1.2538,1.25345,1.2537,22000000.0
2008-12-04 01:56:00,1.25365,1.25365,1.25365,1.25365,2400000.0
2008-12-04 01:57:00,1.2537,1.2537,1.2537,1.2537,2200000.0
2008-12-04 01:58:00,1.25365,1.25365,1.25365,1.25365,4800000.0
2008-12-04 01:59:00,1.2536,1.25385,1.2536,1.25385,7200000.0
2008-12-04 02:00:00,1.2537,1.2539,1.25365,1.2539,24400000.0
2008-12-04 02:01:00,1.2539,1.25495,1.2539,1.25495,95800000.0
2008-12-04 02:02:00,1.25505,1.2553,1.25495,1.2553,21400000.0
2008-12-04 02:03:00,1.25535,1.25535,1.2551,1.2551,25400000.0
2008-12-04 02:04:00,1.2551,1.2554,1.2551,1.2554,29800000.0
2008-12-04 02:05:00,1.2555,1.2558,1.2555,1.2558,18400000.0
2008-12-04 02:06:00,1.2559,1.2559,1.2559,1.2559,17800000.0
2008-12-04 02:07:00,1.2559,1.2559,1.2553,1.2553,34600000.0
2008-12-04 02:08:00,1.25505,1.25505,1.255,1.255,11600000.0
2008-12-04 02:09:00,1.25461,1.2548,1.2545,1.25469,13400000.0
2008-12-04 02:10:00,1.255,1.255,1.2549,1.2549,12800000.0
2008-12-04 02:11:00,1.2549,1.2549,1.2549,1.2549,7800000.0
2008-12-04 02:12:00,1.25434,1.25455,1.25412,1.25437,51800000.0
2008-12-04 02:13:00,1.2549,1.2549,1.2539,1.254,45800000.0
2008-12-04 02:14:00,1.25405,1.25405,1.25385,1.25385,15200000.0
2008-12-04 02:15:00,1.254,1.25405,1.254,1.254,37400000.0
2008-12-04 02:16:00,1.25405,1.25405,1.2539,1.2539,17400000.0
2008-12-04 02:17:00,1.254,1.25405,1.254,1.254,41800000.0
2008-12-04 02:18:00,1.25405,1.25405,1.2536,1.2536,27800000.0
2008-12-04 02:19:00,1.25365,1.25375,1.25355,1.25355,30600000.0
2008-12-04 02:20:00,1.2536,1.2536,1.25355,1.25355,48400000.0
2008-12-04 02:21:00,1.2536,1.2536,1.25355,1.25355,52800000.0
2008-12-04 02:22:00,1.2536,1.2536,1.25355,1.2536,55000000.0
2008-12-04 02:23:00,1.25355,1.2536,1.25355,1.25355,55000000.0
2008-12-04 02:24:00,1.2536,1.2536,1.25355,1.2536,46200000.0
2008-12-04 02:25:00,1.25355,1.2536,1.25355,1.2536,61600000.0
2008-12-04 02:26:00,1.25355,1.2536,1.25355,1.2536,46200000.0
2008-12-04 02:27:00,1.25355,1.2536,1.25355,1.25355,59400000.0
2008-12-04 02:28:00,1.2536,1.2536,1.25355,1.2536,50600000.0
2008-12-04 02:29:00,1.25355,1.2554,1.25355,1.2548,109400000.0
2008-12-04 02:30:00,1.25495,1.2555,1.2546,1.2554,213400000.0
2008-12-04 02:31:00,1.2555,1.2557,1.2548,1.2557,26000000.0
2008-12-04 02:32:00,1.25525,1.25585,1.25515,1.25585,18400000.0
2008-12-04 02:33:00,1.2558,1.2565,1.25535,1.2565,72600000.0
2008-12-04 02:34:00,1.25675,1.25695,1.25515,1.25585,104000000.0
2008-12-04 02:35:00,1.25585,1.25585,1.25435,1.25435,39400000.0
2008-12-04 02:36:00,1.2545,1.2548,1.2545,1.2548,16800000.0
2008-12-04 02:37:00,1.255,1.2563,1.255,1.25585,85800000.0
2008-12-04 02:38:00,1.25595,1.25625,1.25595,1.25625,9600000.0
2008-12-04 02:39:00,1.25635,1.25635,1.256,1.256,14400000.0
2008-12-04 02:40:00,1.25587,1.25597,1.25573,1.25593,68000001.0
2008-12-04 02:41:00,1.256,1.256,1.256,1.256,4800000.0
2008-12-04 02:42:00,1.25513,1.25513,1.25503,1.25503,9600000.0
2008-12-04 02:43:00,1.25518,1.25519,1.2549,1.2549,35800000.0
2008-12-04 02:44:00,1.25605,1.25615,1.256,1.256,9600000.0
2008-12-04 02:45:00,1.25577,1.25628,1.25562,1.25603,30800000.0
2008-12-04 02:46:00,1.25595,1.25595,1.25595,1.25595,4800000.0
2008-12-04 02:47:00,1.256,1.25615,1.256,1.25605,66000000.0
2008-12-04 02:48:00,1.25605,1.2562,1.2555,1.2562,66600000.0
2008-12-04 02:49:00,1.2562,1.2562,1.25585,1.2559,57400000.0
2008-12-04 02:50:00,1.2559,1.2559,1.2559,1.2559,18600000.0
2008-12-04 02:51:00,1.2559,1.2559,1.2559,1.2559,12200000.0
2008-12-04 02:52:00,1.256,1.256,1.25585,1.25585,13000000.0
2008-12-04 02:53:00,1.25595,1.25595,1.2559,1.2559,11600000.0
2008-12-04 02:54:00,1.25615,1.2563,1.2561,1.2561,31000000.0
2008-12-04 02:55:00,1.25603,1.2562,1.25569,1.2562,27200000.0
2008-12-04 02:56:00,1.2562,1.2567,1.2562,1.2567,79800000.0
2008-12-04 02:57:00,1.25675,1.25695,1.25665,1.2568,71000000.0
2008-12-04 02:58:00,1.25655,1.25655,1.25655,1.25655,1600000.0
2008-12-04 02:59:00,1.25632,1.25653,1.25574,1.25574,99800000.0
2008-12-04 03:00:00,1.25621,1.25637,1.25606,1.25611,21000000.0
2008-12-04 03:01:00,1.2566,1.2566,1.2566,1.2566,10400000.0
2008-12-04 03:02:00,1.2566,1.2566,1.2566,1.2566,1600000.0
2008-12-04 03:03:00,1.25598,1.25639,1.25598,1.25638,11000000.0
2008-12-04 03:04:00,1.2566,1.2566,1.2566,1.2566,17600000.0
2008-12-04 03:05:00,1.2566,1.2566,1.2558,1.2558,35800000.0
2008-12-04 03:06:00,1.25585,1.25585,1.25525,1.25545,80400000.0
2008-12-04 03:07:00,1.25555,1.25565,1.25555,1.25565,13800000.0
2008-12-04 03:08:00,1.25565,1.25565,1.25545,1.25545,12000000.0
2008-12-04 03:09:00,1.25528,1.25528,1.25509,1.2551,22800000.0
2008-12-04 03:10:00,1.25524,1.25562,1.25524,1.25527,42200000.0
2008-12-04 03:11:00,1.25513,1.25523,1.25493,1.2551,122400000.0
2008-12-04 03:12:00,1.25513,1.25513,1.25508,1.25508,20800000.0
2008-12-04 03:13:00,1.25545,1.25545,1.25545,1.25545,11200000.0
2008-12-04 03:14:00,1.25545,1.25545,1.25545,1.25545,2400000.0
2008-12-04 03:15:00,1.25545,1.25545,1.25545,1.25545,5600000.0
2008-12-04 03:16:00,1.25545,1.2555,1.2554,1.2555,37200000.0
2008-12-04 03:17:00,1.25555,1.25555,1.25555,1.25555,2400000.0
2008-12-04 03:18:00,1.25503,1.25523,1.25503,1.25523,18800000.0
2008-12-04 03:19:00,1.2555,1.2558,1.2553,1.25545,31400000.0
2008-12-04 03:20:00,1.25545,1.25545,1.25545,1.25545,7200000.0
2008-12-04 03:21:00,1.25498,1.25517,1.25498,1.25506,17000000.0
2008-12-04 03:22:00,1.25515,1.25528,1.25515,1.25528,11200000.0
2008-12-04 03:23:00,1.25522,1.25528,1.25522,1.25528,9400000.0
2008-12-04 03:24:00,1.25545,1.25545,1.25545,1.25545,2400000.0
2008-12-04 03:25:00,1.25545,1.25545,1.25545,1.25545,2400000.0
2008-12-04 03:26:00,1.2555,1.2558,1.2555,1.2558,25200000.0
2008-12-04 03:27:00,1.25585,1.25585,1.25545,1.2555,18000000.0
2008-12-04 03:28:00,1.25515,1.25524,1.25514,1.25524,14800000.0
2008-12-04 03:29:00,1.25507,1.25535,1.25503,1.25503,14600000.0
2008-12-04 03:30:00,1.25537,1.2555,1.25515,1.25536,23800000.0
2008-12-04 03:31:00,1.25513,1.25516,1.25499,1.25514,36000000.0
2008-12-04 03:32:00,1.25545,1.25545,1.2554,1.25545,88800000.0
2008-12-04 03:33:00,1.2554,1.25585,1.2554,1.2554,87000000.0
2008-12-04 03:34:00,1.2555,1.2555,1.2555,1.2555,2400000.0
2008-12-04 03:35:00,1.25565,1.2557,1.25565,1.2557,4800000.0
2008-12-04 03:36:00,1.25518,1.2555,1.25513,1.2555,21800000.0
2008-12-04 03:37:00,1.25531,1.25533,1.2552,1.2552,18600000.0
2008-12-04 03:38:00,1.25565,1.25565,1.25535,1.2554,27400000.0
2008-12-04 03:39:00,1.2554,1.2554,1.2543,1.2543,38400000.0
2008-12-04 03:40:00,1.2545,1.2545,1.25355,1.25395,97200000.0
2008-12-04 03:41:00,1.25395,1.25395,1.2535,1.2536,24400000.0
2008-12-04 03:42:00,1.2537,1.2537,1.2525,1.2527,50600000.0
2008-12-04 03:43:00,1.2533,1.25425,1.25285,1.253,59600000.0
2008-12-04 03:44:00,1.253,1.25365,1.2529,1.2529,55800000.0
2008-12-04 03:45:00,1.253,1.25335,1.25235,1.2525,103200000.0
2008-12-04 03:46:00,1.25285,1.25285,1.25245,1.2527,95000000.0
2008-12-04 03:47:00,1.25285,1.25295,1.2527,1.2529,21000000.0
2008-12-04 03:48:00,1.253,1.253,1.253,1.253,9600000.0
2008-12-04 03:49:00,1.253,1.253,1.253,1.253,4800000.0
2008-12-04 03:50:00,1.253,1.253,1.253,1.253,2400000.0
2008-12-04 03:51:00,1.253,1.25305,1.253,1.253,9600000.0
2008-12-04 03:52:00,1.2529,1.2529,1.2529,1.2529,1800000.0
2008-12-04 03:53:00,1.253,1.253,1.253,1.253,2400000.0
2008-12-04 03:54:00,1.253,1.253,1.25285,1.25285,4200000.0
2008-12-04 03:55:00,1.253,1.253,1.253,1.253,2400000.0
2008-12-04 03:56:00,1.25285,1.25285,1.25285,1.25285,1800000.0
2008-12-04 03:57:00,1.253,1.25305,1.253,1.25305,12000000.0
2008-12-04 03:58:00,1.25305,1.25305,1.25295,1.25305,6800000.0
2008-12-04 03:59:00,1.25285,1.253,1.25285,1.253,6000000.0
2008-12-04 04:00:00,1.25285,1.253,1.25285,1.253,4200000.0
2008-12-04 04:01:00,1.25285,1.25295,1.25285,1.2529,13200000.0
2008-12-04 04:02:00,1.2529,1.25305,1.2529,1.25305,6600000.0
2008-12-04 04:03:00,1.25295,1.25335,1.2529,1.25335,16800000.0
2008-12-04 04:04:00,1.2534,1.2534,1.25335,1.25335,18600000.0
2008-12-04 04:05:00,1.25345,1.25345,1.2533,1.2533,6800000.0
2008-12-04 04:06:00,1.25335,1.25335,1.25305,1.25315,13800000.0
2008-12-04 04:07:00,1.2531,1.2531,1.2531,1.2531,1600000.0
2008-12-04 04:08:00,1.2531,1.2531,1.2531,1.2531,1600000.0
2008-12-04 04:09:00,1.25299,1.25312,1.25271,1.25271,47800000.0
2008-12-04 04:10:00,1.25284,1.25307,1.25267,1.25269,99600000.0
2008-12-04 04:11:00,1.25292,1.25292,1.25255,1.2528,48600000.0
2008-12-04 04:12:00,1.2531,1.2531,1.2531,1.2531,1600000.0
2008-12-04 04:13:00,1.2531,1.2531,1.2531,1.2531,1600000.0
2008-12-04 04:14:00,1.25267,1.25291,1.25244,1.25272,30400000.0
2008-12-04 04:15:00,1.2531,1.2531,1.2531,1.2531,1600000.0
2008-12-04 04:16:00,1.2531,1.2531,1.2531,1.2531,1600000.0
2008-12-04 04:17:00,1.25264,1.25307,1.25264,1.25279,187200000.0
2008-12-04 04:18:00,1.2531,1.2531,1.2531,1.2531,4800000.0
2008-12-04 04:19:00,1.25278,1.2529,1.25276,1.25288,15400000.0
2008-12-04 04:20:00,1.25273,1.2528,1.25218,1.25218,19600000.0
2008-12-04 04:21:00,1.2527,1.25285,1.25262,1.25267,44400000.0
2008-12-04 04:22:00,1.25273,1.25293,1.25271,1.25293,17800000.0
2008-12-04 04:23:00,1.2531,1.2531,1.2531,1.2531,1600000.0
2008-12-04 04:24:00,1.25268,1.2527,1.25244,1.25268,40400000.0
2008-12-04 04:25:00,1.25268,1.25273,1.25248,1.25261,63600000.0
2008-12-04 04:26:00,1.25261,1.25275,1.25246,1.25262,110000000.0
2008-12-04 04:27:00,1.25315,1.25315,1.25315,1.25315,9000000.0
2008-12-04 04:28:00,1.25296,1.25304,1.25288,1.25288,21600000.0
2008-12-04 04:29:00,1.25315,1.25315,1.2531,1.2531,10600000.0
2008-12-04 04:30:00,1.25292,1.25296,1.25279,1.25293,30400000.0
2008-12-04 04:31:00,1.2531,1.2531,1.2531,1.2531,5600000.0
2008-12-04 04:32:00,1.25315,1.25315,1.25315,1.25315,2400000.0
2008-12-04 04:33:00,1.2533,1.2534,1.2533,1.2534,14400000.0
2008-12-04 04:34:00,1.25294,1.25317,1.25294,1.25308,16800000.0
2008-12-04 04:35:00,1.25323,1.25345,1.25323,1.2533,30000000.0
2008-12-04 04:36:00,1.2537,1.25445,1.2535,1.25395,39600000.0
2008-12-04 04:37:00,1.25405,1.25405,1.25405,1.25405,4800000.0
2008-12-04 04:38:00,1.25405,1.2552,1.25405,1.25505,41400000.0
2008-12-04 04:39:00,1.25495,1.25495,1.25485,1.25495,5800000.0
2008-12-04 04:40:00,1.2547,1.25482,1.25467,1.25467,16400000.0
2008-12-04 04:41:00,1.25465,1.25484,1.25443,1.25483,44400000.0
2008-12-04 04:42:00,1.25425,1.25497,1.25425,1.25497,65200000.0
2008-12-04 04:43:00,1.25442,1.2548,1.25428,1.25463,50400000.0
2008-12-04 04:44:00,1.2549,1.2549,1.2548,1.2548,13800000.0
2008-12-04 04:45:00,1.25453,1.25459,1.25436,1.25459,32200000.0
2008-12-04 04:46:00,1.25438,1.25464,1.25432,1.25464,51600000.0
2008-12-04 04:47:00,1.25448,1.25468,1.25448,1.25459,41600000.0
2008-12-04 04:48:00,1.25449,1.25449,1.2544,1.2544,22600000.0
2008-12-04 04:49:00,1.2548,1.2548,1.2548,1.2548,6400000.0
2008-12-04 04:50:00,1.2545,1.25453,1.25447,1.2545,35600000.0
2008-12-04 04:51:00,1.25457,1.25477,1.25448,1.2546,182800000.0
2008-12-04 04:52:00,1.2548,1.2548,1.2548,1.2548,19200000.0
2008-12-04 04:53:00,1.25422,1.25451,1.25422,1.25448,78400000.0
2008-12-04 04:54:00,1.2548,1.2548,1.25375,1.2544,26600000.0
2008-12-04 04:55:00,1.2544,1.2544,1.25405,1.2541,75800000.0
2008-12-04 04:56:00,1.2541,1.2541,1.2533,1.2534,97600000.0
2008-12-04 04:57:00,1.2534,1.2534,1.25275,1.2529,47000000.0
2008-12-04 04:58:00,1.2525,1.2526,1.25175,1.2522,143000000.0
2008-12-04 04:59:00,1.25215,1.2524,1.2521,1.2522,49800000.0
2008-12-04 05:00:00,1.2522,1.2529,1.2522,1.2529,28000000.0
2008-12-04 05:01:00,1.2536,1.2537,1.2536,1.25365,28800000.0
2008-12-04 05:02:00,1.25365,1.2541,1.25365,1.2539,29200000.0
2008-12-04 05:03:00,1.2538,1.2538,1.2529,1.2532,48600000.0
2008-12-04 05:04:00,1.2533,1.25345,1.2533,1.25345,11400000.0
2008-12-04 05:05:00,1.25346,1.25377,1.2533,1.25333,142800000.0
2008-12-04 05:06:00,1.25322,1.25348,1.25319,1.25327,178200000.0
2008-12-04 05:07:00,1.25365,1.2537,1.2534,1.2537,22400000.0
2008-12-04 05:08:00,1.25385,1.2539,1.25385,1.2539,5600000.0
2008-12-04 05:09:00,1.25342,1.25372,1.25332,1.25343,59200000.0
2008-12-04 05:10:00,1.2538,1.2538,1.25345,1.25345,8200000.0
2008-12-04 05:11:00,1.2535,1.2535,1.2535,1.2535,16800000.0
2008-12-04 05:12:00,1.2536,1.2538,1.2536,1.25375,11400000.0
2008-12-04 05:13:00,1.25342,1.25354,1.2533,1.25342,146400000.0
2008-12-04 05:14:00,1.25375,1.254,1.2536,1.254,39000000.0
2008-12-04 05:15:00,1.25405,1.2541,1.2534,1.25385,134200000.0
2008-12-04 05:16:00,1.25405,1.25405,1.2534,1.2535,35600000.0
2008-12-04 05:17:00,1.25327,1.25334,1.25319,1.25331,90600000.0
2008-12-04 05:18:00,1.2535,1.2535,1.2535,1.2535,4800000.0
2008-12-04 05:19:00,1.25355,1.25355,1.25355,1.25355,2400000.0
2008-12-04 05:20:00,1.2536,1.2536,1.2535,1.2535,8800000.0
2008-12-04 05:21:00,1.2535,1.2536,1.2535,1.2536,7200000.0
2008-12-04 05:22:00,1.2535,1.2535,1.2535,1.2535,4800000.0
2008-12-04 05:23:00,1.2535,1.2536,1.2535,1.2536,4800000.0
2008-12-04 05:24:00,1.2535,1.2537,1.2534,1.2534,18000000.0
2008-12-04 05:25:00,1.2534,1.2534,1.2532,1.2532,7600000.0
2008-12-04 05:26:00,1.253,1.25305,1.2525,1.2525,38200000.0
2008-12-04 05:27:00,1.2526,1.25295,1.2525,1.2525,44200000.0
2008-12-04 05:28:00,1.2525,1.2539,1.2522,1.2539,64400000.0
2008-12-04 05:29:00,1.25405,1.25425,1.25405,1.25425,3000000.0
2008-12-04 05:30:00,1.25405,1.25425,1.25375,1.25385,54400000.0
2008-12-04 05:31:00,1.2539,1.2539,1.2539,1.2539,2400000.0
2008-12-04 05:32:00,1.2539,1.2541,1.2539,1.2541,9400000.0
2008-12-04 05:33:00,1.25395,1.25395,1.2539,1.2539,13000000.0
2008-12-04 05:34:00,1.254,1.25425,1.2538,1.25395,132400000.0
2008-12-04 05:35:00,1.254,1.2541,1.2539,1.2539,162800000.0
2008-12-04 05:36:00,1.2541,1.2542,1.25385,1.25405,235800000.0
2008-12-04 05:37:00,1.25405,1.2542,1.25385,1.25385,258200000.0
2008-12-04 05:38:00,1.2539,1.25425,1.2533,1.2539,225890000.0
2008-12-04 05:39:00,1.254,1.25405,1.2538,1.2539,179600000.0
2008-12-04 05:40:00,1.2539,1.2539,1.253,1.25325,32000000.0
2008-12-04 05:41:00,1.2534,1.2534,1.25315,1.25315,3400000.0
2008-12-04 05:42:00,1.25325,1.25325,1.25325,1.25325,2400000.0
2008-12-04 05:43:00,1.25313,1.25317,1.25298,1.25307,36400000.0
2008-12-04 05:44:00,1.2533,1.25365,1.2532,1.2535,264200000.0
2008-12-04 05:45:00,1.2535,1.2536,1.2535,1.25355,210400000.0
2008-12-04 05:46:00,1.25355,1.2536,1.2535,1.2535,100800000.0
2008-12-04 05:47:00,1.2535,1.2535,1.2535,1.2535,115200000.0
2008-12-04 05:48:00,1.2535,1.2535,1.2535,1.2535,129600000.0
2008-12-04 05:49:00,1.25336,1.25345,1.25312,1.25318,77600000.0
2008-12-04 05:50:00,1.2532,1.25334,1.25317,1.25328,31600000.0
2008-12-04 05:51:00,1.25325,1.25343,1.25315,1.25324,54400000.0
2008-12-04 05:52:00,1.25328,1.25345,1.25311,1.2534,74000000.0
2008-12-04 05:53:00,1.25337,1.25356,1.25298,1.25327,40400000.0
2008-12-04 05:54:00,1.25274,1.25312,1.25264,1.25297,42400000.0
2008-12-04 05:55:00,1.25307,1.25326,1.25281,1.25326,77200000.0
2008-12-04 05:56:00,1.25324,1.25329,1.25304,1.2532,16200000.0
2008-12-04 05:57:00,1.25318,1.25339,1.25306,1.25336,30400000.0
2008-12-04 05:58:00,1.25333,1.25339,1.25318,1.25333,34800000.0
2008-12-04 05:59:00,1.25321,1.25364,1.25315,1.25335,147200000.0
2008-12-04 06:00:00,1.25333,1.25336,1.25297,1.25319,45000000.0
2008-12-04 06:01:00,1.25311,1.25334,1.25294,1.25307,17800000.0
2008-12-04 06:02:00,1.25326,1.25353,1.25309,1.25327,79000000.0
2008-12-04 06:03:00,1.25346,1.25346,1.253,1.253,16000000.0
2008-12-04 06:04:00,1.25344,1.25377,1.25288,1.25375,141600000.0
2008-12-04 06:05:00,1.25338,1.25388,1.25296,1.25368,48200000.0
2008-12-04 06:06:00,1.25362,1.25385,1.2533,1.2537,48800000.0
2008-12-04 06:07:00,1.25392,1.25397,1.25347,1.25388,102800000.0
2008-12-04 06:08:00,1.25355,1.254,1.25312,1.2538,96000000.0
2008-12-04 06:09:00,1.25392,1.2541,1.25367,1.25392,30400000.0
2008-12-04 06:10:00,1.25397,1.2541,1.25362,1.25402,136800000.0
2008-12-04 06:11:00,1.25374,1.2542,1.25363,1.25377,55000000.0
2008-12-04 06:12:00,1.25395,1.2541,1.25385,1.25392,85200000.0
2008-12-04 06:13:00,1.25402,1.25417,1.25373,1.25387,71000000.0
2008-12-04 06:14:00,1.25403,1.25403,1.25332,1.25367,124200000.0
2008-12-04 06:15:00,1.25374,1.25386,1.25348,1.2537,35200000.0
2008-12-04 06:16:00,1.25371,1.25381,1.25349,1.25378,112000000.0
2008-12-04 06:17:00,1.25398,1.25405,1.25388,1.25395,134400000.0
2008-12-04 06:18:00,1.2586,1.2591,1.2586,1.2591,177400000.0
2008-12-04 06:19:00,1.25355,1.25396,1.25355,1.25361,177400000.0
2008-12-04 06:20:00,1.25387,1.25408,1.25332,1.25357,261800000.0
2008-12-04 06:21:00,1.25354,1.25391,1.25347,1.25378,139800000.0
2008-12-04 06:22:00,1.25394,1.25395,1.25349,1.25386,28000000.0
2008-12-04 06:23:00,1.25341,1.254,1.25341,1.25392,130400000.0
2008-12-04 06:24:00,1.25395,1.25459,1.25395,1.25415,50400000.0
2008-12-04 06:25:00,1.25415,1.25425,1.25346,1.25384,173800000.0
2008-12-04 06:26:00,1.25386,1.25409,1.25385,1.25401,136200000.0
2008-12-04 06:27:00,1.25399,1.25427,1.25349,1.25395,124600000.0
2008-12-04 06:28:00,1.25355,1.25442,1.25355,1.25425,116800000.0
2008-12-04 06:29:00,1.25427,1.2553,1.2538,1.25477,162400000.0
2008-12-04 06:30:00,1.25473,1.25485,1.25388,1.25454,140000000.0
2008-12-04 06:31:00,1.25443,1.25448,1.25406,1.2543,104600000.0
2008-12-04 06:32:00,1.25449,1.25458,1.25421,1.25443,36000000.0
2008-12-04 06:33:00,1.25467,1.25483,1.25434,1.25466,33000000.0
2008-12-04 06:34:00,1.25448,1.25472,1.25445,1.25458,27600000.0
2008-12-04 06:35:00,1.25449,1.25458,1.25429,1.25456,47400000.0
2008-12-04 06:36:00,1.25456,1.25473,1.25394,1.25455,60400000.0
2008-12-04 06:37:00,1.25447,1.25455,1.25398,1.25422,74600000.0
2008-12-04 06:38:00,1.2541,1.25429,1.25384,1.25422,107800000.0
2008-12-04 06:39:00,1.25417,1.25451,1.25358,1.25433,70000000.0
2008-12-04 06:40:00,1.25408,1.2544,1.25365,1.25365,82600000.0
2008-12-04 06:41:00,1.25436,1.25446,1.25414,1.25432,135800000.0
2008-12-04 06:42:00,1.25408,1.25443,1.25381,1.25443,92800000.0
2008-12-04 06:43:00,1.25443,1.25544,1.25421,1.25476,188800000.0
2008-12-04 06:44:00,1.25442,1.25488,1.25442,1.25473,115400000.0
2008-12-04 06:45:00,1.2548,1.25516,1.2547,1.25496,90000000.0
2008-12-04 06:46:00,1.25502,1.25574,1.25501,1.25563,173399999.0
2008-12-04 06:47:00,1.2556,1.25618,1.2551,1.25618,80400000.0
2008-12-04 06:48:00,1.25634,1.25664,1.25571,1.25571,216600000.0
2008-12-04 06:49:00,1.25596,1.25643,1.25596,1.25629,201800000.0
2008-12-04 06:50:00,1.2564,1.25686,1.25543,1.25663,146400000.0
2008-12-04 06:51:00,1.25689,1.25713,1.25653,1.25684,154600000.0
2008-12-04 06:52:00,1.25683,1.25701,1.25637,1.25689,215800000.0
2008-12-04 06:53:00,1.25682,1.25717,1.25681,1.25712,177600000.0
2008-12-04 06:54:00,1.25704,1.25707,1.25679,1.25699,172900000.0
2008-12-04 06:55:00,1.25678,1.25711,1.25678,1.25681,203800000.0
2008-12-04 06:56:00,1.25671,1.25711,1.25668,1.25699,183600000.0
2008-12-04 06:57:00,1.25703,1.2572,1.25693,1.25713,382400000.0
2008-12-04 06:58:00,1.25703,1.25713,1.25682,1.25706,290000000.0
2008-12-04 06:59:00,1.25672,1.25716,1.25652,1.25688,276000000.0
2008-12-04 07:00:00,1.25692,1.25719,1.25679,1.25695,230800000.0
2008-12-04 07:01:00,1.25685,1.25707,1.25673,1.25693,187400000.0
2008-12-04 07:02:00,1.25686,1.25691,1.25651,1.25678,212800000.0
2008-12-04 07:03:00,1.25687,1.25698,1.25661,1.2569,230400000.0
2008-12-04 07:04:00,1.25673,1.25686,1.25667,1.2567,90200000.0
2008-12-04 07:05:00,1.25683,1.25703,1.25668,1.25679,151600000.0
2008-12-04 07:06:00,1.25696,1.25706,1.25682,1.25706,229000000.0
2008-12-04 07:07:00,1.25696,1.25738,1.25609,1.25718,69200000.0
2008-12-04 07:08:00,1.25724,1.26046,1.25724,1.26033,139800000.0
2008-12-04 07:09:00,1.26046,1.26062,1.25943,1.25945,61800000.0
2008-12-04 07:10:00,1.25978,1.25995,1.25917,1.25963,168800000.0
2008-12-04 07:11:00,1.25973,1.26014,1.25952,1.25988,69200000.0
2008-12-04 07:12:00,1.25967,1.26002,1.25877,1.25945,90200000.0
2008-12-04 07:13:00,1.25863,1.25927,1.25825,1.25866,131600000.0
2008-12-04 07:14:00,1.25865,1.25901,1.25826,1.25861,170200000.0
2008-12-04 07:15:00,1.25843,1.25903,1.25817,1.25845,255600000.0
2008-12-04 07:16:00,1.2584,1.25885,1.25802,1.2582,287800000.0
2008-12-04 07:17:00,1.25829,1.2586,1.25792,1.25838,43000000.0
2008-12-04 07:18:00,1.25824,1.25871,1.25792,1.2583,112200000.0
2008-12-04 07:19:00,1.25833,1.25881,1.25817,1.25845,108000000.0
2008-12-04 07:20:00,1.25832,1.25845,1.25814,1.25834,60400000.0
2008-12-04 07:21:00,1.25777,1.25853,1.25777,1.25819,66200000.0
2008-12-04 07:22:00,1.25824,1.25887,1.25824,1.25887,21000000.0
2008-12-04 07:23:00,1.25873,1.25948,1.25851,1.25892,170400000.0
2008-12-04 07:24:00,1.25891,1.25907,1.25824,1.25868,106200000.0
2008-12-04 07:25:00,1.25849,1.25896,1.25821,1.25841,181200000.0
2008-12-04 07:26:00,1.25835,1.25885,1.25819,1.25867,46600000.0
2008-12-04 07:27:00,1.25877,1.25886,1.25827,1.25839,141600000.0
2008-12-04 07:28:00,1.25835,1.25853,1.25757,1.2577,166200000.0
2008-12-04 07:29:00,1.25744,1.25795,1.25729,1.25795,48200000.0
2008-12-04 07:30:00,1.25789,1.25792,1.25733,1.25737,34000000.0
2008-12-04 07:31:00,1.25737,1.25771,1.25699,1.25747,98000000.0
2008-12-04 07:32:00,1.25442,1.2576,1.25442,1.2576,5800000.0
2008-12-04 07:33:00,1.25735,1.25784,1.25715,1.25743,157800000.0
2008-12-04 07:34:00,1.25699,1.25751,1.25699,1.25739,68600000.0
2008-12-04 07:35:00,1.25734,1.25768,1.25729,1.25752,94200000.0
2008-12-04 07:36:00,1.2577,1.2577,1.25745,1.25745,14200000.0
2008-12-04 07:37:00,1.25732,1.25745,1.25703,1.25737,39400000.0
2008-12-04 07:38:00,1.2574,1.25767,1.25652,1.25708,111000000.0
2008-12-04 07:39:00,1.25689,1.25732,1.25658,1.25712,190800000.0
2008-12-04 07:40:00,1.2572,1.2572,1.2572,1.2572,11200000.0
2008-12-04 07:41:00,1.25685,1.25743,1.25682,1.25733,116600000.0
2008-12-04 07:42:00,1.25717,1.25736,1.25698,1.25707,103600000.0
2008-12-04 07:43:00,1.25712,1.25778,1.25696,1.2573,112400000.0
2008-12-04 07:44:00,1.2576,1.2576,1.2576,1.2576,48000000.0
2008-12-04 07:45:00,1.2576,1.2576,1.2576,1.2576,56000000.0
2008-12-04 07:46:00,1.2576,1.2576,1.2576,1.2576,24000000.0
2008-12-04 07:47:00,1.25735,1.25735,1.25675,1.25675,7400000.0
2008-12-04 07:48:00,1.25705,1.2571,1.2569,1.25705,30800000.0
2008-12-04 07:49:00,1.2571,1.2571,1.25705,1.25705,19200000.0
2008-12-04 07:50:00,1.2571,1.2571,1.25705,1.25705,14400000.0
2008-12-04 07:51:00,1.257,1.25705,1.25695,1.25695,8200000.0
2008-12-04 07:52:00,1.25695,1.257,1.2569,1.2569,7400000.0
2008-12-04 07:53:00,1.257,1.257,1.2569,1.2569,18000000.0
2008-12-04 07:54:00,1.25695,1.25705,1.25695,1.257,21600000.0
2008-12-04 07:55:00,1.257,1.25705,1.257,1.257,21800000.0
2008-12-04 07:56:00,1.2569,1.25705,1.2569,1.2569,24400000.0
2008-12-04 07:57:00,1.25667,1.25688,1.25665,1.25673,101400000.0
2008-12-04 07:58:00,1.257,1.2571,1.25685,1.25685,15400000.0
2008-12-04 07:59:00,1.257,1.25705,1.2569,1.2569,21000000.0
2008-12-04 08:00:00,1.257,1.25705,1.257,1.25705,12000000.0
2008-12-04 08:01:00,1.257,1.257,1.2569,1.2569,9000000.0
2008-12-04 08:02:00,1.25695,1.25705,1.2569,1.257,12800000.0
2008-12-04 08:03:00,1.257,1.25705,1.257,1.257,9600000.0
2008-12-04 08:04:00,1.2569,1.257,1.2567,1.257,19600000.0
2008-12-04 08:05:00,1.257,1.257,1.2569,1.2569,9000000.0
2008-12-04 08:06:00,1.25695,1.257,1.2569,1.257,11400000.0
2008-12-04 08:07:00,1.25695,1.25705,1.2569,1.2569,47400000.0
2008-12-04 08:08:00,1.2569,1.2569,1.2569,1.2569,22400000.0
2008-12-04 08:09:00,1.25648,1.25677,1.25648,1.25675,162200000.0
2008-12-04 08:10:00,1.2569,1.25695,1.2563,1.2566,102000000.0
2008-12-04 08:11:00,1.2566,1.25695,1.2565,1.25675,39600000.0
2008-12-04 08:12:00,1.2565,1.257,1.2565,1.257,34400000.0
2008-12-04 08:13:00,1.257,1.257,1.2569,1.2569,5600000.0
2008-12-04 08:14:00,1.257,1.257,1.2569,1.2569,20800000.0
2008-12-04 08:15:00,1.257,1.257,1.2569,1.257,18400000.0
2008-12-04 08:16:00,1.2569,1.257,1.2563,1.2566,29000000.0
2008-12-04 08:17:00,1.2566,1.257,1.2564,1.25645,44000000.0
2008-12-04 08:18:00,1.2565,1.25685,1.25645,1.25645,27000000.0
2008-12-04 08:19:00,1.25685,1.25685,1.25645,1.25675,13200000.0
2008-12-04 08:20:00,1.25695,1.25695,1.25645,1.25645,17800000.0
2008-12-04 08:21:00,1.25685,1.25685,1.2565,1.2565,6400000.0
2008-12-04 08:22:00,1.2565,1.25685,1.25635,1.25635,7000000.0
2008-12-04 08:23:00,1.25655,1.25765,1.25655,1.2573,45800000.0
2008-12-04 08:24:00,1.2573,1.25805,1.2573,1.258,71200000.0
2008-12-04 08:25:00,1.25825,1.2583,1.25795,1.258,22000000.0
2008-12-04 08:26:00,1.258,1.25805,1.258,1.25805,13200000.0
2008-12-04 08:27:00,1.25805,1.2583,1.25805,1.2583,13000000.0
2008-12-04 08:28:00,1.25805,1.25822,1.25803,1.25806,184200000.0
2008-12-04 08:29:00,1.2579,1.25833,1.25776,1.25793,104200000.0
2008-12-04 08:30:00,1.25804,1.25814,1.25778,1.25795,61000000.0
2008-12-04 08:31:00,1.25835,1.25835,1.25835,1.25835,2400000.0
2008-12-04 08:32:00,1.25793,1.25828,1.25787,1.25828,174200000.0
2008-12-04 08:33:00,1.25808,1.25826,1.25803,1.25819,133000000.0
2008-12-04 08:34:00,1.25835,1.25835,1.25835,1.25835,2400000.0
2008-12-04 08:35:00,1.25825,1.25825,1.25815,1.25825,15600000.0
2008-12-04 08:36:00,1.2583,1.25835,1.2581,1.25835,20800000.0
2008-12-04 08:37:00,1.2581,1.25826,1.25787,1.25794,224799998.0
2008-12-04 08:38:00,1.25825,1.25845,1.2582,1.25845,43000000.0
2008-12-04 08:39:00,1.25807,1.25827,1.25787,1.25795,145200000.0
2008-12-04 08:40:00,1.2587,1.2588,1.2587,1.2588,12000000.0
2008-12-04 08:41:00,1.2587,1.2587,1.2585,1.2585,14400000.0
2008-12-04 08:42:00,1.25839,1.25851,1.25809,1.25828,187000000.0
2008-12-04 08:43:00,1.2585,1.2585,1.2584,1.2584,4800000.0
2008-12-04 08:44:00,1.25792,1.25821,1.25779,1.25816,110000000.0
2008-12-04 08:45:00,1.25805,1.25835,1.25799,1.25807,330200000.0
2008-12-04 08:46:00,1.25824,1.25824,1.25764,1.25803,166800000.0
2008-12-04 08:47:00,1.25785,1.2579,1.2573,1.25755,33000000.0
2008-12-04 08:48:00,1.25745,1.25795,1.25745,1.2579,16400000.0
2008-12-04 08:49:00,1.2578,1.2578,1.2577,1.2577,9600000.0
2008-12-04 08:50:00,1.2577,1.2577,1.2577,1.2577,3600000.0
2008-12-04 08:51:00,1.25767,1.2581,1.25767,1.25771,131800000.0
2008-12-04 08:52:00,1.25744,1.25755,1.25711,1.25711,175200000.0
2008-12-04 08:53:00,1.25735,1.2575,1.2572,1.25733,120600000.0
2008-12-04 08:54:00,1.2577,1.2577,1.2577,1.2577,1800000.0
2008-12-04 08:55:00,1.25743,1.25758,1.25735,1.25753,169600000.0
2008-12-04 08:56:00,1.25745,1.25768,1.2573,1.25738,364800000.0
2008-12-04 08:57:00,1.25785,1.25805,1.2578,1.2579,21400000.0
2008-12-04 08:58:00,1.2579,1.2579,1.2579,1.2579,8000000.0
2008-12-04 08:59:00,1.25795,1.25795,1.2579,1.2579,13600000.0
2008-12-04 09:00:00,1.2579,1.258,1.2579,1.258,7400000.0
2008-12-04 09:01:00,1.25805,1.2581,1.25805,1.2581,3400000.0
2008-12-04 09:02:00,1.2581,1.2581,1.2572,1.25735,40600000.0
2008-12-04 09:03:00,1.25745,1.2575,1.25675,1.2569,35400000.0
2008-12-04 09:04:00,1.2571,1.2571,1.2568,1.2568,28600000.0
2008-12-04 09:05:00,1.25685,1.25725,1.25665,1.25725,73200000.0
2008-12-04 09:06:00,1.25745,1.25755,1.25745,1.25755,5800000.0
2008-12-04 09:07:00,1.25765,1.2577,1.25715,1.25725,42200000.0
2008-12-04 09:08:00,1.25725,1.2579,1.25665,1.25765,28900000.0
2008-12-04 09:09:00,1.25775,1.2579,1.25775,1.2579,15000000.0
2008-12-04 09:10:00,1.2578,1.2582,1.2576,1.25815,25200000.0
2008-12-04 09:11:00,1.25815,1.25815,1.25815,1.25815,2400000.0
2008-12-04 09:12:00,1.2579,1.2579,1.2579,1.2579,1000000.0
2008-12-04 09:13:00,1.258,1.25895,1.2579,1.2589,45200000.0
2008-12-04 09:14:00,1.2587,1.25885,1.25865,1.25885,13600000.0
2008-12-04 09:15:00,1.2589,1.26025,1.2589,1.26015,181000000.0
2008-12-04 09:16:00,1.26015,1.26015,1.25985,1.26,50200000.0
2008-12-04 09:17:00,1.2601,1.26155,1.2601,1.26035,65000000.0
2008-12-04 09:18:00,1.2604,1.2614,1.2604,1.2611,51200000.0
2008-12-04 09:19:00,1.2611,1.2611,1.25985,1.25985,65360000.0
2008-12-04 09:20:00,1.25985,1.26,1.25795,1.26,77600000.0
2008-12-04 09:21:00,1.26005,1.2612,1.25935,1.2604,160900000.0
2008-12-04 09:22:00,1.26025,1.26025,1.25995,1.26,11400000.0
2008-12-04 09:23:00,1.26,1.26,1.2598,1.2598,4800000.0
2008-12-04 09:24:00,1.25985,1.25985,1.2592,1.2592,24600000.0
2008-12-04 09:25:00,1.2593,1.26055,1.2593,1.26035,94800000.0
2008-12-04 09:26:00,1.26035,1.26035,1.2595,1.2601,85000000.0
2008-12-04 09:27:00,1.26005,1.2612,1.25985,1.25985,255600000.0
2008-12-04 09:28:00,1.26,1.26005,1.2599,1.26005,9800000.0
2008-12-04 09:29:00,1.26005,1.26215,1.25985,1.2615,212200000.0
2008-12-04 09:30:00,1.2615,1.2616,1.2603,1.26035,33800000.0
2008-12-04 09:31:00,1.26055,1.26095,1.2602,1.26075,58200000.0
2008-12-04 09:32:00,1.26075,1.2613,1.25905,1.26125,120100000.0
2008-12-04 09:33:00,1.2612,1.26155,1.26025,1.26025,102200000.0
2008-12-04 09:34:00,1.26025,1.2607,1.2599,1.26065,161600000.0
2008-12-04 09:35:00,1.26038,1.26063,1.25995,1.26015,109800000.0
2008-12-04 09:36:00,1.2603,1.26035,1.26015,1.26015,21800000.0
2008-12-04 09:37:00,1.2601,1.2601,1.26005,1.26005,2000000.0
2008-12-04 09:38:00,1.25995,1.25995,1.2599,1.2599,2000000.0
2008-12-04 09:39:00,1.25985,1.26025,1.25905,1.26025,64000000.0
2008-12-04 09:40:00,1.26015,1.26095,1.2597,1.26095,179800001.0
2008-12-04 09:41:00,1.26095,1.2611,1.2603,1.2606,98800001.0
2008-12-04 09:42:00,1.2606,1.26075,1.26055,1.26065,33000000.0
2008-12-04 09:43:00,1.2605,1.26058,1.26024,1.26054,219200000.0
2008-12-04 09:44:00,1.26075,1.2609,1.26075,1.2609,5200000.0
2008-12-04 09:45:00,1.2609,1.2609,1.2607,1.2607,8000000.0
2008-12-04 09:46:00,1.2607,1.2607,1.2607,1.2607,3000000.0
2008-12-04 09:47:00,1.2607,1.2608,1.2607,1.2607,8400000.0
2008-12-04 09:48:00,1.26065,1.2607,1.25975,1.2607,83600000.0
2008-12-04 09:49:00,1.2607,1.2607,1.2607,1.2607,9000000.0
2008-12-04 09:50:00,1.26045,1.2606,1.26045,1.2606,7000000.0
2008-12-04 09:51:00,1.26017,1.26058,1.25985,1.26007,108600000.0
2008-12-04 09:52:00,1.26031,1.26036,1.25997,1.26015,52200000.0
2008-12-04 09:53:00,1.2607,1.2608,1.2607,1.26075,5600000.0
2008-12-04 09:54:00,1.26042,1.26058,1.26016,1.26044,178200000.0
2008-12-04 09:55:00,1.2609,1.2614,1.2609,1.26105,43200000.0
2008-12-04 09:56:00,1.2609,1.2611,1.2609,1.2611,15400000.0
2008-12-04 09:57:00,1.2612,1.2613,1.26095,1.26095,22600000.0
2008-12-04 09:58:00,1.261,1.2612,1.26095,1.26095,24000000.0
2008-12-04 09:59:00,1.26095,1.261,1.2605,1.2605,21800000.0
2008-12-04 10:00:00,1.2607,1.2607,1.2605,1.2606,28200000.0
2008-12-04 10:01:00,1.26075,1.2613,1.2605,1.2612,46600000.0
2008-12-04 10:02:00,1.26125,1.26135,1.261,1.2613,32400000.0
2008-12-04 10:03:00,1.26135,1.26185,1.26125,1.2618,52800000.0
2008-12-04 10:04:00,1.2619,1.26255,1.2614,1.2621,172800003.0
2008-12-04 10:05:00,1.2621,1.2625,1.2621,1.26225,51000000.0
2008-12-04 10:06:00,1.26215,1.26215,1.26155,1.26175,210400001.0
2008-12-04 10:07:00,1.26185,1.26195,1.2612,1.2614,104200000.0
2008-12-04 10:08:00,1.2614,1.26145,1.2611,1.2613,60200000.0
2008-12-04 10:09:00,1.26135,1.26135,1.2613,1.2613,5800000.0
2008-12-04 10:10:00,1.26135,1.26235,1.26135,1.26215,38000000.0
2008-12-04 10:11:00,1.26215,1.26265,1.26195,1.2623,187800000.0
2008-12-04 10:12:00,1.2623,1.26265,1.26225,1.2625,406200000.0
2008-12-04 10:13:00,1.2625,1.2634,1.2624,1.263,73600000.0
2008-12-04 10:14:00,1.263,1.2634,1.26265,1.2628,106200000.0
2008-12-04 10:15:00,1.26275,1.26305,1.2618,1.2629,110800000.0
2008-12-04 10:16:00,1.2629,1.26305,1.2628,1.263,36600000.0
2008-12-04 10:17:00,1.263,1.263,1.2627,1.26275,8600000.0
2008-12-04 10:18:00,1.26275,1.2628,1.26255,1.26275,8400000.0
2008-12-04 10:19:00,1.26285,1.26285,1.2627,1.2627,8000000.0
2008-12-04 10:20:00,1.2628,1.2628,1.26265,1.26265,3000000.0
2008-12-04 10:21:00,1.2626,1.2629,1.2624,1.2624,22800000.0
2008-12-04 10:22:00,1.26245,1.2628,1.26245,1.2628,27600000.0
2008-12-04 10:23:00,1.26285,1.263,1.26215,1.26255,68200000.0
2008-12-04 10:24:00,1.2625,1.26285,1.2622,1.2626,45600000.0
2008-12-04 10:25:00,1.2626,1.2632,1.2624,1.2629,41200000.0
2008-12-04 10:26:00,1.2629,1.2629,1.2617,1.26195,206600000.0
2008-12-04 10:27:00,1.26175,1.2622,1.2614,1.2622,132400000.0
2008-12-04 10:28:00,1.2622,1.26235,1.2619,1.26195,31400000.0
2008-12-04 10:29:00,1.262,1.26205,1.262,1.26205,16400000.0
2008-12-04 10:30:00,1.26205,1.26205,1.2616,1.26165,31800000.0
2008-12-04 10:31:00,1.2617,1.26225,1.26165,1.26215,40600000.0
2008-12-04 10:32:00,1.26195,1.26235,1.26145,1.2617,104600000.0
2008-12-04 10:33:00,1.2618,1.26265,1.2618,1.26265,46400000.0
2008-12-04 10:34:00,1.2628,1.2629,1.26175,1.26215,130000000.0
2008-12-04 10:35:00,1.2622,1.26235,1.262,1.26225,81800000.0
2008-12-04 10:36:00,1.26235,1.2624,1.26235,1.2624,8000000.0
2008-12-04 10:37:00,1.2623,1.26235,1.2623,1.26235,2000000.0
2008-12-04 10:38:00,1.26235,1.2627,1.2622,1.2627,42000000.0
2008-12-04 10:39:00,1.26197,1.26232,1.2617,1.26231,189600000.0
2008-12-04 10:40:00,1.26235,1.26245,1.26225,1.26245,11800000.0
2008-12-04 10:41:00,1.2625,1.2625,1.2615,1.2617,54600000.0
2008-12-04 10:42:00,1.2615,1.26225,1.26145,1.26225,47200000.0
2008-12-04 10:43:00,1.26245,1.2626,1.26165,1.2619,35800000.0
2008-12-04 10:44:00,1.262,1.2627,1.262,1.2624,63000000.0
2008-12-04 10:45:00,1.26245,1.26245,1.26245,1.26245,11800000.0
2008-12-04 10:46:00,1.2625,1.2628,1.2624,1.26275,53600000.0
2008-12-04 10:47:00,1.2627,1.2627,1.2627,1.2627,4000000.0
2008-12-04 10:48:00,1.2627,1.2627,1.26215,1.26225,12200000.0
2008-12-04 10:49:00,1.26225,1.26235,1.26115,1.26115,60400000.0
2008-12-04 10:50:00,1.26145,1.262,1.26135,1.262,29800000.0
2008-12-04 10:51:00,1.26195,1.26205,1.2618,1.262,26800000.0
2008-12-04 10:52:00,1.262,1.26215,1.262,1.26215,3400000.0
2008-12-04 10:53:00,1.2623,1.2623,1.2622,1.26225,13800000.0
2008-12-04 10:54:00,1.26225,1.2624,1.26215,1.26235,29400000.0
2008-12-04 10:55:00,1.2623,1.26235,1.2623,1.26235,8800000.0
2008-12-04 10:56:00,1.26235,1.263,1.26205,1.263,48400000.0
2008-12-04 10:57:00,1.2631,1.26325,1.2631,1.2631,16200000.0
2008-12-04 10:58:00,1.26325,1.26435,1.26325,1.2641,73600000.0
2008-12-04 10:59:00,1.26385,1.26415,1.26365,1.2641,132800000.0
2008-12-04 11:00:00,1.26415,1.2645,1.26385,1.2641,141400000.0
2008-12-04 11:01:00,1.2641,1.26425,1.26385,1.26415,47200000.0
2008-12-04 11:02:00,1.26415,1.2642,1.2641,1.2641,18200000.0
2008-12-04 11:03:00,1.2641,1.2642,1.2641,1.2642,18000000.0
2008-12-04 11:04:00,1.26435,1.26435,1.26305,1.2635,93200000.0
2008-12-04 11:05:00,1.2635,1.2639,1.26235,1.26235,94200000.0
2008-12-04 11:06:00,1.26225,1.26255,1.26075,1.26195,88600000.0
2008-12-04 11:07:00,1.26195,1.2629,1.2618,1.26275,35800000.0
2008-12-04 11:08:00,1.2627,1.2633,1.2624,1.26275,55800000.0
2008-12-04 11:09:00,1.26255,1.2626,1.2612,1.26195,216200000.0
2008-12-04 11:10:00,1.262,1.2629,1.26155,1.26215,143600000.0
2008-12-04 11:11:00,1.2622,1.2631,1.26195,1.2631,33000000.0
2008-12-04 11:12:00,1.2627,1.2638,1.2625,1.2638,49400000.0
2008-12-04 11:13:00,1.26395,1.26415,1.26335,1.2637,54400000.0
2008-12-04 11:14:00,1.2638,1.2638,1.26325,1.2633,41800000.0
2008-12-04 11:15:00,1.2633,1.2633,1.26295,1.263,10200000.0
2008-12-04 11:16:00,1.2631,1.2631,1.2615,1.2616,36800000.0
2008-12-04 11:17:00,1.26155,1.2617,1.261,1.26115,34200000.0
2008-12-04 11:18:00,1.26125,1.26185,1.2611,1.2618,27600000.0
2008-12-04 11:19:00,1.2617,1.2618,1.26105,1.26105,324600005.0
2008-12-04 11:20:00,1.2611,1.2611,1.2604,1.26075,236600010.0
2008-12-04 11:21:00,1.26095,1.2613,1.2602,1.26055,165000000.0
2008-12-04 11:22:00,1.26055,1.26065,1.26015,1.26055,64400000.0
2008-12-04 11:23:00,1.26055,1.26175,1.26055,1.2612,94000000.0
2008-12-04 11:24:00,1.26115,1.26165,1.2603,1.26165,224600000.0
2008-12-04 11:25:00,1.2617,1.2618,1.26105,1.2618,132000000.0
2008-12-04 11:26:00,1.26195,1.26195,1.2601,1.2605,86800000.0
2008-12-04 11:27:00,1.2605,1.2615,1.2605,1.261,40800000.0
2008-12-04 11:28:00,1.261,1.2612,1.26065,1.26095,63400000.0
2008-12-04 11:29:00,1.2609,1.2618,1.2609,1.2616,241400000.0
2008-12-04 11:30:00,1.26175,1.26285,1.2614,1.2614,104400000.0
2008-12-04 11:31:00,1.2615,1.2618,1.2614,1.2617,41000000.0
2008-12-04 11:32:00,1.2618,1.2623,1.2614,1.2621,88200000.0
2008-12-04 11:33:00,1.26215,1.26305,1.26215,1.2625,125200000.0
2008-12-04 11:34:00,1.2624,1.26265,1.26225,1.2623,124400000.0
2008-12-04 11:35:00,1.2623,1.2623,1.2618,1.2618,8800000.0
2008-12-04 11:36:00,1.26195,1.262,1.2617,1.2617,18400000.0
2008-12-04 11:37:00,1.2617,1.26225,1.2617,1.26225,79200000.0
2008-12-04 11:38:00,1.2624,1.2627,1.2622,1.2623,152600000.0
2008-12-04 11:39:00,1.2622,1.2623,1.2618,1.2622,27200000.0
2008-12-04 11:40:00,1.26225,1.2623,1.26165,1.2618,75800000.0
2008-12-04 11:41:00,1.2618,1.2618,1.26125,1.26125,35000000.0
2008-12-04 11:42:00,1.2613,1.2625,1.26105,1.2625,132800000.0
2008-12-04 11:43:00,1.2626,1.26265,1.2622,1.2622,91600000.0
2008-12-04 11:44:00,1.2622,1.26285,1.2618,1.26285,90600000.0
2008-12-04 11:45:00,1.2629,1.26375,1.2621,1.2621,128000000.0
2008-12-04 11:46:00,1.26215,1.2622,1.26045,1.26075,155800000.0
2008-12-04 11:47:00,1.2607,1.26095,1.2601,1.2606,156200000.0
2008-12-04 11:48:00,1.2605,1.26125,1.2605,1.261,47000000.0
2008-12-04 11:49:00,1.26125,1.26175,1.2607,1.26115,131000000.0
2008-12-04 11:50:00,1.2607,1.2607,1.2606,1.2606,4000000.0
2008-12-04 11:51:00,1.2609,1.26105,1.26085,1.26085,32400000.0
2008-12-04 11:52:00,1.2609,1.2627,1.26085,1.2621,120800000.0
2008-12-04 11:53:00,1.26205,1.26245,1.26165,1.26165,20200000.0
2008-12-04 11:54:00,1.2617,1.2617,1.26135,1.2614,12200000.0
2008-12-04 11:55:00,1.2614,1.26165,1.26015,1.26165,60000000.0
2008-12-04 11:56:00,1.26165,1.263,1.26165,1.2625,79200000.0
2008-12-04 11:57:00,1.2625,1.2638,1.2625,1.26305,127000000.0
2008-12-04 11:58:00,1.26315,1.2633,1.2628,1.26285,24200000.0
2008-12-04 11:59:00,1.2628,1.26285,1.26165,1.26195,48400000.0
2008-12-04 12:00:00,1.2619,1.2621,1.2615,1.26155,24000000.0
2008-12-04 12:01:00,1.2617,1.26215,1.2617,1.2617,29600000.0
2008-12-04 12:02:00,1.2617,1.26185,1.2617,1.26175,8000000.0
2008-12-04 12:03:00,1.2616,1.26185,1.2616,1.26185,18000000.0
2008-12-04 12:04:00,1.2618,1.262,1.26165,1.26165,26200000.0
2008-12-04 12:05:00,1.2616,1.2616,1.2608,1.2611,134200000.0
2008-12-04 12:06:00,1.2611,1.26135,1.25975,1.2612,88800000.0
2008-12-04 12:07:00,1.2612,1.2612,1.26,1.26035,137800000.0
2008-12-04 12:08:00,1.26035,1.26045,1.26015,1.2604,50800000.0
2008-12-04 12:09:00,1.26003,1.26026,1.25944,1.25985,109800000.0
2008-12-04 12:10:00,1.25952,1.26053,1.25928,1.26008,148600000.0
2008-12-04 12:11:00,1.26009,1.26011,1.2594,1.25993,169400000.0
2008-12-04 12:12:00,1.25963,1.25986,1.25942,1.25983,59400000.0
2008-12-04 12:13:00,1.26003,1.26003,1.25934,1.25979,77400000.0
2008-12-04 12:14:00,1.25936,1.25936,1.25836,1.25843,15600000.0
2008-12-04 12:15:00,1.2592,1.26002,1.25875,1.25935,22600000.0
2008-12-04 12:16:00,1.25977,1.2602,1.2586,1.2602,144600000.0
2008-12-04 12:17:00,1.25973,1.26067,1.25957,1.26051,183800000.0
2008-12-04 12:18:00,1.26047,1.26057,1.25949,1.25992,66600000.0
2008-12-04 12:19:00,1.26028,1.26042,1.25995,1.25995,73600000.0
2008-12-04 12:20:00,1.26029,1.2612,1.25922,1.25982,189800000.0
2008-12-04 12:21:00,1.25926,1.26016,1.25895,1.25999,136600000.0
2008-12-04 12:22:00,1.26006,1.26042,1.25958,1.25989,207600000.0
2008-12-04 12:23:00,1.25975,1.26008,1.25939,1.25967,181200000.0
2008-12-04 12:24:00,1.25991,1.26031,1.25959,1.25985,157200000.0
2008-12-04 12:25:00,1.26068,1.26129,1.26045,1.26086,21800000.0
2008-12-04 12:26:00,1.26097,1.26101,1.26023,1.26034,48800000.0
2008-12-04 12:27:00,1.26042,1.26108,1.26014,1.26093,52600000.0
2008-12-04 12:28:00,1.26104,1.26116,1.26,1.26055,85000000.0
2008-12-04 12:29:00,1.26033,1.26038,1.25981,1.26028,176200000.0
2008-12-04 12:30:00,1.25965,1.26033,1.25925,1.26015,28000000.0
2008-12-04 12:31:00,1.25988,1.26038,1.25959,1.25999,131800000.0
2008-12-04 12:32:00,1.25973,1.26099,1.25973,1.2607,108800000.0
2008-12-04 12:33:00,1.26073,1.2611,1.25949,1.26034,117200000.0
2008-12-04 12:34:00,1.26022,1.26098,1.25982,1.26029,138800000.0
2008-12-04 12:35:00,1.26039,1.26082,1.25885,1.26049,140000000.0
2008-12-04 12:36:00,1.26036,1.26044,1.25848,1.25897,194600000.0
2008-12-04 12:37:00,1.25911,1.25939,1.25862,1.25909,201000000.0
2008-12-04 12:38:00,1.25896,1.25935,1.25826,1.25905,277600000.0
2008-12-04 12:39:00,1.25912,1.26018,1.25827,1.25988,308800000.0
2008-12-04 12:40:00,1.26005,1.26093,1.25973,1.26056,160000000.0
2008-12-04 12:41:00,1.25983,1.26056,1.25851,1.26055,62000000.0
2008-12-04 12:42:00,1.26061,1.26145,1.2598,1.26111,85000000.0
2008-12-04 12:43:00,1.2612,1.2612,1.25899,1.26033,307600000.0
2008-12-04 12:44:00,1.25989,1.26122,1.25947,1.2602,129000000.0
2008-12-04 12:45:00,1.26,1.2604,1.2597,1.2601,96600000.0
2008-12-04 12:46:00,1.2603,1.26035,1.2601,1.26035,23400000.0
2008-12-04 12:47:00,1.25985,1.26044,1.25952,1.26026,199800000.0
2008-12-04 12:48:00,1.26039,1.26041,1.25965,1.25968,81400000.0
2008-12-04 12:49:00,1.25931,1.25951,1.25867,1.25951,37600000.0
2008-12-04 12:50:00,1.25923,1.25969,1.25905,1.25951,99600000.0
2008-12-04 12:51:00,1.25938,1.26027,1.25912,1.25983,84800000.0
2008-12-04 12:52:00,1.25957,1.25996,1.2592,1.25943,71000000.0
2008-12-04 12:53:00,1.25952,1.25994,1.25951,1.2599,101800000.0
2008-12-04 12:54:00,1.25952,1.2598,1.2593,1.2593,60600000.0
2008-12-04 12:55:00,1.2596,1.25996,1.25938,1.25967,54400000.0
2008-12-04 12:56:00,1.25974,1.25994,1.25959,1.25994,40200000.0
2008-12-04 12:57:00,1.25968,1.25982,1.25822,1.25866,135000000.0
2008-12-04 12:58:00,1.25826,1.25868,1.25823,1.25868,56200000.0
2008-12-04 12:59:00,1.25861,1.25879,1.25822,1.25865,140800000.0
2008-12-04 13:00:00,1.25875,1.25942,1.25855,1.2593,132000000.0
2008-12-04 13:01:00,1.25923,1.25944,1.25883,1.25911,94000000.0
2008-12-04 13:02:00,1.25909,1.25921,1.25864,1.25888,24400000.0
2008-12-04 13:03:00,1.25935,1.25935,1.25895,1.25935,31800000.0
2008-12-04 13:04:00,1.2594,1.25985,1.2594,1.2598,58200000.0
2008-12-04 13:05:00,1.2598,1.26015,1.25955,1.25955,316599999.0
2008-12-04 13:06:00,1.2596,1.2599,1.25935,1.2597,141199999.0
2008-12-04 13:07:00,1.2597,1.25995,1.2594,1.2598,52600000.0
2008-12-04 13:08:00,1.2598,1.26,1.2597,1.2598,81600000.0
2008-12-04 13:09:00,1.2598,1.26,1.2598,1.25985,51800000.0
2008-12-04 13:10:00,1.25995,1.25995,1.25895,1.25895,203599998.0
2008-12-04 13:11:00,1.25895,1.2597,1.25895,1.2597,55200000.0
2008-12-04 13:12:00,1.25975,1.26035,1.2597,1.26015,92200000.0
2008-12-04 13:13:00,1.25995,1.25995,1.2591,1.2591,43800000.0
2008-12-04 13:14:00,1.259,1.2595,1.25885,1.2591,74800000.0
2008-12-04 13:15:00,1.2591,1.25915,1.259,1.259,25400000.0
2008-12-04 13:16:00,1.25873,1.25885,1.25851,1.25851,76800000.0
2008-12-04 13:17:00,1.25915,1.25925,1.2589,1.2589,19000000.0
2008-12-04 13:18:00,1.259,1.259,1.25845,1.25855,28600000.0
2008-12-04 13:19:00,1.25855,1.2594,1.2584,1.2594,89400000.0
2008-12-04 13:20:00,1.2594,1.2597,1.2591,1.2593,175400000.0
2008-12-04 13:21:00,1.2594,1.2599,1.25925,1.2597,104200000.0
2008-12-04 13:22:00,1.2601,1.26065,1.2601,1.26035,30600000.0
2008-12-04 13:23:00,1.26035,1.2608,1.26025,1.2607,65000000.0
2008-12-04 13:24:00,1.2607,1.2607,1.25935,1.25955,87156000.0
2008-12-04 13:25:00,1.2597,1.2606,1.25925,1.25965,137978000.0
2008-12-04 13:26:00,1.2597,1.26105,1.2597,1.261,79600000.0
2008-12-04 13:27:00,1.2611,1.2614,1.2594,1.25965,74600000.0
2008-12-04 13:28:00,1.2596,1.2596,1.2587,1.25935,48400000.0
2008-12-04 13:29:00,1.2595,1.26075,1.2595,1.2598,63800000.0
2008-12-04 13:30:00,1.25985,1.26005,1.25945,1.25945,76000000.0
2008-12-04 13:31:00,1.25945,1.25945,1.25865,1.2589,77600000.0
2008-12-04 13:32:00,1.25865,1.25885,1.25865,1.25875,33200000.0
2008-12-04 13:33:00,1.25885,1.25885,1.2588,1.2588,12000000.0
2008-12-04 13:34:00,1.25875,1.25875,1.258,1.25805,76200000.0
2008-12-04 13:35:00,1.2581,1.25865,1.25795,1.2586,62600000.0
2008-12-04 13:36:00,1.25855,1.25865,1.25855,1.25865,18800000.0
2008-12-04 13:37:00,1.25865,1.25895,1.25835,1.25845,48600000.0
2008-12-04 13:38:00,1.2584,1.2585,1.258,1.2581,46000000.0
2008-12-04 13:39:00,1.25825,1.25875,1.25825,1.2585,41600000.0
2008-12-04 13:40:00,1.25845,1.25855,1.258,1.25855,45600000.0
2008-12-04 13:41:00,1.25855,1.25885,1.2581,1.25845,66600000.0
2008-12-04 13:42:00,1.25845,1.25905,1.2584,1.2589,127400000.0
2008-12-04 13:43:00,1.259,1.2602,1.25865,1.2602,77400000.0
2008-12-04 13:44:00,1.2603,1.26085,1.26,1.2607,82800000.0
2008-12-04 13:45:00,1.26065,1.26065,1.25925,1.25925,54000000.0
2008-12-04 13:46:00,1.2593,1.2609,1.25875,1.26055,112400000.0
2008-12-04 13:47:00,1.26055,1.26055,1.25905,1.2595,330600000.0
2008-12-04 13:48:00,1.2589,1.26055,1.25865,1.26005,143200000.0
2008-12-04 13:49:00,1.26,1.26075,1.26,1.26075,48800000.0
2008-12-04 13:50:00,1.26075,1.2615,1.25925,1.25935,211400000.0
2008-12-04 13:51:00,1.2593,1.2599,1.2593,1.2599,37600000.0
2008-12-04 13:52:00,1.2598,1.26005,1.2596,1.2597,51800000.0
2008-12-04 13:53:00,1.2597,1.2601,1.25965,1.26005,39800000.0
2008-12-04 13:54:00,1.26,1.2603,1.2599,1.26015,35800000.0
2008-12-04 13:55:00,1.2602,1.2604,1.25895,1.2591,73600000.0
2008-12-04 13:56:00,1.25915,1.26005,1.259,1.25925,178400000.0
2008-12-04 13:57:00,1.259,1.2591,1.259,1.259,9200000.0
2008-12-04 13:58:00,1.259,1.25955,1.25845,1.25955,134200000.0
2008-12-04 13:59:00,1.25965,1.25965,1.2583,1.25865,68400000.0
2008-12-04 14:00:00,1.2586,1.2588,1.2586,1.2588,10400000.0
2008-12-04 14:01:00,1.25885,1.25895,1.25865,1.2588,15800000.0
2008-12-04 14:02:00,1.2588,1.25955,1.2588,1.2592,34200000.0
2008-12-04 14:03:00,1.25925,1.25965,1.2588,1.2588,70200000.0
2008-12-04 14:04:00,1.25885,1.2592,1.25855,1.2586,52400000.0
2008-12-04 14:05:00,1.25855,1.2586,1.258,1.25805,45400000.0
2008-12-04 14:06:00,1.25815,1.2588,1.2578,1.2588,77000000.0
2008-12-04 14:07:00,1.25875,1.2595,1.25875,1.25925,49200000.0
2008-12-04 14:08:00,1.25925,1.2602,1.25925,1.2602,39800000.0
2008-12-04 14:09:00,1.2603,1.26135,1.25995,1.26135,50000000.0
2008-12-04 14:10:00,1.2614,1.26235,1.2614,1.26145,65000000.0
2008-12-04 14:11:00,1.2614,1.2615,1.26,1.26025,143200000.0
2008-12-04 14:12:00,1.26025,1.2605,1.25975,1.26015,141000000.0
2008-12-04 14:13:00,1.26035,1.2612,1.26035,1.2612,63400000.0
2008-12-04 14:14:00,1.26115,1.26135,1.26,1.26,71600000.0
2008-12-04 14:15:00,1.25985,1.25985,1.2589,1.2589,28200000.0
2008-12-04 14:16:00,1.2589,1.259,1.25765,1.25795,86000000.0
2008-12-04 14:17:00,1.258,1.2583,1.2579,1.25815,23800000.0
2008-12-04 14:18:00,1.2581,1.2583,1.25805,1.2583,9800000.0
2008-12-04 14:19:00,1.25845,1.2587,1.2584,1.2584,24600000.0
2008-12-04 14:20:00,1.2584,1.25845,1.2584,1.25845,2600000.0
2008-12-04 14:21:00,1.2585,1.2586,1.2585,1.2586,3000000.0
2008-12-04 14:22:00,1.25855,1.25855,1.25805,1.25805,18400000.0
2008-12-04 14:23:00,1.2581,1.2581,1.2581,1.2581,1000000.0
2008-12-04 14:24:00,1.25815,1.25855,1.25815,1.2584,29200000.0
2008-12-04 14:25:00,1.2585,1.25915,1.2585,1.259,25800000.0
2008-12-04 14:26:00,1.25905,1.25925,1.25905,1.25925,9000000.0
2008-12-04 14:27:00,1.2592,1.25925,1.25905,1.25905,20000000.0
2008-12-04 14:28:00,1.25895,1.25955,1.25895,1.2595,42200000.0
2008-12-04 14:29:00,1.2596,1.25965,1.2596,1.2596,20600000.0
2008-12-04 14:30:00,1.2596,1.26035,1.2596,1.2603,49400000.0
2008-12-04 14:31:00,1.2603,1.2612,1.25975,1.26095,98000000.0
2008-12-04 14:32:00,1.26095,1.26105,1.2605,1.26095,44000000.0
2008-12-04 14:33:00,1.26095,1.2611,1.26095,1.261,30800000.0
2008-12-04 14:34:00,1.261,1.26105,1.26065,1.2607,20000000.0
2008-12-04 14:35:00,1.26065,1.2616,1.26065,1.26135,73400000.0
2008-12-04 14:36:00,1.26135,1.26135,1.2608,1.2608,38600000.0
2008-12-04 14:37:00,1.2608,1.2619,1.2608,1.26175,72000000.0
2008-12-04 14:38:00,1.2618,1.2622,1.26155,1.2622,71200000.0
2008-12-04 14:39:00,1.2622,1.2628,1.2622,1.2627,111800000.0
2008-12-04 14:40:00,1.2627,1.2627,1.2609,1.2611,145000000.0
2008-12-04 14:41:00,1.2611,1.26195,1.26075,1.2615,109400000.0
2008-12-04 14:42:00,1.26145,1.2618,1.2613,1.2617,49600000.0
2008-12-04 14:43:00,1.26175,1.262,1.2614,1.26165,28000000.0
2008-12-04 14:44:00,1.26185,1.26295,1.26185,1.2624,46000000.0
2008-12-04 14:45:00,1.2624,1.2624,1.2614,1.26165,52400000.0
2008-12-04 14:46:00,1.2616,1.26195,1.26025,1.2606,72000000.0
2008-12-04 14:47:00,1.26055,1.26075,1.26055,1.26075,13400000.0
2008-12-04 14:48:00,1.2609,1.26115,1.2609,1.26105,37600000.0
2008-12-04 14:49:00,1.2611,1.26155,1.2611,1.26125,22800000.0
2008-12-04 14:50:00,1.2614,1.26165,1.2614,1.26165,4000000.0
2008-12-04 14:51:00,1.2617,1.26275,1.2617,1.2622,31800000.0
2008-12-04 14:52:00,1.2622,1.26255,1.2621,1.26255,21200000.0
2008-12-04 14:53:00,1.26265,1.26265,1.2621,1.26235,57800000.0
2008-12-04 14:54:00,1.26235,1.26335,1.26235,1.2631,97800000.0
2008-12-04 14:55:00,1.26305,1.26305,1.26225,1.2623,69200000.0
2008-12-04 14:56:00,1.2623,1.2623,1.2621,1.26225,28800000.0
2008-12-04 14:57:00,1.26195,1.26232,1.26176,1.26176,26800000.0
2008-12-04 14:58:00,1.2623,1.2623,1.2612,1.26165,95278000.0
2008-12-04 14:59:00,1.2615,1.2615,1.261,1.2611,76300000.0
2008-12-04 15:00:00,1.26075,1.26119,1.2604,1.26107,155200000.0
2008-12-04 15:01:00,1.2611,1.2612,1.2609,1.2609,73400000.0
2008-12-04 15:02:00,1.26095,1.26105,1.26095,1.261,40000000.0
2008-12-04 15:03:00,1.261,1.261,1.261,1.261,14400000.0
2008-12-04 15:04:00,1.261,1.261,1.261,1.261,5600000.0
2008-12-04 15:05:00,1.2612,1.2615,1.2609,1.2611,58800000.0
2008-12-04 15:06:00,1.26115,1.2615,1.26115,1.2612,45400000.0
2008-12-04 15:07:00,1.26125,1.26175,1.26115,1.26145,106800000.0
2008-12-04 15:08:00,1.26145,1.2622,1.26145,1.26195,118600000.0
2008-12-04 15:09:00,1.2621,1.2623,1.2613,1.2614,66600000.0
2008-12-04 15:10:00,1.2615,1.26265,1.2615,1.26265,113200000.0
2008-12-04 15:11:00,1.2628,1.2629,1.2624,1.2627,148800000.0
2008-12-04 15:12:00,1.2629,1.2631,1.2629,1.26295,27200000.0
2008-12-04 15:13:00,1.263,1.2639,1.263,1.2639,147000000.0
2008-12-04 15:14:00,1.2639,1.2651,1.2636,1.2637,299200000.0
2008-12-04 15:15:00,1.2637,1.26415,1.26305,1.2632,168600000.0
2008-12-04 15:16:00,1.26325,1.2634,1.2632,1.2634,54000000.0
2008-12-04 15:17:00,1.2634,1.264,1.26335,1.26335,50800000.0
2008-12-04 15:18:00,1.26345,1.26345,1.26235,1.26275,77000000.0
2008-12-04 15:19:00,1.26275,1.2628,1.2622,1.2625,61400000.0
2008-12-04 15:20:00,1.26245,1.26305,1.2624,1.26295,190000000.0
2008-12-04 15:21:00,1.26295,1.2637,1.26295,1.2637,124000000.0
2008-12-04 15:22:00,1.2638,1.2647,1.2638,1.2643,176200000.0
2008-12-04 15:23:00,1.2641,1.2642,1.26385,1.26395,25000000.0
2008-12-04 15:24:00,1.264,1.26405,1.26395,1.264,106200000.0
2008-12-04 15:25:00,1.264,1.26445,1.264,1.2641,330599999.0
2008-12-04 15:26:00,1.264,1.264,1.26365,1.26385,80600000.0
2008-12-04 15:27:00,1.26385,1.2642,1.26365,1.2641,122400000.0
2008-12-04 15:28:00,1.2641,1.2641,1.2637,1.2638,18200000.0
2008-12-04 15:29:00,1.2637,1.2639,1.2637,1.2638,24000000.0
2008-12-04 15:30:00,1.2637,1.2639,1.263,1.2635,92000000.0
2008-12-04 15:31:00,1.26315,1.26325,1.2627,1.26275,191800000.0
2008-12-04 15:32:00,1.26275,1.2632,1.2622,1.26315,65800000.0
2008-12-04 15:33:00,1.2632,1.2632,1.26315,1.2632,21400000.0
2008-12-04 15:34:00,1.2632,1.264,1.26315,1.264,63400000.0
2008-12-04 15:35:00,1.26375,1.2638,1.2634,1.2636,50000000.0
2008-12-04 15:36:00,1.2636,1.2636,1.263,1.2635,43800000.0
2008-12-04 15:37:00,1.2636,1.264,1.26345,1.26345,26200000.0
2008-12-04 15:38:00,1.2636,1.2636,1.26265,1.26285,127600000.0
2008-12-04 15:39:00,1.2628,1.263,1.2628,1.263,30400000.0
2008-12-04 15:40:00,1.26305,1.2635,1.263,1.2631,93800000.0
2008-12-04 15:41:00,1.2631,1.2632,1.2629,1.263,66400000.0
2008-12-04 15:42:00,1.26295,1.26295,1.26295,1.26295,4800000.0
2008-12-04 15:43:00,1.26305,1.2637,1.2628,1.26355,111600000.0
2008-12-04 15:44:00,1.26395,1.2642,1.2637,1.2642,60400000.0
2008-12-04 15:45:00,1.26425,1.26475,1.26425,1.26475,54400000.0
2008-12-04 15:46:00,1.26475,1.2648,1.2633,1.2634,124400000.0
2008-12-04 15:47:00,1.26345,1.26385,1.26335,1.2635,122800000.0
2008-12-04 15:48:00,1.2635,1.26415,1.26345,1.2641,93800000.0
2008-12-04 15:49:00,1.2642,1.26485,1.2642,1.2646,69600000.0
2008-12-04 15:50:00,1.2646,1.2646,1.2645,1.26455,54200000.0
2008-12-04 15:51:00,1.26455,1.26465,1.26405,1.2643,114400000.0
2008-12-04 15:52:00,1.2643,1.2644,1.2636,1.2636,172000000.0
2008-12-04 15:53:00,1.2636,1.2644,1.26345,1.2638,168400000.0
2008-12-04 15:54:00,1.2638,1.264,1.26375,1.26395,408799999.0
2008-12-04 15:55:00,1.26395,1.26395,1.26345,1.2636,62000000.0
2008-12-04 15:56:00,1.2636,1.2636,1.2635,1.2635,14400000.0
2008-12-04 15:57:00,1.2635,1.2635,1.2628,1.26335,145000000.0
2008-12-04 15:58:00,1.2634,1.2634,1.26225,1.2626,116000000.0
2008-12-04 15:59:00,1.2624,1.26305,1.26235,1.26305,181400000.0
2008-12-04 16:00:00,1.26305,1.2631,1.2628,1.2628,42200000.0
2008-12-04 16:01:00,1.2628,1.2633,1.2625,1.2633,131800000.0
2008-12-04 16:02:00,1.2633,1.2633,1.2632,1.2633,129400000.0
2008-12-04 16:03:00,1.2633,1.26345,1.26325,1.2633,100800000.0
2008-12-04 16:04:00,1.2633,1.2633,1.263,1.263,135800000.0
2008-12-04 16:05:00,1.263,1.263,1.26245,1.2625,21200000.0
2008-12-04 16:06:00,1.2625,1.2625,1.26215,1.2623,35000000.0
2008-12-04 16:07:00,1.2622,1.26255,1.2616,1.2617,157600000.0
2008-12-04 16:08:00,1.2617,1.2617,1.26065,1.26095,211600000.0
2008-12-04 16:09:00,1.26105,1.26155,1.2609,1.2609,119400000.0
2008-12-04 16:10:00,1.2609,1.26095,1.2591,1.2595,298600000.0
2008-12-04 16:11:00,1.2591,1.26035,1.259,1.26035,183800000.0
2008-12-04 16:12:00,1.2603,1.2608,1.2603,1.2608,82200000.0
2008-12-04 16:13:00,1.2608,1.2608,1.26055,1.2607,68200000.0
2008-12-04 16:14:00,1.26075,1.2611,1.26075,1.26105,116400000.0
2008-12-04 16:15:00,1.26105,1.26145,1.26105,1.26115,221000000.0
2008-12-04 16:16:00,1.2611,1.26135,1.26095,1.2611,167800000.0
2008-12-04 16:17:00,1.26115,1.2612,1.26115,1.26115,100400000.0
2008-12-04 16:18:00,1.2612,1.2612,1.26055,1.2608,134600000.0
2008-12-04 16:19:00,1.2608,1.26085,1.2604,1.2604,220400000.0
2008-12-04 16:20:00,1.26045,1.26045,1.2598,1.25985,160000000.0
2008-12-04 16:21:00,1.25985,1.2599,1.25855,1.2588,152000000.0
2008-12-04 16:22:00,1.25885,1.25965,1.25875,1.2596,108000000.0
2008-12-04 16:23:00,1.25935,1.26025,1.25935,1.2602,146600000.0
2008-12-04 16:24:00,1.26025,1.2606,1.26,1.2601,159800000.0
2008-12-04 16:25:00,1.2601,1.26095,1.2601,1.2604,141600000.0
2008-12-04 16:26:00,1.2604,1.26045,1.25975,1.26025,149200000.0
2008-12-04 16:27:00,1.2603,1.2624,1.2603,1.26205,179600000.0
2008-12-04 16:28:00,1.262,1.26305,1.2615,1.263,160600000.0
2008-12-04 16:29:00,1.26305,1.26405,1.26305,1.26335,179200000.0
2008-12-04 16:30:00,1.2634,1.2647,1.26335,1.26365,269400000.0
2008-12-04 16:31:00,1.2637,1.2638,1.2629,1.2631,118800000.0
2008-12-04 16:32:00,1.2631,1.2637,1.263,1.2637,140800000.0
2008-12-04 16:33:00,1.2637,1.26495,1.2635,1.2649,201400000.0
2008-12-04 16:34:00,1.2651,1.26715,1.2649,1.26715,227000000.0
2008-12-04 16:35:00,1.2673,1.2679,1.2645,1.26475,342600000.0
2008-12-04 16:36:00,1.26455,1.2651,1.26355,1.2651,162400000.0
2008-12-04 16:37:00,1.26525,1.2658,1.2651,1.2653,105400000.0
2008-12-04 16:38:00,1.26535,1.2671,1.26535,1.2668,189000000.0
2008-12-04 16:39:00,1.2668,1.2668,1.26615,1.2667,178000000.0
2008-12-04 16:40:00,1.26665,1.26675,1.2662,1.26645,170800000.0
2008-12-04 16:41:00,1.2665,1.26665,1.26605,1.2664,162000000.0
2008-12-04 16:42:00,1.2664,1.26645,1.2656,1.2656,170000000.0
2008-12-04 16:43:00,1.26565,1.26565,1.26515,1.2652,106600000.0
2008-12-04 16:44:00,1.26515,1.26535,1.2651,1.2653,72000000.0
2008-12-04 16:45:00,1.2652,1.26555,1.26515,1.2655,104400000.0
2008-12-04 16:46:00,1.26555,1.2667,1.2655,1.2663,164800000.0
2008-12-04 16:47:00,1.2664,1.2671,1.26625,1.26705,59000000.0
2008-12-04 16:48:00,1.26705,1.26705,1.2662,1.2664,102200000.0
2008-12-04 16:49:00,1.26645,1.26645,1.26485,1.265,216400001.0
2008-12-04 16:50:00,1.2651,1.26585,1.2649,1.26495,215400000.0
2008-12-04 16:51:00,1.2651,1.2651,1.26335,1.2635,278600000.0
2008-12-04 16:52:00,1.2637,1.2637,1.26255,1.26275,329400000.0
2008-12-04 16:53:00,1.2629,1.2635,1.2628,1.2635,223400000.0
2008-12-04 16:54:00,1.2635,1.2635,1.26275,1.26285,88800000.0
2008-12-04 16:55:00,1.2629,1.26395,1.2629,1.26395,111200000.0
2008-12-04 16:56:00,1.264,1.264,1.26325,1.2633,195200000.0
2008-12-04 16:57:00,1.2633,1.2633,1.26175,1.26175,141400000.0
2008-12-04 16:58:00,1.26175,1.26245,1.2615,1.26245,95400000.0
2008-12-04 16:59:00,1.26245,1.26305,1.26215,1.2628,136000000.0
2008-12-04 17:00:00,1.2625,1.26505,1.2625,1.2638,240400000.0
2008-12-04 17:01:00,1.2639,1.26395,1.26255,1.26265,177600000.0
2008-12-04 17:02:00,1.26295,1.2632,1.26245,1.26265,151000000.0
2008-12-04 17:03:00,1.2627,1.2628,1.26265,1.26275,98200000.0
2008-12-04 17:04:00,1.26285,1.26315,1.26275,1.2628,73600000.0
2008-12-04 17:05:00,1.2628,1.2647,1.26275,1.2638,234800000.0
2008-12-04 17:06:00,1.2638,1.2644,1.26325,1.2644,79800000.0
2008-12-04 17:07:00,1.2644,1.265,1.264,1.26495,154800003.0
2008-12-04 17:08:00,1.26495,1.2652,1.2648,1.26515,152200000.0
2008-12-04 17:09:00,1.2652,1.2659,1.26485,1.2656,133600000.0
2008-12-04 17:10:00,1.26535,1.26575,1.2653,1.2654,53600000.0
2008-12-04 17:11:00,1.26535,1.26555,1.26515,1.26555,81400000.0
2008-12-04 17:12:00,1.2655,1.2657,1.26465,1.2653,123200000.0
2008-12-04 17:13:00,1.2653,1.2655,1.2645,1.26535,160400000.0
2008-12-04 17:14:00,1.26535,1.26535,1.265,1.26505,47000000.0
2008-12-04 17:15:00,1.2651,1.26555,1.2651,1.26515,65000000.0
2008-12-04 17:16:00,1.2653,1.2654,1.265,1.2654,55000000.0
2008-12-04 17:17:00,1.2654,1.2655,1.2646,1.2647,36400000.0
2008-12-04 17:18:00,1.2647,1.2647,1.26435,1.26435,52200000.0
2008-12-04 17:19:00,1.26435,1.26435,1.2635,1.2636,76400000.0
2008-12-04 17:20:00,1.26375,1.26515,1.26375,1.26515,68400000.0
2008-12-04 17:21:00,1.2651,1.2651,1.26425,1.26425,65800000.0
2008-12-04 17:22:00,1.26425,1.26455,1.26415,1.26415,54600000.0
2008-12-04 17:23:00,1.2641,1.26525,1.26395,1.26525,158200000.0
2008-12-04 17:24:00,1.26525,1.2654,1.26505,1.2653,111600000.0
2008-12-04 17:25:00,1.26535,1.2654,1.26475,1.26485,92200000.0
2008-12-04 17:26:00,1.2648,1.2648,1.264,1.26415,93000000.0
2008-12-04 17:27:00,1.2641,1.2645,1.26405,1.26445,110200000.0
2008-12-04 17:28:00,1.26445,1.2647,1.2643,1.2644,52400000.0
2008-12-04 17:29:00,1.26445,1.26465,1.2644,1.2644,63000000.0
2008-12-04 17:30:00,1.2644,1.2655,1.2642,1.26545,158400000.0
2008-12-04 17:31:00,1.26555,1.26645,1.26545,1.2664,134200000.0
2008-12-04 17:32:00,1.2663,1.2667,1.2661,1.2664,90600000.0
2008-12-04 17:33:00,1.26645,1.2667,1.26615,1.2663,53400000.0
2008-12-04 17:34:00,1.2663,1.26645,1.26545,1.2657,136000000.0
2008-12-04 17:35:00,1.2657,1.26575,1.2644,1.265,151000000.0
2008-12-04 17:36:00,1.265,1.2656,1.2647,1.26475,182400000.0
2008-12-04 17:37:00,1.2648,1.2664,1.26475,1.2661,242800000.0
2008-12-04 17:38:00,1.2661,1.2661,1.26515,1.2653,68000000.0
2008-12-04 17:39:00,1.2654,1.2654,1.2644,1.26495,90600000.0
2008-12-04 17:40:00,1.26495,1.2653,1.26435,1.26515,201000000.0
2008-12-04 17:41:00,1.26515,1.26515,1.26495,1.2651,74800000.0
2008-12-04 17:42:00,1.2651,1.2651,1.26425,1.2643,66400000.0
2008-12-04 17:43:00,1.2643,1.2656,1.26425,1.2652,191000000.0
2008-12-04 17:44:00,1.2652,1.2654,1.2648,1.26505,153000000.0
2008-12-04 17:45:00,1.26515,1.26565,1.26515,1.2654,72200000.0
2008-12-04 17:46:00,1.26565,1.26595,1.2654,1.2655,140300000.0
2008-12-04 17:47:00,1.2655,1.26575,1.2652,1.26575,114400000.0
2008-12-04 17:48:00,1.26545,1.2659,1.26545,1.2655,74000000.0
2008-12-04 17:49:00,1.2653,1.2653,1.265,1.265,35200000.0
2008-12-04 17:50:00,1.26505,1.26515,1.26475,1.2648,117200000.0
2008-12-04 17:51:00,1.2648,1.2655,1.2647,1.26515,94800000.0
2008-12-04 17:52:00,1.2651,1.2655,1.2647,1.2655,193278000.0
2008-12-04 17:53:00,1.2655,1.2655,1.26505,1.26505,108000000.0
2008-12-04 17:54:00,1.2652,1.266,1.2652,1.266,128200000.0
2008-12-04 17:55:00,1.26595,1.2661,1.26545,1.2655,86200000.0
2008-12-04 17:56:00,1.2655,1.26575,1.26515,1.26515,77200000.0
2008-12-04 17:57:00,1.26525,1.26545,1.26505,1.26545,110600000.0
2008-12-04 17:58:00,1.2655,1.2657,1.2653,1.2654,96000000.0
2008-12-04 17:59:00,1.2653,1.26625,1.2652,1.266,164400000.0
2008-12-04 18:00:00,1.266,1.2661,1.26555,1.26575,158400000.0
2008-12-04 18:01:00,1.26575,1.2661,1.26565,1.266,42600000.0
2008-12-04 18:02:00,1.266,1.2663,1.26595,1.266,29000000.0
2008-12-04 18:03:00,1.26615,1.2662,1.26595,1.2661,49000000.0
2008-12-04 18:04:00,1.2662,1.2662,1.266,1.2661,27800000.0
2008-12-04 18:05:00,1.2661,1.26685,1.2661,1.2668,128400000.0
2008-12-04 18:06:00,1.2667,1.26745,1.2666,1.267,165200000.0
2008-12-04 18:07:00,1.2669,1.2669,1.2668,1.2668,30400000.0
2008-12-04 18:08:00,1.26695,1.26735,1.2668,1.2672,97600000.0
2008-12-04 18:09:00,1.2672,1.26855,1.267,1.26825,225800000.0
2008-12-04 18:10:00,1.26825,1.26875,1.26775,1.2684,458000001.0
2008-12-04 18:11:00,1.2684,1.26875,1.2677,1.26795,141400000.0
2008-12-04 18:12:00,1.268,1.268,1.2674,1.2675,102000000.0
2008-12-04 18:13:00,1.2676,1.2676,1.267,1.267,157000000.0
2008-12-04 18:14:00,1.267,1.26715,1.2661,1.2669,223000000.0
2008-12-04 18:15:00,1.2667,1.26685,1.2655,1.2657,280800000.0
2008-12-04 18:16:00,1.2657,1.26635,1.2656,1.2659,88600000.0
2008-12-04 18:17:00,1.2659,1.2659,1.26545,1.2656,108200000.0
2008-12-04 18:18:00,1.2656,1.26575,1.26425,1.2645,152800000.0
2008-12-04 18:19:00,1.2645,1.2645,1.26395,1.26395,125800000.0
2008-12-04 18:20:00,1.26395,1.2649,1.2638,1.2642,70000000.0
2008-12-04 18:21:00,1.2641,1.26435,1.26105,1.26195,271500000.0
2008-12-04 18:22:00,1.2619,1.26215,1.2614,1.26145,106000000.0
2008-12-04 18:23:00,1.26145,1.2618,1.26135,1.2616,142200000.0
2008-12-04 18:24:00,1.2616,1.2616,1.26095,1.2611,212000000.0
2008-12-04 18:25:00,1.2611,1.26145,1.26095,1.26115,136800000.0
2008-12-04 18:26:00,1.26125,1.26125,1.2607,1.2607,79200000.0
2008-12-04 18:27:00,1.2607,1.2614,1.2602,1.2602,190400000.0
2008-12-04 18:28:00,1.2602,1.2603,1.26005,1.2601,129800000.0
2008-12-04 18:29:00,1.2601,1.2615,1.26005,1.2614,122600000.0
2008-12-04 18:30:00,1.2614,1.2622,1.2607,1.26205,205200000.0
2008-12-04 18:31:00,1.2621,1.2622,1.26155,1.262,194400000.0
2008-12-04 18:32:00,1.26205,1.2634,1.2613,1.2615,233800000.0
2008-12-04 18:33:00,1.26165,1.26175,1.2606,1.2613,235800000.0
2008-12-04 18:34:00,1.2613,1.2618,1.2611,1.2618,159000000.0
2008-12-04 18:35:00,1.2619,1.264,1.2615,1.26285,209800000.0
2008-12-04 18:36:00,1.26265,1.26325,1.26265,1.2632,72400000.0
2008-12-04 18:37:00,1.26325,1.2633,1.26245,1.2627,66800000.0
2008-12-04 18:38:00,1.2627,1.2627,1.2619,1.2619,167800000.0
2008-12-04 18:39:00,1.26195,1.26235,1.26195,1.2621,142400000.0
2008-12-04 18:40:00,1.262,1.26255,1.26125,1.26125,169400000.0
2008-12-04 18:41:00,1.26125,1.26135,1.2607,1.2611,147800000.0
2008-12-04 18:42:00,1.261,1.26135,1.2606,1.26135,57800000.0
2008-12-04 18:43:00,1.26125,1.26205,1.26125,1.26175,89000000.0
2008-12-04 18:44:00,1.26175,1.26175,1.26125,1.26155,39800000.0
2008-12-04 18:45:00,1.2616,1.2616,1.2594,1.25975,227272436.0
2008-12-04 18:46:00,1.2598,1.26035,1.25955,1.26,208400000.0
2008-12-04 18:47:00,1.2601,1.2601,1.25955,1.2596,130400000.0
2008-12-04 18:48:00,1.2596,1.2597,1.2595,1.2595,22400000.0
2008-12-04 18:49:00,1.2595,1.26015,1.2595,1.25995,130400000.0
2008-12-04 18:50:00,1.26,1.26005,1.2594,1.2595,101400000.0
2008-12-04 18:51:00,1.2595,1.2598,1.25945,1.2595,62400000.0
2008-12-04 18:52:00,1.2595,1.2595,1.2576,1.2576,120800000.0
2008-12-04 18:53:00,1.2576,1.2577,1.25645,1.25675,187800000.0
2008-12-04 18:54:00,1.2568,1.25695,1.2551,1.25545,247600000.0
2008-12-04 18:55:00,1.2554,1.25585,1.25515,1.2552,172200000.0
2008-12-04 18:56:00,1.2552,1.25525,1.2531,1.25435,212100000.0
2008-12-04 18:57:00,1.2544,1.2544,1.25295,1.25345,248800000.0
2008-12-04 18:58:00,1.25345,1.25345,1.25105,1.2516,337000000.0
2008-12-04 18:59:00,1.2517,1.254,1.2517,1.254,216600000.0
2008-12-04 19:00:00,1.254,1.25445,1.25365,1.2543,535599999.0
2008-12-04 19:01:00,1.25425,1.255,1.25405,1.2548,220200000.0
2008-12-04 19:02:00,1.25495,1.2557,1.25495,1.25565,109600000.0
2008-12-04 19:03:00,1.2556,1.256,1.2555,1.2558,105000000.0
2008-12-04 19:04:00,1.2558,1.25725,1.2558,1.25725,158800000.0
2008-12-04 19:05:00,1.2573,1.2575,1.2566,1.25715,206800000.0
2008-12-04 19:06:00,1.2571,1.2573,1.2568,1.2573,82800000.0
2008-12-04 19:07:00,1.2573,1.25755,1.2567,1.2567,90400000.0
2008-12-04 19:08:00,1.2568,1.25715,1.2568,1.25715,123400000.0
2008-12-04 19:09:00,1.2572,1.2572,1.2572,1.2572,111400000.0
2008-12-04 19:10:00,1.2572,1.25745,1.2572,1.25735,122000000.0
2008-12-04 19:11:00,1.25735,1.25735,1.257,1.257,81000000.0
2008-12-04 19:12:00,1.2569,1.2569,1.25625,1.2566,103600000.0
2008-12-04 19:13:00,1.2565,1.2565,1.2554,1.25595,188900000.0
2008-12-04 19:14:00,1.2559,1.25615,1.2555,1.256,101600000.0
2008-12-04 19:15:00,1.25605,1.25695,1.25605,1.25695,67200000.0
2008-12-04 19:16:00,1.25695,1.25695,1.2566,1.25665,55000000.0
2008-12-04 19:17:00,1.25665,1.25665,1.2561,1.2562,100400000.0
2008-12-04 19:18:00,1.25635,1.2576,1.25635,1.2574,98800000.0
2008-12-04 19:19:00,1.2574,1.258,1.25725,1.258,128200000.0
2008-12-04 19:20:00,1.25815,1.25935,1.25815,1.25905,182000000.0
2008-12-04 19:21:00,1.2592,1.26025,1.2592,1.25945,188400000.0
2008-12-04 19:22:00,1.2595,1.26025,1.2595,1.25985,118400000.0
2008-12-04 19:23:00,1.25985,1.26045,1.2595,1.26045,111600000.0
2008-12-04 19:24:00,1.2606,1.26095,1.25985,1.26,131400000.0
2008-12-04 19:25:00,1.2599,1.26,1.2585,1.2588,206200000.0
2008-12-04 19:26:00,1.2587,1.25975,1.25855,1.2593,177800000.0
2008-12-04 19:27:00,1.2593,1.25985,1.25925,1.25985,132000000.0
2008-12-04 19:28:00,1.25985,1.2599,1.2595,1.25955,54000000.0
2008-12-04 19:29:00,1.25935,1.25975,1.25925,1.25935,92000000.0
2008-12-04 19:30:00,1.2594,1.2606,1.2594,1.2606,115000000.0
2008-12-04 19:31:00,1.26075,1.2614,1.26045,1.2614,105200000.0
2008-12-04 19:32:00,1.2614,1.26175,1.26105,1.26105,83000000.0
2008-12-04 19:33:00,1.26105,1.26105,1.26035,1.2605,26200000.0
2008-12-04 19:34:00,1.2605,1.26095,1.2605,1.2606,18600000.0
2008-12-04 19:35:00,1.2607,1.2608,1.2607,1.2608,4800000.0
2008-12-04 19:36:00,1.2607,1.2615,1.2607,1.2612,179000000.0
2008-12-04 19:37:00,1.2613,1.2615,1.2611,1.2612,65400000.0
2008-12-04 19:38:00,1.2612,1.26155,1.2612,1.2615,55400000.0
2008-12-04 19:39:00,1.2615,1.2615,1.26115,1.2613,27600000.0
2008-12-04 19:40:00,1.2613,1.26145,1.26105,1.2612,27800000.0
2008-12-04 19:41:00,1.2613,1.2614,1.26115,1.2614,29800000.0
2008-12-04 19:42:00,1.2614,1.2617,1.2606,1.2616,149800000.0
2008-12-04 19:43:00,1.26165,1.26255,1.26165,1.2623,146600000.0
2008-12-04 19:44:00,1.2623,1.2627,1.2623,1.2624,63800000.0
2008-12-04 19:45:00,1.2624,1.2624,1.26195,1.2624,49000000.0
2008-12-04 19:46:00,1.2624,1.2624,1.26165,1.2618,46000000.0
2008-12-04 19:47:00,1.2618,1.2623,1.2618,1.26215,60200000.0
2008-12-04 19:48:00,1.26215,1.2623,1.26195,1.26225,79600000.0
2008-12-04 19:49:00,1.26225,1.2625,1.26215,1.2625,31600000.0
2008-12-04 19:50:00,1.2624,1.2628,1.2624,1.2625,43400000.0
2008-12-04 19:51:00,1.2625,1.26265,1.262,1.262,85800000.0
2008-12-04 19:52:00,1.26225,1.26225,1.2616,1.2618,44400000.0
2008-12-04 19:53:00,1.26195,1.26235,1.26135,1.26235,180400000.0
2008-12-04 19:54:00,1.262,1.26275,1.2618,1.26225,113000000.0
2008-12-04 19:55:00,1.26265,1.2631,1.2621,1.2626,64600000.0
2008-12-04 19:56:00,1.2627,1.2627,1.26205,1.26225,97000000.0
2008-12-04 19:57:00,1.2625,1.2626,1.2622,1.2622,32800000.0
2008-12-04 19:58:00,1.26225,1.2631,1.26215,1.2631,115000000.0
2008-12-04 19:59:00,1.2631,1.2643,1.2631,1.26425,98800000.0
2008-12-04 20:00:00,1.2642,1.2653,1.2637,1.26515,150400000.0
2008-12-04 20:01:00,1.26505,1.26505,1.2639,1.264,81600000.0
2008-12-04 20:02:00,1.26405,1.2642,1.26345,1.26365,152600000.0
2008-12-04 20:03:00,1.2637,1.2637,1.26235,1.26235,142800000.0
2008-12-04 20:04:00,1.26225,1.2623,1.26225,1.2623,143000000.0
2008-12-04 20:05:00,1.2623,1.26465,1.2623,1.26375,274400000.0
2008-12-04 20:06:00,1.264,1.265,1.2634,1.265,197999999.0
2008-12-04 20:07:00,1.26505,1.2664,1.2648,1.26595,138000000.0
2008-12-04 20:08:00,1.2661,1.2677,1.26605,1.2669,278199999.0
2008-12-04 20:09:00,1.2671,1.26715,1.2663,1.26665,127800000.0
2008-12-04 20:10:00,1.2667,1.2668,1.266,1.2665,92400000.0
2008-12-04 20:11:00,1.2663,1.26645,1.26605,1.2664,53800000.0
2008-12-04 20:12:00,1.2664,1.26705,1.26615,1.2669,209400000.0
2008-12-04 20:13:00,1.267,1.2676,1.26695,1.26745,103800000.0
2008-12-04 20:14:00,1.2674,1.26845,1.267,1.2684,182800000.0
2008-12-04 20:15:00,1.2682,1.26905,1.26805,1.26905,311600000.0
2008-12-04 20:16:00,1.269,1.2698,1.26895,1.2695,211600000.0
2008-12-04 20:17:00,1.2695,1.26965,1.26885,1.26925,141200000.0
2008-12-04 20:18:00,1.2693,1.2705,1.2692,1.27025,361800000.0
2008-12-04 20:19:00,1.2701,1.27205,1.27,1.2713,274200000.0
2008-12-04 20:20:00,1.2714,1.27255,1.27115,1.27245,305000000.0
2008-12-04 20:21:00,1.27245,1.2731,1.2723,1.2724,155000000.0
2008-12-04 20:22:00,1.27245,1.2725,1.27135,1.2715,174400000.0
2008-12-04 20:23:00,1.2715,1.2715,1.2704,1.27075,266800000.0
2008-12-04 20:24:00,1.2708,1.271,1.2706,1.27095,225600000.0
2008-12-04 20:25:00,1.27095,1.2712,1.2709,1.27115,166200000.0
2008-12-04 20:26:00,1.2712,1.2716,1.27115,1.27155,47000000.0
2008-12-04 20:27:00,1.2715,1.27165,1.27125,1.27125,90600000.0
2008-12-04 20:28:00,1.2713,1.2714,1.27105,1.27105,91200000.0
2008-12-04 20:29:00,1.2711,1.2712,1.27085,1.2709,90200000.0
2008-12-04 20:30:00,1.27105,1.2714,1.2709,1.2713,89800000.0
2008-12-04 20:31:00,1.2715,1.27155,1.27125,1.2713,47200000.0
2008-12-04 20:32:00,1.27115,1.27135,1.27065,1.2708,182200000.0
2008-12-04 20:33:00,1.2708,1.2709,1.2696,1.2696,156400000.0
2008-12-04 20:34:00,1.2696,1.2696,1.26855,1.2688,150600000.0
2008-12-04 20:35:00,1.2688,1.2701,1.2688,1.26995,184400000.0
2008-12-04 20:36:00,1.26985,1.2703,1.2698,1.27015,98000000.0
2008-12-04 20:37:00,1.27015,1.272,1.27015,1.27195,166800000.0
2008-12-04 20:38:00,1.2719,1.2722,1.2714,1.2715,101600000.0
2008-12-04 20:39:00,1.2715,1.2719,1.2714,1.2719,49000000.0
2008-12-04 20:40:00,1.27175,1.2718,1.2712,1.2712,106600000.0
2008-12-04 20:41:00,1.2712,1.2716,1.271,1.2716,47400000.0
2008-12-04 20:42:00,1.2715,1.2715,1.27105,1.2713,44400000.0
2008-12-04 20:43:00,1.2712,1.2712,1.2711,1.2711,81600000.0
2008-12-04 20:44:00,1.2711,1.27115,1.27075,1.2709,98600000.0
2008-12-04 20:45:00,1.27095,1.271,1.27095,1.271,23200000.0
2008-12-04 20:46:00,1.27105,1.27105,1.27055,1.2706,24600000.0
2008-12-04 20:47:00,1.27065,1.27065,1.2701,1.27025,102800000.0
2008-12-04 20:48:00,1.27055,1.27095,1.26995,1.27015,169000000.0
2008-12-04 20:49:00,1.2702,1.2704,1.2702,1.2703,101400000.0
2008-12-04 20:50:00,1.27045,1.27055,1.27025,1.27025,14800000.0
2008-12-04 20:51:00,1.27035,1.2705,1.27035,1.2704,67400000.0
2008-12-04 20:52:00,1.2705,1.2705,1.2678,1.268,248200000.0
2008-12-04 20:53:00,1.26815,1.271,1.26815,1.27045,263400000.0
2008-12-04 20:54:00,1.27045,1.271,1.2701,1.271,145400000.0
2008-12-04 20:55:00,1.271,1.271,1.2707,1.2709,99000000.0
2008-12-04 20:56:00,1.271,1.271,1.271,1.271,25800000.0
2008-12-04 20:57:00,1.27055,1.2711,1.27045,1.271,148400000.0
2008-12-04 20:58:00,1.2711,1.2715,1.27105,1.2715,71000000.0
2008-12-04 20:59:00,1.2715,1.2717,1.27125,1.2717,78400000.0
2008-12-04 21:00:00,1.2718,1.2721,1.2717,1.2717,185200000.0
2008-12-04 21:01:00,1.2717,1.27185,1.2715,1.2715,180800000.0
2008-12-04 21:02:00,1.2715,1.27155,1.2706,1.27105,164000000.0
2008-12-04 21:03:00,1.2711,1.27125,1.27105,1.27105,25600000.0
2008-12-04 21:04:00,1.271,1.271,1.271,1.271,47000000.0
2008-12-04 21:05:00,1.271,1.271,1.27,1.27015,113000000.0
2008-12-04 21:06:00,1.27015,1.27015,1.269,1.2696,190400000.0
2008-12-04 21:07:00,1.2696,1.2705,1.2696,1.27025,139000000.0
2008-12-04 21:08:00,1.2703,1.27075,1.27025,1.27075,69200000.0
2008-12-04 21:09:00,1.2708,1.2715,1.2708,1.2713,53000000.0
2008-12-04 21:10:00,1.2713,1.2713,1.27095,1.27095,22400000.0
2008-12-04 21:11:00,1.27095,1.2711,1.2708,1.27105,107600000.0
2008-12-04 21:12:00,1.2711,1.2711,1.2709,1.27105,63600000.0
2008-12-04 21:13:00,1.271,1.27105,1.271,1.27105,23800000.0
2008-12-04 21:14:00,1.27105,1.27115,1.27105,1.2711,46600000.0
2008-12-04 21:15:00,1.27115,1.2719,1.27115,1.2718,78200000.0
2008-12-04 21:16:00,1.2718,1.27215,1.27155,1.2716,95200000.0
2008-12-04 21:17:00,1.27155,1.27165,1.2714,1.2716,85600000.0
2008-12-04 21:18:00,1.2716,1.2716,1.27125,1.27125,40200000.0
2008-12-04 21:19:00,1.2713,1.2714,1.27105,1.2712,65000000.0
2008-12-04 21:20:00,1.2714,1.2721,1.2714,1.27165,138800000.0
2008-12-04 21:21:00,1.27165,1.2721,1.27135,1.2715,164000000.0
2008-12-04 21:22:00,1.2716,1.2716,1.2709,1.2713,61000000.0
2008-12-04 21:23:00,1.27135,1.272,1.27115,1.2717,47400000.0
2008-12-04 21:24:00,1.27175,1.27175,1.2713,1.27165,71600000.0
2008-12-04 21:25:00,1.2717,1.2751,1.2717,1.2751,189600000.0
2008-12-04 21:26:00,1.2751,1.276,1.27495,1.27585,268800000.0
2008-12-04 21:27:00,1.27595,1.2764,1.27585,1.2764,110600000.0
2008-12-04 21:28:00,1.27645,1.27835,1.27635,1.2765,303600000.0
2008-12-04 21:29:00,1.27655,1.27725,1.275,1.2756,213200000.0
2008-12-04 21:30:00,1.2755,1.27695,1.2752,1.27665,227600000.0
2008-12-04 21:31:00,1.2767,1.2767,1.2759,1.2759,189400000.0
2008-12-04 21:32:00,1.27595,1.27595,1.2745,1.2748,143100000.0
2008-12-04 21:33:00,1.27485,1.2749,1.27415,1.27445,124000000.0
2008-12-04 21:34:00,1.27445,1.27455,1.27395,1.2744,134000000.0
2008-12-04 21:35:00,1.27395,1.27425,1.27385,1.27395,156400000.0
2008-12-04 21:36:00,1.27395,1.27415,1.27395,1.27395,61600000.0
2008-12-04 21:37:00,1.27395,1.2746,1.2739,1.2746,191200000.0
2008-12-04 21:38:00,1.2747,1.2747,1.2742,1.2743,98600000.0
2008-12-04 21:39:00,1.27445,1.2745,1.27445,1.2745,9400000.0
2008-12-04 21:40:00,1.27455,1.27505,1.27455,1.2749,104000000.0
2008-12-04 21:41:00,1.27505,1.2761,1.27505,1.276,147200000.0
2008-12-04 21:42:00,1.2761,1.2761,1.276,1.276,33400000.0
2008-12-04 21:43:00,1.27605,1.27645,1.276,1.2763,166800000.0
2008-12-04 21:44:00,1.27635,1.2766,1.2763,1.2766,70200000.0
2008-12-04 21:45:00,1.27655,1.27865,1.2765,1.27865,159400000.0
2008-12-04 21:46:00,1.2786,1.27915,1.27855,1.2787,86000000.0
2008-12-04 21:47:00,1.2788,1.2788,1.27735,1.27745,110000000.0
2008-12-04 21:48:00,1.2772,1.2772,1.27605,1.2762,115000000.0
2008-12-04 21:49:00,1.2762,1.27715,1.2761,1.27675,117800000.0
2008-12-04 21:50:00,1.27675,1.2775,1.27675,1.27715,66000000.0
2008-12-04 21:51:00,1.2774,1.2774,1.277,1.277,125600000.0
2008-12-04 21:52:00,1.277,1.27735,1.27695,1.2773,62600000.0
2008-12-04 21:53:00,1.2774,1.278,1.27735,1.27795,115200000.0
2008-12-04 21:54:00,1.27805,1.27825,1.27725,1.27735,137800000.0
2008-12-04 21:55:00,1.2775,1.2775,1.2768,1.2768,93400000.0
2008-12-04 21:56:00,1.2768,1.2768,1.27655,1.27655,33800000.0
2008-12-04 21:57:00,1.2765,1.2769,1.2765,1.2767,32200000.0
2008-12-04 21:58:00,1.2767,1.2768,1.27655,1.2766,60600000.0
2008-12-04 21:59:00,1.27665,1.2772,1.2766,1.2772,61200000.0
2008-12-04 22:00:00,1.2772,1.27725,1.2768,1.27705,38200000.0
2008-12-04 22:01:00,1.2772,1.2779,1.27715,1.2779,126600000.0
2008-12-04 22:02:00,1.278,1.2786,1.2778,1.2785,154200000.0
2008-12-04 22:03:00,1.2785,1.2785,1.27825,1.2784,18200000.0
2008-12-04 22:04:00,1.2783,1.2784,1.2783,1.2784,24000000.0
2008-12-04 22:05:00,1.2784,1.27875,1.2782,1.2784,73000000.0
2008-12-04 22:06:00,1.2784,1.27865,1.2784,1.2786,86000000.0
2008-12-04 22:07:00,1.2786,1.2786,1.2785,1.2785,16200000.0
2008-12-04 22:08:00,1.27855,1.27955,1.27855,1.2792,85200000.0
2008-12-04 22:09:00,1.2792,1.2792,1.27845,1.27865,49600000.0
2008-12-04 22:10:00,1.2787,1.2787,1.278,1.27835,73800000.0
2008-12-04 22:11:00,1.2784,1.2785,1.27715,1.2777,70200000.0
2008-12-04 22:12:00,1.2773,1.278,1.27715,1.2779,56400000.0
2008-12-04 22:13:00,1.2779,1.27895,1.2779,1.2788,172000000.0
2008-12-04 22:14:00,1.2789,1.27905,1.2783,1.27845,148800000.0
2008-12-04 22:15:00,1.27845,1.2804,1.2784,1.2793,121600000.0
2008-12-04 22:16:00,1.2793,1.27935,1.27795,1.27845,166000000.0
2008-12-04 22:17:00,1.27845,1.2785,1.27825,1.27845,24800000.0
2008-12-04 22:18:00,1.2785,1.2785,1.27805,1.2784,24200000.0
2008-12-04 22:19:00,1.2783,1.2786,1.27755,1.2778,74200000.0
2008-12-04 22:20:00,1.2778,1.2778,1.27665,1.27745,62478000.0
2008-12-04 22:21:00,1.2776,1.2776,1.2774,1.2774,28600000.0
2008-12-04 22:22:00,1.27745,1.2775,1.27745,1.27745,24200000.0
2008-12-04 22:23:00,1.2776,1.2779,1.2776,1.2779,40600000.0
2008-12-04 22:24:00,1.27795,1.278,1.2774,1.27795,54800000.0
2008-12-04 22:25:00,1.278,1.278,1.2774,1.2774,62400000.0
2008-12-04 22:26:00,1.2775,1.2775,1.27715,1.2774,40800000.0
2008-12-04 22:27:00,1.2774,1.2775,1.2766,1.27695,112800000.0
2008-12-04 22:28:00,1.2771,1.27735,1.277,1.277,29600000.0
2008-12-04 22:29:00,1.2771,1.2772,1.27695,1.2771,24200000.0
2008-12-04 22:30:00,1.2772,1.2775,1.277,1.2774,44000000.0
2008-12-04 22:31:00,1.2774,1.2775,1.2774,1.2775,13400000.0
2008-12-04 22:32:00,1.2776,1.2776,1.2773,1.2773,36200000.0
2008-12-04 22:33:00,1.2774,1.2778,1.2771,1.2777,90600000.0
2008-12-04 22:34:00,1.2775,1.278,1.27715,1.27745,122600000.0
2008-12-04 22:35:00,1.2774,1.2774,1.2768,1.2768,38200000.0
2008-12-04 22:36:00,1.27675,1.2769,1.27645,1.27665,37800000.0
2008-12-04 22:37:00,1.27665,1.27745,1.27655,1.2774,59200000.0
2008-12-04 22:38:00,1.2773,1.27745,1.2772,1.2773,73400000.0
2008-12-04 22:39:00,1.2773,1.2773,1.2773,1.2773,28400000.0
2008-12-04 22:40:00,1.2774,1.2775,1.2774,1.2775,39600000.0
2008-12-04 22:41:00,1.2775,1.2775,1.2775,1.2775,21400000.0
2008-12-04 22:42:00,1.2775,1.2777,1.2773,1.2777,40600000.0
2008-12-04 22:43:00,1.2777,1.27795,1.2772,1.2772,53800000.0
2008-12-04 22:44:00,1.27695,1.27715,1.2767,1.2771,80200000.0
2008-12-04 22:45:00,1.2771,1.2771,1.27685,1.27705,54000000.0
2008-12-04 22:46:00,1.2771,1.2771,1.2766,1.277,72200000.0
2008-12-04 22:47:00,1.27705,1.27725,1.2769,1.277,55800000.0
2008-12-04 22:48:00,1.277,1.2771,1.2768,1.27695,29000000.0
2008-12-04 22:49:00,1.277,1.2772,1.277,1.277,43000000.0
2008-12-04 22:50:00,1.2771,1.2771,1.27665,1.2769,115600000.0
2008-12-04 22:51:00,1.2769,1.27715,1.2769,1.277,26000000.0
2008-12-04 22:52:00,1.27705,1.27735,1.27675,1.2771,36200000.0
2008-12-04 22:53:00,1.2771,1.27765,1.2769,1.27725,71200000.0
2008-12-04 22:54:00,1.27735,1.27745,1.2772,1.2772,6600000.0
2008-12-04 22:55:00,1.2773,1.2775,1.27705,1.2773,22600000.0
2008-12-04 22:56:00,1.2773,1.278,1.2768,1.278,85400000.0
2008-12-04 22:57:00,1.2778,1.278,1.2773,1.2777,57800000.0
2008-12-04 22:58:00,1.2778,1.278,1.27745,1.2778,71200000.0
2008-12-04 22:59:00,1.2778,1.278,1.2777,1.2778,87600000.0
2008-12-04 23:00:00,1.2778,1.27795,1.2774,1.2774,76400000.0
2008-12-04 23:01:00,1.2774,1.2774,1.277,1.27705,28200000.0
2008-12-04 23:02:00,1.2771,1.2772,1.2771,1.2771,91000000.0
2008-12-04 23:03:00,1.27705,1.2773,1.2767,1.2772,153800000.0
2008-12-04 23:04:00,1.2772,1.2773,1.27695,1.27725,42600000.0
2008-12-04 23:05:00,1.2769,1.2772,1.2769,1.27715,37400000.0
2008-12-04 23:06:00,1.27725,1.27725,1.2769,1.27695,48200000.0
2008-12-04 23:07:00,1.27695,1.277,1.2769,1.2769,45000000.0
2008-12-04 23:08:00,1.2769,1.2769,1.27635,1.2765,85000000.0
2008-12-04 23:09:00,1.27655,1.27675,1.2765,1.2767,56800000.0
2008-12-04 23:10:00,1.2767,1.2769,1.2766,1.27665,33800000.0
2008-12-04 23:11:00,1.27665,1.27665,1.2753,1.2757,209478000.0
2008-12-04 23:12:00,1.27585,1.2762,1.27555,1.2758,74200000.0
2008-12-04 23:13:00,1.2759,1.2765,1.2759,1.2765,28400000.0
2008-12-04 23:14:00,1.2765,1.2765,1.27615,1.2764,52800000.0
2008-12-04 23:15:00,1.2764,1.277,1.2764,1.2769,34600000.0
2008-12-04 23:16:00,1.2769,1.2771,1.2769,1.2771,22000000.0
2008-12-04 23:17:00,1.2771,1.2771,1.2771,1.2771,16800000.0
2008-12-04 23:18:00,1.2771,1.2771,1.2765,1.27675,26600000.0
2008-12-04 23:19:00,1.2769,1.2769,1.27625,1.2767,35400000.0
2008-12-04 23:20:00,1.2771,1.2773,1.2771,1.2773,6600000.0
2008-12-04 23:21:00,1.2772,1.2772,1.27675,1.277,31200000.0
2008-12-04 23:22:00,1.2769,1.2771,1.2765,1.2771,33200000.0
2008-12-04 23:23:00,1.2771,1.2779,1.2771,1.2776,62200000.0
2008-12-04 23:24:00,1.2776,1.2776,1.2776,1.2776,9200000.0
2008-12-04 23:25:00,1.2777,1.2778,1.2777,1.2778,54200000.0
2008-12-04 23:26:00,1.2778,1.2781,1.2777,1.2778,98800000.0
2008-12-04 23:27:00,1.2779,1.2781,1.27775,1.2778,65400000.0
2008-12-04 23:28:00,1.2778,1.2778,1.2777,1.2777,22600000.0
2008-12-04 23:29:00,1.2777,1.2777,1.2769,1.2769,38000000.0
2008-12-04 23:30:00,1.277,1.2774,1.277,1.2773,43000000.0
2008-12-04 23:31:00,1.2768,1.27698,1.2768,1.27698,11000000.0
2008-12-04 23:32:00,1.2773,1.2773,1.2768,1.277,39400000.0
2008-12-04 23:33:00,1.277,1.2778,1.277,1.2778,159000000.0
2008-12-04 23:34:00,1.2778,1.2779,1.2777,1.2777,31400000.0
2008-12-04 23:35:00,1.2777,1.2777,1.2773,1.2776,151200000.0
2008-12-04 23:36:00,1.2776,1.2776,1.277,1.2774,101600000.0
2008-12-04 23:37:00,1.2774,1.2775,1.27685,1.27685,63800000.0
2008-12-04 23:38:00,1.27685,1.2769,1.27675,1.27685,28400000.0
2008-12-04 23:39:00,1.27685,1.27685,1.27685,1.27685,2200000.0
2008-12-04 23:40:00,1.277,1.2771,1.27695,1.27695,21600000.0
2008-12-04 23:41:00,1.2771,1.2773,1.27705,1.27725,31800000.0
2008-12-04 23:42:00,1.27715,1.27725,1.27645,1.27645,41600000.0
2008-12-04 23:43:00,1.27621,1.27621,1.27619,1.27619,8800000.0
2008-12-04 23:44:00,1.27645,1.27645,1.27635,1.27635,29600000.0
2008-12-04 23:45:00,1.27635,1.27635,1.2744,1.27525,158200000.0
2008-12-04 23:46:00,1.2753,1.2757,1.2753,1.2756,45600000.0
2008-12-04 23:47:00,1.2756,1.2756,1.27555,1.27555,8800000.0
2008-12-04 23:48:00,1.2756,1.2757,1.2756,1.2757,9000000.0
2008-12-04 23:49:00,1.2757,1.2758,1.2757,1.2758,21400000.0
2008-12-04 23:50:00,1.2759,1.276,1.2759,1.276,7200000.0
2008-12-04 23:51:00,1.276,1.27635,1.276,1.2762,33800000.0
2008-12-04 23:52:00,1.27615,1.2762,1.276,1.2762,35600000.0
2008-12-04 23:53:00,1.2762,1.2762,1.2761,1.2762,10200000.0
2008-12-04 23:54:00,1.27615,1.27645,1.27615,1.2764,8000000.0
2008-12-04 23:55:00,1.27577,1.27585,1.27577,1.27585,19000000.0
2008-12-04 23:56:00,1.27602,1.27618,1.27602,1.27612,41000000.0
2008-12-04 23:57:00,1.27635,1.27635,1.2755,1.2755,17600000.0
2008-12-04 23:58:00,1.2755,1.2761,1.27465,1.2761,23400000.0
2008-12-04 23:59:00,1.2761,1.2761,1.2754,1.27545,21200000.0
2008-12-05 00:00:00,1.2751,1.2752,1.27485,1.2749,16600000.0
2008-12-05 00:01:00,1.2749,1.2749,1.2749,1.2749,5000000.0
2008-12-05 00:02:00,1.2749,1.2749,1.27425,1.27425,3000000.0
2008-12-05 00:03:00,1.27455,1.2747,1.27425,1.2747,16000000.0
2008-12-05 00:04:00,1.2748,1.2748,1.2748,1.2748,2000000.0
2008-12-05 00:05:00,1.2748,1.27485,1.27475,1.27485,4600000.0
2008-12-05 00:06:00,1.2749,1.2749,1.27435,1.2744,13200000.0
2008-12-05 00:07:00,1.2744,1.2744,1.2744,1.2744,4800000.0
2008-12-05 00:08:00,1.2744,1.2744,1.2744,1.2744,1600000.0
2008-12-05 00:09:00,1.2744,1.2744,1.2744,1.2744,1600000.0
2008-12-05 00:10:00,1.2742,1.2743,1.2742,1.2743,7800000.0
2008-12-05 00:11:00,1.2744,1.2744,1.2744,1.2744,9600000.0
2008-12-05 00:12:00,1.2744,1.2744,1.2744,1.2744,6400000.0
2008-12-05 00:13:00,1.2744,1.2744,1.2744,1.2744,8000000.0
2008-12-05 00:14:00,1.2744,1.2744,1.2744,1.2744,1600000.0
2008-12-05 00:15:00,1.27385,1.27395,1.27358,1.27395,25200000.0
2008-12-05 00:16:00,1.2744,1.27455,1.2738,1.2744,36400000.0
2008-12-05 00:17:00,1.27445,1.2757,1.2743,1.2743,22600000.0
2008-12-05 00:18:00,1.2745,1.27455,1.2745,1.27455,4600000.0
2008-12-05 00:19:00,1.2745,1.27485,1.2745,1.27485,7800000.0
2008-12-05 00:20:00,1.2748,1.27495,1.2748,1.27495,16400000.0
2008-12-05 00:21:00,1.2749,1.2749,1.27485,1.27485,13600000.0
2008-12-05 00:22:00,1.27485,1.27555,1.27485,1.2755,66600000.0
2008-12-05 00:23:00,1.27555,1.27585,1.27555,1.2756,22000000.0
2008-12-05 00:24:00,1.27555,1.2757,1.27555,1.2757,16400000.0
2008-12-05 00:25:00,1.2757,1.27665,1.27545,1.27645,99000000.0
2008-12-05 00:26:00,1.2762,1.2765,1.27565,1.27635,492999998.0
2008-12-05 00:27:00,1.27615,1.2764,1.27615,1.2764,86600000.0
2008-12-05 00:28:00,1.2763,1.2764,1.2763,1.2764,45200000.0
2008-12-05 00:29:00,1.2763,1.2764,1.27595,1.2763,53200000.0
2008-12-05 00:30:00,1.2764,1.2764,1.2763,1.2764,45600000.0
2008-12-05 00:31:00,1.2763,1.2764,1.2763,1.2763,43200000.0
2008-12-05 00:32:00,1.2763,1.2763,1.27615,1.2763,64200000.0
2008-12-05 00:33:00,1.2763,1.2763,1.2751,1.27565,76400000.0
2008-12-05 00:34:00,1.27525,1.27635,1.27515,1.27565,87000000.0
2008-12-05 00:35:00,1.2764,1.2768,1.27605,1.2768,41400000.0
2008-12-05 00:36:00,1.276,1.27617,1.276,1.27613,54400000.0
2008-12-05 00:37:00,1.276,1.2766,1.27585,1.2766,38400000.0
2008-12-05 00:38:00,1.27675,1.27695,1.27645,1.2765,51400000.0
2008-12-05 00:39:00,1.27635,1.27695,1.27635,1.27685,12800000.0
2008-12-05 00:40:00,1.2766,1.27695,1.27645,1.27695,24200000.0
2008-12-05 00:41:00,1.27695,1.27695,1.2763,1.2766,11600000.0
2008-12-05 00:42:00,1.2767,1.27675,1.2767,1.2767,9000000.0
2008-12-05 00:43:00,1.2767,1.2768,1.2767,1.2768,14000000.0
2008-12-05 00:44:00,1.2768,1.2768,1.27655,1.2767,21200000.0
2008-12-05 00:45:00,1.2769,1.2769,1.2769,1.2769,9600000.0
2008-12-05 00:46:00,1.2769,1.2769,1.2766,1.27665,48400000.0
2008-12-05 00:47:00,1.27665,1.27665,1.2765,1.2765,36000000.0
2008-12-05 00:48:00,1.2766,1.27685,1.2766,1.27685,38000000.0
2008-12-05 00:49:00,1.27685,1.27695,1.27685,1.2769,36600000.0
2008-12-05 00:50:00,1.27685,1.27685,1.27685,1.27685,2400000.0
2008-12-05 00:51:00,1.2769,1.2769,1.2769,1.2769,2400000.0
2008-12-05 00:52:00,1.27695,1.27695,1.2769,1.27695,7200000.0
2008-12-05 00:53:00,1.27695,1.27695,1.2769,1.2769,4800000.0
2008-12-05 00:54:00,1.27695,1.27695,1.27695,1.27695,4800000.0
2008-12-05 00:55:00,1.2769,1.27695,1.2769,1.27695,11800000.0
2008-12-05 00:56:00,1.2769,1.27695,1.2769,1.27695,11600000.0
2008-12-05 00:57:00,1.27695,1.277,1.2769,1.277,9600000.0
2008-12-05 00:58:00,1.277,1.277,1.277,1.277,2400000.0
2008-12-05 00:59:00,1.27695,1.27695,1.2769,1.27695,16800000.0
2008-12-05 01:00:00,1.27705,1.2771,1.277,1.2771,12000000.0
2008-12-05 01:01:00,1.277,1.277,1.277,1.277,2400000.0
2008-12-05 01:02:00,1.2771,1.2771,1.27705,1.2771,9600000.0
2008-12-05 01:03:00,1.2771,1.2771,1.277,1.2771,12000000.0
2008-12-05 01:04:00,1.2771,1.2771,1.277,1.2771,9600000.0
2008-12-05 01:05:00,1.2771,1.2771,1.277,1.277,12000000.0
2008-12-05 01:06:00,1.2771,1.2771,1.2771,1.2771,4800000.0
2008-12-05 01:07:00,1.2771,1.2771,1.2769,1.27695,13800000.0
2008-12-05 01:08:00,1.2769,1.2771,1.2769,1.2771,29200000.0
2008-12-05 01:09:00,1.27715,1.27715,1.27695,1.277,136000000.0
2008-12-05 01:10:00,1.277,1.277,1.277,1.277,9600000.0
2008-12-05 01:11:00,1.277,1.277,1.277,1.277,11600000.0
2008-12-05 01:12:00,1.277,1.277,1.277,1.277,2400000.0
2008-12-05 01:13:00,1.27679,1.27682,1.27668,1.27668,15600000.0
2008-12-05 01:14:00,1.27695,1.27695,1.27695,1.27695,18800000.0
2008-12-05 01:15:00,1.27695,1.27695,1.27695,1.27695,11200000.0
2008-12-05 01:16:00,1.27695,1.27695,1.2768,1.2768,18400000.0
2008-12-05 01:17:00,1.2768,1.2768,1.2768,1.2768,2400000.0
2008-12-05 01:18:00,1.2768,1.2768,1.2768,1.2768,2400000.0
2008-12-05 01:19:00,1.27601,1.27631,1.27601,1.27623,41200000.0
2008-12-05 01:20:00,1.27615,1.27638,1.27615,1.27627,16200000.0
2008-12-05 01:21:00,1.2767,1.2767,1.27665,1.27665,4400000.0
2008-12-05 01:22:00,1.27604,1.27621,1.27604,1.27608,29200000.0
2008-12-05 01:23:00,1.276,1.27613,1.276,1.27611,27600000.0
2008-12-05 01:24:00,1.27617,1.27625,1.27612,1.27622,22600000.0
2008-12-05 01:25:00,1.2767,1.2767,1.2767,1.2767,2200000.0
2008-12-05 01:26:00,1.27634,1.27634,1.27611,1.27625,78000000.0
2008-12-05 01:27:00,1.27665,1.27665,1.2766,1.2766,98200005.0
2008-12-05 01:28:00,1.2766,1.2766,1.2763,1.2763,25600001.0
2008-12-05 01:29:00,1.2763,1.27645,1.2763,1.2763,12000000.0
2008-12-05 01:30:00,1.2763,1.2763,1.2762,1.2762,21000000.0
2008-12-05 01:31:00,1.2763,1.2763,1.27625,1.27625,9200000.0
2008-12-05 01:32:00,1.2763,1.27645,1.2763,1.2763,19200000.0
2008-12-05 01:33:00,1.2763,1.2763,1.2763,1.2763,2400000.0
2008-12-05 01:34:00,1.2763,1.2763,1.2763,1.2763,4600000.0
2008-12-05 01:35:00,1.2763,1.2763,1.2763,1.2763,2400000.0
2008-12-05 01:36:00,1.2763,1.2763,1.2763,1.2763,4600000.0
2008-12-05 01:37:00,1.2763,1.2763,1.27605,1.27605,10800000.0
2008-12-05 01:38:00,1.27625,1.27625,1.27625,1.27625,2200000.0
2008-12-05 01:39:00,1.2762,1.2763,1.2762,1.2763,4000000.0
2008-12-05 01:40:00,1.27581,1.27611,1.27581,1.27611,47600000.0
2008-12-05 01:41:00,1.27596,1.27617,1.27581,1.27591,77200000.0
2008-12-05 01:42:00,1.27579,1.27622,1.27576,1.27622,48400000.0
2008-12-05 01:43:00,1.2763,1.2763,1.2763,1.2763,9600000.0
2008-12-05 01:44:00,1.2763,1.2763,1.2762,1.2762,6400000.0
2008-12-05 01:45:00,1.2762,1.2762,1.27545,1.2755,22000000.0
2008-12-05 01:46:00,1.27545,1.27545,1.27505,1.27505,12400000.0
2008-12-05 01:47:00,1.2752,1.2754,1.275,1.2751,27400000.0
2008-12-05 01:48:00,1.2751,1.2753,1.2751,1.2753,31800000.0
2008-12-05 01:49:00,1.27533,1.27533,1.27486,1.27486,7200000.0
2008-12-05 01:50:00,1.2749,1.2753,1.27487,1.27506,21600000.0
2008-12-05 01:51:00,1.2754,1.2755,1.27515,1.2752,19800000.0
2008-12-05 01:52:00,1.2753,1.2753,1.2753,1.2753,4800000.0
2008-12-05 01:53:00,1.27499,1.27507,1.27478,1.27507,26400000.0
2008-12-05 01:54:00,1.27535,1.27545,1.27535,1.27545,11000000.0
2008-12-05 01:55:00,1.2755,1.2755,1.2752,1.2754,24600000.0
2008-12-05 01:56:00,1.27489,1.27532,1.27489,1.275,60000000.0
2008-12-05 01:57:00,1.2755,1.2755,1.2755,1.2755,2400000.0
2008-12-05 01:58:00,1.2754,1.2754,1.2751,1.2751,68400000.0
2008-12-05 01:59:00,1.2751,1.2751,1.2751,1.2751,43200000.0
2008-12-05 02:00:00,1.2751,1.2751,1.2745,1.2749,50800000.0
2008-12-05 02:01:00,1.2749,1.275,1.27425,1.275,144000000.0
2008-12-05 02:02:00,1.275,1.275,1.27465,1.2747,202200000.0
2008-12-05 02:03:00,1.2746,1.2746,1.2745,1.2745,21600000.0
2008-12-05 02:04:00,1.2745,1.2746,1.2745,1.2745,110800000.0
2008-12-05 02:05:00,1.2745,1.2745,1.2745,1.2745,13000000.0
2008-12-05 02:06:00,1.2745,1.2745,1.2745,1.2745,15600000.0
2008-12-05 02:07:00,1.2745,1.2745,1.2745,1.2745,15600000.0
2008-12-05 02:08:00,1.2745,1.2745,1.2745,1.2745,3600000.0
2008-12-05 02:09:00,1.2745,1.2745,1.2745,1.2745,1200000.0
2008-12-05 02:10:00,1.2745,1.2745,1.2745,1.2745,3600000.0
2008-12-05 02:11:00,1.2746,1.2746,1.2746,1.2746,8000000.0
2008-12-05 02:12:00,1.27465,1.27465,1.27465,1.27465,1600000.0
2008-12-05 02:13:00,1.27465,1.27465,1.27465,1.27465,3200000.0
2008-12-05 02:14:00,1.2747,1.2748,1.2747,1.2747,10400000.0
2008-12-05 02:15:00,1.27425,1.27425,1.27418,1.27418,12000000.0
2008-12-05 02:16:00,1.2747,1.2747,1.27465,1.27465,6400000.0
2008-12-05 02:17:00,1.27475,1.27475,1.27475,1.27475,4800000.0
2008-12-05 02:18:00,1.27452,1.27468,1.27437,1.27439,48000000.0
2008-12-05 02:19:00,1.2748,1.2748,1.2746,1.2746,4800000.0
2008-12-05 02:20:00,1.2744,1.2744,1.27422,1.27429,7600000.0
2008-12-05 02:21:00,1.27465,1.27465,1.27465,1.27465,4800000.0
2008-12-05 02:22:00,1.27465,1.27465,1.27465,1.27465,1600000.0
2008-12-05 02:23:00,1.27465,1.2747,1.27465,1.2747,8200000.0
2008-12-05 02:24:00,1.2747,1.27475,1.2747,1.27475,9800000.0
2008-12-05 02:25:00,1.2748,1.2748,1.27475,1.27475,6400000.0
2008-12-05 02:26:00,1.27475,1.27475,1.27475,1.27475,1600000.0
2008-12-05 02:27:00,1.27475,1.27475,1.27475,1.27475,3200000.0
2008-12-05 02:28:00,1.27475,1.27485,1.2747,1.27485,9600000.0
2008-12-05 02:29:00,1.27459,1.27467,1.27451,1.27464,9600000.0
2008-12-05 02:30:00,1.27495,1.27495,1.27495,1.27495,3200000.0
2008-12-05 02:31:00,1.27495,1.27545,1.27495,1.27545,44000000.0
2008-12-05 02:32:00,1.27525,1.2753,1.2751,1.2751,39600000.0
2008-12-05 02:33:00,1.27534,1.27553,1.27534,1.27549,23800000.0
2008-12-05 02:34:00,1.27535,1.27535,1.27535,1.27535,4200000.0
2008-12-05 02:35:00,1.2754,1.2759,1.27535,1.2757,58800000.0
2008-12-05 02:36:00,1.2757,1.2757,1.27545,1.27545,9400000.0
2008-12-05 02:37:00,1.2755,1.2758,1.2755,1.2758,33600000.0
2008-12-05 02:38:00,1.27533,1.27539,1.27495,1.27537,110800000.0
2008-12-05 02:39:00,1.27543,1.27549,1.27527,1.27527,227200000.0
2008-12-05 02:40:00,1.2755,1.27566,1.27534,1.27548,51800000.0
2008-12-05 02:41:00,1.2753,1.27535,1.2752,1.27535,11400000.0
2008-12-05 02:42:00,1.2756,1.27565,1.2756,1.27565,5200000.0
2008-12-05 02:43:00,1.2757,1.2757,1.27565,1.27565,3800000.0
2008-12-05 02:44:00,1.27505,1.27505,1.27505,1.27505,4800000.0
2008-12-05 02:45:00,1.27575,1.27595,1.27575,1.27595,23400000.0
2008-12-05 02:46:00,1.276,1.276,1.27575,1.27575,11200000.0
2008-12-05 02:47:00,1.27585,1.2761,1.27585,1.2761,16000000.0
2008-12-05 02:48:00,1.2762,1.27645,1.2762,1.27645,28000000.0
2008-12-05 02:49:00,1.2765,1.2765,1.2761,1.27625,28400000.0
2008-12-05 02:50:00,1.2762,1.2762,1.27615,1.27615,10000000.0
2008-12-05 02:51:00,1.27615,1.27615,1.2761,1.27615,63999999.0
2008-12-05 02:52:00,1.27615,1.27625,1.2761,1.27625,58399998.0
2008-12-05 02:53:00,1.27635,1.27635,1.27635,1.27635,2400000.0
2008-12-05 02:54:00,1.27645,1.27665,1.27645,1.27665,37000000.0
2008-12-05 02:55:00,1.27655,1.27655,1.27655,1.27655,14400000.0
2008-12-05 02:56:00,1.27695,1.27695,1.2766,1.27675,58600000.0
2008-12-05 02:57:00,1.27675,1.27675,1.27665,1.27665,18600000.0
2008-12-05 02:58:00,1.27675,1.27675,1.27665,1.27675,34600000.0
2008-12-05 02:59:00,1.27675,1.27675,1.27665,1.27675,22600000.0
2008-12-05 03:00:00,1.27675,1.27675,1.2767,1.27675,13400000.0
2008-12-05 03:01:00,1.27675,1.2768,1.27675,1.27675,24200000.0
2008-12-05 03:02:00,1.2768,1.27745,1.2768,1.2772,46000000.0
2008-12-05 03:03:00,1.2772,1.2772,1.2766,1.27675,38200000.0
2008-12-05 03:04:00,1.27675,1.27675,1.2766,1.2766,8800000.0
2008-12-05 03:05:00,1.27675,1.2768,1.27675,1.2768,3400000.0
2008-12-05 03:06:00,1.2768,1.2768,1.2767,1.2768,16800000.0
2008-12-05 03:07:00,1.2767,1.2768,1.2767,1.2768,6800000.0
2008-12-05 03:08:00,1.2767,1.2769,1.2767,1.2769,12000000.0
2008-12-05 03:09:00,1.277,1.277,1.27695,1.27695,16600000.0
2008-12-05 03:10:00,1.2771,1.2771,1.2771,1.2771,6400000.0
2008-12-05 03:11:00,1.2771,1.2771,1.2771,1.2771,11200000.0
2008-12-05 03:12:00,1.2771,1.2774,1.2771,1.2774,28000000.0
2008-12-05 03:13:00,1.2774,1.2774,1.2771,1.2771,20000000.0
2008-12-05 03:14:00,1.2771,1.2771,1.2771,1.2771,24800000.0
2008-12-05 03:15:00,1.2771,1.27745,1.277,1.2771,71200000.0
2008-12-05 03:16:00,1.2771,1.2771,1.2771,1.2771,48000000.0
2008-12-05 03:17:00,1.27715,1.27735,1.27705,1.2771,85000000.0
2008-12-05 03:18:00,1.2771,1.2771,1.2771,1.2771,24000000.0
2008-12-05 03:19:00,1.2771,1.2771,1.2771,1.2771,8000000.0
2008-12-05 03:20:00,1.2771,1.2771,1.27655,1.2767,77600000.0
2008-12-05 03:21:00,1.2768,1.2768,1.2768,1.2768,2400000.0
2008-12-05 03:22:00,1.2767,1.2767,1.27665,1.27665,23800000.0
2008-12-05 03:23:00,1.27665,1.27665,1.2766,1.27665,17600000.0
2008-12-05 03:24:00,1.27665,1.27665,1.27655,1.2766,35400000.0
2008-12-05 03:25:00,1.27627,1.27642,1.27627,1.27642,17200000.0
2008-12-05 03:26:00,1.27618,1.27619,1.27608,1.27615,31400000.0
2008-12-05 03:27:00,1.2765,1.2765,1.2763,1.2763,19800000.0
2008-12-05 03:28:00,1.2763,1.2763,1.276,1.276,43400000.0
2008-12-05 03:29:00,1.276,1.27615,1.27595,1.27595,18000000.0
2008-12-05 03:30:00,1.276,1.276,1.276,1.276,2400000.0
2008-12-05 03:31:00,1.276,1.276,1.276,1.276,4600000.0
2008-12-05 03:32:00,1.276,1.27635,1.276,1.27635,4800000.0
2008-12-05 03:33:00,1.27615,1.27628,1.276,1.2761,17000000.0
2008-12-05 03:34:00,1.27608,1.27623,1.27573,1.27623,27000000.0
2008-12-05 03:35:00,1.27607,1.27623,1.27599,1.27613,14000000.0
2008-12-05 03:36:00,1.27598,1.27616,1.27593,1.27615,41400000.0
2008-12-05 03:37:00,1.27615,1.2763,1.27615,1.2763,4600000.0
2008-12-05 03:38:00,1.2763,1.27635,1.27625,1.27635,9600000.0
2008-12-05 03:39:00,1.27625,1.27625,1.27625,1.27625,4600000.0
2008-12-05 03:40:00,1.27579,1.27599,1.27579,1.27594,15800000.0
2008-12-05 03:41:00,1.27635,1.27635,1.2763,1.2763,4200000.0
2008-12-05 03:42:00,1.27635,1.27635,1.27625,1.27625,7200000.0
2008-12-05 03:43:00,1.27625,1.27625,1.27625,1.27625,3000000.0
2008-12-05 03:44:00,1.27635,1.27635,1.27625,1.27625,7200000.0
2008-12-05 03:45:00,1.27625,1.27625,1.27625,1.27625,7600000.0
2008-12-05 03:46:00,1.27635,1.27645,1.2763,1.27645,19800000.0
2008-12-05 03:47:00,1.2765,1.2765,1.2765,1.2765,2400000.0
2008-12-05 03:48:00,1.27645,1.27645,1.27645,1.27645,2400000.0
2008-12-05 03:49:00,1.2765,1.2765,1.2765,1.2765,7000000.0
2008-12-05 03:50:00,1.27655,1.27655,1.27655,1.27655,6800000.0
2008-12-05 03:51:00,1.2766,1.2766,1.2766,1.2766,2200000.0
2008-12-05 03:52:00,1.27608,1.27637,1.27513,1.27597,160000000.0
2008-12-05 03:53:00,1.27655,1.27655,1.27655,1.27655,2200000.0
2008-12-05 03:54:00,1.2766,1.2766,1.2765,1.2765,15800000.0
2008-12-05 03:55:00,1.27645,1.2765,1.27645,1.2765,9000000.0
2008-12-05 03:56:00,1.27645,1.27645,1.27645,1.27645,4600000.0
2008-12-05 03:57:00,1.27604,1.27639,1.27604,1.27613,13400000.0
2008-12-05 03:58:00,1.2763,1.27635,1.27605,1.27635,10400000.0
2008-12-05 03:59:00,1.27607,1.27624,1.27607,1.27615,12600000.0
2008-12-05 04:00:00,1.27645,1.27645,1.27615,1.27615,36200000.0
2008-12-05 04:01:00,1.27578,1.27591,1.27568,1.2759,55400000.0
2008-12-05 04:02:00,1.27586,1.27617,1.27577,1.27577,63400000.0
2008-12-05 04:03:00,1.27582,1.27591,1.27558,1.2757,77200000.0
2008-12-05 04:04:00,1.2762,1.2762,1.2758,1.2758,27000000.0
2008-12-05 04:05:00,1.27595,1.276,1.2756,1.2758,55400000.0
2008-12-05 04:06:00,1.2758,1.2758,1.27555,1.2756,38200000.0
2008-12-05 04:07:00,1.2756,1.27575,1.27535,1.2754,31400000.0
2008-12-05 04:08:00,1.2754,1.2754,1.27505,1.27505,12000000.0
2008-12-05 04:09:00,1.27487,1.27509,1.27473,1.27491,67600000.0
2008-12-05 04:10:00,1.27515,1.27515,1.27515,1.27515,4600000.0
2008-12-05 04:11:00,1.27481,1.27502,1.27479,1.27493,47200000.0
2008-12-05 04:12:00,1.2752,1.2752,1.27515,1.27515,6800000.0
2008-12-05 04:13:00,1.27509,1.27519,1.2749,1.27518,33800000.0
2008-12-05 04:14:00,1.2752,1.27531,1.27498,1.27515,49600000.0
2008-12-05 04:15:00,1.27519,1.27521,1.27487,1.27518,64200000.0
2008-12-05 04:16:00,1.2751,1.2753,1.2751,1.2752,25200000.0
2008-12-05 04:17:00,1.27525,1.27525,1.27525,1.27525,6800000.0
2008-12-05 04:18:00,1.275,1.27508,1.27497,1.27505,24800000.0
2008-12-05 04:19:00,1.27513,1.2752,1.27513,1.2752,6800000.0
2008-12-05 04:20:00,1.27545,1.27545,1.27535,1.27535,6800000.0
2008-12-05 04:21:00,1.27502,1.27524,1.275,1.27507,34800000.0
2008-12-05 04:22:00,1.27499,1.27499,1.27432,1.27435,15200000.0
2008-12-05 04:23:00,1.27497,1.27503,1.27497,1.27503,13200000.0
2008-12-05 04:24:00,1.2752,1.2752,1.27503,1.2752,26200000.0
2008-12-05 04:25:00,1.27535,1.27535,1.27535,1.27535,2200000.0
2008-12-05 04:26:00,1.27545,1.2759,1.27535,1.2759,23000000.0
2008-12-05 04:27:00,1.2759,1.2766,1.2755,1.27645,75200000.0
2008-12-05 04:28:00,1.27655,1.27725,1.2762,1.2765,78600000.0
2008-12-05 04:29:00,1.27725,1.27725,1.277,1.27725,38400000.0
2008-12-05 04:30:00,1.27725,1.27725,1.27725,1.27725,7000000.0
2008-12-05 04:31:00,1.27725,1.27725,1.2771,1.2771,53600000.0
2008-12-05 04:32:00,1.2771,1.2771,1.2771,1.2771,40000000.0
2008-12-05 04:33:00,1.2771,1.2771,1.2765,1.2765,10400000.0
2008-12-05 04:34:00,1.27665,1.27665,1.27665,1.27665,16200000.0
2008-12-05 04:35:00,1.27665,1.27665,1.27665,1.27665,4600000.0
2008-12-05 04:36:00,1.27656,1.27667,1.27646,1.27667,29200000.0
2008-12-05 04:37:00,1.27643,1.27667,1.27643,1.27664,47600000.0
2008-12-05 04:38:00,1.2769,1.277,1.27675,1.27675,8800000.0
2008-12-05 04:39:00,1.27651,1.27651,1.27607,1.27644,35000000.0
2008-12-05 04:40:00,1.2768,1.2768,1.2768,1.2768,1600000.0
2008-12-05 04:41:00,1.2766,1.27665,1.2765,1.2766,39400000.0
2008-12-05 04:42:00,1.27651,1.27661,1.27595,1.27655,63600000.0
2008-12-05 04:43:00,1.2768,1.2768,1.2768,1.2768,1600000.0
2008-12-05 04:44:00,1.27659,1.27659,1.27631,1.2764,53400000.0
2008-12-05 04:45:00,1.2768,1.2768,1.2766,1.2766,7000000.0
2008-12-05 04:46:00,1.27655,1.27655,1.27655,1.27655,2200000.0
2008-12-05 04:47:00,1.2765,1.2765,1.2765,1.2765,2400000.0
2008-12-05 04:48:00,1.2765,1.2768,1.2765,1.2768,8000000.0
2008-12-05 04:49:00,1.27642,1.27675,1.27638,1.27641,101000000.0
2008-12-05 04:50:00,1.2766,1.2766,1.2765,1.27652,22200000.0
2008-12-05 04:51:00,1.27649,1.27667,1.27642,1.27664,177600000.0
2008-12-05 04:52:00,1.277,1.277,1.2769,1.2769,12000000.0
2008-12-05 04:53:00,1.27695,1.27695,1.27695,1.27695,4800000.0
2008-12-05 04:54:00,1.27677,1.27677,1.27668,1.2767,26200000.0
2008-12-05 04:55:00,1.27664,1.27704,1.2766,1.27683,37000000.0
2008-12-05 04:56:00,1.27603,1.27605,1.27585,1.276,47400000.0
2008-12-05 04:57:00,1.27674,1.27689,1.2766,1.27681,80200000.0
2008-12-05 04:58:00,1.27685,1.27685,1.27685,1.27685,2200000.0
2008-12-05 04:59:00,1.27685,1.27695,1.27685,1.27695,14000000.0
2008-12-05 05:00:00,1.277,1.277,1.277,1.277,2400000.0
2008-12-05 05:01:00,1.27671,1.27688,1.27664,1.27676,208200000.0
2008-12-05 05:02:00,1.27676,1.27703,1.27657,1.27682,168600000.0
2008-12-05 05:03:00,1.27704,1.27712,1.27678,1.2769,61000000.0
2008-12-05 05:04:00,1.27695,1.27695,1.27695,1.27695,2200000.0
2008-12-05 05:05:00,1.27695,1.27695,1.27695,1.27695,4400000.0
2008-12-05 05:06:00,1.27675,1.2769,1.2767,1.2767,20200000.0
2008-12-05 05:07:00,1.2768,1.27685,1.2766,1.2766,17000000.0
2008-12-05 05:08:00,1.2767,1.27675,1.2767,1.27675,4600000.0
2008-12-05 05:09:00,1.27685,1.27685,1.27675,1.2768,9400000.0
2008-12-05 05:10:00,1.27685,1.27685,1.27685,1.27685,4400000.0
2008-12-05 05:11:00,1.27635,1.27643,1.27625,1.2764,121800000.0
2008-12-05 05:12:00,1.27598,1.27646,1.27598,1.27645,116000000.0
2008-12-05 05:13:00,1.27669,1.27679,1.27657,1.27665,166000000.0
2008-12-05 05:14:00,1.27666,1.27689,1.27649,1.27669,169800000.0
2008-12-05 05:15:00,1.2769,1.2769,1.2768,1.2768,11400000.0
2008-12-05 05:16:00,1.27685,1.27685,1.2768,1.2768,9600000.0
2008-12-05 05:17:00,1.2768,1.2771,1.27675,1.2768,46400000.0
2008-12-05 05:18:00,1.2769,1.27705,1.2769,1.277,23600000.0
2008-12-05 05:19:00,1.277,1.277,1.2769,1.2769,9800000.0
2008-12-05 05:20:00,1.27695,1.27705,1.27695,1.27705,6600000.0
2008-12-05 05:21:00,1.2771,1.2771,1.2769,1.27695,6600000.0
2008-12-05 05:22:00,1.27695,1.27695,1.27695,1.27695,2200000.0
2008-12-05 05:23:00,1.27675,1.27693,1.27665,1.27685,174600000.0
2008-12-05 05:24:00,1.2769,1.277,1.2768,1.277,21800000.0
2008-12-05 05:25:00,1.27705,1.27705,1.27705,1.27705,6600000.0
2008-12-05 05:26:00,1.27695,1.27695,1.27695,1.27695,2200000.0
2008-12-05 05:27:00,1.27675,1.2768,1.27665,1.27665,40400000.0
2008-12-05 05:28:00,1.2768,1.2769,1.2767,1.2767,21600000.0
2008-12-05 05:29:00,1.2768,1.27695,1.2768,1.27695,8800000.0
2008-12-05 05:30:00,1.27685,1.27685,1.27665,1.27675,18200000.0
2008-12-05 05:31:00,1.2768,1.2768,1.2768,1.2768,4800000.0
2008-12-05 05:32:00,1.27685,1.2769,1.2768,1.2768,47800000.0
2008-12-05 05:33:00,1.2768,1.2768,1.2768,1.2768,35000000.0
2008-12-05 05:34:00,1.2768,1.2769,1.2768,1.2768,35200000.0
2008-12-05 05:35:00,1.2768,1.277,1.27665,1.2768,49800000.0
2008-12-05 05:36:00,1.27653,1.27666,1.2764,1.27657,111000000.0
2008-12-05 05:37:00,1.2768,1.2768,1.27635,1.2765,118600000.0
2008-12-05 05:38:00,1.2765,1.27665,1.2765,1.27655,9800000.0
2008-12-05 05:39:00,1.27655,1.27655,1.27645,1.27645,10800000.0
2008-12-05 05:40:00,1.27645,1.27645,1.27645,1.27645,1800000.0
2008-12-05 05:41:00,1.2764,1.27677,1.27632,1.27668,72600000.0
2008-12-05 05:42:00,1.27665,1.27685,1.27659,1.27681,60000000.0
2008-12-05 05:43:00,1.27645,1.27645,1.27645,1.27645,8200000.0
2008-12-05 05:44:00,1.27655,1.2768,1.27655,1.27675,28200000.0
2008-12-05 05:45:00,1.2768,1.27685,1.27675,1.27685,16800000.0
2008-12-05 05:46:00,1.27675,1.27685,1.2767,1.27685,22200000.0
2008-12-05 05:47:00,1.27685,1.27685,1.27685,1.27685,2200000.0
2008-12-05 05:48:00,1.27675,1.2768,1.27665,1.2768,6200000.0
2008-12-05 05:49:00,1.27665,1.27685,1.27665,1.27685,8600000.0
2008-12-05 05:50:00,1.27665,1.27685,1.27665,1.27685,13000000.0
2008-12-05 05:51:00,1.27665,1.27695,1.27665,1.27695,40800000.0
2008-12-05 05:52:00,1.277,1.277,1.2767,1.27685,62800000.0
2008-12-05 05:53:00,1.2768,1.2768,1.27625,1.2764,55000000.0
2008-12-05 05:54:00,1.27615,1.27628,1.27601,1.27628,67000000.0
2008-12-05 05:55:00,1.27617,1.27646,1.27617,1.27635,114000000.0
2008-12-05 05:56:00,1.2765,1.2765,1.27645,1.27645,4400000.0
2008-12-05 05:57:00,1.2764,1.2764,1.2764,1.2764,2200000.0
2008-12-05 05:58:00,1.27645,1.27645,1.27645,1.27645,2200000.0
2008-12-05 05:59:00,1.27645,1.27655,1.27635,1.27645,20400000.0
2008-12-05 06:00:00,1.27635,1.27665,1.27635,1.27665,39600000.0
2008-12-05 06:01:00,1.2766,1.2766,1.27655,1.27655,22000000.0
2008-12-05 06:02:00,1.27615,1.27635,1.27572,1.27627,63600000.0
2008-12-05 06:03:00,1.27643,1.27643,1.27627,1.27627,15600000.0
2008-12-05 06:04:00,1.27627,1.27647,1.27627,1.27637,122600000.0
2008-12-05 06:05:00,1.27595,1.27612,1.27594,1.27594,49400000.0
2008-12-05 06:06:00,1.27655,1.27665,1.27655,1.2766,13200000.0
2008-12-05 06:07:00,1.27665,1.2767,1.27665,1.2767,7400000.0
2008-12-05 06:08:00,1.27643,1.27652,1.27635,1.27642,94400000.0
2008-12-05 06:09:00,1.2767,1.2767,1.2767,1.2767,2200000.0
2008-12-05 06:10:00,1.27649,1.27658,1.2764,1.27653,114400000.0
2008-12-05 06:11:00,1.27651,1.27672,1.27651,1.27654,44000000.0
2008-12-05 06:12:00,1.2768,1.2769,1.2768,1.2769,8800000.0
2008-12-05 06:13:00,1.2767,1.27675,1.2767,1.27675,5400000.0
2008-12-05 06:14:00,1.27668,1.2768,1.27655,1.27674,110800000.0
2008-12-05 06:15:00,1.27664,1.27665,1.27654,1.27654,24400000.0
2008-12-05 06:16:00,1.27675,1.2768,1.27675,1.2768,4400000.0
2008-12-05 06:17:00,1.27667,1.2767,1.27652,1.27659,141200000.0
2008-12-05 06:18:00,1.2768,1.27685,1.27675,1.27675,7600000.0
2008-12-05 06:19:00,1.27685,1.27685,1.27665,1.27665,4600000.0
2008-12-05 06:20:00,1.27675,1.27685,1.27675,1.27685,30200000.0
2008-12-05 06:21:00,1.2769,1.2769,1.2769,1.2769,13400000.0
2008-12-05 06:22:00,1.27695,1.277,1.27695,1.277,4600000.0
2008-12-05 06:23:00,1.277,1.2771,1.27685,1.2771,25400000.0
2008-12-05 06:24:00,1.277,1.277,1.277,1.277,2400000.0
2008-12-05 06:25:00,1.27688,1.27697,1.27675,1.2768,147200000.0
2008-12-05 06:26:00,1.27685,1.27697,1.27677,1.27687,134000000.0
2008-12-05 06:27:00,1.277,1.2771,1.277,1.277,16600000.0
2008-12-05 06:28:00,1.277,1.2771,1.277,1.277,26000000.0
2008-12-05 06:29:00,1.2771,1.2772,1.2771,1.2772,3400000.0
2008-12-05 06:30:00,1.2773,1.27745,1.2773,1.27745,13000000.0
2008-12-05 06:31:00,1.2774,1.2774,1.2774,1.2774,4800000.0
2008-12-05 06:32:00,1.2774,1.2774,1.2774,1.2774,5200000.0
2008-12-05 06:33:00,1.27735,1.2774,1.27715,1.27715,11200000.0
2008-12-05 06:34:00,1.27715,1.27715,1.2771,1.2771,198800001.0
2008-12-05 06:35:00,1.2771,1.2771,1.2771,1.2771,32000000.0
2008-12-05 06:36:00,1.2771,1.2774,1.2771,1.2774,21600000.0
2008-12-05 06:37:00,1.2776,1.27765,1.2776,1.27765,12000000.0
2008-12-05 06:38:00,1.27765,1.2777,1.27765,1.2777,7200000.0
2008-12-05 06:39:00,1.27775,1.27775,1.2777,1.2777,4800000.0
2008-12-05 06:40:00,1.2777,1.2777,1.27715,1.27715,39199999.0
2008-12-05 06:41:00,1.2773,1.2773,1.2773,1.2773,73599998.0
2008-12-05 06:42:00,1.27698,1.27698,1.27626,1.27688,86200000.0
2008-12-05 06:43:00,1.2773,1.2773,1.2769,1.2769,65199999.0
2008-12-05 06:44:00,1.27695,1.27705,1.27695,1.27705,5600000.0
2008-12-05 06:45:00,1.2769,1.27721,1.2769,1.27693,76800000.0
2008-12-05 06:46:00,1.27677,1.27694,1.27656,1.27693,149800000.0
2008-12-05 06:47:00,1.27705,1.27733,1.27688,1.27703,75000000.0
2008-12-05 06:48:00,1.27691,1.27711,1.27685,1.27685,189000000.0
2008-12-05 06:49:00,1.27685,1.27715,1.27685,1.27715,5000000.0
2008-12-05 06:50:00,1.27715,1.27726,1.27703,1.2771,108600000.0
2008-12-05 06:51:00,1.2773,1.2773,1.2773,1.2773,2400000.0
2008-12-05 06:52:00,1.27705,1.27723,1.2769,1.2771,159400000.0
2008-12-05 06:53:00,1.27699,1.27729,1.27698,1.27712,155200000.0
2008-12-05 06:54:00,1.27645,1.2765,1.27628,1.2763,138200000.0
2008-12-05 06:55:00,1.27648,1.27661,1.27631,1.27637,135800000.0
2008-12-05 06:56:00,1.2768,1.2772,1.2768,1.27705,162000000.0
2008-12-05 06:57:00,1.27682,1.27711,1.27677,1.27711,348200000.0
2008-12-05 06:58:00,1.27693,1.27709,1.27684,1.27707,285200000.0
2008-12-05 06:59:00,1.27711,1.27736,1.27697,1.27703,204400000.0
2008-12-05 07:00:00,1.2772,1.2772,1.2772,1.2772,2200000.0
2008-12-05 07:01:00,1.27705,1.27723,1.2769,1.27719,211000000.0
2008-12-05 07:02:00,1.2771,1.27727,1.27705,1.2772,247799998.0
2008-12-05 07:03:00,1.27704,1.27725,1.27702,1.27721,277600000.0
2008-12-05 07:04:00,1.27712,1.27724,1.27696,1.27696,98600000.0
2008-12-05 07:05:00,1.27715,1.27738,1.27705,1.27725,175200000.0
2008-12-05 07:06:00,1.27733,1.27757,1.27723,1.27739,259199999.0
2008-12-05 07:07:00,1.27702,1.2771,1.27685,1.27692,112200000.0
2008-12-05 07:08:00,1.2772,1.27755,1.2772,1.27755,15200000.0
2008-12-05 07:09:00,1.27765,1.27765,1.27765,1.27765,4800000.0
2008-12-05 07:10:00,1.27728,1.27756,1.27725,1.2774,193600000.0
2008-12-05 07:11:00,1.27765,1.27765,1.27765,1.27765,2400000.0
2008-12-05 07:12:00,1.27765,1.2778,1.27765,1.2778,18000000.0
2008-12-05 07:13:00,1.2778,1.2778,1.2777,1.2777,6800000.0
2008-12-05 07:14:00,1.2777,1.27775,1.27755,1.2776,14400000.0
2008-12-05 07:15:00,1.2777,1.2777,1.27755,1.27755,29200000.0
2008-12-05 07:16:00,1.27738,1.2775,1.27731,1.27732,405400000.0
2008-12-05 07:17:00,1.2775,1.2776,1.2775,1.2776,25400000.0
2008-12-05 07:18:00,1.2776,1.2776,1.2776,1.2776,2400000.0
2008-12-05 07:19:00,1.2776,1.2776,1.2776,1.2776,4600000.0
2008-12-05 07:20:00,1.2776,1.2777,1.27755,1.27765,59000000.0
2008-12-05 07:21:00,1.2776,1.27765,1.27715,1.27715,74400000.0
2008-12-05 07:22:00,1.2773,1.2774,1.27695,1.27695,54000000.0
2008-12-05 07:23:00,1.27705,1.2772,1.277,1.27705,15400000.0
2008-12-05 07:24:00,1.27695,1.2774,1.2769,1.27695,45800000.0
2008-12-05 07:25:00,1.27666,1.27704,1.27648,1.2767,236800000.0
2008-12-05 07:26:00,1.27725,1.2776,1.27725,1.2776,51000000.0
2008-12-05 07:27:00,1.2776,1.2776,1.2775,1.2775,8200000.0
2008-12-05 07:28:00,1.2775,1.2776,1.2775,1.2775,38400000.0
2008-12-05 07:29:00,1.2775,1.2775,1.2774,1.27745,24200000.0
2008-12-05 07:30:00,1.2774,1.27745,1.2772,1.2772,49400000.0
2008-12-05 07:31:00,1.27715,1.2772,1.27715,1.27715,8600000.0
2008-12-05 07:32:00,1.2772,1.2772,1.2771,1.2771,22200000.0
2008-12-05 07:33:00,1.2771,1.2771,1.2771,1.2771,6400000.0
2008-12-05 07:34:00,1.2771,1.2771,1.2771,1.2771,6400000.0
2008-12-05 07:35:00,1.27702,1.27717,1.27663,1.27663,146600000.0
2008-12-05 07:36:00,1.27715,1.27715,1.27715,1.27715,2200000.0
2008-12-05 07:37:00,1.2771,1.2771,1.2771,1.2771,25600000.0
2008-12-05 07:38:00,1.27715,1.27715,1.27715,1.27715,2200000.0
2008-12-05 07:39:00,1.2771,1.2771,1.2771,1.2771,32000000.0
2008-12-05 07:40:00,1.2771,1.27715,1.27695,1.27695,82600000.0
2008-12-05 07:41:00,1.27695,1.27695,1.2755,1.2755,55000000.0
2008-12-05 07:42:00,1.2755,1.2756,1.2755,1.2755,20200000.0
2008-12-05 07:43:00,1.2755,1.2756,1.27475,1.27535,64900000.0
2008-12-05 07:44:00,1.2754,1.27595,1.2754,1.27595,34000000.0
2008-12-05 07:45:00,1.276,1.2767,1.276,1.276,49800000.0
2008-12-05 07:46:00,1.27635,1.27655,1.27595,1.2761,54800000.0
2008-12-05 07:47:00,1.27605,1.27605,1.27605,1.27605,2200000.0
2008-12-05 07:48:00,1.27609,1.27611,1.27579,1.27598,26800000.0
2008-12-05 07:49:00,1.276,1.2761,1.276,1.2761,20400000.0
2008-12-05 07:50:00,1.2761,1.27625,1.27605,1.27625,53400000.0
2008-12-05 07:51:00,1.2762,1.2767,1.2762,1.27645,60200000.0
2008-12-05 07:52:00,1.2765,1.2772,1.27605,1.2762,38000000.0
2008-12-05 07:53:00,1.2762,1.277,1.2762,1.2768,41600000.0
2008-12-05 07:54:00,1.27685,1.27685,1.2768,1.2768,3200000.0
2008-12-05 07:55:00,1.2767,1.2767,1.27665,1.27665,49800000.0
2008-12-05 07:56:00,1.2767,1.27685,1.2767,1.2767,28800000.0
2008-12-05 07:57:00,1.2768,1.27685,1.2768,1.27685,3200000.0
2008-12-05 07:58:00,1.27695,1.27695,1.2768,1.27685,20600000.0
2008-12-05 07:59:00,1.27685,1.277,1.27685,1.277,28800000.0
2008-12-05 08:00:00,1.277,1.277,1.277,1.277,19200000.0
2008-12-05 08:01:00,1.277,1.277,1.277,1.277,9400000.0
2008-12-05 08:02:00,1.277,1.277,1.27685,1.27685,21200000.0
2008-12-05 08:03:00,1.27675,1.277,1.2767,1.2768,28400000.0
2008-12-05 08:04:00,1.27685,1.27695,1.27675,1.27675,13600000.0
2008-12-05 08:05:00,1.27675,1.27675,1.27675,1.27675,5400000.0
2008-12-05 08:06:00,1.27675,1.2769,1.2767,1.2767,9800000.0
2008-12-05 08:07:00,1.27658,1.27678,1.27634,1.2765,52200000.0
2008-12-05 08:08:00,1.2768,1.27695,1.27675,1.27675,6600000.0
2008-12-05 08:09:00,1.2768,1.27685,1.27675,1.27685,11600000.0
2008-12-05 08:10:00,1.27695,1.27695,1.27675,1.27675,27200000.0
2008-12-05 08:11:00,1.2768,1.2769,1.2768,1.2769,6600000.0
2008-12-05 08:12:00,1.27685,1.27685,1.27675,1.27675,6400000.0
2008-12-05 08:13:00,1.27675,1.2768,1.27675,1.27675,21400000.0
2008-12-05 08:14:00,1.27675,1.2768,1.27675,1.27675,15000000.0
2008-12-05 08:15:00,1.2766,1.2767,1.2765,1.27655,8600000.0
2008-12-05 08:16:00,1.2765,1.2765,1.27602,1.27631,179400000.0
2008-12-05 08:17:00,1.2767,1.2767,1.2765,1.2765,4400000.0
2008-12-05 08:18:00,1.2767,1.2767,1.2765,1.27655,6600000.0
2008-12-05 08:19:00,1.27661,1.27661,1.27617,1.27617,45000000.0
2008-12-05 08:20:00,1.2765,1.2768,1.27645,1.2768,21000000.0
2008-12-05 08:21:00,1.27675,1.27685,1.27675,1.27685,4600000.0
2008-12-05 08:22:00,1.27685,1.27685,1.2766,1.2766,6600000.0
2008-12-05 08:23:00,1.2766,1.2766,1.2766,1.2766,19200000.0
2008-12-05 08:24:00,1.2766,1.2766,1.2763,1.2763,9600000.0
2008-12-05 08:25:00,1.2762,1.27635,1.27615,1.27635,15600000.0
2008-12-05 08:26:00,1.2764,1.2764,1.27615,1.27635,6200000.0
2008-12-05 08:27:00,1.2762,1.27625,1.2759,1.276,13200000.0
2008-12-05 08:28:00,1.2761,1.27615,1.2761,1.27615,16600000.0
2008-12-05 08:29:00,1.2761,1.2761,1.27545,1.27585,17600000.0
2008-12-05 08:30:00,1.27585,1.2759,1.2758,1.2759,24200000.0
2008-12-05 08:31:00,1.2759,1.2759,1.27555,1.27555,14600000.0
2008-12-05 08:32:00,1.2756,1.2756,1.2755,1.2755,19600000.0
2008-12-05 08:33:00,1.2755,1.2755,1.2749,1.2753,30400000.0
2008-12-05 08:34:00,1.2752,1.2752,1.2752,1.2752,2200000.0
2008-12-05 08:35:00,1.27495,1.2751,1.27495,1.2751,21400000.0
2008-12-05 08:36:00,1.2751,1.2753,1.2751,1.2753,15000000.0
2008-12-05 08:37:00,1.27519,1.27543,1.27513,1.27522,238399999.0
2008-12-05 08:38:00,1.27496,1.27516,1.27496,1.27504,131200000.0
2008-12-05 08:39:00,1.2751,1.2753,1.2751,1.2753,14400000.0
2008-12-05 08:40:00,1.2753,1.27595,1.2753,1.2759,29400000.0
2008-12-05 08:41:00,1.2758,1.2759,1.2755,1.2759,29800000.0
2008-12-05 08:42:00,1.2758,1.27605,1.2754,1.27605,206200000.0
2008-12-05 08:43:00,1.27605,1.27605,1.27545,1.2757,53400000.0
2008-12-05 08:44:00,1.2757,1.2757,1.2752,1.27555,30600000.0
2008-12-05 08:45:00,1.27535,1.27535,1.2753,1.27535,5400000.0
2008-12-05 08:46:00,1.27535,1.2754,1.27515,1.2752,30000000.0
2008-12-05 08:47:00,1.2752,1.27555,1.2752,1.2754,35600000.0
2008-12-05 08:48:00,1.2754,1.2754,1.2754,1.2754,14400000.0
2008-12-05 08:49:00,1.2754,1.2754,1.2754,1.2754,3200000.0
2008-12-05 08:50:00,1.2754,1.2754,1.2754,1.2754,4800000.0
2008-12-05 08:51:00,1.27508,1.27535,1.27496,1.27496,97000000.0
2008-12-05 08:52:00,1.2754,1.2767,1.2754,1.2763,113200000.0
2008-12-05 08:53:00,1.2763,1.2763,1.2757,1.2758,176800000.0
2008-12-05 08:54:00,1.2758,1.2758,1.2758,1.2758,224800000.0
2008-12-05 08:55:00,1.2758,1.2758,1.2758,1.2758,112000000.0
2008-12-05 08:56:00,1.2758,1.27605,1.275,1.2751,205600000.0
2008-12-05 08:57:00,1.2752,1.2752,1.2751,1.2751,108000000.0
2008-12-05 08:58:00,1.2752,1.2753,1.2752,1.2753,10600000.0
2008-12-05 08:59:00,1.2753,1.27555,1.2752,1.2752,48000000.0
2008-12-05 09:00:00,1.2752,1.27635,1.2752,1.27635,43400000.0
2008-12-05 09:01:00,1.2761,1.2764,1.27575,1.27605,41600000.0
2008-12-05 09:02:00,1.2757,1.2767,1.2757,1.2767,76400000.0
2008-12-05 09:03:00,1.27685,1.27685,1.27595,1.2763,271800001.0
2008-12-05 09:04:00,1.27625,1.27625,1.2761,1.27615,21800000.0
2008-12-05 09:05:00,1.27568,1.27621,1.27532,1.2756,145200000.0
2008-12-05 09:06:00,1.27615,1.2769,1.27615,1.2769,26800000.0
2008-12-05 09:07:00,1.2769,1.2773,1.2764,1.27645,70400000.0
2008-12-05 09:08:00,1.27655,1.27655,1.27645,1.27645,3000000.0
2008-12-05 09:09:00,1.2764,1.27645,1.27625,1.27625,19000000.0
2008-12-05 09:10:00,1.2763,1.27655,1.27625,1.27635,16400000.0
2008-12-05 09:11:00,1.2764,1.27675,1.2763,1.27635,14000000.0
2008-12-05 09:12:00,1.2767,1.27715,1.2767,1.277,31400000.0
2008-12-05 09:13:00,1.277,1.2771,1.27685,1.2771,10000000.0
2008-12-05 09:14:00,1.2772,1.2772,1.2767,1.2768,54200000.0
2008-12-05 09:15:00,1.27639,1.27676,1.27627,1.27658,103200000.0
2008-12-05 09:16:00,1.27695,1.2771,1.27645,1.27645,57600000.0
2008-12-05 09:17:00,1.2765,1.2771,1.2765,1.277,27200000.0
2008-12-05 09:18:00,1.27705,1.2778,1.27705,1.27775,44200000.0
2008-12-05 09:19:00,1.27775,1.2781,1.2774,1.27775,32400000.0
2008-12-05 09:20:00,1.2778,1.2779,1.27695,1.2771,34200000.0
2008-12-05 09:21:00,1.27705,1.27705,1.27565,1.276,466999992.0
2008-12-05 09:22:00,1.27605,1.27605,1.2756,1.27575,37000000.0
2008-12-05 09:23:00,1.27585,1.27585,1.2753,1.2757,45800000.0
2008-12-05 09:24:00,1.27575,1.2767,1.27575,1.2767,36400000.0
2008-12-05 09:25:00,1.2768,1.2768,1.2756,1.2758,130600000.0
2008-12-05 09:26:00,1.27585,1.27585,1.2752,1.2753,257199999.0
2008-12-05 09:27:00,1.2753,1.27645,1.2753,1.27615,106600000.0
2008-12-05 09:28:00,1.27615,1.2763,1.27575,1.27575,113600000.0
2008-12-05 09:29:00,1.2757,1.27575,1.27535,1.27545,24200000.0
2008-12-05 09:30:00,1.27545,1.27555,1.27495,1.27495,62000000.0
2008-12-05 09:31:00,1.27495,1.27495,1.274,1.27425,50600000.0
2008-12-05 09:32:00,1.274,1.27475,1.27375,1.27475,33800000.0
2008-12-05 09:33:00,1.27475,1.27575,1.27475,1.27575,23000000.0
2008-12-05 09:34:00,1.2758,1.2759,1.27495,1.27495,64600000.0
2008-12-05 09:35:00,1.27505,1.27545,1.27505,1.27545,8800000.0
2008-12-05 09:36:00,1.27545,1.2755,1.27545,1.2755,3400000.0
2008-12-05 09:37:00,1.2757,1.2758,1.2757,1.2758,8200000.0
2008-12-05 09:38:00,1.2758,1.27585,1.2758,1.2758,6800000.0
2008-12-05 09:39:00,1.2758,1.2758,1.2758,1.2758,1200000.0
2008-12-05 09:40:00,1.2758,1.2758,1.2758,1.2758,4400000.0
2008-12-05 09:41:00,1.2758,1.2758,1.275,1.27525,24800000.0
2008-12-05 09:42:00,1.2752,1.27535,1.2751,1.27525,608000019.0
2008-12-05 09:43:00,1.27525,1.2755,1.27495,1.2751,134000000.0
2008-12-05 09:44:00,1.2751,1.2751,1.275,1.2751,6000000.0
2008-12-05 09:45:00,1.27515,1.27515,1.2751,1.2751,3000000.0
2008-12-05 09:46:00,1.2751,1.2751,1.275,1.275,10000000.0
2008-12-05 09:47:00,1.27505,1.27505,1.27505,1.27505,2000000.0
2008-12-05 09:48:00,1.27505,1.27505,1.2746,1.2748,8600000.0
2008-12-05 09:49:00,1.27416,1.27467,1.27416,1.27421,66800000.0
2008-12-05 09:50:00,1.27485,1.27485,1.27485,1.27485,1000000.0
2008-12-05 09:51:00,1.2752,1.27525,1.2752,1.2752,10600000.0
2008-12-05 09:52:00,1.2752,1.2752,1.2752,1.2752,3200000.0
2008-12-05 09:53:00,1.27469,1.27503,1.27447,1.27496,228000000.0
2008-12-05 09:54:00,1.27525,1.276,1.27525,1.2759,55200000.0
2008-12-05 09:55:00,1.2759,1.2764,1.2759,1.2763,36200000.0
2008-12-05 09:56:00,1.27635,1.27685,1.27635,1.27675,9600000.0
2008-12-05 09:57:00,1.27685,1.27695,1.27685,1.27695,3000000.0
2008-12-05 09:58:00,1.27705,1.27795,1.27705,1.2777,19800000.0
2008-12-05 09:59:00,1.2777,1.2781,1.2777,1.2781,54200000.0
2008-12-05 10:00:00,1.2781,1.2782,1.27775,1.2782,63278000.0
2008-12-05 10:01:00,1.2782,1.2782,1.2773,1.2774,34878000.0
2008-12-05 10:02:00,1.2774,1.2774,1.2769,1.2769,17000000.0
2008-12-05 10:03:00,1.27685,1.2773,1.27675,1.27715,57600000.0
2008-12-05 10:04:00,1.27705,1.27705,1.2768,1.2769,31000000.0
2008-12-05 10:05:00,1.27685,1.2772,1.27685,1.27715,14800000.0
2008-12-05 10:06:00,1.2772,1.27735,1.2772,1.27725,3000000.0
2008-12-05 10:07:00,1.27725,1.27765,1.27725,1.2776,19400000.0
2008-12-05 10:08:00,1.27727,1.27762,1.27714,1.27742,166000000.0
2008-12-05 10:09:00,1.27755,1.27755,1.27755,1.27755,1000000.0
2008-12-05 10:10:00,1.27755,1.27755,1.2774,1.2774,3000000.0
2008-12-05 10:11:00,1.2773,1.2774,1.2769,1.27715,24200000.0
2008-12-05 10:12:00,1.2771,1.27735,1.27705,1.27735,22000000.0
2008-12-05 10:13:00,1.27735,1.2774,1.27715,1.27715,27800000.0
2008-12-05 10:14:00,1.27715,1.2772,1.277,1.2771,12600000.0
2008-12-05 10:15:00,1.2772,1.2774,1.27705,1.27705,28200000.0
2008-12-05 10:16:00,1.2771,1.27735,1.2771,1.27725,7800000.0
2008-12-05 10:17:00,1.2772,1.2772,1.2769,1.277,12000000.0
2008-12-05 10:18:00,1.27705,1.2771,1.27685,1.27685,13000000.0
2008-12-05 10:19:00,1.2768,1.277,1.27665,1.2768,54600000.0
2008-12-05 10:20:00,1.27675,1.27685,1.2767,1.27685,24600000.0
2008-12-05 10:21:00,1.277,1.27735,1.27685,1.2771,21800000.0
2008-12-05 10:22:00,1.2769,1.27695,1.2766,1.2769,22200000.0
2008-12-05 10:23:00,1.27685,1.2773,1.27685,1.277,19800000.0
2008-12-05 10:24:00,1.277,1.2772,1.277,1.2771,7000000.0
2008-12-05 10:25:00,1.27715,1.27745,1.27715,1.27745,19400000.0
2008-12-05 10:26:00,1.2775,1.27785,1.2774,1.27755,27400000.0
2008-12-05 10:27:00,1.27755,1.27755,1.27755,1.27755,1000000.0
2008-12-05 10:28:00,1.27765,1.27765,1.2776,1.2776,2000000.0
2008-12-05 10:29:00,1.2776,1.2776,1.27725,1.27745,7800000.0
2008-12-05 10:30:00,1.2774,1.27775,1.2774,1.2777,15400000.0
2008-12-05 10:31:00,1.2777,1.2777,1.2777,1.2777,5200000.0
2008-12-05 10:32:00,1.2777,1.2777,1.2777,1.2777,3000000.0
2008-12-05 10:33:00,1.27765,1.27765,1.27765,1.27765,1000000.0
2008-12-05 10:34:00,1.27765,1.27765,1.27765,1.27765,1000000.0
2008-12-05 10:35:00,1.27765,1.2777,1.27765,1.2777,15200000.0
2008-12-05 10:36:00,1.2778,1.2778,1.27775,1.27775,5600000.0
2008-12-05 10:37:00,1.27775,1.2778,1.27775,1.2778,6400000.0
2008-12-05 10:38:00,1.2778,1.2778,1.27765,1.27765,3000000.0
2008-12-05 10:39:00,1.2779,1.2783,1.2777,1.2777,36400000.0
2008-12-05 10:40:00,1.2777,1.2779,1.2777,1.2778,19800000.0
2008-12-05 10:41:00,1.2779,1.2781,1.27765,1.27805,47400000.0
2008-12-05 10:42:00,1.2781,1.27815,1.27755,1.27805,73000000.0
2008-12-05 10:43:00,1.27805,1.27815,1.27755,1.2777,96000000.0
2008-12-05 10:44:00,1.278,1.2782,1.2778,1.27795,39200000.0
2008-12-05 10:45:00,1.278,1.2781,1.278,1.2781,5600000.0
2008-12-05 10:46:00,1.27805,1.27825,1.27805,1.2782,15000000.0
2008-12-05 10:47:00,1.2782,1.27825,1.2782,1.27825,2000000.0
2008-12-05 10:48:00,1.27825,1.27825,1.27825,1.27825,2000000.0
2008-12-05 10:49:00,1.27781,1.27803,1.27758,1.27765,289600000.0
2008-12-05 10:50:00,1.27825,1.27825,1.2782,1.2782,4000000.0
2008-12-05 10:51:00,1.27785,1.27825,1.2777,1.27792,325800000.0
2008-12-05 10:52:00,1.27825,1.2784,1.2781,1.2781,26400000.0
2008-12-05 10:53:00,1.27825,1.2783,1.2781,1.27815,8400000.0
2008-12-05 10:54:00,1.27825,1.2783,1.27825,1.2783,8000000.0
2008-12-05 10:55:00,1.27835,1.27835,1.27835,1.27835,9600000.0
2008-12-05 10:56:00,1.2784,1.27845,1.2781,1.2782,105000000.0
2008-12-05 10:57:00,1.27815,1.27825,1.2779,1.278,48200000.0
2008-12-05 10:58:00,1.27805,1.27805,1.27765,1.2779,21600000.0
2008-12-05 10:59:00,1.27805,1.2786,1.27795,1.2784,58000000.0
2008-12-05 11:00:00,1.2784,1.2784,1.2778,1.27785,21200000.0
2008-12-05 11:01:00,1.27805,1.27815,1.2779,1.27815,24000000.0
2008-12-05 11:02:00,1.2781,1.2781,1.2781,1.2781,6400000.0
2008-12-05 11:03:00,1.2782,1.27845,1.2782,1.2782,31400000.0
2008-12-05 11:04:00,1.27835,1.27845,1.27815,1.2782,6200000.0
2008-12-05 11:05:00,1.27835,1.27835,1.2782,1.2782,6200000.0
2008-12-05 11:06:00,1.27835,1.27845,1.27815,1.27815,6200000.0
2008-12-05 11:07:00,1.2782,1.27825,1.2782,1.27825,6800000.0
2008-12-05 11:08:00,1.27825,1.27835,1.27785,1.27835,14200000.0
2008-12-05 11:09:00,1.27835,1.27835,1.27745,1.2777,16800000.0
2008-12-05 11:10:00,1.27785,1.2784,1.2778,1.27795,61000000.0
2008-12-05 11:11:00,1.27795,1.27795,1.27745,1.2775,11600000.0
2008-12-05 11:12:00,1.27755,1.278,1.27755,1.278,18000000.0
2008-12-05 11:13:00,1.27805,1.2781,1.2779,1.2779,5800000.0
2008-12-05 11:14:00,1.2779,1.27795,1.27745,1.27775,19200000.0
2008-12-05 11:15:00,1.27775,1.2783,1.27755,1.27805,57000000.0
2008-12-05 11:16:00,1.27815,1.2783,1.2781,1.2783,11600000.0
2008-12-05 11:17:00,1.2784,1.2784,1.2784,1.2784,14400000.0
2008-12-05 11:18:00,1.2784,1.27865,1.2784,1.27865,15600000.0
2008-12-05 11:19:00,1.27875,1.2789,1.27845,1.2785,87600000.0
2008-12-05 11:20:00,1.2785,1.27875,1.27845,1.27855,62600000.0
2008-12-05 11:21:00,1.2785,1.2785,1.27805,1.27805,81200000.0
2008-12-05 11:22:00,1.27795,1.2781,1.2775,1.278,42400000.0
2008-12-05 11:23:00,1.278,1.278,1.2774,1.27765,20800000.0
2008-12-05 11:24:00,1.2776,1.2776,1.2775,1.2776,13000000.0
2008-12-05 11:25:00,1.2776,1.2776,1.27735,1.27735,3000000.0
2008-12-05 11:26:00,1.27735,1.27735,1.27735,1.27735,3200000.0
2008-12-05 11:27:00,1.27693,1.27707,1.27673,1.27702,131200000.0
2008-12-05 11:28:00,1.27735,1.27735,1.27735,1.27735,6600000.0
2008-12-05 11:29:00,1.27735,1.27735,1.2773,1.2773,3000000.0
2008-12-05 11:30:00,1.2773,1.27745,1.2773,1.2773,16000000.0
2008-12-05 11:31:00,1.27735,1.27745,1.2773,1.2773,13000000.0
2008-12-05 11:32:00,1.2773,1.27745,1.27725,1.27735,26400000.0
2008-12-05 11:33:00,1.27692,1.27729,1.27677,1.2772,102600000.0
2008-12-05 11:34:00,1.27735,1.27735,1.2773,1.2773,5600000.0
2008-12-05 11:35:00,1.2773,1.2773,1.27695,1.2772,21600000.0
2008-12-05 11:36:00,1.2772,1.27765,1.2772,1.27735,99200000.0
2008-12-05 11:37:00,1.27745,1.27765,1.2772,1.2774,168600003.0
2008-12-05 11:38:00,1.27755,1.27755,1.27705,1.2771,79000003.0
2008-12-05 11:39:00,1.27715,1.2774,1.2762,1.2762,49400000.0
2008-12-05 11:40:00,1.27565,1.2757,1.2751,1.2756,54800000.0
2008-12-05 11:41:00,1.27535,1.277,1.27525,1.27615,116400000.0
2008-12-05 11:42:00,1.2762,1.2764,1.2758,1.2758,92600000.0
2008-12-05 11:43:00,1.2758,1.27635,1.27555,1.2759,52200000.0
2008-12-05 11:44:00,1.27585,1.27595,1.27555,1.27555,29600000.0
2008-12-05 11:45:00,1.27555,1.2757,1.2752,1.2754,101400000.0
2008-12-05 11:46:00,1.27545,1.27565,1.27525,1.2753,24400000.0
2008-12-05 11:47:00,1.2753,1.2753,1.27365,1.2742,153800000.0
2008-12-05 11:48:00,1.27415,1.2758,1.27365,1.274,146000000.0
2008-12-05 11:49:00,1.27405,1.27515,1.2738,1.27515,76200000.0
2008-12-05 11:50:00,1.27525,1.27565,1.27475,1.27545,41800000.0
2008-12-05 11:51:00,1.27565,1.27665,1.2756,1.2763,59200000.0
2008-12-05 11:52:00,1.27635,1.27715,1.2755,1.2755,56400000.0
2008-12-05 11:53:00,1.27555,1.27635,1.27555,1.2762,83400000.0
2008-12-05 11:54:00,1.2761,1.2768,1.2759,1.27615,39400000.0
2008-12-05 11:55:00,1.27605,1.27615,1.27585,1.2759,14000000.0
2008-12-05 11:56:00,1.27545,1.27625,1.27535,1.2757,123400000.0
2008-12-05 11:57:00,1.2757,1.2761,1.27495,1.27545,89800000.0
2008-12-05 11:58:00,1.27555,1.27595,1.2753,1.27565,63200000.0
2008-12-05 11:59:00,1.27575,1.2758,1.2745,1.2746,78200000.0
2008-12-05 12:00:00,1.27465,1.27475,1.27465,1.27475,2000000.0
2008-12-05 12:01:00,1.2747,1.27485,1.27435,1.27485,33600000.0
2008-12-05 12:02:00,1.2749,1.2753,1.2743,1.27515,89200000.0
2008-12-05 12:03:00,1.27505,1.27525,1.2744,1.2751,105000000.0
2008-12-05 12:04:00,1.27515,1.27535,1.2743,1.27495,55800000.0
2008-12-05 12:05:00,1.2749,1.27535,1.27345,1.27345,50400000.0
2008-12-05 12:06:00,1.27365,1.2745,1.2736,1.2745,72200000.0
2008-12-05 12:07:00,1.2746,1.27485,1.27405,1.27465,55200000.0
2008-12-05 12:08:00,1.27455,1.2752,1.27365,1.27385,88400000.0
2008-12-05 12:09:00,1.27395,1.27425,1.2735,1.27365,40600000.0
2008-12-05 12:10:00,1.2738,1.27445,1.2738,1.27425,27600000.0
2008-12-05 12:11:00,1.2743,1.27435,1.27405,1.2743,31400000.0
2008-12-05 12:12:00,1.27435,1.27505,1.27435,1.2747,49000000.0
2008-12-05 12:13:00,1.2748,1.2751,1.27475,1.2751,13600000.0
2008-12-05 12:14:00,1.27525,1.27525,1.2743,1.27465,61000000.0
2008-12-05 12:15:00,1.27475,1.275,1.2737,1.2745,92600000.0
2008-12-05 12:16:00,1.27445,1.27525,1.27435,1.2745,50200000.0
2008-12-05 12:17:00,1.2745,1.2745,1.27445,1.2745,9000000.0
2008-12-05 12:18:00,1.2745,1.27465,1.274,1.2746,25400000.0
2008-12-05 12:19:00,1.27455,1.27455,1.27405,1.27405,4000000.0
2008-12-05 12:20:00,1.27425,1.2745,1.27395,1.274,30000000.0
2008-12-05 12:21:00,1.27405,1.27465,1.27405,1.27455,27200000.0
2008-12-05 12:22:00,1.27465,1.27485,1.27405,1.2744,94400000.0
2008-12-05 12:23:00,1.2745,1.2745,1.2738,1.2741,87400000.0
2008-12-05 12:24:00,1.2743,1.27445,1.2735,1.2738,66800000.0
2008-12-05 12:25:00,1.2739,1.2739,1.2735,1.2738,11200000.0
2008-12-05 12:26:00,1.2738,1.27425,1.2738,1.27385,26400000.0
2008-12-05 12:27:00,1.2742,1.2742,1.27385,1.2741,20200000.0
2008-12-05 12:28:00,1.27415,1.27415,1.27375,1.27405,6800000.0
2008-12-05 12:29:00,1.27415,1.27415,1.2739,1.27395,34800000.0
2008-12-05 12:30:00,1.27395,1.27425,1.27385,1.27385,17600000.0
2008-12-05 12:31:00,1.2742,1.27435,1.2739,1.27435,33200000.0
2008-12-05 12:32:00,1.27435,1.27435,1.27435,1.27435,1600000.0
2008-12-05 12:33:00,1.27445,1.2746,1.27435,1.27435,10000000.0
2008-12-05 12:34:00,1.27386,1.27414,1.27364,1.27412,172400000.0
2008-12-05 12:35:00,1.27445,1.27445,1.27445,1.27445,1600000.0
2008-12-05 12:36:00,1.2744,1.27455,1.2743,1.2743,18400000.0
2008-12-05 12:37:00,1.2745,1.27455,1.2743,1.2744,32400000.0
2008-12-05 12:38:00,1.27455,1.27465,1.2743,1.2745,6800000.0
2008-12-05 12:39:00,1.2746,1.2747,1.27455,1.2747,6400000.0
2008-12-05 12:40:00,1.2747,1.2747,1.27465,1.27465,6400000.0
2008-12-05 12:41:00,1.2746,1.27465,1.27435,1.27435,18200000.0
2008-12-05 12:42:00,1.2744,1.2745,1.2744,1.2745,9600000.0
2008-12-05 12:43:00,1.2745,1.2745,1.2745,1.2745,1600000.0
2008-12-05 12:44:00,1.2745,1.2745,1.27445,1.2745,8000000.0
2008-12-05 12:45:00,1.27406,1.27438,1.27394,1.27418,189000000.0
2008-12-05 12:46:00,1.2745,1.27455,1.2745,1.2745,18000000.0
2008-12-05 12:47:00,1.27455,1.27495,1.2745,1.27495,158800000.0
2008-12-05 12:48:00,1.27495,1.27515,1.2746,1.27475,157000000.0
2008-12-05 12:49:00,1.27475,1.27485,1.2744,1.2745,61000000.0
2008-12-05 12:50:00,1.2747,1.27525,1.27445,1.27505,70200000.0
2008-12-05 12:51:00,1.27505,1.27525,1.275,1.2751,20000000.0
2008-12-05 12:52:00,1.2751,1.2767,1.2751,1.27585,171400000.0
2008-12-05 12:53:00,1.27595,1.2763,1.2747,1.27585,145800000.0
2008-12-05 12:54:00,1.27565,1.2764,1.2756,1.2762,96800000.0
2008-12-05 12:55:00,1.2762,1.27645,1.27525,1.2757,80600000.0
2008-12-05 12:56:00,1.2758,1.2759,1.2758,1.2759,13400000.0
2008-12-05 12:57:00,1.2759,1.2764,1.27505,1.2764,37800000.0
2008-12-05 12:58:00,1.27645,1.2767,1.27585,1.27655,153000000.0
2008-12-05 12:59:00,1.2766,1.27665,1.27645,1.27645,27600000.0
2008-12-05 13:00:00,1.2764,1.2766,1.2763,1.27635,127400000.0
2008-12-05 13:01:00,1.27645,1.27645,1.27595,1.2763,199199997.0
2008-12-05 13:02:00,1.27605,1.27685,1.27605,1.27655,59800000.0
2008-12-05 13:03:00,1.27645,1.2765,1.27645,1.2765,3200000.0
2008-12-05 13:04:00,1.2765,1.2766,1.27575,1.27615,34200000.0
2008-12-05 13:05:00,1.27615,1.27645,1.27615,1.27635,24600000.0
2008-12-05 13:06:00,1.27635,1.27635,1.2761,1.2761,2800000.0
2008-12-05 13:07:00,1.27625,1.27635,1.2759,1.2761,33000000.0
2008-12-05 13:08:00,1.2762,1.27635,1.27565,1.276,95400000.0
2008-12-05 13:09:00,1.276,1.2761,1.276,1.2761,11800000.0
2008-12-05 13:10:00,1.2761,1.2761,1.275,1.2753,105800000.0
2008-12-05 13:11:00,1.2754,1.27615,1.2754,1.27615,67400000.0
2008-12-05 13:12:00,1.27615,1.27625,1.2757,1.27605,117800000.0
2008-12-05 13:13:00,1.27585,1.2761,1.27585,1.2761,52200000.0
2008-12-05 13:14:00,1.2761,1.2761,1.2761,1.2761,1200000.0
2008-12-05 13:15:00,1.276,1.2761,1.27575,1.2761,30600000.0
2008-12-05 13:16:00,1.27605,1.27635,1.276,1.27635,121200000.0
2008-12-05 13:17:00,1.27645,1.2774,1.27635,1.2774,81600000.0
2008-12-05 13:18:00,1.2775,1.27835,1.2775,1.27835,115600000.0
2008-12-05 13:19:00,1.2784,1.27915,1.2781,1.27915,203200000.0
2008-12-05 13:20:00,1.27915,1.2793,1.27895,1.27915,125200000.0
2008-12-05 13:21:00,1.27915,1.28035,1.27905,1.28035,213000000.0
2008-12-05 13:22:00,1.2804,1.2805,1.27995,1.28015,187200000.0
2008-12-05 13:23:00,1.2801,1.28045,1.27985,1.28045,140800000.0
2008-12-05 13:24:00,1.28045,1.2807,1.2803,1.28065,289799999.0
2008-12-05 13:25:00,1.28065,1.28155,1.28055,1.2813,218000000.0
2008-12-05 13:26:00,1.2814,1.2835,1.2814,1.2835,261600000.0
2008-12-05 13:27:00,1.2835,1.2835,1.2826,1.283,178400000.0
2008-12-05 13:28:00,1.28305,1.28305,1.2824,1.2826,34400000.0
2008-12-05 13:29:00,1.28265,1.2828,1.2823,1.28245,55400000.0
2008-12-05 13:30:00,1.28265,1.28285,1.28235,1.2825,130400000.0
2008-12-05 13:31:00,1.2825,1.28275,1.28205,1.28275,91200000.0
2008-12-05 13:32:00,1.2827,1.28335,1.2827,1.28335,89200000.0
2008-12-05 13:33:00,1.28335,1.28415,1.28325,1.28415,106400000.0
2008-12-05 13:34:00,1.28425,1.285,1.28415,1.2842,48800000.0
2008-12-05 13:35:00,1.2841,1.28415,1.2836,1.2836,54600000.0
2008-12-05 13:36:00,1.2836,1.2836,1.2825,1.28265,211600000.0
2008-12-05 13:37:00,1.28265,1.2831,1.28235,1.2829,78200000.0
2008-12-05 13:38:00,1.28295,1.28295,1.2827,1.2828,10000000.0
2008-12-05 13:39:00,1.28305,1.28355,1.2829,1.28335,107000000.0
2008-12-05 13:40:00,1.28325,1.2834,1.2826,1.2833,129400000.0
2008-12-05 13:41:00,1.28335,1.2839,1.28325,1.2838,69000000.0
2008-12-05 13:42:00,1.2839,1.28395,1.28355,1.2836,105800000.0
2008-12-05 13:43:00,1.2836,1.28375,1.28285,1.28355,134500000.0
2008-12-05 13:44:00,1.2837,1.2837,1.2836,1.2836,22400000.0
2008-12-05 13:45:00,1.2836,1.28375,1.2836,1.2836,40800000.0
2008-12-05 13:46:00,1.2837,1.2838,1.2836,1.2837,54400000.0
2008-12-05 13:47:00,1.2837,1.284,1.2837,1.2839,76400000.0
2008-12-05 13:48:00,1.2839,1.2842,1.2838,1.2842,50200000.0
2008-12-05 13:49:00,1.2841,1.28425,1.2839,1.2841,58400000.0
2008-12-05 13:50:00,1.2841,1.2841,1.2838,1.2841,41400000.0
2008-12-05 13:51:00,1.2841,1.2841,1.284,1.28405,13800000.0
2008-12-05 13:52:00,1.2842,1.28435,1.28365,1.28365,24000000.0
2008-12-05 13:53:00,1.2837,1.2837,1.28365,1.28365,4600000.0
2008-12-05 13:54:00,1.28365,1.28365,1.2836,1.2836,17000000.0
2008-12-05 13:55:00,1.2836,1.2836,1.283,1.28305,31400000.0
2008-12-05 13:56:00,1.283,1.283,1.2815,1.2826,75000000.0
2008-12-05 13:57:00,1.28265,1.28295,1.28265,1.28275,35400000.0
2008-12-05 13:58:00,1.28275,1.28285,1.2827,1.28275,15400000.0
2008-12-05 13:59:00,1.2827,1.28325,1.2827,1.28325,43200000.0
2008-12-05 14:00:00,1.28325,1.2868,1.28325,1.2867,383700000.0
2008-12-05 14:01:00,1.2867,1.2878,1.2866,1.2873,401100000.0
2008-12-05 14:02:00,1.2873,1.2873,1.2861,1.2863,220800000.0
2008-12-05 14:03:00,1.2867,1.2868,1.2857,1.2857,129600000.0
2008-12-05 14:04:00,1.28575,1.286,1.2849,1.285,219200000.0
2008-12-05 14:05:00,1.285,1.285,1.2841,1.2845,116800000.0
2008-12-05 14:06:00,1.2845,1.2845,1.28385,1.2841,259200000.0
2008-12-05 14:07:00,1.2841,1.28415,1.2841,1.28415,101000000.0
2008-12-05 14:08:00,1.28415,1.2843,1.28405,1.28425,92800000.0
2008-12-05 14:09:00,1.28425,1.28495,1.2842,1.2842,225600000.0
2008-12-05 14:10:00,1.2842,1.2847,1.28415,1.2845,38400000.0
2008-12-05 14:11:00,1.2845,1.2847,1.28425,1.2846,118400000.0
2008-12-05 14:12:00,1.2846,1.28535,1.2845,1.2846,73600000.0
2008-12-05 14:13:00,1.2846,1.2858,1.2846,1.2858,236000000.0
2008-12-05 14:14:00,1.2858,1.286,1.28425,1.285,271600000.0
2008-12-05 14:15:00,1.285,1.2862,1.285,1.28605,296400000.0
2008-12-05 14:16:00,1.2862,1.28655,1.2861,1.28655,295999999.0
2008-12-05 14:17:00,1.2864,1.2868,1.28605,1.2866,323199998.0
2008-12-05 14:18:00,1.28655,1.2872,1.28655,1.2869,415599999.0
2008-12-05 14:19:00,1.2869,1.28705,1.28675,1.287,208000000.0
2008-12-05 14:20:00,1.287,1.28825,1.28655,1.2877,216200000.0
2008-12-05 14:21:00,1.2878,1.2884,1.28775,1.2884,161000000.0
2008-12-05 14:22:00,1.2884,1.2888,1.28815,1.28865,172200000.0
2008-12-05 14:23:00,1.28865,1.28865,1.2886,1.2886,92800000.0
2008-12-05 14:24:00,1.2886,1.28915,1.28785,1.28885,120800000.0
2008-12-05 14:25:00,1.28885,1.28905,1.28865,1.2887,83600000.0
2008-12-05 14:26:00,1.2888,1.2894,1.2884,1.2892,333400000.0
2008-12-05 14:27:00,1.2893,1.2905,1.2891,1.2905,275399998.0
2008-12-05 14:28:00,1.2905,1.2905,1.28855,1.2893,731800010.0
2008-12-05 14:29:00,1.2893,1.2895,1.28875,1.2895,181400000.0
2008-12-05 14:30:00,1.2895,1.28995,1.2893,1.2899,344800000.0
2008-12-05 14:31:00,1.2899,1.2902,1.28865,1.2893,190200001.0
2008-12-05 14:32:00,1.2894,1.2904,1.2893,1.2901,141000000.0
2008-12-05 14:33:00,1.29015,1.2902,1.2896,1.2896,152200000.0
2008-12-05 14:34:00,1.2896,1.2903,1.2892,1.2903,139800000.0
2008-12-05 14:35:00,1.29025,1.29055,1.29025,1.29025,56000000.0
2008-12-05 14:36:00,1.2903,1.29055,1.2901,1.29055,69800000.0
2008-12-05 14:37:00,1.29065,1.2908,1.2905,1.29055,37200000.0
2008-12-05 14:38:00,1.29055,1.2906,1.2902,1.2902,25200000.0
2008-12-05 14:39:00,1.2902,1.2902,1.2894,1.28965,83200000.0
2008-12-05 14:40:00,1.28975,1.28975,1.28965,1.28965,63600000.0
2008-12-05 14:41:00,1.28965,1.2899,1.2895,1.2899,89200000.0
2008-12-05 14:42:00,1.2896,1.2903,1.28945,1.2903,79200000.0
2008-12-05 14:43:00,1.2904,1.29085,1.29,1.2903,135800000.0
2008-12-05 14:44:00,1.2902,1.29035,1.2902,1.29035,6400000.0
2008-12-05 14:45:00,1.2904,1.2905,1.29015,1.2905,29600000.0
2008-12-05 14:46:00,1.2905,1.2905,1.2902,1.29025,56600000.0
2008-12-05 14:47:00,1.29025,1.29025,1.2894,1.2895,118800000.0
2008-12-05 14:48:00,1.2896,1.28965,1.2893,1.2895,193400000.0
2008-12-05 14:49:00,1.28945,1.28945,1.28875,1.2889,129000000.0
2008-12-05 14:50:00,1.28895,1.2895,1.28895,1.2891,51000000.0
2008-12-05 14:51:00,1.2891,1.2895,1.2891,1.2894,95800000.0
2008-12-05 14:52:00,1.2894,1.28975,1.28935,1.2895,424200000.0
2008-12-05 14:53:00,1.28895,1.2894,1.28895,1.28915,77600000.0
2008-12-05 14:54:00,1.28915,1.28955,1.28915,1.28935,80400000.0
2008-12-05 14:55:00,1.28945,1.28945,1.28935,1.28945,22800000.0
2008-12-05 14:56:00,1.28945,1.2895,1.2892,1.2892,71000000.0
2008-12-05 14:57:00,1.2892,1.2893,1.28915,1.2892,45600000.0
2008-12-05 14:58:00,1.2892,1.2894,1.28915,1.2894,20800000.0
2008-12-05 14:59:00,1.2896,1.28985,1.2891,1.28915,135800000.0
2008-12-05 15:00:00,1.2893,1.29,1.2893,1.29,35800000.0
2008-12-05 15:01:00,1.29,1.29085,1.2897,1.2898,148800000.0
2008-12-05 15:02:00,1.2898,1.2903,1.2898,1.28985,101200000.0
2008-12-05 15:03:00,1.28985,1.2907,1.28985,1.2907,102000000.0
2008-12-05 15:04:00,1.29025,1.29065,1.29,1.2903,46000000.0
2008-12-05 15:05:00,1.2904,1.2915,1.29025,1.2915,103600000.0
2008-12-05 15:06:00,1.2914,1.2918,1.2911,1.29155,234999999.0
2008-12-05 15:07:00,1.2915,1.293,1.29145,1.2927,149800000.0
2008-12-05 15:08:00,1.2928,1.29345,1.29255,1.2927,209400000.0
2008-12-05 15:09:00,1.2927,1.29275,1.28975,1.28975,304400002.0
2008-12-05 15:10:00,1.2897,1.29015,1.28865,1.2898,265800000.0
2008-12-05 15:11:00,1.2897,1.2906,1.2897,1.2902,162600000.0
2008-12-05 15:12:00,1.2903,1.29075,1.29005,1.2903,108000000.0
2008-12-05 15:13:00,1.2905,1.29085,1.2905,1.2906,149800000.0
2008-12-05 15:14:00,1.2906,1.2908,1.2905,1.29075,22400000.0
2008-12-05 15:15:00,1.2908,1.2912,1.29075,1.2912,61000000.0
2008-12-05 15:16:00,1.2912,1.2912,1.28945,1.2895,181400000.0
2008-12-05 15:17:00,1.28955,1.29,1.28955,1.29,72000000.0
2008-12-05 15:18:00,1.29,1.2901,1.28955,1.28965,41000000.0
2008-12-05 15:19:00,1.28965,1.29,1.28945,1.29,72200000.0
2008-12-05 15:20:00,1.29,1.2902,1.2899,1.29005,148200000.0
2008-12-05 15:21:00,1.29005,1.29015,1.28935,1.2895,52800000.0
2008-12-05 15:22:00,1.2895,1.2895,1.28765,1.2886,276600000.0
2008-12-05 15:23:00,1.28875,1.29005,1.28835,1.2885,151200000.0
2008-12-05 15:24:00,1.2885,1.28945,1.2882,1.2882,122000000.0
2008-12-05 15:25:00,1.2882,1.2885,1.28755,1.2877,97600000.0
2008-12-05 15:26:00,1.2878,1.2882,1.28755,1.2877,129800000.0
2008-12-05 15:27:00,1.2877,1.28835,1.28755,1.28765,94800000.0
2008-12-05 15:28:00,1.28785,1.28845,1.2875,1.28765,53200000.0
2008-12-05 15:29:00,1.28765,1.28995,1.28735,1.288,37600000.0
2008-12-05 15:30:00,1.288,1.29105,1.28735,1.29105,104000000.0
2008-12-05 15:31:00,1.2912,1.29205,1.28995,1.2905,194600000.0
2008-12-05 15:32:00,1.29055,1.29055,1.28745,1.28825,169400000.0
2008-12-05 15:33:00,1.28845,1.2914,1.28845,1.291,188600000.0
2008-12-05 15:34:00,1.291,1.2922,1.28995,1.29,257200000.0
2008-12-05 15:35:00,1.29,1.2905,1.2898,1.2905,88200000.0
2008-12-05 15:36:00,1.29045,1.2926,1.29045,1.29235,141800000.0
2008-12-05 15:37:00,1.29235,1.2948,1.29235,1.29375,235000000.0
2008-12-05 15:38:00,1.2937,1.29455,1.2937,1.29415,228400000.0
2008-12-05 15:39:00,1.29395,1.29465,1.29335,1.2938,201200001.0
2008-12-05 15:40:00,1.2937,1.2944,1.29335,1.29435,165400000.0
2008-12-05 15:41:00,1.29435,1.2956,1.294,1.29435,197800000.0
2008-12-05 15:42:00,1.29445,1.2962,1.29385,1.2959,170200000.0
2008-12-05 15:43:00,1.29595,1.2976,1.2959,1.2976,262000000.0
2008-12-05 15:44:00,1.2974,1.29755,1.2958,1.2959,200600000.0
2008-12-05 15:45:00,1.2959,1.29655,1.2954,1.2958,232800000.0
2008-12-05 15:46:00,1.2958,1.2968,1.2957,1.29655,209200000.0
2008-12-05 15:47:00,1.29655,1.2968,1.2954,1.2954,133800000.0
2008-12-05 15:48:00,1.29545,1.2968,1.29535,1.29655,213200000.0
2008-12-05 15:49:00,1.29655,1.29775,1.29645,1.2977,89800000.0
2008-12-05 15:50:00,1.29775,1.29835,1.2971,1.29765,158400000.0
2008-12-05 15:51:00,1.2976,1.2983,1.296,1.29625,172600000.0
2008-12-05 15:52:00,1.29625,1.29685,1.2961,1.29665,76400000.0
2008-12-05 15:53:00,1.2966,1.297,1.29645,1.2969,61400000.0
2008-12-05 15:54:00,1.2969,1.2969,1.2952,1.29525,117000000.0
2008-12-05 15:55:00,1.29525,1.2965,1.29515,1.2962,104600000.0
2008-12-05 15:56:00,1.29575,1.29605,1.2957,1.29595,65400000.0
2008-12-05 15:57:00,1.29585,1.29595,1.2951,1.2951,54600000.0
2008-12-05 15:58:00,1.2951,1.29565,1.2948,1.2952,117600000.0
2008-12-05 15:59:00,1.29525,1.2955,1.29515,1.2953,35400000.0
2008-12-05 16:00:00,1.29505,1.29535,1.29485,1.2953,58600000.0
2008-12-05 16:01:00,1.2953,1.2964,1.2953,1.2962,73400000.0
2008-12-05 16:02:00,1.29615,1.2964,1.2931,1.2931,190400000.0
2008-12-05 16:03:00,1.2932,1.29355,1.2903,1.2909,127800000.0
2008-12-05 16:04:00,1.29105,1.2919,1.2909,1.2919,146600000.0
2008-12-05 16:05:00,1.29195,1.29295,1.29195,1.29295,130400000.0
2008-12-05 16:06:00,1.29305,1.29405,1.29305,1.29405,118000000.0
2008-12-05 16:07:00,1.29415,1.29515,1.29375,1.29515,129600000.0
2008-12-05 16:08:00,1.2952,1.29625,1.29415,1.2954,145600000.0
2008-12-05 16:09:00,1.2953,1.29575,1.2938,1.2938,106400000.0
2008-12-05 16:10:00,1.29375,1.2941,1.2934,1.29355,83000000.0
2008-12-05 16:11:00,1.29355,1.2936,1.2917,1.293,94600000.0
2008-12-05 16:12:00,1.2931,1.2942,1.29305,1.2932,42600000.0
2008-12-05 16:13:00,1.2932,1.2942,1.29305,1.29415,40200000.0
2008-12-05 16:14:00,1.2941,1.2942,1.2939,1.29415,50000000.0
2008-12-05 16:15:00,1.29415,1.29565,1.29415,1.2956,65600000.0
2008-12-05 16:16:00,1.2956,1.29565,1.29485,1.29495,55000000.0
2008-12-05 16:17:00,1.2951,1.2955,1.29495,1.29495,49700000.0
2008-12-05 16:18:00,1.29505,1.29505,1.29355,1.2938,154800000.0
2008-12-05 16:19:00,1.29395,1.29425,1.29375,1.2938,80600000.0
2008-12-05 16:20:00,1.2938,1.2938,1.29315,1.29345,101800000.0
2008-12-05 16:21:00,1.2936,1.2943,1.2935,1.2943,99000000.0
2008-12-05 16:22:00,1.29445,1.2945,1.29245,1.29245,115500000.0
2008-12-05 16:23:00,1.2926,1.294,1.2925,1.2935,79600000.0
2008-12-05 16:24:00,1.2936,1.2936,1.29195,1.29215,97000000.0
2008-12-05 16:25:00,1.29215,1.29485,1.29215,1.2948,173000000.0
2008-12-05 16:26:00,1.29475,1.29555,1.2946,1.29465,138000000.0
2008-12-05 16:27:00,1.29465,1.2949,1.29455,1.29485,37600000.0
2008-12-05 16:28:00,1.29485,1.29645,1.29485,1.2955,183600000.0
2008-12-05 16:29:00,1.2955,1.2958,1.29545,1.2957,80000000.0
2008-12-05 16:30:00,1.2957,1.29585,1.29475,1.295,223800001.0
2008-12-05 16:31:00,1.295,1.2952,1.29435,1.29435,98200000.0
2008-12-05 16:32:00,1.2944,1.2956,1.2944,1.29485,129600000.0
2008-12-05 16:33:00,1.295,1.2955,1.2944,1.2945,122900000.0
2008-12-05 16:34:00,1.29445,1.29515,1.2944,1.2947,92400000.0
2008-12-05 16:35:00,1.2947,1.29475,1.2943,1.2945,91800000.0
2008-12-05 16:36:00,1.29455,1.29515,1.29435,1.2946,144400000.0
2008-12-05 16:37:00,1.2946,1.2946,1.29395,1.29415,68200000.0
2008-12-05 16:38:00,1.29435,1.29435,1.2938,1.29405,50400000.0
2008-12-05 16:39:00,1.29405,1.2941,1.2939,1.294,70400000.0
2008-12-05 16:40:00,1.294,1.294,1.29325,1.29325,149200000.0
2008-12-05 16:41:00,1.29305,1.2936,1.2924,1.29295,170400000.0
2008-12-05 16:42:00,1.29295,1.2941,1.29295,1.29325,151200000.0
2008-12-05 16:43:00,1.29325,1.2936,1.29295,1.29295,86200000.0
2008-12-05 16:44:00,1.29305,1.29345,1.2926,1.29345,92800000.0
2008-12-05 16:45:00,1.2935,1.29385,1.293,1.2936,73400000.0
2008-12-05 16:46:00,1.2936,1.29415,1.29325,1.29335,188000000.0
2008-12-05 16:47:00,1.2935,1.2948,1.293,1.2948,111400000.0
2008-12-05 16:48:00,1.29485,1.29535,1.29445,1.29505,161000000.0
2008-12-05 16:49:00,1.29495,1.2951,1.29465,1.29485,79200000.0
2008-12-05 16:50:00,1.295,1.2951,1.2942,1.29435,127800000.0
2008-12-05 16:51:00,1.2944,1.2946,1.2942,1.2942,173000000.0
2008-12-05 16:52:00,1.2943,1.2946,1.2939,1.2946,115400000.0
2008-12-05 16:53:00,1.2946,1.2947,1.29405,1.2942,293000000.0
2008-12-05 16:54:00,1.2942,1.2946,1.29345,1.2935,143200000.0
2008-12-05 16:55:00,1.29355,1.29425,1.2935,1.29425,210000000.0
2008-12-05 16:56:00,1.29415,1.2944,1.29355,1.29425,193200000.0
2008-12-05 16:57:00,1.29425,1.2948,1.29425,1.29445,208800000.0
2008-12-05 16:58:00,1.29445,1.2952,1.29445,1.2946,258000000.0
2008-12-05 16:59:00,1.2946,1.29575,1.2946,1.2956,246400000.0
2008-12-05 17:00:00,1.2955,1.2962,1.2949,1.29605,161200000.0
2008-12-05 17:01:00,1.29605,1.29605,1.29535,1.29565,39600000.0
2008-12-05 17:02:00,1.29565,1.29605,1.2956,1.2959,102200000.0
2008-12-05 17:03:00,1.29595,1.2961,1.29565,1.29595,50800000.0
2008-12-05 17:04:00,1.29595,1.29595,1.2959,1.29595,81000000.0
2008-12-05 17:05:00,1.29595,1.296,1.29585,1.29585,44800000.0
2008-12-05 17:06:00,1.29585,1.29615,1.29575,1.29615,110400000.0
2008-12-05 17:07:00,1.29615,1.29635,1.29595,1.296,124200000.0
2008-12-05 17:08:00,1.296,1.2961,1.296,1.296,98000000.0
2008-12-05 17:09:00,1.296,1.29625,1.296,1.2962,81200000.0
2008-12-05 17:10:00,1.2962,1.2966,1.2962,1.2963,126000000.0
2008-12-05 17:11:00,1.2963,1.2967,1.29625,1.29625,98400000.0
2008-12-05 17:12:00,1.2962,1.29625,1.29595,1.296,84200000.0
2008-12-05 17:13:00,1.2961,1.29655,1.29605,1.29605,107400000.0
2008-12-05 17:14:00,1.29605,1.2963,1.29605,1.2963,103400000.0
2008-12-05 17:15:00,1.29635,1.2966,1.29635,1.2966,34000000.0
2008-12-05 17:16:00,1.29655,1.2968,1.2965,1.29675,41600000.0
2008-12-05 17:17:00,1.2968,1.29695,1.2964,1.29675,120200000.0
2008-12-05 17:18:00,1.2967,1.2969,1.2966,1.2968,140400000.0
2008-12-05 17:19:00,1.2968,1.2973,1.2968,1.2973,114200000.0
2008-12-05 17:20:00,1.2973,1.2977,1.2973,1.2975,189800000.0
2008-12-05 17:21:00,1.2975,1.2979,1.2975,1.2977,166800000.0
2008-12-05 17:22:00,1.2979,1.29805,1.2978,1.2979,188400000.0
2008-12-05 17:23:00,1.2979,1.29825,1.29765,1.29795,232000000.0
2008-12-05 17:24:00,1.2979,1.298,1.29655,1.2967,144200000.0
2008-12-05 17:25:00,1.29675,1.29715,1.2966,1.2971,150800000.0
2008-12-05 17:26:00,1.29725,1.29725,1.2964,1.2969,291799999.0
2008-12-05 17:27:00,1.2969,1.2969,1.29565,1.2961,166600000.0
2008-12-05 17:28:00,1.2961,1.2966,1.2961,1.2965,144600000.0
2008-12-05 17:29:00,1.2965,1.2971,1.2963,1.2964,115200000.0
2008-12-05 17:30:00,1.2964,1.29655,1.29585,1.29625,76800000.0
2008-12-05 17:31:00,1.29625,1.29635,1.2958,1.296,94000000.0
2008-12-05 17:32:00,1.296,1.296,1.29555,1.2958,54200000.0
2008-12-05 17:33:00,1.29575,1.2965,1.2955,1.29645,49000000.0
2008-12-05 17:34:00,1.29655,1.297,1.29655,1.297,161600000.0
2008-12-05 17:35:00,1.2971,1.2974,1.2971,1.2974,76800000.0
2008-12-05 17:36:00,1.2974,1.2979,1.29735,1.2979,45200000.0
2008-12-05 17:37:00,1.2979,1.2983,1.29765,1.2979,219200000.0
2008-12-05 17:38:00,1.29805,1.2988,1.29775,1.2985,268800000.0
2008-12-05 17:39:00,1.2985,1.3003,1.2984,1.29915,154800000.0
2008-12-05 17:40:00,1.29925,1.29955,1.29905,1.29935,136200000.0
2008-12-05 17:41:00,1.29945,1.3001,1.2991,1.2992,153800000.0
2008-12-05 17:42:00,1.2992,1.2996,1.2992,1.2995,28600000.0
2008-12-05 17:43:00,1.2995,1.3002,1.29945,1.3001,116000000.0
2008-12-05 17:44:00,1.3,1.3002,1.2998,1.3001,229000000.0
2008-12-05 17:45:00,1.3001,1.3001,1.29925,1.2997,240800000.0
2008-12-05 17:46:00,1.2997,1.29975,1.2995,1.2995,74400000.0
2008-12-05 17:47:00,1.2995,1.2995,1.2986,1.2986,102200000.0
2008-12-05 17:48:00,1.29835,1.29865,1.298,1.29805,112000000.0
2008-12-05 17:49:00,1.29835,1.29835,1.298,1.298,52400000.0
2008-12-05 17:50:00,1.298,1.29805,1.2974,1.2974,53200000.0
2008-12-05 17:51:00,1.29745,1.29845,1.29745,1.29845,128200000.0
2008-12-05 17:52:00,1.29845,1.29915,1.2977,1.29805,107800000.0
2008-12-05 17:53:00,1.2981,1.29875,1.29805,1.29875,56000000.0
2008-12-05 17:54:00,1.2987,1.29905,1.29805,1.29865,182800000.0
2008-12-05 17:55:00,1.2986,1.2991,1.2984,1.2989,96200000.0
2008-12-05 17:56:00,1.2988,1.2994,1.29875,1.29915,92800000.0
2008-12-05 17:57:00,1.2991,1.2991,1.299,1.299,33400000.0
2008-12-05 17:58:00,1.2991,1.2991,1.29855,1.2988,65800000.0
2008-12-05 17:59:00,1.2988,1.3002,1.29875,1.29995,177400000.0
2008-12-05 18:00:00,1.29975,1.30015,1.299,1.2992,257599999.0
2008-12-05 18:01:00,1.2992,1.2996,1.29895,1.29925,143200000.0
2008-12-05 18:02:00,1.29935,1.29935,1.29885,1.2989,169800000.0
2008-12-05 18:03:00,1.2989,1.2999,1.29885,1.2997,178800000.0
2008-12-05 18:04:00,1.29965,1.2997,1.29935,1.2994,80000000.0
2008-12-05 18:05:00,1.29935,1.29935,1.29745,1.2979,262400000.0
2008-12-05 18:06:00,1.2979,1.2985,1.29765,1.29805,311800000.0
2008-12-05 18:07:00,1.29805,1.2984,1.298,1.2981,130800000.0
2008-12-05 18:08:00,1.2981,1.29845,1.298,1.29815,122000000.0
2008-12-05 18:09:00,1.29815,1.29825,1.29775,1.29825,106200000.0
2008-12-05 18:10:00,1.29805,1.29805,1.2977,1.2979,151800000.0
2008-12-05 18:11:00,1.29795,1.29805,1.2975,1.29795,109600000.0
2008-12-05 18:12:00,1.29805,1.29865,1.2979,1.29835,109047930.0
2008-12-05 18:13:00,1.2983,1.29835,1.2979,1.2981,165000000.0
2008-12-05 18:14:00,1.2982,1.2985,1.2978,1.2979,192800000.0
2008-12-05 18:15:00,1.29765,1.2983,1.29765,1.29805,305799998.0
2008-12-05 18:16:00,1.2981,1.29905,1.2981,1.29885,322800001.0
2008-12-05 18:17:00,1.2988,1.2988,1.2982,1.29825,96400000.0
2008-12-05 18:18:00,1.2983,1.2986,1.2983,1.2985,31200000.0
2008-12-05 18:19:00,1.2985,1.2988,1.2983,1.2985,205200000.0
2008-12-05 18:20:00,1.2985,1.29855,1.2983,1.2984,167800000.0
2008-12-05 18:21:00,1.29845,1.2986,1.29835,1.2985,84000000.0
2008-12-05 18:22:00,1.2986,1.299,1.2985,1.29895,100200000.0
2008-12-05 18:23:00,1.299,1.29935,1.29895,1.2992,151600000.0
2008-12-05 18:24:00,1.2993,1.3001,1.2992,1.2999,174000000.0
2008-12-05 18:25:00,1.29965,1.2999,1.29965,1.2997,95600000.0
2008-12-05 18:26:00,1.29975,1.30045,1.29975,1.3004,172800000.0
2008-12-05 18:27:00,1.3004,1.30055,1.29925,1.29955,177200000.0
2008-12-05 18:28:00,1.29955,1.29985,1.29915,1.29955,201800000.0
2008-12-05 18:29:00,1.29955,1.3004,1.29955,1.3002,154800000.0
2008-12-05 18:30:00,1.3002,1.30025,1.29955,1.30025,162600000.0
2008-12-05 18:31:00,1.3004,1.3005,1.29955,1.2996,261400000.0
2008-12-05 18:32:00,1.29965,1.2999,1.29915,1.29945,205400002.0
2008-12-05 18:33:00,1.2995,1.2999,1.29945,1.2995,197200000.0
2008-12-05 18:34:00,1.2995,1.30005,1.2994,1.2998,218000000.0
2008-12-05 18:35:00,1.29975,1.29995,1.2994,1.2997,193800000.0
2008-12-05 18:36:00,1.2997,1.29975,1.29845,1.29845,184400000.0
2008-12-05 18:37:00,1.2986,1.2989,1.2978,1.29845,404200000.0
2008-12-05 18:38:00,1.2985,1.2987,1.29805,1.2984,238400000.0
2008-12-05 18:39:00,1.2984,1.29895,1.2984,1.29845,182800000.0
2008-12-05 18:40:00,1.29855,1.2987,1.29815,1.2982,166800000.0
2008-12-05 18:41:00,1.2982,1.2982,1.2974,1.2977,189200000.0
2008-12-05 18:42:00,1.2977,1.29775,1.29745,1.2977,111400000.0
2008-12-05 18:43:00,1.2977,1.2978,1.2956,1.2957,189000000.0
2008-12-05 18:44:00,1.29565,1.2967,1.29555,1.2965,151200000.0
2008-12-05 18:45:00,1.2965,1.29725,1.2961,1.2963,257800000.0
2008-12-05 18:46:00,1.29625,1.29635,1.2961,1.29615,139600000.0
2008-12-05 18:47:00,1.29595,1.2964,1.29595,1.296,87600000.0
2008-12-05 18:48:00,1.296,1.29605,1.29555,1.2957,121800000.0
2008-12-05 18:49:00,1.29575,1.29575,1.29535,1.2955,54400000.0
2008-12-05 18:50:00,1.29555,1.29585,1.29535,1.29575,123200000.0
2008-12-05 18:51:00,1.2958,1.29595,1.2956,1.2958,192400000.0
2008-12-05 18:52:00,1.2958,1.29585,1.29565,1.29565,75000000.0
2008-12-05 18:53:00,1.2958,1.2959,1.2957,1.29585,40200000.0
2008-12-05 18:54:00,1.2959,1.2959,1.29555,1.2956,85000000.0
2008-12-05 18:55:00,1.2956,1.29585,1.2955,1.2957,80400000.0
2008-12-05 18:56:00,1.2957,1.2964,1.2957,1.29635,208800000.0
2008-12-05 18:57:00,1.2962,1.2969,1.29585,1.29665,427400001.0
2008-12-05 18:58:00,1.29665,1.2967,1.29585,1.29595,177400000.0
2008-12-05 18:59:00,1.29595,1.29705,1.2959,1.29705,161200000.0
2008-12-05 19:00:00,1.29705,1.2973,1.2964,1.2969,244200000.0
2008-12-05 19:01:00,1.2969,1.2969,1.2964,1.2967,101800000.0
2008-12-05 19:02:00,1.29675,1.29715,1.2967,1.29715,128400000.0
2008-12-05 19:03:00,1.2971,1.2971,1.29635,1.29645,122000000.0
2008-12-05 19:04:00,1.2965,1.2969,1.29645,1.29655,70000000.0
2008-12-05 19:05:00,1.29655,1.297,1.29645,1.29665,85200000.0
2008-12-05 19:06:00,1.2966,1.2972,1.29605,1.2968,170400000.0
2008-12-05 19:07:00,1.2967,1.2968,1.29655,1.29655,15000000.0
2008-12-05 19:08:00,1.29655,1.29655,1.29535,1.29575,112000000.0
2008-12-05 19:09:00,1.2959,1.29605,1.29525,1.2959,151000000.0
2008-12-05 19:10:00,1.2959,1.29625,1.2955,1.2955,99800000.0
2008-12-05 19:11:00,1.2955,1.29555,1.2955,1.2955,38200000.0
2008-12-05 19:12:00,1.2955,1.2956,1.2955,1.2955,44400000.0
2008-12-05 19:13:00,1.2955,1.2957,1.2955,1.2957,46800000.0
2008-12-05 19:14:00,1.2957,1.2958,1.2954,1.2955,76000000.0
2008-12-05 19:15:00,1.2955,1.2957,1.2955,1.2957,50000000.0
2008-12-05 19:16:00,1.2956,1.296,1.2956,1.29595,77200000.0
2008-12-05 19:17:00,1.2959,1.2961,1.2953,1.29575,171600000.0
2008-12-05 19:18:00,1.2959,1.296,1.29525,1.2954,168600000.0
2008-12-05 19:19:00,1.29545,1.296,1.2953,1.296,69200000.0
2008-12-05 19:20:00,1.296,1.29615,1.2952,1.29535,146200000.0
2008-12-05 19:21:00,1.29525,1.2958,1.295,1.2951,79200000.0
2008-12-05 19:22:00,1.2953,1.29555,1.29505,1.2954,109800000.0
2008-12-05 19:23:00,1.2954,1.2957,1.2951,1.2951,67200000.0
2008-12-05 19:24:00,1.2951,1.29515,1.2944,1.29445,78600000.0
2008-12-05 19:25:00,1.2944,1.29455,1.29415,1.29435,83800000.0
2008-12-05 19:26:00,1.29435,1.29445,1.293,1.29305,226400000.0
2008-12-05 19:27:00,1.29305,1.29365,1.29305,1.29365,152200000.0
2008-12-05 19:28:00,1.29365,1.29365,1.29305,1.29305,78200000.0
2008-12-05 19:29:00,1.29315,1.29335,1.29295,1.29335,106200000.0
2008-12-05 19:30:00,1.2934,1.29405,1.2934,1.29405,91800000.0
2008-12-05 19:31:00,1.29405,1.29495,1.29405,1.2944,113000000.0
2008-12-05 19:32:00,1.2944,1.29555,1.2944,1.29535,120400000.0
2008-12-05 19:33:00,1.29535,1.29565,1.29535,1.29545,86400000.0
2008-12-05 19:34:00,1.29545,1.29555,1.29545,1.2955,92000000.0
2008-12-05 19:35:00,1.2955,1.2955,1.2949,1.29505,140800000.0
2008-12-05 19:36:00,1.295,1.29545,1.29495,1.295,117000000.0
2008-12-05 19:37:00,1.295,1.29545,1.295,1.29535,85000000.0
2008-12-05 19:38:00,1.2954,1.29545,1.29495,1.2952,85800000.0
2008-12-05 19:39:00,1.29545,1.29545,1.295,1.29535,80600000.0
2008-12-05 19:40:00,1.29545,1.29545,1.295,1.29505,77200000.0
2008-12-05 19:41:00,1.295,1.295,1.2945,1.2946,101200000.0
2008-12-05 19:42:00,1.2946,1.2946,1.2942,1.29445,210800000.0
2008-12-05 19:43:00,1.29445,1.29535,1.29445,1.2951,162200000.0
2008-12-05 19:44:00,1.29515,1.2956,1.2944,1.29445,86800000.0
2008-12-05 19:45:00,1.29455,1.29455,1.29355,1.29355,137200000.0
2008-12-05 19:46:00,1.2936,1.2936,1.2934,1.2934,98600000.0
2008-12-05 19:47:00,1.2934,1.2934,1.29165,1.29165,174600000.0
2008-12-05 19:48:00,1.2916,1.29225,1.29105,1.29225,117000000.0
2008-12-05 19:49:00,1.29225,1.29245,1.29145,1.29225,150200000.0
2008-12-05 19:50:00,1.29225,1.2928,1.2921,1.29255,136800000.0
2008-12-05 19:51:00,1.29265,1.29285,1.29155,1.2918,263999996.0
2008-12-05 19:52:00,1.2919,1.2926,1.2919,1.2926,69400000.0
2008-12-05 19:53:00,1.2926,1.2936,1.2926,1.2936,29000000.0
2008-12-05 19:54:00,1.29335,1.29345,1.29295,1.29345,169000000.0
2008-12-05 19:55:00,1.29345,1.2938,1.29305,1.2937,131000000.0
2008-12-05 19:56:00,1.2938,1.2938,1.29355,1.2937,54800000.0
2008-12-05 19:57:00,1.2937,1.2937,1.2937,1.2937,29200000.0
2008-12-05 19:58:00,1.2935,1.2942,1.2935,1.29395,92600000.0
2008-12-05 19:59:00,1.29395,1.29605,1.29395,1.29605,166800000.0
2008-12-05 20:00:00,1.2961,1.29615,1.29355,1.2941,278400000.0
2008-12-05 20:01:00,1.2941,1.2941,1.2936,1.29375,168600000.0
2008-12-05 20:02:00,1.2938,1.294,1.2937,1.294,78200000.0
2008-12-05 20:03:00,1.2939,1.29405,1.2939,1.29405,27800000.0
2008-12-05 20:04:00,1.294,1.2944,1.2936,1.29395,320200000.0
2008-12-05 20:05:00,1.2939,1.2939,1.29355,1.2936,34400000.0
2008-12-05 20:06:00,1.29335,1.2934,1.29265,1.2929,185400000.0
2008-12-05 20:07:00,1.29295,1.2931,1.2929,1.2931,37200000.0
2008-12-05 20:08:00,1.29315,1.2934,1.2931,1.2931,13000000.0
2008-12-05 20:09:00,1.29315,1.29325,1.29315,1.29315,12000000.0
2008-12-05 20:10:00,1.29315,1.29345,1.29305,1.2931,52400000.0
2008-12-05 20:11:00,1.2931,1.2931,1.29235,1.29245,67800000.0
2008-12-05 20:12:00,1.29245,1.2925,1.2915,1.2916,110000000.0
2008-12-05 20:13:00,1.2916,1.29295,1.2915,1.2929,164600000.0
2008-12-05 20:14:00,1.2929,1.293,1.2926,1.293,49000000.0
2008-12-05 20:15:00,1.293,1.293,1.29255,1.2926,64800000.0
2008-12-05 20:16:00,1.2926,1.29265,1.29235,1.29245,98400000.0
2008-12-05 20:17:00,1.29255,1.2929,1.2924,1.29265,92600000.0
2008-12-05 20:18:00,1.29265,1.29265,1.2924,1.2924,57800000.0
2008-12-05 20:19:00,1.2924,1.2928,1.2924,1.2926,486999999.0
2008-12-05 20:20:00,1.2927,1.29315,1.2923,1.2929,104200000.0
2008-12-05 20:21:00,1.2929,1.2929,1.2916,1.2922,148200000.0
2008-12-05 20:22:00,1.2922,1.2922,1.2914,1.2914,94200000.0
2008-12-05 20:23:00,1.29165,1.29175,1.29125,1.29165,110000000.0
2008-12-05 20:24:00,1.29165,1.2924,1.2911,1.2924,128800000.0
2008-12-05 20:25:00,1.2924,1.2929,1.2918,1.2926,137000000.0
2008-12-05 20:26:00,1.2926,1.29265,1.2924,1.2926,47200000.0
2008-12-05 20:27:00,1.2926,1.29385,1.29235,1.2936,122000000.0
2008-12-05 20:28:00,1.2936,1.29405,1.2927,1.29385,216000000.0
2008-12-05 20:29:00,1.2938,1.29415,1.2938,1.29415,26200000.0
2008-12-05 20:30:00,1.29415,1.29455,1.29355,1.29435,119000000.0
2008-12-05 20:31:00,1.2941,1.2941,1.29335,1.29345,53200000.0
2008-12-05 20:32:00,1.29345,1.2939,1.29345,1.29385,65800000.0
2008-12-05 20:33:00,1.29385,1.2939,1.29355,1.2936,49600000.0
2008-12-05 20:34:00,1.29365,1.29385,1.2934,1.2934,41000000.0
2008-12-05 20:35:00,1.29345,1.29395,1.2934,1.29345,54000000.0
2008-12-05 20:36:00,1.2937,1.29385,1.2937,1.29385,5800000.0
2008-12-05 20:37:00,1.2941,1.29465,1.2941,1.2945,80600000.0
2008-12-05 20:38:00,1.2945,1.2949,1.2937,1.2948,245000000.0
2008-12-05 20:39:00,1.29485,1.295,1.29395,1.29445,182400000.0
2008-12-05 20:40:00,1.29445,1.29445,1.2931,1.29325,112800000.0
2008-12-05 20:41:00,1.29315,1.2935,1.29315,1.2934,34800000.0
2008-12-05 20:42:00,1.2934,1.2934,1.2934,1.2934,12800000.0
2008-12-05 20:43:00,1.2932,1.2932,1.2929,1.2929,9600000.0
2008-12-05 20:44:00,1.2929,1.2929,1.29275,1.29275,24000000.0
2008-12-05 20:45:00,1.2928,1.2928,1.29275,1.29275,16800000.0
2008-12-05 20:46:00,1.2929,1.2929,1.2923,1.29235,183200000.0
2008-12-05 20:47:00,1.2924,1.2924,1.28965,1.29035,262800000.0
2008-12-05 20:48:00,1.2905,1.29095,1.28995,1.29095,147200000.0
2008-12-05 20:49:00,1.29095,1.29145,1.29095,1.29145,52800000.0
2008-12-05 20:50:00,1.29145,1.29145,1.28955,1.28955,207400000.0
2008-12-05 20:51:00,1.2896,1.29005,1.2896,1.29005,202200000.0
2008-12-05 20:52:00,1.28995,1.28995,1.28945,1.28995,104000000.0
2008-12-05 20:53:00,1.29015,1.2909,1.29015,1.29085,39200000.0
2008-12-05 20:54:00,1.2909,1.2913,1.29085,1.2912,50800000.0
2008-12-05 20:55:00,1.29115,1.2912,1.2908,1.2908,39200000.0
2008-12-05 20:56:00,1.2908,1.2908,1.2895,1.28975,85400000.0
2008-12-05 20:57:00,1.28975,1.28975,1.2879,1.2883,181600000.0
2008-12-05 20:58:00,1.28825,1.2887,1.28815,1.2884,52800000.0
2008-12-05 20:59:00,1.2884,1.2906,1.2883,1.2893,175800000.0
2008-12-05 21:00:00,1.28935,1.28975,1.2884,1.2884,87600000.0
2008-12-05 21:01:00,1.28855,1.2887,1.28755,1.28795,43200000.0
2008-12-05 21:02:00,1.28775,1.28835,1.28775,1.28835,18200000.0
2008-12-05 21:03:00,1.2883,1.2889,1.28815,1.2889,41600000.0
2008-12-05 21:04:00,1.2889,1.28895,1.28865,1.28865,8400000.0
2008-12-05 21:05:00,1.28885,1.28885,1.2881,1.2885,34400000.0
2008-12-05 21:06:00,1.2885,1.2885,1.2853,1.2854,178000000.0
2008-12-05 21:07:00,1.28535,1.2856,1.28465,1.2856,146600000.0
2008-12-05 21:08:00,1.2858,1.2871,1.2858,1.28625,128000000.0
2008-12-05 21:09:00,1.2863,1.2871,1.2863,1.2871,165400000.0
2008-12-05 21:10:00,1.2871,1.28885,1.2871,1.2886,213600000.0
2008-12-05 21:11:00,1.28855,1.28855,1.2878,1.288,66000000.0
2008-12-05 21:12:00,1.28815,1.28815,1.28675,1.28715,108400000.0
2008-12-05 21:13:00,1.28715,1.2877,1.2871,1.2876,139400000.0
2008-12-05 21:14:00,1.28775,1.2878,1.287,1.2871,95400000.0
2008-12-05 21:15:00,1.2871,1.28745,1.287,1.2871,196800000.0
2008-12-05 21:16:00,1.2872,1.2872,1.28695,1.287,29000000.0
2008-12-05 21:17:00,1.28705,1.2872,1.28705,1.2872,6000000.0
2008-12-05 21:18:00,1.2872,1.2879,1.2872,1.28745,50800000.0
2008-12-05 21:19:00,1.2874,1.2874,1.28685,1.28685,19400000.0
2008-12-05 21:20:00,1.2869,1.28705,1.28665,1.28695,53400000.0
2008-12-05 21:21:00,1.28685,1.2869,1.28545,1.28545,66400000.0
2008-12-05 21:22:00,1.28555,1.2863,1.28545,1.286,53200000.0
2008-12-05 21:23:00,1.286,1.286,1.2856,1.2857,16600000.0
2008-12-05 21:24:00,1.28575,1.2862,1.28545,1.2862,81400000.0
2008-12-05 21:25:00,1.2862,1.2862,1.2854,1.28575,102200000.0
2008-12-05 21:26:00,1.2858,1.2858,1.2851,1.28535,33600000.0
2008-12-05 21:27:00,1.28535,1.28535,1.28505,1.28505,20600000.0
2008-12-05 21:28:00,1.28485,1.28485,1.2834,1.2836,139000000.0
2008-12-05 21:29:00,1.2837,1.28525,1.2837,1.28425,150600000.0
2008-12-05 21:30:00,1.2843,1.28435,1.28395,1.284,98000000.0
2008-12-05 21:31:00,1.28395,1.284,1.28325,1.28335,133200000.0
2008-12-05 21:32:00,1.2833,1.2834,1.28255,1.2831,60200000.0
2008-12-05 21:33:00,1.2825,1.28265,1.28145,1.2818,71200000.0
2008-12-05 21:34:00,1.2818,1.2819,1.28085,1.2818,160000002.0
2008-12-05 21:35:00,1.2818,1.2818,1.28105,1.2815,53600000.0
2008-12-05 21:36:00,1.2815,1.2821,1.2815,1.282,72400000.0
2008-12-05 21:37:00,1.28175,1.28235,1.2815,1.282,63200000.0
2008-12-05 21:38:00,1.282,1.282,1.2816,1.2818,26600000.0
2008-12-05 21:39:00,1.28235,1.28235,1.281,1.281,71800000.0
2008-12-05 21:40:00,1.281,1.2813,1.28035,1.28035,132600000.0
2008-12-05 21:41:00,1.28085,1.28085,1.27935,1.2798,192100000.0
2008-12-05 21:42:00,1.2798,1.2798,1.2771,1.2771,149600000.0
2008-12-05 21:43:00,1.2772,1.2785,1.2764,1.2785,111000000.0
2008-12-05 21:44:00,1.27825,1.2791,1.2781,1.2791,81400000.0
2008-12-05 21:45:00,1.2792,1.2792,1.2774,1.2775,132200000.0
2008-12-05 21:46:00,1.2775,1.2775,1.27705,1.2773,72400000.0
2008-12-05 21:47:00,1.2773,1.2786,1.2773,1.2786,121800000.0
2008-12-05 21:48:00,1.27865,1.27865,1.2773,1.27745,58400000.0
2008-12-05 21:49:00,1.2774,1.2789,1.2771,1.27885,214600000.0
2008-12-05 21:50:00,1.2788,1.2789,1.2785,1.2785,22800000.0
2008-12-05 21:51:00,1.27855,1.27865,1.2782,1.27845,77800000.0
2008-12-05 21:52:00,1.27845,1.27925,1.2784,1.27925,43400000.0
2008-12-05 21:53:00,1.27925,1.27945,1.27855,1.2786,99600000.0
2008-12-05 21:54:00,1.27865,1.2787,1.27825,1.2783,15000000.0
2008-12-05 21:55:00,1.27835,1.27835,1.277,1.277,53400000.0
2008-12-05 21:56:00,1.27715,1.27775,1.27715,1.27765,42800000.0
2008-12-05 21:57:00,1.2777,1.2777,1.27715,1.2773,45400000.0
2008-12-05 21:58:00,1.27725,1.2788,1.2772,1.27875,103600000.0
2008-12-05 21:59:00,1.27875,1.279,1.2787,1.279,138200000.0
2008-12-05 22:00:00,1.279,1.2792,1.27795,1.27795,117400000.0
2008-12-05 22:01:00,1.27815,1.27855,1.2775,1.278,127400000.0
2008-12-05 22:02:00,1.2781,1.2781,1.27745,1.2779,90600000.0
2008-12-05 22:03:00,1.2779,1.2795,1.2779,1.2794,66800000.0
2008-12-05 22:04:00,1.2794,1.28075,1.2794,1.2802,38400000.0
2008-12-05 22:05:00,1.28035,1.2805,1.2796,1.2796,96600000.0
2008-12-05 22:06:00,1.2796,1.2804,1.27895,1.2803,195000000.0
2008-12-05 22:07:00,1.2803,1.2803,1.2787,1.27885,105200000.0
2008-12-05 22:08:00,1.27885,1.27975,1.27885,1.27935,76400000.0
2008-12-05 22:09:00,1.27925,1.2793,1.27915,1.27915,24200000.0
2008-12-05 22:10:00,1.2792,1.2796,1.27915,1.27955,52600000.0
2008-12-05 22:11:00,1.2796,1.2796,1.2789,1.27915,76200000.0
2008-12-05 22:12:00,1.2792,1.27935,1.2786,1.27935,64800000.0
2008-12-05 22:13:00,1.27935,1.27935,1.27735,1.27785,83800000.0
2008-12-05 22:14:00,1.27785,1.278,1.27785,1.27795,41000000.0
2008-12-05 22:15:00,1.278,1.27815,1.27755,1.2777,166200000.0
2008-12-05 22:16:00,1.2777,1.2777,1.2761,1.2761,175199999.0
2008-12-05 22:17:00,1.2761,1.2761,1.27435,1.27455,135000000.0
2008-12-05 22:18:00,1.27455,1.27565,1.27435,1.2751,63000000.0
2008-12-05 22:19:00,1.275,1.27635,1.275,1.2762,125800000.0
2008-12-05 22:20:00,1.2763,1.277,1.2763,1.2764,102800000.0
2008-12-05 22:21:00,1.2764,1.2764,1.2758,1.2759,46200000.0
2008-12-05 22:22:00,1.276,1.2761,1.27485,1.2756,63200000.0
2008-12-05 22:23:00,1.2753,1.2754,1.2751,1.2754,32000000.0
2008-12-05 22:24:00,1.2753,1.2753,1.27525,1.2753,7000000.0
2008-12-05 22:25:00,1.27525,1.27535,1.27515,1.27515,29400000.0
2008-12-05 22:26:00,1.2752,1.27525,1.2748,1.2751,29000000.0
2008-12-05 22:27:00,1.27515,1.27515,1.27505,1.27505,7000000.0
2008-12-05 22:28:00,1.2744,1.27465,1.27385,1.27385,51000000.0
2008-12-05 22:29:00,1.2734,1.2734,1.2716,1.2722,105600000.0
2008-12-05 22:30:00,1.27225,1.2724,1.27145,1.27155,85400000.0
2008-12-05 22:31:00,1.2716,1.27165,1.2686,1.2696,160600000.0
2008-12-05 22:32:00,1.2695,1.26995,1.2694,1.2696,124400000.0
2008-12-05 22:33:00,1.2696,1.2696,1.26885,1.2692,61600000.0
2008-12-05 22:34:00,1.2693,1.2697,1.26895,1.2696,72400000.0
2008-12-05 22:35:00,1.2698,1.27075,1.26965,1.2701,60400000.0
2008-12-05 22:36:00,1.2702,1.27105,1.26995,1.27075,58000000.0
2008-12-05 22:37:00,1.27075,1.27125,1.2705,1.27085,86200000.0
2008-12-05 22:38:00,1.27085,1.2712,1.27065,1.2709,72600000.0
2008-12-05 22:39:00,1.2709,1.2711,1.27045,1.27075,95400000.0
2008-12-05 22:40:00,1.2707,1.27095,1.27065,1.2707,49000000.0
2008-12-05 22:41:00,1.27075,1.27095,1.27065,1.2707,35000000.0
2008-12-05 22:42:00,1.2707,1.2709,1.27065,1.27065,34600000.0
2008-12-05 22:43:00,1.2707,1.2709,1.27025,1.2704,106400000.0
2008-12-05 22:44:00,1.27045,1.2709,1.27045,1.2709,35200000.0
2008-12-05 22:45:00,1.27065,1.2707,1.2703,1.2704,32000000.0
2008-12-05 22:46:00,1.2704,1.2704,1.2691,1.26945,71200000.0
2008-12-05 22:47:00,1.26945,1.26955,1.2692,1.2692,7000000.0
2008-12-05 22:48:00,1.2693,1.26935,1.2693,1.26935,2000000.0
2008-12-05 22:49:00,1.2694,1.2704,1.2694,1.2701,154800000.0
2008-12-05 22:50:00,1.2701,1.2701,1.26925,1.26925,15600000.0
2008-12-05 22:51:00,1.2697,1.2704,1.26945,1.2704,52600000.0
2008-12-05 22:52:00,1.2704,1.2704,1.2699,1.27,32000000.0
2008-12-05 22:53:00,1.27,1.27085,1.27,1.27045,57600000.0
2008-12-05 22:54:00,1.2704,1.2706,1.2704,1.2706,11800000.0
2008-12-05 22:55:00,1.2707,1.2714,1.27045,1.27135,48200000.0
2008-12-05 22:56:00,1.2714,1.2714,1.2709,1.2709,85000000.0
2008-12-05 22:57:00,1.2709,1.2709,1.2705,1.2706,46800000.0
2008-12-05 22:58:00,1.2706,1.2706,1.27,1.2701,14000000.0
2008-12-05 22:59:00,1.27025,1.2713,1.27025,1.2706,41200000.0
2008-12-05 23:00:00,1.271,1.2713,1.271,1.2713,4800000.0
2008-12-05 23:01:00,1.2711,1.27115,1.2706,1.2709,43200000.0
2008-12-05 23:02:00,1.271,1.271,1.27065,1.27075,28600000.0
2008-12-05 23:03:00,1.27075,1.2711,1.27065,1.27065,26800000.0
2008-12-05 23:04:00,1.27075,1.2717,1.27075,1.27155,159600000.0
2008-12-05 23:05:00,1.27165,1.2717,1.2713,1.2715,29800000.0
2008-12-05 23:06:00,1.2715,1.2715,1.27075,1.27075,44800000.0
2008-12-05 23:07:00,1.27075,1.27075,1.27075,1.27075,1000000.0
2008-12-05 23:08:00,1.27025,1.2703,1.26965,1.26965,56000000.0
2008-12-05 23:09:00,1.2696,1.2696,1.26905,1.26905,25200000.0
2008-12-05 23:10:00,1.269,1.26945,1.26895,1.2691,51000000.0
2008-12-05 23:11:00,1.2692,1.2696,1.2692,1.2695,8000000.0
2008-12-05 23:12:00,1.26965,1.27015,1.2696,1.27005,60600000.0
2008-12-05 23:13:00,1.27005,1.2701,1.26915,1.2697,93800000.0
2008-12-05 23:14:00,1.2697,1.2697,1.2697,1.2697,5000000.0
2008-12-05 23:15:00,1.2697,1.27,1.26965,1.2697,41400000.0
2008-12-05 23:16:00,1.2697,1.2698,1.2697,1.2697,21200000.0
2008-12-05 23:17:00,1.26949,1.26949,1.2692,1.26921,25400000.0
2008-12-05 23:18:00,1.2697,1.2697,1.2691,1.2691,5000000.0
2008-12-05 23:19:00,1.26925,1.2698,1.26915,1.2696,55600000.0
2008-12-05 23:20:00,1.26975,1.2699,1.26945,1.2695,23000000.0
2008-12-05 23:21:00,1.2696,1.26965,1.2695,1.26965,30400000.0
2008-12-05 23:22:00,1.2697,1.2697,1.26935,1.26965,10000000.0
2008-12-05 23:23:00,1.26965,1.26965,1.26965,1.26965,1000000.0
2008-12-05 23:24:00,1.2693,1.26934,1.26926,1.26926,12000000.0
2008-12-05 23:25:00,1.26965,1.26965,1.2694,1.2694,25800000.0
2008-12-05 23:26:00,1.2695,1.2697,1.2695,1.26955,15000000.0
2008-12-05 23:27:00,1.26955,1.26955,1.2694,1.2694,15800000.0
2008-12-05 23:28:00,1.26935,1.26935,1.269,1.269,49400000.0
2008-12-05 23:29:00,1.2691,1.2691,1.26895,1.26895,35400000.0
2008-12-05 23:30:00,1.269,1.2691,1.2686,1.2686,45200000.0
2008-12-05 23:31:00,1.2685,1.2685,1.268,1.268,77000000.0
2008-12-05 23:32:00,1.26815,1.2682,1.2676,1.2676,12600000.0
2008-12-05 23:33:00,1.2676,1.2676,1.2676,1.2676,1000000.0
2008-12-05 23:34:00,1.26765,1.26875,1.26755,1.26855,44400000.0
2008-12-05 23:35:00,1.2686,1.26875,1.26835,1.2686,28200000.0
2008-12-05 23:36:00,1.26865,1.26865,1.26825,1.2684,6000000.0
2008-12-05 23:37:00,1.26835,1.26845,1.2677,1.2679,24200000.0
2008-12-05 23:38:00,1.2679,1.2679,1.26765,1.26775,7000000.0
2008-12-05 23:39:00,1.26775,1.26805,1.2677,1.2678,21800000.0
2008-12-05 23:40:00,1.2679,1.2679,1.2677,1.2678,21600000.0
2008-12-05 23:41:00,1.2679,1.2679,1.2677,1.2677,19000000.0
2008-12-05 23:42:00,1.2677,1.2677,1.2677,1.2677,1000000.0
2008-12-05 23:43:00,1.2668,1.2671,1.2668,1.2671,12600000.0
2008-12-05 23:44:00,1.2671,1.2671,1.26515,1.2654,61600000.0
2008-12-05 23:45:00,1.2654,1.2664,1.2652,1.2664,62600000.0
2008-12-05 23:46:00,1.2666,1.267,1.2666,1.267,27000000.0
2008-12-05 23:47:00,1.26695,1.2671,1.26635,1.26635,24600000.0
2008-12-05 23:48:00,1.2664,1.2669,1.26635,1.2669,28800000.0
2008-12-05 23:49:00,1.2669,1.2669,1.2669,1.2669,6000000.0
2008-12-05 23:50:00,1.2669,1.2683,1.2667,1.2667,30600000.0
2008-12-05 23:51:00,1.2669,1.2679,1.2669,1.2676,33000000.0
2008-12-05 23:52:00,1.2676,1.26815,1.26685,1.26815,36000000.0
2008-12-05 23:53:00,1.26765,1.2687,1.26765,1.2687,104000000.0
2008-12-05 23:54:00,1.2686,1.2687,1.26845,1.26865,154000000.0
2008-12-05 23:55:00,1.26845,1.2699,1.26825,1.2699,66400000.0
2008-12-05 23:56:00,1.27075,1.2709,1.2697,1.2701,83600000.0
2008-12-05 23:57:00,1.2701,1.27105,1.26965,1.27,88800000.0
2008-12-05 23:58:00,1.2701,1.2726,1.2701,1.27155,58200000.0
2008-12-05 23:59:00,1.27145,1.2715,1.27075,1.27075,21400000.0
2008-12-08 00:02:00,1.2739,1.2742,1.2739,1.2742,8800000.0
2008-12-08 00:04:00,1.2747,1.2747,1.2747,1.2747,8800000.0
2008-12-08 00:05:00,1.2745,1.2745,1.2745,1.2745,8800000.0
2008-12-08 00:06:00,1.2744,1.2744,1.2744,1.2744,8800000.0
2008-12-08 00:13:00,1.275,1.275,1.2746,1.2746,8800000.0
2008-12-08 00:14:00,1.2747,1.275,1.2747,1.275,8800000.0
2008-12-08 00:15:00,1.2751,1.2752,1.275,1.275,8800000.0
2008-12-08 00:16:00,1.2749,1.275,1.2749,1.275,8800000.0
2008-12-08 00:17:00,1.2746,1.2749,1.2746,1.2747,8800000.0
2008-12-08 00:18:00,1.2748,1.2749,1.2743,1.2743,8800000.0
2008-12-08 00:19:00,1.2742,1.2743,1.2738,1.2738,8800000.0
2008-12-08 00:20:00,1.2737,1.2737,1.2737,1.2737,8800000.0
2008-12-08 00:21:00,1.2739,1.274,1.2738,1.2738,8800000.0
2008-12-08 00:26:00,1.2737,1.2738,1.2737,1.2737,8800000.0
2008-12-08 00:27:00,1.274,1.274,1.2737,1.2739,8800000.0
2008-12-08 00:30:00,1.2736,1.2737,1.2735,1.2735,8800000.0
2008-12-08 00:31:00,1.2736,1.2739,1.2736,1.2739,8800000.0
2008-12-08 00:32:00,1.274,1.274,1.274,1.274,8800000.0
2008-12-08 00:33:00,1.2737,1.2739,1.2737,1.2739,8800000.0
2008-12-08 00:35:00,1.2737,1.2739,1.2735,1.2737,8800000.0
2008-12-08 00:36:00,1.2736,1.2736,1.2734,1.2734,8800000.0
2008-12-08 00:37:00,1.2733,1.2733,1.2733,1.2733,8800000.0
2008-12-08 00:38:00,1.2734,1.2734,1.2734,1.2734,8800000.0
2008-12-08 00:39:00,1.2735,1.2736,1.2735,1.2736,8800000.0
2008-12-08 00:40:00,1.2735,1.2738,1.2735,1.2738,8800000.0
2008-12-08 00:41:00,1.2737,1.2738,1.2734,1.2738,8800000.0
2008-12-08 00:42:00,1.2737,1.2737,1.2737,1.2737,8800000.0
2008-12-08 00:43:00,1.2735,1.2742,1.2735,1.2742,8800000.0
2008-12-08 00:44:00,1.2743,1.2744,1.2738,1.2738,8800000.0
2008-12-08 00:47:00,1.2739,1.2739,1.2738,1.2738,8800000.0
2008-12-08 00:49:00,1.2739,1.2739,1.2738,1.2739,8800000.0
2008-12-08 00:50:00,1.2738,1.2739,1.2738,1.2739,8800000.0
2008-12-08 00:51:00,1.2738,1.2738,1.2738,1.2738,8800000.0
2008-12-08 00:54:00,1.2737,1.2738,1.2737,1.2738,8800000.0
2008-12-08 00:55:00,1.2739,1.2739,1.2738,1.2738,8800000.0
2008-12-08 00:58:00,1.2737,1.2737,1.2735,1.2735,8800000.0
2008-12-08 00:59:00,1.2737,1.2738,1.2737,1.2737,8800000.0
2008-12-08 01:00:00,1.2738,1.2738,1.2738,1.2738,8800000.0
2008-12-08 01:01:00,1.2737,1.2737,1.2737,1.2737,8800000.0
2008-12-08 01:02:00,1.2738,1.2738,1.2738,1.2738,8800000.0
2008-12-08 01:04:00,1.2737,1.2738,1.2737,1.2738,8800000.0
2008-12-08 01:05:00,1.2739,1.2739,1.2738,1.2738,8800000.0
2008-12-08 01:07:00,1.2739,1.2739,1.2739,1.2739,8800000.0
2008-12-08 01:08:00,1.2738,1.2738,1.2736,1.2737,8800000.0
2008-12-08 01:09:00,1.2736,1.2737,1.2736,1.2737,8800000.0
2008-12-08 01:10:00,1.2736,1.2737,1.2736,1.2737,8800000.0
2008-12-08 01:14:00,1.2735,1.2735,1.2733,1.2733,8800000.0
2008-12-08 01:15:00,1.2732,1.2732,1.2731,1.2731,8800000.0
2008-12-08 01:17:00,1.2733,1.2733,1.2731,1.2733,8800000.0
2008-12-08 01:18:00,1.2734,1.2734,1.2734,1.2734,8800000.0
2008-12-08 01:19:00,1.2733,1.2734,1.2733,1.2734,8800000.0
2008-12-08 01:20:00,1.2733,1.2733,1.2731,1.2731,8800000.0
2008-12-08 01:21:00,1.2733,1.2733,1.2732,1.2733,8800000.0
2008-12-08 01:22:00,1.2732,1.2733,1.2726,1.2726,8800000.0
2008-12-08 01:23:00,1.2725,1.2726,1.2721,1.2724,8800000.0
2008-12-08 01:24:00,1.2725,1.2726,1.2723,1.2723,8800000.0
2008-12-08 01:25:00,1.2722,1.2722,1.2717,1.2717,8800000.0
2008-12-08 01:26:00,1.2718,1.2721,1.2718,1.2719,8800000.0
2008-12-08 01:27:00,1.2716,1.2716,1.2711,1.2714,8800000.0
2008-12-08 01:28:00,1.2719,1.2719,1.2714,1.2714,8800000.0
2008-12-08 01:29:00,1.2713,1.2721,1.2713,1.272,8800000.0
2008-12-08 01:30:00,1.2721,1.2721,1.272,1.272,8800000.0
2008-12-08 01:31:00,1.2723,1.2723,1.2721,1.2723,8800000.0
2008-12-08 01:33:00,1.2721,1.2721,1.2718,1.2721,8800000.0
2008-12-08 01:34:00,1.272,1.2721,1.272,1.2721,8800000.0
2008-12-08 01:36:00,1.2722,1.2723,1.2722,1.2722,8800000.0
2008-12-08 01:37:00,1.2723,1.2725,1.2723,1.2725,8800000.0
2008-12-08 01:38:00,1.2724,1.2724,1.2722,1.2723,8800000.0
2008-12-08 01:39:00,1.2722,1.2723,1.272,1.2721,8800000.0
2008-12-08 01:40:00,1.2722,1.2724,1.2722,1.2722,8800000.0
2008-12-08 01:43:00,1.2724,1.2724,1.2723,1.2723,8800000.0
2008-12-08 01:44:00,1.2724,1.2724,1.2724,1.2724,8800000.0
2008-12-08 01:45:00,1.2723,1.2723,1.2719,1.2719,8800000.0
2008-12-08 01:46:00,1.2718,1.2722,1.2718,1.2719,8800000.0
2008-12-08 01:47:00,1.2723,1.2723,1.2722,1.2722,8800000.0
2008-12-08 01:48:00,1.2721,1.2721,1.2718,1.2719,8800000.0
2008-12-08 01:49:00,1.272,1.2734,1.272,1.2722,8800000.0
2008-12-08 01:50:00,1.2723,1.2732,1.2723,1.2727,8800000.0
2008-12-08 01:51:00,1.2726,1.2728,1.2726,1.2727,8800000.0
2008-12-08 01:52:00,1.2726,1.2727,1.2726,1.2727,8800000.0
2008-12-08 01:53:00,1.2728,1.2728,1.272,1.2728,8800000.0
2008-12-08 01:54:00,1.2727,1.2731,1.2726,1.2726,8800000.0
2008-12-08 01:55:00,1.2724,1.2727,1.2723,1.2723,8800000.0
2008-12-08 01:56:00,1.2725,1.2725,1.2724,1.2725,8800000.0
2008-12-08 01:57:00,1.2726,1.2731,1.2724,1.273,8800000.0
2008-12-08 01:58:00,1.2731,1.2731,1.2727,1.2727,8800000.0
2008-12-08 01:59:00,1.2724,1.2725,1.2718,1.272,8800000.0
2008-12-08 02:00:00,1.2735,1.27385,1.2735,1.27385,8800000.0
2008-12-08 02:01:00,1.27385,1.27385,1.27385,1.27385,2400000.0
2008-12-08 02:02:00,1.27385,1.27395,1.27385,1.27395,9600000.0
2008-12-08 02:03:00,1.27371,1.27372,1.27342,1.27347,12400000.0
2008-12-08 02:04:00,1.27395,1.27395,1.27395,1.27395,4800000.0
2008-12-08 02:05:00,1.27395,1.27395,1.27395,1.27395,7200000.0
2008-12-08 02:06:00,1.27356,1.27357,1.27335,1.27344,37000000.0
2008-12-08 02:07:00,1.27363,1.27365,1.2736,1.2736,12400000.0
2008-12-08 02:08:00,1.27395,1.27395,1.27355,1.27375,7200000.0
2008-12-08 02:09:00,1.27375,1.27375,1.27365,1.27375,7200000.0
2008-12-08 02:10:00,1.27365,1.27365,1.27365,1.27365,4800000.0
2008-12-08 02:11:00,1.27365,1.27365,1.27365,1.27365,2400000.0
2008-12-08 02:12:00,1.27313,1.27346,1.27313,1.27332,43000000.0
2008-12-08 02:13:00,1.27365,1.27365,1.27365,1.27365,4800000.0
2008-12-08 02:14:00,1.2735,1.2735,1.2735,1.2735,4800000.0
2008-12-08 02:15:00,1.2735,1.2735,1.2728,1.2728,4000000.0
2008-12-08 02:16:00,1.2727,1.2729,1.27252,1.27274,25200000.0
2008-12-08 02:17:00,1.27295,1.27295,1.27295,1.27295,10000000.0
2008-12-08 02:18:00,1.27305,1.27305,1.27305,1.27305,7600000.0
2008-12-08 02:19:00,1.2729,1.27305,1.2729,1.27305,8600000.0
2008-12-08 02:20:00,1.2731,1.2731,1.27285,1.27285,14000000.0
2008-12-08 02:21:00,1.2729,1.2729,1.2729,1.2729,9800000.0
2008-12-08 02:22:00,1.2725,1.2729,1.2724,1.2725,84599999.0
2008-12-08 02:23:00,1.2725,1.2725,1.2718,1.2721,60600000.0
2008-12-08 02:24:00,1.27215,1.2722,1.2719,1.27195,32800000.0
2008-12-08 02:25:00,1.2719,1.2719,1.2713,1.2715,49600000.0
2008-12-08 02:26:00,1.2715,1.27165,1.2715,1.2715,16400000.0
2008-12-08 02:27:00,1.2715,1.2715,1.271,1.2711,37800000.0
2008-12-08 02:28:00,1.2711,1.27145,1.271,1.2711,81000000.0
2008-12-08 02:29:00,1.27125,1.27155,1.27125,1.27155,14600000.0
2008-12-08 02:30:00,1.27164,1.27177,1.27164,1.27177,4800000.0
2008-12-08 02:31:00,1.27165,1.2719,1.27165,1.2719,14800000.0
2008-12-08 02:32:00,1.27179,1.27179,1.2716,1.27163,15000000.0
2008-12-08 02:33:00,1.2719,1.2719,1.27135,1.27185,40400000.0
2008-12-08 02:34:00,1.2719,1.2719,1.2719,1.2719,3000000.0
2008-12-08 02:35:00,1.27195,1.27195,1.27195,1.27195,2000000.0
2008-12-08 02:36:00,1.2719,1.2719,1.2719,1.2719,10600000.0
2008-12-08 02:37:00,1.27205,1.2721,1.27205,1.2721,15200000.0
2008-12-08 02:38:00,1.2722,1.2722,1.27205,1.2721,21600000.0
2008-12-08 02:39:00,1.2719,1.272,1.2719,1.27195,18600000.0
2008-12-08 02:40:00,1.27195,1.27205,1.27195,1.272,15200000.0
2008-12-08 02:41:00,1.27175,1.27205,1.27157,1.27205,14400000.0
2008-12-08 02:42:00,1.27174,1.27217,1.27172,1.27172,43000000.0
2008-12-08 02:43:00,1.27205,1.27205,1.272,1.272,15200000.0
2008-12-08 02:44:00,1.2721,1.2721,1.2721,1.2721,7600000.0
2008-12-08 02:45:00,1.2721,1.2721,1.27165,1.27165,37600000.0
2008-12-08 02:46:00,1.2717,1.27185,1.2717,1.27175,34600000.0
2008-12-08 02:47:00,1.27185,1.2719,1.2718,1.2718,8400000.0
2008-12-08 02:48:00,1.2718,1.2718,1.2717,1.2718,53400000.0
2008-12-08 02:49:00,1.2718,1.2728,1.27145,1.2722,143200000.0
2008-12-08 02:50:00,1.2722,1.2724,1.2722,1.2724,23400000.0
2008-12-08 02:51:00,1.2724,1.2725,1.2724,1.27245,16000000.0
2008-12-08 02:52:00,1.27233,1.2726,1.27131,1.2721,33000000.0
2008-12-08 02:53:00,1.2726,1.2727,1.27235,1.2724,35200000.0
2008-12-08 02:54:00,1.27245,1.27285,1.2724,1.2724,90200000.0
2008-12-08 02:55:00,1.2725,1.2726,1.27235,1.2724,78200000.0
2008-12-08 02:56:00,1.2724,1.2724,1.2724,1.2724,9600000.0
2008-12-08 02:57:00,1.2724,1.2726,1.2724,1.27255,35600000.0
2008-12-08 02:58:00,1.27235,1.2724,1.27235,1.2724,26800000.0
2008-12-08 02:59:00,1.2724,1.2724,1.2714,1.27175,39600000.0
2008-12-08 03:00:00,1.27175,1.27195,1.2716,1.27185,14000000.0
2008-12-08 03:01:00,1.27155,1.2722,1.27155,1.2722,9800000.0
2008-12-08 03:02:00,1.2722,1.2722,1.27095,1.2715,39400000.0
2008-12-08 03:03:00,1.2715,1.27155,1.27145,1.27145,9000000.0
2008-12-08 03:04:00,1.27145,1.27145,1.27085,1.27115,47200000.0
2008-12-08 03:05:00,1.27115,1.27115,1.27095,1.271,72800000.0
2008-12-08 03:06:00,1.271,1.27115,1.271,1.27115,13600000.0
2008-12-08 03:07:00,1.27115,1.27115,1.27115,1.27115,12000000.0
2008-12-08 03:08:00,1.27115,1.27135,1.27115,1.27135,16800000.0
2008-12-08 03:09:00,1.27135,1.27135,1.27135,1.27135,4800000.0
2008-12-08 03:10:00,1.27135,1.27145,1.27135,1.2714,16800000.0
2008-12-08 03:11:00,1.2714,1.27155,1.2714,1.27155,16800000.0
2008-12-08 03:12:00,1.27155,1.27215,1.27155,1.27215,18200000.0
2008-12-08 03:13:00,1.27215,1.27215,1.2716,1.2716,20200000.0
2008-12-08 03:14:00,1.27175,1.27175,1.27175,1.27175,8000000.0
2008-12-08 03:15:00,1.27175,1.2721,1.27175,1.2721,14400000.0
2008-12-08 03:16:00,1.2722,1.2723,1.27215,1.2723,13000000.0
2008-12-08 03:17:00,1.2721,1.2721,1.2721,1.2721,2400000.0
2008-12-08 03:18:00,1.27175,1.27202,1.27166,1.27188,25400000.0
2008-12-08 03:19:00,1.27175,1.27224,1.27158,1.272,18000000.0
2008-12-08 03:20:00,1.2719,1.2719,1.2719,1.2719,5200000.0
2008-12-08 03:21:00,1.27195,1.27215,1.27185,1.27215,59200000.0
2008-12-08 03:22:00,1.27215,1.27215,1.27185,1.27195,24200000.0
2008-12-08 03:23:00,1.2719,1.2719,1.271,1.2715,42000000.0
2008-12-08 03:24:00,1.2718,1.2718,1.2713,1.2713,30200000.0
2008-12-08 03:25:00,1.2714,1.27155,1.27135,1.27155,22600000.0
2008-12-08 03:26:00,1.2718,1.27205,1.2718,1.27195,16800000.0
2008-12-08 03:27:00,1.2721,1.27265,1.2721,1.27265,12000000.0
2008-12-08 03:28:00,1.27265,1.2728,1.27265,1.2728,35400000.0
2008-12-08 03:29:00,1.2728,1.27315,1.2725,1.27315,31200000.0
2008-12-08 03:30:00,1.2725,1.27265,1.2725,1.27265,31200000.0
2008-12-08 03:31:00,1.27265,1.27265,1.27265,1.27265,2400000.0
2008-12-08 03:32:00,1.27248,1.27253,1.27224,1.27228,40200000.0
2008-12-08 03:33:00,1.27275,1.27275,1.27275,1.27275,2400000.0
2008-12-08 03:34:00,1.27275,1.27285,1.27275,1.27285,19200000.0
2008-12-08 03:35:00,1.27275,1.27285,1.27275,1.27285,21600000.0
2008-12-08 03:36:00,1.27275,1.27275,1.27275,1.27275,4800000.0
2008-12-08 03:37:00,1.2721,1.27235,1.272,1.27225,12000000.0
2008-12-08 03:38:00,1.27225,1.27225,1.27175,1.27185,20600000.0
2008-12-08 03:39:00,1.27185,1.27185,1.27185,1.27185,19200000.0
2008-12-08 03:40:00,1.2715,1.2716,1.27045,1.27115,62600000.0
2008-12-08 03:41:00,1.27155,1.2719,1.27155,1.27165,53600000.0
2008-12-08 03:42:00,1.27165,1.27195,1.27155,1.27165,55200000.0
2008-12-08 03:43:00,1.27175,1.27175,1.27165,1.27165,21600000.0
2008-12-08 03:44:00,1.272,1.2722,1.272,1.27215,41200000.0
2008-12-08 03:45:00,1.27215,1.27215,1.2715,1.27185,12000000.0
2008-12-08 03:46:00,1.27151,1.27181,1.27131,1.27176,50400000.0
2008-12-08 03:47:00,1.27136,1.27162,1.27062,1.27149,127000000.0
2008-12-08 03:48:00,1.27195,1.27195,1.27195,1.27195,7200000.0
2008-12-08 03:49:00,1.27195,1.27195,1.27155,1.27165,7200000.0
2008-12-08 03:50:00,1.2712,1.2712,1.27105,1.2711,14400000.0
2008-12-08 03:51:00,1.2711,1.2712,1.2711,1.2712,4000000.0
2008-12-08 03:52:00,1.27125,1.27125,1.27125,1.27125,12000000.0
2008-12-08 03:53:00,1.27135,1.27135,1.27125,1.27125,14400000.0
2008-12-08 03:54:00,1.27052,1.27099,1.27037,1.27058,37600000.0
2008-12-08 03:55:00,1.27019,1.27094,1.27017,1.27051,17400000.0
2008-12-08 03:56:00,1.27091,1.27092,1.27068,1.27068,9400000.0
2008-12-08 03:57:00,1.2709,1.271,1.27026,1.27026,18600000.0
2008-12-08 03:58:00,1.27105,1.27105,1.27105,1.27105,1600000.0
2008-12-08 03:59:00,1.2711,1.27125,1.27105,1.27125,15200000.0
2008-12-08 04:00:00,1.27125,1.27135,1.27125,1.27135,7200000.0
2008-12-08 04:01:00,1.27105,1.27124,1.27085,1.27085,108000000.0
2008-12-08 04:02:00,1.27135,1.27155,1.27135,1.27155,8000000.0
2008-12-08 04:03:00,1.2716,1.27165,1.2716,1.27165,7200000.0
2008-12-08 04:04:00,1.27125,1.27155,1.27125,1.27155,12000000.0
2008-12-08 04:05:00,1.2713,1.2715,1.2713,1.27135,5000000.0
2008-12-08 04:06:00,1.2712,1.2712,1.2712,1.2712,2800000.0
2008-12-08 04:07:00,1.27125,1.2713,1.27125,1.27125,5800000.0
2008-12-08 04:08:00,1.2713,1.2713,1.2713,1.2713,1000000.0
2008-12-08 04:09:00,1.27125,1.2713,1.27125,1.2713,3400000.0
2008-12-08 04:10:00,1.27125,1.2713,1.27125,1.2713,3400000.0
2008-12-08 04:11:00,1.27125,1.2724,1.27125,1.2724,96600000.0
2008-12-08 04:12:00,1.27255,1.27275,1.27195,1.2725,169600000.0
2008-12-08 04:13:00,1.2721,1.27225,1.27115,1.2719,60600000.0
2008-12-08 04:14:00,1.27185,1.27225,1.27185,1.27225,7200000.0
2008-12-08 04:15:00,1.27225,1.27225,1.27225,1.27225,14400000.0
2008-12-08 04:16:00,1.27225,1.27225,1.27225,1.27225,19200000.0
2008-12-08 04:17:00,1.27225,1.27225,1.27175,1.27185,13400000.0
2008-12-08 04:18:00,1.272,1.27205,1.272,1.27205,24000000.0
2008-12-08 04:19:00,1.27205,1.27205,1.27205,1.27205,7200000.0
2008-12-08 04:20:00,1.27205,1.27225,1.27205,1.27225,12000000.0
2008-12-08 04:21:00,1.27225,1.27225,1.272,1.27205,19200000.0
2008-12-08 04:22:00,1.27205,1.27205,1.27205,1.27205,4800000.0
2008-12-08 04:23:00,1.27205,1.27205,1.27205,1.27205,16800000.0
2008-12-08 04:24:00,1.27205,1.2722,1.27205,1.2722,12000000.0
2008-12-08 04:25:00,1.27225,1.27225,1.27225,1.27225,2400000.0
2008-12-08 04:26:00,1.27225,1.27235,1.27225,1.27235,7200000.0
2008-12-08 04:27:00,1.27235,1.2724,1.27195,1.2724,7200000.0
2008-12-08 04:28:00,1.27176,1.272,1.27174,1.27175,67600000.0
2008-12-08 04:29:00,1.27245,1.27245,1.27245,1.27245,2400000.0
2008-12-08 04:30:00,1.27192,1.27208,1.27177,1.27193,49200000.0
2008-12-08 04:31:00,1.27178,1.27206,1.27178,1.27201,25600000.0
2008-12-08 04:32:00,1.27245,1.27245,1.27245,1.27245,7200000.0
2008-12-08 04:33:00,1.27245,1.27245,1.27185,1.27185,61200000.0
2008-12-08 04:34:00,1.2721,1.27255,1.27185,1.27245,36400000.0
2008-12-08 04:35:00,1.27255,1.27265,1.27235,1.27235,14400000.0
2008-12-08 04:36:00,1.27225,1.27245,1.27225,1.27245,7200000.0
2008-12-08 04:37:00,1.27255,1.27255,1.27255,1.27255,4800000.0
2008-12-08 04:38:00,1.2724,1.27255,1.2724,1.27245,16800000.0
2008-12-08 04:39:00,1.2724,1.2724,1.2724,1.2724,7200000.0
2008-12-08 04:40:00,1.27245,1.27245,1.2721,1.2722,13200000.0
2008-12-08 04:41:00,1.2722,1.27245,1.2721,1.2722,21400000.0
2008-12-08 04:42:00,1.2722,1.2722,1.2722,1.2722,14400000.0
2008-12-08 04:43:00,1.2722,1.2722,1.271,1.271,6800000.0
2008-12-08 04:44:00,1.2714,1.27155,1.2713,1.2714,13400000.0
2008-12-08 04:45:00,1.2715,1.2715,1.2712,1.2713,11600000.0
2008-12-08 04:46:00,1.27096,1.27116,1.27092,1.27104,44200000.0
2008-12-08 04:47:00,1.2714,1.27145,1.27075,1.27075,25800000.0
2008-12-08 04:48:00,1.27075,1.27105,1.27075,1.27095,27400000.0
2008-12-08 04:49:00,1.27105,1.27105,1.2708,1.2708,78000000.0
2008-12-08 04:50:00,1.271,1.271,1.2708,1.2708,32000000.0
2008-12-08 04:51:00,1.2708,1.27105,1.2708,1.2709,51200000.0
2008-12-08 04:52:00,1.2709,1.27095,1.2709,1.2709,8000000.0
2008-12-08 04:53:00,1.2709,1.2709,1.27085,1.2709,88000000.0
2008-12-08 04:54:00,1.27085,1.2709,1.2706,1.2706,178200000.0
2008-12-08 04:55:00,1.2706,1.2706,1.2706,1.2706,12200000.0
2008-12-08 04:56:00,1.2706,1.2706,1.2706,1.2706,5000000.0
2008-12-08 04:57:00,1.27029,1.27098,1.27029,1.27047,32800000.0
2008-12-08 04:58:00,1.2706,1.2706,1.2706,1.2706,12000000.0
2008-12-08 04:59:00,1.2706,1.2706,1.2705,1.2705,3400000.0
2008-12-08 05:00:00,1.2705,1.2705,1.2705,1.2705,1000000.0
2008-12-08 05:01:00,1.27015,1.27032,1.27008,1.27016,48000000.0
2008-12-08 05:02:00,1.27008,1.27017,1.27006,1.27006,17000000.0
2008-12-08 05:03:00,1.27026,1.2703,1.27004,1.2703,10800000.0
2008-12-08 05:04:00,1.27022,1.27034,1.27022,1.27034,7800000.0
2008-12-08 05:05:00,1.2705,1.2705,1.2705,1.2705,1000000.0
2008-12-08 05:06:00,1.27022,1.27027,1.27007,1.27013,49400000.0
2008-12-08 05:07:00,1.2705,1.2705,1.2705,1.2705,10400000.0
2008-12-08 05:08:00,1.27029,1.2703,1.27015,1.27015,25200000.0
2008-12-08 05:09:00,1.27025,1.27032,1.27018,1.27032,24800000.0
2008-12-08 05:10:00,1.2705,1.2705,1.2696,1.2696,91200000.0
2008-12-08 05:11:00,1.2696,1.2696,1.2696,1.2696,1600000.0
2008-12-08 05:12:00,1.2696,1.2696,1.2696,1.2696,6800000.0
2008-12-08 05:13:00,1.2696,1.26965,1.2696,1.2696,28400000.0
2008-12-08 05:14:00,1.2696,1.26965,1.2696,1.26965,14800000.0
2008-12-08 05:15:00,1.26965,1.26965,1.26965,1.26965,62400000.0
2008-12-08 05:16:00,1.26965,1.26965,1.26965,1.26965,62400000.0
2008-12-08 05:17:00,1.26965,1.26965,1.26965,1.26965,57600000.0
2008-12-08 05:18:00,1.26965,1.26965,1.26965,1.26965,40800000.0
2008-12-08 05:19:00,1.26934,1.26939,1.2691,1.26934,20200000.0
2008-12-08 05:20:00,1.26925,1.26934,1.26905,1.26929,12000000.0
2008-12-08 05:21:00,1.26975,1.2698,1.26955,1.26955,10200000.0
2008-12-08 05:22:00,1.26955,1.26955,1.26945,1.26945,7400000.0
2008-12-08 05:23:00,1.26945,1.26945,1.26935,1.26945,12000000.0
2008-12-08 05:24:00,1.2695,1.2695,1.2695,1.2695,1000000.0
2008-12-08 05:25:00,1.26945,1.26945,1.26925,1.26925,14400000.0
2008-12-08 05:26:00,1.2694,1.2695,1.2694,1.2695,6800000.0
2008-12-08 05:27:00,1.2692,1.26943,1.26915,1.2692,26400000.0
2008-12-08 05:28:00,1.2695,1.2695,1.26945,1.2695,4400000.0
2008-12-08 05:29:00,1.26945,1.2695,1.26945,1.2695,3400000.0
2008-12-08 05:30:00,1.2695,1.2695,1.26945,1.2695,17400000.0
2008-12-08 05:31:00,1.2695,1.2695,1.26945,1.26945,8400000.0
2008-12-08 05:32:00,1.2695,1.2695,1.26945,1.26945,3400000.0
2008-12-08 05:33:00,1.2695,1.2695,1.2695,1.2695,2000000.0
2008-12-08 05:34:00,1.2694,1.2695,1.2694,1.2695,5000000.0
2008-12-08 05:35:00,1.2695,1.2695,1.2694,1.26945,8000000.0
2008-12-08 05:36:00,1.2694,1.26945,1.2694,1.26945,5600000.0
2008-12-08 05:37:00,1.2694,1.26945,1.2694,1.26945,5600000.0
2008-12-08 05:38:00,1.2694,1.26945,1.2694,1.26945,6600000.0
2008-12-08 05:39:00,1.2694,1.26945,1.2694,1.26945,5600000.0
2008-12-08 05:40:00,1.26945,1.26945,1.2694,1.26945,12600000.0
2008-12-08 05:41:00,1.26945,1.26945,1.2694,1.2694,4000000.0
2008-12-08 05:42:00,1.2694,1.2694,1.2694,1.2694,3000000.0
2008-12-08 05:43:00,1.2694,1.26945,1.2694,1.26945,10800000.0
2008-12-08 05:44:00,1.2694,1.2694,1.26935,1.2694,40200000.0
2008-12-08 05:45:00,1.26906,1.26928,1.26896,1.26908,59400000.0
2008-12-08 05:46:00,1.2694,1.2695,1.2694,1.2695,10800000.0
2008-12-08 05:47:00,1.26965,1.2698,1.26915,1.2694,88400000.0
2008-12-08 05:48:00,1.2694,1.2694,1.26935,1.26935,9400000.0
2008-12-08 05:49:00,1.26914,1.26932,1.26892,1.26892,12400000.0
2008-12-08 05:50:00,1.2693,1.26935,1.26915,1.26925,21800000.0
2008-12-08 05:51:00,1.26935,1.26935,1.26935,1.26935,1000000.0
2008-12-08 05:52:00,1.26907,1.26917,1.26887,1.26915,86000000.0
2008-12-08 05:53:00,1.26916,1.26919,1.26896,1.26898,117000000.0
2008-12-08 05:54:00,1.2693,1.26935,1.2693,1.26935,10400000.0
2008-12-08 05:55:00,1.26935,1.26935,1.26935,1.26935,1600000.0
2008-12-08 05:56:00,1.2693,1.26935,1.2692,1.2693,25000000.0
2008-12-08 05:57:00,1.26935,1.26935,1.26935,1.26935,3000000.0
2008-12-08 05:58:00,1.26935,1.26935,1.26935,1.26935,1000000.0
2008-12-08 05:59:00,1.26935,1.26935,1.26935,1.26935,2000000.0
2008-12-08 06:00:00,1.26935,1.2695,1.26935,1.26945,32800000.0
2008-12-08 06:01:00,1.2694,1.26945,1.2694,1.26945,5000000.0
2008-12-08 06:02:00,1.26913,1.26926,1.26887,1.26898,50600000.0
2008-12-08 06:03:00,1.26945,1.26945,1.26945,1.26945,1000000.0
2008-12-08 06:04:00,1.2694,1.26945,1.2694,1.26945,4000000.0
2008-12-08 06:05:00,1.2694,1.26945,1.2694,1.26945,4000000.0
2008-12-08 06:06:00,1.2694,1.26945,1.2694,1.26945,5000000.0
2008-12-08 06:07:00,1.2694,1.26945,1.2694,1.26945,4000000.0
2008-12-08 06:08:00,1.2695,1.2695,1.26945,1.2695,5200000.0
2008-12-08 06:09:00,1.26955,1.26955,1.26955,1.26955,14200000.0
2008-12-08 06:10:00,1.26955,1.26975,1.26955,1.2696,60600000.0
2008-12-08 06:11:00,1.2696,1.2696,1.2696,1.2696,9600000.0
2008-12-08 06:12:00,1.2696,1.2696,1.2696,1.2696,12000000.0
2008-12-08 06:13:00,1.2694,1.2694,1.2694,1.2694,1000000.0
2008-12-08 06:14:00,1.26955,1.26955,1.26955,1.26955,1000000.0
2008-12-08 06:15:00,1.26965,1.2697,1.26965,1.2697,5600000.0
2008-12-08 06:16:00,1.2693,1.2695,1.26929,1.26929,30800000.0
2008-12-08 06:17:00,1.26942,1.26942,1.26919,1.26919,12200000.0
2008-12-08 06:18:00,1.2697,1.2697,1.2697,1.2697,1200000.0
2008-12-08 06:19:00,1.26975,1.26975,1.26975,1.26975,6200000.0
2008-12-08 06:20:00,1.26937,1.26955,1.26924,1.26953,83600000.0
2008-12-08 06:21:00,1.2696,1.26983,1.2695,1.26972,112800000.0
2008-12-08 06:22:00,1.26945,1.26959,1.26941,1.26944,105400000.0
2008-12-08 06:23:00,1.2699,1.26995,1.2698,1.2698,5000000.0
2008-12-08 06:24:00,1.2698,1.2703,1.26965,1.2703,21600000.0
2008-12-08 06:25:00,1.2705,1.2708,1.2705,1.27065,31600000.0
2008-12-08 06:26:00,1.2707,1.2707,1.27065,1.27065,2000000.0
2008-12-08 06:27:00,1.27065,1.27075,1.27035,1.27035,11600000.0
2008-12-08 06:28:00,1.2704,1.2704,1.27035,1.27035,2000000.0
2008-12-08 06:29:00,1.27015,1.27015,1.2698,1.2698,8200000.0
2008-12-08 06:30:00,1.26974,1.26993,1.26917,1.26972,75600000.0
2008-12-08 06:31:00,1.26984,1.27015,1.26967,1.26974,45800000.0
2008-12-08 06:32:00,1.26947,1.26956,1.26945,1.26954,64800000.0
2008-12-08 06:33:00,1.2699,1.2699,1.2699,1.2699,7200000.0
2008-12-08 06:34:00,1.27021,1.27021,1.26963,1.26967,43600000.0
2008-12-08 06:35:00,1.2699,1.27015,1.2698,1.27015,41400000.0
2008-12-08 06:36:00,1.2698,1.2699,1.2698,1.2699,75200000.0
2008-12-08 06:37:00,1.2699,1.27,1.26985,1.26985,27400000.0
2008-12-08 06:38:00,1.27,1.27,1.26985,1.26985,14200000.0
2008-12-08 06:39:00,1.2699,1.2699,1.2699,1.2699,52000000.0
2008-12-08 06:40:00,1.26985,1.26985,1.26985,1.26985,13200000.0
2008-12-08 06:41:00,1.27015,1.27015,1.26985,1.27015,112000004.0
2008-12-08 06:42:00,1.27015,1.27025,1.27015,1.27025,14400000.0
2008-12-08 06:43:00,1.27025,1.27025,1.27005,1.27005,10600000.0
2008-12-08 06:44:00,1.27025,1.27025,1.26995,1.27,33400000.0
2008-12-08 06:45:00,1.27,1.27,1.27,1.27,22800000.0
2008-12-08 06:46:00,1.27,1.27005,1.27,1.27005,16800000.0
2008-12-08 06:47:00,1.27005,1.27015,1.27005,1.2701,11600000.0
2008-12-08 06:48:00,1.2701,1.27015,1.2701,1.27015,9800000.0
2008-12-08 06:49:00,1.27015,1.27035,1.27015,1.27035,11000000.0
2008-12-08 06:50:00,1.27045,1.27045,1.2704,1.27045,9600000.0
2008-12-08 06:51:00,1.27045,1.2705,1.27015,1.27035,27000000.0
2008-12-08 06:52:00,1.27045,1.27045,1.27045,1.27045,2400000.0
2008-12-08 06:53:00,1.2704,1.2704,1.27015,1.27015,6000000.0
2008-12-08 06:54:00,1.2702,1.2702,1.2702,1.2702,3200000.0
2008-12-08 06:55:00,1.26973,1.27013,1.26967,1.26985,45000000.0
2008-12-08 06:56:00,1.2702,1.2702,1.2702,1.2702,2000000.0
2008-12-08 06:57:00,1.2702,1.2702,1.2702,1.2702,3200000.0
2008-12-08 06:58:00,1.26977,1.26988,1.26966,1.26986,47200000.0
2008-12-08 06:59:00,1.26953,1.26991,1.26953,1.26977,55200000.0
2008-12-08 07:00:00,1.27025,1.27045,1.2701,1.2703,24000000.0
2008-12-08 07:01:00,1.27045,1.2706,1.27025,1.27035,36000000.0
2008-12-08 07:02:00,1.27035,1.27055,1.27035,1.27045,24200000.0
2008-12-08 07:03:00,1.27045,1.27105,1.27045,1.27105,33400000.0
2008-12-08 07:04:00,1.27105,1.2714,1.2708,1.27125,59800000.0
2008-12-08 07:05:00,1.27125,1.27125,1.27125,1.27125,7200000.0
2008-12-08 07:06:00,1.27125,1.27125,1.27125,1.27125,9600000.0
2008-12-08 07:07:00,1.27125,1.27125,1.27125,1.27125,19200000.0
2008-12-08 07:08:00,1.27125,1.27135,1.27125,1.27135,14400000.0
2008-12-08 07:09:00,1.27135,1.27185,1.27135,1.27165,21200000.0
2008-12-08 07:10:00,1.27145,1.2719,1.27145,1.27185,15000000.0
2008-12-08 07:11:00,1.27195,1.27195,1.2718,1.27195,3000000.0
2008-12-08 07:12:00,1.2718,1.2718,1.2718,1.2718,1000000.0
2008-12-08 07:13:00,1.27175,1.27175,1.27175,1.27175,3800000.0
2008-12-08 07:14:00,1.27175,1.27175,1.27135,1.27175,43800000.0
2008-12-08 07:15:00,1.27175,1.27175,1.27175,1.27175,26400000.0
2008-12-08 07:16:00,1.27175,1.2721,1.27175,1.2721,30000000.0
2008-12-08 07:17:00,1.27205,1.2721,1.2719,1.27195,7000000.0
2008-12-08 07:18:00,1.2717,1.27175,1.2717,1.27175,26400000.0
2008-12-08 07:19:00,1.27175,1.27185,1.27175,1.27185,3400000.0
2008-12-08 07:20:00,1.27165,1.2719,1.2715,1.2719,6200000.0
2008-12-08 07:21:00,1.2716,1.27185,1.27147,1.27163,19200000.0
2008-12-08 07:22:00,1.2718,1.27185,1.2718,1.27185,10200000.0
2008-12-08 07:23:00,1.2719,1.2719,1.27185,1.27185,3400000.0
2008-12-08 07:24:00,1.2719,1.2719,1.2719,1.2719,1000000.0
2008-12-08 07:25:00,1.27185,1.27185,1.2714,1.27145,20000000.0
2008-12-08 07:26:00,1.2713,1.2716,1.27125,1.27125,15200000.0
2008-12-08 07:27:00,1.27135,1.27135,1.27135,1.27135,3000000.0
2008-12-08 07:28:00,1.27115,1.2713,1.27115,1.2713,2000000.0
2008-12-08 07:29:00,1.27135,1.27135,1.27115,1.2712,3000000.0
2008-12-08 07:30:00,1.2713,1.27135,1.271,1.27105,22800000.0
2008-12-08 07:31:00,1.27115,1.2712,1.27115,1.2712,2000000.0
2008-12-08 07:32:00,1.27135,1.27135,1.271,1.2712,10800000.0
2008-12-08 07:33:00,1.2711,1.2713,1.2711,1.2713,3000000.0
2008-12-08 07:34:00,1.27105,1.27105,1.27105,1.27105,1000000.0
2008-12-08 07:35:00,1.2712,1.27135,1.27115,1.27115,5000000.0
2008-12-08 07:36:00,1.2713,1.2713,1.27115,1.27115,2000000.0
2008-12-08 07:37:00,1.2712,1.27135,1.2712,1.27135,5000000.0
2008-12-08 07:38:00,1.27115,1.2713,1.27115,1.2713,3000000.0
2008-12-08 07:39:00,1.27115,1.2712,1.27095,1.27115,13200000.0
2008-12-08 07:40:00,1.271,1.2714,1.27095,1.2712,24800000.0
2008-12-08 07:41:00,1.27138,1.27146,1.27112,1.27112,45000000.0
2008-12-08 07:42:00,1.2712,1.2713,1.2712,1.2713,23200000.0
2008-12-08 07:43:00,1.2716,1.2716,1.27035,1.2704,20400000.0
2008-12-08 07:44:00,1.2701,1.2701,1.2701,1.2701,3000000.0
2008-12-08 07:45:00,1.2702,1.27045,1.2702,1.27035,10000000.0
2008-12-08 07:46:00,1.2703,1.2703,1.2701,1.2701,8800000.0
2008-12-08 07:47:00,1.2701,1.27025,1.2701,1.27025,9400000.0
2008-12-08 07:48:00,1.27035,1.2704,1.2701,1.2701,8000000.0
2008-12-08 07:49:00,1.27025,1.2704,1.2701,1.2701,8000000.0
2008-12-08 07:50:00,1.27025,1.2704,1.27025,1.2704,6000000.0
2008-12-08 07:51:00,1.2703,1.2703,1.2701,1.2701,3000000.0
2008-12-08 07:52:00,1.2702,1.2703,1.2702,1.2703,5000000.0
2008-12-08 07:53:00,1.2701,1.27035,1.2701,1.2703,9000000.0
2008-12-08 07:54:00,1.2701,1.27045,1.2701,1.27045,6000000.0
2008-12-08 07:55:00,1.2704,1.27055,1.2704,1.27055,7400000.0
2008-12-08 07:56:00,1.27055,1.2706,1.27055,1.2706,2000000.0
2008-12-08 07:57:00,1.2705,1.2707,1.2705,1.2707,8600000.0
2008-12-08 07:58:00,1.2706,1.2706,1.2706,1.2706,3400000.0
2008-12-08 07:59:00,1.27075,1.27075,1.27075,1.27075,1000000.0
2008-12-08 08:00:00,1.2707,1.27075,1.2707,1.27075,4000000.0
2008-12-08 08:01:00,1.2707,1.27075,1.2707,1.2707,7400000.0
2008-12-08 08:02:00,1.2707,1.2707,1.2707,1.2707,3000000.0
2008-12-08 08:03:00,1.27065,1.27065,1.2703,1.2703,31800000.0
2008-12-08 08:04:00,1.2704,1.2704,1.2704,1.2704,3200000.0
2008-12-08 08:05:00,1.2704,1.2704,1.26985,1.27,30200000.0
2008-12-08 08:06:00,1.27,1.27,1.2694,1.2694,16400000.0
2008-12-08 08:07:00,1.2695,1.2695,1.2694,1.2694,19200000.0
2008-12-08 08:08:00,1.26923,1.26926,1.26909,1.26918,19600000.0
2008-12-08 08:09:00,1.26945,1.26945,1.26945,1.26945,1000000.0
2008-12-08 08:10:00,1.2694,1.26945,1.2692,1.2692,65400000.0
2008-12-08 08:11:00,1.2692,1.2692,1.2691,1.2691,118800000.0
2008-12-08 08:12:00,1.26885,1.26885,1.26835,1.26835,54400000.0
2008-12-08 08:13:00,1.2683,1.2684,1.2682,1.26825,55400000.0
2008-12-08 08:14:00,1.26825,1.2683,1.26805,1.2682,48200001.0
2008-12-08 08:15:00,1.26815,1.2682,1.2681,1.2681,68999998.0
2008-12-08 08:16:00,1.2681,1.2681,1.26765,1.2677,299600006.0
2008-12-08 08:17:00,1.26745,1.2675,1.2671,1.2671,39200000.0
2008-12-08 08:18:00,1.2671,1.2671,1.26625,1.26655,83800000.0
2008-12-08 08:19:00,1.2666,1.267,1.2664,1.2665,96000000.0
2008-12-08 08:20:00,1.2665,1.26655,1.26635,1.26635,307400000.0
2008-12-08 08:21:00,1.2664,1.26645,1.26595,1.26605,26000000.0
2008-12-08 08:22:00,1.26605,1.2661,1.26575,1.2659,10800000.0
2008-12-08 08:23:00,1.26595,1.266,1.26595,1.26595,24800000.0
2008-12-08 08:24:00,1.266,1.26605,1.26535,1.2658,72600000.0
2008-12-08 08:25:00,1.26595,1.26595,1.26475,1.26495,44800000.0
2008-12-08 08:26:00,1.26495,1.2651,1.26495,1.2651,17200000.0
2008-12-08 08:27:00,1.2651,1.2653,1.2651,1.2653,13000000.0
2008-12-08 08:28:00,1.2652,1.2652,1.2652,1.2652,4800000.0
2008-12-08 08:29:00,1.2653,1.2653,1.2651,1.26525,4800000.0
2008-12-08 08:30:00,1.2654,1.26545,1.265,1.26515,19000000.0
2008-12-08 08:31:00,1.2652,1.2652,1.26395,1.2641,92600000.0
2008-12-08 08:32:00,1.2641,1.2642,1.2641,1.26415,12000000.0
2008-12-08 08:33:00,1.26415,1.2644,1.26415,1.26435,28800000.0
2008-12-08 08:34:00,1.26435,1.26475,1.2642,1.26475,126800000.0
2008-12-08 08:35:00,1.26475,1.26475,1.26435,1.2644,293800003.0
2008-12-08 08:36:00,1.2644,1.2644,1.26415,1.26415,256800001.0
2008-12-08 08:37:00,1.2642,1.26445,1.2642,1.2643,14200000.0
2008-12-08 08:38:00,1.26425,1.26475,1.26395,1.26455,92000000.0
2008-12-08 08:39:00,1.2645,1.26465,1.26435,1.26435,49800000.0
2008-12-08 08:40:00,1.26435,1.26445,1.26415,1.26425,71800000.0
2008-12-08 08:41:00,1.2642,1.2642,1.2639,1.264,152599999.0
2008-12-08 08:42:00,1.26405,1.26405,1.2631,1.264,63200000.0
2008-12-08 08:43:00,1.26355,1.2638,1.26335,1.26375,31400000.0
2008-12-08 08:44:00,1.26375,1.26415,1.26375,1.26385,43200000.0
2008-12-08 08:45:00,1.2639,1.26445,1.2639,1.26435,17000000.0
2008-12-08 08:46:00,1.26435,1.26445,1.26435,1.26445,9600000.0
2008-12-08 08:47:00,1.26445,1.26455,1.26405,1.26415,45400000.0
2008-12-08 08:48:00,1.26415,1.26425,1.26415,1.26425,36000000.0
2008-12-08 08:49:00,1.26425,1.26425,1.2639,1.26405,75600000.0
2008-12-08 08:50:00,1.26405,1.26405,1.26345,1.26345,46600000.0
2008-12-08 08:51:00,1.2634,1.2635,1.26305,1.26325,40600000.0
2008-12-08 08:52:00,1.26335,1.26345,1.2631,1.26335,98800000.0
2008-12-08 08:53:00,1.26335,1.26335,1.2621,1.26245,71600000.0
2008-12-08 08:54:00,1.26225,1.26225,1.262,1.26215,15800000.0
2008-12-08 08:55:00,1.26205,1.26235,1.26205,1.2623,12200000.0
2008-12-08 08:56:00,1.26225,1.26225,1.2614,1.26155,45800000.0
2008-12-08 08:57:00,1.26155,1.2617,1.26145,1.26155,25000000.0
2008-12-08 08:58:00,1.2616,1.2618,1.26105,1.2611,68200000.0
2008-12-08 08:59:00,1.2611,1.26135,1.2604,1.2607,126400000.0
2008-12-08 09:00:00,1.26075,1.26115,1.2593,1.25965,214200000.0
2008-12-08 09:01:00,1.25965,1.26015,1.25965,1.25975,52200000.0
2008-12-08 09:02:00,1.25985,1.2605,1.25955,1.2602,85400000.0
2008-12-08 09:03:00,1.2602,1.2602,1.25975,1.25975,40400000.0
2008-12-08 09:04:00,1.2599,1.2609,1.2599,1.26,125200000.0
2008-12-08 09:05:00,1.26015,1.26045,1.2601,1.26015,29600000.0
2008-12-08 09:06:00,1.26015,1.2602,1.2595,1.25965,51600000.0
2008-12-08 09:07:00,1.25965,1.2597,1.2593,1.2594,73600000.0
2008-12-08 09:08:00,1.2594,1.2597,1.2592,1.25965,63600000.0
2008-12-08 09:09:00,1.25965,1.25985,1.25965,1.25975,22400000.0
2008-12-08 09:10:00,1.25975,1.25975,1.25965,1.25965,7600000.0
2008-12-08 09:11:00,1.25965,1.25965,1.259,1.259,33400000.0
2008-12-08 09:12:00,1.25905,1.25915,1.25805,1.2581,55400000.0
2008-12-08 09:13:00,1.25815,1.2584,1.2578,1.2578,91600000.0
2008-12-08 09:14:00,1.2574,1.2576,1.2572,1.2572,16400000.0
2008-12-08 09:15:00,1.25715,1.2574,1.25675,1.25725,45400000.0
2008-12-08 09:16:00,1.25735,1.2577,1.25735,1.2577,13400000.0
2008-12-08 09:17:00,1.2578,1.2583,1.2574,1.2579,106400000.0
2008-12-08 09:18:00,1.25795,1.25855,1.25795,1.25835,66600000.0
2008-12-08 09:19:00,1.2583,1.25835,1.25785,1.25785,57000000.0
2008-12-08 09:20:00,1.25795,1.2582,1.2571,1.2571,40800000.0
2008-12-08 09:21:00,1.25735,1.25795,1.25725,1.25765,47000000.0
2008-12-08 09:22:00,1.25775,1.25795,1.2574,1.25795,42200000.0
2008-12-08 09:23:00,1.25805,1.2593,1.25745,1.25775,137400000.0
2008-12-08 09:24:00,1.25775,1.25835,1.2571,1.25805,65400000.0
2008-12-08 09:25:00,1.2584,1.25925,1.25795,1.2589,86000000.0
2008-12-08 09:26:00,1.2589,1.2603,1.2589,1.2601,170200000.0
2008-12-08 09:27:00,1.2601,1.2602,1.25975,1.26,116200000.0
2008-12-08 09:28:00,1.2601,1.2603,1.2601,1.2603,38600000.0
2008-12-08 09:29:00,1.2603,1.2603,1.25995,1.25995,31200000.0
2008-12-08 09:30:00,1.2599,1.26,1.25925,1.25965,64000000.0
2008-12-08 09:31:00,1.25975,1.2598,1.2591,1.2591,47000000.0
2008-12-08 09:32:00,1.2591,1.2591,1.2583,1.25865,75200000.0
2008-12-08 09:33:00,1.2587,1.2587,1.258,1.258,33200000.0
2008-12-08 09:34:00,1.25805,1.2585,1.2579,1.258,56600000.0
2008-12-08 09:35:00,1.25795,1.2593,1.2572,1.25855,119400000.0
2008-12-08 09:36:00,1.2588,1.2588,1.25835,1.25875,44800000.0
2008-12-08 09:37:00,1.25865,1.25865,1.25775,1.25865,63800000.0
2008-12-08 09:38:00,1.2588,1.2596,1.2585,1.25915,75200000.0
2008-12-08 09:39:00,1.2592,1.26015,1.2592,1.2596,46600000.0
2008-12-08 09:40:00,1.2596,1.2596,1.25905,1.2591,39800000.0
2008-12-08 09:41:00,1.2591,1.2593,1.25715,1.2572,84400000.0
2008-12-08 09:42:00,1.25715,1.25835,1.2568,1.25795,84800000.0
2008-12-08 09:43:00,1.25795,1.258,1.25745,1.2575,45400000.0
2008-12-08 09:44:00,1.2575,1.2575,1.2561,1.25615,65000000.0
2008-12-08 09:45:00,1.2562,1.25625,1.2554,1.2555,254400000.0
2008-12-08 09:46:00,1.2555,1.2561,1.25525,1.25535,118000000.0
2008-12-08 09:47:00,1.25535,1.2559,1.2553,1.2554,118600000.0
2008-12-08 09:48:00,1.2555,1.2555,1.25495,1.25495,37400000.0
2008-12-08 09:49:00,1.2549,1.25495,1.2538,1.2538,92800000.0
2008-12-08 09:50:00,1.2538,1.254,1.25375,1.2538,86000000.0
2008-12-08 09:51:00,1.2538,1.2538,1.253,1.25305,142400000.0
2008-12-08 09:52:00,1.2531,1.25365,1.2531,1.25365,57400000.0
2008-12-08 09:53:00,1.2538,1.25395,1.25345,1.2537,73000000.0
2008-12-08 09:54:00,1.2538,1.25485,1.2538,1.25475,126200000.0
2008-12-08 09:55:00,1.25475,1.25475,1.25365,1.2537,63200000.0
2008-12-08 09:56:00,1.2537,1.25395,1.2529,1.2529,190600000.0
2008-12-08 09:57:00,1.25305,1.254,1.25305,1.2532,146200000.0
2008-12-08 09:58:00,1.2534,1.25545,1.25335,1.2552,147000000.0
2008-12-08 09:59:00,1.25485,1.25525,1.25485,1.2551,62000000.0
2008-12-08 10:00:00,1.25505,1.25505,1.25435,1.25445,112200000.0
2008-12-08 10:01:00,1.25445,1.2546,1.2533,1.2539,98000000.0
2008-12-08 10:02:00,1.254,1.25445,1.25365,1.25445,32800000.0
2008-12-08 10:03:00,1.25435,1.2544,1.2537,1.2543,86800000.0
2008-12-08 10:04:00,1.2544,1.2544,1.2539,1.2539,43800000.0
2008-12-08 10:05:00,1.2539,1.25415,1.2538,1.25405,64200000.0
2008-12-08 10:06:00,1.25415,1.25465,1.25395,1.25465,94000000.0
2008-12-08 10:07:00,1.25445,1.2547,1.25435,1.25465,45200000.0
2008-12-08 10:08:00,1.25465,1.25495,1.25465,1.25485,61200000.0
2008-12-08 10:09:00,1.25495,1.255,1.2541,1.2543,60000000.0
2008-12-08 10:10:00,1.25425,1.25475,1.25425,1.25475,22400000.0
2008-12-08 10:11:00,1.2547,1.2547,1.25425,1.2543,18000000.0
2008-12-08 10:12:00,1.25425,1.2543,1.2539,1.2539,30000000.0
2008-12-08 10:13:00,1.254,1.25415,1.2538,1.2538,95400000.0
2008-12-08 10:14:00,1.2538,1.2538,1.25285,1.25295,103400000.0
2008-12-08 10:15:00,1.25305,1.2531,1.25285,1.25295,38400000.0
2008-12-08 10:16:00,1.25285,1.2532,1.25285,1.25315,23200000.0
2008-12-08 10:17:00,1.2532,1.2542,1.2532,1.25385,47800000.0
2008-12-08 10:18:00,1.2539,1.25455,1.2539,1.2545,75600000.0
2008-12-08 10:19:00,1.2545,1.25505,1.2543,1.25465,66400000.0
2008-12-08 10:20:00,1.2547,1.2558,1.2547,1.25525,61200000.0
2008-12-08 10:21:00,1.25525,1.25525,1.2547,1.25475,14000000.0
2008-12-08 10:22:00,1.25485,1.25515,1.25485,1.25515,18000000.0
2008-12-08 10:23:00,1.2552,1.25525,1.25445,1.25505,34600000.0
2008-12-08 10:24:00,1.2545,1.25485,1.2537,1.25395,49000000.0
2008-12-08 10:25:00,1.254,1.2541,1.25265,1.25295,65600000.0
2008-12-08 10:26:00,1.2527,1.2533,1.2525,1.25295,124600000.0
2008-12-08 10:27:00,1.2529,1.25295,1.25285,1.25295,15000000.0
2008-12-08 10:28:00,1.25305,1.2535,1.25265,1.2532,37400000.0
2008-12-08 10:29:00,1.25325,1.2535,1.25325,1.2535,6000000.0
2008-12-08 10:30:00,1.2535,1.2535,1.2535,1.2535,15000000.0
2008-12-08 10:31:00,1.2535,1.2536,1.25325,1.25335,30000000.0
2008-12-08 10:32:00,1.25345,1.2537,1.25345,1.2536,19200000.0
2008-12-08 10:33:00,1.2534,1.25345,1.25325,1.25345,41000000.0
2008-12-08 10:34:00,1.25345,1.254,1.2533,1.2539,49200000.0
2008-12-08 10:35:00,1.2539,1.2539,1.25315,1.2534,21000000.0
2008-12-08 10:36:00,1.2533,1.25335,1.25305,1.25315,48200000.0
2008-12-08 10:37:00,1.25315,1.25355,1.25305,1.2532,156200000.0
2008-12-08 10:38:00,1.2534,1.25345,1.2528,1.25305,144600000.0
2008-12-08 10:39:00,1.2531,1.25365,1.2531,1.25365,46600000.0
2008-12-08 10:40:00,1.2538,1.25445,1.2538,1.25445,23800000.0
2008-12-08 10:41:00,1.25445,1.25445,1.25405,1.25405,99600000.0
2008-12-08 10:42:00,1.25415,1.2543,1.25415,1.2542,9600000.0
2008-12-08 10:43:00,1.25425,1.25445,1.25425,1.25445,29800000.0
2008-12-08 10:44:00,1.25445,1.25445,1.25415,1.2544,83200000.0
2008-12-08 10:45:00,1.25435,1.25445,1.2541,1.25415,32000000.0
2008-12-08 10:46:00,1.2541,1.2541,1.2541,1.2541,5600000.0
2008-12-08 10:47:00,1.25415,1.25445,1.2541,1.25445,13600000.0
2008-12-08 10:48:00,1.25445,1.25455,1.2544,1.25445,8400000.0
2008-12-08 10:49:00,1.25445,1.25445,1.25395,1.25415,28200000.0
2008-12-08 10:50:00,1.2541,1.25415,1.2541,1.25415,3000000.0
2008-12-08 10:51:00,1.2543,1.25435,1.25415,1.25435,13000000.0
2008-12-08 10:52:00,1.25435,1.25435,1.2541,1.25415,27200000.0
2008-12-08 10:53:00,1.2541,1.2541,1.25385,1.25395,96000000.0
2008-12-08 10:54:00,1.25395,1.2541,1.25355,1.25395,140200000.0
2008-12-08 10:55:00,1.25405,1.2552,1.2537,1.2552,129800000.0
2008-12-08 10:56:00,1.25525,1.2563,1.255,1.255,127800000.0
2008-12-08 10:57:00,1.255,1.255,1.25415,1.25415,103400000.0
2008-12-08 10:58:00,1.25425,1.2547,1.25405,1.2545,36000000.0
2008-12-08 10:59:00,1.25475,1.2551,1.25445,1.2546,69600000.0
2008-12-08 11:00:00,1.2544,1.25475,1.25415,1.25415,44600000.0
2008-12-08 11:01:00,1.25435,1.2548,1.25435,1.25445,73600000.0
2008-12-08 11:02:00,1.2546,1.2547,1.2544,1.25445,19200000.0
2008-12-08 11:03:00,1.25445,1.25445,1.25395,1.2542,28000000.0
2008-12-08 11:04:00,1.2542,1.2542,1.2531,1.25315,36200000.0
2008-12-08 11:05:00,1.25305,1.25305,1.25265,1.25305,12200000.0
2008-12-08 11:06:00,1.25305,1.25305,1.25105,1.25115,56200000.0
2008-12-08 11:07:00,1.25115,1.25115,1.25025,1.25035,87000000.0
2008-12-08 11:08:00,1.2504,1.25075,1.25015,1.25015,182400000.0
2008-12-08 11:09:00,1.2503,1.2503,1.25015,1.25025,33400000.0
2008-12-08 11:10:00,1.2502,1.25025,1.2501,1.2501,17000000.0
2008-12-08 11:11:00,1.2503,1.2507,1.25025,1.2505,56800000.0
2008-12-08 11:12:00,1.25055,1.2506,1.2498,1.2498,66400000.0
2008-12-08 11:13:00,1.24995,1.2501,1.24955,1.2501,71400000.0
2008-12-08 11:14:00,1.25015,1.25015,1.24965,1.2497,34400000.0
2008-12-08 11:15:00,1.2497,1.24985,1.24915,1.24915,33400000.0
2008-12-08 11:16:00,1.2492,1.24925,1.2474,1.24785,100800000.0
2008-12-08 11:17:00,1.24785,1.24825,1.2475,1.2476,175599996.0
2008-12-08 11:18:00,1.24765,1.24815,1.24735,1.248,71400000.0
2008-12-08 11:19:00,1.2479,1.24855,1.2476,1.2481,51600000.0
2008-12-08 11:20:00,1.24815,1.2487,1.2475,1.2486,82200000.0
2008-12-08 11:21:00,1.2487,1.24875,1.24795,1.24835,184999999.0
2008-12-08 11:22:00,1.2484,1.2494,1.2484,1.2493,71000000.0
2008-12-08 11:23:00,1.2493,1.2493,1.2476,1.2482,148800000.0
2008-12-08 11:24:00,1.2483,1.24915,1.24805,1.24905,263000000.0
2008-12-08 11:25:00,1.24895,1.24925,1.24765,1.2478,161200000.0
2008-12-08 11:26:00,1.2476,1.24835,1.2473,1.24765,178600000.0
2008-12-08 11:27:00,1.24765,1.24795,1.24565,1.24625,76000000.0
2008-12-08 11:28:00,1.24635,1.24685,1.2455,1.24685,127400000.0
2008-12-08 11:29:00,1.24685,1.2471,1.24595,1.24645,75000000.0
2008-12-08 11:30:00,1.2463,1.2475,1.24625,1.2473,51600000.0
2008-12-08 11:31:00,1.2473,1.24765,1.24715,1.24725,53200000.0
2008-12-08 11:32:00,1.2472,1.24785,1.2471,1.24735,59000000.0
2008-12-08 11:33:00,1.2477,1.2481,1.24635,1.2467,476199999.0
2008-12-08 11:34:00,1.2473,1.2479,1.24685,1.2477,76600000.0
2008-12-08 11:35:00,1.2477,1.2477,1.2477,1.2477,1000000.0
2008-12-08 11:36:00,1.2477,1.24785,1.24765,1.24785,19000000.0
2008-12-08 11:37:00,1.2478,1.2484,1.2478,1.24795,35800000.0
2008-12-08 11:38:00,1.2481,1.25,1.2481,1.24925,90000000.0
2008-12-08 11:39:00,1.24925,1.24925,1.24765,1.24835,149800000.0
2008-12-08 11:40:00,1.24855,1.24865,1.24825,1.24865,40200000.0
2008-12-08 11:41:00,1.2487,1.24955,1.24835,1.24835,77000000.0
2008-12-08 11:42:00,1.2485,1.2489,1.24845,1.24845,32400000.0
2008-12-08 11:43:00,1.24845,1.24935,1.24845,1.249,71800000.0
2008-12-08 11:44:00,1.249,1.24915,1.24845,1.24855,53200000.0
2008-12-08 11:45:00,1.24855,1.24975,1.24855,1.2491,102800000.0
2008-12-08 11:46:00,1.2497,1.2497,1.2494,1.2495,61800000.0
2008-12-08 11:47:00,1.24905,1.24985,1.2488,1.24985,173000000.0
2008-12-08 11:48:00,1.24925,1.24985,1.249,1.24925,247400001.0
2008-12-08 11:49:00,1.2493,1.25035,1.2493,1.25035,93000001.0
2008-12-08 11:50:00,1.25035,1.2504,1.2501,1.2504,13600000.0
2008-12-08 11:51:00,1.2505,1.2511,1.2503,1.25055,190600000.0
2008-12-08 11:52:00,1.2505,1.25055,1.249,1.24955,102400000.0
2008-12-08 11:53:00,1.24975,1.2505,1.2491,1.2505,76400000.0
2008-12-08 11:54:00,1.2506,1.25215,1.24965,1.2507,343900000.0
2008-12-08 11:55:00,1.2507,1.2513,1.2498,1.2513,89200000.0
2008-12-08 11:56:00,1.2514,1.2517,1.25075,1.25075,64200000.0
2008-12-08 11:57:00,1.25075,1.2516,1.25045,1.2516,223400000.0
2008-12-08 11:58:00,1.2516,1.252,1.2509,1.25115,142200000.0
2008-12-08 11:59:00,1.25115,1.2521,1.25115,1.2521,69000000.0
2008-12-08 12:00:00,1.2522,1.25315,1.2519,1.25245,56800000.0
2008-12-08 12:01:00,1.25255,1.25255,1.2518,1.2518,35000000.0
2008-12-08 12:02:00,1.25175,1.25215,1.25175,1.25215,35400000.0
2008-12-08 12:03:00,1.25215,1.2523,1.2521,1.2523,7200000.0
2008-12-08 12:04:00,1.25235,1.2527,1.25205,1.2527,39400000.0
2008-12-08 12:05:00,1.25275,1.2539,1.25275,1.2539,133000000.0
2008-12-08 12:06:00,1.2538,1.25395,1.25345,1.25395,10600000.0
2008-12-08 12:07:00,1.25405,1.25435,1.25345,1.2537,70400000.0
2008-12-08 12:08:00,1.25365,1.2539,1.25345,1.25365,26200000.0
2008-12-08 12:09:00,1.25365,1.25375,1.2535,1.2535,24600000.0
2008-12-08 12:10:00,1.2535,1.25355,1.2529,1.25295,50600000.0
2008-12-08 12:11:00,1.25295,1.2536,1.25275,1.25315,69600000.0
2008-12-08 12:12:00,1.25325,1.25325,1.25265,1.25265,27400000.0
2008-12-08 12:13:00,1.2527,1.25295,1.252,1.2529,48000000.0
2008-12-08 12:14:00,1.2529,1.2529,1.25235,1.2529,31000000.0
2008-12-08 12:15:00,1.25305,1.25305,1.25255,1.2526,27800000.0
2008-12-08 12:16:00,1.25235,1.2531,1.2522,1.2527,28200000.0
2008-12-08 12:17:00,1.25265,1.25295,1.25225,1.2524,67400000.0
2008-12-08 12:18:00,1.2524,1.25255,1.2523,1.25255,22600000.0
2008-12-08 12:19:00,1.25255,1.25255,1.25245,1.25245,3000000.0
2008-12-08 12:20:00,1.2524,1.2525,1.25215,1.25215,35600000.0
2008-12-08 12:21:00,1.25225,1.2523,1.2518,1.2519,53000000.0
2008-12-08 12:22:00,1.2519,1.2519,1.25085,1.25105,23200000.0
2008-12-08 12:23:00,1.25115,1.25145,1.25075,1.25095,108400000.0
2008-12-08 12:24:00,1.2509,1.2509,1.2494,1.25055,151400000.0
2008-12-08 12:25:00,1.25055,1.2507,1.2493,1.24965,137200000.0
2008-12-08 12:26:00,1.2496,1.2505,1.24945,1.2499,99200000.0
2008-12-08 12:27:00,1.2499,1.2499,1.24925,1.24935,59600000.0
2008-12-08 12:28:00,1.24935,1.25,1.2491,1.24915,133600000.0
2008-12-08 12:29:00,1.2493,1.24995,1.2493,1.24935,68400000.0
2008-12-08 12:30:00,1.24935,1.24945,1.2492,1.24935,42600000.0
2008-12-08 12:31:00,1.24945,1.2502,1.2493,1.2497,100000000.0
2008-12-08 12:32:00,1.24975,1.2505,1.24975,1.25035,91600000.0
2008-12-08 12:33:00,1.25035,1.25165,1.2502,1.251,104600000.0
2008-12-08 12:34:00,1.2504,1.251,1.2504,1.2507,38000000.0
2008-12-08 12:35:00,1.25065,1.2507,1.2501,1.25015,56200000.0
2008-12-08 12:36:00,1.25015,1.2502,1.24975,1.25,32000000.0
2008-12-08 12:37:00,1.25,1.2501,1.24995,1.25,12000000.0
2008-12-08 12:38:00,1.25025,1.25025,1.24865,1.2491,76800000.0
2008-12-08 12:39:00,1.2491,1.2491,1.24745,1.24775,147600000.0
2008-12-08 12:40:00,1.2478,1.24815,1.2475,1.2477,53200000.0
2008-12-08 12:41:00,1.24775,1.2485,1.2476,1.24795,93800000.0
2008-12-08 12:42:00,1.24795,1.24855,1.2478,1.24785,100200000.0
2008-12-08 12:43:00,1.24785,1.24885,1.24785,1.24885,51000000.0
2008-12-08 12:44:00,1.249,1.24985,1.24855,1.2488,204400000.0
2008-12-08 12:45:00,1.24875,1.2488,1.2486,1.24865,11000000.0
2008-12-08 12:46:00,1.24855,1.2489,1.24825,1.24835,51400000.0
2008-12-08 12:47:00,1.24835,1.24835,1.24635,1.24775,218800000.0
2008-12-08 12:48:00,1.2479,1.2484,1.24775,1.2483,117000000.0
2008-12-08 12:49:00,1.24835,1.249,1.24835,1.2488,151800000.0
2008-12-08 12:50:00,1.2488,1.2488,1.24875,1.24875,7400000.0
2008-12-08 12:51:00,1.24875,1.24945,1.24875,1.2491,58400000.0
2008-12-08 12:52:00,1.2491,1.2491,1.24845,1.2487,89200000.0
2008-12-08 12:53:00,1.2484,1.2488,1.24825,1.24865,46200000.0
2008-12-08 12:54:00,1.2487,1.24895,1.2486,1.2489,47000000.0
2008-12-08 12:55:00,1.2489,1.24905,1.2485,1.2485,26800000.0
2008-12-08 12:56:00,1.24855,1.2486,1.24845,1.24845,10000000.0
2008-12-08 12:57:00,1.2485,1.2485,1.2485,1.2485,1000000.0
2008-12-08 12:58:00,1.24819,1.24858,1.24812,1.24814,37400000.0
2008-12-08 12:59:00,1.24841,1.2486,1.24809,1.2482,19800000.0
2008-12-08 13:00:00,1.2485,1.24855,1.2485,1.24855,19000000.0
2008-12-08 13:01:00,1.24855,1.24855,1.2484,1.24845,14800000.0
2008-12-08 13:02:00,1.24845,1.24875,1.24675,1.247,147400000.0
2008-12-08 13:03:00,1.247,1.24715,1.24655,1.24655,154200000.0
2008-12-08 13:04:00,1.2467,1.2487,1.2465,1.24825,293800000.0
2008-12-08 13:05:00,1.24815,1.24925,1.2478,1.24925,365800000.0
2008-12-08 13:06:00,1.24925,1.24925,1.24875,1.24885,50000000.0
2008-12-08 13:07:00,1.24885,1.24885,1.2487,1.24885,23000000.0
2008-12-08 13:08:00,1.24885,1.2491,1.2487,1.249,54800000.0
2008-12-08 13:09:00,1.24905,1.24925,1.2475,1.2486,124400000.0
2008-12-08 13:10:00,1.2486,1.2492,1.2472,1.24785,104800000.0
2008-12-08 13:11:00,1.248,1.2481,1.24705,1.24805,277200000.0
2008-12-08 13:12:00,1.24815,1.24825,1.24725,1.2479,125400000.0
2008-12-08 13:13:00,1.2479,1.24805,1.24785,1.2479,32800000.0
2008-12-08 13:14:00,1.24785,1.24795,1.24775,1.24785,9200000.0
2008-12-08 13:15:00,1.2479,1.248,1.24775,1.24785,21400000.0
2008-12-08 13:16:00,1.24775,1.24825,1.2476,1.2479,103400000.0
2008-12-08 13:17:00,1.2479,1.2479,1.2479,1.2479,20800000.0
2008-12-08 13:18:00,1.2479,1.2485,1.24695,1.24795,243200000.0
2008-12-08 13:19:00,1.24825,1.24825,1.248,1.2481,68000000.0
2008-12-08 13:20:00,1.2481,1.2481,1.2481,1.2481,1000000.0
2008-12-08 13:21:00,1.24805,1.24805,1.248,1.248,6000000.0
2008-12-08 13:22:00,1.248,1.248,1.24795,1.24795,6000000.0
2008-12-08 13:23:00,1.24795,1.24795,1.24795,1.24795,1000000.0
2008-12-08 13:24:00,1.24805,1.24855,1.24805,1.24855,51600000.0
2008-12-08 13:25:00,1.24865,1.24905,1.24855,1.2488,122400000.0
2008-12-08 13:26:00,1.24895,1.2491,1.24845,1.24845,70600000.0
2008-12-08 13:27:00,1.24845,1.24855,1.24845,1.24855,4000000.0
2008-12-08 13:28:00,1.2485,1.24855,1.2485,1.24855,6000000.0
2008-12-08 13:29:00,1.2486,1.2491,1.24815,1.24815,52600000.0
2008-12-08 13:30:00,1.24815,1.2484,1.24815,1.2484,21000000.0
2008-12-08 13:31:00,1.2484,1.2484,1.2483,1.2483,8000000.0
2008-12-08 13:32:00,1.24835,1.2485,1.24835,1.2484,10000000.0
2008-12-08 13:33:00,1.24809,1.24827,1.24772,1.24812,40600000.0
2008-12-08 13:34:00,1.2484,1.2484,1.24835,1.2484,4000000.0
2008-12-08 13:35:00,1.24845,1.2485,1.2484,1.2484,8000000.0
2008-12-08 13:36:00,1.2484,1.24855,1.2484,1.24845,11000000.0
2008-12-08 13:37:00,1.24845,1.24845,1.2483,1.2483,30000000.0
2008-12-08 13:38:00,1.2484,1.24855,1.2483,1.2483,26000000.0
2008-12-08 13:39:00,1.2483,1.24845,1.248,1.24845,31400000.0
2008-12-08 13:40:00,1.2485,1.2485,1.24835,1.24835,3000000.0
2008-12-08 13:41:00,1.24796,1.24815,1.2479,1.24808,20000000.0
2008-12-08 13:42:00,1.24845,1.2485,1.24845,1.2485,2000000.0
2008-12-08 13:43:00,1.24845,1.24845,1.2484,1.2484,5000000.0
2008-12-08 13:44:00,1.2484,1.2484,1.2484,1.2484,3000000.0
2008-12-08 13:45:00,1.24865,1.24875,1.2482,1.2482,50400000.0
2008-12-08 13:46:00,1.2485,1.2486,1.2482,1.2486,21400000.0
2008-12-08 13:47:00,1.2486,1.24865,1.2486,1.2486,18400000.0
2008-12-08 13:48:00,1.2486,1.2486,1.248,1.248,13000000.0
2008-12-08 13:49:00,1.24825,1.24835,1.2481,1.2481,23600000.0
2008-12-08 13:50:00,1.24815,1.2482,1.24785,1.248,31800000.0
2008-12-08 13:51:00,1.24805,1.2483,1.2475,1.2475,72800000.0
2008-12-08 13:52:00,1.2475,1.24775,1.2475,1.24775,26000000.0
2008-12-08 13:53:00,1.2477,1.24785,1.2471,1.2472,37000000.0
2008-12-08 13:54:00,1.24725,1.24745,1.2472,1.24745,15000000.0
2008-12-08 13:55:00,1.2475,1.248,1.24745,1.248,44200000.0
2008-12-08 13:56:00,1.248,1.248,1.248,1.248,60000000.0
2008-12-08 13:57:00,1.248,1.248,1.2473,1.24745,13000000.0
2008-12-08 13:58:00,1.24745,1.24805,1.24745,1.248,23200000.0
2008-12-08 13:59:00,1.248,1.24865,1.248,1.24845,28000000.0
2008-12-08 14:00:00,1.2484,1.2489,1.2484,1.2489,23800000.0
2008-12-08 14:01:00,1.2489,1.2489,1.24875,1.24875,20000000.0
2008-12-08 14:02:00,1.24875,1.24875,1.24855,1.24865,29400000.0
2008-12-08 14:03:00,1.24865,1.2487,1.24815,1.24855,54800000.0
2008-12-08 14:04:00,1.24855,1.24885,1.24845,1.24885,50800000.0
2008-12-08 14:05:00,1.24885,1.24885,1.24875,1.2488,16400000.0
2008-12-08 14:06:00,1.24865,1.24869,1.24799,1.2483,44000000.0
2008-12-08 14:07:00,1.2488,1.2488,1.2487,1.2488,11600000.0
2008-12-08 14:08:00,1.24875,1.24895,1.2487,1.2487,7200000.0
2008-12-08 14:09:00,1.2488,1.2488,1.2488,1.2488,1000000.0
2008-12-08 14:10:00,1.2488,1.2488,1.2488,1.2488,5000000.0
2008-12-08 14:11:00,1.24875,1.24875,1.24875,1.24875,2000000.0
2008-12-08 14:12:00,1.24875,1.24875,1.24865,1.2487,15000000.0
2008-12-08 14:13:00,1.24865,1.24865,1.24865,1.24865,6800000.0
2008-12-08 14:14:00,1.24865,1.2487,1.24865,1.2487,9600000.0
2008-12-08 14:15:00,1.2487,1.24875,1.24865,1.24875,35000000.0
2008-12-08 14:16:00,1.24865,1.24865,1.24865,1.24865,17600000.0
2008-12-08 14:17:00,1.24865,1.24885,1.24865,1.2487,18800000.0
2008-12-08 14:18:00,1.2487,1.2487,1.24815,1.24855,61400000.0
2008-12-08 14:19:00,1.24838,1.24857,1.24813,1.24831,16400000.0
2008-12-08 14:20:00,1.24875,1.24875,1.2485,1.2485,14000000.0
2008-12-08 14:21:00,1.2486,1.2486,1.24815,1.2486,87200000.0
2008-12-08 14:22:00,1.24855,1.24855,1.2485,1.24855,5000000.0
2008-12-08 14:23:00,1.24855,1.24855,1.2485,1.24855,4000000.0
2008-12-08 14:24:00,1.2486,1.24895,1.2486,1.24895,17000000.0
2008-12-08 14:25:00,1.24905,1.24905,1.24905,1.24905,4800000.0
2008-12-08 14:26:00,1.2491,1.25125,1.24895,1.25045,322000000.0
2008-12-08 14:27:00,1.2502,1.2502,1.2487,1.2495,167600000.0
2008-12-08 14:28:00,1.2498,1.2503,1.2498,1.2503,47200000.0
2008-12-08 14:29:00,1.2504,1.25155,1.2504,1.25095,110200000.0
2008-12-08 14:30:00,1.25105,1.25155,1.25095,1.25135,109800000.0
2008-12-08 14:31:00,1.2515,1.2522,1.2512,1.25175,96800000.0
2008-12-08 14:32:00,1.25175,1.25175,1.25165,1.25175,7200000.0
2008-12-08 14:33:00,1.2517,1.2518,1.2515,1.2516,44200000.0
2008-12-08 14:34:00,1.2516,1.25185,1.2512,1.25155,90600000.0
2008-12-08 14:35:00,1.2515,1.2516,1.2511,1.25115,18200000.0
2008-12-08 14:36:00,1.2511,1.2511,1.24955,1.25015,141400000.0
2008-12-08 14:37:00,1.2503,1.2505,1.24905,1.24905,100400000.0
2008-12-08 14:38:00,1.2491,1.24975,1.2488,1.2497,96500000.0
2008-12-08 14:39:00,1.2497,1.2497,1.2493,1.24945,33600000.0
2008-12-08 14:40:00,1.2495,1.2501,1.2494,1.25,22000000.0
2008-12-08 14:41:00,1.25,1.25005,1.24995,1.24995,9000000.0
2008-12-08 14:42:00,1.25,1.25035,1.24995,1.25035,51000000.0
2008-12-08 14:43:00,1.25035,1.25035,1.24985,1.2502,27800000.0
2008-12-08 14:44:00,1.25035,1.25065,1.25025,1.25025,58600000.0
2008-12-08 14:45:00,1.2502,1.2507,1.24985,1.25015,149200000.0
2008-12-08 14:46:00,1.25055,1.2507,1.25055,1.2507,82200000.0
2008-12-08 14:47:00,1.2507,1.2507,1.25015,1.2507,60800000.0
2008-12-08 14:48:00,1.2507,1.2508,1.2507,1.2508,30600000.0
2008-12-08 14:49:00,1.2507,1.25075,1.2507,1.2507,33400000.0
2008-12-08 14:50:00,1.2507,1.2507,1.2507,1.2507,19800000.0
2008-12-08 14:51:00,1.2507,1.25095,1.2507,1.25095,35600000.0
2008-12-08 14:52:00,1.25095,1.25135,1.25085,1.25125,49000000.0
2008-12-08 14:53:00,1.25125,1.2513,1.25075,1.25095,64400000.0
2008-12-08 14:54:00,1.25085,1.25105,1.25085,1.25105,28000000.0
2008-12-08 14:55:00,1.2511,1.2514,1.2509,1.2511,57800000.0
2008-12-08 14:56:00,1.2512,1.25145,1.2512,1.25125,13200000.0
2008-12-08 14:57:00,1.25125,1.2515,1.25085,1.2515,61000000.0
2008-12-08 14:58:00,1.2515,1.25255,1.2514,1.2524,82000000.0
2008-12-08 14:59:00,1.2524,1.25265,1.25215,1.25265,52800000.0
2008-12-08 15:00:00,1.25265,1.2527,1.2517,1.2521,85600000.0
2008-12-08 15:01:00,1.2521,1.2527,1.2521,1.25215,34800000.0
2008-12-08 15:02:00,1.2523,1.25235,1.25225,1.25225,6000000.0
2008-12-08 15:03:00,1.2523,1.2526,1.25155,1.2519,63400000.0
2008-12-08 15:04:00,1.2521,1.2524,1.2517,1.25195,29600000.0
2008-12-08 15:05:00,1.25195,1.25205,1.25115,1.2514,65000000.0
2008-12-08 15:06:00,1.2514,1.2514,1.251,1.25125,17000000.0
2008-12-08 15:07:00,1.25125,1.2516,1.25105,1.25135,34200000.0
2008-12-08 15:08:00,1.2514,1.2514,1.25075,1.25105,48000000.0
2008-12-08 15:09:00,1.25095,1.25135,1.2509,1.25125,37000000.0
2008-12-08 15:10:00,1.2513,1.25135,1.25115,1.25115,20000000.0
2008-12-08 15:11:00,1.2511,1.2511,1.25045,1.25045,110200000.0
2008-12-08 15:12:00,1.2505,1.25085,1.2499,1.2499,95400000.0
2008-12-08 15:13:00,1.24985,1.2501,1.2491,1.2496,101600000.0
2008-12-08 15:14:00,1.24955,1.24955,1.24905,1.2493,97600000.0
2008-12-08 15:15:00,1.2493,1.2499,1.24915,1.24985,111400000.0
2008-12-08 15:16:00,1.24985,1.2499,1.2497,1.24975,161600000.0
2008-12-08 15:17:00,1.2498,1.24995,1.2492,1.2493,44600000.0
2008-12-08 15:18:00,1.2493,1.2495,1.2492,1.2495,24600000.0
2008-12-08 15:19:00,1.24955,1.24955,1.24925,1.24925,13000000.0
2008-12-08 15:20:00,1.2492,1.24945,1.2488,1.2493,83800000.0
2008-12-08 15:21:00,1.2493,1.2508,1.24905,1.2508,56200000.0
2008-12-08 15:22:00,1.2508,1.25095,1.25055,1.2507,36200000.0
2008-12-08 15:23:00,1.2507,1.2507,1.25055,1.2506,8000000.0
2008-12-08 15:24:00,1.2506,1.2506,1.24985,1.24995,44000000.0
2008-12-08 15:25:00,1.24995,1.2501,1.24985,1.24985,28800000.0
2008-12-08 15:26:00,1.2498,1.2498,1.2496,1.2496,67400000.0
2008-12-08 15:27:00,1.24965,1.25015,1.24965,1.2499,62200000.0
2008-12-08 15:28:00,1.25,1.25015,1.2494,1.2499,187600000.0
2008-12-08 15:29:00,1.24995,1.2501,1.2499,1.2499,31800000.0
2008-12-08 15:30:00,1.2499,1.25085,1.2499,1.25055,79600000.0
2008-12-08 15:31:00,1.25075,1.25095,1.25065,1.25065,25800000.0
2008-12-08 15:32:00,1.2507,1.25105,1.2506,1.251,72600000.0
2008-12-08 15:33:00,1.25095,1.25095,1.25095,1.25095,1000000.0
2008-12-08 15:34:00,1.25095,1.25105,1.2507,1.2509,26800000.0
2008-12-08 15:35:00,1.251,1.2511,1.25085,1.2509,8000000.0
2008-12-08 15:36:00,1.2509,1.2509,1.24975,1.25025,112000000.0
2008-12-08 15:37:00,1.25025,1.25095,1.2502,1.25095,35400000.0
2008-12-08 15:38:00,1.25095,1.25105,1.2509,1.25105,10000000.0
2008-12-08 15:39:00,1.25105,1.2512,1.251,1.25105,35200000.0
2008-12-08 15:40:00,1.25105,1.25105,1.25065,1.25065,41200000.0
2008-12-08 15:41:00,1.25065,1.25085,1.2505,1.2506,86600000.0
2008-12-08 15:42:00,1.25065,1.25075,1.25055,1.25055,21200000.0
2008-12-08 15:43:00,1.25055,1.25065,1.25055,1.25065,2000000.0
2008-12-08 15:44:00,1.2508,1.2509,1.2508,1.2509,3000000.0
2008-12-08 15:45:00,1.2509,1.25115,1.2509,1.251,23400000.0
2008-12-08 15:46:00,1.251,1.25105,1.2508,1.25105,30800000.0
2008-12-08 15:47:00,1.2511,1.2511,1.25105,1.25105,6000000.0
2008-12-08 15:48:00,1.25105,1.25105,1.25075,1.25095,15800000.0
2008-12-08 15:49:00,1.25095,1.25095,1.2496,1.24975,65400000.0
2008-12-08 15:50:00,1.24975,1.251,1.24975,1.25055,152999998.0
2008-12-08 15:51:00,1.25055,1.25055,1.25045,1.25055,15000000.0
2008-12-08 15:52:00,1.2506,1.25065,1.25,1.25,54200000.0
2008-12-08 15:53:00,1.25005,1.25055,1.25005,1.25045,61000000.0
2008-12-08 15:54:00,1.2503,1.2508,1.2503,1.25055,36800000.0
2008-12-08 15:55:00,1.2505,1.2505,1.24955,1.25005,75000000.0
2008-12-08 15:56:00,1.25005,1.25045,1.25005,1.2503,35200000.0
2008-12-08 15:57:00,1.25025,1.2505,1.25,1.2501,41000000.0
2008-12-08 15:58:00,1.25015,1.25025,1.25005,1.25005,21800000.0
2008-12-08 15:59:00,1.25005,1.25005,1.2459,1.24645,177000000.0
2008-12-08 16:00:00,1.2465,1.24695,1.24605,1.2465,118200000.0
2008-12-08 16:01:00,1.24655,1.24655,1.2448,1.245,175800000.0
2008-12-08 16:02:00,1.245,1.2452,1.2448,1.245,44400000.0
2008-12-08 16:03:00,1.24505,1.2461,1.2446,1.2458,126000000.0
2008-12-08 16:04:00,1.24585,1.2459,1.24495,1.24575,81400000.0
2008-12-08 16:05:00,1.24585,1.24675,1.24575,1.2464,70200000.0
2008-12-08 16:06:00,1.2465,1.2465,1.24585,1.24625,50200000.0
2008-12-08 16:07:00,1.24625,1.2469,1.24625,1.2469,27400000.0
2008-12-08 16:08:00,1.2471,1.2473,1.24675,1.24705,54400000.0
2008-12-08 16:09:00,1.24725,1.24755,1.24705,1.24725,77199999.0
2008-12-08 16:10:00,1.2472,1.2473,1.2468,1.2473,62200000.0
2008-12-08 16:11:00,1.2473,1.24735,1.2472,1.24735,15000000.0
2008-12-08 16:12:00,1.24735,1.2491,1.24725,1.24875,134000000.0
2008-12-08 16:13:00,1.2489,1.2493,1.248,1.2486,123200000.0
2008-12-08 16:14:00,1.2485,1.24875,1.24815,1.2483,62200000.0
2008-12-08 16:15:00,1.24835,1.24845,1.2481,1.24845,40600000.0
2008-12-08 16:16:00,1.24845,1.24845,1.24805,1.24845,66400000.0
2008-12-08 16:17:00,1.24855,1.24865,1.2484,1.24855,109000000.0
2008-12-08 16:18:00,1.2485,1.24865,1.24845,1.24855,76800000.0
2008-12-08 16:19:00,1.24855,1.2487,1.24855,1.2487,41000000.0
2008-12-08 16:20:00,1.2486,1.24875,1.24845,1.2486,18400000.0
2008-12-08 16:21:00,1.2487,1.24925,1.24855,1.2491,66000000.0
2008-12-08 16:22:00,1.2489,1.2491,1.2489,1.2491,18400000.0
2008-12-08 16:23:00,1.24905,1.24955,1.24905,1.24935,49200000.0
2008-12-08 16:24:00,1.24935,1.24945,1.249,1.2493,28600000.0
2008-12-08 16:25:00,1.24925,1.2493,1.24925,1.2493,20000000.0
2008-12-08 16:26:00,1.24955,1.25105,1.2493,1.251,141400000.0
2008-12-08 16:27:00,1.2513,1.2521,1.2513,1.25145,114000000.0
2008-12-08 16:28:00,1.25145,1.2515,1.2509,1.2514,118600000.0
2008-12-08 16:29:00,1.2514,1.25145,1.2509,1.251,85400000.0
2008-12-08 16:30:00,1.2511,1.25125,1.25045,1.2506,85200000.0
2008-12-08 16:31:00,1.2506,1.25115,1.2506,1.25115,40000000.0
2008-12-08 16:32:00,1.2509,1.25125,1.2505,1.25105,119600000.0
2008-12-08 16:33:00,1.251,1.2516,1.251,1.2513,61600000.0
2008-12-08 16:34:00,1.2514,1.2514,1.25085,1.25135,79600000.0
2008-12-08 16:35:00,1.25135,1.25175,1.25115,1.2516,101200000.0
2008-12-08 16:36:00,1.2516,1.2516,1.2507,1.2508,99200000.0
2008-12-08 16:37:00,1.25075,1.2508,1.2496,1.24965,90000000.0
2008-12-08 16:38:00,1.2496,1.25065,1.24935,1.25015,115000000.0
2008-12-08 16:39:00,1.25015,1.2509,1.25015,1.2505,155200000.0
2008-12-08 16:40:00,1.2506,1.25095,1.2503,1.25095,188400000.0
2008-12-08 16:41:00,1.25095,1.25145,1.25095,1.25125,62000000.0
2008-12-08 16:42:00,1.25125,1.25125,1.25035,1.25115,118800000.0
2008-12-08 16:43:00,1.25115,1.2516,1.25075,1.2516,118600000.0
2008-12-08 16:44:00,1.2516,1.25195,1.25065,1.25095,86800000.0
2008-12-08 16:45:00,1.251,1.25115,1.25035,1.25035,111400000.0
2008-12-08 16:46:00,1.25035,1.2511,1.25035,1.2511,75000000.0
2008-12-08 16:47:00,1.25115,1.25195,1.25115,1.25195,41400000.0
2008-12-08 16:48:00,1.25195,1.25235,1.2516,1.2519,117200000.0
2008-12-08 16:49:00,1.2519,1.2519,1.2517,1.2517,73600000.0
2008-12-08 16:50:00,1.2517,1.2525,1.25165,1.25245,103600000.0
2008-12-08 16:51:00,1.25245,1.2528,1.2524,1.25275,118000000.0
2008-12-08 16:52:00,1.25275,1.2528,1.25225,1.25225,79400000.0
2008-12-08 16:53:00,1.2522,1.2522,1.25165,1.25195,33400000.0
2008-12-08 16:54:00,1.252,1.2524,1.25195,1.2522,50000000.0
2008-12-08 16:55:00,1.25205,1.25225,1.25165,1.25165,63000000.0
2008-12-08 16:56:00,1.25165,1.25165,1.251,1.25145,122000000.0
2008-12-08 16:57:00,1.25155,1.25255,1.25155,1.2523,162400000.0
2008-12-08 16:58:00,1.25245,1.2528,1.25225,1.2527,125200000.0
2008-12-08 16:59:00,1.2527,1.25285,1.2525,1.25285,95800000.0
2008-12-08 17:00:00,1.25275,1.25295,1.2524,1.25285,126600000.0
2008-12-08 17:01:00,1.2529,1.25365,1.2529,1.25345,111200000.0
2008-12-08 17:02:00,1.2534,1.2551,1.2534,1.2551,244600000.0
2008-12-08 17:03:00,1.2551,1.25675,1.2551,1.25675,219000000.0
2008-12-08 17:04:00,1.2568,1.2574,1.2562,1.2563,207000000.0
2008-12-08 17:05:00,1.25635,1.25665,1.25615,1.2563,132400000.0
2008-12-08 17:06:00,1.2563,1.2563,1.2556,1.2558,134000000.0
2008-12-08 17:07:00,1.25565,1.2564,1.25565,1.2563,93200000.0
2008-12-08 17:08:00,1.25625,1.25625,1.25565,1.2558,43600000.0
2008-12-08 17:09:00,1.2556,1.25615,1.25555,1.25605,79800000.0
2008-12-08 17:10:00,1.25615,1.25615,1.25605,1.2561,19600000.0
2008-12-08 17:11:00,1.2561,1.25725,1.2561,1.25725,93100000.0
2008-12-08 17:12:00,1.25735,1.25765,1.25715,1.25715,75400000.0
2008-12-08 17:13:00,1.25705,1.25755,1.25695,1.25745,154800000.0
2008-12-08 17:14:00,1.25745,1.2584,1.25745,1.25835,209200000.0
2008-12-08 17:15:00,1.25835,1.25835,1.2576,1.25795,157800000.0
2008-12-08 17:16:00,1.25795,1.2588,1.25795,1.25845,254400000.0
2008-12-08 17:17:00,1.25845,1.2585,1.25815,1.25825,88600000.0
2008-12-08 17:18:00,1.2582,1.2582,1.25775,1.2578,85600000.0
2008-12-08 17:19:00,1.2578,1.2583,1.2576,1.25795,202000000.0
2008-12-08 17:20:00,1.258,1.2581,1.25745,1.2578,137400000.0
2008-12-08 17:21:00,1.25805,1.25805,1.25745,1.2575,80200000.0
2008-12-08 17:22:00,1.25765,1.25805,1.25735,1.2574,63200000.0
2008-12-08 17:23:00,1.2574,1.2574,1.2566,1.25685,130800000.0
2008-12-08 17:24:00,1.25695,1.25695,1.2559,1.2567,137000000.0
2008-12-08 17:25:00,1.2567,1.2571,1.25665,1.2567,78400000.0
2008-12-08 17:26:00,1.2566,1.25665,1.25555,1.2556,152800000.0
2008-12-08 17:27:00,1.25575,1.2561,1.2557,1.256,128000000.0
2008-12-08 17:28:00,1.256,1.25605,1.25565,1.2557,118200000.0
2008-12-08 17:29:00,1.2557,1.25595,1.2557,1.25595,112200000.0
2008-12-08 17:30:00,1.25595,1.25595,1.25465,1.25475,181800000.0
2008-12-08 17:31:00,1.25485,1.25495,1.25445,1.2547,139200000.0
2008-12-08 17:32:00,1.25475,1.2551,1.25465,1.255,139800000.0
2008-12-08 17:33:00,1.25505,1.256,1.25495,1.25565,124800000.0
2008-12-08 17:34:00,1.25565,1.2559,1.2553,1.2555,54400000.0
2008-12-08 17:35:00,1.25555,1.2557,1.25555,1.2557,11200000.0
2008-12-08 17:36:00,1.2557,1.25595,1.25555,1.2556,123000000.0
2008-12-08 17:37:00,1.25565,1.25605,1.25565,1.25595,92800000.0
2008-12-08 17:38:00,1.25595,1.2561,1.25575,1.25585,37400000.0
2008-12-08 17:39:00,1.2559,1.25615,1.25585,1.2559,46000000.0
2008-12-08 17:40:00,1.2559,1.25595,1.25565,1.25585,83800000.0
2008-12-08 17:41:00,1.2558,1.2559,1.2556,1.25585,56200000.0
2008-12-08 17:42:00,1.2559,1.256,1.2557,1.25575,44400000.0
2008-12-08 17:43:00,1.25565,1.2557,1.2551,1.25545,75800000.0
2008-12-08 17:44:00,1.25565,1.2559,1.255,1.25505,107600000.0
2008-12-08 17:45:00,1.25515,1.25535,1.2549,1.255,142600000.0
2008-12-08 17:46:00,1.25495,1.2552,1.2547,1.25515,68000000.0
2008-12-08 17:47:00,1.2552,1.25525,1.2549,1.25505,51000000.0
2008-12-08 17:48:00,1.2551,1.25515,1.25475,1.255,119200000.0
2008-12-08 17:49:00,1.2551,1.25535,1.255,1.25525,64400000.0
2008-12-08 17:50:00,1.25535,1.2554,1.25455,1.2549,113200000.0
2008-12-08 17:51:00,1.255,1.25515,1.2547,1.25505,60600000.0
2008-12-08 17:52:00,1.25515,1.2555,1.255,1.2555,67800000.0
2008-12-08 17:53:00,1.25555,1.25665,1.25545,1.2566,110000000.0
2008-12-08 17:54:00,1.2566,1.2566,1.2565,1.2565,16600000.0
2008-12-08 17:55:00,1.25645,1.2565,1.25525,1.2555,105200000.0
2008-12-08 17:56:00,1.25545,1.25645,1.25545,1.25615,76200000.0
2008-12-08 17:57:00,1.2563,1.25675,1.25595,1.2565,202000002.0
2008-12-08 17:58:00,1.25645,1.2571,1.25635,1.25705,211000000.0
2008-12-08 17:59:00,1.25715,1.2576,1.25665,1.2576,214800000.0
2008-12-08 18:00:00,1.2576,1.2577,1.2571,1.2574,343999999.0
2008-12-08 18:01:00,1.2574,1.2574,1.2572,1.2572,116400000.0
2008-12-08 18:02:00,1.25715,1.2572,1.2567,1.25685,43600000.0
2008-12-08 18:03:00,1.2568,1.2568,1.25655,1.2566,85000000.0
2008-12-08 18:04:00,1.25665,1.257,1.2566,1.2566,83600000.0
2008-12-08 18:05:00,1.25675,1.25685,1.25675,1.25685,30000000.0
2008-12-08 18:06:00,1.257,1.25725,1.25675,1.25695,29200000.0
2008-12-08 18:07:00,1.2568,1.2574,1.2568,1.25735,46200000.0
2008-12-08 18:08:00,1.25735,1.2579,1.25735,1.25775,49000000.0
2008-12-08 18:09:00,1.25775,1.25785,1.25775,1.2578,18200000.0
2008-12-08 18:10:00,1.2578,1.2586,1.2578,1.2584,38600000.0
2008-12-08 18:11:00,1.2584,1.25925,1.2584,1.25915,151600000.0
2008-12-08 18:12:00,1.2592,1.25955,1.2591,1.25945,93800000.0
2008-12-08 18:13:00,1.25945,1.25945,1.25945,1.25945,5000000.0
2008-12-08 18:14:00,1.2595,1.2597,1.25935,1.25935,158000000.0
2008-12-08 18:15:00,1.25935,1.25955,1.2593,1.2595,52000000.0
2008-12-08 18:16:00,1.25955,1.25955,1.2585,1.2586,158000000.0
2008-12-08 18:17:00,1.25855,1.2587,1.25845,1.2587,75200000.0
2008-12-08 18:18:00,1.2587,1.25915,1.2587,1.2591,50000000.0
2008-12-08 18:19:00,1.2591,1.25915,1.2587,1.2587,30200000.0
2008-12-08 18:20:00,1.25885,1.25895,1.2586,1.2588,67200000.0
2008-12-08 18:21:00,1.2588,1.2588,1.2588,1.2588,3000000.0
2008-12-08 18:22:00,1.2588,1.25895,1.2584,1.2584,76000000.0
2008-12-08 18:23:00,1.2584,1.25845,1.25825,1.2584,61400000.0
2008-12-08 18:24:00,1.25835,1.2589,1.2582,1.25845,75600000.0
2008-12-08 18:25:00,1.2582,1.25835,1.258,1.2581,95400000.0
2008-12-08 18:26:00,1.25815,1.2583,1.25795,1.2583,57600000.0
2008-12-08 18:27:00,1.2583,1.2583,1.2579,1.2582,40000000.0
2008-12-08 18:28:00,1.2582,1.2582,1.258,1.25815,18800000.0
2008-12-08 18:29:00,1.25815,1.2583,1.2581,1.25825,37600000.0
2008-12-08 18:30:00,1.25815,1.2585,1.25815,1.2585,35400000.0
2008-12-08 18:31:00,1.25855,1.25895,1.25845,1.2587,84000000.0
2008-12-08 18:32:00,1.2587,1.25875,1.2582,1.25875,66600000.0
2008-12-08 18:33:00,1.25895,1.25895,1.2585,1.25855,69000000.0
2008-12-08 18:34:00,1.25855,1.25855,1.25805,1.25815,70600000.0
2008-12-08 18:35:00,1.25815,1.2585,1.2579,1.2585,27800000.0
2008-12-08 18:36:00,1.25865,1.2587,1.2585,1.2586,51800000.0
2008-12-08 18:37:00,1.2586,1.2586,1.2584,1.25855,29000000.0
2008-12-08 18:38:00,1.2586,1.2596,1.2586,1.2596,53400000.0
2008-12-08 18:39:00,1.2596,1.2611,1.2596,1.2604,235700000.0
2008-12-08 18:40:00,1.26045,1.2606,1.26005,1.26015,94800000.0
2008-12-08 18:41:00,1.26015,1.26015,1.25895,1.25895,459800008.0
2008-12-08 18:42:00,1.2591,1.2591,1.2585,1.2586,159600000.0
2008-12-08 18:43:00,1.2584,1.2586,1.2577,1.2577,50000000.0
2008-12-08 18:44:00,1.2577,1.258,1.2577,1.2579,29800000.0
2008-12-08 18:45:00,1.2578,1.258,1.25755,1.258,56200000.0
2008-12-08 18:46:00,1.258,1.258,1.2575,1.25765,80800000.0
2008-12-08 18:47:00,1.2577,1.25775,1.25665,1.25685,42600000.0
2008-12-08 18:48:00,1.25685,1.257,1.2559,1.25655,89600000.0
2008-12-08 18:49:00,1.25655,1.2566,1.2561,1.2563,17800000.0
2008-12-08 18:50:00,1.25595,1.2565,1.25595,1.25615,54600000.0
2008-12-08 18:51:00,1.2563,1.25635,1.2554,1.2554,36200000.0
2008-12-08 18:52:00,1.2555,1.2556,1.2554,1.25555,85200000.0
2008-12-08 18:53:00,1.2556,1.2557,1.25505,1.2556,39200000.0
2008-12-08 18:54:00,1.25585,1.2561,1.25585,1.25605,26400000.0
2008-12-08 18:55:00,1.25605,1.2563,1.2559,1.256,39400000.0
2008-12-08 18:56:00,1.256,1.2563,1.2559,1.25605,88000000.0
2008-12-08 18:57:00,1.2561,1.2563,1.25585,1.25605,107200000.0
2008-12-08 18:58:00,1.25605,1.25605,1.25505,1.256,116800000.0
2008-12-08 18:59:00,1.2561,1.25705,1.25605,1.2569,102800000.0
2008-12-08 19:00:00,1.257,1.25745,1.25685,1.25725,41200000.0
2008-12-08 19:01:00,1.2574,1.2576,1.25695,1.25695,20000000.0
2008-12-08 19:02:00,1.25705,1.25705,1.25695,1.257,9000000.0
2008-12-08 19:03:00,1.257,1.257,1.25675,1.2569,35200000.0
2008-12-08 19:04:00,1.25695,1.25715,1.25675,1.2569,26000000.0
2008-12-08 19:05:00,1.2569,1.2569,1.2569,1.2569,2000000.0
2008-12-08 19:06:00,1.2569,1.2572,1.2568,1.2569,36200000.0
2008-12-08 19:07:00,1.2569,1.25695,1.2568,1.2568,10600000.0
2008-12-08 19:08:00,1.257,1.2571,1.2564,1.25695,71600000.0
2008-12-08 19:09:00,1.25695,1.25745,1.25625,1.2566,101400000.0
2008-12-08 19:10:00,1.25655,1.2571,1.25655,1.2571,15000000.0
2008-12-08 19:11:00,1.2571,1.2571,1.257,1.257,2000000.0
2008-12-08 19:12:00,1.257,1.25735,1.2569,1.2572,70200000.0
2008-12-08 19:13:00,1.2572,1.2572,1.2572,1.2572,3000000.0
2008-12-08 19:14:00,1.25715,1.2572,1.25715,1.2572,5600000.0
2008-12-08 19:15:00,1.25725,1.25785,1.25725,1.25785,25400000.0
2008-12-08 19:16:00,1.25775,1.25775,1.25745,1.25755,21800000.0
2008-12-08 19:17:00,1.2577,1.2579,1.2575,1.2577,72800000.0
2008-12-08 19:18:00,1.25775,1.25785,1.2576,1.25775,99600000.0
2008-12-08 19:19:00,1.2578,1.25795,1.2576,1.2576,84200000.0
2008-12-08 19:20:00,1.2576,1.2576,1.2572,1.25745,55800000.0
2008-12-08 19:21:00,1.25745,1.25745,1.25715,1.2573,40400000.0
2008-12-08 19:22:00,1.25745,1.25745,1.25715,1.2572,38400000.0
2008-12-08 19:23:00,1.2572,1.2572,1.2569,1.25695,50000000.0
2008-12-08 19:24:00,1.25705,1.25715,1.25695,1.25695,20600000.0
2008-12-08 19:25:00,1.25695,1.257,1.25655,1.2566,79600000.0
2008-12-08 19:26:00,1.25637,1.25637,1.25608,1.25613,14000000.0
2008-12-08 19:27:00,1.25665,1.25665,1.2565,1.2566,31000000.0
2008-12-08 19:28:00,1.2565,1.2565,1.256,1.2562,26000000.0
2008-12-08 19:29:00,1.2562,1.2562,1.25535,1.2554,49000000.0
2008-12-08 19:30:00,1.2555,1.25575,1.2555,1.2556,27000000.0
2008-12-08 19:31:00,1.2556,1.2557,1.25515,1.25515,37000000.0
2008-12-08 19:32:00,1.2552,1.25555,1.25515,1.25555,12000000.0
2008-12-08 19:33:00,1.25555,1.2556,1.255,1.255,15000000.0
2008-12-08 19:34:00,1.25515,1.25515,1.25505,1.25505,9000000.0
2008-12-08 19:35:00,1.25535,1.2554,1.25525,1.25525,5000000.0
2008-12-08 19:36:00,1.2553,1.2556,1.2553,1.25545,19000000.0
2008-12-08 19:37:00,1.25535,1.2555,1.2553,1.2555,12000000.0
2008-12-08 19:38:00,1.25555,1.2556,1.25555,1.2556,2000000.0
2008-12-08 19:39:00,1.25565,1.25565,1.25555,1.25565,10800000.0
2008-12-08 19:40:00,1.2553,1.25555,1.25491,1.2552,25600000.0
2008-12-08 19:41:00,1.25565,1.25565,1.25505,1.2551,26000000.0
2008-12-08 19:42:00,1.2551,1.2554,1.2549,1.25515,61800000.0
2008-12-08 19:43:00,1.2551,1.2552,1.255,1.2552,25400000.0
2008-12-08 19:44:00,1.25525,1.25565,1.2552,1.25555,38600000.0
2008-12-08 19:45:00,1.25545,1.25605,1.25545,1.2557,56800000.0
2008-12-08 19:46:00,1.2557,1.25605,1.2556,1.25605,19800000.0
2008-12-08 19:47:00,1.25605,1.2561,1.25565,1.2558,35200000.0
2008-12-08 19:48:00,1.2558,1.25585,1.25555,1.25585,13000000.0
2008-12-08 19:49:00,1.25585,1.25615,1.25585,1.25615,45600000.0
2008-12-08 19:50:00,1.25615,1.2565,1.25605,1.2562,67600000.0
2008-12-08 19:51:00,1.2562,1.25655,1.2561,1.25635,149200000.0
2008-12-08 19:52:00,1.2564,1.25655,1.2564,1.25655,29400000.0
2008-12-08 19:53:00,1.25655,1.2567,1.2564,1.25655,86400000.0
2008-12-08 19:54:00,1.25665,1.25685,1.2564,1.25685,56200000.0
2008-12-08 19:55:00,1.25685,1.25725,1.25685,1.2572,72600000.0
2008-12-08 19:56:00,1.2572,1.2576,1.2572,1.25745,70200000.0
2008-12-08 19:57:00,1.25755,1.2577,1.2575,1.2577,59200000.0
2008-12-08 19:58:00,1.25775,1.25805,1.25775,1.258,47600000.0
2008-12-08 19:59:00,1.25805,1.25825,1.25805,1.25825,27200000.0
2008-12-08 20:00:00,1.2582,1.2582,1.258,1.25805,65400000.0
2008-12-08 20:01:00,1.25795,1.25795,1.25695,1.2572,95800000.0
2008-12-08 20:02:00,1.2572,1.25735,1.2572,1.25735,6000000.0
2008-12-08 20:03:00,1.2574,1.2575,1.2573,1.2573,18600000.0
2008-12-08 20:04:00,1.2573,1.25745,1.2566,1.25665,65400000.0
2008-12-08 20:05:00,1.2567,1.25685,1.2565,1.2567,25400000.0
2008-12-08 20:06:00,1.2568,1.25685,1.25665,1.25665,17800000.0
2008-12-08 20:07:00,1.25665,1.25665,1.25665,1.25665,10200000.0
2008-12-08 20:08:00,1.2568,1.2569,1.25655,1.25655,41000000.0
2008-12-08 20:09:00,1.25655,1.2568,1.25645,1.25665,24000000.0
2008-12-08 20:10:00,1.2567,1.2569,1.2567,1.25675,20000000.0
2008-12-08 20:11:00,1.25638,1.25662,1.25623,1.25632,36400000.0
2008-12-08 20:12:00,1.25695,1.25695,1.2567,1.25695,27000000.0
2008-12-08 20:13:00,1.25695,1.25705,1.25695,1.25705,6800000.0
2008-12-08 20:14:00,1.25705,1.25705,1.2566,1.25665,104200000.0
2008-12-08 20:15:00,1.25655,1.25685,1.25655,1.25685,89600000.0
2008-12-08 20:16:00,1.2571,1.2571,1.2567,1.25675,13600000.0
2008-12-08 20:17:00,1.25675,1.2577,1.25675,1.25745,69800000.0
2008-12-08 20:18:00,1.2574,1.25775,1.25735,1.25775,84200000.0
2008-12-08 20:19:00,1.25775,1.2584,1.2576,1.25775,72200000.0
2008-12-08 20:20:00,1.25775,1.25865,1.25775,1.25865,49000000.0
2008-12-08 20:21:00,1.25865,1.2587,1.25825,1.2583,50600000.0
2008-12-08 20:22:00,1.2583,1.2583,1.25815,1.25815,10400000.0
2008-12-08 20:23:00,1.2581,1.25815,1.25755,1.2578,145600000.0
2008-12-08 20:24:00,1.2578,1.2578,1.25735,1.2574,34600000.0
2008-12-08 20:25:00,1.25745,1.25795,1.2574,1.25795,38800000.0
2008-12-08 20:26:00,1.2579,1.258,1.25745,1.25795,59600000.0
2008-12-08 20:27:00,1.25785,1.2581,1.25785,1.25795,29800000.0
2008-12-08 20:28:00,1.25795,1.25795,1.2574,1.2579,25200000.0
2008-12-08 20:29:00,1.25785,1.25785,1.2576,1.2577,23200000.0
2008-12-08 20:30:00,1.2577,1.25815,1.2577,1.2578,76000000.0
2008-12-08 20:31:00,1.2578,1.25805,1.2578,1.25805,28600000.0
2008-12-08 20:32:00,1.2582,1.25825,1.2576,1.2576,77800000.0
2008-12-08 20:33:00,1.2576,1.2578,1.2576,1.25775,35000000.0
2008-12-08 20:34:00,1.25775,1.25775,1.2574,1.25745,38000000.0
2008-12-08 20:35:00,1.25745,1.25745,1.2571,1.25725,55400000.0
2008-12-08 20:36:00,1.25725,1.25725,1.25705,1.25725,25400000.0
2008-12-08 20:37:00,1.2572,1.2572,1.2571,1.25715,16200000.0
2008-12-08 20:38:00,1.2571,1.25725,1.2571,1.25725,17600000.0
2008-12-08 20:39:00,1.25725,1.2573,1.25725,1.25725,8200000.0
2008-12-08 20:40:00,1.2573,1.2575,1.2572,1.2573,46200000.0
2008-12-08 20:41:00,1.2573,1.2573,1.2571,1.2571,16200000.0
2008-12-08 20:42:00,1.2571,1.2571,1.2571,1.2571,7000000.0
2008-12-08 20:43:00,1.25705,1.25715,1.25695,1.25705,44600000.0
2008-12-08 20:44:00,1.25685,1.25705,1.2566,1.2566,60200000.0
2008-12-08 20:45:00,1.25645,1.25655,1.25645,1.2565,83800000.0
2008-12-08 20:46:00,1.25645,1.25645,1.2563,1.25635,15000000.0
2008-12-08 20:47:00,1.25645,1.2566,1.25645,1.2565,10200000.0
2008-12-08 20:48:00,1.25665,1.25675,1.25645,1.25665,32600000.0
2008-12-08 20:49:00,1.2567,1.25675,1.25665,1.25675,31800000.0
2008-12-08 20:50:00,1.25675,1.25675,1.25665,1.25665,33000000.0
2008-12-08 20:51:00,1.25655,1.25665,1.25635,1.25635,67800000.0
2008-12-08 20:52:00,1.25635,1.25665,1.25635,1.25665,53000000.0
2008-12-08 20:53:00,1.2566,1.25665,1.2564,1.25655,26800000.0
2008-12-08 20:54:00,1.2567,1.2567,1.25655,1.2567,21200000.0
2008-12-08 20:55:00,1.25655,1.25685,1.25655,1.25685,51400000.0
2008-12-08 20:56:00,1.25675,1.25695,1.2567,1.2567,41200000.0
2008-12-08 20:57:00,1.2567,1.2568,1.25635,1.25645,24800000.0
2008-12-08 20:58:00,1.25645,1.25675,1.25595,1.2561,100200000.0
2008-12-08 20:59:00,1.25605,1.2562,1.256,1.2562,19000000.0
2008-12-08 21:00:00,1.25625,1.25665,1.25615,1.25665,56800000.0
2008-12-08 21:01:00,1.25675,1.25675,1.25635,1.2565,23600000.0
2008-12-08 21:02:00,1.2566,1.2566,1.25635,1.2564,10600000.0
2008-12-08 21:03:00,1.25645,1.25645,1.2561,1.2561,29200000.0
2008-12-08 21:04:00,1.2561,1.2561,1.25535,1.25535,36200000.0
2008-12-08 21:05:00,1.25535,1.25535,1.2549,1.255,17000000.0
2008-12-08 21:06:00,1.255,1.2551,1.2549,1.25495,34800000.0
2008-12-08 21:07:00,1.2549,1.255,1.2548,1.255,64600000.0
2008-12-08 21:08:00,1.25495,1.25495,1.25485,1.25485,69200000.0
2008-12-08 21:09:00,1.25495,1.25515,1.25485,1.25495,57400000.0
2008-12-08 21:10:00,1.25495,1.25505,1.2549,1.2549,39600000.0
2008-12-08 21:11:00,1.2549,1.25495,1.2547,1.2548,99600000.0
2008-12-08 21:12:00,1.2547,1.25475,1.2546,1.25465,25600000.0
2008-12-08 21:13:00,1.25475,1.25475,1.2546,1.25465,58800000.0
2008-12-08 21:14:00,1.25465,1.25465,1.2529,1.25365,137600000.0
2008-12-08 21:15:00,1.2538,1.25395,1.2529,1.25345,169200000.0
2008-12-08 21:16:00,1.2534,1.2536,1.25315,1.25355,78200000.0
2008-12-08 21:17:00,1.2535,1.25365,1.25345,1.25365,29800000.0
2008-12-08 21:18:00,1.2536,1.254,1.2536,1.25395,42200000.0
2008-12-08 21:19:00,1.25405,1.25425,1.254,1.254,35200000.0
2008-12-08 21:20:00,1.25405,1.25465,1.25405,1.2544,70000000.0
2008-12-08 21:21:00,1.25435,1.2547,1.25405,1.25465,126600000.0
2008-12-08 21:22:00,1.2546,1.25525,1.25435,1.25515,79600000.0
2008-12-08 21:23:00,1.25515,1.25545,1.2551,1.25515,41600000.0
2008-12-08 21:24:00,1.25515,1.2557,1.25515,1.25565,57400000.0
2008-12-08 21:25:00,1.25565,1.25575,1.2553,1.25545,113600000.0
2008-12-08 21:26:00,1.25545,1.25545,1.2553,1.2553,73200000.0
2008-12-08 21:27:00,1.2553,1.2553,1.2551,1.25515,98600000.0
2008-12-08 21:28:00,1.25515,1.25515,1.25515,1.25515,27000000.0
2008-12-08 21:29:00,1.2552,1.25525,1.25505,1.25505,51200000.0
2008-12-08 21:30:00,1.2551,1.25525,1.2551,1.2552,50600000.0
2008-12-08 21:31:00,1.255,1.25505,1.255,1.25505,33800000.0
2008-12-08 21:32:00,1.25505,1.25505,1.25485,1.25495,25400000.0
2008-12-08 21:33:00,1.25495,1.25495,1.2549,1.25495,42800000.0
2008-12-08 21:34:00,1.25485,1.2552,1.2547,1.255,35000000.0
2008-12-08 21:35:00,1.255,1.255,1.25475,1.25475,40200000.0
2008-12-08 21:36:00,1.2548,1.2548,1.2548,1.2548,1000000.0
2008-12-08 21:37:00,1.25485,1.2552,1.25485,1.2552,7000000.0
2008-12-08 21:38:00,1.25495,1.25505,1.25495,1.255,10000000.0
2008-12-08 21:39:00,1.255,1.25535,1.255,1.25535,25600000.0
2008-12-08 21:40:00,1.25535,1.25535,1.25515,1.25525,25200000.0
2008-12-08 21:41:00,1.25525,1.2553,1.25525,1.2553,10400000.0
2008-12-08 21:42:00,1.25525,1.25525,1.2552,1.2552,13000000.0
2008-12-08 21:43:00,1.2551,1.25525,1.2551,1.2551,91400000.0
2008-12-08 21:44:00,1.2551,1.25525,1.25505,1.2552,213200000.0
2008-12-08 21:45:00,1.25525,1.25535,1.25525,1.25535,19800000.0
2008-12-08 21:46:00,1.2554,1.25545,1.25535,1.25535,14400000.0
2008-12-08 21:47:00,1.25535,1.25545,1.2552,1.2552,29200000.0
2008-12-08 21:48:00,1.25525,1.25545,1.2551,1.25515,148000000.0
2008-12-08 21:49:00,1.2551,1.25515,1.2548,1.25495,109600000.0
2008-12-08 21:50:00,1.255,1.25515,1.25495,1.25505,85000000.0
2008-12-08 21:51:00,1.25505,1.25515,1.2549,1.25505,69000000.0
2008-12-08 21:52:00,1.255,1.2554,1.255,1.25515,59400000.0
2008-12-08 21:53:00,1.25515,1.25515,1.2551,1.2551,18000000.0
2008-12-08 21:54:00,1.25505,1.2551,1.2548,1.2549,114400000.0
2008-12-08 21:55:00,1.25485,1.25485,1.2547,1.2548,57200000.0
2008-12-08 21:56:00,1.2548,1.2548,1.2545,1.25455,56400000.0
2008-12-08 21:57:00,1.25455,1.25455,1.25455,1.25455,12000000.0
2008-12-08 21:58:00,1.25445,1.25445,1.2537,1.2537,70200000.0
2008-12-08 21:59:00,1.2537,1.2537,1.25245,1.25245,119600000.0
2008-12-08 22:00:00,1.25245,1.25265,1.2522,1.2522,136400000.0
2008-12-08 22:01:00,1.25225,1.25225,1.25215,1.25225,36400000.0
2008-12-08 22:02:00,1.25215,1.25225,1.25205,1.2521,65200000.0
2008-12-08 22:03:00,1.25215,1.25225,1.25215,1.25225,35200000.0
2008-12-08 22:04:00,1.25215,1.25235,1.2521,1.2521,71200000.0
2008-12-08 22:05:00,1.2521,1.2524,1.25205,1.2524,25000000.0
2008-12-08 22:06:00,1.25235,1.25235,1.25235,1.25235,1000000.0
2008-12-08 22:07:00,1.2523,1.2525,1.2522,1.25245,47400000.0
2008-12-08 22:08:00,1.25245,1.2525,1.25245,1.2525,15400000.0
2008-12-08 22:09:00,1.2525,1.25255,1.25245,1.2525,7600000.0
2008-12-08 22:10:00,1.25245,1.25255,1.2521,1.25215,47600000.0
2008-12-08 22:11:00,1.2521,1.25215,1.2515,1.2519,63000000.0
2008-12-08 22:12:00,1.252,1.252,1.25195,1.252,6600000.0
2008-12-08 22:13:00,1.25205,1.2521,1.25195,1.25195,5000000.0
2008-12-08 22:14:00,1.252,1.2523,1.2517,1.2519,26200000.0
2008-12-08 22:15:00,1.252,1.2524,1.25185,1.2523,69000000.0
2008-12-08 22:16:00,1.2523,1.2523,1.252,1.25215,42400000.0
2008-12-08 22:17:00,1.2521,1.2521,1.25185,1.252,29400000.0
2008-12-08 22:18:00,1.252,1.2521,1.252,1.2521,3400000.0
2008-12-08 22:19:00,1.25215,1.25215,1.25205,1.25205,3400000.0
2008-12-08 22:20:00,1.25205,1.25205,1.25205,1.25205,2000000.0
2008-12-08 22:21:00,1.25184,1.25197,1.25161,1.25167,23600000.0
2008-12-08 22:22:00,1.25205,1.25215,1.25185,1.2519,36800000.0
2008-12-08 22:23:00,1.25205,1.25215,1.2518,1.2518,32000000.0
2008-12-08 22:24:00,1.2519,1.252,1.25185,1.25185,23800000.0
2008-12-08 22:25:00,1.25185,1.252,1.2518,1.2518,33200000.0
2008-12-08 22:26:00,1.2517,1.25185,1.2517,1.2518,30600000.0
2008-12-08 22:27:00,1.25175,1.25175,1.25175,1.25175,3200000.0
2008-12-08 22:28:00,1.2518,1.2518,1.2518,1.2518,1000000.0
2008-12-08 22:29:00,1.2518,1.2518,1.2518,1.2518,1000000.0
2008-12-08 22:30:00,1.25148,1.25173,1.25148,1.25173,30200000.0
2008-12-08 22:31:00,1.2519,1.2522,1.2519,1.25215,37800000.0
2008-12-08 22:32:00,1.25215,1.25235,1.25215,1.25235,10400000.0
2008-12-08 22:33:00,1.25215,1.25225,1.25215,1.25225,3000000.0
2008-12-08 22:34:00,1.2524,1.2526,1.2523,1.2526,27800000.0
2008-12-08 22:35:00,1.25265,1.25265,1.25235,1.25235,15200000.0
2008-12-08 22:36:00,1.25235,1.2524,1.25235,1.2524,2000000.0
2008-12-08 22:37:00,1.2525,1.25305,1.25245,1.25305,11400000.0
2008-12-08 22:38:00,1.25305,1.2531,1.2528,1.25295,34800000.0
2008-12-08 22:39:00,1.25295,1.253,1.25275,1.2528,125800000.0
2008-12-08 22:40:00,1.25285,1.25295,1.25245,1.2529,110300000.0
2008-12-08 22:41:00,1.25285,1.2533,1.25255,1.2532,49400000.0
2008-12-08 22:42:00,1.2533,1.25335,1.25325,1.25335,69200000.0
2008-12-08 22:43:00,1.25335,1.2534,1.25325,1.25335,53400000.0
2008-12-08 22:44:00,1.25335,1.25335,1.25305,1.2531,59200000.0
2008-12-08 22:45:00,1.2531,1.25345,1.2531,1.25325,55800000.0
2008-12-08 22:46:00,1.2533,1.25355,1.2533,1.2535,49000000.0
2008-12-08 22:47:00,1.2534,1.25445,1.2534,1.25395,96000000.0
2008-12-08 22:48:00,1.25375,1.2541,1.25365,1.254,39200000.0
2008-12-08 22:49:00,1.2536,1.2549,1.2536,1.2546,120600000.0
2008-12-08 22:50:00,1.25465,1.25465,1.2546,1.2546,6000000.0
2008-12-08 22:51:00,1.2542,1.25435,1.253,1.2536,153000000.0
2008-12-08 22:52:00,1.2537,1.25425,1.2537,1.25425,19600000.0
2008-12-08 22:53:00,1.25405,1.2554,1.25405,1.2554,26000000.0
2008-12-08 22:54:00,1.2554,1.2554,1.2542,1.2547,70200000.0
2008-12-08 22:55:00,1.2547,1.2547,1.25365,1.25365,51600000.0
2008-12-08 22:56:00,1.2537,1.2544,1.2537,1.254,87000000.0
2008-12-08 22:57:00,1.254,1.2541,1.25325,1.2541,21400000.0
2008-12-08 22:58:00,1.25415,1.2543,1.25325,1.25385,45000000.0
2008-12-08 22:59:00,1.25385,1.25445,1.25375,1.2541,116600000.0
2008-12-08 23:00:00,1.2541,1.2545,1.25385,1.25405,94400000.0
2008-12-08 23:01:00,1.2537,1.25395,1.2536,1.25385,16800000.0
2008-12-08 23:02:00,1.25385,1.2539,1.25365,1.2539,7000000.0
2008-12-08 23:03:00,1.2539,1.2539,1.25285,1.2535,73800000.0
2008-12-08 23:04:00,1.2535,1.2535,1.2525,1.2529,53600000.0
2008-12-08 23:05:00,1.2528,1.2528,1.2522,1.2522,27800000.0
2008-12-08 23:06:00,1.2521,1.25215,1.2517,1.25195,17000000.0
2008-12-08 23:07:00,1.252,1.2523,1.252,1.2523,18400000.0
2008-12-08 23:08:00,1.2522,1.2522,1.25205,1.2521,10400000.0
2008-12-08 23:09:00,1.2522,1.2524,1.25205,1.2524,24000000.0
2008-12-08 23:10:00,1.2523,1.2524,1.2523,1.2524,6400000.0
2008-12-08 23:11:00,1.2525,1.2525,1.25225,1.2525,8200000.0
2008-12-08 23:12:00,1.2525,1.25265,1.2525,1.2526,6000000.0
2008-12-08 23:13:00,1.25275,1.2531,1.25275,1.2531,11000000.0
2008-12-08 23:14:00,1.25305,1.2537,1.25305,1.25365,13600000.0
2008-12-08 23:15:00,1.2537,1.25435,1.25365,1.25435,11600000.0
2008-12-08 23:16:00,1.25405,1.2544,1.2537,1.25425,80600000.0
2008-12-08 23:17:00,1.25435,1.2544,1.25435,1.2544,2000000.0
2008-12-08 23:18:00,1.25445,1.2545,1.2541,1.25435,12000000.0
2008-12-08 23:19:00,1.2544,1.2544,1.2542,1.2542,2000000.0
2008-12-08 23:20:00,1.25425,1.25425,1.25425,1.25425,1000000.0
2008-12-08 23:21:00,1.25445,1.25445,1.25435,1.25435,5000000.0
2008-12-08 23:22:00,1.25435,1.25435,1.2543,1.2543,2000000.0
2008-12-08 23:23:00,1.2543,1.2543,1.25405,1.2541,63600000.0
2008-12-08 23:24:00,1.2541,1.2541,1.2541,1.2541,4400000.0
2008-12-08 23:25:00,1.2541,1.2541,1.25355,1.25355,30400000.0
2008-12-08 23:26:00,1.2538,1.2541,1.25355,1.25355,29400000.0
2008-12-08 23:27:00,1.2538,1.2541,1.2538,1.2541,21200000.0
2008-12-08 23:28:00,1.25415,1.2542,1.25405,1.2542,9000000.0
2008-12-08 23:29:00,1.25435,1.2544,1.25435,1.2544,5400000.0
2008-12-08 23:30:00,1.25435,1.25435,1.25435,1.25435,1000000.0
2008-12-08 23:31:00,1.2543,1.2543,1.2541,1.25425,21000000.0
2008-12-08 23:32:00,1.25425,1.2543,1.2542,1.2543,10000000.0
2008-12-08 23:33:00,1.2543,1.2543,1.2543,1.2543,2000000.0
2008-12-08 23:34:00,1.25395,1.25425,1.25365,1.25365,42200000.0
2008-12-08 23:35:00,1.2538,1.25405,1.25335,1.2537,70600000.0
2008-12-08 23:36:00,1.2537,1.2538,1.25365,1.2538,8000000.0
2008-12-08 23:37:00,1.25345,1.2538,1.2527,1.25325,80600000.0
2008-12-08 23:38:00,1.25335,1.25335,1.25335,1.25335,4000000.0
2008-12-08 23:39:00,1.25335,1.25335,1.25255,1.25255,32600000.0
2008-12-08 23:40:00,1.25265,1.25265,1.25225,1.2524,5000000.0
2008-12-08 23:41:00,1.2523,1.2525,1.2513,1.2516,68900000.0
2008-12-08 23:42:00,1.2513,1.25225,1.2509,1.252,95800000.0
2008-12-08 23:43:00,1.252,1.2521,1.25095,1.25105,124800000.0
2008-12-08 23:44:00,1.2511,1.25195,1.2511,1.25155,21400000.0
2008-12-08 23:45:00,1.25165,1.25205,1.25115,1.25175,117800000.0
2008-12-08 23:46:00,1.25175,1.2524,1.2517,1.2524,32600000.0
2008-12-08 23:47:00,1.25245,1.25245,1.252,1.252,17000000.0
2008-12-08 23:48:00,1.2519,1.2519,1.2519,1.2519,29400000.0
2008-12-08 23:49:00,1.2519,1.2519,1.2519,1.2519,29800000.0
2008-12-08 23:50:00,1.2519,1.25195,1.2516,1.25195,75800000.0
2008-12-08 23:51:00,1.25195,1.25195,1.2512,1.2512,30600000.0
2008-12-08 23:52:00,1.2512,1.2512,1.25025,1.2509,44400000.0
2008-12-08 23:53:00,1.25085,1.251,1.25055,1.2508,19600000.0
2008-12-08 23:54:00,1.25065,1.25075,1.25065,1.2507,27200000.0
2008-12-08 23:55:00,1.2507,1.2507,1.2507,1.2507,3400000.0
2008-12-08 23:56:00,1.25023,1.25056,1.25005,1.25046,35000000.0
2008-12-08 23:57:00,1.2507,1.2507,1.25065,1.25065,2000000.0
2008-12-08 23:58:00,1.2503,1.2508,1.2503,1.2504,62800000.0
2008-12-08 23:59:00,1.2504,1.2504,1.24985,1.24985,23000000.0
2008-12-09 00:00:00,1.24944,1.24994,1.24944,1.24994,18000000.0
2008-12-09 00:01:00,1.24987,1.25031,1.24963,1.24966,69800000.0
2008-12-09 00:02:00,1.24933,1.24996,1.24933,1.24996,18600000.0
2008-12-09 00:03:00,1.24965,1.24965,1.24965,1.24965,2400000.0
2008-12-09 00:04:00,1.24965,1.2497,1.2495,1.2497,19200000.0
2008-12-09 00:05:00,1.25,1.25015,1.25,1.25015,10000000.0
2008-12-09 00:06:00,1.25015,1.25015,1.24975,1.2499,5000000.0
2008-12-09 00:07:00,1.2498,1.25005,1.2497,1.2497,6800000.0
2008-12-09 00:08:00,1.2498,1.2498,1.2498,1.2498,1000000.0
2008-12-09 00:09:00,1.2499,1.2499,1.2498,1.2498,5000000.0
2008-12-09 00:10:00,1.2498,1.2499,1.2498,1.2499,6000000.0
2008-12-09 00:11:00,1.2499,1.2499,1.2498,1.2498,4000000.0
2008-12-09 00:12:00,1.2497,1.2497,1.2497,1.2497,19600000.0
2008-12-09 00:13:00,1.2497,1.2499,1.24965,1.24965,50200000.0
2008-12-09 00:14:00,1.2497,1.2497,1.2497,1.2497,9600000.0
2008-12-09 00:15:00,1.24985,1.24985,1.24985,1.24985,1000000.0
2008-12-09 00:16:00,1.2499,1.2499,1.2499,1.2499,1000000.0
2008-12-09 00:17:00,1.2499,1.2504,1.24985,1.2499,17300000.0
2008-12-09 00:18:00,1.24966,1.24979,1.24966,1.24967,14600000.0
2008-12-09 00:19:00,1.2499,1.2499,1.24958,1.24964,29200000.0
2008-12-09 00:20:00,1.24971,1.24971,1.2491,1.24933,44900000.0
2008-12-09 00:21:00,1.24975,1.25011,1.24949,1.24983,19200000.0
2008-12-09 00:22:00,1.25043,1.25043,1.24932,1.24965,27600000.0
2008-12-09 00:23:00,1.24932,1.24984,1.24926,1.24963,25000000.0
2008-12-09 00:24:00,1.24975,1.24988,1.24921,1.24988,34000000.0
2008-12-09 00:25:00,1.24985,1.25066,1.24962,1.24971,26600000.0
2008-12-09 00:26:00,1.24979,1.25017,1.24953,1.25017,31400000.0
2008-12-09 00:27:00,1.2496,1.25021,1.24951,1.24982,30000000.0
2008-12-09 00:28:00,1.24946,1.24969,1.24939,1.24946,30400000.0
2008-12-09 00:29:00,1.24961,1.24989,1.24943,1.2496,22800000.0
2008-12-09 00:30:00,1.24972,1.24978,1.24939,1.2495,16800000.0
2008-12-09 00:31:00,1.24953,1.24991,1.24949,1.24962,40600000.0
2008-12-09 00:32:00,1.24977,1.24991,1.24942,1.24945,19800000.0
2008-12-09 00:33:00,1.24942,1.24991,1.2491,1.24955,19200000.0
2008-12-09 00:34:00,1.24945,1.24988,1.24932,1.24985,38800000.0
2008-12-09 00:35:00,1.25012,1.25067,1.24979,1.24995,16200000.0
2008-12-09 00:36:00,1.25002,1.25025,1.24924,1.2497,19800000.0
2008-12-09 00:37:00,1.2508,1.25105,1.2502,1.25026,20800000.0
2008-12-09 00:38:00,1.25028,1.2507,1.24991,1.2503,22000000.0
2008-12-09 00:39:00,1.25054,1.25066,1.25004,1.25025,23800000.0
2008-12-09 00:40:00,1.25089,1.25089,1.25042,1.25062,34400000.0
2008-12-09 00:41:00,1.25025,1.25123,1.25025,1.25062,39800000.0
2008-12-09 00:42:00,1.25035,1.25068,1.25015,1.25045,29200000.0
2008-12-09 00:43:00,1.2503,1.25076,1.25017,1.25034,20600000.0
2008-12-09 00:44:00,1.25029,1.25067,1.25,1.25042,24600000.0
2008-12-09 00:45:00,1.25039,1.25039,1.24985,1.25005,30400000.0
2008-12-09 00:46:00,1.25039,1.25044,1.24967,1.25,32400000.0
2008-12-09 00:47:00,1.25055,1.25055,1.24979,1.24997,39600000.0
2008-12-09 00:48:00,1.24993,1.25011,1.24956,1.24956,27100000.0
2008-12-09 00:49:00,1.24983,1.24994,1.24963,1.24994,11800000.0
2008-12-09 00:50:00,1.24993,1.25086,1.24993,1.25086,56900000.0
2008-12-09 00:51:00,1.25044,1.25083,1.25038,1.25071,35800000.0
2008-12-09 00:52:00,1.25078,1.25104,1.25075,1.25104,29000000.0
2008-12-09 00:53:00,1.25101,1.25101,1.25075,1.25075,44400000.0
2008-12-09 00:54:00,1.25072,1.25082,1.25057,1.2507,35000000.0
2008-12-09 00:55:00,1.25062,1.25062,1.2503,1.2504,33600000.0
2008-12-09 00:56:00,1.24995,1.25042,1.24943,1.24994,28600000.0
2008-12-09 00:57:00,1.2501,1.25041,1.25002,1.25002,23800000.0
2008-12-09 00:58:00,1.25015,1.25044,1.24995,1.25036,21200000.0
2008-12-09 00:59:00,1.25031,1.25072,1.25012,1.25024,26400000.0
2008-12-09 01:00:00,1.25096,1.25117,1.25052,1.25099,23200000.0
2008-12-09 01:01:00,1.25083,1.25088,1.25006,1.25043,32000000.0
2008-12-09 01:02:00,1.25042,1.25101,1.25042,1.25079,19000000.0
2008-12-09 01:03:00,1.25041,1.25092,1.25041,1.25053,37800000.0
2008-12-09 01:04:00,1.25092,1.25092,1.25056,1.25074,12600000.0
2008-12-09 01:05:00,1.25058,1.25058,1.24999,1.25034,12000000.0
2008-12-09 01:06:00,1.24993,1.25041,1.24963,1.25041,20800000.0
2008-12-09 01:07:00,1.24995,1.25041,1.24993,1.25022,17600000.0
2008-12-09 01:08:00,1.25039,1.25049,1.24989,1.25028,28800000.0
2008-12-09 01:09:00,1.24977,1.25049,1.24977,1.25038,18000000.0
2008-12-09 01:10:00,1.25018,1.25034,1.24946,1.25029,33100000.0
2008-12-09 01:11:00,1.25064,1.25067,1.24999,1.25037,12200000.0
2008-12-09 01:12:00,1.25103,1.25103,1.25037,1.25068,43000000.0
2008-12-09 01:13:00,1.25099,1.2511,1.25088,1.25094,18800000.0
2008-12-09 01:14:00,1.2508,1.25094,1.25038,1.25047,57400000.0
2008-12-09 01:15:00,1.25051,1.25059,1.24993,1.2503,46600000.0
2008-12-09 01:16:00,1.25026,1.25052,1.24967,1.24967,16000000.0
2008-12-09 01:17:00,1.25008,1.25032,1.25008,1.25015,25800000.0
2008-12-09 01:18:00,1.25038,1.25058,1.24982,1.25029,17200000.0
2008-12-09 01:19:00,1.25031,1.25055,1.25007,1.25023,25200000.0
2008-12-09 01:20:00,1.25027,1.25088,1.25017,1.25058,45200000.0
2008-12-09 01:21:00,1.2507,1.2507,1.2507,1.2507,1000000.0
2008-12-09 01:22:00,1.25065,1.2512,1.25045,1.2512,23400000.0
2008-12-09 01:23:00,1.25085,1.2513,1.25085,1.2512,18600000.0
2008-12-09 01:24:00,1.2512,1.2512,1.251,1.2511,8800000.0
2008-12-09 01:25:00,1.25125,1.25155,1.25065,1.2514,44800000.0
2008-12-09 01:26:00,1.25145,1.25155,1.2514,1.2514,9200000.0
2008-12-09 01:27:00,1.25155,1.2516,1.2514,1.25155,8800000.0
2008-12-09 01:28:00,1.2514,1.2515,1.2514,1.25145,5800000.0
2008-12-09 01:29:00,1.2515,1.25155,1.2514,1.2514,11600000.0
2008-12-09 01:30:00,1.25155,1.2516,1.2514,1.25145,19000000.0
2008-12-09 01:31:00,1.25135,1.2516,1.25125,1.25125,5000000.0
2008-12-09 01:32:00,1.2515,1.2516,1.25095,1.25095,16000000.0
2008-12-09 01:33:00,1.25125,1.2518,1.25115,1.2514,66200000.0
2008-12-09 01:34:00,1.25155,1.25155,1.2514,1.2514,3600000.0
2008-12-09 01:35:00,1.25145,1.2517,1.25135,1.25135,8200000.0
2008-12-09 01:36:00,1.25145,1.25145,1.25145,1.25145,15800000.0
2008-12-09 01:37:00,1.25145,1.2522,1.25145,1.2522,14200000.0
2008-12-09 01:38:00,1.25185,1.25255,1.25185,1.2521,32200000.0
2008-12-09 01:39:00,1.25205,1.25245,1.25205,1.2524,25200000.0
2008-12-09 01:40:00,1.2524,1.25255,1.25235,1.25255,42200000.0
2008-12-09 01:41:00,1.2524,1.25275,1.2524,1.25275,16400000.0
2008-12-09 01:42:00,1.25275,1.2529,1.25265,1.2529,26800000.0
2008-12-09 01:43:00,1.2529,1.25305,1.25285,1.2529,18800000.0
2008-12-09 01:44:00,1.25305,1.2531,1.25285,1.2531,8400000.0
2008-12-09 01:45:00,1.25285,1.2532,1.25285,1.25285,7000000.0
2008-12-09 01:46:00,1.25295,1.25295,1.25295,1.25295,2600000.0
2008-12-09 01:47:00,1.2531,1.2531,1.25285,1.25285,3600000.0
2008-12-09 01:48:00,1.25315,1.25315,1.25275,1.2531,27600000.0
2008-12-09 01:49:00,1.25288,1.25301,1.25265,1.25281,36400000.0
2008-12-09 01:50:00,1.25315,1.25315,1.25315,1.25315,2600000.0
2008-12-09 01:51:00,1.25315,1.25315,1.25315,1.25315,2400000.0
2008-12-09 01:52:00,1.25287,1.25307,1.25285,1.25285,32600000.0
2008-12-09 01:53:00,1.25305,1.25305,1.25305,1.25305,1000000.0
2008-12-09 01:54:00,1.2531,1.2531,1.2531,1.2531,1600000.0
2008-12-09 01:55:00,1.25305,1.25305,1.25305,1.25305,1000000.0
2008-12-09 01:56:00,1.25305,1.25305,1.25305,1.25305,4400000.0
2008-12-09 01:57:00,1.25288,1.25288,1.25282,1.25285,13800000.0
2008-12-09 01:58:00,1.25315,1.25315,1.2531,1.2531,10400000.0
2008-12-09 01:59:00,1.2531,1.2531,1.2529,1.2529,15000000.0
2008-12-09 02:00:00,1.253,1.2531,1.25295,1.2531,16000000.0
2008-12-09 02:01:00,1.25305,1.2531,1.25305,1.25305,16800000.0
2008-12-09 02:02:00,1.25305,1.2531,1.25305,1.2531,15400000.0
2008-12-09 02:03:00,1.25305,1.25315,1.25305,1.25315,5200000.0
2008-12-09 02:04:00,1.2524,1.25277,1.2524,1.25277,8400000.0
2008-12-09 02:05:00,1.2529,1.253,1.25286,1.253,10800000.0
2008-12-09 02:06:00,1.25294,1.25295,1.25277,1.25285,35800000.0
2008-12-09 02:07:00,1.25283,1.25285,1.2528,1.2528,12400000.0
2008-12-09 02:08:00,1.25305,1.25315,1.25305,1.25315,6600000.0
2008-12-09 02:09:00,1.25315,1.25315,1.25315,1.25315,4800000.0
2008-12-09 02:10:00,1.25281,1.25317,1.25263,1.25306,28800000.0
2008-12-09 02:11:00,1.25315,1.25315,1.25315,1.25315,2400000.0
2008-12-09 02:12:00,1.25315,1.25315,1.25315,1.25315,2400000.0
2008-12-09 02:13:00,1.25315,1.25315,1.25315,1.25315,14400000.0
2008-12-09 02:14:00,1.25315,1.25315,1.2531,1.2531,11200000.0
2008-12-09 02:15:00,1.2531,1.25315,1.2531,1.2531,64800000.0
2008-12-09 02:16:00,1.2531,1.2531,1.2531,1.2531,19200000.0
2008-12-09 02:17:00,1.2531,1.2531,1.2531,1.2531,32000000.0
2008-12-09 02:18:00,1.2531,1.2531,1.2523,1.2523,53600000.0
2008-12-09 02:19:00,1.2525,1.2525,1.2525,1.2525,2000000.0
2008-12-09 02:20:00,1.2525,1.2526,1.2525,1.2526,2000000.0
2008-12-09 02:21:00,1.2524,1.2524,1.2524,1.2524,2600000.0
2008-12-09 02:22:00,1.25255,1.25255,1.2524,1.2524,3600000.0
2008-12-09 02:23:00,1.25255,1.25255,1.2524,1.25245,6200000.0
2008-12-09 02:24:00,1.25245,1.25255,1.2524,1.2524,6200000.0
2008-12-09 02:25:00,1.25255,1.2526,1.2524,1.25245,4000000.0
2008-12-09 02:26:00,1.25255,1.25255,1.2524,1.2524,2000000.0
2008-12-09 02:27:00,1.25245,1.25255,1.25245,1.25255,3000000.0
2008-12-09 02:28:00,1.2524,1.25255,1.2524,1.25255,2000000.0
2008-12-09 02:29:00,1.2526,1.2526,1.25215,1.2524,72400000.0
2008-12-09 02:30:00,1.25245,1.25245,1.2524,1.2524,14400000.0
2008-12-09 02:31:00,1.252,1.25245,1.2519,1.25245,18400000.0
2008-12-09 02:32:00,1.2524,1.2524,1.25205,1.2521,7200000.0
2008-12-09 02:33:00,1.2519,1.25205,1.2519,1.25205,3400000.0
2008-12-09 02:34:00,1.25275,1.25295,1.25275,1.25295,8800000.0
2008-12-09 02:35:00,1.25257,1.25273,1.25245,1.25264,23200000.0
2008-12-09 02:36:00,1.253,1.253,1.253,1.253,4000000.0
2008-12-09 02:37:00,1.25273,1.25284,1.25257,1.25272,12400000.0
2008-12-09 02:38:00,1.25259,1.25279,1.2525,1.2527,18800000.0
2008-12-09 02:39:00,1.25264,1.25264,1.25263,1.25263,3400000.0
2008-12-09 02:40:00,1.2528,1.2528,1.25267,1.25267,7800000.0
2008-12-09 02:41:00,1.25264,1.25273,1.25264,1.25267,10200000.0
2008-12-09 02:42:00,1.253,1.253,1.253,1.253,3200000.0
2008-12-09 02:43:00,1.253,1.253,1.253,1.253,1600000.0
2008-12-09 02:44:00,1.2524,1.2524,1.25225,1.2524,27300000.0
2008-12-09 02:45:00,1.2524,1.25245,1.2524,1.25245,60000000.0
2008-12-09 02:46:00,1.2525,1.2525,1.2525,1.2525,1000000.0
2008-12-09 02:47:00,1.25217,1.2525,1.25217,1.2524,28800000.0
2008-12-09 02:48:00,1.25245,1.25255,1.25245,1.25255,4400000.0
2008-12-09 02:49:00,1.25245,1.25245,1.25245,1.25245,2400000.0
2008-12-09 02:50:00,1.25255,1.25255,1.25245,1.25255,4400000.0
2008-12-09 02:51:00,1.25245,1.2526,1.25245,1.2526,6600000.0
2008-12-09 02:52:00,1.25255,1.25255,1.25245,1.25255,8000000.0
2008-12-09 02:53:00,1.2524,1.2524,1.2524,1.2524,1000000.0
2008-12-09 02:54:00,1.25255,1.25255,1.2524,1.2524,2000000.0
2008-12-09 02:55:00,1.2525,1.2526,1.25245,1.25245,3000000.0
2008-12-09 02:56:00,1.25245,1.2529,1.25235,1.2525,11400000.0
2008-12-09 02:57:00,1.2526,1.25265,1.25245,1.25245,3000000.0
2008-12-09 02:58:00,1.2526,1.2527,1.2525,1.2525,3000000.0
2008-12-09 02:59:00,1.25255,1.2527,1.25255,1.2527,5600000.0
2008-12-09 03:00:00,1.25255,1.2527,1.25255,1.2527,2000000.0
2008-12-09 03:01:00,1.25255,1.2527,1.25255,1.2527,2000000.0
2008-12-09 03:02:00,1.25255,1.2527,1.25255,1.2527,2000000.0
2008-12-09 03:03:00,1.25255,1.25285,1.25255,1.25285,11000000.0
2008-12-09 03:04:00,1.25285,1.25285,1.25285,1.25285,5000000.0
2008-12-09 03:05:00,1.2529,1.2529,1.25285,1.2529,7200000.0
2008-12-09 03:06:00,1.25285,1.25285,1.25265,1.2527,47800000.0
2008-12-09 03:07:00,1.2527,1.2527,1.2521,1.25215,23400000.0
2008-12-09 03:08:00,1.2523,1.2527,1.2523,1.2527,26000000.0
2008-12-09 03:09:00,1.25275,1.25275,1.25245,1.2525,28800001.0
2008-12-09 03:10:00,1.2525,1.2526,1.25245,1.25245,5000000.0
2008-12-09 03:11:00,1.2525,1.25275,1.2525,1.25275,9600000.0
2008-12-09 03:12:00,1.25275,1.25275,1.25275,1.25275,2600000.0
2008-12-09 03:13:00,1.2527,1.25283,1.25267,1.25267,9000000.0
2008-12-09 03:14:00,1.25275,1.25305,1.25275,1.2529,15400000.0
2008-12-09 03:15:00,1.25305,1.2531,1.25285,1.25285,7600000.0
2008-12-09 03:16:00,1.2529,1.25305,1.25285,1.25305,31000000.0
2008-12-09 03:17:00,1.2531,1.2531,1.2529,1.2531,13200000.0
2008-12-09 03:18:00,1.25315,1.25315,1.25315,1.25315,2400000.0
2008-12-09 03:19:00,1.25325,1.25335,1.25325,1.2533,32600000.0
2008-12-09 03:20:00,1.2533,1.2533,1.2533,1.2533,8800000.0
2008-12-09 03:21:00,1.2533,1.2533,1.2533,1.2533,4400000.0
2008-12-09 03:22:00,1.2533,1.2533,1.2531,1.2531,6800000.0
2008-12-09 03:23:00,1.2531,1.2531,1.2531,1.2531,6400000.0
2008-12-09 03:24:00,1.2531,1.25315,1.2531,1.2531,14800000.0
2008-12-09 03:25:00,1.2531,1.2531,1.2531,1.2531,5200000.0
2008-12-09 03:26:00,1.25277,1.2529,1.2524,1.2524,43400000.0
2008-12-09 03:27:00,1.25279,1.25279,1.25227,1.25227,20000000.0
2008-12-09 03:28:00,1.2531,1.2531,1.2531,1.2531,31200000.0
2008-12-09 03:29:00,1.2531,1.2531,1.2531,1.2531,5200000.0
2008-12-09 03:30:00,1.2529,1.25295,1.2529,1.2529,11600000.0
2008-12-09 03:31:00,1.2529,1.2529,1.2529,1.2529,8800000.0
2008-12-09 03:32:00,1.2529,1.2529,1.2529,1.2529,13200000.0
2008-12-09 03:33:00,1.2529,1.253,1.2529,1.253,14400000.0
2008-12-09 03:34:00,1.25295,1.25295,1.25295,1.25295,5000000.0
2008-12-09 03:35:00,1.25295,1.25295,1.2529,1.2529,42400001.0
2008-12-09 03:36:00,1.253,1.253,1.25295,1.25295,3400000.0
2008-12-09 03:37:00,1.253,1.253,1.253,1.253,1000000.0
2008-12-09 03:38:00,1.25295,1.25315,1.25295,1.25315,13000000.0
2008-12-09 03:39:00,1.25291,1.25308,1.25274,1.2529,11800000.0
2008-12-09 03:40:00,1.25315,1.25315,1.2531,1.2531,8800000.0
2008-12-09 03:41:00,1.2531,1.2531,1.2531,1.2531,4000000.0
2008-12-09 03:42:00,1.2531,1.2531,1.2531,1.2531,4000000.0
2008-12-09 03:43:00,1.25315,1.25315,1.25315,1.25315,2400000.0
2008-12-09 03:44:00,1.2533,1.2534,1.2533,1.2534,25600000.0
2008-12-09 03:45:00,1.2534,1.2534,1.2534,1.2534,25600000.0
2008-12-09 03:46:00,1.2534,1.2534,1.25315,1.25315,16000000.0
2008-12-09 03:47:00,1.25325,1.25335,1.25325,1.25335,14600000.0
2008-12-09 03:48:00,1.25345,1.25345,1.25345,1.25345,2400000.0
2008-12-09 03:49:00,1.25345,1.254,1.25345,1.2539,18600000.0
2008-12-09 03:50:00,1.2539,1.2539,1.2539,1.2539,4800000.0
2008-12-09 03:51:00,1.2539,1.2545,1.2539,1.2539,28400000.0
2008-12-09 03:52:00,1.25405,1.2553,1.254,1.2553,112600000.0
2008-12-09 03:53:00,1.2546,1.2553,1.25445,1.25445,26400000.0
2008-12-09 03:54:00,1.2545,1.2546,1.2545,1.2545,16600000.0
2008-12-09 03:55:00,1.25465,1.25465,1.2545,1.2545,11600000.0
2008-12-09 03:56:00,1.25465,1.2547,1.2545,1.2547,45100000.0
2008-12-09 03:57:00,1.2547,1.2547,1.25365,1.25385,14800000.0
2008-12-09 03:58:00,1.25395,1.2547,1.25395,1.25435,28000000.0
2008-12-09 03:59:00,1.25455,1.25495,1.25455,1.25465,29800000.0
2008-12-09 04:00:00,1.2546,1.2546,1.2546,1.2546,4000000.0
2008-12-09 04:01:00,1.2546,1.2546,1.2546,1.2546,12000000.0
2008-12-09 04:02:00,1.2546,1.25475,1.2546,1.25475,56600000.0
2008-12-09 04:03:00,1.25475,1.25475,1.2546,1.2546,37800000.0
2008-12-09 04:04:00,1.25465,1.25465,1.25465,1.25465,7400000.0
2008-12-09 04:05:00,1.25465,1.2547,1.25465,1.25465,6000000.0
2008-12-09 04:06:00,1.25465,1.25465,1.25465,1.25465,7200000.0
2008-12-09 04:07:00,1.25465,1.25465,1.25465,1.25465,14400000.0
2008-12-09 04:08:00,1.2546,1.25465,1.2546,1.25465,7200000.0
2008-12-09 04:09:00,1.25429,1.25435,1.25407,1.25412,52600000.0
2008-12-09 04:10:00,1.2546,1.25465,1.2546,1.25465,7200000.0
2008-12-09 04:11:00,1.25428,1.25435,1.25398,1.25405,15600000.0
2008-12-09 04:12:00,1.25475,1.25475,1.25445,1.25465,34000000.0
2008-12-09 04:13:00,1.25475,1.25475,1.25465,1.25465,7200000.0
2008-12-09 04:14:00,1.2546,1.25465,1.2544,1.25455,46000000.0
2008-12-09 04:15:00,1.2545,1.2545,1.2544,1.2544,35200000.0
2008-12-09 04:16:00,1.2544,1.2544,1.2544,1.2544,20000000.0
2008-12-09 04:17:00,1.25435,1.25435,1.25435,1.25435,19200000.0
2008-12-09 04:18:00,1.25435,1.25435,1.2543,1.25435,18400000.0
2008-12-09 04:19:00,1.25435,1.25435,1.25435,1.25435,21600000.0
2008-12-09 04:20:00,1.2543,1.2543,1.2543,1.2543,19200000.0
2008-12-09 04:21:00,1.2536,1.25414,1.25341,1.25414,31600000.0
2008-12-09 04:22:00,1.25385,1.25395,1.25385,1.25395,16800000.0
2008-12-09 04:23:00,1.25395,1.25395,1.2539,1.25395,10800000.0
2008-12-09 04:24:00,1.2539,1.2539,1.2539,1.2539,16400000.0
2008-12-09 04:25:00,1.25395,1.25395,1.2537,1.25375,19800000.0
2008-12-09 04:26:00,1.2538,1.2538,1.2538,1.2538,1000000.0
2008-12-09 04:27:00,1.2538,1.2538,1.2538,1.2538,1000000.0
2008-12-09 04:28:00,1.2538,1.25385,1.2538,1.25385,8600000.0
2008-12-09 04:29:00,1.25385,1.25395,1.25385,1.2539,38600000.0
2008-12-09 04:30:00,1.25395,1.25395,1.25395,1.25395,17000000.0
2008-12-09 04:31:00,1.2539,1.2539,1.2539,1.2539,38800000.0
2008-12-09 04:32:00,1.2539,1.2539,1.2539,1.2539,76800000.0
2008-12-09 04:33:00,1.2539,1.2539,1.2539,1.2539,57600000.0
2008-12-09 04:34:00,1.2539,1.2539,1.2539,1.2539,29000000.0
2008-12-09 04:35:00,1.2539,1.2539,1.2539,1.2539,9800000.0
2008-12-09 04:36:00,1.2539,1.2539,1.2539,1.2539,9600000.0
2008-12-09 04:37:00,1.2539,1.2539,1.2539,1.2539,38800000.0
2008-12-09 04:38:00,1.2539,1.2539,1.2539,1.2539,29400000.0
2008-12-09 04:39:00,1.2539,1.2539,1.2539,1.2539,9600000.0
2008-12-09 04:40:00,1.2539,1.2539,1.2539,1.2539,9800000.0
2008-12-09 04:41:00,1.2539,1.2539,1.2539,1.2539,9600000.0
2008-12-09 04:42:00,1.2539,1.2539,1.2539,1.2539,9800000.0
2008-12-09 04:43:00,1.25395,1.25395,1.2539,1.2539,12200000.0
2008-12-09 04:44:00,1.2539,1.2539,1.2539,1.2539,19400000.0
2008-12-09 04:45:00,1.2539,1.2539,1.2539,1.2539,9600000.0
2008-12-09 04:46:00,1.2539,1.2539,1.2539,1.2539,19200000.0
2008-12-09 04:47:00,1.2539,1.2539,1.2539,1.2539,19200000.0
2008-12-09 04:48:00,1.2539,1.25425,1.2539,1.25425,48200000.0
2008-12-09 04:49:00,1.25445,1.2546,1.2543,1.2545,27600000.0
2008-12-09 04:50:00,1.25425,1.25445,1.25425,1.25445,6800000.0
2008-12-09 04:51:00,1.25415,1.25415,1.25415,1.25415,2400000.0
2008-12-09 04:52:00,1.25425,1.2544,1.25425,1.2544,9600000.0
2008-12-09 04:53:00,1.25445,1.25445,1.25445,1.25445,5000000.0
2008-12-09 04:54:00,1.25445,1.25455,1.2544,1.2544,6200000.0
2008-12-09 04:55:00,1.25455,1.25455,1.25445,1.25445,5400000.0
2008-12-09 04:56:00,1.2544,1.25445,1.2542,1.2543,26600000.0
2008-12-09 04:57:00,1.25445,1.2545,1.2544,1.2545,20400000.0
2008-12-09 04:58:00,1.25445,1.2549,1.25445,1.2549,48000000.0
2008-12-09 04:59:00,1.2549,1.2549,1.2543,1.25445,16800000.0
2008-12-09 05:00:00,1.25399,1.25414,1.25391,1.25406,21400000.0
2008-12-09 05:01:00,1.25397,1.25413,1.25389,1.25408,38200000.0
2008-12-09 05:02:00,1.25395,1.25395,1.25383,1.25383,15600000.0
2008-12-09 05:03:00,1.2544,1.2544,1.2544,1.2544,1600000.0
2008-12-09 05:04:00,1.2544,1.2544,1.25385,1.25395,11200000.0
2008-12-09 05:05:00,1.254,1.254,1.2536,1.2537,12800000.0
2008-12-09 05:06:00,1.25325,1.25325,1.25215,1.25235,30600000.0
2008-12-09 05:07:00,1.25225,1.25225,1.25125,1.25175,76800000.0
2008-12-09 05:08:00,1.25175,1.25225,1.25175,1.252,23000000.0
2008-12-09 05:09:00,1.25205,1.2525,1.252,1.2525,53799999.0
2008-12-09 05:10:00,1.2524,1.2524,1.2524,1.2524,12800000.0
2008-12-09 05:11:00,1.2524,1.2524,1.2524,1.2524,17600000.0
2008-12-09 05:12:00,1.2524,1.2524,1.25155,1.25155,27200000.0
2008-12-09 05:13:00,1.25165,1.25165,1.25135,1.25135,43000000.0
2008-12-09 05:14:00,1.25135,1.25135,1.2513,1.2513,41600000.0
2008-12-09 05:15:00,1.25081,1.25092,1.2506,1.25066,33200000.0
2008-12-09 05:16:00,1.25145,1.25175,1.2511,1.25175,45200001.0
2008-12-09 05:17:00,1.2517,1.2517,1.25145,1.25145,12200000.0
2008-12-09 05:18:00,1.25155,1.25155,1.25135,1.25135,2000000.0
2008-12-09 05:19:00,1.25155,1.2516,1.25155,1.2516,4600000.0
2008-12-09 05:20:00,1.25155,1.25165,1.25155,1.25165,7400000.0
2008-12-09 05:21:00,1.2516,1.2516,1.2515,1.25155,40000002.0
2008-12-09 05:22:00,1.25165,1.25165,1.25135,1.25155,84200001.0
2008-12-09 05:23:00,1.2516,1.2516,1.25155,1.2516,4400000.0
2008-12-09 05:24:00,1.25165,1.25165,1.25165,1.25165,15000000.0
2008-12-09 05:25:00,1.25165,1.2524,1.25165,1.2524,21200000.0
2008-12-09 05:26:00,1.2524,1.2524,1.2523,1.2524,17600000.0
2008-12-09 05:27:00,1.2524,1.2524,1.252,1.2524,12000000.0
2008-12-09 05:28:00,1.2524,1.2524,1.2523,1.2524,5600000.0
2008-12-09 05:29:00,1.2524,1.2524,1.2524,1.2524,1600000.0
2008-12-09 05:30:00,1.2523,1.2523,1.2518,1.2519,19200000.0
2008-12-09 05:31:00,1.2519,1.2519,1.2519,1.2519,6400000.0
2008-12-09 05:32:00,1.2519,1.2519,1.2519,1.2519,3200000.0
2008-12-09 05:33:00,1.25195,1.25195,1.2519,1.2519,33600000.0
2008-12-09 05:34:00,1.2519,1.2521,1.25125,1.2521,82400000.0
2008-12-09 05:35:00,1.25205,1.2522,1.25205,1.2521,91400000.0
2008-12-09 05:36:00,1.25179,1.2519,1.25156,1.25167,19200000.0
2008-12-09 05:37:00,1.25159,1.25186,1.25159,1.25169,8200000.0
2008-12-09 05:38:00,1.2521,1.25295,1.2521,1.25295,21400000.0
2008-12-09 05:39:00,1.2529,1.2532,1.25235,1.25235,160200000.0
2008-12-09 05:40:00,1.25225,1.25225,1.25225,1.25225,2400000.0
2008-12-09 05:41:00,1.25235,1.25235,1.25225,1.25225,3400000.0
2008-12-09 05:42:00,1.25235,1.25235,1.25235,1.25235,1000000.0
2008-12-09 05:43:00,1.25225,1.2526,1.25225,1.2526,4800000.0
2008-12-09 05:44:00,1.25242,1.25269,1.25242,1.25255,151800000.0
2008-12-09 05:45:00,1.2527,1.2527,1.2527,1.2527,60800000.0
2008-12-09 05:46:00,1.2529,1.2529,1.2526,1.2529,12600000.0
2008-12-09 05:47:00,1.253,1.253,1.2526,1.2527,241000000.0
2008-12-09 05:48:00,1.2527,1.2527,1.2527,1.2527,38400000.0
2008-12-09 05:49:00,1.2527,1.2527,1.25205,1.2524,62800000.0
2008-12-09 05:50:00,1.25206,1.25233,1.25197,1.25232,24000000.0
2008-12-09 05:51:00,1.25245,1.25245,1.25225,1.2523,5400000.0
2008-12-09 05:52:00,1.25235,1.25245,1.25235,1.25245,3400000.0
2008-12-09 05:53:00,1.25255,1.2527,1.25255,1.2527,13000000.0
2008-12-09 05:54:00,1.2527,1.2527,1.2527,1.2527,3000000.0
2008-12-09 05:55:00,1.2526,1.2527,1.25235,1.25235,9200000.0
2008-12-09 05:56:00,1.2526,1.25265,1.25245,1.25245,4000000.0
2008-12-09 05:57:00,1.2525,1.25265,1.2523,1.2526,5000000.0
2008-12-09 05:58:00,1.2526,1.2527,1.2521,1.2521,8200000.0
2008-12-09 05:59:00,1.25235,1.2527,1.2523,1.2523,4000000.0
2008-12-09 06:00:00,1.2522,1.25255,1.2521,1.2521,6200000.0
2008-12-09 06:01:00,1.25235,1.2526,1.2523,1.2523,3000000.0
2008-12-09 06:02:00,1.2526,1.2527,1.25225,1.25225,4400000.0
2008-12-09 06:03:00,1.25255,1.2526,1.2521,1.25225,6400000.0
2008-12-09 06:04:00,1.25225,1.2526,1.25225,1.25225,7400000.0
2008-12-09 06:05:00,1.25235,1.25235,1.25235,1.25235,1000000.0
2008-12-09 06:06:00,1.25225,1.25235,1.25225,1.25235,3400000.0
2008-12-09 06:07:00,1.25215,1.25245,1.25215,1.25245,27400000.0
2008-12-09 06:08:00,1.2525,1.25285,1.2523,1.25285,29000000.0
2008-12-09 06:09:00,1.253,1.253,1.25165,1.2519,76200000.0
2008-12-09 06:10:00,1.2518,1.25205,1.2518,1.2519,66799999.0
2008-12-09 06:11:00,1.252,1.25215,1.252,1.252,4000000.0
2008-12-09 06:12:00,1.25215,1.25215,1.252,1.25205,19200001.0
2008-12-09 06:13:00,1.25185,1.252,1.25185,1.2519,6400000.0
2008-12-09 06:14:00,1.2519,1.2519,1.2517,1.2517,2000000.0
2008-12-09 06:15:00,1.25165,1.25165,1.2516,1.2516,5800000.0
2008-12-09 06:16:00,1.2516,1.252,1.2514,1.252,24200000.0
2008-12-09 06:17:00,1.25225,1.2524,1.25225,1.2524,10600000.0
2008-12-09 06:18:00,1.2526,1.2526,1.25235,1.25245,5800000.0
2008-12-09 06:19:00,1.25245,1.25245,1.25245,1.25245,4800000.0
2008-12-09 06:20:00,1.25221,1.25223,1.25202,1.25223,50400000.0
2008-12-09 06:21:00,1.25214,1.25223,1.25193,1.25206,81200000.0
2008-12-09 06:22:00,1.2524,1.2524,1.2524,1.2524,16000000.0
2008-12-09 06:23:00,1.2524,1.2524,1.2524,1.2524,11200000.0
2008-12-09 06:24:00,1.2524,1.2526,1.2523,1.2523,9400000.0
2008-12-09 06:25:00,1.2526,1.2526,1.2523,1.2523,2000000.0
2008-12-09 06:26:00,1.2526,1.2526,1.2523,1.2523,4000000.0
2008-12-09 06:27:00,1.2526,1.2526,1.2523,1.2524,4600000.0
2008-12-09 06:28:00,1.2526,1.25265,1.2523,1.25265,5200000.0
2008-12-09 06:29:00,1.25265,1.25265,1.2522,1.25235,9600000.0
2008-12-09 06:30:00,1.25265,1.25265,1.2522,1.2524,5800000.0
2008-12-09 06:31:00,1.25265,1.25265,1.2522,1.2523,19800000.0
2008-12-09 06:32:00,1.2525,1.2528,1.2525,1.2525,37200000.0
2008-12-09 06:33:00,1.2527,1.2528,1.25225,1.2528,60400001.0
2008-12-09 06:34:00,1.2529,1.2529,1.2529,1.2529,1600000.0
2008-12-09 06:35:00,1.2529,1.2529,1.2529,1.2529,1600000.0
2008-12-09 06:36:00,1.25232,1.25255,1.25231,1.25231,83800000.0
2008-12-09 06:37:00,1.25235,1.2525,1.25229,1.2525,102200000.0
2008-12-09 06:38:00,1.25235,1.25249,1.25228,1.25238,112400000.0
2008-12-09 06:39:00,1.2525,1.25264,1.25233,1.25239,82600000.0
2008-12-09 06:40:00,1.2529,1.2529,1.2529,1.2529,1600000.0
2008-12-09 06:41:00,1.25231,1.25245,1.25211,1.25235,63200000.0
2008-12-09 06:42:00,1.2523,1.2523,1.25201,1.25203,69600000.0
2008-12-09 06:43:00,1.25235,1.25235,1.2523,1.2523,2000000.0
2008-12-09 06:44:00,1.2525,1.2527,1.2519,1.25195,15000000.0
2008-12-09 06:45:00,1.25195,1.2524,1.25195,1.2524,26200000.0
2008-12-09 06:46:00,1.2524,1.2524,1.2524,1.2524,1600000.0
2008-12-09 06:47:00,1.2524,1.2524,1.2524,1.2524,6400000.0
2008-12-09 06:48:00,1.2524,1.2524,1.2524,1.2524,1600000.0
2008-12-09 06:49:00,1.2524,1.2524,1.2524,1.2524,3200000.0
2008-12-09 06:50:00,1.25187,1.25204,1.25169,1.25176,128400000.0
2008-12-09 06:51:00,1.2524,1.2524,1.2524,1.2524,3200000.0
2008-12-09 06:52:00,1.2524,1.2524,1.2524,1.2524,1600000.0
2008-12-09 06:53:00,1.2524,1.2524,1.25125,1.25125,5000000.0
2008-12-09 06:54:00,1.25125,1.2519,1.25085,1.2518,87800000.0
2008-12-09 06:55:00,1.2519,1.2519,1.2519,1.2519,2400000.0
2008-12-09 06:56:00,1.252,1.252,1.25145,1.25145,51600000.0
2008-12-09 06:57:00,1.25145,1.25195,1.25105,1.25185,90800000.0
2008-12-09 06:58:00,1.25195,1.25195,1.25195,1.25195,5000000.0
2008-12-09 06:59:00,1.25195,1.25195,1.25195,1.25195,2400000.0
2008-12-09 07:00:00,1.25195,1.25195,1.25195,1.25195,5000000.0
2008-12-09 07:01:00,1.25205,1.2522,1.25205,1.2522,13000000.0
2008-12-09 07:02:00,1.25235,1.25235,1.25235,1.25235,2400000.0
2008-12-09 07:03:00,1.2522,1.2522,1.25185,1.25205,29200000.0
2008-12-09 07:04:00,1.25255,1.2526,1.25255,1.2526,8000000.0
2008-12-09 07:05:00,1.25209,1.25231,1.25204,1.25231,63400000.0
2008-12-09 07:06:00,1.2524,1.25245,1.2524,1.25245,4800000.0
2008-12-09 07:07:00,1.25201,1.25215,1.25181,1.25215,42000000.0
2008-12-09 07:08:00,1.25221,1.25237,1.25208,1.25225,75600000.0
2008-12-09 07:09:00,1.2524,1.2524,1.2524,1.2524,3200000.0
2008-12-09 07:10:00,1.25187,1.25215,1.25187,1.25214,11800000.0
2008-12-09 07:11:00,1.25229,1.2523,1.25209,1.2521,81600000.0
2008-12-09 07:12:00,1.2524,1.2524,1.2524,1.2524,4800000.0
2008-12-09 07:13:00,1.25197,1.2521,1.25197,1.25203,44400000.0
2008-12-09 07:14:00,1.25222,1.25222,1.25208,1.2521,25200000.0
2008-12-09 07:15:00,1.25205,1.25212,1.25195,1.25205,69200000.0
2008-12-09 07:16:00,1.25208,1.25212,1.25202,1.25205,28800000.0
2008-12-09 07:17:00,1.25205,1.25208,1.25205,1.25205,11000000.0
2008-12-09 07:18:00,1.25223,1.25232,1.25204,1.2521,98400000.0
2008-12-09 07:19:00,1.25222,1.25222,1.25195,1.25195,41400000.0
2008-12-09 07:20:00,1.25245,1.25245,1.25245,1.25245,2400000.0
2008-12-09 07:21:00,1.2521,1.25222,1.2521,1.25222,6000000.0
2008-12-09 07:22:00,1.2524,1.2524,1.2524,1.2524,22400000.0
2008-12-09 07:23:00,1.25172,1.25191,1.25167,1.25169,33200000.0
2008-12-09 07:24:00,1.25164,1.25195,1.25149,1.25195,72800000.0
2008-12-09 07:25:00,1.2524,1.25245,1.2524,1.2524,42400000.0
2008-12-09 07:26:00,1.2524,1.25245,1.2524,1.25245,35200000.0
2008-12-09 07:27:00,1.2524,1.2525,1.2524,1.2525,30600000.0
2008-12-09 07:28:00,1.2526,1.2526,1.2526,1.2526,2400000.0
2008-12-09 07:29:00,1.2528,1.25295,1.2528,1.25295,34400000.0
2008-12-09 07:30:00,1.2529,1.2529,1.2529,1.2529,11200000.0
2008-12-09 07:31:00,1.2529,1.2529,1.2529,1.2529,11200000.0
2008-12-09 07:32:00,1.2529,1.25385,1.2529,1.2534,61000000.0
2008-12-09 07:33:00,1.2534,1.2534,1.2534,1.2534,9600000.0
2008-12-09 07:34:00,1.2534,1.2534,1.2534,1.2534,14400000.0
2008-12-09 07:35:00,1.2534,1.2534,1.2534,1.2534,3200000.0
2008-12-09 07:36:00,1.2534,1.2534,1.2534,1.2534,32000000.0
2008-12-09 07:37:00,1.2534,1.2541,1.25315,1.2533,125800000.0
2008-12-09 07:38:00,1.2533,1.25355,1.25235,1.2524,92000000.0
2008-12-09 07:39:00,1.2525,1.2525,1.25235,1.2524,3000000.0
2008-12-09 07:40:00,1.2523,1.2523,1.25225,1.25225,5800000.0
2008-12-09 07:41:00,1.25225,1.25235,1.25225,1.25235,2000000.0
2008-12-09 07:42:00,1.2522,1.25275,1.2522,1.25275,4200000.0
2008-12-09 07:43:00,1.2531,1.2535,1.2531,1.2535,35600000.0
2008-12-09 07:44:00,1.2535,1.2541,1.2535,1.25355,61600000.0
2008-12-09 07:45:00,1.2535,1.2538,1.2534,1.2538,27400000.0
2008-12-09 07:46:00,1.2539,1.2539,1.2538,1.2538,2600000.0
2008-12-09 07:47:00,1.253,1.2534,1.2527,1.2534,26000000.0
2008-12-09 07:48:00,1.25269,1.25295,1.25245,1.25254,139200000.0
2008-12-09 07:49:00,1.2534,1.2534,1.2534,1.2534,3400000.0
2008-12-09 07:50:00,1.2534,1.2535,1.25315,1.2535,107600001.0
2008-12-09 07:51:00,1.25311,1.25317,1.25278,1.25304,28600000.0
2008-12-09 07:52:00,1.2529,1.2532,1.2529,1.2532,16000000.0
2008-12-09 07:53:00,1.25274,1.25298,1.25246,1.2527,103800000.0
2008-12-09 07:54:00,1.25272,1.25293,1.25253,1.25253,31200000.0
2008-12-09 07:55:00,1.2532,1.2532,1.2532,1.2532,16000000.0
2008-12-09 07:56:00,1.2532,1.2532,1.2531,1.2531,5600000.0
2008-12-09 07:57:00,1.2532,1.2532,1.2519,1.2523,49000000.0
2008-12-09 07:58:00,1.2523,1.2523,1.2523,1.2523,1000000.0
2008-12-09 07:59:00,1.2523,1.25275,1.2523,1.25275,6600000.0
2008-12-09 08:00:00,1.25265,1.25265,1.2522,1.2522,41800000.0
2008-12-09 08:01:00,1.2523,1.2523,1.25165,1.2523,9000000.0
2008-12-09 08:02:00,1.25172,1.25187,1.25154,1.2517,12400000.0
2008-12-09 08:03:00,1.25192,1.25213,1.25185,1.25195,21400000.0
2008-12-09 08:04:00,1.2523,1.2524,1.2523,1.2523,36600000.0
2008-12-09 08:05:00,1.2523,1.2524,1.2523,1.2524,17600000.0
2008-12-09 08:06:00,1.2524,1.2524,1.2519,1.2524,77000000.0
2008-12-09 08:07:00,1.2524,1.2524,1.2524,1.2524,9600000.0
2008-12-09 08:08:00,1.2524,1.2524,1.2524,1.2524,4800000.0
2008-12-09 08:09:00,1.2524,1.2524,1.2524,1.2524,4800000.0
2008-12-09 08:10:00,1.2524,1.2524,1.2524,1.2524,4800000.0
2008-12-09 08:11:00,1.2524,1.2524,1.2524,1.2524,14400000.0
2008-12-09 08:12:00,1.2524,1.2524,1.2524,1.2524,14400000.0
2008-12-09 08:13:00,1.25162,1.25223,1.25162,1.25195,57800000.0
2008-12-09 08:14:00,1.25171,1.25197,1.25154,1.25154,42400000.0
2008-12-09 08:15:00,1.25183,1.25199,1.25153,1.25153,62800000.0
2008-12-09 08:16:00,1.2524,1.2524,1.2524,1.2524,14400000.0
2008-12-09 08:17:00,1.2524,1.2524,1.25195,1.25205,31200000.0
2008-12-09 08:18:00,1.25205,1.25205,1.25205,1.25205,9600000.0
2008-12-09 08:19:00,1.25205,1.25205,1.25205,1.25205,12000000.0
2008-12-09 08:20:00,1.25205,1.25205,1.25205,1.25205,7200000.0
2008-12-09 08:21:00,1.25185,1.25195,1.25185,1.2519,41800000.0
2008-12-09 08:22:00,1.25195,1.25195,1.25195,1.25195,2000000.0
2008-12-09 08:23:00,1.25195,1.25195,1.2519,1.2519,20400000.0
2008-12-09 08:24:00,1.25195,1.25195,1.2519,1.2519,42400000.0
2008-12-09 08:25:00,1.25195,1.2537,1.25195,1.2534,67800000.0
2008-12-09 08:26:00,1.25315,1.25315,1.2527,1.2527,12800000.0
2008-12-09 08:27:00,1.2528,1.2528,1.25215,1.25215,4000000.0
2008-12-09 08:28:00,1.2522,1.2526,1.2521,1.2521,32000000.0
2008-12-09 08:29:00,1.25215,1.25215,1.25215,1.25215,2400000.0
2008-12-09 08:30:00,1.2522,1.25225,1.25215,1.25215,22600000.0
2008-12-09 08:31:00,1.25215,1.25215,1.25215,1.25215,12000000.0
2008-12-09 08:32:00,1.25225,1.25225,1.25215,1.25215,16600000.0
2008-12-09 08:33:00,1.25215,1.2523,1.25215,1.2523,14200000.0
2008-12-09 08:34:00,1.25235,1.25235,1.25235,1.25235,2400000.0
2008-12-09 08:35:00,1.25245,1.25245,1.25235,1.2524,6800000.0
2008-12-09 08:36:00,1.25235,1.2524,1.25235,1.2524,3400000.0
2008-12-09 08:37:00,1.25235,1.2524,1.25235,1.2524,3400000.0
2008-12-09 08:38:00,1.25245,1.25245,1.2524,1.2524,6000000.0
2008-12-09 08:39:00,1.25245,1.25245,1.25245,1.25245,6000000.0
2008-12-09 08:40:00,1.25245,1.25245,1.25245,1.25245,2600000.0
2008-12-09 08:41:00,1.25245,1.25245,1.25245,1.25245,2400000.0
2008-12-09 08:42:00,1.2521,1.25229,1.25164,1.25206,62000000.0
2008-12-09 08:43:00,1.2521,1.25234,1.25188,1.25212,48400000.0
2008-12-09 08:44:00,1.25236,1.25236,1.25203,1.25207,73400000.0
2008-12-09 08:45:00,1.25204,1.25222,1.25177,1.25183,90200000.0
2008-12-09 08:46:00,1.2524,1.2524,1.2522,1.2522,4400000.0
2008-12-09 08:47:00,1.2523,1.2523,1.25225,1.25225,11000000.0
2008-12-09 08:48:00,1.25225,1.25225,1.25225,1.25225,2400000.0
2008-12-09 08:49:00,1.25225,1.25225,1.25225,1.25225,5000000.0
2008-12-09 08:50:00,1.25225,1.25225,1.25225,1.25225,10000000.0
2008-12-09 08:51:00,1.25185,1.2521,1.25145,1.25179,71400000.0
2008-12-09 08:52:00,1.25194,1.25224,1.25178,1.25185,49200000.0
2008-12-09 08:53:00,1.25194,1.25238,1.25166,1.25184,86400000.0
2008-12-09 08:54:00,1.25225,1.25225,1.252,1.252,28800000.0
2008-12-09 08:55:00,1.252,1.252,1.252,1.252,62400000.0
2008-12-09 08:56:00,1.252,1.252,1.252,1.252,33600000.0
2008-12-09 08:57:00,1.252,1.252,1.252,1.252,24000000.0
2008-12-09 08:58:00,1.252,1.25205,1.252,1.25205,12000000.0
2008-12-09 08:59:00,1.25205,1.25245,1.25205,1.25245,39600000.0
2008-12-09 09:00:00,1.2521,1.2526,1.25195,1.2523,16400000.0
2008-12-09 09:01:00,1.2523,1.2523,1.2523,1.2523,6400000.0
2008-12-09 09:02:00,1.2523,1.2523,1.2523,1.2523,3200000.0
2008-12-09 09:03:00,1.2523,1.2524,1.25195,1.2521,252800000.0
2008-12-09 09:04:00,1.25215,1.25215,1.2521,1.2521,5600000.0
2008-12-09 09:05:00,1.25156,1.25175,1.25141,1.25159,98400002.0
2008-12-09 09:06:00,1.2516,1.25195,1.25153,1.25161,69200000.0
2008-12-09 09:07:00,1.2521,1.2521,1.25075,1.251,155200000.0
2008-12-09 09:08:00,1.251,1.25225,1.251,1.25225,69200000.0
2008-12-09 09:09:00,1.25201,1.25217,1.25181,1.25192,28400000.0
2008-12-09 09:10:00,1.25225,1.25225,1.252,1.2522,3000000.0
2008-12-09 09:11:00,1.2522,1.25255,1.252,1.2523,32000000.0
2008-12-09 09:12:00,1.2524,1.25255,1.25235,1.25245,299200000.0
2008-12-09 09:13:00,1.2524,1.2524,1.2524,1.2524,12800000.0
2008-12-09 09:14:00,1.25212,1.25212,1.25179,1.25203,79000000.0
2008-12-09 09:15:00,1.2525,1.253,1.2525,1.253,26000000.0
2008-12-09 09:16:00,1.25325,1.25385,1.2512,1.2512,295000000.0
2008-12-09 09:17:00,1.2519,1.2523,1.25125,1.2523,178600000.0
2008-12-09 09:18:00,1.2523,1.2523,1.2523,1.2523,4800000.0
2008-12-09 09:19:00,1.2523,1.2523,1.25155,1.2518,19600000.0
2008-12-09 09:20:00,1.2518,1.252,1.2517,1.252,71200000.0
2008-12-09 09:21:00,1.252,1.252,1.2519,1.2519,6800000.0
2008-12-09 09:22:00,1.2519,1.2519,1.2519,1.2519,9600000.0
2008-12-09 09:23:00,1.2519,1.2519,1.2513,1.2517,53800000.0
2008-12-09 09:24:00,1.2516,1.25235,1.2516,1.25235,34400000.0
2008-12-09 09:25:00,1.25245,1.2525,1.25205,1.2522,5800000.0
2008-12-09 09:26:00,1.25203,1.25215,1.25171,1.2518,40800000.0
2008-12-09 09:27:00,1.25235,1.2538,1.25235,1.25245,157100000.0
2008-12-09 09:28:00,1.25295,1.25295,1.2522,1.2528,231800000.0
2008-12-09 09:29:00,1.2528,1.25285,1.2528,1.2528,136200000.0
2008-12-09 09:30:00,1.2528,1.2529,1.2528,1.2529,16600000.0
2008-12-09 09:31:00,1.2529,1.2537,1.2526,1.2529,128200000.0
2008-12-09 09:32:00,1.2529,1.25305,1.2529,1.2529,69400000.0
2008-12-09 09:33:00,1.2529,1.2529,1.2529,1.2529,28800000.0
2008-12-09 09:34:00,1.2529,1.2531,1.25265,1.2528,97800000.0
2008-12-09 09:35:00,1.2528,1.2528,1.2528,1.2528,35200000.0
2008-12-09 09:36:00,1.2528,1.25285,1.2528,1.2528,10600000.0
2008-12-09 09:37:00,1.2528,1.2529,1.2528,1.2529,8200000.0
2008-12-09 09:38:00,1.2529,1.253,1.2526,1.253,51800000.0
2008-12-09 09:39:00,1.253,1.25325,1.253,1.2531,42000000.0
2008-12-09 09:40:00,1.2531,1.2531,1.2531,1.2531,4800000.0
2008-12-09 09:41:00,1.2531,1.2531,1.2527,1.2528,32600000.0
2008-12-09 09:42:00,1.2528,1.2528,1.25245,1.25275,198000000.0
2008-12-09 09:43:00,1.2527,1.2528,1.2527,1.2528,139000000.0
2008-12-09 09:44:00,1.25203,1.25243,1.25164,1.25224,189200000.0
2008-12-09 09:45:00,1.25275,1.253,1.25275,1.2528,8600000.0
2008-12-09 09:46:00,1.2528,1.25295,1.25275,1.25285,8000000.0
2008-12-09 09:47:00,1.25285,1.2529,1.2528,1.2529,26000000.0
2008-12-09 09:48:00,1.2529,1.2529,1.2528,1.2528,7000000.0
2008-12-09 09:49:00,1.2528,1.2528,1.2527,1.2527,30800000.0
2008-12-09 09:50:00,1.2527,1.2527,1.25195,1.25235,99200000.0
2008-12-09 09:51:00,1.25215,1.2525,1.25195,1.2525,28600000.0
2008-12-09 09:52:00,1.25255,1.2529,1.25235,1.2525,157000000.0
2008-12-09 09:53:00,1.25255,1.2537,1.25215,1.25215,219500000.0
2008-12-09 09:54:00,1.2523,1.2536,1.2523,1.2533,126200000.0
2008-12-09 09:55:00,1.2533,1.2533,1.2524,1.2528,343000000.0
2008-12-09 09:56:00,1.2528,1.2528,1.2528,1.2528,276800000.0
2008-12-09 09:57:00,1.2526,1.2533,1.2526,1.2533,14200000.0
2008-12-09 09:58:00,1.2533,1.2536,1.2529,1.2531,142400000.0
2008-12-09 09:59:00,1.2531,1.2531,1.2522,1.2528,1480299998.0
2008-12-09 10:00:00,1.2528,1.2528,1.2526,1.2527,244199986.0
2008-12-09 10:01:00,1.2527,1.2527,1.2525,1.2527,64000000.0
2008-12-09 10:02:00,1.2522,1.25325,1.2522,1.2528,272600000.0
2008-12-09 10:03:00,1.2528,1.2528,1.2528,1.2528,44400000.0
2008-12-09 10:04:00,1.2528,1.2529,1.2523,1.2529,231600000.0
2008-12-09 10:05:00,1.253,1.2531,1.253,1.2531,9600000.0
2008-12-09 10:06:00,1.2531,1.2537,1.25295,1.2532,193999999.0
2008-12-09 10:07:00,1.2532,1.2533,1.2531,1.2533,72200000.0
2008-12-09 10:08:00,1.2533,1.2533,1.2531,1.2532,30999999.0
2008-12-09 10:09:00,1.2533,1.25335,1.25325,1.25335,15600000.0
2008-12-09 10:10:00,1.2535,1.2535,1.25325,1.25345,13800000.0
2008-12-09 10:11:00,1.25345,1.2553,1.25345,1.2553,66400000.0
2008-12-09 10:12:00,1.2553,1.256,1.25395,1.2544,158100000.0
2008-12-09 10:13:00,1.2544,1.2544,1.25375,1.2539,99200000.0
2008-12-09 10:14:00,1.2539,1.2539,1.25315,1.2535,445800000.0
2008-12-09 10:15:00,1.2535,1.2535,1.25315,1.2535,86800000.0
2008-12-09 10:16:00,1.2535,1.25385,1.2535,1.2536,94400000.0
2008-12-09 10:17:00,1.2536,1.2539,1.25345,1.25365,137000000.0
2008-12-09 10:18:00,1.25385,1.25385,1.25365,1.2537,45200000.0
2008-12-09 10:19:00,1.2537,1.2544,1.2537,1.2544,92399999.0
2008-12-09 10:20:00,1.25465,1.255,1.2537,1.2541,439000000.0
2008-12-09 10:21:00,1.2541,1.2544,1.2541,1.2541,336999999.0
2008-12-09 10:22:00,1.2541,1.2542,1.25355,1.2541,88000000.0
2008-12-09 10:23:00,1.2541,1.2541,1.2541,1.2541,12200000.0
2008-12-09 10:24:00,1.2541,1.2544,1.2541,1.2544,111400002.0
2008-12-09 10:25:00,1.2544,1.2544,1.25385,1.25435,531800013.0
2008-12-09 10:26:00,1.2544,1.2544,1.25385,1.25425,26400000.0
2008-12-09 10:27:00,1.254,1.25425,1.254,1.2541,17600000.0
2008-12-09 10:28:00,1.25425,1.2543,1.25365,1.2541,22600000.0
2008-12-09 10:29:00,1.2541,1.2542,1.2541,1.2542,20200000.0
2008-12-09 10:30:00,1.25365,1.25415,1.25365,1.2541,17600000.0
2008-12-09 10:31:00,1.2544,1.2545,1.2544,1.2544,40400000.0
2008-12-09 10:32:00,1.2544,1.2546,1.25435,1.2546,9200000.0
2008-12-09 10:33:00,1.25445,1.25465,1.25435,1.2545,38000000.0
2008-12-09 10:34:00,1.2545,1.2546,1.25375,1.2543,53100000.0
2008-12-09 10:35:00,1.2543,1.2544,1.2543,1.2543,85000000.0
2008-12-09 10:36:00,1.25412,1.2542,1.25375,1.2542,121400000.0
2008-12-09 10:37:00,1.2543,1.2543,1.2543,1.2543,9800000.0
2008-12-09 10:38:00,1.2543,1.2556,1.2543,1.2556,65000000.0
2008-12-09 10:39:00,1.2555,1.2555,1.2549,1.2551,48600000.0
2008-12-09 10:40:00,1.2551,1.2551,1.2551,1.2551,22400000.0
2008-12-09 10:41:00,1.25455,1.255,1.25455,1.255,5200000.0
2008-12-09 10:42:00,1.255,1.2553,1.25475,1.2553,171800001.0
2008-12-09 10:43:00,1.25535,1.25695,1.25515,1.2563,226600000.0
2008-12-09 10:44:00,1.2563,1.2563,1.25525,1.2555,135800000.0
2008-12-09 10:45:00,1.2556,1.2561,1.2553,1.2561,22000000.0
2008-12-09 10:46:00,1.25605,1.25635,1.25575,1.256,34200000.0
2008-12-09 10:47:00,1.256,1.256,1.25435,1.2548,91600000.0
2008-12-09 10:48:00,1.2547,1.25495,1.2547,1.2548,21600000.0
2008-12-09 10:49:00,1.2549,1.2549,1.2548,1.2548,11000000.0
2008-12-09 10:50:00,1.2549,1.2549,1.2548,1.2548,2000000.0
2008-12-09 10:51:00,1.25485,1.25545,1.25485,1.25545,40600000.0
2008-12-09 10:52:00,1.25509,1.25522,1.2545,1.25488,221200000.0
2008-12-09 10:53:00,1.2556,1.25605,1.2555,1.2559,18000000.0
2008-12-09 10:54:00,1.25567,1.25605,1.2553,1.25576,303000000.0
2008-12-09 10:55:00,1.256,1.256,1.256,1.256,25600000.0
2008-12-09 10:56:00,1.256,1.256,1.256,1.256,32000000.0
2008-12-09 10:57:00,1.256,1.256,1.256,1.256,44800000.0
2008-12-09 10:58:00,1.256,1.25635,1.256,1.25635,25600000.0
2008-12-09 10:59:00,1.2564,1.2576,1.2561,1.2576,123400000.0
2008-12-09 11:00:00,1.2572,1.2572,1.25595,1.25695,63600000.0
2008-12-09 11:01:00,1.2569,1.2569,1.25625,1.2567,38000000.0
2008-12-09 11:02:00,1.25695,1.2571,1.25695,1.2571,12000000.0
2008-12-09 11:03:00,1.2571,1.2571,1.25645,1.2566,68100000.0
2008-12-09 11:04:00,1.2566,1.2566,1.25555,1.2558,121900000.0
2008-12-09 11:05:00,1.2558,1.256,1.2557,1.256,57800000.0
2008-12-09 11:06:00,1.256,1.256,1.25515,1.2557,119000000.0
2008-12-09 11:07:00,1.25575,1.25615,1.25565,1.25615,24000000.0
2008-12-09 11:08:00,1.2562,1.2563,1.2555,1.2559,16300000.0
2008-12-09 11:09:00,1.2559,1.2565,1.2559,1.2565,145400003.0
2008-12-09 11:10:00,1.2565,1.258,1.25645,1.258,84000000.0
2008-12-09 11:11:00,1.2579,1.2582,1.2569,1.2582,156200000.0
2008-12-09 11:12:00,1.2582,1.2584,1.2574,1.2574,178600000.0
2008-12-09 11:13:00,1.2574,1.2579,1.2574,1.2579,81200000.0
2008-12-09 11:14:00,1.2579,1.2586,1.2579,1.2579,194000000.0
2008-12-09 11:15:00,1.2579,1.2584,1.25765,1.25765,141800002.0
2008-12-09 11:16:00,1.25755,1.25775,1.2572,1.2577,288199999.0
2008-12-09 11:17:00,1.2572,1.2572,1.2572,1.2572,1600000.0
2008-12-09 11:18:00,1.2571,1.2588,1.2569,1.2588,251200000.0
2008-12-09 11:19:00,1.2588,1.2588,1.25785,1.2582,273000000.0
2008-12-09 11:20:00,1.2582,1.2584,1.25765,1.25805,193200002.0
2008-12-09 11:21:00,1.25805,1.2584,1.25765,1.2584,118600001.0
2008-12-09 11:22:00,1.2584,1.2584,1.2573,1.2573,31200000.0
2008-12-09 11:23:00,1.25735,1.2575,1.25735,1.2575,5000000.0
2008-12-09 11:24:00,1.2575,1.2575,1.2572,1.2575,115200000.0
2008-12-09 11:25:00,1.2575,1.2575,1.2575,1.2575,48000000.0
2008-12-09 11:26:00,1.2575,1.2575,1.2568,1.2568,18000000.0
2008-12-09 11:27:00,1.25685,1.2569,1.25675,1.2569,31400000.0
2008-12-09 11:28:00,1.2569,1.2569,1.2567,1.2567,28000000.0
2008-12-09 11:29:00,1.25675,1.25675,1.25675,1.25675,4200000.0
2008-12-09 11:30:00,1.25675,1.25675,1.25675,1.25675,4200000.0
2008-12-09 11:31:00,1.25675,1.2575,1.25675,1.2575,20000000.0
2008-12-09 11:32:00,1.25725,1.25743,1.25692,1.25742,284200000.0
2008-12-09 11:33:00,1.2575,1.2575,1.257,1.25725,20600000.0
2008-12-09 11:34:00,1.25725,1.2573,1.25705,1.25725,22200000.0
2008-12-09 11:35:00,1.2572,1.2572,1.25665,1.25665,17000000.0
2008-12-09 11:36:00,1.2567,1.2569,1.25655,1.2569,54400000.0
2008-12-09 11:37:00,1.25655,1.2567,1.2565,1.2567,22000000.0
2008-12-09 11:38:00,1.25685,1.2569,1.25675,1.25675,4400000.0
2008-12-09 11:39:00,1.2566,1.25695,1.25645,1.25645,24200000.0
2008-12-09 11:40:00,1.2564,1.25705,1.25625,1.2563,70200000.0
2008-12-09 11:41:00,1.2563,1.2563,1.2561,1.2561,25400000.0
2008-12-09 11:42:00,1.2561,1.2561,1.2556,1.2558,93400000.0
2008-12-09 11:43:00,1.25575,1.25575,1.2557,1.25575,11800000.0
2008-12-09 11:44:00,1.25595,1.2561,1.25595,1.256,75400000.0
2008-12-09 11:45:00,1.256,1.25675,1.256,1.25675,38000000.0
2008-12-09 11:46:00,1.2568,1.25745,1.2568,1.25745,33400000.0
2008-12-09 11:47:00,1.25745,1.25745,1.25735,1.25735,15600000.0
2008-12-09 11:48:00,1.25715,1.25715,1.25715,1.25715,1000000.0
2008-12-09 11:49:00,1.25707,1.25723,1.25694,1.2571,814000000.0
2008-12-09 11:50:00,1.2573,1.2573,1.2573,1.2573,1600000.0
2008-12-09 11:51:00,1.25745,1.25745,1.25735,1.25735,10800000.0
2008-12-09 11:52:00,1.25735,1.25735,1.2568,1.25685,28000000.0
2008-12-09 11:53:00,1.25735,1.25735,1.25735,1.25735,8000000.0
2008-12-09 11:54:00,1.25735,1.25735,1.2565,1.2566,22400000.0
2008-12-09 11:55:00,1.25655,1.2566,1.25645,1.2565,17400000.0
2008-12-09 11:56:00,1.25655,1.2567,1.25655,1.2567,15600000.0
2008-12-09 11:57:00,1.2567,1.2568,1.25655,1.2567,10600000.0
2008-12-09 11:58:00,1.2567,1.2569,1.25665,1.25675,12400000.0
2008-12-09 11:59:00,1.25685,1.2569,1.2566,1.2566,105400000.0
2008-12-09 12:00:00,1.2567,1.25675,1.2564,1.25665,52800000.0
2008-12-09 12:01:00,1.25665,1.25665,1.2561,1.2563,35200000.0
2008-12-09 12:02:00,1.25645,1.2566,1.25615,1.25615,16800000.0
2008-12-09 12:03:00,1.25635,1.25665,1.25635,1.25665,12000000.0
2008-12-09 12:04:00,1.25675,1.25695,1.2562,1.2562,52400000.0
2008-12-09 12:05:00,1.25635,1.25645,1.2562,1.25645,40400000.0
2008-12-09 12:06:00,1.25645,1.25655,1.25635,1.25635,27200000.0
2008-12-09 12:07:00,1.25635,1.25635,1.2561,1.25625,51400000.0
2008-12-09 12:08:00,1.2562,1.25625,1.2562,1.25625,18000000.0
2008-12-09 12:09:00,1.25625,1.2564,1.256,1.25635,59000000.0
2008-12-09 12:10:00,1.25635,1.2565,1.2563,1.2563,46600000.0
2008-12-09 12:11:00,1.25625,1.2563,1.2562,1.2562,43400000.0
2008-12-09 12:12:00,1.25585,1.2562,1.25575,1.2562,52200000.0
2008-12-09 12:13:00,1.2562,1.2562,1.2556,1.25575,23000000.0
2008-12-09 12:14:00,1.2558,1.25585,1.2556,1.25585,25200000.0
2008-12-09 12:15:00,1.2558,1.2559,1.2558,1.2559,11000000.0
2008-12-09 12:16:00,1.2557,1.2559,1.2557,1.2559,6000000.0
2008-12-09 12:17:00,1.25551,1.25574,1.25528,1.25569,150600000.0
2008-12-09 12:18:00,1.25605,1.2561,1.25605,1.2561,2000000.0
2008-12-09 12:19:00,1.25575,1.25582,1.25521,1.25521,78000000.0
2008-12-09 12:20:00,1.25573,1.25582,1.25521,1.25563,92000000.0
2008-12-09 12:21:00,1.2562,1.25645,1.25605,1.25605,30600000.0
2008-12-09 12:22:00,1.25625,1.2564,1.2561,1.25625,48400000.0
2008-12-09 12:23:00,1.25625,1.25625,1.2562,1.2562,8600000.0
2008-12-09 12:24:00,1.2562,1.2563,1.2562,1.2562,130000000.0
2008-12-09 12:25:00,1.2562,1.2562,1.25575,1.25585,54600000.0
2008-12-09 12:26:00,1.2557,1.256,1.2557,1.256,5000000.0
2008-12-09 12:27:00,1.25582,1.25599,1.25555,1.25565,100000000.0
2008-12-09 12:28:00,1.256,1.256,1.256,1.256,1000000.0
2008-12-09 12:29:00,1.25577,1.25595,1.25539,1.25539,122400000.0
2008-12-09 12:30:00,1.256,1.25605,1.2556,1.25575,20000000.0
2008-12-09 12:31:00,1.2558,1.2558,1.25545,1.25545,19600000.0
2008-12-09 12:32:00,1.2554,1.2555,1.25535,1.25545,18200000.0
2008-12-09 12:33:00,1.2554,1.2554,1.2552,1.25525,49800000.0
2008-12-09 12:34:00,1.2553,1.25535,1.25525,1.25525,32600000.0
2008-12-09 12:35:00,1.2553,1.2563,1.2553,1.2563,82400000.0
2008-12-09 12:36:00,1.25635,1.2569,1.25635,1.2569,17000000.0
2008-12-09 12:37:00,1.257,1.257,1.256,1.256,32200000.0
2008-12-09 12:38:00,1.2559,1.25695,1.25565,1.2565,93400000.0
2008-12-09 12:39:00,1.25635,1.25655,1.25601,1.2563,104400000.0
2008-12-09 12:40:00,1.25675,1.25715,1.2566,1.2569,41800000.0
2008-12-09 12:41:00,1.2569,1.2569,1.25685,1.25685,2000000.0
2008-12-09 12:42:00,1.25685,1.25685,1.25685,1.25685,1000000.0
2008-12-09 12:43:00,1.25685,1.2571,1.25685,1.2571,9800000.0
2008-12-09 12:44:00,1.25705,1.25705,1.2564,1.2566,65200000.0
2008-12-09 12:45:00,1.25665,1.25695,1.25665,1.2569,13000000.0
2008-12-09 12:46:00,1.25685,1.25685,1.25685,1.25685,3000000.0
2008-12-09 12:47:00,1.25685,1.25685,1.25665,1.25665,23400000.0
2008-12-09 12:48:00,1.25636,1.2565,1.2559,1.25638,66400000.0
2008-12-09 12:49:00,1.2567,1.2569,1.2567,1.25685,25000000.0
2008-12-09 12:50:00,1.25695,1.25695,1.2566,1.2566,16200000.0
2008-12-09 12:51:00,1.2566,1.25665,1.2566,1.2566,4000000.0
2008-12-09 12:52:00,1.2566,1.2566,1.25655,1.2566,6000000.0
2008-12-09 12:53:00,1.2572,1.25745,1.2567,1.2571,82400000.0
2008-12-09 12:54:00,1.2571,1.25715,1.2571,1.25715,2000000.0
2008-12-09 12:55:00,1.2571,1.2571,1.25705,1.25705,7800000.0
2008-12-09 12:56:00,1.257,1.2571,1.2567,1.25705,15000000.0
2008-12-09 12:57:00,1.2572,1.2574,1.2572,1.2574,33800000.0
2008-12-09 12:58:00,1.2574,1.2574,1.2574,1.2574,22200000.0
2008-12-09 12:59:00,1.25745,1.25755,1.2572,1.2574,49000000.0
2008-12-09 13:00:00,1.2572,1.2572,1.25715,1.2572,6000000.0
2008-12-09 13:01:00,1.25725,1.25725,1.25725,1.25725,2000000.0
2008-12-09 13:02:00,1.25725,1.25735,1.25725,1.25735,12000000.0
2008-12-09 13:03:00,1.2574,1.2576,1.25715,1.2576,21400000.0
2008-12-09 13:04:00,1.25725,1.25765,1.25725,1.2576,57400000.0
2008-12-09 13:05:00,1.25785,1.25815,1.25765,1.25815,43800000.0
2008-12-09 13:06:00,1.25795,1.2586,1.25775,1.2582,116400000.0
2008-12-09 13:07:00,1.2582,1.2582,1.25665,1.2573,107600000.0
2008-12-09 13:08:00,1.2574,1.25765,1.2573,1.2573,44800000.0
2008-12-09 13:09:00,1.2573,1.25755,1.2567,1.25705,73600000.0
2008-12-09 13:10:00,1.25705,1.2571,1.2567,1.2568,30800000.0
2008-12-09 13:11:00,1.257,1.2573,1.25645,1.2573,63400000.0
2008-12-09 13:12:00,1.2573,1.2582,1.2573,1.25815,43000000.0
2008-12-09 13:13:00,1.25815,1.25815,1.25815,1.25815,4800000.0
2008-12-09 13:14:00,1.2581,1.2591,1.2581,1.2591,111200000.0
2008-12-09 13:15:00,1.2591,1.25945,1.25815,1.2587,65400000.0
2008-12-09 13:16:00,1.25885,1.2595,1.2585,1.2587,118000000.0
2008-12-09 13:17:00,1.2595,1.2595,1.25865,1.2589,137200000.0
2008-12-09 13:18:00,1.25895,1.2592,1.2582,1.2589,144400000.0
2008-12-09 13:19:00,1.2587,1.2589,1.2587,1.2588,11200000.0
2008-12-09 13:20:00,1.25905,1.25905,1.2587,1.25875,29800000.0
2008-12-09 13:21:00,1.2588,1.2588,1.2588,1.2588,1000000.0
2008-12-09 13:22:00,1.2587,1.2587,1.25845,1.25855,9000000.0
2008-12-09 13:23:00,1.25855,1.25855,1.2582,1.2585,15000000.0
2008-12-09 13:24:00,1.25855,1.25855,1.2585,1.25855,6000000.0
2008-12-09 13:25:00,1.25865,1.2588,1.25805,1.25815,68000000.0
2008-12-09 13:26:00,1.2581,1.25815,1.2579,1.25805,53000000.0
2008-12-09 13:27:00,1.25805,1.25895,1.25805,1.2589,68400000.0
2008-12-09 13:28:00,1.2588,1.2588,1.2587,1.2587,10600000.0
2008-12-09 13:29:00,1.2588,1.2589,1.25875,1.2589,31000000.0
2008-12-09 13:30:00,1.2589,1.2589,1.2588,1.2588,4400000.0
2008-12-09 13:31:00,1.2589,1.2589,1.2587,1.25875,10000000.0
2008-12-09 13:32:00,1.2587,1.25885,1.2582,1.2582,42800000.0
2008-12-09 13:33:00,1.2582,1.2583,1.25805,1.2583,20600000.0
2008-12-09 13:34:00,1.25835,1.25835,1.2573,1.2576,148200000.0
2008-12-09 13:35:00,1.25765,1.25765,1.25705,1.2575,80200000.0
2008-12-09 13:36:00,1.2575,1.2576,1.2574,1.2575,36400000.0
2008-12-09 13:37:00,1.2575,1.2576,1.2572,1.2576,104400000.0
2008-12-09 13:38:00,1.25775,1.2583,1.25735,1.2579,71400000.0
2008-12-09 13:39:00,1.25805,1.25805,1.25765,1.25765,8400000.0
2008-12-09 13:40:00,1.25775,1.2583,1.25775,1.25785,18200000.0
2008-12-09 13:41:00,1.2578,1.258,1.25745,1.2576,90800000.0
2008-12-09 13:42:00,1.25755,1.25755,1.25755,1.25755,18400000.0
2008-12-09 13:43:00,1.25755,1.25755,1.2572,1.2574,9800000.0
2008-12-09 13:44:00,1.25744,1.25757,1.25726,1.25754,14800000.0
2008-12-09 13:45:00,1.25755,1.25755,1.2574,1.2575,5000000.0
2008-12-09 13:46:00,1.25747,1.25747,1.25693,1.25693,45600000.0
2008-12-09 13:47:00,1.25726,1.25733,1.25708,1.25733,8800000.0
2008-12-09 13:48:00,1.2575,1.25755,1.2575,1.25755,3800000.0
2008-12-09 13:49:00,1.25755,1.25755,1.25735,1.25735,14400000.0
2008-12-09 13:50:00,1.2574,1.2574,1.25695,1.25715,21200000.0
2008-12-09 13:51:00,1.2572,1.25735,1.25665,1.25715,25400000.0
2008-12-09 13:52:00,1.257,1.2572,1.2569,1.2571,67800000.0
2008-12-09 13:53:00,1.25688,1.257,1.25672,1.25686,18600000.0
2008-12-09 13:54:00,1.2573,1.2575,1.2573,1.2575,23600000.0
2008-12-09 13:55:00,1.2575,1.2575,1.25745,1.25745,2000000.0
2008-12-09 13:56:00,1.25724,1.2573,1.25684,1.25703,27400000.0
2008-12-09 13:57:00,1.25745,1.2575,1.2571,1.2575,25000000.0
2008-12-09 13:58:00,1.25745,1.25745,1.2574,1.2574,4000000.0
2008-12-09 13:59:00,1.2574,1.25755,1.2574,1.2575,6400000.0
2008-12-09 14:00:00,1.2576,1.2582,1.25745,1.258,93600000.0
2008-12-09 14:01:00,1.258,1.258,1.25725,1.25725,29200000.0
2008-12-09 14:02:00,1.25681,1.25745,1.25669,1.25703,23400000.0
2008-12-09 14:03:00,1.25725,1.25725,1.257,1.257,3000000.0
2008-12-09 14:04:00,1.257,1.25705,1.257,1.25705,6000000.0
2008-12-09 14:05:00,1.257,1.257,1.25685,1.25685,12800000.0
2008-12-09 14:06:00,1.25685,1.25685,1.2567,1.2568,16800000.0
2008-12-09 14:07:00,1.2568,1.2568,1.2555,1.25565,33200000.0
2008-12-09 14:08:00,1.2556,1.2557,1.2556,1.2556,8000000.0
2008-12-09 14:09:00,1.2556,1.256,1.25555,1.256,18200000.0
2008-12-09 14:10:00,1.25595,1.25595,1.25595,1.25595,5200000.0
2008-12-09 14:11:00,1.25595,1.256,1.25595,1.256,8400000.0
2008-12-09 14:12:00,1.256,1.256,1.256,1.256,3000000.0
2008-12-09 14:13:00,1.256,1.25635,1.256,1.25625,44000000.0
2008-12-09 14:14:00,1.2564,1.25655,1.25575,1.25605,47800000.0
2008-12-09 14:15:00,1.2561,1.25615,1.2561,1.25615,2000000.0
2008-12-09 14:16:00,1.2561,1.25615,1.2561,1.25615,2000000.0
2008-12-09 14:17:00,1.25615,1.25655,1.25615,1.2565,25200000.0
2008-12-09 14:18:00,1.25655,1.2568,1.2565,1.2568,21200000.0
2008-12-09 14:19:00,1.2568,1.257,1.25655,1.2567,23600000.0
2008-12-09 14:20:00,1.2567,1.2567,1.2567,1.2567,2000000.0
2008-12-09 14:21:00,1.2566,1.2566,1.2566,1.2566,1000000.0
2008-12-09 14:22:00,1.25655,1.2568,1.2561,1.2561,30400000.0
2008-12-09 14:23:00,1.2562,1.2563,1.25595,1.2563,18600000.0
2008-12-09 14:24:00,1.2563,1.2563,1.2563,1.2563,3000000.0
2008-12-09 14:25:00,1.2564,1.257,1.25625,1.25695,59600000.0
2008-12-09 14:26:00,1.257,1.2576,1.257,1.2575,32600000.0
2008-12-09 14:27:00,1.25755,1.2579,1.25745,1.2579,17800000.0
2008-12-09 14:28:00,1.25795,1.25825,1.2574,1.2579,46400000.0
2008-12-09 14:29:00,1.258,1.2582,1.258,1.25815,15000000.0
2008-12-09 14:30:00,1.25815,1.25825,1.2581,1.25825,23000000.0
2008-12-09 14:31:00,1.2583,1.25835,1.2579,1.2579,19800000.0
2008-12-09 14:32:00,1.258,1.2585,1.258,1.25845,12800000.0
2008-12-09 14:33:00,1.25845,1.25875,1.2581,1.2587,45400000.0
2008-12-09 14:34:00,1.2587,1.2588,1.258,1.2588,65800000.0
2008-12-09 14:35:00,1.2588,1.25895,1.2587,1.2587,13600000.0
2008-12-09 14:36:00,1.25885,1.25935,1.25885,1.2591,59600000.0
2008-12-09 14:37:00,1.2591,1.2591,1.2587,1.2587,42400000.0
2008-12-09 14:38:00,1.2587,1.2587,1.2579,1.25835,95600000.0
2008-12-09 14:39:00,1.25835,1.2587,1.2581,1.25855,80200000.0
2008-12-09 14:40:00,1.2582,1.25895,1.2582,1.2586,73000000.0
2008-12-09 14:41:00,1.25855,1.25885,1.25845,1.25875,33600000.0
2008-12-09 14:42:00,1.25885,1.25915,1.2584,1.25915,134399995.0
2008-12-09 14:43:00,1.25915,1.2593,1.25895,1.25895,30000000.0
2008-12-09 14:44:00,1.259,1.25905,1.259,1.25905,52000000.0
2008-12-09 14:45:00,1.25905,1.2596,1.25905,1.2594,42800000.0
2008-12-09 14:46:00,1.25945,1.25955,1.25925,1.2593,55999999.0
2008-12-09 14:47:00,1.2593,1.2593,1.2593,1.2593,268799994.0
2008-12-09 14:48:00,1.25935,1.25935,1.2593,1.2593,188799996.0
2008-12-09 14:49:00,1.2593,1.2593,1.2593,1.2593,134399997.0
2008-12-09 14:50:00,1.2593,1.2593,1.2587,1.25875,223399996.0
2008-12-09 14:51:00,1.2588,1.2588,1.25805,1.25805,21600000.0
2008-12-09 14:52:00,1.25825,1.2584,1.2572,1.25785,78000000.0
2008-12-09 14:53:00,1.2579,1.25805,1.25765,1.25785,43600000.0
2008-12-09 14:54:00,1.25785,1.25785,1.25765,1.25765,18600000.0
2008-12-09 14:55:00,1.2577,1.25835,1.2575,1.25835,28600000.0
2008-12-09 14:56:00,1.2584,1.25845,1.2584,1.25845,8200000.0
2008-12-09 14:57:00,1.25826,1.25826,1.25782,1.25818,12000000.0
2008-12-09 14:58:00,1.25845,1.25845,1.2584,1.25845,3000000.0
2008-12-09 14:59:00,1.25845,1.25855,1.2584,1.2584,8000000.0
2008-12-09 15:00:00,1.2583,1.25895,1.2583,1.25895,16000000.0
2008-12-09 15:01:00,1.25895,1.25955,1.25895,1.25935,39000000.0
2008-12-09 15:02:00,1.25945,1.25955,1.25925,1.25955,19400000.0
2008-12-09 15:03:00,1.25955,1.25955,1.25905,1.25905,119600000.0
2008-12-09 15:04:00,1.25925,1.25925,1.25905,1.2591,11600000.0
2008-12-09 15:05:00,1.2592,1.25955,1.2591,1.2591,29400000.0
2008-12-09 15:06:00,1.2591,1.2592,1.2591,1.2591,5000000.0
2008-12-09 15:07:00,1.2589,1.25905,1.2586,1.25875,78800000.0
2008-12-09 15:08:00,1.25865,1.2591,1.2586,1.259,41600000.0
2008-12-09 15:09:00,1.2587,1.25885,1.2586,1.25875,50000000.0
2008-12-09 15:10:00,1.25885,1.2594,1.25885,1.2594,28400000.0
2008-12-09 15:11:00,1.2593,1.2593,1.25875,1.25895,62000000.0
2008-12-09 15:12:00,1.25895,1.2593,1.25885,1.2593,47200000.0
2008-12-09 15:13:00,1.2594,1.25955,1.2591,1.25915,28000000.0
2008-12-09 15:14:00,1.2592,1.25955,1.2592,1.25955,56200000.0
2008-12-09 15:15:00,1.25945,1.25975,1.2592,1.25935,73000000.0
2008-12-09 15:16:00,1.2592,1.25945,1.25915,1.25945,28400000.0
2008-12-09 15:17:00,1.2595,1.2595,1.25925,1.25925,14800000.0
2008-12-09 15:18:00,1.2594,1.2596,1.25935,1.25935,23200000.0
2008-12-09 15:19:00,1.25945,1.25965,1.25935,1.25935,40800000.0
2008-12-09 15:20:00,1.2595,1.2597,1.2592,1.2597,100400000.0
2008-12-09 15:21:00,1.25965,1.26125,1.25965,1.26055,270600000.0
2008-12-09 15:22:00,1.2605,1.2607,1.25965,1.25995,67200000.0
2008-12-09 15:23:00,1.26,1.26035,1.2598,1.25995,128200000.0
2008-12-09 15:24:00,1.26005,1.26015,1.25995,1.2601,44000000.0
2008-12-09 15:25:00,1.26015,1.26135,1.2601,1.26135,82000000.0
2008-12-09 15:26:00,1.26135,1.26335,1.26135,1.2627,97800000.0
2008-12-09 15:27:00,1.26275,1.26285,1.2621,1.2621,48800000.0
2008-12-09 15:28:00,1.26215,1.26215,1.2612,1.26145,50600000.0
2008-12-09 15:29:00,1.2614,1.2614,1.2606,1.26105,53800000.0
2008-12-09 15:30:00,1.26115,1.2618,1.2605,1.26175,130000000.0
2008-12-09 15:31:00,1.2618,1.26245,1.2618,1.26205,45800000.0
2008-12-09 15:32:00,1.26205,1.2631,1.26205,1.26305,91000000.0
2008-12-09 15:33:00,1.26305,1.26305,1.26265,1.26265,48800000.0
2008-12-09 15:34:00,1.26265,1.2627,1.2625,1.26255,38200000.0
2008-12-09 15:35:00,1.26255,1.26255,1.2621,1.26215,17400000.0
2008-12-09 15:36:00,1.26215,1.26255,1.26205,1.2623,63000000.0
2008-12-09 15:37:00,1.2624,1.26275,1.2624,1.2627,85600000.0
2008-12-09 15:38:00,1.2627,1.26365,1.26215,1.26365,96500000.0
2008-12-09 15:39:00,1.2637,1.2641,1.2632,1.2641,80000000.0
2008-12-09 15:40:00,1.26415,1.26515,1.2639,1.2651,87800000.0
2008-12-09 15:41:00,1.2651,1.26525,1.264,1.26455,111400000.0
2008-12-09 15:42:00,1.26465,1.2651,1.26465,1.26475,135000000.0
2008-12-09 15:43:00,1.2648,1.26485,1.26465,1.26465,45000000.0
2008-12-09 15:44:00,1.26465,1.26465,1.2641,1.26415,48600000.0
2008-12-09 15:45:00,1.26405,1.26415,1.26405,1.2641,25200000.0
2008-12-09 15:46:00,1.2641,1.265,1.2641,1.265,96000000.0
2008-12-09 15:47:00,1.2646,1.26485,1.26455,1.2648,38000000.0
2008-12-09 15:48:00,1.26485,1.26495,1.2648,1.26485,15400000.0
2008-12-09 15:49:00,1.2648,1.26495,1.2647,1.26495,23600000.0
2008-12-09 15:50:00,1.265,1.266,1.26495,1.266,51600000.0
2008-12-09 15:51:00,1.26595,1.26735,1.2659,1.26715,93000000.0
2008-12-09 15:52:00,1.2672,1.26765,1.2669,1.26765,101200000.0
2008-12-09 15:53:00,1.2676,1.26765,1.26705,1.26715,66000000.0
2008-12-09 15:54:00,1.26715,1.2672,1.26625,1.26625,47000000.0
2008-12-09 15:55:00,1.26625,1.26665,1.2662,1.2664,54000000.0
2008-12-09 15:56:00,1.26645,1.26675,1.2662,1.26655,70200000.0
2008-12-09 15:57:00,1.2666,1.26665,1.2657,1.26575,66600000.0
2008-12-09 15:58:00,1.26575,1.2658,1.26385,1.26415,162400000.0
2008-12-09 15:59:00,1.2643,1.26465,1.2625,1.26415,113700000.0
2008-12-09 16:00:00,1.2646,1.26685,1.2632,1.2649,170500000.0
2008-12-09 16:01:00,1.2648,1.26495,1.26385,1.26495,129600000.0
2008-12-09 16:02:00,1.26515,1.26605,1.26515,1.26575,181000000.0
2008-12-09 16:03:00,1.266,1.2665,1.26585,1.26605,94996000.0
2008-12-09 16:04:00,1.26615,1.2664,1.26595,1.2661,127000000.0
2008-12-09 16:05:00,1.2662,1.2683,1.2659,1.2683,141600000.0
2008-12-09 16:06:00,1.26815,1.27065,1.26815,1.27015,483848000.0
2008-12-09 16:07:00,1.27025,1.2708,1.2699,1.2704,671600000.0
2008-12-09 16:08:00,1.2704,1.27075,1.2702,1.27045,636400000.0
2008-12-09 16:09:00,1.27045,1.2719,1.2704,1.271,762824000.0
2008-12-09 16:10:00,1.271,1.2715,1.2707,1.27145,782400000.0
2008-12-09 16:11:00,1.27145,1.27215,1.2713,1.27195,300600000.0
2008-12-09 16:12:00,1.27205,1.27215,1.2714,1.2714,160200000.0
2008-12-09 16:13:00,1.27145,1.27185,1.27145,1.27185,49800000.0
2008-12-09 16:14:00,1.27185,1.27185,1.27055,1.2706,131800000.0
2008-12-09 16:15:00,1.2706,1.27085,1.2706,1.27065,70000000.0
2008-12-09 16:16:00,1.27065,1.27075,1.2703,1.2704,112600000.0
2008-12-09 16:17:00,1.27045,1.27055,1.27015,1.2703,144000000.0
2008-12-09 16:18:00,1.27025,1.27085,1.2702,1.27065,225600000.0
2008-12-09 16:19:00,1.2709,1.27145,1.2707,1.27145,204400000.0
2008-12-09 16:20:00,1.27145,1.27195,1.27125,1.27125,226400000.0
2008-12-09 16:21:00,1.2712,1.2712,1.2703,1.2704,308800000.0
2008-12-09 16:22:00,1.2704,1.27045,1.26995,1.27015,323000000.0
2008-12-09 16:23:00,1.27015,1.27025,1.26925,1.26925,308600000.0
2008-12-09 16:24:00,1.26925,1.2694,1.2689,1.26915,121600000.0
2008-12-09 16:25:00,1.26915,1.26985,1.26885,1.26955,188800000.0
2008-12-09 16:26:00,1.2695,1.2701,1.2695,1.2699,153000000.0
2008-12-09 16:27:00,1.26995,1.2704,1.2691,1.2692,248400000.0
2008-12-09 16:28:00,1.2692,1.27025,1.26915,1.2696,143400000.0
2008-12-09 16:29:00,1.26975,1.26975,1.2693,1.26955,303600000.0
2008-12-09 16:30:00,1.26955,1.2706,1.2695,1.2706,192200000.0
2008-12-09 16:31:00,1.27055,1.2712,1.27055,1.27095,192000000.0
2008-12-09 16:32:00,1.271,1.2723,1.2705,1.2723,321200000.0
2008-12-09 16:33:00,1.27245,1.2731,1.27145,1.27285,423200000.0
2008-12-09 16:34:00,1.27285,1.27285,1.2718,1.27235,216200000.0
2008-12-09 16:35:00,1.27235,1.27345,1.27205,1.27345,197000000.0
2008-12-09 16:36:00,1.27345,1.27405,1.27335,1.2737,305200000.0
2008-12-09 16:37:00,1.2737,1.27375,1.27195,1.2725,608600000.0
2008-12-09 16:38:00,1.2721,1.2739,1.2721,1.2737,220400001.0
2008-12-09 16:39:00,1.27375,1.27375,1.2731,1.2732,284399999.0
2008-12-09 16:40:00,1.2732,1.27385,1.27315,1.2737,118600000.0
2008-12-09 16:41:00,1.27385,1.27435,1.2737,1.27385,182800000.0
2008-12-09 16:42:00,1.2739,1.27395,1.2732,1.2732,103400000.0
2008-12-09 16:43:00,1.2732,1.2732,1.2721,1.2721,172800000.0
2008-12-09 16:44:00,1.27215,1.2722,1.27095,1.27115,207000000.0
2008-12-09 16:45:00,1.27115,1.2716,1.2704,1.2704,142600000.0
2008-12-09 16:46:00,1.27045,1.271,1.27045,1.2705,108200000.0
2008-12-09 16:47:00,1.2705,1.27075,1.27005,1.27035,204200000.0
2008-12-09 16:48:00,1.27025,1.2704,1.26965,1.2698,148800000.0
2008-12-09 16:49:00,1.2698,1.2701,1.2697,1.2698,135400000.0
2008-12-09 16:50:00,1.26975,1.26995,1.2697,1.2697,118200000.0
2008-12-09 16:51:00,1.2699,1.27,1.2693,1.26945,402200006.0
2008-12-09 16:52:00,1.26925,1.2699,1.2691,1.2698,119800000.0
2008-12-09 16:53:00,1.2699,1.27095,1.26945,1.27095,168400000.0
2008-12-09 16:54:00,1.27095,1.27095,1.2705,1.27085,191999999.0
2008-12-09 16:55:00,1.2709,1.2709,1.27,1.2703,217600000.0
2008-12-09 16:56:00,1.27025,1.27115,1.2702,1.2709,156400000.0
2008-12-09 16:57:00,1.27115,1.27125,1.27035,1.27095,121200000.0
2008-12-09 16:58:00,1.27095,1.2713,1.2704,1.2711,132000000.0
2008-12-09 16:59:00,1.2711,1.2717,1.27015,1.27135,206400000.0
2008-12-09 17:00:00,1.27145,1.27155,1.27,1.2703,247200000.0
2008-12-09 17:01:00,1.2703,1.2703,1.26905,1.26925,157600000.0
2008-12-09 17:02:00,1.2692,1.27005,1.26905,1.27,205000000.0
2008-12-09 17:03:00,1.27005,1.27005,1.2694,1.26945,261400000.0
2008-12-09 17:04:00,1.26945,1.26945,1.2682,1.2682,194600000.0
2008-12-09 17:05:00,1.2683,1.2686,1.26735,1.26825,339800000.0
2008-12-09 17:06:00,1.26835,1.26905,1.2682,1.26825,186600000.0
2008-12-09 17:07:00,1.26825,1.26945,1.26825,1.26945,206800000.0
2008-12-09 17:08:00,1.26945,1.2699,1.26845,1.26925,218800000.0
2008-12-09 17:09:00,1.26925,1.2701,1.26925,1.26995,207600000.0
2008-12-09 17:10:00,1.26995,1.26995,1.26885,1.26935,207600000.0
2008-12-09 17:11:00,1.2695,1.26965,1.269,1.2692,122000000.0
2008-12-09 17:12:00,1.26925,1.2699,1.26915,1.2693,231600000.0
2008-12-09 17:13:00,1.2693,1.2693,1.26875,1.2691,115400000.0
2008-12-09 17:14:00,1.2692,1.26955,1.26905,1.26955,79200000.0
2008-12-09 17:15:00,1.2695,1.26965,1.269,1.26915,151200000.0
2008-12-09 17:16:00,1.2692,1.2692,1.2678,1.26815,274000000.0
2008-12-09 17:17:00,1.26815,1.26855,1.2679,1.26795,144800000.0
2008-12-09 17:18:00,1.26795,1.2682,1.2677,1.2682,97000000.0
2008-12-09 17:19:00,1.2682,1.26825,1.26795,1.26815,68000000.0
2008-12-09 17:20:00,1.26815,1.26815,1.26745,1.26745,108999996.0
2008-12-09 17:21:00,1.26745,1.2678,1.2667,1.2676,136600000.0
2008-12-09 17:22:00,1.2676,1.2676,1.26635,1.2669,158000000.0
2008-12-09 17:23:00,1.26695,1.26695,1.2656,1.26595,99600000.0
2008-12-09 17:24:00,1.26595,1.26665,1.26575,1.2666,124600000.0
2008-12-09 17:25:00,1.2666,1.26745,1.2666,1.26735,109000000.0
2008-12-09 17:26:00,1.2674,1.26795,1.2671,1.26735,160600000.0
2008-12-09 17:27:00,1.26745,1.26825,1.26705,1.2682,133600000.0
2008-12-09 17:28:00,1.2682,1.26825,1.26745,1.26745,92600000.0
2008-12-09 17:29:00,1.2675,1.2684,1.26745,1.2681,136600000.0
2008-12-09 17:30:00,1.26815,1.26815,1.26735,1.26735,209000000.0
2008-12-09 17:31:00,1.26735,1.2674,1.26645,1.2672,122400000.0
2008-12-09 17:32:00,1.2673,1.2675,1.26685,1.26705,170600000.0
2008-12-09 17:33:00,1.2671,1.2671,1.2662,1.26635,129600000.0
2008-12-09 17:34:00,1.26635,1.26635,1.2652,1.2654,167000000.0
2008-12-09 17:35:00,1.2654,1.2654,1.26315,1.2639,285800000.0
2008-12-09 17:36:00,1.2639,1.26435,1.2631,1.26345,185400000.0
2008-12-09 17:37:00,1.26345,1.26365,1.26305,1.26325,138800000.0
2008-12-09 17:38:00,1.26325,1.26345,1.263,1.2631,252200000.0
2008-12-09 17:39:00,1.2631,1.2632,1.26245,1.2629,309800007.0
2008-12-09 17:40:00,1.2629,1.2637,1.2629,1.26345,158600000.0
2008-12-09 17:41:00,1.26345,1.2637,1.26175,1.26185,239600000.0
2008-12-09 17:42:00,1.2618,1.26245,1.26135,1.26235,242600000.0
2008-12-09 17:43:00,1.26245,1.2625,1.26205,1.2622,84800000.0
2008-12-09 17:44:00,1.26235,1.2631,1.26195,1.26285,251600000.0
2008-12-09 17:45:00,1.26285,1.26285,1.26115,1.26195,237400000.0
2008-12-09 17:46:00,1.26205,1.26205,1.26165,1.26205,149400000.0
2008-12-09 17:47:00,1.2621,1.2628,1.26195,1.2624,133800000.0
2008-12-09 17:48:00,1.26245,1.2638,1.2624,1.2638,138800000.0
2008-12-09 17:49:00,1.2638,1.26415,1.26345,1.26345,158800000.0
2008-12-09 17:50:00,1.2634,1.2635,1.2627,1.2627,97000000.0
2008-12-09 17:51:00,1.26285,1.26285,1.26255,1.2628,61400000.0
2008-12-09 17:52:00,1.26285,1.2633,1.2628,1.26295,106400000.0
2008-12-09 17:53:00,1.26295,1.26375,1.26295,1.26375,70600000.0
2008-12-09 17:54:00,1.26385,1.2647,1.26365,1.26445,86400000.0
2008-12-09 17:55:00,1.26455,1.2658,1.2644,1.2655,87000000.0
2008-12-09 17:56:00,1.26555,1.26555,1.2648,1.26485,82600000.0
2008-12-09 17:57:00,1.26485,1.2649,1.264,1.264,77600000.0
2008-12-09 17:58:00,1.264,1.26435,1.263,1.2642,136000000.0
2008-12-09 17:59:00,1.26425,1.26435,1.26305,1.26305,189200000.0
2008-12-09 18:00:00,1.26305,1.26305,1.26175,1.26265,134200000.0
2008-12-09 18:01:00,1.2627,1.26275,1.262,1.2622,35400000.0
2008-12-09 18:02:00,1.2623,1.2626,1.2621,1.2621,40400000.0
2008-12-09 18:03:00,1.2621,1.2636,1.26205,1.26355,111000000.0
2008-12-09 18:04:00,1.2636,1.2637,1.26285,1.2632,71000000.0
2008-12-09 18:05:00,1.26315,1.26385,1.26315,1.2636,114400000.0
2008-12-09 18:06:00,1.26365,1.26395,1.2636,1.26395,78800000.0
2008-12-09 18:07:00,1.26395,1.26425,1.2637,1.26415,71800000.0
2008-12-09 18:08:00,1.26405,1.265,1.26385,1.264,91400000.0
2008-12-09 18:09:00,1.26405,1.26435,1.26405,1.26435,24800000.0
2008-12-09 18:10:00,1.26415,1.2645,1.26365,1.26365,101200000.0
2008-12-09 18:11:00,1.26365,1.2637,1.2631,1.26325,74400000.0
2008-12-09 18:12:00,1.2632,1.26325,1.26285,1.26285,53800000.0
2008-12-09 18:13:00,1.26295,1.2634,1.26295,1.2634,77000000.0
2008-12-09 18:14:00,1.2634,1.26365,1.2634,1.2636,58400000.0
2008-12-09 18:15:00,1.26355,1.26375,1.26275,1.26315,172200000.0
2008-12-09 18:16:00,1.2631,1.2631,1.26225,1.26275,154800000.0
2008-12-09 18:17:00,1.26275,1.26395,1.26275,1.2639,69200000.0
2008-12-09 18:18:00,1.2641,1.26445,1.26355,1.2641,83200000.0
2008-12-09 18:19:00,1.2641,1.2643,1.26375,1.26385,72000000.0
2008-12-09 18:20:00,1.2641,1.26505,1.26385,1.26475,101800000.0
2008-12-09 18:21:00,1.2648,1.2648,1.26335,1.26445,127800000.0
2008-12-09 18:22:00,1.26445,1.26505,1.26445,1.2648,153400000.0
2008-12-09 18:23:00,1.2648,1.2651,1.2644,1.26495,74200000.0
2008-12-09 18:24:00,1.26505,1.26575,1.26505,1.26545,114600000.0
2008-12-09 18:25:00,1.26545,1.2659,1.265,1.2652,131400000.0
2008-12-09 18:26:00,1.26525,1.26575,1.264,1.26405,155200000.0
2008-12-09 18:27:00,1.264,1.26405,1.2637,1.264,29600000.0
2008-12-09 18:28:00,1.26395,1.2641,1.26395,1.2641,7000000.0
2008-12-09 18:29:00,1.2641,1.26425,1.2641,1.26425,18200000.0
2008-12-09 18:30:00,1.26425,1.2654,1.26415,1.2643,87200000.0
2008-12-09 18:31:00,1.2643,1.26525,1.2641,1.2652,117000000.0
2008-12-09 18:32:00,1.26515,1.2654,1.2635,1.26365,175000000.0
2008-12-09 18:33:00,1.2637,1.2637,1.26355,1.2636,42400000.0
2008-12-09 18:34:00,1.2636,1.2636,1.2626,1.26265,47200000.0
2008-12-09 18:35:00,1.26265,1.26265,1.26075,1.2613,54800000.0
2008-12-09 18:36:00,1.26125,1.2615,1.2612,1.2613,93000000.0
2008-12-09 18:37:00,1.2614,1.26215,1.2614,1.26165,88400000.0
2008-12-09 18:38:00,1.26165,1.2639,1.26165,1.2624,113200000.0
2008-12-09 18:39:00,1.2624,1.2629,1.2624,1.2626,29800000.0
2008-12-09 18:40:00,1.26255,1.2626,1.2625,1.2625,14000000.0
2008-12-09 18:41:00,1.2625,1.2625,1.26175,1.2618,19000000.0
2008-12-09 18:42:00,1.2618,1.26185,1.26125,1.2617,135800000.0
2008-12-09 18:43:00,1.2617,1.26195,1.2614,1.26185,83600000.0
2008-12-09 18:44:00,1.2618,1.26185,1.26145,1.26145,56400000.0
2008-12-09 18:45:00,1.26145,1.26155,1.2609,1.26135,71200000.0
2008-12-09 18:46:00,1.26135,1.2616,1.26135,1.26135,48800000.0
2008-12-09 18:47:00,1.26135,1.2618,1.2612,1.2618,43000000.0
2008-12-09 18:48:00,1.2617,1.26195,1.2615,1.26155,42600000.0
2008-12-09 18:49:00,1.26165,1.2617,1.2615,1.2616,17400000.0
2008-12-09 18:50:00,1.2616,1.26175,1.2613,1.2617,28000000.0
2008-12-09 18:51:00,1.2617,1.26175,1.26145,1.2615,51400000.0
2008-12-09 18:52:00,1.2615,1.2615,1.2612,1.2612,16800000.0
2008-12-09 18:53:00,1.2612,1.26135,1.2609,1.2613,196400004.0
2008-12-09 18:54:00,1.2613,1.2613,1.2609,1.2609,33200000.0
2008-12-09 18:55:00,1.2609,1.2609,1.259,1.2594,95300000.0
2008-12-09 18:56:00,1.2594,1.25955,1.25925,1.2593,48600000.0
2008-12-09 18:57:00,1.2593,1.25965,1.25855,1.25965,104400000.0
2008-12-09 18:58:00,1.25965,1.25965,1.2589,1.2594,71600000.0
2008-12-09 18:59:00,1.25945,1.2602,1.25935,1.26015,92000000.0
2008-12-09 19:00:00,1.2602,1.2603,1.2601,1.2602,66400000.0
2008-12-09 19:01:00,1.2602,1.2603,1.25995,1.2601,55000000.0
2008-12-09 19:02:00,1.2601,1.26035,1.26005,1.2602,60600000.0
2008-12-09 19:03:00,1.26025,1.26025,1.26015,1.2602,16600000.0
2008-12-09 19:04:00,1.26015,1.2603,1.25985,1.25985,37400000.0
2008-12-09 19:05:00,1.25985,1.25985,1.25895,1.25935,94000000.0
2008-12-09 19:06:00,1.25935,1.25935,1.25875,1.25905,75600000.0
2008-12-09 19:07:00,1.25905,1.2594,1.2589,1.2589,56800000.0
2008-12-09 19:08:00,1.25895,1.25895,1.2575,1.2578,100000000.0
2008-12-09 19:09:00,1.25785,1.25845,1.2577,1.25785,101400000.0
2008-12-09 19:10:00,1.2579,1.2579,1.2572,1.25775,82000000.0
2008-12-09 19:11:00,1.25775,1.2581,1.25775,1.25795,14800000.0
2008-12-09 19:12:00,1.258,1.25805,1.25695,1.257,83400000.0
2008-12-09 19:13:00,1.25695,1.25695,1.2556,1.2558,131800000.0
2008-12-09 19:14:00,1.2556,1.2559,1.25555,1.2559,76000000.0
2008-12-09 19:15:00,1.256,1.25655,1.25595,1.2561,105800000.0
2008-12-09 19:16:00,1.2561,1.25645,1.25605,1.2561,32400000.0
2008-12-09 19:17:00,1.2561,1.25705,1.2561,1.25705,64000000.0
2008-12-09 19:18:00,1.25705,1.25705,1.25645,1.25675,84000000.0
2008-12-09 19:19:00,1.25665,1.25665,1.25565,1.25565,61600000.0
2008-12-09 19:20:00,1.25575,1.25575,1.25515,1.25545,76000000.0
2008-12-09 19:21:00,1.25545,1.2558,1.25545,1.25575,28000000.0
2008-12-09 19:22:00,1.2557,1.2561,1.2557,1.25595,50000000.0
2008-12-09 19:23:00,1.25605,1.25615,1.25545,1.25575,113600000.0
2008-12-09 19:24:00,1.25575,1.25595,1.2557,1.25575,45400000.0
2008-12-09 19:25:00,1.2558,1.25605,1.25545,1.25575,41600000.0
2008-12-09 19:26:00,1.2557,1.25655,1.2557,1.2564,102800000.0
2008-12-09 19:27:00,1.25645,1.2567,1.2557,1.2558,130000000.0
2008-12-09 19:28:00,1.2558,1.25595,1.25575,1.25595,10800000.0
2008-12-09 19:29:00,1.25595,1.2565,1.25565,1.2559,109800000.0
2008-12-09 19:30:00,1.2559,1.25615,1.25565,1.2557,37600000.0
2008-12-09 19:31:00,1.25565,1.25565,1.2555,1.2555,11800000.0
2008-12-09 19:32:00,1.25545,1.2557,1.2553,1.2555,34200000.0
2008-12-09 19:33:00,1.2555,1.2557,1.25545,1.25555,18600000.0
2008-12-09 19:34:00,1.25555,1.25585,1.25555,1.25585,20400000.0
2008-12-09 19:35:00,1.25585,1.25615,1.25585,1.256,35200000.0
2008-12-09 19:36:00,1.25595,1.25625,1.2559,1.256,57800000.0
2008-12-09 19:37:00,1.25605,1.2562,1.2557,1.2557,24200000.0
2008-12-09 19:38:00,1.25565,1.25585,1.25565,1.2558,12800000.0
2008-12-09 19:39:00,1.2558,1.25585,1.2556,1.25585,24000000.0
2008-12-09 19:40:00,1.2558,1.2558,1.25535,1.25545,19600000.0
2008-12-09 19:41:00,1.25555,1.25645,1.2554,1.25635,112600000.0
2008-12-09 19:42:00,1.25635,1.25635,1.25635,1.25635,35400000.0
2008-12-09 19:43:00,1.25635,1.257,1.25605,1.2562,98000000.0
2008-12-09 19:44:00,1.2562,1.2567,1.2562,1.25665,83800000.0
2008-12-09 19:45:00,1.25665,1.25665,1.2564,1.2564,48400000.0
2008-12-09 19:46:00,1.2564,1.25665,1.25625,1.2565,62800000.0
2008-12-09 19:47:00,1.25655,1.25695,1.25635,1.2564,82800000.0
2008-12-09 19:48:00,1.25645,1.25645,1.2554,1.25545,80200000.0
2008-12-09 19:49:00,1.25555,1.2557,1.25545,1.25555,33200000.0
2008-12-09 19:50:00,1.25555,1.25555,1.25555,1.25555,13600000.0
2008-12-09 19:51:00,1.25555,1.2558,1.25555,1.2556,21400000.0
2008-12-09 19:52:00,1.2557,1.2558,1.2556,1.2558,33400000.0
2008-12-09 19:53:00,1.2558,1.256,1.25575,1.25585,78999999.0
2008-12-09 19:54:00,1.25585,1.2562,1.2557,1.2562,51800000.0
2008-12-09 19:55:00,1.2562,1.25695,1.2561,1.2569,78200000.0
2008-12-09 19:56:00,1.25685,1.25695,1.25685,1.2569,29200000.0
2008-12-09 19:57:00,1.2569,1.2569,1.2569,1.2569,6000000.0
2008-12-09 19:58:00,1.2569,1.2571,1.25685,1.25685,25600000.0
2008-12-09 19:59:00,1.2569,1.2574,1.25675,1.25715,62200000.0
2008-12-09 20:00:00,1.2573,1.2577,1.2571,1.25735,74200000.0
2008-12-09 20:01:00,1.2575,1.2581,1.25745,1.2579,55800000.0
2008-12-09 20:02:00,1.25805,1.25865,1.25805,1.25865,51800000.0
2008-12-09 20:03:00,1.25865,1.2588,1.2583,1.25835,72600000.0
2008-12-09 20:04:00,1.25835,1.2584,1.25835,1.25835,46000000.0
2008-12-09 20:05:00,1.25835,1.25865,1.25825,1.25865,26400000.0
2008-12-09 20:06:00,1.2587,1.25935,1.2587,1.2589,93000000.0
2008-12-09 20:07:00,1.25885,1.25925,1.25875,1.25895,66000000.0
2008-12-09 20:08:00,1.259,1.259,1.2588,1.2589,30000000.0
2008-12-09 20:09:00,1.2589,1.259,1.2583,1.2586,68000000.0
2008-12-09 20:10:00,1.2585,1.25915,1.2584,1.25915,34000000.0
2008-12-09 20:11:00,1.2594,1.2601,1.2594,1.2596,151000000.0
2008-12-09 20:12:00,1.2596,1.2597,1.25905,1.25965,134000000.0
2008-12-09 20:13:00,1.2597,1.2621,1.2597,1.262,161800000.0
2008-12-09 20:14:00,1.262,1.262,1.26095,1.26105,35800000.0
2008-12-09 20:15:00,1.261,1.2617,1.26095,1.2616,46800000.0
2008-12-09 20:16:00,1.2616,1.26225,1.2616,1.26215,56000000.0
2008-12-09 20:17:00,1.26215,1.2633,1.26215,1.2632,41000000.0
2008-12-09 20:18:00,1.2632,1.2636,1.2632,1.2634,48200000.0
2008-12-09 20:19:00,1.26345,1.2635,1.26325,1.2633,12000000.0
2008-12-09 20:20:00,1.2633,1.26425,1.26305,1.2638,43600000.0
2008-12-09 20:21:00,1.2638,1.26405,1.26245,1.2626,143400000.0
2008-12-09 20:22:00,1.26265,1.26315,1.26265,1.26315,30400000.0
2008-12-09 20:23:00,1.26315,1.26315,1.26215,1.26225,46600000.0
2008-12-09 20:24:00,1.26225,1.26235,1.26145,1.2616,36000000.0
2008-12-09 20:25:00,1.26165,1.2618,1.2615,1.2615,80400000.0
2008-12-09 20:26:00,1.26155,1.2619,1.2614,1.26175,42400000.0
2008-12-09 20:27:00,1.26215,1.2628,1.26195,1.2628,20000000.0
2008-12-09 20:28:00,1.2628,1.26405,1.2628,1.26405,36200000.0
2008-12-09 20:29:00,1.26405,1.2645,1.2639,1.2639,40800000.0
2008-12-09 20:30:00,1.2639,1.2639,1.2623,1.26355,108800000.0
2008-12-09 20:31:00,1.2635,1.2635,1.2632,1.2632,20200000.0
2008-12-09 20:32:00,1.26315,1.2632,1.26255,1.26275,44400000.0
2008-12-09 20:33:00,1.2628,1.2632,1.26255,1.263,38000000.0
2008-12-09 20:34:00,1.2631,1.26445,1.26305,1.2643,55800000.0
2008-12-09 20:35:00,1.2644,1.26455,1.2634,1.2634,76600000.0
2008-12-09 20:36:00,1.26355,1.2638,1.2633,1.26365,28200000.0
2008-12-09 20:37:00,1.2637,1.264,1.2636,1.26365,38200000.0
2008-12-09 20:38:00,1.26365,1.26365,1.2636,1.2636,6000000.0
2008-12-09 20:39:00,1.2636,1.2636,1.2626,1.2626,39200000.0
2008-12-09 20:40:00,1.26265,1.26285,1.2624,1.26285,42400000.0
2008-12-09 20:41:00,1.26285,1.26325,1.2626,1.26275,105800000.0
2008-12-09 20:42:00,1.2627,1.2627,1.2625,1.2626,10000000.0
2008-12-09 20:43:00,1.26255,1.26295,1.26255,1.26285,29800000.0
2008-12-09 20:44:00,1.2628,1.2634,1.2626,1.26325,66000000.0
2008-12-09 20:45:00,1.26325,1.26375,1.26325,1.26365,26400000.0
2008-12-09 20:46:00,1.2636,1.264,1.2636,1.26385,56400000.0
2008-12-09 20:47:00,1.26385,1.2642,1.26305,1.2633,106000000.0
2008-12-09 20:48:00,1.2631,1.26355,1.2631,1.2635,92400000.0
2008-12-09 20:49:00,1.26345,1.2635,1.2634,1.2635,9800000.0
2008-12-09 20:50:00,1.26345,1.2635,1.2631,1.2632,49000000.0
2008-12-09 20:51:00,1.2632,1.2638,1.2632,1.26375,70200000.0
2008-12-09 20:52:00,1.26365,1.2638,1.26365,1.2637,30800000.0
2008-12-09 20:53:00,1.26345,1.2636,1.26342,1.2636,12000000.0
2008-12-09 20:54:00,1.2637,1.26405,1.26365,1.26405,53800000.0
2008-12-09 20:55:00,1.26405,1.26415,1.2637,1.2638,96600000.0
2008-12-09 20:56:00,1.2638,1.264,1.2638,1.2638,23800000.0
2008-12-09 20:57:00,1.2638,1.2639,1.2636,1.2639,57600000.0
2008-12-09 20:58:00,1.2639,1.2643,1.26385,1.2641,95200000.0
2008-12-09 20:59:00,1.2641,1.2641,1.264,1.2641,17800000.0
2008-12-09 21:00:00,1.2641,1.26425,1.264,1.2641,63400000.0
2008-12-09 21:01:00,1.2641,1.2641,1.2638,1.26395,47600000.0
2008-12-09 21:02:00,1.26405,1.2641,1.26405,1.2641,6000000.0
2008-12-09 21:03:00,1.2641,1.26445,1.2641,1.26445,36600000.0
2008-12-09 21:04:00,1.2646,1.26525,1.2646,1.265,35600000.0
2008-12-09 21:05:00,1.26495,1.2652,1.26495,1.26515,25000000.0
2008-12-09 21:06:00,1.26525,1.26555,1.26525,1.26555,31800000.0
2008-12-09 21:07:00,1.26555,1.26555,1.26545,1.26555,37400000.0
2008-12-09 21:08:00,1.26555,1.2673,1.26555,1.2671,131000000.0
2008-12-09 21:09:00,1.2671,1.26775,1.2671,1.26735,137200000.0
2008-12-09 21:10:00,1.2673,1.2675,1.2672,1.2674,43200000.0
2008-12-09 21:11:00,1.2674,1.2674,1.2661,1.26635,95800000.0
2008-12-09 21:12:00,1.2664,1.26685,1.2664,1.26685,73000000.0
2008-12-09 21:13:00,1.26695,1.26705,1.2667,1.26695,70400000.0
2008-12-09 21:14:00,1.26695,1.26715,1.26695,1.26705,27600000.0
2008-12-09 21:15:00,1.267,1.267,1.26635,1.26635,47600000.0
2008-12-09 21:16:00,1.26635,1.2667,1.26625,1.26625,44600000.0
2008-12-09 21:17:00,1.2662,1.26625,1.2654,1.2654,58800000.0
2008-12-09 21:18:00,1.26545,1.26545,1.26405,1.2644,97600000.0
2008-12-09 21:19:00,1.2645,1.2645,1.26395,1.26395,92400000.0
2008-12-09 21:20:00,1.2641,1.2655,1.264,1.2655,68200000.0
2008-12-09 21:21:00,1.2654,1.266,1.26515,1.26585,98600000.0
2008-12-09 21:22:00,1.2658,1.26645,1.26575,1.2658,97800000.0
2008-12-09 21:23:00,1.2658,1.2671,1.2658,1.2671,95800000.0
2008-12-09 21:24:00,1.26725,1.26785,1.26715,1.2674,120400000.0
2008-12-09 21:25:00,1.2674,1.2674,1.26695,1.267,41600000.0
2008-12-09 21:26:00,1.26705,1.26705,1.26695,1.26695,9600000.0
2008-12-09 21:27:00,1.267,1.2675,1.267,1.2675,38000000.0
2008-12-09 21:28:00,1.26745,1.2675,1.2664,1.2664,67600000.0
2008-12-09 21:29:00,1.26645,1.26675,1.26635,1.2667,84800000.0
2008-12-09 21:30:00,1.2667,1.26735,1.2667,1.2671,136400000.0
2008-12-09 21:31:00,1.26715,1.2676,1.2671,1.26725,172000000.0
2008-12-09 21:32:00,1.26725,1.26725,1.26705,1.26725,38800000.0
2008-12-09 21:33:00,1.26725,1.2674,1.26625,1.26655,97000000.0
2008-12-09 21:34:00,1.26655,1.2669,1.2665,1.26665,61200000.0
2008-12-09 21:35:00,1.2666,1.2666,1.26605,1.26615,81600000.0
2008-12-09 21:36:00,1.26625,1.26625,1.26555,1.2656,32600000.0
2008-12-09 21:37:00,1.26555,1.26615,1.26515,1.2658,142200000.0
2008-12-09 21:38:00,1.2659,1.2666,1.2659,1.26625,68400000.0
2008-12-09 21:39:00,1.2663,1.2663,1.2655,1.26575,57800000.0
2008-12-09 21:40:00,1.26575,1.26575,1.26535,1.26535,24200000.0
2008-12-09 21:41:00,1.26535,1.26535,1.26505,1.26505,11400000.0
2008-12-09 21:42:00,1.265,1.265,1.26485,1.26495,12800000.0
2008-12-09 21:43:00,1.2649,1.26525,1.2649,1.26525,29600000.0
2008-12-09 21:44:00,1.26535,1.26555,1.26535,1.26555,16800000.0
2008-12-09 21:45:00,1.26555,1.26555,1.26545,1.26555,71800000.0
2008-12-09 21:46:00,1.2656,1.26585,1.2646,1.26465,50600000.0
2008-12-09 21:47:00,1.26465,1.2653,1.26465,1.26475,159200000.0
2008-12-09 21:48:00,1.2647,1.2647,1.26385,1.26395,95200000.0
2008-12-09 21:49:00,1.26375,1.2638,1.26335,1.26335,84400000.0
2008-12-09 21:50:00,1.26335,1.2646,1.26335,1.26435,96000000.0
2008-12-09 21:51:00,1.26445,1.2647,1.26345,1.2638,72200000.0
2008-12-09 21:52:00,1.26385,1.2646,1.2637,1.26375,94600000.0
2008-12-09 21:53:00,1.26365,1.2651,1.26365,1.2648,63800000.0
2008-12-09 21:54:00,1.26475,1.26525,1.2644,1.2645,56600000.0
2008-12-09 21:55:00,1.26455,1.26455,1.26365,1.2637,39200000.0
2008-12-09 21:56:00,1.2637,1.26375,1.26315,1.2633,13800000.0
2008-12-09 21:57:00,1.26325,1.2634,1.2629,1.2634,48400000.0
2008-12-09 21:58:00,1.26345,1.26375,1.26295,1.26315,43600000.0
2008-12-09 21:59:00,1.2632,1.2641,1.2632,1.2641,62600000.0
2008-12-09 22:00:00,1.2641,1.2644,1.2639,1.264,34400000.0
2008-12-09 22:01:00,1.26385,1.2639,1.2631,1.2631,39800000.0
2008-12-09 22:02:00,1.2631,1.2633,1.26305,1.2632,58000000.0
2008-12-09 22:03:00,1.26315,1.26315,1.26275,1.2629,25800000.0
2008-12-09 22:04:00,1.26295,1.26295,1.2626,1.26265,25000000.0
2008-12-09 22:05:00,1.26265,1.2627,1.26225,1.26225,16400000.0
2008-12-09 22:06:00,1.26225,1.26305,1.26195,1.26285,127800000.0
2008-12-09 22:07:00,1.2629,1.2635,1.2629,1.26315,76000000.0
2008-12-09 22:08:00,1.2631,1.2632,1.263,1.2631,21800000.0
2008-12-09 22:09:00,1.2632,1.26335,1.263,1.2631,27800000.0
2008-12-09 22:10:00,1.26315,1.2632,1.26315,1.2632,10600000.0
2008-12-09 22:11:00,1.2633,1.26435,1.26325,1.26405,82400000.0
2008-12-09 22:12:00,1.26405,1.26465,1.26395,1.2644,40000000.0
2008-12-09 22:13:00,1.2644,1.2644,1.2642,1.26425,10000000.0
2008-12-09 22:14:00,1.26425,1.26425,1.26385,1.2641,64400000.0
2008-12-09 22:15:00,1.26405,1.26405,1.2634,1.26345,145000000.0
2008-12-09 22:16:00,1.26365,1.26385,1.26345,1.26345,25400000.0
2008-12-09 22:17:00,1.26355,1.26405,1.26355,1.26385,62400000.0
2008-12-09 22:18:00,1.26395,1.264,1.2636,1.2636,21000000.0
2008-12-09 22:19:00,1.26355,1.2639,1.2635,1.26375,41400000.0
2008-12-09 22:20:00,1.26365,1.26365,1.2633,1.2634,4000000.0
2008-12-09 22:21:00,1.2634,1.2634,1.26335,1.26335,2000000.0
2008-12-09 22:22:00,1.26335,1.2634,1.2633,1.2634,4400000.0
2008-12-09 22:23:00,1.2635,1.2636,1.2634,1.2634,12800000.0
2008-12-09 22:24:00,1.26345,1.26345,1.2632,1.26325,20400000.0
2008-12-09 22:25:00,1.26325,1.26345,1.26325,1.26345,22400000.0
2008-12-09 22:26:00,1.26345,1.2637,1.2633,1.26365,46600000.0
2008-12-09 22:27:00,1.2637,1.2637,1.26335,1.26365,29800000.0
2008-12-09 22:28:00,1.2635,1.2642,1.2635,1.2642,25800000.0
2008-12-09 22:29:00,1.2641,1.2644,1.2641,1.26425,16800000.0
2008-12-09 22:30:00,1.2643,1.26465,1.26415,1.2646,76000000.0
2008-12-09 22:31:00,1.2646,1.2647,1.26455,1.2647,19200000.0
2008-12-09 22:32:00,1.26475,1.26505,1.2645,1.26505,32600000.0
2008-12-09 22:33:00,1.26505,1.2652,1.26495,1.265,15000000.0
2008-12-09 22:34:00,1.26505,1.26505,1.26505,1.26505,1000000.0
2008-12-09 22:35:00,1.265,1.26525,1.26435,1.26525,42200000.0
2008-12-09 22:36:00,1.26495,1.26525,1.2642,1.265,49400000.0
2008-12-09 22:37:00,1.26505,1.26515,1.2644,1.2645,72600000.0
2008-12-09 22:38:00,1.2646,1.2646,1.2646,1.2646,2000000.0
2008-12-09 22:39:00,1.2642,1.2645,1.2637,1.2637,10800000.0
2008-12-09 22:40:00,1.2637,1.26425,1.2637,1.26405,22200000.0
2008-12-09 22:41:00,1.2641,1.2642,1.2638,1.2641,24400000.0
2008-12-09 22:42:00,1.2642,1.2642,1.26375,1.26375,12800000.0
2008-12-09 22:43:00,1.26385,1.2642,1.26375,1.26385,27600000.0
2008-12-09 22:44:00,1.2639,1.264,1.2634,1.264,33600000.0
2008-12-09 22:45:00,1.26395,1.26435,1.26395,1.26435,22800000.0
2008-12-09 22:46:00,1.2643,1.2644,1.26345,1.26415,185600000.0
2008-12-09 22:47:00,1.2641,1.26425,1.2638,1.264,65600000.0
2008-12-09 22:48:00,1.264,1.2645,1.26395,1.2641,48000000.0
2008-12-09 22:49:00,1.2643,1.2645,1.2641,1.2641,15400000.0
2008-12-09 22:50:00,1.2643,1.2645,1.2642,1.2642,24800000.0
2008-12-09 22:51:00,1.26415,1.26415,1.2641,1.26415,5400000.0
2008-12-09 22:52:00,1.2642,1.2642,1.2635,1.2641,21600000.0
2008-12-09 22:53:00,1.26425,1.2645,1.26425,1.2644,46400000.0
2008-12-09 22:54:00,1.26455,1.26455,1.2643,1.2643,9400000.0
2008-12-09 22:55:00,1.26455,1.2646,1.26445,1.2646,8200000.0
2008-12-09 22:56:00,1.26465,1.26465,1.26465,1.26465,2000000.0
2008-12-09 22:57:00,1.2646,1.2647,1.26455,1.2647,25800000.0
2008-12-09 22:58:00,1.2647,1.2647,1.2642,1.2646,39200000.0
2008-12-09 22:59:00,1.2646,1.2647,1.26435,1.26455,19000000.0
2008-12-09 23:00:00,1.26445,1.26445,1.2644,1.2644,8800000.0
2008-12-09 23:01:00,1.2644,1.2645,1.26395,1.26435,96200000.0
2008-12-09 23:02:00,1.2641,1.2644,1.2639,1.2642,35400000.0
2008-12-09 23:03:00,1.2643,1.2643,1.26425,1.26425,2000000.0
2008-12-09 23:04:00,1.26435,1.26435,1.26435,1.26435,3000000.0
2008-12-09 23:05:00,1.2646,1.26545,1.2646,1.2654,49600000.0
2008-12-09 23:06:00,1.26545,1.26545,1.26545,1.26545,22000000.0
2008-12-09 23:07:00,1.26545,1.26545,1.26535,1.26545,16400000.0
2008-12-09 23:08:00,1.26537,1.26546,1.26529,1.26539,10000000.0
2008-12-09 23:09:00,1.26545,1.26545,1.26515,1.26515,10200000.0
2008-12-09 23:10:00,1.26471,1.26497,1.26459,1.26468,40400000.0
2008-12-09 23:11:00,1.26515,1.26515,1.2648,1.2648,19200000.0
2008-12-09 23:12:00,1.26442,1.26442,1.26436,1.26436,19200000.0
2008-12-09 23:13:00,1.2649,1.2649,1.2649,1.2649,14400000.0
2008-12-09 23:14:00,1.2649,1.2649,1.2649,1.2649,29600000.0
2008-12-09 23:15:00,1.2649,1.265,1.2649,1.265,33000000.0
2008-12-09 23:16:00,1.26463,1.26469,1.26463,1.26469,4800000.0
2008-12-09 23:17:00,1.2647,1.2647,1.2647,1.2647,9600000.0
2008-12-09 23:18:00,1.26475,1.26475,1.26475,1.26475,9800000.0
2008-12-09 23:19:00,1.26505,1.26515,1.265,1.26515,7200000.0
2008-12-09 23:20:00,1.2656,1.2656,1.2656,1.2656,4800000.0
2008-12-09 23:21:00,1.2655,1.2655,1.26505,1.2653,18800000.0
2008-12-09 23:22:00,1.26488,1.2652,1.2646,1.2646,65800000.0
2008-12-09 23:23:00,1.2653,1.2654,1.2653,1.2654,5600000.0
2008-12-09 23:24:00,1.2653,1.2653,1.2653,1.2653,1000000.0
2008-12-09 23:25:00,1.2653,1.2653,1.2652,1.2653,7200000.0
2008-12-09 23:26:00,1.26525,1.26525,1.26515,1.26515,20600000.0
2008-12-09 23:27:00,1.2653,1.2653,1.2653,1.2653,2000000.0
2008-12-09 23:28:00,1.2653,1.26555,1.2651,1.26555,20200000.0
2008-12-09 23:29:00,1.2656,1.26625,1.2656,1.2658,53800000.0
2008-12-09 23:30:00,1.26595,1.266,1.26575,1.26575,9000000.0
2008-12-09 23:31:00,1.2658,1.26615,1.2655,1.26615,72200000.0
2008-12-09 23:32:00,1.26625,1.26645,1.2659,1.2659,63000000.0
2008-12-09 23:33:00,1.26595,1.26645,1.26535,1.2658,122400000.0
2008-12-09 23:34:00,1.2658,1.26595,1.26575,1.26575,27000000.0
2008-12-09 23:35:00,1.26575,1.26575,1.2651,1.2653,53800000.0
2008-12-09 23:36:00,1.26545,1.2655,1.26475,1.26475,65200000.0
2008-12-09 23:37:00,1.26475,1.26475,1.2633,1.2635,117200000.0
2008-12-09 23:38:00,1.26355,1.2638,1.26345,1.2638,43400000.0
2008-12-09 23:39:00,1.26385,1.26455,1.2635,1.26405,113800000.0
2008-12-09 23:40:00,1.26415,1.265,1.264,1.2648,75800000.0
2008-12-09 23:41:00,1.26475,1.26475,1.26425,1.2646,65000000.0
2008-12-09 23:42:00,1.26465,1.26465,1.264,1.264,54800000.0
2008-12-09 23:43:00,1.264,1.2642,1.2636,1.2636,28600000.0
2008-12-09 23:44:00,1.26385,1.2645,1.2636,1.2645,38400000.0
2008-12-09 23:45:00,1.26445,1.26545,1.2641,1.2654,60600000.0
2008-12-09 23:46:00,1.2654,1.2658,1.26455,1.26575,75600000.0
2008-12-09 23:47:00,1.26575,1.26605,1.26535,1.26575,24200000.0
2008-12-09 23:48:00,1.2658,1.2658,1.2649,1.2652,24400000.0
2008-12-09 23:49:00,1.26505,1.2653,1.2643,1.26455,40200000.0
2008-12-09 23:50:00,1.26465,1.26495,1.26415,1.26495,57000000.0
2008-12-09 23:51:00,1.2649,1.2649,1.264,1.26435,30000000.0
2008-12-09 23:52:00,1.2643,1.26485,1.2643,1.26485,20800000.0
2008-12-09 23:53:00,1.26495,1.26495,1.2645,1.2647,42800000.0
2008-12-09 23:54:00,1.26435,1.26435,1.26433,1.26433,5800000.0
2008-12-09 23:55:00,1.2645,1.26455,1.26285,1.2634,99400000.0
2008-12-09 23:56:00,1.26355,1.26385,1.2618,1.26265,152200000.0
2008-12-09 23:57:00,1.2627,1.2627,1.26145,1.26235,123800000.0
2008-12-09 23:58:00,1.26235,1.26355,1.26215,1.26355,108000000.0
2008-12-09 23:59:00,1.26355,1.26355,1.26135,1.26225,62600000.0
2008-12-10 00:00:00,1.26225,1.26225,1.2616,1.26185,23800000.0
2008-12-10 00:01:00,1.2617,1.2617,1.2617,1.2617,1000000.0
2008-12-10 00:02:00,1.26105,1.2612,1.261,1.2612,9200000.0
2008-12-10 00:03:00,1.2612,1.2614,1.2612,1.2614,6800000.0
2008-12-10 00:04:00,1.26115,1.26115,1.26115,1.26115,1000000.0
2008-12-10 00:05:00,1.2605,1.26125,1.26,1.2607,41400000.0
2008-12-10 00:06:00,1.2606,1.2607,1.25955,1.2599,50800000.0
2008-12-10 00:07:00,1.2599,1.26005,1.2599,1.26005,8000000.0
2008-12-10 00:08:00,1.26015,1.26045,1.26015,1.26035,10400000.0
2008-12-10 00:09:00,1.26005,1.2623,1.26005,1.2604,71400000.0
2008-12-10 00:10:00,1.2604,1.2604,1.2601,1.2602,32200000.0
2008-12-10 00:11:00,1.2602,1.2602,1.25935,1.2595,55200000.0
2008-12-10 00:12:00,1.25895,1.2595,1.25735,1.2574,90200000.0
2008-12-10 00:13:00,1.2574,1.2574,1.25635,1.2569,65600000.0
2008-12-10 00:14:00,1.2568,1.25685,1.25635,1.2568,46400000.0
2008-12-10 00:15:00,1.25675,1.2575,1.25675,1.2575,31200000.0
2008-12-10 00:16:00,1.2576,1.2588,1.25725,1.2581,18200000.0
2008-12-10 00:17:00,1.25795,1.25825,1.257,1.25785,63200000.0
2008-12-10 00:18:00,1.2577,1.25775,1.2577,1.25775,3000000.0
2008-12-10 00:19:00,1.25765,1.25785,1.25765,1.25785,6000000.0
2008-12-10 00:20:00,1.2577,1.25835,1.2577,1.25835,12000000.0
2008-12-10 00:21:00,1.2581,1.25825,1.2581,1.25815,18000000.0
2008-12-10 00:22:00,1.25825,1.2583,1.258,1.25805,9400000.0
2008-12-10 00:23:00,1.25805,1.2587,1.25805,1.2587,27800000.0
2008-12-10 00:24:00,1.2586,1.2594,1.25805,1.25865,44000000.0
2008-12-10 00:25:00,1.2581,1.25865,1.25805,1.25815,29800000.0
2008-12-10 00:26:00,1.25815,1.25825,1.2581,1.25825,24600000.0
2008-12-10 00:27:00,1.25794,1.258,1.25793,1.258,13200000.0
2008-12-10 00:28:00,1.2587,1.2587,1.25835,1.25855,24600000.0
2008-12-10 00:29:00,1.25855,1.2588,1.25855,1.2588,19200000.0
2008-12-10 00:30:00,1.2588,1.2595,1.2588,1.2595,14000000.0
2008-12-10 00:31:00,1.2595,1.2595,1.2591,1.2593,30000000.0
2008-12-10 00:32:00,1.2583,1.2591,1.2583,1.2591,28400000.0
2008-12-10 00:33:00,1.2583,1.2591,1.2583,1.2588,22000000.0
2008-12-10 00:34:00,1.2588,1.2588,1.2588,1.2588,1000000.0
2008-12-10 00:35:00,1.2588,1.2588,1.2588,1.2588,3000000.0
2008-12-10 00:36:00,1.2588,1.2588,1.2588,1.2588,1000000.0
2008-12-10 00:37:00,1.2588,1.2588,1.2588,1.2588,3000000.0
2008-12-10 00:38:00,1.2588,1.2588,1.2588,1.2588,3000000.0
2008-12-10 00:39:00,1.2588,1.2588,1.2588,1.2588,2000000.0
2008-12-10 00:40:00,1.2588,1.2588,1.2588,1.2588,2000000.0
2008-12-10 00:41:00,1.2588,1.2588,1.2588,1.2588,4000000.0
2008-12-10 00:42:00,1.2588,1.2588,1.2588,1.2588,4000000.0
2008-12-10 00:43:00,1.2588,1.2588,1.2588,1.2588,7000000.0
2008-12-10 00:44:00,1.2588,1.2591,1.2588,1.25895,23600000.0
2008-12-10 00:45:00,1.259,1.259,1.2588,1.2588,26400000.0
2008-12-10 00:46:00,1.25885,1.25885,1.2588,1.2588,10400000.0
2008-12-10 00:47:00,1.2588,1.2588,1.2588,1.2588,17000000.0
2008-12-10 00:48:00,1.25825,1.25825,1.25825,1.25825,4800000.0
2008-12-10 00:49:00,1.25845,1.2588,1.25845,1.2588,8600000.0
2008-12-10 00:50:00,1.2588,1.2588,1.25755,1.25765,19600000.0
2008-12-10 00:51:00,1.25765,1.25765,1.2575,1.2576,14800000.0
2008-12-10 00:52:00,1.25755,1.2577,1.2575,1.25755,25200000.0
2008-12-10 00:53:00,1.25755,1.2579,1.25755,1.25775,31600000.0
2008-12-10 00:54:00,1.2578,1.2578,1.25725,1.2576,19600000.0
2008-12-10 00:55:00,1.25765,1.2579,1.25765,1.2579,14400000.0
2008-12-10 00:56:00,1.2579,1.2579,1.2579,1.2579,4800000.0
2008-12-10 00:57:00,1.25785,1.25805,1.2578,1.258,15800000.0
2008-12-10 00:58:00,1.25805,1.25825,1.25805,1.25825,9600000.0
2008-12-10 00:59:00,1.2582,1.2582,1.2582,1.2582,2400000.0
2008-12-10 01:00:00,1.25825,1.25825,1.25825,1.25825,7200000.0
2008-12-10 01:01:00,1.25815,1.2582,1.25815,1.2582,6800000.0
2008-12-10 01:02:00,1.2582,1.2582,1.2582,1.2582,2000000.0
2008-12-10 01:03:00,1.2582,1.2582,1.25775,1.25775,18200000.0
2008-12-10 01:04:00,1.2579,1.2579,1.25775,1.25775,4400000.0
2008-12-10 01:05:00,1.2579,1.25815,1.2579,1.25815,10200000.0
2008-12-10 01:06:00,1.25815,1.25825,1.25815,1.25825,7200000.0
2008-12-10 01:07:00,1.25825,1.25825,1.25825,1.25825,4800000.0
2008-12-10 01:08:00,1.25825,1.25845,1.25825,1.25845,14400000.0
2008-12-10 01:09:00,1.25855,1.25895,1.25825,1.25845,24800000.0
2008-12-10 01:10:00,1.2586,1.25915,1.25845,1.25905,28200000.0
2008-12-10 01:11:00,1.25905,1.25905,1.25905,1.25905,4800000.0
2008-12-10 01:12:00,1.25905,1.2595,1.25895,1.25895,34400000.0
2008-12-10 01:13:00,1.2595,1.25965,1.2595,1.25965,16800000.0
2008-12-10 01:14:00,1.25955,1.26025,1.2592,1.25955,60500000.0
2008-12-10 01:15:00,1.25965,1.25965,1.25965,1.25965,5000000.0
2008-12-10 01:16:00,1.2597,1.25985,1.25965,1.25985,17600000.0
2008-12-10 01:17:00,1.2599,1.25995,1.2597,1.2597,45600000.0
2008-12-10 01:18:00,1.25975,1.25975,1.2594,1.2594,9000000.0
2008-12-10 01:19:00,1.25945,1.2597,1.25945,1.2597,11200000.0
2008-12-10 01:20:00,1.2595,1.25965,1.2595,1.25965,3600000.0
2008-12-10 01:21:00,1.25975,1.25985,1.2594,1.2594,21400000.0
2008-12-10 01:22:00,1.25955,1.2597,1.2595,1.2596,12200000.0
2008-12-10 01:23:00,1.25965,1.26005,1.25955,1.26005,17800000.0
2008-12-10 01:24:00,1.26005,1.26005,1.25955,1.25955,23600000.0
2008-12-10 01:25:00,1.25945,1.2596,1.25945,1.25955,6800000.0
2008-12-10 01:26:00,1.2596,1.2596,1.25955,1.25955,6000000.0
2008-12-10 01:27:00,1.25955,1.2596,1.25955,1.25955,8200000.0
2008-12-10 01:28:00,1.2596,1.2597,1.2596,1.2597,3400000.0
2008-12-10 01:29:00,1.25985,1.25985,1.25985,1.25985,4800000.0
2008-12-10 01:30:00,1.2599,1.2599,1.2591,1.2595,50200000.0
2008-12-10 01:31:00,1.25945,1.25945,1.25945,1.25945,4800000.0
2008-12-10 01:32:00,1.25945,1.25945,1.25945,1.25945,4800000.0
2008-12-10 01:33:00,1.25945,1.2596,1.25945,1.2596,14600000.0
2008-12-10 01:34:00,1.25921,1.25931,1.25914,1.2593,15800000.0
2008-12-10 01:35:00,1.2594,1.2594,1.2594,1.2594,7400000.0
2008-12-10 01:36:00,1.2595,1.2595,1.25945,1.2595,5400000.0
2008-12-10 01:37:00,1.2596,1.25985,1.25935,1.2595,27200000.0
2008-12-10 01:38:00,1.25945,1.2599,1.25945,1.25945,20600000.0
2008-12-10 01:39:00,1.25935,1.25945,1.2593,1.25945,13200000.0
2008-12-10 01:40:00,1.25945,1.2595,1.25945,1.2595,6000000.0
2008-12-10 01:41:00,1.25945,1.25945,1.25945,1.25945,7200000.0
2008-12-10 01:42:00,1.2595,1.2595,1.25945,1.25945,3400000.0
2008-12-10 01:43:00,1.2595,1.2595,1.25945,1.25945,3400000.0
2008-12-10 01:44:00,1.2595,1.2595,1.25945,1.25945,3400000.0
2008-12-10 01:45:00,1.2595,1.25965,1.25945,1.25965,11800000.0
2008-12-10 01:46:00,1.25945,1.2597,1.25945,1.2597,13600000.0
2008-12-10 01:47:00,1.25965,1.2597,1.25965,1.2597,44600000.0
2008-12-10 01:48:00,1.2597,1.2597,1.25945,1.25945,48400000.0
2008-12-10 01:49:00,1.25935,1.25945,1.25935,1.25945,3400000.0
2008-12-10 01:50:00,1.2591,1.25932,1.25907,1.2593,35000000.0
2008-12-10 01:51:00,1.25945,1.25945,1.25935,1.25945,6000000.0
2008-12-10 01:52:00,1.25945,1.25945,1.25935,1.25935,9800000.0
2008-12-10 01:53:00,1.25935,1.2596,1.25935,1.25955,38400000.0
2008-12-10 01:54:00,1.25955,1.2596,1.25945,1.2596,17000000.0
2008-12-10 01:55:00,1.25945,1.25945,1.25945,1.25945,1000000.0
2008-12-10 01:56:00,1.2596,1.2596,1.25945,1.25945,2000000.0
2008-12-10 01:57:00,1.2596,1.2596,1.25945,1.25945,2000000.0
2008-12-10 01:58:00,1.25925,1.2595,1.25915,1.2593,14000000.0
2008-12-10 01:59:00,1.25935,1.25995,1.25935,1.25995,36400000.0
2008-12-10 02:00:00,1.25985,1.25985,1.25945,1.25945,17000000.0
2008-12-10 02:01:00,1.25965,1.25965,1.2595,1.25965,4600000.0
2008-12-10 02:02:00,1.25937,1.25978,1.25937,1.25955,10200000.0
2008-12-10 02:03:00,1.2595,1.25965,1.2595,1.25965,3600000.0
2008-12-10 02:04:00,1.2597,1.25995,1.2594,1.25955,60400000.0
2008-12-10 02:05:00,1.25955,1.2596,1.25945,1.25945,79600000.0
2008-12-10 02:06:00,1.25945,1.2596,1.258,1.25845,48400000.0
2008-12-10 02:07:00,1.25845,1.2585,1.2582,1.25825,24400000.0
2008-12-10 02:08:00,1.2582,1.25845,1.2582,1.25845,9000000.0
2008-12-10 02:09:00,1.2584,1.2584,1.2582,1.25835,7000000.0
2008-12-10 02:10:00,1.2584,1.25895,1.2584,1.2589,16600000.0
2008-12-10 02:11:00,1.25895,1.25895,1.2586,1.2587,15000000.0
2008-12-10 02:12:00,1.25873,1.25873,1.25837,1.25867,46400000.0
2008-12-10 02:13:00,1.25875,1.259,1.2587,1.259,24400000.0
2008-12-10 02:14:00,1.2591,1.2591,1.2591,1.2591,1000000.0
2008-12-10 02:15:00,1.25876,1.25928,1.25876,1.25876,7800000.0
2008-12-10 02:16:00,1.2586,1.259,1.2586,1.259,6800000.0
2008-12-10 02:17:00,1.25885,1.259,1.2588,1.259,20000000.0
2008-12-10 02:18:00,1.2588,1.2591,1.2588,1.2589,41200000.0
2008-12-10 02:19:00,1.25905,1.2593,1.25835,1.2586,40000000.0
2008-12-10 02:20:00,1.2585,1.2589,1.25835,1.2589,15000000.0
2008-12-10 02:21:00,1.2589,1.2597,1.2589,1.2597,17200000.0
2008-12-10 02:22:00,1.2597,1.2597,1.25855,1.25945,63400000.0
2008-12-10 02:23:00,1.2596,1.2596,1.2592,1.25945,29600000.0
2008-12-10 02:24:00,1.2595,1.2595,1.25905,1.2591,50600000.0
2008-12-10 02:25:00,1.2591,1.2592,1.2591,1.2591,67800000.0
2008-12-10 02:26:00,1.2592,1.2594,1.25905,1.2591,24000000.0
2008-12-10 02:27:00,1.2592,1.25935,1.2592,1.2592,5000000.0
2008-12-10 02:28:00,1.25925,1.25935,1.25925,1.2593,6800000.0
2008-12-10 02:29:00,1.2594,1.2594,1.2592,1.2593,10000000.0
2008-12-10 02:30:00,1.2594,1.2594,1.25925,1.25925,2000000.0
2008-12-10 02:31:00,1.2594,1.2594,1.2594,1.2594,1000000.0
2008-12-10 02:32:00,1.25925,1.2594,1.25925,1.2594,2000000.0
2008-12-10 02:33:00,1.25925,1.2594,1.25925,1.2594,2000000.0
2008-12-10 02:34:00,1.25925,1.2593,1.25925,1.2593,2000000.0
2008-12-10 02:35:00,1.25925,1.2594,1.25925,1.2594,3000000.0
2008-12-10 02:36:00,1.2593,1.2593,1.2593,1.2593,4800000.0
2008-12-10 02:37:00,1.2594,1.2594,1.2593,1.2594,6800000.0
2008-12-10 02:38:00,1.2593,1.2595,1.2593,1.2595,12000000.0
2008-12-10 02:39:00,1.2594,1.2594,1.2594,1.2594,4800000.0
2008-12-10 02:40:00,1.2595,1.2595,1.2594,1.2594,5800000.0
2008-12-10 02:41:00,1.2594,1.2595,1.2594,1.2594,11600000.0
2008-12-10 02:42:00,1.25935,1.2595,1.2593,1.25945,17400000.0
2008-12-10 02:43:00,1.25925,1.25945,1.25925,1.25945,7000000.0
2008-12-10 02:44:00,1.25925,1.2594,1.25925,1.2594,12000000.0
2008-12-10 02:45:00,1.2593,1.2594,1.2593,1.2594,5800000.0
2008-12-10 02:46:00,1.2593,1.25945,1.2592,1.25945,32200000.0
2008-12-10 02:47:00,1.25935,1.25935,1.25935,1.25935,4800000.0
2008-12-10 02:48:00,1.25945,1.25945,1.25935,1.25935,5800000.0
2008-12-10 02:49:00,1.25945,1.25945,1.25935,1.25935,5800000.0
2008-12-10 02:50:00,1.2593,1.2594,1.2593,1.2594,5200000.0
2008-12-10 02:51:00,1.2595,1.2596,1.2594,1.2594,3000000.0
2008-12-10 02:52:00,1.25935,1.25935,1.25935,1.25935,4800000.0
2008-12-10 02:53:00,1.25945,1.25945,1.25945,1.25945,1000000.0
2008-12-10 02:54:00,1.25935,1.25945,1.2593,1.25945,25200000.0
2008-12-10 02:55:00,1.25935,1.25945,1.25935,1.25945,5800000.0
2008-12-10 02:56:00,1.25935,1.25945,1.25935,1.25945,5800000.0
2008-12-10 02:57:00,1.25935,1.25935,1.2593,1.2593,13000000.0
2008-12-10 02:58:00,1.2594,1.25965,1.25925,1.25965,73400000.0
2008-12-10 02:59:00,1.25965,1.26,1.25965,1.26,36000000.0
2008-12-10 03:00:00,1.26,1.26,1.25995,1.26,13800000.0
2008-12-10 03:01:00,1.25986,1.25986,1.25974,1.25981,19200000.0
2008-12-10 03:02:00,1.26005,1.26005,1.25975,1.2598,21600000.0
2008-12-10 03:03:00,1.2598,1.2598,1.2598,1.2598,1600000.0
2008-12-10 03:04:00,1.2598,1.26005,1.25975,1.2598,20000000.0
2008-12-10 03:05:00,1.26005,1.26005,1.26005,1.26005,4800000.0
2008-12-10 03:06:00,1.2601,1.2601,1.2601,1.2601,1000000.0
2008-12-10 03:07:00,1.26015,1.26015,1.25982,1.25982,24600000.0
2008-12-10 03:08:00,1.26005,1.2601,1.26005,1.2601,5800000.0
2008-12-10 03:09:00,1.26012,1.26045,1.2599,1.26045,16800000.0
2008-12-10 03:10:00,1.26005,1.26005,1.26005,1.26005,1000000.0
2008-12-10 03:11:00,1.26,1.2601,1.25995,1.25995,38400000.0
2008-12-10 03:12:00,1.26005,1.2602,1.26005,1.2601,7800000.0
2008-12-10 03:13:00,1.2602,1.2602,1.2601,1.2601,5800000.0
2008-12-10 03:14:00,1.2602,1.2602,1.2602,1.2602,1000000.0
2008-12-10 03:15:00,1.2601,1.2602,1.2601,1.2602,5800000.0
2008-12-10 03:16:00,1.2601,1.2602,1.2601,1.2602,5800000.0
2008-12-10 03:17:00,1.2602,1.2602,1.2596,1.26,78400000.0
2008-12-10 03:18:00,1.26005,1.2602,1.26005,1.2601,15600000.0
2008-12-10 03:19:00,1.2602,1.2602,1.2601,1.2601,5800000.0
2008-12-10 03:20:00,1.2602,1.2602,1.2602,1.2602,1000000.0
2008-12-10 03:21:00,1.2601,1.2602,1.2601,1.2602,5800000.0
2008-12-10 03:22:00,1.2601,1.2602,1.2601,1.2602,6800000.0
2008-12-10 03:23:00,1.2602,1.2602,1.2602,1.2602,3000000.0
2008-12-10 03:24:00,1.2602,1.2602,1.2602,1.2602,2000000.0
2008-12-10 03:25:00,1.2602,1.2602,1.2602,1.2602,3000000.0
2008-12-10 03:26:00,1.2602,1.2602,1.2602,1.2602,1000000.0
2008-12-10 03:27:00,1.2602,1.2602,1.2602,1.2602,2000000.0
2008-12-10 03:28:00,1.2603,1.2604,1.2603,1.2604,15800000.0
2008-12-10 03:29:00,1.26045,1.2605,1.26045,1.26045,13600000.0
2008-12-10 03:30:00,1.26045,1.26045,1.26045,1.26045,2400000.0
2008-12-10 03:31:00,1.26045,1.26045,1.26045,1.26045,5000000.0
2008-12-10 03:32:00,1.26045,1.26045,1.26045,1.26045,5000000.0
2008-12-10 03:33:00,1.2605,1.26065,1.26045,1.26065,13600000.0
2008-12-10 03:34:00,1.2605,1.26065,1.2605,1.26065,2000000.0
2008-12-10 03:35:00,1.2605,1.26065,1.2605,1.26065,2000000.0
2008-12-10 03:36:00,1.2605,1.26065,1.2605,1.26065,2000000.0
2008-12-10 03:37:00,1.26075,1.26075,1.26045,1.2606,5000000.0
2008-12-10 03:38:00,1.26045,1.26045,1.26045,1.26045,1000000.0
2008-12-10 03:39:00,1.26045,1.2607,1.2603,1.2607,54800000.0
2008-12-10 03:40:00,1.2605,1.2607,1.26045,1.26045,10000000.0
2008-12-10 03:41:00,1.2606,1.2606,1.26045,1.26045,2000000.0
2008-12-10 03:42:00,1.2605,1.2606,1.2603,1.26045,15800000.0
2008-12-10 03:43:00,1.2606,1.2606,1.26045,1.26045,2000000.0
2008-12-10 03:44:00,1.2606,1.2606,1.2606,1.2606,1000000.0
2008-12-10 03:45:00,1.26045,1.2606,1.26045,1.2606,2000000.0
2008-12-10 03:46:00,1.26045,1.2606,1.26045,1.2606,2000000.0
2008-12-10 03:47:00,1.26065,1.26065,1.26045,1.2606,4000000.0
2008-12-10 03:48:00,1.26045,1.2606,1.26045,1.2606,2000000.0
2008-12-10 03:49:00,1.26045,1.26085,1.26045,1.2607,31200000.0
2008-12-10 03:50:00,1.2606,1.2606,1.2606,1.2606,1600000.0
2008-12-10 03:51:00,1.2607,1.2607,1.2606,1.2606,7200000.0
2008-12-10 03:52:00,1.2606,1.2606,1.2606,1.2606,3400000.0
2008-12-10 03:53:00,1.2606,1.26075,1.2606,1.26075,5800000.0
2008-12-10 03:54:00,1.26075,1.26075,1.26075,1.26075,1000000.0
2008-12-10 03:55:00,1.26075,1.26075,1.26065,1.26065,2000000.0
2008-12-10 03:56:00,1.2606,1.2606,1.2604,1.2604,13000000.0
2008-12-10 03:57:00,1.2605,1.2605,1.2605,1.2605,1000000.0
2008-12-10 03:58:00,1.2604,1.2605,1.2604,1.2605,3000000.0
2008-12-10 03:59:00,1.2604,1.2605,1.2604,1.2605,3000000.0
2008-12-10 04:00:00,1.2604,1.2606,1.2604,1.2606,7000000.0
2008-12-10 04:01:00,1.2604,1.2604,1.2604,1.2604,1000000.0
2008-12-10 04:02:00,1.26055,1.2606,1.2604,1.2604,12800000.0
2008-12-10 04:03:00,1.26045,1.2605,1.26005,1.2603,83400000.0
2008-12-10 04:04:00,1.26035,1.26035,1.26025,1.26025,4000000.0
2008-12-10 04:05:00,1.2602,1.2604,1.2602,1.26025,17600000.0
2008-12-10 04:06:00,1.26035,1.26035,1.26035,1.26035,1000000.0
2008-12-10 04:07:00,1.26025,1.26025,1.26025,1.26025,3600000.0
2008-12-10 04:08:00,1.26035,1.26035,1.26035,1.26035,1000000.0
2008-12-10 04:09:00,1.26025,1.26025,1.26025,1.26025,6000000.0
2008-12-10 04:10:00,1.2603,1.2605,1.2603,1.2605,4600000.0
2008-12-10 04:11:00,1.26035,1.26035,1.26035,1.26035,1000000.0
2008-12-10 04:12:00,1.2604,1.2604,1.2602,1.26035,8400000.0
2008-12-10 04:13:00,1.2602,1.26035,1.2602,1.26035,7400000.0
2008-12-10 04:14:00,1.26035,1.26035,1.26035,1.26035,1000000.0
2008-12-10 04:15:00,1.2603,1.2603,1.26025,1.26025,18200000.0
2008-12-10 04:16:00,1.26025,1.26035,1.26025,1.2603,20600000.0
2008-12-10 04:17:00,1.25979,1.26021,1.25979,1.25986,39200000.0
2008-12-10 04:18:00,1.2603,1.2605,1.26015,1.26035,20000000.0
2008-12-10 04:19:00,1.26025,1.26025,1.2602,1.2602,7000000.0
2008-12-10 04:20:00,1.26025,1.26025,1.2602,1.2602,4000000.0
2008-12-10 04:21:00,1.2602,1.2602,1.26015,1.26015,6000000.0
2008-12-10 04:22:00,1.26015,1.2602,1.26,1.26,22800000.0
2008-12-10 04:23:00,1.26005,1.2603,1.26005,1.2601,17800000.0
2008-12-10 04:24:00,1.26005,1.2602,1.2599,1.26005,32800000.0
2008-12-10 04:25:00,1.2601,1.2601,1.2601,1.2601,4400000.0
2008-12-10 04:26:00,1.2601,1.2601,1.2601,1.2601,1800000.0
2008-12-10 04:27:00,1.2602,1.26025,1.2602,1.26025,2000000.0
2008-12-10 04:28:00,1.26005,1.2602,1.26005,1.2602,2800000.0
2008-12-10 04:29:00,1.26005,1.2602,1.26005,1.2602,2800000.0
2008-12-10 04:30:00,1.26005,1.26025,1.26005,1.26025,5200000.0
2008-12-10 04:31:00,1.26015,1.26025,1.26015,1.26025,3400000.0
2008-12-10 04:32:00,1.26015,1.26015,1.26015,1.26015,2400000.0
2008-12-10 04:33:00,1.26025,1.26025,1.26015,1.26015,3400000.0
2008-12-10 04:34:00,1.25979,1.25997,1.25973,1.25992,14600000.0
2008-12-10 04:35:00,1.25991,1.25995,1.25991,1.25993,5800000.0
2008-12-10 04:36:00,1.26015,1.2604,1.26015,1.2604,17000000.0
2008-12-10 04:37:00,1.2604,1.2604,1.26035,1.26035,10600000.0
2008-12-10 04:38:00,1.26035,1.26035,1.26035,1.26035,5000000.0
2008-12-10 04:39:00,1.26035,1.26035,1.26035,1.26035,2600000.0
2008-12-10 04:40:00,1.26035,1.26035,1.26035,1.26035,5200000.0
2008-12-10 04:41:00,1.26035,1.26045,1.26035,1.26035,15000000.0
2008-12-10 04:42:00,1.26035,1.26035,1.26035,1.26035,12000000.0
2008-12-10 04:43:00,1.26035,1.26035,1.26035,1.26035,9600000.0
2008-12-10 04:44:00,1.26035,1.26035,1.26035,1.26035,14400000.0
2008-12-10 04:45:00,1.26035,1.26035,1.26035,1.26035,2400000.0
2008-12-10 04:46:00,1.26035,1.26035,1.26025,1.26025,5800000.0
2008-12-10 04:47:00,1.26025,1.26025,1.26025,1.26025,1000000.0
2008-12-10 04:48:00,1.25977,1.25988,1.25977,1.2598,22600000.0
2008-12-10 04:49:00,1.26025,1.26025,1.26015,1.26015,10800000.0
2008-12-10 04:50:00,1.26015,1.26015,1.26015,1.26015,2400000.0
2008-12-10 04:51:00,1.2603,1.2603,1.2603,1.2603,2400000.0
2008-12-10 04:52:00,1.26035,1.26035,1.2601,1.26015,9600000.0
2008-12-10 04:53:00,1.25974,1.25996,1.25968,1.25996,21000000.0
2008-12-10 04:54:00,1.25989,1.25996,1.2597,1.25995,54200000.0
2008-12-10 04:55:00,1.26015,1.26045,1.26015,1.26045,22400000.0
2008-12-10 04:56:00,1.26045,1.26045,1.2601,1.2602,9600000.0
2008-12-10 04:57:00,1.2602,1.2602,1.2602,1.2602,3200000.0
2008-12-10 04:58:00,1.2602,1.2602,1.2602,1.2602,1600000.0
2008-12-10 04:59:00,1.2602,1.2602,1.2602,1.2602,1600000.0
2008-12-10 05:00:00,1.25999,1.26003,1.25989,1.26003,19000000.0
2008-12-10 05:01:00,1.25989,1.26004,1.25987,1.26003,36800000.0
2008-12-10 05:02:00,1.2602,1.2602,1.2602,1.2602,4800000.0
2008-12-10 05:03:00,1.2602,1.2602,1.2602,1.2602,1600000.0
2008-12-10 05:04:00,1.2602,1.2602,1.2602,1.2602,11200000.0
2008-12-10 05:05:00,1.2602,1.2602,1.2602,1.2602,16000000.0
2008-12-10 05:06:00,1.2602,1.2602,1.2602,1.2602,8000000.0
2008-12-10 05:07:00,1.2602,1.2602,1.2602,1.2602,4800000.0
2008-12-10 05:08:00,1.2602,1.2602,1.2602,1.2602,3200000.0
2008-12-10 05:09:00,1.25985,1.25992,1.25977,1.25992,38800000.0
2008-12-10 05:10:00,1.2602,1.2602,1.2602,1.2602,3200000.0
2008-12-10 05:11:00,1.2598,1.26002,1.25978,1.25988,46800000.0
2008-12-10 05:12:00,1.2602,1.2602,1.2602,1.2602,1600000.0
2008-12-10 05:13:00,1.2602,1.2602,1.2602,1.2602,1600000.0
2008-12-10 05:14:00,1.2602,1.2602,1.2602,1.2602,8000000.0
2008-12-10 05:15:00,1.2602,1.2602,1.2602,1.2602,6400000.0
2008-12-10 05:16:00,1.2602,1.2603,1.2602,1.26025,16000000.0
2008-12-10 05:17:00,1.2603,1.26035,1.26015,1.26035,24000000.0
2008-12-10 05:18:00,1.25997,1.26019,1.25997,1.26004,24400000.0
2008-12-10 05:19:00,1.25997,1.26005,1.25985,1.25992,30400000.0
2008-12-10 05:20:00,1.25991,1.26025,1.25991,1.2601,8200000.0
2008-12-10 05:21:00,1.26035,1.26035,1.26035,1.26035,7200000.0
2008-12-10 05:22:00,1.26035,1.26035,1.26015,1.2602,10800000.0
2008-12-10 05:23:00,1.2602,1.2602,1.2602,1.2602,4800000.0
2008-12-10 05:24:00,1.2602,1.2602,1.2602,1.2602,1600000.0
2008-12-10 05:25:00,1.2602,1.2602,1.2602,1.2602,3200000.0
2008-12-10 05:26:00,1.25978,1.25997,1.25978,1.25987,22000000.0
2008-12-10 05:27:00,1.2602,1.2602,1.2602,1.2602,3200000.0
2008-12-10 05:28:00,1.25972,1.25991,1.25972,1.25975,19200000.0
2008-12-10 05:29:00,1.2602,1.2602,1.2602,1.2602,3200000.0
2008-12-10 05:30:00,1.26011,1.26011,1.25976,1.25976,15400000.0
2008-12-10 05:31:00,1.2602,1.2602,1.2602,1.2602,3200000.0
2008-12-10 05:32:00,1.2602,1.2602,1.2602,1.2602,1600000.0
2008-12-10 05:33:00,1.2602,1.2602,1.2602,1.2602,3200000.0
2008-12-10 05:34:00,1.2602,1.2602,1.25985,1.25985,25000000.0
2008-12-10 05:35:00,1.25995,1.25995,1.2597,1.2597,13200000.0
2008-12-10 05:36:00,1.2597,1.2597,1.2597,1.2597,6400000.0
2008-12-10 05:37:00,1.2597,1.2597,1.2597,1.2597,6400000.0
2008-12-10 05:38:00,1.2597,1.2597,1.2597,1.2597,6400000.0
2008-12-10 05:39:00,1.2597,1.2597,1.2597,1.2597,3200000.0
2008-12-10 05:40:00,1.2597,1.2597,1.2597,1.2597,6400000.0
2008-12-10 05:41:00,1.2597,1.2597,1.2597,1.2597,6400000.0
2008-12-10 05:42:00,1.2597,1.2597,1.2597,1.2597,6400000.0
2008-12-10 05:43:00,1.2597,1.2597,1.2597,1.2597,3200000.0
2008-12-10 05:44:00,1.2597,1.2597,1.2597,1.2597,6400000.0
2008-12-10 05:45:00,1.2597,1.2597,1.2597,1.2597,6400000.0
2008-12-10 05:46:00,1.2597,1.2597,1.2597,1.2597,32000000.0
2008-12-10 05:47:00,1.25936,1.25941,1.25912,1.25924,45600000.0
2008-12-10 05:48:00,1.25908,1.25921,1.25854,1.25921,69600000.0
2008-12-10 05:49:00,1.2597,1.2597,1.25885,1.25885,21800000.0
2008-12-10 05:50:00,1.2591,1.25935,1.259,1.25935,11200000.0
2008-12-10 05:51:00,1.25935,1.25935,1.25865,1.2589,66400000.0
2008-12-10 05:52:00,1.2589,1.2589,1.2585,1.2585,26000000.0
2008-12-10 05:53:00,1.2585,1.2585,1.2585,1.2585,12400000.0
2008-12-10 05:54:00,1.25814,1.25829,1.2581,1.2581,12200000.0
2008-12-10 05:55:00,1.2584,1.2584,1.25821,1.25835,31200000.0
2008-12-10 05:56:00,1.2585,1.2585,1.25795,1.25825,35000000.0
2008-12-10 05:57:00,1.25825,1.25835,1.25825,1.25825,21200000.0
2008-12-10 05:58:00,1.25825,1.25825,1.25815,1.2582,14600000.0
2008-12-10 05:59:00,1.2582,1.2582,1.25815,1.25815,3800000.0
2008-12-10 06:00:00,1.2581,1.25825,1.258,1.2582,33200000.0
2008-12-10 06:01:00,1.25796,1.25814,1.25782,1.25787,43600000.0
2008-12-10 06:02:00,1.25825,1.2583,1.2581,1.2581,5000000.0
2008-12-10 06:03:00,1.25815,1.25815,1.2581,1.2581,3800000.0
2008-12-10 06:04:00,1.25815,1.25815,1.25815,1.25815,2000000.0
2008-12-10 06:05:00,1.2582,1.2582,1.25815,1.25815,3000000.0
2008-12-10 06:06:00,1.2582,1.25835,1.2582,1.25835,3000000.0
2008-12-10 06:07:00,1.25845,1.2585,1.2584,1.25845,9000000.0
2008-12-10 06:08:00,1.25825,1.2584,1.25825,1.2584,4800000.0
2008-12-10 06:09:00,1.2584,1.2584,1.2583,1.2584,4800000.0
2008-12-10 06:10:00,1.25835,1.25835,1.2583,1.2583,4200000.0
2008-12-10 06:11:00,1.2583,1.2583,1.25765,1.2577,38400000.0
2008-12-10 06:12:00,1.2576,1.2576,1.2575,1.25755,6200000.0
2008-12-10 06:13:00,1.2573,1.25755,1.2573,1.25755,39400000.0
2008-12-10 06:14:00,1.25745,1.25765,1.2574,1.2574,23800000.0
2008-12-10 06:15:00,1.2574,1.25765,1.2574,1.2574,14400000.0
2008-12-10 06:16:00,1.25723,1.2574,1.25695,1.2574,25600000.0
2008-12-10 06:17:00,1.2574,1.25745,1.2574,1.25745,5600000.0
2008-12-10 06:18:00,1.25725,1.25725,1.25705,1.2571,9400000.0
2008-12-10 06:19:00,1.2571,1.2571,1.2571,1.2571,1600000.0
2008-12-10 06:20:00,1.2571,1.2571,1.2571,1.2571,6400000.0
2008-12-10 06:21:00,1.2571,1.2571,1.2567,1.257,5200000.0
2008-12-10 06:22:00,1.2571,1.2571,1.2561,1.2561,27400000.0
2008-12-10 06:23:00,1.25615,1.25615,1.25545,1.25545,3000000.0
2008-12-10 06:24:00,1.2555,1.25555,1.25545,1.25545,11200000.0
2008-12-10 06:25:00,1.25535,1.25545,1.2553,1.2553,5600000.0
2008-12-10 06:26:00,1.25535,1.25535,1.2553,1.25535,11800000.0
2008-12-10 06:27:00,1.25535,1.25535,1.2553,1.2553,6800000.0
2008-12-10 06:28:00,1.25535,1.25535,1.2553,1.2553,6400000.0
2008-12-10 06:29:00,1.25535,1.25535,1.25535,1.25535,5000000.0
2008-12-10 06:30:00,1.25535,1.25535,1.25525,1.2553,14400000.0
2008-12-10 06:31:00,1.2553,1.2553,1.2553,1.2553,5800000.0
2008-12-10 06:32:00,1.2553,1.2553,1.2553,1.2553,5800000.0
2008-12-10 06:33:00,1.2553,1.25535,1.2553,1.2553,5200000.0
2008-12-10 06:34:00,1.25525,1.2553,1.25525,1.2553,4600000.0
2008-12-10 06:35:00,1.2553,1.25535,1.2553,1.25535,5600000.0
2008-12-10 06:36:00,1.25535,1.25535,1.25525,1.25525,7000000.0
2008-12-10 06:37:00,1.25525,1.25525,1.25515,1.25515,3800000.0
2008-12-10 06:38:00,1.25515,1.25515,1.25515,1.25515,4800000.0
2008-12-10 06:39:00,1.25515,1.25515,1.25485,1.25485,120000002.0
2008-12-10 06:40:00,1.25485,1.25485,1.25485,1.25485,112000000.0
2008-12-10 06:41:00,1.25485,1.255,1.25475,1.25475,177400000.0
2008-12-10 06:42:00,1.25475,1.255,1.25475,1.2549,246000000.0
2008-12-10 06:43:00,1.25495,1.25505,1.25485,1.25505,87000000.0
2008-12-10 06:44:00,1.25475,1.25495,1.25475,1.25477,44400000.0
2008-12-10 06:45:00,1.25515,1.25515,1.25515,1.25515,2400000.0
2008-12-10 06:46:00,1.25478,1.25503,1.25461,1.2548,62000000.0
2008-12-10 06:47:00,1.25505,1.25505,1.25505,1.25505,5000000.0
2008-12-10 06:48:00,1.25461,1.25491,1.25455,1.25466,97000000.0
2008-12-10 06:49:00,1.2548,1.25489,1.25468,1.25482,55200000.0
2008-12-10 06:50:00,1.25485,1.25486,1.25468,1.25468,132000000.0
2008-12-10 06:51:00,1.25515,1.25555,1.25515,1.25555,29600000.0
2008-12-10 06:52:00,1.2555,1.2555,1.25525,1.2555,27000000.0
2008-12-10 06:53:00,1.25555,1.25555,1.25555,1.25555,2400000.0
2008-12-10 06:54:00,1.25555,1.25555,1.25555,1.25555,9600000.0
2008-12-10 06:55:00,1.25495,1.2552,1.25495,1.2552,2000000.0
2008-12-10 06:56:00,1.25535,1.25535,1.25525,1.25525,13000000.0
2008-12-10 06:57:00,1.2552,1.2552,1.2552,1.2552,4800000.0
2008-12-10 06:58:00,1.2552,1.25525,1.2552,1.25525,5000000.0
2008-12-10 06:59:00,1.2549,1.25511,1.25474,1.25495,59400000.0
2008-12-10 07:00:00,1.25525,1.25525,1.25525,1.25525,2400000.0
2008-12-10 07:01:00,1.25497,1.25502,1.25488,1.2549,97400000.0
2008-12-10 07:02:00,1.25525,1.25525,1.25525,1.25525,7200000.0
2008-12-10 07:03:00,1.25472,1.25492,1.25452,1.25475,22000000.0
2008-12-10 07:04:00,1.25525,1.25525,1.25525,1.25525,2400000.0
2008-12-10 07:05:00,1.2553,1.2553,1.2553,1.2553,2000000.0
2008-12-10 07:06:00,1.25482,1.25495,1.25461,1.25495,9600000.0
2008-12-10 07:07:00,1.25485,1.25492,1.25477,1.25477,24600000.0
2008-12-10 07:08:00,1.25525,1.25525,1.25525,1.25525,7200000.0
2008-12-10 07:09:00,1.25525,1.25525,1.25525,1.25525,4800000.0
2008-12-10 07:10:00,1.2553,1.2553,1.2553,1.2553,2000000.0
2008-12-10 07:11:00,1.25535,1.25535,1.25535,1.25535,3600000.0
2008-12-10 07:12:00,1.25492,1.25515,1.25479,1.25498,107200000.0
2008-12-10 07:13:00,1.25502,1.25507,1.25487,1.25507,46200000.0
2008-12-10 07:14:00,1.25535,1.25545,1.25535,1.25545,31800000.0
2008-12-10 07:15:00,1.25545,1.256,1.25545,1.256,31400000.0
2008-12-10 07:16:00,1.2556,1.2556,1.2556,1.2556,5000000.0
2008-12-10 07:17:00,1.25635,1.25635,1.25635,1.25635,7200000.0
2008-12-10 07:18:00,1.25655,1.25665,1.25625,1.25645,39200000.0
2008-12-10 07:19:00,1.2566,1.25665,1.25655,1.25655,7200000.0
2008-12-10 07:20:00,1.25655,1.25665,1.25625,1.25665,36600000.0
2008-12-10 07:21:00,1.25586,1.25619,1.25586,1.2561,16200000.0
2008-12-10 07:22:00,1.25616,1.25637,1.25612,1.25624,30400000.0
2008-12-10 07:23:00,1.25675,1.25675,1.25615,1.25615,22000000.0
2008-12-10 07:24:00,1.2562,1.25655,1.2558,1.2558,35800000.0
2008-12-10 07:25:00,1.2561,1.2562,1.2561,1.2562,48000000.0
2008-12-10 07:26:00,1.25645,1.25655,1.2561,1.2561,10800000.0
2008-12-10 07:27:00,1.25565,1.25605,1.25565,1.256,53200000.0
2008-12-10 07:28:00,1.25605,1.25615,1.25605,1.25615,12000000.0
2008-12-10 07:29:00,1.25615,1.25615,1.25615,1.25615,2400000.0
2008-12-10 07:30:00,1.25615,1.25615,1.25615,1.25615,2400000.0
2008-12-10 07:31:00,1.25578,1.25584,1.2556,1.25563,33600000.0
2008-12-10 07:32:00,1.25575,1.25595,1.25568,1.25595,23200000.0
2008-12-10 07:33:00,1.25595,1.25595,1.25595,1.25595,1000000.0
2008-12-10 07:34:00,1.2561,1.25615,1.2561,1.25615,7200000.0
2008-12-10 07:35:00,1.25577,1.25583,1.2557,1.25576,42600000.0
2008-12-10 07:36:00,1.25615,1.25625,1.2561,1.25625,18800000.0
2008-12-10 07:37:00,1.25635,1.2567,1.25635,1.2567,23800000.0
2008-12-10 07:38:00,1.25685,1.2572,1.25685,1.2572,22000000.0
2008-12-10 07:39:00,1.2572,1.2572,1.2572,1.2572,7200000.0
2008-12-10 07:40:00,1.2571,1.2571,1.2565,1.25675,26000000.0
2008-12-10 07:41:00,1.25675,1.25675,1.2563,1.25635,28200000.0
2008-12-10 07:42:00,1.2564,1.25655,1.2563,1.2564,17400000.0
2008-12-10 07:43:00,1.25645,1.25645,1.25645,1.25645,7200000.0
2008-12-10 07:44:00,1.25645,1.25645,1.2563,1.2563,13600000.0
2008-12-10 07:45:00,1.25635,1.25635,1.2563,1.2563,8200000.0
2008-12-10 07:46:00,1.2563,1.25645,1.2563,1.25645,11000000.0
2008-12-10 07:47:00,1.2564,1.2565,1.2564,1.25645,5600000.0
2008-12-10 07:48:00,1.2565,1.2565,1.2563,1.2564,8000000.0
2008-12-10 07:49:00,1.25625,1.25645,1.25625,1.2563,19600000.0
2008-12-10 07:50:00,1.25635,1.25635,1.25635,1.25635,3000000.0
2008-12-10 07:51:00,1.25635,1.25635,1.2557,1.2557,8200000.0
2008-12-10 07:52:00,1.25615,1.2563,1.2555,1.25575,18000000.0
2008-12-10 07:53:00,1.25575,1.25575,1.25575,1.25575,9600000.0
2008-12-10 07:54:00,1.25585,1.25585,1.25575,1.25575,18600000.0
2008-12-10 07:55:00,1.25575,1.256,1.25575,1.25575,20000000.0
2008-12-10 07:56:00,1.25585,1.256,1.25575,1.25585,22400000.0
2008-12-10 07:57:00,1.2559,1.2559,1.25585,1.25585,16800000.0
2008-12-10 07:58:00,1.25585,1.25585,1.25585,1.25585,9800000.0
2008-12-10 07:59:00,1.25585,1.25585,1.25585,1.25585,24800000.0
2008-12-10 08:00:00,1.25585,1.25605,1.2558,1.2558,15600000.0
2008-12-10 08:01:00,1.25585,1.25585,1.255,1.25535,50200000.0
2008-12-10 08:02:00,1.25515,1.2554,1.2551,1.25515,60200000.0
2008-12-10 08:03:00,1.2552,1.2555,1.25515,1.25515,23800000.0
2008-12-10 08:04:00,1.25525,1.2555,1.2551,1.2551,12800000.0
2008-12-10 08:05:00,1.2552,1.2555,1.25515,1.25515,40000000.0
2008-12-10 08:06:00,1.25525,1.2553,1.25525,1.25525,10400000.0
2008-12-10 08:07:00,1.25525,1.25525,1.25525,1.25525,7200000.0
2008-12-10 08:08:00,1.25525,1.25535,1.25525,1.25525,24200000.0
2008-12-10 08:09:00,1.25525,1.25535,1.25525,1.25525,9200000.0
2008-12-10 08:10:00,1.25525,1.25535,1.25525,1.25525,23000000.0
2008-12-10 08:11:00,1.25525,1.25525,1.2552,1.2552,12800000.0
2008-12-10 08:12:00,1.2552,1.2552,1.2552,1.2552,1600000.0
2008-12-10 08:13:00,1.2552,1.2552,1.2552,1.2552,4800000.0
2008-12-10 08:14:00,1.2552,1.2552,1.2552,1.2552,8600000.0
2008-12-10 08:15:00,1.2552,1.2552,1.2552,1.2552,12200000.0
2008-12-10 08:16:00,1.2552,1.2552,1.25515,1.25515,3200000.0
2008-12-10 08:17:00,1.2552,1.2552,1.2552,1.2552,7000000.0
2008-12-10 08:18:00,1.2552,1.2552,1.25475,1.25485,32200000.0
2008-12-10 08:19:00,1.25495,1.25505,1.25495,1.25505,3400000.0
2008-12-10 08:20:00,1.255,1.255,1.255,1.255,1000000.0
2008-12-10 08:21:00,1.2551,1.2552,1.25505,1.25505,6000000.0
2008-12-10 08:22:00,1.25495,1.25515,1.25495,1.25505,6400000.0
2008-12-10 08:23:00,1.25495,1.25515,1.25495,1.25505,14400000.0
2008-12-10 08:24:00,1.25495,1.25505,1.25495,1.25505,3400000.0
2008-12-10 08:25:00,1.25495,1.25495,1.2549,1.2549,9200000.0
2008-12-10 08:26:00,1.25495,1.25495,1.2549,1.25495,11600000.0
2008-12-10 08:27:00,1.25495,1.25515,1.2549,1.2549,22000000.0
2008-12-10 08:28:00,1.25495,1.255,1.2549,1.255,10200000.0
2008-12-10 08:29:00,1.2552,1.2553,1.2549,1.2549,27600000.0
2008-12-10 08:30:00,1.25495,1.25495,1.2549,1.2549,9200000.0
2008-12-10 08:31:00,1.25505,1.25535,1.25505,1.25535,40600000.0
2008-12-10 08:32:00,1.25535,1.2557,1.25535,1.2557,24400000.0
2008-12-10 08:33:00,1.2557,1.2564,1.25565,1.25625,42200000.0
2008-12-10 08:34:00,1.25625,1.2564,1.25625,1.2564,24000000.0
2008-12-10 08:35:00,1.2562,1.2562,1.25615,1.25615,9600000.0
2008-12-10 08:36:00,1.2561,1.2561,1.2559,1.2559,24800000.0
2008-12-10 08:37:00,1.2559,1.2559,1.2559,1.2559,5200000.0
2008-12-10 08:38:00,1.2559,1.2559,1.2559,1.2559,5200000.0
2008-12-10 08:39:00,1.25572,1.25584,1.25546,1.25562,71400000.0
2008-12-10 08:40:00,1.2559,1.2559,1.2558,1.2559,20800000.0
2008-12-10 08:41:00,1.25555,1.25565,1.2551,1.2553,11000000.0
2008-12-10 08:42:00,1.25535,1.25535,1.2552,1.2552,7600000.0
2008-12-10 08:43:00,1.2552,1.2553,1.2552,1.2553,6200000.0
2008-12-10 08:44:00,1.25525,1.25535,1.25525,1.25535,7400000.0
2008-12-10 08:45:00,1.2555,1.25565,1.2555,1.25565,3400000.0
2008-12-10 08:46:00,1.25555,1.25565,1.25555,1.25565,3400000.0
2008-12-10 08:47:00,1.25565,1.25565,1.25485,1.2551,37200000.0
2008-12-10 08:48:00,1.2551,1.2553,1.2551,1.2553,11800000.0
2008-12-10 08:49:00,1.2552,1.2552,1.25505,1.25505,20200000.0
2008-12-10 08:50:00,1.25505,1.25515,1.25475,1.255,47200000.0
2008-12-10 08:51:00,1.25505,1.2552,1.25495,1.25495,24200000.0
2008-12-10 08:52:00,1.25505,1.25505,1.2549,1.2549,29400000.0
2008-12-10 08:53:00,1.25495,1.25495,1.25495,1.25495,4800000.0
2008-12-10 08:54:00,1.25495,1.2553,1.25485,1.25495,23800000.0
2008-12-10 08:55:00,1.25495,1.255,1.25495,1.255,7600000.0
2008-12-10 08:56:00,1.25515,1.2552,1.25495,1.25505,32600000.0
2008-12-10 08:57:00,1.255,1.25515,1.25495,1.255,16200000.0
2008-12-10 08:58:00,1.255,1.2552,1.25465,1.25475,18400000.0
2008-12-10 08:59:00,1.2548,1.2548,1.2548,1.2548,3400000.0
2008-12-10 09:00:00,1.2548,1.2548,1.2548,1.2548,1800000.0
2008-12-10 09:01:00,1.25485,1.25485,1.2548,1.2548,6200000.0
2008-12-10 09:02:00,1.25475,1.25475,1.2537,1.2537,68800000.0
2008-12-10 09:03:00,1.2536,1.2536,1.25115,1.25145,58600000.0
2008-12-10 09:04:00,1.25185,1.2525,1.25185,1.2523,37200000.0
2008-12-10 09:05:00,1.25235,1.25235,1.2522,1.25225,10000000.0
2008-12-10 09:06:00,1.25225,1.25225,1.2519,1.2522,12200000.0
2008-12-10 09:07:00,1.25215,1.25215,1.252,1.252,8800000.0
2008-12-10 09:08:00,1.252,1.252,1.25195,1.252,10000000.0
2008-12-10 09:09:00,1.252,1.2523,1.25185,1.25185,50000000.0
2008-12-10 09:10:00,1.2519,1.2519,1.2512,1.2514,159400000.0
2008-12-10 09:11:00,1.25155,1.25165,1.25125,1.25165,56600000.0
2008-12-10 09:12:00,1.25165,1.25175,1.25165,1.25165,14400000.0
2008-12-10 09:13:00,1.25165,1.25165,1.25125,1.25125,40000000.0
2008-12-10 09:14:00,1.25125,1.25125,1.25125,1.25125,9600000.0
2008-12-10 09:15:00,1.25125,1.25125,1.2503,1.25055,38400000.0
2008-12-10 09:16:00,1.25045,1.25095,1.25045,1.2505,67000000.0
2008-12-10 09:17:00,1.25065,1.25075,1.25045,1.25045,15200000.0
2008-12-10 09:18:00,1.25045,1.25045,1.25045,1.25045,7200000.0
2008-12-10 09:19:00,1.25045,1.2507,1.25035,1.25035,52400000.0
2008-12-10 09:20:00,1.25035,1.25075,1.25025,1.2504,64800000.0
2008-12-10 09:21:00,1.25065,1.25095,1.25065,1.25085,16000000.0
2008-12-10 09:22:00,1.25075,1.25075,1.25035,1.25035,53000000.0
2008-12-10 09:23:00,1.25025,1.25045,1.25005,1.25025,93200000.0
2008-12-10 09:24:00,1.25025,1.25025,1.24855,1.2489,172400000.0
2008-12-10 09:25:00,1.2489,1.24935,1.24855,1.2491,128200000.0
2008-12-10 09:26:00,1.2491,1.24925,1.2489,1.249,35600000.0
2008-12-10 09:27:00,1.249,1.24975,1.249,1.2494,62400000.0
2008-12-10 09:28:00,1.2494,1.2494,1.24855,1.24885,112600000.0
2008-12-10 09:29:00,1.24875,1.24905,1.24865,1.24875,42000000.0
2008-12-10 09:30:00,1.24875,1.2491,1.24865,1.2491,64000000.0
2008-12-10 09:31:00,1.24925,1.25,1.2489,1.24995,202400000.0
2008-12-10 09:32:00,1.2501,1.2502,1.2496,1.25015,43400000.0
2008-12-10 09:33:00,1.24975,1.2505,1.24975,1.2505,21000000.0
2008-12-10 09:34:00,1.25055,1.252,1.25,1.2514,178200000.0
2008-12-10 09:35:00,1.2514,1.2517,1.2514,1.25165,47000000.0
2008-12-10 09:36:00,1.2517,1.2517,1.2513,1.2513,47800000.0
2008-12-10 09:37:00,1.25155,1.2517,1.25145,1.2517,33000000.0
2008-12-10 09:38:00,1.2517,1.2531,1.2515,1.25305,116600000.0
2008-12-10 09:39:00,1.2531,1.2531,1.25145,1.25165,104800000.0
2008-12-10 09:40:00,1.25157,1.25193,1.25124,1.25156,74400000.0
2008-12-10 09:41:00,1.25145,1.25205,1.25145,1.252,31000000.0
2008-12-10 09:42:00,1.25205,1.2524,1.2518,1.2518,18200000.0
2008-12-10 09:43:00,1.2519,1.2522,1.2517,1.2518,42000000.0
2008-12-10 09:44:00,1.252,1.25255,1.252,1.25215,21200000.0
2008-12-10 09:45:00,1.2528,1.2528,1.25245,1.25275,51800000.0
2008-12-10 09:46:00,1.25295,1.2538,1.25295,1.2538,23200000.0
2008-12-10 09:47:00,1.2538,1.2538,1.25355,1.2536,19200000.0
2008-12-10 09:48:00,1.2536,1.25375,1.2521,1.25225,212200000.0
2008-12-10 09:49:00,1.25225,1.25225,1.25215,1.25215,83000000.0
2008-12-10 09:50:00,1.25192,1.25204,1.25135,1.25135,23200000.0
2008-12-10 09:51:00,1.2522,1.25285,1.2522,1.25285,19200000.0
2008-12-10 09:52:00,1.2529,1.25305,1.25265,1.25305,34600000.0
2008-12-10 09:53:00,1.2529,1.2537,1.2529,1.2535,44600000.0
2008-12-10 09:54:00,1.2535,1.25415,1.2535,1.25415,74000000.0
2008-12-10 09:55:00,1.25425,1.2557,1.2541,1.2552,154000000.0
2008-12-10 09:56:00,1.2552,1.2558,1.2552,1.2558,55600000.0
2008-12-10 09:57:00,1.2558,1.25615,1.25545,1.2556,54600000.0
2008-12-10 09:58:00,1.2556,1.25685,1.2556,1.25665,234200000.0
2008-12-10 09:59:00,1.25665,1.2577,1.2566,1.2577,130600001.0
2008-12-10 10:00:00,1.2576,1.2576,1.2553,1.2558,327000000.0
2008-12-10 10:01:00,1.25595,1.25655,1.25575,1.256,115600000.0
2008-12-10 10:02:00,1.25615,1.2565,1.2554,1.2565,137600000.0
2008-12-10 10:03:00,1.25645,1.25675,1.25635,1.25675,49800000.0
2008-12-10 10:04:00,1.25655,1.25695,1.25625,1.25695,46400000.0
2008-12-10 10:05:00,1.25675,1.2571,1.256,1.25695,170000000.0
2008-12-10 10:06:00,1.25675,1.25675,1.25625,1.25625,62600000.0
2008-12-10 10:07:00,1.25625,1.25675,1.25625,1.25675,86800000.0
2008-12-10 10:08:00,1.25665,1.25665,1.2564,1.2566,52600000.0
2008-12-10 10:09:00,1.2564,1.2579,1.2564,1.2576,130200000.0
2008-12-10 10:10:00,1.2576,1.2579,1.2574,1.2576,118000000.0
2008-12-10 10:11:00,1.2576,1.2577,1.25695,1.2573,94000000.0
2008-12-10 10:12:00,1.2573,1.2573,1.2566,1.2566,63400000.0
2008-12-10 10:13:00,1.25685,1.25695,1.25605,1.25615,128600000.0
2008-12-10 10:14:00,1.25615,1.2563,1.2561,1.2561,83800000.0
2008-12-10 10:15:00,1.25615,1.257,1.2561,1.2561,142600000.0
2008-12-10 10:16:00,1.25615,1.25665,1.25615,1.25625,92200000.0
2008-12-10 10:17:00,1.2566,1.2575,1.25655,1.2575,67800000.0
2008-12-10 10:18:00,1.2575,1.2575,1.2573,1.2574,15600000.0
2008-12-10 10:19:00,1.2574,1.2574,1.25655,1.25685,126200000.0
2008-12-10 10:20:00,1.25685,1.25695,1.2564,1.25645,62200000.0
2008-12-10 10:21:00,1.25635,1.25685,1.25625,1.25645,209800000.0
2008-12-10 10:22:00,1.25645,1.257,1.25625,1.25685,108800000.0
2008-12-10 10:23:00,1.25695,1.25825,1.25685,1.25825,144400000.0
2008-12-10 10:24:00,1.2582,1.2584,1.2582,1.2584,33000000.0
2008-12-10 10:25:00,1.25855,1.26045,1.25845,1.2601,210600000.0
2008-12-10 10:26:00,1.26035,1.2614,1.26005,1.2608,158000000.0
2008-12-10 10:27:00,1.26095,1.2612,1.2607,1.2607,227000000.0
2008-12-10 10:28:00,1.26035,1.26035,1.2596,1.26,28800000.0
2008-12-10 10:29:00,1.26,1.26025,1.25965,1.26015,165400000.0
2008-12-10 10:30:00,1.2603,1.26045,1.2602,1.2602,42400000.0
2008-12-10 10:31:00,1.2602,1.26045,1.2601,1.2602,46800000.0
2008-12-10 10:32:00,1.2602,1.26045,1.2601,1.2602,46400000.0
2008-12-10 10:33:00,1.2602,1.26025,1.25895,1.25925,88200000.0
2008-12-10 10:34:00,1.2593,1.2593,1.25875,1.2588,67400000.0
2008-12-10 10:35:00,1.25885,1.2591,1.2582,1.25845,138600000.0
2008-12-10 10:36:00,1.2585,1.25855,1.25815,1.25815,64400000.0
2008-12-10 10:37:00,1.2582,1.2582,1.257,1.2576,64200000.0
2008-12-10 10:38:00,1.2574,1.25805,1.2573,1.2573,85200000.0
2008-12-10 10:39:00,1.25755,1.2582,1.25755,1.25815,78200000.0
2008-12-10 10:40:00,1.2583,1.2583,1.25745,1.2575,143200000.0
2008-12-10 10:41:00,1.2576,1.25765,1.2574,1.25755,11000000.0
2008-12-10 10:42:00,1.25765,1.25775,1.25765,1.25775,5200000.0
2008-12-10 10:43:00,1.2575,1.258,1.25745,1.2575,22600000.0
2008-12-10 10:44:00,1.2577,1.2577,1.2575,1.2575,9000000.0
2008-12-10 10:45:00,1.25755,1.2576,1.2573,1.25755,41000000.0
2008-12-10 10:46:00,1.25755,1.2576,1.25665,1.2567,60800000.0
2008-12-10 10:47:00,1.25642,1.25655,1.25608,1.25644,210600000.0
2008-12-10 10:48:00,1.25675,1.25705,1.25675,1.25705,33000000.0
2008-12-10 10:49:00,1.2571,1.2573,1.2569,1.2573,51200000.0
2008-12-10 10:50:00,1.25745,1.25785,1.25745,1.25755,18400000.0
2008-12-10 10:51:00,1.2577,1.25775,1.25755,1.25755,5800000.0
2008-12-10 10:52:00,1.2576,1.25845,1.2576,1.25845,46000000.0
2008-12-10 10:53:00,1.2585,1.26005,1.2585,1.2599,103000000.0
2008-12-10 10:54:00,1.2599,1.2599,1.2599,1.2599,8000000.0
2008-12-10 10:55:00,1.26,1.26025,1.25975,1.2598,75000000.0
2008-12-10 10:56:00,1.25985,1.25985,1.2596,1.2596,10000000.0
2008-12-10 10:57:00,1.2596,1.2611,1.2596,1.2611,83400000.0
2008-12-10 10:58:00,1.2611,1.26295,1.261,1.26265,153800000.0
2008-12-10 10:59:00,1.2627,1.26275,1.26175,1.26225,151800000.0
2008-12-10 11:00:00,1.26225,1.26225,1.2615,1.2617,45600000.0
2008-12-10 11:01:00,1.2617,1.2621,1.2617,1.2618,57600000.0
2008-12-10 11:02:00,1.2619,1.262,1.2619,1.262,4800000.0
2008-12-10 11:03:00,1.262,1.264,1.262,1.26355,123400000.0
2008-12-10 11:04:00,1.26335,1.26465,1.26335,1.26445,141200000.0
2008-12-10 11:05:00,1.26445,1.26535,1.26445,1.26535,96400000.0
2008-12-10 11:06:00,1.2655,1.2659,1.2651,1.26575,130600000.0
2008-12-10 11:07:00,1.26585,1.26645,1.26445,1.2646,299399990.0
2008-12-10 11:08:00,1.2646,1.2646,1.26375,1.264,43600000.0
2008-12-10 11:09:00,1.264,1.26405,1.2636,1.26365,74200000.0
2008-12-10 11:10:00,1.2638,1.26445,1.2638,1.2644,38200000.0
2008-12-10 11:11:00,1.2644,1.2644,1.26375,1.2641,33000000.0
2008-12-10 11:12:00,1.26415,1.26525,1.2637,1.2637,94800000.0
2008-12-10 11:13:00,1.2638,1.2644,1.2634,1.26415,182800000.0
2008-12-10 11:14:00,1.26415,1.26445,1.26365,1.2639,156600000.0
2008-12-10 11:15:00,1.2639,1.26455,1.26355,1.26405,99800000.0
2008-12-10 11:16:00,1.26405,1.26585,1.26405,1.2651,91800000.0
2008-12-10 11:17:00,1.2651,1.26535,1.2646,1.26535,73400000.0
2008-12-10 11:18:00,1.2654,1.2654,1.26515,1.26515,3000000.0
2008-12-10 11:19:00,1.2653,1.26575,1.26495,1.26515,65800000.0
2008-12-10 11:20:00,1.26515,1.26515,1.26465,1.26465,14000000.0
2008-12-10 11:21:00,1.2645,1.26465,1.26375,1.26445,101800000.0
2008-12-10 11:22:00,1.2645,1.2645,1.26355,1.26355,72000000.0
2008-12-10 11:23:00,1.2638,1.265,1.2637,1.2649,114800000.0
2008-12-10 11:24:00,1.26465,1.26585,1.26465,1.26475,88200000.0
2008-12-10 11:25:00,1.2649,1.2649,1.2639,1.26395,50400000.0
2008-12-10 11:26:00,1.26395,1.26395,1.2637,1.2637,5000000.0
2008-12-10 11:27:00,1.2637,1.26395,1.2637,1.2637,8000000.0
2008-12-10 11:28:00,1.26375,1.26375,1.26375,1.26375,3000000.0
2008-12-10 11:29:00,1.26365,1.26365,1.26335,1.2634,6000000.0
2008-12-10 11:30:00,1.26355,1.26365,1.26305,1.26305,58000000.0
2008-12-10 11:31:00,1.26305,1.2634,1.26305,1.2631,28000000.0
2008-12-10 11:32:00,1.26325,1.2633,1.26325,1.26325,14000000.0
2008-12-10 11:33:00,1.2632,1.2632,1.2626,1.26265,30000000.0
2008-12-10 11:34:00,1.2626,1.26295,1.26215,1.2628,69000000.0
2008-12-10 11:35:00,1.2629,1.2632,1.2628,1.2628,101400000.0
2008-12-10 11:36:00,1.2628,1.2628,1.2628,1.2628,22400000.0
2008-12-10 11:37:00,1.2629,1.26315,1.26125,1.2614,171000000.0
2008-12-10 11:38:00,1.2615,1.26165,1.26135,1.2614,28000000.0
2008-12-10 11:39:00,1.2614,1.26225,1.2614,1.26225,63800000.0
2008-12-10 11:40:00,1.2623,1.2623,1.26135,1.26175,110000000.0
2008-12-10 11:41:00,1.2618,1.26245,1.26125,1.2623,133050000.0
2008-12-10 11:42:00,1.26225,1.2625,1.26225,1.2624,28000000.0
2008-12-10 11:43:00,1.26245,1.26245,1.26245,1.26245,2000000.0
2008-12-10 11:44:00,1.26245,1.26245,1.26245,1.26245,1000000.0
2008-12-10 11:45:00,1.2625,1.2625,1.2624,1.2624,2000000.0
2008-12-10 11:46:00,1.2624,1.2624,1.2623,1.2623,4000000.0
2008-12-10 11:47:00,1.26235,1.26235,1.2623,1.2623,8000000.0
2008-12-10 11:48:00,1.2623,1.2623,1.2623,1.2623,1000000.0
2008-12-10 11:49:00,1.26195,1.26239,1.26181,1.262,818000000.0
2008-12-10 11:50:00,1.2624,1.26245,1.26235,1.26235,26400000.0
2008-12-10 11:51:00,1.26235,1.26295,1.26215,1.26295,35600000.0
2008-12-10 11:52:00,1.26285,1.26285,1.26255,1.26255,59400000.0
2008-12-10 11:53:00,1.26255,1.2627,1.2625,1.2627,10000000.0
2008-12-10 11:54:00,1.26245,1.2631,1.26225,1.26255,37800000.0
2008-12-10 11:55:00,1.26255,1.26255,1.26255,1.26255,1000000.0
2008-12-10 11:56:00,1.2626,1.2626,1.2623,1.2625,11000000.0
2008-12-10 11:57:00,1.26255,1.26255,1.262,1.26255,95400000.0
2008-12-10 11:58:00,1.26255,1.26255,1.2616,1.2624,131400000.0
2008-12-10 11:59:00,1.2622,1.2622,1.262,1.26205,95600000.0
2008-12-10 12:00:00,1.26205,1.26205,1.26175,1.26185,31200000.0
2008-12-10 12:01:00,1.26195,1.2622,1.2609,1.26095,35400000.0
2008-12-10 12:02:00,1.26095,1.2612,1.2604,1.2605,146800000.0
2008-12-10 12:03:00,1.26065,1.26125,1.26045,1.26125,63800000.0
2008-12-10 12:04:00,1.2612,1.26125,1.2612,1.26125,3000000.0
2008-12-10 12:05:00,1.26125,1.2613,1.26055,1.26055,19200000.0
2008-12-10 12:06:00,1.2606,1.2609,1.2606,1.2607,52600000.0
2008-12-10 12:07:00,1.2607,1.2607,1.2607,1.2607,1000000.0
2008-12-10 12:08:00,1.26075,1.26075,1.2602,1.2602,29600000.0
2008-12-10 12:09:00,1.26025,1.26035,1.25995,1.25995,17400000.0
2008-12-10 12:10:00,1.2601,1.26025,1.26005,1.26015,24400000.0
2008-12-10 12:11:00,1.26025,1.2606,1.26025,1.26055,71400000.0
2008-12-10 12:12:00,1.26065,1.261,1.26065,1.2607,120200000.0
2008-12-10 12:13:00,1.2607,1.26115,1.2607,1.26085,166400000.0
2008-12-10 12:14:00,1.26095,1.2613,1.26085,1.26125,74800000.0
2008-12-10 12:15:00,1.2614,1.262,1.2614,1.2615,84200000.0
2008-12-10 12:16:00,1.2616,1.2616,1.2616,1.2616,5000000.0
2008-12-10 12:17:00,1.2616,1.2616,1.26065,1.26075,40800000.0
2008-12-10 12:18:00,1.2608,1.2608,1.26075,1.26075,11000000.0
2008-12-10 12:19:00,1.2608,1.26125,1.2608,1.26125,36000000.0
2008-12-10 12:20:00,1.26125,1.26125,1.2604,1.2604,148400000.0
2008-12-10 12:21:00,1.26075,1.2612,1.2607,1.2611,68800000.0
2008-12-10 12:22:00,1.26105,1.26105,1.26045,1.2605,11800000.0
2008-12-10 12:23:00,1.2605,1.2608,1.2601,1.26065,130200000.0
2008-12-10 12:24:00,1.26045,1.26075,1.26,1.2601,123200000.0
2008-12-10 12:25:00,1.2601,1.2611,1.26,1.26005,78400000.0
2008-12-10 12:26:00,1.25985,1.26,1.2598,1.2599,46000000.0
2008-12-10 12:27:00,1.25995,1.25995,1.2587,1.25975,70600000.0
2008-12-10 12:28:00,1.2598,1.2598,1.25905,1.25905,67000000.0
2008-12-10 12:29:00,1.2594,1.2594,1.25845,1.2587,47000000.0
2008-12-10 12:30:00,1.2588,1.25885,1.25865,1.2587,78800000.0
2008-12-10 12:31:00,1.25885,1.26025,1.25885,1.26015,90400000.0
2008-12-10 12:32:00,1.2604,1.26055,1.26015,1.26035,44000000.0
2008-12-10 12:33:00,1.2604,1.2604,1.2593,1.25955,109400000.0
2008-12-10 12:34:00,1.2595,1.2607,1.2595,1.2607,23000000.0
2008-12-10 12:35:00,1.2608,1.2613,1.2608,1.26115,24000000.0
2008-12-10 12:36:00,1.2611,1.2611,1.261,1.261,13000000.0
2008-12-10 12:37:00,1.2611,1.2615,1.2611,1.2615,72600000.0
2008-12-10 12:38:00,1.26125,1.2616,1.26125,1.2616,37800000.0
2008-12-10 12:39:00,1.26135,1.26135,1.26125,1.26125,6000000.0
2008-12-10 12:40:00,1.26125,1.2617,1.2612,1.2615,54400000.0
2008-12-10 12:41:00,1.2615,1.2615,1.26085,1.26105,52000000.0
2008-12-10 12:42:00,1.26105,1.2611,1.261,1.2611,20000000.0
2008-12-10 12:43:00,1.26105,1.26105,1.26065,1.26065,8800000.0
2008-12-10 12:44:00,1.26075,1.26105,1.26075,1.261,18000000.0
2008-12-10 12:45:00,1.26105,1.26115,1.26105,1.26115,13000000.0
2008-12-10 12:46:00,1.2612,1.2612,1.2612,1.2612,7600000.0
2008-12-10 12:47:00,1.26125,1.2613,1.2612,1.2612,9600000.0
2008-12-10 12:48:00,1.2612,1.26125,1.2609,1.26115,101600000.0
2008-12-10 12:49:00,1.26115,1.26115,1.26095,1.2611,71800000.0
2008-12-10 12:50:00,1.26105,1.2611,1.2609,1.26105,28000000.0
2008-12-10 12:51:00,1.26105,1.2611,1.2608,1.26095,88400000.0
2008-12-10 12:52:00,1.2609,1.26105,1.2609,1.26105,9000000.0
2008-12-10 12:53:00,1.26115,1.2612,1.2607,1.261,99400000.0
2008-12-10 12:54:00,1.26095,1.26095,1.2608,1.26085,14600000.0
2008-12-10 12:55:00,1.2608,1.26085,1.26065,1.2608,14400000.0
2008-12-10 12:56:00,1.26045,1.2605,1.26,1.2604,231799994.0
2008-12-10 12:57:00,1.26045,1.26045,1.26035,1.26035,12000000.0
2008-12-10 12:58:00,1.26035,1.2604,1.2603,1.2603,17000000.0
2008-12-10 12:59:00,1.2603,1.26035,1.2601,1.2601,87399998.0
2008-12-10 13:00:00,1.2601,1.2601,1.25915,1.2594,187399998.0
2008-12-10 13:01:00,1.25955,1.2598,1.25955,1.2597,32000000.0
2008-12-10 13:02:00,1.25965,1.25965,1.25945,1.25945,41400000.0
2008-12-10 13:03:00,1.25945,1.25945,1.2588,1.25885,35000000.0
2008-12-10 13:04:00,1.2589,1.25925,1.2589,1.25925,43000000.0
2008-12-10 13:05:00,1.25925,1.25945,1.25915,1.25925,75200000.0
2008-12-10 13:06:00,1.2594,1.25945,1.2594,1.2594,45000000.0
2008-12-10 13:07:00,1.25945,1.25945,1.2591,1.2591,50600000.0
2008-12-10 13:08:00,1.25915,1.2593,1.2591,1.25915,34400000.0
2008-12-10 13:09:00,1.2592,1.25925,1.2591,1.2591,23400000.0
2008-12-10 13:10:00,1.25915,1.2592,1.2591,1.2592,33400000.0
2008-12-10 13:11:00,1.25915,1.25955,1.2591,1.2593,61000000.0
2008-12-10 13:12:00,1.2593,1.2593,1.2589,1.2591,62600000.0
2008-12-10 13:13:00,1.2591,1.25915,1.25835,1.25865,47800000.0
2008-12-10 13:14:00,1.25865,1.25875,1.2586,1.25875,22000000.0
2008-12-10 13:15:00,1.25875,1.259,1.25865,1.25895,90000000.0
2008-12-10 13:16:00,1.25895,1.259,1.2588,1.259,14000000.0
2008-12-10 13:17:00,1.2591,1.25955,1.2591,1.2594,35600000.0
2008-12-10 13:18:00,1.2595,1.2595,1.2594,1.2594,11200000.0
2008-12-10 13:19:00,1.25935,1.25935,1.25875,1.25895,50800000.0
2008-12-10 13:20:00,1.25895,1.259,1.2588,1.259,53200000.0
2008-12-10 13:21:00,1.2588,1.25885,1.25735,1.2574,107000000.0
2008-12-10 13:22:00,1.25735,1.25735,1.25655,1.2566,126400000.0
2008-12-10 13:23:00,1.2566,1.2568,1.25635,1.25645,116000000.0
2008-12-10 13:24:00,1.25645,1.25655,1.25605,1.2564,110400000.0
2008-12-10 13:25:00,1.2564,1.2564,1.25535,1.2557,223600000.0
2008-12-10 13:26:00,1.25555,1.2568,1.25555,1.25565,183000000.0
2008-12-10 13:27:00,1.2557,1.25575,1.25545,1.25545,75600000.0
2008-12-10 13:28:00,1.2555,1.2556,1.2554,1.2556,46800000.0
2008-12-10 13:29:00,1.2557,1.25655,1.2557,1.25635,64800000.0
2008-12-10 13:30:00,1.2564,1.2568,1.2563,1.25675,98700000.0
2008-12-10 13:31:00,1.2569,1.25705,1.25685,1.25705,103400000.0
2008-12-10 13:32:00,1.2571,1.2571,1.2565,1.25665,43800000.0
2008-12-10 13:33:00,1.2568,1.2568,1.2566,1.2567,62800000.0
2008-12-10 13:34:00,1.2567,1.2567,1.2567,1.2567,16000000.0
2008-12-10 13:35:00,1.2567,1.2567,1.2565,1.25655,56000000.0
2008-12-10 13:36:00,1.25655,1.25665,1.25655,1.25665,24400000.0
2008-12-10 13:37:00,1.2567,1.2567,1.2566,1.25665,4000000.0
2008-12-10 13:38:00,1.25675,1.25675,1.25665,1.25665,10100000.0
2008-12-10 13:39:00,1.2568,1.2569,1.25665,1.2567,24400000.0
2008-12-10 13:40:00,1.2567,1.2567,1.25655,1.2567,14000000.0
2008-12-10 13:41:00,1.25685,1.2573,1.25665,1.2568,94000000.0
2008-12-10 13:42:00,1.2568,1.2568,1.25665,1.25665,7000000.0
2008-12-10 13:43:00,1.25665,1.25665,1.25665,1.25665,4000000.0
2008-12-10 13:44:00,1.25665,1.25665,1.25665,1.25665,1000000.0
2008-12-10 13:45:00,1.25665,1.2572,1.2563,1.2567,49400000.0
2008-12-10 13:46:00,1.2567,1.2567,1.2567,1.2567,17600000.0
2008-12-10 13:47:00,1.2567,1.2567,1.25625,1.2566,37800000.0
2008-12-10 13:48:00,1.25635,1.2566,1.2562,1.2566,21000000.0
2008-12-10 13:49:00,1.2567,1.25675,1.25595,1.25595,36800000.0
2008-12-10 13:50:00,1.256,1.256,1.25535,1.25545,45400000.0
2008-12-10 13:51:00,1.25545,1.2555,1.25495,1.25505,30600000.0
2008-12-10 13:52:00,1.2552,1.2555,1.255,1.2555,48200000.0
2008-12-10 13:53:00,1.2555,1.2558,1.25535,1.2557,76400000.0
2008-12-10 13:54:00,1.2558,1.25605,1.2556,1.256,69800000.0
2008-12-10 13:55:00,1.256,1.256,1.2555,1.25585,68800000.0
2008-12-10 13:56:00,1.25585,1.2567,1.25585,1.2564,40200000.0
2008-12-10 13:57:00,1.2565,1.25655,1.25635,1.25655,34000000.0
2008-12-10 13:58:00,1.25655,1.25725,1.25655,1.25725,49800000.0
2008-12-10 13:59:00,1.2572,1.25725,1.2572,1.2572,13400000.0
2008-12-10 14:00:00,1.2572,1.2572,1.257,1.2571,13000000.0
2008-12-10 14:01:00,1.25715,1.25715,1.2559,1.2563,50400000.0
2008-12-10 14:02:00,1.2562,1.25725,1.2562,1.25715,107200000.0
2008-12-10 14:03:00,1.25715,1.25715,1.25675,1.2568,23000000.0
2008-12-10 14:04:00,1.2567,1.25755,1.2567,1.25755,43400000.0
2008-12-10 14:05:00,1.25765,1.2577,1.25765,1.2577,5000000.0
2008-12-10 14:06:00,1.25765,1.25785,1.2572,1.25785,349000000.0
2008-12-10 14:07:00,1.2578,1.25875,1.2578,1.2587,148800000.0
2008-12-10 14:08:00,1.25865,1.25895,1.25865,1.25895,50800000.0
2008-12-10 14:09:00,1.25895,1.25895,1.25875,1.2588,19200000.0
2008-12-10 14:10:00,1.2588,1.2588,1.2583,1.2583,78000000.0
2008-12-10 14:11:00,1.2584,1.25855,1.2584,1.25855,14000000.0
2008-12-10 14:12:00,1.2585,1.25855,1.25805,1.25805,168000000.0
2008-12-10 14:13:00,1.25805,1.25805,1.2574,1.25795,97000000.0
2008-12-10 14:14:00,1.25775,1.25775,1.25715,1.2574,54000000.0
2008-12-10 14:15:00,1.2574,1.25795,1.25655,1.25795,78600000.0
2008-12-10 14:16:00,1.25795,1.25795,1.2571,1.2573,110600000.0
2008-12-10 14:17:00,1.2574,1.2581,1.25735,1.25795,56800000.0
2008-12-10 14:18:00,1.25815,1.25825,1.25785,1.2579,46600000.0
2008-12-10 14:19:00,1.2578,1.258,1.25735,1.25735,69400000.0
2008-12-10 14:20:00,1.2573,1.25785,1.2573,1.2576,59000000.0
2008-12-10 14:21:00,1.25765,1.2577,1.2576,1.2577,14600000.0
2008-12-10 14:22:00,1.25785,1.25795,1.2577,1.2577,13800000.0
2008-12-10 14:23:00,1.2577,1.2577,1.2576,1.2576,18000000.0
2008-12-10 14:24:00,1.2576,1.2576,1.25755,1.2576,6000000.0
2008-12-10 14:25:00,1.2576,1.2578,1.2575,1.2575,63000000.0
2008-12-10 14:26:00,1.2575,1.2575,1.2575,1.2575,16000000.0
2008-12-10 14:27:00,1.2575,1.2575,1.2574,1.2574,14400000.0
2008-12-10 14:28:00,1.2575,1.2576,1.2574,1.2575,23400000.0
2008-12-10 14:29:00,1.2575,1.2575,1.2574,1.2574,18400000.0
2008-12-10 14:30:00,1.2574,1.2577,1.2574,1.2575,44800000.0
2008-12-10 14:31:00,1.2576,1.25775,1.25755,1.25755,26000000.0
2008-12-10 14:32:00,1.25765,1.25805,1.25765,1.2577,89800000.0
2008-12-10 14:33:00,1.2578,1.258,1.2578,1.258,8800000.0
2008-12-10 14:34:00,1.25805,1.25815,1.25805,1.2581,24800000.0
2008-12-10 14:35:00,1.2582,1.2583,1.258,1.25805,39800000.0
2008-12-10 14:36:00,1.25805,1.2584,1.258,1.2581,47400000.0
2008-12-10 14:37:00,1.2581,1.25815,1.2581,1.2581,60800000.0
2008-12-10 14:38:00,1.2581,1.2581,1.2577,1.2578,72000000.0
2008-12-10 14:39:00,1.2578,1.2578,1.2578,1.2578,12800000.0
2008-12-10 14:40:00,1.2578,1.25815,1.2576,1.25775,22800000.0
2008-12-10 14:41:00,1.25775,1.2578,1.25775,1.2578,20200000.0
2008-12-10 14:42:00,1.2578,1.2578,1.2578,1.2578,6400000.0
2008-12-10 14:43:00,1.2578,1.2578,1.2578,1.2578,35200000.0
2008-12-10 14:44:00,1.2578,1.25815,1.2576,1.258,84000000.0
2008-12-10 14:45:00,1.258,1.25825,1.2579,1.258,65800000.0
2008-12-10 14:46:00,1.258,1.258,1.2579,1.25795,18200000.0
2008-12-10 14:47:00,1.25795,1.258,1.25795,1.25795,10400000.0
2008-12-10 14:48:00,1.25795,1.258,1.2579,1.258,37200000.0
2008-12-10 14:49:00,1.258,1.258,1.2579,1.2579,6400000.0
2008-12-10 14:50:00,1.2579,1.258,1.25785,1.25785,27800000.0
2008-12-10 14:51:00,1.2579,1.25795,1.2579,1.25795,4200000.0
2008-12-10 14:52:00,1.25795,1.25795,1.25795,1.25795,3000000.0
2008-12-10 14:53:00,1.25779,1.25779,1.25743,1.25763,107200000.0
2008-12-10 14:54:00,1.25772,1.25786,1.25724,1.25786,54800000.0
2008-12-10 14:55:00,1.25795,1.25805,1.25795,1.25805,6800000.0
2008-12-10 14:56:00,1.25805,1.25855,1.25805,1.2582,41800000.0
2008-12-10 14:57:00,1.25792,1.25795,1.25792,1.25795,12000000.0
2008-12-10 14:58:00,1.2582,1.25925,1.2582,1.25905,147400000.0
2008-12-10 14:59:00,1.259,1.25925,1.2589,1.2591,31800000.0
2008-12-10 15:00:00,1.2591,1.2606,1.2591,1.2605,86400000.0
2008-12-10 15:01:00,1.2608,1.26135,1.26015,1.26045,121200000.0
2008-12-10 15:02:00,1.2602,1.26025,1.25935,1.2598,86200000.0
2008-12-10 15:03:00,1.2598,1.2598,1.2597,1.2597,28800000.0
2008-12-10 15:04:00,1.2598,1.2598,1.2594,1.25955,33600000.0
2008-12-10 15:05:00,1.25955,1.2597,1.25935,1.25945,31800000.0
2008-12-10 15:06:00,1.25945,1.2596,1.25945,1.2596,4000000.0
2008-12-10 15:07:00,1.2597,1.2603,1.2595,1.2603,39600000.0
2008-12-10 15:08:00,1.2603,1.2603,1.26025,1.2603,6000000.0
2008-12-10 15:09:00,1.2603,1.26055,1.2603,1.26055,29400000.0
2008-12-10 15:10:00,1.26055,1.26055,1.26055,1.26055,4200000.0
2008-12-10 15:11:00,1.26055,1.26085,1.26055,1.26085,10000000.0
2008-12-10 15:12:00,1.26085,1.26085,1.26065,1.26075,29200000.0
2008-12-10 15:13:00,1.26075,1.26075,1.26065,1.26065,8000000.0
2008-12-10 15:14:00,1.26025,1.26044,1.25981,1.26044,13000000.0
2008-12-10 15:15:00,1.26065,1.261,1.26005,1.26005,89600000.0
2008-12-10 15:16:00,1.26065,1.26095,1.26015,1.26095,58000000.0
2008-12-10 15:17:00,1.26095,1.261,1.2609,1.26095,82400000.0
2008-12-10 15:18:00,1.26095,1.2611,1.2609,1.26095,49600000.0
2008-12-10 15:19:00,1.26095,1.261,1.26095,1.261,9200000.0
2008-12-10 15:20:00,1.261,1.2612,1.2609,1.2611,78200000.0
2008-12-10 15:21:00,1.2611,1.2611,1.25945,1.2596,127200000.0
2008-12-10 15:22:00,1.25965,1.2601,1.2596,1.26,106800000.0
2008-12-10 15:23:00,1.2601,1.2606,1.26005,1.26005,109800000.0
2008-12-10 15:24:00,1.2602,1.2603,1.2594,1.25955,88400000.0
2008-12-10 15:25:00,1.25965,1.25975,1.25965,1.2597,60400000.0
2008-12-10 15:26:00,1.25926,1.25962,1.25882,1.25914,42400000.0
2008-12-10 15:27:00,1.2597,1.2597,1.257,1.25805,110000000.0
2008-12-10 15:28:00,1.258,1.2585,1.2579,1.2581,122800000.0
2008-12-10 15:29:00,1.2581,1.25835,1.25805,1.25805,40400000.0
2008-12-10 15:30:00,1.258,1.25855,1.2576,1.25855,129600000.0
2008-12-10 15:31:00,1.2585,1.25865,1.25845,1.2586,54200000.0
2008-12-10 15:32:00,1.25905,1.2594,1.25885,1.259,142200000.0
2008-12-10 15:33:00,1.259,1.259,1.259,1.259,25200000.0
2008-12-10 15:34:00,1.259,1.259,1.25845,1.2586,154600000.0
2008-12-10 15:35:00,1.25855,1.2589,1.25845,1.25845,171200000.0
2008-12-10 15:36:00,1.25855,1.25875,1.2585,1.2587,62200000.0
2008-12-10 15:37:00,1.2587,1.25875,1.25865,1.2587,67200000.0
2008-12-10 15:38:00,1.2587,1.2588,1.2583,1.25845,48000000.0
2008-12-10 15:39:00,1.2586,1.2586,1.25815,1.25815,113600000.0
2008-12-10 15:40:00,1.25815,1.25825,1.25725,1.2576,176600000.0
2008-12-10 15:41:00,1.25765,1.2578,1.2576,1.2576,53400000.0
2008-12-10 15:42:00,1.2576,1.2577,1.2575,1.25755,68000000.0
2008-12-10 15:43:00,1.25755,1.2576,1.2575,1.2575,102800000.0
2008-12-10 15:44:00,1.2575,1.2576,1.2575,1.2575,14400000.0
2008-12-10 15:45:00,1.2575,1.2575,1.25585,1.256,217200000.0
2008-12-10 15:46:00,1.256,1.2569,1.256,1.25655,184200000.0
2008-12-10 15:47:00,1.25655,1.2566,1.2562,1.2564,207400000.0
2008-12-10 15:48:00,1.2564,1.2564,1.25595,1.25625,287000000.0
2008-12-10 15:49:00,1.25635,1.2566,1.25635,1.2565,69000000.0
2008-12-10 15:50:00,1.2565,1.25845,1.2565,1.25845,165000000.0
2008-12-10 15:51:00,1.25835,1.2591,1.25835,1.25855,141800000.0
2008-12-10 15:52:00,1.2585,1.2585,1.25815,1.25825,235800000.0
2008-12-10 15:53:00,1.25825,1.25855,1.2582,1.25845,301600000.0
2008-12-10 15:54:00,1.25855,1.2589,1.2583,1.2589,122400000.0
2008-12-10 15:55:00,1.2587,1.25895,1.2584,1.25895,95800000.0
2008-12-10 15:56:00,1.2591,1.2604,1.2591,1.2598,189000000.0
2008-12-10 15:57:00,1.2599,1.26035,1.2587,1.259,169800000.0
2008-12-10 15:58:00,1.2591,1.2593,1.25865,1.25875,144600000.0
2008-12-10 15:59:00,1.2588,1.25905,1.2581,1.2583,144600000.0
2008-12-10 16:00:00,1.25835,1.2587,1.25805,1.25805,155000000.0
2008-12-10 16:01:00,1.2582,1.2583,1.25775,1.25825,232600000.0
2008-12-10 16:02:00,1.25825,1.25845,1.25825,1.2583,62400000.0
2008-12-10 16:03:00,1.25825,1.25875,1.25825,1.25845,151400000.0
2008-12-10 16:04:00,1.25845,1.25875,1.2581,1.2582,101600000.0
2008-12-10 16:05:00,1.2584,1.2585,1.2582,1.25825,150000000.0
2008-12-10 16:06:00,1.25825,1.25825,1.25725,1.2573,137200000.0
2008-12-10 16:07:00,1.2572,1.2573,1.2569,1.257,126400000.0
2008-12-10 16:08:00,1.25715,1.2574,1.25655,1.2572,112200000.0
2008-12-10 16:09:00,1.2572,1.2573,1.25665,1.2573,108200000.0
2008-12-10 16:10:00,1.25735,1.2575,1.2573,1.2573,57600000.0
2008-12-10 16:11:00,1.2573,1.2575,1.2571,1.2574,132200000.0
2008-12-10 16:12:00,1.2575,1.2577,1.2575,1.25755,70400000.0
2008-12-10 16:13:00,1.2577,1.2578,1.2567,1.2567,219600000.0
2008-12-10 16:14:00,1.25685,1.25705,1.2557,1.25655,202800000.0
2008-12-10 16:15:00,1.25665,1.25665,1.25575,1.2558,121200000.0
2008-12-10 16:16:00,1.2558,1.2558,1.25435,1.25455,269000000.0
2008-12-10 16:17:00,1.25455,1.25495,1.25435,1.25435,151200000.0
2008-12-10 16:18:00,1.2544,1.25565,1.2544,1.2555,229200000.0
2008-12-10 16:19:00,1.2556,1.2557,1.2549,1.2552,173000000.0
2008-12-10 16:20:00,1.2553,1.25565,1.2544,1.25475,155400000.0
2008-12-10 16:21:00,1.25475,1.25475,1.2544,1.2547,154800000.0
2008-12-10 16:22:00,1.25465,1.25465,1.25425,1.25425,75600000.0
2008-12-10 16:23:00,1.25425,1.2548,1.25415,1.2548,173000000.0
2008-12-10 16:24:00,1.2548,1.25525,1.2548,1.2552,228400000.0
2008-12-10 16:25:00,1.2551,1.2552,1.2541,1.2543,253800000.0
2008-12-10 16:26:00,1.25435,1.25505,1.25435,1.25505,66800000.0
2008-12-10 16:27:00,1.25505,1.2553,1.25485,1.2549,32800000.0
2008-12-10 16:28:00,1.25505,1.2555,1.25495,1.2551,40400000.0
2008-12-10 16:29:00,1.2551,1.2577,1.255,1.2565,264000000.0
2008-12-10 16:30:00,1.2565,1.25745,1.2565,1.25705,369199986.0
2008-12-10 16:31:00,1.25715,1.258,1.2571,1.2579,112000000.0
2008-12-10 16:32:00,1.25795,1.25865,1.25785,1.25835,148000000.0
2008-12-10 16:33:00,1.25835,1.25895,1.2583,1.2585,161400000.0
2008-12-10 16:34:00,1.2585,1.2585,1.25575,1.2567,237000000.0
2008-12-10 16:35:00,1.25675,1.25695,1.25575,1.25625,240200000.0
2008-12-10 16:36:00,1.25625,1.25785,1.25625,1.25785,107600000.0
2008-12-10 16:37:00,1.2579,1.258,1.25595,1.2561,218000000.0
2008-12-10 16:38:00,1.25615,1.2568,1.25575,1.25615,228200000.0
2008-12-10 16:39:00,1.25605,1.25665,1.25585,1.25605,139800000.0
2008-12-10 16:40:00,1.256,1.25675,1.2557,1.25595,167200000.0
2008-12-10 16:41:00,1.2559,1.25615,1.2558,1.25595,135400000.0
2008-12-10 16:42:00,1.2559,1.2562,1.2558,1.25595,122400000.0
2008-12-10 16:43:00,1.25605,1.25655,1.25565,1.25565,73800000.0
2008-12-10 16:44:00,1.25575,1.25615,1.25565,1.25615,112200000.0
2008-12-10 16:45:00,1.25615,1.2564,1.256,1.2562,108400000.0
2008-12-10 16:46:00,1.2562,1.2565,1.2556,1.2558,113600000.0
2008-12-10 16:47:00,1.2558,1.2558,1.25495,1.2551,107800000.0
2008-12-10 16:48:00,1.25505,1.2556,1.2548,1.25545,95600000.0
2008-12-10 16:49:00,1.2552,1.25585,1.255,1.25505,153600000.0
2008-12-10 16:50:00,1.2551,1.25605,1.2551,1.2557,141800000.0
2008-12-10 16:51:00,1.2557,1.25615,1.2557,1.25605,85800000.0
2008-12-10 16:52:00,1.25615,1.25615,1.25575,1.25605,76600000.0
2008-12-10 16:53:00,1.25605,1.25615,1.25535,1.25545,199200000.0
2008-12-10 16:54:00,1.25545,1.2557,1.25545,1.25555,24000000.0
2008-12-10 16:55:00,1.2555,1.256,1.2553,1.256,84600000.0
2008-12-10 16:56:00,1.2558,1.2561,1.2556,1.2559,80600000.0
2008-12-10 16:57:00,1.256,1.256,1.2557,1.2559,66600000.0
2008-12-10 16:58:00,1.256,1.25615,1.2557,1.25605,93200000.0
2008-12-10 16:59:00,1.2561,1.2572,1.25585,1.25695,213600000.0
2008-12-10 17:00:00,1.2571,1.2573,1.25615,1.25635,293999994.0
2008-12-10 17:01:00,1.2564,1.2564,1.2558,1.2558,96400000.0
2008-12-10 17:02:00,1.25585,1.256,1.25565,1.256,74600000.0
2008-12-10 17:03:00,1.25605,1.2565,1.256,1.2564,46600000.0
2008-12-10 17:04:00,1.2565,1.2569,1.2563,1.2564,52800000.0
2008-12-10 17:05:00,1.2564,1.25655,1.2561,1.25645,37600000.0
2008-12-10 17:06:00,1.25665,1.2569,1.2564,1.2568,178200000.0
2008-12-10 17:07:00,1.2568,1.2568,1.25645,1.25665,111000000.0
2008-12-10 17:08:00,1.25675,1.25705,1.25675,1.25685,83200000.0
2008-12-10 17:09:00,1.25685,1.25685,1.25655,1.25685,95600000.0
2008-12-10 17:10:00,1.2568,1.2568,1.2565,1.25665,84600000.0
2008-12-10 17:11:00,1.25665,1.2567,1.25655,1.25665,87200000.0
2008-12-10 17:12:00,1.25665,1.25675,1.2566,1.25665,49600000.0
2008-12-10 17:13:00,1.2566,1.2566,1.25545,1.25565,181600000.0
2008-12-10 17:14:00,1.25565,1.25575,1.2555,1.25555,147200000.0
2008-12-10 17:15:00,1.25555,1.25575,1.2555,1.2556,130200000.0
2008-12-10 17:16:00,1.2556,1.25585,1.2555,1.25585,108400000.0
2008-12-10 17:17:00,1.25585,1.25585,1.2558,1.2558,53600000.0
2008-12-10 17:18:00,1.2558,1.2558,1.2554,1.2556,55600000.0
2008-12-10 17:19:00,1.25555,1.25575,1.2555,1.25555,39200000.0
2008-12-10 17:20:00,1.25555,1.25565,1.25555,1.25565,36000000.0
2008-12-10 17:21:00,1.2557,1.2557,1.2556,1.25565,42400000.0
2008-12-10 17:22:00,1.25565,1.25575,1.25565,1.25575,40400000.0
2008-12-10 17:23:00,1.25585,1.2562,1.25575,1.25615,134400000.0
2008-12-10 17:24:00,1.25625,1.25645,1.25605,1.2562,166600000.0
2008-12-10 17:25:00,1.25625,1.2572,1.25625,1.2572,161800000.0
2008-12-10 17:26:00,1.2572,1.2572,1.256,1.25645,132600000.0
2008-12-10 17:27:00,1.2565,1.2567,1.25635,1.2565,98000000.0
2008-12-10 17:28:00,1.25655,1.25705,1.25655,1.25705,55200000.0
2008-12-10 17:29:00,1.25705,1.25735,1.2569,1.25695,83800000.0
2008-12-10 17:30:00,1.257,1.25775,1.2568,1.2574,214400000.0
2008-12-10 17:31:00,1.2574,1.25775,1.25735,1.2576,126200000.0
2008-12-10 17:32:00,1.2574,1.25775,1.25735,1.25745,151600000.0
2008-12-10 17:33:00,1.2574,1.25765,1.2573,1.2574,371200000.0
2008-12-10 17:34:00,1.2574,1.2575,1.2574,1.2575,18800000.0
2008-12-10 17:35:00,1.2575,1.25875,1.2575,1.25875,142600000.0
2008-12-10 17:36:00,1.2588,1.25915,1.2586,1.25885,131800000.0
2008-12-10 17:37:00,1.259,1.25995,1.259,1.25995,73400000.0
2008-12-10 17:38:00,1.25995,1.26015,1.25835,1.25835,198200000.0
2008-12-10 17:39:00,1.25845,1.2594,1.25845,1.2594,96600000.0
2008-12-10 17:40:00,1.25945,1.26015,1.25925,1.2594,191400000.0
2008-12-10 17:41:00,1.2594,1.26025,1.2592,1.26025,172400000.0
2008-12-10 17:42:00,1.26055,1.26065,1.25965,1.25965,134400000.0
2008-12-10 17:43:00,1.2597,1.26075,1.2597,1.26065,209000000.0
2008-12-10 17:44:00,1.26075,1.26205,1.26075,1.26115,186200000.0
2008-12-10 17:45:00,1.2614,1.2614,1.26095,1.26125,145000000.0
2008-12-10 17:46:00,1.2613,1.26245,1.26125,1.26205,232200000.0
2008-12-10 17:47:00,1.26215,1.2624,1.26115,1.2621,187800001.0
2008-12-10 17:48:00,1.2621,1.2621,1.2616,1.2617,141800000.0
2008-12-10 17:49:00,1.26195,1.2627,1.26195,1.2624,151400000.0
2008-12-10 17:50:00,1.2624,1.2624,1.261,1.2611,285000002.0
2008-12-10 17:51:00,1.2611,1.2624,1.261,1.26205,271200000.0
2008-12-10 17:52:00,1.26215,1.2622,1.26155,1.26195,166800000.0
2008-12-10 17:53:00,1.26205,1.26315,1.26205,1.26275,150200000.0
2008-12-10 17:54:00,1.26275,1.2633,1.2626,1.263,180000000.0
2008-12-10 17:55:00,1.26305,1.2633,1.26255,1.2627,171000000.0
2008-12-10 17:56:00,1.26285,1.26295,1.2615,1.26155,212800000.0
2008-12-10 17:57:00,1.26155,1.26225,1.26145,1.26195,162000000.0
2008-12-10 17:58:00,1.2621,1.26255,1.2618,1.26235,136600000.0
2008-12-10 17:59:00,1.26225,1.26245,1.26065,1.26075,346400000.0
2008-12-10 18:00:00,1.2609,1.261,1.2601,1.26025,351800001.0
2008-12-10 18:01:00,1.2604,1.2604,1.26005,1.26015,172000000.0
2008-12-10 18:02:00,1.2603,1.26065,1.26015,1.2604,129600000.0
2008-12-10 18:03:00,1.26045,1.26045,1.25915,1.2594,259800000.0
2008-12-10 18:04:00,1.2594,1.2595,1.2579,1.2585,192800000.0
2008-12-10 18:05:00,1.2585,1.2588,1.25845,1.25845,145400000.0
2008-12-10 18:06:00,1.25855,1.25895,1.25855,1.25875,131400000.0
2008-12-10 18:07:00,1.25875,1.25875,1.2579,1.2579,181800000.0
2008-12-10 18:08:00,1.25785,1.2589,1.2578,1.25865,141200000.0
2008-12-10 18:09:00,1.2587,1.25875,1.25825,1.25845,117400000.0
2008-12-10 18:10:00,1.25855,1.2587,1.25835,1.25855,176600000.0
2008-12-10 18:11:00,1.25865,1.25885,1.25845,1.25845,93000000.0
2008-12-10 18:12:00,1.2585,1.2585,1.25665,1.25665,147400000.0
2008-12-10 18:13:00,1.2569,1.25715,1.25605,1.2563,118400000.0
2008-12-10 18:14:00,1.2563,1.25655,1.2559,1.25605,111800000.0
2008-12-10 18:15:00,1.25605,1.25605,1.2545,1.25485,138600000.0
2008-12-10 18:16:00,1.25485,1.2554,1.25485,1.25515,149600000.0
2008-12-10 18:17:00,1.2552,1.2563,1.2552,1.25595,215200000.0
2008-12-10 18:18:00,1.2559,1.2562,1.25575,1.256,45400000.0
2008-12-10 18:19:00,1.256,1.256,1.25485,1.255,71600000.0
2008-12-10 18:20:00,1.25495,1.2555,1.25495,1.2555,98600000.0
2008-12-10 18:21:00,1.25545,1.2561,1.2554,1.2561,71800000.0
2008-12-10 18:22:00,1.25625,1.2563,1.25595,1.256,31200000.0
2008-12-10 18:23:00,1.256,1.25605,1.25595,1.25595,14800000.0
2008-12-10 18:24:00,1.25585,1.25645,1.25575,1.2562,109400000.0
2008-12-10 18:25:00,1.25615,1.25745,1.2561,1.2571,125000000.0
2008-12-10 18:26:00,1.2571,1.25735,1.25675,1.25725,70800000.0
2008-12-10 18:27:00,1.2571,1.25725,1.2567,1.25685,196600000.0
2008-12-10 18:28:00,1.25695,1.25785,1.25695,1.25785,83400000.0
2008-12-10 18:29:00,1.2581,1.25845,1.2579,1.2579,160600000.0
2008-12-10 18:30:00,1.2578,1.2581,1.2568,1.25755,140200000.0
2008-12-10 18:31:00,1.2576,1.2578,1.2573,1.2578,60400000.0
2008-12-10 18:32:00,1.2578,1.2581,1.257,1.2571,85600000.0
2008-12-10 18:33:00,1.2571,1.25745,1.257,1.25745,32000000.0
2008-12-10 18:34:00,1.25745,1.2578,1.2574,1.2578,22000000.0
2008-12-10 18:35:00,1.2577,1.25775,1.25765,1.25775,16600000.0
2008-12-10 18:36:00,1.25775,1.2579,1.2575,1.25755,30200000.0
2008-12-10 18:37:00,1.25755,1.25755,1.25735,1.25735,23800000.0
2008-12-10 18:38:00,1.25735,1.25775,1.25735,1.25765,83200000.0
2008-12-10 18:39:00,1.25765,1.25765,1.2573,1.25765,41800000.0
2008-12-10 18:40:00,1.25765,1.25765,1.25745,1.25745,35600000.0
2008-12-10 18:41:00,1.25745,1.25745,1.2571,1.2572,69800000.0
2008-12-10 18:42:00,1.25715,1.25725,1.2566,1.25685,44800000.0
2008-12-10 18:43:00,1.25685,1.25715,1.2566,1.2571,33200000.0
2008-12-10 18:44:00,1.25715,1.25715,1.25695,1.25695,33800000.0
2008-12-10 18:45:00,1.2569,1.257,1.25685,1.25695,15000000.0
2008-12-10 18:46:00,1.2569,1.2569,1.25665,1.25665,30400000.0
2008-12-10 18:47:00,1.25665,1.2567,1.25635,1.25655,84200000.0
2008-12-10 18:48:00,1.25655,1.25675,1.25655,1.25665,64200000.0
2008-12-10 18:49:00,1.25665,1.2568,1.25655,1.25665,29000000.0
2008-12-10 18:50:00,1.25665,1.25665,1.25525,1.25555,81600000.0
2008-12-10 18:51:00,1.25555,1.256,1.2554,1.256,53000000.0
2008-12-10 18:52:00,1.25605,1.25605,1.25555,1.2556,53800000.0
2008-12-10 18:53:00,1.25575,1.25645,1.2555,1.2555,111600000.0
2008-12-10 18:54:00,1.25555,1.25585,1.25535,1.25575,58400000.0
2008-12-10 18:55:00,1.2557,1.25585,1.25555,1.2557,46000000.0
2008-12-10 18:56:00,1.2557,1.2558,1.2557,1.25575,12600000.0
2008-12-10 18:57:00,1.25575,1.25585,1.2553,1.25545,27600000.0
2008-12-10 18:58:00,1.2552,1.25565,1.2552,1.2556,16000000.0
2008-12-10 18:59:00,1.25555,1.25565,1.2553,1.25545,40200000.0
2008-12-10 19:00:00,1.2555,1.2557,1.25535,1.2557,129200000.0
2008-12-10 19:01:00,1.25575,1.25575,1.25475,1.255,83400000.0
2008-12-10 19:02:00,1.2551,1.2551,1.25475,1.25475,39400000.0
2008-12-10 19:03:00,1.25475,1.25475,1.2543,1.2543,51800000.0
2008-12-10 19:04:00,1.2543,1.2547,1.254,1.2545,53800000.0
2008-12-10 19:05:00,1.25455,1.25465,1.25415,1.25425,27400000.0
2008-12-10 19:06:00,1.25405,1.25405,1.2532,1.25345,127800000.0
2008-12-10 19:07:00,1.25345,1.2535,1.2527,1.2528,75200000.0
2008-12-10 19:08:00,1.2529,1.25355,1.2528,1.25355,84400000.0
2008-12-10 19:09:00,1.25355,1.25415,1.25345,1.25405,52600000.0
2008-12-10 19:10:00,1.254,1.2558,1.254,1.2558,127000000.0
2008-12-10 19:11:00,1.25605,1.25605,1.25495,1.25495,252800000.0
2008-12-10 19:12:00,1.25495,1.2556,1.2547,1.2556,100200000.0
2008-12-10 19:13:00,1.2558,1.25605,1.2554,1.25555,44200000.0
2008-12-10 19:14:00,1.25555,1.25605,1.25535,1.25605,27000000.0
2008-12-10 19:15:00,1.25605,1.2568,1.256,1.2563,132200000.0
2008-12-10 19:16:00,1.2564,1.25695,1.25615,1.2566,139200000.0
2008-12-10 19:17:00,1.2566,1.2566,1.2562,1.25645,96000000.0
2008-12-10 19:18:00,1.25645,1.25695,1.25645,1.2566,56000000.0
2008-12-10 19:19:00,1.2565,1.2569,1.25595,1.256,173599994.0
2008-12-10 19:20:00,1.25555,1.25585,1.25555,1.25575,16200000.0
2008-12-10 19:21:00,1.25595,1.2567,1.25575,1.2567,105600000.0
2008-12-10 19:22:00,1.257,1.257,1.2561,1.25615,93200000.0
2008-12-10 19:23:00,1.2562,1.2568,1.2561,1.2568,153800000.0
2008-12-10 19:24:00,1.2569,1.25715,1.25655,1.25715,70400000.0
2008-12-10 19:25:00,1.25715,1.2576,1.25715,1.25755,121000000.0
2008-12-10 19:26:00,1.2575,1.258,1.2573,1.25755,65000000.0
2008-12-10 19:27:00,1.25765,1.2581,1.25755,1.2578,109600000.0
2008-12-10 19:28:00,1.2578,1.25795,1.2576,1.25775,300400001.0
2008-12-10 19:29:00,1.25785,1.25805,1.25775,1.258,23600000.0
2008-12-10 19:30:00,1.258,1.25805,1.258,1.25805,10400000.0
2008-12-10 19:31:00,1.25815,1.2582,1.2579,1.25795,35800000.0
2008-12-10 19:32:00,1.25795,1.2592,1.2579,1.25915,88200000.0
2008-12-10 19:33:00,1.25915,1.25945,1.25915,1.2593,38600000.0
2008-12-10 19:34:00,1.2593,1.2598,1.2592,1.2593,52400000.0
2008-12-10 19:35:00,1.2593,1.2594,1.2592,1.2594,24400000.0
2008-12-10 19:36:00,1.25935,1.25935,1.2593,1.2593,5400000.0
2008-12-10 19:37:00,1.25935,1.2595,1.25925,1.2593,28000000.0
2008-12-10 19:38:00,1.2593,1.25935,1.2589,1.25905,77000000.0
2008-12-10 19:39:00,1.25915,1.25925,1.25895,1.25915,23000000.0
2008-12-10 19:40:00,1.2591,1.2591,1.2583,1.2584,59000000.0
2008-12-10 19:41:00,1.2584,1.25845,1.25835,1.25835,12400000.0
2008-12-10 19:42:00,1.25835,1.25835,1.2564,1.25705,204000000.0
2008-12-10 19:43:00,1.257,1.2573,1.25695,1.25715,81000000.0
2008-12-10 19:44:00,1.25725,1.25745,1.2569,1.2569,23800000.0
2008-12-10 19:45:00,1.25695,1.25695,1.2555,1.256,108400000.0
2008-12-10 19:46:00,1.256,1.256,1.2556,1.25565,54800000.0
2008-12-10 19:47:00,1.2556,1.2556,1.2556,1.2556,3400000.0
2008-12-10 19:48:00,1.2556,1.2559,1.2556,1.25585,20400000.0
2008-12-10 19:49:00,1.2558,1.256,1.25575,1.25575,24400000.0
2008-12-10 19:50:00,1.2558,1.2558,1.25555,1.25555,17600000.0
2008-12-10 19:51:00,1.25545,1.25545,1.2552,1.25525,49600000.0
2008-12-10 19:52:00,1.25515,1.25535,1.25515,1.2552,27400000.0
2008-12-10 19:53:00,1.2552,1.25525,1.255,1.25525,35400000.0
2008-12-10 19:54:00,1.25525,1.2556,1.2552,1.2556,17000000.0
2008-12-10 19:55:00,1.25555,1.25585,1.25555,1.25555,48600000.0
2008-12-10 19:56:00,1.25555,1.25615,1.25525,1.25615,64600000.0
2008-12-10 19:57:00,1.2561,1.2561,1.2556,1.2559,62400000.0
2008-12-10 19:58:00,1.25595,1.25645,1.25595,1.25645,27400000.0
2008-12-10 19:59:00,1.25645,1.2567,1.25645,1.2567,52800000.0
2008-12-10 20:00:00,1.25675,1.25675,1.25605,1.2562,128600000.0
2008-12-10 20:01:00,1.2562,1.2562,1.25565,1.25585,117800000.0
2008-12-10 20:02:00,1.25585,1.25595,1.25585,1.25595,6000000.0
2008-12-10 20:03:00,1.25585,1.2559,1.25575,1.2559,12000000.0
2008-12-10 20:04:00,1.25595,1.2563,1.2557,1.25625,55800000.0
2008-12-10 20:05:00,1.2562,1.2564,1.25615,1.25615,41000000.0
2008-12-10 20:06:00,1.25615,1.2563,1.2557,1.256,54400000.0
2008-12-10 20:07:00,1.256,1.2561,1.2556,1.25585,46800000.0
2008-12-10 20:08:00,1.2559,1.2559,1.2558,1.2558,8000000.0
2008-12-10 20:09:00,1.2558,1.2558,1.2556,1.25575,22200000.0
2008-12-10 20:10:00,1.2558,1.25595,1.25535,1.25545,73200000.0
2008-12-10 20:11:00,1.25545,1.25545,1.25515,1.2552,71800000.0
2008-12-10 20:12:00,1.2552,1.2552,1.2545,1.2549,94600000.0
2008-12-10 20:13:00,1.25495,1.25495,1.25455,1.25475,94800000.0
2008-12-10 20:14:00,1.25475,1.25475,1.2546,1.2547,46000000.0
2008-12-10 20:15:00,1.2547,1.2547,1.2532,1.2532,51200000.0
2008-12-10 20:16:00,1.2532,1.2534,1.2527,1.25325,112600000.0
2008-12-10 20:17:00,1.25325,1.2538,1.25325,1.25345,59000000.0
2008-12-10 20:18:00,1.2534,1.2547,1.2533,1.25465,105000000.0
2008-12-10 20:19:00,1.2546,1.25535,1.2546,1.25465,115600000.0
2008-12-10 20:20:00,1.2547,1.25475,1.2543,1.25445,27000000.0
2008-12-10 20:21:00,1.25455,1.2546,1.25455,1.2546,3000000.0
2008-12-10 20:22:00,1.25465,1.2547,1.2543,1.2545,60200000.0
2008-12-10 20:23:00,1.2545,1.2545,1.2544,1.2544,7200000.0
2008-12-10 20:24:00,1.2544,1.2545,1.25405,1.2545,64800000.0
2008-12-10 20:25:00,1.25455,1.25455,1.2544,1.2544,19200000.0
2008-12-10 20:26:00,1.25445,1.2546,1.25445,1.2546,14200000.0
2008-12-10 20:27:00,1.25455,1.2556,1.25455,1.25515,60400000.0
2008-12-10 20:28:00,1.2551,1.25545,1.255,1.25525,53800000.0
2008-12-10 20:29:00,1.25525,1.25535,1.25525,1.25535,28400000.0
2008-12-10 20:30:00,1.25535,1.25545,1.25535,1.25545,4800000.0
2008-12-10 20:31:00,1.2554,1.25545,1.25505,1.25505,40600000.0
2008-12-10 20:32:00,1.255,1.2554,1.2547,1.2549,52000000.0
2008-12-10 20:33:00,1.2549,1.255,1.25475,1.25495,66400000.0
2008-12-10 20:34:00,1.255,1.25525,1.25485,1.25515,61400000.0
2008-12-10 20:35:00,1.25515,1.25515,1.2538,1.25415,64400000.0
2008-12-10 20:36:00,1.25425,1.25495,1.25415,1.25495,117000000.0
2008-12-10 20:37:00,1.25485,1.25485,1.2547,1.2547,13400000.0
2008-12-10 20:38:00,1.255,1.2566,1.25495,1.2566,66400000.0
2008-12-10 20:39:00,1.25635,1.2571,1.25635,1.25665,69000000.0
2008-12-10 20:40:00,1.25665,1.2578,1.2566,1.25755,65200000.0
2008-12-10 20:41:00,1.2575,1.25815,1.2575,1.25795,76800000.0
2008-12-10 20:42:00,1.25795,1.2581,1.25795,1.258,13600000.0
2008-12-10 20:43:00,1.25795,1.25795,1.25715,1.25715,72400000.0
2008-12-10 20:44:00,1.25725,1.2576,1.2558,1.2571,144600000.0
2008-12-10 20:45:00,1.25705,1.25735,1.25695,1.25695,52000000.0
2008-12-10 20:46:00,1.257,1.25755,1.257,1.2573,43200000.0
2008-12-10 20:47:00,1.25735,1.2582,1.2572,1.25795,106600000.0
2008-12-10 20:48:00,1.25795,1.25805,1.2576,1.25785,85600000.0
2008-12-10 20:49:00,1.2579,1.25845,1.2574,1.25845,142600000.0
2008-12-10 20:50:00,1.2586,1.25945,1.25825,1.25925,134200000.0
2008-12-10 20:51:00,1.25925,1.25925,1.25855,1.2587,44000000.0
2008-12-10 20:52:00,1.25875,1.2598,1.2587,1.25975,110600000.0
2008-12-10 20:53:00,1.2598,1.26,1.2598,1.25985,85200000.0
2008-12-10 20:54:00,1.2598,1.2599,1.2598,1.2599,38000000.0
2008-12-10 20:55:00,1.2599,1.2601,1.25985,1.26,52200000.0
2008-12-10 20:56:00,1.25995,1.2601,1.25995,1.26,30800000.0
2008-12-10 20:57:00,1.26,1.26085,1.26,1.2604,127800000.0
2008-12-10 20:58:00,1.2604,1.2604,1.25955,1.25955,112200000.0
2008-12-10 20:59:00,1.25955,1.25975,1.2591,1.2592,115400000.0
2008-12-10 21:00:00,1.2592,1.2596,1.2592,1.2596,78000000.0
2008-12-10 21:01:00,1.2596,1.2597,1.25935,1.2597,73000000.0
2008-12-10 21:02:00,1.2597,1.26015,1.25945,1.2597,148600000.0
2008-12-10 21:03:00,1.25985,1.25995,1.25935,1.25945,59200000.0
2008-12-10 21:04:00,1.2594,1.25995,1.2594,1.25985,29400000.0
2008-12-10 21:05:00,1.25985,1.25985,1.25985,1.25985,34400000.0
2008-12-10 21:06:00,1.25985,1.2599,1.2597,1.2597,50600000.0
2008-12-10 21:07:00,1.2595,1.25965,1.2593,1.2595,15400000.0
2008-12-10 21:08:00,1.2597,1.25985,1.2595,1.2595,47400000.0
2008-12-10 21:09:00,1.25955,1.25955,1.2595,1.2595,42800000.0
2008-12-10 21:10:00,1.25945,1.2597,1.25945,1.25965,31200000.0
2008-12-10 21:11:00,1.25965,1.2597,1.25945,1.25945,105800000.0
2008-12-10 21:12:00,1.2595,1.25965,1.25945,1.25965,29000000.0
2008-12-10 21:13:00,1.2598,1.25985,1.25975,1.25975,9600000.0
2008-12-10 21:14:00,1.2597,1.26,1.25965,1.2597,65000000.0
2008-12-10 21:15:00,1.2597,1.2602,1.2597,1.2599,54000000.0
2008-12-10 21:16:00,1.2601,1.26065,1.2599,1.2601,141200000.0
2008-12-10 21:17:00,1.26015,1.2603,1.2598,1.2599,134800000.0
2008-12-10 21:18:00,1.2599,1.26055,1.2597,1.26015,68000000.0
2008-12-10 21:19:00,1.2602,1.2603,1.2598,1.25995,52400000.0
2008-12-10 21:20:00,1.2599,1.26095,1.2599,1.26055,186000000.0
2008-12-10 21:21:00,1.2606,1.26255,1.26055,1.26255,75600000.0
2008-12-10 21:22:00,1.26255,1.26255,1.2619,1.26205,20600000.0
2008-12-10 21:23:00,1.26205,1.2638,1.26205,1.26365,153200000.0
2008-12-10 21:24:00,1.2637,1.26425,1.26355,1.2641,134600000.0
2008-12-10 21:25:00,1.2641,1.2643,1.26305,1.2633,199400000.0
2008-12-10 21:26:00,1.2632,1.2634,1.2629,1.263,80800000.0
2008-12-10 21:27:00,1.26305,1.2634,1.26295,1.26305,137000000.0
2008-12-10 21:28:00,1.26305,1.26305,1.2629,1.26295,73200000.0
2008-12-10 21:29:00,1.26295,1.263,1.26255,1.26265,154400000.0
2008-12-10 21:30:00,1.26265,1.2639,1.26265,1.26345,130400000.0
2008-12-10 21:31:00,1.2635,1.2643,1.2634,1.2635,43400000.0
2008-12-10 21:32:00,1.26345,1.26345,1.2626,1.2626,61200000.0
2008-12-10 21:33:00,1.26265,1.2632,1.26265,1.26295,64000000.0
2008-12-10 21:34:00,1.26295,1.26315,1.26285,1.26295,102200000.0
2008-12-10 21:35:00,1.263,1.263,1.2627,1.26275,78600000.0
2008-12-10 21:36:00,1.2628,1.2631,1.2627,1.2627,26200000.0
2008-12-10 21:37:00,1.2627,1.2627,1.2622,1.2624,180200000.0
2008-12-10 21:38:00,1.2625,1.2625,1.2623,1.2623,57600000.0
2008-12-10 21:39:00,1.2622,1.2625,1.2622,1.26245,37600000.0
2008-12-10 21:40:00,1.26245,1.2627,1.26245,1.2625,60800000.0
2008-12-10 21:41:00,1.2625,1.26265,1.2625,1.2625,47200000.0
2008-12-10 21:42:00,1.2625,1.26255,1.2624,1.2624,18800000.0
2008-12-10 21:43:00,1.2624,1.2624,1.2623,1.2624,6600000.0
2008-12-10 21:44:00,1.2624,1.2624,1.2623,1.2623,35000000.0
2008-12-10 21:45:00,1.2623,1.2625,1.2616,1.26175,36800000.0
2008-12-10 21:46:00,1.2618,1.2619,1.2614,1.2616,122600000.0
2008-12-10 21:47:00,1.2616,1.2616,1.26135,1.26135,30400000.0
2008-12-10 21:48:00,1.2613,1.26185,1.2613,1.26185,58600000.0
2008-12-10 21:49:00,1.26185,1.2621,1.2618,1.2621,28200000.0
2008-12-10 21:50:00,1.26215,1.2629,1.26215,1.26265,27600000.0
2008-12-10 21:51:00,1.26265,1.26265,1.26205,1.26205,103800000.0
2008-12-10 21:52:00,1.26205,1.26205,1.2618,1.26195,22400000.0
2008-12-10 21:53:00,1.26155,1.26174,1.26133,1.2615,17400000.0
2008-12-10 21:54:00,1.26195,1.26195,1.26195,1.26195,1000000.0
2008-12-10 21:55:00,1.2619,1.2619,1.2617,1.2617,10200000.0
2008-12-10 21:56:00,1.2617,1.26175,1.2611,1.2611,63000000.0
2008-12-10 21:57:00,1.2609,1.2609,1.2597,1.25995,109400000.0
2008-12-10 21:58:00,1.26,1.2604,1.2599,1.26015,158200000.0
2008-12-10 21:59:00,1.2601,1.26085,1.26005,1.26075,68000000.0
2008-12-10 22:00:00,1.26075,1.26075,1.26025,1.2606,45400000.0
2008-12-10 22:01:00,1.26045,1.26045,1.26025,1.2603,22400000.0
2008-12-10 22:02:00,1.2603,1.2603,1.2603,1.2603,3200000.0
2008-12-10 22:03:00,1.2603,1.2603,1.2601,1.2601,4200000.0
2008-12-10 22:04:00,1.26015,1.2603,1.26015,1.2603,16000000.0
2008-12-10 22:05:00,1.26035,1.26035,1.26025,1.26025,7000000.0
2008-12-10 22:06:00,1.26025,1.26055,1.26005,1.26055,26400000.0
2008-12-10 22:07:00,1.26055,1.26055,1.25965,1.25975,67200000.0
2008-12-10 22:08:00,1.25975,1.26005,1.2585,1.2586,156000000.0
2008-12-10 22:09:00,1.2586,1.2591,1.25835,1.25905,118000000.0
2008-12-10 22:10:00,1.25905,1.25905,1.25865,1.25875,54800000.0
2008-12-10 22:11:00,1.2588,1.25885,1.2584,1.2587,52600000.0
2008-12-10 22:12:00,1.25865,1.2587,1.2575,1.25855,111000000.0
2008-12-10 22:13:00,1.25855,1.2589,1.2585,1.25865,157200000.0
2008-12-10 22:14:00,1.25865,1.2591,1.2585,1.2585,118600000.0
2008-12-10 22:15:00,1.25865,1.25875,1.25835,1.2586,67400000.0
2008-12-10 22:16:00,1.25865,1.25865,1.2585,1.25855,17800000.0
2008-12-10 22:17:00,1.25855,1.2588,1.2584,1.2588,105600000.0
2008-12-10 22:18:00,1.2588,1.2589,1.2585,1.2589,106200000.0
2008-12-10 22:19:00,1.25895,1.25895,1.2589,1.2589,35000000.0
2008-12-10 22:20:00,1.2589,1.2599,1.2589,1.2599,50800000.0
2008-12-10 22:21:00,1.25985,1.26,1.2595,1.2599,46400000.0
2008-12-10 22:22:00,1.2599,1.2601,1.25965,1.25985,165600000.0
2008-12-10 22:23:00,1.26005,1.26005,1.2596,1.25965,48400000.0
2008-12-10 22:24:00,1.2596,1.2596,1.25935,1.2596,28200000.0
2008-12-10 22:25:00,1.2596,1.2596,1.25935,1.2594,13400000.0
2008-12-10 22:26:00,1.2596,1.2599,1.25945,1.2599,56000000.0
2008-12-10 22:27:00,1.26005,1.261,1.26005,1.2608,39000000.0
2008-12-10 22:28:00,1.26085,1.26085,1.2606,1.2606,10000000.0
2008-12-10 22:29:00,1.2606,1.2606,1.25965,1.25975,97600000.0
2008-12-10 22:30:00,1.2598,1.26,1.2591,1.25955,72200000.0
2008-12-10 22:31:00,1.2597,1.2602,1.25935,1.2602,80600000.0
2008-12-10 22:32:00,1.2601,1.26065,1.26005,1.26005,43200000.0
2008-12-10 22:33:00,1.26005,1.2605,1.26,1.26045,21800000.0
2008-12-10 22:34:00,1.2605,1.2605,1.25975,1.2598,39800000.0
2008-12-10 22:35:00,1.2599,1.25995,1.2594,1.2597,99000000.0
2008-12-10 22:36:00,1.2597,1.26075,1.25955,1.2603,125000000.0
2008-12-10 22:37:00,1.2604,1.2609,1.2602,1.2602,72800000.0
2008-12-10 22:38:00,1.2602,1.26025,1.2602,1.26025,4200000.0
2008-12-10 22:39:00,1.26025,1.2607,1.2602,1.2607,12600000.0
2008-12-10 22:40:00,1.26085,1.26085,1.2602,1.2602,31600000.0
2008-12-10 22:41:00,1.26025,1.2606,1.26025,1.2605,11200000.0
2008-12-10 22:42:00,1.26055,1.26055,1.2601,1.2601,129600000.0
2008-12-10 22:43:00,1.2601,1.2601,1.25985,1.2601,79000000.0
2008-12-10 22:44:00,1.25975,1.25993,1.25957,1.25957,44000000.0
2008-12-10 22:45:00,1.26015,1.26015,1.26015,1.26015,1000000.0
2008-12-10 22:46:00,1.25995,1.26005,1.25975,1.25995,51000000.0
2008-12-10 22:47:00,1.25995,1.25995,1.2596,1.2596,17400000.0
2008-12-10 22:48:00,1.25975,1.25995,1.25975,1.2599,53400000.0
2008-12-10 22:49:00,1.26,1.26,1.2599,1.2599,54600000.0
2008-12-10 22:50:00,1.2599,1.25995,1.2599,1.25995,7000000.0
2008-12-10 22:51:00,1.25995,1.26015,1.25995,1.2601,111800000.0
2008-12-10 22:52:00,1.2601,1.2601,1.2598,1.25985,49400000.0
2008-12-10 22:53:00,1.25985,1.2599,1.2598,1.25985,42000000.0
2008-12-10 22:54:00,1.25985,1.2605,1.25985,1.26,72200000.0
2008-12-10 22:55:00,1.26005,1.2603,1.2597,1.25975,76000000.0
2008-12-10 22:56:00,1.2597,1.2598,1.25965,1.2598,17600000.0
2008-12-10 22:57:00,1.25985,1.26015,1.25985,1.26015,33600000.0
2008-12-10 22:58:00,1.26015,1.26015,1.259,1.25935,179800000.0
2008-12-10 22:59:00,1.25935,1.2594,1.2587,1.2593,93000000.0
2008-12-10 23:00:00,1.25925,1.25985,1.2592,1.2594,84400000.0
2008-12-10 23:01:00,1.25945,1.2598,1.25935,1.25945,107000000.0
2008-12-10 23:02:00,1.25945,1.25945,1.25915,1.2592,68600000.0
2008-12-10 23:03:00,1.2592,1.2592,1.2588,1.2589,53000000.0
2008-12-10 23:04:00,1.2589,1.2589,1.2585,1.25855,40800000.0
2008-12-10 23:05:00,1.25855,1.2586,1.2583,1.2585,56600000.0
2008-12-10 23:06:00,1.2586,1.2587,1.25855,1.25865,78800000.0
2008-12-10 23:07:00,1.25865,1.25875,1.25855,1.25865,97400000.0
2008-12-10 23:08:00,1.25865,1.2588,1.2586,1.25865,55800000.0
2008-12-10 23:09:00,1.25865,1.2587,1.25865,1.25865,12600000.0
2008-12-10 23:10:00,1.25865,1.2589,1.25845,1.2589,44200000.0
2008-12-10 23:11:00,1.25885,1.2596,1.25875,1.259,38000000.0
2008-12-10 23:12:00,1.259,1.259,1.25895,1.25895,2000000.0
2008-12-10 23:13:00,1.259,1.259,1.259,1.259,1000000.0
2008-12-10 23:14:00,1.25905,1.2594,1.25885,1.25885,7000000.0
2008-12-10 23:15:00,1.259,1.259,1.2589,1.259,8000000.0
2008-12-10 23:16:00,1.25905,1.25905,1.25905,1.25905,13200000.0
2008-12-10 23:17:00,1.25905,1.25905,1.25905,1.25905,8000000.0
2008-12-10 23:18:00,1.25905,1.25905,1.2589,1.2589,18400000.0
2008-12-10 23:19:00,1.2589,1.25895,1.2589,1.25895,5000000.0
2008-12-10 23:20:00,1.25895,1.259,1.2587,1.259,13600000.0
2008-12-10 23:21:00,1.25915,1.25945,1.25875,1.25905,73800000.0
2008-12-10 23:22:00,1.25915,1.25945,1.25915,1.2592,31200000.0
2008-12-10 23:23:00,1.25925,1.2596,1.25905,1.25935,72800000.0
2008-12-10 23:24:00,1.2595,1.25965,1.2593,1.2593,44400000.0
2008-12-10 23:25:00,1.2592,1.2595,1.2592,1.2595,42200000.0
2008-12-10 23:26:00,1.25955,1.26015,1.25955,1.2599,105400000.0
2008-12-10 23:27:00,1.2598,1.2599,1.25955,1.2597,103200000.0
2008-12-10 23:28:00,1.25975,1.25975,1.25965,1.25965,5000000.0
2008-12-10 23:29:00,1.25955,1.25955,1.25875,1.25875,13200000.0
2008-12-10 23:30:00,1.259,1.25925,1.259,1.2591,12600000.0
2008-12-10 23:31:00,1.2592,1.25935,1.2592,1.25935,3000000.0
2008-12-10 23:32:00,1.25917,1.25925,1.25878,1.25918,43000000.0
2008-12-10 23:33:00,1.2592,1.2593,1.25915,1.25915,9000000.0
2008-12-10 23:34:00,1.25915,1.25915,1.25855,1.25875,61400000.0
2008-12-10 23:35:00,1.25875,1.25895,1.25835,1.25875,44400000.0
2008-12-10 23:36:00,1.2588,1.2589,1.25855,1.25855,19800000.0
2008-12-10 23:37:00,1.2586,1.25875,1.25855,1.25855,14000000.0
2008-12-10 23:38:00,1.2586,1.2586,1.2586,1.2586,1000000.0
2008-12-10 23:39:00,1.25865,1.25885,1.2586,1.25885,44800000.0
2008-12-10 23:40:00,1.25885,1.2591,1.25885,1.2591,71600000.0
2008-12-10 23:41:00,1.2591,1.25945,1.259,1.25945,70200000.0
2008-12-10 23:42:00,1.2594,1.25955,1.25895,1.25925,80000000.0
2008-12-10 23:43:00,1.25925,1.26015,1.259,1.25915,43500000.0
2008-12-10 23:44:00,1.25915,1.2595,1.25915,1.25925,17400000.0
2008-12-10 23:45:00,1.2594,1.2595,1.2593,1.2593,22000000.0
2008-12-10 23:46:00,1.2593,1.2593,1.2582,1.2582,38200000.0
2008-12-10 23:47:00,1.2585,1.2587,1.2582,1.2586,37600000.0
2008-12-10 23:48:00,1.25845,1.25848,1.25813,1.25813,44000000.0
2008-12-10 23:49:00,1.2586,1.2587,1.25835,1.25835,119800000.0
2008-12-10 23:50:00,1.2584,1.2588,1.2578,1.2579,52200000.0
2008-12-10 23:51:00,1.2586,1.2586,1.2576,1.2576,45200000.0
2008-12-10 23:52:00,1.25785,1.258,1.25735,1.25765,12000000.0
2008-12-10 23:53:00,1.25775,1.2584,1.25765,1.2577,16600000.0
2008-12-10 23:54:00,1.2578,1.2579,1.2578,1.2579,12200000.0
2008-12-10 23:55:00,1.2579,1.2579,1.2571,1.2571,50600000.0
2008-12-10 23:56:00,1.2571,1.2571,1.2571,1.2571,3200000.0
2008-12-10 23:57:00,1.2572,1.2577,1.2572,1.25735,22600000.0
2008-12-10 23:58:00,1.25715,1.2574,1.257,1.257,18000000.0
2008-12-10 23:59:00,1.25705,1.2571,1.25635,1.25635,63400000.0
2008-12-11 00:00:00,1.25645,1.25685,1.25645,1.25675,21000000.0
2008-12-11 00:01:00,1.25655,1.25655,1.2563,1.2563,6000000.0
2008-12-11 00:02:00,1.2566,1.2566,1.2565,1.2565,6000000.0
2008-12-11 00:03:00,1.2563,1.2563,1.2563,1.2563,2400000.0
2008-12-11 00:04:00,1.25635,1.2565,1.25635,1.2565,9000000.0
2008-12-11 00:05:00,1.25655,1.25655,1.25655,1.25655,8000000.0
2008-12-11 00:06:00,1.25655,1.25665,1.25625,1.2564,31000000.0
2008-12-11 00:07:00,1.25645,1.25655,1.25635,1.25655,16200000.0
2008-12-11 00:08:00,1.25655,1.25655,1.2563,1.2563,10600000.0
2008-12-11 00:09:00,1.25625,1.25625,1.25625,1.25625,1200000.0
2008-12-11 00:10:00,1.25625,1.25625,1.2562,1.2562,2200000.0
2008-12-11 00:11:00,1.2562,1.2562,1.25595,1.25595,4200000.0
2008-12-11 00:12:00,1.25593,1.25593,1.25589,1.25589,2000000.0
2008-12-11 00:13:00,1.2561,1.25625,1.25605,1.2561,9000000.0
2008-12-11 00:14:00,1.2561,1.2561,1.2561,1.2561,1000000.0
2008-12-11 00:15:00,1.2561,1.2561,1.2558,1.25595,39200000.0
2008-12-11 00:16:00,1.2559,1.256,1.2559,1.2559,51200000.0
2008-12-11 00:17:00,1.256,1.256,1.25575,1.25595,59200000.0
2008-12-11 00:18:00,1.25575,1.25635,1.25545,1.2563,28200000.0
2008-12-11 00:19:00,1.2563,1.2563,1.25595,1.2562,10600000.0
2008-12-11 00:20:00,1.25625,1.2563,1.25605,1.2563,17600000.0
2008-12-11 00:21:00,1.25635,1.25635,1.25605,1.2563,18400000.0
2008-12-11 00:22:00,1.25635,1.25635,1.25595,1.25615,8200000.0
2008-12-11 00:23:00,1.25615,1.2563,1.25585,1.2559,27800000.0
2008-12-11 00:24:00,1.2561,1.25615,1.2561,1.25615,9600000.0
2008-12-11 00:25:00,1.2561,1.2562,1.25605,1.2562,17800000.0
2008-12-11 00:26:00,1.25625,1.2564,1.25605,1.2564,31200000.0
2008-12-11 00:27:00,1.2564,1.2566,1.2564,1.2565,12000000.0
2008-12-11 00:28:00,1.2565,1.2571,1.25625,1.25625,15800000.0
2008-12-11 00:29:00,1.2564,1.2576,1.2564,1.2576,16400000.0
2008-12-11 00:30:00,1.2578,1.25785,1.2578,1.25785,8200000.0
2008-12-11 00:31:00,1.25785,1.258,1.25785,1.258,12000000.0
2008-12-11 00:32:00,1.25815,1.2582,1.258,1.25805,22800000.0
2008-12-11 00:33:00,1.25815,1.25815,1.2578,1.25805,14400000.0
2008-12-11 00:34:00,1.25805,1.25805,1.2578,1.2578,9200000.0
2008-12-11 00:35:00,1.25785,1.25785,1.25785,1.25785,2600000.0
2008-12-11 00:36:00,1.25785,1.25785,1.2575,1.2575,38400000.0
2008-12-11 00:37:00,1.2576,1.2576,1.2574,1.25755,4000000.0
2008-12-11 00:38:00,1.25735,1.2577,1.25735,1.2577,16800000.0
2008-12-11 00:39:00,1.25785,1.2579,1.2576,1.2576,11600000.0
2008-12-11 00:40:00,1.2576,1.2576,1.2576,1.2576,14200000.0
2008-12-11 00:41:00,1.2576,1.25795,1.2576,1.25795,10600000.0
2008-12-11 00:42:00,1.2579,1.2579,1.2576,1.2576,6000000.0
2008-12-11 00:43:00,1.25775,1.25785,1.2576,1.25785,8200000.0
2008-12-11 00:44:00,1.25795,1.25895,1.25785,1.2581,16000000.0
2008-12-11 00:45:00,1.2581,1.2582,1.2581,1.2582,3000000.0
2008-12-11 00:46:00,1.25835,1.25835,1.25835,1.25835,8200000.0
2008-12-11 00:47:00,1.25815,1.25815,1.2563,1.258,14500000.0
2008-12-11 00:48:00,1.2581,1.2582,1.2578,1.25815,10400000.0
2008-12-11 00:49:00,1.25815,1.25815,1.25785,1.25785,8200000.0
2008-12-11 00:50:00,1.2578,1.25815,1.2578,1.25815,11000000.0
2008-12-11 00:51:00,1.25815,1.25815,1.25775,1.25805,18200000.0
2008-12-11 00:52:00,1.25815,1.25815,1.2577,1.2581,19200000.0
2008-12-11 00:53:00,1.25815,1.25815,1.2577,1.25785,9000000.0
2008-12-11 00:54:00,1.2581,1.25815,1.2581,1.25815,9600000.0
2008-12-11 00:55:00,1.25815,1.25835,1.25815,1.25835,9600000.0
2008-12-11 00:56:00,1.25835,1.25845,1.25785,1.25785,17000000.0
2008-12-11 00:57:00,1.258,1.258,1.258,1.258,1600000.0
2008-12-11 00:58:00,1.25815,1.25915,1.25815,1.25915,25900000.0
2008-12-11 00:59:00,1.25935,1.26065,1.25935,1.26065,68800000.0
2008-12-11 01:00:00,1.2606,1.26075,1.26,1.2601,125200000.0
2008-12-11 01:01:00,1.2601,1.2601,1.25975,1.25985,13600000.0
2008-12-11 01:02:00,1.25985,1.25985,1.2588,1.25905,23400000.0
2008-12-11 01:03:00,1.25935,1.2594,1.2592,1.25935,27000000.0
2008-12-11 01:04:00,1.25935,1.25935,1.2589,1.2589,8600000.0
2008-12-11 01:05:00,1.2588,1.2588,1.25825,1.2584,36900000.0
2008-12-11 01:06:00,1.25825,1.2585,1.25825,1.2585,5000000.0
2008-12-11 01:07:00,1.2588,1.25885,1.258,1.2582,39200000.0
2008-12-11 01:08:00,1.25805,1.2597,1.25735,1.2577,56600000.0
2008-12-11 01:09:00,1.2578,1.25885,1.2578,1.25825,26800000.0
2008-12-11 01:10:00,1.2577,1.25785,1.2577,1.25785,9600000.0
2008-12-11 01:11:00,1.25785,1.25795,1.25765,1.2579,17600000.0
2008-12-11 01:12:00,1.258,1.258,1.2576,1.2576,10200000.0
2008-12-11 01:13:00,1.2577,1.2578,1.2577,1.2577,17400000.0
2008-12-11 01:14:00,1.2578,1.2579,1.2578,1.2579,13000000.0
2008-12-11 01:15:00,1.2579,1.25815,1.2571,1.2577,29200000.0
2008-12-11 01:16:00,1.2577,1.2579,1.25645,1.2572,98400000.0
2008-12-11 01:17:00,1.2572,1.2572,1.2566,1.2566,4000000.0
2008-12-11 01:18:00,1.2567,1.2567,1.2567,1.2567,1600000.0
2008-12-11 01:19:00,1.2567,1.25715,1.2567,1.2567,33800000.0
2008-12-11 01:20:00,1.25675,1.25685,1.25675,1.25685,51600000.0
2008-12-11 01:21:00,1.25685,1.25695,1.25685,1.25685,21400000.0
2008-12-11 01:22:00,1.25685,1.25695,1.25685,1.25685,5800000.0
2008-12-11 01:23:00,1.25695,1.25695,1.25685,1.25685,3400000.0
2008-12-11 01:24:00,1.25695,1.25695,1.25685,1.25685,3400000.0
2008-12-11 01:25:00,1.25695,1.25695,1.25695,1.25695,1000000.0
2008-12-11 01:26:00,1.25685,1.257,1.2568,1.257,5400000.0
2008-12-11 01:27:00,1.2568,1.25695,1.2568,1.25695,2000000.0
2008-12-11 01:28:00,1.2568,1.2568,1.2568,1.2568,1000000.0
2008-12-11 01:29:00,1.25695,1.25765,1.25655,1.25765,47400000.0
2008-12-11 01:30:00,1.25765,1.25765,1.257,1.25715,25000000.0
2008-12-11 01:31:00,1.25715,1.25715,1.25715,1.25715,4800000.0
2008-12-11 01:32:00,1.25715,1.25715,1.25715,1.25715,4800000.0
2008-12-11 01:33:00,1.25715,1.25715,1.25715,1.25715,2400000.0
2008-12-11 01:34:00,1.25715,1.25715,1.25715,1.25715,4800000.0
2008-12-11 01:35:00,1.25715,1.25715,1.2569,1.2571,5800000.0
2008-12-11 01:36:00,1.25715,1.25715,1.25655,1.25655,12200000.0
2008-12-11 01:37:00,1.25665,1.2567,1.25665,1.2567,3400000.0
2008-12-11 01:38:00,1.25665,1.257,1.2565,1.25665,19800000.0
2008-12-11 01:39:00,1.25665,1.25665,1.2557,1.25595,45400000.0
2008-12-11 01:40:00,1.25595,1.25605,1.25595,1.256,15000000.0
2008-12-11 01:41:00,1.256,1.256,1.25575,1.25575,4000000.0
2008-12-11 01:42:00,1.25605,1.25685,1.25605,1.25645,52000000.0
2008-12-11 01:43:00,1.2566,1.25665,1.2566,1.25665,8200000.0
2008-12-11 01:44:00,1.25665,1.25665,1.25665,1.25665,7200000.0
2008-12-11 01:45:00,1.25665,1.25665,1.25665,1.25665,4800000.0
2008-12-11 01:46:00,1.25665,1.25665,1.25665,1.25665,4800000.0
2008-12-11 01:47:00,1.25665,1.25665,1.25665,1.25665,4800000.0
2008-12-11 01:48:00,1.25655,1.25655,1.25635,1.2565,5200000.0
2008-12-11 01:49:00,1.25635,1.2565,1.25635,1.2565,4200000.0
2008-12-11 01:50:00,1.25655,1.25655,1.25655,1.25655,1000000.0
2008-12-11 01:51:00,1.2565,1.2567,1.2565,1.2567,8000000.0
2008-12-11 01:52:00,1.25665,1.25665,1.25665,1.25665,9600000.0
2008-12-11 01:53:00,1.25665,1.25695,1.25655,1.25665,17200000.0
2008-12-11 01:54:00,1.25665,1.25665,1.25665,1.25665,7200000.0
2008-12-11 01:55:00,1.25665,1.25695,1.25665,1.25695,7200000.0
2008-12-11 01:56:00,1.2571,1.2571,1.2565,1.25665,25800000.0
2008-12-11 01:57:00,1.25655,1.25655,1.25655,1.25655,2400000.0
2008-12-11 01:58:00,1.25665,1.25685,1.25655,1.25655,10200000.0
2008-12-11 01:59:00,1.2565,1.2566,1.25645,1.25645,3000000.0
2008-12-11 02:00:00,1.25655,1.25665,1.25655,1.25655,5800000.0
2008-12-11 02:01:00,1.25665,1.25665,1.25665,1.25665,4800000.0
2008-12-11 02:02:00,1.25665,1.25665,1.25665,1.25665,2400000.0
2008-12-11 02:03:00,1.25665,1.25665,1.25665,1.25665,7200000.0
2008-12-11 02:04:00,1.25665,1.25665,1.25665,1.25665,4800000.0
2008-12-11 02:05:00,1.25665,1.25665,1.25665,1.25665,4800000.0
2008-12-11 02:06:00,1.25665,1.25665,1.25645,1.25645,4400000.0
2008-12-11 02:07:00,1.2566,1.2566,1.25645,1.25645,2000000.0
2008-12-11 02:08:00,1.2566,1.2566,1.25645,1.25645,2000000.0
2008-12-11 02:09:00,1.25655,1.2566,1.25645,1.25655,5000000.0
2008-12-11 02:10:00,1.2568,1.25695,1.2566,1.2566,15400000.0
2008-12-11 02:11:00,1.25665,1.25725,1.25665,1.2571,31000000.0
2008-12-11 02:12:00,1.2573,1.2573,1.2573,1.2573,2400000.0
2008-12-11 02:13:00,1.2577,1.2578,1.2577,1.2578,9600000.0
2008-12-11 02:14:00,1.25775,1.25785,1.25755,1.2577,20400000.0
2008-12-11 02:15:00,1.25785,1.25785,1.25745,1.25785,10800000.0
2008-12-11 02:16:00,1.25785,1.25785,1.2576,1.2577,18200000.0
2008-12-11 02:17:00,1.25775,1.25805,1.25775,1.25805,26000000.0
2008-12-11 02:18:00,1.25815,1.25815,1.2579,1.25815,7400000.0
2008-12-11 02:19:00,1.25825,1.25825,1.2579,1.25825,21000000.0
2008-12-11 02:20:00,1.25835,1.25835,1.25775,1.25795,27000000.0
2008-12-11 02:21:00,1.2581,1.25815,1.2581,1.25815,4800000.0
2008-12-11 02:22:00,1.25805,1.25815,1.2578,1.25815,9400000.0
2008-12-11 02:23:00,1.25805,1.25805,1.25765,1.258,8400000.0
2008-12-11 02:24:00,1.25805,1.25805,1.2578,1.25795,13000000.0
2008-12-11 02:25:00,1.2582,1.2582,1.2582,1.2582,2400000.0
2008-12-11 02:26:00,1.2579,1.25825,1.25785,1.25825,12200000.0
2008-12-11 02:27:00,1.25835,1.25835,1.2575,1.258,12400000.0
2008-12-11 02:28:00,1.2578,1.25785,1.2578,1.25785,3400000.0
2008-12-11 02:29:00,1.25775,1.2581,1.25775,1.2581,7400000.0
2008-12-11 02:30:00,1.25815,1.25815,1.2578,1.25815,9000000.0
2008-12-11 02:31:00,1.2584,1.2584,1.2584,1.2584,2400000.0
2008-12-11 02:32:00,1.2584,1.2584,1.2579,1.258,99200000.0
2008-12-11 02:33:00,1.258,1.258,1.25745,1.2577,21800000.0
2008-12-11 02:34:00,1.25765,1.2581,1.25765,1.25805,61000000.0
2008-12-11 02:35:00,1.25815,1.25835,1.2581,1.25835,11200000.0
2008-12-11 02:36:00,1.2584,1.2587,1.2584,1.25855,23200000.0
2008-12-11 02:37:00,1.2585,1.25865,1.2585,1.2585,7000000.0
2008-12-11 02:38:00,1.2583,1.25865,1.2583,1.2585,6800000.0
2008-12-11 02:39:00,1.25845,1.25845,1.25815,1.25815,14600000.0
2008-12-11 02:40:00,1.25802,1.25814,1.25802,1.25814,9600000.0
2008-12-11 02:41:00,1.25815,1.2584,1.25815,1.2584,8400000.0
2008-12-11 02:42:00,1.2585,1.2585,1.25805,1.2584,17200000.0
2008-12-11 02:43:00,1.25845,1.25845,1.25815,1.25815,6000000.0
2008-12-11 02:44:00,1.2581,1.2582,1.2579,1.2582,31400000.0
2008-12-11 02:45:00,1.25835,1.25845,1.25835,1.25845,16800000.0
2008-12-11 02:46:00,1.25845,1.25845,1.25775,1.2579,108400000.0
2008-12-11 02:47:00,1.25825,1.25825,1.25735,1.25745,32400000.0
2008-12-11 02:48:00,1.2576,1.2576,1.2576,1.2576,2400000.0
2008-12-11 02:49:00,1.2576,1.25765,1.2576,1.25765,7600000.0
2008-12-11 02:50:00,1.25765,1.2579,1.25765,1.2579,12600000.0
2008-12-11 02:51:00,1.2579,1.2579,1.2561,1.2564,49000000.0
2008-12-11 02:52:00,1.2572,1.25785,1.2572,1.25785,27400000.0
2008-12-11 02:53:00,1.25791,1.25791,1.25771,1.25782,13200000.0
2008-12-11 02:54:00,1.25825,1.25895,1.25785,1.25845,125000000.0
2008-12-11 02:55:00,1.25845,1.25855,1.25845,1.2585,152600000.0
2008-12-11 02:56:00,1.25845,1.25845,1.2584,1.2584,28800000.0
2008-12-11 02:57:00,1.2584,1.2584,1.25765,1.25765,27200000.0
2008-12-11 02:58:00,1.2578,1.2584,1.2578,1.2584,17600000.0
2008-12-11 02:59:00,1.2584,1.2584,1.2584,1.2584,14400000.0
2008-12-11 03:00:00,1.2584,1.2584,1.2584,1.2584,9600000.0
2008-12-11 03:01:00,1.2584,1.2584,1.2582,1.25825,17800000.0
2008-12-11 03:02:00,1.25805,1.25805,1.2576,1.2576,22800000.0
2008-12-11 03:03:00,1.2574,1.25755,1.2574,1.25755,3400000.0
2008-12-11 03:04:00,1.25754,1.25774,1.25713,1.2577,27400000.0
2008-12-11 03:05:00,1.25765,1.25765,1.25745,1.25745,45000000.0
2008-12-11 03:06:00,1.25745,1.25745,1.2574,1.2574,35800000.0
2008-12-11 03:07:00,1.2574,1.2574,1.2574,1.2574,1200000.0
2008-12-11 03:08:00,1.2574,1.2574,1.2566,1.2569,17600000.0
2008-12-11 03:09:00,1.25695,1.25695,1.25695,1.25695,4800000.0
2008-12-11 03:10:00,1.25695,1.25695,1.2567,1.2569,12800000.0
2008-12-11 03:11:00,1.25695,1.2571,1.2567,1.2571,26000000.0
2008-12-11 03:12:00,1.25715,1.25715,1.25675,1.25675,3400000.0
2008-12-11 03:13:00,1.2568,1.2569,1.2568,1.2569,5800000.0
2008-12-11 03:14:00,1.2568,1.2569,1.2568,1.2569,5800000.0
2008-12-11 03:15:00,1.2568,1.2569,1.2568,1.2569,159400000.0
2008-12-11 03:16:00,1.25675,1.2568,1.25675,1.2568,148800000.0
2008-12-11 03:17:00,1.2568,1.2569,1.2568,1.2568,149000000.0
2008-12-11 03:18:00,1.2568,1.2569,1.2568,1.2568,125800000.0
2008-12-11 03:19:00,1.2568,1.2569,1.2568,1.2568,164200000.0
2008-12-11 03:20:00,1.2568,1.2569,1.2568,1.2568,102800000.0
2008-12-11 03:21:00,1.2568,1.2568,1.2568,1.2568,4800000.0
2008-12-11 03:22:00,1.2568,1.2568,1.2568,1.2568,4800000.0
2008-12-11 03:23:00,1.2568,1.2568,1.2568,1.2568,4800000.0
2008-12-11 03:24:00,1.2568,1.25695,1.2568,1.2569,16800000.0
2008-12-11 03:25:00,1.2568,1.2569,1.2568,1.2569,154600000.0
2008-12-11 03:26:00,1.2568,1.2569,1.2568,1.2569,101800000.0
2008-12-11 03:27:00,1.2568,1.2569,1.2568,1.2569,111400000.0
2008-12-11 03:28:00,1.2569,1.2569,1.2568,1.2568,63400000.0
2008-12-11 03:29:00,1.2568,1.2569,1.2568,1.2568,87400000.0
2008-12-11 03:30:00,1.2568,1.2569,1.2568,1.2568,68200000.0
2008-12-11 03:31:00,1.2568,1.2568,1.2568,1.2568,115200000.0
2008-12-11 03:32:00,1.2568,1.2569,1.2568,1.2568,130600000.0
2008-12-11 03:33:00,1.2568,1.2569,1.2568,1.2568,165200000.0
2008-12-11 03:34:00,1.2568,1.2569,1.2568,1.2568,141200000.0
2008-12-11 03:35:00,1.2568,1.2569,1.2568,1.2569,173800000.0
2008-12-11 03:36:00,1.2568,1.2569,1.2568,1.2569,173800000.0
2008-12-11 03:37:00,1.2568,1.2569,1.2568,1.2568,130600000.0
2008-12-11 03:38:00,1.2568,1.2568,1.2568,1.2568,19200000.0
2008-12-11 03:39:00,1.2568,1.2568,1.2568,1.2568,4800000.0
2008-12-11 03:40:00,1.2568,1.2568,1.2568,1.2568,19200000.0
2008-12-11 03:41:00,1.2568,1.2568,1.2568,1.2568,14400000.0
2008-12-11 03:42:00,1.2568,1.2568,1.2568,1.2568,14400000.0
2008-12-11 03:43:00,1.2568,1.2568,1.2568,1.2568,9600000.0
2008-12-11 03:44:00,1.2568,1.2568,1.2559,1.2559,34400000.0
2008-12-11 03:45:00,1.25573,1.25592,1.25529,1.25574,59000000.0
2008-12-11 03:46:00,1.25546,1.25569,1.25544,1.25566,43000000.0
2008-12-11 03:47:00,1.2561,1.2562,1.256,1.25605,15000000.0
2008-12-11 03:48:00,1.25567,1.25595,1.25524,1.25585,55400000.0
2008-12-11 03:49:00,1.25575,1.25586,1.25573,1.25583,53600000.0
2008-12-11 03:50:00,1.25615,1.25635,1.25605,1.25605,26400000.0
2008-12-11 03:51:00,1.2562,1.2562,1.2562,1.2562,1000000.0
2008-12-11 03:52:00,1.25605,1.2562,1.25605,1.25615,6000000.0
2008-12-11 03:53:00,1.2562,1.2563,1.2562,1.2563,9000000.0
2008-12-11 03:54:00,1.2563,1.2563,1.2562,1.2562,7400000.0
2008-12-11 03:55:00,1.25615,1.25625,1.25605,1.2561,21600000.0
2008-12-11 03:56:00,1.2561,1.2561,1.25605,1.25605,59200000.0
2008-12-11 03:57:00,1.25605,1.25615,1.25545,1.25545,29800000.0
2008-12-11 03:58:00,1.2555,1.2555,1.2554,1.2554,18800000.0
2008-12-11 03:59:00,1.2554,1.2554,1.2554,1.2554,1600000.0
2008-12-11 04:00:00,1.2554,1.25545,1.2554,1.25545,31200000.0
2008-12-11 04:01:00,1.25537,1.25549,1.25509,1.2551,97000000.0
2008-12-11 04:02:00,1.25522,1.25534,1.25504,1.25532,125200000.0
2008-12-11 04:03:00,1.2554,1.2554,1.2554,1.2554,1000000.0
2008-12-11 04:04:00,1.2554,1.2554,1.2554,1.2554,1600000.0
2008-12-11 04:05:00,1.25545,1.25545,1.25545,1.25545,3000000.0
2008-12-11 04:06:00,1.25565,1.25565,1.25565,1.25565,1600000.0
2008-12-11 04:07:00,1.25535,1.25535,1.25535,1.25535,1000000.0
2008-12-11 04:08:00,1.2555,1.25555,1.2555,1.25555,10800000.0
2008-12-11 04:09:00,1.2555,1.2555,1.2555,1.2555,6000000.0
2008-12-11 04:10:00,1.25555,1.2559,1.25555,1.25575,15000000.0
2008-12-11 04:11:00,1.2558,1.2558,1.25575,1.25575,2600000.0
2008-12-11 04:12:00,1.2558,1.2558,1.25575,1.25575,2600000.0
2008-12-11 04:13:00,1.25545,1.25572,1.2551,1.25562,70200000.0
2008-12-11 04:14:00,1.25575,1.25575,1.25575,1.25575,1600000.0
2008-12-11 04:15:00,1.25555,1.2557,1.25555,1.2557,4800000.0
2008-12-11 04:16:00,1.25585,1.25585,1.25575,1.2558,33000000.0
2008-12-11 04:17:00,1.25575,1.2559,1.2553,1.2554,29400000.0
2008-12-11 04:18:00,1.25502,1.2552,1.2549,1.25494,62000000.0
2008-12-11 04:19:00,1.25545,1.25545,1.25545,1.25545,5400000.0
2008-12-11 04:20:00,1.25545,1.25545,1.25545,1.25545,1000000.0
2008-12-11 04:21:00,1.2553,1.2553,1.25506,1.25506,41200000.0
2008-12-11 04:22:00,1.2554,1.2554,1.2554,1.2554,16000000.0
2008-12-11 04:23:00,1.2554,1.2554,1.2554,1.2554,7200000.0
2008-12-11 04:24:00,1.25526,1.25541,1.25515,1.25519,50600000.0
2008-12-11 04:25:00,1.2554,1.25545,1.2554,1.25545,7200000.0
2008-12-11 04:26:00,1.25545,1.25545,1.25545,1.25545,7200000.0
2008-12-11 04:27:00,1.25545,1.25545,1.25545,1.25545,4800000.0
2008-12-11 04:28:00,1.25545,1.25545,1.25545,1.25545,2400000.0
2008-12-11 04:29:00,1.25545,1.25545,1.25545,1.25545,4800000.0
2008-12-11 04:30:00,1.25513,1.25528,1.255,1.2552,44400000.0
2008-12-11 04:31:00,1.25525,1.25537,1.25525,1.25533,28200000.0
2008-12-11 04:32:00,1.2554,1.2554,1.2554,1.2554,1600000.0
2008-12-11 04:33:00,1.2554,1.2554,1.25535,1.25535,4000000.0
2008-12-11 04:34:00,1.25513,1.25513,1.25502,1.25512,24400000.0
2008-12-11 04:35:00,1.25499,1.25516,1.25499,1.25499,8000000.0
2008-12-11 04:36:00,1.25523,1.2553,1.25508,1.25513,47000000.0
2008-12-11 04:37:00,1.25517,1.2553,1.25508,1.25528,18600000.0
2008-12-11 04:38:00,1.25525,1.2553,1.25525,1.2553,4800000.0
2008-12-11 04:39:00,1.25525,1.25525,1.25525,1.25525,3200000.0
2008-12-11 04:40:00,1.255,1.25508,1.255,1.25505,24400000.0
2008-12-11 04:41:00,1.25505,1.25505,1.25505,1.25505,4800000.0
2008-12-11 04:42:00,1.25513,1.2552,1.25508,1.2552,27400000.0
2008-12-11 04:43:00,1.25513,1.25513,1.2551,1.2551,9600000.0
2008-12-11 04:44:00,1.25442,1.25505,1.25442,1.25505,29000000.0
2008-12-11 04:45:00,1.25505,1.25513,1.25505,1.25513,25400000.0
2008-12-11 04:46:00,1.2552,1.25523,1.25517,1.25517,10600000.0
2008-12-11 04:47:00,1.2553,1.2553,1.2553,1.2553,1600000.0
2008-12-11 04:48:00,1.25525,1.25525,1.25525,1.25525,3200000.0
2008-12-11 04:49:00,1.25504,1.25504,1.25499,1.25499,6000000.0
2008-12-11 04:50:00,1.25486,1.25509,1.25486,1.25503,12400000.0
2008-12-11 04:51:00,1.25498,1.25508,1.25498,1.25508,7600000.0
2008-12-11 04:52:00,1.25505,1.25507,1.25497,1.25507,14600000.0
2008-12-11 04:53:00,1.25497,1.255,1.25495,1.255,18400000.0
2008-12-11 04:54:00,1.25515,1.25515,1.2551,1.2551,8800000.0
2008-12-11 04:55:00,1.2551,1.2551,1.2551,1.2551,14400000.0
2008-12-11 04:56:00,1.25461,1.25479,1.25428,1.25428,8600000.0
2008-12-11 04:57:00,1.2551,1.2551,1.2551,1.2551,8000000.0
2008-12-11 04:58:00,1.2551,1.25515,1.25495,1.25515,13600000.0
2008-12-11 04:59:00,1.25496,1.25527,1.25484,1.25493,34200000.0
2008-12-11 05:00:00,1.2551,1.25515,1.2551,1.2551,16800000.0
2008-12-11 05:01:00,1.2551,1.2551,1.25475,1.25495,14400000.0
2008-12-11 05:02:00,1.25495,1.25495,1.25495,1.25495,9600000.0
2008-12-11 05:03:00,1.25461,1.25483,1.25461,1.25483,7200000.0
2008-12-11 05:04:00,1.25485,1.25485,1.25477,1.25482,3000000.0
2008-12-11 05:05:00,1.25495,1.25495,1.25495,1.25495,2400000.0
2008-12-11 05:06:00,1.25495,1.25495,1.25495,1.25495,2400000.0
2008-12-11 05:07:00,1.25495,1.25495,1.25495,1.25495,1000000.0
2008-12-11 05:08:00,1.25495,1.25495,1.25495,1.25495,1000000.0
2008-12-11 05:09:00,1.25485,1.25495,1.2548,1.2548,32000000.0
2008-12-11 05:10:00,1.2548,1.2549,1.2548,1.2549,7600000.0
2008-12-11 05:11:00,1.25485,1.2549,1.25485,1.2549,3400000.0
2008-12-11 05:12:00,1.2549,1.2549,1.25485,1.2549,6800000.0
2008-12-11 05:13:00,1.2549,1.2549,1.25485,1.2549,6800000.0
2008-12-11 05:14:00,1.2549,1.2549,1.25485,1.25485,4400000.0
2008-12-11 05:15:00,1.2546,1.25477,1.25449,1.25464,30000000.0
2008-12-11 05:16:00,1.2548,1.2549,1.2548,1.2549,9400000.0
2008-12-11 05:17:00,1.2548,1.2549,1.2548,1.25485,14200000.0
2008-12-11 05:18:00,1.25485,1.25485,1.25485,1.25485,2400000.0
2008-12-11 05:19:00,1.25485,1.25495,1.25485,1.25495,7200000.0
2008-12-11 05:20:00,1.25485,1.255,1.2548,1.2548,146600000.0
2008-12-11 05:21:00,1.25485,1.25485,1.2548,1.2548,237200000.0
2008-12-11 05:22:00,1.2548,1.2549,1.2548,1.2549,277400000.0
2008-12-11 05:23:00,1.2549,1.25505,1.2548,1.2549,269600000.0
2008-12-11 05:24:00,1.2549,1.2549,1.2548,1.25485,138800000.0
2008-12-11 05:25:00,1.25485,1.25485,1.25485,1.25485,107200000.0
2008-12-11 05:26:00,1.25485,1.2549,1.2548,1.2548,202000000.0
2008-12-11 05:27:00,1.2548,1.2549,1.2548,1.2549,256000000.0
2008-12-11 05:28:00,1.2549,1.25495,1.2548,1.25485,142000000.0
2008-12-11 05:29:00,1.25485,1.25485,1.2548,1.2548,177200000.0
2008-12-11 05:30:00,1.2548,1.2548,1.2548,1.2548,357200000.0
2008-12-11 05:31:00,1.2548,1.25485,1.2548,1.2548,398800000.0
2008-12-11 05:32:00,1.2548,1.2548,1.2548,1.2548,198400000.0
2008-12-11 05:33:00,1.2548,1.2548,1.2548,1.2548,149000000.0
2008-12-11 05:34:00,1.2548,1.2548,1.2548,1.2548,427400000.0
2008-12-11 05:35:00,1.2548,1.25485,1.25475,1.2548,260400000.0
2008-12-11 05:36:00,1.25475,1.2549,1.2547,1.25475,97200000.0
2008-12-11 05:37:00,1.2547,1.2548,1.2547,1.2547,153000000.0
2008-12-11 05:38:00,1.25445,1.25475,1.25435,1.2545,169599998.0
2008-12-11 05:39:00,1.2544,1.25465,1.2544,1.25465,93399996.0
2008-12-11 05:40:00,1.25455,1.2547,1.25455,1.2547,15800000.0
2008-12-11 05:41:00,1.2547,1.2547,1.2545,1.2545,108400000.0
2008-12-11 05:42:00,1.25445,1.2545,1.25445,1.2545,22800000.0
2008-12-11 05:43:00,1.25422,1.25433,1.2542,1.25424,26400000.0
2008-12-11 05:44:00,1.25418,1.2544,1.25413,1.25419,148200000.0
2008-12-11 05:45:00,1.2545,1.2545,1.2545,1.2545,4800000.0
2008-12-11 05:46:00,1.2545,1.2545,1.2542,1.2542,56600000.0
2008-12-11 05:47:00,1.2542,1.2542,1.2542,1.2542,44800000.0
2008-12-11 05:48:00,1.25379,1.2541,1.2536,1.25373,86600000.0
2008-12-11 05:49:00,1.25363,1.25384,1.25363,1.25383,12400000.0
2008-12-11 05:50:00,1.25382,1.25395,1.25378,1.2539,41000000.0
2008-12-11 05:51:00,1.25381,1.25381,1.25335,1.25369,38200000.0
2008-12-11 05:52:00,1.25362,1.25392,1.25356,1.25368,119200000.0
2008-12-11 05:53:00,1.25385,1.25398,1.25378,1.25382,87000000.0
2008-12-11 05:54:00,1.2542,1.2542,1.2538,1.2538,38400000.0
2008-12-11 05:55:00,1.25385,1.2539,1.25385,1.2539,13200000.0
2008-12-11 05:56:00,1.25385,1.2539,1.2538,1.2538,7200000.0
2008-12-11 05:57:00,1.2538,1.2538,1.2536,1.25365,17000000.0
2008-12-11 05:58:00,1.2536,1.25365,1.2536,1.25365,4600000.0
2008-12-11 05:59:00,1.25375,1.25375,1.25375,1.25375,9200000.0
2008-12-11 06:00:00,1.25375,1.254,1.2537,1.254,44600000.0
2008-12-11 06:01:00,1.254,1.2542,1.25385,1.25405,34600000.0
2008-12-11 06:02:00,1.25415,1.25435,1.254,1.2541,28400000.0
2008-12-11 06:03:00,1.25405,1.2541,1.25405,1.2541,2000000.0
2008-12-11 06:04:00,1.254,1.2543,1.254,1.2543,19400000.0
2008-12-11 06:05:00,1.25425,1.25425,1.254,1.25415,18200000.0
2008-12-11 06:06:00,1.25425,1.25485,1.25425,1.25465,77600000.0
2008-12-11 06:07:00,1.2546,1.2547,1.2539,1.254,113600000.0
2008-12-11 06:08:00,1.254,1.254,1.254,1.254,492000000.0
2008-12-11 06:09:00,1.254,1.2542,1.25365,1.25375,149600000.0
2008-12-11 06:10:00,1.25375,1.25375,1.25365,1.25365,17800000.0
2008-12-11 06:11:00,1.25322,1.25338,1.25317,1.25337,107600000.0
2008-12-11 06:12:00,1.25365,1.25375,1.25365,1.25375,13800000.0
2008-12-11 06:13:00,1.2538,1.2538,1.2536,1.2538,12800000.0
2008-12-11 06:14:00,1.2539,1.25395,1.2536,1.2536,22600000.0
2008-12-11 06:15:00,1.2538,1.2538,1.25375,1.25375,2000000.0
2008-12-11 06:16:00,1.25365,1.2537,1.25365,1.2537,6800000.0
2008-12-11 06:17:00,1.2537,1.25395,1.2537,1.2537,15600000.0
2008-12-11 06:18:00,1.25365,1.25385,1.25365,1.25385,16200000.0
2008-12-11 06:19:00,1.25375,1.25375,1.25365,1.2537,8000000.0
2008-12-11 06:20:00,1.2537,1.25375,1.2537,1.25375,4000000.0
2008-12-11 06:21:00,1.25337,1.25361,1.25325,1.25342,71400000.0
2008-12-11 06:22:00,1.25385,1.25395,1.2536,1.2536,16200000.0
2008-12-11 06:23:00,1.2537,1.2537,1.2537,1.2537,3200000.0
2008-12-11 06:24:00,1.25385,1.25385,1.25385,1.25385,4800000.0
2008-12-11 06:25:00,1.25395,1.25395,1.25395,1.25395,12000000.0
2008-12-11 06:26:00,1.25356,1.25367,1.25335,1.25347,78200000.0
2008-12-11 06:27:00,1.25405,1.25405,1.25405,1.25405,2400000.0
2008-12-11 06:28:00,1.25395,1.25395,1.25395,1.25395,2400000.0
2008-12-11 06:29:00,1.25362,1.2538,1.2536,1.2537,151000000.0
2008-12-11 06:30:00,1.2539,1.2539,1.25365,1.2539,16200000.0
2008-12-11 06:31:00,1.2539,1.2539,1.25365,1.2538,24400000.0
2008-12-11 06:32:00,1.25375,1.25395,1.25365,1.25365,18000000.0
2008-12-11 06:33:00,1.25395,1.25415,1.25355,1.25365,14800000.0
2008-12-11 06:34:00,1.25375,1.2539,1.25365,1.2539,24800000.0
2008-12-11 06:35:00,1.25395,1.25395,1.25355,1.2539,23200000.0
2008-12-11 06:36:00,1.25355,1.2539,1.25355,1.25385,20200000.0
2008-12-11 06:37:00,1.2539,1.2539,1.2537,1.2537,17000000.0
2008-12-11 06:38:00,1.2537,1.2537,1.2537,1.2537,9600000.0
2008-12-11 06:39:00,1.2537,1.25375,1.2537,1.2537,10600000.0
2008-12-11 06:40:00,1.25375,1.25375,1.2537,1.2537,6800000.0
2008-12-11 06:41:00,1.2537,1.25375,1.2537,1.25375,23200000.0
2008-12-11 06:42:00,1.25375,1.25375,1.25375,1.25375,7200000.0
2008-12-11 06:43:00,1.25375,1.25375,1.25375,1.25375,2400000.0
2008-12-11 06:44:00,1.25349,1.25358,1.25345,1.25345,51800000.0
2008-12-11 06:45:00,1.25348,1.25348,1.25337,1.2534,27400000.0
2008-12-11 06:46:00,1.25385,1.25385,1.2537,1.2538,10400000.0
2008-12-11 06:47:00,1.25385,1.25385,1.25375,1.25375,4800000.0
2008-12-11 06:48:00,1.25375,1.25375,1.2537,1.2537,4000000.0
2008-12-11 06:49:00,1.2537,1.25375,1.2535,1.25375,33000000.0
2008-12-11 06:50:00,1.25375,1.2538,1.25345,1.25345,15800000.0
2008-12-11 06:51:00,1.25355,1.25355,1.25355,1.25355,7200000.0
2008-12-11 06:52:00,1.2531,1.25332,1.2531,1.25332,42000000.0
2008-12-11 06:53:00,1.25338,1.25344,1.25327,1.25344,32800000.0
2008-12-11 06:54:00,1.25355,1.25355,1.25355,1.25355,2400000.0
2008-12-11 06:55:00,1.25355,1.25355,1.25355,1.25355,2400000.0
2008-12-11 06:56:00,1.25337,1.25343,1.25329,1.25329,33800000.0
2008-12-11 06:57:00,1.25327,1.25333,1.25325,1.2533,10400000.0
2008-12-11 06:58:00,1.25345,1.25355,1.25345,1.25355,9600000.0
2008-12-11 06:59:00,1.2535,1.25355,1.2535,1.25355,7200000.0
2008-12-11 07:00:00,1.25323,1.25323,1.25309,1.2532,17800000.0
2008-12-11 07:01:00,1.2535,1.25355,1.2535,1.25355,7200000.0
2008-12-11 07:02:00,1.25318,1.25322,1.25287,1.25318,55200000.0
2008-12-11 07:03:00,1.25313,1.2532,1.2528,1.25309,32000000.0
2008-12-11 07:04:00,1.25345,1.25345,1.2529,1.25295,34600000.0
2008-12-11 07:05:00,1.25295,1.2533,1.2529,1.2533,53400000.0
2008-12-11 07:06:00,1.25335,1.2535,1.25335,1.2535,8400000.0
2008-12-11 07:07:00,1.25355,1.25365,1.25355,1.25355,6800000.0
2008-12-11 07:08:00,1.2537,1.25385,1.2535,1.2536,22400000.0
2008-12-11 07:09:00,1.2536,1.25365,1.2536,1.2536,5800000.0
2008-12-11 07:10:00,1.2536,1.2537,1.2536,1.25365,7400000.0
2008-12-11 07:11:00,1.25365,1.2537,1.2536,1.2537,14800000.0
2008-12-11 07:12:00,1.25375,1.25375,1.2536,1.2536,10600000.0
2008-12-11 07:13:00,1.2536,1.2537,1.25355,1.25355,8000000.0
2008-12-11 07:14:00,1.25365,1.25365,1.25365,1.25365,4800000.0
2008-12-11 07:15:00,1.25365,1.25365,1.2536,1.2536,12800000.0
2008-12-11 07:16:00,1.25321,1.25321,1.25282,1.25284,27400000.0
2008-12-11 07:17:00,1.25314,1.25321,1.25308,1.25308,18400000.0
2008-12-11 07:18:00,1.25325,1.2534,1.25304,1.25331,112000000.0
2008-12-11 07:19:00,1.2537,1.2537,1.2536,1.2536,6400000.0
2008-12-11 07:20:00,1.2536,1.2536,1.2536,1.2536,8000000.0
2008-12-11 07:21:00,1.2536,1.2538,1.2536,1.2538,23200000.0
2008-12-11 07:22:00,1.25375,1.25395,1.2536,1.2538,63800000.0
2008-12-11 07:23:00,1.2538,1.25385,1.2538,1.25385,8400000.0
2008-12-11 07:24:00,1.25385,1.2539,1.25355,1.25355,34000000.0
2008-12-11 07:25:00,1.2536,1.2536,1.25345,1.25345,10600000.0
2008-12-11 07:26:00,1.25335,1.2535,1.25335,1.2534,30400000.0
2008-12-11 07:27:00,1.2534,1.2534,1.2522,1.2523,165400000.0
2008-12-11 07:28:00,1.2523,1.25245,1.2523,1.25235,190800000.0
2008-12-11 07:29:00,1.2524,1.2524,1.2522,1.2522,138800000.0
2008-12-11 07:30:00,1.2522,1.2522,1.25185,1.25205,100400000.0
2008-12-11 07:31:00,1.252,1.252,1.252,1.252,7200000.0
2008-12-11 07:32:00,1.252,1.252,1.2516,1.25175,95999999.0
2008-12-11 07:33:00,1.25175,1.25175,1.25175,1.25175,2400000.0
2008-12-11 07:34:00,1.25175,1.25175,1.2517,1.2517,27199999.0
2008-12-11 07:35:00,1.2517,1.2517,1.2517,1.2517,24799999.0
2008-12-11 07:36:00,1.2518,1.2518,1.2517,1.2517,100399998.0
2008-12-11 07:37:00,1.2517,1.2518,1.2515,1.2517,176000001.0
2008-12-11 07:38:00,1.2517,1.2517,1.2517,1.2517,21600000.0
2008-12-11 07:39:00,1.2517,1.2517,1.25145,1.25145,49600000.0
2008-12-11 07:40:00,1.2515,1.25165,1.25145,1.25165,50400000.0
2008-12-11 07:41:00,1.2517,1.2517,1.25135,1.2514,137600000.0
2008-12-11 07:42:00,1.2514,1.25155,1.2514,1.25145,20800000.0
2008-12-11 07:43:00,1.2515,1.2515,1.2514,1.2514,19000000.0
2008-12-11 07:44:00,1.25145,1.25145,1.2514,1.2514,15600000.0
2008-12-11 07:45:00,1.2514,1.2514,1.25105,1.2514,61600000.0
2008-12-11 07:46:00,1.25135,1.2514,1.25135,1.25135,14000000.0
2008-12-11 07:47:00,1.2514,1.2514,1.25135,1.25135,5200000.0
2008-12-11 07:48:00,1.25145,1.2515,1.2513,1.25135,25800000.0
2008-12-11 07:49:00,1.2514,1.2514,1.2513,1.2513,7400000.0
2008-12-11 07:50:00,1.25102,1.25119,1.25071,1.25071,69400000.0
2008-12-11 07:51:00,1.25101,1.25112,1.25076,1.25102,31400000.0
2008-12-11 07:52:00,1.2513,1.2513,1.2513,1.2513,12800000.0
2008-12-11 07:53:00,1.2513,1.2513,1.25055,1.2506,81800000.0
2008-12-11 07:54:00,1.25055,1.2506,1.25045,1.25055,45800000.0
2008-12-11 07:55:00,1.25055,1.25055,1.2503,1.2503,21800000.0
2008-12-11 07:56:00,1.2503,1.2503,1.25015,1.25015,13200000.0
2008-12-11 07:57:00,1.25015,1.2502,1.2501,1.2502,9200000.0
2008-12-11 07:58:00,1.2502,1.2502,1.25015,1.25015,9000000.0
2008-12-11 07:59:00,1.2502,1.2502,1.2501,1.25015,13000000.0
2008-12-11 08:00:00,1.2502,1.25025,1.2502,1.25025,7600000.0
2008-12-11 08:01:00,1.25015,1.25015,1.25015,1.25015,6000000.0
2008-12-11 08:02:00,1.25005,1.25015,1.24983,1.25015,7000000.0
2008-12-11 08:03:00,1.2501,1.2501,1.2501,1.2501,12000000.0
2008-12-11 08:04:00,1.2501,1.2501,1.2497,1.2498,98200000.0
2008-12-11 08:05:00,1.24985,1.24985,1.24965,1.2498,19600000.0
2008-12-11 08:06:00,1.2498,1.24985,1.24965,1.24985,27000000.0
2008-12-11 08:07:00,1.24975,1.2499,1.2497,1.2498,41000000.0
2008-12-11 08:08:00,1.2498,1.24985,1.2497,1.2498,66000000.0
2008-12-11 08:09:00,1.2498,1.24985,1.2496,1.2498,26600000.0
2008-12-11 08:10:00,1.2498,1.2498,1.2498,1.2498,1000000.0
2008-12-11 08:11:00,1.2498,1.24985,1.2498,1.2498,22800000.0
2008-12-11 08:12:00,1.2498,1.2498,1.24975,1.24975,3000000.0
2008-12-11 08:13:00,1.2498,1.2502,1.2498,1.2502,23000000.0
2008-12-11 08:14:00,1.25025,1.25025,1.25015,1.25015,8200000.0
2008-12-11 08:15:00,1.25025,1.25025,1.25015,1.25025,4400000.0
2008-12-11 08:16:00,1.2502,1.25025,1.2502,1.25025,2600000.0
2008-12-11 08:17:00,1.25015,1.25025,1.25015,1.25025,5000000.0
2008-12-11 08:18:00,1.25015,1.2502,1.25015,1.2502,4000000.0
2008-12-11 08:19:00,1.25025,1.25025,1.25025,1.25025,1000000.0
2008-12-11 08:20:00,1.2502,1.25025,1.2502,1.25025,8200000.0
2008-12-11 08:21:00,1.25025,1.25025,1.25025,1.25025,2400000.0
2008-12-11 08:22:00,1.25025,1.25025,1.25025,1.25025,2400000.0
2008-12-11 08:23:00,1.25025,1.25025,1.25005,1.25025,23200000.0
2008-12-11 08:24:00,1.25025,1.25025,1.2502,1.25025,7800000.0
2008-12-11 08:25:00,1.2503,1.2503,1.2503,1.2503,1000000.0
2008-12-11 08:26:00,1.25025,1.25025,1.2502,1.2502,2000000.0
2008-12-11 08:27:00,1.25015,1.25025,1.25015,1.25015,29000000.0
2008-12-11 08:28:00,1.2501,1.25015,1.2501,1.2501,14800000.0
2008-12-11 08:29:00,1.2501,1.25015,1.25005,1.25015,22000000.0
2008-12-11 08:30:00,1.2502,1.2502,1.25015,1.25015,30800000.0
2008-12-11 08:31:00,1.25015,1.25015,1.2496,1.24965,35600000.0
2008-12-11 08:32:00,1.2496,1.24965,1.2495,1.24955,62600000.0
2008-12-11 08:33:00,1.24955,1.24955,1.24955,1.24955,8800000.0
2008-12-11 08:34:00,1.2496,1.2496,1.24955,1.24955,18400000.0
2008-12-11 08:35:00,1.24955,1.24955,1.24955,1.24955,7200000.0
2008-12-11 08:36:00,1.2495,1.2495,1.2495,1.2495,27200000.0
2008-12-11 08:37:00,1.24955,1.24955,1.2495,1.2495,10400000.0
2008-12-11 08:38:00,1.2495,1.2496,1.2495,1.24955,47200000.0
2008-12-11 08:39:00,1.2496,1.2496,1.2496,1.2496,4800000.0
2008-12-11 08:40:00,1.24955,1.24955,1.24955,1.24955,10000000.0
2008-12-11 08:41:00,1.24955,1.2496,1.24955,1.2496,13600000.0
2008-12-11 08:42:00,1.24925,1.24944,1.24901,1.24923,55200000.0
2008-12-11 08:43:00,1.2496,1.2496,1.2496,1.2496,8000000.0
2008-12-11 08:44:00,1.2496,1.2496,1.2496,1.2496,8000000.0
2008-12-11 08:45:00,1.24955,1.2496,1.24955,1.2496,12800000.0
2008-12-11 08:46:00,1.2496,1.2496,1.2492,1.24925,135000000.0
2008-12-11 08:47:00,1.2494,1.2499,1.2494,1.24945,56600000.0
2008-12-11 08:48:00,1.24945,1.24945,1.2493,1.2494,12200000.0
2008-12-11 08:49:00,1.24945,1.24945,1.2492,1.2492,11000000.0
2008-12-11 08:50:00,1.24925,1.24925,1.249,1.24915,7400000.0
2008-12-11 08:51:00,1.2492,1.24925,1.2492,1.2492,5000000.0
2008-12-11 08:52:00,1.249,1.2491,1.249,1.2491,15600000.0
2008-12-11 08:53:00,1.2491,1.24915,1.24905,1.24915,9200000.0
2008-12-11 08:54:00,1.24915,1.24915,1.24905,1.24905,13600000.0
2008-12-11 08:55:00,1.24905,1.24905,1.24895,1.24905,40600000.0
2008-12-11 08:56:00,1.24905,1.24905,1.24825,1.24845,11600000.0
2008-12-11 08:57:00,1.2484,1.2484,1.2483,1.2484,50000000.0
2008-12-11 08:58:00,1.2484,1.24845,1.2484,1.2484,25000000.0
2008-12-11 08:59:00,1.2484,1.2487,1.2484,1.24855,12000000.0
2008-12-11 09:00:00,1.24875,1.2488,1.24875,1.2488,10600000.0
2008-12-11 09:01:00,1.2488,1.2491,1.2486,1.2489,39600000.0
2008-12-11 09:02:00,1.2491,1.2496,1.2491,1.24925,34800000.0
2008-12-11 09:03:00,1.24925,1.24925,1.24925,1.24925,1000000.0
2008-12-11 09:04:00,1.24925,1.2493,1.249,1.2493,16000000.0
2008-12-11 09:05:00,1.24872,1.24913,1.24861,1.24913,36000000.0
2008-12-11 09:06:00,1.24895,1.2493,1.24895,1.2493,4000000.0
2008-12-11 09:07:00,1.2494,1.24985,1.24805,1.2491,116800000.0
2008-12-11 09:08:00,1.2493,1.2504,1.2486,1.249,100000000.0
2008-12-11 09:09:00,1.2488,1.24905,1.2484,1.2486,133600000.0
2008-12-11 09:10:00,1.24885,1.249,1.2485,1.2487,30800000.0
2008-12-11 09:11:00,1.2486,1.24915,1.24845,1.2486,49800000.0
2008-12-11 09:12:00,1.2486,1.2489,1.2484,1.2489,30200000.0
2008-12-11 09:13:00,1.2488,1.24905,1.2488,1.24905,19400000.0
2008-12-11 09:14:00,1.2491,1.24915,1.2485,1.2489,44000000.0
2008-12-11 09:15:00,1.24885,1.24885,1.24815,1.24825,19800000.0
2008-12-11 09:16:00,1.24835,1.2487,1.24835,1.2487,19200000.0
2008-12-11 09:17:00,1.24875,1.2489,1.24835,1.24865,32600000.0
2008-12-11 09:18:00,1.24865,1.24865,1.2484,1.2485,15400000.0
2008-12-11 09:19:00,1.2485,1.2485,1.2485,1.2485,1000000.0
2008-12-11 09:20:00,1.2483,1.2485,1.2483,1.2484,10000000.0
2008-12-11 09:21:00,1.2485,1.2485,1.2484,1.2484,10000000.0
2008-12-11 09:22:00,1.24831,1.24831,1.24785,1.24815,89000000.0
2008-12-11 09:23:00,1.24845,1.24855,1.24805,1.24815,80800000.0
2008-12-11 09:24:00,1.2481,1.2484,1.24805,1.24815,57600000.0
2008-12-11 09:25:00,1.24825,1.2483,1.24825,1.24825,26000000.0
2008-12-11 09:26:00,1.24825,1.24845,1.248,1.24835,70600000.0
2008-12-11 09:27:00,1.24835,1.24895,1.24835,1.2485,57000000.0
2008-12-11 09:28:00,1.24855,1.24925,1.24855,1.24875,57000000.0
2008-12-11 09:29:00,1.2489,1.24945,1.2484,1.24875,38000000.0
2008-12-11 09:30:00,1.248,1.24905,1.248,1.24905,47600000.0
2008-12-11 09:31:00,1.24895,1.249,1.2488,1.249,13200000.0
2008-12-11 09:32:00,1.24905,1.24905,1.24865,1.2487,9600000.0
2008-12-11 09:33:00,1.2488,1.2492,1.2488,1.2489,61600000.0
2008-12-11 09:34:00,1.2489,1.249,1.2489,1.249,20000000.0
2008-12-11 09:35:00,1.24915,1.2494,1.249,1.2492,87800000.0
2008-12-11 09:36:00,1.2492,1.24945,1.24915,1.2493,75400000.0
2008-12-11 09:37:00,1.2493,1.2493,1.24905,1.24905,23000000.0
2008-12-11 09:38:00,1.24915,1.24915,1.24915,1.24915,2400000.0
2008-12-11 09:39:00,1.2492,1.2492,1.24915,1.24915,10400000.0
2008-12-11 09:40:00,1.24915,1.24915,1.24915,1.24915,14800000.0
2008-12-11 09:41:00,1.24896,1.24901,1.24856,1.24889,76800000.0
2008-12-11 09:42:00,1.2493,1.2494,1.2492,1.24925,6000000.0
2008-12-11 09:43:00,1.24925,1.24925,1.24925,1.24925,1000000.0
2008-12-11 09:44:00,1.24925,1.24925,1.24925,1.24925,2000000.0
2008-12-11 09:45:00,1.24869,1.249,1.24869,1.249,43800000.0
2008-12-11 09:46:00,1.24873,1.24929,1.24873,1.24906,94200000.0
2008-12-11 09:47:00,1.24907,1.2492,1.24881,1.24898,54600000.0
2008-12-11 09:48:00,1.24935,1.24945,1.24925,1.24945,17200000.0
2008-12-11 09:49:00,1.24945,1.24945,1.2492,1.2492,7800000.0
2008-12-11 09:50:00,1.24925,1.24925,1.24925,1.24925,1000000.0
2008-12-11 09:51:00,1.24925,1.24925,1.2492,1.2492,5800000.0
2008-12-11 09:52:00,1.2493,1.2495,1.2493,1.24935,16600000.0
2008-12-11 09:53:00,1.2494,1.2495,1.24925,1.24925,5400000.0
2008-12-11 09:54:00,1.24945,1.24945,1.24935,1.2494,7200000.0
2008-12-11 09:55:00,1.2494,1.2495,1.2494,1.2495,4000000.0
2008-12-11 09:56:00,1.24975,1.24975,1.24945,1.2496,16200000.0
2008-12-11 09:57:00,1.24892,1.24943,1.24892,1.24926,41200000.0
2008-12-11 09:58:00,1.2496,1.24975,1.2496,1.24975,9400000.0
2008-12-11 09:59:00,1.2496,1.25075,1.2496,1.25075,54800000.0
2008-12-11 10:00:00,1.2509,1.25205,1.2509,1.2515,119000000.0
2008-12-11 10:01:00,1.25165,1.25165,1.25135,1.25135,29200000.0
2008-12-11 10:02:00,1.2514,1.2514,1.2509,1.2509,20400000.0
2008-12-11 10:03:00,1.25055,1.2508,1.25015,1.2505,31800000.0
2008-12-11 10:04:00,1.2506,1.2506,1.25005,1.2502,118600000.0
2008-12-11 10:05:00,1.25025,1.25065,1.2502,1.25065,20400000.0
2008-12-11 10:06:00,1.25065,1.25065,1.2506,1.25065,16000000.0
2008-12-11 10:07:00,1.2506,1.2512,1.2506,1.2507,60000000.0
2008-12-11 10:08:00,1.25075,1.2509,1.2507,1.25075,20800000.0
2008-12-11 10:09:00,1.2508,1.2509,1.2497,1.2498,80600000.0
2008-12-11 10:10:00,1.2498,1.2498,1.2498,1.2498,16000000.0
2008-12-11 10:11:00,1.2498,1.25005,1.2498,1.25005,35200000.0
2008-12-11 10:12:00,1.25005,1.2506,1.24995,1.24995,29800000.0
2008-12-11 10:13:00,1.25005,1.25025,1.25005,1.25015,15400000.0
2008-12-11 10:14:00,1.25025,1.2507,1.25025,1.2507,71200000.0
2008-12-11 10:15:00,1.2507,1.2507,1.2507,1.2507,6600000.0
2008-12-11 10:16:00,1.25075,1.25075,1.25075,1.25075,1600000.0
2008-12-11 10:17:00,1.2508,1.2508,1.25075,1.25075,3200000.0
2008-12-11 10:18:00,1.25075,1.2508,1.2501,1.2502,24800000.0
2008-12-11 10:19:00,1.2502,1.2504,1.25015,1.2504,14800000.0
2008-12-11 10:20:00,1.2505,1.25155,1.25045,1.25155,64800000.0
2008-12-11 10:21:00,1.2517,1.25315,1.2515,1.2525,201400000.0
2008-12-11 10:22:00,1.2525,1.25275,1.2524,1.2524,11200000.0
2008-12-11 10:23:00,1.25255,1.25295,1.25255,1.2527,23800000.0
2008-12-11 10:24:00,1.25275,1.25275,1.25245,1.25255,8400000.0
2008-12-11 10:25:00,1.2527,1.25295,1.25265,1.25275,20000000.0
2008-12-11 10:26:00,1.2527,1.25285,1.2521,1.25245,78800000.0
2008-12-11 10:27:00,1.25245,1.25245,1.25175,1.25245,49400000.0
2008-12-11 10:28:00,1.25219,1.25222,1.25174,1.25218,133600000.0
2008-12-11 10:29:00,1.25255,1.25265,1.2524,1.2524,14200000.0
2008-12-11 10:30:00,1.25245,1.25265,1.25245,1.2526,18600000.0
2008-12-11 10:31:00,1.2527,1.2527,1.25185,1.25185,106599998.0
2008-12-11 10:32:00,1.25195,1.25215,1.2512,1.2514,268999996.0
2008-12-11 10:33:00,1.2515,1.25155,1.25085,1.2512,81400000.0
2008-12-11 10:34:00,1.2512,1.2513,1.251,1.25105,79000000.0
2008-12-11 10:35:00,1.251,1.251,1.25015,1.25035,51200000.0
2008-12-11 10:36:00,1.2504,1.2504,1.25035,1.25035,6000000.0
2008-12-11 10:37:00,1.2504,1.251,1.25035,1.25075,61600000.0
2008-12-11 10:38:00,1.25085,1.25095,1.25025,1.25055,39600000.0
2008-12-11 10:39:00,1.25065,1.2517,1.25065,1.25145,347400000.0
2008-12-11 10:40:00,1.2514,1.25145,1.2514,1.2514,47000000.0
2008-12-11 10:41:00,1.25145,1.25235,1.25145,1.25235,29800000.0
2008-12-11 10:42:00,1.25235,1.25255,1.25215,1.25215,36800000.0
2008-12-11 10:43:00,1.2522,1.2522,1.2506,1.25085,106000000.0
2008-12-11 10:44:00,1.251,1.251,1.2509,1.2509,154800000.0
2008-12-11 10:45:00,1.2508,1.2513,1.2508,1.2513,70800000.0
2008-12-11 10:46:00,1.2514,1.25155,1.25075,1.2508,55400000.0
2008-12-11 10:47:00,1.2508,1.25105,1.25075,1.25105,62800000.0
2008-12-11 10:48:00,1.2511,1.2513,1.2506,1.25065,145800000.0
2008-12-11 10:49:00,1.25045,1.25065,1.25045,1.25065,19400000.0
2008-12-11 10:50:00,1.25045,1.25055,1.25045,1.25045,23600000.0
2008-12-11 10:51:00,1.25055,1.25095,1.25055,1.25095,16000000.0
2008-12-11 10:52:00,1.25095,1.2516,1.25055,1.25155,95000000.0
2008-12-11 10:53:00,1.2516,1.25215,1.25085,1.2511,58000000.0
2008-12-11 10:54:00,1.2511,1.2514,1.2511,1.2511,19400000.0
2008-12-11 10:55:00,1.25125,1.25185,1.2511,1.2517,48400000.0
2008-12-11 10:56:00,1.25145,1.2519,1.25145,1.2519,7000000.0
2008-12-11 10:57:00,1.252,1.25215,1.2516,1.252,48400000.0
2008-12-11 10:58:00,1.252,1.25215,1.25105,1.25155,111400000.0
2008-12-11 10:59:00,1.2516,1.2551,1.2516,1.25505,118200000.0
2008-12-11 11:00:00,1.2547,1.25495,1.2534,1.2534,192999999.0
2008-12-11 11:01:00,1.2534,1.2534,1.253,1.2531,40600000.0
2008-12-11 11:02:00,1.2531,1.2531,1.2519,1.25265,69200000.0
2008-12-11 11:03:00,1.2523,1.2523,1.25175,1.252,26600000.0
2008-12-11 11:04:00,1.25215,1.25245,1.252,1.2521,42400000.0
2008-12-11 11:05:00,1.2518,1.2518,1.25125,1.25165,26200000.0
2008-12-11 11:06:00,1.2516,1.25198,1.25143,1.25168,157400000.0
2008-12-11 11:07:00,1.25156,1.25216,1.25136,1.25154,127400000.0
2008-12-11 11:08:00,1.25185,1.252,1.25185,1.252,8000000.0
2008-12-11 11:09:00,1.252,1.2522,1.25195,1.2521,27800000.0
2008-12-11 11:10:00,1.25205,1.25205,1.252,1.252,21600000.0
2008-12-11 11:11:00,1.252,1.25225,1.252,1.25225,43600000.0
2008-12-11 11:12:00,1.25215,1.2545,1.25215,1.2539,165000000.0
2008-12-11 11:13:00,1.25405,1.25425,1.25275,1.2532,159800000.0
2008-12-11 11:14:00,1.25325,1.25325,1.25265,1.25275,53400000.0
2008-12-11 11:15:00,1.25285,1.2533,1.2528,1.25305,63400000.0
2008-12-11 11:16:00,1.25305,1.25305,1.25225,1.2523,24800000.0
2008-12-11 11:17:00,1.2523,1.2525,1.25225,1.25225,32400000.0
2008-12-11 11:18:00,1.25235,1.25235,1.2515,1.2522,71800000.0
2008-12-11 11:19:00,1.2522,1.2522,1.2522,1.2522,1000000.0
2008-12-11 11:20:00,1.25225,1.2523,1.2522,1.2522,4000000.0
2008-12-11 11:21:00,1.25215,1.2522,1.25215,1.25215,34400000.0
2008-12-11 11:22:00,1.25205,1.25205,1.2511,1.2512,35400000.0
2008-12-11 11:23:00,1.251,1.25105,1.25095,1.25105,9200000.0
2008-12-11 11:24:00,1.25105,1.25175,1.251,1.25155,53200000.0
2008-12-11 11:25:00,1.2514,1.2515,1.25115,1.25115,15800000.0
2008-12-11 11:26:00,1.2514,1.2515,1.2508,1.25095,129800000.0
2008-12-11 11:27:00,1.25095,1.25255,1.25095,1.25245,177200000.0
2008-12-11 11:28:00,1.25245,1.25245,1.2512,1.2519,119200000.0
2008-12-11 11:29:00,1.2519,1.25195,1.2519,1.25195,24000000.0
2008-12-11 11:30:00,1.25195,1.25195,1.2516,1.2516,16000000.0
2008-12-11 11:31:00,1.2517,1.2519,1.25145,1.2517,60000000.0
2008-12-11 11:32:00,1.2517,1.2517,1.2515,1.25165,32800000.0
2008-12-11 11:33:00,1.2515,1.2516,1.2515,1.25155,26000000.0
2008-12-11 11:34:00,1.2515,1.2517,1.2515,1.2517,16800000.0
2008-12-11 11:35:00,1.2516,1.25185,1.25155,1.25175,48600000.0
2008-12-11 11:36:00,1.25165,1.2523,1.2493,1.2522,121600000.0
2008-12-11 11:37:00,1.2525,1.2535,1.2521,1.2524,98600000.0
2008-12-11 11:38:00,1.25215,1.25215,1.25215,1.25215,4800000.0
2008-12-11 11:39:00,1.25225,1.25225,1.25215,1.25215,17200000.0
2008-12-11 11:40:00,1.2523,1.25255,1.2522,1.25235,54800000.0
2008-12-11 11:41:00,1.25235,1.25235,1.2523,1.2523,11200000.0
2008-12-11 11:42:00,1.2524,1.2539,1.2522,1.2522,188800000.0
2008-12-11 11:43:00,1.25235,1.2536,1.252,1.25345,157200000.0
2008-12-11 11:44:00,1.2534,1.2536,1.25335,1.25335,91200000.0
2008-12-11 11:45:00,1.25335,1.25375,1.2532,1.2537,92800000.0
2008-12-11 11:46:00,1.2537,1.2537,1.25325,1.2533,31600000.0
2008-12-11 11:47:00,1.25325,1.25325,1.25325,1.25325,34000000.0
2008-12-11 11:48:00,1.25325,1.25335,1.25325,1.25335,30200000.0
2008-12-11 11:49:00,1.25335,1.25345,1.2525,1.2527,63000000.0
2008-12-11 11:50:00,1.25285,1.25305,1.25235,1.25265,95600000.0
2008-12-11 11:51:00,1.25275,1.25285,1.25275,1.25285,7200000.0
2008-12-11 11:52:00,1.25275,1.25285,1.2527,1.25285,44800000.0
2008-12-11 11:53:00,1.25285,1.25295,1.25275,1.25295,80800000.0
2008-12-11 11:54:00,1.25295,1.25295,1.25245,1.2528,159600000.0
2008-12-11 11:55:00,1.2528,1.253,1.2526,1.253,50400000.0
2008-12-11 11:56:00,1.253,1.2531,1.2524,1.25265,171600000.0
2008-12-11 11:57:00,1.25265,1.25375,1.2526,1.25265,165600000.0
2008-12-11 11:58:00,1.25265,1.2527,1.25175,1.2522,236800000.0
2008-12-11 11:59:00,1.2522,1.2524,1.25155,1.2519,120800000.0
2008-12-11 12:00:00,1.2519,1.2519,1.25055,1.25095,137000000.0
2008-12-11 12:01:00,1.25095,1.2512,1.25035,1.25095,262800000.0
2008-12-11 12:02:00,1.2507,1.25155,1.2507,1.2509,192000000.0
2008-12-11 12:03:00,1.251,1.2516,1.25095,1.25105,162800000.0
2008-12-11 12:04:00,1.25095,1.25165,1.2506,1.2516,168800000.0
2008-12-11 12:05:00,1.25175,1.2519,1.25105,1.25115,78400000.0
2008-12-11 12:06:00,1.25135,1.2518,1.2506,1.2506,99000000.0
2008-12-11 12:07:00,1.25065,1.25065,1.24985,1.24995,245400000.0
2008-12-11 12:08:00,1.24995,1.24995,1.2492,1.2496,134600000.0
2008-12-11 12:09:00,1.24965,1.24965,1.24905,1.2494,115600000.0
2008-12-11 12:10:00,1.24945,1.24945,1.2489,1.24895,97000000.0
2008-12-11 12:11:00,1.2492,1.252,1.2492,1.2511,324600000.0
2008-12-11 12:12:00,1.2511,1.25515,1.25095,1.25385,262800000.0
2008-12-11 12:13:00,1.25375,1.25415,1.25325,1.2535,215000000.0
2008-12-11 12:14:00,1.25345,1.25345,1.2525,1.2528,187600000.0
2008-12-11 12:15:00,1.2528,1.253,1.25245,1.25245,150000000.0
2008-12-11 12:16:00,1.2525,1.2533,1.2525,1.2531,83800000.0
2008-12-11 12:17:00,1.2531,1.25325,1.2524,1.2532,88800000.0
2008-12-11 12:18:00,1.2533,1.25335,1.25315,1.25325,13200000.0
2008-12-11 12:19:00,1.25325,1.25325,1.25265,1.2527,74800000.0
2008-12-11 12:20:00,1.2529,1.2529,1.2526,1.25285,58000000.0
2008-12-11 12:21:00,1.25295,1.25295,1.25295,1.25295,2800000.0
2008-12-11 12:22:00,1.25275,1.2528,1.25275,1.2528,4000000.0
2008-12-11 12:23:00,1.25275,1.2528,1.25275,1.2528,4000000.0
2008-12-11 12:24:00,1.2529,1.2535,1.25275,1.25335,32400000.0
2008-12-11 12:25:00,1.25335,1.2535,1.2533,1.25335,23600000.0
2008-12-11 12:26:00,1.2539,1.2553,1.2534,1.2544,148400000.0
2008-12-11 12:27:00,1.25455,1.2549,1.25345,1.2536,113200000.0
2008-12-11 12:28:00,1.2536,1.2536,1.25245,1.2528,102400000.0
2008-12-11 12:29:00,1.25295,1.25435,1.25295,1.25305,140000000.0
2008-12-11 12:30:00,1.2538,1.2538,1.25305,1.25315,66400000.0
2008-12-11 12:31:00,1.2532,1.2534,1.2531,1.2533,42800000.0
2008-12-11 12:32:00,1.2534,1.2535,1.25295,1.253,137400000.0
2008-12-11 12:33:00,1.2531,1.2531,1.2522,1.2522,213400000.0
2008-12-11 12:34:00,1.2521,1.25285,1.2521,1.2528,195800000.0
2008-12-11 12:35:00,1.25285,1.25365,1.25245,1.2532,199400000.0
2008-12-11 12:36:00,1.25325,1.25325,1.25245,1.25255,61400000.0
2008-12-11 12:37:00,1.25255,1.25255,1.25205,1.25215,75200000.0
2008-12-11 12:38:00,1.25215,1.253,1.25205,1.253,142000000.0
2008-12-11 12:39:00,1.253,1.253,1.25195,1.25195,62400000.0
2008-12-11 12:40:00,1.25195,1.25215,1.2519,1.2519,73600000.0
2008-12-11 12:41:00,1.25145,1.25175,1.25145,1.25175,36800000.0
2008-12-11 12:42:00,1.25175,1.2518,1.25175,1.25175,57200000.0
2008-12-11 12:43:00,1.25175,1.2519,1.2515,1.2516,34800000.0
2008-12-11 12:44:00,1.2516,1.2517,1.2516,1.2516,13200000.0
2008-12-11 12:45:00,1.2516,1.2516,1.2516,1.2516,18000000.0
2008-12-11 12:46:00,1.2516,1.2516,1.25105,1.2513,22600000.0
2008-12-11 12:47:00,1.2515,1.2517,1.25125,1.2517,63600000.0
2008-12-11 12:48:00,1.2517,1.2517,1.25045,1.25065,67600000.0
2008-12-11 12:49:00,1.25065,1.25065,1.24965,1.2497,65200000.0
2008-12-11 12:50:00,1.2497,1.2497,1.2487,1.24965,108800000.0
2008-12-11 12:51:00,1.2494,1.24975,1.2494,1.2496,54800000.0
2008-12-11 12:52:00,1.2496,1.25125,1.2496,1.25045,160800000.0
2008-12-11 12:53:00,1.25045,1.2506,1.24905,1.2495,71000000.0
2008-12-11 12:54:00,1.2495,1.25005,1.2495,1.25005,11000000.0
2008-12-11 12:55:00,1.25005,1.25005,1.248,1.24825,111600000.0
2008-12-11 12:56:00,1.24835,1.24865,1.24835,1.24845,159000000.0
2008-12-11 12:57:00,1.24845,1.24875,1.2482,1.2483,104400000.0
2008-12-11 12:58:00,1.2483,1.24865,1.24815,1.24815,68800000.0
2008-12-11 12:59:00,1.24815,1.24845,1.24805,1.24845,148200000.0
2008-12-11 13:00:00,1.24855,1.24945,1.24835,1.2492,135200000.0
2008-12-11 13:01:00,1.24885,1.2492,1.24885,1.2492,45800000.0
2008-12-11 13:02:00,1.2493,1.25035,1.2493,1.2496,111999999.0
2008-12-11 13:03:00,1.2497,1.24985,1.2497,1.2498,10800000.0
2008-12-11 13:04:00,1.24985,1.2504,1.24985,1.25015,96400000.0
2008-12-11 13:05:00,1.25015,1.25065,1.25015,1.25055,92000000.0
2008-12-11 13:06:00,1.25055,1.25085,1.249,1.2491,132400000.0
2008-12-11 13:07:00,1.2491,1.2493,1.24895,1.2493,62400000.0
2008-12-11 13:08:00,1.24955,1.24955,1.24925,1.2493,20800000.0
2008-12-11 13:09:00,1.2493,1.2493,1.24885,1.2492,33800000.0
2008-12-11 13:10:00,1.2492,1.2492,1.2492,1.2492,9600000.0
2008-12-11 13:11:00,1.2492,1.24945,1.24915,1.24945,21400000.0
2008-12-11 13:12:00,1.2495,1.2499,1.24885,1.2491,152400000.0
2008-12-11 13:13:00,1.2492,1.24945,1.24885,1.24905,132200000.0
2008-12-11 13:14:00,1.2491,1.2493,1.24905,1.24905,32000000.0
2008-12-11 13:15:00,1.2491,1.2491,1.2491,1.2491,32000000.0
2008-12-11 13:16:00,1.2491,1.24915,1.2489,1.24915,47200000.0
2008-12-11 13:17:00,1.24925,1.24925,1.2489,1.2489,25800000.0
2008-12-11 13:18:00,1.24895,1.2491,1.24895,1.2491,34400000.0
2008-12-11 13:19:00,1.2491,1.2491,1.24855,1.2486,73200000.0
2008-12-11 13:20:00,1.2486,1.2486,1.24805,1.24815,133400000.0
2008-12-11 13:21:00,1.24815,1.24815,1.24805,1.24805,18400000.0
2008-12-11 13:22:00,1.24805,1.24815,1.24805,1.24815,39600000.0
2008-12-11 13:23:00,1.24815,1.24815,1.24805,1.24805,15600000.0
2008-12-11 13:24:00,1.24805,1.2482,1.24805,1.2482,67400000.0
2008-12-11 13:25:00,1.24815,1.2484,1.24815,1.2484,39200000.0
2008-12-11 13:26:00,1.24845,1.24895,1.24835,1.2485,154400000.0
2008-12-11 13:27:00,1.24845,1.24855,1.24845,1.24845,60800000.0
2008-12-11 13:28:00,1.24845,1.2488,1.24845,1.2488,26600000.0
2008-12-11 13:29:00,1.24885,1.24885,1.24885,1.24885,6000000.0
2008-12-11 13:30:00,1.24885,1.24885,1.24835,1.24845,129000000.0
2008-12-11 13:31:00,1.24845,1.24855,1.24845,1.24845,40000000.0
2008-12-11 13:32:00,1.24845,1.24845,1.24795,1.24825,56000000.0
2008-12-11 13:33:00,1.24845,1.24845,1.24845,1.24845,7600000.0
2008-12-11 13:34:00,1.24845,1.2486,1.24845,1.2486,20200000.0
2008-12-11 13:35:00,1.24855,1.24855,1.2483,1.24835,46800000.0
2008-12-11 13:36:00,1.24835,1.2491,1.24835,1.2491,44400000.0
2008-12-11 13:37:00,1.24915,1.25005,1.2491,1.24995,52400000.0
2008-12-11 13:38:00,1.24995,1.2502,1.2498,1.2502,47000000.0
2008-12-11 13:39:00,1.2502,1.2502,1.2494,1.25005,38400000.0
2008-12-11 13:40:00,1.25005,1.25055,1.2496,1.2503,121800000.0
2008-12-11 13:41:00,1.25035,1.25035,1.25035,1.25035,16800000.0
2008-12-11 13:42:00,1.25045,1.25045,1.25045,1.25045,7600000.0
2008-12-11 13:43:00,1.25045,1.2506,1.24935,1.24935,49200000.0
2008-12-11 13:44:00,1.24925,1.2499,1.24925,1.2499,47600000.0
2008-12-11 13:45:00,1.2499,1.2499,1.24945,1.24945,58400000.0
2008-12-11 13:46:00,1.2496,1.24975,1.24935,1.2494,104800000.0
2008-12-11 13:47:00,1.24965,1.24965,1.24825,1.24885,89600000.0
2008-12-11 13:48:00,1.24895,1.249,1.2486,1.2487,72600000.0
2008-12-11 13:49:00,1.2487,1.24875,1.24855,1.24875,39800000.0
2008-12-11 13:50:00,1.24875,1.2491,1.24875,1.2491,89800000.0
2008-12-11 13:51:00,1.24925,1.2494,1.249,1.249,68400000.0
2008-12-11 13:52:00,1.249,1.249,1.249,1.249,11200000.0
2008-12-11 13:53:00,1.249,1.249,1.24855,1.24855,28600000.0
2008-12-11 13:54:00,1.24855,1.24855,1.2481,1.2481,57400000.0
2008-12-11 13:55:00,1.24815,1.24815,1.24815,1.24815,3000000.0
2008-12-11 13:56:00,1.24815,1.24815,1.24805,1.24815,15000000.0
2008-12-11 13:57:00,1.24815,1.24815,1.24815,1.24815,15200000.0
2008-12-11 13:58:00,1.2481,1.24815,1.2481,1.24815,13600000.0
2008-12-11 13:59:00,1.24815,1.24815,1.24815,1.24815,31600000.0
2008-12-11 14:00:00,1.24815,1.24815,1.24815,1.24815,31800000.0
2008-12-11 14:01:00,1.24795,1.24825,1.24795,1.24815,53200000.0
2008-12-11 14:02:00,1.24805,1.24825,1.248,1.24825,72000000.0
2008-12-11 14:03:00,1.2485,1.2485,1.24795,1.24815,91600000.0
2008-12-11 14:04:00,1.24805,1.24805,1.24805,1.24805,27400000.0
2008-12-11 14:05:00,1.24805,1.24805,1.24805,1.24805,19600000.0
2008-12-11 14:06:00,1.2482,1.24825,1.2482,1.24825,42400000.0
2008-12-11 14:07:00,1.24825,1.2484,1.24675,1.2469,152200000.0
2008-12-11 14:08:00,1.247,1.2472,1.2458,1.247,129000000.0
2008-12-11 14:09:00,1.247,1.24725,1.24695,1.24715,55200000.0
2008-12-11 14:10:00,1.24715,1.24775,1.24715,1.2475,43200000.0
2008-12-11 14:11:00,1.24755,1.24755,1.24725,1.24725,57800000.0
2008-12-11 14:12:00,1.2474,1.24745,1.2472,1.2472,46800000.0
2008-12-11 14:13:00,1.2472,1.2472,1.2472,1.2472,9400000.0
2008-12-11 14:14:00,1.24725,1.24725,1.24725,1.24725,12800000.0
2008-12-11 14:15:00,1.24725,1.2478,1.24725,1.2478,61200000.0
2008-12-11 14:16:00,1.2479,1.24795,1.2474,1.2476,97400000.0
2008-12-11 14:17:00,1.2476,1.2476,1.24715,1.24745,50800000.0
2008-12-11 14:18:00,1.2475,1.2475,1.24715,1.2473,53000000.0
2008-12-11 14:19:00,1.24695,1.2475,1.24695,1.2472,69800000.0
2008-12-11 14:20:00,1.24725,1.24735,1.24725,1.24735,28000000.0
2008-12-11 14:21:00,1.2473,1.2476,1.2473,1.24735,67800000.0
2008-12-11 14:22:00,1.24735,1.2476,1.24735,1.24735,23800000.0
2008-12-11 14:23:00,1.24745,1.24745,1.24705,1.24705,39400000.0
2008-12-11 14:24:00,1.2472,1.24745,1.24705,1.24735,88600000.0
2008-12-11 14:25:00,1.2472,1.24735,1.2472,1.2472,13400000.0
2008-12-11 14:26:00,1.24725,1.2475,1.24725,1.24725,39600000.0
2008-12-11 14:27:00,1.2474,1.24795,1.24735,1.24795,32400000.0
2008-12-11 14:28:00,1.248,1.24845,1.24745,1.24745,80000000.0
2008-12-11 14:29:00,1.2475,1.24805,1.2474,1.2476,60200000.0
2008-12-11 14:30:00,1.2477,1.24785,1.2475,1.2475,77199999.0
2008-12-11 14:31:00,1.24765,1.24775,1.2476,1.24775,64600000.0
2008-12-11 14:32:00,1.2474,1.24785,1.2474,1.2478,24600000.0
2008-12-11 14:33:00,1.24775,1.24785,1.24735,1.24745,97000000.0
2008-12-11 14:34:00,1.2475,1.2475,1.2472,1.2472,73200000.0
2008-12-11 14:35:00,1.2472,1.2474,1.2472,1.2474,46000000.0
2008-12-11 14:36:00,1.24745,1.24775,1.24745,1.2475,34800000.0
2008-12-11 14:37:00,1.24755,1.24755,1.2472,1.2472,43000000.0
2008-12-11 14:38:00,1.24725,1.2478,1.2472,1.24725,78400000.0
2008-12-11 14:39:00,1.2473,1.2474,1.2471,1.24735,91400000.0
2008-12-11 14:40:00,1.2473,1.24735,1.2471,1.24715,66600000.0
2008-12-11 14:41:00,1.2473,1.2473,1.247,1.2471,55800000.0
2008-12-11 14:42:00,1.2471,1.24735,1.2471,1.24725,61400000.0
2008-12-11 14:43:00,1.24725,1.24725,1.2462,1.24685,308600000.0
2008-12-11 14:44:00,1.24685,1.24705,1.2462,1.24625,226800000.0
2008-12-11 14:45:00,1.2464,1.24645,1.2462,1.24645,120000000.0
2008-12-11 14:46:00,1.24635,1.2465,1.24595,1.24605,210200000.0
2008-12-11 14:47:00,1.24605,1.24615,1.2459,1.24595,82000000.0
2008-12-11 14:48:00,1.24595,1.24595,1.245,1.24525,142200000.0
2008-12-11 14:49:00,1.2454,1.2457,1.2451,1.24545,78400000.0
2008-12-11 14:50:00,1.24525,1.2461,1.24515,1.24595,75400000.0
2008-12-11 14:51:00,1.2462,1.24655,1.2462,1.2464,50400000.0
2008-12-11 14:52:00,1.24635,1.24635,1.24555,1.24565,75000000.0
2008-12-11 14:53:00,1.24565,1.24565,1.24535,1.2454,48600000.0
2008-12-11 14:54:00,1.2454,1.2454,1.2424,1.2429,230000000.0
2008-12-11 14:55:00,1.2429,1.2429,1.2421,1.24215,238400000.0
2008-12-11 14:56:00,1.24215,1.2429,1.24205,1.2429,90800000.0
2008-12-11 14:57:00,1.2429,1.24295,1.2422,1.2422,134400000.0
2008-12-11 14:58:00,1.24225,1.24265,1.24225,1.24255,63200000.0
2008-12-11 14:59:00,1.24255,1.24275,1.2395,1.23955,83220000.0
2008-12-11 15:00:00,1.23935,1.2406,1.2388,1.23965,135800000.0
2008-12-11 15:01:00,1.23965,1.23965,1.23555,1.23565,188400000.0
2008-12-11 15:02:00,1.2359,1.2376,1.2359,1.23745,113000000.0
2008-12-11 15:03:00,1.2375,1.23785,1.23735,1.23785,175600001.0
2008-12-11 15:04:00,1.2379,1.2379,1.23685,1.2369,91600000.0
2008-12-11 15:05:00,1.2369,1.2376,1.2357,1.2376,146400000.0
2008-12-11 15:06:00,1.2376,1.23805,1.2375,1.23795,66200000.0
2008-12-11 15:07:00,1.23795,1.2395,1.23795,1.23935,110620000.0
2008-12-11 15:08:00,1.23935,1.23935,1.23905,1.2391,32000000.0
2008-12-11 15:09:00,1.2391,1.2391,1.2384,1.2386,59400000.0
2008-12-11 15:10:00,1.23865,1.2396,1.23865,1.2395,67200000.0
2008-12-11 15:11:00,1.2395,1.2399,1.2394,1.23965,112000000.0
2008-12-11 15:12:00,1.23965,1.23975,1.23955,1.2397,15400000.0
2008-12-11 15:13:00,1.2398,1.23985,1.23915,1.23915,68200000.0
2008-12-11 15:14:00,1.2391,1.23945,1.2381,1.23925,80400000.0
2008-12-11 15:15:00,1.2392,1.23955,1.2392,1.23955,41800000.0
2008-12-11 15:16:00,1.23955,1.23995,1.23955,1.23975,68400000.0
2008-12-11 15:17:00,1.2398,1.2405,1.2398,1.24035,87200000.0
2008-12-11 15:18:00,1.24035,1.24035,1.2385,1.23895,105200000.0
2008-12-11 15:19:00,1.23905,1.2395,1.23905,1.23915,43600000.0
2008-12-11 15:20:00,1.2392,1.2392,1.23865,1.2388,32000000.0
2008-12-11 15:21:00,1.2389,1.23895,1.2366,1.237,108200000.0
2008-12-11 15:22:00,1.23705,1.23725,1.2367,1.23705,68200000.0
2008-12-11 15:23:00,1.23705,1.23735,1.23705,1.2373,48000000.0
2008-12-11 15:24:00,1.2374,1.2376,1.2373,1.2375,18800000.0
2008-12-11 15:25:00,1.23755,1.2383,1.23735,1.2375,118000000.0
2008-12-11 15:26:00,1.23755,1.2379,1.23575,1.236,119200000.0
2008-12-11 15:27:00,1.23605,1.2377,1.236,1.2375,146000000.0
2008-12-11 15:28:00,1.23755,1.23755,1.2359,1.23675,47200000.0
2008-12-11 15:29:00,1.23655,1.23705,1.236,1.23685,108400000.0
2008-12-11 15:30:00,1.23715,1.2372,1.23075,1.2337,213610000.0
2008-12-11 15:31:00,1.2337,1.23405,1.233,1.23365,138600000.0
2008-12-11 15:32:00,1.23375,1.23415,1.2335,1.234,79600000.0
2008-12-11 15:33:00,1.234,1.234,1.2325,1.23255,91000000.0
2008-12-11 15:34:00,1.23255,1.2335,1.23245,1.2333,97600000.0
2008-12-11 15:35:00,1.23345,1.234,1.2329,1.2337,138800000.0
2008-12-11 15:36:00,1.23385,1.23465,1.2338,1.2338,168400000.0
2008-12-11 15:37:00,1.2338,1.2342,1.2322,1.2327,115600000.0
2008-12-11 15:38:00,1.23275,1.2329,1.23205,1.23205,219000000.0
2008-12-11 15:39:00,1.23205,1.23215,1.23065,1.2312,139800000.0
2008-12-11 15:40:00,1.23115,1.2312,1.23,1.2307,95000000.0
2008-12-11 15:41:00,1.23065,1.2307,1.22995,1.23025,117200000.0
2008-12-11 15:42:00,1.2303,1.23155,1.23025,1.2315,105600000.0
2008-12-11 15:43:00,1.23155,1.2316,1.2311,1.2311,218800008.0
2008-12-11 15:44:00,1.2312,1.2325,1.2312,1.23245,121600000.0
2008-12-11 15:45:00,1.2325,1.23295,1.23195,1.23195,96800000.0
2008-12-11 15:46:00,1.23195,1.23195,1.2312,1.23135,93600000.0
2008-12-11 15:47:00,1.2313,1.23165,1.23115,1.23165,82200000.0
2008-12-11 15:48:00,1.23165,1.23165,1.23165,1.23165,29400000.0
2008-12-11 15:49:00,1.23165,1.23185,1.2315,1.2315,51800000.0
2008-12-11 15:50:00,1.2316,1.23195,1.23125,1.2315,123600000.0
2008-12-11 15:51:00,1.2315,1.23185,1.23125,1.23175,51200000.0
2008-12-11 15:52:00,1.23185,1.23225,1.23185,1.23215,37800000.0
2008-12-11 15:53:00,1.2322,1.2322,1.23075,1.23145,117000000.0
2008-12-11 15:54:00,1.2312,1.2312,1.23015,1.23065,77800000.0
2008-12-11 15:55:00,1.2306,1.2318,1.2305,1.2309,148200000.0
2008-12-11 15:56:00,1.23095,1.23115,1.23055,1.2306,121800000.0
2008-12-11 15:57:00,1.2306,1.2307,1.2305,1.2307,72400000.0
2008-12-11 15:58:00,1.2307,1.23155,1.2307,1.2314,108000000.0
2008-12-11 15:59:00,1.23145,1.23235,1.23145,1.2317,105800000.0
2008-12-11 16:00:00,1.23165,1.23165,1.2307,1.23075,39400000.0
2008-12-11 16:01:00,1.2307,1.23175,1.2307,1.23135,103800000.0
2008-12-11 16:02:00,1.23095,1.23195,1.2308,1.2317,113200000.0
2008-12-11 16:03:00,1.2314,1.23165,1.23025,1.23075,139200000.0
2008-12-11 16:04:00,1.2309,1.23125,1.2297,1.23015,91800000.0
2008-12-11 16:05:00,1.23015,1.2302,1.22955,1.2302,164000000.0
2008-12-11 16:06:00,1.23005,1.23055,1.22985,1.23055,219400000.0
2008-12-11 16:07:00,1.23055,1.2313,1.23045,1.23115,150400000.0
2008-12-11 16:08:00,1.23125,1.23125,1.23095,1.23115,33800000.0
2008-12-11 16:09:00,1.2312,1.2312,1.2308,1.2312,37600000.0
2008-12-11 16:10:00,1.2311,1.2313,1.23055,1.23065,84400000.0
2008-12-11 16:11:00,1.2305,1.23075,1.2302,1.23065,152400000.0
2008-12-11 16:12:00,1.23065,1.23085,1.2304,1.23085,90200000.0
2008-12-11 16:13:00,1.23085,1.23085,1.2307,1.23085,57600000.0
2008-12-11 16:14:00,1.23085,1.23085,1.2305,1.23055,65800000.0
2008-12-11 16:15:00,1.2304,1.231,1.23015,1.23055,76200000.0
2008-12-11 16:16:00,1.23065,1.23065,1.23,1.2303,80000000.0
2008-12-11 16:17:00,1.2303,1.23065,1.2303,1.2306,28000000.0
2008-12-11 16:18:00,1.2306,1.23135,1.23055,1.23135,38800000.0
2008-12-11 16:19:00,1.2314,1.2314,1.23125,1.2313,16000000.0
2008-12-11 16:20:00,1.2313,1.2313,1.2302,1.23045,59800000.0
2008-12-11 16:21:00,1.23055,1.2312,1.23045,1.2311,83400000.0
2008-12-11 16:22:00,1.2312,1.23225,1.2312,1.2322,71600000.0
2008-12-11 16:23:00,1.23215,1.2324,1.23195,1.2321,75400000.0
2008-12-11 16:24:00,1.23215,1.23225,1.2315,1.23215,97800000.0
2008-12-11 16:25:00,1.23215,1.23225,1.2319,1.23195,56000000.0
2008-12-11 16:26:00,1.2319,1.232,1.2318,1.2319,51000000.0
2008-12-11 16:27:00,1.2319,1.2319,1.23085,1.23145,116800000.0
2008-12-11 16:28:00,1.23145,1.2315,1.23085,1.23105,39600000.0
2008-12-11 16:29:00,1.23105,1.23115,1.2297,1.22995,152200000.0
2008-12-11 16:30:00,1.22995,1.23045,1.2293,1.22955,147000000.0
2008-12-11 16:31:00,1.22955,1.22975,1.2287,1.22975,138000000.0
2008-12-11 16:32:00,1.2298,1.22995,1.22955,1.2299,226600000.0
2008-12-11 16:33:00,1.22995,1.23155,1.22995,1.23155,142600000.0
2008-12-11 16:34:00,1.23155,1.23165,1.2311,1.2316,133000000.0
2008-12-11 16:35:00,1.2318,1.23215,1.2312,1.23125,86600000.0
2008-12-11 16:36:00,1.2313,1.23135,1.23065,1.2311,65600000.0
2008-12-11 16:37:00,1.2312,1.2314,1.2311,1.2314,73600000.0
2008-12-11 16:38:00,1.2313,1.23145,1.2311,1.23145,95600000.0
2008-12-11 16:39:00,1.23145,1.23145,1.2307,1.2309,145000000.0
2008-12-11 16:40:00,1.2309,1.2311,1.2308,1.2308,147800000.0
2008-12-11 16:41:00,1.2308,1.2308,1.2301,1.2307,69800000.0
2008-12-11 16:42:00,1.2307,1.23105,1.2307,1.23105,82400000.0
2008-12-11 16:43:00,1.23105,1.23105,1.23045,1.2307,227400000.0
2008-12-11 16:44:00,1.2307,1.23085,1.23045,1.23065,186200000.0
2008-12-11 16:45:00,1.23075,1.23075,1.22925,1.2299,93400000.0
2008-12-11 16:46:00,1.2299,1.2306,1.2298,1.2305,118000000.0
2008-12-11 16:47:00,1.23055,1.23055,1.2296,1.2297,37000000.0
2008-12-11 16:48:00,1.2297,1.2297,1.22905,1.22935,31600000.0
2008-12-11 16:49:00,1.22925,1.23065,1.22915,1.22975,118200000.0
2008-12-11 16:50:00,1.22985,1.2304,1.2295,1.22995,140000000.0
2008-12-11 16:51:00,1.2299,1.2302,1.22925,1.22945,108400000.0
2008-12-11 16:52:00,1.2294,1.2301,1.2292,1.22995,77200000.0
2008-12-11 16:53:00,1.22995,1.2303,1.22975,1.2303,44600000.0
2008-12-11 16:54:00,1.2303,1.23095,1.23,1.23005,151800000.0
2008-12-11 16:55:00,1.23005,1.23055,1.2297,1.2303,69000000.0
2008-12-11 16:56:00,1.2302,1.23025,1.22995,1.22995,28800000.0
2008-12-11 16:57:00,1.23015,1.23025,1.23,1.23015,33600000.0
2008-12-11 16:58:00,1.23005,1.23005,1.229,1.22955,137600000.0
2008-12-11 16:59:00,1.22945,1.2295,1.22905,1.2294,123000000.0
2008-12-11 17:00:00,1.22945,1.22955,1.22915,1.22925,154600000.0
2008-12-11 17:01:00,1.2293,1.2296,1.2292,1.2296,75000000.0
2008-12-11 17:02:00,1.2296,1.22995,1.22935,1.22935,125600000.0
2008-12-11 17:03:00,1.22935,1.22935,1.2283,1.22855,139800000.0
2008-12-11 17:04:00,1.22845,1.22865,1.2282,1.22835,101800000.0
2008-12-11 17:05:00,1.22835,1.22905,1.22805,1.22905,74000000.0
2008-12-11 17:06:00,1.2292,1.2293,1.22835,1.22845,109400000.0
2008-12-11 17:07:00,1.2285,1.2285,1.22815,1.2284,73400000.0
2008-12-11 17:08:00,1.2284,1.2284,1.22705,1.2273,142400000.0
2008-12-11 17:09:00,1.2271,1.22785,1.2269,1.2277,145600000.0
2008-12-11 17:10:00,1.22765,1.22765,1.22625,1.22655,179200000.0
2008-12-11 17:11:00,1.2265,1.22675,1.22605,1.2262,116400000.0
2008-12-11 17:12:00,1.22625,1.22625,1.22475,1.22525,167800000.0
2008-12-11 17:13:00,1.2253,1.2261,1.22495,1.2256,128600000.0
2008-12-11 17:14:00,1.2257,1.22695,1.22555,1.22655,124200000.0
2008-12-11 17:15:00,1.22655,1.2269,1.22625,1.2266,128800000.0
2008-12-11 17:16:00,1.2266,1.22705,1.22645,1.22655,131200000.0
2008-12-11 17:17:00,1.2266,1.22725,1.2266,1.22695,101800000.0
2008-12-11 17:18:00,1.22715,1.22855,1.2271,1.228,161400000.0
2008-12-11 17:19:00,1.228,1.2281,1.22745,1.22805,101200000.0
2008-12-11 17:20:00,1.22805,1.22805,1.22705,1.22705,138200000.0
2008-12-11 17:21:00,1.22725,1.2279,1.22705,1.2279,109800000.0
2008-12-11 17:22:00,1.2279,1.228,1.22705,1.2271,156200000.0
2008-12-11 17:23:00,1.2271,1.22715,1.2265,1.22655,145800000.0
2008-12-11 17:24:00,1.22645,1.22655,1.2261,1.2261,120400000.0
2008-12-11 17:25:00,1.2261,1.2263,1.22595,1.2262,48600000.0
2008-12-11 17:26:00,1.2262,1.2262,1.22545,1.22545,70600000.0
2008-12-11 17:27:00,1.22545,1.22545,1.2247,1.2249,103400000.0
2008-12-11 17:28:00,1.22495,1.22515,1.22385,1.2247,204000000.0
2008-12-11 17:29:00,1.2247,1.22535,1.2243,1.2246,217800000.0
2008-12-11 17:30:00,1.2246,1.2252,1.2242,1.2252,193800000.0
2008-12-11 17:31:00,1.2252,1.2252,1.2243,1.225,145200000.0
2008-12-11 17:32:00,1.22475,1.2249,1.22465,1.2247,13000000.0
2008-12-11 17:33:00,1.2247,1.2251,1.22445,1.2251,52800000.0
2008-12-11 17:34:00,1.22515,1.2259,1.2249,1.22515,155400000.0
2008-12-11 17:35:00,1.22515,1.22515,1.22465,1.22495,98800000.0
2008-12-11 17:36:00,1.225,1.2259,1.22485,1.22585,65200000.0
2008-12-11 17:37:00,1.2259,1.2262,1.2259,1.22615,163800000.0
2008-12-11 17:38:00,1.2261,1.2266,1.226,1.22655,86400000.0
2008-12-11 17:39:00,1.22645,1.2272,1.2264,1.22705,64600000.0
2008-12-11 17:40:00,1.22705,1.22865,1.22705,1.22835,121200000.0
2008-12-11 17:41:00,1.2285,1.2288,1.2283,1.22875,74400000.0
2008-12-11 17:42:00,1.22875,1.22975,1.22855,1.2292,147400000.0
2008-12-11 17:43:00,1.2292,1.2303,1.229,1.23,135400000.0
2008-12-11 17:44:00,1.23,1.23,1.22925,1.22925,50200000.0
2008-12-11 17:45:00,1.2293,1.2293,1.2281,1.2285,96600000.0
2008-12-11 17:46:00,1.2284,1.2284,1.22795,1.22795,82400000.0
2008-12-11 17:47:00,1.22795,1.22805,1.2277,1.22805,77000000.0
2008-12-11 17:48:00,1.228,1.2281,1.2278,1.22795,83200000.0
2008-12-11 17:49:00,1.22795,1.228,1.2278,1.22785,43400000.0
2008-12-11 17:50:00,1.22785,1.228,1.2275,1.22775,59000000.0
2008-12-11 17:51:00,1.22775,1.22895,1.2277,1.22885,130400000.0
2008-12-11 17:52:00,1.2288,1.22925,1.22875,1.2292,146400000.0
2008-12-11 17:53:00,1.2293,1.22965,1.2293,1.2294,60000000.0
2008-12-11 17:54:00,1.2294,1.22955,1.22915,1.22915,75800000.0
2008-12-11 17:55:00,1.2288,1.2291,1.2286,1.2291,76400000.0
2008-12-11 17:56:00,1.2291,1.22945,1.229,1.2293,44800000.0
2008-12-11 17:57:00,1.22935,1.2294,1.22845,1.2285,103800000.0
2008-12-11 17:58:00,1.2285,1.2285,1.2272,1.228,135400000.0
2008-12-11 17:59:00,1.2281,1.2284,1.2266,1.2266,210800000.0
2008-12-11 18:00:00,1.2266,1.227,1.22615,1.2264,138400000.0
2008-12-11 18:01:00,1.2264,1.2275,1.2264,1.22695,172600000.0
2008-12-11 18:02:00,1.22705,1.22715,1.2266,1.22705,117200000.0
2008-12-11 18:03:00,1.22705,1.22765,1.227,1.22745,63800000.0
2008-12-11 18:04:00,1.22745,1.2278,1.22705,1.22715,390400002.0
2008-12-11 18:05:00,1.22715,1.22755,1.22715,1.22745,70400000.0
2008-12-11 18:06:00,1.22755,1.22805,1.22755,1.22795,62000000.0
2008-12-11 18:07:00,1.228,1.2285,1.2276,1.2282,114000000.0
2008-12-11 18:08:00,1.2282,1.22825,1.22605,1.2263,171200000.0
2008-12-11 18:09:00,1.2263,1.2267,1.22605,1.22635,97400000.0
2008-12-11 18:10:00,1.22635,1.2265,1.2255,1.22555,51200000.0
2008-12-11 18:11:00,1.22555,1.2256,1.22335,1.22365,149800000.0
2008-12-11 18:12:00,1.2237,1.2237,1.22195,1.222,220600000.0
2008-12-11 18:13:00,1.222,1.22215,1.22125,1.22125,239400000.0
2008-12-11 18:14:00,1.22125,1.22125,1.22095,1.22125,176600000.0
2008-12-11 18:15:00,1.22135,1.222,1.22085,1.22095,246900000.0
2008-12-11 18:16:00,1.22095,1.2215,1.22075,1.2215,110000000.0
2008-12-11 18:17:00,1.2215,1.22175,1.22065,1.22085,118600000.0
2008-12-11 18:18:00,1.221,1.221,1.2192,1.21925,219400000.0
2008-12-11 18:19:00,1.21925,1.22135,1.2191,1.22135,188000000.0
2008-12-11 18:20:00,1.22135,1.22225,1.2213,1.22165,116000000.0
2008-12-11 18:21:00,1.22165,1.22175,1.22075,1.22095,122400000.0
2008-12-11 18:22:00,1.22095,1.2219,1.22095,1.22185,63000000.0
2008-12-11 18:23:00,1.2219,1.2227,1.22185,1.22225,49400000.0
2008-12-11 18:24:00,1.22225,1.223,1.22205,1.223,116400000.0
2008-12-11 18:25:00,1.22305,1.2235,1.22205,1.22215,227800000.0
2008-12-11 18:26:00,1.2221,1.2221,1.2214,1.22185,145600000.0
2008-12-11 18:27:00,1.2219,1.22215,1.22165,1.222,136600000.0
2008-12-11 18:28:00,1.22205,1.22315,1.2218,1.22315,144400000.0
2008-12-11 18:29:00,1.2232,1.22335,1.2224,1.2226,132600000.0
2008-12-11 18:30:00,1.2225,1.22295,1.22235,1.22245,104800000.0
2008-12-11 18:31:00,1.22255,1.2227,1.2224,1.22265,72200000.0
2008-12-11 18:32:00,1.22265,1.2228,1.22235,1.2226,69600000.0
2008-12-11 18:33:00,1.2225,1.2225,1.2218,1.22215,49800000.0
2008-12-11 18:34:00,1.2221,1.22225,1.2217,1.22225,65600000.0
2008-12-11 18:35:00,1.2226,1.2227,1.2221,1.2227,58200000.0
2008-12-11 18:36:00,1.22285,1.22395,1.22275,1.2231,50600000.0
2008-12-11 18:37:00,1.22315,1.22335,1.22225,1.22295,102800000.0
2008-12-11 18:38:00,1.2224,1.22255,1.22185,1.2219,107800000.0
2008-12-11 18:39:00,1.22195,1.22195,1.2211,1.22125,117200000.0
2008-12-11 18:40:00,1.22145,1.2217,1.22115,1.2215,128200000.0
2008-12-11 18:41:00,1.22165,1.2221,1.2211,1.22185,82200001.0
2008-12-11 18:42:00,1.2219,1.2219,1.22,1.22,94000000.0
2008-12-11 18:43:00,1.22015,1.22015,1.2195,1.2201,73200000.0
2008-12-11 18:44:00,1.22015,1.22015,1.21965,1.21995,33400000.0
2008-12-11 18:45:00,1.21995,1.22115,1.21995,1.2206,84000000.0
2008-12-11 18:46:00,1.22055,1.22065,1.22005,1.22005,36800000.0
2008-12-11 18:47:00,1.22,1.22005,1.2196,1.2197,35000000.0
2008-12-11 18:48:00,1.21975,1.2202,1.21965,1.2202,104400000.0
2008-12-11 18:49:00,1.21995,1.22035,1.21995,1.22035,31400000.0
2008-12-11 18:50:00,1.22035,1.2204,1.21955,1.21955,121600000.0
2008-12-11 18:51:00,1.21955,1.21955,1.2188,1.2192,98000000.0
2008-12-11 18:52:00,1.21925,1.2205,1.21915,1.22035,112400000.0
2008-12-11 18:53:00,1.22045,1.22045,1.21945,1.22005,175000000.0
2008-12-11 18:54:00,1.22005,1.2201,1.2195,1.2195,84000000.0
2008-12-11 18:55:00,1.2194,1.22005,1.2192,1.22,52400000.0
2008-12-11 18:56:00,1.22,1.2201,1.2197,1.2199,63600000.0
2008-12-11 18:57:00,1.2199,1.2199,1.2191,1.2191,113600000.0
2008-12-11 18:58:00,1.2191,1.2191,1.2185,1.2186,17800000.0
2008-12-11 18:59:00,1.2186,1.2186,1.21785,1.2181,92400000.0
2008-12-11 19:00:00,1.21815,1.21815,1.2179,1.21815,62200000.0
2008-12-11 19:01:00,1.21815,1.21845,1.21815,1.2184,57800000.0
2008-12-11 19:02:00,1.21845,1.2186,1.2178,1.21785,100400000.0
2008-12-11 19:03:00,1.21785,1.21785,1.21675,1.217,158000000.0
2008-12-11 19:04:00,1.21695,1.21695,1.21555,1.21665,94800000.0
2008-12-11 19:05:00,1.21675,1.21795,1.2167,1.2178,78600000.0
2008-12-11 19:06:00,1.2179,1.21795,1.2177,1.2179,50400000.0
2008-12-11 19:07:00,1.21795,1.21825,1.2174,1.2175,153200000.0
2008-12-11 19:08:00,1.21725,1.2179,1.2172,1.2176,66000000.0
2008-12-11 19:09:00,1.2176,1.2181,1.2175,1.21795,92800000.0
2008-12-11 19:10:00,1.2179,1.21795,1.21745,1.21755,27400000.0
2008-12-11 19:11:00,1.2176,1.2176,1.2169,1.2171,23200000.0
2008-12-11 19:12:00,1.21715,1.21755,1.21715,1.21745,18200000.0
2008-12-11 19:13:00,1.2176,1.218,1.21735,1.218,47200000.0
2008-12-11 19:14:00,1.218,1.2198,1.21795,1.21975,85800000.0
2008-12-11 19:15:00,1.21975,1.21975,1.21855,1.21895,142200000.0
2008-12-11 19:16:00,1.219,1.219,1.21795,1.21815,55600000.0
2008-12-11 19:17:00,1.21815,1.21865,1.2178,1.21855,128200000.0
2008-12-11 19:18:00,1.2186,1.21955,1.21835,1.2194,123000000.0
2008-12-11 19:19:00,1.21955,1.21995,1.2193,1.2193,75600000.0
2008-12-11 19:20:00,1.21945,1.21945,1.21915,1.21925,59400000.0
2008-12-11 19:21:00,1.2193,1.22085,1.2193,1.2203,197000000.0
2008-12-11 19:22:00,1.2203,1.2203,1.2198,1.2198,29400000.0
2008-12-11 19:23:00,1.21995,1.22005,1.21945,1.2196,135800000.0
2008-12-11 19:24:00,1.2196,1.2206,1.2195,1.2206,63200000.0
2008-12-11 19:25:00,1.2206,1.22105,1.2204,1.221,62600000.0
2008-12-11 19:26:00,1.22085,1.22225,1.22085,1.22125,104200000.0
2008-12-11 19:27:00,1.2213,1.22165,1.22115,1.22115,50000000.0
2008-12-11 19:28:00,1.22125,1.22145,1.22085,1.2214,97000000.0
2008-12-11 19:29:00,1.2214,1.22145,1.2211,1.2211,79000000.0
2008-12-11 19:30:00,1.2213,1.22135,1.2211,1.2213,42000000.0
2008-12-11 19:31:00,1.2213,1.22135,1.22035,1.22055,151400000.0
2008-12-11 19:32:00,1.2204,1.22045,1.2196,1.21995,179800000.0
2008-12-11 19:33:00,1.21995,1.22035,1.2195,1.21955,127600000.0
2008-12-11 19:34:00,1.21945,1.2198,1.2191,1.2196,71800000.0
2008-12-11 19:35:00,1.2196,1.2196,1.21905,1.21905,36600000.0
2008-12-11 19:36:00,1.21915,1.2196,1.21875,1.2193,73000000.0
2008-12-11 19:37:00,1.2194,1.2195,1.21885,1.21945,54200000.0
2008-12-11 19:38:00,1.21945,1.2197,1.21935,1.2197,85600000.0
2008-12-11 19:39:00,1.2197,1.21995,1.21945,1.2198,134200000.0
2008-12-11 19:40:00,1.2199,1.2199,1.21925,1.21945,49000000.0
2008-12-11 19:41:00,1.2195,1.21955,1.219,1.2191,35000000.0
2008-12-11 19:42:00,1.21915,1.2193,1.21905,1.2192,22200000.0
2008-12-11 19:43:00,1.2192,1.2196,1.2192,1.2194,42200000.0
2008-12-11 19:44:00,1.21945,1.21975,1.21945,1.21965,44400000.0
2008-12-11 19:45:00,1.21955,1.21955,1.2193,1.21945,36399999.0
2008-12-11 19:46:00,1.21945,1.2195,1.2192,1.21925,34800000.0
2008-12-11 19:47:00,1.21945,1.21945,1.219,1.21925,89400000.0
2008-12-11 19:48:00,1.21925,1.21925,1.219,1.21905,60600000.0
2008-12-11 19:49:00,1.21905,1.21915,1.2189,1.21905,44600000.0
2008-12-11 19:50:00,1.21895,1.21905,1.21885,1.21905,66200000.0
2008-12-11 19:51:00,1.2189,1.21915,1.2188,1.21915,105200000.0
2008-12-11 19:52:00,1.21915,1.2192,1.21765,1.21815,151400000.0
2008-12-11 19:53:00,1.21815,1.21815,1.217,1.21745,84800000.0
2008-12-11 19:54:00,1.21735,1.2184,1.21725,1.2184,157200000.0
2008-12-11 19:55:00,1.21845,1.21895,1.2181,1.2181,55200000.0
2008-12-11 19:56:00,1.218,1.2182,1.21775,1.21795,115600000.0
2008-12-11 19:57:00,1.21795,1.218,1.2178,1.21785,27000000.0
2008-12-11 19:58:00,1.21775,1.21825,1.2177,1.21825,79200000.0
2008-12-11 19:59:00,1.21815,1.21945,1.21795,1.21945,83800000.0
2008-12-11 20:00:00,1.21945,1.2201,1.21935,1.2198,133800000.0
2008-12-11 20:01:00,1.2197,1.2199,1.21955,1.2197,72000000.0
2008-12-11 20:02:00,1.21945,1.2209,1.21945,1.2205,111000000.0
2008-12-11 20:03:00,1.2205,1.2205,1.22,1.22,29600000.0
2008-12-11 20:04:00,1.22015,1.22015,1.2198,1.2199,11800000.0
2008-12-11 20:05:00,1.2198,1.2198,1.2197,1.2198,7000000.0
2008-12-11 20:06:00,1.2198,1.2204,1.2197,1.22035,31400000.0
2008-12-11 20:07:00,1.22025,1.2204,1.2201,1.2204,17000000.0
2008-12-11 20:08:00,1.2203,1.2215,1.2203,1.2215,65400000.0
2008-12-11 20:09:00,1.2214,1.2217,1.2214,1.2217,130200000.0
2008-12-11 20:10:00,1.2217,1.2217,1.221,1.22125,92000000.0
2008-12-11 20:11:00,1.22125,1.22125,1.22045,1.2205,103800000.0
2008-12-11 20:12:00,1.2201,1.2202,1.21985,1.22005,53600000.0
2008-12-11 20:13:00,1.22015,1.2205,1.2195,1.22,138400000.0
2008-12-11 20:14:00,1.2201,1.22015,1.2195,1.21955,110400000.0
2008-12-11 20:15:00,1.21975,1.2204,1.219,1.2204,79500000.0
2008-12-11 20:16:00,1.2204,1.22065,1.2203,1.22055,25200000.0
2008-12-11 20:17:00,1.22065,1.22215,1.2205,1.2221,57200000.0
2008-12-11 20:18:00,1.22195,1.22325,1.22195,1.2229,155600000.0
2008-12-11 20:19:00,1.22285,1.22285,1.22205,1.2221,63800000.0
2008-12-11 20:20:00,1.2222,1.22225,1.221,1.22225,89400000.0
2008-12-11 20:21:00,1.22215,1.22355,1.222,1.22355,132400000.0
2008-12-11 20:22:00,1.2232,1.22345,1.2222,1.22285,223000000.0
2008-12-11 20:23:00,1.22285,1.2229,1.22275,1.2229,37200000.0
2008-12-11 20:24:00,1.2229,1.2239,1.2227,1.2239,110800000.0
2008-12-11 20:25:00,1.22395,1.22435,1.22385,1.22435,63400000.0
2008-12-11 20:26:00,1.2242,1.2249,1.2242,1.2249,165000000.0
2008-12-11 20:27:00,1.225,1.2262,1.22485,1.2262,238200000.0
2008-12-11 20:28:00,1.2263,1.2263,1.22505,1.2257,237200000.0
2008-12-11 20:29:00,1.2256,1.2256,1.2247,1.22505,127200000.0
2008-12-11 20:30:00,1.22505,1.2251,1.22455,1.2248,169000000.0
2008-12-11 20:31:00,1.2248,1.22495,1.2244,1.22465,100600000.0
2008-12-11 20:32:00,1.22455,1.225,1.22455,1.2249,34200000.0
2008-12-11 20:33:00,1.2249,1.22495,1.22415,1.22445,116600000.0
2008-12-11 20:34:00,1.22445,1.2247,1.22445,1.2247,14200000.0
2008-12-11 20:35:00,1.2246,1.22485,1.22365,1.22385,242400000.0
2008-12-11 20:36:00,1.22395,1.22435,1.22375,1.22395,81000000.0
2008-12-11 20:37:00,1.224,1.2248,1.22395,1.2247,82600000.0
2008-12-11 20:38:00,1.2247,1.22495,1.22465,1.2249,85400000.0
2008-12-11 20:39:00,1.2249,1.2249,1.2247,1.22485,11000000.0
2008-12-11 20:40:00,1.2249,1.2251,1.2247,1.22485,52200000.0
2008-12-11 20:41:00,1.2246,1.22505,1.22435,1.22495,70200000.0
2008-12-11 20:42:00,1.22505,1.22505,1.22465,1.22465,38200000.0
2008-12-11 20:43:00,1.2247,1.22525,1.2241,1.22525,86800000.0
2008-12-11 20:44:00,1.22525,1.22545,1.22515,1.22515,24800000.0
2008-12-11 20:45:00,1.22535,1.22535,1.22515,1.22525,39200000.0
2008-12-11 20:46:00,1.22535,1.22545,1.2248,1.22505,60599999.0
2008-12-11 20:47:00,1.22495,1.22575,1.2249,1.2255,71600000.0
2008-12-11 20:48:00,1.22555,1.2262,1.22555,1.22585,60800000.0
2008-12-11 20:49:00,1.226,1.2268,1.2259,1.2268,71800000.0
2008-12-11 20:50:00,1.2268,1.2284,1.22665,1.2284,183000000.0
2008-12-11 20:51:00,1.2284,1.22845,1.2276,1.2276,59400000.0
2008-12-11 20:52:00,1.22765,1.22785,1.22745,1.2278,72600000.0
2008-12-11 20:53:00,1.22765,1.2277,1.22715,1.22735,134600000.0
2008-12-11 20:54:00,1.2274,1.22755,1.2274,1.2275,34400000.0
2008-12-11 20:55:00,1.22755,1.22845,1.227,1.22815,167200000.0
2008-12-11 20:56:00,1.2282,1.2285,1.22775,1.2282,74200000.0
2008-12-11 20:57:00,1.22825,1.22835,1.22795,1.2282,19000000.0
2008-12-11 20:58:00,1.2283,1.22835,1.2278,1.22825,59000000.0
2008-12-11 20:59:00,1.22825,1.22825,1.22795,1.22805,36400000.0
2008-12-11 21:00:00,1.2281,1.2287,1.22805,1.2285,123400000.0
2008-12-11 21:01:00,1.22855,1.22865,1.22815,1.2282,83200000.0
2008-12-11 21:02:00,1.2283,1.2283,1.22805,1.22815,27000000.0
2008-12-11 21:03:00,1.22815,1.22815,1.2279,1.2279,49400000.0
2008-12-11 21:04:00,1.2279,1.2279,1.2279,1.2279,2000000.0
2008-12-11 21:05:00,1.2279,1.2284,1.2278,1.22815,59000000.0
2008-12-11 21:06:00,1.22815,1.2282,1.2279,1.2281,39600000.0
2008-12-11 21:07:00,1.2281,1.22815,1.2281,1.22815,16400000.0
2008-12-11 21:08:00,1.2283,1.22855,1.2282,1.22845,96400000.0
2008-12-11 21:09:00,1.2286,1.229,1.228,1.2287,166200000.0
2008-12-11 21:10:00,1.2288,1.229,1.22845,1.22865,104700000.0
2008-12-11 21:11:00,1.22875,1.22875,1.2283,1.2287,109200000.0
2008-12-11 21:12:00,1.2288,1.2289,1.2277,1.22785,62000000.0
2008-12-11 21:13:00,1.2279,1.2279,1.22695,1.22765,156600000.0
2008-12-11 21:14:00,1.2277,1.22785,1.2277,1.22785,21000000.0
2008-12-11 21:15:00,1.22785,1.228,1.2277,1.2278,56600000.0
2008-12-11 21:16:00,1.2278,1.22815,1.22775,1.22815,50200000.0
2008-12-11 21:17:00,1.228,1.2282,1.228,1.22805,66000000.0
2008-12-11 21:18:00,1.22805,1.2283,1.22635,1.22675,214800000.0
2008-12-11 21:19:00,1.22665,1.22665,1.2256,1.22595,150400000.0
2008-12-11 21:20:00,1.22595,1.2263,1.2259,1.22615,118200000.0
2008-12-11 21:21:00,1.22615,1.227,1.22615,1.2269,140200000.0
2008-12-11 21:22:00,1.22695,1.22695,1.2267,1.22675,19000000.0
2008-12-11 21:23:00,1.22675,1.22675,1.22655,1.22675,21000000.0
2008-12-11 21:24:00,1.22675,1.2269,1.2266,1.22665,24800000.0
2008-12-11 21:25:00,1.2267,1.2272,1.2267,1.2271,35600000.0
2008-12-11 21:26:00,1.2272,1.22765,1.22715,1.22725,86600000.0
2008-12-11 21:27:00,1.22725,1.22725,1.22715,1.22725,6000000.0
2008-12-11 21:28:00,1.22725,1.22725,1.2271,1.22715,7000000.0
2008-12-11 21:29:00,1.22705,1.22845,1.22705,1.22795,94000000.0
2008-12-11 21:30:00,1.22805,1.2283,1.22785,1.228,67800000.0
2008-12-11 21:31:00,1.2281,1.22845,1.2281,1.22815,87200000.0
2008-12-11 21:32:00,1.2282,1.22835,1.2282,1.22835,22800000.0
2008-12-11 21:33:00,1.22835,1.22835,1.2281,1.22815,18800000.0
2008-12-11 21:34:00,1.22815,1.22825,1.22785,1.2279,30200000.0
2008-12-11 21:35:00,1.228,1.2285,1.22795,1.2283,69800000.0
2008-12-11 21:36:00,1.2283,1.2283,1.22675,1.22695,119400000.0
2008-12-11 21:37:00,1.22715,1.2275,1.22695,1.22735,185600000.0
2008-12-11 21:38:00,1.2274,1.22755,1.2271,1.22745,49200000.0
2008-12-11 21:39:00,1.22745,1.22835,1.22745,1.22835,43200000.0
2008-12-11 21:40:00,1.22835,1.22845,1.22815,1.2283,41200000.0
2008-12-11 21:41:00,1.22835,1.22835,1.22835,1.22835,2000000.0
2008-12-11 21:42:00,1.22835,1.22855,1.22835,1.22855,48400000.0
2008-12-11 21:43:00,1.22855,1.229,1.22855,1.229,69000000.0
2008-12-11 21:44:00,1.229,1.22935,1.22885,1.2291,181800000.0
2008-12-11 21:45:00,1.22895,1.2293,1.22885,1.2293,114400000.0
2008-12-11 21:46:00,1.2293,1.22935,1.22905,1.22905,143400000.0
2008-12-11 21:47:00,1.2292,1.2293,1.2291,1.2293,229000000.0
2008-12-11 21:48:00,1.2293,1.22945,1.2292,1.22925,97000000.0
2008-12-11 21:49:00,1.2293,1.22965,1.2292,1.2294,98200000.0
2008-12-11 21:50:00,1.2294,1.2307,1.22935,1.23045,169400000.0
2008-12-11 21:51:00,1.2306,1.2308,1.2305,1.2306,47800000.0
2008-12-11 21:52:00,1.2306,1.2306,1.23035,1.2304,41000000.0
2008-12-11 21:53:00,1.2304,1.2305,1.22885,1.2293,143000000.0
2008-12-11 21:54:00,1.2294,1.2304,1.2294,1.2304,76200000.0
2008-12-11 21:55:00,1.2304,1.2316,1.23025,1.23105,105600000.0
2008-12-11 21:56:00,1.23115,1.2322,1.2311,1.2322,61000000.0
2008-12-11 21:57:00,1.2323,1.2336,1.232,1.2333,75200000.0
2008-12-11 21:58:00,1.2334,1.2343,1.23335,1.234,44900000.0
2008-12-11 21:59:00,1.2339,1.2349,1.23385,1.2342,175400000.0
2008-12-11 22:00:00,1.23425,1.2344,1.23335,1.23375,133000000.0
2008-12-11 22:01:00,1.2339,1.23485,1.23375,1.23485,190200000.0
2008-12-11 22:02:00,1.23485,1.2379,1.23465,1.2366,202600000.0
2008-12-11 22:03:00,1.2365,1.2367,1.23585,1.23605,117800000.0
2008-12-11 22:04:00,1.2358,1.236,1.2356,1.2357,39000000.0
2008-12-11 22:05:00,1.2357,1.2357,1.23505,1.2353,46400000.0
2008-12-11 22:06:00,1.2354,1.23595,1.2353,1.23595,28200000.0
2008-12-11 22:07:00,1.23605,1.2361,1.23545,1.23545,89600000.0
2008-12-11 22:08:00,1.2355,1.2358,1.23545,1.23575,29000000.0
2008-12-11 22:09:00,1.23575,1.2358,1.23515,1.23515,35200000.0
2008-12-11 22:10:00,1.23455,1.2354,1.2345,1.2354,90000000.0
2008-12-11 22:11:00,1.2354,1.236,1.2354,1.2359,52400000.0
2008-12-11 22:12:00,1.2359,1.2361,1.2359,1.23605,146200000.0
2008-12-11 22:13:00,1.23615,1.2362,1.2359,1.23595,99800000.0
2008-12-11 22:14:00,1.2359,1.236,1.2358,1.236,26200000.0
2008-12-11 22:15:00,1.23595,1.23655,1.23595,1.23625,59200000.0
2008-12-11 22:16:00,1.23635,1.23635,1.236,1.23605,17200000.0
2008-12-11 22:17:00,1.2361,1.2365,1.2361,1.2364,66800000.0
2008-12-11 22:18:00,1.2364,1.2366,1.2361,1.2364,98600000.0
2008-12-11 22:19:00,1.23645,1.23645,1.23625,1.2364,16000000.0
2008-12-11 22:20:00,1.2364,1.23655,1.236,1.2362,61800000.0
2008-12-11 22:21:00,1.2362,1.2362,1.23595,1.23605,24200000.0
2008-12-11 22:22:00,1.23605,1.2362,1.23595,1.23605,17200000.0
2008-12-11 22:23:00,1.2362,1.23665,1.23605,1.2364,83000000.0
2008-12-11 22:24:00,1.23645,1.23645,1.2364,1.2364,4000000.0
2008-12-11 22:25:00,1.2364,1.2364,1.2355,1.2358,81800000.0
2008-12-11 22:26:00,1.2357,1.23615,1.2357,1.23585,41800000.0
2008-12-11 22:27:00,1.23585,1.2359,1.23585,1.2359,2000000.0
2008-12-11 22:28:00,1.23615,1.2362,1.2356,1.236,19800000.0
2008-12-11 22:29:00,1.236,1.23615,1.236,1.23615,13400000.0
2008-12-11 22:30:00,1.23615,1.23615,1.2358,1.2359,87000000.0
2008-12-11 22:31:00,1.2361,1.2365,1.23595,1.2363,27800000.0
2008-12-11 22:32:00,1.23635,1.23715,1.23625,1.23715,87200000.0
2008-12-11 22:33:00,1.23675,1.23675,1.2367,1.2367,5800000.0
2008-12-11 22:34:00,1.23685,1.23785,1.23685,1.23765,54200000.0
2008-12-11 22:35:00,1.2377,1.23775,1.2374,1.23775,59600000.0
2008-12-11 22:36:00,1.2377,1.23775,1.237,1.23755,127400000.0
2008-12-11 22:37:00,1.23755,1.23755,1.23715,1.2374,176400000.0
2008-12-11 22:38:00,1.2374,1.23745,1.23685,1.2372,73000000.0
2008-12-11 22:39:00,1.2371,1.23725,1.2371,1.2372,10800000.0
2008-12-11 22:40:00,1.23725,1.23785,1.2371,1.2371,70200000.0
2008-12-11 22:41:00,1.2373,1.2375,1.23695,1.237,57200000.0
2008-12-11 22:42:00,1.23715,1.2372,1.2366,1.237,154200000.0
2008-12-11 22:43:00,1.2369,1.2371,1.2358,1.23595,120600000.0
2008-12-11 22:44:00,1.236,1.23615,1.23585,1.2359,50000000.0
2008-12-11 22:45:00,1.2359,1.2359,1.23555,1.2358,104600000.0
2008-12-11 22:46:00,1.2358,1.23585,1.2354,1.2356,75000000.0
2008-12-11 22:47:00,1.2356,1.2356,1.2356,1.2356,36800000.0
2008-12-11 22:48:00,1.2356,1.2356,1.2346,1.2347,73400000.0
2008-12-11 22:49:00,1.2347,1.235,1.2343,1.235,178600000.0
2008-12-11 22:50:00,1.235,1.2353,1.2346,1.2353,20600000.0
2008-12-11 22:51:00,1.2353,1.23605,1.23515,1.2358,113600000.0
2008-12-11 22:52:00,1.23585,1.23655,1.2357,1.2357,73200000.0
2008-12-11 22:53:00,1.2358,1.23605,1.2357,1.23575,56000000.0
2008-12-11 22:54:00,1.23575,1.23575,1.2342,1.2344,181100000.0
2008-12-11 22:55:00,1.2344,1.2344,1.234,1.234,36000000.0
2008-12-11 22:56:00,1.23405,1.23405,1.23315,1.23345,51000000.0
2008-12-11 22:57:00,1.23335,1.23345,1.23335,1.23345,10800000.0
2008-12-11 22:58:00,1.2336,1.2337,1.2336,1.23365,15400000.0
2008-12-11 22:59:00,1.23365,1.23375,1.23365,1.2337,8800000.0
2008-12-11 23:00:00,1.2337,1.2337,1.23305,1.2334,33000000.0
2008-12-11 23:01:00,1.23345,1.23385,1.2331,1.2338,47000000.0
2008-12-11 23:02:00,1.2339,1.2339,1.2335,1.23365,43600000.0
2008-12-11 23:03:00,1.23385,1.2343,1.23365,1.2343,36200000.0
2008-12-11 23:04:00,1.2343,1.2343,1.23385,1.2343,48600000.0
2008-12-11 23:05:00,1.23435,1.23475,1.2341,1.2344,65800000.0
2008-12-11 23:06:00,1.2345,1.23555,1.2345,1.2353,39400000.0
2008-12-11 23:07:00,1.2353,1.2353,1.23525,1.2353,6400000.0
2008-12-11 23:08:00,1.23525,1.2353,1.2352,1.2353,8000000.0
2008-12-11 23:09:00,1.2353,1.2354,1.2351,1.23535,29600000.0
2008-12-11 23:10:00,1.2353,1.2354,1.2351,1.2353,58000000.0
2008-12-11 23:11:00,1.23535,1.2354,1.2352,1.2354,15400000.0
2008-12-11 23:12:00,1.2354,1.2357,1.2354,1.23565,15400000.0
2008-12-11 23:13:00,1.2358,1.2358,1.2348,1.235,85200000.0
2008-12-11 23:14:00,1.23495,1.23515,1.2348,1.23515,66200000.0
2008-12-11 23:15:00,1.2351,1.23515,1.23485,1.2349,50800000.0
2008-12-11 23:16:00,1.23495,1.23515,1.23495,1.2351,8400000.0
2008-12-11 23:17:00,1.23493,1.23501,1.23467,1.23488,30200000.0
2008-12-11 23:18:00,1.23475,1.2348,1.2346,1.23478,27800000.0
2008-12-11 23:19:00,1.23505,1.23505,1.23485,1.23495,18000000.0
2008-12-11 23:20:00,1.2349,1.2349,1.2345,1.2347,44000000.0
2008-12-11 23:21:00,1.2348,1.2348,1.2348,1.2348,7000000.0
2008-12-11 23:22:00,1.2349,1.2349,1.2349,1.2349,2000000.0
2008-12-11 23:23:00,1.235,1.235,1.2349,1.2349,2000000.0
2008-12-11 23:24:00,1.2349,1.2349,1.2349,1.2349,1200000.0
2008-12-11 23:25:00,1.23457,1.23477,1.23453,1.23477,29000000.0
2008-12-11 23:26:00,1.23515,1.23535,1.23495,1.23535,41800000.0
2008-12-11 23:27:00,1.2353,1.2353,1.2348,1.235,43800000.0
2008-12-11 23:28:00,1.23505,1.23525,1.23485,1.23485,37200000.0
2008-12-11 23:29:00,1.235,1.23515,1.23485,1.23485,18400000.0
2008-12-11 23:30:00,1.2349,1.2356,1.2349,1.23515,16400000.0
2008-12-11 23:31:00,1.2352,1.2352,1.2352,1.2352,2000000.0
2008-12-11 23:32:00,1.2352,1.23625,1.23515,1.23625,21200000.0
2008-12-11 23:33:00,1.2358,1.23655,1.2355,1.23585,51200000.0
2008-12-11 23:34:00,1.236,1.236,1.23575,1.2358,112600000.0
2008-12-11 23:35:00,1.2358,1.2358,1.2354,1.2354,6400000.0
2008-12-11 23:36:00,1.2355,1.23595,1.2354,1.23575,64600000.0
2008-12-11 23:37:00,1.2357,1.23575,1.2357,1.2357,19400000.0
2008-12-11 23:38:00,1.23575,1.23575,1.23575,1.23575,4000000.0
2008-12-11 23:39:00,1.23575,1.23575,1.2357,1.2357,5000000.0
2008-12-11 23:40:00,1.2358,1.2359,1.23555,1.2358,21000000.0
2008-12-11 23:41:00,1.2362,1.2362,1.236,1.236,4000000.0
2008-12-11 23:42:00,1.23615,1.23615,1.2361,1.2361,2000000.0
2008-12-11 23:43:00,1.2361,1.23615,1.23565,1.23565,9400000.0
2008-12-11 23:44:00,1.2355,1.2359,1.23525,1.2355,52800000.0
2008-12-11 23:45:00,1.2356,1.2356,1.2352,1.2352,25000000.0
2008-12-11 23:46:00,1.2353,1.2353,1.2351,1.23515,27800000.0
2008-12-11 23:47:00,1.23515,1.23525,1.23515,1.23515,9000000.0
2008-12-11 23:48:00,1.23505,1.2352,1.23505,1.2352,7200000.0
2008-12-11 23:49:00,1.2352,1.2352,1.2352,1.2352,2000000.0
2008-12-11 23:50:00,1.2352,1.2352,1.2349,1.235,29600000.0
2008-12-11 23:51:00,1.235,1.2351,1.23485,1.23485,16800000.0
2008-12-11 23:52:00,1.23505,1.2352,1.23505,1.2352,5200000.0
2008-12-11 23:53:00,1.23525,1.2353,1.23525,1.2353,4000000.0
2008-12-11 23:54:00,1.23525,1.23525,1.23525,1.23525,1000000.0
2008-12-11 23:55:00,1.2354,1.2357,1.2353,1.2354,43200000.0
2008-12-11 23:56:00,1.2353,1.23535,1.23465,1.2347,24200000.0
2008-12-11 23:57:00,1.2347,1.2357,1.2347,1.2349,53800000.0
2008-12-11 23:58:00,1.2349,1.2349,1.2349,1.2349,28800000.0
2008-12-11 23:59:00,1.23485,1.2363,1.2346,1.23565,77400000.0
2008-12-12 00:00:00,1.23555,1.23555,1.2352,1.2352,12200000.0
2008-12-12 00:01:00,1.2352,1.2352,1.2352,1.2352,2800000.0
2008-12-12 00:02:00,1.2353,1.2355,1.2353,1.2355,7600000.0
2008-12-12 00:03:00,1.2355,1.2355,1.2355,1.2355,10800000.0
2008-12-12 00:04:00,1.23526,1.23536,1.23443,1.23468,32800000.0
2008-12-12 00:05:00,1.2351,1.2351,1.2351,1.2351,2400000.0
2008-12-12 00:06:00,1.2353,1.2353,1.2353,1.2353,2800000.0
2008-12-12 00:07:00,1.23505,1.2351,1.235,1.235,14800000.0
2008-12-12 00:08:00,1.235,1.235,1.23425,1.2347,45200000.0
2008-12-12 00:09:00,1.23475,1.23475,1.23465,1.23475,11200000.0
2008-12-12 00:10:00,1.23465,1.2349,1.23465,1.2349,5200000.0
2008-12-12 00:11:00,1.2348,1.2351,1.2348,1.235,9000000.0
2008-12-12 00:12:00,1.2348,1.2348,1.2348,1.2348,2400000.0
2008-12-12 00:13:00,1.2349,1.2349,1.2349,1.2349,2800000.0
2008-12-12 00:14:00,1.2347,1.23475,1.2347,1.23475,8200000.0
2008-12-12 00:15:00,1.23465,1.23475,1.23465,1.23475,4000000.0
2008-12-12 00:16:00,1.2349,1.2351,1.2349,1.2351,4000000.0
2008-12-12 00:17:00,1.23499,1.23499,1.23446,1.23446,26600000.0
2008-12-12 00:18:00,1.23495,1.23605,1.23495,1.23535,35800000.0
2008-12-12 00:19:00,1.23535,1.2356,1.2353,1.2354,10800000.0
2008-12-12 00:20:00,1.23508,1.23524,1.23478,1.23478,32600000.0
2008-12-12 00:21:00,1.23555,1.2357,1.23555,1.23565,3000000.0
2008-12-12 00:22:00,1.23545,1.2356,1.23545,1.2356,4400000.0
2008-12-12 00:23:00,1.2358,1.2358,1.2349,1.23545,11200000.0
2008-12-12 00:24:00,1.23545,1.23545,1.2349,1.23515,9000000.0
2008-12-12 00:25:00,1.23525,1.23525,1.2349,1.2349,11400000.0
2008-12-12 00:26:00,1.2349,1.2349,1.2349,1.2349,4800000.0
2008-12-12 00:27:00,1.2349,1.23505,1.23485,1.235,17200000.0
2008-12-12 00:28:00,1.235,1.2352,1.2349,1.2352,5400000.0
2008-12-12 00:29:00,1.2354,1.2356,1.2354,1.2355,10000000.0
2008-12-12 00:30:00,1.2355,1.2359,1.2355,1.2358,23400000.0
2008-12-12 00:31:00,1.2366,1.2369,1.2359,1.23625,22200000.0
2008-12-12 00:32:00,1.2358,1.2359,1.23545,1.2359,13400000.0
2008-12-12 00:33:00,1.2355,1.2355,1.2354,1.2354,6200000.0
2008-12-12 00:34:00,1.2355,1.2356,1.2355,1.2356,5800000.0
2008-12-12 00:35:00,1.2355,1.2357,1.2355,1.2357,4400000.0
2008-12-12 00:36:00,1.23555,1.23575,1.2354,1.23565,6400000.0
2008-12-12 00:37:00,1.2358,1.23585,1.23565,1.23585,4000000.0
2008-12-12 00:38:00,1.23565,1.2358,1.23565,1.2358,2000000.0
2008-12-12 00:39:00,1.23565,1.23565,1.23565,1.23565,1000000.0
2008-12-12 00:40:00,1.2358,1.236,1.2358,1.236,3000000.0
2008-12-12 00:41:00,1.23552,1.23562,1.23545,1.23562,9800000.0
2008-12-12 00:42:00,1.23554,1.23554,1.23519,1.2355,14800000.0
2008-12-12 00:43:00,1.23595,1.236,1.23595,1.236,7400000.0
2008-12-12 00:44:00,1.23625,1.23635,1.23585,1.23585,17800000.0
2008-12-12 00:45:00,1.236,1.236,1.23585,1.23585,2000000.0
2008-12-12 00:46:00,1.2358,1.23585,1.2358,1.2358,10600000.0
2008-12-12 00:47:00,1.23585,1.23585,1.23585,1.23585,1000000.0
2008-12-12 00:48:00,1.2358,1.23595,1.2358,1.23595,7800000.0
2008-12-12 00:49:00,1.2358,1.23595,1.2358,1.23595,2000000.0
2008-12-12 00:50:00,1.2358,1.2358,1.2358,1.2358,10600000.0
2008-12-12 00:51:00,1.2358,1.2358,1.2358,1.2358,9600000.0
2008-12-12 00:52:00,1.235,1.23567,1.235,1.23567,19200000.0
2008-12-12 00:53:00,1.23549,1.23549,1.23502,1.23502,55600000.0
2008-12-12 00:54:00,1.2352,1.2352,1.23501,1.23501,11800000.0
2008-12-12 00:55:00,1.2358,1.2358,1.2358,1.2358,4800000.0
2008-12-12 00:56:00,1.23552,1.23552,1.23517,1.23517,10800000.0
2008-12-12 00:57:00,1.23512,1.23524,1.23495,1.23512,7800000.0
2008-12-12 00:58:00,1.23485,1.23536,1.23485,1.23529,8400000.0
2008-12-12 00:59:00,1.2351,1.23514,1.23488,1.23488,12400000.0
2008-12-12 01:00:00,1.2358,1.2358,1.23545,1.23545,13000000.0
2008-12-12 01:01:00,1.2357,1.2358,1.23545,1.23545,43200000.0
2008-12-12 01:02:00,1.23555,1.23585,1.23555,1.23585,49600000.0
2008-12-12 01:03:00,1.2358,1.2359,1.23575,1.23575,22200000.0
2008-12-12 01:04:00,1.2358,1.23585,1.23578,1.23585,3000000.0
2008-12-12 01:05:00,1.2358,1.2359,1.2358,1.2358,28200000.0
2008-12-12 01:06:00,1.2358,1.2358,1.2358,1.2358,10200000.0
2008-12-12 01:07:00,1.2358,1.2358,1.2358,1.2358,10200000.0
2008-12-12 01:08:00,1.2358,1.2358,1.2358,1.2358,10200000.0
2008-12-12 01:09:00,1.2358,1.2358,1.2358,1.2358,10200000.0
2008-12-12 01:10:00,1.2358,1.2358,1.2358,1.2358,15600000.0
2008-12-12 01:11:00,1.2357,1.2357,1.23526,1.23563,28800000.0
2008-12-12 01:12:00,1.2358,1.2358,1.2358,1.2358,10200000.0
2008-12-12 01:13:00,1.2358,1.2358,1.2358,1.2358,10200000.0
2008-12-12 01:14:00,1.2358,1.2358,1.2358,1.2358,10200000.0
2008-12-12 01:15:00,1.2358,1.2358,1.2358,1.2358,10200000.0
2008-12-12 01:16:00,1.2358,1.2358,1.2358,1.2358,10200000.0
2008-12-12 01:17:00,1.2358,1.2358,1.2358,1.2358,10200000.0
2008-12-12 01:18:00,1.23585,1.23595,1.23585,1.23595,12400000.0
2008-12-12 01:19:00,1.236,1.2362,1.236,1.2362,9800000.0
2008-12-12 01:20:00,1.2362,1.2362,1.23615,1.23615,2000000.0
2008-12-12 01:21:00,1.23577,1.23588,1.23562,1.23562,36400000.0
2008-12-12 01:22:00,1.2361,1.23625,1.23605,1.23625,13800000.0
2008-12-12 01:23:00,1.2362,1.2363,1.2361,1.2363,20000000.0
2008-12-12 01:24:00,1.2361,1.23615,1.2361,1.23615,2000000.0
2008-12-12 01:25:00,1.23595,1.23595,1.23595,1.23595,1000000.0
2008-12-12 01:26:00,1.23615,1.23635,1.23615,1.2362,5000000.0
2008-12-12 01:27:00,1.23625,1.2363,1.2361,1.2361,8000000.0
2008-12-12 01:28:00,1.23615,1.23625,1.2358,1.2358,20800000.0
2008-12-12 01:29:00,1.23595,1.2362,1.2358,1.2362,23600000.0
2008-12-12 01:30:00,1.23595,1.23605,1.23595,1.23605,4000000.0
2008-12-12 01:31:00,1.236,1.23605,1.236,1.236,4000000.0
2008-12-12 01:32:00,1.23553,1.23557,1.23536,1.23544,9000000.0
2008-12-12 01:33:00,1.23565,1.2361,1.23565,1.23605,33400000.0
2008-12-12 01:34:00,1.23615,1.23625,1.2357,1.23585,54000000.0
2008-12-12 01:35:00,1.2358,1.23585,1.2356,1.2356,5000000.0
2008-12-12 01:36:00,1.2357,1.2361,1.2357,1.236,16200000.0
2008-12-12 01:37:00,1.236,1.236,1.23575,1.2358,16000000.0
2008-12-12 01:38:00,1.2358,1.2358,1.23575,1.23575,5200000.0
2008-12-12 01:39:00,1.23519,1.23519,1.23516,1.23516,2000000.0
2008-12-12 01:40:00,1.2357,1.2358,1.2356,1.2356,10200000.0
2008-12-12 01:41:00,1.2357,1.23575,1.23555,1.23565,27400000.0
2008-12-12 01:42:00,1.2357,1.23575,1.2357,1.23575,12600000.0
2008-12-12 01:43:00,1.2357,1.23575,1.2357,1.23575,4200000.0
2008-12-12 01:44:00,1.2357,1.23575,1.2357,1.23575,4200000.0
2008-12-12 01:45:00,1.2357,1.23575,1.2357,1.23575,4200000.0
2008-12-12 01:46:00,1.2357,1.23575,1.2357,1.23575,4200000.0
2008-12-12 01:47:00,1.23575,1.23575,1.23565,1.23565,17000000.0
2008-12-12 01:48:00,1.23565,1.23565,1.23525,1.23545,20200000.0
2008-12-12 01:49:00,1.2355,1.2355,1.23515,1.2355,10600000.0
2008-12-12 01:50:00,1.2356,1.2361,1.2356,1.23595,29600000.0
2008-12-12 01:51:00,1.2361,1.2361,1.2361,1.2361,1000000.0
2008-12-12 01:52:00,1.23595,1.2361,1.23595,1.2361,2000000.0
2008-12-12 01:53:00,1.23595,1.23615,1.23595,1.23595,4000000.0
2008-12-12 01:54:00,1.23595,1.23595,1.2358,1.23595,6400000.0
2008-12-12 01:55:00,1.23605,1.23605,1.2358,1.23595,5000000.0
2008-12-12 01:56:00,1.2358,1.23585,1.2358,1.23585,3000000.0
2008-12-12 01:57:00,1.23595,1.23615,1.23595,1.23615,5800000.0
2008-12-12 01:58:00,1.23615,1.23615,1.23615,1.23615,4800000.0
2008-12-12 01:59:00,1.2361,1.2361,1.2361,1.2361,3600000.0
2008-12-12 02:00:00,1.23625,1.2363,1.2361,1.2363,9800000.0
2008-12-12 02:01:00,1.23635,1.23655,1.2363,1.2365,38400000.0
2008-12-12 02:02:00,1.2365,1.23685,1.2365,1.23685,25400000.0
2008-12-12 02:03:00,1.2368,1.23695,1.23675,1.23695,33800000.0
2008-12-12 02:04:00,1.2369,1.23695,1.23685,1.23695,10600000.0
2008-12-12 02:05:00,1.23695,1.23705,1.23695,1.23705,7200000.0
2008-12-12 02:06:00,1.23705,1.23705,1.237,1.237,16800000.0
2008-12-12 02:07:00,1.237,1.237,1.2369,1.2369,14400000.0
2008-12-12 02:08:00,1.2369,1.23695,1.2369,1.23695,16800000.0
2008-12-12 02:09:00,1.237,1.2371,1.23695,1.237,22600000.0
2008-12-12 02:10:00,1.23705,1.23825,1.23705,1.23825,29800000.0
2008-12-12 02:11:00,1.23785,1.23795,1.23785,1.2379,14800000.0
2008-12-12 02:12:00,1.23795,1.23795,1.23735,1.23745,9600000.0
2008-12-12 02:13:00,1.2375,1.2375,1.2375,1.2375,1000000.0
2008-12-12 02:14:00,1.23715,1.23719,1.23711,1.23713,9800000.0
2008-12-12 02:15:00,1.23785,1.238,1.23765,1.23765,20000000.0
2008-12-12 02:16:00,1.2377,1.2377,1.2374,1.2374,9000000.0
2008-12-12 02:17:00,1.23745,1.2375,1.23745,1.23745,22600000.0
2008-12-12 02:18:00,1.23745,1.2377,1.23745,1.2377,22200000.0
2008-12-12 02:19:00,1.23765,1.2377,1.23755,1.2376,47200000.0
2008-12-12 02:20:00,1.2375,1.2375,1.2374,1.2374,3000000.0
2008-12-12 02:21:00,1.2372,1.2372,1.2369,1.237,20800000.0
2008-12-12 02:22:00,1.2371,1.2371,1.2369,1.23705,11400000.0
2008-12-12 02:23:00,1.2371,1.2372,1.2371,1.2372,3000000.0
2008-12-12 02:24:00,1.2369,1.23705,1.2369,1.23705,3000000.0
2008-12-12 02:25:00,1.23715,1.23715,1.2365,1.23655,13000000.0
2008-12-12 02:26:00,1.23635,1.2365,1.23635,1.2365,8000000.0
2008-12-12 02:27:00,1.2364,1.23665,1.2362,1.2363,69600000.0
2008-12-12 02:28:00,1.2363,1.2363,1.2363,1.2363,160600000.0
2008-12-12 02:29:00,1.2363,1.23645,1.2363,1.23645,190599999.0
2008-12-12 02:30:00,1.2365,1.2367,1.2365,1.2366,7800000.0
2008-12-12 02:31:00,1.23683,1.23683,1.23627,1.23627,12000000.0
2008-12-12 02:32:00,1.23612,1.23687,1.23612,1.23687,16400000.0
2008-12-12 02:33:00,1.23635,1.2365,1.23625,1.23625,170799998.0
2008-12-12 02:34:00,1.2363,1.23655,1.2362,1.2362,75399999.0
2008-12-12 02:35:00,1.2362,1.23675,1.23595,1.2367,60000000.0
2008-12-12 02:36:00,1.23635,1.2364,1.2362,1.23635,20000000.0
2008-12-12 02:37:00,1.23635,1.23635,1.236,1.2361,9800000.0
2008-12-12 02:38:00,1.2362,1.23645,1.23605,1.23605,15200000.0
2008-12-12 02:39:00,1.2362,1.23655,1.23615,1.23615,7000000.0
2008-12-12 02:40:00,1.23635,1.23655,1.2362,1.23655,6000000.0
2008-12-12 02:41:00,1.23635,1.23635,1.236,1.2362,4000000.0
2008-12-12 02:42:00,1.23635,1.2365,1.2363,1.2364,11400000.0
2008-12-12 02:43:00,1.2364,1.2364,1.2364,1.2364,8000000.0
2008-12-12 02:44:00,1.2364,1.2364,1.23455,1.2361,50600000.0
2008-12-12 02:45:00,1.2363,1.2363,1.2359,1.23595,16000000.0
2008-12-12 02:46:00,1.2362,1.2363,1.2359,1.2361,21800000.0
2008-12-12 02:47:00,1.23595,1.236,1.23595,1.23595,11600000.0
2008-12-12 02:48:00,1.23595,1.23635,1.23595,1.23635,7800000.0
2008-12-12 02:49:00,1.2363,1.2363,1.23595,1.23595,6800000.0
2008-12-12 02:50:00,1.2361,1.23625,1.2359,1.2359,13200000.0
2008-12-12 02:51:00,1.23615,1.23615,1.2359,1.2359,8200000.0
2008-12-12 02:52:00,1.2361,1.2363,1.2359,1.2359,14800000.0
2008-12-12 02:53:00,1.23605,1.2363,1.23605,1.2363,9400000.0
2008-12-12 02:54:00,1.2359,1.2359,1.2359,1.2359,1000000.0
2008-12-12 02:55:00,1.2359,1.2365,1.23555,1.2362,39600000.0
2008-12-12 02:56:00,1.23625,1.2364,1.2359,1.236,41800000.0
2008-12-12 02:57:00,1.2362,1.2362,1.23595,1.23595,6000000.0
2008-12-12 02:58:00,1.23605,1.23605,1.2359,1.23595,9400000.0
2008-12-12 02:59:00,1.23605,1.23655,1.23585,1.23615,39600000.0
2008-12-12 03:00:00,1.23625,1.23635,1.23595,1.23595,11400000.0
2008-12-12 03:01:00,1.23595,1.236,1.23595,1.236,5800000.0
2008-12-12 03:02:00,1.23595,1.23595,1.23595,1.23595,3000000.0
2008-12-12 03:03:00,1.236,1.236,1.23585,1.23595,23800000.0
2008-12-12 03:04:00,1.23595,1.23595,1.23595,1.23595,4800000.0
2008-12-12 03:05:00,1.23595,1.2364,1.23595,1.2363,43200000.0
2008-12-12 03:06:00,1.2361,1.2361,1.23605,1.23605,3400000.0
2008-12-12 03:07:00,1.23605,1.23615,1.23605,1.23615,7400000.0
2008-12-12 03:08:00,1.2361,1.2361,1.2361,1.2361,1000000.0
2008-12-12 03:09:00,1.236,1.2362,1.23595,1.236,16000000.0
2008-12-12 03:10:00,1.23585,1.23595,1.23585,1.2359,5400000.0
2008-12-12 03:11:00,1.23595,1.23605,1.23585,1.23605,20800000.0
2008-12-12 03:12:00,1.2361,1.2361,1.236,1.236,2000000.0
2008-12-12 03:13:00,1.2361,1.2361,1.23585,1.23595,10000000.0
2008-12-12 03:14:00,1.23605,1.23605,1.2358,1.23605,19600000.0
2008-12-12 03:15:00,1.23595,1.23605,1.23595,1.23605,3400000.0
2008-12-12 03:16:00,1.23595,1.2361,1.23595,1.2361,14400000.0
2008-12-12 03:17:00,1.23604,1.23621,1.23577,1.23577,16800000.0
2008-12-12 03:18:00,1.23587,1.236,1.23583,1.23583,14000000.0
2008-12-12 03:19:00,1.23615,1.23615,1.23615,1.23615,8400000.0
2008-12-12 03:20:00,1.2362,1.2362,1.236,1.23615,13600000.0
2008-12-12 03:21:00,1.23601,1.23601,1.23583,1.23583,7800000.0
2008-12-12 03:22:00,1.23615,1.23625,1.23615,1.23625,10800000.0
2008-12-12 03:23:00,1.2362,1.23625,1.2362,1.23625,3200000.0
2008-12-12 03:24:00,1.2362,1.2365,1.2362,1.2362,15000000.0
2008-12-12 03:25:00,1.2358,1.23595,1.23564,1.23581,12800000.0
2008-12-12 03:26:00,1.23625,1.23625,1.23625,1.23625,7600000.0
2008-12-12 03:27:00,1.23625,1.23625,1.23625,1.23625,6600000.0
2008-12-12 03:28:00,1.2364,1.2364,1.2362,1.23625,52200000.0
2008-12-12 03:29:00,1.23625,1.2364,1.2362,1.2362,9200000.0
2008-12-12 03:30:00,1.23635,1.23635,1.23615,1.23625,10600000.0
2008-12-12 03:31:00,1.23625,1.23625,1.23625,1.23625,2000000.0
2008-12-12 03:32:00,1.23625,1.23625,1.23625,1.23625,2000000.0
2008-12-12 03:33:00,1.23625,1.23625,1.23625,1.23625,2000000.0
2008-12-12 03:34:00,1.2362,1.23625,1.2362,1.23625,7000000.0
2008-12-12 03:35:00,1.23635,1.23695,1.23635,1.2367,116999997.0
2008-12-12 03:36:00,1.2365,1.2365,1.2365,1.2365,1000000.0
2008-12-12 03:37:00,1.2365,1.2365,1.2365,1.2365,74199997.0
2008-12-12 03:38:00,1.23665,1.23665,1.23648,1.2365,16600000.0
2008-12-12 03:39:00,1.23693,1.23703,1.23675,1.2368,12200000.0
2008-12-12 03:40:00,1.2365,1.2365,1.2365,1.2365,74199997.0
2008-12-12 03:41:00,1.2365,1.23715,1.2365,1.23715,229999997.0
2008-12-12 03:42:00,1.23699,1.23699,1.23642,1.23645,53000000.0
2008-12-12 03:43:00,1.23679,1.23722,1.23663,1.23689,32600000.0
2008-12-12 03:44:00,1.23683,1.23701,1.23681,1.23688,38800000.0
2008-12-12 03:45:00,1.23692,1.23697,1.23667,1.23693,52600000.0
2008-12-12 03:46:00,1.23685,1.2369,1.23685,1.2369,4200000.0
2008-12-12 03:47:00,1.23695,1.23695,1.2369,1.2369,4200000.0
2008-12-12 03:48:00,1.2372,1.23735,1.237,1.23735,17800000.0
2008-12-12 03:49:00,1.2377,1.23785,1.2372,1.2375,27000000.0
2008-12-12 03:50:00,1.23765,1.23765,1.2371,1.23725,15000000.0
2008-12-12 03:51:00,1.23676,1.23688,1.23665,1.2368,11800000.0
2008-12-12 03:52:00,1.23705,1.23705,1.23665,1.23685,44400001.0
2008-12-12 03:53:00,1.23675,1.23675,1.23655,1.23655,14600000.0
2008-12-12 03:54:00,1.23655,1.23655,1.23655,1.23655,2400000.0
2008-12-12 03:55:00,1.23655,1.2367,1.23635,1.23635,22200000.0
2008-12-12 03:56:00,1.23645,1.23665,1.23635,1.2364,47200000.0
2008-12-12 03:57:00,1.23635,1.23635,1.23615,1.23615,8200000.0
2008-12-12 03:58:00,1.2362,1.2362,1.2362,1.2362,3800000.0
2008-12-12 03:59:00,1.23534,1.23571,1.23528,1.23571,29800000.0
2008-12-12 04:00:00,1.23577,1.23629,1.23556,1.23608,67800000.0
2008-12-12 04:01:00,1.23605,1.23618,1.23591,1.23597,122200000.0
2008-12-12 04:02:00,1.236,1.236,1.23563,1.23586,109400000.0
2008-12-12 04:03:00,1.23577,1.23616,1.23557,1.23586,131000000.0
2008-12-12 04:04:00,1.23566,1.2363,1.23566,1.23601,89000000.0
2008-12-12 04:05:00,1.23577,1.23608,1.23577,1.23596,7600000.0
2008-12-12 04:06:00,1.23583,1.236,1.23582,1.236,56200000.0
2008-12-12 04:07:00,1.23575,1.23598,1.23572,1.23589,34400000.0
2008-12-12 04:08:00,1.2362,1.23625,1.2362,1.2362,6400000.0
2008-12-12 04:09:00,1.23572,1.23587,1.23561,1.23575,37600000.0
2008-12-12 04:10:00,1.23588,1.23611,1.2358,1.23585,48400000.0
2008-12-12 04:11:00,1.2362,1.2362,1.2362,1.2362,3800000.0
2008-12-12 04:12:00,1.2362,1.2362,1.23565,1.2357,14000000.0
2008-12-12 04:13:00,1.2357,1.2357,1.2357,1.2357,4800000.0
2008-12-12 04:14:00,1.2357,1.2357,1.2357,1.2357,4800000.0
2008-12-12 04:15:00,1.2357,1.23575,1.2357,1.23575,12600000.0
2008-12-12 04:16:00,1.23575,1.2358,1.23575,1.23575,7800000.0
2008-12-12 04:17:00,1.23575,1.23575,1.23575,1.23575,4800000.0
2008-12-12 04:18:00,1.23575,1.23575,1.2357,1.2357,7200000.0
2008-12-12 04:19:00,1.23575,1.23575,1.23575,1.23575,10200000.0
2008-12-12 04:20:00,1.23575,1.23575,1.23575,1.23575,2400000.0
2008-12-12 04:21:00,1.23575,1.23575,1.23565,1.23565,14200000.0
2008-12-12 04:22:00,1.2357,1.2357,1.2355,1.2356,94800000.0
2008-12-12 04:23:00,1.23565,1.23565,1.23555,1.23555,9000000.0
2008-12-12 04:24:00,1.23555,1.23575,1.23545,1.2355,56200000.0
2008-12-12 04:25:00,1.2355,1.2355,1.2338,1.2344,105400000.0
2008-12-12 04:26:00,1.2345,1.2349,1.2335,1.2342,132400000.0
2008-12-12 04:27:00,1.23425,1.23465,1.23425,1.23465,62200000.0
2008-12-12 04:28:00,1.23465,1.23465,1.23465,1.23465,14400000.0
2008-12-12 04:29:00,1.23422,1.23438,1.23415,1.23423,9000000.0
2008-12-12 04:30:00,1.23535,1.23535,1.2343,1.23465,30600000.0
2008-12-12 04:31:00,1.23455,1.23455,1.23445,1.23445,36400000.0
2008-12-12 04:32:00,1.23445,1.23445,1.23445,1.23445,4800000.0
2008-12-12 04:33:00,1.23445,1.23445,1.23375,1.2339,52600000.0
2008-12-12 04:34:00,1.2339,1.2339,1.2326,1.2326,53600000.0
2008-12-12 04:35:00,1.2326,1.2326,1.23255,1.23255,9400000.0
2008-12-12 04:36:00,1.2326,1.2333,1.2326,1.2329,33000000.0
2008-12-12 04:37:00,1.233,1.233,1.2328,1.23285,4400000.0
2008-12-12 04:38:00,1.23285,1.2334,1.23285,1.2334,24600000.0
2008-12-12 04:39:00,1.23355,1.23375,1.23335,1.23335,23400000.0
2008-12-12 04:40:00,1.2332,1.2332,1.23315,1.23315,4000000.0
2008-12-12 04:41:00,1.2331,1.2334,1.2331,1.2334,10800000.0
2008-12-12 04:42:00,1.23355,1.23355,1.23305,1.2331,29600000.0
2008-12-12 04:43:00,1.2331,1.2331,1.2331,1.2331,73400000.0
2008-12-12 04:44:00,1.2331,1.2331,1.2324,1.23275,48000000.0
2008-12-12 04:45:00,1.2327,1.2328,1.23215,1.2324,49800000.0
2008-12-12 04:46:00,1.2325,1.2325,1.2317,1.2317,30000000.0
2008-12-12 04:47:00,1.2318,1.23195,1.2314,1.2314,29600000.0
2008-12-12 04:48:00,1.2314,1.2315,1.22965,1.22965,51600000.0
2008-12-12 04:49:00,1.22995,1.23145,1.22995,1.231,59800000.0
2008-12-12 04:50:00,1.2311,1.23115,1.2302,1.23025,32800000.0
2008-12-12 04:51:00,1.23035,1.23035,1.2296,1.2296,56000000.0
2008-12-12 04:52:00,1.2296,1.23,1.2296,1.2298,20000000.0
2008-12-12 04:53:00,1.22995,1.23055,1.2298,1.2305,92000000.0
2008-12-12 04:54:00,1.23005,1.2306,1.2297,1.23055,71000000.0
2008-12-12 04:55:00,1.2297,1.23095,1.2297,1.23095,20000000.0
2008-12-12 04:56:00,1.231,1.2312,1.23095,1.2312,23400000.0
2008-12-12 04:57:00,1.23125,1.2314,1.23115,1.23125,11800000.0
2008-12-12 04:58:00,1.23125,1.23135,1.23125,1.23125,21800000.0
2008-12-12 04:59:00,1.23125,1.23125,1.23125,1.23125,6000000.0
2008-12-12 05:00:00,1.2313,1.2313,1.23125,1.2313,8400000.0
2008-12-12 05:01:00,1.2313,1.2313,1.23125,1.23125,9200000.0
2008-12-12 05:02:00,1.2313,1.2313,1.23125,1.2313,6400000.0
2008-12-12 05:03:00,1.23125,1.23125,1.23105,1.2311,8400000.0
2008-12-12 05:04:00,1.23071,1.23108,1.23032,1.23108,73400000.0
2008-12-12 05:05:00,1.2311,1.2311,1.2303,1.23065,34200000.0
2008-12-12 05:06:00,1.23065,1.2308,1.23065,1.2308,10800000.0
2008-12-12 05:07:00,1.2306,1.2306,1.23055,1.2306,11600000.0
2008-12-12 05:08:00,1.2306,1.2306,1.22925,1.22945,49800000.0
2008-12-12 05:09:00,1.22945,1.22965,1.2294,1.22965,13200000.0
2008-12-12 05:10:00,1.22965,1.2298,1.22965,1.22975,45000000.0
2008-12-12 05:11:00,1.22975,1.22975,1.22975,1.22975,2400000.0
2008-12-12 05:12:00,1.22975,1.2298,1.22975,1.22975,12400000.0
2008-12-12 05:13:00,1.2298,1.22985,1.2298,1.2298,8000000.0
2008-12-12 05:14:00,1.2298,1.23045,1.2298,1.23045,48200000.0
2008-12-12 05:15:00,1.23045,1.2307,1.23015,1.23015,29800000.0
2008-12-12 05:16:00,1.2302,1.2302,1.2302,1.2302,4800000.0
2008-12-12 05:17:00,1.2302,1.2302,1.2302,1.2302,6400000.0
2008-12-12 05:18:00,1.2302,1.2302,1.2302,1.2302,8000000.0
2008-12-12 05:19:00,1.2302,1.2302,1.2298,1.22985,9400000.0
2008-12-12 05:20:00,1.22995,1.23045,1.22995,1.23045,29800000.0
2008-12-12 05:21:00,1.2305,1.23085,1.23035,1.23085,23400000.0
2008-12-12 05:22:00,1.23135,1.2334,1.23135,1.2319,46200000.0
2008-12-12 05:23:00,1.232,1.23245,1.232,1.23235,29200000.0
2008-12-12 05:24:00,1.23235,1.23235,1.2319,1.2319,13400000.0
2008-12-12 05:25:00,1.232,1.232,1.232,1.232,11200000.0
2008-12-12 05:26:00,1.23215,1.2324,1.23185,1.23185,8000000.0
2008-12-12 05:27:00,1.23215,1.2331,1.23215,1.233,49600000.0
2008-12-12 05:28:00,1.23215,1.23335,1.23215,1.23325,19400000.0
2008-12-12 05:29:00,1.23305,1.2334,1.23285,1.23285,95400000.0
2008-12-12 05:30:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2008-12-12 05:31:00,1.2323,1.23235,1.2323,1.23235,3000000.0
2008-12-12 05:32:00,1.23235,1.23235,1.23125,1.2315,18000000.0
2008-12-12 05:33:00,1.2313,1.2313,1.23025,1.23025,20000000.0
2008-12-12 05:34:00,1.23035,1.2312,1.22955,1.2307,72000000.0
2008-12-12 05:35:00,1.23075,1.23075,1.2305,1.2305,5600000.0
2008-12-12 05:36:00,1.2305,1.23095,1.2305,1.2309,11000000.0
2008-12-12 05:37:00,1.23095,1.231,1.2294,1.2306,61000000.0
2008-12-12 05:38:00,1.2307,1.2307,1.23055,1.23055,15600000.0
2008-12-12 05:39:00,1.2306,1.2306,1.2293,1.2295,94400000.0
2008-12-12 05:40:00,1.2294,1.2294,1.22865,1.2287,42400000.0
2008-12-12 05:41:00,1.2287,1.2287,1.2287,1.2287,9600000.0
2008-12-12 05:42:00,1.2287,1.2287,1.2287,1.2287,11200000.0
2008-12-12 05:43:00,1.2287,1.2287,1.2287,1.2287,8000000.0
2008-12-12 05:44:00,1.2287,1.2304,1.2287,1.23025,92800000.0
2008-12-12 05:45:00,1.23025,1.23145,1.23025,1.2312,86399999.0
2008-12-12 05:46:00,1.23095,1.23115,1.2307,1.23115,22200000.0
2008-12-12 05:47:00,1.2313,1.23145,1.2313,1.23145,5200000.0
2008-12-12 05:48:00,1.2314,1.23185,1.2314,1.2315,35000000.0
2008-12-12 05:49:00,1.2316,1.2317,1.23075,1.2311,169600000.0
2008-12-12 05:50:00,1.23115,1.2317,1.2311,1.23155,145200000.0
2008-12-12 05:51:00,1.2316,1.2319,1.23095,1.23095,66600000.0
2008-12-12 05:52:00,1.23145,1.2316,1.2307,1.23085,27600000.0
2008-12-12 05:53:00,1.23105,1.2312,1.23015,1.2311,135200000.0
2008-12-12 05:54:00,1.2311,1.2314,1.2311,1.23135,55200000.0
2008-12-12 05:55:00,1.2314,1.2314,1.2314,1.2314,3200000.0
2008-12-12 05:56:00,1.23165,1.23165,1.23085,1.231,43800000.0
2008-12-12 05:57:00,1.231,1.2311,1.231,1.2311,25200000.0
2008-12-12 05:58:00,1.2311,1.2314,1.2311,1.2314,25800000.0
2008-12-12 05:59:00,1.23135,1.23135,1.23135,1.23135,3400000.0
2008-12-12 06:00:00,1.23135,1.2314,1.231,1.2311,25400000.0
2008-12-12 06:01:00,1.2311,1.2315,1.2311,1.2315,23600000.0
2008-12-12 06:02:00,1.23165,1.23165,1.23155,1.2316,6600000.0
2008-12-12 06:03:00,1.2316,1.2316,1.23155,1.2316,6600000.0
2008-12-12 06:04:00,1.23155,1.2316,1.23155,1.2316,19000000.0
2008-12-12 06:05:00,1.23131,1.23161,1.23128,1.23128,76000000.0
2008-12-12 06:06:00,1.2316,1.2316,1.23155,1.23155,3600000.0
2008-12-12 06:07:00,1.2315,1.2317,1.2315,1.2315,24800000.0
2008-12-12 06:08:00,1.2315,1.23555,1.2315,1.23395,132100002.0
2008-12-12 06:09:00,1.23515,1.2362,1.23515,1.2356,89000000.0
2008-12-12 06:10:00,1.2356,1.2356,1.2356,1.2356,14400000.0
2008-12-12 06:11:00,1.2356,1.2359,1.2355,1.23575,114600000.0
2008-12-12 06:12:00,1.2357,1.2358,1.2356,1.2356,91600000.0
2008-12-12 06:13:00,1.2356,1.2371,1.2356,1.23685,39800000.0
2008-12-12 06:14:00,1.23705,1.23765,1.23685,1.2371,69600000.0
2008-12-12 06:15:00,1.2373,1.2381,1.2373,1.2381,16800000.0
2008-12-12 06:16:00,1.2379,1.2389,1.2379,1.2389,42600000.0
2008-12-12 06:17:00,1.23895,1.23905,1.23895,1.23905,5400000.0
2008-12-12 06:18:00,1.239,1.2396,1.239,1.23955,26400000.0
2008-12-12 06:19:00,1.2395,1.2396,1.2394,1.2395,39200000.0
2008-12-12 06:20:00,1.2395,1.2401,1.23945,1.23955,77600000.0
2008-12-12 06:21:00,1.23955,1.2418,1.23955,1.2418,79800000.0
2008-12-12 06:22:00,1.24185,1.24225,1.2418,1.24185,29000000.0
2008-12-12 06:23:00,1.24185,1.24215,1.23975,1.24215,55200000.0
2008-12-12 06:24:00,1.2419,1.2422,1.2415,1.24215,352599998.0
2008-12-12 06:25:00,1.2421,1.2424,1.24185,1.242,50200000.0
2008-12-12 06:26:00,1.242,1.2421,1.2418,1.242,84600000.0
2008-12-12 06:27:00,1.2419,1.2421,1.2419,1.2421,11000000.0
2008-12-12 06:28:00,1.243,1.2433,1.2429,1.2429,49200000.0
2008-12-12 06:29:00,1.243,1.243,1.24185,1.24185,31000000.0
2008-12-12 06:30:00,1.24195,1.24245,1.24195,1.2424,23600000.0
2008-12-12 06:31:00,1.2424,1.2424,1.242,1.2421,65600000.0
2008-12-12 06:32:00,1.2421,1.2421,1.24175,1.24205,89200000.0
2008-12-12 06:33:00,1.24205,1.2421,1.24135,1.24195,63200000.0
2008-12-12 06:34:00,1.24195,1.2422,1.2419,1.24215,30000000.0
2008-12-12 06:35:00,1.24215,1.24225,1.2419,1.2422,37600000.0
2008-12-12 06:36:00,1.24235,1.24235,1.24185,1.2422,8400000.0
2008-12-12 06:37:00,1.24235,1.24245,1.24225,1.2424,17200000.0
2008-12-12 06:38:00,1.24245,1.24245,1.24225,1.24245,8600000.0
2008-12-12 06:39:00,1.24245,1.24245,1.2421,1.2421,38400001.0
2008-12-12 06:40:00,1.2421,1.2421,1.242,1.242,56200002.0
2008-12-12 06:41:00,1.242,1.24215,1.2415,1.2416,90399999.0
2008-12-12 06:42:00,1.24165,1.24165,1.2394,1.23955,86600000.0
2008-12-12 06:43:00,1.23955,1.2399,1.23725,1.2376,104200000.0
2008-12-12 06:44:00,1.2377,1.2377,1.23425,1.23455,131400000.0
2008-12-12 06:45:00,1.2345,1.2375,1.23445,1.2375,125800000.0
2008-12-12 06:46:00,1.2377,1.2384,1.23585,1.237,198200000.0
2008-12-12 06:47:00,1.23735,1.2378,1.2373,1.2376,45600000.0
2008-12-12 06:48:00,1.2377,1.2377,1.2376,1.2376,20600000.0
2008-12-12 06:49:00,1.2376,1.2381,1.2376,1.238,60800000.0
2008-12-12 06:50:00,1.23815,1.2392,1.23815,1.23865,163600000.0
2008-12-12 06:51:00,1.23865,1.24055,1.2384,1.23935,107800000.0
2008-12-12 06:52:00,1.239,1.2399,1.239,1.2398,20400000.0
2008-12-12 06:53:00,1.23905,1.2399,1.23905,1.2399,42000000.0
2008-12-12 06:54:00,1.23985,1.24005,1.2395,1.2399,27200000.0
2008-12-12 06:55:00,1.2398,1.24,1.2395,1.2395,31600000.0
2008-12-12 06:56:00,1.2398,1.2402,1.2395,1.2402,17400000.0
2008-12-12 06:57:00,1.24,1.24005,1.23925,1.23925,65000000.0
2008-12-12 06:58:00,1.2393,1.2393,1.23855,1.2386,25200000.0
2008-12-12 06:59:00,1.2386,1.2386,1.2386,1.2386,24000000.0
2008-12-12 07:00:00,1.2386,1.239,1.2386,1.23875,23600000.0
2008-12-12 07:01:00,1.23875,1.23875,1.23845,1.2385,33200000.0
2008-12-12 07:02:00,1.23827,1.23839,1.23809,1.23839,57400000.0
2008-12-12 07:03:00,1.2385,1.2385,1.2385,1.2385,12800000.0
2008-12-12 07:04:00,1.2385,1.2385,1.23775,1.2379,14800000.0
2008-12-12 07:05:00,1.2379,1.2379,1.2372,1.2372,10800000.0
2008-12-12 07:06:00,1.23735,1.23835,1.23735,1.23785,23400000.0
2008-12-12 07:07:00,1.23835,1.23835,1.23605,1.23605,18800000.0
2008-12-12 07:08:00,1.2364,1.23795,1.2364,1.2376,30400000.0
2008-12-12 07:09:00,1.2375,1.2375,1.2375,1.2375,4800000.0
2008-12-12 07:10:00,1.23755,1.2394,1.23755,1.2394,44200000.0
2008-12-12 07:11:00,1.23927,1.23972,1.2391,1.23923,89800000.0
2008-12-12 07:12:00,1.2394,1.23985,1.2394,1.2398,19200000.0
2008-12-12 07:13:00,1.24005,1.24005,1.2399,1.2399,6600000.0
2008-12-12 07:14:00,1.24005,1.2407,1.2392,1.23925,40800000.0
2008-12-12 07:15:00,1.2394,1.23995,1.23925,1.2398,34800000.0
2008-12-12 07:16:00,1.23935,1.23985,1.23935,1.23985,6600000.0
2008-12-12 07:17:00,1.2396,1.2397,1.2396,1.2397,7200000.0
2008-12-12 07:18:00,1.23945,1.23965,1.23945,1.23945,14800000.0
2008-12-12 07:19:00,1.2394,1.2394,1.23935,1.23935,9400000.0
2008-12-12 07:20:00,1.2396,1.2396,1.23825,1.23885,39600000.0
2008-12-12 07:21:00,1.23865,1.23945,1.23765,1.2391,64800000.0
2008-12-12 07:22:00,1.23885,1.2391,1.23885,1.2391,22000000.0
2008-12-12 07:23:00,1.2388,1.2394,1.2388,1.2394,19800000.0
2008-12-12 07:24:00,1.2394,1.23995,1.2394,1.23945,25200000.0
2008-12-12 07:25:00,1.2394,1.23965,1.2394,1.2395,41000000.0
2008-12-12 07:26:00,1.23945,1.2395,1.23945,1.2395,18200000.0
2008-12-12 07:27:00,1.23965,1.23965,1.23945,1.23945,15400000.0
2008-12-12 07:28:00,1.23945,1.23945,1.23885,1.2394,22000000.0
2008-12-12 07:29:00,1.23915,1.2394,1.2386,1.23915,66400000.0
2008-12-12 07:30:00,1.23915,1.24165,1.23905,1.2412,78600000.0
2008-12-12 07:31:00,1.2413,1.2413,1.24065,1.24065,5800000.0
2008-12-12 07:32:00,1.2406,1.2406,1.24025,1.24025,4400000.0
2008-12-12 07:33:00,1.24035,1.24055,1.24025,1.2403,12400000.0
2008-12-12 07:34:00,1.2404,1.24125,1.2404,1.2409,72400000.0
2008-12-12 07:35:00,1.2409,1.2412,1.24045,1.24115,23000000.0
2008-12-12 07:36:00,1.2409,1.24115,1.2407,1.24095,23400000.0
2008-12-12 07:37:00,1.24095,1.24095,1.24045,1.2409,21000000.0
2008-12-12 07:38:00,1.2409,1.2411,1.2407,1.2408,20200000.0
2008-12-12 07:39:00,1.2408,1.2408,1.2408,1.2408,4800000.0
2008-12-12 07:40:00,1.24085,1.24195,1.2408,1.24195,24000000.0
2008-12-12 07:41:00,1.2416,1.2417,1.24135,1.2415,27200000.0
2008-12-12 07:42:00,1.2416,1.24275,1.2416,1.24225,24200000.0
2008-12-12 07:43:00,1.2421,1.2427,1.24175,1.24235,413600000.0
2008-12-12 07:44:00,1.24235,1.24235,1.242,1.2421,10400000.0
2008-12-12 07:45:00,1.2421,1.24245,1.2421,1.24245,21200000.0
2008-12-12 07:46:00,1.2427,1.2428,1.2427,1.2428,5600000.0
2008-12-12 07:47:00,1.2429,1.2429,1.2421,1.24265,28200000.0
2008-12-12 07:48:00,1.2428,1.24355,1.24235,1.2435,87200000.0
2008-12-12 07:49:00,1.2433,1.2442,1.243,1.2441,60000000.0
2008-12-12 07:50:00,1.2441,1.24515,1.24395,1.2449,181600000.0
2008-12-12 07:51:00,1.2449,1.2449,1.2449,1.2449,55000000.0
2008-12-12 07:52:00,1.2449,1.24495,1.244,1.24405,32200000.0
2008-12-12 07:53:00,1.24395,1.2441,1.2438,1.2438,14000000.0
2008-12-12 07:54:00,1.24375,1.24475,1.2437,1.24475,30000000.0
2008-12-12 07:55:00,1.2444,1.24475,1.24345,1.24385,93999999.0
2008-12-12 07:56:00,1.24405,1.24465,1.24385,1.24455,84000000.0
2008-12-12 07:57:00,1.24455,1.24465,1.24455,1.24465,5800000.0
2008-12-12 07:58:00,1.2443,1.2445,1.24345,1.24345,117800000.0
2008-12-12 07:59:00,1.24325,1.2439,1.24325,1.2439,61000000.0
2008-12-12 08:00:00,1.24405,1.24405,1.2439,1.24405,12200000.0
2008-12-12 08:01:00,1.24395,1.24395,1.24375,1.24375,14600000.0
2008-12-12 08:02:00,1.2436,1.24375,1.2436,1.2436,14200000.0
2008-12-12 08:03:00,1.24365,1.24375,1.24365,1.24375,3400000.0
2008-12-12 08:04:00,1.24355,1.24355,1.24335,1.24335,11200000.0
2008-12-12 08:05:00,1.2433,1.2433,1.2432,1.2432,20600000.0
2008-12-12 08:06:00,1.2433,1.2433,1.24315,1.2432,18600000.0
2008-12-12 08:07:00,1.2432,1.2432,1.2432,1.2432,9600000.0
2008-12-12 08:08:00,1.2432,1.2432,1.2432,1.2432,15200000.0
2008-12-12 08:09:00,1.2433,1.24435,1.2433,1.244,59200000.0
2008-12-12 08:10:00,1.244,1.244,1.2436,1.2436,33600000.0
2008-12-12 08:11:00,1.24295,1.2431,1.24295,1.243,35400000.0
2008-12-12 08:12:00,1.243,1.24385,1.24295,1.24385,41400000.0
2008-12-12 08:13:00,1.2439,1.2439,1.24365,1.24385,14200000.0
2008-12-12 08:14:00,1.2439,1.2439,1.24355,1.2438,30400000.0
2008-12-12 08:15:00,1.24375,1.24375,1.24375,1.24375,2400000.0
2008-12-12 08:16:00,1.24385,1.24385,1.24385,1.24385,2800000.0
2008-12-12 08:17:00,1.2437,1.2437,1.2437,1.2437,2400000.0
2008-12-12 08:18:00,1.24374,1.24382,1.24365,1.24372,101200000.0
2008-12-12 08:19:00,1.24355,1.24378,1.24343,1.2436,43000000.0
2008-12-12 08:20:00,1.24375,1.24385,1.24375,1.24385,8400000.0
2008-12-12 08:21:00,1.24385,1.24385,1.24385,1.24385,2400000.0
2008-12-12 08:22:00,1.24378,1.24391,1.24378,1.24391,34800000.0
2008-12-12 08:23:00,1.2438,1.24398,1.24376,1.24392,55200000.0
2008-12-12 08:24:00,1.2439,1.2439,1.2439,1.2439,5600000.0
2008-12-12 08:25:00,1.2439,1.244,1.24365,1.24395,100800000.0
2008-12-12 08:26:00,1.2441,1.2447,1.2439,1.24445,35800000.0
2008-12-12 08:27:00,1.2445,1.2445,1.2444,1.2444,7200000.0
2008-12-12 08:28:00,1.2444,1.24445,1.2444,1.2444,20800000.0
2008-12-12 08:29:00,1.2445,1.2445,1.2445,1.2445,5600000.0
2008-12-12 08:30:00,1.24445,1.24565,1.24445,1.24565,57800000.0
2008-12-12 08:31:00,1.24565,1.24765,1.24565,1.2472,152400000.0
2008-12-12 08:32:00,1.24735,1.24795,1.2472,1.2476,61200000.0
2008-12-12 08:33:00,1.2476,1.24795,1.2476,1.24795,14400000.0
2008-12-12 08:34:00,1.2479,1.2493,1.2477,1.24905,148200000.0
2008-12-12 08:35:00,1.2489,1.24945,1.2485,1.24895,144199999.0
2008-12-12 08:36:00,1.24905,1.24915,1.2489,1.249,67400000.0
2008-12-12 08:37:00,1.24875,1.2488,1.24825,1.2486,151800000.0
2008-12-12 08:38:00,1.24855,1.24875,1.24845,1.24855,60200000.0
2008-12-12 08:39:00,1.2485,1.24855,1.2483,1.24835,42600000.0
2008-12-12 08:40:00,1.24825,1.2483,1.24825,1.24825,17600000.0
2008-12-12 08:41:00,1.24835,1.24845,1.24835,1.24845,15600000.0
2008-12-12 08:42:00,1.2484,1.24845,1.2482,1.24845,27400000.0
2008-12-12 08:43:00,1.24845,1.24845,1.2482,1.24835,13800000.0
2008-12-12 08:44:00,1.24825,1.24825,1.24795,1.248,30800000.0
2008-12-12 08:45:00,1.248,1.248,1.247,1.2475,56800000.0
2008-12-12 08:46:00,1.2473,1.24745,1.2471,1.2473,25600000.0
2008-12-12 08:47:00,1.24725,1.24725,1.24715,1.24715,3400000.0
2008-12-12 08:48:00,1.24725,1.24725,1.24715,1.2472,6200000.0
2008-12-12 08:49:00,1.2472,1.24785,1.2471,1.24785,44200001.0
2008-12-12 08:50:00,1.24765,1.24765,1.24765,1.24765,2800000.0
2008-12-12 08:51:00,1.2476,1.24805,1.24735,1.24805,33400000.0
2008-12-12 08:52:00,1.2482,1.2482,1.2482,1.2482,5600000.0
2008-12-12 08:53:00,1.24805,1.2481,1.2475,1.2477,27600000.0
2008-12-12 08:54:00,1.24765,1.24814,1.24726,1.24726,85800000.0
2008-12-12 08:55:00,1.24775,1.24775,1.24775,1.24775,7200000.0
2008-12-12 08:56:00,1.24733,1.24757,1.24721,1.24737,15200000.0
2008-12-12 08:57:00,1.24775,1.24775,1.2475,1.2475,5800000.0
2008-12-12 08:58:00,1.24755,1.24755,1.24755,1.24755,7200000.0
2008-12-12 08:59:00,1.24755,1.24765,1.2475,1.24765,15200000.0
2008-12-12 09:00:00,1.24765,1.24875,1.24765,1.24875,19600000.0
2008-12-12 09:01:00,1.24905,1.2497,1.2486,1.2486,39200000.0
2008-12-12 09:02:00,1.24845,1.24885,1.24835,1.2484,27800000.0
2008-12-12 09:03:00,1.2484,1.24845,1.2479,1.2482,62000000.0
2008-12-12 09:04:00,1.24825,1.24825,1.2479,1.2479,35400000.0
2008-12-12 09:05:00,1.24795,1.24795,1.24745,1.24785,32600000.0
2008-12-12 09:06:00,1.24795,1.24795,1.2479,1.2479,11400000.0
2008-12-12 09:07:00,1.2479,1.2479,1.2477,1.24775,17200000.0
2008-12-12 09:08:00,1.24757,1.24765,1.2475,1.24755,38400000.0
2008-12-12 09:09:00,1.24754,1.24799,1.24754,1.24776,41400000.0
2008-12-12 09:10:00,1.24775,1.24845,1.2473,1.2476,103200000.0
2008-12-12 09:11:00,1.2476,1.24865,1.24745,1.2486,135800000.0
2008-12-12 09:12:00,1.2482,1.2482,1.24785,1.248,8600000.0
2008-12-12 09:13:00,1.248,1.24835,1.2478,1.2478,12000000.0
2008-12-12 09:14:00,1.2479,1.24795,1.2472,1.24795,67400000.0
2008-12-12 09:15:00,1.2477,1.24825,1.2477,1.2481,110400000.0
2008-12-12 09:16:00,1.2481,1.2481,1.2473,1.2474,86600000.0
2008-12-12 09:17:00,1.24745,1.24745,1.24535,1.24595,104000000.0
2008-12-12 09:18:00,1.24605,1.24645,1.24595,1.24625,164000000.0
2008-12-12 09:19:00,1.24625,1.24645,1.24625,1.2464,21800000.0
2008-12-12 09:20:00,1.2464,1.24665,1.24585,1.2461,76400000.0
2008-12-12 09:21:00,1.2462,1.2462,1.24555,1.24575,47000000.0
2008-12-12 09:22:00,1.24565,1.2457,1.2456,1.2457,7800000.0
2008-12-12 09:23:00,1.2457,1.24585,1.2457,1.24585,10600000.0
2008-12-12 09:24:00,1.2459,1.2459,1.24565,1.24565,2000000.0
2008-12-12 09:25:00,1.2457,1.2459,1.2457,1.2459,6200000.0
2008-12-12 09:26:00,1.2459,1.24705,1.2459,1.247,59800000.0
2008-12-12 09:27:00,1.2468,1.2468,1.2461,1.2463,45400000.0
2008-12-12 09:28:00,1.2464,1.2475,1.24625,1.2475,82200000.0
2008-12-12 09:29:00,1.2473,1.2473,1.24695,1.24705,20000000.0
2008-12-12 09:30:00,1.24675,1.24703,1.24667,1.24703,16000000.0
2008-12-12 09:31:00,1.247,1.2473,1.247,1.2473,13400000.0
2008-12-12 09:32:00,1.2473,1.2473,1.2473,1.2473,6200000.0
2008-12-12 09:33:00,1.2473,1.2473,1.2469,1.2469,42200001.0
2008-12-12 09:34:00,1.2469,1.2469,1.24635,1.24645,102800002.0
2008-12-12 09:35:00,1.2465,1.24675,1.2459,1.2461,92600000.0
2008-12-12 09:36:00,1.2461,1.24615,1.2461,1.2461,37600000.0
2008-12-12 09:37:00,1.24605,1.24605,1.2456,1.2457,45800000.0
2008-12-12 09:38:00,1.2457,1.2457,1.2457,1.2457,3000000.0
2008-12-12 09:39:00,1.2457,1.2457,1.2446,1.2452,32400000.0
2008-12-12 09:40:00,1.2453,1.2453,1.24525,1.24525,6600000.0
2008-12-12 09:41:00,1.24525,1.24555,1.2451,1.2452,37400000.0
2008-12-12 09:42:00,1.2452,1.2454,1.2442,1.2454,66000000.0
2008-12-12 09:43:00,1.2453,1.24615,1.2453,1.24615,25600000.0
2008-12-12 09:44:00,1.24615,1.24615,1.2457,1.24575,13600000.0
2008-12-12 09:45:00,1.246,1.24655,1.246,1.24655,65400000.0
2008-12-12 09:46:00,1.24655,1.247,1.24655,1.24665,49800000.0
2008-12-12 09:47:00,1.2467,1.2467,1.2467,1.2467,22400000.0
2008-12-12 09:48:00,1.2467,1.2467,1.2467,1.2467,22400000.0
2008-12-12 09:49:00,1.2467,1.24765,1.2467,1.2475,89600000.0
2008-12-12 09:50:00,1.2475,1.24825,1.24675,1.24725,151200000.0
2008-12-12 09:51:00,1.24745,1.2477,1.24725,1.24765,29400000.0
2008-12-12 09:52:00,1.24745,1.24745,1.2458,1.2473,139000000.0
2008-12-12 09:53:00,1.2473,1.24865,1.2473,1.2484,87000000.0
2008-12-12 09:54:00,1.24845,1.24845,1.2478,1.24815,91400000.0
2008-12-12 09:55:00,1.24815,1.2495,1.2479,1.2495,147200000.0
2008-12-12 09:56:00,1.2495,1.2498,1.2485,1.2488,90400000.0
2008-12-12 09:57:00,1.24885,1.24885,1.24845,1.24865,52800000.0
2008-12-12 09:58:00,1.2484,1.24975,1.2484,1.2492,140000000.0
2008-12-12 09:59:00,1.2495,1.2502,1.2495,1.24975,142200000.0
2008-12-12 10:00:00,1.24955,1.24955,1.24865,1.24865,194600000.0
2008-12-12 10:01:00,1.24875,1.24875,1.2482,1.24825,57600000.0
2008-12-12 10:02:00,1.24815,1.24855,1.24815,1.2482,120800000.0
2008-12-12 10:03:00,1.24825,1.2485,1.24815,1.24845,70400000.0
2008-12-12 10:04:00,1.24845,1.24855,1.24835,1.24855,111200000.0
2008-12-12 10:05:00,1.24855,1.24855,1.24855,1.24855,23800000.0
2008-12-12 10:06:00,1.24855,1.2497,1.24855,1.24915,124800000.0
2008-12-12 10:07:00,1.24915,1.24915,1.2484,1.249,157200000.0
2008-12-12 10:08:00,1.249,1.249,1.249,1.249,15200000.0
2008-12-12 10:09:00,1.249,1.2494,1.249,1.2494,22600000.0
2008-12-12 10:10:00,1.24955,1.25015,1.24885,1.24885,68200000.0
2008-12-12 10:11:00,1.24895,1.24895,1.2485,1.24875,16800000.0
2008-12-12 10:12:00,1.2491,1.2495,1.2484,1.2495,138000000.0
2008-12-12 10:13:00,1.2495,1.25,1.24925,1.24925,66200000.0
2008-12-12 10:14:00,1.2493,1.24945,1.24925,1.2493,24000000.0
2008-12-12 10:15:00,1.2493,1.2496,1.2493,1.2494,61400000.0
2008-12-12 10:16:00,1.2494,1.24955,1.2492,1.24945,36000000.0
2008-12-12 10:17:00,1.2495,1.2495,1.2495,1.2495,3000000.0
2008-12-12 10:18:00,1.24925,1.2498,1.24925,1.2497,116000000.0
2008-12-12 10:19:00,1.2497,1.2504,1.2495,1.25,48400000.0
2008-12-12 10:20:00,1.2504,1.2506,1.2494,1.2498,79800000.0
2008-12-12 10:21:00,1.2498,1.2498,1.24925,1.2494,101400000.0
2008-12-12 10:22:00,1.2493,1.2495,1.2491,1.2492,28000000.0
2008-12-12 10:23:00,1.24925,1.2495,1.2492,1.2495,25600000.0
2008-12-12 10:24:00,1.2494,1.2494,1.24875,1.2492,71000000.0
2008-12-12 10:25:00,1.24895,1.2492,1.24865,1.24865,25000000.0
2008-12-12 10:26:00,1.2486,1.24865,1.2486,1.24865,34200000.0
2008-12-12 10:27:00,1.24865,1.249,1.2486,1.249,51200000.0
2008-12-12 10:28:00,1.249,1.2492,1.24895,1.24895,25800000.0
2008-12-12 10:29:00,1.249,1.2494,1.249,1.2492,84800000.0
2008-12-12 10:30:00,1.2493,1.2494,1.24915,1.2493,33600000.0
2008-12-12 10:31:00,1.2492,1.2495,1.2492,1.2495,8400000.0
2008-12-12 10:32:00,1.2496,1.2497,1.2489,1.2489,110400000.0
2008-12-12 10:33:00,1.249,1.25,1.24885,1.25,115800000.0
2008-12-12 10:34:00,1.24975,1.25005,1.2491,1.25005,41800000.0
2008-12-12 10:35:00,1.25,1.2501,1.24905,1.24995,221200000.0
2008-12-12 10:36:00,1.24995,1.25,1.24885,1.24895,151800000.0
2008-12-12 10:37:00,1.249,1.24985,1.249,1.24985,82400000.0
2008-12-12 10:38:00,1.24965,1.25005,1.2481,1.24845,131200000.0
2008-12-12 10:39:00,1.24845,1.2488,1.24845,1.2486,28000000.0
2008-12-12 10:40:00,1.2486,1.2486,1.2475,1.24795,152400000.0
2008-12-12 10:41:00,1.24795,1.24835,1.24775,1.2478,200200000.0
2008-12-12 10:42:00,1.2478,1.24815,1.24755,1.24805,162100000.0
2008-12-12 10:43:00,1.24805,1.24815,1.24775,1.248,61800000.0
2008-12-12 10:44:00,1.248,1.24815,1.2479,1.2479,76000000.0
2008-12-12 10:45:00,1.24785,1.24785,1.24785,1.24785,1000000.0
2008-12-12 10:46:00,1.24785,1.24835,1.2475,1.2483,41800000.0
2008-12-12 10:47:00,1.24825,1.2491,1.2479,1.2483,84600000.0
2008-12-12 10:48:00,1.2483,1.2483,1.24745,1.24775,157200000.0
2008-12-12 10:49:00,1.2479,1.2481,1.247,1.2473,92200000.0
2008-12-12 10:50:00,1.24725,1.2474,1.24715,1.24715,46600000.0
2008-12-12 10:51:00,1.2472,1.2475,1.2466,1.2472,180200000.0
2008-12-12 10:52:00,1.2472,1.2472,1.24635,1.24655,97600000.0
2008-12-12 10:53:00,1.2467,1.24715,1.24595,1.24595,89200000.0
2008-12-12 10:54:00,1.24615,1.24675,1.2459,1.2463,64400000.0
2008-12-12 10:55:00,1.2464,1.2471,1.246,1.2468,106200000.0
2008-12-12 10:56:00,1.24695,1.247,1.24645,1.2466,44000000.0
2008-12-12 10:57:00,1.2466,1.2466,1.2466,1.2466,9600000.0
2008-12-12 10:58:00,1.2466,1.2471,1.246,1.24705,132400000.0
2008-12-12 10:59:00,1.24715,1.2496,1.24715,1.2495,200400000.0
2008-12-12 11:00:00,1.24945,1.2498,1.24855,1.2492,61800000.0
2008-12-12 11:01:00,1.2492,1.24975,1.2491,1.24935,131200000.0
2008-12-12 11:02:00,1.24915,1.2494,1.24915,1.2493,56400000.0
2008-12-12 11:03:00,1.2493,1.2493,1.2484,1.24845,162800000.0
2008-12-12 11:04:00,1.24845,1.2486,1.24845,1.2486,20800000.0
2008-12-12 11:05:00,1.24865,1.24865,1.24795,1.24795,55200000.0
2008-12-12 11:06:00,1.2481,1.24845,1.248,1.24835,57200000.0
2008-12-12 11:07:00,1.24835,1.24835,1.248,1.24805,41000000.0
2008-12-12 11:08:00,1.2481,1.24875,1.2481,1.2484,76000000.0
2008-12-12 11:09:00,1.24835,1.24935,1.24835,1.2484,77200000.0
2008-12-12 11:10:00,1.24855,1.2487,1.24845,1.24845,26400000.0
2008-12-12 11:11:00,1.2488,1.249,1.2488,1.249,11600000.0
2008-12-12 11:12:00,1.2491,1.24915,1.24895,1.249,57000000.0
2008-12-12 11:13:00,1.249,1.249,1.2489,1.2489,31600000.0
2008-12-12 11:14:00,1.2489,1.2494,1.24755,1.2477,107200000.0
2008-12-12 11:15:00,1.2477,1.24775,1.24695,1.2476,44200000.0
2008-12-12 11:16:00,1.2476,1.2476,1.24685,1.247,63000000.0
2008-12-12 11:17:00,1.2472,1.2475,1.24705,1.24735,115200000.0
2008-12-12 11:18:00,1.2474,1.2477,1.24715,1.2475,70800000.0
2008-12-12 11:19:00,1.2475,1.2475,1.2475,1.2475,21000000.0
2008-12-12 11:20:00,1.2475,1.24755,1.247,1.24735,86000000.0
2008-12-12 11:21:00,1.247,1.24735,1.2469,1.24695,56800000.0
2008-12-12 11:22:00,1.247,1.2473,1.24695,1.247,24600000.0
2008-12-12 11:23:00,1.247,1.247,1.2463,1.2463,10600000.0
2008-12-12 11:24:00,1.24645,1.2466,1.2464,1.24655,70800000.0
2008-12-12 11:25:00,1.24609,1.24637,1.24571,1.246,235200000.0
2008-12-12 11:26:00,1.2467,1.2467,1.2464,1.2464,17600000.0
2008-12-12 11:27:00,1.24645,1.24655,1.24645,1.24655,18600000.0
2008-12-12 11:28:00,1.24675,1.247,1.2465,1.24655,63400000.0
2008-12-12 11:29:00,1.24655,1.24655,1.24615,1.2462,43200000.0
2008-12-12 11:30:00,1.2462,1.24635,1.2462,1.24635,66800000.0
2008-12-12 11:31:00,1.24645,1.24645,1.2459,1.2459,80000000.0
2008-12-12 11:32:00,1.2459,1.24605,1.2459,1.2459,89800000.0
2008-12-12 11:33:00,1.2455,1.2456,1.24485,1.24525,97400000.0
2008-12-12 11:34:00,1.2453,1.24565,1.2451,1.2453,80000000.0
2008-12-12 11:35:00,1.2453,1.2456,1.24505,1.2451,70600000.0
2008-12-12 11:36:00,1.2452,1.2452,1.2449,1.245,42000000.0
2008-12-12 11:37:00,1.245,1.2451,1.245,1.245,32400000.0
2008-12-12 11:38:00,1.245,1.24565,1.24445,1.24565,228000000.0
2008-12-12 11:39:00,1.24575,1.2458,1.24535,1.2458,122800000.0
2008-12-12 11:40:00,1.2458,1.2458,1.24515,1.2458,151200000.0
2008-12-12 11:41:00,1.24555,1.24555,1.245,1.245,94200000.0
2008-12-12 11:42:00,1.24515,1.24575,1.24515,1.2453,80400000.0
2008-12-12 11:43:00,1.2454,1.24575,1.24505,1.24565,76600000.0
2008-12-12 11:44:00,1.2458,1.2458,1.24525,1.2457,61400000.0
2008-12-12 11:45:00,1.24575,1.24615,1.24555,1.24605,52400000.0
2008-12-12 11:46:00,1.246,1.24835,1.24555,1.24775,127400000.0
2008-12-12 11:47:00,1.2478,1.248,1.2475,1.248,55600000.0
2008-12-12 11:48:00,1.248,1.2486,1.24745,1.2478,69400000.0
2008-12-12 11:49:00,1.24775,1.24795,1.2474,1.2476,53800000.0
2008-12-12 11:50:00,1.2476,1.2478,1.2476,1.2478,21200000.0
2008-12-12 11:51:00,1.2478,1.2478,1.24755,1.24755,19000000.0
2008-12-12 11:52:00,1.2475,1.2475,1.2475,1.2475,3600000.0
2008-12-12 11:53:00,1.24716,1.24736,1.2469,1.24721,452448000.0
2008-12-12 11:54:00,1.24755,1.24805,1.24755,1.24805,65200000.0
2008-12-12 11:55:00,1.24805,1.2486,1.24795,1.24835,121600000.0
2008-12-12 11:56:00,1.2484,1.2484,1.2481,1.24835,27800000.0
2008-12-12 11:57:00,1.24835,1.24835,1.2479,1.24795,37200000.0
2008-12-12 11:58:00,1.2479,1.2479,1.24585,1.246,195200000.0
2008-12-12 11:59:00,1.24605,1.24605,1.2453,1.2455,186400004.0
2008-12-12 12:00:00,1.24555,1.2456,1.2455,1.24555,13000000.0
2008-12-12 12:01:00,1.2455,1.24565,1.2454,1.2455,10000000.0
2008-12-12 12:02:00,1.2455,1.2456,1.2455,1.2455,12800000.0
2008-12-12 12:03:00,1.24555,1.24565,1.24555,1.2456,8000000.0
2008-12-12 12:04:00,1.24565,1.24715,1.2456,1.24595,172000000.0
2008-12-12 12:05:00,1.246,1.246,1.2458,1.24595,182000000.0
2008-12-12 12:06:00,1.2461,1.24705,1.24605,1.24705,37600000.0
2008-12-12 12:07:00,1.24715,1.2474,1.24645,1.24645,18000000.0
2008-12-12 12:08:00,1.2465,1.2477,1.24645,1.2473,86200000.0
2008-12-12 12:09:00,1.2473,1.2473,1.2472,1.24725,8600000.0
2008-12-12 12:10:00,1.2472,1.24725,1.24715,1.24715,16800000.0
2008-12-12 12:11:00,1.2472,1.2473,1.24675,1.24695,37600000.0
2008-12-12 12:12:00,1.247,1.2473,1.24665,1.24675,73200000.0
2008-12-12 12:13:00,1.24685,1.24685,1.24655,1.2466,49400000.0
2008-12-12 12:14:00,1.24655,1.24655,1.24535,1.2458,48000000.0
2008-12-12 12:15:00,1.2458,1.2459,1.24535,1.2457,53400000.0
2008-12-12 12:16:00,1.24575,1.24595,1.24565,1.24595,25600000.0
2008-12-12 12:17:00,1.24595,1.24615,1.24595,1.24615,15000000.0
2008-12-12 12:18:00,1.24625,1.2464,1.24625,1.24635,47200000.0
2008-12-12 12:19:00,1.24635,1.2465,1.24635,1.2464,54600000.0
2008-12-12 12:20:00,1.24655,1.2473,1.24655,1.2473,44000000.0
2008-12-12 12:21:00,1.2473,1.2473,1.2465,1.2468,33800000.0
2008-12-12 12:22:00,1.2468,1.2468,1.24675,1.2468,22000000.0
2008-12-12 12:23:00,1.2466,1.24667,1.2462,1.24625,64400000.0
2008-12-12 12:24:00,1.24695,1.24695,1.24695,1.24695,3000000.0
2008-12-12 12:25:00,1.247,1.2471,1.247,1.247,22000000.0
2008-12-12 12:26:00,1.2471,1.2471,1.247,1.247,40400000.0
2008-12-12 12:27:00,1.247,1.247,1.24675,1.2468,38800000.0
2008-12-12 12:28:00,1.24675,1.247,1.2467,1.24675,30400000.0
2008-12-12 12:29:00,1.24675,1.2468,1.24675,1.24675,15600000.0
2008-12-12 12:30:00,1.24675,1.2468,1.24585,1.24635,47400000.0
2008-12-12 12:31:00,1.24635,1.24635,1.24635,1.24635,3000000.0
2008-12-12 12:32:00,1.246,1.24617,1.24584,1.24598,45400000.0
2008-12-12 12:33:00,1.2463,1.2463,1.2463,1.2463,1000000.0
2008-12-12 12:34:00,1.24635,1.24635,1.24615,1.24635,12000000.0
2008-12-12 12:35:00,1.24635,1.24665,1.24625,1.24625,39800000.0
2008-12-12 12:36:00,1.24615,1.24635,1.24615,1.2463,32000000.0
2008-12-12 12:37:00,1.24635,1.247,1.2463,1.247,54400000.0
2008-12-12 12:38:00,1.247,1.24745,1.2467,1.24745,38200000.0
2008-12-12 12:39:00,1.24755,1.24775,1.24755,1.2477,33000000.0
2008-12-12 12:40:00,1.2478,1.2482,1.2478,1.2482,25000000.0
2008-12-12 12:41:00,1.24815,1.24815,1.24805,1.24805,4000000.0
2008-12-12 12:42:00,1.24805,1.24815,1.24805,1.24815,2000000.0
2008-12-12 12:43:00,1.24815,1.24815,1.24765,1.2479,14000000.0
2008-12-12 12:44:00,1.2479,1.2479,1.2473,1.2474,71600000.0
2008-12-12 12:45:00,1.2474,1.2478,1.2474,1.2478,34200000.0
2008-12-12 12:46:00,1.2478,1.24845,1.2478,1.2482,55600000.0
2008-12-12 12:47:00,1.24825,1.24875,1.24825,1.24865,73000000.0
2008-12-12 12:48:00,1.24855,1.2487,1.24845,1.2485,76400000.0
2008-12-12 12:49:00,1.24865,1.24875,1.24855,1.24855,21400000.0
2008-12-12 12:50:00,1.24855,1.24865,1.24855,1.24865,27200000.0
2008-12-12 12:51:00,1.24825,1.24825,1.24805,1.24825,6600000.0
2008-12-12 12:52:00,1.24835,1.2484,1.2482,1.2482,13800000.0
2008-12-12 12:53:00,1.24835,1.2485,1.24795,1.248,63400000.0
2008-12-12 12:54:00,1.2481,1.24825,1.24795,1.24805,73600000.0
2008-12-12 12:55:00,1.248,1.24835,1.248,1.24825,33200000.0
2008-12-12 12:56:00,1.24805,1.2481,1.24795,1.2481,7000000.0
2008-12-12 12:57:00,1.2482,1.2487,1.2482,1.24855,35600000.0
2008-12-12 12:58:00,1.24825,1.24845,1.24801,1.24838,37600000.0
2008-12-12 12:59:00,1.24865,1.24865,1.2485,1.2485,2000000.0
2008-12-12 13:00:00,1.24865,1.249,1.2485,1.2489,19200000.0
2008-12-12 13:01:00,1.249,1.2494,1.24885,1.249,33400000.0
2008-12-12 13:02:00,1.249,1.24935,1.249,1.24915,17800000.0
2008-12-12 13:03:00,1.24925,1.2495,1.2491,1.24935,40800000.0
2008-12-12 13:04:00,1.24935,1.2495,1.24935,1.2495,46600000.0
2008-12-12 13:05:00,1.2495,1.2496,1.24865,1.24865,29400000.0
2008-12-12 13:06:00,1.24846,1.24856,1.24813,1.24832,54200000.0
2008-12-12 13:07:00,1.2487,1.2487,1.2487,1.2487,7000000.0
2008-12-12 13:08:00,1.24865,1.2487,1.24865,1.2487,2000000.0
2008-12-12 13:09:00,1.2487,1.2487,1.2485,1.2485,8000000.0
2008-12-12 13:10:00,1.24855,1.2491,1.24845,1.24865,65600000.0
2008-12-12 13:11:00,1.24865,1.249,1.24855,1.24875,38000000.0
2008-12-12 13:12:00,1.24875,1.24875,1.24875,1.24875,4000000.0
2008-12-12 13:13:00,1.24875,1.2489,1.24875,1.24885,8000000.0
2008-12-12 13:14:00,1.2489,1.2495,1.2488,1.2495,31600000.0
2008-12-12 13:15:00,1.24895,1.24895,1.24865,1.2488,7800000.0
2008-12-12 13:16:00,1.2488,1.24885,1.2488,1.2488,7000000.0
2008-12-12 13:17:00,1.24885,1.24885,1.2488,1.24885,7000000.0
2008-12-12 13:18:00,1.24885,1.249,1.2488,1.24885,18600000.0
2008-12-12 13:19:00,1.2489,1.2492,1.2489,1.2492,26800000.0
2008-12-12 13:20:00,1.2492,1.2492,1.2488,1.2489,52400000.0
2008-12-12 13:21:00,1.2489,1.2489,1.24835,1.24845,47600000.0
2008-12-12 13:22:00,1.2486,1.24875,1.2482,1.24835,38800000.0
2008-12-12 13:23:00,1.24845,1.24855,1.24835,1.24855,12600000.0
2008-12-12 13:24:00,1.24855,1.24855,1.2482,1.2482,11000000.0
2008-12-12 13:25:00,1.24825,1.24825,1.2478,1.2479,20800000.0
2008-12-12 13:26:00,1.24795,1.24795,1.2477,1.2478,22000000.0
2008-12-12 13:27:00,1.24785,1.24805,1.24775,1.248,24400000.0
2008-12-12 13:28:00,1.2481,1.2481,1.2475,1.24755,40200000.0
2008-12-12 13:29:00,1.2475,1.2478,1.2475,1.24755,25600000.0
2008-12-12 13:30:00,1.2476,1.2489,1.2475,1.2478,101800000.0
2008-12-12 13:31:00,1.2477,1.2479,1.24745,1.24755,27800000.0
2008-12-12 13:32:00,1.2476,1.24815,1.24755,1.24805,33200000.0
2008-12-12 13:33:00,1.2481,1.24815,1.24775,1.24815,47400000.0
2008-12-12 13:34:00,1.24815,1.24815,1.24745,1.24755,39200000.0
2008-12-12 13:35:00,1.2476,1.24765,1.24735,1.24735,27200000.0
2008-12-12 13:36:00,1.24755,1.24755,1.24755,1.24755,2000000.0
2008-12-12 13:37:00,1.2476,1.2476,1.2476,1.2476,10600000.0
2008-12-12 13:38:00,1.2476,1.2477,1.2475,1.2475,22000000.0
2008-12-12 13:39:00,1.2475,1.2475,1.24695,1.2471,36400000.0
2008-12-12 13:40:00,1.247,1.247,1.2469,1.2469,8000000.0
2008-12-12 13:41:00,1.24685,1.24685,1.2463,1.24645,109800000.0
2008-12-12 13:42:00,1.2465,1.24685,1.2465,1.24665,9800000.0
2008-12-12 13:43:00,1.2466,1.2466,1.2466,1.2466,12400000.0
2008-12-12 13:44:00,1.2466,1.2466,1.2466,1.2466,4800000.0
2008-12-12 13:45:00,1.2466,1.24675,1.2466,1.2466,44800000.0
2008-12-12 13:46:00,1.2465,1.2466,1.24605,1.24605,9600000.0
2008-12-12 13:47:00,1.24615,1.2462,1.2459,1.24595,73800000.0
2008-12-12 13:48:00,1.24595,1.24595,1.24555,1.2456,134200000.0
2008-12-12 13:49:00,1.2456,1.2456,1.2428,1.2429,134600000.0
2008-12-12 13:50:00,1.2429,1.2429,1.241,1.2414,89800000.0
2008-12-12 13:51:00,1.2416,1.24255,1.2416,1.24235,59800000.0
2008-12-12 13:52:00,1.2419,1.24245,1.2419,1.24245,11600000.0
2008-12-12 13:53:00,1.2425,1.2439,1.2423,1.24365,50000000.0
2008-12-12 13:54:00,1.2437,1.244,1.24365,1.24385,43800000.0
2008-12-12 13:55:00,1.2439,1.2442,1.2437,1.2437,80000000.0
2008-12-12 13:56:00,1.2437,1.2437,1.2434,1.24365,7000000.0
2008-12-12 13:57:00,1.24375,1.2444,1.24375,1.2444,17000000.0
2008-12-12 13:58:00,1.24445,1.24465,1.24425,1.24445,95400000.0
2008-12-12 13:59:00,1.24445,1.245,1.24435,1.2445,167400000.0
2008-12-12 14:00:00,1.24485,1.24485,1.2445,1.2446,25000000.0
2008-12-12 14:01:00,1.2444,1.2444,1.2437,1.24385,49800000.0
2008-12-12 14:02:00,1.2439,1.24425,1.2439,1.2442,48000000.0
2008-12-12 14:03:00,1.2443,1.24455,1.2442,1.2445,49800000.0
2008-12-12 14:04:00,1.2444,1.2445,1.2444,1.2445,9600000.0
2008-12-12 14:05:00,1.2445,1.24465,1.24445,1.24465,32800000.0
2008-12-12 14:06:00,1.24465,1.24465,1.24465,1.24465,3000000.0
2008-12-12 14:07:00,1.24465,1.24485,1.24455,1.24455,9200000.0
2008-12-12 14:08:00,1.24465,1.24485,1.24455,1.24455,8600000.0
2008-12-12 14:09:00,1.24465,1.24465,1.2439,1.24395,72800000.0
2008-12-12 14:10:00,1.2441,1.2442,1.2441,1.24415,35800000.0
2008-12-12 14:11:00,1.24425,1.24425,1.2434,1.2435,67400000.0
2008-12-12 14:12:00,1.2434,1.24355,1.2434,1.2434,31000000.0
2008-12-12 14:13:00,1.2434,1.2438,1.2434,1.2436,15800000.0
2008-12-12 14:14:00,1.2436,1.2437,1.2429,1.24305,70400000.0
2008-12-12 14:15:00,1.2431,1.2437,1.24305,1.2437,14000000.0
2008-12-12 14:16:00,1.24375,1.244,1.24265,1.24265,187000000.0
2008-12-12 14:17:00,1.24275,1.24275,1.24275,1.24275,55600000.0
2008-12-12 14:18:00,1.2429,1.24325,1.2425,1.2427,35800000.0
2008-12-12 14:19:00,1.2427,1.2427,1.24265,1.24265,5000000.0
2008-12-12 14:20:00,1.24265,1.2436,1.2424,1.2436,81000000.0
2008-12-12 14:21:00,1.2436,1.2436,1.24325,1.2433,32800000.0
2008-12-12 14:22:00,1.2433,1.24395,1.2433,1.24345,37200000.0
2008-12-12 14:23:00,1.24355,1.24355,1.2433,1.2433,19200000.0
2008-12-12 14:24:00,1.24283,1.243,1.24269,1.24289,76600000.0
2008-12-12 14:25:00,1.2434,1.2434,1.24255,1.24255,24200000.0
2008-12-12 14:26:00,1.24275,1.2429,1.24245,1.24265,54800000.0
2008-12-12 14:27:00,1.24254,1.24265,1.2421,1.24231,33200000.0
2008-12-12 14:28:00,1.2427,1.24285,1.2427,1.24275,20400000.0
2008-12-12 14:29:00,1.24275,1.24295,1.24265,1.24275,68800000.0
2008-12-12 14:30:00,1.24285,1.243,1.24285,1.243,23000000.0
2008-12-12 14:31:00,1.243,1.24345,1.243,1.24345,40800000.0
2008-12-12 14:32:00,1.2435,1.2435,1.24295,1.2432,21600000.0
2008-12-12 14:33:00,1.24325,1.24325,1.243,1.24305,9000000.0
2008-12-12 14:34:00,1.2431,1.2433,1.24295,1.243,27400000.0
2008-12-12 14:35:00,1.243,1.243,1.243,1.243,15000000.0
2008-12-12 14:36:00,1.243,1.243,1.243,1.243,10200000.0
2008-12-12 14:37:00,1.24232,1.24264,1.24226,1.24261,9000000.0
2008-12-12 14:38:00,1.24325,1.2435,1.24295,1.2431,41200000.0
2008-12-12 14:39:00,1.24315,1.2435,1.2431,1.2435,40000000.0
2008-12-12 14:40:00,1.24345,1.2435,1.24315,1.24325,32000000.0
2008-12-12 14:41:00,1.2433,1.2433,1.24325,1.24325,2000000.0
2008-12-12 14:42:00,1.24325,1.2434,1.24325,1.24335,16400000.0
2008-12-12 14:43:00,1.24335,1.24335,1.24335,1.24335,38000000.0
2008-12-12 14:44:00,1.24335,1.24335,1.24335,1.24335,24400000.0
2008-12-12 14:45:00,1.24335,1.2437,1.24335,1.2437,13000000.0
2008-12-12 14:46:00,1.2438,1.2439,1.2437,1.2439,19800000.0
2008-12-12 14:47:00,1.2439,1.2439,1.2435,1.24385,36200000.0
2008-12-12 14:48:00,1.2439,1.2442,1.2438,1.24415,87900000.0
2008-12-12 14:49:00,1.24415,1.245,1.2441,1.245,50000000.0
2008-12-12 14:50:00,1.245,1.24595,1.245,1.2458,90800000.0
2008-12-12 14:51:00,1.2456,1.2456,1.24555,1.2456,12000000.0
2008-12-12 14:52:00,1.2456,1.2457,1.245,1.24555,95000000.0
2008-12-12 14:53:00,1.2456,1.2459,1.2444,1.2445,167600000.0
2008-12-12 14:54:00,1.2441,1.24485,1.2441,1.2446,47400000.0
2008-12-12 14:55:00,1.24455,1.2453,1.2445,1.2447,47600000.0
2008-12-12 14:56:00,1.24475,1.24485,1.2445,1.2448,12600000.0
2008-12-12 14:57:00,1.24475,1.24495,1.2446,1.2448,44400000.0
2008-12-12 14:58:00,1.24465,1.24465,1.24395,1.24425,23200000.0
2008-12-12 14:59:00,1.2442,1.24425,1.24365,1.24415,81400000.0
2008-12-12 15:00:00,1.24405,1.24415,1.24365,1.2437,82000000.0
2008-12-12 15:01:00,1.2437,1.24395,1.2437,1.24395,24600000.0
2008-12-12 15:02:00,1.24405,1.2441,1.244,1.244,12600000.0
2008-12-12 15:03:00,1.244,1.244,1.24395,1.24395,12000000.0
2008-12-12 15:04:00,1.24395,1.24395,1.24395,1.24395,16000000.0
2008-12-12 15:05:00,1.24395,1.24395,1.24335,1.2436,73200000.0
2008-12-12 15:06:00,1.24365,1.24405,1.24365,1.24405,22200000.0
2008-12-12 15:07:00,1.24415,1.24525,1.24405,1.24505,67800000.0
2008-12-12 15:08:00,1.2451,1.24565,1.2448,1.245,88800000.0
2008-12-12 15:09:00,1.2451,1.24545,1.24485,1.24525,95800000.0
2008-12-12 15:10:00,1.24505,1.24555,1.24505,1.2453,96600000.0
2008-12-12 15:11:00,1.24525,1.24525,1.2442,1.24425,53600000.0
2008-12-12 15:12:00,1.2443,1.2443,1.24365,1.244,97400000.0
2008-12-12 15:13:00,1.24405,1.24445,1.24365,1.24405,117000000.0
2008-12-12 15:14:00,1.24405,1.24425,1.24335,1.24385,146399999.0
2008-12-12 15:15:00,1.24385,1.2441,1.24375,1.24405,67400000.0
2008-12-12 15:16:00,1.2442,1.24425,1.24395,1.2441,46800000.0
2008-12-12 15:17:00,1.24415,1.24435,1.24405,1.24405,48600000.0
2008-12-12 15:18:00,1.24405,1.24405,1.24405,1.24405,5000000.0
2008-12-12 15:19:00,1.24415,1.24415,1.24385,1.2439,33000000.0
2008-12-12 15:20:00,1.244,1.24415,1.24285,1.2431,64800000.0
2008-12-12 15:21:00,1.2432,1.2435,1.2421,1.24235,106000000.0
2008-12-12 15:22:00,1.2423,1.24255,1.2423,1.2425,6800000.0
2008-12-12 15:23:00,1.2425,1.24255,1.2424,1.24245,31400000.0
2008-12-12 15:24:00,1.2425,1.24265,1.24225,1.24255,23200000.0
2008-12-12 15:25:00,1.24235,1.24235,1.24195,1.24195,85600000.0
2008-12-12 15:26:00,1.24185,1.2422,1.241,1.2422,42000000.0
2008-12-12 15:27:00,1.2422,1.24255,1.2422,1.2424,21000000.0
2008-12-12 15:28:00,1.24255,1.24255,1.2425,1.2425,2000000.0
2008-12-12 15:29:00,1.24245,1.24245,1.24155,1.24155,73000000.0
2008-12-12 15:30:00,1.2416,1.242,1.2415,1.2418,38400000.0
2008-12-12 15:31:00,1.24185,1.2421,1.24175,1.2419,61600000.0
2008-12-12 15:32:00,1.2419,1.242,1.2419,1.2419,25400000.0
2008-12-12 15:33:00,1.2419,1.24225,1.24185,1.2421,107200000.0
2008-12-12 15:34:00,1.24215,1.24215,1.2419,1.24195,26800000.0
2008-12-12 15:35:00,1.24185,1.24195,1.24165,1.24185,52800000.0
2008-12-12 15:36:00,1.2418,1.2418,1.2418,1.2418,11200000.0
2008-12-12 15:37:00,1.2418,1.2418,1.2415,1.2415,20400000.0
2008-12-12 15:38:00,1.2415,1.2415,1.24095,1.2412,87000000.0
2008-12-12 15:39:00,1.2411,1.2412,1.24085,1.24115,41000000.0
2008-12-12 15:40:00,1.24115,1.2412,1.2409,1.24105,27400000.0
2008-12-12 15:41:00,1.24105,1.24105,1.23805,1.23905,171400000.0
2008-12-12 15:42:00,1.2391,1.2392,1.2386,1.2391,76600000.0
2008-12-12 15:43:00,1.23925,1.2396,1.2391,1.2394,66600000.0
2008-12-12 15:44:00,1.2395,1.23975,1.2395,1.23955,32400000.0
2008-12-12 15:45:00,1.2397,1.2397,1.23945,1.2395,77600000.0
2008-12-12 15:46:00,1.2394,1.2394,1.2391,1.23935,53400000.0
2008-12-12 15:47:00,1.23935,1.23935,1.23855,1.23855,59600000.0
2008-12-12 15:48:00,1.23855,1.2386,1.23675,1.23675,131600000.0
2008-12-12 15:49:00,1.23655,1.2371,1.23645,1.2371,107800000.0
2008-12-12 15:50:00,1.2372,1.2383,1.2372,1.23795,127600000.0
2008-12-12 15:51:00,1.23795,1.23865,1.23795,1.23865,55200000.0
2008-12-12 15:52:00,1.23865,1.23865,1.2382,1.2383,36400000.0
2008-12-12 15:53:00,1.2383,1.23845,1.23785,1.23785,75200000.0
2008-12-12 15:54:00,1.2379,1.23835,1.23765,1.2383,105000000.0
2008-12-12 15:55:00,1.2383,1.2383,1.2365,1.23705,87200000.0
2008-12-12 15:56:00,1.23705,1.2374,1.23705,1.2371,68000000.0
2008-12-12 15:57:00,1.23715,1.2383,1.23715,1.2383,90800000.0
2008-12-12 15:58:00,1.2383,1.2387,1.2375,1.2386,130800000.0
2008-12-12 15:59:00,1.2384,1.2389,1.2378,1.23885,56600000.0
2008-12-12 16:00:00,1.23885,1.23935,1.23885,1.23935,125400000.0
2008-12-12 16:01:00,1.2395,1.2396,1.239,1.2391,50400000.0
2008-12-12 16:02:00,1.2392,1.2396,1.2387,1.23935,122600000.0
2008-12-12 16:03:00,1.2393,1.2397,1.2393,1.23935,77800000.0
2008-12-12 16:04:00,1.23935,1.23975,1.23915,1.23915,66600000.0
2008-12-12 16:05:00,1.2392,1.23965,1.23845,1.23845,47400000.0
2008-12-12 16:06:00,1.2385,1.23885,1.23805,1.23815,44000000.0
2008-12-12 16:07:00,1.23815,1.2384,1.2376,1.23775,88400000.0
2008-12-12 16:08:00,1.23785,1.23795,1.23675,1.23675,77000000.0
2008-12-12 16:09:00,1.23695,1.237,1.2363,1.23655,33800000.0
2008-12-12 16:10:00,1.2365,1.23695,1.23645,1.23665,57000000.0
2008-12-12 16:11:00,1.23665,1.23825,1.23665,1.23825,85400000.0
2008-12-12 16:12:00,1.23825,1.2388,1.2382,1.2388,52200000.0
2008-12-12 16:13:00,1.23885,1.23925,1.2368,1.23925,93400000.0
2008-12-12 16:14:00,1.23935,1.2399,1.23845,1.23935,112000000.0
2008-12-12 16:15:00,1.2394,1.23965,1.23855,1.2389,113800000.0
2008-12-12 16:16:00,1.2389,1.2397,1.23855,1.23945,102000000.0
2008-12-12 16:17:00,1.2394,1.23965,1.2392,1.23965,65600000.0
2008-12-12 16:18:00,1.23965,1.23975,1.23865,1.23895,64200000.0
2008-12-12 16:19:00,1.2389,1.2396,1.2386,1.2393,81200000.0
2008-12-12 16:20:00,1.23925,1.2395,1.23925,1.2394,34000000.0
2008-12-12 16:21:00,1.2394,1.24125,1.2394,1.241,159400000.0
2008-12-12 16:22:00,1.24095,1.2411,1.24075,1.2408,98800000.0
2008-12-12 16:23:00,1.24085,1.24085,1.24055,1.2406,70000000.0
2008-12-12 16:24:00,1.2406,1.2407,1.2401,1.2405,40000000.0
2008-12-12 16:25:00,1.2405,1.2406,1.24,1.2402,69400000.0
2008-12-12 16:26:00,1.2402,1.24085,1.2401,1.2407,68400000.0
2008-12-12 16:27:00,1.2409,1.2412,1.2404,1.24065,95000000.0
2008-12-12 16:28:00,1.24065,1.24075,1.24,1.2406,78400000.0
2008-12-12 16:29:00,1.2407,1.241,1.2405,1.24055,120800000.0
2008-12-12 16:30:00,1.24055,1.24105,1.2404,1.24105,116400000.0
2008-12-12 16:31:00,1.24115,1.2413,1.24045,1.2406,124600000.0
2008-12-12 16:32:00,1.24055,1.24085,1.24035,1.2407,73000000.0
2008-12-12 16:33:00,1.2407,1.2407,1.23985,1.2402,79800000.0
2008-12-12 16:34:00,1.24015,1.2404,1.24005,1.2404,69600000.0
2008-12-12 16:35:00,1.2404,1.2404,1.24,1.24005,137200000.0
2008-12-12 16:36:00,1.23995,1.2405,1.2398,1.24,79800000.0
2008-12-12 16:37:00,1.24005,1.24005,1.2394,1.2398,69000000.0
2008-12-12 16:38:00,1.2398,1.23995,1.2397,1.2399,24000000.0
2008-12-12 16:39:00,1.24005,1.24045,1.23985,1.2401,70800000.0
2008-12-12 16:40:00,1.24025,1.24105,1.24015,1.24105,65200000.0
2008-12-12 16:41:00,1.2411,1.24155,1.2404,1.24125,91200000.0
2008-12-12 16:42:00,1.2413,1.2415,1.2411,1.24145,63200000.0
2008-12-12 16:43:00,1.24145,1.242,1.24125,1.2413,108200000.0
2008-12-12 16:44:00,1.2413,1.2415,1.2404,1.2411,154000000.0
2008-12-12 16:45:00,1.2411,1.24145,1.2409,1.24135,66800000.0
2008-12-12 16:46:00,1.241,1.2418,1.241,1.2417,69000000.0
2008-12-12 16:47:00,1.2418,1.2419,1.24155,1.2417,48600000.0
2008-12-12 16:48:00,1.24165,1.24165,1.2411,1.2412,116800000.0
2008-12-12 16:49:00,1.2412,1.2412,1.2398,1.2398,186000000.0
2008-12-12 16:50:00,1.2398,1.2398,1.23885,1.23935,137800000.0
2008-12-12 16:51:00,1.23915,1.23945,1.23885,1.23945,164200000.0
2008-12-12 16:52:00,1.2395,1.2396,1.2391,1.2391,51000000.0
2008-12-12 16:53:00,1.2391,1.2396,1.23895,1.23945,55600000.0
2008-12-12 16:54:00,1.23945,1.2396,1.23915,1.2392,70400000.0
2008-12-12 16:55:00,1.2392,1.2395,1.2391,1.2393,100000000.0
2008-12-12 16:56:00,1.2392,1.2392,1.2384,1.23865,104200000.0
2008-12-12 16:57:00,1.2387,1.2389,1.23865,1.23885,47000000.0
2008-12-12 16:58:00,1.23885,1.23885,1.23825,1.2384,89800000.0
2008-12-12 16:59:00,1.23835,1.2396,1.2382,1.2396,143800000.0
2008-12-12 17:00:00,1.23975,1.23995,1.23865,1.23865,214400000.0
2008-12-12 17:01:00,1.2387,1.23895,1.2387,1.2388,123200000.0
2008-12-12 17:02:00,1.23885,1.239,1.2381,1.2381,163400000.0
2008-12-12 17:03:00,1.2382,1.23855,1.2377,1.2385,109000000.0
2008-12-12 17:04:00,1.23845,1.2385,1.23835,1.23835,8000000.0
2008-12-12 17:05:00,1.2384,1.2386,1.2379,1.23845,81000000.0
2008-12-12 17:06:00,1.2384,1.2387,1.2383,1.2387,57000000.0
2008-12-12 17:07:00,1.2386,1.239,1.2384,1.239,103600000.0
2008-12-12 17:08:00,1.23925,1.23975,1.23925,1.2394,69600000.0
2008-12-12 17:09:00,1.2394,1.23945,1.23825,1.23905,137000000.0
2008-12-12 17:10:00,1.23915,1.23915,1.2387,1.2391,54000000.0
2008-12-12 17:11:00,1.23915,1.23995,1.23915,1.2398,108600000.0
2008-12-12 17:12:00,1.2397,1.2414,1.2397,1.24135,151400000.0
2008-12-12 17:13:00,1.24145,1.24165,1.2406,1.24095,78200000.0
2008-12-12 17:14:00,1.24095,1.2415,1.24095,1.2413,59600000.0
2008-12-12 17:15:00,1.2413,1.2415,1.24125,1.2415,27200000.0
2008-12-12 17:16:00,1.24165,1.24175,1.24115,1.2415,52000000.0
2008-12-12 17:17:00,1.2415,1.24165,1.2413,1.24155,60000000.0
2008-12-12 17:18:00,1.24155,1.24165,1.24155,1.2416,9200000.0
2008-12-12 17:19:00,1.24175,1.24175,1.24145,1.24145,83000000.0
2008-12-12 17:20:00,1.2416,1.24225,1.2415,1.24155,139400000.0
2008-12-12 17:21:00,1.24155,1.2416,1.2414,1.24155,57800000.0
2008-12-12 17:22:00,1.2416,1.2417,1.24155,1.24165,28200000.0
2008-12-12 17:23:00,1.2417,1.2424,1.24165,1.24185,155800000.0
2008-12-12 17:24:00,1.2419,1.242,1.2413,1.2417,82400000.0
2008-12-12 17:25:00,1.2417,1.24185,1.24135,1.24185,88800000.0
2008-12-12 17:26:00,1.2418,1.2418,1.24125,1.24145,44200000.0
2008-12-12 17:27:00,1.24145,1.24145,1.24075,1.2413,88800000.0
2008-12-12 17:28:00,1.2413,1.2413,1.24045,1.2407,43000000.0
2008-12-12 17:29:00,1.24065,1.2413,1.24045,1.24055,103400000.0
2008-12-12 17:30:00,1.2405,1.2406,1.24045,1.24045,85600000.0
2008-12-12 17:31:00,1.24045,1.2406,1.24,1.2404,85000000.0
2008-12-12 17:32:00,1.2404,1.24075,1.24035,1.24055,156800000.0
2008-12-12 17:33:00,1.24045,1.24105,1.2404,1.2409,187200000.0
2008-12-12 17:34:00,1.24095,1.24175,1.24095,1.2415,116200000.0
2008-12-12 17:35:00,1.2415,1.2415,1.24105,1.24125,52000000.0
2008-12-12 17:36:00,1.24125,1.24135,1.2402,1.24045,120000000.0
2008-12-12 17:37:00,1.2405,1.2405,1.2394,1.2399,109200000.0
2008-12-12 17:38:00,1.23985,1.2403,1.23945,1.2399,102600000.0
2008-12-12 17:39:00,1.2399,1.23995,1.23955,1.2399,39000000.0
2008-12-12 17:40:00,1.2399,1.2401,1.2398,1.23995,32400000.0
2008-12-12 17:41:00,1.23995,1.24095,1.23995,1.24045,59800000.0
2008-12-12 17:42:00,1.24055,1.2411,1.2405,1.2411,106400000.0
2008-12-12 17:43:00,1.24105,1.2411,1.241,1.2411,19000000.0
2008-12-12 17:44:00,1.2411,1.24125,1.24,1.2405,72800000.0
2008-12-12 17:45:00,1.2406,1.2407,1.24,1.2404,137400000.0
2008-12-12 17:46:00,1.2402,1.24045,1.2395,1.23995,163800000.0
2008-12-12 17:47:00,1.2399,1.2402,1.2395,1.23975,152400000.0
2008-12-12 17:48:00,1.23975,1.24,1.2397,1.23985,103400000.0
2008-12-12 17:49:00,1.2399,1.24035,1.2397,1.2401,115200000.0
2008-12-12 17:50:00,1.24025,1.24045,1.23985,1.2399,138800000.0
2008-12-12 17:51:00,1.2399,1.2405,1.23955,1.24015,76200000.0
2008-12-12 17:52:00,1.2402,1.2405,1.23975,1.2405,85800000.0
2008-12-12 17:53:00,1.24015,1.2405,1.2401,1.24025,79600000.0
2008-12-12 17:54:00,1.2403,1.24045,1.24,1.24,236800003.0
2008-12-12 17:55:00,1.24,1.24,1.2383,1.2383,183800000.0
2008-12-12 17:56:00,1.2384,1.2384,1.2376,1.23785,89000000.0
2008-12-12 17:57:00,1.23785,1.2382,1.2374,1.238,64600000.0
2008-12-12 17:58:00,1.23805,1.23945,1.23805,1.23895,97400000.0
2008-12-12 17:59:00,1.23875,1.2421,1.2383,1.2421,203199999.0
2008-12-12 18:00:00,1.2421,1.24225,1.24145,1.24175,243800000.0
2008-12-12 18:01:00,1.24175,1.2428,1.24175,1.24235,125200000.0
2008-12-12 18:02:00,1.2424,1.2424,1.2413,1.24175,123000000.0
2008-12-12 18:03:00,1.2418,1.24235,1.24155,1.24155,32200000.0
2008-12-12 18:04:00,1.24175,1.2433,1.24175,1.24305,162200004.0
2008-12-12 18:05:00,1.24305,1.24305,1.2429,1.2429,143000005.0
2008-12-12 18:06:00,1.2429,1.24305,1.24225,1.2423,88400001.0
2008-12-12 18:07:00,1.2423,1.2425,1.2421,1.2421,62600000.0
2008-12-12 18:08:00,1.2422,1.2422,1.2413,1.24155,114400000.0
2008-12-12 18:09:00,1.2415,1.2416,1.2415,1.24155,20800000.0
2008-12-12 18:10:00,1.24155,1.24195,1.2414,1.24165,39600000.0
2008-12-12 18:11:00,1.24165,1.242,1.2414,1.2418,111800000.0
2008-12-12 18:12:00,1.24185,1.24185,1.24145,1.2416,41200000.0
2008-12-12 18:13:00,1.2417,1.24285,1.24165,1.24275,82200000.0
2008-12-12 18:14:00,1.2428,1.2435,1.2427,1.2434,80800000.0
2008-12-12 18:15:00,1.2433,1.2438,1.243,1.24315,81800000.0
2008-12-12 18:16:00,1.24315,1.24315,1.243,1.24305,119200000.0
2008-12-12 18:17:00,1.24315,1.24395,1.24315,1.2436,18400000.0
2008-12-12 18:18:00,1.2437,1.24385,1.24365,1.24385,12200000.0
2008-12-12 18:19:00,1.24395,1.24485,1.24395,1.2446,120000000.0
2008-12-12 18:20:00,1.2447,1.2455,1.24455,1.24545,93600000.0
2008-12-12 18:21:00,1.2455,1.24675,1.24485,1.24545,109400000.0
2008-12-12 18:22:00,1.24545,1.24555,1.2447,1.2447,46000000.0
2008-12-12 18:23:00,1.2448,1.2472,1.2448,1.24565,112000000.0
2008-12-12 18:24:00,1.24565,1.2457,1.245,1.2451,86200000.0
2008-12-12 18:25:00,1.2451,1.2451,1.24395,1.24445,29200000.0
2008-12-12 18:26:00,1.2445,1.2445,1.2442,1.2443,23600000.0
2008-12-12 18:27:00,1.2443,1.24455,1.2443,1.2445,33800000.0
2008-12-12 18:28:00,1.24455,1.2446,1.2415,1.24245,68100000.0
2008-12-12 18:29:00,1.24245,1.2425,1.24095,1.24115,95600000.0
2008-12-12 18:30:00,1.24115,1.2425,1.24115,1.2416,164200000.0
2008-12-12 18:31:00,1.24165,1.2418,1.24115,1.2414,96800000.0
2008-12-12 18:32:00,1.24145,1.2416,1.2409,1.2412,68800000.0
2008-12-12 18:33:00,1.2412,1.24165,1.2412,1.2415,95200000.0
2008-12-12 18:34:00,1.2415,1.24195,1.2413,1.24195,88800000.0
2008-12-12 18:35:00,1.242,1.242,1.2408,1.24105,57400000.0
2008-12-12 18:36:00,1.2411,1.2412,1.24075,1.2411,36200000.0
2008-12-12 18:37:00,1.2412,1.2417,1.2412,1.24155,94200000.0
2008-12-12 18:38:00,1.2416,1.2435,1.24155,1.24265,165000000.0
2008-12-12 18:39:00,1.24245,1.24325,1.2422,1.2426,96200000.0
2008-12-12 18:40:00,1.2426,1.2426,1.24235,1.2424,30800000.0
2008-12-12 18:41:00,1.2424,1.2431,1.24185,1.2431,79400000.0
2008-12-12 18:42:00,1.2431,1.24395,1.24225,1.24305,114600000.0
2008-12-12 18:43:00,1.24315,1.24425,1.24315,1.2438,78800000.0
2008-12-12 18:44:00,1.2438,1.2444,1.243,1.24315,83600000.0
2008-12-12 18:45:00,1.24315,1.2437,1.24305,1.24325,76200000.0
2008-12-12 18:46:00,1.2434,1.2438,1.24315,1.2432,65200000.0
2008-12-12 18:47:00,1.2432,1.24345,1.24295,1.24345,43400000.0
2008-12-12 18:48:00,1.24375,1.24415,1.2437,1.2438,103200000.0
2008-12-12 18:49:00,1.2438,1.24385,1.2435,1.24375,37800000.0
2008-12-12 18:50:00,1.24385,1.24415,1.24385,1.244,36800000.0
2008-12-12 18:51:00,1.24415,1.2448,1.24345,1.24435,73000000.0
2008-12-12 18:52:00,1.24455,1.2447,1.2436,1.2441,56100000.0
2008-12-12 18:53:00,1.2443,1.2444,1.24385,1.244,11000000.0
2008-12-12 18:54:00,1.24415,1.24455,1.24415,1.24455,10800000.0
2008-12-12 18:55:00,1.24465,1.2449,1.2444,1.2445,49800000.0
2008-12-12 18:56:00,1.24465,1.24475,1.2445,1.24475,28200000.0
2008-12-12 18:57:00,1.2449,1.245,1.2449,1.245,4800000.0
2008-12-12 18:58:00,1.24515,1.24555,1.24505,1.24525,45200000.0
2008-12-12 18:59:00,1.2453,1.2453,1.2444,1.2452,512199993.0
2008-12-12 19:00:00,1.24535,1.2457,1.2443,1.2443,531200004.0
2008-12-12 19:01:00,1.24425,1.24485,1.24405,1.2443,56400000.0
2008-12-12 19:02:00,1.2437,1.2444,1.24365,1.2444,65800000.0
2008-12-12 19:03:00,1.24445,1.24465,1.24365,1.244,57400000.0
2008-12-12 19:04:00,1.2441,1.24455,1.2441,1.2444,31400000.0
2008-12-12 19:05:00,1.2445,1.2459,1.24425,1.24555,99000000.0
2008-12-12 19:06:00,1.2455,1.24625,1.24475,1.2459,77000000.0
2008-12-12 19:07:00,1.246,1.2467,1.246,1.2465,47800000.0
2008-12-12 19:08:00,1.24645,1.2465,1.2458,1.2458,41200000.0
2008-12-12 19:09:00,1.2458,1.24615,1.2458,1.246,60400000.0
2008-12-12 19:10:00,1.2458,1.24595,1.2452,1.2452,68400000.0
2008-12-12 19:11:00,1.2452,1.2453,1.245,1.24505,44600000.0
2008-12-12 19:12:00,1.24525,1.2458,1.245,1.24555,63000000.0
2008-12-12 19:13:00,1.24575,1.2467,1.24575,1.2467,90600000.0
2008-12-12 19:14:00,1.2466,1.2466,1.2457,1.2457,25800000.0
2008-12-12 19:15:00,1.24575,1.24595,1.2457,1.24585,25800000.0
2008-12-12 19:16:00,1.24575,1.246,1.24575,1.24575,10200000.0
2008-12-12 19:17:00,1.2459,1.246,1.24515,1.2454,31200000.0
2008-12-12 19:18:00,1.24545,1.24565,1.24535,1.2454,15600000.0
2008-12-12 19:19:00,1.24545,1.24545,1.2452,1.2452,8000000.0
2008-12-12 19:20:00,1.24525,1.24525,1.2446,1.24465,25400000.0
2008-12-12 19:21:00,1.24455,1.24455,1.24455,1.24455,7000000.0
2008-12-12 19:22:00,1.24455,1.24455,1.2441,1.2442,23600000.0
2008-12-12 19:23:00,1.2442,1.2442,1.2438,1.24395,20800000.0
2008-12-12 19:24:00,1.24395,1.24395,1.24375,1.24375,21600000.0
2008-12-12 19:25:00,1.24375,1.24375,1.2436,1.2436,56600000.0
2008-12-12 19:26:00,1.2436,1.2441,1.2436,1.2441,54400000.0
2008-12-12 19:27:00,1.2441,1.2446,1.2439,1.24405,67800000.0
2008-12-12 19:28:00,1.2442,1.2446,1.24395,1.24425,55800000.0
2008-12-12 19:29:00,1.2444,1.24455,1.24425,1.2445,64600000.0
2008-12-12 19:30:00,1.24455,1.2446,1.2443,1.2443,36400000.0
2008-12-12 19:31:00,1.2444,1.24445,1.24425,1.24425,14400000.0
2008-12-12 19:32:00,1.2443,1.24435,1.2443,1.2443,13600000.0
2008-12-12 19:33:00,1.24425,1.24425,1.24365,1.2437,55800000.0
2008-12-12 19:34:00,1.24365,1.2437,1.24365,1.24365,14000000.0
2008-12-12 19:35:00,1.24365,1.2437,1.24365,1.24365,31600000.0
2008-12-12 19:36:00,1.24365,1.24365,1.2431,1.2431,35200000.0
2008-12-12 19:37:00,1.24315,1.24315,1.2424,1.2429,95400000.0
2008-12-12 19:38:00,1.24305,1.2437,1.24275,1.2437,106800000.0
2008-12-12 19:39:00,1.2437,1.24415,1.24355,1.24385,92000000.0
2008-12-12 19:40:00,1.2439,1.2443,1.2439,1.2443,27400000.0
2008-12-12 19:41:00,1.24435,1.2447,1.2438,1.24385,72000000.0
2008-12-12 19:42:00,1.24385,1.24415,1.2438,1.2441,75800000.0
2008-12-12 19:43:00,1.2441,1.24415,1.244,1.24405,45800000.0
2008-12-12 19:44:00,1.24405,1.24405,1.2433,1.2433,58000000.0
2008-12-12 19:45:00,1.2434,1.2434,1.2434,1.2434,3000000.0
2008-12-12 19:46:00,1.2435,1.2437,1.2433,1.2437,64200000.0
2008-12-12 19:47:00,1.2437,1.24375,1.24285,1.2432,69600000.0
2008-12-12 19:48:00,1.2432,1.24415,1.2432,1.24415,38800000.0
2008-12-12 19:49:00,1.24415,1.2445,1.24385,1.24385,38400000.0
2008-12-12 19:50:00,1.24385,1.24395,1.24355,1.2437,32800000.0
2008-12-12 19:51:00,1.24365,1.24365,1.2435,1.2436,16200000.0
2008-12-12 19:52:00,1.2436,1.2438,1.2436,1.2438,17200000.0
2008-12-12 19:53:00,1.24375,1.24375,1.24325,1.2433,47400000.0
2008-12-12 19:54:00,1.2433,1.2433,1.2417,1.2421,53400000.0
2008-12-12 19:55:00,1.2421,1.24235,1.2412,1.2412,59000000.0
2008-12-12 19:56:00,1.2413,1.2421,1.2413,1.2418,30400000.0
2008-12-12 19:57:00,1.24175,1.2421,1.24145,1.24205,67200000.0
2008-12-12 19:58:00,1.2421,1.2437,1.2421,1.2435,71800000.0
2008-12-12 19:59:00,1.2435,1.2442,1.24295,1.2442,80400000.0
2008-12-12 20:00:00,1.24415,1.2442,1.2428,1.2431,83400000.0
2008-12-12 20:01:00,1.2431,1.24335,1.24295,1.24295,36800000.0
2008-12-12 20:02:00,1.2429,1.2432,1.2429,1.2432,13200000.0
2008-12-12 20:03:00,1.24325,1.24325,1.24325,1.24325,2000000.0
2008-12-12 20:04:00,1.2433,1.24335,1.2432,1.24335,19400000.0
2008-12-12 20:05:00,1.24335,1.2439,1.24335,1.24335,80800000.0
2008-12-12 20:06:00,1.2435,1.2435,1.2434,1.2434,3000000.0
2008-12-12 20:07:00,1.24345,1.2437,1.2434,1.2437,26600000.0
2008-12-12 20:08:00,1.24365,1.2437,1.2436,1.2436,14000000.0
2008-12-12 20:09:00,1.2436,1.2436,1.2436,1.2436,1200000.0
2008-12-12 20:10:00,1.2436,1.2438,1.2436,1.2437,37000000.0
2008-12-12 20:11:00,1.2437,1.24375,1.24345,1.24355,20800000.0
2008-12-12 20:12:00,1.2435,1.2436,1.2435,1.2436,5800000.0
2008-12-12 20:13:00,1.24355,1.2436,1.24315,1.2433,19800000.0
2008-12-12 20:14:00,1.2433,1.2433,1.2432,1.2432,5800000.0
2008-12-12 20:15:00,1.2432,1.24355,1.2432,1.24355,20200000.0
2008-12-12 20:16:00,1.2435,1.2436,1.2435,1.2436,18600000.0
2008-12-12 20:17:00,1.2436,1.24365,1.2436,1.24365,10200000.0
2008-12-12 20:18:00,1.24365,1.24405,1.24365,1.2438,160799999.0
2008-12-12 20:19:00,1.2438,1.24395,1.2437,1.24395,37400000.0
2008-12-12 20:20:00,1.244,1.244,1.2437,1.2437,18000000.0
2008-12-12 20:21:00,1.24375,1.24375,1.2436,1.2437,12400000.0
2008-12-12 20:22:00,1.2437,1.244,1.2437,1.2439,33000000.0
2008-12-12 20:23:00,1.2437,1.24375,1.24355,1.2436,14400000.0
2008-12-12 20:24:00,1.2436,1.2436,1.24355,1.24355,28400000.0
2008-12-12 20:25:00,1.24355,1.24355,1.2435,1.24355,5400000.0
2008-12-12 20:26:00,1.24355,1.24365,1.24355,1.24355,16000000.0
2008-12-12 20:27:00,1.2436,1.24375,1.2436,1.24375,44200000.0
2008-12-12 20:28:00,1.2438,1.24425,1.2438,1.2442,45800000.0
2008-12-12 20:29:00,1.24445,1.24495,1.244,1.2443,92400000.0
2008-12-12 20:30:00,1.2443,1.2444,1.24395,1.24415,46600000.0
2008-12-12 20:31:00,1.24415,1.2442,1.24405,1.2441,12800000.0
2008-12-12 20:32:00,1.2441,1.2441,1.24375,1.2438,24200000.0
2008-12-12 20:33:00,1.2438,1.2443,1.2438,1.2443,74000000.0
2008-12-12 20:34:00,1.24425,1.24445,1.24425,1.2444,16200000.0
2008-12-12 20:35:00,1.24445,1.24445,1.2444,1.24445,17000000.0
2008-12-12 20:36:00,1.2445,1.2446,1.2443,1.2445,41000000.0
2008-12-12 20:37:00,1.24435,1.24445,1.2437,1.244,76600000.0
2008-12-12 20:38:00,1.2443,1.24455,1.24365,1.2443,73000000.0
2008-12-12 20:39:00,1.24425,1.24425,1.2438,1.2438,29800000.0
2008-12-12 20:40:00,1.2438,1.2441,1.24355,1.24395,54600000.0
2008-12-12 20:41:00,1.24415,1.2442,1.24405,1.24415,33800000.0
2008-12-12 20:42:00,1.24415,1.24415,1.24395,1.24405,18600000.0
2008-12-12 20:43:00,1.24405,1.24405,1.244,1.24405,15600000.0
2008-12-12 20:44:00,1.244,1.24415,1.244,1.24405,33800000.0
2008-12-12 20:45:00,1.24405,1.24415,1.24365,1.24375,39400000.0
2008-12-12 20:46:00,1.2438,1.244,1.2436,1.24375,56400000.0
2008-12-12 20:47:00,1.24375,1.24405,1.24375,1.24405,43000000.0
2008-12-12 20:48:00,1.2441,1.24415,1.2441,1.24415,7200000.0
2008-12-12 20:49:00,1.2441,1.2442,1.2441,1.2442,37400000.0
2008-12-12 20:50:00,1.2442,1.2442,1.2442,1.2442,1200000.0
2008-12-12 20:51:00,1.2442,1.2443,1.24415,1.2443,30000000.0
2008-12-12 20:52:00,1.24425,1.2443,1.24405,1.2442,28200000.0
2008-12-12 20:53:00,1.24425,1.24425,1.24415,1.24415,23200000.0
2008-12-12 20:54:00,1.2442,1.2442,1.2441,1.24415,19600000.0
2008-12-12 20:55:00,1.2442,1.2442,1.2441,1.24415,45000000.0
2008-12-12 20:56:00,1.2442,1.24425,1.2442,1.2442,10600000.0
2008-12-12 20:57:00,1.24425,1.24425,1.24415,1.24415,13400000.0
2008-12-12 20:58:00,1.24415,1.2442,1.24345,1.24395,39800000.0
2008-12-12 20:59:00,1.24395,1.2442,1.2438,1.2438,43000000.0
2008-12-12 21:00:00,1.24395,1.24405,1.24385,1.2439,9200000.0
2008-12-12 21:01:00,1.2439,1.2439,1.2434,1.24355,39400000.0
2008-12-12 21:02:00,1.24355,1.24355,1.243,1.24305,37000000.0
2008-12-12 21:03:00,1.24305,1.2431,1.2428,1.2429,54600000.0
2008-12-12 21:04:00,1.2429,1.2431,1.2428,1.2429,23200000.0
2008-12-12 21:05:00,1.24295,1.24305,1.24295,1.24295,33200000.0
2008-12-12 21:06:00,1.24275,1.24305,1.24275,1.243,28800000.0
2008-12-12 21:07:00,1.24295,1.243,1.2421,1.2421,46600000.0
2008-12-12 21:08:00,1.24215,1.2427,1.242,1.2427,92600000.0
2008-12-12 21:09:00,1.24265,1.24295,1.2426,1.24295,25000000.0
2008-12-12 21:10:00,1.243,1.24305,1.24275,1.2428,28800000.0
2008-12-12 21:11:00,1.2428,1.24295,1.24275,1.24275,16400000.0
2008-12-12 21:12:00,1.2428,1.2428,1.24275,1.24275,2000000.0
2008-12-12 21:13:00,1.2427,1.2428,1.2427,1.2428,4000000.0
2008-12-12 21:14:00,1.2428,1.24365,1.2428,1.24365,66000000.0
2008-12-12 21:15:00,1.2436,1.2436,1.2431,1.2434,54400000.0
2008-12-12 21:16:00,1.24345,1.2436,1.24345,1.2436,16800000.0
2008-12-12 21:17:00,1.2436,1.2436,1.243,1.243,51200000.0
2008-12-12 21:18:00,1.24295,1.24295,1.24295,1.24295,5000000.0
2008-12-12 21:19:00,1.2429,1.2434,1.24285,1.2434,98000000.0
2008-12-12 21:20:00,1.2435,1.2437,1.24315,1.24325,66200000.0
2008-12-12 21:21:00,1.24325,1.2435,1.24325,1.24335,19800000.0
2008-12-12 21:22:00,1.24335,1.24355,1.2433,1.2434,47400000.0
2008-12-12 21:23:00,1.2434,1.2434,1.24315,1.2433,15800000.0
2008-12-12 21:24:00,1.24335,1.2438,1.2432,1.2433,97600000.0
2008-12-12 21:25:00,1.24325,1.24325,1.24315,1.2432,34200000.0
2008-12-12 21:26:00,1.2432,1.2433,1.243,1.2432,30600000.0
2008-12-12 21:27:00,1.2435,1.2435,1.2431,1.2431,20000000.0
2008-12-12 21:28:00,1.2432,1.2433,1.2432,1.24325,10400000.0
2008-12-12 21:29:00,1.2432,1.2432,1.2427,1.2427,23400000.0
2008-12-12 21:30:00,1.2427,1.24305,1.2427,1.24305,31200000.0
2008-12-12 21:31:00,1.2431,1.24365,1.2431,1.24365,43000000.0
2008-12-12 21:32:00,1.2437,1.2437,1.24335,1.2434,50200000.0
2008-12-12 21:33:00,1.2434,1.24385,1.2434,1.2435,48800000.0
2008-12-12 21:34:00,1.2435,1.24355,1.2435,1.24355,3800000.0
2008-12-12 21:35:00,1.24355,1.244,1.24355,1.24375,70800000.0
2008-12-12 21:36:00,1.2438,1.2438,1.2436,1.2436,6000000.0
2008-12-12 21:37:00,1.2436,1.2438,1.24355,1.2438,17800000.0
2008-12-12 21:38:00,1.2438,1.2439,1.2436,1.24375,33200000.0
2008-12-12 21:39:00,1.24375,1.24375,1.24365,1.24365,16800000.0
2008-12-12 21:40:00,1.24365,1.24375,1.2436,1.2437,25600000.0
2008-12-12 21:41:00,1.2437,1.24375,1.24365,1.24375,9400000.0
2008-12-12 21:42:00,1.24375,1.24375,1.2435,1.2436,57800000.0
2008-12-12 21:43:00,1.2436,1.2438,1.2435,1.2437,54000000.0
2008-12-12 21:44:00,1.2436,1.2438,1.2436,1.2437,27000000.0
2008-12-12 21:45:00,1.24375,1.24405,1.2435,1.24405,44800000.0
2008-12-12 21:46:00,1.2441,1.24415,1.24365,1.24365,59600000.0
2008-12-12 21:47:00,1.24365,1.24365,1.24365,1.24365,3000000.0
2008-12-12 21:48:00,1.24365,1.2437,1.2435,1.2435,13200000.0
2008-12-12 21:49:00,1.24355,1.24355,1.2433,1.2433,21800000.0
2008-12-12 21:50:00,1.24325,1.24325,1.24295,1.24295,24000000.0
2008-12-12 21:51:00,1.24295,1.24295,1.2424,1.24265,98800000.0
2008-12-12 21:52:00,1.2426,1.2426,1.2424,1.2424,17400000.0
2008-12-12 21:53:00,1.24235,1.2424,1.24205,1.2422,40000000.0
2008-12-12 21:54:00,1.24235,1.2424,1.2422,1.2424,29600000.0
2008-12-12 21:55:00,1.24245,1.2429,1.24235,1.24245,35200000.0
2008-12-12 21:56:00,1.24245,1.24245,1.2422,1.24225,58400000.0
2008-12-12 21:57:00,1.24225,1.24285,1.2422,1.24285,25000000.0
2008-12-12 21:58:00,1.2429,1.24305,1.2429,1.24305,10800000.0
2008-12-12 21:59:00,1.24325,1.24325,1.24305,1.2432,9000000.0
2008-12-12 22:00:00,1.2432,1.2432,1.24195,1.2422,53800000.0
2008-12-12 22:01:00,1.24235,1.2426,1.242,1.2423,34800000.0
2008-12-12 22:02:00,1.24235,1.2424,1.24205,1.2424,54200000.0
2008-12-12 22:03:00,1.2424,1.24255,1.2421,1.2421,81800000.0
2008-12-12 22:04:00,1.24215,1.24265,1.2421,1.24265,33800000.0
2008-12-12 22:05:00,1.24265,1.24305,1.24235,1.24305,95600000.0
2008-12-12 22:06:00,1.24271,1.24276,1.24248,1.24274,13800000.0
2008-12-12 22:07:00,1.2431,1.2435,1.24305,1.2435,42800000.0
2008-12-12 22:08:00,1.24335,1.24355,1.24335,1.2435,14800000.0
2008-12-12 22:09:00,1.24355,1.24365,1.24345,1.24355,40600000.0
2008-12-12 22:10:00,1.24335,1.24345,1.2433,1.24345,26000000.0
2008-12-12 22:11:00,1.24355,1.24355,1.24325,1.24345,97800000.0
2008-12-12 22:12:00,1.24325,1.2435,1.2432,1.2435,68800000.0
2008-12-12 22:13:00,1.2435,1.24375,1.2435,1.2436,39800000.0
2008-12-12 22:14:00,1.24355,1.24355,1.24355,1.24355,6000000.0
2008-12-12 22:15:00,1.24355,1.24385,1.24355,1.2437,55000000.0
2008-12-12 22:16:00,1.2438,1.24385,1.24335,1.2436,48000000.0
2008-12-12 22:17:00,1.2436,1.24375,1.2435,1.2436,33000000.0
2008-12-12 22:18:00,1.2436,1.24365,1.24355,1.24355,28000000.0
2008-12-12 22:19:00,1.24355,1.2439,1.24355,1.24385,63200000.0
2008-12-12 22:20:00,1.2439,1.24395,1.24385,1.2439,21800000.0
2008-12-12 22:21:00,1.2439,1.2439,1.24365,1.2438,36800000.0
2008-12-12 22:22:00,1.24375,1.24385,1.2435,1.2435,31800000.0
2008-12-12 22:23:00,1.2436,1.2439,1.2435,1.2437,45000000.0
2008-12-12 22:24:00,1.2438,1.24385,1.2438,1.24385,8000000.0
2008-12-12 22:25:00,1.24405,1.2443,1.24385,1.24405,31800000.0
2008-12-12 22:26:00,1.2441,1.2441,1.2439,1.2441,33000000.0
2008-12-12 22:27:00,1.244,1.24425,1.244,1.24425,15600000.0
2008-12-12 22:28:00,1.24435,1.24445,1.2442,1.2442,17000000.0
2008-12-12 22:29:00,1.2443,1.24445,1.2443,1.2443,11600000.0
2008-12-12 22:30:00,1.24425,1.24425,1.2441,1.24415,39200000.0
2008-12-12 22:31:00,1.24415,1.24415,1.2441,1.2441,14000000.0
2008-12-12 22:32:00,1.2442,1.2443,1.2439,1.244,40600000.0
2008-12-12 22:33:00,1.2441,1.24415,1.24395,1.24415,14600000.0
2008-12-12 22:34:00,1.244,1.24415,1.24395,1.24415,23400000.0
2008-12-12 22:35:00,1.2442,1.2443,1.2442,1.24425,14000000.0
2008-12-12 22:36:00,1.24405,1.24415,1.24405,1.24415,5800000.0
2008-12-12 22:37:00,1.24425,1.24445,1.24425,1.2444,31200000.0
2008-12-12 22:38:00,1.2444,1.2447,1.2442,1.24465,62400000.0
2008-12-12 22:39:00,1.2443,1.2446,1.2443,1.2446,59200000.0
2008-12-12 22:40:00,1.2445,1.2445,1.24445,1.2445,7400000.0
2008-12-12 22:41:00,1.2445,1.24465,1.2443,1.2444,30200000.0
2008-12-12 22:42:00,1.24445,1.2446,1.24445,1.2446,8400000.0
2008-12-12 22:43:00,1.2446,1.24535,1.2446,1.24535,26000000.0
2008-12-12 22:44:00,1.24535,1.24585,1.2448,1.24545,42600000.0
2008-12-12 22:45:00,1.24555,1.24585,1.2454,1.24575,50000000.0
2008-12-12 22:46:00,1.2458,1.24655,1.2458,1.24655,58400000.0
2008-12-12 22:47:00,1.2466,1.2485,1.2466,1.24805,139800000.0
2008-12-12 22:48:00,1.2481,1.2489,1.2481,1.2486,117600000.0
2008-12-12 22:49:00,1.2487,1.2489,1.2486,1.24875,16800000.0
2008-12-12 22:50:00,1.24885,1.2489,1.2486,1.24875,33800000.0
2008-12-12 22:51:00,1.2487,1.2488,1.24865,1.2487,23800000.0
2008-12-12 22:52:00,1.2487,1.2487,1.2483,1.24845,71600000.0
2008-12-12 22:53:00,1.2486,1.2492,1.2486,1.2491,36000000.0
2008-12-12 22:54:00,1.249,1.2492,1.2489,1.249,47200000.0
2008-12-12 22:55:00,1.24895,1.2491,1.24895,1.2491,6800000.0
2008-12-12 22:56:00,1.2491,1.2497,1.24895,1.2497,45400000.0
2008-12-12 22:57:00,1.24995,1.2505,1.24995,1.25035,82000000.0
2008-12-12 22:58:00,1.25035,1.2506,1.2499,1.2499,79800000.0
2008-12-12 22:59:00,1.25,1.25115,1.24995,1.25075,77600000.0
2008-12-12 23:00:00,1.2508,1.2508,1.25025,1.25045,54400000.0
2008-12-12 23:01:00,1.2505,1.2505,1.25035,1.25035,16600000.0
2008-12-12 23:02:00,1.2504,1.25055,1.25025,1.25055,21000000.0
2008-12-12 23:03:00,1.2505,1.2506,1.25045,1.2506,14600000.0
2008-12-12 23:04:00,1.2506,1.2508,1.24955,1.25,60800000.0
2008-12-12 23:05:00,1.2501,1.2505,1.24995,1.2505,40200000.0
2008-12-12 23:06:00,1.2505,1.2508,1.25045,1.25065,29800000.0
2008-12-12 23:07:00,1.2506,1.2508,1.2499,1.24995,47400000.0
2008-12-12 23:08:00,1.25005,1.25005,1.2497,1.2497,31400000.0
2008-12-12 23:09:00,1.2493,1.2496,1.24905,1.24955,61600000.0
2008-12-12 23:10:00,1.2496,1.2497,1.2495,1.2495,16800000.0
2008-12-12 23:11:00,1.24945,1.24945,1.2494,1.2494,4600000.0
2008-12-12 23:12:00,1.24935,1.24935,1.24905,1.2492,18200000.0
2008-12-12 23:13:00,1.2492,1.2493,1.2492,1.24925,31400000.0
2008-12-12 23:14:00,1.24935,1.24945,1.24925,1.2493,22800000.0
2008-12-12 23:15:00,1.2493,1.2499,1.2493,1.2495,51600000.0
2008-12-12 23:16:00,1.2495,1.2496,1.2495,1.2496,16600000.0
2008-12-12 23:17:00,1.2496,1.2496,1.24925,1.24925,42000000.0
2008-12-12 23:18:00,1.24915,1.2492,1.249,1.249,35600000.0
2008-12-12 23:19:00,1.249,1.249,1.24875,1.2488,20600000.0
2008-12-12 23:20:00,1.2488,1.24885,1.24825,1.24885,33200000.0
2008-12-12 23:21:00,1.24895,1.24895,1.24875,1.24875,7000000.0
2008-12-12 23:22:00,1.24865,1.2489,1.24865,1.2489,8000000.0
2008-12-12 23:23:00,1.24895,1.24895,1.24885,1.24885,13000000.0
2008-12-12 23:24:00,1.2493,1.24945,1.24895,1.249,18800000.0
2008-12-12 23:25:00,1.249,1.24905,1.249,1.249,23000000.0
2008-12-12 23:26:00,1.249,1.24905,1.249,1.24905,23400000.0
2008-12-12 23:27:00,1.24905,1.24905,1.24905,1.24905,3000000.0
2008-12-12 23:28:00,1.2491,1.2494,1.2491,1.24915,31400000.0
2008-12-12 23:29:00,1.24915,1.24925,1.24905,1.2492,25200000.0
2008-12-12 23:30:00,1.24887,1.24887,1.24885,1.24885,46000000.0
2008-12-12 23:31:00,1.24915,1.2492,1.24915,1.2492,5600000.0
2008-12-12 23:32:00,1.24915,1.24915,1.249,1.249,7200000.0
2008-12-12 23:33:00,1.249,1.249,1.249,1.249,1600000.0
2008-12-12 23:34:00,1.249,1.2494,1.249,1.2494,6200000.0
2008-12-12 23:35:00,1.2494,1.2494,1.2491,1.24915,13200000.0
2008-12-12 23:36:00,1.2491,1.24915,1.24885,1.24915,16600000.0
2008-12-12 23:37:00,1.24925,1.24945,1.2492,1.2493,35400000.0
2008-12-12 23:38:00,1.24935,1.2497,1.2493,1.2493,41000000.0
2008-12-12 23:39:00,1.2493,1.2493,1.2489,1.2489,19600000.0
2008-12-12 23:40:00,1.24905,1.2491,1.2489,1.249,15800000.0
2008-12-12 23:41:00,1.2491,1.2493,1.24905,1.2493,5000000.0
2008-12-12 23:42:00,1.2493,1.2493,1.24905,1.24905,12000000.0
2008-12-12 23:43:00,1.24905,1.24915,1.24905,1.2491,6000000.0
2008-12-12 23:44:00,1.24857,1.24859,1.24831,1.24854,35200000.0
2008-12-12 23:45:00,1.2491,1.2491,1.2491,1.2491,1000000.0
2008-12-12 23:46:00,1.24905,1.24905,1.24895,1.24895,4000000.0
2008-12-12 23:47:00,1.24895,1.249,1.24855,1.249,14000000.0
2008-12-12 23:48:00,1.2488,1.2488,1.2486,1.2486,74200000.0
2008-12-12 23:49:00,1.2486,1.2486,1.24785,1.2483,69800000.0
2008-12-12 23:50:00,1.2483,1.2484,1.24795,1.24805,30200000.0
2008-12-12 23:51:00,1.248,1.248,1.248,1.248,1000000.0
2008-12-12 23:52:00,1.24815,1.24815,1.2479,1.2481,11400000.0
2008-12-12 23:53:00,1.24815,1.24815,1.2475,1.2475,26800000.0
2008-12-12 23:54:00,1.2476,1.2482,1.2476,1.24815,22800000.0
2008-12-12 23:55:00,1.24805,1.24805,1.24785,1.24805,9600000.0
2008-12-12 23:56:00,1.24755,1.24795,1.24735,1.2479,23200000.0
2008-12-12 23:57:00,1.24765,1.24785,1.2475,1.2475,8400000.0
2008-12-12 23:58:00,1.2478,1.24805,1.2478,1.24805,5600000.0
2008-12-12 23:59:00,1.2478,1.24805,1.24725,1.24735,18400000.0
2008-12-15 00:01:00,1.2457,1.2457,1.2457,1.2457,35200000.0
2008-12-15 00:07:00,1.2456,1.2456,1.2456,1.2456,35200000.0
2008-12-15 00:09:00,1.2457,1.2462,1.2457,1.2462,35200000.0
2008-12-15 00:10:00,1.2464,1.2464,1.2458,1.2459,35200000.0
2008-12-15 00:11:00,1.246,1.246,1.246,1.246,35200000.0
2008-12-15 00:12:00,1.2461,1.2461,1.2461,1.2461,35200000.0
2008-12-15 00:17:00,1.246,1.246,1.2459,1.2459,35200000.0
2008-12-15 00:18:00,1.246,1.246,1.2459,1.2459,35200000.0
2008-12-15 00:19:00,1.246,1.246,1.2457,1.246,35200000.0
2008-12-15 00:20:00,1.2455,1.2459,1.2455,1.2457,35200000.0
2008-12-15 00:21:00,1.2456,1.2457,1.2456,1.2457,35200000.0
2008-12-15 00:22:00,1.2456,1.2456,1.2455,1.2455,35200000.0
2008-12-15 00:23:00,1.2454,1.2455,1.2454,1.2455,35200000.0
2008-12-15 00:24:00,1.2454,1.2454,1.2448,1.2449,35200000.0
2008-12-15 00:25:00,1.2446,1.2449,1.2442,1.2442,35200000.0
2008-12-15 00:26:00,1.244,1.2449,1.244,1.2445,35200000.0
2008-12-15 00:27:00,1.2444,1.2445,1.2444,1.2445,35200000.0
2008-12-15 00:29:00,1.2444,1.2444,1.244,1.2442,35200000.0
2008-12-15 00:31:00,1.2443,1.2449,1.2442,1.2442,35200000.0
2008-12-15 00:32:00,1.2443,1.2443,1.2437,1.2438,35200000.0
2008-12-15 00:33:00,1.2439,1.2439,1.2437,1.2437,35200000.0
2008-12-15 00:35:00,1.2436,1.2437,1.2436,1.2437,35200000.0
2008-12-15 00:36:00,1.2436,1.2437,1.2436,1.2437,35200000.0
2008-12-15 00:37:00,1.2436,1.2436,1.2436,1.2436,35200000.0
2008-12-15 00:38:00,1.2437,1.2437,1.2436,1.2436,35200000.0
2008-12-15 00:39:00,1.2437,1.2437,1.2437,1.2437,35200000.0
2008-12-15 00:41:00,1.2432,1.2432,1.243,1.2432,35200000.0
2008-12-15 00:42:00,1.243,1.2436,1.243,1.2435,35200000.0
2008-12-15 00:43:00,1.2436,1.2436,1.2434,1.2434,35200000.0
2008-12-15 00:44:00,1.2435,1.2437,1.2435,1.2435,35200000.0
2008-12-15 00:45:00,1.2432,1.2436,1.243,1.2436,35200000.0
2008-12-15 00:46:00,1.2435,1.2436,1.2432,1.2432,35200000.0
2008-12-15 00:47:00,1.2433,1.2436,1.243,1.243,35200000.0
2008-12-15 00:48:00,1.2431,1.2431,1.243,1.2431,35200000.0
2008-12-15 00:49:00,1.243,1.2431,1.2429,1.2429,35200000.0
2008-12-15 00:50:00,1.243,1.2431,1.243,1.2431,35200000.0
2008-12-15 00:51:00,1.2435,1.2435,1.2435,1.2435,35200000.0
2008-12-15 00:52:00,1.2436,1.2437,1.2436,1.2437,35200000.0
2008-12-15 00:53:00,1.2438,1.2443,1.2433,1.244,35200000.0
2008-12-15 00:54:00,1.2439,1.2439,1.2439,1.2439,35200000.0
2008-12-15 00:55:00,1.2438,1.244,1.2437,1.2437,35200000.0
2008-12-15 00:56:00,1.2438,1.2438,1.2437,1.2437,35200000.0
2008-12-15 00:57:00,1.2436,1.2437,1.2434,1.2437,35200000.0
2008-12-15 00:58:00,1.2436,1.2436,1.2434,1.2435,35200000.0
2008-12-15 01:00:00,1.2436,1.2436,1.2435,1.2435,35200000.0
2008-12-15 01:02:00,1.2434,1.2435,1.2434,1.2434,35200000.0
2008-12-15 01:08:00,1.2433,1.2433,1.2431,1.2431,35200000.0
2008-12-15 01:09:00,1.243,1.2431,1.2429,1.2431,35200000.0
2008-12-15 01:10:00,1.243,1.2431,1.2429,1.2431,35200000.0
2008-12-15 01:11:00,1.243,1.2431,1.243,1.2431,35200000.0
2008-12-15 01:12:00,1.243,1.2431,1.2429,1.2431,35200000.0
2008-12-15 01:13:00,1.243,1.2431,1.243,1.2431,35200000.0
2008-12-15 01:15:00,1.243,1.243,1.243,1.243,35200000.0
2008-12-15 01:16:00,1.2431,1.2431,1.2423,1.2423,35200000.0
2008-12-15 01:17:00,1.2422,1.2423,1.2422,1.2423,35200000.0
2008-12-15 01:19:00,1.2426,1.2426,1.2419,1.2421,35200000.0
2008-12-15 01:20:00,1.2419,1.242,1.2419,1.242,35200000.0
2008-12-15 01:21:00,1.2419,1.2421,1.2419,1.2421,35200000.0
2008-12-15 01:22:00,1.242,1.2421,1.2418,1.2418,35200000.0
2008-12-15 01:23:00,1.2416,1.2416,1.2408,1.2415,35200000.0
2008-12-15 01:24:00,1.2414,1.2415,1.2413,1.2415,35200000.0
2008-12-15 01:25:00,1.2414,1.2416,1.2413,1.2415,35200000.0
2008-12-15 01:26:00,1.2414,1.2416,1.2414,1.2416,35200000.0
2008-12-15 01:27:00,1.2415,1.2415,1.2412,1.2412,35200000.0
2008-12-15 01:28:00,1.2411,1.2411,1.2409,1.2409,35200000.0
2008-12-15 01:29:00,1.241,1.2414,1.241,1.2414,35200000.0
2008-12-15 01:30:00,1.2413,1.2416,1.241,1.2416,35200000.0
2008-12-15 01:32:00,1.2413,1.2414,1.2413,1.2413,35200000.0
2008-12-15 01:36:00,1.241,1.241,1.2407,1.2407,35200000.0
2008-12-15 01:37:00,1.2408,1.2408,1.2407,1.2407,35200000.0
2008-12-15 01:41:00,1.2404,1.2406,1.2403,1.2405,35200000.0
2008-12-15 01:42:00,1.2406,1.2406,1.2405,1.2405,35200000.0
2008-12-15 01:43:00,1.2406,1.2406,1.2406,1.2406,35200000.0
2008-12-15 01:44:00,1.2407,1.2407,1.2404,1.2405,35200000.0
2008-12-15 01:45:00,1.2406,1.2406,1.2405,1.2406,35200000.0
2008-12-15 01:46:00,1.2405,1.2406,1.2404,1.2405,35200000.0
2008-12-15 01:47:00,1.2406,1.2409,1.2406,1.2406,35200000.0
2008-12-15 01:48:00,1.2405,1.2406,1.2405,1.2406,35200000.0
2008-12-15 01:49:00,1.2407,1.2408,1.2406,1.2406,35200000.0
2008-12-15 01:52:00,1.2407,1.2409,1.2407,1.2409,35200000.0
2008-12-15 01:53:00,1.2408,1.2409,1.2408,1.2409,35200000.0
2008-12-15 01:54:00,1.2408,1.2408,1.2406,1.2407,35200000.0
2008-12-15 01:55:00,1.2408,1.241,1.2407,1.241,35200000.0
2008-12-15 01:56:00,1.2411,1.2413,1.2411,1.2413,35200000.0
2008-12-15 01:57:00,1.2412,1.2414,1.2412,1.2413,35200000.0
2008-12-15 01:58:00,1.2414,1.242,1.2413,1.242,35200000.0
2008-12-15 01:59:00,1.2421,1.2421,1.242,1.242,35200000.0
2008-12-15 02:00:00,1.243,1.24345,1.243,1.2433,35200000.0
2008-12-15 02:01:00,1.24302,1.24306,1.24289,1.24306,36800000.0
2008-12-15 02:02:00,1.24281,1.24302,1.24247,1.24255,87400000.0
2008-12-15 02:03:00,1.24238,1.24279,1.24234,1.24279,31000000.0
2008-12-15 02:04:00,1.24284,1.24294,1.24268,1.24291,17000000.0
2008-12-15 02:05:00,1.2433,1.2433,1.2433,1.2433,1600000.0
2008-12-15 02:06:00,1.2433,1.2433,1.2433,1.2433,6400000.0
2008-12-15 02:07:00,1.2433,1.2433,1.2433,1.2433,11200000.0
2008-12-15 02:08:00,1.2433,1.2433,1.24285,1.24285,20400000.0
2008-12-15 02:09:00,1.24295,1.24295,1.2429,1.2429,45000000.0
2008-12-15 02:10:00,1.2429,1.2429,1.24265,1.24285,66000000.0
2008-12-15 02:11:00,1.24246,1.24264,1.24244,1.24255,30600000.0
2008-12-15 02:12:00,1.24285,1.2429,1.24265,1.2429,109000000.0
2008-12-15 02:13:00,1.24212,1.24241,1.24212,1.24222,23000000.0
2008-12-15 02:14:00,1.24247,1.24253,1.24228,1.24239,18200000.0
2008-12-15 02:15:00,1.24226,1.24263,1.24226,1.24241,108600000.0
2008-12-15 02:16:00,1.2429,1.2429,1.2423,1.2423,46600000.0
2008-12-15 02:17:00,1.2423,1.2423,1.2423,1.2423,1600000.0
2008-12-15 02:18:00,1.24184,1.24184,1.24122,1.24122,15800000.0
2008-12-15 02:19:00,1.2423,1.2424,1.2423,1.2423,14200000.0
2008-12-15 02:20:00,1.24145,1.2416,1.24145,1.2416,26200000.0
2008-12-15 02:21:00,1.24215,1.24215,1.24215,1.24215,1600000.0
2008-12-15 02:22:00,1.2423,1.2423,1.2415,1.2416,11000000.0
2008-12-15 02:23:00,1.2416,1.2416,1.2404,1.2411,274199999.0
2008-12-15 02:24:00,1.2411,1.24125,1.24075,1.2411,405600000.0
2008-12-15 02:25:00,1.2411,1.24145,1.2409,1.2412,229000000.0
2008-12-15 02:26:00,1.2413,1.2414,1.2412,1.2414,90600000.0
2008-12-15 02:27:00,1.24115,1.2413,1.24115,1.2412,26400000.0
2008-12-15 02:28:00,1.2412,1.2412,1.24055,1.24065,41600000.0
2008-12-15 02:29:00,1.2407,1.2412,1.2407,1.2412,20600000.0
2008-12-15 02:30:00,1.2408,1.24145,1.2407,1.24145,31800000.0
2008-12-15 02:31:00,1.2415,1.2415,1.2411,1.2411,2600000.0
2008-12-15 02:32:00,1.2412,1.2412,1.2412,1.2412,3200000.0
2008-12-15 02:33:00,1.2412,1.2412,1.2412,1.2412,1600000.0
2008-12-15 02:34:00,1.24071,1.24112,1.24066,1.24112,14800000.0
2008-12-15 02:35:00,1.24113,1.24113,1.24052,1.24081,43000000.0
2008-12-15 02:36:00,1.2412,1.2412,1.24055,1.24065,13200000.0
2008-12-15 02:37:00,1.24065,1.2407,1.2406,1.24065,19600000.0
2008-12-15 02:38:00,1.24045,1.24045,1.2404,1.2404,10600000.0
2008-12-15 02:39:00,1.24045,1.24045,1.24045,1.24045,1000000.0
2008-12-15 02:40:00,1.2404,1.2404,1.2404,1.2404,1000000.0
2008-12-15 02:41:00,1.2403,1.2404,1.2403,1.2403,13400000.0
2008-12-15 02:42:00,1.24035,1.2404,1.24035,1.2404,21400000.0
2008-12-15 02:43:00,1.2405,1.24055,1.2405,1.24055,6400000.0
2008-12-15 02:44:00,1.24035,1.2404,1.24035,1.2404,17800000.0
2008-12-15 02:45:00,1.2405,1.2405,1.2405,1.2405,2000000.0
2008-12-15 02:46:00,1.2405,1.2405,1.2404,1.2404,8000000.0
2008-12-15 02:47:00,1.2404,1.24075,1.2404,1.2404,29200000.0
2008-12-15 02:48:00,1.2404,1.2405,1.2404,1.2405,5000000.0
2008-12-15 02:49:00,1.2405,1.24055,1.24045,1.2405,10200000.0
2008-12-15 02:50:00,1.24025,1.2404,1.24015,1.24039,56800000.0
2008-12-15 02:51:00,1.24031,1.24031,1.24022,1.24031,10600000.0
2008-12-15 02:52:00,1.24055,1.2407,1.24055,1.2407,19800000.0
2008-12-15 02:53:00,1.2407,1.2408,1.2407,1.2408,30400000.0
2008-12-15 02:54:00,1.2408,1.24085,1.24055,1.2407,64600000.0
2008-12-15 02:55:00,1.24075,1.2409,1.24055,1.2408,92200000.0
2008-12-15 02:56:00,1.24095,1.24115,1.24095,1.24115,22400000.0
2008-12-15 02:57:00,1.24115,1.2413,1.24115,1.24125,15600000.0
2008-12-15 02:58:00,1.24135,1.24175,1.24135,1.24175,19600000.0
2008-12-15 02:59:00,1.24185,1.2419,1.24185,1.24185,12600000.0
2008-12-15 03:00:00,1.24185,1.242,1.24185,1.24195,16800000.0
2008-12-15 03:01:00,1.24195,1.242,1.24195,1.242,15800000.0
2008-12-15 03:02:00,1.24175,1.24175,1.24115,1.24125,40000000.0
2008-12-15 03:03:00,1.24125,1.24125,1.24125,1.24125,66600000.0
2008-12-15 03:04:00,1.24125,1.24125,1.241,1.2411,73600000.0
2008-12-15 03:05:00,1.2411,1.2411,1.241,1.241,44800000.0
2008-12-15 03:06:00,1.2411,1.2411,1.2411,1.2411,43200000.0
2008-12-15 03:07:00,1.241,1.2411,1.241,1.2411,6400000.0
2008-12-15 03:08:00,1.2411,1.2411,1.241,1.241,6400000.0
2008-12-15 03:09:00,1.2411,1.2411,1.241,1.241,11200000.0
2008-12-15 03:10:00,1.241,1.241,1.241,1.241,8000000.0
2008-12-15 03:11:00,1.24075,1.2408,1.24075,1.2408,16000000.0
2008-12-15 03:12:00,1.24048,1.24078,1.24014,1.24065,11600000.0
2008-12-15 03:13:00,1.24047,1.24055,1.24008,1.24037,28000001.0
2008-12-15 03:14:00,1.2408,1.24095,1.2407,1.2407,131800000.0
2008-12-15 03:15:00,1.2407,1.2408,1.2407,1.2407,9200000.0
2008-12-15 03:16:00,1.2407,1.2407,1.2407,1.2407,8200000.0
2008-12-15 03:17:00,1.2407,1.2407,1.2407,1.2407,7000000.0
2008-12-15 03:18:00,1.2408,1.24085,1.24075,1.24075,9200000.0
2008-12-15 03:19:00,1.24075,1.24075,1.24075,1.24075,5200000.0
2008-12-15 03:20:00,1.24028,1.24028,1.2401,1.24015,30200000.0
2008-12-15 03:21:00,1.24075,1.24075,1.24075,1.24075,5400000.0
2008-12-15 03:22:00,1.24075,1.24075,1.24055,1.24055,5600000.0
2008-12-15 03:23:00,1.2406,1.2406,1.2406,1.2406,1600000.0
2008-12-15 03:24:00,1.2406,1.2406,1.2406,1.2406,8400000.0
2008-12-15 03:25:00,1.2406,1.2406,1.2406,1.2406,10600000.0
2008-12-15 03:26:00,1.2406,1.2406,1.2406,1.2406,5400000.0
2008-12-15 03:27:00,1.2406,1.2406,1.2406,1.2406,3600000.0
2008-12-15 03:28:00,1.2406,1.2406,1.2406,1.2406,3600000.0
2008-12-15 03:29:00,1.2406,1.2406,1.2406,1.2406,3600000.0
2008-12-15 03:30:00,1.2406,1.2408,1.2406,1.2408,23400000.0
2008-12-15 03:31:00,1.24035,1.2404,1.24024,1.24024,39000000.0
2008-12-15 03:32:00,1.24085,1.2409,1.2405,1.24065,12400000.0
2008-12-15 03:33:00,1.24075,1.24075,1.24075,1.24075,2600000.0
2008-12-15 03:34:00,1.23994,1.24024,1.23962,1.24017,78400000.0
2008-12-15 03:35:00,1.24022,1.24025,1.23992,1.24005,47000000.0
2008-12-15 03:36:00,1.24075,1.241,1.24075,1.2409,17200000.0
2008-12-15 03:37:00,1.2409,1.2409,1.2408,1.2408,5800000.0
2008-12-15 03:38:00,1.2408,1.2408,1.2407,1.2407,6200000.0
2008-12-15 03:39:00,1.2407,1.2407,1.2407,1.2407,2000000.0
2008-12-15 03:40:00,1.2407,1.2407,1.2407,1.2407,5000000.0
2008-12-15 03:41:00,1.2406,1.2406,1.2405,1.2405,2800000.0
2008-12-15 03:42:00,1.2405,1.2407,1.2403,1.2404,10600000.0
2008-12-15 03:43:00,1.23991,1.24027,1.23991,1.24024,13000000.0
2008-12-15 03:44:00,1.2405,1.2405,1.2405,1.2405,5400000.0
2008-12-15 03:45:00,1.2405,1.2405,1.2405,1.2405,3600000.0
2008-12-15 03:46:00,1.24023,1.2405,1.24022,1.24029,27000000.0
2008-12-15 03:47:00,1.24043,1.24043,1.23964,1.24026,72800001.0
2008-12-15 03:48:00,1.24019,1.24054,1.23975,1.24044,52200001.0
2008-12-15 03:49:00,1.23946,1.24027,1.23946,1.23964,32600000.0
2008-12-15 03:50:00,1.24038,1.2404,1.2399,1.24029,17400000.0
2008-12-15 03:51:00,1.24025,1.24036,1.23976,1.24033,61000001.0
2008-12-15 03:52:00,1.2405,1.2405,1.2405,1.2405,14400000.0
2008-12-15 03:53:00,1.23943,1.24025,1.23943,1.23997,22400000.0
2008-12-15 03:54:00,1.23981,1.24014,1.23932,1.23932,27800000.0
2008-12-15 03:55:00,1.24028,1.24035,1.24006,1.24035,18000000.0
2008-12-15 03:56:00,1.24026,1.24026,1.24002,1.24012,18000000.0
2008-12-15 03:57:00,1.2405,1.2405,1.2404,1.24045,13400000.0
2008-12-15 03:58:00,1.2405,1.2405,1.24045,1.2405,12400000.0
2008-12-15 03:59:00,1.24055,1.24065,1.24055,1.24065,14400000.0
2008-12-15 04:00:00,1.2406,1.2406,1.2404,1.24045,9200000.0
2008-12-15 04:01:00,1.2405,1.24085,1.24045,1.24085,24400000.0
2008-12-15 04:02:00,1.24095,1.24095,1.2404,1.24065,20400000.0
2008-12-15 04:03:00,1.2408,1.24095,1.2407,1.2407,16600000.0
2008-12-15 04:04:00,1.24075,1.2409,1.24075,1.2408,20200000.0
2008-12-15 04:05:00,1.24075,1.24075,1.24075,1.24075,3000000.0
2008-12-15 04:06:00,1.24038,1.24061,1.24027,1.24038,23200000.0
2008-12-15 04:07:00,1.24052,1.24088,1.24038,1.24039,19400000.0
2008-12-15 04:08:00,1.24075,1.24075,1.2406,1.2407,21600000.0
2008-12-15 04:09:00,1.2407,1.24075,1.24045,1.2405,100400000.0
2008-12-15 04:10:00,1.24012,1.24044,1.24012,1.24028,26400000.0
2008-12-15 04:11:00,1.24018,1.24018,1.24007,1.24007,11200000.0
2008-12-15 04:12:00,1.23997,1.24032,1.23997,1.24007,35000000.0
2008-12-15 04:13:00,1.24008,1.24029,1.24008,1.24029,22400000.0
2008-12-15 04:14:00,1.2405,1.2405,1.2405,1.2405,1400000.0
2008-12-15 04:15:00,1.2405,1.2405,1.2405,1.2405,1000000.0
2008-12-15 04:16:00,1.2405,1.2405,1.2404,1.2404,11600000.0
2008-12-15 04:17:00,1.2405,1.2405,1.2395,1.2395,21200000.0
2008-12-15 04:18:00,1.23915,1.23915,1.23915,1.23915,2400000.0
2008-12-15 04:19:00,1.2394,1.2394,1.2392,1.23935,4400000.0
2008-12-15 04:20:00,1.23945,1.23945,1.2394,1.2394,2000000.0
2008-12-15 04:21:00,1.23945,1.23945,1.2394,1.2394,2000000.0
2008-12-15 04:22:00,1.2394,1.2394,1.2394,1.2394,2000000.0
2008-12-15 04:23:00,1.23945,1.23945,1.2394,1.2394,2000000.0
2008-12-15 04:24:00,1.23945,1.23945,1.2394,1.2394,2000000.0
2008-12-15 04:25:00,1.23945,1.23945,1.2394,1.2394,2000000.0
2008-12-15 04:26:00,1.23945,1.23945,1.2394,1.2394,2000000.0
2008-12-15 04:27:00,1.23945,1.23945,1.2394,1.2394,2000000.0
2008-12-15 04:28:00,1.2394,1.24005,1.2394,1.24005,3400000.0
2008-12-15 04:29:00,1.24015,1.2402,1.24015,1.24015,8800000.0
2008-12-15 04:30:00,1.24005,1.2402,1.2394,1.23955,37000001.0
2008-12-15 04:31:00,1.23955,1.23955,1.23955,1.23955,8800000.0
2008-12-15 04:32:00,1.2398,1.23995,1.2394,1.23945,24400000.0
2008-12-15 04:33:00,1.23935,1.2394,1.2389,1.2389,4800000.0
2008-12-15 04:34:00,1.2392,1.23945,1.2389,1.23945,8800000.0
2008-12-15 04:35:00,1.2396,1.2396,1.23955,1.23955,18400000.0
2008-12-15 04:36:00,1.23955,1.23955,1.23955,1.23955,13600000.0
2008-12-15 04:37:00,1.23955,1.23965,1.23895,1.239,22400000.0
2008-12-15 04:38:00,1.239,1.2391,1.239,1.2391,15800000.0
2008-12-15 04:39:00,1.23895,1.2391,1.23895,1.2391,14000000.0
2008-12-15 04:40:00,1.239,1.239,1.239,1.239,3800000.0
2008-12-15 04:41:00,1.2391,1.2391,1.2391,1.2391,1000000.0
2008-12-15 04:42:00,1.239,1.2397,1.239,1.2397,38400000.0
2008-12-15 04:43:00,1.23945,1.2395,1.23945,1.2395,15600000.0
2008-12-15 04:44:00,1.2395,1.23955,1.2395,1.2395,8800000.0
2008-12-15 04:45:00,1.2395,1.2396,1.2392,1.2392,44600000.0
2008-12-15 04:46:00,1.2393,1.2393,1.2389,1.2389,13800000.0
2008-12-15 04:47:00,1.23885,1.23885,1.23885,1.23885,1000000.0
2008-12-15 04:48:00,1.23885,1.2389,1.2385,1.2385,23600000.0
2008-12-15 04:49:00,1.23817,1.23836,1.23769,1.23781,70200000.0
2008-12-15 04:50:00,1.23793,1.23821,1.23793,1.23811,59800000.0
2008-12-15 04:51:00,1.2385,1.2386,1.2385,1.2385,51600000.0
2008-12-15 04:52:00,1.2385,1.2385,1.2385,1.2385,19200000.0
2008-12-15 04:53:00,1.2385,1.2385,1.2385,1.2385,4800000.0
2008-12-15 04:54:00,1.2385,1.2385,1.2385,1.2385,4800000.0
2008-12-15 04:55:00,1.2385,1.2385,1.2385,1.2385,43200000.0
2008-12-15 04:56:00,1.2385,1.2385,1.2385,1.2385,33600000.0
2008-12-15 04:57:00,1.2385,1.2385,1.2385,1.2385,14400000.0
2008-12-15 04:58:00,1.2385,1.2385,1.2385,1.2385,9600000.0
2008-12-15 04:59:00,1.2385,1.2385,1.2385,1.2385,34200000.0
2008-12-15 05:00:00,1.2385,1.2386,1.2385,1.2385,29800000.0
2008-12-15 05:01:00,1.2385,1.2385,1.2385,1.2385,14400000.0
2008-12-15 05:02:00,1.2385,1.2385,1.2385,1.2385,9600000.0
2008-12-15 05:03:00,1.2385,1.2385,1.2385,1.2385,48000000.0
2008-12-15 05:04:00,1.2385,1.2385,1.2385,1.2385,28800000.0
2008-12-15 05:05:00,1.2385,1.2385,1.2385,1.2385,9600000.0
2008-12-15 05:06:00,1.2385,1.23855,1.2385,1.23855,22800000.0
2008-12-15 05:07:00,1.2385,1.2385,1.2385,1.2385,42000000.0
2008-12-15 05:08:00,1.2385,1.23855,1.2385,1.2385,9400000.0
2008-12-15 05:09:00,1.2385,1.2385,1.2385,1.2385,20200000.0
2008-12-15 05:10:00,1.23831,1.23833,1.23767,1.23787,49800000.0
2008-12-15 05:11:00,1.23807,1.23831,1.23801,1.2381,199400000.0
2008-12-15 05:12:00,1.2385,1.2385,1.23845,1.23845,30800000.0
2008-12-15 05:13:00,1.23845,1.2385,1.23845,1.23845,27400000.0
2008-12-15 05:14:00,1.23845,1.2385,1.23845,1.2385,9400000.0
2008-12-15 05:15:00,1.2385,1.2385,1.2384,1.2384,16800000.0
2008-12-15 05:16:00,1.2384,1.2384,1.2384,1.2384,14400000.0
2008-12-15 05:17:00,1.2384,1.2384,1.2384,1.2384,7200000.0
2008-12-15 05:18:00,1.2384,1.2384,1.2384,1.2384,6600000.0
2008-12-15 05:19:00,1.2384,1.2384,1.2384,1.2384,13800000.0
2008-12-15 05:20:00,1.2384,1.2384,1.2384,1.2384,6600000.0
2008-12-15 05:21:00,1.2384,1.2384,1.2384,1.2384,7200000.0
2008-12-15 05:22:00,1.2384,1.2384,1.2384,1.2384,6600000.0
2008-12-15 05:23:00,1.2384,1.2384,1.2384,1.2384,17400000.0
2008-12-15 05:24:00,1.2384,1.2384,1.2384,1.2384,10800000.0
2008-12-15 05:25:00,1.2384,1.2384,1.2384,1.2384,10200000.0
2008-12-15 05:26:00,1.2384,1.2384,1.2384,1.2384,6600000.0
2008-12-15 05:27:00,1.2384,1.2384,1.2384,1.2384,13800000.0
2008-12-15 05:28:00,1.2384,1.2384,1.2384,1.2384,13800000.0
2008-12-15 05:29:00,1.23845,1.23845,1.23845,1.23845,9600000.0
2008-12-15 05:30:00,1.23845,1.23845,1.23845,1.23845,7200000.0
2008-12-15 05:31:00,1.23845,1.23845,1.23845,1.23845,12000000.0
2008-12-15 05:32:00,1.23845,1.23845,1.23845,1.23845,12000000.0
2008-12-15 05:33:00,1.23845,1.23845,1.23845,1.23845,9600000.0
2008-12-15 05:34:00,1.2384,1.2384,1.2384,1.2384,10200000.0
2008-12-15 05:35:00,1.2384,1.2384,1.2384,1.2384,17400000.0
2008-12-15 05:36:00,1.2384,1.2384,1.2384,1.2384,13200000.0
2008-12-15 05:37:00,1.23845,1.23845,1.23825,1.23835,8800000.0
2008-12-15 05:38:00,1.23825,1.23825,1.23825,1.23825,10200000.0
2008-12-15 05:39:00,1.23835,1.23835,1.23825,1.23825,7400000.0
2008-12-15 05:40:00,1.23825,1.23845,1.23825,1.23845,41600000.0
2008-12-15 05:41:00,1.23845,1.23845,1.23845,1.23845,2400000.0
2008-12-15 05:42:00,1.23845,1.23845,1.23845,1.23845,4800000.0
2008-12-15 05:43:00,1.23845,1.23845,1.23835,1.23835,15600000.0
2008-12-15 05:44:00,1.23835,1.23835,1.23835,1.23835,13200000.0
2008-12-15 05:45:00,1.23835,1.23835,1.2381,1.2381,12400000.0
2008-12-15 05:46:00,1.2381,1.23815,1.2381,1.23815,12200000.0
2008-12-15 05:47:00,1.23815,1.23815,1.23805,1.23805,25000000.0
2008-12-15 05:48:00,1.238,1.23805,1.23795,1.23795,24600000.0
2008-12-15 05:49:00,1.2379,1.2379,1.2379,1.2379,2400000.0
2008-12-15 05:50:00,1.2379,1.23795,1.2379,1.23795,7200000.0
2008-12-15 05:51:00,1.23785,1.23785,1.23785,1.23785,2400000.0
2008-12-15 05:52:00,1.23785,1.23785,1.23785,1.23785,4800000.0
2008-12-15 05:53:00,1.23785,1.23785,1.23785,1.23785,4800000.0
2008-12-15 05:54:00,1.2378,1.23785,1.2378,1.23785,14800000.0
2008-12-15 05:55:00,1.2378,1.2378,1.2377,1.2377,76800000.0
2008-12-15 05:56:00,1.2377,1.2378,1.2377,1.2378,25600000.0
2008-12-15 05:57:00,1.2378,1.2378,1.2376,1.2376,51200000.0
2008-12-15 05:58:00,1.2376,1.2376,1.2366,1.2366,109200000.0
2008-12-15 05:59:00,1.23675,1.23675,1.23645,1.23645,27600000.0
2008-12-15 06:00:00,1.2364,1.23665,1.2364,1.23655,59800000.0
2008-12-15 06:01:00,1.2366,1.23665,1.2366,1.23665,112000000.0
2008-12-15 06:02:00,1.23641,1.2367,1.23626,1.2364,88000000.0
2008-12-15 06:03:00,1.2363,1.23655,1.2363,1.23655,30800000.0
2008-12-15 06:04:00,1.2365,1.2365,1.2365,1.2365,3000000.0
2008-12-15 06:05:00,1.23655,1.23655,1.2365,1.2365,4000000.0
2008-12-15 06:06:00,1.23655,1.23655,1.23635,1.2365,42000000.0
2008-12-15 06:07:00,1.23655,1.2366,1.2365,1.2365,17800000.0
2008-12-15 06:08:00,1.2366,1.2366,1.2366,1.2366,7600000.0
2008-12-15 06:09:00,1.2366,1.2368,1.2366,1.2366,27800000.0
2008-12-15 06:10:00,1.23665,1.23665,1.23665,1.23665,3000000.0
2008-12-15 06:11:00,1.23665,1.23665,1.23635,1.23655,19000000.0
2008-12-15 06:12:00,1.23655,1.23665,1.23655,1.23665,4000000.0
2008-12-15 06:13:00,1.23665,1.23665,1.2366,1.2366,2200000.0
2008-12-15 06:14:00,1.2366,1.2366,1.23655,1.2366,5600000.0
2008-12-15 06:15:00,1.2366,1.23665,1.2366,1.23665,4600000.0
2008-12-15 06:16:00,1.2366,1.23715,1.2364,1.2367,20600000.0
2008-12-15 06:17:00,1.2366,1.2367,1.2366,1.2367,4000000.0
2008-12-15 06:18:00,1.2368,1.2368,1.23665,1.23665,2000000.0
2008-12-15 06:19:00,1.2365,1.23685,1.2365,1.23685,6000000.0
2008-12-15 06:20:00,1.23665,1.23665,1.23655,1.23665,10400000.0
2008-12-15 06:21:00,1.23675,1.23675,1.2366,1.2366,2000000.0
2008-12-15 06:22:00,1.23655,1.23655,1.23655,1.23655,2400000.0
2008-12-15 06:23:00,1.2366,1.23665,1.23655,1.23655,7200000.0
2008-12-15 06:24:00,1.23665,1.23665,1.23655,1.23655,3400000.0
2008-12-15 06:25:00,1.23665,1.23665,1.2366,1.2366,2000000.0
2008-12-15 06:26:00,1.23665,1.23665,1.23655,1.23655,3400000.0
2008-12-15 06:27:00,1.23641,1.23678,1.23618,1.23647,187600000.0
2008-12-15 06:28:00,1.23645,1.23665,1.23625,1.23625,18000000.0
2008-12-15 06:29:00,1.23638,1.23651,1.23586,1.23647,269800000.0
2008-12-15 06:30:00,1.23665,1.23675,1.2364,1.2366,8000000.0
2008-12-15 06:31:00,1.23586,1.23652,1.23584,1.23628,118800000.0
2008-12-15 06:32:00,1.23665,1.23665,1.23665,1.23665,3000000.0
2008-12-15 06:33:00,1.23665,1.23675,1.23665,1.23675,2000000.0
2008-12-15 06:34:00,1.23665,1.23675,1.23665,1.23675,2000000.0
2008-12-15 06:35:00,1.23665,1.23675,1.23665,1.23675,2000000.0
2008-12-15 06:36:00,1.23665,1.23675,1.23665,1.23675,2000000.0
2008-12-15 06:37:00,1.23685,1.23685,1.23645,1.23645,7800000.0
2008-12-15 06:38:00,1.2365,1.2365,1.2365,1.2365,26200000.0
2008-12-15 06:39:00,1.236,1.23633,1.23577,1.2361,20800000.0
2008-12-15 06:40:00,1.23623,1.23648,1.23555,1.23555,43210000.0
2008-12-15 06:41:00,1.23608,1.23608,1.23577,1.23588,13600000.0
2008-12-15 06:42:00,1.23599,1.23612,1.23599,1.2361,10600000.0
2008-12-15 06:43:00,1.2365,1.2365,1.2365,1.2365,3200000.0
2008-12-15 06:44:00,1.23648,1.23658,1.23607,1.23627,36800000.0
2008-12-15 06:45:00,1.2365,1.2365,1.2365,1.2365,3200000.0
2008-12-15 06:46:00,1.23601,1.2361,1.23601,1.23604,14400000.0
2008-12-15 06:47:00,1.23645,1.23645,1.23645,1.23645,3400000.0
2008-12-15 06:48:00,1.23645,1.23645,1.23645,1.23645,2200000.0
2008-12-15 06:49:00,1.23645,1.23645,1.23645,1.23645,2200000.0
2008-12-15 06:50:00,1.23645,1.2365,1.23645,1.2365,5600000.0
2008-12-15 06:51:00,1.23622,1.23622,1.23608,1.23613,16400000.0
2008-12-15 06:52:00,1.23612,1.23639,1.23608,1.23608,97200000.0
2008-12-15 06:53:00,1.2362,1.23633,1.23607,1.2361,72000000.0
2008-12-15 06:54:00,1.2365,1.2365,1.2364,1.2364,24600000.0
2008-12-15 06:55:00,1.23606,1.23638,1.23606,1.23625,30000000.0
2008-12-15 06:56:00,1.23617,1.23617,1.23566,1.23616,89000000.0
2008-12-15 06:57:00,1.2364,1.2364,1.2364,1.2364,41599998.0
2008-12-15 06:58:00,1.23632,1.23632,1.23601,1.23617,34600000.0
2008-12-15 06:59:00,1.23608,1.23622,1.23599,1.23622,100800000.0
2008-12-15 07:00:00,1.2364,1.2364,1.2364,1.2364,46000000.0
2008-12-15 07:01:00,1.2364,1.2364,1.236,1.2361,134999997.0
2008-12-15 07:02:00,1.2361,1.2361,1.2361,1.2361,38400000.0
2008-12-15 07:03:00,1.23554,1.23606,1.23553,1.23588,35000000.0
2008-12-15 07:04:00,1.23593,1.23613,1.23577,1.23583,26400000.0
2008-12-15 07:05:00,1.23577,1.23598,1.23566,1.23577,59000000.0
2008-12-15 07:06:00,1.2363,1.2364,1.2363,1.2364,62399997.0
2008-12-15 07:07:00,1.2364,1.2364,1.2364,1.2364,62399997.0
2008-12-15 07:08:00,1.236,1.236,1.236,1.236,12800000.0
2008-12-15 07:09:00,1.2361,1.2361,1.2361,1.2361,12800000.0
2008-12-15 07:10:00,1.2361,1.2361,1.2361,1.2361,64000000.0
2008-12-15 07:11:00,1.2361,1.2361,1.2361,1.2361,51200000.0
2008-12-15 07:12:00,1.2361,1.2361,1.2361,1.2361,43200000.0
2008-12-15 07:13:00,1.2361,1.23615,1.2361,1.23615,36400000.0
2008-12-15 07:14:00,1.2362,1.2362,1.2361,1.2361,57800000.0
2008-12-15 07:15:00,1.2361,1.2361,1.2361,1.2361,12800000.0
2008-12-15 07:16:00,1.2361,1.2361,1.2361,1.2361,25600000.0
2008-12-15 07:17:00,1.23564,1.23611,1.23559,1.23581,109200000.0
2008-12-15 07:18:00,1.2361,1.2361,1.2361,1.2361,12800000.0
2008-12-15 07:19:00,1.2361,1.2361,1.2356,1.2356,47600000.0
2008-12-15 07:20:00,1.2357,1.2357,1.2357,1.2357,2400000.0
2008-12-15 07:21:00,1.2358,1.2359,1.2358,1.23585,7200000.0
2008-12-15 07:22:00,1.23538,1.23543,1.23517,1.23542,73000000.0
2008-12-15 07:23:00,1.2359,1.23685,1.2359,1.23685,39600000.0
2008-12-15 07:24:00,1.2367,1.23685,1.2367,1.2367,12600000.0
2008-12-15 07:25:00,1.2367,1.2368,1.2367,1.2368,19200000.0
2008-12-15 07:26:00,1.2368,1.2368,1.23675,1.23675,9600000.0
2008-12-15 07:27:00,1.2368,1.2368,1.23675,1.23675,4800000.0
2008-12-15 07:28:00,1.23624,1.23652,1.23611,1.23621,40000000.0
2008-12-15 07:29:00,1.23675,1.23715,1.23675,1.23715,9800000.0
2008-12-15 07:30:00,1.23725,1.23745,1.23725,1.23745,5600000.0
2008-12-15 07:31:00,1.23755,1.23755,1.23705,1.23715,15200000.0
2008-12-15 07:32:00,1.23705,1.23745,1.23705,1.23745,8000000.0
2008-12-15 07:33:00,1.23719,1.23732,1.23695,1.23695,11400000.0
2008-12-15 07:34:00,1.23712,1.23712,1.23685,1.23703,13200000.0
2008-12-15 07:35:00,1.23732,1.23732,1.23715,1.23715,67400000.0
2008-12-15 07:36:00,1.23735,1.2383,1.23735,1.2383,14000000.0
2008-12-15 07:37:00,1.23725,1.23875,1.23725,1.23875,38100000.0
2008-12-15 07:38:00,1.239,1.23905,1.2388,1.23905,19800000.0
2008-12-15 07:39:00,1.2392,1.2392,1.23885,1.2389,30600000.0
2008-12-15 07:40:00,1.239,1.2391,1.2389,1.2389,29400000.0
2008-12-15 07:41:00,1.2389,1.239,1.23875,1.23875,41200000.0
2008-12-15 07:42:00,1.2388,1.2389,1.23795,1.2389,107800000.0
2008-12-15 07:43:00,1.23895,1.23895,1.238,1.238,148400000.0
2008-12-15 07:44:00,1.23815,1.2388,1.23775,1.23795,107800000.0
2008-12-15 07:45:00,1.23795,1.23795,1.2379,1.2379,16000000.0
2008-12-15 07:46:00,1.2379,1.2379,1.2379,1.2379,6600000.0
2008-12-15 07:47:00,1.2383,1.2385,1.2367,1.2368,80600000.0
2008-12-15 07:48:00,1.2368,1.2368,1.2358,1.2358,13400000.0
2008-12-15 07:49:00,1.23605,1.23645,1.23585,1.2364,98200000.0
2008-12-15 07:50:00,1.23645,1.2366,1.23645,1.2366,13400000.0
2008-12-15 07:51:00,1.23655,1.23655,1.23655,1.23655,5400000.0
2008-12-15 07:52:00,1.23624,1.23624,1.23579,1.23605,44200000.0
2008-12-15 07:53:00,1.23655,1.2366,1.23655,1.2366,2000000.0
2008-12-15 07:54:00,1.23627,1.23637,1.23596,1.23637,63400000.0
2008-12-15 07:55:00,1.23655,1.23655,1.23645,1.23645,6200000.0
2008-12-15 07:56:00,1.2365,1.2366,1.23625,1.2366,102400000.0
2008-12-15 07:57:00,1.23616,1.23627,1.23599,1.23613,34200000.0
2008-12-15 07:58:00,1.23591,1.23643,1.23591,1.23605,53600000.0
2008-12-15 07:59:00,1.23626,1.23634,1.23615,1.23619,67000000.0
2008-12-15 08:00:00,1.23635,1.23635,1.23565,1.23565,53500000.0
2008-12-15 08:01:00,1.2358,1.2358,1.2358,1.2358,7200000.0
2008-12-15 08:02:00,1.2358,1.2358,1.2358,1.2358,7200000.0
2008-12-15 08:03:00,1.2358,1.2358,1.2358,1.2358,9600000.0
2008-12-15 08:04:00,1.2351,1.23609,1.2351,1.2355,267240000.0
2008-12-15 08:05:00,1.23575,1.23575,1.23575,1.23575,4800000.0
2008-12-15 08:06:00,1.2354,1.23545,1.23537,1.23537,22800000.0
2008-12-15 08:07:00,1.23566,1.23577,1.23562,1.23577,18400000.0
2008-12-15 08:08:00,1.23575,1.23575,1.23575,1.23575,12000000.0
2008-12-15 08:09:00,1.2357,1.2357,1.23565,1.23565,8000000.0
2008-12-15 08:10:00,1.23565,1.23565,1.2356,1.23565,19200000.0
2008-12-15 08:11:00,1.23565,1.23565,1.23525,1.23545,15800000.0
2008-12-15 08:12:00,1.23545,1.23555,1.23545,1.23555,5400000.0
2008-12-15 08:13:00,1.23565,1.23565,1.23565,1.23565,4800000.0
2008-12-15 08:14:00,1.23489,1.2356,1.23489,1.23499,92400000.0
2008-12-15 08:15:00,1.23565,1.23565,1.23565,1.23565,19200000.0
2008-12-15 08:16:00,1.23565,1.23575,1.23565,1.23575,9600000.0
2008-12-15 08:17:00,1.23545,1.23552,1.23506,1.23528,88000000.0
2008-12-15 08:18:00,1.2352,1.23551,1.23505,1.23532,61000000.0
2008-12-15 08:19:00,1.23524,1.23552,1.23498,1.23529,46620000.0
2008-12-15 08:20:00,1.23522,1.23551,1.23508,1.23515,68620000.0
2008-12-15 08:21:00,1.23532,1.23555,1.23503,1.23528,35920000.0
2008-12-15 08:22:00,1.23575,1.23575,1.23575,1.23575,4800000.0
2008-12-15 08:23:00,1.23575,1.23575,1.23575,1.23575,5400000.0
2008-12-15 08:24:00,1.2359,1.236,1.2357,1.23575,34200000.0
2008-12-15 08:25:00,1.23575,1.23575,1.23575,1.23575,4800000.0
2008-12-15 08:26:00,1.23565,1.2357,1.23565,1.2357,4800000.0
2008-12-15 08:27:00,1.23522,1.23524,1.2347,1.23487,51200000.0
2008-12-15 08:28:00,1.23487,1.23531,1.23476,1.23531,53000000.0
2008-12-15 08:29:00,1.2356,1.2356,1.23555,1.23555,10400000.0
2008-12-15 08:30:00,1.2355,1.2356,1.2353,1.2353,17800000.0
2008-12-15 08:31:00,1.2353,1.2353,1.2353,1.2353,8000000.0
2008-12-15 08:32:00,1.2353,1.2353,1.2353,1.2353,6400000.0
2008-12-15 08:33:00,1.2353,1.2353,1.2344,1.2344,103399998.0
2008-12-15 08:34:00,1.23465,1.23475,1.23415,1.23475,22000000.0
2008-12-15 08:35:00,1.23465,1.23475,1.2334,1.23415,68200000.0
2008-12-15 08:36:00,1.23445,1.23445,1.2329,1.23345,79600001.0
2008-12-15 08:37:00,1.2335,1.2336,1.2325,1.2329,105600001.0
2008-12-15 08:38:00,1.2329,1.23305,1.23285,1.233,68000000.0
2008-12-15 08:39:00,1.23305,1.23305,1.23305,1.23305,2400000.0
2008-12-15 08:40:00,1.23305,1.2337,1.23305,1.2332,51600001.0
2008-12-15 08:41:00,1.2333,1.2333,1.23305,1.2331,14800000.0
2008-12-15 08:42:00,1.23325,1.23325,1.2328,1.2328,14600000.0
2008-12-15 08:43:00,1.23295,1.23305,1.23255,1.23255,21400000.0
2008-12-15 08:44:00,1.23275,1.23315,1.23275,1.23315,16600000.0
2008-12-15 08:45:00,1.2333,1.2333,1.23285,1.23285,17600000.0
2008-12-15 08:46:00,1.23305,1.23325,1.2329,1.2329,10000000.0
2008-12-15 08:47:00,1.23305,1.23325,1.23245,1.2327,68400000.0
2008-12-15 08:48:00,1.2327,1.23275,1.2327,1.23275,3800000.0
2008-12-15 08:49:00,1.2327,1.23385,1.2324,1.23305,29200000.0
2008-12-15 08:50:00,1.2335,1.23405,1.2335,1.23405,9600000.0
2008-12-15 08:51:00,1.23405,1.23405,1.23405,1.23405,2400000.0
2008-12-15 08:52:00,1.234,1.2346,1.2339,1.23435,27200000.0
2008-12-15 08:53:00,1.2345,1.2345,1.23415,1.2343,12400000.0
2008-12-15 08:54:00,1.23425,1.23435,1.23425,1.23435,4800000.0
2008-12-15 08:55:00,1.23435,1.23435,1.2341,1.2341,9400000.0
2008-12-15 08:56:00,1.2341,1.2341,1.2341,1.2341,3200000.0
2008-12-15 08:57:00,1.2341,1.2341,1.2341,1.2341,6400000.0
2008-12-15 08:58:00,1.2328,1.2331,1.2328,1.233,6600000.0
2008-12-15 08:59:00,1.23295,1.23295,1.23295,1.23295,6000000.0
2008-12-15 09:00:00,1.23295,1.2332,1.23295,1.2332,8000000.0
2008-12-15 09:01:00,1.23302,1.23311,1.2329,1.23293,51600000.0
2008-12-15 09:02:00,1.23313,1.23321,1.23301,1.23301,35400000.0
2008-12-15 09:03:00,1.23355,1.23375,1.23355,1.23365,6000000.0
2008-12-15 09:04:00,1.23375,1.23395,1.23375,1.23395,5800000.0
2008-12-15 09:05:00,1.234,1.234,1.234,1.234,2000000.0
2008-12-15 09:06:00,1.234,1.234,1.234,1.234,4000000.0
2008-12-15 09:07:00,1.23369,1.23401,1.23368,1.23387,60600000.0
2008-12-15 09:08:00,1.23381,1.23392,1.23377,1.23388,45400000.0
2008-12-15 09:09:00,1.23395,1.23415,1.2339,1.23415,18400000.0
2008-12-15 09:10:00,1.23415,1.23415,1.23415,1.23415,4800000.0
2008-12-15 09:11:00,1.23415,1.23415,1.23415,1.23415,3000000.0
2008-12-15 09:12:00,1.23415,1.23415,1.23415,1.23415,3000000.0
2008-12-15 09:13:00,1.2342,1.2342,1.23415,1.23415,4000000.0
2008-12-15 09:14:00,1.23415,1.23415,1.23415,1.23415,1000000.0
2008-12-15 09:15:00,1.23425,1.23485,1.23425,1.23485,10800000.0
2008-12-15 09:16:00,1.2349,1.23495,1.23475,1.23475,7800000.0
2008-12-15 09:17:00,1.23475,1.23475,1.2347,1.2347,25200000.0
2008-12-15 09:18:00,1.2347,1.2347,1.2347,1.2347,19200000.0
2008-12-15 09:19:00,1.2348,1.2348,1.2348,1.2348,2400000.0
2008-12-15 09:20:00,1.2348,1.235,1.2347,1.2347,16800000.0
2008-12-15 09:21:00,1.2348,1.23495,1.2347,1.2347,38200000.0
2008-12-15 09:22:00,1.2346,1.2346,1.2341,1.2341,81200000.0
2008-12-15 09:23:00,1.23355,1.23435,1.2329,1.2331,50400000.0
2008-12-15 09:24:00,1.2331,1.2332,1.233,1.2332,19600000.0
2008-12-15 09:25:00,1.2333,1.23395,1.2332,1.2335,49800000.0
2008-12-15 09:26:00,1.23355,1.23355,1.23355,1.23355,5400000.0
2008-12-15 09:27:00,1.2336,1.2336,1.23355,1.23355,3400000.0
2008-12-15 09:28:00,1.23347,1.23354,1.23325,1.23325,115400000.0
2008-12-15 09:29:00,1.23345,1.2339,1.23345,1.2339,12200000.0
2008-12-15 09:30:00,1.23385,1.23435,1.23385,1.23395,29800000.0
2008-12-15 09:31:00,1.234,1.2341,1.234,1.2341,10400000.0
2008-12-15 09:32:00,1.23405,1.23405,1.23405,1.23405,2400000.0
2008-12-15 09:33:00,1.2337,1.2337,1.23333,1.23365,90400000.0
2008-12-15 09:34:00,1.23405,1.23425,1.23405,1.23425,14800000.0
2008-12-15 09:35:00,1.23435,1.23465,1.23435,1.2346,56800000.0
2008-12-15 09:36:00,1.23465,1.23465,1.23435,1.23435,58400000.0
2008-12-15 09:37:00,1.23435,1.2344,1.23435,1.2344,13200000.0
2008-12-15 09:38:00,1.23383,1.2341,1.23374,1.23387,67800000.0
2008-12-15 09:39:00,1.2344,1.2344,1.2344,1.2344,8600000.0
2008-12-15 09:40:00,1.2344,1.2344,1.2344,1.2344,4000000.0
2008-12-15 09:41:00,1.2344,1.2344,1.2344,1.2344,16000000.0
2008-12-15 09:42:00,1.2344,1.2344,1.23385,1.23395,39000000.0
2008-12-15 09:43:00,1.23395,1.23395,1.23395,1.23395,3000000.0
2008-12-15 09:44:00,1.23395,1.23395,1.23395,1.23395,16200000.0
2008-12-15 09:45:00,1.23358,1.23388,1.23344,1.23346,68400000.0
2008-12-15 09:46:00,1.23395,1.23395,1.2334,1.23365,38400000.0
2008-12-15 09:47:00,1.23375,1.2338,1.23375,1.2338,6600000.0
2008-12-15 09:48:00,1.23375,1.2342,1.23375,1.2341,26800000.0
2008-12-15 09:49:00,1.23415,1.23415,1.2341,1.2341,6000000.0
2008-12-15 09:50:00,1.2338,1.23396,1.23351,1.23391,77600000.0
2008-12-15 09:51:00,1.2341,1.23435,1.2341,1.23435,13000000.0
2008-12-15 09:52:00,1.23445,1.2347,1.23425,1.23425,73600000.0
2008-12-15 09:53:00,1.2343,1.2343,1.2343,1.2343,8000000.0
2008-12-15 09:54:00,1.2341,1.2341,1.2341,1.2341,1000000.0
2008-12-15 09:55:00,1.23379,1.23415,1.23379,1.23393,195200000.0
2008-12-15 09:56:00,1.2341,1.2341,1.2341,1.2341,3000000.0
2008-12-15 09:57:00,1.2341,1.2341,1.2341,1.2341,1000000.0
2008-12-15 09:58:00,1.23382,1.23399,1.23382,1.23398,66200000.0
2008-12-15 09:59:00,1.23386,1.23404,1.23362,1.23385,146400000.0
2008-12-15 10:00:00,1.23415,1.2347,1.2341,1.23455,54400000.0
2008-12-15 10:01:00,1.23465,1.23495,1.23455,1.2346,173800000.0
2008-12-15 10:02:00,1.2346,1.2346,1.23345,1.2336,203000000.0
2008-12-15 10:03:00,1.23365,1.2338,1.2336,1.23365,27800000.0
2008-12-15 10:04:00,1.2337,1.2338,1.23355,1.23375,22000000.0
2008-12-15 10:05:00,1.23375,1.23375,1.23365,1.23365,7000000.0
2008-12-15 10:06:00,1.2336,1.23405,1.2336,1.23385,49000000.0
2008-12-15 10:07:00,1.23385,1.23385,1.2331,1.2336,48800000.0
2008-12-15 10:08:00,1.23355,1.23355,1.2334,1.23345,40800000.0
2008-12-15 10:09:00,1.2334,1.23345,1.2333,1.2334,44400000.0
2008-12-15 10:10:00,1.2334,1.2336,1.23335,1.2335,11000000.0
2008-12-15 10:11:00,1.23345,1.2335,1.23345,1.23345,6000000.0
2008-12-15 10:12:00,1.2335,1.2335,1.23345,1.2335,6000000.0
2008-12-15 10:13:00,1.23355,1.23355,1.23345,1.23345,10000000.0
2008-12-15 10:14:00,1.2335,1.2335,1.2333,1.2333,35600000.0
2008-12-15 10:15:00,1.2333,1.23375,1.2333,1.23375,54200000.0
2008-12-15 10:16:00,1.23385,1.23425,1.2338,1.2338,105000000.0
2008-12-15 10:17:00,1.2338,1.2338,1.2336,1.2336,41200000.0
2008-12-15 10:18:00,1.23365,1.23415,1.23365,1.23405,39600000.0
2008-12-15 10:19:00,1.23405,1.23585,1.23385,1.23405,173600000.0
2008-12-15 10:20:00,1.2341,1.2341,1.23345,1.23395,42800000.0
2008-12-15 10:21:00,1.23395,1.2348,1.23395,1.23445,123000000.0
2008-12-15 10:22:00,1.23455,1.23565,1.23455,1.23505,61000000.0
2008-12-15 10:23:00,1.23505,1.23555,1.2346,1.23545,107800000.0
2008-12-15 10:24:00,1.2355,1.23555,1.23495,1.23505,68800000.0
2008-12-15 10:25:00,1.23505,1.23515,1.235,1.23515,35800000.0
2008-12-15 10:26:00,1.2352,1.23525,1.2348,1.23485,73000000.0
2008-12-15 10:27:00,1.23485,1.23495,1.23485,1.23485,54200000.0
2008-12-15 10:28:00,1.2348,1.23485,1.2348,1.23485,47200000.0
2008-12-15 10:29:00,1.23485,1.23525,1.2348,1.23525,26800000.0
2008-12-15 10:30:00,1.2352,1.23555,1.2352,1.23555,19000000.0
2008-12-15 10:31:00,1.23555,1.23555,1.2355,1.23555,40000000.0
2008-12-15 10:32:00,1.23555,1.2357,1.23535,1.23535,60800000.0
2008-12-15 10:33:00,1.23535,1.2391,1.23495,1.23875,137200000.0
2008-12-15 10:34:00,1.23875,1.23885,1.23815,1.2384,81200000.0
2008-12-15 10:35:00,1.2384,1.23855,1.23835,1.23855,54800000.0
2008-12-15 10:36:00,1.23855,1.23855,1.2375,1.23825,116000000.0
2008-12-15 10:37:00,1.23825,1.23925,1.23825,1.239,102000000.0
2008-12-15 10:38:00,1.2391,1.2395,1.2389,1.2391,64200000.0
2008-12-15 10:39:00,1.2389,1.23895,1.2383,1.2383,39800000.0
2008-12-15 10:40:00,1.23815,1.2382,1.23775,1.238,57600000.0
2008-12-15 10:41:00,1.23805,1.23805,1.23785,1.23785,14200000.0
2008-12-15 10:42:00,1.2379,1.23795,1.2379,1.23795,3000000.0
2008-12-15 10:43:00,1.238,1.238,1.23795,1.23795,21000000.0
2008-12-15 10:44:00,1.238,1.23815,1.238,1.23815,29000000.0
2008-12-15 10:45:00,1.2382,1.2382,1.2381,1.2381,24400000.0
2008-12-15 10:46:00,1.2382,1.2382,1.23805,1.23815,15400000.0
2008-12-15 10:47:00,1.23825,1.2392,1.23825,1.23865,52200000.0
2008-12-15 10:48:00,1.2387,1.2387,1.23855,1.23855,7000000.0
2008-12-15 10:49:00,1.23855,1.23855,1.23855,1.23855,2000000.0
2008-12-15 10:50:00,1.23845,1.23845,1.2381,1.2382,13400000.0
2008-12-15 10:51:00,1.23766,1.2382,1.23761,1.23792,73200000.0
2008-12-15 10:52:00,1.2382,1.2382,1.2377,1.23775,73600000.0
2008-12-15 10:53:00,1.2377,1.23785,1.23765,1.2378,67600000.0
2008-12-15 10:54:00,1.2379,1.23805,1.2379,1.238,41000000.0
2008-12-15 10:55:00,1.238,1.238,1.23795,1.238,33600000.0
2008-12-15 10:56:00,1.238,1.238,1.23795,1.23795,5400000.0
2008-12-15 10:57:00,1.23795,1.23805,1.23795,1.238,19800000.0
2008-12-15 10:58:00,1.23795,1.23795,1.2375,1.2376,36000000.0
2008-12-15 10:59:00,1.23755,1.23775,1.23745,1.2377,18600000.0
2008-12-15 11:00:00,1.2375,1.2375,1.2372,1.2374,29200000.0
2008-12-15 11:01:00,1.23735,1.2374,1.23695,1.23695,17800000.0
2008-12-15 11:02:00,1.23695,1.23695,1.23655,1.2368,27600000.0
2008-12-15 11:03:00,1.2366,1.23665,1.23655,1.23665,17200000.0
2008-12-15 11:04:00,1.23665,1.23665,1.23615,1.23615,27200000.0
2008-12-15 11:05:00,1.2365,1.2367,1.23595,1.2367,210800000.0
2008-12-15 11:06:00,1.2367,1.2371,1.23645,1.237,97400000.0
2008-12-15 11:07:00,1.237,1.237,1.2366,1.23665,66600000.0
2008-12-15 11:08:00,1.2366,1.2366,1.2365,1.2365,16600000.0
2008-12-15 11:09:00,1.2365,1.23655,1.2363,1.23655,24600000.0
2008-12-15 11:10:00,1.23655,1.23765,1.23635,1.2365,153600000.0
2008-12-15 11:11:00,1.23635,1.23715,1.23585,1.23655,189000000.0
2008-12-15 11:12:00,1.2366,1.23675,1.23655,1.23655,44200000.0
2008-12-15 11:13:00,1.23655,1.23655,1.2365,1.2365,13200000.0
2008-12-15 11:14:00,1.2365,1.2365,1.23615,1.2362,31000000.0
2008-12-15 11:15:00,1.2362,1.2362,1.2359,1.23595,51800000.0
2008-12-15 11:16:00,1.23595,1.23605,1.2358,1.2358,21800000.0
2008-12-15 11:17:00,1.23585,1.23595,1.2358,1.23595,11000000.0
2008-12-15 11:18:00,1.23595,1.237,1.2358,1.2363,55200000.0
2008-12-15 11:19:00,1.2363,1.23665,1.2363,1.23645,33400000.0
2008-12-15 11:20:00,1.23645,1.23645,1.23645,1.23645,1000000.0
2008-12-15 11:21:00,1.23625,1.23641,1.23604,1.23638,129400000.0
2008-12-15 11:22:00,1.23645,1.23645,1.23645,1.23645,1000000.0
2008-12-15 11:23:00,1.23655,1.23665,1.23655,1.2366,12000000.0
2008-12-15 11:24:00,1.23645,1.2366,1.23614,1.23615,58400000.0
2008-12-15 11:25:00,1.23645,1.23645,1.23599,1.23635,117000000.0
2008-12-15 11:26:00,1.2364,1.23657,1.23616,1.23645,128800000.0
2008-12-15 11:27:00,1.2366,1.23805,1.23645,1.2376,128000000.0
2008-12-15 11:28:00,1.23695,1.23695,1.23695,1.23695,1000000.0
2008-12-15 11:29:00,1.2367,1.23775,1.23595,1.23695,126400000.0
2008-12-15 11:30:00,1.2369,1.23795,1.2365,1.23795,52400000.0
2008-12-15 11:31:00,1.23795,1.23795,1.2362,1.2377,173600000.0
2008-12-15 11:32:00,1.23765,1.23765,1.2363,1.2363,18200000.0
2008-12-15 11:33:00,1.2363,1.2363,1.23575,1.23625,90600000.0
2008-12-15 11:34:00,1.23625,1.23655,1.2358,1.23605,55600000.0
2008-12-15 11:35:00,1.23625,1.23625,1.23625,1.23625,2000000.0
2008-12-15 11:36:00,1.2361,1.2364,1.23605,1.23625,10000000.0
2008-12-15 11:37:00,1.2364,1.2364,1.23625,1.23625,3000000.0
2008-12-15 11:38:00,1.2363,1.23815,1.2363,1.2368,177799999.0
2008-12-15 11:39:00,1.2368,1.2385,1.23675,1.23845,136800000.0
2008-12-15 11:40:00,1.23855,1.239,1.2367,1.2387,234199997.0
2008-12-15 11:41:00,1.2369,1.23845,1.2363,1.23685,36800000.0
2008-12-15 11:42:00,1.23745,1.23745,1.2362,1.2367,51600000.0
2008-12-15 11:43:00,1.23675,1.23725,1.23675,1.23725,8000000.0
2008-12-15 11:44:00,1.23725,1.23725,1.2368,1.2368,51000000.0
2008-12-15 11:45:00,1.2368,1.2376,1.2368,1.2372,92200000.0
2008-12-15 11:46:00,1.23725,1.23735,1.2371,1.2372,18000000.0
2008-12-15 11:47:00,1.23715,1.23715,1.23705,1.23705,9000000.0
2008-12-15 11:48:00,1.23705,1.23735,1.237,1.23725,24600000.0
2008-12-15 11:49:00,1.2373,1.2376,1.23725,1.2376,18000000.0
2008-12-15 11:50:00,1.2375,1.23755,1.2371,1.2371,25000000.0
2008-12-15 11:51:00,1.23705,1.23725,1.23625,1.2368,26800000.0
2008-12-15 11:52:00,1.237,1.2376,1.23675,1.2369,19200000.0
2008-12-15 11:53:00,1.2369,1.2371,1.23645,1.237,25600000.0
2008-12-15 11:54:00,1.237,1.237,1.23655,1.23655,2000000.0
2008-12-15 11:55:00,1.23655,1.2366,1.2362,1.23635,43000000.0
2008-12-15 11:56:00,1.2363,1.2363,1.23575,1.23625,35600000.0
2008-12-15 11:57:00,1.2363,1.2363,1.23535,1.23535,186000000.0
2008-12-15 11:58:00,1.2352,1.23545,1.23515,1.23515,12200000.0
2008-12-15 11:59:00,1.23505,1.2365,1.23435,1.2365,119000000.0
2008-12-15 12:00:00,1.23665,1.23665,1.23545,1.23625,200400000.0
2008-12-15 12:01:00,1.2362,1.23635,1.2359,1.23605,23000000.0
2008-12-15 12:02:00,1.23605,1.23605,1.23525,1.2355,28600000.0
2008-12-15 12:03:00,1.2355,1.2357,1.2354,1.2357,23000000.0
2008-12-15 12:04:00,1.23575,1.23575,1.2355,1.23555,11000000.0
2008-12-15 12:05:00,1.23555,1.2362,1.2354,1.23605,34200000.0
2008-12-15 12:06:00,1.23605,1.23605,1.23605,1.23605,4000000.0
2008-12-15 12:07:00,1.2362,1.2365,1.2357,1.23585,41600000.0
2008-12-15 12:08:00,1.236,1.23605,1.236,1.23605,48200000.0
2008-12-15 12:09:00,1.236,1.23675,1.236,1.23655,129600000.0
2008-12-15 12:10:00,1.23665,1.2368,1.23575,1.23605,37000000.0
2008-12-15 12:11:00,1.2362,1.2363,1.23585,1.2363,22400000.0
2008-12-15 12:12:00,1.2366,1.23665,1.23535,1.2354,25600000.0
2008-12-15 12:13:00,1.23545,1.23545,1.23515,1.2352,49200000.0
2008-12-15 12:14:00,1.23525,1.2354,1.23505,1.23515,52200000.0
2008-12-15 12:15:00,1.23515,1.2353,1.2351,1.2351,72400000.0
2008-12-15 12:16:00,1.2352,1.2353,1.2352,1.2353,7800000.0
2008-12-15 12:17:00,1.2352,1.2352,1.23515,1.23515,6000000.0
2008-12-15 12:18:00,1.23515,1.23515,1.23515,1.23515,8000000.0
2008-12-15 12:19:00,1.23515,1.23515,1.23515,1.23515,2000000.0
2008-12-15 12:20:00,1.2352,1.23525,1.23505,1.23505,22000000.0
2008-12-15 12:21:00,1.23472,1.23479,1.23442,1.23472,29800000.0
2008-12-15 12:22:00,1.23505,1.23505,1.23505,1.23505,3000000.0
2008-12-15 12:23:00,1.23456,1.23475,1.2345,1.23475,16000000.0
2008-12-15 12:24:00,1.23443,1.23495,1.23435,1.23495,65200000.0
2008-12-15 12:25:00,1.23535,1.2358,1.23525,1.23525,54400000.0
2008-12-15 12:26:00,1.2354,1.2354,1.23525,1.23525,55000000.0
2008-12-15 12:27:00,1.2354,1.2354,1.23405,1.23455,123400000.0
2008-12-15 12:28:00,1.23465,1.23475,1.23465,1.23475,17800000.0
2008-12-15 12:29:00,1.23415,1.23495,1.2338,1.234,120000000.0
2008-12-15 12:30:00,1.2341,1.2348,1.2341,1.23475,56400000.0
2008-12-15 12:31:00,1.2345,1.2352,1.23395,1.2352,56600000.0
2008-12-15 12:32:00,1.2354,1.23675,1.2348,1.23495,224200000.0
2008-12-15 12:33:00,1.23495,1.23495,1.234,1.23405,44200000.0
2008-12-15 12:34:00,1.23415,1.2367,1.23415,1.2358,181800000.0
2008-12-15 12:35:00,1.2359,1.2368,1.2349,1.23495,127800000.0
2008-12-15 12:36:00,1.23485,1.235,1.23485,1.2349,19400000.0
2008-12-15 12:37:00,1.2349,1.2349,1.2349,1.2349,4000000.0
2008-12-15 12:38:00,1.2349,1.23535,1.23375,1.23405,46000000.0
2008-12-15 12:39:00,1.235,1.2353,1.2338,1.2341,49400000.0
2008-12-15 12:40:00,1.23405,1.23405,1.23395,1.23395,5000000.0
2008-12-15 12:41:00,1.234,1.2341,1.23395,1.234,24400000.0
2008-12-15 12:42:00,1.2341,1.23415,1.2341,1.2341,39600000.0
2008-12-15 12:43:00,1.2341,1.2342,1.2341,1.2341,49600000.0
2008-12-15 12:44:00,1.2341,1.2341,1.2341,1.2341,9600000.0
2008-12-15 12:45:00,1.2341,1.2341,1.2337,1.2337,30400000.0
2008-12-15 12:46:00,1.2337,1.2337,1.23315,1.23325,60600000.0
2008-12-15 12:47:00,1.2332,1.23355,1.2321,1.23275,69100000.0
2008-12-15 12:48:00,1.2324,1.2329,1.23175,1.2321,44000000.0
2008-12-15 12:49:00,1.2322,1.2345,1.23215,1.2335,138000000.0
2008-12-15 12:50:00,1.2335,1.2335,1.23245,1.23265,62600000.0
2008-12-15 12:51:00,1.23235,1.23265,1.2323,1.23245,47800000.0
2008-12-15 12:52:00,1.23245,1.23265,1.23225,1.23225,46800000.0
2008-12-15 12:53:00,1.2323,1.23265,1.23225,1.2326,37400000.0
2008-12-15 12:54:00,1.23275,1.2342,1.23275,1.2338,135800000.0
2008-12-15 12:55:00,1.2338,1.2365,1.2338,1.2346,220000000.0
2008-12-15 12:56:00,1.2356,1.2364,1.23525,1.2354,49400000.0
2008-12-15 12:57:00,1.23515,1.23565,1.23465,1.23465,44600000.0
2008-12-15 12:58:00,1.235,1.2356,1.2344,1.23475,50200000.0
2008-12-15 12:59:00,1.23475,1.23475,1.2345,1.23455,10000000.0
2008-12-15 13:00:00,1.23425,1.23425,1.23375,1.23405,66600000.0
2008-12-15 13:01:00,1.234,1.2344,1.23395,1.2341,45000000.0
2008-12-15 13:02:00,1.23415,1.2348,1.23415,1.2345,55600000.0
2008-12-15 13:03:00,1.23409,1.23435,1.23384,1.23384,22000000.0
2008-12-15 13:04:00,1.2346,1.2346,1.2345,1.2345,3400000.0
2008-12-15 13:05:00,1.23421,1.23431,1.23385,1.23431,9400000.0
2008-12-15 13:06:00,1.2345,1.2345,1.2345,1.2345,2400000.0
2008-12-15 13:07:00,1.2345,1.2345,1.23425,1.23425,7000000.0
2008-12-15 13:08:00,1.234,1.2343,1.234,1.2343,14000000.0
2008-12-15 13:09:00,1.23425,1.23425,1.234,1.23405,7000000.0
2008-12-15 13:10:00,1.23415,1.23425,1.234,1.2342,13000000.0
2008-12-15 13:11:00,1.2342,1.23425,1.2342,1.2342,11000000.0
2008-12-15 13:12:00,1.23415,1.23415,1.2341,1.2341,9000000.0
2008-12-15 13:13:00,1.2341,1.2341,1.2341,1.2341,1000000.0
2008-12-15 13:14:00,1.234,1.23435,1.2336,1.23365,80200000.0
2008-12-15 13:15:00,1.23375,1.2338,1.23375,1.2338,6400000.0
2008-12-15 13:16:00,1.2338,1.23395,1.2338,1.23395,45000000.0
2008-12-15 13:17:00,1.23375,1.2338,1.23375,1.23375,11400000.0
2008-12-15 13:18:00,1.23385,1.23385,1.23355,1.2337,119000003.0
2008-12-15 13:19:00,1.2337,1.2337,1.2336,1.2337,66400002.0
2008-12-15 13:20:00,1.2336,1.23395,1.2336,1.23395,38200001.0
2008-12-15 13:21:00,1.2336,1.23375,1.2335,1.23355,45999999.0
2008-12-15 13:22:00,1.2337,1.2337,1.2337,1.2337,5600000.0
2008-12-15 13:23:00,1.23375,1.23375,1.2335,1.2337,7400000.0
2008-12-15 13:24:00,1.23346,1.23358,1.23318,1.23321,10000000.0
2008-12-15 13:25:00,1.23375,1.23375,1.23315,1.23315,20200000.0
2008-12-15 13:26:00,1.23325,1.23325,1.2332,1.2332,31600000.0
2008-12-15 13:27:00,1.23325,1.23325,1.2332,1.2332,5800000.0
2008-12-15 13:28:00,1.2332,1.2333,1.2332,1.2333,15600000.0
2008-12-15 13:29:00,1.2333,1.2334,1.2332,1.2334,40000000.0
2008-12-15 13:30:00,1.2334,1.2335,1.23315,1.23315,122400000.0
2008-12-15 13:31:00,1.2332,1.2332,1.2332,1.2332,47400000.0
2008-12-15 13:32:00,1.2332,1.2332,1.23295,1.23295,15400000.0
2008-12-15 13:33:00,1.233,1.23315,1.23255,1.23315,51400000.0
2008-12-15 13:34:00,1.23295,1.23295,1.2329,1.23295,7200000.0
2008-12-15 13:35:00,1.23315,1.23315,1.23295,1.23295,2000000.0
2008-12-15 13:36:00,1.2333,1.2333,1.2328,1.233,14800000.0
2008-12-15 13:37:00,1.233,1.233,1.233,1.233,1000000.0
2008-12-15 13:38:00,1.233,1.233,1.233,1.233,6000000.0
2008-12-15 13:39:00,1.233,1.233,1.233,1.233,2000000.0
2008-12-15 13:40:00,1.233,1.2333,1.233,1.2333,8200000.0
2008-12-15 13:41:00,1.2332,1.2332,1.23295,1.23315,14400000.0
2008-12-15 13:42:00,1.23315,1.23315,1.23235,1.2328,126200000.0
2008-12-15 13:43:00,1.23285,1.23295,1.23285,1.2329,10800000.0
2008-12-15 13:44:00,1.23285,1.23285,1.23285,1.23285,1000000.0
2008-12-15 13:45:00,1.2326,1.23271,1.23219,1.23257,14600000.0
2008-12-15 13:46:00,1.23295,1.233,1.23295,1.233,3000000.0
2008-12-15 13:47:00,1.23315,1.2333,1.23315,1.2333,20200000.0
2008-12-15 13:48:00,1.2333,1.23345,1.23325,1.23345,24200000.0
2008-12-15 13:49:00,1.23345,1.2336,1.23345,1.23355,7600000.0
2008-12-15 13:50:00,1.23355,1.23355,1.23355,1.23355,2200000.0
2008-12-15 13:51:00,1.23355,1.23355,1.2333,1.2334,49600000.0
2008-12-15 13:52:00,1.2335,1.2335,1.2333,1.2333,22800000.0
2008-12-15 13:53:00,1.23335,1.23335,1.23315,1.2333,22000000.0
2008-12-15 13:54:00,1.2333,1.23335,1.23275,1.23285,18400000.0
2008-12-15 13:55:00,1.23285,1.2329,1.23265,1.2329,33200000.0
2008-12-15 13:56:00,1.2329,1.2329,1.2328,1.2328,20000000.0
2008-12-15 13:57:00,1.2328,1.2328,1.2327,1.2327,17600000.0
2008-12-15 13:58:00,1.2327,1.2327,1.23265,1.23265,6000000.0
2008-12-15 13:59:00,1.2327,1.2336,1.2327,1.2336,48400000.0
2008-12-15 14:00:00,1.2337,1.2337,1.23275,1.23305,43600000.0
2008-12-15 14:01:00,1.23315,1.23345,1.23285,1.23285,24600000.0
2008-12-15 14:02:00,1.23285,1.23305,1.23275,1.23305,57600000.0
2008-12-15 14:03:00,1.233,1.233,1.23175,1.23175,120800001.0
2008-12-15 14:04:00,1.2318,1.2323,1.23165,1.2323,114600000.0
2008-12-15 14:05:00,1.23235,1.23265,1.23175,1.23175,31800000.0
2008-12-15 14:06:00,1.23185,1.23195,1.2316,1.23175,31800000.0
2008-12-15 14:07:00,1.23175,1.2318,1.231,1.231,97200000.0
2008-12-15 14:08:00,1.231,1.23105,1.22915,1.2301,206800000.0
2008-12-15 14:09:00,1.23015,1.23205,1.23005,1.2304,157600000.0
2008-12-15 14:10:00,1.23045,1.2312,1.23015,1.2303,77600000.0
2008-12-15 14:11:00,1.2303,1.2303,1.23005,1.2301,6000000.0
2008-12-15 14:12:00,1.23015,1.23025,1.2297,1.22985,64000000.0
2008-12-15 14:13:00,1.2298,1.23015,1.2297,1.23015,50200000.0
2008-12-15 14:14:00,1.23015,1.23015,1.23015,1.23015,10400000.0
2008-12-15 14:15:00,1.23015,1.23015,1.22985,1.22985,16800000.0
2008-12-15 14:16:00,1.22985,1.22985,1.2296,1.2298,58600000.0
2008-12-15 14:17:00,1.2298,1.22985,1.2295,1.22955,21200000.0
2008-12-15 14:18:00,1.22955,1.22955,1.22945,1.22945,15400000.0
2008-12-15 14:19:00,1.2295,1.2296,1.2285,1.2288,146000000.0
2008-12-15 14:20:00,1.2288,1.22955,1.22855,1.229,75800000.0
2008-12-15 14:21:00,1.22915,1.22935,1.22845,1.22875,121200000.0
2008-12-15 14:22:00,1.2288,1.2292,1.2285,1.22895,68400000.0
2008-12-15 14:23:00,1.22895,1.22965,1.2289,1.22895,71200000.0
2008-12-15 14:24:00,1.2289,1.22925,1.2285,1.2291,69400000.0
2008-12-15 14:25:00,1.2288,1.2292,1.2287,1.229,50000000.0
2008-12-15 14:26:00,1.229,1.229,1.2289,1.22895,9400000.0
2008-12-15 14:27:00,1.22895,1.22895,1.22875,1.22875,25200000.0
2008-12-15 14:28:00,1.2288,1.2289,1.2287,1.22875,76200000.0
2008-12-15 14:29:00,1.22875,1.22875,1.22845,1.22845,67200000.0
2008-12-15 14:30:00,1.22845,1.22845,1.22805,1.2282,82600000.0
2008-12-15 14:31:00,1.22825,1.229,1.22815,1.229,135000000.0
2008-12-15 14:32:00,1.2291,1.22995,1.22905,1.2295,85400000.0
2008-12-15 14:33:00,1.22945,1.22965,1.22935,1.22965,64000000.0
2008-12-15 14:34:00,1.22985,1.22985,1.2291,1.2293,58800000.0
2008-12-15 14:35:00,1.22935,1.2295,1.22935,1.22935,28200000.0
2008-12-15 14:36:00,1.2294,1.2295,1.22915,1.22935,54800000.0
2008-12-15 14:37:00,1.22945,1.22955,1.22925,1.2293,37600000.0
2008-12-15 14:38:00,1.2293,1.2293,1.2258,1.228,139100000.0
2008-12-15 14:39:00,1.22805,1.2288,1.2278,1.22815,103800000.0
2008-12-15 14:40:00,1.2282,1.22875,1.227,1.2283,203800000.0
2008-12-15 14:41:00,1.22795,1.229,1.22775,1.2284,112600000.0
2008-12-15 14:42:00,1.22845,1.229,1.22835,1.2286,91600000.0
2008-12-15 14:43:00,1.22875,1.22895,1.22845,1.22845,38000000.0
2008-12-15 14:44:00,1.22855,1.2287,1.22855,1.22865,41800000.0
2008-12-15 14:45:00,1.2286,1.2286,1.2281,1.2281,58200000.0
2008-12-15 14:46:00,1.22825,1.22825,1.22695,1.22725,141800000.0
2008-12-15 14:47:00,1.2274,1.2275,1.2271,1.2275,65600000.0
2008-12-15 14:48:00,1.22755,1.2279,1.2275,1.2275,63400000.0
2008-12-15 14:49:00,1.2275,1.2275,1.2267,1.2273,75800000.0
2008-12-15 14:50:00,1.22735,1.2276,1.22715,1.22715,76800000.0
2008-12-15 14:51:00,1.22715,1.22725,1.22655,1.2268,137800000.0
2008-12-15 14:52:00,1.2268,1.2269,1.22655,1.2268,59600000.0
2008-12-15 14:53:00,1.22685,1.22765,1.2268,1.22755,32200000.0
2008-12-15 14:54:00,1.22755,1.22795,1.22755,1.2278,37000000.0
2008-12-15 14:55:00,1.2278,1.2281,1.2278,1.22785,63600000.0
2008-12-15 14:56:00,1.2278,1.2278,1.22755,1.22755,11200000.0
2008-12-15 14:57:00,1.22755,1.22755,1.2267,1.227,41600000.0
2008-12-15 14:58:00,1.227,1.227,1.22665,1.22675,61400000.0
2008-12-15 14:59:00,1.22675,1.22685,1.22665,1.22685,31600000.0
2008-12-15 15:00:00,1.22695,1.22765,1.22695,1.22765,73600000.0
2008-12-15 15:01:00,1.2276,1.22765,1.22755,1.2276,14200000.0
2008-12-15 15:02:00,1.2276,1.22795,1.2276,1.22795,27800000.0
2008-12-15 15:03:00,1.22795,1.2295,1.22795,1.22925,129200000.0
2008-12-15 15:04:00,1.2293,1.2293,1.22885,1.22885,72600000.0
2008-12-15 15:05:00,1.2289,1.229,1.22785,1.2285,130400000.0
2008-12-15 15:06:00,1.22855,1.22855,1.22745,1.22745,48400000.0
2008-12-15 15:07:00,1.22745,1.2275,1.2273,1.2275,50000000.0
2008-12-15 15:08:00,1.22745,1.22745,1.227,1.2271,24200000.0
2008-12-15 15:09:00,1.2271,1.2271,1.22665,1.2267,30600000.0
2008-12-15 15:10:00,1.2267,1.227,1.2267,1.2268,31000000.0
2008-12-15 15:11:00,1.22675,1.22675,1.22635,1.22655,24400000.0
2008-12-15 15:12:00,1.22665,1.2267,1.22655,1.2266,25800000.0
2008-12-15 15:13:00,1.22675,1.2272,1.2267,1.2271,58000000.0
2008-12-15 15:14:00,1.22705,1.22705,1.2243,1.22435,131200000.0
2008-12-15 15:15:00,1.2244,1.22525,1.2244,1.22455,73700000.0
2008-12-15 15:16:00,1.22455,1.2246,1.2244,1.2245,17000000.0
2008-12-15 15:17:00,1.22455,1.22485,1.22455,1.2246,12200000.0
2008-12-15 15:18:00,1.2247,1.2249,1.2244,1.22455,125400000.0
2008-12-15 15:19:00,1.22455,1.22465,1.2244,1.2245,78400000.0
2008-12-15 15:20:00,1.22445,1.22445,1.22425,1.2243,60800000.0
2008-12-15 15:21:00,1.22425,1.22485,1.22425,1.2246,70800000.0
2008-12-15 15:22:00,1.22465,1.22495,1.2242,1.2247,156200000.0
2008-12-15 15:23:00,1.2247,1.2248,1.2246,1.22465,36800000.0
2008-12-15 15:24:00,1.22465,1.22465,1.2244,1.2244,43600000.0
2008-12-15 15:25:00,1.22445,1.22465,1.2244,1.2246,54000000.0
2008-12-15 15:26:00,1.22465,1.22465,1.2244,1.2245,19200000.0
2008-12-15 15:27:00,1.22455,1.22495,1.2244,1.22485,69400000.0
2008-12-15 15:28:00,1.2251,1.2252,1.22485,1.2251,76600000.0
2008-12-15 15:29:00,1.2251,1.22545,1.22455,1.22545,39200000.0
2008-12-15 15:30:00,1.22495,1.2251,1.2246,1.22475,30000000.0
2008-12-15 15:31:00,1.22465,1.22475,1.2245,1.2245,23000000.0
2008-12-15 15:32:00,1.2245,1.2248,1.2245,1.2247,57200000.0
2008-12-15 15:33:00,1.2247,1.225,1.2247,1.2247,67000000.0
2008-12-15 15:34:00,1.22475,1.2249,1.2247,1.22485,25600000.0
2008-12-15 15:35:00,1.2249,1.2249,1.2247,1.22485,22400000.0
2008-12-15 15:36:00,1.22485,1.2257,1.22465,1.2254,34800000.0
2008-12-15 15:37:00,1.2255,1.2256,1.2251,1.2251,96400000.0
2008-12-15 15:38:00,1.225,1.2252,1.225,1.22515,24000000.0
2008-12-15 15:39:00,1.2251,1.2252,1.22455,1.22475,164600000.0
2008-12-15 15:40:00,1.2248,1.2253,1.2248,1.22525,21600000.0
2008-12-15 15:41:00,1.22525,1.22545,1.2246,1.22495,53400000.0
2008-12-15 15:42:00,1.22495,1.22535,1.2245,1.2252,69400000.0
2008-12-15 15:43:00,1.2252,1.2252,1.2245,1.22505,162400000.0
2008-12-15 15:44:00,1.225,1.2253,1.225,1.2251,45200000.0
2008-12-15 15:45:00,1.22505,1.2251,1.2247,1.2249,59000000.0
2008-12-15 15:46:00,1.2249,1.2255,1.2249,1.22535,96600000.0
2008-12-15 15:47:00,1.22535,1.22545,1.2252,1.22525,40800000.0
2008-12-15 15:48:00,1.225,1.22525,1.2246,1.225,67400000.0
2008-12-15 15:49:00,1.225,1.225,1.22455,1.2247,137400000.0
2008-12-15 15:50:00,1.2247,1.22605,1.2245,1.22605,168000000.0
2008-12-15 15:51:00,1.22605,1.22675,1.22575,1.2264,109400000.0
2008-12-15 15:52:00,1.22655,1.2276,1.2264,1.2271,135200000.0
2008-12-15 15:53:00,1.2272,1.22755,1.22615,1.2267,75200000.0
2008-12-15 15:54:00,1.22675,1.2273,1.22605,1.22695,81200000.0
2008-12-15 15:55:00,1.22695,1.22695,1.2264,1.22695,77200000.0
2008-12-15 15:56:00,1.22695,1.22695,1.2262,1.22645,142400000.0
2008-12-15 15:57:00,1.2264,1.2265,1.22615,1.22615,50600000.0
2008-12-15 15:58:00,1.22615,1.22615,1.22515,1.2255,42800000.0
2008-12-15 15:59:00,1.2254,1.2255,1.2251,1.22525,52600000.0
2008-12-15 16:00:00,1.2252,1.2252,1.22495,1.22505,67800000.0
2008-12-15 16:01:00,1.22515,1.22675,1.22495,1.22675,174200000.0
2008-12-15 16:02:00,1.2267,1.2271,1.2267,1.22685,121400000.0
2008-12-15 16:03:00,1.22685,1.22685,1.226,1.2262,77600000.0
2008-12-15 16:04:00,1.2263,1.22735,1.2263,1.22735,63800000.0
2008-12-15 16:05:00,1.22735,1.2275,1.2265,1.2271,65200000.0
2008-12-15 16:06:00,1.22705,1.22705,1.22675,1.22695,91200000.0
2008-12-15 16:07:00,1.22695,1.2273,1.2269,1.22725,25400000.0
2008-12-15 16:08:00,1.22735,1.22745,1.2264,1.22645,55400000.0
2008-12-15 16:09:00,1.2265,1.2266,1.2262,1.2263,56600000.0
2008-12-15 16:10:00,1.22635,1.2268,1.2262,1.2267,44000000.0
2008-12-15 16:11:00,1.22675,1.22745,1.22675,1.22735,30600000.0
2008-12-15 16:12:00,1.22715,1.2275,1.22635,1.2265,96600000.0
2008-12-15 16:13:00,1.2263,1.2267,1.2261,1.2266,42000000.0
2008-12-15 16:14:00,1.2266,1.2266,1.226,1.2262,84600000.0
2008-12-15 16:15:00,1.2262,1.2266,1.2262,1.2263,41800000.0
2008-12-15 16:16:00,1.2265,1.22665,1.22595,1.22665,49200000.0
2008-12-15 16:17:00,1.22665,1.2269,1.22665,1.2269,34400000.0
2008-12-15 16:18:00,1.2268,1.2268,1.22675,1.22675,8000000.0
2008-12-15 16:19:00,1.2268,1.22685,1.22635,1.22635,26400000.0
2008-12-15 16:20:00,1.22635,1.2266,1.2262,1.2266,75600000.0
2008-12-15 16:21:00,1.2266,1.227,1.2266,1.2269,64600000.0
2008-12-15 16:22:00,1.22685,1.2271,1.22675,1.227,73400000.0
2008-12-15 16:23:00,1.2271,1.22865,1.2269,1.2286,137800000.0
2008-12-15 16:24:00,1.22865,1.22905,1.2284,1.2287,169600000.0
2008-12-15 16:25:00,1.22875,1.22925,1.2283,1.22885,203000000.0
2008-12-15 16:26:00,1.22885,1.22915,1.2286,1.2288,229000000.0
2008-12-15 16:27:00,1.2286,1.2297,1.22855,1.2294,152000000.0
2008-12-15 16:28:00,1.2295,1.2301,1.2294,1.23,180400000.0
2008-12-15 16:29:00,1.23,1.23035,1.22995,1.23,119200000.0
2008-12-15 16:30:00,1.23,1.23005,1.2283,1.22875,226600000.0
2008-12-15 16:31:00,1.22855,1.22885,1.2284,1.2285,98800000.0
2008-12-15 16:32:00,1.2285,1.2285,1.228,1.22835,58800000.0
2008-12-15 16:33:00,1.2284,1.2284,1.22805,1.22805,20200000.0
2008-12-15 16:34:00,1.22815,1.22815,1.22765,1.2277,26000000.0
2008-12-15 16:35:00,1.2278,1.22785,1.22745,1.22755,45200000.0
2008-12-15 16:36:00,1.22755,1.2277,1.2275,1.2276,37000000.0
2008-12-15 16:37:00,1.2276,1.22765,1.2274,1.2275,79400000.0
2008-12-15 16:38:00,1.2275,1.2277,1.2269,1.22735,194800000.0
2008-12-15 16:39:00,1.22745,1.22785,1.22725,1.2276,69400000.0
2008-12-15 16:40:00,1.2277,1.2284,1.22745,1.2283,75400000.0
2008-12-15 16:41:00,1.22835,1.22845,1.22795,1.22845,49400000.0
2008-12-15 16:42:00,1.22855,1.2291,1.2285,1.2285,251399997.0
2008-12-15 16:43:00,1.2287,1.2294,1.2287,1.2292,92800000.0
2008-12-15 16:44:00,1.2292,1.2297,1.2284,1.22875,242400000.0
2008-12-15 16:45:00,1.22875,1.2293,1.2281,1.22915,152600000.0
2008-12-15 16:46:00,1.2292,1.2293,1.22915,1.2293,32800000.0
2008-12-15 16:47:00,1.2293,1.2294,1.22875,1.22935,67400000.0
2008-12-15 16:48:00,1.2295,1.22955,1.22865,1.2287,108400000.0
2008-12-15 16:49:00,1.2287,1.2287,1.2282,1.22855,113600000.0
2008-12-15 16:50:00,1.22865,1.229,1.2286,1.2289,86200000.0
2008-12-15 16:51:00,1.2288,1.2288,1.22815,1.2282,70600000.0
2008-12-15 16:52:00,1.2282,1.2283,1.2278,1.2282,58800000.0
2008-12-15 16:53:00,1.2282,1.2283,1.2281,1.2281,51000000.0
2008-12-15 16:54:00,1.2281,1.2281,1.2274,1.2274,77000000.0
2008-12-15 16:55:00,1.2276,1.2278,1.2274,1.2278,48200000.0
2008-12-15 16:56:00,1.228,1.22835,1.2273,1.22755,79200000.0
2008-12-15 16:57:00,1.22755,1.2282,1.2275,1.22755,68200000.0
2008-12-15 16:58:00,1.22745,1.22755,1.22695,1.22715,116800000.0
2008-12-15 16:59:00,1.2272,1.2284,1.2272,1.2284,98200000.0
2008-12-15 17:00:00,1.22835,1.22835,1.2275,1.2275,41000000.0
2008-12-15 17:01:00,1.2275,1.2275,1.2257,1.2264,138600000.0
2008-12-15 17:02:00,1.2264,1.22665,1.2262,1.2266,29800000.0
2008-12-15 17:03:00,1.22615,1.2267,1.22615,1.22655,58600000.0
2008-12-15 17:04:00,1.22655,1.2271,1.2263,1.22695,59800000.0
2008-12-15 17:05:00,1.2269,1.22715,1.2269,1.22715,65200000.0
2008-12-15 17:06:00,1.22715,1.22745,1.22715,1.2274,71400000.0
2008-12-15 17:07:00,1.22745,1.22745,1.2266,1.2267,62600000.0
2008-12-15 17:08:00,1.2266,1.2266,1.22615,1.22635,44400000.0
2008-12-15 17:09:00,1.2263,1.2272,1.2263,1.22715,54000000.0
2008-12-15 17:10:00,1.22715,1.22735,1.227,1.22715,66000000.0
2008-12-15 17:11:00,1.22715,1.22715,1.22545,1.2256,75800000.0
2008-12-15 17:12:00,1.22575,1.22605,1.2257,1.2259,49400000.0
2008-12-15 17:13:00,1.2259,1.2261,1.22575,1.22575,142000000.0
2008-12-15 17:14:00,1.22575,1.22575,1.225,1.2255,257799998.0
2008-12-15 17:15:00,1.2255,1.22565,1.2255,1.22565,42200000.0
2008-12-15 17:16:00,1.22565,1.22565,1.2253,1.2253,69000000.0
2008-12-15 17:17:00,1.2253,1.2253,1.22435,1.2246,130000000.0
2008-12-15 17:18:00,1.22455,1.2248,1.2243,1.22465,95400000.0
2008-12-15 17:19:00,1.22465,1.22475,1.22415,1.22465,113200000.0
2008-12-15 17:20:00,1.22475,1.2254,1.2246,1.2251,141600000.0
2008-12-15 17:21:00,1.22515,1.22555,1.2249,1.2251,26600000.0
2008-12-15 17:22:00,1.2251,1.22525,1.2246,1.2252,93000000.0
2008-12-15 17:23:00,1.2251,1.2255,1.22495,1.225,133800000.0
2008-12-15 17:24:00,1.225,1.2252,1.22375,1.22385,61600000.0
2008-12-15 17:25:00,1.2239,1.2239,1.2229,1.2229,86600000.0
2008-12-15 17:26:00,1.22295,1.2239,1.22295,1.22365,113400000.0
2008-12-15 17:27:00,1.22345,1.2246,1.22345,1.2246,207400000.0
2008-12-15 17:28:00,1.2245,1.2248,1.22425,1.22455,147600000.0
2008-12-15 17:29:00,1.2247,1.22515,1.2247,1.2249,90800000.0
2008-12-15 17:30:00,1.2249,1.22615,1.22395,1.226,92200000.0
2008-12-15 17:31:00,1.226,1.226,1.22455,1.2248,104400000.0
2008-12-15 17:32:00,1.2248,1.22545,1.2247,1.2253,63600000.0
2008-12-15 17:33:00,1.2254,1.2254,1.22475,1.225,66400000.0
2008-12-15 17:34:00,1.2248,1.2251,1.2247,1.2248,99000000.0
2008-12-15 17:35:00,1.22445,1.2245,1.2238,1.2238,28400000.0
2008-12-15 17:36:00,1.2238,1.22405,1.22365,1.224,51000000.0
2008-12-15 17:37:00,1.224,1.22405,1.2236,1.22365,52000000.0
2008-12-15 17:38:00,1.22365,1.22405,1.22365,1.224,19000000.0
2008-12-15 17:39:00,1.224,1.22405,1.2237,1.22375,84600000.0
2008-12-15 17:40:00,1.22375,1.22435,1.22375,1.2241,118400000.0
2008-12-15 17:41:00,1.2241,1.2243,1.224,1.224,74600000.0
2008-12-15 17:42:00,1.224,1.2242,1.2237,1.2238,60800000.0
2008-12-15 17:43:00,1.2237,1.2237,1.22295,1.2232,41400000.0
2008-12-15 17:44:00,1.2232,1.2233,1.223,1.2231,35000000.0
2008-12-15 17:45:00,1.22315,1.22355,1.223,1.2235,108400000.0
2008-12-15 17:46:00,1.2236,1.22385,1.2235,1.2237,62600000.0
2008-12-15 17:47:00,1.2237,1.2246,1.2237,1.2244,93400000.0
2008-12-15 17:48:00,1.2244,1.2254,1.22395,1.2252,126000000.0
2008-12-15 17:49:00,1.2252,1.2262,1.22515,1.2262,116000000.0
2008-12-15 17:50:00,1.2262,1.22715,1.22615,1.227,167600000.0
2008-12-15 17:51:00,1.22705,1.22875,1.22705,1.2285,173600000.0
2008-12-15 17:52:00,1.22865,1.22925,1.2285,1.22925,66400000.0
2008-12-15 17:53:00,1.22925,1.2319,1.22925,1.23155,131800000.0
2008-12-15 17:54:00,1.23155,1.234,1.2315,1.234,141600000.0
2008-12-15 17:55:00,1.2339,1.2341,1.23255,1.23275,104200000.0
2008-12-15 17:56:00,1.2327,1.2327,1.2322,1.2322,253200000.0
2008-12-15 17:57:00,1.2322,1.233,1.23205,1.2327,125200000.0
2008-12-15 17:58:00,1.23265,1.233,1.2326,1.2329,117600000.0
2008-12-15 17:59:00,1.2332,1.23505,1.2332,1.2347,357399997.0
2008-12-15 18:00:00,1.2347,1.2347,1.23245,1.23315,213800000.0
2008-12-15 18:01:00,1.23325,1.23335,1.23255,1.23285,209400000.0
2008-12-15 18:02:00,1.23285,1.2329,1.2319,1.23205,74200000.0
2008-12-15 18:03:00,1.23205,1.23245,1.232,1.23235,207400000.0
2008-12-15 18:04:00,1.2323,1.23285,1.2323,1.23275,105200000.0
2008-12-15 18:05:00,1.23275,1.2332,1.2327,1.23285,63200000.0
2008-12-15 18:06:00,1.233,1.233,1.23235,1.23235,64800000.0
2008-12-15 18:07:00,1.2324,1.2324,1.23155,1.2316,73000000.0
2008-12-15 18:08:00,1.23135,1.2315,1.23075,1.2314,120500000.0
2008-12-15 18:09:00,1.2314,1.2316,1.2314,1.2315,23200000.0
2008-12-15 18:10:00,1.2315,1.2316,1.23125,1.2315,278000000.0
2008-12-15 18:11:00,1.2314,1.2319,1.2313,1.2317,243200000.0
2008-12-15 18:12:00,1.23145,1.2317,1.2314,1.2314,84800000.0
2008-12-15 18:13:00,1.2314,1.2332,1.2313,1.233,172200000.0
2008-12-15 18:14:00,1.23315,1.23405,1.2327,1.23405,40600000.0
2008-12-15 18:15:00,1.23395,1.23405,1.23345,1.2336,124400002.0
2008-12-15 18:16:00,1.2336,1.23485,1.2336,1.2341,207599999.0
2008-12-15 18:17:00,1.23435,1.2367,1.2342,1.23655,75200000.0
2008-12-15 18:18:00,1.2366,1.23675,1.2359,1.23595,77400000.0
2008-12-15 18:19:00,1.23595,1.2362,1.2358,1.2358,18000000.0
2008-12-15 18:20:00,1.2358,1.236,1.2357,1.23585,87000000.0
2008-12-15 18:21:00,1.2358,1.2358,1.23575,1.23575,7400000.0
2008-12-15 18:22:00,1.23575,1.23575,1.23555,1.2356,13800000.0
2008-12-15 18:23:00,1.2356,1.2357,1.23505,1.23555,91800000.0
2008-12-15 18:24:00,1.23555,1.23585,1.23545,1.2356,38000000.0
2008-12-15 18:25:00,1.2355,1.2356,1.23515,1.23515,88600000.0
2008-12-15 18:26:00,1.2352,1.2356,1.2351,1.2356,92400000.0
2008-12-15 18:27:00,1.23555,1.23625,1.2355,1.236,65200000.0
2008-12-15 18:28:00,1.2359,1.23605,1.2351,1.2352,52600000.0
2008-12-15 18:29:00,1.23525,1.23565,1.23525,1.23565,96600000.0
2008-12-15 18:30:00,1.2358,1.23645,1.2356,1.23635,71600000.0
2008-12-15 18:31:00,1.2364,1.23665,1.2364,1.23665,33600000.0
2008-12-15 18:32:00,1.23665,1.23705,1.2364,1.237,72800000.0
2008-12-15 18:33:00,1.2369,1.2372,1.23665,1.237,88800000.0
2008-12-15 18:34:00,1.23705,1.2394,1.23705,1.2381,147200000.0
2008-12-15 18:35:00,1.2382,1.23835,1.23755,1.2381,157000000.0
2008-12-15 18:36:00,1.2381,1.2381,1.2375,1.2375,131400000.0
2008-12-15 18:37:00,1.2374,1.238,1.2374,1.238,106000000.0
2008-12-15 18:38:00,1.238,1.2381,1.2372,1.2381,105400000.0
2008-12-15 18:39:00,1.2381,1.23815,1.23765,1.23805,80600000.0
2008-12-15 18:40:00,1.23825,1.23845,1.238,1.23835,116200000.0
2008-12-15 18:41:00,1.23835,1.23855,1.23815,1.23815,78000000.0
2008-12-15 18:42:00,1.23835,1.2384,1.23825,1.2384,32400000.0
2008-12-15 18:43:00,1.2384,1.2384,1.23775,1.2384,81800000.0
2008-12-15 18:44:00,1.2382,1.23845,1.23775,1.23775,43000000.0
2008-12-15 18:45:00,1.23785,1.238,1.2377,1.2378,54200000.0
2008-12-15 18:46:00,1.23795,1.23795,1.23775,1.23795,29600000.0
2008-12-15 18:47:00,1.238,1.238,1.2378,1.2378,22800000.0
2008-12-15 18:48:00,1.2378,1.2378,1.23775,1.2378,19200000.0
2008-12-15 18:49:00,1.2379,1.23795,1.23685,1.23685,97000000.0
2008-12-15 18:50:00,1.2369,1.23695,1.2357,1.23605,64700000.0
2008-12-15 18:51:00,1.23605,1.23605,1.23415,1.2344,71400000.0
2008-12-15 18:52:00,1.2344,1.23465,1.2334,1.23395,116800000.0
2008-12-15 18:53:00,1.23385,1.23505,1.2336,1.2341,103600000.0
2008-12-15 18:54:00,1.2342,1.23445,1.2342,1.2344,21600000.0
2008-12-15 18:55:00,1.23445,1.23475,1.23415,1.2347,108400000.0
2008-12-15 18:56:00,1.23475,1.2349,1.23475,1.2349,51800000.0
2008-12-15 18:57:00,1.235,1.23505,1.23465,1.23485,110600000.0
2008-12-15 18:58:00,1.2349,1.23505,1.2349,1.23505,22000000.0
2008-12-15 18:59:00,1.235,1.2351,1.23475,1.23495,78200000.0
2008-12-15 19:00:00,1.23495,1.235,1.23495,1.235,18800000.0
2008-12-15 19:01:00,1.235,1.23605,1.235,1.2354,89600000.0
2008-12-15 19:02:00,1.2354,1.2358,1.2351,1.23525,93200000.0
2008-12-15 19:03:00,1.23525,1.23525,1.23485,1.2349,98800000.0
2008-12-15 19:04:00,1.2349,1.23505,1.23475,1.23505,39600000.0
2008-12-15 19:05:00,1.2351,1.23535,1.2349,1.2351,60400000.0
2008-12-15 19:06:00,1.23515,1.23535,1.2351,1.2352,28600000.0
2008-12-15 19:07:00,1.23515,1.2352,1.23475,1.23475,50800000.0
2008-12-15 19:08:00,1.2348,1.2348,1.23475,1.23475,3000000.0
2008-12-15 19:09:00,1.23485,1.2349,1.23485,1.2349,6000000.0
2008-12-15 19:10:00,1.2349,1.23495,1.2347,1.23495,28600000.0
2008-12-15 19:11:00,1.2349,1.23525,1.2349,1.23525,11800000.0
2008-12-15 19:12:00,1.2352,1.23655,1.2352,1.2364,53000000.0
2008-12-15 19:13:00,1.23645,1.23645,1.2362,1.2362,11400000.0
2008-12-15 19:14:00,1.2362,1.2362,1.236,1.2361,17600000.0
2008-12-15 19:15:00,1.2361,1.2361,1.2357,1.2361,36400000.0
2008-12-15 19:16:00,1.2361,1.2363,1.23605,1.2361,51400000.0
2008-12-15 19:17:00,1.2362,1.2369,1.2362,1.23685,82000000.0
2008-12-15 19:18:00,1.237,1.237,1.23675,1.2369,35200000.0
2008-12-15 19:19:00,1.2369,1.2375,1.2369,1.2375,41000000.0
2008-12-15 19:20:00,1.2376,1.23775,1.2376,1.23775,8000000.0
2008-12-15 19:21:00,1.23775,1.2378,1.23765,1.23775,16400000.0
2008-12-15 19:22:00,1.2378,1.2378,1.23765,1.23765,20600000.0
2008-12-15 19:23:00,1.23765,1.2377,1.2376,1.2376,31600000.0
2008-12-15 19:24:00,1.23702,1.2372,1.23692,1.23692,31200000.0
2008-12-15 19:25:00,1.2376,1.2376,1.2371,1.23715,46400000.0
2008-12-15 19:26:00,1.23715,1.23715,1.23685,1.23705,40800000.0
2008-12-15 19:27:00,1.2371,1.2371,1.2369,1.2369,53400000.0
2008-12-15 19:28:00,1.2369,1.2369,1.23615,1.23615,72600000.0
2008-12-15 19:29:00,1.2361,1.2363,1.2354,1.236,113800000.0
2008-12-15 19:30:00,1.236,1.2362,1.2355,1.2358,86400000.0
2008-12-15 19:31:00,1.2357,1.23615,1.23565,1.236,39400000.0
2008-12-15 19:32:00,1.236,1.2362,1.23595,1.2362,28400000.0
2008-12-15 19:33:00,1.23615,1.2364,1.23615,1.2364,21600000.0
2008-12-15 19:34:00,1.2364,1.2364,1.2364,1.2364,12200000.0
2008-12-15 19:35:00,1.2364,1.23645,1.23625,1.2364,73200000.0
2008-12-15 19:36:00,1.2364,1.23645,1.2364,1.23645,23800000.0
2008-12-15 19:37:00,1.23645,1.23715,1.2364,1.23715,79200000.0
2008-12-15 19:38:00,1.23715,1.2377,1.23715,1.2377,7000000.0
2008-12-15 19:39:00,1.2378,1.2393,1.2378,1.2393,87200000.0
2008-12-15 19:40:00,1.2393,1.2393,1.23875,1.2389,70600000.0
2008-12-15 19:41:00,1.2389,1.2391,1.2389,1.2391,18400000.0
2008-12-15 19:42:00,1.2391,1.2415,1.2391,1.24085,129600000.0
2008-12-15 19:43:00,1.24065,1.24075,1.24015,1.2402,114400000.0
2008-12-15 19:44:00,1.24015,1.24125,1.2401,1.24105,159400000.0
2008-12-15 19:45:00,1.24105,1.2411,1.2404,1.2404,102400000.0
2008-12-15 19:46:00,1.2404,1.24045,1.23955,1.23995,103000000.0
2008-12-15 19:47:00,1.24,1.24,1.23975,1.23985,20400000.0
2008-12-15 19:48:00,1.23985,1.24,1.2395,1.2398,74400000.0
2008-12-15 19:49:00,1.2399,1.24015,1.2397,1.2397,29600000.0
2008-12-15 19:50:00,1.2397,1.24,1.2397,1.23985,21600000.0
2008-12-15 19:51:00,1.2398,1.24,1.23905,1.23905,118200000.0
2008-12-15 19:52:00,1.23915,1.23945,1.2391,1.23925,45000000.0
2008-12-15 19:53:00,1.2393,1.2394,1.23925,1.23935,23000000.0
2008-12-15 19:54:00,1.2393,1.2394,1.2392,1.2393,29000000.0
2008-12-15 19:55:00,1.2392,1.2392,1.2391,1.23915,71000000.0
2008-12-15 19:56:00,1.2391,1.2391,1.2391,1.2391,90800000.0
2008-12-15 19:57:00,1.2391,1.2391,1.23875,1.239,48800000.0
2008-12-15 19:58:00,1.2391,1.23925,1.23885,1.2392,19000000.0
2008-12-15 19:59:00,1.23925,1.2394,1.23925,1.2394,15200000.0
2008-12-15 20:00:00,1.2394,1.2396,1.2392,1.2394,29800000.0
2008-12-15 20:01:00,1.23945,1.2397,1.23945,1.23965,27800000.0
2008-12-15 20:02:00,1.23965,1.23965,1.2392,1.23925,39000000.0
2008-12-15 20:03:00,1.23925,1.2397,1.23925,1.2394,131600000.0
2008-12-15 20:04:00,1.2394,1.2394,1.2394,1.2394,38400000.0
2008-12-15 20:05:00,1.2394,1.2395,1.2394,1.2395,100000000.0
2008-12-15 20:06:00,1.2394,1.23965,1.2394,1.23965,74400000.0
2008-12-15 20:07:00,1.2397,1.23985,1.2397,1.23985,30400000.0
2008-12-15 20:08:00,1.23995,1.2411,1.23995,1.2411,93400000.0
2008-12-15 20:09:00,1.24105,1.24385,1.24105,1.24345,88000000.0
2008-12-15 20:10:00,1.2436,1.2437,1.24245,1.2426,167000000.0
2008-12-15 20:11:00,1.2427,1.24275,1.2426,1.24265,15800000.0
2008-12-15 20:12:00,1.24265,1.24265,1.2422,1.24235,45000000.0
2008-12-15 20:13:00,1.24235,1.24275,1.24235,1.2426,22000000.0
2008-12-15 20:14:00,1.24265,1.24275,1.24265,1.24275,7800000.0
2008-12-15 20:15:00,1.2426,1.24275,1.2426,1.24265,8800000.0
2008-12-15 20:16:00,1.24265,1.24265,1.2426,1.2426,6200000.0
2008-12-15 20:17:00,1.2426,1.24275,1.24225,1.2423,50400000.0
2008-12-15 20:18:00,1.24225,1.24225,1.2405,1.2418,151900000.0
2008-12-15 20:19:00,1.2418,1.24215,1.2417,1.24195,48200000.0
2008-12-15 20:20:00,1.2419,1.242,1.24165,1.24195,75400000.0
2008-12-15 20:21:00,1.242,1.242,1.24075,1.24125,70800000.0
2008-12-15 20:22:00,1.2414,1.2415,1.24085,1.24105,74800000.0
2008-12-15 20:23:00,1.241,1.241,1.2392,1.2397,42000000.0
2008-12-15 20:24:00,1.2397,1.24015,1.2397,1.2401,67400000.0
2008-12-15 20:25:00,1.2401,1.2405,1.24,1.24015,41200000.0
2008-12-15 20:26:00,1.2402,1.2405,1.2401,1.2401,75600000.0
2008-12-15 20:27:00,1.2401,1.2401,1.2401,1.2401,3200000.0
2008-12-15 20:28:00,1.23985,1.2399,1.2391,1.2392,102300000.0
2008-12-15 20:29:00,1.2392,1.2392,1.2392,1.2392,8800000.0
2008-12-15 20:30:00,1.2392,1.2392,1.2389,1.23905,98800000.0
2008-12-15 20:31:00,1.23905,1.23905,1.23845,1.2386,52400000.0
2008-12-15 20:32:00,1.23855,1.2396,1.23855,1.23925,82200000.0
2008-12-15 20:33:00,1.23925,1.23935,1.2387,1.23935,97200000.0
2008-12-15 20:34:00,1.2393,1.2396,1.2392,1.2396,37600000.0
2008-12-15 20:35:00,1.2396,1.2396,1.2393,1.23945,57200000.0
2008-12-15 20:36:00,1.23945,1.2396,1.23935,1.2394,47000000.0
2008-12-15 20:37:00,1.23935,1.2395,1.2393,1.2395,94000000.0
2008-12-15 20:38:00,1.23955,1.24015,1.2388,1.239,81200000.0
2008-12-15 20:39:00,1.23915,1.2394,1.23905,1.23915,15000000.0
2008-12-15 20:40:00,1.2393,1.23975,1.2392,1.2393,41600000.0
2008-12-15 20:41:00,1.2393,1.23935,1.23855,1.23855,34200000.0
2008-12-15 20:42:00,1.23885,1.23885,1.2378,1.2379,82600000.0
2008-12-15 20:43:00,1.2378,1.2378,1.2375,1.2375,43600000.0
2008-12-15 20:44:00,1.2375,1.2375,1.23715,1.2372,55600000.0
2008-12-15 20:45:00,1.2372,1.2373,1.23675,1.2368,105800000.0
2008-12-15 20:46:00,1.2369,1.237,1.2368,1.23685,54600000.0
2008-12-15 20:47:00,1.23685,1.23695,1.23675,1.23675,65400000.0
2008-12-15 20:48:00,1.23675,1.23685,1.23645,1.2368,115600000.0
2008-12-15 20:49:00,1.2369,1.237,1.23685,1.237,36400000.0
2008-12-15 20:50:00,1.23695,1.2371,1.23695,1.237,59000000.0
2008-12-15 20:51:00,1.23695,1.238,1.2369,1.23775,63200000.0
2008-12-15 20:52:00,1.2378,1.2378,1.2377,1.2377,2000000.0
2008-12-15 20:53:00,1.2378,1.23865,1.2378,1.23865,56600000.0
2008-12-15 20:54:00,1.23855,1.2386,1.2379,1.2379,19600000.0
2008-12-15 20:55:00,1.2379,1.2379,1.2379,1.2379,1000000.0
2008-12-15 20:56:00,1.2379,1.23825,1.2379,1.23825,12800000.0
2008-12-15 20:57:00,1.23825,1.2384,1.23815,1.2384,23000000.0
2008-12-15 20:58:00,1.23855,1.2386,1.2383,1.23845,37400000.0
2008-12-15 20:59:00,1.2384,1.23845,1.2382,1.2383,45000000.0
2008-12-15 21:00:00,1.2382,1.2382,1.23765,1.23775,121600000.0
2008-12-15 21:01:00,1.2377,1.2378,1.23765,1.23775,30600000.0
2008-12-15 21:02:00,1.2378,1.2378,1.237,1.23715,103800000.0
2008-12-15 21:03:00,1.23715,1.23715,1.2368,1.237,15400000.0
2008-12-15 21:04:00,1.237,1.2371,1.2368,1.23695,70000000.0
2008-12-15 21:05:00,1.23695,1.23695,1.2363,1.2365,46600000.0
2008-12-15 21:06:00,1.2365,1.23695,1.2365,1.2368,69200000.0
2008-12-15 21:07:00,1.2368,1.23695,1.2368,1.23695,13600000.0
2008-12-15 21:08:00,1.237,1.23805,1.237,1.23805,250600000.0
2008-12-15 21:09:00,1.23805,1.23815,1.2363,1.23645,130600000.0
2008-12-15 21:10:00,1.23645,1.23705,1.2364,1.237,132200000.0
2008-12-15 21:11:00,1.23705,1.2372,1.2364,1.2368,53400000.0
2008-12-15 21:12:00,1.23675,1.23725,1.2362,1.2362,59600000.0
2008-12-15 21:13:00,1.2362,1.23645,1.2362,1.23635,32400000.0
2008-12-15 21:14:00,1.23685,1.23685,1.2363,1.23635,102000000.0
2008-12-15 21:15:00,1.23635,1.2364,1.23625,1.23635,45000000.0
2008-12-15 21:16:00,1.23635,1.2364,1.23625,1.23635,30800000.0
2008-12-15 21:17:00,1.23635,1.23715,1.23635,1.23705,47400000.0
2008-12-15 21:18:00,1.23705,1.2372,1.23695,1.23705,46000000.0
2008-12-15 21:19:00,1.2371,1.2372,1.237,1.237,22400000.0
2008-12-15 21:20:00,1.237,1.2371,1.2365,1.2371,52000000.0
2008-12-15 21:21:00,1.237,1.237,1.2365,1.2366,45000000.0
2008-12-15 21:22:00,1.2366,1.2366,1.23595,1.236,31400000.0
2008-12-15 21:23:00,1.236,1.2363,1.23565,1.23575,50800000.0
2008-12-15 21:24:00,1.2357,1.23625,1.23565,1.2361,59800000.0
2008-12-15 21:25:00,1.2361,1.2363,1.2359,1.2359,45600000.0
2008-12-15 21:26:00,1.2359,1.23625,1.2358,1.23625,34000000.0
2008-12-15 21:27:00,1.2362,1.2362,1.2361,1.2362,14000000.0
2008-12-15 21:28:00,1.2362,1.2368,1.2362,1.2368,49600000.0
2008-12-15 21:29:00,1.2369,1.2375,1.2369,1.2371,72600000.0
2008-12-15 21:30:00,1.23705,1.23715,1.23705,1.23715,4000000.0
2008-12-15 21:31:00,1.2372,1.2373,1.23715,1.23725,16400000.0
2008-12-15 21:32:00,1.2373,1.2373,1.23675,1.23695,38600000.0
2008-12-15 21:33:00,1.237,1.23705,1.2367,1.23675,24600000.0
2008-12-15 21:34:00,1.2369,1.2372,1.2369,1.237,36400000.0
2008-12-15 21:35:00,1.23705,1.23705,1.23655,1.23655,27000000.0
2008-12-15 21:36:00,1.2366,1.23675,1.23655,1.2367,18800000.0
2008-12-15 21:37:00,1.23665,1.2367,1.23665,1.2367,4600000.0
2008-12-15 21:38:00,1.2367,1.2368,1.2365,1.23655,28400000.0
2008-12-15 21:39:00,1.23655,1.23655,1.236,1.23645,50600000.0
2008-12-15 21:40:00,1.2365,1.2366,1.2365,1.2366,9600000.0
2008-12-15 21:41:00,1.2367,1.2374,1.2367,1.23705,264800000.0
2008-12-15 21:42:00,1.23705,1.2372,1.23705,1.2372,15400000.0
2008-12-15 21:43:00,1.2372,1.23785,1.2372,1.23785,33200000.0
2008-12-15 21:44:00,1.23795,1.2392,1.23795,1.2392,95600000.0
2008-12-15 21:45:00,1.2394,1.2396,1.2383,1.2387,57000000.0
2008-12-15 21:46:00,1.2387,1.23905,1.23845,1.23845,67000000.0
2008-12-15 21:47:00,1.23845,1.23845,1.2379,1.2383,24000000.0
2008-12-15 21:48:00,1.2383,1.2384,1.2383,1.2383,10200000.0
2008-12-15 21:49:00,1.2383,1.2383,1.2379,1.2379,8200000.0
2008-12-15 21:50:00,1.2379,1.2379,1.2376,1.2378,24400000.0
2008-12-15 21:51:00,1.2378,1.23795,1.23765,1.23795,19000000.0
2008-12-15 21:52:00,1.23805,1.23805,1.23805,1.23805,4000000.0
2008-12-15 21:53:00,1.23795,1.23795,1.2376,1.2376,16400000.0
2008-12-15 21:54:00,1.2376,1.2376,1.23695,1.2371,30200000.0
2008-12-15 21:55:00,1.2371,1.23745,1.2371,1.23745,18800000.0
2008-12-15 21:56:00,1.23745,1.23745,1.23735,1.23745,30400000.0
2008-12-15 21:57:00,1.2375,1.2375,1.2371,1.2371,18000000.0
2008-12-15 21:58:00,1.2371,1.2381,1.2371,1.238,75800000.0
2008-12-15 21:59:00,1.2381,1.2386,1.23805,1.2386,68000000.0
2008-12-15 22:00:00,1.2386,1.2387,1.23845,1.23855,31800000.0
2008-12-15 22:01:00,1.2386,1.2388,1.2386,1.2386,20000000.0
2008-12-15 22:02:00,1.2386,1.2386,1.23805,1.23815,27000000.0
2008-12-15 22:03:00,1.23815,1.2383,1.2375,1.2376,59600000.0
2008-12-15 22:04:00,1.2375,1.2382,1.23695,1.2382,57800000.0
2008-12-15 22:05:00,1.2382,1.2383,1.23765,1.2378,64800000.0
2008-12-15 22:06:00,1.2378,1.23795,1.2378,1.23795,8800000.0
2008-12-15 22:07:00,1.23805,1.23815,1.23805,1.23815,9000000.0
2008-12-15 22:08:00,1.23815,1.2385,1.238,1.2385,27200000.0
2008-12-15 22:09:00,1.2385,1.2386,1.2385,1.2386,2200000.0
2008-12-15 22:10:00,1.2385,1.23875,1.2385,1.2386,26200000.0
2008-12-15 22:11:00,1.2386,1.23865,1.2386,1.2386,6400000.0
2008-12-15 22:12:00,1.23865,1.239,1.23865,1.2387,38000000.0
2008-12-15 22:13:00,1.2387,1.23885,1.2386,1.23865,50400000.0
2008-12-15 22:14:00,1.2387,1.2389,1.23865,1.2388,63000000.0
2008-12-15 22:15:00,1.23885,1.23885,1.2388,1.2388,9400000.0
2008-12-15 22:16:00,1.2389,1.2389,1.2387,1.2387,7000000.0
2008-12-15 22:17:00,1.2387,1.2387,1.23815,1.23825,16200000.0
2008-12-15 22:18:00,1.23825,1.23825,1.23775,1.23775,29400000.0
2008-12-15 22:19:00,1.2379,1.23805,1.23755,1.2376,57400000.0
2008-12-15 22:20:00,1.2377,1.2379,1.23765,1.2378,23800000.0
2008-12-15 22:21:00,1.2378,1.2378,1.2378,1.2378,3200000.0
2008-12-15 22:22:00,1.2378,1.23795,1.23775,1.2378,6200000.0
2008-12-15 22:23:00,1.2378,1.2378,1.2377,1.2377,4000000.0
2008-12-15 22:24:00,1.2377,1.2377,1.2367,1.2368,49800000.0
2008-12-15 22:25:00,1.2367,1.2367,1.23615,1.2362,13400000.0
2008-12-15 22:26:00,1.2363,1.2363,1.23565,1.2358,56600000.0
2008-12-15 22:27:00,1.2357,1.2358,1.2357,1.2357,19200000.0
2008-12-15 22:28:00,1.2357,1.23595,1.23565,1.23585,36600000.0
2008-12-15 22:29:00,1.2359,1.23685,1.2359,1.2368,30800000.0
2008-12-15 22:30:00,1.23675,1.23765,1.2362,1.23635,67600000.0
2008-12-15 22:31:00,1.23635,1.23705,1.23635,1.2365,40400000.0
2008-12-15 22:32:00,1.23615,1.2364,1.23615,1.2363,12800000.0
2008-12-15 22:33:00,1.23591,1.23608,1.23551,1.23597,62800000.0
2008-12-15 22:34:00,1.2363,1.2363,1.236,1.236,28800000.0
2008-12-15 22:35:00,1.236,1.236,1.23505,1.23505,81200000.0
2008-12-15 22:36:00,1.2351,1.2351,1.23415,1.2348,57000000.0
2008-12-15 22:37:00,1.2348,1.23495,1.2348,1.2349,24400000.0
2008-12-15 22:38:00,1.23485,1.2351,1.23485,1.23485,19800000.0
2008-12-15 22:39:00,1.2349,1.2352,1.2349,1.2352,12400000.0
2008-12-15 22:40:00,1.2352,1.2356,1.2352,1.2354,15800000.0
2008-12-15 22:41:00,1.2353,1.2353,1.2347,1.2347,9400000.0
2008-12-15 22:42:00,1.2348,1.2348,1.23415,1.2342,57800000.0
2008-12-15 22:43:00,1.2342,1.2342,1.2342,1.2342,14000000.0
2008-12-15 22:44:00,1.2342,1.2344,1.2342,1.2343,34200000.0
2008-12-15 22:45:00,1.2343,1.2343,1.2342,1.2342,6000000.0
2008-12-15 22:46:00,1.2342,1.23425,1.23405,1.23405,38200000.0
2008-12-15 22:47:00,1.2341,1.2341,1.23335,1.23345,46000000.0
2008-12-15 22:48:00,1.2337,1.23405,1.2334,1.2334,75800000.0
2008-12-15 22:49:00,1.2335,1.23405,1.2335,1.2338,25000000.0
2008-12-15 22:50:00,1.2336,1.234,1.23355,1.23375,39000000.0
2008-12-15 22:51:00,1.2337,1.2346,1.2335,1.23355,71000000.0
2008-12-15 22:52:00,1.2336,1.234,1.2333,1.234,79600000.0
2008-12-15 22:53:00,1.23395,1.23405,1.2336,1.2338,147000000.0
2008-12-15 22:54:00,1.23375,1.23375,1.23355,1.2336,48600000.0
2008-12-15 22:55:00,1.2336,1.2336,1.233,1.23315,62700000.0
2008-12-15 22:56:00,1.23315,1.2332,1.2331,1.23315,16000000.0
2008-12-15 22:57:00,1.23315,1.23315,1.2329,1.2329,20800000.0
2008-12-15 22:58:00,1.233,1.23305,1.23295,1.233,24000000.0
2008-12-15 22:59:00,1.233,1.23305,1.2319,1.23225,104300000.0
2008-12-15 23:00:00,1.23235,1.2325,1.2322,1.23235,31800000.0
2008-12-15 23:01:00,1.2325,1.23275,1.23225,1.23275,65000000.0
2008-12-15 23:02:00,1.2328,1.23325,1.2328,1.2331,31400000.0
2008-12-15 23:03:00,1.23325,1.23325,1.23325,1.23325,14400000.0
2008-12-15 23:04:00,1.23325,1.23355,1.23325,1.23355,28800000.0
2008-12-15 23:05:00,1.2337,1.2338,1.2337,1.2338,43200000.0
2008-12-15 23:06:00,1.2338,1.2338,1.23365,1.2337,40800000.0
2008-12-15 23:07:00,1.23365,1.23365,1.2336,1.2336,3400000.0
2008-12-15 23:08:00,1.2336,1.2336,1.23315,1.2332,42000000.0
2008-12-15 23:09:00,1.23265,1.2331,1.23265,1.2331,20800000.0
2008-12-15 23:10:00,1.2332,1.2332,1.23255,1.23255,57000000.0
2008-12-15 23:11:00,1.2326,1.2328,1.23215,1.23245,83800000.0
2008-12-15 23:12:00,1.2325,1.23265,1.2324,1.23265,12800000.0
2008-12-15 23:13:00,1.23235,1.23264,1.23227,1.23239,75600000.0
2008-12-15 23:14:00,1.23265,1.23275,1.2324,1.23275,20200000.0
2008-12-15 23:15:00,1.23275,1.23275,1.2327,1.2327,8400000.0
2008-12-15 23:16:00,1.2327,1.2327,1.23265,1.23265,4800000.0
2008-12-15 23:17:00,1.23265,1.23285,1.2324,1.2324,29800000.0
2008-12-15 23:18:00,1.23225,1.23265,1.23225,1.23245,36400000.0
2008-12-15 23:19:00,1.23255,1.23285,1.2324,1.2327,76600000.0
2008-12-15 23:20:00,1.2328,1.2328,1.23235,1.23235,18600000.0
2008-12-15 23:21:00,1.2324,1.2324,1.2322,1.2323,38400000.0
2008-12-15 23:22:00,1.23235,1.23235,1.23235,1.23235,8000000.0
2008-12-15 23:23:00,1.2323,1.2323,1.23225,1.23225,5000000.0
2008-12-15 23:24:00,1.2322,1.23245,1.23215,1.23245,27200000.0
2008-12-15 23:25:00,1.2326,1.2326,1.23225,1.2325,20200000.0
2008-12-15 23:26:00,1.2326,1.2328,1.2326,1.23265,16200000.0
2008-12-15 23:27:00,1.23246,1.23257,1.23234,1.23234,94600000.0
2008-12-15 23:28:00,1.23265,1.23265,1.23225,1.2323,88600000.0
2008-12-15 23:29:00,1.23231,1.23257,1.23226,1.23239,24000000.0
2008-12-15 23:30:00,1.2327,1.23295,1.2327,1.2329,31200000.0
2008-12-15 23:31:00,1.2329,1.2333,1.2329,1.2333,50800000.0
2008-12-15 23:32:00,1.2331,1.2335,1.2331,1.2335,14000000.0
2008-12-15 23:33:00,1.2335,1.2335,1.23335,1.23345,3000000.0
2008-12-15 23:34:00,1.23307,1.23322,1.23307,1.23322,33800000.0
2008-12-15 23:35:00,1.2334,1.2334,1.23315,1.2332,23000000.0
2008-12-15 23:36:00,1.23315,1.23315,1.23315,1.23315,1000000.0
2008-12-15 23:37:00,1.2332,1.2334,1.23315,1.2332,38000000.0
2008-12-15 23:38:00,1.23335,1.2334,1.2332,1.2334,61800000.0
2008-12-15 23:39:00,1.2334,1.2335,1.23325,1.2333,53000000.0
2008-12-15 23:40:00,1.2333,1.2333,1.2329,1.233,50600000.0
2008-12-15 23:41:00,1.2331,1.2332,1.233,1.23305,70600000.0
2008-12-15 23:42:00,1.23315,1.2333,1.23305,1.2332,41600000.0
2008-12-15 23:43:00,1.2332,1.23325,1.233,1.2332,37600000.0
2008-12-15 23:44:00,1.23325,1.23335,1.23315,1.23335,12800000.0
2008-12-15 23:45:00,1.2334,1.2334,1.2333,1.2333,8400000.0
2008-12-15 23:46:00,1.23303,1.2332,1.23298,1.23298,20200000.0
2008-12-15 23:47:00,1.2335,1.2337,1.2335,1.2336,29000000.0
2008-12-15 23:48:00,1.2336,1.2337,1.2335,1.23365,20600000.0
2008-12-15 23:49:00,1.23332,1.23352,1.23298,1.23327,36000000.0
2008-12-15 23:50:00,1.2338,1.23525,1.2338,1.2339,67400000.0
2008-12-15 23:51:00,1.2339,1.2339,1.2338,1.2338,5800000.0
2008-12-15 23:52:00,1.2338,1.2344,1.2338,1.2338,34000000.0
2008-12-15 23:53:00,1.2339,1.23395,1.2339,1.23395,13000000.0
2008-12-15 23:54:00,1.23395,1.23405,1.23395,1.23405,4200000.0
2008-12-15 23:55:00,1.2341,1.2341,1.23395,1.23405,12200000.0
2008-12-15 23:56:00,1.23405,1.23405,1.2334,1.2337,21800000.0
2008-12-15 23:57:00,1.2338,1.2338,1.2334,1.2334,13600000.0
2008-12-15 23:58:00,1.2334,1.2334,1.2329,1.233,26600000.0
2008-12-15 23:59:00,1.23305,1.2333,1.23305,1.2333,47000000.0
2008-12-16 00:00:00,1.2333,1.23435,1.23315,1.23435,23200000.0
2008-12-16 00:01:00,1.23455,1.2346,1.2333,1.2333,15600000.0
2008-12-16 00:02:00,1.2336,1.2339,1.2336,1.2339,7600000.0
2008-12-16 00:03:00,1.23405,1.2345,1.23345,1.2339,40400000.0
2008-12-16 00:04:00,1.23395,1.23395,1.2334,1.23395,26400000.0
2008-12-16 00:05:00,1.2339,1.23395,1.2339,1.23395,5000000.0
2008-12-16 00:06:00,1.2339,1.23405,1.2339,1.23405,13200000.0
2008-12-16 00:07:00,1.23405,1.23405,1.23405,1.23405,2400000.0
2008-12-16 00:08:00,1.23405,1.23405,1.23315,1.23315,5200000.0
2008-12-16 00:09:00,1.2333,1.2333,1.2329,1.2329,6400000.0
2008-12-16 00:10:00,1.233,1.2333,1.233,1.2333,4800000.0
2008-12-16 00:11:00,1.2333,1.2333,1.2333,1.2333,1600000.0
2008-12-16 00:12:00,1.2333,1.2333,1.2333,1.2333,3200000.0
2008-12-16 00:13:00,1.23326,1.23326,1.2331,1.2331,2000000.0
2008-12-16 00:14:00,1.2333,1.2333,1.2333,1.2333,11200000.0
2008-12-16 00:15:00,1.2333,1.2333,1.2333,1.2333,1600000.0
2008-12-16 00:16:00,1.2333,1.2333,1.2333,1.2333,3200000.0
2008-12-16 00:17:00,1.2333,1.2333,1.23235,1.23235,15200000.0
2008-12-16 00:18:00,1.2325,1.233,1.23235,1.2325,18000000.0
2008-12-16 00:19:00,1.23236,1.23236,1.23183,1.2323,20200000.0
2008-12-16 00:20:00,1.23235,1.23235,1.23212,1.23226,12600000.0
2008-12-16 00:21:00,1.2324,1.2324,1.2324,1.2324,23600000.0
2008-12-16 00:22:00,1.23231,1.23231,1.23202,1.23216,21200000.0
2008-12-16 00:23:00,1.23209,1.23214,1.23205,1.2321,22800000.0
2008-12-16 00:24:00,1.23209,1.23215,1.23199,1.23215,7200000.0
2008-12-16 00:25:00,1.2324,1.2324,1.2324,1.2324,36600000.0
2008-12-16 00:26:00,1.2324,1.2324,1.2324,1.2324,48800000.0
2008-12-16 00:27:00,1.23205,1.23212,1.23193,1.23193,13600000.0
2008-12-16 00:28:00,1.23203,1.23225,1.23203,1.23225,4400000.0
2008-12-16 00:29:00,1.23221,1.23221,1.23199,1.232,12400000.0
2008-12-16 00:30:00,1.2324,1.2324,1.2324,1.2324,12200000.0
2008-12-16 00:31:00,1.2324,1.2331,1.2324,1.2331,32200000.0
2008-12-16 00:32:00,1.23225,1.2327,1.23225,1.2327,17000000.0
2008-12-16 00:33:00,1.2328,1.23295,1.2328,1.23295,12200000.0
2008-12-16 00:34:00,1.233,1.233,1.2326,1.2326,7400000.0
2008-12-16 00:35:00,1.23295,1.23295,1.23295,1.23295,2600000.0
2008-12-16 00:36:00,1.23275,1.2331,1.23215,1.2324,80200000.0
2008-12-16 00:37:00,1.2322,1.23239,1.23207,1.2323,39400000.0
2008-12-16 00:38:00,1.2325,1.23295,1.2325,1.23295,3600000.0
2008-12-16 00:39:00,1.2331,1.2331,1.23275,1.23275,7400000.0
2008-12-16 00:40:00,1.23285,1.23285,1.2324,1.2324,10800000.0
2008-12-16 00:41:00,1.2325,1.2325,1.2323,1.2323,17200000.0
2008-12-16 00:42:00,1.2323,1.23265,1.2323,1.2324,20600000.0
2008-12-16 00:43:00,1.2323,1.2323,1.2323,1.2323,48000000.0
2008-12-16 00:44:00,1.2323,1.2332,1.2323,1.2325,66800000.0
2008-12-16 00:45:00,1.23226,1.2323,1.23221,1.23228,14400000.0
2008-12-16 00:46:00,1.23218,1.23237,1.23216,1.23237,9000000.0
2008-12-16 00:47:00,1.2323,1.23235,1.23219,1.23219,13800000.0
2008-12-16 00:48:00,1.23255,1.2331,1.23255,1.2331,22600000.0
2008-12-16 00:49:00,1.23325,1.23325,1.23225,1.2324,28400000.0
2008-12-16 00:50:00,1.2324,1.2324,1.2324,1.2324,22600000.0
2008-12-16 00:51:00,1.2324,1.2324,1.2324,1.2324,22600000.0
2008-12-16 00:52:00,1.23217,1.23222,1.23174,1.23174,61600000.0
2008-12-16 00:53:00,1.23158,1.23204,1.23158,1.23204,43400000.0
2008-12-16 00:54:00,1.23137,1.23185,1.23137,1.23185,22800000.0
2008-12-16 00:55:00,1.2319,1.2319,1.23166,1.2318,11800000.0
2008-12-16 00:56:00,1.2324,1.2324,1.2324,1.2324,11200000.0
2008-12-16 00:57:00,1.23183,1.23201,1.23162,1.23187,13800000.0
2008-12-16 00:58:00,1.2324,1.2324,1.2324,1.2324,22400000.0
2008-12-16 00:59:00,1.23178,1.2319,1.23159,1.23165,32800000.0
2008-12-16 01:00:00,1.2324,1.2335,1.2324,1.2333,38000000.0
2008-12-16 01:01:00,1.2333,1.2333,1.2331,1.23315,6000000.0
2008-12-16 01:02:00,1.23325,1.23325,1.2331,1.2331,2000000.0
2008-12-16 01:03:00,1.23325,1.23325,1.2331,1.2331,2000000.0
2008-12-16 01:04:00,1.23325,1.2333,1.23305,1.23305,4000000.0
2008-12-16 01:05:00,1.2331,1.2332,1.23305,1.2332,5000000.0
2008-12-16 01:06:00,1.23305,1.23305,1.23305,1.23305,1000000.0
2008-12-16 01:07:00,1.2332,1.23325,1.23305,1.23305,4000000.0
2008-12-16 01:08:00,1.2332,1.2332,1.23305,1.23305,2000000.0
2008-12-16 01:09:00,1.2332,1.2333,1.2332,1.2333,4000000.0
2008-12-16 01:10:00,1.23305,1.2332,1.23305,1.2332,2000000.0
2008-12-16 01:11:00,1.23305,1.23335,1.23305,1.2333,5000000.0
2008-12-16 01:12:00,1.2331,1.2334,1.2331,1.2334,8000000.0
2008-12-16 01:13:00,1.23335,1.2334,1.23335,1.23335,3000000.0
2008-12-16 01:14:00,1.2333,1.2333,1.2333,1.2333,2000000.0
2008-12-16 01:15:00,1.2331,1.2333,1.2331,1.2333,6000000.0
2008-12-16 01:16:00,1.2331,1.23325,1.2331,1.23325,4000000.0
2008-12-16 01:17:00,1.2331,1.2332,1.2331,1.2332,4000000.0
2008-12-16 01:18:00,1.2333,1.2341,1.2333,1.2341,14600000.0
2008-12-16 01:19:00,1.234,1.234,1.23375,1.23375,3000000.0
2008-12-16 01:20:00,1.23385,1.2341,1.2338,1.23395,7000000.0
2008-12-16 01:21:00,1.234,1.23425,1.234,1.23415,11000000.0
2008-12-16 01:22:00,1.2342,1.2342,1.234,1.234,2000000.0
2008-12-16 01:23:00,1.234,1.23405,1.2339,1.234,9000000.0
2008-12-16 01:24:00,1.2338,1.23405,1.2338,1.23405,5000000.0
2008-12-16 01:25:00,1.2341,1.2341,1.2341,1.2341,3000000.0
2008-12-16 01:26:00,1.2341,1.2341,1.23365,1.23385,4000000.0
2008-12-16 01:27:00,1.2337,1.2337,1.2337,1.2337,1000000.0
2008-12-16 01:28:00,1.23385,1.2339,1.23365,1.23365,9400000.0
2008-12-16 01:29:00,1.2338,1.2338,1.23365,1.23365,2800000.0
2008-12-16 01:30:00,1.2338,1.2338,1.23365,1.23365,2800000.0
2008-12-16 01:31:00,1.2338,1.23395,1.23375,1.23375,6000000.0
2008-12-16 01:32:00,1.2339,1.234,1.2338,1.2338,4000000.0
2008-12-16 01:33:00,1.23395,1.23395,1.23395,1.23395,1000000.0
2008-12-16 01:34:00,1.2338,1.23395,1.2338,1.23395,2000000.0
2008-12-16 01:35:00,1.23415,1.23415,1.2338,1.23395,4000000.0
2008-12-16 01:36:00,1.2338,1.2342,1.2338,1.2342,10200000.0
2008-12-16 01:37:00,1.2342,1.2342,1.23385,1.2341,7200000.0
2008-12-16 01:38:00,1.2339,1.23405,1.2339,1.23405,3000000.0
2008-12-16 01:39:00,1.2339,1.2339,1.2339,1.2339,1000000.0
2008-12-16 01:40:00,1.23405,1.2357,1.2339,1.2354,36400000.0
2008-12-16 01:41:00,1.2354,1.2354,1.23495,1.23515,14800000.0
2008-12-16 01:42:00,1.2352,1.2352,1.23455,1.23455,18600000.0
2008-12-16 01:43:00,1.23465,1.23465,1.23455,1.23465,13400000.0
2008-12-16 01:44:00,1.2349,1.2349,1.2349,1.2349,5200000.0
2008-12-16 01:45:00,1.235,1.235,1.2344,1.23485,28200000.0
2008-12-16 01:46:00,1.235,1.2351,1.235,1.2351,7600000.0
2008-12-16 01:47:00,1.2349,1.23505,1.2349,1.23505,2000000.0
2008-12-16 01:48:00,1.2349,1.2349,1.23445,1.23455,16400000.0
2008-12-16 01:49:00,1.23455,1.2347,1.23445,1.2347,26800000.0
2008-12-16 01:50:00,1.23445,1.2348,1.23445,1.2347,7600000.0
2008-12-16 01:51:00,1.2348,1.2348,1.23475,1.2348,4400000.0
2008-12-16 01:52:00,1.23475,1.23485,1.23475,1.23485,14400000.0
2008-12-16 01:53:00,1.2348,1.2348,1.2348,1.2348,6400000.0
2008-12-16 01:54:00,1.2348,1.2348,1.23475,1.2348,7800000.0
2008-12-16 01:55:00,1.2348,1.2348,1.2345,1.23465,6600000.0
2008-12-16 01:56:00,1.2345,1.2345,1.2345,1.2345,3600000.0
2008-12-16 01:57:00,1.23465,1.23465,1.2345,1.2345,4600000.0
2008-12-16 01:58:00,1.23465,1.23465,1.23465,1.23465,1000000.0
2008-12-16 01:59:00,1.2346,1.2347,1.2346,1.2347,2200000.0
2008-12-16 02:00:00,1.23475,1.23495,1.2346,1.23475,18000000.0
2008-12-16 02:01:00,1.2347,1.23475,1.2347,1.23475,2600000.0
2008-12-16 02:02:00,1.2347,1.2347,1.2347,1.2347,1600000.0
2008-12-16 02:03:00,1.23475,1.23475,1.2347,1.2347,10800000.0
2008-12-16 02:04:00,1.2347,1.2347,1.2347,1.2347,1600000.0
2008-12-16 02:05:00,1.2347,1.2347,1.2347,1.2347,3400000.0
2008-12-16 02:06:00,1.2347,1.2347,1.2347,1.2347,3400000.0
2008-12-16 02:07:00,1.2347,1.235,1.2347,1.235,16200000.0
2008-12-16 02:08:00,1.235,1.2351,1.2349,1.2351,38400000.0
2008-12-16 02:09:00,1.23505,1.23515,1.23485,1.23495,26800000.0
2008-12-16 02:10:00,1.23505,1.23505,1.23505,1.23505,4800000.0
2008-12-16 02:11:00,1.23457,1.23457,1.23438,1.23441,5800000.0
2008-12-16 02:12:00,1.23433,1.23462,1.23428,1.23442,24000000.0
2008-12-16 02:13:00,1.2344,1.2345,1.2344,1.23442,19400000.0
2008-12-16 02:14:00,1.23505,1.23505,1.2348,1.2348,9200000.0
2008-12-16 02:15:00,1.2348,1.2348,1.2348,1.2348,3200000.0
2008-12-16 02:16:00,1.2348,1.2348,1.2348,1.2348,3400000.0
2008-12-16 02:17:00,1.2348,1.23495,1.2348,1.2348,17200000.0
2008-12-16 02:18:00,1.2348,1.23495,1.2348,1.2349,16400000.0
2008-12-16 02:19:00,1.23495,1.23495,1.23495,1.23495,4800000.0
2008-12-16 02:20:00,1.23454,1.23465,1.23454,1.23464,9600000.0
2008-12-16 02:21:00,1.23471,1.23471,1.23463,1.23466,6600000.0
2008-12-16 02:22:00,1.23478,1.23484,1.23458,1.23484,9400000.0
2008-12-16 02:23:00,1.2348,1.23484,1.23469,1.23475,18200000.0
2008-12-16 02:24:00,1.2349,1.23495,1.2349,1.23495,5400000.0
2008-12-16 02:25:00,1.23475,1.23477,1.23468,1.23477,4800000.0
2008-12-16 02:26:00,1.23475,1.23485,1.23465,1.23483,31400000.0
2008-12-16 02:27:00,1.23469,1.23469,1.23458,1.23458,10000000.0
2008-12-16 02:28:00,1.23495,1.23495,1.23495,1.23495,2400000.0
2008-12-16 02:29:00,1.23471,1.23481,1.23461,1.23477,20800000.0
2008-12-16 02:30:00,1.2349,1.2349,1.2349,1.2349,3000000.0
2008-12-16 02:31:00,1.23478,1.23485,1.23475,1.23485,20800000.0
2008-12-16 02:32:00,1.23484,1.23494,1.23482,1.23494,20000000.0
2008-12-16 02:33:00,1.23487,1.23487,1.23463,1.2348,14400000.0
2008-12-16 02:34:00,1.23473,1.23473,1.23457,1.23457,3200000.0
2008-12-16 02:35:00,1.23462,1.23462,1.23441,1.23456,14400000.0
2008-12-16 02:36:00,1.2349,1.2349,1.23458,1.23458,25600000.0
2008-12-16 02:37:00,1.23491,1.23494,1.23472,1.23487,44800000.0
2008-12-16 02:38:00,1.23493,1.23493,1.23475,1.23475,33600000.0
2008-12-16 02:39:00,1.23476,1.23485,1.23476,1.23485,8000000.0
2008-12-16 02:40:00,1.2349,1.23495,1.2347,1.23495,22200000.0
2008-12-16 02:41:00,1.235,1.235,1.2347,1.2347,5600000.0
2008-12-16 02:42:00,1.23485,1.23485,1.2347,1.2347,2000000.0
2008-12-16 02:43:00,1.23485,1.23485,1.2347,1.2347,2000000.0
2008-12-16 02:44:00,1.23485,1.23485,1.2347,1.23485,3000000.0
2008-12-16 02:45:00,1.23485,1.23485,1.2345,1.23465,14000000.0
2008-12-16 02:46:00,1.2345,1.23465,1.2345,1.23465,4600000.0
2008-12-16 02:47:00,1.23475,1.23475,1.23475,1.23475,1000000.0
2008-12-16 02:48:00,1.23456,1.23458,1.23401,1.23458,12600000.0
2008-12-16 02:49:00,1.23475,1.2348,1.23475,1.2348,4200000.0
2008-12-16 02:50:00,1.2347,1.2347,1.23385,1.234,15000000.0
2008-12-16 02:51:00,1.234,1.23455,1.234,1.23445,5000000.0
2008-12-16 02:52:00,1.2343,1.2343,1.2343,1.2343,1000000.0
2008-12-16 02:53:00,1.2343,1.2343,1.2343,1.2343,1000000.0
2008-12-16 02:54:00,1.23445,1.23445,1.23445,1.23445,2400000.0
2008-12-16 02:55:00,1.2342,1.2342,1.2342,1.2342,7000000.0
2008-12-16 02:56:00,1.2341,1.2341,1.2339,1.2339,4600000.0
2008-12-16 02:57:00,1.234,1.2342,1.2339,1.2339,17600000.0
2008-12-16 02:58:00,1.23405,1.2342,1.2339,1.2339,12600000.0
2008-12-16 02:59:00,1.23405,1.23425,1.23405,1.23405,8000000.0
2008-12-16 03:00:00,1.2341,1.2342,1.2336,1.23365,33600000.0
2008-12-16 03:01:00,1.2338,1.23385,1.2338,1.23385,5800000.0
2008-12-16 03:02:00,1.23355,1.234,1.2334,1.2334,11400000.0
2008-12-16 03:03:00,1.2335,1.23365,1.23345,1.23365,13400000.0
2008-12-16 03:04:00,1.23375,1.23375,1.2334,1.2335,12800000.0
2008-12-16 03:05:00,1.23355,1.2337,1.23275,1.23275,14800000.0
2008-12-16 03:06:00,1.2329,1.23325,1.23265,1.23315,36000000.0
2008-12-16 03:07:00,1.2331,1.2336,1.2329,1.2334,72800000.0
2008-12-16 03:08:00,1.2334,1.2334,1.2334,1.2334,6400000.0
2008-12-16 03:09:00,1.2334,1.2334,1.2334,1.2334,6400000.0
2008-12-16 03:10:00,1.2334,1.2334,1.2334,1.2334,1600000.0
2008-12-16 03:11:00,1.2334,1.23345,1.2333,1.23345,11400000.0
2008-12-16 03:12:00,1.23345,1.23345,1.2334,1.2334,14400000.0
2008-12-16 03:13:00,1.23345,1.23345,1.23345,1.23345,5000000.0
2008-12-16 03:14:00,1.2335,1.2335,1.2333,1.2333,12400000.0
2008-12-16 03:15:00,1.2333,1.2334,1.2333,1.2333,8000000.0
2008-12-16 03:16:00,1.2334,1.2334,1.2333,1.2333,19200000.0
2008-12-16 03:17:00,1.2333,1.2336,1.2333,1.23345,45200000.0
2008-12-16 03:18:00,1.2334,1.2334,1.2334,1.2334,1600000.0
2008-12-16 03:19:00,1.2334,1.23415,1.23315,1.2333,64000000.0
2008-12-16 03:20:00,1.2333,1.23365,1.23315,1.23315,10200000.0
2008-12-16 03:21:00,1.2333,1.23345,1.2333,1.23345,7000000.0
2008-12-16 03:22:00,1.23325,1.2333,1.23325,1.2333,4800000.0
2008-12-16 03:23:00,1.2333,1.2333,1.2333,1.2333,3200000.0
2008-12-16 03:24:00,1.23345,1.2335,1.23345,1.2335,8000000.0
2008-12-16 03:25:00,1.2335,1.2335,1.23325,1.2333,6800000.0
2008-12-16 03:26:00,1.2333,1.2333,1.2333,1.2333,1600000.0
2008-12-16 03:27:00,1.2333,1.2333,1.2333,1.2333,6400000.0
2008-12-16 03:28:00,1.2333,1.2333,1.2333,1.2333,8000000.0
2008-12-16 03:29:00,1.2333,1.2333,1.2333,1.2333,1600000.0
2008-12-16 03:30:00,1.2333,1.2333,1.2333,1.2333,3200000.0
2008-12-16 03:31:00,1.2333,1.2333,1.2329,1.2329,4400000.0
2008-12-16 03:32:00,1.2332,1.2333,1.2331,1.2331,13800000.0
2008-12-16 03:33:00,1.23315,1.23325,1.23315,1.2332,6600000.0
2008-12-16 03:34:00,1.23325,1.23325,1.2329,1.2329,3600000.0
2008-12-16 03:35:00,1.2332,1.2333,1.2332,1.2333,6400000.0
2008-12-16 03:36:00,1.2333,1.2333,1.2329,1.233,37600000.0
2008-12-16 03:37:00,1.2331,1.2331,1.2331,1.2331,2000000.0
2008-12-16 03:38:00,1.2332,1.23325,1.2329,1.233,32000000.0
2008-12-16 03:39:00,1.23252,1.23273,1.23248,1.23248,8600000.0
2008-12-16 03:40:00,1.233,1.2331,1.233,1.2331,13200000.0
2008-12-16 03:41:00,1.233,1.233,1.233,1.233,12200000.0
2008-12-16 03:42:00,1.2331,1.2331,1.233,1.233,13400000.0
2008-12-16 03:43:00,1.2331,1.2331,1.2331,1.2331,1000000.0
2008-12-16 03:44:00,1.233,1.233,1.233,1.233,12200000.0
2008-12-16 03:45:00,1.2331,1.23315,1.2331,1.23315,5000000.0
2008-12-16 03:46:00,1.2331,1.2331,1.2331,1.2331,2800000.0
2008-12-16 03:47:00,1.23298,1.23298,1.23237,1.23237,8000000.0
2008-12-16 03:48:00,1.23315,1.23315,1.23295,1.233,34600000.0
2008-12-16 03:49:00,1.2331,1.2331,1.2331,1.2331,2000000.0
2008-12-16 03:50:00,1.23235,1.23249,1.23224,1.23249,11000000.0
2008-12-16 03:51:00,1.233,1.2331,1.23255,1.2326,94800000.0
2008-12-16 03:52:00,1.23265,1.23275,1.23245,1.23245,60200000.0
2008-12-16 03:53:00,1.23265,1.2327,1.2324,1.23265,73600000.0
2008-12-16 03:54:00,1.23223,1.23255,1.23139,1.23227,26800000.0
2008-12-16 03:55:00,1.23242,1.23251,1.232,1.23241,24000000.0
2008-12-16 03:56:00,1.23247,1.23247,1.23195,1.23237,20800000.0
2008-12-16 03:57:00,1.23265,1.23265,1.23265,1.23265,4800000.0
2008-12-16 03:58:00,1.23265,1.23265,1.23265,1.23265,4800000.0
2008-12-16 03:59:00,1.23201,1.2326,1.23176,1.23176,26400000.0
2008-12-16 04:00:00,1.23275,1.23275,1.2324,1.2324,81600000.0
2008-12-16 04:01:00,1.2325,1.23265,1.2324,1.2325,60800000.0
2008-12-16 04:02:00,1.2326,1.23265,1.2325,1.2326,31000000.0
2008-12-16 04:03:00,1.2324,1.23255,1.2324,1.23255,4600000.0
2008-12-16 04:04:00,1.2324,1.23255,1.2324,1.23255,4600000.0
2008-12-16 04:05:00,1.23255,1.23255,1.23235,1.2324,18000000.0
2008-12-16 04:06:00,1.23245,1.23245,1.2323,1.2323,14800000.0
2008-12-16 04:07:00,1.23245,1.23265,1.2323,1.23265,24800000.0
2008-12-16 04:08:00,1.23265,1.2329,1.23265,1.2329,22800000.0
2008-12-16 04:09:00,1.2328,1.2328,1.2324,1.2325,15400000.0
2008-12-16 04:10:00,1.2325,1.2325,1.2325,1.2325,7400000.0
2008-12-16 04:11:00,1.2325,1.2325,1.2325,1.2325,5000000.0
2008-12-16 04:12:00,1.2325,1.2325,1.23245,1.23245,4600000.0
2008-12-16 04:13:00,1.2324,1.2325,1.2324,1.2325,4400000.0
2008-12-16 04:14:00,1.2324,1.2325,1.2324,1.2325,3400000.0
2008-12-16 04:15:00,1.2324,1.2325,1.2324,1.2325,3400000.0
2008-12-16 04:16:00,1.2324,1.2324,1.2324,1.2324,7200000.0
2008-12-16 04:17:00,1.2324,1.2324,1.2324,1.2324,2400000.0
2008-12-16 04:18:00,1.2325,1.2325,1.2324,1.2324,12000000.0
2008-12-16 04:19:00,1.2325,1.2325,1.2324,1.2324,12000000.0
2008-12-16 04:20:00,1.2324,1.2324,1.2323,1.23235,9600000.0
2008-12-16 04:21:00,1.2323,1.2323,1.23225,1.23225,5800000.0
2008-12-16 04:22:00,1.2323,1.2323,1.2321,1.23215,11800000.0
2008-12-16 04:23:00,1.23179,1.23194,1.23169,1.23172,37800000.0
2008-12-16 04:24:00,1.2322,1.2322,1.2322,1.2322,2400000.0
2008-12-16 04:25:00,1.23188,1.232,1.23175,1.23198,93200000.0
2008-12-16 04:26:00,1.2323,1.23245,1.2323,1.23245,10800000.0
2008-12-16 04:27:00,1.2323,1.23255,1.2323,1.23255,3000000.0
2008-12-16 04:28:00,1.23235,1.23245,1.23235,1.23245,4600000.0
2008-12-16 04:29:00,1.23255,1.23255,1.2324,1.2324,2000000.0
2008-12-16 04:30:00,1.23255,1.23255,1.23235,1.2324,7000000.0
2008-12-16 04:31:00,1.2324,1.233,1.23235,1.23295,88600000.0
2008-12-16 04:32:00,1.23275,1.233,1.23275,1.23295,93600000.0
2008-12-16 04:33:00,1.23275,1.233,1.23275,1.233,105600000.0
2008-12-16 04:34:00,1.23275,1.233,1.23275,1.23295,112800000.0
2008-12-16 04:35:00,1.2329,1.233,1.23275,1.23275,48000000.0
2008-12-16 04:36:00,1.23241,1.23252,1.23228,1.23228,44600000.0
2008-12-16 04:37:00,1.23229,1.23231,1.232,1.232,45200000.0
2008-12-16 04:38:00,1.23225,1.23261,1.23215,1.23231,26000000.0
2008-12-16 04:39:00,1.23215,1.23237,1.23215,1.23237,5400000.0
2008-12-16 04:40:00,1.23255,1.23255,1.23255,1.23255,1600000.0
2008-12-16 04:41:00,1.2327,1.233,1.2327,1.2329,22800000.0
2008-12-16 04:42:00,1.233,1.2331,1.23295,1.23295,26600000.0
2008-12-16 04:43:00,1.23295,1.23295,1.23295,1.23295,7200000.0
2008-12-16 04:44:00,1.23277,1.2328,1.2325,1.23265,32600000.0
2008-12-16 04:45:00,1.23257,1.23278,1.23252,1.23252,10000000.0
2008-12-16 04:46:00,1.23295,1.23295,1.23295,1.23295,3600000.0
2008-12-16 04:47:00,1.23295,1.23295,1.2328,1.2328,20400000.0
2008-12-16 04:48:00,1.2328,1.2328,1.2328,1.2328,1600000.0
2008-12-16 04:49:00,1.2328,1.2328,1.2328,1.2328,6400000.0
2008-12-16 04:50:00,1.2328,1.2328,1.2328,1.2328,3200000.0
2008-12-16 04:51:00,1.23253,1.23253,1.23211,1.23228,48800000.0
2008-12-16 04:52:00,1.23235,1.23235,1.23235,1.23235,1000000.0
2008-12-16 04:53:00,1.23255,1.23255,1.23235,1.23235,3200000.0
2008-12-16 04:54:00,1.2325,1.2325,1.23235,1.2324,4200000.0
2008-12-16 04:55:00,1.2325,1.23275,1.2325,1.23265,22800000.0
2008-12-16 04:56:00,1.2327,1.2327,1.23265,1.23265,3400000.0
2008-12-16 04:57:00,1.2327,1.2327,1.23265,1.23265,3400000.0
2008-12-16 04:58:00,1.2327,1.2327,1.23265,1.23265,3400000.0
2008-12-16 04:59:00,1.2327,1.2328,1.2327,1.2328,6600000.0
2008-12-16 05:00:00,1.2328,1.2328,1.2328,1.2328,4800000.0
2008-12-16 05:01:00,1.2328,1.2328,1.23255,1.2326,43200000.0
2008-12-16 05:02:00,1.23265,1.23265,1.2326,1.23265,6800000.0
2008-12-16 05:03:00,1.2326,1.2326,1.2326,1.2326,4800000.0
2008-12-16 05:04:00,1.23265,1.23265,1.2326,1.2326,5800000.0
2008-12-16 05:05:00,1.23265,1.23265,1.2326,1.2326,10600000.0
2008-12-16 05:06:00,1.23265,1.23265,1.2326,1.2326,5800000.0
2008-12-16 05:07:00,1.2326,1.23265,1.2326,1.2326,15600000.0
2008-12-16 05:08:00,1.23265,1.23265,1.2326,1.2326,5800000.0
2008-12-16 05:09:00,1.2326,1.2326,1.2326,1.2326,14400000.0
2008-12-16 05:10:00,1.2326,1.23265,1.2326,1.23265,10600000.0
2008-12-16 05:11:00,1.2326,1.23265,1.2326,1.23265,15400000.0
2008-12-16 05:12:00,1.2326,1.23265,1.2326,1.23265,5800000.0
2008-12-16 05:13:00,1.2326,1.2326,1.2326,1.2326,4800000.0
2008-12-16 05:14:00,1.2326,1.2326,1.2326,1.2326,43400000.0
2008-12-16 05:15:00,1.2326,1.23285,1.2325,1.2325,36400000.0
2008-12-16 05:16:00,1.2327,1.2327,1.2326,1.2326,10600000.0
2008-12-16 05:17:00,1.23247,1.23267,1.23235,1.23242,25600000.0
2008-12-16 05:18:00,1.23237,1.23253,1.2322,1.23239,39400000.0
2008-12-16 05:19:00,1.23228,1.23247,1.23228,1.23247,43000000.0
2008-12-16 05:20:00,1.23234,1.23266,1.23234,1.23255,52600000.0
2008-12-16 05:21:00,1.23239,1.23246,1.2323,1.23234,54800000.0
2008-12-16 05:22:00,1.23253,1.23271,1.2324,1.23259,45200000.0
2008-12-16 05:23:00,1.2323,1.23242,1.2322,1.23227,23800000.0
2008-12-16 05:24:00,1.2324,1.23253,1.23207,1.23253,38400000.0
2008-12-16 05:25:00,1.2324,1.2325,1.2324,1.2325,4800000.0
2008-12-16 05:26:00,1.23235,1.23235,1.23235,1.23235,1200000.0
2008-12-16 05:27:00,1.2325,1.2325,1.23235,1.23235,2200000.0
2008-12-16 05:28:00,1.2325,1.2325,1.23235,1.23235,2200000.0
2008-12-16 05:29:00,1.2325,1.23265,1.2325,1.2325,4000000.0
2008-12-16 05:30:00,1.23265,1.2327,1.23265,1.23265,8200000.0
2008-12-16 05:31:00,1.23265,1.2327,1.23265,1.2327,7000000.0
2008-12-16 05:32:00,1.2327,1.2327,1.23265,1.2327,11600000.0
2008-12-16 05:33:00,1.23265,1.2327,1.23265,1.2327,4600000.0
2008-12-16 05:34:00,1.23275,1.23305,1.2326,1.23265,34600000.0
2008-12-16 05:35:00,1.23265,1.2327,1.23265,1.2327,4600000.0
2008-12-16 05:36:00,1.23265,1.2327,1.23265,1.2327,4600000.0
2008-12-16 05:37:00,1.2327,1.2327,1.23225,1.23235,25800000.0
2008-12-16 05:38:00,1.23235,1.23235,1.232,1.232,96400000.0
2008-12-16 05:39:00,1.2321,1.2323,1.2321,1.2323,5200000.0
2008-12-16 05:40:00,1.23225,1.23225,1.23215,1.23215,3600000.0
2008-12-16 05:41:00,1.23215,1.2323,1.23215,1.2323,6000000.0
2008-12-16 05:42:00,1.2323,1.2323,1.23225,1.23225,3400000.0
2008-12-16 05:43:00,1.2323,1.2323,1.23225,1.23225,3400000.0
2008-12-16 05:44:00,1.2323,1.2323,1.23225,1.23225,3400000.0
2008-12-16 05:45:00,1.2323,1.2323,1.23225,1.2323,6400000.0
2008-12-16 05:46:00,1.23225,1.23225,1.2322,1.23225,36800000.0
2008-12-16 05:47:00,1.2323,1.2323,1.23225,1.2323,5800000.0
2008-12-16 05:48:00,1.23235,1.23235,1.23225,1.23225,11200000.0
2008-12-16 05:49:00,1.2323,1.2323,1.23225,1.23225,4800000.0
2008-12-16 05:50:00,1.2323,1.2323,1.23225,1.2323,11000000.0
2008-12-16 05:51:00,1.23225,1.2323,1.23225,1.23225,8200000.0
2008-12-16 05:52:00,1.2323,1.2323,1.23225,1.23225,4800000.0
2008-12-16 05:53:00,1.23235,1.23235,1.23235,1.23235,7200000.0
2008-12-16 05:54:00,1.23245,1.23245,1.23225,1.23225,9600000.0
2008-12-16 05:55:00,1.2322,1.2324,1.23196,1.2324,69799999.0
2008-12-16 05:56:00,1.23214,1.23214,1.23176,1.23207,147399999.0
2008-12-16 05:57:00,1.2323,1.23247,1.23212,1.23237,117019999.0
2008-12-16 05:58:00,1.23197,1.23215,1.23187,1.23214,74800000.0
2008-12-16 05:59:00,1.2322,1.2322,1.2322,1.2322,4600000.0
2008-12-16 06:00:00,1.23218,1.23222,1.23199,1.2321,203600000.0
2008-12-16 06:01:00,1.2322,1.23225,1.2321,1.2321,20000000.0
2008-12-16 06:02:00,1.23215,1.23225,1.23215,1.23225,8200000.0
2008-12-16 06:03:00,1.23197,1.23231,1.2317,1.2321,53000000.0
2008-12-16 06:04:00,1.23212,1.23215,1.23185,1.23215,115000000.0
2008-12-16 06:05:00,1.2321,1.2322,1.2319,1.2321,207800000.0
2008-12-16 06:06:00,1.23215,1.23219,1.23177,1.2318,370000000.0
2008-12-16 06:07:00,1.2322,1.2322,1.2322,1.2322,3000000.0
2008-12-16 06:08:00,1.23225,1.23225,1.23225,1.23225,1000000.0
2008-12-16 06:09:00,1.23204,1.23216,1.23186,1.23215,29600000.0
2008-12-16 06:10:00,1.23225,1.23225,1.2322,1.2322,4400000.0
2008-12-16 06:11:00,1.23165,1.23201,1.23147,1.23147,145000000.0
2008-12-16 06:12:00,1.23208,1.23208,1.2315,1.23179,118000000.0
2008-12-16 06:13:00,1.23225,1.23225,1.23205,1.2322,21000000.0
2008-12-16 06:14:00,1.23165,1.23212,1.2315,1.23182,211800000.0
2008-12-16 06:15:00,1.23169,1.23206,1.2316,1.23172,174200000.0
2008-12-16 06:16:00,1.2321,1.2322,1.2321,1.2322,8400000.0
2008-12-16 06:17:00,1.2322,1.2322,1.2321,1.2321,29400000.0
2008-12-16 06:18:00,1.2321,1.2321,1.2321,1.2321,2600000.0
2008-12-16 06:19:00,1.23205,1.23205,1.23205,1.23205,8800000.0
2008-12-16 06:20:00,1.23156,1.23176,1.23131,1.23131,284800000.0
2008-12-16 06:21:00,1.23175,1.23218,1.23162,1.23201,259800000.0
2008-12-16 06:22:00,1.2317,1.23192,1.2314,1.23163,243400000.0
2008-12-16 06:23:00,1.23188,1.23195,1.2315,1.23185,170800000.0
2008-12-16 06:24:00,1.23205,1.23205,1.232,1.232,24800000.0
2008-12-16 06:25:00,1.23164,1.23193,1.23135,1.23148,341200000.0
2008-12-16 06:26:00,1.23156,1.23194,1.23136,1.23138,192100000.0
2008-12-16 06:27:00,1.23154,1.2318,1.23114,1.2318,294100000.0
2008-12-16 06:28:00,1.23175,1.23198,1.23148,1.23168,284400000.0
2008-12-16 06:29:00,1.232,1.2321,1.23195,1.232,18200000.0
2008-12-16 06:30:00,1.23195,1.23195,1.23195,1.23195,10600000.0
2008-12-16 06:31:00,1.23131,1.23197,1.23131,1.23156,190200000.0
2008-12-16 06:32:00,1.23135,1.23175,1.23126,1.23143,108900000.0
2008-12-16 06:33:00,1.23149,1.2318,1.23148,1.23164,71500000.0
2008-12-16 06:34:00,1.23163,1.23178,1.23138,1.23159,162100000.0
2008-12-16 06:35:00,1.23195,1.23195,1.23195,1.23195,3000000.0
2008-12-16 06:36:00,1.2318,1.2318,1.23175,1.2318,7000000.0
2008-12-16 06:37:00,1.2317,1.2318,1.2317,1.2317,24400000.0
2008-12-16 06:38:00,1.2317,1.2317,1.2317,1.2317,11200000.0
2008-12-16 06:39:00,1.2318,1.2318,1.2317,1.2317,23400000.0
2008-12-16 06:40:00,1.2317,1.2317,1.23145,1.23155,123000000.0
2008-12-16 06:41:00,1.23095,1.23095,1.23095,1.23095,4200000.0
2008-12-16 06:42:00,1.2311,1.2311,1.2311,1.2311,4400000.0
2008-12-16 06:43:00,1.2311,1.23135,1.23095,1.2311,40000000.0
2008-12-16 06:44:00,1.2311,1.2311,1.23075,1.23075,10800000.0
2008-12-16 06:45:00,1.23045,1.23065,1.2304,1.23065,40200000.0
2008-12-16 06:46:00,1.23075,1.23075,1.2306,1.2306,4000000.0
2008-12-16 06:47:00,1.23065,1.2308,1.23055,1.23065,14600000.0
2008-12-16 06:48:00,1.23075,1.23075,1.2306,1.23065,5000000.0
2008-12-16 06:49:00,1.23075,1.23075,1.2306,1.2306,2000000.0
2008-12-16 06:50:00,1.23075,1.23075,1.2306,1.2306,2000000.0
2008-12-16 06:51:00,1.23075,1.23075,1.2306,1.2306,2000000.0
2008-12-16 06:52:00,1.23055,1.2306,1.23055,1.2306,9400000.0
2008-12-16 06:53:00,1.2306,1.23075,1.2305,1.2306,79400000.0
2008-12-16 06:54:00,1.23055,1.2306,1.23055,1.2306,3400000.0
2008-12-16 06:55:00,1.2306,1.2306,1.23055,1.2306,4400000.0
2008-12-16 06:56:00,1.23055,1.2306,1.23055,1.2306,4400000.0
2008-12-16 06:57:00,1.23055,1.23055,1.23055,1.23055,2400000.0
2008-12-16 06:58:00,1.2306,1.23085,1.2306,1.23085,26400000.0
2008-12-16 06:59:00,1.2309,1.23095,1.23065,1.23065,12800000.0
2008-12-16 07:00:00,1.23065,1.23065,1.2306,1.2306,22800000.0
2008-12-16 07:01:00,1.2306,1.2306,1.2306,1.2306,8200000.0
2008-12-16 07:02:00,1.2306,1.2306,1.2306,1.2306,32799999.0
2008-12-16 07:03:00,1.2306,1.2306,1.2306,1.2306,16000000.0
2008-12-16 07:04:00,1.23048,1.23049,1.23003,1.23039,60000000.0
2008-12-16 07:05:00,1.2306,1.231,1.2306,1.231,37599999.0
2008-12-16 07:06:00,1.2304,1.23053,1.23001,1.23044,107000000.0
2008-12-16 07:07:00,1.231,1.231,1.231,1.231,3200000.0
2008-12-16 07:08:00,1.23046,1.2307,1.23046,1.23068,39000000.0
2008-12-16 07:09:00,1.231,1.231,1.231,1.231,4000000.0
2008-12-16 07:10:00,1.23053,1.23064,1.23053,1.23056,25800000.0
2008-12-16 07:11:00,1.231,1.231,1.231,1.231,2400000.0
2008-12-16 07:12:00,1.2305,1.23075,1.2304,1.23057,34800000.0
2008-12-16 07:13:00,1.231,1.231,1.231,1.231,6000000.0
2008-12-16 07:14:00,1.23105,1.23105,1.231,1.231,7800000.0
2008-12-16 07:15:00,1.231,1.23105,1.231,1.23105,14800000.0
2008-12-16 07:16:00,1.23105,1.2315,1.23105,1.2313,43200000.0
2008-12-16 07:17:00,1.2313,1.2313,1.2313,1.2313,8000000.0
2008-12-16 07:18:00,1.2313,1.2313,1.2313,1.2313,6400000.0
2008-12-16 07:19:00,1.2313,1.2313,1.2309,1.231,9000000.0
2008-12-16 07:20:00,1.231,1.231,1.231,1.231,1200000.0
2008-12-16 07:21:00,1.231,1.231,1.231,1.231,13200000.0
2008-12-16 07:22:00,1.231,1.231,1.231,1.231,4600000.0
2008-12-16 07:23:00,1.231,1.231,1.231,1.231,1000000.0
2008-12-16 07:24:00,1.23105,1.23125,1.2308,1.23085,26400000.0
2008-12-16 07:25:00,1.23085,1.23085,1.23085,1.23085,1000000.0
2008-12-16 07:26:00,1.2308,1.23085,1.2308,1.23085,2200000.0
2008-12-16 07:27:00,1.2308,1.23085,1.2308,1.2308,3200000.0
2008-12-16 07:28:00,1.2308,1.23095,1.2307,1.23095,30000000.0
2008-12-16 07:29:00,1.23095,1.23105,1.23095,1.23105,4800000.0
2008-12-16 07:30:00,1.2308,1.2308,1.23065,1.2308,55800003.0
2008-12-16 07:31:00,1.2308,1.2308,1.2307,1.2307,98000000.0
2008-12-16 07:32:00,1.2308,1.2308,1.2307,1.2307,18000000.0
2008-12-16 07:33:00,1.2309,1.23095,1.2308,1.2309,15200000.0
2008-12-16 07:34:00,1.2309,1.2309,1.2309,1.2309,1600000.0
2008-12-16 07:35:00,1.23047,1.23054,1.23024,1.23049,76600000.0
2008-12-16 07:36:00,1.23056,1.23056,1.23002,1.23035,30000000.0
2008-12-16 07:37:00,1.23053,1.23056,1.23037,1.23037,14600000.0
2008-12-16 07:38:00,1.2309,1.2309,1.2309,1.2309,8000000.0
2008-12-16 07:39:00,1.23034,1.2304,1.23017,1.23022,47000000.0
2008-12-16 07:40:00,1.23051,1.23055,1.23019,1.23037,99400000.0
2008-12-16 07:41:00,1.23043,1.23058,1.23033,1.23036,58000000.0
2008-12-16 07:42:00,1.23041,1.2306,1.23001,1.23045,56000000.0
2008-12-16 07:43:00,1.23065,1.23065,1.23055,1.23055,4400000.0
2008-12-16 07:44:00,1.23065,1.23065,1.2305,1.2305,6600000.0
2008-12-16 07:45:00,1.23055,1.23065,1.2305,1.2305,4000000.0
2008-12-16 07:46:00,1.23065,1.23065,1.2305,1.2305,2000000.0
2008-12-16 07:47:00,1.23065,1.2307,1.23065,1.2307,8800000.0
2008-12-16 07:48:00,1.2307,1.2307,1.2306,1.2306,3200000.0
2008-12-16 07:49:00,1.2306,1.2307,1.2306,1.2306,51200000.0
2008-12-16 07:50:00,1.2306,1.2307,1.2306,1.2306,34200000.0
2008-12-16 07:51:00,1.2306,1.2306,1.23055,1.2306,9200000.0
2008-12-16 07:52:00,1.2307,1.2307,1.2307,1.2307,16000000.0
2008-12-16 07:53:00,1.2307,1.2308,1.23045,1.2308,60200000.0
2008-12-16 07:54:00,1.2308,1.2309,1.2308,1.2309,13600000.0
2008-12-16 07:55:00,1.2309,1.2309,1.2308,1.2308,6400000.0
2008-12-16 07:56:00,1.23041,1.23045,1.23024,1.23044,33200000.0
2008-12-16 07:57:00,1.23052,1.23073,1.23052,1.23073,27400000.0
2008-12-16 07:58:00,1.23047,1.23047,1.23007,1.23045,48000000.0
2008-12-16 07:59:00,1.2308,1.2311,1.23065,1.2311,43600000.0
2008-12-16 08:00:00,1.2311,1.2311,1.2311,1.2311,5800000.0
2008-12-16 08:01:00,1.2312,1.23125,1.23115,1.23125,15600000.0
2008-12-16 08:02:00,1.23125,1.23125,1.2311,1.23115,14200000.0
2008-12-16 08:03:00,1.2311,1.2311,1.23075,1.23075,28000000.0
2008-12-16 08:04:00,1.2308,1.2308,1.2308,1.2308,25600000.0
2008-12-16 08:05:00,1.23032,1.23035,1.23007,1.23027,20600000.0
2008-12-16 08:06:00,1.23015,1.23038,1.22995,1.22995,15800000.0
2008-12-16 08:07:00,1.22995,1.23044,1.22995,1.23044,10800000.0
2008-12-16 08:08:00,1.23012,1.23032,1.23009,1.23032,44000000.0
2008-12-16 08:09:00,1.2308,1.2308,1.2308,1.2308,77600000.0
2008-12-16 08:10:00,1.2308,1.2308,1.2308,1.2308,64000000.0
2008-12-16 08:11:00,1.2308,1.2308,1.2308,1.2308,25600000.0
2008-12-16 08:12:00,1.23014,1.23042,1.2301,1.23042,48800000.0
2008-12-16 08:13:00,1.2308,1.2308,1.2308,1.2308,12800000.0
2008-12-16 08:14:00,1.23042,1.23047,1.22999,1.23038,100600000.0
2008-12-16 08:15:00,1.2308,1.2308,1.2308,1.2308,12800000.0
2008-12-16 08:16:00,1.2309,1.231,1.2309,1.2309,3200000.0
2008-12-16 08:17:00,1.2307,1.2307,1.23026,1.23065,73660000.0
2008-12-16 08:18:00,1.2309,1.2309,1.2309,1.2309,2400000.0
2008-12-16 08:19:00,1.23051,1.2307,1.23051,1.23055,31800000.0
2008-12-16 08:20:00,1.2309,1.2309,1.2309,1.2309,2400000.0
2008-12-16 08:21:00,1.2309,1.2314,1.2309,1.2314,15600000.0
2008-12-16 08:22:00,1.2314,1.2314,1.2314,1.2314,16000000.0
2008-12-16 08:23:00,1.2314,1.2314,1.2314,1.2314,1600000.0
2008-12-16 08:24:00,1.2314,1.2314,1.2314,1.2314,9600000.0
2008-12-16 08:25:00,1.23103,1.23117,1.23057,1.23058,97800000.0
2008-12-16 08:26:00,1.2314,1.2314,1.2314,1.2314,9600000.0
2008-12-16 08:27:00,1.2314,1.23145,1.2314,1.2314,10400000.0
2008-12-16 08:28:00,1.23145,1.23145,1.2314,1.2314,25600000.0
2008-12-16 08:29:00,1.2314,1.2314,1.2314,1.2314,8400000.0
2008-12-16 08:30:00,1.2314,1.232,1.2314,1.23195,28800000.0
2008-12-16 08:31:00,1.232,1.23205,1.23195,1.23205,20200000.0
2008-12-16 08:32:00,1.23205,1.23205,1.23175,1.23175,27600000.0
2008-12-16 08:33:00,1.23175,1.23175,1.23175,1.23175,6800000.0
2008-12-16 08:34:00,1.23175,1.23195,1.23165,1.23175,42400000.0
2008-12-16 08:35:00,1.23175,1.23175,1.23155,1.2317,33400000.0
2008-12-16 08:36:00,1.2316,1.2316,1.2316,1.2316,1000000.0
2008-12-16 08:37:00,1.2316,1.2316,1.2316,1.2316,16000000.0
2008-12-16 08:38:00,1.2316,1.2316,1.2316,1.2316,9000000.0
2008-12-16 08:39:00,1.2316,1.2316,1.2316,1.2316,2600000.0
2008-12-16 08:40:00,1.2316,1.2316,1.2316,1.2316,11400000.0
2008-12-16 08:41:00,1.2316,1.2316,1.2316,1.2316,13600000.0
2008-12-16 08:42:00,1.2316,1.2316,1.2316,1.2316,12800000.0
2008-12-16 08:43:00,1.2316,1.2316,1.2316,1.2316,6400000.0
2008-12-16 08:44:00,1.2316,1.2316,1.2316,1.2316,8200000.0
2008-12-16 08:45:00,1.2316,1.2316,1.2316,1.2316,14600000.0
2008-12-16 08:46:00,1.2316,1.2316,1.2316,1.2316,12000000.0
2008-12-16 08:47:00,1.2316,1.2316,1.2312,1.2313,4800000.0
2008-12-16 08:48:00,1.2312,1.2312,1.23115,1.23115,2000000.0
2008-12-16 08:49:00,1.2311,1.2311,1.231,1.231,10800000.0
2008-12-16 08:50:00,1.23095,1.23125,1.23085,1.23085,20000000.0
2008-12-16 08:51:00,1.2311,1.23125,1.231,1.2312,10600000.0
2008-12-16 08:52:00,1.2311,1.2311,1.2311,1.2311,2400000.0
2008-12-16 08:53:00,1.2311,1.2312,1.2311,1.2311,4400000.0
2008-12-16 08:54:00,1.2311,1.2312,1.23105,1.2311,15600000.0
2008-12-16 08:55:00,1.2312,1.2312,1.2311,1.2311,10400000.0
2008-12-16 08:56:00,1.2311,1.2311,1.2311,1.2311,2400000.0
2008-12-16 08:57:00,1.2311,1.23115,1.2311,1.2311,3400000.0
2008-12-16 08:58:00,1.2312,1.2312,1.2311,1.2311,2200000.0
2008-12-16 08:59:00,1.2312,1.2312,1.231,1.2311,3200000.0
2008-12-16 09:00:00,1.23115,1.23125,1.23115,1.23125,3000000.0
2008-12-16 09:01:00,1.23125,1.23125,1.2312,1.2312,4000000.0
2008-12-16 09:02:00,1.23103,1.23112,1.23074,1.2308,53800000.0
2008-12-16 09:03:00,1.23062,1.23119,1.23062,1.23116,78600000.0
2008-12-16 09:04:00,1.23089,1.23108,1.23081,1.23108,16400000.0
2008-12-16 09:05:00,1.23125,1.23125,1.2312,1.2312,2000000.0
2008-12-16 09:06:00,1.23125,1.23125,1.23125,1.23125,7000000.0
2008-12-16 09:07:00,1.23125,1.2314,1.23095,1.23125,13800000.0
2008-12-16 09:08:00,1.23068,1.23102,1.23066,1.2309,75800000.0
2008-12-16 09:09:00,1.23087,1.23114,1.23068,1.23105,45600000.0
2008-12-16 09:10:00,1.23079,1.23107,1.23068,1.23086,77200000.0
2008-12-16 09:11:00,1.2313,1.2313,1.2313,1.2313,2000000.0
2008-12-16 09:12:00,1.23094,1.23114,1.23079,1.23101,14000000.0
2008-12-16 09:13:00,1.2312,1.2313,1.2312,1.2313,4600000.0
2008-12-16 09:14:00,1.2313,1.23135,1.2313,1.23135,3400000.0
2008-12-16 09:15:00,1.2314,1.2319,1.23135,1.23175,25000000.0
2008-12-16 09:16:00,1.23155,1.2317,1.2306,1.2308,41000000.0
2008-12-16 09:17:00,1.2308,1.2314,1.2308,1.2312,18800000.0
2008-12-16 09:18:00,1.23078,1.23108,1.23054,1.2309,29600000.0
2008-12-16 09:19:00,1.23085,1.23085,1.23085,1.23085,1000000.0
2008-12-16 09:20:00,1.23095,1.23095,1.23085,1.2309,6800000.0
2008-12-16 09:21:00,1.23039,1.23055,1.23026,1.23049,29600000.0
2008-12-16 09:22:00,1.2308,1.23115,1.2308,1.2309,31200000.0
2008-12-16 09:23:00,1.23095,1.23125,1.23095,1.23125,20600000.0
2008-12-16 09:24:00,1.2313,1.23145,1.23095,1.23095,13800000.0
2008-12-16 09:25:00,1.231,1.23115,1.2309,1.23115,12200000.0
2008-12-16 09:26:00,1.23115,1.23115,1.231,1.2311,5600000.0
2008-12-16 09:27:00,1.2311,1.2315,1.2311,1.2313,13200000.0
2008-12-16 09:28:00,1.2313,1.23135,1.2313,1.23135,4000000.0
2008-12-16 09:29:00,1.23109,1.2314,1.23091,1.23108,160400000.0
2008-12-16 09:30:00,1.2314,1.23145,1.23135,1.2314,10000000.0
2008-12-16 09:31:00,1.23145,1.23145,1.23135,1.23135,8400000.0
2008-12-16 09:32:00,1.23135,1.2315,1.23125,1.2313,32000000.0
2008-12-16 09:33:00,1.2312,1.2319,1.2312,1.2319,222600000.0
2008-12-16 09:34:00,1.2319,1.23255,1.2319,1.23255,55200000.0
2008-12-16 09:35:00,1.23245,1.233,1.2324,1.2325,51000000.0
2008-12-16 09:36:00,1.2326,1.23265,1.2326,1.2326,5800000.0
2008-12-16 09:37:00,1.2321,1.23252,1.2321,1.23228,134800000.0
2008-12-16 09:38:00,1.2326,1.2326,1.2326,1.2326,1200000.0
2008-12-16 09:39:00,1.2326,1.2326,1.2326,1.2326,3600000.0
2008-12-16 09:40:00,1.23265,1.23275,1.23255,1.2326,6800000.0
2008-12-16 09:41:00,1.23232,1.23244,1.23205,1.23235,23600000.0
2008-12-16 09:42:00,1.23265,1.23275,1.23265,1.23275,4600000.0
2008-12-16 09:43:00,1.23275,1.2332,1.23275,1.2331,44400000.0
2008-12-16 09:44:00,1.2331,1.23315,1.23285,1.2329,91600000.0
2008-12-16 09:45:00,1.2329,1.2329,1.2326,1.2326,141000000.0
2008-12-16 09:46:00,1.2326,1.2326,1.232,1.2321,46600000.0
2008-12-16 09:47:00,1.2321,1.2321,1.2321,1.2321,3200000.0
2008-12-16 09:48:00,1.23145,1.2318,1.23145,1.2318,21800000.0
2008-12-16 09:49:00,1.23185,1.232,1.2317,1.2317,7200000.0
2008-12-16 09:50:00,1.2318,1.23205,1.23175,1.2318,21600000.0
2008-12-16 09:51:00,1.23156,1.2318,1.23115,1.23115,72200000.0
2008-12-16 09:52:00,1.23162,1.23165,1.23127,1.23138,114000000.0
2008-12-16 09:53:00,1.23152,1.23183,1.23124,1.23152,76000000.0
2008-12-16 09:54:00,1.2318,1.2318,1.2314,1.23155,18000000.0
2008-12-16 09:55:00,1.23128,1.23153,1.231,1.23127,171800000.0
2008-12-16 09:56:00,1.23083,1.23137,1.23083,1.23121,70600000.0
2008-12-16 09:57:00,1.23097,1.2314,1.23097,1.23125,85800000.0
2008-12-16 09:58:00,1.23118,1.2313,1.23089,1.23119,123400000.0
2008-12-16 09:59:00,1.23155,1.23155,1.23135,1.23145,4000000.0
2008-12-16 10:00:00,1.23125,1.23145,1.23125,1.23145,19200000.0
2008-12-16 10:01:00,1.2316,1.2319,1.2316,1.2319,12200000.0
2008-12-16 10:02:00,1.23155,1.2316,1.2314,1.2314,20200000.0
2008-12-16 10:03:00,1.23113,1.2316,1.23085,1.231,79600000.0
2008-12-16 10:04:00,1.23135,1.23135,1.23135,1.23135,1200000.0
2008-12-16 10:05:00,1.23135,1.23265,1.2313,1.23245,59600000.0
2008-12-16 10:06:00,1.2324,1.2324,1.23175,1.232,12200000.0
2008-12-16 10:07:00,1.2318,1.2318,1.23175,1.23175,4000000.0
2008-12-16 10:08:00,1.23175,1.23175,1.23135,1.23165,7600000.0
2008-12-16 10:09:00,1.23175,1.23175,1.2317,1.2317,8400000.0
2008-12-16 10:10:00,1.2315,1.2315,1.2315,1.2315,1200000.0
2008-12-16 10:11:00,1.2315,1.2316,1.23125,1.23125,31600000.0
2008-12-16 10:12:00,1.23096,1.23098,1.23044,1.23098,199200000.0
2008-12-16 10:13:00,1.2313,1.2313,1.2313,1.2313,12800000.0
2008-12-16 10:14:00,1.2313,1.2318,1.2312,1.2318,39200000.0
2008-12-16 10:15:00,1.23195,1.23245,1.23195,1.2321,24000000.0
2008-12-16 10:16:00,1.2322,1.2322,1.2322,1.2322,1600000.0
2008-12-16 10:17:00,1.2322,1.2322,1.23125,1.23135,60400000.0
2008-12-16 10:18:00,1.2315,1.2315,1.2314,1.2314,13600000.0
2008-12-16 10:19:00,1.23145,1.2315,1.23145,1.2315,5800000.0
2008-12-16 10:20:00,1.2315,1.23215,1.2315,1.232,23600000.0
2008-12-16 10:21:00,1.232,1.232,1.23155,1.23195,27400000.0
2008-12-16 10:22:00,1.2317,1.2317,1.2315,1.2315,10000000.0
2008-12-16 10:23:00,1.2315,1.2319,1.2315,1.23175,32600000.0
2008-12-16 10:24:00,1.2319,1.2319,1.2317,1.2318,139600001.0
2008-12-16 10:25:00,1.2318,1.2318,1.2318,1.2318,10400000.0
2008-12-16 10:26:00,1.23185,1.23185,1.23185,1.23185,4200000.0
2008-12-16 10:27:00,1.23185,1.23185,1.23185,1.23185,6200000.0
2008-12-16 10:28:00,1.23185,1.232,1.2318,1.23195,23800000.0
2008-12-16 10:29:00,1.23195,1.23195,1.2318,1.2318,22800000.0
2008-12-16 10:30:00,1.2318,1.23225,1.2318,1.23205,83200000.0
2008-12-16 10:31:00,1.2321,1.2324,1.2321,1.2324,15200000.0
2008-12-16 10:32:00,1.2321,1.23245,1.23195,1.23205,79200000.0
2008-12-16 10:33:00,1.23215,1.23215,1.23135,1.23195,179600000.0
2008-12-16 10:34:00,1.232,1.232,1.232,1.232,1000000.0
2008-12-16 10:35:00,1.23174,1.23181,1.23147,1.23147,79600000.0
2008-12-16 10:36:00,1.23175,1.23175,1.23155,1.23165,6000000.0
2008-12-16 10:37:00,1.23165,1.23175,1.23165,1.23175,8800000.0
2008-12-16 10:38:00,1.2315,1.23185,1.2315,1.2318,9400000.0
2008-12-16 10:39:00,1.23195,1.2321,1.23195,1.2321,17000000.0
2008-12-16 10:40:00,1.2321,1.2328,1.23205,1.23245,69600000.0
2008-12-16 10:41:00,1.23275,1.2328,1.23255,1.2326,18600000.0
2008-12-16 10:42:00,1.2326,1.2332,1.23255,1.2329,142800000.0
2008-12-16 10:43:00,1.23295,1.2334,1.23295,1.23315,45600000.0
2008-12-16 10:44:00,1.23315,1.2332,1.2328,1.2328,51200000.0
2008-12-16 10:45:00,1.23263,1.23277,1.23254,1.23275,161000004.0
2008-12-16 10:46:00,1.233,1.2335,1.233,1.23305,39600000.0
2008-12-16 10:47:00,1.2331,1.2331,1.23305,1.2331,16200000.0
2008-12-16 10:48:00,1.2331,1.2333,1.23305,1.2331,27200000.0
2008-12-16 10:49:00,1.2333,1.2333,1.23305,1.23325,5400000.0
2008-12-16 10:50:00,1.2332,1.2332,1.23315,1.23315,4000000.0
2008-12-16 10:51:00,1.2332,1.2332,1.2332,1.2332,5000000.0
2008-12-16 10:52:00,1.23335,1.23375,1.23335,1.2336,18000000.0
2008-12-16 10:53:00,1.2336,1.23395,1.2336,1.23395,44000000.0
2008-12-16 10:54:00,1.23405,1.23535,1.23405,1.2347,111400000.0
2008-12-16 10:55:00,1.2347,1.2355,1.2347,1.2355,21600000.0
2008-12-16 10:56:00,1.23555,1.2358,1.23495,1.2351,117400000.0
2008-12-16 10:57:00,1.23515,1.2355,1.2351,1.23515,150600001.0
2008-12-16 10:58:00,1.23525,1.2353,1.23505,1.2353,92800000.0
2008-12-16 10:59:00,1.2353,1.2375,1.2353,1.2375,173200000.0
2008-12-16 11:00:00,1.2376,1.2376,1.23655,1.23675,49600000.0
2008-12-16 11:01:00,1.23685,1.23715,1.23685,1.23715,23800000.0
2008-12-16 11:02:00,1.2372,1.2374,1.23685,1.237,152400000.0
2008-12-16 11:03:00,1.23695,1.23695,1.2364,1.23675,80400000.0
2008-12-16 11:04:00,1.23675,1.23675,1.23625,1.23645,40200000.0
2008-12-16 11:05:00,1.2364,1.2364,1.23575,1.236,73400000.0
2008-12-16 11:06:00,1.236,1.236,1.23585,1.23595,10800000.0
2008-12-16 11:07:00,1.23605,1.23605,1.23595,1.23595,17800000.0
2008-12-16 11:08:00,1.23595,1.23605,1.2359,1.23605,52800000.0
2008-12-16 11:09:00,1.23615,1.23625,1.2358,1.23605,80200000.0
2008-12-16 11:10:00,1.23615,1.23615,1.2358,1.23585,146400000.0
2008-12-16 11:11:00,1.23585,1.23625,1.23575,1.23625,49000000.0
2008-12-16 11:12:00,1.2364,1.2365,1.23615,1.23645,24200000.0
2008-12-16 11:13:00,1.2365,1.2374,1.2365,1.2374,36600000.0
2008-12-16 11:14:00,1.23735,1.23735,1.2369,1.237,41200000.0
2008-12-16 11:15:00,1.2369,1.23715,1.23645,1.2365,71800000.0
2008-12-16 11:16:00,1.2365,1.23655,1.2363,1.2364,23200000.0
2008-12-16 11:17:00,1.2363,1.23645,1.23625,1.23635,35400000.0
2008-12-16 11:18:00,1.23645,1.23645,1.23615,1.23625,15200000.0
2008-12-16 11:19:00,1.23601,1.23626,1.23582,1.2362,95200000.0
2008-12-16 11:20:00,1.23625,1.23645,1.23625,1.23625,21600000.0
2008-12-16 11:21:00,1.23595,1.23622,1.2358,1.2358,115200000.0
2008-12-16 11:22:00,1.23625,1.23625,1.23575,1.2359,40800000.0
2008-12-16 11:23:00,1.23595,1.23595,1.23505,1.23505,54800000.0
2008-12-16 11:24:00,1.23525,1.23585,1.23525,1.2354,37800000.0
2008-12-16 11:25:00,1.23545,1.2356,1.235,1.2354,96200000.0
2008-12-16 11:26:00,1.2355,1.2358,1.2355,1.2358,21800000.0
2008-12-16 11:27:00,1.23585,1.23585,1.2358,1.2358,2000000.0
2008-12-16 11:28:00,1.2357,1.23605,1.23565,1.23595,48400000.0
2008-12-16 11:29:00,1.23585,1.23605,1.23575,1.23605,32000000.0
2008-12-16 11:30:00,1.2357,1.23605,1.2356,1.2357,123400000.0
2008-12-16 11:31:00,1.2357,1.2363,1.2355,1.23615,107800000.0
2008-12-16 11:32:00,1.23615,1.23615,1.2355,1.2355,85600000.0
2008-12-16 11:33:00,1.2355,1.2356,1.2347,1.23495,92800000.0
2008-12-16 11:34:00,1.235,1.23565,1.2349,1.23525,73000000.0
2008-12-16 11:35:00,1.23535,1.2357,1.2346,1.23475,77800000.0
2008-12-16 11:36:00,1.2348,1.235,1.2327,1.23345,86800000.0
2008-12-16 11:37:00,1.2336,1.2346,1.23285,1.23355,112500000.0
2008-12-16 11:38:00,1.2335,1.2346,1.2335,1.2342,44000000.0
2008-12-16 11:39:00,1.23425,1.2351,1.23425,1.23505,57400000.0
2008-12-16 11:40:00,1.23525,1.2354,1.2351,1.2352,23200000.0
2008-12-16 11:41:00,1.2353,1.2354,1.23495,1.23495,70000000.0
2008-12-16 11:42:00,1.235,1.235,1.235,1.235,14200000.0
2008-12-16 11:43:00,1.23484,1.23484,1.23448,1.23459,38800000.0
2008-12-16 11:44:00,1.2351,1.2352,1.235,1.235,26600000.0
2008-12-16 11:45:00,1.23475,1.23491,1.23433,1.23436,56600000.0
2008-12-16 11:46:00,1.23483,1.23496,1.23472,1.23482,103400000.0
2008-12-16 11:47:00,1.23462,1.23491,1.23445,1.23471,132000000.0
2008-12-16 11:48:00,1.23433,1.23475,1.23433,1.23451,28600000.0
2008-12-16 11:49:00,1.235,1.2351,1.235,1.2351,33200000.0
2008-12-16 11:50:00,1.2351,1.23535,1.23505,1.23535,29000000.0
2008-12-16 11:51:00,1.2353,1.2355,1.2352,1.2355,10600000.0
2008-12-16 11:52:00,1.2355,1.2355,1.2351,1.23525,18400000.0
2008-12-16 11:53:00,1.23505,1.23525,1.23505,1.23525,7200000.0
2008-12-16 11:54:00,1.2352,1.2357,1.2352,1.2357,29600000.0
2008-12-16 11:55:00,1.2353,1.2354,1.2352,1.2353,29000000.0
2008-12-16 11:56:00,1.2353,1.2353,1.2353,1.2353,3000000.0
2008-12-16 11:57:00,1.23479,1.23514,1.23449,1.23497,66800000.0
2008-12-16 11:58:00,1.2352,1.2352,1.235,1.235,23000000.0
2008-12-16 11:59:00,1.23515,1.23515,1.23505,1.2351,13000000.0
2008-12-16 12:00:00,1.2351,1.2351,1.2351,1.2351,4800000.0
2008-12-16 12:01:00,1.2351,1.2353,1.2351,1.2353,27000000.0
2008-12-16 12:02:00,1.2353,1.2353,1.2353,1.2353,3000000.0
2008-12-16 12:03:00,1.23535,1.2354,1.23535,1.2354,4200000.0
2008-12-16 12:04:00,1.2354,1.2355,1.2354,1.2355,14600000.0
2008-12-16 12:05:00,1.2355,1.2355,1.23525,1.23525,7800000.0
2008-12-16 12:06:00,1.23525,1.23555,1.2351,1.2351,13000000.0
2008-12-16 12:07:00,1.23535,1.2355,1.2351,1.2354,19400000.0
2008-12-16 12:08:00,1.2354,1.23595,1.2354,1.23595,54000000.0
2008-12-16 12:09:00,1.23605,1.23645,1.2352,1.2354,61000000.0
2008-12-16 12:10:00,1.2355,1.2358,1.2355,1.2355,42400000.0
2008-12-16 12:11:00,1.23555,1.2357,1.2355,1.2355,31800000.0
2008-12-16 12:12:00,1.2354,1.2357,1.2354,1.2357,39600000.0
2008-12-16 12:13:00,1.2356,1.2357,1.23535,1.2355,57800000.0
2008-12-16 12:14:00,1.2355,1.23645,1.2355,1.23645,68000000.0
2008-12-16 12:15:00,1.23625,1.2368,1.23625,1.23675,40200000.0
2008-12-16 12:16:00,1.2366,1.2366,1.23535,1.2355,90600000.0
2008-12-16 12:17:00,1.2355,1.2355,1.2348,1.2354,26200000.0
2008-12-16 12:18:00,1.23525,1.23525,1.23481,1.23506,81200000.0
2008-12-16 12:19:00,1.2353,1.2353,1.2352,1.2352,4000000.0
2008-12-16 12:20:00,1.2352,1.2355,1.23515,1.23535,16000000.0
2008-12-16 12:21:00,1.23525,1.23532,1.23426,1.23502,22200000.0
2008-12-16 12:22:00,1.2355,1.23585,1.23525,1.2353,46400000.0
2008-12-16 12:23:00,1.2353,1.2353,1.23495,1.23495,17200000.0
2008-12-16 12:24:00,1.235,1.2353,1.235,1.2353,10200000.0
2008-12-16 12:25:00,1.23535,1.2354,1.23535,1.2354,6200000.0
2008-12-16 12:26:00,1.2354,1.2354,1.23435,1.23465,93400000.0
2008-12-16 12:27:00,1.23465,1.23485,1.23385,1.23425,76800000.0
2008-12-16 12:28:00,1.23455,1.23455,1.23365,1.23405,193800000.0
2008-12-16 12:29:00,1.23415,1.23415,1.2336,1.2338,40400000.0
2008-12-16 12:30:00,1.2338,1.2338,1.23245,1.2329,108200000.0
2008-12-16 12:31:00,1.2329,1.2335,1.2329,1.23305,31400000.0
2008-12-16 12:32:00,1.2332,1.23375,1.2332,1.23325,36600000.0
2008-12-16 12:33:00,1.23335,1.23345,1.23325,1.23345,24600000.0
2008-12-16 12:34:00,1.2337,1.23385,1.23345,1.2337,30600000.0
2008-12-16 12:35:00,1.2337,1.2338,1.23305,1.2338,28800000.0
2008-12-16 12:36:00,1.23355,1.23385,1.23305,1.23385,67600000.0
2008-12-16 12:37:00,1.23385,1.234,1.23385,1.234,5000000.0
2008-12-16 12:38:00,1.2341,1.23425,1.2341,1.2342,33200000.0
2008-12-16 12:39:00,1.23425,1.23435,1.23425,1.23435,11200000.0
2008-12-16 12:40:00,1.23435,1.23435,1.2339,1.2339,21200000.0
2008-12-16 12:41:00,1.23365,1.2337,1.23355,1.2337,3000000.0
2008-12-16 12:42:00,1.23385,1.23395,1.23385,1.23395,3400000.0
2008-12-16 12:43:00,1.2341,1.23425,1.23395,1.234,16000000.0
2008-12-16 12:44:00,1.23405,1.2342,1.23405,1.2341,13800000.0
2008-12-16 12:45:00,1.23415,1.2344,1.23415,1.2342,15200000.0
2008-12-16 12:46:00,1.23425,1.23425,1.23425,1.23425,5800000.0
2008-12-16 12:47:00,1.23378,1.23421,1.23378,1.23412,23000000.0
2008-12-16 12:48:00,1.23384,1.23402,1.23369,1.23374,100600000.0
2008-12-16 12:49:00,1.23445,1.23455,1.23415,1.23415,15600000.0
2008-12-16 12:50:00,1.23425,1.23425,1.2334,1.2338,47800000.0
2008-12-16 12:51:00,1.2337,1.2337,1.23355,1.23365,12600000.0
2008-12-16 12:52:00,1.23365,1.2337,1.23365,1.2337,4000000.0
2008-12-16 12:53:00,1.2336,1.23375,1.23355,1.23375,8800000.0
2008-12-16 12:54:00,1.2344,1.2344,1.2344,1.2344,3200000.0
2008-12-16 12:55:00,1.23465,1.23595,1.23465,1.23555,77600000.0
2008-12-16 12:56:00,1.2356,1.2356,1.2348,1.2352,18600000.0
2008-12-16 12:57:00,1.2352,1.2352,1.2346,1.2346,10600000.0
2008-12-16 12:58:00,1.2347,1.2347,1.2344,1.2346,7000000.0
2008-12-16 12:59:00,1.2346,1.23465,1.23455,1.23455,7000000.0
2008-12-16 13:00:00,1.2346,1.2348,1.2342,1.2348,13000000.0
2008-12-16 13:01:00,1.2349,1.23505,1.2349,1.23505,13200000.0
2008-12-16 13:02:00,1.23468,1.23498,1.23457,1.23498,13200000.0
2008-12-16 13:03:00,1.23446,1.23496,1.23446,1.23483,23800000.0
2008-12-16 13:04:00,1.2347,1.23475,1.23445,1.23445,74800000.0
2008-12-16 13:05:00,1.23445,1.23475,1.23425,1.23475,19600000.0
2008-12-16 13:06:00,1.23475,1.235,1.23475,1.235,28200000.0
2008-12-16 13:07:00,1.235,1.2351,1.2346,1.2346,34200000.0
2008-12-16 13:08:00,1.2346,1.2346,1.2346,1.2346,38400000.0
2008-12-16 13:09:00,1.2347,1.2347,1.2343,1.2343,7400000.0
2008-12-16 13:10:00,1.2344,1.2344,1.2344,1.2344,4000000.0
2008-12-16 13:11:00,1.2346,1.2346,1.23405,1.23405,4200000.0
2008-12-16 13:12:00,1.23455,1.23455,1.2339,1.234,5800000.0
2008-12-16 13:13:00,1.234,1.2341,1.234,1.234,5800000.0
2008-12-16 13:14:00,1.23355,1.23398,1.23351,1.2339,10600000.0
2008-12-16 13:15:00,1.234,1.234,1.234,1.234,1600000.0
2008-12-16 13:16:00,1.23327,1.23389,1.23327,1.23365,38000000.0
2008-12-16 13:17:00,1.2341,1.2342,1.2341,1.2342,3400000.0
2008-12-16 13:18:00,1.2342,1.2357,1.2342,1.23515,97600000.0
2008-12-16 13:19:00,1.2352,1.2355,1.2351,1.2352,25200000.0
2008-12-16 13:20:00,1.2353,1.23545,1.23515,1.23515,58600000.0
2008-12-16 13:21:00,1.2351,1.2351,1.2343,1.2343,32000000.0
2008-12-16 13:22:00,1.2341,1.23415,1.2341,1.23415,2000000.0
2008-12-16 13:23:00,1.2341,1.2344,1.23385,1.23415,94600000.0
2008-12-16 13:24:00,1.23435,1.2344,1.23355,1.23355,248600000.0
2008-12-16 13:25:00,1.23365,1.23405,1.2335,1.2337,30200000.0
2008-12-16 13:26:00,1.23405,1.23405,1.23355,1.23355,23400000.0
2008-12-16 13:27:00,1.23405,1.2342,1.2336,1.2341,78400000.0
2008-12-16 13:28:00,1.23405,1.2341,1.23387,1.23405,32600000.0
2008-12-16 13:29:00,1.23386,1.23419,1.23352,1.23371,39200000.0
2008-12-16 13:30:00,1.2342,1.2342,1.2342,1.2342,22400000.0
2008-12-16 13:31:00,1.2342,1.23435,1.23415,1.23415,71000000.0
2008-12-16 13:32:00,1.2342,1.23435,1.23355,1.23355,115000000.0
2008-12-16 13:33:00,1.23405,1.2342,1.23335,1.23335,197600000.0
2008-12-16 13:34:00,1.2341,1.23425,1.23405,1.23415,191199998.0
2008-12-16 13:35:00,1.23425,1.23425,1.23315,1.2333,122800000.0
2008-12-16 13:36:00,1.2333,1.23355,1.233,1.233,45400000.0
2008-12-16 13:37:00,1.233,1.233,1.2325,1.2327,33000000.0
2008-12-16 13:38:00,1.2327,1.2327,1.23195,1.232,71600000.0
2008-12-16 13:39:00,1.232,1.2321,1.23175,1.232,178800000.0
2008-12-16 13:40:00,1.232,1.23205,1.2316,1.23195,67600000.0
2008-12-16 13:41:00,1.23195,1.23225,1.2317,1.2321,61600000.0
2008-12-16 13:42:00,1.23225,1.2323,1.232,1.2323,12600000.0
2008-12-16 13:43:00,1.2323,1.23265,1.23185,1.23185,29800000.0
2008-12-16 13:44:00,1.2319,1.23225,1.2319,1.23195,11000000.0
2008-12-16 13:45:00,1.23195,1.233,1.23155,1.233,46000000.0
2008-12-16 13:46:00,1.2329,1.2338,1.2325,1.2338,26400000.0
2008-12-16 13:47:00,1.23425,1.23495,1.23345,1.2348,41820000.0
2008-12-16 13:48:00,1.23475,1.23475,1.234,1.2341,27400000.0
2008-12-16 13:49:00,1.2341,1.2341,1.2341,1.2341,6400000.0
2008-12-16 13:50:00,1.23356,1.23384,1.23344,1.23368,28400000.0
2008-12-16 13:51:00,1.2341,1.23425,1.2339,1.234,31400000.0
2008-12-16 13:52:00,1.2339,1.23395,1.23355,1.23365,15400000.0
2008-12-16 13:53:00,1.2337,1.2337,1.23365,1.23365,3800000.0
2008-12-16 13:54:00,1.23375,1.2341,1.23375,1.2339,24800000.0
2008-12-16 13:55:00,1.2339,1.2339,1.2339,1.2339,6400000.0
2008-12-16 13:56:00,1.23318,1.23339,1.23306,1.23339,9600000.0
2008-12-16 13:57:00,1.2339,1.2339,1.2339,1.2339,6400000.0
2008-12-16 13:58:00,1.23395,1.23435,1.23355,1.23355,70000000.0
2008-12-16 13:59:00,1.23355,1.23355,1.2335,1.2335,2600000.0
2008-12-16 14:00:00,1.2335,1.2335,1.23325,1.2333,45200000.0
2008-12-16 14:01:00,1.2333,1.2333,1.233,1.233,68600000.0
2008-12-16 14:02:00,1.2331,1.2331,1.2325,1.2326,44400000.0
2008-12-16 14:03:00,1.2326,1.2326,1.23225,1.23225,9000000.0
2008-12-16 14:04:00,1.23245,1.2333,1.23245,1.2329,121800000.0
2008-12-16 14:05:00,1.233,1.2333,1.2329,1.233,63800000.0
2008-12-16 14:06:00,1.233,1.233,1.233,1.233,33600000.0
2008-12-16 14:07:00,1.2331,1.23355,1.2331,1.23355,25800000.0
2008-12-16 14:08:00,1.2336,1.2337,1.2336,1.2336,8400000.0
2008-12-16 14:09:00,1.2336,1.2338,1.23355,1.2336,30600000.0
2008-12-16 14:10:00,1.2337,1.234,1.2335,1.23375,44800000.0
2008-12-16 14:11:00,1.2338,1.23395,1.2338,1.23395,7600000.0
2008-12-16 14:12:00,1.23395,1.23465,1.23395,1.2343,118800000.0
2008-12-16 14:13:00,1.2343,1.2343,1.23375,1.2342,56000000.0
2008-12-16 14:14:00,1.23385,1.2342,1.2337,1.23395,14600000.0
2008-12-16 14:15:00,1.23395,1.2343,1.23355,1.23355,49000000.0
2008-12-16 14:16:00,1.23355,1.2338,1.2332,1.23335,129200000.0
2008-12-16 14:17:00,1.2335,1.2337,1.2328,1.2329,41400000.0
2008-12-16 14:18:00,1.2329,1.23295,1.23285,1.2329,6800000.0
2008-12-16 14:19:00,1.233,1.2338,1.233,1.2337,27600000.0
2008-12-16 14:20:00,1.2337,1.2338,1.2332,1.23335,44800000.0
2008-12-16 14:21:00,1.23335,1.23335,1.2325,1.2326,63000000.0
2008-12-16 14:22:00,1.2326,1.2331,1.2326,1.233,48400000.0
2008-12-16 14:23:00,1.23253,1.23253,1.23219,1.23253,52600000.0
2008-12-16 14:24:00,1.233,1.233,1.233,1.233,5600000.0
2008-12-16 14:25:00,1.233,1.233,1.23225,1.2325,24600000.0
2008-12-16 14:26:00,1.23255,1.23255,1.232,1.232,7000000.0
2008-12-16 14:27:00,1.23205,1.2329,1.23175,1.2329,61800000.0
2008-12-16 14:28:00,1.233,1.2332,1.2323,1.2323,31200000.0
2008-12-16 14:29:00,1.2324,1.2324,1.23215,1.23215,19400000.0
2008-12-16 14:30:00,1.23235,1.233,1.2323,1.2323,45600000.0
2008-12-16 14:31:00,1.2326,1.2331,1.2326,1.233,28000000.0
2008-12-16 14:32:00,1.233,1.233,1.232,1.2323,22600000.0
2008-12-16 14:33:00,1.2323,1.2323,1.2323,1.2323,1000000.0
2008-12-16 14:34:00,1.23225,1.2323,1.23215,1.2322,9000000.0
2008-12-16 14:35:00,1.23195,1.2322,1.2319,1.2322,10000000.0
2008-12-16 14:36:00,1.23225,1.23225,1.2313,1.23155,42200000.0
2008-12-16 14:37:00,1.2315,1.2317,1.23065,1.23075,69200000.0
2008-12-16 14:38:00,1.23085,1.2309,1.23085,1.2309,29200000.0
2008-12-16 14:39:00,1.2309,1.2312,1.2308,1.2311,62000000.0
2008-12-16 14:40:00,1.231,1.231,1.2309,1.2309,13800000.0
2008-12-16 14:41:00,1.2309,1.2309,1.23065,1.23075,31400000.0
2008-12-16 14:42:00,1.23045,1.2308,1.23035,1.23045,64800000.0
2008-12-16 14:43:00,1.23055,1.23055,1.23035,1.23045,34200000.0
2008-12-16 14:44:00,1.23045,1.23045,1.23005,1.23005,106000000.0
2008-12-16 14:45:00,1.2301,1.2301,1.23005,1.23005,14200000.0
2008-12-16 14:46:00,1.23005,1.23005,1.22995,1.22995,62400000.0
2008-12-16 14:47:00,1.22995,1.22995,1.22995,1.22995,8400000.0
2008-12-16 14:48:00,1.22995,1.23015,1.22995,1.22995,57600000.0
2008-12-16 14:49:00,1.22995,1.2301,1.22955,1.22955,95200000.0
2008-12-16 14:50:00,1.2292,1.2292,1.22835,1.2285,107600000.0
2008-12-16 14:51:00,1.2292,1.23005,1.2286,1.23005,64200000.0
2008-12-16 14:52:00,1.23005,1.2304,1.23005,1.2304,22400000.0
2008-12-16 14:53:00,1.2304,1.23065,1.23015,1.23035,42600000.0
2008-12-16 14:54:00,1.23045,1.23055,1.23035,1.23045,9200000.0
2008-12-16 14:55:00,1.23045,1.23075,1.23045,1.23075,69000000.0
2008-12-16 14:56:00,1.23075,1.2312,1.23075,1.2311,25600000.0
2008-12-16 14:57:00,1.2312,1.23125,1.2311,1.23125,16000000.0
2008-12-16 14:58:00,1.23135,1.2314,1.2312,1.23125,12600000.0
2008-12-16 14:59:00,1.23125,1.2315,1.231,1.231,97400000.0
2008-12-16 15:00:00,1.231,1.231,1.231,1.231,20800000.0
2008-12-16 15:01:00,1.231,1.231,1.2307,1.2307,9800000.0
2008-12-16 15:02:00,1.2307,1.2307,1.2302,1.2302,38400000.0
2008-12-16 15:03:00,1.2303,1.2303,1.23005,1.23005,13000000.0
2008-12-16 15:04:00,1.23005,1.2303,1.23005,1.2303,31000000.0
2008-12-16 15:05:00,1.23035,1.23035,1.23025,1.23035,20000000.0
2008-12-16 15:06:00,1.23035,1.23065,1.23025,1.23025,90400000.0
2008-12-16 15:07:00,1.2302,1.2302,1.23015,1.2302,12400000.0
2008-12-16 15:08:00,1.2302,1.2302,1.23005,1.2301,17600000.0
2008-12-16 15:09:00,1.23005,1.23005,1.22845,1.22855,51200000.0
2008-12-16 15:10:00,1.22865,1.2289,1.2285,1.2287,17200000.0
2008-12-16 15:11:00,1.2287,1.2287,1.2283,1.2284,101200000.0
2008-12-16 15:12:00,1.22835,1.22845,1.22835,1.2284,19000000.0
2008-12-16 15:13:00,1.2285,1.2287,1.2284,1.22845,34800000.0
2008-12-16 15:14:00,1.2285,1.229,1.2285,1.2289,43800000.0
2008-12-16 15:15:00,1.2289,1.2296,1.22885,1.2296,97800000.0
2008-12-16 15:16:00,1.22955,1.2302,1.22945,1.2302,65200000.0
2008-12-16 15:17:00,1.23025,1.2305,1.22995,1.23005,60800000.0
2008-12-16 15:18:00,1.2301,1.2301,1.23,1.23,15000000.0
2008-12-16 15:19:00,1.22975,1.23,1.22975,1.22995,27800000.0
2008-12-16 15:20:00,1.2301,1.2302,1.23,1.23,38400000.0
2008-12-16 15:21:00,1.23005,1.23005,1.2297,1.22975,72600000.0
2008-12-16 15:22:00,1.22975,1.2303,1.22975,1.22985,56600000.0
2008-12-16 15:23:00,1.2299,1.2299,1.2296,1.2296,29200000.0
2008-12-16 15:24:00,1.22955,1.2299,1.229,1.2299,63200000.0
2008-12-16 15:25:00,1.22995,1.22995,1.22945,1.2298,77000000.0
2008-12-16 15:26:00,1.22995,1.23,1.22965,1.22995,76800000.0
2008-12-16 15:27:00,1.2299,1.23005,1.2299,1.23005,8800000.0
2008-12-16 15:28:00,1.23,1.2304,1.22985,1.23005,51400000.0
2008-12-16 15:29:00,1.22995,1.2302,1.22985,1.23015,24600000.0
2008-12-16 15:30:00,1.23025,1.2306,1.23005,1.23015,83400000.0
2008-12-16 15:31:00,1.2301,1.2301,1.2299,1.23005,70400000.0
2008-12-16 15:32:00,1.23015,1.2305,1.23005,1.23045,50200000.0
2008-12-16 15:33:00,1.23045,1.2305,1.23015,1.23025,47200000.0
2008-12-16 15:34:00,1.23025,1.23025,1.23,1.23,19200000.0
2008-12-16 15:35:00,1.23,1.23,1.2298,1.22995,43200000.0
2008-12-16 15:36:00,1.22995,1.22995,1.2299,1.22995,16000000.0
2008-12-16 15:37:00,1.23,1.23,1.2299,1.22995,33600000.0
2008-12-16 15:38:00,1.22995,1.23,1.2299,1.2299,9800000.0
2008-12-16 15:39:00,1.2299,1.2301,1.2299,1.22995,21600000.0
2008-12-16 15:40:00,1.22995,1.23015,1.22985,1.23015,50600000.0
2008-12-16 15:41:00,1.23015,1.2305,1.23015,1.23015,73800000.0
2008-12-16 15:42:00,1.23015,1.2314,1.23015,1.231,86200000.0
2008-12-16 15:43:00,1.231,1.23145,1.231,1.23145,65200000.0
2008-12-16 15:44:00,1.23145,1.2315,1.2308,1.2309,53200000.0
2008-12-16 15:45:00,1.2311,1.23115,1.2308,1.2309,58200000.0
2008-12-16 15:46:00,1.2309,1.2309,1.23015,1.23015,110400000.0
2008-12-16 15:47:00,1.23015,1.2304,1.23015,1.2304,41200000.0
2008-12-16 15:48:00,1.2304,1.2304,1.2302,1.2304,26000000.0
2008-12-16 15:49:00,1.23045,1.23065,1.23035,1.2304,61800000.0
2008-12-16 15:50:00,1.23045,1.23055,1.23045,1.23045,37200000.0
2008-12-16 15:51:00,1.23045,1.23045,1.23025,1.2303,39600000.0
2008-12-16 15:52:00,1.2303,1.2303,1.23,1.23025,74200000.0
2008-12-16 15:53:00,1.23025,1.23045,1.23015,1.23025,113600000.0
2008-12-16 15:54:00,1.23025,1.2303,1.23005,1.23015,139200000.0
2008-12-16 15:55:00,1.2301,1.2302,1.22985,1.22995,181000000.0
2008-12-16 15:56:00,1.22995,1.22995,1.2299,1.2299,17200000.0
2008-12-16 15:57:00,1.2299,1.2299,1.2295,1.22965,105200000.0
2008-12-16 15:58:00,1.22975,1.2301,1.2286,1.23,87120000.0
2008-12-16 15:59:00,1.23,1.23,1.22965,1.22965,20800000.0
2008-12-16 16:00:00,1.2297,1.2307,1.2297,1.2306,70200000.0
2008-12-16 16:01:00,1.23055,1.23055,1.23035,1.2305,11000000.0
2008-12-16 16:02:00,1.23045,1.2305,1.23005,1.23015,77800000.0
2008-12-16 16:03:00,1.23015,1.23025,1.22975,1.2302,33600000.0
2008-12-16 16:04:00,1.2302,1.23065,1.23015,1.23065,24600000.0
2008-12-16 16:05:00,1.23075,1.2318,1.23075,1.2315,75800000.0
2008-12-16 16:06:00,1.2315,1.2316,1.23035,1.2305,60400000.0
2008-12-16 16:07:00,1.23055,1.23145,1.23055,1.2313,65400000.0
2008-12-16 16:08:00,1.2313,1.23135,1.23105,1.23135,18200000.0
2008-12-16 16:09:00,1.2314,1.23145,1.231,1.23135,58800000.0
2008-12-16 16:10:00,1.23135,1.23145,1.23135,1.23145,2600000.0
2008-12-16 16:11:00,1.23145,1.2315,1.23145,1.2315,23600000.0
2008-12-16 16:12:00,1.2315,1.23275,1.2315,1.23195,108000000.0
2008-12-16 16:13:00,1.23195,1.23205,1.2316,1.23195,119600000.0
2008-12-16 16:14:00,1.23195,1.23195,1.2314,1.2315,64000000.0
2008-12-16 16:15:00,1.2315,1.232,1.2314,1.23155,48800000.0
2008-12-16 16:16:00,1.23155,1.2316,1.23115,1.23125,33000000.0
2008-12-16 16:17:00,1.2312,1.2312,1.23025,1.23055,153600000.0
2008-12-16 16:18:00,1.2306,1.2309,1.2306,1.2309,44200000.0
2008-12-16 16:19:00,1.2309,1.2309,1.23055,1.23055,39200000.0
2008-12-16 16:20:00,1.23055,1.23065,1.23,1.23015,19400000.0
2008-12-16 16:21:00,1.2301,1.23015,1.2301,1.2301,24200000.0
2008-12-16 16:22:00,1.23025,1.2306,1.23,1.2304,64200000.0
2008-12-16 16:23:00,1.23045,1.23075,1.2303,1.2306,126800000.0
2008-12-16 16:24:00,1.23065,1.2308,1.2305,1.2305,42600000.0
2008-12-16 16:25:00,1.2305,1.23065,1.2305,1.23055,14800000.0
2008-12-16 16:26:00,1.2306,1.231,1.2305,1.23075,83000000.0
2008-12-16 16:27:00,1.23085,1.2309,1.2306,1.23075,62400000.0
2008-12-16 16:28:00,1.23075,1.2308,1.2302,1.2303,252399998.0
2008-12-16 16:29:00,1.23025,1.2303,1.2299,1.2299,164800000.0
2008-12-16 16:30:00,1.23,1.23005,1.22995,1.23005,8400000.0
2008-12-16 16:31:00,1.23005,1.23005,1.2299,1.23,30800000.0
2008-12-16 16:32:00,1.23,1.23035,1.22985,1.23025,80800000.0
2008-12-16 16:33:00,1.23005,1.2304,1.23005,1.2304,97600000.0
2008-12-16 16:34:00,1.23035,1.2304,1.23,1.2301,114000000.0
2008-12-16 16:35:00,1.2301,1.2304,1.2301,1.2303,84800000.0
2008-12-16 16:36:00,1.2303,1.231,1.23025,1.231,94600000.0
2008-12-16 16:37:00,1.2311,1.2315,1.2304,1.2315,121200000.0
2008-12-16 16:38:00,1.2315,1.23155,1.2306,1.2311,115800000.0
2008-12-16 16:39:00,1.2311,1.23145,1.2309,1.2312,115600000.0
2008-12-16 16:40:00,1.2311,1.2311,1.2302,1.2304,92400000.0
2008-12-16 16:41:00,1.23045,1.23045,1.2301,1.23035,65600000.0
2008-12-16 16:42:00,1.23035,1.23055,1.23035,1.23055,32900000.0
2008-12-16 16:43:00,1.2305,1.23095,1.23045,1.23095,51400000.0
2008-12-16 16:44:00,1.231,1.23115,1.2309,1.23105,31800000.0
2008-12-16 16:45:00,1.23105,1.23105,1.231,1.23105,5000000.0
2008-12-16 16:46:00,1.2311,1.2311,1.23105,1.2311,3000000.0
2008-12-16 16:47:00,1.2311,1.2311,1.2305,1.23065,47600000.0
2008-12-16 16:48:00,1.2307,1.23095,1.2306,1.2306,25400000.0
2008-12-16 16:49:00,1.2306,1.2306,1.2306,1.2306,3000000.0
2008-12-16 16:50:00,1.2307,1.2308,1.23055,1.23065,46200000.0
2008-12-16 16:51:00,1.2307,1.2307,1.2305,1.2305,27400000.0
2008-12-16 16:52:00,1.2305,1.23075,1.2305,1.2307,11000000.0
2008-12-16 16:53:00,1.23065,1.2307,1.23035,1.2305,41600000.0
2008-12-16 16:54:00,1.23055,1.23215,1.23055,1.23215,116800000.0
2008-12-16 16:55:00,1.23205,1.23205,1.2305,1.2306,174000000.0
2008-12-16 16:56:00,1.2306,1.23115,1.23055,1.2306,139000000.0
2008-12-16 16:57:00,1.2306,1.2312,1.2306,1.2311,41200000.0
2008-12-16 16:58:00,1.2311,1.23115,1.23085,1.2311,77400000.0
2008-12-16 16:59:00,1.23105,1.23125,1.2304,1.23085,108800000.0
2008-12-16 17:00:00,1.23085,1.23085,1.2305,1.23055,48800000.0
2008-12-16 17:01:00,1.2306,1.2306,1.2305,1.23055,33200000.0
2008-12-16 17:02:00,1.23055,1.2308,1.23055,1.2308,47400000.0
2008-12-16 17:03:00,1.23085,1.2309,1.23065,1.2307,54800000.0
2008-12-16 17:04:00,1.23075,1.2311,1.23075,1.2311,36800000.0
2008-12-16 17:05:00,1.2312,1.23145,1.2309,1.2309,52600000.0
2008-12-16 17:06:00,1.231,1.23115,1.2309,1.23105,28600000.0
2008-12-16 17:07:00,1.2309,1.2314,1.2309,1.23135,90000000.0
2008-12-16 17:08:00,1.23135,1.23185,1.2311,1.23185,103600000.0
2008-12-16 17:09:00,1.23175,1.23175,1.2311,1.2316,69800000.0
2008-12-16 17:10:00,1.2316,1.2316,1.2312,1.2313,60600000.0
2008-12-16 17:11:00,1.2313,1.2313,1.2307,1.2308,419600003.0
2008-12-16 17:12:00,1.2308,1.231,1.2308,1.23095,393000005.0
2008-12-16 17:13:00,1.23095,1.23095,1.2307,1.2307,99600003.0
2008-12-16 17:14:00,1.2307,1.2308,1.23025,1.23055,134800003.0
2008-12-16 17:15:00,1.23065,1.2312,1.23065,1.2307,43600000.0
2008-12-16 17:16:00,1.2307,1.23085,1.2303,1.23085,40200000.0
2008-12-16 17:17:00,1.2308,1.23115,1.2308,1.2311,45600000.0
2008-12-16 17:18:00,1.2311,1.23115,1.2301,1.23055,101800000.0
2008-12-16 17:19:00,1.2304,1.2304,1.22975,1.23005,34600000.0
2008-12-16 17:20:00,1.2301,1.2303,1.22975,1.22975,53000000.0
2008-12-16 17:21:00,1.2297,1.2303,1.2296,1.22965,79600000.0
2008-12-16 17:22:00,1.2296,1.2296,1.22935,1.2294,28000000.0
2008-12-16 17:23:00,1.22935,1.2298,1.22935,1.2298,56000000.0
2008-12-16 17:24:00,1.2298,1.2301,1.22975,1.2298,75400000.0
2008-12-16 17:25:00,1.2298,1.2298,1.2294,1.22945,51600000.0
2008-12-16 17:26:00,1.22935,1.22945,1.22835,1.22845,92600000.0
2008-12-16 17:27:00,1.2284,1.2285,1.2273,1.2278,85400000.0
2008-12-16 17:28:00,1.22775,1.22835,1.22775,1.2283,91600000.0
2008-12-16 17:29:00,1.22845,1.2285,1.2273,1.2275,79000000.0
2008-12-16 17:30:00,1.2271,1.2276,1.22665,1.22695,161600000.0
2008-12-16 17:31:00,1.22695,1.22705,1.2267,1.22675,147600000.0
2008-12-16 17:32:00,1.22675,1.22695,1.22655,1.2267,133000000.0
2008-12-16 17:33:00,1.2267,1.22715,1.2267,1.22695,72000000.0
2008-12-16 17:34:00,1.22695,1.2275,1.22675,1.22715,82400000.0
2008-12-16 17:35:00,1.22715,1.2272,1.2269,1.22695,13000000.0
2008-12-16 17:36:00,1.22695,1.22715,1.2269,1.2269,56000000.0
2008-12-16 17:37:00,1.2269,1.227,1.2267,1.227,59200000.0
2008-12-16 17:38:00,1.22695,1.22725,1.2267,1.22675,54800000.0
2008-12-16 17:39:00,1.2267,1.227,1.22655,1.2267,54400000.0
2008-12-16 17:40:00,1.2268,1.2268,1.2265,1.22655,94800000.0
2008-12-16 17:41:00,1.22655,1.22685,1.22635,1.22665,34800000.0
2008-12-16 17:42:00,1.2266,1.2266,1.22605,1.22625,125600000.0
2008-12-16 17:43:00,1.2263,1.2266,1.2263,1.22655,112400000.0
2008-12-16 17:44:00,1.2265,1.22665,1.2264,1.2264,131400000.0
2008-12-16 17:45:00,1.22645,1.2267,1.2264,1.2265,110000000.0
2008-12-16 17:46:00,1.2265,1.2266,1.22625,1.22635,101400000.0
2008-12-16 17:47:00,1.22635,1.22715,1.22635,1.22665,184200000.0
2008-12-16 17:48:00,1.2267,1.2269,1.2265,1.2269,47800000.0
2008-12-16 17:49:00,1.2269,1.2269,1.2264,1.22685,79800000.0
2008-12-16 17:50:00,1.22695,1.22725,1.2266,1.2272,112400000.0
2008-12-16 17:51:00,1.22715,1.2285,1.2271,1.2285,46400000.0
2008-12-16 17:52:00,1.2286,1.22935,1.22855,1.22855,94200000.0
2008-12-16 17:53:00,1.2286,1.2292,1.22835,1.2286,68000000.0
2008-12-16 17:54:00,1.2286,1.22875,1.2283,1.2284,56200000.0
2008-12-16 17:55:00,1.22845,1.22845,1.228,1.228,49200000.0
2008-12-16 17:56:00,1.228,1.228,1.22655,1.22655,81000000.0
2008-12-16 17:57:00,1.22675,1.22765,1.22675,1.22765,49000000.0
2008-12-16 17:58:00,1.2276,1.22775,1.2271,1.2272,81000000.0
2008-12-16 17:59:00,1.2271,1.22725,1.2253,1.22555,203800000.0
2008-12-16 18:00:00,1.2256,1.22695,1.22555,1.2265,152200000.0
2008-12-16 18:01:00,1.2265,1.2265,1.22605,1.2261,112800000.0
2008-12-16 18:02:00,1.2261,1.22655,1.22605,1.2265,71600000.0
2008-12-16 18:03:00,1.2264,1.22655,1.22605,1.22615,47200000.0
2008-12-16 18:04:00,1.2261,1.2261,1.22465,1.22595,204999999.0
2008-12-16 18:05:00,1.2259,1.226,1.2249,1.226,141200000.0
2008-12-16 18:06:00,1.226,1.226,1.2252,1.22555,57200000.0
2008-12-16 18:07:00,1.22565,1.2257,1.2251,1.2252,126800000.0
2008-12-16 18:08:00,1.22525,1.22535,1.2244,1.2247,92400000.0
2008-12-16 18:09:00,1.2246,1.225,1.22435,1.2246,76800000.0
2008-12-16 18:10:00,1.2246,1.2247,1.22445,1.2247,104600000.0
2008-12-16 18:11:00,1.22485,1.2254,1.22465,1.2251,104400000.0
2008-12-16 18:12:00,1.2251,1.2251,1.22425,1.22425,24200000.0
2008-12-16 18:13:00,1.22425,1.2246,1.22405,1.22405,52200000.0
2008-12-16 18:14:00,1.22425,1.22495,1.2241,1.2249,50400000.0
2008-12-16 18:15:00,1.2248,1.2248,1.2241,1.2241,109000000.0
2008-12-16 18:16:00,1.22405,1.2251,1.22405,1.2251,87000000.0
2008-12-16 18:17:00,1.22475,1.22545,1.22475,1.22505,33600000.0
2008-12-16 18:18:00,1.2251,1.22535,1.2251,1.2251,24800000.0
2008-12-16 18:19:00,1.2249,1.225,1.2249,1.2249,14600000.0
2008-12-16 18:20:00,1.2249,1.2249,1.22465,1.2249,100200000.0
2008-12-16 18:21:00,1.2249,1.22495,1.22435,1.22435,73800000.0
2008-12-16 18:22:00,1.22435,1.22445,1.2237,1.22395,135000000.0
2008-12-16 18:23:00,1.2239,1.2241,1.2239,1.22405,91200000.0
2008-12-16 18:24:00,1.22405,1.22405,1.2229,1.223,90000000.0
2008-12-16 18:25:00,1.2228,1.223,1.22255,1.2227,88400000.0
2008-12-16 18:26:00,1.2227,1.223,1.2227,1.22285,93400000.0
2008-12-16 18:27:00,1.22295,1.2239,1.22295,1.2237,122800000.0
2008-12-16 18:28:00,1.22375,1.22385,1.2236,1.22375,65000000.0
2008-12-16 18:29:00,1.2239,1.2242,1.2237,1.2237,154400000.0
2008-12-16 18:30:00,1.22375,1.2239,1.2234,1.2234,113800000.0
2008-12-16 18:31:00,1.2234,1.2234,1.221,1.2211,120000000.0
2008-12-16 18:32:00,1.2211,1.2213,1.22105,1.22125,84800000.0
2008-12-16 18:33:00,1.22125,1.2218,1.2212,1.22175,102600000.0
2008-12-16 18:34:00,1.22175,1.2222,1.22135,1.22205,44000000.0
2008-12-16 18:35:00,1.2222,1.2229,1.22205,1.22265,89800000.0
2008-12-16 18:36:00,1.22265,1.22305,1.22265,1.2227,50800000.0
2008-12-16 18:37:00,1.22265,1.22315,1.22265,1.22315,22000000.0
2008-12-16 18:38:00,1.2232,1.2232,1.22305,1.2231,23400000.0
2008-12-16 18:39:00,1.2231,1.2231,1.22255,1.22285,78200000.0
2008-12-16 18:40:00,1.2229,1.22305,1.22275,1.2229,80200000.0
2008-12-16 18:41:00,1.2229,1.22305,1.2229,1.223,28200000.0
2008-12-16 18:42:00,1.2231,1.22315,1.22305,1.2231,35000000.0
2008-12-16 18:43:00,1.2231,1.22355,1.223,1.22355,68800000.0
2008-12-16 18:44:00,1.2236,1.2249,1.2232,1.22325,169000000.0
2008-12-16 18:45:00,1.2232,1.22385,1.2231,1.2232,76800000.0
2008-12-16 18:46:00,1.22315,1.22345,1.22315,1.2233,25600000.0
2008-12-16 18:47:00,1.22335,1.22335,1.22325,1.22335,15200000.0
2008-12-16 18:48:00,1.22335,1.22335,1.2231,1.22315,50400000.0
2008-12-16 18:49:00,1.2231,1.2231,1.22265,1.2227,79400000.0
2008-12-16 18:50:00,1.2227,1.2228,1.22265,1.22275,66800000.0
2008-12-16 18:51:00,1.22275,1.2233,1.22275,1.22295,56000000.0
2008-12-16 18:52:00,1.22315,1.22435,1.22315,1.2241,73800000.0
2008-12-16 18:53:00,1.2243,1.2243,1.22385,1.2239,92000000.0
2008-12-16 18:54:00,1.2239,1.22425,1.2238,1.22415,141000000.0
2008-12-16 18:55:00,1.22415,1.22415,1.224,1.2241,7000000.0
2008-12-16 18:56:00,1.2241,1.22445,1.2241,1.22445,95600000.0
2008-12-16 18:57:00,1.2244,1.22455,1.2242,1.2243,37400000.0
2008-12-16 18:58:00,1.2243,1.2243,1.22405,1.22405,54400000.0
2008-12-16 18:59:00,1.224,1.224,1.22365,1.22365,86200000.0
2008-12-16 19:00:00,1.2237,1.2238,1.2232,1.2238,217200005.0
2008-12-16 19:01:00,1.2238,1.22425,1.2237,1.22425,50400000.0
2008-12-16 19:02:00,1.2242,1.22425,1.22405,1.22405,23200000.0
2008-12-16 19:03:00,1.22405,1.2241,1.2234,1.22345,86400000.0
2008-12-16 19:04:00,1.2234,1.2235,1.2234,1.2235,16000000.0
2008-12-16 19:05:00,1.22355,1.22385,1.2234,1.22375,22400000.0
2008-12-16 19:06:00,1.22355,1.2236,1.2229,1.2231,54800000.0
2008-12-16 19:07:00,1.2231,1.22375,1.223,1.2232,169800000.0
2008-12-16 19:08:00,1.22325,1.22325,1.2225,1.2227,37800000.0
2008-12-16 19:09:00,1.22275,1.22295,1.2225,1.22265,36800000.0
2008-12-16 19:10:00,1.22265,1.22265,1.22265,1.22265,3400000.0
2008-12-16 19:11:00,1.22265,1.22275,1.2226,1.2226,22800000.0
2008-12-16 19:12:00,1.2226,1.2226,1.22235,1.2225,29000000.0
2008-12-16 19:13:00,1.2223,1.2225,1.2223,1.2225,41400000.0
2008-12-16 19:14:00,1.2226,1.22285,1.2226,1.22275,13400000.0
2008-12-16 19:15:00,1.22275,1.22275,1.22265,1.22265,6200000.0
2008-12-16 19:16:00,1.22265,1.22265,1.22265,1.22265,1000000.0
2008-12-16 19:17:00,1.22265,1.22265,1.2226,1.2226,5200000.0
2008-12-16 19:18:00,1.2226,1.2226,1.22255,1.2226,6000000.0
2008-12-16 19:19:00,1.2227,1.2227,1.2225,1.2226,51800000.0
2008-12-16 19:20:00,1.22265,1.22275,1.2226,1.22275,11200000.0
2008-12-16 19:21:00,1.2228,1.22305,1.22275,1.22285,10400000.0
2008-12-16 19:22:00,1.22285,1.22295,1.22265,1.2228,15800000.0
2008-12-16 19:23:00,1.2228,1.2228,1.2227,1.2227,10400000.0
2008-12-16 19:24:00,1.22275,1.2228,1.2224,1.22265,16800000.0
2008-12-16 19:25:00,1.2226,1.2226,1.22185,1.22195,49000000.0
2008-12-16 19:26:00,1.222,1.222,1.2208,1.221,131400000.0
2008-12-16 19:27:00,1.22095,1.2212,1.2201,1.2201,167000000.0
2008-12-16 19:28:00,1.22015,1.2207,1.2201,1.22035,176200002.0
2008-12-16 19:29:00,1.22035,1.2204,1.2201,1.22025,20000000.0
2008-12-16 19:30:00,1.2203,1.2203,1.2197,1.2197,180800000.0
2008-12-16 19:31:00,1.2197,1.2198,1.21945,1.2196,34400000.0
2008-12-16 19:32:00,1.2196,1.2204,1.2196,1.2204,57800000.0
2008-12-16 19:33:00,1.2204,1.2211,1.2204,1.2211,36200000.0
2008-12-16 19:34:00,1.22105,1.22105,1.2207,1.2208,115000000.0
2008-12-16 19:35:00,1.2208,1.22095,1.2208,1.22095,41200000.0
2008-12-16 19:36:00,1.221,1.2214,1.221,1.2214,42800000.0
2008-12-16 19:37:00,1.2214,1.2214,1.2213,1.2213,4000000.0
2008-12-16 19:38:00,1.22125,1.22125,1.221,1.2211,32400000.0
2008-12-16 19:39:00,1.22105,1.22105,1.22005,1.22005,91600000.0
2008-12-16 19:40:00,1.2201,1.22045,1.22005,1.22015,36600000.0
2008-12-16 19:41:00,1.2202,1.2202,1.2194,1.22,69000000.0
2008-12-16 19:42:00,1.22005,1.2201,1.21885,1.21915,67020000.0
2008-12-16 19:43:00,1.21915,1.22035,1.21915,1.2201,71200000.0
2008-12-16 19:44:00,1.2201,1.2201,1.2195,1.2196,49000000.0
2008-12-16 19:45:00,1.2197,1.2197,1.2193,1.2195,83000000.0
2008-12-16 19:46:00,1.2195,1.2204,1.2194,1.2204,42800000.0
2008-12-16 19:47:00,1.2204,1.22055,1.2204,1.22045,42200000.0
2008-12-16 19:48:00,1.22055,1.22055,1.22045,1.22045,45200000.0
2008-12-16 19:49:00,1.2204,1.22045,1.2203,1.22035,39200000.0
2008-12-16 19:50:00,1.22035,1.2209,1.2202,1.2207,92600000.0
2008-12-16 19:51:00,1.2207,1.22125,1.2207,1.22125,30800000.0
2008-12-16 19:52:00,1.22135,1.2214,1.2212,1.2213,10800000.0
2008-12-16 19:53:00,1.22135,1.22155,1.22135,1.22155,25200000.0
2008-12-16 19:54:00,1.22155,1.22155,1.22135,1.22135,22200000.0
2008-12-16 19:55:00,1.22125,1.22125,1.21945,1.21975,270820000.0
2008-12-16 19:56:00,1.21975,1.2209,1.21945,1.2197,91400000.0
2008-12-16 19:57:00,1.2198,1.2198,1.21955,1.21955,5000000.0
2008-12-16 19:58:00,1.21965,1.21985,1.2196,1.2196,11000000.0
2008-12-16 19:59:00,1.21965,1.22035,1.21955,1.22015,156000000.0
2008-12-16 20:00:00,1.22015,1.22045,1.22015,1.22045,69200000.0
2008-12-16 20:01:00,1.2205,1.2209,1.22025,1.2208,46000000.0
2008-12-16 20:02:00,1.22085,1.221,1.2208,1.221,35400000.0
2008-12-16 20:03:00,1.221,1.2215,1.221,1.2215,34400000.0
2008-12-16 20:04:00,1.22155,1.2216,1.22155,1.2216,17800000.0
2008-12-16 20:05:00,1.2217,1.2224,1.2217,1.22205,62800000.0
2008-12-16 20:06:00,1.222,1.22225,1.22185,1.22185,37200000.0
2008-12-16 20:07:00,1.2215,1.2217,1.22145,1.2215,41800000.0
2008-12-16 20:08:00,1.22165,1.22175,1.22165,1.22175,8400000.0
2008-12-16 20:09:00,1.22175,1.22175,1.22045,1.22045,114799998.0
2008-12-16 20:10:00,1.2206,1.2213,1.2206,1.2211,79800000.0
2008-12-16 20:11:00,1.2211,1.2211,1.2211,1.2211,7200000.0
2008-12-16 20:12:00,1.2211,1.2213,1.221,1.2211,61200000.0
2008-12-16 20:13:00,1.22115,1.2214,1.22105,1.2211,50000000.0
2008-12-16 20:14:00,1.2211,1.2211,1.22075,1.2209,19600000.0
2008-12-16 20:15:00,1.2209,1.22105,1.2208,1.22105,9000000.0
2008-12-16 20:16:00,1.22105,1.22105,1.2208,1.2208,7000000.0
2008-12-16 20:17:00,1.22085,1.221,1.2207,1.22075,60600000.0
2008-12-16 20:18:00,1.2208,1.22095,1.2208,1.2208,48400000.0
2008-12-16 20:19:00,1.2209,1.221,1.2205,1.2205,87200000.0
2008-12-16 20:20:00,1.22055,1.221,1.2205,1.2208,61400000.0
2008-12-16 20:21:00,1.22075,1.22075,1.2207,1.2207,4200000.0
2008-12-16 20:22:00,1.22075,1.22075,1.22075,1.22075,2000000.0
2008-12-16 20:23:00,1.22085,1.2212,1.2208,1.2212,23000000.0
2008-12-16 20:24:00,1.22105,1.22115,1.22095,1.22105,67800000.0
2008-12-16 20:25:00,1.22105,1.2212,1.22105,1.2212,13200000.0
2008-12-16 20:26:00,1.22125,1.22125,1.2212,1.2212,6400000.0
2008-12-16 20:27:00,1.2212,1.2212,1.2211,1.2212,31200000.0
2008-12-16 20:28:00,1.2212,1.22135,1.22115,1.22115,28200000.0
2008-12-16 20:29:00,1.22115,1.22125,1.2211,1.2212,106000000.0
2008-12-16 20:30:00,1.2212,1.22125,1.2211,1.22115,56200000.0
2008-12-16 20:31:00,1.2211,1.22125,1.22105,1.22125,37200000.0
2008-12-16 20:32:00,1.2213,1.2215,1.2213,1.22145,36400000.0
2008-12-16 20:33:00,1.2215,1.222,1.2215,1.22195,92600000.0
2008-12-16 20:34:00,1.2219,1.2219,1.2219,1.2219,16600000.0
2008-12-16 20:35:00,1.222,1.2235,1.222,1.2235,77400000.0
2008-12-16 20:36:00,1.2235,1.2235,1.2228,1.223,521800013.0
2008-12-16 20:37:00,1.223,1.2238,1.223,1.2234,64800000.0
2008-12-16 20:38:00,1.22335,1.2235,1.2231,1.2232,174000004.0
2008-12-16 20:39:00,1.2232,1.2233,1.2231,1.22315,58200000.0
2008-12-16 20:40:00,1.2231,1.22345,1.22275,1.223,109000000.0
2008-12-16 20:41:00,1.223,1.2231,1.2226,1.2231,75000000.0
2008-12-16 20:42:00,1.2232,1.2232,1.2226,1.2226,110600000.0
2008-12-16 20:43:00,1.2226,1.22285,1.2226,1.22285,34400000.0
2008-12-16 20:44:00,1.22275,1.2232,1.22275,1.22285,40200000.0
2008-12-16 20:45:00,1.22285,1.22295,1.22275,1.2228,81600000.0
2008-12-16 20:46:00,1.2228,1.2228,1.2225,1.2227,14400000.0
2008-12-16 20:47:00,1.22275,1.22275,1.22275,1.22275,1000000.0
2008-12-16 20:48:00,1.22246,1.22246,1.22236,1.22236,2400000.0
2008-12-16 20:49:00,1.22275,1.2229,1.22265,1.22265,25800000.0
2008-12-16 20:50:00,1.2227,1.22275,1.2227,1.22275,12200000.0
2008-12-16 20:51:00,1.22275,1.2233,1.22275,1.2233,49200000.0
2008-12-16 20:52:00,1.2233,1.22435,1.22325,1.22435,126800000.0
2008-12-16 20:53:00,1.22435,1.22595,1.22425,1.2259,95400000.0
2008-12-16 20:54:00,1.22585,1.22585,1.22495,1.22495,42000000.0
2008-12-16 20:55:00,1.22495,1.22495,1.2249,1.2249,74000000.0
2008-12-16 20:56:00,1.2249,1.2249,1.2242,1.22435,32800000.0
2008-12-16 20:57:00,1.2244,1.2254,1.22405,1.22495,91800000.0
2008-12-16 20:58:00,1.2249,1.22495,1.2249,1.22495,11200000.0
2008-12-16 20:59:00,1.22495,1.2256,1.22455,1.2246,359000000.0
2008-12-16 21:00:00,1.2246,1.2249,1.2242,1.22465,107800000.0
2008-12-16 21:01:00,1.2246,1.22465,1.2244,1.2245,39400000.0
2008-12-16 21:02:00,1.22435,1.22445,1.2243,1.2243,263400000.0
2008-12-16 21:03:00,1.2243,1.2243,1.22395,1.2243,89200000.0
2008-12-16 21:04:00,1.2243,1.2243,1.2241,1.22415,28000000.0
2008-12-16 21:05:00,1.22425,1.2252,1.2242,1.2249,97700000.0
2008-12-16 21:06:00,1.22495,1.2256,1.22495,1.2255,49400000.0
2008-12-16 21:07:00,1.2255,1.22565,1.22475,1.22515,107800000.0
2008-12-16 21:08:00,1.2252,1.22525,1.2252,1.2252,21400000.0
2008-12-16 21:09:00,1.2252,1.2256,1.225,1.2251,84600000.0
2008-12-16 21:10:00,1.2251,1.2253,1.2242,1.2242,104520000.0
2008-12-16 21:11:00,1.2242,1.2242,1.22335,1.22375,89000000.0
2008-12-16 21:12:00,1.2235,1.2235,1.22145,1.2218,89800000.0
2008-12-16 21:13:00,1.22185,1.22205,1.2215,1.2215,14400000.0
2008-12-16 21:14:00,1.22185,1.22295,1.2218,1.2221,74600000.0
2008-12-16 21:15:00,1.2227,1.2231,1.2217,1.223,36800000.0
2008-12-16 21:16:00,1.223,1.223,1.2216,1.22265,26400000.0
2008-12-16 21:17:00,1.2227,1.2227,1.22235,1.22235,12000000.0
2008-12-16 21:18:00,1.22245,1.22245,1.22235,1.22235,7200000.0
2008-12-16 21:19:00,1.22165,1.2233,1.22165,1.223,40820000.0
2008-12-16 21:20:00,1.22285,1.22305,1.22175,1.2226,19400000.0
2008-12-16 21:21:00,1.22305,1.22325,1.2202,1.22115,63000000.0
2008-12-16 21:22:00,1.2212,1.22135,1.21685,1.2169,150800000.0
2008-12-16 21:23:00,1.21635,1.21645,1.21545,1.21585,152000000.0
2008-12-16 21:24:00,1.2161,1.2167,1.21585,1.2163,241800000.0
2008-12-16 21:25:00,1.2163,1.2168,1.2155,1.21595,226200000.0
2008-12-16 21:26:00,1.216,1.2164,1.216,1.2161,81400000.0
2008-12-16 21:27:00,1.2161,1.21735,1.2161,1.21735,90200000.0
2008-12-16 21:28:00,1.21735,1.22095,1.21735,1.22095,136200000.0
2008-12-16 21:29:00,1.22115,1.22125,1.21965,1.22005,231610000.0
2008-12-16 21:30:00,1.2201,1.2201,1.2174,1.21775,263200000.0
2008-12-16 21:31:00,1.21785,1.2179,1.21535,1.2154,320600000.0
2008-12-16 21:32:00,1.21565,1.21605,1.2147,1.2155,200000000.0
2008-12-16 21:33:00,1.2152,1.2152,1.21245,1.2129,158400000.0
2008-12-16 21:34:00,1.2129,1.2133,1.21,1.211,442700000.0
2008-12-16 21:35:00,1.21125,1.21145,1.20885,1.20935,463200000.0
2008-12-16 21:36:00,1.2095,1.20985,1.2079,1.2082,253800000.0
2008-12-16 21:37:00,1.20825,1.20945,1.2072,1.2094,255000000.0
2008-12-16 21:38:00,1.20955,1.21015,1.20855,1.2088,255400000.0
2008-12-16 21:39:00,1.2088,1.21045,1.20875,1.2101,156600000.0
2008-12-16 21:40:00,1.21015,1.21045,1.20945,1.21005,226800000.0
2008-12-16 21:41:00,1.2104,1.2107,1.2098,1.2103,99600000.0
2008-12-16 21:42:00,1.2103,1.211,1.2093,1.2095,241800000.0
2008-12-16 21:43:00,1.2096,1.2108,1.20895,1.2107,100000000.0
2008-12-16 21:44:00,1.21075,1.2114,1.2104,1.2113,97800000.0
2008-12-16 21:45:00,1.2113,1.2149,1.2113,1.213,292400000.0
2008-12-16 21:46:00,1.213,1.213,1.2121,1.2125,115210000.0
2008-12-16 21:47:00,1.21245,1.2131,1.2118,1.2131,64400000.0
2008-12-16 21:48:00,1.2132,1.2142,1.21295,1.2132,201800000.0
2008-12-16 21:49:00,1.2132,1.2132,1.21195,1.21275,151200000.0
2008-12-16 21:50:00,1.21285,1.2131,1.21275,1.2128,29400000.0
2008-12-16 21:51:00,1.2128,1.2128,1.21165,1.2119,34600000.0
2008-12-16 21:52:00,1.2119,1.21195,1.2113,1.21175,100800000.0
2008-12-16 21:53:00,1.21175,1.21305,1.2117,1.2125,328200000.0
2008-12-16 21:54:00,1.2125,1.21285,1.21195,1.2125,202400000.0
2008-12-16 21:55:00,1.2126,1.2126,1.2118,1.21215,103000000.0
2008-12-16 21:56:00,1.21215,1.21345,1.21215,1.21345,54600000.0
2008-12-16 21:57:00,1.21375,1.21395,1.21345,1.2135,97600000.0
2008-12-16 21:58:00,1.21345,1.21345,1.2125,1.2132,94600000.0
2008-12-16 21:59:00,1.2132,1.2132,1.2123,1.2124,196400000.0
2008-12-16 22:00:00,1.2124,1.2125,1.21155,1.2122,181600000.0
2008-12-16 22:01:00,1.2123,1.2124,1.21185,1.2122,54400000.0
2008-12-16 22:02:00,1.2121,1.21225,1.2116,1.212,194999997.0
2008-12-16 22:03:00,1.21195,1.21275,1.2116,1.21255,138800000.0
2008-12-16 22:04:00,1.2126,1.21285,1.212,1.21235,43420000.0
2008-12-16 22:05:00,1.2124,1.2129,1.2124,1.2128,59600000.0
2008-12-16 22:06:00,1.2129,1.2129,1.2126,1.2126,37400000.0
2008-12-16 22:07:00,1.2126,1.2126,1.2119,1.21235,42800000.0
2008-12-16 22:08:00,1.21235,1.21245,1.21195,1.2121,73000000.0
2008-12-16 22:09:00,1.21205,1.21255,1.21205,1.2123,21600000.0
2008-12-16 22:10:00,1.2123,1.2123,1.212,1.212,13200000.0
2008-12-16 22:11:00,1.212,1.212,1.211,1.21135,44400000.0
2008-12-16 22:12:00,1.21135,1.21135,1.2093,1.2104,71200000.0
2008-12-16 22:13:00,1.21045,1.21045,1.20895,1.2094,164800000.0
2008-12-16 22:14:00,1.20895,1.209,1.2068,1.2068,96610000.0
2008-12-16 22:15:00,1.2069,1.20695,1.20465,1.2048,295200000.0
2008-12-16 22:16:00,1.2048,1.2048,1.202,1.20245,208700000.0
2008-12-16 22:17:00,1.2021,1.20305,1.20135,1.2017,145600000.0
2008-12-16 22:18:00,1.20175,1.20465,1.20175,1.2036,307200000.0
2008-12-16 22:19:00,1.2036,1.2046,1.2035,1.204,188000002.0
2008-12-16 22:20:00,1.204,1.204,1.20245,1.20255,165400003.0
2008-12-16 22:21:00,1.20205,1.2021,1.2004,1.2008,124600000.0
2008-12-16 22:22:00,1.2008,1.20145,1.20025,1.20145,155400000.0
2008-12-16 22:23:00,1.20155,1.20275,1.201,1.20145,416399999.0
2008-12-16 22:24:00,1.20145,1.20145,1.20105,1.20115,46000000.0
2008-12-16 22:25:00,1.2011,1.2014,1.1983,1.1985,214000000.0
2008-12-16 22:26:00,1.19855,1.19945,1.1985,1.1994,130400000.0
2008-12-16 22:27:00,1.1994,1.19945,1.1988,1.19905,174000000.0
2008-12-16 22:28:00,1.1991,1.1993,1.19875,1.1989,86200000.0
2008-12-16 22:29:00,1.1989,1.19995,1.1989,1.19995,111600000.0
2008-12-16 22:30:00,1.2,1.20175,1.19995,1.2014,176200000.0
2008-12-16 22:31:00,1.20155,1.2046,1.20145,1.20415,107000000.0
2008-12-16 22:32:00,1.20415,1.20425,1.20355,1.20405,96000000.0
2008-12-16 22:33:00,1.2043,1.20445,1.2038,1.2041,89000000.0
2008-12-16 22:34:00,1.2041,1.2046,1.2031,1.2031,150800000.0
2008-12-16 22:35:00,1.20325,1.2038,1.20325,1.2038,50400001.0
2008-12-16 22:36:00,1.20385,1.2039,1.2036,1.20375,16800000.0
2008-12-16 22:37:00,1.20365,1.2037,1.20315,1.2032,101200000.0
2008-12-16 22:38:00,1.2032,1.20345,1.2031,1.2032,68200000.0
2008-12-16 22:39:00,1.2032,1.20395,1.20305,1.2032,67000000.0
2008-12-16 22:40:00,1.2032,1.20345,1.2032,1.2034,20400000.0
2008-12-16 22:41:00,1.20345,1.2045,1.20345,1.2044,32200000.0
2008-12-16 22:42:00,1.20425,1.2044,1.20415,1.20425,14000000.0
2008-12-16 22:43:00,1.20405,1.20505,1.20405,1.205,28800000.0
2008-12-16 22:44:00,1.2048,1.2049,1.2046,1.2048,18000000.0
2008-12-16 22:45:00,1.2047,1.2047,1.20425,1.20425,315999998.0
2008-12-16 22:46:00,1.2044,1.20455,1.2035,1.2035,674800000.0
2008-12-16 22:47:00,1.2035,1.20395,1.20345,1.20395,185800000.0
2008-12-16 22:48:00,1.20385,1.2039,1.20345,1.2036,201400000.0
2008-12-16 22:49:00,1.2036,1.2036,1.2036,1.2036,24000000.0
2008-12-16 22:50:00,1.2036,1.2036,1.20305,1.2032,211200000.0
2008-12-16 22:51:00,1.2032,1.20335,1.2024,1.2024,120800000.0
2008-12-16 22:52:00,1.2024,1.2031,1.20185,1.2025,128000000.0
2008-12-16 22:53:00,1.2022,1.2023,1.20155,1.2019,192200000.0
2008-12-16 22:54:00,1.20185,1.20185,1.20045,1.2006,279800000.0
2008-12-16 22:55:00,1.2005,1.2005,1.1994,1.1995,150600000.0
2008-12-16 22:56:00,1.1995,1.20015,1.1995,1.1998,299599993.0
2008-12-16 22:57:00,1.1997,1.20045,1.1997,1.2004,90600000.0
2008-12-16 22:58:00,1.20055,1.201,1.2003,1.2006,114200000.0
2008-12-16 22:59:00,1.20085,1.2015,1.2007,1.2014,77400000.0
2008-12-16 23:00:00,1.20135,1.20265,1.20135,1.2023,98400000.0
2008-12-16 23:01:00,1.2023,1.2031,1.20205,1.20305,43000000.0
2008-12-16 23:02:00,1.203,1.2044,1.2028,1.204,105200000.0
2008-12-16 23:03:00,1.20405,1.2045,1.20345,1.2039,49800000.0
2008-12-16 23:04:00,1.2039,1.2039,1.20265,1.20275,275400007.0
2008-12-16 23:05:00,1.2029,1.2036,1.2028,1.2036,69000000.0
2008-12-16 23:06:00,1.20385,1.2051,1.20385,1.2047,97400000.0
2008-12-16 23:07:00,1.2047,1.2047,1.2038,1.20395,59600000.0
2008-12-16 23:08:00,1.20405,1.2046,1.20405,1.2046,59600000.0
2008-12-16 23:09:00,1.20455,1.20465,1.20445,1.2045,23400000.0
2008-12-16 23:10:00,1.20445,1.20445,1.20325,1.20325,109200000.0
2008-12-16 23:11:00,1.2034,1.20425,1.2032,1.20375,136600000.0
2008-12-16 23:12:00,1.2038,1.20425,1.20375,1.2038,30800000.0
2008-12-16 23:13:00,1.2037,1.20415,1.2037,1.20415,47400000.0
2008-12-16 23:14:00,1.20405,1.2045,1.204,1.2045,10800000.0
2008-12-16 23:15:00,1.2045,1.2054,1.2045,1.2054,35200000.0
2008-12-16 23:16:00,1.20535,1.2054,1.20505,1.20505,37200000.0
2008-12-16 23:17:00,1.205,1.205,1.2041,1.2041,83200000.0
2008-12-16 23:18:00,1.20415,1.2047,1.2041,1.2045,52000000.0
2008-12-16 23:19:00,1.20475,1.2049,1.20445,1.2045,57800000.0
2008-12-16 23:20:00,1.2046,1.2046,1.2046,1.2046,2000000.0
2008-12-16 23:21:00,1.20485,1.2064,1.20475,1.20565,22600000.0
2008-12-16 23:22:00,1.2054,1.2058,1.20495,1.20535,34000000.0
2008-12-16 23:23:00,1.2053,1.2058,1.2053,1.2058,60600000.0
2008-12-16 23:24:00,1.20575,1.20605,1.20545,1.206,52200000.0
2008-12-16 23:25:00,1.20595,1.2064,1.2059,1.2063,78000000.0
2008-12-16 23:26:00,1.2061,1.2071,1.2061,1.2068,101000000.0
2008-12-16 23:27:00,1.2068,1.2068,1.20635,1.2066,108200000.0
2008-12-16 23:28:00,1.2066,1.20675,1.2066,1.20675,58200000.0
2008-12-16 23:29:00,1.2068,1.2068,1.2061,1.2063,35400000.0
2008-12-16 23:30:00,1.2064,1.2066,1.2064,1.2066,51800000.0
2008-12-16 23:31:00,1.2068,1.20705,1.20655,1.2069,63400000.0
2008-12-16 23:32:00,1.2069,1.207,1.2068,1.2068,48000000.0
2008-12-16 23:33:00,1.20685,1.20705,1.20685,1.207,35400000.0
2008-12-16 23:34:00,1.207,1.207,1.20655,1.2066,81000000.0
2008-12-16 23:35:00,1.2066,1.2066,1.20625,1.2064,24000000.0
2008-12-16 23:36:00,1.2064,1.2064,1.2059,1.2063,39000000.0
2008-12-16 23:37:00,1.2063,1.2064,1.2059,1.2059,59800000.0
2008-12-16 23:38:00,1.2062,1.2062,1.2059,1.206,7600000.0
2008-12-16 23:39:00,1.206,1.206,1.20545,1.20555,34400000.0
2008-12-16 23:40:00,1.2056,1.2059,1.2056,1.2059,67400000.0
2008-12-16 23:41:00,1.20605,1.20605,1.2054,1.20555,79800000.0
2008-12-16 23:42:00,1.2052,1.20585,1.2052,1.2057,56000000.0
2008-12-16 23:43:00,1.2057,1.2057,1.20435,1.20505,183400000.0
2008-12-16 23:44:00,1.20535,1.20555,1.20535,1.20555,30000000.0
2008-12-16 23:45:00,1.2055,1.2055,1.20475,1.2051,46200000.0
2008-12-16 23:46:00,1.2051,1.2051,1.20485,1.2049,19200000.0
2008-12-16 23:47:00,1.2049,1.2054,1.2048,1.2049,56600000.0
2008-12-16 23:48:00,1.2049,1.20495,1.20475,1.20475,13400000.0
2008-12-16 23:49:00,1.2048,1.2049,1.2045,1.2046,24600000.0
2008-12-16 23:50:00,1.2046,1.20495,1.2045,1.2045,23400000.0
2008-12-16 23:51:00,1.2046,1.2046,1.2046,1.2046,4800000.0
2008-12-16 23:52:00,1.2046,1.2048,1.2038,1.20455,20800000.0
2008-12-16 23:53:00,1.2046,1.2048,1.2041,1.2043,20800000.0
2008-12-16 23:54:00,1.20445,1.2049,1.20445,1.2046,36000000.0
2008-12-16 23:55:00,1.20407,1.2042,1.20403,1.2041,73600000.0
2008-12-16 23:56:00,1.20383,1.20425,1.20383,1.20393,15200000.0
2008-12-16 23:57:00,1.2046,1.2049,1.20395,1.2046,59200000.0
2008-12-16 23:58:00,1.2047,1.20495,1.20465,1.2047,28800000.0
2008-12-16 23:59:00,1.2047,1.2047,1.2014,1.2015,139600000.0
2008-12-17 00:00:00,1.20085,1.204,1.20085,1.2034,26400000.0
2008-12-17 00:01:00,1.2031,1.2036,1.20185,1.2032,29600000.0
2008-12-17 00:02:00,1.20345,1.20345,1.2031,1.2031,4800000.0
2008-12-17 00:03:00,1.2031,1.2031,1.203,1.203,4800000.0
2008-12-17 00:04:00,1.20295,1.20295,1.20295,1.20295,2400000.0
2008-12-17 00:05:00,1.2018,1.20275,1.2018,1.20185,28800000.0
2008-12-17 00:06:00,1.202,1.202,1.202,1.202,8000000.0
2008-12-17 00:07:00,1.202,1.202,1.202,1.202,16000000.0
2008-12-17 00:08:00,1.202,1.202,1.202,1.202,8000000.0
2008-12-17 00:09:00,1.20205,1.2024,1.20205,1.20235,11000000.0
2008-12-17 00:10:00,1.20145,1.2022,1.20145,1.20195,25600000.0
2008-12-17 00:11:00,1.20145,1.20145,1.20115,1.20115,18400000.0
2008-12-17 00:12:00,1.20045,1.2006,1.20045,1.2006,8000000.0
2008-12-17 00:13:00,1.20035,1.2004,1.20035,1.2004,6400000.0
2008-12-17 00:14:00,1.2004,1.2004,1.19985,1.2004,20800000.0
2008-12-17 00:15:00,1.1997,1.20023,1.19969,1.1998,25800000.0
2008-12-17 00:16:00,1.19985,1.2,1.19925,1.2,13000000.0
2008-12-17 00:17:00,1.2,1.2,1.2,1.2,1600000.0
2008-12-17 00:18:00,1.2,1.20025,1.19925,1.20025,34600000.0
2008-12-17 00:19:00,1.20025,1.20025,1.20025,1.20025,7200000.0
2008-12-17 00:20:00,1.20025,1.20025,1.20025,1.20025,2400000.0
2008-12-17 00:21:00,1.20045,1.20125,1.2002,1.20085,51600000.0
2008-12-17 00:22:00,1.20105,1.2017,1.20105,1.2017,12600000.0
2008-12-17 00:23:00,1.2022,1.2024,1.2017,1.20205,69000000.0
2008-12-17 00:24:00,1.20205,1.20215,1.20145,1.20195,45800000.0
2008-12-17 00:25:00,1.2019,1.20195,1.20095,1.20095,52800000.0
2008-12-17 00:26:00,1.201,1.201,1.2009,1.2009,10200000.0
2008-12-17 00:27:00,1.2009,1.2019,1.2009,1.2015,46000000.0
2008-12-17 00:28:00,1.2015,1.2019,1.2015,1.2019,38400000.0
2008-12-17 00:29:00,1.20195,1.20195,1.20075,1.2009,76400000.0
2008-12-17 00:30:00,1.2009,1.2025,1.2009,1.2025,40600000.0
2008-12-17 00:31:00,1.2025,1.20275,1.2025,1.20275,16800000.0
2008-12-17 00:32:00,1.20305,1.20385,1.20305,1.20385,14400000.0
2008-12-17 00:33:00,1.20375,1.2048,1.20375,1.2047,26400000.0
2008-12-17 00:34:00,1.2045,1.20465,1.2031,1.20425,16800000.0
2008-12-17 00:35:00,1.20425,1.20425,1.20425,1.20425,4800000.0
2008-12-17 00:36:00,1.20393,1.20439,1.20367,1.20395,34800001.0
2008-12-17 00:37:00,1.2044,1.2044,1.2026,1.20405,29300000.0
2008-12-17 00:38:00,1.2043,1.20435,1.20315,1.20315,19200000.0
2008-12-17 00:39:00,1.2032,1.2032,1.20295,1.20315,27600000.0
2008-12-17 00:40:00,1.2032,1.20365,1.20315,1.20365,15200000.0
2008-12-17 00:41:00,1.20357,1.20357,1.20331,1.20334,11200000.0
2008-12-17 00:42:00,1.20334,1.20357,1.2032,1.20357,35600000.0
2008-12-17 00:43:00,1.20375,1.205,1.20375,1.2042,171800001.0
2008-12-17 00:44:00,1.2042,1.2042,1.2042,1.2042,64000000.0
2008-12-17 00:45:00,1.20425,1.2044,1.20425,1.2044,10600000.0
2008-12-17 00:46:00,1.2042,1.2042,1.2042,1.2042,2400000.0
2008-12-17 00:47:00,1.2042,1.2043,1.2042,1.2043,25600001.0
2008-12-17 00:48:00,1.20438,1.20438,1.20405,1.20406,10600000.0
2008-12-17 00:49:00,1.20455,1.2048,1.20455,1.2048,3400000.0
2008-12-17 00:50:00,1.20475,1.2048,1.2047,1.2048,8200000.0
2008-12-17 00:51:00,1.2049,1.2053,1.20465,1.2053,23800000.0
2008-12-17 00:52:00,1.2055,1.2055,1.2055,1.2055,4800000.0
2008-12-17 00:53:00,1.2054,1.2054,1.2054,1.2054,7200000.0
2008-12-17 00:54:00,1.20524,1.20563,1.20522,1.20563,23000000.0
2008-12-17 00:55:00,1.20548,1.20559,1.20525,1.20559,10000000.0
2008-12-17 00:56:00,1.2054,1.2054,1.20535,1.20535,4800000.0
2008-12-17 00:57:00,1.20535,1.2056,1.20525,1.2053,76200000.0
2008-12-17 00:58:00,1.2053,1.2053,1.2053,1.2053,16000000.0
2008-12-17 00:59:00,1.2053,1.2053,1.2053,1.2053,16000000.0
2008-12-17 01:00:00,1.2055,1.2055,1.20525,1.2053,57600000.0
2008-12-17 01:01:00,1.2053,1.20535,1.2053,1.2053,52800000.0
2008-12-17 01:02:00,1.2053,1.2053,1.2053,1.2053,50400000.0
2008-12-17 01:03:00,1.20525,1.20526,1.20458,1.20489,18800000.0
2008-12-17 01:04:00,1.2053,1.2055,1.2053,1.2054,23200000.0
2008-12-17 01:05:00,1.2055,1.2055,1.2055,1.2055,4000000.0
2008-12-17 01:06:00,1.2055,1.2055,1.2055,1.2055,5000000.0
2008-12-17 01:07:00,1.2055,1.2055,1.20525,1.20545,35000000.0
2008-12-17 01:08:00,1.2054,1.20545,1.2053,1.2053,34200000.0
2008-12-17 01:09:00,1.2053,1.2053,1.20505,1.2051,35200000.0
2008-12-17 01:10:00,1.2051,1.20515,1.2051,1.20515,12800000.0
2008-12-17 01:11:00,1.20515,1.20515,1.20515,1.20515,1600000.0
2008-12-17 01:12:00,1.20525,1.2053,1.2048,1.20525,11000000.0
2008-12-17 01:13:00,1.20535,1.20535,1.20495,1.20495,22400000.0
2008-12-17 01:14:00,1.20505,1.20515,1.205,1.205,12800000.0
2008-12-17 01:15:00,1.20515,1.20565,1.20515,1.2052,8000000.0
2008-12-17 01:16:00,1.2053,1.2053,1.2049,1.205,40000000.0
2008-12-17 01:17:00,1.20483,1.20497,1.20424,1.20435,8400000.0
2008-12-17 01:18:00,1.205,1.2051,1.205,1.20505,6400000.0
2008-12-17 01:19:00,1.2051,1.20565,1.2051,1.2053,19200000.0
2008-12-17 01:20:00,1.20555,1.20555,1.20555,1.20555,1600000.0
2008-12-17 01:21:00,1.20565,1.20575,1.20515,1.20515,18400000.0
2008-12-17 01:22:00,1.2052,1.2054,1.2049,1.20525,25600000.0
2008-12-17 01:23:00,1.2049,1.2049,1.2049,1.2049,6400000.0
2008-12-17 01:24:00,1.205,1.2051,1.205,1.2051,27200000.0
2008-12-17 01:25:00,1.20441,1.20451,1.20424,1.20451,28600000.0
2008-12-17 01:26:00,1.205,1.205,1.205,1.205,12800000.0
2008-12-17 01:27:00,1.205,1.2051,1.20495,1.20495,38400000.0
2008-12-17 01:28:00,1.20515,1.20515,1.20495,1.2051,20800000.0
2008-12-17 01:29:00,1.205,1.2052,1.205,1.2051,43200000.0
2008-12-17 01:30:00,1.2051,1.20535,1.20495,1.20495,22200000.0
2008-12-17 01:31:00,1.205,1.2054,1.20485,1.20485,35800000.0
2008-12-17 01:32:00,1.2049,1.20495,1.2049,1.20495,10000000.0
2008-12-17 01:33:00,1.20505,1.2052,1.2048,1.205,42800000.0
2008-12-17 01:34:00,1.20505,1.20505,1.20485,1.20505,7000000.0
2008-12-17 01:35:00,1.20505,1.2053,1.20505,1.2053,7200000.0
2008-12-17 01:36:00,1.2053,1.20535,1.2052,1.20535,21000000.0
2008-12-17 01:37:00,1.20535,1.20545,1.2051,1.2052,10000000.0
2008-12-17 01:38:00,1.2052,1.2052,1.2052,1.2052,5000000.0
2008-12-17 01:39:00,1.2052,1.2052,1.2052,1.2052,8000000.0
2008-12-17 01:40:00,1.2052,1.2052,1.2052,1.2052,3000000.0
2008-12-17 01:41:00,1.2051,1.2051,1.2051,1.2051,3800000.0
2008-12-17 01:42:00,1.2052,1.2052,1.2051,1.2051,7200000.0
2008-12-17 01:43:00,1.2051,1.2051,1.2051,1.2051,1400000.0
2008-12-17 01:44:00,1.20515,1.20565,1.20505,1.2055,90000000.0
2008-12-17 01:45:00,1.2055,1.20555,1.2055,1.20555,18400000.0
2008-12-17 01:46:00,1.20555,1.2057,1.2055,1.20555,13600000.0
2008-12-17 01:47:00,1.20555,1.20555,1.20555,1.20555,28000000.0
2008-12-17 01:48:00,1.20527,1.2053,1.2052,1.2053,30600000.0
2008-12-17 01:49:00,1.20555,1.2056,1.20555,1.2056,4000000.0
2008-12-17 01:50:00,1.20555,1.2056,1.20555,1.20555,7000000.0
2008-12-17 01:51:00,1.2055,1.20555,1.205,1.2053,51600000.0
2008-12-17 01:52:00,1.20535,1.20535,1.205,1.20515,35400000.0
2008-12-17 01:53:00,1.20515,1.20525,1.20515,1.2052,24200000.0
2008-12-17 01:54:00,1.20515,1.2054,1.20515,1.20515,41000000.0
2008-12-17 01:55:00,1.20525,1.20545,1.20525,1.20545,26600000.0
2008-12-17 01:56:00,1.20545,1.20555,1.20545,1.20555,32000000.0
2008-12-17 01:57:00,1.2055,1.2056,1.2045,1.2049,87200000.0
2008-12-17 01:58:00,1.2049,1.20495,1.2047,1.20495,23800000.0
2008-12-17 01:59:00,1.20495,1.205,1.20495,1.20495,30400000.0
2008-12-17 02:00:00,1.205,1.20525,1.20495,1.205,50600000.0
2008-12-17 02:01:00,1.205,1.2052,1.205,1.2052,18600000.0
2008-12-17 02:02:00,1.2053,1.2053,1.2053,1.2053,9600000.0
2008-12-17 02:03:00,1.2053,1.2053,1.2053,1.2053,9600000.0
2008-12-17 02:04:00,1.2053,1.2053,1.2053,1.2053,25200000.0
2008-12-17 02:05:00,1.2053,1.2053,1.2053,1.2053,48800000.0
2008-12-17 02:06:00,1.2053,1.2053,1.2053,1.2053,14400000.0
2008-12-17 02:07:00,1.2053,1.2053,1.2053,1.2053,4800000.0
2008-12-17 02:08:00,1.20477,1.20499,1.2047,1.20487,42400000.0
2008-12-17 02:09:00,1.2053,1.2053,1.2053,1.2053,4800000.0
2008-12-17 02:10:00,1.20502,1.20502,1.20459,1.20488,19400000.0
2008-12-17 02:11:00,1.20448,1.20508,1.20445,1.20508,10200000.0
2008-12-17 02:12:00,1.20475,1.20496,1.2047,1.2047,22800000.0
2008-12-17 02:13:00,1.20436,1.2048,1.20436,1.2048,21400000.0
2008-12-17 02:14:00,1.2053,1.2053,1.2053,1.2053,4800000.0
2008-12-17 02:15:00,1.2053,1.2053,1.2053,1.2053,3200000.0
2008-12-17 02:16:00,1.2053,1.2053,1.2053,1.2053,9600000.0
2008-12-17 02:17:00,1.20491,1.20511,1.20459,1.20493,25600000.0
2008-12-17 02:18:00,1.20476,1.20494,1.20456,1.20491,25600000.0
2008-12-17 02:19:00,1.2053,1.2055,1.2053,1.2055,39400000.0
2008-12-17 02:20:00,1.20555,1.20555,1.2055,1.20555,10600000.0
2008-12-17 02:21:00,1.20565,1.20565,1.2056,1.2056,4400000.0
2008-12-17 02:22:00,1.20565,1.2058,1.2056,1.20565,23600000.0
2008-12-17 02:23:00,1.20565,1.20565,1.2056,1.2056,15000000.0
2008-12-17 02:24:00,1.2056,1.2056,1.2056,1.2056,16000000.0
2008-12-17 02:25:00,1.2056,1.2056,1.2056,1.2056,16000000.0
2008-12-17 02:26:00,1.2056,1.2056,1.2056,1.2056,8800000.0
2008-12-17 02:27:00,1.2056,1.2056,1.2056,1.2056,7200000.0
2008-12-17 02:28:00,1.2056,1.2056,1.2056,1.2056,4800000.0
2008-12-17 02:29:00,1.2056,1.2056,1.2056,1.2056,14400000.0
2008-12-17 02:30:00,1.20544,1.20562,1.2054,1.20553,48000000.0
2008-12-17 02:31:00,1.2056,1.2056,1.2056,1.2056,4800000.0
2008-12-17 02:32:00,1.20545,1.20553,1.20545,1.20548,33600000.0
2008-12-17 02:33:00,1.2056,1.2056,1.2056,1.2056,3200000.0
2008-12-17 02:34:00,1.2057,1.2057,1.2057,1.2057,1000000.0
2008-12-17 02:35:00,1.20541,1.20548,1.20533,1.20548,32000000.0
2008-12-17 02:36:00,1.20575,1.20585,1.20575,1.20585,3000000.0
2008-12-17 02:37:00,1.2057,1.2058,1.2057,1.2058,4000000.0
2008-12-17 02:38:00,1.2057,1.2057,1.2057,1.2057,6400000.0
2008-12-17 02:39:00,1.20625,1.20655,1.20625,1.2064,18400000.0
2008-12-17 02:40:00,1.20635,1.20685,1.2062,1.2068,79600000.0
2008-12-17 02:41:00,1.2068,1.2068,1.2068,1.2068,11200000.0
2008-12-17 02:42:00,1.2068,1.2068,1.2068,1.2068,4800000.0
2008-12-17 02:43:00,1.2068,1.2068,1.20655,1.20675,28400000.0
2008-12-17 02:44:00,1.20685,1.20685,1.20685,1.20685,6000000.0
2008-12-17 02:45:00,1.20685,1.20685,1.20625,1.20625,7600000.0
2008-12-17 02:46:00,1.2064,1.2064,1.2064,1.2064,20400000.0
2008-12-17 02:47:00,1.20615,1.2062,1.2055,1.20565,9400000.0
2008-12-17 02:48:00,1.2057,1.2059,1.2056,1.20575,9200000.0
2008-12-17 02:49:00,1.2059,1.20635,1.20575,1.20635,5400000.0
2008-12-17 02:50:00,1.2065,1.20655,1.20575,1.20575,26200000.0
2008-12-17 02:51:00,1.2057,1.2059,1.20565,1.2059,51800000.0
2008-12-17 02:52:00,1.20595,1.20595,1.20595,1.20595,4800000.0
2008-12-17 02:53:00,1.20595,1.20635,1.2059,1.20635,36400000.0
2008-12-17 02:54:00,1.2063,1.20655,1.2062,1.20635,47600000.0
2008-12-17 02:55:00,1.2064,1.2064,1.2064,1.2064,4800000.0
2008-12-17 02:56:00,1.2064,1.2064,1.2064,1.2064,1600000.0
2008-12-17 02:57:00,1.2064,1.2064,1.2064,1.2064,3200000.0
2008-12-17 02:58:00,1.2064,1.2064,1.2062,1.2062,34600000.0
2008-12-17 02:59:00,1.2061,1.2061,1.2061,1.2061,4800000.0
2008-12-17 03:00:00,1.20555,1.20595,1.20555,1.2057,44200000.0
2008-12-17 03:01:00,1.2056,1.20575,1.2056,1.20575,60800000.0
2008-12-17 03:02:00,1.20575,1.2058,1.2052,1.2053,144200000.0
2008-12-17 03:03:00,1.2053,1.2053,1.2053,1.2053,8000000.0
2008-12-17 03:04:00,1.2054,1.2058,1.2052,1.2055,34800000.0
2008-12-17 03:05:00,1.20535,1.20535,1.20535,1.20535,1000000.0
2008-12-17 03:06:00,1.2053,1.2053,1.2053,1.2053,1600000.0
2008-12-17 03:07:00,1.20535,1.2054,1.2053,1.2053,11000000.0
2008-12-17 03:08:00,1.20481,1.20545,1.20469,1.20493,23200000.0
2008-12-17 03:09:00,1.2053,1.2053,1.20505,1.2051,59200000.0
2008-12-17 03:10:00,1.2051,1.2051,1.2051,1.2051,32000000.0
2008-12-17 03:11:00,1.20456,1.20508,1.20456,1.20473,30600000.0
2008-12-17 03:12:00,1.205,1.205,1.2032,1.2033,96800000.0
2008-12-17 03:13:00,1.2033,1.20345,1.2033,1.20345,9400000.0
2008-12-17 03:14:00,1.20335,1.20435,1.20335,1.2043,79600000.0
2008-12-17 03:15:00,1.2043,1.20445,1.2036,1.2043,53299999.0
2008-12-17 03:16:00,1.20435,1.2045,1.2043,1.2043,7000000.0
2008-12-17 03:17:00,1.2044,1.2044,1.20425,1.2043,6000000.0
2008-12-17 03:18:00,1.20418,1.20424,1.20378,1.20424,28800000.0
2008-12-17 03:19:00,1.20405,1.2041,1.20345,1.2041,64000000.0
2008-12-17 03:20:00,1.20395,1.20436,1.20369,1.20431,19000000.0
2008-12-17 03:21:00,1.20345,1.2044,1.20345,1.2039,158599998.0
2008-12-17 03:22:00,1.2039,1.2039,1.2039,1.2039,16799999.0
2008-12-17 03:23:00,1.2039,1.20445,1.2039,1.20395,29599999.0
2008-12-17 03:24:00,1.20405,1.20485,1.20385,1.20485,141000000.0
2008-12-17 03:25:00,1.2046,1.2046,1.2045,1.2045,43200000.0
2008-12-17 03:26:00,1.2045,1.2045,1.2045,1.2045,16000000.0
2008-12-17 03:27:00,1.2045,1.2045,1.20425,1.20425,24000000.0
2008-12-17 03:28:00,1.2043,1.2043,1.20315,1.20385,70600000.0
2008-12-17 03:29:00,1.204,1.20505,1.204,1.2047,73400000.0
2008-12-17 03:30:00,1.2047,1.2047,1.2043,1.2043,116800000.0
2008-12-17 03:31:00,1.2046,1.2047,1.20425,1.2044,79800000.0
2008-12-17 03:32:00,1.20435,1.20455,1.2043,1.20455,27800000.0
2008-12-17 03:33:00,1.2047,1.2047,1.2047,1.2047,8000000.0
2008-12-17 03:34:00,1.2047,1.2047,1.20435,1.20445,64400000.0
2008-12-17 03:35:00,1.20428,1.20439,1.20406,1.20436,34200000.0
2008-12-17 03:36:00,1.20402,1.20437,1.20401,1.20436,62000000.0
2008-12-17 03:37:00,1.20445,1.2047,1.20445,1.2047,30000000.0
2008-12-17 03:38:00,1.20465,1.20465,1.20415,1.2042,106800000.0
2008-12-17 03:39:00,1.20347,1.20356,1.20346,1.20351,9800000.0
2008-12-17 03:40:00,1.20324,1.20362,1.20324,1.20362,12600000.0
2008-12-17 03:41:00,1.20338,1.20377,1.20321,1.20354,36200000.0
2008-12-17 03:42:00,1.20395,1.204,1.20345,1.20365,42200000.0
2008-12-17 03:43:00,1.2038,1.20385,1.2037,1.2037,7400000.0
2008-12-17 03:44:00,1.2037,1.2037,1.2037,1.2037,2400000.0
2008-12-17 03:45:00,1.20365,1.20365,1.20365,1.20365,7200000.0
2008-12-17 03:46:00,1.20365,1.20365,1.20365,1.20365,2400000.0
2008-12-17 03:47:00,1.2036,1.2036,1.20355,1.20355,9600000.0
2008-12-17 03:48:00,1.20287,1.20339,1.20287,1.20337,24600000.0
2008-12-17 03:49:00,1.20355,1.20355,1.20355,1.20355,2400000.0
2008-12-17 03:50:00,1.20345,1.20345,1.20325,1.20335,7600000.0
2008-12-17 03:51:00,1.20345,1.2035,1.20345,1.2035,9600000.0
2008-12-17 03:52:00,1.2035,1.2035,1.20325,1.20325,14400000.0
2008-12-17 03:53:00,1.2033,1.2033,1.203,1.203,17000000.0
2008-12-17 03:54:00,1.20305,1.20305,1.2027,1.2027,150600000.0
2008-12-17 03:55:00,1.2027,1.2027,1.2026,1.2026,35200000.0
2008-12-17 03:56:00,1.2026,1.2026,1.20205,1.2022,96600000.0
2008-12-17 03:57:00,1.2022,1.2022,1.2022,1.2022,32000000.0
2008-12-17 03:58:00,1.2022,1.2022,1.2022,1.2022,32000000.0
2008-12-17 03:59:00,1.2022,1.20295,1.2022,1.20275,166400000.0
2008-12-17 04:00:00,1.2027,1.2027,1.2026,1.2026,16600000.0
2008-12-17 04:01:00,1.2027,1.2029,1.2027,1.2029,8000000.0
2008-12-17 04:02:00,1.20289,1.2031,1.20274,1.2028,59400000.0
2008-12-17 04:03:00,1.2029,1.20295,1.20285,1.20285,15800000.0
2008-12-17 04:04:00,1.20265,1.2027,1.20265,1.2027,4200000.0
2008-12-17 04:05:00,1.2025,1.20269,1.20242,1.20262,19800000.0
2008-12-17 04:06:00,1.20263,1.20269,1.2022,1.20256,26600000.0
2008-12-17 04:07:00,1.2029,1.2029,1.20265,1.20265,9800000.0
2008-12-17 04:08:00,1.20285,1.20295,1.2025,1.2028,25800000.0
2008-12-17 04:09:00,1.20285,1.20295,1.2025,1.20295,47200000.0
2008-12-17 04:10:00,1.20305,1.20305,1.203,1.203,3000000.0
2008-12-17 04:11:00,1.20305,1.20305,1.20295,1.20295,3400000.0
2008-12-17 04:12:00,1.20224,1.20285,1.20224,1.20259,49800000.0
2008-12-17 04:13:00,1.20261,1.2027,1.20255,1.2027,27200000.0
2008-12-17 04:14:00,1.20305,1.2033,1.20305,1.20315,51200000.0
2008-12-17 04:15:00,1.20315,1.20315,1.2031,1.20315,10800000.0
2008-12-17 04:16:00,1.2032,1.2032,1.2032,1.2032,4000000.0
2008-12-17 04:17:00,1.2032,1.2032,1.2032,1.2032,11600000.0
2008-12-17 04:18:00,1.20315,1.20315,1.2031,1.2031,21600000.0
2008-12-17 04:19:00,1.20315,1.20315,1.2031,1.2031,3600000.0
2008-12-17 04:20:00,1.20256,1.20281,1.20215,1.20215,37600000.0
2008-12-17 04:21:00,1.2028,1.20285,1.2027,1.20285,7800000.0
2008-12-17 04:22:00,1.2031,1.2031,1.2031,1.2031,30200000.0
2008-12-17 04:23:00,1.2031,1.2031,1.2031,1.2031,4400000.0
2008-12-17 04:24:00,1.2031,1.2031,1.2029,1.2029,3200000.0
2008-12-17 04:25:00,1.2027,1.203,1.20268,1.203,85600000.0
2008-12-17 04:26:00,1.2029,1.2031,1.2029,1.2031,23400000.0
2008-12-17 04:27:00,1.20265,1.2028,1.20265,1.20268,41600000.0
2008-12-17 04:28:00,1.2031,1.2031,1.2031,1.2031,5200000.0
2008-12-17 04:29:00,1.2031,1.2031,1.20235,1.2028,26400000.0
2008-12-17 04:30:00,1.2027,1.2027,1.20235,1.20235,3200000.0
2008-12-17 04:31:00,1.20217,1.2025,1.20181,1.20181,69200000.0
2008-12-17 04:32:00,1.202,1.20217,1.20193,1.20213,83800000.0
2008-12-17 04:33:00,1.20235,1.2024,1.2022,1.2022,12200000.0
2008-12-17 04:34:00,1.20225,1.2023,1.20195,1.202,33800000.0
2008-12-17 04:35:00,1.202,1.20225,1.202,1.202,126000000.0
2008-12-17 04:36:00,1.20205,1.20245,1.202,1.20205,67200000.0
2008-12-17 04:37:00,1.2023,1.2023,1.2023,1.2023,2400000.0
2008-12-17 04:38:00,1.20142,1.20181,1.2013,1.20163,22200000.0
2008-12-17 04:39:00,1.2023,1.2023,1.2019,1.2019,37400000.0
2008-12-17 04:40:00,1.20149,1.20164,1.20121,1.20121,70200000.0
2008-12-17 04:41:00,1.2019,1.2019,1.2014,1.2015,73000000.0
2008-12-17 04:42:00,1.2014,1.2015,1.2014,1.2015,6000000.0
2008-12-17 04:43:00,1.2015,1.20165,1.2015,1.20155,6000000.0
2008-12-17 04:44:00,1.2016,1.20165,1.20155,1.20155,7000000.0
2008-12-17 04:45:00,1.2015,1.2016,1.2013,1.20135,7000000.0
2008-12-17 04:46:00,1.20135,1.20135,1.2012,1.2012,10400000.0
2008-12-17 04:47:00,1.2012,1.2013,1.2012,1.2013,5800000.0
2008-12-17 04:48:00,1.2013,1.20135,1.20125,1.20125,6000000.0
2008-12-17 04:49:00,1.2012,1.20125,1.2012,1.20125,3600000.0
2008-12-17 04:50:00,1.2012,1.20125,1.2012,1.20125,2600000.0
2008-12-17 04:51:00,1.20125,1.20125,1.20125,1.20125,18000000.0
2008-12-17 04:52:00,1.20135,1.2014,1.20115,1.20115,15600000.0
2008-12-17 04:53:00,1.2012,1.20125,1.2012,1.20125,3200000.0
2008-12-17 04:54:00,1.2012,1.2012,1.2012,1.2012,14400000.0
2008-12-17 04:55:00,1.2011,1.2011,1.2011,1.2011,11200000.0
2008-12-17 04:56:00,1.20115,1.20115,1.2011,1.2011,8000000.0
2008-12-17 04:57:00,1.2011,1.2012,1.2011,1.2011,27200000.0
2008-12-17 04:58:00,1.20085,1.20095,1.2004,1.2004,48800000.0
2008-12-17 04:59:00,1.2005,1.2008,1.2005,1.2008,40400000.0
2008-12-17 05:00:00,1.20085,1.20085,1.2008,1.2008,15200000.0
2008-12-17 05:01:00,1.2009,1.2009,1.20085,1.20085,22400000.0
2008-12-17 05:02:00,1.20095,1.20095,1.2008,1.20085,24000000.0
2008-12-17 05:03:00,1.2009,1.2009,1.20085,1.20085,13600000.0
2008-12-17 05:04:00,1.2009,1.2019,1.2009,1.2019,71400000.0
2008-12-17 05:05:00,1.20205,1.20215,1.20115,1.20215,93000000.0
2008-12-17 05:06:00,1.20215,1.20215,1.20165,1.20165,12000000.0
2008-12-17 05:07:00,1.2018,1.2018,1.2015,1.2015,110000000.0
2008-12-17 05:08:00,1.2015,1.20165,1.2015,1.20165,34400000.0
2008-12-17 05:09:00,1.20165,1.20165,1.20155,1.20165,14400000.0
2008-12-17 05:10:00,1.2018,1.2021,1.2014,1.20195,77400001.0
2008-12-17 05:11:00,1.202,1.202,1.20145,1.2016,44000000.0
2008-12-17 05:12:00,1.2016,1.2016,1.2016,1.2016,26400000.0
2008-12-17 05:13:00,1.2016,1.2016,1.2016,1.2016,8000000.0
2008-12-17 05:14:00,1.2017,1.2017,1.2017,1.2017,2400000.0
2008-12-17 05:15:00,1.2016,1.2017,1.2016,1.2017,57600000.0
2008-12-17 05:16:00,1.20133,1.20144,1.201,1.201,24800000.0
2008-12-17 05:17:00,1.2016,1.2016,1.2016,1.2016,20800000.0
2008-12-17 05:18:00,1.2016,1.2016,1.20105,1.20105,60800000.0
2008-12-17 05:19:00,1.2012,1.2012,1.2011,1.2011,14400000.0
2008-12-17 05:20:00,1.2011,1.2011,1.2011,1.2011,24000000.0
2008-12-17 05:21:00,1.20077,1.20091,1.20069,1.2009,65200000.0
2008-12-17 05:22:00,1.2012,1.20145,1.2012,1.20145,10400000.0
2008-12-17 05:23:00,1.2015,1.2016,1.2015,1.2015,24000000.0
2008-12-17 05:24:00,1.2015,1.2015,1.19995,1.19995,132000000.0
2008-12-17 05:25:00,1.19995,1.2002,1.1994,1.19995,39200000.0
2008-12-17 05:26:00,1.2002,1.20065,1.2002,1.20065,28800000.0
2008-12-17 05:27:00,1.19997,1.20027,1.19972,1.19982,103400000.0
2008-12-17 05:28:00,1.19994,1.20034,1.19976,1.20018,87800000.0
2008-12-17 05:29:00,1.20013,1.20034,1.19991,1.20029,171200000.0
2008-12-17 05:30:00,1.20011,1.20031,1.19995,1.19995,96800000.0
2008-12-17 05:31:00,1.2006,1.20065,1.20055,1.20065,16800000.0
2008-12-17 05:32:00,1.2,1.20009,1.19941,1.20009,135400000.0
2008-12-17 05:33:00,1.20075,1.20075,1.20075,1.20075,9600000.0
2008-12-17 05:34:00,1.20075,1.20075,1.20075,1.20075,9600000.0
2008-12-17 05:35:00,1.20048,1.20092,1.20022,1.20049,48200000.0
2008-12-17 05:36:00,1.20075,1.20075,1.20075,1.20075,2400000.0
2008-12-17 05:37:00,1.2004,1.20065,1.20035,1.20053,159800000.0
2008-12-17 05:38:00,1.201,1.20125,1.2006,1.20075,28800000.0
2008-12-17 05:39:00,1.20075,1.20075,1.2007,1.2007,19200000.0
2008-12-17 05:40:00,1.20075,1.20115,1.2006,1.20075,19200000.0
2008-12-17 05:41:00,1.20075,1.20075,1.2002,1.2002,22200000.0
2008-12-17 05:42:00,1.2005,1.2005,1.2005,1.2005,2400000.0
2008-12-17 05:43:00,1.2005,1.2008,1.2003,1.2008,28800000.0
2008-12-17 05:44:00,1.2008,1.20085,1.20035,1.20045,19800000.0
2008-12-17 05:45:00,1.2005,1.2008,1.20035,1.2004,43800000.0
2008-12-17 05:46:00,1.2004,1.20075,1.20025,1.2003,20800000.0
2008-12-17 05:47:00,1.2004,1.2007,1.20025,1.20025,10400000.0
2008-12-17 05:48:00,1.20035,1.20042,1.20017,1.20027,47800000.0
2008-12-17 05:49:00,1.20014,1.20017,1.20005,1.20017,17400000.0
2008-12-17 05:50:00,1.2003,1.20031,1.20005,1.20025,19800000.0
2008-12-17 05:51:00,1.20025,1.20041,1.20014,1.2003,78000000.0
2008-12-17 05:52:00,1.20015,1.20015,1.20015,1.20015,1600000.0
2008-12-17 05:53:00,1.20032,1.20033,1.20003,1.20022,46400000.0
2008-12-17 05:54:00,1.2002,1.20035,1.2002,1.20035,10400000.0
2008-12-17 05:55:00,1.20075,1.2009,1.20075,1.2009,4800000.0
2008-12-17 05:56:00,1.2009,1.20105,1.20085,1.2009,14400000.0
2008-12-17 05:57:00,1.201,1.201,1.201,1.201,2400000.0
2008-12-17 05:58:00,1.20064,1.20076,1.20032,1.20067,54600000.0
2008-12-17 05:59:00,1.201,1.2014,1.201,1.2014,12800000.0
2008-12-17 06:00:00,1.2014,1.2014,1.2014,1.2014,2400000.0
2008-12-17 06:01:00,1.20082,1.20119,1.2008,1.20105,94000000.0
2008-12-17 06:02:00,1.20078,1.20124,1.20074,1.20108,95400000.0
2008-12-17 06:03:00,1.20083,1.20128,1.20073,1.20128,60400000.0
2008-12-17 06:04:00,1.201,1.201,1.201,1.201,2600000.0
2008-12-17 06:05:00,1.2011,1.2011,1.201,1.201,10400000.0
2008-12-17 06:06:00,1.201,1.201,1.201,1.201,2400000.0
2008-12-17 06:07:00,1.201,1.201,1.201,1.201,2400000.0
2008-12-17 06:08:00,1.201,1.201,1.201,1.201,4800000.0
2008-12-17 06:09:00,1.201,1.201,1.2009,1.2009,24000000.0
2008-12-17 06:10:00,1.2008,1.2008,1.2008,1.2008,6400000.0
2008-12-17 06:11:00,1.2008,1.2008,1.2008,1.2008,3200000.0
2008-12-17 06:12:00,1.2006,1.2006,1.2,1.20021,57600000.0
2008-12-17 06:13:00,1.2008,1.2008,1.20055,1.20055,11200000.0
2008-12-17 06:14:00,1.2006,1.2006,1.19935,1.1995,127200000.0
2008-12-17 06:15:00,1.19955,1.19965,1.19905,1.19945,99000000.0
2008-12-17 06:16:00,1.1994,1.1995,1.19905,1.19925,19600000.0
2008-12-17 06:17:00,1.19925,1.19925,1.1991,1.1991,56400000.0
2008-12-17 06:18:00,1.1991,1.19945,1.1991,1.19945,27800000.0
2008-12-17 06:19:00,1.19935,1.19935,1.1993,1.1993,2000000.0
2008-12-17 06:20:00,1.19925,1.19945,1.19925,1.19945,3400000.0
2008-12-17 06:21:00,1.19909,1.19944,1.19886,1.19908,269400000.0
2008-12-17 06:22:00,1.19945,1.1996,1.19945,1.1995,8000000.0
2008-12-17 06:23:00,1.19955,1.20025,1.1994,1.2001,20400000.0
2008-12-17 06:24:00,1.20005,1.20005,1.1994,1.1994,15200000.0
2008-12-17 06:25:00,1.1995,1.1996,1.1994,1.1996,13200000.0
2008-12-17 06:26:00,1.19975,1.19995,1.1994,1.1994,22000000.0
2008-12-17 06:27:00,1.19945,1.19955,1.19945,1.19955,8600000.0
2008-12-17 06:28:00,1.1995,1.1995,1.19945,1.19945,86800000.0
2008-12-17 06:29:00,1.1994,1.19945,1.1993,1.1993,63600000.0
2008-12-17 06:30:00,1.1993,1.1993,1.1993,1.1993,32000000.0
2008-12-17 06:31:00,1.19866,1.19918,1.19866,1.1989,141300000.0
2008-12-17 06:32:00,1.1993,1.1993,1.1993,1.1993,8000000.0
2008-12-17 06:33:00,1.1993,1.1993,1.1993,1.1993,56000000.0
2008-12-17 06:34:00,1.19879,1.19902,1.19839,1.19886,239000000.0
2008-12-17 06:35:00,1.1993,1.1993,1.1993,1.1993,96000000.0
2008-12-17 06:36:00,1.1993,1.1993,1.19895,1.19895,9000000.0
2008-12-17 06:37:00,1.199,1.199,1.199,1.199,6600000.0
2008-12-17 06:38:00,1.19905,1.19905,1.19905,1.19905,1000000.0
2008-12-17 06:39:00,1.199,1.199,1.199,1.199,6600000.0
2008-12-17 06:40:00,1.19905,1.19905,1.1989,1.1989,28600000.0
2008-12-17 06:41:00,1.1989,1.1989,1.1989,1.1989,1600000.0
2008-12-17 06:42:00,1.1989,1.1989,1.19835,1.1984,74400000.0
2008-12-17 06:43:00,1.1984,1.1984,1.19785,1.19785,165600000.0
2008-12-17 06:44:00,1.19795,1.19795,1.19765,1.1977,87000000.0
2008-12-17 06:45:00,1.1977,1.1977,1.1974,1.19745,171600000.0
2008-12-17 06:46:00,1.19725,1.19725,1.19715,1.1972,175999992.0
2008-12-17 06:47:00,1.1972,1.1977,1.19715,1.1972,239399994.0
2008-12-17 06:48:00,1.1972,1.1973,1.1972,1.1973,37800000.0
2008-12-17 06:49:00,1.1973,1.1975,1.1972,1.1975,74399998.0
2008-12-17 06:50:00,1.19725,1.1973,1.1967,1.1968,188000001.0
2008-12-17 06:51:00,1.19695,1.1971,1.1967,1.1968,52000000.0
2008-12-17 06:52:00,1.1968,1.1968,1.1968,1.1968,91200000.0
2008-12-17 06:53:00,1.19685,1.1969,1.1956,1.1956,181000000.0
2008-12-17 06:54:00,1.1959,1.1959,1.19535,1.19555,46800000.0
2008-12-17 06:55:00,1.19575,1.19585,1.19545,1.19585,81800000.0
2008-12-17 06:56:00,1.19595,1.19665,1.1954,1.1954,27400000.0
2008-12-17 06:57:00,1.1955,1.1963,1.19545,1.19605,80600000.0
2008-12-17 06:58:00,1.19567,1.19612,1.19558,1.19589,51200000.0
2008-12-17 06:59:00,1.1961,1.1961,1.1961,1.1961,4000000.0
2008-12-17 07:00:00,1.1962,1.1962,1.1962,1.1962,2400000.0
2008-12-17 07:01:00,1.19615,1.19615,1.19615,1.19615,2400000.0
2008-12-17 07:02:00,1.1961,1.19755,1.19595,1.19755,78400000.0
2008-12-17 07:03:00,1.19765,1.19765,1.19685,1.19685,142600000.0
2008-12-17 07:04:00,1.19725,1.1974,1.19685,1.19685,42000000.0
2008-12-17 07:05:00,1.197,1.197,1.197,1.197,2000000.0
2008-12-17 07:06:00,1.197,1.197,1.197,1.197,1000000.0
2008-12-17 07:07:00,1.19631,1.19631,1.19582,1.19621,107000000.0
2008-12-17 07:08:00,1.1971,1.19715,1.1971,1.19715,9600000.0
2008-12-17 07:09:00,1.19715,1.19785,1.1968,1.1972,42400000.0
2008-12-17 07:10:00,1.19745,1.19775,1.19715,1.1975,38600000.0
2008-12-17 07:11:00,1.1976,1.1976,1.1973,1.1973,9600000.0
2008-12-17 07:12:00,1.1972,1.1972,1.1972,1.1972,7200000.0
2008-12-17 07:13:00,1.1973,1.198,1.1972,1.19785,47600000.0
2008-12-17 07:14:00,1.19735,1.1978,1.19715,1.1974,80700000.0
2008-12-17 07:15:00,1.19745,1.1976,1.19745,1.1976,33800000.0
2008-12-17 07:16:00,1.1979,1.1982,1.1979,1.19795,45600000.0
2008-12-17 07:17:00,1.1979,1.1979,1.1977,1.1977,19200000.0
2008-12-17 07:18:00,1.19775,1.19775,1.1971,1.19725,26400000.0
2008-12-17 07:19:00,1.1974,1.1975,1.1974,1.1974,7000000.0
2008-12-17 07:20:00,1.1974,1.1975,1.1972,1.1975,23200000.0
2008-12-17 07:21:00,1.1974,1.1974,1.1974,1.1974,3800000.0
2008-12-17 07:22:00,1.1974,1.1974,1.1974,1.1974,8400000.0
2008-12-17 07:23:00,1.19735,1.19745,1.19735,1.1974,16600000.0
2008-12-17 07:24:00,1.1975,1.1978,1.19735,1.19775,45200000.0
2008-12-17 07:25:00,1.19775,1.19775,1.1977,1.1977,31200000.0
2008-12-17 07:26:00,1.19775,1.19775,1.19775,1.19775,7200000.0
2008-12-17 07:27:00,1.1977,1.1977,1.1977,1.1977,4800000.0
2008-12-17 07:28:00,1.19716,1.19731,1.19704,1.19728,44200000.0
2008-12-17 07:29:00,1.19775,1.19795,1.19775,1.19795,19200000.0
2008-12-17 07:30:00,1.19795,1.19795,1.19795,1.19795,4800000.0
2008-12-17 07:31:00,1.1979,1.1979,1.1977,1.1977,14400000.0
2008-12-17 07:32:00,1.19735,1.19735,1.1973,1.1973,17600000.0
2008-12-17 07:33:00,1.1974,1.1974,1.1974,1.1974,30400000.0
2008-12-17 07:34:00,1.19705,1.19719,1.19684,1.19719,14600000.0
2008-12-17 07:35:00,1.1974,1.1974,1.1974,1.1974,30400000.0
2008-12-17 07:36:00,1.1974,1.1974,1.19675,1.19675,35400000.0
2008-12-17 07:37:00,1.19675,1.19725,1.1962,1.1972,118200000.0
2008-12-17 07:38:00,1.1973,1.19785,1.1973,1.1973,129200000.0
2008-12-17 07:39:00,1.1974,1.1974,1.1972,1.1972,162800002.0
2008-12-17 07:40:00,1.19683,1.19723,1.19683,1.19688,79600000.0
2008-12-17 07:41:00,1.19735,1.19735,1.1972,1.1972,33400000.0
2008-12-17 07:42:00,1.19725,1.19725,1.19725,1.19725,2800000.0
2008-12-17 07:43:00,1.19725,1.19725,1.19725,1.19725,2800000.0
2008-12-17 07:44:00,1.19725,1.19765,1.19725,1.19765,16600000.0
2008-12-17 07:45:00,1.19745,1.19765,1.19745,1.19765,9600000.0
2008-12-17 07:46:00,1.1978,1.1978,1.19725,1.19765,79199999.0
2008-12-17 07:47:00,1.19752,1.19774,1.19752,1.1976,66800000.0
2008-12-17 07:48:00,1.1979,1.1979,1.1979,1.1979,2400000.0
2008-12-17 07:49:00,1.198,1.1981,1.198,1.198,12000000.0
2008-12-17 07:50:00,1.1981,1.1981,1.198,1.198,13000000.0
2008-12-17 07:51:00,1.198,1.198,1.198,1.198,2400000.0
2008-12-17 07:52:00,1.198,1.19815,1.198,1.19815,4800000.0
2008-12-17 07:53:00,1.1982,1.1982,1.19795,1.1982,14400000.0
2008-12-17 07:54:00,1.19764,1.198,1.19758,1.19794,61800000.0
2008-12-17 07:55:00,1.1982,1.1982,1.1978,1.19785,30800000.0
2008-12-17 07:56:00,1.19785,1.19795,1.19785,1.19795,4800000.0
2008-12-17 07:57:00,1.1978,1.19785,1.1978,1.19785,4800000.0
2008-12-17 07:58:00,1.19785,1.19785,1.19785,1.19785,7200000.0
2008-12-17 07:59:00,1.19785,1.19785,1.19755,1.19755,32800000.0
2008-12-17 08:00:00,1.1977,1.19805,1.1974,1.1979,26800000.0
2008-12-17 08:01:00,1.19779,1.19784,1.19769,1.1977,11000000.0
2008-12-17 08:02:00,1.1979,1.1979,1.1979,1.1979,4800000.0
2008-12-17 08:03:00,1.19805,1.1982,1.19805,1.1982,14400000.0
2008-12-17 08:04:00,1.1982,1.1982,1.1982,1.1982,2400000.0
2008-12-17 08:05:00,1.1982,1.1982,1.1982,1.1982,7200000.0
2008-12-17 08:06:00,1.19825,1.19825,1.19825,1.19825,4800000.0
2008-12-17 08:07:00,1.1982,1.1982,1.1982,1.1982,4800000.0
2008-12-17 08:08:00,1.19825,1.19825,1.1981,1.1982,16800000.0
2008-12-17 08:09:00,1.19835,1.19865,1.19825,1.19855,23200000.0
2008-12-17 08:10:00,1.1984,1.1985,1.1984,1.19843,51800000.0
2008-12-17 08:11:00,1.19848,1.19877,1.19779,1.1985,48400000.0
2008-12-17 08:12:00,1.19864,1.19864,1.19819,1.19852,35800000.0
2008-12-17 08:13:00,1.1987,1.20035,1.1987,1.20015,31200000.0
2008-12-17 08:14:00,1.2002,1.20031,1.19991,1.19991,104000000.0
2008-12-17 08:15:00,1.2,1.2,1.1997,1.1998,12000000.0
2008-12-17 08:16:00,1.19985,1.19995,1.19985,1.19995,14400000.0
2008-12-17 08:17:00,1.19995,1.19995,1.19995,1.19995,5600000.0
2008-12-17 08:18:00,1.19995,1.20025,1.19995,1.20025,25000000.0
2008-12-17 08:19:00,1.1999,1.2003,1.1999,1.2003,4000000.0
2008-12-17 08:20:00,1.20035,1.2006,1.20035,1.2006,17600000.0
2008-12-17 08:21:00,1.20055,1.20055,1.20055,1.20055,2400000.0
2008-12-17 08:22:00,1.2006,1.2006,1.2006,1.2006,2400000.0
2008-12-17 08:23:00,1.2005,1.2005,1.2005,1.2005,8800000.0
2008-12-17 08:24:00,1.20049,1.20078,1.20041,1.20041,18200000.0
2008-12-17 08:25:00,1.2005,1.20055,1.2005,1.20055,6400000.0
2008-12-17 08:26:00,1.2005,1.20055,1.2005,1.20055,11200000.0
2008-12-17 08:27:00,1.2005,1.2005,1.2005,1.2005,1600000.0
2008-12-17 08:28:00,1.20075,1.2009,1.20075,1.2009,11200000.0
2008-12-17 08:29:00,1.2009,1.2009,1.2009,1.2009,3200000.0
2008-12-17 08:30:00,1.201,1.2017,1.2009,1.20105,62600000.0
2008-12-17 08:31:00,1.2012,1.2012,1.2012,1.2012,18400000.0
2008-12-17 08:32:00,1.2012,1.2012,1.2012,1.2012,16000000.0
2008-12-17 08:33:00,1.2012,1.2012,1.2012,1.2012,16000000.0
2008-12-17 08:34:00,1.20024,1.20074,1.20023,1.20029,51800000.0
2008-12-17 08:35:00,1.20059,1.20062,1.20003,1.20023,20600000.0
2008-12-17 08:36:00,1.20032,1.20037,1.20004,1.20028,8600000.0
2008-12-17 08:37:00,1.20019,1.20069,1.20019,1.20069,13400000.0
2008-12-17 08:38:00,1.2012,1.2012,1.2012,1.2012,16000000.0
2008-12-17 08:39:00,1.2012,1.2012,1.2012,1.2012,32000000.0
2008-12-17 08:40:00,1.2012,1.2012,1.2012,1.2012,55200000.0
2008-12-17 08:41:00,1.2012,1.2012,1.2012,1.2012,18400000.0
2008-12-17 08:42:00,1.20081,1.20081,1.20079,1.20079,3000000.0
2008-12-17 08:43:00,1.20081,1.20081,1.20079,1.20079,2000000.0
2008-12-17 08:44:00,1.2012,1.2012,1.20095,1.201,57600000.0
2008-12-17 08:45:00,1.2002,1.2002,1.2,1.2002,5600000.0
2008-12-17 08:46:00,1.2002,1.2002,1.2002,1.2002,4800000.0
2008-12-17 08:47:00,1.2002,1.2002,1.2002,1.2002,1600000.0
2008-12-17 08:48:00,1.2002,1.2002,1.2002,1.2002,1600000.0
2008-12-17 08:49:00,1.2002,1.20035,1.2002,1.20035,6400000.0
2008-12-17 08:50:00,1.2001,1.20035,1.2001,1.20025,14400000.0
2008-12-17 08:51:00,1.20025,1.20025,1.20025,1.20025,2400000.0
2008-12-17 08:52:00,1.2002,1.20025,1.2002,1.2002,20000000.0
2008-12-17 08:53:00,1.2002,1.2002,1.2002,1.2002,11200000.0
2008-12-17 08:54:00,1.20025,1.20025,1.2002,1.20025,8000000.0
2008-12-17 08:55:00,1.2002,1.2004,1.20015,1.2004,17000000.0
2008-12-17 08:56:00,1.2005,1.2005,1.20015,1.20015,3400000.0
2008-12-17 08:57:00,1.20025,1.2006,1.20025,1.2006,8200000.0
2008-12-17 08:58:00,1.2007,1.2008,1.2001,1.20055,32200000.0
2008-12-17 08:59:00,1.2008,1.2011,1.2008,1.2009,9600000.0
2008-12-17 09:00:00,1.2009,1.2009,1.20045,1.2009,27800000.0
2008-12-17 09:01:00,1.2006,1.2007,1.1999,1.1999,79400000.0
2008-12-17 09:02:00,1.2,1.2,1.1974,1.1995,146100000.0
2008-12-17 09:03:00,1.1995,1.19955,1.1995,1.19955,3600000.0
2008-12-17 09:04:00,1.1998,1.19985,1.19945,1.1998,23400000.0
2008-12-17 09:05:00,1.19955,1.1999,1.197,1.1981,189200000.0
2008-12-17 09:06:00,1.19835,1.1987,1.19835,1.1987,10000000.0
2008-12-17 09:07:00,1.1989,1.19925,1.1989,1.19925,3400000.0
2008-12-17 09:08:00,1.1994,1.20015,1.19875,1.19905,203400000.0
2008-12-17 09:09:00,1.19955,1.19955,1.1989,1.1991,3000000.0
2008-12-17 09:10:00,1.1989,1.19922,1.1985,1.1985,71000000.0
2008-12-17 09:11:00,1.19905,1.19905,1.19775,1.1987,216799999.0
2008-12-17 09:12:00,1.19875,1.19905,1.19835,1.19905,17000000.0
2008-12-17 09:13:00,1.19915,1.1999,1.19915,1.1999,10800000.0
2008-12-17 09:14:00,1.2003,1.20095,1.20005,1.2001,60400000.0
2008-12-17 09:15:00,1.2001,1.2005,1.2001,1.2005,19600000.0
2008-12-17 09:16:00,1.20025,1.20025,1.20015,1.20015,5800000.0
2008-12-17 09:17:00,1.2002,1.2002,1.2001,1.2001,28000000.0
2008-12-17 09:18:00,1.2001,1.2001,1.2001,1.2001,16000000.0
2008-12-17 09:19:00,1.2001,1.2001,1.19905,1.19955,48200000.0
2008-12-17 09:20:00,1.1998,1.20005,1.1985,1.1986,87800000.0
2008-12-17 09:21:00,1.1986,1.19905,1.19855,1.19895,96200000.0
2008-12-17 09:22:00,1.19905,1.1991,1.19905,1.1991,3000000.0
2008-12-17 09:23:00,1.19935,1.1995,1.19895,1.1991,9200000.0
2008-12-17 09:24:00,1.1991,1.1991,1.1991,1.1991,3000000.0
2008-12-17 09:25:00,1.19891,1.19909,1.19863,1.19909,49200000.0
2008-12-17 09:26:00,1.19897,1.19912,1.19895,1.199,118800000.0
2008-12-17 09:27:00,1.1986,1.19913,1.1986,1.19913,71200000.0
2008-12-17 09:28:00,1.1989,1.1989,1.1989,1.1989,1000000.0
2008-12-17 09:29:00,1.19895,1.19895,1.19885,1.1989,4000000.0
2008-12-17 09:30:00,1.1989,1.199,1.1987,1.199,17800000.0
2008-12-17 09:31:00,1.199,1.199,1.1986,1.19865,13800000.0
2008-12-17 09:32:00,1.19865,1.19885,1.1986,1.19885,13400000.0
2008-12-17 09:33:00,1.19905,1.19905,1.19905,1.19905,1000000.0
2008-12-17 09:34:00,1.19901,1.19905,1.19845,1.19888,91200000.0
2008-12-17 09:35:00,1.19915,1.19925,1.19905,1.19905,4000000.0
2008-12-17 09:36:00,1.19915,1.19955,1.1983,1.1992,76400000.0
2008-12-17 09:37:00,1.1991,1.19925,1.1991,1.19925,5000000.0
2008-12-17 09:38:00,1.19925,1.19925,1.19925,1.19925,2000000.0
2008-12-17 09:39:00,1.19905,1.19905,1.19905,1.19905,1000000.0
2008-12-17 09:40:00,1.1992,1.1998,1.1992,1.1998,15200000.0
2008-12-17 09:41:00,1.19975,1.20025,1.19975,1.20025,12000000.0
2008-12-17 09:42:00,1.20025,1.20025,1.19905,1.19995,105000000.0
2008-12-17 09:43:00,1.20005,1.20005,1.20005,1.20005,2000000.0
2008-12-17 09:44:00,1.1998,1.19995,1.1996,1.19995,10400000.0
2008-12-17 09:45:00,1.19995,1.19995,1.19995,1.19995,5200000.0
2008-12-17 09:46:00,1.19985,1.19995,1.19985,1.19985,35000000.0
2008-12-17 09:47:00,1.19985,1.19985,1.19905,1.1992,74199999.0
2008-12-17 09:48:00,1.19925,1.19975,1.19925,1.19975,20000000.0
2008-12-17 09:49:00,1.19975,1.19975,1.1996,1.1996,11200000.0
2008-12-17 09:50:00,1.1996,1.1996,1.19935,1.1994,7000000.0
2008-12-17 09:51:00,1.1994,1.1995,1.1992,1.1994,29400000.0
2008-12-17 09:52:00,1.1994,1.1995,1.1994,1.1994,34400000.0
2008-12-17 09:53:00,1.1994,1.1995,1.1992,1.1995,37600000.0
2008-12-17 09:54:00,1.1995,1.1995,1.19705,1.1976,76400000.0
2008-12-17 09:55:00,1.19735,1.19815,1.19735,1.19775,30400000.0
2008-12-17 09:56:00,1.19775,1.19775,1.19695,1.19695,99000000.0
2008-12-17 09:57:00,1.1972,1.1977,1.1968,1.1973,65800000.0
2008-12-17 09:58:00,1.1973,1.19785,1.19725,1.19785,53600000.0
2008-12-17 09:59:00,1.19785,1.19785,1.19725,1.1974,8400000.0
2008-12-17 10:00:00,1.1974,1.1974,1.1973,1.1974,26400000.0
2008-12-17 10:01:00,1.1974,1.1974,1.1974,1.1974,8000000.0
2008-12-17 10:02:00,1.1974,1.1974,1.1974,1.1974,4800000.0
2008-12-17 10:03:00,1.19713,1.19732,1.19706,1.19708,81400000.0
2008-12-17 10:04:00,1.1974,1.1974,1.1974,1.1974,1600000.0
2008-12-17 10:05:00,1.1974,1.198,1.1974,1.198,19000000.0
2008-12-17 10:06:00,1.1981,1.19855,1.1976,1.19845,63800000.0
2008-12-17 10:07:00,1.19855,1.1989,1.19835,1.19845,72000000.0
2008-12-17 10:08:00,1.1981,1.1981,1.1977,1.1977,65000000.0
2008-12-17 10:09:00,1.1977,1.1977,1.19605,1.1967,92200000.0
2008-12-17 10:10:00,1.1968,1.1983,1.1968,1.19785,97200000.0
2008-12-17 10:11:00,1.1981,1.1988,1.1981,1.1988,29400000.0
2008-12-17 10:12:00,1.1989,1.1992,1.1982,1.1988,75600000.0
2008-12-17 10:13:00,1.19895,1.19905,1.1986,1.1986,40400000.0
2008-12-17 10:14:00,1.19865,1.19865,1.19845,1.19845,20400000.0
2008-12-17 10:15:00,1.19845,1.1985,1.19805,1.1985,26000000.0
2008-12-17 10:16:00,1.19845,1.19845,1.1981,1.19825,17000000.0
2008-12-17 10:17:00,1.19835,1.19865,1.1983,1.19865,51400000.0
2008-12-17 10:18:00,1.19835,1.1988,1.19835,1.19875,23200000.0
2008-12-17 10:19:00,1.1989,1.199,1.1989,1.199,20400000.0
2008-12-17 10:20:00,1.19875,1.1989,1.1987,1.1987,15000000.0
2008-12-17 10:21:00,1.1987,1.1987,1.1977,1.19825,145200000.0
2008-12-17 10:22:00,1.1982,1.1984,1.1977,1.1978,103000000.0
2008-12-17 10:23:00,1.198,1.19845,1.19765,1.19845,71600000.0
2008-12-17 10:24:00,1.19825,1.1984,1.19805,1.19835,18800000.0
2008-12-17 10:25:00,1.19845,1.19845,1.198,1.1981,29200000.0
2008-12-17 10:26:00,1.1981,1.19845,1.1981,1.1984,65000000.0
2008-12-17 10:27:00,1.19835,1.19835,1.19825,1.19825,7800000.0
2008-12-17 10:28:00,1.19815,1.19845,1.19815,1.1982,41000000.0
2008-12-17 10:29:00,1.19835,1.19845,1.19835,1.19845,14600000.0
2008-12-17 10:30:00,1.19845,1.19845,1.19825,1.19825,10400000.0
2008-12-17 10:31:00,1.1984,1.19865,1.1982,1.1984,33400000.0
2008-12-17 10:32:00,1.1984,1.19845,1.19835,1.19845,20800000.0
2008-12-17 10:33:00,1.19845,1.19845,1.19845,1.19845,2600000.0
2008-12-17 10:34:00,1.19855,1.1989,1.19855,1.1989,38000000.0
2008-12-17 10:35:00,1.1988,1.1989,1.1988,1.1989,13000000.0
2008-12-17 10:36:00,1.1989,1.1992,1.1989,1.1992,16000000.0
2008-12-17 10:37:00,1.1992,1.1992,1.199,1.1992,39600000.0
2008-12-17 10:38:00,1.1992,1.1992,1.1992,1.1992,8400000.0
2008-12-17 10:39:00,1.1992,1.2003,1.1992,1.1999,76400000.0
2008-12-17 10:40:00,1.19995,1.20045,1.1999,1.20035,58000000.0
2008-12-17 10:41:00,1.20035,1.2004,1.20035,1.2004,4200000.0
2008-12-17 10:42:00,1.2002,1.2004,1.19985,1.19985,32200000.0
2008-12-17 10:43:00,1.2004,1.2005,1.20015,1.20035,39600000.0
2008-12-17 10:44:00,1.2004,1.2004,1.20015,1.20015,2600000.0
2008-12-17 10:45:00,1.2002,1.2002,1.2,1.20005,34200000.0
2008-12-17 10:46:00,1.20005,1.20005,1.20005,1.20005,18400000.0
2008-12-17 10:47:00,1.20005,1.20015,1.2,1.2,42800000.0
2008-12-17 10:48:00,1.2,1.2,1.19955,1.1999,93200000.0
2008-12-17 10:49:00,1.1996,1.19995,1.1996,1.19995,47400000.0
2008-12-17 10:50:00,1.19995,1.20165,1.19995,1.20145,63800000.0
2008-12-17 10:51:00,1.2016,1.20195,1.20135,1.2014,43200000.0
2008-12-17 10:52:00,1.2015,1.2016,1.2015,1.2016,22200000.0
2008-12-17 10:53:00,1.2016,1.2025,1.2016,1.20165,77200000.0
2008-12-17 10:54:00,1.2016,1.202,1.2016,1.20195,13000000.0
2008-12-17 10:55:00,1.20195,1.20255,1.20195,1.20255,37000000.0
2008-12-17 10:56:00,1.20255,1.20255,1.2022,1.20235,38200000.0
2008-12-17 10:57:00,1.20235,1.20235,1.20185,1.2019,58800000.0
2008-12-17 10:58:00,1.2019,1.20215,1.2018,1.20205,88800000.0
2008-12-17 10:59:00,1.20225,1.2033,1.20225,1.2032,133400000.0
2008-12-17 11:00:00,1.2033,1.20345,1.20285,1.203,69600000.0
2008-12-17 11:01:00,1.20295,1.20395,1.2026,1.20365,77000000.0
2008-12-17 11:02:00,1.2036,1.2036,1.20345,1.20345,16800000.0
2008-12-17 11:03:00,1.20345,1.20345,1.2033,1.20345,24000000.0
2008-12-17 11:04:00,1.2035,1.2035,1.2032,1.2032,19000000.0
2008-12-17 11:05:00,1.2033,1.2033,1.2032,1.2033,23000000.0
2008-12-17 11:06:00,1.2033,1.2033,1.2032,1.2033,33000000.0
2008-12-17 11:07:00,1.2033,1.2033,1.2032,1.2032,33600000.0
2008-12-17 11:08:00,1.2032,1.2045,1.2032,1.2045,71600000.0
2008-12-17 11:09:00,1.2043,1.20455,1.2032,1.2035,161000000.0
2008-12-17 11:10:00,1.2035,1.20355,1.20335,1.2034,33800000.0
2008-12-17 11:11:00,1.2034,1.20375,1.2033,1.20375,54000000.0
2008-12-17 11:12:00,1.20365,1.20375,1.20345,1.20375,37800000.0
2008-12-17 11:13:00,1.20355,1.2049,1.20335,1.2048,80800000.0
2008-12-17 11:14:00,1.20455,1.2048,1.20395,1.2047,66800000.0
2008-12-17 11:15:00,1.2048,1.2048,1.2038,1.20445,64400000.0
2008-12-17 11:16:00,1.2042,1.20425,1.2041,1.2041,36200000.0
2008-12-17 11:17:00,1.2041,1.2041,1.2037,1.2037,13400000.0
2008-12-17 11:18:00,1.20385,1.2041,1.2037,1.2038,40400000.0
2008-12-17 11:19:00,1.2038,1.20385,1.2038,1.2038,54800000.0
2008-12-17 11:20:00,1.2038,1.2038,1.2032,1.2036,89000000.0
2008-12-17 11:21:00,1.2037,1.2043,1.2037,1.20375,134400000.0
2008-12-17 11:22:00,1.20405,1.2041,1.20405,1.2041,2400000.0
2008-12-17 11:23:00,1.2041,1.2043,1.204,1.20405,34000000.0
2008-12-17 11:24:00,1.2041,1.2048,1.20395,1.20455,46400000.0
2008-12-17 11:25:00,1.20465,1.205,1.20465,1.205,14600000.0
2008-12-17 11:26:00,1.2046,1.2048,1.20425,1.2043,52000000.0
2008-12-17 11:27:00,1.2043,1.2044,1.20405,1.20405,60200000.0
2008-12-17 11:28:00,1.2041,1.20415,1.2041,1.20415,31400000.0
2008-12-17 11:29:00,1.2041,1.2045,1.2041,1.20425,76200000.0
2008-12-17 11:30:00,1.2046,1.2048,1.2044,1.2048,114000000.0
2008-12-17 11:31:00,1.2048,1.2049,1.2046,1.2048,50000000.0
2008-12-17 11:32:00,1.2048,1.20525,1.2046,1.2051,56000000.0
2008-12-17 11:33:00,1.205,1.2055,1.205,1.2052,65200000.0
2008-12-17 11:34:00,1.20515,1.20635,1.2049,1.2059,89000000.0
2008-12-17 11:35:00,1.2059,1.20595,1.20535,1.2058,106400000.0
2008-12-17 11:36:00,1.2058,1.2058,1.2057,1.2057,79600000.0
2008-12-17 11:37:00,1.2057,1.2057,1.2049,1.2049,10000000.0
2008-12-17 11:38:00,1.2051,1.2061,1.205,1.2061,59400000.0
2008-12-17 11:39:00,1.20615,1.2068,1.20605,1.20645,81000000.0
2008-12-17 11:40:00,1.20655,1.20995,1.20655,1.20995,135400000.0
2008-12-17 11:41:00,1.2099,1.2099,1.20885,1.2091,88400000.0
2008-12-17 11:42:00,1.20925,1.20925,1.20835,1.20835,98000000.0
2008-12-17 11:43:00,1.2084,1.20865,1.20815,1.2083,100800000.0
2008-12-17 11:44:00,1.2083,1.20845,1.20775,1.20835,74400000.0
2008-12-17 11:45:00,1.20835,1.209,1.20835,1.209,21800000.0
2008-12-17 11:46:00,1.20895,1.20995,1.20895,1.2093,174200000.0
2008-12-17 11:47:00,1.2094,1.2095,1.2094,1.2094,167200000.0
2008-12-17 11:48:00,1.2094,1.20985,1.2094,1.20965,119199999.0
2008-12-17 11:49:00,1.20965,1.2097,1.2095,1.2097,33600000.0
2008-12-17 11:50:00,1.2097,1.2097,1.2093,1.2093,40400000.0
2008-12-17 11:51:00,1.2093,1.2095,1.20925,1.2093,24600000.0
2008-12-17 11:52:00,1.2093,1.20935,1.209,1.209,151800000.0
2008-12-17 11:53:00,1.209,1.2092,1.209,1.2092,19600000.0
2008-12-17 11:54:00,1.20905,1.2094,1.20905,1.2091,63400000.0
2008-12-17 11:55:00,1.2091,1.20935,1.2091,1.20935,9000000.0
2008-12-17 11:56:00,1.2093,1.2093,1.2093,1.2093,4200000.0
2008-12-17 11:57:00,1.2094,1.2095,1.20925,1.2093,11000000.0
2008-12-17 11:58:00,1.20905,1.2094,1.20905,1.2094,14200000.0
2008-12-17 11:59:00,1.2094,1.20945,1.2094,1.20945,26600000.0
2008-12-17 12:00:00,1.20955,1.20975,1.20905,1.20925,79400000.0
2008-12-17 12:01:00,1.20945,1.2095,1.20945,1.2095,10400000.0
2008-12-17 12:02:00,1.2095,1.2095,1.20925,1.2094,18200000.0
2008-12-17 12:03:00,1.2093,1.2093,1.2093,1.2093,10400000.0
2008-12-17 12:04:00,1.2089,1.2092,1.2089,1.20905,33600000.0
2008-12-17 12:05:00,1.20905,1.20905,1.20905,1.20905,2000000.0
2008-12-17 12:06:00,1.20905,1.2095,1.209,1.209,32600000.0
2008-12-17 12:07:00,1.2091,1.2095,1.20905,1.2094,39000000.0
2008-12-17 12:08:00,1.2094,1.2095,1.2094,1.2095,7800000.0
2008-12-17 12:09:00,1.2096,1.2096,1.20925,1.20955,23800000.0
2008-12-17 12:10:00,1.2096,1.2099,1.2096,1.20985,42200000.0
2008-12-17 12:11:00,1.20985,1.2101,1.2095,1.20985,103200000.0
2008-12-17 12:12:00,1.20985,1.2107,1.20985,1.2107,113000000.0
2008-12-17 12:13:00,1.21065,1.21065,1.21045,1.21045,37000000.0
2008-12-17 12:14:00,1.21045,1.21045,1.2097,1.21025,93600000.0
2008-12-17 12:15:00,1.21025,1.2104,1.21005,1.21005,20000000.0
2008-12-17 12:16:00,1.2102,1.21035,1.20985,1.2099,102200000.0
2008-12-17 12:17:00,1.21005,1.21065,1.2098,1.21005,47600000.0
2008-12-17 12:18:00,1.21025,1.21075,1.21025,1.21065,27200000.0
2008-12-17 12:19:00,1.2107,1.2107,1.2106,1.2106,20200000.0
2008-12-17 12:20:00,1.2106,1.2106,1.2104,1.21055,14200000.0
2008-12-17 12:21:00,1.2106,1.2106,1.2099,1.2099,5800000.0
2008-12-17 12:22:00,1.21,1.21015,1.20955,1.21,41800000.0
2008-12-17 12:23:00,1.21,1.21,1.20965,1.20975,4000000.0
2008-12-17 12:24:00,1.2098,1.21015,1.2097,1.21015,70200000.0
2008-12-17 12:25:00,1.21025,1.21025,1.2088,1.2097,98800000.0
2008-12-17 12:26:00,1.20965,1.20965,1.20955,1.20955,9000000.0
2008-12-17 12:27:00,1.20955,1.20955,1.20875,1.20915,63000000.0
2008-12-17 12:28:00,1.20865,1.2095,1.20865,1.2091,53600000.0
2008-12-17 12:29:00,1.20915,1.2106,1.20895,1.21015,133200000.0
2008-12-17 12:30:00,1.21015,1.2105,1.21005,1.2103,38000000.0
2008-12-17 12:31:00,1.2103,1.21035,1.2094,1.20945,37000000.0
2008-12-17 12:32:00,1.20925,1.2098,1.2091,1.2095,60800000.0
2008-12-17 12:33:00,1.20955,1.20955,1.2095,1.20955,33200000.0
2008-12-17 12:34:00,1.20955,1.20985,1.2089,1.2089,86600000.0
2008-12-17 12:35:00,1.20905,1.20905,1.20805,1.20825,97400000.0
2008-12-17 12:36:00,1.20835,1.20845,1.20765,1.2078,64600000.0
2008-12-17 12:37:00,1.20795,1.20795,1.20755,1.2076,38800000.0
2008-12-17 12:38:00,1.2076,1.20775,1.20745,1.2076,77800000.0
2008-12-17 12:39:00,1.2076,1.2076,1.2076,1.2076,5200000.0
2008-12-17 12:40:00,1.2076,1.2076,1.2062,1.20635,77800000.0
2008-12-17 12:41:00,1.20645,1.20705,1.20645,1.207,32000000.0
2008-12-17 12:42:00,1.20725,1.20745,1.207,1.2072,58400000.0
2008-12-17 12:43:00,1.2072,1.2072,1.20695,1.20695,15600000.0
2008-12-17 12:44:00,1.207,1.2081,1.207,1.2081,76400000.0
2008-12-17 12:45:00,1.2081,1.20845,1.2076,1.208,52200000.0
2008-12-17 12:46:00,1.2082,1.20875,1.20705,1.20755,112400000.0
2008-12-17 12:47:00,1.20735,1.20835,1.2071,1.2081,57600000.0
2008-12-17 12:48:00,1.2082,1.20835,1.208,1.2083,44400000.0
2008-12-17 12:49:00,1.2083,1.2083,1.2083,1.2083,4800000.0
2008-12-17 12:50:00,1.20875,1.20875,1.2083,1.2083,55000000.0
2008-12-17 12:51:00,1.2083,1.2083,1.2072,1.2075,90200000.0
2008-12-17 12:52:00,1.2076,1.2076,1.20735,1.2074,54000000.0
2008-12-17 12:53:00,1.20715,1.2078,1.20715,1.2075,48800000.0
2008-12-17 12:54:00,1.2075,1.2075,1.20665,1.2069,37400000.0
2008-12-17 12:55:00,1.2069,1.20695,1.2065,1.20655,23000000.0
2008-12-17 12:56:00,1.2068,1.20695,1.20665,1.2068,54200000.0
2008-12-17 12:57:00,1.2068,1.2071,1.2068,1.2071,59600000.0
2008-12-17 12:58:00,1.20705,1.20705,1.20605,1.20635,24400000.0
2008-12-17 12:59:00,1.2063,1.2063,1.2059,1.206,85000000.0
2008-12-17 13:00:00,1.2062,1.20635,1.20545,1.20545,54200000.0
2008-12-17 13:01:00,1.2055,1.2058,1.20485,1.2058,104600000.0
2008-12-17 13:02:00,1.2058,1.20585,1.20515,1.2052,103200000.0
2008-12-17 13:03:00,1.2055,1.2057,1.2054,1.2055,32800000.0
2008-12-17 13:04:00,1.2055,1.2055,1.20545,1.20545,10600000.0
2008-12-17 13:05:00,1.20545,1.20545,1.2053,1.2053,11600000.0
2008-12-17 13:06:00,1.20535,1.20625,1.20535,1.20575,42800000.0
2008-12-17 13:07:00,1.20575,1.20585,1.20575,1.20575,68000000.0
2008-12-17 13:08:00,1.2058,1.2067,1.2058,1.2062,115000000.0
2008-12-17 13:09:00,1.20625,1.20625,1.2059,1.20625,26000000.0
2008-12-17 13:10:00,1.20625,1.207,1.20625,1.207,46000000.0
2008-12-17 13:11:00,1.2071,1.2072,1.2061,1.2061,61000000.0
2008-12-17 13:12:00,1.2064,1.20685,1.2061,1.20615,15800000.0
2008-12-17 13:13:00,1.20615,1.20635,1.20615,1.20635,16400000.0
2008-12-17 13:14:00,1.20617,1.20623,1.20597,1.20607,14200000.0
2008-12-17 13:15:00,1.20635,1.20645,1.20635,1.20645,18400000.0
2008-12-17 13:16:00,1.20645,1.2066,1.20605,1.20615,30600000.0
2008-12-17 13:17:00,1.20615,1.20615,1.20595,1.20605,47600000.0
2008-12-17 13:18:00,1.20615,1.20615,1.20595,1.20605,29000000.0
2008-12-17 13:19:00,1.20605,1.20605,1.20605,1.20605,1000000.0
2008-12-17 13:20:00,1.20605,1.20655,1.20595,1.20635,131000000.0
2008-12-17 13:21:00,1.20645,1.20675,1.206,1.206,75800000.0
2008-12-17 13:22:00,1.20594,1.20621,1.20556,1.20556,73000000.0
2008-12-17 13:23:00,1.20615,1.20625,1.20615,1.20615,47200000.0
2008-12-17 13:24:00,1.2058,1.2061,1.2058,1.206,28200000.0
2008-12-17 13:25:00,1.20605,1.20645,1.20605,1.2062,42400000.0
2008-12-17 13:26:00,1.2062,1.2062,1.2062,1.2062,7000000.0
2008-12-17 13:27:00,1.20615,1.2062,1.20615,1.20615,15000000.0
2008-12-17 13:28:00,1.20615,1.20625,1.20615,1.20615,14200000.0
2008-12-17 13:29:00,1.20615,1.20635,1.2061,1.20615,42200000.0
2008-12-17 13:30:00,1.20615,1.20615,1.20615,1.20615,1400000.0
2008-12-17 13:31:00,1.2061,1.20615,1.2061,1.20615,34000000.0
2008-12-17 13:32:00,1.20615,1.20615,1.2055,1.2055,20800000.0
2008-12-17 13:33:00,1.20595,1.2061,1.2054,1.20595,27000000.0
2008-12-17 13:34:00,1.2061,1.2061,1.20535,1.20595,33400000.0
2008-12-17 13:35:00,1.20595,1.20595,1.2057,1.20575,27400000.0
2008-12-17 13:36:00,1.20575,1.206,1.20565,1.20565,54400000.0
2008-12-17 13:37:00,1.20575,1.2059,1.20575,1.2059,32200000.0
2008-12-17 13:38:00,1.20595,1.20605,1.20595,1.20605,17200000.0
2008-12-17 13:39:00,1.20605,1.20605,1.20595,1.20595,11600000.0
2008-12-17 13:40:00,1.20595,1.20595,1.2057,1.20575,37600000.0
2008-12-17 13:41:00,1.20575,1.2058,1.20505,1.2055,108200000.0
2008-12-17 13:42:00,1.2055,1.2062,1.2055,1.206,38800000.0
2008-12-17 13:43:00,1.20605,1.20615,1.20595,1.20615,20400000.0
2008-12-17 13:44:00,1.20615,1.20635,1.2059,1.20625,31800000.0
2008-12-17 13:45:00,1.2063,1.2068,1.2061,1.2061,74400000.0
2008-12-17 13:46:00,1.20615,1.20615,1.20605,1.20605,8400000.0
2008-12-17 13:47:00,1.20605,1.20605,1.206,1.206,7200000.0
2008-12-17 13:48:00,1.206,1.206,1.20525,1.20565,37800000.0
2008-12-17 13:49:00,1.20565,1.2057,1.2053,1.2055,59800000.0
2008-12-17 13:50:00,1.2055,1.206,1.20535,1.2057,52400000.0
2008-12-17 13:51:00,1.2057,1.2063,1.2057,1.2061,101200000.0
2008-12-17 13:52:00,1.2061,1.2061,1.206,1.206,36400000.0
2008-12-17 13:53:00,1.206,1.206,1.20515,1.2055,58300000.0
2008-12-17 13:54:00,1.20535,1.20605,1.2052,1.20585,88200000.0
2008-12-17 13:55:00,1.2059,1.20605,1.2052,1.20545,49200000.0
2008-12-17 13:56:00,1.2056,1.207,1.2056,1.2067,92400000.0
2008-12-17 13:57:00,1.2067,1.207,1.206,1.20655,92400000.0
2008-12-17 13:58:00,1.20645,1.2065,1.2064,1.2064,9000000.0
2008-12-17 13:59:00,1.2064,1.2064,1.20575,1.20575,40400000.0
2008-12-17 14:00:00,1.2059,1.20705,1.2054,1.20705,185400000.0
2008-12-17 14:01:00,1.20705,1.20705,1.2063,1.20675,130200000.0
2008-12-17 14:02:00,1.2068,1.207,1.2063,1.207,109400000.0
2008-12-17 14:03:00,1.2071,1.2075,1.20645,1.20645,66400000.0
2008-12-17 14:04:00,1.20635,1.20725,1.20635,1.207,121800000.0
2008-12-17 14:05:00,1.207,1.2075,1.20675,1.2073,76200000.0
2008-12-17 14:06:00,1.20735,1.20775,1.20735,1.2077,50400000.0
2008-12-17 14:07:00,1.20765,1.2087,1.20745,1.20845,115200000.0
2008-12-17 14:08:00,1.2081,1.2084,1.2075,1.20765,31400000.0
2008-12-17 14:09:00,1.2078,1.20795,1.20755,1.20775,30600000.0
2008-12-17 14:10:00,1.20785,1.208,1.20745,1.20755,109400000.0
2008-12-17 14:11:00,1.2077,1.20805,1.2076,1.20805,48600000.0
2008-12-17 14:12:00,1.2081,1.20845,1.2081,1.20835,20400000.0
2008-12-17 14:13:00,1.20835,1.2095,1.20805,1.2095,105800000.0
2008-12-17 14:14:00,1.20965,1.21065,1.20935,1.21005,203100000.0
2008-12-17 14:15:00,1.21005,1.2106,1.21005,1.2104,44700000.0
2008-12-17 14:16:00,1.21055,1.2106,1.2104,1.21055,29000000.0
2008-12-17 14:17:00,1.21055,1.21065,1.21045,1.2105,32800000.0
2008-12-17 14:18:00,1.21055,1.21065,1.21045,1.21055,32800000.0
2008-12-17 14:19:00,1.21055,1.2106,1.21055,1.21055,16800000.0
2008-12-17 14:20:00,1.2106,1.2106,1.21055,1.21055,3800000.0
2008-12-17 14:21:00,1.2105,1.21065,1.2105,1.21065,14800000.0
2008-12-17 14:22:00,1.21065,1.21075,1.2104,1.21075,26000000.0
2008-12-17 14:23:00,1.2108,1.2108,1.2104,1.21075,22800000.0
2008-12-17 14:24:00,1.2106,1.2106,1.21045,1.21055,36600000.0
2008-12-17 14:25:00,1.21065,1.2108,1.21035,1.21045,81200000.0
2008-12-17 14:26:00,1.21045,1.21055,1.21045,1.21045,9400000.0
2008-12-17 14:27:00,1.2105,1.2105,1.21015,1.21025,21200000.0
2008-12-17 14:28:00,1.21025,1.21025,1.20985,1.20985,30800000.0
2008-12-17 14:29:00,1.20985,1.20985,1.209,1.2094,60000000.0
2008-12-17 14:30:00,1.2095,1.20995,1.20945,1.20995,31600000.0
2008-12-17 14:31:00,1.20985,1.2101,1.2097,1.20975,52200000.0
2008-12-17 14:32:00,1.2099,1.21065,1.2099,1.21065,66600000.0
2008-12-17 14:33:00,1.21075,1.2117,1.21075,1.2112,79800000.0
2008-12-17 14:34:00,1.2115,1.21185,1.21085,1.2113,113600000.0
2008-12-17 14:35:00,1.2113,1.21165,1.21095,1.2112,159400000.0
2008-12-17 14:36:00,1.2113,1.2115,1.21065,1.2108,107800000.0
2008-12-17 14:37:00,1.2108,1.2113,1.2107,1.2111,63000000.0
2008-12-17 14:38:00,1.2112,1.2112,1.2111,1.2111,11200000.0
2008-12-17 14:39:00,1.21125,1.21125,1.21105,1.2112,19400000.0
2008-12-17 14:40:00,1.2113,1.2114,1.21105,1.2113,102600000.0
2008-12-17 14:41:00,1.2114,1.2119,1.21115,1.21115,175200000.0
2008-12-17 14:42:00,1.21115,1.21185,1.21115,1.2115,118600000.0
2008-12-17 14:43:00,1.2116,1.21195,1.2115,1.2116,36800000.0
2008-12-17 14:44:00,1.2116,1.2116,1.2115,1.2115,19200000.0
2008-12-17 14:45:00,1.21155,1.21155,1.21065,1.2109,87400000.0
2008-12-17 14:46:00,1.2109,1.2111,1.21065,1.2111,35200000.0
2008-12-17 14:47:00,1.2112,1.2115,1.2111,1.2111,116800000.0
2008-12-17 14:48:00,1.2111,1.2112,1.2111,1.2112,62600000.0
2008-12-17 14:49:00,1.2112,1.2112,1.2111,1.2112,46000000.0
2008-12-17 14:50:00,1.2112,1.21125,1.21115,1.21125,18600000.0
2008-12-17 14:51:00,1.21125,1.2113,1.21115,1.2113,6200000.0
2008-12-17 14:52:00,1.2113,1.21135,1.21105,1.21125,68400000.0
2008-12-17 14:53:00,1.2113,1.2113,1.2107,1.2107,40200000.0
2008-12-17 14:54:00,1.2108,1.2108,1.2104,1.2104,27600000.0
2008-12-17 14:55:00,1.21055,1.2108,1.2105,1.2107,42000000.0
2008-12-17 14:56:00,1.21075,1.21075,1.21005,1.21005,17600000.0
2008-12-17 14:57:00,1.21,1.21005,1.20975,1.20985,17000000.0
2008-12-17 14:58:00,1.20985,1.21005,1.2092,1.2092,72800000.0
2008-12-17 14:59:00,1.2092,1.2092,1.2085,1.209,52200000.0
2008-12-17 15:00:00,1.209,1.20995,1.2087,1.2098,76800000.0
2008-12-17 15:01:00,1.2098,1.2109,1.2098,1.2109,31800000.0
2008-12-17 15:02:00,1.21045,1.21065,1.21045,1.21065,30200000.0
2008-12-17 15:03:00,1.21075,1.21075,1.21,1.21,31400000.0
2008-12-17 15:04:00,1.21015,1.21045,1.20935,1.2095,89400000.0
2008-12-17 15:05:00,1.2095,1.2095,1.2091,1.20945,32600000.0
2008-12-17 15:06:00,1.2095,1.21,1.2092,1.20985,63000000.0
2008-12-17 15:07:00,1.20902,1.20949,1.20888,1.20947,20000000.0
2008-12-17 15:08:00,1.2099,1.21035,1.2094,1.2096,76400000.0
2008-12-17 15:09:00,1.2096,1.2102,1.2096,1.21,60800000.0
2008-12-17 15:10:00,1.2101,1.2104,1.20985,1.20995,85400000.0
2008-12-17 15:11:00,1.20995,1.2104,1.2098,1.21035,136800000.0
2008-12-17 15:12:00,1.21035,1.21035,1.21035,1.21035,35200000.0
2008-12-17 15:13:00,1.21035,1.21035,1.20975,1.2098,43000000.0
2008-12-17 15:14:00,1.20975,1.20975,1.2093,1.2095,30200000.0
2008-12-17 15:15:00,1.20945,1.20965,1.2094,1.20965,19000000.0
2008-12-17 15:16:00,1.20905,1.20905,1.20815,1.20835,142400000.0
2008-12-17 15:17:00,1.20845,1.20875,1.20825,1.20875,16000000.0
2008-12-17 15:18:00,1.2087,1.20895,1.20795,1.20805,87600000.0
2008-12-17 15:19:00,1.2082,1.20825,1.2077,1.2078,9000000.0
2008-12-17 15:20:00,1.20775,1.20775,1.20565,1.2067,142600000.0
2008-12-17 15:21:00,1.2067,1.2077,1.20655,1.2075,86400000.0
2008-12-17 15:22:00,1.20745,1.2087,1.2069,1.20795,83400000.0
2008-12-17 15:23:00,1.2083,1.20875,1.20735,1.20875,118900000.0
2008-12-17 15:24:00,1.20855,1.2093,1.20845,1.20915,29800000.0
2008-12-17 15:25:00,1.20915,1.2098,1.20865,1.20865,70100000.0
2008-12-17 15:26:00,1.2087,1.20965,1.2087,1.20935,84200000.0
2008-12-17 15:27:00,1.2089,1.2094,1.2089,1.20905,56600000.0
2008-12-17 15:28:00,1.20895,1.2092,1.20755,1.20755,46600000.0
2008-12-17 15:29:00,1.20775,1.20815,1.2076,1.20805,60400000.0
2008-12-17 15:30:00,1.2083,1.20915,1.2081,1.20895,78700000.0
2008-12-17 15:31:00,1.2088,1.20905,1.2086,1.20905,36000000.0
2008-12-17 15:32:00,1.20905,1.20905,1.20845,1.2087,32400000.0
2008-12-17 15:33:00,1.20865,1.20895,1.20845,1.2085,119000000.0
2008-12-17 15:34:00,1.2085,1.2085,1.20805,1.2084,28400000.0
2008-12-17 15:35:00,1.20795,1.20855,1.20795,1.20855,41800000.0
2008-12-17 15:36:00,1.20855,1.20855,1.20855,1.20855,6000000.0
2008-12-17 15:37:00,1.20855,1.20855,1.20855,1.20855,8600000.0
2008-12-17 15:38:00,1.20855,1.2089,1.20855,1.2089,19200000.0
2008-12-17 15:39:00,1.2089,1.2094,1.2089,1.2091,108400000.0
2008-12-17 15:40:00,1.20915,1.2097,1.20905,1.2095,99800000.0
2008-12-17 15:41:00,1.2095,1.2096,1.2095,1.2096,53000000.0
2008-12-17 15:42:00,1.20965,1.20975,1.2095,1.2096,70400000.0
2008-12-17 15:43:00,1.2097,1.2098,1.2089,1.2092,87800000.0
2008-12-17 15:44:00,1.2092,1.20925,1.20915,1.2092,14800000.0
2008-12-17 15:45:00,1.20915,1.20925,1.209,1.209,73200000.0
2008-12-17 15:46:00,1.209,1.20915,1.20895,1.209,71800000.0
2008-12-17 15:47:00,1.209,1.2091,1.20855,1.2087,156000000.0
2008-12-17 15:48:00,1.2086,1.2086,1.20825,1.20845,110200000.0
2008-12-17 15:49:00,1.20845,1.20845,1.20825,1.2083,46800000.0
2008-12-17 15:50:00,1.20835,1.209,1.20825,1.2085,165600000.0
2008-12-17 15:51:00,1.2085,1.2087,1.2082,1.20825,80600000.0
2008-12-17 15:52:00,1.20825,1.20895,1.20825,1.2084,63600000.0
2008-12-17 15:53:00,1.2084,1.2084,1.2071,1.20735,138400000.0
2008-12-17 15:54:00,1.2074,1.2078,1.207,1.2073,148200000.0
2008-12-17 15:55:00,1.2073,1.2073,1.2062,1.20645,111800000.0
2008-12-17 15:56:00,1.20645,1.20655,1.2056,1.20605,91600000.0
2008-12-17 15:57:00,1.20605,1.2068,1.20605,1.2066,95800000.0
2008-12-17 15:58:00,1.2065,1.2068,1.2062,1.2064,78200000.0
2008-12-17 15:59:00,1.2064,1.2072,1.2064,1.2068,67800000.0
2008-12-17 16:00:00,1.20685,1.20685,1.20685,1.20685,2000000.0
2008-12-17 16:01:00,1.2068,1.2071,1.2068,1.207,69400000.0
2008-12-17 16:02:00,1.20695,1.207,1.2065,1.20655,55400000.0
2008-12-17 16:03:00,1.20665,1.207,1.2066,1.20685,40600000.0
2008-12-17 16:04:00,1.20665,1.2069,1.2066,1.20675,41400000.0
2008-12-17 16:05:00,1.2067,1.2068,1.206,1.20665,72400000.0
2008-12-17 16:06:00,1.20675,1.20685,1.2065,1.2065,30000000.0
2008-12-17 16:07:00,1.2065,1.2073,1.2065,1.20715,109600000.0
2008-12-17 16:08:00,1.20715,1.2073,1.20705,1.20715,45400000.0
2008-12-17 16:09:00,1.2072,1.20765,1.2072,1.20765,24000000.0
2008-12-17 16:10:00,1.20765,1.2077,1.20725,1.2074,55000000.0
2008-12-17 16:11:00,1.2074,1.2074,1.20695,1.2072,45600000.0
2008-12-17 16:12:00,1.20725,1.2073,1.20705,1.20705,15800000.0
2008-12-17 16:13:00,1.2072,1.20735,1.20685,1.20695,62200000.0
2008-12-17 16:14:00,1.20695,1.2071,1.20625,1.20625,87400000.0
2008-12-17 16:15:00,1.2063,1.2066,1.20505,1.2052,62600000.0
2008-12-17 16:16:00,1.2052,1.2052,1.20285,1.2035,85800000.0
2008-12-17 16:17:00,1.2034,1.2034,1.20165,1.2028,186400000.0
2008-12-17 16:18:00,1.20245,1.20365,1.20245,1.2035,117800000.0
2008-12-17 16:19:00,1.2035,1.2037,1.20285,1.20285,60400000.0
2008-12-17 16:20:00,1.20285,1.203,1.2023,1.203,96600000.0
2008-12-17 16:21:00,1.20295,1.20305,1.2027,1.2029,81000000.0
2008-12-17 16:22:00,1.2029,1.2033,1.2025,1.2028,104200000.0
2008-12-17 16:23:00,1.2029,1.20315,1.2027,1.20305,116000000.0
2008-12-17 16:24:00,1.2032,1.20325,1.203,1.2031,45600000.0
2008-12-17 16:25:00,1.2031,1.20405,1.2031,1.20405,37600000.0
2008-12-17 16:26:00,1.2041,1.2043,1.20355,1.20355,83400000.0
2008-12-17 16:27:00,1.20355,1.20375,1.20265,1.20295,80600000.0
2008-12-17 16:28:00,1.20305,1.20325,1.2025,1.20325,79000000.0
2008-12-17 16:29:00,1.20325,1.2035,1.20325,1.2033,55000000.0
2008-12-17 16:30:00,1.2033,1.2033,1.2021,1.2028,123800000.0
2008-12-17 16:31:00,1.203,1.2035,1.2025,1.2025,82200000.0
2008-12-17 16:32:00,1.2025,1.20305,1.2019,1.20275,85800000.0
2008-12-17 16:33:00,1.2028,1.2028,1.201,1.201,112800000.0
2008-12-17 16:34:00,1.2011,1.2016,1.20095,1.2012,95000000.0
2008-12-17 16:35:00,1.20135,1.20155,1.2004,1.20105,172200000.0
2008-12-17 16:36:00,1.20105,1.20115,1.20045,1.20105,140400000.0
2008-12-17 16:37:00,1.2013,1.2017,1.2013,1.2016,111600000.0
2008-12-17 16:38:00,1.20155,1.2019,1.2012,1.2019,63600000.0
2008-12-17 16:39:00,1.202,1.20235,1.20195,1.20195,92800000.0
2008-12-17 16:40:00,1.2019,1.2026,1.2019,1.20255,61400000.0
2008-12-17 16:41:00,1.2026,1.20355,1.20225,1.2034,102200000.0
2008-12-17 16:42:00,1.20335,1.20385,1.20305,1.2032,94800000.0
2008-12-17 16:43:00,1.2032,1.2032,1.20195,1.2026,123400000.0
2008-12-17 16:44:00,1.20265,1.20325,1.2025,1.2031,74800000.0
2008-12-17 16:45:00,1.20305,1.2047,1.203,1.20445,153600000.0
2008-12-17 16:46:00,1.20425,1.20475,1.2039,1.20475,96200000.0
2008-12-17 16:47:00,1.2046,1.20565,1.20455,1.2052,141200000.0
2008-12-17 16:48:00,1.2052,1.20545,1.20455,1.2048,134800000.0
2008-12-17 16:49:00,1.2047,1.20475,1.20385,1.20455,131200000.0
2008-12-17 16:50:00,1.20415,1.2048,1.20375,1.2042,153600000.0
2008-12-17 16:51:00,1.20435,1.20435,1.2031,1.20405,214600000.0
2008-12-17 16:52:00,1.2043,1.20445,1.2035,1.20445,162600000.0
2008-12-17 16:53:00,1.2045,1.2045,1.2036,1.20365,142000000.0
2008-12-17 16:54:00,1.20365,1.204,1.20355,1.2036,169000000.0
2008-12-17 16:55:00,1.2036,1.2038,1.20285,1.20295,160600000.0
2008-12-17 16:56:00,1.20285,1.2036,1.2026,1.2035,169600000.0
2008-12-17 16:57:00,1.2035,1.20355,1.20285,1.2031,96400000.0
2008-12-17 16:58:00,1.20305,1.2039,1.2028,1.2034,138000000.0
2008-12-17 16:59:00,1.2036,1.2042,1.20325,1.20345,167200000.0
2008-12-17 17:00:00,1.20335,1.20395,1.2029,1.2036,128600000.0
2008-12-17 17:01:00,1.20365,1.20395,1.20295,1.203,109600000.0
2008-12-17 17:02:00,1.2029,1.2035,1.2029,1.20315,97200000.0
2008-12-17 17:03:00,1.20315,1.2032,1.20235,1.2027,180399998.0
2008-12-17 17:04:00,1.2026,1.2032,1.20195,1.2032,111600000.0
2008-12-17 17:05:00,1.2032,1.2032,1.20185,1.20235,149400000.0
2008-12-17 17:06:00,1.20235,1.2026,1.2018,1.20205,152200000.0
2008-12-17 17:07:00,1.20195,1.2028,1.20195,1.2024,129000000.0
2008-12-17 17:08:00,1.2024,1.20295,1.2024,1.20255,65200000.0
2008-12-17 17:09:00,1.2028,1.2029,1.2024,1.20255,166000000.0
2008-12-17 17:10:00,1.20275,1.20285,1.20235,1.2026,172600000.0
2008-12-17 17:11:00,1.2025,1.2031,1.20245,1.203,161000000.0
2008-12-17 17:12:00,1.20295,1.203,1.2029,1.20295,51800000.0
2008-12-17 17:13:00,1.20285,1.20365,1.20255,1.203,88900000.0
2008-12-17 17:14:00,1.203,1.2031,1.20285,1.2029,108200000.0
2008-12-17 17:15:00,1.20305,1.20355,1.20285,1.2034,146200000.0
2008-12-17 17:16:00,1.20345,1.2037,1.20305,1.2035,105600000.0
2008-12-17 17:17:00,1.2035,1.2037,1.2034,1.20355,110600000.0
2008-12-17 17:18:00,1.20355,1.20355,1.20225,1.203,144800000.0
2008-12-17 17:19:00,1.2031,1.2034,1.203,1.203,54200000.0
2008-12-17 17:20:00,1.203,1.20375,1.203,1.2037,159200000.0
2008-12-17 17:21:00,1.20375,1.2039,1.2034,1.2039,174600000.0
2008-12-17 17:22:00,1.2039,1.2045,1.20375,1.2041,129800000.0
2008-12-17 17:23:00,1.2041,1.2045,1.20325,1.2035,54600000.0
2008-12-17 17:24:00,1.20365,1.20425,1.2035,1.20425,127200000.0
2008-12-17 17:25:00,1.2042,1.20435,1.20345,1.20395,164000000.0
2008-12-17 17:26:00,1.2039,1.20415,1.20365,1.2039,130200000.0
2008-12-17 17:27:00,1.2039,1.2039,1.2036,1.2037,91200000.0
2008-12-17 17:28:00,1.20375,1.2039,1.2033,1.2039,79000000.0
2008-12-17 17:29:00,1.20385,1.20415,1.20375,1.20395,127000000.0
2008-12-17 17:30:00,1.20395,1.2043,1.2039,1.20425,108600000.0
2008-12-17 17:31:00,1.2043,1.20445,1.20405,1.20415,134800000.0
2008-12-17 17:32:00,1.2041,1.2046,1.2041,1.2046,147800000.0
2008-12-17 17:33:00,1.20465,1.20475,1.20425,1.2043,137600000.0
2008-12-17 17:34:00,1.2043,1.20545,1.20425,1.20545,148400000.0
2008-12-17 17:35:00,1.20545,1.20675,1.20545,1.2066,201000000.0
2008-12-17 17:36:00,1.20665,1.20675,1.20595,1.20665,96400000.0
2008-12-17 17:37:00,1.20665,1.2072,1.2063,1.2072,300800000.0
2008-12-17 17:38:00,1.20735,1.20765,1.20685,1.20685,145800000.0
2008-12-17 17:39:00,1.20665,1.2074,1.20665,1.207,160800000.0
2008-12-17 17:40:00,1.207,1.207,1.2059,1.2059,134400000.0
2008-12-17 17:41:00,1.206,1.20615,1.20585,1.20615,181200000.0
2008-12-17 17:42:00,1.20595,1.206,1.2057,1.20575,93400000.0
2008-12-17 17:43:00,1.20555,1.2056,1.2047,1.20495,109600000.0
2008-12-17 17:44:00,1.2049,1.205,1.2045,1.2048,52000000.0
2008-12-17 17:45:00,1.2049,1.206,1.2046,1.2058,166600000.0
2008-12-17 17:46:00,1.2058,1.2059,1.20555,1.20565,86800000.0
2008-12-17 17:47:00,1.20565,1.20635,1.2055,1.2062,143800000.0
2008-12-17 17:48:00,1.20625,1.207,1.20625,1.20675,114000000.0
2008-12-17 17:49:00,1.2069,1.2078,1.20685,1.2073,176200000.0
2008-12-17 17:50:00,1.20735,1.2097,1.20735,1.2097,190000000.0
2008-12-17 17:51:00,1.2097,1.2097,1.2083,1.2084,110800000.0
2008-12-17 17:52:00,1.2084,1.209,1.2083,1.20865,117600000.0
2008-12-17 17:53:00,1.20855,1.20895,1.20735,1.2078,170000000.0
2008-12-17 17:54:00,1.20795,1.2094,1.20795,1.2091,114600000.0
2008-12-17 17:55:00,1.2091,1.2094,1.20875,1.20885,76600000.0
2008-12-17 17:56:00,1.2089,1.2089,1.20745,1.20745,80600000.0
2008-12-17 17:57:00,1.2075,1.2079,1.2075,1.2079,82200000.0
2008-12-17 17:58:00,1.2079,1.20795,1.2055,1.206,171200000.0
2008-12-17 17:59:00,1.206,1.20645,1.2035,1.2035,207300000.0
2008-12-17 18:00:00,1.2035,1.2045,1.2027,1.20415,214200000.0
2008-12-17 18:01:00,1.2043,1.20475,1.2034,1.20385,196400000.0
2008-12-17 18:02:00,1.2039,1.2045,1.2037,1.2042,229400000.0
2008-12-17 18:03:00,1.2043,1.2049,1.20415,1.20415,125999999.0
2008-12-17 18:04:00,1.2041,1.20445,1.20395,1.20445,98400000.0
2008-12-17 18:05:00,1.2044,1.20515,1.2044,1.20465,133200000.0
2008-12-17 18:06:00,1.20465,1.2055,1.2042,1.2055,119000000.0
2008-12-17 18:07:00,1.2055,1.2056,1.205,1.2053,181600000.0
2008-12-17 18:08:00,1.20535,1.20535,1.2042,1.20445,105800000.0
2008-12-17 18:09:00,1.2045,1.2046,1.2039,1.204,58400000.0
2008-12-17 18:10:00,1.2039,1.20415,1.20345,1.2041,69400000.0
2008-12-17 18:11:00,1.2042,1.20505,1.2041,1.20445,142600000.0
2008-12-17 18:12:00,1.20445,1.20505,1.20385,1.204,210800000.0
2008-12-17 18:13:00,1.20405,1.2044,1.20395,1.2044,100400000.0
2008-12-17 18:14:00,1.2044,1.2046,1.2042,1.2046,49600000.0
2008-12-17 18:15:00,1.2046,1.2048,1.20425,1.20465,118600000.0
2008-12-17 18:16:00,1.20445,1.2048,1.2044,1.2044,80800000.0
2008-12-17 18:17:00,1.2044,1.20505,1.2044,1.205,78600000.0
2008-12-17 18:18:00,1.20505,1.20545,1.2043,1.20435,142200000.0
2008-12-17 18:19:00,1.2043,1.2056,1.2043,1.2054,145800000.0
2008-12-17 18:20:00,1.2054,1.2054,1.20475,1.205,112200000.0
2008-12-17 18:21:00,1.205,1.20605,1.205,1.2055,113200000.0
2008-12-17 18:22:00,1.20545,1.20575,1.20475,1.20495,100200000.0
2008-12-17 18:23:00,1.2049,1.2058,1.20405,1.2058,145800000.0
2008-12-17 18:24:00,1.20585,1.2061,1.2055,1.2061,60800000.0
2008-12-17 18:25:00,1.20615,1.20615,1.20515,1.2052,54900000.0
2008-12-17 18:26:00,1.2052,1.2054,1.20515,1.20515,36000000.0
2008-12-17 18:27:00,1.2051,1.2056,1.20495,1.2056,56000000.0
2008-12-17 18:28:00,1.20555,1.20595,1.2054,1.20575,100700000.0
2008-12-17 18:29:00,1.20575,1.20595,1.20545,1.20545,38000000.0
2008-12-17 18:30:00,1.20545,1.20545,1.2042,1.2044,93400000.0
2008-12-17 18:31:00,1.2044,1.2045,1.20375,1.2042,103000000.0
2008-12-17 18:32:00,1.20425,1.20545,1.20425,1.20515,126600000.0
2008-12-17 18:33:00,1.20475,1.20545,1.2047,1.2054,88800000.0
2008-12-17 18:34:00,1.20545,1.2058,1.2053,1.2055,105600000.0
2008-12-17 18:35:00,1.2054,1.2066,1.2054,1.2065,194600000.0
2008-12-17 18:36:00,1.2065,1.2073,1.2065,1.2065,183600000.0
2008-12-17 18:37:00,1.2065,1.2076,1.2065,1.2076,146200000.0
2008-12-17 18:38:00,1.20765,1.2091,1.2073,1.208,184400000.0
2008-12-17 18:39:00,1.20795,1.208,1.20755,1.208,179800002.0
2008-12-17 18:40:00,1.208,1.2087,1.20775,1.20835,191200000.0
2008-12-17 18:41:00,1.20835,1.2084,1.2079,1.2081,70000000.0
2008-12-17 18:42:00,1.2081,1.2089,1.2081,1.2086,146200000.0
2008-12-17 18:43:00,1.20865,1.2092,1.20865,1.209,110200000.0
2008-12-17 18:44:00,1.209,1.209,1.2079,1.20845,77600000.0
2008-12-17 18:45:00,1.2085,1.2088,1.2085,1.20855,45800000.0
2008-12-17 18:46:00,1.20855,1.20855,1.2075,1.2076,117200000.0
2008-12-17 18:47:00,1.20765,1.20795,1.20765,1.2079,46200000.0
2008-12-17 18:48:00,1.2079,1.208,1.2075,1.2075,58200000.0
2008-12-17 18:49:00,1.20765,1.20785,1.2072,1.2075,78800000.0
2008-12-17 18:50:00,1.2076,1.2076,1.20735,1.20745,53800000.0
2008-12-17 18:51:00,1.20735,1.20755,1.20725,1.2074,47600000.0
2008-12-17 18:52:00,1.2074,1.2075,1.20685,1.20685,27600000.0
2008-12-17 18:53:00,1.20695,1.2072,1.2069,1.207,26800000.0
2008-12-17 18:54:00,1.207,1.20785,1.20695,1.2077,47600000.0
2008-12-17 18:55:00,1.20775,1.20775,1.20715,1.20715,30000000.0
2008-12-17 18:56:00,1.20715,1.20715,1.2066,1.2066,53200000.0
2008-12-17 18:57:00,1.2066,1.20695,1.20655,1.20675,42600000.0
2008-12-17 18:58:00,1.2065,1.2068,1.20525,1.2055,78600000.0
2008-12-17 18:59:00,1.2055,1.2063,1.2055,1.20575,64800000.0
2008-12-17 19:00:00,1.2057,1.2061,1.20505,1.2054,83400000.0
2008-12-17 19:01:00,1.2054,1.20705,1.20515,1.2062,133000000.0
2008-12-17 19:02:00,1.20625,1.2065,1.20585,1.206,47800000.0
2008-12-17 19:03:00,1.206,1.206,1.20515,1.20565,116800000.0
2008-12-17 19:04:00,1.2057,1.20595,1.20535,1.20595,73000000.0
2008-12-17 19:05:00,1.20595,1.2061,1.20575,1.20585,63100000.0
2008-12-17 19:06:00,1.2059,1.2061,1.2058,1.20595,76200000.0
2008-12-17 19:07:00,1.2059,1.20625,1.2059,1.20605,25200000.0
2008-12-17 19:08:00,1.20605,1.2061,1.206,1.2061,15600000.0
2008-12-17 19:09:00,1.2061,1.2061,1.2059,1.20605,58800000.0
2008-12-17 19:10:00,1.2061,1.2062,1.20495,1.20505,80600000.0
2008-12-17 19:11:00,1.20505,1.20565,1.20495,1.2054,89800000.0
2008-12-17 19:12:00,1.2055,1.20595,1.20525,1.2058,86200000.0
2008-12-17 19:13:00,1.2058,1.206,1.20525,1.2056,83600000.0
2008-12-17 19:14:00,1.2057,1.2062,1.2057,1.20575,37800000.0
2008-12-17 19:15:00,1.2058,1.2058,1.20505,1.20515,36600000.0
2008-12-17 19:16:00,1.2052,1.20565,1.205,1.20565,134800000.0
2008-12-17 19:17:00,1.20575,1.20595,1.2055,1.20575,47000000.0
2008-12-17 19:18:00,1.2057,1.20595,1.20545,1.2057,102100000.0
2008-12-17 19:19:00,1.2056,1.20565,1.20555,1.20565,18800000.0
2008-12-17 19:20:00,1.2056,1.2056,1.20545,1.20555,34600000.0
2008-12-17 19:21:00,1.2055,1.2055,1.2052,1.20525,10000000.0
2008-12-17 19:22:00,1.2053,1.2058,1.2053,1.20545,27600000.0
2008-12-17 19:23:00,1.20545,1.20545,1.2049,1.205,36800000.0
2008-12-17 19:24:00,1.20505,1.20505,1.2043,1.20455,62000000.0
2008-12-17 19:25:00,1.20455,1.20465,1.20435,1.2044,28200000.0
2008-12-17 19:26:00,1.20445,1.20475,1.20445,1.20475,21000000.0
2008-12-17 19:27:00,1.20485,1.2054,1.20425,1.2043,108400000.0
2008-12-17 19:28:00,1.20435,1.20435,1.20405,1.20435,80000000.0
2008-12-17 19:29:00,1.2043,1.20435,1.20405,1.2042,23000000.0
2008-12-17 19:30:00,1.20425,1.2044,1.2042,1.20425,53600000.0
2008-12-17 19:31:00,1.20425,1.20425,1.2039,1.2039,16400000.0
2008-12-17 19:32:00,1.2039,1.2039,1.20315,1.20345,101000000.0
2008-12-17 19:33:00,1.2035,1.2035,1.2025,1.2028,117200000.0
2008-12-17 19:34:00,1.20275,1.2029,1.20225,1.2023,98400000.0
2008-12-17 19:35:00,1.20235,1.2028,1.20235,1.2028,30200000.0
2008-12-17 19:36:00,1.20295,1.20305,1.2026,1.2029,245800000.0
2008-12-17 19:37:00,1.2029,1.2036,1.2029,1.2036,96200000.0
2008-12-17 19:38:00,1.2036,1.20405,1.20325,1.2033,83200000.0
2008-12-17 19:39:00,1.2033,1.20545,1.20325,1.2047,144600000.0
2008-12-17 19:40:00,1.20475,1.2048,1.204,1.20405,83000000.0
2008-12-17 19:41:00,1.2041,1.2048,1.2036,1.2042,116200000.0
2008-12-17 19:42:00,1.2042,1.20475,1.2041,1.20445,26200000.0
2008-12-17 19:43:00,1.20465,1.20595,1.2042,1.20445,127600000.0
2008-12-17 19:44:00,1.2046,1.20515,1.20445,1.2046,35400000.0
2008-12-17 19:45:00,1.2046,1.2046,1.2035,1.20355,152000000.0
2008-12-17 19:46:00,1.2036,1.2036,1.20245,1.2026,116800000.0
2008-12-17 19:47:00,1.20255,1.20265,1.2015,1.20165,125600000.0
2008-12-17 19:48:00,1.20165,1.20185,1.20155,1.2016,36400000.0
2008-12-17 19:49:00,1.2016,1.20185,1.2014,1.20155,89400000.0
2008-12-17 19:50:00,1.20155,1.20225,1.2015,1.202,122000000.0
2008-12-17 19:51:00,1.202,1.2023,1.20195,1.20205,118200000.0
2008-12-17 19:52:00,1.20205,1.2024,1.20175,1.20175,99000000.0
2008-12-17 19:53:00,1.2018,1.2018,1.2015,1.2015,58000000.0
2008-12-17 19:54:00,1.2015,1.2015,1.1984,1.19975,109200000.0
2008-12-17 19:55:00,1.1999,1.20115,1.1999,1.20095,121600000.0
2008-12-17 19:56:00,1.20105,1.20105,1.2006,1.20065,53200000.0
2008-12-17 19:57:00,1.20065,1.20085,1.2005,1.2006,110400000.0
2008-12-17 19:58:00,1.2006,1.2016,1.2006,1.2014,68800000.0
2008-12-17 19:59:00,1.2013,1.20225,1.20125,1.2022,81400000.0
2008-12-17 20:00:00,1.2021,1.2021,1.2012,1.20185,74200000.0
2008-12-17 20:01:00,1.20185,1.20195,1.20155,1.20155,22600000.0
2008-12-17 20:02:00,1.20155,1.2019,1.20145,1.2018,32200000.0
2008-12-17 20:03:00,1.2018,1.20225,1.20175,1.20215,73600000.0
2008-12-17 20:04:00,1.2021,1.20245,1.2021,1.2022,63400000.0
2008-12-17 20:05:00,1.2022,1.2022,1.2022,1.2022,12800000.0
2008-12-17 20:06:00,1.2022,1.2022,1.20195,1.2021,91000000.0
2008-12-17 20:07:00,1.2021,1.20215,1.20205,1.20215,11800000.0
2008-12-17 20:08:00,1.20215,1.2024,1.20215,1.2024,20400000.0
2008-12-17 20:09:00,1.20235,1.20235,1.20215,1.2023,48800000.0
2008-12-17 20:10:00,1.2023,1.2025,1.20225,1.2024,91000000.0
2008-12-17 20:11:00,1.2023,1.20245,1.2023,1.2024,23800000.0
2008-12-17 20:12:00,1.20245,1.2028,1.20245,1.20275,42800000.0
2008-12-17 20:13:00,1.20275,1.2029,1.2026,1.2027,91600000.0
2008-12-17 20:14:00,1.2027,1.2027,1.20265,1.20265,19000000.0
2008-12-17 20:15:00,1.20265,1.2034,1.20255,1.2032,78400000.0
2008-12-17 20:16:00,1.2032,1.2033,1.20235,1.2025,63400000.0
2008-12-17 20:17:00,1.2025,1.2029,1.2025,1.20265,85800000.0
2008-12-17 20:18:00,1.20275,1.20285,1.2027,1.20285,23600000.0
2008-12-17 20:19:00,1.2028,1.203,1.2027,1.203,60400000.0
2008-12-17 20:20:00,1.203,1.2031,1.2029,1.2029,45000000.0
2008-12-17 20:21:00,1.2029,1.2029,1.20285,1.2029,11600000.0
2008-12-17 20:22:00,1.20285,1.203,1.2027,1.2029,50600000.0
2008-12-17 20:23:00,1.2028,1.2029,1.2028,1.2029,40000000.0
2008-12-17 20:24:00,1.20285,1.2029,1.20245,1.2028,72200000.0
2008-12-17 20:25:00,1.20275,1.20275,1.20265,1.2027,7800000.0
2008-12-17 20:26:00,1.2027,1.2028,1.2026,1.2028,38400000.0
2008-12-17 20:27:00,1.20275,1.2028,1.2025,1.2026,25600000.0
2008-12-17 20:28:00,1.2026,1.2026,1.20245,1.2026,21200000.0
2008-12-17 20:29:00,1.2026,1.2026,1.2026,1.2026,5400000.0
2008-12-17 20:30:00,1.20265,1.2028,1.2025,1.2028,61800000.0
2008-12-17 20:31:00,1.2029,1.20305,1.2028,1.2028,49200000.0
2008-12-17 20:32:00,1.2028,1.20335,1.2028,1.2033,73600000.0
2008-12-17 20:33:00,1.20325,1.20405,1.203,1.20405,185600000.0
2008-12-17 20:34:00,1.2043,1.2055,1.2043,1.20515,69600000.0
2008-12-17 20:35:00,1.20505,1.206,1.20495,1.2056,187800000.0
2008-12-17 20:36:00,1.2056,1.20575,1.2055,1.2056,78400000.0
2008-12-17 20:37:00,1.2057,1.206,1.2054,1.20595,59200000.0
2008-12-17 20:38:00,1.20595,1.20625,1.20505,1.20505,56000000.0
2008-12-17 20:39:00,1.20505,1.20515,1.20345,1.20345,156400000.0
2008-12-17 20:40:00,1.20355,1.20435,1.20345,1.20345,103800000.0
2008-12-17 20:41:00,1.2036,1.20365,1.20305,1.20305,39200000.0
2008-12-17 20:42:00,1.20305,1.20305,1.20185,1.20195,171600000.0
2008-12-17 20:43:00,1.2021,1.2028,1.20185,1.20275,212800000.0
2008-12-17 20:44:00,1.2027,1.2034,1.20265,1.2034,147000000.0
2008-12-17 20:45:00,1.2034,1.2035,1.20275,1.20275,212200000.0
2008-12-17 20:46:00,1.2029,1.20295,1.2022,1.20235,106400000.0
2008-12-17 20:47:00,1.20235,1.20235,1.20215,1.20215,23200000.0
2008-12-17 20:48:00,1.2023,1.2028,1.20175,1.2025,120400000.0
2008-12-17 20:49:00,1.2024,1.2024,1.20125,1.20125,82400000.0
2008-12-17 20:50:00,1.2012,1.20185,1.20115,1.20185,141000000.0
2008-12-17 20:51:00,1.20185,1.20225,1.2016,1.2019,188400000.0
2008-12-17 20:52:00,1.20195,1.2022,1.2014,1.2014,148600000.0
2008-12-17 20:53:00,1.2014,1.2015,1.19885,1.19945,143600000.0
2008-12-17 20:54:00,1.1995,1.19985,1.1983,1.19855,270600000.0
2008-12-17 20:55:00,1.1985,1.1991,1.1985,1.19875,164000000.0
2008-12-17 20:56:00,1.19875,1.1996,1.1985,1.19895,155000000.0
2008-12-17 20:57:00,1.19895,1.1993,1.1989,1.19915,241600000.0
2008-12-17 20:58:00,1.1992,1.1993,1.1989,1.1992,88800000.0
2008-12-17 20:59:00,1.1993,1.19945,1.1991,1.19925,104600000.0
2008-12-17 21:00:00,1.1993,1.19945,1.1991,1.1991,133400000.0
2008-12-17 21:01:00,1.1991,1.19945,1.199,1.19915,80200000.0
2008-12-17 21:02:00,1.19915,1.19935,1.19915,1.19925,51400000.0
2008-12-17 21:03:00,1.19925,1.19945,1.1987,1.19875,160600000.0
2008-12-17 21:04:00,1.19875,1.1993,1.19865,1.1991,71600000.0
2008-12-17 21:05:00,1.1991,1.1991,1.19865,1.19875,62200000.0
2008-12-17 21:06:00,1.19875,1.19915,1.19875,1.19905,24000000.0
2008-12-17 21:07:00,1.199,1.1991,1.1987,1.1991,60800000.0
2008-12-17 21:08:00,1.19905,1.19915,1.1969,1.1969,117000000.0
2008-12-17 21:09:00,1.197,1.19705,1.19645,1.19685,216800000.0
2008-12-17 21:10:00,1.19685,1.1969,1.1954,1.1959,169400000.0
2008-12-17 21:11:00,1.1959,1.1976,1.1958,1.19735,260200000.0
2008-12-17 21:12:00,1.1974,1.1974,1.1957,1.1957,142800000.0
2008-12-17 21:13:00,1.1957,1.19665,1.1957,1.1965,100400000.0
2008-12-17 21:14:00,1.19655,1.19655,1.1958,1.1958,79800000.0
2008-12-17 21:15:00,1.1958,1.1968,1.1958,1.1965,132800000.0
2008-12-17 21:16:00,1.19665,1.19685,1.1959,1.19605,175400000.0
2008-12-17 21:17:00,1.19605,1.1961,1.1958,1.1958,114000000.0
2008-12-17 21:18:00,1.1958,1.19665,1.1958,1.19665,47000000.0
2008-12-17 21:19:00,1.1967,1.19685,1.19625,1.1964,50800000.0
2008-12-17 21:20:00,1.1963,1.19655,1.1963,1.19655,22800000.0
2008-12-17 21:21:00,1.19665,1.19665,1.19485,1.195,91700000.0
2008-12-17 21:22:00,1.19495,1.19495,1.19285,1.19375,150000000.0
2008-12-17 21:23:00,1.1938,1.19455,1.19375,1.19435,185400000.0
2008-12-17 21:24:00,1.19435,1.1951,1.19435,1.1951,195200000.0
2008-12-17 21:25:00,1.1951,1.1976,1.1951,1.19695,204600000.0
2008-12-17 21:26:00,1.197,1.19995,1.197,1.1996,224600000.0
2008-12-17 21:27:00,1.1996,1.1999,1.19935,1.1994,73600000.0
2008-12-17 21:28:00,1.1994,1.1994,1.19835,1.1989,113000000.0
2008-12-17 21:29:00,1.19895,1.20045,1.19895,1.20005,103800000.0
2008-12-17 21:30:00,1.20005,1.2004,1.19875,1.199,120600000.0
2008-12-17 21:31:00,1.1991,1.20125,1.1991,1.19995,209800000.0
2008-12-17 21:32:00,1.20005,1.20115,1.19995,1.20115,119200000.0
2008-12-17 21:33:00,1.20125,1.20405,1.20115,1.20235,224200000.0
2008-12-17 21:34:00,1.20205,1.2025,1.20195,1.20215,86200000.0
2008-12-17 21:35:00,1.2021,1.2021,1.2017,1.2017,141400000.0
2008-12-17 21:36:00,1.2017,1.2017,1.20105,1.2013,110000000.0
2008-12-17 21:37:00,1.2013,1.2016,1.2009,1.20125,108600000.0
2008-12-17 21:38:00,1.20125,1.20195,1.20125,1.2019,38800000.0
2008-12-17 21:39:00,1.20185,1.20185,1.20125,1.20125,45200000.0
2008-12-17 21:40:00,1.20135,1.20165,1.20125,1.20165,45000000.0
2008-12-17 21:41:00,1.2018,1.202,1.2016,1.202,230600000.0
2008-12-17 21:42:00,1.20205,1.2022,1.2018,1.2019,89200000.0
2008-12-17 21:43:00,1.2019,1.2022,1.20185,1.202,14400000.0
2008-12-17 21:44:00,1.20175,1.2022,1.20165,1.2017,34800000.0
2008-12-17 21:45:00,1.2017,1.20205,1.20155,1.20205,24400000.0
2008-12-17 21:46:00,1.20205,1.20225,1.2014,1.20165,53800000.0
2008-12-17 21:47:00,1.20165,1.20165,1.2004,1.2006,104400000.0
2008-12-17 21:48:00,1.2006,1.2006,1.2006,1.2006,3600000.0
2008-12-17 21:49:00,1.2006,1.2006,1.19985,1.1999,21700000.0
2008-12-17 21:50:00,1.2,1.20115,1.2,1.20055,113000000.0
2008-12-17 21:51:00,1.2004,1.2006,1.2004,1.2006,84600000.0
2008-12-17 21:52:00,1.2006,1.2006,1.1999,1.2002,94000000.0
2008-12-17 21:53:00,1.2001,1.2001,1.19935,1.19965,19200000.0
2008-12-17 21:54:00,1.19965,1.19965,1.19815,1.1984,21200000.0
2008-12-17 21:55:00,1.1984,1.20015,1.1982,1.20005,153200000.0
2008-12-17 21:56:00,1.20005,1.20005,1.19855,1.19905,35200000.0
2008-12-17 21:57:00,1.19905,1.19915,1.19885,1.19905,38800000.0
2008-12-17 21:58:00,1.19905,1.19905,1.1982,1.1982,40600000.0
2008-12-17 21:59:00,1.1983,1.19855,1.1983,1.19845,40600000.0
2008-12-17 22:00:00,1.19845,1.19845,1.197,1.1971,105400000.0
2008-12-17 22:01:00,1.1971,1.19725,1.1971,1.1972,6200000.0
2008-12-17 22:02:00,1.1973,1.2,1.1973,1.1998,81400000.0
2008-12-17 22:03:00,1.1997,1.1997,1.1985,1.1989,82200000.0
2008-12-17 22:04:00,1.1989,1.19985,1.19865,1.19985,97400000.0
2008-12-17 22:05:00,1.1999,1.19995,1.1996,1.1996,73200000.0
2008-12-17 22:06:00,1.1996,1.2001,1.19955,1.2001,151400000.0
2008-12-17 22:07:00,1.2002,1.2003,1.2001,1.2003,28400000.0
2008-12-17 22:08:00,1.2003,1.2003,1.2002,1.2002,8000000.0
2008-12-17 22:09:00,1.2003,1.20065,1.20025,1.20055,38000000.0
2008-12-17 22:10:00,1.20055,1.2009,1.20015,1.20065,92600000.0
2008-12-17 22:11:00,1.20065,1.20135,1.20015,1.2008,96600000.0
2008-12-17 22:12:00,1.2008,1.2011,1.20025,1.20065,78600000.0
2008-12-17 22:13:00,1.2008,1.20085,1.20055,1.2006,44000000.0
2008-12-17 22:14:00,1.2006,1.2006,1.19965,1.19965,56800000.0
2008-12-17 22:15:00,1.19975,1.19975,1.1993,1.1993,78200000.0
2008-12-17 22:16:00,1.1993,1.1993,1.1983,1.1983,60600000.0
2008-12-17 22:17:00,1.1983,1.1983,1.1976,1.1978,33200000.0
2008-12-17 22:18:00,1.19785,1.19785,1.19675,1.1974,64600000.0
2008-12-17 22:19:00,1.19745,1.1983,1.19735,1.198,107400000.0
2008-12-17 22:20:00,1.19795,1.19825,1.19775,1.19815,33600000.0
2008-12-17 22:21:00,1.19825,1.19825,1.19805,1.19815,37000000.0
2008-12-17 22:22:00,1.1982,1.19825,1.1979,1.19815,23200000.0
2008-12-17 22:23:00,1.19825,1.19845,1.19815,1.19845,32000000.0
2008-12-17 22:24:00,1.19845,1.1991,1.198,1.19865,74800000.0
2008-12-17 22:25:00,1.1988,1.19905,1.1982,1.1987,41200000.0
2008-12-17 22:26:00,1.1986,1.19905,1.19855,1.1987,28200000.0
2008-12-17 22:27:00,1.1988,1.199,1.19875,1.199,9000000.0
2008-12-17 22:28:00,1.19915,1.1999,1.19915,1.1998,26600000.0
2008-12-17 22:29:00,1.1998,1.1998,1.1994,1.1997,22600000.0
2008-12-17 22:30:00,1.1998,1.1998,1.1994,1.1997,47200000.0
2008-12-17 22:31:00,1.19985,1.20075,1.19985,1.2002,67600000.0
2008-12-17 22:32:00,1.20025,1.2004,1.2001,1.20015,110400000.0
2008-12-17 22:33:00,1.2001,1.2002,1.2001,1.2001,85600000.0
2008-12-17 22:34:00,1.2001,1.20045,1.2,1.2004,75000000.0
2008-12-17 22:35:00,1.2004,1.2004,1.2004,1.2004,9600000.0
2008-12-17 22:36:00,1.2,1.2004,1.2,1.2003,26000000.0
2008-12-17 22:37:00,1.2002,1.20035,1.20005,1.2002,22000000.0
2008-12-17 22:38:00,1.20015,1.2002,1.2001,1.2001,37000000.0
2008-12-17 22:39:00,1.2001,1.2002,1.2,1.2,15000000.0
2008-12-17 22:40:00,1.2,1.2,1.2,1.2,13000000.0
2008-12-17 22:41:00,1.20005,1.2001,1.2,1.2,16800000.0
2008-12-17 22:42:00,1.2,1.2,1.1989,1.1991,80400000.0
2008-12-17 22:43:00,1.19915,1.1992,1.1984,1.19845,72800000.0
2008-12-17 22:44:00,1.19845,1.19845,1.1984,1.19845,28200000.0
2008-12-17 22:45:00,1.1984,1.1984,1.1984,1.1984,1600000.0
2008-12-17 22:46:00,1.1984,1.1984,1.1977,1.1977,22800000.0
2008-12-17 22:47:00,1.1977,1.1977,1.196,1.1963,49800000.0
2008-12-17 22:48:00,1.1963,1.197,1.1963,1.19695,44000000.0
2008-12-17 22:49:00,1.197,1.19705,1.19695,1.19705,5000000.0
2008-12-17 22:50:00,1.19685,1.1974,1.1968,1.19695,56000000.0
2008-12-17 22:51:00,1.197,1.19765,1.197,1.19735,28800000.0
2008-12-17 22:52:00,1.19735,1.19735,1.1968,1.1969,11000000.0
2008-12-17 22:53:00,1.19695,1.19775,1.1966,1.19775,38200000.0
2008-12-17 22:54:00,1.1977,1.1977,1.1977,1.1977,1000000.0
2008-12-17 22:55:00,1.19765,1.19765,1.19685,1.19715,34800000.0
2008-12-17 22:56:00,1.1972,1.19735,1.197,1.1971,47000000.0
2008-12-17 22:57:00,1.19705,1.19735,1.1965,1.1966,54200000.0
2008-12-17 22:58:00,1.1966,1.1966,1.19615,1.1962,136600000.0
2008-12-17 22:59:00,1.1962,1.19645,1.1962,1.19645,124400000.0
2008-12-17 23:00:00,1.19645,1.19645,1.1961,1.1961,44600000.0
2008-12-17 23:01:00,1.1962,1.1962,1.19585,1.1959,187200000.0
2008-12-17 23:02:00,1.1959,1.19595,1.19565,1.1957,68600000.0
2008-12-17 23:03:00,1.19515,1.19595,1.19515,1.19545,56400000.0
2008-12-17 23:04:00,1.19565,1.19565,1.19505,1.1954,30400000.0
2008-12-17 23:05:00,1.1955,1.1956,1.1955,1.1956,10400000.0
2008-12-17 23:06:00,1.1956,1.1956,1.1955,1.1955,12000000.0
2008-12-17 23:07:00,1.19525,1.19585,1.19525,1.19585,21600000.0
2008-12-17 23:08:00,1.19605,1.19605,1.19565,1.19565,15000000.0
2008-12-17 23:09:00,1.1956,1.19575,1.19535,1.19545,15400000.0
2008-12-17 23:10:00,1.19545,1.1959,1.19535,1.19555,19200000.0
2008-12-17 23:11:00,1.19565,1.19615,1.1955,1.196,147800000.0
2008-12-17 23:12:00,1.1961,1.1971,1.196,1.19645,84600000.0
2008-12-17 23:13:00,1.1966,1.1968,1.1964,1.19645,68200000.0
2008-12-17 23:14:00,1.19665,1.1968,1.19655,1.1966,86600000.0
2008-12-17 23:15:00,1.1966,1.19685,1.1964,1.1964,109800000.0
2008-12-17 23:16:00,1.19615,1.19635,1.1957,1.1958,83800000.0
2008-12-17 23:17:00,1.19595,1.19615,1.19545,1.19585,39200000.0
2008-12-17 23:18:00,1.1959,1.1959,1.1954,1.19575,79800000.0
2008-12-17 23:19:00,1.1957,1.1957,1.19525,1.19525,48400000.0
2008-12-17 23:20:00,1.19535,1.19535,1.19515,1.19515,9000000.0
2008-12-17 23:21:00,1.19515,1.19515,1.19475,1.1948,36200000.0
2008-12-17 23:22:00,1.1948,1.1948,1.1948,1.1948,12800000.0
2008-12-17 23:23:00,1.1948,1.1948,1.1941,1.1942,94800000.0
2008-12-17 23:24:00,1.19415,1.1943,1.19405,1.19405,10000000.0
2008-12-17 23:25:00,1.1941,1.1941,1.19335,1.1938,171000000.0
2008-12-17 23:26:00,1.19375,1.19375,1.19255,1.19295,72000000.0
2008-12-17 23:27:00,1.19285,1.19285,1.19245,1.19285,125400000.0
2008-12-17 23:28:00,1.19285,1.19295,1.1926,1.19295,83400000.0
2008-12-17 23:29:00,1.19295,1.19295,1.1928,1.1928,13600000.0
2008-12-17 23:30:00,1.19285,1.1929,1.19275,1.19285,46600000.0
2008-12-17 23:31:00,1.193,1.193,1.1929,1.1929,4000000.0
2008-12-17 23:32:00,1.19269,1.19276,1.19243,1.19247,7000000.0
2008-12-17 23:33:00,1.193,1.193,1.19295,1.19295,2000000.0
2008-12-17 23:34:00,1.1932,1.19345,1.1932,1.1934,32400000.0
2008-12-17 23:35:00,1.1933,1.1933,1.1933,1.1933,2400000.0
2008-12-17 23:36:00,1.1933,1.1933,1.19275,1.19275,58000000.0
2008-12-17 23:37:00,1.1927,1.19275,1.1927,1.1927,25600000.0
2008-12-17 23:38:00,1.1926,1.1927,1.1925,1.1925,69000000.0
2008-12-17 23:39:00,1.19265,1.1927,1.19245,1.1925,33800000.0
2008-12-17 23:40:00,1.1924,1.19255,1.19225,1.1923,128000000.0
2008-12-17 23:41:00,1.1923,1.1923,1.1919,1.1919,83400000.0
2008-12-17 23:42:00,1.19195,1.1923,1.1917,1.1923,134000000.0
2008-12-17 23:43:00,1.1919,1.1927,1.1919,1.19245,66200000.0
2008-12-17 23:44:00,1.19255,1.19255,1.1924,1.1924,3400000.0
2008-12-17 23:45:00,1.1927,1.1935,1.1926,1.1932,43000000.0
2008-12-17 23:46:00,1.1931,1.1931,1.19235,1.19245,50800000.0
2008-12-17 23:47:00,1.19245,1.19245,1.1918,1.19215,60800000.0
2008-12-17 23:48:00,1.1922,1.1922,1.19185,1.1922,67200000.0
2008-12-17 23:49:00,1.1921,1.1921,1.1917,1.1917,35800000.0
2008-12-17 23:50:00,1.1918,1.19195,1.1913,1.1916,68800000.0
2008-12-17 23:51:00,1.1916,1.19165,1.19135,1.19135,223200000.0
2008-12-17 23:52:00,1.19135,1.1915,1.1911,1.19115,114800000.0
2008-12-17 23:53:00,1.1912,1.19125,1.1911,1.1911,27000000.0
2008-12-17 23:54:00,1.1912,1.1914,1.191,1.19125,44000000.0
2008-12-17 23:55:00,1.19125,1.19125,1.1911,1.1911,25600000.0
2008-12-17 23:56:00,1.1911,1.19125,1.1911,1.1912,27000000.0
2008-12-17 23:57:00,1.1913,1.19145,1.1913,1.19145,30000000.0
2008-12-17 23:58:00,1.19125,1.19175,1.19085,1.191,76000000.0
2008-12-17 23:59:00,1.191,1.19115,1.19085,1.19115,37200000.0
2008-12-18 00:00:00,1.1912,1.1912,1.19095,1.19115,16800000.0
2008-12-18 00:01:00,1.19105,1.19125,1.19105,1.19125,7200000.0
2008-12-18 00:02:00,1.1912,1.1913,1.1912,1.1913,5000000.0
2008-12-18 00:03:00,1.19135,1.19135,1.19135,1.19135,2400000.0
2008-12-18 00:04:00,1.19135,1.19135,1.19135,1.19135,1200000.0
2008-12-18 00:05:00,1.19135,1.19135,1.19115,1.1912,11000000.0
2008-12-18 00:06:00,1.1912,1.1912,1.191,1.19105,7200000.0
2008-12-18 00:07:00,1.19105,1.1911,1.191,1.191,9800000.0
2008-12-18 00:08:00,1.19115,1.19115,1.19095,1.191,6000000.0
2008-12-18 00:09:00,1.19095,1.1912,1.19095,1.1912,7200000.0
2008-12-18 00:10:00,1.1912,1.19125,1.1912,1.19125,2400000.0
2008-12-18 00:11:00,1.19081,1.19081,1.19065,1.19078,37400000.0
2008-12-18 00:12:00,1.1909,1.19105,1.1907,1.19085,28200000.0
2008-12-18 00:13:00,1.1908,1.19085,1.19075,1.1908,17400000.0
2008-12-18 00:14:00,1.1908,1.1909,1.1908,1.1909,4000000.0
2008-12-18 00:15:00,1.19105,1.1912,1.19085,1.1912,10000000.0
2008-12-18 00:16:00,1.1913,1.19145,1.1913,1.1913,7800000.0
2008-12-18 00:17:00,1.19145,1.19165,1.19135,1.19165,46200000.0
2008-12-18 00:18:00,1.19165,1.19165,1.19155,1.19155,8400000.0
2008-12-18 00:19:00,1.19135,1.19135,1.1909,1.19105,28000000.0
2008-12-18 00:20:00,1.1912,1.1913,1.1911,1.1911,13600000.0
2008-12-18 00:21:00,1.19125,1.19145,1.19125,1.19145,5400000.0
2008-12-18 00:22:00,1.19145,1.19155,1.19095,1.1911,21200000.0
2008-12-18 00:23:00,1.19125,1.19135,1.19125,1.19135,4800000.0
2008-12-18 00:24:00,1.19135,1.19135,1.19135,1.19135,3600000.0
2008-12-18 00:25:00,1.19135,1.19135,1.19135,1.19135,1200000.0
2008-12-18 00:26:00,1.1913,1.19135,1.1913,1.19135,3600000.0
2008-12-18 00:27:00,1.19135,1.19135,1.19095,1.191,7200000.0
2008-12-18 00:28:00,1.1911,1.19115,1.1911,1.19115,6000000.0
2008-12-18 00:29:00,1.19081,1.19105,1.19066,1.19085,17200000.0
2008-12-18 00:30:00,1.19115,1.19115,1.19115,1.19115,2400000.0
2008-12-18 00:31:00,1.19115,1.19115,1.19115,1.19115,2400000.0
2008-12-18 00:32:00,1.19115,1.19115,1.19055,1.19065,7200000.0
2008-12-18 00:33:00,1.19075,1.19115,1.19075,1.19105,19200000.0
2008-12-18 00:34:00,1.19069,1.19072,1.19048,1.19072,7400000.0
2008-12-18 00:35:00,1.1911,1.1911,1.191,1.191,4800000.0
2008-12-18 00:36:00,1.19084,1.19084,1.19069,1.19069,3200000.0
2008-12-18 00:37:00,1.19105,1.19105,1.19045,1.19065,26200000.0
2008-12-18 00:38:00,1.19065,1.19065,1.19065,1.19065,4800000.0
2008-12-18 00:39:00,1.1908,1.19085,1.1908,1.19085,4800000.0
2008-12-18 00:40:00,1.19075,1.1914,1.19065,1.1914,37000000.0
2008-12-18 00:41:00,1.19145,1.19145,1.19145,1.19145,1200000.0
2008-12-18 00:42:00,1.19145,1.19145,1.1914,1.1914,6000000.0
2008-12-18 00:43:00,1.1914,1.1914,1.19055,1.191,37600000.0
2008-12-18 00:44:00,1.19105,1.1911,1.1908,1.1908,26000000.0
2008-12-18 00:45:00,1.19085,1.1919,1.19085,1.1919,93200000.0
2008-12-18 00:46:00,1.1913,1.19155,1.1913,1.19155,5800000.0
2008-12-18 00:47:00,1.19165,1.19165,1.19145,1.19155,7200000.0
2008-12-18 00:48:00,1.1916,1.1916,1.19155,1.19155,7400000.0
2008-12-18 00:49:00,1.1916,1.1916,1.19155,1.19155,23400000.0
2008-12-18 00:50:00,1.19155,1.19155,1.19155,1.19155,11200000.0
2008-12-18 00:51:00,1.1916,1.1923,1.19155,1.19155,26400000.0
2008-12-18 00:52:00,1.19125,1.19145,1.19125,1.19135,15800000.0
2008-12-18 00:53:00,1.19135,1.19145,1.19135,1.19145,12400000.0
2008-12-18 00:54:00,1.19145,1.19145,1.19135,1.19135,9200000.0
2008-12-18 00:55:00,1.19135,1.19145,1.19135,1.19135,33600000.0
2008-12-18 00:56:00,1.19135,1.1915,1.19135,1.1915,11400000.0
2008-12-18 00:57:00,1.19145,1.19145,1.19145,1.19145,4000000.0
2008-12-18 00:58:00,1.19145,1.19155,1.19145,1.1915,8400000.0
2008-12-18 00:59:00,1.19145,1.19145,1.1912,1.1913,15600000.0
2008-12-18 01:00:00,1.19125,1.1913,1.19125,1.19125,25600000.0
2008-12-18 01:01:00,1.1913,1.1913,1.19125,1.19125,27000000.0
2008-12-18 01:02:00,1.19125,1.19125,1.19125,1.19125,21600000.0
2008-12-18 01:03:00,1.19125,1.19125,1.1909,1.19095,56000000.0
2008-12-18 01:04:00,1.19085,1.19095,1.19035,1.19055,33600000.0
2008-12-18 01:05:00,1.19065,1.1907,1.1904,1.1904,22800000.0
2008-12-18 01:06:00,1.1896,1.1897,1.18945,1.18955,55400000.0
2008-12-18 01:07:00,1.18955,1.18955,1.18945,1.1895,10400000.0
2008-12-18 01:08:00,1.18955,1.18955,1.1895,1.18955,15200000.0
2008-12-18 01:09:00,1.18955,1.18955,1.1895,1.1895,21200000.0
2008-12-18 01:10:00,1.1896,1.18985,1.18955,1.18975,7800000.0
2008-12-18 01:11:00,1.1898,1.19,1.18965,1.18965,12000000.0
2008-12-18 01:12:00,1.18975,1.18995,1.18975,1.18995,9600000.0
2008-12-18 01:13:00,1.1898,1.1898,1.1898,1.1898,2400000.0
2008-12-18 01:14:00,1.18995,1.1901,1.1899,1.19005,11200000.0
2008-12-18 01:15:00,1.1902,1.19025,1.19005,1.19005,17600000.0
2008-12-18 01:16:00,1.19015,1.1903,1.19015,1.1903,6200000.0
2008-12-18 01:17:00,1.19015,1.1904,1.19015,1.1903,13600000.0
2008-12-18 01:18:00,1.19045,1.19065,1.1903,1.1903,34000000.0
2008-12-18 01:19:00,1.19025,1.19025,1.18975,1.1901,22400000.0
2008-12-18 01:20:00,1.1902,1.1902,1.19015,1.19015,6200000.0
2008-12-18 01:21:00,1.1902,1.19025,1.19015,1.19015,8600000.0
2008-12-18 01:22:00,1.1902,1.19025,1.19015,1.19025,7600000.0
2008-12-18 01:23:00,1.1904,1.19045,1.19015,1.19035,35000000.0
2008-12-18 01:24:00,1.1905,1.1912,1.19035,1.19065,42200000.0
2008-12-18 01:25:00,1.1906,1.1908,1.1906,1.1907,6800000.0
2008-12-18 01:26:00,1.1908,1.1915,1.1908,1.19115,50200000.0
2008-12-18 01:27:00,1.1909,1.1913,1.1909,1.1912,20800000.0
2008-12-18 01:28:00,1.1914,1.19155,1.19115,1.1915,52800000.0
2008-12-18 01:29:00,1.1915,1.19165,1.19145,1.1915,15600000.0
2008-12-18 01:30:00,1.1913,1.19155,1.1913,1.19155,10400000.0
2008-12-18 01:31:00,1.1915,1.19315,1.19145,1.19245,82200000.0
2008-12-18 01:32:00,1.19245,1.1928,1.19155,1.19275,60800000.0
2008-12-18 01:33:00,1.1927,1.1927,1.19145,1.1917,90400000.0
2008-12-18 01:34:00,1.19195,1.19195,1.1911,1.19125,34400000.0
2008-12-18 01:35:00,1.19135,1.19145,1.19075,1.1914,30600000.0
2008-12-18 01:36:00,1.1914,1.1914,1.19055,1.19055,48200000.0
2008-12-18 01:37:00,1.19075,1.191,1.19065,1.19085,25000000.0
2008-12-18 01:38:00,1.19095,1.19095,1.1907,1.19095,10400000.0
2008-12-18 01:39:00,1.1906,1.1912,1.1905,1.1912,39400000.0
2008-12-18 01:40:00,1.1913,1.19135,1.1913,1.19135,5400000.0
2008-12-18 01:41:00,1.19125,1.1914,1.191,1.1914,22000000.0
2008-12-18 01:42:00,1.19095,1.1915,1.1908,1.19135,24200000.0
2008-12-18 01:43:00,1.1915,1.1915,1.1908,1.1908,8000000.0
2008-12-18 01:44:00,1.19095,1.19135,1.1908,1.19095,25000000.0
2008-12-18 01:45:00,1.19105,1.19105,1.1909,1.1909,3400000.0
2008-12-18 01:46:00,1.19079,1.19089,1.19058,1.1908,28800000.0
2008-12-18 01:47:00,1.1911,1.19125,1.1911,1.19125,7200000.0
2008-12-18 01:48:00,1.19125,1.1914,1.19125,1.1914,11200000.0
2008-12-18 01:49:00,1.1915,1.1919,1.19145,1.1919,55400000.0
2008-12-18 01:50:00,1.1919,1.19205,1.1915,1.1919,58600000.0
2008-12-18 01:51:00,1.1921,1.19235,1.1921,1.19235,5800000.0
2008-12-18 01:52:00,1.19225,1.19235,1.19225,1.1923,12000000.0
2008-12-18 01:53:00,1.19245,1.19245,1.19185,1.19205,13000000.0
2008-12-18 01:54:00,1.19215,1.19225,1.19205,1.1921,28400000.0
2008-12-18 01:55:00,1.19215,1.19225,1.19215,1.19215,17200000.0
2008-12-18 01:56:00,1.19215,1.19225,1.19205,1.1922,28600000.0
2008-12-18 01:57:00,1.19215,1.1922,1.19185,1.19195,19200000.0
2008-12-18 01:58:00,1.19205,1.19235,1.19205,1.19235,23200000.0
2008-12-18 01:59:00,1.1924,1.1924,1.19185,1.19215,36200000.0
2008-12-18 02:00:00,1.19215,1.19235,1.1917,1.1918,43200000.0
2008-12-18 02:01:00,1.1918,1.1919,1.1918,1.1918,11200000.0
2008-12-18 02:02:00,1.1918,1.1918,1.19125,1.19135,23200000.0
2008-12-18 02:03:00,1.19155,1.19165,1.19125,1.19165,52200000.0
2008-12-18 02:04:00,1.1917,1.1918,1.1917,1.1917,9000000.0
2008-12-18 02:05:00,1.1917,1.1917,1.19135,1.1916,42400000.0
2008-12-18 02:06:00,1.19118,1.19136,1.19118,1.19132,28600000.0
2008-12-18 02:07:00,1.1917,1.1918,1.19155,1.1916,19800000.0
2008-12-18 02:08:00,1.1916,1.1917,1.1916,1.1917,7200000.0
2008-12-18 02:09:00,1.1917,1.1917,1.1916,1.1917,7200000.0
2008-12-18 02:10:00,1.19165,1.1917,1.19155,1.1916,15600000.0
2008-12-18 02:11:00,1.1916,1.1916,1.1916,1.1916,3200000.0
2008-12-18 02:12:00,1.1916,1.1916,1.1916,1.1916,3200000.0
2008-12-18 02:13:00,1.1916,1.1916,1.1916,1.1916,9600000.0
2008-12-18 02:14:00,1.19089,1.19138,1.19084,1.19084,43000000.0
2008-12-18 02:15:00,1.19175,1.19175,1.19175,1.19175,2400000.0
2008-12-18 02:16:00,1.19175,1.19175,1.1917,1.1917,11200000.0
2008-12-18 02:17:00,1.1917,1.1917,1.1912,1.1913,27200000.0
2008-12-18 02:18:00,1.1913,1.19145,1.1913,1.19145,77400000.0
2008-12-18 02:19:00,1.19145,1.1916,1.1914,1.1914,16200000.0
2008-12-18 02:20:00,1.19105,1.19125,1.19088,1.19125,8000000.0
2008-12-18 02:21:00,1.1914,1.19145,1.1914,1.19145,4600000.0
2008-12-18 02:22:00,1.19125,1.19138,1.1912,1.19132,11200000.0
2008-12-18 02:23:00,1.19148,1.19148,1.19116,1.19123,22000000.0
2008-12-18 02:24:00,1.19141,1.19142,1.19117,1.19124,12200000.0
2008-12-18 02:25:00,1.19145,1.19165,1.19145,1.1915,13000000.0
2008-12-18 02:26:00,1.19155,1.19165,1.19155,1.19165,10200000.0
2008-12-18 02:27:00,1.19165,1.19165,1.19155,1.19165,13800000.0
2008-12-18 02:28:00,1.1917,1.1917,1.19155,1.1917,16200000.0
2008-12-18 02:29:00,1.1917,1.1917,1.1914,1.19165,23000000.0
2008-12-18 02:30:00,1.19165,1.1917,1.19155,1.1917,42000000.0
2008-12-18 02:31:00,1.19165,1.1917,1.19165,1.1917,11800000.0
2008-12-18 02:32:00,1.1916,1.19175,1.19155,1.1917,25800000.0
2008-12-18 02:33:00,1.19165,1.19185,1.19155,1.19185,25200000.0
2008-12-18 02:34:00,1.19165,1.19185,1.19165,1.19185,19200000.0
2008-12-18 02:35:00,1.19175,1.19185,1.19175,1.19185,15200000.0
2008-12-18 02:36:00,1.19185,1.19185,1.19165,1.1917,12200000.0
2008-12-18 02:37:00,1.19175,1.19185,1.19165,1.19185,16800000.0
2008-12-18 02:38:00,1.19185,1.19185,1.19165,1.1918,21800000.0
2008-12-18 02:39:00,1.19165,1.19175,1.19165,1.19175,10000000.0
2008-12-18 02:40:00,1.1917,1.19175,1.19165,1.19165,20400000.0
2008-12-18 02:41:00,1.19165,1.19165,1.1915,1.1915,35400001.0
2008-12-18 02:42:00,1.1915,1.1916,1.19145,1.1915,250000003.0
2008-12-18 02:43:00,1.1915,1.1915,1.19055,1.1907,154800005.0
2008-12-18 02:44:00,1.1906,1.1906,1.1904,1.19045,11000000.0
2008-12-18 02:45:00,1.1901,1.19025,1.1894,1.18965,28000000.0
2008-12-18 02:46:00,1.1896,1.1903,1.1896,1.19005,41600000.0
2008-12-18 02:47:00,1.1901,1.1908,1.1901,1.1903,41400000.0
2008-12-18 02:48:00,1.1904,1.1904,1.1904,1.1904,27200000.0
2008-12-18 02:49:00,1.1904,1.1911,1.1903,1.1911,27400000.0
2008-12-18 02:50:00,1.19077,1.19118,1.19041,1.19118,57000000.0
2008-12-18 02:51:00,1.19116,1.19116,1.19084,1.19098,35200000.0
2008-12-18 02:52:00,1.19145,1.1915,1.19125,1.1913,12000000.0
2008-12-18 02:53:00,1.19155,1.1917,1.19155,1.19155,31200000.0
2008-12-18 02:54:00,1.19155,1.192,1.19095,1.19135,100200000.0
2008-12-18 02:55:00,1.19135,1.19135,1.1913,1.1913,42800000.0
2008-12-18 02:56:00,1.1913,1.19135,1.1913,1.1913,24000000.0
2008-12-18 02:57:00,1.1913,1.1913,1.1913,1.1913,38400000.0
2008-12-18 02:58:00,1.19135,1.19155,1.19135,1.19155,11200000.0
2008-12-18 02:59:00,1.1916,1.1916,1.1913,1.1913,28200000.0
2008-12-18 03:00:00,1.1913,1.1913,1.1913,1.1913,19200000.0
2008-12-18 03:01:00,1.1913,1.19175,1.1913,1.19155,76000000.0
2008-12-18 03:02:00,1.1917,1.19185,1.191,1.19185,18800000.0
2008-12-18 03:03:00,1.1919,1.19195,1.19155,1.1916,110400000.0
2008-12-18 03:04:00,1.1916,1.1916,1.1916,1.1916,35200000.0
2008-12-18 03:05:00,1.1916,1.1916,1.1916,1.1916,17600000.0
2008-12-18 03:06:00,1.1916,1.1916,1.1909,1.19105,47200000.0
2008-12-18 03:07:00,1.191,1.191,1.19055,1.19075,11800000.0
2008-12-18 03:08:00,1.19085,1.191,1.19065,1.191,8600000.0
2008-12-18 03:09:00,1.1905,1.1909,1.1905,1.1909,5800000.0
2008-12-18 03:10:00,1.19095,1.19095,1.19055,1.1908,9800000.0
2008-12-18 03:11:00,1.19075,1.1908,1.19065,1.1908,8800000.0
2008-12-18 03:12:00,1.19075,1.19075,1.1905,1.1905,8800000.0
2008-12-18 03:13:00,1.19065,1.1908,1.19065,1.1908,9600000.0
2008-12-18 03:14:00,1.19065,1.19075,1.1901,1.19075,13800000.0
2008-12-18 03:15:00,1.1909,1.1909,1.1909,1.1909,2400000.0
2008-12-18 03:16:00,1.19085,1.19085,1.19075,1.19075,4800000.0
2008-12-18 03:17:00,1.1909,1.1909,1.1909,1.1909,2400000.0
2008-12-18 03:18:00,1.1907,1.1909,1.1907,1.1909,4800000.0
2008-12-18 03:19:00,1.19085,1.1909,1.19075,1.1909,7200000.0
2008-12-18 03:20:00,1.1907,1.1907,1.1907,1.1907,6400000.0
2008-12-18 03:21:00,1.1909,1.1909,1.1909,1.1909,2400000.0
2008-12-18 03:22:00,1.19085,1.19085,1.19005,1.19055,10600000.0
2008-12-18 03:23:00,1.19055,1.19055,1.1901,1.1902,13800000.0
2008-12-18 03:24:00,1.1905,1.19055,1.18995,1.1903,26600000.0
2008-12-18 03:25:00,1.19025,1.19025,1.19005,1.19005,3200000.0
2008-12-18 03:26:00,1.19025,1.19025,1.19025,1.19025,2400000.0
2008-12-18 03:27:00,1.19025,1.19025,1.1901,1.19025,12200000.0
2008-12-18 03:28:00,1.19015,1.1902,1.1901,1.1902,7000000.0
2008-12-18 03:29:00,1.1904,1.1904,1.1901,1.1901,14200000.0
2008-12-18 03:30:00,1.19015,1.19035,1.19015,1.19035,10400000.0
2008-12-18 03:31:00,1.19,1.19035,1.19,1.19035,17800000.0
2008-12-18 03:32:00,1.19035,1.19035,1.19005,1.1902,24600000.0
2008-12-18 03:33:00,1.19015,1.1902,1.19015,1.19015,4400000.0
2008-12-18 03:34:00,1.1902,1.1903,1.1902,1.1903,4400000.0
2008-12-18 03:35:00,1.19025,1.19025,1.19005,1.19005,7000000.0
2008-12-18 03:36:00,1.18995,1.18995,1.18985,1.18985,10200000.0
2008-12-18 03:37:00,1.18968,1.18968,1.18933,1.18967,18600000.0
2008-12-18 03:38:00,1.1903,1.19085,1.1903,1.1906,30400000.0
2008-12-18 03:39:00,1.1906,1.1906,1.1906,1.1906,4800000.0
2008-12-18 03:40:00,1.1906,1.1906,1.1906,1.1906,4800000.0
2008-12-18 03:41:00,1.18955,1.19048,1.18955,1.18995,32200000.0
2008-12-18 03:42:00,1.18963,1.18997,1.18959,1.18984,14000000.0
2008-12-18 03:43:00,1.18969,1.19005,1.18958,1.19005,12200000.0
2008-12-18 03:44:00,1.18947,1.18989,1.18947,1.18969,8200000.0
2008-12-18 03:45:00,1.1906,1.19075,1.19055,1.19055,24800000.0
2008-12-18 03:46:00,1.1907,1.1907,1.1906,1.1906,86200000.0
2008-12-18 03:47:00,1.1906,1.1906,1.1906,1.1906,44800000.0
2008-12-18 03:48:00,1.1906,1.1906,1.1906,1.1906,11200000.0
2008-12-18 03:49:00,1.1906,1.1906,1.1898,1.1898,18600000.0
2008-12-18 03:50:00,1.18932,1.19004,1.18931,1.18963,42800000.0
2008-12-18 03:51:00,1.1898,1.1898,1.18975,1.1898,5000000.0
2008-12-18 03:52:00,1.1898,1.1898,1.1898,1.1898,1000000.0
2008-12-18 03:53:00,1.18871,1.18983,1.18871,1.18958,20600000.0
2008-12-18 03:54:00,1.18985,1.18985,1.18985,1.18985,1000000.0
2008-12-18 03:55:00,1.18985,1.18985,1.18985,1.18985,1000000.0
2008-12-18 03:56:00,1.18985,1.18985,1.1896,1.18965,11600000.0
2008-12-18 03:57:00,1.18933,1.18947,1.18896,1.18947,16800000.0
2008-12-18 03:58:00,1.18927,1.18983,1.18908,1.18972,24000000.0
2008-12-18 03:59:00,1.18948,1.18979,1.18887,1.18893,26400000.0
2008-12-18 04:00:00,1.1898,1.1898,1.18955,1.18955,7400000.0
2008-12-18 04:01:00,1.18965,1.1897,1.18965,1.1897,4800000.0
2008-12-18 04:02:00,1.18965,1.18975,1.18965,1.18975,5600000.0
2008-12-18 04:03:00,1.1897,1.1897,1.18965,1.1897,11000000.0
2008-12-18 04:04:00,1.18985,1.19,1.18985,1.19,4400000.0
2008-12-18 04:05:00,1.19015,1.19025,1.19,1.19025,16800000.0
2008-12-18 04:06:00,1.19025,1.19055,1.19025,1.19055,8400000.0
2008-12-18 04:07:00,1.1906,1.19075,1.1906,1.19075,7200000.0
2008-12-18 04:08:00,1.19075,1.19075,1.1907,1.1907,4800000.0
2008-12-18 04:09:00,1.1907,1.1907,1.1907,1.1907,7200000.0
2008-12-18 04:10:00,1.1907,1.1907,1.1907,1.1907,2400000.0
2008-12-18 04:11:00,1.1907,1.1907,1.1907,1.1907,4800000.0
2008-12-18 04:12:00,1.1907,1.1907,1.1907,1.1907,24000000.0
2008-12-18 04:13:00,1.1907,1.1907,1.1907,1.1907,7200000.0
2008-12-18 04:14:00,1.1907,1.1913,1.19065,1.1912,36800000.0
2008-12-18 04:15:00,1.1912,1.1912,1.1912,1.1912,9600000.0
2008-12-18 04:16:00,1.1911,1.1911,1.1911,1.1911,9600000.0
2008-12-18 04:17:00,1.1911,1.1911,1.19085,1.19085,28800000.0
2008-12-18 04:18:00,1.1906,1.19065,1.1906,1.19065,37000000.0
2008-12-18 04:19:00,1.1907,1.1907,1.19065,1.1907,23600000.0
2008-12-18 04:20:00,1.19065,1.1908,1.19065,1.1908,33800000.0
2008-12-18 04:21:00,1.19065,1.1907,1.19065,1.19065,6000000.0
2008-12-18 04:22:00,1.19085,1.19095,1.19085,1.19095,19200000.0
2008-12-18 04:23:00,1.1908,1.19082,1.1906,1.19073,38800000.0
2008-12-18 04:24:00,1.19095,1.19095,1.19095,1.19095,9600000.0
2008-12-18 04:25:00,1.19074,1.19095,1.19057,1.19095,81200000.0
2008-12-18 04:26:00,1.19055,1.19055,1.19055,1.19055,2400000.0
2008-12-18 04:27:00,1.1907,1.1907,1.19065,1.1907,4400000.0
2008-12-18 04:28:00,1.19065,1.19065,1.19065,1.19065,2400000.0
2008-12-18 04:29:00,1.1907,1.1907,1.19065,1.19065,3400000.0
2008-12-18 04:30:00,1.1907,1.1907,1.19065,1.19065,3400000.0
2008-12-18 04:31:00,1.1907,1.1907,1.19065,1.19065,4400000.0
2008-12-18 04:32:00,1.19065,1.1907,1.19065,1.19065,10600000.0
2008-12-18 04:33:00,1.19065,1.19065,1.1906,1.1906,17200000.0
2008-12-18 04:34:00,1.1906,1.19065,1.1906,1.19065,30800000.0
2008-12-18 04:35:00,1.19065,1.19065,1.19065,1.19065,3000000.0
2008-12-18 04:36:00,1.19051,1.19051,1.18965,1.18965,32000000.0
2008-12-18 04:37:00,1.1896,1.19,1.18951,1.18956,71200000.0
2008-12-18 04:38:00,1.1902,1.19052,1.19008,1.19035,31600000.0
2008-12-18 04:39:00,1.19005,1.19027,1.19005,1.19027,6400000.0
2008-12-18 04:40:00,1.19034,1.19035,1.19005,1.19008,49600000.0
2008-12-18 04:41:00,1.1904,1.1905,1.19025,1.19043,66800000.0
2008-12-18 04:42:00,1.19026,1.19053,1.19018,1.19053,70000000.0
2008-12-18 04:43:00,1.1906,1.1906,1.1906,1.1906,2200000.0
2008-12-18 04:44:00,1.19028,1.19038,1.18998,1.19012,30600000.0
2008-12-18 04:45:00,1.1906,1.1906,1.1906,1.1906,8400000.0
2008-12-18 04:46:00,1.19022,1.19045,1.19012,1.19027,53800000.0
2008-12-18 04:47:00,1.1906,1.1906,1.1906,1.1906,3200000.0
2008-12-18 04:48:00,1.19028,1.19047,1.19002,1.19002,114400000.0
2008-12-18 04:49:00,1.1906,1.1906,1.1906,1.1906,3200000.0
2008-12-18 04:50:00,1.1902,1.19043,1.1902,1.19029,33400000.0
2008-12-18 04:51:00,1.1903,1.1903,1.19007,1.19017,58600000.0
2008-12-18 04:52:00,1.18953,1.18965,1.18935,1.18955,61800000.0
2008-12-18 04:53:00,1.19023,1.19055,1.19023,1.19033,78400000.0
2008-12-18 04:54:00,1.1906,1.1906,1.1906,1.1906,1600000.0
2008-12-18 04:55:00,1.19055,1.19055,1.19055,1.19055,1000000.0
2008-12-18 04:56:00,1.19017,1.19034,1.18993,1.18997,124399998.0
2008-12-18 04:57:00,1.1899,1.19028,1.18977,1.19007,101000000.0
2008-12-18 04:58:00,1.19012,1.19047,1.19002,1.19042,109199998.0
2008-12-18 04:59:00,1.19045,1.19057,1.19008,1.19023,149399998.0
2008-12-18 05:00:00,1.19025,1.19048,1.1902,1.19035,75800000.0
2008-12-18 05:01:00,1.19025,1.1905,1.19015,1.19048,132799998.0
2008-12-18 05:02:00,1.19043,1.19052,1.19022,1.19036,140999998.0
2008-12-18 05:03:00,1.19045,1.19046,1.19,1.19022,91000000.0
2008-12-18 05:04:00,1.1905,1.1905,1.1905,1.1905,1000000.0
2008-12-18 05:05:00,1.19025,1.19051,1.19007,1.19042,274000000.0
2008-12-18 05:06:00,1.1906,1.1906,1.1906,1.1906,1600000.0
2008-12-18 05:07:00,1.19012,1.19036,1.18973,1.18996,110400000.0
2008-12-18 05:08:00,1.1906,1.1906,1.1906,1.1906,6400000.0
2008-12-18 05:09:00,1.1906,1.1906,1.1906,1.1906,1600000.0
2008-12-18 05:10:00,1.1906,1.1906,1.1906,1.1906,1600000.0
2008-12-18 05:11:00,1.1899,1.19,1.1895,1.19,190200000.0
2008-12-18 05:12:00,1.1906,1.1906,1.1906,1.1906,3200000.0
2008-12-18 05:13:00,1.1906,1.1906,1.1906,1.1906,1600000.0
2008-12-18 05:14:00,1.1906,1.1906,1.1906,1.1906,1600000.0
2008-12-18 05:15:00,1.1906,1.1906,1.1899,1.19015,5000000.0
2008-12-18 05:16:00,1.19015,1.19015,1.18995,1.1901,6800000.0
2008-12-18 05:17:00,1.18995,1.1901,1.18995,1.1901,4800000.0
2008-12-18 05:18:00,1.18995,1.18995,1.18995,1.18995,3800000.0
2008-12-18 05:19:00,1.1901,1.19045,1.18995,1.19045,14000000.0
2008-12-18 05:20:00,1.18997,1.19009,1.18976,1.18988,68000000.0
2008-12-18 05:21:00,1.1906,1.1906,1.1902,1.1903,4800000.0
2008-12-18 05:22:00,1.1903,1.1903,1.1903,1.1903,1600000.0
2008-12-18 05:23:00,1.1903,1.1903,1.1903,1.1903,1600000.0
2008-12-18 05:24:00,1.1903,1.1903,1.1903,1.1903,1600000.0
2008-12-18 05:25:00,1.1903,1.1903,1.1903,1.1903,1600000.0
2008-12-18 05:26:00,1.1903,1.1903,1.1903,1.1903,6400000.0
2008-12-18 05:27:00,1.1903,1.1903,1.1903,1.1903,3200000.0
2008-12-18 05:28:00,1.1903,1.1903,1.19005,1.1901,12800000.0
2008-12-18 05:29:00,1.1901,1.1901,1.1901,1.1901,1600000.0
2008-12-18 05:30:00,1.18985,1.1899,1.18985,1.1899,8000000.0
2008-12-18 05:31:00,1.18935,1.18959,1.18925,1.18959,169000000.0
2008-12-18 05:32:00,1.18948,1.18955,1.18887,1.18953,138800000.0
2008-12-18 05:33:00,1.1899,1.1899,1.1899,1.1899,1600000.0
2008-12-18 05:34:00,1.1899,1.1899,1.1899,1.1899,3200000.0
2008-12-18 05:35:00,1.18955,1.18955,1.18955,1.18955,4000000.0
2008-12-18 05:36:00,1.18975,1.19,1.18975,1.1899,22200000.0
2008-12-18 05:37:00,1.1899,1.1902,1.1898,1.1899,21600000.0
2008-12-18 05:38:00,1.1899,1.19,1.1899,1.18995,20800000.0
2008-12-18 05:39:00,1.18942,1.18981,1.18936,1.18975,160800002.0
2008-12-18 05:40:00,1.18955,1.18975,1.1894,1.18974,174000001.0
2008-12-18 05:41:00,1.18985,1.18998,1.1896,1.18975,308600002.0
2008-12-18 05:42:00,1.18953,1.18985,1.18938,1.18938,141200000.0
2008-12-18 05:43:00,1.1899,1.1899,1.1899,1.1899,11600000.0
2008-12-18 05:44:00,1.1898,1.18995,1.1896,1.18982,251600000.0
2008-12-18 05:45:00,1.1899,1.1899,1.1899,1.1899,5400000.0
2008-12-18 05:46:00,1.19,1.1901,1.19,1.1901,10800000.0
2008-12-18 05:47:00,1.1901,1.1901,1.1901,1.1901,1000000.0
2008-12-18 05:48:00,1.1902,1.19035,1.1901,1.1901,26400000.0
2008-12-18 05:49:00,1.1902,1.1902,1.19015,1.1902,11000000.0
2008-12-18 05:50:00,1.1902,1.1902,1.18995,1.19005,3600000.0
2008-12-18 05:51:00,1.19,1.19,1.19,1.19,1600000.0
2008-12-18 05:52:00,1.19005,1.19005,1.19,1.19,13000000.0
2008-12-18 05:53:00,1.19005,1.19015,1.19005,1.19015,8800000.0
2008-12-18 05:54:00,1.19015,1.19015,1.19005,1.19015,16600000.0
2008-12-18 05:55:00,1.19015,1.19015,1.18995,1.18995,10800000.0
2008-12-18 05:56:00,1.19,1.19,1.19,1.19,6600000.0
2008-12-18 05:57:00,1.18982,1.18998,1.18957,1.18987,168199998.0
2008-12-18 05:58:00,1.19005,1.19005,1.19005,1.19005,5400000.0
2008-12-18 05:59:00,1.19,1.19005,1.19,1.19005,6600000.0
2008-12-18 06:00:00,1.19,1.19005,1.19,1.19005,3800000.0
2008-12-18 06:01:00,1.19,1.19005,1.19,1.19005,4800000.0
2008-12-18 06:02:00,1.19,1.19005,1.19,1.19005,3800000.0
2008-12-18 06:03:00,1.19005,1.19015,1.19005,1.19015,6600000.0
2008-12-18 06:04:00,1.19025,1.19035,1.19025,1.19035,14600000.0
2008-12-18 06:05:00,1.19025,1.1903,1.19,1.1903,13800000.0
2008-12-18 06:06:00,1.19015,1.19015,1.19005,1.19005,5000000.0
2008-12-18 06:07:00,1.19035,1.19035,1.19035,1.19035,4800000.0
2008-12-18 06:08:00,1.1903,1.19035,1.1899,1.19035,41599999.0
2008-12-18 06:09:00,1.19035,1.19035,1.1899,1.19025,20000000.0
2008-12-18 06:10:00,1.1902,1.19025,1.1899,1.1902,16200000.0
2008-12-18 06:11:00,1.19035,1.19035,1.19035,1.19035,9600000.0
2008-12-18 06:12:00,1.1903,1.19035,1.19025,1.19035,29800000.0
2008-12-18 06:13:00,1.1903,1.19035,1.1903,1.19035,6800000.0
2008-12-18 06:14:00,1.19035,1.19035,1.19,1.19015,15200000.0
2008-12-18 06:15:00,1.19025,1.19025,1.19,1.19,6800000.0
2008-12-18 06:16:00,1.19005,1.19025,1.1899,1.18995,32400000.0
2008-12-18 06:17:00,1.19005,1.19005,1.19,1.19,13800000.0
2008-12-18 06:18:00,1.19005,1.19005,1.19,1.19,9000000.0
2008-12-18 06:19:00,1.19005,1.19005,1.19,1.19,6200000.0
2008-12-18 06:20:00,1.19005,1.19005,1.19,1.19,6200000.0
2008-12-18 06:21:00,1.19005,1.19005,1.19,1.19,6200000.0
2008-12-18 06:22:00,1.19005,1.19005,1.19,1.19,11200000.0
2008-12-18 06:23:00,1.19,1.19,1.19,1.19,12600000.0
2008-12-18 06:24:00,1.19,1.19,1.19,1.19,9400000.0
2008-12-18 06:25:00,1.19,1.19,1.19,1.19,17000000.0
2008-12-18 06:26:00,1.19,1.19005,1.19,1.19,29200000.0
2008-12-18 06:27:00,1.19005,1.19015,1.18995,1.18995,29200000.0
2008-12-18 06:28:00,1.19005,1.19005,1.19005,1.19005,4600000.0
2008-12-18 06:29:00,1.19005,1.19035,1.18975,1.1901,49000000.0
2008-12-18 06:30:00,1.1901,1.1901,1.1901,1.1901,3200000.0
2008-12-18 06:31:00,1.1902,1.19045,1.1902,1.19045,25800000.0
2008-12-18 06:32:00,1.19045,1.19045,1.19045,1.19045,4800000.0
2008-12-18 06:33:00,1.19024,1.19049,1.19017,1.19025,120400000.0
2008-12-18 06:34:00,1.18996,1.19032,1.18988,1.19017,221000000.0
2008-12-18 06:35:00,1.19045,1.1905,1.19045,1.1905,3400000.0
2008-12-18 06:36:00,1.1905,1.1905,1.19045,1.19045,4400000.0
2008-12-18 06:37:00,1.19045,1.19045,1.19045,1.19045,5800000.0
2008-12-18 06:38:00,1.18989,1.1907,1.18966,1.19036,62200000.0
2008-12-18 06:39:00,1.19013,1.1904,1.18987,1.19038,19400000.0
2008-12-18 06:40:00,1.1906,1.19098,1.18993,1.18993,44820000.0
2008-12-18 06:41:00,1.19055,1.19055,1.19055,1.19055,2400000.0
2008-12-18 06:42:00,1.18996,1.19015,1.18985,1.19015,12800000.0
2008-12-18 06:43:00,1.19014,1.1904,1.18962,1.18962,26400000.0
2008-12-18 06:44:00,1.19055,1.19055,1.19055,1.19055,4800000.0
2008-12-18 06:45:00,1.19015,1.19052,1.19001,1.19036,80200000.0
2008-12-18 06:46:00,1.19035,1.1904,1.19035,1.1904,11200000.0
2008-12-18 06:47:00,1.19065,1.19075,1.19065,1.19075,7200000.0
2008-12-18 06:48:00,1.1907,1.1907,1.1905,1.1905,7200000.0
2008-12-18 06:49:00,1.19031,1.19043,1.18997,1.19027,130440000.0
2008-12-18 06:50:00,1.1907,1.1908,1.1907,1.1908,3400000.0
2008-12-18 06:51:00,1.1906,1.19075,1.1905,1.19075,8400000.0
2008-12-18 06:52:00,1.19075,1.19075,1.1905,1.1905,4800000.0
2008-12-18 06:53:00,1.19045,1.19045,1.19045,1.19045,2400000.0
2008-12-18 06:54:00,1.19019,1.19041,1.19018,1.19034,116900000.0
2008-12-18 06:55:00,1.19031,1.19039,1.1903,1.19037,8600000.0
2008-12-18 06:56:00,1.19045,1.19045,1.19045,1.19045,4800000.0
2008-12-18 06:57:00,1.19055,1.19063,1.19043,1.19043,248400000.0
2008-12-18 06:58:00,1.19045,1.19075,1.19035,1.1905,32400000.0
2008-12-18 06:59:00,1.1905,1.19095,1.1905,1.19095,21000000.0
2008-12-18 07:00:00,1.19095,1.19095,1.1906,1.1907,14000000.0
2008-12-18 07:01:00,1.1907,1.1907,1.1906,1.1906,20800000.0
2008-12-18 07:02:00,1.1906,1.1906,1.1906,1.1906,20800000.0
2008-12-18 07:03:00,1.1906,1.1906,1.1906,1.1906,24800000.0
2008-12-18 07:04:00,1.1906,1.1906,1.1906,1.1906,11200000.0
2008-12-18 07:05:00,1.19045,1.19073,1.19024,1.19052,48600000.0
2008-12-18 07:06:00,1.19038,1.19038,1.18985,1.19032,81600000.0
2008-12-18 07:07:00,1.1906,1.1906,1.1906,1.1906,4800000.0
2008-12-18 07:08:00,1.19036,1.19074,1.19016,1.19034,38200000.0
2008-12-18 07:09:00,1.19035,1.19045,1.19035,1.19045,4200000.0
2008-12-18 07:10:00,1.1904,1.1904,1.1904,1.1904,3200000.0
2008-12-18 07:11:00,1.1904,1.19055,1.19035,1.1904,64800000.0
2008-12-18 07:12:00,1.1904,1.19045,1.19025,1.19035,131800000.0
2008-12-18 07:13:00,1.19035,1.1904,1.1903,1.1903,99600001.0
2008-12-18 07:14:00,1.19035,1.19035,1.1903,1.1903,14000000.0
2008-12-18 07:15:00,1.1903,1.1903,1.1902,1.1902,12800000.0
2008-12-18 07:16:00,1.1903,1.1903,1.1902,1.1902,14400000.0
2008-12-18 07:17:00,1.1903,1.1903,1.1903,1.1903,11200000.0
2008-12-18 07:18:00,1.1899,1.18996,1.18956,1.18985,71400000.0
2008-12-18 07:19:00,1.1903,1.1903,1.1902,1.1902,25600000.0
2008-12-18 07:20:00,1.1903,1.1903,1.1901,1.1901,30400000.0
2008-12-18 07:21:00,1.1902,1.1902,1.1901,1.1901,17600000.0
2008-12-18 07:22:00,1.1897,1.18998,1.18952,1.18984,55600000.0
2008-12-18 07:23:00,1.1902,1.1902,1.18825,1.1887,112200000.0
2008-12-18 07:24:00,1.1887,1.1887,1.18725,1.18785,110800000.0
2008-12-18 07:25:00,1.1879,1.1879,1.1867,1.1868,170800000.0
2008-12-18 07:26:00,1.1868,1.18705,1.1866,1.18705,96400000.0
2008-12-18 07:27:00,1.187,1.1874,1.18695,1.1871,60600000.0
2008-12-18 07:28:00,1.1869,1.18705,1.1867,1.1868,90800000.0
2008-12-18 07:29:00,1.1868,1.1868,1.1867,1.1868,84800000.0
2008-12-18 07:30:00,1.1867,1.18685,1.1867,1.18685,16800000.0
2008-12-18 07:31:00,1.18695,1.1871,1.1869,1.1871,12000000.0
2008-12-18 07:32:00,1.18685,1.18685,1.18685,1.18685,2400000.0
2008-12-18 07:33:00,1.18705,1.1872,1.18705,1.1872,5800000.0
2008-12-18 07:34:00,1.1872,1.1872,1.1871,1.1871,8200000.0
2008-12-18 07:35:00,1.18685,1.18685,1.18685,1.18685,4800000.0
2008-12-18 07:36:00,1.1869,1.18705,1.1869,1.18705,10400000.0
2008-12-18 07:37:00,1.187,1.187,1.187,1.187,4800000.0
2008-12-18 07:38:00,1.18695,1.18695,1.18685,1.18685,9600000.0
2008-12-18 07:39:00,1.1868,1.1868,1.1868,1.1868,3200000.0
2008-12-18 07:40:00,1.1868,1.1875,1.18665,1.187,55000000.0
2008-12-18 07:41:00,1.18687,1.18702,1.18655,1.18694,55000000.0
2008-12-18 07:42:00,1.18705,1.18705,1.18705,1.18705,1000000.0
2008-12-18 07:43:00,1.18669,1.18696,1.18669,1.18691,14600000.0
2008-12-18 07:44:00,1.18717,1.1872,1.18712,1.1872,9000000.0
2008-12-18 07:45:00,1.18695,1.18705,1.1869,1.18703,12000000.0
2008-12-18 07:46:00,1.18715,1.18715,1.18715,1.18715,2400000.0
2008-12-18 07:47:00,1.18702,1.18714,1.18689,1.18708,45000000.0
2008-12-18 07:48:00,1.18711,1.18718,1.18677,1.18677,27400000.0
2008-12-18 07:49:00,1.18715,1.18718,1.18695,1.18695,87000000.0
2008-12-18 07:50:00,1.18725,1.1873,1.18725,1.1873,5600000.0
2008-12-18 07:51:00,1.1873,1.1873,1.1873,1.1873,1000000.0
2008-12-18 07:52:00,1.18717,1.18725,1.18697,1.1871,35000000.0
2008-12-18 07:53:00,1.18728,1.18749,1.18726,1.18742,35000000.0
2008-12-18 07:54:00,1.18717,1.18725,1.18693,1.18723,67200000.0
2008-12-18 07:55:00,1.18745,1.1879,1.18735,1.18745,36000000.0
2008-12-18 07:56:00,1.1876,1.1878,1.18755,1.1877,63000000.0
2008-12-18 07:57:00,1.18795,1.1893,1.18795,1.1886,54200000.0
2008-12-18 07:58:00,1.18825,1.1885,1.18825,1.18845,18800000.0
2008-12-18 07:59:00,1.18855,1.18855,1.18855,1.18855,15600000.0
2008-12-18 08:00:00,1.18855,1.18855,1.18795,1.1881,31400000.0
2008-12-18 08:01:00,1.1881,1.1881,1.1881,1.1881,54200000.0
2008-12-18 08:02:00,1.18835,1.1892,1.18835,1.18915,298400000.0
2008-12-18 08:03:00,1.18925,1.1894,1.1889,1.1891,8600000.0
2008-12-18 08:04:00,1.1891,1.18965,1.1891,1.1896,18600000.0
2008-12-18 08:05:00,1.18985,1.19005,1.1895,1.18965,36199999.0
2008-12-18 08:06:00,1.18975,1.18975,1.18965,1.18975,10000000.0
2008-12-18 08:07:00,1.18964,1.18965,1.18937,1.18965,10800000.0
2008-12-18 08:08:00,1.18985,1.19,1.18985,1.19,5600000.0
2008-12-18 08:09:00,1.18981,1.19006,1.18968,1.18991,109800000.0
2008-12-18 08:10:00,1.19005,1.19005,1.1898,1.1898,7400000.0
2008-12-18 08:11:00,1.18985,1.18985,1.18945,1.18945,5800000.0
2008-12-18 08:12:00,1.18965,1.19005,1.18965,1.19,20600000.0
2008-12-18 08:13:00,1.19005,1.19005,1.19005,1.19005,3000000.0
2008-12-18 08:14:00,1.1901,1.19125,1.18985,1.19115,74900000.0
2008-12-18 08:15:00,1.19115,1.19115,1.19015,1.19065,12200000.0
2008-12-18 08:16:00,1.19045,1.19135,1.19005,1.19135,40400000.0
2008-12-18 08:17:00,1.1912,1.19128,1.19087,1.19121,72200000.0
2008-12-18 08:18:00,1.19144,1.19144,1.19075,1.19118,51020000.0
2008-12-18 08:19:00,1.19185,1.19245,1.19185,1.19245,40000000.0
2008-12-18 08:20:00,1.19245,1.19245,1.19245,1.19245,7200000.0
2008-12-18 08:21:00,1.19245,1.19275,1.1924,1.19275,21600000.0
2008-12-18 08:22:00,1.1928,1.1928,1.1919,1.1923,24800000.0
2008-12-18 08:23:00,1.19235,1.19235,1.192,1.1921,15400000.0
2008-12-18 08:24:00,1.19125,1.1921,1.19125,1.1921,39400000.0
2008-12-18 08:25:00,1.1921,1.1921,1.1921,1.1921,19200000.0
2008-12-18 08:26:00,1.1921,1.1921,1.1921,1.1921,4800000.0
2008-12-18 08:27:00,1.19125,1.19195,1.19125,1.19195,12600000.0
2008-12-18 08:28:00,1.1921,1.1921,1.1913,1.1913,25000000.0
2008-12-18 08:29:00,1.19117,1.19132,1.19111,1.19123,198000000.0
2008-12-18 08:30:00,1.19195,1.19195,1.19195,1.19195,4800000.0
2008-12-18 08:31:00,1.1921,1.1921,1.19125,1.1921,21200000.0
2008-12-18 08:32:00,1.1915,1.1915,1.19102,1.19141,165200000.0
2008-12-18 08:33:00,1.1919,1.19195,1.1919,1.19195,6400000.0
2008-12-18 08:34:00,1.19195,1.19205,1.1914,1.19165,36000000.0
2008-12-18 08:35:00,1.1916,1.1916,1.1915,1.1915,9600000.0
2008-12-18 08:36:00,1.1915,1.1915,1.1915,1.1915,12800000.0
2008-12-18 08:37:00,1.1915,1.19195,1.19135,1.1915,59200000.0
2008-12-18 08:38:00,1.1915,1.1915,1.1897,1.1904,80000000.0
2008-12-18 08:39:00,1.1904,1.19095,1.18965,1.1904,50800000.0
2008-12-18 08:40:00,1.1905,1.19055,1.1905,1.1905,19200000.0
2008-12-18 08:41:00,1.1905,1.1905,1.1905,1.1905,20000000.0
2008-12-18 08:42:00,1.1905,1.19095,1.1905,1.1907,43400000.0
2008-12-18 08:43:00,1.1906,1.1906,1.1906,1.1906,12000000.0
2008-12-18 08:44:00,1.1904,1.19125,1.1904,1.19125,28800000.0
2008-12-18 08:45:00,1.19125,1.19125,1.19075,1.19105,23600000.0
2008-12-18 08:46:00,1.1911,1.1911,1.1905,1.1908,15200000.0
2008-12-18 08:47:00,1.19074,1.19095,1.19051,1.19051,27000000.0
2008-12-18 08:48:00,1.19055,1.1916,1.19055,1.1916,34400000.0
2008-12-18 08:49:00,1.19145,1.1915,1.19145,1.1915,9600000.0
2008-12-18 08:50:00,1.1912,1.19125,1.1907,1.191,12400000.0
2008-12-18 08:51:00,1.1907,1.19135,1.1907,1.19135,21600000.0
2008-12-18 08:52:00,1.19145,1.1916,1.19145,1.1916,7200000.0
2008-12-18 08:53:00,1.1914,1.19155,1.1914,1.1915,10400000.0
2008-12-18 08:54:00,1.1915,1.1915,1.1912,1.1912,10400000.0
2008-12-18 08:55:00,1.19125,1.1916,1.19125,1.1916,18000000.0
2008-12-18 08:56:00,1.1916,1.1916,1.1911,1.1911,8800000.0
2008-12-18 08:57:00,1.19115,1.19115,1.1911,1.1911,9600000.0
2008-12-18 08:58:00,1.1911,1.19165,1.19095,1.1915,41800000.0
2008-12-18 08:59:00,1.1916,1.19165,1.19095,1.1915,41800000.0
2008-12-18 09:00:00,1.19145,1.19145,1.19105,1.1911,23200000.0
2008-12-18 09:01:00,1.1912,1.19165,1.1912,1.19125,27000000.0
2008-12-18 09:02:00,1.19135,1.19195,1.1911,1.19115,61000000.0
2008-12-18 09:03:00,1.19155,1.1917,1.1909,1.1911,31600000.0
2008-12-18 09:04:00,1.19022,1.19105,1.19021,1.19079,7000000.0
2008-12-18 09:05:00,1.1911,1.1918,1.1908,1.1918,54000000.0
2008-12-18 09:06:00,1.1918,1.1918,1.1918,1.1918,4800000.0
2008-12-18 09:07:00,1.1918,1.19265,1.1918,1.19265,27200000.0
2008-12-18 09:08:00,1.19265,1.1934,1.19225,1.19225,70600000.0
2008-12-18 09:09:00,1.19225,1.19225,1.19205,1.1922,10200000.0
2008-12-18 09:10:00,1.19215,1.19225,1.19165,1.19225,17200000.0
2008-12-18 09:11:00,1.19225,1.19225,1.1909,1.1909,23000000.0
2008-12-18 09:12:00,1.19125,1.1914,1.19125,1.1914,4200000.0
2008-12-18 09:13:00,1.19108,1.19126,1.19067,1.19103,39800000.0
2008-12-18 09:14:00,1.19143,1.19143,1.19084,1.19084,67600000.0
2008-12-18 09:15:00,1.1915,1.1915,1.1915,1.1915,9600000.0
2008-12-18 09:16:00,1.1915,1.1943,1.1915,1.19405,114200000.0
2008-12-18 09:17:00,1.19405,1.19405,1.19275,1.19395,71000000.0
2008-12-18 09:18:00,1.1943,1.19835,1.1943,1.198,99000000.0
2008-12-18 09:19:00,1.1975,1.19795,1.1957,1.1965,112700000.0
2008-12-18 09:20:00,1.1963,1.1963,1.1944,1.19575,9200000.0
2008-12-18 09:21:00,1.19595,1.19705,1.1958,1.19705,41400000.0
2008-12-18 09:22:00,1.1973,1.19735,1.1943,1.1944,156000000.0
2008-12-18 09:23:00,1.19475,1.1955,1.19435,1.19505,69400000.0
2008-12-18 09:24:00,1.19505,1.1954,1.1947,1.1949,14600000.0
2008-12-18 09:25:00,1.1951,1.19565,1.19505,1.19565,9000000.0
2008-12-18 09:26:00,1.1958,1.19615,1.1958,1.19585,7600000.0
2008-12-18 09:27:00,1.1961,1.1968,1.19605,1.1968,76800000.0
2008-12-18 09:28:00,1.1968,1.19725,1.19635,1.1964,115200000.0
2008-12-18 09:29:00,1.1964,1.1964,1.196,1.19625,20000000.0
2008-12-18 09:30:00,1.1963,1.19655,1.1963,1.19655,6000000.0
2008-12-18 09:31:00,1.19639,1.19658,1.19616,1.19616,68000000.0
2008-12-18 09:32:00,1.19655,1.19655,1.19635,1.19635,2000000.0
2008-12-18 09:33:00,1.19665,1.19675,1.1966,1.19675,37600000.0
2008-12-18 09:34:00,1.19675,1.19675,1.1967,1.19675,8200000.0
2008-12-18 09:35:00,1.19676,1.19676,1.19615,1.19665,87800000.0
2008-12-18 09:36:00,1.19675,1.1968,1.1967,1.1968,9400000.0
2008-12-18 09:37:00,1.1968,1.1968,1.1968,1.1968,1000000.0
2008-12-18 09:38:00,1.1967,1.19683,1.19632,1.19683,82000000.0
2008-12-18 09:39:00,1.1968,1.1968,1.1967,1.1968,9400000.0
2008-12-18 09:40:00,1.1976,1.1988,1.1975,1.19805,45400000.0
2008-12-18 09:41:00,1.198,1.198,1.1979,1.1979,152000000.0
2008-12-18 09:42:00,1.198,1.198,1.19685,1.1973,410000000.0
2008-12-18 09:43:00,1.1973,1.19735,1.19725,1.1973,15000000.0
2008-12-18 09:44:00,1.19725,1.19765,1.1972,1.19765,43000000.0
2008-12-18 09:45:00,1.19775,1.19825,1.19775,1.19815,45000000.0
2008-12-18 09:46:00,1.1983,1.19845,1.19805,1.19805,24800000.0
2008-12-18 09:47:00,1.19805,1.1983,1.19795,1.1983,38000000.0
2008-12-18 09:48:00,1.19845,1.1985,1.19795,1.1983,62800000.0
2008-12-18 09:49:00,1.19845,1.19875,1.19835,1.1987,45600000.0
2008-12-18 09:50:00,1.1986,1.19875,1.19855,1.1986,16000000.0
2008-12-18 09:51:00,1.1986,1.1986,1.19755,1.19755,78400000.0
2008-12-18 09:52:00,1.19765,1.19765,1.19665,1.19665,29400000.0
2008-12-18 09:53:00,1.1967,1.1967,1.19645,1.1965,26200000.0
2008-12-18 09:54:00,1.1965,1.1965,1.19605,1.19615,30000000.0
2008-12-18 09:55:00,1.19615,1.19615,1.1933,1.195,90999999.0
2008-12-18 09:56:00,1.1951,1.1953,1.1951,1.1953,10400000.0
2008-12-18 09:57:00,1.1953,1.1953,1.1943,1.1943,65600000.0
2008-12-18 09:58:00,1.19445,1.19445,1.19145,1.1938,143000000.0
2008-12-18 09:59:00,1.1939,1.19665,1.19325,1.19665,256400000.0
2008-12-18 10:00:00,1.19675,1.19675,1.1934,1.1942,137400000.0
2008-12-18 10:01:00,1.1944,1.19485,1.1928,1.1932,79800000.0
2008-12-18 10:02:00,1.1931,1.19395,1.1929,1.19395,45000000.0
2008-12-18 10:03:00,1.1941,1.19445,1.19405,1.19405,27400000.0
2008-12-18 10:04:00,1.1941,1.1941,1.19205,1.19205,50400000.0
2008-12-18 10:05:00,1.1922,1.1922,1.1903,1.19035,142400000.0
2008-12-18 10:06:00,1.19045,1.1912,1.19045,1.1908,12000000.0
2008-12-18 10:07:00,1.191,1.19145,1.191,1.1913,35000000.0
2008-12-18 10:08:00,1.1913,1.19135,1.191,1.1912,171800003.0
2008-12-18 10:09:00,1.19125,1.1915,1.19125,1.1915,7000000.0
2008-12-18 10:10:00,1.1921,1.1935,1.1921,1.19345,91800000.0
2008-12-18 10:11:00,1.1935,1.1935,1.19335,1.19335,6000000.0
2008-12-18 10:12:00,1.19315,1.1933,1.19315,1.1933,5800000.0
2008-12-18 10:13:00,1.1934,1.19375,1.1934,1.19375,15000000.0
2008-12-18 10:14:00,1.19375,1.19455,1.19345,1.1941,67400000.0
2008-12-18 10:15:00,1.1943,1.19455,1.19315,1.1944,109500000.0
2008-12-18 10:16:00,1.19455,1.1949,1.19435,1.1944,52200000.0
2008-12-18 10:17:00,1.1943,1.19455,1.19115,1.1935,371200006.0
2008-12-18 10:18:00,1.1936,1.1936,1.1936,1.1936,81600003.0
2008-12-18 10:19:00,1.1936,1.1941,1.19285,1.19285,178600006.0
2008-12-18 10:20:00,1.193,1.19345,1.19195,1.1923,104200001.0
2008-12-18 10:21:00,1.1923,1.19255,1.1923,1.19255,7400000.0
2008-12-18 10:22:00,1.19255,1.19325,1.19215,1.1924,52000000.0
2008-12-18 10:23:00,1.19255,1.1928,1.19255,1.1928,26000000.0
2008-12-18 10:24:00,1.1929,1.1929,1.1929,1.1929,56000000.0
2008-12-18 10:25:00,1.1929,1.1946,1.1929,1.1946,198800000.0
2008-12-18 10:26:00,1.1946,1.1946,1.19395,1.19395,9600000.0
2008-12-18 10:27:00,1.1941,1.1941,1.19275,1.1929,97600000.0
2008-12-18 10:28:00,1.1929,1.1933,1.19125,1.1928,164400000.0
2008-12-18 10:29:00,1.19305,1.19345,1.19305,1.19345,9000000.0
2008-12-18 10:30:00,1.19345,1.1935,1.19315,1.19315,10000000.0
2008-12-18 10:31:00,1.1932,1.19345,1.19315,1.19345,34800000.0
2008-12-18 10:32:00,1.1931,1.19315,1.1931,1.1931,13800000.0
2008-12-18 10:33:00,1.1925,1.1925,1.19185,1.1922,50800000.0
2008-12-18 10:34:00,1.1922,1.1926,1.1922,1.1926,17400000.0
2008-12-18 10:35:00,1.19285,1.19285,1.19275,1.19275,4000000.0
2008-12-18 10:36:00,1.19285,1.1929,1.19285,1.1929,11000000.0
2008-12-18 10:37:00,1.193,1.193,1.193,1.193,10800000.0
2008-12-18 10:38:00,1.1928,1.1928,1.1928,1.1928,2000000.0
2008-12-18 10:39:00,1.19285,1.19285,1.19285,1.19285,2000000.0
2008-12-18 10:40:00,1.1929,1.1929,1.1928,1.19285,8000000.0
2008-12-18 10:41:00,1.19285,1.1937,1.1928,1.1937,18000000.0
2008-12-18 10:42:00,1.19385,1.1939,1.1937,1.1937,16200000.0
2008-12-18 10:43:00,1.1939,1.1948,1.1939,1.19435,41000000.0
2008-12-18 10:44:00,1.1945,1.1964,1.1945,1.1964,35200000.0
2008-12-18 10:45:00,1.19645,1.1971,1.19555,1.196,106800000.0
2008-12-18 10:46:00,1.19605,1.19615,1.19515,1.196,134399999.0
2008-12-18 10:47:00,1.196,1.1973,1.1959,1.1968,99200000.0
2008-12-18 10:48:00,1.1969,1.1969,1.1964,1.19675,11600000.0
2008-12-18 10:49:00,1.1968,1.197,1.1968,1.197,9600000.0
2008-12-18 10:50:00,1.197,1.197,1.1966,1.1968,35200000.0
2008-12-18 10:51:00,1.1968,1.1968,1.19645,1.19645,11800000.0
2008-12-18 10:52:00,1.19645,1.19645,1.1938,1.19535,149700000.0
2008-12-18 10:53:00,1.1954,1.19655,1.1954,1.1964,27200000.0
2008-12-18 10:54:00,1.196,1.196,1.19345,1.19415,151299999.0
2008-12-18 10:55:00,1.19435,1.19435,1.19435,1.19435,1000000.0
2008-12-18 10:56:00,1.1945,1.1948,1.19425,1.1948,36599999.0
2008-12-18 10:57:00,1.19495,1.1954,1.19445,1.19465,36000000.0
2008-12-18 10:58:00,1.19485,1.1949,1.19375,1.1939,227000000.0
2008-12-18 10:59:00,1.1939,1.1946,1.19345,1.19455,51600000.0
2008-12-18 11:00:00,1.19465,1.19505,1.1923,1.19415,87800000.0
2008-12-18 11:01:00,1.19405,1.195,1.19345,1.1942,20600000.0
2008-12-18 11:02:00,1.1942,1.1946,1.19295,1.1936,146800000.0
2008-12-18 11:03:00,1.1936,1.1939,1.19295,1.1939,423200005.0
2008-12-18 11:04:00,1.1935,1.1955,1.1935,1.19405,111200001.0
2008-12-18 11:05:00,1.19415,1.1945,1.19365,1.19385,32400000.0
2008-12-18 11:06:00,1.194,1.1945,1.19355,1.1937,81000000.0
2008-12-18 11:07:00,1.1937,1.1937,1.1937,1.1937,8000000.0
2008-12-18 11:08:00,1.1937,1.19375,1.19295,1.19295,53000000.0
2008-12-18 11:09:00,1.1931,1.19405,1.19245,1.1932,62600000.0
2008-12-18 11:10:00,1.1933,1.19355,1.19245,1.19265,54200000.0
2008-12-18 11:11:00,1.1927,1.1927,1.1927,1.1927,25600000.0
2008-12-18 11:12:00,1.19215,1.19215,1.1909,1.1912,217000000.0
2008-12-18 11:13:00,1.1912,1.19235,1.1912,1.1923,184200000.0
2008-12-18 11:14:00,1.1926,1.1927,1.1923,1.1925,22200000.0
2008-12-18 11:15:00,1.1925,1.19295,1.1925,1.19255,26400000.0
2008-12-18 11:16:00,1.19265,1.19395,1.19265,1.19395,44700000.0
2008-12-18 11:17:00,1.1939,1.1939,1.193,1.1931,56600000.0
2008-12-18 11:18:00,1.1931,1.1931,1.1931,1.1931,16000000.0
2008-12-18 11:19:00,1.19272,1.19283,1.19231,1.19253,88600000.0
2008-12-18 11:20:00,1.1931,1.1931,1.1931,1.1931,16000000.0
2008-12-18 11:21:00,1.1931,1.19365,1.1931,1.19365,21200000.0
2008-12-18 11:22:00,1.19375,1.19385,1.19305,1.19305,23000000.0
2008-12-18 11:23:00,1.1932,1.1932,1.19295,1.19305,8400000.0
2008-12-18 11:24:00,1.1927,1.1929,1.1915,1.19265,38000000.0
2008-12-18 11:25:00,1.1928,1.1928,1.1914,1.1915,36200000.0
2008-12-18 11:26:00,1.1913,1.19205,1.1913,1.19205,14000000.0
2008-12-18 11:27:00,1.19225,1.19225,1.19105,1.19105,62200000.0
2008-12-18 11:28:00,1.1912,1.1912,1.1903,1.1903,24600000.0
2008-12-18 11:29:00,1.1903,1.1913,1.1903,1.1907,28400000.0
2008-12-18 11:30:00,1.1907,1.1907,1.18915,1.1894,25400000.0
2008-12-18 11:31:00,1.1895,1.18965,1.18945,1.18955,12000000.0
2008-12-18 11:32:00,1.18985,1.1906,1.1896,1.1906,34800000.0
2008-12-18 11:33:00,1.1903,1.19065,1.1893,1.18935,56000000.0
2008-12-18 11:34:00,1.1894,1.1894,1.18675,1.18795,151800000.0
2008-12-18 11:35:00,1.1873,1.18795,1.18705,1.18775,54800000.0
2008-12-18 11:36:00,1.1879,1.188,1.1875,1.18785,22800000.0
2008-12-18 11:37:00,1.18815,1.18815,1.18765,1.1879,17200000.0
2008-12-18 11:38:00,1.18755,1.18775,1.18755,1.18775,160600000.0
2008-12-18 11:39:00,1.1878,1.18795,1.18695,1.1875,77000000.0
2008-12-18 11:40:00,1.1875,1.18875,1.1874,1.18875,463400005.0
2008-12-18 11:41:00,1.18895,1.1892,1.18815,1.18815,130600000.0
2008-12-18 11:42:00,1.18785,1.18785,1.1875,1.1876,135800000.0
2008-12-18 11:43:00,1.1876,1.1876,1.1876,1.1876,106200000.0
2008-12-18 11:44:00,1.18775,1.18925,1.18775,1.189,63800000.0
2008-12-18 11:45:00,1.189,1.19125,1.1885,1.19005,125400000.0
2008-12-18 11:46:00,1.1903,1.19065,1.18995,1.1903,34600000.0
2008-12-18 11:47:00,1.1903,1.1903,1.18925,1.1894,42400000.0
2008-12-18 11:48:00,1.1894,1.1894,1.1875,1.18825,121200000.0
2008-12-18 11:49:00,1.1881,1.1884,1.18675,1.1871,100800000.0
2008-12-18 11:50:00,1.1871,1.19005,1.1871,1.19005,170000000.0
2008-12-18 11:51:00,1.19005,1.1905,1.18875,1.18985,109600000.0
2008-12-18 11:52:00,1.18995,1.19015,1.18845,1.1888,99000000.0
2008-12-18 11:53:00,1.18835,1.18965,1.18835,1.18965,95600000.0
2008-12-18 11:54:00,1.18965,1.19,1.1884,1.18945,76000000.0
2008-12-18 11:55:00,1.18955,1.191,1.1895,1.1906,70600000.0
2008-12-18 11:56:00,1.18995,1.19095,1.18995,1.19095,94500000.0
2008-12-18 11:57:00,1.1909,1.1909,1.19,1.19005,16000000.0
2008-12-18 11:58:00,1.1901,1.1904,1.19,1.19005,37600000.0
2008-12-18 11:59:00,1.1901,1.1901,1.18755,1.18795,286400000.0
2008-12-18 12:00:00,1.1881,1.189,1.18795,1.1881,81000000.0
2008-12-18 12:01:00,1.18815,1.1891,1.188,1.18885,39200000.0
2008-12-18 12:02:00,1.1889,1.1889,1.18795,1.18835,32000000.0
2008-12-18 12:03:00,1.18845,1.1888,1.18845,1.1888,11200000.0
2008-12-18 12:04:00,1.1888,1.1888,1.1876,1.1876,151000000.0
2008-12-18 12:05:00,1.1876,1.18785,1.18655,1.18745,94400000.0
2008-12-18 12:06:00,1.1875,1.1875,1.1875,1.1875,3200000.0
2008-12-18 12:07:00,1.1873,1.1873,1.18705,1.1871,25800000.0
2008-12-18 12:08:00,1.1871,1.18815,1.1871,1.18795,123200000.0
2008-12-18 12:09:00,1.18785,1.18865,1.18775,1.18855,85600000.0
2008-12-18 12:10:00,1.18855,1.1887,1.1874,1.1875,127600000.0
2008-12-18 12:11:00,1.1875,1.1875,1.18605,1.18615,168400000.0
2008-12-18 12:12:00,1.1861,1.1861,1.1836,1.18415,145800000.0
2008-12-18 12:13:00,1.1842,1.1863,1.18385,1.1855,99400000.0
2008-12-18 12:14:00,1.1856,1.1856,1.1856,1.1856,72000000.0
2008-12-18 12:15:00,1.1856,1.18625,1.1854,1.18545,139200001.0
2008-12-18 12:16:00,1.18545,1.1866,1.18545,1.1863,36600000.0
2008-12-18 12:17:00,1.18645,1.1875,1.18615,1.1871,184400001.0
2008-12-18 12:18:00,1.1871,1.1873,1.1871,1.1872,83200000.0
2008-12-18 12:19:00,1.1872,1.18785,1.18705,1.1873,333200000.0
2008-12-18 12:20:00,1.1873,1.18805,1.1873,1.18795,105000000.0
2008-12-18 12:21:00,1.1876,1.18795,1.18705,1.18705,187200000.0
2008-12-18 12:22:00,1.1872,1.1872,1.1872,1.1872,224000000.0
2008-12-18 12:23:00,1.1867,1.18705,1.1867,1.18705,67200000.0
2008-12-18 12:24:00,1.18635,1.1872,1.18635,1.1872,174399999.0
2008-12-18 12:25:00,1.1872,1.1872,1.1872,1.1872,224000000.0
2008-12-18 12:26:00,1.1872,1.1872,1.18415,1.1854,102900000.0
2008-12-18 12:27:00,1.1854,1.1877,1.1853,1.18695,55400000.0
2008-12-18 12:28:00,1.18585,1.18635,1.1852,1.186,31000000.0
2008-12-18 12:29:00,1.1861,1.1861,1.1861,1.1861,1000000.0
2008-12-18 12:30:00,1.1867,1.1867,1.18575,1.1863,39400000.0
2008-12-18 12:31:00,1.1864,1.187,1.1864,1.1867,24000000.0
2008-12-18 12:32:00,1.1865,1.18675,1.1865,1.18675,5000000.0
2008-12-18 12:33:00,1.1868,1.18715,1.1868,1.187,25400000.0
2008-12-18 12:34:00,1.1871,1.18805,1.1871,1.18785,33200000.0
2008-12-18 12:35:00,1.18785,1.18785,1.1878,1.1878,26000000.0
2008-12-18 12:36:00,1.18805,1.18825,1.18765,1.1878,96800000.0
2008-12-18 12:37:00,1.1878,1.1878,1.1878,1.1878,32000000.0
2008-12-18 12:38:00,1.1878,1.1878,1.1878,1.1878,72000000.0
2008-12-18 12:39:00,1.1878,1.1878,1.1878,1.1878,72600000.0
2008-12-18 12:40:00,1.18755,1.1876,1.18615,1.1863,153400000.0
2008-12-18 12:41:00,1.1863,1.18645,1.1863,1.18645,35000000.0
2008-12-18 12:42:00,1.18685,1.18755,1.18675,1.1868,143800000.0
2008-12-18 12:43:00,1.187,1.1871,1.187,1.1871,12800000.0
2008-12-18 12:44:00,1.1871,1.1879,1.18665,1.18675,153600000.0
2008-12-18 12:45:00,1.1868,1.18735,1.18665,1.1868,402600008.0
2008-12-18 12:46:00,1.1868,1.1868,1.1868,1.1868,230400012.0
2008-12-18 12:47:00,1.18695,1.1874,1.1868,1.1869,72000000.0
2008-12-18 12:48:00,1.1869,1.1869,1.1853,1.18605,29400000.0
2008-12-18 12:49:00,1.1861,1.1871,1.18565,1.1871,463199996.0
2008-12-18 12:50:00,1.1871,1.1872,1.18665,1.1872,30400000.0
2008-12-18 12:51:00,1.1873,1.1875,1.18665,1.1868,61200000.0
2008-12-18 12:52:00,1.18685,1.1872,1.1868,1.1872,85600000.0
2008-12-18 12:53:00,1.1872,1.1872,1.1867,1.187,138200000.0
2008-12-18 12:54:00,1.1871,1.1875,1.18695,1.187,82600000.0
2008-12-18 12:55:00,1.187,1.1873,1.187,1.1871,58800000.0
2008-12-18 12:56:00,1.1872,1.1872,1.1849,1.1849,203200000.0
2008-12-18 12:57:00,1.1848,1.18495,1.1839,1.184,71000000.0
2008-12-18 12:58:00,1.1841,1.18445,1.1834,1.1834,89600000.0
2008-12-18 12:59:00,1.1834,1.18405,1.18335,1.18365,104200000.0
2008-12-18 13:00:00,1.1837,1.18375,1.1837,1.1837,19400000.0
2008-12-18 13:01:00,1.1837,1.18375,1.18335,1.1836,58200000.0
2008-12-18 13:02:00,1.18345,1.18385,1.1831,1.1836,87200000.0
2008-12-18 13:03:00,1.1836,1.18375,1.1836,1.18365,143000000.0
2008-12-18 13:04:00,1.1837,1.18415,1.1837,1.1838,26800000.0
2008-12-18 13:05:00,1.1838,1.1843,1.18375,1.18375,22200000.0
2008-12-18 13:06:00,1.1839,1.18445,1.1839,1.18445,12200000.0
2008-12-18 13:07:00,1.1845,1.1848,1.18445,1.1848,42400000.0
2008-12-18 13:08:00,1.1848,1.1848,1.1836,1.18395,94400000.0
2008-12-18 13:09:00,1.18395,1.18395,1.18345,1.18355,37600000.0
2008-12-18 13:10:00,1.18355,1.18355,1.18255,1.1827,206600000.0
2008-12-18 13:11:00,1.1827,1.1827,1.18255,1.18265,65000000.0
2008-12-18 13:12:00,1.1827,1.183,1.18255,1.183,57400000.0
2008-12-18 13:13:00,1.183,1.1835,1.183,1.1835,33800000.0
2008-12-18 13:14:00,1.1835,1.1835,1.183,1.183,29400000.0
2008-12-18 13:15:00,1.183,1.1832,1.183,1.1832,15400000.0
2008-12-18 13:16:00,1.1832,1.18445,1.18315,1.184,75600000.0
2008-12-18 13:17:00,1.184,1.1851,1.18395,1.185,57600000.0
2008-12-18 13:18:00,1.18505,1.1851,1.1842,1.1848,43400000.0
2008-12-18 13:19:00,1.1848,1.1848,1.1848,1.1848,9600000.0
2008-12-18 13:20:00,1.1851,1.1855,1.18465,1.1855,26600000.0
2008-12-18 13:21:00,1.18555,1.18565,1.1853,1.1853,28600000.0
2008-12-18 13:22:00,1.1858,1.1859,1.1855,1.1859,42600000.0
2008-12-18 13:23:00,1.1859,1.18605,1.18565,1.18575,80400000.0
2008-12-18 13:24:00,1.1857,1.18585,1.1856,1.18585,16600000.0
2008-12-18 13:25:00,1.18595,1.18595,1.18595,1.18595,20000000.0
2008-12-18 13:26:00,1.1861,1.1863,1.1861,1.18625,34400000.0
2008-12-18 13:27:00,1.18625,1.1865,1.18625,1.1865,48000000.0
2008-12-18 13:28:00,1.1866,1.1868,1.1866,1.1868,24200000.0
2008-12-18 13:29:00,1.18675,1.18675,1.18655,1.1866,12200000.0
2008-12-18 13:30:00,1.18655,1.18655,1.1861,1.1862,33200000.0
2008-12-18 13:31:00,1.1862,1.1862,1.1856,1.1857,77800000.0
2008-12-18 13:32:00,1.1857,1.1857,1.1846,1.1849,80800000.0
2008-12-18 13:33:00,1.1849,1.185,1.18475,1.1848,47400000.0
2008-12-18 13:34:00,1.18505,1.1855,1.18505,1.1852,48400000.0
2008-12-18 13:35:00,1.1852,1.18545,1.1851,1.18545,36200000.0
2008-12-18 13:36:00,1.18545,1.187,1.18525,1.1865,167400000.0
2008-12-18 13:37:00,1.18675,1.187,1.18635,1.1865,33000000.0
2008-12-18 13:38:00,1.1865,1.1865,1.1851,1.1852,48800000.0
2008-12-18 13:39:00,1.18525,1.18595,1.18525,1.1853,33800000.0
2008-12-18 13:40:00,1.18545,1.1877,1.18545,1.1858,81600000.0
2008-12-18 13:41:00,1.18595,1.18615,1.1857,1.186,31800000.0
2008-12-18 13:42:00,1.186,1.187,1.1858,1.187,66400000.0
2008-12-18 13:43:00,1.18725,1.18755,1.18695,1.18755,33000000.0
2008-12-18 13:44:00,1.18765,1.1885,1.18595,1.1867,66600000.0
2008-12-18 13:45:00,1.1867,1.18815,1.1867,1.1873,125200000.0
2008-12-18 13:46:00,1.1873,1.1873,1.18645,1.18685,184000000.0
2008-12-18 13:47:00,1.18685,1.1869,1.1858,1.1859,214800000.0
2008-12-18 13:48:00,1.1859,1.187,1.1859,1.18665,89400000.0
2008-12-18 13:49:00,1.18645,1.1865,1.18295,1.18375,160000000.0
2008-12-18 13:50:00,1.18395,1.18435,1.18395,1.18435,21000000.0
2008-12-18 13:51:00,1.1847,1.18495,1.1847,1.18495,4800000.0
2008-12-18 13:52:00,1.185,1.185,1.185,1.185,4800000.0
2008-12-18 13:53:00,1.185,1.185,1.18405,1.1841,22400000.0
2008-12-18 13:54:00,1.1841,1.18565,1.1841,1.18565,91400000.0
2008-12-18 13:55:00,1.18575,1.18575,1.1847,1.18525,44200000.0
2008-12-18 13:56:00,1.18525,1.18525,1.18445,1.18455,27800000.0
2008-12-18 13:57:00,1.1847,1.1847,1.18295,1.1841,68200000.0
2008-12-18 13:58:00,1.1843,1.1845,1.1838,1.18405,80200000.0
2008-12-18 13:59:00,1.1842,1.18425,1.1842,1.18425,7200000.0
2008-12-18 14:00:00,1.18425,1.18435,1.18425,1.18435,7200000.0
2008-12-18 14:01:00,1.18425,1.1845,1.18405,1.1841,68200000.0
2008-12-18 14:02:00,1.18425,1.18425,1.1835,1.1836,28400000.0
2008-12-18 14:03:00,1.1836,1.1836,1.18275,1.1828,92400000.0
2008-12-18 14:04:00,1.1828,1.1834,1.1819,1.1821,65300000.0
2008-12-18 14:05:00,1.1821,1.1826,1.18175,1.1826,79400000.0
2008-12-18 14:06:00,1.1825,1.1837,1.1825,1.1831,25400000.0
2008-12-18 14:07:00,1.18335,1.1835,1.18265,1.18285,51000000.0
2008-12-18 14:08:00,1.18345,1.18545,1.18345,1.1852,26800000.0
2008-12-18 14:09:00,1.1852,1.1852,1.1852,1.1852,1000000.0
2008-12-18 14:10:00,1.1852,1.1852,1.1845,1.1847,98200000.0
2008-12-18 14:11:00,1.1848,1.18525,1.1848,1.1851,9800000.0
2008-12-18 14:12:00,1.1853,1.18555,1.18385,1.1844,171200000.0
2008-12-18 14:13:00,1.1844,1.18565,1.1844,1.18485,164600000.0
2008-12-18 14:14:00,1.185,1.18545,1.185,1.18545,19200000.0
2008-12-18 14:15:00,1.1854,1.1867,1.185,1.1865,100400000.0
2008-12-18 14:16:00,1.18625,1.18665,1.18625,1.18655,58200000.0
2008-12-18 14:17:00,1.1866,1.1866,1.1863,1.18645,29000000.0
2008-12-18 14:18:00,1.1864,1.1864,1.1842,1.1844,412900000.0
2008-12-18 14:19:00,1.1844,1.18475,1.18385,1.1846,66800000.0
2008-12-18 14:20:00,1.18455,1.185,1.18405,1.185,60000000.0
2008-12-18 14:21:00,1.1849,1.18495,1.18345,1.1836,115600000.0
2008-12-18 14:22:00,1.1836,1.1836,1.1836,1.1836,24000000.0
2008-12-18 14:23:00,1.1836,1.1843,1.18315,1.1841,176800000.0
2008-12-18 14:24:00,1.1841,1.1841,1.1841,1.1841,12800000.0
2008-12-18 14:25:00,1.1841,1.18435,1.184,1.1842,69400000.0
2008-12-18 14:26:00,1.18405,1.18435,1.1833,1.1833,167600000.0
2008-12-18 14:27:00,1.18345,1.18445,1.18345,1.18425,62400000.0
2008-12-18 14:28:00,1.1841,1.1843,1.1841,1.1843,26400000.0
2008-12-18 14:29:00,1.18435,1.18435,1.18435,1.18435,2400000.0
2008-12-18 14:30:00,1.18435,1.18435,1.1836,1.1836,9000000.0
2008-12-18 14:31:00,1.18385,1.18395,1.1838,1.18385,39600000.0
2008-12-18 14:32:00,1.18395,1.18425,1.1839,1.18395,24800000.0
2008-12-18 14:33:00,1.184,1.18445,1.1839,1.18445,57000000.0
2008-12-18 14:34:00,1.1843,1.18445,1.18425,1.1843,21600000.0
2008-12-18 14:35:00,1.18435,1.18445,1.1841,1.18445,57600000.0
2008-12-18 14:36:00,1.18445,1.18585,1.1844,1.18585,73400000.0
2008-12-18 14:37:00,1.18575,1.18835,1.18565,1.18825,158200000.0
2008-12-18 14:38:00,1.18835,1.18835,1.18675,1.1874,481600000.0
2008-12-18 14:39:00,1.1874,1.18745,1.1874,1.1874,388800000.0
2008-12-18 14:40:00,1.1874,1.1877,1.18735,1.18735,131400000.0
2008-12-18 14:41:00,1.1874,1.18755,1.18735,1.1874,180800000.0
2008-12-18 14:42:00,1.18655,1.18725,1.18495,1.1851,195600000.0
2008-12-18 14:43:00,1.1851,1.1851,1.1841,1.185,88000000.0
2008-12-18 14:44:00,1.1846,1.18515,1.18425,1.18515,120200000.0
2008-12-18 14:45:00,1.1852,1.1853,1.1852,1.18525,12200000.0
2008-12-18 14:46:00,1.18525,1.1853,1.1849,1.1849,71600000.0
2008-12-18 14:47:00,1.1849,1.186,1.18475,1.1853,159800000.0
2008-12-18 14:48:00,1.1853,1.1853,1.18435,1.1846,106800000.0
2008-12-18 14:49:00,1.1846,1.18545,1.1846,1.18535,83800000.0
2008-12-18 14:50:00,1.1854,1.1856,1.18485,1.18525,74000000.0
2008-12-18 14:51:00,1.1854,1.1857,1.18495,1.18565,166400000.0
2008-12-18 14:52:00,1.18585,1.1866,1.1856,1.1864,26200000.0
2008-12-18 14:53:00,1.1865,1.1871,1.1864,1.1871,53600000.0
2008-12-18 14:54:00,1.1871,1.1871,1.18595,1.1865,131900000.0
2008-12-18 14:55:00,1.18655,1.1872,1.18655,1.1868,10000000.0
2008-12-18 14:56:00,1.1868,1.1871,1.18655,1.1866,93600000.0
2008-12-18 14:57:00,1.1866,1.1866,1.1864,1.18645,8800000.0
2008-12-18 14:58:00,1.18645,1.18735,1.18645,1.187,55800000.0
2008-12-18 14:59:00,1.1871,1.18725,1.18645,1.18695,120000000.0
2008-12-18 15:00:00,1.1871,1.18795,1.18705,1.18795,98200000.0
2008-12-18 15:01:00,1.18795,1.1925,1.18795,1.19235,232000000.0
2008-12-18 15:02:00,1.1925,1.1926,1.1913,1.19145,213200000.0
2008-12-18 15:03:00,1.1914,1.1915,1.19025,1.1904,71000000.0
2008-12-18 15:04:00,1.1904,1.1906,1.1898,1.19,66400000.0
2008-12-18 15:05:00,1.19005,1.1909,1.1898,1.1906,81000000.0
2008-12-18 15:06:00,1.1906,1.191,1.1906,1.19065,106200000.0
2008-12-18 15:07:00,1.1908,1.191,1.1902,1.1902,75000000.0
2008-12-18 15:08:00,1.19015,1.1903,1.18935,1.1897,32000000.0
2008-12-18 15:09:00,1.1897,1.1906,1.18935,1.1894,78800000.0
2008-12-18 15:10:00,1.1895,1.18995,1.1894,1.1895,125200000.0
2008-12-18 15:11:00,1.18965,1.19115,1.18965,1.1907,97800000.0
2008-12-18 15:12:00,1.1907,1.19075,1.1891,1.1896,106200000.0
2008-12-18 15:13:00,1.1898,1.1915,1.1898,1.19025,172400000.0
2008-12-18 15:14:00,1.1902,1.19375,1.1902,1.19335,133600000.0
2008-12-18 15:15:00,1.1934,1.19375,1.19225,1.1926,178400000.0
2008-12-18 15:16:00,1.1926,1.19275,1.19135,1.1925,215600004.0
2008-12-18 15:17:00,1.19285,1.19445,1.19275,1.19445,111400000.0
2008-12-18 15:18:00,1.1945,1.195,1.19445,1.1948,60200000.0
2008-12-18 15:19:00,1.19425,1.19495,1.19355,1.19355,174200000.0
2008-12-18 15:20:00,1.19365,1.1941,1.19335,1.19385,234800000.0
2008-12-18 15:21:00,1.19375,1.19605,1.19365,1.19605,108400000.0
2008-12-18 15:22:00,1.19605,1.19605,1.1931,1.1943,157000000.0
2008-12-18 15:23:00,1.19435,1.19435,1.194,1.194,53200000.0
2008-12-18 15:24:00,1.194,1.194,1.1932,1.19325,34200000.0
2008-12-18 15:25:00,1.1932,1.1935,1.19275,1.1935,90600000.0
2008-12-18 15:26:00,1.1934,1.1934,1.1927,1.19295,270400002.0
2008-12-18 15:27:00,1.1931,1.1931,1.1931,1.1931,16800000.0
2008-12-18 15:28:00,1.1931,1.195,1.1928,1.1933,150400000.0
2008-12-18 15:29:00,1.19345,1.19345,1.19265,1.1928,42000000.0
2008-12-18 15:30:00,1.19315,1.1933,1.19275,1.1929,162000000.0
2008-12-18 15:31:00,1.1929,1.1933,1.1924,1.1933,83800000.0
2008-12-18 15:32:00,1.19285,1.19295,1.19275,1.19295,26000000.0
2008-12-18 15:33:00,1.19275,1.1933,1.19275,1.19315,46400000.0
2008-12-18 15:34:00,1.1931,1.1931,1.193,1.193,5200000.0
2008-12-18 15:35:00,1.193,1.19315,1.193,1.1931,14400000.0
2008-12-18 15:36:00,1.193,1.193,1.1929,1.193,19800000.0
2008-12-18 15:37:00,1.1929,1.193,1.1925,1.1925,62600000.0
2008-12-18 15:38:00,1.1925,1.1925,1.1921,1.19245,49600000.0
2008-12-18 15:39:00,1.19225,1.1932,1.19205,1.19315,85400000.0
2008-12-18 15:40:00,1.1931,1.1934,1.19275,1.193,115400000.0
2008-12-18 15:41:00,1.1931,1.19435,1.1931,1.19435,159200000.0
2008-12-18 15:42:00,1.19435,1.19515,1.1943,1.1946,346400002.0
2008-12-18 15:43:00,1.1946,1.195,1.1941,1.1945,211799996.0
2008-12-18 15:44:00,1.1946,1.1946,1.19395,1.19415,56200000.0
2008-12-18 15:45:00,1.19415,1.19415,1.193,1.1934,143400000.0
2008-12-18 15:46:00,1.1933,1.19365,1.1933,1.19365,66000000.0
2008-12-18 15:47:00,1.19345,1.1935,1.19345,1.1935,4800000.0
2008-12-18 15:48:00,1.1935,1.19385,1.1931,1.19365,76000000.0
2008-12-18 15:49:00,1.19355,1.1936,1.1935,1.19355,48800000.0
2008-12-18 15:50:00,1.19355,1.19405,1.19295,1.194,77600000.0
2008-12-18 15:51:00,1.194,1.1941,1.19395,1.1941,14400000.0
2008-12-18 15:52:00,1.1943,1.1945,1.1939,1.19395,57400000.0
2008-12-18 15:53:00,1.19395,1.1941,1.1937,1.1938,35800000.0
2008-12-18 15:54:00,1.19375,1.1939,1.1935,1.19365,94800000.0
2008-12-18 15:55:00,1.19365,1.19405,1.1931,1.19405,163200000.0
2008-12-18 15:56:00,1.1941,1.19545,1.19365,1.1943,191300000.0
2008-12-18 15:57:00,1.1943,1.1944,1.194,1.19415,56000000.0
2008-12-18 15:58:00,1.1944,1.19455,1.194,1.19435,14600000.0
2008-12-18 15:59:00,1.19455,1.19455,1.1945,1.19455,23200000.0
2008-12-18 16:00:00,1.1945,1.19545,1.1945,1.1953,61200000.0
2008-12-18 16:01:00,1.19535,1.1975,1.1953,1.1964,98600000.0
2008-12-18 16:02:00,1.19605,1.1972,1.1957,1.197,49900000.0
2008-12-18 16:03:00,1.1972,1.19895,1.19715,1.1988,86000000.0
2008-12-18 16:04:00,1.1989,1.1989,1.197,1.19715,132000000.0
2008-12-18 16:05:00,1.1971,1.19755,1.19635,1.1971,114000000.0
2008-12-18 16:06:00,1.1972,1.19735,1.19655,1.19675,79800000.0
2008-12-18 16:07:00,1.19675,1.19675,1.19585,1.1959,94200000.0
2008-12-18 16:08:00,1.19605,1.197,1.19605,1.1966,70600000.0
2008-12-18 16:09:00,1.1966,1.1969,1.19575,1.19685,104400000.0
2008-12-18 16:10:00,1.1969,1.1972,1.19685,1.19685,50000000.0
2008-12-18 16:11:00,1.19685,1.1973,1.19685,1.197,54400000.0
2008-12-18 16:12:00,1.197,1.197,1.197,1.197,14400000.0
2008-12-18 16:13:00,1.197,1.197,1.1962,1.1964,23200000.0
2008-12-18 16:14:00,1.19645,1.19645,1.1964,1.1964,4000000.0
2008-12-18 16:15:00,1.19635,1.19665,1.1961,1.1962,18000000.0
2008-12-18 16:16:00,1.1962,1.1967,1.1962,1.1965,42600000.0
2008-12-18 16:17:00,1.19655,1.1971,1.1964,1.1966,88200000.0
2008-12-18 16:18:00,1.1966,1.19665,1.1962,1.19665,28000000.0
2008-12-18 16:19:00,1.19675,1.19675,1.19615,1.1963,27200000.0
2008-12-18 16:20:00,1.1963,1.1967,1.1963,1.19645,16000000.0
2008-12-18 16:21:00,1.19655,1.1968,1.19635,1.1964,65200000.0
2008-12-18 16:22:00,1.19655,1.1968,1.19615,1.1966,123200000.0
2008-12-18 16:23:00,1.19625,1.1966,1.1962,1.1966,57200000.0
2008-12-18 16:24:00,1.1967,1.1967,1.1964,1.1964,28000000.0
2008-12-18 16:25:00,1.1964,1.1964,1.196,1.1964,48800000.0
2008-12-18 16:26:00,1.1964,1.1966,1.19595,1.19645,164000000.0
2008-12-18 16:27:00,1.19655,1.19655,1.1962,1.1963,49200000.0
2008-12-18 16:28:00,1.1963,1.1963,1.1959,1.1959,29000000.0
2008-12-18 16:29:00,1.1959,1.1963,1.1954,1.1963,108800000.0
2008-12-18 16:30:00,1.19635,1.19635,1.19575,1.19595,37200000.0
2008-12-18 16:31:00,1.19605,1.19615,1.196,1.19615,13200000.0
2008-12-18 16:32:00,1.1961,1.19615,1.1961,1.1961,24600000.0
2008-12-18 16:33:00,1.19615,1.1965,1.19615,1.1962,44000000.0
2008-12-18 16:34:00,1.1964,1.1974,1.1964,1.1974,95200000.0
2008-12-18 16:35:00,1.1972,1.19735,1.1971,1.1972,47000000.0
2008-12-18 16:36:00,1.1972,1.1972,1.1966,1.1967,45000000.0
2008-12-18 16:37:00,1.1967,1.1976,1.19655,1.19685,130600000.0
2008-12-18 16:38:00,1.1969,1.19745,1.1969,1.1972,67400000.0
2008-12-18 16:39:00,1.1972,1.19765,1.1972,1.1975,102000000.0
2008-12-18 16:40:00,1.19745,1.1984,1.1973,1.1984,108800000.0
2008-12-18 16:41:00,1.19845,1.1998,1.19805,1.19805,265400000.0
2008-12-18 16:42:00,1.19825,1.19905,1.19805,1.1987,181800000.0
2008-12-18 16:43:00,1.1988,1.19945,1.19875,1.19925,85400000.0
2008-12-18 16:44:00,1.1993,1.1994,1.19855,1.1994,140800000.0
2008-12-18 16:45:00,1.19945,1.2014,1.19945,1.2009,184200000.0
2008-12-18 16:46:00,1.20095,1.20185,1.2007,1.20185,175800000.0
2008-12-18 16:47:00,1.20185,1.20205,1.2003,1.2003,188000000.0
2008-12-18 16:48:00,1.2003,1.20135,1.2003,1.20115,253199999.0
2008-12-18 16:49:00,1.2012,1.2012,1.19965,1.2004,392199986.0
2008-12-18 16:50:00,1.20055,1.20135,1.20055,1.201,133000000.0
2008-12-18 16:51:00,1.201,1.201,1.20015,1.2006,187800000.0
2008-12-18 16:52:00,1.2006,1.20145,1.2003,1.2008,120200000.0
2008-12-18 16:53:00,1.2007,1.20145,1.2002,1.20055,101800000.0
2008-12-18 16:54:00,1.2006,1.2016,1.19995,1.2002,193200000.0
2008-12-18 16:55:00,1.2002,1.20195,1.2002,1.20105,144400000.0
2008-12-18 16:56:00,1.2013,1.202,1.20125,1.2013,49000000.0
2008-12-18 16:57:00,1.20135,1.20135,1.20035,1.2007,230200000.0
2008-12-18 16:58:00,1.2007,1.20205,1.2007,1.2018,109000000.0
2008-12-18 16:59:00,1.2018,1.20195,1.20175,1.20175,46400000.0
2008-12-18 17:00:00,1.2018,1.2019,1.2007,1.20095,146000000.0
2008-12-18 17:01:00,1.20095,1.2016,1.1994,1.1997,159300000.0
2008-12-18 17:02:00,1.1996,1.20115,1.19935,1.2009,160800000.0
2008-12-18 17:03:00,1.20135,1.2017,1.2011,1.2012,65400000.0
2008-12-18 17:04:00,1.2012,1.2014,1.20075,1.2011,123600000.0
2008-12-18 17:05:00,1.20085,1.20125,1.20085,1.201,74000000.0
2008-12-18 17:06:00,1.20105,1.2014,1.20055,1.2014,77200000.0
2008-12-18 17:07:00,1.2014,1.2014,1.19955,1.19975,234000000.0
2008-12-18 17:08:00,1.1999,1.2,1.19935,1.19945,52800000.0
2008-12-18 17:09:00,1.1995,1.19985,1.1995,1.1995,115200000.0
2008-12-18 17:10:00,1.1995,1.1996,1.1985,1.1985,174400000.0
2008-12-18 17:11:00,1.1981,1.19895,1.19795,1.19825,156800001.0
2008-12-18 17:12:00,1.19835,1.19835,1.1973,1.198,103800000.0
2008-12-18 17:13:00,1.1982,1.19835,1.19805,1.19805,43000000.0
2008-12-18 17:14:00,1.19825,1.201,1.1982,1.2003,145800000.0
2008-12-18 17:15:00,1.20045,1.20045,1.1999,1.2003,35200000.0
2008-12-18 17:16:00,1.2002,1.2002,1.1989,1.1993,89000000.0
2008-12-18 17:17:00,1.1993,1.19955,1.1984,1.19955,181000000.0
2008-12-18 17:18:00,1.19955,1.2004,1.1995,1.20015,242800000.0
2008-12-18 17:19:00,1.20005,1.20045,1.19905,1.19905,241300000.0
2008-12-18 17:20:00,1.1997,1.1997,1.19845,1.19895,228000000.0
2008-12-18 17:21:00,1.19895,1.19975,1.19895,1.1994,58400000.0
2008-12-18 17:22:00,1.1993,1.1997,1.19905,1.1997,125200000.0
2008-12-18 17:23:00,1.19945,1.19975,1.19945,1.1996,320400000.0
2008-12-18 17:24:00,1.1996,1.19965,1.19935,1.19965,256200000.0
2008-12-18 17:25:00,1.19975,1.1998,1.199,1.19945,358599997.0
2008-12-18 17:26:00,1.19945,1.1995,1.19885,1.1992,147200000.0
2008-12-18 17:27:00,1.1992,1.19945,1.1991,1.1992,141600000.0
2008-12-18 17:28:00,1.1992,1.19935,1.1992,1.1992,280800000.0
2008-12-18 17:29:00,1.1992,1.1992,1.1992,1.1992,607200000.0
2008-12-18 17:30:00,1.1992,1.1995,1.19885,1.19945,382600000.0
2008-12-18 17:31:00,1.19945,1.1995,1.1992,1.1992,22600000.0
2008-12-18 17:32:00,1.1992,1.19935,1.1992,1.19935,45200000.0
2008-12-18 17:33:00,1.19935,1.19945,1.1991,1.1992,100600000.0
2008-12-18 17:34:00,1.1992,1.1996,1.1992,1.1996,36600000.0
2008-12-18 17:35:00,1.1996,1.1996,1.199,1.1991,124000000.0
2008-12-18 17:36:00,1.19905,1.19905,1.19905,1.19905,39000000.0
2008-12-18 17:37:00,1.19905,1.1991,1.19875,1.19885,103800000.0
2008-12-18 17:38:00,1.199,1.19905,1.199,1.199,17600000.0
2008-12-18 17:39:00,1.199,1.199,1.19875,1.19895,47400000.0
2008-12-18 17:40:00,1.1992,1.19935,1.199,1.1991,160400000.0
2008-12-18 17:41:00,1.1992,1.19925,1.19905,1.1991,170400000.0
2008-12-18 17:42:00,1.1991,1.1993,1.19865,1.1992,168600000.0
2008-12-18 17:43:00,1.19915,1.1994,1.199,1.1994,126000000.0
2008-12-18 17:44:00,1.19885,1.1992,1.19885,1.199,188400000.0
2008-12-18 17:45:00,1.199,1.1996,1.19865,1.1996,117800000.0
2008-12-18 17:46:00,1.1992,1.1994,1.1986,1.1991,92400000.0
2008-12-18 17:47:00,1.1992,1.19935,1.19915,1.19935,18200000.0
2008-12-18 17:48:00,1.19915,1.1994,1.1989,1.1991,222999997.0
2008-12-18 17:49:00,1.1991,1.19965,1.1991,1.19945,940199984.0
2008-12-18 17:50:00,1.1994,1.1994,1.1988,1.19895,167200000.0
2008-12-18 17:51:00,1.19895,1.19895,1.19855,1.19865,93600000.0
2008-12-18 17:52:00,1.19875,1.19925,1.1986,1.19925,155600000.0
2008-12-18 17:53:00,1.1993,1.1993,1.1984,1.19845,245400000.0
2008-12-18 17:54:00,1.1984,1.1984,1.1974,1.1974,213000000.0
2008-12-18 17:55:00,1.1974,1.1974,1.1968,1.19705,87400000.0
2008-12-18 17:56:00,1.19705,1.19715,1.19655,1.19655,131800000.0
2008-12-18 17:57:00,1.1966,1.1966,1.19425,1.19475,131200000.0
2008-12-18 17:58:00,1.19465,1.19465,1.1941,1.19415,198800000.0
2008-12-18 17:59:00,1.19415,1.1944,1.1934,1.1934,126400000.0
2008-12-18 18:00:00,1.1934,1.19415,1.19285,1.19395,172200000.0
2008-12-18 18:01:00,1.19405,1.1944,1.1938,1.1941,121400000.0
2008-12-18 18:02:00,1.1942,1.19505,1.19395,1.1948,133400000.0
2008-12-18 18:03:00,1.1948,1.19555,1.19465,1.19525,154400000.0
2008-12-18 18:04:00,1.19525,1.1957,1.19525,1.1956,67800000.0
2008-12-18 18:05:00,1.1955,1.1986,1.1954,1.1986,134000000.0
2008-12-18 18:06:00,1.1988,1.20005,1.1978,1.19835,159200000.0
2008-12-18 18:07:00,1.19835,1.1984,1.19695,1.1974,161000000.0
2008-12-18 18:08:00,1.19735,1.1989,1.1973,1.1984,71600000.0
2008-12-18 18:09:00,1.1987,1.19895,1.1984,1.19895,112600000.0
2008-12-18 18:10:00,1.19905,1.201,1.199,1.19975,168600000.0
2008-12-18 18:11:00,1.1999,1.19995,1.19955,1.19955,96600000.0
2008-12-18 18:12:00,1.1995,1.20015,1.19945,1.20015,81000000.0
2008-12-18 18:13:00,1.20015,1.20175,1.20015,1.2015,102800000.0
2008-12-18 18:14:00,1.2015,1.20155,1.20085,1.2015,152200000.0
2008-12-18 18:15:00,1.2015,1.2035,1.2015,1.2022,278200001.0
2008-12-18 18:16:00,1.2022,1.20245,1.20045,1.2016,306600000.0
2008-12-18 18:17:00,1.20155,1.2019,1.2008,1.20085,198800000.0
2008-12-18 18:18:00,1.201,1.20195,1.201,1.2015,111200000.0
2008-12-18 18:19:00,1.2015,1.20215,1.2008,1.20105,156200000.0
2008-12-18 18:20:00,1.201,1.201,1.2003,1.2005,140600000.0
2008-12-18 18:21:00,1.20055,1.2011,1.20055,1.2006,85000000.0
2008-12-18 18:22:00,1.2006,1.2006,1.19885,1.1999,353999998.0
2008-12-18 18:23:00,1.1999,1.2,1.1989,1.1992,131800000.0
2008-12-18 18:24:00,1.1992,1.1994,1.1985,1.1985,117400000.0
2008-12-18 18:25:00,1.1985,1.1993,1.19745,1.19895,260600000.0
2008-12-18 18:26:00,1.1991,1.1999,1.199,1.1992,119600000.0
2008-12-18 18:27:00,1.1992,1.1992,1.1974,1.1975,112800000.0
2008-12-18 18:28:00,1.1974,1.1982,1.19695,1.19695,156800000.0
2008-12-18 18:29:00,1.19695,1.19695,1.194,1.194,132800000.0
2008-12-18 18:30:00,1.1941,1.1941,1.19115,1.1914,239400000.0
2008-12-18 18:31:00,1.1914,1.19425,1.19135,1.1934,168000000.0
2008-12-18 18:32:00,1.1935,1.19415,1.19305,1.19365,122800000.0
2008-12-18 18:33:00,1.1936,1.1947,1.1935,1.19425,171000000.0
2008-12-18 18:34:00,1.1943,1.1943,1.19185,1.1922,255000000.0
2008-12-18 18:35:00,1.1923,1.1937,1.19225,1.1937,99400000.0
2008-12-18 18:36:00,1.1938,1.19405,1.1931,1.1933,131800000.0
2008-12-18 18:37:00,1.19305,1.1949,1.19305,1.1948,176600000.0
2008-12-18 18:38:00,1.1949,1.19505,1.19415,1.1943,89400000.0
2008-12-18 18:39:00,1.1944,1.1946,1.19145,1.19155,117400000.0
2008-12-18 18:40:00,1.1916,1.19225,1.1911,1.19135,148400000.0
2008-12-18 18:41:00,1.19105,1.1933,1.19105,1.19245,260000000.0
2008-12-18 18:42:00,1.1925,1.19375,1.1925,1.1937,58200000.0
2008-12-18 18:43:00,1.19375,1.19745,1.19375,1.1972,169000000.0
2008-12-18 18:44:00,1.1972,1.1972,1.1938,1.1943,139400000.0
2008-12-18 18:45:00,1.19455,1.19525,1.1938,1.1946,134800000.0
2008-12-18 18:46:00,1.19465,1.1951,1.1945,1.19505,75200000.0
2008-12-18 18:47:00,1.19535,1.19675,1.19535,1.1957,115200000.0
2008-12-18 18:48:00,1.19575,1.19645,1.1957,1.19615,199800000.0
2008-12-18 18:49:00,1.1963,1.1968,1.1963,1.1967,29600000.0
2008-12-18 18:50:00,1.1967,1.19855,1.1967,1.19795,57800000.0
2008-12-18 18:51:00,1.19785,1.19785,1.19665,1.19755,40400000.0
2008-12-18 18:52:00,1.19755,1.19755,1.19715,1.1974,75800000.0
2008-12-18 18:53:00,1.19735,1.1974,1.1964,1.1965,191599996.0
2008-12-18 18:54:00,1.1966,1.1973,1.1966,1.197,68600000.0
2008-12-18 18:55:00,1.197,1.1981,1.19695,1.1975,67400000.0
2008-12-18 18:56:00,1.1976,1.1976,1.19685,1.1969,56200000.0
2008-12-18 18:57:00,1.197,1.197,1.19585,1.1962,86400000.0
2008-12-18 18:58:00,1.19625,1.1967,1.19615,1.1962,182400002.0
2008-12-18 18:59:00,1.1962,1.1962,1.196,1.1961,110400000.0
2008-12-18 19:00:00,1.1962,1.1968,1.1962,1.1966,60200000.0
2008-12-18 19:01:00,1.1966,1.19705,1.1966,1.19705,18400000.0
2008-12-18 19:02:00,1.19705,1.1973,1.197,1.1973,47600000.0
2008-12-18 19:03:00,1.1974,1.1975,1.1971,1.1972,47400000.0
2008-12-18 19:04:00,1.1972,1.1972,1.1969,1.19695,29200000.0
2008-12-18 19:05:00,1.19695,1.19695,1.1966,1.1966,38800000.0
2008-12-18 19:06:00,1.1966,1.1978,1.1966,1.1977,55200000.0
2008-12-18 19:07:00,1.1977,1.19785,1.19755,1.1978,53600000.0
2008-12-18 19:08:00,1.1978,1.1978,1.1978,1.1978,38400000.0
2008-12-18 19:09:00,1.19805,1.19995,1.19805,1.1997,122200000.0
2008-12-18 19:10:00,1.1997,1.20035,1.19865,1.20035,177800000.0
2008-12-18 19:11:00,1.2004,1.2008,1.2002,1.2008,63200000.0
2008-12-18 19:12:00,1.2008,1.2009,1.2,1.20065,163200000.0
2008-12-18 19:13:00,1.2006,1.20155,1.2002,1.2014,79800000.0
2008-12-18 19:14:00,1.2014,1.2014,1.2,1.20005,183200000.0
2008-12-18 19:15:00,1.20015,1.20015,1.19915,1.1996,88800000.0
2008-12-18 19:16:00,1.19965,1.1997,1.1983,1.1988,179800000.0
2008-12-18 19:17:00,1.19875,1.19905,1.19875,1.19895,57800000.0
2008-12-18 19:18:00,1.199,1.19995,1.1988,1.1994,130200000.0
2008-12-18 19:19:00,1.19945,1.19965,1.1985,1.1986,105600000.0
2008-12-18 19:20:00,1.19805,1.1982,1.19805,1.1982,34800000.0
2008-12-18 19:21:00,1.1982,1.19835,1.1982,1.1982,49800000.0
2008-12-18 19:22:00,1.19825,1.1999,1.1982,1.1999,59600000.0
2008-12-18 19:23:00,1.1999,1.1999,1.1987,1.1988,219400000.0
2008-12-18 19:24:00,1.1988,1.19915,1.1988,1.1991,179200000.0
2008-12-18 19:25:00,1.1991,1.1991,1.1984,1.1986,96400000.0
2008-12-18 19:26:00,1.1986,1.1998,1.1986,1.1997,111600000.0
2008-12-18 19:27:00,1.1998,1.2001,1.19905,1.19955,140000000.0
2008-12-18 19:28:00,1.1997,1.1998,1.1996,1.19965,61600000.0
2008-12-18 19:29:00,1.1997,1.20015,1.1997,1.2001,62800000.0
2008-12-18 19:30:00,1.2001,1.2001,1.19965,1.1998,117200000.0
2008-12-18 19:31:00,1.19975,1.1998,1.1994,1.1995,160000000.0
2008-12-18 19:32:00,1.1995,1.1995,1.1995,1.1995,67200000.0
2008-12-18 19:33:00,1.1995,1.1995,1.1995,1.1995,105600000.0
2008-12-18 19:34:00,1.1995,1.1996,1.19945,1.1995,122399999.0
2008-12-18 19:35:00,1.1995,1.1995,1.1995,1.1995,28800000.0
2008-12-18 19:36:00,1.1996,1.1998,1.19955,1.1996,59400000.0
2008-12-18 19:37:00,1.1996,1.1996,1.198,1.1981,76400000.0
2008-12-18 19:38:00,1.1982,1.1983,1.198,1.1983,10800000.0
2008-12-18 19:39:00,1.19845,1.19865,1.19835,1.19865,44800000.0
2008-12-18 19:40:00,1.1988,1.19885,1.19805,1.1981,94800000.0
2008-12-18 19:41:00,1.1983,1.19845,1.19785,1.19785,114800000.0
2008-12-18 19:42:00,1.19795,1.19795,1.19685,1.197,96600000.0
2008-12-18 19:43:00,1.197,1.197,1.1961,1.19615,81800000.0
2008-12-18 19:44:00,1.1962,1.19655,1.1962,1.19635,73800000.0
2008-12-18 19:45:00,1.19645,1.19695,1.19645,1.19685,55800000.0
2008-12-18 19:46:00,1.19665,1.197,1.1965,1.19685,80200000.0
2008-12-18 19:47:00,1.19648,1.19658,1.19617,1.19622,30400000.0
2008-12-18 19:48:00,1.1969,1.1971,1.19665,1.19695,37600000.0
2008-12-18 19:49:00,1.197,1.197,1.1965,1.1966,26000000.0
2008-12-18 19:50:00,1.1966,1.1966,1.196,1.1962,83200000.0
2008-12-18 19:51:00,1.1962,1.1962,1.1958,1.19595,174400000.0
2008-12-18 19:52:00,1.196,1.1961,1.1958,1.196,20600000.0
2008-12-18 19:53:00,1.196,1.1962,1.19505,1.1952,166400000.0
2008-12-18 19:54:00,1.1952,1.1952,1.1946,1.195,45600000.0
2008-12-18 19:55:00,1.1949,1.19535,1.1949,1.19495,28800000.0
2008-12-18 19:56:00,1.1951,1.19525,1.1946,1.1948,111600000.0
2008-12-18 19:57:00,1.19485,1.1953,1.19485,1.19515,110400000.0
2008-12-18 19:58:00,1.1952,1.1955,1.19495,1.19505,111600000.0
2008-12-18 19:59:00,1.1951,1.1952,1.1948,1.1952,66400000.0
2008-12-18 20:00:00,1.19495,1.1955,1.19495,1.19515,148800000.0
2008-12-18 20:01:00,1.1952,1.19585,1.1952,1.19585,39800000.0
2008-12-18 20:02:00,1.19585,1.19585,1.1951,1.19555,103600000.0
2008-12-18 20:03:00,1.1951,1.19585,1.1951,1.19585,22400000.0
2008-12-18 20:04:00,1.19585,1.19805,1.19575,1.19765,87400000.0
2008-12-18 20:05:00,1.19755,1.19815,1.19565,1.19715,124600000.0
2008-12-18 20:06:00,1.19705,1.19735,1.1966,1.1966,84000000.0
2008-12-18 20:07:00,1.1967,1.19695,1.1964,1.19675,90400000.0
2008-12-18 20:08:00,1.1968,1.19715,1.1966,1.19695,51000000.0
2008-12-18 20:09:00,1.19695,1.19725,1.19685,1.1971,91400000.0
2008-12-18 20:10:00,1.1971,1.19715,1.19675,1.19715,101600000.0
2008-12-18 20:11:00,1.1972,1.198,1.1972,1.198,64600000.0
2008-12-18 20:12:00,1.1981,1.1981,1.19775,1.1978,48800000.0
2008-12-18 20:13:00,1.1979,1.1979,1.1973,1.1973,31600000.0
2008-12-18 20:14:00,1.1974,1.1978,1.1972,1.1974,67600000.0
2008-12-18 20:15:00,1.1974,1.1977,1.19735,1.1977,28800000.0
2008-12-18 20:16:00,1.19795,1.19795,1.19705,1.19705,43800000.0
2008-12-18 20:17:00,1.19715,1.19715,1.19595,1.1962,88800000.0
2008-12-18 20:18:00,1.19625,1.19685,1.19535,1.1966,127200000.0
2008-12-18 20:19:00,1.19675,1.1972,1.1951,1.19515,97800000.0
2008-12-18 20:20:00,1.19535,1.1967,1.19535,1.196,73400000.0
2008-12-18 20:21:00,1.19605,1.1964,1.19575,1.19575,90000000.0
2008-12-18 20:22:00,1.1958,1.1961,1.19565,1.1958,90600000.0
2008-12-18 20:23:00,1.1958,1.19605,1.19575,1.1959,95400000.0
2008-12-18 20:24:00,1.19562,1.19565,1.19555,1.19565,30400000.0
2008-12-18 20:25:00,1.1959,1.1959,1.1948,1.19535,108400000.0
2008-12-18 20:26:00,1.1957,1.1961,1.19485,1.1953,94200000.0
2008-12-18 20:27:00,1.1953,1.1953,1.1953,1.1953,6400000.0
2008-12-18 20:28:00,1.1953,1.1953,1.1947,1.1949,35600000.0
2008-12-18 20:29:00,1.1949,1.19505,1.1948,1.19485,99200000.0
2008-12-18 20:30:00,1.1949,1.195,1.19485,1.1949,80000000.0
2008-12-18 20:31:00,1.19426,1.19461,1.19426,1.19455,26600000.0
2008-12-18 20:32:00,1.1949,1.1949,1.1949,1.1949,3200000.0
2008-12-18 20:33:00,1.1949,1.1949,1.1949,1.1949,16000000.0
2008-12-18 20:34:00,1.1949,1.195,1.19485,1.19485,31200000.0
2008-12-18 20:35:00,1.1949,1.1951,1.1946,1.1947,122200000.0
2008-12-18 20:36:00,1.1946,1.19485,1.1946,1.1947,49000000.0
2008-12-18 20:37:00,1.1947,1.1947,1.19395,1.19405,35800000.0
2008-12-18 20:38:00,1.19415,1.1945,1.19415,1.1945,27400000.0
2008-12-18 20:39:00,1.19405,1.19495,1.19405,1.1946,53800000.0
2008-12-18 20:40:00,1.1946,1.1946,1.19345,1.19375,142000000.0
2008-12-18 20:41:00,1.1939,1.1939,1.19375,1.1938,45000000.0
2008-12-18 20:42:00,1.1938,1.19445,1.1937,1.19445,103000000.0
2008-12-18 20:43:00,1.19445,1.1956,1.19445,1.19555,146800000.0
2008-12-18 20:44:00,1.19555,1.19655,1.1955,1.1965,32800000.0
2008-12-18 20:45:00,1.19695,1.1979,1.1969,1.1973,85600000.0
2008-12-18 20:46:00,1.1973,1.1981,1.1973,1.19805,67000000.0
2008-12-18 20:47:00,1.19815,1.19905,1.19805,1.19905,39600000.0
2008-12-18 20:48:00,1.19905,1.1993,1.19905,1.1991,38400000.0
2008-12-18 20:49:00,1.199,1.1999,1.199,1.19975,103800000.0
2008-12-18 20:50:00,1.1997,1.1998,1.1988,1.1989,133800000.0
2008-12-18 20:51:00,1.1989,1.19955,1.19865,1.19955,78400000.0
2008-12-18 20:52:00,1.19975,1.1999,1.1996,1.1999,16800000.0
2008-12-18 20:53:00,1.1999,1.1999,1.1999,1.1999,2400000.0
2008-12-18 20:54:00,1.19965,1.19965,1.19935,1.1994,25200000.0
2008-12-18 20:55:00,1.1993,1.1993,1.1984,1.199,114200000.0
2008-12-18 20:56:00,1.1991,1.1994,1.1991,1.1992,68800000.0
2008-12-18 20:57:00,1.19935,1.1994,1.1992,1.19935,54400000.0
2008-12-18 20:58:00,1.19915,1.19945,1.19915,1.19945,63400000.0
2008-12-18 20:59:00,1.19937,1.19949,1.19902,1.19935,32800000.0
2008-12-18 21:00:00,1.1994,1.19945,1.1991,1.19945,132800000.0
2008-12-18 21:01:00,1.1994,1.20015,1.1994,1.2001,92600000.0
2008-12-18 21:02:00,1.20015,1.20085,1.20015,1.2006,81600000.0
2008-12-18 21:03:00,1.20065,1.2007,1.19995,1.2002,48000000.0
2008-12-18 21:04:00,1.2002,1.20035,1.1997,1.1997,56000000.0
2008-12-18 21:05:00,1.1998,1.1998,1.1998,1.1998,22400000.0
2008-12-18 21:06:00,1.1998,1.1998,1.1994,1.1994,24800000.0
2008-12-18 21:07:00,1.1997,1.2,1.1994,1.2,168000000.0
2008-12-18 21:08:00,1.1998,1.1999,1.1998,1.1999,6600000.0
2008-12-18 21:09:00,1.1999,1.1999,1.1998,1.1999,18600000.0
2008-12-18 21:10:00,1.19985,1.19985,1.1996,1.1996,46600000.0
2008-12-18 21:11:00,1.1996,1.1996,1.19825,1.1989,133600000.0
2008-12-18 21:12:00,1.1989,1.199,1.1989,1.199,18200000.0
2008-12-18 21:13:00,1.19905,1.1992,1.19905,1.1992,8200000.0
2008-12-18 21:14:00,1.19925,1.1999,1.19925,1.19975,73600000.0
2008-12-18 21:15:00,1.1997,1.1997,1.1996,1.1996,44200000.0
2008-12-18 21:16:00,1.1996,1.1996,1.1992,1.1993,67200000.0
2008-12-18 21:17:00,1.1994,1.1994,1.19855,1.1988,168800000.0
2008-12-18 21:18:00,1.1988,1.1988,1.1984,1.1985,81800000.0
2008-12-18 21:19:00,1.1986,1.19915,1.19855,1.19885,59800000.0
2008-12-18 21:20:00,1.1989,1.19895,1.1986,1.19875,51000000.0
2008-12-18 21:21:00,1.19875,1.1993,1.1987,1.19915,77400000.0
2008-12-18 21:22:00,1.19915,1.1994,1.19885,1.1991,163400000.0
2008-12-18 21:23:00,1.19915,1.19945,1.19845,1.1989,80400000.0
2008-12-18 21:24:00,1.19885,1.1994,1.19885,1.1994,60200000.0
2008-12-18 21:25:00,1.19945,1.19995,1.19925,1.1995,131200000.0
2008-12-18 21:26:00,1.1995,1.19995,1.19895,1.1999,122600000.0
2008-12-18 21:27:00,1.20015,1.20045,1.19895,1.199,53400000.0
2008-12-18 21:28:00,1.19925,1.19955,1.1992,1.1994,29800000.0
2008-12-18 21:29:00,1.1994,1.2,1.19935,1.2,69800000.0
2008-12-18 21:30:00,1.1999,1.1999,1.19925,1.19925,69800000.0
2008-12-18 21:31:00,1.19965,1.1999,1.1993,1.1995,101200000.0
2008-12-18 21:32:00,1.1996,1.2001,1.19885,1.199,72400000.0
2008-12-18 21:33:00,1.199,1.1996,1.199,1.1994,64200000.0
2008-12-18 21:34:00,1.19935,1.20005,1.1993,1.20005,82000000.0
2008-12-18 21:35:00,1.2001,1.2006,1.1999,1.20025,116800000.0
2008-12-18 21:36:00,1.2004,1.2005,1.1999,1.2005,30800000.0
2008-12-18 21:37:00,1.2005,1.20155,1.2003,1.20125,156000000.0
2008-12-18 21:38:00,1.20125,1.20155,1.20095,1.201,95400000.0
2008-12-18 21:39:00,1.201,1.201,1.20015,1.2002,73800000.0
2008-12-18 21:40:00,1.2002,1.20135,1.2001,1.2008,127800000.0
2008-12-18 21:41:00,1.2008,1.20135,1.2008,1.20135,46400000.0
2008-12-18 21:42:00,1.20095,1.2014,1.20095,1.2013,64000000.0
2008-12-18 21:43:00,1.2013,1.2013,1.20105,1.2011,68800000.0
2008-12-18 21:44:00,1.2007,1.2008,1.2002,1.2005,56200000.0
2008-12-18 21:45:00,1.20045,1.20045,1.1997,1.1999,77000000.0
2008-12-18 21:46:00,1.1999,1.2011,1.1999,1.2011,82200000.0
2008-12-18 21:47:00,1.2011,1.20165,1.20035,1.2014,69800000.0
2008-12-18 21:48:00,1.20205,1.20205,1.2015,1.2016,51400000.0
2008-12-18 21:49:00,1.20165,1.20165,1.20015,1.2003,117400000.0
2008-12-18 21:50:00,1.2005,1.20055,1.1988,1.1993,149800000.0
2008-12-18 21:51:00,1.19935,1.19935,1.19925,1.19925,14400000.0
2008-12-18 21:52:00,1.19925,1.19965,1.19915,1.1994,45200000.0
2008-12-18 21:53:00,1.19965,1.19965,1.19925,1.1996,114600000.0
2008-12-18 21:54:00,1.19965,1.19965,1.19965,1.19965,2400000.0
2008-12-18 21:55:00,1.19965,1.1999,1.1995,1.1996,48400000.0
2008-12-18 21:56:00,1.1996,1.1996,1.19855,1.1986,81600000.0
2008-12-18 21:57:00,1.1986,1.199,1.19835,1.199,17800000.0
2008-12-18 21:58:00,1.1992,1.1992,1.1992,1.1992,7200000.0
2008-12-18 21:59:00,1.1992,1.19925,1.19895,1.19905,52000000.0
2008-12-18 22:00:00,1.1991,1.19965,1.19905,1.19965,78600000.0
2008-12-18 22:01:00,1.19985,1.1999,1.1995,1.1996,116200000.0
2008-12-18 22:02:00,1.1996,1.20115,1.1996,1.20105,157400000.0
2008-12-18 22:03:00,1.20115,1.20115,1.2008,1.2011,145200000.0
2008-12-18 22:04:00,1.2012,1.20145,1.201,1.20125,57400000.0
2008-12-18 22:05:00,1.2013,1.20315,1.2013,1.203,151600000.0
2008-12-18 22:06:00,1.203,1.203,1.20145,1.2021,101800000.0
2008-12-18 22:07:00,1.2021,1.2021,1.20135,1.2014,68400000.0
2008-12-18 22:08:00,1.20165,1.2018,1.20165,1.2018,41600000.0
2008-12-18 22:09:00,1.2018,1.2018,1.2018,1.2018,41600000.0
2008-12-18 22:10:00,1.20175,1.20205,1.2017,1.2019,85000000.0
2008-12-18 22:11:00,1.20195,1.20195,1.2018,1.2018,82200000.0
2008-12-18 22:12:00,1.20185,1.2019,1.2018,1.20185,33800000.0
2008-12-18 22:13:00,1.2019,1.2022,1.2005,1.2016,106000000.0
2008-12-18 22:14:00,1.20145,1.20155,1.2014,1.2014,42400000.0
2008-12-18 22:15:00,1.20155,1.20205,1.20155,1.2016,67800000.0
2008-12-18 22:16:00,1.2017,1.202,1.2017,1.202,79000000.0
2008-12-18 22:17:00,1.202,1.2026,1.20195,1.2024,120200000.0
2008-12-18 22:18:00,1.2024,1.20265,1.2024,1.2024,44000000.0
2008-12-18 22:19:00,1.2025,1.20275,1.20185,1.20205,103800000.0
2008-12-18 22:20:00,1.2022,1.2028,1.20185,1.2028,97000000.0
2008-12-18 22:21:00,1.2028,1.2032,1.2027,1.2032,103200000.0
2008-12-18 22:22:00,1.2032,1.2037,1.20305,1.20365,87000000.0
2008-12-18 22:23:00,1.2036,1.2043,1.2036,1.20425,83600000.0
2008-12-18 22:24:00,1.2042,1.20525,1.2042,1.20515,79800000.0
2008-12-18 22:25:00,1.20515,1.20575,1.20515,1.2056,92000000.0
2008-12-18 22:26:00,1.20575,1.2074,1.20575,1.20725,88600000.0
2008-12-18 22:27:00,1.20725,1.209,1.2068,1.20805,131000000.0
2008-12-18 22:28:00,1.20805,1.2116,1.2079,1.21155,155200000.0
2008-12-18 22:29:00,1.2115,1.2117,1.21085,1.2111,108800000.0
2008-12-18 22:30:00,1.2111,1.2112,1.20955,1.2098,134600000.0
2008-12-18 22:31:00,1.2097,1.2099,1.20885,1.2089,176200000.0
2008-12-18 22:32:00,1.2089,1.2089,1.2075,1.2088,140800000.0
2008-12-18 22:33:00,1.20885,1.2092,1.2085,1.20905,68200000.0
2008-12-18 22:34:00,1.20905,1.2093,1.2088,1.2091,96600000.0
2008-12-18 22:35:00,1.2093,1.20965,1.2089,1.2095,70000000.0
2008-12-18 22:36:00,1.2097,1.20985,1.20925,1.2096,71400000.0
2008-12-18 22:37:00,1.20965,1.2099,1.2093,1.2099,82000000.0
2008-12-18 22:38:00,1.2099,1.21015,1.2097,1.20995,54800000.0
2008-12-18 22:39:00,1.20985,1.2099,1.20945,1.20945,48200000.0
2008-12-18 22:40:00,1.2097,1.20985,1.20955,1.2096,310200000.0
2008-12-18 22:41:00,1.20905,1.2096,1.2077,1.2082,100400000.0
2008-12-18 22:42:00,1.20845,1.2089,1.2084,1.2089,134200000.0
2008-12-18 22:43:00,1.20855,1.20935,1.2082,1.20885,136400000.0
2008-12-18 22:44:00,1.2089,1.2089,1.2076,1.208,114600000.0
2008-12-18 22:45:00,1.2081,1.20835,1.2081,1.20835,12800000.0
2008-12-18 22:46:00,1.2084,1.2094,1.2084,1.2087,56000000.0
2008-12-18 22:47:00,1.2087,1.2091,1.20865,1.2087,114200000.0
2008-12-18 22:48:00,1.20885,1.2092,1.2087,1.2092,43800000.0
2008-12-18 22:49:00,1.2092,1.2094,1.20915,1.2092,64400000.0
2008-12-18 22:50:00,1.20935,1.2094,1.2085,1.2086,204400000.0
2008-12-18 22:51:00,1.208,1.208,1.2067,1.2075,69000000.0
2008-12-18 22:52:00,1.2075,1.2075,1.2063,1.2063,54800000.0
2008-12-18 22:53:00,1.2063,1.20695,1.20625,1.2066,59200000.0
2008-12-18 22:54:00,1.2067,1.20745,1.2067,1.2074,45800000.0
2008-12-18 22:55:00,1.2074,1.208,1.20705,1.2078,90000000.0
2008-12-18 22:56:00,1.2077,1.20825,1.20745,1.2075,128000000.0
2008-12-18 22:57:00,1.2075,1.2081,1.20685,1.20745,92400000.0
2008-12-18 22:58:00,1.2075,1.20805,1.2075,1.2077,77000000.0
2008-12-18 22:59:00,1.2077,1.208,1.20735,1.2077,219100000.0
2008-12-18 23:00:00,1.2077,1.2077,1.2066,1.2066,286000000.0
2008-12-18 23:01:00,1.20615,1.2063,1.204,1.205,238800000.0
2008-12-18 23:02:00,1.2051,1.2053,1.2051,1.2051,55800000.0
2008-12-18 23:03:00,1.2051,1.2056,1.20495,1.2051,32800000.0
2008-12-18 23:04:00,1.20515,1.20535,1.2051,1.2052,46000000.0
2008-12-18 23:05:00,1.2051,1.2057,1.2051,1.2053,155800000.0
2008-12-18 23:06:00,1.2053,1.2054,1.20445,1.2046,177000000.0
2008-12-18 23:07:00,1.2046,1.2046,1.2046,1.2046,44800000.0
2008-12-18 23:08:00,1.2047,1.2047,1.2042,1.20445,69000000.0
2008-12-18 23:09:00,1.20445,1.20455,1.20425,1.20435,42000000.0
2008-12-18 23:10:00,1.2044,1.2044,1.20375,1.2039,44800000.0
2008-12-18 23:11:00,1.20395,1.20395,1.2029,1.2029,71000000.0
2008-12-18 23:12:00,1.203,1.2035,1.203,1.20345,14200000.0
2008-12-18 23:13:00,1.2035,1.20365,1.2035,1.20365,12200000.0
2008-12-18 23:14:00,1.2037,1.20455,1.2037,1.20415,83400000.0
2008-12-18 23:15:00,1.20425,1.2049,1.204,1.2049,37200000.0
2008-12-18 23:16:00,1.205,1.2051,1.20495,1.20495,4600000.0
2008-12-18 23:17:00,1.205,1.20615,1.205,1.20615,45000000.0
2008-12-18 23:18:00,1.20605,1.20615,1.2059,1.2059,19400000.0
2008-12-18 23:19:00,1.20605,1.2065,1.20605,1.2061,19000000.0
2008-12-18 23:20:00,1.2062,1.2062,1.2062,1.2062,24000000.0
2008-12-18 23:21:00,1.20572,1.20575,1.20565,1.20575,30200000.0
2008-12-18 23:22:00,1.2062,1.2062,1.2057,1.20595,47200000.0
2008-12-18 23:23:00,1.20502,1.20575,1.20502,1.20575,27000000.0
2008-12-18 23:24:00,1.20595,1.20605,1.2059,1.20605,15200000.0
2008-12-18 23:25:00,1.206,1.206,1.20595,1.206,7600000.0
2008-12-18 23:26:00,1.20605,1.20605,1.2054,1.2055,23600000.0
2008-12-18 23:27:00,1.2055,1.20595,1.2055,1.20555,43400000.0
2008-12-18 23:28:00,1.2057,1.2057,1.2057,1.2057,7200000.0
2008-12-18 23:29:00,1.2059,1.20595,1.20555,1.20575,49600000.0
2008-12-18 23:30:00,1.20585,1.20595,1.20535,1.2054,22800000.0
2008-12-18 23:31:00,1.2054,1.20575,1.20515,1.2057,55800000.0
2008-12-18 23:32:00,1.2057,1.2064,1.2057,1.2064,117800000.0
2008-12-18 23:33:00,1.20635,1.20635,1.206,1.206,54400000.0
2008-12-18 23:34:00,1.20605,1.2062,1.2054,1.20595,65600000.0
2008-12-18 23:35:00,1.2059,1.2059,1.2055,1.2058,20800000.0
2008-12-18 23:36:00,1.2056,1.20565,1.2054,1.2055,17600000.0
2008-12-18 23:37:00,1.2055,1.2062,1.20545,1.206,79400000.0
2008-12-18 23:38:00,1.2059,1.2059,1.2059,1.2059,27200000.0
2008-12-18 23:39:00,1.2059,1.2059,1.2059,1.2059,10400000.0
2008-12-18 23:40:00,1.20595,1.20595,1.2057,1.2058,13600000.0
2008-12-18 23:41:00,1.2057,1.2057,1.2057,1.2057,10400000.0
2008-12-18 23:42:00,1.20523,1.20539,1.20522,1.20522,16600000.0
2008-12-18 23:43:00,1.20545,1.20562,1.20535,1.20562,11800000.0
2008-12-18 23:44:00,1.2057,1.2057,1.205,1.2051,45800000.0
2008-12-18 23:45:00,1.2051,1.2051,1.20445,1.2046,69800000.0
2008-12-18 23:46:00,1.2046,1.2051,1.20445,1.20445,46400000.0
2008-12-18 23:47:00,1.2046,1.20495,1.20445,1.2046,22400000.0
2008-12-18 23:48:00,1.20485,1.205,1.20485,1.205,6400000.0
2008-12-18 23:49:00,1.205,1.205,1.20445,1.2046,19200000.0
2008-12-18 23:50:00,1.2046,1.2046,1.2046,1.2046,57600000.0
2008-12-18 23:51:00,1.2046,1.2046,1.2039,1.2039,35600000.0
2008-12-18 23:52:00,1.204,1.204,1.204,1.204,24000000.0
2008-12-18 23:53:00,1.2041,1.2041,1.204,1.204,20000000.0
2008-12-18 23:54:00,1.204,1.2042,1.20395,1.204,23400000.0
2008-12-18 23:55:00,1.204,1.20425,1.2039,1.204,50400000.0
2008-12-18 23:56:00,1.204,1.204,1.204,1.204,19200000.0
2008-12-18 23:57:00,1.204,1.204,1.2039,1.2039,11200000.0
2008-12-18 23:58:00,1.2039,1.2039,1.203,1.203,43600000.0
2008-12-18 23:59:00,1.20315,1.20425,1.2026,1.20425,95800000.0
2008-12-19 00:00:00,1.20385,1.20415,1.20385,1.20415,14400000.0
2008-12-19 00:01:00,1.20385,1.20425,1.20385,1.20425,9600000.0
2008-12-19 00:02:00,1.204,1.2042,1.204,1.204,7200000.0
2008-12-19 00:03:00,1.20395,1.20415,1.20395,1.20415,4800000.0
2008-12-19 00:04:00,1.20415,1.20425,1.2036,1.20405,20200000.0
2008-12-19 00:05:00,1.2038,1.2038,1.2038,1.2038,2400000.0
2008-12-19 00:06:00,1.20385,1.20425,1.20385,1.20425,12000000.0
2008-12-19 00:07:00,1.20425,1.20425,1.20425,1.20425,3200000.0
2008-12-19 00:08:00,1.20413,1.20425,1.20403,1.20403,100000000.0
2008-12-19 00:09:00,1.20416,1.20421,1.20385,1.20385,31000000.0
2008-12-19 00:10:00,1.20435,1.20435,1.2041,1.2041,5600000.0
2008-12-19 00:11:00,1.20393,1.20435,1.20389,1.20435,13200000.0
2008-12-19 00:12:00,1.2042,1.20425,1.20415,1.20425,7000000.0
2008-12-19 00:13:00,1.20475,1.2053,1.20465,1.205,96000000.0
2008-12-19 00:14:00,1.205,1.205,1.20475,1.20485,23200000.0
2008-12-19 00:15:00,1.2048,1.2048,1.2048,1.2048,18400000.0
2008-12-19 00:16:00,1.205,1.2051,1.205,1.2051,3200000.0
2008-12-19 00:17:00,1.20487,1.20501,1.20487,1.20501,13400000.0
2008-12-19 00:18:00,1.20535,1.2057,1.20535,1.2057,8800000.0
2008-12-19 00:19:00,1.20585,1.20585,1.20585,1.20585,1200000.0
2008-12-19 00:20:00,1.20585,1.20585,1.2055,1.2056,16800000.0
2008-12-19 00:21:00,1.2056,1.2056,1.2056,1.2056,39600000.0
2008-12-19 00:22:00,1.2056,1.2056,1.2056,1.2056,4800000.0
2008-12-19 00:23:00,1.20585,1.20595,1.2055,1.2056,50800000.0
2008-12-19 00:24:00,1.2057,1.2058,1.20565,1.2058,5600000.0
2008-12-19 00:25:00,1.20585,1.2059,1.2058,1.2059,7000000.0
2008-12-19 00:26:00,1.20585,1.20585,1.20575,1.20575,12000000.0
2008-12-19 00:27:00,1.2057,1.20585,1.2057,1.20585,7200000.0
2008-12-19 00:28:00,1.2059,1.2059,1.2059,1.2059,3200000.0
2008-12-19 00:29:00,1.2059,1.20595,1.20565,1.20575,24800000.0
2008-12-19 00:30:00,1.2057,1.2057,1.2057,1.2057,4800000.0
2008-12-19 00:31:00,1.20595,1.20606,1.20586,1.20603,41199999.0
2008-12-19 00:32:00,1.2056,1.20595,1.2056,1.20595,12800000.0
2008-12-19 00:33:00,1.2059,1.2059,1.2059,1.2059,5600000.0
2008-12-19 00:34:00,1.20595,1.20595,1.2059,1.2059,8000000.0
2008-12-19 00:35:00,1.2059,1.2059,1.2059,1.2059,10400000.0
2008-12-19 00:36:00,1.2059,1.2059,1.2059,1.2059,10400000.0
2008-12-19 00:37:00,1.2059,1.2059,1.2059,1.2059,13600000.0
2008-12-19 00:38:00,1.2059,1.2059,1.2059,1.2059,5600000.0
2008-12-19 00:39:00,1.2059,1.2059,1.2059,1.2059,5600000.0
2008-12-19 00:40:00,1.2059,1.20595,1.2059,1.20595,6600000.0
2008-12-19 00:41:00,1.20595,1.20595,1.20595,1.20595,3200000.0
2008-12-19 00:42:00,1.2056,1.20565,1.2056,1.20565,6800000.0
2008-12-19 00:43:00,1.2056,1.2056,1.2056,1.2056,1600000.0
2008-12-19 00:44:00,1.20596,1.20603,1.20587,1.20587,10000000.0
2008-12-19 00:45:00,1.20547,1.20558,1.20547,1.20558,13200000.0
2008-12-19 00:46:00,1.2057,1.2059,1.2055,1.2055,6800000.0
2008-12-19 00:47:00,1.2056,1.2056,1.2056,1.2056,3200000.0
2008-12-19 00:48:00,1.2056,1.2057,1.2056,1.2057,4000000.0
2008-12-19 00:49:00,1.20555,1.2056,1.20555,1.2056,8200000.0
2008-12-19 00:50:00,1.20575,1.2058,1.20575,1.2058,3400000.0
2008-12-19 00:51:00,1.2058,1.2058,1.2058,1.2058,2400000.0
2008-12-19 00:52:00,1.20585,1.20595,1.2057,1.2059,17600000.0
2008-12-19 00:53:00,1.2059,1.2059,1.2059,1.2059,4800000.0
2008-12-19 00:54:00,1.206,1.206,1.20585,1.20585,5800000.0
2008-12-19 00:55:00,1.2057,1.2057,1.20535,1.20535,18200000.0
2008-12-19 00:56:00,1.2056,1.2059,1.2053,1.2059,28800000.0
2008-12-19 00:57:00,1.206,1.206,1.206,1.206,6400000.0
2008-12-19 00:58:00,1.20615,1.20655,1.20615,1.20655,20800000.0
2008-12-19 00:59:00,1.20685,1.20695,1.2064,1.2069,24800000.0
2008-12-19 01:00:00,1.207,1.207,1.2065,1.20665,12000000.0
2008-12-19 01:01:00,1.20675,1.20685,1.20675,1.20685,5600000.0
2008-12-19 01:02:00,1.20675,1.20675,1.20665,1.20665,4800000.0
2008-12-19 01:03:00,1.20665,1.20665,1.2061,1.2065,37200000.0
2008-12-19 01:04:00,1.20595,1.20655,1.20585,1.20585,123999999.0
2008-12-19 01:05:00,1.206,1.2062,1.206,1.2062,36800000.0
2008-12-19 01:06:00,1.2063,1.2063,1.20575,1.206,14400000.0
2008-12-19 01:07:00,1.20616,1.20619,1.2058,1.20607,11000000.0
2008-12-19 01:08:00,1.20607,1.20612,1.2059,1.20598,5000000.0
2008-12-19 01:09:00,1.206,1.20625,1.20585,1.20612,15000000.0
2008-12-19 01:10:00,1.20605,1.20605,1.2058,1.20595,29000000.0
2008-12-19 01:11:00,1.20595,1.20595,1.2055,1.2059,59200001.0
2008-12-19 01:12:00,1.2057,1.20575,1.2057,1.20575,2400000.0
2008-12-19 01:13:00,1.20575,1.20575,1.20575,1.20575,2400000.0
2008-12-19 01:14:00,1.20535,1.20545,1.20525,1.20545,17000000.0
2008-12-19 01:15:00,1.20545,1.2055,1.20545,1.20545,25200000.0
2008-12-19 01:16:00,1.2053,1.20554,1.20495,1.20537,13800000.0
2008-12-19 01:17:00,1.2055,1.2055,1.2055,1.2055,1200000.0
2008-12-19 01:18:00,1.2053,1.2055,1.2053,1.2055,26400000.0
2008-12-19 01:19:00,1.2056,1.2056,1.2056,1.2056,1200000.0
2008-12-19 01:20:00,1.20525,1.20545,1.2049,1.205,98799996.0
2008-12-19 01:21:00,1.205,1.205,1.205,1.205,33599998.0
2008-12-19 01:22:00,1.205,1.205,1.205,1.205,134399992.0
2008-12-19 01:23:00,1.20454,1.20462,1.20443,1.20454,30200000.0
2008-12-19 01:24:00,1.2043,1.20475,1.2043,1.20465,28200000.0
2008-12-19 01:25:00,1.2046,1.2046,1.2044,1.20455,30000000.0
2008-12-19 01:26:00,1.20455,1.20455,1.2044,1.20445,30000000.0
2008-12-19 01:27:00,1.20445,1.20455,1.204,1.20415,55200000.0
2008-12-19 01:28:00,1.20415,1.20435,1.20385,1.20415,59000000.0
2008-12-19 01:29:00,1.2043,1.20455,1.2043,1.20445,34400000.0
2008-12-19 01:30:00,1.20455,1.2047,1.20435,1.2046,36200000.0
2008-12-19 01:31:00,1.2046,1.2046,1.2044,1.2044,5400000.0
2008-12-19 01:32:00,1.20445,1.20445,1.20445,1.20445,2000000.0
2008-12-19 01:33:00,1.2044,1.2046,1.2044,1.2046,9400000.0
2008-12-19 01:34:00,1.20455,1.20455,1.20435,1.2044,74200000.0
2008-12-19 01:35:00,1.2044,1.2044,1.20435,1.2044,39800000.0
2008-12-19 01:36:00,1.20435,1.20435,1.20435,1.20435,92800000.0
2008-12-19 01:37:00,1.20435,1.20435,1.20435,1.20435,76000000.0
2008-12-19 01:38:00,1.20435,1.2045,1.20435,1.2045,74000000.0
2008-12-19 01:39:00,1.2045,1.2045,1.2043,1.2043,55600000.0
2008-12-19 01:40:00,1.20435,1.20445,1.20435,1.20445,43600000.0
2008-12-19 01:41:00,1.20445,1.20445,1.20445,1.20445,32000000.0
2008-12-19 01:42:00,1.2045,1.2045,1.2043,1.20435,61800000.0
2008-12-19 01:43:00,1.20435,1.20435,1.20435,1.20435,68400000.0
2008-12-19 01:44:00,1.20435,1.2044,1.20435,1.2044,38600000.0
2008-12-19 01:45:00,1.2044,1.2044,1.204,1.2041,4600000.0
2008-12-19 01:46:00,1.2042,1.2044,1.2039,1.2044,86600000.0
2008-12-19 01:47:00,1.2044,1.2044,1.2044,1.2044,7200000.0
2008-12-19 01:48:00,1.2043,1.2043,1.2039,1.2041,28000000.0
2008-12-19 01:49:00,1.2042,1.2042,1.2042,1.2042,4800000.0
2008-12-19 01:50:00,1.2042,1.2042,1.2042,1.2042,26400000.0
2008-12-19 01:51:00,1.2042,1.2042,1.2042,1.2042,16800000.0
2008-12-19 01:52:00,1.2042,1.2042,1.2042,1.2042,2400000.0
2008-12-19 01:53:00,1.2042,1.2042,1.2041,1.20415,15200000.0
2008-12-19 01:54:00,1.20382,1.20382,1.20358,1.20371,9200000.0
2008-12-19 01:55:00,1.20396,1.20396,1.20363,1.20363,6200000.0
2008-12-19 01:56:00,1.20382,1.20383,1.20354,1.20358,14000000.0
2008-12-19 01:57:00,1.20405,1.20405,1.204,1.204,2400000.0
2008-12-19 01:58:00,1.20344,1.20381,1.20344,1.20351,16800000.0
2008-12-19 01:59:00,1.20395,1.20395,1.2033,1.2034,26800000.0
2008-12-19 02:00:00,1.2034,1.2034,1.2034,1.2034,28800000.0
2008-12-19 02:01:00,1.2034,1.2034,1.20305,1.20315,47600000.0
2008-12-19 02:02:00,1.2032,1.2032,1.20315,1.20315,13200000.0
2008-12-19 02:03:00,1.20315,1.20325,1.20285,1.20285,29200000.0
2008-12-19 02:04:00,1.20285,1.2031,1.20285,1.20305,6600000.0
2008-12-19 02:05:00,1.2031,1.20315,1.2028,1.2028,28000000.0
2008-12-19 02:06:00,1.20295,1.20325,1.20285,1.2029,29600000.0
2008-12-19 02:07:00,1.20261,1.2029,1.20261,1.2029,28800000.0
2008-12-19 02:08:00,1.2027,1.20281,1.20261,1.20275,36800000.0
2008-12-19 02:09:00,1.2029,1.2029,1.20285,1.2029,8600000.0
2008-12-19 02:10:00,1.20295,1.2032,1.20295,1.2032,24200000.0
2008-12-19 02:11:00,1.2032,1.2032,1.2032,1.2032,5600000.0
2008-12-19 02:12:00,1.2032,1.2032,1.2032,1.2032,5600000.0
2008-12-19 02:13:00,1.2032,1.2032,1.2032,1.2032,2400000.0
2008-12-19 02:14:00,1.2033,1.2033,1.2033,1.2033,2400000.0
2008-12-19 02:15:00,1.2033,1.2034,1.2033,1.2034,8000000.0
2008-12-19 02:16:00,1.2034,1.20425,1.2034,1.20425,24000000.0
2008-12-19 02:17:00,1.20445,1.20445,1.2035,1.20365,29000000.0
2008-12-19 02:18:00,1.20367,1.20418,1.20363,1.20371,24000000.0
2008-12-19 02:19:00,1.20345,1.20385,1.20345,1.20385,14000000.0
2008-12-19 02:20:00,1.20366,1.20385,1.20343,1.20385,11600000.0
2008-12-19 02:21:00,1.2037,1.20388,1.20352,1.20386,7600000.0
2008-12-19 02:22:00,1.2037,1.2038,1.20346,1.2038,11800000.0
2008-12-19 02:23:00,1.20395,1.20395,1.20395,1.20395,2400000.0
2008-12-19 02:24:00,1.20393,1.20393,1.2037,1.2037,8600000.0
2008-12-19 02:25:00,1.20395,1.20395,1.20395,1.20395,2400000.0
2008-12-19 02:26:00,1.20383,1.20404,1.20362,1.20362,49600000.0
2008-12-19 02:27:00,1.20395,1.20395,1.20395,1.20395,2400000.0
2008-12-19 02:28:00,1.2039,1.20409,1.20382,1.20394,36400000.0
2008-12-19 02:29:00,1.2039,1.2039,1.20335,1.2034,27400000.0
2008-12-19 02:30:00,1.20365,1.20375,1.20325,1.20375,30200000.0
2008-12-19 02:31:00,1.2039,1.2039,1.2039,1.2039,2400000.0
2008-12-19 02:32:00,1.20384,1.20389,1.20368,1.20388,27000000.0
2008-12-19 02:33:00,1.20383,1.20405,1.20383,1.20405,11200000.0
2008-12-19 02:34:00,1.20402,1.20402,1.20373,1.20373,25000000.0
2008-12-19 02:35:00,1.20382,1.20415,1.2036,1.20415,45800000.0
2008-12-19 02:36:00,1.2039,1.20405,1.20385,1.20395,41600000.0
2008-12-19 02:37:00,1.20405,1.20405,1.2039,1.2039,7800000.0
2008-12-19 02:38:00,1.20405,1.20405,1.2039,1.2039,10200000.0
2008-12-19 02:39:00,1.20405,1.20405,1.2039,1.2039,6800000.0
2008-12-19 02:40:00,1.20405,1.20405,1.2039,1.2039,3400000.0
2008-12-19 02:41:00,1.20405,1.20405,1.20405,1.20405,2400000.0
2008-12-19 02:42:00,1.2043,1.2043,1.20395,1.20395,3400000.0
2008-12-19 02:43:00,1.2043,1.2043,1.20395,1.20395,10200000.0
2008-12-19 02:44:00,1.2043,1.2043,1.20395,1.20395,8400000.0
2008-12-19 02:45:00,1.2042,1.2049,1.20405,1.2049,17600000.0
2008-12-19 02:46:00,1.20485,1.20495,1.20485,1.20495,15200000.0
2008-12-19 02:47:00,1.20495,1.20495,1.20495,1.20495,6400000.0
2008-12-19 02:48:00,1.20463,1.20507,1.20463,1.20474,10200000.0
2008-12-19 02:49:00,1.2049,1.20495,1.2047,1.20485,29200000.0
2008-12-19 02:50:00,1.2049,1.2049,1.2047,1.2047,41200000.0
2008-12-19 02:51:00,1.2047,1.2047,1.2047,1.2047,19200000.0
2008-12-19 02:52:00,1.2047,1.2047,1.20445,1.20445,11200000.0
2008-12-19 02:53:00,1.2045,1.2045,1.2045,1.2045,22400000.0
2008-12-19 02:54:00,1.20414,1.20423,1.20401,1.20404,12400000.0
2008-12-19 02:55:00,1.2045,1.2048,1.2045,1.2045,34800000.0
2008-12-19 02:56:00,1.2045,1.2045,1.2045,1.2045,6400000.0
2008-12-19 02:57:00,1.2045,1.2047,1.2045,1.2045,15800000.0
2008-12-19 02:58:00,1.2046,1.20485,1.2043,1.2043,22400000.0
2008-12-19 02:59:00,1.20435,1.20475,1.20435,1.20475,5800000.0
2008-12-19 03:00:00,1.20485,1.20485,1.20485,1.20485,2400000.0
2008-12-19 03:01:00,1.20485,1.20505,1.20485,1.20505,20000000.0
2008-12-19 03:02:00,1.2051,1.2051,1.20465,1.20475,7800000.0
2008-12-19 03:03:00,1.205,1.205,1.20465,1.20475,15000000.0
2008-12-19 03:04:00,1.20475,1.20475,1.20475,1.20475,4800000.0
2008-12-19 03:05:00,1.2049,1.20525,1.2049,1.20525,85800001.0
2008-12-19 03:06:00,1.20535,1.20565,1.20535,1.2055,73800000.0
2008-12-19 03:07:00,1.20555,1.20555,1.2055,1.20555,54200000.0
2008-12-19 03:08:00,1.2057,1.20595,1.2057,1.2059,30800000.0
2008-12-19 03:09:00,1.2059,1.206,1.2059,1.206,8200000.0
2008-12-19 03:10:00,1.2061,1.2064,1.20605,1.20605,19600000.0
2008-12-19 03:11:00,1.20595,1.20595,1.2059,1.2059,16000000.0
2008-12-19 03:12:00,1.2059,1.20595,1.20485,1.20485,40400000.0
2008-12-19 03:13:00,1.20495,1.20515,1.20495,1.20515,8200000.0
2008-12-19 03:14:00,1.20485,1.20495,1.20485,1.20495,9600000.0
2008-12-19 03:15:00,1.2051,1.2053,1.2051,1.20515,14400000.0
2008-12-19 03:16:00,1.2052,1.2052,1.20485,1.20485,7200000.0
2008-12-19 03:17:00,1.2055,1.2055,1.20505,1.20505,3200000.0
2008-12-19 03:18:00,1.2052,1.2052,1.2052,1.2052,9600000.0
2008-12-19 03:19:00,1.2052,1.2052,1.2052,1.2052,3200000.0
2008-12-19 03:20:00,1.20527,1.20527,1.20437,1.20512,53400000.0
2008-12-19 03:21:00,1.2052,1.2052,1.2052,1.2052,1600000.0
2008-12-19 03:22:00,1.2052,1.2052,1.2052,1.2052,3200000.0
2008-12-19 03:23:00,1.20535,1.2054,1.20535,1.2054,4800000.0
2008-12-19 03:24:00,1.20535,1.20535,1.20515,1.2052,8800000.0
2008-12-19 03:25:00,1.20502,1.20523,1.20437,1.20523,14400000.0
2008-12-19 03:26:00,1.2052,1.20535,1.2052,1.20535,7200000.0
2008-12-19 03:27:00,1.20585,1.20585,1.20495,1.2051,35200000.0
2008-12-19 03:28:00,1.2051,1.2051,1.2051,1.2051,4800000.0
2008-12-19 03:29:00,1.2051,1.2051,1.20355,1.20385,30600000.0
2008-12-19 03:30:00,1.20385,1.20485,1.2036,1.2036,31200000.0
2008-12-19 03:31:00,1.20365,1.20395,1.20355,1.20395,21600000.0
2008-12-19 03:32:00,1.20405,1.2041,1.20405,1.2041,9600000.0
2008-12-19 03:33:00,1.20346,1.20352,1.20324,1.20352,10800000.0
2008-12-19 03:34:00,1.20405,1.20405,1.20395,1.20395,3400000.0
2008-12-19 03:35:00,1.20324,1.20362,1.20322,1.20347,54800000.0
2008-12-19 03:36:00,1.2039,1.20405,1.2038,1.20395,9800000.0
2008-12-19 03:37:00,1.204,1.204,1.204,1.204,1000000.0
2008-12-19 03:38:00,1.2041,1.20525,1.20405,1.20525,10600000.0
2008-12-19 03:39:00,1.20545,1.20555,1.20495,1.20495,7200000.0
2008-12-19 03:40:00,1.2051,1.2051,1.2051,1.2051,2400000.0
2008-12-19 03:41:00,1.20467,1.2049,1.20453,1.2048,34600000.0
2008-12-19 03:42:00,1.20485,1.20485,1.2041,1.2041,10800000.0
2008-12-19 03:43:00,1.20419,1.20464,1.20409,1.20462,13600000.0
2008-12-19 03:44:00,1.20415,1.2044,1.2037,1.2044,30800000.0
2008-12-19 03:45:00,1.20455,1.20455,1.20455,1.20455,2400000.0
2008-12-19 03:46:00,1.20426,1.20454,1.20406,1.2043,12000000.0
2008-12-19 03:47:00,1.20464,1.20464,1.20379,1.20379,11000000.0
2008-12-19 03:48:00,1.2046,1.2046,1.20455,1.20455,8200000.0
2008-12-19 03:49:00,1.2045,1.2045,1.2044,1.2044,4800000.0
2008-12-19 03:50:00,1.2044,1.2044,1.2044,1.2044,2400000.0
2008-12-19 03:51:00,1.20462,1.20462,1.20411,1.20458,44810000.0
2008-12-19 03:52:00,1.2044,1.2044,1.2044,1.2044,2400000.0
2008-12-19 03:53:00,1.20384,1.20468,1.20384,1.20453,4000000.0
2008-12-19 03:54:00,1.20455,1.2046,1.20435,1.20455,7800000.0
2008-12-19 03:55:00,1.20435,1.2045,1.20435,1.2045,4800000.0
2008-12-19 03:56:00,1.20455,1.20455,1.20415,1.20415,4800000.0
2008-12-19 03:57:00,1.20425,1.20425,1.2037,1.2042,22600000.0
2008-12-19 03:58:00,1.2041,1.2041,1.20405,1.20405,3400000.0
2008-12-19 03:59:00,1.20389,1.20434,1.20363,1.20369,27800000.0
2008-12-19 04:00:00,1.20397,1.20455,1.20397,1.20419,132200000.0
2008-12-19 04:01:00,1.20408,1.20416,1.20387,1.20413,43400000.0
2008-12-19 04:02:00,1.20385,1.20385,1.20385,1.20385,8800000.0
2008-12-19 04:03:00,1.2041,1.20413,1.20402,1.20413,28800000.0
2008-12-19 04:04:00,1.2039,1.204,1.2039,1.204,18800000.0
2008-12-19 04:05:00,1.204,1.20405,1.2039,1.20405,13600000.0
2008-12-19 04:06:00,1.20405,1.2045,1.20405,1.20405,36800000.0
2008-12-19 04:07:00,1.20398,1.20416,1.20358,1.20358,22400000.0
2008-12-19 04:08:00,1.20371,1.204,1.2033,1.20346,11800000.0
2008-12-19 04:09:00,1.2041,1.2041,1.2041,1.2041,19200000.0
2008-12-19 04:10:00,1.20379,1.20411,1.20332,1.20411,20800000.0
2008-12-19 04:11:00,1.2041,1.2041,1.2041,1.2041,9600000.0
2008-12-19 04:12:00,1.20361,1.20387,1.20325,1.20369,45200000.0
2008-12-19 04:13:00,1.20387,1.20389,1.2034,1.20382,23000000.0
2008-12-19 04:14:00,1.20373,1.20374,1.20334,1.20344,50000000.0
2008-12-19 04:15:00,1.2044,1.20505,1.2039,1.2039,33200000.0
2008-12-19 04:16:00,1.20365,1.20365,1.20365,1.20365,9600000.0
2008-12-19 04:17:00,1.20377,1.2039,1.2036,1.20377,65600000.0
2008-12-19 04:18:00,1.20384,1.20408,1.20383,1.20397,101400000.0
2008-12-19 04:19:00,1.2039,1.2039,1.20359,1.20379,36200000.0
2008-12-19 04:20:00,1.20385,1.20385,1.20385,1.20385,2400000.0
2008-12-19 04:21:00,1.2036,1.2036,1.2036,1.2036,9600000.0
2008-12-19 04:22:00,1.20385,1.20405,1.20385,1.20405,4800000.0
2008-12-19 04:23:00,1.2039,1.2039,1.2039,1.2039,2400000.0
2008-12-19 04:24:00,1.2036,1.2036,1.2036,1.2036,9600000.0
2008-12-19 04:25:00,1.2038,1.20412,1.20371,1.20407,91000000.0
2008-12-19 04:26:00,1.20417,1.20417,1.20402,1.20405,42000000.0
2008-12-19 04:27:00,1.2037,1.20395,1.2037,1.20395,14400000.0
2008-12-19 04:28:00,1.2036,1.2036,1.2036,1.2036,9600000.0
2008-12-19 04:29:00,1.20395,1.20395,1.2038,1.2038,48400000.0
2008-12-19 04:30:00,1.2038,1.20416,1.20379,1.20416,50400000.0
2008-12-19 04:31:00,1.20395,1.20395,1.20375,1.20385,61800000.0
2008-12-19 04:32:00,1.2037,1.2039,1.2037,1.2039,12000000.0
2008-12-19 04:33:00,1.20395,1.2045,1.20395,1.2045,5600000.0
2008-12-19 04:34:00,1.2045,1.2045,1.2045,1.2045,1600000.0
2008-12-19 04:35:00,1.2045,1.2045,1.2045,1.2045,4800000.0
2008-12-19 04:36:00,1.2045,1.2045,1.2045,1.2045,1600000.0
2008-12-19 04:37:00,1.20408,1.20414,1.20378,1.20381,26200000.0
2008-12-19 04:38:00,1.2045,1.2045,1.2045,1.2045,1600000.0
2008-12-19 04:39:00,1.2045,1.2045,1.2045,1.2045,3200000.0
2008-12-19 04:40:00,1.2045,1.2045,1.2045,1.2045,1600000.0
2008-12-19 04:41:00,1.20394,1.20421,1.20383,1.20407,47400000.0
2008-12-19 04:42:00,1.20388,1.20427,1.20383,1.20427,64800000.0
2008-12-19 04:43:00,1.20422,1.20425,1.20406,1.20412,50800000.0
2008-12-19 04:44:00,1.2045,1.2045,1.2045,1.2045,1600000.0
2008-12-19 04:45:00,1.20388,1.20428,1.20388,1.2041,13400000.0
2008-12-19 04:46:00,1.2045,1.2045,1.2045,1.2045,1600000.0
2008-12-19 04:47:00,1.2041,1.20433,1.20405,1.20433,43600000.0
2008-12-19 04:48:00,1.20397,1.20434,1.20397,1.20418,122400000.0
2008-12-19 04:49:00,1.20395,1.2047,1.20395,1.2047,67199998.0
2008-12-19 04:50:00,1.2039,1.20415,1.2039,1.20415,466399986.0
2008-12-19 04:51:00,1.20425,1.2043,1.2028,1.2028,249799995.0
2008-12-19 04:52:00,1.2029,1.20335,1.2029,1.20335,24600000.0
2008-12-19 04:53:00,1.20345,1.20345,1.20345,1.20345,2400000.0
2008-12-19 04:54:00,1.203,1.20314,1.20287,1.20303,68400000.0
2008-12-19 04:55:00,1.20345,1.20345,1.20345,1.20345,1200000.0
2008-12-19 04:56:00,1.20297,1.20306,1.20275,1.20285,43800000.0
2008-12-19 04:57:00,1.20345,1.2037,1.20345,1.20345,9000000.0
2008-12-19 04:58:00,1.2035,1.2035,1.2029,1.2029,4200000.0
2008-12-19 04:59:00,1.20295,1.20335,1.20275,1.2029,50200000.0
2008-12-19 05:00:00,1.2029,1.2036,1.2028,1.2028,26800000.0
2008-12-19 05:01:00,1.20295,1.20385,1.20285,1.20385,38400000.0
2008-12-19 05:02:00,1.20385,1.20385,1.2035,1.20375,45800000.0
2008-12-19 05:03:00,1.2039,1.2043,1.2038,1.20395,32400000.0
2008-12-19 05:04:00,1.2039,1.20395,1.2039,1.20395,4800000.0
2008-12-19 05:05:00,1.20368,1.20403,1.20338,1.20403,287000000.0
2008-12-19 05:06:00,1.20372,1.20418,1.20346,1.20378,166200000.0
2008-12-19 05:07:00,1.2039,1.2039,1.2039,1.2039,9600000.0
2008-12-19 05:08:00,1.20329,1.20394,1.20326,1.20389,131600000.0
2008-12-19 05:09:00,1.2039,1.20395,1.2039,1.20395,5000000.0
2008-12-19 05:10:00,1.20405,1.20445,1.2037,1.20415,36000000.0
2008-12-19 05:11:00,1.20435,1.20445,1.20435,1.2044,11200000.0
2008-12-19 05:12:00,1.20445,1.20445,1.2044,1.2044,9000000.0
2008-12-19 05:13:00,1.2044,1.20445,1.2044,1.2044,13000000.0
2008-12-19 05:14:00,1.20445,1.20445,1.2044,1.2044,9000000.0
2008-12-19 05:15:00,1.20445,1.2045,1.20445,1.20445,9600000.0
2008-12-19 05:16:00,1.20445,1.20445,1.20445,1.20445,2400000.0
2008-12-19 05:17:00,1.20451,1.20451,1.20416,1.20416,17400000.0
2008-12-19 05:18:00,1.20419,1.20455,1.20419,1.20439,27600000.0
2008-12-19 05:19:00,1.20414,1.2044,1.20414,1.2044,20400000.0
2008-12-19 05:20:00,1.2044,1.2044,1.2044,1.2044,4000000.0
2008-12-19 05:21:00,1.20445,1.2045,1.20445,1.2045,4800000.0
2008-12-19 05:22:00,1.20445,1.2045,1.20445,1.20445,12600000.0
2008-12-19 05:23:00,1.20445,1.20445,1.20445,1.20445,4800000.0
2008-12-19 05:24:00,1.20445,1.2045,1.2044,1.2044,35800000.0
2008-12-19 05:25:00,1.20415,1.20445,1.20403,1.20412,144400000.0
2008-12-19 05:26:00,1.2044,1.2044,1.2043,1.20435,18200000.0
2008-12-19 05:27:00,1.2043,1.20445,1.2042,1.2042,21800000.0
2008-12-19 05:28:00,1.20425,1.20425,1.20425,1.20425,1200000.0
2008-12-19 05:29:00,1.2039,1.20439,1.20381,1.20393,194600000.0
2008-12-19 05:30:00,1.20398,1.20405,1.2038,1.20385,92400000.0
2008-12-19 05:31:00,1.2039,1.20405,1.20372,1.20395,99600000.0
2008-12-19 05:32:00,1.20425,1.20425,1.20425,1.20425,1200000.0
2008-12-19 05:33:00,1.20405,1.20405,1.20405,1.20405,5600000.0
2008-12-19 05:34:00,1.20392,1.20415,1.20377,1.20405,188000000.0
2008-12-19 05:35:00,1.2038,1.20403,1.2038,1.20383,63600000.0
2008-12-19 05:36:00,1.2042,1.2042,1.2042,1.2042,2400000.0
2008-12-19 05:37:00,1.2042,1.2043,1.2042,1.2043,8400000.0
2008-12-19 05:38:00,1.20425,1.20425,1.20425,1.20425,1000000.0
2008-12-19 05:39:00,1.2042,1.20425,1.2042,1.20425,3400000.0
2008-12-19 05:40:00,1.20435,1.20454,1.2042,1.2044,234000003.0
2008-12-19 05:41:00,1.2042,1.2042,1.2042,1.2042,2400000.0
2008-12-19 05:42:00,1.2042,1.2042,1.2042,1.2042,2400000.0
2008-12-19 05:43:00,1.2042,1.2042,1.2042,1.2042,2400000.0
2008-12-19 05:44:00,1.2042,1.20435,1.2042,1.20435,9600000.0
2008-12-19 05:45:00,1.20415,1.20435,1.20415,1.2043,12000000.0
2008-12-19 05:46:00,1.2044,1.2044,1.2044,1.2044,2400000.0
2008-12-19 05:47:00,1.20415,1.20415,1.20415,1.20415,4000000.0
2008-12-19 05:48:00,1.2043,1.2044,1.2043,1.20435,7200000.0
2008-12-19 05:49:00,1.20415,1.20435,1.20415,1.2043,9600000.0
2008-12-19 05:50:00,1.20415,1.20435,1.20415,1.2043,11200000.0
2008-12-19 05:51:00,1.20415,1.20435,1.20415,1.2043,8800000.0
2008-12-19 05:52:00,1.20415,1.20435,1.20415,1.2043,7200000.0
2008-12-19 05:53:00,1.20415,1.20435,1.20415,1.2043,7200000.0
2008-12-19 05:54:00,1.2043,1.2043,1.2043,1.2043,4800000.0
2008-12-19 05:55:00,1.20415,1.20435,1.20415,1.2043,16000000.0
2008-12-19 05:56:00,1.20415,1.20435,1.20415,1.2043,9600000.0
2008-12-19 05:57:00,1.20415,1.20435,1.20415,1.2043,11200000.0
2008-12-19 05:58:00,1.20415,1.20435,1.20415,1.2043,9600000.0
2008-12-19 05:59:00,1.20415,1.20465,1.20415,1.20465,30400000.0
2008-12-19 06:00:00,1.20475,1.20485,1.20405,1.2041,143600000.0
2008-12-19 06:01:00,1.2041,1.2042,1.2041,1.2042,92000000.0
2008-12-19 06:02:00,1.2042,1.20425,1.2042,1.2042,7200000.0
2008-12-19 06:03:00,1.2043,1.205,1.2043,1.205,118200000.0
2008-12-19 06:04:00,1.20505,1.20505,1.20505,1.20505,1600000.0
2008-12-19 06:05:00,1.20473,1.2049,1.20459,1.20472,213400000.0
2008-12-19 06:06:00,1.2048,1.2048,1.20409,1.20459,331800000.0
2008-12-19 06:07:00,1.2047,1.2048,1.2047,1.2048,19200000.0
2008-12-19 06:08:00,1.20433,1.2045,1.20389,1.2045,35800000.0
2008-12-19 06:09:00,1.2048,1.2048,1.2048,1.2048,12800000.0
2008-12-19 06:10:00,1.2048,1.2048,1.2048,1.2048,19200000.0
2008-12-19 06:11:00,1.2046,1.20487,1.20429,1.20429,200600000.0
2008-12-19 06:12:00,1.2048,1.2048,1.20425,1.2045,12400000.0
2008-12-19 06:13:00,1.2046,1.2048,1.2046,1.2047,19000000.0
2008-12-19 06:14:00,1.2046,1.2046,1.2045,1.2045,82800000.0
2008-12-19 06:15:00,1.2045,1.20505,1.2045,1.2048,161200000.0
2008-12-19 06:16:00,1.2048,1.2048,1.20415,1.2043,107800000.0
2008-12-19 06:17:00,1.2044,1.2045,1.2043,1.2043,89000000.0
2008-12-19 06:18:00,1.2043,1.2043,1.2043,1.2043,9000000.0
2008-12-19 06:19:00,1.2043,1.2043,1.2043,1.2043,18000000.0
2008-12-19 06:20:00,1.2044,1.20445,1.2044,1.20445,4800000.0
2008-12-19 06:21:00,1.2045,1.2045,1.2045,1.2045,2400000.0
2008-12-19 06:22:00,1.20445,1.20475,1.20445,1.20475,11200000.0
2008-12-19 06:23:00,1.2049,1.2053,1.2049,1.2053,23200000.0
2008-12-19 06:24:00,1.2054,1.2054,1.205,1.205,10600000.0
2008-12-19 06:25:00,1.2051,1.2051,1.2051,1.2051,4000000.0
2008-12-19 06:26:00,1.2051,1.2051,1.2051,1.2051,6400000.0
2008-12-19 06:27:00,1.20471,1.20507,1.2045,1.20495,285400000.0
2008-12-19 06:28:00,1.2048,1.20509,1.20448,1.20483,218400000.0
2008-12-19 06:29:00,1.2051,1.2051,1.2051,1.2051,12000000.0
2008-12-19 06:30:00,1.20515,1.2052,1.20505,1.2051,11200000.0
2008-12-19 06:31:00,1.20444,1.20496,1.20431,1.20489,175400000.0
2008-12-19 06:32:00,1.20495,1.20506,1.2046,1.20492,110200000.0
2008-12-19 06:33:00,1.2048,1.20511,1.2048,1.20511,76000000.0
2008-12-19 06:34:00,1.20487,1.20505,1.20465,1.20483,202100000.0
2008-12-19 06:35:00,1.2051,1.20515,1.2051,1.20515,6200000.0
2008-12-19 06:36:00,1.20515,1.20525,1.20515,1.20525,15000000.0
2008-12-19 06:37:00,1.20525,1.20525,1.20505,1.20505,22200000.0
2008-12-19 06:38:00,1.20505,1.20505,1.20505,1.20505,8400000.0
2008-12-19 06:39:00,1.20505,1.20505,1.2045,1.2045,25600000.0
2008-12-19 06:40:00,1.20475,1.2048,1.20455,1.2046,38800000.0
2008-12-19 06:41:00,1.20465,1.2053,1.20465,1.20505,28000000.0
2008-12-19 06:42:00,1.20505,1.20505,1.20495,1.205,10600000.0
2008-12-19 06:43:00,1.20495,1.20495,1.2047,1.2047,4600000.0
2008-12-19 06:44:00,1.20485,1.20485,1.20445,1.20445,8800000.0
2008-12-19 06:45:00,1.20445,1.20445,1.20445,1.20445,2400000.0
2008-12-19 06:46:00,1.2047,1.20475,1.2047,1.20475,8000000.0
2008-12-19 06:47:00,1.20435,1.20435,1.20435,1.20435,7200000.0
2008-12-19 06:48:00,1.20474,1.20493,1.20444,1.20493,113000000.0
2008-12-19 06:49:00,1.20505,1.20535,1.20505,1.20535,10400000.0
2008-12-19 06:50:00,1.205,1.20523,1.20486,1.20523,88200000.0
2008-12-19 06:51:00,1.2053,1.2053,1.20465,1.20465,12800000.0
2008-12-19 06:52:00,1.2046,1.2046,1.2046,1.2046,1000000.0
2008-12-19 06:53:00,1.2046,1.205,1.2046,1.205,9000000.0
2008-12-19 06:54:00,1.20505,1.20505,1.20505,1.20505,2400000.0
2008-12-19 06:55:00,1.20515,1.20515,1.20515,1.20515,2400000.0
2008-12-19 06:56:00,1.20523,1.20529,1.20491,1.20497,82200000.0
2008-12-19 06:57:00,1.2053,1.20555,1.20516,1.20516,80600000.0
2008-12-19 06:58:00,1.20484,1.20507,1.20461,1.20488,123200000.0
2008-12-19 06:59:00,1.20487,1.20503,1.20478,1.20495,164200000.0
2008-12-19 07:00:00,1.20495,1.205,1.20495,1.205,10400000.0
2008-12-19 07:01:00,1.205,1.205,1.205,1.205,8800000.0
2008-12-19 07:02:00,1.20504,1.20531,1.20492,1.20527,89600000.0
2008-12-19 07:03:00,1.205,1.205,1.205,1.205,16000000.0
2008-12-19 07:04:00,1.205,1.205,1.205,1.205,10400000.0
2008-12-19 07:05:00,1.205,1.205,1.205,1.205,13600000.0
2008-12-19 07:06:00,1.205,1.20505,1.205,1.205,20000000.0
2008-12-19 07:07:00,1.205,1.205,1.205,1.205,4800000.0
2008-12-19 07:08:00,1.20505,1.20505,1.2047,1.2047,9600000.0
2008-12-19 07:09:00,1.20455,1.2047,1.20455,1.2047,4000000.0
2008-12-19 07:10:00,1.2048,1.2048,1.20455,1.2046,8000000.0
2008-12-19 07:11:00,1.2046,1.2046,1.2046,1.2046,9600000.0
2008-12-19 07:12:00,1.2046,1.2046,1.2046,1.2046,1600000.0
2008-12-19 07:13:00,1.2046,1.2046,1.2046,1.2046,1600000.0
2008-12-19 07:14:00,1.20405,1.2043,1.20405,1.2042,44400000.0
2008-12-19 07:15:00,1.2042,1.20425,1.2042,1.20425,15600000.0
2008-12-19 07:16:00,1.2042,1.2042,1.2042,1.2042,1200000.0
2008-12-19 07:17:00,1.2042,1.2042,1.2042,1.2042,3600000.0
2008-12-19 07:18:00,1.2042,1.2042,1.2042,1.2042,3600000.0
2008-12-19 07:19:00,1.2042,1.2042,1.2042,1.2042,1200000.0
2008-12-19 07:20:00,1.20451,1.20451,1.20404,1.20423,61200000.0
2008-12-19 07:21:00,1.20427,1.20451,1.20427,1.20446,124600000.0
2008-12-19 07:22:00,1.2042,1.2042,1.2042,1.2042,1200000.0
2008-12-19 07:23:00,1.2042,1.2042,1.2042,1.2042,4800000.0
2008-12-19 07:24:00,1.20389,1.20448,1.20389,1.20448,82400000.0
2008-12-19 07:25:00,1.20436,1.20436,1.20406,1.20414,10200000.0
2008-12-19 07:26:00,1.2042,1.2042,1.2042,1.2042,7200000.0
2008-12-19 07:27:00,1.2042,1.20455,1.2042,1.20455,34800000.0
2008-12-19 07:28:00,1.20465,1.20525,1.20465,1.2052,94800000.0
2008-12-19 07:29:00,1.2052,1.2054,1.20455,1.20455,64200000.0
2008-12-19 07:30:00,1.2048,1.20495,1.2048,1.20495,5600000.0
2008-12-19 07:31:00,1.20515,1.2054,1.20515,1.2054,7200000.0
2008-12-19 07:32:00,1.2054,1.20545,1.2054,1.2054,21400000.0
2008-12-19 07:33:00,1.2052,1.20532,1.20492,1.20515,17800000.0
2008-12-19 07:34:00,1.20531,1.20534,1.20509,1.20525,11800000.0
2008-12-19 07:35:00,1.20524,1.20525,1.20498,1.20525,51400000.0
2008-12-19 07:36:00,1.20548,1.20548,1.20484,1.20515,22000000.0
2008-12-19 07:37:00,1.2054,1.2054,1.2054,1.2054,1600000.0
2008-12-19 07:38:00,1.20489,1.20526,1.20471,1.20518,15000000.0
2008-12-19 07:39:00,1.20513,1.2053,1.20483,1.20488,49000000.0
2008-12-19 07:40:00,1.2054,1.2054,1.2054,1.2054,13600000.0
2008-12-19 07:41:00,1.20498,1.20543,1.20493,1.20525,69600000.0
2008-12-19 07:42:00,1.20526,1.20526,1.2049,1.20521,48200000.0
2008-12-19 07:43:00,1.20527,1.20527,1.2051,1.20521,7000000.0
2008-12-19 07:44:00,1.20545,1.20545,1.20545,1.20545,5600000.0
2008-12-19 07:45:00,1.20555,1.20555,1.2055,1.2055,9400000.0
2008-12-19 07:46:00,1.20565,1.20605,1.20565,1.20595,17800000.0
2008-12-19 07:47:00,1.2057,1.2059,1.20565,1.2059,6800000.0
2008-12-19 07:48:00,1.20595,1.20595,1.20585,1.20595,12000000.0
2008-12-19 07:49:00,1.2054,1.20585,1.2054,1.20585,7200000.0
2008-12-19 07:50:00,1.2054,1.20585,1.2054,1.20585,7200000.0
2008-12-19 07:51:00,1.20595,1.20595,1.2054,1.2057,12000000.0
2008-12-19 07:52:00,1.20595,1.20615,1.20595,1.20615,12000000.0
2008-12-19 07:53:00,1.20615,1.20615,1.2059,1.20595,9600000.0
2008-12-19 07:54:00,1.20595,1.20595,1.20595,1.20595,7200000.0
2008-12-19 07:55:00,1.20595,1.206,1.20595,1.20595,8200000.0
2008-12-19 07:56:00,1.20595,1.20595,1.20595,1.20595,2400000.0
2008-12-19 07:57:00,1.20595,1.20595,1.2054,1.2054,44600000.0
2008-12-19 07:58:00,1.2055,1.20565,1.2055,1.20565,12200000.0
2008-12-19 07:59:00,1.20542,1.20577,1.20535,1.20553,69200000.0
2008-12-19 08:00:00,1.2058,1.206,1.2057,1.2057,11400000.0
2008-12-19 08:01:00,1.20575,1.20575,1.2055,1.2055,3400000.0
2008-12-19 08:02:00,1.20575,1.20605,1.20575,1.20595,35200000.0
2008-12-19 08:03:00,1.2057,1.20605,1.2054,1.20555,18400000.0
2008-12-19 08:04:00,1.20535,1.20565,1.20535,1.2054,7200000.0
2008-12-19 08:05:00,1.20585,1.2059,1.2057,1.2057,11600000.0
2008-12-19 08:06:00,1.20585,1.2059,1.20538,1.2059,25600000.0
2008-12-19 08:07:00,1.2055,1.20575,1.2055,1.20575,30600000.0
2008-12-19 08:08:00,1.2055,1.20595,1.2055,1.2056,32000000.0
2008-12-19 08:09:00,1.2058,1.2058,1.20575,1.20575,4800000.0
2008-12-19 08:10:00,1.20565,1.20565,1.20565,1.20565,2400000.0
2008-12-19 08:11:00,1.20573,1.20577,1.20538,1.20577,46600000.0
2008-12-19 08:12:00,1.2057,1.2057,1.2057,1.2057,1000000.0
2008-12-19 08:13:00,1.2058,1.2059,1.2058,1.2059,4200000.0
2008-12-19 08:14:00,1.20595,1.20595,1.20595,1.20595,5600000.0
2008-12-19 08:15:00,1.20605,1.20615,1.20605,1.20615,24000000.0
2008-12-19 08:16:00,1.20615,1.20625,1.20615,1.20625,8800000.0
2008-12-19 08:17:00,1.20625,1.20635,1.20625,1.20635,19200000.0
2008-12-19 08:18:00,1.20635,1.20635,1.2063,1.20635,14600000.0
2008-12-19 08:19:00,1.2063,1.2063,1.2063,1.2063,20800000.0
2008-12-19 08:20:00,1.2063,1.2063,1.2063,1.2063,23200000.0
2008-12-19 08:21:00,1.2063,1.2063,1.2063,1.2063,15200000.0
2008-12-19 08:22:00,1.2063,1.2063,1.2063,1.2063,14400000.0
2008-12-19 08:23:00,1.20645,1.2067,1.20645,1.2067,7800000.0
2008-12-19 08:24:00,1.2067,1.2067,1.2067,1.2067,4800000.0
2008-12-19 08:25:00,1.2067,1.2067,1.2067,1.2067,4000000.0
2008-12-19 08:26:00,1.2067,1.2067,1.2067,1.2067,31600000.0
2008-12-19 08:27:00,1.20675,1.20695,1.20675,1.2069,25400000.0
2008-12-19 08:28:00,1.207,1.20845,1.207,1.20825,90600000.0
2008-12-19 08:29:00,1.2083,1.20835,1.20795,1.208,64000000.0
2008-12-19 08:30:00,1.2081,1.20845,1.2081,1.20825,50600000.0
2008-12-19 08:31:00,1.20815,1.20815,1.20815,1.20815,2400000.0
2008-12-19 08:32:00,1.2081,1.2081,1.20765,1.20785,12000000.0
2008-12-19 08:33:00,1.20825,1.20835,1.20765,1.2082,46200000.0
2008-12-19 08:34:00,1.2082,1.20825,1.2075,1.2081,54000000.0
2008-12-19 08:35:00,1.2081,1.2089,1.2081,1.2089,26800000.0
2008-12-19 08:36:00,1.20868,1.20892,1.20847,1.20847,9200000.0
2008-12-19 08:37:00,1.20827,1.20866,1.20827,1.20837,13800000.0
2008-12-19 08:38:00,1.20835,1.20866,1.20835,1.20859,9600000.0
2008-12-19 08:39:00,1.2088,1.2088,1.2088,1.2088,7400000.0
2008-12-19 08:40:00,1.20885,1.20885,1.2088,1.20885,6000000.0
2008-12-19 08:41:00,1.2088,1.20885,1.2085,1.2086,100000000.0
2008-12-19 08:42:00,1.2086,1.20885,1.2085,1.2086,122800001.0
2008-12-19 08:43:00,1.2086,1.2086,1.2086,1.2086,17600000.0
2008-12-19 08:44:00,1.2086,1.2086,1.2086,1.2086,52800000.0
2008-12-19 08:45:00,1.20842,1.20855,1.2084,1.20855,19800000.0
2008-12-19 08:46:00,1.20841,1.20858,1.20804,1.20804,38000000.0
2008-12-19 08:47:00,1.2086,1.2086,1.2086,1.2086,105600000.0
2008-12-19 08:48:00,1.2086,1.2086,1.2085,1.2085,20400000.0
2008-12-19 08:49:00,1.2085,1.2085,1.2085,1.2085,2800000.0
2008-12-19 08:50:00,1.20826,1.20838,1.20821,1.20825,34000000.0
2008-12-19 08:51:00,1.2085,1.2085,1.2076,1.2076,15200000.0
2008-12-19 08:52:00,1.20746,1.20778,1.20739,1.20747,143800000.0
2008-12-19 08:53:00,1.2073,1.2073,1.2073,1.2073,2400000.0
2008-12-19 08:54:00,1.2074,1.2074,1.2065,1.207,47800000.0
2008-12-19 08:55:00,1.20685,1.2073,1.2067,1.2068,69200000.0
2008-12-19 08:56:00,1.2069,1.2069,1.2069,1.2069,6000000.0
2008-12-19 08:57:00,1.2069,1.2072,1.2069,1.2072,16200000.0
2008-12-19 08:58:00,1.2072,1.2072,1.2072,1.2072,20000000.0
2008-12-19 08:59:00,1.2072,1.2072,1.2072,1.2072,4000000.0
2008-12-19 09:00:00,1.20725,1.20755,1.20725,1.20755,18800000.0
2008-12-19 09:01:00,1.20755,1.20755,1.2075,1.2075,6600000.0
2008-12-19 09:02:00,1.20755,1.20755,1.2075,1.2075,19200000.0
2008-12-19 09:03:00,1.2075,1.2075,1.2075,1.2075,17000000.0
2008-12-19 09:04:00,1.2075,1.2075,1.2075,1.2075,6800000.0
2008-12-19 09:05:00,1.2075,1.2075,1.20695,1.20705,20400000.0
2008-12-19 09:06:00,1.2071,1.20725,1.2071,1.20725,5000000.0
2008-12-19 09:07:00,1.20725,1.2073,1.20715,1.2072,13400000.0
2008-12-19 09:08:00,1.2072,1.2072,1.20715,1.20715,4200000.0
2008-12-19 09:09:00,1.2073,1.208,1.2073,1.20785,25400000.0
2008-12-19 09:10:00,1.20773,1.20777,1.20738,1.20768,82800000.0
2008-12-19 09:11:00,1.2078,1.2078,1.2078,1.2078,2000000.0
2008-12-19 09:12:00,1.20787,1.20805,1.20742,1.20762,17000000.0
2008-12-19 09:13:00,1.2076,1.208,1.2076,1.208,13400000.0
2008-12-19 09:14:00,1.20795,1.2081,1.20795,1.208,11800000.0
2008-12-19 09:15:00,1.20805,1.20805,1.20805,1.20805,1000000.0
2008-12-19 09:16:00,1.208,1.208,1.20795,1.20795,14200000.0
2008-12-19 09:17:00,1.208,1.2082,1.208,1.2082,17000000.0
2008-12-19 09:18:00,1.20784,1.20797,1.2075,1.20775,26800000.0
2008-12-19 09:19:00,1.2083,1.2083,1.2083,1.2083,1200000.0
2008-12-19 09:20:00,1.2083,1.2083,1.2083,1.2083,1200000.0
2008-12-19 09:21:00,1.2081,1.2083,1.20805,1.2081,81800004.0
2008-12-19 09:22:00,1.20785,1.20805,1.20775,1.20805,102400000.0
2008-12-19 09:23:00,1.2081,1.2081,1.2081,1.2081,17200001.0
2008-12-19 09:24:00,1.2081,1.2081,1.2081,1.2081,86000005.0
2008-12-19 09:25:00,1.20778,1.20799,1.20748,1.20799,47200000.0
2008-12-19 09:26:00,1.20797,1.20842,1.20758,1.20758,119400000.0
2008-12-19 09:27:00,1.2081,1.2081,1.20755,1.20765,84200003.0
2008-12-19 09:28:00,1.2076,1.2082,1.2074,1.2076,50800000.0
2008-12-19 09:29:00,1.2076,1.2076,1.20705,1.20745,18200000.0
2008-12-19 09:30:00,1.2076,1.2076,1.20705,1.20705,10600000.0
2008-12-19 09:31:00,1.2072,1.2072,1.2072,1.2072,4000000.0
2008-12-19 09:32:00,1.2072,1.2072,1.2072,1.2072,11000000.0
2008-12-19 09:33:00,1.2073,1.20735,1.20715,1.20735,11800000.0
2008-12-19 09:34:00,1.2076,1.2076,1.2076,1.2076,2000000.0
2008-12-19 09:35:00,1.2078,1.2084,1.2078,1.2084,50800000.0
2008-12-19 09:36:00,1.2084,1.2084,1.20605,1.20785,243800000.0
2008-12-19 09:37:00,1.20761,1.20762,1.20698,1.20762,129400000.0
2008-12-19 09:38:00,1.2076,1.2077,1.2063,1.2063,262199999.0
2008-12-19 09:39:00,1.2061,1.2076,1.20595,1.20735,77200000.0
2008-12-19 09:40:00,1.20745,1.2084,1.2072,1.20805,75800000.0
2008-12-19 09:41:00,1.20795,1.20805,1.20795,1.20805,24000000.0
2008-12-19 09:42:00,1.20781,1.20786,1.20733,1.20786,31600000.0
2008-12-19 09:43:00,1.20795,1.21025,1.2079,1.20995,85600000.0
2008-12-19 09:44:00,1.20995,1.21015,1.2093,1.2101,32800000.0
2008-12-19 09:45:00,1.21005,1.2113,1.21005,1.21045,17600000.0
2008-12-19 09:46:00,1.2104,1.2104,1.20965,1.20975,28600000.0
2008-12-19 09:47:00,1.20975,1.21195,1.2096,1.21195,75000000.0
2008-12-19 09:48:00,1.2116,1.21295,1.21095,1.21285,202599998.0
2008-12-19 09:49:00,1.21285,1.2134,1.2127,1.2128,123600000.0
2008-12-19 09:50:00,1.2128,1.2136,1.2126,1.2136,133600000.0
2008-12-19 09:51:00,1.2136,1.2141,1.2135,1.2141,43200000.0
2008-12-19 09:52:00,1.21415,1.2144,1.21415,1.2144,18800000.0
2008-12-19 09:53:00,1.2144,1.21575,1.2144,1.2157,90600000.0
2008-12-19 09:54:00,1.2155,1.2162,1.21545,1.21545,123200000.0
2008-12-19 09:55:00,1.2156,1.21645,1.2156,1.2163,95600000.0
2008-12-19 09:56:00,1.2163,1.21925,1.21595,1.21905,100100000.0
2008-12-19 09:57:00,1.21915,1.22155,1.2174,1.22155,283800000.0
2008-12-19 09:58:00,1.2215,1.2225,1.2211,1.2213,133800000.0
2008-12-19 09:59:00,1.2214,1.2219,1.21915,1.2219,210600000.0
2008-12-19 10:00:00,1.2218,1.2218,1.21845,1.2186,396600000.0
2008-12-19 10:01:00,1.2186,1.2201,1.2178,1.2198,117400000.0
2008-12-19 10:02:00,1.2194,1.21975,1.21885,1.21885,31200000.0
2008-12-19 10:03:00,1.2189,1.2189,1.2189,1.2189,29600000.0
2008-12-19 10:04:00,1.2189,1.2189,1.21865,1.21875,50400000.0
2008-12-19 10:05:00,1.21875,1.21875,1.2187,1.2187,31200000.0
2008-12-19 10:06:00,1.2187,1.2187,1.2179,1.21835,36800000.0
2008-12-19 10:07:00,1.21845,1.21845,1.21785,1.2181,49200000.0
2008-12-19 10:08:00,1.21805,1.2183,1.21805,1.21815,15000000.0
2008-12-19 10:09:00,1.21825,1.2186,1.2182,1.2184,299000000.0
2008-12-19 10:10:00,1.2184,1.21915,1.2184,1.2191,156200000.0
2008-12-19 10:11:00,1.2191,1.2199,1.2187,1.2195,198000001.0
2008-12-19 10:12:00,1.2194,1.2194,1.2185,1.2191,216400005.0
2008-12-19 10:13:00,1.2191,1.2191,1.2191,1.2191,33600000.0
2008-12-19 10:14:00,1.2191,1.2191,1.2191,1.2191,33600000.0
2008-12-19 10:15:00,1.2191,1.2191,1.2191,1.2191,129600000.0
2008-12-19 10:16:00,1.2191,1.2191,1.2191,1.2191,43200000.0
2008-12-19 10:17:00,1.2191,1.21995,1.21895,1.21925,100800000.0
2008-12-19 10:18:00,1.21925,1.21925,1.21885,1.2189,59000000.0
2008-12-19 10:19:00,1.219,1.219,1.219,1.219,9600000.0
2008-12-19 10:20:00,1.21895,1.219,1.21895,1.21895,23800000.0
2008-12-19 10:21:00,1.21895,1.2191,1.21895,1.2191,44400000.0
2008-12-19 10:22:00,1.2191,1.2192,1.21905,1.21915,35200000.0
2008-12-19 10:23:00,1.21915,1.21915,1.2187,1.2188,16200000.0
2008-12-19 10:24:00,1.2188,1.2188,1.2187,1.2187,55200000.0
2008-12-19 10:25:00,1.2187,1.2187,1.2187,1.2187,38400000.0
2008-12-19 10:26:00,1.2187,1.2187,1.21805,1.21805,67200000.0
2008-12-19 10:27:00,1.2182,1.2182,1.2182,1.2182,6400000.0
2008-12-19 10:28:00,1.2182,1.21835,1.2181,1.21815,23600000.0
2008-12-19 10:29:00,1.21815,1.21815,1.2178,1.2178,3000000.0
2008-12-19 10:30:00,1.2179,1.21855,1.21775,1.218,18400000.0
2008-12-19 10:31:00,1.21795,1.21795,1.21795,1.21795,9600000.0
2008-12-19 10:32:00,1.21795,1.218,1.21795,1.21795,15200000.0
2008-12-19 10:33:00,1.218,1.218,1.21795,1.21795,7600000.0
2008-12-19 10:34:00,1.21795,1.21795,1.21795,1.21795,70400000.0
2008-12-19 10:35:00,1.21795,1.21795,1.21795,1.21795,8000000.0
2008-12-19 10:36:00,1.21795,1.21795,1.21795,1.21795,5600000.0
2008-12-19 10:37:00,1.218,1.21825,1.218,1.21825,13000000.0
2008-12-19 10:38:00,1.21815,1.21815,1.21785,1.21785,13800000.0
2008-12-19 10:39:00,1.21795,1.21795,1.21795,1.21795,4600000.0
2008-12-19 10:40:00,1.21825,1.21845,1.21825,1.21845,7200000.0
2008-12-19 10:41:00,1.21855,1.2188,1.21855,1.21865,20800000.0
2008-12-19 10:42:00,1.21875,1.2188,1.2187,1.2187,4400000.0
2008-12-19 10:43:00,1.2188,1.2188,1.21855,1.21855,3400000.0
2008-12-19 10:44:00,1.21862,1.21895,1.21845,1.21873,40800000.0
2008-12-19 10:45:00,1.2186,1.219,1.2186,1.219,27400000.0
2008-12-19 10:46:00,1.219,1.21925,1.2189,1.21925,49000000.0
2008-12-19 10:47:00,1.2193,1.221,1.2193,1.22055,97800000.0
2008-12-19 10:48:00,1.22055,1.22175,1.22025,1.2215,97600000.0
2008-12-19 10:49:00,1.2215,1.22335,1.2215,1.2218,75500000.0
2008-12-19 10:50:00,1.22245,1.22265,1.222,1.22235,46800000.0
2008-12-19 10:51:00,1.2224,1.2225,1.22235,1.2224,18200000.0
2008-12-19 10:52:00,1.2224,1.22525,1.2224,1.22455,190800000.0
2008-12-19 10:53:00,1.2246,1.2246,1.22325,1.2234,91200000.0
2008-12-19 10:54:00,1.2234,1.2234,1.22295,1.22325,30200000.0
2008-12-19 10:55:00,1.22335,1.22335,1.2233,1.2233,5400000.0
2008-12-19 10:56:00,1.2233,1.2233,1.2233,1.2233,1000000.0
2008-12-19 10:57:00,1.2237,1.22895,1.2237,1.22895,119400000.0
2008-12-19 10:58:00,1.22935,1.2356,1.22935,1.235,294600002.0
2008-12-19 10:59:00,1.235,1.23625,1.2334,1.236,154000000.0
2008-12-19 11:00:00,1.236,1.2376,1.2353,1.23715,240200000.0
2008-12-19 11:01:00,1.23705,1.2394,1.2364,1.2366,190500000.0
2008-12-19 11:02:00,1.23655,1.23655,1.2354,1.2354,81000000.0
2008-12-19 11:03:00,1.2354,1.23665,1.2354,1.23625,45000000.0
2008-12-19 11:04:00,1.23645,1.23645,1.23585,1.23635,119000000.0
2008-12-19 11:05:00,1.236,1.2362,1.2357,1.23605,41200000.0
2008-12-19 11:06:00,1.23605,1.2363,1.2359,1.236,31800000.0
2008-12-19 11:07:00,1.236,1.236,1.2344,1.23465,34800000.0
2008-12-19 11:08:00,1.23465,1.2347,1.2334,1.23405,47700000.0
2008-12-19 11:09:00,1.23415,1.23415,1.23225,1.23285,69400000.0
2008-12-19 11:10:00,1.2329,1.2331,1.23265,1.23265,72200000.0
2008-12-19 11:11:00,1.23265,1.23275,1.23225,1.2323,67000000.0
2008-12-19 11:12:00,1.2323,1.2323,1.23125,1.2321,40800000.0
2008-12-19 11:13:00,1.23225,1.23235,1.23125,1.2318,74200000.0
2008-12-19 11:14:00,1.23155,1.2321,1.2314,1.2316,52200000.0
2008-12-19 11:15:00,1.23155,1.23155,1.2314,1.2315,18400000.0
2008-12-19 11:16:00,1.2314,1.2314,1.2313,1.2313,18800000.0
2008-12-19 11:17:00,1.2313,1.2314,1.2313,1.2313,23200000.0
2008-12-19 11:18:00,1.2313,1.23205,1.2313,1.2314,102800000.0
2008-12-19 11:19:00,1.2314,1.2323,1.2314,1.2323,45400000.0
2008-12-19 11:20:00,1.23225,1.23225,1.23055,1.23145,74000000.0
2008-12-19 11:21:00,1.2316,1.2316,1.2306,1.2316,21600000.0
2008-12-19 11:22:00,1.2316,1.2316,1.23075,1.23105,16000000.0
2008-12-19 11:23:00,1.2311,1.2311,1.231,1.23105,12800000.0
2008-12-19 11:24:00,1.23115,1.23145,1.23095,1.2312,30200000.0
2008-12-19 11:25:00,1.2314,1.2314,1.2313,1.2313,17200000.0
2008-12-19 11:26:00,1.23105,1.2311,1.2301,1.23045,43800000.0
2008-12-19 11:27:00,1.23045,1.2317,1.23015,1.23075,51600000.0
2008-12-19 11:28:00,1.231,1.233,1.23035,1.2322,167100000.0
2008-12-19 11:29:00,1.2322,1.2322,1.23135,1.23175,188400000.0
2008-12-19 11:30:00,1.2318,1.23255,1.23155,1.23245,225200000.0
2008-12-19 11:31:00,1.23235,1.2334,1.23225,1.2324,71000000.0
2008-12-19 11:32:00,1.2324,1.23265,1.2305,1.2305,226500000.0
2008-12-19 11:33:00,1.2305,1.2306,1.2292,1.2294,114600000.0
2008-12-19 11:34:00,1.2294,1.2294,1.229,1.2292,144600000.0
2008-12-19 11:35:00,1.2288,1.229,1.2273,1.22805,51600000.0
2008-12-19 11:36:00,1.22815,1.22815,1.22715,1.22715,90600000.0
2008-12-19 11:37:00,1.2272,1.2276,1.22715,1.2276,28200000.0
2008-12-19 11:38:00,1.2274,1.22745,1.2273,1.2274,15800000.0
2008-12-19 11:39:00,1.22745,1.22745,1.22745,1.22745,3200000.0
2008-12-19 11:40:00,1.2274,1.2274,1.22735,1.22735,4800000.0
2008-12-19 11:41:00,1.22735,1.22735,1.22715,1.22715,12000000.0
2008-12-19 11:42:00,1.22715,1.22725,1.22715,1.22715,14600000.0
2008-12-19 11:43:00,1.22725,1.2273,1.22715,1.2273,9000000.0
2008-12-19 11:44:00,1.2271,1.2274,1.2271,1.2274,16800000.0
2008-12-19 11:45:00,1.2274,1.2274,1.2271,1.2271,14600000.0
2008-12-19 11:46:00,1.227,1.22715,1.2266,1.2266,73400000.0
2008-12-19 11:47:00,1.2266,1.2266,1.22505,1.2251,94200000.0
2008-12-19 11:48:00,1.2251,1.22595,1.2251,1.22595,55000000.0
2008-12-19 11:49:00,1.22595,1.22595,1.22575,1.22575,5000000.0
2008-12-19 11:50:00,1.22595,1.22595,1.2258,1.22595,4000000.0
2008-12-19 11:51:00,1.22575,1.22675,1.22575,1.22675,31200000.0
2008-12-19 11:52:00,1.22675,1.22695,1.22655,1.2266,86400000.0
2008-12-19 11:53:00,1.2266,1.2266,1.2266,1.2266,32000000.0
2008-12-19 11:54:00,1.2266,1.2266,1.2266,1.2266,192000000.0
2008-12-19 11:55:00,1.2266,1.2266,1.2266,1.2266,16000000.0
2008-12-19 11:56:00,1.2266,1.22705,1.2264,1.22675,105000001.0
2008-12-19 11:57:00,1.22655,1.2269,1.2261,1.22625,19200000.0
2008-12-19 11:58:00,1.22635,1.22675,1.2262,1.22675,8600000.0
2008-12-19 11:59:00,1.2267,1.2274,1.2267,1.2269,111200000.0
2008-12-19 12:00:00,1.2269,1.2269,1.2269,1.2269,56000000.0
2008-12-19 12:01:00,1.2269,1.22695,1.2269,1.22695,26200000.0
2008-12-19 12:02:00,1.227,1.22705,1.22695,1.227,7000000.0
2008-12-19 12:03:00,1.22705,1.22755,1.22705,1.2274,12200000.0
2008-12-19 12:04:00,1.2277,1.2311,1.2277,1.2306,82000000.0
2008-12-19 12:05:00,1.2308,1.231,1.2288,1.22895,14000000.0
2008-12-19 12:06:00,1.2287,1.22895,1.2287,1.22895,3600000.0
2008-12-19 12:07:00,1.2287,1.22892,1.22853,1.22876,79800000.0
2008-12-19 12:08:00,1.22885,1.23475,1.22885,1.23475,86600000.0
2008-12-19 12:09:00,1.2348,1.23605,1.23475,1.2357,63600000.0
2008-12-19 12:10:00,1.2357,1.23625,1.2357,1.2359,70200000.0
2008-12-19 12:11:00,1.2359,1.23595,1.23555,1.2356,75600000.0
2008-12-19 12:12:00,1.2356,1.23605,1.23555,1.2357,100800000.0
2008-12-19 12:13:00,1.2357,1.2357,1.23495,1.23495,51200000.0
2008-12-19 12:14:00,1.2351,1.2355,1.23495,1.2351,108800000.0
2008-12-19 12:15:00,1.2351,1.2352,1.2351,1.2351,145600000.0
2008-12-19 12:16:00,1.2352,1.2353,1.23485,1.2349,43800000.0
2008-12-19 12:17:00,1.23515,1.2352,1.23465,1.23465,17600000.0
2008-12-19 12:18:00,1.2348,1.2348,1.2348,1.2348,8000000.0
2008-12-19 12:19:00,1.2348,1.2348,1.2348,1.2348,24000000.0
2008-12-19 12:20:00,1.2348,1.2348,1.2348,1.2348,32000000.0
2008-12-19 12:21:00,1.2348,1.2348,1.2348,1.2348,197800000.0
2008-12-19 12:22:00,1.2348,1.2351,1.2348,1.2351,23000000.0
2008-12-19 12:23:00,1.2351,1.2351,1.23475,1.2349,28400000.0
2008-12-19 12:24:00,1.235,1.235,1.235,1.235,3200000.0
2008-12-19 12:25:00,1.235,1.235,1.23475,1.2348,90200000.0
2008-12-19 12:26:00,1.2348,1.2348,1.2348,1.2348,38400000.0
2008-12-19 12:27:00,1.2348,1.2348,1.2346,1.23465,24000000.0
2008-12-19 12:28:00,1.23465,1.2348,1.2343,1.2344,185600000.0
2008-12-19 12:29:00,1.2344,1.23455,1.2344,1.23455,182400000.0
2008-12-19 12:30:00,1.23455,1.23465,1.2336,1.23395,65600000.0
2008-12-19 12:31:00,1.2336,1.23375,1.23305,1.2332,131200000.0
2008-12-19 12:32:00,1.2332,1.2332,1.2332,1.2332,24000000.0
2008-12-19 12:33:00,1.2332,1.2332,1.2332,1.2332,32000000.0
2008-12-19 12:34:00,1.2332,1.2332,1.2332,1.2332,16000000.0
2008-12-19 12:35:00,1.2325,1.2325,1.2315,1.23165,22200000.0
2008-12-19 12:36:00,1.23175,1.23175,1.23035,1.2317,112800000.0
2008-12-19 12:37:00,1.2317,1.23265,1.2316,1.23255,30600000.0
2008-12-19 12:38:00,1.23265,1.23265,1.23265,1.23265,1000000.0
2008-12-19 12:39:00,1.23275,1.2329,1.23275,1.2329,6200000.0
2008-12-19 12:40:00,1.23298,1.23298,1.23244,1.23271,24800000.0
2008-12-19 12:41:00,1.2329,1.2329,1.23135,1.2315,133200000.0
2008-12-19 12:42:00,1.23155,1.2317,1.2315,1.2316,49000000.0
2008-12-19 12:43:00,1.2318,1.23215,1.2318,1.23215,21200000.0
2008-12-19 12:44:00,1.23215,1.23265,1.23215,1.23265,24000000.0
2008-12-19 12:45:00,1.23275,1.233,1.23245,1.23255,52800000.0
2008-12-19 12:46:00,1.23275,1.2328,1.2326,1.2326,12000000.0
2008-12-19 12:47:00,1.2328,1.2328,1.23235,1.23245,67600000.0
2008-12-19 12:48:00,1.23275,1.23295,1.23275,1.2329,12000000.0
2008-12-19 12:49:00,1.23301,1.23301,1.23263,1.23301,22400000.0
2008-12-19 12:50:00,1.23258,1.2331,1.23241,1.23241,47600000.0
2008-12-19 12:51:00,1.2329,1.23295,1.2329,1.23295,3000000.0
2008-12-19 12:52:00,1.23297,1.23311,1.23277,1.23298,16200000.0
2008-12-19 12:53:00,1.23305,1.2331,1.23245,1.23245,12000000.0
2008-12-19 12:54:00,1.2325,1.2325,1.22965,1.23045,40400000.0
2008-12-19 12:55:00,1.2304,1.23075,1.2301,1.2307,25600000.0
2008-12-19 12:56:00,1.2307,1.23075,1.23065,1.2307,8000000.0
2008-12-19 12:57:00,1.2309,1.2316,1.2308,1.23095,20400000.0
2008-12-19 12:58:00,1.23095,1.2313,1.23085,1.2312,14800000.0
2008-12-19 12:59:00,1.23115,1.23127,1.23096,1.23121,41800000.0
2008-12-19 13:00:00,1.2313,1.2313,1.23085,1.23095,14600000.0
2008-12-19 13:01:00,1.23095,1.2312,1.23095,1.2312,7400000.0
2008-12-19 13:02:00,1.23125,1.23125,1.231,1.231,2000000.0
2008-12-19 13:03:00,1.23112,1.2313,1.23067,1.23101,35600000.0
2008-12-19 13:04:00,1.23138,1.23138,1.23045,1.23045,61200000.0
2008-12-19 13:05:00,1.231,1.23135,1.231,1.231,24400000.0
2008-12-19 13:06:00,1.23115,1.23195,1.23115,1.23125,26400000.0
2008-12-19 13:07:00,1.2314,1.2314,1.22975,1.22975,79800000.0
2008-12-19 13:08:00,1.2299,1.2299,1.2272,1.22735,141200000.0
2008-12-19 13:09:00,1.2274,1.2281,1.2274,1.2281,17400000.0
2008-12-19 13:10:00,1.2281,1.2289,1.22795,1.2289,25400000.0
2008-12-19 13:11:00,1.2289,1.22895,1.22885,1.22885,16800000.0
2008-12-19 13:12:00,1.22905,1.23035,1.22905,1.23035,31800000.0
2008-12-19 13:13:00,1.2305,1.23055,1.2284,1.22885,129000000.0
2008-12-19 13:14:00,1.229,1.229,1.2284,1.2286,328000000.0
2008-12-19 13:15:00,1.2286,1.22885,1.2284,1.22845,72000000.0
2008-12-19 13:16:00,1.2286,1.2286,1.2286,1.2286,48800000.0
2008-12-19 13:17:00,1.22865,1.229,1.2285,1.2286,141800000.0
2008-12-19 13:18:00,1.2286,1.2286,1.22715,1.2277,79000000.0
2008-12-19 13:19:00,1.2279,1.22795,1.2265,1.2277,77400000.0
2008-12-19 13:20:00,1.2274,1.22755,1.22725,1.2274,148200000.0
2008-12-19 13:21:00,1.2274,1.2274,1.2274,1.2274,38400000.0
2008-12-19 13:22:00,1.2274,1.2274,1.2274,1.2274,179200000.0
2008-12-19 13:23:00,1.2274,1.2275,1.2274,1.2275,94400000.0
2008-12-19 13:24:00,1.22755,1.22785,1.2274,1.2275,49600000.0
2008-12-19 13:25:00,1.2276,1.228,1.22745,1.22745,11800000.0
2008-12-19 13:26:00,1.22765,1.22865,1.22765,1.2286,58600000.0
2008-12-19 13:27:00,1.2286,1.2287,1.2286,1.2286,16800000.0
2008-12-19 13:28:00,1.22905,1.22965,1.22905,1.2295,1423200000.0
2008-12-19 13:29:00,1.2295,1.2296,1.2294,1.2295,197600001.0
2008-12-19 13:30:00,1.22955,1.23025,1.22955,1.22995,27800000.0
2008-12-19 13:31:00,1.22995,1.23005,1.22975,1.2298,17600000.0
2008-12-19 13:32:00,1.2298,1.2298,1.2298,1.2298,22400000.0
2008-12-19 13:33:00,1.2298,1.2298,1.22935,1.22935,27200000.0
2008-12-19 13:34:00,1.2294,1.2294,1.22835,1.2285,50000000.0
2008-12-19 13:35:00,1.2285,1.2285,1.2285,1.2285,14400000.0
2008-12-19 13:36:00,1.2285,1.2286,1.2285,1.2286,16800000.0
2008-12-19 13:37:00,1.2286,1.22865,1.22845,1.2285,17200000.0
2008-12-19 13:38:00,1.2285,1.2287,1.2285,1.2286,12000000.0
2008-12-19 13:39:00,1.22865,1.22865,1.22845,1.2286,6000000.0
2008-12-19 13:40:00,1.2286,1.2288,1.2286,1.22865,7600000.0
2008-12-19 13:41:00,1.2283,1.2284,1.2283,1.2284,32000000.0
2008-12-19 13:42:00,1.2284,1.2284,1.2265,1.22715,175200000.0
2008-12-19 13:43:00,1.22675,1.2274,1.22585,1.22585,81400000.0
2008-12-19 13:44:00,1.2264,1.2267,1.22595,1.22665,46200000.0
2008-12-19 13:45:00,1.22635,1.2266,1.2263,1.22645,30400000.0
2008-12-19 13:46:00,1.22645,1.2266,1.22635,1.22635,6400000.0
2008-12-19 13:47:00,1.22635,1.22635,1.2262,1.22635,54600000.0
2008-12-19 13:48:00,1.2264,1.2264,1.2262,1.2262,17800000.0
2008-12-19 13:49:00,1.2263,1.2269,1.22625,1.2265,47600001.0
2008-12-19 13:50:00,1.22665,1.22735,1.22665,1.22735,19200000.0
2008-12-19 13:51:00,1.2273,1.2273,1.22685,1.2269,55200000.0
2008-12-19 13:52:00,1.2269,1.2269,1.22635,1.2264,57600000.0
2008-12-19 13:53:00,1.22645,1.22645,1.22635,1.22645,7600000.0
2008-12-19 13:54:00,1.2263,1.2266,1.22625,1.22625,60600000.0
2008-12-19 13:55:00,1.2263,1.2265,1.22505,1.22505,119600000.0
2008-12-19 13:56:00,1.2252,1.2256,1.2252,1.2256,30800000.0
2008-12-19 13:57:00,1.22535,1.22555,1.2251,1.2251,128200000.0
2008-12-19 13:58:00,1.22435,1.22445,1.22365,1.2239,51000000.0
2008-12-19 13:59:00,1.22395,1.22605,1.22395,1.2245,50200000.0
2008-12-19 14:00:00,1.22485,1.22585,1.22395,1.2251,309600000.0
2008-12-19 14:01:00,1.2251,1.2265,1.22505,1.22645,229399998.0
2008-12-19 14:02:00,1.2265,1.22685,1.2265,1.2266,24800000.0
2008-12-19 14:03:00,1.2266,1.22795,1.2266,1.2276,84200000.0
2008-12-19 14:04:00,1.2276,1.22865,1.2276,1.2285,137199999.0
2008-12-19 14:05:00,1.2283,1.23015,1.2283,1.2295,130800000.0
2008-12-19 14:06:00,1.2296,1.2296,1.2285,1.2286,156800000.0
2008-12-19 14:07:00,1.2286,1.2286,1.22755,1.2277,101200000.0
2008-12-19 14:08:00,1.2277,1.2277,1.2275,1.2275,84000000.0
2008-12-19 14:09:00,1.2276,1.2278,1.22755,1.2278,25200000.0
2008-12-19 14:10:00,1.22785,1.22785,1.22785,1.22785,1600000.0
2008-12-19 14:11:00,1.2278,1.2278,1.2278,1.2278,5600000.0
2008-12-19 14:12:00,1.2277,1.2277,1.2277,1.2277,40800000.0
2008-12-19 14:13:00,1.2274,1.2276,1.22725,1.2275,69200000.0
2008-12-19 14:14:00,1.2274,1.2275,1.2274,1.2275,8600000.0
2008-12-19 14:15:00,1.22715,1.2275,1.22715,1.22745,8600000.0
2008-12-19 14:16:00,1.22725,1.22745,1.22725,1.22725,10400000.0
2008-12-19 14:17:00,1.22745,1.2275,1.2267,1.2268,47800000.0
2008-12-19 14:18:00,1.2268,1.2268,1.22505,1.22555,93400000.0
2008-12-19 14:19:00,1.2258,1.22615,1.22565,1.22615,49600000.0
2008-12-19 14:20:00,1.2261,1.22655,1.22585,1.22655,33200000.0
2008-12-19 14:21:00,1.22645,1.22645,1.22605,1.2261,43600000.0
2008-12-19 14:22:00,1.226,1.22675,1.22575,1.2264,104800000.0
2008-12-19 14:23:00,1.2263,1.2264,1.2258,1.2258,17000000.0
2008-12-19 14:24:00,1.2259,1.2259,1.2253,1.2254,67600000.0
2008-12-19 14:25:00,1.2255,1.22555,1.22535,1.2254,24000000.0
2008-12-19 14:26:00,1.2254,1.2254,1.22455,1.22455,33800000.0
2008-12-19 14:27:00,1.2246,1.2246,1.2246,1.2246,12800000.0
2008-12-19 14:28:00,1.2246,1.2247,1.2246,1.2247,20800000.0
2008-12-19 14:29:00,1.22475,1.2249,1.2247,1.22475,11200000.0
2008-12-19 14:30:00,1.22453,1.22466,1.22429,1.22449,30600000.0
2008-12-19 14:31:00,1.22475,1.2251,1.22475,1.2251,24000000.0
2008-12-19 14:32:00,1.22469,1.22506,1.22469,1.22503,61800000.0
2008-12-19 14:33:00,1.2251,1.2251,1.22445,1.22455,97600000.0
2008-12-19 14:34:00,1.2246,1.2246,1.2246,1.2246,56000000.0
2008-12-19 14:35:00,1.2246,1.2247,1.2246,1.2246,102400000.0
2008-12-19 14:36:00,1.2246,1.2246,1.2244,1.22445,37600000.0
2008-12-19 14:37:00,1.22445,1.22445,1.22445,1.22445,20000000.0
2008-12-19 14:38:00,1.22445,1.22445,1.22445,1.22445,4000000.0
2008-12-19 14:39:00,1.22445,1.22445,1.22445,1.22445,5600000.0
2008-12-19 14:40:00,1.22445,1.22445,1.22445,1.22445,5600000.0
2008-12-19 14:41:00,1.22445,1.22455,1.22445,1.22445,7200000.0
2008-12-19 14:42:00,1.22445,1.22445,1.22365,1.22385,61200000.0
2008-12-19 14:43:00,1.22385,1.22385,1.22285,1.22295,197600002.0
2008-12-19 14:44:00,1.22295,1.22295,1.2225,1.2225,40000000.0
2008-12-19 14:45:00,1.22255,1.2228,1.22255,1.2228,69200000.0
2008-12-19 14:46:00,1.2228,1.2228,1.22275,1.2228,8800000.0
2008-12-19 14:47:00,1.22295,1.22315,1.22265,1.2228,47200000.0
2008-12-19 14:48:00,1.2234,1.22385,1.22285,1.2232,134600000.0
2008-12-19 14:49:00,1.22315,1.2232,1.2224,1.22285,57600000.0
2008-12-19 14:50:00,1.2228,1.2229,1.22245,1.2229,33000000.0
2008-12-19 14:51:00,1.2229,1.22425,1.2229,1.22345,101000000.0
2008-12-19 14:52:00,1.2236,1.2236,1.2236,1.2236,6400000.0
2008-12-19 14:53:00,1.22375,1.22375,1.22375,1.22375,1600000.0
2008-12-19 14:54:00,1.2242,1.2242,1.2235,1.22375,18000000.0
2008-12-19 14:55:00,1.22385,1.22385,1.22375,1.22385,7200000.0
2008-12-19 14:56:00,1.22385,1.22385,1.2224,1.2224,26400000.0
2008-12-19 14:57:00,1.2221,1.22295,1.2221,1.22295,62800000.0
2008-12-19 14:58:00,1.22305,1.22325,1.2225,1.2226,84000000.0
2008-12-19 14:59:00,1.2225,1.22305,1.22185,1.2225,132000000.0
2008-12-19 15:00:00,1.2225,1.22435,1.2225,1.22435,85200000.0
2008-12-19 15:01:00,1.22475,1.225,1.2243,1.2243,375400009.0
2008-12-19 15:02:00,1.2243,1.22615,1.22415,1.2256,152200000.0
2008-12-19 15:03:00,1.2257,1.2274,1.2248,1.22515,152000000.0
2008-12-19 15:04:00,1.2253,1.22595,1.22525,1.22555,51800000.0
2008-12-19 15:05:00,1.226,1.2271,1.2257,1.2266,96200000.0
2008-12-19 15:06:00,1.22665,1.2271,1.22655,1.2271,56200000.0
2008-12-19 15:07:00,1.2272,1.2279,1.2272,1.2274,47000000.0
2008-12-19 15:08:00,1.2274,1.2274,1.22665,1.22675,75600000.0
2008-12-19 15:09:00,1.22675,1.2268,1.22665,1.22665,39200000.0
2008-12-19 15:10:00,1.22665,1.2267,1.22485,1.22525,130000000.0
2008-12-19 15:11:00,1.2254,1.2255,1.22495,1.2252,47200000.0
2008-12-19 15:12:00,1.2253,1.22585,1.2253,1.2255,77600000.0
2008-12-19 15:13:00,1.22535,1.2263,1.22425,1.22605,195400000.0
2008-12-19 15:14:00,1.22605,1.22635,1.2257,1.2261,70800000.0
2008-12-19 15:15:00,1.22635,1.2265,1.22515,1.22515,277200000.0
2008-12-19 15:16:00,1.22585,1.226,1.2251,1.2251,97600000.0
2008-12-19 15:17:00,1.2251,1.2251,1.2251,1.2251,21600000.0
2008-12-19 15:18:00,1.2251,1.2253,1.22395,1.224,130400000.0
2008-12-19 15:19:00,1.224,1.22425,1.2239,1.224,39600000.0
2008-12-19 15:20:00,1.224,1.22445,1.22295,1.2231,153200000.0
2008-12-19 15:21:00,1.2231,1.2247,1.22305,1.2247,124200000.0
2008-12-19 15:22:00,1.22425,1.22515,1.22425,1.2246,87000000.0
2008-12-19 15:23:00,1.2246,1.2246,1.2232,1.2234,93200000.0
2008-12-19 15:24:00,1.2233,1.22395,1.2233,1.2236,55600000.0
2008-12-19 15:25:00,1.2236,1.2236,1.2231,1.2233,113200000.0
2008-12-19 15:26:00,1.2232,1.2232,1.2232,1.2232,37600000.0
2008-12-19 15:27:00,1.2232,1.2232,1.223,1.223,55600000.0
2008-12-19 15:28:00,1.223,1.22385,1.22295,1.2237,185200000.0
2008-12-19 15:29:00,1.2237,1.2237,1.2234,1.2235,35200000.0
2008-12-19 15:30:00,1.2236,1.2236,1.2227,1.2228,64000000.0
2008-12-19 15:31:00,1.2228,1.2231,1.2221,1.22305,99200000.0
2008-12-19 15:32:00,1.223,1.2236,1.22295,1.2236,116800000.0
2008-12-19 15:33:00,1.2236,1.2236,1.2236,1.2236,22400000.0
2008-12-19 15:34:00,1.2236,1.2236,1.223,1.2233,27200000.0
2008-12-19 15:35:00,1.22305,1.2231,1.22305,1.2231,72400000.0
2008-12-19 15:36:00,1.2231,1.2232,1.2231,1.22315,57200000.0
2008-12-19 15:37:00,1.2232,1.2234,1.223,1.2231,106199999.0
2008-12-19 15:38:00,1.22335,1.2236,1.2229,1.22305,26400000.0
2008-12-19 15:39:00,1.223,1.22305,1.223,1.22305,5600000.0
2008-12-19 15:40:00,1.22305,1.22305,1.22305,1.22305,18800000.0
2008-12-19 15:41:00,1.22305,1.22315,1.22295,1.2231,62000000.0
2008-12-19 15:42:00,1.22305,1.2239,1.223,1.2233,147300000.0
2008-12-19 15:43:00,1.22345,1.22355,1.22335,1.22345,39000000.0
2008-12-19 15:44:00,1.2234,1.2234,1.2234,1.2234,9600000.0
2008-12-19 15:45:00,1.2234,1.2234,1.2228,1.2229,90400000.0
2008-12-19 15:46:00,1.223,1.223,1.22265,1.22265,20000000.0
2008-12-19 15:47:00,1.2227,1.2227,1.2195,1.21985,140800000.0
2008-12-19 15:48:00,1.2199,1.2199,1.2168,1.21765,225000000.0
2008-12-19 15:49:00,1.21785,1.2187,1.2141,1.2141,190800000.0
2008-12-19 15:50:00,1.214,1.21415,1.21155,1.2125,238200000.0
2008-12-19 15:51:00,1.2125,1.2132,1.2111,1.21235,214000000.0
2008-12-19 15:52:00,1.21245,1.2128,1.2122,1.2128,87400000.0
2008-12-19 15:53:00,1.213,1.21595,1.213,1.21565,267700003.0
2008-12-19 15:54:00,1.21525,1.21585,1.2147,1.2151,123600000.0
2008-12-19 15:55:00,1.21525,1.21685,1.21525,1.2164,125000000.0
2008-12-19 15:56:00,1.2165,1.21845,1.2165,1.2184,154800000.0
2008-12-19 15:57:00,1.21835,1.2199,1.21835,1.21975,137200000.0
2008-12-19 15:58:00,1.2198,1.2203,1.2183,1.2189,239200000.0
2008-12-19 15:59:00,1.219,1.21915,1.21845,1.2185,34000000.0
2008-12-19 16:00:00,1.2185,1.21995,1.2185,1.2196,81200000.0
2008-12-19 16:01:00,1.2196,1.2196,1.2196,1.2196,8000000.0
2008-12-19 16:02:00,1.2196,1.2196,1.21885,1.2196,26400000.0
2008-12-19 16:03:00,1.2196,1.2202,1.21925,1.2194,81800000.0
2008-12-19 16:04:00,1.21935,1.2194,1.2192,1.2194,46400000.0
2008-12-19 16:05:00,1.21935,1.21935,1.21855,1.21855,80400000.0
2008-12-19 16:06:00,1.2184,1.2184,1.21775,1.2178,135600000.0
2008-12-19 16:07:00,1.2178,1.2178,1.21505,1.21505,92000000.0
2008-12-19 16:08:00,1.21445,1.2147,1.2139,1.21445,85200000.0
2008-12-19 16:09:00,1.21445,1.2147,1.2141,1.2141,92400000.0
2008-12-19 16:10:00,1.214,1.2141,1.2131,1.2139,109200000.0
2008-12-19 16:11:00,1.21395,1.2149,1.21375,1.21405,14000000.0
2008-12-19 16:12:00,1.21415,1.2147,1.21415,1.21465,60000000.0
2008-12-19 16:13:00,1.2145,1.2145,1.2144,1.21445,42000000.0
2008-12-19 16:14:00,1.21445,1.21445,1.2144,1.2144,27200000.0
2008-12-19 16:15:00,1.2144,1.2144,1.21385,1.21385,67600000.0
2008-12-19 16:16:00,1.2138,1.21445,1.21245,1.21245,115800000.0
2008-12-19 16:17:00,1.2125,1.2132,1.2124,1.2132,63200000.0
2008-12-19 16:18:00,1.2132,1.2133,1.2127,1.2131,119400000.0
2008-12-19 16:19:00,1.2131,1.21325,1.21275,1.213,166200000.0
2008-12-19 16:20:00,1.2131,1.2131,1.2126,1.21295,75800000.0
2008-12-19 16:21:00,1.213,1.21325,1.2126,1.2128,160000000.0
2008-12-19 16:22:00,1.2129,1.21395,1.2129,1.21355,41400000.0
2008-12-19 16:23:00,1.2136,1.2136,1.21275,1.2129,20200000.0
2008-12-19 16:24:00,1.2129,1.2131,1.21285,1.2129,63600000.0
2008-12-19 16:25:00,1.213,1.2131,1.2129,1.2131,59600000.0
2008-12-19 16:26:00,1.21315,1.21385,1.21315,1.21355,102800000.0
2008-12-19 16:27:00,1.21365,1.21365,1.21355,1.21365,19600000.0
2008-12-19 16:28:00,1.2136,1.21425,1.2132,1.21425,181399999.0
2008-12-19 16:29:00,1.21425,1.21635,1.21425,1.2155,245400000.0
2008-12-19 16:30:00,1.2157,1.2161,1.21525,1.2156,220000000.0
2008-12-19 16:31:00,1.2156,1.2156,1.2147,1.2148,228400001.0
2008-12-19 16:32:00,1.21485,1.21485,1.2142,1.21465,91800000.0
2008-12-19 16:33:00,1.21475,1.21475,1.21425,1.2143,115600000.0
2008-12-19 16:34:00,1.2143,1.2145,1.21385,1.2141,136200000.0
2008-12-19 16:35:00,1.2142,1.2142,1.2134,1.21345,117200000.0
2008-12-19 16:36:00,1.2135,1.2137,1.2135,1.2137,51200000.0
2008-12-19 16:37:00,1.2136,1.2139,1.2135,1.2136,297400000.0
2008-12-19 16:38:00,1.2136,1.2136,1.21305,1.21305,77800000.0
2008-12-19 16:39:00,1.213,1.213,1.2123,1.2124,120400000.0
2008-12-19 16:40:00,1.2124,1.2125,1.21235,1.2125,65600000.0
2008-12-19 16:41:00,1.21255,1.21255,1.21255,1.21255,11200000.0
2008-12-19 16:42:00,1.21255,1.21315,1.2125,1.21315,92800000.0
2008-12-19 16:43:00,1.2132,1.2143,1.21315,1.2143,120400000.0
2008-12-19 16:44:00,1.2144,1.21495,1.21435,1.2148,123400000.0
2008-12-19 16:45:00,1.2149,1.2149,1.2137,1.21405,154400000.0
2008-12-19 16:46:00,1.21415,1.21465,1.21375,1.21405,233000000.0
2008-12-19 16:47:00,1.21405,1.21455,1.2137,1.214,139200000.0
2008-12-19 16:48:00,1.2141,1.21455,1.2141,1.21455,79800000.0
2008-12-19 16:49:00,1.21465,1.2156,1.2146,1.2155,81200000.0
2008-12-19 16:50:00,1.21555,1.21645,1.21555,1.2163,99200000.0
2008-12-19 16:51:00,1.2163,1.21795,1.21625,1.21795,269800000.0
2008-12-19 16:52:00,1.21785,1.2191,1.21755,1.21775,183600000.0
2008-12-19 16:53:00,1.21755,1.2184,1.2175,1.218,155600000.0
2008-12-19 16:54:00,1.2182,1.22135,1.21785,1.21935,175200000.0
2008-12-19 16:55:00,1.2196,1.2201,1.21835,1.2185,170600000.0
2008-12-19 16:56:00,1.2184,1.2184,1.21795,1.2182,82000000.0
2008-12-19 16:57:00,1.21815,1.21935,1.2181,1.2183,262000000.0
2008-12-19 16:58:00,1.2183,1.21845,1.218,1.2182,214400001.0
2008-12-19 16:59:00,1.2181,1.21835,1.2166,1.21815,437199988.0
2008-12-19 17:00:00,1.2183,1.2185,1.2168,1.21685,128000000.0
2008-12-19 17:01:00,1.2168,1.21705,1.21665,1.21695,49600000.0
2008-12-19 17:02:00,1.2169,1.217,1.2169,1.2169,27000000.0
2008-12-19 17:03:00,1.2169,1.2169,1.21575,1.2159,127000000.0
2008-12-19 17:04:00,1.2158,1.2163,1.21395,1.2159,170000000.0
2008-12-19 17:05:00,1.2159,1.2159,1.21435,1.2145,204400000.0
2008-12-19 17:06:00,1.2145,1.2151,1.21425,1.21465,172800000.0
2008-12-19 17:07:00,1.21465,1.21465,1.2135,1.214,52400000.0
2008-12-19 17:08:00,1.2139,1.214,1.2135,1.2135,83000000.0
2008-12-19 17:09:00,1.2136,1.21395,1.21335,1.2134,112000000.0
2008-12-19 17:10:00,1.21335,1.21335,1.2126,1.2126,331799999.0
2008-12-19 17:11:00,1.2126,1.2126,1.21195,1.2124,139000000.0
2008-12-19 17:12:00,1.2124,1.213,1.21225,1.2129,170200000.0
2008-12-19 17:13:00,1.2129,1.2131,1.21205,1.2125,122800000.0
2008-12-19 17:14:00,1.2125,1.21315,1.21245,1.213,138000000.0
2008-12-19 17:15:00,1.213,1.21305,1.21205,1.2121,366600000.0
2008-12-19 17:16:00,1.2121,1.2123,1.21175,1.212,133200000.0
2008-12-19 17:17:00,1.212,1.212,1.2118,1.2118,303000007.0
2008-12-19 17:18:00,1.2117,1.2117,1.211,1.2112,153200000.0
2008-12-19 17:19:00,1.21145,1.2116,1.211,1.211,112600000.0
2008-12-19 17:20:00,1.2111,1.2114,1.2111,1.21115,41400000.0
2008-12-19 17:21:00,1.2113,1.21155,1.2112,1.2115,138800000.0
2008-12-19 17:22:00,1.21155,1.21185,1.21125,1.21175,92000000.0
2008-12-19 17:23:00,1.2118,1.2119,1.2115,1.2116,119600001.0
2008-12-19 17:24:00,1.2116,1.2119,1.21155,1.2119,147800001.0
2008-12-19 17:25:00,1.2116,1.212,1.2115,1.212,573000002.0
2008-12-19 17:26:00,1.212,1.2121,1.2119,1.21195,96400000.0
2008-12-19 17:27:00,1.2119,1.2119,1.2119,1.2119,62800000.0
2008-12-19 17:28:00,1.2119,1.21205,1.21185,1.2119,69200000.0
2008-12-19 17:29:00,1.2121,1.214,1.2121,1.2138,225600000.0
2008-12-19 17:30:00,1.2138,1.2139,1.21235,1.2132,141200000.0
2008-12-19 17:31:00,1.21325,1.214,1.2128,1.21325,228600000.0
2008-12-19 17:32:00,1.2134,1.2137,1.2129,1.21295,147600000.0
2008-12-19 17:33:00,1.21295,1.21475,1.2129,1.21475,187800000.0
2008-12-19 17:34:00,1.21505,1.2172,1.21405,1.21495,380100000.0
2008-12-19 17:35:00,1.2149,1.22105,1.2149,1.2198,303600001.0
2008-12-19 17:36:00,1.22,1.22165,1.21825,1.21825,352800000.0
2008-12-19 17:37:00,1.21825,1.21875,1.2173,1.2179,176600000.0
2008-12-19 17:38:00,1.21805,1.21835,1.216,1.21645,111800000.0
2008-12-19 17:39:00,1.2165,1.2179,1.2158,1.2179,166200000.0
2008-12-19 17:40:00,1.2173,1.2186,1.2165,1.21725,225999999.0
2008-12-19 17:41:00,1.21705,1.2177,1.21695,1.21745,152600000.0
2008-12-19 17:42:00,1.2174,1.2174,1.2173,1.2173,86000000.0
2008-12-19 17:43:00,1.2173,1.2173,1.2165,1.2167,43200000.0
2008-12-19 17:44:00,1.2167,1.21725,1.2166,1.21725,100000000.0
2008-12-19 17:45:00,1.2172,1.2174,1.21665,1.2167,205000000.0
2008-12-19 17:46:00,1.2167,1.2172,1.21665,1.2167,127000000.0
2008-12-19 17:47:00,1.2167,1.2167,1.2155,1.2156,54400000.0
2008-12-19 17:48:00,1.21535,1.216,1.21465,1.2158,92200000.0
2008-12-19 17:49:00,1.21585,1.21665,1.21505,1.2161,327000000.0
2008-12-19 17:50:00,1.21615,1.2164,1.216,1.21625,87400000.0
2008-12-19 17:51:00,1.2163,1.2173,1.2157,1.2173,141000000.0
2008-12-19 17:52:00,1.2168,1.2175,1.2168,1.21745,171200000.0
2008-12-19 17:53:00,1.2174,1.21775,1.21645,1.21775,139600000.0
2008-12-19 17:54:00,1.21775,1.21805,1.21755,1.21795,322000006.0
2008-12-19 17:55:00,1.21795,1.21825,1.2172,1.2174,186400001.0
2008-12-19 17:56:00,1.21755,1.2176,1.21755,1.2176,36000000.0
2008-12-19 17:57:00,1.21735,1.2174,1.21705,1.2171,66600000.0
2008-12-19 17:58:00,1.2172,1.21825,1.2169,1.21795,147800000.0
2008-12-19 17:59:00,1.21805,1.2196,1.218,1.2192,301399996.0
2008-12-19 18:00:00,1.2194,1.21985,1.21785,1.21785,395199998.0
2008-12-19 18:01:00,1.2179,1.2183,1.21785,1.21825,81200000.0
2008-12-19 18:02:00,1.21835,1.2188,1.21825,1.21855,148200000.0
2008-12-19 18:03:00,1.21855,1.2189,1.2185,1.2186,240400000.0
2008-12-19 18:04:00,1.2186,1.2187,1.21845,1.2185,196400000.0
2008-12-19 18:05:00,1.2185,1.2206,1.2185,1.2206,252000000.0
2008-12-19 18:06:00,1.2207,1.22315,1.2207,1.22195,241600000.0
2008-12-19 18:07:00,1.2221,1.22285,1.22185,1.22285,208600000.0
2008-12-19 18:08:00,1.223,1.2246,1.22255,1.22445,165400000.0
2008-12-19 18:09:00,1.2245,1.2245,1.22265,1.22395,220800000.0
2008-12-19 18:10:00,1.22395,1.22395,1.22185,1.223,253000000.0
2008-12-19 18:11:00,1.22295,1.22345,1.2221,1.22345,153400000.0
2008-12-19 18:12:00,1.2235,1.2235,1.2222,1.2223,65400000.0
2008-12-19 18:13:00,1.22235,1.22255,1.2205,1.2206,205000000.0
2008-12-19 18:14:00,1.2206,1.2206,1.2193,1.2193,140200000.0
2008-12-19 18:15:00,1.2193,1.2202,1.21825,1.21885,201200000.0
2008-12-19 18:16:00,1.21895,1.21935,1.2188,1.2192,184000000.0
2008-12-19 18:17:00,1.2192,1.2192,1.21815,1.2187,118600000.0
2008-12-19 18:18:00,1.2187,1.219,1.2184,1.21865,94800000.0
2008-12-19 18:19:00,1.2187,1.2189,1.21775,1.21885,133000000.0
2008-12-19 18:20:00,1.2185,1.21875,1.21805,1.2184,158400000.0
2008-12-19 18:21:00,1.2185,1.2185,1.21595,1.2181,278800000.0
2008-12-19 18:22:00,1.2181,1.2186,1.2181,1.2185,112800000.0
2008-12-19 18:23:00,1.21825,1.2184,1.21765,1.21775,225800000.0
2008-12-19 18:24:00,1.2179,1.2183,1.21775,1.21815,142200000.0
2008-12-19 18:25:00,1.2182,1.2187,1.21815,1.2182,88400000.0
2008-12-19 18:26:00,1.2183,1.2196,1.21825,1.2196,158400000.0
2008-12-19 18:27:00,1.21965,1.22105,1.21965,1.2206,187000000.0
2008-12-19 18:28:00,1.2202,1.2203,1.2187,1.21995,168400000.0
2008-12-19 18:29:00,1.22005,1.22405,1.21995,1.2235,165800000.0
2008-12-19 18:30:00,1.22325,1.2233,1.2209,1.2215,261400000.0
2008-12-19 18:31:00,1.2218,1.22245,1.2218,1.2221,152600000.0
2008-12-19 18:32:00,1.2221,1.2221,1.2203,1.2205,123000000.0
2008-12-19 18:33:00,1.2203,1.2221,1.2203,1.2221,164200000.0
2008-12-19 18:34:00,1.222,1.2223,1.22125,1.22155,222200000.0
2008-12-19 18:35:00,1.22155,1.22445,1.22135,1.22435,216000000.0
2008-12-19 18:36:00,1.22435,1.22535,1.2238,1.22515,248400000.0
2008-12-19 18:37:00,1.22515,1.2271,1.22515,1.22545,209400000.0
2008-12-19 18:38:00,1.22555,1.22555,1.22405,1.2242,98800000.0
2008-12-19 18:39:00,1.2241,1.2253,1.2241,1.2247,99200000.0
2008-12-19 18:40:00,1.2247,1.2247,1.22205,1.2225,120400000.0
2008-12-19 18:41:00,1.2225,1.2228,1.2225,1.2227,36400000.0
2008-12-19 18:42:00,1.22265,1.22345,1.22265,1.2231,134800000.0
2008-12-19 18:43:00,1.22315,1.22315,1.2225,1.2228,136600000.0
2008-12-19 18:44:00,1.2227,1.2229,1.22245,1.2225,153200000.0
2008-12-19 18:45:00,1.2225,1.2225,1.2208,1.2222,177400000.0
2008-12-19 18:46:00,1.2223,1.22295,1.22175,1.2226,193200000.0
2008-12-19 18:47:00,1.2227,1.22335,1.2227,1.2232,132600000.0
2008-12-19 18:48:00,1.22315,1.22315,1.22275,1.22305,19600000.0
2008-12-19 18:49:00,1.22325,1.2239,1.22325,1.2239,87800000.0
2008-12-19 18:50:00,1.2239,1.2239,1.2226,1.2226,205200000.0
2008-12-19 18:51:00,1.2226,1.22345,1.22185,1.22345,145200000.0
2008-12-19 18:52:00,1.22345,1.22345,1.2219,1.22215,129000000.0
2008-12-19 18:53:00,1.22255,1.22295,1.22255,1.22295,65200000.0
2008-12-19 18:54:00,1.223,1.22315,1.2226,1.22315,98600000.0
2008-12-19 18:55:00,1.2231,1.2234,1.22295,1.2234,48000000.0
2008-12-19 18:56:00,1.22335,1.2235,1.22335,1.2235,20800000.0
2008-12-19 18:57:00,1.22355,1.2243,1.2235,1.2243,66200000.0
2008-12-19 18:58:00,1.2243,1.22625,1.2243,1.2262,225200000.0
2008-12-19 18:59:00,1.22625,1.2274,1.22625,1.22725,312999999.0
2008-12-19 19:00:00,1.2272,1.2284,1.22715,1.2284,246600000.0
2008-12-19 19:01:00,1.2284,1.2294,1.2276,1.2279,178000000.0
2008-12-19 19:02:00,1.2279,1.2279,1.22715,1.2272,212600000.0
2008-12-19 19:03:00,1.2272,1.22805,1.2272,1.228,181400000.0
2008-12-19 19:04:00,1.2281,1.2282,1.227,1.2271,182600000.0
2008-12-19 19:05:00,1.2271,1.2275,1.2269,1.227,186000000.0
2008-12-19 19:06:00,1.227,1.22785,1.2268,1.22705,181800000.0
2008-12-19 19:07:00,1.2272,1.2275,1.22695,1.22695,47800000.0
2008-12-19 19:08:00,1.2269,1.2269,1.2266,1.22665,35200000.0
2008-12-19 19:09:00,1.2266,1.22775,1.2266,1.22745,120800000.0
2008-12-19 19:10:00,1.2275,1.2277,1.2266,1.22665,97000000.0
2008-12-19 19:11:00,1.2268,1.2271,1.2268,1.22705,38800000.0
2008-12-19 19:12:00,1.2268,1.2271,1.2265,1.22675,70800000.0
2008-12-19 19:13:00,1.22675,1.2268,1.22655,1.2268,47000000.0
2008-12-19 19:14:00,1.2269,1.2275,1.2268,1.2269,70000000.0
2008-12-19 19:15:00,1.2269,1.2277,1.2269,1.2277,116400000.0
2008-12-19 19:16:00,1.22765,1.22765,1.22565,1.2257,148800000.0
2008-12-19 19:17:00,1.2257,1.2265,1.2257,1.22635,133400000.0
2008-12-19 19:18:00,1.22635,1.22725,1.22635,1.2272,360399997.0
2008-12-19 19:19:00,1.2272,1.2274,1.2269,1.2269,510600000.0
2008-12-19 19:20:00,1.2268,1.2271,1.2264,1.2269,87200000.0
2008-12-19 19:21:00,1.2269,1.2271,1.2266,1.2269,106000000.0
2008-12-19 19:22:00,1.2269,1.2269,1.22605,1.2262,140200005.0
2008-12-19 19:23:00,1.2262,1.2262,1.2257,1.22605,93600000.0
2008-12-19 19:24:00,1.226,1.22605,1.22575,1.2258,46400000.0
2008-12-19 19:25:00,1.2258,1.22675,1.22555,1.22665,178000000.0
2008-12-19 19:26:00,1.2267,1.2283,1.22645,1.2276,253800002.0
2008-12-19 19:27:00,1.2276,1.22875,1.2276,1.2286,175800000.0
2008-12-19 19:28:00,1.22865,1.22915,1.2279,1.2286,327800002.0
2008-12-19 19:29:00,1.2288,1.2292,1.22795,1.22825,75000000.0
2008-12-19 19:30:00,1.22835,1.22875,1.22805,1.22875,139000000.0
2008-12-19 19:31:00,1.22875,1.2304,1.22875,1.23005,267000000.0
2008-12-19 19:32:00,1.22995,1.23,1.22915,1.2298,107000000.0
2008-12-19 19:33:00,1.2301,1.2317,1.2296,1.2311,158200000.0
2008-12-19 19:34:00,1.2311,1.2311,1.23055,1.23055,90000000.0
2008-12-19 19:35:00,1.2305,1.23065,1.2305,1.23065,17800000.0
2008-12-19 19:36:00,1.23065,1.2309,1.2304,1.2306,202400000.0
2008-12-19 19:37:00,1.23055,1.23195,1.2304,1.2318,350799999.0
2008-12-19 19:38:00,1.2318,1.23195,1.2318,1.2318,37600000.0
2008-12-19 19:39:00,1.2318,1.2319,1.2318,1.2318,25800000.0
2008-12-19 19:40:00,1.2318,1.23225,1.2318,1.23215,60200000.0
2008-12-19 19:41:00,1.23195,1.23265,1.23155,1.23265,142600000.0
2008-12-19 19:42:00,1.23295,1.23415,1.23275,1.23275,216400000.0
2008-12-19 19:43:00,1.2328,1.2328,1.23125,1.2316,180800000.0
2008-12-19 19:44:00,1.23165,1.23185,1.23145,1.23145,33200000.0
2008-12-19 19:45:00,1.23145,1.23145,1.23065,1.2308,57600000.0
2008-12-19 19:46:00,1.2308,1.2308,1.22755,1.228,286600000.0
2008-12-19 19:47:00,1.228,1.2296,1.228,1.229,218000000.0
2008-12-19 19:48:00,1.229,1.2303,1.229,1.2298,172400000.0
2008-12-19 19:49:00,1.2298,1.2311,1.2298,1.2311,230000000.0
2008-12-19 19:50:00,1.2312,1.23155,1.2304,1.23115,237400000.0
2008-12-19 19:51:00,1.23115,1.2321,1.23075,1.2316,181200000.0
2008-12-19 19:52:00,1.2316,1.2316,1.231,1.2314,83200000.0
2008-12-19 19:53:00,1.2314,1.23225,1.23115,1.2318,192600000.0
2008-12-19 19:54:00,1.2318,1.2318,1.2299,1.2304,242000000.0
2008-12-19 19:55:00,1.2304,1.2304,1.2288,1.2289,224000000.0
2008-12-19 19:56:00,1.2289,1.22905,1.2278,1.2278,135000000.0
2008-12-19 19:57:00,1.2278,1.2285,1.2278,1.2285,100800000.0
2008-12-19 19:58:00,1.2286,1.2289,1.2286,1.2286,32200000.0
2008-12-19 19:59:00,1.2286,1.2311,1.2286,1.2311,134600000.0
2008-12-19 20:00:00,1.2312,1.2314,1.2311,1.23115,154199999.0
2008-12-19 20:01:00,1.23115,1.23165,1.2308,1.23085,89800000.0
2008-12-19 20:02:00,1.231,1.2313,1.2294,1.2296,239000000.0
2008-12-19 20:03:00,1.2296,1.2296,1.2277,1.2283,334800000.0
2008-12-19 20:04:00,1.22825,1.22855,1.22775,1.22795,134400000.0
2008-12-19 20:05:00,1.22795,1.2292,1.22735,1.229,203600000.0
2008-12-19 20:06:00,1.2292,1.22935,1.22725,1.22735,198400000.0
2008-12-19 20:07:00,1.22715,1.2277,1.22715,1.2275,58400000.0
2008-12-19 20:08:00,1.2275,1.2275,1.22625,1.2264,41800000.0
2008-12-19 20:09:00,1.2264,1.2264,1.22535,1.2255,38400000.0
2008-12-19 20:10:00,1.22565,1.2257,1.2245,1.2246,225000000.0
2008-12-19 20:11:00,1.2246,1.22635,1.22445,1.2248,265600000.0
2008-12-19 20:12:00,1.2248,1.22525,1.2248,1.2251,54400000.0
2008-12-19 20:13:00,1.2252,1.2252,1.2248,1.2248,53800000.0
2008-12-19 20:14:00,1.2249,1.22725,1.2249,1.22645,186600000.0
2008-12-19 20:15:00,1.22645,1.22785,1.226,1.226,68000000.0
2008-12-19 20:16:00,1.2261,1.2261,1.226,1.226,30400000.0
2008-12-19 20:17:00,1.226,1.226,1.22525,1.2253,23200000.0
2008-12-19 20:18:00,1.22565,1.2273,1.2256,1.2273,235000000.0
2008-12-19 20:19:00,1.2274,1.2289,1.2274,1.2288,142400000.0
2008-12-19 20:20:00,1.22895,1.2291,1.22725,1.22805,120000000.0
2008-12-19 20:21:00,1.228,1.22885,1.22695,1.22695,182400000.0
2008-12-19 20:22:00,1.22765,1.22955,1.2269,1.2285,369400000.0
2008-12-19 20:23:00,1.22865,1.22995,1.2275,1.2291,236000000.0
2008-12-19 20:24:00,1.2291,1.22945,1.2276,1.22865,230800000.0
2008-12-19 20:25:00,1.2287,1.2293,1.2285,1.2288,108800000.0
2008-12-19 20:26:00,1.2289,1.2289,1.2289,1.2289,5600000.0
2008-12-19 20:27:00,1.2289,1.22935,1.2289,1.22935,17000000.0
2008-12-19 20:28:00,1.22945,1.2309,1.22945,1.2309,55400000.0
2008-12-19 20:29:00,1.2309,1.2309,1.22885,1.229,105400000.0
2008-12-19 20:30:00,1.22915,1.22945,1.22905,1.2292,106600000.0
2008-12-19 20:31:00,1.2292,1.2292,1.2292,1.2292,12800000.0
2008-12-19 20:32:00,1.2292,1.2294,1.2292,1.2294,8000000.0
2008-12-19 20:33:00,1.2295,1.2296,1.22915,1.2295,83200000.0
2008-12-19 20:34:00,1.22945,1.2295,1.22905,1.22925,96600000.0
2008-12-19 20:35:00,1.2294,1.2297,1.2293,1.2296,87200000.0
2008-12-19 20:36:00,1.2296,1.2296,1.2293,1.2294,119999998.0
2008-12-19 20:37:00,1.22935,1.22935,1.2293,1.2293,92799997.0
2008-12-19 20:38:00,1.2293,1.2293,1.2293,1.2293,310399992.0
2008-12-19 20:39:00,1.22935,1.2294,1.2293,1.2294,25599999.0
2008-12-19 20:40:00,1.2293,1.2293,1.22785,1.228,211200002.0
2008-12-19 20:41:00,1.22805,1.22805,1.22725,1.2273,37000000.0
2008-12-19 20:42:00,1.2273,1.2273,1.22705,1.2271,52800000.0
2008-12-19 20:43:00,1.2271,1.2271,1.2253,1.2256,181600000.0
2008-12-19 20:44:00,1.2257,1.22605,1.22495,1.2251,105600000.0
2008-12-19 20:45:00,1.2251,1.22645,1.2251,1.22605,213400000.0
2008-12-19 20:46:00,1.2261,1.22635,1.22605,1.22615,72800000.0
2008-12-19 20:47:00,1.22615,1.22695,1.2261,1.2266,184400000.0
2008-12-19 20:48:00,1.2266,1.2266,1.2264,1.22645,51600000.0
2008-12-19 20:49:00,1.22645,1.2265,1.2263,1.2263,28000000.0
2008-12-19 20:50:00,1.22625,1.2263,1.22565,1.2257,87200000.0
2008-12-19 20:51:00,1.2256,1.22665,1.2256,1.2264,91400000.0
2008-12-19 20:52:00,1.22645,1.22645,1.2252,1.2252,65800000.0
2008-12-19 20:53:00,1.2254,1.22635,1.2253,1.22605,39800000.0
2008-12-19 20:54:00,1.2261,1.2261,1.226,1.226,22800000.0
2008-12-19 20:55:00,1.22595,1.2264,1.22595,1.2264,15200000.0
2008-12-19 20:56:00,1.22635,1.2266,1.226,1.22625,64800000.0
2008-12-19 20:57:00,1.2262,1.2268,1.2262,1.2267,52400000.0
2008-12-19 20:58:00,1.2266,1.2266,1.2255,1.2263,59800000.0
2008-12-19 20:59:00,1.22635,1.2264,1.22575,1.2261,128600000.0
2008-12-19 21:00:00,1.22615,1.22625,1.2261,1.2261,53600000.0
2008-12-19 21:01:00,1.2261,1.2261,1.22575,1.22595,367599999.0
2008-12-19 21:02:00,1.2259,1.22595,1.2259,1.22595,20800000.0
2008-12-19 21:03:00,1.2259,1.2259,1.22505,1.2251,411400000.0
2008-12-19 21:04:00,1.2251,1.2251,1.2246,1.2246,56400000.0
2008-12-19 21:05:00,1.2246,1.2246,1.22245,1.22285,278800000.0
2008-12-19 21:06:00,1.2229,1.2229,1.2211,1.2215,142200000.0
2008-12-19 21:07:00,1.2217,1.2219,1.22115,1.2213,92200000.0
2008-12-19 21:08:00,1.2213,1.2213,1.22035,1.2205,64800000.0
2008-12-19 21:09:00,1.22055,1.22085,1.22,1.2202,125600000.0
2008-12-19 21:10:00,1.2202,1.2205,1.22015,1.2205,55000000.0
2008-12-19 21:11:00,1.2205,1.22245,1.2203,1.22245,199600000.0
2008-12-19 21:12:00,1.22255,1.2232,1.2224,1.2226,139600000.0
2008-12-19 21:13:00,1.2226,1.2233,1.2225,1.2233,151800000.0
2008-12-19 21:14:00,1.2234,1.2234,1.22335,1.22335,37200000.0
2008-12-19 21:15:00,1.2234,1.2236,1.22295,1.22335,95800000.0
2008-12-19 21:16:00,1.22325,1.22405,1.2232,1.22405,69600000.0
2008-12-19 21:17:00,1.2241,1.2244,1.2238,1.2241,66400000.0
2008-12-19 21:18:00,1.22415,1.2249,1.22415,1.2248,73200000.0
2008-12-19 21:19:00,1.22485,1.22485,1.22425,1.2245,28800000.0
2008-12-19 21:20:00,1.22445,1.2249,1.22445,1.22475,87600000.0
2008-12-19 21:21:00,1.2248,1.2248,1.2232,1.2234,105200000.0
2008-12-19 21:22:00,1.2234,1.22355,1.2234,1.22355,25200000.0
2008-12-19 21:23:00,1.22345,1.22345,1.22235,1.22245,174200000.0
2008-12-19 21:24:00,1.22245,1.2228,1.22245,1.2228,121200000.0
2008-12-19 21:25:00,1.2228,1.2228,1.2228,1.2228,31600000.0
2008-12-19 21:26:00,1.2228,1.2228,1.2228,1.2228,28000000.0
2008-12-19 21:27:00,1.2228,1.2234,1.2228,1.2234,40400000.0
2008-12-19 21:28:00,1.2228,1.2243,1.22275,1.224,98000000.0
2008-12-19 21:29:00,1.224,1.22425,1.224,1.22425,30000000.0
2008-12-19 21:30:00,1.22425,1.22425,1.22425,1.22425,5600000.0
2008-12-19 21:31:00,1.2242,1.2242,1.22395,1.22395,8000000.0
2008-12-19 21:32:00,1.224,1.22435,1.22395,1.22405,46000000.0
2008-12-19 21:33:00,1.2241,1.2241,1.2241,1.2241,27200000.0
2008-12-19 21:34:00,1.2241,1.2241,1.2234,1.2238,62600000.0
2008-12-19 21:35:00,1.22375,1.2238,1.2236,1.2236,64200000.0
2008-12-19 21:36:00,1.2236,1.2237,1.2232,1.2233,101200000.0
2008-12-19 21:37:00,1.2233,1.2233,1.2233,1.2233,22400000.0
2008-12-19 21:38:00,1.22283,1.22301,1.22282,1.22301,33800000.0
2008-12-19 21:39:00,1.2233,1.2233,1.2233,1.2233,14400000.0
2008-12-19 21:40:00,1.2233,1.2233,1.22215,1.2222,64400000.0
2008-12-19 21:41:00,1.2222,1.2222,1.2213,1.2213,133400002.0
2008-12-19 21:42:00,1.2214,1.2219,1.22125,1.2219,117200000.0
2008-12-19 21:43:00,1.2219,1.2219,1.22125,1.2217,106800000.0
2008-12-19 21:44:00,1.2216,1.2216,1.2216,1.2216,24000000.0
2008-12-19 21:45:00,1.2216,1.2218,1.2216,1.2216,89400000.0
2008-12-19 21:46:00,1.2216,1.2216,1.2216,1.2216,41600000.0
2008-12-19 21:47:00,1.2217,1.22185,1.22075,1.221,46000000.0
2008-12-19 21:48:00,1.221,1.221,1.2207,1.2207,31800000.0
2008-12-19 21:49:00,1.2207,1.2214,1.2207,1.22115,37400000.0
2008-12-19 21:50:00,1.22095,1.22115,1.22075,1.2211,64400000.0
2008-12-19 21:51:00,1.221,1.22105,1.22095,1.22095,25600000.0
2008-12-19 21:52:00,1.2209,1.22105,1.2209,1.221,50400000.0
2008-12-19 21:53:00,1.221,1.22125,1.22075,1.2211,65000000.0
2008-12-19 21:54:00,1.2211,1.22135,1.221,1.2212,90000000.0
2008-12-19 21:55:00,1.2213,1.2217,1.22125,1.2216,80800000.0
2008-12-19 21:56:00,1.2216,1.22235,1.2212,1.22235,210800000.0
2008-12-19 21:57:00,1.222,1.2222,1.22115,1.2218,105600000.0
2008-12-19 21:58:00,1.22115,1.22185,1.22115,1.2217,73200000.0
2008-12-19 21:59:00,1.22185,1.2225,1.22155,1.2216,107200000.0
2008-12-19 22:00:00,1.2216,1.22185,1.2216,1.22185,127200000.0
2008-12-19 22:01:00,1.2218,1.22185,1.22175,1.22175,11200000.0
2008-12-19 22:02:00,1.22155,1.2216,1.22135,1.2214,24400000.0
2008-12-19 22:03:00,1.2214,1.22185,1.2213,1.22185,134800000.0
2008-12-19 22:04:00,1.2219,1.2219,1.22135,1.2216,35800000.0
2008-12-19 22:05:00,1.2216,1.2217,1.22125,1.2214,76000000.0
2008-12-19 22:06:00,1.22145,1.22185,1.22135,1.22185,34200000.0
2008-12-19 22:07:00,1.22205,1.22245,1.22185,1.2222,66600000.0
2008-12-19 22:08:00,1.22235,1.2229,1.2221,1.2229,71800000.0
2008-12-19 22:09:00,1.2229,1.2229,1.22245,1.2225,38000000.0
2008-12-19 22:10:00,1.2226,1.2229,1.2226,1.2229,83200000.0
2008-12-19 22:11:00,1.2227,1.2227,1.22255,1.2226,66400000.0
2008-12-19 22:12:00,1.2226,1.2226,1.2226,1.2226,72000000.0
2008-12-19 22:13:00,1.2226,1.2226,1.2226,1.2226,43200000.0
2008-12-19 22:14:00,1.2227,1.2227,1.2226,1.2226,34000000.0
2008-12-19 22:15:00,1.2226,1.2226,1.2226,1.2226,166800003.0
2008-12-19 22:16:00,1.2227,1.2231,1.2227,1.2231,18600000.0
2008-12-19 22:17:00,1.2231,1.2231,1.22285,1.22285,28200000.0
2008-12-19 22:18:00,1.2228,1.2228,1.2224,1.2228,70600000.0
2008-12-19 22:19:00,1.2228,1.2228,1.2225,1.2226,44600000.0
2008-12-19 22:20:00,1.2226,1.2228,1.2224,1.2226,23000000.0
2008-12-19 22:21:00,1.2225,1.2226,1.22245,1.2225,75600000.0
2008-12-19 22:22:00,1.22245,1.2227,1.22245,1.2227,13200000.0
2008-12-19 22:23:00,1.22275,1.2228,1.2226,1.2226,38000000.0
2008-12-19 22:24:00,1.22265,1.22265,1.22265,1.22265,2800000.0
2008-12-19 22:25:00,1.2226,1.2226,1.2226,1.2226,4800000.0
2008-12-19 22:26:00,1.2226,1.2226,1.2212,1.2213,55200000.0
2008-12-19 22:27:00,1.2216,1.2216,1.2212,1.2213,30000000.0
2008-12-19 22:28:00,1.2214,1.2215,1.2214,1.2214,36000000.0
2008-12-19 22:29:00,1.2214,1.22145,1.2214,1.22145,21200000.0
2008-12-19 22:30:00,1.2216,1.222,1.2216,1.222,25400000.0
2008-12-19 22:31:00,1.2216,1.2216,1.2216,1.2216,4800000.0
2008-12-19 22:32:00,1.22144,1.22144,1.22093,1.2212,12000000.0
2008-12-19 22:33:00,1.2217,1.2217,1.2217,1.2217,33600000.0
2008-12-19 22:34:00,1.2217,1.2217,1.2217,1.2217,24000000.0
2008-12-19 22:35:00,1.22105,1.22105,1.22105,1.22105,4400000.0
2008-12-19 22:36:00,1.22094,1.2211,1.22079,1.22108,28800000.0
2008-12-19 22:37:00,1.2212,1.2212,1.2212,1.2212,52800000.0
2008-12-19 22:38:00,1.2212,1.2212,1.2212,1.2212,26400000.0
2008-12-19 22:39:00,1.2212,1.222,1.2212,1.222,48600000.0
2008-12-19 22:40:00,1.22215,1.2225,1.22195,1.2222,103200000.0
2008-12-19 22:41:00,1.22235,1.22245,1.22205,1.22205,22400000.0
2008-12-19 22:42:00,1.22235,1.2224,1.22235,1.2224,6000000.0
2008-12-19 22:43:00,1.2227,1.2229,1.22255,1.22255,38800000.0
2008-12-19 22:44:00,1.2226,1.2227,1.2226,1.2226,26000000.0
2008-12-19 22:45:00,1.2226,1.22305,1.2226,1.22285,66400000.0
2008-12-19 22:46:00,1.223,1.2235,1.223,1.22325,15200000.0
2008-12-19 22:47:00,1.22345,1.22355,1.2226,1.2227,34800000.0
2008-12-19 22:48:00,1.2227,1.22305,1.2226,1.2227,122400000.0
2008-12-19 22:49:00,1.22285,1.2234,1.2223,1.22235,54400000.0
2008-12-19 22:50:00,1.2226,1.2232,1.2226,1.2232,8800000.0
2008-12-19 22:51:00,1.22304,1.22313,1.22304,1.22313,5800000.0
2008-12-19 22:52:00,1.2233,1.2233,1.2232,1.2233,8600000.0
2008-12-19 22:53:00,1.2233,1.2236,1.22285,1.22305,85600000.0
2008-12-19 22:54:00,1.22315,1.2233,1.2231,1.2233,38000000.0
2008-12-19 22:55:00,1.2233,1.2234,1.22315,1.2234,59200000.0
2008-12-19 22:56:00,1.22335,1.22335,1.2232,1.2232,57000000.0
2008-12-19 22:57:00,1.2232,1.2235,1.22315,1.22345,57200000.0
2008-12-19 22:58:00,1.22365,1.22405,1.2225,1.2226,192400000.0
2008-12-19 22:59:00,1.2226,1.2229,1.22235,1.2225,46600000.0
2008-12-19 23:00:00,1.2226,1.2231,1.2226,1.2231,32200000.0
2008-12-19 23:01:00,1.2231,1.22375,1.223,1.22355,75600000.0
2008-12-19 23:02:00,1.2236,1.22425,1.2232,1.2242,50200000.0
2008-12-19 23:03:00,1.22385,1.2242,1.22355,1.2236,247800003.0
2008-12-19 23:04:00,1.2236,1.2236,1.2236,1.2236,60400002.0
2008-12-19 23:05:00,1.22336,1.22356,1.22272,1.2233,30000000.0
2008-12-19 23:06:00,1.2236,1.2236,1.22255,1.22305,129200004.0
2008-12-19 23:07:00,1.2232,1.2232,1.22205,1.2221,73200000.0
2008-12-19 23:08:00,1.2221,1.2221,1.22165,1.22165,51200000.0
2008-12-19 23:09:00,1.2217,1.2217,1.22065,1.22065,18000000.0
2008-12-19 23:10:00,1.22065,1.22075,1.22035,1.2204,19200000.0
2008-12-19 23:11:00,1.2204,1.2207,1.2204,1.22065,33200000.0
2008-12-19 23:12:00,1.22055,1.2206,1.2199,1.2201,67600000.0
2008-12-19 23:13:00,1.22,1.22005,1.22,1.22005,7200000.0
2008-12-19 23:14:00,1.2201,1.22025,1.22,1.2201,28000000.0
2008-12-19 23:15:00,1.2202,1.22025,1.22015,1.22025,4800000.0
2008-12-19 23:16:00,1.2201,1.2201,1.21995,1.2201,9200000.0
2008-12-19 23:17:00,1.2202,1.2204,1.2202,1.2204,7600000.0
2008-12-19 23:18:00,1.2211,1.2216,1.22045,1.2205,31800000.0
2008-12-19 23:19:00,1.2203,1.22065,1.2203,1.22055,34400000.0
2008-12-19 23:20:00,1.2204,1.2204,1.2204,1.2204,3200000.0
2008-12-19 23:21:00,1.2204,1.2204,1.2204,1.2204,14400000.0
2008-12-19 23:22:00,1.2204,1.2204,1.2204,1.2204,27200000.0
2008-12-19 23:23:00,1.2204,1.22045,1.2201,1.2201,8000000.0
2008-12-19 23:24:00,1.2202,1.2202,1.2202,1.2202,11200000.0
2008-12-19 23:25:00,1.2204,1.22065,1.2202,1.22065,8400000.0
2008-12-19 23:26:00,1.22035,1.22055,1.22035,1.22055,6400000.0
2008-12-19 23:27:00,1.2202,1.2203,1.219,1.2194,71000000.0
2008-12-19 23:28:00,1.21945,1.2197,1.2182,1.2189,68400000.0
2008-12-19 23:29:00,1.21965,1.21985,1.219,1.21925,21200000.0
2008-12-19 23:30:00,1.2193,1.2201,1.21905,1.21905,40400000.0
2008-12-19 23:31:00,1.21915,1.21935,1.21915,1.21935,6800000.0
2008-12-19 23:32:00,1.21915,1.2194,1.219,1.219,89000000.0
2008-12-19 23:33:00,1.2191,1.2193,1.219,1.2191,69200000.0
2008-12-19 23:34:00,1.2191,1.2191,1.218,1.218,83600000.0
2008-12-19 23:35:00,1.2179,1.2182,1.21745,1.2176,124600000.0
2008-12-19 23:36:00,1.2176,1.2184,1.2176,1.2184,20000000.0
2008-12-19 23:37:00,1.21845,1.21845,1.2172,1.21765,25600000.0
2008-12-19 23:38:00,1.2178,1.21825,1.21705,1.21815,445199999.0
2008-12-19 23:39:00,1.2183,1.2188,1.2183,1.2188,26400000.0
2008-12-19 23:40:00,1.2189,1.2189,1.21775,1.21775,27600000.0
2008-12-19 23:41:00,1.21755,1.21785,1.21755,1.21755,27000000.0
2008-12-19 23:42:00,1.218,1.2184,1.21795,1.2184,59600000.0
2008-12-19 23:43:00,1.21855,1.21855,1.21855,1.21855,1600000.0
2008-12-19 23:44:00,1.21835,1.21835,1.21835,1.21835,1600000.0
2008-12-19 23:45:00,1.21782,1.21793,1.21782,1.21793,4800000.0
2008-12-19 23:46:00,1.2184,1.2187,1.21835,1.21835,32800000.0
2008-12-19 23:47:00,1.2185,1.21865,1.2183,1.2185,38400000.0
2008-12-19 23:48:00,1.2185,1.2186,1.2183,1.2183,34400000.0
2008-12-19 23:49:00,1.21845,1.21855,1.2183,1.21855,16000000.0
2008-12-19 23:50:00,1.21895,1.21935,1.21895,1.2191,31400000.0
2008-12-19 23:51:00,1.2191,1.21985,1.2191,1.21985,28800000.0
2008-12-19 23:52:00,1.21895,1.2191,1.21815,1.2183,38400000.0
2008-12-19 23:53:00,1.2183,1.2183,1.2183,1.2183,3200000.0
2008-12-19 23:54:00,1.2183,1.2183,1.2183,1.2183,8000000.0
2008-12-19 23:55:00,1.2183,1.2183,1.21605,1.21605,33600000.0
2008-12-19 23:56:00,1.21615,1.21635,1.2161,1.21615,47200000.0
2008-12-19 23:57:00,1.21615,1.2164,1.21615,1.2164,27400000.0
2008-12-19 23:58:00,1.21635,1.2165,1.21635,1.2164,29600000.0
2008-12-19 23:59:00,1.2164,1.2164,1.2154,1.2154,22400000.0
2008-12-22 00:00:00,1.2171,1.2173,1.2166,1.2171,30000000.0
2008-12-22 00:03:00,1.2172,1.2173,1.2172,1.2173,30000000.0
2008-12-22 00:04:00,1.2172,1.2172,1.2172,1.2172,30000000.0
2008-12-22 00:05:00,1.2173,1.2173,1.2172,1.2172,30000000.0
2008-12-22 00:06:00,1.2173,1.2173,1.2173,1.2173,30000000.0
2008-12-22 00:10:00,1.2162,1.2164,1.2162,1.2162,30000000.0
2008-12-22 00:11:00,1.2163,1.2163,1.216,1.216,30000000.0
2008-12-22 00:12:00,1.2161,1.2161,1.216,1.216,30000000.0
2008-12-22 00:13:00,1.2162,1.2162,1.2161,1.2162,30000000.0
2008-12-22 00:14:00,1.216,1.2161,1.216,1.2161,30000000.0
2008-12-22 00:15:00,1.216,1.2161,1.216,1.2161,30000000.0
2008-12-22 00:16:00,1.216,1.216,1.216,1.216,30000000.0
2008-12-22 00:17:00,1.2161,1.2161,1.2161,1.2161,30000000.0
2008-12-22 00:18:00,1.216,1.2174,1.216,1.2163,30000000.0
2008-12-22 00:19:00,1.2162,1.217,1.2162,1.2162,30000000.0
2008-12-22 00:20:00,1.2173,1.2173,1.2173,1.2173,30000000.0
2008-12-22 00:21:00,1.2174,1.2174,1.2173,1.2174,30000000.0
2008-12-22 00:22:00,1.2175,1.2175,1.2173,1.2173,30000000.0
2008-12-22 00:23:00,1.2174,1.2174,1.2174,1.2174,30000000.0
2008-12-22 00:24:00,1.2173,1.2175,1.2172,1.2175,30000000.0
2008-12-22 00:25:00,1.2174,1.2174,1.2174,1.2174,30000000.0
2008-12-22 00:27:00,1.2173,1.2175,1.2173,1.2175,30000000.0
2008-12-22 00:28:00,1.2174,1.2174,1.2174,1.2174,30000000.0
2008-12-22 00:29:00,1.2175,1.2175,1.2174,1.2174,30000000.0
2008-12-22 00:30:00,1.2173,1.2175,1.2173,1.2175,30000000.0
2008-12-22 00:31:00,1.2174,1.2174,1.2171,1.2171,30000000.0
2008-12-22 00:33:00,1.2172,1.2172,1.217,1.217,30000000.0
2008-12-22 00:34:00,1.2172,1.2172,1.2171,1.2172,30000000.0
2008-12-22 00:36:00,1.2171,1.2172,1.217,1.217,30000000.0
2008-12-22 00:37:00,1.2171,1.2171,1.217,1.217,30000000.0
2008-12-22 00:38:00,1.2171,1.2171,1.2171,1.2171,30000000.0
2008-12-22 00:47:00,1.217,1.217,1.217,1.217,30000000.0
2008-12-22 00:51:00,1.2169,1.2169,1.2169,1.2169,30000000.0
2008-12-22 00:52:00,1.217,1.217,1.216,1.2161,30000000.0
2008-12-22 00:53:00,1.216,1.2161,1.2159,1.2161,30000000.0
2008-12-22 00:54:00,1.216,1.216,1.2157,1.2157,30000000.0
2008-12-22 00:55:00,1.2156,1.2156,1.2154,1.2155,30000000.0
2008-12-22 00:56:00,1.2156,1.2158,1.2156,1.2158,30000000.0
2008-12-22 00:57:00,1.2159,1.2159,1.2157,1.2157,30000000.0
2008-12-22 00:58:00,1.2156,1.2159,1.2156,1.2159,30000000.0
2008-12-22 00:59:00,1.2158,1.2158,1.2158,1.2158,30000000.0
2008-12-22 01:00:00,1.2157,1.2157,1.2153,1.2157,30000000.0
2008-12-22 01:01:00,1.2156,1.2157,1.2156,1.2156,30000000.0
2008-12-22 01:02:00,1.2157,1.2158,1.2157,1.2158,30000000.0
2008-12-22 01:03:00,1.2157,1.2157,1.2156,1.2157,30000000.0
2008-12-22 01:04:00,1.2158,1.2158,1.2155,1.2155,30000000.0
2008-12-22 01:05:00,1.2156,1.2158,1.2156,1.2158,30000000.0
2008-12-22 01:06:00,1.2157,1.2157,1.2156,1.2157,30000000.0
2008-12-22 01:07:00,1.2158,1.2158,1.2155,1.2156,30000000.0
2008-12-22 01:08:00,1.2157,1.2158,1.2157,1.2158,30000000.0
2008-12-22 01:09:00,1.2157,1.2158,1.2157,1.2158,30000000.0
2008-12-22 01:10:00,1.2155,1.2155,1.2143,1.2143,30000000.0
2008-12-22 01:11:00,1.2144,1.215,1.2144,1.215,30000000.0
2008-12-22 01:12:00,1.2149,1.215,1.2143,1.2146,30000000.0
2008-12-22 01:13:00,1.2145,1.2145,1.2142,1.2142,30000000.0
2008-12-22 01:14:00,1.2141,1.2141,1.2141,1.2141,30000000.0
2008-12-22 01:15:00,1.2142,1.2142,1.2142,1.2142,30000000.0
2008-12-22 01:16:00,1.2141,1.2141,1.2138,1.2138,30000000.0
2008-12-22 01:17:00,1.2137,1.2137,1.2134,1.2134,30000000.0
2008-12-22 01:19:00,1.213,1.213,1.2129,1.2129,30000000.0
2008-12-22 01:20:00,1.2128,1.2128,1.2127,1.2127,30000000.0
2008-12-22 01:21:00,1.2126,1.2126,1.2107,1.2109,30000000.0
2008-12-22 01:22:00,1.212,1.2129,1.2119,1.212,30000000.0
2008-12-22 01:23:00,1.2121,1.2122,1.2117,1.2117,30000000.0
2008-12-22 01:24:00,1.2119,1.2126,1.2118,1.2123,30000000.0
2008-12-22 01:25:00,1.2118,1.2118,1.2088,1.209,30000000.0
2008-12-22 01:26:00,1.2088,1.209,1.2083,1.2083,30000000.0
2008-12-22 01:27:00,1.2086,1.2087,1.2084,1.2087,30000000.0
2008-12-22 01:28:00,1.2088,1.2088,1.2087,1.2087,30000000.0
2008-12-22 01:29:00,1.2086,1.2088,1.2085,1.2085,30000000.0
2008-12-22 01:30:00,1.2086,1.209,1.2085,1.209,30000000.0
2008-12-22 01:31:00,1.2087,1.2087,1.2085,1.2085,30000000.0
2008-12-22 01:32:00,1.2086,1.2086,1.2084,1.2084,30000000.0
2008-12-22 01:33:00,1.2082,1.2082,1.2081,1.2082,30000000.0
2008-12-22 01:34:00,1.2081,1.2082,1.2079,1.208,30000000.0
2008-12-22 01:35:00,1.2081,1.2082,1.2081,1.2082,30000000.0
2008-12-22 01:36:00,1.2081,1.2089,1.2081,1.2088,30000000.0
2008-12-22 01:37:00,1.2087,1.2087,1.208,1.2082,30000000.0
2008-12-22 01:38:00,1.2081,1.2082,1.2078,1.2078,30000000.0
2008-12-22 01:39:00,1.2076,1.2077,1.2061,1.2069,30000000.0
2008-12-22 01:40:00,1.207,1.2078,1.207,1.2076,30000000.0
2008-12-22 01:41:00,1.2075,1.2075,1.2066,1.2068,30000000.0
2008-12-22 01:42:00,1.2065,1.2072,1.2064,1.2064,30000000.0
2008-12-22 01:43:00,1.2065,1.2069,1.2065,1.2066,30000000.0
2008-12-22 01:44:00,1.2076,1.2081,1.2067,1.2075,30000000.0
2008-12-22 01:45:00,1.2076,1.2081,1.2068,1.2069,30000000.0
2008-12-22 01:46:00,1.207,1.207,1.2067,1.2067,30000000.0
2008-12-22 01:47:00,1.2068,1.2076,1.2068,1.2073,30000000.0
2008-12-22 01:48:00,1.2072,1.2076,1.2072,1.2076,30000000.0
2008-12-22 01:49:00,1.2077,1.2077,1.2073,1.2077,30000000.0
2008-12-22 01:50:00,1.2078,1.2082,1.2076,1.2082,30000000.0
2008-12-22 01:51:00,1.2085,1.2085,1.2075,1.2085,30000000.0
2008-12-22 01:52:00,1.2086,1.2098,1.2086,1.2098,30000000.0
2008-12-22 01:53:00,1.2097,1.2098,1.2097,1.2097,30000000.0
2008-12-22 01:54:00,1.21,1.21,1.2098,1.21,30000000.0
2008-12-22 01:55:00,1.2096,1.2118,1.2096,1.2118,30000000.0
2008-12-22 01:56:00,1.2117,1.2117,1.2104,1.2104,30000000.0
2008-12-22 01:57:00,1.2105,1.2106,1.2099,1.2099,30000000.0
2008-12-22 01:58:00,1.21,1.2103,1.2096,1.2096,30000000.0
2008-12-22 01:59:00,1.2097,1.2102,1.2092,1.2099,30000000.0
2008-12-22 02:00:00,1.2157,1.2157,1.2153,1.21545,30000000.0
2008-12-22 02:01:00,1.21545,1.21545,1.2154,1.2154,6000000.0
2008-12-22 02:02:00,1.2155,1.2155,1.21545,1.21545,6000000.0
2008-12-22 02:03:00,1.21545,1.2155,1.21545,1.2155,6000000.0
2008-12-22 02:04:00,1.21462,1.21523,1.21462,1.21499,58400000.0
2008-12-22 02:05:00,1.21545,1.21545,1.21545,1.21545,4400000.0
2008-12-22 02:06:00,1.2155,1.2155,1.2155,1.2155,1600000.0
2008-12-22 02:07:00,1.2155,1.2155,1.2155,1.2155,3200000.0
2008-12-22 02:08:00,1.21545,1.21545,1.21545,1.21545,4400000.0
2008-12-22 02:09:00,1.21545,1.21545,1.21545,1.21545,17600000.0
2008-12-22 02:10:00,1.21545,1.2155,1.2146,1.2146,103600000.0
2008-12-22 02:11:00,1.2146,1.2146,1.2146,1.2146,48000000.0
2008-12-22 02:12:00,1.2146,1.2146,1.2146,1.2146,38400000.0
2008-12-22 02:13:00,1.2146,1.2146,1.2146,1.2146,9600000.0
2008-12-22 02:14:00,1.2146,1.2146,1.2146,1.2146,4800000.0
2008-12-22 02:15:00,1.21361,1.21368,1.21344,1.21344,18800000.0
2008-12-22 02:16:00,1.2146,1.2146,1.2136,1.2137,16000000.0
2008-12-22 02:17:00,1.2136,1.2136,1.2132,1.2133,17800000.0
2008-12-22 02:18:00,1.2133,1.2133,1.2133,1.2133,3200000.0
2008-12-22 02:19:00,1.21305,1.21305,1.21235,1.2125,28800000.0
2008-12-22 02:20:00,1.2125,1.2125,1.2125,1.2125,9600000.0
2008-12-22 02:21:00,1.21195,1.2121,1.21015,1.2113,123000000.0
2008-12-22 02:22:00,1.2115,1.2126,1.21135,1.21165,126800000.0
2008-12-22 02:23:00,1.2117,1.2117,1.2115,1.2115,10200000.0
2008-12-22 02:24:00,1.21165,1.21195,1.21145,1.2115,35200000.0
2008-12-22 02:25:00,1.2115,1.2115,1.2086,1.2088,117200000.0
2008-12-22 02:26:00,1.2088,1.20885,1.2086,1.2086,60800000.0
2008-12-22 02:27:00,1.2086,1.2086,1.2079,1.2084,17600000.0
2008-12-22 02:28:00,1.20855,1.20855,1.20835,1.20835,8400000.0
2008-12-22 02:29:00,1.2084,1.2085,1.20805,1.2082,18000000.0
2008-12-22 02:30:00,1.2081,1.20865,1.2081,1.2083,28800000.0
2008-12-22 02:31:00,1.2083,1.2084,1.2083,1.20835,44800000.0
2008-12-22 02:32:00,1.20835,1.2085,1.20835,1.20845,12800000.0
2008-12-22 02:33:00,1.20825,1.2083,1.20825,1.2083,28800000.0
2008-12-22 02:34:00,1.2083,1.2083,1.2083,1.2083,48000000.0
2008-12-22 02:35:00,1.2083,1.2083,1.2083,1.2083,4800000.0
2008-12-22 02:36:00,1.2083,1.2084,1.20825,1.20835,64000000.0
2008-12-22 02:37:00,1.2083,1.2083,1.2083,1.2083,33600000.0
2008-12-22 02:38:00,1.2083,1.2083,1.20805,1.20805,25600000.0
2008-12-22 02:39:00,1.2081,1.2081,1.2054,1.20625,113800000.0
2008-12-22 02:40:00,1.2064,1.207,1.2063,1.207,49600000.0
2008-12-22 02:41:00,1.207,1.207,1.2063,1.20665,28800000.0
2008-12-22 02:42:00,1.2067,1.2067,1.2062,1.2062,21800000.0
2008-12-22 02:43:00,1.2065,1.2076,1.2061,1.2071,168800000.0
2008-12-22 02:44:00,1.2073,1.20765,1.2067,1.2068,100800000.0
2008-12-22 02:45:00,1.2072,1.2076,1.20635,1.2067,60600000.0
2008-12-22 02:46:00,1.2067,1.2069,1.2065,1.2066,27000000.0
2008-12-22 02:47:00,1.2066,1.20665,1.2066,1.20665,37600000.0
2008-12-22 02:48:00,1.2066,1.207,1.2066,1.207,4000000.0
2008-12-22 02:49:00,1.20695,1.2073,1.2063,1.2073,8800000.0
2008-12-22 02:50:00,1.2077,1.20825,1.20765,1.20825,28800000.0
2008-12-22 02:51:00,1.20825,1.2084,1.2079,1.20825,24600000.0
2008-12-22 02:52:00,1.20825,1.2093,1.2075,1.2093,91000000.0
2008-12-22 02:53:00,1.2093,1.2093,1.20887,1.20925,40200000.0
2008-12-22 02:54:00,1.20965,1.2097,1.2096,1.2096,7200000.0
2008-12-22 02:55:00,1.2096,1.2112,1.2096,1.2112,40000000.0
2008-12-22 02:56:00,1.2113,1.2113,1.20995,1.2104,93600000.0
2008-12-22 02:57:00,1.21045,1.2105,1.2089,1.2092,44800000.0
2008-12-22 02:58:00,1.2092,1.2097,1.2092,1.2097,96800000.0
2008-12-22 02:59:00,1.2097,1.2097,1.2097,1.2097,1200000.0
2008-12-22 03:00:00,1.2097,1.2097,1.2097,1.2097,2400000.0
2008-12-22 03:01:00,1.2097,1.20985,1.2097,1.20985,10800000.0
2008-12-22 03:02:00,1.2098,1.2098,1.2097,1.2097,8400000.0
2008-12-22 03:03:00,1.2097,1.2097,1.20905,1.20955,27600000.0
2008-12-22 03:04:00,1.2097,1.2097,1.2097,1.2097,1200000.0
2008-12-22 03:05:00,1.2091,1.2093,1.2091,1.20926,52600000.0
2008-12-22 03:06:00,1.20877,1.20904,1.20863,1.20863,13600000.0
2008-12-22 03:07:00,1.20899,1.2093,1.20873,1.20916,30000000.0
2008-12-22 03:08:00,1.2097,1.2097,1.2097,1.2097,5600000.0
2008-12-22 03:09:00,1.20923,1.20965,1.20872,1.20907,18200000.0
2008-12-22 03:10:00,1.209,1.209,1.20803,1.20803,19800000.0
2008-12-22 03:11:00,1.2091,1.20932,1.2091,1.20932,17000000.0
2008-12-22 03:12:00,1.20936,1.20936,1.20877,1.20936,23200000.0
2008-12-22 03:13:00,1.2088,1.20939,1.2088,1.20886,16400000.0
2008-12-22 03:14:00,1.20914,1.20941,1.20861,1.20906,30400000.0
2008-12-22 03:15:00,1.20875,1.20936,1.20875,1.20936,13600000.0
2008-12-22 03:16:00,1.20909,1.20951,1.20873,1.20922,24000000.0
2008-12-22 03:17:00,1.2097,1.2097,1.20905,1.2094,11800000.0
2008-12-22 03:18:00,1.20852,1.20938,1.20852,1.20931,22200000.0
2008-12-22 03:19:00,1.2095,1.20965,1.2095,1.20965,2800000.0
2008-12-22 03:20:00,1.20919,1.20919,1.20855,1.20889,54600000.0
2008-12-22 03:21:00,1.20954,1.20954,1.20895,1.20935,39200000.0
2008-12-22 03:22:00,1.2097,1.2097,1.2097,1.2097,2400000.0
2008-12-22 03:23:00,1.2097,1.2097,1.2097,1.2097,1200000.0
2008-12-22 03:24:00,1.21015,1.2107,1.2095,1.2095,82000000.0
2008-12-22 03:25:00,1.20985,1.2104,1.20985,1.2104,58000001.0
2008-12-22 03:26:00,1.21026,1.21053,1.20984,1.20988,31600000.0
2008-12-22 03:27:00,1.2104,1.2104,1.2099,1.2099,25600000.0
2008-12-22 03:28:00,1.21015,1.2104,1.21015,1.2104,9600000.0
2008-12-22 03:29:00,1.2097,1.21017,1.20954,1.20957,52000000.0
2008-12-22 03:30:00,1.20978,1.21022,1.20975,1.20975,30000000.0
2008-12-22 03:31:00,1.21006,1.21028,1.20991,1.20997,46400000.0
2008-12-22 03:32:00,1.2105,1.2105,1.2105,1.2105,8400000.0
2008-12-22 03:33:00,1.20997,1.21023,1.20957,1.21014,86200000.0
2008-12-22 03:34:00,1.21065,1.2107,1.21035,1.2104,10000000.0
2008-12-22 03:35:00,1.20974,1.21011,1.20972,1.20978,22400000.0
2008-12-22 03:36:00,1.2105,1.2105,1.2105,1.2105,8400000.0
2008-12-22 03:37:00,1.2105,1.2105,1.2105,1.2105,3200000.0
2008-12-22 03:38:00,1.20954,1.20967,1.20954,1.20957,8800000.0
2008-12-22 03:39:00,1.20986,1.21009,1.20953,1.20971,64400000.0
2008-12-22 03:40:00,1.2105,1.2105,1.2101,1.2101,6400000.0
2008-12-22 03:41:00,1.20991,1.21028,1.20974,1.21028,35200000.0
2008-12-22 03:42:00,1.20999,1.21001,1.20971,1.20976,36800000.0
2008-12-22 03:43:00,1.21004,1.21028,1.2098,1.21003,49200000.0
2008-12-22 03:44:00,1.20969,1.20987,1.2096,1.2096,23400000.0
2008-12-22 03:45:00,1.21,1.21027,1.20973,1.20973,18200000.0
2008-12-22 03:46:00,1.20955,1.21003,1.20934,1.21003,8400000.0
2008-12-22 03:47:00,1.20983,1.20995,1.20967,1.20972,13000000.0
2008-12-22 03:48:00,1.20958,1.21007,1.20958,1.20967,9800000.0
2008-12-22 03:49:00,1.2096,1.21005,1.2096,1.20984,31200000.0
2008-12-22 03:50:00,1.2098,1.21,1.2098,1.21,5600000.0
2008-12-22 03:51:00,1.21011,1.21011,1.20928,1.2098,20800000.0
2008-12-22 03:52:00,1.21,1.21,1.21,1.21,1600000.0
2008-12-22 03:53:00,1.20978,1.20988,1.20948,1.2095,21600000.0
2008-12-22 03:54:00,1.20966,1.21002,1.20946,1.20992,28800000.0
2008-12-22 03:55:00,1.20959,1.20991,1.20959,1.20991,19200000.0
2008-12-22 03:56:00,1.20987,1.20987,1.20947,1.20947,19600000.0
2008-12-22 03:57:00,1.2099,1.2099,1.2099,1.2099,3200000.0
2008-12-22 03:58:00,1.20965,1.20997,1.20965,1.20969,20000000.0
2008-12-22 03:59:00,1.21,1.21024,1.20974,1.21024,33600000.0
2008-12-22 04:00:00,1.20995,1.20995,1.20995,1.20995,2400000.0
2008-12-22 04:01:00,1.20968,1.20998,1.20945,1.20998,70400000.0
2008-12-22 04:02:00,1.21009,1.21027,1.20979,1.20979,64400000.0
2008-12-22 04:03:00,1.20999,1.21016,1.20983,1.20996,33600000.0
2008-12-22 04:04:00,1.2101,1.21015,1.2101,1.21015,4800000.0
2008-12-22 04:05:00,1.21005,1.21005,1.20975,1.20985,68000000.0
2008-12-22 04:06:00,1.2096,1.2096,1.2096,1.2096,2400000.0
2008-12-22 04:07:00,1.2106,1.2106,1.2106,1.2106,1600000.0
2008-12-22 04:08:00,1.2108,1.2108,1.2108,1.2108,6400000.0
2008-12-22 04:09:00,1.2108,1.2116,1.21065,1.21065,85000001.0
2008-12-22 04:10:00,1.21008,1.2107,1.21008,1.21051,50400000.0
2008-12-22 04:11:00,1.21069,1.21085,1.21012,1.21028,41600000.0
2008-12-22 04:12:00,1.2109,1.211,1.2108,1.2108,17600000.0
2008-12-22 04:13:00,1.21115,1.21115,1.21115,1.21115,2400000.0
2008-12-22 04:14:00,1.21086,1.21118,1.2104,1.21102,31600000.0
2008-12-22 04:15:00,1.21103,1.21103,1.21079,1.21079,19200000.0
2008-12-22 04:16:00,1.21045,1.21071,1.21034,1.21066,18800000.0
2008-12-22 04:17:00,1.2112,1.2112,1.21065,1.2108,23200000.0
2008-12-22 04:18:00,1.21064,1.21064,1.21029,1.21029,37800000.0
2008-12-22 04:19:00,1.21031,1.2107,1.21011,1.21033,56200000.0
2008-12-22 04:20:00,1.2108,1.2108,1.2104,1.2105,21600000.0
2008-12-22 04:21:00,1.2104,1.2109,1.2104,1.2108,44000000.0
2008-12-22 04:22:00,1.2109,1.211,1.2108,1.211,12800000.0
2008-12-22 04:23:00,1.21115,1.21165,1.2109,1.211,39200001.0
2008-12-22 04:24:00,1.2115,1.2126,1.2115,1.21225,110400000.0
2008-12-22 04:25:00,1.21235,1.21245,1.21235,1.21245,3200000.0
2008-12-22 04:26:00,1.2126,1.2126,1.21195,1.2122,12200000.0
2008-12-22 04:27:00,1.2122,1.2123,1.2122,1.2123,8800000.0
2008-12-22 04:28:00,1.21173,1.21188,1.21152,1.21176,35200000.0
2008-12-22 04:29:00,1.21245,1.21245,1.21245,1.21245,1600000.0
2008-12-22 04:30:00,1.2126,1.2126,1.2126,1.2126,3200000.0
2008-12-22 04:31:00,1.21253,1.21253,1.21245,1.21247,10000000.0
2008-12-22 04:32:00,1.21253,1.21255,1.21227,1.21238,47800000.0
2008-12-22 04:33:00,1.2127,1.213,1.2122,1.213,39200000.0
2008-12-22 04:34:00,1.213,1.213,1.2129,1.2129,16800000.0
2008-12-22 04:35:00,1.2129,1.2129,1.2129,1.2129,18400000.0
2008-12-22 04:36:00,1.2129,1.2129,1.2129,1.2129,4200000.0
2008-12-22 04:37:00,1.21305,1.21305,1.21305,1.21305,3200000.0
2008-12-22 04:38:00,1.2132,1.21335,1.213,1.21335,33000000.0
2008-12-22 04:39:00,1.21335,1.21335,1.21335,1.21335,3400000.0
2008-12-22 04:40:00,1.21335,1.2135,1.21335,1.2135,8200000.0
2008-12-22 04:41:00,1.21335,1.21335,1.2131,1.2131,10200000.0
2008-12-22 04:42:00,1.21315,1.21316,1.21294,1.21296,29600000.0
2008-12-22 04:43:00,1.21285,1.21285,1.21265,1.2127,30400000.0
2008-12-22 04:44:00,1.2127,1.2127,1.2127,1.2127,14400000.0
2008-12-22 04:45:00,1.2127,1.2127,1.2127,1.2127,4800000.0
2008-12-22 04:46:00,1.21275,1.2128,1.21243,1.21243,175600000.0
2008-12-22 04:47:00,1.21215,1.21291,1.2121,1.21261,82800000.0
2008-12-22 04:48:00,1.2127,1.2127,1.2127,1.2127,7200000.0
2008-12-22 04:49:00,1.2127,1.2128,1.2127,1.2128,10400000.0
2008-12-22 04:50:00,1.21249,1.21267,1.21245,1.21267,46200000.0
2008-12-22 04:51:00,1.2129,1.2129,1.2129,1.2129,1000000.0
2008-12-22 04:52:00,1.2128,1.2128,1.2127,1.2127,37600000.0
2008-12-22 04:53:00,1.2127,1.2127,1.2127,1.2127,9600000.0
2008-12-22 04:54:00,1.21264,1.21264,1.21245,1.21249,30200000.0
2008-12-22 04:55:00,1.2127,1.2127,1.2123,1.2124,22400000.0
2008-12-22 04:56:00,1.2124,1.2124,1.2124,1.2124,11200000.0
2008-12-22 04:57:00,1.21205,1.21205,1.21205,1.21205,1600000.0
2008-12-22 04:58:00,1.21215,1.21215,1.21215,1.21215,1600000.0
2008-12-22 04:59:00,1.21215,1.21215,1.21205,1.21205,3200000.0
2008-12-22 05:00:00,1.21151,1.21174,1.21106,1.21174,59600000.0
2008-12-22 05:01:00,1.21205,1.2123,1.21205,1.2123,12800000.0
2008-12-22 05:02:00,1.2134,1.21375,1.2118,1.21375,33100000.0
2008-12-22 05:03:00,1.2132,1.2158,1.2122,1.2158,72800000.0
2008-12-22 05:04:00,1.21565,1.21565,1.2139,1.21405,33600000.0
2008-12-22 05:05:00,1.21435,1.21435,1.21205,1.214,49000000.0
2008-12-22 05:06:00,1.21415,1.21445,1.2138,1.2138,15400000.0
2008-12-22 05:07:00,1.214,1.214,1.214,1.214,4800000.0
2008-12-22 05:08:00,1.214,1.214,1.214,1.214,1600000.0
2008-12-22 05:09:00,1.214,1.214,1.214,1.214,1600000.0
2008-12-22 05:10:00,1.214,1.214,1.214,1.214,3200000.0
2008-12-22 05:11:00,1.214,1.214,1.214,1.214,4800000.0
2008-12-22 05:12:00,1.214,1.214,1.214,1.214,1600000.0
2008-12-22 05:13:00,1.214,1.214,1.214,1.214,3200000.0
2008-12-22 05:14:00,1.214,1.214,1.214,1.214,1600000.0
2008-12-22 05:15:00,1.214,1.214,1.214,1.214,3200000.0
2008-12-22 05:16:00,1.214,1.214,1.214,1.214,1600000.0
2008-12-22 05:17:00,1.214,1.214,1.214,1.214,1600000.0
2008-12-22 05:18:00,1.21348,1.21359,1.21348,1.21357,53600000.0
2008-12-22 05:19:00,1.21358,1.21372,1.21351,1.21372,46800000.0
2008-12-22 05:20:00,1.214,1.214,1.214,1.214,4800000.0
2008-12-22 05:21:00,1.214,1.214,1.214,1.214,1600000.0
2008-12-22 05:22:00,1.214,1.214,1.214,1.214,3200000.0
2008-12-22 05:23:00,1.214,1.214,1.214,1.214,3200000.0
2008-12-22 05:24:00,1.214,1.214,1.214,1.214,1600000.0
2008-12-22 05:25:00,1.21285,1.2132,1.2128,1.21313,63600000.0
2008-12-22 05:26:00,1.21303,1.21313,1.21303,1.21305,28800000.0
2008-12-22 05:27:00,1.21305,1.2132,1.213,1.21307,86800000.0
2008-12-22 05:28:00,1.214,1.214,1.214,1.214,12800000.0
2008-12-22 05:29:00,1.214,1.214,1.214,1.214,1600000.0
2008-12-22 05:30:00,1.214,1.214,1.21315,1.2134,14800000.0
2008-12-22 05:31:00,1.2133,1.21415,1.2131,1.21335,24400000.0
2008-12-22 05:32:00,1.2134,1.2136,1.21305,1.21305,18000000.0
2008-12-22 05:33:00,1.2131,1.2131,1.21275,1.2131,22400000.0
2008-12-22 05:34:00,1.21282,1.21288,1.21249,1.21273,13200000.0
2008-12-22 05:35:00,1.21305,1.21305,1.213,1.213,8800000.0
2008-12-22 05:36:00,1.213,1.213,1.213,1.213,2400000.0
2008-12-22 05:37:00,1.213,1.213,1.213,1.213,2400000.0
2008-12-22 05:38:00,1.21278,1.21278,1.21275,1.21275,4400000.0
2008-12-22 05:39:00,1.213,1.213,1.213,1.213,2400000.0
2008-12-22 05:40:00,1.213,1.2131,1.2128,1.2131,14400000.0
2008-12-22 05:41:00,1.2132,1.2132,1.2132,1.2132,2400000.0
2008-12-22 05:42:00,1.2133,1.2136,1.2132,1.2132,16800000.0
2008-12-22 05:43:00,1.2133,1.2133,1.2133,1.2133,2400000.0
2008-12-22 05:44:00,1.2127,1.21298,1.21266,1.21266,52800000.0
2008-12-22 05:45:00,1.2133,1.2133,1.2133,1.2133,2400000.0
2008-12-22 05:46:00,1.2133,1.2133,1.2133,1.2133,2400000.0
2008-12-22 05:47:00,1.213,1.21307,1.213,1.21307,4400000.0
2008-12-22 05:48:00,1.21272,1.21284,1.21261,1.21284,16800000.0
2008-12-22 05:49:00,1.2133,1.2133,1.2133,1.2133,2400000.0
2008-12-22 05:50:00,1.21315,1.21315,1.21293,1.21293,14800000.0
2008-12-22 05:51:00,1.21258,1.21258,1.2125,1.2125,10600000.0
2008-12-22 05:52:00,1.2133,1.2133,1.2133,1.2133,2400000.0
2008-12-22 05:53:00,1.2133,1.2133,1.2133,1.2133,2400000.0
2008-12-22 05:54:00,1.2133,1.2133,1.2133,1.2133,2400000.0
2008-12-22 05:55:00,1.21298,1.21298,1.21293,1.21293,15200000.0
2008-12-22 05:56:00,1.21293,1.21293,1.21285,1.21285,21600000.0
2008-12-22 05:57:00,1.21293,1.21293,1.21285,1.21285,10800000.0
2008-12-22 05:58:00,1.21298,1.21307,1.21298,1.213,16400000.0
2008-12-22 05:59:00,1.2131,1.2131,1.2131,1.2131,2400000.0
2008-12-22 06:00:00,1.2132,1.2132,1.21297,1.2131,60000000.0
2008-12-22 06:01:00,1.21326,1.21348,1.21313,1.21329,64000000.0
2008-12-22 06:02:00,1.21315,1.21315,1.21315,1.21315,7200000.0
2008-12-22 06:03:00,1.2133,1.2133,1.2133,1.2133,7200000.0
2008-12-22 06:04:00,1.2133,1.2133,1.2133,1.2133,2400000.0
2008-12-22 06:05:00,1.2133,1.2133,1.21275,1.21295,19200000.0
2008-12-22 06:06:00,1.21295,1.21295,1.21295,1.21295,2400000.0
2008-12-22 06:07:00,1.21276,1.21276,1.21261,1.21265,34800000.0
2008-12-22 06:08:00,1.21293,1.21295,1.2127,1.21275,62800000.0
2008-12-22 06:09:00,1.21287,1.21312,1.21274,1.21293,108000000.0
2008-12-22 06:10:00,1.21275,1.21275,1.21275,1.21275,3200000.0
2008-12-22 06:11:00,1.21291,1.21293,1.21285,1.21285,12400000.0
2008-12-22 06:12:00,1.2129,1.21315,1.21278,1.21307,30400000.0
2008-12-22 06:13:00,1.21265,1.2127,1.21265,1.2127,15000000.0
2008-12-22 06:14:00,1.2127,1.21305,1.2126,1.21305,25600000.0
2008-12-22 06:15:00,1.21315,1.21315,1.21315,1.21315,2400000.0
2008-12-22 06:16:00,1.21315,1.21315,1.21275,1.21275,16800000.0
2008-12-22 06:17:00,1.21268,1.21292,1.21268,1.2129,19400000.0
2008-12-22 06:18:00,1.21295,1.21295,1.21295,1.21295,2400000.0
2008-12-22 06:19:00,1.21296,1.21298,1.21265,1.21284,19200000.0
2008-12-22 06:20:00,1.21285,1.21302,1.21282,1.21282,17600000.0
2008-12-22 06:21:00,1.2131,1.2131,1.2131,1.2131,2400000.0
2008-12-22 06:22:00,1.21291,1.21302,1.21281,1.21295,48400000.0
2008-12-22 06:23:00,1.2128,1.21285,1.21278,1.21283,33800000.0
2008-12-22 06:24:00,1.21295,1.21301,1.2127,1.2127,17600000.0
2008-12-22 06:25:00,1.21283,1.21318,1.21264,1.21276,181200000.0
2008-12-22 06:26:00,1.21275,1.21275,1.21275,1.21275,2600000.0
2008-12-22 06:27:00,1.2129,1.2129,1.2129,1.2129,5800000.0
2008-12-22 06:28:00,1.2128,1.21301,1.21269,1.21282,175999998.0
2008-12-22 06:29:00,1.21245,1.21273,1.2123,1.2124,271399996.0
2008-12-22 06:30:00,1.21263,1.21289,1.21258,1.21289,93799999.0
2008-12-22 06:31:00,1.2129,1.2129,1.2129,1.2129,2600000.0
2008-12-22 06:32:00,1.2129,1.21305,1.2129,1.2129,15000000.0
2008-12-22 06:33:00,1.21305,1.21345,1.21305,1.21345,10800000.0
2008-12-22 06:34:00,1.21355,1.21355,1.21355,1.21355,2400000.0
2008-12-22 06:35:00,1.21324,1.21324,1.21294,1.21308,26200000.0
2008-12-22 06:36:00,1.21253,1.21275,1.21245,1.21255,156800000.0
2008-12-22 06:37:00,1.21322,1.21338,1.2132,1.21327,68400000.0
2008-12-22 06:38:00,1.21315,1.21315,1.21315,1.21315,7400000.0
2008-12-22 06:39:00,1.21323,1.21349,1.2131,1.2132,152800000.0
2008-12-22 06:40:00,1.21314,1.2132,1.21249,1.21249,188200000.0
2008-12-22 06:41:00,1.21245,1.21282,1.21239,1.21266,92400000.0
2008-12-22 06:42:00,1.2134,1.21352,1.2134,1.2134,34600000.0
2008-12-22 06:43:00,1.21335,1.21355,1.21313,1.2133,171000000.0
2008-12-22 06:44:00,1.21333,1.21359,1.2133,1.21355,107800000.0
2008-12-22 06:45:00,1.21349,1.21349,1.21319,1.21339,49600000.0
2008-12-22 06:46:00,1.2133,1.21349,1.21329,1.21349,29600000.0
2008-12-22 06:47:00,1.21335,1.21346,1.21331,1.21346,91200000.0
2008-12-22 06:48:00,1.21334,1.2134,1.21313,1.2133,84400000.0
2008-12-22 06:49:00,1.21325,1.21339,1.21307,1.21334,58200000.0
2008-12-22 06:50:00,1.21355,1.2139,1.21355,1.2139,8000000.0
2008-12-22 06:51:00,1.21363,1.21367,1.2136,1.21367,22800000.0
2008-12-22 06:52:00,1.21354,1.21382,1.21354,1.21371,63600000.0
2008-12-22 06:53:00,1.21375,1.21375,1.21375,1.21375,6600000.0
2008-12-22 06:54:00,1.21352,1.21352,1.21296,1.21296,34400000.0
2008-12-22 06:55:00,1.21365,1.21378,1.2133,1.21347,124200000.0
2008-12-22 06:56:00,1.21369,1.21383,1.21359,1.21361,46000000.0
2008-12-22 06:57:00,1.21382,1.21402,1.21362,1.214,98600000.0
2008-12-22 06:58:00,1.21398,1.21402,1.21387,1.21387,30400000.0
2008-12-22 06:59:00,1.2139,1.2139,1.2133,1.21385,47200000.0
2008-12-22 07:00:00,1.21385,1.21385,1.21385,1.21385,3400000.0
2008-12-22 07:01:00,1.21359,1.21386,1.21346,1.21346,20800000.0
2008-12-22 07:02:00,1.21347,1.2137,1.21342,1.21352,48200000.0
2008-12-22 07:03:00,1.2134,1.21379,1.2133,1.21357,75600000.0
2008-12-22 07:04:00,1.21308,1.21308,1.21305,1.21308,23800000.0
2008-12-22 07:05:00,1.21303,1.21312,1.21296,1.21296,18800000.0
2008-12-22 07:06:00,1.21385,1.21385,1.2135,1.2136,19000000.0
2008-12-22 07:07:00,1.2136,1.2136,1.2136,1.2136,3200000.0
2008-12-22 07:08:00,1.21345,1.21345,1.21335,1.21335,15200000.0
2008-12-22 07:09:00,1.2132,1.2132,1.2132,1.2132,10600000.0
2008-12-22 07:10:00,1.21335,1.21355,1.2125,1.21265,50000000.0
2008-12-22 07:11:00,1.21265,1.21265,1.21265,1.21265,2400000.0
2008-12-22 07:12:00,1.21273,1.21278,1.21253,1.21255,50000000.0
2008-12-22 07:13:00,1.21269,1.21269,1.21247,1.21256,30200000.0
2008-12-22 07:14:00,1.2127,1.2127,1.2127,1.2127,1600000.0
2008-12-22 07:15:00,1.21255,1.2127,1.21255,1.2127,16600000.0
2008-12-22 07:16:00,1.2127,1.2127,1.2127,1.2127,1000000.0
2008-12-22 07:17:00,1.21264,1.21264,1.21245,1.21254,29600000.0
2008-12-22 07:18:00,1.21256,1.21259,1.21226,1.21252,77800000.0
2008-12-22 07:19:00,1.21261,1.21264,1.21245,1.21251,47800000.0
2008-12-22 07:20:00,1.2127,1.2127,1.2127,1.2127,1000000.0
2008-12-22 07:21:00,1.21267,1.21267,1.21258,1.21258,12800000.0
2008-12-22 07:22:00,1.21263,1.2127,1.21263,1.2127,5600000.0
2008-12-22 07:23:00,1.21259,1.21287,1.21259,1.21277,49600000.0
2008-12-22 07:24:00,1.2127,1.2127,1.2123,1.2124,14000000.0
2008-12-22 07:25:00,1.21255,1.21255,1.21255,1.21255,2800000.0
2008-12-22 07:26:00,1.21245,1.21245,1.21245,1.21245,2400000.0
2008-12-22 07:27:00,1.21245,1.2126,1.21245,1.2126,18400000.0
2008-12-22 07:28:00,1.2126,1.2126,1.2126,1.2126,1600000.0
2008-12-22 07:29:00,1.2126,1.2126,1.2123,1.2123,9200000.0
2008-12-22 07:30:00,1.21235,1.21245,1.21235,1.21245,15200000.0
2008-12-22 07:31:00,1.21235,1.21235,1.21235,1.21235,3200000.0
2008-12-22 07:32:00,1.2124,1.2124,1.21225,1.21225,8000000.0
2008-12-22 07:33:00,1.2123,1.2123,1.212,1.2121,12800000.0
2008-12-22 07:34:00,1.21195,1.212,1.21195,1.212,22400000.0
2008-12-22 07:35:00,1.212,1.21215,1.212,1.21215,34600000.0
2008-12-22 07:36:00,1.2119,1.212,1.2119,1.212,20800000.0
2008-12-22 07:37:00,1.212,1.21205,1.212,1.21205,36800000.0
2008-12-22 07:38:00,1.21195,1.212,1.21195,1.212,24000000.0
2008-12-22 07:39:00,1.212,1.2121,1.21195,1.212,95000000.0
2008-12-22 07:40:00,1.212,1.21205,1.21195,1.21195,34400000.0
2008-12-22 07:41:00,1.212,1.2121,1.21195,1.212,73200000.0
2008-12-22 07:42:00,1.212,1.212,1.2115,1.2116,99000000.0
2008-12-22 07:43:00,1.2116,1.2116,1.2114,1.2114,6400000.0
2008-12-22 07:44:00,1.2114,1.2114,1.2114,1.2114,9600000.0
2008-12-22 07:45:00,1.2114,1.21155,1.21135,1.21135,41200000.0
2008-12-22 07:46:00,1.2114,1.21195,1.21125,1.21195,55600001.0
2008-12-22 07:47:00,1.2116,1.2116,1.2113,1.2113,23600000.0
2008-12-22 07:48:00,1.2114,1.2114,1.2114,1.2114,6400000.0
2008-12-22 07:49:00,1.21144,1.21144,1.21123,1.21123,35000000.0
2008-12-22 07:50:00,1.21152,1.2116,1.21148,1.2116,26800000.0
2008-12-22 07:51:00,1.21144,1.21152,1.21126,1.21145,25000000.0
2008-12-22 07:52:00,1.2113,1.21135,1.2113,1.21135,21800000.0
2008-12-22 07:53:00,1.21135,1.2114,1.21135,1.2114,30000000.0
2008-12-22 07:54:00,1.2114,1.2114,1.2114,1.2114,4800000.0
2008-12-22 07:55:00,1.21115,1.21137,1.21099,1.21137,93400000.0
2008-12-22 07:56:00,1.2112,1.2112,1.21105,1.21113,28000000.0
2008-12-22 07:57:00,1.21102,1.21121,1.21094,1.21119,33000000.0
2008-12-22 07:58:00,1.2114,1.2114,1.2114,1.2114,4800000.0
2008-12-22 07:59:00,1.21114,1.21118,1.21097,1.21118,40200000.0
2008-12-22 08:00:00,1.2114,1.21255,1.2114,1.21255,23200000.0
2008-12-22 08:01:00,1.2122,1.2129,1.2112,1.2124,53200000.0
2008-12-22 08:02:00,1.2122,1.2122,1.2122,1.2122,3200000.0
2008-12-22 08:03:00,1.21231,1.21278,1.21231,1.21234,56000000.0
2008-12-22 08:04:00,1.21225,1.21245,1.21215,1.21215,13600000.0
2008-12-22 08:05:00,1.2118,1.21195,1.21165,1.21185,30200000.0
2008-12-22 08:06:00,1.21185,1.21185,1.21155,1.21165,23200000.0
2008-12-22 08:07:00,1.21165,1.2118,1.21165,1.2118,10000000.0
2008-12-22 08:08:00,1.2118,1.2118,1.2118,1.2118,3200000.0
2008-12-22 08:09:00,1.2118,1.2118,1.2118,1.2118,3200000.0
2008-12-22 08:10:00,1.2118,1.2118,1.21155,1.2116,30200000.0
2008-12-22 08:11:00,1.21165,1.21165,1.21165,1.21165,7200000.0
2008-12-22 08:12:00,1.21165,1.21165,1.21165,1.21165,52800000.0
2008-12-22 08:13:00,1.21165,1.21165,1.21165,1.21165,7200000.0
2008-12-22 08:14:00,1.21175,1.21185,1.21175,1.21185,6000000.0
2008-12-22 08:15:00,1.2118,1.21185,1.21165,1.21185,19200000.0
2008-12-22 08:16:00,1.2119,1.21385,1.21175,1.2123,90400000.0
2008-12-22 08:17:00,1.2123,1.2123,1.2123,1.2123,9000000.0
2008-12-22 08:18:00,1.2144,1.2144,1.213,1.2132,8600000.0
2008-12-22 08:19:00,1.2132,1.2135,1.2132,1.2135,15800000.0
2008-12-22 08:20:00,1.21365,1.216,1.2132,1.2144,90500000.0
2008-12-22 08:21:00,1.2144,1.2153,1.21395,1.21455,71800001.0
2008-12-22 08:22:00,1.21465,1.21465,1.21465,1.21465,6400000.0
2008-12-22 08:23:00,1.21495,1.21535,1.21495,1.21535,14800000.0
2008-12-22 08:24:00,1.2155,1.2155,1.2148,1.2155,32000000.0
2008-12-22 08:25:00,1.21565,1.21595,1.2154,1.2155,82400000.0
2008-12-22 08:26:00,1.2155,1.2156,1.21495,1.21495,39600000.0
2008-12-22 08:27:00,1.2151,1.2151,1.2151,1.2151,4800000.0
2008-12-22 08:28:00,1.2151,1.2151,1.2151,1.2151,4800000.0
2008-12-22 08:29:00,1.2151,1.2151,1.2151,1.2151,14400000.0
2008-12-22 08:30:00,1.2143,1.2145,1.2143,1.2145,18800001.0
2008-12-22 08:31:00,1.2145,1.2145,1.2145,1.2145,1600000.0
2008-12-22 08:32:00,1.21406,1.21428,1.21394,1.21427,52400000.0
2008-12-22 08:33:00,1.2145,1.2147,1.2145,1.21455,16800000.0
2008-12-22 08:34:00,1.2144,1.2144,1.2144,1.2144,1600000.0
2008-12-22 08:35:00,1.21475,1.21505,1.21475,1.21505,11600000.0
2008-12-22 08:36:00,1.2148,1.2148,1.2148,1.2148,2800000.0
2008-12-22 08:37:00,1.2149,1.21505,1.2149,1.21505,8800000.0
2008-12-22 08:38:00,1.2148,1.2148,1.2148,1.2148,3200000.0
2008-12-22 08:39:00,1.2147,1.21503,1.2147,1.21497,43200000.0
2008-12-22 08:40:00,1.21495,1.21505,1.21495,1.21505,6000000.0
2008-12-22 08:41:00,1.2148,1.2148,1.2148,1.2148,3200000.0
2008-12-22 08:42:00,1.21489,1.21502,1.21462,1.21484,34800000.0
2008-12-22 08:43:00,1.21485,1.21502,1.21473,1.21502,31600000.0
2008-12-22 08:44:00,1.21491,1.2151,1.21491,1.21494,37200000.0
2008-12-22 08:45:00,1.21506,1.21506,1.2148,1.2149,13600000.0
2008-12-22 08:46:00,1.21496,1.21512,1.21478,1.21512,39200000.0
2008-12-22 08:47:00,1.2146,1.21505,1.2146,1.21505,40600000.0
2008-12-22 08:48:00,1.21445,1.21465,1.2141,1.2141,23200000.0
2008-12-22 08:49:00,1.2142,1.2142,1.2142,1.2142,8000000.0
2008-12-22 08:50:00,1.2142,1.2142,1.2142,1.2142,12800000.0
2008-12-22 08:51:00,1.2142,1.21445,1.2142,1.21445,24800000.0
2008-12-22 08:52:00,1.21445,1.21445,1.2143,1.21445,24800000.0
2008-12-22 08:53:00,1.21435,1.21435,1.21435,1.21435,10600000.0
2008-12-22 08:54:00,1.2141,1.2148,1.2141,1.2148,25800000.0
2008-12-22 08:55:00,1.2146,1.2146,1.2145,1.21455,9200000.0
2008-12-22 08:56:00,1.21413,1.21441,1.21413,1.21437,18800000.0
2008-12-22 08:57:00,1.2146,1.2146,1.21285,1.21285,83000000.0
2008-12-22 08:58:00,1.21305,1.21305,1.2129,1.2129,6400000.0
2008-12-22 08:59:00,1.21295,1.2132,1.21295,1.2132,6400000.0
2008-12-22 09:00:00,1.2127,1.21325,1.2124,1.21305,51200001.0
2008-12-22 09:01:00,1.2128,1.21305,1.2122,1.2128,87400000.0
2008-12-22 09:02:00,1.2128,1.2128,1.2123,1.2123,27200000.0
2008-12-22 09:03:00,1.21217,1.21238,1.21191,1.21215,35400000.0
2008-12-22 09:04:00,1.21229,1.21242,1.212,1.21238,92600000.0
2008-12-22 09:05:00,1.21276,1.21278,1.21233,1.21242,123000000.0
2008-12-22 09:06:00,1.2124,1.2124,1.21205,1.21205,47600000.0
2008-12-22 09:07:00,1.21205,1.2128,1.21195,1.2124,90800000.0
2008-12-22 09:08:00,1.21255,1.21255,1.21255,1.21255,6400000.0
2008-12-22 09:09:00,1.21255,1.21255,1.21175,1.21175,59800000.0
2008-12-22 09:10:00,1.2118,1.2118,1.20855,1.2105,152800001.0
2008-12-22 09:11:00,1.2107,1.21085,1.20955,1.20985,47000000.0
2008-12-22 09:12:00,1.20985,1.2102,1.20945,1.20995,58800000.0
2008-12-22 09:13:00,1.2101,1.21015,1.20945,1.2095,34600000.0
2008-12-22 09:14:00,1.2095,1.2098,1.2095,1.2098,61600000.0
2008-12-22 09:15:00,1.21,1.2101,1.20975,1.20985,47400000.0
2008-12-22 09:16:00,1.20985,1.21015,1.2098,1.2101,40800000.0
2008-12-22 09:17:00,1.21,1.21005,1.20985,1.21,23800000.0
2008-12-22 09:18:00,1.20985,1.20985,1.2093,1.2096,46000000.0
2008-12-22 09:19:00,1.2096,1.2096,1.20935,1.20935,8600000.0
2008-12-22 09:20:00,1.2095,1.2096,1.2095,1.2096,13000000.0
2008-12-22 09:21:00,1.2097,1.2097,1.2097,1.2097,3200000.0
2008-12-22 09:22:00,1.2096,1.2098,1.2095,1.20955,64000000.0
2008-12-22 09:23:00,1.20945,1.2095,1.20875,1.2092,122800000.0
2008-12-22 09:24:00,1.2092,1.2101,1.2092,1.20935,39600000.0
2008-12-22 09:25:00,1.20935,1.20935,1.20905,1.20935,19200000.0
2008-12-22 09:26:00,1.20889,1.20947,1.2086,1.20931,223000000.0
2008-12-22 09:27:00,1.20927,1.20927,1.20899,1.20914,164400000.0
2008-12-22 09:28:00,1.20923,1.20934,1.20911,1.20915,76000000.0
2008-12-22 09:29:00,1.2092,1.20935,1.2092,1.20925,78400000.0
2008-12-22 09:30:00,1.2094,1.2094,1.20875,1.20905,97800000.0
2008-12-22 09:31:00,1.20895,1.20895,1.2077,1.2085,110400000.0
2008-12-22 09:32:00,1.2085,1.20945,1.2075,1.20775,182799998.0
2008-12-22 09:33:00,1.20775,1.2089,1.20685,1.207,168300000.0
2008-12-22 09:34:00,1.2077,1.209,1.2067,1.209,42400000.0
2008-12-22 09:35:00,1.20905,1.20905,1.20905,1.20905,3200000.0
2008-12-22 09:36:00,1.20895,1.209,1.2083,1.20885,111200000.0
2008-12-22 09:37:00,1.20875,1.20995,1.20875,1.2095,144800000.0
2008-12-22 09:38:00,1.20935,1.21015,1.209,1.2097,86800000.0
2008-12-22 09:39:00,1.2098,1.2098,1.2098,1.2098,3200000.0
2008-12-22 09:40:00,1.2098,1.2098,1.20825,1.20905,37200000.0
2008-12-22 09:41:00,1.2091,1.20945,1.20835,1.20945,34400000.0
2008-12-22 09:42:00,1.20965,1.20975,1.20955,1.20975,16000000.0
2008-12-22 09:43:00,1.2104,1.2106,1.20985,1.21005,39600000.0
2008-12-22 09:44:00,1.20996,1.21031,1.20994,1.21023,80000000.0
2008-12-22 09:45:00,1.21025,1.21045,1.21,1.21,22800000.0
2008-12-22 09:46:00,1.2101,1.2101,1.2101,1.2101,6400000.0
2008-12-22 09:47:00,1.2101,1.21025,1.2095,1.21025,49200000.0
2008-12-22 09:48:00,1.21045,1.21045,1.2096,1.20975,28800000.0
2008-12-22 09:49:00,1.20975,1.20985,1.2091,1.20985,60400000.0
2008-12-22 09:50:00,1.21,1.21185,1.21,1.21185,114400000.0
2008-12-22 09:51:00,1.21185,1.21195,1.2104,1.21045,346000003.0
2008-12-22 09:52:00,1.20965,1.2106,1.2095,1.2106,27800000.0
2008-12-22 09:53:00,1.2106,1.2106,1.2106,1.2106,50800000.0
2008-12-22 09:54:00,1.2106,1.2112,1.2103,1.2106,244000002.0
2008-12-22 09:55:00,1.2106,1.21095,1.2104,1.21055,112000000.0
2008-12-22 09:56:00,1.20965,1.21005,1.20965,1.21005,23200000.0
2008-12-22 09:57:00,1.21005,1.2116,1.20975,1.21085,145200000.0
2008-12-22 09:58:00,1.21085,1.21085,1.2106,1.21065,10600000.0
2008-12-22 09:59:00,1.2107,1.2107,1.2103,1.2104,50800000.0
2008-12-22 10:00:00,1.2104,1.2106,1.2104,1.2106,183600000.0
2008-12-22 10:01:00,1.2106,1.21065,1.2105,1.2106,36800000.0
2008-12-22 10:02:00,1.2105,1.2105,1.2105,1.2105,11200000.0
2008-12-22 10:03:00,1.2105,1.21075,1.2104,1.2105,54400000.0
2008-12-22 10:04:00,1.21075,1.21075,1.21055,1.2106,20400000.0
2008-12-22 10:05:00,1.2107,1.2107,1.2107,1.2107,1600000.0
2008-12-22 10:06:00,1.2107,1.21075,1.2105,1.2105,18600000.0
2008-12-22 10:07:00,1.21043,1.21043,1.21015,1.21038,30400000.0
2008-12-22 10:08:00,1.21041,1.21058,1.21041,1.21052,66800000.0
2008-12-22 10:09:00,1.21034,1.21051,1.21006,1.21051,93000000.0
2008-12-22 10:10:00,1.21044,1.2105,1.21024,1.21037,28800000.0
2008-12-22 10:11:00,1.21095,1.21095,1.2104,1.2106,38600000.0
2008-12-22 10:12:00,1.21048,1.21058,1.21012,1.21045,42400000.0
2008-12-22 10:13:00,1.21062,1.21067,1.21035,1.21042,86400000.0
2008-12-22 10:14:00,1.21065,1.2109,1.2098,1.2098,246400000.0
2008-12-22 10:15:00,1.2098,1.211,1.20965,1.2106,319200005.0
2008-12-22 10:16:00,1.2106,1.21095,1.21015,1.2103,392600004.0
2008-12-22 10:17:00,1.2103,1.2109,1.21015,1.2109,229600000.0
2008-12-22 10:18:00,1.2109,1.2109,1.2109,1.2109,9600000.0
2008-12-22 10:19:00,1.2109,1.211,1.2109,1.211,8000000.0
2008-12-22 10:20:00,1.2111,1.2114,1.2111,1.2111,7400000.0
2008-12-22 10:21:00,1.2111,1.2114,1.211,1.211,148800000.0
2008-12-22 10:22:00,1.2112,1.2115,1.21115,1.2115,37200000.0
2008-12-22 10:23:00,1.2115,1.2115,1.2115,1.2115,3200000.0
2008-12-22 10:24:00,1.21124,1.21143,1.21115,1.21117,123800000.0
2008-12-22 10:25:00,1.21135,1.2115,1.21135,1.2115,4800000.0
2008-12-22 10:26:00,1.2115,1.2115,1.2115,1.2115,14000000.0
2008-12-22 10:27:00,1.2115,1.2115,1.2115,1.2115,3200000.0
2008-12-22 10:28:00,1.2115,1.2115,1.211,1.2111,15600000.0
2008-12-22 10:29:00,1.21115,1.21115,1.21115,1.21115,1600000.0
2008-12-22 10:30:00,1.21125,1.2116,1.2111,1.2111,30400000.0
2008-12-22 10:31:00,1.21125,1.2116,1.21125,1.2116,10800000.0
2008-12-22 10:32:00,1.2114,1.2114,1.2112,1.2113,12800000.0
2008-12-22 10:33:00,1.21096,1.21131,1.21078,1.21115,113400000.0
2008-12-22 10:34:00,1.2113,1.2113,1.2113,1.2113,15200000.0
2008-12-22 10:35:00,1.2113,1.21145,1.2113,1.21145,12800000.0
2008-12-22 10:36:00,1.2115,1.2115,1.21135,1.2115,14400000.0
2008-12-22 10:37:00,1.21105,1.21124,1.21094,1.211,44800000.0
2008-12-22 10:38:00,1.2115,1.2115,1.2115,1.2115,3200000.0
2008-12-22 10:39:00,1.2115,1.2115,1.2115,1.2115,7600000.0
2008-12-22 10:40:00,1.2115,1.2115,1.2115,1.2115,10400000.0
2008-12-22 10:41:00,1.2115,1.2115,1.2115,1.2115,1600000.0
2008-12-22 10:42:00,1.2115,1.2115,1.21115,1.21115,25000000.0
2008-12-22 10:43:00,1.21105,1.21105,1.21105,1.21105,1600000.0
2008-12-22 10:44:00,1.2111,1.2114,1.21095,1.2113,28400000.0
2008-12-22 10:45:00,1.2113,1.21135,1.211,1.211,6400000.0
2008-12-22 10:46:00,1.2111,1.2112,1.21105,1.21115,11200000.0
2008-12-22 10:47:00,1.21105,1.2113,1.21105,1.2113,9600000.0
2008-12-22 10:48:00,1.2114,1.21165,1.2109,1.21145,87600000.0
2008-12-22 10:49:00,1.21101,1.21141,1.21078,1.2112,373000004.0
2008-12-22 10:50:00,1.2116,1.2116,1.2116,1.2116,1600000.0
2008-12-22 10:51:00,1.2116,1.2119,1.2116,1.2119,11200000.0
2008-12-22 10:52:00,1.21195,1.21195,1.21145,1.2116,23600000.0
2008-12-22 10:53:00,1.2116,1.21215,1.2116,1.2116,66800000.0
2008-12-22 10:54:00,1.2116,1.2123,1.2116,1.21225,38199999.0
2008-12-22 10:55:00,1.21235,1.21275,1.21235,1.21275,32800000.0
2008-12-22 10:56:00,1.21295,1.2134,1.21295,1.213,135200000.0
2008-12-22 10:57:00,1.2131,1.2139,1.2131,1.2139,98800000.0
2008-12-22 10:58:00,1.2141,1.21455,1.21315,1.2134,206600000.0
2008-12-22 10:59:00,1.2135,1.21495,1.21335,1.21495,390000000.0
2008-12-22 11:00:00,1.21495,1.2151,1.21405,1.21445,226800000.0
2008-12-22 11:01:00,1.2143,1.2146,1.2136,1.21395,158800000.0
2008-12-22 11:02:00,1.21395,1.2144,1.2138,1.21395,69200000.0
2008-12-22 11:03:00,1.21355,1.21395,1.21355,1.21365,84000000.0
2008-12-22 11:04:00,1.21375,1.21375,1.2131,1.21315,49200000.0
2008-12-22 11:05:00,1.2132,1.2132,1.21265,1.21285,49000000.0
2008-12-22 11:06:00,1.2129,1.2129,1.21275,1.21275,11200000.0
2008-12-22 11:07:00,1.21223,1.21251,1.21209,1.2124,193200000.0
2008-12-22 11:08:00,1.2128,1.2129,1.21275,1.2129,15400000.0
2008-12-22 11:09:00,1.21275,1.21305,1.21225,1.21305,128199999.0
2008-12-22 11:10:00,1.2132,1.2133,1.21215,1.2125,92400000.0
2008-12-22 11:11:00,1.21225,1.21245,1.21205,1.21215,63600000.0
2008-12-22 11:12:00,1.21225,1.21225,1.2114,1.2117,151800000.0
2008-12-22 11:13:00,1.21175,1.2124,1.21175,1.2121,93000000.0
2008-12-22 11:14:00,1.21215,1.2123,1.212,1.21205,70800000.0
2008-12-22 11:15:00,1.21195,1.2121,1.21185,1.212,88000000.0
2008-12-22 11:16:00,1.21205,1.21225,1.21195,1.21215,90800000.0
2008-12-22 11:17:00,1.21225,1.21245,1.21225,1.21245,26400000.0
2008-12-22 11:18:00,1.2124,1.2124,1.21225,1.21225,23600000.0
2008-12-22 11:19:00,1.21225,1.21225,1.21225,1.21225,1600000.0
2008-12-22 11:20:00,1.21215,1.21215,1.21215,1.21215,4800000.0
2008-12-22 11:21:00,1.21179,1.21215,1.21179,1.21215,71800000.0
2008-12-22 11:22:00,1.2121,1.21217,1.21174,1.21215,141200000.0
2008-12-22 11:23:00,1.2122,1.21255,1.2121,1.21215,66400000.0
2008-12-22 11:24:00,1.2123,1.21245,1.21205,1.2124,47200000.0
2008-12-22 11:25:00,1.21245,1.2125,1.21245,1.2125,4400000.0
2008-12-22 11:26:00,1.2125,1.2126,1.2125,1.2126,13200000.0
2008-12-22 11:27:00,1.21265,1.21265,1.21265,1.21265,15200000.0
2008-12-22 11:28:00,1.21265,1.2127,1.2123,1.21235,22000000.0
2008-12-22 11:29:00,1.2124,1.2124,1.2124,1.2124,3200000.0
2008-12-22 11:30:00,1.21244,1.21244,1.21204,1.2121,85600000.0
2008-12-22 11:31:00,1.21232,1.21262,1.21232,1.21245,99200000.0
2008-12-22 11:32:00,1.21245,1.21255,1.21245,1.21245,10800000.0
2008-12-22 11:33:00,1.21215,1.21237,1.21201,1.21234,49600000.0
2008-12-22 11:34:00,1.21245,1.2126,1.21245,1.2126,36800000.0
2008-12-22 11:35:00,1.21255,1.21255,1.21255,1.21255,9600000.0
2008-12-22 11:36:00,1.21255,1.2126,1.21255,1.2126,8800000.0
2008-12-22 11:37:00,1.2125,1.2126,1.2125,1.21255,30000000.0
2008-12-22 11:38:00,1.21255,1.2126,1.2125,1.2126,57200000.0
2008-12-22 11:39:00,1.2126,1.2126,1.2126,1.2126,3200000.0
2008-12-22 11:40:00,1.2126,1.2129,1.2126,1.2129,7600000.0
2008-12-22 11:41:00,1.21305,1.21305,1.21305,1.21305,4000000.0
2008-12-22 11:42:00,1.2124,1.21315,1.2124,1.21315,30000000.0
2008-12-22 11:43:00,1.2132,1.2132,1.2129,1.2129,3200000.0
2008-12-22 11:44:00,1.21315,1.2132,1.2129,1.2129,15400000.0
2008-12-22 11:45:00,1.2129,1.213,1.21285,1.21285,11200000.0
2008-12-22 11:46:00,1.213,1.2133,1.2129,1.2129,26000000.0
2008-12-22 11:47:00,1.213,1.213,1.213,1.213,23200000.0
2008-12-22 11:48:00,1.2131,1.2131,1.21295,1.213,52200000.0
2008-12-22 11:49:00,1.21286,1.21295,1.2128,1.21285,16000000.0
2008-12-22 11:50:00,1.213,1.213,1.213,1.213,11200000.0
2008-12-22 11:51:00,1.21266,1.21298,1.21266,1.21289,46800000.0
2008-12-22 11:52:00,1.21285,1.213,1.21255,1.2128,58400000.0
2008-12-22 11:53:00,1.2129,1.213,1.21265,1.213,36400000.0
2008-12-22 11:54:00,1.2129,1.2129,1.2129,1.2129,6400000.0
2008-12-22 11:55:00,1.2129,1.2129,1.2129,1.2129,1600000.0
2008-12-22 11:56:00,1.2129,1.2129,1.2119,1.212,36800000.0
2008-12-22 11:57:00,1.212,1.212,1.212,1.212,9600000.0
2008-12-22 11:58:00,1.212,1.212,1.212,1.212,3200000.0
2008-12-22 11:59:00,1.2118,1.2118,1.21095,1.211,34600000.0
2008-12-22 12:00:00,1.21095,1.2111,1.21085,1.2111,57200000.0
2008-12-22 12:01:00,1.2111,1.2112,1.2111,1.21115,10000000.0
2008-12-22 12:02:00,1.21105,1.21105,1.21105,1.21105,11200000.0
2008-12-22 12:03:00,1.21115,1.2115,1.21115,1.2115,49000000.0
2008-12-22 12:04:00,1.2116,1.2119,1.2115,1.21175,50400000.0
2008-12-22 12:05:00,1.21145,1.2122,1.21145,1.212,94000000.0
2008-12-22 12:06:00,1.21195,1.212,1.21195,1.212,12800000.0
2008-12-22 12:07:00,1.212,1.212,1.21175,1.21175,35200000.0
2008-12-22 12:08:00,1.21155,1.2116,1.2092,1.21005,121600000.0
2008-12-22 12:09:00,1.21005,1.2101,1.20845,1.20935,151600000.0
2008-12-22 12:10:00,1.20945,1.2114,1.20885,1.2101,297200000.0
2008-12-22 12:11:00,1.21065,1.2108,1.20995,1.20995,177000000.0
2008-12-22 12:12:00,1.20995,1.21115,1.20975,1.21005,150800000.0
2008-12-22 12:13:00,1.2092,1.2097,1.20825,1.2085,173000000.0
2008-12-22 12:14:00,1.2085,1.2095,1.20845,1.2085,125200000.0
2008-12-22 12:15:00,1.2084,1.2087,1.20825,1.20835,118400000.0
2008-12-22 12:16:00,1.20835,1.2095,1.20835,1.2095,62400000.0
2008-12-22 12:17:00,1.2095,1.2095,1.2091,1.2093,131200000.0
2008-12-22 12:18:00,1.2095,1.2096,1.2095,1.2095,20800000.0
2008-12-22 12:19:00,1.2095,1.21005,1.2093,1.2094,81600000.0
2008-12-22 12:20:00,1.2094,1.2096,1.2094,1.2095,9600000.0
2008-12-22 12:21:00,1.2095,1.21045,1.2095,1.21045,30400000.0
2008-12-22 12:22:00,1.21045,1.21075,1.21045,1.21075,22800000.0
2008-12-22 12:23:00,1.2108,1.2109,1.21015,1.2106,55200000.0
2008-12-22 12:24:00,1.2107,1.21085,1.21065,1.2107,16800000.0
2008-12-22 12:25:00,1.2107,1.2108,1.21065,1.2108,14400000.0
2008-12-22 12:26:00,1.2108,1.2108,1.2108,1.2108,1600000.0
2008-12-22 12:27:00,1.2108,1.2114,1.2107,1.2114,28000000.0
2008-12-22 12:28:00,1.2115,1.21175,1.211,1.2115,59600000.0
2008-12-22 12:29:00,1.2114,1.2114,1.2114,1.2114,30400000.0
2008-12-22 12:30:00,1.2118,1.2122,1.2113,1.21155,54800000.0
2008-12-22 12:31:00,1.2118,1.2123,1.21125,1.2115,110800000.0
2008-12-22 12:32:00,1.2115,1.2115,1.2115,1.2115,9600000.0
2008-12-22 12:33:00,1.21155,1.21185,1.2115,1.21185,69600000.0
2008-12-22 12:34:00,1.21185,1.21235,1.21185,1.21235,51200000.0
2008-12-22 12:35:00,1.21235,1.21235,1.2116,1.2116,56800000.0
2008-12-22 12:36:00,1.21175,1.2125,1.21165,1.2125,68000000.0
2008-12-22 12:37:00,1.21255,1.21285,1.21155,1.21265,156600000.0
2008-12-22 12:38:00,1.2127,1.2127,1.21235,1.21265,82000000.0
2008-12-22 12:39:00,1.2127,1.21295,1.21225,1.21235,87600000.0
2008-12-22 12:40:00,1.21235,1.21265,1.21235,1.21235,73200000.0
2008-12-22 12:41:00,1.2124,1.2124,1.2114,1.2116,80000000.0
2008-12-22 12:42:00,1.2116,1.21255,1.2115,1.2121,96000000.0
2008-12-22 12:43:00,1.2124,1.21275,1.2124,1.21265,55600000.0
2008-12-22 12:44:00,1.21265,1.21295,1.21255,1.21265,76400000.0
2008-12-22 12:45:00,1.21265,1.21265,1.20915,1.2107,127000000.0
2008-12-22 12:46:00,1.2105,1.21055,1.2105,1.21055,15200000.0
2008-12-22 12:47:00,1.21055,1.21225,1.2105,1.21225,33200000.0
2008-12-22 12:48:00,1.2124,1.21255,1.2094,1.21025,108800000.0
2008-12-22 12:49:00,1.2109,1.21135,1.20945,1.20945,350000005.0
2008-12-22 12:50:00,1.2099,1.2111,1.2099,1.2111,140800006.0
2008-12-22 12:51:00,1.2111,1.2111,1.2111,1.2111,50799999.0
2008-12-22 12:52:00,1.2112,1.2123,1.2112,1.21215,62800000.0
2008-12-22 12:53:00,1.2119,1.2119,1.21185,1.2119,25600000.0
2008-12-22 12:54:00,1.2119,1.2124,1.2119,1.2122,75200000.0
2008-12-22 12:55:00,1.21235,1.21235,1.21175,1.21205,92400000.0
2008-12-22 12:56:00,1.21205,1.21225,1.21145,1.21145,69600000.0
2008-12-22 12:57:00,1.21107,1.21117,1.21068,1.21103,180800000.0
2008-12-22 12:58:00,1.2115,1.2116,1.2111,1.2111,64400000.0
2008-12-22 12:59:00,1.21125,1.2113,1.2112,1.2113,30000000.0
2008-12-22 13:00:00,1.2113,1.21175,1.2113,1.21155,57400000.0
2008-12-22 13:01:00,1.2116,1.2116,1.2116,1.2116,1600000.0
2008-12-22 13:02:00,1.21135,1.2114,1.21135,1.2114,28800000.0
2008-12-22 13:03:00,1.2114,1.2114,1.2114,1.2114,57600000.0
2008-12-22 13:04:00,1.2114,1.2114,1.21085,1.2112,66800000.0
2008-12-22 13:05:00,1.2112,1.2112,1.2112,1.2112,4400000.0
2008-12-22 13:06:00,1.2112,1.21125,1.2112,1.21125,26400000.0
2008-12-22 13:07:00,1.2112,1.2114,1.2112,1.2112,36000000.0
2008-12-22 13:08:00,1.21125,1.21125,1.21125,1.21125,6400000.0
2008-12-22 13:09:00,1.21125,1.21125,1.21095,1.2111,58400000.0
2008-12-22 13:10:00,1.2107,1.2107,1.21035,1.21055,25200000.0
2008-12-22 13:11:00,1.21049,1.21049,1.21,1.21,27200000.0
2008-12-22 13:12:00,1.2106,1.2106,1.2106,1.2106,6400000.0
2008-12-22 13:13:00,1.2106,1.2106,1.2106,1.2106,6400000.0
2008-12-22 13:14:00,1.2106,1.2106,1.2106,1.2106,3200000.0
2008-12-22 13:15:00,1.2106,1.2106,1.2106,1.2106,3200000.0
2008-12-22 13:16:00,1.2106,1.2106,1.2106,1.2106,6400000.0
2008-12-22 13:17:00,1.2104,1.21045,1.2104,1.21045,35200000.0
2008-12-22 13:18:00,1.21045,1.2106,1.21045,1.2106,9600000.0
2008-12-22 13:19:00,1.21067,1.21067,1.21012,1.21044,129600000.0
2008-12-22 13:20:00,1.2106,1.2106,1.21055,1.21055,6400000.0
2008-12-22 13:21:00,1.21025,1.2104,1.20996,1.2104,19200000.0
2008-12-22 13:22:00,1.21044,1.21048,1.20987,1.21048,43200000.0
2008-12-22 13:23:00,1.21065,1.2109,1.21055,1.2109,12400000.0
2008-12-22 13:24:00,1.21063,1.21071,1.21018,1.21037,102800000.0
2008-12-22 13:25:00,1.211,1.21115,1.2109,1.21115,40400000.0
2008-12-22 13:26:00,1.21125,1.2113,1.2109,1.2109,18400000.0
2008-12-22 13:27:00,1.211,1.211,1.211,1.211,4400000.0
2008-12-22 13:28:00,1.211,1.211,1.211,1.211,1600000.0
2008-12-22 13:29:00,1.211,1.2116,1.211,1.2116,28000000.0
2008-12-22 13:30:00,1.21145,1.21145,1.211,1.2112,17200000.0
2008-12-22 13:31:00,1.2112,1.2113,1.21095,1.211,66400000.0
2008-12-22 13:32:00,1.211,1.2115,1.21095,1.21095,57200000.0
2008-12-22 13:33:00,1.211,1.211,1.21045,1.21055,9600000.0
2008-12-22 13:34:00,1.2106,1.21095,1.2102,1.21095,149600001.0
2008-12-22 13:35:00,1.21075,1.211,1.2106,1.211,40800000.0
2008-12-22 13:36:00,1.211,1.2114,1.21085,1.2112,31200000.0
2008-12-22 13:37:00,1.21135,1.21145,1.21135,1.21145,5600000.0
2008-12-22 13:38:00,1.2114,1.2115,1.2114,1.2115,3200000.0
2008-12-22 13:39:00,1.2115,1.2115,1.2115,1.2115,3200000.0
2008-12-22 13:40:00,1.2115,1.2115,1.2115,1.2115,3200000.0
2008-12-22 13:41:00,1.2111,1.2115,1.2111,1.2114,44000000.0
2008-12-22 13:42:00,1.2115,1.2118,1.21135,1.2118,90400000.0
2008-12-22 13:43:00,1.2116,1.2118,1.2116,1.2116,307200000.0
2008-12-22 13:44:00,1.2116,1.21225,1.2116,1.21225,60000000.0
2008-12-22 13:45:00,1.21225,1.213,1.21185,1.21265,80400000.0
2008-12-22 13:46:00,1.21265,1.21265,1.21135,1.2116,41600000.0
2008-12-22 13:47:00,1.2116,1.2116,1.21135,1.21135,38400000.0
2008-12-22 13:48:00,1.21135,1.21165,1.2109,1.21145,181200000.0
2008-12-22 13:49:00,1.21155,1.21155,1.21155,1.21155,12800000.0
2008-12-22 13:50:00,1.21155,1.2119,1.2115,1.2116,40200000.0
2008-12-22 13:51:00,1.2116,1.2116,1.2116,1.2116,11200000.0
2008-12-22 13:52:00,1.2116,1.2116,1.2109,1.2111,9600000.0
2008-12-22 13:53:00,1.2111,1.2111,1.2111,1.2111,3200000.0
2008-12-22 13:54:00,1.2111,1.2116,1.2109,1.2113,52400000.0
2008-12-22 13:55:00,1.2114,1.2124,1.2111,1.21235,284800000.0
2008-12-22 13:56:00,1.21245,1.21245,1.21115,1.2113,50800000.0
2008-12-22 13:57:00,1.2113,1.2113,1.2113,1.2113,3200000.0
2008-12-22 13:58:00,1.2113,1.2113,1.2113,1.2113,9600000.0
2008-12-22 13:59:00,1.2113,1.2114,1.2113,1.2114,8000000.0
2008-12-22 14:00:00,1.2114,1.2116,1.21115,1.2113,51200000.0
2008-12-22 14:01:00,1.2113,1.2114,1.21105,1.2111,16000000.0
2008-12-22 14:02:00,1.2111,1.2112,1.2103,1.21045,45600000.0
2008-12-22 14:03:00,1.21045,1.21045,1.21045,1.21045,17600000.0
2008-12-22 14:04:00,1.21045,1.21135,1.21045,1.21075,68800000.0
2008-12-22 14:05:00,1.2108,1.2116,1.21055,1.2116,47600000.0
2008-12-22 14:06:00,1.2117,1.2117,1.21095,1.2112,99600000.0
2008-12-22 14:07:00,1.2112,1.21135,1.21095,1.211,82000000.0
2008-12-22 14:08:00,1.211,1.211,1.2103,1.21085,134400000.0
2008-12-22 14:09:00,1.21095,1.2111,1.2108,1.211,141200000.0
2008-12-22 14:10:00,1.2111,1.2116,1.21095,1.21135,56400000.0
2008-12-22 14:11:00,1.2115,1.2117,1.2115,1.2117,12800000.0
2008-12-22 14:12:00,1.21161,1.21161,1.21129,1.21135,12800000.0
2008-12-22 14:13:00,1.21175,1.2139,1.21175,1.21355,135200000.0
2008-12-22 14:14:00,1.2136,1.2136,1.2136,1.2136,88000000.0
2008-12-22 14:15:00,1.2136,1.2141,1.2136,1.21385,57000000.0
2008-12-22 14:16:00,1.21405,1.21485,1.21405,1.2144,97800000.0
2008-12-22 14:17:00,1.2146,1.2146,1.21445,1.21445,16000000.0
2008-12-22 14:18:00,1.2147,1.2177,1.21425,1.2166,188400000.0
2008-12-22 14:19:00,1.21825,1.21825,1.21495,1.21505,62800000.0
2008-12-22 14:20:00,1.21505,1.21555,1.21505,1.2155,27200000.0
2008-12-22 14:21:00,1.2155,1.2155,1.2142,1.21465,428400001.0
2008-12-22 14:22:00,1.21465,1.21465,1.2142,1.2142,64000000.0
2008-12-22 14:23:00,1.2143,1.2143,1.2136,1.2137,92000000.0
2008-12-22 14:24:00,1.21365,1.21435,1.21305,1.2137,177200000.0
2008-12-22 14:25:00,1.21385,1.2141,1.21315,1.21395,130400000.0
2008-12-22 14:26:00,1.21395,1.21395,1.2135,1.2135,44800000.0
2008-12-22 14:27:00,1.2135,1.2136,1.2124,1.21325,87400000.0
2008-12-22 14:28:00,1.2134,1.2134,1.2134,1.2134,3600000.0
2008-12-22 14:29:00,1.2133,1.2134,1.2128,1.213,39000000.0
2008-12-22 14:30:00,1.2131,1.2136,1.2131,1.2136,16800000.0
2008-12-22 14:31:00,1.21296,1.21358,1.21296,1.21358,14000000.0
2008-12-22 14:32:00,1.21336,1.21336,1.21308,1.21308,9200000.0
2008-12-22 14:33:00,1.21345,1.2135,1.21235,1.21235,70100000.0
2008-12-22 14:34:00,1.21155,1.21155,1.2083,1.20845,106600000.0
2008-12-22 14:35:00,1.20845,1.2085,1.2058,1.20605,166200000.0
2008-12-22 14:36:00,1.20605,1.20635,1.20595,1.2061,844400033.0
2008-12-22 14:37:00,1.20615,1.2066,1.20605,1.2065,109200000.0
2008-12-22 14:38:00,1.2065,1.2065,1.2029,1.2035,211400000.0
2008-12-22 14:39:00,1.20305,1.20365,1.2029,1.2031,46400000.0
2008-12-22 14:40:00,1.20335,1.2038,1.203,1.20355,86400000.0
2008-12-22 14:41:00,1.2037,1.20395,1.2034,1.2034,43200000.0
2008-12-22 14:42:00,1.2034,1.2034,1.2019,1.2032,168500000.0
2008-12-22 14:43:00,1.2033,1.2034,1.202,1.20245,264199997.0
2008-12-22 14:44:00,1.20245,1.20335,1.20245,1.20335,108000000.0
2008-12-22 14:45:00,1.20355,1.2042,1.2032,1.2033,44800000.0
2008-12-22 14:46:00,1.2033,1.2033,1.2018,1.2018,100600000.0
2008-12-22 14:47:00,1.2017,1.20185,1.20085,1.201,94200000.0
2008-12-22 14:48:00,1.20115,1.20155,1.20095,1.2015,76800000.0
2008-12-22 14:49:00,1.2015,1.20165,1.2014,1.20165,65600000.0
2008-12-22 14:50:00,1.20165,1.2023,1.2013,1.2023,102000000.0
2008-12-22 14:51:00,1.2022,1.2023,1.2022,1.2023,8400000.0
2008-12-22 14:52:00,1.2022,1.20315,1.2022,1.2031,122799999.0
2008-12-22 14:53:00,1.20335,1.20335,1.20335,1.20335,1600000.0
2008-12-22 14:54:00,1.2034,1.2034,1.2032,1.2033,50400000.0
2008-12-22 14:55:00,1.2033,1.2037,1.20325,1.20365,75800000.0
2008-12-22 14:56:00,1.20365,1.2038,1.20365,1.2038,30400000.0
2008-12-22 14:57:00,1.20395,1.20415,1.20295,1.2031,103800000.0
2008-12-22 14:58:00,1.2031,1.20335,1.203,1.203,69000000.0
2008-12-22 14:59:00,1.2031,1.20335,1.20165,1.20185,84400000.0
2008-12-22 15:00:00,1.2019,1.2022,1.2003,1.2004,205400000.0
2008-12-22 15:01:00,1.20045,1.20045,1.1994,1.19995,155600000.0
2008-12-22 15:02:00,1.2001,1.20055,1.19995,1.20005,77000000.0
2008-12-22 15:03:00,1.2001,1.2013,1.20005,1.20125,110400000.0
2008-12-22 15:04:00,1.20135,1.20155,1.20135,1.20155,18400000.0
2008-12-22 15:05:00,1.2016,1.2016,1.2016,1.2016,3200000.0
2008-12-22 15:06:00,1.2018,1.2019,1.20145,1.20145,79400000.0
2008-12-22 15:07:00,1.20155,1.2033,1.20155,1.2032,428800000.0
2008-12-22 15:08:00,1.2032,1.2032,1.2032,1.2032,20800000.0
2008-12-22 15:09:00,1.2032,1.2032,1.20225,1.2027,212800000.0
2008-12-22 15:10:00,1.2027,1.2028,1.2027,1.2028,45600000.0
2008-12-22 15:11:00,1.2028,1.2028,1.2028,1.2028,17000000.0
2008-12-22 15:12:00,1.2027,1.2027,1.20045,1.20065,179200000.0
2008-12-22 15:13:00,1.20065,1.2007,1.1995,1.19995,182800000.0
2008-12-22 15:14:00,1.19995,1.20025,1.1994,1.19945,81000000.0
2008-12-22 15:15:00,1.19925,1.1997,1.19865,1.19865,120000000.0
2008-12-22 15:16:00,1.19865,1.19995,1.1984,1.19995,140800000.0
2008-12-22 15:17:00,1.19995,1.20045,1.19985,1.20045,74600000.0
2008-12-22 15:18:00,1.2004,1.20095,1.20035,1.20095,251400002.0
2008-12-22 15:19:00,1.201,1.2012,1.2009,1.2011,116800000.0
2008-12-22 15:20:00,1.2011,1.2013,1.201,1.2011,95800000.0
2008-12-22 15:21:00,1.2011,1.2012,1.20095,1.2011,48000000.0
2008-12-22 15:22:00,1.2011,1.2015,1.2009,1.2014,194399996.0
2008-12-22 15:23:00,1.2013,1.2015,1.2013,1.2015,54399999.0
2008-12-22 15:24:00,1.2015,1.2019,1.20135,1.20175,69600000.0
2008-12-22 15:25:00,1.2017,1.20295,1.20165,1.20295,217600000.0
2008-12-22 15:26:00,1.2027,1.2034,1.2027,1.20325,68000000.0
2008-12-22 15:27:00,1.2034,1.2051,1.20325,1.20485,205799999.0
2008-12-22 15:28:00,1.2049,1.205,1.2045,1.2047,101599999.0
2008-12-22 15:29:00,1.2047,1.2048,1.2045,1.2045,34000000.0
2008-12-22 15:30:00,1.2046,1.2046,1.204,1.2045,43700000.0
2008-12-22 15:31:00,1.20405,1.20405,1.20145,1.2027,119800000.0
2008-12-22 15:32:00,1.2027,1.2029,1.20145,1.2024,168000000.0
2008-12-22 15:33:00,1.20245,1.2035,1.20225,1.2035,35400000.0
2008-12-22 15:34:00,1.2034,1.2034,1.2033,1.2033,31200000.0
2008-12-22 15:35:00,1.2033,1.20345,1.2032,1.2033,38400000.0
2008-12-22 15:36:00,1.2033,1.20455,1.2033,1.20455,108200000.0
2008-12-22 15:37:00,1.20455,1.2056,1.20455,1.2054,81200000.0
2008-12-22 15:38:00,1.2054,1.2055,1.20425,1.2048,77600000.0
2008-12-22 15:39:00,1.2047,1.2047,1.20435,1.20455,35400000.0
2008-12-22 15:40:00,1.20455,1.20505,1.20455,1.2047,148800001.0
2008-12-22 15:41:00,1.2047,1.2047,1.2046,1.2046,65600001.0
2008-12-22 15:42:00,1.2046,1.2054,1.2046,1.2047,117600000.0
2008-12-22 15:43:00,1.20465,1.20465,1.20465,1.20465,3200000.0
2008-12-22 15:44:00,1.20465,1.20515,1.20455,1.20515,33600000.0
2008-12-22 15:45:00,1.2052,1.2064,1.2052,1.2064,67200000.0
2008-12-22 15:46:00,1.2064,1.20695,1.2064,1.2069,97400000.0
2008-12-22 15:47:00,1.2069,1.20875,1.2069,1.20875,126600000.0
2008-12-22 15:48:00,1.2088,1.2094,1.20785,1.209,412999997.0
2008-12-22 15:49:00,1.209,1.209,1.2077,1.20785,176200001.0
2008-12-22 15:50:00,1.20785,1.20815,1.20775,1.20815,127600000.0
2008-12-22 15:51:00,1.20815,1.20815,1.20785,1.208,39199999.0
2008-12-22 15:52:00,1.208,1.208,1.2064,1.2072,70300000.0
2008-12-22 15:53:00,1.2072,1.20725,1.20485,1.205,225900000.0
2008-12-22 15:54:00,1.20435,1.2061,1.20435,1.2059,104200000.0
2008-12-22 15:55:00,1.2059,1.2059,1.20565,1.20575,32200000.0
2008-12-22 15:56:00,1.20585,1.20615,1.20585,1.20605,34400000.0
2008-12-22 15:57:00,1.2062,1.2072,1.2062,1.2071,160800000.0
2008-12-22 15:58:00,1.20715,1.20775,1.2069,1.2077,114600000.0
2008-12-22 15:59:00,1.20765,1.20785,1.20765,1.2077,65000000.0
2008-12-22 16:00:00,1.2077,1.2077,1.20625,1.20635,94200000.0
2008-12-22 16:01:00,1.20635,1.20745,1.20635,1.20745,170400000.0
2008-12-22 16:02:00,1.2074,1.2075,1.2071,1.2072,170600000.0
2008-12-22 16:03:00,1.2073,1.2075,1.2072,1.2074,87200000.0
2008-12-22 16:04:00,1.2075,1.20775,1.2073,1.2075,140400000.0
2008-12-22 16:05:00,1.2075,1.2075,1.2075,1.2075,3000000.0
2008-12-22 16:06:00,1.2075,1.20805,1.2075,1.20805,29000000.0
2008-12-22 16:07:00,1.20805,1.2082,1.20805,1.2082,29600000.0
2008-12-22 16:08:00,1.20815,1.20815,1.20815,1.20815,12000000.0
2008-12-22 16:09:00,1.20815,1.2089,1.20815,1.20865,77000000.0
2008-12-22 16:10:00,1.20865,1.2114,1.20865,1.2114,114000000.0
2008-12-22 16:11:00,1.2114,1.21235,1.2113,1.2122,141600000.0
2008-12-22 16:12:00,1.2122,1.21515,1.2121,1.2143,289235012.0
2008-12-22 16:13:00,1.21435,1.2144,1.2124,1.2129,117700000.0
2008-12-22 16:14:00,1.213,1.2137,1.2126,1.2129,116200000.0
2008-12-22 16:15:00,1.21265,1.2127,1.212,1.21215,54000000.0
2008-12-22 16:16:00,1.2122,1.21225,1.21135,1.2117,100000000.0
2008-12-22 16:17:00,1.21165,1.21165,1.21085,1.21115,98600000.0
2008-12-22 16:18:00,1.2111,1.21185,1.2111,1.21185,42400000.0
2008-12-22 16:19:00,1.21195,1.21305,1.2116,1.212,172800000.0
2008-12-22 16:20:00,1.21205,1.21205,1.21075,1.211,85000000.0
2008-12-22 16:21:00,1.21125,1.21175,1.2108,1.2111,73600000.0
2008-12-22 16:22:00,1.21075,1.2117,1.21075,1.211,114400000.0
2008-12-22 16:23:00,1.211,1.2111,1.211,1.2111,3200000.0
2008-12-22 16:24:00,1.211,1.212,1.211,1.212,121800000.0
2008-12-22 16:25:00,1.21205,1.21215,1.2118,1.2118,69800000.0
2008-12-22 16:26:00,1.2118,1.2122,1.2117,1.2119,68400000.0
2008-12-22 16:27:00,1.2119,1.2119,1.2118,1.2118,44000000.0
2008-12-22 16:28:00,1.2118,1.2118,1.2107,1.211,124000000.0
2008-12-22 16:29:00,1.21115,1.21115,1.2097,1.2105,180800000.0
2008-12-22 16:30:00,1.21055,1.2107,1.21015,1.2102,125600000.0
2008-12-22 16:31:00,1.2102,1.2105,1.2098,1.2099,123200000.0
2008-12-22 16:32:00,1.21,1.2101,1.2092,1.2092,115600000.0
2008-12-22 16:33:00,1.20935,1.2096,1.20935,1.2096,41200000.0
2008-12-22 16:34:00,1.2096,1.2098,1.20905,1.20965,86600000.0
2008-12-22 16:35:00,1.2097,1.2099,1.2097,1.2098,128400000.0
2008-12-22 16:36:00,1.2098,1.21085,1.2098,1.2106,92000000.0
2008-12-22 16:37:00,1.2109,1.2109,1.2097,1.2097,149000000.0
2008-12-22 16:38:00,1.2098,1.21025,1.20975,1.2102,181600000.0
2008-12-22 16:39:00,1.21025,1.2104,1.20965,1.2099,185200000.0
2008-12-22 16:40:00,1.2099,1.21,1.20975,1.20995,43600000.0
2008-12-22 16:41:00,1.20995,1.21035,1.2098,1.21025,88200000.0
2008-12-22 16:42:00,1.2103,1.2103,1.21,1.2102,117600000.0
2008-12-22 16:43:00,1.2102,1.21045,1.2093,1.21045,165000000.0
2008-12-22 16:44:00,1.2104,1.2114,1.20965,1.20995,238800000.0
2008-12-22 16:45:00,1.20995,1.2101,1.2091,1.2099,182600000.0
2008-12-22 16:46:00,1.20995,1.21005,1.2099,1.20995,88200000.0
2008-12-22 16:47:00,1.21,1.21035,1.20995,1.21035,69000000.0
2008-12-22 16:48:00,1.2104,1.2107,1.2101,1.2103,94600000.0
2008-12-22 16:49:00,1.2102,1.2112,1.2102,1.2112,111000000.0
2008-12-22 16:50:00,1.2112,1.2116,1.21105,1.21155,102400000.0
2008-12-22 16:51:00,1.21155,1.21195,1.21145,1.21195,60000000.0
2008-12-22 16:52:00,1.21195,1.2125,1.2118,1.2125,80800000.0
2008-12-22 16:53:00,1.2128,1.2129,1.2124,1.2125,70000000.0
2008-12-22 16:54:00,1.2125,1.2131,1.2124,1.2131,98400000.0
2008-12-22 16:55:00,1.213,1.2141,1.21235,1.21235,133200000.0
2008-12-22 16:56:00,1.2124,1.2124,1.2115,1.21215,81200000.0
2008-12-22 16:57:00,1.2124,1.2128,1.2121,1.2122,108400000.0
2008-12-22 16:58:00,1.21225,1.21315,1.21225,1.21315,110600000.0
2008-12-22 16:59:00,1.21315,1.21475,1.21315,1.21465,89600000.0
2008-12-22 17:00:00,1.21465,1.21565,1.2138,1.21515,242800000.0
2008-12-22 17:01:00,1.21505,1.2154,1.2134,1.2136,167600000.0
2008-12-22 17:02:00,1.2133,1.2145,1.21305,1.21315,410400000.0
2008-12-22 17:03:00,1.2131,1.2137,1.21185,1.2121,173000000.0
2008-12-22 17:04:00,1.21205,1.21335,1.2118,1.2123,265200000.0
2008-12-22 17:05:00,1.2123,1.21245,1.2105,1.21125,309200000.0
2008-12-22 17:06:00,1.21135,1.21295,1.21135,1.21295,250000000.0
2008-12-22 17:07:00,1.21285,1.21385,1.21285,1.21385,69200000.0
2008-12-22 17:08:00,1.21395,1.21405,1.2139,1.214,60600000.0
2008-12-22 17:09:00,1.214,1.21415,1.21385,1.214,123200000.0
2008-12-22 17:10:00,1.21405,1.2144,1.21405,1.2144,40000000.0
2008-12-22 17:11:00,1.21435,1.21455,1.21295,1.2135,107400000.0
2008-12-22 17:12:00,1.2135,1.2135,1.21325,1.2133,62600000.0
2008-12-22 17:13:00,1.2133,1.2139,1.2133,1.2138,134800000.0
2008-12-22 17:14:00,1.2138,1.2143,1.2137,1.2143,174800000.0
2008-12-22 17:15:00,1.21435,1.2152,1.2143,1.2152,92000000.0
2008-12-22 17:16:00,1.2152,1.21625,1.2152,1.2153,162600000.0
2008-12-22 17:17:00,1.2154,1.2154,1.2152,1.21535,42600000.0
2008-12-22 17:18:00,1.2153,1.2153,1.215,1.215,77000000.0
2008-12-22 17:19:00,1.2151,1.2151,1.2147,1.2147,77800000.0
2008-12-22 17:20:00,1.2146,1.2149,1.214,1.21455,130400000.0
2008-12-22 17:21:00,1.21455,1.21505,1.2144,1.21445,109000000.0
2008-12-22 17:22:00,1.2144,1.21465,1.21425,1.21425,125400000.0
2008-12-22 17:23:00,1.2143,1.2144,1.214,1.214,80000000.0
2008-12-22 17:24:00,1.214,1.2144,1.21325,1.21325,98700000.0
2008-12-22 17:25:00,1.21325,1.21325,1.2131,1.2131,149800000.0
2008-12-22 17:26:00,1.2132,1.2134,1.213,1.2131,122400000.0
2008-12-22 17:27:00,1.21305,1.2136,1.21305,1.21345,89800000.0
2008-12-22 17:28:00,1.21345,1.21345,1.21345,1.21345,2400000.0
2008-12-22 17:29:00,1.21345,1.21345,1.21245,1.2125,79800000.0
2008-12-22 17:30:00,1.21255,1.2128,1.2123,1.21245,179000000.0
2008-12-22 17:31:00,1.2126,1.21375,1.2126,1.21375,65400000.0
2008-12-22 17:32:00,1.2138,1.21475,1.2138,1.2143,165200000.0
2008-12-22 17:33:00,1.2143,1.215,1.2143,1.2147,125200000.0
2008-12-22 17:34:00,1.2147,1.2147,1.2143,1.2144,85600000.0
2008-12-22 17:35:00,1.2144,1.2144,1.2136,1.2138,76000000.0
2008-12-22 17:36:00,1.21345,1.21345,1.21335,1.21335,25600000.0
2008-12-22 17:37:00,1.21335,1.2134,1.21325,1.2133,55600000.0
2008-12-22 17:38:00,1.2133,1.2133,1.21325,1.2133,66000000.0
2008-12-22 17:39:00,1.2133,1.21375,1.21325,1.21375,66600000.0
2008-12-22 17:40:00,1.21375,1.2164,1.21375,1.21575,228600000.0
2008-12-22 17:41:00,1.21575,1.216,1.21425,1.2146,141600000.0
2008-12-22 17:42:00,1.2146,1.2154,1.2143,1.2148,126800000.0
2008-12-22 17:43:00,1.2147,1.215,1.2142,1.21435,116400000.0
2008-12-22 17:44:00,1.21435,1.21435,1.2135,1.21375,113000000.0
2008-12-22 17:45:00,1.21375,1.2143,1.2136,1.2142,68200000.0
2008-12-22 17:46:00,1.21445,1.21505,1.21445,1.21505,72400000.0
2008-12-22 17:47:00,1.21505,1.2157,1.21475,1.21505,186200000.0
2008-12-22 17:48:00,1.21515,1.21545,1.21475,1.2152,63200000.0
2008-12-22 17:49:00,1.2152,1.2152,1.2152,1.2152,16000000.0
2008-12-22 17:50:00,1.2152,1.2152,1.21415,1.2143,48000000.0
2008-12-22 17:51:00,1.2144,1.2166,1.2144,1.21655,125600000.0
2008-12-22 17:52:00,1.21655,1.21665,1.215,1.216,180200000.0
2008-12-22 17:53:00,1.216,1.21645,1.2155,1.2161,104000000.0
2008-12-22 17:54:00,1.21605,1.21865,1.216,1.2182,162200000.0
2008-12-22 17:55:00,1.2182,1.21855,1.21795,1.21825,47400000.0
2008-12-22 17:56:00,1.21815,1.21955,1.21815,1.2193,179200000.0
2008-12-22 17:57:00,1.21925,1.21975,1.2191,1.2194,110200000.0
2008-12-22 17:58:00,1.21955,1.21995,1.21795,1.2184,344200000.0
2008-12-22 17:59:00,1.2184,1.2192,1.21785,1.2191,443200008.0
2008-12-22 18:00:00,1.21915,1.2202,1.2189,1.2193,1360600019.0
2008-12-22 18:01:00,1.21945,1.22,1.2189,1.2194,116200000.0
2008-12-22 18:02:00,1.2194,1.22,1.21935,1.22,120000000.0
2008-12-22 18:03:00,1.22005,1.22065,1.2199,1.2199,129800000.0
2008-12-22 18:04:00,1.21965,1.22055,1.2194,1.22035,237000000.0
2008-12-22 18:05:00,1.2204,1.2204,1.21905,1.2191,71600000.0
2008-12-22 18:06:00,1.21915,1.2194,1.219,1.2191,69000000.0
2008-12-22 18:07:00,1.2191,1.2191,1.21845,1.21845,43400000.0
2008-12-22 18:08:00,1.21855,1.2188,1.21815,1.21865,117000000.0
2008-12-22 18:09:00,1.2186,1.2187,1.2176,1.2184,162000000.0
2008-12-22 18:10:00,1.21845,1.21885,1.21795,1.21805,97600000.0
2008-12-22 18:11:00,1.218,1.2185,1.21795,1.2185,67400000.0
2008-12-22 18:12:00,1.2186,1.2189,1.218,1.218,73000000.0
2008-12-22 18:13:00,1.21805,1.21825,1.21805,1.2182,69000000.0
2008-12-22 18:14:00,1.2182,1.2182,1.21785,1.2179,70000000.0
2008-12-22 18:15:00,1.2179,1.21825,1.21715,1.2177,247200000.0
2008-12-22 18:16:00,1.21775,1.21795,1.2176,1.21795,119000000.0
2008-12-22 18:17:00,1.218,1.218,1.2168,1.2169,151000000.0
2008-12-22 18:18:00,1.2169,1.2169,1.2169,1.2169,6400000.0
2008-12-22 18:19:00,1.2169,1.21695,1.21685,1.21685,66200000.0
2008-12-22 18:20:00,1.2171,1.2175,1.2171,1.21745,33200000.0
2008-12-22 18:21:00,1.21735,1.2179,1.2173,1.2179,98000000.0
2008-12-22 18:22:00,1.21775,1.2185,1.21735,1.2182,234400000.0
2008-12-22 18:23:00,1.2182,1.21895,1.2179,1.21885,175000000.0
2008-12-22 18:24:00,1.21885,1.21925,1.21855,1.2187,147000000.0
2008-12-22 18:25:00,1.2187,1.21875,1.21835,1.2187,75600000.0
2008-12-22 18:26:00,1.21855,1.21885,1.21855,1.2187,33600000.0
2008-12-22 18:27:00,1.21885,1.21895,1.2186,1.21895,40000000.0
2008-12-22 18:28:00,1.21875,1.21885,1.21835,1.2186,117200000.0
2008-12-22 18:29:00,1.21865,1.2187,1.2174,1.21765,114000000.0
2008-12-22 18:30:00,1.2177,1.2177,1.21715,1.2177,190000000.0
2008-12-22 18:31:00,1.21775,1.21775,1.21725,1.2174,52000000.0
2008-12-22 18:32:00,1.2174,1.2174,1.21645,1.2168,211400000.0
2008-12-22 18:33:00,1.2168,1.21685,1.21555,1.2157,289800000.0
2008-12-22 18:34:00,1.2156,1.2157,1.21525,1.2153,116800000.0
2008-12-22 18:35:00,1.2155,1.21655,1.2153,1.21585,183000000.0
2008-12-22 18:36:00,1.2157,1.2166,1.2157,1.21645,159400000.0
2008-12-22 18:37:00,1.21655,1.21665,1.21595,1.2162,75400000.0
2008-12-22 18:38:00,1.2162,1.2162,1.2159,1.2159,66800000.0
2008-12-22 18:39:00,1.2159,1.21605,1.2155,1.21565,151200000.0
2008-12-22 18:40:00,1.2157,1.216,1.21555,1.216,110600000.0
2008-12-22 18:41:00,1.216,1.21625,1.2159,1.21625,109800000.0
2008-12-22 18:42:00,1.2164,1.21795,1.2164,1.2175,288400000.0
2008-12-22 18:43:00,1.2177,1.21855,1.21715,1.21725,232600000.0
2008-12-22 18:44:00,1.2174,1.2181,1.2174,1.2176,113400000.0
2008-12-22 18:45:00,1.2176,1.2181,1.21755,1.2176,83400000.0
2008-12-22 18:46:00,1.2177,1.21775,1.2174,1.2174,170800000.0
2008-12-22 18:47:00,1.2175,1.2177,1.21735,1.21755,127600000.0
2008-12-22 18:48:00,1.2177,1.2185,1.2177,1.2185,58200000.0
2008-12-22 18:49:00,1.2184,1.2186,1.2182,1.2186,44800000.0
2008-12-22 18:50:00,1.2186,1.2189,1.2186,1.2187,46200000.0
2008-12-22 18:51:00,1.2188,1.2189,1.2187,1.2189,94800000.0
2008-12-22 18:52:00,1.2189,1.2189,1.2185,1.2186,391000000.0
2008-12-22 18:53:00,1.2186,1.2188,1.218,1.2186,267000000.0
2008-12-22 18:54:00,1.21855,1.219,1.2185,1.2187,129600000.0
2008-12-22 18:55:00,1.2187,1.2187,1.218,1.2181,81200000.0
2008-12-22 18:56:00,1.2181,1.2184,1.2179,1.218,146000000.0
2008-12-22 18:57:00,1.218,1.21845,1.21785,1.2181,114200000.0
2008-12-22 18:58:00,1.2181,1.2186,1.2181,1.2186,40400000.0
2008-12-22 18:59:00,1.2186,1.2189,1.2186,1.2187,92800000.0
2008-12-22 19:00:00,1.2187,1.2187,1.2184,1.2186,83600000.0
2008-12-22 19:01:00,1.2186,1.2188,1.21845,1.21855,50200000.0
2008-12-22 19:02:00,1.2187,1.2191,1.2185,1.2189,103200000.0
2008-12-22 19:03:00,1.2189,1.2189,1.21845,1.21845,146000000.0
2008-12-22 19:04:00,1.2185,1.2185,1.2175,1.2183,102000000.0
2008-12-22 19:05:00,1.2183,1.21855,1.218,1.21845,117000000.0
2008-12-22 19:06:00,1.21845,1.21885,1.2183,1.2183,69200000.0
2008-12-22 19:07:00,1.2183,1.2183,1.2182,1.21825,42000000.0
2008-12-22 19:08:00,1.21825,1.2186,1.21825,1.2186,44800000.0
2008-12-22 19:09:00,1.2186,1.21865,1.2182,1.21835,105600000.0
2008-12-22 19:10:00,1.21835,1.2184,1.2183,1.2183,128400000.0
2008-12-22 19:11:00,1.2183,1.2186,1.2182,1.2186,63800000.0
2008-12-22 19:12:00,1.21855,1.2186,1.21855,1.2186,4000000.0
2008-12-22 19:13:00,1.2186,1.2187,1.2186,1.2186,88800000.0
2008-12-22 19:14:00,1.21865,1.2187,1.2186,1.2187,38800000.0
2008-12-22 19:15:00,1.21835,1.2188,1.21835,1.21855,54400000.0
2008-12-22 19:16:00,1.2186,1.219,1.2186,1.21865,50400000.0
2008-12-22 19:17:00,1.2187,1.2187,1.21835,1.2184,71000000.0
2008-12-22 19:18:00,1.2186,1.21885,1.2183,1.2186,108000000.0
2008-12-22 19:19:00,1.2186,1.2189,1.21855,1.2189,71600000.0
2008-12-22 19:20:00,1.21885,1.2189,1.2185,1.2186,164600000.0
2008-12-22 19:21:00,1.21835,1.21855,1.21815,1.21835,96600000.0
2008-12-22 19:22:00,1.21845,1.21845,1.21795,1.21845,93400000.0
2008-12-22 19:23:00,1.2185,1.2186,1.2185,1.2186,5600000.0
2008-12-22 19:24:00,1.2186,1.2186,1.21805,1.21805,125200000.0
2008-12-22 19:25:00,1.21805,1.21805,1.2175,1.2176,44800000.0
2008-12-22 19:26:00,1.2178,1.2181,1.2178,1.2179,38800000.0
2008-12-22 19:27:00,1.2181,1.2181,1.21785,1.2179,142000000.0
2008-12-22 19:28:00,1.2179,1.21795,1.2165,1.217,263799997.0
2008-12-22 19:29:00,1.217,1.217,1.2169,1.2169,26400000.0
2008-12-22 19:30:00,1.2169,1.2169,1.21635,1.2165,53400000.0
2008-12-22 19:31:00,1.2165,1.2165,1.2164,1.21645,27800000.0
2008-12-22 19:32:00,1.21645,1.21645,1.21645,1.21645,5600000.0
2008-12-22 19:33:00,1.21617,1.21617,1.21579,1.21579,41600000.0
2008-12-22 19:34:00,1.21675,1.2169,1.2165,1.2166,50800000.0
2008-12-22 19:35:00,1.2166,1.21665,1.2166,1.21665,10400000.0
2008-12-22 19:36:00,1.21665,1.21665,1.2166,1.2166,47200000.0
2008-12-22 19:37:00,1.2166,1.2167,1.2166,1.2167,82800000.0
2008-12-22 19:38:00,1.2167,1.2167,1.2167,1.2167,2000000.0
2008-12-22 19:39:00,1.2167,1.2167,1.2167,1.2167,6000000.0
2008-12-22 19:40:00,1.2167,1.2169,1.2163,1.2169,89400000.0
2008-12-22 19:41:00,1.2169,1.2173,1.21655,1.2169,214599999.0
2008-12-22 19:42:00,1.2169,1.21795,1.21675,1.2177,115800000.0
2008-12-22 19:43:00,1.2177,1.21835,1.2174,1.21835,134000000.0
2008-12-22 19:44:00,1.2184,1.2188,1.21805,1.2185,195200000.0
2008-12-22 19:45:00,1.2185,1.21855,1.2185,1.2185,113200000.0
2008-12-22 19:46:00,1.2185,1.2191,1.2184,1.2186,154200000.0
2008-12-22 19:47:00,1.2186,1.2186,1.2186,1.2186,19200000.0
2008-12-22 19:48:00,1.2186,1.2186,1.2184,1.2184,25600000.0
2008-12-22 19:49:00,1.2184,1.2189,1.2184,1.2186,49200000.0
2008-12-22 19:50:00,1.2186,1.2186,1.2186,1.2186,16000000.0
2008-12-22 19:51:00,1.2186,1.2186,1.2186,1.2186,14000000.0
2008-12-22 19:52:00,1.2186,1.2186,1.2186,1.2186,69600000.0
2008-12-22 19:53:00,1.21885,1.2189,1.2185,1.21865,19000000.0
2008-12-22 19:54:00,1.2188,1.2188,1.2187,1.2188,34600000.0
2008-12-22 19:55:00,1.2188,1.2189,1.2188,1.2189,24400000.0
2008-12-22 19:56:00,1.2185,1.2189,1.2185,1.2189,41599999.0
2008-12-22 19:57:00,1.2189,1.21935,1.2189,1.21935,51800000.0
2008-12-22 19:58:00,1.21935,1.2201,1.21895,1.21895,63100000.0
2008-12-22 19:59:00,1.219,1.2195,1.2189,1.2195,83400000.0
2008-12-22 20:00:00,1.2194,1.2196,1.2194,1.2195,25800000.0
2008-12-22 20:01:00,1.2194,1.2194,1.2193,1.2193,101600000.0
2008-12-22 20:02:00,1.2193,1.2193,1.2193,1.2193,42400000.0
2008-12-22 20:03:00,1.2193,1.2193,1.2182,1.2182,153600000.0
2008-12-22 20:04:00,1.21825,1.21855,1.21785,1.21795,303200000.0
2008-12-22 20:05:00,1.21795,1.21795,1.217,1.2179,186200000.0
2008-12-22 20:06:00,1.2181,1.2183,1.2181,1.2183,10400000.0
2008-12-22 20:07:00,1.2181,1.2182,1.218,1.2182,36600000.0
2008-12-22 20:08:00,1.2182,1.2183,1.2175,1.2175,43800000.0
2008-12-22 20:09:00,1.21765,1.21795,1.21765,1.21785,49800000.0
2008-12-22 20:10:00,1.21785,1.21795,1.21785,1.21785,32800000.0
2008-12-22 20:11:00,1.21785,1.21785,1.217,1.2171,79800000.0
2008-12-22 20:12:00,1.21705,1.2175,1.21685,1.2174,83200000.0
2008-12-22 20:13:00,1.21716,1.2173,1.21679,1.21715,18400000.0
2008-12-22 20:14:00,1.21697,1.21705,1.21686,1.21695,20000000.0
2008-12-22 20:15:00,1.2174,1.21775,1.21675,1.2172,133000000.0
2008-12-22 20:16:00,1.2172,1.2173,1.21695,1.2173,58200000.0
2008-12-22 20:17:00,1.21745,1.21745,1.21745,1.21745,5600000.0
2008-12-22 20:18:00,1.21691,1.2173,1.21687,1.21717,21000000.0
2008-12-22 20:19:00,1.21725,1.21805,1.2172,1.218,140800000.0
2008-12-22 20:20:00,1.218,1.2181,1.21765,1.21775,39000000.0
2008-12-22 20:21:00,1.21757,1.21779,1.2174,1.21761,32400000.0
2008-12-22 20:22:00,1.21785,1.2179,1.21785,1.2179,7600000.0
2008-12-22 20:23:00,1.218,1.2181,1.21785,1.21795,88200000.0
2008-12-22 20:24:00,1.21795,1.21825,1.21785,1.2179,96200000.0
2008-12-22 20:25:00,1.218,1.2185,1.21785,1.218,124400000.0
2008-12-22 20:26:00,1.218,1.2182,1.21795,1.218,57000000.0
2008-12-22 20:27:00,1.218,1.21815,1.2169,1.2171,133800000.0
2008-12-22 20:28:00,1.2171,1.2172,1.2169,1.2172,108800000.0
2008-12-22 20:29:00,1.21715,1.21715,1.2164,1.2166,103000000.0
2008-12-22 20:30:00,1.21665,1.2167,1.2164,1.2164,27200000.0
2008-12-22 20:31:00,1.21645,1.2172,1.21645,1.21715,76000000.0
2008-12-22 20:32:00,1.2172,1.2173,1.2172,1.2173,14800000.0
2008-12-22 20:33:00,1.2172,1.21725,1.2172,1.21725,7600000.0
2008-12-22 20:34:00,1.2173,1.2178,1.217,1.2178,56400000.0
2008-12-22 20:35:00,1.21775,1.21775,1.2175,1.2175,8400000.0
2008-12-22 20:36:00,1.2175,1.21775,1.2174,1.2174,47800000.0
2008-12-22 20:37:00,1.21755,1.2178,1.21745,1.2175,35600000.0
2008-12-22 20:38:00,1.2175,1.21755,1.21745,1.21745,30800000.0
2008-12-22 20:39:00,1.2174,1.2174,1.217,1.21715,113200000.0
2008-12-22 20:40:00,1.2171,1.2171,1.216,1.216,150800000.0
2008-12-22 20:41:00,1.21605,1.21645,1.216,1.21625,94400000.0
2008-12-22 20:42:00,1.21635,1.2164,1.21635,1.2164,8800000.0
2008-12-22 20:43:00,1.2166,1.21675,1.21605,1.21665,128200000.0
2008-12-22 20:44:00,1.21665,1.21745,1.2163,1.2166,127200000.0
2008-12-22 20:45:00,1.2166,1.21695,1.2165,1.21695,69400000.0
2008-12-22 20:46:00,1.21695,1.21695,1.21655,1.21695,22400000.0
2008-12-22 20:47:00,1.21695,1.21695,1.21695,1.21695,7200000.0
2008-12-22 20:48:00,1.21695,1.21705,1.2169,1.2169,33600000.0
2008-12-22 20:49:00,1.217,1.217,1.2169,1.2169,34600000.0
2008-12-22 20:50:00,1.2169,1.2169,1.2169,1.2169,10400000.0
2008-12-22 20:51:00,1.217,1.217,1.21635,1.21635,59200000.0
2008-12-22 20:52:00,1.21645,1.21645,1.21645,1.21645,18400000.0
2008-12-22 20:53:00,1.21625,1.21625,1.21595,1.21595,48000000.0
2008-12-22 20:54:00,1.2159,1.21605,1.21575,1.21605,69200000.0
2008-12-22 20:55:00,1.21595,1.21595,1.2155,1.2158,98600000.0
2008-12-22 20:56:00,1.2158,1.21595,1.2157,1.21575,47200000.0
2008-12-22 20:57:00,1.2157,1.2159,1.2156,1.2156,147600000.0
2008-12-22 20:58:00,1.2156,1.2157,1.21555,1.21565,76800000.0
2008-12-22 20:59:00,1.2156,1.21585,1.21555,1.21565,41400000.0
2008-12-22 21:00:00,1.2157,1.21625,1.2157,1.2161,48400000.0
2008-12-22 21:01:00,1.21625,1.21625,1.21605,1.21605,17400000.0
2008-12-22 21:02:00,1.216,1.216,1.21575,1.2158,33000000.0
2008-12-22 21:03:00,1.2158,1.2158,1.21525,1.2155,116000000.0
2008-12-22 21:04:00,1.21515,1.2154,1.2146,1.21465,169600000.0
2008-12-22 21:05:00,1.21465,1.21475,1.2131,1.2145,457799999.0
2008-12-22 21:06:00,1.21455,1.21545,1.2144,1.2145,297600003.0
2008-12-22 21:07:00,1.2146,1.215,1.21385,1.21425,314400000.0
2008-12-22 21:08:00,1.2144,1.2145,1.2144,1.2145,13200000.0
2008-12-22 21:09:00,1.21435,1.2144,1.21425,1.2144,15200000.0
2008-12-22 21:10:00,1.21425,1.2143,1.2137,1.214,44600000.0
2008-12-22 21:11:00,1.2141,1.21425,1.2141,1.21425,48000000.0
2008-12-22 21:12:00,1.21425,1.21425,1.2141,1.2141,23200000.0
2008-12-22 21:13:00,1.2141,1.2141,1.21345,1.2135,39600000.0
2008-12-22 21:14:00,1.2135,1.2135,1.2127,1.2127,99000000.0
2008-12-22 21:15:00,1.21285,1.21355,1.21285,1.21325,132800000.0
2008-12-22 21:16:00,1.2133,1.2135,1.21325,1.2135,40800000.0
2008-12-22 21:17:00,1.21385,1.214,1.21385,1.214,3000000.0
2008-12-22 21:18:00,1.214,1.214,1.2136,1.214,77400000.0
2008-12-22 21:19:00,1.2142,1.21425,1.2142,1.21425,72800000.0
2008-12-22 21:20:00,1.21425,1.2154,1.21425,1.2143,236200000.0
2008-12-22 21:21:00,1.21435,1.2147,1.2141,1.21435,84800000.0
2008-12-22 21:22:00,1.2144,1.2144,1.21405,1.2143,33600000.0
2008-12-22 21:23:00,1.2143,1.2144,1.2143,1.2144,12800000.0
2008-12-22 21:24:00,1.21439,1.21439,1.21392,1.21404,32600000.0
2008-12-22 21:25:00,1.21445,1.21445,1.21445,1.21445,3200000.0
2008-12-22 21:26:00,1.21485,1.215,1.2145,1.2146,65200000.0
2008-12-22 21:27:00,1.21455,1.2146,1.21445,1.21445,57600000.0
2008-12-22 21:28:00,1.21435,1.2151,1.21435,1.2148,79000001.0
2008-12-22 21:29:00,1.2148,1.21495,1.2148,1.21495,83200000.0
2008-12-22 21:30:00,1.21495,1.21495,1.21455,1.2147,59600000.0
2008-12-22 21:31:00,1.21455,1.21465,1.21455,1.21465,13200000.0
2008-12-22 21:32:00,1.2146,1.2148,1.21385,1.2145,221800000.0
2008-12-22 21:33:00,1.21495,1.2151,1.2149,1.21505,21000000.0
2008-12-22 21:34:00,1.2151,1.2155,1.2151,1.21535,76000000.0
2008-12-22 21:35:00,1.21535,1.21585,1.21535,1.2157,71200000.0
2008-12-22 21:36:00,1.2157,1.21675,1.2156,1.2164,187800000.0
2008-12-22 21:37:00,1.2164,1.2167,1.21625,1.21635,97600000.0
2008-12-22 21:38:00,1.2163,1.21645,1.21595,1.2161,97000000.0
2008-12-22 21:39:00,1.2161,1.2161,1.2154,1.2156,84400000.0
2008-12-22 21:40:00,1.21565,1.21585,1.2156,1.21585,107200000.0
2008-12-22 21:41:00,1.21585,1.21655,1.21585,1.21655,76000000.0
2008-12-22 21:42:00,1.2165,1.21665,1.21625,1.21625,65600000.0
2008-12-22 21:43:00,1.21625,1.2168,1.21625,1.2168,21000000.0
2008-12-22 21:44:00,1.2169,1.21705,1.21655,1.21705,21000000.0
2008-12-22 21:45:00,1.2171,1.2171,1.2166,1.21685,81400000.0
2008-12-22 21:46:00,1.21685,1.21755,1.2167,1.21745,122800000.0
2008-12-22 21:47:00,1.21745,1.21795,1.21745,1.21795,25600000.0
2008-12-22 21:48:00,1.2179,1.21835,1.2179,1.2181,114600000.0
2008-12-22 21:49:00,1.2181,1.21825,1.21785,1.2179,38800000.0
2008-12-22 21:50:00,1.2179,1.2179,1.2168,1.217,92800000.0
2008-12-22 21:51:00,1.217,1.21745,1.2169,1.21735,86800000.0
2008-12-22 21:52:00,1.21735,1.2177,1.21715,1.21735,63000000.0
2008-12-22 21:53:00,1.21735,1.21735,1.217,1.21705,37800000.0
2008-12-22 21:54:00,1.2171,1.21715,1.217,1.2171,93400000.0
2008-12-22 21:55:00,1.21705,1.21755,1.2169,1.21725,56800000.0
2008-12-22 21:56:00,1.21725,1.2184,1.21725,1.2184,279999994.0
2008-12-22 21:57:00,1.2184,1.2185,1.218,1.2183,150800000.0
2008-12-22 21:58:00,1.2184,1.219,1.2184,1.2187,88800000.0
2008-12-22 21:59:00,1.2187,1.2187,1.2182,1.2182,59200000.0
2008-12-22 22:00:00,1.2182,1.21835,1.2182,1.2183,22000000.0
2008-12-22 22:01:00,1.2183,1.21855,1.2183,1.21855,31400000.0
2008-12-22 22:02:00,1.21845,1.2187,1.21805,1.21805,71000000.0
2008-12-22 22:03:00,1.2182,1.2183,1.21805,1.2181,24000000.0
2008-12-22 22:04:00,1.2181,1.2181,1.2181,1.2181,6400000.0
2008-12-22 22:05:00,1.2182,1.2182,1.2175,1.2176,30600000.0
2008-12-22 22:06:00,1.2176,1.2176,1.2176,1.2176,10000000.0
2008-12-22 22:07:00,1.2176,1.2177,1.2176,1.21765,44400000.0
2008-12-22 22:08:00,1.21747,1.21747,1.21674,1.21732,85000000.0
2008-12-22 22:09:00,1.21775,1.2179,1.21755,1.21755,19200000.0
2008-12-22 22:10:00,1.2176,1.21775,1.2175,1.21775,56600000.0
2008-12-22 22:11:00,1.21768,1.21775,1.21755,1.21765,22400000.0
2008-12-22 22:12:00,1.21775,1.2181,1.2177,1.2181,62000000.0
2008-12-22 22:13:00,1.21865,1.21865,1.21805,1.21845,20000000.0
2008-12-22 22:14:00,1.21845,1.21845,1.218,1.218,6600000.0
2008-12-22 22:15:00,1.2181,1.2181,1.2181,1.2181,1600000.0
2008-12-22 22:16:00,1.2181,1.2181,1.2181,1.2181,3200000.0
2008-12-22 22:17:00,1.2182,1.2184,1.2181,1.2184,12600000.0
2008-12-22 22:18:00,1.2183,1.2184,1.218,1.2181,16000000.0
2008-12-22 22:19:00,1.2181,1.2181,1.21765,1.2179,37000000.0
2008-12-22 22:20:00,1.2179,1.21805,1.2177,1.21775,44000000.0
2008-12-22 22:21:00,1.21795,1.218,1.21765,1.2177,24800000.0
2008-12-22 22:22:00,1.21785,1.21825,1.21785,1.21825,33800000.0
2008-12-22 22:23:00,1.2182,1.2189,1.2182,1.2186,140000000.0
2008-12-22 22:24:00,1.2187,1.2188,1.2187,1.2188,5800000.0
2008-12-22 22:25:00,1.2187,1.2188,1.2181,1.2186,119400000.0
2008-12-22 22:26:00,1.2186,1.2186,1.2182,1.2183,32400000.0
2008-12-22 22:27:00,1.21815,1.2182,1.21783,1.21783,56200000.0
2008-12-22 22:28:00,1.2183,1.2189,1.21825,1.2186,94200000.0
2008-12-22 22:29:00,1.21875,1.2196,1.2186,1.21945,84200000.0
2008-12-22 22:30:00,1.21925,1.21945,1.21925,1.21945,20800000.0
2008-12-22 22:31:00,1.21925,1.2193,1.21925,1.2193,17000000.0
2008-12-22 22:32:00,1.2193,1.2193,1.21895,1.219,32600000.0
2008-12-22 22:33:00,1.219,1.219,1.219,1.219,3200000.0
2008-12-22 22:34:00,1.219,1.2192,1.21895,1.21915,34400000.0
2008-12-22 22:35:00,1.2192,1.22045,1.2192,1.2201,211000000.0
2008-12-22 22:36:00,1.2201,1.2206,1.22005,1.22035,149599999.0
2008-12-22 22:37:00,1.2205,1.2208,1.22045,1.22045,217600000.0
2008-12-22 22:38:00,1.22045,1.2205,1.22005,1.22025,39800000.0
2008-12-22 22:39:00,1.22025,1.221,1.22025,1.2206,101000000.0
2008-12-22 22:40:00,1.2206,1.2206,1.2204,1.2204,24600000.0
2008-12-22 22:41:00,1.2204,1.2204,1.2204,1.2204,8000000.0
2008-12-22 22:42:00,1.2204,1.2204,1.2204,1.2204,8000000.0
2008-12-22 22:43:00,1.2204,1.2204,1.2204,1.2204,1600000.0
2008-12-22 22:44:00,1.21987,1.21989,1.21983,1.21985,32000000.0
2008-12-22 22:45:00,1.2204,1.2204,1.2204,1.2204,10000000.0
2008-12-22 22:46:00,1.2198,1.2204,1.2198,1.2204,21200000.0
2008-12-22 22:47:00,1.2197,1.21994,1.21957,1.21957,37400000.0
2008-12-22 22:48:00,1.22005,1.2201,1.22,1.22,59200000.0
2008-12-22 22:49:00,1.22,1.2202,1.22,1.22015,98400000.0
2008-12-22 22:50:00,1.2202,1.22025,1.2199,1.2199,119400000.0
2008-12-22 22:51:00,1.2199,1.22,1.21865,1.2189,116800000.0
2008-12-22 22:52:00,1.2189,1.2189,1.21735,1.2182,80000000.0
2008-12-22 22:53:00,1.21835,1.2187,1.2169,1.21745,188800000.0
2008-12-22 22:54:00,1.2179,1.21935,1.2179,1.21845,46400000.0
2008-12-22 22:55:00,1.21845,1.2189,1.21845,1.2189,29000000.0
2008-12-22 22:56:00,1.21855,1.2189,1.2185,1.2189,47200000.0
2008-12-22 22:57:00,1.2189,1.2194,1.2188,1.2192,123800000.0
2008-12-22 22:58:00,1.21925,1.21935,1.2189,1.2191,128400000.0
2008-12-22 22:59:00,1.2191,1.21945,1.21905,1.2191,210600000.0
2008-12-22 23:00:00,1.2191,1.2191,1.21755,1.21755,79000000.0
2008-12-22 23:01:00,1.21825,1.21845,1.218,1.2181,126600000.0
2008-12-22 23:02:00,1.2181,1.2184,1.21785,1.2179,75000000.0
2008-12-22 23:03:00,1.2179,1.2179,1.2175,1.2179,60800000.0
2008-12-22 23:04:00,1.21715,1.2176,1.21655,1.2176,141200000.0
2008-12-22 23:05:00,1.21785,1.2184,1.2178,1.2184,70800000.0
2008-12-22 23:06:00,1.2184,1.21885,1.2184,1.21875,78600000.0
2008-12-22 23:07:00,1.21875,1.21935,1.2186,1.2189,161400000.0
2008-12-22 23:08:00,1.2183,1.21915,1.2183,1.21875,54000000.0
2008-12-22 23:09:00,1.21885,1.2189,1.2188,1.2188,47200000.0
2008-12-22 23:10:00,1.2188,1.2188,1.21835,1.21835,64600000.0
2008-12-22 23:11:00,1.21845,1.21875,1.2184,1.2187,50600000.0
2008-12-22 23:12:00,1.2187,1.2189,1.2185,1.2189,17400000.0
2008-12-22 23:13:00,1.2189,1.2189,1.2187,1.2187,15000000.0
2008-12-22 23:14:00,1.2186,1.21875,1.2186,1.21875,25800000.0
2008-12-22 23:15:00,1.2189,1.21935,1.21885,1.2189,39400000.0
2008-12-22 23:16:00,1.2188,1.21885,1.21805,1.21845,61200000.0
2008-12-22 23:17:00,1.2187,1.21925,1.21855,1.21905,42200000.0
2008-12-22 23:18:00,1.219,1.219,1.219,1.219,3200000.0
2008-12-22 23:19:00,1.21905,1.21925,1.21905,1.21925,8000000.0
2008-12-22 23:20:00,1.21925,1.2193,1.2192,1.2193,57400000.0
2008-12-22 23:21:00,1.2193,1.21935,1.2192,1.2192,54000000.0
2008-12-22 23:22:00,1.21935,1.21935,1.2193,1.2193,32000000.0
2008-12-22 23:23:00,1.2193,1.2193,1.2183,1.21875,93200000.0
2008-12-22 23:24:00,1.2186,1.2186,1.218,1.2185,59600000.0
2008-12-22 23:25:00,1.21875,1.219,1.21845,1.21895,54400000.0
2008-12-22 23:26:00,1.219,1.219,1.2184,1.2185,102400000.0
2008-12-22 23:27:00,1.2185,1.2197,1.21825,1.21905,116000000.0
2008-12-22 23:28:00,1.2193,1.2193,1.21825,1.21885,130800000.0
2008-12-22 23:29:00,1.219,1.219,1.2183,1.2185,118000000.0
2008-12-22 23:30:00,1.2185,1.21865,1.2184,1.2185,59600000.0
2008-12-22 23:31:00,1.2185,1.21875,1.2184,1.2185,68800000.0
2008-12-22 23:32:00,1.2185,1.2185,1.21845,1.2185,11200000.0
2008-12-22 23:33:00,1.2185,1.2189,1.2184,1.2186,53600000.0
2008-12-22 23:34:00,1.21824,1.21839,1.21801,1.21834,165000004.0
2008-12-22 23:35:00,1.2186,1.2186,1.2186,1.2186,27600000.0
2008-12-22 23:36:00,1.2186,1.2187,1.21815,1.21815,49200000.0
2008-12-22 23:37:00,1.2182,1.21855,1.21775,1.2184,83000000.0
2008-12-22 23:38:00,1.2182,1.2185,1.2182,1.2185,12800000.0
2008-12-22 23:39:00,1.21835,1.2185,1.21795,1.21795,35200000.0
2008-12-22 23:40:00,1.21795,1.21875,1.21795,1.21845,74600000.0
2008-12-22 23:41:00,1.21845,1.22,1.21845,1.21915,75800000.0
2008-12-22 23:42:00,1.2193,1.21945,1.21905,1.21905,36800000.0
2008-12-22 23:43:00,1.21935,1.21945,1.21935,1.21935,12800000.0
2008-12-22 23:44:00,1.219,1.21911,1.21881,1.21881,74000000.0
2008-12-22 23:45:00,1.21935,1.2194,1.21885,1.21925,52200000.0
2008-12-22 23:46:00,1.2192,1.21925,1.21915,1.21915,22000000.0
2008-12-22 23:47:00,1.21915,1.2194,1.21915,1.2193,35200000.0
2008-12-22 23:48:00,1.2193,1.2193,1.2193,1.2193,38400000.0
2008-12-22 23:49:00,1.21945,1.21945,1.21925,1.21945,18400000.0
2008-12-22 23:50:00,1.21925,1.21925,1.2191,1.2191,25200000.0
2008-12-22 23:51:00,1.2191,1.2215,1.2186,1.2214,144400000.0
2008-12-22 23:52:00,1.2214,1.2215,1.22055,1.2215,42000000.0
2008-12-22 23:53:00,1.2214,1.2218,1.22075,1.2214,167400000.0
2008-12-22 23:54:00,1.2215,1.2219,1.2215,1.2216,72400000.0
2008-12-22 23:55:00,1.2216,1.2216,1.2216,1.2216,6400000.0
2008-12-22 23:56:00,1.2216,1.2216,1.2216,1.2216,16000000.0
2008-12-22 23:57:00,1.2216,1.2216,1.22095,1.2211,9600000.0
2008-12-22 23:58:00,1.22085,1.2211,1.22085,1.2211,39200000.0
2008-12-22 23:59:00,1.2212,1.2212,1.2208,1.22095,29000000.0
2008-12-23 00:00:00,1.22085,1.22108,1.2204,1.22108,41000000.0
2008-12-23 00:01:00,1.22072,1.22098,1.2203,1.22043,39400000.0
2008-12-23 00:02:00,1.22084,1.22108,1.2207,1.2207,26400000.0
2008-12-23 00:03:00,1.2209,1.2209,1.2209,1.2209,2000000.0
2008-12-23 00:04:00,1.22086,1.22106,1.22062,1.22065,29600000.0
2008-12-23 00:05:00,1.22085,1.22115,1.22085,1.22115,14000000.0
2008-12-23 00:06:00,1.2211,1.2211,1.2211,1.2211,3200000.0
2008-12-23 00:07:00,1.22085,1.221,1.22085,1.221,6400000.0
2008-12-23 00:08:00,1.221,1.22115,1.2203,1.2203,16000000.0
2008-12-23 00:09:00,1.2204,1.22055,1.2204,1.22055,9600000.0
2008-12-23 00:10:00,1.2203,1.2203,1.2203,1.2203,3200000.0
2008-12-23 00:11:00,1.22065,1.22135,1.2203,1.2203,21000000.0
2008-12-23 00:12:00,1.2204,1.2206,1.2204,1.2206,18000000.0
2008-12-23 00:13:00,1.22075,1.22105,1.2203,1.22105,34400000.0
2008-12-23 00:14:00,1.22065,1.22125,1.22065,1.22125,46600000.0
2008-12-23 00:15:00,1.22125,1.22145,1.22115,1.22145,12800000.0
2008-12-23 00:16:00,1.22115,1.22115,1.221,1.221,6400000.0
2008-12-23 00:17:00,1.2212,1.2214,1.2212,1.2214,18800000.0
2008-12-23 00:18:00,1.2214,1.2214,1.221,1.2212,58400000.0
2008-12-23 00:19:00,1.2211,1.2212,1.2211,1.22115,19200000.0
2008-12-23 00:20:00,1.22088,1.22114,1.22022,1.22114,32400000.0
2008-12-23 00:21:00,1.22089,1.22089,1.22023,1.22053,65400000.0
2008-12-23 00:22:00,1.2212,1.2212,1.2211,1.2211,12800000.0
2008-12-23 00:23:00,1.22105,1.22105,1.22105,1.22105,3200000.0
2008-12-23 00:24:00,1.22115,1.2212,1.221,1.22115,41600000.0
2008-12-23 00:25:00,1.2212,1.22145,1.2211,1.22135,25400000.0
2008-12-23 00:26:00,1.22145,1.2215,1.22135,1.2214,38200000.0
2008-12-23 00:27:00,1.2214,1.2214,1.2213,1.22135,32800000.0
2008-12-23 00:28:00,1.2214,1.22145,1.22135,1.22135,20200000.0
2008-12-23 00:29:00,1.22135,1.22135,1.22065,1.22065,21200000.0
2008-12-23 00:30:00,1.2207,1.2207,1.2207,1.2207,19200000.0
2008-12-23 00:31:00,1.2207,1.22075,1.2207,1.2207,27200000.0
2008-12-23 00:32:00,1.22023,1.2204,1.22023,1.22039,41200000.0
2008-12-23 00:33:00,1.22035,1.22042,1.22032,1.22041,42400000.0
2008-12-23 00:34:00,1.2207,1.2207,1.2207,1.2207,9600000.0
2008-12-23 00:35:00,1.22034,1.22052,1.22009,1.22029,30800000.0
2008-12-23 00:36:00,1.22041,1.22041,1.22013,1.22022,43800000.0
2008-12-23 00:37:00,1.22031,1.22042,1.22029,1.22042,16400000.0
2008-12-23 00:38:00,1.22005,1.22039,1.22005,1.22026,41400000.0
2008-12-23 00:39:00,1.22045,1.22045,1.22045,1.22045,3200000.0
2008-12-23 00:40:00,1.22038,1.22038,1.22038,1.22038,5600000.0
2008-12-23 00:41:00,1.22032,1.22044,1.22032,1.22044,8800000.0
2008-12-23 00:42:00,1.22038,1.2204,1.2201,1.22023,31200000.0
2008-12-23 00:43:00,1.2203,1.2207,1.2203,1.2207,12800000.0
2008-12-23 00:44:00,1.2196,1.22006,1.21931,1.22006,19000000.0
2008-12-23 00:45:00,1.2207,1.2207,1.21995,1.21995,36800000.0
2008-12-23 00:46:00,1.2202,1.22035,1.22,1.2203,54200000.0
2008-12-23 00:47:00,1.21935,1.21953,1.21935,1.21953,5600000.0
2008-12-23 00:48:00,1.2204,1.2204,1.2198,1.22025,72200000.0
2008-12-23 00:49:00,1.22025,1.22025,1.22015,1.22015,16000000.0
2008-12-23 00:50:00,1.21971,1.21971,1.21969,1.21969,8800000.0
2008-12-23 00:51:00,1.22015,1.22015,1.22005,1.22015,12800000.0
2008-12-23 00:52:00,1.21999,1.22005,1.21945,1.2195,21600000.0
2008-12-23 00:53:00,1.22015,1.2203,1.22015,1.2203,16000000.0
2008-12-23 00:54:00,1.2198,1.22006,1.21967,1.21985,27200000.0
2008-12-23 00:55:00,1.22017,1.22022,1.21994,1.22,27200000.0
2008-12-23 00:56:00,1.22035,1.2209,1.22035,1.22065,22000000.0
2008-12-23 00:57:00,1.22075,1.22075,1.22075,1.22075,3200000.0
2008-12-23 00:58:00,1.22011,1.22017,1.22011,1.22017,6000000.0
2008-12-23 00:59:00,1.22065,1.22065,1.22065,1.22065,9600000.0
2008-12-23 01:00:00,1.2204,1.2204,1.22005,1.22005,6400000.0
2008-12-23 01:01:00,1.22002,1.22002,1.21893,1.21953,42400000.0
2008-12-23 01:02:00,1.22065,1.22091,1.21916,1.22044,28400000.0
2008-12-23 01:03:00,1.22087,1.22095,1.21914,1.22043,33200000.0
2008-12-23 01:04:00,1.221,1.2211,1.221,1.2211,12800000.0
2008-12-23 01:05:00,1.2211,1.2211,1.221,1.221,9600000.0
2008-12-23 01:06:00,1.221,1.221,1.221,1.221,3200000.0
2008-12-23 01:07:00,1.22062,1.22072,1.22041,1.22041,19000000.0
2008-12-23 01:08:00,1.22051,1.22053,1.22043,1.22053,20400000.0
2008-12-23 01:09:00,1.221,1.221,1.221,1.221,3200000.0
2008-12-23 01:10:00,1.22114,1.22114,1.22032,1.22081,28000000.0
2008-12-23 01:11:00,1.22078,1.22105,1.2204,1.22097,37800000.0
2008-12-23 01:12:00,1.22092,1.2212,1.22053,1.22096,71800000.0
2008-12-23 01:13:00,1.22079,1.22104,1.22043,1.22049,17600000.0
2008-12-23 01:14:00,1.2211,1.2211,1.2211,1.2211,6400000.0
2008-12-23 01:15:00,1.2211,1.2211,1.2211,1.2211,3200000.0
2008-12-23 01:16:00,1.22098,1.22115,1.22041,1.22055,60400000.0
2008-12-23 01:17:00,1.22094,1.22115,1.22025,1.22115,54000000.0
2008-12-23 01:18:00,1.2208,1.22089,1.22049,1.22089,33600000.0
2008-12-23 01:19:00,1.22055,1.22093,1.22034,1.22066,25600000.0
2008-12-23 01:20:00,1.221,1.221,1.22079,1.22095,48800000.0
2008-12-23 01:21:00,1.2212,1.2212,1.2212,1.2212,6400000.0
2008-12-23 01:22:00,1.2212,1.2212,1.2212,1.2212,3200000.0
2008-12-23 01:23:00,1.2212,1.2212,1.2212,1.2212,3200000.0
2008-12-23 01:24:00,1.22083,1.22083,1.22047,1.22057,26600000.0
2008-12-23 01:25:00,1.22063,1.22098,1.22063,1.22093,18000000.0
2008-12-23 01:26:00,1.22066,1.22094,1.22066,1.22094,18800000.0
2008-12-23 01:27:00,1.2212,1.2212,1.22085,1.22095,28200000.0
2008-12-23 01:28:00,1.22095,1.22095,1.2206,1.2206,42000000.0
2008-12-23 01:29:00,1.2206,1.2206,1.2206,1.2206,3600000.0
2008-12-23 01:30:00,1.22031,1.22036,1.22007,1.22007,32600000.0
2008-12-23 01:31:00,1.2206,1.2206,1.2206,1.2206,2400000.0
2008-12-23 01:32:00,1.2206,1.2206,1.2206,1.2206,6000000.0
2008-12-23 01:33:00,1.22003,1.22013,1.21981,1.21981,37600000.0
2008-12-23 01:34:00,1.21959,1.22003,1.21959,1.22003,22000000.0
2008-12-23 01:35:00,1.21996,1.22021,1.21996,1.22021,18400000.0
2008-12-23 01:36:00,1.2206,1.2206,1.2206,1.2206,3600000.0
2008-12-23 01:37:00,1.2206,1.2206,1.21945,1.2196,38800000.0
2008-12-23 01:38:00,1.21945,1.2195,1.21945,1.21945,11200000.0
2008-12-23 01:39:00,1.21935,1.21935,1.21905,1.21905,25600000.0
2008-12-23 01:40:00,1.2189,1.2189,1.2189,1.2189,2400000.0
2008-12-23 01:41:00,1.21895,1.21895,1.21849,1.21887,67000000.0
2008-12-23 01:42:00,1.2185,1.21885,1.21836,1.21885,31200000.0
2008-12-23 01:43:00,1.21915,1.21915,1.21915,1.21915,2400000.0
2008-12-23 01:44:00,1.21885,1.21885,1.21856,1.21856,35000000.0
2008-12-23 01:45:00,1.21915,1.21915,1.21905,1.21915,17600000.0
2008-12-23 01:46:00,1.21925,1.22,1.21915,1.2199,100000000.0
2008-12-23 01:47:00,1.21881,1.2189,1.21844,1.21871,32600000.0
2008-12-23 01:48:00,1.2195,1.2195,1.2195,1.2195,1000000.0
2008-12-23 01:49:00,1.2195,1.2195,1.2195,1.2195,2000000.0
2008-12-23 01:50:00,1.21889,1.21889,1.21846,1.21849,33200000.0
2008-12-23 01:51:00,1.2195,1.2195,1.2195,1.2195,3000000.0
2008-12-23 01:52:00,1.21911,1.21911,1.21827,1.21827,53400000.0
2008-12-23 01:53:00,1.21853,1.21898,1.21852,1.21888,34200000.0
2008-12-23 01:54:00,1.21909,1.21909,1.21861,1.21879,32400000.0
2008-12-23 01:55:00,1.21918,1.21918,1.21885,1.21885,4800000.0
2008-12-23 01:56:00,1.2195,1.2195,1.2195,1.2195,1000000.0
2008-12-23 01:57:00,1.21889,1.21889,1.21865,1.21865,32800000.0
2008-12-23 01:58:00,1.21863,1.21897,1.21863,1.21893,18600000.0
2008-12-23 01:59:00,1.2186,1.21912,1.21832,1.21911,25200000.0
2008-12-23 02:00:00,1.21859,1.21879,1.21827,1.21827,46800000.0
2008-12-23 02:01:00,1.21878,1.21902,1.21839,1.21871,24800000.0
2008-12-23 02:02:00,1.21906,1.21919,1.21854,1.21919,23600000.0
2008-12-23 02:03:00,1.21879,1.21914,1.21849,1.21914,23600000.0
2008-12-23 02:04:00,1.21902,1.21902,1.2189,1.2189,38200000.0
2008-12-23 02:05:00,1.21892,1.21898,1.21847,1.21897,8200000.0
2008-12-23 02:06:00,1.21903,1.21928,1.21869,1.21877,44000000.0
2008-12-23 02:07:00,1.21917,1.21925,1.21849,1.2189,39400000.0
2008-12-23 02:08:00,1.2185,1.21856,1.21794,1.21856,20600000.0
2008-12-23 02:09:00,1.21858,1.21859,1.21799,1.21856,22800000.0
2008-12-23 02:10:00,1.21796,1.21866,1.21796,1.21802,40000000.0
2008-12-23 02:11:00,1.21856,1.21887,1.21819,1.21861,19000000.0
2008-12-23 02:12:00,1.21884,1.21884,1.21849,1.21849,16400000.0
2008-12-23 02:13:00,1.21868,1.2187,1.21836,1.2187,15600000.0
2008-12-23 02:14:00,1.21816,1.21845,1.21816,1.21845,4200000.0
2008-12-23 02:15:00,1.2188,1.2188,1.21837,1.21837,29600000.0
2008-12-23 02:16:00,1.21824,1.21854,1.21803,1.21847,45200000.0
2008-12-23 02:17:00,1.21869,1.21869,1.21815,1.21844,29200000.0
2008-12-23 02:18:00,1.21837,1.21856,1.21824,1.2185,19200000.0
2008-12-23 02:19:00,1.2183,1.21895,1.21824,1.21832,24600000.0
2008-12-23 02:20:00,1.2187,1.21894,1.2184,1.21861,40800000.0
2008-12-23 02:21:00,1.21841,1.21892,1.21798,1.21884,56800000.0
2008-12-23 02:22:00,1.21864,1.21866,1.2183,1.21866,22800000.0
2008-12-23 02:23:00,1.21828,1.21857,1.21824,1.2185,28600000.0
2008-12-23 02:24:00,1.21841,1.21864,1.21823,1.2184,32000000.0
2008-12-23 02:25:00,1.21836,1.21892,1.21826,1.21885,40400000.0
2008-12-23 02:26:00,1.21844,1.21901,1.21844,1.21892,32600000.0
2008-12-23 02:27:00,1.21867,1.21875,1.21863,1.21867,26200000.0
2008-12-23 02:28:00,1.21855,1.21869,1.2183,1.21846,26400000.0
2008-12-23 02:29:00,1.21886,1.21886,1.21853,1.21853,7800000.0
2008-12-23 02:30:00,1.21837,1.21877,1.21837,1.2185,29800000.0
2008-12-23 02:31:00,1.21874,1.21878,1.21844,1.21878,17400000.0
2008-12-23 02:32:00,1.2188,1.2189,1.2186,1.2186,9600000.0
2008-12-23 02:33:00,1.21868,1.21875,1.21834,1.21834,22000000.0
2008-12-23 02:34:00,1.21878,1.21894,1.21828,1.21873,41600000.0
2008-12-23 02:35:00,1.2183,1.21853,1.2183,1.21836,28000000.0
2008-12-23 02:36:00,1.21872,1.21872,1.21805,1.21823,44800000.0
2008-12-23 02:37:00,1.2183,1.21879,1.21822,1.21846,55200000.0
2008-12-23 02:38:00,1.21864,1.21864,1.21811,1.21845,15200000.0
2008-12-23 02:39:00,1.21822,1.21863,1.21812,1.21827,44400000.0
2008-12-23 02:40:00,1.21853,1.21864,1.21799,1.21835,35000000.0
2008-12-23 02:41:00,1.21828,1.21844,1.21759,1.21844,69600000.0
2008-12-23 02:42:00,1.21872,1.21872,1.21835,1.21857,25600000.0
2008-12-23 02:43:00,1.2185,1.21864,1.2183,1.2183,46800000.0
2008-12-23 02:44:00,1.21853,1.21853,1.21826,1.21849,34800000.0
2008-12-23 02:45:00,1.2185,1.2185,1.21835,1.21835,6000000.0
2008-12-23 02:46:00,1.2185,1.2185,1.21835,1.21835,6000000.0
2008-12-23 02:47:00,1.2185,1.2185,1.21835,1.21835,6000000.0
2008-12-23 02:48:00,1.2185,1.2185,1.21835,1.21835,6000000.0
2008-12-23 02:49:00,1.2185,1.2185,1.21835,1.21835,6000000.0
2008-12-23 02:50:00,1.2185,1.2185,1.21835,1.21835,6000000.0
2008-12-23 02:51:00,1.2185,1.2185,1.2185,1.2185,3200000.0
2008-12-23 02:52:00,1.21835,1.2187,1.21835,1.2185,18600000.0
2008-12-23 02:53:00,1.21856,1.21866,1.21832,1.21847,47200000.0
2008-12-23 02:54:00,1.21835,1.2185,1.21835,1.2185,6000000.0
2008-12-23 02:55:00,1.21835,1.2185,1.21835,1.2185,6000000.0
2008-12-23 02:56:00,1.21835,1.2185,1.21835,1.2185,6000000.0
2008-12-23 02:57:00,1.21835,1.2184,1.21835,1.2184,5600000.0
2008-12-23 02:58:00,1.2185,1.2185,1.21835,1.21835,6000000.0
2008-12-23 02:59:00,1.2185,1.2185,1.21835,1.21835,6000000.0
2008-12-23 03:00:00,1.2185,1.2185,1.21835,1.21835,6000000.0
2008-12-23 03:01:00,1.2185,1.2185,1.21835,1.21835,6000000.0
2008-12-23 03:02:00,1.2185,1.2185,1.2184,1.21845,9600000.0
2008-12-23 03:03:00,1.21845,1.21845,1.21845,1.21845,5600000.0
2008-12-23 03:04:00,1.2186,1.2187,1.21835,1.21855,24000000.0
2008-12-23 03:05:00,1.21855,1.2188,1.21855,1.21855,16000000.0
2008-12-23 03:06:00,1.21865,1.21865,1.21865,1.21865,3200000.0
2008-12-23 03:07:00,1.21855,1.21855,1.21845,1.21845,15600000.0
2008-12-23 03:08:00,1.2186,1.2186,1.2184,1.2186,12000000.0
2008-12-23 03:09:00,1.2184,1.2186,1.2184,1.2186,8800000.0
2008-12-23 03:10:00,1.2184,1.21855,1.2184,1.21855,8800000.0
2008-12-23 03:11:00,1.2184,1.2184,1.2184,1.2184,2400000.0
2008-12-23 03:12:00,1.21855,1.21855,1.2184,1.2184,5600000.0
2008-12-23 03:13:00,1.21855,1.21955,1.21845,1.2193,72800000.0
2008-12-23 03:14:00,1.2194,1.2199,1.2194,1.2199,33200000.0
2008-12-23 03:15:00,1.2199,1.21995,1.2199,1.21995,13200000.0
2008-12-23 03:16:00,1.21995,1.22045,1.21975,1.22045,86400000.0
2008-12-23 03:17:00,1.22045,1.22155,1.22045,1.22155,38000000.0
2008-12-23 03:18:00,1.22175,1.22175,1.2216,1.2216,8800000.0
2008-12-23 03:19:00,1.22099,1.22167,1.22099,1.22167,13600000.0
2008-12-23 03:20:00,1.22175,1.22195,1.22175,1.22175,17000000.0
2008-12-23 03:21:00,1.22185,1.2221,1.22185,1.2221,28800000.0
2008-12-23 03:22:00,1.2221,1.2221,1.2221,1.2221,3000000.0
2008-12-23 03:23:00,1.2221,1.22225,1.22185,1.2221,56400000.0
2008-12-23 03:24:00,1.2221,1.2224,1.2221,1.2224,25200000.0
2008-12-23 03:25:00,1.22265,1.22295,1.22265,1.2229,29600000.0
2008-12-23 03:26:00,1.223,1.223,1.2228,1.2228,65200000.0
2008-12-23 03:27:00,1.2228,1.2228,1.2228,1.2228,4800000.0
2008-12-23 03:28:00,1.2228,1.2228,1.2228,1.2228,4800000.0
2008-12-23 03:29:00,1.2228,1.2228,1.22235,1.22245,33000000.0
2008-12-23 03:30:00,1.22245,1.22245,1.222,1.2221,34400000.0
2008-12-23 03:31:00,1.2221,1.2221,1.2221,1.2221,12800000.0
2008-12-23 03:32:00,1.2221,1.2221,1.22105,1.22145,57600000.0
2008-12-23 03:33:00,1.2216,1.222,1.2214,1.2214,56400001.0
2008-12-23 03:34:00,1.22145,1.22145,1.22145,1.22145,2400000.0
2008-12-23 03:35:00,1.22176,1.2218,1.22142,1.22163,26000000.0
2008-12-23 03:36:00,1.22165,1.22188,1.22147,1.22185,39400000.0
2008-12-23 03:37:00,1.22087,1.22128,1.22087,1.22128,8000000.0
2008-12-23 03:38:00,1.2214,1.2214,1.2214,1.2214,2800000.0
2008-12-23 03:39:00,1.22168,1.22224,1.22146,1.22162,48000000.0
2008-12-23 03:40:00,1.22178,1.22187,1.22156,1.2216,22400000.0
2008-12-23 03:41:00,1.22122,1.22157,1.22122,1.22157,10800000.0
2008-12-23 03:42:00,1.22145,1.22225,1.22105,1.22225,155600000.0
2008-12-23 03:43:00,1.2223,1.2223,1.221,1.22145,69600000.0
2008-12-23 03:44:00,1.22105,1.22105,1.22105,1.22105,3200000.0
2008-12-23 03:45:00,1.22105,1.22115,1.2208,1.22085,24000000.0
2008-12-23 03:46:00,1.22075,1.2208,1.22015,1.2203,24000000.0
2008-12-23 03:47:00,1.22035,1.2207,1.22035,1.2207,22000000.0
2008-12-23 03:48:00,1.2207,1.22085,1.2207,1.22085,21600000.0
2008-12-23 03:49:00,1.22095,1.22095,1.22065,1.22065,9200000.0
2008-12-23 03:50:00,1.2207,1.2207,1.2203,1.2203,30000000.0
2008-12-23 03:51:00,1.2203,1.2203,1.2203,1.2203,28800000.0
2008-12-23 03:52:00,1.2203,1.2205,1.2201,1.22025,79200000.0
2008-12-23 03:53:00,1.22025,1.22025,1.2202,1.22025,12800000.0
2008-12-23 03:54:00,1.22025,1.22025,1.2202,1.22025,21200000.0
2008-12-23 03:55:00,1.22035,1.22045,1.22035,1.22045,8800000.0
2008-12-23 03:56:00,1.22045,1.22045,1.22045,1.22045,2400000.0
2008-12-23 03:57:00,1.22034,1.22034,1.22004,1.2202,23600000.0
2008-12-23 03:58:00,1.21995,1.22027,1.21993,1.22027,22400000.0
2008-12-23 03:59:00,1.22015,1.22047,1.21991,1.22023,25200000.0
2008-12-23 04:00:00,1.2204,1.2206,1.2193,1.2196,69800000.0
2008-12-23 04:01:00,1.21975,1.2198,1.21975,1.2198,25600000.0
2008-12-23 04:02:00,1.21985,1.22015,1.21985,1.22015,9600000.0
2008-12-23 04:03:00,1.22025,1.22025,1.22005,1.22005,6400000.0
2008-12-23 04:04:00,1.2201,1.22015,1.21985,1.21985,26400000.0
2008-12-23 04:05:00,1.21985,1.2199,1.21955,1.21955,52800000.0
2008-12-23 04:06:00,1.2195,1.2195,1.2194,1.2194,12800000.0
2008-12-23 04:07:00,1.21915,1.21935,1.21915,1.21935,6200000.0
2008-12-23 04:08:00,1.21935,1.2194,1.21935,1.2194,12800000.0
2008-12-23 04:09:00,1.21915,1.2194,1.21915,1.2193,34800000.0
2008-12-23 04:10:00,1.2193,1.2194,1.2193,1.2194,19200000.0
2008-12-23 04:11:00,1.2193,1.21935,1.21915,1.21915,12400000.0
2008-12-23 04:12:00,1.2193,1.2194,1.2193,1.2194,9600000.0
2008-12-23 04:13:00,1.2193,1.2193,1.2193,1.2193,3200000.0
2008-12-23 04:14:00,1.2192,1.2192,1.21915,1.21915,8600000.0
2008-12-23 04:15:00,1.2193,1.21935,1.2189,1.2189,47600000.0
2008-12-23 04:16:00,1.2189,1.2189,1.21865,1.21865,13600000.0
2008-12-23 04:17:00,1.21833,1.21858,1.21817,1.21858,13000000.0
2008-12-23 04:18:00,1.21806,1.21823,1.21784,1.21823,20200000.0
2008-12-23 04:19:00,1.21865,1.21865,1.21865,1.21865,6400000.0
2008-12-23 04:20:00,1.21861,1.21861,1.21842,1.21842,16800000.0
2008-12-23 04:21:00,1.2188,1.2188,1.2186,1.2186,12800000.0
2008-12-23 04:22:00,1.21875,1.2189,1.21875,1.2189,13800000.0
2008-12-23 04:23:00,1.2189,1.2189,1.21865,1.21875,8400000.0
2008-12-23 04:24:00,1.2187,1.2187,1.2187,1.2187,3200000.0
2008-12-23 04:25:00,1.21875,1.21875,1.2187,1.2187,12800000.0
2008-12-23 04:26:00,1.21822,1.21848,1.21807,1.21848,20000000.0
2008-12-23 04:27:00,1.2186,1.2186,1.21828,1.21831,31200000.0
2008-12-23 04:28:00,1.2184,1.21858,1.21834,1.21843,33200000.0
2008-12-23 04:29:00,1.21875,1.21875,1.21825,1.21825,25600000.0
2008-12-23 04:30:00,1.2183,1.2183,1.21825,1.21825,12800000.0
2008-12-23 04:31:00,1.21825,1.21825,1.2179,1.2179,22400001.0
2008-12-23 04:32:00,1.2181,1.2181,1.218,1.218,28800001.0
2008-12-23 04:33:00,1.2181,1.2181,1.2181,1.2181,3200000.0
2008-12-23 04:34:00,1.2181,1.2183,1.2181,1.2183,14600000.0
2008-12-23 04:35:00,1.21855,1.2187,1.21835,1.2187,35200000.0
2008-12-23 04:36:00,1.2188,1.2188,1.21825,1.21825,35200000.0
2008-12-23 04:37:00,1.2183,1.2183,1.2183,1.2183,1600000.0
2008-12-23 04:38:00,1.2183,1.2183,1.2183,1.2183,3200000.0
2008-12-23 04:39:00,1.2183,1.2183,1.2183,1.2183,6400000.0
2008-12-23 04:40:00,1.21825,1.2184,1.21825,1.2184,13600000.0
2008-12-23 04:41:00,1.2185,1.21855,1.21845,1.21855,20000000.0
2008-12-23 04:42:00,1.2185,1.2186,1.2184,1.21845,13600000.0
2008-12-23 04:43:00,1.2184,1.2184,1.2184,1.2184,4800000.0
2008-12-23 04:44:00,1.21808,1.21808,1.21736,1.21805,101800000.0
2008-12-23 04:45:00,1.21808,1.21819,1.21761,1.21797,79800000.0
2008-12-23 04:46:00,1.2184,1.2184,1.2184,1.2184,12800000.0
2008-12-23 04:47:00,1.2184,1.2184,1.2184,1.2184,13600000.0
2008-12-23 04:48:00,1.2184,1.2185,1.2184,1.2185,35200000.0
2008-12-23 04:49:00,1.2187,1.2192,1.2187,1.2192,19400000.0
2008-12-23 04:50:00,1.2192,1.21935,1.2191,1.21935,36800000.0
2008-12-23 04:51:00,1.21935,1.2194,1.21915,1.2192,99200000.0
2008-12-23 04:52:00,1.2192,1.2192,1.2191,1.2191,44800000.0
2008-12-23 04:53:00,1.2192,1.2192,1.2188,1.2188,27200000.0
2008-12-23 04:54:00,1.2191,1.2192,1.2188,1.2192,52800000.0
2008-12-23 04:55:00,1.2191,1.2192,1.2188,1.2191,105600000.0
2008-12-23 04:56:00,1.2192,1.2192,1.2191,1.2191,38400000.0
2008-12-23 04:57:00,1.2192,1.2192,1.2191,1.2192,44800000.0
2008-12-23 04:58:00,1.2185,1.21892,1.21792,1.21892,50400000.0
2008-12-23 04:59:00,1.21871,1.2188,1.2182,1.21878,51600000.0
2008-12-23 05:00:00,1.21894,1.21902,1.21842,1.21882,53400000.0
2008-12-23 05:01:00,1.21873,1.2189,1.21849,1.2187,37400000.0
2008-12-23 05:02:00,1.21864,1.21878,1.21844,1.21867,17600000.0
2008-12-23 05:03:00,1.21853,1.21887,1.21838,1.21884,24400000.0
2008-12-23 05:04:00,1.2188,1.21911,1.21831,1.21899,31800000.0
2008-12-23 05:05:00,1.21873,1.21906,1.21835,1.21899,23800000.0
2008-12-23 05:06:00,1.2192,1.2192,1.2192,1.2192,6400000.0
2008-12-23 05:07:00,1.2192,1.2192,1.2191,1.2192,76800000.0
2008-12-23 05:08:00,1.2192,1.2192,1.2192,1.2192,32000000.0
2008-12-23 05:09:00,1.2192,1.2192,1.2192,1.2192,6400000.0
2008-12-23 05:10:00,1.21847,1.21868,1.21807,1.21853,21400000.0
2008-12-23 05:11:00,1.2184,1.21862,1.218,1.21862,21000000.0
2008-12-23 05:12:00,1.21833,1.21868,1.218,1.21808,47800000.0
2008-12-23 05:13:00,1.21845,1.21845,1.2183,1.2183,7200000.0
2008-12-23 05:14:00,1.21845,1.21845,1.21795,1.2182,55600000.0
2008-12-23 05:15:00,1.2184,1.2184,1.2182,1.2183,34000000.0
2008-12-23 05:16:00,1.21825,1.21825,1.218,1.218,20000000.0
2008-12-23 05:17:00,1.2181,1.2183,1.2181,1.21825,29200000.0
2008-12-23 05:18:00,1.21825,1.2183,1.218,1.2183,36000000.0
2008-12-23 05:19:00,1.21825,1.2183,1.2179,1.2183,45600001.0
2008-12-23 05:20:00,1.21825,1.2183,1.218,1.218,28400000.0
2008-12-23 05:21:00,1.2182,1.21825,1.2182,1.21825,38000000.0
2008-12-23 05:22:00,1.21825,1.21825,1.2179,1.21825,42400001.0
2008-12-23 05:23:00,1.21825,1.21825,1.218,1.218,20400000.0
2008-12-23 05:24:00,1.2182,1.21825,1.2182,1.21825,13600000.0
2008-12-23 05:25:00,1.21825,1.2186,1.218,1.2186,38800000.0
2008-12-23 05:26:00,1.21865,1.2187,1.2184,1.2187,9600000.0
2008-12-23 05:27:00,1.21835,1.21835,1.21835,1.21835,3200000.0
2008-12-23 05:28:00,1.2187,1.2187,1.2187,1.2187,3200000.0
2008-12-23 05:29:00,1.21835,1.2187,1.21835,1.2187,6400000.0
2008-12-23 05:30:00,1.21845,1.21855,1.21835,1.21845,18400000.0
2008-12-23 05:31:00,1.2182,1.2182,1.2182,1.2182,3200000.0
2008-12-23 05:32:00,1.21835,1.21845,1.21835,1.21845,6400000.0
2008-12-23 05:33:00,1.2185,1.21855,1.2185,1.21855,13200000.0
2008-12-23 05:34:00,1.21855,1.21855,1.21815,1.21845,43600000.0
2008-12-23 05:35:00,1.21845,1.21845,1.21825,1.2184,17000000.0
2008-12-23 05:36:00,1.21825,1.2184,1.2182,1.2182,14000000.0
2008-12-23 05:37:00,1.21835,1.21845,1.21835,1.21845,6400000.0
2008-12-23 05:38:00,1.21835,1.21845,1.2183,1.21845,14800000.0
2008-12-23 05:39:00,1.21835,1.2184,1.21785,1.2181,46600000.0
2008-12-23 05:40:00,1.2182,1.2182,1.2179,1.2179,24200000.0
2008-12-23 05:41:00,1.2181,1.2183,1.2181,1.21825,18000000.0
2008-12-23 05:42:00,1.21815,1.21825,1.21815,1.21825,23200000.0
2008-12-23 05:43:00,1.2181,1.2181,1.21785,1.21785,30800000.0
2008-12-23 05:44:00,1.2179,1.2179,1.2179,1.2179,13200000.0
2008-12-23 05:45:00,1.218,1.2181,1.21785,1.218,43200000.0
2008-12-23 05:46:00,1.21845,1.21845,1.218,1.2183,18400000.0
2008-12-23 05:47:00,1.2181,1.2182,1.21795,1.2181,50600000.0
2008-12-23 05:48:00,1.2182,1.21825,1.21785,1.21785,22400000.0
2008-12-23 05:49:00,1.21805,1.21815,1.2179,1.21805,56800000.0
2008-12-23 05:50:00,1.21785,1.21785,1.21785,1.21785,6000000.0
2008-12-23 05:51:00,1.21805,1.2189,1.21805,1.21825,74800000.0
2008-12-23 05:52:00,1.21835,1.2184,1.2182,1.2182,55600000.0
2008-12-23 05:53:00,1.2182,1.2182,1.2182,1.2182,8000000.0
2008-12-23 05:54:00,1.2182,1.2182,1.2182,1.2182,8000000.0
2008-12-23 05:55:00,1.2182,1.2182,1.2182,1.2182,8000000.0
2008-12-23 05:56:00,1.21742,1.21774,1.2173,1.21774,21600000.0
2008-12-23 05:57:00,1.2176,1.21783,1.21728,1.21783,25600000.0
2008-12-23 05:58:00,1.21709,1.21746,1.21709,1.21746,30400000.0
2008-12-23 05:59:00,1.2172,1.21784,1.2172,1.21763,48400000.0
2008-12-23 06:00:00,1.2182,1.2182,1.2182,1.2182,8000000.0
2008-12-23 06:01:00,1.2182,1.2182,1.2182,1.2182,35200000.0
2008-12-23 06:02:00,1.2182,1.2182,1.21795,1.21795,35200000.0
2008-12-23 06:03:00,1.21815,1.21815,1.21795,1.21795,21600000.0
2008-12-23 06:04:00,1.218,1.2182,1.218,1.2182,27200000.0
2008-12-23 06:05:00,1.2182,1.2182,1.2182,1.2182,8000000.0
2008-12-23 06:06:00,1.2182,1.2182,1.2182,1.2182,8000000.0
2008-12-23 06:07:00,1.21735,1.2177,1.21735,1.2175,23600000.0
2008-12-23 06:08:00,1.21744,1.2177,1.21736,1.21736,78400000.0
2008-12-23 06:09:00,1.21724,1.21769,1.21722,1.21737,115000000.0
2008-12-23 06:10:00,1.21749,1.21767,1.21727,1.21767,22800000.0
2008-12-23 06:11:00,1.2182,1.2182,1.2182,1.2182,8000000.0
2008-12-23 06:12:00,1.21761,1.2177,1.21739,1.2177,28400000.0
2008-12-23 06:13:00,1.2182,1.2182,1.2182,1.2182,8000000.0
2008-12-23 06:14:00,1.21767,1.21789,1.21756,1.21777,126600000.0
2008-12-23 06:15:00,1.2182,1.2182,1.2182,1.2182,8000000.0
2008-12-23 06:16:00,1.21777,1.21777,1.21735,1.21753,51200000.0
2008-12-23 06:17:00,1.21729,1.21795,1.21729,1.21795,24000000.0
2008-12-23 06:18:00,1.2182,1.2182,1.2182,1.2182,16000000.0
2008-12-23 06:19:00,1.21758,1.2177,1.21743,1.2177,14000000.0
2008-12-23 06:20:00,1.21748,1.21769,1.21736,1.21748,20000000.0
2008-12-23 06:21:00,1.21769,1.21776,1.2175,1.21764,31200000.0
2008-12-23 06:22:00,1.2182,1.2182,1.21785,1.2179,34400000.0
2008-12-23 06:23:00,1.2179,1.2179,1.2178,1.2179,20800000.0
2008-12-23 06:24:00,1.2179,1.2179,1.2179,1.2179,6400000.0
2008-12-23 06:25:00,1.2179,1.2179,1.2179,1.2179,6400000.0
2008-12-23 06:26:00,1.2179,1.2179,1.2179,1.2179,12800000.0
2008-12-23 06:27:00,1.2179,1.2179,1.2179,1.2179,4800000.0
2008-12-23 06:28:00,1.21739,1.21749,1.2171,1.21735,122000000.0
2008-12-23 06:29:00,1.21785,1.21785,1.21785,1.21785,2400000.0
2008-12-23 06:30:00,1.2179,1.2179,1.2179,1.2179,4800000.0
2008-12-23 06:31:00,1.21761,1.21764,1.21707,1.21743,78800000.0
2008-12-23 06:32:00,1.21751,1.2177,1.21726,1.21743,92400000.0
2008-12-23 06:33:00,1.21745,1.21785,1.21745,1.21785,6400000.0
2008-12-23 06:34:00,1.21761,1.21761,1.21707,1.21707,169400000.0
2008-12-23 06:35:00,1.21757,1.21766,1.21716,1.2175,30400000.0
2008-12-23 06:36:00,1.21739,1.21766,1.21697,1.21735,154800000.0
2008-12-23 06:37:00,1.21713,1.21753,1.21711,1.2175,48800000.0
2008-12-23 06:38:00,1.21745,1.21771,1.21689,1.21759,63000000.0
2008-12-23 06:39:00,1.21762,1.21786,1.2172,1.21778,83200000.0
2008-12-23 06:40:00,1.21805,1.21805,1.21795,1.21795,5600000.0
2008-12-23 06:41:00,1.21795,1.21865,1.21795,1.2186,48800000.0
2008-12-23 06:42:00,1.2187,1.2187,1.2186,1.2186,16000000.0
2008-12-23 06:43:00,1.21815,1.21815,1.21815,1.21815,3200000.0
2008-12-23 06:44:00,1.21825,1.21825,1.21825,1.21825,8000000.0
2008-12-23 06:45:00,1.21825,1.21825,1.21825,1.21825,3200000.0
2008-12-23 06:46:00,1.21825,1.21825,1.21825,1.21825,8000000.0
2008-12-23 06:47:00,1.21825,1.21865,1.21825,1.21865,20800000.0
2008-12-23 06:48:00,1.21875,1.21895,1.21805,1.21895,53600000.0
2008-12-23 06:49:00,1.21895,1.21905,1.21895,1.21905,19200000.0
2008-12-23 06:50:00,1.21905,1.21905,1.219,1.219,19200000.0
2008-12-23 06:51:00,1.2189,1.2189,1.21855,1.21855,6400000.0
2008-12-23 06:52:00,1.21865,1.21975,1.2182,1.21975,92800000.0
2008-12-23 06:53:00,1.21975,1.21975,1.21975,1.21975,4800000.0
2008-12-23 06:54:00,1.21932,1.2196,1.2192,1.2194,58800000.0
2008-12-23 06:55:00,1.21943,1.2196,1.21915,1.21937,153400000.0
2008-12-23 06:56:00,1.21957,1.21973,1.21944,1.21953,58800000.0
2008-12-23 06:57:00,1.2201,1.2201,1.2201,1.2201,2400000.0
2008-12-23 06:58:00,1.2201,1.2201,1.2197,1.2197,4400000.0
2008-12-23 06:59:00,1.21959,1.21975,1.21941,1.21959,74400000.0
2008-12-23 07:00:00,1.22,1.22,1.22,1.22,4800000.0
2008-12-23 07:01:00,1.2201,1.2201,1.2201,1.2201,4800000.0
2008-12-23 07:02:00,1.2201,1.2201,1.2201,1.2201,4800000.0
2008-12-23 07:03:00,1.21944,1.2198,1.21933,1.21977,68200000.0
2008-12-23 07:04:00,1.21962,1.21973,1.21962,1.21964,32200000.0
2008-12-23 07:05:00,1.21945,1.21975,1.21945,1.21975,5200000.0
2008-12-23 07:06:00,1.21963,1.21971,1.21932,1.21971,44400000.0
2008-12-23 07:07:00,1.2199,1.2199,1.2197,1.2197,16800000.0
2008-12-23 07:08:00,1.21902,1.21927,1.21889,1.2189,25600000.0
2008-12-23 07:09:00,1.21926,1.21949,1.21915,1.21915,98400000.0
2008-12-23 07:10:00,1.21925,1.21944,1.21925,1.21941,37000000.0
2008-12-23 07:11:00,1.21922,1.21947,1.21922,1.21947,45000000.0
2008-12-23 07:12:00,1.2194,1.2194,1.2194,1.2194,32400002.0
2008-12-23 07:13:00,1.2193,1.2193,1.21917,1.2192,31200000.0
2008-12-23 07:14:00,1.21914,1.21932,1.21899,1.21908,33600000.0
2008-12-23 07:15:00,1.2195,1.2195,1.2195,1.2195,32400002.0
2008-12-23 07:16:00,1.2195,1.2195,1.2195,1.2195,64800004.0
2008-12-23 07:17:00,1.21965,1.2201,1.21965,1.2201,8000000.0
2008-12-23 07:18:00,1.2197,1.2203,1.2191,1.2191,45200000.0
2008-12-23 07:19:00,1.2193,1.2203,1.2192,1.21935,60800000.0
2008-12-23 07:20:00,1.21935,1.21935,1.2193,1.2193,16800000.0
2008-12-23 07:21:00,1.2193,1.2193,1.2193,1.2193,13600000.0
2008-12-23 07:22:00,1.2193,1.2193,1.2193,1.2193,6800000.0
2008-12-23 07:23:00,1.21935,1.22025,1.21925,1.2196,64400000.0
2008-12-23 07:24:00,1.2196,1.2196,1.2196,1.2196,3200000.0
2008-12-23 07:25:00,1.2196,1.2196,1.2196,1.2196,4800000.0
2008-12-23 07:26:00,1.2196,1.2196,1.2196,1.2196,6400000.0
2008-12-23 07:27:00,1.21939,1.21939,1.21889,1.21911,15000000.0
2008-12-23 07:28:00,1.2185,1.21921,1.2185,1.21904,46800000.0
2008-12-23 07:29:00,1.21893,1.21914,1.21892,1.21892,9800000.0
2008-12-23 07:30:00,1.21877,1.21922,1.21877,1.2191,28400000.0
2008-12-23 07:31:00,1.2196,1.2196,1.2196,1.2196,1600000.0
2008-12-23 07:32:00,1.2196,1.2196,1.2196,1.2196,4800000.0
2008-12-23 07:33:00,1.2196,1.2196,1.2196,1.2196,9600000.0
2008-12-23 07:34:00,1.2196,1.21975,1.21955,1.21955,7200000.0
2008-12-23 07:35:00,1.2196,1.2196,1.2196,1.2196,3200000.0
2008-12-23 07:36:00,1.2196,1.2196,1.2192,1.21945,13600000.0
2008-12-23 07:37:00,1.21945,1.21945,1.2192,1.2194,20000000.0
2008-12-23 07:38:00,1.21945,1.21945,1.21945,1.21945,4800000.0
2008-12-23 07:39:00,1.21899,1.21931,1.21899,1.21916,62400000.0
2008-12-23 07:40:00,1.21945,1.21945,1.2192,1.2192,6800000.0
2008-12-23 07:41:00,1.21925,1.21925,1.21925,1.21925,16400000.0
2008-12-23 07:42:00,1.21925,1.21925,1.21925,1.21925,20800000.0
2008-12-23 07:43:00,1.21925,1.21925,1.21925,1.21925,19600000.0
2008-12-23 07:44:00,1.21925,1.2194,1.21925,1.2194,9200000.0
2008-12-23 07:45:00,1.21945,1.21945,1.2192,1.2192,18400000.0
2008-12-23 07:46:00,1.2195,1.21965,1.2195,1.21965,9600000.0
2008-12-23 07:47:00,1.21965,1.21965,1.21965,1.21965,4800000.0
2008-12-23 07:48:00,1.21965,1.21965,1.21965,1.21965,2400000.0
2008-12-23 07:49:00,1.21935,1.21947,1.21932,1.21942,34400000.0
2008-12-23 07:50:00,1.21965,1.21965,1.21965,1.21965,2400000.0
2008-12-23 07:51:00,1.21965,1.21965,1.21965,1.21965,4800000.0
2008-12-23 07:52:00,1.2193,1.2193,1.2193,1.2193,2000000.0
2008-12-23 07:53:00,1.2194,1.2194,1.2192,1.2192,10400000.0
2008-12-23 07:54:00,1.2194,1.21945,1.2192,1.21945,22800000.0
2008-12-23 07:55:00,1.21945,1.21945,1.21945,1.21945,2400000.0
2008-12-23 07:56:00,1.2192,1.2194,1.2192,1.2194,4800000.0
2008-12-23 07:57:00,1.21945,1.21945,1.2192,1.2194,14400000.0
2008-12-23 07:58:00,1.21945,1.21945,1.2192,1.2192,7200000.0
2008-12-23 07:59:00,1.2194,1.21945,1.2194,1.21945,7200000.0
2008-12-23 08:00:00,1.2192,1.2192,1.2192,1.2192,2400000.0
2008-12-23 08:01:00,1.21925,1.21925,1.21925,1.21925,13200000.0
2008-12-23 08:02:00,1.21925,1.22125,1.219,1.22005,78200000.0
2008-12-23 08:03:00,1.22015,1.22055,1.22,1.22,32400000.0
2008-12-23 08:04:00,1.22005,1.22045,1.22005,1.2203,39600000.0
2008-12-23 08:05:00,1.2203,1.2203,1.2203,1.2203,2400000.0
2008-12-23 08:06:00,1.22035,1.22035,1.21955,1.21955,58800000.0
2008-12-23 08:07:00,1.21995,1.21995,1.21955,1.21995,19200000.0
2008-12-23 08:08:00,1.2201,1.2201,1.2201,1.2201,16000000.0
2008-12-23 08:09:00,1.2201,1.2201,1.2201,1.2201,8000000.0
2008-12-23 08:10:00,1.2201,1.2201,1.2201,1.2201,16000000.0
2008-12-23 08:11:00,1.2201,1.2201,1.2201,1.2201,24000000.0
2008-12-23 08:12:00,1.2201,1.2201,1.2201,1.2201,16000000.0
2008-12-23 08:13:00,1.2195,1.2195,1.2195,1.2195,1000000.0
2008-12-23 08:14:00,1.2195,1.2195,1.2195,1.2195,2000000.0
2008-12-23 08:15:00,1.2195,1.2195,1.2195,1.2195,1000000.0
2008-12-23 08:16:00,1.2195,1.2195,1.2193,1.2193,5400000.0
2008-12-23 08:17:00,1.2193,1.21943,1.21892,1.21918,57600000.0
2008-12-23 08:18:00,1.21925,1.21951,1.2189,1.21913,56800000.0
2008-12-23 08:19:00,1.21935,1.21935,1.2189,1.2193,23600000.0
2008-12-23 08:20:00,1.2193,1.2193,1.2193,1.2193,6400000.0
2008-12-23 08:21:00,1.21858,1.21917,1.21858,1.21893,316200000.0
2008-12-23 08:22:00,1.2193,1.2193,1.2193,1.2193,3200000.0
2008-12-23 08:23:00,1.2193,1.2193,1.2193,1.2193,4800000.0
2008-12-23 08:24:00,1.2193,1.2193,1.2193,1.2193,6400000.0
2008-12-23 08:25:00,1.2193,1.2193,1.2193,1.2193,1600000.0
2008-12-23 08:26:00,1.21828,1.21887,1.21828,1.21887,54399999.0
2008-12-23 08:27:00,1.2187,1.2188,1.21846,1.2186,44000000.0
2008-12-23 08:28:00,1.21844,1.21887,1.21844,1.21883,110000000.0
2008-12-23 08:29:00,1.21875,1.21915,1.21875,1.21915,96000001.0
2008-12-23 08:30:00,1.21856,1.21878,1.21845,1.21877,58400000.0
2008-12-23 08:31:00,1.2193,1.2193,1.2193,1.2193,1600000.0
2008-12-23 08:32:00,1.21868,1.21887,1.2183,1.21887,49800000.0
2008-12-23 08:33:00,1.21871,1.21887,1.21856,1.21887,36800000.0
2008-12-23 08:34:00,1.2193,1.2193,1.2193,1.2193,6400000.0
2008-12-23 08:35:00,1.2193,1.2193,1.2193,1.2193,1600000.0
2008-12-23 08:36:00,1.2193,1.2193,1.2193,1.2193,6400000.0
2008-12-23 08:37:00,1.21873,1.2189,1.21839,1.2189,16800000.0
2008-12-23 08:38:00,1.2193,1.2193,1.2193,1.2193,4800000.0
2008-12-23 08:39:00,1.21849,1.21901,1.21847,1.21901,46400000.0
2008-12-23 08:40:00,1.2193,1.2193,1.2193,1.2193,1600000.0
2008-12-23 08:41:00,1.21855,1.21855,1.21822,1.21828,33200000.0
2008-12-23 08:42:00,1.2193,1.2193,1.2193,1.2193,6400000.0
2008-12-23 08:43:00,1.2193,1.2193,1.2193,1.2193,3200000.0
2008-12-23 08:44:00,1.2193,1.2193,1.2193,1.2193,3200000.0
2008-12-23 08:45:00,1.2193,1.2193,1.2192,1.2193,42400000.0
2008-12-23 08:46:00,1.21925,1.2193,1.21925,1.2193,44800000.0
2008-12-23 08:47:00,1.2193,1.21935,1.2193,1.2193,16000000.0
2008-12-23 08:48:00,1.2193,1.2195,1.21925,1.2193,37600000.0
2008-12-23 08:49:00,1.21925,1.2193,1.21925,1.2193,12800000.0
2008-12-23 08:50:00,1.21873,1.21902,1.2182,1.21872,262400000.0
2008-12-23 08:51:00,1.21921,1.21921,1.21876,1.21892,47600000.0
2008-12-23 08:52:00,1.21894,1.21913,1.21853,1.21912,49000000.0
2008-12-23 08:53:00,1.2193,1.2193,1.2193,1.2193,9600000.0
2008-12-23 08:54:00,1.2193,1.2193,1.2193,1.2193,19200000.0
2008-12-23 08:55:00,1.2193,1.2193,1.2192,1.2193,40000000.0
2008-12-23 08:56:00,1.21925,1.21935,1.21925,1.21935,4800000.0
2008-12-23 08:57:00,1.2194,1.2194,1.2192,1.21925,17600000.0
2008-12-23 08:58:00,1.21925,1.2199,1.2192,1.2199,44800000.0
2008-12-23 08:59:00,1.21965,1.21965,1.21935,1.2194,32800000.0
2008-12-23 09:00:00,1.21945,1.22005,1.21945,1.22005,14400000.0
2008-12-23 09:01:00,1.21968,1.21994,1.21956,1.21994,22600000.0
2008-12-23 09:02:00,1.21946,1.21988,1.21902,1.21988,104000000.0
2008-12-23 09:03:00,1.22001,1.22005,1.21967,1.21995,44800000.0
2008-12-23 09:04:00,1.21997,1.22001,1.21967,1.21978,87000000.0
2008-12-23 09:05:00,1.21996,1.21999,1.21971,1.21994,130400000.0
2008-12-23 09:06:00,1.2201,1.2201,1.2201,1.2201,3200000.0
2008-12-23 09:07:00,1.22,1.22065,1.22,1.22065,32000000.0
2008-12-23 09:08:00,1.2202,1.22067,1.2202,1.22065,38000000.0
2008-12-23 09:09:00,1.2212,1.22145,1.22105,1.22105,28000000.0
2008-12-23 09:10:00,1.22055,1.22085,1.22055,1.22085,15200000.0
2008-12-23 09:11:00,1.22105,1.2219,1.221,1.2214,38400000.0
2008-12-23 09:12:00,1.2213,1.22135,1.2213,1.22135,9600000.0
2008-12-23 09:13:00,1.22135,1.22195,1.2209,1.2215,35200000.0
2008-12-23 09:14:00,1.2216,1.2216,1.2216,1.2216,1600000.0
2008-12-23 09:15:00,1.2216,1.2216,1.22095,1.22095,20800000.0
2008-12-23 09:16:00,1.22145,1.22145,1.22095,1.22095,9600000.0
2008-12-23 09:17:00,1.22145,1.22145,1.22055,1.22055,12800000.0
2008-12-23 09:18:00,1.2204,1.22077,1.22005,1.22077,236600000.0
2008-12-23 09:19:00,1.22015,1.22015,1.22,1.22015,29600000.0
2008-12-23 09:20:00,1.22008,1.22019,1.21976,1.21994,37600000.0
2008-12-23 09:21:00,1.22015,1.22015,1.22015,1.22015,7200000.0
2008-12-23 09:22:00,1.21998,1.22018,1.2199,1.21996,71200000.0
2008-12-23 09:23:00,1.21985,1.22013,1.21985,1.22008,35400000.0
2008-12-23 09:24:00,1.22025,1.2204,1.22025,1.2204,3400000.0
2008-12-23 09:25:00,1.22018,1.22033,1.22002,1.22014,57200000.0
2008-12-23 09:26:00,1.2204,1.2204,1.2204,1.2204,2400000.0
2008-12-23 09:27:00,1.22025,1.22025,1.21995,1.2202,189200000.0
2008-12-23 09:28:00,1.2204,1.2204,1.2204,1.2204,2400000.0
2008-12-23 09:29:00,1.22035,1.22095,1.22035,1.22095,28800000.0
2008-12-23 09:30:00,1.2209,1.2209,1.2209,1.2209,1600000.0
2008-12-23 09:31:00,1.22065,1.22072,1.22034,1.22057,106400000.0
2008-12-23 09:32:00,1.221,1.221,1.22095,1.221,19200000.0
2008-12-23 09:33:00,1.2209,1.22105,1.22085,1.22085,9600000.0
2008-12-23 09:34:00,1.2209,1.2214,1.2209,1.221,59200000.0
2008-12-23 09:35:00,1.22078,1.22089,1.22077,1.22088,31200000.0
2008-12-23 09:36:00,1.221,1.221,1.221,1.221,11200000.0
2008-12-23 09:37:00,1.2203,1.22085,1.2201,1.22056,50800000.0
2008-12-23 09:38:00,1.221,1.221,1.221,1.221,3200000.0
2008-12-23 09:39:00,1.2207,1.2207,1.22018,1.22047,56400000.0
2008-12-23 09:40:00,1.221,1.221,1.221,1.221,1600000.0
2008-12-23 09:41:00,1.221,1.221,1.221,1.221,9600000.0
2008-12-23 09:42:00,1.22019,1.22065,1.22014,1.22027,520200002.0
2008-12-23 09:43:00,1.221,1.221,1.22055,1.22055,30400000.0
2008-12-23 09:44:00,1.22065,1.22065,1.21995,1.22015,21000000.0
2008-12-23 09:45:00,1.21997,1.22062,1.21997,1.22015,47000000.0
2008-12-23 09:46:00,1.22013,1.2203,1.22001,1.22003,40200000.0
2008-12-23 09:47:00,1.22021,1.22032,1.21999,1.22011,99599998.0
2008-12-23 09:48:00,1.21992,1.22031,1.21992,1.22007,29400000.0
2008-12-23 09:49:00,1.22015,1.22015,1.22015,1.22015,12800000.0
2008-12-23 09:50:00,1.22015,1.22015,1.22015,1.22015,9600000.0
2008-12-23 09:51:00,1.22015,1.2203,1.22015,1.2203,4800000.0
2008-12-23 09:52:00,1.22014,1.22039,1.22003,1.22003,235600000.0
2008-12-23 09:53:00,1.22035,1.2208,1.22015,1.2203,122600000.0
2008-12-23 09:54:00,1.2203,1.22045,1.2203,1.22045,8000000.0
2008-12-23 09:55:00,1.2206,1.2206,1.2204,1.2204,3200000.0
2008-12-23 09:56:00,1.22045,1.2212,1.22045,1.2212,79200000.0
2008-12-23 09:57:00,1.2211,1.22145,1.221,1.22115,96000000.0
2008-12-23 09:58:00,1.2212,1.22155,1.2212,1.2214,91200000.0
2008-12-23 09:59:00,1.22155,1.2216,1.22125,1.2213,60800000.0
2008-12-23 10:00:00,1.22135,1.2228,1.22135,1.2225,69600000.0
2008-12-23 10:01:00,1.22255,1.22265,1.2225,1.22265,8000000.0
2008-12-23 10:02:00,1.22275,1.2228,1.2219,1.2222,29000000.0
2008-12-23 10:03:00,1.22193,1.2223,1.2218,1.22218,210599999.0
2008-12-23 10:04:00,1.2225,1.2227,1.2214,1.22205,152600000.0
2008-12-23 10:05:00,1.22215,1.2228,1.2221,1.2226,135600000.0
2008-12-23 10:06:00,1.2219,1.2226,1.2219,1.2225,102400000.0
2008-12-23 10:07:00,1.2224,1.2226,1.2222,1.2223,172800000.0
2008-12-23 10:08:00,1.2223,1.2223,1.2223,1.2223,6400000.0
2008-12-23 10:09:00,1.2223,1.223,1.2223,1.223,152000000.0
2008-12-23 10:10:00,1.22273,1.22273,1.22244,1.22257,22000000.0
2008-12-23 10:11:00,1.223,1.223,1.223,1.223,8000000.0
2008-12-23 10:12:00,1.223,1.223,1.2215,1.22175,126400000.0
2008-12-23 10:13:00,1.2219,1.22215,1.2219,1.2221,22400000.0
2008-12-23 10:14:00,1.22215,1.22225,1.2218,1.22205,70400000.0
2008-12-23 10:15:00,1.2218,1.22255,1.22135,1.2217,268000000.0
2008-12-23 10:16:00,1.2218,1.2229,1.2217,1.22235,214800000.0
2008-12-23 10:17:00,1.2225,1.22265,1.22195,1.22265,348800000.0
2008-12-23 10:18:00,1.22265,1.22265,1.22255,1.22265,8000000.0
2008-12-23 10:19:00,1.22232,1.22255,1.222,1.22239,86800000.0
2008-12-23 10:20:00,1.22265,1.2228,1.2224,1.2228,104000000.0
2008-12-23 10:21:00,1.2229,1.2229,1.222,1.2221,175599991.0
2008-12-23 10:22:00,1.2221,1.22265,1.2221,1.22245,27600000.0
2008-12-23 10:23:00,1.22245,1.22245,1.2223,1.22235,15200000.0
2008-12-23 10:24:00,1.22225,1.22225,1.22215,1.22215,4800000.0
2008-12-23 10:25:00,1.22215,1.22215,1.22215,1.22215,4800000.0
2008-12-23 10:26:00,1.22205,1.22215,1.22195,1.22195,1129600000.0
2008-12-23 10:27:00,1.22195,1.2221,1.2219,1.22195,731200000.0
2008-12-23 10:28:00,1.222,1.222,1.2219,1.222,92800000.0
2008-12-23 10:29:00,1.2219,1.22195,1.22145,1.22145,68800000.0
2008-12-23 10:30:00,1.22185,1.222,1.22165,1.22165,68800000.0
2008-12-23 10:31:00,1.22175,1.2222,1.221,1.222,59200000.0
2008-12-23 10:32:00,1.222,1.22205,1.222,1.222,40000000.0
2008-12-23 10:33:00,1.222,1.222,1.22195,1.22195,7800000.0
2008-12-23 10:34:00,1.22185,1.22185,1.22165,1.22185,14400000.0
2008-12-23 10:35:00,1.22175,1.2221,1.22175,1.2221,32000000.0
2008-12-23 10:36:00,1.22175,1.22225,1.22175,1.2222,48000000.0
2008-12-23 10:37:00,1.22225,1.22235,1.2219,1.2222,113600000.0
2008-12-23 10:38:00,1.22215,1.22275,1.22195,1.22245,88000000.0
2008-12-23 10:39:00,1.22245,1.22265,1.2224,1.2224,75200000.0
2008-12-23 10:40:00,1.2224,1.22245,1.2224,1.22245,14400000.0
2008-12-23 10:41:00,1.22245,1.22245,1.22225,1.22245,28000000.0
2008-12-23 10:42:00,1.22196,1.22229,1.22192,1.22195,215200000.0
2008-12-23 10:43:00,1.22255,1.2228,1.22255,1.2228,20800000.0
2008-12-23 10:44:00,1.2228,1.22315,1.2227,1.22305,103600000.0
2008-12-23 10:45:00,1.2229,1.22345,1.22285,1.2231,102800000.0
2008-12-23 10:46:00,1.2231,1.2233,1.2231,1.2233,250600000.0
2008-12-23 10:47:00,1.2234,1.2234,1.22315,1.2232,61800000.0
2008-12-23 10:48:00,1.2232,1.2233,1.22315,1.2232,33600000.0
2008-12-23 10:49:00,1.2231,1.2233,1.22305,1.22315,209000000.0
2008-12-23 10:50:00,1.2231,1.22395,1.22295,1.22395,94800000.0
2008-12-23 10:51:00,1.2236,1.22395,1.2235,1.22365,439400000.0
2008-12-23 10:52:00,1.2236,1.22415,1.2236,1.224,186600000.0
2008-12-23 10:53:00,1.224,1.22425,1.2239,1.22405,46400000.0
2008-12-23 10:54:00,1.22395,1.224,1.22385,1.22385,93000000.0
2008-12-23 10:55:00,1.224,1.22405,1.22385,1.2239,393600000.0
2008-12-23 10:56:00,1.2239,1.2241,1.2238,1.22395,360000000.0
2008-12-23 10:57:00,1.22395,1.2241,1.2238,1.2239,224000000.0
2008-12-23 10:58:00,1.2239,1.22395,1.2239,1.2239,206400000.0
2008-12-23 10:59:00,1.22395,1.2241,1.2239,1.2241,323200000.0
2008-12-23 11:00:00,1.22415,1.2242,1.2241,1.2241,64000000.0
2008-12-23 11:01:00,1.2241,1.22415,1.2241,1.2241,72800000.0
2008-12-23 11:02:00,1.2241,1.2241,1.2241,1.2241,3200000.0
2008-12-23 11:03:00,1.2241,1.2241,1.22345,1.22345,38400000.0
2008-12-23 11:04:00,1.2236,1.22385,1.2236,1.22385,25000000.0
2008-12-23 11:05:00,1.22385,1.22385,1.22385,1.22385,3200000.0
2008-12-23 11:06:00,1.22385,1.22385,1.22385,1.22385,6400000.0
2008-12-23 11:07:00,1.22385,1.22385,1.2235,1.22385,28800000.0
2008-12-23 11:08:00,1.22385,1.224,1.2236,1.2237,19200000.0
2008-12-23 11:09:00,1.2237,1.22375,1.2237,1.22375,3200000.0
2008-12-23 11:10:00,1.22375,1.22385,1.22355,1.2237,36200000.0
2008-12-23 11:11:00,1.22365,1.2237,1.2236,1.2237,8000000.0
2008-12-23 11:12:00,1.22355,1.2237,1.22355,1.2237,4800000.0
2008-12-23 11:13:00,1.22325,1.22366,1.22325,1.22337,175200000.0
2008-12-23 11:14:00,1.22375,1.2239,1.22375,1.2239,9600000.0
2008-12-23 11:15:00,1.2234,1.22362,1.22303,1.22343,209200000.0
2008-12-23 11:16:00,1.22395,1.22405,1.2235,1.2238,72200000.0
2008-12-23 11:17:00,1.2238,1.2238,1.2238,1.2238,1600000.0
2008-12-23 11:18:00,1.22385,1.22385,1.22385,1.22385,6400000.0
2008-12-23 11:19:00,1.2238,1.22395,1.2238,1.22395,11200000.0
2008-12-23 11:20:00,1.22395,1.22395,1.22385,1.22385,8000000.0
2008-12-23 11:21:00,1.22385,1.22385,1.2237,1.22375,9000000.0
2008-12-23 11:22:00,1.2239,1.22405,1.2239,1.22405,6400000.0
2008-12-23 11:23:00,1.22395,1.22395,1.2237,1.2238,28800000.0
2008-12-23 11:24:00,1.2238,1.22405,1.2238,1.22405,16000000.0
2008-12-23 11:25:00,1.22365,1.22435,1.22365,1.22435,40000000.0
2008-12-23 11:26:00,1.2245,1.2245,1.22415,1.22435,14400000.0
2008-12-23 11:27:00,1.22394,1.22416,1.22383,1.22383,69600000.0
2008-12-23 11:28:00,1.22398,1.22413,1.22388,1.22388,94800000.0
2008-12-23 11:29:00,1.22395,1.22409,1.22386,1.22407,106400000.0
2008-12-23 11:30:00,1.22392,1.22435,1.22386,1.22413,100000000.0
2008-12-23 11:31:00,1.22415,1.22425,1.22415,1.22425,8000000.0
2008-12-23 11:32:00,1.2242,1.22435,1.2242,1.22425,9600000.0
2008-12-23 11:33:00,1.22397,1.22416,1.22379,1.22379,46400000.0
2008-12-23 11:34:00,1.22435,1.22435,1.22435,1.22435,1600000.0
2008-12-23 11:35:00,1.22425,1.22425,1.22405,1.22405,3200000.0
2008-12-23 11:36:00,1.2241,1.2241,1.2241,1.2241,1600000.0
2008-12-23 11:37:00,1.2241,1.2242,1.2241,1.2241,14400000.0
2008-12-23 11:38:00,1.22362,1.22396,1.22346,1.22385,127200000.0
2008-12-23 11:39:00,1.2241,1.2241,1.2241,1.2241,3200000.0
2008-12-23 11:40:00,1.2241,1.22455,1.2241,1.22455,86400000.0
2008-12-23 11:41:00,1.22455,1.2246,1.2241,1.2243,14400000.0
2008-12-23 11:42:00,1.22445,1.22445,1.22445,1.22445,6400000.0
2008-12-23 11:43:00,1.22429,1.22435,1.22405,1.2243,39200000.0
2008-12-23 11:44:00,1.22411,1.22431,1.22399,1.22428,57600000.0
2008-12-23 11:45:00,1.22394,1.22434,1.22394,1.22405,76800000.0
2008-12-23 11:46:00,1.22404,1.22408,1.22344,1.22408,46400000.0
2008-12-23 11:47:00,1.22445,1.22445,1.22445,1.22445,1600000.0
2008-12-23 11:48:00,1.2242,1.2243,1.22412,1.22426,14800000.0
2008-12-23 11:49:00,1.22455,1.22475,1.22455,1.2247,16000000.0
2008-12-23 11:50:00,1.22475,1.22475,1.2245,1.2246,4800000.0
2008-12-23 11:51:00,1.2247,1.2248,1.2247,1.2248,6400000.0
2008-12-23 11:52:00,1.2248,1.2251,1.22415,1.22425,80000000.0
2008-12-23 11:53:00,1.22425,1.22425,1.224,1.224,19200000.0
2008-12-23 11:54:00,1.22428,1.22443,1.22347,1.22385,143200000.0
2008-12-23 11:55:00,1.224,1.22405,1.224,1.224,25600000.0
2008-12-23 11:56:00,1.22385,1.22385,1.2237,1.22372,6400000.0
2008-12-23 11:57:00,1.22385,1.22395,1.22385,1.22395,27200000.0
2008-12-23 11:58:00,1.22385,1.22385,1.2238,1.2238,22400000.0
2008-12-23 11:59:00,1.2238,1.2238,1.2238,1.2238,1600000.0
2008-12-23 12:00:00,1.22385,1.22395,1.2236,1.2236,29200000.0
2008-12-23 12:01:00,1.22349,1.22393,1.22349,1.22364,19200000.0
2008-12-23 12:02:00,1.2236,1.22385,1.2232,1.22345,42000000.0
2008-12-23 12:03:00,1.2235,1.2235,1.2235,1.2235,3200000.0
2008-12-23 12:04:00,1.2235,1.2235,1.2235,1.2235,3200000.0
2008-12-23 12:05:00,1.2235,1.2236,1.2235,1.2236,17600000.0
2008-12-23 12:06:00,1.2237,1.2237,1.22345,1.22365,4800000.0
2008-12-23 12:07:00,1.22375,1.2238,1.2234,1.2237,27200000.0
2008-12-23 12:08:00,1.22375,1.2238,1.2234,1.2235,22400000.0
2008-12-23 12:09:00,1.2235,1.2235,1.2235,1.2235,1600000.0
2008-12-23 12:10:00,1.2235,1.2235,1.2235,1.2235,6400000.0
2008-12-23 12:11:00,1.2236,1.22375,1.2235,1.22355,17600000.0
2008-12-23 12:12:00,1.2237,1.22375,1.2237,1.22375,6400000.0
2008-12-23 12:13:00,1.22355,1.22375,1.22355,1.2236,20800000.0
2008-12-23 12:14:00,1.2235,1.2235,1.22235,1.2226,73200000.0
2008-12-23 12:15:00,1.22245,1.2226,1.22225,1.22245,28800000.0
2008-12-23 12:16:00,1.22212,1.22222,1.22197,1.22205,44000000.0
2008-12-23 12:17:00,1.2225,1.2225,1.2225,1.2225,6400000.0
2008-12-23 12:18:00,1.22225,1.2223,1.22225,1.22225,5200000.0
2008-12-23 12:19:00,1.2223,1.2223,1.22225,1.22225,4000000.0
2008-12-23 12:20:00,1.22225,1.22225,1.2222,1.22225,12000000.0
2008-12-23 12:21:00,1.22225,1.22245,1.2222,1.22245,13200000.0
2008-12-23 12:22:00,1.2222,1.22225,1.2221,1.22225,6200000.0
2008-12-23 12:23:00,1.22205,1.22205,1.2209,1.2209,80000000.0
2008-12-23 12:24:00,1.221,1.221,1.22045,1.22065,25600000.0
2008-12-23 12:25:00,1.22065,1.2216,1.22065,1.22105,204000000.0
2008-12-23 12:26:00,1.2211,1.2212,1.2211,1.2211,25600000.0
2008-12-23 12:27:00,1.2212,1.2212,1.22095,1.221,23200000.0
2008-12-23 12:28:00,1.22105,1.22205,1.22085,1.222,138400000.0
2008-12-23 12:29:00,1.2221,1.22245,1.22145,1.22195,248800000.0
2008-12-23 12:30:00,1.22205,1.22235,1.22205,1.2221,151600000.0
2008-12-23 12:31:00,1.22215,1.22235,1.2217,1.2219,88400000.0
2008-12-23 12:32:00,1.2219,1.22195,1.22105,1.2211,95200000.0
2008-12-23 12:33:00,1.2211,1.22125,1.21995,1.2201,172800000.0
2008-12-23 12:34:00,1.22005,1.2203,1.2199,1.2203,52400000.0
2008-12-23 12:35:00,1.2204,1.22055,1.2204,1.22045,45000000.0
2008-12-23 12:36:00,1.2201,1.2203,1.2199,1.21995,31200000.0
2008-12-23 12:37:00,1.22,1.22095,1.22,1.2208,73600000.0
2008-12-23 12:38:00,1.2208,1.2208,1.2199,1.21995,72800000.0
2008-12-23 12:39:00,1.2199,1.2201,1.2184,1.2187,200600000.0
2008-12-23 12:40:00,1.2187,1.2189,1.21865,1.2189,11600000.0
2008-12-23 12:41:00,1.2189,1.221,1.2189,1.2206,285599996.0
2008-12-23 12:42:00,1.2204,1.22055,1.21965,1.22055,267200000.0
2008-12-23 12:43:00,1.22045,1.2206,1.22035,1.22045,16000000.0
2008-12-23 12:44:00,1.22045,1.2205,1.21995,1.21995,40400000.0
2008-12-23 12:45:00,1.21995,1.21995,1.21995,1.21995,12800000.0
2008-12-23 12:46:00,1.21995,1.21995,1.2195,1.2196,31600000.0
2008-12-23 12:47:00,1.2196,1.2196,1.218,1.21815,43600000.0
2008-12-23 12:48:00,1.2178,1.218,1.2166,1.2168,54600000.0
2008-12-23 12:49:00,1.2168,1.2177,1.2168,1.2177,41600000.0
2008-12-23 12:50:00,1.2177,1.2178,1.21755,1.2177,52400000.0
2008-12-23 12:51:00,1.2177,1.21775,1.2175,1.2175,51600000.0
2008-12-23 12:52:00,1.2175,1.21785,1.2175,1.21765,31600000.0
2008-12-23 12:53:00,1.2177,1.2184,1.21765,1.2184,60800000.0
2008-12-23 12:54:00,1.21855,1.21905,1.21855,1.2188,57600000.0
2008-12-23 12:55:00,1.2188,1.21945,1.2186,1.21945,48000000.0
2008-12-23 12:56:00,1.21985,1.2204,1.21955,1.2198,99200000.0
2008-12-23 12:57:00,1.21925,1.2195,1.2169,1.21815,139400000.0
2008-12-23 12:58:00,1.2181,1.2181,1.21555,1.2156,238200000.0
2008-12-23 12:59:00,1.2156,1.2162,1.2151,1.21525,273400000.0
2008-12-23 13:00:00,1.21525,1.21635,1.214,1.21525,127700000.0
2008-12-23 13:01:00,1.2154,1.2154,1.2111,1.2129,185900000.0
2008-12-23 13:02:00,1.213,1.2137,1.21275,1.21355,117600000.0
2008-12-23 13:03:00,1.21355,1.2138,1.2125,1.2129,201800000.0
2008-12-23 13:04:00,1.21305,1.21305,1.21265,1.21305,97600000.0
2008-12-23 13:05:00,1.21305,1.21455,1.21295,1.2136,178800000.0
2008-12-23 13:06:00,1.2136,1.2136,1.2118,1.2129,167200000.0
2008-12-23 13:07:00,1.213,1.21305,1.20455,1.2047,192900000.0
2008-12-23 13:08:00,1.2045,1.2076,1.2045,1.20725,233200000.0
2008-12-23 13:09:00,1.2073,1.21035,1.2073,1.2101,276200000.0
2008-12-23 13:10:00,1.21015,1.2113,1.2095,1.2096,134000000.0
2008-12-23 13:11:00,1.20965,1.2113,1.20965,1.2109,163200000.0
2008-12-23 13:12:00,1.2109,1.21105,1.21015,1.2102,40800000.0
2008-12-23 13:13:00,1.2101,1.2101,1.2097,1.21,28200000.0
2008-12-23 13:14:00,1.2095,1.2098,1.20855,1.20895,78800000.0
2008-12-23 13:15:00,1.209,1.20985,1.2084,1.20955,169800000.0
2008-12-23 13:16:00,1.20955,1.2108,1.2091,1.2108,138800000.0
2008-12-23 13:17:00,1.2109,1.2109,1.20925,1.20965,130600000.0
2008-12-23 13:18:00,1.20975,1.21185,1.20975,1.2118,102800000.0
2008-12-23 13:19:00,1.21145,1.21195,1.2105,1.2105,58000000.0
2008-12-23 13:20:00,1.21025,1.2112,1.20945,1.211,88400000.0
2008-12-23 13:21:00,1.211,1.21345,1.211,1.21345,100000000.0
2008-12-23 13:22:00,1.21335,1.216,1.21335,1.21365,212400000.0
2008-12-23 13:23:00,1.21365,1.21365,1.2134,1.2134,42000000.0
2008-12-23 13:24:00,1.2134,1.21345,1.2133,1.21345,9200000.0
2008-12-23 13:25:00,1.21335,1.21383,1.21309,1.21347,115200000.0
2008-12-23 13:26:00,1.2135,1.2135,1.2135,1.2135,3600000.0
2008-12-23 13:27:00,1.2135,1.21355,1.2135,1.21355,5000000.0
2008-12-23 13:28:00,1.2135,1.21385,1.2135,1.21385,8000000.0
2008-12-23 13:29:00,1.21405,1.2151,1.21405,1.2147,139600000.0
2008-12-23 13:30:00,1.2147,1.2148,1.2139,1.2139,31400000.0
2008-12-23 13:31:00,1.21445,1.2146,1.21445,1.2146,14400000.0
2008-12-23 13:32:00,1.21455,1.21455,1.21429,1.21429,20800000.0
2008-12-23 13:33:00,1.21465,1.2148,1.2146,1.2148,48400000.0
2008-12-23 13:34:00,1.2148,1.2148,1.21435,1.21445,8800000.0
2008-12-23 13:35:00,1.21435,1.2144,1.2138,1.21395,54800000.0
2008-12-23 13:36:00,1.21395,1.21455,1.21395,1.21455,9600000.0
2008-12-23 13:37:00,1.21455,1.21455,1.21365,1.21365,65600000.0
2008-12-23 13:38:00,1.2136,1.214,1.2136,1.21395,56800000.0
2008-12-23 13:39:00,1.2141,1.21445,1.2141,1.21445,12800000.0
2008-12-23 13:40:00,1.21435,1.21435,1.2141,1.21415,27200000.0
2008-12-23 13:41:00,1.21425,1.21525,1.21415,1.215,65200000.0
2008-12-23 13:42:00,1.215,1.21525,1.215,1.2151,59200000.0
2008-12-23 13:43:00,1.2151,1.2151,1.215,1.215,24000000.0
2008-12-23 13:44:00,1.215,1.215,1.2146,1.215,28800000.0
2008-12-23 13:45:00,1.2149,1.2149,1.2143,1.21445,50600000.0
2008-12-23 13:46:00,1.21445,1.21445,1.21445,1.21445,21200000.0
2008-12-23 13:47:00,1.21445,1.21445,1.21445,1.21445,16000000.0
2008-12-23 13:48:00,1.21412,1.21412,1.21359,1.21359,14400000.0
2008-12-23 13:49:00,1.21385,1.21444,1.21384,1.21416,81600000.0
2008-12-23 13:50:00,1.21445,1.21445,1.21385,1.21385,11400000.0
2008-12-23 13:51:00,1.21395,1.21395,1.2135,1.2137,22000000.0
2008-12-23 13:52:00,1.2136,1.2137,1.2136,1.2137,15200000.0
2008-12-23 13:53:00,1.2137,1.21445,1.2137,1.21405,22400000.0
2008-12-23 13:54:00,1.21384,1.21384,1.21309,1.21338,39200000.0
2008-12-23 13:55:00,1.2143,1.2155,1.21425,1.2155,73000000.0
2008-12-23 13:56:00,1.2155,1.2156,1.21515,1.2152,35600000.0
2008-12-23 13:57:00,1.2152,1.2167,1.2152,1.2165,76000000.0
2008-12-23 13:58:00,1.21655,1.21735,1.21645,1.21705,118400000.0
2008-12-23 13:59:00,1.21705,1.21725,1.217,1.217,32400000.0
2008-12-23 14:00:00,1.217,1.21715,1.2165,1.2165,36800000.0
2008-12-23 14:01:00,1.2166,1.21695,1.2166,1.21695,73600000.0
2008-12-23 14:02:00,1.217,1.217,1.21655,1.21665,18000000.0
2008-12-23 14:03:00,1.21665,1.21665,1.21585,1.21615,30400000.0
2008-12-23 14:04:00,1.21615,1.21615,1.2159,1.21595,16000000.0
2008-12-23 14:05:00,1.21567,1.21567,1.21523,1.21523,35000000.0
2008-12-23 14:06:00,1.21595,1.2161,1.21595,1.2161,9600000.0
2008-12-23 14:07:00,1.21579,1.21593,1.21561,1.21589,14800000.0
2008-12-23 14:08:00,1.21628,1.21628,1.21575,1.21575,20000000.0
2008-12-23 14:09:00,1.21615,1.21625,1.21615,1.21625,11200000.0
2008-12-23 14:10:00,1.2164,1.21805,1.2164,1.2176,80000000.0
2008-12-23 14:11:00,1.21775,1.2181,1.21775,1.2181,30400000.0
2008-12-23 14:12:00,1.2182,1.22025,1.2182,1.2198,95200000.0
2008-12-23 14:13:00,1.2198,1.2198,1.21925,1.21945,48000000.0
2008-12-23 14:14:00,1.2194,1.21955,1.21865,1.21895,158800000.0
2008-12-23 14:15:00,1.21905,1.2193,1.2189,1.21905,104800000.0
2008-12-23 14:16:00,1.2192,1.2192,1.2191,1.2191,32000000.0
2008-12-23 14:17:00,1.2191,1.2191,1.21875,1.21875,26000000.0
2008-12-23 14:18:00,1.21835,1.2184,1.2178,1.2182,22400000.0
2008-12-23 14:19:00,1.21815,1.21825,1.21805,1.21805,16000000.0
2008-12-23 14:20:00,1.21815,1.2189,1.2179,1.21845,48800000.0
2008-12-23 14:21:00,1.21821,1.21827,1.21775,1.21802,49600000.0
2008-12-23 14:22:00,1.2186,1.219,1.21845,1.21875,45600000.0
2008-12-23 14:23:00,1.2188,1.2191,1.21835,1.2189,72800000.0
2008-12-23 14:24:00,1.2188,1.219,1.21875,1.219,39400000.0
2008-12-23 14:25:00,1.219,1.219,1.21865,1.21865,13200000.0
2008-12-23 14:26:00,1.2187,1.219,1.2186,1.2186,56000000.0
2008-12-23 14:27:00,1.2187,1.21905,1.2187,1.21905,16000000.0
2008-12-23 14:28:00,1.2191,1.2191,1.2187,1.2188,4800000.0
2008-12-23 14:29:00,1.2188,1.21915,1.2187,1.21915,35200000.0
2008-12-23 14:30:00,1.2188,1.219,1.2188,1.219,8000000.0
2008-12-23 14:31:00,1.2189,1.219,1.2189,1.2189,65600000.0
2008-12-23 14:32:00,1.2188,1.219,1.21875,1.2188,83200000.0
2008-12-23 14:33:00,1.2188,1.2189,1.2186,1.2186,60800000.0
2008-12-23 14:34:00,1.2186,1.2186,1.21675,1.21675,107600000.0
2008-12-23 14:35:00,1.21695,1.21705,1.21635,1.21645,104400000.0
2008-12-23 14:36:00,1.21645,1.21805,1.21645,1.21805,89600000.0
2008-12-23 14:37:00,1.21805,1.21825,1.21805,1.21825,41600000.0
2008-12-23 14:38:00,1.2182,1.2182,1.2182,1.2182,3200000.0
2008-12-23 14:39:00,1.2182,1.2182,1.217,1.217,160800000.0
2008-12-23 14:40:00,1.217,1.217,1.2154,1.21605,120000000.0
2008-12-23 14:41:00,1.21595,1.21595,1.2156,1.21585,218400000.0
2008-12-23 14:42:00,1.21565,1.2165,1.21565,1.2163,56000000.0
2008-12-23 14:43:00,1.21635,1.21635,1.21615,1.21615,9600000.0
2008-12-23 14:44:00,1.2162,1.21635,1.2155,1.21575,190800000.0
2008-12-23 14:45:00,1.2157,1.21695,1.2157,1.2159,143400001.0
2008-12-23 14:46:00,1.21615,1.21645,1.2161,1.21645,25600000.0
2008-12-23 14:47:00,1.21645,1.21645,1.21645,1.21645,20800000.0
2008-12-23 14:48:00,1.21645,1.21645,1.21645,1.21645,27200000.0
2008-12-23 14:49:00,1.21645,1.21645,1.21645,1.21645,41600000.0
2008-12-23 14:50:00,1.21645,1.21645,1.21645,1.21645,11200000.0
2008-12-23 14:51:00,1.21645,1.217,1.21645,1.217,9600000.0
2008-12-23 14:52:00,1.217,1.217,1.21645,1.21645,9600000.0
2008-12-23 14:53:00,1.2166,1.2166,1.21555,1.21605,36800000.0
2008-12-23 14:54:00,1.21605,1.21645,1.21605,1.21645,19200000.0
2008-12-23 14:55:00,1.21645,1.217,1.21645,1.217,16000000.0
2008-12-23 14:56:00,1.217,1.2184,1.217,1.2184,94400000.0
2008-12-23 14:57:00,1.21845,1.21845,1.2174,1.21795,143000000.0
2008-12-23 14:58:00,1.2179,1.21895,1.2179,1.21895,86400000.0
2008-12-23 14:59:00,1.219,1.219,1.21825,1.2183,93599998.0
2008-12-23 15:00:00,1.2183,1.21845,1.21825,1.21845,23200000.0
2008-12-23 15:01:00,1.21855,1.21855,1.21845,1.21845,4800000.0
2008-12-23 15:02:00,1.21825,1.219,1.21815,1.2186,178400001.0
2008-12-23 15:03:00,1.2186,1.2186,1.2186,1.2186,64000000.0
2008-12-23 15:04:00,1.21865,1.21865,1.21865,1.21865,1600000.0
2008-12-23 15:05:00,1.21865,1.21865,1.21865,1.21865,8000000.0
2008-12-23 15:06:00,1.21865,1.21865,1.2182,1.2183,18400000.0
2008-12-23 15:07:00,1.2184,1.2184,1.2184,1.2184,3200000.0
2008-12-23 15:08:00,1.2185,1.21865,1.2185,1.21865,19400000.0
2008-12-23 15:09:00,1.21865,1.21865,1.21865,1.21865,6400000.0
2008-12-23 15:10:00,1.21865,1.21865,1.21865,1.21865,1600000.0
2008-12-23 15:11:00,1.2188,1.2189,1.21855,1.21875,13600000.0
2008-12-23 15:12:00,1.2188,1.2188,1.2188,1.2188,3200000.0
2008-12-23 15:13:00,1.2188,1.2188,1.2188,1.2188,8000000.0
2008-12-23 15:14:00,1.2188,1.21895,1.21875,1.2188,14400000.0
2008-12-23 15:15:00,1.2186,1.21915,1.2186,1.21915,17600000.0
2008-12-23 15:16:00,1.2192,1.2192,1.2192,1.2192,3000000.0
2008-12-23 15:17:00,1.2187,1.21879,1.21846,1.21855,256800000.0
2008-12-23 15:18:00,1.2192,1.2193,1.21865,1.21865,41600000.0
2008-12-23 15:19:00,1.2188,1.2188,1.21775,1.21785,94400000.0
2008-12-23 15:20:00,1.21775,1.2191,1.21765,1.2191,147400000.0
2008-12-23 15:21:00,1.219,1.2193,1.2187,1.2188,40800000.0
2008-12-23 15:22:00,1.2188,1.2188,1.2188,1.2188,6400000.0
2008-12-23 15:23:00,1.2188,1.2188,1.21825,1.21825,17600000.0
2008-12-23 15:24:00,1.21845,1.21855,1.21845,1.21855,8000000.0
2008-12-23 15:25:00,1.21855,1.21855,1.2182,1.21825,8800000.0
2008-12-23 15:26:00,1.21825,1.21825,1.21825,1.21825,3200000.0
2008-12-23 15:27:00,1.21835,1.21845,1.2182,1.21845,20000000.0
2008-12-23 15:28:00,1.218,1.21848,1.2177,1.21795,95200000.0
2008-12-23 15:29:00,1.21845,1.21845,1.21845,1.21845,20800000.0
2008-12-23 15:30:00,1.21825,1.21845,1.2182,1.2182,48000000.0
2008-12-23 15:31:00,1.2184,1.2184,1.2181,1.21815,54000000.0
2008-12-23 15:32:00,1.21815,1.2182,1.21805,1.21815,42400000.0
2008-12-23 15:33:00,1.2182,1.2182,1.2182,1.2182,17600000.0
2008-12-23 15:34:00,1.21825,1.21825,1.21825,1.21825,3200000.0
2008-12-23 15:35:00,1.2182,1.2182,1.2182,1.2182,3200000.0
2008-12-23 15:36:00,1.21785,1.21807,1.21766,1.21795,70400000.0
2008-12-23 15:37:00,1.21815,1.21815,1.21805,1.21805,16400000.0
2008-12-23 15:38:00,1.21815,1.21815,1.21815,1.21815,1600000.0
2008-12-23 15:39:00,1.21815,1.21815,1.21795,1.21795,8000000.0
2008-12-23 15:40:00,1.21795,1.21795,1.21795,1.21795,6400000.0
2008-12-23 15:41:00,1.21795,1.21795,1.21755,1.2176,178000000.0
2008-12-23 15:42:00,1.2176,1.2179,1.21735,1.2178,99600000.0
2008-12-23 15:43:00,1.2178,1.21805,1.2178,1.21795,34400000.0
2008-12-23 15:44:00,1.21795,1.21865,1.21795,1.21865,49000000.0
2008-12-23 15:45:00,1.21855,1.2186,1.2183,1.2186,32400000.0
2008-12-23 15:46:00,1.2184,1.21905,1.2184,1.2187,52800000.0
2008-12-23 15:47:00,1.2188,1.219,1.21875,1.2188,33600000.0
2008-12-23 15:48:00,1.21875,1.21875,1.2184,1.21845,22400000.0
2008-12-23 15:49:00,1.21845,1.21945,1.21845,1.21945,118000000.0
2008-12-23 15:50:00,1.2195,1.2196,1.21905,1.2193,63200000.0
2008-12-23 15:51:00,1.2193,1.21945,1.2193,1.21945,23200000.0
2008-12-23 15:52:00,1.2195,1.2197,1.2193,1.2196,80000000.0
2008-12-23 15:53:00,1.2196,1.2197,1.2196,1.21965,40000000.0
2008-12-23 15:54:00,1.2198,1.21985,1.21955,1.21965,57800000.0
2008-12-23 15:55:00,1.2197,1.21995,1.21965,1.21995,64000000.0
2008-12-23 15:56:00,1.21995,1.21995,1.21995,1.21995,3200000.0
2008-12-23 15:57:00,1.21995,1.21995,1.2197,1.21975,14400000.0
2008-12-23 15:58:00,1.21975,1.2199,1.2197,1.2197,19200000.0
2008-12-23 15:59:00,1.2197,1.2197,1.2197,1.2197,6400000.0
2008-12-23 16:00:00,1.21927,1.21947,1.21906,1.21947,8000000.0
2008-12-23 16:01:00,1.2198,1.21995,1.2198,1.21995,4800000.0
2008-12-23 16:02:00,1.21995,1.22005,1.21985,1.2199,57600000.0
2008-12-23 16:03:00,1.2199,1.2199,1.21985,1.21985,6400000.0
2008-12-23 16:04:00,1.21975,1.21975,1.21925,1.21935,25600000.0
2008-12-23 16:05:00,1.21935,1.21985,1.2189,1.21915,145600000.0
2008-12-23 16:06:00,1.21905,1.2192,1.2188,1.2188,38800000.0
2008-12-23 16:07:00,1.2188,1.2188,1.21835,1.2188,45200000.0
2008-12-23 16:08:00,1.2188,1.2191,1.2187,1.2187,46800000.0
2008-12-23 16:09:00,1.21885,1.219,1.21875,1.219,32000000.0
2008-12-23 16:10:00,1.219,1.2193,1.219,1.2193,16000000.0
2008-12-23 16:11:00,1.2193,1.2194,1.2192,1.2194,18000000.0
2008-12-23 16:12:00,1.21935,1.21935,1.21875,1.21925,51200000.0
2008-12-23 16:13:00,1.21905,1.2191,1.2186,1.2191,49800000.0
2008-12-23 16:14:00,1.2191,1.2192,1.21895,1.219,75200000.0
2008-12-23 16:15:00,1.21915,1.21935,1.2189,1.2192,59200000.0
2008-12-23 16:16:00,1.2192,1.2192,1.21895,1.21895,33600000.0
2008-12-23 16:17:00,1.219,1.219,1.2184,1.21865,90600001.0
2008-12-23 16:18:00,1.21875,1.2188,1.21845,1.2188,166400000.0
2008-12-23 16:19:00,1.2188,1.2188,1.2186,1.21875,49600000.0
2008-12-23 16:20:00,1.21965,1.21965,1.21885,1.21915,159200000.0
2008-12-23 16:21:00,1.2192,1.22005,1.2192,1.2198,137600000.0
2008-12-23 16:22:00,1.21985,1.22015,1.21985,1.22005,171200000.0
2008-12-23 16:23:00,1.2198,1.22,1.2198,1.22,72000000.0
2008-12-23 16:24:00,1.21995,1.22015,1.2198,1.21995,59200000.0
2008-12-23 16:25:00,1.21995,1.21995,1.2197,1.2198,40800000.0
2008-12-23 16:26:00,1.2198,1.2198,1.2198,1.2198,46400000.0
2008-12-23 16:27:00,1.2198,1.2198,1.2197,1.2197,58600000.0
2008-12-23 16:28:00,1.2198,1.2201,1.21965,1.22,88400000.0
2008-12-23 16:29:00,1.22005,1.2206,1.22005,1.2206,90800000.0
2008-12-23 16:30:00,1.2206,1.2206,1.2204,1.2204,88000000.0
2008-12-23 16:31:00,1.2203,1.2203,1.21975,1.2199,125200000.0
2008-12-23 16:32:00,1.2199,1.2199,1.21945,1.2195,70800000.0
2008-12-23 16:33:00,1.2196,1.2196,1.21885,1.21905,113600000.0
2008-12-23 16:34:00,1.2192,1.2192,1.2185,1.21855,105600000.0
2008-12-23 16:35:00,1.2185,1.2188,1.21735,1.2175,224000000.0
2008-12-23 16:36:00,1.21765,1.2177,1.21585,1.217,160800000.0
2008-12-23 16:37:00,1.217,1.217,1.21605,1.2166,126000000.0
2008-12-23 16:38:00,1.2166,1.2166,1.21585,1.2162,76400000.0
2008-12-23 16:39:00,1.2162,1.2169,1.2161,1.21615,175400000.0
2008-12-23 16:40:00,1.2161,1.2167,1.216,1.2167,210000000.0
2008-12-23 16:41:00,1.21665,1.2168,1.216,1.21605,155400000.0
2008-12-23 16:42:00,1.21605,1.21665,1.216,1.21665,67600000.0
2008-12-23 16:43:00,1.2166,1.21665,1.21555,1.21585,137200000.0
2008-12-23 16:44:00,1.21565,1.21565,1.21475,1.2151,198400000.0
2008-12-23 16:45:00,1.2152,1.21585,1.2152,1.21565,102000000.0
2008-12-23 16:46:00,1.21565,1.21565,1.2148,1.21495,163600000.0
2008-12-23 16:47:00,1.215,1.21545,1.2147,1.2154,150800000.0
2008-12-23 16:48:00,1.2154,1.2159,1.2154,1.2156,372199995.0
2008-12-23 16:49:00,1.2157,1.21585,1.2157,1.21585,13200000.0
2008-12-23 16:50:00,1.216,1.2165,1.2159,1.2165,93200000.0
2008-12-23 16:51:00,1.2165,1.2165,1.21595,1.21645,38600000.0
2008-12-23 16:52:00,1.2161,1.21645,1.2161,1.2162,230400000.0
2008-12-23 16:53:00,1.2162,1.2169,1.2162,1.2165,95200000.0
2008-12-23 16:54:00,1.2165,1.21665,1.21595,1.2164,187000000.0
2008-12-23 16:55:00,1.21635,1.2175,1.2162,1.21715,320800000.0
2008-12-23 16:56:00,1.21715,1.2182,1.21695,1.2173,245600000.0
2008-12-23 16:57:00,1.2173,1.2173,1.2163,1.21665,236800000.0
2008-12-23 16:58:00,1.21675,1.21685,1.21645,1.2168,71400000.0
2008-12-23 16:59:00,1.21675,1.2168,1.216,1.2161,191400000.0
2008-12-23 17:00:00,1.216,1.21605,1.21545,1.2158,150800000.0
2008-12-23 17:01:00,1.2158,1.2158,1.21555,1.21565,53600000.0
2008-12-23 17:02:00,1.21565,1.216,1.2155,1.21585,78800000.0
2008-12-23 17:03:00,1.21585,1.21585,1.21565,1.21565,6400000.0
2008-12-23 17:04:00,1.2161,1.21635,1.21565,1.2162,67000000.0
2008-12-23 17:05:00,1.2162,1.2167,1.2162,1.2167,59800000.0
2008-12-23 17:06:00,1.2167,1.2167,1.21635,1.21645,94400000.0
2008-12-23 17:07:00,1.21645,1.21665,1.21575,1.21575,165000000.0
2008-12-23 17:08:00,1.2157,1.2157,1.2157,1.2157,4800000.0
2008-12-23 17:09:00,1.21545,1.21565,1.21535,1.2154,87600000.0
2008-12-23 17:10:00,1.21535,1.2156,1.2148,1.2156,426600007.0
2008-12-23 17:11:00,1.21555,1.2162,1.2155,1.2162,306400000.0
2008-12-23 17:12:00,1.2161,1.2162,1.2159,1.216,87600000.0
2008-12-23 17:13:00,1.216,1.21665,1.216,1.2163,226800000.0
2008-12-23 17:14:00,1.2163,1.21645,1.2162,1.21645,28000000.0
2008-12-23 17:15:00,1.2162,1.21625,1.21565,1.21595,52600000.0
2008-12-23 17:16:00,1.21605,1.21615,1.21535,1.21565,115400000.0
2008-12-23 17:17:00,1.21545,1.2155,1.21475,1.2151,222400000.0
2008-12-23 17:18:00,1.2152,1.2153,1.21515,1.2153,48000000.0
2008-12-23 17:19:00,1.2152,1.21625,1.2152,1.2159,79200000.0
2008-12-23 17:20:00,1.216,1.21685,1.216,1.2165,105000000.0
2008-12-23 17:21:00,1.2166,1.2166,1.2162,1.2163,71400000.0
2008-12-23 17:22:00,1.2163,1.21665,1.21625,1.21665,51200000.0
2008-12-23 17:23:00,1.2167,1.2168,1.216,1.2164,145800000.0
2008-12-23 17:24:00,1.2164,1.2164,1.2157,1.2159,80800000.0
2008-12-23 17:25:00,1.2159,1.21595,1.2159,1.21595,44000000.0
2008-12-23 17:26:00,1.21605,1.2163,1.21545,1.21545,114000000.0
2008-12-23 17:27:00,1.2156,1.2157,1.2154,1.2154,120800002.0
2008-12-23 17:28:00,1.2154,1.2154,1.2149,1.215,113600001.0
2008-12-23 17:29:00,1.215,1.215,1.21315,1.21365,212000000.0
2008-12-23 17:30:00,1.21365,1.2139,1.21335,1.2137,227800000.0
2008-12-23 17:31:00,1.2136,1.21395,1.2135,1.21395,56800000.0
2008-12-23 17:32:00,1.2139,1.21425,1.2139,1.2142,56200000.0
2008-12-23 17:33:00,1.2142,1.21435,1.2133,1.2137,228000000.0
2008-12-23 17:34:00,1.2137,1.21375,1.21335,1.21375,120600000.0
2008-12-23 17:35:00,1.2134,1.21405,1.2134,1.21405,128200000.0
2008-12-23 17:36:00,1.2142,1.21455,1.2142,1.21445,30800000.0
2008-12-23 17:37:00,1.21455,1.2146,1.2145,1.2145,17800000.0
2008-12-23 17:38:00,1.2145,1.2147,1.21435,1.2147,44000000.0
2008-12-23 17:39:00,1.2147,1.215,1.21415,1.21415,106800000.0
2008-12-23 17:40:00,1.2144,1.215,1.2144,1.2149,92000000.0
2008-12-23 17:41:00,1.2149,1.2149,1.21375,1.2149,147200000.0
2008-12-23 17:42:00,1.2149,1.2156,1.2149,1.21535,186600000.0
2008-12-23 17:43:00,1.21535,1.2159,1.21525,1.2155,131200000.0
2008-12-23 17:44:00,1.2156,1.216,1.2155,1.21595,132000000.0
2008-12-23 17:45:00,1.216,1.2167,1.21585,1.2166,172400000.0
2008-12-23 17:46:00,1.2167,1.21735,1.2167,1.21735,96400000.0
2008-12-23 17:47:00,1.2174,1.2174,1.21665,1.217,30400000.0
2008-12-23 17:48:00,1.217,1.217,1.2166,1.21685,102800000.0
2008-12-23 17:49:00,1.2169,1.2169,1.2167,1.2167,25200000.0
2008-12-23 17:50:00,1.2167,1.2167,1.21605,1.2161,85600000.0
2008-12-23 17:51:00,1.2161,1.2161,1.2161,1.2161,72000000.0
2008-12-23 17:52:00,1.2161,1.2161,1.2161,1.2161,34800000.0
2008-12-23 17:53:00,1.2161,1.2181,1.2161,1.2169,273800000.0
2008-12-23 17:54:00,1.21695,1.2181,1.21695,1.2174,278000000.0
2008-12-23 17:55:00,1.2173,1.2175,1.21705,1.2175,518999998.0
2008-12-23 17:56:00,1.2174,1.2175,1.21605,1.21655,205999999.0
2008-12-23 17:57:00,1.21655,1.2172,1.21635,1.2171,164000000.0
2008-12-23 17:58:00,1.217,1.217,1.21675,1.2169,98200000.0
2008-12-23 17:59:00,1.2168,1.2169,1.2149,1.2149,198400000.0
2008-12-23 18:00:00,1.21505,1.2164,1.21485,1.2163,302200000.0
2008-12-23 18:01:00,1.2164,1.2172,1.2163,1.21685,186600000.0
2008-12-23 18:02:00,1.2169,1.21745,1.21685,1.2169,118800000.0
2008-12-23 18:03:00,1.2169,1.2172,1.2168,1.217,87400000.0
2008-12-23 18:04:00,1.217,1.21735,1.2165,1.21735,195800000.0
2008-12-23 18:05:00,1.21685,1.21685,1.2166,1.2168,71200000.0
2008-12-23 18:06:00,1.2168,1.2171,1.2168,1.2169,58000000.0
2008-12-23 18:07:00,1.2169,1.21725,1.2169,1.2171,250000000.0
2008-12-23 18:08:00,1.21715,1.2172,1.2171,1.21715,222600000.0
2008-12-23 18:09:00,1.21715,1.21825,1.217,1.2172,190200000.0
2008-12-23 18:10:00,1.2172,1.2175,1.2171,1.2173,244399993.0
2008-12-23 18:11:00,1.2173,1.2175,1.2172,1.2174,63799998.0
2008-12-23 18:12:00,1.21745,1.21815,1.21745,1.2177,69600000.0
2008-12-23 18:13:00,1.2177,1.21805,1.21745,1.21765,43400000.0
2008-12-23 18:14:00,1.2177,1.21805,1.21765,1.218,50600000.0
2008-12-23 18:15:00,1.2182,1.21825,1.2174,1.2175,69200000.0
2008-12-23 18:16:00,1.21755,1.2176,1.2175,1.2176,52800000.0
2008-12-23 18:17:00,1.21765,1.2179,1.21755,1.2176,490200001.0
2008-12-23 18:18:00,1.21765,1.218,1.21765,1.218,49800000.0
2008-12-23 18:19:00,1.2179,1.2185,1.2179,1.2185,66800000.0
2008-12-23 18:20:00,1.2185,1.2185,1.21805,1.2184,57200000.0
2008-12-23 18:21:00,1.2183,1.2183,1.218,1.21805,53800000.0
2008-12-23 18:22:00,1.2181,1.2183,1.218,1.21815,56600000.0
2008-12-23 18:23:00,1.2182,1.2182,1.2181,1.2182,38000001.0
2008-12-23 18:24:00,1.21855,1.21855,1.2183,1.2183,34000000.0
2008-12-23 18:25:00,1.2184,1.21885,1.21825,1.21885,55400000.0
2008-12-23 18:26:00,1.21885,1.2189,1.21805,1.21815,103400000.0
2008-12-23 18:27:00,1.21815,1.2183,1.21805,1.2183,88800000.0
2008-12-23 18:28:00,1.21835,1.21835,1.2176,1.2176,105600000.0
2008-12-23 18:29:00,1.2176,1.2176,1.2172,1.2174,45600000.0
2008-12-23 18:30:00,1.2175,1.21765,1.2173,1.2173,33400000.0
2008-12-23 18:31:00,1.2173,1.21735,1.2172,1.2172,150800000.0
2008-12-23 18:32:00,1.2172,1.21755,1.2172,1.2174,164400000.0
2008-12-23 18:33:00,1.21755,1.21835,1.21755,1.218,189000000.0
2008-12-23 18:34:00,1.218,1.2184,1.218,1.2181,58800000.0
2008-12-23 18:35:00,1.21815,1.21815,1.2174,1.2178,152000000.0
2008-12-23 18:36:00,1.21785,1.2179,1.2178,1.2178,33000000.0
2008-12-23 18:37:00,1.2178,1.2179,1.21715,1.2175,72400000.0
2008-12-23 18:38:00,1.21755,1.2186,1.21755,1.2183,123000000.0
2008-12-23 18:39:00,1.21785,1.2179,1.2178,1.2178,32000000.0
2008-12-23 18:40:00,1.2177,1.2177,1.2177,1.2177,30400000.0
2008-12-23 18:41:00,1.2177,1.21775,1.2173,1.2174,229800000.0
2008-12-23 18:42:00,1.2174,1.2175,1.2174,1.2175,40800000.0
2008-12-23 18:43:00,1.2175,1.2175,1.2172,1.2173,116600000.0
2008-12-23 18:44:00,1.2173,1.21735,1.2172,1.2172,53200000.0
2008-12-23 18:45:00,1.2172,1.2172,1.21665,1.2168,106400000.0
2008-12-23 18:46:00,1.2168,1.2168,1.21665,1.21665,49600000.0
2008-12-23 18:47:00,1.21665,1.2167,1.21645,1.21665,134400000.0
2008-12-23 18:48:00,1.2166,1.21675,1.2166,1.2167,76400000.0
2008-12-23 18:49:00,1.2167,1.2167,1.2167,1.2167,18600000.0
2008-12-23 18:50:00,1.21644,1.21655,1.21616,1.21655,27200000.0
2008-12-23 18:51:00,1.21675,1.2169,1.2166,1.2166,38800000.0
2008-12-23 18:52:00,1.2166,1.2166,1.21625,1.21625,68800000.0
2008-12-23 18:53:00,1.2163,1.2167,1.21625,1.2166,53800000.0
2008-12-23 18:54:00,1.2166,1.2166,1.21595,1.21645,109800000.0
2008-12-23 18:55:00,1.2163,1.21635,1.2155,1.2157,130400000.0
2008-12-23 18:56:00,1.2157,1.2162,1.21565,1.21615,38000000.0
2008-12-23 18:57:00,1.2161,1.2163,1.21595,1.216,100800000.0
2008-12-23 18:58:00,1.21605,1.21605,1.21605,1.21605,3200000.0
2008-12-23 18:59:00,1.2161,1.2166,1.2159,1.2163,106800000.0
2008-12-23 19:00:00,1.2157,1.2164,1.2157,1.2164,114400000.0
2008-12-23 19:01:00,1.2164,1.2167,1.21585,1.2167,120999999.0
2008-12-23 19:02:00,1.21655,1.21655,1.21625,1.2164,27800000.0
2008-12-23 19:03:00,1.2165,1.2165,1.2165,1.2165,8400000.0
2008-12-23 19:04:00,1.2164,1.2164,1.21635,1.2164,17600000.0
2008-12-23 19:05:00,1.21635,1.21635,1.21615,1.2162,43400000.0
2008-12-23 19:06:00,1.2162,1.2163,1.21595,1.2162,98800000.0
2008-12-23 19:07:00,1.21625,1.21635,1.21615,1.21615,13600000.0
2008-12-23 19:08:00,1.2162,1.21635,1.2162,1.21635,64400000.0
2008-12-23 19:09:00,1.21615,1.2162,1.215,1.2151,256200001.0
2008-12-23 19:10:00,1.21545,1.2161,1.21545,1.2159,111200000.0
2008-12-23 19:11:00,1.2159,1.21615,1.21565,1.2157,102400000.0
2008-12-23 19:12:00,1.2157,1.21595,1.21555,1.2158,108200000.0
2008-12-23 19:13:00,1.2158,1.21595,1.2157,1.21585,43600000.0
2008-12-23 19:14:00,1.21557,1.2158,1.21551,1.21575,34400000.0
2008-12-23 19:15:00,1.216,1.21605,1.21585,1.21595,28800000.0
2008-12-23 19:16:00,1.2159,1.21595,1.2159,1.2159,35200000.0
2008-12-23 19:17:00,1.21547,1.21584,1.21532,1.21578,27800000.0
2008-12-23 19:18:00,1.21567,1.21572,1.21544,1.21561,16400000.0
2008-12-23 19:19:00,1.2159,1.21595,1.2159,1.2159,29600000.0
2008-12-23 19:20:00,1.2159,1.2159,1.21555,1.21585,45600000.0
2008-12-23 19:21:00,1.2159,1.2159,1.2159,1.2159,6400000.0
2008-12-23 19:22:00,1.2159,1.2159,1.21555,1.2159,17400000.0
2008-12-23 19:23:00,1.2159,1.2159,1.2156,1.2156,25200000.0
2008-12-23 19:24:00,1.2157,1.2159,1.2157,1.2159,25200000.0
2008-12-23 19:25:00,1.2159,1.2163,1.2156,1.2163,43200000.0
2008-12-23 19:26:00,1.2164,1.2169,1.2164,1.2169,44000000.0
2008-12-23 19:27:00,1.2172,1.21745,1.2169,1.21735,51800000.0
2008-12-23 19:28:00,1.2173,1.21735,1.2171,1.2171,47200000.0
2008-12-23 19:29:00,1.2171,1.21735,1.21705,1.21715,69600000.0
2008-12-23 19:30:00,1.21715,1.21715,1.2171,1.2171,498799997.0
2008-12-23 19:31:00,1.2171,1.2171,1.2164,1.2164,193999999.0
2008-12-23 19:32:00,1.21655,1.2166,1.21615,1.2166,34200000.0
2008-12-23 19:33:00,1.2165,1.2165,1.21625,1.2163,38800000.0
2008-12-23 19:34:00,1.2164,1.21715,1.2163,1.217,131800000.0
2008-12-23 19:35:00,1.217,1.2174,1.2168,1.2174,52800000.0
2008-12-23 19:36:00,1.21731,1.21747,1.21689,1.21689,31600000.0
2008-12-23 19:37:00,1.2175,1.2177,1.2173,1.2174,20800000.0
2008-12-23 19:38:00,1.21755,1.21755,1.2161,1.2161,401800000.0
2008-12-23 19:39:00,1.21605,1.21645,1.21605,1.21645,13200000.0
2008-12-23 19:40:00,1.2164,1.2164,1.21615,1.2162,25000000.0
2008-12-23 19:41:00,1.2162,1.2162,1.2161,1.2161,50800000.0
2008-12-23 19:42:00,1.2161,1.2161,1.2161,1.2161,11200000.0
2008-12-23 19:43:00,1.21547,1.21577,1.2154,1.21568,27600000.0
2008-12-23 19:44:00,1.2162,1.2163,1.2153,1.21545,167400000.0
2008-12-23 19:45:00,1.2156,1.2157,1.2156,1.2156,34000000.0
2008-12-23 19:46:00,1.2156,1.2156,1.21535,1.2154,42800000.0
2008-12-23 19:47:00,1.21555,1.21555,1.215,1.2152,30800000.0
2008-12-23 19:48:00,1.21499,1.215,1.21469,1.215,38000000.0
2008-12-23 19:49:00,1.2151,1.2153,1.2151,1.2153,34000000.0
2008-12-23 19:50:00,1.2153,1.2154,1.2152,1.21535,28600000.0
2008-12-23 19:51:00,1.2154,1.2154,1.21515,1.21515,6200000.0
2008-12-23 19:52:00,1.21482,1.2149,1.2146,1.2149,23200000.0
2008-12-23 19:53:00,1.21489,1.21512,1.21489,1.21496,62400000.0
2008-12-23 19:54:00,1.2152,1.2153,1.2152,1.2152,27400000.0
2008-12-23 19:55:00,1.2152,1.2152,1.2152,1.2152,8400000.0
2008-12-23 19:56:00,1.2152,1.2152,1.2151,1.2151,56000000.0
2008-12-23 19:57:00,1.2151,1.2151,1.2151,1.2151,28400000.0
2008-12-23 19:58:00,1.2151,1.2151,1.2151,1.2151,53200000.0
2008-12-23 19:59:00,1.2151,1.21545,1.215,1.21545,68200000.0
2008-12-23 20:00:00,1.2155,1.2155,1.21525,1.2154,36000000.0
2008-12-23 20:01:00,1.2154,1.21545,1.21525,1.21525,73800000.0
2008-12-23 20:02:00,1.2153,1.2153,1.2153,1.2153,8400000.0
2008-12-23 20:03:00,1.2153,1.2155,1.2153,1.21545,30600000.0
2008-12-23 20:04:00,1.2155,1.21565,1.21525,1.2154,79800000.0
2008-12-23 20:05:00,1.2154,1.2158,1.2154,1.2156,99400000.0
2008-12-23 20:06:00,1.2156,1.21565,1.21535,1.21555,61600000.0
2008-12-23 20:07:00,1.2156,1.2156,1.21535,1.21535,3800000.0
2008-12-23 20:08:00,1.2154,1.2154,1.2154,1.2154,5200000.0
2008-12-23 20:09:00,1.2156,1.2156,1.21535,1.2154,20200000.0
2008-12-23 20:10:00,1.2154,1.2154,1.2153,1.2153,31600000.0
2008-12-23 20:11:00,1.2151,1.21527,1.21494,1.21494,20000000.0
2008-12-23 20:12:00,1.2153,1.21535,1.2153,1.21535,30800000.0
2008-12-23 20:13:00,1.2153,1.2156,1.21525,1.21525,41400000.0
2008-12-23 20:14:00,1.2153,1.2155,1.2153,1.2153,31200000.0
2008-12-23 20:15:00,1.2153,1.2154,1.2153,1.2154,52400000.0
2008-12-23 20:16:00,1.2154,1.2154,1.2153,1.2154,17600000.0
2008-12-23 20:17:00,1.2153,1.2154,1.2153,1.2154,14000000.0
2008-12-23 20:18:00,1.2155,1.2155,1.2153,1.2153,35600000.0
2008-12-23 20:19:00,1.2154,1.2154,1.2153,1.2153,21600000.0
2008-12-23 20:20:00,1.2153,1.2154,1.21505,1.21525,61200000.0
2008-12-23 20:21:00,1.21488,1.21489,1.21488,1.21489,4800000.0
2008-12-23 20:22:00,1.2152,1.2153,1.2152,1.2152,52600000.0
2008-12-23 20:23:00,1.2152,1.2152,1.215,1.215,17800000.0
2008-12-23 20:24:00,1.21505,1.21505,1.2149,1.215,39000000.0
2008-12-23 20:25:00,1.2151,1.2151,1.2151,1.2151,2800000.0
2008-12-23 20:26:00,1.215,1.215,1.2141,1.2141,88800000.0
2008-12-23 20:27:00,1.21425,1.21435,1.21425,1.21435,23000000.0
2008-12-23 20:28:00,1.2144,1.2145,1.2143,1.21435,45000000.0
2008-12-23 20:29:00,1.21445,1.21455,1.21445,1.2145,29600000.0
2008-12-23 20:30:00,1.2145,1.2147,1.2145,1.2147,11600000.0
2008-12-23 20:31:00,1.2145,1.2145,1.21405,1.2141,48600000.0
2008-12-23 20:32:00,1.21348,1.21404,1.21348,1.21363,21200000.0
2008-12-23 20:33:00,1.21379,1.21399,1.21353,1.21363,34400000.0
2008-12-23 20:34:00,1.2141,1.2149,1.2141,1.2147,82400000.0
2008-12-23 20:35:00,1.2147,1.215,1.2147,1.215,30000000.0
2008-12-23 20:36:00,1.21495,1.215,1.2149,1.2149,46400000.0
2008-12-23 20:37:00,1.2149,1.2149,1.2149,1.2149,10400000.0
2008-12-23 20:38:00,1.21495,1.21515,1.21495,1.21515,8800000.0
2008-12-23 20:39:00,1.2148,1.215,1.2137,1.21405,49800000.0
2008-12-23 20:40:00,1.21405,1.21415,1.21395,1.21395,52800000.0
2008-12-23 20:41:00,1.2139,1.21445,1.2139,1.2143,67000000.0
2008-12-23 20:42:00,1.2144,1.2144,1.21405,1.2142,27800000.0
2008-12-23 20:43:00,1.2142,1.2142,1.21365,1.2139,54800000.0
2008-12-23 20:44:00,1.2139,1.2139,1.2139,1.2139,2800000.0
2008-12-23 20:45:00,1.2139,1.21405,1.21365,1.21405,28000000.0
2008-12-23 20:46:00,1.21405,1.21415,1.214,1.21415,31600000.0
2008-12-23 20:47:00,1.214,1.2145,1.214,1.2144,49800000.0
2008-12-23 20:48:00,1.2146,1.2147,1.2143,1.2144,36600000.0
2008-12-23 20:49:00,1.2146,1.21475,1.2144,1.2144,37000000.0
2008-12-23 20:50:00,1.2144,1.215,1.2144,1.2149,110400000.0
2008-12-23 20:51:00,1.2149,1.2149,1.2149,1.2149,17600000.0
2008-12-23 20:52:00,1.215,1.2152,1.21495,1.215,86400000.0
2008-12-23 20:53:00,1.215,1.2151,1.215,1.2151,14000000.0
2008-12-23 20:54:00,1.215,1.21515,1.21495,1.215,24800000.0
2008-12-23 20:55:00,1.215,1.215,1.2149,1.2149,27600000.0
2008-12-23 20:56:00,1.2149,1.2149,1.214,1.21415,82600000.0
2008-12-23 20:57:00,1.21415,1.2144,1.21375,1.2138,51200000.0
2008-12-23 20:58:00,1.2138,1.21395,1.21375,1.2138,9000000.0
2008-12-23 20:59:00,1.2138,1.2138,1.2134,1.2134,24200000.0
2008-12-23 21:00:00,1.2135,1.21355,1.21335,1.2134,73800000.0
2008-12-23 21:01:00,1.2134,1.2134,1.21315,1.2132,20000000.0
2008-12-23 21:02:00,1.2132,1.2132,1.21265,1.2128,66000000.0
2008-12-23 21:03:00,1.2127,1.2131,1.2127,1.2131,45200000.0
2008-12-23 21:04:00,1.21315,1.2136,1.2131,1.2133,159600000.0
2008-12-23 21:05:00,1.2133,1.2135,1.2133,1.21345,50000000.0
2008-12-23 21:06:00,1.2136,1.2136,1.21325,1.2133,32000000.0
2008-12-23 21:07:00,1.2134,1.21355,1.2132,1.2133,62200000.0
2008-12-23 21:08:00,1.2133,1.21345,1.2133,1.21345,4800000.0
2008-12-23 21:09:00,1.2135,1.21385,1.2135,1.21385,19200000.0
2008-12-23 21:10:00,1.2139,1.2144,1.2139,1.21425,53200000.0
2008-12-23 21:11:00,1.21425,1.21425,1.2135,1.2138,60800000.0
2008-12-23 21:12:00,1.21405,1.2143,1.21405,1.21405,55400000.0
2008-12-23 21:13:00,1.21425,1.2147,1.21425,1.2145,29800000.0
2008-12-23 21:14:00,1.2145,1.2145,1.21395,1.21425,40600000.0
2008-12-23 21:15:00,1.2143,1.2144,1.2139,1.2141,212400001.0
2008-12-23 21:16:00,1.2141,1.2147,1.21375,1.214,118000000.0
2008-12-23 21:17:00,1.214,1.214,1.214,1.214,19200000.0
2008-12-23 21:18:00,1.21405,1.21445,1.214,1.2141,242400000.0
2008-12-23 21:19:00,1.2141,1.2145,1.21385,1.214,175600000.0
2008-12-23 21:20:00,1.214,1.2143,1.2137,1.21395,85200000.0
2008-12-23 21:21:00,1.214,1.214,1.213,1.2136,62400000.0
2008-12-23 21:22:00,1.2136,1.21365,1.21335,1.2134,88200000.0
2008-12-23 21:23:00,1.2134,1.2134,1.2122,1.2125,130400000.0
2008-12-23 21:24:00,1.2126,1.2126,1.2126,1.2126,17600000.0
2008-12-23 21:25:00,1.2126,1.2126,1.2108,1.211,174400000.0
2008-12-23 21:26:00,1.2109,1.2111,1.21085,1.21105,97200000.0
2008-12-23 21:27:00,1.21085,1.2113,1.21085,1.21115,84600000.0
2008-12-23 21:28:00,1.2111,1.21145,1.21105,1.2113,96000000.0
2008-12-23 21:29:00,1.2113,1.21195,1.2113,1.21195,81600000.0
2008-12-23 21:30:00,1.2116,1.21195,1.2112,1.2118,288799994.0
2008-12-23 21:31:00,1.21185,1.21195,1.2115,1.2118,113000000.0
2008-12-23 21:32:00,1.2119,1.21195,1.2119,1.21195,18200000.0
2008-12-23 21:33:00,1.21205,1.2124,1.21205,1.2124,38600000.0
2008-12-23 21:34:00,1.212,1.21305,1.212,1.2124,175000000.0
2008-12-23 21:35:00,1.21225,1.2124,1.21195,1.2124,24400000.0
2008-12-23 21:36:00,1.21255,1.2126,1.2124,1.2125,32000000.0
2008-12-23 21:37:00,1.2125,1.21295,1.2125,1.21295,49400000.0
2008-12-23 21:38:00,1.213,1.21315,1.213,1.21315,33600000.0
2008-12-23 21:39:00,1.2132,1.2132,1.2128,1.2128,21200000.0
2008-12-23 21:40:00,1.2129,1.2129,1.2129,1.2129,8000000.0
2008-12-23 21:41:00,1.2131,1.2131,1.2131,1.2131,2000000.0
2008-12-23 21:42:00,1.2132,1.2132,1.2125,1.2125,17800000.0
2008-12-23 21:43:00,1.2126,1.2127,1.2114,1.2114,67800000.0
2008-12-23 21:44:00,1.2114,1.2115,1.21085,1.2111,152600000.0
2008-12-23 21:45:00,1.2113,1.2118,1.21105,1.21165,144800000.0
2008-12-23 21:46:00,1.2118,1.21205,1.2118,1.21205,43200000.0
2008-12-23 21:47:00,1.21205,1.21205,1.212,1.212,7600000.0
2008-12-23 21:48:00,1.21178,1.21202,1.21132,1.21165,32000000.0
2008-12-23 21:49:00,1.212,1.212,1.2116,1.2117,17600000.0
2008-12-23 21:50:00,1.2117,1.2122,1.2114,1.2122,127600000.0
2008-12-23 21:51:00,1.2123,1.2128,1.2123,1.2128,37200000.0
2008-12-23 21:52:00,1.2127,1.2127,1.2127,1.2127,38000000.0
2008-12-23 21:53:00,1.2127,1.2131,1.21265,1.2131,89600000.0
2008-12-23 21:54:00,1.21315,1.2135,1.21315,1.2134,82800000.0
2008-12-23 21:55:00,1.21335,1.21335,1.2131,1.2131,57600000.0
2008-12-23 21:56:00,1.2131,1.2131,1.2131,1.2131,9400000.0
2008-12-23 21:57:00,1.2131,1.2135,1.2131,1.2135,12400000.0
2008-12-23 21:58:00,1.2135,1.21385,1.21325,1.2134,57400000.0
2008-12-23 21:59:00,1.2135,1.2135,1.2132,1.21325,64800000.0
2008-12-23 22:00:00,1.2132,1.21355,1.2132,1.2132,30000000.0
2008-12-23 22:01:00,1.2133,1.21335,1.2133,1.2133,42400000.0
2008-12-23 22:02:00,1.2134,1.21355,1.2134,1.21355,9200000.0
2008-12-23 22:03:00,1.2132,1.2133,1.2132,1.2133,16400000.0
2008-12-23 22:04:00,1.2133,1.2134,1.2133,1.2134,14000000.0
2008-12-23 22:05:00,1.21335,1.2137,1.2133,1.2136,56200000.0
2008-12-23 22:06:00,1.2136,1.214,1.2136,1.2139,24400000.0
2008-12-23 22:07:00,1.21405,1.21405,1.21385,1.2139,22000000.0
2008-12-23 22:08:00,1.2139,1.21415,1.2139,1.21415,16000000.0
2008-12-23 22:09:00,1.21415,1.21425,1.214,1.21415,14200000.0
2008-12-23 22:10:00,1.214,1.2141,1.2131,1.21325,26000000.0
2008-12-23 22:11:00,1.21335,1.21345,1.21335,1.21345,20400000.0
2008-12-23 22:12:00,1.2135,1.2135,1.21345,1.21345,6400000.0
2008-12-23 22:13:00,1.2135,1.2135,1.21215,1.2123,49400000.0
2008-12-23 22:14:00,1.2123,1.2127,1.2123,1.2127,44000000.0
2008-12-23 22:15:00,1.21265,1.2133,1.21265,1.21275,54400000.0
2008-12-23 22:16:00,1.21275,1.2128,1.21225,1.2123,44000000.0
2008-12-23 22:17:00,1.2123,1.2123,1.2123,1.2123,3200000.0
2008-12-23 22:18:00,1.2123,1.2123,1.2123,1.2123,16000000.0
2008-12-23 22:19:00,1.2123,1.2129,1.2123,1.2129,55600000.0
2008-12-23 22:20:00,1.21265,1.213,1.21265,1.213,100800000.0
2008-12-23 22:21:00,1.2129,1.21295,1.2129,1.21295,7200000.0
2008-12-23 22:22:00,1.213,1.213,1.213,1.213,2000000.0
2008-12-23 22:23:00,1.2127,1.21286,1.21257,1.21264,28800000.0
2008-12-23 22:24:00,1.21305,1.21315,1.21295,1.21315,21800000.0
2008-12-23 22:25:00,1.2132,1.2132,1.2132,1.2132,2800000.0
2008-12-23 22:26:00,1.2132,1.2132,1.21285,1.21285,12800000.0
2008-12-23 22:27:00,1.21257,1.21257,1.21248,1.21248,6400000.0
2008-12-23 22:28:00,1.21295,1.21295,1.21295,1.21295,30800000.0
2008-12-23 22:29:00,1.21295,1.21305,1.21285,1.213,66400000.0
2008-12-23 22:30:00,1.213,1.21375,1.213,1.21375,21800000.0
2008-12-23 22:31:00,1.21375,1.2138,1.2137,1.2138,15600000.0
2008-12-23 22:32:00,1.2139,1.2142,1.21385,1.2142,82000000.0
2008-12-23 22:33:00,1.2142,1.2143,1.2141,1.2141,30400000.0
2008-12-23 22:34:00,1.2141,1.2141,1.21315,1.2136,54800000.0
2008-12-23 22:35:00,1.21395,1.21405,1.21375,1.2138,33200000.0
2008-12-23 22:36:00,1.2137,1.21375,1.2133,1.21345,40000000.0
2008-12-23 22:37:00,1.21355,1.2141,1.2134,1.21385,92400000.0
2008-12-23 22:38:00,1.2139,1.214,1.2135,1.214,28600000.0
2008-12-23 22:39:00,1.21345,1.2136,1.21345,1.2136,67200000.0
2008-12-23 22:40:00,1.2136,1.2136,1.2136,1.2136,34000000.0
2008-12-23 22:41:00,1.2136,1.2136,1.2136,1.2136,40800000.0
2008-12-23 22:42:00,1.213,1.21316,1.21299,1.21316,40000000.0
2008-12-23 22:43:00,1.2136,1.2136,1.21275,1.21305,197600000.0
2008-12-23 22:44:00,1.21305,1.21315,1.2129,1.2129,21400000.0
2008-12-23 22:45:00,1.21295,1.2133,1.21295,1.2131,22400000.0
2008-12-23 22:46:00,1.2131,1.2132,1.2127,1.2128,35600000.0
2008-12-23 22:47:00,1.2129,1.21295,1.2129,1.21295,32600000.0
2008-12-23 22:48:00,1.21295,1.21295,1.21285,1.21285,19200000.0
2008-12-23 22:49:00,1.21243,1.21243,1.21207,1.21223,39200000.0
2008-12-23 22:50:00,1.21265,1.2133,1.21265,1.2133,18600000.0
2008-12-23 22:51:00,1.21345,1.2135,1.2133,1.2133,81600000.0
2008-12-23 22:52:00,1.21335,1.21335,1.21335,1.21335,5600000.0
2008-12-23 22:53:00,1.2134,1.21345,1.2134,1.21345,8400000.0
2008-12-23 22:54:00,1.21345,1.21355,1.21345,1.2135,15200000.0
2008-12-23 22:55:00,1.21355,1.2139,1.2133,1.2139,32600000.0
2008-12-23 22:56:00,1.2139,1.2139,1.21355,1.21355,21400000.0
2008-12-23 22:57:00,1.21324,1.21324,1.21258,1.2126,39200000.0
2008-12-23 22:58:00,1.21365,1.2139,1.21355,1.2139,42000000.0
2008-12-23 22:59:00,1.21395,1.2143,1.2139,1.2143,59600000.0
2008-12-23 23:00:00,1.2143,1.215,1.2143,1.21455,43600000.0
2008-12-23 23:01:00,1.21455,1.2149,1.21455,1.2149,41200000.0
2008-12-23 23:02:00,1.21515,1.2159,1.2151,1.2159,54600000.0
2008-12-23 23:03:00,1.2159,1.2164,1.21585,1.21595,47200000.0
2008-12-23 23:04:00,1.216,1.216,1.2159,1.216,27600000.0
2008-12-23 23:05:00,1.216,1.21625,1.216,1.21625,28200000.0
2008-12-23 23:06:00,1.21655,1.2169,1.21655,1.2167,72800000.0
2008-12-23 23:07:00,1.2166,1.2166,1.21595,1.21635,50000000.0
2008-12-23 23:08:00,1.2165,1.21655,1.21635,1.21655,30600000.0
2008-12-23 23:09:00,1.21675,1.2169,1.2165,1.2166,32600000.0
2008-12-23 23:10:00,1.2166,1.217,1.2166,1.2169,44000000.0
2008-12-23 23:11:00,1.2169,1.217,1.21655,1.21665,143600000.0
2008-12-23 23:12:00,1.2167,1.2167,1.21595,1.2165,79200000.0
2008-12-23 23:13:00,1.2167,1.2171,1.2163,1.2166,179600000.0
2008-12-23 23:14:00,1.21655,1.21705,1.21655,1.2168,59200000.0
2008-12-23 23:15:00,1.2167,1.21685,1.2161,1.2167,124400000.0
2008-12-23 23:16:00,1.2167,1.2169,1.21615,1.2166,45400000.0
2008-12-23 23:17:00,1.2166,1.2167,1.2162,1.2166,32000000.0
2008-12-23 23:18:00,1.2166,1.2166,1.21635,1.2164,32400000.0
2008-12-23 23:19:00,1.2164,1.2164,1.2164,1.2164,6000000.0
2008-12-23 23:20:00,1.2164,1.2164,1.2164,1.2164,10800000.0
2008-12-23 23:21:00,1.2164,1.2164,1.21575,1.2158,32800000.0
2008-12-23 23:22:00,1.2158,1.2162,1.2155,1.21585,36800000.0
2008-12-23 23:23:00,1.216,1.216,1.21495,1.2158,26200000.0
2008-12-23 23:24:00,1.2158,1.2158,1.2154,1.2155,14400000.0
2008-12-23 23:25:00,1.2155,1.2158,1.2155,1.2158,26000000.0
2008-12-23 23:26:00,1.21555,1.2156,1.2155,1.2155,20000000.0
2008-12-23 23:27:00,1.21565,1.2158,1.21525,1.2155,52400000.0
2008-12-23 23:28:00,1.2155,1.21565,1.2155,1.21565,13800000.0
2008-12-23 23:29:00,1.2157,1.21575,1.2157,1.21575,19400000.0
2008-12-23 23:30:00,1.216,1.2164,1.21565,1.2157,41000000.0
2008-12-23 23:31:00,1.2157,1.2159,1.21565,1.2157,48400000.0
2008-12-23 23:32:00,1.21575,1.2161,1.21575,1.21595,30400000.0
2008-12-23 23:33:00,1.2159,1.2159,1.2159,1.2159,2400000.0
2008-12-23 23:34:00,1.2159,1.216,1.2156,1.216,32200000.0
2008-12-23 23:35:00,1.21595,1.21625,1.2156,1.21615,54800000.0
2008-12-23 23:36:00,1.2161,1.2161,1.2161,1.2161,7200000.0
2008-12-23 23:37:00,1.2161,1.2166,1.2161,1.2166,38000000.0
2008-12-23 23:38:00,1.21655,1.2166,1.21615,1.2165,89800000.0
2008-12-23 23:39:00,1.2165,1.2165,1.2164,1.2165,17200000.0
2008-12-23 23:40:00,1.2165,1.2165,1.21615,1.21615,55200000.0
2008-12-23 23:41:00,1.21635,1.21645,1.21635,1.21645,3400000.0
2008-12-23 23:42:00,1.21608,1.21608,1.21579,1.21591,37400000.0
2008-12-23 23:43:00,1.2162,1.2162,1.2162,1.2162,6400000.0
2008-12-23 23:44:00,1.2163,1.2163,1.2162,1.21625,15600000.0
2008-12-23 23:45:00,1.2162,1.2162,1.21455,1.21525,35200000.0
2008-12-23 23:46:00,1.2154,1.2157,1.2154,1.2157,9600000.0
2008-12-23 23:47:00,1.2155,1.2162,1.2155,1.21615,18400000.0
2008-12-23 23:48:00,1.21605,1.21605,1.21605,1.21605,3200000.0
2008-12-23 23:49:00,1.21615,1.21645,1.21615,1.21615,45000000.0
2008-12-23 23:50:00,1.2162,1.22126,1.2162,1.21745,102600000.0
2008-12-23 23:51:00,1.21745,1.21755,1.21745,1.21745,67200000.0
2008-12-23 23:52:00,1.2175,1.2175,1.21715,1.2174,44400000.0
2008-12-23 23:53:00,1.2174,1.2174,1.2174,1.2174,16000000.0
2008-12-23 23:54:00,1.21686,1.2172,1.21686,1.2172,56800000.0
2008-12-23 23:55:00,1.21745,1.21745,1.21745,1.21745,4800000.0
2008-12-23 23:56:00,1.21745,1.2176,1.21745,1.2176,13600000.0
2008-12-23 23:57:00,1.2176,1.21845,1.2176,1.21795,65600000.0
2008-12-23 23:58:00,1.2183,1.219,1.2183,1.2188,56000000.0
2008-12-23 23:59:00,1.21895,1.21895,1.2187,1.2189,22600000.0
2008-12-24 00:00:00,1.2189,1.2189,1.2189,1.2189,2000000.0
2008-12-24 00:01:00,1.21864,1.21875,1.2179,1.2179,36000000.0
2008-12-24 00:02:00,1.21861,1.21861,1.21782,1.21809,44400000.0
2008-12-24 00:03:00,1.21875,1.2191,1.21875,1.2191,22000000.0
2008-12-24 00:04:00,1.2191,1.2191,1.219,1.2191,22400000.0
2008-12-24 00:05:00,1.2191,1.2191,1.2191,1.2191,8000000.0
2008-12-24 00:06:00,1.21897,1.21897,1.21845,1.21871,27200000.0
2008-12-24 00:07:00,1.21885,1.21885,1.2185,1.2185,2600000.0
2008-12-24 00:08:00,1.2187,1.2187,1.2186,1.2186,8000000.0
2008-12-24 00:09:00,1.2186,1.2188,1.2186,1.2188,12800000.0
2008-12-24 00:10:00,1.21875,1.219,1.2187,1.2189,13200000.0
2008-12-24 00:11:00,1.2189,1.21905,1.2189,1.21905,5400000.0
2008-12-24 00:12:00,1.21885,1.2189,1.21885,1.2189,9400000.0
2008-12-24 00:13:00,1.2189,1.2189,1.2189,1.2189,5000000.0
2008-12-24 00:14:00,1.21829,1.21829,1.218,1.218,16000000.0
2008-12-24 00:15:00,1.21915,1.2194,1.21875,1.2194,25200000.0
2008-12-24 00:16:00,1.21955,1.21955,1.21915,1.2194,14600000.0
2008-12-24 00:17:00,1.2194,1.2195,1.2194,1.2195,15200000.0
2008-12-24 00:18:00,1.2195,1.2195,1.2195,1.2195,2800000.0
2008-12-24 00:19:00,1.2195,1.2195,1.2194,1.2194,16000000.0
2008-12-24 00:20:00,1.2194,1.2199,1.2187,1.2198,57000000.0
2008-12-24 00:21:00,1.21985,1.21985,1.21985,1.21985,2800000.0
2008-12-24 00:22:00,1.21946,1.21946,1.21877,1.21916,39200000.0
2008-12-24 00:23:00,1.2199,1.21995,1.21905,1.2194,35600000.0
2008-12-24 00:24:00,1.2191,1.2193,1.2191,1.2193,8000000.0
2008-12-24 00:25:00,1.2195,1.21995,1.2195,1.2199,51200000.0
2008-12-24 00:26:00,1.2199,1.22015,1.2198,1.2198,87200000.0
2008-12-24 00:27:00,1.2199,1.22,1.2194,1.2198,47800000.0
2008-12-24 00:28:00,1.21975,1.2198,1.21975,1.2198,8400000.0
2008-12-24 00:29:00,1.2194,1.2194,1.2194,1.2194,1600000.0
2008-12-24 00:30:00,1.2195,1.2195,1.2195,1.2195,1600000.0
2008-12-24 00:31:00,1.2195,1.2195,1.21875,1.2189,22400000.0
2008-12-24 00:32:00,1.2189,1.2195,1.2181,1.2181,35200000.0
2008-12-24 00:33:00,1.2186,1.2186,1.2181,1.2181,31200000.0
2008-12-24 00:34:00,1.21845,1.21855,1.218,1.218,35200000.0
2008-12-24 00:35:00,1.21788,1.21803,1.21754,1.21773,32000000.0
2008-12-24 00:36:00,1.21815,1.21845,1.21815,1.21845,23600000.0
2008-12-24 00:37:00,1.218,1.218,1.218,1.218,2800000.0
2008-12-24 00:38:00,1.21812,1.21828,1.21811,1.21823,27400000.0
2008-12-24 00:39:00,1.21827,1.21837,1.21827,1.21827,16400000.0
2008-12-24 00:40:00,1.2183,1.21845,1.2183,1.21845,6400000.0
2008-12-24 00:41:00,1.218,1.2181,1.218,1.2181,5600000.0
2008-12-24 00:42:00,1.2182,1.21841,1.21804,1.2182,40000000.0
2008-12-24 00:43:00,1.2181,1.2181,1.2181,1.2181,2800000.0
2008-12-24 00:44:00,1.2181,1.21835,1.2181,1.21835,9200000.0
2008-12-24 00:45:00,1.21758,1.21849,1.21723,1.21837,122799997.0
2008-12-24 00:46:00,1.218,1.218,1.218,1.218,2800000.0
2008-12-24 00:47:00,1.21855,1.21855,1.2182,1.21855,9000000.0
2008-12-24 00:48:00,1.21841,1.21843,1.21787,1.21843,11600000.0
2008-12-24 00:49:00,1.2181,1.2181,1.2181,1.2181,5600000.0
2008-12-24 00:50:00,1.2182,1.2183,1.2182,1.2183,6000000.0
2008-12-24 00:51:00,1.21835,1.21835,1.21805,1.21805,27200000.0
2008-12-24 00:52:00,1.2188,1.2198,1.2188,1.2198,47200000.0
2008-12-24 00:53:00,1.2198,1.2198,1.2198,1.2198,6600000.0
2008-12-24 00:54:00,1.21975,1.2198,1.2197,1.2198,47600000.0
2008-12-24 00:55:00,1.21982,1.21988,1.2197,1.21972,22400000.0
2008-12-24 00:56:00,1.21965,1.21979,1.21963,1.21963,8800000.0
2008-12-24 00:57:00,1.2198,1.2198,1.2198,1.2198,10800000.0
2008-12-24 00:58:00,1.2198,1.2198,1.2198,1.2198,7600000.0
2008-12-24 00:59:00,1.21908,1.21976,1.21908,1.21959,29600000.0
2008-12-24 01:00:00,1.2198,1.2198,1.21945,1.21945,19800000.0
2008-12-24 01:01:00,1.2191,1.2192,1.2191,1.2192,28800000.0
2008-12-24 01:02:00,1.2192,1.2192,1.2192,1.2192,57600000.0
2008-12-24 01:03:00,1.21852,1.21852,1.21798,1.2182,18800000.0
2008-12-24 01:04:00,1.21853,1.21853,1.21804,1.21818,18400000.0
2008-12-24 01:05:00,1.21833,1.21892,1.21818,1.21818,24800000.0
2008-12-24 01:06:00,1.2192,1.2192,1.2192,1.2192,14400000.0
2008-12-24 01:07:00,1.21885,1.2201,1.2188,1.2189,52400000.0
2008-12-24 01:08:00,1.2189,1.219,1.2189,1.219,9200000.0
2008-12-24 01:09:00,1.2189,1.2189,1.2189,1.2189,22800000.0
2008-12-24 01:10:00,1.2189,1.2189,1.2189,1.2189,20800000.0
2008-12-24 01:11:00,1.2189,1.2189,1.2189,1.2189,31600000.0
2008-12-24 01:12:00,1.21899,1.21899,1.21835,1.21882,11600000.0
2008-12-24 01:13:00,1.21863,1.2188,1.21813,1.21825,26400000.0
2008-12-24 01:14:00,1.21814,1.21879,1.21786,1.21879,20400000.0
2008-12-24 01:15:00,1.21828,1.21885,1.21828,1.21877,26000000.0
2008-12-24 01:16:00,1.2189,1.21955,1.2189,1.2192,38000000.0
2008-12-24 01:17:00,1.2192,1.2192,1.2192,1.2192,3200000.0
2008-12-24 01:18:00,1.2192,1.2192,1.21765,1.21835,46000000.0
2008-12-24 01:19:00,1.21835,1.21835,1.21835,1.21835,2800000.0
2008-12-24 01:20:00,1.21835,1.21835,1.21745,1.2182,26400000.0
2008-12-24 01:21:00,1.21835,1.21835,1.21835,1.21835,3200000.0
2008-12-24 01:22:00,1.21835,1.21885,1.21835,1.2185,54400000.0
2008-12-24 01:23:00,1.2185,1.2185,1.2185,1.2185,6800000.0
2008-12-24 01:24:00,1.2185,1.2185,1.2185,1.2185,2400000.0
2008-12-24 01:25:00,1.2185,1.2185,1.2185,1.2185,2400000.0
2008-12-24 01:26:00,1.2185,1.21865,1.2185,1.21865,5800000.0
2008-12-24 01:27:00,1.21831,1.21831,1.21778,1.2178,39200000.0
2008-12-24 01:28:00,1.21845,1.21845,1.21845,1.21845,1200000.0
2008-12-24 01:29:00,1.21818,1.21818,1.21782,1.21782,30800000.0
2008-12-24 01:30:00,1.2185,1.2185,1.2185,1.2185,1200000.0
2008-12-24 01:31:00,1.2185,1.2185,1.2185,1.2185,1200000.0
2008-12-24 01:32:00,1.21818,1.21818,1.21782,1.21782,49200000.0
2008-12-24 01:33:00,1.21759,1.21801,1.21759,1.21801,26400000.0
2008-12-24 01:34:00,1.21812,1.21822,1.2181,1.2181,19200000.0
2008-12-24 01:35:00,1.21784,1.21798,1.21763,1.21798,50400000.0
2008-12-24 01:36:00,1.21808,1.21808,1.2179,1.2179,47600000.0
2008-12-24 01:37:00,1.21812,1.21812,1.21812,1.21812,6800000.0
2008-12-24 01:38:00,1.2185,1.2185,1.2169,1.21765,30400000.0
2008-12-24 01:39:00,1.21765,1.21765,1.2169,1.2173,48800000.0
2008-12-24 01:40:00,1.21715,1.2174,1.21695,1.21695,12800000.0
2008-12-24 01:41:00,1.2176,1.21785,1.2176,1.21785,16800000.0
2008-12-24 01:42:00,1.21785,1.21785,1.21785,1.21785,3600000.0
2008-12-24 01:43:00,1.21785,1.21835,1.21785,1.21795,25800000.0
2008-12-24 01:44:00,1.21805,1.2183,1.21795,1.2181,17600000.0
2008-12-24 01:45:00,1.2181,1.2181,1.2181,1.2181,2400000.0
2008-12-24 01:46:00,1.2181,1.2181,1.2181,1.2181,1200000.0
2008-12-24 01:47:00,1.2181,1.2181,1.2181,1.2181,4800000.0
2008-12-24 01:48:00,1.2181,1.2182,1.21805,1.21805,5600000.0
2008-12-24 01:49:00,1.21797,1.21797,1.21755,1.21772,35000000.0
2008-12-24 01:50:00,1.2181,1.2181,1.2181,1.2181,1200000.0
2008-12-24 01:51:00,1.21799,1.21799,1.21747,1.21769,32000000.0
2008-12-24 01:52:00,1.21723,1.21758,1.21723,1.21752,18800000.0
2008-12-24 01:53:00,1.2181,1.2181,1.2181,1.2181,1200000.0
2008-12-24 01:54:00,1.2179,1.2179,1.2177,1.2177,36800000.0
2008-12-24 01:55:00,1.21845,1.21845,1.21835,1.21835,58400000.0
2008-12-24 01:56:00,1.21808,1.21808,1.21763,1.21775,39200000.0
2008-12-24 01:57:00,1.21845,1.2185,1.2183,1.2183,14400000.0
2008-12-24 01:58:00,1.21835,1.21845,1.21835,1.21835,21200000.0
2008-12-24 01:59:00,1.21825,1.21825,1.21805,1.2181,35000000.0
2008-12-24 02:00:00,1.2181,1.2181,1.2181,1.2181,46800000.0
2008-12-24 02:01:00,1.21795,1.21795,1.21712,1.21744,41600000.0
2008-12-24 02:02:00,1.2181,1.2181,1.2181,1.2181,5200000.0
2008-12-24 02:03:00,1.2174,1.2174,1.21695,1.21699,37400000.0
2008-12-24 02:04:00,1.2181,1.2181,1.2181,1.2181,5200000.0
2008-12-24 02:05:00,1.21748,1.21809,1.21746,1.21799,79600000.0
2008-12-24 02:06:00,1.21769,1.2181,1.2174,1.2174,46000000.0
2008-12-24 02:07:00,1.2181,1.2181,1.2181,1.2181,5200000.0
2008-12-24 02:08:00,1.2174,1.21771,1.21727,1.21727,33200000.0
2008-12-24 02:09:00,1.2181,1.2181,1.2181,1.2181,5200000.0
2008-12-24 02:10:00,1.21804,1.21804,1.2173,1.21732,39200000.0
2008-12-24 02:11:00,1.2181,1.2181,1.2181,1.2181,15600000.0
2008-12-24 02:12:00,1.2181,1.2181,1.21635,1.2169,52400000.0
2008-12-24 02:13:00,1.2169,1.2169,1.2164,1.2166,16000000.0
2008-12-24 02:14:00,1.21635,1.21635,1.21635,1.21635,2400000.0
2008-12-24 02:15:00,1.2165,1.2165,1.21645,1.21645,3400000.0
2008-12-24 02:16:00,1.21623,1.21667,1.21617,1.21656,24000000.0
2008-12-24 02:17:00,1.21653,1.21653,1.21622,1.21622,6200000.0
2008-12-24 02:18:00,1.2164,1.2164,1.2164,1.2164,6000000.0
2008-12-24 02:19:00,1.2165,1.2168,1.2165,1.2168,5600000.0
2008-12-24 02:20:00,1.21695,1.21705,1.21695,1.21705,5600000.0
2008-12-24 02:21:00,1.21695,1.21695,1.21695,1.21695,2400000.0
2008-12-24 02:22:00,1.21693,1.21693,1.21644,1.21667,44400000.0
2008-12-24 02:23:00,1.21623,1.21658,1.21623,1.21653,20000000.0
2008-12-24 02:24:00,1.21697,1.21701,1.21652,1.21698,38800000.0
2008-12-24 02:25:00,1.21658,1.21658,1.21625,1.21625,10400000.0
2008-12-24 02:26:00,1.2169,1.2169,1.2169,1.2169,8800000.0
2008-12-24 02:27:00,1.2169,1.2169,1.2169,1.2169,5600000.0
2008-12-24 02:28:00,1.2169,1.21735,1.2169,1.21735,18600000.0
2008-12-24 02:29:00,1.21735,1.21735,1.21735,1.21735,3600000.0
2008-12-24 02:30:00,1.21704,1.21743,1.21704,1.21729,6800000.0
2008-12-24 02:31:00,1.21751,1.21751,1.21733,1.21743,6000000.0
2008-12-24 02:32:00,1.21647,1.2165,1.21647,1.2165,2400000.0
2008-12-24 02:33:00,1.21725,1.21736,1.21709,1.21709,13600000.0
2008-12-24 02:34:00,1.21735,1.21735,1.21735,1.21735,2800000.0
2008-12-24 02:35:00,1.21693,1.21747,1.21677,1.2172,13000000.0
2008-12-24 02:36:00,1.21723,1.21737,1.2169,1.21719,12000000.0
2008-12-24 02:37:00,1.21735,1.21745,1.21735,1.21745,9200000.0
2008-12-24 02:38:00,1.21702,1.21719,1.21702,1.21719,4800000.0
2008-12-24 02:39:00,1.21755,1.2176,1.21745,1.2176,14400000.0
2008-12-24 02:40:00,1.21765,1.21767,1.21745,1.21752,30200000.0
2008-12-24 02:41:00,1.2174,1.21745,1.2174,1.21745,8000000.0
2008-12-24 02:42:00,1.21745,1.21745,1.21745,1.21745,5600000.0
2008-12-24 02:43:00,1.2177,1.21785,1.2177,1.21785,14400000.0
2008-12-24 02:44:00,1.2178,1.2178,1.21735,1.21775,26600000.0
2008-12-24 02:45:00,1.2173,1.21775,1.2173,1.21775,8000000.0
2008-12-24 02:46:00,1.21785,1.21785,1.21735,1.21735,15200000.0
2008-12-24 02:47:00,1.2178,1.2178,1.2178,1.2178,2400000.0
2008-12-24 02:48:00,1.2179,1.2179,1.2175,1.2179,48399999.0
2008-12-24 02:49:00,1.21795,1.21795,1.2174,1.21795,30400000.0
2008-12-24 02:50:00,1.218,1.218,1.2174,1.2174,11200000.0
2008-12-24 02:51:00,1.21775,1.21825,1.21775,1.2181,16400000.0
2008-12-24 02:52:00,1.218,1.2182,1.21755,1.2182,16400000.0
2008-12-24 02:53:00,1.21825,1.219,1.2178,1.219,76399999.0
2008-12-24 02:54:00,1.219,1.22045,1.2188,1.22045,94400000.0
2008-12-24 02:55:00,1.22045,1.22075,1.22015,1.22015,48000000.0
2008-12-24 02:56:00,1.22035,1.22045,1.22035,1.2204,27200000.0
2008-12-24 02:57:00,1.2204,1.2204,1.21945,1.2197,233399999.0
2008-12-24 02:58:00,1.2198,1.22015,1.2198,1.22015,24400000.0
2008-12-24 02:59:00,1.22005,1.22005,1.22,1.22,8000000.0
2008-12-24 03:00:00,1.2201,1.22015,1.22005,1.22015,16200000.0
2008-12-24 03:01:00,1.21995,1.22015,1.2199,1.22015,31800000.0
2008-12-24 03:02:00,1.22015,1.22045,1.2199,1.22035,83800000.0
2008-12-24 03:03:00,1.22045,1.22045,1.22,1.22015,65400000.0
2008-12-24 03:04:00,1.22015,1.2202,1.22015,1.22015,7400000.0
2008-12-24 03:05:00,1.21954,1.21977,1.21949,1.21952,49400000.0
2008-12-24 03:06:00,1.22015,1.22015,1.22015,1.22015,1600000.0
2008-12-24 03:07:00,1.22015,1.22015,1.22015,1.22015,3200000.0
2008-12-24 03:08:00,1.22015,1.22015,1.22015,1.22015,1600000.0
2008-12-24 03:09:00,1.22015,1.2202,1.22015,1.22015,14800000.0
2008-12-24 03:10:00,1.22015,1.22045,1.2201,1.2201,94800000.0
2008-12-24 03:11:00,1.2201,1.22035,1.2201,1.22035,154800002.0
2008-12-24 03:12:00,1.2205,1.22075,1.2204,1.2206,122200000.0
2008-12-24 03:13:00,1.2206,1.2206,1.2206,1.2206,48000000.0
2008-12-24 03:14:00,1.22024,1.22043,1.21954,1.22043,27800000.0
2008-12-24 03:15:00,1.22002,1.22056,1.21936,1.2203,49600000.0
2008-12-24 03:16:00,1.2206,1.2206,1.2206,1.2206,21200001.0
2008-12-24 03:17:00,1.2206,1.2208,1.22055,1.2207,55600000.0
2008-12-24 03:18:00,1.22056,1.22056,1.21958,1.22024,35200000.0
2008-12-24 03:19:00,1.22042,1.22048,1.2199,1.2202,53600000.0
2008-12-24 03:20:00,1.2207,1.2207,1.2207,1.2207,8800000.0
2008-12-24 03:21:00,1.22026,1.22033,1.22,1.22,39200000.0
2008-12-24 03:22:00,1.2206,1.2208,1.22055,1.22055,27600000.0
2008-12-24 03:23:00,1.22025,1.22061,1.22017,1.22044,25600000.0
2008-12-24 03:24:00,1.2207,1.2207,1.21995,1.21995,47400000.0
2008-12-24 03:25:00,1.22,1.22,1.2198,1.2199,27400000.0
2008-12-24 03:26:00,1.22005,1.22005,1.2197,1.2199,99200000.0
2008-12-24 03:27:00,1.21883,1.21962,1.21883,1.21949,36800000.0
2008-12-24 03:28:00,1.21965,1.21965,1.21945,1.2195,24800000.0
2008-12-24 03:29:00,1.2195,1.2195,1.2195,1.2195,3200000.0
2008-12-24 03:30:00,1.2195,1.2195,1.2195,1.2195,3200000.0
2008-12-24 03:31:00,1.21896,1.219,1.21844,1.2187,53200000.0
2008-12-24 03:32:00,1.2195,1.2195,1.2195,1.2195,3200000.0
2008-12-24 03:33:00,1.2195,1.2195,1.2195,1.2195,6400000.0
2008-12-24 03:34:00,1.2184,1.2184,1.2184,1.2184,4400000.0
2008-12-24 03:35:00,1.2187,1.2195,1.2187,1.2195,32000000.0
2008-12-24 03:36:00,1.2195,1.2195,1.2195,1.2195,6400000.0
2008-12-24 03:37:00,1.2195,1.2195,1.2195,1.2195,3200000.0
2008-12-24 03:38:00,1.21838,1.2189,1.21793,1.2189,23000000.0
2008-12-24 03:39:00,1.21892,1.21892,1.21804,1.21833,56600000.0
2008-12-24 03:40:00,1.21858,1.21886,1.21832,1.21878,24400000.0
2008-12-24 03:41:00,1.2195,1.2195,1.2195,1.2195,3200000.0
2008-12-24 03:42:00,1.2195,1.2195,1.2195,1.2195,3200000.0
2008-12-24 03:43:00,1.2195,1.2195,1.2195,1.2195,16000000.0
2008-12-24 03:44:00,1.21875,1.21893,1.21835,1.21866,34200000.0
2008-12-24 03:45:00,1.2188,1.21883,1.21855,1.21877,12800000.0
2008-12-24 03:46:00,1.21861,1.21902,1.21859,1.21868,24200000.0
2008-12-24 03:47:00,1.21866,1.21895,1.21862,1.2188,22600000.0
2008-12-24 03:48:00,1.2195,1.2199,1.21915,1.2193,108800000.0
2008-12-24 03:49:00,1.21935,1.21935,1.21915,1.21935,31200000.0
2008-12-24 03:50:00,1.21915,1.21935,1.21915,1.21935,26000000.0
2008-12-24 03:51:00,1.2194,1.2194,1.2192,1.2192,11200000.0
2008-12-24 03:52:00,1.2193,1.2193,1.2193,1.2193,3600000.0
2008-12-24 03:53:00,1.2192,1.2192,1.2192,1.2192,8800000.0
2008-12-24 03:54:00,1.21848,1.21873,1.21848,1.21862,15200000.0
2008-12-24 03:55:00,1.21829,1.21866,1.21819,1.21866,21200000.0
2008-12-24 03:56:00,1.2193,1.2193,1.2192,1.2192,14400000.0
2008-12-24 03:57:00,1.2192,1.2192,1.2192,1.2192,4800000.0
2008-12-24 03:58:00,1.2192,1.21935,1.2191,1.2192,32400000.0
2008-12-24 03:59:00,1.2192,1.2192,1.21835,1.21835,14000000.0
2008-12-24 04:00:00,1.2185,1.21905,1.21835,1.21835,30800000.0
2008-12-24 04:01:00,1.2185,1.21905,1.21835,1.21835,16800000.0
2008-12-24 04:02:00,1.2185,1.21905,1.2185,1.2186,32400000.0
2008-12-24 04:03:00,1.2186,1.21875,1.2186,1.21875,4800000.0
2008-12-24 04:04:00,1.21826,1.21843,1.21781,1.21843,13000000.0
2008-12-24 04:05:00,1.21846,1.21856,1.21826,1.21855,18400000.0
2008-12-24 04:06:00,1.21905,1.21905,1.2186,1.2186,9600000.0
2008-12-24 04:07:00,1.21855,1.21905,1.21855,1.21905,19600000.0
2008-12-24 04:08:00,1.2191,1.2191,1.21815,1.21825,35800000.0
2008-12-24 04:09:00,1.21905,1.2191,1.2183,1.2191,12800000.0
2008-12-24 04:10:00,1.21836,1.21845,1.21781,1.21781,45800000.0
2008-12-24 04:11:00,1.2188,1.2189,1.2185,1.21885,67600000.0
2008-12-24 04:12:00,1.21885,1.2189,1.21885,1.2189,23200000.0
2008-12-24 04:13:00,1.21885,1.219,1.21885,1.219,42400000.0
2008-12-24 04:14:00,1.21849,1.21868,1.21784,1.21868,41600000.0
2008-12-24 04:15:00,1.21905,1.21905,1.21885,1.21885,4400000.0
2008-12-24 04:16:00,1.21864,1.21898,1.21852,1.21886,18600000.0
2008-12-24 04:17:00,1.21897,1.21897,1.21843,1.21897,19600000.0
2008-12-24 04:18:00,1.2189,1.2189,1.21885,1.21885,28800000.0
2008-12-24 04:19:00,1.21871,1.2188,1.21864,1.21864,54800000.0
2008-12-24 04:20:00,1.21856,1.21882,1.2185,1.2185,26400000.0
2008-12-24 04:21:00,1.21847,1.21871,1.21833,1.2185,95400000.0
2008-12-24 04:22:00,1.21885,1.21885,1.21845,1.2185,22800000.0
2008-12-24 04:23:00,1.2186,1.21865,1.2186,1.21865,9600000.0
2008-12-24 04:24:00,1.2186,1.21865,1.2186,1.2186,6400000.0
2008-12-24 04:25:00,1.21848,1.21859,1.21824,1.21859,34800000.0
2008-12-24 04:26:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2008-12-24 04:27:00,1.21873,1.21873,1.2185,1.21862,31000000.0
2008-12-24 04:28:00,1.21842,1.21861,1.2184,1.21852,38400000.0
2008-12-24 04:29:00,1.2183,1.21884,1.21826,1.21884,47200000.0
2008-12-24 04:30:00,1.21865,1.21865,1.21865,1.21865,6400000.0
2008-12-24 04:31:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2008-12-24 04:32:00,1.21861,1.21866,1.21829,1.21845,52000000.0
2008-12-24 04:33:00,1.21855,1.21855,1.21814,1.21833,20800000.0
2008-12-24 04:34:00,1.2186,1.2186,1.2186,1.2186,3200000.0
2008-12-24 04:35:00,1.21857,1.2186,1.21824,1.21839,13800000.0
2008-12-24 04:36:00,1.21844,1.21856,1.21802,1.21856,35800000.0
2008-12-24 04:37:00,1.21841,1.21859,1.21822,1.21838,33200000.0
2008-12-24 04:38:00,1.2183,1.21866,1.21809,1.21866,36000000.0
2008-12-24 04:39:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2008-12-24 04:40:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2008-12-24 04:41:00,1.2186,1.2186,1.2186,1.2186,3200000.0
2008-12-24 04:42:00,1.2186,1.2186,1.2186,1.2186,4400000.0
2008-12-24 04:43:00,1.2186,1.2186,1.2186,1.2186,4000000.0
2008-12-24 04:44:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2008-12-24 04:45:00,1.21805,1.21832,1.21794,1.2183,107400000.0
2008-12-24 04:46:00,1.21838,1.21838,1.21764,1.21805,188600000.0
2008-12-24 04:47:00,1.21793,1.21862,1.21781,1.21837,73000000.0
2008-12-24 04:48:00,1.21835,1.21856,1.21828,1.21841,95600000.0
2008-12-24 04:49:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2008-12-24 04:50:00,1.21836,1.21857,1.21834,1.21847,20800000.0
2008-12-24 04:51:00,1.2186,1.2186,1.2186,1.2186,6400000.0
2008-12-24 04:52:00,1.21852,1.21852,1.21803,1.2184,44600000.0
2008-12-24 04:53:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2008-12-24 04:54:00,1.21858,1.21858,1.21843,1.21843,33400000.0
2008-12-24 04:55:00,1.2183,1.21833,1.21828,1.21828,21200000.0
2008-12-24 04:56:00,1.21836,1.21849,1.21805,1.21848,44400000.0
2008-12-24 04:57:00,1.21827,1.21857,1.21811,1.21851,76000000.0
2008-12-24 04:58:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2008-12-24 04:59:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2008-12-24 05:00:00,1.2183,1.21837,1.218,1.21837,57600000.0
2008-12-24 05:01:00,1.2184,1.21845,1.218,1.218,50200000.0
2008-12-24 05:02:00,1.21854,1.21854,1.2185,1.21854,15600000.0
2008-12-24 05:03:00,1.2183,1.2185,1.2183,1.21832,25000000.0
2008-12-24 05:04:00,1.2186,1.2186,1.2186,1.2186,1600000.0
2008-12-24 05:05:00,1.2186,1.21865,1.2186,1.21865,6400000.0
2008-12-24 05:06:00,1.2187,1.2187,1.2187,1.2187,6400000.0
2008-12-24 05:07:00,1.21855,1.21855,1.21855,1.21855,1600000.0
2008-12-24 05:08:00,1.21867,1.21867,1.21847,1.21848,58000000.0
2008-12-24 05:09:00,1.21847,1.21868,1.2184,1.21852,15400000.0
2008-12-24 05:10:00,1.21872,1.21872,1.21847,1.21847,12000000.0
2008-12-24 05:11:00,1.21837,1.21838,1.21819,1.21838,16800000.0
2008-12-24 05:12:00,1.21822,1.21835,1.21822,1.21833,43600000.0
2008-12-24 05:13:00,1.2186,1.2187,1.21855,1.21855,14000000.0
2008-12-24 05:14:00,1.2186,1.2187,1.21855,1.21855,16200000.0
2008-12-24 05:15:00,1.2186,1.2186,1.2186,1.2186,3200000.0
2008-12-24 05:16:00,1.2187,1.219,1.2187,1.219,55800000.0
2008-12-24 05:17:00,1.21881,1.21881,1.21828,1.21837,30800000.0
2008-12-24 05:18:00,1.2191,1.21925,1.2191,1.21925,4200000.0
2008-12-24 05:19:00,1.21901,1.21918,1.21882,1.21894,69200000.0
2008-12-24 05:20:00,1.21935,1.21935,1.21935,1.21935,1000000.0
2008-12-24 05:21:00,1.21917,1.21917,1.21877,1.21895,41200000.0
2008-12-24 05:22:00,1.21894,1.21935,1.21868,1.21876,74200000.0
2008-12-24 05:23:00,1.21935,1.2196,1.21935,1.2196,28000000.0
2008-12-24 05:24:00,1.2194,1.2194,1.2194,1.2194,5600000.0
2008-12-24 05:25:00,1.21945,1.21945,1.21945,1.21945,2400000.0
2008-12-24 05:26:00,1.21954,1.21972,1.21954,1.21972,24400000.0
2008-12-24 05:27:00,1.2193,1.21971,1.2193,1.21962,92000000.0
2008-12-24 05:28:00,1.21935,1.21965,1.219,1.2196,76200000.0
2008-12-24 05:29:00,1.2193,1.2193,1.2193,1.2193,7600000.0
2008-12-24 05:30:00,1.21956,1.21977,1.21925,1.21925,71600000.0
2008-12-24 05:31:00,1.21963,1.21968,1.2196,1.21968,30000000.0
2008-12-24 05:32:00,1.21956,1.21956,1.21927,1.21935,23600000.0
2008-12-24 05:33:00,1.21936,1.2197,1.21927,1.21927,22800000.0
2008-12-24 05:34:00,1.21934,1.21949,1.21934,1.21949,10000000.0
2008-12-24 05:35:00,1.2194,1.22,1.2194,1.2198,31600000.0
2008-12-24 05:36:00,1.21937,1.21943,1.21907,1.21907,41600000.0
2008-12-24 05:37:00,1.2198,1.2198,1.2198,1.2198,33600000.0
2008-12-24 05:38:00,1.2198,1.2198,1.2198,1.2198,1600000.0
2008-12-24 05:39:00,1.21928,1.21938,1.21884,1.21925,78400000.0
2008-12-24 05:40:00,1.2198,1.2198,1.2198,1.2198,1600000.0
2008-12-24 05:41:00,1.2192,1.21923,1.21903,1.21912,16000000.0
2008-12-24 05:42:00,1.21865,1.21905,1.2183,1.2185,131400000.0
2008-12-24 05:43:00,1.2185,1.21875,1.2185,1.21875,6000000.0
2008-12-24 05:44:00,1.21832,1.21846,1.2181,1.2181,52000000.0
2008-12-24 05:45:00,1.21855,1.2188,1.21855,1.2188,5600000.0
2008-12-24 05:46:00,1.2184,1.2184,1.2184,1.2184,10800000.0
2008-12-24 05:47:00,1.2188,1.2188,1.2188,1.2188,3200000.0
2008-12-24 05:48:00,1.2184,1.2184,1.2184,1.2184,10800000.0
2008-12-24 05:49:00,1.2188,1.21915,1.21873,1.2189,24000000.0
2008-12-24 05:50:00,1.21899,1.21899,1.21861,1.21886,15000000.0
2008-12-24 05:51:00,1.21885,1.21895,1.2187,1.21895,9600000.0
2008-12-24 05:52:00,1.219,1.2191,1.21885,1.21885,12800000.0
2008-12-24 05:53:00,1.2186,1.2186,1.2186,1.2186,3200000.0
2008-12-24 05:54:00,1.21906,1.21906,1.21858,1.21858,65600000.0
2008-12-24 05:55:00,1.21894,1.21894,1.21875,1.21875,24200000.0
2008-12-24 05:56:00,1.21865,1.21866,1.21848,1.21848,17200000.0
2008-12-24 05:57:00,1.21923,1.21923,1.21915,1.21915,8000000.0
2008-12-24 05:58:00,1.21888,1.21897,1.21888,1.2189,17000000.0
2008-12-24 05:59:00,1.21888,1.21914,1.21888,1.21914,37600000.0
2008-12-24 06:00:00,1.21885,1.219,1.21885,1.219,5600000.0
2008-12-24 06:01:00,1.21885,1.21885,1.21885,1.21885,7600000.0
2008-12-24 06:02:00,1.2189,1.2189,1.2189,1.2189,8800000.0
2008-12-24 06:03:00,1.2189,1.2189,1.2189,1.2189,17600000.0
2008-12-24 06:04:00,1.2189,1.2189,1.2189,1.2189,2800000.0
2008-12-24 06:05:00,1.21895,1.21925,1.21895,1.219,36600000.0
2008-12-24 06:06:00,1.21885,1.21885,1.21885,1.21885,7600000.0
2008-12-24 06:07:00,1.2192,1.2194,1.2188,1.21905,66800000.0
2008-12-24 06:08:00,1.21885,1.2191,1.21885,1.2191,33200000.0
2008-12-24 06:09:00,1.21885,1.21895,1.21885,1.2189,44400000.0
2008-12-24 06:10:00,1.2189,1.2189,1.2189,1.2189,2800000.0
2008-12-24 06:11:00,1.21851,1.21851,1.21806,1.21813,37400000.0
2008-12-24 06:12:00,1.21885,1.21885,1.21885,1.21885,9600000.0
2008-12-24 06:13:00,1.21885,1.21885,1.21885,1.21885,3400000.0
2008-12-24 06:14:00,1.21885,1.21895,1.21875,1.2188,25800000.0
2008-12-24 06:15:00,1.2188,1.2188,1.2188,1.2188,3000000.0
2008-12-24 06:16:00,1.21885,1.21895,1.21875,1.21885,37400000.0
2008-12-24 06:17:00,1.21875,1.2188,1.2185,1.2185,88000001.0
2008-12-24 06:18:00,1.21875,1.2188,1.21815,1.2186,454399986.0
2008-12-24 06:19:00,1.2186,1.2186,1.21815,1.2183,63999998.0
2008-12-24 06:20:00,1.2185,1.2185,1.2185,1.2185,28799999.0
2008-12-24 06:21:00,1.21765,1.2181,1.21765,1.2181,39200000.0
2008-12-24 06:22:00,1.21794,1.21803,1.21767,1.21792,46000000.0
2008-12-24 06:23:00,1.21784,1.21789,1.21772,1.21789,28000000.0
2008-12-24 06:24:00,1.2186,1.2186,1.21805,1.2182,92399997.0
2008-12-24 06:25:00,1.21795,1.2182,1.21725,1.21725,144600000.0
2008-12-24 06:26:00,1.2173,1.2173,1.21715,1.2172,30200000.0
2008-12-24 06:27:00,1.2172,1.2172,1.2172,1.2172,38400000.0
2008-12-24 06:28:00,1.2172,1.2172,1.21625,1.21665,52000000.0
2008-12-24 06:29:00,1.2165,1.2165,1.2165,1.2165,7600000.0
2008-12-24 06:30:00,1.2164,1.2164,1.2164,1.2164,12800000.0
2008-12-24 06:31:00,1.21663,1.21663,1.21601,1.21649,87600000.0
2008-12-24 06:32:00,1.2165,1.2166,1.2165,1.2166,6200000.0
2008-12-24 06:33:00,1.21673,1.2168,1.21663,1.21668,97600000.0
2008-12-24 06:34:00,1.2166,1.2166,1.2166,1.2166,1000000.0
2008-12-24 06:35:00,1.2166,1.2166,1.2166,1.2166,1000000.0
2008-12-24 06:36:00,1.21662,1.21691,1.21654,1.21657,160400000.0
2008-12-24 06:37:00,1.21663,1.21678,1.2166,1.21667,57800000.0
2008-12-24 06:38:00,1.2166,1.2166,1.2165,1.2166,18600000.0
2008-12-24 06:39:00,1.2168,1.2168,1.21655,1.21665,67200000.0
2008-12-24 06:40:00,1.2166,1.2166,1.21635,1.2166,42000000.0
2008-12-24 06:41:00,1.21645,1.21645,1.21645,1.21645,5200000.0
2008-12-24 06:42:00,1.2166,1.2166,1.2165,1.2165,8400000.0
2008-12-24 06:43:00,1.21676,1.21694,1.21646,1.21661,173000000.0
2008-12-24 06:44:00,1.2164,1.21667,1.2163,1.21646,111800000.0
2008-12-24 06:45:00,1.2165,1.2165,1.2165,1.2165,2800000.0
2008-12-24 06:46:00,1.2166,1.2166,1.2165,1.2165,6000000.0
2008-12-24 06:47:00,1.21667,1.21687,1.21667,1.21678,48600000.0
2008-12-24 06:48:00,1.21644,1.21663,1.21597,1.21663,63000000.0
2008-12-24 06:49:00,1.2167,1.21685,1.21653,1.21667,60000000.0
2008-12-24 06:50:00,1.2166,1.2166,1.2165,1.2165,6000000.0
2008-12-24 06:51:00,1.21683,1.21683,1.21651,1.21656,13800000.0
2008-12-24 06:52:00,1.21655,1.2171,1.21645,1.2169,61000000.0
2008-12-24 06:53:00,1.2169,1.2169,1.2169,1.2169,1600000.0
2008-12-24 06:54:00,1.2169,1.2169,1.2169,1.2169,4800000.0
2008-12-24 06:55:00,1.21647,1.21708,1.21638,1.21638,138200000.0
2008-12-24 06:56:00,1.21679,1.21682,1.21645,1.2168,46400000.0
2008-12-24 06:57:00,1.21635,1.21716,1.21635,1.21716,89200000.0
2008-12-24 06:58:00,1.21664,1.2169,1.21655,1.21655,28800000.0
2008-12-24 06:59:00,1.21662,1.21662,1.21633,1.2165,67000000.0
2008-12-24 07:00:00,1.21653,1.21673,1.21647,1.21648,24400000.0
2008-12-24 07:01:00,1.21651,1.21666,1.21638,1.21652,27400000.0
2008-12-24 07:02:00,1.21643,1.21689,1.21643,1.21688,48800000.0
2008-12-24 07:03:00,1.21672,1.21714,1.21657,1.21658,88600000.0
2008-12-24 07:04:00,1.21671,1.21671,1.21625,1.21661,33200000.0
2008-12-24 07:05:00,1.2163,1.21715,1.21545,1.21715,64400000.0
2008-12-24 07:06:00,1.21715,1.21715,1.21715,1.21715,21600000.0
2008-12-24 07:07:00,1.21698,1.217,1.21685,1.21695,78000000.0
2008-12-24 07:08:00,1.21726,1.21733,1.2171,1.21731,24400000.0
2008-12-24 07:09:00,1.21715,1.21715,1.21715,1.21715,4800000.0
2008-12-24 07:10:00,1.2169,1.21709,1.21685,1.21703,28800000.0
2008-12-24 07:11:00,1.2168,1.2169,1.2168,1.2169,5600000.0
2008-12-24 07:12:00,1.21735,1.21735,1.21704,1.21706,48000000.0
2008-12-24 07:13:00,1.21723,1.21723,1.21715,1.21718,20800000.0
2008-12-24 07:14:00,1.21715,1.21727,1.217,1.21715,27400000.0
2008-12-24 07:15:00,1.21725,1.21728,1.21725,1.21728,4800000.0
2008-12-24 07:16:00,1.21713,1.21729,1.21693,1.21708,66600000.0
2008-12-24 07:17:00,1.21705,1.21705,1.216,1.2168,71200000.0
2008-12-24 07:18:00,1.2168,1.2168,1.21645,1.21645,30000000.0
2008-12-24 07:19:00,1.21655,1.21655,1.2163,1.2163,61600000.0
2008-12-24 07:20:00,1.21605,1.2166,1.21605,1.21605,48800000.0
2008-12-24 07:21:00,1.2162,1.2168,1.2162,1.21655,48000000.0
2008-12-24 07:22:00,1.21705,1.2172,1.21705,1.2172,6400000.0
2008-12-24 07:23:00,1.2172,1.2172,1.2172,1.2172,3200000.0
2008-12-24 07:24:00,1.2172,1.2172,1.2172,1.2172,1600000.0
2008-12-24 07:25:00,1.2172,1.2172,1.21665,1.2168,25600000.0
2008-12-24 07:26:00,1.2168,1.2168,1.2168,1.2168,11200000.0
2008-12-24 07:27:00,1.2168,1.2174,1.2168,1.2174,31200000.0
2008-12-24 07:28:00,1.2172,1.2174,1.21687,1.2172,51400000.0
2008-12-24 07:29:00,1.21713,1.21721,1.21711,1.21714,12200000.0
2008-12-24 07:30:00,1.21725,1.2173,1.21723,1.21723,27600000.0
2008-12-24 07:31:00,1.21707,1.21729,1.21705,1.21727,33000000.0
2008-12-24 07:32:00,1.2171,1.2171,1.2171,1.2171,3200000.0
2008-12-24 07:33:00,1.21683,1.2172,1.21681,1.2171,102000000.0
2008-12-24 07:34:00,1.2172,1.2174,1.2172,1.2174,40800000.0
2008-12-24 07:35:00,1.21708,1.2172,1.21704,1.21706,41800000.0
2008-12-24 07:36:00,1.21709,1.2172,1.21706,1.21719,18400000.0
2008-12-24 07:37:00,1.21718,1.21727,1.21708,1.21708,41800000.0
2008-12-24 07:38:00,1.2169,1.217,1.21685,1.217,11200000.0
2008-12-24 07:39:00,1.217,1.217,1.21615,1.21615,9600000.0
2008-12-24 07:40:00,1.21685,1.21685,1.21615,1.21685,12800000.0
2008-12-24 07:41:00,1.217,1.217,1.217,1.217,3200000.0
2008-12-24 07:42:00,1.217,1.217,1.217,1.217,6400000.0
2008-12-24 07:43:00,1.217,1.217,1.2161,1.21615,38400000.0
2008-12-24 07:44:00,1.21615,1.21635,1.21615,1.21635,11200000.0
2008-12-24 07:45:00,1.2161,1.21615,1.2161,1.21615,7200000.0
2008-12-24 07:46:00,1.21615,1.21615,1.21615,1.21615,16800000.0
2008-12-24 07:47:00,1.21615,1.2163,1.2161,1.21615,21600000.0
2008-12-24 07:48:00,1.21615,1.21625,1.21615,1.21615,15200000.0
2008-12-24 07:49:00,1.21615,1.21615,1.21615,1.21615,12800000.0
2008-12-24 07:50:00,1.21615,1.21615,1.21615,1.21615,15200000.0
2008-12-24 07:51:00,1.21615,1.21615,1.21615,1.21615,57600000.0
2008-12-24 07:52:00,1.21615,1.21615,1.21615,1.21615,33600000.0
2008-12-24 07:53:00,1.21615,1.21615,1.21615,1.21615,39200000.0
2008-12-24 07:54:00,1.21615,1.21615,1.21615,1.21615,16000000.0
2008-12-24 07:55:00,1.21615,1.21615,1.21615,1.21615,7200000.0
2008-12-24 07:56:00,1.21615,1.21615,1.21615,1.21615,33600000.0
2008-12-24 07:57:00,1.21615,1.21615,1.21615,1.21615,30400000.0
2008-12-24 07:58:00,1.21615,1.21615,1.21615,1.21615,10400000.0
2008-12-24 07:59:00,1.21615,1.21615,1.21615,1.21615,15200000.0
2008-12-24 08:00:00,1.21615,1.21615,1.21615,1.21615,26400000.0
2008-12-24 08:01:00,1.21615,1.21615,1.21615,1.21615,17600000.0
2008-12-24 08:02:00,1.21615,1.21615,1.21615,1.21615,7200000.0
2008-12-24 08:03:00,1.21625,1.21635,1.21625,1.21635,9600000.0
2008-12-24 08:04:00,1.21635,1.21635,1.21635,1.21635,2400000.0
2008-12-24 08:05:00,1.21635,1.21635,1.21635,1.21635,4800000.0
2008-12-24 08:06:00,1.21635,1.21635,1.21635,1.21635,2400000.0
2008-12-24 08:07:00,1.21635,1.21635,1.21635,1.21635,2400000.0
2008-12-24 08:08:00,1.21635,1.21635,1.21635,1.21635,9600000.0
2008-12-24 08:09:00,1.21635,1.21685,1.21635,1.21685,12800000.0
2008-12-24 08:10:00,1.217,1.2175,1.2164,1.2164,40000000.0
2008-12-24 08:11:00,1.2166,1.2166,1.2166,1.2166,14400000.0
2008-12-24 08:12:00,1.2166,1.2166,1.2166,1.2166,28800000.0
2008-12-24 08:13:00,1.2166,1.2166,1.2166,1.2166,33600000.0
2008-12-24 08:14:00,1.2166,1.2166,1.2166,1.2166,6400000.0
2008-12-24 08:15:00,1.2166,1.2166,1.2166,1.2166,12800000.0
2008-12-24 08:16:00,1.2166,1.2166,1.21615,1.21615,28000000.0
2008-12-24 08:17:00,1.21635,1.21635,1.21625,1.21625,7200000.0
2008-12-24 08:18:00,1.21625,1.21635,1.21625,1.21635,7200000.0
2008-12-24 08:19:00,1.21635,1.21635,1.21625,1.21625,7200000.0
2008-12-24 08:20:00,1.21625,1.21635,1.21625,1.21625,12000000.0
2008-12-24 08:21:00,1.21625,1.21635,1.21625,1.21625,16800000.0
2008-12-24 08:22:00,1.21625,1.21635,1.21625,1.21635,12000000.0
2008-12-24 08:23:00,1.21625,1.21625,1.21625,1.21625,4800000.0
2008-12-24 08:24:00,1.21625,1.21635,1.21625,1.21625,12000000.0
2008-12-24 08:25:00,1.2163,1.21635,1.21625,1.21625,14400000.0
2008-12-24 08:26:00,1.21625,1.21635,1.21625,1.21625,15200000.0
2008-12-24 08:27:00,1.21625,1.21625,1.21625,1.21625,10000000.0
2008-12-24 08:28:00,1.21625,1.21625,1.21625,1.21625,2000000.0
2008-12-24 08:29:00,1.21625,1.21625,1.21625,1.21625,2000000.0
2008-12-24 08:30:00,1.2163,1.21645,1.2163,1.21645,11600000.0
2008-12-24 08:31:00,1.21635,1.21645,1.21635,1.21635,11600000.0
2008-12-24 08:32:00,1.2164,1.2164,1.21635,1.21635,4800000.0
2008-12-24 08:33:00,1.21645,1.2165,1.21645,1.2165,4800000.0
2008-12-24 08:34:00,1.21622,1.21632,1.2159,1.2162,39000000.0
2008-12-24 08:35:00,1.21624,1.21652,1.21614,1.21614,21200000.0
2008-12-24 08:36:00,1.21618,1.21644,1.21606,1.21644,20800000.0
2008-12-24 08:37:00,1.2163,1.2163,1.2163,1.2163,2400000.0
2008-12-24 08:38:00,1.21635,1.2164,1.2162,1.2162,14400000.0
2008-12-24 08:39:00,1.2163,1.2164,1.21625,1.21625,19200000.0
2008-12-24 08:40:00,1.21635,1.21635,1.21625,1.21625,7200000.0
2008-12-24 08:41:00,1.21635,1.21635,1.21635,1.21635,4800000.0
2008-12-24 08:42:00,1.21595,1.21609,1.2154,1.21596,40800000.0
2008-12-24 08:43:00,1.21587,1.21624,1.21572,1.21586,86600000.0
2008-12-24 08:44:00,1.21594,1.21625,1.21545,1.21625,60000000.0
2008-12-24 08:45:00,1.21616,1.21616,1.2157,1.21583,35600000.0
2008-12-24 08:46:00,1.216,1.216,1.216,1.216,7600000.0
2008-12-24 08:47:00,1.21627,1.21627,1.21576,1.21622,113200000.0
2008-12-24 08:48:00,1.2161,1.2163,1.2161,1.2163,13200000.0
2008-12-24 08:49:00,1.21589,1.21596,1.21573,1.21596,98800000.0
2008-12-24 08:50:00,1.21655,1.21655,1.21655,1.21655,4800000.0
2008-12-24 08:51:00,1.2166,1.2166,1.21635,1.21635,6400000.0
2008-12-24 08:52:00,1.2164,1.2164,1.2164,1.2164,7200000.0
2008-12-24 08:53:00,1.2163,1.2164,1.2163,1.2164,6400000.0
2008-12-24 08:54:00,1.2164,1.2164,1.2164,1.2164,4800000.0
2008-12-24 08:55:00,1.21633,1.21633,1.2159,1.21612,47200000.0
2008-12-24 08:56:00,1.2164,1.2164,1.2164,1.2164,2400000.0
2008-12-24 08:57:00,1.21664,1.21674,1.21662,1.21663,29400000.0
2008-12-24 08:58:00,1.2163,1.2163,1.2163,1.2163,1600000.0
2008-12-24 08:59:00,1.2163,1.2163,1.21585,1.21585,19000000.0
2008-12-24 09:00:00,1.2159,1.2159,1.2145,1.2148,57600000.0
2008-12-24 09:01:00,1.2148,1.2148,1.2148,1.2148,3200000.0
2008-12-24 09:02:00,1.21485,1.21505,1.21455,1.21475,54800000.0
2008-12-24 09:03:00,1.21475,1.21505,1.2146,1.21485,46200000.0
2008-12-24 09:04:00,1.2149,1.2149,1.21485,1.21485,16000000.0
2008-12-24 09:05:00,1.215,1.21512,1.21462,1.21486,108600000.0
2008-12-24 09:06:00,1.21478,1.21501,1.21462,1.21462,51600000.0
2008-12-24 09:07:00,1.2149,1.2149,1.2149,1.2149,3200000.0
2008-12-24 09:08:00,1.2149,1.2149,1.2149,1.2149,6400000.0
2008-12-24 09:09:00,1.2149,1.2149,1.2149,1.2149,3200000.0
2008-12-24 09:10:00,1.2149,1.2149,1.2149,1.2149,12800000.0
2008-12-24 09:11:00,1.2149,1.2149,1.2149,1.2149,6400000.0
2008-12-24 09:12:00,1.2149,1.2151,1.21469,1.21469,140400000.0
2008-12-24 09:13:00,1.2149,1.2149,1.21445,1.21445,46600000.0
2008-12-24 09:14:00,1.21455,1.21555,1.21455,1.21555,74400000.0
2008-12-24 09:15:00,1.21565,1.21585,1.21545,1.21565,19200000.0
2008-12-24 09:16:00,1.21537,1.21557,1.21507,1.21525,121400000.0
2008-12-24 09:17:00,1.2157,1.2177,1.2157,1.21655,99800000.0
2008-12-24 09:18:00,1.21685,1.21735,1.21685,1.2172,48400000.0
2008-12-24 09:19:00,1.21725,1.2173,1.21725,1.2173,6400000.0
2008-12-24 09:20:00,1.2172,1.2172,1.21675,1.2168,25600000.0
2008-12-24 09:21:00,1.21675,1.2168,1.21655,1.21655,102400000.0
2008-12-24 09:22:00,1.2166,1.2166,1.21605,1.21605,6400000.0
2008-12-24 09:23:00,1.2163,1.2163,1.2161,1.2161,20000000.0
2008-12-24 09:24:00,1.2162,1.2163,1.2162,1.2163,6400000.0
2008-12-24 09:25:00,1.21633,1.21642,1.21598,1.21636,84000000.0
2008-12-24 09:26:00,1.21594,1.21649,1.21587,1.21649,188400000.0
2008-12-24 09:27:00,1.21595,1.21595,1.21595,1.21595,16000000.0
2008-12-24 09:28:00,1.21615,1.21615,1.21615,1.21615,3200000.0
2008-12-24 09:29:00,1.21622,1.21623,1.21607,1.21616,30800000.0
2008-12-24 09:30:00,1.21628,1.21629,1.21612,1.21625,41200000.0
2008-12-24 09:31:00,1.2162,1.217,1.21605,1.21615,38400000.0
2008-12-24 09:32:00,1.21615,1.21615,1.2161,1.2161,6400000.0
2008-12-24 09:33:00,1.21588,1.21615,1.21588,1.21611,105800000.0
2008-12-24 09:34:00,1.2161,1.21625,1.216,1.21625,22400000.0
2008-12-24 09:35:00,1.21635,1.21635,1.216,1.21615,62400000.0
2008-12-24 09:36:00,1.21615,1.21615,1.21615,1.21615,3200000.0
2008-12-24 09:37:00,1.21625,1.2165,1.21615,1.21615,33600000.0
2008-12-24 09:38:00,1.21607,1.21632,1.21604,1.21632,45000000.0
2008-12-24 09:39:00,1.2162,1.21627,1.21602,1.2162,62000000.0
2008-12-24 09:40:00,1.2161,1.2161,1.21555,1.216,28800000.0
2008-12-24 09:41:00,1.2161,1.2161,1.2161,1.2161,3200000.0
2008-12-24 09:42:00,1.21559,1.21595,1.21554,1.21555,343399998.0
2008-12-24 09:43:00,1.21608,1.21621,1.21582,1.21593,163200003.0
2008-12-24 09:44:00,1.21612,1.21625,1.21595,1.21622,108600001.0
2008-12-24 09:45:00,1.216,1.216,1.2156,1.21595,14400000.0
2008-12-24 09:46:00,1.216,1.2165,1.2156,1.2162,27200000.0
2008-12-24 09:47:00,1.21635,1.21675,1.21635,1.21675,38400000.0
2008-12-24 09:48:00,1.2166,1.2166,1.2166,1.2166,6400000.0
2008-12-24 09:49:00,1.2166,1.217,1.21645,1.21645,24000000.0
2008-12-24 09:50:00,1.2168,1.2169,1.2166,1.2166,33600000.0
2008-12-24 09:51:00,1.21631,1.21669,1.21631,1.21657,223400000.0
2008-12-24 09:52:00,1.2166,1.21665,1.2166,1.2166,59200000.0
2008-12-24 09:53:00,1.2166,1.2166,1.2166,1.2166,12800000.0
2008-12-24 09:54:00,1.2166,1.2166,1.21585,1.2162,15600000.0
2008-12-24 09:55:00,1.216,1.2165,1.216,1.2165,30400000.0
2008-12-24 09:56:00,1.2165,1.2165,1.2165,1.2165,4800000.0
2008-12-24 09:57:00,1.2165,1.2165,1.21595,1.21595,4800000.0
2008-12-24 09:58:00,1.2161,1.2161,1.21525,1.21525,6400000.0
2008-12-24 09:59:00,1.2154,1.21585,1.21515,1.21515,67200000.0
2008-12-24 10:00:00,1.2162,1.21645,1.2155,1.21565,28800000.0
2008-12-24 10:01:00,1.21575,1.2161,1.21555,1.2158,58400000.0
2008-12-24 10:02:00,1.21562,1.21602,1.21524,1.21555,277600000.0
2008-12-24 10:03:00,1.21489,1.21589,1.21489,1.21551,324000000.0
2008-12-24 10:04:00,1.2157,1.2157,1.21495,1.21495,327999999.0
2008-12-24 10:05:00,1.2158,1.2158,1.2158,1.2158,3200000.0
2008-12-24 10:06:00,1.21523,1.21561,1.21523,1.21557,286800000.0
2008-12-24 10:07:00,1.2158,1.2158,1.21505,1.2152,20800000.0
2008-12-24 10:08:00,1.2152,1.2153,1.2152,1.2152,23200000.0
2008-12-24 10:09:00,1.21519,1.21564,1.21519,1.21564,89000000.0
2008-12-24 10:10:00,1.2152,1.21555,1.2152,1.21535,15200000.0
2008-12-24 10:11:00,1.21555,1.21555,1.21535,1.21535,4000000.0
2008-12-24 10:12:00,1.2154,1.2154,1.21515,1.21525,26000000.0
2008-12-24 10:13:00,1.21536,1.21564,1.21535,1.21535,94400000.0
2008-12-24 10:14:00,1.21535,1.21535,1.2153,1.2153,6400000.0
2008-12-24 10:15:00,1.2152,1.2152,1.2152,1.2152,8800000.0
2008-12-24 10:16:00,1.21516,1.21539,1.21482,1.21482,155600000.0
2008-12-24 10:17:00,1.2152,1.2152,1.2152,1.2152,2800000.0
2008-12-24 10:18:00,1.2153,1.21595,1.2153,1.21595,28800000.0
2008-12-24 10:19:00,1.21547,1.21573,1.21508,1.21511,102800000.0
2008-12-24 10:20:00,1.21595,1.21595,1.2157,1.2157,8400000.0
2008-12-24 10:21:00,1.21575,1.21585,1.21575,1.21575,32800000.0
2008-12-24 10:22:00,1.21573,1.21581,1.21547,1.21547,17800000.0
2008-12-24 10:23:00,1.2161,1.2161,1.2161,1.2161,9600000.0
2008-12-24 10:24:00,1.21567,1.21581,1.21532,1.2156,146200000.0
2008-12-24 10:25:00,1.21563,1.21579,1.2153,1.21542,93200000.0
2008-12-24 10:26:00,1.21538,1.21593,1.21527,1.21593,249200000.0
2008-12-24 10:27:00,1.21575,1.21587,1.21546,1.21587,61200000.0
2008-12-24 10:28:00,1.21625,1.21625,1.21565,1.21565,40400001.0
2008-12-24 10:29:00,1.21575,1.21575,1.21535,1.2154,61600000.0
2008-12-24 10:30:00,1.2154,1.2154,1.21515,1.2152,38000000.0
2008-12-24 10:31:00,1.21455,1.21508,1.21411,1.21508,125600000.0
2008-12-24 10:32:00,1.2148,1.2148,1.2148,1.2148,22000000.0
2008-12-24 10:33:00,1.2148,1.2148,1.2148,1.2148,9200000.0
2008-12-24 10:34:00,1.21504,1.21504,1.21431,1.21478,56400000.0
2008-12-24 10:35:00,1.21455,1.21458,1.21437,1.2145,61200000.0
2008-12-24 10:36:00,1.21475,1.21508,1.2146,1.2148,152400000.0
2008-12-24 10:37:00,1.21485,1.21485,1.21485,1.21485,3200000.0
2008-12-24 10:38:00,1.215,1.2169,1.215,1.2169,42000000.0
2008-12-24 10:39:00,1.2169,1.2179,1.2166,1.2166,57200000.0
2008-12-24 10:40:00,1.21627,1.21674,1.21609,1.21609,82800000.0
2008-12-24 10:41:00,1.2168,1.2174,1.2168,1.2174,4800000.0
2008-12-24 10:42:00,1.2176,1.2176,1.21645,1.21655,12800000.0
2008-12-24 10:43:00,1.2166,1.21725,1.2163,1.21645,65000000.0
2008-12-24 10:44:00,1.21645,1.21645,1.2159,1.216,34000000.0
2008-12-24 10:45:00,1.21608,1.21639,1.21568,1.21568,70400000.0
2008-12-24 10:46:00,1.2158,1.21618,1.21532,1.21602,181600000.0
2008-12-24 10:47:00,1.2159,1.21594,1.21557,1.21592,139000000.0
2008-12-24 10:48:00,1.21583,1.21616,1.21549,1.21598,257000000.0
2008-12-24 10:49:00,1.216,1.216,1.216,1.216,43600000.0
2008-12-24 10:50:00,1.216,1.216,1.216,1.216,4800000.0
2008-12-24 10:51:00,1.216,1.216,1.216,1.216,19200000.0
2008-12-24 10:52:00,1.216,1.21615,1.216,1.216,148800000.0
2008-12-24 10:53:00,1.21605,1.21605,1.21585,1.21585,49600000.0
2008-12-24 10:54:00,1.21585,1.21585,1.21545,1.21545,35200000.0
2008-12-24 10:55:00,1.2156,1.2157,1.2146,1.2148,14000000.0
2008-12-24 10:56:00,1.21426,1.21435,1.2141,1.2141,24400000.0
2008-12-24 10:57:00,1.2149,1.2149,1.2148,1.2148,25600000.0
2008-12-24 10:58:00,1.2148,1.2148,1.2148,1.2148,6000000.0
2008-12-24 10:59:00,1.2148,1.2165,1.2148,1.2165,76000000.0
2008-12-24 11:00:00,1.2168,1.2168,1.21445,1.2147,46400000.0
2008-12-24 11:01:00,1.2147,1.21625,1.2147,1.2157,92000000.0
2008-12-24 11:02:00,1.21555,1.2156,1.2147,1.2151,28800000.0
2008-12-24 11:03:00,1.2151,1.2153,1.2151,1.2153,17600000.0
2008-12-24 11:04:00,1.2154,1.2174,1.2154,1.217,50400000.0
2008-12-24 11:05:00,1.21735,1.21735,1.2165,1.2168,89600000.0
2008-12-24 11:06:00,1.2168,1.2168,1.2168,1.2168,9600000.0
2008-12-24 11:07:00,1.21655,1.21675,1.21635,1.21635,30400000.0
2008-12-24 11:08:00,1.21635,1.21635,1.21635,1.21635,6400000.0
2008-12-24 11:09:00,1.2165,1.2165,1.21615,1.21615,6400000.0
2008-12-24 11:10:00,1.2165,1.2166,1.2165,1.2166,4800000.0
2008-12-24 11:11:00,1.2166,1.2166,1.2166,1.2166,3200000.0
2008-12-24 11:12:00,1.2162,1.21629,1.2156,1.21629,154000000.0
2008-12-24 11:13:00,1.21619,1.21641,1.21603,1.21603,170000000.0
2008-12-24 11:14:00,1.2166,1.2166,1.2166,1.2166,1600000.0
2008-12-24 11:15:00,1.21605,1.21645,1.21595,1.21645,92800000.0
2008-12-24 11:16:00,1.2165,1.2166,1.216,1.216,25600000.0
2008-12-24 11:17:00,1.21625,1.21625,1.21559,1.21568,64800000.0
2008-12-24 11:18:00,1.21611,1.21611,1.21545,1.2159,137800000.0
2008-12-24 11:19:00,1.21622,1.21644,1.21606,1.21613,238400000.0
2008-12-24 11:20:00,1.21615,1.21615,1.21605,1.2161,8200000.0
2008-12-24 11:21:00,1.2161,1.2161,1.21505,1.21505,27400000.0
2008-12-24 11:22:00,1.21506,1.21521,1.21476,1.21499,126200000.0
2008-12-24 11:23:00,1.2152,1.2155,1.2152,1.2155,20800000.0
2008-12-24 11:24:00,1.21615,1.21645,1.21555,1.21645,53200000.0
2008-12-24 11:25:00,1.21645,1.21645,1.21645,1.21645,2800000.0
2008-12-24 11:26:00,1.21645,1.21645,1.21605,1.2161,22800000.0
2008-12-24 11:27:00,1.2161,1.2161,1.2161,1.2161,3200000.0
2008-12-24 11:28:00,1.2161,1.2161,1.2161,1.2161,22400000.0
2008-12-24 11:29:00,1.2161,1.21655,1.216,1.21625,51200000.0
2008-12-24 11:30:00,1.21637,1.21645,1.21604,1.21604,90400000.0
2008-12-24 11:31:00,1.21666,1.21666,1.21593,1.21631,97200000.0
2008-12-24 11:32:00,1.2163,1.2163,1.21625,1.21625,14800000.0
2008-12-24 11:33:00,1.21606,1.21634,1.21587,1.21619,49600000.0
2008-12-24 11:34:00,1.2163,1.21635,1.2163,1.21635,6400000.0
2008-12-24 11:35:00,1.21635,1.21635,1.21635,1.21635,6400000.0
2008-12-24 11:36:00,1.21645,1.21645,1.21635,1.21645,24800000.0
2008-12-24 11:37:00,1.21645,1.21645,1.21635,1.21635,6400000.0
2008-12-24 11:38:00,1.21645,1.21645,1.21635,1.21645,20800000.0
2008-12-24 11:39:00,1.21626,1.21674,1.2161,1.21674,156800000.0
2008-12-24 11:40:00,1.21659,1.21659,1.21596,1.21647,48800000.0
2008-12-24 11:41:00,1.21654,1.21654,1.21587,1.21627,156000000.0
2008-12-24 11:42:00,1.21645,1.2167,1.21645,1.2167,22000000.0
2008-12-24 11:43:00,1.2169,1.21715,1.21656,1.21715,33600000.0
2008-12-24 11:44:00,1.21685,1.21685,1.21635,1.2167,18800000.0
2008-12-24 11:45:00,1.21675,1.21675,1.21635,1.21645,16800000.0
2008-12-24 11:46:00,1.21645,1.21685,1.21645,1.21685,36400000.0
2008-12-24 11:47:00,1.21706,1.21706,1.21662,1.21698,45600000.0
2008-12-24 11:48:00,1.21675,1.21675,1.2163,1.2167,23600000.0
2008-12-24 11:49:00,1.2168,1.2168,1.2168,1.2168,16000000.0
2008-12-24 11:50:00,1.2168,1.2168,1.2168,1.2168,3200000.0
2008-12-24 11:51:00,1.2168,1.2168,1.2168,1.2168,6400000.0
2008-12-24 11:52:00,1.21685,1.21685,1.21685,1.21685,16000000.0
2008-12-24 11:53:00,1.21685,1.21685,1.21685,1.21685,6400000.0
2008-12-24 11:54:00,1.21662,1.21714,1.21648,1.21666,135000000.0
2008-12-24 11:55:00,1.21685,1.21685,1.21685,1.21685,6400000.0
2008-12-24 11:56:00,1.21686,1.21701,1.21668,1.21668,27600000.0
2008-12-24 11:57:00,1.2168,1.2168,1.2165,1.2165,16000000.0
2008-12-24 11:58:00,1.21675,1.2169,1.21635,1.21635,86400000.0
2008-12-24 11:59:00,1.2167,1.2172,1.2165,1.2172,51200000.0
2008-12-24 12:00:00,1.217,1.2172,1.21695,1.2172,52800000.0
2008-12-24 12:01:00,1.2172,1.2172,1.21645,1.217,61400000.0
2008-12-24 12:02:00,1.21705,1.2174,1.21705,1.2174,15600000.0
2008-12-24 12:03:00,1.2173,1.2174,1.21695,1.2171,55600000.0
2008-12-24 12:04:00,1.21693,1.21726,1.21673,1.21707,64000000.0
2008-12-24 12:05:00,1.217,1.217,1.2158,1.2158,14000000.0
2008-12-24 12:06:00,1.21595,1.21635,1.2144,1.21445,135000000.0
2008-12-24 12:07:00,1.2143,1.2143,1.21225,1.21275,92800000.0
2008-12-24 12:08:00,1.21245,1.21425,1.2122,1.2139,68000000.0
2008-12-24 12:09:00,1.2139,1.2143,1.2125,1.2128,60800000.0
2008-12-24 12:10:00,1.21285,1.21285,1.21285,1.21285,3200000.0
2008-12-24 12:11:00,1.2129,1.2132,1.2129,1.2132,28000000.0
2008-12-24 12:12:00,1.21301,1.21337,1.21301,1.21337,33600000.0
2008-12-24 12:13:00,1.21335,1.2137,1.2133,1.2136,22200000.0
2008-12-24 12:14:00,1.2136,1.2136,1.2131,1.21345,26000000.0
2008-12-24 12:15:00,1.2133,1.2133,1.2129,1.2129,440399997.0
2008-12-24 12:16:00,1.2128,1.2128,1.2119,1.21215,80000000.0
2008-12-24 12:17:00,1.2121,1.21225,1.2119,1.21225,26400000.0
2008-12-24 12:18:00,1.2126,1.213,1.2126,1.2127,34000000.0
2008-12-24 12:19:00,1.21213,1.21236,1.21202,1.21227,23200000.0
2008-12-24 12:20:00,1.21275,1.2132,1.21275,1.2132,29600000.0
2008-12-24 12:21:00,1.2132,1.2132,1.2131,1.2132,14800000.0
2008-12-24 12:22:00,1.2132,1.21345,1.2132,1.21325,51200000.0
2008-12-24 12:23:00,1.2132,1.21345,1.2132,1.21345,33600000.0
2008-12-24 12:24:00,1.2135,1.2136,1.2135,1.2136,18800000.0
2008-12-24 12:25:00,1.2135,1.2135,1.2131,1.2132,35200000.0
2008-12-24 12:26:00,1.213,1.213,1.213,1.213,13600000.0
2008-12-24 12:27:00,1.21298,1.21342,1.21298,1.21313,47200000.0
2008-12-24 12:28:00,1.21315,1.2134,1.21315,1.2133,16000000.0
2008-12-24 12:29:00,1.2132,1.2132,1.2132,1.2132,2800000.0
2008-12-24 12:30:00,1.2132,1.2132,1.21305,1.2131,24400000.0
2008-12-24 12:31:00,1.2131,1.21385,1.21305,1.21365,55600000.0
2008-12-24 12:32:00,1.2137,1.2137,1.2132,1.2132,14400000.0
2008-12-24 12:33:00,1.2132,1.21338,1.21284,1.21324,26200000.0
2008-12-24 12:34:00,1.21338,1.21338,1.21271,1.21324,40000000.0
2008-12-24 12:35:00,1.21337,1.21337,1.21298,1.21314,21600000.0
2008-12-24 12:36:00,1.21306,1.21342,1.21302,1.21329,23800000.0
2008-12-24 12:37:00,1.21325,1.21341,1.21325,1.21341,24600000.0
2008-12-24 12:38:00,1.21331,1.21331,1.21265,1.21265,44800000.0
2008-12-24 12:39:00,1.21323,1.21323,1.21252,1.21264,139200000.0
2008-12-24 12:40:00,1.21307,1.21317,1.21281,1.21305,62200000.0
2008-12-24 12:41:00,1.21302,1.21327,1.21275,1.21327,40200000.0
2008-12-24 12:42:00,1.2126,1.21327,1.2126,1.21312,22400000.0
2008-12-24 12:43:00,1.21299,1.21332,1.21283,1.21286,32000000.0
2008-12-24 12:44:00,1.2134,1.21355,1.2132,1.2132,6800000.0
2008-12-24 12:45:00,1.21308,1.21321,1.21286,1.21321,16000000.0
2008-12-24 12:46:00,1.2134,1.2134,1.2134,1.2134,1000000.0
2008-12-24 12:47:00,1.21283,1.21328,1.21255,1.21269,18000000.0
2008-12-24 12:48:00,1.21269,1.21333,1.21227,1.21325,62400000.0
2008-12-24 12:49:00,1.21277,1.21334,1.21263,1.21265,65600000.0
2008-12-24 12:50:00,1.21345,1.21345,1.21345,1.21345,1600000.0
2008-12-24 12:51:00,1.21355,1.21355,1.21355,1.21355,1600000.0
2008-12-24 12:52:00,1.2135,1.2135,1.2134,1.2134,9200000.0
2008-12-24 12:53:00,1.2134,1.2134,1.2134,1.2134,2800000.0
2008-12-24 12:54:00,1.2134,1.2134,1.2134,1.2134,3200000.0
2008-12-24 12:55:00,1.2134,1.2134,1.2134,1.2134,2800000.0
2008-12-24 12:56:00,1.21309,1.21336,1.21301,1.21301,107200000.0
2008-12-24 12:57:00,1.21335,1.2136,1.21315,1.21321,166400000.0
2008-12-24 12:58:00,1.2135,1.2135,1.2134,1.2134,5600000.0
2008-12-24 12:59:00,1.21332,1.21332,1.21318,1.21318,24800000.0
2008-12-24 13:00:00,1.2134,1.2137,1.2134,1.2137,13200000.0
2008-12-24 13:01:00,1.21347,1.21363,1.21336,1.21351,81600000.0
2008-12-24 13:02:00,1.2132,1.21325,1.21278,1.21325,151400000.0
2008-12-24 13:03:00,1.2133,1.2134,1.21305,1.2131,30800000.0
2008-12-24 13:04:00,1.21281,1.21291,1.21274,1.21282,12800000.0
2008-12-24 13:05:00,1.213,1.213,1.213,1.213,12400000.0
2008-12-24 13:06:00,1.213,1.213,1.213,1.213,3200000.0
2008-12-24 13:07:00,1.21222,1.21286,1.21213,1.21277,17200000.0
2008-12-24 13:08:00,1.213,1.2132,1.21295,1.2131,26400000.0
2008-12-24 13:09:00,1.21268,1.21287,1.21252,1.21252,11200000.0
2008-12-24 13:10:00,1.213,1.2135,1.213,1.2135,101600000.0
2008-12-24 13:11:00,1.2135,1.21385,1.2134,1.2135,48000000.0
2008-12-24 13:12:00,1.2135,1.21375,1.21345,1.2135,108400000.0
2008-12-24 13:13:00,1.2135,1.2141,1.21335,1.2141,91200000.0
2008-12-24 13:14:00,1.2143,1.21465,1.21395,1.2142,130000000.0
2008-12-24 13:15:00,1.214,1.21405,1.21375,1.21405,22400000.0
2008-12-24 13:16:00,1.21382,1.21422,1.21372,1.21422,20400000.0
2008-12-24 13:17:00,1.21395,1.21425,1.21395,1.21425,37600000.0
2008-12-24 13:18:00,1.21425,1.21425,1.21355,1.21355,22400000.0
2008-12-24 13:19:00,1.2135,1.2139,1.2135,1.2139,25600000.0
2008-12-24 13:20:00,1.2139,1.2139,1.21355,1.21355,13200000.0
2008-12-24 13:21:00,1.2136,1.21365,1.2136,1.21365,6400000.0
2008-12-24 13:22:00,1.2136,1.21365,1.21355,1.21365,35200000.0
2008-12-24 13:23:00,1.2136,1.2136,1.2135,1.21355,9600000.0
2008-12-24 13:24:00,1.2133,1.2133,1.21315,1.2132,14800000.0
2008-12-24 13:25:00,1.2132,1.21335,1.21315,1.2132,44800000.0
2008-12-24 13:26:00,1.21315,1.2132,1.21205,1.2132,89200000.0
2008-12-24 13:27:00,1.2132,1.2133,1.2132,1.2133,19200000.0
2008-12-24 13:28:00,1.2133,1.2133,1.2128,1.21305,28200000.0
2008-12-24 13:29:00,1.2131,1.2131,1.21305,1.21305,9600000.0
2008-12-24 13:30:00,1.2131,1.2131,1.2131,1.2131,3200000.0
2008-12-24 13:31:00,1.21251,1.21325,1.21236,1.21325,11200000.0
2008-12-24 13:32:00,1.21322,1.21322,1.2131,1.2131,25600000.0
2008-12-24 13:33:00,1.21365,1.2139,1.2134,1.2136,53000000.0
2008-12-24 13:34:00,1.2136,1.2181,1.21345,1.2146,121000000.0
2008-12-24 13:35:00,1.2146,1.2146,1.2133,1.21345,265600000.0
2008-12-24 13:36:00,1.21345,1.21385,1.21345,1.2137,67200000.0
2008-12-24 13:37:00,1.2137,1.21395,1.2132,1.2139,67200000.0
2008-12-24 13:38:00,1.21415,1.2142,1.2133,1.21395,64000000.0
2008-12-24 13:39:00,1.21395,1.2141,1.21365,1.2141,53600000.0
2008-12-24 13:40:00,1.21375,1.21388,1.21329,1.21365,176000010.0
2008-12-24 13:41:00,1.2141,1.2141,1.2129,1.21335,8400000.0
2008-12-24 13:42:00,1.21355,1.21395,1.21355,1.21395,27600000.0
2008-12-24 13:43:00,1.21395,1.21395,1.2127,1.2131,47600000.0
2008-12-24 13:44:00,1.2131,1.2134,1.21265,1.2128,78200000.0
2008-12-24 13:45:00,1.21275,1.2132,1.2121,1.2132,30800000.0
2008-12-24 13:46:00,1.21295,1.21295,1.21295,1.21295,6400000.0
2008-12-24 13:47:00,1.21295,1.21295,1.2122,1.21285,59600000.0
2008-12-24 13:48:00,1.213,1.213,1.213,1.213,6400000.0
2008-12-24 13:49:00,1.21295,1.21295,1.21295,1.21295,11200000.0
2008-12-24 13:50:00,1.21295,1.21295,1.21295,1.21295,32000000.0
2008-12-24 13:51:00,1.21295,1.21295,1.21215,1.21285,43800000.0
2008-12-24 13:52:00,1.213,1.21305,1.21295,1.21305,20800000.0
2008-12-24 13:53:00,1.2131,1.21345,1.2131,1.2132,35200000.0
2008-12-24 13:54:00,1.2132,1.21345,1.2132,1.2132,19200000.0
2008-12-24 13:55:00,1.21366,1.21382,1.21341,1.21382,17600000.0
2008-12-24 13:56:00,1.21379,1.21404,1.21365,1.21365,29200000.0
2008-12-24 13:57:00,1.2139,1.2139,1.21372,1.21385,16800000.0
2008-12-24 13:58:00,1.2137,1.21445,1.2137,1.214,28000000.0
2008-12-24 13:59:00,1.21415,1.2153,1.21415,1.2152,103800000.0
2008-12-24 14:00:00,1.2153,1.2153,1.2144,1.21445,52000000.0
2008-12-24 14:01:00,1.21445,1.21445,1.21445,1.21445,4400000.0
2008-12-24 14:02:00,1.21455,1.2149,1.21455,1.2149,11600000.0
2008-12-24 14:03:00,1.21462,1.21462,1.21414,1.21441,40400000.0
2008-12-24 14:04:00,1.215,1.215,1.2149,1.215,19600000.0
2008-12-24 14:05:00,1.2144,1.21468,1.21438,1.21447,14400000.0
2008-12-24 14:06:00,1.21433,1.21464,1.21431,1.21431,24000000.0
2008-12-24 14:07:00,1.21424,1.21476,1.21424,1.21476,12800000.0
2008-12-24 14:08:00,1.21445,1.2146,1.2144,1.2144,20000000.0
2008-12-24 14:09:00,1.21445,1.21485,1.2143,1.21485,56000000.0
2008-12-24 14:10:00,1.2149,1.2151,1.2149,1.215,9200000.0
2008-12-24 14:11:00,1.2151,1.2173,1.2151,1.21645,82000000.0
2008-12-24 14:12:00,1.2164,1.2164,1.2164,1.2164,3200000.0
2008-12-24 14:13:00,1.2164,1.21705,1.21555,1.2168,82800000.0
2008-12-24 14:14:00,1.2168,1.2168,1.2158,1.2158,25600000.0
2008-12-24 14:15:00,1.216,1.216,1.216,1.216,3200000.0
2008-12-24 14:16:00,1.21615,1.21623,1.21582,1.21582,27200000.0
2008-12-24 14:17:00,1.2163,1.2163,1.2163,1.2163,9600000.0
2008-12-24 14:18:00,1.2165,1.217,1.2165,1.217,20200000.0
2008-12-24 14:19:00,1.217,1.217,1.2163,1.2163,9600000.0
2008-12-24 14:20:00,1.21631,1.21645,1.21596,1.21645,16000000.0
2008-12-24 14:21:00,1.216,1.2161,1.216,1.2161,9600000.0
2008-12-24 14:22:00,1.21557,1.21599,1.21533,1.21599,57600000.0
2008-12-24 14:23:00,1.2161,1.2161,1.21605,1.21605,35600000.0
2008-12-24 14:24:00,1.21605,1.21605,1.21485,1.21485,92400000.0
2008-12-24 14:25:00,1.2151,1.2152,1.2148,1.2148,44200000.0
2008-12-24 14:26:00,1.21505,1.21505,1.21505,1.21505,16000000.0
2008-12-24 14:27:00,1.2151,1.2151,1.2151,1.2151,3200000.0
2008-12-24 14:28:00,1.2151,1.2152,1.2151,1.2152,14400000.0
2008-12-24 14:29:00,1.2151,1.2151,1.21485,1.2149,16000000.0
2008-12-24 14:30:00,1.2149,1.21495,1.2148,1.2148,112200000.0
2008-12-24 14:31:00,1.2148,1.21515,1.21475,1.2148,46000000.0
2008-12-24 14:32:00,1.214,1.2144,1.214,1.2144,25400000.0
2008-12-24 14:33:00,1.2145,1.2145,1.2145,1.2145,4000000.0
2008-12-24 14:34:00,1.2145,1.2149,1.2145,1.2149,13800000.0
2008-12-24 14:35:00,1.2149,1.2149,1.2148,1.2148,19200000.0
2008-12-24 14:36:00,1.2148,1.2148,1.2144,1.2144,9000000.0
2008-12-24 14:37:00,1.2145,1.2145,1.2123,1.2123,39400000.0
2008-12-24 14:38:00,1.21235,1.21245,1.21235,1.21245,18400000.0
2008-12-24 14:39:00,1.21255,1.21305,1.21255,1.213,15000000.0
2008-12-24 14:40:00,1.213,1.21455,1.2125,1.21315,108800000.0
2008-12-24 14:41:00,1.2142,1.21435,1.21325,1.2136,100000000.0
2008-12-24 14:42:00,1.2136,1.2136,1.2135,1.21355,38400000.0
2008-12-24 14:43:00,1.2135,1.21365,1.21305,1.21325,52800000.0
2008-12-24 14:44:00,1.2133,1.2136,1.2133,1.21355,13800000.0
2008-12-24 14:45:00,1.21307,1.21374,1.21298,1.2134,68400000.0
2008-12-24 14:46:00,1.2131,1.21365,1.21292,1.21297,36600000.0
2008-12-24 14:47:00,1.21355,1.21535,1.21355,1.21535,76800000.0
2008-12-24 14:48:00,1.21535,1.2156,1.2149,1.2149,22400000.0
2008-12-24 14:49:00,1.215,1.215,1.21405,1.21405,32000000.0
2008-12-24 14:50:00,1.2143,1.2143,1.2143,1.2143,6400000.0
2008-12-24 14:51:00,1.2143,1.215,1.2143,1.21435,51400000.0
2008-12-24 14:52:00,1.21475,1.2156,1.21475,1.2152,39200000.0
2008-12-24 14:53:00,1.21535,1.21535,1.215,1.215,12800000.0
2008-12-24 14:54:00,1.21515,1.2153,1.21485,1.2149,32600000.0
2008-12-24 14:55:00,1.2155,1.21575,1.21535,1.2157,41600000.0
2008-12-24 14:56:00,1.2157,1.21585,1.21525,1.2158,28800000.0
2008-12-24 14:57:00,1.2154,1.2154,1.2151,1.2152,43000000.0
2008-12-24 14:58:00,1.2152,1.21535,1.21425,1.21425,30000000.0
2008-12-24 14:59:00,1.21485,1.215,1.21485,1.215,3200000.0
2008-12-24 15:00:00,1.215,1.215,1.215,1.215,11200000.0
2008-12-24 15:01:00,1.215,1.215,1.215,1.215,1600000.0
2008-12-24 15:02:00,1.215,1.21505,1.215,1.21505,11200000.0
2008-12-24 15:03:00,1.21469,1.21511,1.21431,1.21511,92800000.0
2008-12-24 15:04:00,1.21505,1.21505,1.2143,1.2143,74400000.0
2008-12-24 15:05:00,1.2143,1.2145,1.21405,1.21405,30400000.0
2008-12-24 15:06:00,1.2141,1.2143,1.2132,1.2132,40000000.0
2008-12-24 15:07:00,1.2132,1.21325,1.21235,1.2127,64000000.0
2008-12-24 15:08:00,1.21275,1.21275,1.2118,1.2121,68200000.0
2008-12-24 15:09:00,1.2121,1.21245,1.2118,1.2124,60000000.0
2008-12-24 15:10:00,1.2124,1.2124,1.2124,1.2124,2800000.0
2008-12-24 15:11:00,1.2125,1.2131,1.2125,1.2126,126000000.0
2008-12-24 15:12:00,1.2126,1.213,1.21245,1.21275,128800000.0
2008-12-24 15:13:00,1.2128,1.2128,1.21245,1.2125,521199999.0
2008-12-24 15:14:00,1.2125,1.21255,1.2124,1.2124,212400000.0
2008-12-24 15:15:00,1.2124,1.2125,1.21215,1.2124,31800000.0
2008-12-24 15:16:00,1.2125,1.2125,1.21215,1.2122,46600000.0
2008-12-24 15:17:00,1.2122,1.2122,1.21165,1.21205,96000000.0
2008-12-24 15:18:00,1.2121,1.21215,1.2118,1.2119,98000000.0
2008-12-24 15:19:00,1.21195,1.21215,1.2118,1.21205,65600000.0
2008-12-24 15:20:00,1.21185,1.21195,1.21185,1.2119,36400000.0
2008-12-24 15:21:00,1.2118,1.21185,1.2117,1.2117,19200000.0
2008-12-24 15:22:00,1.21175,1.21205,1.21175,1.21185,32000000.0
2008-12-24 15:23:00,1.2118,1.2118,1.2118,1.2118,3200000.0
2008-12-24 15:24:00,1.21175,1.212,1.21175,1.21175,21800000.0
2008-12-24 15:25:00,1.2118,1.2118,1.2117,1.2117,10800000.0
2008-12-24 15:26:00,1.2117,1.2117,1.2117,1.2117,8000000.0
2008-12-24 15:27:00,1.21146,1.21183,1.21119,1.21154,58800000.0
2008-12-24 15:28:00,1.21134,1.21174,1.21123,1.21168,88800000.0
2008-12-24 15:29:00,1.2117,1.21195,1.2116,1.2116,31200000.0
2008-12-24 15:30:00,1.21175,1.2119,1.21165,1.21185,35600000.0
2008-12-24 15:31:00,1.21195,1.2121,1.21165,1.21185,68800000.0
2008-12-24 15:32:00,1.2118,1.2119,1.2118,1.2119,52800000.0
2008-12-24 15:33:00,1.21167,1.2118,1.21146,1.21154,22400000.0
2008-12-24 15:34:00,1.21102,1.21168,1.21102,1.21151,192400000.0
2008-12-24 15:35:00,1.2119,1.2124,1.2119,1.2124,100800000.0
2008-12-24 15:36:00,1.21245,1.2127,1.21245,1.2127,33200000.0
2008-12-24 15:37:00,1.2127,1.21345,1.2125,1.2134,107399998.0
2008-12-24 15:38:00,1.2134,1.2134,1.213,1.213,53200000.0
2008-12-24 15:39:00,1.2131,1.2131,1.2127,1.21295,52800000.0
2008-12-24 15:40:00,1.213,1.213,1.213,1.213,3200000.0
2008-12-24 15:41:00,1.2125,1.21265,1.21245,1.2126,23200000.0
2008-12-24 15:42:00,1.21265,1.2129,1.2125,1.2126,124400000.0
2008-12-24 15:43:00,1.2126,1.21285,1.21245,1.2126,104000000.0
2008-12-24 15:44:00,1.2126,1.2128,1.2126,1.2128,22000000.0
2008-12-24 15:45:00,1.21295,1.21365,1.21285,1.2135,103200000.0
2008-12-24 15:46:00,1.21325,1.2135,1.2129,1.213,284800005.0
2008-12-24 15:47:00,1.2131,1.21375,1.21275,1.2137,78400000.0
2008-12-24 15:48:00,1.2137,1.2137,1.2128,1.21285,46000000.0
2008-12-24 15:49:00,1.2128,1.2129,1.21275,1.21275,18800000.0
2008-12-24 15:50:00,1.21275,1.21275,1.21255,1.2127,18400000.0
2008-12-24 15:51:00,1.21287,1.2129,1.21232,1.21283,22400000.0
2008-12-24 15:52:00,1.21295,1.21296,1.21214,1.21267,27200000.0
2008-12-24 15:53:00,1.21268,1.2128,1.21263,1.2128,4800000.0
2008-12-24 15:54:00,1.21275,1.21275,1.21275,1.21275,9600000.0
2008-12-24 15:55:00,1.2132,1.2135,1.2132,1.2135,15200000.0
2008-12-24 15:56:00,1.2134,1.2134,1.21285,1.2129,52200000.0
2008-12-24 15:57:00,1.2129,1.21355,1.2129,1.21355,43200000.0
2008-12-24 15:58:00,1.21355,1.2141,1.2133,1.2139,108400000.0
2008-12-24 15:59:00,1.2138,1.2138,1.2138,1.2138,16000000.0
2008-12-24 16:00:00,1.2138,1.2138,1.2129,1.21305,113200000.0
2008-12-24 16:01:00,1.21305,1.2134,1.21305,1.2134,41200000.0
2008-12-24 16:02:00,1.21335,1.2135,1.2133,1.2134,46800000.0
2008-12-24 16:03:00,1.2134,1.2134,1.21335,1.2134,34400000.0
2008-12-24 16:04:00,1.2134,1.21345,1.2134,1.21345,33600000.0
2008-12-24 16:05:00,1.21345,1.21345,1.21335,1.2134,35200000.0
2008-12-24 16:06:00,1.2134,1.21345,1.2134,1.21345,12000000.0
2008-12-24 16:07:00,1.21405,1.2154,1.21405,1.2154,155400000.0
2008-12-24 16:08:00,1.21475,1.2149,1.2135,1.2146,74400000.0
2008-12-24 16:09:00,1.21475,1.21475,1.21395,1.2141,22600000.0
2008-12-24 16:10:00,1.2141,1.2141,1.2141,1.2141,5600000.0
2008-12-24 16:11:00,1.2141,1.2141,1.21325,1.21325,46200000.0
2008-12-24 16:12:00,1.21303,1.21334,1.21281,1.21325,64000000.0
2008-12-24 16:13:00,1.2133,1.2133,1.2129,1.213,28000000.0
2008-12-24 16:14:00,1.2128,1.2128,1.21212,1.21213,35000000.0
2008-12-24 16:15:00,1.21305,1.21305,1.21305,1.21305,3200000.0
2008-12-24 16:16:00,1.21315,1.2134,1.21315,1.2134,26400000.0
2008-12-24 16:17:00,1.21328,1.21344,1.21306,1.21312,17600000.0
2008-12-24 16:18:00,1.2135,1.21355,1.2135,1.21355,9600000.0
2008-12-24 16:19:00,1.21345,1.21345,1.21345,1.21345,3200000.0
2008-12-24 16:20:00,1.2132,1.2133,1.2132,1.2133,3200000.0
2008-12-24 16:21:00,1.2135,1.21355,1.2134,1.2134,28400000.0
2008-12-24 16:22:00,1.2126,1.2132,1.2125,1.21305,51200000.0
2008-12-24 16:23:00,1.2132,1.2133,1.2132,1.2132,32800000.0
2008-12-24 16:24:00,1.2133,1.21335,1.2131,1.2132,64200000.0
2008-12-24 16:25:00,1.2132,1.2132,1.2131,1.2131,44400000.0
2008-12-24 16:26:00,1.2129,1.21315,1.2129,1.21315,15200000.0
2008-12-24 16:27:00,1.21295,1.2133,1.21295,1.2131,25200000.0
2008-12-24 16:28:00,1.2131,1.2145,1.2131,1.2145,86000000.0
2008-12-24 16:29:00,1.2145,1.2145,1.2142,1.2143,12000000.0
2008-12-24 16:30:00,1.2142,1.21455,1.2142,1.21455,43600000.0
2008-12-24 16:31:00,1.21445,1.2146,1.2142,1.2142,39200000.0
2008-12-24 16:32:00,1.21435,1.2151,1.21435,1.215,74000000.0
2008-12-24 16:33:00,1.2152,1.2156,1.2152,1.2153,26000000.0
2008-12-24 16:34:00,1.2153,1.2158,1.2153,1.2158,48000000.0
2008-12-24 16:35:00,1.21595,1.2162,1.21585,1.2162,56400000.0
2008-12-24 16:36:00,1.21585,1.2159,1.21515,1.21515,274400000.0
2008-12-24 16:37:00,1.2152,1.2154,1.2149,1.2152,52800000.0
2008-12-24 16:38:00,1.2152,1.2153,1.2152,1.2153,22400000.0
2008-12-24 16:39:00,1.21525,1.21525,1.21485,1.21515,46000000.0
2008-12-24 16:40:00,1.21525,1.2157,1.21525,1.2157,34800000.0
2008-12-24 16:41:00,1.2158,1.21655,1.2158,1.2164,127000000.0
2008-12-24 16:42:00,1.2164,1.2172,1.2164,1.2165,67600000.0
2008-12-24 16:43:00,1.2165,1.21725,1.2165,1.2169,107400000.0
2008-12-24 16:44:00,1.2171,1.21745,1.2171,1.2173,55600000.0
2008-12-24 16:45:00,1.21735,1.21765,1.217,1.2172,124800000.0
2008-12-24 16:46:00,1.2173,1.2175,1.2173,1.2173,65600000.0
2008-12-24 16:47:00,1.2173,1.2175,1.2172,1.2172,93200000.0
2008-12-24 16:48:00,1.2172,1.2172,1.2171,1.21715,14800000.0
2008-12-24 16:49:00,1.21715,1.21715,1.2167,1.2168,32400000.0
2008-12-24 16:50:00,1.2168,1.2168,1.2158,1.2162,68400000.0
2008-12-24 16:51:00,1.2162,1.2162,1.21585,1.2161,63200000.0
2008-12-24 16:52:00,1.2161,1.2162,1.2161,1.2161,32000000.0
2008-12-24 16:53:00,1.21615,1.21645,1.2161,1.21645,22400000.0
2008-12-24 16:54:00,1.21655,1.2169,1.21555,1.2159,111600000.0
2008-12-24 16:55:00,1.21605,1.2166,1.21605,1.2166,22400000.0
2008-12-24 16:56:00,1.2169,1.2171,1.21675,1.21685,43200000.0
2008-12-24 16:57:00,1.21715,1.2179,1.21715,1.2178,51200000.0
2008-12-24 16:58:00,1.2178,1.21795,1.2174,1.2174,11200000.0
2008-12-24 16:59:00,1.2174,1.2175,1.21635,1.2166,84400000.0
2008-12-24 17:00:00,1.2166,1.217,1.2166,1.2166,90600000.0
2008-12-24 17:01:00,1.2167,1.2167,1.21625,1.2166,30200000.0
2008-12-24 17:02:00,1.2166,1.21685,1.2166,1.21685,91600000.0
2008-12-24 17:03:00,1.217,1.2172,1.21665,1.217,82800000.0
2008-12-24 17:04:00,1.217,1.217,1.21645,1.21645,8600000.0
2008-12-24 17:05:00,1.2164,1.2168,1.21635,1.2168,84000000.0
2008-12-24 17:06:00,1.2168,1.21705,1.2168,1.2169,70400000.0
2008-12-24 17:07:00,1.2169,1.2172,1.2169,1.2172,29600000.0
2008-12-24 17:08:00,1.2172,1.2172,1.217,1.217,19200000.0
2008-12-24 17:09:00,1.217,1.2182,1.217,1.2182,88000000.0
2008-12-24 17:10:00,1.2182,1.2197,1.2181,1.2197,137800000.0
2008-12-24 17:11:00,1.2197,1.22,1.2197,1.22,66000000.0
2008-12-24 17:12:00,1.22,1.2201,1.21945,1.21995,116800000.0
2008-12-24 17:13:00,1.2201,1.2201,1.2196,1.2198,56399999.0
2008-12-24 17:14:00,1.21995,1.22025,1.2197,1.22025,90600000.0
2008-12-24 17:15:00,1.2203,1.22045,1.2203,1.22045,73600000.0
2008-12-24 17:16:00,1.2204,1.22055,1.22025,1.2205,50800000.0
2008-12-24 17:17:00,1.22055,1.22075,1.22055,1.22075,63600000.0
2008-12-24 17:18:00,1.2206,1.22085,1.2201,1.22035,88800000.0
2008-12-24 17:19:00,1.22035,1.22035,1.22,1.22,56800000.0
2008-12-24 17:20:00,1.22,1.22,1.2186,1.2186,98400000.0
2008-12-24 17:21:00,1.2186,1.2186,1.2174,1.21745,196400000.0
2008-12-24 17:22:00,1.2175,1.21755,1.21605,1.2164,110400000.0
2008-12-24 17:23:00,1.2164,1.2164,1.2164,1.2164,22800000.0
2008-12-24 17:24:00,1.2164,1.2164,1.21585,1.21615,26000000.0
2008-12-24 17:25:00,1.2163,1.2168,1.21585,1.2168,106000000.0
2008-12-24 17:26:00,1.2168,1.2168,1.21555,1.21565,85400000.0
2008-12-24 17:27:00,1.21565,1.21565,1.21365,1.2144,123200000.0
2008-12-24 17:28:00,1.2144,1.2144,1.21325,1.2133,178800000.0
2008-12-24 17:29:00,1.21365,1.21385,1.21305,1.21305,48600000.0
2008-12-24 17:30:00,1.2132,1.2134,1.21275,1.2134,52400000.0
2008-12-24 17:31:00,1.21325,1.21405,1.21325,1.21345,92400000.0
2008-12-24 17:32:00,1.2135,1.2136,1.2135,1.2136,9600000.0
2008-12-24 17:33:00,1.21375,1.2141,1.2133,1.2141,61600000.0
2008-12-24 17:34:00,1.2141,1.2144,1.21345,1.2142,112200000.0
2008-12-24 17:35:00,1.2143,1.2144,1.2142,1.21425,58400000.0
2008-12-24 17:36:00,1.2143,1.21515,1.2143,1.2149,136400000.0
2008-12-24 17:37:00,1.2149,1.2151,1.21485,1.2149,130600000.0
2008-12-24 17:38:00,1.2149,1.21515,1.2149,1.215,166000000.0
2008-12-24 17:39:00,1.2149,1.21505,1.2149,1.215,29600000.0
2008-12-24 17:40:00,1.2149,1.21525,1.2149,1.2152,75600000.0
2008-12-24 17:41:00,1.215,1.21505,1.2145,1.2147,130800000.0
2008-12-24 17:42:00,1.2149,1.2153,1.2147,1.21505,59800000.0
2008-12-24 17:43:00,1.215,1.215,1.2145,1.2146,81600000.0
2008-12-24 17:44:00,1.2146,1.2146,1.21435,1.2144,48400000.0
2008-12-24 17:45:00,1.2145,1.2147,1.21445,1.2147,43800000.0
2008-12-24 17:46:00,1.2148,1.2148,1.2148,1.2148,1000000.0
2008-12-24 17:47:00,1.21495,1.21505,1.2147,1.2148,11400000.0
2008-12-24 17:48:00,1.2148,1.2148,1.2142,1.21445,22000000.0
2008-12-24 17:49:00,1.2145,1.2145,1.2145,1.2145,2800000.0
2008-12-24 17:50:00,1.21402,1.21415,1.21354,1.21395,137600000.0
2008-12-24 17:51:00,1.2145,1.2146,1.21425,1.21435,34200000.0
2008-12-24 17:52:00,1.21435,1.21465,1.2143,1.2146,44000000.0
2008-12-24 17:53:00,1.2146,1.2148,1.2146,1.2147,19200000.0
2008-12-24 17:54:00,1.21485,1.215,1.2146,1.2147,126000000.0
2008-12-24 17:55:00,1.2146,1.2146,1.21435,1.2144,78800000.0
2008-12-24 17:56:00,1.2144,1.2144,1.2144,1.2144,5600000.0
2008-12-24 17:57:00,1.21445,1.21455,1.2144,1.2144,22600000.0
2008-12-24 17:58:00,1.21445,1.2149,1.21445,1.2149,51200000.0
2008-12-24 17:59:00,1.2149,1.21525,1.2145,1.2149,94000000.0
2008-12-24 18:00:00,1.21495,1.2153,1.2149,1.2152,140600000.0
2008-12-24 18:01:00,1.2151,1.2153,1.21505,1.2152,38600000.0
2008-12-24 18:02:00,1.21525,1.2155,1.21515,1.21525,36400000.0
2008-12-24 18:03:00,1.21525,1.21525,1.21485,1.2149,103600000.0
2008-12-24 18:04:00,1.2149,1.215,1.2149,1.2149,46400000.0
2008-12-24 18:05:00,1.2149,1.215,1.2149,1.215,11600000.0
2008-12-24 18:06:00,1.2149,1.215,1.21485,1.2149,56400000.0
2008-12-24 18:07:00,1.2148,1.2148,1.2146,1.2146,110800000.0
2008-12-24 18:08:00,1.2147,1.2147,1.21395,1.21395,205600000.0
2008-12-24 18:09:00,1.2141,1.2141,1.2141,1.2141,3200000.0
2008-12-24 18:10:00,1.214,1.21405,1.21395,1.21405,27200000.0
2008-12-24 18:11:00,1.21405,1.2143,1.21385,1.2142,46000000.0
2008-12-24 18:12:00,1.21425,1.21435,1.2141,1.21435,48800000.0
2008-12-24 18:13:00,1.2142,1.21425,1.21415,1.21415,16400000.0
2008-12-24 18:14:00,1.21425,1.2144,1.21405,1.2141,117600000.0
2008-12-24 18:15:00,1.2141,1.2141,1.2141,1.2141,54800000.0
2008-12-24 18:16:00,1.214,1.214,1.2138,1.21395,71200000.0
2008-12-24 18:17:00,1.21395,1.21405,1.21395,1.21405,12000000.0
2008-12-24 18:18:00,1.2141,1.21465,1.2141,1.2144,48400000.0
2008-12-24 18:19:00,1.2144,1.2148,1.2144,1.2147,47800000.0
2008-12-24 18:20:00,1.2147,1.2149,1.2147,1.2148,11200000.0
2008-12-24 18:21:00,1.21475,1.21475,1.2147,1.2147,30400000.0
2008-12-24 18:22:00,1.21475,1.2148,1.2145,1.2145,38800000.0
2008-12-24 18:23:00,1.21455,1.21455,1.2144,1.2144,36000000.0
2008-12-24 18:24:00,1.2142,1.21445,1.2142,1.21425,58600000.0
2008-12-24 18:25:00,1.2144,1.2145,1.2144,1.2144,22400000.0
2008-12-24 18:26:00,1.2143,1.2143,1.2143,1.2143,14400000.0
2008-12-24 18:27:00,1.2143,1.2144,1.21425,1.2144,33200000.0
2008-12-24 18:28:00,1.2144,1.21455,1.2144,1.2144,24400000.0
2008-12-24 18:29:00,1.2144,1.2144,1.2142,1.2142,16200000.0
2008-12-24 18:30:00,1.2142,1.2144,1.21415,1.2142,95600000.0
2008-12-24 18:31:00,1.2142,1.2144,1.21415,1.2142,36000000.0
2008-12-24 18:32:00,1.2143,1.2144,1.21425,1.2144,27000000.0
2008-12-24 18:33:00,1.21455,1.2149,1.21395,1.2142,199199995.0
2008-12-24 18:34:00,1.21445,1.2148,1.21435,1.21435,75400000.0
2008-12-24 18:35:00,1.2144,1.2144,1.214,1.214,44000000.0
2008-12-24 18:36:00,1.21415,1.21415,1.2135,1.2136,94800000.0
2008-12-24 18:37:00,1.2136,1.2144,1.2132,1.2144,118000000.0
2008-12-24 18:38:00,1.2144,1.2149,1.2144,1.2146,53200000.0
2008-12-24 18:39:00,1.2146,1.2146,1.21435,1.21435,29600000.0
2008-12-24 18:40:00,1.2143,1.2145,1.2143,1.2145,18000000.0
2008-12-24 18:41:00,1.21445,1.2149,1.21445,1.21475,63200000.0
2008-12-24 18:42:00,1.21475,1.21495,1.21465,1.2149,39200000.0
2008-12-24 18:43:00,1.2149,1.2149,1.2147,1.2148,18400000.0
2008-12-24 18:44:00,1.2148,1.2149,1.2148,1.2148,26800000.0
2008-12-24 18:45:00,1.2148,1.21515,1.21455,1.21455,43600000.0
2008-12-24 18:46:00,1.21485,1.2151,1.21475,1.2148,117200000.0
2008-12-24 18:47:00,1.21485,1.2149,1.2148,1.2149,60400000.0
2008-12-24 18:48:00,1.2149,1.2149,1.2148,1.2148,59600000.0
2008-12-24 18:49:00,1.2148,1.2149,1.2148,1.2148,53600000.0
2008-12-24 18:50:00,1.2148,1.2149,1.2146,1.2146,87200000.0
2008-12-24 18:51:00,1.2146,1.21475,1.2142,1.21455,69200000.0
2008-12-24 18:52:00,1.2144,1.21445,1.2144,1.21445,26400000.0
2008-12-24 18:53:00,1.21445,1.21475,1.21445,1.21445,36800000.0
2008-12-24 18:54:00,1.2146,1.2147,1.21435,1.21435,70000000.0
2008-12-24 18:55:00,1.2144,1.21445,1.2142,1.21425,62800000.0
2008-12-24 18:56:00,1.2142,1.2142,1.21395,1.214,32600000.0
2008-12-24 18:57:00,1.214,1.214,1.2132,1.2135,66800000.0
2008-12-24 18:58:00,1.21355,1.21355,1.2124,1.2126,107400000.0
2008-12-24 18:59:00,1.2126,1.2126,1.21135,1.2124,193000000.0
2008-12-24 19:00:00,1.2124,1.21345,1.21235,1.213,108200000.0
2008-12-24 19:01:00,1.213,1.2135,1.213,1.2135,34800000.0
2008-12-24 19:02:00,1.2134,1.2134,1.2133,1.2133,9600000.0
2008-12-24 19:03:00,1.21335,1.2147,1.21335,1.2141,95800000.0
2008-12-24 19:04:00,1.2142,1.2149,1.2142,1.21445,40400000.0
2008-12-24 19:05:00,1.2146,1.21505,1.2143,1.21455,86400000.0
2008-12-24 19:06:00,1.2144,1.2144,1.2144,1.2144,2400000.0
2008-12-24 19:07:00,1.21445,1.2146,1.2144,1.21455,37200000.0
2008-12-24 19:08:00,1.2146,1.21475,1.2144,1.21475,38000000.0
2008-12-24 19:09:00,1.2147,1.2147,1.21385,1.21385,36000000.0
2008-12-24 19:10:00,1.2139,1.2139,1.21315,1.21325,67200000.0
2008-12-24 19:11:00,1.21335,1.2134,1.2131,1.2132,45200000.0
2008-12-24 19:12:00,1.21315,1.2132,1.2122,1.21225,142400000.0
2008-12-24 19:13:00,1.2123,1.2123,1.2122,1.21225,28800000.0
2008-12-24 19:14:00,1.21235,1.2136,1.21235,1.2133,98800000.0
2008-12-24 19:15:00,1.2133,1.2133,1.2129,1.21315,40200000.0
2008-12-24 19:16:00,1.21335,1.21395,1.21335,1.2135,46400000.0
2008-12-24 19:17:00,1.2135,1.2135,1.2128,1.21305,15600000.0
2008-12-24 19:18:00,1.2131,1.2131,1.2124,1.2124,27200000.0
2008-12-24 19:19:00,1.2126,1.2128,1.2121,1.21245,65600000.0
2008-12-24 19:20:00,1.21245,1.2126,1.2124,1.2126,19200000.0
2008-12-24 19:21:00,1.21265,1.21265,1.21205,1.2122,35000000.0
2008-12-24 19:22:00,1.2123,1.2123,1.212,1.212,50000000.0
2008-12-24 19:23:00,1.2119,1.2119,1.2108,1.2113,74000000.0
2008-12-24 19:24:00,1.2114,1.2114,1.21055,1.2109,62000000.0
2008-12-24 19:25:00,1.2111,1.2112,1.2111,1.2111,16000000.0
2008-12-24 19:26:00,1.21115,1.21155,1.21045,1.2107,130400000.0
2008-12-24 19:27:00,1.21075,1.2109,1.2106,1.2107,75800000.0
2008-12-24 19:28:00,1.2108,1.2108,1.2108,1.2108,14000000.0
2008-12-24 19:29:00,1.21075,1.21075,1.21045,1.2106,158000000.0
2008-12-24 19:30:00,1.21055,1.21065,1.21035,1.21035,100000000.0
2008-12-24 19:31:00,1.2107,1.2113,1.2107,1.21125,93200000.0
2008-12-24 19:32:00,1.2113,1.2113,1.21125,1.21125,9600000.0
2008-12-24 19:33:00,1.2114,1.21145,1.2107,1.2107,27200000.0
2008-12-24 19:34:00,1.21095,1.21105,1.21085,1.21105,23200000.0
2008-12-24 19:35:00,1.21105,1.21105,1.21035,1.21065,94600000.0
2008-12-24 19:36:00,1.21045,1.21045,1.2099,1.21,41800000.0
2008-12-24 19:37:00,1.2101,1.2103,1.21005,1.2101,41200000.0
2008-12-24 19:38:00,1.2101,1.2101,1.2101,1.2101,23200000.0
2008-12-24 19:39:00,1.2101,1.2101,1.21005,1.2101,15200000.0
2008-12-24 19:40:00,1.21,1.2103,1.21,1.2102,36800000.0
2008-12-24 19:41:00,1.2102,1.2104,1.2102,1.2104,11600000.0
2008-12-24 19:42:00,1.21022,1.21023,1.20961,1.20961,33200000.0
2008-12-24 19:43:00,1.21045,1.21045,1.2104,1.21045,30400000.0
2008-12-24 19:44:00,1.21095,1.2114,1.21025,1.2114,123400000.0
2008-12-24 19:45:00,1.2114,1.2115,1.21085,1.21095,36400000.0
2008-12-24 19:46:00,1.21067,1.21098,1.21057,1.21098,16800000.0
2008-12-24 19:47:00,1.21095,1.21095,1.2109,1.2109,6400000.0
2008-12-24 19:48:00,1.2108,1.2109,1.2107,1.2107,38400000.0
2008-12-24 19:49:00,1.2108,1.2109,1.2107,1.2107,20400000.0
2008-12-24 19:50:00,1.2103,1.2104,1.2099,1.2099,40400000.0
2008-12-24 19:51:00,1.2099,1.2099,1.20865,1.20875,54800000.0
2008-12-24 19:52:00,1.20865,1.20925,1.20865,1.2088,39600000.0
2008-12-24 19:53:00,1.2087,1.209,1.20815,1.2086,100200000.0
2008-12-24 19:54:00,1.2086,1.2086,1.20815,1.2085,39600000.0
2008-12-24 19:55:00,1.2085,1.20885,1.20815,1.20815,107600000.0
2008-12-24 19:56:00,1.20825,1.20825,1.2082,1.2082,6000000.0
2008-12-24 19:57:00,1.2082,1.2088,1.2082,1.2086,57600000.0
2008-12-24 19:58:00,1.2086,1.20865,1.2076,1.20845,80000000.0
2008-12-24 19:59:00,1.20855,1.20925,1.20805,1.2089,215400000.0
2008-12-24 20:00:00,1.20895,1.20935,1.20845,1.2087,141800000.0
2008-12-24 20:01:00,1.2087,1.2088,1.2087,1.2088,17200000.0
2008-12-24 20:02:00,1.2088,1.2088,1.20865,1.2087,80400000.0
2008-12-24 20:03:00,1.2087,1.2087,1.20865,1.20865,10800000.0
2008-12-24 20:04:00,1.2087,1.20975,1.2087,1.2093,136000000.0
2008-12-24 20:05:00,1.2093,1.20965,1.20925,1.2094,48000000.0
2008-12-24 20:06:00,1.20945,1.21065,1.2094,1.2101,85200000.0
2008-12-24 20:07:00,1.2102,1.2103,1.2102,1.2103,9600000.0
2008-12-24 20:08:00,1.2102,1.21155,1.2102,1.21145,48800000.0
2008-12-24 20:09:00,1.2114,1.2118,1.2109,1.21165,119600000.0
2008-12-24 20:10:00,1.2117,1.21195,1.21165,1.21195,16000000.0
2008-12-24 20:11:00,1.21225,1.21255,1.2121,1.2121,41600000.0
2008-12-24 20:12:00,1.21225,1.21225,1.21225,1.21225,3200000.0
2008-12-24 20:13:00,1.21235,1.21255,1.21235,1.21255,16000000.0
2008-12-24 20:14:00,1.21275,1.21275,1.21275,1.21275,6400000.0
2008-12-24 20:15:00,1.21295,1.21295,1.21295,1.21295,6400000.0
2008-12-24 20:16:00,1.213,1.213,1.21275,1.21275,6400000.0
2008-12-24 20:17:00,1.2128,1.21305,1.2127,1.21305,44400000.0
2008-12-24 20:18:00,1.21305,1.21355,1.21305,1.2133,42800000.0
2008-12-24 20:19:00,1.213,1.213,1.213,1.213,3200000.0
2008-12-24 20:20:00,1.2131,1.2131,1.21265,1.21275,58800000.0
2008-12-24 20:21:00,1.21265,1.2134,1.21265,1.2134,116800000.0
2008-12-24 20:22:00,1.2133,1.21385,1.2129,1.21335,64000000.0
2008-12-24 20:23:00,1.21304,1.21317,1.21303,1.21314,12800000.0
2008-12-24 20:24:00,1.2133,1.21335,1.21315,1.21335,22400000.0
2008-12-24 20:25:00,1.2133,1.2134,1.2132,1.2134,40200000.0
2008-12-24 20:26:00,1.21322,1.21322,1.21298,1.21298,9600000.0
2008-12-24 20:27:00,1.21303,1.21322,1.21302,1.21306,12800000.0
2008-12-24 20:28:00,1.2132,1.2132,1.2132,1.2132,9400000.0
2008-12-24 20:29:00,1.2132,1.2132,1.2132,1.2132,1000000.0
2008-12-24 20:30:00,1.21325,1.2133,1.2132,1.2132,9000000.0
2008-12-24 20:31:00,1.2132,1.2141,1.21305,1.21385,73800000.0
2008-12-24 20:32:00,1.2139,1.214,1.2139,1.2139,34800000.0
2008-12-24 20:33:00,1.2137,1.2137,1.21275,1.21275,21600000.0
2008-12-24 20:34:00,1.2129,1.2134,1.2129,1.2134,22000000.0
2008-12-24 20:35:00,1.21302,1.21309,1.21269,1.21288,28000000.0
2008-12-24 20:36:00,1.21301,1.21313,1.21264,1.21264,72000000.0
2008-12-24 20:37:00,1.2134,1.2134,1.2131,1.2131,20400000.0
2008-12-24 20:38:00,1.2131,1.2134,1.2131,1.2134,22200000.0
2008-12-24 20:39:00,1.21302,1.2134,1.21279,1.21282,55600000.0
2008-12-24 20:40:00,1.2133,1.2134,1.2133,1.2134,9600000.0
2008-12-24 20:41:00,1.21355,1.21405,1.21355,1.2139,45200000.0
2008-12-24 20:42:00,1.21382,1.21398,1.21345,1.21347,35600000.0
2008-12-24 20:43:00,1.2139,1.2139,1.2137,1.2137,13200000.0
2008-12-24 20:44:00,1.21352,1.21378,1.21336,1.21336,16000000.0
2008-12-24 20:45:00,1.21357,1.21376,1.21335,1.21376,24000000.0
2008-12-24 20:46:00,1.2136,1.2136,1.21335,1.21345,20400000.0
2008-12-24 20:47:00,1.21345,1.21345,1.2134,1.21345,12400000.0
2008-12-24 20:48:00,1.21345,1.21345,1.21335,1.2134,58000000.0
2008-12-24 20:49:00,1.21309,1.21309,1.21267,1.21267,32600000.0
2008-12-24 20:50:00,1.21335,1.21335,1.213,1.213,6400000.0
2008-12-24 20:51:00,1.21298,1.21309,1.21255,1.21303,39600000.0
2008-12-24 20:52:00,1.21276,1.21321,1.21276,1.21316,52000000.0
2008-12-24 20:53:00,1.21289,1.21289,1.21281,1.21281,5600000.0
2008-12-24 20:54:00,1.21315,1.2132,1.21315,1.2132,6000000.0
2008-12-24 20:55:00,1.2132,1.2132,1.21315,1.21315,7600000.0
2008-12-24 20:56:00,1.2132,1.2132,1.2132,1.2132,8400000.0
2008-12-24 20:57:00,1.2132,1.2132,1.21315,1.21315,6000000.0
2008-12-24 20:58:00,1.2128,1.2128,1.2128,1.2128,2800000.0
2008-12-24 20:59:00,1.2129,1.2129,1.2128,1.2128,19200000.0
2008-12-24 21:00:00,1.2128,1.2129,1.2127,1.21285,40800000.0
2008-12-24 21:01:00,1.2129,1.2131,1.2127,1.2131,69600000.0
2008-12-24 21:02:00,1.213,1.213,1.21275,1.21275,10800000.0
2008-12-24 21:03:00,1.21259,1.21259,1.21197,1.21197,33200000.0
2008-12-24 21:04:00,1.2128,1.21345,1.2126,1.21345,70400000.0
2008-12-24 21:05:00,1.2136,1.2169,1.2124,1.2169,258000000.0
2008-12-24 21:06:00,1.21735,1.22035,1.21575,1.2178,218800000.0
2008-12-24 21:07:00,1.21795,1.2183,1.21725,1.2178,55600000.0
2008-12-24 21:08:00,1.2181,1.2184,1.21765,1.21765,65200000.0
2008-12-24 21:09:00,1.2178,1.2191,1.2178,1.2183,78800000.0
2008-12-24 21:10:00,1.21835,1.2191,1.2181,1.2184,31600000.0
2008-12-24 21:11:00,1.21855,1.2191,1.21845,1.2189,87600000.0
2008-12-24 21:12:00,1.2189,1.219,1.2181,1.21835,88000000.0
2008-12-24 21:13:00,1.21855,1.21855,1.2178,1.21825,59200000.0
2008-12-24 21:14:00,1.21835,1.21845,1.2183,1.21845,47600000.0
2008-12-24 21:15:00,1.21855,1.21865,1.21855,1.21865,8800000.0
2008-12-24 21:16:00,1.2187,1.21875,1.2187,1.21875,12400000.0
2008-12-24 21:17:00,1.21875,1.2189,1.21875,1.2189,25600000.0
2008-12-24 21:18:00,1.2189,1.2189,1.2187,1.21885,17800000.0
2008-12-24 21:19:00,1.21865,1.21875,1.21835,1.2184,124000000.0
2008-12-24 21:20:00,1.2184,1.2184,1.2184,1.2184,4000000.0
2008-12-24 21:21:00,1.2185,1.2188,1.21835,1.21835,17800000.0
2008-12-24 21:22:00,1.2184,1.2184,1.2184,1.2184,4000000.0
2008-12-24 21:23:00,1.2184,1.2184,1.21815,1.21835,11400000.0
2008-12-24 21:24:00,1.2184,1.2189,1.2184,1.2189,34000000.0
2008-12-24 21:25:00,1.21845,1.21861,1.21816,1.21861,32600000.0
2008-12-24 21:26:00,1.2189,1.2189,1.2189,1.2189,5600000.0
2008-12-24 21:27:00,1.2189,1.2189,1.2189,1.2189,14000000.0
2008-12-24 21:28:00,1.2189,1.2189,1.2183,1.2184,12600000.0
2008-12-24 21:29:00,1.2184,1.2184,1.2172,1.2178,57800000.0
2008-12-24 21:30:00,1.2178,1.2178,1.2173,1.2175,109000000.0
2008-12-24 21:31:00,1.2175,1.2175,1.2175,1.2175,1000000.0
2008-12-24 21:32:00,1.2175,1.2175,1.21685,1.217,36200000.0
2008-12-24 21:33:00,1.217,1.217,1.217,1.217,22600000.0
2008-12-24 21:34:00,1.21715,1.2172,1.21695,1.2172,32200000.0
2008-12-24 21:35:00,1.2172,1.2172,1.2171,1.2171,33600000.0
2008-12-24 21:36:00,1.21705,1.2172,1.21705,1.2171,20800000.0
2008-12-24 21:37:00,1.2171,1.21715,1.2171,1.21715,4800000.0
2008-12-24 21:38:00,1.21705,1.21705,1.2169,1.2169,18200000.0
2008-12-24 21:39:00,1.21635,1.2166,1.21635,1.2166,16000000.0
2008-12-24 21:40:00,1.2165,1.2166,1.2165,1.2166,6400000.0
2008-12-24 21:41:00,1.2167,1.2167,1.2167,1.2167,3200000.0
2008-12-24 21:42:00,1.21705,1.2176,1.21705,1.21725,79200000.0
2008-12-24 21:43:00,1.2173,1.2174,1.2171,1.2174,15200000.0
2008-12-24 21:44:00,1.21745,1.21745,1.21745,1.21745,3200000.0
2008-12-24 21:45:00,1.21771,1.21771,1.21709,1.21738,36800000.0
2008-12-24 21:46:00,1.21755,1.21755,1.2171,1.2171,35200000.0
2008-12-24 21:47:00,1.2171,1.21715,1.2171,1.2171,36800000.0
2008-12-24 21:48:00,1.21634,1.21675,1.21617,1.21675,39600000.0
2008-12-24 21:49:00,1.2171,1.2174,1.2171,1.2174,16000000.0
2008-12-24 21:50:00,1.21755,1.2176,1.2174,1.21755,16000000.0
2008-12-24 21:51:00,1.21765,1.21765,1.21705,1.2171,36800000.0
2008-12-24 21:52:00,1.2171,1.2171,1.2171,1.2171,44800000.0
2008-12-24 21:53:00,1.2172,1.2172,1.2172,1.2172,3200000.0
2008-12-24 21:54:00,1.21719,1.21728,1.21668,1.21728,23600000.0
2008-12-24 21:55:00,1.21776,1.21776,1.21747,1.21747,33200000.0
2008-12-24 21:56:00,1.21782,1.21782,1.21747,1.21765,33200000.0
2008-12-24 21:57:00,1.21725,1.21757,1.21704,1.21757,34800000.0
2008-12-24 21:58:00,1.21705,1.21705,1.21705,1.21705,12800000.0
2008-12-24 21:59:00,1.2171,1.2171,1.2155,1.2157,80000000.0
2008-12-24 22:00:00,1.2157,1.21575,1.2145,1.21575,16000000.0
2008-12-24 22:01:00,1.2145,1.2145,1.2145,1.2145,3200000.0
2008-12-24 22:02:00,1.21575,1.2162,1.21565,1.2162,22400000.0
2008-12-24 22:03:00,1.2164,1.21645,1.2164,1.21645,19200000.0
2008-12-24 22:04:00,1.21625,1.21625,1.21625,1.21625,3200000.0
2008-12-24 22:05:00,1.2163,1.2163,1.2163,1.2163,6400000.0
2008-12-24 22:06:00,1.2156,1.2167,1.21555,1.21555,16000000.0
2008-12-24 22:07:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-24 22:08:00,1.21577,1.21604,1.21533,1.21582,98000000.0
2008-12-24 22:09:00,1.21608,1.21608,1.21567,1.21585,25600000.0
2008-12-24 22:10:00,1.2159,1.21592,1.21579,1.21583,49600000.0
2008-12-24 22:11:00,1.21565,1.21565,1.21565,1.21565,3200000.0
2008-12-24 22:12:00,1.21584,1.21585,1.21577,1.21577,48000000.0
2008-12-24 22:13:00,1.21591,1.21602,1.21574,1.21602,26400000.0
2008-12-24 22:14:00,1.21562,1.21595,1.21552,1.21568,43800000.0
2008-12-24 22:15:00,1.21595,1.216,1.21583,1.21591,54800000.0
2008-12-24 22:16:00,1.2153,1.2156,1.2153,1.2156,6400000.0
2008-12-24 22:17:00,1.21528,1.2156,1.21528,1.21557,22600000.0
2008-12-24 22:18:00,1.21576,1.21578,1.21573,1.21574,19400000.0
2008-12-24 22:19:00,1.21557,1.21572,1.21557,1.21572,22400000.0
2008-12-24 22:20:00,1.2157,1.2157,1.2149,1.2149,9600000.0
2008-12-24 22:21:00,1.21503,1.21519,1.21464,1.21511,44600000.0
2008-12-24 22:22:00,1.21533,1.21542,1.21504,1.2154,24600000.0
2008-12-24 22:23:00,1.21501,1.21538,1.21501,1.21533,17000000.0
2008-12-24 22:24:00,1.2148,1.2148,1.2146,1.2146,8400000.0
2008-12-24 22:25:00,1.2146,1.2146,1.2146,1.2146,3200000.0
2008-12-24 22:26:00,1.2146,1.2146,1.2146,1.2146,3200000.0
2008-12-24 22:27:00,1.21451,1.21474,1.21438,1.21438,51600000.0
2008-12-24 22:28:00,1.21425,1.21462,1.21418,1.21457,26400000.0
2008-12-24 22:29:00,1.21452,1.21471,1.2142,1.2142,42000000.0
2008-12-24 22:30:00,1.21469,1.21469,1.21407,1.21407,30800000.0
2008-12-24 22:31:00,1.21475,1.21475,1.2146,1.2146,8000000.0
2008-12-24 22:32:00,1.21335,1.21335,1.21317,1.21317,6400000.0
2008-12-24 22:33:00,1.2133,1.21355,1.21319,1.2133,26800000.0
2008-12-24 22:34:00,1.21337,1.21368,1.21337,1.21368,30000000.0
2008-12-24 22:35:00,1.21335,1.21335,1.21335,1.21335,6400000.0
2008-12-24 22:36:00,1.21425,1.21425,1.21425,1.21425,9600000.0
2008-12-24 22:37:00,1.21445,1.21445,1.21445,1.21445,3200000.0
2008-12-24 22:38:00,1.21335,1.2147,1.21335,1.2147,12800000.0
2008-12-24 22:39:00,1.2149,1.2149,1.2149,1.2149,3200000.0
2008-12-24 22:40:00,1.215,1.21507,1.21491,1.21506,39600000.0
2008-12-24 22:41:00,1.21506,1.21507,1.21496,1.21506,32800000.0
2008-12-24 22:42:00,1.215,1.21502,1.21496,1.21501,26400000.0
2008-12-24 22:43:00,1.21465,1.21465,1.21465,1.21465,4000000.0
2008-12-24 22:44:00,1.2147,1.2147,1.2147,1.2147,2000000.0
2008-12-24 22:45:00,1.2147,1.2147,1.2138,1.21395,13200000.0
2008-12-24 22:46:00,1.2132,1.2132,1.21298,1.21298,10400000.0
2008-12-24 22:47:00,1.21395,1.21395,1.21395,1.21395,4000000.0
2008-12-24 22:48:00,1.21235,1.21235,1.21205,1.21205,14800000.0
2008-12-24 22:49:00,1.21235,1.2135,1.2123,1.2135,16000000.0
2008-12-24 22:50:00,1.21307,1.21328,1.21259,1.21315,36400000.0
2008-12-24 22:51:00,1.2137,1.21395,1.2137,1.21395,9600000.0
2008-12-24 22:52:00,1.2143,1.2159,1.2143,1.215,22400000.0
2008-12-24 22:53:00,1.21535,1.21545,1.21535,1.21545,6400000.0
2008-12-24 22:54:00,1.2154,1.2154,1.2154,1.2154,3200000.0
2008-12-24 22:55:00,1.21553,1.21553,1.21509,1.21523,53200000.0
2008-12-24 22:56:00,1.21541,1.21565,1.2151,1.21532,54800000.0
2008-12-24 22:57:00,1.21571,1.21571,1.2153,1.21553,53200000.0
2008-12-24 22:58:00,1.2154,1.2154,1.2154,1.2154,3200000.0
2008-12-24 22:59:00,1.21555,1.2156,1.21515,1.21515,28400000.0
2008-12-24 23:00:00,1.21534,1.21567,1.21533,1.21549,26000000.0
2008-12-24 23:01:00,1.2149,1.21496,1.2149,1.21496,15600000.0
2008-12-24 23:02:00,1.21475,1.2152,1.21475,1.2152,28400000.0
2008-12-24 23:03:00,1.215,1.21532,1.21491,1.21513,72400000.0
2008-12-24 23:04:00,1.2148,1.21525,1.213,1.213,25600000.0
2008-12-24 23:05:00,1.21341,1.21347,1.2133,1.21347,55200000.0
2008-12-24 23:06:00,1.21335,1.2135,1.21331,1.2135,64000000.0
2008-12-24 23:07:00,1.2134,1.2134,1.21324,1.21324,35200000.0
2008-12-24 23:08:00,1.21322,1.21338,1.21318,1.21326,110000000.0
2008-12-24 23:09:00,1.21322,1.21332,1.21321,1.21325,72000000.0
2008-12-24 23:10:00,1.21355,1.21355,1.21338,1.2135,27200000.0
2008-12-24 23:11:00,1.2134,1.2137,1.2134,1.2137,6400000.0
2008-12-24 23:12:00,1.2137,1.2137,1.2137,1.2137,1600000.0
2008-12-24 23:13:00,1.21354,1.2138,1.21346,1.2138,30800000.0
2008-12-24 23:14:00,1.2138,1.2138,1.21362,1.21379,18000000.0
2008-12-24 23:15:00,1.21376,1.21385,1.21357,1.21385,37200000.0
2008-12-24 23:16:00,1.21371,1.21378,1.21356,1.21356,22000000.0
2008-12-24 23:17:00,1.21371,1.21388,1.21367,1.21367,18000000.0
2008-12-24 23:18:00,1.2137,1.2137,1.2137,1.2137,1600000.0
2008-12-24 23:19:00,1.2137,1.2137,1.2137,1.2137,8000000.0
2008-12-24 23:20:00,1.21324,1.21324,1.21262,1.21262,61200000.0
2008-12-24 23:21:00,1.21255,1.21261,1.21239,1.21251,11200000.0
2008-12-24 23:22:00,1.2137,1.2137,1.2137,1.2137,3200000.0
2008-12-24 23:23:00,1.2137,1.2137,1.2137,1.2137,6400000.0
2008-12-24 23:24:00,1.2137,1.2137,1.21125,1.2117,39200000.0
2008-12-24 23:25:00,1.21185,1.2123,1.21185,1.2123,22400000.0
2008-12-24 23:26:00,1.21273,1.21273,1.21273,1.21273,3200000.0
2008-12-24 23:27:00,1.21275,1.21275,1.21275,1.21275,6400000.0
2008-12-24 23:28:00,1.21305,1.21305,1.21305,1.21305,3200000.0
2008-12-24 23:29:00,1.21347,1.21373,1.21324,1.21345,38000000.0
2008-12-24 23:30:00,1.21325,1.21353,1.21307,1.2135,32800000.0
2008-12-24 23:31:00,1.21328,1.21354,1.21325,1.21346,30000000.0
2008-12-24 23:32:00,1.21315,1.21315,1.21315,1.21315,3200000.0
2008-12-24 23:33:00,1.2133,1.21355,1.2133,1.21355,13600000.0
2008-12-24 23:34:00,1.21319,1.21344,1.21299,1.21334,35600000.0
2008-12-24 23:35:00,1.2135,1.21351,1.21324,1.21324,19800000.0
2008-12-24 23:36:00,1.21341,1.21356,1.21329,1.21334,31200000.0
2008-12-24 23:37:00,1.21328,1.21369,1.2131,1.21357,49800000.0
2008-12-24 23:38:00,1.21345,1.21364,1.21325,1.21325,37200000.0
2008-12-24 23:39:00,1.21355,1.21355,1.21332,1.21332,16000000.0
2008-12-24 23:40:00,1.21355,1.21355,1.21305,1.21342,7000000.0
2008-12-24 23:41:00,1.21348,1.21348,1.21332,1.21346,17200000.0
2008-12-24 23:42:00,1.21341,1.21356,1.21339,1.21347,18000000.0
2008-12-24 23:43:00,1.21245,1.21275,1.21245,1.2125,9600000.0
2008-12-24 23:44:00,1.2127,1.2127,1.21255,1.21255,6400000.0
2008-12-24 23:45:00,1.21276,1.21283,1.21244,1.21261,28200000.0
2008-12-24 23:46:00,1.21258,1.21276,1.21254,1.21272,42000000.0
2008-12-24 23:47:00,1.2126,1.2126,1.2126,1.2126,6400000.0
2008-12-24 23:48:00,1.21273,1.21275,1.21249,1.21268,35200000.0
2008-12-24 23:49:00,1.21273,1.21281,1.21261,1.21281,22000000.0
2008-12-24 23:50:00,1.2128,1.21287,1.21267,1.21267,25200000.0
2008-12-24 23:51:00,1.2121,1.2121,1.2121,1.2121,8000000.0
2008-12-24 23:52:00,1.2121,1.2121,1.2121,1.2121,3200000.0
2008-12-24 23:53:00,1.21274,1.21285,1.21261,1.21263,36000000.0
2008-12-24 23:54:00,1.21254,1.21281,1.21254,1.21279,56800000.0
2008-12-24 23:55:00,1.21205,1.21225,1.2115,1.21225,28800000.0
2008-12-24 23:56:00,1.21135,1.21215,1.21135,1.21215,9600000.0
2008-12-24 23:57:00,1.2118,1.21215,1.21175,1.21215,22400000.0
2008-12-24 23:58:00,1.21225,1.21255,1.21205,1.21255,20800000.0
2008-12-24 23:59:00,1.2127,1.2127,1.2121,1.2121,5600000.0
2008-12-25 00:00:00,1.21298,1.21318,1.21298,1.21318,14000000.0
2008-12-25 00:01:00,1.21347,1.21347,1.21318,1.21325,11200000.0
2008-12-25 00:02:00,1.21325,1.21342,1.21318,1.21331,28400000.0
2008-12-25 00:03:00,1.21301,1.21354,1.21301,1.21307,29200000.0
2008-12-25 00:04:00,1.21532,1.21532,1.21493,1.215,11000000.0
2008-12-25 00:05:00,1.21565,1.21598,1.21552,1.21577,27000000.0
2008-12-25 00:06:00,1.21555,1.2159,1.21555,1.2159,20000000.0
2008-12-25 00:07:00,1.21576,1.2159,1.21523,1.21566,70800000.0
2008-12-25 00:08:00,1.21569,1.21585,1.21546,1.21546,36400000.0
2008-12-25 00:09:00,1.21559,1.21581,1.21541,1.21549,41800000.0
2008-12-25 00:10:00,1.21497,1.21561,1.21497,1.21539,27000000.0
2008-12-25 00:11:00,1.21506,1.2153,1.21462,1.2153,24800000.0
2008-12-25 00:12:00,1.21544,1.21574,1.21523,1.21564,27800000.0
2008-12-25 00:13:00,1.21485,1.2155,1.21465,1.2155,24400000.0
2008-12-25 00:14:00,1.21541,1.21566,1.21484,1.21551,43600000.0
2008-12-25 00:15:00,1.21553,1.21561,1.2148,1.2148,32400000.0
2008-12-25 00:16:00,1.21515,1.21553,1.21486,1.21549,50600000.0
2008-12-25 00:17:00,1.21549,1.21557,1.21481,1.21553,140800000.0
2008-12-25 00:18:00,1.21524,1.2153,1.21505,1.21523,37200000.0
2008-12-25 00:19:00,1.21513,1.21536,1.21513,1.21513,22000000.0
2008-12-25 00:20:00,1.21498,1.21518,1.21369,1.21369,47200000.0
2008-12-25 00:21:00,1.21347,1.21347,1.21295,1.21295,32400000.0
2008-12-25 00:22:00,1.21343,1.21354,1.21324,1.21338,36800000.0
2008-12-25 00:23:00,1.2132,1.21357,1.21298,1.21324,26000000.0
2008-12-25 00:24:00,1.21328,1.21354,1.21299,1.21318,30400000.0
2008-12-25 00:25:00,1.21342,1.21347,1.21298,1.21298,21200000.0
2008-12-25 00:26:00,1.21347,1.2135,1.21298,1.2133,71200000.0
2008-12-25 00:27:00,1.21349,1.21375,1.21321,1.21346,112800000.0
2008-12-25 00:28:00,1.21342,1.21357,1.21336,1.21348,45400000.0
2008-12-25 00:29:00,1.21347,1.21381,1.21338,1.21345,84200000.0
2008-12-25 00:30:00,1.21335,1.21353,1.21335,1.2135,78799999.0
2008-12-25 00:31:00,1.21363,1.21363,1.21341,1.21341,18800000.0
2008-12-25 00:32:00,1.21371,1.21376,1.21333,1.21358,29200000.0
2008-12-25 00:33:00,1.21353,1.21358,1.2134,1.21356,35000000.0
2008-12-25 00:34:00,1.21343,1.21366,1.21343,1.21353,42800000.0
2008-12-25 00:35:00,1.21481,1.21485,1.21415,1.21415,43200000.0
2008-12-25 00:36:00,1.21407,1.2144,1.21407,1.21415,61200000.0
2008-12-25 00:37:00,1.21419,1.21429,1.21406,1.21406,19000000.0
2008-12-25 00:38:00,1.21416,1.21435,1.21381,1.21415,86799999.0
2008-12-25 00:39:00,1.21385,1.21432,1.21385,1.21432,36200000.0
2008-12-25 00:40:00,1.21432,1.21432,1.21394,1.21406,18000000.0
2008-12-25 00:41:00,1.21415,1.21416,1.21407,1.21413,11000000.0
2008-12-25 00:42:00,1.21402,1.2144,1.2138,1.21397,37200000.0
2008-12-25 00:43:00,1.21392,1.21435,1.21345,1.21382,97400000.0
2008-12-25 00:44:00,1.21365,1.21381,1.21365,1.21371,21200000.0
2008-12-25 00:45:00,1.21351,1.21416,1.21324,1.21405,26400000.0
2008-12-25 00:46:00,1.21428,1.21468,1.21408,1.21422,64400000.0
2008-12-25 00:47:00,1.21417,1.21419,1.21382,1.21417,20000000.0
2008-12-25 00:48:00,1.21429,1.2143,1.21389,1.21411,42400000.0
2008-12-25 00:49:00,1.21395,1.2143,1.21388,1.21429,31200000.0
2008-12-25 00:50:00,1.2139,1.21412,1.21382,1.21384,11200000.0
2008-12-25 00:51:00,1.21399,1.21428,1.21385,1.21393,15600000.0
2008-12-25 00:52:00,1.2141,1.21436,1.21365,1.21398,27000000.0
2008-12-25 00:53:00,1.21408,1.2144,1.21407,1.21407,18400000.0
2008-12-25 00:54:00,1.21404,1.21424,1.21404,1.21424,14200000.0
2008-12-25 00:55:00,1.21408,1.21439,1.21394,1.21422,45200000.0
2008-12-25 00:56:00,1.21385,1.21431,1.21385,1.21431,33199999.0
2008-12-25 00:57:00,1.21441,1.21468,1.21397,1.21418,47000000.0
2008-12-25 00:58:00,1.21356,1.21412,1.21356,1.21412,18400000.0
2008-12-25 00:59:00,1.21367,1.21411,1.21367,1.21411,25000000.0
2008-12-25 01:00:00,1.21392,1.21439,1.21361,1.21407,24000000.0
2008-12-25 01:01:00,1.2142,1.21445,1.21384,1.21412,65400000.0
2008-12-25 01:02:00,1.21418,1.21449,1.21378,1.21438,22000000.0
2008-12-25 01:03:00,1.21385,1.21429,1.21378,1.21407,15000000.0
2008-12-25 01:04:00,1.21412,1.21444,1.21379,1.21409,37600000.0
2008-12-25 01:05:00,1.21423,1.21423,1.21358,1.21358,17000000.0
2008-12-25 01:06:00,1.2142,1.2144,1.2137,1.2137,24400000.0
2008-12-25 01:07:00,1.21418,1.21418,1.21356,1.21358,32800000.0
2008-12-25 01:08:00,1.21378,1.21424,1.21378,1.21416,10400000.0
2008-12-25 01:09:00,1.21367,1.21429,1.21367,1.21429,15200000.0
2008-12-25 01:10:00,1.21416,1.21418,1.21373,1.21418,17800000.0
2008-12-25 01:11:00,1.21385,1.21427,1.21375,1.21413,14800000.0
2008-12-25 01:12:00,1.21428,1.21445,1.21383,1.214,40800000.0
2008-12-25 01:13:00,1.21419,1.21419,1.21356,1.21369,27600000.0
2008-12-25 01:14:00,1.21417,1.21436,1.21367,1.21409,18800000.0
2008-12-25 01:15:00,1.21384,1.21435,1.21377,1.21434,25000000.0
2008-12-25 01:16:00,1.21426,1.21456,1.21373,1.21409,25800000.0
2008-12-25 01:17:00,1.21404,1.21436,1.21404,1.21405,12400000.0
2008-12-25 01:18:00,1.21428,1.21433,1.21381,1.21418,26800000.0
2008-12-25 01:19:00,1.21423,1.21423,1.21412,1.21412,2800000.0
2008-12-25 01:20:00,1.21432,1.21447,1.21398,1.21427,26600000.0
2008-12-25 01:21:00,1.21414,1.21435,1.2139,1.21409,27600000.0
2008-12-25 01:22:00,1.21412,1.21435,1.21407,1.21428,28000000.0
2008-12-25 01:23:00,1.21411,1.21419,1.21401,1.21419,18800000.0
2008-12-25 01:24:00,1.21425,1.21425,1.21357,1.21382,18200000.0
2008-12-25 01:25:00,1.21418,1.2143,1.21373,1.214,16200000.0
2008-12-25 01:26:00,1.21414,1.21428,1.21406,1.21412,22200000.0
2008-12-25 01:27:00,1.21411,1.21427,1.21411,1.21425,23200000.0
2008-12-25 01:28:00,1.21417,1.21425,1.21417,1.21425,8000000.0
2008-12-25 01:29:00,1.21429,1.21429,1.21376,1.21401,18000000.0
2008-12-25 01:30:00,1.21439,1.21439,1.21377,1.21415,21000000.0
2008-12-25 01:31:00,1.21395,1.21395,1.21367,1.21367,31800000.0
2008-12-25 01:32:00,1.21376,1.21391,1.21361,1.21361,24400000.0
2008-12-25 01:33:00,1.21379,1.21393,1.21366,1.21383,35600000.0
2008-12-25 01:34:00,1.21369,1.21405,1.21369,1.21395,14800000.0
2008-12-25 01:35:00,1.21368,1.214,1.21366,1.21389,17200000.0
2008-12-25 01:36:00,1.21385,1.21392,1.2135,1.21392,19600000.0
2008-12-25 01:37:00,1.21396,1.21396,1.21382,1.21393,5600000.0
2008-12-25 01:38:00,1.21378,1.21394,1.21334,1.21372,66599999.0
2008-12-25 01:39:00,1.21398,1.21398,1.21345,1.21347,20400000.0
2008-12-25 01:40:00,1.21401,1.21401,1.21377,1.21399,12800000.0
2008-12-25 01:41:00,1.21388,1.21409,1.21375,1.21391,20400000.0
2008-12-25 01:42:00,1.21384,1.21394,1.21372,1.21383,27200000.0
2008-12-25 01:43:00,1.21383,1.21403,1.21337,1.21393,18000000.0
2008-12-25 01:44:00,1.21383,1.21392,1.21383,1.21392,4400000.0
2008-12-25 01:45:00,1.21375,1.21401,1.21361,1.21387,44000000.0
2008-12-25 01:46:00,1.21392,1.21392,1.21356,1.21379,14200000.0
2008-12-25 01:47:00,1.21363,1.21391,1.21343,1.21352,29400000.0
2008-12-25 01:48:00,1.21383,1.21383,1.21357,1.21379,14000000.0
2008-12-25 01:49:00,1.21436,1.21447,1.21435,1.2144,17200000.0
2008-12-25 01:50:00,1.21448,1.21448,1.21439,1.21442,12000000.0
2008-12-25 01:51:00,1.21458,1.21458,1.21431,1.21431,10400000.0
2008-12-25 01:52:00,1.21461,1.21461,1.21414,1.21419,11600000.0
2008-12-25 01:53:00,1.21442,1.21443,1.21398,1.21443,15200000.0
2008-12-25 01:54:00,1.21448,1.21448,1.21437,1.21437,14000000.0
2008-12-25 01:55:00,1.2146,1.21469,1.21444,1.21449,26000000.0
2008-12-25 01:56:00,1.21447,1.21456,1.21429,1.21437,19400000.0
2008-12-25 01:57:00,1.21448,1.21476,1.21423,1.21423,16400000.0
2008-12-25 01:58:00,1.21458,1.21458,1.21449,1.21455,12800000.0
2008-12-25 01:59:00,1.21459,1.21462,1.21414,1.21451,29600000.0
2008-12-25 02:00:00,1.21443,1.21443,1.21416,1.21416,24000000.0
2008-12-25 02:01:00,1.21402,1.21437,1.21402,1.21432,16800000.0
2008-12-25 02:02:00,1.21432,1.21452,1.21432,1.21452,10800000.0
2008-12-25 02:03:00,1.21459,1.21459,1.2141,1.21455,39599999.0
2008-12-25 02:04:00,1.21439,1.21446,1.21438,1.21438,50400000.0
2008-12-25 02:05:00,1.21456,1.21456,1.21423,1.21441,18000000.0
2008-12-25 02:06:00,1.21441,1.21465,1.21408,1.21465,8400000.0
2008-12-25 02:07:00,1.21448,1.2147,1.21448,1.2147,12000000.0
2008-12-25 02:08:00,1.2147,1.2147,1.21421,1.21452,14200000.0
2008-12-25 02:09:00,1.21436,1.21447,1.2141,1.2141,24000000.0
2008-12-25 02:10:00,1.21437,1.21437,1.21437,1.21437,2800000.0
2008-12-25 02:11:00,1.21452,1.21454,1.21408,1.21454,11600000.0
2008-12-25 02:12:00,1.21435,1.21463,1.21421,1.21438,17600000.0
2008-12-25 02:13:00,1.21466,1.21469,1.21435,1.21446,27800000.0
2008-12-25 02:14:00,1.21418,1.21418,1.21371,1.21408,19600000.0
2008-12-25 02:15:00,1.2143,1.21441,1.21421,1.21421,25000000.0
2008-12-25 02:16:00,1.2141,1.21458,1.2141,1.21437,28000000.0
2008-12-25 02:17:00,1.21459,1.21465,1.2143,1.21436,16800000.0
2008-12-25 02:18:00,1.21444,1.21447,1.21433,1.2144,32000000.0
2008-12-25 02:19:00,1.2142,1.21446,1.21412,1.21412,9200000.0
2008-12-25 02:20:00,1.21437,1.21448,1.21433,1.2144,35799999.0
2008-12-25 02:21:00,1.2143,1.2149,1.21428,1.21464,37600000.0
2008-12-25 02:22:00,1.21454,1.21476,1.21422,1.21472,42400000.0
2008-12-25 02:23:00,1.21453,1.21473,1.21435,1.21449,33400000.0
2008-12-25 02:24:00,1.21462,1.21472,1.21452,1.21457,16400000.0
2008-12-25 02:25:00,1.21448,1.21482,1.21445,1.21445,29200000.0
2008-12-25 02:26:00,1.21427,1.21476,1.21427,1.2145,24800000.0
2008-12-25 02:27:00,1.21446,1.21466,1.21446,1.21456,24000000.0
2008-12-25 02:28:00,1.2142,1.21469,1.2142,1.21449,37200000.0
2008-12-25 02:29:00,1.21413,1.21431,1.21401,1.21431,24800000.0
2008-12-25 02:30:00,1.21435,1.21484,1.21422,1.21469,23600000.0
2008-12-25 02:31:00,1.21457,1.21457,1.21416,1.21445,53600000.0
2008-12-25 02:32:00,1.21481,1.21481,1.21453,1.2147,31200000.0
2008-12-25 02:33:00,1.21474,1.21474,1.21454,1.21454,14000000.0
2008-12-25 02:34:00,1.21463,1.21463,1.2146,1.2146,4400000.0
2008-12-25 02:35:00,1.21492,1.21492,1.21451,1.21478,45599999.0
2008-12-25 02:36:00,1.21443,1.21444,1.21436,1.21436,13200000.0
2008-12-25 02:37:00,1.21428,1.21487,1.21412,1.2146,30600000.0
2008-12-25 02:38:00,1.2147,1.2147,1.2145,1.2145,5200000.0
2008-12-25 02:39:00,1.21458,1.21529,1.21439,1.21477,38000000.0
2008-12-25 02:40:00,1.2154,1.2154,1.2152,1.21528,18800000.0
2008-12-25 02:41:00,1.21519,1.21542,1.21458,1.21542,50000000.0
2008-12-25 02:42:00,1.21527,1.21533,1.21527,1.21533,4400000.0
2008-12-25 02:43:00,1.21535,1.21557,1.21526,1.21527,48000000.0
2008-12-25 02:44:00,1.21538,1.21551,1.21534,1.21534,11400000.0
2008-12-25 02:45:00,1.21542,1.21544,1.21522,1.21522,13200000.0
2008-12-25 02:46:00,1.21533,1.21539,1.21503,1.2151,26800000.0
2008-12-25 02:47:00,1.2153,1.21546,1.2153,1.21533,8000000.0
2008-12-25 02:48:00,1.21519,1.21519,1.21487,1.21503,27600000.0
2008-12-25 02:49:00,1.21513,1.21558,1.21503,1.21529,20600000.0
2008-12-25 02:50:00,1.21497,1.21508,1.21497,1.215,13200000.0
2008-12-25 02:51:00,1.21515,1.21517,1.21515,1.21517,6000000.0
2008-12-25 02:52:00,1.21516,1.21574,1.21471,1.21521,78000000.0
2008-12-25 02:53:00,1.21558,1.2157,1.21537,1.21542,30400000.0
2008-12-25 02:54:00,1.21545,1.21552,1.21528,1.21552,12400000.0
2008-12-25 02:55:00,1.21546,1.21566,1.21536,1.21557,23200000.0
2008-12-25 02:56:00,1.21522,1.21534,1.21502,1.21502,23200000.0
2008-12-25 02:57:00,1.21534,1.21542,1.21532,1.21532,24400000.0
2008-12-25 02:58:00,1.21505,1.2152,1.21505,1.2152,11200000.0
2008-12-25 02:59:00,1.21525,1.21525,1.21515,1.21515,28400000.0
2008-12-25 03:00:00,1.21562,1.21562,1.2153,1.2153,4200000.0
2008-12-25 03:01:00,1.2156,1.21564,1.21535,1.21561,34800000.0
2008-12-25 03:02:00,1.21557,1.21557,1.2154,1.21542,9600000.0
2008-12-25 03:03:00,1.21569,1.21569,1.21547,1.21567,27200000.0
2008-12-25 03:04:00,1.21554,1.21582,1.2154,1.21582,22000000.0
2008-12-25 03:05:00,1.21552,1.21566,1.21537,1.21538,53600000.0
2008-12-25 03:06:00,1.21541,1.21564,1.21541,1.21545,16800000.0
2008-12-25 03:07:00,1.21545,1.21552,1.21514,1.2155,47000000.0
2008-12-25 03:08:00,1.21521,1.21552,1.2151,1.21527,21800000.0
2008-12-25 03:09:00,1.21557,1.21569,1.21522,1.21562,10800000.0
2008-12-25 03:10:00,1.215,1.215,1.21487,1.21487,3200000.0
2008-12-25 03:11:00,1.21563,1.21569,1.21527,1.21545,21200000.0
2008-12-25 03:12:00,1.21575,1.21575,1.21531,1.21546,31600000.0
2008-12-25 03:13:00,1.21543,1.21548,1.21488,1.21488,17600000.0
2008-12-25 03:14:00,1.21529,1.21569,1.21529,1.21569,69600002.0
2008-12-25 03:15:00,1.21523,1.21523,1.21494,1.21494,11800000.0
2008-12-25 03:16:00,1.2155,1.21556,1.21497,1.21549,24800000.0
2008-12-25 03:17:00,1.21546,1.21567,1.21538,1.21555,37200000.0
2008-12-25 03:18:00,1.21493,1.21554,1.2149,1.21547,21000000.0
2008-12-25 03:19:00,1.2152,1.21563,1.21511,1.21563,16000000.0
2008-12-25 03:20:00,1.21528,1.21528,1.21528,1.21528,11200000.0
2008-12-25 03:21:00,1.21533,1.21557,1.21532,1.21532,14000000.0
2008-12-25 03:22:00,1.2146,1.2146,1.2146,1.2146,3200000.0
2008-12-25 03:23:00,1.21488,1.21516,1.21482,1.2151,25600000.0
2008-12-25 03:24:00,1.21523,1.21527,1.21509,1.21524,32800000.0
2008-12-25 03:25:00,1.21502,1.21528,1.21482,1.21526,21200000.0
2008-12-25 03:26:00,1.21504,1.21528,1.21448,1.21454,38800000.0
2008-12-25 03:27:00,1.21476,1.21542,1.21476,1.21513,41800000.0
2008-12-25 03:28:00,1.21521,1.2154,1.21505,1.21505,14000000.0
2008-12-25 03:29:00,1.21513,1.21513,1.21497,1.21497,7600000.0
2008-12-25 03:30:00,1.21528,1.21528,1.21528,1.21528,4000000.0
2008-12-25 03:31:00,1.2152,1.21522,1.2152,1.2152,18600000.0
2008-12-25 03:32:00,1.21527,1.21533,1.21511,1.21527,84800000.0
2008-12-25 03:33:00,1.21527,1.21565,1.2152,1.21538,74800000.0
2008-12-25 03:34:00,1.21543,1.21548,1.2152,1.2152,53800000.0
2008-12-25 03:35:00,1.2153,1.2153,1.21503,1.21503,25400000.0
2008-12-25 03:36:00,1.21525,1.21555,1.21506,1.21553,27600000.0
2008-12-25 03:37:00,1.21534,1.21536,1.21517,1.21517,7800000.0
2008-12-25 03:38:00,1.21525,1.21537,1.21493,1.21493,18000000.0
2008-12-25 03:39:00,1.21562,1.21562,1.215,1.21542,48200000.0
2008-12-25 03:40:00,1.21545,1.2155,1.21545,1.2155,13600000.0
2008-12-25 03:41:00,1.21537,1.21565,1.21537,1.21565,4800000.0
2008-12-25 03:42:00,1.21537,1.21544,1.21526,1.21526,27200000.0
2008-12-25 03:43:00,1.21545,1.21545,1.21514,1.21515,19200000.0
2008-12-25 03:44:00,1.21545,1.21545,1.21513,1.21528,47200000.0
2008-12-25 03:45:00,1.21524,1.21576,1.21524,1.21576,21400000.0
2008-12-25 03:46:00,1.21531,1.21575,1.21513,1.21575,29600000.0
2008-12-25 03:47:00,1.2156,1.2156,1.21522,1.21531,26800000.0
2008-12-25 03:48:00,1.21529,1.21552,1.21498,1.21498,30000000.0
2008-12-25 03:49:00,1.21521,1.21538,1.21518,1.2153,20000000.0
2008-12-25 03:50:00,1.21524,1.21524,1.21494,1.21499,19400000.0
2008-12-25 03:51:00,1.21496,1.21527,1.21452,1.21481,20600000.0
2008-12-25 03:52:00,1.21534,1.21539,1.21485,1.21539,11600000.0
2008-12-25 03:53:00,1.21537,1.21571,1.21494,1.21545,17000000.0
2008-12-25 03:54:00,1.21529,1.21551,1.21525,1.21525,22000000.0
2008-12-25 03:55:00,1.2152,1.21533,1.21514,1.21519,32600000.0
2008-12-25 03:56:00,1.21524,1.21542,1.21505,1.2153,24400000.0
2008-12-25 03:57:00,1.21505,1.21505,1.215,1.215,5600000.0
2008-12-25 03:58:00,1.2153,1.2154,1.2153,1.2154,10800000.0
2008-12-25 03:59:00,1.21542,1.2155,1.21508,1.21525,26600000.0
2008-12-25 04:00:00,1.21545,1.2155,1.2153,1.21548,41200000.0
2008-12-25 04:01:00,1.21539,1.21554,1.21497,1.21554,65000000.0
2008-12-25 04:02:00,1.2156,1.21591,1.21557,1.21557,80200000.0
2008-12-25 04:03:00,1.21552,1.21555,1.21534,1.21537,38000000.0
2008-12-25 04:04:00,1.21537,1.21537,1.21535,1.21535,19200000.0
2008-12-25 04:05:00,1.21537,1.21537,1.21495,1.21495,14600000.0
2008-12-25 04:06:00,1.21546,1.21559,1.21531,1.21531,20400000.0
2008-12-25 04:07:00,1.21521,1.21549,1.2152,1.21543,48000000.0
2008-12-25 04:08:00,1.21543,1.21543,1.21497,1.2151,58200000.0
2008-12-25 04:09:00,1.21546,1.21551,1.21403,1.2151,90800000.0
2008-12-25 04:10:00,1.21383,1.21495,1.21383,1.21495,50400000.0
2008-12-25 04:11:00,1.21559,1.21569,1.21526,1.21557,22000000.0
2008-12-25 04:12:00,1.21527,1.21542,1.21524,1.21528,20600000.0
2008-12-25 04:13:00,1.21562,1.21562,1.21523,1.21525,40800001.0
2008-12-25 04:14:00,1.21529,1.21567,1.21485,1.21548,28400000.0
2008-12-25 04:15:00,1.21546,1.21546,1.21541,1.21542,12800000.0
2008-12-25 04:16:00,1.21545,1.21558,1.21543,1.21558,9600000.0
2008-12-25 04:17:00,1.2153,1.21544,1.2153,1.21533,16400000.0
2008-12-25 04:18:00,1.2153,1.21572,1.2153,1.21552,32000000.0
2008-12-25 04:19:00,1.21543,1.21556,1.21538,1.21556,52800000.0
2008-12-25 04:20:00,1.21537,1.2155,1.21537,1.21545,19600000.0
2008-12-25 04:21:00,1.21535,1.21545,1.21513,1.21532,97000000.0
2008-12-25 04:22:00,1.21535,1.21551,1.2153,1.2153,39400000.0
2008-12-25 04:23:00,1.21566,1.2157,1.21518,1.2157,13200000.0
2008-12-25 04:24:00,1.2157,1.216,1.2156,1.21592,48800000.0
2008-12-25 04:25:00,1.21583,1.21583,1.21537,1.21538,34400000.0
2008-12-25 04:26:00,1.2154,1.2154,1.2154,1.2154,2400000.0
2008-12-25 04:27:00,1.21546,1.21546,1.21514,1.2152,45200000.0
2008-12-25 04:28:00,1.21522,1.21536,1.21522,1.21524,55999999.0
2008-12-25 04:29:00,1.21518,1.21558,1.21513,1.21558,72800000.0
2008-12-25 04:30:00,1.21554,1.21568,1.21542,1.21546,34000000.0
2008-12-25 04:31:00,1.2152,1.2152,1.2148,1.21515,44800000.0
2008-12-25 04:32:00,1.21516,1.21533,1.215,1.21501,51400000.0
2008-12-25 04:33:00,1.21538,1.21538,1.21492,1.21492,14200000.0
2008-12-25 04:34:00,1.21577,1.21588,1.21549,1.21587,27600000.0
2008-12-25 04:35:00,1.21567,1.21573,1.21545,1.21553,23200000.0
2008-12-25 04:36:00,1.2156,1.21564,1.21514,1.21564,56200000.0
2008-12-25 04:37:00,1.21543,1.21554,1.21524,1.21544,46000000.0
2008-12-25 04:38:00,1.21548,1.2157,1.21541,1.21558,51600000.0
2008-12-25 04:39:00,1.21588,1.21588,1.21574,1.21574,11400000.0
2008-12-25 04:40:00,1.21553,1.21595,1.21535,1.2158,49000000.0
2008-12-25 04:41:00,1.21615,1.21622,1.2161,1.21612,42800000.0
2008-12-25 04:42:00,1.21579,1.21612,1.21565,1.21565,51600000.0
2008-12-25 04:43:00,1.21562,1.21572,1.21537,1.2157,84000000.0
2008-12-25 04:44:00,1.21568,1.21568,1.21526,1.21562,129200000.0
2008-12-25 04:45:00,1.2155,1.21574,1.21539,1.21562,65200000.0
2008-12-25 04:46:00,1.21564,1.21564,1.2152,1.2152,163800002.0
2008-12-25 04:47:00,1.21491,1.21607,1.21491,1.21563,87600000.0
2008-12-25 04:48:00,1.21552,1.2157,1.21548,1.21565,74800000.0
2008-12-25 04:49:00,1.21553,1.21557,1.21543,1.21543,30800000.0
2008-12-25 04:50:00,1.21563,1.21588,1.21555,1.21588,35000000.0
2008-12-25 04:51:00,1.21578,1.2159,1.21573,1.21581,34600000.0
2008-12-25 04:52:00,1.21573,1.21608,1.2157,1.2158,74200000.0
2008-12-25 04:53:00,1.21585,1.21601,1.21558,1.21588,96799999.0
2008-12-25 04:54:00,1.21594,1.21594,1.21574,1.21578,56200000.0
2008-12-25 04:55:00,1.21572,1.21577,1.21567,1.21576,24600000.0
2008-12-25 04:56:00,1.21565,1.21589,1.21565,1.21567,66800000.0
2008-12-25 04:57:00,1.21583,1.21611,1.21576,1.21592,65400000.0
2008-12-25 04:58:00,1.21574,1.21581,1.21553,1.21578,43200000.0
2008-12-25 04:59:00,1.2157,1.21603,1.21564,1.21582,39600000.0
2008-12-25 05:00:00,1.21597,1.21608,1.21588,1.21603,81599999.0
2008-12-25 05:01:00,1.21575,1.2158,1.21552,1.2156,42800000.0
2008-12-25 05:02:00,1.21556,1.21572,1.21544,1.21544,16600000.0
2008-12-25 05:03:00,1.21543,1.21564,1.21543,1.21561,25400000.0
2008-12-25 05:04:00,1.21557,1.21581,1.21543,1.21574,58000000.0
2008-12-25 05:05:00,1.21569,1.21582,1.21554,1.21554,18800000.0
2008-12-25 05:06:00,1.21552,1.21584,1.21526,1.21526,31200000.0
2008-12-25 05:07:00,1.21579,1.21579,1.21556,1.21556,4400000.0
2008-12-25 05:08:00,1.21572,1.21575,1.21554,1.21566,66000000.0
2008-12-25 05:09:00,1.21563,1.2157,1.21546,1.21546,16400000.0
2008-12-25 05:10:00,1.21605,1.21605,1.21602,1.21602,4400000.0
2008-12-25 05:11:00,1.2157,1.21574,1.21554,1.21574,52600000.0
2008-12-25 05:12:00,1.21551,1.21575,1.21551,1.21566,39400000.0
2008-12-25 05:13:00,1.21673,1.21714,1.2164,1.21695,55200000.0
2008-12-25 05:14:00,1.21697,1.21749,1.21697,1.21727,64000000.0
2008-12-25 05:15:00,1.21716,1.21761,1.21716,1.21729,19200000.0
2008-12-25 05:16:00,1.21764,1.21804,1.21735,1.21799,194600000.0
2008-12-25 05:17:00,1.21775,1.21858,1.21775,1.21858,17400000.0
2008-12-25 05:18:00,1.21937,1.21952,1.21858,1.21898,31200000.0
2008-12-25 05:19:00,1.21827,1.21827,1.21822,1.21822,12800000.0
2008-12-25 05:20:00,1.21915,1.21915,1.21739,1.21739,22800000.0
2008-12-25 05:21:00,1.21753,1.21753,1.21703,1.21722,33000000.0
2008-12-25 05:22:00,1.21713,1.21746,1.21685,1.21717,99600000.0
2008-12-25 05:23:00,1.21707,1.21734,1.21687,1.21722,38400000.0
2008-12-25 05:24:00,1.2171,1.21726,1.21707,1.21718,43200000.0
2008-12-25 05:25:00,1.21708,1.21753,1.21697,1.21718,72400000.0
2008-12-25 05:26:00,1.21722,1.21732,1.21717,1.21717,26600000.0
2008-12-25 05:27:00,1.21726,1.21734,1.21716,1.21733,105000000.0
2008-12-25 05:28:00,1.21725,1.21738,1.21723,1.21728,14600000.0
2008-12-25 05:29:00,1.21709,1.21742,1.21709,1.21722,38000000.0
2008-12-25 05:30:00,1.21755,1.21758,1.2175,1.2175,37800000.0
2008-12-25 05:31:00,1.21754,1.21754,1.21746,1.21751,24800000.0
2008-12-25 05:32:00,1.21736,1.21749,1.21736,1.21739,14400000.0
2008-12-25 05:33:00,1.2175,1.21778,1.2175,1.21768,20800000.0
2008-12-25 05:34:00,1.21764,1.21786,1.21741,1.21741,31600000.0
2008-12-25 05:35:00,1.21765,1.21765,1.2175,1.21763,29600000.0
2008-12-25 05:36:00,1.21727,1.21737,1.21693,1.21693,24800000.0
2008-12-25 05:37:00,1.2173,1.2173,1.2173,1.2173,1600000.0
2008-12-25 05:38:00,1.21717,1.21727,1.21712,1.21727,42000000.0
2008-12-25 05:39:00,1.21735,1.21736,1.21683,1.21711,81200000.0
2008-12-25 05:40:00,1.21728,1.21728,1.21666,1.21695,55400000.0
2008-12-25 05:41:00,1.2169,1.21693,1.2167,1.21675,30400000.0
2008-12-25 05:42:00,1.21698,1.217,1.21698,1.217,6000000.0
2008-12-25 05:43:00,1.21735,1.21736,1.21703,1.21703,75199999.0
2008-12-25 05:44:00,1.2169,1.21716,1.21682,1.21682,103200000.0
2008-12-25 05:45:00,1.21685,1.21685,1.21667,1.2168,47200000.0
2008-12-25 05:46:00,1.21687,1.2172,1.21678,1.21713,93399999.0
2008-12-25 05:47:00,1.21729,1.21729,1.21702,1.21717,14800000.0
2008-12-25 05:48:00,1.2173,1.21736,1.2173,1.21733,15000000.0
2008-12-25 05:49:00,1.21733,1.21757,1.21722,1.21741,48800000.0
2008-12-25 05:50:00,1.21758,1.21762,1.2175,1.21758,11400000.0
2008-12-25 05:51:00,1.21766,1.21766,1.21758,1.21765,23200000.0
2008-12-25 05:52:00,1.21718,1.2172,1.21689,1.2169,21600000.0
2008-12-25 05:53:00,1.21712,1.21717,1.21688,1.21688,24000000.0
2008-12-25 05:54:00,1.21715,1.21715,1.2168,1.21704,72400000.0
2008-12-25 05:55:00,1.21697,1.21697,1.21581,1.21581,26400000.0
2008-12-25 05:56:00,1.21629,1.2174,1.21629,1.2174,17200000.0
2008-12-25 05:57:00,1.21754,1.21754,1.21753,1.21753,16000000.0
2008-12-25 05:58:00,1.21742,1.21764,1.21742,1.21758,21800000.0
2008-12-25 05:59:00,1.21744,1.21765,1.2174,1.21761,44000000.0
2008-12-25 06:00:00,1.21775,1.21778,1.21758,1.21762,117600000.0
2008-12-25 06:01:00,1.21757,1.21779,1.21744,1.2176,90600000.0
2008-12-25 06:02:00,1.21755,1.21755,1.21688,1.21742,26800000.0
2008-12-25 06:03:00,1.21737,1.21737,1.21639,1.21639,36800000.0
2008-12-25 06:04:00,1.21643,1.2165,1.2163,1.2165,133999999.0
2008-12-25 06:05:00,1.21633,1.21649,1.21616,1.21616,81400000.0
2008-12-25 06:06:00,1.21681,1.21681,1.21647,1.21672,72000000.0
2008-12-25 06:07:00,1.21666,1.21666,1.21595,1.21595,66800000.0
2008-12-25 06:08:00,1.21615,1.21622,1.21594,1.21605,73000000.0
2008-12-25 06:09:00,1.21602,1.21627,1.21596,1.21609,134200000.0
2008-12-25 06:10:00,1.21595,1.21606,1.21585,1.21595,29600000.0
2008-12-25 06:11:00,1.21617,1.21617,1.21591,1.21617,32400000.0
2008-12-25 06:12:00,1.21617,1.21627,1.21596,1.21603,33200000.0
2008-12-25 06:13:00,1.21603,1.21614,1.21592,1.21604,49000000.0
2008-12-25 06:14:00,1.21597,1.21622,1.21585,1.216,129800000.0
2008-12-25 06:15:00,1.21575,1.21613,1.21568,1.21613,167400001.0
2008-12-25 06:16:00,1.21599,1.21615,1.21576,1.21612,64400000.0
2008-12-25 06:17:00,1.21609,1.21628,1.21609,1.21628,26800000.0
2008-12-25 06:18:00,1.21603,1.21622,1.21597,1.21597,23200000.0
2008-12-25 06:19:00,1.21601,1.21615,1.21581,1.21615,39200000.0
2008-12-25 06:20:00,1.21608,1.21625,1.21608,1.21623,14600000.0
2008-12-25 06:21:00,1.21621,1.21624,1.21615,1.21624,39800000.0
2008-12-25 06:22:00,1.21616,1.21626,1.21603,1.21611,52200000.0
2008-12-25 06:23:00,1.216,1.21617,1.216,1.21617,33400000.0
2008-12-25 06:24:00,1.21613,1.21613,1.21593,1.21605,20600000.0
2008-12-25 06:25:00,1.21599,1.21633,1.21595,1.21613,168800000.0
2008-12-25 06:26:00,1.21592,1.21592,1.21565,1.21585,28200000.0
2008-12-25 06:27:00,1.21618,1.21623,1.21608,1.21622,25800000.0
2008-12-25 06:28:00,1.21617,1.21627,1.21603,1.21613,104600000.0
2008-12-25 06:29:00,1.21615,1.21648,1.21602,1.21603,148999999.0
2008-12-25 06:30:00,1.21595,1.21627,1.21592,1.21603,68200000.0
2008-12-25 06:31:00,1.21592,1.21592,1.21545,1.21579,99800000.0
2008-12-25 06:32:00,1.21578,1.21587,1.21567,1.21567,87200000.0
2008-12-25 06:33:00,1.21572,1.2159,1.21569,1.21578,144200000.0
2008-12-25 06:34:00,1.21579,1.21592,1.21545,1.21566,182000000.0
2008-12-25 06:35:00,1.21583,1.21597,1.21575,1.21575,36000000.0
2008-12-25 06:36:00,1.21573,1.21594,1.21566,1.21568,174400000.0
2008-12-25 06:37:00,1.21565,1.21578,1.21565,1.21571,59800000.0
2008-12-25 06:38:00,1.21586,1.21602,1.21553,1.2158,44800000.0
2008-12-25 06:39:00,1.21566,1.21597,1.2156,1.2158,84600000.0
2008-12-25 06:40:00,1.21605,1.2162,1.21585,1.21595,107000000.0
2008-12-25 06:41:00,1.21579,1.21606,1.21576,1.21596,74000000.0
2008-12-25 06:42:00,1.21601,1.21611,1.21601,1.21608,20000000.0
2008-12-25 06:43:00,1.21608,1.21625,1.21582,1.216,144200000.0
2008-12-25 06:44:00,1.21603,1.21631,1.21602,1.21631,86800000.0
2008-12-25 06:45:00,1.21629,1.21629,1.21596,1.21624,62800000.0
2008-12-25 06:46:00,1.2163,1.21643,1.21622,1.21643,25600000.0
2008-12-25 06:47:00,1.21631,1.21643,1.21618,1.21626,53200000.0
2008-12-25 06:48:00,1.21619,1.21652,1.21608,1.21634,94800000.0
2008-12-25 06:49:00,1.21627,1.21636,1.21597,1.21622,43200000.0
2008-12-25 06:50:00,1.2159,1.21615,1.2159,1.21615,10600000.0
2008-12-25 06:51:00,1.21595,1.21625,1.21594,1.21604,42799999.0
2008-12-25 06:52:00,1.21594,1.21618,1.21591,1.21609,106399999.0
2008-12-25 06:53:00,1.21604,1.21615,1.21601,1.21615,42200000.0
2008-12-25 06:54:00,1.21618,1.2162,1.21604,1.21605,49600000.0
2008-12-25 06:55:00,1.21601,1.21621,1.21565,1.2161,171600000.0
2008-12-25 06:56:00,1.21603,1.21622,1.21602,1.21609,43000000.0
2008-12-25 06:57:00,1.21612,1.21632,1.21592,1.2163,116800000.0
2008-12-25 06:58:00,1.21631,1.21646,1.21627,1.21627,33000000.0
2008-12-25 06:59:00,1.21627,1.21632,1.216,1.21632,105200000.0
2008-12-25 07:00:00,1.21615,1.21624,1.2161,1.21619,17000000.0
2008-12-25 07:01:00,1.21582,1.21585,1.21575,1.21577,33600000.0
2008-12-25 07:02:00,1.21577,1.21608,1.21575,1.21582,94399999.0
2008-12-25 07:03:00,1.21583,1.21604,1.21562,1.21593,85000000.0
2008-12-25 07:04:00,1.21599,1.21601,1.21592,1.21598,26000000.0
2008-12-25 07:05:00,1.21594,1.21604,1.21585,1.21585,18400000.0
2008-12-25 07:06:00,1.21594,1.216,1.21594,1.216,29600000.0
2008-12-25 07:07:00,1.21603,1.21606,1.2159,1.216,88600000.0
2008-12-25 07:08:00,1.21568,1.21597,1.21568,1.21583,33600000.0
2008-12-25 07:09:00,1.21595,1.21613,1.21583,1.21585,93200000.0
2008-12-25 07:10:00,1.21605,1.21622,1.21605,1.21615,115599998.0
2008-12-25 07:11:00,1.21595,1.21635,1.21595,1.21602,21200000.0
2008-12-25 07:12:00,1.21615,1.21623,1.216,1.21604,47600000.0
2008-12-25 07:13:00,1.21526,1.21527,1.21522,1.21526,27600000.0
2008-12-25 07:14:00,1.21523,1.21526,1.21502,1.21514,32400000.0
2008-12-25 07:15:00,1.21509,1.21516,1.21499,1.21499,12600000.0
2008-12-25 07:16:00,1.21506,1.21531,1.21496,1.21525,80799999.0
2008-12-25 07:17:00,1.21515,1.21525,1.21502,1.21525,46000000.0
2008-12-25 07:18:00,1.21525,1.21525,1.21493,1.21517,65200000.0
2008-12-25 07:19:00,1.21517,1.21517,1.21494,1.21499,55200000.0
2008-12-25 07:20:00,1.2151,1.21535,1.21503,1.21505,36600000.0
2008-12-25 07:21:00,1.21513,1.21513,1.21489,1.21498,24000000.0
2008-12-25 07:22:00,1.21471,1.21516,1.2147,1.21495,19600000.0
2008-12-25 07:23:00,1.21484,1.21506,1.21484,1.21506,58400000.0
2008-12-25 07:24:00,1.21505,1.21505,1.21488,1.21493,30400000.0
2008-12-25 07:25:00,1.21497,1.21534,1.21491,1.21503,72400000.0
2008-12-25 07:26:00,1.21505,1.21514,1.21485,1.21502,32400000.0
2008-12-25 07:27:00,1.21509,1.21517,1.21491,1.21511,13600000.0
2008-12-25 07:28:00,1.21498,1.21521,1.21495,1.21508,77399999.0
2008-12-25 07:29:00,1.21517,1.21527,1.21499,1.21499,26800000.0
2008-12-25 07:30:00,1.21535,1.2154,1.21532,1.21532,34400000.0
2008-12-25 07:31:00,1.21528,1.2154,1.21523,1.21528,42400000.0
2008-12-25 07:32:00,1.2152,1.21528,1.21514,1.21514,24400000.0
2008-12-25 07:33:00,1.21508,1.21543,1.21508,1.21518,64800000.0
2008-12-25 07:34:00,1.21535,1.21535,1.21509,1.21525,25400000.0
2008-12-25 07:35:00,1.21527,1.21538,1.21522,1.21522,49000000.0
2008-12-25 07:36:00,1.21523,1.21538,1.21523,1.21532,21800000.0
2008-12-25 07:37:00,1.21522,1.21537,1.2152,1.2152,41200000.0
2008-12-25 07:38:00,1.21544,1.21544,1.21506,1.2151,14400000.0
2008-12-25 07:39:00,1.21528,1.21553,1.21527,1.21535,86600000.0
2008-12-25 07:40:00,1.21537,1.21542,1.21537,1.2154,21200000.0
2008-12-25 07:41:00,1.21543,1.21555,1.2153,1.21554,43600000.0
2008-12-25 07:42:00,1.21544,1.21544,1.21531,1.21531,17200000.0
2008-12-25 07:43:00,1.21507,1.21567,1.21507,1.21546,38000000.0
2008-12-25 07:44:00,1.21542,1.21542,1.21525,1.21542,34400000.0
2008-12-25 07:45:00,1.21538,1.21543,1.21526,1.21526,15400000.0
2008-12-25 07:46:00,1.21528,1.21553,1.21528,1.21535,44800000.0
2008-12-25 07:47:00,1.21526,1.21536,1.21526,1.21532,42400000.0
2008-12-25 07:48:00,1.21529,1.21542,1.21513,1.21529,18000000.0
2008-12-25 07:49:00,1.21538,1.21549,1.21534,1.21534,38000000.0
2008-12-25 07:50:00,1.21532,1.2154,1.21528,1.2154,27200000.0
2008-12-25 07:51:00,1.21539,1.21555,1.21538,1.21541,10800000.0
2008-12-25 07:52:00,1.21534,1.21557,1.21521,1.21547,13400000.0
2008-12-25 07:53:00,1.21481,1.21484,1.21409,1.21484,90200000.0
2008-12-25 07:54:00,1.21478,1.21487,1.21466,1.21487,135799999.0
2008-12-25 07:55:00,1.21428,1.21439,1.21396,1.21413,133400000.0
2008-12-25 07:56:00,1.2149,1.2149,1.21475,1.21483,41200000.0
2008-12-25 07:57:00,1.21477,1.21489,1.21439,1.21463,28000000.0
2008-12-25 07:58:00,1.21465,1.21483,1.21463,1.21483,97200000.0
2008-12-25 07:59:00,1.21483,1.21483,1.21455,1.21468,57600000.0
2008-12-25 08:00:00,1.21467,1.21494,1.21465,1.21492,80800000.0
2008-12-25 08:01:00,1.21461,1.21471,1.21453,1.21471,63400000.0
2008-12-25 08:02:00,1.21565,1.21671,1.21565,1.21671,40400000.0
2008-12-25 08:03:00,1.21701,1.21706,1.21681,1.21706,71600000.0
2008-12-25 08:04:00,1.217,1.21703,1.217,1.217,10800000.0
2008-12-25 08:05:00,1.21713,1.21718,1.2171,1.2171,48400000.0
2008-12-25 08:06:00,1.21708,1.21708,1.21665,1.21703,12800000.0
2008-12-25 08:07:00,1.2171,1.21719,1.21688,1.21688,10400000.0
2008-12-25 08:08:00,1.21696,1.21714,1.21694,1.21714,19200000.0
2008-12-25 08:09:00,1.21719,1.21719,1.21705,1.21711,39200000.0
2008-12-25 08:10:00,1.21699,1.21699,1.2168,1.21683,26200000.0
2008-12-25 08:11:00,1.2166,1.21696,1.21654,1.21669,16000000.0
2008-12-25 08:12:00,1.21683,1.21694,1.2167,1.21694,47600000.0
2008-12-25 08:13:00,1.2161,1.21615,1.21597,1.21605,52000000.0
2008-12-25 08:14:00,1.21592,1.21612,1.21592,1.21592,29600000.0
2008-12-25 08:15:00,1.21585,1.2162,1.21575,1.21615,106800000.0
2008-12-25 08:16:00,1.21598,1.21622,1.21585,1.21591,24800000.0
2008-12-25 08:17:00,1.21607,1.21616,1.21573,1.21605,22400000.0
2008-12-25 08:18:00,1.21613,1.21626,1.21609,1.21626,34400000.0
2008-12-25 08:19:00,1.21615,1.21616,1.21604,1.21614,41200000.0
2008-12-25 08:20:00,1.2161,1.2161,1.2159,1.21595,18800000.0
2008-12-25 08:21:00,1.21604,1.21626,1.21585,1.21613,120999999.0
2008-12-25 08:22:00,1.21595,1.21602,1.21582,1.21595,42000000.0
2008-12-25 08:23:00,1.21593,1.21598,1.21583,1.21598,13800000.0
2008-12-25 08:24:00,1.21589,1.21595,1.21568,1.21591,44600000.0
2008-12-25 08:25:00,1.21592,1.21602,1.21573,1.21581,131600000.0
2008-12-25 08:26:00,1.21579,1.21599,1.21579,1.21597,45800000.0
2008-12-25 08:27:00,1.21594,1.21604,1.21574,1.21574,58400000.0
2008-12-25 08:28:00,1.21579,1.21609,1.21576,1.21606,120400000.0
2008-12-25 08:29:00,1.2161,1.2162,1.21602,1.21605,120000000.0
2008-12-25 08:30:00,1.21605,1.2162,1.216,1.21602,35400000.0
2008-12-25 08:31:00,1.216,1.21618,1.216,1.21618,39800000.0
2008-12-25 08:32:00,1.21613,1.21616,1.21591,1.21608,53000000.0
2008-12-25 08:33:00,1.21613,1.21616,1.2158,1.21607,18600000.0
2008-12-25 08:34:00,1.21627,1.21629,1.21596,1.21629,50800000.0
2008-12-25 08:35:00,1.2163,1.2163,1.21617,1.21617,24800000.0
2008-12-25 08:36:00,1.21603,1.21623,1.21603,1.21623,30400000.0
2008-12-25 08:37:00,1.21625,1.21627,1.21603,1.2162,32000000.0
2008-12-25 08:38:00,1.21697,1.217,1.21697,1.21697,11600000.0
2008-12-25 08:39:00,1.21669,1.21705,1.21667,1.21705,93600000.0
2008-12-25 08:40:00,1.2171,1.2171,1.21693,1.21693,44000000.0
2008-12-25 08:41:00,1.21692,1.21702,1.21666,1.21685,32800000.0
2008-12-25 08:42:00,1.21667,1.21706,1.21667,1.21706,13200000.0
2008-12-25 08:43:00,1.21698,1.21698,1.21682,1.21686,26000000.0
2008-12-25 08:44:00,1.21642,1.21656,1.21642,1.21648,30000000.0
2008-12-25 08:45:00,1.2167,1.21679,1.21653,1.21679,10000000.0
2008-12-25 08:46:00,1.2166,1.21685,1.21658,1.21685,40000000.0
2008-12-25 08:47:00,1.21677,1.21694,1.21665,1.21677,71600001.0
2008-12-25 08:48:00,1.21667,1.21675,1.21634,1.21652,88800000.0
2008-12-25 08:49:00,1.21647,1.21672,1.21642,1.21654,134400000.0
2008-12-25 08:50:00,1.21651,1.21685,1.21638,1.21656,133000000.0
2008-12-25 08:51:00,1.21655,1.21656,1.2165,1.2165,53200000.0
2008-12-25 08:52:00,1.21665,1.21665,1.21633,1.21633,25000000.0
2008-12-25 08:53:00,1.21656,1.21679,1.21652,1.21675,57600000.0
2008-12-25 08:54:00,1.21664,1.21677,1.2166,1.21677,34000000.0
2008-12-25 08:55:00,1.2167,1.2167,1.21615,1.21615,23000000.0
2008-12-25 08:56:00,1.21647,1.2167,1.21644,1.21666,22200000.0
2008-12-25 08:57:00,1.21674,1.21674,1.21655,1.2167,32800000.0
2008-12-25 08:58:00,1.2167,1.21673,1.21644,1.21669,101800000.0
2008-12-25 08:59:00,1.2166,1.21665,1.21639,1.21665,86200000.0
2008-12-25 09:00:00,1.21683,1.2169,1.21663,1.2167,102400000.0
2008-12-25 09:01:00,1.21678,1.21678,1.21654,1.21662,31600000.0
2008-12-25 09:02:00,1.21659,1.21681,1.21651,1.21668,67400000.0
2008-12-25 09:03:00,1.21671,1.2169,1.21658,1.21665,44800001.0
2008-12-25 09:04:00,1.2167,1.21691,1.21649,1.21691,87400000.0
2008-12-25 09:05:00,1.21697,1.21697,1.21655,1.21675,149799999.0
2008-12-25 09:06:00,1.21684,1.21684,1.21658,1.21665,80000000.0
2008-12-25 09:07:00,1.21675,1.21682,1.21661,1.21661,60000000.0
2008-12-25 09:08:00,1.21655,1.21677,1.21655,1.21676,59200000.0
2008-12-25 09:09:00,1.21643,1.21692,1.21643,1.21649,25400000.0
2008-12-25 09:10:00,1.2167,1.2168,1.21667,1.2168,22000000.0
2008-12-25 09:11:00,1.21668,1.21675,1.21659,1.21659,73800000.0
2008-12-25 09:12:00,1.2166,1.21674,1.21648,1.21648,120800000.0
2008-12-25 09:13:00,1.21653,1.21664,1.21653,1.21655,36400000.0
2008-12-25 09:14:00,1.21646,1.21693,1.21646,1.21668,90800000.0
2008-12-25 09:15:00,1.21663,1.21673,1.21655,1.21655,33200000.0
2008-12-25 09:16:00,1.21647,1.21674,1.21642,1.2167,165800000.0
2008-12-25 09:17:00,1.21662,1.2167,1.2165,1.2165,35200000.0
2008-12-25 09:18:00,1.21646,1.21687,1.21637,1.21677,190799998.0
2008-12-25 09:19:00,1.21673,1.21673,1.21659,1.21667,13000000.0
2008-12-25 09:20:00,1.21678,1.21678,1.21655,1.21655,47600000.0
2008-12-25 09:21:00,1.21667,1.21678,1.21644,1.21647,142800000.0
2008-12-25 09:22:00,1.2166,1.2167,1.21651,1.21668,73400000.0
2008-12-25 09:23:00,1.21664,1.21675,1.21661,1.21675,37600000.0
2008-12-25 09:24:00,1.21671,1.21681,1.21646,1.21671,138600000.0
2008-12-25 09:25:00,1.21667,1.21687,1.21657,1.21657,84400000.0
2008-12-25 09:26:00,1.21656,1.21704,1.2165,1.2167,188600000.0
2008-12-25 09:27:00,1.21668,1.21673,1.21651,1.21661,128600000.0
2008-12-25 09:28:00,1.21663,1.21676,1.21653,1.21667,57000000.0
2008-12-25 09:29:00,1.21658,1.21673,1.21658,1.21661,41200000.0
2008-12-25 09:30:00,1.2167,1.2168,1.21658,1.2168,34600000.0
2008-12-25 09:31:00,1.21688,1.21696,1.21664,1.21681,134300000.0
2008-12-25 09:32:00,1.21681,1.21701,1.21675,1.21681,111000000.0
2008-12-25 09:33:00,1.2168,1.21701,1.21669,1.21691,130600000.0
2008-12-25 09:34:00,1.21695,1.217,1.21678,1.21685,67600000.0
2008-12-25 09:35:00,1.21688,1.21695,1.21688,1.21689,30400000.0
2008-12-25 09:36:00,1.21678,1.217,1.21678,1.217,22400000.0
2008-12-25 09:37:00,1.21684,1.21699,1.21681,1.21687,124200000.0
2008-12-25 09:38:00,1.21683,1.21693,1.21679,1.21693,52600000.0
2008-12-25 09:39:00,1.2168,1.21688,1.21663,1.2168,75800000.0
2008-12-25 09:40:00,1.2168,1.2168,1.21667,1.2167,71600000.0
2008-12-25 09:41:00,1.21689,1.21689,1.21663,1.21671,38800000.0
2008-12-25 09:42:00,1.2167,1.21698,1.21666,1.21666,194400000.0
2008-12-25 09:43:00,1.21659,1.21692,1.21659,1.21685,50200000.0
2008-12-25 09:44:00,1.21681,1.21691,1.21659,1.21687,52400000.0
2008-12-25 09:45:00,1.21687,1.217,1.21676,1.21693,69200000.0
2008-12-25 09:46:00,1.21684,1.21695,1.21666,1.21678,51200000.0
2008-12-25 09:47:00,1.21675,1.21702,1.21672,1.21682,109800000.0
2008-12-25 09:48:00,1.21687,1.21707,1.21683,1.2169,46800000.0
2008-12-25 09:49:00,1.21695,1.21701,1.21666,1.21683,129400000.0
2008-12-25 09:50:00,1.2167,1.21693,1.21647,1.21665,182400000.0
2008-12-25 09:51:00,1.2166,1.21684,1.2166,1.21674,89800000.0
2008-12-25 09:52:00,1.21681,1.21693,1.21666,1.21683,146400000.0
2008-12-25 09:53:00,1.21668,1.21694,1.21665,1.21673,80400000.0
2008-12-25 09:54:00,1.21665,1.21667,1.21648,1.21665,61400000.0
2008-12-25 09:55:00,1.21668,1.21683,1.21657,1.21683,203599999.0
2008-12-25 09:56:00,1.21686,1.21689,1.21668,1.21685,98400000.0
2008-12-25 09:57:00,1.21681,1.21689,1.21665,1.2167,105400000.0
2008-12-25 09:58:00,1.21678,1.21698,1.21665,1.21668,181600000.0
2008-12-25 09:59:00,1.21672,1.21687,1.21648,1.21684,273999999.0
2008-12-25 10:00:00,1.21673,1.21686,1.21651,1.21671,234600000.0
2008-12-25 10:01:00,1.21547,1.21557,1.2153,1.2153,128800000.0
2008-12-25 10:02:00,1.2159,1.21595,1.21568,1.21575,145000000.0
2008-12-25 10:03:00,1.21584,1.21621,1.21577,1.21602,177000000.0
2008-12-25 10:04:00,1.21609,1.21625,1.21584,1.21584,305599999.0
2008-12-25 10:05:00,1.21591,1.21626,1.21582,1.21582,265600000.0
2008-12-25 10:06:00,1.21575,1.21616,1.21573,1.21602,242400000.0
2008-12-25 10:07:00,1.21605,1.21605,1.2159,1.21602,21000000.0
2008-12-25 10:08:00,1.21656,1.21668,1.21656,1.21668,60600000.0
2008-12-25 10:09:00,1.2168,1.21695,1.21664,1.21695,112399999.0
2008-12-25 10:10:00,1.21674,1.21675,1.2166,1.2167,34800000.0
2008-12-25 10:11:00,1.21649,1.21686,1.21649,1.21677,84600000.0
2008-12-25 10:12:00,1.2167,1.21693,1.21655,1.21693,44600000.0
2008-12-25 10:13:00,1.2167,1.21676,1.21656,1.21665,96800000.0
2008-12-25 10:14:00,1.21665,1.21688,1.21659,1.21675,211000000.0
2008-12-25 10:15:00,1.21666,1.21677,1.21641,1.21671,70800000.0
2008-12-25 10:16:00,1.21664,1.21677,1.21634,1.2165,131400001.0
2008-12-25 10:17:00,1.21648,1.21662,1.21614,1.21614,214400000.0
2008-12-25 10:18:00,1.2163,1.21632,1.21608,1.2162,164399999.0
2008-12-25 10:19:00,1.21626,1.21626,1.21602,1.21608,90600000.0
2008-12-25 10:20:00,1.21598,1.21675,1.21598,1.21649,90800000.0
2008-12-25 10:21:00,1.21636,1.21641,1.21628,1.2163,54800000.0
2008-12-25 10:22:00,1.21634,1.21634,1.21627,1.21631,29400000.0
2008-12-25 10:23:00,1.21635,1.21637,1.21622,1.21632,37000000.0
2008-12-25 10:24:00,1.2162,1.21625,1.21597,1.21608,161000000.0
2008-12-25 10:25:00,1.21632,1.21647,1.21615,1.21625,140999999.0
2008-12-25 10:26:00,1.21617,1.2163,1.21597,1.2163,238800000.0
2008-12-25 10:27:00,1.2163,1.21635,1.21625,1.21632,76400000.0
2008-12-25 10:28:00,1.21622,1.21628,1.21604,1.21626,69600000.0
2008-12-25 10:29:00,1.21628,1.21655,1.21617,1.21622,200900000.0
2008-12-25 10:30:00,1.21608,1.21635,1.2158,1.2162,221600000.0
2008-12-25 10:31:00,1.21614,1.2164,1.21612,1.2164,55599999.0
2008-12-25 10:32:00,1.21627,1.21632,1.21605,1.21625,63200000.0
2008-12-25 10:33:00,1.21617,1.21641,1.21601,1.21636,127400000.0
2008-12-25 10:34:00,1.21637,1.2164,1.2162,1.2162,39200000.0
2008-12-25 10:35:00,1.21615,1.21618,1.21597,1.2161,58800000.0
2008-12-25 10:36:00,1.21616,1.2163,1.21592,1.21612,140400000.0
2008-12-25 10:37:00,1.21617,1.21618,1.21602,1.21609,50600000.0
2008-12-25 10:38:00,1.21601,1.21623,1.216,1.2161,117600000.0
2008-12-25 10:39:00,1.2161,1.2163,1.216,1.21608,143000000.0
2008-12-25 10:40:00,1.2161,1.21633,1.21601,1.21619,116000000.0
2008-12-25 10:41:00,1.21624,1.21627,1.21613,1.21613,42400000.0
2008-12-25 10:42:00,1.21601,1.21643,1.21595,1.21628,175400000.0
2008-12-25 10:43:00,1.21632,1.21637,1.21615,1.2162,95400000.0
2008-12-25 10:44:00,1.21613,1.21643,1.21601,1.21614,115000000.0
2008-12-25 10:45:00,1.21622,1.2163,1.21622,1.2163,26800000.0
2008-12-25 10:46:00,1.2162,1.21637,1.21605,1.2163,115600000.0
2008-12-25 10:47:00,1.21605,1.2162,1.216,1.21615,105800000.0
2008-12-25 10:48:00,1.2163,1.2164,1.2161,1.21615,171800000.0
2008-12-25 10:49:00,1.216,1.21627,1.2159,1.21615,181000000.0
2008-12-25 10:50:00,1.21616,1.21637,1.21601,1.21604,93200000.0
2008-12-25 10:51:00,1.21573,1.21618,1.21573,1.21618,21400000.0
2008-12-25 10:52:00,1.216,1.21626,1.21596,1.21607,146400000.0
2008-12-25 10:53:00,1.21615,1.21627,1.21615,1.21625,57400000.0
2008-12-25 10:54:00,1.2161,1.21625,1.21602,1.21615,67600000.0
2008-12-25 10:55:00,1.21608,1.21623,1.21594,1.21617,60200000.0
2008-12-25 10:56:00,1.216,1.21621,1.21594,1.21612,52600000.0
2008-12-25 10:57:00,1.2163,1.21647,1.21616,1.21635,96200000.0
2008-12-25 10:58:00,1.21629,1.21632,1.21603,1.21632,57800000.0
2008-12-25 10:59:00,1.21626,1.21634,1.21589,1.21614,145200000.0
2008-12-25 11:00:00,1.21613,1.21629,1.21596,1.21628,155000000.0
2008-12-25 11:01:00,1.21627,1.21637,1.21615,1.21637,91600000.0
2008-12-25 11:02:00,1.21632,1.21642,1.21598,1.21615,253600000.0
2008-12-25 11:03:00,1.21611,1.21636,1.21598,1.21608,248400002.0
2008-12-25 11:04:00,1.21608,1.21647,1.21596,1.21608,297200000.0
2008-12-25 11:05:00,1.21605,1.21624,1.21597,1.21614,149200000.0
2008-12-25 11:06:00,1.21617,1.21654,1.21608,1.21618,135800000.0
2008-12-25 11:07:00,1.2162,1.21627,1.21605,1.21605,151600000.0
2008-12-25 11:08:00,1.2162,1.2162,1.21595,1.21617,41600000.0
2008-12-25 11:09:00,1.21608,1.2161,1.21569,1.2161,81200000.0
2008-12-25 11:10:00,1.21602,1.21604,1.21598,1.21598,17200000.0
2008-12-25 11:11:00,1.21593,1.21618,1.21593,1.21607,105800000.0
2008-12-25 11:12:00,1.21606,1.21619,1.2159,1.2159,148600000.0
2008-12-25 11:13:00,1.21592,1.21622,1.21592,1.21597,121400001.0
2008-12-25 11:14:00,1.21612,1.21645,1.216,1.21615,83200000.0
2008-12-25 11:15:00,1.216,1.21635,1.2159,1.21605,162600000.0
2008-12-25 11:16:00,1.2162,1.21624,1.21583,1.21622,127000000.0
2008-12-25 11:17:00,1.21624,1.21626,1.21593,1.21593,74400000.0
2008-12-25 11:18:00,1.21595,1.21629,1.21591,1.21607,140200000.0
2008-12-25 11:19:00,1.21612,1.2164,1.21606,1.21611,204800000.0
2008-12-25 11:20:00,1.2162,1.21625,1.2161,1.21612,150200001.0
2008-12-25 11:21:00,1.21605,1.2164,1.21597,1.2164,123799999.0
2008-12-25 11:22:00,1.21627,1.21632,1.216,1.2162,136400000.0
2008-12-25 11:23:00,1.21612,1.21628,1.21598,1.21615,176799999.0
2008-12-25 11:24:00,1.21599,1.21636,1.21592,1.2161,218400000.0
2008-12-25 11:25:00,1.2162,1.21635,1.21608,1.21635,102100000.0
2008-12-25 11:26:00,1.21617,1.21627,1.216,1.21627,116000000.0
2008-12-25 11:27:00,1.21617,1.21633,1.21609,1.2162,79200000.0
2008-12-25 11:28:00,1.2161,1.21619,1.21585,1.21619,86000000.0
2008-12-25 11:29:00,1.21626,1.21628,1.2161,1.21627,97200000.0
2008-12-25 11:30:00,1.21628,1.21628,1.2159,1.216,89000000.0
2008-12-25 11:31:00,1.21602,1.21633,1.21602,1.21614,102400000.0
2008-12-25 11:32:00,1.21622,1.21623,1.2161,1.21623,77600000.0
2008-12-25 11:33:00,1.21611,1.21636,1.21611,1.21611,37200000.0
2008-12-25 11:34:00,1.21611,1.21621,1.21609,1.21621,30000000.0
2008-12-25 11:35:00,1.21637,1.21637,1.21615,1.21623,67000000.0
2008-12-25 11:36:00,1.21613,1.21637,1.21613,1.21631,90400000.0
2008-12-25 11:37:00,1.21643,1.21652,1.21623,1.21623,251200000.0
2008-12-25 11:38:00,1.2162,1.21637,1.21606,1.21629,128200000.0
2008-12-25 11:39:00,1.21638,1.21668,1.21613,1.21657,159600000.0
2008-12-25 11:40:00,1.21622,1.21651,1.21616,1.21632,51000000.0
2008-12-25 11:41:00,1.21647,1.21651,1.21624,1.21634,142400000.0
2008-12-25 11:42:00,1.21617,1.21635,1.21612,1.21635,77000001.0
2008-12-25 11:43:00,1.21622,1.2163,1.21608,1.21627,90000000.0
2008-12-25 11:44:00,1.2163,1.2164,1.21615,1.21632,110600000.0
2008-12-25 11:45:00,1.21613,1.21636,1.21609,1.21623,110600000.0
2008-12-25 11:46:00,1.21625,1.2164,1.21608,1.21635,93200000.0
2008-12-25 11:47:00,1.21632,1.2165,1.21618,1.21635,67800000.0
2008-12-25 11:48:00,1.21634,1.21646,1.21627,1.21645,28800000.0
2008-12-25 11:49:00,1.21641,1.21643,1.21631,1.21643,24200000.0
2008-12-25 11:50:00,1.21631,1.21631,1.21609,1.21631,39400000.0
2008-12-25 11:51:00,1.21627,1.2164,1.21615,1.21615,71800000.0
2008-12-25 11:52:00,1.2161,1.21637,1.2161,1.21626,59800000.0
2008-12-25 11:53:00,1.2162,1.21632,1.2162,1.21622,54600000.0
2008-12-25 11:54:00,1.21619,1.21648,1.21599,1.21602,205999999.0
2008-12-25 11:55:00,1.21612,1.2164,1.21608,1.21637,27800000.0
2008-12-25 11:56:00,1.21637,1.21637,1.21625,1.21625,11600000.0
2008-12-25 11:57:00,1.21612,1.21637,1.21601,1.21637,130400000.0
2008-12-25 11:58:00,1.2165,1.21654,1.2161,1.21646,33600000.0
2008-12-25 11:59:00,1.21646,1.21652,1.21619,1.21622,16600000.0
2008-12-25 12:00:00,1.21626,1.21641,1.21626,1.21635,14600000.0
2008-12-25 12:01:00,1.21635,1.21635,1.21617,1.21622,46200000.0
2008-12-25 12:02:00,1.21617,1.21627,1.2161,1.21627,33200000.0
2008-12-25 12:03:00,1.2163,1.2163,1.21623,1.21623,10800000.0
2008-12-25 12:04:00,1.21613,1.21631,1.21608,1.2162,96800000.0
2008-12-25 12:05:00,1.21612,1.21643,1.21605,1.2164,73800000.0
2008-12-25 12:06:00,1.21627,1.2163,1.21625,1.21625,31200000.0
2008-12-25 12:07:00,1.21631,1.21644,1.21616,1.2163,88800000.0
2008-12-25 12:08:00,1.21622,1.21622,1.21615,1.21615,22600000.0
2008-12-25 12:09:00,1.21604,1.21642,1.21595,1.21642,96200000.0
2008-12-25 12:10:00,1.21647,1.21647,1.21599,1.2161,127200000.0
2008-12-25 12:11:00,1.21632,1.21637,1.21627,1.21637,40000000.0
2008-12-25 12:12:00,1.2163,1.2163,1.21618,1.21623,118400002.0
2008-12-25 12:13:00,1.21614,1.21644,1.21609,1.21622,123400000.0
2008-12-25 12:14:00,1.21627,1.21628,1.216,1.21628,33000000.0
2008-12-25 12:15:00,1.21632,1.21645,1.21627,1.21627,88000000.0
2008-12-25 12:16:00,1.21639,1.21646,1.21622,1.21622,30600000.0
2008-12-25 12:17:00,1.21608,1.2163,1.216,1.2162,76400000.0
2008-12-25 12:18:00,1.2163,1.21637,1.21608,1.21623,113200000.0
2008-12-25 12:19:00,1.21632,1.21632,1.21632,1.21632,10400000.0
2008-12-25 12:20:00,1.21647,1.21651,1.21629,1.21642,22800000.0
2008-12-25 12:21:00,1.21623,1.21623,1.21623,1.21623,1600000.0
2008-12-25 12:22:00,1.21627,1.21632,1.21627,1.21627,29600000.0
2008-12-25 12:23:00,1.2161,1.21647,1.2161,1.21647,6400000.0
2008-12-25 12:24:00,1.21599,1.21632,1.21586,1.21632,9600000.0
2008-12-25 12:25:00,1.21607,1.21632,1.21593,1.21632,17200000.0
2008-12-25 12:26:00,1.2164,1.2164,1.2164,1.2164,9600000.0
2008-12-25 12:27:00,1.2163,1.21645,1.2163,1.21632,39000000.0
2008-12-25 12:28:00,1.21629,1.21653,1.21629,1.21653,55200000.0
2008-12-25 12:29:00,1.21643,1.2165,1.21624,1.21624,54000000.0
2008-12-25 12:30:00,1.21622,1.21635,1.2162,1.21622,65600002.0
2008-12-25 12:31:00,1.21611,1.21614,1.21572,1.21606,19000000.0
2008-12-25 12:32:00,1.21597,1.21629,1.21597,1.21629,17000000.0
2008-12-25 12:33:00,1.21623,1.21627,1.21623,1.21627,9600000.0
2008-12-25 12:34:00,1.2163,1.2163,1.21617,1.2163,17600000.0
2008-12-25 12:35:00,1.2161,1.21627,1.2161,1.21627,27200000.0
2008-12-25 12:36:00,1.21623,1.21648,1.21613,1.21631,36000000.0
2008-12-25 12:37:00,1.21636,1.21636,1.21592,1.21626,20800000.0
2008-12-25 12:38:00,1.21638,1.21644,1.21618,1.21633,52200000.0
2008-12-25 12:39:00,1.21636,1.21636,1.21596,1.21606,141200000.0
2008-12-25 12:40:00,1.21608,1.21629,1.21594,1.21629,80400000.0
2008-12-25 12:41:00,1.21622,1.2166,1.21621,1.21638,48800000.0
2008-12-25 12:42:00,1.2164,1.2164,1.21625,1.21629,16600000.0
2008-12-25 12:43:00,1.21621,1.21649,1.21619,1.21649,8400000.0
2008-12-25 12:44:00,1.21646,1.21646,1.21613,1.21613,23600000.0
2008-12-25 12:45:00,1.21629,1.21632,1.21612,1.21632,36800000.0
2008-12-25 12:46:00,1.21624,1.21638,1.21624,1.21627,17800000.0
2008-12-25 12:47:00,1.2163,1.2163,1.2163,1.2163,8000000.0
2008-12-25 12:48:00,1.21617,1.21643,1.21608,1.21643,28800000.0
2008-12-25 12:49:00,1.2164,1.2164,1.21613,1.21613,10400000.0
2008-12-25 12:50:00,1.21635,1.2164,1.21635,1.21639,17200000.0
2008-12-25 12:51:00,1.2163,1.2163,1.21628,1.21629,22600000.0
2008-12-25 12:52:00,1.21613,1.21622,1.21613,1.21622,6000000.0
2008-12-25 12:53:00,1.21627,1.21642,1.21625,1.21642,23600000.0
2008-12-25 12:54:00,1.21634,1.21641,1.21634,1.2164,21600000.0
2008-12-25 12:55:00,1.21652,1.21652,1.21596,1.21596,17600000.0
2008-12-25 12:56:00,1.21628,1.21643,1.21611,1.21643,23800000.0
2008-12-25 12:57:00,1.21627,1.2164,1.21608,1.21632,75200000.0
2008-12-25 12:58:00,1.21645,1.21649,1.21621,1.21644,49199999.0
2008-12-25 12:59:00,1.21649,1.21649,1.2163,1.21632,27800000.0
2008-12-25 13:00:00,1.21635,1.21648,1.21626,1.21648,35000000.0
2008-12-25 13:01:00,1.2164,1.21654,1.21618,1.21632,75000000.0
2008-12-25 13:02:00,1.21643,1.2165,1.21607,1.21636,143000000.0
2008-12-25 13:03:00,1.21631,1.21653,1.21601,1.21625,122600000.0
2008-12-25 13:04:00,1.21638,1.21647,1.21622,1.21623,42000000.0
2008-12-25 13:05:00,1.21617,1.21622,1.21609,1.21609,16800000.0
2008-12-25 13:06:00,1.21607,1.21638,1.21582,1.21638,41400000.0
2008-12-25 13:07:00,1.21628,1.21658,1.21628,1.21656,22000000.0
2008-12-25 13:08:00,1.2165,1.2165,1.21626,1.21626,39800000.0
2008-12-25 13:09:00,1.21625,1.21635,1.21617,1.21617,22800000.0
2008-12-25 13:10:00,1.21615,1.2164,1.21603,1.21631,45400000.0
2008-12-25 13:11:00,1.21628,1.21633,1.21615,1.21615,69799999.0
2008-12-25 13:12:00,1.21635,1.21635,1.21611,1.21617,19200000.0
2008-12-25 13:13:00,1.21617,1.21617,1.21596,1.21596,18000000.0
2008-12-25 13:14:00,1.21593,1.21651,1.21593,1.2163,116200000.0
2008-12-25 13:15:00,1.21631,1.21647,1.21605,1.21643,222800000.0
2008-12-25 13:16:00,1.21629,1.21633,1.2162,1.2162,13200000.0
2008-12-25 13:17:00,1.21635,1.21653,1.21622,1.21629,70000000.0
2008-12-25 13:18:00,1.21622,1.21643,1.21599,1.21634,296000000.0
2008-12-25 13:19:00,1.21642,1.21653,1.21603,1.2164,156599999.0
2008-12-25 13:20:00,1.2163,1.21648,1.21603,1.21625,117000000.0
2008-12-25 13:21:00,1.21616,1.2164,1.21616,1.2164,6800000.0
2008-12-25 13:22:00,1.21622,1.21637,1.216,1.21615,63800000.0
2008-12-25 13:23:00,1.21655,1.2166,1.2161,1.21634,135100001.0
2008-12-25 13:24:00,1.21623,1.2166,1.21596,1.21596,158000000.0
2008-12-25 13:25:00,1.21598,1.21653,1.21589,1.21625,133600000.0
2008-12-25 13:26:00,1.21619,1.21644,1.21619,1.2164,114200000.0
2008-12-25 13:27:00,1.21634,1.2165,1.21619,1.21645,140200000.0
2008-12-25 13:28:00,1.21647,1.2165,1.21627,1.21629,137400000.0
2008-12-25 13:29:00,1.21614,1.21641,1.21614,1.21641,18400000.0
2008-12-25 13:30:00,1.21648,1.21648,1.21623,1.21644,24400000.0
2008-12-25 13:31:00,1.21643,1.21646,1.21631,1.21646,5400000.0
2008-12-25 13:32:00,1.21638,1.2164,1.21632,1.21632,32400000.0
2008-12-25 13:33:00,1.21615,1.21636,1.21614,1.21627,43400000.0
2008-12-25 13:34:00,1.21617,1.21646,1.21613,1.21642,27800000.0
2008-12-25 13:35:00,1.21639,1.21648,1.21623,1.21648,81000000.0
2008-12-25 13:36:00,1.21646,1.21647,1.21617,1.21642,114800000.0
2008-12-25 13:37:00,1.21635,1.21643,1.21617,1.21623,63199999.0
2008-12-25 13:38:00,1.21601,1.21644,1.21601,1.21634,20800000.0
2008-12-25 13:39:00,1.21622,1.21647,1.21619,1.21628,55200000.0
2008-12-25 13:40:00,1.21617,1.21649,1.21617,1.21631,20400000.0
2008-12-25 13:41:00,1.21629,1.21634,1.21616,1.21627,37200000.0
2008-12-25 13:42:00,1.21643,1.2165,1.21637,1.21644,28800000.0
2008-12-25 13:43:00,1.21621,1.21645,1.21621,1.21642,20000000.0
2008-12-25 13:44:00,1.21623,1.21635,1.21595,1.21603,123400001.0
2008-12-25 13:45:00,1.21589,1.21633,1.21581,1.21623,187400000.0
2008-12-25 13:46:00,1.2162,1.21644,1.21599,1.21623,52000000.0
2008-12-25 13:47:00,1.2163,1.21672,1.21611,1.21637,131000000.0
2008-12-25 13:48:00,1.21627,1.21627,1.21607,1.21609,29800000.0
2008-12-25 13:49:00,1.21623,1.21663,1.21603,1.21645,96200000.0
2008-12-25 13:50:00,1.21636,1.21641,1.21628,1.21636,35400000.0
2008-12-25 13:51:00,1.21641,1.21641,1.2163,1.21634,10400000.0
2008-12-25 13:52:00,1.21631,1.21642,1.21613,1.21636,38400000.0
2008-12-25 13:53:00,1.21627,1.21627,1.21616,1.21616,16400000.0
2008-12-25 13:54:00,1.21607,1.21632,1.21607,1.21615,28800000.0
2008-12-25 13:55:00,1.21623,1.2163,1.21611,1.21619,53200000.0
2008-12-25 13:56:00,1.2161,1.21637,1.21602,1.21634,44200000.0
2008-12-25 13:57:00,1.21625,1.21635,1.21615,1.21632,28200000.0
2008-12-25 13:58:00,1.2162,1.21624,1.216,1.21611,66599999.0
2008-12-25 13:59:00,1.21608,1.21638,1.21607,1.21636,44600000.0
2008-12-25 14:00:00,1.21629,1.21645,1.21618,1.21633,62200000.0
2008-12-25 14:01:00,1.21628,1.21638,1.21573,1.2162,118200000.0
2008-12-25 14:02:00,1.21615,1.21636,1.21594,1.21601,83200000.0
2008-12-25 14:03:00,1.21625,1.2163,1.21608,1.21622,64999999.0
2008-12-25 14:04:00,1.21627,1.21651,1.21602,1.21643,93200000.0
2008-12-25 14:05:00,1.21646,1.21646,1.21617,1.2163,21600000.0
2008-12-25 14:06:00,1.21634,1.21651,1.21621,1.21639,72800000.0
2008-12-25 14:07:00,1.21649,1.21649,1.21625,1.21634,29600000.0
2008-12-25 14:08:00,1.21641,1.21647,1.21623,1.21633,32600000.0
2008-12-25 14:09:00,1.21619,1.21639,1.21619,1.21639,19800000.0
2008-12-25 14:10:00,1.21638,1.21669,1.21627,1.21627,38000000.0
2008-12-25 14:11:00,1.21628,1.21638,1.21613,1.21638,14400000.0
2008-12-25 14:12:00,1.21646,1.21646,1.21614,1.21617,21200000.0
2008-12-25 14:13:00,1.21612,1.21657,1.21607,1.21613,22600000.0
2008-12-25 14:14:00,1.21637,1.21642,1.21586,1.21631,30200000.0
2008-12-25 14:15:00,1.21629,1.2165,1.21617,1.21636,43200000.0
2008-12-25 14:16:00,1.2163,1.21663,1.2163,1.21634,45200000.0
2008-12-25 14:17:00,1.21617,1.21642,1.21608,1.21626,54000000.0
2008-12-25 14:18:00,1.21627,1.21643,1.21608,1.2163,84800000.0
2008-12-25 14:19:00,1.21628,1.21647,1.21617,1.21617,37800000.0
2008-12-25 14:20:00,1.21642,1.21646,1.21606,1.2164,25600000.0
2008-12-25 14:21:00,1.21618,1.2162,1.21592,1.216,72400000.0
2008-12-25 14:22:00,1.21592,1.21625,1.21592,1.21625,68200000.0
2008-12-25 14:23:00,1.21591,1.21625,1.21591,1.21618,16600000.0
2008-12-25 14:24:00,1.21607,1.21625,1.21595,1.21624,71400000.0
2008-12-25 14:25:00,1.21623,1.21642,1.21605,1.2161,23600000.0
2008-12-25 14:26:00,1.21608,1.21625,1.21597,1.21612,84600000.0
2008-12-25 14:27:00,1.21581,1.21623,1.21581,1.21623,20200000.0
2008-12-25 14:28:00,1.21605,1.21635,1.21605,1.21635,22800000.0
2008-12-25 14:29:00,1.21618,1.21646,1.21594,1.21597,39200000.0
2008-12-25 14:30:00,1.21585,1.21637,1.2158,1.21623,164600001.0
2008-12-25 14:31:00,1.21608,1.21615,1.21608,1.21615,13200000.0
2008-12-25 14:32:00,1.21611,1.21621,1.21592,1.21608,33000000.0
2008-12-25 14:33:00,1.21604,1.21608,1.21576,1.21603,14000000.0
2008-12-25 14:34:00,1.21622,1.21622,1.21588,1.21618,66400000.0
2008-12-25 14:35:00,1.21602,1.21617,1.21582,1.21606,44000000.0
2008-12-25 14:36:00,1.21613,1.21626,1.21579,1.216,28800000.0
2008-12-25 14:37:00,1.21583,1.21634,1.21577,1.21594,266600002.0
2008-12-25 14:38:00,1.21609,1.21621,1.2155,1.21609,113400000.0
2008-12-25 14:39:00,1.21577,1.21601,1.2156,1.21563,146999999.0
2008-12-25 14:40:00,1.21577,1.21615,1.21575,1.21577,47800000.0
2008-12-25 14:41:00,1.21617,1.21637,1.21587,1.21587,144000000.0
2008-12-25 14:42:00,1.21587,1.21636,1.21563,1.21583,184600000.0
2008-12-25 14:43:00,1.21565,1.21611,1.21561,1.21608,108200000.0
2008-12-25 14:44:00,1.21622,1.21651,1.21567,1.21594,185800000.0
2008-12-25 14:45:00,1.21599,1.21653,1.21597,1.21601,107000000.0
2008-12-25 14:46:00,1.21629,1.21639,1.216,1.2161,55000000.0
2008-12-25 14:47:00,1.21622,1.21627,1.2159,1.2162,56600000.0
2008-12-25 14:48:00,1.21597,1.21622,1.21552,1.2159,210800000.0
2008-12-25 14:49:00,1.21625,1.21637,1.21585,1.21588,120400000.0
2008-12-25 14:50:00,1.21582,1.21635,1.21555,1.21612,282000000.0
2008-12-25 14:51:00,1.21613,1.21641,1.21578,1.21621,293999999.0
2008-12-25 14:52:00,1.21636,1.2166,1.21577,1.21624,298200000.0
2008-12-25 14:53:00,1.21617,1.21643,1.21577,1.21627,175000000.0
2008-12-25 14:54:00,1.21624,1.21672,1.21604,1.21614,177400000.0
2008-12-25 14:55:00,1.21608,1.21612,1.2159,1.21595,54400000.0
2008-12-25 14:56:00,1.21598,1.21664,1.21598,1.21625,223199999.0
2008-12-25 14:57:00,1.21594,1.2162,1.21587,1.2162,110800000.0
2008-12-25 14:58:00,1.21609,1.21641,1.21573,1.21632,237400001.0
2008-12-25 14:59:00,1.21583,1.21633,1.21559,1.21586,154000000.0
2008-12-25 15:00:00,1.216,1.21635,1.21575,1.21605,241400000.0
2008-12-25 15:01:00,1.21592,1.21635,1.21582,1.21595,234600000.0
2008-12-25 15:02:00,1.21607,1.2164,1.2158,1.21599,135200000.0
2008-12-25 15:03:00,1.21589,1.21623,1.2155,1.21623,139800000.0
2008-12-25 15:04:00,1.21601,1.21607,1.21582,1.21583,64800000.0
2008-12-25 15:05:00,1.21612,1.21637,1.21592,1.21632,63800000.0
2008-12-25 15:06:00,1.21635,1.21635,1.2161,1.21625,89600001.0
2008-12-25 15:07:00,1.21602,1.21612,1.21595,1.21595,48800000.0
2008-12-25 15:08:00,1.21606,1.21613,1.21604,1.21611,48800000.0
2008-12-25 15:09:00,1.216,1.21609,1.21594,1.21609,63600000.0
2008-12-25 15:10:00,1.21602,1.21615,1.2158,1.21592,56000000.0
2008-12-25 15:11:00,1.21595,1.21618,1.21583,1.21613,106400000.0
2008-12-25 15:12:00,1.21625,1.2164,1.21595,1.21627,60800000.0
2008-12-25 15:13:00,1.21612,1.21629,1.21597,1.21629,54600000.0
2008-12-25 15:14:00,1.21623,1.21623,1.21608,1.21608,28400000.0
2008-12-25 15:15:00,1.21602,1.21628,1.21595,1.21611,65200000.0
2008-12-25 15:16:00,1.21612,1.2162,1.21609,1.21615,42000000.0
2008-12-25 15:17:00,1.21631,1.21635,1.21592,1.21593,199200000.0
2008-12-25 15:18:00,1.21595,1.21628,1.21585,1.21593,156200000.0
2008-12-25 15:19:00,1.2161,1.21623,1.21607,1.21612,31200000.0
2008-12-25 15:20:00,1.21632,1.21632,1.21574,1.21615,254000000.0
2008-12-25 15:21:00,1.21627,1.21627,1.21595,1.21625,37600000.0
2008-12-25 15:22:00,1.21625,1.21628,1.21591,1.21615,70200000.0
2008-12-25 15:23:00,1.21621,1.21621,1.21602,1.21605,31600000.0
2008-12-25 15:24:00,1.21616,1.21633,1.21599,1.21628,55000000.0
2008-12-25 15:25:00,1.21612,1.21623,1.21598,1.21608,43200000.0
2008-12-25 15:26:00,1.21615,1.21626,1.21595,1.21621,146000000.0
2008-12-25 15:27:00,1.21625,1.21627,1.21593,1.21627,86600000.0
2008-12-25 15:28:00,1.21626,1.21649,1.2159,1.21623,101400000.0
2008-12-25 15:29:00,1.21621,1.21631,1.21603,1.21627,143600000.0
2008-12-25 15:30:00,1.216,1.21625,1.21577,1.2159,236200000.0
2008-12-25 15:31:00,1.21587,1.21647,1.21587,1.21619,115800000.0
2008-12-25 15:32:00,1.21611,1.21627,1.21604,1.21622,56400000.0
2008-12-25 15:33:00,1.21595,1.21618,1.21595,1.21609,32400000.0
2008-12-25 15:34:00,1.21614,1.21632,1.21571,1.21616,181200000.0
2008-12-25 15:35:00,1.2161,1.21629,1.21601,1.21608,42800000.0
2008-12-25 15:36:00,1.21603,1.21631,1.21582,1.21602,101200000.0
2008-12-25 15:37:00,1.2161,1.21623,1.21601,1.21614,44000000.0
2008-12-25 15:38:00,1.21615,1.2163,1.21615,1.2162,41400000.0
2008-12-25 15:39:00,1.21623,1.21639,1.21623,1.21633,37400000.0
2008-12-25 15:40:00,1.21618,1.2162,1.21615,1.21615,16600000.0
2008-12-25 15:41:00,1.2161,1.2162,1.21593,1.21612,23400000.0
2008-12-25 15:42:00,1.21603,1.21611,1.21599,1.21605,16000000.0
2008-12-25 15:43:00,1.21585,1.21615,1.21585,1.21597,54400001.0
2008-12-25 15:44:00,1.21597,1.21611,1.21589,1.21595,36000000.0
2008-12-25 15:45:00,1.21627,1.21647,1.21603,1.21635,59400000.0
2008-12-25 15:46:00,1.21645,1.21645,1.21631,1.21632,49200000.0
2008-12-25 15:47:00,1.21604,1.21635,1.21595,1.21627,20400000.0
2008-12-25 15:48:00,1.21616,1.21628,1.21616,1.2162,38000000.0
2008-12-25 15:49:00,1.21609,1.21634,1.21605,1.21613,18800000.0
2008-12-25 15:50:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2008-12-25 15:51:00,1.21627,1.2163,1.21608,1.21627,43800000.0
2008-12-25 15:52:00,1.21611,1.21621,1.216,1.21617,71600000.0
2008-12-25 15:53:00,1.21607,1.2162,1.21603,1.2162,26000000.0
2008-12-25 15:54:00,1.21608,1.21608,1.21598,1.21598,21600000.0
2008-12-25 15:55:00,1.21589,1.21608,1.21581,1.21584,25600000.0
2008-12-25 15:56:00,1.21584,1.2161,1.21584,1.21595,26400000.0
2008-12-25 15:57:00,1.216,1.21618,1.2158,1.21584,56800000.0
2008-12-25 15:58:00,1.21607,1.21611,1.21584,1.21592,21600000.0
2008-12-25 15:59:00,1.21584,1.21608,1.2158,1.21608,41200000.0
2008-12-25 16:00:00,1.21602,1.21602,1.21602,1.21602,1600000.0
2008-12-25 16:01:00,1.21598,1.21598,1.2159,1.2159,32800000.0
2008-12-25 16:02:00,1.21598,1.21598,1.21587,1.21595,14200000.0
2008-12-25 16:03:00,1.21575,1.21621,1.21575,1.21605,32800000.0
2008-12-25 16:04:00,1.21588,1.21604,1.21588,1.21603,16200000.0
2008-12-25 16:05:00,1.21605,1.21622,1.21576,1.21622,26000000.0
2008-12-25 16:06:00,1.21605,1.21625,1.21605,1.21625,23800000.0
2008-12-25 16:07:00,1.21615,1.21633,1.2159,1.21618,129200000.0
2008-12-25 16:08:00,1.21619,1.21628,1.21595,1.21598,19800000.0
2008-12-25 16:09:00,1.21583,1.21618,1.21583,1.21597,44000000.0
2008-12-25 16:10:00,1.21637,1.2164,1.21632,1.21632,40200000.0
2008-12-25 16:11:00,1.21638,1.21642,1.21614,1.21642,13200000.0
2008-12-25 16:12:00,1.2161,1.21633,1.2161,1.21629,18000000.0
2008-12-25 16:13:00,1.21598,1.21647,1.21598,1.21627,10400000.0
2008-12-25 16:14:00,1.21641,1.2166,1.21632,1.21632,17800000.0
2008-12-25 16:15:00,1.21623,1.21645,1.21612,1.21629,24800000.0
2008-12-25 16:16:00,1.21631,1.21642,1.21599,1.21635,37200000.0
2008-12-25 16:17:00,1.21625,1.21637,1.21625,1.21635,11400000.0
2008-12-25 16:18:00,1.21621,1.21653,1.21616,1.21639,20800000.0
2008-12-25 16:19:00,1.2164,1.21654,1.21636,1.21637,90000000.0
2008-12-25 16:20:00,1.21605,1.21605,1.21605,1.21605,5600000.0
2008-12-25 16:21:00,1.21596,1.21627,1.21596,1.21627,17200000.0
2008-12-25 16:22:00,1.21602,1.21612,1.216,1.21605,44000000.0
2008-12-25 16:23:00,1.21609,1.21626,1.21599,1.21602,18000000.0
2008-12-25 16:24:00,1.21602,1.2162,1.21602,1.2162,11200000.0
2008-12-25 16:25:00,1.21628,1.21628,1.21615,1.21628,12000000.0
2008-12-25 16:26:00,1.21625,1.21625,1.21597,1.21597,30800000.0
2008-12-25 16:27:00,1.2162,1.21632,1.2162,1.21623,13200000.0
2008-12-25 16:28:00,1.21626,1.21626,1.21609,1.21609,18800000.0
2008-12-25 16:29:00,1.21609,1.2161,1.21588,1.21602,36400000.0
2008-12-25 16:30:00,1.21616,1.21616,1.21609,1.21609,4000000.0
2008-12-25 16:31:00,1.21617,1.21627,1.21582,1.21611,34800000.0
2008-12-25 16:32:00,1.21635,1.21635,1.21627,1.21633,11600000.0
2008-12-25 16:33:00,1.21632,1.21637,1.21615,1.21632,23200000.0
2008-12-25 16:34:00,1.21622,1.21629,1.21589,1.21589,66400000.0
2008-12-25 16:35:00,1.21619,1.21628,1.21611,1.21611,33600000.0
2008-12-25 16:36:00,1.21609,1.21622,1.216,1.21622,26400000.0
2008-12-25 16:37:00,1.21582,1.21627,1.21582,1.21611,15200000.0
2008-12-25 16:38:00,1.21596,1.21617,1.21596,1.21615,24400000.0
2008-12-25 16:39:00,1.21609,1.21625,1.21595,1.21618,36000000.0
2008-12-25 16:40:00,1.21618,1.2162,1.2161,1.21615,22400000.0
2008-12-25 16:41:00,1.21618,1.21623,1.21612,1.21623,12000000.0
2008-12-25 16:42:00,1.21608,1.2163,1.216,1.216,31200000.0
2008-12-25 16:43:00,1.2162,1.21627,1.21602,1.21623,122599999.0
2008-12-25 16:44:00,1.21604,1.21615,1.21582,1.21593,15600000.0
2008-12-25 16:45:00,1.21621,1.21626,1.21616,1.21617,24000000.0
2008-12-25 16:46:00,1.21613,1.21627,1.21599,1.21627,17000000.0
2008-12-25 16:47:00,1.21606,1.21617,1.21606,1.21617,8800000.0
2008-12-25 16:48:00,1.21624,1.21625,1.21595,1.21625,38600000.0
2008-12-25 16:49:00,1.2163,1.2163,1.21603,1.21616,64800000.0
2008-12-25 16:50:00,1.21627,1.21627,1.21625,1.21625,13200000.0
2008-12-25 16:51:00,1.21637,1.21637,1.21608,1.21632,20200000.0
2008-12-25 16:52:00,1.2164,1.2164,1.21608,1.21622,67200000.0
2008-12-25 16:53:00,1.21624,1.21624,1.216,1.21617,40799999.0
2008-12-25 16:54:00,1.21614,1.21625,1.21614,1.21625,7600000.0
2008-12-25 16:55:00,1.2163,1.21636,1.21614,1.21624,40200000.0
2008-12-25 16:56:00,1.21613,1.21649,1.21613,1.21642,52400000.0
2008-12-25 16:57:00,1.2163,1.2163,1.2163,1.2163,9600000.0
2008-12-25 16:58:00,1.2163,1.21633,1.21616,1.21625,78800000.0
2008-12-25 16:59:00,1.2162,1.21637,1.2162,1.21623,82200000.0
2008-12-25 17:00:00,1.21615,1.21622,1.21605,1.21612,225800002.0
2008-12-25 17:01:00,1.21608,1.21616,1.21607,1.21608,72800000.0
2008-12-25 17:02:00,1.21611,1.21631,1.2161,1.21625,218599999.0
2008-12-25 17:03:00,1.21626,1.2163,1.21613,1.21616,177600000.0
2008-12-25 17:04:00,1.2161,1.21623,1.21608,1.2162,211000001.0
2008-12-25 17:05:00,1.21615,1.2163,1.21615,1.21623,54000000.0
2008-12-25 17:06:00,1.21624,1.21642,1.21624,1.21638,119200000.0
2008-12-25 17:07:00,1.21631,1.21643,1.21613,1.21621,256000000.0
2008-12-25 17:08:00,1.21619,1.21634,1.21606,1.21617,343400000.0
2008-12-25 17:09:00,1.21635,1.21649,1.21616,1.21627,136200000.0
2008-12-25 17:10:00,1.21605,1.21615,1.21602,1.21608,125600000.0
2008-12-25 17:11:00,1.21615,1.21652,1.21615,1.21617,59000000.0
2008-12-25 17:12:00,1.21596,1.2162,1.21595,1.2162,82200000.0
2008-12-25 17:13:00,1.21626,1.21626,1.21605,1.2161,141600000.0
2008-12-25 17:14:00,1.21611,1.21635,1.21595,1.21604,158600000.0
2008-12-25 17:15:00,1.21618,1.21643,1.21599,1.21628,145599999.0
2008-12-25 17:16:00,1.21628,1.21642,1.2161,1.21629,19600000.0
2008-12-25 17:17:00,1.21611,1.21612,1.21611,1.21612,4800000.0
2008-12-25 17:18:00,1.2164,1.2164,1.2162,1.2162,68000000.0
2008-12-25 17:19:00,1.21621,1.2163,1.21612,1.21612,24800000.0
2008-12-25 17:20:00,1.21615,1.21627,1.2161,1.21612,103400000.0
2008-12-25 17:21:00,1.21623,1.21643,1.21614,1.21619,184800000.0
2008-12-25 17:22:00,1.21632,1.21641,1.21615,1.21633,221000000.0
2008-12-25 17:23:00,1.21645,1.21645,1.2161,1.2161,101400000.0
2008-12-25 17:24:00,1.21631,1.21636,1.21609,1.21612,63400000.0
2008-12-25 17:25:00,1.21616,1.21625,1.21608,1.21624,29400000.0
2008-12-25 17:26:00,1.21623,1.21631,1.21616,1.21616,28800000.0
2008-12-25 17:27:00,1.21631,1.21635,1.21621,1.21627,74400000.0
2008-12-25 17:28:00,1.21625,1.21625,1.21575,1.21621,68800000.0
2008-12-25 17:29:00,1.21606,1.21634,1.21606,1.2162,22800000.0
2008-12-25 17:30:00,1.21615,1.21635,1.2161,1.21625,38600000.0
2008-12-25 17:31:00,1.21623,1.21638,1.21616,1.21625,25800000.0
2008-12-25 17:32:00,1.21627,1.21637,1.216,1.21612,197600000.0
2008-12-25 17:33:00,1.21625,1.21625,1.21592,1.2162,395800000.0
2008-12-25 17:34:00,1.21613,1.21626,1.21597,1.21626,28000000.0
2008-12-25 17:35:00,1.21609,1.21625,1.21609,1.21625,11600000.0
2008-12-25 17:36:00,1.21635,1.21635,1.21612,1.21618,27200000.0
2008-12-25 17:37:00,1.21627,1.21639,1.21607,1.21624,52000000.0
2008-12-25 17:38:00,1.21634,1.21635,1.21609,1.21631,96600000.0
2008-12-25 17:39:00,1.21609,1.2162,1.21599,1.21618,81600000.0
2008-12-25 17:40:00,1.21608,1.21615,1.21608,1.21615,11200000.0
2008-12-25 17:41:00,1.21609,1.21619,1.21609,1.21612,19600000.0
2008-12-25 17:42:00,1.21602,1.21633,1.21584,1.21603,152000000.0
2008-12-25 17:43:00,1.21611,1.21622,1.21569,1.21588,208000000.0
2008-12-25 17:44:00,1.21624,1.21654,1.21592,1.21617,292400000.0
2008-12-25 17:45:00,1.2163,1.21635,1.21612,1.21628,115400000.0
2008-12-25 17:46:00,1.2163,1.21643,1.21625,1.21638,47000000.0
2008-12-25 17:47:00,1.21625,1.21644,1.21602,1.21632,135600000.0
2008-12-25 17:48:00,1.21623,1.21628,1.21619,1.21628,29999999.0
2008-12-25 17:49:00,1.21622,1.21622,1.21608,1.21608,16600000.0
2008-12-25 17:50:00,1.2161,1.21627,1.21592,1.21605,205599999.0
2008-12-25 17:51:00,1.21594,1.21616,1.21588,1.21602,35600000.0
2008-12-25 17:52:00,1.21599,1.21616,1.21584,1.21589,233599999.0
2008-12-25 17:53:00,1.21594,1.2162,1.2158,1.2158,118799999.0
2008-12-25 17:54:00,1.21617,1.21625,1.21585,1.21597,144400000.0
2008-12-25 17:55:00,1.21603,1.21647,1.21589,1.2162,199000000.0
2008-12-25 17:56:00,1.21637,1.21637,1.21608,1.21627,58000000.0
2008-12-25 17:57:00,1.2161,1.21623,1.21592,1.2161,43800000.0
2008-12-25 17:58:00,1.21591,1.21603,1.21591,1.21603,16000000.0
2008-12-25 17:59:00,1.21608,1.21641,1.2158,1.21592,62000000.0
2008-12-25 18:00:00,1.2159,1.21605,1.21585,1.2159,49000000.0
2008-12-25 18:01:00,1.21599,1.21604,1.21591,1.21595,91200000.0
2008-12-25 18:02:00,1.2159,1.21636,1.21585,1.2159,74400000.0
2008-12-25 18:03:00,1.21608,1.21627,1.21595,1.21612,78000000.0
2008-12-25 18:04:00,1.21625,1.21642,1.21617,1.21625,22000000.0
2008-12-25 18:05:00,1.2162,1.21642,1.21611,1.21623,28399999.0
2008-12-25 18:06:00,1.21615,1.2164,1.2161,1.2162,154000000.0
2008-12-25 18:07:00,1.21605,1.21612,1.21605,1.21612,17600000.0
2008-12-25 18:08:00,1.21615,1.21615,1.2161,1.2161,4000000.0
2008-12-25 18:09:00,1.216,1.21602,1.216,1.21602,15400000.0
2008-12-25 18:10:00,1.21602,1.21602,1.216,1.216,11200000.0
2008-12-25 18:11:00,1.21614,1.21634,1.21613,1.21613,18400000.0
2008-12-25 18:12:00,1.21627,1.21627,1.21608,1.21623,24000000.0
2008-12-25 18:13:00,1.21634,1.21634,1.21608,1.21608,11600000.0
2008-12-25 18:14:00,1.21609,1.21627,1.21609,1.2161,6400000.0
2008-12-25 18:15:00,1.21612,1.21632,1.21604,1.21622,34000000.0
2008-12-25 18:16:00,1.21591,1.21623,1.21591,1.21623,70400000.0
2008-12-25 18:17:00,1.21614,1.21616,1.21581,1.2161,16000000.0
2008-12-25 18:18:00,1.21617,1.21629,1.21617,1.21629,15600000.0
2008-12-25 18:19:00,1.21625,1.21629,1.21596,1.21607,23200000.0
2008-12-25 18:20:00,1.21617,1.21617,1.2161,1.2161,4400000.0
2008-12-25 18:21:00,1.21623,1.21623,1.21605,1.21615,29200000.0
2008-12-25 18:22:00,1.21611,1.21616,1.21561,1.21561,12600000.0
2008-12-25 18:23:00,1.21616,1.21619,1.21609,1.21611,19800000.0
2008-12-25 18:24:00,1.21608,1.21622,1.21605,1.21622,17000000.0
2008-12-25 18:25:00,1.21592,1.2162,1.21592,1.21615,56200000.0
2008-12-25 18:26:00,1.21607,1.21623,1.21607,1.21623,17200000.0
2008-12-25 18:27:00,1.21626,1.21626,1.21615,1.21615,11400000.0
2008-12-25 18:28:00,1.2162,1.21625,1.21619,1.21619,11200000.0
2008-12-25 18:29:00,1.21618,1.21618,1.21618,1.21618,11200000.0
2008-12-25 18:30:00,1.21616,1.21631,1.21607,1.21607,34200000.0
2008-12-25 18:31:00,1.21602,1.21632,1.21583,1.2159,34000000.0
2008-12-25 18:32:00,1.216,1.21634,1.21598,1.21634,18800000.0
2008-12-25 18:33:00,1.21617,1.21628,1.21616,1.21627,11400000.0
2008-12-25 18:34:00,1.21617,1.21631,1.21609,1.21625,36800000.0
2008-12-25 18:35:00,1.21611,1.21611,1.21601,1.21601,4800000.0
2008-12-25 18:36:00,1.21603,1.21627,1.21587,1.21594,18200000.0
2008-12-25 18:37:00,1.21605,1.21616,1.21573,1.21573,29400000.0
2008-12-25 18:38:00,1.21597,1.21614,1.21592,1.21592,18200000.0
2008-12-25 18:39:00,1.21628,1.21628,1.21613,1.21613,16000000.0
2008-12-25 18:40:00,1.216,1.216,1.2157,1.21577,19200000.0
2008-12-25 18:41:00,1.21633,1.21636,1.21612,1.21636,25800000.0
2008-12-25 18:42:00,1.21618,1.21657,1.21608,1.21627,18400000.0
2008-12-25 18:43:00,1.21607,1.21644,1.21606,1.21628,20400000.0
2008-12-25 18:44:00,1.21607,1.21641,1.21607,1.21635,31200000.0
2008-12-25 18:45:00,1.21622,1.21642,1.21594,1.21634,26400000.0
2008-12-25 18:46:00,1.21616,1.21637,1.21589,1.21605,33600000.0
2008-12-25 18:47:00,1.21615,1.21619,1.216,1.2161,36400000.0
2008-12-25 18:48:00,1.21608,1.21641,1.21602,1.21616,34400000.0
2008-12-25 18:49:00,1.2162,1.21622,1.21608,1.21608,24000000.0
2008-12-25 18:50:00,1.21615,1.21632,1.2159,1.21632,38600000.0
2008-12-25 18:51:00,1.21623,1.21629,1.21607,1.21624,44800001.0
2008-12-25 18:52:00,1.21622,1.21651,1.21611,1.21646,38200000.0
2008-12-25 18:53:00,1.21635,1.21642,1.21594,1.21642,23800000.0
2008-12-25 18:54:00,1.21617,1.21637,1.21617,1.21637,31200000.0
2008-12-25 18:55:00,1.21638,1.21638,1.21618,1.21625,7800000.0
2008-12-25 18:56:00,1.21636,1.21636,1.21605,1.21614,25400000.0
2008-12-25 18:57:00,1.21617,1.21631,1.21603,1.21603,18200000.0
2008-12-25 18:58:00,1.21616,1.21631,1.21599,1.21612,16800000.0
2008-12-25 18:59:00,1.2162,1.21639,1.2162,1.2162,20400000.0
2008-12-25 19:00:00,1.21602,1.21617,1.21597,1.21617,32400000.0
2008-12-25 19:01:00,1.21614,1.21614,1.21592,1.21597,46800000.0
2008-12-25 19:02:00,1.2159,1.21597,1.21589,1.21595,16800000.0
2008-12-25 19:03:00,1.21605,1.21621,1.21602,1.21621,21600000.0
2008-12-25 19:04:00,1.2159,1.21596,1.2158,1.21587,63600000.0
2008-12-25 19:05:00,1.21586,1.21603,1.21586,1.21595,22000000.0
2008-12-25 19:06:00,1.21608,1.21612,1.2158,1.21598,30400000.0
2008-12-25 19:07:00,1.21606,1.21606,1.21577,1.21597,16000000.0
2008-12-25 19:08:00,1.21598,1.21601,1.21592,1.216,14800000.0
2008-12-25 19:09:00,1.21606,1.21625,1.21591,1.21625,32000000.0
2008-12-25 19:10:00,1.21597,1.21597,1.21582,1.21582,8000000.0
2008-12-25 19:11:00,1.2161,1.21612,1.21568,1.21584,32600000.0
2008-12-25 19:12:00,1.21612,1.21613,1.21583,1.21613,19600000.0
2008-12-25 19:13:00,1.21607,1.21619,1.21594,1.216,38800000.0
2008-12-25 19:14:00,1.2161,1.21635,1.21595,1.21635,31600000.0
2008-12-25 19:15:00,1.21609,1.21627,1.21607,1.21607,6800000.0
2008-12-25 19:16:00,1.21592,1.21626,1.21592,1.2162,15600000.0
2008-12-25 19:17:00,1.21615,1.2164,1.21601,1.21636,16800000.0
2008-12-25 19:18:00,1.2161,1.21626,1.21596,1.21615,17600000.0
2008-12-25 19:19:00,1.21623,1.2163,1.21623,1.2163,9200000.0
2008-12-25 19:20:00,1.2162,1.21622,1.2162,1.21622,7600000.0
2008-12-25 19:21:00,1.21616,1.2163,1.21603,1.2163,30000000.0
2008-12-25 19:22:00,1.21596,1.21621,1.21576,1.21576,30800000.0
2008-12-25 19:23:00,1.21624,1.21624,1.21563,1.21563,24600000.0
2008-12-25 19:24:00,1.2161,1.21636,1.21587,1.21612,29600000.0
2008-12-25 19:25:00,1.21606,1.21632,1.21605,1.21618,31000000.0
2008-12-25 19:26:00,1.21611,1.21631,1.21606,1.21612,22600000.0
2008-12-25 19:27:00,1.21581,1.21618,1.21581,1.21595,17400000.0
2008-12-25 19:28:00,1.21621,1.21621,1.21569,1.21571,8400000.0
2008-12-25 19:29:00,1.21604,1.21627,1.21604,1.21624,10800000.0
2008-12-25 19:30:00,1.2162,1.2162,1.216,1.216,16800000.0
2008-12-25 19:31:00,1.21579,1.216,1.21577,1.21587,19000000.0
2008-12-25 19:32:00,1.21614,1.21622,1.21586,1.21586,18400000.0
2008-12-25 19:33:00,1.21608,1.21624,1.21594,1.21594,39200000.0
2008-12-25 19:34:00,1.216,1.21618,1.21583,1.21585,23200000.0
2008-12-25 19:35:00,1.21634,1.21634,1.21628,1.21628,3800000.0
2008-12-25 19:36:00,1.21608,1.21642,1.21598,1.21627,26800000.0
2008-12-25 19:37:00,1.21615,1.21639,1.21598,1.21598,10200000.0
2008-12-25 19:38:00,1.21615,1.21628,1.21593,1.21593,33400000.0
2008-12-25 19:39:00,1.21578,1.2162,1.21578,1.21606,18000000.0
2008-12-25 19:40:00,1.21612,1.21618,1.2159,1.2161,21200000.0
2008-12-25 19:41:00,1.21594,1.2164,1.21594,1.21621,26400000.0
2008-12-25 19:42:00,1.21625,1.21634,1.21581,1.21617,40400000.0
2008-12-25 19:43:00,1.21626,1.21645,1.2162,1.2163,35200000.0
2008-12-25 19:44:00,1.21622,1.21639,1.21616,1.21639,15400000.0
2008-12-25 19:45:00,1.21635,1.21635,1.216,1.21607,19000000.0
2008-12-25 19:46:00,1.21619,1.21637,1.21596,1.21637,11600000.0
2008-12-25 19:47:00,1.21617,1.21645,1.21608,1.21608,42000000.0
2008-12-25 19:48:00,1.21591,1.21636,1.21591,1.21604,14200000.0
2008-12-25 19:49:00,1.21631,1.21631,1.21619,1.21619,6400000.0
2008-12-25 19:50:00,1.21617,1.21617,1.21617,1.21617,2400000.0
2008-12-25 19:51:00,1.21618,1.21618,1.21602,1.21602,6400000.0
2008-12-25 19:52:00,1.2162,1.21623,1.21603,1.21623,12000000.0
2008-12-25 19:53:00,1.21612,1.21639,1.21612,1.21625,30200000.0
2008-12-25 19:54:00,1.21618,1.21618,1.21612,1.21614,9600000.0
2008-12-25 19:55:00,1.21607,1.21607,1.21588,1.21588,40800000.0
2008-12-25 19:56:00,1.21591,1.21613,1.21591,1.21602,44400000.0
2008-12-25 19:57:00,1.21591,1.21623,1.21536,1.21597,95800001.0
2008-12-25 19:58:00,1.21607,1.21618,1.21595,1.21618,25200000.0
2008-12-25 19:59:00,1.21622,1.21626,1.21602,1.2161,11200000.0
2008-12-25 20:00:00,1.21615,1.21615,1.2161,1.21612,13400000.0
2008-12-25 20:01:00,1.2161,1.21615,1.21606,1.21615,4200000.0
2008-12-25 20:02:00,1.21607,1.21612,1.21598,1.21607,20800000.0
2008-12-25 20:03:00,1.2157,1.21628,1.2157,1.21597,31400000.0
2008-12-25 20:04:00,1.21632,1.21632,1.21591,1.21613,12200000.0
2008-12-25 20:05:00,1.21618,1.21618,1.21598,1.21605,22200000.0
2008-12-25 20:06:00,1.21592,1.21608,1.21592,1.21608,11200000.0
2008-12-25 20:07:00,1.21626,1.21626,1.21606,1.21606,9200000.0
2008-12-25 20:08:00,1.21617,1.2162,1.21617,1.2162,6800000.0
2008-12-25 20:09:00,1.21622,1.21622,1.21604,1.21604,13800000.0
2008-12-25 20:10:00,1.21612,1.21612,1.21612,1.21612,3200000.0
2008-12-25 20:11:00,1.21608,1.21619,1.21601,1.21616,23600000.0
2008-12-25 20:12:00,1.21609,1.21633,1.21602,1.21602,42200000.0
2008-12-25 20:13:00,1.21622,1.21622,1.2161,1.21619,12400000.0
2008-12-25 20:14:00,1.21597,1.21612,1.21582,1.21593,23200000.0
2008-12-25 20:15:00,1.21605,1.21648,1.21605,1.21611,28200000.0
2008-12-25 20:16:00,1.21598,1.21626,1.21598,1.21626,33200000.0
2008-12-25 20:17:00,1.21597,1.2161,1.21585,1.2161,18200000.0
2008-12-25 20:18:00,1.2161,1.2161,1.21584,1.2161,42000000.0
2008-12-25 20:19:00,1.2161,1.21618,1.2159,1.21616,30600000.0
2008-12-25 20:20:00,1.21625,1.21625,1.21617,1.21617,6400000.0
2008-12-25 20:21:00,1.21608,1.21626,1.21582,1.21626,16000000.0
2008-12-25 20:22:00,1.21611,1.21611,1.21589,1.21605,10000000.0
2008-12-25 20:23:00,1.21611,1.21629,1.21591,1.21617,28000000.0
2008-12-25 20:24:00,1.21604,1.2162,1.21604,1.2162,18400000.0
2008-12-25 20:25:00,1.21613,1.21623,1.21612,1.21617,22800000.0
2008-12-25 20:26:00,1.21614,1.21621,1.2161,1.21615,21000000.0
2008-12-25 20:27:00,1.21602,1.21608,1.21597,1.21597,26800000.0
2008-12-25 20:28:00,1.21606,1.21606,1.21603,1.21603,12800000.0
2008-12-25 20:29:00,1.21604,1.21636,1.21598,1.21632,45400000.0
2008-12-25 20:30:00,1.21612,1.21617,1.21612,1.21617,5200000.0
2008-12-25 20:31:00,1.21632,1.21632,1.21607,1.21622,28600000.0
2008-12-25 20:32:00,1.21625,1.2164,1.21606,1.2164,19800000.0
2008-12-25 20:33:00,1.21621,1.21621,1.216,1.216,16800000.0
2008-12-25 20:34:00,1.21597,1.21616,1.21582,1.21592,23600000.0
2008-12-25 20:35:00,1.21607,1.21642,1.21592,1.21642,28000000.0
2008-12-25 20:36:00,1.21602,1.21621,1.21573,1.21584,110000000.0
2008-12-25 20:37:00,1.21618,1.21634,1.21585,1.21587,28800000.0
2008-12-25 20:38:00,1.21584,1.21628,1.21573,1.21628,36000000.0
2008-12-25 20:39:00,1.21583,1.21625,1.21583,1.21607,22400000.0
2008-12-25 20:40:00,1.21577,1.21635,1.21575,1.216,39000000.0
2008-12-25 20:41:00,1.21586,1.21628,1.21579,1.21591,40800001.0
2008-12-25 20:42:00,1.21615,1.21627,1.21573,1.2162,31600000.0
2008-12-25 20:43:00,1.21596,1.2161,1.21585,1.2161,10200000.0
2008-12-25 20:44:00,1.21618,1.21618,1.21608,1.21608,8000000.0
2008-12-25 20:45:00,1.21572,1.21617,1.21572,1.21593,15400000.0
2008-12-25 20:46:00,1.216,1.21627,1.216,1.21618,24400000.0
2008-12-25 20:47:00,1.21602,1.21619,1.21583,1.21583,22000000.0
2008-12-25 20:48:00,1.21609,1.21627,1.21567,1.21627,31200000.0
2008-12-25 20:49:00,1.21615,1.21615,1.21594,1.21599,15400000.0
2008-12-25 20:50:00,1.2162,1.2162,1.2162,1.2162,2800000.0
2008-12-25 20:51:00,1.21626,1.21636,1.21607,1.21621,25600000.0
2008-12-25 20:52:00,1.21616,1.21626,1.21607,1.21623,15400000.0
2008-12-25 20:53:00,1.21623,1.21642,1.21584,1.21642,22400000.0
2008-12-25 20:54:00,1.21617,1.21622,1.21588,1.21588,14000000.0
2008-12-25 20:55:00,1.21615,1.21625,1.21615,1.21625,3200000.0
2008-12-25 20:56:00,1.21592,1.21615,1.21592,1.21615,5600000.0
2008-12-25 20:57:00,1.21609,1.21643,1.21591,1.21612,28600000.0
2008-12-25 20:58:00,1.21635,1.21635,1.21635,1.21635,4000000.0
2008-12-25 20:59:00,1.2162,1.2162,1.2162,1.2162,6400000.0
2008-12-25 21:00:00,1.21605,1.21615,1.21605,1.21615,7200000.0
2008-12-25 21:01:00,1.21607,1.21621,1.21576,1.21606,44200000.0
2008-12-25 21:02:00,1.21595,1.21615,1.21589,1.21615,18000000.0
2008-12-25 21:03:00,1.21613,1.21613,1.21584,1.21584,20200000.0
2008-12-25 21:04:00,1.21607,1.21615,1.21594,1.21614,33200000.0
2008-12-25 21:05:00,1.21605,1.2162,1.21575,1.21584,31600000.0
2008-12-25 21:06:00,1.21599,1.21599,1.21595,1.21595,4200000.0
2008-12-25 21:07:00,1.21609,1.21609,1.21559,1.21578,80000000.0
2008-12-25 21:08:00,1.21587,1.21601,1.21518,1.21554,18000000.0
2008-12-25 21:09:00,1.21568,1.21609,1.2156,1.21571,43199999.0
2008-12-25 21:10:00,1.2158,1.2158,1.2157,1.2158,24000000.0
2008-12-25 21:11:00,1.21593,1.21653,1.21562,1.21585,51600000.0
2008-12-25 21:12:00,1.21597,1.21621,1.21551,1.21621,26000000.0
2008-12-25 21:13:00,1.21607,1.21623,1.21561,1.21599,30800000.0
2008-12-25 21:14:00,1.21615,1.21626,1.21567,1.21602,28400000.0
2008-12-25 21:15:00,1.21628,1.2164,1.21565,1.21565,59600000.0
2008-12-25 21:16:00,1.21552,1.21552,1.21552,1.21552,1600000.0
2008-12-25 21:17:00,1.2158,1.21586,1.21574,1.21586,19600000.0
2008-12-25 21:18:00,1.21597,1.21637,1.21586,1.21615,39200000.0
2008-12-25 21:19:00,1.21599,1.2162,1.21569,1.2162,32800000.0
2008-12-25 21:20:00,1.21605,1.21612,1.21605,1.21612,6400000.0
2008-12-25 21:21:00,1.216,1.21632,1.21597,1.21632,22400000.0
2008-12-25 21:22:00,1.21598,1.21613,1.21584,1.21611,18000000.0
2008-12-25 21:23:00,1.21624,1.21624,1.21602,1.21612,20000000.0
2008-12-25 21:24:00,1.2162,1.21627,1.21607,1.21613,49200000.0
2008-12-25 21:25:00,1.21621,1.21621,1.21591,1.21594,5400000.0
2008-12-25 21:26:00,1.2161,1.2161,1.21595,1.21595,7400000.0
2008-12-25 21:27:00,1.21621,1.21636,1.21565,1.21608,47199999.0
2008-12-25 21:28:00,1.21605,1.2161,1.21597,1.2161,10800000.0
2008-12-25 21:29:00,1.2161,1.21613,1.21596,1.21596,27000000.0
2008-12-25 21:30:00,1.21612,1.21612,1.21612,1.21612,2000000.0
2008-12-25 21:31:00,1.21624,1.21633,1.21603,1.21633,12800000.0
2008-12-25 21:32:00,1.21619,1.21629,1.2158,1.2161,33200000.0
2008-12-25 21:33:00,1.21616,1.21637,1.21613,1.21627,18000000.0
2008-12-25 21:34:00,1.2162,1.2162,1.2162,1.2162,5200000.0
2008-12-25 21:35:00,1.21622,1.21635,1.21578,1.21594,25400000.0
2008-12-25 21:36:00,1.21626,1.21626,1.21608,1.21608,21200000.0
2008-12-25 21:37:00,1.21616,1.21625,1.21615,1.21625,18600000.0
2008-12-25 21:38:00,1.21612,1.21621,1.216,1.21621,28000000.0
2008-12-25 21:39:00,1.2161,1.21621,1.21583,1.216,20400000.0
2008-12-25 21:40:00,1.216,1.21615,1.216,1.21615,22000000.0
2008-12-25 21:41:00,1.21633,1.21633,1.21624,1.21624,6800000.0
2008-12-25 21:42:00,1.216,1.216,1.216,1.216,1600000.0
2008-12-25 21:43:00,1.21617,1.21617,1.21588,1.21595,32400000.0
2008-12-25 21:44:00,1.21612,1.21612,1.21591,1.21603,46400002.0
2008-12-25 21:45:00,1.2159,1.21604,1.21588,1.2159,12800000.0
2008-12-25 21:46:00,1.21593,1.21621,1.21584,1.21593,29000000.0
2008-12-25 21:47:00,1.21606,1.21607,1.21567,1.21593,17200000.0
2008-12-25 21:48:00,1.21613,1.21613,1.21575,1.21575,23600000.0
2008-12-25 21:49:00,1.21628,1.21628,1.21586,1.21612,51600000.0
2008-12-25 21:50:00,1.21595,1.21622,1.21595,1.21622,12000000.0
2008-12-25 21:51:00,1.21567,1.21616,1.21567,1.216,31600000.0
2008-12-25 21:52:00,1.21627,1.21627,1.21597,1.216,17800000.0
2008-12-25 21:53:00,1.21614,1.21614,1.21588,1.21595,23600000.0
2008-12-25 21:54:00,1.21609,1.21609,1.21603,1.21603,6800000.0
2008-12-25 21:55:00,1.21611,1.21624,1.21607,1.21615,25200000.0
2008-12-25 21:56:00,1.21612,1.21615,1.2157,1.21598,18800000.0
2008-12-25 21:57:00,1.2161,1.21625,1.2156,1.21606,51599999.0
2008-12-25 21:58:00,1.2162,1.2162,1.21592,1.21593,14200000.0
2008-12-25 21:59:00,1.21603,1.21603,1.21578,1.21597,11600000.0
2008-12-25 22:00:00,1.2161,1.2161,1.2161,1.2161,10400000.0
2008-12-25 22:01:00,1.21611,1.21622,1.21572,1.21594,18400000.0
2008-12-25 22:02:00,1.21594,1.21612,1.21586,1.21602,30200000.0
2008-12-25 22:03:00,1.21608,1.21622,1.21597,1.21615,13200000.0
2008-12-25 22:04:00,1.21604,1.21612,1.21591,1.21602,30000000.0
2008-12-25 22:05:00,1.21594,1.2163,1.21579,1.2161,40800000.0
2008-12-25 22:06:00,1.21559,1.21615,1.21559,1.21613,32800000.0
2008-12-25 22:07:00,1.21605,1.21611,1.21598,1.21598,30000000.0
2008-12-25 22:08:00,1.21565,1.21595,1.21537,1.21572,78800000.0
2008-12-25 22:09:00,1.21574,1.21593,1.21554,1.21557,35600000.0
2008-12-25 22:10:00,1.21612,1.21618,1.21605,1.21612,49200000.0
2008-12-25 22:11:00,1.21619,1.21631,1.21619,1.2163,38000001.0
2008-12-25 22:12:00,1.21625,1.21628,1.2162,1.2162,41200000.0
2008-12-25 22:13:00,1.21631,1.21644,1.21624,1.21643,21600000.0
2008-12-25 22:14:00,1.21615,1.21641,1.21606,1.21615,28600000.0
2008-12-25 22:15:00,1.21631,1.21631,1.21623,1.21623,8000000.0
2008-12-25 22:16:00,1.21622,1.2164,1.21602,1.2164,29600000.0
2008-12-25 22:17:00,1.21624,1.21624,1.21617,1.21619,20800000.0
2008-12-25 22:18:00,1.21622,1.2163,1.21618,1.21618,26600000.0
2008-12-25 22:19:00,1.2161,1.21619,1.2161,1.21615,22400000.0
2008-12-25 22:20:00,1.21608,1.2161,1.2158,1.21588,64800000.0
2008-12-25 22:21:00,1.21603,1.21606,1.21592,1.21592,23200000.0
2008-12-25 22:22:00,1.216,1.21626,1.216,1.21606,19600000.0
2008-12-25 22:23:00,1.2162,1.2162,1.21586,1.21602,21200000.0
2008-12-25 22:24:00,1.21595,1.21598,1.21592,1.21592,19200000.0
2008-12-25 22:25:00,1.2161,1.2161,1.21592,1.21608,22800000.0
2008-12-25 22:26:00,1.21608,1.21616,1.21608,1.21616,12400000.0
2008-12-25 22:27:00,1.21613,1.21613,1.21602,1.21602,6400000.0
2008-12-25 22:28:00,1.21599,1.21624,1.21591,1.21615,25200000.0
2008-12-25 22:29:00,1.21605,1.21616,1.21586,1.21586,18000000.0
2008-12-25 22:30:00,1.21588,1.21588,1.2157,1.2157,4400000.0
2008-12-25 22:31:00,1.21611,1.21631,1.21599,1.21599,14200000.0
2008-12-25 22:32:00,1.2164,1.21656,1.21598,1.21614,19600000.0
2008-12-25 22:33:00,1.21622,1.21623,1.21584,1.21591,20800000.0
2008-12-25 22:34:00,1.21619,1.21621,1.21588,1.21605,75399999.0
2008-12-25 22:35:00,1.21589,1.21631,1.21589,1.21603,16200000.0
2008-12-25 22:36:00,1.21591,1.21618,1.21591,1.21618,15200000.0
2008-12-25 22:37:00,1.21622,1.21622,1.21599,1.21615,29200000.0
2008-12-25 22:38:00,1.2161,1.21616,1.21604,1.21604,15600000.0
2008-12-25 22:39:00,1.21592,1.21617,1.21592,1.21614,25600000.0
2008-12-25 22:40:00,1.21605,1.21605,1.21585,1.21602,21200000.0
2008-12-25 22:41:00,1.21619,1.21619,1.21592,1.21609,35000000.0
2008-12-25 22:42:00,1.21616,1.21616,1.21599,1.21599,19800000.0
2008-12-25 22:43:00,1.21602,1.21623,1.21588,1.21588,29600000.0
2008-12-25 22:44:00,1.21612,1.21615,1.21608,1.21612,20400000.0
2008-12-25 22:45:00,1.21613,1.21618,1.21603,1.21618,18000000.0
2008-12-25 22:46:00,1.21612,1.21642,1.21603,1.21619,39000000.0
2008-12-25 22:47:00,1.21605,1.21629,1.21601,1.21618,58800000.0
2008-12-25 22:48:00,1.21624,1.21636,1.2161,1.21634,22800000.0
2008-12-25 22:49:00,1.21617,1.21617,1.21568,1.21601,15200000.0
2008-12-25 22:50:00,1.21605,1.21605,1.21605,1.21605,2800000.0
2008-12-25 22:51:00,1.21616,1.21637,1.21616,1.21627,12800000.0
2008-12-25 22:52:00,1.21617,1.21638,1.21607,1.2161,40800000.0
2008-12-25 22:53:00,1.21602,1.2163,1.21579,1.21628,20800000.0
2008-12-25 22:54:00,1.21615,1.21623,1.21595,1.21622,39200000.0
2008-12-25 22:55:00,1.21609,1.21629,1.21597,1.21625,30000000.0
2008-12-25 22:56:00,1.21615,1.21625,1.21588,1.21603,22000000.0
2008-12-25 22:57:00,1.21572,1.21611,1.21572,1.21606,19600000.0
2008-12-25 22:58:00,1.21613,1.21617,1.21592,1.21617,17200000.0
2008-12-25 22:59:00,1.21589,1.21615,1.21589,1.21615,4800000.0
2008-12-25 23:00:00,1.21602,1.21625,1.21602,1.21625,2600000.0
2008-12-25 23:01:00,1.21607,1.21633,1.21607,1.21609,8600000.0
2008-12-25 23:02:00,1.2162,1.2164,1.2162,1.2164,13200000.0
2008-12-25 23:03:00,1.21639,1.21639,1.21625,1.21625,16800000.0
2008-12-25 23:04:00,1.21642,1.21645,1.21617,1.21635,67000000.0
2008-12-25 23:05:00,1.21638,1.21646,1.21629,1.21646,24000000.0
2008-12-25 23:06:00,1.2163,1.21645,1.2163,1.21633,22400000.0
2008-12-25 23:07:00,1.21632,1.21641,1.21622,1.21622,20200000.0
2008-12-25 23:08:00,1.21628,1.21637,1.21619,1.21631,63600000.0
2008-12-25 23:09:00,1.21635,1.21635,1.21617,1.21624,36800000.0
2008-12-25 23:10:00,1.21615,1.21615,1.21597,1.2161,25200000.0
2008-12-25 23:11:00,1.21617,1.21617,1.21609,1.21612,12600000.0
2008-12-25 23:12:00,1.21614,1.21629,1.21605,1.21612,22400000.0
2008-12-25 23:13:00,1.21602,1.21626,1.21587,1.21621,22400000.0
2008-12-25 23:14:00,1.21604,1.21626,1.21585,1.21593,33400000.0
2008-12-25 23:15:00,1.21604,1.21619,1.21586,1.21612,18800000.0
2008-12-25 23:16:00,1.21626,1.21626,1.21593,1.21613,14000000.0
2008-12-25 23:17:00,1.21616,1.21633,1.2159,1.2159,30200000.0
2008-12-25 23:18:00,1.21624,1.21624,1.21591,1.21596,12000000.0
2008-12-25 23:19:00,1.21589,1.21621,1.21581,1.2162,46200000.0
2008-12-25 23:20:00,1.21595,1.21597,1.21595,1.21595,28000000.0
2008-12-25 23:21:00,1.21614,1.21625,1.21587,1.21625,18400000.0
2008-12-25 23:22:00,1.21608,1.21615,1.21595,1.21615,30800000.0
2008-12-25 23:23:00,1.21601,1.21622,1.216,1.21622,47200000.0
2008-12-25 23:24:00,1.21603,1.21614,1.21595,1.21614,30400000.0
2008-12-25 23:25:00,1.21623,1.21623,1.21604,1.21604,34799999.0
2008-12-25 23:26:00,1.2163,1.2163,1.21605,1.21628,17600000.0
2008-12-25 23:27:00,1.21606,1.21625,1.21596,1.21625,20000000.0
2008-12-25 23:28:00,1.21601,1.21628,1.21599,1.21599,20200000.0
2008-12-25 23:29:00,1.21591,1.21613,1.21591,1.21598,13800000.0
2008-12-25 23:30:00,1.21595,1.21642,1.21595,1.21642,14800000.0
2008-12-25 23:31:00,1.2165,1.2165,1.21616,1.21616,11200000.0
2008-12-25 23:32:00,1.21616,1.21649,1.21616,1.21643,17400000.0
2008-12-25 23:33:00,1.21629,1.21659,1.21623,1.21659,28800000.0
2008-12-25 23:34:00,1.21648,1.2165,1.2163,1.2165,23200000.0
2008-12-25 23:35:00,1.21659,1.21659,1.21626,1.2164,22400000.0
2008-12-25 23:36:00,1.21636,1.21653,1.21625,1.21637,25200000.0
2008-12-25 23:37:00,1.21635,1.21664,1.21615,1.21664,11600000.0
2008-12-25 23:38:00,1.21651,1.21655,1.21615,1.21615,10400000.0
2008-12-25 23:39:00,1.21642,1.21648,1.21642,1.21648,6200000.0
2008-12-25 23:40:00,1.21625,1.21625,1.21625,1.21625,3200000.0
2008-12-25 23:41:00,1.21607,1.21619,1.21587,1.21619,20000000.0
2008-12-25 23:42:00,1.2161,1.21626,1.21594,1.21595,22400000.0
2008-12-25 23:43:00,1.21578,1.21626,1.21578,1.21618,48400000.0
2008-12-25 23:44:00,1.21609,1.21637,1.21608,1.21611,33800000.0
2008-12-25 23:45:00,1.21599,1.21605,1.21577,1.21592,28200000.0
2008-12-25 23:46:00,1.21604,1.21608,1.21565,1.21565,15200000.0
2008-12-25 23:47:00,1.21603,1.21609,1.21589,1.21609,21600000.0
2008-12-25 23:48:00,1.21592,1.21616,1.21592,1.21609,26200000.0
2008-12-25 23:49:00,1.216,1.21605,1.21598,1.216,14400000.0
2008-12-25 23:50:00,1.21599,1.21612,1.2159,1.2159,22800000.0
2008-12-25 23:51:00,1.21602,1.21614,1.21586,1.21614,30400000.0
2008-12-25 23:52:00,1.21616,1.21616,1.21583,1.21588,31800000.0
2008-12-25 23:53:00,1.216,1.21608,1.2159,1.21608,22000000.0
2008-12-25 23:54:00,1.21598,1.21613,1.21594,1.21613,35200000.0
2008-12-25 23:55:00,1.21611,1.21611,1.2158,1.2158,15600000.0
2008-12-25 23:56:00,1.21589,1.21605,1.21558,1.21605,25600000.0
2008-12-25 23:57:00,1.21578,1.21589,1.21565,1.21565,20400000.0
2008-12-25 23:58:00,1.21592,1.21592,1.21587,1.21591,19200000.0
2008-12-25 23:59:00,1.2158,1.21601,1.21561,1.21568,57200000.0
2008-12-26 00:00:00,1.21616,1.21616,1.21563,1.21587,16800000.0
2008-12-26 00:01:00,1.21653,1.21653,1.21622,1.21622,7200000.0
2008-12-26 00:02:00,1.21591,1.21596,1.21591,1.21596,4400000.0
2008-12-26 00:03:00,1.21625,1.21639,1.21595,1.21595,37000001.0
2008-12-26 00:04:00,1.21625,1.21625,1.21585,1.21591,26000000.0
2008-12-26 00:05:00,1.21405,1.21405,1.21392,1.21402,18800000.0
2008-12-26 00:06:00,1.21569,1.21569,1.21503,1.21534,11200000.0
2008-12-26 00:07:00,1.2152,1.21543,1.21516,1.21535,56800000.0
2008-12-26 00:08:00,1.21553,1.21558,1.21548,1.21554,21000000.0
2008-12-26 00:09:00,1.21547,1.21547,1.21505,1.2152,21200000.0
2008-12-26 00:10:00,1.21512,1.21548,1.21498,1.2154,31600000.0
2008-12-26 00:11:00,1.2154,1.2154,1.21518,1.21518,36400000.0
2008-12-26 00:12:00,1.21554,1.21554,1.21511,1.2155,54800001.0
2008-12-26 00:13:00,1.21498,1.21565,1.21484,1.21565,25200000.0
2008-12-26 00:14:00,1.21504,1.21504,1.21481,1.21481,26800000.0
2008-12-26 00:15:00,1.2133,1.2133,1.2133,1.2133,3200000.0
2008-12-26 00:16:00,1.21385,1.21385,1.21385,1.21385,3200000.0
2008-12-26 00:17:00,1.21385,1.21385,1.21265,1.21265,6400000.0
2008-12-26 00:18:00,1.21505,1.21505,1.21505,1.21505,1600000.0
2008-12-26 00:19:00,1.21474,1.21512,1.21467,1.21476,16800000.0
2008-12-26 00:20:00,1.21404,1.21424,1.21404,1.21424,6400000.0
2008-12-26 00:21:00,1.21488,1.21488,1.21428,1.21482,26400001.0
2008-12-26 00:22:00,1.21423,1.2149,1.21423,1.21488,12800000.0
2008-12-26 00:23:00,1.21468,1.21506,1.21425,1.21476,21600000.0
2008-12-26 00:24:00,1.21424,1.21481,1.21424,1.21473,13200000.0
2008-12-26 00:25:00,1.21484,1.21498,1.21425,1.21458,10400000.0
2008-12-26 00:26:00,1.21428,1.21457,1.21418,1.21457,30800000.0
2008-12-26 00:27:00,1.2148,1.21511,1.21453,1.21487,58800001.0
2008-12-26 00:28:00,1.21477,1.2148,1.21469,1.21477,18800000.0
2008-12-26 00:29:00,1.21435,1.21447,1.21412,1.2142,42000000.0
2008-12-26 00:30:00,1.2127,1.2127,1.2127,1.2127,8000000.0
2008-12-26 00:31:00,1.21393,1.21393,1.21377,1.21386,16800000.0
2008-12-26 00:32:00,1.21391,1.21392,1.2138,1.21385,29800000.0
2008-12-26 00:33:00,1.21377,1.21395,1.21375,1.21395,30000000.0
2008-12-26 00:34:00,1.21392,1.21398,1.21382,1.21382,31600000.0
2008-12-26 00:35:00,1.21415,1.2143,1.21407,1.21415,39800000.0
2008-12-26 00:36:00,1.21407,1.21419,1.21398,1.21398,33000000.0
2008-12-26 00:37:00,1.21401,1.21419,1.21397,1.21404,28000000.0
2008-12-26 00:38:00,1.21411,1.21422,1.21401,1.21412,46000000.0
2008-12-26 00:39:00,1.21416,1.2142,1.2141,1.2141,19200000.0
2008-12-26 00:40:00,1.2138,1.21385,1.2138,1.21385,3000000.0
2008-12-26 00:41:00,1.21255,1.2137,1.21255,1.2137,6000000.0
2008-12-26 00:42:00,1.2132,1.2132,1.2132,1.2132,2400000.0
2008-12-26 00:43:00,1.21355,1.21355,1.21317,1.21342,94000000.0
2008-12-26 00:44:00,1.21355,1.21381,1.21355,1.21378,29600000.0
2008-12-26 00:45:00,1.21375,1.2145,1.21352,1.2145,27200000.0
2008-12-26 00:46:00,1.21335,1.21335,1.2127,1.2127,8800000.0
2008-12-26 00:47:00,1.21399,1.21411,1.21377,1.21411,24400000.0
2008-12-26 00:48:00,1.21285,1.2129,1.21285,1.2129,6400000.0
2008-12-26 00:49:00,1.21358,1.21358,1.2135,1.2135,6400000.0
2008-12-26 00:50:00,1.2141,1.2141,1.214,1.214,6400000.0
2008-12-26 00:51:00,1.2129,1.2129,1.2129,1.2129,3200000.0
2008-12-26 00:52:00,1.21426,1.21431,1.21417,1.21426,13600000.0
2008-12-26 00:53:00,1.21426,1.21455,1.21426,1.21455,26400000.0
2008-12-26 00:54:00,1.21403,1.21444,1.21403,1.21434,28000000.0
2008-12-26 00:55:00,1.21434,1.21445,1.21422,1.2143,39600000.0
2008-12-26 00:56:00,1.21408,1.2145,1.21408,1.21446,35600000.0
2008-12-26 00:57:00,1.21431,1.21438,1.21408,1.21434,25200000.0
2008-12-26 00:58:00,1.21404,1.21451,1.21401,1.21449,24400000.0
2008-12-26 00:59:00,1.21436,1.2145,1.21392,1.21443,21200000.0
2008-12-26 01:00:00,1.21355,1.21355,1.21355,1.21355,7200000.0
2008-12-26 01:01:00,1.21355,1.21355,1.21355,1.21355,2400000.0
2008-12-26 01:02:00,1.21355,1.21415,1.21352,1.21415,8400000.0
2008-12-26 01:03:00,1.21356,1.21411,1.21338,1.21411,17200000.0
2008-12-26 01:04:00,1.21375,1.21402,1.21362,1.21362,8000000.0
2008-12-26 01:05:00,1.2135,1.2135,1.2135,1.2135,4800000.0
2008-12-26 01:06:00,1.2139,1.2139,1.2139,1.2139,3200000.0
2008-12-26 01:07:00,1.21395,1.21405,1.21382,1.21382,19000000.0
2008-12-26 01:08:00,1.2139,1.2139,1.2139,1.2139,2800000.0
2008-12-26 01:09:00,1.21392,1.21405,1.21392,1.21405,4400000.0
2008-12-26 01:10:00,1.21392,1.21405,1.21392,1.21405,6400000.0
2008-12-26 01:11:00,1.21447,1.21451,1.21409,1.21451,10400000.0
2008-12-26 01:12:00,1.21429,1.21435,1.21376,1.21392,29600000.0
2008-12-26 01:13:00,1.2139,1.2139,1.2139,1.2139,2800000.0
2008-12-26 01:14:00,1.21443,1.21462,1.21396,1.214,29200000.0
2008-12-26 01:15:00,1.2144,1.21449,1.21412,1.21412,15200000.0
2008-12-26 01:16:00,1.21421,1.21446,1.21419,1.21422,32800000.0
2008-12-26 01:17:00,1.21434,1.21447,1.21417,1.21443,35200000.0
2008-12-26 01:18:00,1.21422,1.21438,1.21421,1.2143,31600000.0
2008-12-26 01:19:00,1.21428,1.21444,1.21395,1.2142,63200000.0
2008-12-26 01:20:00,1.21425,1.21431,1.21369,1.21416,35000000.0
2008-12-26 01:21:00,1.21441,1.21442,1.214,1.21426,43600000.0
2008-12-26 01:22:00,1.21442,1.21442,1.2144,1.2144,4000000.0
2008-12-26 01:23:00,1.21435,1.21445,1.21427,1.21442,13200000.0
2008-12-26 01:24:00,1.21438,1.21454,1.21434,1.21436,22400000.0
2008-12-26 01:25:00,1.21458,1.21458,1.21422,1.21422,16400000.0
2008-12-26 01:26:00,1.21435,1.21452,1.21419,1.21419,16200000.0
2008-12-26 01:27:00,1.21436,1.21451,1.21436,1.21437,15200000.0
2008-12-26 01:28:00,1.21452,1.21452,1.21399,1.21442,11800000.0
2008-12-26 01:29:00,1.21436,1.21457,1.21436,1.21437,21400000.0
2008-12-26 01:30:00,1.2139,1.2139,1.2139,1.2139,7200000.0
2008-12-26 01:31:00,1.2139,1.2139,1.2139,1.2139,11600000.0
2008-12-26 01:32:00,1.21479,1.21479,1.21419,1.21427,38800000.0
2008-12-26 01:33:00,1.21423,1.21457,1.21423,1.21453,16600000.0
2008-12-26 01:34:00,1.2139,1.2139,1.2139,1.2139,2800000.0
2008-12-26 01:35:00,1.214,1.214,1.214,1.214,7200000.0
2008-12-26 01:36:00,1.214,1.214,1.214,1.214,2800000.0
2008-12-26 01:37:00,1.21491,1.21512,1.2146,1.21491,45200000.0
2008-12-26 01:38:00,1.21489,1.21534,1.21478,1.215,33600000.0
2008-12-26 01:39:00,1.21481,1.21512,1.21477,1.21495,40000000.0
2008-12-26 01:40:00,1.21502,1.21504,1.21485,1.21491,32800000.0
2008-12-26 01:41:00,1.21471,1.21489,1.21464,1.21469,43400000.0
2008-12-26 01:42:00,1.21458,1.21488,1.21458,1.21485,14800000.0
2008-12-26 01:43:00,1.21433,1.21483,1.21422,1.21483,21200000.0
2008-12-26 01:44:00,1.21452,1.21492,1.21444,1.21477,21200000.0
2008-12-26 01:45:00,1.21432,1.21491,1.2142,1.21491,20600000.0
2008-12-26 01:46:00,1.21475,1.21479,1.21431,1.21479,20000000.0
2008-12-26 01:47:00,1.214,1.214,1.214,1.214,2800000.0
2008-12-26 01:48:00,1.21463,1.21487,1.21451,1.21452,40400000.0
2008-12-26 01:49:00,1.2144,1.21469,1.21435,1.21467,35600000.0
2008-12-26 01:50:00,1.21457,1.2147,1.21457,1.21468,26800000.0
2008-12-26 01:51:00,1.2148,1.2148,1.2148,1.2148,1200000.0
2008-12-26 01:52:00,1.21452,1.21465,1.21441,1.21465,38000000.0
2008-12-26 01:53:00,1.21448,1.21474,1.21424,1.2147,48400000.0
2008-12-26 01:54:00,1.21449,1.21466,1.2142,1.2146,25600000.0
2008-12-26 01:55:00,1.21473,1.21473,1.21473,1.21473,2400000.0
2008-12-26 01:56:00,1.21475,1.21493,1.21475,1.21493,3400000.0
2008-12-26 01:57:00,1.21474,1.21486,1.21423,1.21486,23600000.0
2008-12-26 01:58:00,1.2151,1.2151,1.2151,1.2151,6400000.0
2008-12-26 01:59:00,1.21472,1.21497,1.21466,1.21473,14600000.0
2008-12-26 02:00:00,1.214,1.214,1.214,1.214,6000000.0
2008-12-26 02:01:00,1.214,1.214,1.214,1.214,7200000.0
2008-12-26 02:02:00,1.214,1.214,1.214,1.214,5600000.0
2008-12-26 02:03:00,1.21467,1.21467,1.2143,1.21431,30800000.0
2008-12-26 02:04:00,1.214,1.214,1.214,1.214,4400000.0
2008-12-26 02:05:00,1.214,1.214,1.214,1.214,2800000.0
2008-12-26 02:06:00,1.21449,1.21466,1.21415,1.21434,31400000.0
2008-12-26 02:07:00,1.214,1.214,1.214,1.214,2800000.0
2008-12-26 02:08:00,1.21505,1.2153,1.21505,1.2151,20400000.0
2008-12-26 02:09:00,1.21499,1.21527,1.21451,1.21505,30000000.0
2008-12-26 02:10:00,1.21468,1.21468,1.21465,1.21465,4400000.0
2008-12-26 02:11:00,1.21425,1.21425,1.2139,1.2139,7600000.0
2008-12-26 02:12:00,1.214,1.21425,1.2139,1.2139,14800000.0
2008-12-26 02:13:00,1.214,1.21425,1.2139,1.2139,14800000.0
2008-12-26 02:14:00,1.214,1.21425,1.2139,1.2139,14800000.0
2008-12-26 02:15:00,1.214,1.21425,1.2139,1.2139,10400000.0
2008-12-26 02:16:00,1.21425,1.21425,1.2139,1.2139,15200000.0
2008-12-26 02:17:00,1.21425,1.21425,1.2139,1.21425,10800000.0
2008-12-26 02:18:00,1.2139,1.21425,1.2139,1.2139,12000000.0
2008-12-26 02:19:00,1.214,1.214,1.214,1.214,7200000.0
2008-12-26 02:20:00,1.21461,1.2152,1.21461,1.21511,59200000.0
2008-12-26 02:21:00,1.21425,1.21425,1.2139,1.2139,7600000.0
2008-12-26 02:22:00,1.21532,1.21532,1.21426,1.21426,32600000.0
2008-12-26 02:23:00,1.21425,1.21425,1.2139,1.2139,7600000.0
2008-12-26 02:24:00,1.214,1.214,1.214,1.214,7200000.0
2008-12-26 02:25:00,1.214,1.214,1.214,1.214,8800000.0
2008-12-26 02:26:00,1.21425,1.21425,1.2139,1.2139,7600000.0
2008-12-26 02:27:00,1.21534,1.21534,1.21457,1.21461,39200000.0
2008-12-26 02:28:00,1.21415,1.2145,1.21415,1.2145,12800000.0
2008-12-26 02:29:00,1.2144,1.2148,1.2144,1.2148,21600000.0
2008-12-26 02:30:00,1.21495,1.21505,1.21495,1.21505,6000000.0
2008-12-26 02:31:00,1.21511,1.21514,1.21489,1.21494,10800000.0
2008-12-26 02:32:00,1.21517,1.21519,1.21475,1.21475,4600000.0
2008-12-26 02:33:00,1.21525,1.21525,1.21474,1.2151,19000000.0
2008-12-26 02:34:00,1.21503,1.21525,1.215,1.215,9800000.0
2008-12-26 02:35:00,1.215,1.215,1.215,1.215,5600000.0
2008-12-26 02:36:00,1.21498,1.2153,1.21491,1.21491,21200000.0
2008-12-26 02:37:00,1.21459,1.21542,1.21445,1.21514,57600000.0
2008-12-26 02:38:00,1.21499,1.21499,1.21462,1.21495,15600000.0
2008-12-26 02:39:00,1.21505,1.2154,1.21493,1.2151,29000000.0
2008-12-26 02:40:00,1.2146,1.2146,1.2146,1.2146,1600000.0
2008-12-26 02:41:00,1.2149,1.2151,1.2144,1.2151,60000000.0
2008-12-26 02:42:00,1.21501,1.21501,1.21489,1.21489,6400000.0
2008-12-26 02:43:00,1.215,1.215,1.215,1.215,2800000.0
2008-12-26 02:44:00,1.21508,1.21508,1.21473,1.21473,29000000.0
2008-12-26 02:45:00,1.215,1.215,1.215,1.215,4400000.0
2008-12-26 02:46:00,1.215,1.215,1.215,1.215,2800000.0
2008-12-26 02:47:00,1.215,1.2152,1.215,1.2152,10800000.0
2008-12-26 02:48:00,1.21505,1.2153,1.21505,1.2153,14000000.0
2008-12-26 02:49:00,1.21535,1.21585,1.21535,1.21585,32800000.0
2008-12-26 02:50:00,1.21585,1.21615,1.21585,1.21615,7600000.0
2008-12-26 02:51:00,1.21625,1.2163,1.21625,1.2163,6400000.0
2008-12-26 02:52:00,1.21625,1.2169,1.2157,1.2168,41200000.0
2008-12-26 02:53:00,1.2169,1.2192,1.21655,1.2192,108600000.0
2008-12-26 02:54:00,1.21945,1.2213,1.21945,1.2213,117600000.0
2008-12-26 02:55:00,1.22145,1.2215,1.22145,1.2215,66400000.0
2008-12-26 02:56:00,1.2215,1.2215,1.2215,1.2215,16000000.0
2008-12-26 02:57:00,1.22064,1.22064,1.21977,1.22028,30800000.0
2008-12-26 02:58:00,1.22051,1.22059,1.21989,1.22046,16200000.0
2008-12-26 02:59:00,1.22046,1.22046,1.21986,1.22022,64800000.0
2008-12-26 03:00:00,1.22053,1.22075,1.22021,1.22075,48400000.0
2008-12-26 03:01:00,1.22071,1.22081,1.22048,1.22081,39200000.0
2008-12-26 03:02:00,1.2207,1.22085,1.22053,1.22067,47400000.0
2008-12-26 03:03:00,1.2215,1.2215,1.2202,1.2204,40400000.0
2008-12-26 03:04:00,1.2204,1.22085,1.22025,1.2204,61600000.0
2008-12-26 03:05:00,1.2204,1.2208,1.22025,1.22025,36800000.0
2008-12-26 03:06:00,1.2204,1.221,1.2204,1.2209,28400000.0
2008-12-26 03:07:00,1.2205,1.22075,1.22033,1.22075,32400000.0
2008-12-26 03:08:00,1.2209,1.22105,1.2208,1.2208,15400000.0
2008-12-26 03:09:00,1.2208,1.22085,1.2208,1.2208,58400000.0
2008-12-26 03:10:00,1.2208,1.2208,1.2208,1.2208,38400000.0
2008-12-26 03:11:00,1.2208,1.2208,1.2208,1.2208,3200000.0
2008-12-26 03:12:00,1.2208,1.2208,1.2208,1.2208,28800000.0
2008-12-26 03:13:00,1.2208,1.2208,1.2208,1.2208,12800000.0
2008-12-26 03:14:00,1.2208,1.2208,1.2208,1.2208,6400000.0
2008-12-26 03:15:00,1.21992,1.21992,1.21971,1.21971,8800000.0
2008-12-26 03:16:00,1.2208,1.2208,1.2208,1.2208,3200000.0
2008-12-26 03:17:00,1.22009,1.22033,1.21999,1.22008,34400000.0
2008-12-26 03:18:00,1.21948,1.22017,1.21948,1.22017,25800000.0
2008-12-26 03:19:00,1.2208,1.2208,1.2201,1.2201,4800000.0
2008-12-26 03:20:00,1.2202,1.2203,1.2202,1.2203,3600000.0
2008-12-26 03:21:00,1.22025,1.2203,1.22025,1.2203,7200000.0
2008-12-26 03:22:00,1.22005,1.2201,1.22005,1.2201,3200000.0
2008-12-26 03:23:00,1.22025,1.2203,1.22025,1.2203,9600000.0
2008-12-26 03:24:00,1.21979,1.22018,1.21979,1.22018,8800000.0
2008-12-26 03:25:00,1.2201,1.22037,1.21982,1.22032,33200000.0
2008-12-26 03:26:00,1.2203,1.2203,1.2203,1.2203,5200000.0
2008-12-26 03:27:00,1.2204,1.2204,1.22,1.22035,21000000.0
2008-12-26 03:28:00,1.22073,1.22085,1.22045,1.22051,18400000.0
2008-12-26 03:29:00,1.22054,1.22055,1.22018,1.22055,21600000.0
2008-12-26 03:30:00,1.22057,1.22057,1.21999,1.21999,12000000.0
2008-12-26 03:31:00,1.2202,1.22032,1.22,1.2201,23600000.0
2008-12-26 03:32:00,1.2204,1.2204,1.2204,1.2204,5600000.0
2008-12-26 03:33:00,1.22015,1.2202,1.2201,1.2201,20400000.0
2008-12-26 03:34:00,1.2201,1.2201,1.2201,1.2201,6400000.0
2008-12-26 03:35:00,1.2201,1.2201,1.2201,1.2201,19200000.0
2008-12-26 03:36:00,1.22014,1.22041,1.21994,1.2204,29600000.0
2008-12-26 03:37:00,1.22027,1.22027,1.22027,1.22027,4800000.0
2008-12-26 03:38:00,1.2201,1.2201,1.2201,1.2201,3200000.0
2008-12-26 03:39:00,1.2201,1.2201,1.2201,1.2201,9600000.0
2008-12-26 03:40:00,1.2201,1.2202,1.2201,1.2202,8200000.0
2008-12-26 03:41:00,1.2202,1.2202,1.2201,1.2201,7400000.0
2008-12-26 03:42:00,1.2201,1.2201,1.2201,1.2201,3200000.0
2008-12-26 03:43:00,1.21993,1.21993,1.21958,1.21993,20200000.0
2008-12-26 03:44:00,1.2201,1.2201,1.2201,1.2201,6400000.0
2008-12-26 03:45:00,1.2201,1.2201,1.2201,1.2201,6400000.0
2008-12-26 03:46:00,1.2201,1.2201,1.2201,1.2201,3200000.0
2008-12-26 03:47:00,1.2201,1.22015,1.2201,1.2201,29600000.0
2008-12-26 03:48:00,1.2201,1.2202,1.2201,1.2201,56000000.0
2008-12-26 03:49:00,1.2201,1.2201,1.2201,1.2201,11200000.0
2008-12-26 03:50:00,1.2201,1.2201,1.2201,1.2201,11200000.0
2008-12-26 03:51:00,1.2201,1.2201,1.2201,1.2201,89600000.0
2008-12-26 03:52:00,1.2201,1.2201,1.2201,1.2201,67200000.0
2008-12-26 03:53:00,1.2201,1.22025,1.2201,1.22025,48000000.0
2008-12-26 03:54:00,1.22025,1.2203,1.22005,1.2201,61200000.0
2008-12-26 03:55:00,1.2201,1.2201,1.2201,1.2201,12800000.0
2008-12-26 03:56:00,1.2195,1.21985,1.2195,1.21985,23200000.0
2008-12-26 03:57:00,1.21985,1.22005,1.21985,1.2199,20600000.0
2008-12-26 03:58:00,1.21987,1.21993,1.21925,1.21964,28400000.0
2008-12-26 03:59:00,1.21977,1.21983,1.21977,1.21983,5600000.0
2008-12-26 04:00:00,1.21975,1.2198,1.2196,1.21977,32600000.0
2008-12-26 04:01:00,1.21985,1.21988,1.21934,1.21988,61200000.0
2008-12-26 04:02:00,1.21968,1.21992,1.21951,1.21962,50200000.0
2008-12-26 04:03:00,1.2199,1.2199,1.2199,1.2199,1600000.0
2008-12-26 04:04:00,1.21962,1.21981,1.21962,1.21981,4800000.0
2008-12-26 04:05:00,1.2199,1.22,1.2199,1.22,3400000.0
2008-12-26 04:06:00,1.21995,1.22,1.21995,1.22,4000000.0
2008-12-26 04:07:00,1.22,1.22,1.22,1.22,1000000.0
2008-12-26 04:08:00,1.22,1.22,1.22,1.22,1600000.0
2008-12-26 04:09:00,1.22,1.22,1.22,1.22,1000000.0
2008-12-26 04:10:00,1.2199,1.2199,1.2199,1.2199,4800000.0
2008-12-26 04:11:00,1.2196,1.21973,1.21955,1.21955,22400000.0
2008-12-26 04:12:00,1.21975,1.21981,1.21966,1.21975,18400000.0
2008-12-26 04:13:00,1.2199,1.2199,1.2199,1.2199,3200000.0
2008-12-26 04:14:00,1.21962,1.21994,1.2191,1.21994,38400000.0
2008-12-26 04:15:00,1.21985,1.2199,1.21985,1.2199,8800000.0
2008-12-26 04:16:00,1.2199,1.2199,1.2199,1.2199,2400000.0
2008-12-26 04:17:00,1.21979,1.21979,1.21927,1.2193,32000000.0
2008-12-26 04:18:00,1.2199,1.2199,1.2199,1.2199,3200000.0
2008-12-26 04:19:00,1.2199,1.2199,1.2199,1.2199,2400000.0
2008-12-26 04:20:00,1.2199,1.2199,1.2199,1.2199,1600000.0
2008-12-26 04:21:00,1.21969,1.21973,1.21944,1.21968,93600000.0
2008-12-26 04:22:00,1.2199,1.2199,1.2199,1.2199,9600000.0
2008-12-26 04:23:00,1.21966,1.21972,1.21966,1.21968,11600000.0
2008-12-26 04:24:00,1.21937,1.21965,1.21905,1.21965,69600000.0
2008-12-26 04:25:00,1.2199,1.2199,1.2199,1.2199,4000000.0
2008-12-26 04:26:00,1.2199,1.2199,1.2199,1.2199,8000000.0
2008-12-26 04:27:00,1.21992,1.21997,1.21969,1.21969,30200000.0
2008-12-26 04:28:00,1.21935,1.21952,1.21909,1.21909,35200000.0
2008-12-26 04:29:00,1.21945,1.21992,1.21932,1.21992,49000000.0
2008-12-26 04:30:00,1.21987,1.21994,1.21978,1.21981,36400000.0
2008-12-26 04:31:00,1.2199,1.2199,1.2199,1.2199,1600000.0
2008-12-26 04:32:00,1.2198,1.22005,1.2198,1.2198,9400000.0
2008-12-26 04:33:00,1.21963,1.21999,1.21963,1.21963,34000000.0
2008-12-26 04:34:00,1.2199,1.2199,1.2199,1.2199,2400000.0
2008-12-26 04:35:00,1.21959,1.21965,1.21921,1.21965,14600000.0
2008-12-26 04:36:00,1.21977,1.21985,1.21948,1.21975,25200000.0
2008-12-26 04:37:00,1.2199,1.2199,1.2199,1.2199,1000000.0
2008-12-26 04:38:00,1.21965,1.21982,1.21952,1.21982,31600000.0
2008-12-26 04:39:00,1.2199,1.2202,1.2199,1.2201,39600000.0
2008-12-26 04:40:00,1.2201,1.2201,1.2201,1.2201,25600000.0
2008-12-26 04:41:00,1.22015,1.22015,1.2201,1.2201,15400000.0
2008-12-26 04:42:00,1.2201,1.2201,1.2201,1.2201,12800000.0
2008-12-26 04:43:00,1.21954,1.21977,1.21933,1.21977,65400000.0
2008-12-26 04:44:00,1.21964,1.21974,1.21934,1.2197,112400000.0
2008-12-26 04:45:00,1.2199,1.21993,1.21962,1.21979,90400000.0
2008-12-26 04:46:00,1.21985,1.2199,1.21952,1.21952,137200000.0
2008-12-26 04:47:00,1.2201,1.2201,1.2201,1.2201,12800000.0
2008-12-26 04:48:00,1.2201,1.2201,1.2201,1.2201,25600000.0
2008-12-26 04:49:00,1.2201,1.2201,1.21915,1.2196,80400000.0
2008-12-26 04:50:00,1.21955,1.21955,1.2194,1.2194,27200000.0
2008-12-26 04:51:00,1.2197,1.2199,1.2197,1.2199,15200000.0
2008-12-26 04:52:00,1.21967,1.21998,1.2196,1.21979,53600000.0
2008-12-26 04:53:00,1.21985,1.21985,1.21985,1.21985,4000000.0
2008-12-26 04:54:00,1.2199,1.2199,1.2193,1.21975,69800000.0
2008-12-26 04:55:00,1.2198,1.2198,1.21955,1.21955,17200000.0
2008-12-26 04:56:00,1.2196,1.21975,1.2196,1.21975,104000001.0
2008-12-26 04:57:00,1.21946,1.21962,1.21914,1.21954,58400000.0
2008-12-26 04:58:00,1.21923,1.21947,1.21899,1.21947,45200000.0
2008-12-26 04:59:00,1.21943,1.21972,1.21937,1.21944,40400000.0
2008-12-26 05:00:00,1.21968,1.21978,1.21957,1.21972,48400000.0
2008-12-26 05:01:00,1.2195,1.2195,1.2195,1.2195,6000000.0
2008-12-26 05:02:00,1.2195,1.21955,1.2194,1.21955,20000000.0
2008-12-26 05:03:00,1.21882,1.21931,1.21882,1.21931,22000000.0
2008-12-26 05:04:00,1.2194,1.2196,1.21925,1.21957,47000000.0
2008-12-26 05:05:00,1.21955,1.21957,1.2195,1.2195,14400000.0
2008-12-26 05:06:00,1.21963,1.21963,1.21955,1.21955,6400000.0
2008-12-26 05:07:00,1.21935,1.2197,1.21935,1.21955,49200000.0
2008-12-26 05:08:00,1.21985,1.21985,1.21985,1.21985,3200000.0
2008-12-26 05:09:00,1.21947,1.21968,1.21939,1.21952,23200000.0
2008-12-26 05:10:00,1.21947,1.21971,1.21931,1.2195,18600000.0
2008-12-26 05:11:00,1.21941,1.21941,1.21919,1.21923,19000000.0
2008-12-26 05:12:00,1.21975,1.21975,1.21975,1.21975,2000000.0
2008-12-26 05:13:00,1.2198,1.2198,1.2198,1.2198,4000000.0
2008-12-26 05:14:00,1.21963,1.21963,1.21922,1.21942,53000000.0
2008-12-26 05:15:00,1.2195,1.21953,1.21911,1.21911,20200000.0
2008-12-26 05:16:00,1.21951,1.21981,1.21935,1.21968,206800000.0
2008-12-26 05:17:00,1.21943,1.21964,1.2192,1.2193,34400000.0
2008-12-26 05:18:00,1.21928,1.21967,1.21928,1.21958,39200000.0
2008-12-26 05:19:00,1.21945,1.21958,1.21927,1.21946,36600000.0
2008-12-26 05:20:00,1.21978,1.21978,1.21953,1.21955,43200000.0
2008-12-26 05:21:00,1.21976,1.21976,1.21941,1.21962,33000000.0
2008-12-26 05:22:00,1.21943,1.21972,1.21915,1.21945,90600000.0
2008-12-26 05:23:00,1.21937,1.21963,1.2192,1.21957,50600000.0
2008-12-26 05:24:00,1.2197,1.2197,1.2197,1.2197,2800000.0
2008-12-26 05:25:00,1.2197,1.2197,1.2197,1.2197,2800000.0
2008-12-26 05:26:00,1.2197,1.2197,1.2197,1.2197,2800000.0
2008-12-26 05:27:00,1.2197,1.2198,1.2197,1.2198,7600000.0
2008-12-26 05:28:00,1.21909,1.21969,1.219,1.21905,49000000.0
2008-12-26 05:29:00,1.2198,1.2198,1.2198,1.2198,10000000.0
2008-12-26 05:30:00,1.2198,1.2198,1.2198,1.2198,4000000.0
2008-12-26 05:31:00,1.2198,1.2198,1.2198,1.2198,4000000.0
2008-12-26 05:32:00,1.2198,1.2198,1.2198,1.2198,4000000.0
2008-12-26 05:33:00,1.21955,1.21955,1.21905,1.2191,33600000.0
2008-12-26 05:34:00,1.21861,1.21864,1.21861,1.21864,5200000.0
2008-12-26 05:35:00,1.2191,1.2191,1.2191,1.2191,1600000.0
2008-12-26 05:36:00,1.21925,1.21925,1.21905,1.2191,8000000.0
2008-12-26 05:37:00,1.2191,1.2191,1.2191,1.2191,3200000.0
2008-12-26 05:38:00,1.2191,1.2191,1.2191,1.2191,1600000.0
2008-12-26 05:39:00,1.2191,1.2191,1.2169,1.21735,40800000.0
2008-12-26 05:40:00,1.2175,1.2176,1.2173,1.2176,20800000.0
2008-12-26 05:41:00,1.21818,1.21821,1.21788,1.21788,16000000.0
2008-12-26 05:42:00,1.2174,1.21765,1.2174,1.21765,11200000.0
2008-12-26 05:43:00,1.21755,1.2176,1.21755,1.2176,8000000.0
2008-12-26 05:44:00,1.2176,1.21785,1.2176,1.21785,6400000.0
2008-12-26 05:45:00,1.2179,1.218,1.2179,1.218,7600000.0
2008-12-26 05:46:00,1.2179,1.218,1.2179,1.218,22800000.0
2008-12-26 05:47:00,1.21795,1.218,1.2179,1.218,9200000.0
2008-12-26 05:48:00,1.2179,1.2179,1.2179,1.2179,2800000.0
2008-12-26 05:49:00,1.218,1.218,1.218,1.218,3200000.0
2008-12-26 05:50:00,1.2179,1.2179,1.2179,1.2179,5600000.0
2008-12-26 05:51:00,1.2179,1.2179,1.2179,1.2179,4400000.0
2008-12-26 05:52:00,1.2179,1.2179,1.2179,1.2179,12000000.0
2008-12-26 05:53:00,1.2179,1.2179,1.2179,1.2179,12000000.0
2008-12-26 05:54:00,1.21795,1.21795,1.21795,1.21795,3200000.0
2008-12-26 05:55:00,1.21795,1.21795,1.21795,1.21795,3200000.0
2008-12-26 05:56:00,1.21798,1.21828,1.21798,1.21828,13600000.0
2008-12-26 05:57:00,1.21839,1.21839,1.21806,1.21806,8000000.0
2008-12-26 05:58:00,1.2179,1.2179,1.21755,1.2176,80000000.0
2008-12-26 05:59:00,1.2176,1.2176,1.2176,1.2176,8000000.0
2008-12-26 06:00:00,1.2176,1.2176,1.2176,1.2176,24000000.0
2008-12-26 06:01:00,1.21785,1.21785,1.21785,1.21785,6400000.0
2008-12-26 06:02:00,1.21795,1.21795,1.21785,1.21785,8000000.0
2008-12-26 06:03:00,1.21785,1.21785,1.21785,1.21785,3200000.0
2008-12-26 06:04:00,1.21822,1.2183,1.2181,1.2183,71000000.0
2008-12-26 06:05:00,1.21827,1.21832,1.21805,1.21805,64600000.0
2008-12-26 06:06:00,1.2175,1.2175,1.2175,1.2175,8000000.0
2008-12-26 06:07:00,1.21734,1.2176,1.21734,1.2176,24400000.0
2008-12-26 06:08:00,1.21737,1.21737,1.21707,1.21713,70400000.0
2008-12-26 06:09:00,1.21701,1.21735,1.21686,1.21716,100600000.0
2008-12-26 06:10:00,1.2171,1.21712,1.21681,1.21685,25600000.0
2008-12-26 06:11:00,1.2176,1.2176,1.2176,1.2176,24000000.0
2008-12-26 06:12:00,1.21735,1.2174,1.21735,1.2174,7200000.0
2008-12-26 06:13:00,1.2174,1.21745,1.2174,1.2174,12000000.0
2008-12-26 06:14:00,1.2174,1.2174,1.2174,1.2174,2800000.0
2008-12-26 06:15:00,1.21745,1.21815,1.21745,1.21815,17600000.0
2008-12-26 06:16:00,1.2179,1.2179,1.2178,1.2178,11200000.0
2008-12-26 06:17:00,1.21785,1.21785,1.21785,1.21785,3200000.0
2008-12-26 06:18:00,1.21775,1.21775,1.21775,1.21775,9600000.0
2008-12-26 06:19:00,1.2179,1.2179,1.2179,1.2179,3200000.0
2008-12-26 06:20:00,1.2179,1.2179,1.2179,1.2179,4400000.0
2008-12-26 06:21:00,1.218,1.2182,1.2179,1.2179,9600000.0
2008-12-26 06:22:00,1.2179,1.2179,1.2179,1.2179,2800000.0
2008-12-26 06:23:00,1.2179,1.2179,1.2179,1.2179,4400000.0
2008-12-26 06:24:00,1.2179,1.21795,1.2179,1.21795,6000000.0
2008-12-26 06:25:00,1.21758,1.21791,1.21754,1.21772,185200000.0
2008-12-26 06:26:00,1.21779,1.21779,1.21722,1.21768,41200000.0
2008-12-26 06:27:00,1.21788,1.21793,1.21778,1.21792,37400000.0
2008-12-26 06:28:00,1.21799,1.21812,1.21784,1.21794,100800000.0
2008-12-26 06:29:00,1.21795,1.21795,1.21795,1.21795,3200000.0
2008-12-26 06:30:00,1.2182,1.2182,1.2179,1.2179,6400000.0
2008-12-26 06:31:00,1.21795,1.218,1.2179,1.218,10800000.0
2008-12-26 06:32:00,1.2179,1.218,1.2179,1.218,7600000.0
2008-12-26 06:33:00,1.2179,1.218,1.2179,1.218,7600000.0
2008-12-26 06:34:00,1.21785,1.218,1.21785,1.218,7600000.0
2008-12-26 06:35:00,1.21785,1.21785,1.21785,1.21785,4400000.0
2008-12-26 06:36:00,1.2177,1.21779,1.21714,1.21714,135600000.0
2008-12-26 06:37:00,1.2179,1.21795,1.2179,1.21795,10400000.0
2008-12-26 06:38:00,1.21768,1.21811,1.2176,1.2179,80800000.0
2008-12-26 06:39:00,1.21774,1.21789,1.21766,1.21775,142200000.0
2008-12-26 06:40:00,1.21785,1.218,1.21765,1.21775,214200000.0
2008-12-26 06:41:00,1.2176,1.21804,1.21759,1.21779,123400000.0
2008-12-26 06:42:00,1.2179,1.21802,1.2179,1.2179,39600000.0
2008-12-26 06:43:00,1.21795,1.21795,1.21795,1.21795,3200000.0
2008-12-26 06:44:00,1.21767,1.21791,1.21767,1.21785,175800000.0
2008-12-26 06:45:00,1.21792,1.21795,1.2177,1.2179,51200000.0
2008-12-26 06:46:00,1.21795,1.21795,1.21795,1.21795,3200000.0
2008-12-26 06:47:00,1.21802,1.21816,1.21801,1.21808,63200000.0
2008-12-26 06:48:00,1.2177,1.21787,1.2173,1.21787,64000000.0
2008-12-26 06:49:00,1.2179,1.21805,1.21772,1.21787,60800000.0
2008-12-26 06:50:00,1.21772,1.21795,1.21772,1.2179,17600000.0
2008-12-26 06:51:00,1.2176,1.2176,1.2176,1.2176,3200000.0
2008-12-26 06:52:00,1.2176,1.2176,1.2176,1.2176,9600000.0
2008-12-26 06:53:00,1.21752,1.21752,1.21698,1.21723,31600000.0
2008-12-26 06:54:00,1.2176,1.2176,1.2176,1.2176,9600000.0
2008-12-26 06:55:00,1.21738,1.21763,1.2171,1.21744,124000000.0
2008-12-26 06:56:00,1.21725,1.21725,1.21673,1.21704,54000000.0
2008-12-26 06:57:00,1.21745,1.21774,1.21729,1.21754,109600000.0
2008-12-26 06:58:00,1.21752,1.21763,1.21747,1.21747,23600000.0
2008-12-26 06:59:00,1.2176,1.2176,1.21735,1.21735,22000000.0
2008-12-26 07:00:00,1.2174,1.21759,1.2174,1.2175,24200000.0
2008-12-26 07:01:00,1.2174,1.21755,1.2174,1.21755,12400000.0
2008-12-26 07:02:00,1.2168,1.21708,1.21676,1.21683,55600000.0
2008-12-26 07:03:00,1.21684,1.21735,1.21677,1.21707,77800000.0
2008-12-26 07:04:00,1.2171,1.21713,1.21704,1.21709,42000000.0
2008-12-26 07:05:00,1.21732,1.21744,1.2171,1.2171,18000000.0
2008-12-26 07:06:00,1.21731,1.21731,1.21719,1.21719,14400000.0
2008-12-26 07:07:00,1.2174,1.2176,1.2174,1.2176,41200000.0
2008-12-26 07:08:00,1.2176,1.2176,1.2176,1.2176,28800000.0
2008-12-26 07:09:00,1.21746,1.21771,1.21726,1.2174,133000000.0
2008-12-26 07:10:00,1.21738,1.21752,1.21711,1.21751,20400000.0
2008-12-26 07:11:00,1.21733,1.21763,1.21727,1.21763,22600000.0
2008-12-26 07:12:00,1.2176,1.2176,1.21721,1.21725,56000000.0
2008-12-26 07:13:00,1.2176,1.2176,1.2174,1.2174,12800000.0
2008-12-26 07:14:00,1.21738,1.21747,1.21699,1.21743,30000000.0
2008-12-26 07:15:00,1.21722,1.21745,1.21712,1.21715,21600000.0
2008-12-26 07:16:00,1.21738,1.21742,1.21692,1.21742,56600000.0
2008-12-26 07:17:00,1.2175,1.2176,1.21744,1.21753,37800000.0
2008-12-26 07:18:00,1.21713,1.21713,1.21681,1.21693,80600000.0
2008-12-26 07:19:00,1.217,1.21706,1.21683,1.21683,48400000.0
2008-12-26 07:20:00,1.21732,1.21765,1.2173,1.2174,41200000.0
2008-12-26 07:21:00,1.2176,1.2177,1.2176,1.21765,36800000.0
2008-12-26 07:22:00,1.2174,1.21753,1.2174,1.21753,8000000.0
2008-12-26 07:23:00,1.21749,1.21761,1.2173,1.21757,47600000.0
2008-12-26 07:24:00,1.21742,1.21743,1.2173,1.2173,39200000.0
2008-12-26 07:25:00,1.2177,1.2177,1.2176,1.2177,59800000.0
2008-12-26 07:26:00,1.2177,1.2177,1.2177,1.2177,16400000.0
2008-12-26 07:27:00,1.21738,1.21738,1.21703,1.21703,37400000.0
2008-12-26 07:28:00,1.2177,1.2177,1.2177,1.2177,12000000.0
2008-12-26 07:29:00,1.21786,1.2179,1.21766,1.2179,14000000.0
2008-12-26 07:30:00,1.2177,1.2177,1.2177,1.2177,12000000.0
2008-12-26 07:31:00,1.21767,1.21785,1.21765,1.2178,46800000.0
2008-12-26 07:32:00,1.2177,1.2177,1.2177,1.2177,16400000.0
2008-12-26 07:33:00,1.2177,1.2177,1.2177,1.2177,4400000.0
2008-12-26 07:34:00,1.2177,1.2177,1.2177,1.2177,14800000.0
2008-12-26 07:35:00,1.2177,1.2177,1.2177,1.2177,6000000.0
2008-12-26 07:36:00,1.2177,1.2179,1.2176,1.2179,26800000.0
2008-12-26 07:37:00,1.21785,1.21797,1.21737,1.21737,52600000.0
2008-12-26 07:38:00,1.21807,1.21807,1.21799,1.21799,2000000.0
2008-12-26 07:39:00,1.21765,1.2177,1.21765,1.2177,13600000.0
2008-12-26 07:40:00,1.2177,1.2179,1.21755,1.2176,27600000.0
2008-12-26 07:41:00,1.21722,1.21773,1.21721,1.21773,44800000.0
2008-12-26 07:42:00,1.21778,1.21778,1.21756,1.21761,14600000.0
2008-12-26 07:43:00,1.21779,1.21779,1.21765,1.2177,14400000.0
2008-12-26 07:44:00,1.21782,1.21782,1.21772,1.21775,40800000.0
2008-12-26 07:45:00,1.21727,1.2177,1.21727,1.21761,31800000.0
2008-12-26 07:46:00,1.21746,1.21791,1.21746,1.21769,41600000.0
2008-12-26 07:47:00,1.21772,1.21775,1.2177,1.21772,29800000.0
2008-12-26 07:48:00,1.21773,1.21781,1.2176,1.2176,22800000.0
2008-12-26 07:49:00,1.2176,1.2176,1.2176,1.2176,19200000.0
2008-12-26 07:50:00,1.2176,1.2176,1.2176,1.2176,38400000.0
2008-12-26 07:51:00,1.2176,1.2176,1.2176,1.2176,60800000.0
2008-12-26 07:52:00,1.2176,1.2176,1.2176,1.2176,19200000.0
2008-12-26 07:53:00,1.2176,1.2176,1.2176,1.2176,19200000.0
2008-12-26 07:54:00,1.2176,1.2176,1.2176,1.2176,38400000.0
2008-12-26 07:55:00,1.2176,1.2176,1.2176,1.2176,12800000.0
2008-12-26 07:56:00,1.2174,1.2174,1.21725,1.21732,35400000.0
2008-12-26 07:57:00,1.2176,1.2176,1.2176,1.2176,9600000.0
2008-12-26 07:58:00,1.2176,1.2176,1.2176,1.2176,44800000.0
2008-12-26 07:59:00,1.2176,1.2184,1.2174,1.2175,85600000.0
2008-12-26 08:00:00,1.2175,1.21751,1.21699,1.21751,91000000.0
2008-12-26 08:01:00,1.2178,1.21785,1.2175,1.2175,22400000.0
2008-12-26 08:02:00,1.2176,1.21825,1.2176,1.2179,46400000.0
2008-12-26 08:03:00,1.2178,1.2178,1.2173,1.2174,69600000.0
2008-12-26 08:04:00,1.2176,1.2176,1.2173,1.2173,14000000.0
2008-12-26 08:05:00,1.2174,1.2174,1.2174,1.2174,18400000.0
2008-12-26 08:06:00,1.2174,1.2174,1.2174,1.2174,18400000.0
2008-12-26 08:07:00,1.2174,1.2174,1.2174,1.2174,18400000.0
2008-12-26 08:08:00,1.2174,1.2174,1.2174,1.2174,7600000.0
2008-12-26 08:09:00,1.2174,1.2174,1.2174,1.2174,28800000.0
2008-12-26 08:10:00,1.21754,1.21761,1.2171,1.21761,39200000.0
2008-12-26 08:11:00,1.2174,1.2174,1.2174,1.2174,9200000.0
2008-12-26 08:12:00,1.2174,1.2174,1.2174,1.2174,7600000.0
2008-12-26 08:13:00,1.21772,1.21773,1.21758,1.2176,37600000.0
2008-12-26 08:14:00,1.2174,1.2174,1.2174,1.2174,2800000.0
2008-12-26 08:15:00,1.2174,1.2174,1.2174,1.2174,7600000.0
2008-12-26 08:16:00,1.2174,1.2174,1.2174,1.2174,7600000.0
2008-12-26 08:17:00,1.21785,1.21785,1.21761,1.21774,36600000.0
2008-12-26 08:18:00,1.21763,1.21772,1.21759,1.21769,44400000.0
2008-12-26 08:19:00,1.21755,1.21758,1.21745,1.21745,65200000.0
2008-12-26 08:20:00,1.2174,1.2174,1.2174,1.2174,2800000.0
2008-12-26 08:21:00,1.21752,1.21799,1.21752,1.21768,282799999.0
2008-12-26 08:22:00,1.21775,1.21775,1.217,1.21705,30199999.0
2008-12-26 08:23:00,1.21688,1.21731,1.21688,1.21721,94000000.0
2008-12-26 08:24:00,1.21745,1.2175,1.21724,1.21728,92400000.0
2008-12-26 08:25:00,1.21745,1.21762,1.21735,1.2174,274800000.0
2008-12-26 08:26:00,1.21695,1.2172,1.2169,1.2172,107200000.0
2008-12-26 08:27:00,1.21733,1.21733,1.21698,1.21704,127199998.0
2008-12-26 08:28:00,1.21729,1.21767,1.21724,1.21765,271999999.0
2008-12-26 08:29:00,1.2174,1.2175,1.21732,1.21735,286399998.0
2008-12-26 08:30:00,1.21738,1.2177,1.21714,1.2177,101200000.0
2008-12-26 08:31:00,1.2174,1.2174,1.2174,1.2174,9200000.0
2008-12-26 08:32:00,1.2174,1.21745,1.2174,1.21745,21600000.0
2008-12-26 08:33:00,1.21743,1.21746,1.21692,1.21692,34400000.0
2008-12-26 08:34:00,1.2169,1.21693,1.21667,1.21693,67800000.0
2008-12-26 08:35:00,1.21745,1.21745,1.21745,1.21745,3200000.0
2008-12-26 08:36:00,1.21745,1.21745,1.21745,1.21745,3200000.0
2008-12-26 08:37:00,1.21745,1.21745,1.21745,1.21745,3200000.0
2008-12-26 08:38:00,1.21758,1.21761,1.21758,1.21758,14400000.0
2008-12-26 08:39:00,1.2174,1.21777,1.21736,1.21764,52800000.0
2008-12-26 08:40:00,1.21755,1.21755,1.21742,1.21742,13600000.0
2008-12-26 08:41:00,1.21745,1.21745,1.21745,1.21745,3200000.0
2008-12-26 08:42:00,1.21745,1.21745,1.21745,1.21745,3200000.0
2008-12-26 08:43:00,1.21745,1.21745,1.21745,1.21745,6400000.0
2008-12-26 08:44:00,1.21745,1.2176,1.2173,1.2173,20400000.0
2008-12-26 08:45:00,1.2174,1.2179,1.21735,1.2174,47200000.0
2008-12-26 08:46:00,1.2174,1.2174,1.2174,1.2174,10800000.0
2008-12-26 08:47:00,1.2176,1.2179,1.2176,1.2179,9600000.0
2008-12-26 08:48:00,1.2179,1.2179,1.2176,1.2176,27400000.0
2008-12-26 08:49:00,1.21723,1.21733,1.2171,1.21733,101600000.0
2008-12-26 08:50:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 08:51:00,1.217,1.217,1.21685,1.21687,56400000.0
2008-12-26 08:52:00,1.21692,1.21693,1.21681,1.21681,22000000.0
2008-12-26 08:53:00,1.21676,1.21704,1.21671,1.21704,100400000.0
2008-12-26 08:54:00,1.2161,1.2161,1.2161,1.2161,3200000.0
2008-12-26 08:55:00,1.21673,1.21673,1.21658,1.21658,21600000.0
2008-12-26 08:56:00,1.21646,1.21663,1.21642,1.21656,31800000.0
2008-12-26 08:57:00,1.21655,1.21664,1.21651,1.21653,43400000.0
2008-12-26 08:58:00,1.21659,1.21664,1.2163,1.21642,148599998.0
2008-12-26 08:59:00,1.2169,1.21695,1.2167,1.2167,90000000.0
2008-12-26 09:00:00,1.2162,1.2182,1.2162,1.2182,19200000.0
2008-12-26 09:01:00,1.2183,1.2183,1.21585,1.21585,4800000.0
2008-12-26 09:02:00,1.21605,1.21605,1.21605,1.21605,4800000.0
2008-12-26 09:03:00,1.21682,1.2169,1.21663,1.21678,39400000.0
2008-12-26 09:04:00,1.21673,1.2169,1.21655,1.21685,98400000.0
2008-12-26 09:05:00,1.21676,1.21696,1.21655,1.21696,116400000.0
2008-12-26 09:06:00,1.2168,1.21689,1.21666,1.21675,47200000.0
2008-12-26 09:07:00,1.21676,1.21677,1.21658,1.21675,76000000.0
2008-12-26 09:08:00,1.21665,1.21683,1.21665,1.21673,49000000.0
2008-12-26 09:09:00,1.21625,1.21625,1.21625,1.21625,6400000.0
2008-12-26 09:10:00,1.2161,1.2182,1.2161,1.2182,6400000.0
2008-12-26 09:11:00,1.2171,1.21713,1.21705,1.21705,80800000.0
2008-12-26 09:12:00,1.2185,1.2185,1.21535,1.21685,17200000.0
2008-12-26 09:13:00,1.2169,1.2169,1.2169,1.2169,4400000.0
2008-12-26 09:14:00,1.2169,1.2169,1.2157,1.2157,11200000.0
2008-12-26 09:15:00,1.21555,1.2156,1.21555,1.2156,14400000.0
2008-12-26 09:16:00,1.21645,1.21668,1.2164,1.21653,190600000.0
2008-12-26 09:17:00,1.21647,1.2166,1.21647,1.21647,58800000.0
2008-12-26 09:18:00,1.21615,1.21638,1.21603,1.21632,161600000.0
2008-12-26 09:19:00,1.2156,1.2156,1.2156,1.2156,6400000.0
2008-12-26 09:20:00,1.21627,1.21627,1.21605,1.21605,29600000.0
2008-12-26 09:21:00,1.2149,1.2156,1.2149,1.2156,17200000.0
2008-12-26 09:22:00,1.2156,1.2156,1.2156,1.2156,6400000.0
2008-12-26 09:23:00,1.2156,1.2156,1.2156,1.2156,3200000.0
2008-12-26 09:24:00,1.2156,1.2156,1.2156,1.2156,3200000.0
2008-12-26 09:25:00,1.2156,1.2156,1.2156,1.2156,3200000.0
2008-12-26 09:26:00,1.2156,1.2156,1.2156,1.2156,6400000.0
2008-12-26 09:27:00,1.2156,1.2156,1.2156,1.2156,6400000.0
2008-12-26 09:28:00,1.2156,1.21585,1.2156,1.21585,12800000.0
2008-12-26 09:29:00,1.21585,1.21592,1.2157,1.2157,30400000.0
2008-12-26 09:30:00,1.21585,1.21585,1.21585,1.21585,7200000.0
2008-12-26 09:31:00,1.21594,1.21594,1.21541,1.21541,101600000.0
2008-12-26 09:32:00,1.21585,1.21585,1.21585,1.21585,3600000.0
2008-12-26 09:33:00,1.21543,1.2157,1.21543,1.2156,102600000.0
2008-12-26 09:34:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:35:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:36:00,1.21585,1.21585,1.21585,1.21585,5600000.0
2008-12-26 09:37:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:38:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:39:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:40:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:41:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:42:00,1.21585,1.21585,1.21585,1.21585,5600000.0
2008-12-26 09:43:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:44:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:45:00,1.21585,1.21585,1.21585,1.21585,5600000.0
2008-12-26 09:46:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:47:00,1.21585,1.21585,1.21585,1.21585,5600000.0
2008-12-26 09:48:00,1.21597,1.21615,1.21595,1.216,47799999.0
2008-12-26 09:49:00,1.21585,1.21585,1.21585,1.21585,5600000.0
2008-12-26 09:50:00,1.21585,1.21585,1.21585,1.21585,2800000.0
2008-12-26 09:51:00,1.21595,1.21605,1.2159,1.21595,22600000.0
2008-12-26 09:52:00,1.21605,1.21605,1.21595,1.21595,14200000.0
2008-12-26 09:53:00,1.21581,1.21605,1.21558,1.21558,81400000.0
2008-12-26 09:54:00,1.21601,1.21601,1.21585,1.21592,69200000.0
2008-12-26 09:55:00,1.21594,1.21603,1.21555,1.21555,158000000.0
2008-12-26 09:56:00,1.21609,1.21621,1.21598,1.21614,136600000.0
2008-12-26 09:57:00,1.2159,1.2159,1.2159,1.2159,2800000.0
2008-12-26 09:58:00,1.21594,1.21618,1.21589,1.21592,205000000.0
2008-12-26 09:59:00,1.2159,1.21606,1.21574,1.21603,258800000.0
2008-12-26 10:00:00,1.21606,1.21606,1.21534,1.21598,221000000.0
2008-12-26 10:01:00,1.2159,1.2159,1.2157,1.2157,7600000.0
2008-12-26 10:02:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:03:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:04:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-26 10:05:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:06:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-26 10:07:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-26 10:08:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:09:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-26 10:10:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-26 10:11:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:12:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-26 10:13:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-26 10:14:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-26 10:15:00,1.2157,1.2157,1.2157,1.2157,6400000.0
2008-12-26 10:16:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:17:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-26 10:18:00,1.21418,1.21494,1.21395,1.21494,138600000.0
2008-12-26 10:19:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:20:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-26 10:21:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:22:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:23:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:24:00,1.2157,1.2157,1.2157,1.2157,4800000.0
2008-12-26 10:25:00,1.2157,1.2157,1.2157,1.2157,1600000.0
2008-12-26 10:26:00,1.21347,1.2136,1.21327,1.2136,234000000.0
2008-12-26 10:27:00,1.21347,1.2136,1.21341,1.2136,41600000.0
2008-12-26 10:28:00,1.21345,1.21364,1.21337,1.21364,65400000.0
2008-12-26 10:29:00,1.2157,1.2157,1.2128,1.2128,4800000.0
2008-12-26 10:30:00,1.21337,1.21366,1.21304,1.21338,222600001.0
2008-12-26 10:31:00,1.21333,1.21342,1.21325,1.21342,52800000.0
2008-12-26 10:32:00,1.21329,1.21345,1.21313,1.21335,58200000.0
2008-12-26 10:33:00,1.21341,1.21363,1.21318,1.2136,114600000.0
2008-12-26 10:34:00,1.21262,1.21262,1.2118,1.2118,52400000.0
2008-12-26 10:35:00,1.21185,1.2119,1.21185,1.2119,12800000.0
2008-12-26 10:36:00,1.2119,1.2121,1.2118,1.2118,14400000.0
2008-12-26 10:37:00,1.2119,1.2119,1.2119,1.2119,3200000.0
2008-12-26 10:38:00,1.2119,1.2121,1.2118,1.2118,12800000.0
2008-12-26 10:39:00,1.2121,1.2121,1.2118,1.2118,8000000.0
2008-12-26 10:40:00,1.2119,1.2121,1.2118,1.2118,14400000.0
2008-12-26 10:41:00,1.2119,1.21385,1.2117,1.21385,24000000.0
2008-12-26 10:42:00,1.21155,1.21155,1.21155,1.21155,3200000.0
2008-12-26 10:43:00,1.21495,1.21501,1.21483,1.21489,113200000.0
2008-12-26 10:44:00,1.21445,1.215,1.21398,1.215,30400000.0
2008-12-26 10:45:00,1.2148,1.21485,1.2148,1.21485,8000000.0
2008-12-26 10:46:00,1.21385,1.21575,1.21385,1.21575,28400000.0
2008-12-26 10:47:00,1.2147,1.2147,1.2147,1.2147,2800000.0
2008-12-26 10:48:00,1.2164,1.2165,1.2162,1.2163,307800001.0
2008-12-26 10:49:00,1.2158,1.21608,1.2157,1.21595,252000000.0
2008-12-26 10:50:00,1.21627,1.2164,1.21612,1.21615,152800001.0
2008-12-26 10:51:00,1.2149,1.2185,1.2149,1.2185,22800000.0
2008-12-26 10:52:00,1.21835,1.2185,1.21835,1.21835,8800000.0
2008-12-26 10:53:00,1.2184,1.2184,1.2169,1.2174,21400000.0
2008-12-26 10:54:00,1.2174,1.2174,1.2174,1.2174,4400000.0
2008-12-26 10:55:00,1.2174,1.2178,1.2173,1.2178,42400000.0
2008-12-26 10:56:00,1.2178,1.2178,1.2178,1.2178,3200000.0
2008-12-26 10:57:00,1.2178,1.2186,1.2178,1.2186,15200000.0
2008-12-26 10:58:00,1.2186,1.219,1.2186,1.2189,8400000.0
2008-12-26 10:59:00,1.21905,1.2198,1.219,1.21965,78200000.0
2008-12-26 11:00:00,1.2197,1.21985,1.21955,1.2196,43600000.0
2008-12-26 11:01:00,1.2182,1.21826,1.21816,1.21826,67000000.0
2008-12-26 11:02:00,1.2196,1.2196,1.2196,1.2196,16000000.0
2008-12-26 11:03:00,1.2196,1.2196,1.2196,1.2196,8000000.0
2008-12-26 11:04:00,1.2187,1.21902,1.21862,1.21878,320000000.0
2008-12-26 11:05:00,1.21965,1.2197,1.2196,1.2196,29200000.0
2008-12-26 11:06:00,1.21824,1.21915,1.21824,1.21878,143000000.0
2008-12-26 11:07:00,1.21889,1.2191,1.21866,1.21867,123200000.0
2008-12-26 11:08:00,1.21913,1.2192,1.21895,1.21917,65200000.0
2008-12-26 11:09:00,1.21921,1.21938,1.21906,1.21936,107800000.0
2008-12-26 11:10:00,1.21918,1.21918,1.2191,1.21913,28600000.0
2008-12-26 11:11:00,1.21765,1.21765,1.21765,1.21765,3200000.0
2008-12-26 11:12:00,1.21881,1.21886,1.21857,1.21871,188000000.0
2008-12-26 11:13:00,1.21871,1.21898,1.21869,1.2187,129600000.0
2008-12-26 11:14:00,1.21866,1.21901,1.21848,1.21865,119200000.0
2008-12-26 11:15:00,1.21868,1.21886,1.21841,1.21863,188800000.0
2008-12-26 11:16:00,1.21869,1.21897,1.21858,1.21881,150400000.0
2008-12-26 11:17:00,1.21795,1.2193,1.21795,1.2193,14400000.0
2008-12-26 11:18:00,1.21955,1.21955,1.21945,1.21945,24000000.0
2008-12-26 11:19:00,1.21945,1.21945,1.21945,1.21945,8000000.0
2008-12-26 11:20:00,1.21945,1.21945,1.21945,1.21945,8000000.0
2008-12-26 11:21:00,1.2194,1.2194,1.2194,1.2194,16000000.0
2008-12-26 11:22:00,1.2194,1.2194,1.2194,1.2194,16000000.0
2008-12-26 11:23:00,1.21935,1.21935,1.21935,1.21935,16000000.0
2008-12-26 11:24:00,1.21935,1.21935,1.21935,1.21935,16000000.0
2008-12-26 11:25:00,1.21869,1.21878,1.21809,1.21878,111200000.0
2008-12-26 11:26:00,1.21935,1.21935,1.21935,1.21935,8000000.0
2008-12-26 11:27:00,1.21881,1.21881,1.21815,1.21871,74800000.0
2008-12-26 11:28:00,1.21795,1.2186,1.21795,1.2186,14000000.0
2008-12-26 11:29:00,1.218,1.218,1.218,1.218,4800000.0
2008-12-26 11:30:00,1.2181,1.2186,1.2181,1.2186,9200000.0
2008-12-26 11:31:00,1.218,1.218,1.218,1.218,4800000.0
2008-12-26 11:32:00,1.2181,1.2186,1.2181,1.2186,9200000.0
2008-12-26 11:33:00,1.218,1.218,1.218,1.218,4800000.0
2008-12-26 11:34:00,1.2181,1.2181,1.2181,1.2181,2800000.0
2008-12-26 11:35:00,1.2186,1.2186,1.218,1.218,11200000.0
2008-12-26 11:36:00,1.2181,1.2181,1.2181,1.2181,2800000.0
2008-12-26 11:37:00,1.2186,1.2186,1.218,1.218,11200000.0
2008-12-26 11:38:00,1.2181,1.2181,1.2181,1.2181,2800000.0
2008-12-26 11:39:00,1.2186,1.2186,1.218,1.218,11200000.0
2008-12-26 11:40:00,1.2181,1.2181,1.2181,1.2181,2800000.0
2008-12-26 11:41:00,1.2186,1.21945,1.2186,1.21945,22400000.0
2008-12-26 11:42:00,1.21935,1.2194,1.21935,1.2194,16000000.0
2008-12-26 11:43:00,1.21935,1.2194,1.21935,1.2194,24000000.0
2008-12-26 11:44:00,1.21945,1.21945,1.21945,1.21945,8000000.0
2008-12-26 11:45:00,1.21945,1.2195,1.21945,1.2195,16000000.0
2008-12-26 11:46:00,1.21955,1.21955,1.2179,1.2181,24400000.0
2008-12-26 11:47:00,1.21815,1.21815,1.21815,1.21815,3200000.0
2008-12-26 11:48:00,1.2181,1.21825,1.2181,1.21825,28400000.0
2008-12-26 11:49:00,1.2183,1.2185,1.2183,1.2185,36800000.0
2008-12-26 11:50:00,1.21933,1.21933,1.21898,1.21917,26800000.0
2008-12-26 11:51:00,1.2186,1.21925,1.21855,1.21925,19200000.0
2008-12-26 11:52:00,1.2193,1.2195,1.21845,1.2195,15000000.0
2008-12-26 11:53:00,1.2197,1.2197,1.2196,1.21965,11600000.0
2008-12-26 11:54:00,1.2197,1.2204,1.2197,1.22,101800000.0
2008-12-26 11:55:00,1.22,1.22,1.22,1.22,3200000.0
2008-12-26 11:56:00,1.22,1.22,1.22,1.22,3200000.0
2008-12-26 11:57:00,1.2187,1.2189,1.2187,1.2189,14400000.0
2008-12-26 11:58:00,1.2189,1.2189,1.2189,1.2189,3200000.0
2008-12-26 11:59:00,1.2189,1.2189,1.2185,1.2186,48799999.0
2008-12-26 12:00:00,1.2186,1.2186,1.2186,1.2186,34399999.0
2008-12-26 12:01:00,1.2186,1.2186,1.2186,1.2186,34399999.0
2008-12-26 12:02:00,1.2186,1.2186,1.2186,1.2186,34399999.0
2008-12-26 12:03:00,1.2186,1.2186,1.2186,1.2186,34399999.0
2008-12-26 12:04:00,1.21875,1.21895,1.21875,1.21895,9800000.0
2008-12-26 12:05:00,1.21895,1.21895,1.2186,1.2187,11200000.0
2008-12-26 12:06:00,1.2187,1.2187,1.2187,1.2187,11200000.0
2008-12-26 12:07:00,1.2187,1.2187,1.2187,1.2187,3200000.0
2008-12-26 12:08:00,1.2187,1.2187,1.2187,1.2187,4800000.0
2008-12-26 12:09:00,1.2187,1.2187,1.2187,1.2187,3200000.0
2008-12-26 12:10:00,1.2187,1.2187,1.2187,1.2187,1600000.0
2008-12-26 12:11:00,1.2187,1.2187,1.2187,1.2187,4800000.0
2008-12-26 12:12:00,1.21814,1.21833,1.21814,1.21822,42400000.0
2008-12-26 12:13:00,1.21796,1.21805,1.21751,1.21751,62200000.0
2008-12-26 12:14:00,1.21758,1.21758,1.2173,1.21749,25200000.0
2008-12-26 12:15:00,1.21747,1.21768,1.21738,1.21738,44800000.0
2008-12-26 12:16:00,1.21795,1.21795,1.21795,1.21795,3200000.0
2008-12-26 12:17:00,1.21775,1.21856,1.21772,1.21856,101200000.0
2008-12-26 12:18:00,1.21855,1.21855,1.21855,1.21855,1600000.0
2008-12-26 12:19:00,1.21826,1.21836,1.21813,1.21836,18400000.0
2008-12-26 12:20:00,1.2187,1.2187,1.2186,1.2186,14400000.0
2008-12-26 12:21:00,1.21821,1.21835,1.21821,1.21821,10000000.0
2008-12-26 12:22:00,1.2187,1.2187,1.21815,1.21815,41600000.0
2008-12-26 12:23:00,1.2181,1.2181,1.21765,1.21769,32600000.0
2008-12-26 12:24:00,1.2183,1.2183,1.2183,1.2183,40000000.0
2008-12-26 12:25:00,1.21804,1.21851,1.21804,1.21835,11800000.0
2008-12-26 12:26:00,1.2188,1.21887,1.21866,1.21887,22200000.0
2008-12-26 12:27:00,1.21805,1.21805,1.21805,1.21805,3200000.0
2008-12-26 12:28:00,1.2186,1.21888,1.2186,1.21888,46400000.0
2008-12-26 12:29:00,1.2181,1.2181,1.21805,1.21805,16000000.0
2008-12-26 12:30:00,1.21805,1.2181,1.21805,1.21805,12800000.0
2008-12-26 12:31:00,1.2181,1.2181,1.2181,1.2181,3200000.0
2008-12-26 12:32:00,1.21805,1.21805,1.21805,1.21805,4800000.0
2008-12-26 12:33:00,1.2181,1.2181,1.21805,1.21805,8000000.0
2008-12-26 12:34:00,1.2182,1.2182,1.2182,1.2182,5600000.0
2008-12-26 12:35:00,1.21825,1.21825,1.21825,1.21825,1600000.0
2008-12-26 12:36:00,1.2182,1.2182,1.2182,1.2182,5600000.0
2008-12-26 12:37:00,1.2182,1.2182,1.2182,1.2182,3200000.0
2008-12-26 12:38:00,1.21825,1.21825,1.2182,1.2182,8800000.0
2008-12-26 12:39:00,1.2182,1.2183,1.2182,1.2183,8000000.0
2008-12-26 12:40:00,1.21825,1.21825,1.21825,1.21825,24000000.0
2008-12-26 12:41:00,1.2183,1.2183,1.21825,1.21825,38400000.0
2008-12-26 12:42:00,1.21835,1.21835,1.21825,1.21825,12800000.0
2008-12-26 12:43:00,1.21825,1.21835,1.21825,1.21835,20800000.0
2008-12-26 12:44:00,1.21825,1.21835,1.21475,1.2169,221200000.0
2008-12-26 12:45:00,1.21781,1.21788,1.21769,1.21788,16000000.0
2008-12-26 12:46:00,1.21785,1.21796,1.21785,1.21796,6400000.0
2008-12-26 12:47:00,1.21805,1.21815,1.21605,1.21605,48000000.0
2008-12-26 12:48:00,1.2174,1.2174,1.2159,1.2159,38400000.0
2008-12-26 12:49:00,1.21655,1.2167,1.21655,1.2167,9600000.0
2008-12-26 12:50:00,1.2167,1.2174,1.2167,1.2174,16000000.0
2008-12-26 12:51:00,1.21753,1.21753,1.21738,1.21746,76000000.0
2008-12-26 12:52:00,1.21735,1.21735,1.2173,1.2173,33600000.0
2008-12-26 12:53:00,1.21751,1.21771,1.21751,1.21771,18400000.0
2008-12-26 12:54:00,1.21732,1.21738,1.2173,1.21732,12800000.0
2008-12-26 12:55:00,1.21743,1.2176,1.21743,1.2176,8800000.0
2008-12-26 12:56:00,1.21746,1.21746,1.21732,1.21732,36800000.0
2008-12-26 12:57:00,1.21695,1.2174,1.21695,1.2174,35200000.0
2008-12-26 12:58:00,1.2167,1.21695,1.2167,1.21695,9600000.0
2008-12-26 12:59:00,1.2168,1.2168,1.2168,1.2168,3200000.0
2008-12-26 13:00:00,1.21725,1.2174,1.21725,1.2174,6400000.0
2008-12-26 13:01:00,1.21767,1.21786,1.21758,1.21779,92000000.0
2008-12-26 13:02:00,1.21755,1.21805,1.21705,1.2176,37600000.0
2008-12-26 13:03:00,1.2177,1.2177,1.2177,1.2177,3200000.0
2008-12-26 13:04:00,1.21819,1.21828,1.21814,1.21815,18400000.0
2008-12-26 13:05:00,1.21766,1.21766,1.21717,1.21761,16800000.0
2008-12-26 13:06:00,1.21746,1.21818,1.21734,1.21818,28800000.0
2008-12-26 13:07:00,1.21828,1.21859,1.21828,1.21857,13600000.0
2008-12-26 13:08:00,1.21828,1.21832,1.21809,1.21809,22400000.0
2008-12-26 13:09:00,1.21695,1.2171,1.21695,1.21705,9600000.0
2008-12-26 13:10:00,1.21705,1.21705,1.21685,1.21685,6000000.0
2008-12-26 13:11:00,1.21692,1.21692,1.21654,1.21655,27200000.0
2008-12-26 13:12:00,1.2171,1.2171,1.21693,1.21693,27200000.0
2008-12-26 13:13:00,1.217,1.2174,1.217,1.2174,11600000.0
2008-12-26 13:14:00,1.21693,1.21738,1.21693,1.21707,153800002.0
2008-12-26 13:15:00,1.2174,1.2183,1.2174,1.21825,22400000.0
2008-12-26 13:16:00,1.21805,1.21835,1.21775,1.2179,28800000.0
2008-12-26 13:17:00,1.21815,1.2183,1.21785,1.2182,12800000.0
2008-12-26 13:18:00,1.21826,1.21853,1.21816,1.21852,228000000.0
2008-12-26 13:19:00,1.21819,1.21826,1.21763,1.21823,121600000.0
2008-12-26 13:20:00,1.21795,1.21795,1.2177,1.2179,9600000.0
2008-12-26 13:21:00,1.21801,1.21816,1.21794,1.21805,15200000.0
2008-12-26 13:22:00,1.21805,1.21805,1.21805,1.21805,6400000.0
2008-12-26 13:23:00,1.2184,1.21867,1.21818,1.21828,89600000.0
2008-12-26 13:24:00,1.2183,1.2184,1.2183,1.2184,12800000.0
2008-12-26 13:25:00,1.21805,1.21875,1.21775,1.21833,69200000.0
2008-12-26 13:26:00,1.21845,1.21864,1.21792,1.21864,67200000.0
2008-12-26 13:27:00,1.21847,1.21857,1.21833,1.2185,104400000.0
2008-12-26 13:28:00,1.21857,1.21871,1.21827,1.21861,75200000.0
2008-12-26 13:29:00,1.2184,1.21885,1.2184,1.21885,16800000.0
2008-12-26 13:30:00,1.2185,1.2185,1.2185,1.2185,8000000.0
2008-12-26 13:31:00,1.2186,1.2186,1.2186,1.2186,8000000.0
2008-12-26 13:32:00,1.21809,1.2181,1.21802,1.21802,14400000.0
2008-12-26 13:33:00,1.21756,1.21817,1.21748,1.21748,48000000.0
2008-12-26 13:34:00,1.2186,1.2186,1.21735,1.21735,44800000.0
2008-12-26 13:35:00,1.2178,1.2186,1.21775,1.218,56800000.0
2008-12-26 13:36:00,1.218,1.218,1.2179,1.21795,48800000.0
2008-12-26 13:37:00,1.21795,1.21795,1.2179,1.2179,11200000.0
2008-12-26 13:38:00,1.21787,1.21787,1.21763,1.21782,27200000.0
2008-12-26 13:39:00,1.21762,1.21785,1.21742,1.21759,58400000.0
2008-12-26 13:40:00,1.21765,1.21792,1.21765,1.21792,11200000.0
2008-12-26 13:41:00,1.218,1.218,1.218,1.218,3200000.0
2008-12-26 13:42:00,1.21785,1.21785,1.21765,1.21765,20800000.0
2008-12-26 13:43:00,1.21777,1.21777,1.21734,1.21745,28800000.0
2008-12-26 13:44:00,1.21775,1.21783,1.21741,1.21758,100800000.0
2008-12-26 13:45:00,1.21738,1.21788,1.21733,1.21773,175200000.0
2008-12-26 13:46:00,1.2179,1.21815,1.2178,1.21815,57600000.0
2008-12-26 13:47:00,1.2181,1.21815,1.2181,1.21815,12800000.0
2008-12-26 13:48:00,1.21795,1.21795,1.21795,1.21795,3200000.0
2008-12-26 13:49:00,1.21795,1.21795,1.21795,1.21795,6400000.0
2008-12-26 13:50:00,1.21795,1.21795,1.21785,1.21785,9600000.0
2008-12-26 13:51:00,1.21785,1.21785,1.217,1.217,19200000.0
2008-12-26 13:52:00,1.2171,1.2171,1.2171,1.2171,16000000.0
2008-12-26 13:53:00,1.2171,1.2171,1.2171,1.2171,22400000.0
2008-12-26 13:54:00,1.21732,1.21732,1.21732,1.21732,1600000.0
2008-12-26 13:55:00,1.21706,1.21722,1.217,1.21722,20800000.0
2008-12-26 13:56:00,1.21698,1.21712,1.21686,1.21706,25600000.0
2008-12-26 13:57:00,1.2171,1.2171,1.2171,1.2171,3200000.0
2008-12-26 13:58:00,1.21702,1.21702,1.21657,1.21657,78400000.0
2008-12-26 13:59:00,1.21715,1.2173,1.21715,1.2173,16000000.0
2008-12-26 14:00:00,1.2172,1.21734,1.21709,1.21709,34600000.0
2008-12-26 14:01:00,1.2173,1.2173,1.2173,1.2173,3200000.0
2008-12-26 14:02:00,1.2173,1.2173,1.2173,1.2173,3200000.0
2008-12-26 14:03:00,1.2169,1.21708,1.2168,1.21708,25600000.0
2008-12-26 14:04:00,1.2173,1.2173,1.2173,1.2173,9600000.0
2008-12-26 14:05:00,1.21686,1.21686,1.21657,1.21657,24200000.0
2008-12-26 14:06:00,1.2173,1.2173,1.2173,1.2173,6400000.0
2008-12-26 14:07:00,1.2173,1.2173,1.2173,1.2173,6400000.0
2008-12-26 14:08:00,1.2173,1.2173,1.2173,1.2173,6400000.0
2008-12-26 14:09:00,1.21692,1.21704,1.21678,1.21701,30400000.0
2008-12-26 14:10:00,1.21709,1.21709,1.21684,1.21706,21000000.0
2008-12-26 14:11:00,1.21698,1.21727,1.21698,1.21701,24800000.0
2008-12-26 14:12:00,1.21744,1.21744,1.21709,1.21711,26000000.0
2008-12-26 14:13:00,1.21709,1.21737,1.21707,1.21717,20000000.0
2008-12-26 14:14:00,1.21678,1.2171,1.21663,1.217,24000000.0
2008-12-26 14:15:00,1.21721,1.21729,1.21706,1.21718,41800000.0
2008-12-26 14:16:00,1.21717,1.21717,1.2169,1.21703,17800000.0
2008-12-26 14:17:00,1.21699,1.21707,1.21669,1.21683,50000000.0
2008-12-26 14:18:00,1.21687,1.21708,1.21675,1.21682,75200000.0
2008-12-26 14:19:00,1.21678,1.21713,1.21675,1.21713,18400000.0
2008-12-26 14:20:00,1.21747,1.21747,1.21705,1.21739,13600000.0
2008-12-26 14:21:00,1.21718,1.2172,1.21693,1.21693,44800000.0
2008-12-26 14:22:00,1.2173,1.2173,1.2173,1.2173,3200000.0
2008-12-26 14:23:00,1.2171,1.2171,1.2168,1.2168,7600000.0
2008-12-26 14:24:00,1.21701,1.21729,1.21685,1.21708,55400000.0
2008-12-26 14:25:00,1.21716,1.21716,1.21694,1.21699,15400000.0
2008-12-26 14:26:00,1.21726,1.21739,1.21711,1.21715,44800000.0
2008-12-26 14:27:00,1.2173,1.2173,1.2173,1.2173,3200000.0
2008-12-26 14:28:00,1.21729,1.21729,1.217,1.21721,14400000.0
2008-12-26 14:29:00,1.2173,1.2175,1.2173,1.2175,24000000.0
2008-12-26 14:30:00,1.21744,1.21811,1.21725,1.21789,121200000.0
2008-12-26 14:31:00,1.21748,1.2178,1.21739,1.2178,46400000.0
2008-12-26 14:32:00,1.21785,1.21785,1.21777,1.21777,9600000.0
2008-12-26 14:33:00,1.2176,1.2176,1.2176,1.2176,6400000.0
2008-12-26 14:34:00,1.2176,1.2176,1.2176,1.2176,3200000.0
2008-12-26 14:35:00,1.21758,1.21773,1.21758,1.21773,14800000.0
2008-12-26 14:36:00,1.21792,1.21792,1.21752,1.21757,34000000.0
2008-12-26 14:37:00,1.21752,1.21807,1.21748,1.21794,214000000.0
2008-12-26 14:38:00,1.2176,1.2176,1.21745,1.2176,26600000.0
2008-12-26 14:39:00,1.2176,1.2176,1.2176,1.2176,3200000.0
2008-12-26 14:40:00,1.21735,1.21765,1.2172,1.2175,50800000.0
2008-12-26 14:41:00,1.21755,1.2178,1.21745,1.2175,21800000.0
2008-12-26 14:42:00,1.21695,1.2174,1.21676,1.21696,136200000.0
2008-12-26 14:43:00,1.2176,1.2176,1.2176,1.2176,4800000.0
2008-12-26 14:44:00,1.21737,1.21737,1.21632,1.21677,175000000.0
2008-12-26 14:45:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:46:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:47:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:48:00,1.2176,1.2176,1.2176,1.2176,6400000.0
2008-12-26 14:49:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:50:00,1.21714,1.21775,1.21691,1.21726,303000000.0
2008-12-26 14:51:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:52:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:53:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:54:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:55:00,1.2176,1.2176,1.2176,1.2176,3200000.0
2008-12-26 14:56:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:57:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:58:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 14:59:00,1.21775,1.21775,1.2175,1.2176,12800000.0
2008-12-26 15:00:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-26 15:01:00,1.21648,1.21686,1.21609,1.2165,258000000.0
2008-12-26 15:02:00,1.2176,1.2176,1.21745,1.2176,33600000.0
2008-12-26 15:03:00,1.2176,1.2176,1.2176,1.2176,6400000.0
2008-12-26 15:04:00,1.21701,1.21715,1.21663,1.2169,54000000.0
2008-12-26 15:05:00,1.21674,1.21721,1.21631,1.21705,56400000.0
2008-12-26 15:06:00,1.21697,1.21699,1.21649,1.21694,67200000.0
2008-12-26 15:07:00,1.21745,1.21745,1.21675,1.21695,16000000.0
2008-12-26 15:08:00,1.21695,1.21695,1.21695,1.21695,6400000.0
2008-12-26 15:09:00,1.2173,1.21745,1.2173,1.21745,8000000.0
2008-12-26 15:10:00,1.21694,1.21721,1.21673,1.2169,49800000.0
2008-12-26 15:11:00,1.2172,1.2173,1.21699,1.21704,55400000.0
2008-12-26 15:12:00,1.21731,1.21732,1.21692,1.21724,43000000.0
2008-12-26 15:13:00,1.21713,1.21723,1.21698,1.21723,30400000.0
2008-12-26 15:14:00,1.2171,1.21723,1.21692,1.21692,18600000.0
2008-12-26 15:15:00,1.2175,1.2175,1.2174,1.2174,9600000.0
2008-12-26 15:16:00,1.21745,1.2175,1.21745,1.2175,3200000.0
2008-12-26 15:17:00,1.2174,1.2174,1.2174,1.2174,1600000.0
2008-12-26 15:18:00,1.2173,1.21745,1.2173,1.21745,9600000.0
2008-12-26 15:19:00,1.21735,1.21735,1.21725,1.21725,14400000.0
2008-12-26 15:20:00,1.2173,1.2174,1.2173,1.2174,19200000.0
2008-12-26 15:21:00,1.2173,1.2173,1.2173,1.2173,6400000.0
2008-12-26 15:22:00,1.21711,1.21729,1.21691,1.21702,88800000.0
2008-12-26 15:23:00,1.21745,1.2175,1.21745,1.2175,6400000.0
2008-12-26 15:24:00,1.21714,1.21733,1.21697,1.21697,43600000.0
2008-12-26 15:25:00,1.2175,1.2175,1.21705,1.2171,28800000.0
2008-12-26 15:26:00,1.21725,1.2174,1.21725,1.2174,4800000.0
2008-12-26 15:27:00,1.2172,1.21745,1.2172,1.21745,30400000.0
2008-12-26 15:28:00,1.2172,1.2177,1.2172,1.2177,29600000.0
2008-12-26 15:29:00,1.2177,1.21775,1.21745,1.2176,34600000.0
2008-12-26 15:30:00,1.21765,1.2177,1.21745,1.2177,39200000.0
2008-12-26 15:31:00,1.21775,1.21775,1.21775,1.21775,3200000.0
2008-12-26 15:32:00,1.21765,1.21765,1.21729,1.21753,24400000.0
2008-12-26 15:33:00,1.2178,1.2178,1.2176,1.2176,48400000.0
2008-12-26 15:34:00,1.2178,1.21785,1.21765,1.21785,32200000.0
2008-12-26 15:35:00,1.21775,1.2178,1.21775,1.2178,25600000.0
2008-12-26 15:36:00,1.21785,1.21785,1.21775,1.2178,32000000.0
2008-12-26 15:37:00,1.2178,1.21855,1.2178,1.21855,40000000.0
2008-12-26 15:38:00,1.2186,1.21865,1.21855,1.21865,24000000.0
2008-12-26 15:39:00,1.2187,1.2187,1.2187,1.2187,3200000.0
2008-12-26 15:40:00,1.21865,1.21865,1.21865,1.21865,3200000.0
2008-12-26 15:41:00,1.21839,1.21855,1.21817,1.21855,24800000.0
2008-12-26 15:42:00,1.21865,1.2187,1.21865,1.2187,6400000.0
2008-12-26 15:43:00,1.2186,1.2186,1.2186,1.2186,6400000.0
2008-12-26 15:44:00,1.2187,1.2187,1.2186,1.2186,9600000.0
2008-12-26 15:45:00,1.21865,1.2187,1.2186,1.2186,14400000.0
2008-12-26 15:46:00,1.2184,1.2184,1.21825,1.21825,8000000.0
2008-12-26 15:47:00,1.2183,1.2184,1.2183,1.2184,8000000.0
2008-12-26 15:48:00,1.2184,1.2184,1.2183,1.2184,14400000.0
2008-12-26 15:49:00,1.21825,1.2189,1.21825,1.2189,30400000.0
2008-12-26 15:50:00,1.21845,1.21881,1.21845,1.21881,29200000.0
2008-12-26 15:51:00,1.2189,1.21925,1.2189,1.2191,37600000.0
2008-12-26 15:52:00,1.2193,1.2193,1.2189,1.21905,22600000.0
2008-12-26 15:53:00,1.2191,1.2191,1.219,1.219,4200000.0
2008-12-26 15:54:00,1.21905,1.21905,1.21905,1.21905,6400000.0
2008-12-26 15:55:00,1.21905,1.21925,1.21905,1.21925,9600000.0
2008-12-26 15:56:00,1.2193,1.2193,1.2189,1.21915,47400000.0
2008-12-26 15:57:00,1.2193,1.21935,1.2191,1.2191,26600000.0
2008-12-26 15:58:00,1.2192,1.2192,1.2192,1.2192,12800000.0
2008-12-26 15:59:00,1.2192,1.2193,1.21915,1.21915,18600000.0
2008-12-26 16:00:00,1.2193,1.21935,1.21915,1.21935,23200000.0
2008-12-26 16:01:00,1.21925,1.21965,1.21925,1.2194,30400000.0
2008-12-26 16:02:00,1.2197,1.2197,1.2194,1.2195,8000000.0
2008-12-26 16:03:00,1.2194,1.2194,1.2194,1.2194,49600000.0
2008-12-26 16:04:00,1.21899,1.21909,1.21897,1.21897,20800000.0
2008-12-26 16:05:00,1.21898,1.21926,1.21893,1.21922,28800000.0
2008-12-26 16:06:00,1.21915,1.21935,1.21915,1.21935,19200000.0
2008-12-26 16:07:00,1.2194,1.21955,1.21935,1.21935,38600000.0
2008-12-26 16:08:00,1.21955,1.21955,1.21935,1.21955,10800000.0
2008-12-26 16:09:00,1.2196,1.2196,1.21945,1.21945,10400000.0
2008-12-26 16:10:00,1.2196,1.2196,1.21935,1.21935,18200000.0
2008-12-26 16:11:00,1.2194,1.2197,1.2194,1.2197,11600000.0
2008-12-26 16:12:00,1.2197,1.2197,1.2193,1.2196,52200000.0
2008-12-26 16:13:00,1.2203,1.2209,1.2203,1.2209,31200000.0
2008-12-26 16:14:00,1.2209,1.22095,1.22065,1.2208,27700000.0
2008-12-26 16:15:00,1.22085,1.2209,1.22065,1.2208,92200000.0
2008-12-26 16:16:00,1.2207,1.22135,1.2207,1.221,28800000.0
2008-12-26 16:17:00,1.2211,1.2214,1.2206,1.2214,55200000.0
2008-12-26 16:18:00,1.2214,1.2215,1.22085,1.2215,57800000.0
2008-12-26 16:19:00,1.22135,1.2214,1.22115,1.2214,42800000.0
2008-12-26 16:20:00,1.2214,1.2216,1.22135,1.2216,40000000.0
2008-12-26 16:21:00,1.22145,1.2216,1.22145,1.2215,24000000.0
2008-12-26 16:22:00,1.22155,1.22155,1.22145,1.2215,22400000.0
2008-12-26 16:23:00,1.2215,1.2216,1.22145,1.22145,11200000.0
2008-12-26 16:24:00,1.22155,1.22155,1.22145,1.22145,6400000.0
2008-12-26 16:25:00,1.22165,1.22165,1.2214,1.2215,11200000.0
2008-12-26 16:26:00,1.2215,1.2215,1.2215,1.2215,3200000.0
2008-12-26 16:27:00,1.2215,1.2215,1.2215,1.2215,3200000.0
2008-12-26 16:28:00,1.22145,1.2216,1.22145,1.2215,22600000.0
2008-12-26 16:29:00,1.22165,1.2217,1.2211,1.2213,24000000.0
2008-12-26 16:30:00,1.2213,1.2216,1.2213,1.2216,25600000.0
2008-12-26 16:31:00,1.2216,1.2216,1.2216,1.2216,27200000.0
2008-12-26 16:32:00,1.2216,1.2216,1.2205,1.2207,76800000.0
2008-12-26 16:33:00,1.2207,1.2207,1.2203,1.2206,19200000.0
2008-12-26 16:34:00,1.22056,1.22059,1.22031,1.2204,28800000.0
2008-12-26 16:35:00,1.22065,1.22065,1.22065,1.22065,3200000.0
2008-12-26 16:36:00,1.22035,1.22035,1.22035,1.22035,3200000.0
2008-12-26 16:37:00,1.22005,1.2201,1.219,1.2192,63400000.0
2008-12-26 16:38:00,1.2192,1.21925,1.2192,1.21925,56000000.0
2008-12-26 16:39:00,1.2193,1.2193,1.2193,1.2193,3200000.0
2008-12-26 16:40:00,1.2194,1.22015,1.2194,1.2199,41600000.0
2008-12-26 16:41:00,1.21972,1.21995,1.21971,1.21991,17600000.0
2008-12-26 16:42:00,1.21975,1.21975,1.21975,1.21975,3200000.0
2008-12-26 16:43:00,1.21926,1.2196,1.21923,1.21952,64800000.0
2008-12-26 16:44:00,1.21952,1.21956,1.21914,1.21923,9000000.0
2008-12-26 16:45:00,1.2199,1.21995,1.2199,1.21995,6400000.0
2008-12-26 16:46:00,1.22015,1.2207,1.22015,1.2207,17600000.0
2008-12-26 16:47:00,1.22057,1.22067,1.22057,1.22067,4800000.0
2008-12-26 16:48:00,1.22095,1.22095,1.2207,1.2207,4200000.0
2008-12-26 16:49:00,1.2209,1.2211,1.22085,1.2211,51400000.0
2008-12-26 16:50:00,1.2211,1.2211,1.22095,1.2211,19000000.0
2008-12-26 16:51:00,1.22084,1.22099,1.22076,1.22088,24000000.0
2008-12-26 16:52:00,1.2211,1.2212,1.2211,1.2212,6400000.0
2008-12-26 16:53:00,1.2212,1.22145,1.2211,1.22145,25600000.0
2008-12-26 16:54:00,1.22135,1.22135,1.22125,1.22125,11200000.0
2008-12-26 16:55:00,1.2214,1.2214,1.22125,1.2214,36000000.0
2008-12-26 16:56:00,1.2214,1.2214,1.2214,1.2214,6400000.0
2008-12-26 16:57:00,1.2214,1.22185,1.2214,1.22185,32200000.0
2008-12-26 16:58:00,1.2216,1.22195,1.2215,1.22185,44800000.0
2008-12-26 16:59:00,1.2219,1.22215,1.22175,1.22215,83200000.0
2008-12-26 17:00:00,1.22205,1.22215,1.22125,1.2214,74000000.0
2008-12-26 17:01:00,1.2214,1.2214,1.22125,1.2214,26600000.0
2008-12-26 17:02:00,1.2214,1.2214,1.22115,1.22135,27200000.0
2008-12-26 17:03:00,1.22125,1.2214,1.22125,1.2214,19200000.0
2008-12-26 17:04:00,1.22125,1.2213,1.22115,1.22115,17600000.0
2008-12-26 17:05:00,1.22135,1.2214,1.22135,1.2214,9600000.0
2008-12-26 17:06:00,1.22118,1.22141,1.22112,1.22112,113800000.0
2008-12-26 17:07:00,1.22114,1.22139,1.22102,1.22103,198600000.0
2008-12-26 17:08:00,1.22106,1.22135,1.22094,1.221,374400000.0
2008-12-26 17:09:00,1.22092,1.22109,1.22074,1.22084,112400000.0
2008-12-26 17:10:00,1.22115,1.2213,1.22115,1.22125,23200000.0
2008-12-26 17:11:00,1.2212,1.2213,1.2212,1.2213,19200000.0
2008-12-26 17:12:00,1.22115,1.2214,1.22115,1.2214,12800000.0
2008-12-26 17:13:00,1.22112,1.22126,1.22095,1.22095,249800000.0
2008-12-26 17:14:00,1.2214,1.2214,1.22125,1.2214,32800000.0
2008-12-26 17:15:00,1.2213,1.2214,1.22125,1.2213,27000000.0
2008-12-26 17:16:00,1.2213,1.2215,1.2213,1.2215,29200000.0
2008-12-26 17:17:00,1.22125,1.22139,1.22123,1.22123,9600000.0
2008-12-26 17:18:00,1.22126,1.2215,1.22124,1.2213,25600000.0
2008-12-26 17:19:00,1.22116,1.22125,1.22101,1.22101,12800000.0
2008-12-26 17:20:00,1.2215,1.2215,1.2215,1.2215,9600000.0
2008-12-26 17:21:00,1.22123,1.22154,1.22108,1.22121,97600000.0
2008-12-26 17:22:00,1.22122,1.22138,1.22097,1.22127,108800000.0
2008-12-26 17:23:00,1.2215,1.2215,1.22135,1.2215,21000000.0
2008-12-26 17:24:00,1.22131,1.2215,1.22115,1.22117,30800000.0
2008-12-26 17:25:00,1.22127,1.22149,1.22107,1.22149,14400000.0
2008-12-26 17:26:00,1.22126,1.22126,1.22116,1.22121,9600000.0
2008-12-26 17:27:00,1.22135,1.22145,1.22135,1.22145,12800000.0
2008-12-26 17:28:00,1.2215,1.2215,1.2214,1.2215,19200000.0
2008-12-26 17:29:00,1.2215,1.2215,1.2211,1.2214,74600000.0
2008-12-26 17:30:00,1.22117,1.2214,1.22112,1.22133,68800000.0
2008-12-26 17:31:00,1.2216,1.2216,1.2216,1.2216,3200000.0
2008-12-26 17:32:00,1.2216,1.2216,1.2213,1.2213,16200000.0
2008-12-26 17:33:00,1.22145,1.2216,1.22145,1.2216,6400000.0
2008-12-26 17:34:00,1.2216,1.2216,1.2215,1.2215,6400000.0
2008-12-26 17:35:00,1.2215,1.2215,1.2213,1.2213,54600000.0
2008-12-26 17:36:00,1.2213,1.2213,1.2213,1.2213,6400000.0
2008-12-26 17:37:00,1.22115,1.2213,1.2205,1.2211,130200000.0
2008-12-26 17:38:00,1.22115,1.22115,1.22095,1.22105,22400000.0
2008-12-26 17:39:00,1.2211,1.2212,1.22085,1.2209,71200000.0
2008-12-26 17:40:00,1.2209,1.221,1.22085,1.2209,70400000.0
2008-12-26 17:41:00,1.2209,1.2209,1.2201,1.22075,46400000.0
2008-12-26 17:42:00,1.22055,1.2209,1.22025,1.2209,57400000.0
2008-12-26 17:43:00,1.22105,1.2211,1.2208,1.22105,28200000.0
2008-12-26 17:44:00,1.2212,1.22125,1.221,1.2211,41600000.0
2008-12-26 17:45:00,1.2212,1.22125,1.22105,1.22115,38400000.0
2008-12-26 17:46:00,1.22105,1.2212,1.22105,1.2212,49600000.0
2008-12-26 17:47:00,1.22105,1.2212,1.22105,1.2212,67200000.0
2008-12-26 17:48:00,1.2211,1.2212,1.2211,1.2211,19200000.0
2008-12-26 17:49:00,1.22059,1.22059,1.22009,1.22011,37400000.0
2008-12-26 17:50:00,1.22115,1.2212,1.22105,1.2211,22400000.0
2008-12-26 17:51:00,1.22115,1.2212,1.22105,1.2212,36800000.0
2008-12-26 17:52:00,1.2212,1.2212,1.22105,1.22115,28800000.0
2008-12-26 17:53:00,1.22105,1.2211,1.22105,1.2211,17600000.0
2008-12-26 17:54:00,1.2211,1.2211,1.22015,1.22025,31200000.0
2008-12-26 17:55:00,1.22035,1.2204,1.2202,1.2202,25600000.0
2008-12-26 17:56:00,1.2201,1.2202,1.2201,1.2201,22600000.0
2008-12-26 17:57:00,1.2201,1.2202,1.2198,1.2202,49000000.0
2008-12-26 17:58:00,1.22007,1.22011,1.21954,1.22011,16400000.0
2008-12-26 17:59:00,1.2202,1.2209,1.2201,1.2209,75400000.0
2008-12-26 18:00:00,1.2208,1.2208,1.2206,1.22065,14400000.0
2008-12-26 18:01:00,1.2207,1.2207,1.2207,1.2207,3200000.0
2008-12-26 18:02:00,1.22013,1.22055,1.22013,1.22023,80000000.0
2008-12-26 18:03:00,1.22028,1.22047,1.22014,1.22019,97600000.0
2008-12-26 18:04:00,1.2207,1.22075,1.2206,1.22065,38400000.0
2008-12-26 18:05:00,1.22055,1.22055,1.22055,1.22055,19200001.0
2008-12-26 18:06:00,1.2206,1.2206,1.2206,1.2206,12800000.0
2008-12-26 18:07:00,1.21999,1.2202,1.21987,1.21987,35000000.0
2008-12-26 18:08:00,1.2206,1.2206,1.2206,1.2206,57600000.0
2008-12-26 18:09:00,1.2206,1.2206,1.2206,1.2206,28800000.0
2008-12-26 18:10:00,1.2206,1.2206,1.2206,1.2206,16000000.0
2008-12-26 18:11:00,1.2206,1.2206,1.2206,1.2206,28800000.0
2008-12-26 18:12:00,1.2206,1.2207,1.2206,1.2207,20800000.0
2008-12-26 18:13:00,1.2207,1.2207,1.2207,1.2207,3200000.0
2008-12-26 18:14:00,1.22025,1.22025,1.21983,1.21983,37400000.0
2008-12-26 18:15:00,1.2207,1.2207,1.2207,1.2207,19800000.0
2008-12-26 18:16:00,1.22045,1.22065,1.22045,1.22065,44200000.0
2008-12-26 18:17:00,1.22035,1.22035,1.21991,1.2203,21600000.0
2008-12-26 18:18:00,1.2199,1.22039,1.2199,1.22026,51600000.0
2008-12-26 18:19:00,1.2207,1.2209,1.2206,1.2206,9400000.0
2008-12-26 18:20:00,1.22028,1.22044,1.21996,1.22036,25600000.0
2008-12-26 18:21:00,1.2202,1.22054,1.2202,1.22046,10800000.0
2008-12-26 18:22:00,1.22048,1.22063,1.22026,1.22063,26400000.0
2008-12-26 18:23:00,1.22085,1.22085,1.2206,1.22085,5200000.0
2008-12-26 18:24:00,1.2206,1.2207,1.22005,1.2201,32000000.0
2008-12-26 18:25:00,1.2201,1.22025,1.2201,1.22015,41600000.0
2008-12-26 18:26:00,1.2202,1.2207,1.22,1.2202,57200000.0
2008-12-26 18:27:00,1.2202,1.2202,1.2202,1.2202,3200000.0
2008-12-26 18:28:00,1.2202,1.2202,1.2198,1.2198,12800000.0
2008-12-26 18:29:00,1.2199,1.2199,1.2191,1.21935,40000000.0
2008-12-26 18:30:00,1.21935,1.21965,1.2192,1.2195,45800000.0
2008-12-26 18:31:00,1.21955,1.21955,1.21945,1.21945,8000000.0
2008-12-26 18:32:00,1.21955,1.21955,1.21955,1.21955,3200000.0
2008-12-26 18:33:00,1.21906,1.21958,1.21897,1.21931,19600000.0
2008-12-26 18:34:00,1.21926,1.21948,1.21902,1.21902,24800000.0
2008-12-26 18:35:00,1.21965,1.21965,1.21955,1.21955,9000000.0
2008-12-26 18:36:00,1.2196,1.2196,1.2196,1.2196,3200000.0
2008-12-26 18:37:00,1.2195,1.2195,1.2195,1.2195,8000000.0
2008-12-26 18:38:00,1.2195,1.2195,1.2195,1.2195,6400000.0
2008-12-26 18:39:00,1.2195,1.2195,1.2195,1.2195,14400000.0
2008-12-26 18:40:00,1.2195,1.2195,1.2195,1.2195,3200000.0
2008-12-26 18:41:00,1.2188,1.21888,1.21865,1.21873,9600000.0
2008-12-26 18:42:00,1.21873,1.21902,1.21856,1.21885,16000000.0
2008-12-26 18:43:00,1.2195,1.2195,1.21885,1.2192,16000000.0
2008-12-26 18:44:00,1.21905,1.2193,1.21905,1.2192,37800000.0
2008-12-26 18:45:00,1.21893,1.21926,1.21856,1.21874,33600000.0
2008-12-26 18:46:00,1.21931,1.21931,1.21856,1.21881,40000000.0
2008-12-26 18:47:00,1.21925,1.2193,1.21925,1.2193,16000000.0
2008-12-26 18:48:00,1.2193,1.2193,1.2193,1.2193,6400000.0
2008-12-26 18:49:00,1.2193,1.2193,1.2193,1.2193,3200000.0
2008-12-26 18:50:00,1.21893,1.21925,1.2189,1.21925,28800000.0
2008-12-26 18:51:00,1.2193,1.2193,1.2193,1.2193,6800000.0
2008-12-26 18:52:00,1.21935,1.21955,1.21935,1.21935,39600000.0
2008-12-26 18:53:00,1.2195,1.21955,1.2194,1.2194,21800000.0
2008-12-26 18:54:00,1.21916,1.21916,1.21881,1.21895,36600000.0
2008-12-26 18:55:00,1.21868,1.2193,1.21868,1.2193,17800000.0
2008-12-26 18:56:00,1.2195,1.2195,1.2192,1.21935,12600000.0
2008-12-26 18:57:00,1.2194,1.2194,1.21925,1.2194,26800000.0
2008-12-26 18:58:00,1.2194,1.2196,1.2194,1.2196,17600000.0
2008-12-26 18:59:00,1.21965,1.22025,1.21945,1.22025,76000000.0
2008-12-26 19:00:00,1.2203,1.2205,1.22025,1.22035,27600000.0
2008-12-26 19:01:00,1.2205,1.2205,1.2204,1.2205,19600000.0
2008-12-26 19:02:00,1.22055,1.22065,1.2196,1.2199,29800000.0
2008-12-26 19:03:00,1.21995,1.22035,1.2198,1.22035,31400000.0
2008-12-26 19:04:00,1.22045,1.2206,1.22045,1.2206,13800000.0
2008-12-26 19:05:00,1.2206,1.2206,1.22045,1.22055,11600000.0
2008-12-26 19:06:00,1.22055,1.22055,1.22015,1.22045,15600000.0
2008-12-26 19:07:00,1.2205,1.2205,1.2205,1.2205,8000000.0
2008-12-26 19:08:00,1.22014,1.22014,1.21977,1.21979,33200000.0
2008-12-26 19:09:00,1.2209,1.2209,1.2209,1.2209,6000000.0
2008-12-26 19:10:00,1.2209,1.2209,1.22015,1.22035,42000000.0
2008-12-26 19:11:00,1.22025,1.2205,1.22025,1.2205,44200000.0
2008-12-26 19:12:00,1.2205,1.2205,1.2205,1.2205,11200000.0
2008-12-26 19:13:00,1.2205,1.2205,1.2205,1.2205,11200000.0
2008-12-26 19:14:00,1.2205,1.2206,1.2205,1.2206,24000000.0
2008-12-26 19:15:00,1.2206,1.2206,1.22015,1.2205,41600000.0
2008-12-26 19:16:00,1.2204,1.2204,1.2204,1.2204,1600000.0
2008-12-26 19:17:00,1.22025,1.22085,1.22025,1.2205,21400000.0
2008-12-26 19:18:00,1.2205,1.2206,1.2203,1.2206,15600000.0
2008-12-26 19:19:00,1.2205,1.22065,1.2205,1.22065,20800000.0
2008-12-26 19:20:00,1.2204,1.22065,1.2204,1.22065,12800000.0
2008-12-26 19:21:00,1.22055,1.22055,1.22045,1.22045,8000000.0
2008-12-26 19:22:00,1.22035,1.22035,1.22035,1.22035,9600000.0
2008-12-26 19:23:00,1.2205,1.2205,1.2205,1.2205,4800000.0
2008-12-26 19:24:00,1.22035,1.22035,1.22035,1.22035,9600000.0
2008-12-26 19:25:00,1.22053,1.2206,1.22053,1.2206,6400000.0
2008-12-26 19:26:00,1.2205,1.2211,1.22025,1.2206,45000000.0
2008-12-26 19:27:00,1.22115,1.22115,1.2204,1.2204,2600000.0
2008-12-26 19:28:00,1.2205,1.2206,1.2205,1.2206,8000000.0
2008-12-26 19:29:00,1.22045,1.2206,1.22045,1.2206,10600000.0
2008-12-26 19:30:00,1.22045,1.22055,1.22045,1.22055,18600000.0
2008-12-26 19:31:00,1.22045,1.2206,1.22045,1.2205,34400000.0
2008-12-26 19:32:00,1.2205,1.2205,1.2191,1.21985,103600000.0
2008-12-26 19:33:00,1.22,1.22005,1.2193,1.21975,65400000.0
2008-12-26 19:34:00,1.2199,1.2199,1.2199,1.2199,33600000.0
2008-12-26 19:35:00,1.2198,1.2198,1.2197,1.2197,8000000.0
2008-12-26 19:36:00,1.2198,1.22005,1.2198,1.22005,10600000.0
2008-12-26 19:37:00,1.21985,1.2201,1.21985,1.2201,15200000.0
2008-12-26 19:38:00,1.2201,1.2201,1.21985,1.21995,27200000.0
2008-12-26 19:39:00,1.21995,1.22,1.21995,1.22,11200000.0
2008-12-26 19:40:00,1.21995,1.22014,1.21974,1.22014,41600000.0
2008-12-26 19:41:00,1.22015,1.22015,1.22015,1.22015,6400000.0
2008-12-26 19:42:00,1.2202,1.22035,1.2201,1.2201,15600000.0
2008-12-26 19:43:00,1.22002,1.22005,1.21954,1.21996,48600000.0
2008-12-26 19:44:00,1.2204,1.2213,1.2201,1.2212,105400000.0
2008-12-26 19:45:00,1.2212,1.22145,1.2212,1.22145,17600000.0
2008-12-26 19:46:00,1.22145,1.2215,1.22145,1.2215,8000000.0
2008-12-26 19:47:00,1.2215,1.2215,1.2205,1.22055,73800000.0
2008-12-26 19:48:00,1.22047,1.2206,1.22025,1.22059,44200000.0
2008-12-26 19:49:00,1.22055,1.221,1.22055,1.221,19000000.0
2008-12-26 19:50:00,1.22049,1.22094,1.22049,1.2208,26000000.0
2008-12-26 19:51:00,1.22085,1.22085,1.22085,1.22085,4400000.0
2008-12-26 19:52:00,1.2209,1.2212,1.2209,1.2212,20800000.0
2008-12-26 19:53:00,1.22125,1.2215,1.22125,1.2215,6200000.0
2008-12-26 19:54:00,1.2211,1.2211,1.2211,1.2211,6400000.0
2008-12-26 19:55:00,1.22078,1.22078,1.22046,1.22054,38800000.0
2008-12-26 19:56:00,1.2211,1.2211,1.2211,1.2211,9600000.0
2008-12-26 19:57:00,1.22058,1.22107,1.22015,1.22073,80400000.0
2008-12-26 19:58:00,1.2211,1.2214,1.2211,1.2214,25600000.0
2008-12-26 19:59:00,1.2214,1.22205,1.2214,1.22205,64000000.0
2008-12-26 20:00:00,1.222,1.22205,1.2213,1.2216,38000000.0
2008-12-26 20:01:00,1.2215,1.22155,1.22135,1.2214,24000000.0
2008-12-26 20:02:00,1.22134,1.22134,1.22101,1.22105,14400000.0
2008-12-26 20:03:00,1.2214,1.2215,1.2214,1.2215,27800000.0
2008-12-26 20:04:00,1.22105,1.22115,1.22102,1.22111,8800000.0
2008-12-26 20:05:00,1.22074,1.2212,1.22074,1.221,27600000.0
2008-12-26 20:06:00,1.2215,1.2215,1.2215,1.2215,3600000.0
2008-12-26 20:07:00,1.2215,1.22185,1.2215,1.22185,6600000.0
2008-12-26 20:08:00,1.2219,1.2219,1.2219,1.2219,1200000.0
2008-12-26 20:09:00,1.2219,1.2219,1.2219,1.2219,1200000.0
2008-12-26 20:10:00,1.2219,1.2219,1.2219,1.2219,4400000.0
2008-12-26 20:11:00,1.2219,1.2219,1.2212,1.2212,12600000.0
2008-12-26 20:12:00,1.2214,1.2214,1.2212,1.2213,30200000.0
2008-12-26 20:13:00,1.2213,1.2213,1.22095,1.2213,16000000.0
2008-12-26 20:14:00,1.2214,1.2214,1.2214,1.2214,10800000.0
2008-12-26 20:15:00,1.2214,1.2214,1.2214,1.2214,4200000.0
2008-12-26 20:16:00,1.22127,1.22127,1.22035,1.22075,55500000.0
2008-12-26 20:17:00,1.2208,1.2208,1.2208,1.2208,1600000.0
2008-12-26 20:18:00,1.2205,1.2205,1.2205,1.2205,7400000.0
2008-12-26 20:19:00,1.2206,1.2206,1.2206,1.2206,4800000.0
2008-12-26 20:20:00,1.22055,1.22075,1.2205,1.22055,20000000.0
2008-12-26 20:21:00,1.2207,1.2207,1.2201,1.2201,36200000.0
2008-12-26 20:22:00,1.22018,1.22018,1.21962,1.22004,36400000.0
2008-12-26 20:23:00,1.2201,1.2201,1.2201,1.2201,24000000.0
2008-12-26 20:24:00,1.2201,1.2201,1.2201,1.2201,33600000.0
2008-12-26 20:25:00,1.2201,1.2201,1.219,1.21945,38400000.0
2008-12-26 20:26:00,1.21935,1.2199,1.21935,1.21975,34400000.0
2008-12-26 20:27:00,1.2198,1.2198,1.2198,1.2198,3200000.0
2008-12-26 20:28:00,1.2198,1.2198,1.2192,1.21925,24600000.0
2008-12-26 20:29:00,1.21935,1.2194,1.2192,1.2194,50400000.0
2008-12-26 20:30:00,1.2194,1.21945,1.2194,1.2194,32000000.0
2008-12-26 20:31:00,1.21908,1.21908,1.21873,1.21873,35000000.0
2008-12-26 20:32:00,1.2194,1.21945,1.2193,1.2193,44600000.0
2008-12-26 20:33:00,1.21935,1.21935,1.21925,1.21925,11000000.0
2008-12-26 20:34:00,1.21925,1.2193,1.2192,1.2192,65800000.0
2008-12-26 20:35:00,1.2192,1.2192,1.219,1.21905,38000000.0
2008-12-26 20:36:00,1.21905,1.21935,1.21905,1.2193,43200000.0
2008-12-26 20:37:00,1.21925,1.21925,1.21925,1.21925,16000000.0
2008-12-26 20:38:00,1.21925,1.21925,1.21925,1.21925,3200000.0
2008-12-26 20:39:00,1.21925,1.21925,1.21925,1.21925,6400000.0
2008-12-26 20:40:00,1.21925,1.21925,1.2192,1.2192,17600000.0
2008-12-26 20:41:00,1.2192,1.21925,1.2192,1.21925,22400000.0
2008-12-26 20:42:00,1.21925,1.21925,1.2192,1.2192,19200000.0
2008-12-26 20:43:00,1.2192,1.2192,1.2192,1.2192,12800000.0
2008-12-26 20:44:00,1.2192,1.2192,1.2192,1.2192,22400000.0
2008-12-26 20:45:00,1.2192,1.2192,1.2192,1.2192,3200000.0
2008-12-26 20:46:00,1.2192,1.2192,1.2192,1.2192,12800000.0
2008-12-26 20:47:00,1.2192,1.2192,1.2192,1.2192,6400000.0
2008-12-26 20:48:00,1.2192,1.2192,1.2192,1.2192,19200000.0
2008-12-26 20:49:00,1.2192,1.2192,1.2192,1.2192,12800000.0
2008-12-26 20:50:00,1.2192,1.2192,1.2192,1.2192,12800000.0
2008-12-26 20:51:00,1.21925,1.2193,1.2187,1.21875,32000000.0
2008-12-26 20:52:00,1.219,1.219,1.219,1.219,24000000.0
2008-12-26 20:53:00,1.2189,1.21905,1.21885,1.2189,36200000.0
2008-12-26 20:54:00,1.21862,1.21862,1.21837,1.21837,5200000.0
2008-12-26 20:55:00,1.21895,1.21895,1.21895,1.21895,1600000.0
2008-12-26 20:56:00,1.21846,1.21854,1.21842,1.21843,36800000.0
2008-12-26 20:57:00,1.21895,1.219,1.21895,1.219,4800000.0
2008-12-26 20:58:00,1.21895,1.21895,1.2189,1.2189,9600000.0
2008-12-26 20:59:00,1.2189,1.21915,1.21875,1.21875,7400000.0
2008-12-26 21:00:00,1.21905,1.2193,1.21905,1.2193,12800000.0
2008-12-26 21:01:00,1.21935,1.2194,1.21935,1.21935,6400000.0
2008-12-26 21:02:00,1.2194,1.21945,1.2194,1.21945,4800000.0
2008-12-26 21:03:00,1.2195,1.21995,1.21945,1.21995,35400000.0
2008-12-26 21:04:00,1.2205,1.22055,1.22035,1.22055,33600000.0
2008-12-26 21:05:00,1.22031,1.22042,1.22016,1.2203,25200000.0
2008-12-26 21:06:00,1.22047,1.22047,1.21985,1.22043,36800000.0
2008-12-26 21:07:00,1.2205,1.2205,1.2204,1.2205,4800000.0
2008-12-26 21:08:00,1.22025,1.2203,1.21935,1.2203,54400000.0
2008-12-26 21:09:00,1.2204,1.2204,1.2204,1.2204,1600000.0
2008-12-26 21:10:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2008-12-26 21:11:00,1.22045,1.22045,1.22045,1.22045,1600000.0
2008-12-26 21:12:00,1.22055,1.2208,1.22055,1.22075,11200000.0
2008-12-26 21:13:00,1.22075,1.221,1.2206,1.2206,49600000.0
2008-12-26 21:14:00,1.22078,1.22078,1.21991,1.21991,20800000.0
2008-12-26 21:15:00,1.22055,1.22068,1.21988,1.22057,99200004.0
2008-12-26 21:16:00,1.22065,1.22065,1.22045,1.2206,30000000.0
2008-12-26 21:17:00,1.22065,1.22065,1.22045,1.2205,28800000.0
2008-12-26 21:18:00,1.2205,1.2205,1.21875,1.21945,68800000.0
2008-12-26 21:19:00,1.21945,1.21945,1.21945,1.21945,1600000.0
2008-12-26 21:20:00,1.21914,1.21914,1.21875,1.21886,33200000.0
2008-12-26 21:21:00,1.21945,1.21945,1.21945,1.21945,1600000.0
2008-12-26 21:22:00,1.2194,1.21945,1.21855,1.21855,27200000.0
2008-12-26 21:23:00,1.21885,1.21905,1.21885,1.21895,8000000.0
2008-12-26 21:24:00,1.21875,1.21885,1.2186,1.21885,46400000.0
2008-12-26 21:25:00,1.2189,1.21985,1.2189,1.21955,73400000.0
2008-12-26 21:26:00,1.2196,1.2196,1.2196,1.2196,19200000.0
2008-12-26 21:27:00,1.2195,1.2195,1.21895,1.21908,41600000.0
2008-12-26 21:28:00,1.21975,1.2198,1.21975,1.21975,20800000.0
2008-12-26 21:29:00,1.21975,1.21975,1.21965,1.21965,17600000.0
2008-12-26 21:30:00,1.2197,1.21975,1.21965,1.21965,28800000.0
2008-12-26 21:31:00,1.21965,1.21965,1.2196,1.2196,38400000.0
2008-12-26 21:32:00,1.2196,1.21985,1.2196,1.21985,30400000.0
2008-12-26 21:33:00,1.2199,1.2199,1.2197,1.2199,8000000.0
2008-12-26 21:34:00,1.2197,1.2199,1.2197,1.2199,9600000.0
2008-12-26 21:35:00,1.2199,1.22175,1.2199,1.221,87200000.0
2008-12-26 21:36:00,1.221,1.2211,1.2209,1.2211,57200000.0
2008-12-26 21:37:00,1.221,1.221,1.22015,1.2203,41600000.0
2008-12-26 21:38:00,1.2203,1.22075,1.2203,1.2204,60800000.0
2008-12-26 21:39:00,1.22031,1.22031,1.21972,1.21991,39200000.0
2008-12-26 21:40:00,1.2204,1.2206,1.22035,1.2204,54400000.0
2008-12-26 21:41:00,1.2204,1.2204,1.2204,1.2204,6400000.0
2008-12-26 21:42:00,1.22051,1.22051,1.21979,1.21979,20800000.0
2008-12-26 21:43:00,1.22022,1.22053,1.22011,1.22021,42400000.0
2008-12-26 21:44:00,1.22022,1.2205,1.22018,1.22026,50800000.0
2008-12-26 21:45:00,1.2204,1.22055,1.2203,1.22055,20200000.0
2008-12-26 21:46:00,1.2206,1.2206,1.2206,1.2206,12800000.0
2008-12-26 21:47:00,1.22023,1.22048,1.2201,1.22016,31200000.0
2008-12-26 21:48:00,1.22026,1.22047,1.21991,1.21994,38800000.0
2008-12-26 21:49:00,1.2206,1.22075,1.22055,1.2207,31200000.0
2008-12-26 21:50:00,1.2207,1.22075,1.2207,1.22075,4800000.0
2008-12-26 21:51:00,1.22052,1.22109,1.22052,1.22089,37200000.0
2008-12-26 21:52:00,1.221,1.221,1.22014,1.22014,25600000.0
2008-12-26 21:53:00,1.22058,1.221,1.22058,1.221,14400000.0
2008-12-26 21:54:00,1.2207,1.2207,1.2207,1.2207,3200000.0
2008-12-26 21:55:00,1.2207,1.22115,1.2207,1.22085,32000000.0
2008-12-26 21:56:00,1.2209,1.2209,1.2209,1.2209,17600000.0
2008-12-26 21:57:00,1.2209,1.2209,1.2209,1.2209,1600000.0
2008-12-26 21:58:00,1.2201,1.22065,1.2201,1.22065,68800000.0
2008-12-26 21:59:00,1.22105,1.222,1.22105,1.222,32000000.0
2008-12-26 22:00:00,1.222,1.222,1.2219,1.2219,27200000.0
2008-12-26 22:01:00,1.2219,1.2219,1.2219,1.2219,9600000.0
2008-12-26 22:02:00,1.22195,1.22205,1.22185,1.22185,19200000.0
2008-12-26 22:03:00,1.2219,1.2219,1.2219,1.2219,9600000.0
2008-12-26 22:04:00,1.2207,1.221,1.22065,1.22065,25600000.0
2008-12-26 22:05:00,1.2208,1.22095,1.22065,1.22065,30400000.0
2008-12-26 22:06:00,1.22051,1.22084,1.22015,1.22015,53600000.0
2008-12-26 22:07:00,1.2207,1.2207,1.2207,1.2207,19200000.0
2008-12-26 22:08:00,1.2207,1.2207,1.2207,1.2207,1600000.0
2008-12-26 22:09:00,1.2207,1.2207,1.2207,1.2207,3200000.0
2008-12-26 22:10:00,1.2207,1.2207,1.2207,1.2207,1600000.0
2008-12-26 22:11:00,1.2207,1.2207,1.2207,1.2207,3200000.0
2008-12-26 22:12:00,1.22058,1.22058,1.22021,1.22047,50400000.0
2008-12-26 22:13:00,1.2207,1.2207,1.2207,1.2207,11200000.0
2008-12-26 22:14:00,1.2207,1.2207,1.2207,1.2207,3200000.0
2008-12-26 22:15:00,1.2207,1.2207,1.2207,1.2207,3200000.0
2008-12-26 22:16:00,1.2201,1.22026,1.22001,1.22002,25200000.0
2008-12-26 22:17:00,1.21977,1.21993,1.21977,1.21989,25200000.0
2008-12-26 22:18:00,1.2207,1.2207,1.2207,1.2207,4800000.0
2008-12-26 22:19:00,1.21997,1.22026,1.21997,1.22025,25800000.0
2008-12-26 22:20:00,1.2207,1.2207,1.2207,1.2207,3200000.0
2008-12-26 22:21:00,1.22075,1.2208,1.22075,1.2208,9600000.0
2008-12-26 22:22:00,1.2211,1.2213,1.22065,1.22065,28800000.0
2008-12-26 22:23:00,1.2209,1.2209,1.2209,1.2209,9600000.0
2008-12-26 22:24:00,1.2208,1.22095,1.2208,1.22095,9600000.0
2008-12-26 22:25:00,1.22095,1.221,1.22095,1.221,17000000.0
2008-12-26 22:26:00,1.22095,1.221,1.22095,1.221,31200000.0
2008-12-26 22:27:00,1.221,1.221,1.221,1.221,12000000.0
2008-12-26 22:28:00,1.2211,1.2212,1.2211,1.2212,4800000.0
2008-12-26 22:29:00,1.2212,1.22135,1.2212,1.22135,6400000.0
2008-12-26 22:30:00,1.2214,1.2214,1.2214,1.2214,6400000.0
2008-12-26 22:31:00,1.2213,1.2213,1.2213,1.2213,13600000.0
2008-12-26 22:32:00,1.2213,1.2213,1.2213,1.2213,5600000.0
2008-12-26 22:33:00,1.22078,1.22078,1.22063,1.22075,13600000.0
2008-12-26 22:34:00,1.22065,1.22112,1.22065,1.22109,39200000.0
2008-12-26 22:35:00,1.2213,1.2213,1.2213,1.2213,17200000.0
2008-12-26 22:36:00,1.22104,1.22122,1.22104,1.22122,35200001.0
2008-12-26 22:37:00,1.22112,1.22112,1.22095,1.22108,30000000.0
2008-12-26 22:38:00,1.22083,1.22099,1.22083,1.2209,57600001.0
2008-12-26 22:39:00,1.22072,1.22094,1.22072,1.22088,41600000.0
2008-12-26 22:40:00,1.2213,1.2213,1.2213,1.2213,6400000.0
2008-12-26 22:41:00,1.22121,1.22127,1.22116,1.22125,38400000.0
2008-12-26 22:42:00,1.2213,1.2213,1.22125,1.2213,6800000.0
2008-12-26 22:43:00,1.2214,1.2215,1.2214,1.2215,3200000.0
2008-12-26 22:44:00,1.22125,1.22145,1.22125,1.22145,11200000.0
2008-12-26 22:45:00,1.22125,1.22125,1.22125,1.22125,3200000.0
2008-12-26 22:46:00,1.22128,1.22129,1.22102,1.22106,22400000.0
2008-12-26 22:47:00,1.22061,1.22131,1.22061,1.2211,28000000.0
2008-12-26 22:48:00,1.22126,1.22144,1.22095,1.22095,19800000.0
2008-12-26 22:49:00,1.2213,1.2215,1.2213,1.2215,12800000.0
2008-12-26 22:50:00,1.22125,1.22125,1.22125,1.22125,3200000.0
2008-12-26 22:51:00,1.2213,1.2213,1.2213,1.2213,4200000.0
2008-12-26 22:52:00,1.2213,1.2213,1.22125,1.2213,12200000.0
2008-12-26 22:53:00,1.22098,1.22123,1.22092,1.22123,29800000.0
2008-12-26 22:54:00,1.2213,1.2213,1.22125,1.2213,9600000.0
2008-12-26 22:55:00,1.22086,1.22086,1.22056,1.22056,32600000.0
2008-12-26 22:56:00,1.2213,1.2213,1.2213,1.2213,1000000.0
2008-12-26 22:57:00,1.2215,1.22155,1.2213,1.2213,35600000.0
2008-12-26 22:58:00,1.2214,1.2215,1.22125,1.2215,26600000.0
2008-12-26 22:59:00,1.2213,1.22145,1.2213,1.22145,6400000.0
2008-12-26 23:00:00,1.2215,1.2215,1.2213,1.22145,14400000.0
2008-12-26 23:01:00,1.22145,1.2218,1.22115,1.22115,10000000.0
2008-12-26 23:02:00,1.22145,1.2218,1.22145,1.22174,51200000.0
2008-12-26 23:03:00,1.22135,1.22155,1.22135,1.22155,4800000.0
2008-12-26 23:04:00,1.2216,1.2216,1.2216,1.2216,1600000.0
2008-12-26 23:05:00,1.2216,1.2216,1.2216,1.2216,1600000.0
2008-12-26 23:06:00,1.22163,1.22171,1.22138,1.2216,73200000.0
2008-12-26 23:07:00,1.2216,1.2216,1.2216,1.2216,3200000.0
2008-12-26 23:08:00,1.2216,1.2216,1.2216,1.2216,1600000.0
2008-12-26 23:09:00,1.22096,1.22106,1.22091,1.22091,33600000.0
2008-12-26 23:10:00,1.2216,1.22165,1.2216,1.2216,4800000.0
2008-12-26 23:11:00,1.2215,1.2215,1.22085,1.221,6400000.0
2008-12-26 23:12:00,1.221,1.221,1.221,1.221,4800000.0
2008-12-26 23:13:00,1.221,1.22105,1.22095,1.22105,12800000.0
2008-12-26 23:14:00,1.2211,1.2211,1.221,1.2211,11200000.0
2008-12-26 23:15:00,1.2211,1.2211,1.2211,1.2211,1600000.0
2008-12-26 23:16:00,1.2211,1.2211,1.2211,1.2211,1600000.0
2008-12-26 23:17:00,1.22129,1.22138,1.22117,1.2212,24800000.0
2008-12-26 23:18:00,1.22121,1.22153,1.2211,1.2211,21800000.0
2008-12-26 23:19:00,1.22103,1.22132,1.22097,1.22131,33200000.0
2008-12-26 23:20:00,1.22162,1.2217,1.22145,1.2217,16000000.0
2008-12-26 23:21:00,1.22147,1.22165,1.22114,1.22165,28800000.0
2008-12-26 23:22:00,1.22125,1.2214,1.2211,1.2214,12800000.0
2008-12-26 23:23:00,1.2214,1.2214,1.2214,1.2214,1600000.0
2008-12-26 23:24:00,1.22145,1.22184,1.22136,1.22136,41600000.0
2008-12-26 23:25:00,1.2214,1.2215,1.2214,1.2215,4800000.0
2008-12-26 23:26:00,1.2215,1.2215,1.2215,1.2215,3200000.0
2008-12-26 23:27:00,1.2215,1.2215,1.2214,1.2214,14400000.0
2008-12-26 23:28:00,1.2215,1.2215,1.2215,1.2215,1600000.0
2008-12-26 23:29:00,1.22135,1.2215,1.22135,1.2215,35200000.0
2008-12-26 23:30:00,1.22102,1.22133,1.221,1.22133,22400000.0
2008-12-26 23:31:00,1.2216,1.2216,1.2215,1.22155,11200000.0
2008-12-26 23:32:00,1.2215,1.2215,1.2215,1.2215,17600000.0
2008-12-26 23:33:00,1.2215,1.2216,1.2215,1.2216,3200000.0
2008-12-26 23:34:00,1.221,1.22158,1.221,1.22158,8400000.0
2008-12-26 23:35:00,1.22172,1.22172,1.22172,1.22172,1000000.0
2008-12-26 23:36:00,1.22175,1.22175,1.22155,1.22155,12800000.0
2008-12-26 23:37:00,1.22142,1.2217,1.22127,1.2217,13800000.0
2008-12-26 23:38:00,1.2216,1.2216,1.2216,1.2216,20799999.0
2008-12-26 23:39:00,1.22132,1.22132,1.22096,1.221,27800000.0
2008-12-26 23:40:00,1.22165,1.22165,1.2216,1.2216,41600000.0
2008-12-26 23:41:00,1.2216,1.2216,1.2216,1.2216,96000005.0
2008-12-26 23:42:00,1.22131,1.22139,1.22131,1.22139,4200000.0
2008-12-26 23:43:00,1.2214,1.22151,1.22122,1.22122,18800000.0
2008-12-26 23:44:00,1.22093,1.22107,1.22085,1.22095,42600000.0
2008-12-26 23:45:00,1.22111,1.22159,1.22111,1.22133,44200000.0
2008-12-26 23:46:00,1.22121,1.22121,1.22104,1.22115,10600000.0
2008-12-26 23:47:00,1.2216,1.2216,1.2216,1.2216,22400000.0
2008-12-26 23:48:00,1.2217,1.2217,1.2216,1.2216,25600000.0
2008-12-26 23:49:00,1.2216,1.2217,1.2216,1.2217,22400001.0
2008-12-26 23:50:00,1.2216,1.2216,1.2216,1.2216,19200001.0
2008-12-26 23:51:00,1.2217,1.2217,1.2216,1.2216,22400001.0
2008-12-26 23:52:00,1.22133,1.22133,1.22092,1.22092,9600000.0
2008-12-26 23:53:00,1.22073,1.22143,1.22073,1.22135,23200000.0
2008-12-26 23:54:00,1.22132,1.22163,1.22132,1.22163,49600000.0
2008-12-26 23:55:00,1.22162,1.22162,1.22117,1.22117,24800000.0
2008-12-26 23:56:00,1.2214,1.22163,1.22116,1.22127,28800000.0
2008-12-26 23:57:00,1.2215,1.2215,1.22121,1.22147,28600000.0
2008-12-26 23:58:00,1.22058,1.22063,1.22055,1.22055,20000000.0
2008-12-26 23:59:00,1.2216,1.2216,1.2216,1.2216,38400002.0
2008-12-29 00:01:00,1.2199,1.2199,1.2199,1.2199,8600000.0
2008-12-29 00:03:00,1.2198,1.2199,1.2198,1.2199,8600000.0
2008-12-29 00:07:00,1.2198,1.2199,1.2194,1.2196,8600000.0
2008-12-29 00:08:00,1.2195,1.2195,1.2194,1.2195,8600000.0
2008-12-29 00:12:00,1.2194,1.2194,1.2189,1.2189,8600000.0
2008-12-29 00:13:00,1.219,1.219,1.2189,1.2189,8600000.0
2008-12-29 00:17:00,1.219,1.2191,1.219,1.2191,8600000.0
2008-12-29 00:18:00,1.219,1.219,1.2189,1.2189,8600000.0
2008-12-29 00:19:00,1.2186,1.2186,1.2181,1.2181,8600000.0
2008-12-29 00:20:00,1.218,1.218,1.218,1.218,8600000.0
2008-12-29 00:21:00,1.2181,1.2181,1.218,1.218,8600000.0
2008-12-29 00:22:00,1.2181,1.2181,1.2181,1.2181,8600000.0
2008-12-29 00:24:00,1.218,1.218,1.218,1.218,8600000.0
2008-12-29 00:26:00,1.2181,1.2181,1.218,1.218,8600000.0
2008-12-29 00:27:00,1.2181,1.2181,1.218,1.218,8600000.0
2008-12-29 00:28:00,1.2181,1.2181,1.2179,1.2179,8600000.0
2008-12-29 00:29:00,1.218,1.218,1.2172,1.2173,8600000.0
2008-12-29 00:30:00,1.2174,1.2179,1.2168,1.2169,8600000.0
2008-12-29 00:31:00,1.2168,1.2169,1.2168,1.2168,8600000.0
2008-12-29 00:32:00,1.217,1.2173,1.2166,1.2166,8600000.0
2008-12-29 00:33:00,1.2167,1.2167,1.2167,1.2167,8600000.0
2008-12-29 00:34:00,1.2166,1.2167,1.2166,1.2167,8600000.0
2008-12-29 00:36:00,1.2166,1.2167,1.2166,1.2166,8600000.0
2008-12-29 00:38:00,1.2164,1.2164,1.2164,1.2164,8600000.0
2008-12-29 00:39:00,1.2165,1.2165,1.2164,1.2164,8600000.0
2008-12-29 00:40:00,1.2163,1.2163,1.2151,1.2154,8600000.0
2008-12-29 00:41:00,1.2155,1.2155,1.2153,1.2153,8600000.0
2008-12-29 00:42:00,1.2155,1.2155,1.2155,1.2155,8600000.0
2008-12-29 00:43:00,1.2154,1.2155,1.2154,1.2154,8600000.0
2008-12-29 00:44:00,1.2153,1.2154,1.2153,1.2154,8600000.0
2008-12-29 00:45:00,1.2153,1.2154,1.2153,1.2154,8600000.0
2008-12-29 00:46:00,1.2155,1.2155,1.2155,1.2155,8600000.0
2008-12-29 00:47:00,1.2156,1.2156,1.2154,1.2154,8600000.0
2008-12-29 00:48:00,1.2155,1.2157,1.2155,1.2156,8600000.0
2008-12-29 00:49:00,1.2157,1.2157,1.215,1.2153,8600000.0
2008-12-29 00:50:00,1.2152,1.2152,1.2151,1.2152,8600000.0
2008-12-29 00:51:00,1.2151,1.2151,1.2143,1.215,8600000.0
2008-12-29 00:52:00,1.2148,1.2152,1.2146,1.2149,8600000.0
2008-12-29 00:53:00,1.215,1.2152,1.2149,1.2152,8600000.0
2008-12-29 00:54:00,1.2151,1.2152,1.2149,1.2152,8600000.0
2008-12-29 00:55:00,1.2151,1.2152,1.215,1.2151,8600000.0
2008-12-29 00:56:00,1.215,1.2152,1.2149,1.215,8600000.0
2008-12-29 00:57:00,1.2149,1.215,1.2147,1.2149,8600000.0
2008-12-29 00:59:00,1.2148,1.2148,1.2148,1.2148,8600000.0
2008-12-29 01:00:00,1.2149,1.2149,1.2148,1.2148,8600000.0
2008-12-29 01:06:00,1.2149,1.2149,1.2149,1.2149,8600000.0
2008-12-29 01:07:00,1.215,1.215,1.2149,1.2149,8600000.0
2008-12-29 01:09:00,1.2148,1.2148,1.2148,1.2148,8600000.0
2008-12-29 01:10:00,1.2149,1.2152,1.2148,1.2149,8600000.0
2008-12-29 01:16:00,1.215,1.215,1.215,1.215,8600000.0
2008-12-29 01:17:00,1.2149,1.215,1.2149,1.215,8600000.0
2008-12-29 01:19:00,1.2149,1.2149,1.2149,1.2149,8600000.0
2008-12-29 01:20:00,1.215,1.215,1.215,1.215,8600000.0
2008-12-29 01:21:00,1.2149,1.2149,1.2149,1.2149,8600000.0
2008-12-29 01:22:00,1.215,1.215,1.2149,1.2149,8600000.0
2008-12-29 01:25:00,1.2148,1.2148,1.2148,1.2148,8600000.0
2008-12-29 01:27:00,1.2147,1.2149,1.2143,1.2143,8600000.0
2008-12-29 01:28:00,1.2148,1.2148,1.2148,1.2148,8600000.0
2008-12-29 01:32:00,1.2144,1.2147,1.2141,1.2147,8600000.0
2008-12-29 01:33:00,1.2148,1.2149,1.2148,1.2149,8600000.0
2008-12-29 01:34:00,1.2148,1.2149,1.2148,1.2149,8600000.0
2008-12-29 01:37:00,1.2148,1.2148,1.2142,1.2143,8600000.0
2008-12-29 01:38:00,1.2142,1.2144,1.2142,1.2144,8600000.0
2008-12-29 01:39:00,1.2145,1.2146,1.2145,1.2146,8600000.0
2008-12-29 01:40:00,1.2147,1.2148,1.2146,1.2146,8600000.0
2008-12-29 01:41:00,1.2145,1.2146,1.2145,1.2146,8600000.0
2008-12-29 01:44:00,1.2145,1.2146,1.2145,1.2146,8600000.0
2008-12-29 01:45:00,1.2147,1.2148,1.2146,1.2146,8600000.0
2008-12-29 01:46:00,1.2144,1.2145,1.2144,1.2145,8600000.0
2008-12-29 01:47:00,1.2144,1.2144,1.2143,1.2143,8600000.0
2008-12-29 01:48:00,1.2142,1.2142,1.2138,1.2142,8600000.0
2008-12-29 01:49:00,1.2141,1.2142,1.2141,1.2142,8600000.0
2008-12-29 01:50:00,1.2143,1.2144,1.2143,1.2144,8600000.0
2008-12-29 01:51:00,1.2143,1.2143,1.2137,1.2137,8600000.0
2008-12-29 01:52:00,1.2138,1.2146,1.2138,1.2145,8600000.0
2008-12-29 01:54:00,1.2143,1.2144,1.2143,1.2144,8600000.0
2008-12-29 01:55:00,1.2146,1.2146,1.2136,1.214,8600000.0
2008-12-29 01:56:00,1.2142,1.2142,1.2141,1.2141,8600000.0
2008-12-29 01:57:00,1.2139,1.2139,1.2138,1.2138,8600000.0
2008-12-29 01:58:00,1.2139,1.2141,1.2139,1.2139,8600000.0
2008-12-29 01:59:00,1.2138,1.2138,1.2138,1.2138,8600000.0
2008-12-29 02:00:00,1.2149,1.21495,1.21485,1.21495,8600000.0
2008-12-29 02:01:00,1.21471,1.21471,1.21429,1.21429,13200000.0
2008-12-29 02:02:00,1.21495,1.21495,1.21495,1.21495,6400000.0
2008-12-29 02:03:00,1.21459,1.21504,1.21443,1.21443,19600000.0
2008-12-29 02:04:00,1.21438,1.21458,1.21392,1.21428,32800000.0
2008-12-29 02:05:00,1.21447,1.21463,1.2144,1.2144,19000000.0
2008-12-29 02:06:00,1.21495,1.215,1.21495,1.215,11200000.0
2008-12-29 02:07:00,1.21495,1.215,1.21495,1.21495,22400000.0
2008-12-29 02:08:00,1.2149,1.2149,1.2149,1.2149,3200000.0
2008-12-29 02:09:00,1.21485,1.21485,1.21485,1.21485,8000000.0
2008-12-29 02:10:00,1.2149,1.2149,1.21485,1.2149,54400000.0
2008-12-29 02:11:00,1.2149,1.2149,1.2149,1.2149,9600000.0
2008-12-29 02:12:00,1.2149,1.21495,1.2149,1.21495,11200000.0
2008-12-29 02:13:00,1.2154,1.21545,1.21508,1.21508,8800000.0
2008-12-29 02:14:00,1.21475,1.21475,1.21475,1.21475,4600000.0
2008-12-29 02:15:00,1.21485,1.21485,1.21485,1.21485,1400000.0
2008-12-29 02:16:00,1.21485,1.21485,1.21485,1.21485,1400000.0
2008-12-29 02:17:00,1.21517,1.21522,1.2149,1.21495,13800000.0
2008-12-29 02:18:00,1.2151,1.2151,1.21463,1.21507,25600000.0
2008-12-29 02:19:00,1.2146,1.2148,1.2146,1.2148,9000000.0
2008-12-29 02:20:00,1.2149,1.21495,1.21485,1.21495,6200000.0
2008-12-29 02:21:00,1.21495,1.21495,1.21495,1.21495,21600000.0
2008-12-29 02:22:00,1.21495,1.21495,1.21495,1.21495,2400000.0
2008-12-29 02:23:00,1.21505,1.21517,1.21505,1.21515,12000000.0
2008-12-29 02:24:00,1.21477,1.21499,1.21463,1.21468,25800000.0
2008-12-29 02:25:00,1.21495,1.21495,1.2149,1.2149,7200000.0
2008-12-29 02:26:00,1.21471,1.21494,1.21442,1.21494,45800000.0
2008-12-29 02:27:00,1.2149,1.2149,1.2135,1.2148,76800000.0
2008-12-29 02:28:00,1.2149,1.2149,1.21485,1.21485,10400000.0
2008-12-29 02:29:00,1.2149,1.2149,1.2149,1.2149,3200000.0
2008-12-29 02:30:00,1.21461,1.2147,1.21406,1.21406,29200000.0
2008-12-29 02:31:00,1.21438,1.21464,1.21432,1.21432,24800000.0
2008-12-29 02:32:00,1.2149,1.2149,1.2145,1.2149,17000000.0
2008-12-29 02:33:00,1.2149,1.2149,1.2149,1.2149,3200000.0
2008-12-29 02:34:00,1.2149,1.2149,1.2149,1.2149,17600000.0
2008-12-29 02:35:00,1.21468,1.21479,1.21414,1.21414,47800000.0
2008-12-29 02:36:00,1.21409,1.21455,1.21409,1.21442,14600000.0
2008-12-29 02:37:00,1.2149,1.2149,1.2145,1.2146,15200000.0
2008-12-29 02:38:00,1.21416,1.21491,1.21383,1.2142,57800000.0
2008-12-29 02:39:00,1.2146,1.2146,1.2146,1.2146,3200000.0
2008-12-29 02:40:00,1.2146,1.2146,1.2146,1.2146,3200000.0
2008-12-29 02:41:00,1.21459,1.21459,1.2139,1.2139,11400000.0
2008-12-29 02:42:00,1.21454,1.21459,1.21447,1.21447,21200000.0
2008-12-29 02:43:00,1.21441,1.21444,1.21441,1.21444,5400000.0
2008-12-29 02:44:00,1.2146,1.2146,1.2146,1.2146,6400000.0
2008-12-29 02:45:00,1.21475,1.21475,1.2147,1.2147,4000000.0
2008-12-29 02:46:00,1.21469,1.21469,1.21403,1.21423,42600000.0
2008-12-29 02:47:00,1.2148,1.2148,1.2148,1.2148,1600000.0
2008-12-29 02:48:00,1.2148,1.2148,1.2144,1.2145,8200000.0
2008-12-29 02:49:00,1.21376,1.21386,1.2135,1.21374,39600000.0
2008-12-29 02:50:00,1.2145,1.2145,1.2145,1.2145,2000000.0
2008-12-29 02:51:00,1.2145,1.2145,1.21375,1.214,9400000.0
2008-12-29 02:52:00,1.21395,1.2142,1.2139,1.2139,29600000.0
2008-12-29 02:53:00,1.2142,1.2142,1.2142,1.2142,3200000.0
2008-12-29 02:54:00,1.21405,1.2144,1.21405,1.2144,9800000.0
2008-12-29 02:55:00,1.2144,1.2144,1.214,1.214,5800000.0
2008-12-29 02:56:00,1.2141,1.21426,1.21335,1.21335,30800000.0
2008-12-29 02:57:00,1.21397,1.21437,1.21368,1.21391,19400000.0
2008-12-29 02:58:00,1.21409,1.21409,1.21381,1.21407,14800000.0
2008-12-29 02:59:00,1.21413,1.21413,1.21284,1.21385,54800000.0
2008-12-29 03:00:00,1.2141,1.2141,1.2141,1.2141,9600000.0
2008-12-29 03:01:00,1.21343,1.21365,1.21311,1.21365,76800000.0
2008-12-29 03:02:00,1.2137,1.21382,1.21312,1.21382,20000000.0
2008-12-29 03:03:00,1.21329,1.21362,1.21315,1.21362,22200000.0
2008-12-29 03:04:00,1.21356,1.21362,1.21318,1.21362,11400000.0
2008-12-29 03:05:00,1.21378,1.21379,1.21304,1.21337,44000000.0
2008-12-29 03:06:00,1.21358,1.21375,1.21358,1.21365,16000000.0
2008-12-29 03:07:00,1.21374,1.21374,1.21287,1.21293,22800000.0
2008-12-29 03:08:00,1.21342,1.21342,1.21342,1.21342,6400000.0
2008-12-29 03:09:00,1.2141,1.2141,1.2141,1.2141,19200000.0
2008-12-29 03:10:00,1.2141,1.2141,1.2121,1.2121,62200000.0
2008-12-29 03:11:00,1.2123,1.2127,1.21205,1.21215,46400000.0
2008-12-29 03:12:00,1.2122,1.2122,1.2122,1.2122,1600000.0
2008-12-29 03:13:00,1.2122,1.213,1.21215,1.213,101200000.0
2008-12-29 03:14:00,1.213,1.213,1.213,1.213,5000000.0
2008-12-29 03:15:00,1.213,1.213,1.2113,1.2113,31400000.0
2008-12-29 03:16:00,1.2115,1.2117,1.21145,1.2115,39400000.0
2008-12-29 03:17:00,1.2115,1.21155,1.2115,1.21155,18400000.0
2008-12-29 03:18:00,1.21165,1.2117,1.21165,1.2117,28800000.0
2008-12-29 03:19:00,1.2117,1.2117,1.2117,1.2117,36800000.0
2008-12-29 03:20:00,1.2117,1.2117,1.2117,1.2117,19200000.0
2008-12-29 03:21:00,1.2117,1.2117,1.2117,1.2117,6400000.0
2008-12-29 03:22:00,1.2117,1.21175,1.2117,1.21175,12800000.0
2008-12-29 03:23:00,1.2117,1.2117,1.2117,1.2117,3200000.0
2008-12-29 03:24:00,1.2117,1.2117,1.2117,1.2117,6400000.0
2008-12-29 03:25:00,1.21145,1.21198,1.21145,1.21152,28400000.0
2008-12-29 03:26:00,1.21175,1.21175,1.21175,1.21175,3200000.0
2008-12-29 03:27:00,1.2112,1.2116,1.2112,1.21154,18400000.0
2008-12-29 03:28:00,1.2117,1.2117,1.2117,1.2117,3200000.0
2008-12-29 03:29:00,1.2117,1.21175,1.2117,1.21175,8800000.0
2008-12-29 03:30:00,1.21175,1.21175,1.2117,1.2117,13600000.0
2008-12-29 03:31:00,1.2117,1.2117,1.2117,1.2117,6400000.0
2008-12-29 03:32:00,1.2117,1.2117,1.2113,1.2114,18800000.0
2008-12-29 03:33:00,1.2114,1.2114,1.2114,1.2114,16000000.0
2008-12-29 03:34:00,1.2114,1.2114,1.20805,1.20855,106200000.0
2008-12-29 03:35:00,1.2086,1.20985,1.20845,1.20955,173800000.0
2008-12-29 03:36:00,1.2096,1.20985,1.20955,1.2096,47400000.0
2008-12-29 03:37:00,1.2096,1.20985,1.2095,1.2095,29800000.0
2008-12-29 03:38:00,1.2096,1.20995,1.2096,1.2097,59600000.0
2008-12-29 03:39:00,1.2097,1.2097,1.2097,1.2097,14400000.0
2008-12-29 03:40:00,1.2097,1.2097,1.2097,1.2097,33600000.0
2008-12-29 03:41:00,1.20906,1.20906,1.20882,1.20882,22400000.0
2008-12-29 03:42:00,1.2097,1.2097,1.2097,1.2097,9600000.0
2008-12-29 03:43:00,1.20921,1.20937,1.20861,1.20915,50600000.0
2008-12-29 03:44:00,1.2097,1.2097,1.2097,1.2097,9600000.0
2008-12-29 03:45:00,1.20895,1.20932,1.20895,1.2092,44800000.0
2008-12-29 03:46:00,1.2097,1.2097,1.2097,1.2097,4800000.0
2008-12-29 03:47:00,1.2097,1.2097,1.2097,1.2097,4800000.0
2008-12-29 03:48:00,1.20943,1.20943,1.20888,1.20912,87600002.0
2008-12-29 03:49:00,1.20907,1.20941,1.20863,1.20863,16600000.0
2008-12-29 03:50:00,1.20966,1.20966,1.20877,1.20943,20200000.0
2008-12-29 03:51:00,1.20925,1.20938,1.20869,1.20908,88200002.0
2008-12-29 03:52:00,1.2097,1.2097,1.2097,1.2097,4800000.0
2008-12-29 03:53:00,1.2097,1.2097,1.2097,1.2097,9600000.0
2008-12-29 03:54:00,1.2097,1.2097,1.2097,1.2097,9600000.0
2008-12-29 03:55:00,1.2097,1.2097,1.2089,1.2089,12000000.0
2008-12-29 03:56:00,1.20905,1.20905,1.20885,1.209,21600000.0
2008-12-29 03:57:00,1.20895,1.20895,1.2084,1.2084,4800000.0
2008-12-29 03:58:00,1.2087,1.20895,1.2085,1.2087,12000000.0
2008-12-29 03:59:00,1.20885,1.20885,1.20875,1.20875,4800000.0
2008-12-29 04:00:00,1.20865,1.2088,1.2085,1.2085,20800000.0
2008-12-29 04:01:00,1.20865,1.20865,1.2086,1.2086,10400000.0
2008-12-29 04:02:00,1.2087,1.20885,1.2087,1.20885,4800000.0
2008-12-29 04:03:00,1.20875,1.20895,1.20875,1.20895,4800000.0
2008-12-29 04:04:00,1.20901,1.20901,1.20819,1.20819,41800000.0
2008-12-29 04:05:00,1.20853,1.20858,1.20845,1.2085,23600000.0
2008-12-29 04:06:00,1.2083,1.20897,1.2083,1.20897,28200000.0
2008-12-29 04:07:00,1.20885,1.20885,1.2087,1.2087,4000000.0
2008-12-29 04:08:00,1.20856,1.20869,1.20822,1.20823,18600000.0
2008-12-29 04:09:00,1.20837,1.20837,1.20815,1.20815,88600000.0
2008-12-29 04:10:00,1.20843,1.2087,1.20843,1.20865,47400000.0
2008-12-29 04:11:00,1.20873,1.20873,1.20864,1.20865,54800000.0
2008-12-29 04:12:00,1.20874,1.20891,1.20861,1.20861,24800000.0
2008-12-29 04:13:00,1.20862,1.2092,1.20862,1.20913,130000000.0
2008-12-29 04:14:00,1.2088,1.209,1.2088,1.209,43200000.0
2008-12-29 04:15:00,1.20884,1.20907,1.20873,1.20873,27000000.0
2008-12-29 04:16:00,1.208,1.20808,1.208,1.20802,32200000.0
2008-12-29 04:17:00,1.20893,1.20893,1.20845,1.20874,83200000.0
2008-12-29 04:18:00,1.2091,1.20935,1.2091,1.20915,28800000.0
2008-12-29 04:19:00,1.2091,1.2091,1.2091,1.2091,6400000.0
2008-12-29 04:20:00,1.2091,1.20925,1.20905,1.20925,27200000.0
2008-12-29 04:21:00,1.20905,1.2092,1.20905,1.20905,34400000.0
2008-12-29 04:22:00,1.20877,1.20904,1.20874,1.20888,42400000.0
2008-12-29 04:23:00,1.20926,1.2096,1.20878,1.2096,109800000.0
2008-12-29 04:24:00,1.20915,1.20975,1.20915,1.20975,6400000.0
2008-12-29 04:25:00,1.2097,1.2097,1.2097,1.2097,2400000.0
2008-12-29 04:26:00,1.2097,1.20975,1.20965,1.20975,19200000.0
2008-12-29 04:27:00,1.20955,1.20965,1.20955,1.20965,6000000.0
2008-12-29 04:28:00,1.20932,1.20967,1.20902,1.20967,96200000.0
2008-12-29 04:29:00,1.2097,1.2097,1.20965,1.20965,9600000.0
2008-12-29 04:30:00,1.20965,1.20965,1.20965,1.20965,2400000.0
2008-12-29 04:31:00,1.2099,1.21005,1.2099,1.21005,7200000.0
2008-12-29 04:32:00,1.20952,1.20952,1.20912,1.20912,23000000.0
2008-12-29 04:33:00,1.21015,1.21075,1.21015,1.2103,18600000.0
2008-12-29 04:34:00,1.2104,1.2112,1.2102,1.2112,12400000.0
2008-12-29 04:35:00,1.2112,1.2112,1.2112,1.2112,8800000.0
2008-12-29 04:36:00,1.2112,1.2114,1.2112,1.2114,14400000.0
2008-12-29 04:37:00,1.2121,1.2121,1.21125,1.21125,3800000.0
2008-12-29 04:38:00,1.2115,1.2125,1.2115,1.2121,28800000.0
2008-12-29 04:39:00,1.21169,1.21169,1.2112,1.21146,48200000.0
2008-12-29 04:40:00,1.21215,1.21215,1.21215,1.21215,9600000.0
2008-12-29 04:41:00,1.21215,1.21265,1.21215,1.21235,29600000.0
2008-12-29 04:42:00,1.21226,1.21243,1.21195,1.21208,56400000.0
2008-12-29 04:43:00,1.21245,1.21245,1.21245,1.21245,2800000.0
2008-12-29 04:44:00,1.21245,1.21245,1.21235,1.21245,13200000.0
2008-12-29 04:45:00,1.21255,1.21255,1.21255,1.21255,8800000.0
2008-12-29 04:46:00,1.21255,1.21335,1.21255,1.21335,13800000.0
2008-12-29 04:47:00,1.21335,1.21335,1.21335,1.21335,10000000.0
2008-12-29 04:48:00,1.2134,1.2134,1.21325,1.2133,34800000.0
2008-12-29 04:49:00,1.2133,1.2133,1.2133,1.2133,7400000.0
2008-12-29 04:50:00,1.2133,1.21335,1.2133,1.21335,23200000.0
2008-12-29 04:51:00,1.21335,1.21335,1.21335,1.21335,2600000.0
2008-12-29 04:52:00,1.21348,1.21348,1.21287,1.21322,115200000.0
2008-12-29 04:53:00,1.21335,1.21345,1.21335,1.21335,12600000.0
2008-12-29 04:54:00,1.2133,1.2133,1.2133,1.2133,13200000.0
2008-12-29 04:55:00,1.2133,1.2133,1.21305,1.21305,16000000.0
2008-12-29 04:56:00,1.21295,1.2131,1.21252,1.21252,53400000.0
2008-12-29 04:57:00,1.213,1.21302,1.21254,1.21255,29200000.0
2008-12-29 04:58:00,1.21243,1.21267,1.21231,1.21267,44200000.0
2008-12-29 04:59:00,1.21297,1.21298,1.21249,1.21249,23800000.0
2008-12-29 05:00:00,1.21287,1.21295,1.2128,1.21293,40800000.0
2008-12-29 05:01:00,1.2132,1.21385,1.2129,1.2131,61400000.0
2008-12-29 05:02:00,1.21296,1.21296,1.21249,1.21249,28000000.0
2008-12-29 05:03:00,1.2131,1.2131,1.2131,1.2131,16000000.0
2008-12-29 05:04:00,1.21264,1.21294,1.21233,1.21233,95800000.0
2008-12-29 05:05:00,1.21274,1.21278,1.21255,1.21255,93800000.0
2008-12-29 05:06:00,1.21237,1.21257,1.21212,1.21248,65200000.0
2008-12-29 05:07:00,1.21262,1.21276,1.21216,1.2124,34600000.0
2008-12-29 05:08:00,1.2131,1.2131,1.2123,1.2125,82800000.0
2008-12-29 05:09:00,1.2125,1.2125,1.21105,1.21105,40600000.0
2008-12-29 05:10:00,1.21125,1.21295,1.211,1.2117,163400000.0
2008-12-29 05:11:00,1.2117,1.2117,1.2117,1.2117,120000000.0
2008-12-29 05:12:00,1.2117,1.2117,1.2117,1.2117,48000000.0
2008-12-29 05:13:00,1.21123,1.21173,1.21117,1.21168,26000000.0
2008-12-29 05:14:00,1.21173,1.21173,1.21111,1.21169,33000000.0
2008-12-29 05:15:00,1.21148,1.21181,1.21148,1.21178,26200000.0
2008-12-29 05:16:00,1.21119,1.21133,1.21097,1.21117,134800000.0
2008-12-29 05:17:00,1.2117,1.2117,1.2117,1.2117,24000000.0
2008-12-29 05:18:00,1.2117,1.2117,1.2117,1.2117,72000000.0
2008-12-29 05:19:00,1.2117,1.2117,1.2117,1.2117,24000000.0
2008-12-29 05:20:00,1.2117,1.21175,1.2117,1.21175,75399999.0
2008-12-29 05:21:00,1.2116,1.21193,1.21151,1.21166,52200000.0
2008-12-29 05:22:00,1.21175,1.21175,1.21175,1.21175,10400000.0
2008-12-29 05:23:00,1.21161,1.21161,1.2114,1.2114,12800000.0
2008-12-29 05:24:00,1.21175,1.21175,1.2117,1.2117,32399999.0
2008-12-29 05:25:00,1.21175,1.21175,1.21175,1.21175,2600000.0
2008-12-29 05:26:00,1.21121,1.21157,1.21121,1.21157,22400000.0
2008-12-29 05:27:00,1.21128,1.21143,1.21128,1.21135,10200000.0
2008-12-29 05:28:00,1.21124,1.21185,1.21124,1.2114,36200000.0
2008-12-29 05:29:00,1.21188,1.21188,1.21166,1.2117,38800000.0
2008-12-29 05:30:00,1.2117,1.2117,1.2117,1.2117,27200001.0
2008-12-29 05:31:00,1.2117,1.21205,1.2117,1.21205,31999999.0
2008-12-29 05:32:00,1.2117,1.2117,1.2117,1.2117,1600000.0
2008-12-29 05:33:00,1.21133,1.21184,1.21132,1.2116,96200000.0
2008-12-29 05:34:00,1.21148,1.21182,1.21148,1.21182,16800000.0
2008-12-29 05:35:00,1.21194,1.21194,1.21136,1.21169,84400000.0
2008-12-29 05:36:00,1.21186,1.21196,1.21177,1.21189,64800000.0
2008-12-29 05:37:00,1.21138,1.21183,1.21122,1.21164,136600000.0
2008-12-29 05:38:00,1.2119,1.21212,1.21175,1.21188,124800000.0
2008-12-29 05:39:00,1.21165,1.2119,1.21157,1.2117,61000000.0
2008-12-29 05:40:00,1.2118,1.2118,1.2118,1.2118,1600000.0
2008-12-29 05:41:00,1.2115,1.21159,1.21127,1.21127,45800000.0
2008-12-29 05:42:00,1.2119,1.21195,1.2119,1.21195,3600000.0
2008-12-29 05:43:00,1.21142,1.21168,1.21136,1.21139,163200000.0
2008-12-29 05:44:00,1.21175,1.21195,1.21175,1.21195,9000000.0
2008-12-29 05:45:00,1.21175,1.2119,1.21175,1.2119,4200000.0
2008-12-29 05:46:00,1.2119,1.2119,1.2119,1.2119,8400000.0
2008-12-29 05:47:00,1.21137,1.21192,1.21124,1.21127,147400000.0
2008-12-29 05:48:00,1.21195,1.21195,1.21195,1.21195,2600000.0
2008-12-29 05:49:00,1.2116,1.21185,1.21132,1.21157,254800000.0
2008-12-29 05:50:00,1.21144,1.21173,1.21137,1.21151,79600000.0
2008-12-29 05:51:00,1.21162,1.21209,1.21152,1.2116,138200000.0
2008-12-29 05:52:00,1.21154,1.21154,1.21138,1.21138,8800000.0
2008-12-29 05:53:00,1.21195,1.21195,1.2119,1.2119,13000000.0
2008-12-29 05:54:00,1.21195,1.21195,1.21195,1.21195,18200000.0
2008-12-29 05:55:00,1.21138,1.21175,1.21138,1.21169,19000000.0
2008-12-29 05:56:00,1.21172,1.21173,1.2114,1.21158,46600000.0
2008-12-29 05:57:00,1.21187,1.21202,1.21162,1.21162,65000000.0
2008-12-29 05:58:00,1.21206,1.21206,1.21168,1.21179,148600000.0
2008-12-29 05:59:00,1.2119,1.2119,1.2119,1.2119,3200000.0
2008-12-29 06:00:00,1.21204,1.21218,1.21165,1.21165,155200000.0
2008-12-29 06:01:00,1.21144,1.21177,1.21141,1.21177,185500000.0
2008-12-29 06:02:00,1.21184,1.21194,1.21163,1.21194,119200000.0
2008-12-29 06:03:00,1.21178,1.21182,1.21161,1.2117,117500000.0
2008-12-29 06:04:00,1.21173,1.21204,1.21148,1.21175,232800000.0
2008-12-29 06:05:00,1.2117,1.2119,1.21157,1.21178,130200000.0
2008-12-29 06:06:00,1.21205,1.21275,1.21205,1.21275,51000000.0
2008-12-29 06:07:00,1.2128,1.2133,1.2128,1.2133,20800000.0
2008-12-29 06:08:00,1.2133,1.2152,1.21295,1.2152,46000000.0
2008-12-29 06:09:00,1.2152,1.21595,1.2129,1.2133,59800000.0
2008-12-29 06:10:00,1.21355,1.21355,1.21355,1.21355,2600000.0
2008-12-29 06:11:00,1.21335,1.21355,1.21335,1.21355,5200000.0
2008-12-29 06:12:00,1.21335,1.2136,1.21335,1.2136,13000000.0
2008-12-29 06:13:00,1.2137,1.2137,1.21335,1.21335,9400000.0
2008-12-29 06:14:00,1.2134,1.2136,1.2134,1.2136,10400000.0
2008-12-29 06:15:00,1.2133,1.2136,1.2133,1.2136,13000000.0
2008-12-29 06:16:00,1.21345,1.21345,1.21335,1.21335,7800000.0
2008-12-29 06:17:00,1.2136,1.2137,1.2136,1.2137,7800000.0
2008-12-29 06:18:00,1.21345,1.2136,1.21335,1.2136,15600000.0
2008-12-29 06:19:00,1.21345,1.21365,1.21335,1.21365,13600000.0
2008-12-29 06:20:00,1.21355,1.21355,1.21335,1.21335,5200000.0
2008-12-29 06:21:00,1.2136,1.21365,1.2136,1.21365,5200000.0
2008-12-29 06:22:00,1.21345,1.2136,1.21335,1.2136,23400000.0
2008-12-29 06:23:00,1.21335,1.21365,1.21335,1.21335,15600000.0
2008-12-29 06:24:00,1.2134,1.21365,1.2134,1.21365,23400000.0
2008-12-29 06:25:00,1.2136,1.2136,1.21335,1.2136,28600000.0
2008-12-29 06:26:00,1.2135,1.2135,1.21335,1.2134,13000000.0
2008-12-29 06:27:00,1.21335,1.21335,1.21335,1.21335,2600000.0
2008-12-29 06:28:00,1.21335,1.2134,1.21335,1.2134,23400000.0
2008-12-29 06:29:00,1.2134,1.2134,1.21335,1.2134,23400000.0
2008-12-29 06:30:00,1.21335,1.2134,1.21335,1.2134,20800000.0
2008-12-29 06:31:00,1.21335,1.21335,1.21335,1.21335,2600000.0
2008-12-29 06:32:00,1.2134,1.2134,1.2134,1.2134,2600000.0
2008-12-29 06:33:00,1.21335,1.2134,1.21335,1.2134,5200000.0
2008-12-29 06:34:00,1.21335,1.2134,1.21335,1.2134,5200000.0
2008-12-29 06:35:00,1.2134,1.2134,1.21325,1.21325,24600000.0
2008-12-29 06:36:00,1.21274,1.21305,1.21261,1.21271,70800000.0
2008-12-29 06:37:00,1.21267,1.21305,1.21267,1.2128,88000000.0
2008-12-29 06:38:00,1.21257,1.2128,1.21257,1.21278,80600000.0
2008-12-29 06:39:00,1.21293,1.21293,1.21276,1.21288,31000000.0
2008-12-29 06:40:00,1.21285,1.2132,1.21285,1.2132,10000000.0
2008-12-29 06:41:00,1.21264,1.21272,1.21259,1.2127,25800000.0
2008-12-29 06:42:00,1.2132,1.2132,1.2132,1.2132,20800000.0
2008-12-29 06:43:00,1.2132,1.2132,1.2132,1.2132,20800000.0
2008-12-29 06:44:00,1.21267,1.21267,1.21258,1.21263,35400000.0
2008-12-29 06:45:00,1.2132,1.2132,1.2128,1.21315,30800000.0
2008-12-29 06:46:00,1.2133,1.2134,1.2133,1.2134,5200000.0
2008-12-29 06:47:00,1.2134,1.21345,1.2134,1.21345,7800000.0
2008-12-29 06:48:00,1.21301,1.21301,1.21282,1.21296,29800000.0
2008-12-29 06:49:00,1.21345,1.21345,1.21345,1.21345,5200000.0
2008-12-29 06:50:00,1.21345,1.21345,1.21345,1.21345,5200000.0
2008-12-29 06:51:00,1.21345,1.21345,1.21345,1.21345,5200000.0
2008-12-29 06:52:00,1.21305,1.2133,1.21305,1.2132,10000000.0
2008-12-29 06:53:00,1.2132,1.2132,1.21315,1.21315,7800000.0
2008-12-29 06:54:00,1.21315,1.21315,1.2123,1.2123,138199996.0
2008-12-29 06:55:00,1.2124,1.21265,1.21235,1.21235,18200000.0
2008-12-29 06:56:00,1.21195,1.21208,1.21192,1.21208,35200000.0
2008-12-29 06:57:00,1.2124,1.2124,1.21215,1.2122,20800000.0
2008-12-29 06:58:00,1.2122,1.2122,1.21105,1.21105,16400000.0
2008-12-29 06:59:00,1.2112,1.2114,1.21085,1.21085,25000000.0
2008-12-29 07:00:00,1.211,1.2113,1.21085,1.2113,19200000.0
2008-12-29 07:01:00,1.2112,1.2112,1.2112,1.2112,4800000.0
2008-12-29 07:02:00,1.21125,1.21125,1.21105,1.21105,6400000.0
2008-12-29 07:03:00,1.211,1.211,1.211,1.211,12800000.0
2008-12-29 07:04:00,1.21115,1.21125,1.21115,1.21125,4800000.0
2008-12-29 07:05:00,1.2114,1.21185,1.2114,1.21185,4200000.0
2008-12-29 07:06:00,1.21155,1.21155,1.21148,1.21148,38400000.0
2008-12-29 07:07:00,1.21152,1.21156,1.21144,1.21155,38400000.0
2008-12-29 07:08:00,1.212,1.21213,1.21193,1.21193,38400000.0
2008-12-29 07:09:00,1.21168,1.21168,1.21148,1.2115,41400000.0
2008-12-29 07:10:00,1.2118,1.21215,1.2118,1.21215,11600000.0
2008-12-29 07:11:00,1.21255,1.21255,1.21255,1.21255,2600000.0
2008-12-29 07:12:00,1.21265,1.2128,1.21225,1.21225,25600000.0
2008-12-29 07:13:00,1.2124,1.2124,1.2124,1.2124,12600000.0
2008-12-29 07:14:00,1.21159,1.21177,1.21159,1.21176,47600000.0
2008-12-29 07:15:00,1.2124,1.2124,1.2124,1.2124,4200000.0
2008-12-29 07:16:00,1.21247,1.21249,1.21215,1.21217,68800000.0
2008-12-29 07:17:00,1.21245,1.21245,1.21235,1.21238,15000000.0
2008-12-29 07:18:00,1.2124,1.2124,1.2124,1.2124,1600000.0
2008-12-29 07:19:00,1.2124,1.2124,1.2124,1.2124,1600000.0
2008-12-29 07:20:00,1.2124,1.2124,1.2124,1.2124,1600000.0
2008-12-29 07:21:00,1.21234,1.2124,1.21224,1.2123,18600000.0
2008-12-29 07:22:00,1.21212,1.21217,1.21194,1.21194,18200000.0
2008-12-29 07:23:00,1.21162,1.21172,1.21162,1.21172,14600000.0
2008-12-29 07:24:00,1.21202,1.21222,1.212,1.2121,137000000.0
2008-12-29 07:25:00,1.2124,1.2124,1.2124,1.2124,5800000.0
2008-12-29 07:26:00,1.212,1.2121,1.21195,1.21208,27200000.0
2008-12-29 07:27:00,1.21243,1.2125,1.21225,1.21242,57800000.0
2008-12-29 07:28:00,1.21214,1.21225,1.21214,1.21222,11200000.0
2008-12-29 07:29:00,1.21245,1.2126,1.21245,1.2126,5800000.0
2008-12-29 07:30:00,1.2127,1.2127,1.2127,1.2127,2600000.0
2008-12-29 07:31:00,1.21232,1.21245,1.21213,1.21232,79200000.0
2008-12-29 07:32:00,1.21237,1.2125,1.21235,1.21247,45600000.0
2008-12-29 07:33:00,1.21235,1.21254,1.21233,1.21251,14200000.0
2008-12-29 07:34:00,1.21245,1.21245,1.2124,1.2124,6400000.0
2008-12-29 07:35:00,1.2124,1.2124,1.2124,1.2124,13200000.0
2008-12-29 07:36:00,1.2124,1.2124,1.2124,1.2124,8400000.0
2008-12-29 07:37:00,1.21219,1.21221,1.21197,1.21202,92200000.0
2008-12-29 07:38:00,1.2124,1.2124,1.2124,1.2124,4200000.0
2008-12-29 07:39:00,1.21186,1.21189,1.21179,1.21189,22400000.0
2008-12-29 07:40:00,1.2124,1.2124,1.2124,1.2124,10000000.0
2008-12-29 07:41:00,1.21209,1.21209,1.21196,1.21197,25600000.0
2008-12-29 07:42:00,1.21232,1.21243,1.2123,1.21237,55400000.0
2008-12-29 07:43:00,1.21215,1.2123,1.21213,1.21223,43600000.0
2008-12-29 07:44:00,1.21217,1.21235,1.21208,1.21235,69400000.0
2008-12-29 07:45:00,1.2124,1.2124,1.2124,1.2124,1600000.0
2008-12-29 07:46:00,1.21205,1.21227,1.21202,1.2122,115600000.0
2008-12-29 07:47:00,1.2124,1.2124,1.2124,1.2124,8400000.0
2008-12-29 07:48:00,1.2124,1.2124,1.2124,1.2124,14200000.0
2008-12-29 07:49:00,1.21222,1.21242,1.21211,1.21242,39800000.0
2008-12-29 07:50:00,1.2124,1.2124,1.2124,1.2124,4200000.0
2008-12-29 07:51:00,1.21243,1.21243,1.2124,1.2124,6400000.0
2008-12-29 07:52:00,1.2124,1.2124,1.2124,1.2124,8400000.0
2008-12-29 07:53:00,1.2124,1.2124,1.2124,1.2124,29400000.0
2008-12-29 07:54:00,1.2124,1.2124,1.2124,1.2124,8400000.0
2008-12-29 07:55:00,1.2124,1.2124,1.2124,1.2124,4200000.0
2008-12-29 07:56:00,1.21209,1.21216,1.21189,1.21203,255000000.0
2008-12-29 07:57:00,1.2123,1.213,1.2123,1.2125,24600000.0
2008-12-29 07:58:00,1.2126,1.2126,1.2126,1.2126,1600000.0
2008-12-29 07:59:00,1.21212,1.21221,1.21193,1.21193,75600000.0
2008-12-29 08:00:00,1.21188,1.21257,1.21188,1.21257,137800000.0
2008-12-29 08:01:00,1.2126,1.2127,1.2126,1.21265,6800000.0
2008-12-29 08:02:00,1.2126,1.2126,1.2126,1.2126,3200000.0
2008-12-29 08:03:00,1.21219,1.21219,1.21188,1.21188,30200000.0
2008-12-29 08:04:00,1.21233,1.21233,1.21216,1.21218,57400000.0
2008-12-29 08:05:00,1.21212,1.21226,1.21197,1.21197,22000000.0
2008-12-29 08:06:00,1.21125,1.21125,1.21122,1.21122,15000000.0
2008-12-29 08:07:00,1.2126,1.2126,1.2126,1.2126,3200000.0
2008-12-29 08:08:00,1.21215,1.21222,1.21192,1.2122,199800000.0
2008-12-29 08:09:00,1.2126,1.2126,1.2126,1.2126,1600000.0
2008-12-29 08:10:00,1.21197,1.2122,1.21192,1.21202,84800000.0
2008-12-29 08:11:00,1.2126,1.2126,1.2126,1.2126,4800000.0
2008-12-29 08:12:00,1.21226,1.21226,1.21107,1.21107,31600000.0
2008-12-29 08:13:00,1.21125,1.2115,1.21065,1.21105,72800000.0
2008-12-29 08:14:00,1.2108,1.2108,1.2108,1.2108,3200000.0
2008-12-29 08:15:00,1.2108,1.2109,1.2108,1.2108,12800000.0
2008-12-29 08:16:00,1.21072,1.21116,1.2103,1.21088,60200000.0
2008-12-29 08:17:00,1.21086,1.21086,1.21025,1.21078,80400000.0
2008-12-29 08:18:00,1.20993,1.21074,1.20993,1.21074,132600000.0
2008-12-29 08:19:00,1.21056,1.21107,1.2103,1.2103,255200001.0
2008-12-29 08:20:00,1.2104,1.21099,1.2104,1.21082,223000000.0
2008-12-29 08:21:00,1.2108,1.2109,1.2108,1.2109,11200000.0
2008-12-29 08:22:00,1.2108,1.2108,1.2108,1.2108,4800000.0
2008-12-29 08:23:00,1.21046,1.21084,1.20997,1.21077,79200000.0
2008-12-29 08:24:00,1.21066,1.2112,1.21066,1.2112,177600000.0
2008-12-29 08:25:00,1.21051,1.21083,1.21023,1.21023,64000000.0
2008-12-29 08:26:00,1.21073,1.21073,1.21017,1.21064,23200000.0
2008-12-29 08:27:00,1.2108,1.2108,1.21055,1.21055,6400000.0
2008-12-29 08:28:00,1.21019,1.21086,1.21005,1.21034,53800000.0
2008-12-29 08:29:00,1.21055,1.21081,1.21026,1.21026,47200000.0
2008-12-29 08:30:00,1.2108,1.2109,1.2108,1.2108,24000000.0
2008-12-29 08:31:00,1.2108,1.2108,1.21055,1.21075,20800000.0
2008-12-29 08:32:00,1.21085,1.21085,1.21085,1.21085,3200000.0
2008-12-29 08:33:00,1.2109,1.2109,1.2108,1.2108,8000000.0
2008-12-29 08:34:00,1.21073,1.211,1.21067,1.21095,34400000.0
2008-12-29 08:35:00,1.21091,1.21113,1.21078,1.2108,29600000.0
2008-12-29 08:36:00,1.21092,1.21092,1.21064,1.21078,36200000.0
2008-12-29 08:37:00,1.2109,1.2109,1.21039,1.21039,6600000.0
2008-12-29 08:38:00,1.21013,1.21066,1.21013,1.21066,11800000.0
2008-12-29 08:39:00,1.2106,1.21118,1.21054,1.21114,88400000.0
2008-12-29 08:40:00,1.211,1.21105,1.21045,1.21045,26600000.0
2008-12-29 08:41:00,1.21075,1.211,1.2106,1.2107,55400000.0
2008-12-29 08:42:00,1.2107,1.2107,1.2107,1.2107,1600000.0
2008-12-29 08:43:00,1.21027,1.21043,1.21002,1.21043,53200000.0
2008-12-29 08:44:00,1.2107,1.21075,1.2107,1.2107,28400000.0
2008-12-29 08:45:00,1.2107,1.2107,1.2103,1.21045,12400000.0
2008-12-29 08:46:00,1.21039,1.21052,1.20991,1.21036,36200000.0
2008-12-29 08:47:00,1.21022,1.21041,1.21017,1.21017,41400000.0
2008-12-29 08:48:00,1.21059,1.21059,1.21019,1.21019,22600000.0
2008-12-29 08:49:00,1.21024,1.21045,1.21002,1.21045,30600000.0
2008-12-29 08:50:00,1.21045,1.21045,1.21045,1.21045,9000000.0
2008-12-29 08:51:00,1.21039,1.2105,1.2101,1.2101,43200000.0
2008-12-29 08:52:00,1.21045,1.21045,1.21005,1.21005,42800000.0
2008-12-29 08:53:00,1.2101,1.2101,1.2101,1.2101,22400000.0
2008-12-29 08:54:00,1.2101,1.2101,1.2101,1.2101,67200000.0
2008-12-29 08:55:00,1.20895,1.20935,1.20895,1.2091,13800000.0
2008-12-29 08:56:00,1.20897,1.20917,1.20871,1.20916,94200000.0
2008-12-29 08:57:00,1.2091,1.2091,1.2091,1.2091,24200000.0
2008-12-29 08:58:00,1.2091,1.2091,1.2091,1.2091,3200000.0
2008-12-29 08:59:00,1.2091,1.2091,1.2091,1.2091,6400000.0
2008-12-29 09:00:00,1.2091,1.2091,1.2091,1.2091,6400000.0
2008-12-29 09:01:00,1.2091,1.2091,1.20885,1.20885,16000000.0
2008-12-29 09:02:00,1.20885,1.20885,1.20845,1.20865,32000000.0
2008-12-29 09:03:00,1.20875,1.20875,1.20875,1.20875,2400000.0
2008-12-29 09:04:00,1.20875,1.20875,1.20875,1.20875,9600000.0
2008-12-29 09:05:00,1.20875,1.20875,1.20845,1.2085,20800000.0
2008-12-29 09:06:00,1.2085,1.2085,1.2085,1.2085,4800000.0
2008-12-29 09:07:00,1.2085,1.2088,1.2085,1.20875,12000000.0
2008-12-29 09:08:00,1.20875,1.20875,1.2084,1.2084,14400000.0
2008-12-29 09:09:00,1.2085,1.2085,1.2085,1.2085,7200000.0
2008-12-29 09:10:00,1.2085,1.2086,1.2085,1.2086,22200000.0
2008-12-29 09:11:00,1.20865,1.20865,1.2086,1.2086,5600000.0
2008-12-29 09:12:00,1.2086,1.2086,1.2086,1.2086,27200000.0
2008-12-29 09:13:00,1.2086,1.2086,1.20855,1.20855,7200000.0
2008-12-29 09:14:00,1.20824,1.20856,1.20786,1.20832,140999999.0
2008-12-29 09:15:00,1.20819,1.20844,1.20778,1.2082,137200000.0
2008-12-29 09:16:00,1.20845,1.2088,1.20845,1.2088,10400000.0
2008-12-29 09:17:00,1.2084,1.2085,1.2084,1.2085,12000000.0
2008-12-29 09:18:00,1.2085,1.2085,1.2085,1.2085,8000000.0
2008-12-29 09:19:00,1.2085,1.2085,1.2085,1.2085,5600000.0
2008-12-29 09:20:00,1.20826,1.20836,1.20771,1.20829,61000000.0
2008-12-29 09:21:00,1.20865,1.20865,1.20865,1.20865,2400000.0
2008-12-29 09:22:00,1.2088,1.2088,1.2088,1.2088,2400000.0
2008-12-29 09:23:00,1.20832,1.20871,1.20787,1.20841,211000000.0
2008-12-29 09:24:00,1.20905,1.2091,1.20905,1.2091,7200000.0
2008-12-29 09:25:00,1.20875,1.2088,1.2082,1.2088,42600000.0
2008-12-29 09:26:00,1.20871,1.20886,1.20817,1.20885,38800000.0
2008-12-29 09:27:00,1.20935,1.2094,1.20935,1.2094,4800000.0
2008-12-29 09:28:00,1.20915,1.20935,1.20915,1.20935,4800000.0
2008-12-29 09:29:00,1.209,1.20915,1.209,1.20915,84800002.0
2008-12-29 09:30:00,1.2091,1.2092,1.20895,1.2091,83200003.0
2008-12-29 09:31:00,1.20902,1.20907,1.20874,1.20907,279200000.0
2008-12-29 09:32:00,1.20935,1.2094,1.20915,1.20915,8800000.0
2008-12-29 09:33:00,1.20925,1.20985,1.20925,1.20955,41600000.0
2008-12-29 09:34:00,1.20955,1.20955,1.20935,1.2094,18800000.0
2008-12-29 09:35:00,1.2094,1.20995,1.2094,1.20995,25600000.0
2008-12-29 09:36:00,1.21,1.21,1.2097,1.2097,9000000.0
2008-12-29 09:37:00,1.20948,1.20968,1.20941,1.20952,49000000.0
2008-12-29 09:38:00,1.2101,1.21015,1.2101,1.21015,5200000.0
2008-12-29 09:39:00,1.21015,1.21015,1.21015,1.21015,5200000.0
2008-12-29 09:40:00,1.21005,1.21015,1.21005,1.21015,7800000.0
2008-12-29 09:41:00,1.2101,1.2101,1.2101,1.2101,2600000.0
2008-12-29 09:42:00,1.2101,1.2102,1.2101,1.2101,18200000.0
2008-12-29 09:43:00,1.2101,1.2101,1.2101,1.2101,10400000.0
2008-12-29 09:44:00,1.2101,1.21025,1.2095,1.2098,45000000.0
2008-12-29 09:45:00,1.2098,1.2098,1.209,1.209,14800000.0
2008-12-29 09:46:00,1.2091,1.20925,1.20905,1.2091,27200000.0
2008-12-29 09:47:00,1.2091,1.2091,1.2091,1.2091,6400000.0
2008-12-29 09:48:00,1.2089,1.20929,1.20878,1.20878,60400000.0
2008-12-29 09:49:00,1.20903,1.20923,1.20868,1.20881,138400000.0
2008-12-29 09:50:00,1.2091,1.2091,1.2091,1.2091,3200000.0
2008-12-29 09:51:00,1.2091,1.2091,1.20805,1.20865,37400000.0
2008-12-29 09:52:00,1.2088,1.2089,1.2088,1.2089,22400000.0
2008-12-29 09:53:00,1.209,1.20925,1.209,1.20925,35200000.0
2008-12-29 09:54:00,1.20905,1.20905,1.20905,1.20905,1600000.0
2008-12-29 09:55:00,1.2091,1.20935,1.2091,1.2093,72000000.0
2008-12-29 09:56:00,1.20905,1.20915,1.2081,1.20815,45800000.0
2008-12-29 09:57:00,1.2084,1.2084,1.2084,1.2084,1600000.0
2008-12-29 09:58:00,1.20845,1.20845,1.20705,1.20745,68800000.0
2008-12-29 09:59:00,1.2075,1.2092,1.20745,1.2092,97400000.0
2008-12-29 10:00:00,1.20945,1.20995,1.20945,1.20955,36600000.0
2008-12-29 10:01:00,1.2099,1.21055,1.2096,1.2096,19200000.0
2008-12-29 10:02:00,1.20975,1.20975,1.20975,1.20975,19200000.0
2008-12-29 10:03:00,1.20985,1.20995,1.20955,1.2096,36800000.0
2008-12-29 10:04:00,1.2096,1.2096,1.2096,1.2096,24000000.0
2008-12-29 10:05:00,1.2097,1.2097,1.2096,1.2096,12000000.0
2008-12-29 10:06:00,1.2096,1.2096,1.2096,1.2096,24000000.0
2008-12-29 10:07:00,1.2096,1.2096,1.2096,1.2096,32000000.0
2008-12-29 10:08:00,1.2096,1.2096,1.2096,1.2096,56000000.0
2008-12-29 10:09:00,1.2096,1.2104,1.2096,1.21015,62000000.0
2008-12-29 10:10:00,1.21025,1.21125,1.21025,1.21105,65600000.0
2008-12-29 10:11:00,1.21125,1.2113,1.21125,1.2113,8000000.0
2008-12-29 10:12:00,1.2112,1.2113,1.211,1.2111,21000000.0
2008-12-29 10:13:00,1.21076,1.21076,1.21016,1.21066,162800000.0
2008-12-29 10:14:00,1.21106,1.21121,1.21065,1.21066,144000000.0
2008-12-29 10:15:00,1.21125,1.21275,1.21125,1.21275,98600000.0
2008-12-29 10:16:00,1.213,1.21315,1.213,1.21315,37800000.0
2008-12-29 10:17:00,1.21305,1.2131,1.21265,1.21265,50800000.0
2008-12-29 10:18:00,1.2128,1.21285,1.20975,1.2113,78600000.0
2008-12-29 10:19:00,1.2125,1.2125,1.21065,1.2118,67600000.0
2008-12-29 10:20:00,1.212,1.212,1.212,1.212,2200000.0
2008-12-29 10:21:00,1.212,1.212,1.212,1.212,2200000.0
2008-12-29 10:22:00,1.21194,1.21202,1.21146,1.2117,109000000.0
2008-12-29 10:23:00,1.212,1.212,1.21125,1.21125,58200000.0
2008-12-29 10:24:00,1.2114,1.2114,1.2114,1.2114,224000000.0
2008-12-29 10:25:00,1.2114,1.2114,1.21065,1.2114,395200000.0
2008-12-29 10:26:00,1.2114,1.2114,1.2104,1.2113,239400000.0
2008-12-29 10:27:00,1.2113,1.2116,1.21105,1.21105,10200000.0
2008-12-29 10:28:00,1.2112,1.2112,1.21065,1.2108,6400000.0
2008-12-29 10:29:00,1.2108,1.2108,1.21005,1.21015,32000000.0
2008-12-29 10:30:00,1.21015,1.21015,1.21015,1.21015,1600000.0
2008-12-29 10:31:00,1.21015,1.21015,1.21015,1.21015,8000000.0
2008-12-29 10:32:00,1.21035,1.2105,1.2101,1.2105,20000000.0
2008-12-29 10:33:00,1.21055,1.21065,1.2103,1.21065,17600000.0
2008-12-29 10:34:00,1.21039,1.21061,1.20968,1.21061,256999999.0
2008-12-29 10:35:00,1.21079,1.21088,1.21025,1.21025,254599997.0
2008-12-29 10:36:00,1.21075,1.21075,1.21045,1.21055,78200000.0
2008-12-29 10:37:00,1.21055,1.2108,1.21045,1.2106,79000000.0
2008-12-29 10:38:00,1.2106,1.21075,1.2106,1.21075,13200000.0
2008-12-29 10:39:00,1.21075,1.2108,1.21075,1.2108,3200000.0
2008-12-29 10:40:00,1.2108,1.21105,1.21075,1.21105,38000000.0
2008-12-29 10:41:00,1.21085,1.21105,1.21075,1.21075,6800000.0
2008-12-29 10:42:00,1.21085,1.2112,1.21085,1.2112,12600000.0
2008-12-29 10:43:00,1.2108,1.2111,1.2108,1.211,17200000.0
2008-12-29 10:44:00,1.21105,1.2111,1.21105,1.2111,3200000.0
2008-12-29 10:45:00,1.21105,1.21115,1.211,1.21115,10800000.0
2008-12-29 10:46:00,1.21095,1.21115,1.21095,1.21095,6400000.0
2008-12-29 10:47:00,1.211,1.2113,1.211,1.21115,11800000.0
2008-12-29 10:48:00,1.21125,1.2115,1.21125,1.2115,12800000.0
2008-12-29 10:49:00,1.2115,1.2115,1.2115,1.2115,6400000.0
2008-12-29 10:50:00,1.2115,1.2115,1.2111,1.2113,4800000.0
2008-12-29 10:51:00,1.21155,1.21225,1.21155,1.2122,40400000.0
2008-12-29 10:52:00,1.21225,1.21225,1.21205,1.2122,17400000.0
2008-12-29 10:53:00,1.21185,1.21185,1.21185,1.21185,8600000.0
2008-12-29 10:54:00,1.21225,1.2124,1.21225,1.2124,36000000.0
2008-12-29 10:55:00,1.21235,1.213,1.2121,1.213,75600000.0
2008-12-29 10:56:00,1.2124,1.2131,1.2123,1.21305,64000000.0
2008-12-29 10:57:00,1.21305,1.21305,1.21305,1.21305,3600000.0
2008-12-29 10:58:00,1.2129,1.21332,1.21241,1.21241,106200000.0
2008-12-29 10:59:00,1.2131,1.21335,1.2131,1.21335,5800000.0
2008-12-29 11:00:00,1.2134,1.2135,1.21295,1.21315,49200000.0
2008-12-29 11:01:00,1.21315,1.2133,1.21295,1.213,45200000.0
2008-12-29 11:02:00,1.2131,1.2137,1.2131,1.2135,36800000.0
2008-12-29 11:03:00,1.21365,1.21415,1.21365,1.21395,36400000.0
2008-12-29 11:04:00,1.21415,1.2145,1.21415,1.21425,24000000.0
2008-12-29 11:05:00,1.21425,1.21565,1.21425,1.21565,80000000.0
2008-12-29 11:06:00,1.2156,1.2156,1.21525,1.21525,26000000.0
2008-12-29 11:07:00,1.2154,1.2155,1.2154,1.2155,7400000.0
2008-12-29 11:08:00,1.2153,1.21551,1.21482,1.21535,63800000.0
2008-12-29 11:09:00,1.21537,1.21581,1.21491,1.21532,110400000.0
2008-12-29 11:10:00,1.2156,1.2157,1.2155,1.2157,16000000.0
2008-12-29 11:11:00,1.2157,1.217,1.2154,1.21665,222000000.0
2008-12-29 11:12:00,1.2168,1.21775,1.21665,1.2172,150400000.0
2008-12-29 11:13:00,1.2172,1.21845,1.2168,1.21845,142000000.0
2008-12-29 11:14:00,1.2185,1.2208,1.21815,1.2187,150100000.0
2008-12-29 11:15:00,1.22,1.2203,1.21855,1.2194,102000000.0
2008-12-29 11:16:00,1.2194,1.2194,1.2194,1.2194,27200000.0
2008-12-29 11:17:00,1.2194,1.22015,1.2193,1.21935,88400000.0
2008-12-29 11:18:00,1.21925,1.21925,1.21885,1.21885,16000000.0
2008-12-29 11:19:00,1.2185,1.21925,1.21825,1.21925,52800000.0
2008-12-29 11:20:00,1.21935,1.2207,1.2187,1.21885,168800000.0
2008-12-29 11:21:00,1.21885,1.21885,1.21865,1.2188,35400000.0
2008-12-29 11:22:00,1.21875,1.21875,1.21835,1.21835,21000000.0
2008-12-29 11:23:00,1.21825,1.21865,1.2174,1.2174,49800000.0
2008-12-29 11:24:00,1.21745,1.21825,1.2172,1.218,91800000.0
2008-12-29 11:25:00,1.2181,1.21875,1.2181,1.2185,53800000.0
2008-12-29 11:26:00,1.2187,1.2187,1.2187,1.2187,1600000.0
2008-12-29 11:27:00,1.2186,1.21865,1.21845,1.21845,31200000.0
2008-12-29 11:28:00,1.21845,1.21845,1.21845,1.21845,9600000.0
2008-12-29 11:29:00,1.21845,1.21845,1.2176,1.21795,257800000.0
2008-12-29 11:30:00,1.2176,1.21785,1.21745,1.2175,29600000.0
2008-12-29 11:31:00,1.2175,1.2175,1.21675,1.2174,113400000.0
2008-12-29 11:32:00,1.2172,1.2172,1.2172,1.2172,10800000.0
2008-12-29 11:33:00,1.21735,1.21735,1.21735,1.21735,6400000.0
2008-12-29 11:34:00,1.2175,1.2176,1.2173,1.21755,31200000.0
2008-12-29 11:35:00,1.2175,1.2175,1.21735,1.21735,17600000.0
2008-12-29 11:36:00,1.2173,1.2177,1.2171,1.2177,65600000.0
2008-12-29 11:37:00,1.2177,1.2177,1.2173,1.2174,63000000.0
2008-12-29 11:38:00,1.2174,1.2176,1.21735,1.21735,8000000.0
2008-12-29 11:39:00,1.2175,1.2177,1.21725,1.2174,33400000.0
2008-12-29 11:40:00,1.2174,1.2175,1.2174,1.2175,4800000.0
2008-12-29 11:41:00,1.21732,1.21755,1.2171,1.21715,36200000.0
2008-12-29 11:42:00,1.2175,1.2177,1.2174,1.2174,19600000.0
2008-12-29 11:43:00,1.21745,1.2175,1.21745,1.2175,3200000.0
2008-12-29 11:44:00,1.21765,1.2179,1.2175,1.2175,8000000.0
2008-12-29 11:45:00,1.2176,1.2176,1.2176,1.2176,1600000.0
2008-12-29 11:46:00,1.2176,1.2176,1.2175,1.2175,8000000.0
2008-12-29 11:47:00,1.2175,1.2175,1.2174,1.2174,24000000.0
2008-12-29 11:48:00,1.2174,1.21765,1.2174,1.21765,11200000.0
2008-12-29 11:49:00,1.21745,1.21766,1.21707,1.21735,51600000.0
2008-12-29 11:50:00,1.21741,1.21749,1.21709,1.21737,17600000.0
2008-12-29 11:51:00,1.21711,1.21747,1.21711,1.21742,31800000.0
2008-12-29 11:52:00,1.2177,1.2177,1.217,1.217,14400000.0
2008-12-29 11:53:00,1.217,1.217,1.21675,1.21675,4800000.0
2008-12-29 11:54:00,1.2168,1.2168,1.21635,1.21635,4800000.0
2008-12-29 11:55:00,1.2165,1.21655,1.2165,1.2165,16600000.0
2008-12-29 11:56:00,1.2165,1.2165,1.2165,1.2165,2000000.0
2008-12-29 11:57:00,1.21621,1.21637,1.21608,1.21618,83000000.0
2008-12-29 11:58:00,1.21601,1.21648,1.21591,1.21609,164000000.0
2008-12-29 11:59:00,1.2161,1.2161,1.21555,1.21595,34000000.0
2008-12-29 12:00:00,1.21595,1.2165,1.21545,1.21545,36400000.0
2008-12-29 12:01:00,1.2156,1.2159,1.2156,1.2159,11800000.0
2008-12-29 12:02:00,1.21595,1.21595,1.21445,1.21445,58200000.0
2008-12-29 12:03:00,1.2146,1.2149,1.21405,1.2149,35600000.0
2008-12-29 12:04:00,1.21457,1.21478,1.21444,1.21446,167600000.0
2008-12-29 12:05:00,1.21417,1.21456,1.21405,1.21405,104000000.0
2008-12-29 12:06:00,1.215,1.215,1.21445,1.21445,3200000.0
2008-12-29 12:07:00,1.2146,1.21645,1.2146,1.21535,63800000.0
2008-12-29 12:08:00,1.2155,1.21575,1.2155,1.21575,35200000.0
2008-12-29 12:09:00,1.21575,1.21575,1.21575,1.21575,8600000.0
2008-12-29 12:10:00,1.21585,1.21585,1.21575,1.21575,3200000.0
2008-12-29 12:11:00,1.21575,1.21615,1.21575,1.21595,66200000.0
2008-12-29 12:12:00,1.21595,1.2164,1.2158,1.21635,70600000.0
2008-12-29 12:13:00,1.21605,1.21605,1.216,1.216,10000000.0
2008-12-29 12:14:00,1.21615,1.21625,1.21605,1.2162,11200000.0
2008-12-29 12:15:00,1.2162,1.21645,1.2162,1.21645,9200000.0
2008-12-29 12:16:00,1.21645,1.2169,1.21645,1.2165,17600000.0
2008-12-29 12:17:00,1.2166,1.2166,1.21655,1.21655,7200000.0
2008-12-29 12:18:00,1.21655,1.21655,1.21655,1.21655,10400000.0
2008-12-29 12:19:00,1.21619,1.21643,1.21612,1.21627,90600000.0
2008-12-29 12:20:00,1.2166,1.2181,1.2164,1.2181,57600000.0
2008-12-29 12:21:00,1.21795,1.218,1.21795,1.218,7800000.0
2008-12-29 12:22:00,1.21781,1.21781,1.21696,1.21728,155400000.0
2008-12-29 12:23:00,1.218,1.218,1.218,1.218,36800000.0
2008-12-29 12:24:00,1.218,1.218,1.218,1.218,6400000.0
2008-12-29 12:25:00,1.218,1.218,1.218,1.218,6400000.0
2008-12-29 12:26:00,1.218,1.2181,1.21795,1.2181,47600000.0
2008-12-29 12:27:00,1.2181,1.2192,1.21795,1.2192,105400000.0
2008-12-29 12:28:00,1.2192,1.22055,1.2192,1.2202,38400000.0
2008-12-29 12:29:00,1.2202,1.2202,1.2202,1.2202,6000000.0
2008-12-29 12:30:00,1.21995,1.22,1.21995,1.22,76800000.0
2008-12-29 12:31:00,1.22,1.22,1.21835,1.21835,185800000.0
2008-12-29 12:32:00,1.218,1.21885,1.218,1.21885,19200000.0
2008-12-29 12:33:00,1.21875,1.21875,1.218,1.2182,75600000.0
2008-12-29 12:34:00,1.21805,1.219,1.21805,1.2181,222200000.0
2008-12-29 12:35:00,1.2181,1.2188,1.21805,1.2188,58400000.0
2008-12-29 12:36:00,1.21855,1.2189,1.21855,1.2189,20600000.0
2008-12-29 12:37:00,1.21895,1.2192,1.21895,1.2192,14400000.0
2008-12-29 12:38:00,1.2192,1.2192,1.2188,1.2189,26000000.0
2008-12-29 12:39:00,1.2189,1.2189,1.2189,1.2189,6400000.0
2008-12-29 12:40:00,1.2189,1.2189,1.2185,1.2185,35200000.0
2008-12-29 12:41:00,1.2186,1.2186,1.2186,1.2186,32000000.0
2008-12-29 12:42:00,1.2186,1.2186,1.2186,1.2186,64000000.0
2008-12-29 12:43:00,1.2186,1.21875,1.2186,1.21875,147200000.0
2008-12-29 12:44:00,1.21855,1.21855,1.2179,1.218,57600000.0
2008-12-29 12:45:00,1.218,1.218,1.21715,1.21715,33600000.0
2008-12-29 12:46:00,1.2173,1.2173,1.2158,1.216,49800000.0
2008-12-29 12:47:00,1.21615,1.21615,1.21615,1.21615,8800000.0
2008-12-29 12:48:00,1.21615,1.21645,1.21605,1.2161,39800000.0
2008-12-29 12:49:00,1.2161,1.2166,1.21545,1.216,163200000.0
2008-12-29 12:50:00,1.216,1.2167,1.216,1.21625,58000000.0
2008-12-29 12:51:00,1.21625,1.21625,1.216,1.21615,15200000.0
2008-12-29 12:52:00,1.21625,1.21645,1.21595,1.216,80600000.0
2008-12-29 12:53:00,1.2161,1.2161,1.2161,1.2161,9600000.0
2008-12-29 12:54:00,1.2161,1.2161,1.21545,1.2155,156600000.0
2008-12-29 12:55:00,1.21565,1.2166,1.21565,1.2159,133800000.0
2008-12-29 12:56:00,1.2159,1.2169,1.21575,1.2168,124000001.0
2008-12-29 12:57:00,1.21655,1.21655,1.21655,1.21655,7200000.0
2008-12-29 12:58:00,1.21595,1.2163,1.21485,1.21585,227000000.0
2008-12-29 12:59:00,1.2159,1.21595,1.2157,1.21585,36600000.0
2008-12-29 13:00:00,1.216,1.21605,1.216,1.21605,4800000.0
2008-12-29 13:01:00,1.21615,1.2162,1.21615,1.2162,4800000.0
2008-12-29 13:02:00,1.2161,1.2162,1.21595,1.21595,53800000.0
2008-12-29 13:03:00,1.21615,1.21635,1.2161,1.2161,7400000.0
2008-12-29 13:04:00,1.2164,1.2166,1.2164,1.21655,20800000.0
2008-12-29 13:05:00,1.2166,1.21675,1.21655,1.21675,10600000.0
2008-12-29 13:06:00,1.2168,1.21695,1.2164,1.2164,38000000.0
2008-12-29 13:07:00,1.2166,1.21735,1.2166,1.21735,45600000.0
2008-12-29 13:08:00,1.21745,1.2175,1.21745,1.2175,14400000.0
2008-12-29 13:09:00,1.2176,1.2183,1.21745,1.218,71600000.0
2008-12-29 13:10:00,1.2179,1.2181,1.21755,1.21805,47400000.0
2008-12-29 13:11:00,1.2183,1.2186,1.2183,1.2184,12800000.0
2008-12-29 13:12:00,1.21855,1.21855,1.21835,1.21845,28600000.0
2008-12-29 13:13:00,1.21855,1.21855,1.2185,1.21855,6400000.0
2008-12-29 13:14:00,1.21803,1.21812,1.21768,1.21768,36600000.0
2008-12-29 13:15:00,1.21855,1.21855,1.21835,1.21835,2600000.0
2008-12-29 13:16:00,1.21812,1.21812,1.21739,1.218,52000000.0
2008-12-29 13:17:00,1.21783,1.21827,1.21782,1.21817,67000000.0
2008-12-29 13:18:00,1.2184,1.2185,1.2184,1.21845,36800000.0
2008-12-29 13:19:00,1.21845,1.21845,1.2184,1.21845,15600000.0
2008-12-29 13:20:00,1.2184,1.21845,1.2184,1.2184,22400000.0
2008-12-29 13:21:00,1.2184,1.2184,1.2184,1.2184,8400000.0
2008-12-29 13:22:00,1.2184,1.2184,1.2172,1.2174,20200000.0
2008-12-29 13:23:00,1.2175,1.2177,1.2175,1.2177,4800000.0
2008-12-29 13:24:00,1.2173,1.2184,1.2173,1.2184,39400000.0
2008-12-29 13:25:00,1.2186,1.2205,1.2181,1.21825,247800000.0
2008-12-29 13:26:00,1.2184,1.2195,1.2178,1.2195,138800000.0
2008-12-29 13:27:00,1.2195,1.2196,1.2189,1.21935,38200000.0
2008-12-29 13:28:00,1.2195,1.21955,1.21925,1.21925,18400000.0
2008-12-29 13:29:00,1.21925,1.2193,1.2192,1.2193,13800000.0
2008-12-29 13:30:00,1.2193,1.2193,1.2192,1.2192,24000000.0
2008-12-29 13:31:00,1.2192,1.2192,1.2183,1.21835,48600000.0
2008-12-29 13:32:00,1.21855,1.2187,1.21815,1.2184,139200000.0
2008-12-29 13:33:00,1.21835,1.21835,1.21795,1.218,66400000.0
2008-12-29 13:34:00,1.21795,1.21805,1.2179,1.218,16800000.0
2008-12-29 13:35:00,1.21805,1.2183,1.21775,1.21825,160800000.0
2008-12-29 13:36:00,1.21815,1.21825,1.218,1.21805,242000000.0
2008-12-29 13:37:00,1.218,1.21855,1.21795,1.21845,239800000.0
2008-12-29 13:38:00,1.21855,1.21895,1.21845,1.21845,452000000.0
2008-12-29 13:39:00,1.2185,1.21865,1.21845,1.21855,224800000.0
2008-12-29 13:40:00,1.21855,1.2191,1.2185,1.2186,185200000.0
2008-12-29 13:41:00,1.21855,1.21855,1.21855,1.21855,4800000.0
2008-12-29 13:42:00,1.21855,1.21855,1.21855,1.21855,6400000.0
2008-12-29 13:43:00,1.21855,1.21855,1.2185,1.21855,20200000.0
2008-12-29 13:44:00,1.21855,1.2186,1.2185,1.21855,41200000.0
2008-12-29 13:45:00,1.21865,1.21865,1.2184,1.21855,240800000.0
2008-12-29 13:46:00,1.21855,1.21865,1.21845,1.2185,304200000.0
2008-12-29 13:47:00,1.21845,1.21865,1.2184,1.2186,105000000.0
2008-12-29 13:48:00,1.21855,1.21855,1.21855,1.21855,3200000.0
2008-12-29 13:49:00,1.2186,1.21895,1.21845,1.21845,9600000.0
2008-12-29 13:50:00,1.21785,1.21818,1.21785,1.21797,19400000.0
2008-12-29 13:51:00,1.2186,1.21875,1.21855,1.2186,68800000.0
2008-12-29 13:52:00,1.2186,1.21865,1.2186,1.2186,78400000.0
2008-12-29 13:53:00,1.2186,1.21865,1.2184,1.21865,145200000.0
2008-12-29 13:54:00,1.2187,1.21875,1.21865,1.21865,24200000.0
2008-12-29 13:55:00,1.21875,1.21895,1.21855,1.21865,26800000.0
2008-12-29 13:56:00,1.21865,1.2189,1.2186,1.2189,25600000.0
2008-12-29 13:57:00,1.219,1.2192,1.2182,1.2182,149400000.0
2008-12-29 13:58:00,1.21805,1.21885,1.21805,1.21875,116600000.0
2008-12-29 13:59:00,1.21885,1.22075,1.21855,1.22055,98000000.0
2008-12-29 14:00:00,1.2206,1.2206,1.2193,1.21985,72400000.0
2008-12-29 14:01:00,1.22,1.2201,1.2199,1.22,28800000.0
2008-12-29 14:02:00,1.22,1.22,1.21945,1.21945,9600000.0
2008-12-29 14:03:00,1.2196,1.2201,1.2196,1.21985,41600000.0
2008-12-29 14:04:00,1.21985,1.21985,1.21985,1.21985,1600000.0
2008-12-29 14:05:00,1.21995,1.21995,1.21985,1.21985,8000000.0
2008-12-29 14:06:00,1.21985,1.21985,1.2195,1.2195,20800000.0
2008-12-29 14:07:00,1.21943,1.21958,1.21919,1.21934,76400000.0
2008-12-29 14:08:00,1.21908,1.21925,1.21908,1.21918,56200000.0
2008-12-29 14:09:00,1.2195,1.2195,1.21925,1.2193,27200000.0
2008-12-29 14:10:00,1.2193,1.2193,1.2193,1.2193,3200000.0
2008-12-29 14:11:00,1.21945,1.2197,1.21945,1.2197,11200000.0
2008-12-29 14:12:00,1.21866,1.21937,1.21866,1.21915,34000000.0
2008-12-29 14:13:00,1.2197,1.2197,1.2197,1.2197,16000000.0
2008-12-29 14:14:00,1.21927,1.2193,1.21895,1.2193,14800000.0
2008-12-29 14:15:00,1.2197,1.21985,1.21815,1.21815,45200000.0
2008-12-29 14:16:00,1.21815,1.21875,1.21795,1.21875,68800000.0
2008-12-29 14:17:00,1.2186,1.2192,1.2186,1.2192,19600000.0
2008-12-29 14:18:00,1.2193,1.2193,1.2193,1.2193,8000000.0
2008-12-29 14:19:00,1.2193,1.2193,1.2193,1.2193,8000000.0
2008-12-29 14:20:00,1.2193,1.21955,1.2192,1.2195,33600000.0
2008-12-29 14:21:00,1.2195,1.2195,1.2194,1.2195,12800000.0
2008-12-29 14:22:00,1.219,1.21923,1.21897,1.21897,52400000.0
2008-12-29 14:23:00,1.2195,1.2195,1.2195,1.2195,4800000.0
2008-12-29 14:24:00,1.2195,1.2195,1.2195,1.2195,3200000.0
2008-12-29 14:25:00,1.21955,1.21955,1.21955,1.21955,3200000.0
2008-12-29 14:26:00,1.2195,1.2195,1.21925,1.21925,6400000.0
2008-12-29 14:27:00,1.21873,1.21919,1.21851,1.21908,873200024.0
2008-12-29 14:28:00,1.2193,1.2193,1.21879,1.21892,1357200038.0
2008-12-29 14:29:00,1.2193,1.21935,1.2193,1.21935,3200000.0
2008-12-29 14:30:00,1.21935,1.2221,1.2193,1.2221,96800000.0
2008-12-29 14:31:00,1.222,1.222,1.2203,1.22095,120800000.0
2008-12-29 14:32:00,1.22135,1.2218,1.221,1.2215,162000000.0
2008-12-29 14:33:00,1.22155,1.22175,1.2214,1.2216,43200000.0
2008-12-29 14:34:00,1.2217,1.2217,1.21985,1.22025,112400000.0
2008-12-29 14:35:00,1.2205,1.2206,1.2204,1.2206,8400000.0
2008-12-29 14:36:00,1.2206,1.2206,1.2206,1.2206,1600000.0
2008-12-29 14:37:00,1.2206,1.2206,1.2206,1.2206,3200000.0
2008-12-29 14:38:00,1.2206,1.2206,1.2198,1.21995,77400000.0
2008-12-29 14:39:00,1.21995,1.21995,1.2189,1.21915,111400000.0
2008-12-29 14:40:00,1.2193,1.21945,1.2192,1.21945,12600000.0
2008-12-29 14:41:00,1.2195,1.2195,1.2191,1.2192,22800000.0
2008-12-29 14:42:00,1.21913,1.21933,1.2187,1.21888,55000000.0
2008-12-29 14:43:00,1.21908,1.21921,1.21866,1.21917,30000000.0
2008-12-29 14:44:00,1.21923,1.21923,1.21881,1.21881,18000000.0
2008-12-29 14:45:00,1.2192,1.2192,1.21795,1.21795,47800000.0
2008-12-29 14:46:00,1.2181,1.2182,1.218,1.218,20000000.0
2008-12-29 14:47:00,1.21805,1.2182,1.21805,1.2181,18800000.0
2008-12-29 14:48:00,1.2182,1.2182,1.21805,1.21815,8000000.0
2008-12-29 14:49:00,1.21815,1.21815,1.2181,1.2181,8000000.0
2008-12-29 14:50:00,1.2181,1.2181,1.21755,1.2176,24800000.0
2008-12-29 14:51:00,1.2176,1.2176,1.21555,1.21625,95400000.0
2008-12-29 14:52:00,1.2162,1.2162,1.21565,1.2157,36600000.0
2008-12-29 14:53:00,1.2157,1.2157,1.2157,1.2157,26400000.0
2008-12-29 14:54:00,1.21585,1.21635,1.2142,1.2149,91600000.0
2008-12-29 14:55:00,1.21495,1.21615,1.21495,1.21595,73200000.0
2008-12-29 14:56:00,1.21595,1.216,1.21565,1.21585,48200000.0
2008-12-29 14:57:00,1.21595,1.2172,1.2156,1.2168,99200000.0
2008-12-29 14:58:00,1.21675,1.21685,1.21675,1.21685,5200000.0
2008-12-29 14:59:00,1.2167,1.21695,1.21665,1.21665,15600000.0
2008-12-29 15:00:00,1.21685,1.2197,1.21685,1.2196,170400000.0
2008-12-29 15:01:00,1.2197,1.2197,1.2191,1.2193,195399999.0
2008-12-29 15:02:00,1.21895,1.2191,1.21895,1.2191,11200000.0
2008-12-29 15:03:00,1.219,1.21935,1.219,1.21935,55200000.0
2008-12-29 15:04:00,1.21935,1.2194,1.2189,1.2189,46000000.0
2008-12-29 15:05:00,1.2192,1.2194,1.21915,1.21925,28200000.0
2008-12-29 15:06:00,1.21872,1.21916,1.21865,1.21899,58000000.0
2008-12-29 15:07:00,1.2194,1.2196,1.21935,1.2196,15600000.0
2008-12-29 15:08:00,1.2196,1.2196,1.2196,1.2196,1600000.0
2008-12-29 15:09:00,1.21935,1.21935,1.21925,1.2193,17400000.0
2008-12-29 15:10:00,1.2193,1.2193,1.2193,1.2193,22400000.0
2008-12-29 15:11:00,1.2193,1.2198,1.2193,1.2198,89000000.0
2008-12-29 15:12:00,1.2198,1.21985,1.21955,1.2198,52200000.0
2008-12-29 15:13:00,1.2199,1.22005,1.21965,1.21965,31000000.0
2008-12-29 15:14:00,1.2197,1.21975,1.2197,1.21975,20000000.0
2008-12-29 15:15:00,1.21975,1.21975,1.2192,1.2196,46400000.0
2008-12-29 15:16:00,1.2197,1.2197,1.2197,1.2197,1600000.0
2008-12-29 15:17:00,1.21985,1.2199,1.21945,1.21965,42200000.0
2008-12-29 15:18:00,1.2198,1.22005,1.21895,1.21895,83000000.0
2008-12-29 15:19:00,1.219,1.21915,1.219,1.21915,16000000.0
2008-12-29 15:20:00,1.2192,1.2192,1.21895,1.219,12800000.0
2008-12-29 15:21:00,1.219,1.219,1.219,1.219,24000000.0
2008-12-29 15:22:00,1.2189,1.2189,1.21775,1.21775,106400000.0
2008-12-29 15:23:00,1.21755,1.2176,1.2175,1.2176,133000000.0
2008-12-29 15:24:00,1.2176,1.21775,1.217,1.2175,89000000.0
2008-12-29 15:25:00,1.2175,1.21795,1.217,1.21795,445600000.0
2008-12-29 15:26:00,1.2181,1.21875,1.21705,1.21775,162200000.0
2008-12-29 15:27:00,1.21775,1.21775,1.2174,1.2175,40200000.0
2008-12-29 15:28:00,1.2175,1.21775,1.2174,1.2175,66400000.0
2008-12-29 15:29:00,1.2175,1.2177,1.217,1.2175,43200000.0
2008-12-29 15:30:00,1.2175,1.2175,1.2173,1.2174,24000000.0
2008-12-29 15:31:00,1.21745,1.2179,1.2174,1.21775,86600000.0
2008-12-29 15:32:00,1.21775,1.21775,1.21755,1.2176,12800000.0
2008-12-29 15:33:00,1.2176,1.2177,1.2176,1.2177,66400000.0
2008-12-29 15:34:00,1.2178,1.2179,1.21755,1.2176,59400000.0
2008-12-29 15:35:00,1.2177,1.2178,1.2171,1.21725,102600000.0
2008-12-29 15:36:00,1.2173,1.21815,1.2173,1.21805,142000000.0
2008-12-29 15:37:00,1.2177,1.2179,1.21755,1.21755,42800000.0
2008-12-29 15:38:00,1.2176,1.21815,1.2176,1.21815,74600000.0
2008-12-29 15:39:00,1.2181,1.21815,1.2175,1.2175,20400000.0
2008-12-29 15:40:00,1.2176,1.21825,1.2176,1.218,86000000.0
2008-12-29 15:41:00,1.21805,1.21805,1.21795,1.21795,12000000.0
2008-12-29 15:42:00,1.21795,1.218,1.21795,1.218,28800000.0
2008-12-29 15:43:00,1.21795,1.21795,1.2179,1.2179,33600000.0
2008-12-29 15:44:00,1.2179,1.2182,1.2179,1.2182,37800000.0
2008-12-29 15:45:00,1.2183,1.2185,1.21745,1.21755,107600000.0
2008-12-29 15:46:00,1.2176,1.2178,1.2174,1.2175,32600000.0
2008-12-29 15:47:00,1.2175,1.2175,1.2169,1.21695,75200000.0
2008-12-29 15:48:00,1.21695,1.2171,1.2169,1.2171,24000000.0
2008-12-29 15:49:00,1.21665,1.21695,1.21639,1.21655,88600000.0
2008-12-29 15:50:00,1.2171,1.2171,1.2171,1.2171,12800000.0
2008-12-29 15:51:00,1.2171,1.21755,1.2171,1.21755,48000000.0
2008-12-29 15:52:00,1.21765,1.21845,1.21765,1.21845,33600000.0
2008-12-29 15:53:00,1.21845,1.21845,1.21735,1.21735,79400000.0
2008-12-29 15:54:00,1.21795,1.2181,1.21715,1.2172,102800000.0
2008-12-29 15:55:00,1.2172,1.21775,1.2172,1.21775,46400000.0
2008-12-29 15:56:00,1.2174,1.2175,1.2174,1.2175,17600000.0
2008-12-29 15:57:00,1.2175,1.2183,1.2175,1.2183,34400000.0
2008-12-29 15:58:00,1.21835,1.21835,1.218,1.21815,17600000.0
2008-12-29 15:59:00,1.2181,1.2181,1.218,1.218,17200000.0
2008-12-29 16:00:00,1.21805,1.21805,1.21795,1.21795,60800000.0
2008-12-29 16:01:00,1.21795,1.21795,1.21795,1.21795,1600000.0
2008-12-29 16:02:00,1.21795,1.21805,1.2176,1.2177,33600000.0
2008-12-29 16:03:00,1.2177,1.2177,1.2177,1.2177,12800000.0
2008-12-29 16:04:00,1.2177,1.2177,1.2177,1.2177,8000000.0
2008-12-29 16:05:00,1.2177,1.21805,1.21765,1.21795,85400000.0
2008-12-29 16:06:00,1.21795,1.21825,1.21785,1.2179,142800000.0
2008-12-29 16:07:00,1.2179,1.21825,1.21725,1.21765,467600001.0
2008-12-29 16:08:00,1.21755,1.2184,1.21735,1.2184,84400000.0
2008-12-29 16:09:00,1.21835,1.21855,1.21825,1.21855,43200000.0
2008-12-29 16:10:00,1.2186,1.21895,1.2186,1.21895,36200000.0
2008-12-29 16:11:00,1.21875,1.21875,1.21875,1.21875,2200000.0
2008-12-29 16:12:00,1.21875,1.21875,1.2187,1.2187,13000000.0
2008-12-29 16:13:00,1.21875,1.21875,1.2185,1.2186,24000000.0
2008-12-29 16:14:00,1.21875,1.2189,1.21875,1.2188,6400000.0
2008-12-29 16:15:00,1.21875,1.21885,1.21875,1.21875,15600000.0
2008-12-29 16:16:00,1.2187,1.21875,1.2186,1.2187,21400000.0
2008-12-29 16:17:00,1.21875,1.219,1.21875,1.2188,8400000.0
2008-12-29 16:18:00,1.2189,1.21975,1.2189,1.2194,92600000.0
2008-12-29 16:19:00,1.2193,1.2194,1.2192,1.2193,40200000.0
2008-12-29 16:20:00,1.2193,1.21965,1.21925,1.21935,24600000.0
2008-12-29 16:21:00,1.2194,1.2196,1.2193,1.2195,75799999.0
2008-12-29 16:22:00,1.2195,1.2207,1.2195,1.22005,288200000.0
2008-12-29 16:23:00,1.2201,1.22025,1.2199,1.2199,69800000.0
2008-12-29 16:24:00,1.22,1.2204,1.2197,1.2204,57600000.0
2008-12-29 16:25:00,1.22045,1.2208,1.2201,1.2208,111400000.0
2008-12-29 16:26:00,1.22065,1.2207,1.2203,1.2204,104400000.0
2008-12-29 16:27:00,1.2204,1.2204,1.22005,1.2201,60800000.0
2008-12-29 16:28:00,1.2201,1.2202,1.21945,1.2195,79200000.0
2008-12-29 16:29:00,1.2195,1.2195,1.21875,1.2192,148600000.0
2008-12-29 16:30:00,1.2193,1.2196,1.2193,1.2196,57200000.0
2008-12-29 16:31:00,1.2196,1.2197,1.2196,1.2196,15000000.0
2008-12-29 16:32:00,1.2197,1.2197,1.2197,1.2197,3200000.0
2008-12-29 16:33:00,1.2199,1.22015,1.21955,1.2199,80600000.0
2008-12-29 16:34:00,1.2197,1.22005,1.21955,1.21985,59800000.0
2008-12-29 16:35:00,1.21985,1.2199,1.21985,1.21985,28800000.0
2008-12-29 16:36:00,1.21975,1.21985,1.2195,1.2195,61600000.0
2008-12-29 16:37:00,1.2195,1.2195,1.2193,1.2194,56600000.0
2008-12-29 16:38:00,1.2194,1.2195,1.2194,1.2194,28000000.0
2008-12-29 16:39:00,1.2193,1.2193,1.219,1.2191,141200000.0
2008-12-29 16:40:00,1.2191,1.2192,1.219,1.2192,40800000.0
2008-12-29 16:41:00,1.21935,1.21985,1.21935,1.21985,74000000.0
2008-12-29 16:42:00,1.21975,1.21975,1.21945,1.2195,42800000.0
2008-12-29 16:43:00,1.2195,1.2195,1.2195,1.2195,22400000.0
2008-12-29 16:44:00,1.2195,1.2195,1.2186,1.2186,160400000.0
2008-12-29 16:45:00,1.2186,1.2186,1.2182,1.2183,74600000.0
2008-12-29 16:46:00,1.2183,1.2183,1.21785,1.21805,150400000.0
2008-12-29 16:47:00,1.2181,1.21815,1.21785,1.2181,77800000.0
2008-12-29 16:48:00,1.2181,1.2181,1.2173,1.2174,165200000.0
2008-12-29 16:49:00,1.21745,1.2179,1.21745,1.21785,150600000.0
2008-12-29 16:50:00,1.2178,1.2182,1.2178,1.2181,86800000.0
2008-12-29 16:51:00,1.2181,1.2182,1.21785,1.2179,41400000.0
2008-12-29 16:52:00,1.2179,1.2179,1.2166,1.2166,203600000.0
2008-12-29 16:53:00,1.2166,1.2171,1.2166,1.2171,111800000.0
2008-12-29 16:54:00,1.21715,1.21725,1.21715,1.21725,38200000.0
2008-12-29 16:55:00,1.21725,1.2179,1.2172,1.2179,89000000.0
2008-12-29 16:56:00,1.2178,1.21815,1.2178,1.2181,89000000.0
2008-12-29 16:57:00,1.2181,1.2183,1.2181,1.2183,87600000.0
2008-12-29 16:58:00,1.2183,1.2183,1.2178,1.2178,95800000.0
2008-12-29 16:59:00,1.2178,1.2178,1.21725,1.2176,174000000.0
2008-12-29 17:00:00,1.2176,1.2179,1.2174,1.2178,207600000.0
2008-12-29 17:01:00,1.2179,1.2179,1.2179,1.2179,3200000.0
2008-12-29 17:02:00,1.2178,1.2178,1.2176,1.2176,400599987.0
2008-12-29 17:03:00,1.2176,1.2176,1.2164,1.2172,229399997.0
2008-12-29 17:04:00,1.217,1.2172,1.21665,1.2172,178200000.0
2008-12-29 17:05:00,1.21735,1.2174,1.21695,1.2172,159600000.0
2008-12-29 17:06:00,1.2172,1.2173,1.2172,1.2173,10200000.0
2008-12-29 17:07:00,1.2173,1.21735,1.2167,1.2168,62800000.0
2008-12-29 17:08:00,1.2168,1.2168,1.21535,1.216,223800000.0
2008-12-29 17:09:00,1.216,1.2165,1.21565,1.21625,87800000.0
2008-12-29 17:10:00,1.2164,1.21735,1.21575,1.21705,280000000.0
2008-12-29 17:11:00,1.21705,1.2174,1.21705,1.2174,81800000.0
2008-12-29 17:12:00,1.2174,1.2178,1.21735,1.2178,92600000.0
2008-12-29 17:13:00,1.2178,1.218,1.2178,1.2178,13000000.0
2008-12-29 17:14:00,1.2177,1.2179,1.2173,1.21745,107600000.0
2008-12-29 17:15:00,1.21745,1.2175,1.21735,1.2175,22800000.0
2008-12-29 17:16:00,1.21755,1.21765,1.2174,1.2174,84000000.0
2008-12-29 17:17:00,1.21745,1.21775,1.2171,1.2173,184800000.0
2008-12-29 17:18:00,1.2173,1.2175,1.2173,1.2173,109200000.0
2008-12-29 17:19:00,1.2173,1.2173,1.21695,1.2173,88200000.0
2008-12-29 17:20:00,1.2173,1.2175,1.2173,1.2174,34200000.0
2008-12-29 17:21:00,1.21755,1.2178,1.21735,1.2174,125600000.0
2008-12-29 17:22:00,1.2175,1.2181,1.2175,1.2181,65200000.0
2008-12-29 17:23:00,1.2181,1.2181,1.2177,1.2178,77400000.0
2008-12-29 17:24:00,1.2178,1.2179,1.2178,1.2179,32000000.0
2008-12-29 17:25:00,1.2178,1.2178,1.21705,1.21725,52800000.0
2008-12-29 17:26:00,1.2173,1.2174,1.21705,1.21705,80200000.0
2008-12-29 17:27:00,1.2173,1.2177,1.2173,1.2177,131200000.0
2008-12-29 17:28:00,1.2177,1.21805,1.21755,1.218,156800000.0
2008-12-29 17:29:00,1.2181,1.2181,1.2178,1.2179,65600000.0
2008-12-29 17:30:00,1.2179,1.2179,1.2175,1.21785,140600000.0
2008-12-29 17:31:00,1.2179,1.21835,1.21785,1.2182,110000000.0
2008-12-29 17:32:00,1.2182,1.2182,1.21765,1.21775,181400000.0
2008-12-29 17:33:00,1.2177,1.21775,1.21745,1.2175,106800000.0
2008-12-29 17:34:00,1.2175,1.2177,1.21745,1.2177,46600000.0
2008-12-29 17:35:00,1.21785,1.2179,1.2176,1.2176,91200000.0
2008-12-29 17:36:00,1.2176,1.2176,1.2173,1.2173,63600000.0
2008-12-29 17:37:00,1.21735,1.2174,1.2173,1.2173,22600000.0
2008-12-29 17:38:00,1.2173,1.2173,1.21685,1.21715,93600000.0
2008-12-29 17:39:00,1.21695,1.21695,1.21625,1.2165,171200000.0
2008-12-29 17:40:00,1.2166,1.2166,1.2166,1.2166,1600000.0
2008-12-29 17:41:00,1.2166,1.2166,1.2166,1.2166,6400000.0
2008-12-29 17:42:00,1.2165,1.2169,1.2165,1.2166,58800000.0
2008-12-29 17:43:00,1.2167,1.2169,1.2165,1.2165,104400000.0
2008-12-29 17:44:00,1.2165,1.21665,1.21635,1.2166,129200000.0
2008-12-29 17:45:00,1.21665,1.2171,1.2165,1.2171,105000000.0
2008-12-29 17:46:00,1.2171,1.2171,1.2165,1.2168,131000000.0
2008-12-29 17:47:00,1.21685,1.21695,1.2165,1.2165,75800000.0
2008-12-29 17:48:00,1.21655,1.2166,1.21655,1.21655,18000000.0
2008-12-29 17:49:00,1.21655,1.2167,1.21655,1.2167,23200000.0
2008-12-29 17:50:00,1.2167,1.2167,1.2166,1.2167,56600000.0
2008-12-29 17:51:00,1.2168,1.2172,1.2168,1.2171,83600000.0
2008-12-29 17:52:00,1.2171,1.21755,1.21685,1.2174,143600000.0
2008-12-29 17:53:00,1.2174,1.2174,1.21715,1.2172,40000000.0
2008-12-29 17:54:00,1.21725,1.21745,1.21725,1.21745,26800000.0
2008-12-29 17:55:00,1.21745,1.2185,1.21745,1.2185,95200000.0
2008-12-29 17:56:00,1.21845,1.21845,1.218,1.21835,89200000.0
2008-12-29 17:57:00,1.2184,1.21965,1.2184,1.2195,231799999.0
2008-12-29 17:58:00,1.2196,1.2213,1.2196,1.2212,152000000.0
2008-12-29 17:59:00,1.2213,1.22245,1.2212,1.22135,240400000.0
2008-12-29 18:00:00,1.2214,1.2217,1.2209,1.2209,277600000.0
2008-12-29 18:01:00,1.2209,1.22105,1.21935,1.21935,186200000.0
2008-12-29 18:02:00,1.2193,1.22,1.2191,1.2194,218600000.0
2008-12-29 18:03:00,1.2192,1.2194,1.2191,1.2194,230799999.0
2008-12-29 18:04:00,1.21935,1.2203,1.21935,1.2203,99400000.0
2008-12-29 18:05:00,1.22035,1.22035,1.21985,1.2199,87400000.0
2008-12-29 18:06:00,1.21995,1.21995,1.2192,1.2195,134200000.0
2008-12-29 18:07:00,1.21955,1.2197,1.2195,1.2196,35200000.0
2008-12-29 18:08:00,1.2196,1.2197,1.2195,1.2196,22800000.0
2008-12-29 18:09:00,1.2195,1.2197,1.21945,1.2197,54000000.0
2008-12-29 18:10:00,1.2196,1.2196,1.2192,1.2194,125400000.0
2008-12-29 18:11:00,1.21955,1.2196,1.2194,1.2196,22200000.0
2008-12-29 18:12:00,1.2195,1.21955,1.2193,1.2193,50200000.0
2008-12-29 18:13:00,1.2193,1.2194,1.21925,1.2193,139600000.0
2008-12-29 18:14:00,1.2193,1.2195,1.2193,1.2194,54000000.0
2008-12-29 18:15:00,1.2194,1.2194,1.21915,1.2193,245000000.0
2008-12-29 18:16:00,1.2193,1.2203,1.2192,1.2203,128800000.0
2008-12-29 18:17:00,1.2203,1.22065,1.2203,1.2205,88000000.0
2008-12-29 18:18:00,1.2205,1.2205,1.21925,1.21925,130400000.0
2008-12-29 18:19:00,1.21935,1.2197,1.2192,1.2192,157000000.0
2008-12-29 18:20:00,1.2192,1.2192,1.2192,1.2192,147200000.0
2008-12-29 18:21:00,1.2191,1.2191,1.21855,1.2186,122600000.0
2008-12-29 18:22:00,1.21865,1.21875,1.21855,1.2187,72800000.0
2008-12-29 18:23:00,1.21865,1.2189,1.21865,1.21865,41000000.0
2008-12-29 18:24:00,1.2188,1.2196,1.2188,1.21935,29000000.0
2008-12-29 18:25:00,1.21945,1.21945,1.2192,1.2192,27400000.0
2008-12-29 18:26:00,1.2198,1.22035,1.2198,1.22015,63000000.0
2008-12-29 18:27:00,1.22045,1.22065,1.2203,1.2203,18800000.0
2008-12-29 18:28:00,1.2204,1.2205,1.22025,1.22035,41200000.0
2008-12-29 18:29:00,1.22035,1.22075,1.22025,1.2207,78300000.0
2008-12-29 18:30:00,1.22075,1.22115,1.2206,1.2211,47800000.0
2008-12-29 18:31:00,1.2211,1.2212,1.21925,1.21965,106600000.0
2008-12-29 18:32:00,1.2197,1.2197,1.2196,1.21965,18000000.0
2008-12-29 18:33:00,1.2196,1.2196,1.2191,1.2196,49800000.0
2008-12-29 18:34:00,1.2197,1.2197,1.2185,1.219,93400000.0
2008-12-29 18:35:00,1.2191,1.21965,1.2182,1.2187,158800000.0
2008-12-29 18:36:00,1.2187,1.21895,1.21845,1.21895,146200000.0
2008-12-29 18:37:00,1.21885,1.21885,1.217,1.21715,167600000.0
2008-12-29 18:38:00,1.2174,1.21755,1.21675,1.2169,271000000.0
2008-12-29 18:39:00,1.2169,1.2173,1.21595,1.21615,99000000.0
2008-12-29 18:40:00,1.21615,1.217,1.21615,1.2167,99400000.0
2008-12-29 18:41:00,1.2166,1.2169,1.21625,1.2166,200800000.0
2008-12-29 18:42:00,1.2166,1.2166,1.2158,1.2159,153000000.0
2008-12-29 18:43:00,1.2159,1.21615,1.2158,1.2161,100400000.0
2008-12-29 18:44:00,1.2159,1.2165,1.2159,1.2163,129400000.0
2008-12-29 18:45:00,1.2163,1.2166,1.2163,1.2165,53200000.0
2008-12-29 18:46:00,1.2165,1.2167,1.2164,1.21655,134400000.0
2008-12-29 18:47:00,1.2166,1.21675,1.21655,1.2166,87000000.0
2008-12-29 18:48:00,1.2166,1.21675,1.2162,1.21655,45400000.0
2008-12-29 18:49:00,1.21655,1.2166,1.21445,1.21485,193600000.0
2008-12-29 18:50:00,1.2149,1.21505,1.2143,1.2147,276000005.0
2008-12-29 18:51:00,1.2147,1.2152,1.21455,1.21505,155600000.0
2008-12-29 18:52:00,1.2152,1.2152,1.21505,1.2151,10200000.0
2008-12-29 18:53:00,1.2152,1.2152,1.21505,1.2151,71800000.0
2008-12-29 18:54:00,1.2152,1.2165,1.2152,1.21645,96600000.0
2008-12-29 18:55:00,1.2164,1.21685,1.2163,1.2168,118200000.0
2008-12-29 18:56:00,1.2168,1.2168,1.2164,1.21655,62600000.0
2008-12-29 18:57:00,1.21655,1.21655,1.2161,1.2163,40000000.0
2008-12-29 18:58:00,1.21625,1.21625,1.2162,1.2162,12800000.0
2008-12-29 18:59:00,1.2162,1.2169,1.216,1.21615,225000000.0
2008-12-29 19:00:00,1.21615,1.21685,1.21615,1.21635,116200000.0
2008-12-29 19:01:00,1.2164,1.2164,1.2154,1.2159,118200000.0
2008-12-29 19:02:00,1.216,1.216,1.21585,1.2159,27200000.0
2008-12-29 19:03:00,1.216,1.21685,1.216,1.21635,82800000.0
2008-12-29 19:04:00,1.21635,1.2167,1.2162,1.2167,49200000.0
2008-12-29 19:05:00,1.2167,1.2167,1.21635,1.2164,14800000.0
2008-12-29 19:06:00,1.2163,1.21665,1.2163,1.21665,13800000.0
2008-12-29 19:07:00,1.2166,1.2166,1.2163,1.2163,54400000.0
2008-12-29 19:08:00,1.21645,1.21655,1.21605,1.2162,99000000.0
2008-12-29 19:09:00,1.2162,1.2164,1.2162,1.2163,107800000.0
2008-12-29 19:10:00,1.21645,1.21665,1.2164,1.2164,79000000.0
2008-12-29 19:11:00,1.2164,1.2168,1.2163,1.2168,72000000.0
2008-12-29 19:12:00,1.21705,1.2173,1.2167,1.2167,76800000.0
2008-12-29 19:13:00,1.21685,1.2169,1.2162,1.21665,118800000.0
2008-12-29 19:14:00,1.21655,1.2168,1.21655,1.2168,47400000.0
2008-12-29 19:15:00,1.2168,1.217,1.2168,1.2169,24200000.0
2008-12-29 19:16:00,1.2169,1.21695,1.2168,1.2168,62200000.0
2008-12-29 19:17:00,1.21685,1.21685,1.2166,1.2168,66000000.0
2008-12-29 19:18:00,1.2167,1.2169,1.21635,1.21645,92000000.0
2008-12-29 19:19:00,1.21655,1.21665,1.21655,1.21665,23200000.0
2008-12-29 19:20:00,1.2167,1.2167,1.2166,1.2166,27400000.0
2008-12-29 19:21:00,1.2166,1.2166,1.216,1.21625,142400000.0
2008-12-29 19:22:00,1.2163,1.2163,1.21605,1.21625,70400000.0
2008-12-29 19:23:00,1.2163,1.2166,1.21605,1.21605,80000000.0
2008-12-29 19:24:00,1.21605,1.2161,1.216,1.2161,78600000.0
2008-12-29 19:25:00,1.21615,1.2162,1.216,1.216,74400000.0
2008-12-29 19:26:00,1.216,1.21625,1.2159,1.21605,89800000.0
2008-12-29 19:27:00,1.2161,1.2161,1.21605,1.2161,32800000.0
2008-12-29 19:28:00,1.21565,1.21584,1.21552,1.21574,45400000.0
2008-12-29 19:29:00,1.2161,1.2161,1.216,1.2161,101400000.0
2008-12-29 19:30:00,1.2161,1.2161,1.21555,1.2157,77400000.0
2008-12-29 19:31:00,1.2156,1.216,1.2155,1.21595,68600000.0
2008-12-29 19:32:00,1.2159,1.21605,1.2155,1.21565,43200000.0
2008-12-29 19:33:00,1.21565,1.216,1.21555,1.21575,61800000.0
2008-12-29 19:34:00,1.2158,1.2158,1.2158,1.2158,1600000.0
2008-12-29 19:35:00,1.2158,1.2158,1.21575,1.2158,19400000.0
2008-12-29 19:36:00,1.2159,1.2162,1.2158,1.216,65200000.0
2008-12-29 19:37:00,1.2159,1.216,1.2159,1.21595,47800000.0
2008-12-29 19:38:00,1.216,1.216,1.21595,1.21595,7800000.0
2008-12-29 19:39:00,1.216,1.2161,1.21595,1.21595,102600000.0
2008-12-29 19:40:00,1.216,1.2163,1.21595,1.2163,43400000.0
2008-12-29 19:41:00,1.2163,1.2163,1.2156,1.2157,134600000.0
2008-12-29 19:42:00,1.2157,1.2161,1.2156,1.216,89200000.0
2008-12-29 19:43:00,1.216,1.21615,1.216,1.2161,72800000.0
2008-12-29 19:44:00,1.2161,1.2161,1.21575,1.2158,18400000.0
2008-12-29 19:45:00,1.2158,1.21585,1.21545,1.2157,101800000.0
2008-12-29 19:46:00,1.2157,1.216,1.2157,1.216,51400000.0
2008-12-29 19:47:00,1.21595,1.2164,1.21595,1.21615,68000000.0
2008-12-29 19:48:00,1.2162,1.2163,1.21595,1.216,59200000.0
2008-12-29 19:49:00,1.216,1.2164,1.216,1.2164,60000000.0
2008-12-29 19:50:00,1.2166,1.21665,1.2162,1.2166,87000000.0
2008-12-29 19:51:00,1.2166,1.2166,1.2166,1.2166,5200000.0
2008-12-29 19:52:00,1.2166,1.2167,1.2166,1.2167,17600000.0
2008-12-29 19:53:00,1.2167,1.2167,1.2167,1.2167,6400000.0
2008-12-29 19:54:00,1.2167,1.21685,1.2167,1.2168,50400000.0
2008-12-29 19:55:00,1.2168,1.2168,1.21655,1.2167,44600000.0
2008-12-29 19:56:00,1.2167,1.2169,1.2167,1.2169,4600000.0
2008-12-29 19:57:00,1.21573,1.21642,1.21567,1.21642,30400000.0
2008-12-29 19:58:00,1.2169,1.21705,1.2169,1.21705,12000000.0
2008-12-29 19:59:00,1.21715,1.21745,1.21715,1.21745,27400000.0
2008-12-29 20:00:00,1.2173,1.21855,1.2173,1.2182,143800000.0
2008-12-29 20:01:00,1.2182,1.2184,1.2175,1.21775,64200000.0
2008-12-29 20:02:00,1.2178,1.2178,1.21725,1.21725,64600000.0
2008-12-29 20:03:00,1.21745,1.21815,1.21745,1.2181,57000000.0
2008-12-29 20:04:00,1.21785,1.2179,1.21775,1.2178,75600000.0
2008-12-29 20:05:00,1.2179,1.2181,1.2178,1.2181,19200000.0
2008-12-29 20:06:00,1.2181,1.21845,1.2181,1.2184,21200000.0
2008-12-29 20:07:00,1.2185,1.2192,1.2185,1.219,75000000.0
2008-12-29 20:08:00,1.2189,1.2191,1.21885,1.2189,50800000.0
2008-12-29 20:09:00,1.21838,1.21871,1.21838,1.21864,45600000.0
2008-12-29 20:10:00,1.21895,1.21905,1.21895,1.219,12200000.0
2008-12-29 20:11:00,1.21871,1.21893,1.21865,1.21868,14400000.0
2008-12-29 20:12:00,1.219,1.2195,1.21895,1.2195,65200000.0
2008-12-29 20:13:00,1.21975,1.21975,1.2191,1.2194,90000000.0
2008-12-29 20:14:00,1.21905,1.21955,1.21895,1.21915,166600000.0
2008-12-29 20:15:00,1.21925,1.21935,1.21845,1.2185,152400000.0
2008-12-29 20:16:00,1.21855,1.2192,1.21805,1.2185,162200000.0
2008-12-29 20:17:00,1.2186,1.219,1.21805,1.21805,135600000.0
2008-12-29 20:18:00,1.2181,1.2184,1.2181,1.2182,80800000.0
2008-12-29 20:19:00,1.21855,1.2189,1.21785,1.2181,194000000.0
2008-12-29 20:20:00,1.2181,1.2181,1.21735,1.21755,162400000.0
2008-12-29 20:21:00,1.21775,1.21795,1.21775,1.21795,35600000.0
2008-12-29 20:22:00,1.21795,1.21795,1.21795,1.21795,2200000.0
2008-12-29 20:23:00,1.21795,1.21795,1.21795,1.21795,9000000.0
2008-12-29 20:24:00,1.21805,1.2182,1.21805,1.2182,19800000.0
2008-12-29 20:25:00,1.2188,1.2188,1.21855,1.21855,64000000.0
2008-12-29 20:26:00,1.21855,1.21855,1.2184,1.21845,37800000.0
2008-12-29 20:27:00,1.2185,1.2186,1.2185,1.2186,17400000.0
2008-12-29 20:28:00,1.21865,1.21865,1.21845,1.2185,52800000.0
2008-12-29 20:29:00,1.21845,1.21845,1.21845,1.21845,6600000.0
2008-12-29 20:30:00,1.21845,1.21845,1.21845,1.21845,17600000.0
2008-12-29 20:31:00,1.21855,1.21865,1.2184,1.21865,11000000.0
2008-12-29 20:32:00,1.2187,1.2187,1.21845,1.21855,20800000.0
2008-12-29 20:33:00,1.2185,1.21865,1.2185,1.21865,24600000.0
2008-12-29 20:34:00,1.21875,1.2189,1.2185,1.2185,39200000.0
2008-12-29 20:35:00,1.2186,1.2187,1.2185,1.21865,34600000.0
2008-12-29 20:36:00,1.2186,1.2189,1.2183,1.2188,93800000.0
2008-12-29 20:37:00,1.21855,1.2195,1.21855,1.2195,69800000.0
2008-12-29 20:38:00,1.2195,1.2195,1.2195,1.2195,37000000.0
2008-12-29 20:39:00,1.2195,1.2195,1.21885,1.2192,54600000.0
2008-12-29 20:40:00,1.2192,1.2192,1.21805,1.21865,78600000.0
2008-12-29 20:41:00,1.21865,1.21885,1.2186,1.2188,79200000.0
2008-12-29 20:42:00,1.2188,1.21885,1.2188,1.21885,8600000.0
2008-12-29 20:43:00,1.21885,1.2191,1.2188,1.21905,66600000.0
2008-12-29 20:44:00,1.21905,1.2191,1.21865,1.21875,41000000.0
2008-12-29 20:45:00,1.21875,1.21895,1.2186,1.2187,43000000.0
2008-12-29 20:46:00,1.2187,1.2187,1.2187,1.2187,24400000.0
2008-12-29 20:47:00,1.2187,1.2187,1.2187,1.2187,14600000.0
2008-12-29 20:48:00,1.21875,1.21895,1.2187,1.2187,34400000.0
2008-12-29 20:49:00,1.21875,1.2188,1.2187,1.21875,31200000.0
2008-12-29 20:50:00,1.2187,1.2188,1.2187,1.2187,44000000.0
2008-12-29 20:51:00,1.2187,1.2187,1.21865,1.2187,27600000.0
2008-12-29 20:52:00,1.21875,1.21875,1.21865,1.21875,26600000.0
2008-12-29 20:53:00,1.21855,1.21865,1.21855,1.21855,16200000.0
2008-12-29 20:54:00,1.21865,1.21865,1.2181,1.2183,51800000.0
2008-12-29 20:55:00,1.2183,1.21865,1.2183,1.21855,44000000.0
2008-12-29 20:56:00,1.21855,1.21855,1.21855,1.21855,15600000.0
2008-12-29 20:57:00,1.21855,1.21895,1.2185,1.2186,48600000.0
2008-12-29 20:58:00,1.2187,1.2188,1.2186,1.21875,72400000.0
2008-12-29 20:59:00,1.21875,1.2188,1.2186,1.2186,34800000.0
2008-12-29 21:00:00,1.21875,1.2193,1.21865,1.2193,67200000.0
2008-12-29 21:01:00,1.2193,1.21965,1.219,1.2191,41200000.0
2008-12-29 21:02:00,1.2191,1.2191,1.2185,1.21855,20400000.0
2008-12-29 21:03:00,1.21855,1.21855,1.218,1.2181,88800000.0
2008-12-29 21:04:00,1.21805,1.2182,1.21785,1.21805,109000000.0
2008-12-29 21:05:00,1.218,1.2181,1.2175,1.2175,27200000.0
2008-12-29 21:06:00,1.21755,1.21755,1.2169,1.2169,100200000.0
2008-12-29 21:07:00,1.2169,1.2171,1.2165,1.2167,88200000.0
2008-12-29 21:08:00,1.21685,1.2171,1.21665,1.2167,93400000.0
2008-12-29 21:09:00,1.217,1.2171,1.21675,1.21675,108000000.0
2008-12-29 21:10:00,1.21685,1.2169,1.2163,1.21655,105600000.0
2008-12-29 21:11:00,1.2165,1.2166,1.21605,1.21615,43200000.0
2008-12-29 21:12:00,1.21635,1.2165,1.21635,1.21645,10800000.0
2008-12-29 21:13:00,1.21655,1.21655,1.2164,1.2165,28000000.0
2008-12-29 21:14:00,1.2165,1.21675,1.21635,1.21635,16200000.0
2008-12-29 21:15:00,1.2165,1.2171,1.2165,1.217,137000000.0
2008-12-29 21:16:00,1.217,1.2174,1.21685,1.217,55400000.0
2008-12-29 21:17:00,1.217,1.21735,1.21695,1.21735,103200000.0
2008-12-29 21:18:00,1.2174,1.2175,1.21695,1.21715,34000000.0
2008-12-29 21:19:00,1.2171,1.2171,1.21655,1.2168,45000000.0
2008-12-29 21:20:00,1.21695,1.21695,1.2162,1.2162,58000000.0
2008-12-29 21:21:00,1.2162,1.2165,1.2159,1.2159,98400000.0
2008-12-29 21:22:00,1.21595,1.2163,1.2159,1.2163,19400000.0
2008-12-29 21:23:00,1.21625,1.2163,1.2159,1.2159,57800000.0
2008-12-29 21:24:00,1.21595,1.21615,1.2158,1.21595,64200000.0
2008-12-29 21:25:00,1.216,1.216,1.2135,1.2136,174800000.0
2008-12-29 21:26:00,1.21335,1.214,1.21335,1.21385,140000000.0
2008-12-29 21:27:00,1.21395,1.21475,1.21395,1.2146,37600000.0
2008-12-29 21:28:00,1.2147,1.2147,1.2146,1.2147,9000000.0
2008-12-29 21:29:00,1.2147,1.2148,1.2147,1.2148,18200000.0
2008-12-29 21:30:00,1.2148,1.2149,1.2139,1.2141,88000000.0
2008-12-29 21:31:00,1.21415,1.21445,1.21335,1.214,170000000.0
2008-12-29 21:32:00,1.21405,1.2145,1.2139,1.21435,160400000.0
2008-12-29 21:33:00,1.2144,1.2145,1.21355,1.2136,106200000.0
2008-12-29 21:34:00,1.2135,1.2137,1.2134,1.2136,51800000.0
2008-12-29 21:35:00,1.21365,1.21365,1.21145,1.2131,231800000.0
2008-12-29 21:36:00,1.2131,1.21365,1.21305,1.21335,301000000.0
2008-12-29 21:37:00,1.2134,1.2135,1.21335,1.2134,46800000.0
2008-12-29 21:38:00,1.2133,1.2133,1.2118,1.2121,246000000.0
2008-12-29 21:39:00,1.2122,1.21245,1.2121,1.2122,48400000.0
2008-12-29 21:40:00,1.2122,1.21235,1.21135,1.21145,139600000.0
2008-12-29 21:41:00,1.21145,1.2117,1.20995,1.2109,254400000.0
2008-12-29 21:42:00,1.211,1.21135,1.2101,1.21045,345800000.0
2008-12-29 21:43:00,1.21045,1.21055,1.2104,1.21055,45200000.0
2008-12-29 21:44:00,1.21045,1.21055,1.20995,1.21015,137400000.0
2008-12-29 21:45:00,1.2101,1.21045,1.20995,1.21,68600000.0
2008-12-29 21:46:00,1.21,1.21095,1.21,1.21085,132600000.0
2008-12-29 21:47:00,1.21105,1.21195,1.21105,1.2114,61200000.0
2008-12-29 21:48:00,1.2115,1.21205,1.21135,1.2118,104600000.0
2008-12-29 21:49:00,1.2118,1.2118,1.2105,1.21085,108800000.0
2008-12-29 21:50:00,1.21145,1.21145,1.21015,1.2102,85800000.0
2008-12-29 21:51:00,1.2101,1.2102,1.2101,1.21015,24400000.0
2008-12-29 21:52:00,1.21025,1.21035,1.20995,1.2101,95000000.0
2008-12-29 21:53:00,1.2102,1.2104,1.21015,1.21015,18000000.0
2008-12-29 21:54:00,1.2102,1.21035,1.21015,1.21015,29000000.0
2008-12-29 21:55:00,1.21025,1.2104,1.21015,1.21015,29200000.0
2008-12-29 21:56:00,1.2101,1.2101,1.2097,1.21005,60200000.0
2008-12-29 21:57:00,1.21,1.21015,1.21,1.2101,12600000.0
2008-12-29 21:58:00,1.2101,1.2103,1.2101,1.2102,37200000.0
2008-12-29 21:59:00,1.2103,1.21035,1.21015,1.21025,15800000.0
2008-12-29 22:00:00,1.2102,1.2105,1.21005,1.21025,67200000.0
2008-12-29 22:01:00,1.21035,1.21035,1.21035,1.21035,6000000.0
2008-12-29 22:02:00,1.2104,1.21045,1.2101,1.21025,30800000.0
2008-12-29 22:03:00,1.21025,1.21065,1.21005,1.2104,43600000.0
2008-12-29 22:04:00,1.2104,1.2104,1.21015,1.2102,17800000.0
2008-12-29 22:05:00,1.2102,1.2107,1.2102,1.2104,81400000.0
2008-12-29 22:06:00,1.21045,1.21105,1.21035,1.21105,67800000.0
2008-12-29 22:07:00,1.2107,1.21125,1.21055,1.21125,50600000.0
2008-12-29 22:08:00,1.21135,1.2116,1.21135,1.2116,24400000.0
2008-12-29 22:09:00,1.21155,1.2116,1.211,1.21125,34000000.0
2008-12-29 22:10:00,1.21125,1.2116,1.21105,1.2112,40800000.0
2008-12-29 22:11:00,1.2112,1.2113,1.2111,1.2113,64800000.0
2008-12-29 22:12:00,1.2114,1.2115,1.21115,1.2112,46600000.0
2008-12-29 22:13:00,1.2112,1.21135,1.2111,1.21125,70800000.0
2008-12-29 22:14:00,1.2115,1.21215,1.2113,1.2116,80200000.0
2008-12-29 22:15:00,1.21126,1.21158,1.21126,1.21144,42000000.0
2008-12-29 22:16:00,1.2116,1.2116,1.2116,1.2116,2400000.0
2008-12-29 22:17:00,1.21125,1.21138,1.21125,1.21128,12800000.0
2008-12-29 22:18:00,1.21115,1.21132,1.21106,1.21131,14000000.0
2008-12-29 22:19:00,1.2117,1.21175,1.2117,1.21175,8200000.0
2008-12-29 22:20:00,1.21195,1.21245,1.21195,1.2123,14200000.0
2008-12-29 22:21:00,1.2123,1.21245,1.21185,1.2122,98000000.0
2008-12-29 22:22:00,1.2122,1.2135,1.2122,1.21255,109400000.0
2008-12-29 22:23:00,1.21255,1.2132,1.21235,1.2132,135600000.0
2008-12-29 22:24:00,1.21325,1.21385,1.21325,1.2134,34000000.0
2008-12-29 22:25:00,1.2134,1.21345,1.21295,1.213,29000000.0
2008-12-29 22:26:00,1.213,1.2132,1.2129,1.2129,17800000.0
2008-12-29 22:27:00,1.213,1.213,1.213,1.213,6800000.0
2008-12-29 22:28:00,1.213,1.213,1.213,1.213,9600000.0
2008-12-29 22:29:00,1.21305,1.21385,1.213,1.2136,80600000.0
2008-12-29 22:30:00,1.2136,1.21505,1.2136,1.2147,158600000.0
2008-12-29 22:31:00,1.21415,1.2144,1.2139,1.2139,43200000.0
2008-12-29 22:32:00,1.2139,1.214,1.21355,1.2136,81200000.0
2008-12-29 22:33:00,1.2136,1.2136,1.2136,1.2136,9600000.0
2008-12-29 22:34:00,1.2136,1.21385,1.21355,1.2136,185400000.0
2008-12-29 22:35:00,1.2136,1.2136,1.2136,1.2136,9600000.0
2008-12-29 22:36:00,1.2136,1.2148,1.2136,1.2146,156400000.0
2008-12-29 22:37:00,1.21465,1.2148,1.21455,1.2148,52600000.0
2008-12-29 22:38:00,1.2148,1.215,1.2148,1.215,18200000.0
2008-12-29 22:39:00,1.215,1.2154,1.2149,1.2154,49800000.0
2008-12-29 22:40:00,1.21535,1.2154,1.2144,1.2144,50800000.0
2008-12-29 22:41:00,1.2145,1.2145,1.2144,1.2145,22000000.0
2008-12-29 22:42:00,1.21465,1.2147,1.2142,1.21425,37600000.0
2008-12-29 22:43:00,1.2142,1.2154,1.2141,1.21535,71600000.0
2008-12-29 22:44:00,1.2155,1.21615,1.2155,1.2159,96400000.0
2008-12-29 22:45:00,1.216,1.21605,1.21545,1.21555,74000000.0
2008-12-29 22:46:00,1.2155,1.21585,1.2154,1.21585,45000000.0
2008-12-29 22:47:00,1.2162,1.21665,1.2162,1.2164,26800000.0
2008-12-29 22:48:00,1.21645,1.21665,1.21645,1.21665,17000000.0
2008-12-29 22:49:00,1.2163,1.2167,1.21609,1.21647,42800000.0
2008-12-29 22:50:00,1.2168,1.2169,1.21675,1.21675,19800000.0
2008-12-29 22:51:00,1.2168,1.2172,1.21675,1.2172,46600000.0
2008-12-29 22:52:00,1.21735,1.2177,1.21695,1.2172,84000000.0
2008-12-29 22:53:00,1.21725,1.21725,1.2169,1.21695,80400000.0
2008-12-29 22:54:00,1.217,1.2174,1.217,1.2174,40200000.0
2008-12-29 22:55:00,1.2175,1.2175,1.2175,1.2175,3600000.0
2008-12-29 22:56:00,1.21755,1.21755,1.21715,1.21715,7200000.0
2008-12-29 22:57:00,1.2173,1.21745,1.2173,1.21745,18000000.0
2008-12-29 22:58:00,1.2175,1.21835,1.2173,1.21795,137400000.0
2008-12-29 22:59:00,1.21795,1.2182,1.21795,1.2182,26200000.0
2008-12-29 23:00:00,1.21815,1.21825,1.21815,1.2182,9600000.0
2008-12-29 23:01:00,1.21815,1.21815,1.21815,1.21815,2200000.0
2008-12-29 23:02:00,1.21825,1.21895,1.21825,1.21875,79600000.0
2008-12-29 23:03:00,1.21865,1.21885,1.2184,1.2185,178200000.0
2008-12-29 23:04:00,1.2185,1.2185,1.2184,1.2184,122600000.0
2008-12-29 23:05:00,1.2184,1.21875,1.21815,1.21815,12600000.0
2008-12-29 23:06:00,1.2183,1.2183,1.21825,1.21825,20200000.0
2008-12-29 23:07:00,1.2184,1.2184,1.21775,1.2178,90000000.0
2008-12-29 23:08:00,1.2178,1.2181,1.2178,1.2181,18000000.0
2008-12-29 23:09:00,1.21768,1.21796,1.21754,1.21796,13200000.0
2008-12-29 23:10:00,1.21784,1.21795,1.21773,1.2178,47600000.0
2008-12-29 23:11:00,1.2181,1.2188,1.2177,1.21825,93200000.0
2008-12-29 23:12:00,1.21825,1.21825,1.2177,1.2178,87200000.0
2008-12-29 23:13:00,1.2178,1.2182,1.21765,1.21765,35800000.0
2008-12-29 23:14:00,1.2181,1.2185,1.2178,1.2178,20400000.0
2008-12-29 23:15:00,1.21741,1.21782,1.21741,1.21778,40400000.0
2008-12-29 23:16:00,1.2179,1.2179,1.2179,1.2179,26200000.0
2008-12-29 23:17:00,1.21795,1.21795,1.2179,1.2179,17600000.0
2008-12-29 23:18:00,1.2179,1.2179,1.2179,1.2179,3200000.0
2008-12-29 23:19:00,1.2179,1.2179,1.2178,1.2178,4800000.0
2008-12-29 23:20:00,1.2179,1.2179,1.21785,1.21785,16000000.0
2008-12-29 23:21:00,1.21731,1.21744,1.21729,1.21739,60800000.0
2008-12-29 23:22:00,1.21765,1.2178,1.21765,1.2178,12800000.0
2008-12-29 23:23:00,1.2178,1.2178,1.2178,1.2178,3200000.0
2008-12-29 23:24:00,1.2177,1.2177,1.2177,1.2177,1600000.0
2008-12-29 23:25:00,1.21765,1.2177,1.21765,1.2177,10000000.0
2008-12-29 23:26:00,1.21723,1.21741,1.2171,1.21717,17400000.0
2008-12-29 23:27:00,1.21765,1.21835,1.21765,1.2181,31800000.0
2008-12-29 23:28:00,1.2181,1.2181,1.2181,1.2181,6000000.0
2008-12-29 23:29:00,1.2181,1.2181,1.2181,1.2181,1000000.0
2008-12-29 23:30:00,1.2181,1.2185,1.218,1.218,40200000.0
2008-12-29 23:31:00,1.2181,1.21815,1.2181,1.21815,4600000.0
2008-12-29 23:32:00,1.21766,1.21788,1.21766,1.21787,40400000.0
2008-12-29 23:33:00,1.21815,1.21825,1.21815,1.2182,28800000.0
2008-12-29 23:34:00,1.21825,1.2185,1.21805,1.21815,94600000.0
2008-12-29 23:35:00,1.2189,1.219,1.21785,1.21825,53000000.0
2008-12-29 23:36:00,1.21825,1.2189,1.218,1.21825,123200000.0
2008-12-29 23:37:00,1.21825,1.21825,1.2182,1.21825,10200000.0
2008-12-29 23:38:00,1.21825,1.21955,1.21825,1.21955,69000000.0
2008-12-29 23:39:00,1.2195,1.2195,1.219,1.219,41200000.0
2008-12-29 23:40:00,1.219,1.2191,1.2174,1.21885,54900000.0
2008-12-29 23:41:00,1.219,1.2193,1.21835,1.21855,77600000.0
2008-12-29 23:42:00,1.2186,1.2187,1.2186,1.2187,10200000.0
2008-12-29 23:43:00,1.2187,1.2187,1.2187,1.2187,3600000.0
2008-12-29 23:44:00,1.21885,1.2191,1.21885,1.219,22200000.0
2008-12-29 23:45:00,1.21925,1.2194,1.21925,1.2194,12200000.0
2008-12-29 23:46:00,1.2194,1.21945,1.21845,1.21865,48200000.0
2008-12-29 23:47:00,1.2188,1.2194,1.2188,1.2194,99400000.0
2008-12-29 23:48:00,1.2194,1.2195,1.2194,1.2195,11200000.0
2008-12-29 23:49:00,1.21955,1.21955,1.2195,1.2195,14000000.0
2008-12-29 23:50:00,1.21955,1.21995,1.21945,1.2196,58000000.0
2008-12-29 23:51:00,1.21955,1.21955,1.21955,1.21955,9400000.0
2008-12-29 23:52:00,1.21955,1.2199,1.21955,1.2199,9800000.0
2008-12-29 23:53:00,1.2199,1.2199,1.21955,1.2199,32800000.0
2008-12-29 23:54:00,1.2199,1.2199,1.2199,1.2199,6400000.0
2008-12-29 23:55:00,1.2199,1.22005,1.2199,1.22005,11000000.0
2008-12-29 23:56:00,1.21993,1.21999,1.21967,1.21994,32200000.0
2008-12-29 23:57:00,1.2201,1.2202,1.2201,1.2202,4800000.0
2008-12-29 23:58:00,1.22006,1.22006,1.21972,1.21991,28400000.0
2008-12-29 23:59:00,1.21985,1.22005,1.21915,1.22005,43200000.0
2008-12-30 00:00:00,1.21959,1.22017,1.21959,1.21999,35600000.0
2008-12-30 00:01:00,1.21992,1.2204,1.21985,1.21991,43200000.0
2008-12-30 00:02:00,1.2196,1.22012,1.2193,1.2193,29800000.0
2008-12-30 00:03:00,1.21995,1.22065,1.21995,1.22055,49600000.0
2008-12-30 00:04:00,1.22065,1.22065,1.22065,1.22065,3000000.0
2008-12-30 00:05:00,1.2207,1.2207,1.22055,1.22065,13200000.0
2008-12-30 00:06:00,1.2207,1.2208,1.2203,1.2208,20000000.0
2008-12-30 00:07:00,1.2209,1.2214,1.2209,1.2212,16000000.0
2008-12-30 00:08:00,1.2213,1.2213,1.2213,1.2213,3000000.0
2008-12-30 00:09:00,1.22075,1.2212,1.22065,1.2208,20000000.0
2008-12-30 00:10:00,1.2208,1.22115,1.2208,1.22115,17000000.0
2008-12-30 00:11:00,1.2212,1.22165,1.2212,1.22165,13600000.0
2008-12-30 00:12:00,1.2217,1.2219,1.2217,1.2219,9800000.0
2008-12-30 00:13:00,1.22195,1.22195,1.2219,1.2219,8400000.0
2008-12-30 00:14:00,1.2219,1.22195,1.2219,1.22195,7000000.0
2008-12-30 00:15:00,1.2219,1.2219,1.2219,1.2219,2400000.0
2008-12-30 00:16:00,1.22195,1.22195,1.2219,1.22195,18400000.0
2008-12-30 00:17:00,1.2219,1.222,1.2219,1.222,7200000.0
2008-12-30 00:18:00,1.222,1.222,1.2216,1.22165,14200000.0
2008-12-30 00:19:00,1.2217,1.222,1.2217,1.2217,41600000.0
2008-12-30 00:20:00,1.22185,1.22195,1.22185,1.22195,11800000.0
2008-12-30 00:21:00,1.22195,1.22205,1.2214,1.22205,58299998.0
2008-12-30 00:22:00,1.22205,1.2221,1.22195,1.2221,9600000.0
2008-12-30 00:23:00,1.2221,1.2221,1.2221,1.2221,3200000.0
2008-12-30 00:24:00,1.2221,1.2221,1.2221,1.2221,1600000.0
2008-12-30 00:25:00,1.22127,1.22181,1.22127,1.22145,23800000.0
2008-12-30 00:26:00,1.2221,1.22215,1.22205,1.22215,9400000.0
2008-12-30 00:27:00,1.2222,1.2222,1.22205,1.22215,12600000.0
2008-12-30 00:28:00,1.2221,1.2221,1.2221,1.2221,2400000.0
2008-12-30 00:29:00,1.22205,1.22215,1.22205,1.22215,7000000.0
2008-12-30 00:30:00,1.22205,1.22215,1.22205,1.22215,14000000.0
2008-12-30 00:31:00,1.22215,1.22215,1.22205,1.22215,20400000.0
2008-12-30 00:32:00,1.22215,1.2223,1.22215,1.2223,7800000.0
2008-12-30 00:33:00,1.22195,1.22215,1.22195,1.22215,6200000.0
2008-12-30 00:34:00,1.2222,1.2222,1.22205,1.22215,15400000.0
2008-12-30 00:35:00,1.2222,1.22235,1.2222,1.22235,4600000.0
2008-12-30 00:36:00,1.2221,1.2221,1.2219,1.22205,16800000.0
2008-12-30 00:37:00,1.22205,1.22205,1.22205,1.22205,1600000.0
2008-12-30 00:38:00,1.22205,1.22205,1.22195,1.22205,35400000.0
2008-12-30 00:39:00,1.22195,1.22195,1.22185,1.22195,12400000.0
2008-12-30 00:40:00,1.22195,1.22195,1.22195,1.22195,1600000.0
2008-12-30 00:41:00,1.22185,1.22195,1.22185,1.22195,17000000.0
2008-12-30 00:42:00,1.2219,1.22195,1.22185,1.22195,13200000.0
2008-12-30 00:43:00,1.2219,1.22195,1.22185,1.22195,9200000.0
2008-12-30 00:44:00,1.22195,1.22195,1.22195,1.22195,1600000.0
2008-12-30 00:45:00,1.2219,1.22195,1.22185,1.22195,35200000.0
2008-12-30 00:46:00,1.22195,1.22195,1.22195,1.22195,4600000.0
2008-12-30 00:47:00,1.22195,1.22195,1.22185,1.22195,24600000.0
2008-12-30 00:48:00,1.222,1.222,1.222,1.222,3200000.0
2008-12-30 00:49:00,1.222,1.222,1.222,1.222,1600000.0
2008-12-30 00:50:00,1.22195,1.222,1.22195,1.222,11200000.0
2008-12-30 00:51:00,1.222,1.222,1.222,1.222,12800000.0
2008-12-30 00:52:00,1.222,1.222,1.222,1.222,6400000.0
2008-12-30 00:53:00,1.222,1.222,1.222,1.222,1600000.0
2008-12-30 00:54:00,1.222,1.222,1.2216,1.22165,20600000.0
2008-12-30 00:55:00,1.22165,1.22165,1.22155,1.22165,18600000.0
2008-12-30 00:56:00,1.2217,1.2217,1.2216,1.2216,6200000.0
2008-12-30 00:57:00,1.2217,1.2217,1.2217,1.2217,1600000.0
2008-12-30 00:58:00,1.2216,1.22185,1.2215,1.2215,15200000.0
2008-12-30 00:59:00,1.22165,1.22185,1.2215,1.22165,26400000.0
2008-12-30 01:00:00,1.2218,1.22185,1.2215,1.2217,79400000.0
2008-12-30 01:01:00,1.22165,1.22175,1.2216,1.2216,36400000.0
2008-12-30 01:02:00,1.2217,1.2217,1.2216,1.22165,18600000.0
2008-12-30 01:03:00,1.22124,1.22149,1.22124,1.22139,49200000.0
2008-12-30 01:04:00,1.22165,1.2217,1.22165,1.2217,6400000.0
2008-12-30 01:05:00,1.2217,1.2217,1.22165,1.2217,11200000.0
2008-12-30 01:06:00,1.2217,1.2217,1.2217,1.2217,1600000.0
2008-12-30 01:07:00,1.2217,1.2217,1.2217,1.2217,1600000.0
2008-12-30 01:08:00,1.22145,1.22155,1.22145,1.2215,21200000.0
2008-12-30 01:09:00,1.22155,1.22155,1.2215,1.2215,13800000.0
2008-12-30 01:10:00,1.2215,1.22165,1.2215,1.22165,6800000.0
2008-12-30 01:11:00,1.22165,1.22165,1.22165,1.22165,9600000.0
2008-12-30 01:12:00,1.22165,1.2217,1.22165,1.2217,24000000.0
2008-12-30 01:13:00,1.2217,1.22175,1.2217,1.22175,6400000.0
2008-12-30 01:14:00,1.2217,1.22175,1.2217,1.22175,20800000.0
2008-12-30 01:15:00,1.22175,1.22185,1.22175,1.22175,16000000.0
2008-12-30 01:16:00,1.2218,1.2218,1.2218,1.2218,3200000.0
2008-12-30 01:17:00,1.2217,1.22175,1.2216,1.2216,46400000.0
2008-12-30 01:18:00,1.2216,1.22165,1.2216,1.2216,28000000.0
2008-12-30 01:19:00,1.2216,1.2217,1.2216,1.22165,32800000.0
2008-12-30 01:20:00,1.22165,1.22165,1.22165,1.22165,6400000.0
2008-12-30 01:21:00,1.2216,1.2216,1.2214,1.22145,9600000.0
2008-12-30 01:22:00,1.22145,1.22145,1.2199,1.2202,122800002.0
2008-12-30 01:23:00,1.2202,1.2202,1.2202,1.2202,3200000.0
2008-12-30 01:24:00,1.2202,1.2202,1.2202,1.2202,12800000.0
2008-12-30 01:25:00,1.2202,1.2204,1.2202,1.2204,9600000.0
2008-12-30 01:26:00,1.22035,1.22035,1.22005,1.22005,16400000.0
2008-12-30 01:27:00,1.2195,1.2196,1.21879,1.2191,42000000.0
2008-12-30 01:28:00,1.22,1.22005,1.21985,1.21995,64200000.0
2008-12-30 01:29:00,1.22,1.22,1.2193,1.2193,290599998.0
2008-12-30 01:30:00,1.2193,1.2194,1.2193,1.2194,228599993.0
2008-12-30 01:31:00,1.21905,1.21955,1.21905,1.21955,14800000.0
2008-12-30 01:32:00,1.2194,1.21945,1.2194,1.21945,4400000.0
2008-12-30 01:33:00,1.2193,1.21974,1.2193,1.21955,50400000.0
2008-12-30 01:34:00,1.21965,1.21985,1.21965,1.21975,13400000.0
2008-12-30 01:35:00,1.2197,1.21985,1.2197,1.2198,15200000.0
2008-12-30 01:36:00,1.21975,1.21985,1.21965,1.2197,39200000.0
2008-12-30 01:37:00,1.21965,1.21965,1.21965,1.21965,4000000.0
2008-12-30 01:38:00,1.21888,1.21962,1.21888,1.21907,55000000.0
2008-12-30 01:39:00,1.21954,1.21962,1.21927,1.21948,20600000.0
2008-12-30 01:40:00,1.2198,1.21985,1.2198,1.21985,10800000.0
2008-12-30 01:41:00,1.21918,1.21954,1.21894,1.21954,36800000.0
2008-12-30 01:42:00,1.21942,1.21942,1.21894,1.21938,21200000.0
2008-12-30 01:43:00,1.21975,1.21985,1.21975,1.21985,23000000.0
2008-12-30 01:44:00,1.21961,1.2198,1.21954,1.21954,10400000.0
2008-12-30 01:45:00,1.21935,1.21992,1.21935,1.21968,31200000.0
2008-12-30 01:46:00,1.21976,1.21989,1.21944,1.21969,34000000.0
2008-12-30 01:47:00,1.21957,1.21976,1.21943,1.2197,28800000.0
2008-12-30 01:48:00,1.2198,1.2198,1.2197,1.21975,14800000.0
2008-12-30 01:49:00,1.2197,1.2197,1.21815,1.2183,69400000.0
2008-12-30 01:50:00,1.2176,1.21815,1.2176,1.21815,15000000.0
2008-12-30 01:51:00,1.21825,1.21845,1.21825,1.21845,6000000.0
2008-12-30 01:52:00,1.2185,1.2185,1.2185,1.2185,3200000.0
2008-12-30 01:53:00,1.21805,1.21848,1.21803,1.21848,34800000.0
2008-12-30 01:54:00,1.21873,1.21931,1.21864,1.21864,68200000.0
2008-12-30 01:55:00,1.2185,1.2185,1.21775,1.21785,30800000.0
2008-12-30 01:56:00,1.218,1.218,1.218,1.218,3200000.0
2008-12-30 01:57:00,1.21825,1.2183,1.2179,1.2179,65400001.0
2008-12-30 01:58:00,1.2186,1.21935,1.21785,1.21915,141000000.0
2008-12-30 01:59:00,1.21925,1.21935,1.2184,1.2186,383800000.0
2008-12-30 02:00:00,1.21835,1.2186,1.21835,1.2186,91200000.0
2008-12-30 02:01:00,1.2186,1.2186,1.2186,1.2186,57600000.0
2008-12-30 02:02:00,1.2179,1.21838,1.21761,1.21761,29200000.0
2008-12-30 02:03:00,1.2186,1.2186,1.2186,1.2186,9600000.0
2008-12-30 02:04:00,1.2186,1.2186,1.21725,1.2173,96000000.0
2008-12-30 02:05:00,1.2174,1.2174,1.21675,1.21685,63200000.0
2008-12-30 02:06:00,1.21685,1.2169,1.2165,1.2165,34200000.0
2008-12-30 02:07:00,1.2166,1.2166,1.2166,1.2166,18400000.0
2008-12-30 02:08:00,1.2166,1.2166,1.21595,1.21645,39200000.0
2008-12-30 02:09:00,1.2161,1.2161,1.21535,1.2155,8000000.0
2008-12-30 02:10:00,1.2156,1.2156,1.2155,1.2155,7400000.0
2008-12-30 02:11:00,1.2155,1.2159,1.2155,1.2159,24800000.0
2008-12-30 02:12:00,1.2159,1.2159,1.21555,1.21575,37800000.0
2008-12-30 02:13:00,1.2159,1.2163,1.21585,1.216,26800000.0
2008-12-30 02:14:00,1.2158,1.2173,1.2158,1.2173,30600000.0
2008-12-30 02:15:00,1.2175,1.2175,1.2175,1.2175,2200000.0
2008-12-30 02:16:00,1.2176,1.2176,1.2175,1.2175,7200000.0
2008-12-30 02:17:00,1.2173,1.2174,1.21718,1.21719,14800000.0
2008-12-30 02:18:00,1.21722,1.2173,1.21714,1.21714,19800000.0
2008-12-30 02:19:00,1.2173,1.21742,1.21726,1.21728,36200000.0
2008-12-30 02:20:00,1.21728,1.2174,1.21728,1.21729,33200000.0
2008-12-30 02:21:00,1.2175,1.2175,1.2175,1.2175,1000000.0
2008-12-30 02:22:00,1.2174,1.21744,1.21729,1.21732,9200000.0
2008-12-30 02:23:00,1.21728,1.21745,1.21714,1.21732,27200000.0
2008-12-30 02:24:00,1.21665,1.21711,1.21665,1.21711,13000000.0
2008-12-30 02:25:00,1.21733,1.21764,1.21733,1.21764,13800000.0
2008-12-30 02:26:00,1.21753,1.21753,1.21678,1.21724,48000000.0
2008-12-30 02:27:00,1.21715,1.21745,1.21715,1.21745,6600000.0
2008-12-30 02:28:00,1.21698,1.21718,1.21675,1.21718,24200000.0
2008-12-30 02:29:00,1.21732,1.21732,1.21728,1.21728,4400000.0
2008-12-30 02:30:00,1.21745,1.21745,1.216,1.2161,20000000.0
2008-12-30 02:31:00,1.21615,1.21615,1.2161,1.21615,13600000.0
2008-12-30 02:32:00,1.2163,1.21725,1.2163,1.21715,42600000.0
2008-12-30 02:33:00,1.21654,1.21714,1.21654,1.21705,22600000.0
2008-12-30 02:34:00,1.21644,1.21687,1.21643,1.21687,18600000.0
2008-12-30 02:35:00,1.21725,1.21725,1.21725,1.21725,4400000.0
2008-12-30 02:36:00,1.21715,1.21725,1.21715,1.21715,6600000.0
2008-12-30 02:37:00,1.21725,1.21725,1.21725,1.21725,2200000.0
2008-12-30 02:38:00,1.21725,1.21725,1.21715,1.21725,11000000.0
2008-12-30 02:39:00,1.21715,1.21715,1.21715,1.21715,2200000.0
2008-12-30 02:40:00,1.21705,1.21705,1.21705,1.21705,6000000.0
2008-12-30 02:41:00,1.21682,1.217,1.21678,1.21679,31800000.0
2008-12-30 02:42:00,1.2167,1.2167,1.2167,1.2167,6400000.0
2008-12-30 02:43:00,1.21685,1.217,1.2167,1.2167,11800000.0
2008-12-30 02:44:00,1.21685,1.217,1.21685,1.217,5400000.0
2008-12-30 02:45:00,1.21705,1.21705,1.217,1.217,4400000.0
2008-12-30 02:46:00,1.21658,1.21674,1.21632,1.21632,48600000.0
2008-12-30 02:47:00,1.217,1.217,1.2168,1.2168,44000000.0
2008-12-30 02:48:00,1.21695,1.21715,1.21695,1.21705,6600000.0
2008-12-30 02:49:00,1.217,1.217,1.217,1.217,3200000.0
2008-12-30 02:50:00,1.21705,1.21705,1.21695,1.21695,20800000.0
2008-12-30 02:51:00,1.217,1.217,1.21675,1.2168,24000000.0
2008-12-30 02:52:00,1.2168,1.2168,1.2168,1.2168,19200000.0
2008-12-30 02:53:00,1.2168,1.2168,1.21645,1.21645,8600000.0
2008-12-30 02:54:00,1.21655,1.21655,1.2161,1.2161,59800000.0
2008-12-30 02:55:00,1.2162,1.2164,1.2161,1.2161,45000000.0
2008-12-30 02:56:00,1.21625,1.21655,1.21615,1.21615,37000000.0
2008-12-30 02:57:00,1.2164,1.2164,1.2161,1.2161,8600000.0
2008-12-30 02:58:00,1.21611,1.21611,1.21538,1.21572,31200000.0
2008-12-30 02:59:00,1.21578,1.2159,1.21516,1.2159,43400000.0
2008-12-30 03:00:00,1.21576,1.21588,1.21541,1.21541,19600000.0
2008-12-30 03:01:00,1.21574,1.21597,1.2153,1.2153,42800000.0
2008-12-30 03:02:00,1.2162,1.2162,1.2162,1.2162,22400000.0
2008-12-30 03:03:00,1.2162,1.2162,1.2162,1.2162,6400000.0
2008-12-30 03:04:00,1.2162,1.2162,1.21535,1.21535,38400000.0
2008-12-30 03:05:00,1.2155,1.2159,1.2155,1.2159,20800000.0
2008-12-30 03:06:00,1.2159,1.2159,1.2159,1.2159,1600000.0
2008-12-30 03:07:00,1.2159,1.2159,1.2159,1.2159,3200000.0
2008-12-30 03:08:00,1.2159,1.2159,1.2159,1.2159,1600000.0
2008-12-30 03:09:00,1.2159,1.2159,1.2159,1.2159,3200000.0
2008-12-30 03:10:00,1.2159,1.2159,1.2159,1.2159,4800000.0
2008-12-30 03:11:00,1.2159,1.2159,1.2159,1.2159,6400000.0
2008-12-30 03:12:00,1.2159,1.2159,1.2159,1.2159,3200000.0
2008-12-30 03:13:00,1.2159,1.2159,1.2159,1.2159,6400000.0
2008-12-30 03:14:00,1.2159,1.2159,1.2159,1.2159,1600000.0
2008-12-30 03:15:00,1.2159,1.2159,1.2159,1.2159,6400000.0
2008-12-30 03:16:00,1.2159,1.2159,1.2159,1.2159,14400000.0
2008-12-30 03:17:00,1.21547,1.21547,1.21497,1.2152,33600000.0
2008-12-30 03:18:00,1.2159,1.2159,1.2141,1.2144,28800000.0
2008-12-30 03:19:00,1.2144,1.21545,1.2144,1.2154,31800000.0
2008-12-30 03:20:00,1.21498,1.21498,1.21488,1.21488,7200000.0
2008-12-30 03:21:00,1.215,1.215,1.21484,1.21484,11200000.0
2008-12-30 03:22:00,1.2154,1.21545,1.2154,1.21545,9200000.0
2008-12-30 03:23:00,1.21545,1.21545,1.21545,1.21545,4400000.0
2008-12-30 03:24:00,1.21545,1.21545,1.21545,1.21545,2200000.0
2008-12-30 03:25:00,1.21545,1.21545,1.21545,1.21545,2200000.0
2008-12-30 03:26:00,1.2152,1.21532,1.21514,1.21525,17200000.0
2008-12-30 03:27:00,1.2154,1.2154,1.2154,1.2154,4800000.0
2008-12-30 03:28:00,1.21477,1.21505,1.21454,1.21493,45200000.0
2008-12-30 03:29:00,1.21505,1.21505,1.21479,1.21491,24600000.0
2008-12-30 03:30:00,1.21484,1.21512,1.21471,1.21506,53600000.0
2008-12-30 03:31:00,1.2154,1.2154,1.2154,1.2154,1600000.0
2008-12-30 03:32:00,1.21506,1.21506,1.21472,1.21477,42600000.0
2008-12-30 03:33:00,1.2154,1.2154,1.2154,1.2154,1600000.0
2008-12-30 03:34:00,1.2154,1.2154,1.2154,1.2154,1600000.0
2008-12-30 03:35:00,1.2154,1.2154,1.21405,1.21435,26400000.0
2008-12-30 03:36:00,1.21425,1.2144,1.21425,1.21435,15200000.0
2008-12-30 03:37:00,1.21435,1.2145,1.21435,1.2145,16200000.0
2008-12-30 03:38:00,1.21445,1.21445,1.21435,1.21435,37800000.0
2008-12-30 03:39:00,1.21425,1.2143,1.214,1.214,20400000.0
2008-12-30 03:40:00,1.21405,1.21405,1.21405,1.21405,2200000.0
2008-12-30 03:41:00,1.21389,1.21397,1.2135,1.21392,21600000.0
2008-12-30 03:42:00,1.214,1.2141,1.214,1.21405,5600000.0
2008-12-30 03:43:00,1.21405,1.2144,1.214,1.21405,20200000.0
2008-12-30 03:44:00,1.214,1.21495,1.214,1.21495,19600000.0
2008-12-30 03:45:00,1.215,1.215,1.21425,1.2144,28000000.0
2008-12-30 03:46:00,1.2144,1.21455,1.2144,1.2144,15800000.0
2008-12-30 03:47:00,1.2144,1.2144,1.2144,1.2144,30000000.0
2008-12-30 03:48:00,1.2144,1.21445,1.2144,1.21445,39000000.0
2008-12-30 03:49:00,1.2145,1.2145,1.2145,1.2145,4400000.0
2008-12-30 03:50:00,1.2145,1.2145,1.2145,1.2145,4400000.0
2008-12-30 03:51:00,1.2145,1.2145,1.2145,1.2145,2200000.0
2008-12-30 03:52:00,1.2145,1.2145,1.2145,1.2145,4400000.0
2008-12-30 03:53:00,1.2145,1.2145,1.2144,1.2145,13200000.0
2008-12-30 03:54:00,1.21475,1.2153,1.21475,1.2153,9800000.0
2008-12-30 03:55:00,1.2153,1.2154,1.2153,1.2154,8800000.0
2008-12-30 03:56:00,1.2154,1.2155,1.2154,1.2155,11000000.0
2008-12-30 03:57:00,1.21495,1.21532,1.21495,1.2152,31800000.0
2008-12-30 03:58:00,1.21517,1.21517,1.21495,1.21495,19200000.0
2008-12-30 03:59:00,1.21545,1.21545,1.21545,1.21545,2200000.0
2008-12-30 04:00:00,1.21555,1.21555,1.21555,1.21555,6600000.0
2008-12-30 04:01:00,1.21555,1.21555,1.21555,1.21555,4400000.0
2008-12-30 04:02:00,1.21555,1.21555,1.21555,1.21555,2200000.0
2008-12-30 04:03:00,1.21555,1.2156,1.21555,1.2156,6600000.0
2008-12-30 04:04:00,1.2156,1.2156,1.2156,1.2156,2200000.0
2008-12-30 04:05:00,1.2158,1.2158,1.2155,1.21575,11400000.0
2008-12-30 04:06:00,1.21595,1.2162,1.21595,1.2162,11000000.0
2008-12-30 04:07:00,1.2166,1.21675,1.21605,1.2163,54600000.0
2008-12-30 04:08:00,1.21635,1.21655,1.21635,1.21655,6600000.0
2008-12-30 04:09:00,1.21665,1.21665,1.2162,1.2163,25800000.0
2008-12-30 04:10:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2008-12-30 04:11:00,1.21635,1.21635,1.21635,1.21635,4400000.0
2008-12-30 04:12:00,1.21635,1.21645,1.21635,1.21645,8800000.0
2008-12-30 04:13:00,1.21635,1.21635,1.2163,1.2163,11400000.0
2008-12-30 04:14:00,1.2163,1.2163,1.2163,1.2163,7000000.0
2008-12-30 04:15:00,1.21588,1.21609,1.21588,1.2159,18000000.0
2008-12-30 04:16:00,1.2159,1.21604,1.2159,1.216,28400000.0
2008-12-30 04:17:00,1.21605,1.21605,1.21556,1.21582,66600000.0
2008-12-30 04:18:00,1.2163,1.2163,1.2163,1.2163,11800000.0
2008-12-30 04:19:00,1.21592,1.21605,1.2158,1.2159,64200000.0
2008-12-30 04:20:00,1.21576,1.21581,1.21576,1.21581,6400000.0
2008-12-30 04:21:00,1.21584,1.21591,1.2157,1.2157,42200000.0
2008-12-30 04:22:00,1.21588,1.21602,1.21575,1.21602,79000000.0
2008-12-30 04:23:00,1.21579,1.2163,1.21577,1.21582,155400000.0
2008-12-30 04:24:00,1.2163,1.2163,1.2163,1.2163,19200000.0
2008-12-30 04:25:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2008-12-30 04:26:00,1.21608,1.2162,1.21588,1.21603,65000000.0
2008-12-30 04:27:00,1.21577,1.21612,1.21575,1.21603,157600000.0
2008-12-30 04:28:00,1.21595,1.21597,1.21572,1.21597,83400000.0
2008-12-30 04:29:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2008-12-30 04:30:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2008-12-30 04:31:00,1.216,1.216,1.2159,1.216,13800000.0
2008-12-30 04:32:00,1.21612,1.21612,1.21587,1.2161,53400000.0
2008-12-30 04:33:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2008-12-30 04:34:00,1.21546,1.21606,1.21546,1.21592,39600000.0
2008-12-30 04:35:00,1.2163,1.2163,1.2163,1.2163,7000000.0
2008-12-30 04:36:00,1.21602,1.21608,1.21591,1.21593,23400000.0
2008-12-30 04:37:00,1.21602,1.21602,1.21595,1.21602,36400000.0
2008-12-30 04:38:00,1.2163,1.21665,1.2163,1.2163,53400000.0
2008-12-30 04:39:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2008-12-30 04:40:00,1.21599,1.21606,1.21585,1.21585,31400000.0
2008-12-30 04:41:00,1.21573,1.21605,1.2157,1.21586,80200000.0
2008-12-30 04:42:00,1.2159,1.21623,1.21584,1.21596,61400000.0
2008-12-30 04:43:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2008-12-30 04:44:00,1.2159,1.21594,1.21569,1.21577,29600000.0
2008-12-30 04:45:00,1.21591,1.21606,1.21579,1.21591,19600000.0
2008-12-30 04:46:00,1.21589,1.21599,1.2156,1.2159,30000000.0
2008-12-30 04:47:00,1.21606,1.21606,1.21567,1.21588,27000000.0
2008-12-30 04:48:00,1.216,1.21616,1.21596,1.21604,40400000.0
2008-12-30 04:49:00,1.21595,1.216,1.21562,1.216,136000000.0
2008-12-30 04:50:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2008-12-30 04:51:00,1.21605,1.21605,1.2159,1.21595,22400000.0
2008-12-30 04:52:00,1.21595,1.21595,1.21595,1.21595,22400000.0
2008-12-30 04:53:00,1.21563,1.21578,1.21549,1.21561,44600000.0
2008-12-30 04:54:00,1.2155,1.21566,1.21486,1.21516,62800000.0
2008-12-30 04:55:00,1.21515,1.21541,1.21491,1.21491,91400000.0
2008-12-30 04:56:00,1.21533,1.2155,1.2152,1.2155,33600000.0
2008-12-30 04:57:00,1.21562,1.21562,1.21479,1.21479,42200000.0
2008-12-30 04:58:00,1.21595,1.21595,1.21595,1.21595,12800000.0
2008-12-30 04:59:00,1.21595,1.21595,1.21595,1.21595,3200000.0
2008-12-30 05:00:00,1.21595,1.21595,1.21595,1.21595,6400000.0
2008-12-30 05:01:00,1.21595,1.21595,1.21595,1.21595,9600000.0
2008-12-30 05:02:00,1.21595,1.21595,1.21595,1.21595,3200000.0
2008-12-30 05:03:00,1.21595,1.21595,1.21585,1.21595,25800000.0
2008-12-30 05:04:00,1.21565,1.2159,1.21545,1.2155,87200000.0
2008-12-30 05:05:00,1.21559,1.21597,1.21551,1.21551,107800000.0
2008-12-30 05:06:00,1.21557,1.21572,1.21557,1.21567,75000000.0
2008-12-30 05:07:00,1.21551,1.21576,1.21551,1.21563,77200000.0
2008-12-30 05:08:00,1.2159,1.2159,1.2159,1.2159,3200000.0
2008-12-30 05:09:00,1.21551,1.21592,1.21551,1.21574,123400000.0
2008-12-30 05:10:00,1.21575,1.21587,1.21563,1.21585,44800000.0
2008-12-30 05:11:00,1.21571,1.21584,1.21565,1.21581,53000000.0
2008-12-30 05:12:00,1.2158,1.21583,1.21562,1.21577,79400000.0
2008-12-30 05:13:00,1.21582,1.21582,1.21558,1.2157,31200000.0
2008-12-30 05:14:00,1.21585,1.21595,1.21585,1.21595,31000000.0
2008-12-30 05:15:00,1.21595,1.21595,1.21595,1.21595,9600000.0
2008-12-30 05:16:00,1.21538,1.21547,1.21504,1.21528,116000000.0
2008-12-30 05:17:00,1.21595,1.21595,1.21595,1.21595,1600000.0
2008-12-30 05:18:00,1.21595,1.21595,1.21595,1.21595,9600000.0
2008-12-30 05:19:00,1.21509,1.21569,1.21484,1.2155,64200000.0
2008-12-30 05:20:00,1.216,1.216,1.215,1.2151,50600000.0
2008-12-30 05:21:00,1.2152,1.2152,1.2151,1.2151,23400000.0
2008-12-30 05:22:00,1.2151,1.2153,1.2151,1.2151,27400000.0
2008-12-30 05:23:00,1.2152,1.2152,1.21515,1.21515,5200000.0
2008-12-30 05:24:00,1.21453,1.21495,1.21453,1.21486,142800000.0
2008-12-30 05:25:00,1.21482,1.21493,1.21465,1.21477,32200000.0
2008-12-30 05:26:00,1.2152,1.2152,1.2152,1.2152,3000000.0
2008-12-30 05:27:00,1.21515,1.21515,1.21515,1.21515,2200000.0
2008-12-30 05:28:00,1.21494,1.21511,1.21481,1.21505,36800000.0
2008-12-30 05:29:00,1.21525,1.21525,1.21525,1.21525,3000000.0
2008-12-30 05:30:00,1.2151,1.2154,1.2151,1.2154,10600000.0
2008-12-30 05:31:00,1.21535,1.21535,1.21535,1.21535,2200000.0
2008-12-30 05:32:00,1.21479,1.2152,1.21478,1.21498,109000000.0
2008-12-30 05:33:00,1.2153,1.2156,1.21528,1.21537,107000000.0
2008-12-30 05:34:00,1.21545,1.21545,1.2154,1.2154,6000000.0
2008-12-30 05:35:00,1.21535,1.21535,1.21535,1.21535,2200000.0
2008-12-30 05:36:00,1.2154,1.2156,1.2154,1.2156,9000000.0
2008-12-30 05:37:00,1.2155,1.2155,1.2155,1.2155,3000000.0
2008-12-30 05:38:00,1.21545,1.21545,1.21545,1.21545,2200000.0
2008-12-30 05:39:00,1.21536,1.2155,1.21505,1.2151,59800000.0
2008-12-30 05:40:00,1.21555,1.21555,1.21555,1.21555,3000000.0
2008-12-30 05:41:00,1.2154,1.2154,1.2154,1.2154,2200000.0
2008-12-30 05:42:00,1.21538,1.21555,1.21506,1.21527,76000000.0
2008-12-30 05:43:00,1.21485,1.21517,1.21485,1.21497,118400000.0
2008-12-30 05:44:00,1.21495,1.21552,1.21485,1.21513,162200000.0
2008-12-30 05:45:00,1.2154,1.2154,1.2154,1.2154,3200000.0
2008-12-30 05:46:00,1.21519,1.21554,1.21511,1.21511,64800000.0
2008-12-30 05:47:00,1.2154,1.2154,1.2154,1.2154,6800000.0
2008-12-30 05:48:00,1.21545,1.2155,1.21545,1.21545,7400000.0
2008-12-30 05:49:00,1.21503,1.21535,1.21462,1.21507,287600000.0
2008-12-30 05:50:00,1.21535,1.21535,1.21535,1.21535,12400000.0
2008-12-30 05:51:00,1.21539,1.21542,1.21489,1.21489,121000000.0
2008-12-30 05:52:00,1.21513,1.21513,1.21474,1.21496,26200000.0
2008-12-30 05:53:00,1.2153,1.2153,1.2153,1.2153,5400000.0
2008-12-30 05:54:00,1.21488,1.21511,1.21483,1.21488,137400000.0
2008-12-30 05:55:00,1.2153,1.2153,1.2151,1.2151,14600000.0
2008-12-30 05:56:00,1.2152,1.21525,1.2152,1.21525,5400000.0
2008-12-30 05:57:00,1.21495,1.21511,1.21475,1.21475,39800000.0
2008-12-30 05:58:00,1.21497,1.21503,1.21473,1.21488,120400000.0
2008-12-30 05:59:00,1.21515,1.21525,1.21515,1.21515,12000000.0
2008-12-30 06:00:00,1.2151,1.2151,1.2151,1.2151,40600000.0
2008-12-30 06:01:00,1.2151,1.2151,1.2151,1.2151,12800000.0
2008-12-30 06:02:00,1.2151,1.21515,1.2151,1.2151,25600000.0
2008-12-30 06:03:00,1.21473,1.21497,1.21468,1.21468,115200000.0
2008-12-30 06:04:00,1.21469,1.21492,1.21405,1.21485,308400000.0
2008-12-30 06:05:00,1.21463,1.21489,1.21458,1.21489,144200000.0
2008-12-30 06:06:00,1.2151,1.2154,1.2151,1.2154,33600000.0
2008-12-30 06:07:00,1.2155,1.21565,1.2153,1.21555,12800000.0
2008-12-30 06:08:00,1.2154,1.2154,1.2154,1.2154,2200000.0
2008-12-30 06:09:00,1.21515,1.21545,1.21496,1.21507,86400000.0
2008-12-30 06:10:00,1.21545,1.21545,1.21545,1.21545,4400000.0
2008-12-30 06:11:00,1.2156,1.2156,1.2156,1.2156,2200000.0
2008-12-30 06:12:00,1.2158,1.2158,1.21575,1.21575,4400000.0
2008-12-30 06:13:00,1.21538,1.21563,1.21534,1.21562,45200000.0
2008-12-30 06:14:00,1.2156,1.2156,1.21516,1.21516,68600000.0
2008-12-30 06:15:00,1.2158,1.2158,1.2158,1.2158,2200000.0
2008-12-30 06:16:00,1.2158,1.2158,1.2158,1.2158,4400000.0
2008-12-30 06:17:00,1.2158,1.21585,1.2154,1.2154,23600000.0
2008-12-30 06:18:00,1.21545,1.21545,1.21545,1.21545,2200000.0
2008-12-30 06:19:00,1.21524,1.21527,1.21516,1.21522,42200000.0
2008-12-30 06:20:00,1.21562,1.21562,1.21513,1.21541,34800000.0
2008-12-30 06:21:00,1.21514,1.21538,1.21507,1.21515,81400000.0
2008-12-30 06:22:00,1.21545,1.21545,1.2154,1.2154,7600000.0
2008-12-30 06:23:00,1.2154,1.2154,1.2154,1.2154,6400000.0
2008-12-30 06:24:00,1.2154,1.2154,1.2154,1.2154,3200000.0
2008-12-30 06:25:00,1.2154,1.2154,1.2154,1.2154,3200000.0
2008-12-30 06:26:00,1.2154,1.2156,1.2154,1.2156,18400000.0
2008-12-30 06:27:00,1.2156,1.2156,1.21535,1.2154,13000000.0
2008-12-30 06:28:00,1.2154,1.2155,1.21525,1.21525,51800000.0
2008-12-30 06:29:00,1.2153,1.2153,1.2153,1.2153,20600000.0
2008-12-30 06:30:00,1.2153,1.2153,1.2153,1.2153,17600000.0
2008-12-30 06:31:00,1.2153,1.2153,1.2153,1.2153,44000000.0
2008-12-30 06:32:00,1.2155,1.2156,1.21535,1.21535,7000000.0
2008-12-30 06:33:00,1.2153,1.2153,1.2153,1.2153,11800000.0
2008-12-30 06:34:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 06:35:00,1.21475,1.21546,1.21475,1.21515,137600000.0
2008-12-30 06:36:00,1.21511,1.21511,1.21463,1.21463,72600000.0
2008-12-30 06:37:00,1.21527,1.21542,1.21504,1.21523,88800000.0
2008-12-30 06:38:00,1.2153,1.2153,1.2153,1.2153,17600000.0
2008-12-30 06:39:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 06:40:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 06:41:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 06:42:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 06:43:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 06:44:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 06:45:00,1.21523,1.21546,1.21519,1.21533,17000000.0
2008-12-30 06:46:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 06:47:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 06:48:00,1.2153,1.21544,1.21527,1.21527,36600000.0
2008-12-30 06:49:00,1.21501,1.21519,1.21501,1.21519,3200000.0
2008-12-30 06:50:00,1.2154,1.2156,1.21532,1.21552,142200000.0
2008-12-30 06:51:00,1.2154,1.2154,1.21537,1.21537,4200000.0
2008-12-30 06:52:00,1.21539,1.21539,1.21499,1.21508,78800000.0
2008-12-30 06:53:00,1.21516,1.21549,1.21516,1.21526,67000000.0
2008-12-30 06:54:00,1.2153,1.2153,1.2153,1.2153,52800000.0
2008-12-30 06:55:00,1.21486,1.21498,1.21464,1.21491,52800000.0
2008-12-30 06:56:00,1.21495,1.21514,1.21488,1.2151,41800000.0
2008-12-30 06:57:00,1.21496,1.21523,1.21496,1.21523,41000000.0
2008-12-30 06:58:00,1.21494,1.21506,1.21494,1.21506,23400000.0
2008-12-30 06:59:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 07:00:00,1.2151,1.2151,1.215,1.2151,17200000.0
2008-12-30 07:01:00,1.21485,1.21485,1.21483,1.21485,7000000.0
2008-12-30 07:02:00,1.2149,1.21498,1.2149,1.2149,11800000.0
2008-12-30 07:03:00,1.2153,1.2153,1.2153,1.2153,35200000.0
2008-12-30 07:04:00,1.2154,1.2155,1.21525,1.21525,71400000.0
2008-12-30 07:05:00,1.21471,1.21492,1.21468,1.21482,25200000.0
2008-12-30 07:06:00,1.2149,1.21497,1.2149,1.21495,28400000.0
2008-12-30 07:07:00,1.21495,1.21512,1.21495,1.21512,37800000.0
2008-12-30 07:08:00,1.215,1.21513,1.21493,1.21503,28000000.0
2008-12-30 07:09:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 07:10:00,1.21488,1.21524,1.21488,1.21505,40000000.0
2008-12-30 07:11:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 07:12:00,1.21504,1.21504,1.21492,1.21492,10000000.0
2008-12-30 07:13:00,1.2151,1.2151,1.21505,1.21505,10200000.0
2008-12-30 07:14:00,1.21502,1.21507,1.21489,1.215,43000000.0
2008-12-30 07:15:00,1.21481,1.21504,1.2148,1.21483,48400000.0
2008-12-30 07:16:00,1.2153,1.2153,1.2153,1.2153,17600000.0
2008-12-30 07:17:00,1.215,1.21506,1.21477,1.21477,12400000.0
2008-12-30 07:18:00,1.21472,1.21472,1.21444,1.21453,29000000.0
2008-12-30 07:19:00,1.21487,1.21506,1.21476,1.21476,22800000.0
2008-12-30 07:20:00,1.21525,1.2153,1.21517,1.2153,64000000.0
2008-12-30 07:21:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 07:22:00,1.21495,1.21535,1.2146,1.21529,41200000.0
2008-12-30 07:23:00,1.21505,1.21505,1.21505,1.21505,3200000.0
2008-12-30 07:24:00,1.21525,1.21525,1.21525,1.21525,8800000.0
2008-12-30 07:25:00,1.21508,1.21513,1.21505,1.2151,40000000.0
2008-12-30 07:26:00,1.2151,1.2152,1.21505,1.21517,18600000.0
2008-12-30 07:27:00,1.21514,1.2153,1.21497,1.21507,69600000.0
2008-12-30 07:28:00,1.21487,1.21508,1.21487,1.21508,20400000.0
2008-12-30 07:29:00,1.21517,1.21523,1.21508,1.21523,31800000.0
2008-12-30 07:30:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 07:31:00,1.21511,1.21522,1.21486,1.2151,80800000.0
2008-12-30 07:32:00,1.2153,1.2153,1.2153,1.2153,26400000.0
2008-12-30 07:33:00,1.2153,1.2153,1.2153,1.2153,52800000.0
2008-12-30 07:34:00,1.2153,1.2153,1.2153,1.2153,61600000.0
2008-12-30 07:35:00,1.2153,1.2153,1.2153,1.2153,8800000.0
2008-12-30 07:36:00,1.21473,1.21545,1.21473,1.2153,26400000.0
2008-12-30 07:37:00,1.2153,1.2154,1.2153,1.2154,28600000.0
2008-12-30 07:38:00,1.2154,1.2155,1.2154,1.2155,15400000.0
2008-12-30 07:39:00,1.21545,1.21545,1.21545,1.21545,2200000.0
2008-12-30 07:40:00,1.21495,1.2152,1.21495,1.21508,12800000.0
2008-12-30 07:41:00,1.21513,1.21523,1.21511,1.21523,21800000.0
2008-12-30 07:42:00,1.21522,1.21526,1.21515,1.21519,58600000.0
2008-12-30 07:43:00,1.21515,1.21516,1.21491,1.21491,45000000.0
2008-12-30 07:44:00,1.21511,1.21526,1.21505,1.21526,57000000.0
2008-12-30 07:45:00,1.21488,1.21508,1.21473,1.21473,92400000.0
2008-12-30 07:46:00,1.21497,1.21522,1.21483,1.21512,107600000.0
2008-12-30 07:47:00,1.21525,1.2156,1.21525,1.2156,63800000.0
2008-12-30 07:48:00,1.21525,1.21555,1.21525,1.21545,8800000.0
2008-12-30 07:49:00,1.21535,1.21535,1.21535,1.21535,2200000.0
2008-12-30 07:50:00,1.21473,1.21525,1.21437,1.21503,41600000.0
2008-12-30 07:51:00,1.21535,1.21565,1.2152,1.2152,13400000.0
2008-12-30 07:52:00,1.21555,1.2161,1.21555,1.21575,15800000.0
2008-12-30 07:53:00,1.21585,1.2161,1.2158,1.21605,19800000.0
2008-12-30 07:54:00,1.21605,1.21625,1.21605,1.21625,17600000.0
2008-12-30 07:55:00,1.2162,1.2162,1.21575,1.216,22000000.0
2008-12-30 07:56:00,1.216,1.2161,1.2157,1.21605,26400000.0
2008-12-30 07:57:00,1.21585,1.21585,1.21585,1.21585,6600000.0
2008-12-30 07:58:00,1.21605,1.21605,1.21605,1.21605,6600000.0
2008-12-30 07:59:00,1.2161,1.2161,1.2159,1.2161,13200000.0
2008-12-30 08:00:00,1.2162,1.2168,1.2162,1.21675,42800000.0
2008-12-30 08:01:00,1.2169,1.2169,1.21685,1.21685,15400000.0
2008-12-30 08:02:00,1.21675,1.21675,1.21635,1.21635,27400000.0
2008-12-30 08:03:00,1.21645,1.21645,1.2164,1.2164,15400000.0
2008-12-30 08:04:00,1.2164,1.2164,1.2156,1.216,35000000.0
2008-12-30 08:05:00,1.21555,1.2157,1.21555,1.2157,28800000.0
2008-12-30 08:06:00,1.2157,1.2157,1.2157,1.2157,14400000.0
2008-12-30 08:07:00,1.2157,1.21575,1.2157,1.21575,14000000.0
2008-12-30 08:08:00,1.21575,1.21585,1.2156,1.21575,41200000.0
2008-12-30 08:09:00,1.21585,1.21585,1.21565,1.21565,12600000.0
2008-12-30 08:10:00,1.2157,1.21585,1.2157,1.21585,26400000.0
2008-12-30 08:11:00,1.21565,1.2157,1.21565,1.2157,19200000.0
2008-12-30 08:12:00,1.2157,1.2182,1.2157,1.2172,68000000.0
2008-12-30 08:13:00,1.2171,1.2189,1.2171,1.2183,31400000.0
2008-12-30 08:14:00,1.21865,1.21865,1.21865,1.21865,3000000.0
2008-12-30 08:15:00,1.2187,1.21965,1.2187,1.21965,43400000.0
2008-12-30 08:16:00,1.21975,1.22005,1.21955,1.22005,13400000.0
2008-12-30 08:17:00,1.22025,1.22025,1.22025,1.22025,4400000.0
2008-12-30 08:18:00,1.22025,1.22025,1.21935,1.21985,31200000.0
2008-12-30 08:19:00,1.2195,1.22075,1.2191,1.22015,105800000.0
2008-12-30 08:20:00,1.21996,1.22044,1.21977,1.22025,169200000.0
2008-12-30 08:21:00,1.21996,1.22015,1.21977,1.2198,187800000.0
2008-12-30 08:22:00,1.2199,1.22033,1.21977,1.21977,68400000.0
2008-12-30 08:23:00,1.21995,1.22011,1.21943,1.22011,94400000.0
2008-12-30 08:24:00,1.2202,1.22025,1.22015,1.2202,19800000.0
2008-12-30 08:25:00,1.22025,1.22075,1.22025,1.22075,13200000.0
2008-12-30 08:26:00,1.22085,1.22265,1.22055,1.2222,98800000.0
2008-12-30 08:27:00,1.2223,1.2223,1.2223,1.2223,1600000.0
2008-12-30 08:28:00,1.2223,1.2223,1.2223,1.2223,8000000.0
2008-12-30 08:29:00,1.22255,1.22265,1.2222,1.2222,10400000.0
2008-12-30 08:30:00,1.22255,1.22255,1.2215,1.22175,115200000.0
2008-12-30 08:31:00,1.22185,1.22215,1.2217,1.22185,47000000.0
2008-12-30 08:32:00,1.22165,1.22165,1.2199,1.221,98600000.0
2008-12-30 08:33:00,1.221,1.221,1.221,1.221,4800000.0
2008-12-30 08:34:00,1.221,1.221,1.2198,1.2201,41400000.0
2008-12-30 08:35:00,1.2201,1.2201,1.219,1.21995,41400000.0
2008-12-30 08:36:00,1.21995,1.21995,1.21905,1.21905,24200000.0
2008-12-30 08:37:00,1.2191,1.2192,1.2191,1.2192,42800000.0
2008-12-30 08:38:00,1.21925,1.22025,1.21925,1.2194,129400000.0
2008-12-30 08:39:00,1.2195,1.2197,1.21945,1.21945,22800000.0
2008-12-30 08:40:00,1.21965,1.21995,1.21945,1.2199,52400000.0
2008-12-30 08:41:00,1.2198,1.22015,1.2198,1.2201,42600000.0
2008-12-30 08:42:00,1.2201,1.2201,1.21945,1.2196,31400000.0
2008-12-30 08:43:00,1.2196,1.2196,1.2196,1.2196,22200000.0
2008-12-30 08:44:00,1.2196,1.2196,1.2196,1.2196,76200000.0
2008-12-30 08:45:00,1.2196,1.2196,1.2196,1.2196,19200000.0
2008-12-30 08:46:00,1.2196,1.2198,1.2196,1.2198,27200000.0
2008-12-30 08:47:00,1.2195,1.2198,1.2195,1.2198,20200000.0
2008-12-30 08:48:00,1.2195,1.2198,1.2195,1.2195,35800000.0
2008-12-30 08:49:00,1.2196,1.2196,1.2196,1.2196,31800000.0
2008-12-30 08:50:00,1.2196,1.2198,1.2195,1.2195,33800000.0
2008-12-30 08:51:00,1.2198,1.2198,1.2195,1.2195,10600000.0
2008-12-30 08:52:00,1.2196,1.2198,1.2195,1.2195,67600000.0
2008-12-30 08:53:00,1.2196,1.2198,1.2195,1.2195,40400000.0
2008-12-30 08:54:00,1.2195,1.2196,1.21925,1.21925,25200000.0
2008-12-30 08:55:00,1.21945,1.21945,1.2194,1.2194,4400000.0
2008-12-30 08:56:00,1.21914,1.21936,1.21874,1.21905,102600000.0
2008-12-30 08:57:00,1.21907,1.21928,1.21895,1.21904,81200000.0
2008-12-30 08:58:00,1.2191,1.21947,1.21893,1.21916,71800000.0
2008-12-30 08:59:00,1.2192,1.21963,1.21914,1.21934,181200000.0
2008-12-30 09:00:00,1.21945,1.21945,1.21945,1.21945,2200000.0
2008-12-30 09:01:00,1.21935,1.21935,1.21863,1.21921,54600000.0
2008-12-30 09:02:00,1.21955,1.21955,1.21945,1.21945,4400000.0
2008-12-30 09:03:00,1.21896,1.21931,1.21886,1.21923,104800000.0
2008-12-30 09:04:00,1.21945,1.2195,1.21945,1.2195,9600000.0
2008-12-30 09:05:00,1.2197,1.21995,1.2197,1.21995,9800000.0
2008-12-30 09:06:00,1.21958,1.21983,1.21921,1.21946,134000000.0
2008-12-30 09:07:00,1.21948,1.21999,1.21946,1.21966,75000000.0
2008-12-30 09:08:00,1.21965,1.21984,1.21938,1.21952,166800000.0
2008-12-30 09:09:00,1.21995,1.21995,1.2195,1.21995,17600000.0
2008-12-30 09:10:00,1.22005,1.22005,1.2188,1.2188,14600000.0
2008-12-30 09:11:00,1.21863,1.21887,1.2184,1.21873,121000000.0
2008-12-30 09:12:00,1.21864,1.21868,1.21819,1.21828,110200000.0
2008-12-30 09:13:00,1.21895,1.21975,1.21895,1.2197,106000001.0
2008-12-30 09:14:00,1.21975,1.22035,1.21975,1.22025,170000000.0
2008-12-30 09:15:00,1.2203,1.22105,1.22,1.2206,105800000.0
2008-12-30 09:16:00,1.2206,1.22135,1.2206,1.22135,34200000.0
2008-12-30 09:17:00,1.2209,1.2221,1.2209,1.2221,123000000.0
2008-12-30 09:18:00,1.22205,1.22205,1.22205,1.22205,26200000.0
2008-12-30 09:19:00,1.22215,1.2228,1.2209,1.22125,189600000.0
2008-12-30 09:20:00,1.2213,1.2222,1.2213,1.2222,164800000.0
2008-12-30 09:21:00,1.2222,1.2223,1.2221,1.2223,75800000.0
2008-12-30 09:22:00,1.22235,1.22235,1.22215,1.22215,45200000.0
2008-12-30 09:23:00,1.2222,1.2223,1.2222,1.2223,11000000.0
2008-12-30 09:24:00,1.2225,1.22345,1.2222,1.22325,125000000.0
2008-12-30 09:25:00,1.2233,1.2254,1.2233,1.2254,36400000.0
2008-12-30 09:26:00,1.2254,1.2254,1.22425,1.22485,141200000.0
2008-12-30 09:27:00,1.22485,1.2269,1.22475,1.22645,103800000.0
2008-12-30 09:28:00,1.22645,1.22765,1.22645,1.2274,74600000.0
2008-12-30 09:29:00,1.2274,1.2274,1.22725,1.2273,42800000.0
2008-12-30 09:30:00,1.2272,1.22765,1.227,1.22755,54800000.0
2008-12-30 09:31:00,1.2276,1.22795,1.22745,1.2276,45000000.0
2008-12-30 09:32:00,1.2276,1.2276,1.2258,1.22685,96000000.0
2008-12-30 09:33:00,1.2269,1.22705,1.22685,1.22685,12200000.0
2008-12-30 09:34:00,1.227,1.22785,1.22695,1.22785,40400000.0
2008-12-30 09:35:00,1.228,1.2294,1.228,1.2294,99200000.0
2008-12-30 09:36:00,1.2294,1.232,1.2293,1.23055,120200000.0
2008-12-30 09:37:00,1.23055,1.23255,1.23055,1.23105,191800000.0
2008-12-30 09:38:00,1.23105,1.2312,1.23055,1.23055,31000000.0
2008-12-30 09:39:00,1.2307,1.2307,1.2305,1.2305,7200000.0
2008-12-30 09:40:00,1.23045,1.2309,1.2304,1.23075,28200000.0
2008-12-30 09:41:00,1.2309,1.2309,1.22945,1.22945,37200000.0
2008-12-30 09:42:00,1.22985,1.23,1.22945,1.2298,23000000.0
2008-12-30 09:43:00,1.2297,1.23095,1.2296,1.23095,59400000.0
2008-12-30 09:44:00,1.23095,1.23095,1.22985,1.2309,71200000.0
2008-12-30 09:45:00,1.2309,1.23095,1.2301,1.2301,29400000.0
2008-12-30 09:46:00,1.2302,1.23085,1.23,1.23065,78200000.0
2008-12-30 09:47:00,1.2308,1.2315,1.2302,1.2315,52400000.0
2008-12-30 09:48:00,1.23155,1.23185,1.23155,1.23185,28800000.0
2008-12-30 09:49:00,1.23195,1.23305,1.23195,1.2329,87400000.0
2008-12-30 09:50:00,1.2329,1.2333,1.23265,1.23275,117200001.0
2008-12-30 09:51:00,1.23285,1.233,1.2327,1.233,11200000.0
2008-12-30 09:52:00,1.2331,1.2331,1.2323,1.2323,14400000.0
2008-12-30 09:53:00,1.2324,1.2324,1.23155,1.23155,8000000.0
2008-12-30 09:54:00,1.2318,1.23195,1.2316,1.23195,34400000.0
2008-12-30 09:55:00,1.23195,1.23255,1.2316,1.23225,59800000.0
2008-12-30 09:56:00,1.23235,1.23305,1.2299,1.23225,138000000.0
2008-12-30 09:57:00,1.2324,1.2336,1.23085,1.2336,85400000.0
2008-12-30 09:58:00,1.2336,1.2338,1.23255,1.23305,117600000.0
2008-12-30 09:59:00,1.23335,1.2338,1.2332,1.2332,80000000.0
2008-12-30 10:00:00,1.23325,1.2336,1.23205,1.2321,107800000.0
2008-12-30 10:01:00,1.2321,1.23215,1.2321,1.23215,51200000.0
2008-12-30 10:02:00,1.23215,1.23215,1.2321,1.2321,24000000.0
2008-12-30 10:03:00,1.2321,1.2321,1.2321,1.2321,35200000.0
2008-12-30 10:04:00,1.2321,1.2325,1.2321,1.23225,35200000.0
2008-12-30 10:05:00,1.23205,1.2324,1.232,1.2321,27000000.0
2008-12-30 10:06:00,1.2321,1.2321,1.2316,1.2316,55800000.0
2008-12-30 10:07:00,1.2315,1.2315,1.2306,1.23065,40000000.0
2008-12-30 10:08:00,1.2307,1.2309,1.2305,1.23085,43600000.0
2008-12-30 10:09:00,1.2303,1.23115,1.2303,1.231,133400000.0
2008-12-30 10:10:00,1.231,1.23115,1.231,1.23115,14400000.0
2008-12-30 10:11:00,1.2312,1.2312,1.2307,1.23095,10400000.0
2008-12-30 10:12:00,1.23093,1.23094,1.23044,1.23091,41400000.0
2008-12-30 10:13:00,1.2311,1.2311,1.23065,1.2309,24000000.0
2008-12-30 10:14:00,1.23075,1.23075,1.23075,1.23075,3600000.0
2008-12-30 10:15:00,1.2308,1.2312,1.2308,1.2312,46600000.0
2008-12-30 10:16:00,1.2313,1.2313,1.23125,1.2313,10800000.0
2008-12-30 10:17:00,1.23125,1.23128,1.23095,1.23117,71000000.0
2008-12-30 10:18:00,1.23135,1.2315,1.23135,1.2315,11000000.0
2008-12-30 10:19:00,1.2311,1.2311,1.2311,1.2311,6400000.0
2008-12-30 10:20:00,1.2311,1.2311,1.2307,1.2307,8800000.0
2008-12-30 10:21:00,1.23048,1.23078,1.23038,1.23066,23200000.0
2008-12-30 10:22:00,1.23095,1.23095,1.23045,1.23045,16000000.0
2008-12-30 10:23:00,1.2305,1.2305,1.2299,1.22995,51000000.0
2008-12-30 10:24:00,1.22995,1.2304,1.2299,1.2304,48000000.0
2008-12-30 10:25:00,1.2302,1.2302,1.23005,1.2301,56600000.0
2008-12-30 10:26:00,1.2301,1.2302,1.2301,1.2302,20800000.0
2008-12-30 10:27:00,1.23015,1.23025,1.23015,1.23025,4800000.0
2008-12-30 10:28:00,1.23025,1.23025,1.22975,1.22995,48000000.0
2008-12-30 10:29:00,1.22995,1.22995,1.22995,1.22995,12800000.0
2008-12-30 10:30:00,1.22995,1.22995,1.22935,1.2296,31200000.0
2008-12-30 10:31:00,1.2298,1.23,1.2298,1.23,54600000.0
2008-12-30 10:32:00,1.23,1.23,1.22935,1.2294,26800000.0
2008-12-30 10:33:00,1.2295,1.2295,1.22865,1.22905,63800000.0
2008-12-30 10:34:00,1.22915,1.22915,1.2286,1.22865,112800000.0
2008-12-30 10:35:00,1.2287,1.22915,1.2287,1.22915,63600000.0
2008-12-30 10:36:00,1.2292,1.22945,1.22865,1.22865,42800000.0
2008-12-30 10:37:00,1.22835,1.22881,1.22835,1.2286,145600000.0
2008-12-30 10:38:00,1.2283,1.22862,1.22821,1.22828,131000000.0
2008-12-30 10:39:00,1.22852,1.22869,1.22813,1.22813,146800000.0
2008-12-30 10:40:00,1.22875,1.2308,1.22855,1.22995,246200000.0
2008-12-30 10:41:00,1.22995,1.23005,1.2295,1.22965,55600000.0
2008-12-30 10:42:00,1.2297,1.22995,1.22875,1.2296,193000000.0
2008-12-30 10:43:00,1.2296,1.22965,1.22895,1.22965,228600000.0
2008-12-30 10:44:00,1.22985,1.22995,1.2295,1.22955,21800000.0
2008-12-30 10:45:00,1.2298,1.2305,1.2295,1.23005,67600000.0
2008-12-30 10:46:00,1.23015,1.2302,1.22945,1.2295,78000000.0
2008-12-30 10:47:00,1.2294,1.2295,1.2283,1.2288,181600000.0
2008-12-30 10:48:00,1.2288,1.22925,1.2286,1.22925,116800000.0
2008-12-30 10:49:00,1.2294,1.2294,1.2285,1.2292,43200000.0
2008-12-30 10:50:00,1.2293,1.22945,1.2291,1.22945,31200000.0
2008-12-30 10:51:00,1.2293,1.2293,1.22905,1.2291,75800000.0
2008-12-30 10:52:00,1.22925,1.2295,1.229,1.22945,54599998.0
2008-12-30 10:53:00,1.2291,1.2291,1.22895,1.22905,13800000.0
2008-12-30 10:54:00,1.2291,1.2308,1.2291,1.2308,127800000.0
2008-12-30 10:55:00,1.2309,1.23175,1.2309,1.23155,81800000.0
2008-12-30 10:56:00,1.23165,1.23165,1.23145,1.2315,16800000.0
2008-12-30 10:57:00,1.2315,1.2315,1.2302,1.23025,131600000.0
2008-12-30 10:58:00,1.23035,1.2305,1.2302,1.2305,165000002.0
2008-12-30 10:59:00,1.23095,1.2312,1.2307,1.2308,66400000.0
2008-12-30 11:00:00,1.2308,1.2308,1.2308,1.2308,9600000.0
2008-12-30 11:01:00,1.23035,1.23075,1.23035,1.2304,138000001.0
2008-12-30 11:02:00,1.23035,1.23055,1.23,1.23035,222000001.0
2008-12-30 11:03:00,1.23035,1.23045,1.22995,1.23005,84000000.0
2008-12-30 11:04:00,1.23005,1.23005,1.23005,1.23005,5400000.0
2008-12-30 11:05:00,1.23005,1.23005,1.2298,1.2298,90200000.0
2008-12-30 11:06:00,1.2299,1.22995,1.2299,1.22995,25200000.0
2008-12-30 11:07:00,1.22995,1.22995,1.22995,1.22995,10800000.0
2008-12-30 11:08:00,1.22995,1.22995,1.22995,1.22995,10800000.0
2008-12-30 11:09:00,1.22995,1.22995,1.22925,1.2293,31400000.0
2008-12-30 11:10:00,1.2293,1.2293,1.2279,1.2279,186600000.0
2008-12-30 11:11:00,1.2278,1.2278,1.22565,1.2265,123600000.0
2008-12-30 11:12:00,1.22655,1.22655,1.22595,1.22645,56000000.0
2008-12-30 11:13:00,1.22655,1.22725,1.22655,1.227,53400000.0
2008-12-30 11:14:00,1.227,1.2271,1.2261,1.2261,70400000.0
2008-12-30 11:15:00,1.2261,1.22625,1.2257,1.22605,62000000.0
2008-12-30 11:16:00,1.22595,1.2266,1.22595,1.22645,63200000.0
2008-12-30 11:17:00,1.22645,1.22655,1.2264,1.22655,47200000.0
2008-12-30 11:18:00,1.22655,1.227,1.2265,1.2268,39600000.0
2008-12-30 11:19:00,1.2268,1.227,1.2268,1.227,19600000.0
2008-12-30 11:20:00,1.22659,1.22683,1.22646,1.22672,50000000.0
2008-12-30 11:21:00,1.22693,1.22697,1.22642,1.22668,169400000.0
2008-12-30 11:22:00,1.22683,1.22697,1.22633,1.22676,295000000.0
2008-12-30 11:23:00,1.22648,1.22707,1.22639,1.22707,82000000.0
2008-12-30 11:24:00,1.2268,1.2268,1.2265,1.2266,33000000.0
2008-12-30 11:25:00,1.2266,1.227,1.2266,1.227,22000000.0
2008-12-30 11:26:00,1.22675,1.2272,1.22655,1.2272,105000000.0
2008-12-30 11:27:00,1.2273,1.2284,1.2271,1.2281,399600000.0
2008-12-30 11:28:00,1.2281,1.2287,1.22785,1.2284,149400000.0
2008-12-30 11:29:00,1.22775,1.2279,1.22775,1.2279,7200000.0
2008-12-30 11:30:00,1.2279,1.2279,1.2278,1.2279,36000000.0
2008-12-30 11:31:00,1.2279,1.22825,1.22765,1.2279,76200000.0
2008-12-30 11:32:00,1.228,1.2287,1.22735,1.22745,91600000.0
2008-12-30 11:33:00,1.22765,1.2279,1.22715,1.22725,306199998.0
2008-12-30 11:34:00,1.2273,1.22795,1.22715,1.22715,94400000.0
2008-12-30 11:35:00,1.22755,1.22785,1.22705,1.2272,70000000.0
2008-12-30 11:36:00,1.2272,1.2277,1.2272,1.2277,25000000.0
2008-12-30 11:37:00,1.2278,1.229,1.2277,1.22835,25600000.0
2008-12-30 11:38:00,1.22775,1.2296,1.22775,1.2285,98200000.0
2008-12-30 11:39:00,1.2285,1.2317,1.22795,1.231,113000000.0
2008-12-30 11:40:00,1.2312,1.23245,1.2312,1.23215,67400000.0
2008-12-30 11:41:00,1.2323,1.2323,1.2319,1.232,52400000.0
2008-12-30 11:42:00,1.232,1.232,1.23135,1.2315,37800000.0
2008-12-30 11:43:00,1.2315,1.23175,1.2311,1.23175,32000000.0
2008-12-30 11:44:00,1.2319,1.2325,1.2319,1.2325,22400000.0
2008-12-30 11:45:00,1.2321,1.23235,1.23195,1.2321,69400000.0
2008-12-30 11:46:00,1.2321,1.2324,1.2313,1.2315,220600000.0
2008-12-30 11:47:00,1.2316,1.23225,1.23115,1.23115,101600000.0
2008-12-30 11:48:00,1.2313,1.23135,1.2313,1.2313,30600000.0
2008-12-30 11:49:00,1.2314,1.23145,1.2314,1.23145,13800000.0
2008-12-30 11:50:00,1.23175,1.2319,1.23175,1.2319,5800000.0
2008-12-30 11:51:00,1.2319,1.2324,1.2319,1.2324,36200000.0
2008-12-30 11:52:00,1.2324,1.2325,1.232,1.2321,45200000.0
2008-12-30 11:53:00,1.2322,1.2322,1.2302,1.23115,117400000.0
2008-12-30 11:54:00,1.2313,1.2313,1.2313,1.2313,19800000.0
2008-12-30 11:55:00,1.2313,1.2313,1.2313,1.2313,9600000.0
2008-12-30 11:56:00,1.2313,1.2313,1.2304,1.23045,70600000.0
2008-12-30 11:57:00,1.23045,1.23075,1.23035,1.23045,84600000.0
2008-12-30 11:58:00,1.23045,1.23045,1.23045,1.23045,9600000.0
2008-12-30 11:59:00,1.23045,1.23045,1.22885,1.229,253200000.0
2008-12-30 12:00:00,1.2288,1.22895,1.2285,1.2286,43400000.0
2008-12-30 12:01:00,1.2286,1.2286,1.2279,1.22805,20800000.0
2008-12-30 12:02:00,1.22805,1.2284,1.22805,1.2282,16800000.0
2008-12-30 12:03:00,1.22815,1.22845,1.22785,1.22815,136200000.0
2008-12-30 12:04:00,1.2281,1.2281,1.2281,1.2281,3600000.0
2008-12-30 12:05:00,1.2281,1.2281,1.2277,1.22795,162600000.0
2008-12-30 12:06:00,1.22785,1.22795,1.22735,1.2277,25600000.0
2008-12-30 12:07:00,1.22775,1.22775,1.22735,1.2275,24600000.0
2008-12-30 12:08:00,1.2274,1.2283,1.2274,1.2283,72200000.0
2008-12-30 12:09:00,1.2283,1.22845,1.2276,1.22765,65600000.0
2008-12-30 12:10:00,1.22765,1.22835,1.2271,1.22835,72200000.0
2008-12-30 12:11:00,1.22835,1.229,1.22835,1.2288,107000000.0
2008-12-30 12:12:00,1.22885,1.2292,1.22885,1.2292,56800000.0
2008-12-30 12:13:00,1.2295,1.2295,1.2282,1.2283,187400000.0
2008-12-30 12:14:00,1.2283,1.2288,1.2283,1.22875,133800000.0
2008-12-30 12:15:00,1.22875,1.22885,1.22855,1.22855,28800000.0
2008-12-30 12:16:00,1.2286,1.2286,1.2286,1.2286,3200000.0
2008-12-30 12:17:00,1.2286,1.22875,1.2286,1.22875,6400000.0
2008-12-30 12:18:00,1.2289,1.2289,1.2289,1.2289,6400000.0
2008-12-30 12:19:00,1.22895,1.22925,1.2289,1.2289,21000000.0
2008-12-30 12:20:00,1.2286,1.22896,1.22839,1.22878,33800000.0
2008-12-30 12:21:00,1.22893,1.22926,1.22859,1.22902,152000000.0
2008-12-30 12:22:00,1.229,1.22935,1.229,1.22935,8400000.0
2008-12-30 12:23:00,1.2294,1.2294,1.2294,1.2294,6400000.0
2008-12-30 12:24:00,1.2294,1.2295,1.2294,1.2295,8200000.0
2008-12-30 12:25:00,1.22955,1.2304,1.22955,1.22955,32400000.0
2008-12-30 12:26:00,1.22955,1.22955,1.2293,1.2294,43600000.0
2008-12-30 12:27:00,1.2294,1.22945,1.22935,1.2294,8600000.0
2008-12-30 12:28:00,1.2294,1.2294,1.22915,1.2292,8000000.0
2008-12-30 12:29:00,1.2292,1.2292,1.2283,1.2286,43800000.0
2008-12-30 12:30:00,1.2286,1.2286,1.2286,1.2286,16000000.0
2008-12-30 12:31:00,1.2286,1.2286,1.2286,1.2286,3200000.0
2008-12-30 12:32:00,1.2286,1.22865,1.2286,1.2286,62200000.0
2008-12-30 12:33:00,1.2287,1.2287,1.2286,1.22865,40000000.0
2008-12-30 12:34:00,1.22865,1.2288,1.2286,1.2286,23400000.0
2008-12-30 12:35:00,1.2287,1.2287,1.2286,1.2286,32400000.0
2008-12-30 12:36:00,1.2286,1.22895,1.22855,1.22855,63600000.0
2008-12-30 12:37:00,1.2288,1.229,1.2288,1.2289,41200000.0
2008-12-30 12:38:00,1.2289,1.2293,1.2289,1.2293,37000000.0
2008-12-30 12:39:00,1.2293,1.2293,1.22875,1.2291,12600000.0
2008-12-30 12:40:00,1.2292,1.22945,1.2292,1.22925,36800000.0
2008-12-30 12:41:00,1.22925,1.22925,1.22925,1.22925,12800000.0
2008-12-30 12:42:00,1.22925,1.22925,1.22865,1.22905,9600000.0
2008-12-30 12:43:00,1.22865,1.2289,1.22865,1.2288,14800000.0
2008-12-30 12:44:00,1.2288,1.2288,1.2288,1.2288,23600000.0
2008-12-30 12:45:00,1.2288,1.22885,1.2288,1.2288,30800000.0
2008-12-30 12:46:00,1.2288,1.2288,1.2288,1.2288,10000000.0
2008-12-30 12:47:00,1.2288,1.2291,1.2288,1.2291,14400000.0
2008-12-30 12:48:00,1.2292,1.2292,1.22865,1.22875,28800000.0
2008-12-30 12:49:00,1.2287,1.2287,1.2287,1.2287,5200000.0
2008-12-30 12:50:00,1.2289,1.229,1.2289,1.229,8000000.0
2008-12-30 12:51:00,1.229,1.229,1.229,1.229,3200000.0
2008-12-30 12:52:00,1.229,1.2292,1.2289,1.2292,23200000.0
2008-12-30 12:53:00,1.22935,1.2299,1.22935,1.22935,67800000.0
2008-12-30 12:54:00,1.22955,1.23025,1.2294,1.23025,72400000.0
2008-12-30 12:55:00,1.23035,1.23055,1.23035,1.23035,32600000.0
2008-12-30 12:56:00,1.23035,1.23035,1.22995,1.23,23600000.0
2008-12-30 12:57:00,1.23,1.2319,1.22975,1.23115,134800000.0
2008-12-30 12:58:00,1.2306,1.2309,1.2303,1.2306,53600000.0
2008-12-30 12:59:00,1.2306,1.23085,1.2306,1.23085,7600000.0
2008-12-30 13:00:00,1.2313,1.2314,1.2308,1.2311,54600000.0
2008-12-30 13:01:00,1.23125,1.23135,1.2311,1.2311,17000000.0
2008-12-30 13:02:00,1.2309,1.23145,1.23085,1.23085,81600000.0
2008-12-30 13:03:00,1.2311,1.23145,1.23095,1.23135,59800000.0
2008-12-30 13:04:00,1.23145,1.23145,1.23105,1.2311,53400000.0
2008-12-30 13:05:00,1.2311,1.2312,1.22835,1.23095,129600000.0
2008-12-30 13:06:00,1.2312,1.2315,1.22835,1.23045,237600000.0
2008-12-30 13:07:00,1.23045,1.23045,1.2282,1.22855,224200000.0
2008-12-30 13:08:00,1.22855,1.22955,1.2274,1.229,387600000.0
2008-12-30 13:09:00,1.22875,1.22945,1.228,1.22805,180800000.0
2008-12-30 13:10:00,1.22815,1.22845,1.228,1.22805,121400000.0
2008-12-30 13:11:00,1.22825,1.22845,1.2279,1.2282,75400000.0
2008-12-30 13:12:00,1.22825,1.22845,1.22805,1.22845,23200000.0
2008-12-30 13:13:00,1.22855,1.22915,1.22855,1.22875,48000000.0
2008-12-30 13:14:00,1.22875,1.22875,1.22875,1.22875,17600000.0
2008-12-30 13:15:00,1.22851,1.22894,1.2282,1.2282,43800000.0
2008-12-30 13:16:00,1.22875,1.2288,1.22875,1.2288,10200000.0
2008-12-30 13:17:00,1.22895,1.2291,1.2288,1.2288,43400000.0
2008-12-30 13:18:00,1.2288,1.2294,1.2288,1.2292,25200000.0
2008-12-30 13:19:00,1.2292,1.2296,1.2291,1.2296,34800000.0
2008-12-30 13:20:00,1.2296,1.2299,1.2292,1.22955,45200000.0
2008-12-30 13:21:00,1.22955,1.22975,1.22955,1.2297,21800000.0
2008-12-30 13:22:00,1.22985,1.23025,1.2295,1.2298,25200000.0
2008-12-30 13:23:00,1.22995,1.22995,1.22985,1.22995,8000000.0
2008-12-30 13:24:00,1.22985,1.22985,1.22985,1.22985,3200000.0
2008-12-30 13:25:00,1.22995,1.22995,1.22995,1.22995,3200000.0
2008-12-30 13:26:00,1.22985,1.22995,1.22985,1.22995,8000000.0
2008-12-30 13:27:00,1.22985,1.22995,1.22985,1.22995,6400000.0
2008-12-30 13:28:00,1.22947,1.22977,1.22923,1.22977,57000000.0
2008-12-30 13:29:00,1.22995,1.22995,1.22985,1.22995,9600000.0
2008-12-30 13:30:00,1.22951,1.2297,1.22923,1.22924,45200000.0
2008-12-30 13:31:00,1.2297,1.2298,1.2295,1.2296,1566000040.0
2008-12-30 13:32:00,1.2296,1.2296,1.22875,1.2288,472800012.0
2008-12-30 13:33:00,1.22875,1.22925,1.2286,1.2292,79800000.0
2008-12-30 13:34:00,1.2292,1.2292,1.22885,1.22885,7200000.0
2008-12-30 13:35:00,1.2293,1.2293,1.229,1.2291,54400000.0
2008-12-30 13:36:00,1.2291,1.2291,1.22875,1.22885,52000000.0
2008-12-30 13:37:00,1.22895,1.22945,1.22895,1.229,44200000.0
2008-12-30 13:38:00,1.229,1.229,1.229,1.229,10800000.0
2008-12-30 13:39:00,1.229,1.22925,1.229,1.22925,9000000.0
2008-12-30 13:40:00,1.22935,1.22935,1.22925,1.2293,25800000.0
2008-12-30 13:41:00,1.22896,1.2295,1.22882,1.2295,155400000.0
2008-12-30 13:42:00,1.2293,1.2293,1.2289,1.229,59800000.0
2008-12-30 13:43:00,1.22915,1.22915,1.229,1.2291,9200000.0
2008-12-30 13:44:00,1.2291,1.2291,1.2291,1.2291,2000000.0
2008-12-30 13:45:00,1.2291,1.2291,1.22885,1.2289,13600000.0
2008-12-30 13:46:00,1.22885,1.22885,1.22885,1.22885,11400000.0
2008-12-30 13:47:00,1.22895,1.22895,1.22885,1.22885,5400000.0
2008-12-30 13:48:00,1.22895,1.22895,1.22885,1.22885,5400000.0
2008-12-30 13:49:00,1.22885,1.22885,1.2288,1.2288,4800000.0
2008-12-30 13:50:00,1.2288,1.2289,1.2288,1.2289,12400000.0
2008-12-30 13:51:00,1.229,1.2292,1.22875,1.22875,56000000.0
2008-12-30 13:52:00,1.2289,1.2291,1.2288,1.229,74400000.0
2008-12-30 13:53:00,1.2289,1.2289,1.22875,1.22885,35000000.0
2008-12-30 13:54:00,1.2288,1.22885,1.2288,1.2288,5800000.0
2008-12-30 13:55:00,1.2288,1.2288,1.2288,1.2288,8000000.0
2008-12-30 13:56:00,1.2288,1.2288,1.2271,1.22765,53600000.0
2008-12-30 13:57:00,1.22775,1.22795,1.22755,1.22765,32400000.0
2008-12-30 13:58:00,1.22785,1.22845,1.22785,1.22805,89200000.0
2008-12-30 13:59:00,1.2282,1.22995,1.2282,1.22995,87400000.0
2008-12-30 14:00:00,1.22995,1.22995,1.22875,1.22875,252200000.0
2008-12-30 14:01:00,1.2289,1.22915,1.22885,1.22885,90200000.0
2008-12-30 14:02:00,1.22915,1.2295,1.22915,1.2295,11400000.0
2008-12-30 14:03:00,1.22955,1.22955,1.22945,1.22945,33600000.0
2008-12-30 14:04:00,1.2296,1.2298,1.22935,1.22935,36200000.0
2008-12-30 14:05:00,1.2295,1.2295,1.229,1.229,25600000.0
2008-12-30 14:06:00,1.229,1.22945,1.229,1.22945,15400000.0
2008-12-30 14:07:00,1.2295,1.2295,1.2295,1.2295,1600000.0
2008-12-30 14:08:00,1.22899,1.22925,1.22871,1.22914,52400000.0
2008-12-30 14:09:00,1.2295,1.2295,1.2295,1.2295,8000000.0
2008-12-30 14:10:00,1.22955,1.2298,1.22955,1.2296,20000000.0
2008-12-30 14:11:00,1.22975,1.22995,1.2293,1.22945,78400000.0
2008-12-30 14:12:00,1.22945,1.22945,1.22945,1.22945,14600000.0
2008-12-30 14:13:00,1.22945,1.22945,1.2291,1.22945,59600000.0
2008-12-30 14:14:00,1.2294,1.22945,1.2292,1.22945,40200000.0
2008-12-30 14:15:00,1.22945,1.22945,1.2292,1.2294,16600000.0
2008-12-30 14:16:00,1.22945,1.22955,1.22945,1.22945,9600000.0
2008-12-30 14:17:00,1.2296,1.2296,1.22935,1.22945,10200000.0
2008-12-30 14:18:00,1.2297,1.23115,1.2293,1.2303,167400000.0
2008-12-30 14:19:00,1.2301,1.2309,1.2301,1.2305,126200000.0
2008-12-30 14:20:00,1.23055,1.23065,1.23045,1.2306,34200000.0
2008-12-30 14:21:00,1.2304,1.231,1.2304,1.2309,71600000.0
2008-12-30 14:22:00,1.23075,1.23075,1.23055,1.23055,46400000.0
2008-12-30 14:23:00,1.23055,1.2326,1.23045,1.23205,69200000.0
2008-12-30 14:24:00,1.2321,1.2321,1.23105,1.2313,110800000.0
2008-12-30 14:25:00,1.2313,1.23165,1.2311,1.2314,17400000.0
2008-12-30 14:26:00,1.2314,1.2314,1.2314,1.2314,25600000.0
2008-12-30 14:27:00,1.2314,1.2314,1.2314,1.2314,14400000.0
2008-12-30 14:28:00,1.2314,1.2314,1.2314,1.2314,4800000.0
2008-12-30 14:29:00,1.2314,1.2314,1.23045,1.23045,45200000.0
2008-12-30 14:30:00,1.23045,1.23045,1.22985,1.2304,91000000.0
2008-12-30 14:31:00,1.23045,1.23045,1.23005,1.23015,18800000.0
2008-12-30 14:32:00,1.23015,1.23015,1.23015,1.23015,8600000.0
2008-12-30 14:33:00,1.2301,1.2301,1.2293,1.2296,56000000.0
2008-12-30 14:34:00,1.22945,1.22945,1.22925,1.2293,17600000.0
2008-12-30 14:35:00,1.2293,1.2293,1.22815,1.22815,85800000.0
2008-12-30 14:36:00,1.22815,1.22905,1.22815,1.22905,39200000.0
2008-12-30 14:37:00,1.229,1.22905,1.229,1.22905,4800000.0
2008-12-30 14:38:00,1.2292,1.2292,1.229,1.22905,17600000.0
2008-12-30 14:39:00,1.22885,1.22885,1.2284,1.22845,364800000.0
2008-12-30 14:40:00,1.22845,1.22885,1.22845,1.22865,108600000.0
2008-12-30 14:41:00,1.22865,1.2295,1.22865,1.2295,44000000.0
2008-12-30 14:42:00,1.2295,1.2297,1.22905,1.22925,67400000.0
2008-12-30 14:43:00,1.2294,1.22945,1.2285,1.22855,53600000.0
2008-12-30 14:44:00,1.22865,1.22865,1.22865,1.22865,22800000.0
2008-12-30 14:45:00,1.22865,1.22875,1.22835,1.22845,42000000.0
2008-12-30 14:46:00,1.22835,1.22835,1.2279,1.2281,57400000.0
2008-12-30 14:47:00,1.22805,1.22845,1.228,1.22835,84200000.0
2008-12-30 14:48:00,1.22845,1.22845,1.228,1.22845,65400000.0
2008-12-30 14:49:00,1.2282,1.2282,1.22805,1.22815,164599998.0
2008-12-30 14:50:00,1.22815,1.22845,1.22805,1.2281,373600001.0
2008-12-30 14:51:00,1.2281,1.2284,1.2281,1.2284,21000000.0
2008-12-30 14:52:00,1.22835,1.22845,1.22835,1.22845,5600000.0
2008-12-30 14:53:00,1.22835,1.22845,1.22835,1.22845,8400000.0
2008-12-30 14:54:00,1.22855,1.22855,1.22845,1.22845,7400000.0
2008-12-30 14:55:00,1.22845,1.22845,1.22805,1.2282,19400000.0
2008-12-30 14:56:00,1.2281,1.2281,1.2281,1.2281,2200000.0
2008-12-30 14:57:00,1.2281,1.22835,1.2281,1.2282,17800000.0
2008-12-30 14:58:00,1.22825,1.22825,1.22795,1.22805,18400000.0
2008-12-30 14:59:00,1.228,1.22855,1.228,1.22845,55000000.0
2008-12-30 15:00:00,1.22845,1.22865,1.22845,1.2285,61800000.0
2008-12-30 15:01:00,1.2285,1.22875,1.2285,1.22875,23600000.0
2008-12-30 15:02:00,1.22875,1.22875,1.2284,1.2286,49000000.0
2008-12-30 15:03:00,1.22855,1.2291,1.2285,1.2286,76800000.0
2008-12-30 15:04:00,1.22855,1.22895,1.2284,1.2289,94400000.0
2008-12-30 15:05:00,1.22895,1.22895,1.2289,1.2289,4800000.0
2008-12-30 15:06:00,1.22822,1.22868,1.22801,1.22863,66400000.0
2008-12-30 15:07:00,1.2289,1.2289,1.2289,1.2289,1600000.0
2008-12-30 15:08:00,1.2289,1.2292,1.22885,1.22885,17800000.0
2008-12-30 15:09:00,1.2289,1.2293,1.22885,1.2289,56400000.0
2008-12-30 15:10:00,1.22895,1.22895,1.2287,1.22875,21400000.0
2008-12-30 15:11:00,1.22875,1.22885,1.22875,1.22885,25200000.0
2008-12-30 15:12:00,1.2288,1.2288,1.22875,1.22875,12600000.0
2008-12-30 15:13:00,1.22875,1.2291,1.22875,1.2289,69200000.0
2008-12-30 15:14:00,1.22895,1.2291,1.2287,1.2287,68400000.0
2008-12-30 15:15:00,1.22875,1.22905,1.2283,1.2283,134600000.0
2008-12-30 15:16:00,1.2283,1.22865,1.2283,1.22835,44400000.0
2008-12-30 15:17:00,1.22835,1.2284,1.22835,1.22835,21600000.0
2008-12-30 15:18:00,1.22835,1.22835,1.2282,1.22835,79200000.0
2008-12-30 15:19:00,1.22825,1.22835,1.2282,1.22825,48800000.0
2008-12-30 15:20:00,1.22825,1.22845,1.22825,1.22835,92200000.0
2008-12-30 15:21:00,1.22835,1.22835,1.22835,1.22835,11800000.0
2008-12-30 15:22:00,1.22845,1.22845,1.22845,1.22845,1600000.0
2008-12-30 15:23:00,1.22835,1.2287,1.22835,1.2285,113400003.0
2008-12-30 15:24:00,1.2286,1.22875,1.22825,1.22825,25000000.0
2008-12-30 15:25:00,1.22835,1.22855,1.228,1.22815,94200000.0
2008-12-30 15:26:00,1.2282,1.22875,1.2282,1.2285,47000000.0
2008-12-30 15:27:00,1.22835,1.2284,1.22835,1.2284,14400000.0
2008-12-30 15:28:00,1.2284,1.2284,1.2284,1.2284,14400000.0
2008-12-30 15:29:00,1.2284,1.2286,1.22785,1.228,90800000.0
2008-12-30 15:30:00,1.228,1.22815,1.2279,1.22805,125800000.0
2008-12-30 15:31:00,1.22798,1.228,1.22758,1.22771,15600000.0
2008-12-30 15:32:00,1.22805,1.22805,1.22805,1.22805,12200000.0
2008-12-30 15:33:00,1.22805,1.22815,1.22775,1.2278,94200000.0
2008-12-30 15:34:00,1.2278,1.2278,1.22725,1.22735,40600000.0
2008-12-30 15:35:00,1.22715,1.22735,1.2271,1.22735,40000000.0
2008-12-30 15:36:00,1.22735,1.22735,1.22695,1.22705,54000000.0
2008-12-30 15:37:00,1.2265,1.22695,1.2261,1.22645,180600000.0
2008-12-30 15:38:00,1.22645,1.2268,1.2261,1.2266,152000000.0
2008-12-30 15:39:00,1.2266,1.2266,1.2266,1.2266,19200000.0
2008-12-30 15:40:00,1.22665,1.22675,1.2261,1.22615,95800000.0
2008-12-30 15:41:00,1.2263,1.2263,1.22605,1.22615,17200000.0
2008-12-30 15:42:00,1.2261,1.22615,1.22605,1.2261,48200000.0
2008-12-30 15:43:00,1.22605,1.22635,1.2257,1.22595,50200000.0
2008-12-30 15:44:00,1.22595,1.2262,1.22585,1.22605,40200000.0
2008-12-30 15:45:00,1.22595,1.22665,1.22595,1.22665,89000000.0
2008-12-30 15:46:00,1.2267,1.2267,1.2264,1.2264,6400000.0
2008-12-30 15:47:00,1.22655,1.22655,1.22655,1.22655,4800000.0
2008-12-30 15:48:00,1.22655,1.22655,1.226,1.226,57000000.0
2008-12-30 15:49:00,1.226,1.226,1.226,1.226,81600000.0
2008-12-30 15:50:00,1.226,1.22605,1.2256,1.22605,77200000.0
2008-12-30 15:51:00,1.22605,1.2261,1.22595,1.2261,4800000.0
2008-12-30 15:52:00,1.22551,1.22572,1.22543,1.22554,24800000.0
2008-12-30 15:53:00,1.2259,1.2263,1.2259,1.2261,61800000.0
2008-12-30 15:54:00,1.2261,1.22615,1.22555,1.2256,114200000.0
2008-12-30 15:55:00,1.2257,1.226,1.2255,1.226,160400000.0
2008-12-30 15:56:00,1.22543,1.22589,1.22543,1.2256,139800000.0
2008-12-30 15:57:00,1.22605,1.22605,1.22595,1.226,38600000.0
2008-12-30 15:58:00,1.22605,1.22675,1.22605,1.22675,115000000.0
2008-12-30 15:59:00,1.2265,1.2265,1.2263,1.22645,40000000.0
2008-12-30 16:00:00,1.2264,1.22655,1.226,1.2263,98400000.0
2008-12-30 16:01:00,1.2263,1.2263,1.2255,1.2256,171200000.0
2008-12-30 16:02:00,1.2255,1.22575,1.22545,1.2256,61400000.0
2008-12-30 16:03:00,1.22565,1.22565,1.2254,1.22545,8000000.0
2008-12-30 16:04:00,1.2255,1.2256,1.2235,1.22375,178800000.0
2008-12-30 16:05:00,1.2238,1.22435,1.22355,1.22435,70800000.0
2008-12-30 16:06:00,1.2243,1.2244,1.2236,1.2237,132600000.0
2008-12-30 16:07:00,1.2237,1.22405,1.22315,1.2237,55200000.0
2008-12-30 16:08:00,1.2237,1.22395,1.22365,1.2239,30800000.0
2008-12-30 16:09:00,1.22405,1.2243,1.224,1.224,9600000.0
2008-12-30 16:10:00,1.2243,1.2243,1.2237,1.22395,65000000.0
2008-12-30 16:11:00,1.22395,1.22395,1.2237,1.2237,8600000.0
2008-12-30 16:12:00,1.22375,1.22405,1.22375,1.224,31200000.0
2008-12-30 16:13:00,1.22405,1.22455,1.22405,1.2245,118000000.0
2008-12-30 16:14:00,1.22455,1.22475,1.22425,1.2245,49600000.0
2008-12-30 16:15:00,1.22435,1.2247,1.2243,1.2247,75200000.0
2008-12-30 16:16:00,1.2247,1.2247,1.2247,1.2247,1600000.0
2008-12-30 16:17:00,1.22455,1.22455,1.2241,1.2242,41400000.0
2008-12-30 16:18:00,1.22415,1.2247,1.22415,1.2247,49000000.0
2008-12-30 16:19:00,1.22475,1.2248,1.2245,1.22465,58600000.0
2008-12-30 16:20:00,1.22465,1.225,1.22465,1.225,64800000.0
2008-12-30 16:21:00,1.22495,1.225,1.22495,1.225,22400000.0
2008-12-30 16:22:00,1.225,1.22535,1.22495,1.22525,62200000.0
2008-12-30 16:23:00,1.2253,1.22575,1.2253,1.2256,50200000.0
2008-12-30 16:24:00,1.2257,1.22615,1.2257,1.22605,51200000.0
2008-12-30 16:25:00,1.22605,1.2274,1.22605,1.2272,105800000.0
2008-12-30 16:26:00,1.22725,1.22835,1.2271,1.22835,204000000.0
2008-12-30 16:27:00,1.22815,1.2283,1.2269,1.22745,67600000.0
2008-12-30 16:28:00,1.2275,1.22755,1.2267,1.22695,70600000.0
2008-12-30 16:29:00,1.22705,1.22725,1.22705,1.2271,28800000.0
2008-12-30 16:30:00,1.2271,1.2271,1.2271,1.2271,24000000.0
2008-12-30 16:31:00,1.22685,1.22695,1.22685,1.22695,22400000.0
2008-12-30 16:32:00,1.2269,1.22705,1.22685,1.22705,21000000.0
2008-12-30 16:33:00,1.2271,1.22755,1.2271,1.2274,31600000.0
2008-12-30 16:34:00,1.2275,1.22755,1.2275,1.22755,14400000.0
2008-12-30 16:35:00,1.2276,1.22795,1.2276,1.2277,68800000.0
2008-12-30 16:36:00,1.2277,1.2277,1.22705,1.2274,75800000.0
2008-12-30 16:37:00,1.2276,1.22895,1.22735,1.22895,235800000.0
2008-12-30 16:38:00,1.2293,1.23035,1.2293,1.2302,155200000.0
2008-12-30 16:39:00,1.23025,1.2304,1.23005,1.2301,117200000.0
2008-12-30 16:40:00,1.2301,1.23025,1.2295,1.2295,195200000.0
2008-12-30 16:41:00,1.2295,1.2295,1.229,1.22925,95800000.0
2008-12-30 16:42:00,1.2292,1.2299,1.2291,1.2299,159000000.0
2008-12-30 16:43:00,1.22995,1.23,1.229,1.22935,103000000.0
2008-12-30 16:44:00,1.2294,1.2294,1.22855,1.22865,258200002.0
2008-12-30 16:45:00,1.2287,1.22875,1.2283,1.2285,80000000.0
2008-12-30 16:46:00,1.22855,1.22865,1.22825,1.22825,100000000.0
2008-12-30 16:47:00,1.2283,1.2283,1.2277,1.22795,187200000.0
2008-12-30 16:48:00,1.22795,1.22805,1.2276,1.22805,77600000.0
2008-12-30 16:49:00,1.22805,1.22905,1.228,1.2289,73400000.0
2008-12-30 16:50:00,1.2285,1.2289,1.2284,1.22875,110400000.0
2008-12-30 16:51:00,1.22885,1.2291,1.22885,1.22905,68800000.0
2008-12-30 16:52:00,1.229,1.22925,1.229,1.2292,41600000.0
2008-12-30 16:53:00,1.2292,1.2292,1.229,1.2292,24000000.0
2008-12-30 16:54:00,1.2293,1.2293,1.22905,1.2291,27200000.0
2008-12-30 16:55:00,1.229,1.229,1.22835,1.2287,106600000.0
2008-12-30 16:56:00,1.2288,1.22895,1.2285,1.2286,60200000.0
2008-12-30 16:57:00,1.22885,1.22895,1.2285,1.22865,113000000.0
2008-12-30 16:58:00,1.22875,1.2292,1.22875,1.22905,64000000.0
2008-12-30 16:59:00,1.2292,1.2297,1.2289,1.22955,138800000.0
2008-12-30 17:00:00,1.2296,1.22965,1.22925,1.2293,118400000.0
2008-12-30 17:01:00,1.22935,1.2297,1.2293,1.22955,110600000.0
2008-12-30 17:02:00,1.22955,1.2296,1.2294,1.22945,10400000.0
2008-12-30 17:03:00,1.2296,1.2299,1.2286,1.22895,267000003.0
2008-12-30 17:04:00,1.229,1.2292,1.2287,1.2287,98200000.0
2008-12-30 17:05:00,1.22875,1.229,1.2287,1.22895,61000000.0
2008-12-30 17:06:00,1.22895,1.2292,1.2288,1.2291,95400000.0
2008-12-30 17:07:00,1.2291,1.22925,1.2291,1.22925,67200000.0
2008-12-30 17:08:00,1.2292,1.2296,1.2292,1.2295,85400000.0
2008-12-30 17:09:00,1.22975,1.2299,1.2295,1.2297,83000000.0
2008-12-30 17:10:00,1.2297,1.2297,1.2291,1.22915,107200000.0
2008-12-30 17:11:00,1.22915,1.22925,1.2291,1.2291,59800000.0
2008-12-30 17:12:00,1.2291,1.2291,1.2287,1.22875,97000000.0
2008-12-30 17:13:00,1.22875,1.229,1.2287,1.22875,47200000.0
2008-12-30 17:14:00,1.22875,1.22875,1.22815,1.2283,107000000.0
2008-12-30 17:15:00,1.228,1.22815,1.22765,1.22815,51800000.0
2008-12-30 17:16:00,1.22815,1.22875,1.22815,1.22855,53400000.0
2008-12-30 17:17:00,1.2285,1.229,1.2284,1.229,62000000.0
2008-12-30 17:18:00,1.22915,1.22915,1.2281,1.2283,146600000.0
2008-12-30 17:19:00,1.22825,1.229,1.2282,1.229,92200000.0
2008-12-30 17:20:00,1.22865,1.2289,1.2286,1.2288,140200000.0
2008-12-30 17:21:00,1.22875,1.229,1.2285,1.229,136600000.0
2008-12-30 17:22:00,1.229,1.229,1.2281,1.22815,153000000.0
2008-12-30 17:23:00,1.22815,1.2282,1.2271,1.2279,228800000.0
2008-12-30 17:24:00,1.228,1.2281,1.22775,1.2278,346599995.0
2008-12-30 17:25:00,1.2278,1.22835,1.22715,1.228,201599999.0
2008-12-30 17:26:00,1.228,1.2282,1.22795,1.22795,53800000.0
2008-12-30 17:27:00,1.228,1.2284,1.2277,1.2277,77600000.0
2008-12-30 17:28:00,1.22775,1.22795,1.22685,1.2272,237400000.0
2008-12-30 17:29:00,1.2272,1.2272,1.2269,1.2272,68600000.0
2008-12-30 17:30:00,1.2272,1.2274,1.2267,1.2267,133000000.0
2008-12-30 17:31:00,1.2267,1.227,1.2263,1.22685,96800000.0
2008-12-30 17:32:00,1.2268,1.227,1.2268,1.22695,57600000.0
2008-12-30 17:33:00,1.22695,1.22775,1.22695,1.22765,104600000.0
2008-12-30 17:34:00,1.22775,1.22795,1.22775,1.2278,41000000.0
2008-12-30 17:35:00,1.2278,1.2282,1.2268,1.227,128000000.0
2008-12-30 17:36:00,1.2271,1.22765,1.22705,1.22755,62600000.0
2008-12-30 17:37:00,1.22755,1.22755,1.22715,1.2274,99800000.0
2008-12-30 17:38:00,1.2274,1.2274,1.2273,1.2274,6600000.0
2008-12-30 17:39:00,1.22735,1.22745,1.22725,1.2274,28400000.0
2008-12-30 17:40:00,1.22735,1.2278,1.22735,1.22775,92800000.0
2008-12-30 17:41:00,1.22735,1.2278,1.22735,1.2276,55000000.0
2008-12-30 17:42:00,1.2276,1.22775,1.2272,1.2275,71200000.0
2008-12-30 17:43:00,1.2275,1.2275,1.22715,1.2275,60000000.0
2008-12-30 17:44:00,1.2275,1.22755,1.22725,1.2275,62400000.0
2008-12-30 17:45:00,1.22755,1.2277,1.22605,1.22605,151200000.0
2008-12-30 17:46:00,1.22625,1.22705,1.2257,1.22685,160200000.0
2008-12-30 17:47:00,1.2269,1.2269,1.22655,1.2266,43000000.0
2008-12-30 17:48:00,1.22665,1.22675,1.22625,1.22635,57200000.0
2008-12-30 17:49:00,1.22645,1.22665,1.22645,1.22665,30800000.0
2008-12-30 17:50:00,1.22665,1.22665,1.22625,1.22625,52800000.0
2008-12-30 17:51:00,1.22625,1.22635,1.22495,1.2253,117600000.0
2008-12-30 17:52:00,1.22545,1.22545,1.2244,1.2245,197600000.0
2008-12-30 17:53:00,1.2245,1.2247,1.2243,1.2246,110400000.0
2008-12-30 17:54:00,1.2246,1.2246,1.2241,1.2242,106200000.0
2008-12-30 17:55:00,1.2242,1.22445,1.2231,1.2232,448799993.0
2008-12-30 17:56:00,1.2232,1.2236,1.2231,1.2235,247999994.0
2008-12-30 17:57:00,1.2235,1.224,1.2234,1.224,78200000.0
2008-12-30 17:58:00,1.22375,1.2239,1.2231,1.2232,288000000.0
2008-12-30 17:59:00,1.2232,1.22465,1.2232,1.22465,180400000.0
2008-12-30 18:00:00,1.22455,1.2259,1.22455,1.2257,236600000.0
2008-12-30 18:01:00,1.22535,1.22555,1.2249,1.22515,155400000.0
2008-12-30 18:02:00,1.2252,1.2256,1.22505,1.22545,78800000.0
2008-12-30 18:03:00,1.22545,1.22545,1.2251,1.22535,99800000.0
2008-12-30 18:04:00,1.22535,1.22575,1.22535,1.22565,141600000.0
2008-12-30 18:05:00,1.2256,1.2256,1.22515,1.22535,96600000.0
2008-12-30 18:06:00,1.2253,1.2253,1.22495,1.22495,50400000.0
2008-12-30 18:07:00,1.22485,1.22515,1.22485,1.2249,77200000.0
2008-12-30 18:08:00,1.2249,1.2249,1.2233,1.22335,154800000.0
2008-12-30 18:09:00,1.22335,1.2239,1.22285,1.2236,242400000.0
2008-12-30 18:10:00,1.2233,1.2242,1.2233,1.2241,118800000.0
2008-12-30 18:11:00,1.2241,1.2241,1.22345,1.22345,72600000.0
2008-12-30 18:12:00,1.2236,1.2236,1.22315,1.2232,81600000.0
2008-12-30 18:13:00,1.2232,1.22365,1.2232,1.22365,138000000.0
2008-12-30 18:14:00,1.22365,1.22365,1.22295,1.2235,210000000.0
2008-12-30 18:15:00,1.2236,1.22365,1.22325,1.22365,60200000.0
2008-12-30 18:16:00,1.22365,1.2239,1.22365,1.2239,22800000.0
2008-12-30 18:17:00,1.22395,1.2242,1.223,1.2234,227800000.0
2008-12-30 18:18:00,1.2234,1.2236,1.2233,1.2233,45400000.0
2008-12-30 18:19:00,1.22345,1.22395,1.22325,1.22395,113800000.0
2008-12-30 18:20:00,1.22385,1.22405,1.2236,1.224,113200000.0
2008-12-30 18:21:00,1.22405,1.22425,1.224,1.22405,97800000.0
2008-12-30 18:22:00,1.22405,1.22435,1.224,1.22425,48000000.0
2008-12-30 18:23:00,1.22435,1.2249,1.22435,1.2248,66000000.0
2008-12-30 18:24:00,1.2245,1.22535,1.2245,1.22535,67600000.0
2008-12-30 18:25:00,1.2253,1.2253,1.22435,1.22495,70000000.0
2008-12-30 18:26:00,1.22495,1.22495,1.22465,1.22495,29600000.0
2008-12-30 18:27:00,1.225,1.2251,1.225,1.22505,22400000.0
2008-12-30 18:28:00,1.22505,1.22505,1.2239,1.2245,248400000.0
2008-12-30 18:29:00,1.2245,1.2245,1.2237,1.22375,138400000.0
2008-12-30 18:30:00,1.22385,1.22385,1.22335,1.22335,71800000.0
2008-12-30 18:31:00,1.2234,1.22385,1.2234,1.2236,154000000.0
2008-12-30 18:32:00,1.2235,1.2235,1.22235,1.22255,123400000.0
2008-12-30 18:33:00,1.22255,1.22255,1.2221,1.22235,33800000.0
2008-12-30 18:34:00,1.2225,1.2225,1.22195,1.22205,57800000.0
2008-12-30 18:35:00,1.222,1.2223,1.22185,1.22215,210800000.0
2008-12-30 18:36:00,1.22215,1.22295,1.2221,1.22295,187200000.0
2008-12-30 18:37:00,1.22295,1.2231,1.2227,1.2231,68000000.0
2008-12-30 18:38:00,1.22315,1.22315,1.22265,1.22265,49200000.0
2008-12-30 18:39:00,1.22275,1.223,1.22265,1.223,57600000.0
2008-12-30 18:40:00,1.22325,1.2233,1.2227,1.22305,208000000.0
2008-12-30 18:41:00,1.22305,1.22305,1.2211,1.2211,209000000.0
2008-12-30 18:42:00,1.2211,1.2211,1.22045,1.22065,195600000.0
2008-12-30 18:43:00,1.22065,1.2209,1.22005,1.2201,198400000.0
2008-12-30 18:44:00,1.2201,1.2201,1.21935,1.21945,150799999.0
2008-12-30 18:45:00,1.21955,1.2202,1.21955,1.2202,111800000.0
2008-12-30 18:46:00,1.22015,1.2209,1.22,1.2203,135000000.0
2008-12-30 18:47:00,1.2203,1.2215,1.2203,1.2213,77200000.0
2008-12-30 18:48:00,1.22165,1.22165,1.22095,1.2212,144800000.0
2008-12-30 18:49:00,1.22095,1.2212,1.22075,1.221,130400000.0
2008-12-30 18:50:00,1.2209,1.22135,1.2208,1.22095,81400000.0
2008-12-30 18:51:00,1.22105,1.2215,1.2207,1.22145,150200000.0
2008-12-30 18:52:00,1.2218,1.22185,1.22135,1.22165,48600000.0
2008-12-30 18:53:00,1.22195,1.22215,1.22165,1.22195,136800000.0
2008-12-30 18:54:00,1.22195,1.22215,1.2206,1.2207,231600000.0
2008-12-30 18:55:00,1.2207,1.22145,1.2206,1.22105,275600000.0
2008-12-30 18:56:00,1.22105,1.22115,1.2207,1.22105,99400000.0
2008-12-30 18:57:00,1.22105,1.2219,1.22105,1.22155,116200000.0
2008-12-30 18:58:00,1.22155,1.22205,1.22155,1.22185,62800000.0
2008-12-30 18:59:00,1.2219,1.22195,1.2209,1.22145,88800000.0
2008-12-30 19:00:00,1.2215,1.22185,1.2211,1.22115,185400000.0
2008-12-30 19:01:00,1.22115,1.22145,1.2211,1.2211,52200000.0
2008-12-30 19:02:00,1.2207,1.22105,1.2203,1.2207,107200000.0
2008-12-30 19:03:00,1.22085,1.2212,1.2206,1.22085,91600000.0
2008-12-30 19:04:00,1.2209,1.22095,1.22085,1.22095,24800000.0
2008-12-30 19:05:00,1.221,1.2213,1.2208,1.22125,22200000.0
2008-12-30 19:06:00,1.22125,1.2213,1.2209,1.2213,77000000.0
2008-12-30 19:07:00,1.2213,1.22135,1.2211,1.22125,70200000.0
2008-12-30 19:08:00,1.22135,1.2215,1.22125,1.22135,45000000.0
2008-12-30 19:09:00,1.2213,1.2214,1.22115,1.2212,66400000.0
2008-12-30 19:10:00,1.2212,1.2212,1.22115,1.2212,28600000.0
2008-12-30 19:11:00,1.2212,1.22125,1.2212,1.22125,21400000.0
2008-12-30 19:12:00,1.2212,1.2212,1.2208,1.22095,43600000.0
2008-12-30 19:13:00,1.2209,1.2209,1.22075,1.2208,38200000.0
2008-12-30 19:14:00,1.2208,1.2208,1.2208,1.2208,6600000.0
2008-12-30 19:15:00,1.2208,1.2208,1.2206,1.2208,57200000.0
2008-12-30 19:16:00,1.2209,1.22135,1.2208,1.22105,55400000.0
2008-12-30 19:17:00,1.2212,1.2213,1.22105,1.2212,37200000.0
2008-12-30 19:18:00,1.2212,1.2212,1.22075,1.2208,28200000.0
2008-12-30 19:19:00,1.2208,1.22125,1.2208,1.2212,96000000.0
2008-12-30 19:20:00,1.2214,1.2216,1.2211,1.2215,81600000.0
2008-12-30 19:21:00,1.22052,1.22127,1.22052,1.22087,129000000.0
2008-12-30 19:22:00,1.22057,1.22101,1.22057,1.22101,47400000.0
2008-12-30 19:23:00,1.2215,1.22155,1.2211,1.22155,40000000.0
2008-12-30 19:24:00,1.22175,1.22205,1.2215,1.2219,25800000.0
2008-12-30 19:25:00,1.22185,1.2222,1.22185,1.222,31800000.0
2008-12-30 19:26:00,1.22205,1.22215,1.2218,1.22215,32000000.0
2008-12-30 19:27:00,1.22215,1.22235,1.2221,1.2221,61200000.0
2008-12-30 19:28:00,1.22225,1.2224,1.22215,1.2223,50600000.0
2008-12-30 19:29:00,1.2223,1.22255,1.2223,1.2223,35200000.0
2008-12-30 19:30:00,1.22225,1.22225,1.2219,1.2222,37400000.0
2008-12-30 19:31:00,1.2222,1.2222,1.22195,1.2221,69600000.0
2008-12-30 19:32:00,1.2221,1.2221,1.222,1.222,43200000.0
2008-12-30 19:33:00,1.222,1.2221,1.222,1.2221,33600000.0
2008-12-30 19:34:00,1.2221,1.22285,1.222,1.2226,54800000.0
2008-12-30 19:35:00,1.2225,1.2225,1.2221,1.2223,145000000.0
2008-12-30 19:36:00,1.22235,1.22235,1.2214,1.22185,96400000.0
2008-12-30 19:37:00,1.22175,1.22175,1.2208,1.2212,60800000.0
2008-12-30 19:38:00,1.2212,1.2212,1.21955,1.22,202000000.0
2008-12-30 19:39:00,1.22,1.2201,1.21845,1.21875,201800000.0
2008-12-30 19:40:00,1.21885,1.22045,1.21885,1.21955,248200001.0
2008-12-30 19:41:00,1.2197,1.2198,1.2192,1.2194,147200000.0
2008-12-30 19:42:00,1.2197,1.2198,1.21945,1.2197,72800000.0
2008-12-30 19:43:00,1.2197,1.21985,1.2193,1.21965,67400000.0
2008-12-30 19:44:00,1.2198,1.22025,1.2197,1.22005,39400000.0
2008-12-30 19:45:00,1.21985,1.2201,1.21975,1.22005,34800000.0
2008-12-30 19:46:00,1.22015,1.2208,1.22015,1.2205,99400000.0
2008-12-30 19:47:00,1.22075,1.221,1.22075,1.221,34200000.0
2008-12-30 19:48:00,1.2208,1.2208,1.2202,1.2202,44400000.0
2008-12-30 19:49:00,1.22035,1.2207,1.2203,1.2204,78200000.0
2008-12-30 19:50:00,1.2204,1.2204,1.21965,1.2197,63200000.0
2008-12-30 19:51:00,1.21975,1.2203,1.21925,1.2194,193000000.0
2008-12-30 19:52:00,1.21935,1.21945,1.21935,1.21945,18200000.0
2008-12-30 19:53:00,1.2195,1.21955,1.2195,1.2195,9600000.0
2008-12-30 19:54:00,1.21955,1.21955,1.219,1.219,25600000.0
2008-12-30 19:55:00,1.21905,1.2192,1.21895,1.2192,49200000.0
2008-12-30 19:56:00,1.219,1.219,1.219,1.219,27800000.0
2008-12-30 19:57:00,1.219,1.2193,1.219,1.2193,36200000.0
2008-12-30 19:58:00,1.2193,1.2194,1.21895,1.2192,57600000.0
2008-12-30 19:59:00,1.2192,1.2194,1.21885,1.21915,132800000.0
2008-12-30 20:00:00,1.21925,1.2194,1.2191,1.21925,73400000.0
2008-12-30 20:01:00,1.2192,1.2196,1.21885,1.2195,65000000.0
2008-12-30 20:02:00,1.2194,1.21945,1.21915,1.2192,79400000.0
2008-12-30 20:03:00,1.2192,1.2196,1.21915,1.21935,225200000.0
2008-12-30 20:04:00,1.2194,1.2194,1.2192,1.2193,37400000.0
2008-12-30 20:05:00,1.2193,1.2196,1.21925,1.2193,97800000.0
2008-12-30 20:06:00,1.2194,1.2194,1.2193,1.2194,83400000.0
2008-12-30 20:07:00,1.2194,1.2194,1.2194,1.2194,9600000.0
2008-12-30 20:08:00,1.2194,1.2194,1.2194,1.2194,6400000.0
2008-12-30 20:09:00,1.21869,1.21901,1.21857,1.21882,45600000.0
2008-12-30 20:10:00,1.2194,1.2194,1.21895,1.219,44600000.0
2008-12-30 20:11:00,1.219,1.21945,1.2189,1.2191,92600000.0
2008-12-30 20:12:00,1.2193,1.2195,1.21915,1.21915,35200000.0
2008-12-30 20:13:00,1.2193,1.2195,1.21915,1.2195,118800000.0
2008-12-30 20:14:00,1.2195,1.2198,1.2195,1.2197,109800000.0
2008-12-30 20:15:00,1.2196,1.2196,1.21905,1.2193,61600000.0
2008-12-30 20:16:00,1.2192,1.2194,1.2191,1.2194,33600000.0
2008-12-30 20:17:00,1.2194,1.2194,1.21915,1.2192,64400000.0
2008-12-30 20:18:00,1.21935,1.21935,1.21915,1.2192,49400000.0
2008-12-30 20:19:00,1.21935,1.2194,1.21935,1.2194,12800000.0
2008-12-30 20:20:00,1.2194,1.2195,1.2192,1.2194,29200000.0
2008-12-30 20:21:00,1.2195,1.21975,1.2194,1.2196,187400000.0
2008-12-30 20:22:00,1.2196,1.2199,1.2195,1.2199,75800000.0
2008-12-30 20:23:00,1.21995,1.21995,1.21955,1.2196,26400000.0
2008-12-30 20:24:00,1.2196,1.2196,1.21955,1.21955,11000000.0
2008-12-30 20:25:00,1.21895,1.21899,1.21894,1.21895,61600000.0
2008-12-30 20:26:00,1.21955,1.2196,1.21955,1.2196,4400000.0
2008-12-30 20:27:00,1.21955,1.21985,1.21955,1.21985,42800000.0
2008-12-30 20:28:00,1.22,1.22025,1.2194,1.21995,81600000.0
2008-12-30 20:29:00,1.2199,1.21995,1.2198,1.21995,36800000.0
2008-12-30 20:30:00,1.22015,1.22025,1.21995,1.22,24000000.0
2008-12-30 20:31:00,1.21995,1.22005,1.2199,1.2199,6000000.0
2008-12-30 20:32:00,1.2202,1.2208,1.22015,1.2208,66200000.0
2008-12-30 20:33:00,1.2207,1.2207,1.2204,1.2205,31200000.0
2008-12-30 20:34:00,1.22045,1.2205,1.2204,1.2204,34800000.0
2008-12-30 20:35:00,1.2204,1.22075,1.22035,1.22035,124800000.0
2008-12-30 20:36:00,1.2204,1.2205,1.2204,1.2205,25400000.0
2008-12-30 20:37:00,1.22026,1.22053,1.22015,1.22015,28000000.0
2008-12-30 20:38:00,1.22016,1.22028,1.22015,1.22015,16800000.0
2008-12-30 20:39:00,1.2205,1.2208,1.22045,1.2208,100000000.0
2008-12-30 20:40:00,1.2206,1.22095,1.22055,1.22095,26400000.0
2008-12-30 20:41:00,1.22075,1.2208,1.2206,1.2206,31800000.0
2008-12-30 20:42:00,1.2206,1.2206,1.2205,1.2205,12000000.0
2008-12-30 20:43:00,1.2205,1.2205,1.2197,1.2199,72800000.0
2008-12-30 20:44:00,1.22,1.22035,1.22,1.2201,48000000.0
2008-12-30 20:45:00,1.22,1.2201,1.22,1.2201,39800000.0
2008-12-30 20:46:00,1.2201,1.2201,1.2201,1.2201,4800000.0
2008-12-30 20:47:00,1.2201,1.2201,1.2201,1.2201,11200000.0
2008-12-30 20:48:00,1.2201,1.2204,1.2201,1.2201,55200000.0
2008-12-30 20:49:00,1.21984,1.2201,1.21959,1.21991,40800000.0
2008-12-30 20:50:00,1.2202,1.2204,1.2202,1.2204,52800000.0
2008-12-30 20:51:00,1.2204,1.22045,1.22005,1.2201,26000000.0
2008-12-30 20:52:00,1.22015,1.2202,1.2201,1.22015,42200000.0
2008-12-30 20:53:00,1.22025,1.2204,1.22025,1.2204,31400000.0
2008-12-30 20:54:00,1.2205,1.2205,1.2205,1.2205,3200000.0
2008-12-30 20:55:00,1.22055,1.22055,1.2204,1.2204,8000000.0
2008-12-30 20:56:00,1.22009,1.22009,1.21975,1.22003,45600000.0
2008-12-30 20:57:00,1.2204,1.2204,1.2204,1.2204,3200000.0
2008-12-30 20:58:00,1.2204,1.2204,1.22035,1.2204,8600000.0
2008-12-30 20:59:00,1.2205,1.2205,1.2205,1.2205,12800000.0
2008-12-30 21:00:00,1.2205,1.22055,1.22045,1.22055,15000000.0
2008-12-30 21:01:00,1.2206,1.2207,1.2206,1.2206,27200000.0
2008-12-30 21:02:00,1.2206,1.22065,1.22045,1.22045,52800000.0
2008-12-30 21:03:00,1.2206,1.2206,1.2205,1.2205,38400000.0
2008-12-30 21:04:00,1.2205,1.2205,1.2196,1.2197,54600000.0
2008-12-30 21:05:00,1.2197,1.2197,1.21965,1.2197,42200000.0
2008-12-30 21:06:00,1.21985,1.21995,1.2196,1.2196,70000000.0
2008-12-30 21:07:00,1.2199,1.2201,1.2194,1.2196,90000000.0
2008-12-30 21:08:00,1.2196,1.2197,1.2196,1.2197,8800000.0
2008-12-30 21:09:00,1.21975,1.22025,1.2197,1.21975,91000000.0
2008-12-30 21:10:00,1.21975,1.21975,1.21975,1.21975,2200000.0
2008-12-30 21:11:00,1.2198,1.22,1.2197,1.22,33400000.0
2008-12-30 21:12:00,1.22,1.22,1.22,1.22,28000000.0
2008-12-30 21:13:00,1.22,1.22015,1.22,1.22005,45200000.0
2008-12-30 21:14:00,1.2202,1.2202,1.21995,1.22005,10600000.0
2008-12-30 21:15:00,1.2202,1.2203,1.2201,1.22015,27000000.0
2008-12-30 21:16:00,1.22005,1.22005,1.22005,1.22005,14200000.0
2008-12-30 21:17:00,1.21957,1.21994,1.21938,1.21991,53400000.0
2008-12-30 21:18:00,1.22015,1.22015,1.2201,1.2201,29000000.0
2008-12-30 21:19:00,1.2201,1.22025,1.22005,1.22015,77400000.0
2008-12-30 21:20:00,1.21995,1.2201,1.21975,1.2201,32800000.0
2008-12-30 21:21:00,1.2201,1.2203,1.2198,1.2198,73200000.0
2008-12-30 21:22:00,1.21985,1.2204,1.21985,1.21985,88600000.0
2008-12-30 21:23:00,1.22,1.22065,1.21985,1.2203,75800000.0
2008-12-30 21:24:00,1.2209,1.22195,1.2208,1.2213,140400000.0
2008-12-30 21:25:00,1.2214,1.22215,1.2214,1.22155,91000000.0
2008-12-30 21:26:00,1.2215,1.2215,1.22085,1.2211,117200000.0
2008-12-30 21:27:00,1.2211,1.2211,1.2205,1.2206,90600000.0
2008-12-30 21:28:00,1.22065,1.22065,1.2203,1.22065,150000000.0
2008-12-30 21:29:00,1.22065,1.22065,1.22035,1.22035,39000000.0
2008-12-30 21:30:00,1.2204,1.2204,1.2204,1.2204,3600000.0
2008-12-30 21:31:00,1.22035,1.2207,1.21965,1.2205,156400000.0
2008-12-30 21:32:00,1.2205,1.22105,1.2203,1.2203,97200000.0
2008-12-30 21:33:00,1.2204,1.22075,1.22035,1.22075,27200000.0
2008-12-30 21:34:00,1.22085,1.2209,1.2206,1.2208,83000000.0
2008-12-30 21:35:00,1.2208,1.2208,1.22055,1.2206,21200000.0
2008-12-30 21:36:00,1.2206,1.2206,1.2206,1.2206,3600000.0
2008-12-30 21:37:00,1.22026,1.22063,1.22025,1.22063,46000000.0
2008-12-30 21:38:00,1.22055,1.2209,1.22045,1.2209,89800000.0
2008-12-30 21:39:00,1.2209,1.2209,1.22025,1.2207,41400000.0
2008-12-30 21:40:00,1.22065,1.22065,1.2203,1.2204,30400000.0
2008-12-30 21:41:00,1.2205,1.2205,1.22005,1.2201,43600000.0
2008-12-30 21:42:00,1.2201,1.2214,1.22,1.2214,40200000.0
2008-12-30 21:43:00,1.22135,1.2219,1.22095,1.2219,51800000.0
2008-12-30 21:44:00,1.22195,1.2222,1.22185,1.22215,157000000.0
2008-12-30 21:45:00,1.22215,1.2224,1.22205,1.2224,89000000.0
2008-12-30 21:46:00,1.2224,1.2224,1.22185,1.2222,35800000.0
2008-12-30 21:47:00,1.2222,1.2222,1.2216,1.22165,18000000.0
2008-12-30 21:48:00,1.2217,1.2218,1.22165,1.2218,22400000.0
2008-12-30 21:49:00,1.22175,1.22255,1.22165,1.22255,23400000.0
2008-12-30 21:50:00,1.22255,1.2233,1.2222,1.22265,78000000.0
2008-12-30 21:51:00,1.22285,1.2231,1.22235,1.2227,50800000.0
2008-12-30 21:52:00,1.2227,1.2227,1.22255,1.22265,15800000.0
2008-12-30 21:53:00,1.22265,1.22325,1.22265,1.22295,50600000.0
2008-12-30 21:54:00,1.223,1.2236,1.22295,1.22335,158000000.0
2008-12-30 21:55:00,1.22345,1.22665,1.22345,1.22545,215900000.0
2008-12-30 21:56:00,1.22555,1.2256,1.2252,1.2254,151000000.0
2008-12-30 21:57:00,1.2254,1.2254,1.22485,1.22485,130000000.0
2008-12-30 21:58:00,1.2249,1.225,1.22435,1.22445,182200000.0
2008-12-30 21:59:00,1.2244,1.2251,1.2244,1.2251,162800000.0
2008-12-30 22:00:00,1.2251,1.2258,1.225,1.2252,315600000.0
2008-12-30 22:01:00,1.22535,1.22565,1.22515,1.2254,150800000.0
2008-12-30 22:02:00,1.2254,1.22545,1.22495,1.225,44400000.0
2008-12-30 22:03:00,1.225,1.2251,1.2249,1.225,33000000.0
2008-12-30 22:04:00,1.2251,1.2251,1.22485,1.22485,23400000.0
2008-12-30 22:05:00,1.2249,1.2249,1.224,1.224,143400000.0
2008-12-30 22:06:00,1.2242,1.2242,1.22405,1.22405,21600000.0
2008-12-30 22:07:00,1.22415,1.22415,1.22415,1.22415,6000000.0
2008-12-30 22:08:00,1.22395,1.22415,1.22285,1.22395,133600000.0
2008-12-30 22:09:00,1.2236,1.2238,1.22275,1.2232,94000000.0
2008-12-30 22:10:00,1.2228,1.2242,1.2228,1.22365,246200000.0
2008-12-30 22:11:00,1.22345,1.22425,1.22345,1.22385,147400000.0
2008-12-30 22:12:00,1.22365,1.2241,1.22335,1.2237,133400000.0
2008-12-30 22:13:00,1.2237,1.22395,1.22355,1.22375,55000000.0
2008-12-30 22:14:00,1.22375,1.22375,1.2236,1.2236,33200000.0
2008-12-30 22:15:00,1.2236,1.2237,1.22235,1.22245,132000000.0
2008-12-30 22:16:00,1.22255,1.22295,1.22225,1.2227,148800000.0
2008-12-30 22:17:00,1.2228,1.2228,1.22225,1.2225,65600000.0
2008-12-30 22:18:00,1.22265,1.22285,1.22155,1.22195,41600000.0
2008-12-30 22:19:00,1.2221,1.22235,1.2212,1.22155,216600000.0
2008-12-30 22:20:00,1.22125,1.22145,1.22095,1.22125,67400000.0
2008-12-30 22:21:00,1.2213,1.2214,1.2202,1.2208,117200000.0
2008-12-30 22:22:00,1.2208,1.22125,1.22,1.22075,136200000.0
2008-12-30 22:23:00,1.22075,1.2209,1.22045,1.2209,70400000.0
2008-12-30 22:24:00,1.2209,1.2209,1.22055,1.2206,76000000.0
2008-12-30 22:25:00,1.2207,1.22075,1.22065,1.22075,26600000.0
2008-12-30 22:26:00,1.22075,1.2212,1.2206,1.22065,94400000.0
2008-12-30 22:27:00,1.22075,1.2212,1.22055,1.22085,114600000.0
2008-12-30 22:28:00,1.2208,1.221,1.22065,1.221,64400000.0
2008-12-30 22:29:00,1.22105,1.22105,1.2207,1.22075,20400000.0
2008-12-30 22:30:00,1.22075,1.221,1.22075,1.221,26200000.0
2008-12-30 22:31:00,1.2207,1.2209,1.22005,1.22015,45600000.0
2008-12-30 22:32:00,1.22015,1.2202,1.22015,1.22015,15200000.0
2008-12-30 22:33:00,1.22015,1.2202,1.22015,1.2202,6400000.0
2008-12-30 22:34:00,1.22035,1.2204,1.22015,1.2204,26800000.0
2008-12-30 22:35:00,1.2204,1.221,1.22015,1.221,156600000.0
2008-12-30 22:36:00,1.221,1.221,1.221,1.221,12800000.0
2008-12-30 22:37:00,1.221,1.221,1.221,1.221,12800000.0
2008-12-30 22:38:00,1.221,1.2213,1.221,1.2213,59600000.0
2008-12-30 22:39:00,1.22105,1.22105,1.22065,1.2208,85600000.0
2008-12-30 22:40:00,1.2208,1.2209,1.22035,1.2205,66200000.0
2008-12-30 22:41:00,1.2206,1.2206,1.2204,1.2205,21600000.0
2008-12-30 22:42:00,1.22055,1.2211,1.2205,1.221,44200000.0
2008-12-30 22:43:00,1.2211,1.22125,1.22055,1.221,129400000.0
2008-12-30 22:44:00,1.22082,1.22106,1.22046,1.22046,32600000.0
2008-12-30 22:45:00,1.221,1.2211,1.221,1.2211,30000000.0
2008-12-30 22:46:00,1.2211,1.2212,1.2209,1.221,34600000.0
2008-12-30 22:47:00,1.2211,1.2214,1.22095,1.2214,60400000.0
2008-12-30 22:48:00,1.2214,1.22165,1.2213,1.22165,47000000.0
2008-12-30 22:49:00,1.2216,1.22165,1.22155,1.2216,18200000.0
2008-12-30 22:50:00,1.2217,1.22185,1.22105,1.22105,144200000.0
2008-12-30 22:51:00,1.2215,1.22175,1.221,1.2212,36800000.0
2008-12-30 22:52:00,1.2212,1.22185,1.22115,1.22115,47600000.0
2008-12-30 22:53:00,1.2213,1.2216,1.2212,1.2216,71400000.0
2008-12-30 22:54:00,1.2212,1.2213,1.2212,1.2213,100200000.0
2008-12-30 22:55:00,1.2213,1.22145,1.22085,1.221,99400000.0
2008-12-30 22:56:00,1.221,1.2211,1.221,1.22105,28600000.0
2008-12-30 22:57:00,1.22105,1.22105,1.22085,1.22085,6200000.0
2008-12-30 22:58:00,1.22095,1.22095,1.22005,1.2208,44000000.0
2008-12-30 22:59:00,1.2209,1.221,1.22055,1.22055,38800000.0
2008-12-30 23:00:00,1.22065,1.2207,1.22055,1.22055,25400000.0
2008-12-30 23:01:00,1.2207,1.2207,1.2205,1.2205,37800000.0
2008-12-30 23:02:00,1.2205,1.22055,1.22045,1.22055,38200000.0
2008-12-30 23:03:00,1.22055,1.22075,1.22045,1.22055,46000000.0
2008-12-30 23:04:00,1.22055,1.22055,1.22045,1.2205,75800000.0
2008-12-30 23:05:00,1.2211,1.2211,1.22035,1.2205,42800000.0
2008-12-30 23:06:00,1.2205,1.22055,1.22045,1.2205,29600000.0
2008-12-30 23:07:00,1.2205,1.2209,1.2205,1.22085,109000000.0
2008-12-30 23:08:00,1.22075,1.22075,1.2203,1.2203,19600000.0
2008-12-30 23:09:00,1.2203,1.22035,1.22005,1.22015,70200000.0
2008-12-30 23:10:00,1.2199,1.22025,1.2194,1.21965,140000000.0
2008-12-30 23:11:00,1.21965,1.2198,1.21955,1.21955,42400000.0
2008-12-30 23:12:00,1.2196,1.21975,1.2196,1.21975,19800000.0
2008-12-30 23:13:00,1.21975,1.21975,1.21965,1.21965,5400000.0
2008-12-30 23:14:00,1.21925,1.21954,1.21925,1.21947,48800000.0
2008-12-30 23:15:00,1.21975,1.21975,1.21975,1.21975,2200000.0
2008-12-30 23:16:00,1.2198,1.2198,1.2198,1.2198,2200000.0
2008-12-30 23:17:00,1.21975,1.22025,1.21965,1.2199,57200000.0
2008-12-30 23:18:00,1.21995,1.2202,1.2192,1.21945,72200000.0
2008-12-30 23:19:00,1.2193,1.21935,1.2193,1.21935,4400000.0
2008-12-30 23:20:00,1.21945,1.2196,1.2194,1.2195,48200000.0
2008-12-30 23:21:00,1.21955,1.2198,1.2195,1.2198,44000000.0
2008-12-30 23:22:00,1.2199,1.2199,1.2198,1.2198,37200000.0
2008-12-30 23:23:00,1.2198,1.2198,1.2197,1.2197,6800000.0
2008-12-30 23:24:00,1.2198,1.21985,1.21945,1.21955,56800000.0
2008-12-30 23:25:00,1.21906,1.21933,1.21906,1.21917,40800000.0
2008-12-30 23:26:00,1.21955,1.21955,1.2195,1.2195,9000000.0
2008-12-30 23:27:00,1.2195,1.2195,1.2195,1.2195,23000000.0
2008-12-30 23:28:00,1.21906,1.21952,1.21906,1.21917,38800000.0
2008-12-30 23:29:00,1.2195,1.2196,1.2195,1.2195,28800000.0
2008-12-30 23:30:00,1.2196,1.2196,1.2195,1.2195,10600000.0
2008-12-30 23:31:00,1.2194,1.2194,1.219,1.2193,109200000.0
2008-12-30 23:32:00,1.2191,1.21915,1.21805,1.21805,241000000.0
2008-12-30 23:33:00,1.2187,1.2187,1.2187,1.2187,20400000.0
2008-12-30 23:34:00,1.2187,1.2187,1.2187,1.2187,4600000.0
2008-12-30 23:35:00,1.2187,1.2187,1.2186,1.2187,15200000.0
2008-12-30 23:36:00,1.2187,1.2187,1.2177,1.21785,103800000.0
2008-12-30 23:37:00,1.21735,1.21785,1.21705,1.21755,47800000.0
2008-12-30 23:38:00,1.2175,1.2175,1.2174,1.2174,26400000.0
2008-12-30 23:39:00,1.2174,1.2174,1.2174,1.2174,10600000.0
2008-12-30 23:40:00,1.2174,1.21745,1.2169,1.217,136200000.0
2008-12-30 23:41:00,1.217,1.217,1.217,1.217,64000000.0
2008-12-30 23:42:00,1.2172,1.2173,1.21535,1.21655,71400000.0
2008-12-30 23:43:00,1.21645,1.21655,1.2164,1.2164,32400000.0
2008-12-30 23:44:00,1.21645,1.21645,1.21645,1.21645,2600000.0
2008-12-30 23:45:00,1.2164,1.2164,1.21545,1.21565,65200000.0
2008-12-30 23:46:00,1.2157,1.21635,1.2156,1.2162,101200000.0
2008-12-30 23:47:00,1.2163,1.21675,1.2163,1.21675,26200000.0
2008-12-30 23:48:00,1.2169,1.2169,1.2168,1.2168,69200000.0
2008-12-30 23:49:00,1.2169,1.2171,1.21685,1.2169,52400000.0
2008-12-30 23:50:00,1.2169,1.2173,1.2169,1.2171,102600000.0
2008-12-30 23:51:00,1.2171,1.2172,1.21705,1.2172,24600000.0
2008-12-30 23:52:00,1.2174,1.2179,1.21715,1.21715,88400000.0
2008-12-30 23:53:00,1.2172,1.2172,1.2172,1.2172,42800000.0
2008-12-30 23:54:00,1.2173,1.2174,1.2173,1.21735,19800000.0
2008-12-30 23:55:00,1.21735,1.2175,1.2172,1.21735,47000000.0
2008-12-30 23:56:00,1.21735,1.2174,1.21715,1.2172,27400000.0
2008-12-30 23:57:00,1.21715,1.2172,1.21715,1.2172,21400000.0
2008-12-30 23:58:00,1.2173,1.21735,1.2172,1.2172,30400000.0
2008-12-30 23:59:00,1.21725,1.21725,1.21585,1.21615,29600000.0
2008-12-31 00:00:00,1.21553,1.21595,1.21511,1.2152,30600000.0
2008-12-31 00:01:00,1.21486,1.21548,1.21477,1.21516,29400000.0
2008-12-31 00:02:00,1.21507,1.21606,1.21507,1.21537,18400000.0
2008-12-31 00:03:00,1.2156,1.2157,1.2156,1.2157,6000000.0
2008-12-31 00:04:00,1.2154,1.2154,1.2154,1.2154,1000000.0
2008-12-31 00:05:00,1.2156,1.2157,1.2156,1.2157,5600000.0
2008-12-31 00:06:00,1.21575,1.21575,1.21555,1.21555,12800000.0
2008-12-31 00:07:00,1.2156,1.21595,1.2156,1.21595,3400000.0
2008-12-31 00:08:00,1.21547,1.21547,1.21483,1.21539,15000000.0
2008-12-31 00:09:00,1.2161,1.2161,1.21545,1.2157,13200000.0
2008-12-31 00:10:00,1.2157,1.2157,1.2157,1.2157,3200000.0
2008-12-31 00:11:00,1.2158,1.2159,1.2158,1.2159,6800000.0
2008-12-31 00:12:00,1.21595,1.2162,1.21595,1.2162,19400000.0
2008-12-31 00:13:00,1.2162,1.2164,1.2162,1.2164,16400000.0
2008-12-31 00:14:00,1.21634,1.21643,1.21543,1.21643,34000000.0
2008-12-31 00:15:00,1.2164,1.2164,1.2158,1.2158,11200000.0
2008-12-31 00:16:00,1.2159,1.2159,1.2159,1.2159,4800000.0
2008-12-31 00:17:00,1.2159,1.2159,1.2159,1.2159,1600000.0
2008-12-31 00:18:00,1.2159,1.2159,1.2159,1.2159,22400000.0
2008-12-31 00:19:00,1.21532,1.21581,1.21532,1.21581,9200000.0
2008-12-31 00:20:00,1.2159,1.2169,1.2159,1.21595,21400000.0
2008-12-31 00:21:00,1.21595,1.21595,1.21595,1.21595,4600000.0
2008-12-31 00:22:00,1.21555,1.21555,1.2155,1.2155,21600000.0
2008-12-31 00:23:00,1.21605,1.21635,1.21585,1.2161,17000000.0
2008-12-31 00:24:00,1.2159,1.2161,1.2159,1.2161,13800000.0
2008-12-31 00:25:00,1.21625,1.21665,1.2161,1.2166,56400000.0
2008-12-31 00:26:00,1.2166,1.2166,1.2166,1.2166,1600000.0
2008-12-31 00:27:00,1.21665,1.21665,1.21665,1.21665,3600000.0
2008-12-31 00:28:00,1.2166,1.2167,1.2166,1.2167,4200000.0
2008-12-31 00:29:00,1.2168,1.2168,1.2168,1.2168,10400000.0
2008-12-31 00:30:00,1.21675,1.2168,1.21675,1.2168,6400000.0
2008-12-31 00:31:00,1.2168,1.2168,1.2166,1.2166,4800000.0
2008-12-31 00:32:00,1.2163,1.2163,1.21495,1.21495,21800000.0
2008-12-31 00:33:00,1.21465,1.21465,1.2146,1.2146,6400000.0
2008-12-31 00:34:00,1.21445,1.21445,1.21385,1.21425,21400000.0
2008-12-31 00:35:00,1.21415,1.21415,1.2139,1.21405,13600000.0
2008-12-31 00:36:00,1.21415,1.21415,1.21415,1.21415,3000000.0
2008-12-31 00:37:00,1.21415,1.21415,1.21405,1.21405,6000000.0
2008-12-31 00:38:00,1.21415,1.21415,1.21395,1.21395,14200000.0
2008-12-31 00:39:00,1.21405,1.21405,1.21405,1.21405,10200000.0
2008-12-31 00:40:00,1.21405,1.21405,1.21395,1.21405,20400000.0
2008-12-31 00:41:00,1.21415,1.2142,1.21415,1.2142,6600000.0
2008-12-31 00:42:00,1.2142,1.2142,1.21415,1.21415,8400000.0
2008-12-31 00:43:00,1.21415,1.2142,1.21415,1.2142,16800000.0
2008-12-31 00:44:00,1.21415,1.2142,1.21415,1.2142,8400000.0
2008-12-31 00:45:00,1.2142,1.21695,1.21415,1.2168,72600000.0
2008-12-31 00:46:00,1.21615,1.21615,1.21465,1.2151,58400000.0
2008-12-31 00:47:00,1.21535,1.21565,1.2143,1.2149,64600000.0
2008-12-31 00:48:00,1.2147,1.21475,1.2147,1.2147,10200000.0
2008-12-31 00:49:00,1.21443,1.21443,1.21435,1.21435,4800000.0
2008-12-31 00:50:00,1.21465,1.21465,1.2144,1.2144,17400000.0
2008-12-31 00:51:00,1.21445,1.21445,1.21445,1.21445,7200000.0
2008-12-31 00:52:00,1.21455,1.21495,1.21455,1.21495,21200000.0
2008-12-31 00:53:00,1.2149,1.2149,1.2149,1.2149,3000000.0
2008-12-31 00:54:00,1.2149,1.215,1.2149,1.215,6200000.0
2008-12-31 00:55:00,1.215,1.215,1.2143,1.2143,27800000.0
2008-12-31 00:56:00,1.21445,1.2147,1.21435,1.2145,29200000.0
2008-12-31 00:57:00,1.2145,1.2145,1.2145,1.2145,3200000.0
2008-12-31 00:58:00,1.2145,1.2145,1.2138,1.2142,60000000.0
2008-12-31 00:59:00,1.2143,1.21445,1.2138,1.2138,7600000.0
2008-12-31 01:00:00,1.21395,1.2149,1.21395,1.2146,32600000.0
2008-12-31 01:01:00,1.2146,1.2146,1.2146,1.2146,1600000.0
2008-12-31 01:02:00,1.21415,1.21417,1.21377,1.21417,23800000.0
2008-12-31 01:03:00,1.21422,1.21442,1.21422,1.21427,48200000.0
2008-12-31 01:04:00,1.2146,1.2146,1.21325,1.2137,75400000.0
2008-12-31 01:05:00,1.21335,1.21335,1.21335,1.21335,1600000.0
2008-12-31 01:06:00,1.21345,1.21345,1.21345,1.21345,1600000.0
2008-12-31 01:07:00,1.21302,1.21315,1.21283,1.21292,33400000.0
2008-12-31 01:08:00,1.2134,1.2134,1.21315,1.21315,2600000.0
2008-12-31 01:09:00,1.2132,1.21385,1.21305,1.2132,153000000.0
2008-12-31 01:10:00,1.21315,1.2132,1.213,1.21315,44000000.0
2008-12-31 01:11:00,1.2131,1.21325,1.21305,1.21325,35800000.0
2008-12-31 01:12:00,1.2132,1.2133,1.2132,1.2132,7000000.0
2008-12-31 01:13:00,1.21315,1.21315,1.2131,1.21315,45600000.0
2008-12-31 01:14:00,1.2131,1.2131,1.2112,1.2112,61800000.0
2008-12-31 01:15:00,1.21115,1.2112,1.2104,1.21055,118200000.0
2008-12-31 01:16:00,1.21055,1.21055,1.21055,1.21055,6000000.0
2008-12-31 01:17:00,1.21055,1.21075,1.2105,1.2105,24000000.0
2008-12-31 01:18:00,1.21055,1.21065,1.2104,1.2104,12400000.0
2008-12-31 01:19:00,1.2106,1.2106,1.21035,1.2105,12400000.0
2008-12-31 01:20:00,1.21055,1.21105,1.21055,1.2107,56400000.0
2008-12-31 01:21:00,1.2108,1.21165,1.2108,1.21095,64200000.0
2008-12-31 01:22:00,1.2111,1.2112,1.211,1.211,21000000.0
2008-12-31 01:23:00,1.21105,1.21105,1.21105,1.21105,8800000.0
2008-12-31 01:24:00,1.21105,1.2112,1.2105,1.2107,48200000.0
2008-12-31 01:25:00,1.2109,1.2112,1.2108,1.2112,20600000.0
2008-12-31 01:26:00,1.2114,1.21155,1.2114,1.21155,8800000.0
2008-12-31 01:27:00,1.21165,1.21175,1.21165,1.21175,3800000.0
2008-12-31 01:28:00,1.2117,1.21245,1.2117,1.21245,23400000.0
2008-12-31 01:29:00,1.21245,1.21245,1.2118,1.2124,31600000.0
2008-12-31 01:30:00,1.2125,1.21255,1.2125,1.21255,4400000.0
2008-12-31 01:31:00,1.21255,1.2128,1.21255,1.2128,24200000.0
2008-12-31 01:32:00,1.21275,1.213,1.2122,1.2129,33800000.0
2008-12-31 01:33:00,1.21305,1.21305,1.21245,1.2126,44600000.0
2008-12-31 01:34:00,1.2126,1.2126,1.2126,1.2126,19200000.0
2008-12-31 01:35:00,1.2126,1.21285,1.2126,1.21285,7600000.0
2008-12-31 01:36:00,1.213,1.21305,1.2128,1.2128,12600000.0
2008-12-31 01:37:00,1.21233,1.21278,1.21204,1.2123,39600000.0
2008-12-31 01:38:00,1.21275,1.2128,1.21275,1.2128,30000000.0
2008-12-31 01:39:00,1.2128,1.2128,1.2128,1.2128,6000000.0
2008-12-31 01:40:00,1.2128,1.21315,1.21275,1.2128,23000000.0
2008-12-31 01:41:00,1.2128,1.2129,1.2128,1.2128,8200000.0
2008-12-31 01:42:00,1.2129,1.2129,1.2128,1.2128,4600000.0
2008-12-31 01:43:00,1.21251,1.21251,1.21246,1.21246,7200000.0
2008-12-31 01:44:00,1.2128,1.2128,1.21255,1.2127,45600000.0
2008-12-31 01:45:00,1.2127,1.2128,1.2127,1.2128,6600000.0
2008-12-31 01:46:00,1.2128,1.2128,1.2128,1.2128,2200000.0
2008-12-31 01:47:00,1.21226,1.21235,1.21193,1.21235,42600000.0
2008-12-31 01:48:00,1.21255,1.21255,1.2123,1.21235,24000000.0
2008-12-31 01:49:00,1.21246,1.21246,1.21222,1.21242,14400000.0
2008-12-31 01:50:00,1.2128,1.2128,1.2126,1.2126,6000000.0
2008-12-31 01:51:00,1.21268,1.21268,1.2124,1.21267,26400000.0
2008-12-31 01:52:00,1.21263,1.21263,1.21211,1.2123,33600000.0
2008-12-31 01:53:00,1.21265,1.21265,1.21265,1.21265,1600000.0
2008-12-31 01:54:00,1.21265,1.21285,1.21265,1.21285,12800000.0
2008-12-31 01:55:00,1.21295,1.21298,1.21264,1.21295,96000000.0
2008-12-31 01:56:00,1.21295,1.2139,1.21295,1.2139,6400000.0
2008-12-31 01:57:00,1.2142,1.2143,1.2141,1.21415,27600000.0
2008-12-31 01:58:00,1.21415,1.2146,1.21415,1.2146,14000000.0
2008-12-31 01:59:00,1.2145,1.21475,1.214,1.214,43200000.0
2008-12-31 02:00:00,1.21165,1.2134,1.21165,1.2134,204000000.0
2008-12-31 02:01:00,1.21365,1.214,1.2135,1.214,39400000.0
2008-12-31 02:02:00,1.2141,1.2146,1.21405,1.2141,82600002.0
2008-12-31 02:03:00,1.2141,1.2147,1.2141,1.2147,16400000.0
2008-12-31 02:04:00,1.2147,1.2147,1.214,1.21465,19600000.0
2008-12-31 02:05:00,1.2148,1.2148,1.2143,1.21455,18600000.0
2008-12-31 02:06:00,1.2147,1.2149,1.2147,1.2149,12000000.0
2008-12-31 02:07:00,1.2149,1.2152,1.21455,1.2149,65200000.0
2008-12-31 02:08:00,1.2149,1.2149,1.2143,1.2145,24600000.0
2008-12-31 02:09:00,1.2144,1.2144,1.2144,1.2144,3600000.0
2008-12-31 02:10:00,1.2145,1.2146,1.2144,1.21455,25200000.0
2008-12-31 02:11:00,1.2146,1.21475,1.21455,1.21475,14400000.0
2008-12-31 02:12:00,1.2149,1.2149,1.2146,1.21485,44000000.0
2008-12-31 02:13:00,1.21505,1.21505,1.2145,1.2145,18800000.0
2008-12-31 02:14:00,1.21485,1.21555,1.21485,1.21555,15600000.0
2008-12-31 02:15:00,1.21605,1.2162,1.216,1.2161,25600000.0
2008-12-31 02:16:00,1.21605,1.2161,1.21595,1.2161,23800000.0
2008-12-31 02:17:00,1.21605,1.21605,1.2158,1.2158,13600000.0
2008-12-31 02:18:00,1.21605,1.21605,1.21605,1.21605,4400000.0
2008-12-31 02:19:00,1.21605,1.2161,1.21595,1.2161,18800000.0
2008-12-31 02:20:00,1.21605,1.2161,1.21595,1.2161,16800000.0
2008-12-31 02:21:00,1.21605,1.21605,1.21605,1.21605,2200000.0
2008-12-31 02:22:00,1.2158,1.21605,1.2158,1.21605,9400000.0
2008-12-31 02:23:00,1.21605,1.21605,1.21585,1.21605,29800000.0
2008-12-31 02:24:00,1.21605,1.21605,1.2159,1.2159,21600000.0
2008-12-31 02:25:00,1.21605,1.21605,1.21605,1.21605,2200000.0
2008-12-31 02:26:00,1.2164,1.2165,1.21585,1.2161,26400000.0
2008-12-31 02:27:00,1.21605,1.2161,1.21595,1.2161,18800000.0
2008-12-31 02:28:00,1.2161,1.2161,1.2161,1.2161,3600000.0
2008-12-31 02:29:00,1.2159,1.2161,1.2159,1.2161,19000000.0
2008-12-31 02:30:00,1.21605,1.2161,1.21595,1.2161,28200000.0
2008-12-31 02:31:00,1.21605,1.21605,1.2159,1.2159,27400000.0
2008-12-31 02:32:00,1.21605,1.2161,1.21605,1.2161,5800000.0
2008-12-31 02:33:00,1.2161,1.2163,1.21595,1.2163,29000000.0
2008-12-31 02:34:00,1.2161,1.2163,1.21585,1.2161,38800000.0
2008-12-31 02:35:00,1.2162,1.2165,1.2162,1.2165,16400000.0
2008-12-31 02:36:00,1.2165,1.2165,1.2159,1.21615,24000000.0
2008-12-31 02:37:00,1.21605,1.21605,1.216,1.21605,11400000.0
2008-12-31 02:38:00,1.216,1.216,1.216,1.216,8000000.0
2008-12-31 02:39:00,1.216,1.216,1.216,1.216,4800000.0
2008-12-31 02:40:00,1.216,1.216,1.216,1.216,11200000.0
2008-12-31 02:41:00,1.216,1.21605,1.216,1.21605,17200000.0
2008-12-31 02:42:00,1.21605,1.2163,1.216,1.2162,50200000.0
2008-12-31 02:43:00,1.2163,1.21635,1.21625,1.21635,16200000.0
2008-12-31 02:44:00,1.21635,1.21655,1.2162,1.2162,44400000.0
2008-12-31 02:45:00,1.2162,1.21625,1.2162,1.21625,23400000.0
2008-12-31 02:46:00,1.21635,1.21635,1.21635,1.21635,2200000.0
2008-12-31 02:47:00,1.2164,1.2164,1.21615,1.21625,14000000.0
2008-12-31 02:48:00,1.21625,1.21625,1.2162,1.2162,17200000.0
2008-12-31 02:49:00,1.2162,1.21645,1.216,1.21635,23400000.0
2008-12-31 02:50:00,1.21655,1.21665,1.21645,1.21655,90000000.0
2008-12-31 02:51:00,1.21655,1.21665,1.2165,1.2166,59200000.0
2008-12-31 02:52:00,1.2166,1.2166,1.2166,1.2166,32600000.0
2008-12-31 02:53:00,1.21594,1.2163,1.21578,1.21606,37800000.0
2008-12-31 02:54:00,1.2166,1.2166,1.2164,1.2164,27200000.0
2008-12-31 02:55:00,1.2164,1.2164,1.2164,1.2164,14400000.0
2008-12-31 02:56:00,1.2164,1.2164,1.2164,1.2164,4000000.0
2008-12-31 02:57:00,1.2164,1.2164,1.2164,1.2164,4800000.0
2008-12-31 02:58:00,1.2164,1.2164,1.2164,1.2164,10400000.0
2008-12-31 02:59:00,1.2165,1.21675,1.21645,1.2166,48600000.0
2008-12-31 03:00:00,1.21605,1.21641,1.21602,1.21602,8800000.0
2008-12-31 03:01:00,1.21615,1.21616,1.21525,1.216,60800000.0
2008-12-31 03:02:00,1.2166,1.2166,1.2166,1.2166,7400000.0
2008-12-31 03:03:00,1.2166,1.2166,1.2166,1.2166,7400000.0
2008-12-31 03:04:00,1.21611,1.21649,1.216,1.21649,39200000.0
2008-12-31 03:05:00,1.2166,1.2166,1.2166,1.2166,10600000.0
2008-12-31 03:06:00,1.2166,1.2166,1.2166,1.2166,23800000.0
2008-12-31 03:07:00,1.21621,1.21632,1.21588,1.21598,19800000.0
2008-12-31 03:08:00,1.2166,1.2166,1.2166,1.2166,21200000.0
2008-12-31 03:09:00,1.21665,1.21675,1.21665,1.21675,8000000.0
2008-12-31 03:10:00,1.21675,1.21675,1.21655,1.2166,51400000.0
2008-12-31 03:11:00,1.2166,1.2166,1.2166,1.2166,48200000.0
2008-12-31 03:12:00,1.21665,1.21675,1.21665,1.21675,12800000.0
2008-12-31 03:13:00,1.21625,1.21687,1.21621,1.21661,64200000.0
2008-12-31 03:14:00,1.2167,1.2167,1.2167,1.2167,7200000.0
2008-12-31 03:15:00,1.2167,1.2167,1.2167,1.2167,4000000.0
2008-12-31 03:16:00,1.21649,1.2166,1.21648,1.21648,17200000.0
2008-12-31 03:17:00,1.21654,1.21671,1.21633,1.21658,23400000.0
2008-12-31 03:18:00,1.21675,1.2169,1.21675,1.2169,4800000.0
2008-12-31 03:19:00,1.21648,1.2166,1.21648,1.2166,23400000.0
2008-12-31 03:20:00,1.21695,1.21695,1.21695,1.21695,1600000.0
2008-12-31 03:21:00,1.21689,1.21689,1.21654,1.21668,41000000.0
2008-12-31 03:22:00,1.21672,1.21698,1.21664,1.21698,23200000.0
2008-12-31 03:23:00,1.2167,1.2167,1.2167,1.2167,5400000.0
2008-12-31 03:24:00,1.21642,1.21667,1.21642,1.21667,18000000.0
2008-12-31 03:25:00,1.21675,1.21675,1.2167,1.21675,31600000.0
2008-12-31 03:26:00,1.21685,1.217,1.21685,1.217,9600000.0
2008-12-31 03:27:00,1.21665,1.21693,1.21665,1.21678,19000000.0
2008-12-31 03:28:00,1.21695,1.21695,1.21683,1.21685,6200000.0
2008-12-31 03:29:00,1.21696,1.21696,1.21691,1.21691,9400000.0
2008-12-31 03:30:00,1.2171,1.2171,1.21705,1.21705,8000000.0
2008-12-31 03:31:00,1.21675,1.21675,1.21667,1.21667,9200000.0
2008-12-31 03:32:00,1.2167,1.2167,1.21667,1.21667,7200000.0
2008-12-31 03:33:00,1.21653,1.21664,1.21653,1.21664,4000000.0
2008-12-31 03:34:00,1.21665,1.2168,1.21659,1.21671,50800000.0
2008-12-31 03:35:00,1.21685,1.2174,1.21685,1.2174,47800000.0
2008-12-31 03:36:00,1.2177,1.2177,1.21735,1.2177,50200000.0
2008-12-31 03:37:00,1.2176,1.2177,1.2174,1.2177,47200000.0
2008-12-31 03:38:00,1.21795,1.21805,1.21755,1.21755,27800000.0
2008-12-31 03:39:00,1.21775,1.21805,1.21775,1.21805,18600000.0
2008-12-31 03:40:00,1.21805,1.21805,1.2175,1.2177,20400000.0
2008-12-31 03:41:00,1.21785,1.21815,1.21785,1.21815,23000000.0
2008-12-31 03:42:00,1.21825,1.21825,1.2179,1.2179,15400000.0
2008-12-31 03:43:00,1.21795,1.2184,1.21795,1.2184,18600000.0
2008-12-31 03:44:00,1.2184,1.21855,1.2184,1.21855,13200000.0
2008-12-31 03:45:00,1.21855,1.2186,1.21855,1.2186,6600000.0
2008-12-31 03:46:00,1.2186,1.2186,1.21855,1.21855,4400000.0
2008-12-31 03:47:00,1.2186,1.21865,1.2186,1.2186,17600000.0
2008-12-31 03:48:00,1.21855,1.21865,1.21855,1.21865,13200000.0
2008-12-31 03:49:00,1.21865,1.21875,1.2181,1.21865,51600000.0
2008-12-31 03:50:00,1.21865,1.21865,1.21855,1.21855,4400000.0
2008-12-31 03:51:00,1.21875,1.21885,1.21875,1.21885,9800000.0
2008-12-31 03:52:00,1.21895,1.21895,1.2186,1.21875,16400000.0
2008-12-31 03:53:00,1.21875,1.21875,1.21855,1.21855,10000000.0
2008-12-31 03:54:00,1.2186,1.21865,1.2186,1.21865,5400000.0
2008-12-31 03:55:00,1.21865,1.21875,1.21865,1.21875,7600000.0
2008-12-31 03:56:00,1.21865,1.21875,1.2186,1.21875,21200000.0
2008-12-31 03:57:00,1.21865,1.21865,1.2186,1.21865,12200000.0
2008-12-31 03:58:00,1.21865,1.21865,1.2186,1.2186,6000000.0
2008-12-31 03:59:00,1.21865,1.21875,1.21865,1.21875,11600000.0
2008-12-31 04:00:00,1.2187,1.21875,1.2186,1.21875,10800000.0
2008-12-31 04:01:00,1.2187,1.2187,1.2187,1.2187,4400000.0
2008-12-31 04:02:00,1.21875,1.2188,1.21875,1.2188,12000000.0
2008-12-31 04:03:00,1.21885,1.2189,1.21885,1.2189,11800000.0
2008-12-31 04:04:00,1.21865,1.21879,1.21865,1.21879,47000000.0
2008-12-31 04:05:00,1.21885,1.21885,1.21875,1.2188,15800000.0
2008-12-31 04:06:00,1.21885,1.21895,1.21875,1.21895,19400000.0
2008-12-31 04:07:00,1.21885,1.21895,1.21885,1.21895,20800000.0
2008-12-31 04:08:00,1.21895,1.2191,1.21895,1.2191,19600000.0
2008-12-31 04:09:00,1.21903,1.21916,1.21894,1.21901,92600000.0
2008-12-31 04:10:00,1.21905,1.2191,1.21905,1.2191,6000000.0
2008-12-31 04:11:00,1.21878,1.21887,1.21875,1.21887,65400000.0
2008-12-31 04:12:00,1.21935,1.21935,1.21925,1.21925,5400000.0
2008-12-31 04:13:00,1.2193,1.2193,1.2191,1.2191,53600002.0
2008-12-31 04:14:00,1.2191,1.2191,1.2191,1.2191,47000000.0
2008-12-31 04:15:00,1.2191,1.2191,1.2191,1.2191,59800002.0
2008-12-31 04:16:00,1.2191,1.2191,1.2191,1.2191,19200001.0
2008-12-31 04:17:00,1.2191,1.2191,1.2191,1.2191,134400007.0
2008-12-31 04:18:00,1.2191,1.2191,1.2191,1.2191,57600003.0
2008-12-31 04:19:00,1.2191,1.21915,1.2191,1.21915,24600000.0
2008-12-31 04:20:00,1.2191,1.2192,1.2191,1.2192,72800002.0
2008-12-31 04:21:00,1.21925,1.21925,1.21925,1.21925,8600000.0
2008-12-31 04:22:00,1.21889,1.21905,1.21844,1.21853,31400000.0
2008-12-31 04:23:00,1.2184,1.21861,1.21814,1.21861,92800000.0
2008-12-31 04:24:00,1.21925,1.21925,1.21925,1.21925,2200000.0
2008-12-31 04:25:00,1.2192,1.21925,1.21915,1.21915,7600000.0
2008-12-31 04:26:00,1.21907,1.21907,1.21882,1.21898,25200000.0
2008-12-31 04:27:00,1.2192,1.21925,1.2192,1.21925,29000000.0
2008-12-31 04:28:00,1.21925,1.21928,1.21902,1.21928,117000000.0
2008-12-31 04:29:00,1.21915,1.21921,1.21914,1.21921,20000000.0
2008-12-31 04:30:00,1.21925,1.2193,1.21925,1.2193,5400000.0
2008-12-31 04:31:00,1.2193,1.2194,1.2193,1.2194,5400000.0
2008-12-31 04:32:00,1.21945,1.21945,1.21945,1.21945,3200000.0
2008-12-31 04:33:00,1.21955,1.2204,1.21955,1.2204,43400000.0
2008-12-31 04:34:00,1.22045,1.22045,1.21955,1.21995,76400000.0
2008-12-31 04:35:00,1.22,1.22015,1.22,1.22015,7400000.0
2008-12-31 04:36:00,1.22,1.22,1.2196,1.21995,42000000.0
2008-12-31 04:37:00,1.22005,1.22005,1.2196,1.21985,45800000.0
2008-12-31 04:38:00,1.21995,1.21995,1.21995,1.21995,26600000.0
2008-12-31 04:39:00,1.21995,1.22085,1.21995,1.22075,51800000.0
2008-12-31 04:40:00,1.22075,1.22085,1.22045,1.2205,27800000.0
2008-12-31 04:41:00,1.2205,1.2205,1.2205,1.2205,4800000.0
2008-12-31 04:42:00,1.22012,1.22039,1.22004,1.2202,47600000.0
2008-12-31 04:43:00,1.22021,1.22021,1.21982,1.21982,19400000.0
2008-12-31 04:44:00,1.21973,1.22002,1.21973,1.22002,15600000.0
2008-12-31 04:45:00,1.2201,1.22012,1.2201,1.22012,9000000.0
2008-12-31 04:46:00,1.22025,1.22045,1.22012,1.22012,22000000.0
2008-12-31 04:47:00,1.22046,1.22046,1.22029,1.22029,27200000.0
2008-12-31 04:48:00,1.2206,1.2208,1.2206,1.2208,5400000.0
2008-12-31 04:49:00,1.22048,1.22048,1.22016,1.22028,122800000.0
2008-12-31 04:50:00,1.22095,1.22095,1.22095,1.22095,4400000.0
2008-12-31 04:51:00,1.22095,1.221,1.22095,1.221,15400000.0
2008-12-31 04:52:00,1.221,1.221,1.221,1.221,2200000.0
2008-12-31 04:53:00,1.22081,1.22105,1.2208,1.22084,28400000.0
2008-12-31 04:54:00,1.221,1.221,1.221,1.221,6600000.0
2008-12-31 04:55:00,1.2211,1.22135,1.2211,1.22135,7600000.0
2008-12-31 04:56:00,1.2213,1.2213,1.2213,1.2213,2200000.0
2008-12-31 04:57:00,1.22066,1.22088,1.22065,1.2208,33600000.0
2008-12-31 04:58:00,1.2212,1.2212,1.221,1.221,11200000.0
2008-12-31 04:59:00,1.221,1.221,1.2197,1.2197,53200000.0
2008-12-31 05:00:00,1.2195,1.2199,1.2195,1.2199,6600000.0
2008-12-31 05:01:00,1.22,1.2207,1.21885,1.21965,36200000.0
2008-12-31 05:02:00,1.21985,1.22025,1.21915,1.2194,47800000.0
2008-12-31 05:03:00,1.2193,1.2193,1.2193,1.2193,2400000.0
2008-12-31 05:04:00,1.2193,1.2193,1.2193,1.2193,2400000.0
2008-12-31 05:05:00,1.219,1.21913,1.21895,1.21895,71200000.0
2008-12-31 05:06:00,1.21939,1.21939,1.219,1.21902,67000000.0
2008-12-31 05:07:00,1.21888,1.21918,1.21882,1.219,42000000.0
2008-12-31 05:08:00,1.21857,1.21921,1.21844,1.21861,41000000.0
2008-12-31 05:09:00,1.21834,1.21909,1.21834,1.21868,126800000.0
2008-12-31 05:10:00,1.21897,1.21897,1.21854,1.21875,32200000.0
2008-12-31 05:11:00,1.21934,1.21934,1.21883,1.21883,58000000.0
2008-12-31 05:12:00,1.21873,1.21878,1.21863,1.21878,60400000.0
2008-12-31 05:13:00,1.21867,1.21883,1.21865,1.21873,45400000.0
2008-12-31 05:14:00,1.21913,1.21913,1.2187,1.2187,40400000.0
2008-12-31 05:15:00,1.21865,1.2187,1.21865,1.2187,10600000.0
2008-12-31 05:16:00,1.2186,1.21875,1.2184,1.21865,136200000.0
2008-12-31 05:17:00,1.21869,1.21905,1.21863,1.21905,59400000.0
2008-12-31 05:18:00,1.2193,1.2193,1.2193,1.2193,4800000.0
2008-12-31 05:19:00,1.2193,1.2193,1.21895,1.21905,15800000.0
2008-12-31 05:20:00,1.21885,1.21885,1.2182,1.2184,80600000.0
2008-12-31 05:21:00,1.21835,1.21835,1.21835,1.21835,3800000.0
2008-12-31 05:22:00,1.21817,1.21827,1.21781,1.21827,20000000.0
2008-12-31 05:23:00,1.21796,1.21796,1.2176,1.21792,20400000.0
2008-12-31 05:24:00,1.21812,1.2184,1.21812,1.2183,172600000.0
2008-12-31 05:25:00,1.21818,1.21832,1.21817,1.21832,31200000.0
2008-12-31 05:26:00,1.21835,1.21835,1.21835,1.21835,3000000.0
2008-12-31 05:27:00,1.21835,1.21835,1.21835,1.21835,4600000.0
2008-12-31 05:28:00,1.21829,1.21855,1.21826,1.21843,37000000.0
2008-12-31 05:29:00,1.21828,1.21846,1.21827,1.21832,24800000.0
2008-12-31 05:30:00,1.21802,1.21833,1.21802,1.21833,21400000.0
2008-12-31 05:31:00,1.21842,1.21849,1.21829,1.21838,57600000.0
2008-12-31 05:32:00,1.21835,1.21835,1.21835,1.21835,3000000.0
2008-12-31 05:33:00,1.2179,1.2182,1.21787,1.21795,74000000.0
2008-12-31 05:34:00,1.21835,1.2184,1.21835,1.2184,11000000.0
2008-12-31 05:35:00,1.2184,1.2184,1.2184,1.2184,1600000.0
2008-12-31 05:36:00,1.2184,1.2184,1.2183,1.2183,7600000.0
2008-12-31 05:37:00,1.2177,1.2179,1.21755,1.21755,16200000.0
2008-12-31 05:38:00,1.2176,1.2176,1.2163,1.2163,98600000.0
2008-12-31 05:39:00,1.2165,1.2176,1.2163,1.2176,70000000.0
2008-12-31 05:40:00,1.2176,1.2178,1.2176,1.2178,15600000.0
2008-12-31 05:41:00,1.21785,1.2179,1.21785,1.2179,19400000.0
2008-12-31 05:42:00,1.2179,1.2182,1.2179,1.2182,20400000.0
2008-12-31 05:43:00,1.21775,1.21807,1.21775,1.21787,152200000.0
2008-12-31 05:44:00,1.21805,1.21825,1.21805,1.2182,43200000.0
2008-12-31 05:45:00,1.21805,1.2182,1.21805,1.2181,25200000.0
2008-12-31 05:46:00,1.21822,1.21835,1.21816,1.21822,61600000.0
2008-12-31 05:47:00,1.21799,1.2183,1.21784,1.21792,129000000.0
2008-12-31 05:48:00,1.2181,1.2181,1.2179,1.2179,26200000.0
2008-12-31 05:49:00,1.2179,1.21823,1.21778,1.21788,247000000.0
2008-12-31 05:50:00,1.21772,1.21807,1.21765,1.21807,73800000.0
2008-12-31 05:51:00,1.21795,1.21805,1.21795,1.21805,7600000.0
2008-12-31 05:52:00,1.218,1.21815,1.218,1.21805,19800000.0
2008-12-31 05:53:00,1.21778,1.21798,1.21778,1.21796,22200000.0
2008-12-31 05:54:00,1.21786,1.21823,1.21786,1.21798,140000000.0
2008-12-31 05:55:00,1.21793,1.21809,1.21792,1.21802,26400000.0
2008-12-31 05:56:00,1.21737,1.21791,1.21737,1.21791,67600000.0
2008-12-31 05:57:00,1.21805,1.21805,1.21805,1.21805,3600000.0
2008-12-31 05:58:00,1.21806,1.21806,1.21772,1.21787,220400000.0
2008-12-31 05:59:00,1.21798,1.21826,1.21787,1.218,251200000.0
2008-12-31 06:00:00,1.21799,1.21821,1.21795,1.21809,171800000.0
2008-12-31 06:01:00,1.21756,1.21771,1.21739,1.21745,232800000.0
2008-12-31 06:02:00,1.21787,1.218,1.21775,1.21798,129600000.0
2008-12-31 06:03:00,1.2179,1.21802,1.21774,1.21802,104800000.0
2008-12-31 06:04:00,1.21793,1.21813,1.21757,1.21779,221400000.0
2008-12-31 06:05:00,1.21795,1.21805,1.21795,1.21805,7400000.0
2008-12-31 06:06:00,1.21771,1.21801,1.21771,1.21791,43000000.0
2008-12-31 06:07:00,1.21805,1.2182,1.21805,1.2182,9800000.0
2008-12-31 06:08:00,1.21835,1.21835,1.21835,1.21835,1600000.0
2008-12-31 06:09:00,1.21796,1.2182,1.21791,1.21809,69000000.0
2008-12-31 06:10:00,1.21802,1.21829,1.21802,1.21811,33200000.0
2008-12-31 06:11:00,1.2184,1.2184,1.21827,1.21827,20200000.0
2008-12-31 06:12:00,1.21768,1.2184,1.21768,1.2184,18000000.0
2008-12-31 06:13:00,1.21815,1.21815,1.21815,1.21815,1600000.0
2008-12-31 06:14:00,1.2181,1.2182,1.2181,1.2181,12800000.0
2008-12-31 06:15:00,1.2181,1.2181,1.2181,1.2181,1600000.0
2008-12-31 06:16:00,1.218,1.21827,1.218,1.21812,48600000.0
2008-12-31 06:17:00,1.2181,1.2181,1.2181,1.2181,11200000.0
2008-12-31 06:18:00,1.2181,1.2181,1.2181,1.2181,14400000.0
2008-12-31 06:19:00,1.21815,1.21815,1.2181,1.2181,12800000.0
2008-12-31 06:20:00,1.2181,1.21815,1.2181,1.2181,24000000.0
2008-12-31 06:21:00,1.2181,1.2181,1.2181,1.2181,14400000.0
2008-12-31 06:22:00,1.2181,1.21815,1.2181,1.2181,12800000.0
2008-12-31 06:23:00,1.2181,1.2181,1.2181,1.2181,4800000.0
2008-12-31 06:24:00,1.2181,1.21815,1.2181,1.2181,17600000.0
2008-12-31 06:25:00,1.21815,1.21815,1.2181,1.2181,8000000.0
2008-12-31 06:26:00,1.2181,1.21815,1.2181,1.2181,17600000.0
2008-12-31 06:27:00,1.21798,1.21815,1.21795,1.218,97000000.0
2008-12-31 06:28:00,1.2181,1.2181,1.2181,1.2181,14400000.0
2008-12-31 06:29:00,1.21815,1.2182,1.2181,1.2181,17200000.0
2008-12-31 06:30:00,1.21792,1.21804,1.21783,1.21804,36400000.0
2008-12-31 06:31:00,1.21815,1.21815,1.2181,1.2181,10200000.0
2008-12-31 06:32:00,1.21815,1.21815,1.2181,1.2181,10200000.0
2008-12-31 06:33:00,1.21785,1.21796,1.21775,1.21785,106400000.0
2008-12-31 06:34:00,1.21815,1.21815,1.2181,1.2181,15000000.0
2008-12-31 06:35:00,1.2181,1.2181,1.2181,1.2181,9600000.0
2008-12-31 06:36:00,1.21815,1.21815,1.2181,1.2181,8000000.0
2008-12-31 06:37:00,1.2181,1.21815,1.2181,1.2181,27200000.0
2008-12-31 06:38:00,1.2181,1.21815,1.2181,1.2181,22400000.0
2008-12-31 06:39:00,1.2181,1.2181,1.2181,1.2181,9600000.0
2008-12-31 06:40:00,1.2181,1.2181,1.2181,1.2181,3200000.0
2008-12-31 06:41:00,1.21784,1.21796,1.21774,1.21796,26600000.0
2008-12-31 06:42:00,1.21788,1.2179,1.21782,1.21785,46000000.0
2008-12-31 06:43:00,1.21782,1.21782,1.21777,1.21777,5400000.0
2008-12-31 06:44:00,1.21789,1.21791,1.21776,1.21788,25200000.0
2008-12-31 06:45:00,1.2181,1.2181,1.2181,1.2181,1600000.0
2008-12-31 06:46:00,1.2181,1.21825,1.2181,1.21825,3200000.0
2008-12-31 06:47:00,1.21786,1.21797,1.21781,1.21797,28200000.0
2008-12-31 06:48:00,1.21835,1.21835,1.21835,1.21835,3200000.0
2008-12-31 06:49:00,1.21835,1.21835,1.218,1.218,4800000.0
2008-12-31 06:50:00,1.21684,1.21782,1.21684,1.21782,104000000.0
2008-12-31 06:51:00,1.21771,1.21776,1.21771,1.21776,7800000.0
2008-12-31 06:52:00,1.21698,1.21705,1.21683,1.217,69600000.0
2008-12-31 06:53:00,1.21752,1.21772,1.21752,1.2177,71600000.0
2008-12-31 06:54:00,1.21767,1.21767,1.21753,1.21753,44600000.0
2008-12-31 06:55:00,1.2181,1.2181,1.2181,1.2181,1600000.0
2008-12-31 06:56:00,1.2181,1.2181,1.2181,1.2181,1600000.0
2008-12-31 06:57:00,1.21772,1.21791,1.21772,1.2178,56000000.0
2008-12-31 06:58:00,1.2181,1.2181,1.2181,1.2181,3200000.0
2008-12-31 06:59:00,1.2173,1.21774,1.2173,1.21761,28000000.0
2008-12-31 07:00:00,1.2181,1.2181,1.2181,1.2181,1600000.0
2008-12-31 07:01:00,1.21767,1.21802,1.21767,1.21802,15800000.0
2008-12-31 07:02:00,1.21802,1.21802,1.21762,1.21762,14200000.0
2008-12-31 07:03:00,1.21775,1.21803,1.21775,1.21803,8400000.0
2008-12-31 07:04:00,1.21787,1.21818,1.21787,1.21791,26800000.0
2008-12-31 07:05:00,1.2181,1.2181,1.2181,1.2181,1600000.0
2008-12-31 07:06:00,1.21775,1.21775,1.21767,1.21767,32200000.0
2008-12-31 07:07:00,1.2181,1.2181,1.2181,1.2181,3200000.0
2008-12-31 07:08:00,1.21769,1.21769,1.21756,1.21769,26200000.0
2008-12-31 07:09:00,1.2181,1.2181,1.2181,1.2181,3200000.0
2008-12-31 07:10:00,1.21785,1.21821,1.21785,1.21797,45600000.0
2008-12-31 07:11:00,1.2181,1.21815,1.2181,1.2181,8800000.0
2008-12-31 07:12:00,1.21777,1.21783,1.21758,1.21771,28400000.0
2008-12-31 07:13:00,1.21775,1.21775,1.2176,1.21772,12800000.0
2008-12-31 07:14:00,1.21715,1.21723,1.2171,1.2172,43000000.0
2008-12-31 07:15:00,1.2176,1.21781,1.2176,1.21763,37200000.0
2008-12-31 07:16:00,1.2181,1.2181,1.2181,1.2181,1600000.0
2008-12-31 07:17:00,1.21783,1.21783,1.2177,1.21778,17400000.0
2008-12-31 07:18:00,1.2181,1.21815,1.2181,1.21815,29800000.0
2008-12-31 07:19:00,1.21815,1.21815,1.21815,1.21815,6000000.0
2008-12-31 07:20:00,1.21815,1.21845,1.21815,1.21845,14800000.0
2008-12-31 07:21:00,1.21845,1.21845,1.2184,1.2184,12200000.0
2008-12-31 07:22:00,1.2184,1.2184,1.2184,1.2184,3000000.0
2008-12-31 07:23:00,1.21857,1.2186,1.21855,1.2186,13400000.0
2008-12-31 07:24:00,1.21862,1.21876,1.21853,1.21856,162800000.0
2008-12-31 07:25:00,1.21807,1.21812,1.21805,1.2181,28800000.0
2008-12-31 07:26:00,1.21806,1.21828,1.21791,1.21828,32200000.0
2008-12-31 07:27:00,1.21842,1.2185,1.21825,1.21842,62600000.0
2008-12-31 07:28:00,1.21842,1.21855,1.21842,1.21851,20800000.0
2008-12-31 07:29:00,1.2184,1.2184,1.2184,1.2184,6000000.0
2008-12-31 07:30:00,1.21842,1.21845,1.21833,1.21842,35200000.0
2008-12-31 07:31:00,1.21853,1.21864,1.21828,1.21855,80800000.0
2008-12-31 07:32:00,1.21858,1.2187,1.21855,1.21868,41600000.0
2008-12-31 07:33:00,1.2183,1.2183,1.21827,1.21827,4400000.0
2008-12-31 07:34:00,1.21847,1.21853,1.21847,1.21853,5200000.0
2008-12-31 07:35:00,1.21848,1.21848,1.21844,1.21845,11000000.0
2008-12-31 07:36:00,1.2184,1.21845,1.2184,1.21845,10400000.0
2008-12-31 07:37:00,1.2186,1.2186,1.21814,1.21814,80600000.0
2008-12-31 07:38:00,1.2184,1.2184,1.2184,1.2184,9800000.0
2008-12-31 07:39:00,1.2184,1.2184,1.2184,1.2184,3000000.0
2008-12-31 07:40:00,1.2185,1.2185,1.21847,1.2185,11800000.0
2008-12-31 07:41:00,1.21842,1.21845,1.21837,1.21845,53000000.0
2008-12-31 07:42:00,1.2184,1.2184,1.2184,1.2184,3000000.0
2008-12-31 07:43:00,1.21816,1.21828,1.21809,1.21809,28400000.0
2008-12-31 07:44:00,1.2184,1.2184,1.21835,1.2184,11600000.0
2008-12-31 07:45:00,1.2184,1.2184,1.2184,1.2184,6000000.0
2008-12-31 07:46:00,1.2184,1.2184,1.2184,1.2184,3000000.0
2008-12-31 07:47:00,1.21815,1.21846,1.21812,1.21817,40200000.0
2008-12-31 07:48:00,1.2184,1.2184,1.2184,1.2184,3000000.0
2008-12-31 07:49:00,1.21806,1.21834,1.21804,1.21824,36600000.0
2008-12-31 07:50:00,1.2184,1.2184,1.2184,1.2184,3000000.0
2008-12-31 07:51:00,1.21827,1.2184,1.21826,1.21826,20800000.0
2008-12-31 07:52:00,1.21812,1.21814,1.21798,1.21814,20800000.0
2008-12-31 07:53:00,1.2182,1.21849,1.21805,1.21805,82800000.0
2008-12-31 07:54:00,1.2184,1.21855,1.2184,1.2185,24400000.0
2008-12-31 07:55:00,1.2185,1.2185,1.2185,1.2185,3600000.0
2008-12-31 07:56:00,1.21855,1.21855,1.21855,1.21855,3600000.0
2008-12-31 07:57:00,1.21795,1.21856,1.21795,1.21856,61600000.0
2008-12-31 07:58:00,1.21867,1.21884,1.21855,1.21873,73000000.0
2008-12-31 07:59:00,1.21848,1.2186,1.21836,1.21839,53200000.0
2008-12-31 08:00:00,1.21842,1.21875,1.2183,1.2183,136600000.0
2008-12-31 08:01:00,1.21867,1.21882,1.21823,1.21882,56600000.0
2008-12-31 08:02:00,1.21855,1.21855,1.21855,1.21855,3600000.0
2008-12-31 08:03:00,1.21855,1.21855,1.21855,1.21855,3600000.0
2008-12-31 08:04:00,1.21831,1.21859,1.21825,1.21825,56200000.0
2008-12-31 08:05:00,1.21855,1.21855,1.21855,1.21855,3600000.0
2008-12-31 08:06:00,1.21855,1.21855,1.21855,1.21855,3600000.0
2008-12-31 08:07:00,1.21827,1.21838,1.21812,1.21812,21600000.0
2008-12-31 08:08:00,1.21817,1.21872,1.21807,1.21821,222000000.0
2008-12-31 08:09:00,1.21808,1.21841,1.21808,1.21815,76600000.0
2008-12-31 08:10:00,1.21816,1.21859,1.21811,1.21811,73200000.0
2008-12-31 08:11:00,1.21798,1.21844,1.21798,1.21816,49200000.0
2008-12-31 08:12:00,1.21855,1.2186,1.21855,1.2186,7200000.0
2008-12-31 08:13:00,1.2186,1.2186,1.2186,1.2186,3600000.0
2008-12-31 08:14:00,1.21807,1.21819,1.21798,1.21798,34400000.0
2008-12-31 08:15:00,1.21826,1.21868,1.21826,1.21832,67600001.0
2008-12-31 08:16:00,1.21805,1.21833,1.21805,1.21826,94600001.0
2008-12-31 08:17:00,1.21824,1.21824,1.218,1.2181,103000001.0
2008-12-31 08:18:00,1.21803,1.21872,1.21803,1.21821,136400000.0
2008-12-31 08:19:00,1.21841,1.21863,1.21804,1.2181,215600000.0
2008-12-31 08:20:00,1.21869,1.21889,1.21826,1.21829,185000000.0
2008-12-31 08:21:00,1.21875,1.2192,1.2183,1.2186,55200000.0
2008-12-31 08:22:00,1.2188,1.2189,1.21835,1.2184,54000000.0
2008-12-31 08:23:00,1.2184,1.2184,1.2184,1.2184,6200000.0
2008-12-31 08:24:00,1.2184,1.21845,1.2184,1.21845,7800000.0
2008-12-31 08:25:00,1.2184,1.2185,1.2184,1.21845,16600000.0
2008-12-31 08:26:00,1.21845,1.21845,1.2184,1.2184,11200000.0
2008-12-31 08:27:00,1.2184,1.2184,1.2184,1.2184,6400000.0
2008-12-31 08:28:00,1.2184,1.21845,1.2183,1.21835,28800000.0
2008-12-31 08:29:00,1.21835,1.2184,1.2183,1.21835,77600000.0
2008-12-31 08:30:00,1.21838,1.21838,1.21772,1.21806,35200000.0
2008-12-31 08:31:00,1.21805,1.2183,1.21773,1.2183,50600000.0
2008-12-31 08:32:00,1.21795,1.21822,1.21782,1.21782,68400000.0
2008-12-31 08:33:00,1.21837,1.21841,1.21819,1.21828,29600000.0
2008-12-31 08:34:00,1.2184,1.21845,1.2184,1.21845,6200000.0
2008-12-31 08:35:00,1.21845,1.21845,1.21845,1.21845,4600000.0
2008-12-31 08:36:00,1.21807,1.21807,1.21773,1.21795,56800000.0
2008-12-31 08:37:00,1.21798,1.21839,1.21792,1.21824,20600000.0
2008-12-31 08:38:00,1.21845,1.21845,1.21845,1.21845,11200000.0
2008-12-31 08:39:00,1.218,1.2181,1.218,1.2181,40000000.0
2008-12-31 08:40:00,1.2181,1.21815,1.2181,1.2181,141400000.0
2008-12-31 08:41:00,1.2181,1.2181,1.2181,1.2181,52800000.0
2008-12-31 08:42:00,1.2181,1.2181,1.2181,1.2181,4800000.0
2008-12-31 08:43:00,1.21744,1.21773,1.21721,1.21755,50800000.0
2008-12-31 08:44:00,1.21712,1.2173,1.21695,1.21695,43000000.0
2008-12-31 08:45:00,1.21746,1.21779,1.21743,1.21779,19200000.0
2008-12-31 08:46:00,1.2181,1.2181,1.2181,1.2181,38400000.0
2008-12-31 08:47:00,1.2173,1.21763,1.21718,1.21742,45800000.0
2008-12-31 08:48:00,1.2181,1.2181,1.2181,1.2181,14400000.0
2008-12-31 08:49:00,1.2181,1.2181,1.21755,1.2177,19000000.0
2008-12-31 08:50:00,1.21765,1.21765,1.2171,1.21744,64800000.0
2008-12-31 08:51:00,1.2177,1.2177,1.21765,1.21765,4600000.0
2008-12-31 08:52:00,1.2172,1.2177,1.2172,1.2173,26600000.0
2008-12-31 08:53:00,1.21715,1.21715,1.21715,1.21715,3200000.0
2008-12-31 08:54:00,1.2175,1.2175,1.21673,1.21684,25800000.0
2008-12-31 08:55:00,1.2172,1.2172,1.21715,1.21715,12800000.0
2008-12-31 08:56:00,1.21715,1.21765,1.2161,1.2171,73600000.0
2008-12-31 08:57:00,1.2168,1.2169,1.2168,1.2169,9400000.0
2008-12-31 08:58:00,1.2169,1.217,1.2169,1.2169,29800000.0
2008-12-31 08:59:00,1.2169,1.2169,1.21615,1.21635,124800000.0
2008-12-31 09:00:00,1.21635,1.21635,1.2163,1.2163,4600000.0
2008-12-31 09:01:00,1.21667,1.21667,1.21579,1.21632,66600000.0
2008-12-31 09:02:00,1.2163,1.21635,1.2163,1.21635,20400000.0
2008-12-31 09:03:00,1.21635,1.2164,1.21635,1.21635,20400000.0
2008-12-31 09:04:00,1.21635,1.21635,1.21635,1.21635,1000000.0
2008-12-31 09:05:00,1.2163,1.2164,1.2163,1.21635,22400000.0
2008-12-31 09:06:00,1.2164,1.2164,1.2164,1.2164,3000000.0
2008-12-31 09:07:00,1.21632,1.21632,1.21597,1.21597,60200000.0
2008-12-31 09:08:00,1.21615,1.21658,1.21605,1.21631,134400000.0
2008-12-31 09:09:00,1.21592,1.2161,1.21589,1.21595,62800000.0
2008-12-31 09:10:00,1.2164,1.2164,1.2164,1.2164,3000000.0
2008-12-31 09:11:00,1.21645,1.21645,1.21645,1.21645,2200000.0
2008-12-31 09:12:00,1.21598,1.21613,1.21559,1.21606,84000000.0
2008-12-31 09:13:00,1.21604,1.21643,1.21595,1.21643,142800000.0
2008-12-31 09:14:00,1.2164,1.2164,1.21607,1.21615,109000000.0
2008-12-31 09:15:00,1.21616,1.21642,1.21608,1.21631,135200000.0
2008-12-31 09:16:00,1.21635,1.21635,1.21625,1.21625,4600000.0
2008-12-31 09:17:00,1.21627,1.21631,1.21593,1.21625,151400000.0
2008-12-31 09:18:00,1.2164,1.21652,1.2161,1.21652,219400000.0
2008-12-31 09:19:00,1.21625,1.21645,1.21625,1.21645,16600000.0
2008-12-31 09:20:00,1.21623,1.21623,1.21581,1.2162,62000000.0
2008-12-31 09:21:00,1.2165,1.2166,1.2164,1.21645,25600000.0
2008-12-31 09:22:00,1.21645,1.21645,1.21645,1.21645,2200000.0
2008-12-31 09:23:00,1.21645,1.21655,1.21645,1.21655,4400000.0
2008-12-31 09:24:00,1.21655,1.21655,1.2164,1.2164,12000000.0
2008-12-31 09:25:00,1.2164,1.2164,1.2157,1.2158,27400000.0
2008-12-31 09:26:00,1.2158,1.21635,1.2158,1.21635,40200000.0
2008-12-31 09:27:00,1.21625,1.21625,1.21605,1.2161,7800000.0
2008-12-31 09:28:00,1.2161,1.21685,1.2161,1.2163,36600000.0
2008-12-31 09:29:00,1.2166,1.2167,1.2163,1.21635,22000000.0
2008-12-31 09:30:00,1.21635,1.21635,1.21635,1.21635,10800000.0
2008-12-31 09:31:00,1.21635,1.21635,1.21635,1.21635,10800000.0
2008-12-31 09:32:00,1.21635,1.21635,1.21635,1.21635,3600000.0
2008-12-31 09:33:00,1.21635,1.21695,1.21615,1.2163,31200000.0
2008-12-31 09:34:00,1.2163,1.2163,1.2163,1.2163,10800000.0
2008-12-31 09:35:00,1.21635,1.21646,1.21576,1.21576,60400000.0
2008-12-31 09:36:00,1.21635,1.21665,1.2158,1.21665,26000000.0
2008-12-31 09:37:00,1.2168,1.2168,1.21625,1.21625,13400000.0
2008-12-31 09:38:00,1.2164,1.2164,1.2164,1.2164,5200000.0
2008-12-31 09:39:00,1.2161,1.21652,1.2161,1.21642,126400000.0
2008-12-31 09:40:00,1.2164,1.21652,1.21616,1.21626,105000000.0
2008-12-31 09:41:00,1.21605,1.21641,1.21602,1.2164,46000000.0
2008-12-31 09:42:00,1.2164,1.21665,1.2163,1.2164,22600000.0
2008-12-31 09:43:00,1.2164,1.2164,1.2164,1.2164,1600000.0
2008-12-31 09:44:00,1.21614,1.21626,1.21576,1.21586,64000000.0
2008-12-31 09:45:00,1.21602,1.21631,1.21588,1.21618,240000000.0
2008-12-31 09:46:00,1.21607,1.21632,1.21603,1.21632,134200000.0
2008-12-31 09:47:00,1.2159,1.21611,1.2159,1.21597,104800000.0
2008-12-31 09:48:00,1.2164,1.2164,1.2164,1.2164,3200000.0
2008-12-31 09:49:00,1.2158,1.21595,1.2158,1.2159,33000000.0
2008-12-31 09:50:00,1.2159,1.2159,1.2159,1.2159,7200000.0
2008-12-31 09:51:00,1.21604,1.2164,1.21577,1.21577,149200000.0
2008-12-31 09:52:00,1.21582,1.21583,1.21574,1.2158,95200000.0
2008-12-31 09:53:00,1.2159,1.2159,1.2159,1.2159,3600000.0
2008-12-31 09:54:00,1.2159,1.2159,1.2159,1.2159,3600000.0
2008-12-31 09:55:00,1.2159,1.2159,1.2159,1.2159,7200000.0
2008-12-31 09:56:00,1.2159,1.2159,1.2159,1.2159,10800000.0
2008-12-31 09:57:00,1.2159,1.2159,1.2157,1.2158,129200000.0
2008-12-31 09:58:00,1.2158,1.21585,1.2158,1.2158,44200000.0
2008-12-31 09:59:00,1.21606,1.21606,1.21558,1.21559,225200000.0
2008-12-31 10:00:00,1.21575,1.2159,1.21455,1.2155,159199999.0
2008-12-31 10:01:00,1.2156,1.2156,1.21445,1.21535,133999997.0
2008-12-31 10:02:00,1.21555,1.21555,1.2144,1.2154,88000000.0
2008-12-31 10:03:00,1.2155,1.2155,1.2154,1.2154,8200000.0
2008-12-31 10:04:00,1.2154,1.2155,1.2154,1.2154,28200000.0
2008-12-31 10:05:00,1.2155,1.2155,1.2154,1.2154,10600000.0
2008-12-31 10:06:00,1.2154,1.2154,1.21515,1.2152,7800000.0
2008-12-31 10:07:00,1.2152,1.2152,1.2152,1.2152,4800000.0
2008-12-31 10:08:00,1.21446,1.21502,1.21446,1.21461,126800000.0
2008-12-31 10:09:00,1.2152,1.2152,1.2152,1.2152,1600000.0
2008-12-31 10:10:00,1.2151,1.2151,1.21429,1.21429,30800000.0
2008-12-31 10:11:00,1.2152,1.2152,1.2152,1.2152,1600000.0
2008-12-31 10:12:00,1.2152,1.2152,1.2152,1.2152,1600000.0
2008-12-31 10:13:00,1.2152,1.2154,1.21495,1.21495,18800000.0
2008-12-31 10:14:00,1.21515,1.2152,1.2142,1.2145,50400000.0
2008-12-31 10:15:00,1.2142,1.2145,1.2142,1.2144,53600000.0
2008-12-31 10:16:00,1.2148,1.21495,1.2148,1.21495,16000000.0
2008-12-31 10:17:00,1.21495,1.21495,1.21445,1.21455,26800000.0
2008-12-31 10:18:00,1.21439,1.21447,1.21426,1.21428,54800000.0
2008-12-31 10:19:00,1.21376,1.21431,1.21376,1.21382,96800000.0
2008-12-31 10:20:00,1.21416,1.21416,1.21389,1.21406,28400000.0
2008-12-31 10:21:00,1.2146,1.2146,1.2146,1.2146,1600000.0
2008-12-31 10:22:00,1.2146,1.2146,1.2133,1.2136,68000000.0
2008-12-31 10:23:00,1.21375,1.2148,1.21375,1.214,134599999.0
2008-12-31 10:24:00,1.21415,1.21415,1.21395,1.2141,100400000.0
2008-12-31 10:25:00,1.214,1.21405,1.214,1.21405,10800000.0
2008-12-31 10:26:00,1.21405,1.2143,1.21405,1.2143,6600000.0
2008-12-31 10:27:00,1.21445,1.21445,1.2136,1.21405,69000000.0
2008-12-31 10:28:00,1.21405,1.21405,1.21345,1.21345,17800000.0
2008-12-31 10:29:00,1.2138,1.2138,1.21245,1.2129,67200000.0
2008-12-31 10:30:00,1.2129,1.2129,1.2119,1.212,96000000.0
2008-12-31 10:31:00,1.21225,1.2131,1.21215,1.21305,55200000.0
2008-12-31 10:32:00,1.21295,1.213,1.21295,1.213,9000000.0
2008-12-31 10:33:00,1.2129,1.2129,1.2129,1.2129,1600000.0
2008-12-31 10:34:00,1.2129,1.2129,1.212,1.21245,51000000.0
2008-12-31 10:35:00,1.21245,1.21245,1.21245,1.21245,55600000.0
2008-12-31 10:36:00,1.21245,1.21245,1.21245,1.21245,38000000.0
2008-12-31 10:37:00,1.21245,1.21245,1.21245,1.21245,15000000.0
2008-12-31 10:38:00,1.21245,1.21255,1.21235,1.2125,41000000.0
2008-12-31 10:39:00,1.2125,1.213,1.2125,1.213,21400000.0
2008-12-31 10:40:00,1.21285,1.213,1.21285,1.213,7600000.0
2008-12-31 10:41:00,1.213,1.2131,1.213,1.2131,6000000.0
2008-12-31 10:42:00,1.2125,1.2127,1.2125,1.2127,20200000.0
2008-12-31 10:43:00,1.2127,1.2127,1.2127,1.2127,20800000.0
2008-12-31 10:44:00,1.2127,1.2127,1.2127,1.2127,1600000.0
2008-12-31 10:45:00,1.2127,1.2127,1.2127,1.2127,1600000.0
2008-12-31 10:46:00,1.21208,1.21232,1.21176,1.21197,42000000.0
2008-12-31 10:47:00,1.2127,1.2127,1.212,1.2123,122800000.0
2008-12-31 10:48:00,1.21205,1.21205,1.21195,1.21205,19800000.0
2008-12-31 10:49:00,1.21205,1.21205,1.21195,1.21195,7200000.0
2008-12-31 10:50:00,1.21224,1.21233,1.212,1.2123,108200000.0
2008-12-31 10:51:00,1.21196,1.21226,1.2115,1.2115,99600000.0
2008-12-31 10:52:00,1.21153,1.21202,1.21153,1.21202,41400000.0
2008-12-31 10:53:00,1.212,1.2122,1.212,1.21205,11200000.0
2008-12-31 10:54:00,1.2123,1.21245,1.21195,1.21245,116599999.0
2008-12-31 10:55:00,1.21255,1.21255,1.21215,1.2122,10200000.0
2008-12-31 10:56:00,1.21198,1.21223,1.21172,1.212,173400002.0
2008-12-31 10:57:00,1.21199,1.21213,1.21165,1.21213,25800000.0
2008-12-31 10:58:00,1.21184,1.21231,1.21168,1.21231,301600003.0
2008-12-31 10:59:00,1.2123,1.2134,1.2123,1.21315,143800000.0
2008-12-31 11:00:00,1.2133,1.2136,1.21305,1.2131,88600000.0
2008-12-31 11:01:00,1.2131,1.2134,1.21305,1.2131,98800000.0
2008-12-31 11:02:00,1.2131,1.2135,1.2131,1.2135,51000000.0
2008-12-31 11:03:00,1.21295,1.21375,1.21295,1.21335,23800000.0
2008-12-31 11:04:00,1.2135,1.2136,1.2135,1.2136,36200000.0
2008-12-31 11:05:00,1.21365,1.2137,1.21355,1.21365,21600000.0
2008-12-31 11:06:00,1.21365,1.21415,1.2135,1.2136,45600000.0
2008-12-31 11:07:00,1.2137,1.215,1.2137,1.215,87200000.0
2008-12-31 11:08:00,1.215,1.2172,1.21455,1.2172,124400000.0
2008-12-31 11:09:00,1.2174,1.2175,1.21675,1.2172,51600000.0
2008-12-31 11:10:00,1.21715,1.21895,1.2171,1.2184,105800000.0
2008-12-31 11:11:00,1.21895,1.21895,1.21805,1.21865,63000000.0
2008-12-31 11:12:00,1.21855,1.22005,1.2185,1.21945,239999998.0
2008-12-31 11:13:00,1.2196,1.22055,1.2196,1.22025,322099998.0
2008-12-31 11:14:00,1.22025,1.22055,1.2202,1.22045,44400000.0
2008-12-31 11:15:00,1.2204,1.22445,1.2204,1.2236,127800000.0
2008-12-31 11:16:00,1.2236,1.22485,1.2236,1.2246,196200000.0
2008-12-31 11:17:00,1.2246,1.2246,1.2238,1.2242,48000000.0
2008-12-31 11:18:00,1.2243,1.2243,1.2243,1.2243,3600000.0
2008-12-31 11:19:00,1.22368,1.22434,1.22366,1.22434,185000000.0
2008-12-31 11:20:00,1.2239,1.22395,1.2224,1.22275,68800000.0
2008-12-31 11:21:00,1.2228,1.2228,1.2218,1.2218,22000000.0
2008-12-31 11:22:00,1.2222,1.2224,1.2207,1.2207,147600000.0
2008-12-31 11:23:00,1.221,1.22225,1.221,1.2218,77200000.0
2008-12-31 11:24:00,1.22195,1.22195,1.22195,1.22195,3600000.0
2008-12-31 11:25:00,1.22158,1.22207,1.22149,1.22207,14400000.0
2008-12-31 11:26:00,1.22205,1.2227,1.2217,1.2217,36300000.0
2008-12-31 11:27:00,1.2214,1.2214,1.22125,1.22125,6600000.0
2008-12-31 11:28:00,1.22135,1.22135,1.2213,1.2213,10800000.0
2008-12-31 11:29:00,1.2218,1.2218,1.22115,1.22115,21600000.0
2008-12-31 11:30:00,1.2213,1.2213,1.2213,1.2213,7200000.0
2008-12-31 11:31:00,1.22095,1.22125,1.22095,1.22125,28800000.0
2008-12-31 11:32:00,1.22095,1.2211,1.22095,1.22105,10800000.0
2008-12-31 11:33:00,1.22111,1.22119,1.2206,1.22093,201800000.0
2008-12-31 11:34:00,1.2212,1.2212,1.2207,1.2208,10400000.0
2008-12-31 11:35:00,1.2208,1.2208,1.2208,1.2208,20400000.0
2008-12-31 11:36:00,1.2208,1.2208,1.2208,1.2208,6800000.0
2008-12-31 11:37:00,1.2208,1.2208,1.2185,1.21895,60800000.0
2008-12-31 11:38:00,1.2196,1.2208,1.21905,1.21955,116600000.0
2008-12-31 11:39:00,1.21945,1.21995,1.21925,1.21955,118200000.0
2008-12-31 11:40:00,1.2196,1.21965,1.2185,1.2185,104800000.0
2008-12-31 11:41:00,1.21851,1.21883,1.21813,1.21838,41000000.0
2008-12-31 11:42:00,1.21845,1.2185,1.2184,1.2184,33400000.0
2008-12-31 11:43:00,1.2184,1.2184,1.21785,1.21785,22300000.0
2008-12-31 11:44:00,1.21832,1.21832,1.21758,1.21803,62000000.0
2008-12-31 11:45:00,1.21826,1.21834,1.21817,1.2183,55600000.0
2008-12-31 11:46:00,1.21831,1.21853,1.21806,1.21813,123000000.0
2008-12-31 11:47:00,1.2185,1.2185,1.2184,1.2184,26400000.0
2008-12-31 11:48:00,1.2184,1.2184,1.21795,1.21795,20800000.0
2008-12-31 11:49:00,1.21795,1.21795,1.2175,1.2176,70800000.0
2008-12-31 11:50:00,1.21699,1.21706,1.21687,1.21706,8400000.0
2008-12-31 11:51:00,1.21684,1.217,1.21684,1.217,28400000.0
2008-12-31 11:52:00,1.2176,1.2176,1.2176,1.2176,25600000.0
2008-12-31 11:53:00,1.2176,1.2176,1.217,1.217,69600000.0
2008-12-31 11:54:00,1.21745,1.2176,1.21695,1.21695,72800000.0
2008-12-31 11:55:00,1.21745,1.2176,1.21695,1.21735,132800000.0
2008-12-31 11:56:00,1.2174,1.2176,1.21735,1.21755,43200000.0
2008-12-31 11:57:00,1.21657,1.21682,1.21617,1.21682,65600000.0
2008-12-31 11:58:00,1.2176,1.2176,1.217,1.2176,110400000.0
2008-12-31 11:59:00,1.2177,1.2177,1.21755,1.21755,10000000.0
2008-12-31 12:00:00,1.2176,1.2176,1.2176,1.2176,32000000.0
2008-12-31 12:01:00,1.21716,1.21742,1.2165,1.21741,98000000.0
2008-12-31 12:02:00,1.2176,1.2176,1.2176,1.2176,19200000.0
2008-12-31 12:03:00,1.2176,1.2176,1.2176,1.2176,19200000.0
2008-12-31 12:04:00,1.21707,1.21728,1.21683,1.21713,174800000.0
2008-12-31 12:05:00,1.21706,1.21721,1.2168,1.21716,112200000.0
2008-12-31 12:06:00,1.2176,1.21785,1.2176,1.2176,49800000.0
2008-12-31 12:07:00,1.2176,1.2176,1.2176,1.2176,12800000.0
2008-12-31 12:08:00,1.21689,1.21712,1.21674,1.21691,36400000.0
2008-12-31 12:09:00,1.21713,1.21722,1.2167,1.21703,66600000.0
2008-12-31 12:10:00,1.21695,1.2171,1.21695,1.2171,19600000.0
2008-12-31 12:11:00,1.2171,1.21725,1.2171,1.21725,56200000.0
2008-12-31 12:12:00,1.2173,1.2173,1.21695,1.217,51200000.0
2008-12-31 12:13:00,1.217,1.2171,1.217,1.217,83000000.0
2008-12-31 12:14:00,1.217,1.217,1.217,1.217,15800000.0
2008-12-31 12:15:00,1.217,1.21705,1.217,1.21705,8000000.0
2008-12-31 12:16:00,1.21705,1.21705,1.21705,1.21705,3200000.0
2008-12-31 12:17:00,1.2171,1.2171,1.21675,1.21695,102200000.0
2008-12-31 12:18:00,1.21657,1.21667,1.2165,1.21667,13800000.0
2008-12-31 12:19:00,1.217,1.21735,1.217,1.21735,33000000.0
2008-12-31 12:20:00,1.2168,1.21714,1.21675,1.21698,36400000.0
2008-12-31 12:21:00,1.2172,1.21725,1.21695,1.2172,114800000.0
2008-12-31 12:22:00,1.21735,1.2178,1.21735,1.2175,103800003.0
2008-12-31 12:23:00,1.21765,1.21785,1.2174,1.21785,39600000.0
2008-12-31 12:24:00,1.2178,1.2178,1.21755,1.21755,4800000.0
2008-12-31 12:25:00,1.2176,1.218,1.2175,1.218,55400000.0
2008-12-31 12:26:00,1.2181,1.21835,1.2174,1.2174,65400000.0
2008-12-31 12:27:00,1.2175,1.2177,1.2175,1.2177,13400000.0
2008-12-31 12:28:00,1.21725,1.21767,1.21725,1.21759,38200000.0
2008-12-31 12:29:00,1.21756,1.21756,1.21729,1.21733,110200000.0
2008-12-31 12:30:00,1.2177,1.2177,1.2175,1.2175,12600000.0
2008-12-31 12:31:00,1.21755,1.21755,1.21755,1.21755,3600000.0
2008-12-31 12:32:00,1.21755,1.21775,1.21755,1.2176,88600000.0
2008-12-31 12:33:00,1.21765,1.2177,1.2176,1.2177,30200000.0
2008-12-31 12:34:00,1.21768,1.21789,1.21722,1.21754,96200000.0
2008-12-31 12:35:00,1.21725,1.21782,1.21725,1.21763,16200000.0
2008-12-31 12:36:00,1.2179,1.21805,1.21765,1.21765,60600000.0
2008-12-31 12:37:00,1.2179,1.218,1.2177,1.218,51800000.0
2008-12-31 12:38:00,1.2178,1.21785,1.2178,1.21785,26000000.0
2008-12-31 12:39:00,1.218,1.21805,1.218,1.21805,41400000.0
2008-12-31 12:40:00,1.21805,1.21805,1.21805,1.21805,18400000.0
2008-12-31 12:41:00,1.21825,1.21835,1.21805,1.2181,11800000.0
2008-12-31 12:42:00,1.21835,1.2185,1.2181,1.2185,51600000.0
2008-12-31 12:43:00,1.2187,1.219,1.2187,1.219,6200000.0
2008-12-31 12:44:00,1.21895,1.21895,1.2184,1.2184,4600000.0
2008-12-31 12:45:00,1.2185,1.22,1.2184,1.2188,162800000.0
2008-12-31 12:46:00,1.2188,1.2188,1.2184,1.2184,91800000.0
2008-12-31 12:47:00,1.2184,1.21895,1.2184,1.21895,33800000.0
2008-12-31 12:48:00,1.2186,1.21865,1.2186,1.21865,25000000.0
2008-12-31 12:49:00,1.21875,1.2188,1.21855,1.21865,41600000.0
2008-12-31 12:50:00,1.21875,1.2188,1.21875,1.2188,4600000.0
2008-12-31 12:51:00,1.21874,1.21881,1.21817,1.21817,20000000.0
2008-12-31 12:52:00,1.21838,1.21878,1.21825,1.21865,15600000.0
2008-12-31 12:53:00,1.2188,1.2188,1.2188,1.2188,6000000.0
2008-12-31 12:54:00,1.2188,1.2188,1.2186,1.2186,7600000.0
2008-12-31 12:55:00,1.21875,1.2188,1.2186,1.21865,17800000.0
2008-12-31 12:56:00,1.21805,1.21835,1.21771,1.21835,83200000.0
2008-12-31 12:57:00,1.21854,1.21854,1.21795,1.21823,59000000.0
2008-12-31 12:58:00,1.21865,1.21865,1.21825,1.21825,39000000.0
2008-12-31 12:59:00,1.2183,1.2183,1.2163,1.2167,62000000.0
2008-12-31 13:00:00,1.2163,1.217,1.216,1.2166,90400000.0
2008-12-31 13:01:00,1.21554,1.21618,1.21554,1.21611,15800000.0
2008-12-31 13:02:00,1.2166,1.2166,1.2166,1.2166,22400000.0
2008-12-31 13:03:00,1.21638,1.21638,1.21608,1.21624,23800000.0
2008-12-31 13:04:00,1.2166,1.2166,1.2166,1.2166,3200000.0
2008-12-31 13:05:00,1.21675,1.21705,1.21655,1.21655,17800000.0
2008-12-31 13:06:00,1.21648,1.21668,1.21648,1.21658,40200000.0
2008-12-31 13:07:00,1.21661,1.21663,1.21645,1.21663,43000000.0
2008-12-31 13:08:00,1.21658,1.21661,1.21617,1.21661,52400000.0
2008-12-31 13:09:00,1.21674,1.21675,1.21652,1.21661,228800000.0
2008-12-31 13:10:00,1.2166,1.2166,1.2166,1.2166,3200000.0
2008-12-31 13:11:00,1.2166,1.2166,1.2166,1.2166,1600000.0
2008-12-31 13:12:00,1.21625,1.21632,1.21571,1.21571,83200000.0
2008-12-31 13:13:00,1.21627,1.21647,1.2162,1.21647,55400000.0
2008-12-31 13:14:00,1.21632,1.21633,1.21612,1.21615,30200000.0
2008-12-31 13:15:00,1.2166,1.21755,1.2166,1.21755,54800000.0
2008-12-31 13:16:00,1.2175,1.2176,1.217,1.2176,122800000.0
2008-12-31 13:17:00,1.2175,1.218,1.217,1.218,101000000.0
2008-12-31 13:18:00,1.21815,1.2187,1.2181,1.2187,119400000.0
2008-12-31 13:19:00,1.2183,1.219,1.21825,1.219,78800000.0
2008-12-31 13:20:00,1.21793,1.21857,1.21793,1.21857,367800000.0
2008-12-31 13:21:00,1.2184,1.2184,1.21815,1.2183,42000000.0
2008-12-31 13:22:00,1.21795,1.218,1.21775,1.21775,14200000.0
2008-12-31 13:23:00,1.2178,1.2184,1.2178,1.2182,36000000.0
2008-12-31 13:24:00,1.21825,1.21845,1.21825,1.21845,9000000.0
2008-12-31 13:25:00,1.21845,1.21875,1.21845,1.21865,68200000.0
2008-12-31 13:26:00,1.2188,1.2191,1.2188,1.219,40600000.0
2008-12-31 13:27:00,1.219,1.219,1.2184,1.21845,30800000.0
2008-12-31 13:28:00,1.2185,1.2185,1.2185,1.2185,3200000.0
2008-12-31 13:29:00,1.2185,1.2185,1.2179,1.2181,30200000.0
2008-12-31 13:30:00,1.2181,1.2181,1.2177,1.21785,34400000.0
2008-12-31 13:31:00,1.21805,1.21825,1.2174,1.2182,99400000.0
2008-12-31 13:32:00,1.21825,1.2186,1.21815,1.2186,62200000.0
2008-12-31 13:33:00,1.2186,1.2186,1.2183,1.21855,24600000.0
2008-12-31 13:34:00,1.21855,1.21855,1.2183,1.2183,10800000.0
2008-12-31 13:35:00,1.21835,1.2184,1.21805,1.21835,26200000.0
2008-12-31 13:36:00,1.21845,1.2189,1.21845,1.2188,45000000.0
2008-12-31 13:37:00,1.2188,1.2188,1.2186,1.21875,45600000.0
2008-12-31 13:38:00,1.21885,1.21895,1.21885,1.21885,32400000.0
2008-12-31 13:39:00,1.21885,1.219,1.2187,1.2187,28800000.0
2008-12-31 13:40:00,1.21905,1.2206,1.21905,1.2206,78400000.0
2008-12-31 13:41:00,1.2208,1.2215,1.22075,1.2211,246400002.0
2008-12-31 13:42:00,1.2212,1.22175,1.2211,1.2212,25800000.0
2008-12-31 13:43:00,1.2212,1.2212,1.2212,1.2212,3600000.0
2008-12-31 13:44:00,1.2212,1.2212,1.2212,1.2212,3600000.0
2008-12-31 13:45:00,1.22112,1.22112,1.22067,1.22084,35400000.0
2008-12-31 13:46:00,1.2211,1.2211,1.2211,1.2211,12800000.0
2008-12-31 13:47:00,1.221,1.2212,1.22033,1.22087,40000000.0
2008-12-31 13:48:00,1.2212,1.22135,1.2212,1.22135,9600000.0
2008-12-31 13:49:00,1.22155,1.2216,1.22145,1.22155,32400000.0
2008-12-31 13:50:00,1.22165,1.22195,1.22165,1.22195,16000000.0
2008-12-31 13:51:00,1.22195,1.22195,1.22195,1.22195,4600000.0
2008-12-31 13:52:00,1.2221,1.22225,1.22165,1.22225,105400000.0
2008-12-31 13:53:00,1.2222,1.2228,1.22215,1.2228,77800000.0
2008-12-31 13:54:00,1.22295,1.2241,1.22295,1.2241,63000000.0
2008-12-31 13:55:00,1.2243,1.225,1.224,1.2249,146200000.0
2008-12-31 13:56:00,1.225,1.2255,1.2249,1.22495,93400000.0
2008-12-31 13:57:00,1.2251,1.2263,1.2251,1.2259,245200000.0
2008-12-31 13:58:00,1.226,1.22695,1.226,1.22695,76800000.0
2008-12-31 13:59:00,1.2273,1.2275,1.22645,1.22745,104800000.0
2008-12-31 14:00:00,1.2275,1.2275,1.227,1.2271,104200000.0
2008-12-31 14:01:00,1.2271,1.2271,1.22585,1.22675,150600000.0
2008-12-31 14:02:00,1.22685,1.2269,1.226,1.2261,66600000.0
2008-12-31 14:03:00,1.2261,1.2261,1.2244,1.2245,87000000.0
2008-12-31 14:04:00,1.2245,1.2245,1.2242,1.22425,54400000.0
2008-12-31 14:05:00,1.22425,1.2247,1.22425,1.2246,17200000.0
2008-12-31 14:06:00,1.2246,1.2246,1.2246,1.2246,3200000.0
2008-12-31 14:07:00,1.2246,1.2246,1.2246,1.2246,20400000.0
2008-12-31 14:08:00,1.2246,1.2248,1.2246,1.2248,121800000.0
2008-12-31 14:09:00,1.22495,1.225,1.22475,1.2248,19600000.0
2008-12-31 14:10:00,1.2248,1.22485,1.2248,1.2248,44200000.0
2008-12-31 14:11:00,1.2248,1.225,1.2248,1.225,22000000.0
2008-12-31 14:12:00,1.2248,1.2248,1.2245,1.2245,9800000.0
2008-12-31 14:13:00,1.22465,1.22535,1.22445,1.22535,50400000.0
2008-12-31 14:14:00,1.2251,1.22535,1.2248,1.2252,54600000.0
2008-12-31 14:15:00,1.2252,1.2252,1.2252,1.2252,3000000.0
2008-12-31 14:16:00,1.2252,1.2252,1.2252,1.2252,9000000.0
2008-12-31 14:17:00,1.22515,1.2252,1.2251,1.2251,13000000.0
2008-12-31 14:18:00,1.2251,1.2251,1.2251,1.2251,16400000.0
2008-12-31 14:19:00,1.2251,1.22535,1.2251,1.2253,26800000.0
2008-12-31 14:20:00,1.2251,1.2257,1.2251,1.2252,13200000.0
2008-12-31 14:21:00,1.22518,1.22547,1.22491,1.22524,125400002.0
2008-12-31 14:22:00,1.2254,1.2255,1.2254,1.2255,13200000.0
2008-12-31 14:23:00,1.22565,1.2265,1.22565,1.2261,78200000.0
2008-12-31 14:24:00,1.2262,1.2262,1.2256,1.2256,53000000.0
2008-12-31 14:25:00,1.22565,1.22565,1.22545,1.2255,10600000.0
2008-12-31 14:26:00,1.2256,1.2256,1.2255,1.2255,10600000.0
2008-12-31 14:27:00,1.22565,1.22575,1.2255,1.22575,25800000.0
2008-12-31 14:28:00,1.22585,1.22585,1.2256,1.2256,9800000.0
2008-12-31 14:29:00,1.2257,1.22585,1.2251,1.2252,48600000.0
2008-12-31 14:30:00,1.2252,1.22525,1.2244,1.2244,121800001.0
2008-12-31 14:31:00,1.22445,1.2248,1.22445,1.2248,18000000.0
2008-12-31 14:32:00,1.2249,1.2253,1.22455,1.2251,39000000.0
2008-12-31 14:33:00,1.22495,1.2251,1.22495,1.2251,49800000.0
2008-12-31 14:34:00,1.22505,1.22505,1.22505,1.22505,3600000.0
2008-12-31 14:35:00,1.22505,1.2253,1.22505,1.22505,12200000.0
2008-12-31 14:36:00,1.2251,1.22565,1.22505,1.2252,44600000.0
2008-12-31 14:37:00,1.2252,1.2252,1.2243,1.225,48200000.0
2008-12-31 14:38:00,1.225,1.225,1.2244,1.22475,48200000.0
2008-12-31 14:39:00,1.2248,1.2248,1.22475,1.22475,17400000.0
2008-12-31 14:40:00,1.22475,1.22475,1.22435,1.2247,40800000.0
2008-12-31 14:41:00,1.22455,1.22465,1.22455,1.22465,24400000.0
2008-12-31 14:42:00,1.22412,1.22447,1.22412,1.22447,37800000.0
2008-12-31 14:43:00,1.22465,1.2249,1.22465,1.2248,20400000.0
2008-12-31 14:44:00,1.22495,1.225,1.22455,1.22455,16600000.0
2008-12-31 14:45:00,1.22465,1.2253,1.2244,1.2245,95200000.0
2008-12-31 14:46:00,1.2244,1.2249,1.2244,1.2244,40400000.0
2008-12-31 14:47:00,1.22445,1.22445,1.22445,1.22445,7000000.0
2008-12-31 14:48:00,1.2247,1.2249,1.2245,1.22475,39600000.0
2008-12-31 14:49:00,1.22475,1.2249,1.2245,1.2245,17000000.0
2008-12-31 14:50:00,1.2246,1.2246,1.2246,1.2246,4800000.0
2008-12-31 14:51:00,1.2247,1.2248,1.22455,1.2248,24600000.0
2008-12-31 14:52:00,1.22475,1.22475,1.2246,1.22465,38200000.0
2008-12-31 14:53:00,1.22465,1.22465,1.22465,1.22465,7000000.0
2008-12-31 14:54:00,1.22423,1.22473,1.22407,1.22443,139200000.0
2008-12-31 14:55:00,1.22465,1.22465,1.22335,1.2236,183800000.0
2008-12-31 14:56:00,1.2236,1.2236,1.22265,1.22305,60000000.0
2008-12-31 14:57:00,1.22315,1.2233,1.22315,1.2233,10600000.0
2008-12-31 14:58:00,1.22298,1.22299,1.22269,1.22272,17000000.0
2008-12-31 14:59:00,1.22315,1.2235,1.22315,1.2235,23400000.0
2008-12-31 15:00:00,1.2235,1.2235,1.223,1.223,118800001.0
2008-12-31 15:01:00,1.2231,1.22325,1.223,1.2232,27400000.0
2008-12-31 15:02:00,1.22325,1.22345,1.2231,1.2234,191400001.0
2008-12-31 15:03:00,1.2234,1.22445,1.2234,1.22395,180400001.0
2008-12-31 15:04:00,1.2241,1.22425,1.22375,1.2239,234600001.0
2008-12-31 15:05:00,1.2239,1.2239,1.22295,1.223,265799998.0
2008-12-31 15:06:00,1.22285,1.2229,1.2201,1.2214,194600000.0
2008-12-31 15:07:00,1.22145,1.22315,1.22125,1.22185,208800000.0
2008-12-31 15:08:00,1.2214,1.2223,1.22105,1.22215,146000000.0
2008-12-31 15:09:00,1.2223,1.2223,1.2211,1.22125,120600000.0
2008-12-31 15:10:00,1.2212,1.2223,1.2212,1.22195,71400000.0
2008-12-31 15:11:00,1.222,1.22245,1.2219,1.222,40000000.0
2008-12-31 15:12:00,1.2222,1.2224,1.222,1.2221,28600000.0
2008-12-31 15:13:00,1.2221,1.2221,1.22085,1.2219,80100000.0
2008-12-31 15:14:00,1.222,1.222,1.22,1.2212,66400000.0
2008-12-31 15:15:00,1.221,1.222,1.2205,1.2209,125800000.0
2008-12-31 15:16:00,1.221,1.2211,1.2206,1.2211,42600000.0
2008-12-31 15:17:00,1.2213,1.2214,1.221,1.2211,164200000.0
2008-12-31 15:18:00,1.2211,1.22215,1.2211,1.2216,82000000.0
2008-12-31 15:19:00,1.22185,1.22185,1.22105,1.22155,81800000.0
2008-12-31 15:20:00,1.22155,1.2221,1.22155,1.2218,33600000.0
2008-12-31 15:21:00,1.22185,1.2222,1.22185,1.2222,94400000.0
2008-12-31 15:22:00,1.2222,1.2226,1.22215,1.2224,315399997.0
2008-12-31 15:23:00,1.22245,1.2225,1.2219,1.22235,86800000.0
2008-12-31 15:24:00,1.22245,1.22245,1.2223,1.2223,21600000.0
2008-12-31 15:25:00,1.2223,1.2223,1.2223,1.2223,3200000.0
2008-12-31 15:26:00,1.2223,1.2223,1.22195,1.22195,58600000.0
2008-12-31 15:27:00,1.22205,1.22205,1.22185,1.22195,22400000.0
2008-12-31 15:28:00,1.22195,1.22195,1.2219,1.2219,8400000.0
2008-12-31 15:29:00,1.222,1.22205,1.22185,1.2219,66400000.0
2008-12-31 15:30:00,1.22205,1.2221,1.22205,1.2221,4000000.0
2008-12-31 15:31:00,1.2221,1.22225,1.2221,1.22225,23000000.0
2008-12-31 15:32:00,1.22225,1.22225,1.2213,1.2213,46000000.0
2008-12-31 15:33:00,1.22145,1.2216,1.2214,1.2214,24000000.0
2008-12-31 15:34:00,1.2219,1.22205,1.2219,1.22205,18400000.0
2008-12-31 15:35:00,1.2216,1.22195,1.22135,1.2216,127600000.0
2008-12-31 15:36:00,1.22112,1.22157,1.22106,1.22136,23400000.0
2008-12-31 15:37:00,1.2216,1.2216,1.2216,1.2216,9600000.0
2008-12-31 15:38:00,1.22122,1.2214,1.22103,1.2213,42800000.0
2008-12-31 15:39:00,1.2216,1.2219,1.22145,1.2219,39600000.0
2008-12-31 15:40:00,1.2219,1.22205,1.2219,1.22205,29200000.0
2008-12-31 15:41:00,1.22176,1.22181,1.22099,1.22099,26000000.0
2008-12-31 15:42:00,1.22185,1.2219,1.22185,1.2219,26200000.0
2008-12-31 15:43:00,1.2219,1.2219,1.2218,1.2218,116400000.0
2008-12-31 15:44:00,1.2218,1.2218,1.2218,1.2218,48000000.0
2008-12-31 15:45:00,1.2218,1.2218,1.2218,1.2218,38400000.0
2008-12-31 15:46:00,1.2218,1.2219,1.2217,1.22185,116600000.0
2008-12-31 15:47:00,1.22185,1.22185,1.22135,1.22145,74200000.0
2008-12-31 15:48:00,1.2214,1.22145,1.2209,1.2209,78400000.0
2008-12-31 15:49:00,1.2202,1.22045,1.21895,1.2201,272600000.0
2008-12-31 15:50:00,1.2203,1.2204,1.22015,1.2203,39000000.0
2008-12-31 15:51:00,1.22035,1.2205,1.2202,1.2202,56400000.0
2008-12-31 15:52:00,1.2202,1.2206,1.2202,1.22035,15400000.0
2008-12-31 15:53:00,1.2204,1.2204,1.22,1.22,556000000.0
2008-12-31 15:54:00,1.2201,1.2201,1.2193,1.21945,202200000.0
2008-12-31 15:55:00,1.21955,1.2196,1.21955,1.21955,18000000.0
2008-12-31 15:56:00,1.21965,1.2198,1.2195,1.21955,40200000.0
2008-12-31 15:57:00,1.2195,1.2195,1.2195,1.2195,10400000.0
2008-12-31 15:58:00,1.2195,1.2197,1.21885,1.21915,57600000.0
2008-12-31 15:59:00,1.2192,1.21965,1.21915,1.2192,303000001.0
2008-12-31 16:00:00,1.2193,1.2203,1.2193,1.22015,156799999.0
2008-12-31 16:01:00,1.2201,1.2203,1.21985,1.2203,95200000.0
2008-12-31 16:02:00,1.2202,1.2202,1.22015,1.2202,50400000.0
2008-12-31 16:03:00,1.2202,1.2202,1.21985,1.22,489199988.0
2008-12-31 16:04:00,1.22,1.2201,1.2199,1.2201,118599998.0
2008-12-31 16:05:00,1.2202,1.22065,1.2202,1.2202,32800000.0
2008-12-31 16:06:00,1.2202,1.2204,1.22015,1.2203,36400000.0
2008-12-31 16:07:00,1.22035,1.22035,1.2195,1.22,114400000.0
2008-12-31 16:08:00,1.22005,1.22065,1.21995,1.2204,68600000.0
2008-12-31 16:09:00,1.22045,1.22045,1.22005,1.22035,42400000.0
2008-12-31 16:10:00,1.22015,1.2203,1.21985,1.21985,138600001.0
2008-12-31 16:11:00,1.21985,1.21985,1.21855,1.21855,103800000.0
2008-12-31 16:12:00,1.21895,1.2192,1.21895,1.2191,38400000.0
2008-12-31 16:13:00,1.2191,1.21935,1.21905,1.21935,65200000.0
2008-12-31 16:14:00,1.21935,1.22045,1.21935,1.2204,57600000.0
2008-12-31 16:15:00,1.22045,1.2205,1.2202,1.2205,31400000.0
2008-12-31 16:16:00,1.22075,1.2213,1.22065,1.2213,145800000.0
2008-12-31 16:17:00,1.2213,1.2213,1.21975,1.2199,193400000.0
2008-12-31 16:18:00,1.2199,1.2204,1.21985,1.22,250000000.0
2008-12-31 16:19:00,1.21975,1.22,1.2191,1.2191,97600000.0
2008-12-31 16:20:00,1.21905,1.21905,1.2174,1.21815,185200000.0
2008-12-31 16:21:00,1.2179,1.21835,1.21765,1.21795,106400000.0
2008-12-31 16:22:00,1.218,1.21825,1.2179,1.2181,61800000.0
2008-12-31 16:23:00,1.21815,1.2183,1.21815,1.2183,7800000.0
2008-12-31 16:24:00,1.2183,1.2183,1.2183,1.2183,3600000.0
2008-12-31 16:25:00,1.2184,1.21925,1.2183,1.2192,53000000.0
2008-12-31 16:26:00,1.21925,1.221,1.21925,1.221,60000000.0
2008-12-31 16:27:00,1.2208,1.221,1.22045,1.2205,66000000.0
2008-12-31 16:28:00,1.2205,1.2207,1.2205,1.22065,52800000.0
2008-12-31 16:29:00,1.21973,1.21997,1.21962,1.21997,36000000.0
2008-12-31 16:30:00,1.22065,1.22075,1.22065,1.22075,6400000.0
2008-12-31 16:31:00,1.2208,1.22105,1.2204,1.2205,259400004.0
2008-12-31 16:32:00,1.2205,1.2205,1.2201,1.22015,65200000.0
2008-12-31 16:33:00,1.22015,1.2204,1.21995,1.22015,53800000.0
2008-12-31 16:34:00,1.22015,1.22045,1.22,1.22,30400000.0
2008-12-31 16:35:00,1.2207,1.22085,1.2201,1.22025,54200000.0
2008-12-31 16:36:00,1.22045,1.22085,1.2193,1.21975,253400000.0
2008-12-31 16:37:00,1.21995,1.22015,1.2196,1.21995,75400000.0
2008-12-31 16:38:00,1.2201,1.2204,1.2201,1.2204,36600000.0
2008-12-31 16:39:00,1.2204,1.2204,1.21995,1.22005,41800000.0
2008-12-31 16:40:00,1.22005,1.22015,1.21995,1.22015,90600000.0
2008-12-31 16:41:00,1.22015,1.2202,1.21955,1.2196,400200006.0
2008-12-31 16:42:00,1.21965,1.2197,1.2196,1.2196,87599998.0
2008-12-31 16:43:00,1.2196,1.2196,1.2189,1.2195,300999999.0
2008-12-31 16:44:00,1.2196,1.2196,1.21915,1.2193,102800000.0
2008-12-31 16:45:00,1.21915,1.21935,1.219,1.219,42200000.0
2008-12-31 16:46:00,1.2194,1.2196,1.21935,1.2196,26600000.0
2008-12-31 16:47:00,1.21975,1.22015,1.21955,1.22015,127800000.0
2008-12-31 16:48:00,1.2198,1.22005,1.2198,1.22005,11000000.0
2008-12-31 16:49:00,1.22025,1.22035,1.22025,1.22035,4200000.0
2008-12-31 16:50:00,1.22035,1.2206,1.22015,1.2206,32200000.0
2008-12-31 16:51:00,1.22065,1.22065,1.22045,1.2206,21400000.0
2008-12-31 16:52:00,1.22035,1.22035,1.22015,1.22025,9000000.0
2008-12-31 16:53:00,1.2203,1.22105,1.2203,1.22105,19600000.0
2008-12-31 16:54:00,1.22105,1.22105,1.21965,1.2198,104200004.0
2008-12-31 16:55:00,1.2198,1.22015,1.21905,1.2198,238600009.0
2008-12-31 16:56:00,1.21995,1.21995,1.219,1.2198,55200000.0
2008-12-31 16:57:00,1.2198,1.2198,1.21895,1.21945,60800000.0
2008-12-31 16:58:00,1.2192,1.2194,1.21885,1.2194,93800000.0
2008-12-31 16:59:00,1.2195,1.22005,1.2191,1.22005,290800000.0
2008-12-31 17:00:00,1.22,1.2202,1.2195,1.22,248400000.0
2008-12-31 17:01:00,1.22,1.22,1.2196,1.2197,33200000.0
2008-12-31 17:02:00,1.2197,1.2198,1.2186,1.21895,84000000.0
2008-12-31 17:03:00,1.2192,1.2193,1.21795,1.2183,94400000.0
2008-12-31 17:04:00,1.2184,1.21885,1.21835,1.2184,47400000.0
2008-12-31 17:05:00,1.2184,1.2184,1.2171,1.2172,91200000.0
2008-12-31 17:06:00,1.21665,1.21735,1.2162,1.21625,165600000.0
2008-12-31 17:07:00,1.21625,1.21655,1.21555,1.2156,88800000.0
2008-12-31 17:08:00,1.2156,1.2157,1.2143,1.2144,109000000.0
2008-12-31 17:09:00,1.2144,1.2158,1.21435,1.2155,116400000.0
2008-12-31 17:10:00,1.21565,1.21605,1.21565,1.216,56800000.0
2008-12-31 17:11:00,1.21605,1.2165,1.21605,1.2165,52200000.0
2008-12-31 17:12:00,1.2168,1.21685,1.21605,1.21605,54600000.0
2008-12-31 17:13:00,1.2164,1.2167,1.2164,1.21645,58800000.0
2008-12-31 17:14:00,1.21645,1.21645,1.2158,1.2159,65800000.0
2008-12-31 17:15:00,1.2159,1.21615,1.21585,1.21615,103200000.0
2008-12-31 17:16:00,1.21615,1.2166,1.216,1.21645,148800000.0
2008-12-31 17:17:00,1.2164,1.2166,1.2159,1.2161,124000000.0
2008-12-31 17:18:00,1.21625,1.2163,1.21435,1.21435,96600000.0
2008-12-31 17:19:00,1.21445,1.21445,1.2125,1.213,127400000.0
2008-12-31 17:20:00,1.213,1.2135,1.2128,1.2128,149600000.0
2008-12-31 17:21:00,1.2128,1.2145,1.2128,1.2136,153200000.0
2008-12-31 17:22:00,1.21345,1.21375,1.2126,1.2126,107600000.0
2008-12-31 17:23:00,1.2125,1.21275,1.2113,1.2115,176000000.0
2008-12-31 17:24:00,1.2115,1.21225,1.2115,1.2117,60400000.0
2008-12-31 17:25:00,1.2117,1.2117,1.2111,1.2111,86400000.0
2008-12-31 17:26:00,1.2111,1.21175,1.21095,1.21125,81200000.0
2008-12-31 17:27:00,1.2114,1.2116,1.2109,1.2114,146200000.0
2008-12-31 17:28:00,1.21115,1.2117,1.21115,1.2116,102200000.0
2008-12-31 17:29:00,1.21165,1.2122,1.21165,1.2121,23800000.0
2008-12-31 17:30:00,1.2121,1.2123,1.2117,1.21205,72800000.0
2008-12-31 17:31:00,1.21205,1.21205,1.21185,1.21195,32400000.0
2008-12-31 17:32:00,1.212,1.2125,1.21175,1.2122,95600000.0
2008-12-31 17:33:00,1.21235,1.2125,1.2121,1.21225,26600000.0
2008-12-31 17:34:00,1.21225,1.2128,1.21225,1.2128,30200000.0
2008-12-31 17:35:00,1.21325,1.21405,1.2129,1.21355,254199998.0
2008-12-31 17:36:00,1.2131,1.2139,1.2131,1.21355,64400000.0
2008-12-31 17:37:00,1.21355,1.2146,1.21355,1.2146,60200000.0
2008-12-31 17:38:00,1.2146,1.2146,1.21405,1.2146,23400000.0
2008-12-31 17:39:00,1.2146,1.2164,1.2146,1.21545,143800000.0
2008-12-31 17:40:00,1.2155,1.21705,1.21545,1.21705,166800000.0
2008-12-31 17:41:00,1.2173,1.22,1.2173,1.2192,200200000.0
2008-12-31 17:42:00,1.21915,1.222,1.21915,1.2212,178600000.0
2008-12-31 17:43:00,1.2212,1.2212,1.21915,1.21915,114000000.0
2008-12-31 17:44:00,1.2192,1.22,1.2192,1.2196,106600000.0
2008-12-31 17:45:00,1.21965,1.2203,1.21955,1.2201,158000000.0
2008-12-31 17:46:00,1.2201,1.2201,1.2183,1.21935,183600000.0
2008-12-31 17:47:00,1.2193,1.22065,1.2193,1.2204,259600000.0
2008-12-31 17:48:00,1.22045,1.2207,1.2199,1.22025,128600000.0
2008-12-31 17:49:00,1.2203,1.22115,1.2203,1.22035,115800000.0
2008-12-31 17:50:00,1.2204,1.22095,1.2203,1.2209,85600000.0
2008-12-31 17:51:00,1.22095,1.2211,1.22085,1.2211,137800000.0
2008-12-31 17:52:00,1.2211,1.2215,1.2211,1.2214,47000000.0
2008-12-31 17:53:00,1.2214,1.2227,1.2214,1.2226,119600000.0
2008-12-31 17:54:00,1.2227,1.2244,1.2227,1.2242,266199999.0
2008-12-31 17:55:00,1.22435,1.226,1.22435,1.22595,129200000.0
2008-12-31 17:56:00,1.22595,1.2274,1.22595,1.22735,237800000.0
2008-12-31 17:57:00,1.2274,1.2296,1.2274,1.22955,220000000.0
2008-12-31 17:58:00,1.22955,1.22965,1.22685,1.2278,313800003.0
2008-12-31 17:59:00,1.2278,1.2344,1.2278,1.2334,279900000.0
2008-12-31 18:00:00,1.2334,1.2368,1.23305,1.2342,326100000.0
2008-12-31 18:01:00,1.2342,1.2345,1.2328,1.2334,274000000.0
2008-12-31 18:02:00,1.2334,1.2334,1.23135,1.2321,176400000.0
2008-12-31 18:03:00,1.23215,1.23225,1.23,1.23105,233200000.0
2008-12-31 18:04:00,1.2312,1.2315,1.2303,1.231,117200000.0
2008-12-31 18:05:00,1.231,1.231,1.22985,1.23055,158200000.0
2008-12-31 18:06:00,1.23055,1.2309,1.23,1.23,110400000.0
2008-12-31 18:07:00,1.23,1.2302,1.22875,1.229,126200000.0
2008-12-31 18:08:00,1.22865,1.22905,1.22865,1.22865,59800000.0
2008-12-31 18:09:00,1.22885,1.2291,1.22885,1.229,24600000.0
2008-12-31 18:10:00,1.22915,1.22955,1.22905,1.2293,152800000.0
2008-12-31 18:11:00,1.2293,1.2293,1.22825,1.22895,128400000.0
2008-12-31 18:12:00,1.22875,1.2293,1.22855,1.2292,66600000.0
2008-12-31 18:13:00,1.2292,1.22945,1.2284,1.2284,82000000.0
2008-12-31 18:14:00,1.2285,1.22885,1.2284,1.22885,81000000.0
2008-12-31 18:15:00,1.22895,1.2291,1.2289,1.2291,27400000.0
2008-12-31 18:16:00,1.2291,1.22985,1.2291,1.22935,105200000.0
2008-12-31 18:17:00,1.22965,1.2297,1.22925,1.22925,56600000.0
2008-12-31 18:18:00,1.22925,1.22925,1.2282,1.2282,89600000.0
2008-12-31 18:19:00,1.2282,1.2282,1.2282,1.2282,9600000.0
2008-12-31 18:20:00,1.2282,1.2291,1.2282,1.22845,74000000.0
2008-12-31 18:21:00,1.22845,1.22845,1.22785,1.2284,26400000.0
2008-12-31 18:22:00,1.22815,1.2285,1.2281,1.2285,26400000.0
2008-12-31 18:23:00,1.2285,1.2285,1.22765,1.228,47200000.0
2008-12-31 18:24:00,1.228,1.2289,1.228,1.2289,122400000.0
2008-12-31 18:25:00,1.2289,1.2289,1.22715,1.22815,49800000.0
2008-12-31 18:26:00,1.22815,1.22815,1.22755,1.22755,27800000.0
2008-12-31 18:27:00,1.22755,1.2277,1.2275,1.2275,25800000.0
2008-12-31 18:28:00,1.2275,1.2275,1.22715,1.2272,109600000.0
2008-12-31 18:29:00,1.2272,1.22735,1.22695,1.227,68200000.0
2008-12-31 18:30:00,1.227,1.2272,1.2269,1.2271,43600000.0
2008-12-31 18:31:00,1.2271,1.2275,1.2268,1.2273,100200000.0
2008-12-31 18:32:00,1.2273,1.2273,1.22725,1.22725,40800000.0
2008-12-31 18:33:00,1.22725,1.2275,1.2272,1.22725,181800000.0
2008-12-31 18:34:00,1.2274,1.2276,1.2274,1.2275,57600000.0
2008-12-31 18:35:00,1.2275,1.2275,1.2267,1.2272,78400000.0
2008-12-31 18:36:00,1.2271,1.22725,1.2271,1.2272,19000000.0
2008-12-31 18:37:00,1.2272,1.2272,1.2272,1.2272,3600000.0
2008-12-31 18:38:00,1.22785,1.22805,1.22735,1.2275,107800000.0
2008-12-31 18:39:00,1.2275,1.2275,1.22575,1.2262,209000000.0
2008-12-31 18:40:00,1.2262,1.2262,1.2254,1.2256,146000000.0
2008-12-31 18:41:00,1.2256,1.22585,1.22475,1.22555,151000000.0
2008-12-31 18:42:00,1.22555,1.22585,1.2247,1.2252,99400000.0
2008-12-31 18:43:00,1.2251,1.22515,1.22475,1.2249,105200000.0
2008-12-31 18:44:00,1.2249,1.226,1.2249,1.2255,110200000.0
2008-12-31 18:45:00,1.2256,1.22595,1.2256,1.22595,31600000.0
2008-12-31 18:46:00,1.22595,1.22845,1.22595,1.2284,147600000.0
2008-12-31 18:47:00,1.2286,1.2291,1.2281,1.2289,174000000.0
2008-12-31 18:48:00,1.2289,1.22995,1.2289,1.2296,201400000.0
2008-12-31 18:49:00,1.2296,1.23095,1.22835,1.2308,212000000.0
2008-12-31 18:50:00,1.2307,1.23205,1.2306,1.23205,281800002.0
2008-12-31 18:51:00,1.23185,1.23195,1.2313,1.2316,82800000.0
2008-12-31 18:52:00,1.2305,1.231,1.2296,1.23015,150700000.0
2008-12-31 18:53:00,1.23015,1.2304,1.22995,1.22995,82400000.0
2008-12-31 18:54:00,1.23035,1.23045,1.2299,1.2299,9400000.0
2008-12-31 18:55:00,1.23005,1.23055,1.22995,1.2302,116200000.0
2008-12-31 18:56:00,1.2301,1.2305,1.2288,1.22885,264000000.0
2008-12-31 18:57:00,1.229,1.229,1.2272,1.2272,172400000.0
2008-12-31 18:58:00,1.22665,1.2274,1.22655,1.22685,96000000.0
2008-12-31 18:59:00,1.22605,1.22675,1.22315,1.22395,211800000.0
2008-12-31 19:00:00,1.2239,1.22515,1.2239,1.225,279000000.0
2008-12-31 19:01:00,1.225,1.2258,1.225,1.2258,110800000.0
2008-12-31 19:02:00,1.2258,1.2258,1.2241,1.2241,105700000.0
2008-12-31 19:03:00,1.22445,1.225,1.22445,1.225,58600000.0
2008-12-31 19:04:00,1.225,1.225,1.22325,1.2234,265100007.0
2008-12-31 19:05:00,1.2234,1.2235,1.2234,1.2234,427400012.0
2008-12-31 19:06:00,1.22295,1.223,1.2211,1.22155,164400000.0
2008-12-31 19:07:00,1.2217,1.2217,1.2187,1.2187,197500000.0
2008-12-31 19:08:00,1.2187,1.22085,1.21865,1.22085,211200000.0
2008-12-31 19:09:00,1.22085,1.2217,1.22085,1.2216,67800000.0
2008-12-31 19:10:00,1.2215,1.2216,1.22145,1.22145,54800000.0
2008-12-31 19:11:00,1.22145,1.22145,1.221,1.2211,89400000.0
2008-12-31 19:12:00,1.2211,1.2211,1.221,1.221,31200000.0
2008-12-31 19:13:00,1.221,1.221,1.22005,1.2201,42000000.0
2008-12-31 19:14:00,1.2201,1.2204,1.21815,1.2192,237400000.0
2008-12-31 19:15:00,1.2191,1.2191,1.21755,1.2178,111800000.0
2008-12-31 19:16:00,1.21765,1.2179,1.2165,1.21725,153600000.0
2008-12-31 19:17:00,1.21715,1.21765,1.21715,1.21765,40800000.0
2008-12-31 19:18:00,1.21755,1.21885,1.21735,1.21835,100000000.0
2008-12-31 19:19:00,1.21835,1.2189,1.21825,1.2189,42400000.0
2008-12-31 19:20:00,1.2189,1.219,1.2189,1.219,33000000.0
2008-12-31 19:21:00,1.2186,1.2189,1.2167,1.218,98800000.0
2008-12-31 19:22:00,1.21795,1.21795,1.21685,1.2173,52200000.0
2008-12-31 19:23:00,1.21755,1.21795,1.21755,1.2176,42800000.0
2008-12-31 19:24:00,1.21745,1.21765,1.21675,1.21695,39800000.0
2008-12-31 19:25:00,1.217,1.217,1.21575,1.2158,53400000.0
2008-12-31 19:26:00,1.21575,1.2168,1.21555,1.2162,96600000.0
2008-12-31 19:27:00,1.2162,1.2165,1.2162,1.21645,80200000.0
2008-12-31 19:28:00,1.2165,1.21655,1.2165,1.2165,22800000.0
2008-12-31 19:29:00,1.21655,1.21655,1.2157,1.2163,73400000.0
2008-12-31 19:30:00,1.2163,1.21635,1.21575,1.21605,88800000.0
2008-12-31 19:31:00,1.2161,1.21635,1.21605,1.2163,49200000.0
2008-12-31 19:32:00,1.2163,1.2164,1.21595,1.21635,40800000.0
2008-12-31 19:33:00,1.21645,1.21655,1.21635,1.21635,37800000.0
2008-12-31 19:34:00,1.21635,1.2164,1.21495,1.215,154600000.0
2008-12-31 19:35:00,1.215,1.21625,1.215,1.216,120400000.0
2008-12-31 19:36:00,1.216,1.216,1.2144,1.21455,85700000.0
2008-12-31 19:37:00,1.21465,1.2151,1.2144,1.2147,113400000.0
2008-12-31 19:38:00,1.2147,1.2151,1.2147,1.2151,61400000.0
2008-12-31 19:39:00,1.2151,1.21525,1.2144,1.2145,74400000.0
2008-12-31 19:40:00,1.2145,1.2145,1.2144,1.2144,20200000.0
2008-12-31 19:41:00,1.2145,1.2146,1.2144,1.2146,62400000.0
2008-12-31 19:42:00,1.21465,1.21465,1.21455,1.21455,11000000.0
2008-12-31 19:43:00,1.21455,1.21505,1.21455,1.21505,54000000.0
2008-12-31 19:44:00,1.21505,1.2151,1.21445,1.21465,49600000.0
2008-12-31 19:45:00,1.2148,1.2148,1.2145,1.2145,9800000.0
2008-12-31 19:46:00,1.2145,1.2145,1.21445,1.21445,6600000.0
2008-12-31 19:47:00,1.21445,1.2145,1.21445,1.2145,15400000.0
2008-12-31 19:48:00,1.2145,1.2145,1.2145,1.2145,6600000.0
2008-12-31 19:49:00,1.2145,1.2145,1.21335,1.21335,95100000.0
2008-12-31 19:50:00,1.2134,1.2134,1.212,1.212,113200000.0
2008-12-31 19:51:00,1.212,1.2127,1.212,1.21205,77600000.0
2008-12-31 19:52:00,1.2121,1.2129,1.21195,1.2125,89800000.0
2008-12-31 19:53:00,1.2125,1.21255,1.2119,1.2124,89200000.0
2008-12-31 19:54:00,1.2125,1.2125,1.21195,1.212,15600000.0
2008-12-31 19:55:00,1.21195,1.21335,1.21185,1.21335,134200000.0
2008-12-31 19:56:00,1.21365,1.2156,1.2136,1.2156,166800000.0
2008-12-31 19:57:00,1.2155,1.2173,1.2153,1.2173,109000000.0
2008-12-31 19:58:00,1.21725,1.21805,1.217,1.218,207400000.0
2008-12-31 19:59:00,1.21805,1.21805,1.2144,1.2176,259100000.0
2008-12-31 20:00:00,1.2176,1.21785,1.2166,1.21675,86700000.0
2008-12-31 20:01:00,1.2169,1.217,1.2161,1.2169,160600000.0
2008-12-31 20:02:00,1.2169,1.2169,1.21635,1.21645,32800000.0
2008-12-31 20:03:00,1.21645,1.2166,1.21645,1.2165,26400000.0
2008-12-31 20:04:00,1.2161,1.21625,1.2136,1.21505,105000000.0
2008-12-31 20:05:00,1.21505,1.21505,1.2138,1.214,30200000.0
2008-12-31 20:06:00,1.214,1.21405,1.214,1.214,21600000.0
2008-12-31 20:07:00,1.214,1.214,1.21325,1.21365,77800000.0
2008-12-31 20:08:00,1.21365,1.21385,1.21365,1.21385,34600000.0
2008-12-31 20:09:00,1.214,1.2153,1.2135,1.21485,83200000.0
2008-12-31 20:10:00,1.21515,1.2159,1.2149,1.2159,93400000.0
2008-12-31 20:11:00,1.2159,1.21625,1.2159,1.21625,28800000.0
2008-12-31 20:12:00,1.2165,1.21765,1.2165,1.21765,106200000.0
2008-12-31 20:13:00,1.21775,1.218,1.2174,1.218,51000000.0
2008-12-31 20:14:00,1.218,1.2186,1.2179,1.2185,65000000.0
2008-12-31 20:15:00,1.21845,1.21845,1.218,1.218,10200000.0
2008-12-31 20:16:00,1.2181,1.2181,1.21775,1.218,36800000.0
2008-12-31 20:17:00,1.21785,1.21795,1.21725,1.21725,96800000.0
2008-12-31 20:18:00,1.2172,1.21795,1.2171,1.21795,18400000.0
2008-12-31 20:19:00,1.21795,1.21795,1.2173,1.2175,54200000.0
2008-12-31 20:20:00,1.2178,1.21795,1.2178,1.21795,17600000.0
2008-12-31 20:21:00,1.21795,1.219,1.21795,1.219,23000000.0
2008-12-31 20:22:00,1.219,1.219,1.219,1.219,22200000.0
2008-12-31 20:23:00,1.219,1.219,1.2182,1.2182,36800000.0
2008-12-31 20:24:00,1.21835,1.21835,1.21835,1.21835,3600000.0
2008-12-31 20:25:00,1.21845,1.21935,1.21845,1.21935,40600000.0
2008-12-31 20:26:00,1.21905,1.2191,1.21905,1.2191,20000000.0
2008-12-31 20:27:00,1.2191,1.2191,1.2182,1.2182,47400000.0
2008-12-31 20:28:00,1.2182,1.2184,1.2182,1.2183,35200000.0
2008-12-31 20:29:00,1.2183,1.2186,1.2183,1.2186,30000000.0
2008-12-31 20:30:00,1.2186,1.2186,1.21835,1.21835,28800000.0
2008-12-31 20:31:00,1.21845,1.21845,1.21825,1.21835,33600000.0
2008-12-31 20:32:00,1.21789,1.21832,1.21771,1.21832,43200000.0
2008-12-31 20:33:00,1.21775,1.21785,1.2176,1.2177,53800000.0
2008-12-31 20:34:00,1.2177,1.218,1.2177,1.218,16400000.0
2008-12-31 20:35:00,1.2176,1.21805,1.2176,1.21795,21000000.0
2008-12-31 20:36:00,1.2181,1.2181,1.218,1.218,3200000.0
2008-12-31 20:37:00,1.21757,1.21801,1.21757,1.21768,43600000.0
2008-12-31 20:38:00,1.2181,1.2181,1.2181,1.2181,2200000.0
2008-12-31 20:39:00,1.2181,1.2181,1.21805,1.2181,12800000.0
2008-12-31 20:40:00,1.2181,1.2185,1.21805,1.2183,24800000.0
2008-12-31 20:41:00,1.2184,1.21865,1.2183,1.21845,40000000.0
2008-12-31 20:42:00,1.2187,1.2191,1.21845,1.21875,40200000.0
2008-12-31 20:43:00,1.2188,1.219,1.2188,1.219,18600000.0
2008-12-31 20:44:00,1.219,1.219,1.219,1.219,9000000.0
2008-12-31 20:45:00,1.219,1.2192,1.219,1.2192,21200000.0
2008-12-31 20:46:00,1.2192,1.2192,1.2191,1.2191,17400000.0
2008-12-31 20:47:00,1.2192,1.2192,1.2183,1.21855,37000000.0
2008-12-31 20:48:00,1.21855,1.21905,1.21855,1.21885,55000000.0
2008-12-31 20:49:00,1.21885,1.21895,1.2188,1.2188,66200000.0
2008-12-31 20:50:00,1.2188,1.21915,1.2186,1.21915,19400000.0
2008-12-31 20:51:00,1.2194,1.2194,1.2191,1.2191,27200000.0
2008-12-31 20:52:00,1.2191,1.2191,1.2191,1.2191,4800000.0
2008-12-31 20:53:00,1.2191,1.2191,1.2191,1.2191,3200000.0
2008-12-31 20:54:00,1.2191,1.2191,1.21885,1.2189,32200000.0
2008-12-31 20:55:00,1.2188,1.21885,1.2187,1.21885,21000000.0
2008-12-31 20:56:00,1.21847,1.21874,1.21829,1.21874,48000000.0
2008-12-31 20:57:00,1.21885,1.21935,1.21885,1.2189,84600000.0
2008-12-31 20:58:00,1.2189,1.2191,1.2189,1.2191,79800000.0
2008-12-31 20:59:00,1.2191,1.21915,1.21795,1.2183,80400000.0
2008-12-31 21:00:00,1.21835,1.2186,1.2181,1.2183,111600000.0
2008-12-31 21:01:00,1.2183,1.21845,1.2183,1.21845,26800000.0
2008-12-31 21:02:00,1.21845,1.2185,1.21825,1.2183,34800000.0
2008-12-31 21:03:00,1.2183,1.2183,1.2179,1.21795,91400000.0
2008-12-31 21:04:00,1.2177,1.2177,1.21625,1.21625,64700000.0
2008-12-31 21:05:00,1.2164,1.2165,1.21525,1.21545,178400000.0
2008-12-31 21:06:00,1.21535,1.21575,1.21535,1.21565,44800000.0
2008-12-31 21:07:00,1.21565,1.21595,1.2155,1.21565,62800000.0
2008-12-31 21:08:00,1.21575,1.216,1.21565,1.2157,22600000.0
2008-12-31 21:09:00,1.2157,1.2157,1.21525,1.2154,35400000.0
2008-12-31 21:10:00,1.2154,1.2155,1.2154,1.2154,37200000.0
2008-12-31 21:11:00,1.2154,1.2155,1.2154,1.2155,22800000.0
2008-12-31 21:12:00,1.21555,1.21555,1.2155,1.2155,20600000.0
2008-12-31 21:13:00,1.21507,1.21523,1.21476,1.21476,27400000.0
2008-12-31 21:14:00,1.21555,1.2156,1.21555,1.2156,11400000.0
2008-12-31 21:15:00,1.21525,1.21542,1.21501,1.21533,24800000.0
2008-12-31 21:16:00,1.2157,1.2157,1.21535,1.21555,47800000.0
2008-12-31 21:17:00,1.21555,1.21555,1.2152,1.21535,20400000.0
2008-12-31 21:18:00,1.21505,1.2154,1.2143,1.21515,59200000.0
2008-12-31 21:19:00,1.21515,1.2155,1.2151,1.21525,88400000.0
2008-12-31 21:20:00,1.21515,1.21575,1.21515,1.2156,30200000.0
2008-12-31 21:21:00,1.2165,1.2165,1.21545,1.2157,71800000.0
2008-12-31 21:22:00,1.2157,1.2158,1.2153,1.21565,47200000.0
2008-12-31 21:23:00,1.2159,1.2172,1.21525,1.2163,199199999.0
2008-12-31 21:24:00,1.21635,1.2171,1.21585,1.21655,191400000.0
2008-12-31 21:25:00,1.21665,1.217,1.21515,1.21635,181200000.0
2008-12-31 21:26:00,1.216,1.21655,1.21565,1.21605,146000000.0
2008-12-31 21:27:00,1.2156,1.217,1.2156,1.21645,84000000.0
2008-12-31 21:28:00,1.21635,1.2167,1.21615,1.2165,45000000.0
2008-12-31 21:29:00,1.2165,1.21675,1.2165,1.21675,21000000.0
2008-12-31 21:30:00,1.2167,1.2171,1.2167,1.2171,18600000.0
2008-12-31 21:31:00,1.2171,1.2171,1.2171,1.2171,3000000.0
2008-12-31 21:32:00,1.21651,1.21671,1.21651,1.21671,16600000.0
2008-12-31 21:33:00,1.2172,1.2172,1.2168,1.2169,107600000.0
2008-12-31 21:34:00,1.2169,1.2169,1.2168,1.2168,28800000.0
2008-12-31 21:35:00,1.2168,1.2169,1.2164,1.21655,98200000.0
2008-12-31 21:36:00,1.21665,1.2167,1.2166,1.2167,47400000.0
2008-12-31 21:37:00,1.2165,1.2165,1.2165,1.2165,2200000.0
2008-12-31 21:38:00,1.21594,1.21624,1.21594,1.21614,43600000.0
2008-12-31 21:39:00,1.21655,1.21655,1.21655,1.21655,6600000.0
2008-12-31 21:40:00,1.2163,1.2163,1.2163,1.2163,3000000.0
2008-12-31 21:41:00,1.2163,1.2163,1.2153,1.21545,35000000.0
2008-12-31 21:42:00,1.2156,1.21605,1.21545,1.21545,11200000.0
2008-12-31 21:43:00,1.21605,1.21605,1.21545,1.21605,15800000.0
2008-12-31 21:44:00,1.2162,1.2162,1.2162,1.2162,3200000.0
2008-12-31 21:45:00,1.2162,1.2162,1.2162,1.2162,1600000.0
2008-12-31 21:46:00,1.2162,1.2162,1.2162,1.2162,1600000.0
2008-12-31 21:47:00,1.2162,1.21625,1.2162,1.2162,25000000.0
2008-12-31 21:48:00,1.2162,1.2162,1.2162,1.2162,8000000.0
2008-12-31 21:49:00,1.21577,1.21593,1.2153,1.21573,24600000.0
2008-12-31 21:50:00,1.2162,1.2162,1.2153,1.2154,141800000.0
2008-12-31 21:51:00,1.2155,1.2155,1.21535,1.2154,47800000.0
2008-12-31 21:52:00,1.2154,1.2155,1.2154,1.2154,20000000.0
2008-12-31 21:53:00,1.2154,1.21545,1.21515,1.2152,30800000.0
2008-12-31 21:54:00,1.21495,1.21515,1.214,1.2143,52000000.0
2008-12-31 21:55:00,1.21455,1.2149,1.2138,1.214,47400000.0
2008-12-31 21:56:00,1.2141,1.2142,1.2141,1.2142,6000000.0
2008-12-31 21:57:00,1.2142,1.21435,1.2142,1.21435,8400000.0
2008-12-31 21:58:00,1.21445,1.21445,1.21375,1.21375,94600000.0
2008-12-31 21:59:00,1.21385,1.21385,1.2138,1.2138,28200000.0
2008-12-31 22:00:00,1.2138,1.2138,1.2138,1.2138,12000000.0
2008-12-31 22:01:00,1.21366,1.21371,1.21327,1.2134,24600000.0
2008-12-31 22:02:00,1.21351,1.21361,1.21309,1.2134,34400000.0
2008-12-31 22:03:00,1.21346,1.21346,1.21321,1.21332,17800000.0
2008-12-31 22:04:00,1.21332,1.21338,1.21305,1.21337,54800000.0
2008-12-31 22:05:00,1.21325,1.21383,1.21297,1.21321,40400000.0
2008-12-31 22:06:00,1.21334,1.21335,1.21294,1.21294,24600000.0
2008-12-31 22:07:00,1.2128,1.21379,1.21273,1.21337,31200000.0
2008-12-31 22:08:00,1.21375,1.21377,1.21323,1.21329,43800000.0
2008-12-31 22:09:00,1.21283,1.21354,1.21283,1.21319,22600000.0
2008-12-31 22:10:00,1.21325,1.21343,1.21294,1.21338,22800000.0
2008-12-31 22:11:00,1.21301,1.21316,1.21288,1.21288,30600000.0
2008-12-31 22:12:00,1.2125,1.21296,1.2125,1.21281,25400000.0
2008-12-31 22:13:00,1.21232,1.21267,1.21226,1.21263,33400000.0
2008-12-31 22:14:00,1.21243,1.21261,1.21199,1.21246,46000000.0
2008-12-31 22:15:00,1.21262,1.21269,1.21195,1.2125,114800002.0
2008-12-31 22:16:00,1.21223,1.21294,1.21223,1.21287,43200000.0
2008-12-31 22:17:00,1.21285,1.21334,1.21241,1.21241,30400000.0
2008-12-31 22:18:00,1.21277,1.21277,1.21205,1.21266,41000000.0
2008-12-31 22:19:00,1.21275,1.21275,1.21229,1.2126,24000000.0
2008-12-31 22:20:00,1.21242,1.21242,1.21185,1.21235,38200000.0
2008-12-31 22:21:00,1.21254,1.21254,1.21177,1.2125,19000000.0
2008-12-31 22:22:00,1.21192,1.21222,1.21171,1.21171,32000000.0
2008-12-31 22:23:00,1.21258,1.21267,1.21177,1.21201,33600000.0
2008-12-31 22:24:00,1.21229,1.21281,1.21229,1.21268,23200000.0
2008-12-31 22:25:00,1.21252,1.21252,1.2121,1.21233,19600000.0
2008-12-31 22:26:00,1.21251,1.21261,1.21236,1.21236,25400000.0
2008-12-31 22:27:00,1.21261,1.21264,1.21243,1.21251,15400000.0
2008-12-31 22:28:00,1.2124,1.21288,1.2123,1.21287,23800000.0
2008-12-31 22:29:00,1.21264,1.2128,1.21245,1.21253,44600000.0
2008-12-31 22:30:00,1.21269,1.21269,1.21237,1.21254,28800000.0
2008-12-31 22:31:00,1.21196,1.21243,1.21192,1.21209,34800000.0
2008-12-31 22:32:00,1.21142,1.21222,1.21115,1.21177,26200000.0
2008-12-31 22:33:00,1.21151,1.21151,1.21067,1.2114,28800000.0
2008-12-31 22:34:00,1.21144,1.21144,1.21107,1.21107,24600000.0
2008-12-31 22:35:00,1.2115,1.2115,1.21096,1.21122,37800000.0
2008-12-31 22:36:00,1.21134,1.21137,1.21106,1.21137,27800000.0
2008-12-31 22:37:00,1.21168,1.21168,1.21113,1.21143,41800000.0
2008-12-31 22:38:00,1.21145,1.21277,1.21145,1.21207,45800000.0
2008-12-31 22:39:00,1.21175,1.21216,1.21155,1.21206,47200000.0
2008-12-31 22:40:00,1.21167,1.212,1.21137,1.21183,18200000.0
2008-12-31 22:41:00,1.21204,1.21304,1.21196,1.21304,26800000.0
2008-12-31 22:42:00,1.21286,1.21318,1.21271,1.21318,19800000.0
2008-12-31 22:43:00,1.21308,1.21334,1.21257,1.21257,29000000.0
2008-12-31 22:44:00,1.21276,1.21337,1.21276,1.21319,26200000.0
2008-12-31 22:45:00,1.2134,1.21363,1.21216,1.21291,111200002.0
2008-12-31 22:46:00,1.21299,1.21369,1.2126,1.2131,35400000.0
2008-12-31 22:47:00,1.21266,1.21396,1.21241,1.21396,31400000.0
2008-12-31 22:48:00,1.21333,1.21405,1.21333,1.21374,35200000.0
2008-12-31 22:49:00,1.21385,1.21447,1.2137,1.21441,20600000.0
2008-12-31 22:50:00,1.21445,1.21458,1.21431,1.21452,29800000.0
2008-12-31 22:51:00,1.21472,1.21497,1.21432,1.21456,38600000.0
2008-12-31 22:52:00,1.21456,1.21537,1.21443,1.21525,27200000.0
2008-12-31 22:53:00,1.21448,1.21501,1.21411,1.21501,25000000.0
2008-12-31 22:54:00,1.215,1.21512,1.21448,1.21475,94200000.0
2008-12-31 22:55:00,1.21492,1.21502,1.21462,1.21502,18000000.0
2008-12-31 22:56:00,1.21496,1.21549,1.21469,1.21469,36000000.0
2008-12-31 22:57:00,1.21515,1.21515,1.21466,1.215,94600002.0
2008-12-31 22:58:00,1.21509,1.21557,1.21488,1.21557,24200000.0
2008-12-31 22:59:00,1.21555,1.21606,1.21484,1.21581,28800000.0
2008-12-31 23:00:00,1.21593,1.21664,1.21566,1.21664,28200000.0
2008-12-31 23:01:00,1.21652,1.21733,1.21635,1.21635,61400000.0
2008-12-31 23:02:00,1.21642,1.2167,1.21616,1.2167,25400000.0
2008-12-31 23:03:00,1.21723,1.21731,1.21649,1.2169,18000000.0
2008-12-31 23:04:00,1.21753,1.21856,1.21753,1.2181,25000000.0
2008-12-31 23:05:00,1.21784,1.21811,1.21654,1.21654,34200000.0
2008-12-31 23:06:00,1.21652,1.21728,1.21611,1.21704,21800000.0
2008-12-31 23:07:00,1.21654,1.21791,1.21654,1.21765,136600002.0
2008-12-31 23:08:00,1.21768,1.21843,1.21768,1.21837,21600000.0
2008-12-31 23:09:00,1.21834,1.21861,1.21827,1.21847,31200000.0
2008-12-31 23:10:00,1.21835,1.21884,1.21814,1.21884,27800000.0
2008-12-31 23:11:00,1.21828,1.21888,1.21813,1.21888,28400000.0
2008-12-31 23:12:00,1.21859,1.21859,1.21744,1.21755,23400000.0
2008-12-31 23:13:00,1.2172,1.21773,1.21695,1.21773,25200000.0
2008-12-31 23:14:00,1.21712,1.21766,1.21712,1.21733,27200000.0
2008-12-31 23:15:00,1.21732,1.21792,1.21701,1.21701,26600000.0
2008-12-31 23:16:00,1.21707,1.21726,1.21705,1.21725,24200000.0
2008-12-31 23:17:00,1.21727,1.21783,1.21727,1.21758,18000000.0
2008-12-31 23:18:00,1.21806,1.21855,1.21784,1.21855,18000000.0
2008-12-31 23:19:00,1.21932,1.21963,1.21925,1.21937,37000000.0
2008-12-31 23:20:00,1.21905,1.21937,1.21905,1.21907,34400000.0
2008-12-31 23:21:00,1.21779,1.21902,1.21734,1.21734,52200000.0
2008-12-31 23:22:00,1.21795,1.21795,1.21745,1.21745,22000000.0
2008-12-31 23:23:00,1.21791,1.21852,1.21791,1.21805,17000000.0
2008-12-31 23:24:00,1.21917,1.21942,1.21823,1.21891,55199998.0
2008-12-31 23:25:00,1.21863,1.22108,1.21779,1.22108,16000000.0
2008-12-31 23:26:00,1.22143,1.22178,1.22128,1.22178,17200000.0
2008-12-31 23:27:00,1.22293,1.22431,1.22293,1.22386,17200000.0
2008-12-31 23:28:00,1.22282,1.22298,1.22086,1.22086,11600000.0
2008-12-31 23:29:00,1.22043,1.22184,1.22043,1.22184,14000000.0
2008-12-31 23:30:00,1.22198,1.22215,1.22198,1.222,17800000.0
2008-12-31 23:31:00,1.22198,1.22208,1.22191,1.22208,18800000.0
2008-12-31 23:32:00,1.22155,1.22221,1.22155,1.22221,17600000.0
2008-12-31 23:33:00,1.22256,1.22282,1.22238,1.22254,35800000.0
2008-12-31 23:34:00,1.22257,1.22257,1.22172,1.2218,10800000.0
2008-12-31 23:35:00,1.22225,1.22281,1.2217,1.22281,57200000.0
2008-12-31 23:36:00,1.22296,1.22296,1.2225,1.22282,30800000.0
2008-12-31 23:37:00,1.2222,1.2222,1.22113,1.22148,22200000.0
2008-12-31 23:38:00,1.22234,1.22234,1.22034,1.22061,25800000.0
2008-12-31 23:39:00,1.22097,1.22123,1.22046,1.22056,28800000.0
2008-12-31 23:40:00,1.22021,1.22047,1.21944,1.21992,15000000.0
2008-12-31 23:41:00,1.21927,1.21995,1.21904,1.21957,38200000.0
2008-12-31 23:42:00,1.22016,1.22036,1.21962,1.21962,31000000.0
2008-12-31 23:43:00,1.21998,1.22017,1.21973,1.21989,17600000.0
2008-12-31 23:44:00,1.2209,1.22204,1.22079,1.22204,36200000.0
2008-12-31 23:45:00,1.22238,1.22417,1.22238,1.22417,19800000.0
2008-12-31 23:46:00,1.22293,1.22351,1.22229,1.22229,25400000.0
2008-12-31 23:47:00,1.22183,1.22238,1.22113,1.22116,54400000.0
2008-12-31 23:48:00,1.22138,1.22153,1.2213,1.22153,27000000.0
2008-12-31 23:49:00,1.22142,1.22156,1.22118,1.22156,27400000.0
2008-12-31 23:50:00,1.22139,1.22156,1.22115,1.22147,39600000.0
2008-12-31 23:51:00,1.22192,1.22219,1.22113,1.22113,17600000.0
2008-12-31 23:52:00,1.22097,1.22122,1.2208,1.22112,75800000.0
2008-12-31 23:53:00,1.22108,1.22171,1.22044,1.2209,48200000.0
2008-12-31 23:54:00,1.2203,1.22044,1.21889,1.21889,43800000.0
2008-12-31 23:55:00,1.21839,1.21897,1.21818,1.21875,23600000.0
2008-12-31 23:56:00,1.2185,1.2201,1.21806,1.2201,30000000.0
2008-12-31 23:57:00,1.21998,1.21998,1.21763,1.21763,11200000.0
2008-12-31 23:58:00,1.21719,1.21738,1.21708,1.21732,32200000.0
2008-12-31 23:59:00,1.21808,1.21936,1.21799,1.21909,48200000.0
2009-01-01 00:00:00,1.21953,1.22107,1.2184,1.2184,34800000.0
2009-01-01 00:01:00,1.21974,1.21974,1.21946,1.21955,31800000.0
2009-01-01 00:02:00,1.22157,1.22172,1.22149,1.22151,26600000.0
2009-01-01 00:03:00,1.22153,1.2217,1.22121,1.22142,60000000.0
2009-01-01 00:04:00,1.22154,1.22176,1.22134,1.22155,38600000.0
2009-01-01 00:05:00,1.22136,1.22164,1.22108,1.22108,25400000.0
2009-01-01 00:06:00,1.22096,1.22167,1.22082,1.22167,25000000.0
2009-01-01 00:07:00,1.22325,1.2233,1.22278,1.22322,33400000.0
2009-01-01 00:08:00,1.22329,1.22358,1.22279,1.22328,36400000.0
2009-01-01 00:09:00,1.2234,1.22382,1.22312,1.22341,40000000.0
2009-01-01 00:10:00,1.22288,1.22342,1.22288,1.22339,18400000.0
2009-01-01 00:11:00,1.22319,1.2235,1.22272,1.22291,43400000.0
2009-01-01 00:12:00,1.22336,1.22366,1.22313,1.22338,43600000.0
2009-01-01 00:13:00,1.22303,1.22359,1.22289,1.2235,31200000.0
2009-01-01 00:14:00,1.22336,1.22373,1.22278,1.22359,49200000.0
2009-01-01 00:15:00,1.22365,1.22365,1.2232,1.2234,67200000.0
2009-01-01 00:16:00,1.22326,1.22369,1.22324,1.22331,61200000.0
2009-01-01 00:17:00,1.22341,1.22358,1.22314,1.22358,46800000.0
2009-01-01 00:18:00,1.22334,1.22334,1.22318,1.22334,8600000.0
2009-01-01 00:19:00,1.22329,1.2235,1.2232,1.22347,44600000.0
2009-01-01 00:20:00,1.22336,1.22351,1.22321,1.22331,57400000.0
2009-01-01 00:21:00,1.2234,1.22354,1.22314,1.22328,118200002.0
2009-01-01 00:22:00,1.22331,1.22378,1.22287,1.22332,48400000.0
2009-01-01 00:23:00,1.22328,1.22361,1.2231,1.22327,47000000.0
2009-01-01 00:24:00,1.2231,1.2235,1.22286,1.22334,83399999.0
2009-01-01 00:25:00,1.22336,1.22355,1.22297,1.22297,17200000.0
2009-01-01 00:26:00,1.22323,1.22365,1.22323,1.22353,26400000.0
2009-01-01 00:27:00,1.22341,1.2236,1.22335,1.22338,25600000.0
2009-01-01 00:28:00,1.22349,1.22349,1.22328,1.22345,15200000.0
2009-01-01 00:29:00,1.22336,1.2235,1.22325,1.22336,20000000.0
2009-01-01 00:30:00,1.22338,1.2235,1.22338,1.22342,15800000.0
2009-01-01 00:31:00,1.22305,1.22352,1.22302,1.22352,26600000.0
2009-01-01 00:32:00,1.22353,1.22353,1.22334,1.2235,9200000.0
2009-01-01 00:33:00,1.22334,1.22341,1.22283,1.22295,30200000.0
2009-01-01 00:34:00,1.22335,1.22357,1.22322,1.22349,29400000.0
2009-01-01 00:35:00,1.22347,1.22356,1.22326,1.22336,38600000.0
2009-01-01 00:36:00,1.22343,1.22343,1.22307,1.22307,22600000.0
2009-01-01 00:37:00,1.22299,1.22347,1.22299,1.22343,39800000.0
2009-01-01 00:38:00,1.22351,1.22361,1.22325,1.22329,34200000.0
2009-01-01 00:39:00,1.22327,1.22357,1.2231,1.2234,31400000.0
2009-01-01 00:40:00,1.22342,1.2237,1.22297,1.22297,63000000.0
2009-01-01 00:41:00,1.22347,1.22368,1.22259,1.22321,85600000.0
2009-01-01 00:42:00,1.22312,1.22347,1.22307,1.22329,15800000.0
2009-01-01 00:43:00,1.2233,1.22366,1.2233,1.2234,56400000.0
2009-01-01 00:44:00,1.22346,1.22357,1.2232,1.22349,22600000.0
2009-01-01 00:45:00,1.22335,1.22353,1.22298,1.22348,27800000.0
2009-01-01 00:46:00,1.22337,1.2235,1.22322,1.22324,44000000.0
2009-01-01 00:47:00,1.22351,1.22358,1.22319,1.2235,58000000.0
2009-01-01 00:48:00,1.22339,1.22352,1.22339,1.22341,36200000.0
2009-01-01 00:49:00,1.22329,1.2236,1.22324,1.2236,26800000.0
2009-01-01 00:50:00,1.22344,1.22344,1.22316,1.22316,20600000.0
2009-01-01 00:51:00,1.22341,1.22358,1.22331,1.22334,28600000.0
2009-01-01 00:52:00,1.22344,1.22344,1.22328,1.2234,21600000.0
2009-01-01 00:53:00,1.22313,1.22355,1.22295,1.22326,30000000.0
2009-01-01 00:54:00,1.22345,1.22355,1.22315,1.22339,66800000.0
2009-01-01 00:55:00,1.22317,1.22342,1.22297,1.22335,38600000.0
2009-01-01 00:56:00,1.22317,1.22353,1.22317,1.22338,33200000.0
2009-01-01 00:57:00,1.22357,1.22357,1.22326,1.22345,30600000.0
2009-01-01 00:58:00,1.22347,1.2236,1.22329,1.22343,14800000.0
2009-01-01 00:59:00,1.22333,1.22361,1.22318,1.22361,29000000.0
2009-01-01 01:00:00,1.22346,1.22354,1.22337,1.22348,13800000.0
2009-01-01 01:01:00,1.22348,1.22365,1.22333,1.22348,61600000.0
2009-01-01 01:02:00,1.22353,1.22353,1.22321,1.22321,21200000.0
2009-01-01 01:03:00,1.22357,1.22357,1.2232,1.22331,50200000.0
2009-01-01 01:04:00,1.2234,1.22368,1.22328,1.22353,44000000.0
2009-01-01 01:05:00,1.22322,1.22367,1.2232,1.2232,100600000.0
2009-01-01 01:06:00,1.22313,1.22349,1.22313,1.22349,21000000.0
2009-01-01 01:07:00,1.22346,1.22384,1.22333,1.22359,35200000.0
2009-01-01 01:08:00,1.22343,1.22359,1.22321,1.22359,58400000.0
2009-01-01 01:09:00,1.22355,1.22355,1.22309,1.22325,47200000.0
2009-01-01 01:10:00,1.22343,1.22351,1.22323,1.22343,25600000.0
2009-01-01 01:11:00,1.22342,1.22354,1.22326,1.22348,65600000.0
2009-01-01 01:12:00,1.22323,1.22354,1.22316,1.22342,61800000.0
2009-01-01 01:13:00,1.22341,1.22371,1.22331,1.22337,13400000.0
2009-01-01 01:14:00,1.22327,1.22338,1.22327,1.22335,17400000.0
2009-01-01 01:15:00,1.22336,1.22348,1.22316,1.22339,48400000.0
2009-01-01 01:16:00,1.22336,1.22349,1.22301,1.22349,20600000.0
2009-01-01 01:17:00,1.22345,1.22352,1.22315,1.2233,15200000.0
2009-01-01 01:18:00,1.22351,1.22351,1.22322,1.22322,17000000.0
2009-01-01 01:19:00,1.22343,1.22357,1.22327,1.22328,39400000.0
2009-01-01 01:20:00,1.22356,1.22356,1.22314,1.22355,20400000.0
2009-01-01 01:21:00,1.2234,1.22379,1.22327,1.22327,58400000.0
2009-01-01 01:22:00,1.22328,1.22342,1.22322,1.22322,24400000.0
2009-01-01 01:23:00,1.2232,1.22354,1.2232,1.22329,35600000.0
2009-01-01 01:24:00,1.22347,1.2235,1.2231,1.22334,46200000.0
2009-01-01 01:25:00,1.2231,1.22342,1.2231,1.22335,39400000.0
2009-01-01 01:26:00,1.22341,1.22362,1.22332,1.22348,34800000.0
2009-01-01 01:27:00,1.22325,1.22394,1.22298,1.22343,86400000.0
2009-01-01 01:28:00,1.2232,1.2234,1.22257,1.2234,72400000.0
2009-01-01 01:29:00,1.22359,1.22359,1.223,1.22331,46800000.0
2009-01-01 01:30:00,1.22318,1.22346,1.22304,1.22327,20200000.0
2009-01-01 01:31:00,1.22354,1.22354,1.22321,1.22351,9800000.0
2009-01-01 01:32:00,1.22324,1.22359,1.22323,1.22348,34600000.0
2009-01-01 01:33:00,1.22341,1.22347,1.22307,1.22347,33600000.0
2009-01-01 01:34:00,1.22331,1.22342,1.22323,1.22323,8400000.0
2009-01-01 01:35:00,1.22349,1.22355,1.22317,1.22317,20000000.0
2009-01-01 01:36:00,1.22353,1.22353,1.22311,1.2233,19200000.0
2009-01-01 01:37:00,1.22346,1.22352,1.22333,1.22346,18600000.0
2009-01-01 01:38:00,1.2234,1.22347,1.22315,1.22347,22400000.0
2009-01-01 01:39:00,1.22282,1.2235,1.22282,1.2235,16600000.0
2009-01-01 01:40:00,1.22312,1.22359,1.22312,1.22344,39000000.0
2009-01-01 01:41:00,1.22327,1.2235,1.22277,1.22341,21600000.0
2009-01-01 01:42:00,1.22327,1.22359,1.22322,1.22345,31600000.0
2009-01-01 01:43:00,1.22329,1.22346,1.22305,1.22346,55400000.0
2009-01-01 01:44:00,1.22355,1.22355,1.22329,1.22329,16200000.0
2009-01-01 01:45:00,1.22321,1.22352,1.22306,1.22342,52400000.0
2009-01-01 01:46:00,1.22352,1.22371,1.22325,1.22343,76800000.0
2009-01-01 01:47:00,1.22339,1.22348,1.22317,1.2233,70000000.0
2009-01-01 01:48:00,1.22344,1.22352,1.22328,1.22342,36400000.0
2009-01-01 01:49:00,1.22335,1.22361,1.22319,1.22351,37400000.0
2009-01-01 01:50:00,1.22326,1.22363,1.22305,1.22339,27000000.0
2009-01-01 01:51:00,1.22362,1.22362,1.22323,1.22337,50200000.0
2009-01-01 01:52:00,1.22344,1.22365,1.22323,1.2235,60600000.0
2009-01-01 01:53:00,1.22343,1.22358,1.22317,1.22342,43600000.0
2009-01-01 01:54:00,1.22342,1.22368,1.22323,1.22346,160400002.0
2009-01-01 01:55:00,1.2235,1.2235,1.22305,1.22345,95000000.0
2009-01-01 01:56:00,1.22311,1.22358,1.22311,1.22333,24000000.0
2009-01-01 01:57:00,1.22349,1.22371,1.22329,1.22343,17800000.0
2009-01-01 01:58:00,1.22348,1.2235,1.22329,1.22343,52600000.0
2009-01-01 01:59:00,1.22329,1.22362,1.22305,1.22341,68800000.0
2009-01-01 02:00:00,1.22305,1.22348,1.22305,1.22337,46200000.0
2009-01-01 02:01:00,1.22346,1.22346,1.2232,1.22334,21800000.0
2009-01-01 02:02:00,1.2235,1.22362,1.22325,1.22362,33800000.0
2009-01-01 02:03:00,1.22355,1.22362,1.22322,1.22352,13600000.0
2009-01-01 02:04:00,1.22339,1.22359,1.22339,1.2235,14200000.0
2009-01-01 02:05:00,1.22344,1.22347,1.22318,1.22323,47800000.0
2009-01-01 02:06:00,1.22352,1.22362,1.22317,1.22362,33800000.0
2009-01-01 02:07:00,1.22349,1.22353,1.22331,1.22337,29400000.0
2009-01-01 02:08:00,1.22343,1.22356,1.22323,1.22323,37400000.0
2009-01-01 02:09:00,1.22344,1.22344,1.22311,1.22311,34800000.0
2009-01-01 02:10:00,1.22346,1.22346,1.2231,1.22345,23400000.0
2009-01-01 02:11:00,1.22343,1.22358,1.2233,1.22357,29800000.0
2009-01-01 02:12:00,1.22349,1.22349,1.22315,1.22332,31000000.0
2009-01-01 02:13:00,1.22344,1.22359,1.22327,1.22347,57400000.0
2009-01-01 02:14:00,1.22307,1.22351,1.22307,1.22343,34800000.0
2009-01-01 02:15:00,1.22338,1.22345,1.22323,1.22335,54000000.0
2009-01-01 02:16:00,1.22354,1.22354,1.22335,1.2234,19200000.0
2009-01-01 02:17:00,1.22323,1.22323,1.22322,1.22322,10400000.0
2009-01-01 02:18:00,1.22322,1.22372,1.22322,1.22346,20400000.0
2009-01-01 02:19:00,1.22314,1.22342,1.22314,1.22324,25200000.0
2009-01-01 02:20:00,1.22354,1.2236,1.22322,1.22347,22400000.0
2009-01-01 02:21:00,1.22341,1.22351,1.22318,1.22344,25400000.0
2009-01-01 02:22:00,1.22342,1.22363,1.22327,1.22348,24600000.0
2009-01-01 02:23:00,1.22347,1.22357,1.22347,1.2235,19400000.0
2009-01-01 02:24:00,1.22341,1.22361,1.22335,1.22336,13600000.0
2009-01-01 02:25:00,1.22342,1.22352,1.22338,1.22352,16800000.0
2009-01-01 02:26:00,1.22353,1.22366,1.22334,1.22344,58800000.0
2009-01-01 02:27:00,1.22327,1.22367,1.22324,1.22333,57000000.0
2009-01-01 02:28:00,1.22315,1.22335,1.22315,1.22333,29400000.0
2009-01-01 02:29:00,1.22336,1.22354,1.22316,1.22328,16000000.0
2009-01-01 02:30:00,1.22322,1.22345,1.22319,1.2233,39800000.0
2009-01-01 02:31:00,1.22327,1.22348,1.22309,1.22348,25400000.0
2009-01-01 02:32:00,1.22353,1.22353,1.22327,1.22327,15000000.0
2009-01-01 02:33:00,1.22343,1.22362,1.22324,1.22336,18400000.0
2009-01-01 02:34:00,1.22316,1.22342,1.22316,1.22342,36800000.0
2009-01-01 02:35:00,1.22325,1.22343,1.22317,1.22329,71600000.0
2009-01-01 02:36:00,1.2233,1.22346,1.22319,1.22327,28800000.0
2009-01-01 02:37:00,1.22332,1.2234,1.22328,1.2234,18800000.0
2009-01-01 02:38:00,1.22321,1.2236,1.22313,1.22315,58200000.0
2009-01-01 02:39:00,1.22311,1.2234,1.22308,1.22339,46200000.0
2009-01-01 02:40:00,1.2235,1.2235,1.22324,1.22326,24800000.0
2009-01-01 02:41:00,1.22329,1.22338,1.22329,1.22334,11200000.0
2009-01-01 02:42:00,1.22334,1.22334,1.22326,1.22327,28200000.0
2009-01-01 02:43:00,1.22308,1.22348,1.22308,1.22348,40600000.0
2009-01-01 02:44:00,1.22326,1.22348,1.22311,1.22313,137600000.0
2009-01-01 02:45:00,1.22349,1.22382,1.22331,1.22358,92600000.0
2009-01-01 02:46:00,1.22354,1.22357,1.22325,1.2233,43200000.0
2009-01-01 02:47:00,1.22328,1.22355,1.22328,1.2234,29000000.0
2009-01-01 02:48:00,1.22335,1.22345,1.22317,1.22345,41600000.0
2009-01-01 02:49:00,1.22353,1.22353,1.22314,1.22353,47800000.0
2009-01-01 02:50:00,1.22344,1.22361,1.223,1.22355,111400000.0
2009-01-01 02:51:00,1.22354,1.22354,1.22325,1.22325,22000000.0
2009-01-01 02:52:00,1.2234,1.22357,1.22311,1.22339,17200000.0
2009-01-01 02:53:00,1.22326,1.22361,1.22326,1.22336,87200002.0
2009-01-01 02:54:00,1.2233,1.22354,1.22318,1.2234,18000000.0
2009-01-01 02:55:00,1.22362,1.22376,1.22302,1.22342,71600000.0
2009-01-01 02:56:00,1.22351,1.22362,1.22333,1.22344,19200000.0
2009-01-01 02:57:00,1.22322,1.22351,1.2232,1.22351,20200000.0
2009-01-01 02:58:00,1.22333,1.22351,1.22327,1.22347,34600000.0
2009-01-01 02:59:00,1.22327,1.22355,1.223,1.22345,35800000.0
2009-01-01 03:00:00,1.2232,1.22352,1.22297,1.22297,107200002.0
2009-01-01 03:01:00,1.22347,1.22352,1.22298,1.22328,97200000.0
2009-01-01 03:02:00,1.22336,1.22347,1.22319,1.22319,39000000.0
2009-01-01 03:03:00,1.2233,1.2233,1.22308,1.22325,18600000.0
2009-01-01 03:04:00,1.22344,1.22344,1.22292,1.22327,21800000.0
2009-01-01 03:05:00,1.22349,1.22349,1.22319,1.2233,38400000.0
2009-01-01 03:06:00,1.22354,1.22354,1.22317,1.22331,20600000.0
2009-01-01 03:07:00,1.22309,1.22326,1.22297,1.22311,15400000.0
2009-01-01 03:08:00,1.22346,1.22346,1.22307,1.22339,32600000.0
2009-01-01 03:09:00,1.22307,1.22363,1.22304,1.22315,75999998.0
2009-01-01 03:10:00,1.22368,1.22368,1.22327,1.2235,30600000.0
2009-01-01 03:11:00,1.22331,1.22359,1.22304,1.22329,25600000.0
2009-01-01 03:12:00,1.22326,1.2234,1.22312,1.22328,77000000.0
2009-01-01 03:13:00,1.22308,1.22348,1.22307,1.22329,54400000.0
2009-01-01 03:14:00,1.22319,1.22358,1.22232,1.22335,44800000.0
2009-01-01 03:15:00,1.22345,1.22345,1.22327,1.22332,13800000.0
2009-01-01 03:16:00,1.22322,1.22338,1.22322,1.2233,29600000.0
2009-01-01 03:17:00,1.22356,1.22356,1.22311,1.22329,24200000.0
2009-01-01 03:18:00,1.22306,1.22357,1.22306,1.22331,91200002.0
2009-01-01 03:19:00,1.22316,1.22333,1.22315,1.22317,18200000.0
2009-01-01 03:20:00,1.22356,1.22356,1.22305,1.22324,36000000.0
2009-01-01 03:21:00,1.22333,1.2234,1.22305,1.2234,34200000.0
2009-01-01 03:22:00,1.22336,1.22356,1.22315,1.22356,21200000.0
2009-01-01 03:23:00,1.22319,1.22368,1.22319,1.22333,16600000.0
2009-01-01 03:24:00,1.22325,1.22336,1.22325,1.22333,23800000.0
2009-01-01 03:25:00,1.22335,1.2235,1.22327,1.22344,37200000.0
2009-01-01 03:26:00,1.2233,1.22347,1.22324,1.22324,28200000.0
2009-01-01 03:27:00,1.22307,1.2234,1.22307,1.22326,14400000.0
2009-01-01 03:28:00,1.22346,1.22346,1.22335,1.22345,28000000.0
2009-01-01 03:29:00,1.22343,1.22343,1.22335,1.22335,10400000.0
2009-01-01 03:30:00,1.22334,1.22341,1.22334,1.22336,16600000.0
2009-01-01 03:31:00,1.22336,1.22358,1.22333,1.22339,40000000.0
2009-01-01 03:32:00,1.22356,1.22356,1.22323,1.22328,37200000.0
2009-01-01 03:33:00,1.22344,1.22354,1.22313,1.22313,29600000.0
2009-01-01 03:34:00,1.2233,1.2234,1.22316,1.22332,67000000.0
2009-01-01 03:35:00,1.22321,1.22331,1.22321,1.22328,14200000.0
2009-01-01 03:36:00,1.22332,1.22333,1.2231,1.2231,17000000.0
2009-01-01 03:37:00,1.2231,1.22351,1.2231,1.22335,12800000.0
2009-01-01 03:38:00,1.22346,1.22351,1.2233,1.22346,21000000.0
2009-01-01 03:39:00,1.22323,1.22352,1.22312,1.22343,26000000.0
2009-01-01 03:40:00,1.22332,1.22353,1.22319,1.22353,14800000.0
2009-01-01 03:41:00,1.22344,1.22353,1.22332,1.22353,39200000.0
2009-01-01 03:42:00,1.22352,1.22355,1.22319,1.22334,28000000.0
2009-01-01 03:43:00,1.22356,1.22356,1.22328,1.22338,21600000.0
2009-01-01 03:44:00,1.22326,1.22346,1.22326,1.22346,18200000.0
2009-01-01 03:45:00,1.22322,1.22344,1.22322,1.22337,26400000.0
2009-01-01 03:46:00,1.22335,1.2235,1.22334,1.22347,30200000.0
2009-01-01 03:47:00,1.22336,1.22341,1.22334,1.22334,21800000.0
2009-01-01 03:48:00,1.22333,1.22347,1.22333,1.22347,14800000.0
2009-01-01 03:49:00,1.22341,1.22341,1.22332,1.22332,6800000.0
2009-01-01 03:50:00,1.22327,1.22353,1.22313,1.22353,18400000.0
2009-01-01 03:51:00,1.22326,1.22353,1.22326,1.22337,19000000.0
2009-01-01 03:52:00,1.22342,1.22352,1.22323,1.22346,13000000.0
2009-01-01 03:53:00,1.22335,1.2234,1.22325,1.22325,9600000.0
2009-01-01 03:54:00,1.22334,1.2235,1.22304,1.22329,40200000.0
2009-01-01 03:55:00,1.22324,1.22341,1.22295,1.22331,27400000.0
2009-01-01 03:56:00,1.22346,1.2235,1.22324,1.22324,17800000.0
2009-01-01 03:57:00,1.22326,1.22352,1.22326,1.22335,36800000.0
2009-01-01 03:58:00,1.22341,1.22355,1.22329,1.22342,23200000.0
2009-01-01 03:59:00,1.22335,1.22352,1.22328,1.22352,32000000.0
2009-01-01 04:00:00,1.22335,1.22351,1.22321,1.22342,42200000.0
2009-01-01 04:01:00,1.22327,1.22349,1.22327,1.22349,24600000.0
2009-01-01 04:02:00,1.22341,1.22346,1.22335,1.22341,19200000.0
2009-01-01 04:03:00,1.22348,1.2235,1.22339,1.22343,28800000.0
2009-01-01 04:04:00,1.22345,1.22347,1.22336,1.22347,50600000.0
2009-01-01 04:05:00,1.22348,1.22348,1.22331,1.22341,23200000.0
2009-01-01 04:06:00,1.2234,1.2234,1.22327,1.22333,53600000.0
2009-01-01 04:07:00,1.22339,1.22363,1.22333,1.22349,89800000.0
2009-01-01 04:08:00,1.22344,1.22349,1.22337,1.22338,26400000.0
2009-01-01 04:09:00,1.22351,1.22361,1.22332,1.22332,86800000.0
2009-01-01 04:10:00,1.22213,1.22213,1.21623,1.21623,74800000.0
2009-01-01 04:11:00,1.21735,1.22127,1.21735,1.22124,36600000.0
2009-01-01 04:12:00,1.22111,1.22135,1.22111,1.22135,23200000.0
2009-01-01 04:13:00,1.22127,1.22139,1.22112,1.22121,119200000.0
2009-01-01 04:14:00,1.22123,1.22131,1.22099,1.22131,65800000.0
2009-01-01 04:15:00,1.22142,1.22142,1.22115,1.22115,13800000.0
2009-01-01 04:16:00,1.22128,1.22139,1.22123,1.22139,25200000.0
2009-01-01 04:17:00,1.22133,1.22133,1.22082,1.22127,100400000.0
2009-01-01 04:18:00,1.22132,1.22141,1.22111,1.22141,14400000.0
2009-01-01 04:19:00,1.22129,1.22155,1.2212,1.22124,47400000.0
2009-01-01 04:20:00,1.21998,1.21998,1.21615,1.21615,3800000.0
2009-01-01 04:21:00,1.21922,1.21924,1.21907,1.21912,20400000.0
2009-01-01 04:22:00,1.21911,1.21929,1.219,1.21918,42400000.0
2009-01-01 04:23:00,1.21905,1.21939,1.21893,1.21893,145800001.0
2009-01-01 04:24:00,1.21929,1.21938,1.21927,1.21938,40800000.0
2009-01-01 04:25:00,1.21928,1.21933,1.21894,1.21918,29200000.0
2009-01-01 04:26:00,1.21936,1.21943,1.21913,1.21921,43800000.0
2009-01-01 04:27:00,1.21897,1.21937,1.21895,1.21923,128400000.0
2009-01-01 04:28:00,1.2193,1.21939,1.21914,1.21925,85000000.0
2009-01-01 04:29:00,1.21912,1.21933,1.21905,1.21925,50200000.0
2009-01-01 04:30:00,1.21627,1.21632,1.21627,1.21627,22400000.0
2009-01-01 04:31:00,1.2168,1.2168,1.2165,1.21663,22600000.0
2009-01-01 04:32:00,1.21671,1.2168,1.21671,1.21674,14600000.0
2009-01-01 04:33:00,1.21679,1.21688,1.21644,1.21676,27000000.0
2009-01-01 04:34:00,1.21671,1.21673,1.2166,1.2167,26200000.0
2009-01-01 04:35:00,1.21675,1.21686,1.21667,1.21667,53000000.0
2009-01-01 04:36:00,1.21678,1.21685,1.21656,1.21665,30600000.0
2009-01-01 04:37:00,1.21684,1.21687,1.21672,1.21687,34200000.0
2009-01-01 04:38:00,1.21683,1.21693,1.21671,1.21675,42000000.0
2009-01-01 04:39:00,1.21668,1.21681,1.21658,1.2168,66400000.0
2009-01-01 04:40:00,1.21615,1.21615,1.21605,1.21605,5200000.0
2009-01-01 04:41:00,1.21608,1.21643,1.21608,1.21613,81400000.0
2009-01-01 04:42:00,1.21614,1.21642,1.21607,1.2162,67200001.0
2009-01-01 04:43:00,1.21586,1.21621,1.21577,1.21604,35400000.0
2009-01-01 04:44:00,1.21587,1.21641,1.21587,1.21603,13000000.0
2009-01-01 04:45:00,1.21616,1.2163,1.21599,1.21599,22000000.0
2009-01-01 04:46:00,1.21622,1.21636,1.21605,1.21622,33800000.0
2009-01-01 04:47:00,1.21639,1.21639,1.21604,1.21614,27800000.0
2009-01-01 04:48:00,1.2161,1.21638,1.2161,1.2162,58000000.0
2009-01-01 04:49:00,1.21624,1.21629,1.21601,1.21609,140400000.0
2009-01-01 04:50:00,1.21627,1.21627,1.21605,1.21615,68400000.0
2009-01-01 04:51:00,1.21622,1.21659,1.21618,1.21647,17400000.0
2009-01-01 04:52:00,1.21646,1.2167,1.21625,1.21625,128800000.0
2009-01-01 04:53:00,1.21621,1.21643,1.21615,1.21625,63400000.0
2009-01-01 04:54:00,1.21629,1.21655,1.21611,1.21648,64800000.0
2009-01-01 04:55:00,1.21622,1.21638,1.21619,1.21633,72600000.0
2009-01-01 04:56:00,1.21615,1.21626,1.21613,1.21617,55800001.0
2009-01-01 04:57:00,1.21612,1.21631,1.21604,1.21616,36000000.0
2009-01-01 04:58:00,1.21622,1.21637,1.21605,1.21637,104600002.0
2009-01-01 04:59:00,1.21632,1.21637,1.21621,1.21624,21200000.0
2009-01-01 05:00:00,1.21608,1.21615,1.216,1.21612,39200000.0
2009-01-01 05:01:00,1.21613,1.21641,1.21587,1.21641,41000000.0
2009-01-01 05:02:00,1.21621,1.2165,1.21617,1.21638,23200000.0
2009-01-01 05:03:00,1.21636,1.21636,1.21618,1.21621,25000000.0
2009-01-01 05:04:00,1.21612,1.21641,1.2161,1.21629,86600000.0
2009-01-01 05:05:00,1.21623,1.21623,1.21605,1.21612,70600000.0
2009-01-01 05:06:00,1.21625,1.21632,1.21608,1.21613,69000000.0
2009-01-01 05:07:00,1.2162,1.21644,1.2161,1.21617,40200000.0
2009-01-01 05:08:00,1.21607,1.21633,1.21594,1.21615,55000000.0
2009-01-01 05:09:00,1.21593,1.21639,1.21593,1.21622,157400000.0
2009-01-01 05:10:00,1.21617,1.21635,1.21617,1.21635,34400000.0
2009-01-01 05:11:00,1.2163,1.21637,1.21625,1.21625,59800000.0
2009-01-01 05:12:00,1.21631,1.21646,1.21626,1.21626,68400000.0
2009-01-01 05:13:00,1.21617,1.21638,1.21615,1.2163,39000000.0
2009-01-01 05:14:00,1.21622,1.21629,1.21616,1.21629,46800000.0
2009-01-01 05:15:00,1.21623,1.21623,1.21604,1.21604,7000000.0
2009-01-01 05:16:00,1.21622,1.21639,1.21606,1.21628,158400000.0
2009-01-01 05:17:00,1.21614,1.21636,1.21612,1.21623,109000000.0
2009-01-01 05:18:00,1.21627,1.21627,1.21612,1.21619,24200000.0
2009-01-01 05:19:00,1.21614,1.21628,1.21596,1.21622,55200000.0
2009-01-01 05:20:00,1.2162,1.21627,1.21605,1.21605,80200000.0
2009-01-01 05:21:00,1.21625,1.21641,1.21622,1.21627,117400002.0
2009-01-01 05:22:00,1.21614,1.21633,1.21605,1.21605,17800000.0
2009-01-01 05:23:00,1.21624,1.21624,1.21611,1.21611,14400000.0
2009-01-01 05:24:00,1.21615,1.21633,1.21606,1.21615,197200000.0
2009-01-01 05:25:00,1.21614,1.2162,1.21601,1.21613,27000000.0
2009-01-01 05:26:00,1.21614,1.2163,1.2161,1.21628,24400000.0
2009-01-01 05:27:00,1.21593,1.21612,1.21593,1.21609,22800000.0
2009-01-01 05:28:00,1.21608,1.21632,1.21602,1.21615,34200000.0
2009-01-01 05:29:00,1.21631,1.21631,1.21613,1.21613,33800000.0
2009-01-01 05:30:00,1.2161,1.21632,1.2161,1.21632,27800000.0
2009-01-01 05:31:00,1.21637,1.21637,1.21613,1.21627,84400000.0
2009-01-01 05:32:00,1.21626,1.21626,1.21598,1.21611,98600000.0
2009-01-01 05:33:00,1.2161,1.21661,1.21606,1.21619,105600000.0
2009-01-01 05:34:00,1.21618,1.21618,1.21597,1.21617,20000000.0
2009-01-01 05:35:00,1.2162,1.21624,1.21598,1.21624,107400000.0
2009-01-01 05:36:00,1.21627,1.21627,1.21601,1.21612,70800000.0
2009-01-01 05:37:00,1.21617,1.21653,1.21586,1.21613,243000002.0
2009-01-01 05:38:00,1.21601,1.21625,1.21591,1.21608,168400000.0
2009-01-01 05:39:00,1.21597,1.21634,1.21597,1.21618,84800000.0
2009-01-01 05:40:00,1.21612,1.21645,1.21597,1.21625,181200000.0
2009-01-01 05:41:00,1.21615,1.21629,1.21601,1.21619,56000000.0
2009-01-01 05:42:00,1.2161,1.21633,1.21596,1.21621,61000000.0
2009-01-01 05:43:00,1.21601,1.21635,1.21601,1.21602,98200000.0
2009-01-01 05:44:00,1.21594,1.21654,1.21587,1.21624,112600000.0
2009-01-01 05:45:00,1.21624,1.21626,1.21612,1.21612,52800000.0
2009-01-01 05:46:00,1.2161,1.21626,1.21609,1.21617,85000000.0
2009-01-01 05:47:00,1.2161,1.21643,1.21605,1.21619,90600000.0
2009-01-01 05:48:00,1.2161,1.21625,1.21594,1.216,126200000.0
2009-01-01 05:49:00,1.21605,1.21638,1.21589,1.21607,217400000.0
2009-01-01 05:50:00,1.21602,1.2162,1.21595,1.21612,75600000.0
2009-01-01 05:51:00,1.21632,1.21638,1.21595,1.21595,130200001.0
2009-01-01 05:52:00,1.21601,1.2163,1.21599,1.21612,29200000.0
2009-01-01 05:53:00,1.21615,1.21622,1.2161,1.2161,21400000.0
2009-01-01 05:54:00,1.21592,1.21628,1.21592,1.21612,106400000.0
2009-01-01 05:55:00,1.2162,1.21627,1.21594,1.21594,17000000.0
2009-01-01 05:56:00,1.21612,1.21618,1.21592,1.2161,39800000.0
2009-01-01 05:57:00,1.21619,1.21637,1.21613,1.21615,84600000.0
2009-01-01 05:58:00,1.21628,1.21635,1.21603,1.21617,189400000.0
2009-01-01 05:59:00,1.21619,1.21657,1.21611,1.21612,212800000.0
2009-01-01 06:00:00,1.21608,1.2163,1.216,1.21608,153400000.0
2009-01-01 06:01:00,1.21612,1.2163,1.21602,1.21625,175400000.0
2009-01-01 06:02:00,1.21658,1.2167,1.21645,1.21667,113400000.0
2009-01-01 06:03:00,1.2164,1.2165,1.2163,1.21645,97600000.0
2009-01-01 06:04:00,1.21642,1.21682,1.21627,1.21643,203800000.0
2009-01-01 06:05:00,1.2164,1.21656,1.21625,1.21655,143800000.0
2009-01-01 06:06:00,1.21655,1.21658,1.21632,1.21638,103200000.0
2009-01-01 06:07:00,1.21645,1.21666,1.21641,1.21657,35000000.0
2009-01-01 06:08:00,1.21666,1.21671,1.21642,1.21652,93400000.0
2009-01-01 06:09:00,1.21636,1.21669,1.21636,1.21644,111200000.0
2009-01-01 06:10:00,1.2161,1.21632,1.21608,1.21627,52400000.0
2009-01-01 06:11:00,1.2163,1.2163,1.21617,1.21617,32000000.0
2009-01-01 06:12:00,1.21619,1.21632,1.21615,1.21631,29200000.0
2009-01-01 06:13:00,1.21633,1.21641,1.21614,1.21627,70400000.0
2009-01-01 06:14:00,1.21623,1.21636,1.21612,1.21612,132400000.0
2009-01-01 06:15:00,1.21607,1.21627,1.2159,1.21605,163600000.0
2009-01-01 06:16:00,1.2159,1.21628,1.2159,1.21617,48800000.0
2009-01-01 06:17:00,1.21621,1.21621,1.21587,1.21604,45600000.0
2009-01-01 06:18:00,1.21605,1.21643,1.21605,1.21618,40000000.0
2009-01-01 06:19:00,1.21608,1.21627,1.21608,1.21627,49400000.0
2009-01-01 06:20:00,1.21617,1.21632,1.216,1.21623,32800000.0
2009-01-01 06:21:00,1.2161,1.21625,1.21602,1.21605,89800000.0
2009-01-01 06:22:00,1.21639,1.21639,1.21607,1.21607,23600000.0
2009-01-01 06:23:00,1.21605,1.21605,1.21605,1.21605,3600000.0
2009-01-01 06:24:00,1.21619,1.21628,1.21615,1.21628,14200000.0
2009-01-01 06:25:00,1.21617,1.21632,1.21609,1.21632,77600000.0
2009-01-01 06:26:00,1.21608,1.21615,1.21608,1.21615,20400000.0
2009-01-01 06:27:00,1.21616,1.21638,1.21611,1.21612,117600000.0
2009-01-01 06:28:00,1.21622,1.2163,1.21597,1.21615,185200000.0
2009-01-01 06:29:00,1.21607,1.21632,1.21589,1.216,27200000.0
2009-01-01 06:30:00,1.21608,1.21617,1.21602,1.21617,22600000.0
2009-01-01 06:31:00,1.21593,1.21616,1.21591,1.21603,138800000.0
2009-01-01 06:32:00,1.21596,1.21617,1.21596,1.21616,91600000.0
2009-01-01 06:33:00,1.21607,1.21611,1.2159,1.21611,105400000.0
2009-01-01 06:34:00,1.216,1.21608,1.21579,1.21608,60800000.0
2009-01-01 06:35:00,1.21595,1.21639,1.21584,1.21607,113400000.0
2009-01-01 06:36:00,1.21605,1.21632,1.21581,1.21611,58800000.0
2009-01-01 06:37:00,1.21587,1.21624,1.21587,1.21609,87400000.0
2009-01-01 06:38:00,1.21606,1.21613,1.21598,1.21612,82000000.0
2009-01-01 06:39:00,1.2161,1.21614,1.21597,1.21614,32200000.0
2009-01-01 06:40:00,1.21627,1.21627,1.21612,1.2162,71800000.0
2009-01-01 06:41:00,1.2162,1.21622,1.21608,1.21613,19200000.0
2009-01-01 06:42:00,1.21613,1.21634,1.21609,1.21609,21000000.0
2009-01-01 06:43:00,1.2162,1.21623,1.21616,1.2162,29200000.0
2009-01-01 06:44:00,1.21613,1.21623,1.21612,1.21614,48200000.0
2009-01-01 06:45:00,1.21603,1.2163,1.21595,1.21606,19600000.0
2009-01-01 06:46:00,1.21606,1.21624,1.21594,1.21624,64400000.0
2009-01-01 06:47:00,1.21619,1.21622,1.21614,1.21622,47600000.0
2009-01-01 06:48:00,1.21625,1.21627,1.21614,1.21616,103000002.0
2009-01-01 06:49:00,1.21605,1.21636,1.21578,1.21605,22000000.0
2009-01-01 06:50:00,1.2161,1.2163,1.21602,1.21622,113200000.0
2009-01-01 06:51:00,1.21598,1.21621,1.21597,1.21609,41800000.0
2009-01-01 06:52:00,1.21606,1.21615,1.21586,1.21615,107200001.0
2009-01-01 06:53:00,1.21593,1.21614,1.21592,1.21603,84000000.0
2009-01-01 06:54:00,1.21597,1.21609,1.21597,1.21608,65600000.0
2009-01-01 06:55:00,1.21599,1.21611,1.21584,1.21611,48200000.0
2009-01-01 06:56:00,1.21617,1.21627,1.2161,1.21615,34200000.0
2009-01-01 06:57:00,1.21607,1.21623,1.21604,1.21604,48400000.0
2009-01-01 06:58:00,1.21605,1.21616,1.21605,1.21616,21000000.0
2009-01-01 06:59:00,1.21622,1.21622,1.21611,1.21611,12200000.0
2009-01-01 07:00:00,1.2163,1.2163,1.2162,1.2163,27800000.0
2009-01-01 07:01:00,1.21584,1.21619,1.21584,1.21607,34200000.0
2009-01-01 07:02:00,1.21618,1.21618,1.21612,1.21612,7000000.0
2009-01-01 07:03:00,1.2163,1.2163,1.21593,1.21593,31000000.0
2009-01-01 07:04:00,1.21626,1.21627,1.21588,1.2161,37400000.0
2009-01-01 07:05:00,1.2163,1.2163,1.2163,1.2163,2200000.0
2009-01-01 07:06:00,1.21625,1.21625,1.21617,1.21617,34400000.0
2009-01-01 07:07:00,1.21617,1.21631,1.21617,1.21628,47400000.0
2009-01-01 07:08:00,1.21628,1.21638,1.21616,1.21638,29400000.0
2009-01-01 07:09:00,1.21639,1.21639,1.21624,1.21627,38000000.0
2009-01-01 07:10:00,1.21617,1.21617,1.21612,1.21612,7200000.0
2009-01-01 07:11:00,1.21596,1.21622,1.21596,1.21616,60400000.0
2009-01-01 07:12:00,1.21617,1.21617,1.21603,1.21603,10000000.0
2009-01-01 07:13:00,1.21607,1.21635,1.21607,1.21608,23400000.0
2009-01-01 07:14:00,1.21605,1.21618,1.21603,1.21613,65400000.0
2009-01-01 07:15:00,1.21613,1.21616,1.216,1.21603,65200000.0
2009-01-01 07:16:00,1.21611,1.21637,1.21588,1.21624,68000000.0
2009-01-01 07:17:00,1.21617,1.21623,1.2161,1.21623,14600000.0
2009-01-01 07:18:00,1.2161,1.21623,1.2159,1.21602,35400000.0
2009-01-01 07:19:00,1.21622,1.21622,1.21605,1.21605,31200000.0
2009-01-01 07:20:00,1.21615,1.2162,1.21608,1.2162,100600000.0
2009-01-01 07:21:00,1.21587,1.21622,1.21578,1.21602,25000000.0
2009-01-01 07:22:00,1.21606,1.21629,1.21599,1.21629,6800000.0
2009-01-01 07:23:00,1.21611,1.21611,1.21603,1.21608,24200000.0
2009-01-01 07:24:00,1.21612,1.21632,1.2161,1.2162,144600000.0
2009-01-01 07:25:00,1.21616,1.21623,1.21611,1.21611,29600000.0
2009-01-01 07:26:00,1.21613,1.21625,1.21613,1.21625,73200000.0
2009-01-01 07:27:00,1.21616,1.21634,1.21608,1.21623,86400000.0
2009-01-01 07:28:00,1.2161,1.21618,1.2161,1.21612,7600000.0
2009-01-01 07:29:00,1.21629,1.21629,1.21602,1.21629,32800000.0
2009-01-01 07:30:00,1.21623,1.21635,1.21623,1.21632,43800000.0
2009-01-01 07:31:00,1.21627,1.2165,1.21617,1.21646,111400000.0
2009-01-01 07:32:00,1.21634,1.21647,1.21623,1.21647,76200000.0
2009-01-01 07:33:00,1.2164,1.21641,1.21611,1.21625,27000000.0
2009-01-01 07:34:00,1.21627,1.21631,1.216,1.21631,29200000.0
2009-01-01 07:35:00,1.21645,1.21645,1.21628,1.21628,19400000.0
2009-01-01 07:36:00,1.2162,1.2164,1.21619,1.2164,34400000.0
2009-01-01 07:37:00,1.21639,1.21639,1.21618,1.21622,51600000.0
2009-01-01 07:38:00,1.21617,1.21636,1.21612,1.21618,155200000.0
2009-01-01 07:39:00,1.21617,1.21632,1.21615,1.21622,27800000.0
2009-01-01 07:40:00,1.2163,1.2163,1.21627,1.2163,9000000.0
2009-01-01 07:41:00,1.21637,1.21637,1.21622,1.21635,25200000.0
2009-01-01 07:42:00,1.21631,1.21651,1.21629,1.21634,61200000.0
2009-01-01 07:43:00,1.21632,1.21633,1.21618,1.21618,43600000.0
2009-01-01 07:44:00,1.2163,1.21648,1.21623,1.21648,64000000.0
2009-01-01 07:45:00,1.21628,1.2164,1.21603,1.21603,106600000.0
2009-01-01 07:46:00,1.2163,1.21636,1.21607,1.21635,99800000.0
2009-01-01 07:47:00,1.21633,1.21645,1.21628,1.2164,59800000.0
2009-01-01 07:48:00,1.21634,1.21653,1.21622,1.21635,120600000.0
2009-01-01 07:49:00,1.21632,1.21649,1.21622,1.21649,37200000.0
2009-01-01 07:50:00,1.21612,1.21612,1.21605,1.21605,8800000.0
2009-01-01 07:51:00,1.21647,1.21647,1.21604,1.21635,21000000.0
2009-01-01 07:52:00,1.21645,1.2165,1.21618,1.2165,24600000.0
2009-01-01 07:53:00,1.21637,1.21664,1.21622,1.21622,86400000.0
2009-01-01 07:54:00,1.21629,1.21643,1.21629,1.21633,78000000.0
2009-01-01 07:55:00,1.21627,1.21645,1.21627,1.21645,29800000.0
2009-01-01 07:56:00,1.21632,1.21647,1.2162,1.21634,242800000.0
2009-01-01 07:57:00,1.21633,1.21641,1.21621,1.21634,82800000.0
2009-01-01 07:58:00,1.2164,1.21648,1.21615,1.21642,55400000.0
2009-01-01 07:59:00,1.21631,1.21636,1.21617,1.21619,75600000.0
2009-01-01 08:00:00,1.2161,1.21632,1.2161,1.21625,153600000.0
2009-01-01 08:01:00,1.2161,1.2162,1.21596,1.2162,52600000.0
2009-01-01 08:02:00,1.21624,1.21624,1.21602,1.21602,48600000.0
2009-01-01 08:03:00,1.21607,1.21615,1.21607,1.2161,32000000.0
2009-01-01 08:04:00,1.21618,1.21618,1.21606,1.21608,64800000.0
2009-01-01 08:05:00,1.21602,1.21618,1.21602,1.21615,29200000.0
2009-01-01 08:06:00,1.21605,1.21605,1.21602,1.21602,6400000.0
2009-01-01 08:07:00,1.2163,1.2163,1.21622,1.21622,24600000.0
2009-01-01 08:08:00,1.21652,1.21656,1.21625,1.21643,163600000.0
2009-01-01 08:09:00,1.21617,1.21653,1.21617,1.2164,67600000.0
2009-01-01 08:10:00,1.21608,1.2163,1.21602,1.21612,86000001.0
2009-01-01 08:11:00,1.21602,1.2162,1.21602,1.21618,38000000.0
2009-01-01 08:12:00,1.21633,1.21633,1.21614,1.2162,34800000.0
2009-01-01 08:13:00,1.21614,1.21635,1.21598,1.21608,122000000.0
2009-01-01 08:14:00,1.21597,1.21621,1.21597,1.21605,25000000.0
2009-01-01 08:15:00,1.21624,1.21631,1.21607,1.21615,45800000.0
2009-01-01 08:16:00,1.2161,1.21633,1.21596,1.21632,52000000.0
2009-01-01 08:17:00,1.21622,1.21627,1.21597,1.21619,65600000.0
2009-01-01 08:18:00,1.2161,1.21642,1.2161,1.2162,119000000.0
2009-01-01 08:19:00,1.21606,1.21632,1.21586,1.21609,205800000.0
2009-01-01 08:20:00,1.21608,1.21637,1.21597,1.2162,172400000.0
2009-01-01 08:21:00,1.21632,1.21655,1.21609,1.21645,158600000.0
2009-01-01 08:22:00,1.2163,1.2164,1.21605,1.21631,106000001.0
2009-01-01 08:23:00,1.21628,1.21644,1.21597,1.21644,121799999.0
2009-01-01 08:24:00,1.21636,1.21653,1.21631,1.21638,223400000.0
2009-01-01 08:25:00,1.2165,1.21659,1.21637,1.21643,105800000.0
2009-01-01 08:26:00,1.21636,1.21636,1.21627,1.21627,26400000.0
2009-01-01 08:27:00,1.21622,1.21635,1.21622,1.21632,33000000.0
2009-01-01 08:28:00,1.21636,1.21649,1.21628,1.21637,80000000.0
2009-01-01 08:29:00,1.21629,1.21652,1.21627,1.21639,59600000.0
2009-01-01 08:30:00,1.2163,1.21635,1.21625,1.21625,72800001.0
2009-01-01 08:31:00,1.2163,1.21633,1.21614,1.21626,75000000.0
2009-01-01 08:32:00,1.21623,1.21641,1.21617,1.21633,95000000.0
2009-01-01 08:33:00,1.21626,1.21629,1.2161,1.21623,34800000.0
2009-01-01 08:34:00,1.2163,1.21641,1.21609,1.21631,38400000.0
2009-01-01 08:35:00,1.21638,1.2164,1.21601,1.21624,35200000.0
2009-01-01 08:36:00,1.21629,1.21629,1.21606,1.21625,32400000.0
2009-01-01 08:37:00,1.21642,1.21642,1.21607,1.21618,15800000.0
2009-01-01 08:38:00,1.21622,1.21638,1.21607,1.21638,26200000.0
2009-01-01 08:39:00,1.21625,1.21637,1.21607,1.21636,96800000.0
2009-01-01 08:40:00,1.2162,1.21625,1.2161,1.2161,143600000.0
2009-01-01 08:41:00,1.21602,1.21626,1.21598,1.21626,14400000.0
2009-01-01 08:42:00,1.21625,1.21625,1.21603,1.21619,50000000.0
2009-01-01 08:43:00,1.21599,1.21629,1.21599,1.21625,57600000.0
2009-01-01 08:44:00,1.21623,1.21623,1.216,1.21617,53600000.0
2009-01-01 08:45:00,1.21621,1.21634,1.21616,1.21628,15400000.0
2009-01-01 08:46:00,1.21627,1.21632,1.21613,1.21623,62400000.0
2009-01-01 08:47:00,1.21622,1.21647,1.21617,1.21627,54200000.0
2009-01-01 08:48:00,1.21627,1.21627,1.21614,1.21614,18800000.0
2009-01-01 08:49:00,1.2162,1.21625,1.2162,1.2162,60600000.0
2009-01-01 08:50:00,1.2162,1.21627,1.21615,1.21622,96600000.0
2009-01-01 08:51:00,1.21621,1.21638,1.21614,1.21627,51000000.0
2009-01-01 08:52:00,1.21622,1.2163,1.21619,1.2163,56400000.0
2009-01-01 08:53:00,1.21631,1.21631,1.2161,1.21616,109400000.0
2009-01-01 08:54:00,1.21619,1.21634,1.21614,1.21634,39400000.0
2009-01-01 08:55:00,1.21628,1.21634,1.21619,1.21624,33000000.0
2009-01-01 08:56:00,1.21619,1.2164,1.2161,1.21628,140600000.0
2009-01-01 08:57:00,1.21617,1.21635,1.21606,1.21606,79000000.0
2009-01-01 08:58:00,1.21617,1.21637,1.21613,1.21613,85600000.0
2009-01-01 08:59:00,1.21617,1.21642,1.21614,1.21633,265000001.0
2009-01-01 09:00:00,1.21627,1.21637,1.21612,1.2163,130400000.0
2009-01-01 09:01:00,1.21634,1.21643,1.21617,1.21637,92200001.0
2009-01-01 09:02:00,1.21635,1.21659,1.21618,1.2163,95800000.0
2009-01-01 09:03:00,1.21624,1.21653,1.21612,1.21642,115400000.0
2009-01-01 09:04:00,1.21637,1.21669,1.21624,1.2165,250599998.0
2009-01-01 09:05:00,1.2164,1.2166,1.21624,1.21624,171300000.0
2009-01-01 09:06:00,1.21632,1.2165,1.21618,1.21642,177599998.0
2009-01-01 09:07:00,1.21626,1.21642,1.216,1.21642,68600000.0
2009-01-01 09:08:00,1.21632,1.21645,1.21614,1.21628,162000000.0
2009-01-01 09:09:00,1.21612,1.21639,1.2161,1.21622,84800000.0
2009-01-01 09:10:00,1.2162,1.21632,1.2161,1.21627,134600000.0
2009-01-01 09:11:00,1.21609,1.21636,1.21601,1.21629,100600000.0
2009-01-01 09:12:00,1.21632,1.21637,1.21597,1.21612,89600000.0
2009-01-01 09:13:00,1.2158,1.2162,1.21577,1.21612,112000000.0
2009-01-01 09:14:00,1.21618,1.21618,1.2159,1.2161,88400000.0
2009-01-01 09:15:00,1.21603,1.21621,1.21592,1.21602,114200000.0
2009-01-01 09:16:00,1.21592,1.21617,1.21578,1.21595,175800000.0
2009-01-01 09:17:00,1.21594,1.21622,1.21582,1.21622,143600000.0
2009-01-01 09:18:00,1.21618,1.21634,1.21593,1.2162,197400000.0
2009-01-01 09:19:00,1.21616,1.21622,1.21566,1.21622,194400000.0
2009-01-01 09:20:00,1.21625,1.21625,1.21608,1.2162,78400000.0
2009-01-01 09:21:00,1.21598,1.21622,1.21598,1.21617,54600000.0
2009-01-01 09:22:00,1.21625,1.21636,1.21606,1.21615,72400000.0
2009-01-01 09:23:00,1.21606,1.21638,1.21592,1.21599,186200000.0
2009-01-01 09:24:00,1.21602,1.21647,1.21593,1.21631,221400000.0
2009-01-01 09:25:00,1.21622,1.21633,1.21596,1.21633,56200000.0
2009-01-01 09:26:00,1.21622,1.21637,1.21612,1.21637,60000000.0
2009-01-01 09:27:00,1.21626,1.21629,1.21604,1.21609,92800000.0
2009-01-01 09:28:00,1.21614,1.21614,1.21596,1.21602,181199998.0
2009-01-01 09:29:00,1.21615,1.21641,1.21612,1.21621,51200000.0
2009-01-01 09:30:00,1.2163,1.21637,1.21615,1.21637,126000000.0
2009-01-01 09:31:00,1.21637,1.21641,1.21599,1.21641,142800000.0
2009-01-01 09:32:00,1.21642,1.21642,1.21625,1.21625,40400000.0
2009-01-01 09:33:00,1.21623,1.21641,1.21623,1.2164,36000000.0
2009-01-01 09:34:00,1.21635,1.21652,1.21611,1.21652,180599999.0
2009-01-01 09:35:00,1.21647,1.21647,1.21625,1.21629,96000000.0
2009-01-01 09:36:00,1.21645,1.21658,1.21627,1.2164,129800000.0
2009-01-01 09:37:00,1.21633,1.21633,1.21612,1.21629,71200000.0
2009-01-01 09:38:00,1.21626,1.21637,1.2162,1.21627,87200000.0
2009-01-01 09:39:00,1.21627,1.21643,1.21618,1.21627,115400000.0
2009-01-01 09:40:00,1.21623,1.21635,1.21605,1.2162,106800000.0
2009-01-01 09:41:00,1.21601,1.21628,1.21592,1.21609,52400000.0
2009-01-01 09:42:00,1.21615,1.21626,1.21587,1.21618,181200000.0
2009-01-01 09:43:00,1.2161,1.2161,1.21605,1.21605,25200000.0
2009-01-01 09:44:00,1.21592,1.2163,1.21577,1.2163,57400000.0
2009-01-01 09:45:00,1.21615,1.21639,1.216,1.21615,249400002.0
2009-01-01 09:46:00,1.21603,1.21618,1.21592,1.21612,87200000.0
2009-01-01 09:47:00,1.21602,1.21617,1.21593,1.21617,98000000.0
2009-01-01 09:48:00,1.21597,1.21633,1.21597,1.21618,42800000.0
2009-01-01 09:49:00,1.2162,1.21644,1.216,1.21617,122000000.0
2009-01-01 09:50:00,1.21612,1.21637,1.216,1.21615,212799999.0
2009-01-01 09:51:00,1.21631,1.21637,1.2159,1.21613,130000000.0
2009-01-01 09:52:00,1.21627,1.21629,1.21616,1.21617,85200000.0
2009-01-01 09:53:00,1.21622,1.21622,1.21615,1.2162,53000000.0
2009-01-01 09:54:00,1.21629,1.21644,1.21617,1.21622,104200000.0
2009-01-01 09:55:00,1.21623,1.21638,1.21597,1.21626,145000000.0
2009-01-01 09:56:00,1.21621,1.21635,1.21614,1.21625,162200002.0
2009-01-01 09:57:00,1.21617,1.21633,1.21607,1.21619,78800000.0
2009-01-01 09:58:00,1.2162,1.21647,1.21605,1.21605,158400000.0
2009-01-01 09:59:00,1.21611,1.21646,1.21611,1.21626,226000000.0
2009-01-01 10:00:00,1.21627,1.21637,1.21617,1.21627,163400000.0
2009-01-01 10:01:00,1.21605,1.21624,1.2159,1.21619,175800000.0
2009-01-01 10:02:00,1.21635,1.21645,1.21625,1.21632,123600000.0
2009-01-01 10:03:00,1.21641,1.21645,1.21615,1.2163,138600000.0
2009-01-01 10:04:00,1.2164,1.21647,1.21612,1.21637,298400002.0
2009-01-01 10:05:00,1.2157,1.21599,1.21568,1.21599,169000001.0
2009-01-01 10:06:00,1.21602,1.21614,1.21585,1.21587,114600000.0
2009-01-01 10:07:00,1.21587,1.2162,1.21587,1.2161,215800000.0
2009-01-01 10:08:00,1.21592,1.21627,1.21592,1.21611,183400000.0
2009-01-01 10:09:00,1.216,1.21622,1.21599,1.21622,62600000.0
2009-01-01 10:10:00,1.21629,1.21633,1.21625,1.21625,59800000.0
2009-01-01 10:11:00,1.21621,1.21636,1.21605,1.2162,88800000.0
2009-01-01 10:12:00,1.21619,1.21632,1.21608,1.21618,40200000.0
2009-01-01 10:13:00,1.21604,1.21625,1.21589,1.21594,166399998.0
2009-01-01 10:14:00,1.21591,1.21667,1.21575,1.21611,150600000.0
2009-01-01 10:15:00,1.21609,1.21626,1.21606,1.21619,49200000.0
2009-01-01 10:16:00,1.21624,1.21629,1.2161,1.21629,79400000.0
2009-01-01 10:17:00,1.21626,1.21629,1.21614,1.21614,99400000.0
2009-01-01 10:18:00,1.21612,1.21634,1.216,1.216,69000000.0
2009-01-01 10:19:00,1.21623,1.21632,1.21618,1.21619,133600000.0
2009-01-01 10:20:00,1.2162,1.2162,1.21612,1.21617,65600000.0
2009-01-01 10:21:00,1.21614,1.21619,1.21595,1.21619,20400000.0
2009-01-01 10:22:00,1.21613,1.21627,1.21597,1.21614,112200000.0
2009-01-01 10:23:00,1.21613,1.21614,1.21598,1.21609,62400000.0
2009-01-01 10:24:00,1.21598,1.21632,1.21579,1.21597,209200002.0
2009-01-01 10:25:00,1.21612,1.21628,1.21599,1.21599,43400000.0
2009-01-01 10:26:00,1.21622,1.21631,1.21605,1.21605,86800000.0
2009-01-01 10:27:00,1.21611,1.21617,1.21603,1.21604,63200000.0
2009-01-01 10:28:00,1.21625,1.21656,1.21622,1.21634,94000000.0
2009-01-01 10:29:00,1.21632,1.21638,1.21617,1.21625,147400000.0
2009-01-01 10:30:00,1.2163,1.21638,1.21604,1.21607,63000000.0
2009-01-01 10:31:00,1.21605,1.2163,1.21597,1.21612,211000000.0
2009-01-01 10:32:00,1.21582,1.21627,1.21582,1.216,140600000.0
2009-01-01 10:33:00,1.216,1.21617,1.2159,1.21613,71800000.0
2009-01-01 10:34:00,1.21608,1.21622,1.21584,1.21611,146400000.0
2009-01-01 10:35:00,1.216,1.21623,1.21592,1.21604,181600000.0
2009-01-01 10:36:00,1.21598,1.21613,1.21581,1.21613,211999999.0
2009-01-01 10:37:00,1.21596,1.21626,1.21584,1.21584,138000000.0
2009-01-01 10:38:00,1.21596,1.21622,1.21581,1.21591,89800000.0
2009-01-01 10:39:00,1.21594,1.21608,1.21586,1.21587,127600000.0
2009-01-01 10:40:00,1.21612,1.2162,1.21597,1.21612,75600000.0
2009-01-01 10:41:00,1.21615,1.21635,1.216,1.21632,163600000.0
2009-01-01 10:42:00,1.21619,1.2162,1.21579,1.21595,89200000.0
2009-01-01 10:43:00,1.21597,1.21619,1.21595,1.21619,92600000.0
2009-01-01 10:44:00,1.21613,1.21626,1.21599,1.21599,57800000.0
2009-01-01 10:45:00,1.21612,1.21616,1.21592,1.21616,91000000.0
2009-01-01 10:46:00,1.21601,1.21611,1.21597,1.21602,35200000.0
2009-01-01 10:47:00,1.21607,1.21624,1.21603,1.2161,124200000.0
2009-01-01 10:48:00,1.21603,1.21615,1.21603,1.21615,62000000.0
2009-01-01 10:49:00,1.21607,1.21621,1.21598,1.21606,85800000.0
2009-01-01 10:50:00,1.21612,1.2163,1.21597,1.2163,73400000.0
2009-01-01 10:51:00,1.21611,1.21629,1.21605,1.21605,80600000.0
2009-01-01 10:52:00,1.21603,1.21622,1.21601,1.21622,39400000.0
2009-01-01 10:53:00,1.2162,1.21623,1.21599,1.216,50800000.0
2009-01-01 10:54:00,1.21593,1.21625,1.21593,1.21617,61000000.0
2009-01-01 10:55:00,1.21609,1.2162,1.21591,1.2162,86000000.0
2009-01-01 10:56:00,1.21603,1.21627,1.21597,1.21621,93200000.0
2009-01-01 10:57:00,1.21612,1.21612,1.21597,1.21597,21600000.0
2009-01-01 10:58:00,1.21595,1.21623,1.21595,1.21613,107200000.0
2009-01-01 10:59:00,1.2161,1.21627,1.21605,1.21627,113000000.0
2009-01-01 11:00:00,1.2162,1.21627,1.21588,1.2162,136600000.0
2009-01-01 11:01:00,1.21621,1.21633,1.21614,1.21632,88400000.0
2009-01-01 11:02:00,1.21623,1.21644,1.21616,1.21637,89600000.0
2009-01-01 11:03:00,1.2163,1.21637,1.21598,1.21637,107399999.0
2009-01-01 11:04:00,1.21627,1.21638,1.21607,1.21635,109800000.0
2009-01-01 11:05:00,1.21633,1.21635,1.2162,1.21631,30400000.0
2009-01-01 11:06:00,1.21623,1.21633,1.21622,1.21623,19400000.0
2009-01-01 11:07:00,1.21627,1.21631,1.2162,1.21624,49800000.0
2009-01-01 11:08:00,1.21618,1.21636,1.21618,1.21632,55400000.0
2009-01-01 11:09:00,1.21627,1.21637,1.21603,1.21619,110000000.0
2009-01-01 11:10:00,1.21627,1.21637,1.21605,1.21615,74800000.0
2009-01-01 11:11:00,1.21615,1.2163,1.21607,1.21628,70800000.0
2009-01-01 11:12:00,1.21628,1.21636,1.2161,1.21631,191600000.0
2009-01-01 11:13:00,1.21608,1.21627,1.21608,1.2162,90400000.0
2009-01-01 11:14:00,1.21615,1.21632,1.21603,1.21628,105800000.0
2009-01-01 11:15:00,1.2162,1.21641,1.21618,1.21635,109800000.0
2009-01-01 11:16:00,1.21635,1.21649,1.21624,1.21633,118400000.0
2009-01-01 11:17:00,1.21629,1.2166,1.21615,1.21639,191800002.0
2009-01-01 11:18:00,1.21629,1.21649,1.21618,1.21633,97000000.0
2009-01-01 11:19:00,1.21631,1.21646,1.21624,1.21639,168000000.0
2009-01-01 11:20:00,1.21617,1.21622,1.21608,1.2162,79800000.0
2009-01-01 11:21:00,1.21615,1.2162,1.21588,1.21608,182200000.0
2009-01-01 11:22:00,1.2162,1.21635,1.216,1.21622,255800000.0
2009-01-01 11:23:00,1.21618,1.21634,1.21608,1.21634,91600000.0
2009-01-01 11:24:00,1.21627,1.21632,1.21607,1.21628,85400000.0
2009-01-01 11:25:00,1.21632,1.21634,1.21624,1.21629,17000000.0
2009-01-01 11:26:00,1.21625,1.21629,1.21617,1.21617,35800000.0
2009-01-01 11:27:00,1.21619,1.21637,1.2161,1.21637,23600000.0
2009-01-01 11:28:00,1.2163,1.2163,1.21616,1.2163,57400000.0
2009-01-01 11:29:00,1.21637,1.21637,1.21626,1.21626,17600000.0
2009-01-01 11:30:00,1.21618,1.21622,1.21615,1.21622,21000000.0
2009-01-01 11:31:00,1.21628,1.21631,1.2161,1.21631,78200000.0
2009-01-01 11:32:00,1.21615,1.21638,1.21601,1.21628,97400000.0
2009-01-01 11:33:00,1.21633,1.21633,1.21593,1.21611,232200000.0
2009-01-01 11:34:00,1.21605,1.21631,1.21599,1.21621,101000000.0
2009-01-01 11:35:00,1.21623,1.21629,1.21609,1.2161,47200000.0
2009-01-01 11:36:00,1.21618,1.21635,1.21618,1.21634,75400000.0
2009-01-01 11:37:00,1.21623,1.21636,1.21618,1.21621,102600000.0
2009-01-01 11:38:00,1.21627,1.21627,1.21625,1.21625,21200000.0
2009-01-01 11:39:00,1.21618,1.21623,1.2161,1.21615,79000000.0
2009-01-01 11:40:00,1.21617,1.21625,1.21605,1.21625,81400000.0
2009-01-01 11:41:00,1.21613,1.21623,1.21604,1.21605,50800000.0
2009-01-01 11:42:00,1.21591,1.21614,1.2159,1.21614,37600000.0
2009-01-01 11:43:00,1.21619,1.21628,1.21604,1.21617,90400002.0
2009-01-01 11:44:00,1.21627,1.21632,1.2162,1.2162,69600000.0
2009-01-01 11:45:00,1.21623,1.21635,1.21623,1.2163,76400000.0
2009-01-01 11:46:00,1.2162,1.21635,1.21597,1.2162,136600000.0
2009-01-01 11:47:00,1.21627,1.21635,1.21622,1.21625,67200000.0
2009-01-01 11:48:00,1.21651,1.21656,1.21636,1.21639,32200000.0
2009-01-01 11:49:00,1.21627,1.21635,1.21617,1.21632,152600002.0
2009-01-01 11:50:00,1.21615,1.21622,1.21615,1.21618,14800000.0
2009-01-01 11:51:00,1.21629,1.21634,1.21622,1.21624,52400000.0
2009-01-01 11:52:00,1.21631,1.21644,1.21617,1.21629,80800000.0
2009-01-01 11:53:00,1.21627,1.21635,1.21608,1.21622,188200001.0
2009-01-01 11:54:00,1.21615,1.21622,1.21603,1.21617,51200000.0
2009-01-01 11:55:00,1.21614,1.21627,1.21592,1.21613,166400000.0
2009-01-01 11:56:00,1.21612,1.2163,1.21608,1.2163,15800000.0
2009-01-01 11:57:00,1.21632,1.21632,1.21597,1.21617,70000000.0
2009-01-01 11:58:00,1.21609,1.21627,1.21582,1.2161,116600000.0
2009-01-01 11:59:00,1.21617,1.21628,1.21598,1.2161,162400001.0
2009-01-01 12:00:00,1.21622,1.21629,1.21612,1.2162,56800000.0
2009-01-01 12:01:00,1.21621,1.2164,1.21602,1.2163,108800000.0
2009-01-01 12:02:00,1.21623,1.21641,1.21622,1.21626,29800000.0
2009-01-01 12:03:00,1.21605,1.21605,1.21602,1.21602,3800000.0
2009-01-01 12:04:00,1.21624,1.21626,1.21599,1.21608,198400000.0
2009-01-01 12:05:00,1.2161,1.21625,1.21598,1.21625,181000002.0
2009-01-01 12:06:00,1.21605,1.21618,1.216,1.2161,61400000.0
2009-01-01 12:07:00,1.21608,1.21636,1.21608,1.21608,50000001.0
2009-01-01 12:08:00,1.2162,1.2162,1.21612,1.21618,9800000.0
2009-01-01 12:09:00,1.21631,1.21633,1.21604,1.2161,80200000.0
2009-01-01 12:10:00,1.21612,1.21628,1.21612,1.21612,43000000.0
2009-01-01 12:11:00,1.21606,1.21629,1.21602,1.21629,33400000.0
2009-01-01 12:12:00,1.21629,1.21631,1.21629,1.21631,13600000.0
2009-01-01 12:13:00,1.21616,1.21637,1.21616,1.21637,10200000.0
2009-01-01 12:14:00,1.21642,1.21659,1.21633,1.21644,121400001.0
2009-01-01 12:15:00,1.21632,1.21646,1.21619,1.21646,26400000.0
2009-01-01 12:16:00,1.21645,1.21655,1.21621,1.21621,56600000.0
2009-01-01 12:17:00,1.21602,1.21612,1.21597,1.21602,124000003.0
2009-01-01 12:18:00,1.21602,1.2161,1.21597,1.2161,19600000.0
2009-01-01 12:19:00,1.2161,1.21623,1.21584,1.21623,97200000.0
2009-01-01 12:20:00,1.21627,1.21627,1.21627,1.21627,24600000.0
2009-01-01 12:21:00,1.21632,1.21632,1.216,1.21619,156800000.0
2009-01-01 12:22:00,1.21623,1.21641,1.21602,1.21615,225200002.0
2009-01-01 12:23:00,1.21633,1.21633,1.21609,1.21624,64400000.0
2009-01-01 12:24:00,1.21621,1.21625,1.21597,1.21597,48200000.0
2009-01-01 12:25:00,1.2161,1.21632,1.21607,1.21632,28800000.0
2009-01-01 12:26:00,1.21634,1.21636,1.21613,1.21634,71800000.0
2009-01-01 12:27:00,1.2162,1.2162,1.2162,1.2162,7000000.0
2009-01-01 12:28:00,1.21644,1.21644,1.21621,1.21633,23000000.0
2009-01-01 12:29:00,1.21626,1.2165,1.21625,1.21625,85200000.0
2009-01-01 12:30:00,1.21605,1.21623,1.21592,1.2161,74800000.0
2009-01-01 12:31:00,1.21611,1.21611,1.21593,1.21608,12800000.0
2009-01-01 12:32:00,1.21615,1.21615,1.21604,1.21605,14400000.0
2009-01-01 12:33:00,1.21613,1.21619,1.21589,1.21591,62400000.0
2009-01-01 12:34:00,1.21582,1.21611,1.21577,1.21588,130600000.0
2009-01-01 12:35:00,1.2158,1.21607,1.2158,1.21598,24200000.0
2009-01-01 12:36:00,1.2161,1.21627,1.21605,1.21618,58800000.0
2009-01-01 12:37:00,1.21637,1.21637,1.21593,1.21616,20600000.0
2009-01-01 12:38:00,1.21625,1.21634,1.21603,1.21623,41800000.0
2009-01-01 12:39:00,1.21628,1.21632,1.21616,1.2163,86800000.0
2009-01-01 12:40:00,1.21612,1.21623,1.2161,1.2161,26400000.0
2009-01-01 12:41:00,1.2161,1.21619,1.21605,1.21605,57800000.0
2009-01-01 12:42:00,1.2161,1.21612,1.2161,1.21612,19800000.0
2009-01-01 12:43:00,1.21614,1.2162,1.21595,1.21595,43000000.0
2009-01-01 12:44:00,1.21605,1.21643,1.21605,1.21625,124800000.0
2009-01-01 12:45:00,1.21613,1.21619,1.21601,1.2161,68200000.0
2009-01-01 12:46:00,1.21608,1.21618,1.216,1.216,111800000.0
2009-01-01 12:47:00,1.21602,1.21602,1.21602,1.21602,9800000.0
2009-01-01 12:48:00,1.21603,1.21615,1.21594,1.21615,20200000.0
2009-01-01 12:49:00,1.21615,1.21618,1.21602,1.21615,33000000.0
2009-01-01 12:50:00,1.21605,1.21632,1.21605,1.21612,53600000.0
2009-01-01 12:51:00,1.216,1.21623,1.216,1.21615,16800000.0
2009-01-01 12:52:00,1.21619,1.2163,1.216,1.216,29200000.0
2009-01-01 12:53:00,1.21616,1.21628,1.21599,1.21622,28200000.0
2009-01-01 12:54:00,1.21622,1.21622,1.216,1.21612,23200000.0
2009-01-01 12:55:00,1.2161,1.21618,1.21593,1.21593,95800000.0
2009-01-01 12:56:00,1.21603,1.21629,1.21598,1.2161,84200000.0
2009-01-01 12:57:00,1.21617,1.21623,1.216,1.21623,32400000.0
2009-01-01 12:58:00,1.21621,1.21621,1.2161,1.2161,13200000.0
2009-01-01 12:59:00,1.21615,1.21618,1.21603,1.21608,64400000.0
2009-01-01 13:00:00,1.21619,1.21627,1.21604,1.21627,69000000.0
2009-01-01 13:01:00,1.21634,1.21638,1.21618,1.21625,15200000.0
2009-01-01 13:02:00,1.21617,1.21625,1.21612,1.21612,29800000.0
2009-01-01 13:03:00,1.21633,1.21633,1.21621,1.21621,9200000.0
2009-01-01 13:04:00,1.21607,1.21627,1.21596,1.21627,30400000.0
2009-01-01 13:05:00,1.2163,1.21635,1.2163,1.21635,9200000.0
2009-01-01 13:06:00,1.2162,1.2162,1.21615,1.21615,5200000.0
2009-01-01 13:07:00,1.21628,1.21636,1.21628,1.21635,17800000.0
2009-01-01 13:08:00,1.21632,1.21636,1.21627,1.21635,30000000.0
2009-01-01 13:09:00,1.21629,1.21637,1.21619,1.21635,126400000.0
2009-01-01 13:10:00,1.21622,1.2163,1.21614,1.21614,43400000.0
2009-01-01 13:11:00,1.21628,1.21634,1.21614,1.21622,68800000.0
2009-01-01 13:12:00,1.21616,1.2162,1.21596,1.216,62600000.0
2009-01-01 13:13:00,1.2161,1.21621,1.21589,1.21607,48200000.0
2009-01-01 13:14:00,1.21612,1.21612,1.21596,1.21605,24200000.0
2009-01-01 13:15:00,1.21607,1.21607,1.2159,1.21592,16600000.0
2009-01-01 13:16:00,1.21597,1.21639,1.21597,1.2162,84800000.0
2009-01-01 13:17:00,1.21605,1.21648,1.216,1.21623,73400000.0
2009-01-01 13:18:00,1.21622,1.21622,1.21579,1.21594,37000000.0
2009-01-01 13:19:00,1.21595,1.21603,1.21571,1.2159,86200000.0
2009-01-01 13:20:00,1.2159,1.21608,1.21588,1.21605,335600000.0
2009-01-01 13:21:00,1.21613,1.21618,1.21605,1.21615,21200000.0
2009-01-01 13:22:00,1.21621,1.21621,1.21613,1.21613,7000000.0
2009-01-01 13:23:00,1.21595,1.21616,1.21593,1.21605,32400000.0
2009-01-01 13:24:00,1.21596,1.21621,1.21589,1.21621,63200000.0
2009-01-01 13:25:00,1.2161,1.21615,1.21605,1.21615,31200000.0
2009-01-01 13:26:00,1.21622,1.21622,1.2158,1.21595,51400000.0
2009-01-01 13:27:00,1.21617,1.21628,1.21582,1.21628,28400000.0
2009-01-01 13:28:00,1.21589,1.21631,1.21586,1.21631,15600000.0
2009-01-01 13:29:00,1.21623,1.21623,1.21582,1.21608,131600000.0
2009-01-01 13:30:00,1.21615,1.21627,1.21602,1.2162,62600000.0
2009-01-01 13:31:00,1.21632,1.21632,1.21602,1.21602,12200000.0
2009-01-01 13:32:00,1.21597,1.21621,1.21596,1.21615,52800001.0
2009-01-01 13:33:00,1.21613,1.21613,1.21597,1.21613,51200000.0
2009-01-01 13:34:00,1.21626,1.2164,1.21608,1.21618,16800000.0
2009-01-01 13:35:00,1.21597,1.21676,1.21595,1.21595,92000000.0
2009-01-01 13:36:00,1.21597,1.21635,1.21585,1.21618,55800000.0
2009-01-01 13:37:00,1.21593,1.2161,1.21593,1.21608,32600000.0
2009-01-01 13:38:00,1.21612,1.21637,1.21608,1.21608,106400000.0
2009-01-01 13:39:00,1.21602,1.21622,1.21602,1.21622,26000000.0
2009-01-01 13:40:00,1.2161,1.2163,1.21588,1.21592,133800000.0
2009-01-01 13:41:00,1.21559,1.21625,1.21547,1.21622,181200000.0
2009-01-01 13:42:00,1.21627,1.21635,1.2162,1.21622,14000000.0
2009-01-01 13:43:00,1.21636,1.21636,1.21622,1.21622,19800000.0
2009-01-01 13:44:00,1.21615,1.21615,1.21595,1.21605,14400000.0
2009-01-01 13:45:00,1.21593,1.21608,1.21583,1.21585,38400000.0
2009-01-01 13:46:00,1.216,1.21622,1.21595,1.21615,86200000.0
2009-01-01 13:47:00,1.21619,1.21619,1.21605,1.21613,23400000.0
2009-01-01 13:48:00,1.21602,1.21645,1.21592,1.21612,98200000.0
2009-01-01 13:49:00,1.21613,1.21628,1.21608,1.2162,42600000.0
2009-01-01 13:50:00,1.21612,1.21617,1.21612,1.21615,11000000.0
2009-01-01 13:51:00,1.216,1.21608,1.216,1.21608,6600000.0
2009-01-01 13:52:00,1.21626,1.21626,1.21593,1.21593,21800000.0
2009-01-01 13:53:00,1.21612,1.21618,1.2159,1.2159,27000000.0
2009-01-01 13:54:00,1.21586,1.21603,1.21579,1.21597,34800000.0
2009-01-01 13:55:00,1.2157,1.21623,1.2157,1.21614,54600001.0
2009-01-01 13:56:00,1.21612,1.21613,1.21588,1.2159,33600000.0
2009-01-01 13:57:00,1.21605,1.21623,1.21601,1.21601,18600000.0
2009-01-01 13:58:00,1.21584,1.21606,1.21584,1.21596,42200000.0
2009-01-01 13:59:00,1.21595,1.21625,1.21588,1.21625,166800000.0
2009-01-01 14:00:00,1.21616,1.21649,1.21596,1.2161,142600000.0
2009-01-01 14:01:00,1.21605,1.21635,1.21582,1.21618,106400000.0
2009-01-01 14:02:00,1.2162,1.21632,1.21616,1.21624,29800000.0
2009-01-01 14:03:00,1.21619,1.21638,1.216,1.21636,114000002.0
2009-01-01 14:04:00,1.21606,1.21615,1.21606,1.21608,24400000.0
2009-01-01 14:05:00,1.21605,1.21622,1.21603,1.21603,17200000.0
2009-01-01 14:06:00,1.21605,1.21617,1.21596,1.21617,42200000.0
2009-01-01 14:07:00,1.21622,1.21622,1.21607,1.21611,71000000.0
2009-01-01 14:08:00,1.21611,1.21624,1.21611,1.21618,98600000.0
2009-01-01 14:09:00,1.21604,1.21624,1.21604,1.21621,14400000.0
2009-01-01 14:10:00,1.2162,1.2162,1.21605,1.21605,7800000.0
2009-01-01 14:11:00,1.21619,1.21619,1.21581,1.21611,28400000.0
2009-01-01 14:12:00,1.21614,1.21615,1.21598,1.21598,18000000.0
2009-01-01 14:13:00,1.21593,1.21612,1.21565,1.21592,27000000.0
2009-01-01 14:14:00,1.21593,1.21618,1.21593,1.21609,28200000.0
2009-01-01 14:15:00,1.21617,1.21627,1.21605,1.21621,18400000.0
2009-01-01 14:16:00,1.21625,1.21626,1.21614,1.21616,19000000.0
2009-01-01 14:17:00,1.21614,1.21628,1.21602,1.2161,61600000.0
2009-01-01 14:18:00,1.21629,1.21629,1.21602,1.21604,8400000.0
2009-01-01 14:19:00,1.21594,1.21611,1.21594,1.21607,18200000.0
2009-01-01 14:20:00,1.216,1.216,1.21588,1.21588,6800000.0
2009-01-01 14:21:00,1.21615,1.21615,1.21552,1.2158,23200000.0
2009-01-01 14:22:00,1.21588,1.21605,1.21575,1.21575,80000000.0
2009-01-01 14:23:00,1.21577,1.21607,1.21577,1.21594,41200000.0
2009-01-01 14:24:00,1.21597,1.21597,1.21587,1.21595,21800000.0
2009-01-01 14:25:00,1.216,1.21608,1.21594,1.21608,13200000.0
2009-01-01 14:26:00,1.21598,1.21607,1.21574,1.21574,70600000.0
2009-01-01 14:27:00,1.21574,1.21615,1.21573,1.21611,72600000.0
2009-01-01 14:28:00,1.21609,1.21613,1.21582,1.216,78400000.0
2009-01-01 14:29:00,1.216,1.216,1.21578,1.21595,16400000.0
2009-01-01 14:30:00,1.21627,1.21627,1.21623,1.21627,10000000.0
2009-01-01 14:31:00,1.2183,1.2183,1.2182,1.2182,6800000.0
2009-01-01 14:32:00,1.21827,1.21827,1.21822,1.21822,4000000.0
2009-01-01 14:33:00,1.21823,1.21828,1.21823,1.21828,8000000.0
2009-01-01 14:34:00,1.21824,1.21839,1.21817,1.21836,18000000.0
2009-01-01 14:35:00,1.21824,1.21828,1.21798,1.21828,25000000.0
2009-01-01 14:36:00,1.21825,1.21832,1.21795,1.21832,15400000.0
2009-01-01 14:37:00,1.21828,1.21842,1.21803,1.21817,19200000.0
2009-01-01 14:38:00,1.21813,1.21823,1.21804,1.21809,35000000.0
2009-01-01 14:39:00,1.21819,1.21839,1.218,1.21827,77600000.0
2009-01-01 14:40:00,1.2181,1.21829,1.21804,1.21808,68800001.0
2009-01-01 14:41:00,1.2181,1.21838,1.21808,1.21808,13600000.0
2009-01-01 14:42:00,1.2181,1.21849,1.2181,1.21835,29800000.0
2009-01-01 14:43:00,1.21811,1.21838,1.2179,1.21836,43800000.0
2009-01-01 14:44:00,1.21812,1.21833,1.21783,1.21819,33000000.0
2009-01-01 14:45:00,1.21824,1.21835,1.21824,1.21835,11400000.0
2009-01-01 14:46:00,1.21836,1.2185,1.21815,1.21827,47800000.0
2009-01-01 14:47:00,1.21829,1.21847,1.21822,1.21825,28200000.0
2009-01-01 14:48:00,1.21825,1.21838,1.21811,1.21828,70400000.0
2009-01-01 14:49:00,1.21818,1.21827,1.218,1.21813,88000000.0
2009-01-01 14:50:00,1.21807,1.21831,1.21791,1.21793,143800000.0
2009-01-01 14:51:00,1.21801,1.21838,1.21769,1.21804,254200000.0
2009-01-01 14:52:00,1.21814,1.21844,1.21791,1.21842,123599998.0
2009-01-01 14:53:00,1.21815,1.21855,1.21748,1.21811,196400000.0
2009-01-01 14:54:00,1.21827,1.21828,1.21771,1.21819,148399998.0
2009-01-01 14:55:00,1.21813,1.21831,1.21799,1.21831,45200000.0
2009-01-01 14:56:00,1.21821,1.21821,1.21791,1.21808,71200000.0
2009-01-01 14:57:00,1.21812,1.21829,1.21805,1.21811,63800000.0
2009-01-01 14:58:00,1.21813,1.21834,1.21813,1.21825,33200000.0
2009-01-01 14:59:00,1.21809,1.21838,1.218,1.21824,122400002.0
2009-01-01 15:00:00,1.21808,1.21816,1.21803,1.21803,8600000.0
2009-01-01 15:01:00,1.21813,1.21814,1.21785,1.21814,42800000.0
2009-01-01 15:02:00,1.21828,1.21836,1.21792,1.21822,148400000.0
2009-01-01 15:03:00,1.21829,1.2183,1.21816,1.21824,43800000.0
2009-01-01 15:04:00,1.21821,1.21839,1.21819,1.21821,37200000.0
2009-01-01 15:05:00,1.21812,1.21839,1.21795,1.21817,108000000.0
2009-01-01 15:06:00,1.21808,1.21859,1.21807,1.21848,67600000.0
2009-01-01 15:07:00,1.21823,1.21831,1.21817,1.21831,23800000.0
2009-01-01 15:08:00,1.21825,1.21829,1.21814,1.2182,48800000.0
2009-01-01 15:09:00,1.21821,1.21821,1.21781,1.2181,19400000.0
2009-01-01 15:10:00,1.21791,1.21818,1.21791,1.21815,13400000.0
2009-01-01 15:11:00,1.2182,1.21831,1.21804,1.21822,37800000.0
2009-01-01 15:12:00,1.21823,1.21823,1.21801,1.21803,30400000.0
2009-01-01 15:13:00,1.21807,1.21808,1.21807,1.21808,11800000.0
2009-01-01 15:14:00,1.21783,1.2184,1.21783,1.21814,30200000.0
2009-01-01 15:15:00,1.21785,1.21834,1.21785,1.21816,29600000.0
2009-01-01 15:16:00,1.21799,1.21812,1.21789,1.21789,18200000.0
2009-01-01 15:17:00,1.21811,1.21827,1.21797,1.21827,17200000.0
2009-01-01 15:18:00,1.21823,1.21832,1.21803,1.21823,27400000.0
2009-01-01 15:19:00,1.2183,1.21839,1.21818,1.21834,88200000.0
2009-01-01 15:20:00,1.21821,1.21823,1.21792,1.21823,38400001.0
2009-01-01 15:21:00,1.21821,1.21831,1.2179,1.2179,58800000.0
2009-01-01 15:22:00,1.21821,1.21828,1.21815,1.21816,23400000.0
2009-01-01 15:23:00,1.21794,1.21828,1.21794,1.21815,65000000.0
2009-01-01 15:24:00,1.21804,1.21815,1.21804,1.21811,22600000.0
2009-01-01 15:25:00,1.21806,1.21819,1.21803,1.21803,18200000.0
2009-01-01 15:26:00,1.21801,1.21817,1.21801,1.21817,16400000.0
2009-01-01 15:27:00,1.21807,1.21833,1.21807,1.21822,86000001.0
2009-01-01 15:28:00,1.21823,1.21832,1.21788,1.21832,36000000.0
2009-01-01 15:29:00,1.21829,1.21829,1.21819,1.21819,14800000.0
2009-01-01 15:30:00,1.21821,1.21825,1.21796,1.2182,59600000.0
2009-01-01 15:31:00,1.21816,1.21823,1.21816,1.21819,11800000.0
2009-01-01 15:32:00,1.21827,1.21833,1.21826,1.21826,12800000.0
2009-01-01 15:33:00,1.2179,1.21829,1.21789,1.21789,53200000.0
2009-01-01 15:34:00,1.21789,1.21864,1.21776,1.21815,39000000.0
2009-01-01 15:35:00,1.21797,1.21821,1.21794,1.21818,14600000.0
2009-01-01 15:36:00,1.21812,1.21824,1.21792,1.21817,69800001.0
2009-01-01 15:37:00,1.21809,1.21823,1.21786,1.21814,24600000.0
2009-01-01 15:38:00,1.21817,1.21831,1.21808,1.21816,10800000.0
2009-01-01 15:39:00,1.21812,1.21833,1.21802,1.21802,47400000.0
2009-01-01 15:40:00,1.21808,1.21832,1.21804,1.21832,32600000.0
2009-01-01 15:41:00,1.21824,1.21824,1.21818,1.21818,10000000.0
2009-01-01 15:42:00,1.21838,1.21839,1.21799,1.21823,24400000.0
2009-01-01 15:43:00,1.21824,1.21826,1.21779,1.21807,22000000.0
2009-01-01 15:44:00,1.21804,1.21824,1.21804,1.21824,49200000.0
2009-01-01 15:45:00,1.21828,1.21837,1.2181,1.21814,97200000.0
2009-01-01 15:46:00,1.21813,1.2185,1.21802,1.21823,108800000.0
2009-01-01 15:47:00,1.21802,1.21802,1.21792,1.21796,24800000.0
2009-01-01 15:48:00,1.2182,1.21824,1.21796,1.21796,98599999.0
2009-01-01 15:49:00,1.21821,1.21855,1.21808,1.21808,173200002.0
2009-01-01 15:50:00,1.21806,1.21825,1.218,1.21809,63200000.0
2009-01-01 15:51:00,1.21813,1.2183,1.21799,1.21799,61400000.0
2009-01-01 15:52:00,1.21798,1.21818,1.21784,1.21798,23800000.0
2009-01-01 15:53:00,1.21789,1.21823,1.21787,1.21791,30000000.0
2009-01-01 15:54:00,1.21807,1.21848,1.21805,1.21831,172200000.0
2009-01-01 15:55:00,1.21807,1.21818,1.21807,1.21818,4600000.0
2009-01-01 15:56:00,1.21818,1.21839,1.218,1.21826,124600000.0
2009-01-01 15:57:00,1.21822,1.21824,1.21797,1.21797,9800000.0
2009-01-01 15:58:00,1.21817,1.2183,1.2179,1.2183,36600000.0
2009-01-01 15:59:00,1.2182,1.21825,1.21784,1.21788,86400000.0
2009-01-01 16:00:00,1.21804,1.21843,1.21785,1.21834,157800000.0
2009-01-01 16:01:00,1.21815,1.21827,1.21812,1.21827,23800000.0
2009-01-01 16:02:00,1.21819,1.2183,1.218,1.21813,75800000.0
2009-01-01 16:03:00,1.2182,1.21827,1.21789,1.21827,105400000.0
2009-01-01 16:04:00,1.2182,1.2182,1.218,1.21815,16400000.0
2009-01-01 16:05:00,1.2182,1.21825,1.21796,1.21809,51200000.0
2009-01-01 16:06:00,1.21779,1.21828,1.21776,1.21817,93600000.0
2009-01-01 16:07:00,1.21824,1.21838,1.21805,1.21821,104999998.0
2009-01-01 16:08:00,1.21817,1.21831,1.21794,1.21831,38400000.0
2009-01-01 16:09:00,1.21821,1.21835,1.21819,1.21823,33000000.0
2009-01-01 16:10:00,1.21817,1.21829,1.21786,1.21829,96200002.0
2009-01-01 16:11:00,1.21792,1.21805,1.21784,1.21805,35200000.0
2009-01-01 16:12:00,1.21811,1.21854,1.21802,1.21821,138400000.0
2009-01-01 16:13:00,1.21806,1.21841,1.218,1.21816,149400000.0
2009-01-01 16:14:00,1.21821,1.21825,1.21793,1.218,83800000.0
2009-01-01 16:15:00,1.2181,1.21834,1.21798,1.21824,38200000.0
2009-01-01 16:16:00,1.21818,1.21835,1.21809,1.21832,72800000.0
2009-01-01 16:17:00,1.21819,1.21829,1.21786,1.21812,111200000.0
2009-01-01 16:18:00,1.21821,1.21847,1.218,1.21836,51600000.0
2009-01-01 16:19:00,1.21831,1.21847,1.21794,1.21823,107800000.0
2009-01-01 16:20:00,1.21815,1.21854,1.21782,1.21813,145800000.0
2009-01-01 16:21:00,1.21803,1.21852,1.21781,1.21791,145000000.0
2009-01-01 16:22:00,1.21806,1.21836,1.21787,1.21836,57400000.0
2009-01-01 16:23:00,1.21824,1.21824,1.21808,1.21808,19400000.0
2009-01-01 16:24:00,1.21798,1.21829,1.2179,1.21813,87199999.0
2009-01-01 16:25:00,1.21817,1.2183,1.21792,1.21792,100600000.0
2009-01-01 16:26:00,1.21798,1.21811,1.21774,1.21801,128400000.0
2009-01-01 16:27:00,1.21794,1.21827,1.21775,1.21794,191200000.0
2009-01-01 16:28:00,1.21793,1.21833,1.21793,1.21798,53800000.0
2009-01-01 16:29:00,1.21792,1.21815,1.21792,1.21807,35600000.0
2009-01-01 16:30:00,1.218,1.21819,1.21795,1.21819,10000000.0
2009-01-01 16:31:00,1.21825,1.2185,1.2179,1.21837,96800000.0
2009-01-01 16:32:00,1.21832,1.2184,1.21795,1.21835,211600000.0
2009-01-01 16:33:00,1.21845,1.21845,1.21796,1.21807,53200000.0
2009-01-01 16:34:00,1.21827,1.21835,1.21824,1.21825,18600000.0
2009-01-01 16:35:00,1.21821,1.21825,1.21814,1.21825,17200000.0
2009-01-01 16:36:00,1.21829,1.21852,1.21829,1.21832,17800000.0
2009-01-01 16:37:00,1.21838,1.21838,1.21807,1.21817,16000000.0
2009-01-01 16:38:00,1.21831,1.21856,1.2182,1.2182,18800000.0
2009-01-01 16:39:00,1.2183,1.21843,1.21811,1.21843,12200000.0
2009-01-01 16:40:00,1.21835,1.21847,1.21825,1.21847,42800000.0
2009-01-01 16:41:00,1.21848,1.21848,1.21807,1.21833,39400000.0
2009-01-01 16:42:00,1.21833,1.2184,1.21819,1.2182,21600000.0
2009-01-01 16:43:00,1.21824,1.2184,1.2181,1.2181,61000000.0
2009-01-01 16:44:00,1.21827,1.21863,1.21824,1.21839,82200000.0
2009-01-01 16:45:00,1.21841,1.21858,1.21822,1.21834,110400000.0
2009-01-01 16:46:00,1.21829,1.21848,1.21799,1.21834,82200000.0
2009-01-01 16:47:00,1.2182,1.21851,1.21805,1.21825,75200000.0
2009-01-01 16:48:00,1.21816,1.2187,1.21808,1.21838,171200000.0
2009-01-01 16:49:00,1.21838,1.2185,1.21807,1.21825,162200000.0
2009-01-01 16:50:00,1.21831,1.21848,1.21812,1.21817,41200000.0
2009-01-01 16:51:00,1.21839,1.21839,1.21804,1.21804,20000000.0
2009-01-01 16:52:00,1.21807,1.21823,1.21807,1.21823,12800000.0
2009-01-01 16:53:00,1.21818,1.21818,1.21802,1.21802,19200000.0
2009-01-01 16:54:00,1.21809,1.21825,1.21809,1.21812,28200000.0
2009-01-01 16:55:00,1.21846,1.21852,1.21804,1.2182,31400000.0
2009-01-01 16:56:00,1.21812,1.21851,1.21812,1.21851,82200000.0
2009-01-01 16:57:00,1.21845,1.21873,1.21829,1.21829,203400000.0
2009-01-01 16:58:00,1.21825,1.21854,1.21814,1.21833,64200000.0
2009-01-01 16:59:00,1.21817,1.21843,1.21817,1.21843,12800000.0
2009-01-01 17:00:00,1.21835,1.21836,1.218,1.21818,38400000.0
2009-01-01 17:01:00,1.21836,1.2184,1.21829,1.21838,100000000.0
2009-01-01 17:02:00,1.21832,1.21848,1.21816,1.21832,215000000.0
2009-01-01 17:03:00,1.21834,1.21842,1.2183,1.21842,30200000.0
2009-01-01 17:04:00,1.21845,1.21855,1.21812,1.21816,69400000.0
2009-01-01 17:05:00,1.21804,1.21834,1.21797,1.21813,118200000.0
2009-01-01 17:06:00,1.21804,1.21869,1.21794,1.21821,15200000.0
2009-01-01 17:07:00,1.21826,1.21826,1.21803,1.21825,33400000.0
2009-01-01 17:08:00,1.21817,1.21819,1.21805,1.21812,21000000.0
2009-01-01 17:09:00,1.21825,1.21825,1.21803,1.21804,27200000.0
2009-01-01 17:10:00,1.21805,1.2185,1.21797,1.2185,47000000.0
2009-01-01 17:11:00,1.21841,1.21841,1.21804,1.21822,54400000.0
2009-01-01 17:12:00,1.21818,1.21824,1.21787,1.21808,82200000.0
2009-01-01 17:13:00,1.21803,1.21827,1.21775,1.21815,67000000.0
2009-01-01 17:14:00,1.21785,1.21852,1.21785,1.21843,60800000.0
2009-01-01 17:15:00,1.21828,1.21841,1.21821,1.21838,26000000.0
2009-01-01 17:16:00,1.21845,1.21852,1.21809,1.21827,94400000.0
2009-01-01 17:17:00,1.21828,1.21843,1.21796,1.21827,82000000.0
2009-01-01 17:18:00,1.2182,1.21849,1.21816,1.21845,40000000.0
2009-01-01 17:19:00,1.21846,1.2185,1.21781,1.21846,195400000.0
2009-01-01 17:20:00,1.21834,1.21834,1.21825,1.21825,3800000.0
2009-01-01 17:21:00,1.21823,1.21838,1.21823,1.21831,15200000.0
2009-01-01 17:22:00,1.21817,1.21851,1.2181,1.21846,44000000.0
2009-01-01 17:23:00,1.21827,1.21832,1.2178,1.21816,62000000.0
2009-01-01 17:24:00,1.21827,1.21867,1.21821,1.21821,38800000.0
2009-01-01 17:25:00,1.21831,1.21852,1.21809,1.21812,99600000.0
2009-01-01 17:26:00,1.21823,1.21836,1.21814,1.21835,49600000.0
2009-01-01 17:27:00,1.2181,1.21857,1.2181,1.21846,34400000.0
2009-01-01 17:28:00,1.21827,1.21837,1.21813,1.21815,66000000.0
2009-01-01 17:29:00,1.21815,1.21862,1.21815,1.2184,43800000.0
2009-01-01 17:30:00,1.21826,1.21843,1.21826,1.21843,12800000.0
2009-01-01 17:31:00,1.2184,1.21846,1.2183,1.21844,76200000.0
2009-01-01 17:32:00,1.21819,1.21839,1.21794,1.21839,28200000.0
2009-01-01 17:33:00,1.2183,1.21842,1.21808,1.21808,24400000.0
2009-01-01 17:34:00,1.21818,1.21823,1.21809,1.21809,32000000.0
2009-01-01 17:35:00,1.2182,1.21826,1.21812,1.21821,56600000.0
2009-01-01 17:36:00,1.21817,1.21842,1.21806,1.21812,72400000.0
2009-01-01 17:37:00,1.218,1.21824,1.218,1.21824,11000000.0
2009-01-01 17:38:00,1.21811,1.21826,1.21811,1.21825,19800000.0
2009-01-01 17:39:00,1.21804,1.21833,1.21804,1.21833,6800000.0
2009-01-01 17:40:00,1.21831,1.21836,1.21822,1.21822,22400000.0
2009-01-01 17:41:00,1.21819,1.21835,1.21815,1.21815,11400000.0
2009-01-01 17:42:00,1.21835,1.21842,1.21822,1.2183,30200000.0
2009-01-01 17:43:00,1.21832,1.21845,1.21805,1.2183,37200000.0
2009-01-01 17:44:00,1.21822,1.21826,1.21817,1.21817,47600000.0
2009-01-01 17:45:00,1.21816,1.21842,1.21816,1.21818,10600000.0
2009-01-01 17:46:00,1.2182,1.21832,1.21809,1.21828,21600000.0
2009-01-01 17:47:00,1.21829,1.21845,1.21798,1.21816,20800000.0
2009-01-01 17:48:00,1.21831,1.2184,1.21821,1.2184,36200000.0
2009-01-01 17:49:00,1.21797,1.21815,1.21797,1.21815,8000000.0
2009-01-01 17:50:00,1.21812,1.21837,1.21796,1.21807,140600000.0
2009-01-01 17:51:00,1.21807,1.21815,1.21801,1.21808,30200000.0
2009-01-01 17:52:00,1.21809,1.21851,1.21809,1.21826,49600000.0
2009-01-01 17:53:00,1.2182,1.21839,1.21809,1.21839,106600001.0
2009-01-01 17:54:00,1.21832,1.21841,1.21809,1.21809,18200000.0
2009-01-01 17:55:00,1.21821,1.21833,1.21821,1.2183,41800000.0
2009-01-01 17:56:00,1.21838,1.21838,1.21824,1.21826,60800000.0
2009-01-01 17:57:00,1.21829,1.21835,1.21822,1.21826,33400000.0
2009-01-01 17:58:00,1.21821,1.21841,1.21818,1.21824,56600000.0
2009-01-01 17:59:00,1.21826,1.21867,1.21815,1.21829,69600000.0
2009-01-01 18:00:00,1.21835,1.21844,1.21816,1.21832,128400000.0
2009-01-01 18:01:00,1.21821,1.21842,1.21797,1.2183,134200000.0
2009-01-01 18:02:00,1.21605,1.21632,1.21562,1.2162,122400000.0
2009-01-01 18:03:00,1.21737,1.21754,1.21689,1.21732,92800000.0
2009-01-01 18:04:00,1.21722,1.2177,1.21699,1.21736,65000000.0
2009-01-01 18:05:00,1.21735,1.21753,1.21735,1.21753,49400000.0
2009-01-01 18:06:00,1.21733,1.21771,1.21733,1.21749,15400000.0
2009-01-01 18:07:00,1.21743,1.21777,1.21739,1.21777,31200000.0
2009-01-01 18:08:00,1.2177,1.2177,1.21757,1.2177,17000000.0
2009-01-01 18:09:00,1.21762,1.21762,1.21723,1.21742,120800000.0
2009-01-01 18:10:00,1.21752,1.21765,1.21737,1.21753,97400000.0
2009-01-01 18:11:00,1.21741,1.21748,1.21738,1.21748,22600000.0
2009-01-01 18:12:00,1.21734,1.2178,1.21689,1.2178,50600000.0
2009-01-01 18:13:00,1.21769,1.21785,1.21738,1.2175,65600000.0
2009-01-01 18:14:00,1.21752,1.21797,1.21744,1.21754,44000000.0
2009-01-01 18:15:00,1.21788,1.21788,1.21725,1.21726,131000000.0
2009-01-01 18:16:00,1.21727,1.2177,1.21718,1.21754,47200000.0
2009-01-01 18:17:00,1.21773,1.21793,1.21742,1.21793,54000000.0
2009-01-01 18:18:00,1.21763,1.21775,1.2173,1.21756,71200000.0
2009-01-01 18:19:00,1.21739,1.21767,1.21721,1.21755,15200000.0
2009-01-01 18:20:00,1.21751,1.21762,1.21723,1.21762,21600000.0
2009-01-01 18:21:00,1.21722,1.21751,1.21722,1.21731,25600000.0
2009-01-01 18:22:00,1.21733,1.21777,1.21716,1.21718,231800000.0
2009-01-01 18:23:00,1.21763,1.21781,1.21711,1.21757,154600000.0
2009-01-01 18:24:00,1.21765,1.21796,1.21724,1.21755,123600000.0
2009-01-01 18:25:00,1.21755,1.21779,1.21732,1.21777,33800000.0
2009-01-01 18:26:00,1.21759,1.2178,1.2175,1.21768,53600000.0
2009-01-01 18:27:00,1.21773,1.21791,1.21743,1.2176,98400000.0
2009-01-01 18:28:00,1.21765,1.21777,1.21737,1.2176,48800000.0
2009-01-01 18:29:00,1.21745,1.21772,1.21739,1.21742,105000000.0
2009-01-01 18:30:00,1.2176,1.21774,1.21753,1.21769,64800000.0
2009-01-01 18:31:00,1.21761,1.21769,1.21733,1.21752,112000000.0
2009-01-01 18:32:00,1.218,1.21832,1.21795,1.21805,153800000.0
2009-01-01 18:33:00,1.21817,1.21841,1.21787,1.21802,224600000.0
2009-01-01 18:34:00,1.21802,1.2184,1.21793,1.21801,51600000.0
2009-01-01 18:35:00,1.21809,1.21876,1.21809,1.21845,173600001.0
2009-01-01 18:36:00,1.2182,1.21836,1.21813,1.21822,27400000.0
2009-01-01 18:37:00,1.2183,1.21841,1.21827,1.21841,51000000.0
2009-01-01 18:38:00,1.21827,1.21847,1.21818,1.21841,87400000.0
2009-01-01 18:39:00,1.21841,1.21844,1.21803,1.21815,194400000.0
2009-01-01 18:40:00,1.21812,1.21865,1.218,1.21829,244800001.0
2009-01-01 18:41:00,1.21813,1.21842,1.21813,1.21823,14200000.0
2009-01-01 18:42:00,1.21824,1.21846,1.21779,1.21818,110800000.0
2009-01-01 18:43:00,1.21826,1.21826,1.21793,1.21814,15400000.0
2009-01-01 18:44:00,1.218,1.21831,1.2178,1.21831,63400000.0
2009-01-01 18:45:00,1.21827,1.21847,1.2181,1.2181,165000000.0
2009-01-01 18:46:00,1.21828,1.21837,1.21795,1.21817,96200000.0
2009-01-01 18:47:00,1.21845,1.21845,1.21808,1.21818,31200000.0
2009-01-01 18:48:00,1.21817,1.2183,1.21817,1.2183,6200000.0
2009-01-01 18:49:00,1.21816,1.21837,1.21809,1.21829,36400000.0
2009-01-01 18:50:00,1.21808,1.2182,1.21792,1.2182,20000000.0
2009-01-01 18:51:00,1.21821,1.21821,1.21785,1.21806,21200000.0
2009-01-01 18:52:00,1.2182,1.21833,1.21809,1.21825,19200000.0
2009-01-01 18:53:00,1.21836,1.21836,1.21819,1.21835,15800000.0
2009-01-01 18:54:00,1.2184,1.2184,1.21814,1.21814,19600000.0
2009-01-01 18:55:00,1.21799,1.21817,1.21799,1.21809,26600000.0
2009-01-01 18:56:00,1.21818,1.21826,1.21807,1.21821,13400000.0
2009-01-01 18:57:00,1.2182,1.21837,1.21802,1.21837,33600000.0
2009-01-01 18:58:00,1.21835,1.21849,1.21811,1.21817,32000000.0
2009-01-01 18:59:00,1.21816,1.21841,1.21816,1.21829,20200000.0
2009-01-01 19:00:00,1.2183,1.21839,1.21804,1.21823,33200000.0
2009-01-01 19:01:00,1.21817,1.21825,1.21812,1.21825,26000000.0
2009-01-01 19:02:00,1.21825,1.21825,1.21809,1.21815,11400000.0
2009-01-01 19:03:00,1.21829,1.21829,1.21799,1.21819,18600000.0
2009-01-01 19:04:00,1.21816,1.21818,1.21816,1.21818,6000000.0
2009-01-01 19:05:00,1.21802,1.21838,1.21802,1.21835,23200000.0
2009-01-01 19:06:00,1.21809,1.21826,1.218,1.218,19800000.0
2009-01-01 19:07:00,1.21803,1.21825,1.21792,1.21792,89600002.0
2009-01-01 19:08:00,1.21828,1.21828,1.218,1.21816,22200000.0
2009-01-01 19:09:00,1.218,1.21814,1.218,1.21808,15200000.0
2009-01-01 19:10:00,1.21801,1.21813,1.21798,1.21798,19000000.0
2009-01-01 19:11:00,1.21806,1.21827,1.21802,1.21803,19000000.0
2009-01-01 19:12:00,1.21808,1.21832,1.21781,1.21806,42000000.0
2009-01-01 19:13:00,1.21814,1.21833,1.21805,1.21828,32800000.0
2009-01-01 19:14:00,1.21808,1.21829,1.218,1.2182,45400000.0
2009-01-01 19:15:00,1.21807,1.21808,1.2179,1.21806,33800000.0
2009-01-01 19:16:00,1.21824,1.21856,1.21806,1.21811,16400000.0
2009-01-01 19:17:00,1.21819,1.21838,1.21784,1.21801,18600000.0
2009-01-01 19:18:00,1.21815,1.21818,1.21794,1.21795,41000000.0
2009-01-01 19:19:00,1.21803,1.21813,1.21795,1.21807,77400000.0
2009-01-01 19:20:00,1.21796,1.21806,1.21787,1.2179,12800000.0
2009-01-01 19:21:00,1.21786,1.21853,1.21783,1.21809,101200000.0
2009-01-01 19:22:00,1.2181,1.21814,1.21804,1.21805,47800000.0
2009-01-01 19:23:00,1.21805,1.21822,1.21792,1.21822,31200000.0
2009-01-01 19:24:00,1.21816,1.21834,1.21776,1.2181,67400000.0
2009-01-01 19:25:00,1.2182,1.21847,1.21794,1.21831,51800000.0
2009-01-01 19:26:00,1.21823,1.21842,1.21807,1.21818,35200000.0
2009-01-01 19:27:00,1.21822,1.21845,1.21796,1.21812,128600000.0
2009-01-01 19:28:00,1.21814,1.21825,1.21801,1.21804,49600000.0
2009-01-01 19:29:00,1.21835,1.21868,1.21811,1.21811,184000000.0
2009-01-01 19:30:00,1.21809,1.21827,1.21799,1.2182,19600000.0
2009-01-01 19:31:00,1.21813,1.21817,1.218,1.21817,20800000.0
2009-01-01 19:32:00,1.21814,1.2184,1.21808,1.2184,14000000.0
2009-01-01 19:33:00,1.21823,1.21858,1.21794,1.2183,195999999.0
2009-01-01 19:34:00,1.21824,1.21824,1.21806,1.21806,31800001.0
2009-01-01 19:35:00,1.21803,1.2182,1.21803,1.21818,24400000.0
2009-01-01 19:36:00,1.22191,1.22191,1.22179,1.22179,3800000.0
2009-01-01 19:37:00,1.22167,1.22167,1.2216,1.2216,6000000.0
2009-01-01 19:38:00,1.22172,1.22198,1.22172,1.22198,4400000.0
2009-01-01 19:39:00,1.21898,1.21938,1.21881,1.21881,23200000.0
2009-01-01 19:40:00,1.21924,1.21932,1.21874,1.21875,93000000.0
2009-01-01 19:41:00,1.21858,1.21895,1.21858,1.21877,35800000.0
2009-01-01 19:42:00,1.21893,1.21905,1.21893,1.21905,5400000.0
2009-01-01 19:43:00,1.21899,1.21899,1.21858,1.2186,11200000.0
2009-01-01 19:44:00,1.21879,1.21884,1.21836,1.21836,38800000.0
2009-01-01 19:45:00,1.21896,1.21901,1.21858,1.21858,19600000.0
2009-01-01 19:46:00,1.21837,1.21894,1.21837,1.21868,50200001.0
2009-01-01 19:47:00,1.21866,1.21902,1.21858,1.21885,75400000.0
2009-01-01 19:48:00,1.21895,1.21897,1.21885,1.21885,12600000.0
2009-01-01 19:49:00,1.21878,1.21878,1.21861,1.21871,18600000.0
2009-01-01 19:50:00,1.21927,1.21935,1.21927,1.21935,15400000.0
2009-01-01 19:51:00,1.21955,1.21955,1.21904,1.21932,35600000.0
2009-01-01 19:52:00,1.21942,1.21954,1.21918,1.21935,41400000.0
2009-01-01 19:53:00,1.2193,1.21942,1.2193,1.2193,21400000.0
2009-01-01 19:54:00,1.2195,1.2195,1.21922,1.21933,36400000.0
2009-01-01 19:55:00,1.21968,1.21968,1.21942,1.21952,61400000.0
2009-01-01 19:56:00,1.21951,1.21961,1.21919,1.21921,21200000.0
2009-01-01 19:57:00,1.21937,1.21958,1.21931,1.21945,30000000.0
2009-01-01 19:58:00,1.21951,1.21968,1.21948,1.21968,15600000.0
2009-01-01 19:59:00,1.21947,1.21977,1.2193,1.21969,67800000.0
2009-01-01 20:00:00,1.2199,1.21998,1.21985,1.21992,15000000.0
2009-01-01 20:01:00,1.21999,1.21999,1.21985,1.21999,21600000.0
2009-01-01 20:02:00,1.21984,1.22002,1.21981,1.21983,22600000.0
2009-01-01 20:03:00,1.21984,1.22008,1.21979,1.22,46400000.0
2009-01-01 20:04:00,1.2199,1.22009,1.2197,1.22009,32200000.0
2009-01-01 20:05:00,1.22006,1.22006,1.21985,1.22,29000000.0
2009-01-01 20:06:00,1.21995,1.22003,1.21981,1.21981,37400000.0
2009-01-01 20:07:00,1.21985,1.22003,1.21982,1.21997,31800000.0
2009-01-01 20:08:00,1.2221,1.22232,1.2221,1.22218,38800000.0
2009-01-01 20:09:00,1.2204,1.22058,1.2204,1.22049,11200000.0
2009-01-01 20:10:00,1.22052,1.22083,1.22033,1.22081,35200000.0
2009-01-01 20:11:00,1.22217,1.2223,1.22212,1.22214,10800000.0
2009-01-01 20:12:00,1.22202,1.22202,1.22178,1.22178,60800000.0
2009-01-01 20:13:00,1.22194,1.22203,1.22169,1.22187,27800000.0
2009-01-01 20:14:00,1.22208,1.22234,1.22208,1.22229,14400000.0
2009-01-01 20:15:00,1.2218,1.2218,1.2218,1.2218,2200000.0
2009-01-01 20:16:00,1.22135,1.22135,1.22135,1.22135,2200000.0
2009-01-01 20:17:00,1.22153,1.22194,1.22126,1.22139,27800000.0
2009-01-01 20:18:00,1.22153,1.22168,1.22128,1.2214,22600000.0
2009-01-01 20:19:00,1.22174,1.22207,1.22174,1.22207,6800000.0
2009-01-01 20:20:00,1.21965,1.22,1.21962,1.22,28000000.0
2009-01-01 20:21:00,1.22003,1.22015,1.22003,1.22008,22200000.0
2009-01-01 20:22:00,1.22006,1.2202,1.22002,1.2201,28800000.0
2009-01-01 20:23:00,1.22015,1.22028,1.22015,1.22028,7400000.0
2009-01-01 20:24:00,1.22026,1.22026,1.21997,1.2202,13400000.0
2009-01-01 20:25:00,1.2199,1.22004,1.2199,1.22004,30600000.0
2009-01-01 20:26:00,1.21953,1.21953,1.2193,1.21943,17800000.0
2009-01-01 20:27:00,1.21965,1.21965,1.21965,1.21965,21800000.0
2009-01-01 20:28:00,1.21986,1.21996,1.21963,1.21963,20400000.0
2009-01-01 20:29:00,1.21993,1.22007,1.21974,1.22002,20800000.0
2009-01-01 20:30:00,1.21964,1.21964,1.21944,1.21944,4800000.0
2009-01-01 20:31:00,1.21971,1.21971,1.2193,1.21958,31000000.0
2009-01-01 20:32:00,1.21965,1.21965,1.21932,1.2196,24400000.0
2009-01-01 20:33:00,1.21972,1.21977,1.21946,1.21959,23600000.0
2009-01-01 20:34:00,1.2196,1.21988,1.21957,1.21964,13600000.0
2009-01-01 20:35:00,1.21942,1.21942,1.21879,1.21924,21600000.0
2009-01-01 20:36:00,1.21944,1.21961,1.21923,1.2196,23200000.0
2009-01-01 20:37:00,1.21953,1.21957,1.21942,1.21942,9000000.0
2009-01-01 20:38:00,1.21957,1.21957,1.21957,1.21957,6600000.0
2009-01-01 20:39:00,1.21956,1.21987,1.21956,1.21969,17600000.0
2009-01-01 20:40:00,1.21957,1.21957,1.21957,1.21957,1600000.0
2009-01-01 20:41:00,1.21998,1.22001,1.21973,1.21993,42200000.0
2009-01-01 20:42:00,1.22063,1.22063,1.22045,1.22045,6400000.0
2009-01-01 20:43:00,1.2202,1.2202,1.22005,1.22005,14800000.0
2009-01-01 20:44:00,1.21955,1.21955,1.21933,1.21933,4800000.0
2009-01-01 20:45:00,1.21898,1.21922,1.21886,1.2192,25200000.0
2009-01-01 20:46:00,1.21905,1.21919,1.21885,1.21885,20400000.0
2009-01-01 20:47:00,1.2188,1.2188,1.21845,1.21845,2000000.0
2009-01-01 20:48:00,1.21813,1.21844,1.21813,1.21833,14800000.0
2009-01-01 20:49:00,1.21831,1.21831,1.21803,1.21803,19400000.0
2009-01-01 20:50:00,1.2188,1.2188,1.2188,1.2188,1000000.0
2009-01-01 20:51:00,1.21876,1.21899,1.21876,1.21888,16800000.0
2009-01-01 20:52:00,1.21889,1.21899,1.21875,1.21893,19000000.0
2009-01-01 20:53:00,1.21822,1.2184,1.21801,1.21801,25400000.0
2009-01-01 20:54:00,1.21781,1.218,1.21781,1.218,20400000.0
2009-01-01 20:55:00,1.21787,1.21794,1.2178,1.21793,74400000.0
2009-01-01 20:56:00,1.2182,1.2182,1.2181,1.21812,9400000.0
2009-01-01 20:57:00,1.21852,1.21852,1.21825,1.21844,19200000.0
2009-01-01 20:58:00,1.21833,1.21858,1.2183,1.21839,16800000.0
2009-01-01 20:59:00,1.21842,1.21842,1.21824,1.21824,43400000.0
2009-01-01 21:00:00,1.2184,1.2184,1.2184,1.2184,3600000.0
2009-01-01 21:01:00,1.21839,1.21857,1.21839,1.21843,22000000.0
2009-01-01 21:02:00,1.21861,1.21876,1.21845,1.21876,14200000.0
2009-01-01 21:03:00,1.21861,1.21867,1.21823,1.21823,15400000.0
2009-01-01 21:04:00,1.21876,1.21876,1.21845,1.21845,4400000.0
2009-01-01 21:05:00,1.21843,1.21853,1.21815,1.21849,28200000.0
2009-01-01 21:06:00,1.21827,1.21848,1.21827,1.21837,30000000.0
2009-01-01 21:07:00,1.21905,1.21958,1.21897,1.21956,46000000.0
2009-01-01 21:08:00,1.21966,1.2197,1.21956,1.21962,36000000.0
2009-01-01 21:09:00,1.21947,1.21969,1.21919,1.21969,24000000.0
2009-01-01 21:10:00,1.21969,1.21979,1.21954,1.21954,26200000.0
2009-01-01 21:11:00,1.21948,1.21973,1.21933,1.21963,32000000.0
2009-01-01 21:12:00,1.21943,1.21958,1.21923,1.21944,17400000.0
2009-01-01 21:13:00,1.21925,1.21925,1.21925,1.21925,1600000.0
2009-01-01 21:14:00,1.21966,1.21966,1.21955,1.21955,46200000.0
2009-01-01 21:15:00,1.21916,1.21963,1.21916,1.2195,13600000.0
2009-01-01 21:16:00,1.21961,1.21972,1.21928,1.21965,29600000.0
2009-01-01 21:17:00,1.21909,1.21959,1.21909,1.21926,28000000.0
2009-01-01 21:18:00,1.21927,1.21972,1.21927,1.21932,22800000.0
2009-01-01 21:19:00,1.21951,1.21971,1.21932,1.21932,19400000.0
2009-01-01 21:20:00,1.21855,1.21855,1.21855,1.21855,1600000.0
2009-01-01 21:21:00,1.21867,1.21899,1.21853,1.21869,30000000.0
2009-01-01 21:22:00,1.21901,1.21904,1.21869,1.21869,21800000.0
2009-01-01 21:23:00,1.21894,1.21909,1.21869,1.21898,32800000.0
2009-01-01 21:24:00,1.21874,1.21902,1.2185,1.21902,36800000.0
2009-01-01 21:25:00,1.219,1.21905,1.21854,1.21885,17800000.0
2009-01-01 21:26:00,1.21866,1.219,1.21866,1.21893,25200000.0
2009-01-01 21:27:00,1.2187,1.21877,1.21866,1.21866,12200000.0
2009-01-01 21:28:00,1.21856,1.21864,1.21853,1.21861,14000000.0
2009-01-01 21:29:00,1.2188,1.2189,1.21853,1.21872,23400000.0
2009-01-01 21:30:00,1.2185,1.21868,1.2185,1.21868,6400000.0
2009-01-01 21:31:00,1.21865,1.21881,1.21865,1.21881,22200000.0
2009-01-01 21:32:00,1.21909,1.21912,1.21858,1.21912,13600000.0
2009-01-01 21:33:00,1.21883,1.21893,1.21883,1.21886,18600000.0
2009-01-01 21:34:00,1.21903,1.21903,1.21863,1.21886,25000000.0
2009-01-01 21:35:00,1.21903,1.21914,1.21881,1.21904,24000000.0
2009-01-01 21:36:00,1.21883,1.21911,1.21873,1.21911,26600000.0
2009-01-01 21:37:00,1.21895,1.21907,1.21883,1.21901,59800001.0
2009-01-01 21:38:00,1.219,1.21915,1.21869,1.21893,21200000.0
2009-01-01 21:39:00,1.21894,1.21915,1.21875,1.21906,29600000.0
2009-01-01 21:40:00,1.21888,1.21888,1.21875,1.21875,3200000.0
2009-01-01 21:41:00,1.21852,1.21898,1.21838,1.21858,31400000.0
2009-01-01 21:42:00,1.21902,1.21913,1.21877,1.21877,45400000.0
2009-01-01 21:43:00,1.21877,1.21895,1.2185,1.2185,24800000.0
2009-01-01 21:44:00,1.21865,1.21888,1.21865,1.21876,16000000.0
2009-01-01 21:45:00,1.2188,1.21896,1.2186,1.21879,26800000.0
2009-01-01 21:46:00,1.21879,1.21898,1.21871,1.21872,31800000.0
2009-01-01 21:47:00,1.21889,1.21891,1.21874,1.21878,13800000.0
2009-01-01 21:48:00,1.21873,1.21901,1.21873,1.21901,18600000.0
2009-01-01 21:49:00,1.21887,1.21887,1.21838,1.21838,4200000.0
2009-01-01 21:50:00,1.21905,1.21905,1.21905,1.21905,7800000.0
2009-01-01 21:51:00,1.21897,1.21913,1.2188,1.21891,20400000.0
2009-01-01 21:52:00,1.21925,1.21925,1.21906,1.21916,22200000.0
2009-01-01 21:53:00,1.21913,1.21913,1.2189,1.21906,25000000.0
2009-01-01 21:54:00,1.21912,1.21912,1.2189,1.21901,23000000.0
2009-01-01 21:55:00,1.21903,1.21907,1.21874,1.21903,30000000.0
2009-01-01 21:56:00,1.2191,1.21914,1.21876,1.21892,28200000.0
2009-01-01 21:57:00,1.21894,1.21926,1.21893,1.21903,44200000.0
2009-01-01 21:58:00,1.21904,1.21911,1.21892,1.21905,38200000.0
2009-01-01 21:59:00,1.21893,1.21912,1.21893,1.21899,27200000.0
2009-01-01 22:00:00,1.21883,1.21888,1.21883,1.21883,14000000.0
2009-01-01 22:01:00,1.21882,1.21893,1.21882,1.21893,8800000.0
2009-01-01 22:02:00,1.21896,1.21906,1.21865,1.21865,17400000.0
2009-01-01 22:03:00,1.21891,1.21898,1.21868,1.21885,16000000.0
2009-01-01 22:04:00,1.21886,1.21906,1.21875,1.21898,24800000.0
2009-01-01 22:05:00,1.21882,1.21908,1.21882,1.21903,16800000.0
2009-01-01 22:06:00,1.21875,1.21921,1.21868,1.21921,10400000.0
2009-01-01 22:07:00,1.21891,1.21907,1.21882,1.21903,18800000.0
2009-01-01 22:08:00,1.21895,1.21914,1.21881,1.2189,20600000.0
2009-01-01 22:09:00,1.21904,1.21912,1.21869,1.21883,39200000.0
2009-01-01 22:10:00,1.21903,1.21903,1.21903,1.21903,1600000.0
2009-01-01 22:11:00,1.21909,1.21916,1.21894,1.21894,34000000.0
2009-01-01 22:12:00,1.21908,1.21908,1.21907,1.21907,16600000.0
2009-01-01 22:13:00,1.21894,1.21916,1.21889,1.21904,34400000.0
2009-01-01 22:14:00,1.21904,1.21911,1.21895,1.21904,10600000.0
2009-01-01 22:15:00,1.21902,1.21912,1.21889,1.21912,26400000.0
2009-01-01 22:16:00,1.21899,1.21945,1.21897,1.21921,18600000.0
2009-01-01 22:17:00,1.21912,1.21918,1.21884,1.21918,33200000.0
2009-01-01 22:18:00,1.21898,1.21911,1.21879,1.21903,34400000.0
2009-01-01 22:19:00,1.21909,1.2192,1.21885,1.21908,36400000.0
2009-01-01 22:20:00,1.21908,1.21916,1.21903,1.21916,25200000.0
2009-01-01 22:21:00,1.21923,1.21923,1.21891,1.21891,44800000.0
2009-01-01 22:22:00,1.21906,1.21918,1.21893,1.21918,19600000.0
2009-01-01 22:23:00,1.2192,1.2192,1.219,1.219,14400000.0
2009-01-01 22:24:00,1.21893,1.21901,1.21865,1.21901,24800000.0
2009-01-01 22:25:00,1.21876,1.21915,1.21876,1.21915,15800000.0
2009-01-01 22:26:00,1.21899,1.21913,1.21872,1.21872,31600000.0
2009-01-01 22:27:00,1.21908,1.21908,1.21881,1.21902,11400000.0
2009-01-01 22:28:00,1.21905,1.21905,1.21905,1.21905,6600000.0
2009-01-01 22:29:00,1.21907,1.21907,1.21885,1.21885,23000000.0
2009-01-01 22:30:00,1.21893,1.21903,1.21893,1.21903,12000000.0
2009-01-01 22:31:00,1.21919,1.21919,1.21884,1.21908,27400000.0
2009-01-01 22:32:00,1.21884,1.21905,1.21873,1.21905,13200000.0
2009-01-01 22:33:00,1.219,1.21911,1.21898,1.21907,24400000.0
2009-01-01 22:34:00,1.21897,1.21915,1.21873,1.21915,47399998.0
2009-01-01 22:35:00,1.21908,1.21923,1.219,1.21921,27400000.0
2009-01-01 22:36:00,1.2189,1.21898,1.2189,1.21898,9800000.0
2009-01-01 22:37:00,1.21895,1.21897,1.21882,1.21882,64399997.0
2009-01-01 22:38:00,1.21893,1.21898,1.21884,1.21898,20600000.0
2009-01-01 22:39:00,1.21895,1.21945,1.21895,1.2192,40400000.0
2009-01-01 22:40:00,1.2189,1.2189,1.2189,1.2189,3600000.0
2009-01-01 22:41:00,1.21919,1.21922,1.21875,1.21921,26800000.0
2009-01-01 22:42:00,1.21901,1.21913,1.21888,1.21913,26000000.0
2009-01-01 22:43:00,1.21901,1.21915,1.21887,1.21896,23800000.0
2009-01-01 22:44:00,1.21913,1.21917,1.2191,1.2191,14600000.0
2009-01-01 22:45:00,1.21903,1.21908,1.21895,1.21895,26000000.0
2009-01-01 22:46:00,1.21898,1.21914,1.21875,1.21899,26000000.0
2009-01-01 22:47:00,1.21885,1.21909,1.21884,1.21908,14400000.0
2009-01-01 22:48:00,1.21872,1.21907,1.21872,1.21905,27000000.0
2009-01-01 22:49:00,1.21889,1.21923,1.21889,1.21915,37600000.0
2009-01-01 22:50:00,1.21865,1.21865,1.21865,1.21865,1600000.0
2009-01-01 22:51:00,1.21901,1.21913,1.21863,1.21868,27400000.0
2009-01-01 22:52:00,1.21862,1.21894,1.2186,1.21894,14400000.0
2009-01-01 22:53:00,1.21887,1.21896,1.21867,1.21896,19000000.0
2009-01-01 22:54:00,1.21859,1.21904,1.21859,1.21891,19200000.0
2009-01-01 22:55:00,1.21884,1.21901,1.21871,1.2188,32200000.0
2009-01-01 22:56:00,1.21861,1.2189,1.21861,1.2189,34600000.0
2009-01-01 22:57:00,1.2186,1.21893,1.21855,1.21893,28200000.0
2009-01-01 22:58:00,1.21888,1.21888,1.21875,1.21875,10200000.0
2009-01-01 22:59:00,1.21879,1.21899,1.21876,1.21891,20600000.0
2009-01-01 23:00:00,1.21888,1.21888,1.21888,1.21888,3000000.0
2009-01-01 23:01:00,1.21872,1.21898,1.21872,1.21898,84200002.0
2009-01-01 23:02:00,1.21956,1.21956,1.21944,1.21944,5400000.0
2009-01-01 23:03:00,1.21946,1.21963,1.21943,1.21963,7400000.0
2009-01-01 23:04:00,1.2196,1.2196,1.2195,1.2195,42200000.0
2009-01-01 23:05:00,1.22019,1.22024,1.21963,1.22005,36200000.0
2009-01-01 23:06:00,1.21963,1.21997,1.21928,1.21945,22600000.0
2009-01-01 23:07:00,1.21972,1.2201,1.21972,1.22007,25800000.0
2009-01-01 23:08:00,1.21987,1.22013,1.21987,1.21996,13800000.0
2009-01-01 23:09:00,1.22,1.22002,1.21972,1.21977,23600000.0
2009-01-01 23:10:00,1.22,1.22,1.22,1.22,1600000.0
2009-01-01 23:11:00,1.22013,1.22016,1.21981,1.21989,12600000.0
2009-01-01 23:12:00,1.22008,1.22018,1.21997,1.22018,14600000.0
2009-01-01 23:13:00,1.22004,1.2202,1.2198,1.22008,40400000.0
2009-01-01 23:14:00,1.21992,1.22,1.21992,1.22,4600000.0
2009-01-01 23:15:00,1.21962,1.21988,1.21962,1.21988,3800000.0
2009-01-01 23:16:00,1.21993,1.22011,1.21978,1.21985,17200000.0
2009-01-01 23:17:00,1.21991,1.22015,1.21991,1.22008,30000000.0
2009-01-01 23:18:00,1.22002,1.22007,1.21984,1.21998,33400000.0
2009-01-01 23:19:00,1.21993,1.22017,1.21983,1.22014,19600000.0
2009-01-01 23:20:00,1.22002,1.22002,1.22002,1.22002,4800000.0
2009-01-01 23:21:00,1.21993,1.22018,1.21993,1.21995,27000000.0
2009-01-01 23:22:00,1.2197,1.21973,1.21926,1.21955,25600000.0
2009-01-01 23:23:00,1.21949,1.21961,1.21935,1.21935,19600000.0
2009-01-01 23:24:00,1.2197,1.21975,1.21939,1.21952,24200000.0
2009-01-01 23:25:00,1.21971,1.21971,1.21942,1.21942,27400000.0
2009-01-01 23:26:00,1.21988,1.21988,1.2194,1.2194,15800000.0
2009-01-01 23:27:00,1.21941,1.21941,1.21918,1.21921,24600000.0
2009-01-01 23:28:00,1.21935,1.21939,1.21903,1.21939,20400000.0
2009-01-01 23:29:00,1.2193,1.21935,1.21921,1.21935,35400000.0
2009-01-01 23:30:00,1.2196,1.21965,1.2194,1.21944,23000000.0
2009-01-01 23:31:00,1.21928,1.21928,1.21928,1.21928,8800000.0
2009-01-01 23:32:00,1.21963,1.21973,1.21963,1.21973,11200000.0
2009-01-01 23:33:00,1.21946,1.21976,1.2193,1.21962,18000000.0
2009-01-01 23:34:00,1.21958,1.21967,1.21944,1.21962,14400000.0
2009-01-01 23:35:00,1.21953,1.21975,1.21951,1.21955,41000000.0
2009-01-01 23:36:00,1.2195,1.21974,1.2195,1.21962,25800000.0
2009-01-01 23:37:00,1.21961,1.21976,1.2194,1.21955,28400000.0
2009-01-01 23:38:00,1.21957,1.21974,1.21957,1.21958,18600000.0
2009-01-01 23:39:00,1.21955,1.21985,1.21955,1.21978,5400000.0
2009-01-01 23:40:00,1.21952,1.21953,1.21886,1.21953,27400000.0
2009-01-01 23:41:00,1.21963,1.21979,1.21946,1.21979,23200000.0
2009-01-01 23:42:00,1.2189,1.219,1.2189,1.219,8200000.0
2009-01-01 23:43:00,1.2183,1.2183,1.21818,1.21818,6000000.0
2009-01-01 23:44:00,1.21909,1.21909,1.21896,1.21896,5200000.0
2009-01-01 23:45:00,1.21966,1.21966,1.2193,1.21954,14000000.0
2009-01-01 23:46:00,1.21946,1.21957,1.21937,1.21957,17200000.0
2009-01-01 23:47:00,1.21975,1.21975,1.2197,1.2197,15400000.0
2009-01-01 23:48:00,1.21982,1.21992,1.21965,1.21977,31800000.0
2009-01-01 23:49:00,1.21976,1.22017,1.21971,1.21992,26400000.0
2009-01-01 23:50:00,1.2197,1.21977,1.21957,1.21977,34400000.0
2009-01-01 23:51:00,1.21977,1.21991,1.21977,1.21982,23600000.0
2009-01-01 23:52:00,1.21973,1.22006,1.21957,1.22006,58400000.0
2009-01-01 23:53:00,1.21989,1.22002,1.2197,1.22002,19000000.0
2009-01-01 23:54:00,1.2199,1.21993,1.21975,1.21983,29800000.0
2009-01-01 23:55:00,1.21989,1.21989,1.2196,1.21963,23400000.0
2009-01-01 23:56:00,1.21986,1.21994,1.21951,1.21989,91200002.0
2009-01-01 23:57:00,1.21982,1.21982,1.21982,1.21982,1600000.0
2009-01-01 23:58:00,1.21994,1.22007,1.2198,1.21984,23600000.0
2009-01-01 23:59:00,1.21995,1.22011,1.21987,1.22011,19000000.0
2009-01-02 00:00:00,1.2197,1.2197,1.2197,1.2197,12800000.0
2009-01-02 00:01:00,1.21972,1.21983,1.21972,1.21983,6600000.0
2009-01-02 00:02:00,1.22018,1.22037,1.21926,1.21926,29600000.0
2009-01-02 00:03:00,1.2192,1.2192,1.21845,1.21845,3200000.0
2009-01-02 00:04:00,1.21904,1.21908,1.21901,1.21906,11000000.0
2009-01-02 00:05:00,1.21957,1.2196,1.2193,1.2193,8800000.0
2009-01-02 00:06:00,1.2187,1.2187,1.21865,1.21867,8800000.0
2009-01-02 00:07:00,1.21915,1.21915,1.21915,1.21915,1000000.0
2009-01-02 00:08:00,1.21855,1.2192,1.21855,1.2192,18000000.0
2009-01-02 00:09:00,1.21895,1.21895,1.21895,1.21895,1000000.0
2009-01-02 00:10:00,1.2186,1.2188,1.2186,1.2188,17600000.0
2009-01-02 00:11:00,1.219,1.219,1.21877,1.21895,42000000.0
2009-01-02 00:12:00,1.219,1.21935,1.219,1.21935,19999999.0
2009-01-02 00:13:00,1.2195,1.2195,1.2195,1.2195,16000000.0
2009-01-02 00:14:00,1.2194,1.22003,1.21921,1.22003,33000000.0
2009-01-02 00:15:00,1.2196,1.2196,1.2196,1.2196,3000000.0
2009-01-02 00:16:00,1.21911,1.21914,1.21903,1.21909,20200000.0
2009-01-02 00:17:00,1.21902,1.21918,1.21895,1.21895,13400000.0
2009-01-02 00:18:00,1.21903,1.21915,1.21895,1.21895,12200000.0
2009-01-02 00:19:00,1.2194,1.2194,1.2194,1.2194,1000000.0
2009-01-02 00:20:00,1.21948,1.21962,1.21948,1.2196,21800000.0
2009-01-02 00:21:00,1.21965,1.21985,1.21965,1.21985,5600000.0
2009-01-02 00:22:00,1.21935,1.21935,1.21935,1.21935,1000000.0
2009-01-02 00:23:00,1.21885,1.21935,1.21885,1.2191,5000000.0
2009-01-02 00:24:00,1.2188,1.2188,1.2188,1.2188,3000000.0
2009-01-02 00:25:00,1.2189,1.2189,1.2189,1.2189,6000000.0
2009-01-02 00:26:00,1.2189,1.2189,1.2189,1.2189,3000000.0
2009-01-02 00:27:00,1.2189,1.2191,1.2189,1.2191,7000000.0
2009-01-02 00:28:00,1.2193,1.2195,1.21875,1.21915,8800000.0
2009-01-02 00:29:00,1.2193,1.21945,1.2193,1.2194,3000000.0
2009-01-02 00:30:00,1.2193,1.2193,1.2193,1.2193,1000000.0
2009-01-02 00:31:00,1.21875,1.2191,1.21875,1.2191,3400000.0
2009-01-02 00:32:00,1.21895,1.21895,1.21895,1.21895,1000000.0
2009-01-02 00:33:00,1.2189,1.2189,1.2189,1.2189,2000000.0
2009-01-02 00:34:00,1.2189,1.2189,1.2189,1.2189,3400000.0
2009-01-02 00:35:00,1.2189,1.2189,1.2189,1.2189,10000000.0
2009-01-02 00:36:00,1.2189,1.2189,1.2189,1.2189,8000000.0
2009-01-02 00:37:00,1.2189,1.219,1.2189,1.219,5000000.0
2009-01-02 00:38:00,1.2189,1.2189,1.2189,1.2189,4400000.0
2009-01-02 00:39:00,1.2189,1.2189,1.2189,1.2189,2400000.0
2009-01-02 00:40:00,1.219,1.219,1.219,1.219,1600000.0
2009-01-02 00:41:00,1.2189,1.2189,1.2189,1.2189,1000000.0
2009-01-02 00:42:00,1.21855,1.2188,1.21855,1.21855,22400000.0
2009-01-02 00:43:00,1.2186,1.2186,1.2186,1.2186,16000000.0
2009-01-02 00:44:00,1.21926,1.2193,1.21914,1.21914,19000000.0
2009-01-02 00:45:00,1.21931,1.21937,1.21911,1.21922,28000000.0
2009-01-02 00:46:00,1.21865,1.21865,1.21865,1.21865,1600000.0
2009-01-02 00:47:00,1.2186,1.2186,1.2186,1.2186,16000000.0
2009-01-02 00:48:00,1.21865,1.21865,1.21865,1.21865,1600000.0
2009-01-02 00:49:00,1.2186,1.2186,1.2186,1.2186,16000000.0
2009-01-02 00:50:00,1.2191,1.21917,1.21893,1.2191,20800000.0
2009-01-02 00:51:00,1.21795,1.2181,1.21787,1.2181,5400000.0
2009-01-02 00:52:00,1.21801,1.21815,1.21774,1.21802,13600000.0
2009-01-02 00:53:00,1.21885,1.21885,1.21885,1.21885,1600000.0
2009-01-02 00:54:00,1.21905,1.21905,1.21905,1.21905,1600000.0
2009-01-02 00:55:00,1.21845,1.21865,1.21845,1.21865,17600000.0
2009-01-02 00:56:00,1.2186,1.2186,1.2186,1.2186,16000000.0
2009-01-02 00:57:00,1.2187,1.2187,1.2187,1.2187,1600000.0
2009-01-02 00:58:00,1.21855,1.21855,1.21855,1.21855,16000000.0
2009-01-02 00:59:00,1.2187,1.2187,1.2187,1.2187,1600000.0
2009-01-02 01:00:00,1.21875,1.21885,1.21875,1.21885,3800000.0
2009-01-02 01:01:00,1.21906,1.21956,1.21906,1.21934,39600000.0
2009-01-02 01:02:00,1.2187,1.21935,1.2187,1.21935,7000000.0
2009-01-02 01:03:00,1.21925,1.2194,1.21915,1.2194,9400000.0
2009-01-02 01:04:00,1.21925,1.2194,1.21915,1.2194,11000000.0
2009-01-02 01:05:00,1.21895,1.21905,1.21895,1.21905,3200000.0
2009-01-02 01:06:00,1.2194,1.2194,1.2194,1.2194,1600000.0
2009-01-02 01:07:00,1.21925,1.2194,1.21915,1.2194,12400000.0
2009-01-02 01:08:00,1.21925,1.2199,1.21915,1.2199,11000000.0
2009-01-02 01:09:00,1.21939,1.21939,1.21917,1.21917,20800000.0
2009-01-02 01:10:00,1.2196,1.2199,1.2196,1.2199,5400000.0
2009-01-02 01:11:00,1.21967,1.21997,1.21937,1.21985,26600000.0
2009-01-02 01:12:00,1.21985,1.21985,1.21985,1.21985,3000000.0
2009-01-02 01:13:00,1.22,1.22,1.22,1.22,1600000.0
2009-01-02 01:14:00,1.21985,1.21985,1.21985,1.21985,3000000.0
2009-01-02 01:15:00,1.22,1.22005,1.22,1.22005,3200000.0
2009-01-02 01:16:00,1.21985,1.21985,1.21985,1.21985,3000000.0
2009-01-02 01:17:00,1.2198,1.22015,1.21969,1.22006,38600000.0
2009-01-02 01:18:00,1.21949,1.21994,1.21949,1.21987,15200000.0
2009-01-02 01:19:00,1.22,1.22,1.21982,1.21988,21800000.0
2009-01-02 01:20:00,1.21986,1.22006,1.21932,1.21987,29200000.0
2009-01-02 01:21:00,1.22001,1.22018,1.21978,1.2199,48200000.0
2009-01-02 01:22:00,1.21988,1.22032,1.21977,1.22005,24400000.0
2009-01-02 01:23:00,1.21967,1.21995,1.21959,1.21959,25400000.0
2009-01-02 01:24:00,1.21968,1.21998,1.21968,1.2197,24400000.0
2009-01-02 01:25:00,1.22005,1.2222,1.22005,1.2222,33200000.0
2009-01-02 01:26:00,1.2225,1.2235,1.2225,1.2235,17600000.0
2009-01-02 01:27:00,1.2235,1.2235,1.2216,1.22165,14200000.0
2009-01-02 01:28:00,1.2213,1.2213,1.2213,1.2213,3000000.0
2009-01-02 01:29:00,1.2214,1.2214,1.2214,1.2214,3000000.0
2009-01-02 01:30:00,1.2214,1.2214,1.22115,1.22115,3200000.0
2009-01-02 01:31:00,1.2213,1.22155,1.2211,1.22155,11000000.0
2009-01-02 01:32:00,1.2213,1.2213,1.2213,1.2213,3000000.0
2009-01-02 01:33:00,1.2216,1.2216,1.2216,1.2216,1600000.0
2009-01-02 01:34:00,1.2213,1.2213,1.2213,1.2213,3000000.0
2009-01-02 01:35:00,1.22153,1.22191,1.22145,1.22169,28000000.0
2009-01-02 01:36:00,1.22175,1.22175,1.22152,1.22158,15600000.0
2009-01-02 01:37:00,1.22181,1.22197,1.22158,1.22197,37400000.0
2009-01-02 01:38:00,1.2216,1.2216,1.2216,1.2216,3000000.0
2009-01-02 01:39:00,1.2213,1.2218,1.2213,1.2218,6000000.0
2009-01-02 01:40:00,1.2219,1.2219,1.2219,1.2219,6000000.0
2009-01-02 01:41:00,1.222,1.222,1.222,1.222,3000000.0
2009-01-02 01:42:00,1.22185,1.22185,1.22185,1.22185,3000000.0
2009-01-02 01:43:00,1.22205,1.2221,1.22205,1.2221,8600000.0
2009-01-02 01:44:00,1.22208,1.22219,1.22191,1.22206,34200000.0
2009-01-02 01:45:00,1.22195,1.22245,1.22195,1.2222,46600000.0
2009-01-02 01:46:00,1.222,1.22208,1.2218,1.22195,47000000.0
2009-01-02 01:47:00,1.22158,1.22203,1.22139,1.22203,36000000.0
2009-01-02 01:48:00,1.222,1.22202,1.22185,1.22187,32600000.0
2009-01-02 01:49:00,1.22181,1.22181,1.22136,1.22166,10800000.0
2009-01-02 01:50:00,1.22177,1.22197,1.22175,1.22197,12800000.0
2009-01-02 01:51:00,1.22198,1.22198,1.2217,1.22198,42400000.0
2009-01-02 01:52:00,1.22191,1.22191,1.22158,1.22175,27400000.0
2009-01-02 01:53:00,1.2215,1.22191,1.2215,1.22177,28400000.0
2009-01-02 01:54:00,1.22207,1.22215,1.22192,1.22205,53600000.0
2009-01-02 01:55:00,1.22192,1.22192,1.2214,1.22187,96000000.0
2009-01-02 01:56:00,1.22191,1.22214,1.22156,1.22204,22400000.0
2009-01-02 01:57:00,1.22179,1.22186,1.22143,1.22165,28400000.0
2009-01-02 01:58:00,1.22149,1.22183,1.22149,1.22183,16600000.0
2009-01-02 01:59:00,1.2219,1.2219,1.2219,1.2219,3000000.0
2009-01-02 02:00:00,1.2219,1.2222,1.2219,1.2222,91999998.0
2009-01-02 02:01:00,1.2223,1.2223,1.2222,1.2223,9800000.0
2009-01-02 02:02:00,1.22228,1.22232,1.22194,1.22232,26800000.0
2009-01-02 02:03:00,1.22205,1.22285,1.22205,1.2224,53000000.0
2009-01-02 02:04:00,1.22243,1.22268,1.22223,1.22223,41200000.0
2009-01-02 02:05:00,1.2224,1.2224,1.2224,1.2224,6000000.0
2009-01-02 02:06:00,1.2224,1.2224,1.2224,1.2224,6000000.0
2009-01-02 02:07:00,1.22245,1.22245,1.22245,1.22245,6600000.0
2009-01-02 02:08:00,1.22236,1.22277,1.22236,1.22263,43600000.0
2009-01-02 02:09:00,1.22235,1.22235,1.2222,1.2222,32200000.0
2009-01-02 02:10:00,1.2222,1.2222,1.2222,1.2222,16800000.0
2009-01-02 02:11:00,1.2222,1.2226,1.2222,1.2226,34200000.0
2009-01-02 02:12:00,1.22249,1.22288,1.22224,1.22288,18600000.0
2009-01-02 02:13:00,1.22275,1.22293,1.2226,1.2226,8200000.0
2009-01-02 02:14:00,1.22275,1.2228,1.22275,1.22275,46400000.0
2009-01-02 02:15:00,1.22275,1.22275,1.22275,1.22275,3200000.0
2009-01-02 02:16:00,1.22275,1.22275,1.22275,1.22275,8000000.0
2009-01-02 02:17:00,1.22197,1.22228,1.22197,1.22228,4600000.0
2009-01-02 02:18:00,1.22275,1.22275,1.22275,1.22275,11200000.0
2009-01-02 02:19:00,1.2228,1.2229,1.2228,1.2229,23800000.0
2009-01-02 02:20:00,1.22247,1.22276,1.22203,1.22261,54600000.0
2009-01-02 02:21:00,1.2229,1.2229,1.2229,1.2229,6000000.0
2009-01-02 02:22:00,1.2229,1.2229,1.2229,1.2229,3000000.0
2009-01-02 02:23:00,1.2229,1.2229,1.2229,1.2229,6000000.0
2009-01-02 02:24:00,1.2229,1.2229,1.2229,1.2229,3000000.0
2009-01-02 02:25:00,1.2229,1.2229,1.2229,1.2229,3000000.0
2009-01-02 02:26:00,1.22247,1.22295,1.22246,1.22295,44400000.0
2009-01-02 02:27:00,1.22283,1.22318,1.22275,1.22288,29000000.0
2009-01-02 02:28:00,1.2229,1.2229,1.2229,1.2229,3000000.0
2009-01-02 02:29:00,1.2229,1.2229,1.2229,1.2229,3000000.0
2009-01-02 02:30:00,1.2229,1.2229,1.2229,1.2229,3000000.0
2009-01-02 02:31:00,1.2229,1.2229,1.2229,1.2229,3000000.0
2009-01-02 02:32:00,1.2229,1.2229,1.2226,1.2226,46000000.0
2009-01-02 02:33:00,1.22265,1.22275,1.22265,1.22265,21200000.0
2009-01-02 02:34:00,1.22246,1.22285,1.22245,1.22285,20600000.0
2009-01-02 02:35:00,1.2227,1.2227,1.2227,1.2227,6200000.0
2009-01-02 02:36:00,1.2227,1.2228,1.2227,1.2227,22200000.0
2009-01-02 02:37:00,1.2227,1.2227,1.2227,1.2227,17200000.0
2009-01-02 02:38:00,1.2227,1.2227,1.2227,1.2227,3000000.0
2009-01-02 02:39:00,1.2227,1.2227,1.2227,1.2227,14000000.0
2009-01-02 02:40:00,1.2227,1.2227,1.2227,1.2227,3000000.0
2009-01-02 02:41:00,1.2221,1.22262,1.2221,1.22262,12400000.0
2009-01-02 02:42:00,1.2227,1.2227,1.2227,1.2227,3000000.0
2009-01-02 02:43:00,1.2227,1.2227,1.2227,1.2227,7200000.0
2009-01-02 02:44:00,1.2227,1.22275,1.2223,1.2223,19200000.0
2009-01-02 02:45:00,1.2224,1.2224,1.2224,1.2224,9600000.0
2009-01-02 02:46:00,1.2224,1.2226,1.22235,1.22235,30400000.0
2009-01-02 02:47:00,1.2224,1.2226,1.2224,1.2224,40000000.0
2009-01-02 02:48:00,1.22214,1.22222,1.22202,1.22222,48000000.0
2009-01-02 02:49:00,1.2224,1.2224,1.22165,1.2219,40400000.0
2009-01-02 02:50:00,1.22195,1.22195,1.22195,1.22195,1600000.0
2009-01-02 02:51:00,1.22155,1.22155,1.2214,1.2215,36800000.0
2009-01-02 02:52:00,1.2215,1.22155,1.2214,1.22145,20600000.0
2009-01-02 02:53:00,1.22145,1.2216,1.22145,1.2216,23000000.0
2009-01-02 02:54:00,1.2216,1.2216,1.22135,1.2214,32600000.0
2009-01-02 02:55:00,1.2214,1.2214,1.2214,1.2214,1600000.0
2009-01-02 02:56:00,1.22068,1.22135,1.22056,1.22135,43600000.0
2009-01-02 02:57:00,1.2214,1.2214,1.2214,1.2214,3200000.0
2009-01-02 02:58:00,1.2214,1.2214,1.2209,1.2209,80000000.0
2009-01-02 02:59:00,1.221,1.221,1.2203,1.2203,18800000.0
2009-01-02 03:00:00,1.22005,1.22005,1.22005,1.22005,11200000.0
2009-01-02 03:01:00,1.22015,1.22015,1.22015,1.22015,3200000.0
2009-01-02 03:02:00,1.2204,1.2204,1.21975,1.21985,48400000.0
2009-01-02 03:03:00,1.2199,1.22065,1.2199,1.2205,35000000.0
2009-01-02 03:04:00,1.2207,1.2209,1.2207,1.2209,22400000.0
2009-01-02 03:05:00,1.2208,1.2208,1.2203,1.22045,65200000.0
2009-01-02 03:06:00,1.22065,1.2207,1.22065,1.2207,11000000.0
2009-01-02 03:07:00,1.22032,1.22044,1.22025,1.22044,17000000.0
2009-01-02 03:08:00,1.2207,1.2207,1.2205,1.2205,18400000.0
2009-01-02 03:09:00,1.22055,1.22055,1.22035,1.2205,19000000.0
2009-01-02 03:10:00,1.22035,1.2205,1.22035,1.2205,29200000.0
2009-01-02 03:11:00,1.22035,1.22045,1.22035,1.22045,4200000.0
2009-01-02 03:12:00,1.21981,1.2201,1.21975,1.21993,65800000.0
2009-01-02 03:13:00,1.21998,1.22049,1.21998,1.22018,67800000.0
2009-01-02 03:14:00,1.22035,1.22075,1.2203,1.22035,31400000.0
2009-01-02 03:15:00,1.22007,1.22059,1.22007,1.22026,39800000.0
2009-01-02 03:16:00,1.2202,1.2202,1.22017,1.22017,12000000.0
2009-01-02 03:17:00,1.22017,1.22052,1.22017,1.2202,16800000.0
2009-01-02 03:18:00,1.21968,1.22021,1.21968,1.21998,34800000.0
2009-01-02 03:19:00,1.22035,1.2204,1.22035,1.2204,6400000.0
2009-01-02 03:20:00,1.2201,1.22059,1.2201,1.22041,29600000.0
2009-01-02 03:21:00,1.22037,1.22073,1.22014,1.2202,31200000.0
2009-01-02 03:22:00,1.2203,1.2203,1.2203,1.2203,12600000.0
2009-01-02 03:23:00,1.2203,1.2203,1.2203,1.2203,4800000.0
2009-01-02 03:24:00,1.2203,1.2203,1.2203,1.2203,14400000.0
2009-01-02 03:25:00,1.2203,1.2203,1.2203,1.2203,4800000.0
2009-01-02 03:26:00,1.2203,1.2203,1.2203,1.2203,4800000.0
2009-01-02 03:27:00,1.21961,1.21973,1.21918,1.21949,46200000.0
2009-01-02 03:28:00,1.22001,1.2202,1.21944,1.21963,50600000.0
2009-01-02 03:29:00,1.21971,1.21985,1.21953,1.21985,22800000.0
2009-01-02 03:30:00,1.21982,1.22,1.21971,1.22,32000000.0
2009-01-02 03:31:00,1.21997,1.21998,1.21991,1.21998,13600000.0
2009-01-02 03:32:00,1.2203,1.2203,1.2203,1.2203,4800000.0
2009-01-02 03:33:00,1.2197,1.2197,1.2197,1.2197,3000000.0
2009-01-02 03:34:00,1.22015,1.22015,1.22015,1.22015,4800000.0
2009-01-02 03:35:00,1.2203,1.2203,1.2203,1.2203,4800000.0
2009-01-02 03:36:00,1.2203,1.2203,1.2203,1.2203,31400000.0
2009-01-02 03:37:00,1.2203,1.2203,1.2203,1.2203,9600000.0
2009-01-02 03:38:00,1.21974,1.22005,1.2195,1.22005,15000000.0
2009-01-02 03:39:00,1.21968,1.22028,1.21968,1.2198,32800000.0
2009-01-02 03:40:00,1.21946,1.22001,1.21946,1.22001,22800000.0
2009-01-02 03:41:00,1.2203,1.2203,1.2203,1.2203,4800000.0
2009-01-02 03:42:00,1.2203,1.2203,1.2203,1.2203,9600000.0
2009-01-02 03:43:00,1.2203,1.2203,1.2203,1.2203,14400000.0
2009-01-02 03:44:00,1.21957,1.22031,1.21954,1.22031,11200000.0
2009-01-02 03:45:00,1.2203,1.22125,1.2203,1.22085,124600000.0
2009-01-02 03:46:00,1.2208,1.22125,1.2208,1.22125,40000000.0
2009-01-02 03:47:00,1.22105,1.22145,1.22075,1.22075,82200000.0
2009-01-02 03:48:00,1.22095,1.2214,1.2199,1.2203,21600000.0
2009-01-02 03:49:00,1.2201,1.22015,1.2201,1.22015,11200000.0
2009-01-02 03:50:00,1.2198,1.22015,1.2198,1.22015,20000000.0
2009-01-02 03:51:00,1.2198,1.2198,1.2198,1.2198,3000000.0
2009-01-02 03:52:00,1.22007,1.22015,1.21956,1.22015,19200000.0
2009-01-02 03:53:00,1.22015,1.2204,1.22015,1.22035,35000000.0
2009-01-02 03:54:00,1.21992,1.21999,1.21942,1.21947,21200000.0
2009-01-02 03:55:00,1.2199,1.2209,1.2199,1.2209,26200000.0
2009-01-02 03:56:00,1.2207,1.2209,1.22045,1.2207,60800000.0
2009-01-02 03:57:00,1.22075,1.221,1.22075,1.22075,24000000.0
2009-01-02 03:58:00,1.2208,1.22095,1.2208,1.22085,23800000.0
2009-01-02 03:59:00,1.22095,1.22095,1.22055,1.22055,13800000.0
2009-01-02 04:00:00,1.2206,1.2208,1.2206,1.2208,6200000.0
2009-01-02 04:01:00,1.221,1.221,1.22075,1.22075,10600000.0
2009-01-02 04:02:00,1.21964,1.21998,1.21964,1.21997,26000000.0
2009-01-02 04:03:00,1.2208,1.2208,1.2208,1.2208,3200000.0
2009-01-02 04:04:00,1.2208,1.2208,1.2208,1.2208,1600000.0
2009-01-02 04:05:00,1.2208,1.2208,1.2208,1.2208,6400000.0
2009-01-02 04:06:00,1.2208,1.2208,1.2208,1.2208,1600000.0
2009-01-02 04:07:00,1.21965,1.2208,1.21965,1.2208,9400000.0
2009-01-02 04:08:00,1.2208,1.2208,1.2208,1.2208,6400000.0
2009-01-02 04:09:00,1.2208,1.2208,1.22025,1.22025,23200000.0
2009-01-02 04:10:00,1.22045,1.22065,1.22045,1.22065,8400000.0
2009-01-02 04:11:00,1.22025,1.2208,1.22025,1.22075,16600000.0
2009-01-02 04:12:00,1.22065,1.22065,1.22045,1.2205,7800000.0
2009-01-02 04:13:00,1.22015,1.22027,1.22002,1.2201,92600000.0
2009-01-02 04:14:00,1.2205,1.2205,1.2205,1.2205,4800000.0
2009-01-02 04:15:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:16:00,1.2205,1.2205,1.2205,1.2205,6400000.0
2009-01-02 04:17:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:18:00,1.2205,1.2205,1.2205,1.2205,3200000.0
2009-01-02 04:19:00,1.2205,1.2205,1.2205,1.2205,4800000.0
2009-01-02 04:20:00,1.2205,1.2208,1.2205,1.2208,14600000.0
2009-01-02 04:21:00,1.22075,1.22075,1.22045,1.2205,18800000.0
2009-01-02 04:22:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:23:00,1.21968,1.22036,1.21956,1.22036,107400000.0
2009-01-02 04:24:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:25:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:26:00,1.2205,1.2205,1.2205,1.2205,3200000.0
2009-01-02 04:27:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:28:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:29:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:30:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:31:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:32:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:33:00,1.2205,1.2205,1.2205,1.2205,1600000.0
2009-01-02 04:34:00,1.2205,1.2205,1.2205,1.2205,3200000.0
2009-01-02 04:35:00,1.2205,1.2205,1.2205,1.2205,3200000.0
2009-01-02 04:36:00,1.2204,1.22071,1.22022,1.22071,20600000.0
2009-01-02 04:37:00,1.2205,1.2205,1.2205,1.2205,3200000.0
2009-01-02 04:38:00,1.21958,1.22006,1.21958,1.22006,42400000.0
2009-01-02 04:39:00,1.2205,1.2205,1.2205,1.2205,3200000.0
2009-01-02 04:40:00,1.22019,1.22019,1.22011,1.22011,4400000.0
2009-01-02 04:41:00,1.2205,1.2205,1.2205,1.2205,3200000.0
2009-01-02 04:42:00,1.2206,1.2212,1.2205,1.22095,40200000.0
2009-01-02 04:43:00,1.221,1.221,1.2209,1.221,6600000.0
2009-01-02 04:44:00,1.2211,1.2211,1.221,1.221,10000000.0
2009-01-02 04:45:00,1.221,1.221,1.221,1.221,3000000.0
2009-01-02 04:46:00,1.2214,1.2215,1.22135,1.2214,15600000.0
2009-01-02 04:47:00,1.2215,1.2215,1.2215,1.2215,6000000.0
2009-01-02 04:48:00,1.2214,1.2215,1.2214,1.2214,9000000.0
2009-01-02 04:49:00,1.2214,1.2214,1.2214,1.2214,3000000.0
2009-01-02 04:50:00,1.2214,1.2214,1.2214,1.2214,9000000.0
2009-01-02 04:51:00,1.2214,1.2214,1.2204,1.2204,27200000.0
2009-01-02 04:52:00,1.22055,1.22105,1.2202,1.2202,43600000.0
2009-01-02 04:53:00,1.2204,1.22105,1.22015,1.22105,39400000.0
2009-01-02 04:54:00,1.22135,1.22165,1.22135,1.22165,14400000.0
2009-01-02 04:55:00,1.2216,1.2217,1.2216,1.2217,6000000.0
2009-01-02 04:56:00,1.2216,1.2216,1.22115,1.22115,17000000.0
2009-01-02 04:57:00,1.22125,1.22135,1.22115,1.22115,14600000.0
2009-01-02 04:58:00,1.22135,1.22135,1.22135,1.22135,3000000.0
2009-01-02 04:59:00,1.2212,1.2212,1.2212,1.2212,2200000.0
2009-01-02 05:00:00,1.2214,1.2215,1.22115,1.2215,50200000.0
2009-01-02 05:01:00,1.22119,1.22139,1.22107,1.22133,37200000.0
2009-01-02 05:02:00,1.22115,1.2215,1.22115,1.2215,17200000.0
2009-01-02 05:03:00,1.22125,1.22125,1.22125,1.22125,3000000.0
2009-01-02 05:04:00,1.2213,1.22165,1.2213,1.22165,14200000.0
2009-01-02 05:05:00,1.22175,1.22195,1.22175,1.22195,9400000.0
2009-01-02 05:06:00,1.22195,1.22195,1.2217,1.2219,9200000.0
2009-01-02 05:07:00,1.22175,1.2218,1.2216,1.2217,22000000.0
2009-01-02 05:08:00,1.2217,1.2217,1.2215,1.2215,11000000.0
2009-01-02 05:09:00,1.22155,1.22155,1.22155,1.22155,3200000.0
2009-01-02 05:10:00,1.22155,1.22155,1.22155,1.22155,8000000.0
2009-01-02 05:11:00,1.22155,1.22155,1.22155,1.22155,11200000.0
2009-01-02 05:12:00,1.22146,1.22166,1.22138,1.22138,59600000.0
2009-01-02 05:13:00,1.22155,1.22155,1.22155,1.22155,3200000.0
2009-01-02 05:14:00,1.22155,1.22155,1.22155,1.22155,8000000.0
2009-01-02 05:15:00,1.22108,1.22108,1.22108,1.22108,3000000.0
2009-01-02 05:16:00,1.2212,1.22135,1.221,1.22125,117400000.0
2009-01-02 05:17:00,1.22155,1.22155,1.22155,1.22155,11200000.0
2009-01-02 05:18:00,1.22122,1.22142,1.22122,1.22142,21600000.0
2009-01-02 05:19:00,1.22215,1.2227,1.22215,1.2227,15000000.0
2009-01-02 05:20:00,1.22245,1.2225,1.22245,1.2225,19200000.0
2009-01-02 05:21:00,1.22198,1.22198,1.22171,1.22174,56000000.0
2009-01-02 05:22:00,1.2225,1.2225,1.2208,1.2208,27200000.0
2009-01-02 05:23:00,1.2209,1.22105,1.2189,1.2203,41800000.0
2009-01-02 05:24:00,1.2201,1.22045,1.2201,1.2203,20400000.0
2009-01-02 05:25:00,1.2201,1.2201,1.2201,1.2201,8000000.0
2009-01-02 05:26:00,1.22015,1.22015,1.22015,1.22015,8000000.0
2009-01-02 05:27:00,1.22015,1.22035,1.21995,1.21995,37000000.0
2009-01-02 05:28:00,1.2198,1.22,1.2198,1.22,15400000.0
2009-01-02 05:29:00,1.21995,1.21995,1.21995,1.21995,2200000.0
2009-01-02 05:30:00,1.21954,1.21982,1.2193,1.2193,17400000.0
2009-01-02 05:31:00,1.2199,1.2199,1.2192,1.2194,20200000.0
2009-01-02 05:32:00,1.2193,1.2193,1.2193,1.2193,7800000.0
2009-01-02 05:33:00,1.2193,1.2193,1.2187,1.2192,30800000.0
2009-01-02 05:34:00,1.21935,1.2197,1.21905,1.2197,32200000.0
2009-01-02 05:35:00,1.21915,1.21915,1.21915,1.21915,14000000.0
2009-01-02 05:36:00,1.21935,1.2204,1.21935,1.2204,20800000.0
2009-01-02 05:37:00,1.22,1.22027,1.21976,1.22004,128400000.0
2009-01-02 05:38:00,1.2203,1.2204,1.2203,1.2204,4400000.0
2009-01-02 05:39:00,1.21985,1.22011,1.21979,1.21992,74200000.0
2009-01-02 05:40:00,1.22006,1.22026,1.21969,1.22008,177400000.0
2009-01-02 05:41:00,1.22007,1.22028,1.21991,1.22011,61600000.0
2009-01-02 05:42:00,1.2195,1.22017,1.2195,1.22017,71200000.0
2009-01-02 05:43:00,1.22035,1.2207,1.21975,1.2205,34400000.0
2009-01-02 05:44:00,1.2195,1.21975,1.2195,1.21975,6000000.0
2009-01-02 05:45:00,1.2196,1.2196,1.2196,1.2196,8000000.0
2009-01-02 05:46:00,1.21965,1.21965,1.2193,1.2195,9400000.0
2009-01-02 05:47:00,1.21935,1.21935,1.21935,1.21935,8000000.0
2009-01-02 05:48:00,1.2194,1.2194,1.2194,1.2194,3200000.0
2009-01-02 05:49:00,1.2193,1.2196,1.21923,1.21935,245400000.0
2009-01-02 05:50:00,1.2197,1.2197,1.2197,1.2197,3000000.0
2009-01-02 05:51:00,1.2196,1.2202,1.2196,1.2202,14000000.0
2009-01-02 05:52:00,1.22025,1.22025,1.22005,1.2201,7800000.0
2009-01-02 05:53:00,1.2201,1.2201,1.2201,1.2201,1600000.0
2009-01-02 05:54:00,1.2201,1.2201,1.2201,1.2201,1600000.0
2009-01-02 05:55:00,1.21913,1.21942,1.2191,1.2194,13800000.0
2009-01-02 05:56:00,1.2193,1.21935,1.21913,1.2193,37800000.0
2009-01-02 05:57:00,1.2194,1.2196,1.21935,1.21952,38800000.0
2009-01-02 05:58:00,1.21985,1.2209,1.21985,1.2209,17200000.0
2009-01-02 05:59:00,1.2209,1.2209,1.2209,1.2209,4800000.0
2009-01-02 06:00:00,1.2209,1.2209,1.2209,1.2209,14400000.0
2009-01-02 06:01:00,1.2209,1.2209,1.2209,1.2209,1600000.0
2009-01-02 06:02:00,1.2209,1.2209,1.2209,1.2209,18400000.0
2009-01-02 06:03:00,1.22062,1.22062,1.22032,1.22052,162000000.0
2009-01-02 06:04:00,1.2209,1.2209,1.2209,1.2209,19200000.0
2009-01-02 06:05:00,1.2208,1.2217,1.2208,1.2217,23600000.0
2009-01-02 06:06:00,1.2219,1.2219,1.2219,1.2219,8000000.0
2009-01-02 06:07:00,1.2219,1.2221,1.2219,1.222,40200000.0
2009-01-02 06:08:00,1.222,1.222,1.222,1.222,40000000.0
2009-01-02 06:09:00,1.222,1.222,1.22145,1.22145,28400000.0
2009-01-02 06:10:00,1.22135,1.2214,1.2213,1.2214,25000000.0
2009-01-02 06:11:00,1.22115,1.2214,1.22115,1.2214,9200000.0
2009-01-02 06:12:00,1.2213,1.2213,1.2213,1.2213,3000000.0
2009-01-02 06:13:00,1.2211,1.2211,1.2211,1.2211,11200000.0
2009-01-02 06:14:00,1.22125,1.2213,1.22025,1.2205,35000000.0
2009-01-02 06:15:00,1.22065,1.2217,1.22035,1.22035,38400000.0
2009-01-02 06:16:00,1.22035,1.22155,1.22035,1.22155,38700000.0
2009-01-02 06:17:00,1.2217,1.2217,1.2202,1.2207,18200000.0
2009-01-02 06:18:00,1.2209,1.223,1.2209,1.223,25800000.0
2009-01-02 06:19:00,1.22275,1.223,1.22195,1.22195,37000000.0
2009-01-02 06:20:00,1.2217,1.22185,1.2217,1.22185,11000000.0
2009-01-02 06:21:00,1.2216,1.2216,1.2216,1.2216,8000000.0
2009-01-02 06:22:00,1.2221,1.2221,1.2221,1.2221,3000000.0
2009-01-02 06:23:00,1.222,1.22245,1.222,1.2222,12200000.0
2009-01-02 06:24:00,1.222,1.22205,1.222,1.22205,11200000.0
2009-01-02 06:25:00,1.22145,1.22145,1.22145,1.22145,3000000.0
2009-01-02 06:26:00,1.22215,1.22255,1.22215,1.22255,12000000.0
2009-01-02 06:27:00,1.22245,1.2225,1.22245,1.2225,11200000.0
2009-01-02 06:28:00,1.22095,1.22105,1.22075,1.22095,164200000.0
2009-01-02 06:29:00,1.2219,1.2219,1.2219,1.2219,3000000.0
2009-01-02 06:30:00,1.22305,1.22325,1.22305,1.22325,14400000.0
2009-01-02 06:31:00,1.22325,1.22325,1.22325,1.22325,3600000.0
2009-01-02 06:32:00,1.22325,1.22325,1.22325,1.22325,3600000.0
2009-01-02 06:33:00,1.22305,1.22305,1.22305,1.22305,7200000.0
2009-01-02 06:34:00,1.2231,1.2231,1.2231,1.2231,3600000.0
2009-01-02 06:35:00,1.22328,1.22369,1.22323,1.22341,128200000.0
2009-01-02 06:36:00,1.22352,1.22377,1.22335,1.22352,78600000.0
2009-01-02 06:37:00,1.22332,1.22375,1.22332,1.22343,76600000.0
2009-01-02 06:38:00,1.22235,1.22235,1.22235,1.22235,8000000.0
2009-01-02 06:39:00,1.22325,1.2233,1.22325,1.2233,6000000.0
2009-01-02 06:40:00,1.22305,1.22305,1.22305,1.22305,3200000.0
2009-01-02 06:41:00,1.2233,1.2233,1.22315,1.2233,22800000.0
2009-01-02 06:42:00,1.22255,1.22255,1.22255,1.22255,4400000.0
2009-01-02 06:43:00,1.22259,1.22277,1.22259,1.22269,28800000.0
2009-01-02 06:44:00,1.2218,1.2218,1.2218,1.2218,3000000.0
2009-01-02 06:45:00,1.22258,1.2227,1.22251,1.22266,14600000.0
2009-01-02 06:46:00,1.22245,1.2226,1.22245,1.2226,7800000.0
2009-01-02 06:47:00,1.2224,1.22255,1.2224,1.22255,22200000.0
2009-01-02 06:48:00,1.22265,1.22265,1.222,1.222,9000000.0
2009-01-02 06:49:00,1.22215,1.22215,1.2219,1.22195,35400000.0
2009-01-02 06:50:00,1.22205,1.22215,1.22205,1.22215,12000000.0
2009-01-02 06:51:00,1.22195,1.22215,1.2219,1.22215,10400000.0
2009-01-02 06:52:00,1.22195,1.22195,1.22195,1.22195,2200000.0
2009-01-02 06:53:00,1.2217,1.22189,1.22145,1.22155,66000000.0
2009-01-02 06:54:00,1.2218,1.2218,1.22138,1.22138,60400000.0
2009-01-02 06:55:00,1.22195,1.22195,1.22195,1.22195,3000000.0
2009-01-02 06:56:00,1.2217,1.2221,1.2217,1.2219,22600000.0
2009-01-02 06:57:00,1.2216,1.2217,1.2216,1.2217,28200000.0
2009-01-02 06:58:00,1.2217,1.2217,1.2217,1.2217,14000000.0
2009-01-02 06:59:00,1.22135,1.2215,1.22135,1.2215,5200000.0
2009-01-02 07:00:00,1.2214,1.2214,1.2214,1.2214,2200000.0
2009-01-02 07:01:00,1.22154,1.2216,1.22104,1.22104,24000000.0
2009-01-02 07:02:00,1.22083,1.22129,1.22083,1.22129,34800000.0
2009-01-02 07:03:00,1.2214,1.2214,1.2214,1.2214,6000000.0
2009-01-02 07:04:00,1.22145,1.22145,1.22145,1.22145,2200000.0
2009-01-02 07:05:00,1.22145,1.22145,1.22106,1.22115,14400000.0
2009-01-02 07:06:00,1.2214,1.2214,1.22005,1.22005,46400000.0
2009-01-02 07:07:00,1.2201,1.2203,1.22005,1.2203,40800000.0
2009-01-02 07:08:00,1.2201,1.2201,1.2201,1.2201,8000000.0
2009-01-02 07:09:00,1.22015,1.22015,1.2201,1.2201,6400000.0
2009-01-02 07:10:00,1.22025,1.22025,1.22025,1.22025,3000000.0
2009-01-02 07:11:00,1.2203,1.2203,1.2203,1.2203,1000000.0
2009-01-02 07:12:00,1.2201,1.2201,1.22005,1.22005,20800000.0
2009-01-02 07:13:00,1.2201,1.2201,1.2201,1.2201,4800000.0
2009-01-02 07:14:00,1.21995,1.22002,1.2199,1.22,47000000.0
2009-01-02 07:15:00,1.21965,1.21972,1.21955,1.21955,43400000.0
2009-01-02 07:16:00,1.21943,1.2201,1.21943,1.2201,65400000.0
2009-01-02 07:17:00,1.21985,1.21985,1.21985,1.21985,3000000.0
2009-01-02 07:18:00,1.22003,1.22013,1.21996,1.22002,30400000.0
2009-01-02 07:19:00,1.22005,1.22016,1.21997,1.21997,16600000.0
2009-01-02 07:20:00,1.22005,1.22005,1.22005,1.22005,4800000.0
2009-01-02 07:21:00,1.21982,1.21997,1.21953,1.21953,30000000.0
2009-01-02 07:22:00,1.21956,1.21988,1.21956,1.21977,21200000.0
2009-01-02 07:23:00,1.22008,1.22015,1.21992,1.22005,57200000.0
2009-01-02 07:24:00,1.2201,1.22015,1.2201,1.22015,10200000.0
2009-01-02 07:25:00,1.2201,1.2201,1.2201,1.2201,5600000.0
2009-01-02 07:26:00,1.22004,1.22004,1.21976,1.21976,28400000.0
2009-01-02 07:27:00,1.21998,1.21998,1.21964,1.21969,55200000.0
2009-01-02 07:28:00,1.21962,1.21976,1.21962,1.21976,30000000.0
2009-01-02 07:29:00,1.2201,1.2201,1.2201,1.2201,4800000.0
2009-01-02 07:30:00,1.22015,1.22075,1.22015,1.2205,23600000.0
2009-01-02 07:31:00,1.22055,1.2208,1.22055,1.2208,13600000.0
2009-01-02 07:32:00,1.22075,1.22075,1.22075,1.22075,3000000.0
2009-01-02 07:33:00,1.22065,1.22065,1.22065,1.22065,3800000.0
2009-01-02 07:34:00,1.22068,1.22109,1.22056,1.22109,17600000.0
2009-01-02 07:35:00,1.22128,1.22128,1.22118,1.22118,11000000.0
2009-01-02 07:36:00,1.22034,1.22058,1.22031,1.22058,26400000.0
2009-01-02 07:37:00,1.2206,1.2206,1.22055,1.22055,4600000.0
2009-01-02 07:38:00,1.2207,1.22085,1.2207,1.22085,8200000.0
2009-01-02 07:39:00,1.22085,1.22085,1.22085,1.22085,3000000.0
2009-01-02 07:40:00,1.2208,1.2216,1.2206,1.2216,46200000.0
2009-01-02 07:41:00,1.2218,1.2224,1.2207,1.2219,67100000.0
2009-01-02 07:42:00,1.22175,1.22175,1.22175,1.22175,8000000.0
2009-01-02 07:43:00,1.2217,1.2219,1.2217,1.2219,18200000.0
2009-01-02 07:44:00,1.2219,1.2219,1.2219,1.2219,19200000.0
2009-01-02 07:45:00,1.2222,1.2222,1.2222,1.2222,3000000.0
2009-01-02 07:46:00,1.22225,1.2224,1.22225,1.2224,9000000.0
2009-01-02 07:47:00,1.22225,1.2223,1.22225,1.2223,11200000.0
2009-01-02 07:48:00,1.2223,1.2223,1.2223,1.2223,8000000.0
2009-01-02 07:49:00,1.2223,1.2223,1.2223,1.2223,3200000.0
2009-01-02 07:50:00,1.2223,1.2223,1.22185,1.22185,16400000.0
2009-01-02 07:51:00,1.2219,1.2219,1.22125,1.22125,31200000.0
2009-01-02 07:52:00,1.2211,1.2211,1.2211,1.2211,2200000.0
2009-01-02 07:53:00,1.22115,1.22115,1.2211,1.2211,7400000.0
2009-01-02 07:54:00,1.2211,1.2211,1.221,1.2211,10000000.0
2009-01-02 07:55:00,1.2211,1.22115,1.2211,1.22115,4800000.0
2009-01-02 07:56:00,1.2211,1.22115,1.22065,1.2208,14000000.0
2009-01-02 07:57:00,1.22075,1.22075,1.22075,1.22075,2200000.0
2009-01-02 07:58:00,1.22076,1.22076,1.22035,1.22035,60200000.0
2009-01-02 07:59:00,1.22069,1.22086,1.22025,1.22025,60200000.0
2009-01-02 08:00:00,1.22056,1.22084,1.22003,1.22032,138800000.0
2009-01-02 08:01:00,1.2207,1.2207,1.2207,1.2207,3000000.0
2009-01-02 08:02:00,1.2207,1.2207,1.2207,1.2207,3000000.0
2009-01-02 08:03:00,1.2207,1.2207,1.2207,1.2207,3000000.0
2009-01-02 08:04:00,1.22099,1.22109,1.2209,1.22091,60000000.0
2009-01-02 08:05:00,1.22099,1.22105,1.22099,1.22101,27800000.0
2009-01-02 08:06:00,1.22085,1.22085,1.22085,1.22085,10400000.0
2009-01-02 08:07:00,1.2209,1.2209,1.2209,1.2209,2200000.0
2009-01-02 08:08:00,1.2212,1.22123,1.22085,1.22096,181200000.0
2009-01-02 08:09:00,1.22034,1.22081,1.22019,1.22048,85400000.0
2009-01-02 08:10:00,1.2208,1.22089,1.22047,1.22047,59400000.0
2009-01-02 08:11:00,1.2209,1.2209,1.2208,1.2208,4000000.0
2009-01-02 08:12:00,1.2204,1.22041,1.22025,1.22025,44200000.0
2009-01-02 08:13:00,1.22077,1.22093,1.22045,1.22045,106200000.0
2009-01-02 08:14:00,1.22064,1.22072,1.22029,1.22038,35000000.0
2009-01-02 08:15:00,1.22075,1.22098,1.22063,1.22075,46600000.0
2009-01-02 08:16:00,1.2205,1.22089,1.22041,1.22089,47400000.0
2009-01-02 08:17:00,1.2209,1.2209,1.2209,1.2209,2200000.0
2009-01-02 08:18:00,1.22068,1.22098,1.2206,1.22089,139600000.0
2009-01-02 08:19:00,1.221,1.22115,1.221,1.22115,16600000.0
2009-01-02 08:20:00,1.22095,1.22095,1.22095,1.22095,1600000.0
2009-01-02 08:21:00,1.221,1.221,1.221,1.221,1600000.0
2009-01-02 08:22:00,1.22082,1.22102,1.22081,1.22091,46600000.0
2009-01-02 08:23:00,1.22056,1.22106,1.2205,1.22058,70800000.0
2009-01-02 08:24:00,1.22011,1.22084,1.22011,1.22049,175200000.0
2009-01-02 08:25:00,1.221,1.221,1.22075,1.22075,4600000.0
2009-01-02 08:26:00,1.22055,1.22082,1.22055,1.22082,24000000.0
2009-01-02 08:27:00,1.2209,1.22098,1.2209,1.22095,23600000.0
2009-01-02 08:28:00,1.22111,1.22118,1.22095,1.22118,88000000.0
2009-01-02 08:29:00,1.22091,1.22091,1.22064,1.22064,58400000.0
2009-01-02 08:30:00,1.22099,1.22107,1.22087,1.22087,47400000.0
2009-01-02 08:31:00,1.2208,1.22095,1.2208,1.22095,6200000.0
2009-01-02 08:32:00,1.221,1.221,1.221,1.221,1600000.0
2009-01-02 08:33:00,1.22072,1.22091,1.22054,1.22065,30000000.0
2009-01-02 08:34:00,1.22054,1.22075,1.22044,1.22068,28000000.0
2009-01-02 08:35:00,1.22088,1.221,1.22073,1.22091,23400000.0
2009-01-02 08:36:00,1.221,1.2214,1.221,1.2214,15600000.0
2009-01-02 08:37:00,1.2214,1.2214,1.2214,1.2214,9600000.0
2009-01-02 08:38:00,1.2214,1.2214,1.2214,1.2214,1600000.0
2009-01-02 08:39:00,1.22088,1.22101,1.22053,1.22095,78000000.0
2009-01-02 08:40:00,1.2214,1.2214,1.2214,1.2214,2400000.0
2009-01-02 08:41:00,1.2214,1.2214,1.2214,1.2214,1600000.0
2009-01-02 08:42:00,1.2214,1.2214,1.22065,1.22105,25200000.0
2009-01-02 08:43:00,1.22078,1.22101,1.22075,1.22084,48000000.0
2009-01-02 08:44:00,1.22115,1.22145,1.22105,1.22105,10000000.0
2009-01-02 08:45:00,1.22125,1.2215,1.221,1.221,18400000.0
2009-01-02 08:46:00,1.22125,1.2215,1.2211,1.2211,20200000.0
2009-01-02 08:47:00,1.22121,1.22138,1.22091,1.22103,48200000.0
2009-01-02 08:48:00,1.22081,1.2213,1.22069,1.22083,21600000.0
2009-01-02 08:49:00,1.221,1.2213,1.22085,1.2213,30200000.0
2009-01-02 08:50:00,1.22135,1.2216,1.22135,1.22145,22400000.0
2009-01-02 08:51:00,1.22125,1.22125,1.22125,1.22125,3200000.0
2009-01-02 08:52:00,1.22163,1.22163,1.22113,1.22113,43200000.0
2009-01-02 08:53:00,1.2217,1.2217,1.2212,1.22142,80200000.0
2009-01-02 08:54:00,1.22087,1.22093,1.22073,1.22088,24600000.0
2009-01-02 08:55:00,1.22105,1.22105,1.22105,1.22105,3600000.0
2009-01-02 08:56:00,1.22105,1.2213,1.22105,1.2213,6600000.0
2009-01-02 08:57:00,1.22115,1.22115,1.22115,1.22115,3200000.0
2009-01-02 08:58:00,1.22145,1.22152,1.22135,1.22138,73200000.0
2009-01-02 08:59:00,1.22182,1.22185,1.22168,1.22172,175000000.0
2009-01-02 09:00:00,1.2212,1.22125,1.2212,1.22125,11600000.0
2009-01-02 09:01:00,1.22135,1.22155,1.22135,1.22135,10800000.0
2009-01-02 09:02:00,1.22115,1.22115,1.22115,1.22115,3600000.0
2009-01-02 09:03:00,1.22135,1.22135,1.22135,1.22135,3000000.0
2009-01-02 09:04:00,1.22105,1.22145,1.22105,1.22145,11400000.0
2009-01-02 09:05:00,1.22125,1.22125,1.22125,1.22125,3200000.0
2009-01-02 09:06:00,1.2213,1.22295,1.2213,1.2223,165400000.0
2009-01-02 09:07:00,1.22285,1.22285,1.22285,1.22285,6000000.0
2009-01-02 09:08:00,1.22275,1.22315,1.22275,1.22315,17200000.0
2009-01-02 09:09:00,1.22295,1.2232,1.2223,1.22295,119200000.0
2009-01-02 09:10:00,1.22285,1.22285,1.2212,1.2218,81399999.0
2009-01-02 09:11:00,1.22175,1.22185,1.22125,1.22155,73600000.0
2009-01-02 09:12:00,1.22145,1.22235,1.2214,1.2219,46800000.0
2009-01-02 09:13:00,1.22225,1.22265,1.22225,1.22265,24600000.0
2009-01-02 09:14:00,1.2228,1.2228,1.2228,1.2228,7200000.0
2009-01-02 09:15:00,1.22215,1.22225,1.22172,1.2221,166400000.0
2009-01-02 09:16:00,1.2228,1.2228,1.2228,1.2228,21600000.0
2009-01-02 09:17:00,1.2228,1.2228,1.2228,1.2228,4800000.0
2009-01-02 09:18:00,1.22201,1.22227,1.22173,1.22227,220600000.0
2009-01-02 09:19:00,1.2218,1.2228,1.2218,1.2228,7200000.0
2009-01-02 09:20:00,1.223,1.22335,1.22285,1.223,46200000.0
2009-01-02 09:21:00,1.223,1.2233,1.22295,1.22325,36400000.0
2009-01-02 09:22:00,1.22305,1.22305,1.22305,1.22305,3600000.0
2009-01-02 09:23:00,1.22335,1.22355,1.22335,1.22335,47800000.0
2009-01-02 09:24:00,1.2234,1.22405,1.2234,1.22405,48600000.0
2009-01-02 09:25:00,1.22405,1.22405,1.22405,1.22405,2600000.0
2009-01-02 09:26:00,1.22378,1.22378,1.2234,1.22362,63800000.0
2009-01-02 09:27:00,1.22335,1.22359,1.22332,1.2234,111400000.0
2009-01-02 09:28:00,1.22348,1.22352,1.22337,1.22342,135400000.0
2009-01-02 09:29:00,1.22405,1.22405,1.22405,1.22405,6200000.0
2009-01-02 09:30:00,1.22405,1.22435,1.22405,1.2242,19200000.0
2009-01-02 09:31:00,1.2242,1.2242,1.2242,1.2242,6400000.0
2009-01-02 09:32:00,1.2242,1.2242,1.2242,1.2242,4800000.0
2009-01-02 09:33:00,1.2242,1.2242,1.2242,1.2242,4800000.0
2009-01-02 09:34:00,1.2242,1.2242,1.2242,1.2242,6400000.0
2009-01-02 09:35:00,1.2242,1.2242,1.2242,1.2242,4800000.0
2009-01-02 09:36:00,1.2242,1.2242,1.2242,1.2242,1600000.0
2009-01-02 09:37:00,1.2242,1.2242,1.2242,1.2242,3200000.0
2009-01-02 09:38:00,1.2242,1.2242,1.2242,1.2242,14400000.0
2009-01-02 09:39:00,1.2244,1.2245,1.2244,1.2245,9400000.0
2009-01-02 09:40:00,1.2245,1.2245,1.2245,1.2245,6400000.0
2009-01-02 09:41:00,1.2245,1.2245,1.2245,1.2245,1600000.0
2009-01-02 09:42:00,1.2245,1.2245,1.22445,1.22445,40800000.0
2009-01-02 09:43:00,1.2245,1.22645,1.2245,1.22645,111200000.0
2009-01-02 09:44:00,1.22645,1.227,1.22645,1.2267,76800000.0
2009-01-02 09:45:00,1.2267,1.2267,1.2266,1.2266,28800000.0
2009-01-02 09:46:00,1.2266,1.2266,1.2266,1.2266,28800000.0
2009-01-02 09:47:00,1.2266,1.2266,1.2262,1.2265,78000000.0
2009-01-02 09:48:00,1.2266,1.227,1.22645,1.227,67000000.0
2009-01-02 09:49:00,1.227,1.227,1.226,1.2261,43600000.0
2009-01-02 09:50:00,1.2261,1.2261,1.2261,1.2261,1600000.0
2009-01-02 09:51:00,1.2261,1.2261,1.2261,1.2261,1600000.0
2009-01-02 09:52:00,1.226,1.226,1.2255,1.22555,71800000.0
2009-01-02 09:53:00,1.2256,1.22568,1.22547,1.22568,49400000.0
2009-01-02 09:54:00,1.2261,1.22655,1.2261,1.22655,17000000.0
2009-01-02 09:55:00,1.22645,1.227,1.22645,1.227,46000000.0
2009-01-02 09:56:00,1.227,1.227,1.22655,1.22655,39200000.0
2009-01-02 09:57:00,1.2266,1.22675,1.2266,1.22675,15200000.0
2009-01-02 09:58:00,1.22638,1.22656,1.22615,1.22615,152400000.0
2009-01-02 09:59:00,1.2266,1.22665,1.2266,1.22665,25400000.0
2009-01-02 10:00:00,1.22675,1.22675,1.2258,1.2259,114400000.0
2009-01-02 10:01:00,1.2259,1.2259,1.2259,1.2259,6400000.0
2009-01-02 10:02:00,1.2259,1.2259,1.2239,1.2246,57400000.0
2009-01-02 10:03:00,1.2247,1.225,1.2247,1.2247,66600000.0
2009-01-02 10:04:00,1.2247,1.2249,1.2247,1.2249,37400000.0
2009-01-02 10:05:00,1.2249,1.225,1.22485,1.2249,61600000.0
2009-01-02 10:06:00,1.2249,1.22545,1.2248,1.2251,70600000.0
2009-01-02 10:07:00,1.2251,1.2251,1.2251,1.2251,6400000.0
2009-01-02 10:08:00,1.22397,1.22483,1.22397,1.22403,123400000.0
2009-01-02 10:09:00,1.2251,1.2251,1.22425,1.22495,37600000.0
2009-01-02 10:10:00,1.2251,1.2251,1.2237,1.2239,29800000.0
2009-01-02 10:11:00,1.22395,1.22395,1.2237,1.22385,26600000.0
2009-01-02 10:12:00,1.22397,1.22405,1.2237,1.22393,51400000.0
2009-01-02 10:13:00,1.22375,1.22375,1.22375,1.22375,8000000.0
2009-01-02 10:14:00,1.22375,1.22375,1.22375,1.22375,4000000.0
2009-01-02 10:15:00,1.2239,1.2239,1.22325,1.22325,41600000.0
2009-01-02 10:16:00,1.2233,1.2233,1.22295,1.223,48000000.0
2009-01-02 10:17:00,1.2228,1.2228,1.22235,1.2226,188400000.0
2009-01-02 10:18:00,1.22275,1.2234,1.22275,1.2234,34400000.0
2009-01-02 10:19:00,1.2234,1.2234,1.2229,1.2229,17200000.0
2009-01-02 10:20:00,1.2231,1.22315,1.22243,1.22315,30600000.0
2009-01-02 10:21:00,1.223,1.2235,1.223,1.2235,11400000.0
2009-01-02 10:22:00,1.2236,1.2237,1.22325,1.22325,13600000.0
2009-01-02 10:23:00,1.2233,1.2233,1.2233,1.2233,1600000.0
2009-01-02 10:24:00,1.2233,1.2233,1.2229,1.223,8800000.0
2009-01-02 10:25:00,1.223,1.223,1.223,1.223,2400000.0
2009-01-02 10:26:00,1.2233,1.22425,1.2233,1.22385,80000000.0
2009-01-02 10:27:00,1.22365,1.22365,1.2235,1.2235,12000000.0
2009-01-02 10:28:00,1.22321,1.22366,1.22321,1.22326,84400000.0
2009-01-02 10:29:00,1.2235,1.2235,1.2235,1.2235,7200000.0
2009-01-02 10:30:00,1.2235,1.2235,1.2235,1.2235,2400000.0
2009-01-02 10:31:00,1.22293,1.22324,1.22287,1.22287,221200000.0
2009-01-02 10:32:00,1.22295,1.22335,1.22293,1.22317,86800000.0
2009-01-02 10:33:00,1.2235,1.2235,1.2235,1.2235,19200000.0
2009-01-02 10:34:00,1.2235,1.2235,1.22285,1.223,22400000.0
2009-01-02 10:35:00,1.223,1.223,1.223,1.223,7200000.0
2009-01-02 10:36:00,1.22245,1.22245,1.2218,1.222,21600000.0
2009-01-02 10:37:00,1.222,1.2222,1.2219,1.22193,156000000.0
2009-01-02 10:38:00,1.2221,1.2221,1.2221,1.2221,5000000.0
2009-01-02 10:39:00,1.22215,1.22215,1.2219,1.22205,20200000.0
2009-01-02 10:40:00,1.22215,1.22215,1.22215,1.22215,12400000.0
2009-01-02 10:41:00,1.22225,1.2223,1.22215,1.2223,19600000.0
2009-01-02 10:42:00,1.22237,1.22237,1.22181,1.22216,56000000.0
2009-01-02 10:43:00,1.22245,1.2225,1.22245,1.2225,7200000.0
2009-01-02 10:44:00,1.22227,1.22254,1.22172,1.2223,49600000.0
2009-01-02 10:45:00,1.2224,1.2225,1.2224,1.22245,10800000.0
2009-01-02 10:46:00,1.2224,1.2225,1.2224,1.2225,7200000.0
2009-01-02 10:47:00,1.22194,1.22253,1.22194,1.22253,97200000.0
2009-01-02 10:48:00,1.22275,1.22276,1.22243,1.22243,55800000.0
2009-01-02 10:49:00,1.22223,1.22245,1.22221,1.22243,88800000.0
2009-01-02 10:50:00,1.22263,1.22278,1.22247,1.22266,104800000.0
2009-01-02 10:51:00,1.2223,1.2223,1.2223,1.2223,2400000.0
2009-01-02 10:52:00,1.22235,1.22275,1.22225,1.22275,47200000.0
2009-01-02 10:53:00,1.22315,1.22345,1.22315,1.22345,7200000.0
2009-01-02 10:54:00,1.2235,1.22455,1.2234,1.2234,41000000.0
2009-01-02 10:55:00,1.2247,1.22535,1.2238,1.22405,122600000.0
2009-01-02 10:56:00,1.2239,1.22495,1.2239,1.2245,44200000.0
2009-01-02 10:57:00,1.2248,1.225,1.22345,1.22395,47200000.0
2009-01-02 10:58:00,1.2241,1.2241,1.2206,1.2208,143800000.0
2009-01-02 10:59:00,1.2206,1.2229,1.2205,1.22145,142800000.0
2009-01-02 11:00:00,1.22145,1.2229,1.22145,1.22205,90000000.0
2009-01-02 11:01:00,1.22195,1.2225,1.22195,1.2225,84400000.0
2009-01-02 11:02:00,1.2225,1.22275,1.2224,1.2225,14400000.0
2009-01-02 11:03:00,1.2225,1.2225,1.2219,1.2225,24400000.0
2009-01-02 11:04:00,1.2225,1.2225,1.2225,1.2225,3600000.0
2009-01-02 11:05:00,1.2225,1.2225,1.2225,1.2225,3600000.0
2009-01-02 11:06:00,1.2225,1.2225,1.2225,1.2225,3600000.0
2009-01-02 11:07:00,1.2225,1.2225,1.22245,1.2225,34000000.0
2009-01-02 11:08:00,1.22275,1.22325,1.22235,1.22255,101200000.0
2009-01-02 11:09:00,1.2227,1.2227,1.2224,1.22245,11400000.0
2009-01-02 11:10:00,1.22255,1.22255,1.22245,1.22255,20800000.0
2009-01-02 11:11:00,1.22207,1.2226,1.22207,1.22214,90400000.0
2009-01-02 11:12:00,1.22226,1.22243,1.22195,1.2223,187800000.0
2009-01-02 11:13:00,1.22255,1.22285,1.22255,1.22285,13600000.0
2009-01-02 11:14:00,1.2224,1.22405,1.2224,1.2234,78600000.0
2009-01-02 11:15:00,1.2234,1.22395,1.22245,1.2233,84200000.0
2009-01-02 11:16:00,1.2232,1.2232,1.22245,1.2226,54200000.0
2009-01-02 11:17:00,1.2227,1.22295,1.2227,1.22295,24000000.0
2009-01-02 11:18:00,1.2231,1.2231,1.2226,1.22285,26400000.0
2009-01-02 11:19:00,1.2226,1.2228,1.2226,1.2228,4400000.0
2009-01-02 11:20:00,1.2228,1.22295,1.22275,1.22295,27200000.0
2009-01-02 11:21:00,1.22315,1.22315,1.22305,1.22305,10200000.0
2009-01-02 11:22:00,1.2231,1.22315,1.22275,1.22295,47400000.0
2009-01-02 11:23:00,1.22275,1.223,1.22255,1.22255,57600000.0
2009-01-02 11:24:00,1.22265,1.22265,1.22215,1.22225,24000000.0
2009-01-02 11:25:00,1.22225,1.2225,1.22215,1.22225,41600000.0
2009-01-02 11:26:00,1.22209,1.2223,1.22209,1.22219,30600000.0
2009-01-02 11:27:00,1.22225,1.2224,1.22095,1.22185,90600000.0
2009-01-02 11:28:00,1.2215,1.2216,1.2215,1.2216,10400000.0
2009-01-02 11:29:00,1.2216,1.2216,1.2216,1.2216,8000000.0
2009-01-02 11:30:00,1.2216,1.2216,1.2216,1.2216,12800000.0
2009-01-02 11:31:00,1.2216,1.2216,1.2211,1.22135,31600000.0
2009-01-02 11:32:00,1.22115,1.22125,1.22045,1.22045,79000000.0
2009-01-02 11:33:00,1.2197,1.22055,1.2197,1.22055,25800000.0
2009-01-02 11:34:00,1.21989,1.22065,1.21989,1.22043,113000000.0
2009-01-02 11:35:00,1.22065,1.22065,1.2203,1.2203,14400000.0
2009-01-02 11:36:00,1.22045,1.2206,1.22025,1.22025,9600000.0
2009-01-02 11:37:00,1.22032,1.22034,1.21975,1.22034,60400000.0
2009-01-02 11:38:00,1.2204,1.2208,1.2204,1.2208,15800000.0
2009-01-02 11:39:00,1.2208,1.2208,1.2208,1.2208,19200000.0
2009-01-02 11:40:00,1.22056,1.2206,1.22039,1.2205,60400000.0
2009-01-02 11:41:00,1.2204,1.2206,1.2204,1.2206,8600000.0
2009-01-02 11:42:00,1.22065,1.22075,1.22045,1.22065,52400000.0
2009-01-02 11:43:00,1.2204,1.22045,1.2204,1.2204,16000000.0
2009-01-02 11:44:00,1.2204,1.2204,1.2201,1.22015,22400000.0
2009-01-02 11:45:00,1.22005,1.2206,1.22005,1.2206,8200000.0
2009-01-02 11:46:00,1.2201,1.22025,1.21988,1.2201,114800000.0
2009-01-02 11:47:00,1.21997,1.22008,1.21963,1.22008,39200000.0
2009-01-02 11:48:00,1.22025,1.22025,1.22025,1.22025,1600000.0
2009-01-02 11:49:00,1.2203,1.2203,1.2203,1.2203,3200000.0
2009-01-02 11:50:00,1.2204,1.2204,1.22025,1.22025,3200000.0
2009-01-02 11:51:00,1.2203,1.2203,1.2203,1.2203,6400000.0
2009-01-02 11:52:00,1.2203,1.2203,1.2203,1.2203,1600000.0
2009-01-02 11:53:00,1.2203,1.2203,1.2203,1.2203,1600000.0
2009-01-02 11:54:00,1.21999,1.22035,1.21994,1.21994,52600000.0
2009-01-02 11:55:00,1.2197,1.22007,1.21964,1.22007,189600000.0
2009-01-02 11:56:00,1.2203,1.2203,1.21895,1.2191,40000000.0
2009-01-02 11:57:00,1.21894,1.21907,1.21868,1.2188,65600000.0
2009-01-02 11:58:00,1.2191,1.2191,1.2191,1.2191,8000000.0
2009-01-02 11:59:00,1.2191,1.2191,1.2191,1.2191,28000000.0
2009-01-02 12:00:00,1.2191,1.2191,1.2176,1.21795,38400000.0
2009-01-02 12:01:00,1.218,1.218,1.21795,1.21795,14000000.0
2009-01-02 12:02:00,1.21795,1.21795,1.2163,1.2174,241000000.0
2009-01-02 12:03:00,1.21825,1.21825,1.2179,1.2179,10200000.0
2009-01-02 12:04:00,1.218,1.2185,1.218,1.2185,13200000.0
2009-01-02 12:05:00,1.2185,1.2185,1.2185,1.2185,2400000.0
2009-01-02 12:06:00,1.2185,1.2188,1.2185,1.2188,7600000.0
2009-01-02 12:07:00,1.21825,1.21878,1.21823,1.2185,46000000.0
2009-01-02 12:08:00,1.2188,1.2188,1.21815,1.21835,14800000.0
2009-01-02 12:09:00,1.21784,1.21789,1.21754,1.21754,78400000.0
2009-01-02 12:10:00,1.2184,1.2184,1.2154,1.216,75400000.0
2009-01-02 12:11:00,1.216,1.21645,1.216,1.21645,38800000.0
2009-01-02 12:12:00,1.21645,1.21645,1.21545,1.21545,19000000.0
2009-01-02 12:13:00,1.2157,1.2159,1.2155,1.2155,80300000.0
2009-01-02 12:14:00,1.2155,1.21605,1.2154,1.21605,33800000.0
2009-01-02 12:15:00,1.21605,1.21605,1.21605,1.21605,7200000.0
2009-01-02 12:16:00,1.21595,1.21605,1.2158,1.21605,28200000.0
2009-01-02 12:17:00,1.2158,1.2158,1.2158,1.2158,3600000.0
2009-01-02 12:18:00,1.2162,1.21625,1.21605,1.21605,30600000.0
2009-01-02 12:19:00,1.2161,1.2161,1.2161,1.2161,24000000.0
2009-01-02 12:20:00,1.21597,1.21609,1.21563,1.21563,19200000.0
2009-01-02 12:21:00,1.2161,1.21655,1.2161,1.21655,22600000.0
2009-01-02 12:22:00,1.2167,1.2167,1.21635,1.2166,24000000.0
2009-01-02 12:23:00,1.21615,1.21665,1.21615,1.21665,13200000.0
2009-01-02 12:24:00,1.21705,1.21745,1.2166,1.21695,41600000.0
2009-01-02 12:25:00,1.21705,1.21705,1.2158,1.2161,62000000.0
2009-01-02 12:26:00,1.2161,1.21705,1.2161,1.21635,46200000.0
2009-01-02 12:27:00,1.2163,1.21735,1.2163,1.2168,105800000.0
2009-01-02 12:28:00,1.217,1.21765,1.2167,1.2174,58600000.0
2009-01-02 12:29:00,1.21745,1.21745,1.21675,1.2172,121400000.0
2009-01-02 12:30:00,1.21735,1.2175,1.21735,1.2175,14800000.0
2009-01-02 12:31:00,1.21745,1.21745,1.21665,1.21695,49800000.0
2009-01-02 12:32:00,1.21705,1.21705,1.21675,1.2168,36400000.0
2009-01-02 12:33:00,1.21705,1.2175,1.21705,1.2174,20000000.0
2009-01-02 12:34:00,1.2174,1.2174,1.21715,1.2172,26400000.0
2009-01-02 12:35:00,1.21679,1.21714,1.21679,1.21692,25600000.0
2009-01-02 12:36:00,1.2172,1.2172,1.2172,1.2172,6400000.0
2009-01-02 12:37:00,1.2173,1.2173,1.21685,1.21685,20800000.0
2009-01-02 12:38:00,1.2167,1.217,1.2167,1.217,24000000.0
2009-01-02 12:39:00,1.2171,1.2171,1.217,1.217,9600000.0
2009-01-02 12:40:00,1.217,1.21715,1.2166,1.21665,19000000.0
2009-01-02 12:41:00,1.2168,1.2168,1.2168,1.2168,19200000.0
2009-01-02 12:42:00,1.21635,1.21666,1.21635,1.21666,21600000.0
2009-01-02 12:43:00,1.2168,1.2172,1.2168,1.2172,34400000.0
2009-01-02 12:44:00,1.217,1.21735,1.21695,1.2173,85800000.0
2009-01-02 12:45:00,1.2174,1.21825,1.2174,1.21825,43400000.0
2009-01-02 12:46:00,1.21825,1.21825,1.2179,1.2179,77600000.0
2009-01-02 12:47:00,1.2179,1.21805,1.2179,1.2179,89400000.0
2009-01-02 12:48:00,1.2179,1.2179,1.2179,1.2179,38400000.0
2009-01-02 12:49:00,1.2179,1.2179,1.2179,1.2179,19200000.0
2009-01-02 12:50:00,1.2179,1.2179,1.2179,1.2179,19200000.0
2009-01-02 12:51:00,1.2179,1.2179,1.2178,1.2178,28800000.0
2009-01-02 12:52:00,1.2178,1.2179,1.2178,1.2179,28800000.0
2009-01-02 12:53:00,1.21785,1.2179,1.21785,1.2179,19200000.0
2009-01-02 12:54:00,1.2179,1.21845,1.2179,1.21845,28600000.0
2009-01-02 12:55:00,1.21845,1.21845,1.2177,1.21775,39600000.0
2009-01-02 12:56:00,1.21815,1.21825,1.21785,1.21785,10000000.0
2009-01-02 12:57:00,1.2179,1.2179,1.2179,1.2179,14400000.0
2009-01-02 12:58:00,1.2179,1.21915,1.2179,1.21915,73600000.0
2009-01-02 12:59:00,1.2191,1.2193,1.218,1.2181,174700000.0
2009-01-02 13:00:00,1.2181,1.2192,1.2181,1.219,52400000.0
2009-01-02 13:01:00,1.2191,1.21935,1.21885,1.21935,28800000.0
2009-01-02 13:02:00,1.21874,1.21888,1.21834,1.21863,19200000.0
2009-01-02 13:03:00,1.21935,1.21935,1.21925,1.21925,16000000.0
2009-01-02 13:04:00,1.21925,1.21925,1.2188,1.2188,14400000.0
2009-01-02 13:05:00,1.2189,1.2189,1.2188,1.2189,191600000.0
2009-01-02 13:06:00,1.2189,1.2189,1.21885,1.2189,74000000.0
2009-01-02 13:07:00,1.2189,1.2189,1.2186,1.21875,33200000.0
2009-01-02 13:08:00,1.2188,1.2189,1.2188,1.2189,4800000.0
2009-01-02 13:09:00,1.2192,1.21975,1.21915,1.21955,47200000.0
2009-01-02 13:10:00,1.2196,1.22015,1.2196,1.2197,50000000.0
2009-01-02 13:11:00,1.2197,1.2198,1.2196,1.2197,47600000.0
2009-01-02 13:12:00,1.2196,1.21975,1.21955,1.2196,58000000.0
2009-01-02 13:13:00,1.2197,1.21995,1.2197,1.2198,16400000.0
2009-01-02 13:14:00,1.21985,1.22005,1.2193,1.2193,136800000.0
2009-01-02 13:15:00,1.2193,1.21935,1.2188,1.21885,19000000.0
2009-01-02 13:16:00,1.21885,1.2193,1.2187,1.2188,118400000.0
2009-01-02 13:17:00,1.2184,1.21891,1.21839,1.21883,68000000.0
2009-01-02 13:18:00,1.219,1.21925,1.21725,1.21725,98000000.0
2009-01-02 13:19:00,1.21785,1.21785,1.21725,1.21725,12800000.0
2009-01-02 13:20:00,1.2174,1.21785,1.21725,1.21725,11200000.0
2009-01-02 13:21:00,1.21785,1.2179,1.2167,1.21785,41600000.0
2009-01-02 13:22:00,1.21795,1.21815,1.21765,1.21815,48400000.0
2009-01-02 13:23:00,1.21815,1.21825,1.218,1.2181,16800000.0
2009-01-02 13:24:00,1.21767,1.21815,1.21767,1.21815,98400000.0
2009-01-02 13:25:00,1.21815,1.2183,1.21815,1.2183,17600000.0
2009-01-02 13:26:00,1.21835,1.21835,1.2183,1.2183,3600000.0
2009-01-02 13:27:00,1.21855,1.21875,1.2185,1.21865,17600000.0
2009-01-02 13:28:00,1.2186,1.2191,1.2186,1.2191,23000000.0
2009-01-02 13:29:00,1.2188,1.2188,1.2188,1.2188,1600000.0
2009-01-02 13:30:00,1.21905,1.21955,1.2188,1.21945,54400000.0
2009-01-02 13:31:00,1.21985,1.22005,1.2198,1.22005,12800000.0
2009-01-02 13:32:00,1.22005,1.22045,1.2199,1.2199,121800000.0
2009-01-02 13:33:00,1.22,1.2201,1.22,1.22,28800000.0
2009-01-02 13:34:00,1.22,1.22,1.22,1.22,19200000.0
2009-01-02 13:35:00,1.22005,1.22005,1.22,1.22,107200000.0
2009-01-02 13:36:00,1.2203,1.2204,1.21985,1.2204,45200000.0
2009-01-02 13:37:00,1.22005,1.22035,1.22005,1.22035,23600000.0
2009-01-02 13:38:00,1.22035,1.22035,1.22035,1.22035,6400000.0
2009-01-02 13:39:00,1.22035,1.2206,1.22025,1.2206,34200000.0
2009-01-02 13:40:00,1.2206,1.22075,1.22055,1.2206,70400000.0
2009-01-02 13:41:00,1.22055,1.2206,1.2205,1.2206,12800000.0
2009-01-02 13:42:00,1.22065,1.22085,1.22065,1.22085,12800000.0
2009-01-02 13:43:00,1.2205,1.2205,1.2205,1.2205,3200000.0
2009-01-02 13:44:00,1.22055,1.22055,1.22035,1.2204,44800000.0
2009-01-02 13:45:00,1.2204,1.22045,1.2204,1.22045,9600000.0
2009-01-02 13:46:00,1.22045,1.22045,1.22035,1.2204,39600000.0
2009-01-02 13:47:00,1.2204,1.22055,1.22035,1.22035,29400000.0
2009-01-02 13:48:00,1.22035,1.22035,1.2201,1.22015,14400000.0
2009-01-02 13:49:00,1.21992,1.22004,1.21971,1.21999,25400000.0
2009-01-02 13:50:00,1.2202,1.2203,1.21965,1.2199,74000000.0
2009-01-02 13:51:00,1.21995,1.22,1.21975,1.21995,37200000.0
2009-01-02 13:52:00,1.22,1.22,1.21995,1.22,32800000.0
2009-01-02 13:53:00,1.21945,1.2196,1.2192,1.2193,284800000.0
2009-01-02 13:54:00,1.2193,1.21945,1.21915,1.2192,140800000.0
2009-01-02 13:55:00,1.2192,1.21945,1.21855,1.21865,323200000.0
2009-01-02 13:56:00,1.21865,1.21905,1.2185,1.21855,232600000.0
2009-01-02 13:57:00,1.2188,1.21955,1.21845,1.21865,244100000.0
2009-01-02 13:58:00,1.21865,1.2193,1.21855,1.21865,231200000.0
2009-01-02 13:59:00,1.21865,1.2192,1.21805,1.21825,200300000.0
2009-01-02 14:00:00,1.21845,1.21875,1.21825,1.21835,107600000.0
2009-01-02 14:01:00,1.21835,1.21885,1.21825,1.2185,50800000.0
2009-01-02 14:02:00,1.2185,1.2185,1.21815,1.21835,113200000.0
2009-01-02 14:03:00,1.21835,1.219,1.21835,1.219,58400000.0
2009-01-02 14:04:00,1.21854,1.21863,1.21845,1.21863,8000000.0
2009-01-02 14:05:00,1.219,1.219,1.219,1.219,1600000.0
2009-01-02 14:06:00,1.219,1.219,1.21855,1.21875,168800004.0
2009-01-02 14:07:00,1.21855,1.2186,1.21855,1.2186,226000006.0
2009-01-02 14:08:00,1.21865,1.2189,1.21855,1.21865,78800000.0
2009-01-02 14:09:00,1.21839,1.21892,1.21821,1.21883,60400000.0
2009-01-02 14:10:00,1.21865,1.2189,1.21865,1.2189,36000000.0
2009-01-02 14:11:00,1.2189,1.2189,1.2189,1.2189,9600000.0
2009-01-02 14:12:00,1.2188,1.2188,1.21855,1.21865,143400005.0
2009-01-02 14:13:00,1.21865,1.2189,1.21865,1.2189,22200000.0
2009-01-02 14:14:00,1.2189,1.2189,1.21885,1.21885,25200000.0
2009-01-02 14:15:00,1.21885,1.2189,1.21885,1.2189,19000000.0
2009-01-02 14:16:00,1.2189,1.2189,1.2189,1.2189,4800000.0
2009-01-02 14:17:00,1.21886,1.21886,1.21845,1.2187,56800000.0
2009-01-02 14:18:00,1.21878,1.21893,1.21878,1.21888,11200000.0
2009-01-02 14:19:00,1.2189,1.2193,1.2189,1.2192,33800000.0
2009-01-02 14:20:00,1.2192,1.2197,1.2192,1.2197,13600000.0
2009-01-02 14:21:00,1.2198,1.2204,1.2197,1.21975,87200000.0
2009-01-02 14:22:00,1.21975,1.21975,1.2195,1.2195,58800000.0
2009-01-02 14:23:00,1.2195,1.2195,1.21865,1.21865,91600000.0
2009-01-02 14:24:00,1.2188,1.2194,1.2188,1.219,26800000.0
2009-01-02 14:25:00,1.21925,1.21965,1.21925,1.21945,48600000.0
2009-01-02 14:26:00,1.2195,1.22025,1.2195,1.21995,89600000.0
2009-01-02 14:27:00,1.21995,1.22005,1.2199,1.2199,37000000.0
2009-01-02 14:28:00,1.21995,1.21995,1.21995,1.21995,3200000.0
2009-01-02 14:29:00,1.21947,1.21998,1.21947,1.21983,38000000.0
2009-01-02 14:30:00,1.2201,1.2205,1.21995,1.2205,32400000.0
2009-01-02 14:31:00,1.22065,1.2215,1.22055,1.2215,93400000.0
2009-01-02 14:32:00,1.2215,1.222,1.22085,1.222,53400000.0
2009-01-02 14:33:00,1.22195,1.22215,1.2219,1.22215,38000000.0
2009-01-02 14:34:00,1.22215,1.2223,1.22215,1.2222,15800000.0
2009-01-02 14:35:00,1.22235,1.2233,1.2222,1.2233,25600000.0
2009-01-02 14:36:00,1.2233,1.2233,1.2233,1.2233,6400000.0
2009-01-02 14:37:00,1.22318,1.22318,1.22282,1.22295,18600000.0
2009-01-02 14:38:00,1.2233,1.2233,1.2233,1.2233,4800000.0
2009-01-02 14:39:00,1.22395,1.22395,1.2234,1.2236,12600000.0
2009-01-02 14:40:00,1.2236,1.2236,1.2232,1.2232,47600000.0
2009-01-02 14:41:00,1.2233,1.2233,1.2233,1.2233,3200000.0
2009-01-02 14:42:00,1.22325,1.22325,1.2232,1.2232,6400000.0
2009-01-02 14:43:00,1.2232,1.2232,1.2219,1.2219,57400000.0
2009-01-02 14:44:00,1.22205,1.22225,1.22195,1.22225,113800000.0
2009-01-02 14:45:00,1.22225,1.22225,1.22195,1.222,64400000.0
2009-01-02 14:46:00,1.222,1.22215,1.222,1.222,65400000.0
2009-01-02 14:47:00,1.222,1.2224,1.2219,1.22225,141600000.0
2009-01-02 14:48:00,1.2223,1.22235,1.2219,1.2219,23400000.0
2009-01-02 14:49:00,1.22205,1.22235,1.222,1.22235,17600000.0
2009-01-02 14:50:00,1.22235,1.22255,1.22235,1.22235,30600000.0
2009-01-02 14:51:00,1.22235,1.22235,1.2219,1.2219,17600000.0
2009-01-02 14:52:00,1.222,1.22215,1.222,1.22215,19200000.0
2009-01-02 14:53:00,1.2221,1.2221,1.222,1.222,36800000.0
2009-01-02 14:54:00,1.222,1.222,1.22165,1.22165,12800000.0
2009-01-02 14:55:00,1.22185,1.22195,1.22185,1.22195,6400000.0
2009-01-02 14:56:00,1.2221,1.2221,1.22185,1.22185,4200000.0
2009-01-02 14:57:00,1.222,1.222,1.222,1.222,3200000.0
2009-01-02 14:58:00,1.22225,1.22275,1.22225,1.22275,12800000.0
2009-01-02 14:59:00,1.2229,1.223,1.2229,1.22295,28200000.0
2009-01-02 15:00:00,1.22325,1.2234,1.22295,1.2234,58600000.0
2009-01-02 15:01:00,1.22355,1.2237,1.2229,1.2229,86600000.0
2009-01-02 15:02:00,1.223,1.22305,1.223,1.22305,19200000.0
2009-01-02 15:03:00,1.22305,1.22305,1.2224,1.2224,4200000.0
2009-01-02 15:04:00,1.22255,1.22255,1.2225,1.2225,67200002.0
2009-01-02 15:05:00,1.2226,1.22285,1.2226,1.2227,15800000.0
2009-01-02 15:06:00,1.2225,1.22265,1.22225,1.2223,47800000.0
2009-01-02 15:07:00,1.22235,1.22235,1.22215,1.22215,11200000.0
2009-01-02 15:08:00,1.2222,1.2222,1.22185,1.22185,82000000.0
2009-01-02 15:09:00,1.22165,1.22165,1.22155,1.22155,12800000.0
2009-01-02 15:10:00,1.22136,1.22147,1.22125,1.22136,25400000.0
2009-01-02 15:11:00,1.22138,1.22138,1.22109,1.22134,27600000.0
2009-01-02 15:12:00,1.22175,1.22175,1.22123,1.22123,16600000.0
2009-01-02 15:13:00,1.2216,1.2216,1.2216,1.2216,19200000.0
2009-01-02 15:14:00,1.2216,1.22195,1.2215,1.2216,232800000.0
2009-01-02 15:15:00,1.22165,1.22175,1.2216,1.2217,113800000.0
2009-01-02 15:16:00,1.2217,1.2217,1.2216,1.2216,137600000.0
2009-01-02 15:17:00,1.2216,1.2219,1.2216,1.2219,102600000.0
2009-01-02 15:18:00,1.22185,1.22225,1.22185,1.22225,35800000.0
2009-01-02 15:19:00,1.2223,1.2228,1.2223,1.2228,34400000.0
2009-01-02 15:20:00,1.2229,1.2233,1.22145,1.2215,159800000.0
2009-01-02 15:21:00,1.2216,1.22185,1.2215,1.2216,112200000.0
2009-01-02 15:22:00,1.2216,1.2216,1.2216,1.2216,28800000.0
2009-01-02 15:23:00,1.2216,1.22195,1.2216,1.22195,35800000.0
2009-01-02 15:24:00,1.22195,1.22195,1.22195,1.22195,3200000.0
2009-01-02 15:25:00,1.22195,1.22195,1.2219,1.2219,43400000.0
2009-01-02 15:26:00,1.2219,1.2219,1.2219,1.2219,10000000.0
2009-01-02 15:27:00,1.22175,1.2218,1.22175,1.2218,19200000.0
2009-01-02 15:28:00,1.22175,1.22205,1.22175,1.22205,11200000.0
2009-01-02 15:29:00,1.22205,1.22205,1.22175,1.2218,32000000.0
2009-01-02 15:30:00,1.2218,1.2218,1.2218,1.2218,3200000.0
2009-01-02 15:31:00,1.2218,1.2218,1.2218,1.2218,6400000.0
2009-01-02 15:32:00,1.2218,1.2218,1.2217,1.2217,19200000.0
2009-01-02 15:33:00,1.2218,1.2218,1.2218,1.2218,22400000.0
2009-01-02 15:34:00,1.2218,1.2218,1.2208,1.2209,97600000.0
2009-01-02 15:35:00,1.2209,1.2211,1.2209,1.221,22400000.0
2009-01-02 15:36:00,1.221,1.221,1.2209,1.2209,12800000.0
2009-01-02 15:37:00,1.2209,1.2216,1.2209,1.2216,114200000.0
2009-01-02 15:38:00,1.2216,1.2216,1.2211,1.2214,69800000.0
2009-01-02 15:39:00,1.2215,1.22185,1.2215,1.2216,47000000.0
2009-01-02 15:40:00,1.2215,1.2215,1.2215,1.2215,6400000.0
2009-01-02 15:41:00,1.2215,1.2215,1.2215,1.2215,9600000.0
2009-01-02 15:42:00,1.2215,1.22175,1.22145,1.22175,133600000.0
2009-01-02 15:43:00,1.22175,1.22175,1.22155,1.22165,65600000.0
2009-01-02 15:44:00,1.2217,1.22175,1.22155,1.22165,211200000.0
2009-01-02 15:45:00,1.22175,1.222,1.22155,1.2217,149600000.0
2009-01-02 15:46:00,1.2217,1.2217,1.2217,1.2217,9600000.0
2009-01-02 15:47:00,1.2217,1.2217,1.2217,1.2217,28800000.0
2009-01-02 15:48:00,1.2217,1.2217,1.2217,1.2217,19200000.0
2009-01-02 15:49:00,1.2217,1.2217,1.2214,1.2216,59800000.0
2009-01-02 15:50:00,1.2216,1.2216,1.2213,1.2214,35200000.0
2009-01-02 15:51:00,1.2214,1.2214,1.2214,1.2214,4600000.0
2009-01-02 15:52:00,1.2215,1.2215,1.22145,1.2215,14400000.0
2009-01-02 15:53:00,1.22155,1.2216,1.22085,1.2211,34000000.0
2009-01-02 15:54:00,1.2213,1.2213,1.2212,1.2212,32000000.0
2009-01-02 15:55:00,1.2212,1.2212,1.2208,1.2209,35200000.0
2009-01-02 15:56:00,1.2209,1.2209,1.2209,1.2209,12800000.0
2009-01-02 15:57:00,1.2209,1.2209,1.2209,1.2209,12800000.0
2009-01-02 15:58:00,1.2209,1.2209,1.2209,1.2209,12800000.0
2009-01-02 15:59:00,1.2209,1.2209,1.2197,1.2197,101200000.0
2009-01-02 16:00:00,1.21985,1.21985,1.2195,1.2197,65600000.0
2009-01-02 16:01:00,1.21965,1.21965,1.2194,1.2194,38000000.0
2009-01-02 16:02:00,1.2194,1.2194,1.21845,1.21885,86400000.0
2009-01-02 16:03:00,1.219,1.2192,1.21785,1.21845,138600000.0
2009-01-02 16:04:00,1.21845,1.21895,1.21845,1.2187,85800000.0
2009-01-02 16:05:00,1.2188,1.2188,1.2188,1.2188,22400000.0
2009-01-02 16:06:00,1.2188,1.2188,1.2188,1.2188,16000000.0
2009-01-02 16:07:00,1.2186,1.2191,1.2186,1.2188,58000000.0
2009-01-02 16:08:00,1.2187,1.2187,1.2187,1.2187,32800000.0
2009-01-02 16:09:00,1.2186,1.21875,1.2185,1.21855,68000000.0
2009-01-02 16:10:00,1.21855,1.2188,1.2181,1.2183,75600000.0
2009-01-02 16:11:00,1.21845,1.21855,1.21845,1.21855,16000000.0
2009-01-02 16:12:00,1.21855,1.2188,1.21845,1.21845,33000000.0
2009-01-02 16:13:00,1.21855,1.21855,1.2174,1.2177,65600000.0
2009-01-02 16:14:00,1.2177,1.21795,1.2177,1.21795,19200000.0
2009-01-02 16:15:00,1.21795,1.21805,1.21795,1.21795,16000000.0
2009-01-02 16:16:00,1.21795,1.2182,1.21795,1.21815,81000000.0
2009-01-02 16:17:00,1.2179,1.2183,1.21785,1.21815,105600000.0
2009-01-02 16:18:00,1.21835,1.21845,1.2179,1.21815,115000000.0
2009-01-02 16:19:00,1.21805,1.21805,1.218,1.218,33600000.0
2009-01-02 16:20:00,1.218,1.218,1.218,1.218,72400000.0
2009-01-02 16:21:00,1.218,1.2183,1.218,1.2183,58800000.0
2009-01-02 16:22:00,1.2183,1.2184,1.2183,1.2184,56000000.0
2009-01-02 16:23:00,1.2184,1.2185,1.21835,1.2185,12800000.0
2009-01-02 16:24:00,1.21855,1.2186,1.21845,1.2186,25600000.0
2009-01-02 16:25:00,1.21855,1.21905,1.21855,1.21905,38400000.0
2009-01-02 16:26:00,1.2191,1.21935,1.2185,1.21935,69600000.0
2009-01-02 16:27:00,1.21935,1.2196,1.2188,1.2196,40000000.0
2009-01-02 16:28:00,1.2196,1.2196,1.21895,1.21895,22000000.0
2009-01-02 16:29:00,1.2191,1.2194,1.2191,1.2193,95200000.0
2009-01-02 16:30:00,1.2193,1.2193,1.2193,1.2193,20800000.0
2009-01-02 16:31:00,1.2193,1.2195,1.21925,1.21925,46400000.0
2009-01-02 16:32:00,1.2193,1.2193,1.2189,1.2191,9000000.0
2009-01-02 16:33:00,1.2192,1.2192,1.21885,1.2191,58400000.0
2009-01-02 16:34:00,1.2191,1.2191,1.2189,1.2189,54800000.0
2009-01-02 16:35:00,1.21895,1.219,1.21885,1.21885,66000000.0
2009-01-02 16:36:00,1.2188,1.21885,1.2183,1.2183,94200000.0
2009-01-02 16:37:00,1.21835,1.21845,1.2177,1.2179,86800000.0
2009-01-02 16:38:00,1.2179,1.21795,1.2171,1.2176,74400000.0
2009-01-02 16:39:00,1.21755,1.2176,1.21755,1.21755,21400000.0
2009-01-02 16:40:00,1.2176,1.21785,1.21745,1.2176,56600000.0
2009-01-02 16:41:00,1.21755,1.2176,1.21755,1.2176,12800000.0
2009-01-02 16:42:00,1.2176,1.2176,1.2175,1.21755,35200000.0
2009-01-02 16:43:00,1.21815,1.21825,1.21755,1.21795,66000000.0
2009-01-02 16:44:00,1.21795,1.21795,1.21755,1.2177,50800000.0
2009-01-02 16:45:00,1.2177,1.2179,1.2177,1.2179,47600000.0
2009-01-02 16:46:00,1.2179,1.21805,1.21785,1.21785,27200000.0
2009-01-02 16:47:00,1.2179,1.21805,1.21785,1.21785,19200000.0
2009-01-02 16:48:00,1.21795,1.21795,1.21685,1.21685,48400000.0
2009-01-02 16:49:00,1.21685,1.21685,1.21635,1.21655,106800000.0
2009-01-02 16:50:00,1.2166,1.2176,1.2166,1.21755,127400000.0
2009-01-02 16:51:00,1.21755,1.2176,1.2173,1.2176,166400000.0
2009-01-02 16:52:00,1.2176,1.2181,1.2175,1.2181,228000000.0
2009-01-02 16:53:00,1.2176,1.2176,1.217,1.21705,45800000.0
2009-01-02 16:54:00,1.2171,1.21715,1.2171,1.21715,34200000.0
2009-01-02 16:55:00,1.21715,1.21715,1.2171,1.2171,30600000.0
2009-01-02 16:56:00,1.2172,1.21815,1.2172,1.2179,50800000.0
2009-01-02 16:57:00,1.218,1.21855,1.21795,1.21855,110800000.0
2009-01-02 16:58:00,1.21855,1.2197,1.21855,1.21875,133200000.0
2009-01-02 16:59:00,1.2189,1.2189,1.2181,1.2181,73600000.0
2009-01-02 17:00:00,1.2182,1.2185,1.21755,1.21795,93800000.0
2009-01-02 17:01:00,1.21805,1.2182,1.21765,1.21765,45400000.0
2009-01-02 17:02:00,1.21765,1.2177,1.21715,1.21725,45600000.0
2009-01-02 17:03:00,1.21725,1.21725,1.21685,1.2169,54400000.0
2009-01-02 17:04:00,1.217,1.2174,1.21685,1.21685,110800000.0
2009-01-02 17:05:00,1.21695,1.2171,1.2169,1.2169,52400000.0
2009-01-02 17:06:00,1.2169,1.2171,1.2169,1.21695,82800000.0
2009-01-02 17:07:00,1.217,1.21705,1.217,1.217,29400000.0
2009-01-02 17:08:00,1.21695,1.21695,1.2159,1.2159,339400000.0
2009-01-02 17:09:00,1.2159,1.2159,1.2143,1.21445,167000000.0
2009-01-02 17:10:00,1.21445,1.2145,1.2143,1.2143,153200000.0
2009-01-02 17:11:00,1.2143,1.2144,1.2136,1.21375,155800000.0
2009-01-02 17:12:00,1.21375,1.2146,1.21345,1.2146,108200000.0
2009-01-02 17:13:00,1.21475,1.2149,1.21355,1.214,112400000.0
2009-01-02 17:14:00,1.2143,1.21445,1.214,1.214,85400000.0
2009-01-02 17:15:00,1.214,1.214,1.2134,1.2135,142600000.0
2009-01-02 17:16:00,1.2136,1.2137,1.21335,1.21365,106800000.0
2009-01-02 17:17:00,1.2137,1.2137,1.2137,1.2137,79200000.0
2009-01-02 17:18:00,1.2137,1.2141,1.2136,1.21375,69400000.0
2009-01-02 17:19:00,1.21375,1.21395,1.21335,1.2135,90200000.0
2009-01-02 17:20:00,1.2135,1.21375,1.21345,1.21355,75000000.0
2009-01-02 17:21:00,1.21355,1.2139,1.21355,1.21385,44400000.0
2009-01-02 17:22:00,1.2136,1.2136,1.21245,1.2127,254599998.0
2009-01-02 17:23:00,1.2127,1.2127,1.2119,1.2119,211800000.0
2009-01-02 17:24:00,1.2119,1.2122,1.2117,1.21175,129000000.0
2009-01-02 17:25:00,1.2117,1.21215,1.2111,1.2113,132000000.0
2009-01-02 17:26:00,1.2113,1.2125,1.21125,1.2122,114800000.0
2009-01-02 17:27:00,1.2123,1.21285,1.21215,1.2124,147200000.0
2009-01-02 17:28:00,1.21235,1.2135,1.21215,1.21345,179600000.0
2009-01-02 17:29:00,1.21345,1.21355,1.2129,1.2129,55200000.0
2009-01-02 17:30:00,1.21315,1.2139,1.21295,1.2131,117600000.0
2009-01-02 17:31:00,1.2131,1.21355,1.21305,1.2131,42600000.0
2009-01-02 17:32:00,1.2132,1.2132,1.2132,1.2132,14400000.0
2009-01-02 17:33:00,1.2132,1.21405,1.21315,1.21355,103999999.0
2009-01-02 17:34:00,1.2137,1.2139,1.2134,1.21355,57000000.0
2009-01-02 17:35:00,1.21355,1.21355,1.2131,1.21355,53200000.0
2009-01-02 17:36:00,1.21355,1.21355,1.21315,1.2133,33800000.0
2009-01-02 17:37:00,1.2133,1.2133,1.21245,1.21245,53200000.0
2009-01-02 17:38:00,1.21245,1.21285,1.21235,1.21285,45000000.0
2009-01-02 17:39:00,1.2129,1.21365,1.21275,1.21365,138400000.0
2009-01-02 17:40:00,1.2135,1.21385,1.2129,1.2136,267800000.0
2009-01-02 17:41:00,1.21355,1.21375,1.2131,1.21365,380399992.0
2009-01-02 17:42:00,1.21355,1.2148,1.2135,1.21445,94000000.0
2009-01-02 17:43:00,1.21465,1.2153,1.2143,1.21485,111000000.0
2009-01-02 17:44:00,1.21495,1.21495,1.2145,1.2146,64999999.0
2009-01-02 17:45:00,1.2149,1.21545,1.2149,1.21545,49600000.0
2009-01-02 17:46:00,1.2158,1.21605,1.21515,1.21605,58400000.0
2009-01-02 17:47:00,1.21605,1.21605,1.21535,1.2154,21800000.0
2009-01-02 17:48:00,1.2154,1.2158,1.2153,1.21565,24400000.0
2009-01-02 17:49:00,1.21575,1.21575,1.21525,1.21535,106799999.0
2009-01-02 17:50:00,1.2153,1.2155,1.21495,1.21545,276200000.0
2009-01-02 17:51:00,1.21545,1.2155,1.2144,1.2149,167000000.0
2009-01-02 17:52:00,1.2149,1.2149,1.2138,1.2138,124800000.0
2009-01-02 17:53:00,1.2138,1.21465,1.21325,1.2144,111000000.0
2009-01-02 17:54:00,1.21435,1.21435,1.21335,1.214,99000000.0
2009-01-02 17:55:00,1.214,1.2147,1.2138,1.21465,118400000.0
2009-01-02 17:56:00,1.21445,1.2145,1.2144,1.2144,879200002.0
2009-01-02 17:57:00,1.214,1.21575,1.214,1.21575,100000000.0
2009-01-02 17:58:00,1.216,1.216,1.2155,1.2156,48400000.0
2009-01-02 17:59:00,1.2156,1.2164,1.2148,1.21545,207000000.0
2009-01-02 18:00:00,1.2154,1.21555,1.21435,1.2147,90800000.0
2009-01-02 18:01:00,1.2146,1.21525,1.2146,1.2152,25600000.0
2009-01-02 18:02:00,1.2152,1.21575,1.2151,1.21575,38400000.0
2009-01-02 18:03:00,1.2156,1.2156,1.2147,1.2148,45400000.0
2009-01-02 18:04:00,1.21495,1.215,1.21465,1.21485,37400000.0
2009-01-02 18:05:00,1.215,1.21505,1.21455,1.2146,272399990.0
2009-01-02 18:06:00,1.21465,1.21535,1.21465,1.21535,47600000.0
2009-01-02 18:07:00,1.21545,1.2158,1.21545,1.2157,28000000.0
2009-01-02 18:08:00,1.2157,1.2157,1.21535,1.2157,70600000.0
2009-01-02 18:09:00,1.21585,1.2159,1.21565,1.2157,57400000.0
2009-01-02 18:10:00,1.2157,1.216,1.2157,1.216,39800000.0
2009-01-02 18:11:00,1.21595,1.2163,1.2159,1.2163,63800000.0
2009-01-02 18:12:00,1.2164,1.21685,1.21635,1.2165,102400000.0
2009-01-02 18:13:00,1.2164,1.2169,1.21625,1.21645,170400000.0
2009-01-02 18:14:00,1.2165,1.2165,1.2165,1.2165,8000000.0
2009-01-02 18:15:00,1.2165,1.2165,1.2163,1.2164,73400000.0
2009-01-02 18:16:00,1.2164,1.2171,1.2164,1.21705,96200000.0
2009-01-02 18:17:00,1.2171,1.2172,1.21695,1.21705,40200000.0
2009-01-02 18:18:00,1.21705,1.2175,1.2164,1.21665,95000000.0
2009-01-02 18:19:00,1.21655,1.2169,1.216,1.216,87600000.0
2009-01-02 18:20:00,1.2163,1.21665,1.2163,1.21665,61200000.0
2009-01-02 18:21:00,1.2168,1.21685,1.2168,1.21685,7200000.0
2009-01-02 18:22:00,1.21685,1.21685,1.21625,1.2164,74000000.0
2009-01-02 18:23:00,1.2164,1.2164,1.215,1.21505,113800000.0
2009-01-02 18:24:00,1.2151,1.21535,1.2151,1.21535,12600000.0
2009-01-02 18:25:00,1.2154,1.2156,1.2154,1.2156,27000000.0
2009-01-02 18:26:00,1.21575,1.21605,1.21565,1.2159,82200000.0
2009-01-02 18:27:00,1.2159,1.2159,1.2155,1.2156,74000000.0
2009-01-02 18:28:00,1.2156,1.2156,1.2156,1.2156,4800000.0
2009-01-02 18:29:00,1.2156,1.2156,1.2155,1.2155,20800000.0
2009-01-02 18:30:00,1.21545,1.21545,1.21505,1.21505,29400000.0
2009-01-02 18:31:00,1.21515,1.21525,1.2147,1.2148,116400000.0
2009-01-02 18:32:00,1.21485,1.21485,1.2147,1.21485,37200000.0
2009-01-02 18:33:00,1.2149,1.21495,1.2149,1.2149,31400000.0
2009-01-02 18:34:00,1.21465,1.2147,1.2138,1.21385,160200000.0
2009-01-02 18:35:00,1.2139,1.2139,1.2135,1.2136,609000005.0
2009-01-02 18:36:00,1.2136,1.2136,1.2125,1.21325,211199998.0
2009-01-02 18:37:00,1.21335,1.21335,1.2129,1.21325,207200000.0
2009-01-02 18:38:00,1.21335,1.21335,1.2119,1.2122,107800000.0
2009-01-02 18:39:00,1.2123,1.2129,1.2123,1.21265,115800000.0
2009-01-02 18:40:00,1.2126,1.21265,1.21225,1.2124,57600000.0
2009-01-02 18:41:00,1.2124,1.21255,1.2121,1.21215,47800000.0
2009-01-02 18:42:00,1.2122,1.21225,1.212,1.212,94200000.0
2009-01-02 18:43:00,1.212,1.2121,1.212,1.212,38000000.0
2009-01-02 18:44:00,1.212,1.21205,1.2118,1.2119,84000000.0
2009-01-02 18:45:00,1.2119,1.212,1.21185,1.2119,45200000.0
2009-01-02 18:46:00,1.2119,1.21195,1.2115,1.2115,286800001.0
2009-01-02 18:47:00,1.2115,1.21165,1.2115,1.21165,69800000.0
2009-01-02 18:48:00,1.21175,1.21195,1.2116,1.2117,75200000.0
2009-01-02 18:49:00,1.2117,1.21175,1.2117,1.2117,56800000.0
2009-01-02 18:50:00,1.21175,1.2119,1.21165,1.2118,62000000.0
2009-01-02 18:51:00,1.2118,1.21215,1.2116,1.2119,185800000.0
2009-01-02 18:52:00,1.2119,1.212,1.2115,1.2116,50800000.0
2009-01-02 18:53:00,1.21165,1.21165,1.2116,1.2116,35600000.0
2009-01-02 18:54:00,1.2115,1.2115,1.2113,1.2113,28800000.0
2009-01-02 18:55:00,1.2111,1.2111,1.2104,1.2104,68600000.0
2009-01-02 18:56:00,1.2105,1.2106,1.2105,1.2105,25600000.0
2009-01-02 18:57:00,1.2104,1.2106,1.2104,1.2104,128400000.0
2009-01-02 18:58:00,1.2104,1.2105,1.20985,1.21,71000000.0
2009-01-02 18:59:00,1.21,1.2111,1.20985,1.20995,265800000.0
2009-01-02 19:00:00,1.21,1.2107,1.21,1.2107,227600000.0
2009-01-02 19:01:00,1.2107,1.2109,1.21055,1.2106,60400000.0
2009-01-02 19:02:00,1.2106,1.2106,1.2099,1.2106,86000000.0
2009-01-02 19:03:00,1.2106,1.2106,1.20985,1.2101,32000000.0
2009-01-02 19:04:00,1.21,1.2101,1.2099,1.21005,60800000.0
2009-01-02 19:05:00,1.2101,1.2101,1.21,1.2101,27200000.0
2009-01-02 19:06:00,1.2101,1.2101,1.20985,1.21,15200000.0
2009-01-02 19:07:00,1.21,1.2102,1.20995,1.20995,16800000.0
2009-01-02 19:08:00,1.2099,1.2099,1.20985,1.2099,28800000.0
2009-01-02 19:09:00,1.20985,1.2099,1.2094,1.2094,26200000.0
2009-01-02 19:10:00,1.20945,1.20945,1.2085,1.2086,234400000.0
2009-01-02 19:11:00,1.2087,1.2088,1.2085,1.20865,132200000.0
2009-01-02 19:12:00,1.20865,1.20865,1.2076,1.2077,73600000.0
2009-01-02 19:13:00,1.2078,1.2088,1.2078,1.2082,130000000.0
2009-01-02 19:14:00,1.2084,1.20885,1.20805,1.20835,115600000.0
2009-01-02 19:15:00,1.2085,1.2088,1.20795,1.208,86600000.0
2009-01-02 19:16:00,1.208,1.20815,1.20775,1.20805,43800000.0
2009-01-02 19:17:00,1.20805,1.2082,1.20795,1.20805,48000000.0
2009-01-02 19:18:00,1.208,1.20825,1.2078,1.20785,96800000.0
2009-01-02 19:19:00,1.20785,1.20795,1.2074,1.2074,55400000.0
2009-01-02 19:20:00,1.2074,1.2074,1.2069,1.20695,86000000.0
2009-01-02 19:21:00,1.2069,1.20695,1.20645,1.20645,87400000.0
2009-01-02 19:22:00,1.20665,1.2072,1.20665,1.20685,58000000.0
2009-01-02 19:23:00,1.20695,1.20825,1.20695,1.2077,211400000.0
2009-01-02 19:24:00,1.20785,1.2086,1.2076,1.20855,132000000.0
2009-01-02 19:25:00,1.20855,1.20865,1.20845,1.2085,49000000.0
2009-01-02 19:26:00,1.2085,1.2085,1.2074,1.2075,63600000.0
2009-01-02 19:27:00,1.2076,1.2076,1.20685,1.20715,62600000.0
2009-01-02 19:28:00,1.20715,1.20715,1.20655,1.2066,31000000.0
2009-01-02 19:29:00,1.20665,1.20665,1.20635,1.20655,114800000.0
2009-01-02 19:30:00,1.2067,1.2069,1.2067,1.2069,46800000.0
2009-01-02 19:31:00,1.2069,1.20725,1.2069,1.207,114400000.0
2009-01-02 19:32:00,1.207,1.207,1.2067,1.2068,53600000.0
2009-01-02 19:33:00,1.2069,1.2072,1.20685,1.2072,89600000.0
2009-01-02 19:34:00,1.207,1.207,1.207,1.207,3400000.0
2009-01-02 19:35:00,1.207,1.20705,1.207,1.20705,21600000.0
2009-01-02 19:36:00,1.20705,1.2073,1.20705,1.2073,46400000.0
2009-01-02 19:37:00,1.20735,1.2075,1.20705,1.20745,62800000.0
2009-01-02 19:38:00,1.2075,1.20755,1.2074,1.20755,23800000.0
2009-01-02 19:39:00,1.20755,1.2081,1.2075,1.2081,47800000.0
2009-01-02 19:40:00,1.2081,1.20835,1.2078,1.20835,45200000.0
2009-01-02 19:41:00,1.20835,1.2084,1.20825,1.2084,40800000.0
2009-01-02 19:42:00,1.20845,1.20875,1.20845,1.20855,38400000.0
2009-01-02 19:43:00,1.2087,1.20915,1.2087,1.2087,72400000.0
2009-01-02 19:44:00,1.2091,1.20945,1.20905,1.20905,19200000.0
2009-01-02 19:45:00,1.20885,1.20885,1.2085,1.2088,16000000.0
2009-01-02 19:46:00,1.20885,1.2089,1.20875,1.20875,9600000.0
2009-01-02 19:47:00,1.20875,1.20875,1.20855,1.20865,17400000.0
2009-01-02 19:48:00,1.2086,1.2086,1.2086,1.2086,4000000.0
2009-01-02 19:49:00,1.20865,1.2087,1.20865,1.2087,12400000.0
2009-01-02 19:50:00,1.2087,1.20875,1.2086,1.2087,31200000.0
2009-01-02 19:51:00,1.20865,1.20865,1.20785,1.20785,33600000.0
2009-01-02 19:52:00,1.2079,1.208,1.2078,1.208,47200000.0
2009-01-02 19:53:00,1.20785,1.20805,1.20785,1.20805,15800000.0
2009-01-02 19:54:00,1.20805,1.2084,1.20805,1.20805,81000000.0
2009-01-02 19:55:00,1.20805,1.2081,1.20765,1.2077,29000000.0
2009-01-02 19:56:00,1.2077,1.2077,1.2077,1.2077,29200000.0
2009-01-02 19:57:00,1.2077,1.2077,1.2077,1.2077,23200000.0
2009-01-02 19:58:00,1.20775,1.2081,1.20765,1.2079,103400000.0
2009-01-02 19:59:00,1.2079,1.2081,1.20775,1.2079,167800000.0
2009-01-02 20:00:00,1.20785,1.2081,1.2077,1.2081,175000000.0
2009-01-02 20:01:00,1.2081,1.20815,1.2078,1.2079,81200000.0
2009-01-02 20:02:00,1.2079,1.20815,1.2079,1.2079,135200000.0
2009-01-02 20:03:00,1.2079,1.2081,1.2079,1.2081,57000000.0
2009-01-02 20:04:00,1.2082,1.2083,1.2079,1.2082,74400000.0
2009-01-02 20:05:00,1.2082,1.2083,1.2082,1.2083,11200000.0
2009-01-02 20:06:00,1.2083,1.20835,1.2083,1.2083,21600000.0
2009-01-02 20:07:00,1.20805,1.20823,1.20805,1.20814,17800000.0
2009-01-02 20:08:00,1.20835,1.20835,1.2082,1.2083,22200000.0
2009-01-02 20:09:00,1.2082,1.2082,1.2081,1.2081,31800000.0
2009-01-02 20:10:00,1.2081,1.2083,1.2081,1.2083,27600000.0
2009-01-02 20:11:00,1.2083,1.2089,1.2083,1.2088,118000000.0
2009-01-02 20:12:00,1.2088,1.2088,1.20835,1.2084,70200000.0
2009-01-02 20:13:00,1.2084,1.20865,1.2084,1.20865,63800000.0
2009-01-02 20:14:00,1.2087,1.2089,1.2086,1.20865,82800000.0
2009-01-02 20:15:00,1.2087,1.2088,1.2087,1.2088,41800000.0
2009-01-02 20:16:00,1.209,1.20925,1.20865,1.2088,144000000.0
2009-01-02 20:17:00,1.2088,1.2089,1.20865,1.20865,41600000.0
2009-01-02 20:18:00,1.20865,1.20875,1.20865,1.20875,8000000.0
2009-01-02 20:19:00,1.20875,1.20875,1.20875,1.20875,4800000.0
2009-01-02 20:20:00,1.2087,1.20925,1.2087,1.20925,54800000.0
2009-01-02 20:21:00,1.2093,1.20955,1.2088,1.2092,101800000.0
2009-01-02 20:22:00,1.2092,1.2095,1.209,1.2091,66200000.0
2009-01-02 20:23:00,1.2091,1.20955,1.20905,1.20955,47600000.0
2009-01-02 20:24:00,1.2096,1.2096,1.20895,1.2093,77200000.0
2009-01-02 20:25:00,1.20935,1.20955,1.20905,1.20905,92200000.0
2009-01-02 20:26:00,1.2091,1.2091,1.209,1.209,50800000.0
2009-01-02 20:27:00,1.209,1.209,1.2089,1.20895,67200000.0
2009-01-02 20:28:00,1.209,1.20905,1.20895,1.209,50600000.0
2009-01-02 20:29:00,1.209,1.2094,1.2089,1.2091,69800000.0
2009-01-02 20:30:00,1.2091,1.2092,1.2091,1.2092,22600000.0
2009-01-02 20:31:00,1.209,1.20915,1.209,1.20905,37400000.0
2009-01-02 20:32:00,1.2092,1.2093,1.20895,1.20895,62800000.0
2009-01-02 20:33:00,1.2092,1.2098,1.20905,1.20965,61000000.0
2009-01-02 20:34:00,1.2097,1.2097,1.2096,1.2096,16400000.0
2009-01-02 20:35:00,1.2097,1.2102,1.2097,1.2102,59600000.0
2009-01-02 20:36:00,1.21025,1.21025,1.21015,1.2102,24200000.0
2009-01-02 20:37:00,1.20955,1.20992,1.20955,1.2098,47200000.0
2009-01-02 20:38:00,1.2102,1.2102,1.2102,1.2102,13800000.0
2009-01-02 20:39:00,1.2102,1.2104,1.2102,1.2104,27400000.0
2009-01-02 20:40:00,1.2101,1.2104,1.2099,1.20995,38800000.0
2009-01-02 20:41:00,1.20995,1.2101,1.20985,1.2101,14800000.0
2009-01-02 20:42:00,1.20988,1.20988,1.20964,1.20972,26600000.0
2009-01-02 20:43:00,1.20978,1.21013,1.20978,1.21006,29800000.0
2009-01-02 20:44:00,1.2101,1.21025,1.2101,1.21025,17400000.0
2009-01-02 20:45:00,1.2103,1.21065,1.21,1.21035,119600000.0
2009-01-02 20:46:00,1.21045,1.21045,1.21005,1.21025,76600000.0
2009-01-02 20:47:00,1.21035,1.21035,1.21035,1.21035,1600000.0
2009-01-02 20:48:00,1.20974,1.20995,1.20965,1.20965,57200000.0
2009-01-02 20:49:00,1.20995,1.21075,1.20995,1.2104,134000000.0
2009-01-02 20:50:00,1.2104,1.21095,1.2104,1.2108,29000000.0
2009-01-02 20:51:00,1.2108,1.2109,1.2104,1.2109,72200000.0
2009-01-02 20:52:00,1.211,1.21155,1.21075,1.21125,84800000.0
2009-01-02 20:53:00,1.21125,1.2117,1.2107,1.21105,135000000.0
2009-01-02 20:54:00,1.2106,1.21089,1.2106,1.21079,39600000.0
2009-01-02 20:55:00,1.2109,1.211,1.2109,1.2109,46000000.0
2009-01-02 20:56:00,1.2109,1.21135,1.2109,1.21115,119800000.0
2009-01-02 20:57:00,1.21105,1.21155,1.21105,1.2111,125200000.0
2009-01-02 20:58:00,1.2112,1.2113,1.21105,1.21105,37200000.0
2009-01-02 20:59:00,1.2111,1.2111,1.21045,1.2106,60200000.0
2009-01-02 21:00:00,1.21075,1.21085,1.21045,1.21055,461999995.0
2009-01-02 21:01:00,1.2106,1.2114,1.2106,1.21085,162400000.0
2009-01-02 21:02:00,1.211,1.2119,1.21065,1.2114,79200000.0
2009-01-02 21:03:00,1.21145,1.2115,1.21135,1.2114,118600000.0
2009-01-02 21:04:00,1.21155,1.21155,1.21035,1.21035,39600000.0
2009-01-02 21:05:00,1.21075,1.2114,1.21075,1.211,172800000.0
2009-01-02 21:06:00,1.211,1.2113,1.21065,1.21085,275200000.0
2009-01-02 21:07:00,1.21095,1.21095,1.2105,1.21065,182200003.0
2009-01-02 21:08:00,1.21075,1.21085,1.2099,1.2106,408000004.0
2009-01-02 21:09:00,1.2106,1.21095,1.20995,1.21085,190400000.0
2009-01-02 21:10:00,1.2109,1.2114,1.2108,1.2114,74800000.0
2009-01-02 21:11:00,1.2114,1.2116,1.2113,1.21135,84800000.0
2009-01-02 21:12:00,1.2115,1.21175,1.21075,1.2116,338400000.0
2009-01-02 21:13:00,1.21165,1.2119,1.21135,1.2116,65600000.0
2009-01-02 21:14:00,1.2118,1.2121,1.2116,1.2121,83800000.0
2009-01-02 21:15:00,1.2118,1.2119,1.21155,1.2119,97400000.0
2009-01-02 21:16:00,1.21195,1.212,1.21185,1.21185,48400000.0
2009-01-02 21:17:00,1.21175,1.2129,1.21175,1.2129,151000000.0
2009-01-02 21:18:00,1.21265,1.21277,1.21219,1.21249,36800000.0
2009-01-02 21:19:00,1.2129,1.2134,1.21275,1.21275,29800000.0
2009-01-02 21:20:00,1.21295,1.21295,1.21295,1.21295,3200000.0
2009-01-02 21:21:00,1.21305,1.21395,1.21305,1.21315,210800000.0
2009-01-02 21:22:00,1.21355,1.2137,1.21355,1.2137,24400000.0
2009-01-02 21:23:00,1.2137,1.2137,1.2123,1.2123,109200000.0
2009-01-02 21:24:00,1.2125,1.21285,1.2125,1.21275,41200000.0
2009-01-02 21:25:00,1.2128,1.2134,1.2127,1.21335,85600000.0
2009-01-02 21:26:00,1.2134,1.21345,1.21295,1.2134,110800001.0
2009-01-02 21:27:00,1.21305,1.2135,1.21305,1.2135,43200000.0
2009-01-02 21:28:00,1.2136,1.2138,1.2134,1.21375,146400000.0
2009-01-02 21:29:00,1.21365,1.21365,1.2132,1.21345,75000000.0
2009-01-02 21:30:00,1.2136,1.21405,1.2134,1.21405,79600000.0
2009-01-02 21:31:00,1.21405,1.21405,1.21345,1.2136,96600000.0
2009-01-02 21:32:00,1.2136,1.2138,1.2136,1.2138,305599997.0
2009-01-02 21:33:00,1.2139,1.214,1.21365,1.2138,184200000.0
2009-01-02 21:34:00,1.2138,1.21405,1.213,1.21355,325200000.0
2009-01-02 21:35:00,1.2136,1.2138,1.21335,1.2135,96600000.0
2009-01-02 21:36:00,1.2135,1.2135,1.2133,1.2134,38000000.0
2009-01-02 21:37:00,1.2134,1.2134,1.2133,1.2133,2600000.0
2009-01-02 21:38:00,1.2133,1.2133,1.2128,1.21305,157000000.0
2009-01-02 21:39:00,1.21305,1.21315,1.21275,1.21295,133200000.0
2009-01-02 21:40:00,1.213,1.2131,1.2129,1.213,223000000.0
2009-01-02 21:41:00,1.213,1.2132,1.213,1.2131,67000000.0
2009-01-02 21:42:00,1.2131,1.2133,1.2129,1.2133,112400000.0
2009-01-02 21:43:00,1.21305,1.2134,1.2129,1.2134,147200000.0
2009-01-02 21:44:00,1.2133,1.2134,1.2133,1.2134,24000000.0
2009-01-02 21:45:00,1.2134,1.2135,1.21335,1.2134,31000000.0
2009-01-02 21:46:00,1.21355,1.21385,1.21355,1.2137,36400000.0
2009-01-02 21:47:00,1.2137,1.2137,1.2137,1.2137,3000000.0
2009-01-02 21:48:00,1.2137,1.2137,1.2137,1.2137,6200000.0
2009-01-02 21:49:00,1.2137,1.2137,1.2133,1.2134,6600000.0
2009-01-02 21:50:00,1.2134,1.2135,1.2134,1.2134,19200000.0
2009-01-02 21:51:00,1.2134,1.2134,1.2132,1.2133,41200000.0
2009-01-02 21:52:00,1.21325,1.2133,1.2132,1.2132,116600000.0
2009-01-02 21:53:00,1.2132,1.2133,1.21295,1.2133,116800000.0
2009-01-02 21:54:00,1.2133,1.2134,1.21315,1.2133,39000000.0
2009-01-02 21:55:00,1.21335,1.21335,1.21305,1.2131,39200000.0
2009-01-02 21:56:00,1.2131,1.21325,1.2127,1.2128,121600000.0
2009-01-02 21:57:00,1.213,1.2133,1.21295,1.2132,139200000.0
2009-01-02 21:58:00,1.21325,1.21325,1.21305,1.2132,35200000.0
2009-01-02 21:59:00,1.2132,1.2136,1.2131,1.2136,104000000.0
2009-01-02 22:00:00,1.21375,1.21405,1.21325,1.2136,111800000.0
2009-01-02 22:01:00,1.21365,1.21365,1.2135,1.2135,49200000.0
2009-01-02 22:02:00,1.2135,1.2135,1.2135,1.2135,22000000.0
2009-01-02 22:03:00,1.2135,1.2136,1.2135,1.2135,47600000.0
2009-01-02 22:04:00,1.2135,1.2139,1.2135,1.21365,48400000.0
2009-01-02 22:05:00,1.2137,1.214,1.2137,1.214,29000000.0
2009-01-02 22:06:00,1.21415,1.21465,1.21415,1.21465,37800000.0
2009-01-02 22:07:00,1.21455,1.21615,1.21455,1.2156,114000000.0
2009-01-02 22:08:00,1.2157,1.2173,1.2155,1.2173,111800000.0
2009-01-02 22:09:00,1.21745,1.21795,1.21745,1.2177,102200000.0
2009-01-02 22:10:00,1.2177,1.2177,1.2173,1.2174,66600000.0
2009-01-02 22:11:00,1.2174,1.2174,1.21655,1.21655,156400000.0
2009-01-02 22:12:00,1.21645,1.21645,1.21495,1.21525,212800000.0
2009-01-02 22:13:00,1.2153,1.2155,1.2153,1.2153,25600000.0
2009-01-02 22:14:00,1.21535,1.21555,1.21505,1.2154,102000000.0
2009-01-02 22:15:00,1.21482,1.21537,1.21477,1.21501,26400000.0
2009-01-02 22:16:00,1.21522,1.21522,1.21488,1.21488,14000000.0
2009-01-02 22:17:00,1.21517,1.21534,1.21506,1.21526,36800000.0
2009-01-02 22:18:00,1.2154,1.2154,1.2153,1.2153,18800000.0
2009-01-02 22:19:00,1.21545,1.21565,1.21545,1.21545,10800000.0
2009-01-02 22:20:00,1.2155,1.2155,1.21515,1.21515,36200000.0
2009-01-02 22:21:00,1.2152,1.2153,1.21505,1.2151,57800000.0
2009-01-02 22:22:00,1.2151,1.2154,1.2151,1.2152,100000000.0
2009-01-02 22:23:00,1.2152,1.2152,1.2152,1.2152,6400000.0
2009-01-02 22:24:00,1.2152,1.2152,1.2152,1.2152,4800000.0
2009-01-02 22:25:00,1.21525,1.2155,1.21515,1.2152,62600000.0
2009-01-02 22:26:00,1.2152,1.2152,1.2152,1.2152,57600000.0
2009-01-02 22:27:00,1.2152,1.2152,1.2152,1.2152,136000000.0
2009-01-02 22:28:00,1.2149,1.21509,1.21473,1.21473,30400000.0
2009-01-02 22:29:00,1.21525,1.21545,1.21505,1.21525,39600000.0
2009-01-02 22:30:00,1.2153,1.21545,1.2152,1.2153,20600000.0
2009-01-02 22:31:00,1.21476,1.21502,1.21464,1.21486,46800000.0
2009-01-02 22:32:00,1.2153,1.2153,1.2153,1.2153,8400000.0
2009-01-02 22:33:00,1.21488,1.21518,1.21466,1.21474,24200000.0
2009-01-02 22:34:00,1.21545,1.2155,1.2148,1.2149,138400000.0
2009-01-02 22:35:00,1.2149,1.21505,1.21475,1.2149,140200000.0
2009-01-02 22:36:00,1.21495,1.21505,1.21475,1.21505,49200000.0
2009-01-02 22:37:00,1.21525,1.2154,1.21525,1.2154,19800000.0
2009-01-02 22:38:00,1.2155,1.2158,1.21475,1.21505,58200000.0
2009-01-02 22:39:00,1.21525,1.21525,1.21475,1.21475,24000000.0
2009-01-02 22:40:00,1.2149,1.21515,1.2149,1.21515,14800000.0
2009-01-02 22:41:00,1.21473,1.21498,1.21437,1.21488,43400000.0
2009-01-02 22:42:00,1.2153,1.2153,1.2153,1.2153,1600000.0
2009-01-02 22:43:00,1.21448,1.21487,1.21448,1.21463,40800000.0
2009-01-02 22:44:00,1.2153,1.2153,1.2153,1.2153,3200000.0
2009-01-02 22:45:00,1.2153,1.2154,1.2153,1.2153,12000000.0
2009-01-02 22:46:00,1.21453,1.21491,1.21452,1.21488,41600000.0
2009-01-02 22:47:00,1.2153,1.2153,1.2153,1.2153,1600000.0
2009-01-02 22:48:00,1.2153,1.2153,1.21465,1.2149,51200000.0
2009-01-02 22:49:00,1.21453,1.21463,1.21436,1.21454,43000000.0
2009-01-02 22:50:00,1.21461,1.21482,1.21445,1.21482,44200000.0
2009-01-02 22:51:00,1.21446,1.2146,1.21442,1.2145,29600000.0
2009-01-02 22:52:00,1.2149,1.2149,1.2149,1.2149,28000000.0
2009-01-02 22:53:00,1.2149,1.2152,1.21455,1.21465,111000000.0
2009-01-02 22:54:00,1.2147,1.2149,1.2146,1.2149,36600000.0
2009-01-02 22:55:00,1.2147,1.21485,1.2147,1.2147,8000000.0
2009-01-02 22:56:00,1.2148,1.2152,1.21465,1.21485,103600000.0
2009-01-02 22:57:00,1.21495,1.2152,1.21495,1.2152,9000000.0
2009-01-02 22:58:00,1.2152,1.2153,1.2149,1.2153,25000000.0
2009-01-02 22:59:00,1.2154,1.21555,1.2152,1.2153,19000000.0
2009-01-02 23:00:00,1.21481,1.21493,1.21468,1.21491,11800000.0
2009-01-02 23:01:00,1.21475,1.21505,1.21475,1.215,23600000.0
2009-01-02 23:02:00,1.215,1.215,1.2149,1.2149,20000000.0
2009-01-02 23:03:00,1.2149,1.21495,1.2149,1.2149,24000000.0
2009-01-02 23:04:00,1.2149,1.2149,1.2147,1.2147,71400000.0
2009-01-02 23:05:00,1.2147,1.2147,1.2139,1.21435,61000000.0
2009-01-02 23:06:00,1.2143,1.2152,1.21405,1.21455,161000000.0
2009-01-02 23:07:00,1.21455,1.21485,1.214,1.21445,139800000.0
2009-01-02 23:08:00,1.21425,1.2143,1.21405,1.21405,196400000.0
2009-01-02 23:09:00,1.21405,1.2141,1.21405,1.2141,36800000.0
2009-01-02 23:10:00,1.2141,1.2148,1.2141,1.2148,2600000.0
2009-01-02 23:11:00,1.2141,1.2141,1.21375,1.21395,7800000.0
2009-01-02 23:12:00,1.214,1.214,1.214,1.214,4000000.0
2009-01-02 23:13:00,1.214,1.214,1.2132,1.2136,13200000.0
2009-01-02 23:14:00,1.2136,1.2136,1.21185,1.212,92600000.0
2009-01-02 23:15:00,1.212,1.21215,1.212,1.21215,34400000.0
2009-01-02 23:16:00,1.2122,1.2122,1.21185,1.21185,44200000.0
2009-01-02 23:17:00,1.212,1.2122,1.2119,1.2121,61600000.0
2009-01-02 23:18:00,1.2113,1.21195,1.2113,1.21155,85800000.0
2009-01-02 23:19:00,1.2116,1.2116,1.21025,1.21075,107600000.0
2009-01-02 23:20:00,1.21055,1.21075,1.20975,1.2099,124600000.0
2009-01-02 23:21:00,1.21,1.21,1.2099,1.20995,32200000.0
2009-01-02 23:22:00,1.2099,1.211,1.2099,1.211,58000000.0
2009-01-02 23:23:00,1.211,1.211,1.20975,1.2099,27800000.0
2009-01-02 23:24:00,1.2099,1.20995,1.2099,1.2099,15400000.0
2009-01-02 23:25:00,1.21015,1.2107,1.21015,1.2107,37600000.0
2009-01-02 23:26:00,1.2108,1.21125,1.2107,1.2111,89800000.0
2009-01-02 23:27:00,1.2111,1.2111,1.2111,1.2111,6400000.0
2009-01-02 23:28:00,1.21029,1.21029,1.21013,1.21015,12000000.0
2009-01-02 23:29:00,1.21041,1.21045,1.20995,1.20995,12000000.0
2009-01-02 23:30:00,1.2111,1.2111,1.2111,1.2111,1600000.0
2009-01-02 23:31:00,1.2111,1.2111,1.2111,1.2111,19200000.0
2009-01-02 23:32:00,1.2111,1.2111,1.2111,1.2111,9600000.0
2009-01-02 23:33:00,1.21044,1.21065,1.21041,1.21048,13600000.0
2009-01-02 23:34:00,1.20962,1.2098,1.20962,1.2097,12200000.0
2009-01-02 23:35:00,1.2111,1.2111,1.21045,1.21045,12600000.0
2009-01-02 23:36:00,1.21115,1.2113,1.2105,1.2105,5200000.0
2009-01-02 23:37:00,1.2106,1.2106,1.2104,1.2104,51800000.0
2009-01-02 23:38:00,1.21035,1.21035,1.2103,1.2103,8000000.0
2009-01-02 23:39:00,1.2103,1.2103,1.2103,1.2103,9600000.0
2009-01-02 23:40:00,1.2103,1.2103,1.2103,1.2103,3200000.0
2009-01-02 23:41:00,1.2103,1.2104,1.2103,1.2104,6400000.0
2009-01-02 23:42:00,1.20988,1.21018,1.20962,1.20962,51600000.0
2009-01-02 23:43:00,1.2103,1.2103,1.2103,1.2103,3200000.0
2009-01-02 23:44:00,1.20995,1.21005,1.2098,1.2098,37000000.0
2009-01-02 23:45:00,1.2098,1.2098,1.2078,1.2089,76600000.0
2009-01-02 23:46:00,1.209,1.209,1.209,1.209,3200000.0
2009-01-02 23:47:00,1.209,1.20905,1.2085,1.20895,69400000.0
2009-01-02 23:48:00,1.2089,1.2089,1.2085,1.2086,46400000.0
2009-01-02 23:49:00,1.2086,1.2086,1.20785,1.20785,91200000.0
2009-01-02 23:50:00,1.208,1.2086,1.20725,1.2073,121200000.0
2009-01-02 23:51:00,1.2073,1.2073,1.2073,1.2073,8000000.0
2009-01-02 23:52:00,1.20745,1.20745,1.20745,1.20745,3200000.0
2009-01-02 23:53:00,1.2074,1.2081,1.20675,1.20675,63800000.0
2009-01-02 23:54:00,1.2069,1.20705,1.2066,1.2067,54200000.0
2009-01-02 23:55:00,1.2072,1.20735,1.2067,1.2067,20800000.0
2009-01-02 23:56:00,1.2072,1.2072,1.20715,1.20715,12800000.0
2009-01-02 23:57:00,1.20735,1.20735,1.2057,1.2057,65400000.0
2009-01-02 23:58:00,1.2059,1.2065,1.2048,1.2064,90600000.0
2009-01-02 23:59:00,1.20535,1.20535,1.20425,1.2044,23700000.0
2009-01-05 00:00:00,1.2051,1.2052,1.205,1.2051,44000000.0
2009-01-05 00:01:00,1.205,1.2052,1.205,1.2051,44000000.0
2009-01-05 00:02:00,1.205,1.2055,1.2047,1.2055,44000000.0
2009-01-05 00:03:00,1.2057,1.2057,1.2057,1.2057,44000000.0
2009-01-05 00:04:00,1.2056,1.2058,1.2056,1.2058,44000000.0
2009-01-05 00:05:00,1.2057,1.2057,1.2054,1.2054,44000000.0
2009-01-05 00:06:00,1.2056,1.2057,1.2056,1.2057,44000000.0
2009-01-05 00:07:00,1.2054,1.2056,1.2054,1.2056,44000000.0
2009-01-05 00:08:00,1.2054,1.2058,1.2054,1.2058,44000000.0
2009-01-05 00:09:00,1.2057,1.2059,1.2057,1.2058,44000000.0
2009-01-05 00:10:00,1.2059,1.2059,1.2056,1.2056,44000000.0
2009-01-05 00:11:00,1.2058,1.2059,1.2055,1.2059,44000000.0
2009-01-05 00:12:00,1.206,1.2065,1.206,1.2064,44000000.0
2009-01-05 00:14:00,1.2065,1.2065,1.2064,1.2064,44000000.0
2009-01-05 00:15:00,1.2065,1.207,1.2065,1.207,44000000.0
2009-01-05 00:16:00,1.2069,1.207,1.2069,1.207,44000000.0
2009-01-05 00:17:00,1.2069,1.207,1.2069,1.207,44000000.0
2009-01-05 00:18:00,1.2069,1.207,1.2068,1.207,44000000.0
2009-01-05 00:19:00,1.2069,1.2069,1.2069,1.2069,44000000.0
2009-01-05 00:20:00,1.207,1.207,1.2066,1.2066,44000000.0
2009-01-05 00:21:00,1.2067,1.2068,1.2065,1.2067,44000000.0
2009-01-05 00:22:00,1.2066,1.2068,1.2066,1.2067,44000000.0
2009-01-05 00:23:00,1.2068,1.2068,1.2067,1.2067,44000000.0
2009-01-05 00:24:00,1.2068,1.2068,1.2068,1.2068,44000000.0
2009-01-05 00:25:00,1.2067,1.2071,1.2067,1.207,44000000.0
2009-01-05 00:26:00,1.2069,1.2071,1.2069,1.207,44000000.0
2009-01-05 00:27:00,1.2071,1.2079,1.2071,1.2078,44000000.0
2009-01-05 00:28:00,1.2083,1.2089,1.2082,1.2087,44000000.0
2009-01-05 00:29:00,1.2088,1.209,1.2084,1.2085,44000000.0
2009-01-05 00:30:00,1.2084,1.2086,1.2083,1.2083,44000000.0
2009-01-05 00:31:00,1.2082,1.2082,1.2072,1.2078,44000000.0
2009-01-05 00:32:00,1.2076,1.2077,1.2074,1.2077,44000000.0
2009-01-05 00:33:00,1.2076,1.2078,1.2074,1.2078,44000000.0
2009-01-05 00:34:00,1.2079,1.208,1.2079,1.2079,44000000.0
2009-01-05 00:35:00,1.2077,1.2079,1.2077,1.2079,44000000.0
2009-01-05 00:36:00,1.2078,1.2079,1.2074,1.2075,44000000.0
2009-01-05 00:37:00,1.2077,1.2077,1.2068,1.2071,44000000.0
2009-01-05 00:38:00,1.2068,1.2072,1.2059,1.2068,44000000.0
2009-01-05 00:39:00,1.2067,1.2068,1.2066,1.2066,44000000.0
2009-01-05 00:40:00,1.2068,1.2068,1.2068,1.2068,44000000.0
2009-01-05 00:41:00,1.2066,1.2068,1.2066,1.2068,44000000.0
2009-01-05 00:42:00,1.2066,1.2068,1.2066,1.2068,44000000.0
2009-01-05 00:43:00,1.2066,1.2067,1.2066,1.2067,44000000.0
2009-01-05 00:44:00,1.2065,1.2065,1.2063,1.2065,44000000.0
2009-01-05 00:45:00,1.2066,1.2068,1.2064,1.2066,44000000.0
2009-01-05 00:46:00,1.2067,1.2067,1.2066,1.2066,44000000.0
2009-01-05 00:47:00,1.2067,1.2068,1.2065,1.2068,44000000.0
2009-01-05 00:48:00,1.207,1.2078,1.207,1.2078,44000000.0
2009-01-05 00:49:00,1.2079,1.2094,1.2079,1.2094,44000000.0
2009-01-05 00:50:00,1.2095,1.2107,1.2095,1.2104,44000000.0
2009-01-05 00:51:00,1.2105,1.2105,1.2079,1.2079,44000000.0
2009-01-05 00:52:00,1.2078,1.2079,1.2078,1.2078,44000000.0
2009-01-05 00:53:00,1.208,1.2081,1.2078,1.208,44000000.0
2009-01-05 00:54:00,1.2081,1.2081,1.2078,1.2078,44000000.0
2009-01-05 00:55:00,1.2079,1.2104,1.2079,1.21,44000000.0
2009-01-05 00:56:00,1.2105,1.2105,1.2075,1.2081,44000000.0
2009-01-05 00:57:00,1.2079,1.2083,1.2073,1.2076,44000000.0
2009-01-05 00:58:00,1.2077,1.208,1.2073,1.2078,44000000.0
2009-01-05 00:59:00,1.2077,1.2078,1.2073,1.2074,44000000.0
2009-01-05 01:00:00,1.2075,1.2085,1.2075,1.2085,44000000.0
2009-01-05 01:01:00,1.2086,1.2089,1.2085,1.2089,44000000.0
2009-01-05 01:02:00,1.2088,1.209,1.2088,1.209,44000000.0
2009-01-05 01:03:00,1.2089,1.2089,1.2083,1.2083,44000000.0
2009-01-05 01:04:00,1.2081,1.2081,1.2073,1.2073,44000000.0
2009-01-05 01:05:00,1.2074,1.2078,1.2073,1.2073,44000000.0
2009-01-05 01:06:00,1.2074,1.2078,1.2074,1.2078,44000000.0
2009-01-05 01:07:00,1.2077,1.2078,1.2075,1.2075,44000000.0
2009-01-05 01:08:00,1.2076,1.2078,1.2076,1.2078,44000000.0
2009-01-05 01:09:00,1.2077,1.2079,1.2075,1.2079,44000000.0
2009-01-05 01:10:00,1.2078,1.2079,1.2078,1.2079,44000000.0
2009-01-05 01:11:00,1.2075,1.2075,1.2074,1.2075,44000000.0
2009-01-05 01:12:00,1.2074,1.2076,1.2073,1.2076,44000000.0
2009-01-05 01:13:00,1.2075,1.2076,1.2075,1.2076,44000000.0
2009-01-05 01:14:00,1.2074,1.2075,1.2073,1.2073,44000000.0
2009-01-05 01:15:00,1.2074,1.2077,1.2074,1.2075,44000000.0
2009-01-05 01:16:00,1.2074,1.2079,1.2074,1.2079,44000000.0
2009-01-05 01:17:00,1.2078,1.2079,1.2078,1.2079,44000000.0
2009-01-05 01:18:00,1.208,1.208,1.2079,1.208,44000000.0
2009-01-05 01:19:00,1.2081,1.2083,1.208,1.2083,44000000.0
2009-01-05 01:20:00,1.2084,1.2084,1.2084,1.2084,44000000.0
2009-01-05 01:21:00,1.2083,1.2083,1.2083,1.2083,44000000.0
2009-01-05 01:26:00,1.2084,1.2088,1.2084,1.2086,44000000.0
2009-01-05 01:27:00,1.2085,1.2085,1.2084,1.2085,44000000.0
2009-01-05 01:28:00,1.2084,1.2085,1.2084,1.2085,44000000.0
2009-01-05 01:29:00,1.2084,1.2084,1.208,1.2083,44000000.0
2009-01-05 01:30:00,1.2084,1.2089,1.2084,1.2084,44000000.0
2009-01-05 01:31:00,1.2083,1.2083,1.2081,1.2083,44000000.0
2009-01-05 01:32:00,1.2084,1.2084,1.2083,1.2084,44000000.0
2009-01-05 01:33:00,1.2085,1.2086,1.2085,1.2086,44000000.0
2009-01-05 01:34:00,1.2085,1.2085,1.2084,1.2084,44000000.0
2009-01-05 01:35:00,1.2085,1.2086,1.2085,1.2086,44000000.0
2009-01-05 01:36:00,1.2084,1.2084,1.2084,1.2084,44000000.0
2009-01-05 01:37:00,1.2083,1.2084,1.2083,1.2083,44000000.0
2009-01-05 01:38:00,1.2084,1.2084,1.2083,1.2083,44000000.0
2009-01-05 01:39:00,1.2085,1.2085,1.2084,1.2084,44000000.0
2009-01-05 01:40:00,1.2085,1.2088,1.2085,1.2088,44000000.0
2009-01-05 01:42:00,1.209,1.209,1.209,1.209,44000000.0
2009-01-05 01:43:00,1.2089,1.209,1.2089,1.2089,44000000.0
2009-01-05 01:45:00,1.2083,1.2086,1.208,1.2086,44000000.0
2009-01-05 01:46:00,1.2087,1.2089,1.2087,1.2089,44000000.0
2009-01-05 01:50:00,1.2091,1.2092,1.2091,1.2092,44000000.0
2009-01-05 01:51:00,1.2093,1.2095,1.2093,1.2094,44000000.0
2009-01-05 01:52:00,1.2093,1.2093,1.2091,1.2092,44000000.0
2009-01-05 01:53:00,1.2093,1.2095,1.2093,1.2094,44000000.0
2009-01-05 01:54:00,1.2093,1.2112,1.2093,1.2108,44000000.0
2009-01-05 01:55:00,1.2106,1.2108,1.2105,1.2108,44000000.0
2009-01-05 01:56:00,1.2106,1.2106,1.2104,1.2104,44000000.0
2009-01-05 01:57:00,1.2103,1.2103,1.2103,1.2103,44000000.0
2009-01-05 01:58:00,1.2102,1.2102,1.2101,1.2101,44000000.0
2009-01-05 01:59:00,1.2102,1.2102,1.2092,1.2093,44000000.0
2009-01-05 02:00:00,1.2078,1.20835,1.2074,1.20835,44000000.0
2009-01-05 02:01:00,1.20855,1.2086,1.20835,1.2086,34200000.0
2009-01-05 02:02:00,1.2086,1.2089,1.2084,1.2084,39400000.0
2009-01-05 02:03:00,1.2085,1.2085,1.20785,1.2081,123800000.0
2009-01-05 02:04:00,1.20785,1.20785,1.20745,1.20745,59400000.0
2009-01-05 02:05:00,1.20765,1.2078,1.20745,1.2078,40800000.0
2009-01-05 02:06:00,1.2077,1.2077,1.20745,1.2075,48200000.0
2009-01-05 02:07:00,1.2075,1.20775,1.20745,1.2075,42600000.0
2009-01-05 02:08:00,1.2075,1.208,1.2075,1.20755,47200000.0
2009-01-05 02:09:00,1.2076,1.2079,1.2075,1.2078,41000000.0
2009-01-05 02:10:00,1.2077,1.2078,1.20745,1.20745,10800000.0
2009-01-05 02:11:00,1.2075,1.2075,1.2075,1.2075,6000000.0
2009-01-05 02:12:00,1.2075,1.2075,1.2075,1.2075,14400000.0
2009-01-05 02:13:00,1.2075,1.2075,1.2075,1.2075,1800000.0
2009-01-05 02:14:00,1.2075,1.2075,1.2075,1.2075,23400000.0
2009-01-05 02:15:00,1.20755,1.2077,1.20745,1.2075,11400000.0
2009-01-05 02:16:00,1.2075,1.2078,1.2075,1.2078,16200000.0
2009-01-05 02:17:00,1.2079,1.20795,1.20775,1.2079,16200000.0
2009-01-05 02:18:00,1.2079,1.2079,1.20775,1.2078,13400000.0
2009-01-05 02:19:00,1.20785,1.2081,1.20785,1.20785,18000000.0
2009-01-05 02:20:00,1.208,1.2084,1.208,1.20825,9400000.0
2009-01-05 02:21:00,1.20759,1.20809,1.20748,1.20788,26400000.0
2009-01-05 02:22:00,1.20751,1.20784,1.20727,1.2074,22000000.0
2009-01-05 02:23:00,1.20755,1.20778,1.20735,1.20776,32000000.0
2009-01-05 02:24:00,1.2079,1.20792,1.20768,1.20768,26600000.0
2009-01-05 02:25:00,1.20775,1.2081,1.20775,1.2081,13200000.0
2009-01-05 02:26:00,1.2083,1.2084,1.2083,1.2083,52800000.0
2009-01-05 02:27:00,1.20756,1.20787,1.20756,1.20779,48400000.0
2009-01-05 02:28:00,1.2082,1.2082,1.208,1.208,13600000.0
2009-01-05 02:29:00,1.2083,1.2083,1.2083,1.2083,4800000.0
2009-01-05 02:30:00,1.2084,1.20865,1.2082,1.2083,20200000.0
2009-01-05 02:31:00,1.2083,1.2083,1.2083,1.2083,2400000.0
2009-01-05 02:32:00,1.2083,1.2083,1.2083,1.2083,1200000.0
2009-01-05 02:33:00,1.20845,1.20845,1.20845,1.20845,4800000.0
2009-01-05 02:34:00,1.2086,1.2086,1.20825,1.2083,14600000.0
2009-01-05 02:35:00,1.2083,1.20835,1.2083,1.20835,4000000.0
2009-01-05 02:36:00,1.20835,1.20835,1.2083,1.2083,4800000.0
2009-01-05 02:37:00,1.2079,1.2079,1.20771,1.20781,36400000.0
2009-01-05 02:38:00,1.208,1.208,1.20737,1.20795,26000000.0
2009-01-05 02:39:00,1.2083,1.20835,1.2083,1.2083,17200000.0
2009-01-05 02:40:00,1.2083,1.2088,1.2083,1.2088,40400000.0
2009-01-05 02:41:00,1.2089,1.2089,1.2089,1.2089,2400000.0
2009-01-05 02:42:00,1.2085,1.2089,1.2085,1.2089,7800000.0
2009-01-05 02:43:00,1.2089,1.2089,1.20875,1.20875,18000000.0
2009-01-05 02:44:00,1.2088,1.2088,1.2087,1.2087,6400000.0
2009-01-05 02:45:00,1.2087,1.2087,1.2083,1.2083,20200000.0
2009-01-05 02:46:00,1.2083,1.2085,1.2083,1.2085,14400000.0
2009-01-05 02:47:00,1.20855,1.2087,1.20855,1.2087,15600000.0
2009-01-05 02:48:00,1.2087,1.2087,1.2087,1.2087,1000000.0
2009-01-05 02:49:00,1.20858,1.20865,1.2083,1.20856,30800000.0
2009-01-05 02:50:00,1.2088,1.20885,1.20875,1.20885,33600000.0
2009-01-05 02:51:00,1.20895,1.20935,1.20895,1.2093,7200000.0
2009-01-05 02:52:00,1.2092,1.2092,1.20895,1.209,17200000.0
2009-01-05 02:53:00,1.2091,1.2094,1.2088,1.20915,66800000.0
2009-01-05 02:54:00,1.2091,1.21095,1.209,1.2103,369999999.0
2009-01-05 02:55:00,1.21035,1.21035,1.21,1.21035,50400000.0
2009-01-05 02:56:00,1.21045,1.21045,1.21005,1.2101,59200000.0
2009-01-05 02:57:00,1.21,1.2101,1.20975,1.20985,25200000.0
2009-01-05 02:58:00,1.20995,1.20995,1.20975,1.20975,8000000.0
2009-01-05 02:59:00,1.2098,1.2098,1.2088,1.2094,144000000.0
2009-01-05 03:00:00,1.2094,1.20985,1.20895,1.20985,113200000.0
2009-01-05 03:01:00,1.2096,1.2098,1.2096,1.2098,33600000.0
2009-01-05 03:02:00,1.20985,1.21005,1.20985,1.21005,23200000.0
2009-01-05 03:03:00,1.2101,1.2101,1.2098,1.2098,26600000.0
2009-01-05 03:04:00,1.20995,1.20995,1.20995,1.20995,11400000.0
2009-01-05 03:05:00,1.21025,1.21025,1.2097,1.2102,59000000.0
2009-01-05 03:06:00,1.21,1.21015,1.2099,1.2099,41000000.0
2009-01-05 03:07:00,1.2099,1.21035,1.2099,1.21035,14400000.0
2009-01-05 03:08:00,1.21015,1.21035,1.2101,1.2102,15800000.0
2009-01-05 03:09:00,1.2102,1.2102,1.21015,1.21015,17800000.0
2009-01-05 03:10:00,1.21015,1.2103,1.21015,1.2103,16400000.0
2009-01-05 03:11:00,1.2102,1.2102,1.20985,1.2102,14400000.0
2009-01-05 03:12:00,1.2102,1.2102,1.2102,1.2102,2000000.0
2009-01-05 03:13:00,1.2102,1.21035,1.21015,1.21015,6000000.0
2009-01-05 03:14:00,1.21035,1.2104,1.21015,1.21015,5000000.0
2009-01-05 03:15:00,1.20988,1.21012,1.20988,1.21007,45600000.0
2009-01-05 03:16:00,1.2102,1.2105,1.21005,1.21015,8000000.0
2009-01-05 03:17:00,1.21015,1.2102,1.2098,1.20985,20400000.0
2009-01-05 03:18:00,1.2099,1.21005,1.20985,1.20985,4200000.0
2009-01-05 03:19:00,1.21005,1.21015,1.20985,1.20995,30000000.0
2009-01-05 03:20:00,1.2101,1.2101,1.21,1.21,2600000.0
2009-01-05 03:21:00,1.21,1.21015,1.20995,1.20995,6800000.0
2009-01-05 03:22:00,1.20928,1.21017,1.20928,1.20967,33400000.0
2009-01-05 03:23:00,1.21015,1.21015,1.20995,1.21015,3600000.0
2009-01-05 03:24:00,1.20995,1.21,1.20995,1.21,3200000.0
2009-01-05 03:25:00,1.21,1.21,1.21,1.21,1600000.0
2009-01-05 03:26:00,1.21,1.21,1.21,1.21,1600000.0
2009-01-05 03:27:00,1.20913,1.20955,1.20913,1.20955,10400000.0
2009-01-05 03:28:00,1.21,1.21,1.21,1.21,1600000.0
2009-01-05 03:29:00,1.2098,1.20982,1.20956,1.20965,22800000.0
2009-01-05 03:30:00,1.21,1.21,1.20955,1.2096,5800000.0
2009-01-05 03:31:00,1.2096,1.2097,1.20935,1.2094,11000000.0
2009-01-05 03:32:00,1.2091,1.20935,1.2091,1.20935,37000000.0
2009-01-05 03:33:00,1.2094,1.2094,1.2094,1.2094,5000000.0
2009-01-05 03:34:00,1.2094,1.2094,1.20865,1.2087,45200000.0
2009-01-05 03:35:00,1.20865,1.209,1.2083,1.2089,51800000.0
2009-01-05 03:36:00,1.2089,1.2089,1.2089,1.2089,5400000.0
2009-01-05 03:37:00,1.2089,1.2089,1.2076,1.2076,16000000.0
2009-01-05 03:38:00,1.20825,1.20825,1.20755,1.20755,10600000.0
2009-01-05 03:39:00,1.20765,1.20765,1.2076,1.2076,11200000.0
2009-01-05 03:40:00,1.2076,1.20805,1.2076,1.20805,75200000.0
2009-01-05 03:41:00,1.20815,1.2088,1.20815,1.2088,104000000.0
2009-01-05 03:42:00,1.2089,1.2091,1.20885,1.20885,75200000.0
2009-01-05 03:43:00,1.2089,1.2089,1.20825,1.2084,100200000.0
2009-01-05 03:44:00,1.20801,1.20847,1.20766,1.20847,63599998.0
2009-01-05 03:45:00,1.2084,1.2084,1.2084,1.2084,3200000.0
2009-01-05 03:46:00,1.20845,1.20845,1.20805,1.20845,88800000.0
2009-01-05 03:47:00,1.20825,1.2083,1.20825,1.2083,25600000.0
2009-01-05 03:48:00,1.2083,1.20835,1.2083,1.20835,27800000.0
2009-01-05 03:49:00,1.2083,1.20845,1.20765,1.2084,22000000.0
2009-01-05 03:50:00,1.2084,1.2084,1.20835,1.2084,18600000.0
2009-01-05 03:51:00,1.2084,1.20845,1.20765,1.20845,30800000.0
2009-01-05 03:52:00,1.2085,1.20885,1.2085,1.2086,47600000.0
2009-01-05 03:53:00,1.20816,1.20834,1.20795,1.20821,21800000.0
2009-01-05 03:54:00,1.2086,1.2086,1.2086,1.2086,17600000.0
2009-01-05 03:55:00,1.2086,1.2086,1.2086,1.2086,3200000.0
2009-01-05 03:56:00,1.20838,1.20845,1.20774,1.20815,35000000.0
2009-01-05 03:57:00,1.2086,1.2086,1.2086,1.2086,3200000.0
2009-01-05 03:58:00,1.20835,1.2085,1.20811,1.2083,43200000.0
2009-01-05 03:59:00,1.2086,1.2086,1.2086,1.2086,4800000.0
2009-01-05 04:00:00,1.20821,1.20844,1.20821,1.20825,30000000.0
2009-01-05 04:01:00,1.2086,1.2087,1.2086,1.2087,27400000.0
2009-01-05 04:02:00,1.2087,1.20895,1.20865,1.20895,88200000.0
2009-01-05 04:03:00,1.20875,1.20895,1.20875,1.20875,68400000.0
2009-01-05 04:04:00,1.20865,1.20915,1.2085,1.20915,85800000.0
2009-01-05 04:05:00,1.20915,1.2092,1.20915,1.2092,9400000.0
2009-01-05 04:06:00,1.2093,1.20935,1.2093,1.20935,9000000.0
2009-01-05 04:07:00,1.2093,1.20945,1.20905,1.20935,45400000.0
2009-01-05 04:08:00,1.20935,1.20935,1.20885,1.2092,23200000.0
2009-01-05 04:09:00,1.20925,1.20925,1.20905,1.2091,7800000.0
2009-01-05 04:10:00,1.2091,1.20985,1.209,1.20985,61200000.0
2009-01-05 04:11:00,1.20985,1.21015,1.20975,1.2101,28000000.0
2009-01-05 04:12:00,1.2103,1.21095,1.2103,1.21095,61400000.0
2009-01-05 04:13:00,1.211,1.211,1.21075,1.211,21400000.0
2009-01-05 04:14:00,1.2109,1.211,1.2109,1.211,2600000.0
2009-01-05 04:15:00,1.21095,1.2112,1.21085,1.21105,14800000.0
2009-01-05 04:16:00,1.211,1.21115,1.21095,1.2111,25600000.0
2009-01-05 04:17:00,1.21115,1.2114,1.2111,1.21125,31800000.0
2009-01-05 04:18:00,1.21125,1.21125,1.21115,1.21115,15000000.0
2009-01-05 04:19:00,1.21115,1.2115,1.2111,1.2115,41600000.0
2009-01-05 04:20:00,1.2116,1.2118,1.2106,1.2106,60400000.0
2009-01-05 04:21:00,1.21075,1.2114,1.2103,1.21065,43400000.0
2009-01-05 04:22:00,1.2108,1.2109,1.21025,1.21045,33600000.0
2009-01-05 04:23:00,1.2104,1.21075,1.2104,1.21075,19800000.0
2009-01-05 04:24:00,1.2108,1.2109,1.2108,1.2109,5800000.0
2009-01-05 04:25:00,1.21085,1.2113,1.21085,1.2112,49800000.0
2009-01-05 04:26:00,1.2112,1.2113,1.2112,1.2113,12000000.0
2009-01-05 04:27:00,1.2113,1.21275,1.2113,1.21205,68200000.0
2009-01-05 04:28:00,1.21215,1.2122,1.21165,1.2118,57200000.0
2009-01-05 04:29:00,1.21185,1.212,1.21185,1.2119,24000000.0
2009-01-05 04:30:00,1.21185,1.21185,1.21145,1.21145,27800000.0
2009-01-05 04:31:00,1.2116,1.2116,1.2115,1.2115,9000000.0
2009-01-05 04:32:00,1.21155,1.21165,1.21155,1.2116,13800000.0
2009-01-05 04:33:00,1.21165,1.21165,1.2115,1.2115,27000000.0
2009-01-05 04:34:00,1.21155,1.2116,1.2115,1.21155,15000000.0
2009-01-05 04:35:00,1.21155,1.21155,1.21155,1.21155,3200000.0
2009-01-05 04:36:00,1.2115,1.2115,1.2114,1.2114,22400000.0
2009-01-05 04:37:00,1.2114,1.21145,1.2114,1.21145,9400000.0
2009-01-05 04:38:00,1.2114,1.2115,1.2113,1.2113,39600000.0
2009-01-05 04:39:00,1.21125,1.21125,1.21125,1.21125,4000000.0
2009-01-05 04:40:00,1.2113,1.2116,1.2113,1.2116,38000000.0
2009-01-05 04:41:00,1.2116,1.21175,1.2116,1.21175,20600000.0
2009-01-05 04:42:00,1.21185,1.212,1.2118,1.212,63000000.0
2009-01-05 04:43:00,1.212,1.21205,1.212,1.212,17400000.0
2009-01-05 04:44:00,1.212,1.2122,1.21195,1.2122,97800000.0
2009-01-05 04:45:00,1.2122,1.2122,1.21165,1.2118,44800000.0
2009-01-05 04:46:00,1.21185,1.2121,1.2117,1.2117,48200000.0
2009-01-05 04:47:00,1.21195,1.21225,1.2118,1.2118,90200000.0
2009-01-05 04:48:00,1.2119,1.2119,1.21185,1.21185,4000000.0
2009-01-05 04:49:00,1.21185,1.2119,1.2118,1.2119,63000000.0
2009-01-05 04:50:00,1.2119,1.212,1.2119,1.212,10400000.0
2009-01-05 04:51:00,1.212,1.2121,1.2119,1.2119,30000000.0
2009-01-05 04:52:00,1.2119,1.2119,1.2119,1.2119,3400000.0
2009-01-05 04:53:00,1.21185,1.21205,1.2118,1.2118,28200000.0
2009-01-05 04:54:00,1.21138,1.21173,1.2113,1.21144,73600000.0
2009-01-05 04:55:00,1.2118,1.2118,1.21175,1.21175,25400000.0
2009-01-05 04:56:00,1.21175,1.21175,1.21175,1.21175,6400000.0
2009-01-05 04:57:00,1.21179,1.21179,1.21144,1.21176,57400000.0
2009-01-05 04:58:00,1.21149,1.21173,1.21149,1.21149,91800000.0
2009-01-05 04:59:00,1.21185,1.21215,1.21175,1.212,32400000.0
2009-01-05 05:00:00,1.2119,1.212,1.2119,1.2119,4200000.0
2009-01-05 05:01:00,1.212,1.212,1.212,1.212,1000000.0
2009-01-05 05:02:00,1.21158,1.21187,1.21137,1.21137,299000000.0
2009-01-05 05:03:00,1.212,1.212,1.2119,1.2119,3600000.0
2009-01-05 05:04:00,1.21157,1.21172,1.21148,1.2116,163000000.0
2009-01-05 05:05:00,1.212,1.212,1.2119,1.2119,13000000.0
2009-01-05 05:06:00,1.2119,1.2119,1.21165,1.21165,17600000.0
2009-01-05 05:07:00,1.2117,1.21185,1.2117,1.21185,4800000.0
2009-01-05 05:08:00,1.2119,1.2119,1.2119,1.2119,9600000.0
2009-01-05 05:09:00,1.2115,1.212,1.2114,1.2114,23600000.0
2009-01-05 05:10:00,1.21135,1.21135,1.21135,1.21135,8000000.0
2009-01-05 05:11:00,1.21135,1.21135,1.21135,1.21135,11200000.0
2009-01-05 05:12:00,1.21133,1.21145,1.21095,1.21128,29200000.0
2009-01-05 05:13:00,1.2115,1.21195,1.211,1.2111,163600000.0
2009-01-05 05:14:00,1.21135,1.2114,1.21105,1.2113,70600000.0
2009-01-05 05:15:00,1.2114,1.21145,1.21105,1.2113,66800000.0
2009-01-05 05:16:00,1.2114,1.21165,1.2112,1.2113,65400000.0
2009-01-05 05:17:00,1.21135,1.21145,1.2113,1.21135,39000000.0
2009-01-05 05:18:00,1.2113,1.2116,1.2113,1.2116,11000000.0
2009-01-05 05:19:00,1.21165,1.212,1.21145,1.2116,37400000.0
2009-01-05 05:20:00,1.2117,1.2119,1.21165,1.21165,15600000.0
2009-01-05 05:21:00,1.21175,1.21175,1.21155,1.2116,15800000.0
2009-01-05 05:22:00,1.21185,1.21185,1.2113,1.2115,47600000.0
2009-01-05 05:23:00,1.21155,1.21155,1.2114,1.2114,14600000.0
2009-01-05 05:24:00,1.2114,1.2115,1.21135,1.2114,53600000.0
2009-01-05 05:25:00,1.2114,1.21155,1.21135,1.2114,16600000.0
2009-01-05 05:26:00,1.21088,1.21108,1.21076,1.21108,36200000.0
2009-01-05 05:27:00,1.21122,1.21139,1.21091,1.21091,37400000.0
2009-01-05 05:28:00,1.21097,1.21098,1.21053,1.21097,84600000.0
2009-01-05 05:29:00,1.21106,1.21132,1.21099,1.21101,159200000.0
2009-01-05 05:30:00,1.2114,1.2114,1.2114,1.2114,1600000.0
2009-01-05 05:31:00,1.21117,1.21117,1.21082,1.21097,86200000.0
2009-01-05 05:32:00,1.21092,1.21107,1.21071,1.21071,81400000.0
2009-01-05 05:33:00,1.21107,1.21118,1.21076,1.21109,114600000.0
2009-01-05 05:34:00,1.2114,1.2114,1.21105,1.21135,32600000.0
2009-01-05 05:35:00,1.2112,1.21135,1.21115,1.21135,17400000.0
2009-01-05 05:36:00,1.2112,1.2112,1.21015,1.2107,122200000.0
2009-01-05 05:37:00,1.21075,1.211,1.21075,1.211,13200000.0
2009-01-05 05:38:00,1.2109,1.2109,1.2105,1.2106,38800000.0
2009-01-05 05:39:00,1.2106,1.2106,1.2106,1.2106,3200000.0
2009-01-05 05:40:00,1.2106,1.2106,1.2106,1.2106,4800000.0
2009-01-05 05:41:00,1.2106,1.2106,1.2106,1.2106,4800000.0
2009-01-05 05:42:00,1.2106,1.2106,1.2106,1.2106,1600000.0
2009-01-05 05:43:00,1.2106,1.2106,1.2106,1.2106,1600000.0
2009-01-05 05:44:00,1.21018,1.21046,1.21007,1.21046,94000000.0
2009-01-05 05:45:00,1.2101,1.21033,1.21003,1.21025,45000000.0
2009-01-05 05:46:00,1.2107,1.2109,1.2107,1.2109,11800000.0
2009-01-05 05:47:00,1.21085,1.21095,1.21085,1.21095,22200000.0
2009-01-05 05:48:00,1.21078,1.21078,1.21032,1.21047,116800000.0
2009-01-05 05:49:00,1.21083,1.21083,1.21038,1.21038,80600000.0
2009-01-05 05:50:00,1.21071,1.21093,1.21059,1.21059,39800000.0
2009-01-05 05:51:00,1.21085,1.2111,1.21085,1.2111,12000000.0
2009-01-05 05:52:00,1.2111,1.2111,1.2111,1.2111,7800000.0
2009-01-05 05:53:00,1.2111,1.2113,1.2111,1.2112,13800000.0
2009-01-05 05:54:00,1.21115,1.21115,1.21115,1.21115,2400000.0
2009-01-05 05:55:00,1.2113,1.2114,1.2113,1.2114,11400000.0
2009-01-05 05:56:00,1.21155,1.21175,1.21155,1.21165,14800000.0
2009-01-05 05:57:00,1.2118,1.212,1.2118,1.212,21200000.0
2009-01-05 05:58:00,1.21205,1.2123,1.21205,1.2123,78400000.0
2009-01-05 05:59:00,1.2123,1.2123,1.2123,1.2123,2800000.0
2009-01-05 06:00:00,1.2123,1.2132,1.2122,1.21245,48200000.0
2009-01-05 06:01:00,1.21245,1.21245,1.21245,1.21245,3200000.0
2009-01-05 06:02:00,1.2122,1.2122,1.2122,1.2122,3200000.0
2009-01-05 06:03:00,1.21225,1.21235,1.21225,1.21235,9400000.0
2009-01-05 06:04:00,1.21235,1.21235,1.21235,1.21235,8000000.0
2009-01-05 06:05:00,1.21235,1.21235,1.21235,1.21235,3200000.0
2009-01-05 06:06:00,1.2124,1.21255,1.2124,1.21245,29800000.0
2009-01-05 06:07:00,1.21245,1.2125,1.21245,1.21245,18000000.0
2009-01-05 06:08:00,1.2124,1.2124,1.2124,1.2124,19800000.0
2009-01-05 06:09:00,1.2122,1.2123,1.2122,1.21225,9000000.0
2009-01-05 06:10:00,1.21235,1.2124,1.21225,1.21235,20400000.0
2009-01-05 06:11:00,1.2123,1.2123,1.2122,1.21225,29800000.0
2009-01-05 06:12:00,1.2123,1.2123,1.2121,1.2123,15200000.0
2009-01-05 06:13:00,1.21235,1.21255,1.2123,1.2124,32400000.0
2009-01-05 06:14:00,1.2124,1.2124,1.2124,1.2124,2000000.0
2009-01-05 06:15:00,1.2124,1.2124,1.2124,1.2124,5000000.0
2009-01-05 06:16:00,1.2124,1.2124,1.2124,1.2124,2000000.0
2009-01-05 06:17:00,1.2124,1.2124,1.2124,1.2124,1000000.0
2009-01-05 06:18:00,1.212,1.21228,1.21192,1.21205,108000000.0
2009-01-05 06:19:00,1.2124,1.2125,1.2124,1.2125,11600000.0
2009-01-05 06:20:00,1.2125,1.2126,1.21235,1.2124,16200000.0
2009-01-05 06:21:00,1.2124,1.2124,1.2124,1.2124,2000000.0
2009-01-05 06:22:00,1.21202,1.21242,1.21202,1.21216,168400000.0
2009-01-05 06:23:00,1.21247,1.21247,1.21177,1.21177,222800000.0
2009-01-05 06:24:00,1.21174,1.21213,1.21174,1.21202,52200000.0
2009-01-05 06:25:00,1.21219,1.21231,1.21215,1.21223,117400000.0
2009-01-05 06:26:00,1.2124,1.2124,1.2124,1.2124,1000000.0
2009-01-05 06:27:00,1.2124,1.2124,1.2124,1.2124,6000000.0
2009-01-05 06:28:00,1.2124,1.2124,1.212,1.21205,30400000.0
2009-01-05 06:29:00,1.21215,1.21225,1.21205,1.2121,53600000.0
2009-01-05 06:30:00,1.21215,1.21215,1.2121,1.2121,15200000.0
2009-01-05 06:31:00,1.21188,1.21221,1.21172,1.21175,138000000.0
2009-01-05 06:32:00,1.2121,1.2121,1.2121,1.2121,2400000.0
2009-01-05 06:33:00,1.2121,1.2121,1.2121,1.2121,6400000.0
2009-01-05 06:34:00,1.21194,1.21194,1.21127,1.21166,116800000.0
2009-01-05 06:35:00,1.2121,1.2121,1.2121,1.2121,6400000.0
2009-01-05 06:36:00,1.21168,1.21196,1.21164,1.21186,173800000.0
2009-01-05 06:37:00,1.2121,1.21215,1.21195,1.21195,8200000.0
2009-01-05 06:38:00,1.21215,1.21215,1.21195,1.2121,14600000.0
2009-01-05 06:39:00,1.2121,1.2121,1.2119,1.2119,7200000.0
2009-01-05 06:40:00,1.21195,1.21195,1.21195,1.21195,3600000.0
2009-01-05 06:41:00,1.21186,1.21208,1.21185,1.21196,133600000.0
2009-01-05 06:42:00,1.21167,1.212,1.21167,1.21185,101400000.0
2009-01-05 06:43:00,1.212,1.21225,1.212,1.2122,11200000.0
2009-01-05 06:44:00,1.21235,1.21235,1.21235,1.21235,3000000.0
2009-01-05 06:45:00,1.2123,1.2123,1.2122,1.2122,11000000.0
2009-01-05 06:46:00,1.21215,1.21215,1.21215,1.21215,2400000.0
2009-01-05 06:47:00,1.2121,1.2122,1.21205,1.2122,15000000.0
2009-01-05 06:48:00,1.21215,1.21215,1.21215,1.21215,2400000.0
2009-01-05 06:49:00,1.21205,1.21215,1.21205,1.21215,14200000.0
2009-01-05 06:50:00,1.21205,1.21205,1.21205,1.21205,2400000.0
2009-01-05 06:51:00,1.21215,1.2122,1.21215,1.2122,8800000.0
2009-01-05 06:52:00,1.21225,1.2124,1.2122,1.2122,22400000.0
2009-01-05 06:53:00,1.21225,1.21225,1.21225,1.21225,2400000.0
2009-01-05 06:54:00,1.21235,1.21235,1.21235,1.21235,5600000.0
2009-01-05 06:55:00,1.21235,1.21255,1.2121,1.21255,35800000.0
2009-01-05 06:56:00,1.21255,1.21265,1.21255,1.21265,9400000.0
2009-01-05 06:57:00,1.21265,1.21265,1.21265,1.21265,1000000.0
2009-01-05 06:58:00,1.2127,1.213,1.2127,1.213,68400000.0
2009-01-05 06:59:00,1.213,1.213,1.21275,1.21275,71800000.0
2009-01-05 07:00:00,1.21285,1.21285,1.2128,1.2128,25400000.0
2009-01-05 07:01:00,1.2128,1.2128,1.21275,1.21275,11600000.0
2009-01-05 07:02:00,1.2128,1.2128,1.2128,1.2128,3200000.0
2009-01-05 07:03:00,1.21275,1.21275,1.21265,1.21265,9600000.0
2009-01-05 07:04:00,1.21255,1.21261,1.2123,1.21261,34000000.0
2009-01-05 07:05:00,1.2127,1.2128,1.2127,1.2128,12800000.0
2009-01-05 07:06:00,1.21285,1.21285,1.21285,1.21285,9600000.0
2009-01-05 07:07:00,1.21275,1.21275,1.21275,1.21275,2400000.0
2009-01-05 07:08:00,1.21273,1.21298,1.2127,1.21277,194200000.0
2009-01-05 07:09:00,1.2127,1.21285,1.2127,1.21285,21800000.0
2009-01-05 07:10:00,1.21295,1.21405,1.21295,1.21405,43600000.0
2009-01-05 07:11:00,1.21405,1.21405,1.2134,1.2135,42200000.0
2009-01-05 07:12:00,1.21345,1.214,1.21345,1.2137,21400000.0
2009-01-05 07:13:00,1.21425,1.21475,1.21425,1.2144,86600000.0
2009-01-05 07:14:00,1.2144,1.2144,1.21385,1.2144,27200000.0
2009-01-05 07:15:00,1.21445,1.21445,1.21415,1.21415,9000000.0
2009-01-05 07:16:00,1.21415,1.21415,1.21415,1.21415,11200000.0
2009-01-05 07:17:00,1.21415,1.2149,1.21405,1.2142,121600000.0
2009-01-05 07:18:00,1.2142,1.2142,1.2142,1.2142,4800000.0
2009-01-05 07:19:00,1.2142,1.2142,1.21355,1.2136,51600000.0
2009-01-05 07:20:00,1.21355,1.2137,1.21345,1.2135,39600000.0
2009-01-05 07:21:00,1.21365,1.2137,1.21365,1.2137,15600000.0
2009-01-05 07:22:00,1.2134,1.2135,1.21325,1.2134,129400000.0
2009-01-05 07:23:00,1.2134,1.2134,1.2129,1.213,53000000.0
2009-01-05 07:24:00,1.213,1.21305,1.2129,1.2129,67600000.0
2009-01-05 07:25:00,1.2129,1.2129,1.2126,1.2126,38000000.0
2009-01-05 07:26:00,1.2126,1.21275,1.2117,1.21185,169800000.0
2009-01-05 07:27:00,1.21175,1.21185,1.2109,1.211,123600000.0
2009-01-05 07:28:00,1.2109,1.2113,1.21085,1.2109,114800000.0
2009-01-05 07:29:00,1.2109,1.2113,1.21085,1.21105,48000000.0
2009-01-05 07:30:00,1.211,1.2111,1.21085,1.21105,24000000.0
2009-01-05 07:31:00,1.21125,1.21185,1.21125,1.21185,55000000.0
2009-01-05 07:32:00,1.21175,1.21175,1.21015,1.21025,65600000.0
2009-01-05 07:33:00,1.21045,1.2109,1.2102,1.2108,48000000.0
2009-01-05 07:34:00,1.2108,1.2113,1.21075,1.2113,68600000.0
2009-01-05 07:35:00,1.2113,1.2114,1.2113,1.2113,21000000.0
2009-01-05 07:36:00,1.2113,1.2115,1.2113,1.2115,38800000.0
2009-01-05 07:37:00,1.2115,1.2119,1.2114,1.21155,66600000.0
2009-01-05 07:38:00,1.2116,1.21175,1.21155,1.2117,38000000.0
2009-01-05 07:39:00,1.21185,1.21215,1.2117,1.2121,32800000.0
2009-01-05 07:40:00,1.2115,1.2115,1.2115,1.2115,3000000.0
2009-01-05 07:41:00,1.2117,1.212,1.2117,1.212,14000000.0
2009-01-05 07:42:00,1.2118,1.21215,1.2118,1.21215,17600000.0
2009-01-05 07:43:00,1.21205,1.21205,1.21165,1.212,32400000.0
2009-01-05 07:44:00,1.21205,1.21205,1.21205,1.21205,3000000.0
2009-01-05 07:45:00,1.2117,1.2119,1.2117,1.2119,6000000.0
2009-01-05 07:46:00,1.2117,1.21175,1.2117,1.21175,20200000.0
2009-01-05 07:47:00,1.21195,1.21195,1.21175,1.2119,13800000.0
2009-01-05 07:48:00,1.2117,1.2117,1.2117,1.2117,14000000.0
2009-01-05 07:49:00,1.2119,1.2119,1.2117,1.2117,23200000.0
2009-01-05 07:50:00,1.21175,1.21195,1.2117,1.21175,26800000.0
2009-01-05 07:51:00,1.2114,1.2116,1.2114,1.2115,43200000.0
2009-01-05 07:52:00,1.2116,1.2116,1.2115,1.2115,23000000.0
2009-01-05 07:53:00,1.21155,1.2116,1.2115,1.2116,38800000.0
2009-01-05 07:54:00,1.2116,1.2116,1.2115,1.2115,11000000.0
2009-01-05 07:55:00,1.2115,1.2115,1.2115,1.2115,14000000.0
2009-01-05 07:56:00,1.2115,1.2115,1.2115,1.2115,18200000.0
2009-01-05 07:57:00,1.2115,1.2117,1.2115,1.2116,56400000.0
2009-01-05 07:58:00,1.2116,1.2116,1.2116,1.2116,1000000.0
2009-01-05 07:59:00,1.21155,1.2116,1.21155,1.2116,7000000.0
2009-01-05 08:00:00,1.2116,1.2116,1.2116,1.2116,14400000.0
2009-01-05 08:01:00,1.2116,1.2117,1.2116,1.2117,18000000.0
2009-01-05 08:02:00,1.21155,1.21155,1.21155,1.21155,6000000.0
2009-01-05 08:03:00,1.2116,1.21185,1.2116,1.21185,20600000.0
2009-01-05 08:04:00,1.2119,1.2119,1.2119,1.2119,1000000.0
2009-01-05 08:05:00,1.21195,1.21235,1.21195,1.21235,23600000.0
2009-01-05 08:06:00,1.21235,1.21235,1.21235,1.21235,28200000.0
2009-01-05 08:07:00,1.21235,1.2124,1.2121,1.21225,23000000.0
2009-01-05 08:08:00,1.21205,1.21205,1.21205,1.21205,9200000.0
2009-01-05 08:09:00,1.21165,1.21221,1.21165,1.21188,160800000.0
2009-01-05 08:10:00,1.2121,1.2121,1.2121,1.2121,6000000.0
2009-01-05 08:11:00,1.21208,1.21213,1.21187,1.21213,143200000.0
2009-01-05 08:12:00,1.2121,1.2121,1.2121,1.2121,12000000.0
2009-01-05 08:13:00,1.21236,1.21236,1.21193,1.21193,277600000.0
2009-01-05 08:14:00,1.2122,1.2124,1.2122,1.21225,23400000.0
2009-01-05 08:15:00,1.21225,1.21225,1.21185,1.21225,29800000.0
2009-01-05 08:16:00,1.21215,1.21225,1.21215,1.21225,11400000.0
2009-01-05 08:17:00,1.21215,1.21225,1.2117,1.21185,177800000.0
2009-01-05 08:18:00,1.2118,1.2119,1.2105,1.2117,93700000.0
2009-01-05 08:19:00,1.21175,1.2118,1.2114,1.2115,23400000.0
2009-01-05 08:20:00,1.21155,1.2116,1.21135,1.2114,39800000.0
2009-01-05 08:21:00,1.2114,1.2116,1.2114,1.2115,16200000.0
2009-01-05 08:22:00,1.2115,1.2115,1.2114,1.2114,14800000.0
2009-01-05 08:23:00,1.2114,1.2115,1.211,1.2112,76000000.0
2009-01-05 08:24:00,1.2113,1.2114,1.21095,1.2112,33200000.0
2009-01-05 08:25:00,1.2113,1.21135,1.211,1.21125,43400000.0
2009-01-05 08:26:00,1.2114,1.2114,1.211,1.21125,17200000.0
2009-01-05 08:27:00,1.2112,1.21135,1.21115,1.21115,9000000.0
2009-01-05 08:28:00,1.21135,1.2115,1.21095,1.211,61000000.0
2009-01-05 08:29:00,1.2111,1.2111,1.2111,1.2111,3000000.0
2009-01-05 08:30:00,1.2113,1.2114,1.211,1.211,18400000.0
2009-01-05 08:31:00,1.21083,1.21121,1.21071,1.21121,45000000.0
2009-01-05 08:32:00,1.2111,1.2111,1.2111,1.2111,1600000.0
2009-01-05 08:33:00,1.21059,1.21089,1.21059,1.21075,31200000.0
2009-01-05 08:34:00,1.2112,1.21125,1.2111,1.2111,26000000.0
2009-01-05 08:35:00,1.2111,1.2111,1.2111,1.2111,11200000.0
2009-01-05 08:36:00,1.2111,1.2112,1.2111,1.2111,37800000.0
2009-01-05 08:37:00,1.2111,1.2111,1.2111,1.2111,7800000.0
2009-01-05 08:38:00,1.21061,1.21095,1.21041,1.21063,101000000.0
2009-01-05 08:39:00,1.21072,1.21072,1.21037,1.2105,71200000.0
2009-01-05 08:40:00,1.21065,1.21073,1.2105,1.21069,40600000.0
2009-01-05 08:41:00,1.21079,1.2108,1.21034,1.21034,41400000.0
2009-01-05 08:42:00,1.21085,1.211,1.21075,1.2109,64600000.0
2009-01-05 08:43:00,1.21115,1.21115,1.21025,1.21075,54600000.0
2009-01-05 08:44:00,1.21075,1.2108,1.2103,1.21055,50600000.0
2009-01-05 08:45:00,1.21055,1.21055,1.2105,1.2105,6200000.0
2009-01-05 08:46:00,1.21045,1.21055,1.2102,1.21035,40600000.0
2009-01-05 08:47:00,1.21025,1.21025,1.21,1.21015,14000000.0
2009-01-05 08:48:00,1.21005,1.21005,1.21005,1.21005,3200000.0
2009-01-05 08:49:00,1.2097,1.2099,1.2097,1.2099,64000000.0
2009-01-05 08:50:00,1.2099,1.2102,1.20985,1.20985,15000000.0
2009-01-05 08:51:00,1.21015,1.21015,1.21015,1.21015,3000000.0
2009-01-05 08:52:00,1.21,1.21,1.21,1.21,3200000.0
2009-01-05 08:53:00,1.21048,1.21048,1.2098,1.2099,102400000.0
2009-01-05 08:54:00,1.2101,1.21015,1.2099,1.21015,15800000.0
2009-01-05 08:55:00,1.21035,1.21045,1.21035,1.21045,6200000.0
2009-01-05 08:56:00,1.2104,1.2109,1.2099,1.21025,62800000.0
2009-01-05 08:57:00,1.2105,1.2107,1.2091,1.2097,89600000.0
2009-01-05 08:58:00,1.2095,1.20985,1.20905,1.20905,87600000.0
2009-01-05 08:59:00,1.2092,1.20935,1.2092,1.20935,16600000.0
2009-01-05 09:00:00,1.20935,1.20945,1.2092,1.20945,21200000.0
2009-01-05 09:01:00,1.2095,1.2095,1.2092,1.2092,17200000.0
2009-01-05 09:02:00,1.2092,1.2092,1.2091,1.2092,57600000.0
2009-01-05 09:03:00,1.2092,1.2092,1.2091,1.2091,99600000.0
2009-01-05 09:04:00,1.2091,1.2091,1.2091,1.2091,9600000.0
2009-01-05 09:05:00,1.20915,1.20915,1.20915,1.20915,3200000.0
2009-01-05 09:06:00,1.20925,1.20925,1.209,1.2092,28800000.0
2009-01-05 09:07:00,1.20863,1.20914,1.20846,1.20846,135400000.0
2009-01-05 09:08:00,1.2092,1.2092,1.20885,1.20885,9600000.0
2009-01-05 09:09:00,1.20905,1.2091,1.2089,1.2089,11600000.0
2009-01-05 09:10:00,1.2089,1.209,1.20885,1.20895,33100000.0
2009-01-05 09:11:00,1.20863,1.20895,1.2084,1.2084,180600000.0
2009-01-05 09:12:00,1.20875,1.20875,1.20842,1.20846,18200000.0
2009-01-05 09:13:00,1.2089,1.20905,1.2089,1.20905,12600000.0
2009-01-05 09:14:00,1.209,1.209,1.20835,1.20835,43000000.0
2009-01-05 09:15:00,1.2083,1.2083,1.2057,1.20735,229800000.0
2009-01-05 09:16:00,1.2073,1.20735,1.207,1.2071,79800000.0
2009-01-05 09:17:00,1.2071,1.2071,1.20645,1.2066,60600000.0
2009-01-05 09:18:00,1.20675,1.2068,1.2061,1.2066,142600000.0
2009-01-05 09:19:00,1.2068,1.20695,1.2068,1.20695,28800000.0
2009-01-05 09:20:00,1.20695,1.207,1.2068,1.2068,12800000.0
2009-01-05 09:21:00,1.20649,1.20668,1.20628,1.20652,133200000.0
2009-01-05 09:22:00,1.20695,1.20695,1.20665,1.20665,23200000.0
2009-01-05 09:23:00,1.207,1.2071,1.207,1.2071,54400000.0
2009-01-05 09:24:00,1.2071,1.2072,1.20685,1.2072,25600000.0
2009-01-05 09:25:00,1.2072,1.2072,1.20705,1.2071,35200000.0
2009-01-05 09:26:00,1.2071,1.20725,1.20685,1.20725,35200000.0
2009-01-05 09:27:00,1.20725,1.20725,1.20685,1.20685,32000000.0
2009-01-05 09:28:00,1.207,1.20705,1.207,1.20705,12800000.0
2009-01-05 09:29:00,1.20705,1.2072,1.20665,1.2072,39200000.0
2009-01-05 09:30:00,1.2072,1.2072,1.2072,1.2072,6400000.0
2009-01-05 09:31:00,1.20735,1.2076,1.2071,1.2075,121000000.0
2009-01-05 09:32:00,1.2075,1.2076,1.20715,1.20715,24600000.0
2009-01-05 09:33:00,1.20725,1.20735,1.20705,1.20735,79000000.0
2009-01-05 09:34:00,1.2073,1.20745,1.2072,1.20725,48600000.0
2009-01-05 09:35:00,1.2073,1.2073,1.2064,1.20685,142600000.0
2009-01-05 09:36:00,1.207,1.2072,1.2063,1.2063,67600000.0
2009-01-05 09:37:00,1.2065,1.20695,1.2065,1.2069,34600000.0
2009-01-05 09:38:00,1.2071,1.20715,1.20695,1.20715,18800000.0
2009-01-05 09:39:00,1.2077,1.2083,1.2076,1.20785,62800000.0
2009-01-05 09:40:00,1.2081,1.2083,1.20805,1.20805,19200000.0
2009-01-05 09:41:00,1.20805,1.2081,1.20805,1.2081,6400000.0
2009-01-05 09:42:00,1.2082,1.20825,1.2082,1.20825,12800000.0
2009-01-05 09:43:00,1.2081,1.20815,1.20775,1.2078,47200000.0
2009-01-05 09:44:00,1.2078,1.2078,1.20725,1.20725,4800000.0
2009-01-05 09:45:00,1.2075,1.20765,1.2075,1.20765,12800000.0
2009-01-05 09:46:00,1.2078,1.2088,1.2078,1.2086,53000000.0
2009-01-05 09:47:00,1.20865,1.20915,1.20865,1.20895,36200000.0
2009-01-05 09:48:00,1.2089,1.20905,1.2088,1.209,28200000.0
2009-01-05 09:49:00,1.209,1.2092,1.20885,1.2092,49200000.0
2009-01-05 09:50:00,1.2091,1.2092,1.2086,1.2086,30800000.0
2009-01-05 09:51:00,1.20812,1.20849,1.20785,1.2081,119000000.0
2009-01-05 09:52:00,1.2086,1.2088,1.2086,1.2088,21800000.0
2009-01-05 09:53:00,1.2088,1.2088,1.2088,1.2088,30200000.0
2009-01-05 09:54:00,1.20838,1.20875,1.20818,1.20825,280400000.0
2009-01-05 09:55:00,1.20855,1.20889,1.20848,1.20866,265000000.0
2009-01-05 09:56:00,1.2088,1.2088,1.208,1.20835,27600000.0
2009-01-05 09:57:00,1.2081,1.2081,1.20765,1.208,31400000.0
2009-01-05 09:58:00,1.2081,1.2081,1.2081,1.2081,14400000.0
2009-01-05 09:59:00,1.2081,1.20815,1.2077,1.20815,70800000.0
2009-01-05 10:00:00,1.20805,1.20875,1.208,1.20875,34400000.0
2009-01-05 10:01:00,1.2088,1.20895,1.20875,1.20885,35000000.0
2009-01-05 10:02:00,1.20885,1.20885,1.20865,1.20875,36000000.0
2009-01-05 10:03:00,1.2088,1.2089,1.20865,1.20865,14400000.0
2009-01-05 10:04:00,1.209,1.2092,1.209,1.2092,26800000.0
2009-01-05 10:05:00,1.2092,1.2092,1.2084,1.2085,89000000.0
2009-01-05 10:06:00,1.2085,1.20865,1.20845,1.2085,17600000.0
2009-01-05 10:07:00,1.2084,1.2087,1.2084,1.2087,18000000.0
2009-01-05 10:08:00,1.20875,1.20895,1.20865,1.2087,15200000.0
2009-01-05 10:09:00,1.20905,1.20955,1.20905,1.2095,73000000.0
2009-01-05 10:10:00,1.20945,1.2107,1.2094,1.21065,115400000.0
2009-01-05 10:11:00,1.21055,1.21185,1.21055,1.2113,58600000.0
2009-01-05 10:12:00,1.21105,1.2116,1.21105,1.2116,32000000.0
2009-01-05 10:13:00,1.2116,1.21195,1.21135,1.21135,49000000.0
2009-01-05 10:14:00,1.2115,1.21205,1.2115,1.21195,27800000.0
2009-01-05 10:15:00,1.21195,1.212,1.21155,1.21155,16000000.0
2009-01-05 10:16:00,1.21185,1.2123,1.2117,1.212,43800000.0
2009-01-05 10:17:00,1.212,1.212,1.212,1.212,3200000.0
2009-01-05 10:18:00,1.212,1.2132,1.2116,1.2131,68400000.0
2009-01-05 10:19:00,1.2132,1.2137,1.2132,1.2137,63200000.0
2009-01-05 10:20:00,1.2137,1.2137,1.2137,1.2137,40800000.0
2009-01-05 10:21:00,1.2137,1.2137,1.21315,1.2133,22800000.0
2009-01-05 10:22:00,1.2133,1.2136,1.2132,1.2133,39400000.0
2009-01-05 10:23:00,1.21335,1.2137,1.21295,1.21325,106000000.0
2009-01-05 10:24:00,1.21335,1.2134,1.21335,1.2134,12800000.0
2009-01-05 10:25:00,1.21345,1.2151,1.21345,1.21505,49800000.0
2009-01-05 10:26:00,1.2151,1.2158,1.21505,1.21565,84600000.0
2009-01-05 10:27:00,1.21555,1.21645,1.2154,1.21615,63800000.0
2009-01-05 10:28:00,1.21615,1.21685,1.21615,1.21685,40000000.0
2009-01-05 10:29:00,1.21685,1.21685,1.2159,1.21645,51600000.0
2009-01-05 10:30:00,1.21635,1.2164,1.2159,1.2164,94400000.0
2009-01-05 10:31:00,1.21645,1.2165,1.21645,1.21645,16000000.0
2009-01-05 10:32:00,1.2164,1.2165,1.2159,1.2159,83200000.0
2009-01-05 10:33:00,1.21595,1.216,1.2159,1.2159,9600000.0
2009-01-05 10:34:00,1.21535,1.21615,1.21535,1.21615,75600000.0
2009-01-05 10:35:00,1.21625,1.21625,1.21605,1.21605,62400000.0
2009-01-05 10:36:00,1.21605,1.2169,1.21595,1.2169,23200000.0
2009-01-05 10:37:00,1.2169,1.2172,1.2164,1.2172,80600000.0
2009-01-05 10:38:00,1.21725,1.21985,1.21725,1.21965,118600000.0
2009-01-05 10:39:00,1.2199,1.2199,1.21795,1.21825,93400000.0
2009-01-05 10:40:00,1.21825,1.2186,1.21805,1.2184,74200000.0
2009-01-05 10:41:00,1.21855,1.2187,1.21845,1.21845,28600000.0
2009-01-05 10:42:00,1.2185,1.2192,1.2185,1.2186,124600000.0
2009-01-05 10:43:00,1.2186,1.21865,1.21795,1.21865,92000000.0
2009-01-05 10:44:00,1.21865,1.21865,1.21695,1.21795,89400000.0
2009-01-05 10:45:00,1.21785,1.21795,1.21735,1.2176,142000000.0
2009-01-05 10:46:00,1.2176,1.21775,1.2176,1.2177,43200000.0
2009-01-05 10:47:00,1.2177,1.2177,1.21715,1.21715,53400000.0
2009-01-05 10:48:00,1.2172,1.21725,1.2172,1.21725,9200000.0
2009-01-05 10:49:00,1.2173,1.2179,1.2173,1.2179,16400000.0
2009-01-05 10:50:00,1.2179,1.21875,1.2179,1.21825,41800000.0
2009-01-05 10:51:00,1.21825,1.2183,1.2179,1.21795,26600000.0
2009-01-05 10:52:00,1.21805,1.2189,1.21795,1.2187,128200000.0
2009-01-05 10:53:00,1.21875,1.21935,1.21875,1.219,72800000.0
2009-01-05 10:54:00,1.21915,1.2194,1.2191,1.21935,44800000.0
2009-01-05 10:55:00,1.2196,1.2205,1.2196,1.2199,183300000.0
2009-01-05 10:56:00,1.21985,1.21995,1.2198,1.2198,27200000.0
2009-01-05 10:57:00,1.2198,1.22045,1.2191,1.22045,110000000.0
2009-01-05 10:58:00,1.22035,1.22125,1.22035,1.2211,58400000.0
2009-01-05 10:59:00,1.2213,1.2213,1.22105,1.22105,17600000.0
2009-01-05 11:00:00,1.22135,1.22255,1.22135,1.222,62800000.0
2009-01-05 11:01:00,1.22215,1.22225,1.221,1.2212,63000000.0
2009-01-05 11:02:00,1.2213,1.22145,1.2205,1.2206,58600000.0
2009-01-05 11:03:00,1.2206,1.2206,1.21985,1.21995,107400000.0
2009-01-05 11:04:00,1.22,1.22035,1.21835,1.2188,166400000.0
2009-01-05 11:05:00,1.21885,1.21885,1.21855,1.21865,54800000.0
2009-01-05 11:06:00,1.21875,1.21885,1.21865,1.2187,12800000.0
2009-01-05 11:07:00,1.2187,1.2187,1.21625,1.21755,218600005.0
2009-01-05 11:08:00,1.2175,1.2175,1.21505,1.21645,115600000.0
2009-01-05 11:09:00,1.21665,1.2172,1.21635,1.21635,117800000.0
2009-01-05 11:10:00,1.2163,1.2163,1.21525,1.21545,33600000.0
2009-01-05 11:11:00,1.21565,1.21655,1.21565,1.21605,44200000.0
2009-01-05 11:12:00,1.2164,1.21645,1.21535,1.21625,100800000.0
2009-01-05 11:13:00,1.21555,1.2162,1.21555,1.2156,123800000.0
2009-01-05 11:14:00,1.2157,1.2157,1.21455,1.2146,116400000.0
2009-01-05 11:15:00,1.2146,1.21515,1.21445,1.2147,182200000.0
2009-01-05 11:16:00,1.2148,1.2148,1.2146,1.2146,179200003.0
2009-01-05 11:17:00,1.2146,1.21475,1.21455,1.2146,222400000.0
2009-01-05 11:18:00,1.2146,1.21465,1.2132,1.21395,221800002.0
2009-01-05 11:19:00,1.2141,1.21435,1.2123,1.2135,144000000.0
2009-01-05 11:20:00,1.2137,1.21425,1.2137,1.21405,65400000.0
2009-01-05 11:21:00,1.21405,1.2149,1.21385,1.2149,31800000.0
2009-01-05 11:22:00,1.21475,1.2153,1.2146,1.2146,44600000.0
2009-01-05 11:23:00,1.21485,1.21565,1.21485,1.21565,38400000.0
2009-01-05 11:24:00,1.2158,1.21705,1.2152,1.21705,163400000.0
2009-01-05 11:25:00,1.21705,1.21835,1.21705,1.21825,79000000.0
2009-01-05 11:26:00,1.2183,1.21905,1.21825,1.21885,28400000.0
2009-01-05 11:27:00,1.21915,1.21995,1.2184,1.2188,192000001.0
2009-01-05 11:28:00,1.21895,1.21895,1.2188,1.2189,43600000.0
2009-01-05 11:29:00,1.21835,1.2188,1.21835,1.21875,75800000.0
2009-01-05 11:30:00,1.21828,1.21861,1.2181,1.21833,224000000.0
2009-01-05 11:31:00,1.2189,1.2189,1.2178,1.218,88400000.0
2009-01-05 11:32:00,1.2178,1.2178,1.21775,1.2178,9400000.0
2009-01-05 11:33:00,1.2179,1.21805,1.2178,1.21805,31200000.0
2009-01-05 11:34:00,1.21805,1.21805,1.21805,1.21805,28600000.0
2009-01-05 11:35:00,1.21805,1.21805,1.21805,1.21805,3200000.0
2009-01-05 11:36:00,1.2181,1.2181,1.2181,1.2181,3200000.0
2009-01-05 11:37:00,1.21801,1.21824,1.21788,1.21804,182000000.0
2009-01-05 11:38:00,1.218,1.218,1.2175,1.21765,40000000.0
2009-01-05 11:39:00,1.2177,1.21775,1.2175,1.2176,37800000.0
2009-01-05 11:40:00,1.2176,1.21765,1.2175,1.2175,31200000.0
2009-01-05 11:41:00,1.21745,1.21765,1.21715,1.21725,82400000.0
2009-01-05 11:42:00,1.2173,1.2175,1.21705,1.2171,63800000.0
2009-01-05 11:43:00,1.2171,1.2171,1.2171,1.2171,22600000.0
2009-01-05 11:44:00,1.2171,1.2171,1.2171,1.2171,17600000.0
2009-01-05 11:45:00,1.2171,1.2171,1.2171,1.2171,8800000.0
2009-01-05 11:46:00,1.2171,1.2171,1.2171,1.2171,51200000.0
2009-01-05 11:47:00,1.2171,1.2171,1.2171,1.2171,4400000.0
2009-01-05 11:48:00,1.21715,1.21715,1.2171,1.2171,6000000.0
2009-01-05 11:49:00,1.2168,1.21701,1.21652,1.21678,117000000.0
2009-01-05 11:50:00,1.21701,1.21701,1.21632,1.21681,149599999.0
2009-01-05 11:51:00,1.2169,1.21693,1.2168,1.2168,76600000.0
2009-01-05 11:52:00,1.2172,1.2175,1.2171,1.2171,25600000.0
2009-01-05 11:53:00,1.21695,1.21725,1.21668,1.21709,102200000.0
2009-01-05 11:54:00,1.2168,1.21711,1.2168,1.21698,133600000.0
2009-01-05 11:55:00,1.21703,1.21709,1.21663,1.2169,186000000.0
2009-01-05 11:56:00,1.2171,1.21745,1.2171,1.21745,26400000.0
2009-01-05 11:57:00,1.2178,1.2178,1.2177,1.2177,20000000.0
2009-01-05 11:58:00,1.21695,1.21715,1.21695,1.21715,6000000.0
2009-01-05 11:59:00,1.21715,1.2172,1.21715,1.2172,19600000.0
2009-01-05 12:00:00,1.2172,1.2173,1.2172,1.2173,8400000.0
2009-01-05 12:01:00,1.2173,1.2173,1.21635,1.21665,73600000.0
2009-01-05 12:02:00,1.21665,1.217,1.2165,1.21655,50200000.0
2009-01-05 12:03:00,1.21635,1.2168,1.21635,1.2167,38400000.0
2009-01-05 12:04:00,1.2167,1.21695,1.2167,1.21695,17600000.0
2009-01-05 12:05:00,1.21695,1.217,1.21695,1.217,31600000.0
2009-01-05 12:06:00,1.217,1.217,1.2169,1.2169,21600000.0
2009-01-05 12:07:00,1.2169,1.2169,1.2165,1.2165,34000000.0
2009-01-05 12:08:00,1.2165,1.2165,1.2145,1.2154,136200000.0
2009-01-05 12:09:00,1.2154,1.21575,1.21535,1.2155,91600000.0
2009-01-05 12:10:00,1.21545,1.2158,1.215,1.215,95600000.0
2009-01-05 12:11:00,1.21485,1.2153,1.21415,1.21415,72800000.0
2009-01-05 12:12:00,1.214,1.21415,1.21285,1.21305,228400001.0
2009-01-05 12:13:00,1.21305,1.2133,1.2125,1.2126,103200000.0
2009-01-05 12:14:00,1.2126,1.2126,1.2092,1.20985,161600000.0
2009-01-05 12:15:00,1.21005,1.2107,1.20955,1.20955,192000000.0
2009-01-05 12:16:00,1.2099,1.2112,1.2099,1.21085,101400000.0
2009-01-05 12:17:00,1.211,1.2142,1.211,1.21365,178200002.0
2009-01-05 12:18:00,1.21375,1.21395,1.21365,1.21365,50000000.0
2009-01-05 12:19:00,1.21341,1.21365,1.2133,1.21363,192200000.0
2009-01-05 12:20:00,1.21362,1.21394,1.21309,1.21309,233000000.0
2009-01-05 12:21:00,1.2135,1.21368,1.21318,1.21368,168540000.0
2009-01-05 12:22:00,1.21385,1.21385,1.21385,1.21385,3200000.0
2009-01-05 12:23:00,1.2141,1.21445,1.21365,1.2139,83400000.0
2009-01-05 12:24:00,1.2141,1.21425,1.2141,1.21425,22400000.0
2009-01-05 12:25:00,1.21435,1.21455,1.21425,1.21455,25600000.0
2009-01-05 12:26:00,1.2147,1.21485,1.21465,1.21465,22200000.0
2009-01-05 12:27:00,1.2148,1.2156,1.2144,1.2149,89200000.0
2009-01-05 12:28:00,1.2149,1.215,1.2149,1.215,72000000.0
2009-01-05 12:29:00,1.2149,1.2152,1.21485,1.21485,122200000.0
2009-01-05 12:30:00,1.2149,1.21545,1.2149,1.21525,30200000.0
2009-01-05 12:31:00,1.2154,1.21735,1.2154,1.2172,116200000.0
2009-01-05 12:32:00,1.21735,1.21825,1.2161,1.2166,100800000.0
2009-01-05 12:33:00,1.21655,1.2167,1.21635,1.21655,79800000.0
2009-01-05 12:34:00,1.2165,1.2165,1.21615,1.21615,6400000.0
2009-01-05 12:35:00,1.21635,1.21645,1.2162,1.2162,26000000.0
2009-01-05 12:36:00,1.21625,1.21625,1.21605,1.21615,16800000.0
2009-01-05 12:37:00,1.2161,1.2161,1.21595,1.21595,12800000.0
2009-01-05 12:38:00,1.21595,1.21645,1.21565,1.2162,63800000.0
2009-01-05 12:39:00,1.21625,1.21625,1.2158,1.2159,38000000.0
2009-01-05 12:40:00,1.21595,1.21595,1.21585,1.21585,12800000.0
2009-01-05 12:41:00,1.21585,1.21595,1.2154,1.2157,85800000.0
2009-01-05 12:42:00,1.21575,1.21625,1.21575,1.216,22600000.0
2009-01-05 12:43:00,1.216,1.216,1.216,1.216,3200000.0
2009-01-05 12:44:00,1.216,1.216,1.216,1.216,3200000.0
2009-01-05 12:45:00,1.216,1.216,1.21545,1.2156,57400000.0
2009-01-05 12:46:00,1.2156,1.2156,1.2156,1.2156,3200000.0
2009-01-05 12:47:00,1.21565,1.2158,1.21565,1.2157,22600000.0
2009-01-05 12:48:00,1.2157,1.2157,1.2156,1.21565,9600000.0
2009-01-05 12:49:00,1.2156,1.21565,1.2156,1.21565,6400000.0
2009-01-05 12:50:00,1.21555,1.21555,1.2155,1.2155,12400000.0
2009-01-05 12:51:00,1.2155,1.2155,1.21525,1.2155,18000000.0
2009-01-05 12:52:00,1.2155,1.21565,1.2155,1.21565,14600000.0
2009-01-05 12:53:00,1.2158,1.21645,1.21575,1.21645,87200000.0
2009-01-05 12:54:00,1.2164,1.2164,1.21615,1.2162,11200000.0
2009-01-05 12:55:00,1.21615,1.21615,1.21615,1.21615,39600000.0
2009-01-05 12:56:00,1.2162,1.2165,1.21615,1.2162,29200000.0
2009-01-05 12:57:00,1.21593,1.21596,1.21565,1.21565,126600000.0
2009-01-05 12:58:00,1.21625,1.21645,1.21625,1.21645,13600000.0
2009-01-05 12:59:00,1.21645,1.2169,1.2163,1.2168,76600000.0
2009-01-05 13:00:00,1.2169,1.21695,1.21655,1.2169,35000000.0
2009-01-05 13:01:00,1.2168,1.2169,1.2164,1.21675,72000000.0
2009-01-05 13:02:00,1.21655,1.2166,1.21655,1.2166,6400000.0
2009-01-05 13:03:00,1.2166,1.2176,1.2166,1.2176,66800000.0
2009-01-05 13:04:00,1.2175,1.2177,1.21695,1.2176,46800000.0
2009-01-05 13:05:00,1.2176,1.2179,1.2176,1.21785,31600000.0
2009-01-05 13:06:00,1.21775,1.21795,1.21775,1.21795,41000000.0
2009-01-05 13:07:00,1.21795,1.21795,1.21785,1.21785,19000000.0
2009-01-05 13:08:00,1.21765,1.21765,1.217,1.2171,82000000.0
2009-01-05 13:09:00,1.2171,1.2171,1.21635,1.21655,66800000.0
2009-01-05 13:10:00,1.21655,1.2168,1.21655,1.2168,53600000.0
2009-01-05 13:11:00,1.2168,1.21705,1.2168,1.2169,31200000.0
2009-01-05 13:12:00,1.217,1.21705,1.21675,1.2169,35800000.0
2009-01-05 13:13:00,1.21695,1.217,1.2166,1.217,60000000.0
2009-01-05 13:14:00,1.217,1.217,1.2167,1.21675,36200000.0
2009-01-05 13:15:00,1.2168,1.217,1.21665,1.2169,68000000.0
2009-01-05 13:16:00,1.21685,1.2169,1.21645,1.21645,65200000.0
2009-01-05 13:17:00,1.21645,1.21645,1.2157,1.21595,46600000.0
2009-01-05 13:18:00,1.21595,1.21595,1.2158,1.2159,61200000.0
2009-01-05 13:19:00,1.2159,1.21595,1.21585,1.21585,17200000.0
2009-01-05 13:20:00,1.21585,1.21595,1.2153,1.2153,102400000.0
2009-01-05 13:21:00,1.21493,1.21516,1.21475,1.21491,94000000.0
2009-01-05 13:22:00,1.21498,1.21534,1.2147,1.21509,141400000.0
2009-01-05 13:23:00,1.21525,1.21525,1.2144,1.2144,29800000.0
2009-01-05 13:24:00,1.21445,1.21445,1.2136,1.2137,101400000.0
2009-01-05 13:25:00,1.214,1.21455,1.214,1.21445,63800000.0
2009-01-05 13:26:00,1.21445,1.21455,1.2143,1.21455,17200000.0
2009-01-05 13:27:00,1.21455,1.21455,1.2142,1.2142,34600000.0
2009-01-05 13:28:00,1.21425,1.21425,1.21415,1.21415,36200000.0
2009-01-05 13:29:00,1.21415,1.21445,1.21415,1.21445,18400000.0
2009-01-05 13:30:00,1.21455,1.21465,1.21445,1.21465,18800000.0
2009-01-05 13:31:00,1.21465,1.21465,1.2144,1.2144,7200000.0
2009-01-05 13:32:00,1.21445,1.21445,1.21425,1.2143,40000000.0
2009-01-05 13:33:00,1.2143,1.2143,1.21365,1.21415,121800000.0
2009-01-05 13:34:00,1.21415,1.2142,1.21415,1.2142,9600000.0
2009-01-05 13:35:00,1.21415,1.2142,1.2141,1.21415,16800000.0
2009-01-05 13:36:00,1.21415,1.2142,1.21415,1.2142,12800000.0
2009-01-05 13:37:00,1.21415,1.21415,1.21335,1.2137,108400000.0
2009-01-05 13:38:00,1.21375,1.21375,1.2134,1.21355,25200000.0
2009-01-05 13:39:00,1.21365,1.2137,1.21365,1.2137,12400000.0
2009-01-05 13:40:00,1.2137,1.2137,1.2137,1.2137,3200000.0
2009-01-05 13:41:00,1.21375,1.21375,1.21375,1.21375,6400000.0
2009-01-05 13:42:00,1.21365,1.2138,1.21365,1.2138,6400000.0
2009-01-05 13:43:00,1.21395,1.21405,1.21345,1.21395,57200000.0
2009-01-05 13:44:00,1.21395,1.21395,1.2136,1.21365,63000000.0
2009-01-05 13:45:00,1.2138,1.21455,1.2138,1.21405,99800000.0
2009-01-05 13:46:00,1.2142,1.2149,1.2142,1.21475,87600000.0
2009-01-05 13:47:00,1.215,1.2155,1.21475,1.21495,40600000.0
2009-01-05 13:48:00,1.2152,1.21605,1.2152,1.216,80600000.0
2009-01-05 13:49:00,1.2161,1.2162,1.21605,1.21605,75400000.0
2009-01-05 13:50:00,1.21605,1.21605,1.21605,1.21605,3200000.0
2009-01-05 13:51:00,1.21565,1.21608,1.21565,1.2159,79200000.0
2009-01-05 13:52:00,1.21585,1.21605,1.2156,1.2156,48400000.0
2009-01-05 13:53:00,1.2156,1.2156,1.2148,1.21545,57600000.0
2009-01-05 13:54:00,1.21475,1.21585,1.2144,1.21585,92600000.0
2009-01-05 13:55:00,1.2158,1.21645,1.21575,1.21645,62800000.0
2009-01-05 13:56:00,1.21645,1.2173,1.21645,1.21665,123200000.0
2009-01-05 13:57:00,1.2168,1.21745,1.2168,1.21745,19600000.0
2009-01-05 13:58:00,1.21755,1.21755,1.2164,1.2164,47600000.0
2009-01-05 13:59:00,1.2168,1.2168,1.21635,1.21635,42000000.0
2009-01-05 14:00:00,1.2164,1.2164,1.21635,1.21635,10800000.0
2009-01-05 14:01:00,1.21635,1.2167,1.21635,1.21665,124800000.0
2009-01-05 14:02:00,1.2166,1.2166,1.2166,1.2166,3200000.0
2009-01-05 14:03:00,1.2167,1.2174,1.2167,1.21725,30400000.0
2009-01-05 14:04:00,1.2171,1.21715,1.21695,1.21695,14400000.0
2009-01-05 14:05:00,1.217,1.217,1.2166,1.2169,25600000.0
2009-01-05 14:06:00,1.21685,1.21695,1.21655,1.21655,22200000.0
2009-01-05 14:07:00,1.21675,1.217,1.21655,1.2166,44000000.0
2009-01-05 14:08:00,1.2167,1.2172,1.2167,1.2171,45600000.0
2009-01-05 14:09:00,1.21715,1.21715,1.21715,1.21715,3200000.0
2009-01-05 14:10:00,1.2171,1.2171,1.21655,1.21675,49600000.0
2009-01-05 14:11:00,1.2167,1.2167,1.21645,1.21655,38800000.0
2009-01-05 14:12:00,1.21655,1.21655,1.21655,1.21655,8800000.0
2009-01-05 14:13:00,1.21655,1.21655,1.2164,1.2164,37200000.0
2009-01-05 14:14:00,1.2164,1.2165,1.2164,1.2165,18000000.0
2009-01-05 14:15:00,1.21665,1.21675,1.21655,1.21655,39600000.0
2009-01-05 14:16:00,1.21635,1.21635,1.2151,1.2157,161800000.0
2009-01-05 14:17:00,1.2157,1.2159,1.2156,1.21585,211400000.0
2009-01-05 14:18:00,1.21585,1.21595,1.2152,1.21535,72400000.0
2009-01-05 14:19:00,1.21535,1.21615,1.21525,1.21615,143000000.0
2009-01-05 14:20:00,1.21615,1.21705,1.21615,1.2168,68000000.0
2009-01-05 14:21:00,1.21705,1.21705,1.21625,1.2169,89600000.0
2009-01-05 14:22:00,1.21665,1.2167,1.2164,1.2165,44200000.0
2009-01-05 14:23:00,1.2166,1.21675,1.2166,1.21675,8800000.0
2009-01-05 14:24:00,1.2167,1.2167,1.21665,1.21665,21600000.0
2009-01-05 14:25:00,1.21619,1.21643,1.21598,1.21643,58600000.0
2009-01-05 14:26:00,1.2167,1.217,1.2167,1.217,9200000.0
2009-01-05 14:27:00,1.217,1.21715,1.217,1.21715,8400000.0
2009-01-05 14:28:00,1.21695,1.21695,1.21632,1.21655,71000000.0
2009-01-05 14:29:00,1.21695,1.217,1.2164,1.2167,42800000.0
2009-01-05 14:30:00,1.2166,1.2169,1.2165,1.2169,34600000.0
2009-01-05 14:31:00,1.2169,1.2169,1.2169,1.2169,2800000.0
2009-01-05 14:32:00,1.21641,1.21678,1.21613,1.21655,238000000.0
2009-01-05 14:33:00,1.2168,1.2168,1.2166,1.2167,20200000.0
2009-01-05 14:34:00,1.21665,1.2168,1.2164,1.2164,24600000.0
2009-01-05 14:35:00,1.2163,1.2163,1.2163,1.2163,4800000.0
2009-01-05 14:36:00,1.2164,1.2164,1.2163,1.2163,4600000.0
2009-01-05 14:37:00,1.2164,1.21665,1.2162,1.2162,88200000.0
2009-01-05 14:38:00,1.21585,1.21745,1.21545,1.21655,155600000.0
2009-01-05 14:39:00,1.21669,1.2168,1.21613,1.21651,39600000.0
2009-01-05 14:40:00,1.2167,1.2171,1.21665,1.2169,71400000.0
2009-01-05 14:41:00,1.21685,1.21685,1.2159,1.21615,173800000.0
2009-01-05 14:42:00,1.2163,1.2172,1.2162,1.2172,88800000.0
2009-01-05 14:43:00,1.2171,1.2171,1.21665,1.2169,39200000.0
2009-01-05 14:44:00,1.2168,1.2171,1.21675,1.21685,164600000.0
2009-01-05 14:45:00,1.21685,1.2171,1.21675,1.2168,42000000.0
2009-01-05 14:46:00,1.2166,1.2167,1.2158,1.21585,149400000.0
2009-01-05 14:47:00,1.2159,1.216,1.2146,1.2146,78000000.0
2009-01-05 14:48:00,1.2149,1.21505,1.2143,1.2143,17600000.0
2009-01-05 14:49:00,1.2143,1.2148,1.2143,1.2148,105600000.0
2009-01-05 14:50:00,1.2149,1.2149,1.2146,1.2148,9400000.0
2009-01-05 14:51:00,1.2149,1.21505,1.2146,1.2148,31800000.0
2009-01-05 14:52:00,1.2149,1.2152,1.2148,1.215,80600000.0
2009-01-05 14:53:00,1.215,1.2155,1.2142,1.2143,195600000.0
2009-01-05 14:54:00,1.2143,1.2143,1.21235,1.2127,151800000.0
2009-01-05 14:55:00,1.2127,1.2131,1.21265,1.2131,23600000.0
2009-01-05 14:56:00,1.2131,1.2131,1.21185,1.2121,95400000.0
2009-01-05 14:57:00,1.2121,1.2126,1.21145,1.2118,74700000.0
2009-01-05 14:58:00,1.21155,1.21155,1.2087,1.21005,208600000.0
2009-01-05 14:59:00,1.21,1.2103,1.20995,1.21005,136200000.0
2009-01-05 15:00:00,1.2101,1.21045,1.21005,1.2101,39200000.0
2009-01-05 15:01:00,1.2102,1.2105,1.2101,1.21025,75200000.0
2009-01-05 15:02:00,1.21025,1.2107,1.21025,1.2107,25600000.0
2009-01-05 15:03:00,1.2107,1.21165,1.2107,1.2116,72400000.0
2009-01-05 15:04:00,1.21165,1.21195,1.2116,1.21175,124600000.0
2009-01-05 15:05:00,1.21175,1.212,1.21175,1.212,41800000.0
2009-01-05 15:06:00,1.212,1.2124,1.212,1.2124,35200000.0
2009-01-05 15:07:00,1.21245,1.21245,1.21245,1.21245,3200000.0
2009-01-05 15:08:00,1.2124,1.2124,1.2118,1.2122,128200000.0
2009-01-05 15:09:00,1.2123,1.21255,1.2119,1.212,76400000.0
2009-01-05 15:10:00,1.2121,1.21235,1.2121,1.21235,16000000.0
2009-01-05 15:11:00,1.2125,1.21265,1.2125,1.21265,11200000.0
2009-01-05 15:12:00,1.21265,1.21275,1.2126,1.21265,24400000.0
2009-01-05 15:13:00,1.2127,1.21275,1.21265,1.2127,70400000.0
2009-01-05 15:14:00,1.2127,1.2129,1.21265,1.2129,44800000.0
2009-01-05 15:15:00,1.21295,1.2131,1.2128,1.213,77600000.0
2009-01-05 15:16:00,1.21305,1.2131,1.213,1.213,48400000.0
2009-01-05 15:17:00,1.21315,1.21325,1.21305,1.2132,28800000.0
2009-01-05 15:18:00,1.2132,1.2135,1.21315,1.2135,44400000.0
2009-01-05 15:19:00,1.2135,1.214,1.2134,1.2137,117400000.0
2009-01-05 15:20:00,1.2137,1.21415,1.21355,1.21415,237800000.0
2009-01-05 15:21:00,1.2142,1.2147,1.21415,1.2147,138600000.0
2009-01-05 15:22:00,1.21475,1.215,1.2147,1.215,110400000.0
2009-01-05 15:23:00,1.215,1.215,1.21485,1.21485,27200000.0
2009-01-05 15:24:00,1.2149,1.215,1.2147,1.21475,123000000.0
2009-01-05 15:25:00,1.2148,1.2148,1.2147,1.2147,58800000.0
2009-01-05 15:26:00,1.21475,1.2162,1.21475,1.2161,104000000.0
2009-01-05 15:27:00,1.21605,1.21605,1.21595,1.216,36200000.0
2009-01-05 15:28:00,1.216,1.216,1.2153,1.2153,76600000.0
2009-01-05 15:29:00,1.21545,1.21555,1.21545,1.21555,62400000.0
2009-01-05 15:30:00,1.2155,1.21565,1.2155,1.2156,45200000.0
2009-01-05 15:31:00,1.2156,1.2156,1.2156,1.2156,8800000.0
2009-01-05 15:32:00,1.2156,1.2157,1.2156,1.2157,7200000.0
2009-01-05 15:33:00,1.21565,1.2157,1.2156,1.2156,111600000.0
2009-01-05 15:34:00,1.21575,1.2162,1.21575,1.21605,72000000.0
2009-01-05 15:35:00,1.21605,1.21645,1.21605,1.21645,70800000.0
2009-01-05 15:36:00,1.2164,1.2164,1.2163,1.2164,58600000.0
2009-01-05 15:37:00,1.2163,1.2163,1.21595,1.21615,49100000.0
2009-01-05 15:38:00,1.2161,1.2161,1.21605,1.21605,46200000.0
2009-01-05 15:39:00,1.21605,1.2162,1.216,1.21605,156200000.0
2009-01-05 15:40:00,1.21605,1.21605,1.21495,1.2154,130600000.0
2009-01-05 15:41:00,1.2151,1.2155,1.21485,1.21485,103400000.0
2009-01-05 15:42:00,1.2148,1.21545,1.21475,1.2152,137400000.0
2009-01-05 15:43:00,1.21515,1.2156,1.215,1.2155,153600000.0
2009-01-05 15:44:00,1.21545,1.21685,1.21545,1.2166,105400000.0
2009-01-05 15:45:00,1.2166,1.2166,1.2165,1.2165,48700000.0
2009-01-05 15:46:00,1.2161,1.2165,1.2161,1.2165,23400000.0
2009-01-05 15:47:00,1.2165,1.2165,1.21625,1.21625,58200000.0
2009-01-05 15:48:00,1.21625,1.2163,1.2161,1.2163,49100000.0
2009-01-05 15:49:00,1.2163,1.2163,1.21435,1.21495,165000000.0
2009-01-05 15:50:00,1.21485,1.21485,1.21405,1.21425,80256058.0
2009-01-05 15:51:00,1.2146,1.21535,1.2146,1.2152,100600000.0
2009-01-05 15:52:00,1.2152,1.2153,1.2141,1.21455,164200000.0
2009-01-05 15:53:00,1.21465,1.2147,1.21455,1.21465,63600000.0
2009-01-05 15:54:00,1.2148,1.21535,1.2148,1.21535,94600000.0
2009-01-05 15:55:00,1.21555,1.216,1.2154,1.21595,77200000.0
2009-01-05 15:56:00,1.2159,1.2162,1.21585,1.2159,74200000.0
2009-01-05 15:57:00,1.21585,1.2163,1.21585,1.2162,68000000.0
2009-01-05 15:58:00,1.21625,1.21625,1.2155,1.2155,52000000.0
2009-01-05 15:59:00,1.2155,1.2156,1.2152,1.2153,115000000.0
2009-01-05 16:00:00,1.2153,1.2153,1.21445,1.21445,60800000.0
2009-01-05 16:01:00,1.21445,1.21445,1.21365,1.21405,149800000.0
2009-01-05 16:02:00,1.214,1.2145,1.2137,1.21415,91200000.0
2009-01-05 16:03:00,1.2141,1.21505,1.2141,1.215,66400000.0
2009-01-05 16:04:00,1.2148,1.215,1.21465,1.2147,56000000.0
2009-01-05 16:05:00,1.2147,1.21475,1.21465,1.21475,41600000.0
2009-01-05 16:06:00,1.2148,1.21595,1.2148,1.21595,86600000.0
2009-01-05 16:07:00,1.2157,1.2174,1.21565,1.217,191800000.0
2009-01-05 16:08:00,1.217,1.2171,1.2148,1.2148,115500000.0
2009-01-05 16:09:00,1.2149,1.215,1.21405,1.21435,203400000.0
2009-01-05 16:10:00,1.21435,1.2149,1.21435,1.2144,102400000.0
2009-01-05 16:11:00,1.2144,1.2144,1.2135,1.2135,168600001.0
2009-01-05 16:12:00,1.2135,1.2135,1.21265,1.2131,130600000.0
2009-01-05 16:13:00,1.21275,1.21275,1.2117,1.2124,275600000.0
2009-01-05 16:14:00,1.2124,1.2124,1.2102,1.2102,131200000.0
2009-01-05 16:15:00,1.2102,1.2102,1.20975,1.20975,185800000.0
2009-01-05 16:16:00,1.20955,1.20965,1.2084,1.2086,123400000.0
2009-01-05 16:17:00,1.2086,1.20945,1.2086,1.2094,114800000.0
2009-01-05 16:18:00,1.2094,1.20985,1.20935,1.20985,76600000.0
2009-01-05 16:19:00,1.20985,1.2099,1.20965,1.2097,91600000.0
2009-01-05 16:20:00,1.20965,1.2098,1.20965,1.2097,59600000.0
2009-01-05 16:21:00,1.20975,1.2098,1.2096,1.20965,158200000.0
2009-01-05 16:22:00,1.2097,1.20975,1.2096,1.20975,38800000.0
2009-01-05 16:23:00,1.20975,1.20975,1.20965,1.20975,15600000.0
2009-01-05 16:24:00,1.20975,1.20975,1.2075,1.2076,198900000.0
2009-01-05 16:25:00,1.2076,1.2076,1.20655,1.20655,103400000.0
2009-01-05 16:26:00,1.2066,1.2066,1.2052,1.20535,177800000.0
2009-01-05 16:27:00,1.2053,1.20555,1.2043,1.20535,292200000.0
2009-01-05 16:28:00,1.2053,1.20705,1.20515,1.20705,156400000.0
2009-01-05 16:29:00,1.20695,1.2074,1.20675,1.2068,81600000.0
2009-01-05 16:30:00,1.2068,1.2068,1.20415,1.20425,239600000.0
2009-01-05 16:31:00,1.20425,1.20425,1.20365,1.20365,103000000.0
2009-01-05 16:32:00,1.2036,1.20585,1.2036,1.2053,174200000.0
2009-01-05 16:33:00,1.2053,1.2057,1.20435,1.2056,141900000.0
2009-01-05 16:34:00,1.20565,1.2058,1.2049,1.20575,209800000.0
2009-01-05 16:35:00,1.20575,1.206,1.20425,1.2043,189600000.0
2009-01-05 16:36:00,1.2043,1.2045,1.2043,1.2045,122400000.0
2009-01-05 16:37:00,1.20455,1.20495,1.20455,1.20495,56800000.0
2009-01-05 16:38:00,1.20505,1.207,1.205,1.20685,188200000.0
2009-01-05 16:39:00,1.20685,1.2069,1.20595,1.20655,159400000.0
2009-01-05 16:40:00,1.2066,1.20675,1.20465,1.20505,154000000.0
2009-01-05 16:41:00,1.2051,1.2051,1.20385,1.20455,195600000.0
2009-01-05 16:42:00,1.20455,1.2049,1.20385,1.20395,103000000.0
2009-01-05 16:43:00,1.2039,1.2046,1.2039,1.2042,69600000.0
2009-01-05 16:44:00,1.2043,1.205,1.204,1.2047,190200000.0
2009-01-05 16:45:00,1.2047,1.2055,1.20465,1.20545,209200000.0
2009-01-05 16:46:00,1.20525,1.20535,1.2041,1.20415,195000000.0
2009-01-05 16:47:00,1.20415,1.2043,1.20415,1.2043,65600000.0
2009-01-05 16:48:00,1.2043,1.2043,1.20415,1.2042,66400000.0
2009-01-05 16:49:00,1.2043,1.2043,1.2032,1.2032,167400000.0
2009-01-05 16:50:00,1.20315,1.20315,1.20155,1.20175,239800000.0
2009-01-05 16:51:00,1.2017,1.20265,1.2017,1.20245,207000000.0
2009-01-05 16:52:00,1.20275,1.203,1.2021,1.2025,137200000.0
2009-01-05 16:53:00,1.2025,1.2029,1.2024,1.20275,114400000.0
2009-01-05 16:54:00,1.2028,1.20305,1.20275,1.20305,64600000.0
2009-01-05 16:55:00,1.2031,1.2033,1.2023,1.20245,122400000.0
2009-01-05 16:56:00,1.2025,1.2027,1.20235,1.2027,35400000.0
2009-01-05 16:57:00,1.2027,1.20375,1.20265,1.2031,107700000.0
2009-01-05 16:58:00,1.2032,1.2036,1.2032,1.2034,84600000.0
2009-01-05 16:59:00,1.20335,1.2039,1.2031,1.20355,110400000.0
2009-01-05 17:00:00,1.2036,1.2036,1.2031,1.20315,72400000.0
2009-01-05 17:01:00,1.2036,1.2041,1.20315,1.2041,154800000.0
2009-01-05 17:02:00,1.20415,1.20445,1.20345,1.2035,94200000.0
2009-01-05 17:03:00,1.2036,1.2041,1.2036,1.2039,111200000.0
2009-01-05 17:04:00,1.2039,1.2041,1.2039,1.2041,86800000.0
2009-01-05 17:05:00,1.20415,1.20425,1.20355,1.20385,187800000.0
2009-01-05 17:06:00,1.2039,1.20475,1.20385,1.2047,111600000.0
2009-01-05 17:07:00,1.2047,1.2047,1.2038,1.2041,67600000.0
2009-01-05 17:08:00,1.2033,1.20495,1.20315,1.20465,160600000.0
2009-01-05 17:09:00,1.2048,1.2048,1.2036,1.2038,95000000.0
2009-01-05 17:10:00,1.2038,1.2042,1.20315,1.20315,202200000.0
2009-01-05 17:11:00,1.2031,1.20315,1.2021,1.2022,165200000.0
2009-01-05 17:12:00,1.2022,1.20225,1.19985,1.20015,272300000.0
2009-01-05 17:13:00,1.2002,1.20055,1.19995,1.20045,262200000.0
2009-01-05 17:14:00,1.20045,1.20125,1.2004,1.20115,164400000.0
2009-01-05 17:15:00,1.2012,1.2012,1.2007,1.20085,125600000.0
2009-01-05 17:16:00,1.2008,1.20085,1.1997,1.1997,155200000.0
2009-01-05 17:17:00,1.19975,1.19975,1.19845,1.1992,238200000.0
2009-01-05 17:18:00,1.1992,1.1994,1.19845,1.19895,157600000.0
2009-01-05 17:19:00,1.19905,1.2003,1.19905,1.2001,250400000.0
2009-01-05 17:20:00,1.2002,1.2005,1.19995,1.20005,155800000.0
2009-01-05 17:21:00,1.20005,1.20075,1.20005,1.20045,166800000.0
2009-01-05 17:22:00,1.2007,1.2021,1.2006,1.20205,170000000.0
2009-01-05 17:23:00,1.20215,1.20215,1.2014,1.20155,98800000.0
2009-01-05 17:24:00,1.20165,1.202,1.20145,1.202,127400000.0
2009-01-05 17:25:00,1.20215,1.2024,1.2014,1.2014,156400000.0
2009-01-05 17:26:00,1.2014,1.2014,1.2008,1.2012,137800000.0
2009-01-05 17:27:00,1.2012,1.20145,1.2012,1.20145,112000000.0
2009-01-05 17:28:00,1.20145,1.20145,1.19995,1.20005,202600000.0
2009-01-05 17:29:00,1.20015,1.2011,1.20015,1.2011,172800000.0
2009-01-05 17:30:00,1.2012,1.2012,1.20055,1.2006,120600000.0
2009-01-05 17:31:00,1.2006,1.2006,1.1987,1.199,191600000.0
2009-01-05 17:32:00,1.19895,1.1991,1.1985,1.19855,96600000.0
2009-01-05 17:33:00,1.19855,1.1992,1.19855,1.1992,80600000.0
2009-01-05 17:34:00,1.1992,1.20075,1.19915,1.2004,193200000.0
2009-01-05 17:35:00,1.2004,1.2004,1.19925,1.19925,220800000.0
2009-01-05 17:36:00,1.19905,1.1992,1.19755,1.19755,190200000.0
2009-01-05 17:37:00,1.19795,1.1985,1.19735,1.1981,318600000.0
2009-01-05 17:38:00,1.1981,1.1981,1.1972,1.1975,226399999.0
2009-01-05 17:39:00,1.19775,1.1988,1.19775,1.1988,109200000.0
2009-01-05 17:40:00,1.1989,1.1989,1.1966,1.1966,186600000.0
2009-01-05 17:41:00,1.1967,1.1967,1.1956,1.1964,286200000.0
2009-01-05 17:42:00,1.1964,1.1964,1.196,1.1961,142200000.0
2009-01-05 17:43:00,1.19615,1.19615,1.1956,1.196,110000000.0
2009-01-05 17:44:00,1.1958,1.1959,1.19505,1.19515,155500000.0
2009-01-05 17:45:00,1.19515,1.19515,1.1935,1.1936,378400000.0
2009-01-05 17:46:00,1.1936,1.1941,1.19325,1.19335,219200000.0
2009-01-05 17:47:00,1.1935,1.19395,1.19275,1.1934,289600000.0
2009-01-05 17:48:00,1.1934,1.1934,1.1925,1.1925,253200000.0
2009-01-05 17:49:00,1.1925,1.1925,1.19065,1.19075,355000000.0
2009-01-05 17:50:00,1.19075,1.191,1.1901,1.1908,233000000.0
2009-01-05 17:51:00,1.19095,1.1913,1.1907,1.1908,197000000.0
2009-01-05 17:52:00,1.1908,1.1908,1.1903,1.1903,205000000.0
2009-01-05 17:53:00,1.1904,1.19055,1.18995,1.1901,185400000.0
2009-01-05 17:54:00,1.19,1.1904,1.1897,1.1903,175000000.0
2009-01-05 17:55:00,1.19025,1.1904,1.1896,1.1899,196800000.0
2009-01-05 17:56:00,1.1899,1.1904,1.18975,1.1899,207000000.0
2009-01-05 17:57:00,1.1899,1.1899,1.189,1.1891,258200000.0
2009-01-05 17:58:00,1.18915,1.1894,1.18885,1.1892,204400000.0
2009-01-05 17:59:00,1.1891,1.18915,1.1869,1.1873,362800000.0
2009-01-05 18:00:00,1.18745,1.1886,1.18745,1.188,435600000.0
2009-01-05 18:01:00,1.18825,1.18865,1.1878,1.1881,297600000.0
2009-01-05 18:02:00,1.18815,1.18865,1.1881,1.1883,336200001.0
2009-01-05 18:03:00,1.1883,1.1884,1.1875,1.1883,250000000.0
2009-01-05 18:04:00,1.1882,1.189,1.1882,1.18875,275000000.0
2009-01-05 18:05:00,1.18885,1.1889,1.188,1.1888,276000000.0
2009-01-05 18:06:00,1.18885,1.1892,1.18885,1.1892,114000000.0
2009-01-05 18:07:00,1.18915,1.18965,1.18905,1.18935,195000000.0
2009-01-05 18:08:00,1.1894,1.18955,1.18895,1.18915,201200000.0
2009-01-05 18:09:00,1.1892,1.18965,1.18895,1.18935,185400000.0
2009-01-05 18:10:00,1.1894,1.1909,1.1894,1.1909,192400000.0
2009-01-05 18:11:00,1.19075,1.19195,1.19035,1.19035,170800000.0
2009-01-05 18:12:00,1.19035,1.1906,1.1881,1.18875,161000000.0
2009-01-05 18:13:00,1.1886,1.1887,1.1865,1.1868,278400000.0
2009-01-05 18:14:00,1.1868,1.18785,1.18665,1.1875,214800000.0
2009-01-05 18:15:00,1.1876,1.188,1.18735,1.1877,141800000.0
2009-01-05 18:16:00,1.1877,1.1883,1.18705,1.1881,105800000.0
2009-01-05 18:17:00,1.18815,1.18855,1.18785,1.1885,139200000.0
2009-01-05 18:18:00,1.1885,1.1886,1.18845,1.1886,48000000.0
2009-01-05 18:19:00,1.1885,1.1885,1.1876,1.18815,184425140.0
2009-01-05 18:20:00,1.1883,1.1888,1.18795,1.1888,163200000.0
2009-01-05 18:21:00,1.18875,1.18885,1.18875,1.18875,94400000.0
2009-01-05 18:22:00,1.1888,1.1896,1.1888,1.1896,212800000.0
2009-01-05 18:23:00,1.1896,1.1904,1.1886,1.1904,194600000.0
2009-01-05 18:24:00,1.19045,1.19075,1.19015,1.19055,158400000.0
2009-01-05 18:25:00,1.19045,1.1908,1.18945,1.18965,194200000.0
2009-01-05 18:26:00,1.18965,1.19,1.18965,1.1899,106200000.0
2009-01-05 18:27:00,1.1899,1.1913,1.18985,1.19105,181000000.0
2009-01-05 18:28:00,1.19105,1.1911,1.1907,1.1907,200000000.0
2009-01-05 18:29:00,1.1903,1.1908,1.18995,1.1901,190000000.0
2009-01-05 18:30:00,1.19005,1.19025,1.18955,1.1902,127600000.0
2009-01-05 18:31:00,1.19025,1.19025,1.1897,1.1897,169400000.0
2009-01-05 18:32:00,1.1898,1.18985,1.18895,1.1896,180400000.0
2009-01-05 18:33:00,1.1896,1.19055,1.1896,1.1902,132800000.0
2009-01-05 18:34:00,1.1902,1.19095,1.1893,1.1909,253200000.0
2009-01-05 18:35:00,1.191,1.1921,1.19075,1.19175,241600001.0
2009-01-05 18:36:00,1.1917,1.1917,1.1907,1.19075,139000000.0
2009-01-05 18:37:00,1.1908,1.19215,1.1904,1.19215,153200000.0
2009-01-05 18:38:00,1.1922,1.19245,1.1919,1.1922,134400000.0
2009-01-05 18:39:00,1.1922,1.19235,1.1918,1.1918,92200000.0
2009-01-05 18:40:00,1.1917,1.1923,1.19165,1.1922,89200000.0
2009-01-05 18:41:00,1.19215,1.1924,1.192,1.1923,53000000.0
2009-01-05 18:42:00,1.1923,1.19255,1.1923,1.1925,38400000.0
2009-01-05 18:43:00,1.1925,1.19295,1.19235,1.19285,128000000.0
2009-01-05 18:44:00,1.1928,1.19315,1.19255,1.1928,195600000.0
2009-01-05 18:45:00,1.1928,1.193,1.192,1.193,172000000.0
2009-01-05 18:46:00,1.193,1.19345,1.19255,1.1931,196800000.0
2009-01-05 18:47:00,1.1931,1.19415,1.19295,1.19405,182000000.0
2009-01-05 18:48:00,1.194,1.1941,1.19375,1.19405,194200001.0
2009-01-05 18:49:00,1.19385,1.19385,1.193,1.19355,198600000.0
2009-01-05 18:50:00,1.19355,1.19355,1.19055,1.19055,201900000.0
2009-01-05 18:51:00,1.1905,1.19075,1.1898,1.19005,193600000.0
2009-01-05 18:52:00,1.18945,1.19,1.1886,1.1887,194200000.0
2009-01-05 18:53:00,1.18875,1.189,1.1886,1.1887,122000000.0
2009-01-05 18:54:00,1.18875,1.1894,1.18875,1.18935,90400000.0
2009-01-05 18:55:00,1.18935,1.1904,1.18935,1.1903,80000000.0
2009-01-05 18:56:00,1.1903,1.1913,1.1903,1.1913,194600000.0
2009-01-05 18:57:00,1.1913,1.1923,1.1912,1.19195,224600000.0
2009-01-05 18:58:00,1.192,1.192,1.1917,1.1917,54000000.0
2009-01-05 18:59:00,1.19165,1.19185,1.19055,1.19185,208400000.0
2009-01-05 19:00:00,1.192,1.192,1.191,1.191,251800000.0
2009-01-05 19:01:00,1.1911,1.1912,1.19075,1.1912,123400000.0
2009-01-05 19:02:00,1.19115,1.1912,1.19105,1.1912,107800000.0
2009-01-05 19:03:00,1.19125,1.19125,1.19115,1.19115,88000000.0
2009-01-05 19:04:00,1.19115,1.1913,1.191,1.191,116000000.0
2009-01-05 19:05:00,1.19105,1.19165,1.1907,1.19165,159400000.0
2009-01-05 19:06:00,1.1916,1.19195,1.1916,1.1917,117000000.0
2009-01-05 19:07:00,1.19175,1.1927,1.19175,1.1921,157600000.0
2009-01-05 19:08:00,1.19205,1.19205,1.19165,1.19175,83200000.0
2009-01-05 19:09:00,1.19175,1.19195,1.1912,1.1912,96800000.0
2009-01-05 19:10:00,1.19115,1.19125,1.18975,1.1903,147000000.0
2009-01-05 19:11:00,1.19035,1.1909,1.1895,1.19085,131400000.0
2009-01-05 19:12:00,1.19085,1.1912,1.19085,1.19115,119400000.0
2009-01-05 19:13:00,1.19115,1.19115,1.1911,1.1911,52000000.0
2009-01-05 19:14:00,1.1911,1.1911,1.19075,1.19075,58400000.0
2009-01-05 19:15:00,1.1907,1.1911,1.19065,1.19085,118000000.0
2009-01-05 19:16:00,1.19085,1.19125,1.1908,1.1912,168600000.0
2009-01-05 19:17:00,1.1912,1.1912,1.19105,1.19105,56800000.0
2009-01-05 19:18:00,1.19105,1.19105,1.191,1.19105,114000000.0
2009-01-05 19:19:00,1.19095,1.19095,1.19045,1.1905,110000000.0
2009-01-05 19:20:00,1.19045,1.1908,1.19045,1.19075,121000000.0
2009-01-05 19:21:00,1.1909,1.191,1.19065,1.1908,144400000.0
2009-01-05 19:22:00,1.1908,1.1909,1.1905,1.1909,91600000.0
2009-01-05 19:23:00,1.1909,1.1909,1.1905,1.1906,37200000.0
2009-01-05 19:24:00,1.1906,1.1907,1.1906,1.19065,94600000.0
2009-01-05 19:25:00,1.1907,1.1907,1.1906,1.1906,73800000.0
2009-01-05 19:26:00,1.1906,1.1906,1.19015,1.1902,120800000.0
2009-01-05 19:27:00,1.19015,1.19055,1.189,1.19055,206200000.0
2009-01-05 19:28:00,1.19045,1.19105,1.19035,1.19085,115400000.0
2009-01-05 19:29:00,1.19085,1.1909,1.19,1.19075,171600000.0
2009-01-05 19:30:00,1.19075,1.19105,1.1907,1.191,47400000.0
2009-01-05 19:31:00,1.191,1.191,1.18985,1.19045,178600000.0
2009-01-05 19:32:00,1.19055,1.19075,1.19055,1.19065,54400000.0
2009-01-05 19:33:00,1.19065,1.19065,1.1906,1.19065,22400000.0
2009-01-05 19:34:00,1.19065,1.19065,1.19065,1.19065,25600000.0
2009-01-05 19:35:00,1.19065,1.19075,1.19065,1.19075,16000000.0
2009-01-05 19:36:00,1.19075,1.1913,1.19075,1.19095,98400000.0
2009-01-05 19:37:00,1.1911,1.1914,1.19105,1.19105,88400000.0
2009-01-05 19:38:00,1.1911,1.19135,1.19085,1.19135,117800000.0
2009-01-05 19:39:00,1.19145,1.19145,1.19115,1.1912,16800000.0
2009-01-05 19:40:00,1.19125,1.19125,1.19115,1.19115,36800000.0
2009-01-05 19:41:00,1.1911,1.19135,1.1911,1.19125,102600000.0
2009-01-05 19:42:00,1.19135,1.19165,1.19115,1.19155,96800000.0
2009-01-05 19:43:00,1.1915,1.19155,1.1915,1.19155,20800000.0
2009-01-05 19:44:00,1.19155,1.19165,1.1914,1.1915,53000000.0
2009-01-05 19:45:00,1.1915,1.1915,1.19145,1.1915,20000000.0
2009-01-05 19:46:00,1.1913,1.19135,1.19125,1.19135,40600000.0
2009-01-05 19:47:00,1.19135,1.19185,1.1913,1.19145,83200000.0
2009-01-05 19:48:00,1.19145,1.19165,1.19145,1.19165,73000000.0
2009-01-05 19:49:00,1.19165,1.1919,1.19155,1.1919,32400000.0
2009-01-05 19:50:00,1.1918,1.1918,1.1918,1.1918,19200000.0
2009-01-05 19:51:00,1.19185,1.1921,1.19175,1.1918,109200000.0
2009-01-05 19:52:00,1.1918,1.1918,1.1915,1.19155,53600000.0
2009-01-05 19:53:00,1.19155,1.1916,1.1915,1.1915,40000000.0
2009-01-05 19:54:00,1.1915,1.1917,1.19145,1.1915,81600000.0
2009-01-05 19:55:00,1.1915,1.1916,1.19145,1.1916,75200000.0
2009-01-05 19:56:00,1.1916,1.1918,1.1916,1.19175,52400000.0
2009-01-05 19:57:00,1.1917,1.1917,1.1915,1.1915,57200000.0
2009-01-05 19:58:00,1.1915,1.1915,1.1915,1.1915,60800000.0
2009-01-05 19:59:00,1.19155,1.19165,1.19135,1.19145,97600000.0
2009-01-05 20:00:00,1.19145,1.19145,1.19075,1.191,122800000.0
2009-01-05 20:01:00,1.1909,1.1913,1.19065,1.191,52200000.0
2009-01-05 20:02:00,1.191,1.1914,1.19095,1.19095,60000000.0
2009-01-05 20:03:00,1.19105,1.19105,1.19095,1.191,15400000.0
2009-01-05 20:04:00,1.191,1.1911,1.1909,1.1911,57000000.0
2009-01-05 20:05:00,1.1911,1.1911,1.19075,1.1908,117600000.0
2009-01-05 20:06:00,1.1908,1.19085,1.1906,1.1906,49600000.0
2009-01-05 20:07:00,1.1906,1.191,1.1905,1.1907,113600000.0
2009-01-05 20:08:00,1.19065,1.191,1.1906,1.1909,85800000.0
2009-01-05 20:09:00,1.19095,1.1911,1.1909,1.1911,75200000.0
2009-01-05 20:10:00,1.19105,1.1912,1.19075,1.19075,128000000.0
2009-01-05 20:11:00,1.19075,1.19085,1.19075,1.1908,66400000.0
2009-01-05 20:12:00,1.1908,1.191,1.1908,1.1909,95200000.0
2009-01-05 20:13:00,1.19085,1.1909,1.1908,1.1909,92800000.0
2009-01-05 20:14:00,1.19085,1.1909,1.19085,1.1909,13600000.0
2009-01-05 20:15:00,1.1909,1.1909,1.1907,1.1908,93600000.0
2009-01-05 20:16:00,1.1908,1.191,1.19075,1.191,37600000.0
2009-01-05 20:17:00,1.191,1.191,1.191,1.191,18400000.0
2009-01-05 20:18:00,1.191,1.1911,1.1909,1.19095,71400000.0
2009-01-05 20:19:00,1.19095,1.19145,1.19095,1.19145,49600000.0
2009-01-05 20:20:00,1.19145,1.19155,1.19115,1.1914,29600000.0
2009-01-05 20:21:00,1.19145,1.19145,1.191,1.19125,59000000.0
2009-01-05 20:22:00,1.1914,1.19175,1.1914,1.19165,45600000.0
2009-01-05 20:23:00,1.19165,1.19165,1.1905,1.19075,129800000.0
2009-01-05 20:24:00,1.19075,1.19075,1.1901,1.19025,108000000.0
2009-01-05 20:25:00,1.19025,1.19025,1.1898,1.1901,78000000.0
2009-01-05 20:26:00,1.1901,1.19025,1.19005,1.1901,42600000.0
2009-01-05 20:27:00,1.1901,1.19045,1.19005,1.19045,119200000.0
2009-01-05 20:28:00,1.1905,1.1905,1.19005,1.19015,39200000.0
2009-01-05 20:29:00,1.1901,1.19015,1.19005,1.1901,84000000.0
2009-01-05 20:30:00,1.1901,1.19015,1.18985,1.18985,108000000.0
2009-01-05 20:31:00,1.18985,1.18995,1.18985,1.18985,60800000.0
2009-01-05 20:32:00,1.18985,1.1899,1.1898,1.1899,61600000.0
2009-01-05 20:33:00,1.18995,1.1903,1.18985,1.18995,103000000.0
2009-01-05 20:34:00,1.19,1.19005,1.18985,1.19005,138400000.0
2009-01-05 20:35:00,1.19,1.1903,1.18985,1.1902,103200000.0
2009-01-05 20:36:00,1.1902,1.1902,1.1902,1.1902,12000000.0
2009-01-05 20:37:00,1.1902,1.1902,1.1902,1.1902,7200000.0
2009-01-05 20:38:00,1.1902,1.1902,1.1902,1.1902,7200000.0
2009-01-05 20:39:00,1.19025,1.19025,1.19025,1.19025,2400000.0
2009-01-05 20:40:00,1.19025,1.19025,1.1902,1.1902,23200000.0
2009-01-05 20:41:00,1.1902,1.1902,1.1902,1.1902,4800000.0
2009-01-05 20:42:00,1.19025,1.19025,1.1902,1.1902,21600000.0
2009-01-05 20:43:00,1.1902,1.19045,1.19015,1.19015,58600000.0
2009-01-05 20:44:00,1.18979,1.18979,1.18954,1.18976,17600000.0
2009-01-05 20:45:00,1.19015,1.19025,1.19015,1.19015,26400000.0
2009-01-05 20:46:00,1.19015,1.1903,1.19015,1.1903,44000000.0
2009-01-05 20:47:00,1.1903,1.1903,1.1902,1.1902,58000000.0
2009-01-05 20:48:00,1.1902,1.19045,1.1901,1.1904,112400000.0
2009-01-05 20:49:00,1.19045,1.19075,1.19015,1.1906,90800000.0
2009-01-05 20:50:00,1.1906,1.1907,1.19005,1.19025,82000000.0
2009-01-05 20:51:00,1.1902,1.1904,1.1901,1.19015,53200000.0
2009-01-05 20:52:00,1.1901,1.19025,1.19,1.1902,98200000.0
2009-01-05 20:53:00,1.1902,1.1902,1.1901,1.1901,44800000.0
2009-01-05 20:54:00,1.1901,1.1901,1.1893,1.18935,83800000.0
2009-01-05 20:55:00,1.18935,1.18935,1.18845,1.1888,199600000.0
2009-01-05 20:56:00,1.1888,1.1888,1.18815,1.1882,122600000.0
2009-01-05 20:57:00,1.18835,1.18835,1.1879,1.188,56800000.0
2009-01-05 20:58:00,1.18795,1.1881,1.18795,1.1881,20800000.0
2009-01-05 20:59:00,1.1881,1.1883,1.18805,1.18825,73800000.0
2009-01-05 21:00:00,1.18825,1.18825,1.1881,1.1881,84000000.0
2009-01-05 21:01:00,1.1881,1.1881,1.1881,1.1881,21200000.0
2009-01-05 21:02:00,1.1881,1.1881,1.1881,1.1881,15000000.0
2009-01-05 21:03:00,1.1881,1.1881,1.1879,1.1879,70800000.0
2009-01-05 21:04:00,1.1879,1.188,1.1879,1.1879,56000000.0
2009-01-05 21:05:00,1.1879,1.1879,1.18725,1.18765,149800000.0
2009-01-05 21:06:00,1.18765,1.18775,1.187,1.1875,176800000.0
2009-01-05 21:07:00,1.1873,1.1876,1.18725,1.18745,76800000.0
2009-01-05 21:08:00,1.1875,1.1876,1.1872,1.1876,99000000.0
2009-01-05 21:09:00,1.1875,1.188,1.1873,1.1879,155600000.0
2009-01-05 21:10:00,1.1879,1.18805,1.18735,1.188,102200000.0
2009-01-05 21:11:00,1.18805,1.18805,1.18805,1.18805,3200000.0
2009-01-05 21:12:00,1.188,1.18805,1.188,1.18805,48800000.0
2009-01-05 21:13:00,1.188,1.18825,1.18765,1.1878,164800000.0
2009-01-05 21:14:00,1.1878,1.1881,1.18775,1.1881,83800000.0
2009-01-05 21:15:00,1.1881,1.1886,1.18785,1.1886,130600000.0
2009-01-05 21:16:00,1.1886,1.1891,1.1884,1.18855,197200000.0
2009-01-05 21:17:00,1.1885,1.1885,1.18805,1.1883,131200000.0
2009-01-05 21:18:00,1.1883,1.1885,1.1882,1.1883,128200000.0
2009-01-05 21:19:00,1.18835,1.18855,1.18825,1.1883,47000000.0
2009-01-05 21:20:00,1.18835,1.18865,1.18825,1.18865,36800000.0
2009-01-05 21:21:00,1.18865,1.18865,1.1885,1.1886,43200000.0
2009-01-05 21:22:00,1.1886,1.18935,1.18845,1.18925,125000000.0
2009-01-05 21:23:00,1.18905,1.18905,1.18845,1.1887,118600000.0
2009-01-05 21:24:00,1.18865,1.1887,1.1885,1.1887,50800000.0
2009-01-05 21:25:00,1.18875,1.18885,1.1887,1.1887,47000000.0
2009-01-05 21:26:00,1.18875,1.189,1.1887,1.189,58600000.0
2009-01-05 21:27:00,1.18895,1.18915,1.1886,1.18865,70000000.0
2009-01-05 21:28:00,1.18865,1.18875,1.188,1.1882,105000000.0
2009-01-05 21:29:00,1.18825,1.1885,1.1875,1.1881,119800000.0
2009-01-05 21:30:00,1.1881,1.1884,1.18805,1.1884,156800000.0
2009-01-05 21:31:00,1.18845,1.18845,1.1882,1.1883,77000000.0
2009-01-05 21:32:00,1.18835,1.18835,1.1883,1.18835,19200000.0
2009-01-05 21:33:00,1.18835,1.1885,1.18835,1.1885,69200000.0
2009-01-05 21:34:00,1.1885,1.1885,1.18815,1.18845,93600000.0
2009-01-05 21:35:00,1.18825,1.1885,1.18825,1.1884,102400000.0
2009-01-05 21:36:00,1.1884,1.1885,1.1884,1.1885,46400000.0
2009-01-05 21:37:00,1.1886,1.18885,1.1885,1.1888,59000000.0
2009-01-05 21:38:00,1.1888,1.18885,1.1888,1.18885,25200000.0
2009-01-05 21:39:00,1.18875,1.1888,1.18855,1.18855,88400000.0
2009-01-05 21:40:00,1.1886,1.1886,1.18855,1.18855,7200000.0
2009-01-05 21:41:00,1.18855,1.1889,1.18835,1.1887,115200000.0
2009-01-05 21:42:00,1.1887,1.18895,1.18825,1.18875,97400000.0
2009-01-05 21:43:00,1.18875,1.1891,1.1885,1.1891,103200000.0
2009-01-05 21:44:00,1.18915,1.18945,1.1887,1.1891,176200000.0
2009-01-05 21:45:00,1.1891,1.1894,1.18905,1.18915,119800000.0
2009-01-05 21:46:00,1.18925,1.18925,1.1892,1.1892,27000000.0
2009-01-05 21:47:00,1.1892,1.1893,1.18895,1.18925,103000000.0
2009-01-05 21:48:00,1.18925,1.18945,1.18925,1.18945,45600000.0
2009-01-05 21:49:00,1.18955,1.18985,1.1895,1.18985,43400000.0
2009-01-05 21:50:00,1.18985,1.18985,1.18985,1.18985,5600000.0
2009-01-05 21:51:00,1.18985,1.18985,1.18915,1.18915,42600000.0
2009-01-05 21:52:00,1.1891,1.18915,1.1891,1.18915,16000000.0
2009-01-05 21:53:00,1.1891,1.18915,1.18865,1.1889,167710000.0
2009-01-05 21:54:00,1.18895,1.1892,1.18895,1.1892,37200000.0
2009-01-05 21:55:00,1.18925,1.18935,1.189,1.18905,86600000.0
2009-01-05 21:56:00,1.18905,1.1891,1.18895,1.189,116600000.0
2009-01-05 21:57:00,1.18905,1.18905,1.189,1.18905,23200000.0
2009-01-05 21:58:00,1.18905,1.18915,1.18905,1.18915,73600000.0
2009-01-05 21:59:00,1.18925,1.18935,1.18895,1.18915,132000000.0
2009-01-05 22:00:00,1.18915,1.18925,1.1891,1.18915,76000000.0
2009-01-05 22:01:00,1.18915,1.18955,1.18915,1.1895,51000000.0
2009-01-05 22:02:00,1.1895,1.1895,1.1891,1.1891,91200000.0
2009-01-05 22:03:00,1.18905,1.18905,1.18815,1.1882,133000000.0
2009-01-05 22:04:00,1.18815,1.1884,1.1879,1.1883,215800000.0
2009-01-05 22:05:00,1.1883,1.1883,1.1879,1.18805,60800000.0
2009-01-05 22:06:00,1.18805,1.18835,1.188,1.18825,93600000.0
2009-01-05 22:07:00,1.18825,1.18825,1.1882,1.1882,48400000.0
2009-01-05 22:08:00,1.1883,1.1884,1.1882,1.18825,38400000.0
2009-01-05 22:09:00,1.1882,1.18845,1.1881,1.18845,58000000.0
2009-01-05 22:10:00,1.18845,1.18845,1.18825,1.18825,51200000.0
2009-01-05 22:11:00,1.1882,1.1883,1.1882,1.1882,38000000.0
2009-01-05 22:12:00,1.18825,1.18825,1.18795,1.18815,37200000.0
2009-01-05 22:13:00,1.18795,1.18815,1.18795,1.18795,51800000.0
2009-01-05 22:14:00,1.1881,1.18835,1.1881,1.18825,47800000.0
2009-01-05 22:15:00,1.1883,1.18845,1.18815,1.1884,108800000.0
2009-01-05 22:16:00,1.1883,1.1884,1.1881,1.18815,127600000.0
2009-01-05 22:17:00,1.1882,1.1883,1.18795,1.1881,159200000.0
2009-01-05 22:18:00,1.1881,1.18855,1.1881,1.1883,78800000.0
2009-01-05 22:19:00,1.1883,1.1883,1.1878,1.18805,186400000.0
2009-01-05 22:20:00,1.18805,1.1882,1.18795,1.18805,69200000.0
2009-01-05 22:21:00,1.1881,1.18815,1.1881,1.18815,6400000.0
2009-01-05 22:22:00,1.18815,1.18815,1.1881,1.18815,19200000.0
2009-01-05 22:23:00,1.1882,1.1882,1.18785,1.18795,59800000.0
2009-01-05 22:24:00,1.18795,1.1886,1.18795,1.1885,99000000.0
2009-01-05 22:25:00,1.18855,1.1887,1.18825,1.18835,128600000.0
2009-01-05 22:26:00,1.18835,1.18835,1.18815,1.18815,9600000.0
2009-01-05 22:27:00,1.1882,1.18835,1.1882,1.18835,21600000.0
2009-01-05 22:28:00,1.1884,1.18935,1.1884,1.18925,71400000.0
2009-01-05 22:29:00,1.18925,1.18985,1.18915,1.18985,71400000.0
2009-01-05 22:30:00,1.18985,1.19125,1.18985,1.19125,36600000.0
2009-01-05 22:31:00,1.19115,1.1916,1.19105,1.1911,113800000.0
2009-01-05 22:32:00,1.1911,1.1911,1.1899,1.19,151000000.0
2009-01-05 22:33:00,1.18995,1.1903,1.18995,1.1903,57800000.0
2009-01-05 22:34:00,1.1903,1.19135,1.1901,1.19135,94400000.0
2009-01-05 22:35:00,1.1915,1.1915,1.1902,1.191,162200000.0
2009-01-05 22:36:00,1.191,1.19135,1.19095,1.1911,98000000.0
2009-01-05 22:37:00,1.1909,1.19095,1.1906,1.1906,42400000.0
2009-01-05 22:38:00,1.1906,1.1908,1.1902,1.1904,78600000.0
2009-01-05 22:39:00,1.1904,1.1904,1.1904,1.1904,5600000.0
2009-01-05 22:40:00,1.1904,1.19065,1.1904,1.19065,16600000.0
2009-01-05 22:41:00,1.19065,1.19075,1.19005,1.19025,354400000.0
2009-01-05 22:42:00,1.19025,1.19075,1.19005,1.19075,57200000.0
2009-01-05 22:43:00,1.19085,1.1909,1.19065,1.19075,9800000.0
2009-01-05 22:44:00,1.19075,1.1909,1.19035,1.19055,87000000.0
2009-01-05 22:45:00,1.19055,1.1908,1.1903,1.1903,94400000.0
2009-01-05 22:46:00,1.1906,1.19075,1.19035,1.19045,34200000.0
2009-01-05 22:47:00,1.19045,1.19085,1.19035,1.19035,66200000.0
2009-01-05 22:48:00,1.19045,1.19045,1.19045,1.19045,3200000.0
2009-01-05 22:49:00,1.1904,1.1904,1.1903,1.1903,19200000.0
2009-01-05 22:50:00,1.1903,1.1903,1.18975,1.18975,61800000.0
2009-01-05 22:51:00,1.1897,1.19005,1.1897,1.19,95400000.0
2009-01-05 22:52:00,1.18975,1.19015,1.18975,1.19005,65400000.0
2009-01-05 22:53:00,1.19005,1.19025,1.19005,1.19025,39400000.0
2009-01-05 22:54:00,1.19025,1.19025,1.18985,1.1899,49600000.0
2009-01-05 22:55:00,1.1898,1.18985,1.18975,1.18985,30400000.0
2009-01-05 22:56:00,1.1898,1.1901,1.1898,1.1901,26200000.0
2009-01-05 22:57:00,1.19005,1.19015,1.19005,1.1901,94400000.0
2009-01-05 22:58:00,1.1901,1.1902,1.19005,1.19005,58000000.0
2009-01-05 22:59:00,1.19005,1.19005,1.1896,1.1897,19200000.0
2009-01-05 23:00:00,1.1898,1.18995,1.1894,1.1895,131600000.0
2009-01-05 23:01:00,1.1895,1.1895,1.1892,1.1892,41000000.0
2009-01-05 23:02:00,1.1894,1.18955,1.1894,1.18955,24000000.0
2009-01-05 23:03:00,1.18955,1.18955,1.1889,1.189,75000000.0
2009-01-05 23:04:00,1.189,1.189,1.18825,1.18835,19200000.0
2009-01-05 23:05:00,1.1883,1.18865,1.1882,1.1882,73000000.0
2009-01-05 23:06:00,1.1882,1.1882,1.18735,1.18755,108000000.0
2009-01-05 23:07:00,1.1873,1.18775,1.1873,1.1877,103200000.0
2009-01-05 23:08:00,1.1877,1.18825,1.18765,1.18825,49400000.0
2009-01-05 23:09:00,1.18825,1.1884,1.1881,1.1884,56400000.0
2009-01-05 23:10:00,1.1884,1.1884,1.1884,1.1884,8400000.0
2009-01-05 23:11:00,1.1884,1.1886,1.1884,1.1886,14000000.0
2009-01-05 23:12:00,1.1886,1.1886,1.18835,1.1884,14800000.0
2009-01-05 23:13:00,1.1884,1.1887,1.1883,1.1883,62200000.0
2009-01-05 23:14:00,1.18825,1.1884,1.1881,1.1881,35000000.0
2009-01-05 23:15:00,1.18815,1.1882,1.18795,1.18795,17800000.0
2009-01-05 23:16:00,1.188,1.18805,1.18795,1.18805,16400000.0
2009-01-05 23:17:00,1.1881,1.18855,1.1881,1.18855,68200000.0
2009-01-05 23:18:00,1.1885,1.18855,1.18845,1.18855,22800000.0
2009-01-05 23:19:00,1.1885,1.1886,1.18825,1.18825,23200000.0
2009-01-05 23:20:00,1.18835,1.18845,1.18805,1.18815,55000000.0
2009-01-05 23:21:00,1.1882,1.1884,1.1881,1.1881,63200000.0
2009-01-05 23:22:00,1.1879,1.188,1.18765,1.18775,93800000.0
2009-01-05 23:23:00,1.1877,1.1877,1.1877,1.1877,9600000.0
2009-01-05 23:24:00,1.18765,1.18765,1.18675,1.1869,143600000.0
2009-01-05 23:25:00,1.1869,1.18695,1.18655,1.18675,100600000.0
2009-01-05 23:26:00,1.1868,1.18735,1.1868,1.1872,112400000.0
2009-01-05 23:27:00,1.1873,1.1873,1.1869,1.18695,31600000.0
2009-01-05 23:28:00,1.1869,1.18695,1.18685,1.18695,24800000.0
2009-01-05 23:29:00,1.18685,1.1874,1.18675,1.18735,69000000.0
2009-01-05 23:30:00,1.18765,1.1879,1.18765,1.1879,9600000.0
2009-01-05 23:31:00,1.1878,1.18805,1.1875,1.18805,39800000.0
2009-01-05 23:32:00,1.18805,1.18805,1.18795,1.18795,28800000.0
2009-01-05 23:33:00,1.18795,1.18815,1.18795,1.1881,29000000.0
2009-01-05 23:34:00,1.18815,1.18825,1.18815,1.1882,16000000.0
2009-01-05 23:35:00,1.18825,1.18895,1.18825,1.18895,73600000.0
2009-01-05 23:36:00,1.18905,1.1891,1.18895,1.18895,22400000.0
2009-01-05 23:37:00,1.18895,1.1891,1.18895,1.1891,25600000.0
2009-01-05 23:38:00,1.1889,1.1889,1.18865,1.18875,28800000.0
2009-01-05 23:39:00,1.1888,1.1888,1.1888,1.1888,3200000.0
2009-01-05 23:40:00,1.1892,1.18965,1.18865,1.189,126800000.0
2009-01-05 23:41:00,1.1889,1.1892,1.1887,1.18915,192800000.0
2009-01-05 23:42:00,1.1891,1.18915,1.18905,1.18905,33200000.0
2009-01-05 23:43:00,1.18905,1.18935,1.18905,1.18935,34400000.0
2009-01-05 23:44:00,1.18935,1.1894,1.189,1.1893,134000000.0
2009-01-05 23:45:00,1.18925,1.18925,1.18925,1.18925,3200000.0
2009-01-05 23:46:00,1.18935,1.1895,1.1893,1.18935,51600000.0
2009-01-05 23:47:00,1.18915,1.1892,1.1882,1.189,49400000.0
2009-01-05 23:48:00,1.188,1.18895,1.188,1.18895,71800000.0
2009-01-05 23:49:00,1.189,1.189,1.1886,1.18875,28400000.0
2009-01-05 23:50:00,1.18875,1.1894,1.18875,1.18925,95200000.0
2009-01-05 23:51:00,1.1893,1.1893,1.18905,1.1892,52200000.0
2009-01-05 23:52:00,1.18915,1.18985,1.18915,1.1895,109600000.0
2009-01-05 23:53:00,1.1896,1.1898,1.1896,1.18975,44200000.0
2009-01-05 23:54:00,1.1897,1.1901,1.1897,1.1898,45600000.0
2009-01-05 23:55:00,1.18985,1.18985,1.18945,1.18945,25400000.0
2009-01-05 23:56:00,1.1895,1.18955,1.1894,1.1895,45200000.0
2009-01-05 23:57:00,1.1895,1.1895,1.1893,1.1893,37200000.0
2009-01-05 23:58:00,1.1893,1.1893,1.18905,1.1891,36400000.0
2009-01-05 23:59:00,1.18885,1.18895,1.18815,1.1886,74200000.0
2009-01-06 00:00:00,1.18836,1.18875,1.18804,1.18851,43200000.0
2009-01-06 00:01:00,1.18784,1.18873,1.18784,1.18873,53800000.0
2009-01-06 00:02:00,1.18846,1.18872,1.18794,1.18872,20600000.0
2009-01-06 00:03:00,1.1886,1.18892,1.18789,1.18789,33600000.0
2009-01-06 00:04:00,1.1886,1.1889,1.1886,1.18865,23000000.0
2009-01-06 00:05:00,1.1887,1.189,1.1887,1.189,12000000.0
2009-01-06 00:06:00,1.1889,1.18915,1.18885,1.18915,33800000.0
2009-01-06 00:07:00,1.1898,1.1898,1.18895,1.1898,24000000.0
2009-01-06 00:08:00,1.19025,1.19025,1.1895,1.1895,19000000.0
2009-01-06 00:09:00,1.18975,1.18975,1.18975,1.18975,3000000.0
2009-01-06 00:10:00,1.18935,1.19045,1.18935,1.19005,48400000.0
2009-01-06 00:11:00,1.1899,1.1901,1.1899,1.1901,8800000.0
2009-01-06 00:12:00,1.19015,1.19025,1.19015,1.19025,7800000.0
2009-01-06 00:13:00,1.19015,1.19024,1.18969,1.1899,23200000.0
2009-01-06 00:14:00,1.18938,1.18988,1.18938,1.18988,19200000.0
2009-01-06 00:15:00,1.19019,1.19019,1.18943,1.18958,20600000.0
2009-01-06 00:16:00,1.1902,1.1902,1.1902,1.1902,4800000.0
2009-01-06 00:17:00,1.19025,1.19025,1.19025,1.19025,4600000.0
2009-01-06 00:18:00,1.19025,1.19025,1.19025,1.19025,1600000.0
2009-01-06 00:19:00,1.18966,1.19005,1.18966,1.19005,31200000.0
2009-01-06 00:20:00,1.19025,1.1903,1.19025,1.1903,4800000.0
2009-01-06 00:21:00,1.1902,1.1903,1.1902,1.1903,8000000.0
2009-01-06 00:22:00,1.1903,1.1903,1.1903,1.1903,3200000.0
2009-01-06 00:23:00,1.1897,1.18985,1.18968,1.18979,36800000.0
2009-01-06 00:24:00,1.1904,1.19045,1.1904,1.19045,6400000.0
2009-01-06 00:25:00,1.18993,1.1902,1.18987,1.1902,15400000.0
2009-01-06 00:26:00,1.1904,1.1905,1.1904,1.1905,8000000.0
2009-01-06 00:27:00,1.1906,1.19065,1.19045,1.19065,19200000.0
2009-01-06 00:28:00,1.19055,1.1909,1.19055,1.1909,26200000.0
2009-01-06 00:29:00,1.1912,1.1914,1.1912,1.1912,22000000.0
2009-01-06 00:30:00,1.1913,1.1913,1.19108,1.19111,18000000.0
2009-01-06 00:31:00,1.19145,1.19185,1.19145,1.1918,37400000.0
2009-01-06 00:32:00,1.1908,1.1914,1.1908,1.1913,62400000.0
2009-01-06 00:33:00,1.1913,1.1913,1.191,1.1913,40000000.0
2009-01-06 00:34:00,1.19093,1.19093,1.19093,1.19093,35200000.0
2009-01-06 00:35:00,1.1913,1.1914,1.1913,1.19135,19200000.0
2009-01-06 00:36:00,1.1914,1.1914,1.1914,1.1914,13600000.0
2009-01-06 00:37:00,1.1914,1.1914,1.191,1.19105,64800000.0
2009-01-06 00:38:00,1.1911,1.19115,1.191,1.19105,188800000.0
2009-01-06 00:39:00,1.19115,1.1913,1.19115,1.1913,12800000.0
2009-01-06 00:40:00,1.19112,1.19112,1.19108,1.19108,3200000.0
2009-01-06 00:41:00,1.1913,1.1913,1.1911,1.1911,12800000.0
2009-01-06 00:42:00,1.1911,1.1911,1.191,1.191,21600000.0
2009-01-06 00:43:00,1.191,1.191,1.191,1.191,30400000.0
2009-01-06 00:44:00,1.191,1.191,1.191,1.191,9600000.0
2009-01-06 00:45:00,1.19059,1.19059,1.1904,1.19058,24000000.0
2009-01-06 00:46:00,1.1911,1.19115,1.1911,1.19115,7200000.0
2009-01-06 00:47:00,1.19071,1.19096,1.19071,1.19096,7000000.0
2009-01-06 00:48:00,1.1913,1.1917,1.1913,1.1917,15800000.0
2009-01-06 00:49:00,1.19145,1.19156,1.19109,1.19141,48000000.0
2009-01-06 00:50:00,1.19154,1.19154,1.19135,1.19153,10400000.0
2009-01-06 00:51:00,1.19148,1.1916,1.19131,1.19141,19200000.0
2009-01-06 00:52:00,1.1917,1.1918,1.1917,1.1918,8000000.0
2009-01-06 00:53:00,1.19195,1.192,1.1917,1.1917,19200000.0
2009-01-06 00:54:00,1.1914,1.19165,1.1914,1.19155,15000000.0
2009-01-06 00:55:00,1.19135,1.19145,1.19125,1.19135,20000000.0
2009-01-06 00:56:00,1.1913,1.19135,1.19115,1.1912,33600000.0
2009-01-06 00:57:00,1.1912,1.1912,1.1912,1.1912,9600000.0
2009-01-06 00:58:00,1.1913,1.1913,1.1912,1.1912,127200000.0
2009-01-06 00:59:00,1.1912,1.1912,1.1912,1.1912,91200000.0
2009-01-06 01:00:00,1.1912,1.1912,1.1912,1.1912,40800000.0
2009-01-06 01:01:00,1.1912,1.1912,1.1912,1.1912,28800000.0
2009-01-06 01:02:00,1.1912,1.1912,1.1912,1.1912,57600000.0
2009-01-06 01:03:00,1.1912,1.1912,1.18965,1.18965,93600000.0
2009-01-06 01:04:00,1.18965,1.18965,1.1891,1.18915,33600000.0
2009-01-06 01:05:00,1.1889,1.18915,1.18855,1.18865,48000000.0
2009-01-06 01:06:00,1.18865,1.18885,1.18865,1.18885,7200000.0
2009-01-06 01:07:00,1.18895,1.18915,1.18895,1.18915,12000000.0
2009-01-06 01:08:00,1.1893,1.1893,1.1893,1.1893,2400000.0
2009-01-06 01:09:00,1.18925,1.19015,1.18925,1.19015,39600000.0
2009-01-06 01:10:00,1.19035,1.19075,1.1898,1.1902,52000000.0
2009-01-06 01:11:00,1.1904,1.1904,1.19025,1.19025,14400000.0
2009-01-06 01:12:00,1.1902,1.1902,1.1902,1.1902,3200000.0
2009-01-06 01:13:00,1.19015,1.19015,1.19015,1.19015,3000000.0
2009-01-06 01:14:00,1.19015,1.19015,1.19005,1.19005,16200000.0
2009-01-06 01:15:00,1.19005,1.19005,1.19005,1.19005,7200000.0
2009-01-06 01:16:00,1.19005,1.19015,1.19005,1.19015,5400000.0
2009-01-06 01:17:00,1.19005,1.19015,1.19005,1.19015,10200000.0
2009-01-06 01:18:00,1.19015,1.19015,1.19015,1.19015,4800000.0
2009-01-06 01:19:00,1.19015,1.19015,1.19015,1.19015,10200000.0
2009-01-06 01:20:00,1.19015,1.1905,1.19005,1.1905,25800000.0
2009-01-06 01:21:00,1.19055,1.19055,1.19045,1.19055,20800000.0
2009-01-06 01:22:00,1.19055,1.19055,1.18995,1.19005,54200000.0
2009-01-06 01:23:00,1.1901,1.1903,1.1901,1.1903,22200000.0
2009-01-06 01:24:00,1.1899,1.19004,1.18979,1.19004,35200001.0
2009-01-06 01:25:00,1.1903,1.1903,1.1903,1.1903,5000000.0
2009-01-06 01:26:00,1.1903,1.1903,1.1903,1.1903,4000000.0
2009-01-06 01:27:00,1.18985,1.18986,1.18976,1.18976,11200000.0
2009-01-06 01:28:00,1.1903,1.1903,1.1889,1.1892,53600000.0
2009-01-06 01:29:00,1.1896,1.18975,1.1891,1.1891,17400000.0
2009-01-06 01:30:00,1.18913,1.18949,1.189,1.18908,22400000.0
2009-01-06 01:31:00,1.1896,1.18975,1.18905,1.18905,52600000.0
2009-01-06 01:32:00,1.1891,1.1892,1.1891,1.1892,15400000.0
2009-01-06 01:33:00,1.1892,1.1892,1.1892,1.1892,1000000.0
2009-01-06 01:34:00,1.1892,1.1892,1.18805,1.1889,29400000.0
2009-01-06 01:35:00,1.18805,1.18895,1.18805,1.18895,24400000.0
2009-01-06 01:36:00,1.1891,1.1891,1.1891,1.1891,4800000.0
2009-01-06 01:37:00,1.18794,1.18828,1.18786,1.18828,32200000.0
2009-01-06 01:38:00,1.18785,1.18855,1.18785,1.1885,21800000.0
2009-01-06 01:39:00,1.18855,1.18855,1.18845,1.18845,12600000.0
2009-01-06 01:40:00,1.18845,1.18845,1.18845,1.18845,2400000.0
2009-01-06 01:41:00,1.18845,1.18845,1.18845,1.18845,4000000.0
2009-01-06 01:42:00,1.18845,1.18845,1.18785,1.18795,31000000.0
2009-01-06 01:43:00,1.188,1.1881,1.188,1.1881,3400000.0
2009-01-06 01:44:00,1.18805,1.1881,1.1879,1.1879,31600000.0
2009-01-06 01:45:00,1.1879,1.1879,1.1879,1.1879,5600000.0
2009-01-06 01:46:00,1.1879,1.1879,1.1879,1.1879,8000000.0
2009-01-06 01:47:00,1.18767,1.18821,1.18763,1.18799,37600000.0
2009-01-06 01:48:00,1.18772,1.1881,1.18772,1.1881,11200000.0
2009-01-06 01:49:00,1.1879,1.1879,1.1879,1.1879,8000000.0
2009-01-06 01:50:00,1.18795,1.18805,1.18795,1.188,17600000.0
2009-01-06 01:51:00,1.188,1.188,1.188,1.188,3200000.0
2009-01-06 01:52:00,1.188,1.1883,1.188,1.1883,21800000.0
2009-01-06 01:53:00,1.18835,1.18835,1.1878,1.1883,16600000.0
2009-01-06 01:54:00,1.18802,1.18802,1.18769,1.18769,39200000.0
2009-01-06 01:55:00,1.18795,1.18795,1.18795,1.18795,1600000.0
2009-01-06 01:56:00,1.18728,1.18728,1.18728,1.18728,9600000.0
2009-01-06 01:57:00,1.1879,1.1879,1.18745,1.18745,34600000.0
2009-01-06 01:58:00,1.1874,1.1874,1.1874,1.1874,16000000.0
2009-01-06 01:59:00,1.1874,1.1875,1.1873,1.1875,36000000.0
2009-01-06 02:00:00,1.18755,1.18795,1.18755,1.1877,47200000.0
2009-01-06 02:01:00,1.18704,1.18734,1.18704,1.18713,17600000.0
2009-01-06 02:02:00,1.1877,1.1877,1.1875,1.1875,3200000.0
2009-01-06 02:03:00,1.1875,1.1875,1.1875,1.1875,9600000.0
2009-01-06 02:04:00,1.1876,1.1879,1.18745,1.1875,57200000.0
2009-01-06 02:05:00,1.1875,1.18785,1.1875,1.18785,28000000.0
2009-01-06 02:06:00,1.18785,1.18785,1.18765,1.18765,9600000.0
2009-01-06 02:07:00,1.1877,1.1877,1.1876,1.1876,38400000.0
2009-01-06 02:08:00,1.1876,1.1876,1.1876,1.1876,12800000.0
2009-01-06 02:09:00,1.1876,1.18765,1.1876,1.18765,31200000.0
2009-01-06 02:10:00,1.18775,1.188,1.18775,1.188,14400000.0
2009-01-06 02:11:00,1.18755,1.18755,1.1873,1.18744,21400000.0
2009-01-06 02:12:00,1.1881,1.189,1.1881,1.1885,37600000.0
2009-01-06 02:13:00,1.1886,1.18895,1.18855,1.1886,46600000.0
2009-01-06 02:14:00,1.1886,1.1888,1.1886,1.1888,27200000.0
2009-01-06 02:15:00,1.1887,1.18895,1.1887,1.1889,23200000.0
2009-01-06 02:16:00,1.1889,1.1889,1.1889,1.1889,2400000.0
2009-01-06 02:17:00,1.189,1.189,1.189,1.189,7200000.0
2009-01-06 02:18:00,1.18791,1.1885,1.18791,1.18831,69999998.0
2009-01-06 02:19:00,1.18905,1.18905,1.18905,1.18905,2400000.0
2009-01-06 02:20:00,1.189,1.18905,1.1889,1.18905,21600000.0
2009-01-06 02:21:00,1.1891,1.18985,1.189,1.18905,28800000.0
2009-01-06 02:22:00,1.1896,1.1901,1.1895,1.18975,38200000.0
2009-01-06 02:23:00,1.1897,1.1902,1.1897,1.1897,70200000.0
2009-01-06 02:24:00,1.18985,1.1903,1.18975,1.18995,131200000.0
2009-01-06 02:25:00,1.19005,1.19045,1.1897,1.1901,50000000.0
2009-01-06 02:26:00,1.1901,1.1903,1.19005,1.1903,5000000.0
2009-01-06 02:27:00,1.1903,1.19065,1.1903,1.1903,36600000.0
2009-01-06 02:28:00,1.1903,1.1903,1.1903,1.1903,1600000.0
2009-01-06 02:29:00,1.18978,1.1899,1.18978,1.1899,18400000.0
2009-01-06 02:30:00,1.1903,1.19065,1.1903,1.19055,58400000.0
2009-01-06 02:31:00,1.19055,1.19085,1.19055,1.19085,82400000.0
2009-01-06 02:32:00,1.19095,1.19095,1.19095,1.19095,2400000.0
2009-01-06 02:33:00,1.1909,1.1909,1.19075,1.19075,7200000.0
2009-01-06 02:34:00,1.19055,1.19059,1.19038,1.19047,31400000.0
2009-01-06 02:35:00,1.19075,1.19075,1.19065,1.19065,9600000.0
2009-01-06 02:36:00,1.19065,1.19075,1.19065,1.19075,12000000.0
2009-01-06 02:37:00,1.19065,1.19075,1.1906,1.1906,10400000.0
2009-01-06 02:38:00,1.19017,1.19035,1.18995,1.19012,19400000.0
2009-01-06 02:39:00,1.1906,1.1906,1.1906,1.1906,3200000.0
2009-01-06 02:40:00,1.1906,1.1907,1.1906,1.19065,6400000.0
2009-01-06 02:41:00,1.1906,1.1906,1.18975,1.1901,28800000.0
2009-01-06 02:42:00,1.1901,1.1901,1.1901,1.1901,16800000.0
2009-01-06 02:43:00,1.1901,1.1901,1.1901,1.1901,21600000.0
2009-01-06 02:44:00,1.1901,1.1901,1.1901,1.1901,42400000.0
2009-01-06 02:45:00,1.1901,1.1901,1.1901,1.1901,2400000.0
2009-01-06 02:46:00,1.1899,1.1902,1.18985,1.1902,15200000.0
2009-01-06 02:47:00,1.1905,1.1905,1.1905,1.1905,4800000.0
2009-01-06 02:48:00,1.1907,1.19075,1.19035,1.1904,36800000.0
2009-01-06 02:49:00,1.1904,1.1904,1.1904,1.1904,6400000.0
2009-01-06 02:50:00,1.1904,1.1904,1.1904,1.1904,1600000.0
2009-01-06 02:51:00,1.1904,1.1904,1.1897,1.1899,51200000.0
2009-01-06 02:52:00,1.1897,1.18975,1.18965,1.1897,18400000.0
2009-01-06 02:53:00,1.1892,1.18948,1.18914,1.18937,92199997.0
2009-01-06 02:54:00,1.18985,1.19,1.18985,1.19,20800000.0
2009-01-06 02:55:00,1.19005,1.1904,1.19005,1.1902,20200000.0
2009-01-06 02:56:00,1.18989,1.19012,1.1897,1.18992,56800000.0
2009-01-06 02:57:00,1.1902,1.1902,1.1899,1.1899,8000000.0
2009-01-06 02:58:00,1.19005,1.19005,1.19,1.19,4800000.0
2009-01-06 02:59:00,1.18954,1.1897,1.18954,1.1897,20800000.0
2009-01-06 03:00:00,1.19,1.19,1.18995,1.19,7200000.0
2009-01-06 03:01:00,1.19,1.19005,1.19,1.19005,4800000.0
2009-01-06 03:02:00,1.19005,1.19005,1.19005,1.19005,4800000.0
2009-01-06 03:03:00,1.19005,1.1907,1.19005,1.1907,42400000.0
2009-01-06 03:04:00,1.19037,1.19053,1.19037,1.19046,33000000.0
2009-01-06 03:05:00,1.1909,1.19125,1.1908,1.19105,19200000.0
2009-01-06 03:06:00,1.19105,1.19105,1.19095,1.19095,13600000.0
2009-01-06 03:07:00,1.19043,1.19084,1.19043,1.19073,28200000.0
2009-01-06 03:08:00,1.19055,1.19104,1.19055,1.19083,30200000.0
2009-01-06 03:09:00,1.19085,1.19095,1.19085,1.19095,11200000.0
2009-01-06 03:10:00,1.19095,1.19095,1.19045,1.1907,48400000.0
2009-01-06 03:11:00,1.19065,1.19085,1.19065,1.19085,11400000.0
2009-01-06 03:12:00,1.19085,1.19105,1.19085,1.19095,7600000.0
2009-01-06 03:13:00,1.1909,1.1911,1.1909,1.1911,14800000.0
2009-01-06 03:14:00,1.1911,1.1911,1.1909,1.1909,24000000.0
2009-01-06 03:15:00,1.191,1.19105,1.19095,1.19095,9000000.0
2009-01-06 03:16:00,1.19041,1.1908,1.19041,1.19065,19600000.0
2009-01-06 03:17:00,1.19056,1.19085,1.19054,1.19066,36000000.0
2009-01-06 03:18:00,1.19095,1.19095,1.19095,1.19095,1600000.0
2009-01-06 03:19:00,1.19095,1.19095,1.19095,1.19095,3200000.0
2009-01-06 03:20:00,1.19095,1.19095,1.19055,1.19075,16800000.0
2009-01-06 03:21:00,1.19045,1.19053,1.19003,1.19053,36800000.0
2009-01-06 03:22:00,1.19069,1.19074,1.19018,1.19043,21400000.0
2009-01-06 03:23:00,1.19041,1.19054,1.19026,1.19047,24000000.0
2009-01-06 03:24:00,1.1907,1.1907,1.1906,1.1906,6400000.0
2009-01-06 03:25:00,1.1905,1.19055,1.1905,1.19055,37600000.0
2009-01-06 03:26:00,1.19024,1.19044,1.18982,1.19035,52799999.0
2009-01-06 03:27:00,1.19055,1.19055,1.19055,1.19055,12800000.0
2009-01-06 03:28:00,1.1906,1.19065,1.1906,1.19065,11200000.0
2009-01-06 03:29:00,1.19046,1.19053,1.19028,1.1905,53600000.0
2009-01-06 03:30:00,1.19065,1.19065,1.19065,1.19065,4800000.0
2009-01-06 03:31:00,1.19049,1.19049,1.19003,1.19003,41600000.0
2009-01-06 03:32:00,1.19065,1.19065,1.19065,1.19065,4800000.0
2009-01-06 03:33:00,1.19065,1.19075,1.1904,1.19075,14400000.0
2009-01-06 03:34:00,1.19095,1.19095,1.19045,1.19045,15400000.0
2009-01-06 03:35:00,1.19045,1.19045,1.19045,1.19045,4800000.0
2009-01-06 03:36:00,1.1906,1.19075,1.19045,1.19045,30400000.0
2009-01-06 03:37:00,1.19045,1.19045,1.19045,1.19045,7200000.0
2009-01-06 03:38:00,1.19045,1.19045,1.19045,1.19045,13600000.0
2009-01-06 03:39:00,1.19045,1.19045,1.19045,1.19045,11200000.0
2009-01-06 03:40:00,1.19045,1.19045,1.19045,1.19045,5600000.0
2009-01-06 03:41:00,1.19045,1.19045,1.19045,1.19045,33600000.0
2009-01-06 03:42:00,1.19045,1.19045,1.19045,1.19045,5600000.0
2009-01-06 03:43:00,1.19045,1.19045,1.19045,1.19045,13600000.0
2009-01-06 03:44:00,1.19045,1.19045,1.19045,1.19045,4800000.0
2009-01-06 03:45:00,1.19045,1.19045,1.19045,1.19045,9600000.0
2009-01-06 03:46:00,1.1904,1.1904,1.1904,1.1904,11200000.0
2009-01-06 03:47:00,1.1904,1.1904,1.1904,1.1904,32800000.0
2009-01-06 03:48:00,1.1904,1.1904,1.1904,1.1904,2400000.0
2009-01-06 03:49:00,1.1904,1.1906,1.1904,1.1906,11400000.0
2009-01-06 03:50:00,1.19035,1.1905,1.19035,1.1905,22800000.0
2009-01-06 03:51:00,1.1905,1.1905,1.1903,1.19035,13800000.0
2009-01-06 03:52:00,1.19035,1.19035,1.19035,1.19035,9600000.0
2009-01-06 03:53:00,1.19035,1.19035,1.19035,1.19035,9600000.0
2009-01-06 03:54:00,1.19035,1.19035,1.19035,1.19035,7200000.0
2009-01-06 03:55:00,1.19035,1.19035,1.1903,1.1903,16000000.0
2009-01-06 03:56:00,1.1903,1.1903,1.1903,1.1903,5600000.0
2009-01-06 03:57:00,1.1903,1.1903,1.1903,1.1903,22400000.0
2009-01-06 03:58:00,1.1904,1.191,1.1904,1.191,35200000.0
2009-01-06 03:59:00,1.191,1.1912,1.191,1.1912,10200000.0
2009-01-06 04:00:00,1.19096,1.19096,1.19028,1.1906,24000000.0
2009-01-06 04:01:00,1.1912,1.1912,1.1912,1.1912,12000000.0
2009-01-06 04:02:00,1.1912,1.1912,1.19075,1.19085,42000000.0
2009-01-06 04:03:00,1.19075,1.1909,1.19075,1.1909,12000000.0
2009-01-06 04:04:00,1.1909,1.191,1.1909,1.1909,9600000.0
2009-01-06 04:05:00,1.1909,1.1911,1.1908,1.1909,16800000.0
2009-01-06 04:06:00,1.1909,1.1909,1.1909,1.1909,9600000.0
2009-01-06 04:07:00,1.1909,1.19155,1.1909,1.1911,22200000.0
2009-01-06 04:08:00,1.1911,1.1911,1.1911,1.1911,1600000.0
2009-01-06 04:09:00,1.19085,1.19115,1.19085,1.19115,29600000.0
2009-01-06 04:10:00,1.1913,1.1914,1.19115,1.1913,26400000.0
2009-01-06 04:11:00,1.19135,1.19135,1.1907,1.1907,48200000.0
2009-01-06 04:12:00,1.1909,1.191,1.1909,1.1909,21200000.0
2009-01-06 04:13:00,1.1909,1.191,1.1909,1.191,16600000.0
2009-01-06 04:14:00,1.19125,1.1915,1.19085,1.1914,74999999.0
2009-01-06 04:15:00,1.1914,1.19145,1.1914,1.19145,6400000.0
2009-01-06 04:16:00,1.19105,1.19114,1.19095,1.19103,58800000.0
2009-01-06 04:17:00,1.19107,1.19115,1.19098,1.19115,37400000.0
2009-01-06 04:18:00,1.19145,1.19145,1.1913,1.1913,19200000.0
2009-01-06 04:19:00,1.1913,1.1913,1.1913,1.1913,4800000.0
2009-01-06 04:20:00,1.1914,1.1914,1.19135,1.19135,5600000.0
2009-01-06 04:21:00,1.19105,1.19118,1.19105,1.19112,39800000.0
2009-01-06 04:22:00,1.19122,1.19132,1.1909,1.19115,306400008.0
2009-01-06 04:23:00,1.19117,1.19139,1.19097,1.19123,266000007.0
2009-01-06 04:24:00,1.1914,1.19145,1.1914,1.19145,5600000.0
2009-01-06 04:25:00,1.1914,1.1916,1.1914,1.19155,43800000.0
2009-01-06 04:26:00,1.19155,1.19155,1.1915,1.1915,12600000.0
2009-01-06 04:27:00,1.1915,1.1915,1.1914,1.1914,25600000.0
2009-01-06 04:28:00,1.19145,1.19145,1.19055,1.19065,59800000.0
2009-01-06 04:29:00,1.19085,1.1909,1.19055,1.19065,203399997.0
2009-01-06 04:30:00,1.19048,1.19068,1.1904,1.19061,41800000.0
2009-01-06 04:31:00,1.1907,1.19085,1.1907,1.1907,28600000.0
2009-01-06 04:32:00,1.19034,1.19055,1.19034,1.19055,35200000.0
2009-01-06 04:33:00,1.1908,1.1908,1.19065,1.19075,29400000.0
2009-01-06 04:34:00,1.1908,1.1908,1.19065,1.19065,30400000.0
2009-01-06 04:35:00,1.19065,1.19065,1.1905,1.1905,148800000.0
2009-01-06 04:36:00,1.1903,1.1907,1.1903,1.19065,27000000.0
2009-01-06 04:37:00,1.1908,1.19095,1.1907,1.1907,15000000.0
2009-01-06 04:38:00,1.1908,1.1914,1.1908,1.1914,37800000.0
2009-01-06 04:39:00,1.1914,1.1914,1.19105,1.19105,4400000.0
2009-01-06 04:40:00,1.19115,1.1912,1.1911,1.1911,15400000.0
2009-01-06 04:41:00,1.1912,1.19125,1.1911,1.1912,22200000.0
2009-01-06 04:42:00,1.19125,1.19125,1.19105,1.1911,12000000.0
2009-01-06 04:43:00,1.1911,1.19155,1.19105,1.19155,20600000.0
2009-01-06 04:44:00,1.19165,1.19165,1.19115,1.1912,16200000.0
2009-01-06 04:45:00,1.1912,1.1912,1.19085,1.19085,15200000.0
2009-01-06 04:46:00,1.1908,1.1914,1.19045,1.1914,51800000.0
2009-01-06 04:47:00,1.1915,1.1915,1.19115,1.1914,27000000.0
2009-01-06 04:48:00,1.1914,1.1914,1.191,1.1911,12000000.0
2009-01-06 04:49:00,1.1911,1.1911,1.19105,1.19105,8400000.0
2009-01-06 04:50:00,1.19105,1.1911,1.19105,1.1911,7800000.0
2009-01-06 04:51:00,1.1911,1.1911,1.1911,1.1911,15000000.0
2009-01-06 04:52:00,1.1911,1.1911,1.19105,1.19105,8400000.0
2009-01-06 04:53:00,1.19078,1.19087,1.19055,1.19057,25800000.0
2009-01-06 04:54:00,1.19115,1.19135,1.19115,1.19135,16800000.0
2009-01-06 04:55:00,1.19135,1.19135,1.19135,1.19135,19200000.0
2009-01-06 04:56:00,1.1914,1.1914,1.1914,1.1914,18400000.0
2009-01-06 04:57:00,1.1915,1.19165,1.1915,1.1916,45800000.0
2009-01-06 04:58:00,1.19165,1.19175,1.19165,1.19165,22800000.0
2009-01-06 04:59:00,1.19175,1.19195,1.1916,1.19185,44000000.0
2009-01-06 05:00:00,1.19185,1.19195,1.1916,1.1916,57200000.0
2009-01-06 05:01:00,1.19165,1.1918,1.1916,1.1916,16200000.0
2009-01-06 05:02:00,1.1917,1.19185,1.1917,1.19185,5600000.0
2009-01-06 05:03:00,1.1919,1.19195,1.1919,1.19195,10200000.0
2009-01-06 05:04:00,1.19205,1.19245,1.19205,1.19225,163800000.0
2009-01-06 05:05:00,1.1924,1.19245,1.19225,1.19225,20000000.0
2009-01-06 05:06:00,1.19225,1.19225,1.1922,1.1922,17600000.0
2009-01-06 05:07:00,1.1922,1.1922,1.1922,1.1922,30400000.0
2009-01-06 05:08:00,1.1922,1.1922,1.1922,1.1922,20000000.0
2009-01-06 05:09:00,1.1922,1.1922,1.1922,1.1922,12800000.0
2009-01-06 05:10:00,1.1922,1.1922,1.1922,1.1922,9600000.0
2009-01-06 05:11:00,1.1922,1.1922,1.1922,1.1922,67200000.0
2009-01-06 05:12:00,1.1922,1.1922,1.1922,1.1922,9600000.0
2009-01-06 05:13:00,1.1919,1.19206,1.19165,1.19178,23000000.0
2009-01-06 05:14:00,1.1922,1.1922,1.1922,1.1922,3200000.0
2009-01-06 05:15:00,1.19179,1.19201,1.19178,1.19201,62000000.0
2009-01-06 05:16:00,1.19206,1.19215,1.19184,1.19203,139400000.0
2009-01-06 05:17:00,1.19199,1.19199,1.19177,1.19177,45600000.0
2009-01-06 05:18:00,1.19201,1.19203,1.19187,1.19193,46200000.0
2009-01-06 05:19:00,1.1922,1.1922,1.192,1.1921,11600000.0
2009-01-06 05:20:00,1.19205,1.19205,1.19205,1.19205,4800000.0
2009-01-06 05:21:00,1.19195,1.19205,1.19195,1.19205,11400000.0
2009-01-06 05:22:00,1.19195,1.19195,1.19195,1.19195,2400000.0
2009-01-06 05:23:00,1.19184,1.19193,1.19184,1.19193,7800000.0
2009-01-06 05:24:00,1.19178,1.19207,1.19178,1.19207,36200000.0
2009-01-06 05:25:00,1.19195,1.19195,1.19195,1.19195,7200000.0
2009-01-06 05:26:00,1.1919,1.1924,1.1919,1.192,22200000.0
2009-01-06 05:27:00,1.1923,1.1924,1.1923,1.1924,21600000.0
2009-01-06 05:28:00,1.1924,1.1924,1.192,1.1921,36200000.0
2009-01-06 05:29:00,1.1921,1.1921,1.1921,1.1921,3200000.0
2009-01-06 05:30:00,1.19172,1.19192,1.19155,1.19155,42600000.0
2009-01-06 05:31:00,1.1921,1.1921,1.19105,1.1914,54800000.0
2009-01-06 05:32:00,1.1914,1.19165,1.1914,1.1916,29200000.0
2009-01-06 05:33:00,1.1916,1.1916,1.1916,1.1916,6400000.0
2009-01-06 05:34:00,1.1916,1.1916,1.19155,1.19155,5600000.0
2009-01-06 05:35:00,1.19155,1.19155,1.19155,1.19155,9600000.0
2009-01-06 05:36:00,1.19155,1.19155,1.19155,1.19155,4800000.0
2009-01-06 05:37:00,1.1915,1.1915,1.1915,1.1915,7200000.0
2009-01-06 05:38:00,1.19155,1.19165,1.19155,1.19165,7800000.0
2009-01-06 05:39:00,1.19155,1.19155,1.19155,1.19155,2400000.0
2009-01-06 05:40:00,1.19125,1.19133,1.19122,1.19128,62400000.0
2009-01-06 05:41:00,1.19155,1.1918,1.19155,1.19175,14400000.0
2009-01-06 05:42:00,1.1915,1.1915,1.1915,1.1915,5600000.0
2009-01-06 05:43:00,1.19197,1.19202,1.1918,1.19202,108400000.0
2009-01-06 05:44:00,1.19155,1.19155,1.19155,1.19155,10400000.0
2009-01-06 05:45:00,1.1916,1.19175,1.19155,1.1916,61000000.0
2009-01-06 05:46:00,1.19165,1.19165,1.19165,1.19165,19000000.0
2009-01-06 05:47:00,1.19155,1.19155,1.19155,1.19155,2400000.0
2009-01-06 05:48:00,1.1917,1.19177,1.19136,1.19137,125600000.0
2009-01-06 05:49:00,1.19147,1.19185,1.19132,1.19132,68600000.0
2009-01-06 05:50:00,1.19142,1.19165,1.1914,1.19162,21600000.0
2009-01-06 05:51:00,1.1915,1.1915,1.1915,1.1915,5600000.0
2009-01-06 05:52:00,1.19139,1.19166,1.19131,1.19137,95400000.0
2009-01-06 05:53:00,1.19132,1.19162,1.19125,1.19145,86200000.0
2009-01-06 05:54:00,1.19125,1.19145,1.19122,1.19122,69200000.0
2009-01-06 05:55:00,1.19155,1.19158,1.19155,1.19157,22000000.0
2009-01-06 05:56:00,1.19155,1.1918,1.19155,1.19165,26200000.0
2009-01-06 05:57:00,1.1917,1.1917,1.1915,1.1915,9600000.0
2009-01-06 05:58:00,1.19155,1.19155,1.1911,1.1912,9600000.0
2009-01-06 05:59:00,1.1912,1.1912,1.1901,1.1902,56800000.0
2009-01-06 06:00:00,1.1902,1.1902,1.1894,1.19005,68000000.0
2009-01-06 06:01:00,1.1902,1.1902,1.1902,1.1902,4800000.0
2009-01-06 06:02:00,1.18987,1.18999,1.18973,1.18999,167400000.0
2009-01-06 06:03:00,1.18985,1.18995,1.18895,1.18895,14400000.0
2009-01-06 06:04:00,1.18895,1.18895,1.18895,1.18895,10400000.0
2009-01-06 06:05:00,1.18887,1.18887,1.1887,1.18879,32800000.0
2009-01-06 06:06:00,1.18895,1.1892,1.18895,1.1892,19000000.0
2009-01-06 06:07:00,1.18925,1.18925,1.18925,1.18925,2400000.0
2009-01-06 06:08:00,1.1893,1.1893,1.1893,1.1893,3200000.0
2009-01-06 06:09:00,1.18935,1.19015,1.18935,1.1898,40800000.0
2009-01-06 06:10:00,1.18975,1.18975,1.18955,1.18955,12400000.0
2009-01-06 06:11:00,1.18935,1.1894,1.18935,1.1894,6400000.0
2009-01-06 06:12:00,1.1894,1.1894,1.1894,1.1894,3200000.0
2009-01-06 06:13:00,1.1894,1.1894,1.1894,1.1894,3200000.0
2009-01-06 06:14:00,1.1896,1.19,1.1891,1.18965,25400000.0
2009-01-06 06:15:00,1.18945,1.18945,1.18945,1.18945,3200000.0
2009-01-06 06:16:00,1.1896,1.18985,1.1896,1.18985,11000000.0
2009-01-06 06:17:00,1.18995,1.18995,1.18995,1.18995,2400000.0
2009-01-06 06:18:00,1.1901,1.19035,1.1901,1.1903,22400000.0
2009-01-06 06:19:00,1.1903,1.1903,1.1903,1.1903,3200000.0
2009-01-06 06:20:00,1.1903,1.1903,1.1903,1.1903,3200000.0
2009-01-06 06:21:00,1.18988,1.19016,1.18982,1.19016,280199998.0
2009-01-06 06:22:00,1.1903,1.1903,1.1903,1.1903,3200000.0
2009-01-06 06:23:00,1.1903,1.1903,1.1903,1.1903,1600000.0
2009-01-06 06:24:00,1.19035,1.1906,1.19035,1.1906,20200000.0
2009-01-06 06:25:00,1.1908,1.191,1.1908,1.191,7400000.0
2009-01-06 06:26:00,1.1911,1.1911,1.19095,1.19095,12000000.0
2009-01-06 06:27:00,1.191,1.191,1.191,1.191,3200000.0
2009-01-06 06:28:00,1.19125,1.1914,1.19125,1.1914,9600000.0
2009-01-06 06:29:00,1.19135,1.19135,1.1911,1.19125,100400000.0
2009-01-06 06:30:00,1.1911,1.19125,1.19104,1.19114,49000000.0
2009-01-06 06:31:00,1.1914,1.1917,1.1913,1.1913,34600000.0
2009-01-06 06:32:00,1.19145,1.19215,1.1914,1.19215,15800000.0
2009-01-06 06:33:00,1.19215,1.19215,1.19175,1.1921,27400000.0
2009-01-06 06:34:00,1.1922,1.1926,1.1922,1.1926,24600000.0
2009-01-06 06:35:00,1.1926,1.1926,1.19235,1.19255,27400000.0
2009-01-06 06:36:00,1.19265,1.1927,1.19265,1.1927,5400000.0
2009-01-06 06:37:00,1.19265,1.19285,1.19265,1.19285,9600000.0
2009-01-06 06:38:00,1.19295,1.1933,1.19295,1.1933,13400000.0
2009-01-06 06:39:00,1.1933,1.1938,1.1933,1.1938,36000000.0
2009-01-06 06:40:00,1.1938,1.1939,1.19355,1.1936,36600000.0
2009-01-06 06:41:00,1.1936,1.1936,1.1936,1.1936,1600000.0
2009-01-06 06:42:00,1.1936,1.1936,1.1936,1.1936,3200000.0
2009-01-06 06:43:00,1.1936,1.1936,1.1936,1.1936,1600000.0
2009-01-06 06:44:00,1.1936,1.1936,1.1936,1.1936,17400000.0
2009-01-06 06:45:00,1.19365,1.19405,1.19365,1.1937,99600000.0
2009-01-06 06:46:00,1.1937,1.1941,1.1937,1.1941,45600000.0
2009-01-06 06:47:00,1.19372,1.19387,1.19335,1.19387,182000000.0
2009-01-06 06:48:00,1.1943,1.1948,1.19425,1.1947,36000000.0
2009-01-06 06:49:00,1.19465,1.1949,1.1945,1.1946,54400000.0
2009-01-06 06:50:00,1.1946,1.1946,1.1946,1.1946,3200000.0
2009-01-06 06:51:00,1.1946,1.1947,1.1946,1.1946,25600000.0
2009-01-06 06:52:00,1.194,1.1942,1.194,1.19405,18400000.0
2009-01-06 06:53:00,1.19405,1.1941,1.194,1.1941,20000000.0
2009-01-06 06:54:00,1.19415,1.19415,1.194,1.194,18400000.0
2009-01-06 06:55:00,1.1939,1.1939,1.1938,1.1938,12800000.0
2009-01-06 06:56:00,1.19359,1.19402,1.19358,1.19386,104000000.0
2009-01-06 06:57:00,1.1938,1.1938,1.1938,1.1938,19200000.0
2009-01-06 06:58:00,1.1938,1.19405,1.19365,1.1938,93400000.0
2009-01-06 06:59:00,1.1938,1.1938,1.1938,1.1938,9600000.0
2009-01-06 07:00:00,1.19395,1.19395,1.19395,1.19395,2400000.0
2009-01-06 07:01:00,1.19394,1.19394,1.19355,1.19379,19400000.0
2009-01-06 07:02:00,1.19405,1.1942,1.19405,1.1942,8000000.0
2009-01-06 07:03:00,1.19398,1.19417,1.19373,1.19417,78400000.0
2009-01-06 07:04:00,1.19384,1.19399,1.19384,1.19391,40800000.0
2009-01-06 07:05:00,1.19418,1.19418,1.19387,1.19392,33200000.0
2009-01-06 07:06:00,1.19394,1.19407,1.19349,1.19387,329000000.0
2009-01-06 07:07:00,1.19405,1.19405,1.19405,1.19405,2400000.0
2009-01-06 07:08:00,1.19395,1.19421,1.19393,1.19407,193400000.0
2009-01-06 07:09:00,1.19415,1.19415,1.19415,1.19415,2400000.0
2009-01-06 07:10:00,1.19381,1.19404,1.19375,1.19404,211200000.0
2009-01-06 07:11:00,1.1938,1.19407,1.1938,1.19395,34600000.0
2009-01-06 07:12:00,1.19385,1.19419,1.19385,1.19401,116800000.0
2009-01-06 07:13:00,1.19396,1.19404,1.19383,1.19385,100800000.0
2009-01-06 07:14:00,1.19415,1.19415,1.19415,1.19415,5400000.0
2009-01-06 07:15:00,1.1941,1.1941,1.1941,1.1941,2400000.0
2009-01-06 07:16:00,1.19415,1.1944,1.1941,1.1944,48800000.0
2009-01-06 07:17:00,1.1944,1.1944,1.1944,1.1944,4800000.0
2009-01-06 07:18:00,1.19445,1.19465,1.19445,1.19465,9400000.0
2009-01-06 07:19:00,1.1947,1.1953,1.1947,1.1951,77000000.0
2009-01-06 07:20:00,1.19525,1.19625,1.19525,1.19625,19200000.0
2009-01-06 07:21:00,1.19625,1.1964,1.19625,1.1964,26600000.0
2009-01-06 07:22:00,1.19645,1.19645,1.19615,1.19615,19000000.0
2009-01-06 07:23:00,1.1962,1.1962,1.19595,1.196,19000000.0
2009-01-06 07:24:00,1.1959,1.1959,1.1959,1.1959,9600000.0
2009-01-06 07:25:00,1.1959,1.1959,1.1958,1.19585,47200000.0
2009-01-06 07:26:00,1.19585,1.19585,1.1953,1.1953,24800000.0
2009-01-06 07:27:00,1.19555,1.19565,1.19555,1.19565,7200000.0
2009-01-06 07:28:00,1.19555,1.1956,1.1955,1.1955,7200000.0
2009-01-06 07:29:00,1.1955,1.1955,1.1955,1.1955,2400000.0
2009-01-06 07:30:00,1.19555,1.19555,1.19555,1.19555,2400000.0
2009-01-06 07:31:00,1.1952,1.1953,1.19496,1.19529,59000000.0
2009-01-06 07:32:00,1.19545,1.19545,1.1954,1.1954,28000000.0
2009-01-06 07:33:00,1.1954,1.19545,1.1954,1.19545,11200000.0
2009-01-06 07:34:00,1.1955,1.196,1.1955,1.196,31200000.0
2009-01-06 07:35:00,1.19595,1.19615,1.19595,1.19615,14400000.0
2009-01-06 07:36:00,1.19615,1.19615,1.19575,1.196,20200000.0
2009-01-06 07:37:00,1.19595,1.19605,1.1959,1.19605,24400000.0
2009-01-06 07:38:00,1.19625,1.1964,1.19595,1.19605,26600000.0
2009-01-06 07:39:00,1.19605,1.1962,1.196,1.196,38600000.0
2009-01-06 07:40:00,1.196,1.19605,1.196,1.196,25800000.0
2009-01-06 07:41:00,1.19571,1.19592,1.19571,1.1959,112400000.0
2009-01-06 07:42:00,1.19635,1.19645,1.196,1.1962,135200000.0
2009-01-06 07:43:00,1.19625,1.19625,1.19615,1.19625,23400000.0
2009-01-06 07:44:00,1.19625,1.19625,1.19605,1.1961,65000000.0
2009-01-06 07:45:00,1.1961,1.1961,1.1961,1.1961,11200000.0
2009-01-06 07:46:00,1.1961,1.1961,1.1961,1.1961,33600000.0
2009-01-06 07:47:00,1.1961,1.1961,1.1951,1.1951,39800000.0
2009-01-06 07:48:00,1.1954,1.1954,1.1954,1.1954,8800000.0
2009-01-06 07:49:00,1.1954,1.1954,1.1954,1.1954,5600000.0
2009-01-06 07:50:00,1.19524,1.19529,1.19498,1.19526,62400000.0
2009-01-06 07:51:00,1.1954,1.1954,1.1951,1.1954,16000000.0
2009-01-06 07:52:00,1.1954,1.1954,1.19535,1.1954,16000000.0
2009-01-06 07:53:00,1.1954,1.1954,1.19535,1.19535,10400000.0
2009-01-06 07:54:00,1.1954,1.1954,1.19525,1.19535,9400000.0
2009-01-06 07:55:00,1.19535,1.1954,1.19535,1.1954,10400000.0
2009-01-06 07:56:00,1.19535,1.19555,1.19535,1.19555,24000000.0
2009-01-06 07:57:00,1.19555,1.19555,1.1955,1.1955,18800000.0
2009-01-06 07:58:00,1.19555,1.19565,1.19555,1.1956,8800000.0
2009-01-06 07:59:00,1.19565,1.1957,1.1952,1.1955,42800000.0
2009-01-06 08:00:00,1.19545,1.1955,1.1954,1.1954,30000000.0
2009-01-06 08:01:00,1.1955,1.19555,1.1955,1.19555,5400000.0
2009-01-06 08:02:00,1.1956,1.1956,1.1954,1.1954,21400000.0
2009-01-06 08:03:00,1.19545,1.19555,1.19535,1.1954,40600000.0
2009-01-06 08:04:00,1.19535,1.19545,1.19535,1.19545,16800000.0
2009-01-06 08:05:00,1.1955,1.1955,1.1955,1.1955,3000000.0
2009-01-06 08:06:00,1.19545,1.19545,1.19545,1.19545,2400000.0
2009-01-06 08:07:00,1.19536,1.19542,1.19523,1.19525,74400000.0
2009-01-06 08:08:00,1.19542,1.19542,1.19495,1.19536,25400000.0
2009-01-06 08:09:00,1.1954,1.1954,1.1954,1.1954,20600000.0
2009-01-06 08:10:00,1.1954,1.1954,1.1954,1.1954,32800000.0
2009-01-06 08:11:00,1.1954,1.1954,1.1949,1.19505,25000000.0
2009-01-06 08:12:00,1.19505,1.1951,1.19505,1.19505,24000000.0
2009-01-06 08:13:00,1.1951,1.1951,1.19505,1.19505,8800000.0
2009-01-06 08:14:00,1.1951,1.1951,1.19505,1.19505,22400000.0
2009-01-06 08:15:00,1.1951,1.1951,1.19505,1.1951,10000000.0
2009-01-06 08:16:00,1.19451,1.19485,1.19451,1.19451,67800000.0
2009-01-06 08:17:00,1.1951,1.1951,1.1949,1.1949,26400000.0
2009-01-06 08:18:00,1.1949,1.19505,1.1949,1.1949,45600000.0
2009-01-06 08:19:00,1.1949,1.195,1.1949,1.1949,36800000.0
2009-01-06 08:20:00,1.1949,1.1949,1.1943,1.19445,8000000.0
2009-01-06 08:21:00,1.19445,1.19455,1.1941,1.1944,42800000.0
2009-01-06 08:22:00,1.1945,1.19475,1.1945,1.19475,23000000.0
2009-01-06 08:23:00,1.19455,1.1948,1.19409,1.19448,67800000.0
2009-01-06 08:24:00,1.194,1.19443,1.19386,1.19402,245200000.0
2009-01-06 08:25:00,1.19414,1.19455,1.1941,1.19455,68400000.0
2009-01-06 08:26:00,1.19475,1.19475,1.19475,1.19475,2400000.0
2009-01-06 08:27:00,1.19475,1.19475,1.19475,1.19475,1000000.0
2009-01-06 08:28:00,1.19475,1.19475,1.1947,1.1947,16200000.0
2009-01-06 08:29:00,1.1947,1.19475,1.19445,1.19475,60800000.0
2009-01-06 08:30:00,1.19475,1.1949,1.19445,1.1949,67400000.0
2009-01-06 08:31:00,1.195,1.195,1.19495,1.19495,8800000.0
2009-01-06 08:32:00,1.19495,1.19495,1.19495,1.19495,2400000.0
2009-01-06 08:33:00,1.19471,1.19487,1.19463,1.19486,22600000.0
2009-01-06 08:34:00,1.19448,1.19496,1.19448,1.19455,20000000.0
2009-01-06 08:35:00,1.19477,1.19486,1.19461,1.19478,76800000.0
2009-01-06 08:36:00,1.1949,1.1949,1.1949,1.1949,2400000.0
2009-01-06 08:37:00,1.19495,1.19495,1.1949,1.1949,4800000.0
2009-01-06 08:38:00,1.1949,1.1949,1.19485,1.1949,9000000.0
2009-01-06 08:39:00,1.1951,1.1952,1.19385,1.19395,41000000.0
2009-01-06 08:40:00,1.1938,1.19395,1.1938,1.19395,18800000.0
2009-01-06 08:41:00,1.19395,1.19425,1.19395,1.19405,32800000.0
2009-01-06 08:42:00,1.19395,1.1944,1.19395,1.1941,68600000.0
2009-01-06 08:43:00,1.1941,1.1941,1.1941,1.1941,96000000.0
2009-01-06 08:44:00,1.19378,1.19399,1.19349,1.19395,53600000.0
2009-01-06 08:45:00,1.19365,1.19389,1.19335,1.19389,138400000.0
2009-01-06 08:46:00,1.19403,1.19405,1.19341,1.19399,91400000.0
2009-01-06 08:47:00,1.19415,1.1946,1.19405,1.19405,31000000.0
2009-01-06 08:48:00,1.1942,1.19445,1.19405,1.1944,56000000.0
2009-01-06 08:49:00,1.19445,1.1949,1.19445,1.1946,26000000.0
2009-01-06 08:50:00,1.1946,1.1946,1.1946,1.1946,6400000.0
2009-01-06 08:51:00,1.1946,1.1946,1.1946,1.1946,1600000.0
2009-01-06 08:52:00,1.1946,1.1946,1.19305,1.1932,21600000.0
2009-01-06 08:53:00,1.19345,1.1935,1.19325,1.19345,11000000.0
2009-01-06 08:54:00,1.19345,1.19385,1.19305,1.19345,44600000.0
2009-01-06 08:55:00,1.19305,1.1936,1.19285,1.19345,21200000.0
2009-01-06 08:56:00,1.1936,1.1936,1.1936,1.1936,4000000.0
2009-01-06 08:57:00,1.1936,1.1936,1.19305,1.19305,17000000.0
2009-01-06 08:58:00,1.19345,1.1936,1.19305,1.1936,9000000.0
2009-01-06 08:59:00,1.1936,1.1936,1.19295,1.1935,14000000.0
2009-01-06 09:00:00,1.1932,1.1936,1.1932,1.1933,39400000.0
2009-01-06 09:01:00,1.19335,1.19335,1.19315,1.19325,54000000.0
2009-01-06 09:02:00,1.1932,1.1932,1.1931,1.1931,22400000.0
2009-01-06 09:03:00,1.19315,1.1934,1.19315,1.1934,22800000.0
2009-01-06 09:04:00,1.19345,1.19395,1.19345,1.19395,66800000.0
2009-01-06 09:05:00,1.1942,1.1945,1.1937,1.1937,318200000.0
2009-01-06 09:06:00,1.1943,1.19445,1.19405,1.19425,30000000.0
2009-01-06 09:07:00,1.19376,1.19389,1.19352,1.19375,116800000.0
2009-01-06 09:08:00,1.1943,1.19435,1.19325,1.19405,296200000.0
2009-01-06 09:09:00,1.1941,1.1941,1.19255,1.1931,99600000.0
2009-01-06 09:10:00,1.1931,1.1931,1.1931,1.1931,17600000.0
2009-01-06 09:11:00,1.1931,1.1931,1.1915,1.1919,47200000.0
2009-01-06 09:12:00,1.19133,1.19172,1.19131,1.19138,21800000.0
2009-01-06 09:13:00,1.19195,1.192,1.19195,1.192,12800000.0
2009-01-06 09:14:00,1.19205,1.19215,1.19205,1.19215,16000000.0
2009-01-06 09:15:00,1.19225,1.19235,1.19225,1.19235,20000000.0
2009-01-06 09:16:00,1.1923,1.1928,1.1923,1.1928,44800000.0
2009-01-06 09:17:00,1.19305,1.1931,1.19305,1.1931,22400000.0
2009-01-06 09:18:00,1.1931,1.19315,1.193,1.193,38600000.0
2009-01-06 09:19:00,1.19295,1.19305,1.1929,1.19305,47400000.0
2009-01-06 09:20:00,1.19305,1.1934,1.19305,1.1934,46400000.0
2009-01-06 09:21:00,1.1934,1.1934,1.1933,1.19335,12800000.0
2009-01-06 09:22:00,1.19345,1.1935,1.19335,1.1934,24400000.0
2009-01-06 09:23:00,1.1934,1.194,1.1934,1.194,31400000.0
2009-01-06 09:24:00,1.1942,1.1942,1.1942,1.1942,6400000.0
2009-01-06 09:25:00,1.1943,1.1947,1.1943,1.1947,13800000.0
2009-01-06 09:26:00,1.1947,1.1947,1.1945,1.19455,14000000.0
2009-01-06 09:27:00,1.19452,1.19452,1.19379,1.19406,151400000.0
2009-01-06 09:28:00,1.19455,1.19455,1.19435,1.19445,16000000.0
2009-01-06 09:29:00,1.19435,1.19435,1.1943,1.1943,12800000.0
2009-01-06 09:30:00,1.19425,1.1943,1.19425,1.1943,12800000.0
2009-01-06 09:31:00,1.1944,1.1944,1.19435,1.1944,45800000.0
2009-01-06 09:32:00,1.1943,1.19455,1.1942,1.19425,37800000.0
2009-01-06 09:33:00,1.1943,1.1943,1.19375,1.19395,9600000.0
2009-01-06 09:34:00,1.194,1.1942,1.194,1.1941,38400000.0
2009-01-06 09:35:00,1.19415,1.19445,1.1941,1.1944,31200000.0
2009-01-06 09:36:00,1.19445,1.19515,1.19445,1.1949,86400000.0
2009-01-06 09:37:00,1.1948,1.19485,1.1945,1.1946,14400000.0
2009-01-06 09:38:00,1.1942,1.19465,1.19414,1.19414,363799998.0
2009-01-06 09:39:00,1.19465,1.19475,1.19465,1.19475,6400000.0
2009-01-06 09:40:00,1.19475,1.1952,1.19475,1.1951,90600000.0
2009-01-06 09:41:00,1.19515,1.1952,1.1951,1.1952,44000000.0
2009-01-06 09:42:00,1.1953,1.1964,1.1953,1.1964,67600000.0
2009-01-06 09:43:00,1.1964,1.1966,1.1964,1.1966,18000000.0
2009-01-06 09:44:00,1.1967,1.19695,1.1966,1.1966,52800000.0
2009-01-06 09:45:00,1.1966,1.1966,1.1966,1.1966,4800000.0
2009-01-06 09:46:00,1.1966,1.1966,1.1962,1.1962,49000000.0
2009-01-06 09:47:00,1.1962,1.19625,1.1958,1.19605,45000000.0
2009-01-06 09:48:00,1.1961,1.1961,1.1961,1.1961,3200000.0
2009-01-06 09:49:00,1.19615,1.19625,1.19615,1.19625,20200000.0
2009-01-06 09:50:00,1.19625,1.1963,1.1952,1.1952,42600000.0
2009-01-06 09:51:00,1.19535,1.1955,1.19445,1.1948,58800000.0
2009-01-06 09:52:00,1.19495,1.19495,1.1937,1.194,43200000.0
2009-01-06 09:53:00,1.19415,1.19585,1.1937,1.19435,85600000.0
2009-01-06 09:54:00,1.19485,1.1961,1.1948,1.1948,95500000.0
2009-01-06 09:55:00,1.1948,1.1948,1.1948,1.1948,70400000.0
2009-01-06 09:56:00,1.1948,1.1956,1.19455,1.1949,104000000.0
2009-01-06 09:57:00,1.19495,1.19705,1.19495,1.19705,93200000.0
2009-01-06 09:58:00,1.197,1.19775,1.197,1.19755,117600000.0
2009-01-06 09:59:00,1.19765,1.19785,1.19755,1.19785,45800000.0
2009-01-06 10:00:00,1.1978,1.1978,1.1968,1.1968,86600000.0
2009-01-06 10:01:00,1.1968,1.19695,1.1968,1.19695,12800000.0
2009-01-06 10:02:00,1.197,1.19795,1.197,1.19795,57000000.0
2009-01-06 10:03:00,1.1981,1.19815,1.19745,1.1975,38400000.0
2009-01-06 10:04:00,1.1976,1.19765,1.19665,1.1972,67800000.0
2009-01-06 10:05:00,1.1972,1.1975,1.1969,1.1969,80400000.0
2009-01-06 10:06:00,1.19695,1.197,1.1968,1.1968,41600000.0
2009-01-06 10:07:00,1.1968,1.1968,1.1948,1.1956,147000000.0
2009-01-06 10:08:00,1.19575,1.19595,1.1955,1.1956,40800000.0
2009-01-06 10:09:00,1.1956,1.1956,1.1955,1.1955,27200000.0
2009-01-06 10:10:00,1.1956,1.1956,1.1956,1.1956,6400000.0
2009-01-06 10:11:00,1.1956,1.19605,1.1956,1.19585,61600000.0
2009-01-06 10:12:00,1.19595,1.19595,1.19565,1.1957,92400000.0
2009-01-06 10:13:00,1.1957,1.19575,1.19535,1.1956,88400000.0
2009-01-06 10:14:00,1.19565,1.19575,1.19555,1.1956,76000000.0
2009-01-06 10:15:00,1.1956,1.19605,1.1956,1.1957,66600000.0
2009-01-06 10:16:00,1.1957,1.1958,1.1953,1.19565,98600000.0
2009-01-06 10:17:00,1.19545,1.19615,1.19545,1.19615,85400000.0
2009-01-06 10:18:00,1.19615,1.19705,1.19605,1.19705,152600000.0
2009-01-06 10:19:00,1.1971,1.19745,1.19705,1.19705,88800000.0
2009-01-06 10:20:00,1.19705,1.1971,1.19605,1.19605,80000000.0
2009-01-06 10:21:00,1.19605,1.1975,1.19605,1.1975,82600000.0
2009-01-06 10:22:00,1.19755,1.19885,1.19755,1.1988,68000000.0
2009-01-06 10:23:00,1.1988,1.1988,1.19835,1.1987,62200000.0
2009-01-06 10:24:00,1.19855,1.19875,1.1985,1.1985,60800000.0
2009-01-06 10:25:00,1.1986,1.1989,1.19855,1.1987,41600000.0
2009-01-06 10:26:00,1.1987,1.1993,1.1983,1.1991,105400000.0
2009-01-06 10:27:00,1.19915,1.19995,1.1991,1.19975,120800000.0
2009-01-06 10:28:00,1.19985,1.19985,1.1981,1.1982,104000000.0
2009-01-06 10:29:00,1.1982,1.19825,1.19785,1.1982,101600000.0
2009-01-06 10:30:00,1.19805,1.19815,1.19685,1.197,160400000.0
2009-01-06 10:31:00,1.19705,1.19705,1.19635,1.1964,62400000.0
2009-01-06 10:32:00,1.1964,1.19655,1.19625,1.19625,83000000.0
2009-01-06 10:33:00,1.19635,1.19635,1.19525,1.19525,112400000.0
2009-01-06 10:34:00,1.19525,1.19635,1.19525,1.19605,69600000.0
2009-01-06 10:35:00,1.19615,1.197,1.19615,1.1967,74600000.0
2009-01-06 10:36:00,1.1967,1.1974,1.19635,1.1965,101000000.0
2009-01-06 10:37:00,1.19675,1.19675,1.1967,1.1967,18600000.0
2009-01-06 10:38:00,1.1967,1.1968,1.1967,1.1968,39200000.0
2009-01-06 10:39:00,1.19695,1.19715,1.1967,1.1968,72200000.0
2009-01-06 10:40:00,1.19605,1.19639,1.19585,1.19624,348199993.0
2009-01-06 10:41:00,1.19645,1.19645,1.1963,1.1964,10600000.0
2009-01-06 10:42:00,1.19645,1.19655,1.19645,1.19655,12000000.0
2009-01-06 10:43:00,1.1966,1.19715,1.1966,1.19715,26400000.0
2009-01-06 10:44:00,1.1972,1.1972,1.19715,1.1972,10600000.0
2009-01-06 10:45:00,1.19725,1.1978,1.19715,1.19715,62600000.0
2009-01-06 10:46:00,1.19725,1.19725,1.1972,1.1972,6600000.0
2009-01-06 10:47:00,1.1972,1.1972,1.1971,1.1971,20000000.0
2009-01-06 10:48:00,1.19715,1.19715,1.19675,1.1968,99199999.0
2009-01-06 10:49:00,1.19655,1.1968,1.1964,1.1967,71600000.0
2009-01-06 10:50:00,1.1966,1.1966,1.1958,1.19595,53200000.0
2009-01-06 10:51:00,1.1962,1.19625,1.19595,1.19625,32600000.0
2009-01-06 10:52:00,1.19625,1.19625,1.196,1.196,27200000.0
2009-01-06 10:53:00,1.196,1.196,1.19555,1.1957,18400000.0
2009-01-06 10:54:00,1.1957,1.1957,1.1955,1.19555,36200000.0
2009-01-06 10:55:00,1.19555,1.19555,1.19555,1.19555,5600000.0
2009-01-06 10:56:00,1.1956,1.19585,1.1956,1.19585,12800000.0
2009-01-06 10:57:00,1.19585,1.19605,1.1957,1.19575,40000000.0
2009-01-06 10:58:00,1.19575,1.19595,1.19575,1.19595,20800000.0
2009-01-06 10:59:00,1.196,1.19675,1.1959,1.1967,79000000.0
2009-01-06 11:00:00,1.19675,1.19695,1.19655,1.1966,42000000.0
2009-01-06 11:01:00,1.1966,1.1966,1.19585,1.1962,15400000.0
2009-01-06 11:02:00,1.19625,1.1963,1.19625,1.1963,6400000.0
2009-01-06 11:03:00,1.19625,1.1966,1.1962,1.1966,28400000.0
2009-01-06 11:04:00,1.1966,1.19675,1.1955,1.1956,85800000.0
2009-01-06 11:05:00,1.1956,1.1956,1.1934,1.19355,53800000.0
2009-01-06 11:06:00,1.1936,1.1936,1.19275,1.193,98000000.0
2009-01-06 11:07:00,1.19305,1.1931,1.1926,1.1926,38400000.0
2009-01-06 11:08:00,1.1926,1.1928,1.19195,1.19225,104200000.0
2009-01-06 11:09:00,1.19235,1.19275,1.19235,1.19275,65400000.0
2009-01-06 11:10:00,1.1928,1.19315,1.19235,1.19315,33000000.0
2009-01-06 11:11:00,1.1933,1.19345,1.19305,1.19305,28000000.0
2009-01-06 11:12:00,1.1931,1.19315,1.1931,1.19315,17600000.0
2009-01-06 11:13:00,1.19315,1.19315,1.19315,1.19315,6400000.0
2009-01-06 11:14:00,1.19325,1.19325,1.19325,1.19325,4800000.0
2009-01-06 11:15:00,1.1932,1.1932,1.19315,1.19315,6400000.0
2009-01-06 11:16:00,1.19275,1.19303,1.19268,1.19294,227800000.0
2009-01-06 11:17:00,1.19298,1.19298,1.19259,1.19277,145400000.0
2009-01-06 11:18:00,1.19315,1.19315,1.1922,1.19235,64200000.0
2009-01-06 11:19:00,1.19235,1.1933,1.19235,1.19325,53400000.0
2009-01-06 11:20:00,1.19335,1.1936,1.19335,1.1936,9600000.0
2009-01-06 11:21:00,1.19365,1.19365,1.1936,1.1936,25400000.0
2009-01-06 11:22:00,1.1935,1.1935,1.19325,1.1935,29800000.0
2009-01-06 11:23:00,1.19323,1.19335,1.19284,1.19301,150400000.0
2009-01-06 11:24:00,1.1935,1.1935,1.1932,1.19325,24400000.0
2009-01-06 11:25:00,1.19325,1.19325,1.1931,1.1931,25600000.0
2009-01-06 11:26:00,1.193,1.193,1.1926,1.1927,32000000.0
2009-01-06 11:27:00,1.1927,1.1927,1.1927,1.1927,1600000.0
2009-01-06 11:28:00,1.1927,1.1927,1.1927,1.1927,11200000.0
2009-01-06 11:29:00,1.1927,1.1928,1.1927,1.1928,32800000.0
2009-01-06 11:30:00,1.1928,1.1928,1.1928,1.1928,32800000.0
2009-01-06 11:31:00,1.1928,1.1933,1.1928,1.1933,60200000.0
2009-01-06 11:32:00,1.1933,1.1933,1.1933,1.1933,19200000.0
2009-01-06 11:33:00,1.1933,1.1933,1.19285,1.1929,27400000.0
2009-01-06 11:34:00,1.19285,1.19285,1.1917,1.19205,41800000.0
2009-01-06 11:35:00,1.19215,1.19215,1.1905,1.1905,129600000.0
2009-01-06 11:36:00,1.19065,1.1907,1.18905,1.18975,180400000.0
2009-01-06 11:37:00,1.18975,1.1898,1.1889,1.1889,189200000.0
2009-01-06 11:38:00,1.18895,1.1893,1.1889,1.189,130000000.0
2009-01-06 11:39:00,1.189,1.18955,1.189,1.1893,96000000.0
2009-01-06 11:40:00,1.1893,1.18975,1.1893,1.18975,36800000.0
2009-01-06 11:41:00,1.1898,1.1899,1.18975,1.18985,24400000.0
2009-01-06 11:42:00,1.18985,1.1905,1.18985,1.1904,76600000.0
2009-01-06 11:43:00,1.1904,1.19045,1.19035,1.19045,30400000.0
2009-01-06 11:44:00,1.19045,1.19045,1.19045,1.19045,4800000.0
2009-01-06 11:45:00,1.19045,1.19055,1.18925,1.18935,83200000.0
2009-01-06 11:46:00,1.18945,1.1898,1.18945,1.18975,26600000.0
2009-01-06 11:47:00,1.1899,1.19015,1.18945,1.19015,70600000.0
2009-01-06 11:48:00,1.1902,1.19095,1.1902,1.19095,94200000.0
2009-01-06 11:49:00,1.19055,1.1906,1.1902,1.1906,63400000.0
2009-01-06 11:50:00,1.1904,1.1904,1.18915,1.18925,44000000.0
2009-01-06 11:51:00,1.1893,1.1893,1.189,1.18905,19200000.0
2009-01-06 11:52:00,1.18905,1.18955,1.18905,1.1892,37600000.0
2009-01-06 11:53:00,1.1892,1.1894,1.18895,1.1894,68200000.0
2009-01-06 11:54:00,1.18945,1.18955,1.1894,1.18955,20000000.0
2009-01-06 11:55:00,1.1896,1.1898,1.18955,1.1897,50000000.0
2009-01-06 11:56:00,1.18965,1.1899,1.18945,1.18975,88800000.0
2009-01-06 11:57:00,1.1897,1.1898,1.1897,1.1898,6400000.0
2009-01-06 11:58:00,1.1898,1.1898,1.18945,1.18945,9000000.0
2009-01-06 11:59:00,1.18928,1.18945,1.18898,1.18932,222200000.0
2009-01-06 12:00:00,1.18955,1.19,1.1891,1.1891,26300000.0
2009-01-06 12:01:00,1.1893,1.1894,1.189,1.189,13800000.0
2009-01-06 12:02:00,1.18915,1.18935,1.1891,1.1891,27600000.0
2009-01-06 12:03:00,1.18915,1.18955,1.1891,1.1891,59400000.0
2009-01-06 12:04:00,1.1892,1.1892,1.18825,1.1884,43800000.0
2009-01-06 12:05:00,1.1884,1.1888,1.1884,1.1888,47000000.0
2009-01-06 12:06:00,1.1888,1.189,1.1884,1.189,166400002.0
2009-01-06 12:07:00,1.18905,1.1893,1.1889,1.1891,62800000.0
2009-01-06 12:08:00,1.18925,1.18965,1.18925,1.1895,61800000.0
2009-01-06 12:09:00,1.1895,1.18955,1.18935,1.1895,42600000.0
2009-01-06 12:10:00,1.189,1.18936,1.18887,1.18918,162200000.0
2009-01-06 12:11:00,1.18945,1.1895,1.18935,1.18935,39400000.0
2009-01-06 12:12:00,1.18935,1.18965,1.18835,1.1886,120000000.0
2009-01-06 12:13:00,1.18875,1.18875,1.1871,1.1871,93400000.0
2009-01-06 12:14:00,1.1871,1.1873,1.1865,1.18705,143400000.0
2009-01-06 12:15:00,1.18715,1.18715,1.18655,1.187,71000000.0
2009-01-06 12:16:00,1.187,1.18745,1.187,1.18705,37800000.0
2009-01-06 12:17:00,1.1873,1.18775,1.18715,1.1877,66600000.0
2009-01-06 12:18:00,1.18775,1.18775,1.18745,1.1875,39000000.0
2009-01-06 12:19:00,1.1875,1.1875,1.18645,1.1865,25400000.0
2009-01-06 12:20:00,1.1865,1.18705,1.1863,1.1868,100600000.0
2009-01-06 12:21:00,1.18648,1.18685,1.18635,1.18642,140200000.0
2009-01-06 12:22:00,1.1868,1.1872,1.1868,1.1872,10600000.0
2009-01-06 12:23:00,1.1873,1.1873,1.18645,1.1866,48400000.0
2009-01-06 12:24:00,1.18665,1.18715,1.1866,1.1871,56000000.0
2009-01-06 12:25:00,1.18715,1.18715,1.18665,1.18675,112200000.0
2009-01-06 12:26:00,1.18675,1.18675,1.185,1.185,62400000.0
2009-01-06 12:27:00,1.18515,1.1855,1.1845,1.1851,118600000.0
2009-01-06 12:28:00,1.18515,1.1852,1.18455,1.1848,110800000.0
2009-01-06 12:29:00,1.18495,1.1855,1.18495,1.18525,86800000.0
2009-01-06 12:30:00,1.18535,1.1859,1.18535,1.18575,112000000.0
2009-01-06 12:31:00,1.18575,1.18645,1.1857,1.1864,69600000.0
2009-01-06 12:32:00,1.18635,1.1892,1.18635,1.18915,65600000.0
2009-01-06 12:33:00,1.18915,1.18915,1.18765,1.18775,135400000.0
2009-01-06 12:34:00,1.1877,1.1887,1.1877,1.1884,121200000.0
2009-01-06 12:35:00,1.18845,1.18845,1.1883,1.1883,35200000.0
2009-01-06 12:36:00,1.1883,1.18845,1.18825,1.18845,42400000.0
2009-01-06 12:37:00,1.18855,1.1892,1.18855,1.189,73000000.0
2009-01-06 12:38:00,1.18935,1.18935,1.18845,1.18925,99800000.0
2009-01-06 12:39:00,1.18925,1.19015,1.1892,1.19015,81600000.0
2009-01-06 12:40:00,1.19015,1.1922,1.19015,1.1907,460400004.0
2009-01-06 12:41:00,1.1906,1.19175,1.1902,1.19175,92400000.0
2009-01-06 12:42:00,1.19175,1.19185,1.1911,1.1917,160600000.0
2009-01-06 12:43:00,1.1917,1.1917,1.1906,1.19065,89800000.0
2009-01-06 12:44:00,1.19025,1.1903,1.18975,1.19,70600000.0
2009-01-06 12:45:00,1.19005,1.19025,1.19005,1.1901,34200000.0
2009-01-06 12:46:00,1.1901,1.1901,1.18985,1.18985,4200000.0
2009-01-06 12:47:00,1.18965,1.1898,1.18885,1.189,98600000.0
2009-01-06 12:48:00,1.18915,1.18915,1.18865,1.1887,79600000.0
2009-01-06 12:49:00,1.18875,1.189,1.1884,1.18845,62200000.0
2009-01-06 12:50:00,1.18835,1.1885,1.1883,1.18835,88000000.0
2009-01-06 12:51:00,1.18835,1.1886,1.1883,1.1884,121800000.0
2009-01-06 12:52:00,1.1884,1.1893,1.18835,1.1892,135400000.0
2009-01-06 12:53:00,1.1893,1.19005,1.1893,1.19,66000000.0
2009-01-06 12:54:00,1.19,1.1908,1.1897,1.1908,106600000.0
2009-01-06 12:55:00,1.1908,1.19165,1.1908,1.1911,119000000.0
2009-01-06 12:56:00,1.19115,1.1919,1.191,1.1919,83200000.0
2009-01-06 12:57:00,1.19195,1.1924,1.19195,1.1924,44000000.0
2009-01-06 12:58:00,1.1924,1.1924,1.1922,1.19235,47000000.0
2009-01-06 12:59:00,1.1923,1.19235,1.192,1.19205,42600000.0
2009-01-06 13:00:00,1.19205,1.19205,1.19135,1.19135,43400000.0
2009-01-06 13:01:00,1.19135,1.19175,1.19085,1.1909,103400000.0
2009-01-06 13:02:00,1.19085,1.19115,1.1908,1.19085,55200000.0
2009-01-06 13:03:00,1.1908,1.19105,1.19055,1.191,68400000.0
2009-01-06 13:04:00,1.191,1.191,1.1906,1.1907,59200000.0
2009-01-06 13:05:00,1.19025,1.19055,1.19014,1.1904,96800000.0
2009-01-06 13:06:00,1.1907,1.19155,1.1907,1.1914,70800000.0
2009-01-06 13:07:00,1.19135,1.1915,1.19135,1.1915,23400000.0
2009-01-06 13:08:00,1.1915,1.1915,1.19085,1.1909,44600000.0
2009-01-06 13:09:00,1.1908,1.1908,1.1905,1.1906,12600000.0
2009-01-06 13:10:00,1.19065,1.19065,1.1896,1.1901,140840000.0
2009-01-06 13:11:00,1.19045,1.1913,1.18935,1.1895,133600000.0
2009-01-06 13:12:00,1.18955,1.1909,1.18955,1.1904,194400000.0
2009-01-06 13:13:00,1.19015,1.1904,1.18905,1.1904,96800000.0
2009-01-06 13:14:00,1.19035,1.1908,1.18885,1.1904,124600000.0
2009-01-06 13:15:00,1.1904,1.1904,1.18835,1.1885,107200000.0
2009-01-06 13:16:00,1.1886,1.1888,1.18855,1.18875,20200000.0
2009-01-06 13:17:00,1.18885,1.18885,1.1887,1.1887,6400000.0
2009-01-06 13:18:00,1.1888,1.1888,1.18875,1.18875,6400000.0
2009-01-06 13:19:00,1.1888,1.1889,1.18835,1.1884,31800000.0
2009-01-06 13:20:00,1.1884,1.1885,1.18805,1.18815,15400000.0
2009-01-06 13:21:00,1.18835,1.1892,1.18835,1.189,99400000.0
2009-01-06 13:22:00,1.18915,1.18995,1.1891,1.18925,87400000.0
2009-01-06 13:23:00,1.18965,1.1899,1.1893,1.18975,81200000.0
2009-01-06 13:24:00,1.18975,1.19005,1.1895,1.1897,18000000.0
2009-01-06 13:25:00,1.18945,1.18955,1.18945,1.18955,6400000.0
2009-01-06 13:26:00,1.1891,1.18915,1.1887,1.18905,61200000.0
2009-01-06 13:27:00,1.1887,1.1905,1.1883,1.1905,240400000.0
2009-01-06 13:28:00,1.1906,1.19165,1.1906,1.19165,47800000.0
2009-01-06 13:29:00,1.19165,1.19165,1.19155,1.19155,6400000.0
2009-01-06 13:30:00,1.19155,1.19165,1.19125,1.19155,80800000.0
2009-01-06 13:31:00,1.19155,1.1923,1.19155,1.19185,77800000.0
2009-01-06 13:32:00,1.1915,1.1916,1.1903,1.19075,114600000.0
2009-01-06 13:33:00,1.1911,1.1911,1.19005,1.19055,81800000.0
2009-01-06 13:34:00,1.19065,1.19105,1.19065,1.19085,60800000.0
2009-01-06 13:35:00,1.19085,1.19085,1.19025,1.1904,26200000.0
2009-01-06 13:36:00,1.1906,1.1914,1.1904,1.1907,101200000.0
2009-01-06 13:37:00,1.19095,1.19095,1.19095,1.19095,3200000.0
2009-01-06 13:38:00,1.19115,1.19125,1.19115,1.19125,12800000.0
2009-01-06 13:39:00,1.1914,1.1915,1.1914,1.1915,16800000.0
2009-01-06 13:40:00,1.19155,1.1916,1.1915,1.19155,28200000.0
2009-01-06 13:41:00,1.1915,1.1915,1.1903,1.1903,63000000.0
2009-01-06 13:42:00,1.18995,1.1905,1.18995,1.19025,38400000.0
2009-01-06 13:43:00,1.1905,1.1912,1.19025,1.1912,48800000.0
2009-01-06 13:44:00,1.1912,1.19145,1.19085,1.1911,86400000.0
2009-01-06 13:45:00,1.1912,1.19125,1.1911,1.19125,16800000.0
2009-01-06 13:46:00,1.1913,1.1913,1.1899,1.1899,76000000.0
2009-01-06 13:47:00,1.1899,1.1899,1.1897,1.1897,6400000.0
2009-01-06 13:48:00,1.18975,1.1898,1.18975,1.1898,8800000.0
2009-01-06 13:49:00,1.1896,1.1897,1.1895,1.1897,33000000.0
2009-01-06 13:50:00,1.18975,1.18995,1.1896,1.1898,39400000.0
2009-01-06 13:51:00,1.1898,1.1898,1.1896,1.1898,53600000.0
2009-01-06 13:52:00,1.1896,1.1898,1.18875,1.18875,83400000.0
2009-01-06 13:53:00,1.18875,1.18945,1.1887,1.18945,88200000.0
2009-01-06 13:54:00,1.1894,1.19035,1.1894,1.19025,67000000.0
2009-01-06 13:55:00,1.19025,1.1918,1.19025,1.1917,99400000.0
2009-01-06 13:56:00,1.19165,1.19165,1.18955,1.1913,124800000.0
2009-01-06 13:57:00,1.1915,1.1915,1.19095,1.191,30000000.0
2009-01-06 13:58:00,1.191,1.19125,1.191,1.1912,37800000.0
2009-01-06 13:59:00,1.1912,1.19125,1.1912,1.1912,59400000.0
2009-01-06 14:00:00,1.1912,1.1912,1.18995,1.19015,147280000.0
2009-01-06 14:01:00,1.19015,1.19015,1.18955,1.18955,56400000.0
2009-01-06 14:02:00,1.1895,1.18955,1.1882,1.1891,64000000.0
2009-01-06 14:03:00,1.1892,1.1894,1.18845,1.18855,108400000.0
2009-01-06 14:04:00,1.1886,1.1886,1.18785,1.1882,54400000.0
2009-01-06 14:05:00,1.18815,1.18815,1.18775,1.1878,94000000.0
2009-01-06 14:06:00,1.1878,1.18785,1.1876,1.1876,19400000.0
2009-01-06 14:07:00,1.1876,1.18765,1.1873,1.1874,59200000.0
2009-01-06 14:08:00,1.1874,1.1876,1.1874,1.18745,112800000.0
2009-01-06 14:09:00,1.18745,1.18815,1.18725,1.18795,103600000.0
2009-01-06 14:10:00,1.188,1.188,1.18725,1.1874,63000000.0
2009-01-06 14:11:00,1.1874,1.1876,1.18735,1.1876,60800000.0
2009-01-06 14:12:00,1.18755,1.18785,1.18755,1.18785,10200000.0
2009-01-06 14:13:00,1.1877,1.18775,1.18735,1.1874,43600000.0
2009-01-06 14:14:00,1.1875,1.18775,1.1873,1.1875,69200000.0
2009-01-06 14:15:00,1.18735,1.18815,1.18735,1.188,49600000.0
2009-01-06 14:16:00,1.18805,1.18815,1.18805,1.18815,20800000.0
2009-01-06 14:17:00,1.18815,1.18855,1.18815,1.1884,85800000.0
2009-01-06 14:18:00,1.18845,1.18845,1.1876,1.188,90000000.0
2009-01-06 14:19:00,1.18805,1.1881,1.18735,1.1874,45800000.0
2009-01-06 14:20:00,1.18735,1.1874,1.1873,1.1873,36600000.0
2009-01-06 14:21:00,1.18705,1.1871,1.1857,1.1858,69400000.0
2009-01-06 14:22:00,1.18595,1.1865,1.18595,1.1862,209600000.0
2009-01-06 14:23:00,1.18625,1.18645,1.18615,1.18635,54400000.0
2009-01-06 14:24:00,1.1863,1.18665,1.18625,1.18625,105600000.0
2009-01-06 14:25:00,1.18645,1.1874,1.18645,1.1873,108200000.0
2009-01-06 14:26:00,1.1873,1.1884,1.1872,1.1884,128400000.0
2009-01-06 14:27:00,1.18845,1.1887,1.18845,1.1886,63200000.0
2009-01-06 14:28:00,1.1886,1.1889,1.1884,1.1886,64800000.0
2009-01-06 14:29:00,1.1886,1.189,1.1886,1.18885,38400000.0
2009-01-06 14:30:00,1.18895,1.1897,1.18895,1.1897,130600000.0
2009-01-06 14:31:00,1.18975,1.18995,1.18935,1.18945,92800000.0
2009-01-06 14:32:00,1.18945,1.1895,1.18945,1.1895,23400000.0
2009-01-06 14:33:00,1.18955,1.18975,1.1895,1.18975,107400000.0
2009-01-06 14:34:00,1.1897,1.19025,1.1893,1.1894,101400000.0
2009-01-06 14:35:00,1.1895,1.1895,1.1894,1.1895,21600000.0
2009-01-06 14:36:00,1.18955,1.1898,1.1892,1.18975,117600000.0
2009-01-06 14:37:00,1.18985,1.19085,1.18985,1.1904,148200000.0
2009-01-06 14:38:00,1.19035,1.19035,1.18945,1.18955,80200000.0
2009-01-06 14:39:00,1.1895,1.19025,1.1895,1.19025,46800000.0
2009-01-06 14:40:00,1.19015,1.19025,1.1898,1.19025,141600000.0
2009-01-06 14:41:00,1.19,1.19025,1.18885,1.1899,223200000.0
2009-01-06 14:42:00,1.18995,1.191,1.18995,1.19075,144200000.0
2009-01-06 14:43:00,1.19075,1.19075,1.1895,1.19,111200000.0
2009-01-06 14:44:00,1.1901,1.1906,1.1898,1.19015,144000000.0
2009-01-06 14:45:00,1.1902,1.1904,1.1899,1.1899,82400000.0
2009-01-06 14:46:00,1.18995,1.19015,1.1899,1.19015,117000000.0
2009-01-06 14:47:00,1.19015,1.19015,1.1894,1.1895,148800000.0
2009-01-06 14:48:00,1.1896,1.19015,1.1896,1.19015,153000000.0
2009-01-06 14:49:00,1.19005,1.19025,1.19005,1.19025,23600000.0
2009-01-06 14:50:00,1.1903,1.19035,1.18995,1.18995,102000000.0
2009-01-06 14:51:00,1.19005,1.19015,1.1895,1.1896,100800000.0
2009-01-06 14:52:00,1.18955,1.18965,1.1893,1.1895,87200000.0
2009-01-06 14:53:00,1.1895,1.18975,1.1895,1.1895,44800000.0
2009-01-06 14:54:00,1.1895,1.18985,1.1895,1.18965,93600000.0
2009-01-06 14:55:00,1.18965,1.18995,1.1896,1.18995,75200000.0
2009-01-06 14:56:00,1.1899,1.19015,1.18985,1.1899,61000000.0
2009-01-06 14:57:00,1.1899,1.19025,1.18985,1.19025,62400000.0
2009-01-06 14:58:00,1.19025,1.1903,1.18985,1.19,35600000.0
2009-01-06 14:59:00,1.19,1.19,1.1899,1.1899,35000000.0
2009-01-06 15:00:00,1.1899,1.1899,1.1898,1.1898,27800000.0
2009-01-06 15:01:00,1.1898,1.1898,1.18915,1.1893,72800000.0
2009-01-06 15:02:00,1.18925,1.1896,1.1891,1.1892,131400000.0
2009-01-06 15:03:00,1.18895,1.18925,1.18745,1.18765,267200000.0
2009-01-06 15:04:00,1.18765,1.18795,1.1873,1.1875,153640000.0
2009-01-06 15:05:00,1.1875,1.18775,1.18725,1.1873,65600000.0
2009-01-06 15:06:00,1.1872,1.1872,1.18675,1.1868,44800000.0
2009-01-06 15:07:00,1.18695,1.1873,1.18645,1.18655,97400000.0
2009-01-06 15:08:00,1.1866,1.1874,1.1866,1.1871,102400000.0
2009-01-06 15:09:00,1.1871,1.1872,1.1871,1.1872,21600000.0
2009-01-06 15:10:00,1.18735,1.1875,1.1871,1.1871,103200000.0
2009-01-06 15:11:00,1.1872,1.18735,1.18705,1.18715,165000000.0
2009-01-06 15:12:00,1.1872,1.18755,1.1872,1.1874,39800000.0
2009-01-06 15:13:00,1.1875,1.18805,1.1873,1.1874,206400000.0
2009-01-06 15:14:00,1.1875,1.18805,1.1875,1.188,100800000.0
2009-01-06 15:15:00,1.188,1.189,1.1879,1.18895,151800000.0
2009-01-06 15:16:00,1.18895,1.1899,1.18895,1.1899,124000000.0
2009-01-06 15:17:00,1.1899,1.19,1.1886,1.1886,163800000.0
2009-01-06 15:18:00,1.18855,1.18855,1.188,1.1883,118400000.0
2009-01-06 15:19:00,1.18825,1.18825,1.188,1.1881,151200000.0
2009-01-06 15:20:00,1.1881,1.1881,1.187,1.18765,133800000.0
2009-01-06 15:21:00,1.1877,1.18845,1.1849,1.1853,272600000.0
2009-01-06 15:22:00,1.1853,1.18545,1.18395,1.1853,254600000.0
2009-01-06 15:23:00,1.18525,1.18555,1.1845,1.18525,169040000.0
2009-01-06 15:24:00,1.18535,1.1859,1.18535,1.1857,172300000.0
2009-01-06 15:25:00,1.1856,1.1856,1.1852,1.1854,282400011.0
2009-01-06 15:26:00,1.1853,1.18555,1.1849,1.185,129200000.0
2009-01-06 15:27:00,1.185,1.18585,1.185,1.1856,126200000.0
2009-01-06 15:28:00,1.1856,1.1858,1.185,1.18575,68800000.0
2009-01-06 15:29:00,1.18575,1.1858,1.1857,1.1857,42000000.0
2009-01-06 15:30:00,1.18575,1.18685,1.18565,1.18625,118500000.0
2009-01-06 15:31:00,1.18625,1.1871,1.18625,1.187,86400000.0
2009-01-06 15:32:00,1.1871,1.1873,1.18645,1.1868,200200000.0
2009-01-06 15:33:00,1.1868,1.1868,1.18555,1.18585,204200000.0
2009-01-06 15:34:00,1.18595,1.1865,1.1859,1.18635,146600000.0
2009-01-06 15:35:00,1.18615,1.18635,1.1856,1.186,284100000.0
2009-01-06 15:36:00,1.18605,1.18635,1.186,1.18625,45000000.0
2009-01-06 15:37:00,1.18615,1.1862,1.1853,1.1853,82400000.0
2009-01-06 15:38:00,1.1854,1.1854,1.1839,1.1841,141800000.0
2009-01-06 15:39:00,1.1841,1.18425,1.18335,1.18365,220940000.0
2009-01-06 15:40:00,1.18365,1.18365,1.18295,1.1831,246000000.0
2009-01-06 15:41:00,1.18305,1.18365,1.18305,1.1835,114600000.0
2009-01-06 15:42:00,1.1835,1.1835,1.1826,1.1827,135600000.0
2009-01-06 15:43:00,1.1826,1.1831,1.18155,1.1822,244000000.0
2009-01-06 15:44:00,1.18235,1.1826,1.1815,1.1826,366400000.0
2009-01-06 15:45:00,1.1825,1.18295,1.18235,1.1828,99200000.0
2009-01-06 15:46:00,1.1829,1.18445,1.1829,1.18445,94800000.0
2009-01-06 15:47:00,1.18445,1.18445,1.18355,1.18355,94600000.0
2009-01-06 15:48:00,1.18335,1.18465,1.18335,1.1846,130200001.0
2009-01-06 15:49:00,1.1846,1.18635,1.18445,1.1861,156400000.0
2009-01-06 15:50:00,1.18625,1.1864,1.1851,1.1854,160600000.0
2009-01-06 15:51:00,1.18545,1.1855,1.18515,1.18545,68200000.0
2009-01-06 15:52:00,1.18535,1.1862,1.18495,1.1856,210800000.0
2009-01-06 15:53:00,1.18555,1.1856,1.1852,1.1853,100400000.0
2009-01-06 15:54:00,1.18525,1.18525,1.18485,1.185,85800000.0
2009-01-06 15:55:00,1.1848,1.1853,1.18475,1.1853,36800000.0
2009-01-06 15:56:00,1.1854,1.18585,1.1851,1.18515,228000000.0
2009-01-06 15:57:00,1.1852,1.1853,1.1851,1.1853,143600002.0
2009-01-06 15:58:00,1.1853,1.18545,1.1848,1.18515,104000000.0
2009-01-06 15:59:00,1.1851,1.1852,1.1849,1.18515,94400000.0
2009-01-06 16:00:00,1.18495,1.1851,1.18445,1.18455,169600000.0
2009-01-06 16:01:00,1.1845,1.1845,1.18385,1.18395,140800000.0
2009-01-06 16:02:00,1.184,1.18405,1.1836,1.1836,97800000.0
2009-01-06 16:03:00,1.1836,1.1836,1.18285,1.1829,107600000.0
2009-01-06 16:04:00,1.183,1.184,1.18285,1.18395,187200000.0
2009-01-06 16:05:00,1.184,1.18445,1.1837,1.1844,114200000.0
2009-01-06 16:06:00,1.1844,1.1844,1.18395,1.18395,93800000.0
2009-01-06 16:07:00,1.184,1.184,1.18375,1.1839,36600000.0
2009-01-06 16:08:00,1.18365,1.18415,1.1836,1.1841,73600000.0
2009-01-06 16:09:00,1.18405,1.18475,1.18405,1.1847,195399999.0
2009-01-06 16:10:00,1.1847,1.18515,1.1847,1.1849,106400000.0
2009-01-06 16:11:00,1.185,1.18505,1.18455,1.1846,113000000.0
2009-01-06 16:12:00,1.18465,1.18465,1.184,1.18405,53400000.0
2009-01-06 16:13:00,1.18415,1.1846,1.18405,1.1846,125800000.0
2009-01-06 16:14:00,1.1844,1.1848,1.18405,1.1843,114000000.0
2009-01-06 16:15:00,1.1843,1.1845,1.18355,1.18365,179800000.0
2009-01-06 16:16:00,1.1836,1.1838,1.1827,1.183,177800000.0
2009-01-06 16:17:00,1.183,1.18325,1.18215,1.18315,163800000.0
2009-01-06 16:18:00,1.1832,1.1837,1.1814,1.18185,220200000.0
2009-01-06 16:19:00,1.1819,1.18255,1.1818,1.18215,329800000.0
2009-01-06 16:20:00,1.1821,1.18275,1.18205,1.18225,124000000.0
2009-01-06 16:21:00,1.1825,1.18305,1.18205,1.1824,118200000.0
2009-01-06 16:22:00,1.18245,1.1826,1.1805,1.18095,191000000.0
2009-01-06 16:23:00,1.1811,1.1816,1.181,1.1813,166800000.0
2009-01-06 16:24:00,1.1814,1.18145,1.17885,1.17885,270400000.0
2009-01-06 16:25:00,1.17885,1.17955,1.17885,1.1792,281200000.0
2009-01-06 16:26:00,1.1792,1.1799,1.1792,1.1799,134000000.0
2009-01-06 16:27:00,1.17985,1.1804,1.17965,1.18035,80200000.0
2009-01-06 16:28:00,1.18045,1.18155,1.18045,1.18145,97800000.0
2009-01-06 16:29:00,1.1815,1.18205,1.18065,1.18065,246200000.0
2009-01-06 16:30:00,1.18065,1.18155,1.1803,1.18145,251600000.0
2009-01-06 16:31:00,1.18145,1.1816,1.1809,1.1816,156000000.0
2009-01-06 16:32:00,1.1816,1.1816,1.1812,1.18135,88400000.0
2009-01-06 16:33:00,1.1815,1.1815,1.18085,1.18105,110400000.0
2009-01-06 16:34:00,1.1811,1.18125,1.1806,1.18085,182000000.0
2009-01-06 16:35:00,1.18085,1.18085,1.18,1.1801,117600000.0
2009-01-06 16:36:00,1.1801,1.18035,1.17965,1.1797,155800000.0
2009-01-06 16:37:00,1.1798,1.18065,1.17975,1.1803,186200000.0
2009-01-06 16:38:00,1.1803,1.1808,1.1803,1.1807,68800000.0
2009-01-06 16:39:00,1.1806,1.1808,1.18055,1.18065,134800000.0
2009-01-06 16:40:00,1.18065,1.1809,1.1805,1.1809,148600000.0
2009-01-06 16:41:00,1.1809,1.18115,1.1808,1.181,112000000.0
2009-01-06 16:42:00,1.18095,1.181,1.1809,1.181,172000000.0
2009-01-06 16:43:00,1.181,1.18105,1.18055,1.1807,194000000.0
2009-01-06 16:44:00,1.18075,1.1813,1.1807,1.1812,214800000.0
2009-01-06 16:45:00,1.1812,1.18145,1.1812,1.18135,87200000.0
2009-01-06 16:46:00,1.18155,1.1819,1.18075,1.1813,185800000.0
2009-01-06 16:47:00,1.1813,1.1817,1.18085,1.18135,211400000.0
2009-01-06 16:48:00,1.1815,1.1815,1.18015,1.18015,182600000.0
2009-01-06 16:49:00,1.1802,1.18045,1.18,1.18005,183600000.0
2009-01-06 16:50:00,1.18005,1.18005,1.17905,1.17905,83200000.0
2009-01-06 16:51:00,1.1791,1.17935,1.1787,1.1787,123800000.0
2009-01-06 16:52:00,1.17875,1.1789,1.17855,1.1787,216000000.0
2009-01-06 16:53:00,1.1787,1.179,1.17815,1.1784,158800000.0
2009-01-06 16:54:00,1.1784,1.1785,1.17655,1.17695,317400000.0
2009-01-06 16:55:00,1.17695,1.1771,1.17615,1.1769,272800001.0
2009-01-06 16:56:00,1.17705,1.1771,1.17685,1.1771,125600000.0
2009-01-06 16:57:00,1.1771,1.1772,1.17635,1.1765,66300000.0
2009-01-06 16:58:00,1.17655,1.1766,1.17615,1.17655,216000000.0
2009-01-06 16:59:00,1.17655,1.17655,1.17615,1.1762,117000000.0
2009-01-06 17:00:00,1.1762,1.17645,1.17605,1.17645,149600000.0
2009-01-06 17:01:00,1.17645,1.177,1.1759,1.177,167600000.0
2009-01-06 17:02:00,1.177,1.1772,1.17645,1.17685,387600000.0
2009-01-06 17:03:00,1.1766,1.1775,1.1765,1.17745,188200000.0
2009-01-06 17:04:00,1.17745,1.17845,1.17745,1.17845,196600000.0
2009-01-06 17:05:00,1.17845,1.17865,1.1784,1.1784,219200000.0
2009-01-06 17:06:00,1.1785,1.17855,1.17725,1.17765,199800000.0
2009-01-06 17:07:00,1.17775,1.17825,1.17765,1.1779,143800000.0
2009-01-06 17:08:00,1.178,1.1792,1.17795,1.1788,272599998.0
2009-01-06 17:09:00,1.1788,1.17925,1.17865,1.1788,116599999.0
2009-01-06 17:10:00,1.17885,1.17885,1.17805,1.1783,145200000.0
2009-01-06 17:11:00,1.17825,1.17845,1.17825,1.1784,109200000.0
2009-01-06 17:12:00,1.17845,1.17875,1.17845,1.1787,28000000.0
2009-01-06 17:13:00,1.1787,1.1787,1.17805,1.1784,99200000.0
2009-01-06 17:14:00,1.17845,1.17865,1.1784,1.1785,112000000.0
2009-01-06 17:15:00,1.17855,1.1787,1.17835,1.17845,63400000.0
2009-01-06 17:16:00,1.1785,1.1801,1.1784,1.1801,243200000.0
2009-01-06 17:17:00,1.18025,1.18055,1.17945,1.1796,107200000.0
2009-01-06 17:18:00,1.1796,1.1797,1.17885,1.17885,140400000.0
2009-01-06 17:19:00,1.17865,1.1789,1.17865,1.1787,403799991.0
2009-01-06 17:20:00,1.17875,1.17895,1.17865,1.17875,213199999.0
2009-01-06 17:21:00,1.17875,1.17875,1.17825,1.1784,184199999.0
2009-01-06 17:22:00,1.1784,1.1784,1.17765,1.1779,228000000.0
2009-01-06 17:23:00,1.1779,1.17845,1.17755,1.178,227000000.0
2009-01-06 17:24:00,1.1781,1.1791,1.1781,1.17895,146600000.0
2009-01-06 17:25:00,1.1789,1.1795,1.17885,1.1795,146400000.0
2009-01-06 17:26:00,1.17955,1.18025,1.1795,1.18,89600000.0
2009-01-06 17:27:00,1.18015,1.1808,1.18015,1.1808,54000000.0
2009-01-06 17:28:00,1.1809,1.1811,1.1793,1.17935,206000000.0
2009-01-06 17:29:00,1.1793,1.18035,1.1793,1.18035,168000000.0
2009-01-06 17:30:00,1.1803,1.1826,1.1801,1.1821,237800000.0
2009-01-06 17:31:00,1.18215,1.1824,1.1812,1.18235,216200000.0
2009-01-06 17:32:00,1.18225,1.1827,1.18225,1.1825,189640000.0
2009-01-06 17:33:00,1.1823,1.1847,1.1823,1.1834,276600000.0
2009-01-06 17:34:00,1.1834,1.1836,1.18205,1.1833,151200000.0
2009-01-06 17:35:00,1.1832,1.1838,1.1825,1.1833,269400000.0
2009-01-06 17:36:00,1.1833,1.18415,1.18295,1.18355,226800000.0
2009-01-06 17:37:00,1.1836,1.18405,1.18355,1.1838,136400000.0
2009-01-06 17:38:00,1.1838,1.1843,1.18335,1.1843,246400000.0
2009-01-06 17:39:00,1.18405,1.18415,1.1837,1.1838,192600000.0
2009-01-06 17:40:00,1.1838,1.18415,1.18355,1.1841,72000000.0
2009-01-06 17:41:00,1.1839,1.1841,1.1837,1.18375,99200000.0
2009-01-06 17:42:00,1.18365,1.1837,1.18355,1.1836,96000000.0
2009-01-06 17:43:00,1.1836,1.1836,1.1811,1.18175,279000000.0
2009-01-06 17:44:00,1.1817,1.18175,1.181,1.18115,226600000.0
2009-01-06 17:45:00,1.1812,1.1821,1.1811,1.1821,147200000.0
2009-01-06 17:46:00,1.18205,1.1822,1.1815,1.1819,212800001.0
2009-01-06 17:47:00,1.1819,1.1826,1.1819,1.18205,119200000.0
2009-01-06 17:48:00,1.18205,1.18325,1.18205,1.183,168800000.0
2009-01-06 17:49:00,1.183,1.18345,1.1826,1.1832,229400000.0
2009-01-06 17:50:00,1.1832,1.1836,1.183,1.1833,273400001.0
2009-01-06 17:51:00,1.18335,1.1834,1.1821,1.18235,198200000.0
2009-01-06 17:52:00,1.1821,1.1823,1.18155,1.18205,190400000.0
2009-01-06 17:53:00,1.18205,1.1821,1.1819,1.18205,83600000.0
2009-01-06 17:54:00,1.18205,1.1825,1.1814,1.182,381399999.0
2009-01-06 17:55:00,1.18195,1.18255,1.18135,1.18245,168800000.0
2009-01-06 17:56:00,1.1824,1.1826,1.182,1.18205,116400000.0
2009-01-06 17:57:00,1.1821,1.1821,1.1799,1.1799,266000000.0
2009-01-06 17:58:00,1.17995,1.1803,1.1785,1.17955,290300000.0
2009-01-06 17:59:00,1.17935,1.1795,1.17805,1.1787,221000000.0
2009-01-06 18:00:00,1.1787,1.181,1.17845,1.1805,366200000.0
2009-01-06 18:01:00,1.18055,1.18085,1.1801,1.1805,226600000.0
2009-01-06 18:02:00,1.1805,1.1825,1.18025,1.1815,317400000.0
2009-01-06 18:03:00,1.18165,1.1827,1.1816,1.1827,172600000.0
2009-01-06 18:04:00,1.18275,1.18335,1.18275,1.1832,233600000.0
2009-01-06 18:05:00,1.18335,1.18335,1.18265,1.1828,267400000.0
2009-01-06 18:06:00,1.1828,1.1829,1.18255,1.18255,76800000.0
2009-01-06 18:07:00,1.18255,1.1828,1.18255,1.1828,76600000.0
2009-01-06 18:08:00,1.1828,1.1828,1.18225,1.1823,124000000.0
2009-01-06 18:09:00,1.1823,1.18295,1.1822,1.18255,216600000.0
2009-01-06 18:10:00,1.18265,1.18325,1.18265,1.1831,188400000.0
2009-01-06 18:11:00,1.1831,1.1843,1.1831,1.1842,124000000.0
2009-01-06 18:12:00,1.18425,1.18425,1.18335,1.1834,204400000.0
2009-01-06 18:13:00,1.18345,1.18345,1.183,1.1831,88200000.0
2009-01-06 18:14:00,1.18285,1.18285,1.18215,1.1823,163800000.0
2009-01-06 18:15:00,1.1824,1.1827,1.18225,1.18225,92200000.0
2009-01-06 18:16:00,1.18235,1.18235,1.1811,1.1814,221400000.0
2009-01-06 18:17:00,1.1814,1.1814,1.18025,1.18075,155000000.0
2009-01-06 18:18:00,1.1808,1.18245,1.1808,1.18235,146800000.0
2009-01-06 18:19:00,1.1823,1.1823,1.1816,1.1821,161400000.0
2009-01-06 18:20:00,1.18215,1.1829,1.18215,1.18255,97000000.0
2009-01-06 18:21:00,1.1825,1.1831,1.1821,1.18255,376799998.0
2009-01-06 18:22:00,1.18255,1.18255,1.18195,1.1824,133000000.0
2009-01-06 18:23:00,1.1825,1.18305,1.1825,1.18285,61600000.0
2009-01-06 18:24:00,1.1829,1.1834,1.1829,1.18335,72800000.0
2009-01-06 18:25:00,1.18325,1.184,1.18325,1.18395,168000000.0
2009-01-06 18:26:00,1.18385,1.1844,1.18355,1.18415,122200000.0
2009-01-06 18:27:00,1.1841,1.1866,1.184,1.1862,340199997.0
2009-01-06 18:28:00,1.1863,1.1863,1.1854,1.1857,199199999.0
2009-01-06 18:29:00,1.18575,1.1863,1.18565,1.1862,97800000.0
2009-01-06 18:30:00,1.18615,1.18625,1.18535,1.1854,162400000.0
2009-01-06 18:31:00,1.18535,1.18545,1.1834,1.18365,239700000.0
2009-01-06 18:32:00,1.18365,1.18365,1.18265,1.183,144600000.0
2009-01-06 18:33:00,1.183,1.183,1.18245,1.18245,55200000.0
2009-01-06 18:34:00,1.1825,1.1827,1.18235,1.18235,27800000.0
2009-01-06 18:35:00,1.1825,1.1825,1.18195,1.18205,150600000.0
2009-01-06 18:36:00,1.1821,1.1821,1.1819,1.182,176600000.0
2009-01-06 18:37:00,1.182,1.1822,1.1813,1.18195,114200000.0
2009-01-06 18:38:00,1.18205,1.18285,1.18205,1.18285,131800000.0
2009-01-06 18:39:00,1.1828,1.1828,1.1825,1.1825,78800000.0
2009-01-06 18:40:00,1.18255,1.18255,1.1824,1.1824,44800000.0
2009-01-06 18:41:00,1.1824,1.1824,1.1819,1.182,71400000.0
2009-01-06 18:42:00,1.182,1.18205,1.18195,1.18205,16200000.0
2009-01-06 18:43:00,1.182,1.18205,1.1819,1.1819,32000000.0
2009-01-06 18:44:00,1.18195,1.18215,1.18195,1.182,35400000.0
2009-01-06 18:45:00,1.18205,1.1821,1.18145,1.18195,100600000.0
2009-01-06 18:46:00,1.18205,1.1822,1.1817,1.1817,102600000.0
2009-01-06 18:47:00,1.1818,1.18205,1.1818,1.18205,18200000.0
2009-01-06 18:48:00,1.1821,1.1823,1.182,1.1822,169000000.0
2009-01-06 18:49:00,1.1822,1.18265,1.1822,1.18265,98200000.0
2009-01-06 18:50:00,1.18265,1.18285,1.18245,1.18255,168800000.0
2009-01-06 18:51:00,1.18265,1.18285,1.1825,1.18275,91000000.0
2009-01-06 18:52:00,1.18275,1.183,1.18265,1.1828,130400000.0
2009-01-06 18:53:00,1.1829,1.18305,1.1827,1.18275,49600000.0
2009-01-06 18:54:00,1.18275,1.18335,1.18255,1.18315,185400000.0
2009-01-06 18:55:00,1.1832,1.1834,1.1832,1.1834,62400000.0
2009-01-06 18:56:00,1.1834,1.1834,1.18275,1.18285,57600000.0
2009-01-06 18:57:00,1.18285,1.18285,1.1823,1.1827,115200000.0
2009-01-06 18:58:00,1.1827,1.1827,1.18235,1.18245,76600000.0
2009-01-06 18:59:00,1.18245,1.1826,1.1821,1.18215,152600000.0
2009-01-06 19:00:00,1.1821,1.18215,1.1816,1.18175,105200000.0
2009-01-06 19:01:00,1.1817,1.1819,1.18145,1.1817,124200000.0
2009-01-06 19:02:00,1.1817,1.18235,1.1812,1.18215,75000000.0
2009-01-06 19:03:00,1.18166,1.18182,1.18114,1.18166,29400000.0
2009-01-06 19:04:00,1.18215,1.1832,1.18215,1.18255,160400000.0
2009-01-06 19:05:00,1.1827,1.18285,1.18245,1.18265,43000000.0
2009-01-06 19:06:00,1.1826,1.1827,1.18145,1.1818,123400000.0
2009-01-06 19:07:00,1.18185,1.18195,1.18155,1.1817,122200000.0
2009-01-06 19:08:00,1.1818,1.1818,1.1816,1.1816,18000000.0
2009-01-06 19:09:00,1.1816,1.1816,1.1816,1.1816,2200000.0
2009-01-06 19:10:00,1.1816,1.1817,1.1811,1.18135,203200000.0
2009-01-06 19:11:00,1.1814,1.1814,1.181,1.1812,128400000.0
2009-01-06 19:12:00,1.1811,1.1812,1.17995,1.1808,224999999.0
2009-01-06 19:13:00,1.181,1.1817,1.181,1.1817,98800000.0
2009-01-06 19:14:00,1.18165,1.18195,1.1813,1.1817,149600000.0
2009-01-06 19:15:00,1.18165,1.182,1.18145,1.182,40200000.0
2009-01-06 19:16:00,1.18195,1.1824,1.1817,1.18215,70400000.0
2009-01-06 19:17:00,1.1822,1.18245,1.18185,1.18235,46600000.0
2009-01-06 19:18:00,1.18245,1.18305,1.18245,1.18295,55800000.0
2009-01-06 19:19:00,1.18295,1.18295,1.1826,1.18265,46400000.0
2009-01-06 19:20:00,1.18265,1.18265,1.1824,1.1824,79600000.0
2009-01-06 19:21:00,1.18205,1.18255,1.18205,1.18225,90600000.0
2009-01-06 19:22:00,1.18225,1.1823,1.18135,1.18185,267600000.0
2009-01-06 19:23:00,1.18195,1.1824,1.18195,1.18195,120600000.0
2009-01-06 19:24:00,1.18215,1.1823,1.18185,1.182,68800000.0
2009-01-06 19:25:00,1.1822,1.1823,1.18195,1.18205,22200000.0
2009-01-06 19:26:00,1.1821,1.18225,1.18205,1.18225,21400000.0
2009-01-06 19:27:00,1.18225,1.18285,1.182,1.18235,212600001.0
2009-01-06 19:28:00,1.18235,1.1824,1.1819,1.182,48800000.0
2009-01-06 19:29:00,1.182,1.18215,1.182,1.18205,20200000.0
2009-01-06 19:30:00,1.18195,1.1822,1.18165,1.18175,70600000.0
2009-01-06 19:31:00,1.1818,1.182,1.1809,1.18145,114800000.0
2009-01-06 19:32:00,1.1814,1.18145,1.17915,1.17925,408400000.0
2009-01-06 19:33:00,1.17925,1.1801,1.1792,1.1801,151200000.0
2009-01-06 19:34:00,1.18025,1.18065,1.18025,1.1805,82600000.0
2009-01-06 19:35:00,1.1803,1.18085,1.1797,1.18015,258200000.0
2009-01-06 19:36:00,1.1801,1.18025,1.18,1.18005,55800000.0
2009-01-06 19:37:00,1.18,1.18,1.17945,1.17945,81400000.0
2009-01-06 19:38:00,1.17935,1.17935,1.17895,1.17895,52000000.0
2009-01-06 19:39:00,1.17895,1.17945,1.1789,1.1789,129400000.0
2009-01-06 19:40:00,1.179,1.17935,1.179,1.17925,65400000.0
2009-01-06 19:41:00,1.17925,1.17925,1.17885,1.17895,132600000.0
2009-01-06 19:42:00,1.17895,1.17895,1.17895,1.17895,17600000.0
2009-01-06 19:43:00,1.179,1.17945,1.17895,1.179,71000000.0
2009-01-06 19:44:00,1.1791,1.17915,1.1789,1.179,35600000.0
2009-01-06 19:45:00,1.17885,1.1791,1.17885,1.1791,42400000.0
2009-01-06 19:46:00,1.17915,1.1805,1.17915,1.17995,278600000.0
2009-01-06 19:47:00,1.18005,1.18065,1.17995,1.18045,177000000.0
2009-01-06 19:48:00,1.18045,1.1805,1.17955,1.1797,157000000.0
2009-01-06 19:49:00,1.1797,1.1798,1.17955,1.17955,68000000.0
2009-01-06 19:50:00,1.1796,1.18035,1.17935,1.17995,162200000.0
2009-01-06 19:51:00,1.18,1.18025,1.18,1.18015,37800000.0
2009-01-06 19:52:00,1.1802,1.1804,1.1801,1.18035,62400000.0
2009-01-06 19:53:00,1.18025,1.1804,1.1797,1.1799,178800000.0
2009-01-06 19:54:00,1.18,1.18005,1.17985,1.18005,53600000.0
2009-01-06 19:55:00,1.1801,1.1806,1.18,1.1802,174400000.0
2009-01-06 19:56:00,1.18035,1.1806,1.1803,1.1804,117600000.0
2009-01-06 19:57:00,1.1805,1.1805,1.1803,1.1803,80600000.0
2009-01-06 19:58:00,1.18025,1.181,1.18025,1.18065,94200000.0
2009-01-06 19:59:00,1.18065,1.1807,1.18015,1.18015,97400000.0
2009-01-06 20:00:00,1.1802,1.1803,1.1799,1.18,78400000.0
2009-01-06 20:01:00,1.17995,1.1802,1.17995,1.1802,71800000.0
2009-01-06 20:02:00,1.1801,1.18035,1.1801,1.1801,129400000.0
2009-01-06 20:03:00,1.1801,1.1801,1.1799,1.17995,23200000.0
2009-01-06 20:04:00,1.17995,1.18005,1.17995,1.18,67200000.0
2009-01-06 20:05:00,1.18015,1.1802,1.17995,1.18,15000000.0
2009-01-06 20:06:00,1.18,1.18,1.1798,1.1799,72400000.0
2009-01-06 20:07:00,1.1799,1.18,1.1799,1.18,9400000.0
2009-01-06 20:08:00,1.18,1.1802,1.1799,1.1802,36000000.0
2009-01-06 20:09:00,1.1802,1.18055,1.18,1.1805,60600000.0
2009-01-06 20:10:00,1.1805,1.1816,1.1805,1.18125,91400000.0
2009-01-06 20:11:00,1.18125,1.1819,1.18115,1.1818,103400000.0
2009-01-06 20:12:00,1.1823,1.1823,1.18155,1.182,222000000.0
2009-01-06 20:13:00,1.1821,1.18275,1.182,1.1825,113000000.0
2009-01-06 20:14:00,1.18265,1.18275,1.18205,1.18215,158800000.0
2009-01-06 20:15:00,1.1822,1.1823,1.1821,1.1823,100000000.0
2009-01-06 20:16:00,1.1822,1.18245,1.182,1.1821,90800000.0
2009-01-06 20:17:00,1.18205,1.18315,1.18205,1.18315,68200000.0
2009-01-06 20:18:00,1.18315,1.1832,1.18265,1.18265,115800000.0
2009-01-06 20:19:00,1.18265,1.1835,1.18265,1.1833,308400000.0
2009-01-06 20:20:00,1.1834,1.1835,1.18295,1.18295,134400000.0
2009-01-06 20:21:00,1.183,1.1842,1.183,1.18415,78800000.0
2009-01-06 20:22:00,1.1839,1.18405,1.18375,1.1838,126600000.0
2009-01-06 20:23:00,1.1838,1.18385,1.1832,1.18375,88000000.0
2009-01-06 20:24:00,1.18375,1.1844,1.18365,1.1842,76000000.0
2009-01-06 20:25:00,1.1841,1.18415,1.18335,1.1837,119600000.0
2009-01-06 20:26:00,1.1835,1.1835,1.18265,1.1827,106800000.0
2009-01-06 20:27:00,1.18295,1.1833,1.18285,1.183,124400000.0
2009-01-06 20:28:00,1.18295,1.1835,1.1829,1.1835,64800000.0
2009-01-06 20:29:00,1.1835,1.1835,1.1828,1.1828,8800000.0
2009-01-06 20:30:00,1.18295,1.1833,1.1828,1.1833,136800000.0
2009-01-06 20:31:00,1.1833,1.1833,1.1826,1.1827,148400000.0
2009-01-06 20:32:00,1.1827,1.18325,1.18265,1.1829,69000000.0
2009-01-06 20:33:00,1.1829,1.1831,1.18285,1.1829,62400000.0
2009-01-06 20:34:00,1.1829,1.1832,1.1829,1.18315,28200000.0
2009-01-06 20:35:00,1.18288,1.18295,1.1826,1.1826,16200000.0
2009-01-06 20:36:00,1.18288,1.18306,1.18287,1.18306,16000000.0
2009-01-06 20:37:00,1.18315,1.1833,1.18305,1.18305,38000000.0
2009-01-06 20:38:00,1.1831,1.1831,1.1831,1.1831,39200000.0
2009-01-06 20:39:00,1.1831,1.1832,1.1831,1.1832,13600000.0
2009-01-06 20:40:00,1.1832,1.1832,1.1831,1.18315,31200000.0
2009-01-06 20:41:00,1.18315,1.18315,1.183,1.1831,88400000.0
2009-01-06 20:42:00,1.1831,1.1832,1.18295,1.183,76600000.0
2009-01-06 20:43:00,1.18295,1.18295,1.18245,1.18255,111600000.0
2009-01-06 20:44:00,1.18248,1.18248,1.18223,1.18223,41600000.0
2009-01-06 20:45:00,1.18255,1.18255,1.18205,1.1824,149400000.0
2009-01-06 20:46:00,1.18235,1.18235,1.1816,1.1821,87400000.0
2009-01-06 20:47:00,1.1821,1.1822,1.18185,1.18215,84400000.0
2009-01-06 20:48:00,1.18215,1.18225,1.18195,1.18225,38400000.0
2009-01-06 20:49:00,1.1825,1.18335,1.18235,1.18315,228200000.0
2009-01-06 20:50:00,1.18305,1.1834,1.18295,1.18295,107600000.0
2009-01-06 20:51:00,1.183,1.1832,1.1829,1.18295,178200000.0
2009-01-06 20:52:00,1.18315,1.1834,1.1829,1.1834,83400000.0
2009-01-06 20:53:00,1.18355,1.18375,1.1829,1.1834,330600000.0
2009-01-06 20:54:00,1.18345,1.18345,1.18325,1.1833,34200000.0
2009-01-06 20:55:00,1.18325,1.18325,1.18325,1.18325,7800000.0
2009-01-06 20:56:00,1.18325,1.18355,1.18315,1.1835,81000000.0
2009-01-06 20:57:00,1.1835,1.1836,1.18255,1.18255,145200000.0
2009-01-06 20:58:00,1.1826,1.183,1.18255,1.183,20200000.0
2009-01-06 20:59:00,1.18305,1.18355,1.18285,1.18285,30400000.0
2009-01-06 21:00:00,1.183,1.1834,1.1827,1.1827,38600000.0
2009-01-06 21:01:00,1.1826,1.1831,1.1821,1.18235,74400000.0
2009-01-06 21:02:00,1.18235,1.1826,1.18235,1.1826,21400000.0
2009-01-06 21:03:00,1.18265,1.1827,1.18215,1.1824,107800000.0
2009-01-06 21:04:00,1.18245,1.1828,1.1823,1.1828,66400000.0
2009-01-06 21:05:00,1.1828,1.18285,1.18245,1.18275,127800000.0
2009-01-06 21:06:00,1.1827,1.1827,1.182,1.18225,131200000.0
2009-01-06 21:07:00,1.18225,1.1828,1.1822,1.1827,142200000.0
2009-01-06 21:08:00,1.1827,1.18285,1.1824,1.1826,104000000.0
2009-01-06 21:09:00,1.1826,1.1828,1.18245,1.18255,67600000.0
2009-01-06 21:10:00,1.18255,1.18255,1.18245,1.18245,20800000.0
2009-01-06 21:11:00,1.18245,1.18245,1.18225,1.1823,76000000.0
2009-01-06 21:12:00,1.18225,1.18225,1.181,1.18115,184400000.0
2009-01-06 21:13:00,1.18115,1.18115,1.18095,1.18095,65400000.0
2009-01-06 21:14:00,1.18095,1.18165,1.1807,1.1816,129400000.0
2009-01-06 21:15:00,1.18155,1.1817,1.1812,1.18145,92200000.0
2009-01-06 21:16:00,1.1815,1.18245,1.1815,1.18245,84000000.0
2009-01-06 21:17:00,1.18245,1.18245,1.1814,1.1814,132200000.0
2009-01-06 21:18:00,1.18155,1.1823,1.18155,1.1821,114000000.0
2009-01-06 21:19:00,1.1821,1.18215,1.18155,1.1819,32000000.0
2009-01-06 21:20:00,1.18185,1.18185,1.18145,1.18155,66800000.0
2009-01-06 21:21:00,1.1816,1.1816,1.1806,1.18095,121400000.0
2009-01-06 21:22:00,1.1809,1.1814,1.1809,1.181,125800000.0
2009-01-06 21:23:00,1.1812,1.1817,1.1808,1.1812,180800000.0
2009-01-06 21:24:00,1.1812,1.1815,1.18085,1.181,90400000.0
2009-01-06 21:25:00,1.181,1.1813,1.18075,1.1812,123200000.0
2009-01-06 21:26:00,1.1812,1.18165,1.18105,1.18115,96600000.0
2009-01-06 21:27:00,1.18125,1.18125,1.1812,1.18125,20800000.0
2009-01-06 21:28:00,1.18125,1.18185,1.181,1.1811,147000000.0
2009-01-06 21:29:00,1.1811,1.18125,1.1809,1.181,59000000.0
2009-01-06 21:30:00,1.1811,1.18185,1.18105,1.18135,177799999.0
2009-01-06 21:31:00,1.18135,1.18145,1.1811,1.18115,46800000.0
2009-01-06 21:32:00,1.1812,1.1819,1.18115,1.1819,108000000.0
2009-01-06 21:33:00,1.1819,1.1819,1.1815,1.18165,103000000.0
2009-01-06 21:34:00,1.1816,1.18185,1.18155,1.1817,109400000.0
2009-01-06 21:35:00,1.1818,1.1818,1.1817,1.1818,45200000.0
2009-01-06 21:36:00,1.1818,1.1829,1.1817,1.1829,199399999.0
2009-01-06 21:37:00,1.18285,1.1836,1.18245,1.1836,227200000.0
2009-01-06 21:38:00,1.1836,1.1836,1.1827,1.1827,282199997.0
2009-01-06 21:39:00,1.1827,1.18365,1.18255,1.1834,128800000.0
2009-01-06 21:40:00,1.1834,1.1834,1.183,1.1832,256400000.0
2009-01-06 21:41:00,1.1831,1.1831,1.1828,1.1828,102000000.0
2009-01-06 21:42:00,1.1829,1.1829,1.1829,1.1829,31200000.0
2009-01-06 21:43:00,1.183,1.1831,1.18235,1.18245,140000000.0
2009-01-06 21:44:00,1.18265,1.1834,1.18255,1.1834,109200000.0
2009-01-06 21:45:00,1.1828,1.1834,1.18225,1.1829,219600000.0
2009-01-06 21:46:00,1.1829,1.18305,1.18215,1.1828,189999999.0
2009-01-06 21:47:00,1.1828,1.18295,1.18275,1.1828,66400000.0
2009-01-06 21:48:00,1.18305,1.18325,1.18275,1.1828,121800000.0
2009-01-06 21:49:00,1.1829,1.18315,1.1828,1.18295,70000000.0
2009-01-06 21:50:00,1.18295,1.18295,1.182,1.1822,160000000.0
2009-01-06 21:51:00,1.1822,1.18275,1.1822,1.1824,43600000.0
2009-01-06 21:52:00,1.1824,1.1825,1.18235,1.18235,72400000.0
2009-01-06 21:53:00,1.1824,1.18255,1.1823,1.1824,53400000.0
2009-01-06 21:54:00,1.1824,1.1824,1.18225,1.18225,30400000.0
2009-01-06 21:55:00,1.1823,1.1823,1.18185,1.1819,107000000.0
2009-01-06 21:56:00,1.1819,1.1819,1.18155,1.18155,77200000.0
2009-01-06 21:57:00,1.1816,1.1818,1.1809,1.1809,162600000.0
2009-01-06 21:58:00,1.181,1.181,1.1802,1.1804,131600000.0
2009-01-06 21:59:00,1.18015,1.18075,1.17925,1.1793,218000000.0
2009-01-06 22:00:00,1.1793,1.18005,1.17865,1.17925,157400000.0
2009-01-06 22:01:00,1.17935,1.17965,1.17895,1.1793,128000000.0
2009-01-06 22:02:00,1.17945,1.17955,1.1792,1.1792,88400000.0
2009-01-06 22:03:00,1.1792,1.17955,1.17905,1.17925,92600000.0
2009-01-06 22:04:00,1.17925,1.1795,1.17925,1.1795,25200000.0
2009-01-06 22:05:00,1.1798,1.17995,1.1796,1.1798,64600000.0
2009-01-06 22:06:00,1.17985,1.1804,1.1794,1.18025,101200000.0
2009-01-06 22:07:00,1.18025,1.18145,1.18025,1.18145,92000000.0
2009-01-06 22:08:00,1.18145,1.18145,1.181,1.1812,57600000.0
2009-01-06 22:09:00,1.18095,1.18135,1.18095,1.181,39000000.0
2009-01-06 22:10:00,1.181,1.1821,1.181,1.1814,76800000.0
2009-01-06 22:11:00,1.18145,1.1822,1.18105,1.1822,123400000.0
2009-01-06 22:12:00,1.18225,1.1829,1.1817,1.18235,170600000.0
2009-01-06 22:13:00,1.1823,1.1826,1.18225,1.18225,56800000.0
2009-01-06 22:14:00,1.1822,1.1822,1.18175,1.1818,65200000.0
2009-01-06 22:15:00,1.1816,1.18235,1.1816,1.18215,81600000.0
2009-01-06 22:16:00,1.18245,1.1826,1.18185,1.18225,114400000.0
2009-01-06 22:17:00,1.1823,1.1824,1.1823,1.18235,21400000.0
2009-01-06 22:18:00,1.18245,1.18245,1.18235,1.18235,17600000.0
2009-01-06 22:19:00,1.1821,1.1821,1.1819,1.1821,53000000.0
2009-01-06 22:20:00,1.1821,1.1821,1.1821,1.1821,10400000.0
2009-01-06 22:21:00,1.1822,1.18245,1.18185,1.18185,46400000.0
2009-01-06 22:22:00,1.1821,1.1822,1.1821,1.1822,6800000.0
2009-01-06 22:23:00,1.18215,1.1822,1.18215,1.1822,5600000.0
2009-01-06 22:24:00,1.1822,1.1822,1.18215,1.18215,12800000.0
2009-01-06 22:25:00,1.1822,1.1829,1.1822,1.1829,68400000.0
2009-01-06 22:26:00,1.1829,1.18305,1.1825,1.1827,100800000.0
2009-01-06 22:27:00,1.18285,1.18315,1.1824,1.18315,115400000.0
2009-01-06 22:28:00,1.18325,1.18325,1.18245,1.1831,104000000.0
2009-01-06 22:29:00,1.1831,1.1831,1.1831,1.1831,28400000.0
2009-01-06 22:30:00,1.1831,1.18315,1.1822,1.1823,139000000.0
2009-01-06 22:31:00,1.1825,1.18265,1.1822,1.18235,90000000.0
2009-01-06 22:32:00,1.1823,1.1826,1.1823,1.18245,30800000.0
2009-01-06 22:33:00,1.18245,1.1825,1.18245,1.18245,10800000.0
2009-01-06 22:34:00,1.18245,1.18285,1.18245,1.18275,59400000.0
2009-01-06 22:35:00,1.18275,1.18275,1.18235,1.18235,46800000.0
2009-01-06 22:36:00,1.18235,1.18235,1.18235,1.18235,7200000.0
2009-01-06 22:37:00,1.1825,1.1826,1.18225,1.18245,19400000.0
2009-01-06 22:38:00,1.18255,1.1827,1.18235,1.1824,18800000.0
2009-01-06 22:39:00,1.1825,1.1826,1.1825,1.1826,6600000.0
2009-01-06 22:40:00,1.18265,1.18265,1.1823,1.1825,43800000.0
2009-01-06 22:41:00,1.1825,1.1825,1.1824,1.1825,31200000.0
2009-01-06 22:42:00,1.1825,1.1825,1.1822,1.1822,57800000.0
2009-01-06 22:43:00,1.1822,1.1822,1.18165,1.1821,114600000.0
2009-01-06 22:44:00,1.1821,1.18215,1.1819,1.182,71600000.0
2009-01-06 22:45:00,1.18205,1.1822,1.18105,1.18175,78200000.0
2009-01-06 22:46:00,1.18175,1.18175,1.18175,1.18175,18000000.0
2009-01-06 22:47:00,1.182,1.1821,1.1817,1.18175,30400000.0
2009-01-06 22:48:00,1.18175,1.1818,1.18175,1.1818,12000000.0
2009-01-06 22:49:00,1.18175,1.18175,1.18165,1.18165,66400000.0
2009-01-06 22:50:00,1.18165,1.18195,1.18165,1.18195,72800000.0
2009-01-06 22:51:00,1.18205,1.18205,1.18165,1.18195,121000000.0
2009-01-06 22:52:00,1.18205,1.1826,1.182,1.1825,61200000.0
2009-01-06 22:53:00,1.1825,1.1826,1.18245,1.1825,117000000.0
2009-01-06 22:54:00,1.1825,1.18255,1.1825,1.18255,26200000.0
2009-01-06 22:55:00,1.1825,1.1828,1.1819,1.18255,153600000.0
2009-01-06 22:56:00,1.18255,1.18325,1.1819,1.1824,222000000.0
2009-01-06 22:57:00,1.18215,1.18345,1.18215,1.18245,281000000.0
2009-01-06 22:58:00,1.1825,1.1832,1.1825,1.18275,140600000.0
2009-01-06 22:59:00,1.18275,1.18275,1.18275,1.18275,11200000.0
2009-01-06 23:00:00,1.18275,1.18275,1.18215,1.18255,172200000.0
2009-01-06 23:01:00,1.18245,1.1827,1.1824,1.1825,86600000.0
2009-01-06 23:02:00,1.1826,1.1826,1.1824,1.18255,50600000.0
2009-01-06 23:03:00,1.1825,1.1825,1.1824,1.1825,122200000.0
2009-01-06 23:04:00,1.1825,1.18265,1.1825,1.1826,42800000.0
2009-01-06 23:05:00,1.1827,1.1828,1.1827,1.1828,68800000.0
2009-01-06 23:06:00,1.1828,1.1831,1.1828,1.1831,17000000.0
2009-01-06 23:07:00,1.183,1.18315,1.18295,1.18295,49000000.0
2009-01-06 23:08:00,1.18305,1.1835,1.18305,1.1835,26000000.0
2009-01-06 23:09:00,1.1835,1.18385,1.18335,1.18335,74000000.0
2009-01-06 23:10:00,1.1835,1.1852,1.1835,1.1847,216300000.0
2009-01-06 23:11:00,1.1847,1.1848,1.1842,1.1843,104400000.0
2009-01-06 23:12:00,1.1843,1.18495,1.1841,1.1844,95200000.0
2009-01-06 23:13:00,1.1845,1.1845,1.1841,1.1842,15000000.0
2009-01-06 23:14:00,1.1842,1.1842,1.1842,1.1842,3400000.0
2009-01-06 23:15:00,1.1842,1.1847,1.18375,1.1842,90200000.0
2009-01-06 23:16:00,1.1843,1.18445,1.1843,1.18445,15200000.0
2009-01-06 23:17:00,1.1847,1.1847,1.18435,1.1847,23200000.0
2009-01-06 23:18:00,1.1847,1.18515,1.1847,1.1848,35200000.0
2009-01-06 23:19:00,1.1848,1.1849,1.1843,1.18455,75600000.0
2009-01-06 23:20:00,1.18465,1.18465,1.1842,1.18445,49200000.0
2009-01-06 23:21:00,1.1845,1.18475,1.18415,1.18445,140000000.0
2009-01-06 23:22:00,1.18445,1.1846,1.184,1.184,32800000.0
2009-01-06 23:23:00,1.18415,1.18415,1.18415,1.18415,9200000.0
2009-01-06 23:24:00,1.18415,1.1847,1.18405,1.18465,43200000.0
2009-01-06 23:25:00,1.18465,1.1847,1.18445,1.18445,60800000.0
2009-01-06 23:26:00,1.18445,1.18445,1.18445,1.18445,48000000.0
2009-01-06 23:27:00,1.18445,1.18455,1.18445,1.18445,34400000.0
2009-01-06 23:28:00,1.18455,1.18455,1.18435,1.18445,15800000.0
2009-01-06 23:29:00,1.1844,1.18445,1.18425,1.1844,48000000.0
2009-01-06 23:30:00,1.1844,1.18475,1.184,1.1847,175000000.0
2009-01-06 23:31:00,1.1846,1.18495,1.18435,1.1845,67600000.0
2009-01-06 23:32:00,1.1845,1.18565,1.18435,1.18555,129200000.0
2009-01-06 23:33:00,1.18555,1.18595,1.1854,1.1854,68400000.0
2009-01-06 23:34:00,1.1854,1.1854,1.18435,1.1845,71400000.0
2009-01-06 23:35:00,1.18465,1.18495,1.18435,1.18435,117000000.0
2009-01-06 23:36:00,1.18435,1.1847,1.1836,1.18375,261000006.0
2009-01-06 23:37:00,1.18375,1.18395,1.18295,1.18325,344600012.0
2009-01-06 23:38:00,1.18325,1.1837,1.18325,1.18335,24800000.0
2009-01-06 23:39:00,1.1834,1.1834,1.1834,1.1834,9600000.0
2009-01-06 23:40:00,1.18305,1.18335,1.18305,1.18335,42400000.0
2009-01-06 23:41:00,1.18335,1.18335,1.183,1.18315,58800000.0
2009-01-06 23:42:00,1.1834,1.18375,1.1834,1.18365,39800000.0
2009-01-06 23:43:00,1.18355,1.18365,1.18335,1.18335,53200000.0
2009-01-06 23:44:00,1.18345,1.18375,1.18345,1.18345,48400001.0
2009-01-06 23:45:00,1.1836,1.1843,1.18355,1.18405,88800001.0
2009-01-06 23:46:00,1.18405,1.1842,1.184,1.184,41200000.0
2009-01-06 23:47:00,1.18405,1.18405,1.18395,1.18405,21400000.0
2009-01-06 23:48:00,1.184,1.184,1.1836,1.18375,43600000.0
2009-01-06 23:49:00,1.1837,1.18375,1.18365,1.18365,50000000.0
2009-01-06 23:50:00,1.18375,1.18375,1.18355,1.18365,33800000.0
2009-01-06 23:51:00,1.18355,1.1838,1.18355,1.18365,71600000.0
2009-01-06 23:52:00,1.18365,1.18375,1.18365,1.18375,31400000.0
2009-01-06 23:53:00,1.1835,1.1835,1.1834,1.18345,23800000.0
2009-01-06 23:54:00,1.18355,1.1836,1.18345,1.18355,28600000.0
2009-01-06 23:55:00,1.18355,1.18375,1.18355,1.18375,12000000.0
2009-01-06 23:56:00,1.18332,1.18347,1.18323,1.18325,20600000.0
2009-01-06 23:57:00,1.1838,1.1845,1.1838,1.1845,56200000.0
2009-01-06 23:58:00,1.1845,1.1845,1.18415,1.18415,16800000.0
2009-01-06 23:59:00,1.18415,1.18425,1.1838,1.1838,28200000.0
2009-01-07 00:00:00,1.183,1.18326,1.18189,1.18326,45200000.0
2009-01-07 00:01:00,1.18338,1.18385,1.18327,1.18362,42200000.0
2009-01-07 00:02:00,1.18377,1.18382,1.18323,1.18336,35800000.0
2009-01-07 00:03:00,1.18415,1.18415,1.1839,1.1839,6000000.0
2009-01-07 00:04:00,1.1833,1.1833,1.1833,1.1833,2400000.0
2009-01-07 00:05:00,1.1832,1.18375,1.1832,1.18375,8400000.0
2009-01-07 00:06:00,1.18365,1.18365,1.18365,1.18365,3000000.0
2009-01-07 00:07:00,1.1831,1.1831,1.1831,1.1831,2400000.0
2009-01-07 00:08:00,1.18345,1.18345,1.18345,1.18345,3000000.0
2009-01-07 00:09:00,1.18315,1.18315,1.18315,1.18315,4800000.0
2009-01-07 00:10:00,1.18325,1.1834,1.1832,1.18325,19800000.0
2009-01-07 00:11:00,1.18325,1.18325,1.1829,1.183,88600002.0
2009-01-07 00:12:00,1.1831,1.1831,1.1831,1.1831,2200000.0
2009-01-07 00:13:00,1.18295,1.18295,1.18295,1.18295,129600003.0
2009-01-07 00:14:00,1.18283,1.18328,1.18283,1.18328,9600000.0
2009-01-07 00:15:00,1.183,1.1834,1.183,1.1833,146399997.0
2009-01-07 00:16:00,1.1833,1.1833,1.1829,1.1833,148400006.0
2009-01-07 00:17:00,1.1829,1.1829,1.1829,1.1829,43200001.0
2009-01-07 00:18:00,1.18318,1.1832,1.18296,1.18296,34400000.0
2009-01-07 00:19:00,1.1829,1.1829,1.1829,1.1829,2400000.0
2009-01-07 00:20:00,1.1831,1.18352,1.1831,1.18352,18400000.0
2009-01-07 00:21:00,1.18307,1.18322,1.18276,1.18322,39600000.0
2009-01-07 00:22:00,1.1831,1.1833,1.1829,1.1829,138800003.0
2009-01-07 00:23:00,1.1831,1.1834,1.1831,1.1834,20400000.0
2009-01-07 00:24:00,1.183,1.1831,1.183,1.18305,67200002.0
2009-01-07 00:25:00,1.18305,1.18305,1.18305,1.18305,6400000.0
2009-01-07 00:26:00,1.183,1.1834,1.183,1.1834,146800005.0
2009-01-07 00:27:00,1.1834,1.1834,1.1834,1.1834,2200000.0
2009-01-07 00:28:00,1.1834,1.184,1.1834,1.184,35200000.0
2009-01-07 00:29:00,1.18355,1.18355,1.1833,1.18332,12000000.0
2009-01-07 00:30:00,1.18374,1.18397,1.18374,1.18397,21600000.0
2009-01-07 00:31:00,1.1842,1.1842,1.1842,1.1842,4400000.0
2009-01-07 00:32:00,1.18355,1.18355,1.18335,1.18355,26600001.0
2009-01-07 00:33:00,1.18355,1.18355,1.18345,1.18345,11000000.0
2009-01-07 00:34:00,1.18332,1.18334,1.18294,1.18294,39200000.0
2009-01-07 00:35:00,1.18345,1.18345,1.18345,1.18345,4800000.0
2009-01-07 00:36:00,1.18328,1.18328,1.18325,1.18325,7200000.0
2009-01-07 00:37:00,1.1834,1.1834,1.1834,1.1834,2200000.0
2009-01-07 00:38:00,1.18368,1.18368,1.18365,1.18365,4800000.0
2009-01-07 00:39:00,1.18345,1.18345,1.1834,1.1834,5400000.0
2009-01-07 00:40:00,1.1834,1.18365,1.1834,1.18365,4600000.0
2009-01-07 00:41:00,1.18375,1.18375,1.18375,1.18375,4800000.0
2009-01-07 00:42:00,1.18374,1.18374,1.18347,1.18347,8000000.0
2009-01-07 00:43:00,1.18355,1.18355,1.18355,1.18355,3200000.0
2009-01-07 00:44:00,1.18349,1.18379,1.18343,1.18379,11200000.0
2009-01-07 00:45:00,1.18343,1.18343,1.18332,1.18342,25600000.0
2009-01-07 00:46:00,1.18365,1.18365,1.18365,1.18365,9200000.0
2009-01-07 00:47:00,1.18365,1.18375,1.18365,1.18375,5400000.0
2009-01-07 00:48:00,1.18395,1.18405,1.1839,1.1839,18600000.0
2009-01-07 00:49:00,1.184,1.184,1.184,1.184,2200000.0
2009-01-07 00:50:00,1.18395,1.18395,1.18395,1.18395,4800000.0
2009-01-07 00:51:00,1.18398,1.18405,1.18378,1.18396,23800000.0
2009-01-07 00:52:00,1.18394,1.18404,1.1838,1.1838,26400000.0
2009-01-07 00:53:00,1.18395,1.18395,1.18395,1.18395,4800000.0
2009-01-07 00:54:00,1.18395,1.18395,1.18395,1.18395,4800000.0
2009-01-07 00:55:00,1.1837,1.1838,1.18365,1.1837,29400000.0
2009-01-07 00:56:00,1.18347,1.18366,1.18332,1.18354,35200000.0
2009-01-07 00:57:00,1.1837,1.1837,1.1837,1.1837,4800000.0
2009-01-07 00:58:00,1.18353,1.18353,1.18349,1.18349,4800000.0
2009-01-07 00:59:00,1.1837,1.1837,1.1837,1.1837,8000000.0
2009-01-07 01:00:00,1.18375,1.1841,1.18375,1.1841,24800000.0
2009-01-07 01:01:00,1.18415,1.18415,1.18365,1.18365,34200000.0
2009-01-07 01:02:00,1.18375,1.18375,1.18375,1.18375,19200000.0
2009-01-07 01:03:00,1.18345,1.18377,1.18345,1.18357,24800000.0
2009-01-07 01:04:00,1.18339,1.18368,1.18328,1.18351,31400000.0
2009-01-07 01:05:00,1.18375,1.18375,1.18325,1.18345,44000000.0
2009-01-07 01:06:00,1.18345,1.18345,1.18275,1.18275,133799996.0
2009-01-07 01:07:00,1.1829,1.1829,1.1829,1.1829,124799994.0
2009-01-07 01:08:00,1.18295,1.183,1.1829,1.183,97399997.0
2009-01-07 01:09:00,1.18305,1.18305,1.18305,1.18305,19200000.0
2009-01-07 01:10:00,1.18277,1.18277,1.18251,1.18274,18400000.0
2009-01-07 01:11:00,1.18264,1.18279,1.18254,1.1827,21600000.0
2009-01-07 01:12:00,1.18305,1.18305,1.18305,1.18305,4800000.0
2009-01-07 01:13:00,1.18265,1.18273,1.18213,1.18265,32000000.0
2009-01-07 01:14:00,1.18305,1.18315,1.18305,1.1831,11800000.0
2009-01-07 01:15:00,1.18315,1.18315,1.1831,1.1831,7200000.0
2009-01-07 01:16:00,1.18272,1.18272,1.18247,1.18251,27200000.0
2009-01-07 01:17:00,1.18241,1.18241,1.18225,1.18228,18400000.0
2009-01-07 01:18:00,1.18208,1.18252,1.18199,1.18233,19200000.0
2009-01-07 01:19:00,1.18251,1.18273,1.1824,1.1824,16000000.0
2009-01-07 01:20:00,1.18315,1.18315,1.18315,1.18315,7200000.0
2009-01-07 01:21:00,1.18315,1.18315,1.18315,1.18315,5800000.0
2009-01-07 01:22:00,1.18315,1.18315,1.18315,1.18315,2400000.0
2009-01-07 01:23:00,1.18315,1.1832,1.18315,1.1832,11400000.0
2009-01-07 01:24:00,1.18325,1.18345,1.18325,1.18345,9600000.0
2009-01-07 01:25:00,1.18355,1.18355,1.1832,1.18355,29200000.0
2009-01-07 01:26:00,1.1836,1.1836,1.18355,1.18355,5200000.0
2009-01-07 01:27:00,1.18345,1.18345,1.18345,1.18345,3200000.0
2009-01-07 01:28:00,1.18342,1.18348,1.1833,1.1834,82400000.0
2009-01-07 01:29:00,1.1832,1.1838,1.1832,1.1838,11400000.0
2009-01-07 01:30:00,1.18395,1.18425,1.18395,1.18425,15200000.0
2009-01-07 01:31:00,1.18415,1.1842,1.1839,1.1839,16600000.0
2009-01-07 01:32:00,1.1834,1.18345,1.1831,1.18315,45800000.0
2009-01-07 01:33:00,1.1832,1.18325,1.18315,1.18325,32000000.0
2009-01-07 01:34:00,1.1834,1.1834,1.18335,1.1834,7800000.0
2009-01-07 01:35:00,1.1835,1.18385,1.1835,1.18385,9000000.0
2009-01-07 01:36:00,1.1836,1.1837,1.1835,1.1835,21600000.0
2009-01-07 01:37:00,1.18355,1.18355,1.18355,1.18355,5600000.0
2009-01-07 01:38:00,1.18365,1.18385,1.18325,1.18325,37400000.0
2009-01-07 01:39:00,1.1833,1.1833,1.1833,1.1833,3200000.0
2009-01-07 01:40:00,1.1831,1.1833,1.1831,1.1833,37200000.0
2009-01-07 01:41:00,1.18325,1.18325,1.18325,1.18325,2400000.0
2009-01-07 01:42:00,1.1833,1.1833,1.18325,1.18325,5600000.0
2009-01-07 01:43:00,1.18315,1.1832,1.18315,1.1832,7800000.0
2009-01-07 01:44:00,1.18315,1.18315,1.18315,1.18315,8000000.0
2009-01-07 01:45:00,1.1833,1.1833,1.18315,1.18315,33200000.0
2009-01-07 01:46:00,1.1832,1.1834,1.1832,1.1834,27600000.0
2009-01-07 01:47:00,1.18375,1.18375,1.18375,1.18375,1000000.0
2009-01-07 01:48:00,1.1834,1.18385,1.18325,1.1838,17400000.0
2009-01-07 01:49:00,1.1834,1.1837,1.1834,1.1834,7600000.0
2009-01-07 01:50:00,1.1837,1.18405,1.1837,1.18385,16000000.0
2009-01-07 01:51:00,1.1839,1.184,1.18385,1.184,13400000.0
2009-01-07 01:52:00,1.1834,1.18368,1.1834,1.1836,32000000.0
2009-01-07 01:53:00,1.18364,1.18374,1.18353,1.18366,28800000.0
2009-01-07 01:54:00,1.1836,1.1836,1.1834,1.18355,10800000.0
2009-01-07 01:55:00,1.18415,1.18415,1.18335,1.1841,59800000.0
2009-01-07 01:56:00,1.1839,1.1839,1.1835,1.18365,23200000.0
2009-01-07 01:57:00,1.18405,1.1841,1.18405,1.1841,7200000.0
2009-01-07 01:58:00,1.18405,1.1841,1.18405,1.1841,7200000.0
2009-01-07 01:59:00,1.18388,1.18395,1.18375,1.18383,33600000.0
2009-01-07 02:00:00,1.18405,1.18405,1.18405,1.18405,9600000.0
2009-01-07 02:01:00,1.1841,1.18415,1.18405,1.18405,17600000.0
2009-01-07 02:02:00,1.18405,1.18415,1.18405,1.18405,19200000.0
2009-01-07 02:03:00,1.18405,1.18405,1.18405,1.18405,8000000.0
2009-01-07 02:04:00,1.18405,1.1843,1.18405,1.1843,23200000.0
2009-01-07 02:05:00,1.1843,1.1843,1.184,1.184,8800000.0
2009-01-07 02:06:00,1.18405,1.18445,1.18405,1.18445,13600000.0
2009-01-07 02:07:00,1.18445,1.1846,1.18445,1.1846,9600000.0
2009-01-07 02:08:00,1.18416,1.18423,1.18416,1.18416,13200000.0
2009-01-07 02:09:00,1.18425,1.18435,1.18415,1.18415,15200000.0
2009-01-07 02:10:00,1.18405,1.1841,1.18395,1.1841,15400000.0
2009-01-07 02:11:00,1.18405,1.18415,1.18405,1.18415,12000000.0
2009-01-07 02:12:00,1.18415,1.18425,1.18415,1.18425,7200000.0
2009-01-07 02:13:00,1.18425,1.1843,1.18425,1.1843,9400000.0
2009-01-07 02:14:00,1.1843,1.1844,1.1843,1.1843,29000000.0
2009-01-07 02:15:00,1.1839,1.18435,1.1839,1.18435,14000000.0
2009-01-07 02:16:00,1.1843,1.1843,1.18395,1.1841,43800000.0
2009-01-07 02:17:00,1.18405,1.18405,1.184,1.184,32000000.0
2009-01-07 02:18:00,1.1841,1.1842,1.18405,1.18405,25000000.0
2009-01-07 02:19:00,1.18415,1.18415,1.18415,1.18415,6400000.0
2009-01-07 02:20:00,1.18415,1.1843,1.18415,1.1843,10400000.0
2009-01-07 02:21:00,1.1843,1.1843,1.1839,1.1839,10000000.0
2009-01-07 02:22:00,1.18415,1.18445,1.18415,1.18445,30600000.0
2009-01-07 02:23:00,1.1845,1.18455,1.1845,1.18455,9600000.0
2009-01-07 02:24:00,1.1846,1.1846,1.1844,1.1844,8800000.0
2009-01-07 02:25:00,1.18445,1.1847,1.18445,1.1847,14600000.0
2009-01-07 02:26:00,1.18426,1.18446,1.18415,1.18445,33600000.0
2009-01-07 02:27:00,1.18475,1.18475,1.18475,1.18475,4800000.0
2009-01-07 02:28:00,1.18475,1.18475,1.18475,1.18475,28800000.0
2009-01-07 02:29:00,1.18475,1.18475,1.18475,1.18475,49600000.0
2009-01-07 02:30:00,1.18471,1.18471,1.18416,1.1847,15600000.0
2009-01-07 02:31:00,1.18502,1.18502,1.18496,1.18496,9000000.0
2009-01-07 02:32:00,1.1843,1.18457,1.1843,1.1845,15000000.0
2009-01-07 02:33:00,1.18485,1.18485,1.18475,1.18475,11200000.0
2009-01-07 02:34:00,1.18454,1.185,1.18454,1.18486,47000000.0
2009-01-07 02:35:00,1.18461,1.1847,1.18457,1.18457,17600000.0
2009-01-07 02:36:00,1.18454,1.18478,1.18454,1.18478,19200000.0
2009-01-07 02:37:00,1.18438,1.18475,1.18438,1.18467,39400000.0
2009-01-07 02:38:00,1.18475,1.18475,1.18475,1.18475,5600000.0
2009-01-07 02:39:00,1.1847,1.18482,1.18464,1.18482,16000000.0
2009-01-07 02:40:00,1.1849,1.18499,1.18473,1.18483,16000000.0
2009-01-07 02:41:00,1.1848,1.18485,1.1848,1.18485,6400000.0
2009-01-07 02:42:00,1.1853,1.18575,1.18485,1.185,125600000.0
2009-01-07 02:43:00,1.185,1.185,1.185,1.185,270000000.0
2009-01-07 02:44:00,1.185,1.185,1.185,1.185,162000000.0
2009-01-07 02:45:00,1.185,1.185,1.185,1.185,54000000.0
2009-01-07 02:46:00,1.18446,1.18488,1.18446,1.18455,33400000.0
2009-01-07 02:47:00,1.185,1.185,1.185,1.185,162000000.0
2009-01-07 02:48:00,1.18435,1.1844,1.18395,1.18405,118200000.0
2009-01-07 02:49:00,1.1838,1.1844,1.18375,1.18435,53200000.0
2009-01-07 02:50:00,1.1841,1.1841,1.18325,1.18365,32400000.0
2009-01-07 02:51:00,1.1838,1.1841,1.1838,1.1841,24400000.0
2009-01-07 02:52:00,1.1841,1.1841,1.184,1.184,7400000.0
2009-01-07 02:53:00,1.18405,1.1844,1.18405,1.1844,24800000.0
2009-01-07 02:54:00,1.1845,1.1857,1.1845,1.1856,63600000.0
2009-01-07 02:55:00,1.1856,1.1857,1.18515,1.18525,35200000.0
2009-01-07 02:56:00,1.1853,1.1853,1.1853,1.1853,5800000.0
2009-01-07 02:57:00,1.1853,1.1853,1.1853,1.1853,2400000.0
2009-01-07 02:58:00,1.1853,1.1853,1.1853,1.1853,9600000.0
2009-01-07 02:59:00,1.18504,1.18504,1.18485,1.18492,23200000.0
2009-01-07 03:00:00,1.1851,1.18515,1.18385,1.18385,41400000.0
2009-01-07 03:01:00,1.184,1.18465,1.184,1.18465,47200000.0
2009-01-07 03:02:00,1.18465,1.18515,1.1845,1.1849,44800000.0
2009-01-07 03:03:00,1.1849,1.1849,1.1848,1.1849,8000000.0
2009-01-07 03:04:00,1.1844,1.18452,1.18425,1.18425,21000000.0
2009-01-07 03:05:00,1.185,1.18555,1.185,1.18515,24200000.0
2009-01-07 03:06:00,1.18515,1.18515,1.18515,1.18515,18400000.0
2009-01-07 03:07:00,1.18515,1.18515,1.18515,1.18515,9200000.0
2009-01-07 03:08:00,1.18515,1.1856,1.18495,1.1856,19800000.0
2009-01-07 03:09:00,1.1856,1.1856,1.1856,1.1856,9600000.0
2009-01-07 03:10:00,1.1856,1.1856,1.18495,1.1851,19800000.0
2009-01-07 03:11:00,1.1849,1.18501,1.18474,1.18501,28800000.0
2009-01-07 03:12:00,1.1853,1.18575,1.1853,1.18575,16800000.0
2009-01-07 03:13:00,1.18575,1.18575,1.1853,1.18565,23800000.0
2009-01-07 03:14:00,1.18575,1.18575,1.18575,1.18575,12000000.0
2009-01-07 03:15:00,1.1859,1.18595,1.1859,1.18595,21600000.0
2009-01-07 03:16:00,1.18595,1.18595,1.18595,1.18595,9600000.0
2009-01-07 03:17:00,1.18595,1.18595,1.18595,1.18595,16800000.0
2009-01-07 03:18:00,1.18595,1.18595,1.18595,1.18595,9600000.0
2009-01-07 03:19:00,1.18595,1.18595,1.18595,1.18595,7200000.0
2009-01-07 03:20:00,1.18575,1.18575,1.1857,1.1857,4600000.0
2009-01-07 03:21:00,1.18592,1.18592,1.1853,1.18537,45400000.0
2009-01-07 03:22:00,1.18498,1.18542,1.18498,1.18542,32400000.0
2009-01-07 03:23:00,1.18575,1.18575,1.18535,1.18545,13600000.0
2009-01-07 03:24:00,1.18545,1.18555,1.18545,1.18555,20000000.0
2009-01-07 03:25:00,1.1856,1.18575,1.18535,1.18535,30000000.0
2009-01-07 03:26:00,1.18545,1.1856,1.18545,1.1856,13600000.0
2009-01-07 03:27:00,1.1854,1.18555,1.1854,1.18555,28800000.0
2009-01-07 03:28:00,1.18555,1.18595,1.18555,1.18595,17600000.0
2009-01-07 03:29:00,1.186,1.186,1.1854,1.1854,14400000.0
2009-01-07 03:30:00,1.18565,1.18575,1.1855,1.18555,14400000.0
2009-01-07 03:31:00,1.18545,1.18555,1.1849,1.1854,76400000.0
2009-01-07 03:32:00,1.1849,1.1849,1.1849,1.1849,6400000.0
2009-01-07 03:33:00,1.18452,1.18526,1.1841,1.18414,147800005.0
2009-01-07 03:34:00,1.1845,1.18475,1.1845,1.18465,44800000.0
2009-01-07 03:35:00,1.18465,1.185,1.18465,1.185,22200000.0
2009-01-07 03:36:00,1.18492,1.18522,1.18451,1.18489,82200001.0
2009-01-07 03:37:00,1.18506,1.18511,1.18411,1.18451,114400001.0
2009-01-07 03:38:00,1.18456,1.18507,1.18456,1.18496,27200000.0
2009-01-07 03:39:00,1.18503,1.18517,1.18482,1.18517,44600000.0
2009-01-07 03:40:00,1.18505,1.1852,1.185,1.185,12600000.0
2009-01-07 03:41:00,1.1846,1.18495,1.1846,1.18495,14400000.0
2009-01-07 03:42:00,1.18511,1.18518,1.18434,1.18468,63400002.0
2009-01-07 03:43:00,1.18454,1.18513,1.18454,1.18472,124400003.0
2009-01-07 03:44:00,1.18485,1.18485,1.1847,1.1847,6200000.0
2009-01-07 03:45:00,1.18485,1.185,1.18485,1.185,8800000.0
2009-01-07 03:46:00,1.18487,1.18495,1.18487,1.18495,129600003.0
2009-01-07 03:47:00,1.18502,1.18502,1.18478,1.18478,45400001.0
2009-01-07 03:48:00,1.18483,1.18485,1.18477,1.18485,88600002.0
2009-01-07 03:49:00,1.18515,1.1854,1.18515,1.1854,9600000.0
2009-01-07 03:50:00,1.18507,1.18523,1.18443,1.18523,47000000.0
2009-01-07 03:51:00,1.18534,1.18539,1.18478,1.18529,100800000.0
2009-01-07 03:52:00,1.18555,1.18555,1.18505,1.1853,21200000.0
2009-01-07 03:53:00,1.18494,1.18523,1.18471,1.18523,22200000.0
2009-01-07 03:54:00,1.18555,1.18555,1.18555,1.18555,2400000.0
2009-01-07 03:55:00,1.18525,1.18525,1.18525,1.18525,2400000.0
2009-01-07 03:56:00,1.1855,1.1855,1.1855,1.1855,2400000.0
2009-01-07 03:57:00,1.1853,1.1855,1.18495,1.18515,23200000.0
2009-01-07 03:58:00,1.18515,1.18525,1.18515,1.18525,9600000.0
2009-01-07 03:59:00,1.18525,1.18525,1.18525,1.18525,4800000.0
2009-01-07 04:00:00,1.18515,1.18515,1.18515,1.18515,2400000.0
2009-01-07 04:01:00,1.18515,1.18515,1.18515,1.18515,2200000.0
2009-01-07 04:02:00,1.18515,1.18515,1.18505,1.18505,14000000.0
2009-01-07 04:03:00,1.18515,1.18515,1.18515,1.18515,19000000.0
2009-01-07 04:04:00,1.1852,1.18535,1.1852,1.18535,5600000.0
2009-01-07 04:05:00,1.18555,1.18565,1.18555,1.18565,11800000.0
2009-01-07 04:06:00,1.18565,1.18585,1.18565,1.18585,15000000.0
2009-01-07 04:07:00,1.1859,1.1859,1.1853,1.18565,40600000.0
2009-01-07 04:08:00,1.18555,1.18555,1.18555,1.18555,2200000.0
2009-01-07 04:09:00,1.18523,1.18524,1.1851,1.18518,34400000.0
2009-01-07 04:10:00,1.18555,1.18555,1.18515,1.1852,232999992.0
2009-01-07 04:11:00,1.1852,1.18535,1.1852,1.18535,91999998.0
2009-01-07 04:12:00,1.18521,1.18531,1.18518,1.18531,42000000.0
2009-01-07 04:13:00,1.18502,1.18514,1.18497,1.18502,27200000.0
2009-01-07 04:14:00,1.18512,1.18532,1.18499,1.18501,77200001.0
2009-01-07 04:15:00,1.18504,1.1852,1.18504,1.18504,16600000.0
2009-01-07 04:16:00,1.1852,1.1852,1.1852,1.1852,43799998.0
2009-01-07 04:17:00,1.18458,1.18489,1.18457,1.18463,37400000.0
2009-01-07 04:18:00,1.1852,1.1852,1.1852,1.1852,83199996.0
2009-01-07 04:19:00,1.18485,1.18512,1.1848,1.18512,49400000.0
2009-01-07 04:20:00,1.18545,1.18545,1.18545,1.18545,2400000.0
2009-01-07 04:21:00,1.1852,1.1852,1.18504,1.1851,64000002.0
2009-01-07 04:22:00,1.18525,1.18525,1.18473,1.18521,330200011.0
2009-01-07 04:23:00,1.18545,1.18555,1.18545,1.18555,4800000.0
2009-01-07 04:24:00,1.18527,1.18536,1.18506,1.1851,101200000.0
2009-01-07 04:25:00,1.18515,1.18541,1.18504,1.1851,77000000.0
2009-01-07 04:26:00,1.1856,1.18575,1.18555,1.18575,17200000.0
2009-01-07 04:27:00,1.18538,1.18538,1.18514,1.18525,139600000.0
2009-01-07 04:28:00,1.18575,1.18575,1.18575,1.18575,11000000.0
2009-01-07 04:29:00,1.18585,1.18595,1.1857,1.1857,8000000.0
2009-01-07 04:30:00,1.18575,1.18575,1.18575,1.18575,4400000.0
2009-01-07 04:31:00,1.18537,1.18544,1.18525,1.18544,16600000.0
2009-01-07 04:32:00,1.18575,1.18575,1.18575,1.18575,2200000.0
2009-01-07 04:33:00,1.18527,1.18548,1.18507,1.18507,40800000.0
2009-01-07 04:34:00,1.18545,1.18545,1.1853,1.18534,60800000.0
2009-01-07 04:35:00,1.18555,1.18555,1.18555,1.18555,2200000.0
2009-01-07 04:36:00,1.1855,1.1855,1.1855,1.1855,8200000.0
2009-01-07 04:37:00,1.1855,1.1855,1.1855,1.1855,4000000.0
2009-01-07 04:38:00,1.1855,1.1855,1.1855,1.1855,7000000.0
2009-01-07 04:39:00,1.1855,1.1855,1.1855,1.1855,4000000.0
2009-01-07 04:40:00,1.1855,1.1855,1.1855,1.1855,4000000.0
2009-01-07 04:41:00,1.1855,1.1855,1.1855,1.1855,2000000.0
2009-01-07 04:42:00,1.1855,1.1855,1.1855,1.1855,3000000.0
2009-01-07 04:43:00,1.1855,1.1855,1.18505,1.18505,8800000.0
2009-01-07 04:44:00,1.185,1.1855,1.185,1.1855,30400000.0
2009-01-07 04:45:00,1.18535,1.18535,1.185,1.18505,34000000.0
2009-01-07 04:46:00,1.1851,1.1853,1.18495,1.1851,52000000.0
2009-01-07 04:47:00,1.185,1.18515,1.18495,1.185,42000000.0
2009-01-07 04:48:00,1.18515,1.18515,1.18495,1.18515,11600000.0
2009-01-07 04:49:00,1.1852,1.1852,1.18485,1.18485,7800000.0
2009-01-07 04:50:00,1.18495,1.185,1.18495,1.18495,33200000.0
2009-01-07 04:51:00,1.18495,1.1852,1.18485,1.18485,53400000.0
2009-01-07 04:52:00,1.1851,1.1852,1.18485,1.1852,24800000.0
2009-01-07 04:53:00,1.1852,1.1853,1.18485,1.1853,22400000.0
2009-01-07 04:54:00,1.1853,1.1853,1.1853,1.1853,6600000.0
2009-01-07 04:55:00,1.1854,1.1854,1.18535,1.18535,29000000.0
2009-01-07 04:56:00,1.18535,1.1854,1.18535,1.18535,36200000.0
2009-01-07 04:57:00,1.1854,1.1854,1.1854,1.1854,9400000.0
2009-01-07 04:58:00,1.1854,1.1854,1.18535,1.18535,11200000.0
2009-01-07 04:59:00,1.18535,1.1854,1.18535,1.1854,7800000.0
2009-01-07 05:00:00,1.18535,1.1854,1.18535,1.1854,7000000.0
2009-01-07 05:01:00,1.1854,1.1854,1.1854,1.1854,13800000.0
2009-01-07 05:02:00,1.18499,1.18546,1.1849,1.18505,300600000.0
2009-01-07 05:03:00,1.1854,1.1854,1.1854,1.1854,3000000.0
2009-01-07 05:04:00,1.1854,1.1854,1.18535,1.18535,13800000.0
2009-01-07 05:05:00,1.1854,1.18545,1.1854,1.1854,39200000.0
2009-01-07 05:06:00,1.1854,1.1854,1.1854,1.1854,12600000.0
2009-01-07 05:07:00,1.18545,1.18545,1.1849,1.185,56800000.0
2009-01-07 05:08:00,1.185,1.1851,1.18445,1.18445,60000000.0
2009-01-07 05:09:00,1.18385,1.1845,1.18355,1.1841,133600000.0
2009-01-07 05:10:00,1.1841,1.1841,1.18395,1.18395,18600000.0
2009-01-07 05:11:00,1.18405,1.1841,1.18405,1.1841,15400000.0
2009-01-07 05:12:00,1.18425,1.1844,1.18425,1.1844,9800000.0
2009-01-07 05:13:00,1.18401,1.18406,1.18373,1.18373,24000000.0
2009-01-07 05:14:00,1.18435,1.18435,1.18385,1.1839,49400000.0
2009-01-07 05:15:00,1.18385,1.1841,1.18385,1.184,59200000.0
2009-01-07 05:16:00,1.1837,1.18414,1.1837,1.18375,117000000.0
2009-01-07 05:17:00,1.18405,1.18405,1.18405,1.18405,3200000.0
2009-01-07 05:18:00,1.18382,1.18382,1.18352,1.18371,30800000.0
2009-01-07 05:19:00,1.18382,1.18393,1.18364,1.18376,47800000.0
2009-01-07 05:20:00,1.1838,1.18395,1.1832,1.1832,71500000.0
2009-01-07 05:21:00,1.18325,1.18325,1.18285,1.1829,30000000.0
2009-01-07 05:22:00,1.18285,1.18285,1.18275,1.18275,14000000.0
2009-01-07 05:23:00,1.18275,1.18285,1.18205,1.1824,22800000.0
2009-01-07 05:24:00,1.1824,1.18255,1.1824,1.18245,27800000.0
2009-01-07 05:25:00,1.1825,1.1832,1.1825,1.1832,14800000.0
2009-01-07 05:26:00,1.18245,1.18301,1.18245,1.18301,27600000.0
2009-01-07 05:27:00,1.1832,1.18335,1.18245,1.18255,40800000.0
2009-01-07 05:28:00,1.1829,1.18335,1.18255,1.1833,40000000.0
2009-01-07 05:29:00,1.18285,1.1834,1.1828,1.1834,83600000.0
2009-01-07 05:30:00,1.1834,1.1834,1.1832,1.1832,12800000.0
2009-01-07 05:31:00,1.1834,1.1836,1.1834,1.1836,10800000.0
2009-01-07 05:32:00,1.1836,1.18495,1.1834,1.18415,55000000.0
2009-01-07 05:33:00,1.18385,1.1841,1.1837,1.1841,108200000.0
2009-01-07 05:34:00,1.18445,1.18445,1.1842,1.1844,26200000.0
2009-01-07 05:35:00,1.1844,1.1847,1.18435,1.1847,42400000.0
2009-01-07 05:36:00,1.1847,1.1849,1.18435,1.1844,63000000.0
2009-01-07 05:37:00,1.1844,1.1847,1.18435,1.1846,45400000.0
2009-01-07 05:38:00,1.1846,1.1846,1.1846,1.1846,2200000.0
2009-01-07 05:39:00,1.1846,1.18475,1.18455,1.1846,26200000.0
2009-01-07 05:40:00,1.1846,1.1846,1.1846,1.1846,2200000.0
2009-01-07 05:41:00,1.1846,1.1846,1.1842,1.1843,54800000.0
2009-01-07 05:42:00,1.1843,1.1843,1.1841,1.1841,7600000.0
2009-01-07 05:43:00,1.1841,1.1841,1.18385,1.1839,22000000.0
2009-01-07 05:44:00,1.1839,1.1839,1.1839,1.1839,5600000.0
2009-01-07 05:45:00,1.18395,1.18395,1.1839,1.1839,26200000.0
2009-01-07 05:46:00,1.18395,1.1842,1.18345,1.1837,93000000.0
2009-01-07 05:47:00,1.1836,1.1836,1.1836,1.1836,3200000.0
2009-01-07 05:48:00,1.18355,1.18395,1.18335,1.1834,85800000.0
2009-01-07 05:49:00,1.1834,1.1834,1.1834,1.1834,7400000.0
2009-01-07 05:50:00,1.18345,1.1837,1.18335,1.18335,16600000.0
2009-01-07 05:51:00,1.1834,1.1834,1.1834,1.1834,4400000.0
2009-01-07 05:52:00,1.1834,1.1834,1.1834,1.1834,4400000.0
2009-01-07 05:53:00,1.1834,1.1834,1.18295,1.183,42400000.0
2009-01-07 05:54:00,1.18305,1.18305,1.18305,1.18305,12000000.0
2009-01-07 05:55:00,1.18305,1.18305,1.18305,1.18305,12000000.0
2009-01-07 05:56:00,1.18305,1.1832,1.18305,1.1832,15400000.0
2009-01-07 05:57:00,1.1832,1.1832,1.1832,1.1832,15400000.0
2009-01-07 05:58:00,1.18277,1.18298,1.18273,1.18288,129000000.0
2009-01-07 05:59:00,1.1832,1.1833,1.1832,1.1833,5400000.0
2009-01-07 06:00:00,1.1833,1.1833,1.1833,1.1833,4400000.0
2009-01-07 06:01:00,1.1833,1.1833,1.1832,1.1832,4400000.0
2009-01-07 06:02:00,1.1832,1.1833,1.1832,1.1833,11600000.0
2009-01-07 06:03:00,1.18325,1.18325,1.18325,1.18325,3200000.0
2009-01-07 06:04:00,1.1832,1.18335,1.1832,1.18335,9600000.0
2009-01-07 06:05:00,1.1834,1.1834,1.1834,1.1834,2200000.0
2009-01-07 06:06:00,1.18313,1.18338,1.18308,1.18313,64400000.0
2009-01-07 06:07:00,1.18297,1.18305,1.18295,1.18305,61200000.0
2009-01-07 06:08:00,1.1834,1.1834,1.1834,1.1834,15400000.0
2009-01-07 06:09:00,1.18355,1.18355,1.18335,1.1834,45000000.0
2009-01-07 06:10:00,1.1834,1.1834,1.1834,1.1834,5600000.0
2009-01-07 06:11:00,1.1834,1.18345,1.18335,1.1834,22400000.0
2009-01-07 06:12:00,1.1834,1.1834,1.1834,1.1834,8800000.0
2009-01-07 06:13:00,1.1834,1.1834,1.1834,1.1834,4400000.0
2009-01-07 06:14:00,1.1834,1.1834,1.1834,1.1834,2200000.0
2009-01-07 06:15:00,1.1834,1.1834,1.1834,1.1834,5600000.0
2009-01-07 06:16:00,1.18297,1.18325,1.18287,1.18321,162600000.0
2009-01-07 06:17:00,1.1832,1.18325,1.1832,1.18325,9600000.0
2009-01-07 06:18:00,1.18335,1.18335,1.18335,1.18335,3200000.0
2009-01-07 06:19:00,1.18317,1.18317,1.18286,1.18292,273000000.0
2009-01-07 06:20:00,1.18325,1.18325,1.18325,1.18325,3200000.0
2009-01-07 06:21:00,1.18325,1.18325,1.18325,1.18325,6400000.0
2009-01-07 06:22:00,1.1832,1.1832,1.1832,1.1832,4400000.0
2009-01-07 06:23:00,1.1832,1.1832,1.18235,1.1826,33000000.0
2009-01-07 06:24:00,1.1826,1.1827,1.18235,1.18235,40200000.0
2009-01-07 06:25:00,1.1824,1.1824,1.1824,1.1824,3000000.0
2009-01-07 06:26:00,1.1825,1.1825,1.18235,1.18235,6200000.0
2009-01-07 06:27:00,1.1822,1.18233,1.1821,1.18223,97200000.0
2009-01-07 06:28:00,1.18255,1.18285,1.18255,1.18285,13200000.0
2009-01-07 06:29:00,1.1829,1.18295,1.1829,1.18295,5200000.0
2009-01-07 06:30:00,1.1829,1.1829,1.1829,1.1829,2200000.0
2009-01-07 06:31:00,1.1829,1.1829,1.1826,1.1826,10600000.0
2009-01-07 06:32:00,1.18245,1.18245,1.18245,1.18245,3200000.0
2009-01-07 06:33:00,1.18245,1.18245,1.18245,1.18245,3200000.0
2009-01-07 06:34:00,1.18255,1.1827,1.1825,1.18265,20200000.0
2009-01-07 06:35:00,1.1826,1.1826,1.1826,1.1826,7400000.0
2009-01-07 06:36:00,1.1826,1.1826,1.1826,1.1826,2200000.0
2009-01-07 06:37:00,1.18236,1.18266,1.18223,1.18223,140000000.0
2009-01-07 06:38:00,1.18265,1.18265,1.1826,1.1826,8800000.0
2009-01-07 06:39:00,1.1826,1.1829,1.1826,1.1829,14000000.0
2009-01-07 06:40:00,1.1829,1.18305,1.1829,1.183,14800000.0
2009-01-07 06:41:00,1.18295,1.18295,1.18295,1.18295,3200000.0
2009-01-07 06:42:00,1.1829,1.18295,1.1829,1.18295,8400000.0
2009-01-07 06:43:00,1.18253,1.18286,1.18253,1.18273,82400000.0
2009-01-07 06:44:00,1.1829,1.1829,1.1829,1.1829,2200000.0
2009-01-07 06:45:00,1.18283,1.18283,1.18258,1.18279,120400000.0
2009-01-07 06:46:00,1.183,1.1831,1.1829,1.183,17600000.0
2009-01-07 06:47:00,1.18315,1.18325,1.18315,1.18325,3200000.0
2009-01-07 06:48:00,1.1833,1.1833,1.1833,1.1833,2200000.0
2009-01-07 06:49:00,1.1833,1.18345,1.1833,1.18345,42000000.0
2009-01-07 06:50:00,1.1835,1.1835,1.1835,1.1835,4800000.0
2009-01-07 06:51:00,1.18312,1.18327,1.18298,1.18309,104200000.0
2009-01-07 06:52:00,1.18306,1.18328,1.18285,1.18312,138800000.0
2009-01-07 06:53:00,1.18304,1.18335,1.18297,1.18315,165800000.0
2009-01-07 06:54:00,1.1835,1.1835,1.1835,1.1835,2200000.0
2009-01-07 06:55:00,1.1836,1.18365,1.18345,1.1835,16800000.0
2009-01-07 06:56:00,1.18313,1.1833,1.183,1.18303,109400000.0
2009-01-07 06:57:00,1.18318,1.1832,1.18307,1.1832,18600000.0
2009-01-07 06:58:00,1.1837,1.18395,1.1837,1.18395,12000000.0
2009-01-07 06:59:00,1.18405,1.18405,1.18385,1.18385,19200000.0
2009-01-07 07:00:00,1.18316,1.18343,1.1831,1.18315,34600000.0
2009-01-07 07:01:00,1.18385,1.18385,1.18385,1.18385,2400000.0
2009-01-07 07:02:00,1.1839,1.1839,1.1839,1.1839,2400000.0
2009-01-07 07:03:00,1.18342,1.18365,1.18315,1.18365,73400000.0
2009-01-07 07:04:00,1.18395,1.18395,1.18395,1.18395,4800000.0
2009-01-07 07:05:00,1.18395,1.18395,1.1839,1.1839,4800000.0
2009-01-07 07:06:00,1.1841,1.1842,1.1841,1.1842,20800000.0
2009-01-07 07:07:00,1.1842,1.1842,1.18415,1.18415,15200000.0
2009-01-07 07:08:00,1.1841,1.1842,1.1841,1.1842,20000000.0
2009-01-07 07:09:00,1.1842,1.1842,1.1842,1.1842,9600000.0
2009-01-07 07:10:00,1.1842,1.1842,1.1842,1.1842,6400000.0
2009-01-07 07:11:00,1.1842,1.18425,1.1842,1.1842,14400000.0
2009-01-07 07:12:00,1.1842,1.1842,1.18415,1.18415,16800000.0
2009-01-07 07:13:00,1.1842,1.18425,1.1842,1.18425,4800000.0
2009-01-07 07:14:00,1.1842,1.1842,1.18415,1.1842,26400000.0
2009-01-07 07:15:00,1.1842,1.1842,1.1842,1.1842,6400000.0
2009-01-07 07:16:00,1.1839,1.18405,1.18385,1.18395,75800000.0
2009-01-07 07:17:00,1.1842,1.18435,1.1842,1.18435,28800000.0
2009-01-07 07:18:00,1.1844,1.1844,1.1844,1.1844,2400000.0
2009-01-07 07:19:00,1.18435,1.18435,1.18425,1.18425,7200000.0
2009-01-07 07:20:00,1.18369,1.184,1.18366,1.184,13200000.0
2009-01-07 07:21:00,1.18393,1.18396,1.18389,1.18389,28800000.0
2009-01-07 07:22:00,1.18373,1.18405,1.18361,1.18405,57400000.0
2009-01-07 07:23:00,1.18391,1.1841,1.18382,1.1841,33600000.0
2009-01-07 07:24:00,1.18399,1.18399,1.18395,1.18395,8000000.0
2009-01-07 07:25:00,1.1841,1.1841,1.1841,1.1841,5400000.0
2009-01-07 07:26:00,1.184,1.18405,1.1834,1.18355,48980000.0
2009-01-07 07:27:00,1.18345,1.18345,1.18345,1.18345,6400000.0
2009-01-07 07:28:00,1.18305,1.18305,1.18305,1.18305,6400000.0
2009-01-07 07:29:00,1.1833,1.1835,1.1833,1.1835,28200000.0
2009-01-07 07:30:00,1.1835,1.1835,1.1835,1.1835,3200000.0
2009-01-07 07:31:00,1.18345,1.18345,1.1834,1.1834,21600000.0
2009-01-07 07:32:00,1.1834,1.1834,1.18295,1.18295,7800000.0
2009-01-07 07:33:00,1.18295,1.18295,1.18295,1.18295,5800000.0
2009-01-07 07:34:00,1.18297,1.18304,1.18278,1.18293,95600000.0
2009-01-07 07:35:00,1.18305,1.18305,1.18261,1.18278,73800000.0
2009-01-07 07:36:00,1.18315,1.1834,1.18315,1.1834,12800000.0
2009-01-07 07:37:00,1.1835,1.1835,1.1835,1.1835,3000000.0
2009-01-07 07:38:00,1.18345,1.1839,1.18345,1.1839,9600000.0
2009-01-07 07:39:00,1.18345,1.18356,1.18333,1.18351,130600000.0
2009-01-07 07:40:00,1.184,1.184,1.184,1.184,3200000.0
2009-01-07 07:41:00,1.18395,1.18395,1.1839,1.1839,10400000.0
2009-01-07 07:42:00,1.18395,1.18395,1.18395,1.18395,2400000.0
2009-01-07 07:43:00,1.18365,1.18379,1.18357,1.18357,84600000.0
2009-01-07 07:44:00,1.1839,1.1839,1.1839,1.1839,4800000.0
2009-01-07 07:45:00,1.18347,1.18382,1.18329,1.18382,190400000.0
2009-01-07 07:46:00,1.18374,1.18374,1.18339,1.18363,109000000.0
2009-01-07 07:47:00,1.18336,1.1838,1.18324,1.1838,170800000.0
2009-01-07 07:48:00,1.18331,1.18353,1.18313,1.18346,114400000.0
2009-01-07 07:49:00,1.1839,1.1839,1.1839,1.1839,2200000.0
2009-01-07 07:50:00,1.1839,1.18405,1.1839,1.18405,11000000.0
2009-01-07 07:51:00,1.18405,1.1842,1.18385,1.1839,25800000.0
2009-01-07 07:52:00,1.18362,1.1838,1.18345,1.18374,45200000.0
2009-01-07 07:53:00,1.18395,1.18395,1.1839,1.1839,12000000.0
2009-01-07 07:54:00,1.18395,1.18395,1.18395,1.18395,2400000.0
2009-01-07 07:55:00,1.18395,1.18395,1.18395,1.18395,15000000.0
2009-01-07 07:56:00,1.18395,1.18395,1.18395,1.18395,18000000.0
2009-01-07 07:57:00,1.18395,1.18405,1.18395,1.18405,23600000.0
2009-01-07 07:58:00,1.18425,1.18435,1.18395,1.18425,38200000.0
2009-01-07 07:59:00,1.1842,1.18445,1.1842,1.18445,24800000.0
2009-01-07 08:00:00,1.18455,1.18455,1.1842,1.1842,16000000.0
2009-01-07 08:01:00,1.1843,1.1843,1.1843,1.1843,5200000.0
2009-01-07 08:02:00,1.1843,1.1843,1.1843,1.1843,5200000.0
2009-01-07 08:03:00,1.1843,1.1845,1.1843,1.1845,19400000.0
2009-01-07 08:04:00,1.1845,1.1846,1.1845,1.18455,19200000.0
2009-01-07 08:05:00,1.1845,1.1845,1.1845,1.1845,2400000.0
2009-01-07 08:06:00,1.18455,1.18455,1.18455,1.18455,2400000.0
2009-01-07 08:07:00,1.1845,1.1845,1.18425,1.1843,18600000.0
2009-01-07 08:08:00,1.18435,1.18435,1.18435,1.18435,1200000.0
2009-01-07 08:09:00,1.18435,1.18435,1.18435,1.18435,1200000.0
2009-01-07 08:10:00,1.1843,1.18435,1.1843,1.1843,10000000.0
2009-01-07 08:11:00,1.18385,1.18385,1.18385,1.18385,1200000.0
2009-01-07 08:12:00,1.18375,1.1843,1.18375,1.1839,63840000.0
2009-01-07 08:13:00,1.18405,1.18415,1.1838,1.18385,83000000.0
2009-01-07 08:14:00,1.18385,1.184,1.18385,1.18385,26600000.0
2009-01-07 08:15:00,1.18385,1.18405,1.18375,1.18385,65000000.0
2009-01-07 08:16:00,1.18385,1.18385,1.18385,1.18385,15600000.0
2009-01-07 08:17:00,1.18385,1.18385,1.18355,1.18355,19200000.0
2009-01-07 08:18:00,1.18355,1.18365,1.18345,1.18345,33200000.0
2009-01-07 08:19:00,1.18345,1.18345,1.1834,1.18345,12200000.0
2009-01-07 08:20:00,1.18345,1.18355,1.18345,1.1835,8600000.0
2009-01-07 08:21:00,1.1834,1.1834,1.1834,1.1834,6200000.0
2009-01-07 08:22:00,1.1834,1.18345,1.18335,1.18335,6000000.0
2009-01-07 08:23:00,1.18335,1.18335,1.18335,1.18335,4800000.0
2009-01-07 08:24:00,1.18345,1.18345,1.1833,1.1833,8000000.0
2009-01-07 08:25:00,1.1835,1.1835,1.1835,1.1835,1200000.0
2009-01-07 08:26:00,1.18348,1.18348,1.183,1.183,137000000.0
2009-01-07 08:27:00,1.183,1.18324,1.18292,1.18317,424000000.0
2009-01-07 08:28:00,1.1835,1.18355,1.1833,1.1833,22000000.0
2009-01-07 08:29:00,1.18325,1.18325,1.18315,1.18315,19400000.0
2009-01-07 08:30:00,1.18315,1.18325,1.1831,1.1831,53800000.0
2009-01-07 08:31:00,1.18315,1.1832,1.182,1.18265,75200000.0
2009-01-07 08:32:00,1.18275,1.18275,1.18265,1.18275,20600000.0
2009-01-07 08:33:00,1.18199,1.18247,1.18199,1.18247,26400000.0
2009-01-07 08:34:00,1.18265,1.1827,1.18265,1.1827,4800000.0
2009-01-07 08:35:00,1.18275,1.18275,1.18275,1.18275,2400000.0
2009-01-07 08:36:00,1.1827,1.18285,1.1826,1.18275,31000000.0
2009-01-07 08:37:00,1.1827,1.18275,1.18255,1.1826,61000000.0
2009-01-07 08:38:00,1.18265,1.18265,1.18265,1.18265,2400000.0
2009-01-07 08:39:00,1.18227,1.18227,1.18196,1.18222,87600000.0
2009-01-07 08:40:00,1.18242,1.18242,1.18219,1.18234,42800000.0
2009-01-07 08:41:00,1.1829,1.1829,1.1827,1.1827,4400000.0
2009-01-07 08:42:00,1.1827,1.1828,1.1826,1.1828,32800000.0
2009-01-07 08:43:00,1.1829,1.1829,1.18265,1.18265,35200000.0
2009-01-07 08:44:00,1.18265,1.18265,1.18265,1.18265,3600000.0
2009-01-07 08:45:00,1.18265,1.18265,1.18265,1.18265,4800000.0
2009-01-07 08:46:00,1.18265,1.18265,1.1824,1.1824,2400000.0
2009-01-07 08:47:00,1.18245,1.18245,1.18245,1.18245,2400000.0
2009-01-07 08:48:00,1.18245,1.18245,1.18245,1.18245,1200000.0
2009-01-07 08:49:00,1.1821,1.18235,1.1821,1.18235,22400000.0
2009-01-07 08:50:00,1.18225,1.18225,1.18215,1.18225,12200000.0
2009-01-07 08:51:00,1.1823,1.18255,1.1823,1.18245,35800000.0
2009-01-07 08:52:00,1.18265,1.18275,1.1823,1.18275,59200000.0
2009-01-07 08:53:00,1.18285,1.18285,1.1826,1.1826,14200000.0
2009-01-07 08:54:00,1.1826,1.1833,1.1826,1.1833,17600000.0
2009-01-07 08:55:00,1.18335,1.1834,1.18275,1.18285,54400000.0
2009-01-07 08:56:00,1.18285,1.18285,1.18285,1.18285,46800000.0
2009-01-07 08:57:00,1.18285,1.1835,1.18285,1.1835,59600000.0
2009-01-07 08:58:00,1.18345,1.18465,1.1834,1.18445,64000000.0
2009-01-07 08:59:00,1.1843,1.1844,1.18415,1.1842,60000000.0
2009-01-07 09:00:00,1.18425,1.1847,1.18425,1.18465,33800000.0
2009-01-07 09:01:00,1.18465,1.18465,1.1844,1.18445,19200000.0
2009-01-07 09:02:00,1.18445,1.18445,1.1841,1.1842,17800000.0
2009-01-07 09:03:00,1.1842,1.1842,1.1841,1.1842,37800000.0
2009-01-07 09:04:00,1.1842,1.1843,1.1842,1.1843,32800000.0
2009-01-07 09:05:00,1.18435,1.1844,1.18435,1.1844,14400000.0
2009-01-07 09:06:00,1.1843,1.18445,1.1843,1.1844,56000000.0
2009-01-07 09:07:00,1.18445,1.1845,1.1844,1.1844,45600000.0
2009-01-07 09:08:00,1.1844,1.1845,1.1842,1.18425,44000000.0
2009-01-07 09:09:00,1.18435,1.18435,1.18415,1.18425,50000000.0
2009-01-07 09:10:00,1.18394,1.18417,1.1836,1.1838,95200000.0
2009-01-07 09:11:00,1.18425,1.18425,1.18415,1.1842,66600000.0
2009-01-07 09:12:00,1.1842,1.18425,1.1842,1.18425,13600000.0
2009-01-07 09:13:00,1.1843,1.1844,1.1843,1.1844,7400000.0
2009-01-07 09:14:00,1.18445,1.18445,1.1843,1.1843,22600000.0
2009-01-07 09:15:00,1.18425,1.18425,1.18425,1.18425,2400000.0
2009-01-07 09:16:00,1.1842,1.1843,1.18405,1.18405,26000000.0
2009-01-07 09:17:00,1.1841,1.1841,1.18355,1.18375,53400000.0
2009-01-07 09:18:00,1.18375,1.18375,1.18265,1.18345,126200000.0
2009-01-07 09:19:00,1.1835,1.1835,1.1833,1.1835,29000000.0
2009-01-07 09:20:00,1.18345,1.18345,1.1834,1.1834,5600000.0
2009-01-07 09:21:00,1.18315,1.1834,1.1828,1.1832,92200000.0
2009-01-07 09:22:00,1.18335,1.1835,1.18335,1.1835,32000000.0
2009-01-07 09:23:00,1.18365,1.1837,1.18365,1.1837,10600000.0
2009-01-07 09:24:00,1.18357,1.18361,1.18307,1.18348,134800000.0
2009-01-07 09:25:00,1.18345,1.18373,1.18344,1.18348,36600000.0
2009-01-07 09:26:00,1.18375,1.18375,1.18375,1.18375,9600000.0
2009-01-07 09:27:00,1.1837,1.1837,1.18365,1.1837,16000000.0
2009-01-07 09:28:00,1.1837,1.1837,1.1836,1.1836,14000000.0
2009-01-07 09:29:00,1.1836,1.1836,1.1836,1.1836,3600000.0
2009-01-07 09:30:00,1.1836,1.1837,1.1835,1.1836,25400000.0
2009-01-07 09:31:00,1.1836,1.1836,1.1831,1.1831,26200000.0
2009-01-07 09:32:00,1.18305,1.18305,1.1821,1.18215,160400000.0
2009-01-07 09:33:00,1.18215,1.18215,1.18215,1.18215,6400000.0
2009-01-07 09:34:00,1.18205,1.18285,1.18205,1.18255,69600000.0
2009-01-07 09:35:00,1.18255,1.1828,1.1823,1.18245,98000000.0
2009-01-07 09:36:00,1.1826,1.1826,1.18245,1.1825,22400000.0
2009-01-07 09:37:00,1.18255,1.18255,1.1825,1.1825,4200000.0
2009-01-07 09:38:00,1.18265,1.18265,1.18245,1.18245,17000000.0
2009-01-07 09:39:00,1.18181,1.18234,1.18178,1.18207,111000000.0
2009-01-07 09:40:00,1.18245,1.18295,1.18245,1.1825,22400000.0
2009-01-07 09:41:00,1.18255,1.18255,1.18245,1.18245,25600000.0
2009-01-07 09:42:00,1.18245,1.1828,1.18225,1.1828,35600000.0
2009-01-07 09:43:00,1.18295,1.183,1.1828,1.1828,33400000.0
2009-01-07 09:44:00,1.1828,1.1828,1.1822,1.18225,69800000.0
2009-01-07 09:45:00,1.1823,1.18255,1.1819,1.18255,56600000.0
2009-01-07 09:46:00,1.18255,1.18255,1.18205,1.18225,38600000.0
2009-01-07 09:47:00,1.1825,1.1831,1.18235,1.1825,42800000.0
2009-01-07 09:48:00,1.1825,1.1828,1.1825,1.1826,19800000.0
2009-01-07 09:49:00,1.1826,1.1827,1.1826,1.1827,17600000.0
2009-01-07 09:50:00,1.1826,1.1826,1.1825,1.1825,9000000.0
2009-01-07 09:51:00,1.1825,1.1825,1.18205,1.18205,17200000.0
2009-01-07 09:52:00,1.18205,1.18235,1.1819,1.182,94200000.0
2009-01-07 09:53:00,1.1821,1.1825,1.18185,1.1821,74200000.0
2009-01-07 09:54:00,1.1819,1.18225,1.1819,1.18205,66200000.0
2009-01-07 09:55:00,1.18205,1.18235,1.1819,1.18195,78600000.0
2009-01-07 09:56:00,1.18195,1.18195,1.181,1.1812,45800000.0
2009-01-07 09:57:00,1.1811,1.18145,1.1811,1.18145,48200000.0
2009-01-07 09:58:00,1.18145,1.18165,1.1812,1.18165,34000000.0
2009-01-07 09:59:00,1.18175,1.1819,1.18175,1.1819,14400000.0
2009-01-07 10:00:00,1.18185,1.18195,1.18155,1.18165,84800000.0
2009-01-07 10:01:00,1.18165,1.1822,1.18165,1.18215,140000000.0
2009-01-07 10:02:00,1.1821,1.18235,1.18205,1.18205,29000000.0
2009-01-07 10:03:00,1.1821,1.18275,1.1821,1.1826,130000000.0
2009-01-07 10:04:00,1.1826,1.1826,1.182,1.18215,30800000.0
2009-01-07 10:05:00,1.18225,1.1827,1.18225,1.1824,90400000.0
2009-01-07 10:06:00,1.1825,1.18255,1.1825,1.1825,12800000.0
2009-01-07 10:07:00,1.1825,1.18275,1.18215,1.1825,60400000.0
2009-01-07 10:08:00,1.1825,1.18295,1.18235,1.18235,87800000.0
2009-01-07 10:09:00,1.1824,1.1824,1.1815,1.1816,28800000.0
2009-01-07 10:10:00,1.1817,1.1817,1.18165,1.18165,9600000.0
2009-01-07 10:11:00,1.18165,1.18165,1.18165,1.18165,9600000.0
2009-01-07 10:12:00,1.1817,1.1817,1.1816,1.1816,10600000.0
2009-01-07 10:13:00,1.1817,1.18225,1.1817,1.18215,54400000.0
2009-01-07 10:14:00,1.18215,1.18215,1.18175,1.1818,36600000.0
2009-01-07 10:15:00,1.1818,1.1818,1.1817,1.18175,22800000.0
2009-01-07 10:16:00,1.18175,1.18175,1.18165,1.18165,20600000.0
2009-01-07 10:17:00,1.18175,1.1819,1.18175,1.1819,10800000.0
2009-01-07 10:18:00,1.1817,1.1818,1.1817,1.1818,45800000.0
2009-01-07 10:19:00,1.1819,1.1823,1.1819,1.18215,37800000.0
2009-01-07 10:20:00,1.18215,1.18215,1.1813,1.18135,148000000.0
2009-01-07 10:21:00,1.1814,1.18195,1.1814,1.18185,33000000.0
2009-01-07 10:22:00,1.18195,1.18205,1.18195,1.18205,9600000.0
2009-01-07 10:23:00,1.1821,1.18335,1.1821,1.18335,74000000.0
2009-01-07 10:24:00,1.18335,1.18335,1.1832,1.1832,45600000.0
2009-01-07 10:25:00,1.18325,1.18325,1.1832,1.1832,17600000.0
2009-01-07 10:26:00,1.1832,1.1832,1.18225,1.183,105400000.0
2009-01-07 10:27:00,1.1831,1.18345,1.183,1.1832,76000000.0
2009-01-07 10:28:00,1.1833,1.1834,1.1833,1.1833,6600000.0
2009-01-07 10:29:00,1.1832,1.1833,1.1832,1.1833,12200000.0
2009-01-07 10:30:00,1.1832,1.1833,1.1826,1.1826,50600000.0
2009-01-07 10:31:00,1.1826,1.183,1.1826,1.18295,63600000.0
2009-01-07 10:32:00,1.183,1.1832,1.18275,1.1831,126400000.0
2009-01-07 10:33:00,1.1831,1.18345,1.1831,1.18345,19200000.0
2009-01-07 10:34:00,1.18345,1.18345,1.18325,1.1833,34600000.0
2009-01-07 10:35:00,1.18335,1.1834,1.18305,1.18315,64200000.0
2009-01-07 10:36:00,1.1832,1.1832,1.18285,1.183,80000000.0
2009-01-07 10:37:00,1.183,1.18315,1.183,1.18315,25400000.0
2009-01-07 10:38:00,1.18295,1.18295,1.1823,1.18245,166600000.0
2009-01-07 10:39:00,1.182,1.18215,1.18175,1.1818,56400000.0
2009-01-07 10:40:00,1.1818,1.18195,1.18165,1.18195,41400000.0
2009-01-07 10:41:00,1.18195,1.18195,1.18195,1.18195,16600000.0
2009-01-07 10:42:00,1.18195,1.18215,1.1818,1.18205,52000000.0
2009-01-07 10:43:00,1.1821,1.1825,1.1821,1.1825,7800000.0
2009-01-07 10:44:00,1.1825,1.1829,1.18245,1.1827,86000000.0
2009-01-07 10:45:00,1.1827,1.18285,1.1826,1.18265,49400000.0
2009-01-07 10:46:00,1.1827,1.1827,1.1826,1.1826,10000000.0
2009-01-07 10:47:00,1.1826,1.1828,1.18215,1.1822,56600000.0
2009-01-07 10:48:00,1.1822,1.1822,1.18205,1.18205,27200000.0
2009-01-07 10:49:00,1.18205,1.18215,1.18205,1.18215,18400000.0
2009-01-07 10:50:00,1.18215,1.1823,1.18205,1.18215,82600000.0
2009-01-07 10:51:00,1.18215,1.18215,1.18205,1.18205,11000000.0
2009-01-07 10:52:00,1.18205,1.18215,1.18205,1.18205,11000000.0
2009-01-07 10:53:00,1.18205,1.18245,1.18205,1.1821,42200000.0
2009-01-07 10:54:00,1.1821,1.1821,1.18135,1.18135,58000000.0
2009-01-07 10:55:00,1.18135,1.1817,1.181,1.18125,55200000.0
2009-01-07 10:56:00,1.18097,1.18106,1.1805,1.18093,178200000.0
2009-01-07 10:57:00,1.18135,1.18135,1.1811,1.1811,31200000.0
2009-01-07 10:58:00,1.18125,1.1814,1.18105,1.18135,56000000.0
2009-01-07 10:59:00,1.1813,1.18285,1.1813,1.18285,63200000.0
2009-01-07 11:00:00,1.18255,1.18255,1.18205,1.1823,54800000.0
2009-01-07 11:01:00,1.18215,1.1826,1.1821,1.1825,41400000.0
2009-01-07 11:02:00,1.1826,1.18265,1.18245,1.18245,18600000.0
2009-01-07 11:03:00,1.18227,1.18228,1.18186,1.18225,142200000.0
2009-01-07 11:04:00,1.18189,1.18246,1.18189,1.18236,245800001.0
2009-01-07 11:05:00,1.1825,1.1826,1.1825,1.1826,37200000.0
2009-01-07 11:06:00,1.1826,1.1826,1.1826,1.1826,9600000.0
2009-01-07 11:07:00,1.18232,1.18262,1.18203,1.1824,224200000.0
2009-01-07 11:08:00,1.18255,1.1826,1.18255,1.1826,19200000.0
2009-01-07 11:09:00,1.18265,1.18285,1.18255,1.18285,68600000.0
2009-01-07 11:10:00,1.1829,1.18335,1.1829,1.18335,95000000.0
2009-01-07 11:11:00,1.18335,1.1845,1.1833,1.1845,68000000.0
2009-01-07 11:12:00,1.1845,1.18495,1.1845,1.18465,82800000.0
2009-01-07 11:13:00,1.1846,1.1846,1.18405,1.18405,120600000.0
2009-01-07 11:14:00,1.18405,1.18405,1.18405,1.18405,11200000.0
2009-01-07 11:15:00,1.18405,1.18405,1.18265,1.18325,135600000.0
2009-01-07 11:16:00,1.18325,1.1835,1.18305,1.1835,32600000.0
2009-01-07 11:17:00,1.18365,1.18375,1.18365,1.18375,8800000.0
2009-01-07 11:18:00,1.1839,1.1846,1.1839,1.184,106800000.0
2009-01-07 11:19:00,1.18405,1.18405,1.1835,1.18355,27200000.0
2009-01-07 11:20:00,1.18365,1.18375,1.18365,1.18375,10600000.0
2009-01-07 11:21:00,1.18375,1.18375,1.18355,1.1837,42600000.0
2009-01-07 11:22:00,1.18375,1.18375,1.18295,1.1831,52600000.0
2009-01-07 11:23:00,1.1832,1.18365,1.183,1.18355,63400000.0
2009-01-07 11:24:00,1.1835,1.18355,1.183,1.18305,93800000.0
2009-01-07 11:25:00,1.18305,1.18305,1.1828,1.18285,45600000.0
2009-01-07 11:26:00,1.1829,1.1829,1.1826,1.18265,18000000.0
2009-01-07 11:27:00,1.18265,1.1828,1.18225,1.18235,171800000.0
2009-01-07 11:28:00,1.18235,1.1827,1.1822,1.1822,90600000.0
2009-01-07 11:29:00,1.182,1.18235,1.1817,1.182,51600000.0
2009-01-07 11:30:00,1.18205,1.18205,1.1816,1.18165,52600000.0
2009-01-07 11:31:00,1.18175,1.18195,1.18175,1.18195,38600000.0
2009-01-07 11:32:00,1.18205,1.1823,1.18205,1.1823,11200000.0
2009-01-07 11:33:00,1.18235,1.1827,1.1823,1.1827,82200000.0
2009-01-07 11:34:00,1.1827,1.1827,1.1827,1.1827,2200000.0
2009-01-07 11:35:00,1.18275,1.18295,1.18275,1.18275,49200000.0
2009-01-07 11:36:00,1.18275,1.18335,1.18275,1.18335,37800000.0
2009-01-07 11:37:00,1.18314,1.1834,1.18294,1.18307,174400000.0
2009-01-07 11:38:00,1.18325,1.18325,1.1827,1.18285,35800000.0
2009-01-07 11:39:00,1.18285,1.18285,1.18225,1.18245,48400000.0
2009-01-07 11:40:00,1.18187,1.1826,1.18178,1.182,337800000.0
2009-01-07 11:41:00,1.1825,1.1826,1.18205,1.18205,34400000.0
2009-01-07 11:42:00,1.18215,1.18215,1.18125,1.18125,62600000.0
2009-01-07 11:43:00,1.1812,1.1812,1.1812,1.1812,6400000.0
2009-01-07 11:44:00,1.1812,1.1812,1.1811,1.1811,21200000.0
2009-01-07 11:45:00,1.1811,1.1811,1.18055,1.18085,40600000.0
2009-01-07 11:46:00,1.18095,1.1812,1.18085,1.1809,41600000.0
2009-01-07 11:47:00,1.1809,1.1809,1.18065,1.18065,40600000.0
2009-01-07 11:48:00,1.18085,1.1812,1.18085,1.1812,27800000.0
2009-01-07 11:49:00,1.1812,1.1816,1.1812,1.1812,97600000.0
2009-01-07 11:50:00,1.18135,1.18135,1.18125,1.18125,12800000.0
2009-01-07 11:51:00,1.18125,1.18125,1.1809,1.181,44800000.0
2009-01-07 11:52:00,1.18105,1.18105,1.18105,1.18105,6400000.0
2009-01-07 11:53:00,1.18105,1.1812,1.18105,1.1812,12000000.0
2009-01-07 11:54:00,1.181,1.18106,1.18042,1.18085,106800000.0
2009-01-07 11:55:00,1.1812,1.1814,1.1812,1.1814,11200000.0
2009-01-07 11:56:00,1.18145,1.1815,1.18135,1.1815,64800000.0
2009-01-07 11:57:00,1.18155,1.18155,1.18155,1.18155,3200000.0
2009-01-07 11:58:00,1.1816,1.1816,1.1816,1.1816,3200000.0
2009-01-07 11:59:00,1.18139,1.18152,1.18116,1.18125,135800000.0
2009-01-07 12:00:00,1.1813,1.18146,1.18088,1.18088,83800000.0
2009-01-07 12:01:00,1.1816,1.18165,1.1816,1.18165,6600000.0
2009-01-07 12:02:00,1.1817,1.1817,1.18165,1.18165,12200000.0
2009-01-07 12:03:00,1.18175,1.18185,1.18175,1.18185,22400000.0
2009-01-07 12:04:00,1.18185,1.18185,1.1812,1.18165,78400000.0
2009-01-07 12:05:00,1.18165,1.1819,1.18165,1.1819,30200000.0
2009-01-07 12:06:00,1.182,1.182,1.182,1.182,25600000.0
2009-01-07 12:07:00,1.182,1.182,1.1814,1.1816,59200000.0
2009-01-07 12:08:00,1.1816,1.18175,1.1815,1.1816,104400000.0
2009-01-07 12:09:00,1.18165,1.1822,1.18165,1.1822,44200000.0
2009-01-07 12:10:00,1.182,1.182,1.1815,1.18175,65000000.0
2009-01-07 12:11:00,1.1818,1.18275,1.1818,1.1825,211400001.0
2009-01-07 12:12:00,1.1825,1.1826,1.182,1.182,65800000.0
2009-01-07 12:13:00,1.18205,1.1823,1.18205,1.1823,113200000.0
2009-01-07 12:14:00,1.18235,1.18245,1.18225,1.18225,53600000.0
2009-01-07 12:15:00,1.18235,1.1826,1.18235,1.18255,65000000.0
2009-01-07 12:16:00,1.1826,1.1826,1.18235,1.18235,50800000.0
2009-01-07 12:17:00,1.1823,1.1823,1.18195,1.18195,48000000.0
2009-01-07 12:18:00,1.18195,1.18195,1.18135,1.1816,60200000.0
2009-01-07 12:19:00,1.18115,1.18164,1.18115,1.18134,244000000.0
2009-01-07 12:20:00,1.18165,1.18165,1.18165,1.18165,9600000.0
2009-01-07 12:21:00,1.1816,1.1816,1.1816,1.1816,3200000.0
2009-01-07 12:22:00,1.18127,1.18159,1.18111,1.18125,87200000.0
2009-01-07 12:23:00,1.1816,1.1817,1.1815,1.1815,59800000.0
2009-01-07 12:24:00,1.18155,1.18155,1.1814,1.18145,35000000.0
2009-01-07 12:25:00,1.1815,1.1817,1.1815,1.1816,21200000.0
2009-01-07 12:26:00,1.1817,1.18175,1.1814,1.18175,55400000.0
2009-01-07 12:27:00,1.1819,1.182,1.1819,1.182,32000000.0
2009-01-07 12:28:00,1.18142,1.18174,1.18139,1.18173,90400000.0
2009-01-07 12:29:00,1.18205,1.18225,1.1819,1.182,111200000.0
2009-01-07 12:30:00,1.182,1.182,1.18155,1.18175,48400000.0
2009-01-07 12:31:00,1.18205,1.18205,1.18175,1.18195,25200000.0
2009-01-07 12:32:00,1.182,1.18225,1.182,1.18215,39400000.0
2009-01-07 12:33:00,1.18215,1.1825,1.18215,1.18225,44800000.0
2009-01-07 12:34:00,1.1824,1.1826,1.1824,1.1826,19800000.0
2009-01-07 12:35:00,1.1826,1.18275,1.18255,1.1826,62000000.0
2009-01-07 12:36:00,1.1827,1.1827,1.1827,1.1827,13400000.0
2009-01-07 12:37:00,1.1828,1.1832,1.1827,1.18275,115200000.0
2009-01-07 12:38:00,1.18255,1.18255,1.18155,1.1819,104200000.0
2009-01-07 12:39:00,1.1818,1.18265,1.1818,1.1826,69200000.0
2009-01-07 12:40:00,1.18255,1.1827,1.1823,1.1825,95600000.0
2009-01-07 12:41:00,1.1827,1.1827,1.1824,1.1824,10000000.0
2009-01-07 12:42:00,1.18245,1.18245,1.18205,1.1822,31400000.0
2009-01-07 12:43:00,1.1822,1.1824,1.1822,1.18235,58600000.0
2009-01-07 12:44:00,1.18235,1.1825,1.18215,1.1825,47000000.0
2009-01-07 12:45:00,1.1825,1.1825,1.1815,1.18175,92600000.0
2009-01-07 12:46:00,1.18175,1.18235,1.18175,1.18215,144400000.0
2009-01-07 12:47:00,1.18215,1.18245,1.18215,1.1822,78200000.0
2009-01-07 12:48:00,1.1822,1.1822,1.18215,1.1822,10600000.0
2009-01-07 12:49:00,1.1822,1.1828,1.18215,1.1824,70000000.0
2009-01-07 12:50:00,1.18235,1.1824,1.18235,1.1824,9600000.0
2009-01-07 12:51:00,1.18235,1.18245,1.1823,1.18235,27200000.0
2009-01-07 12:52:00,1.18235,1.1827,1.18235,1.1827,27400000.0
2009-01-07 12:53:00,1.1827,1.18275,1.1826,1.18275,75800000.0
2009-01-07 12:54:00,1.1827,1.18275,1.18255,1.18275,43200000.0
2009-01-07 12:55:00,1.1828,1.1828,1.1828,1.1828,9600000.0
2009-01-07 12:56:00,1.18285,1.18285,1.18285,1.18285,6400000.0
2009-01-07 12:57:00,1.18285,1.18285,1.1825,1.18275,27600000.0
2009-01-07 12:58:00,1.18285,1.18285,1.1828,1.18285,15200000.0
2009-01-07 12:59:00,1.18285,1.18285,1.1828,1.18285,27400000.0
2009-01-07 13:00:00,1.183,1.18305,1.18285,1.18285,12800000.0
2009-01-07 13:01:00,1.18295,1.1846,1.18295,1.1846,92600000.0
2009-01-07 13:02:00,1.18455,1.18495,1.1837,1.18385,83800000.0
2009-01-07 13:03:00,1.1839,1.1843,1.1839,1.1842,38600000.0
2009-01-07 13:04:00,1.18435,1.18435,1.18425,1.18425,15800000.0
2009-01-07 13:05:00,1.1844,1.18465,1.1841,1.18435,51600000.0
2009-01-07 13:06:00,1.1844,1.1846,1.1843,1.1846,29800000.0
2009-01-07 13:07:00,1.1846,1.18545,1.18445,1.1848,60200000.0
2009-01-07 13:08:00,1.18475,1.1849,1.1847,1.1849,25600000.0
2009-01-07 13:09:00,1.1849,1.1849,1.18425,1.18425,73600000.0
2009-01-07 13:10:00,1.18435,1.18435,1.18435,1.18435,1000000.0
2009-01-07 13:11:00,1.18435,1.18495,1.1843,1.18495,28200000.0
2009-01-07 13:12:00,1.18495,1.18535,1.18485,1.18535,38800000.0
2009-01-07 13:13:00,1.18545,1.1856,1.18545,1.1856,12800000.0
2009-01-07 13:14:00,1.18565,1.18575,1.1846,1.18475,57800000.0
2009-01-07 13:15:00,1.18475,1.18485,1.1847,1.18475,27400000.0
2009-01-07 13:16:00,1.18475,1.18475,1.1845,1.1845,32200000.0
2009-01-07 13:17:00,1.1845,1.18455,1.1845,1.18455,10600000.0
2009-01-07 13:18:00,1.1845,1.1845,1.1843,1.1843,91200000.0
2009-01-07 13:19:00,1.1839,1.18405,1.1839,1.18405,52800000.0
2009-01-07 13:20:00,1.184,1.184,1.18365,1.18365,95200000.0
2009-01-07 13:21:00,1.18375,1.18395,1.18375,1.18395,39000000.0
2009-01-07 13:22:00,1.184,1.18405,1.1838,1.18385,16000000.0
2009-01-07 13:23:00,1.1839,1.1839,1.1831,1.18345,43800000.0
2009-01-07 13:24:00,1.18335,1.1835,1.18335,1.18345,11600000.0
2009-01-07 13:25:00,1.18355,1.1836,1.18355,1.1836,9600000.0
2009-01-07 13:26:00,1.1834,1.18345,1.1834,1.18345,6400000.0
2009-01-07 13:27:00,1.1834,1.1834,1.183,1.183,23400000.0
2009-01-07 13:28:00,1.1831,1.18315,1.1824,1.18275,34000000.0
2009-01-07 13:29:00,1.1824,1.18275,1.1822,1.1822,41600000.0
2009-01-07 13:30:00,1.18221,1.18237,1.18186,1.18186,38400000.0
2009-01-07 13:31:00,1.18235,1.18235,1.18095,1.1816,95680000.0
2009-01-07 13:32:00,1.1816,1.1816,1.18145,1.18145,16000000.0
2009-01-07 13:33:00,1.1815,1.1816,1.18145,1.1816,21200000.0
2009-01-07 13:34:00,1.18165,1.18165,1.1815,1.18155,20200000.0
2009-01-07 13:35:00,1.1816,1.18175,1.181,1.18175,101200000.0
2009-01-07 13:36:00,1.1818,1.1823,1.1818,1.1822,67400000.0
2009-01-07 13:37:00,1.1822,1.1822,1.18145,1.18155,91800000.0
2009-01-07 13:38:00,1.1817,1.1818,1.1817,1.1818,17000000.0
2009-01-07 13:39:00,1.182,1.1831,1.18175,1.18205,150200000.0
2009-01-07 13:40:00,1.1821,1.1821,1.182,1.182,13800000.0
2009-01-07 13:41:00,1.182,1.182,1.1814,1.1815,53800000.0
2009-01-07 13:42:00,1.18112,1.18131,1.18094,1.18131,91200000.0
2009-01-07 13:43:00,1.18155,1.18155,1.1815,1.1815,9600000.0
2009-01-07 13:44:00,1.18155,1.18215,1.18155,1.182,27800000.0
2009-01-07 13:45:00,1.18195,1.1821,1.1819,1.1821,35000000.0
2009-01-07 13:46:00,1.1821,1.1821,1.18205,1.18205,4200000.0
2009-01-07 13:47:00,1.182,1.182,1.18165,1.1817,32400000.0
2009-01-07 13:48:00,1.18175,1.18205,1.18175,1.18195,79400000.0
2009-01-07 13:49:00,1.18185,1.18215,1.18165,1.18215,61000000.0
2009-01-07 13:50:00,1.18215,1.1825,1.18185,1.18225,86800000.0
2009-01-07 13:51:00,1.182,1.18225,1.18195,1.18225,112800000.0
2009-01-07 13:52:00,1.18235,1.1829,1.1821,1.1829,81200000.0
2009-01-07 13:53:00,1.1829,1.18315,1.18255,1.18315,109200000.0
2009-01-07 13:54:00,1.1833,1.1836,1.1833,1.18355,70000000.0
2009-01-07 13:55:00,1.18355,1.18365,1.18345,1.1835,45400000.0
2009-01-07 13:56:00,1.1835,1.18395,1.18345,1.18395,106200000.0
2009-01-07 13:57:00,1.18355,1.1842,1.1834,1.18375,81399999.0
2009-01-07 13:58:00,1.18375,1.18375,1.1836,1.18375,73800000.0
2009-01-07 13:59:00,1.18375,1.18415,1.18375,1.1838,56400000.0
2009-01-07 14:00:00,1.18375,1.18475,1.18375,1.18475,75000001.0
2009-01-07 14:01:00,1.18475,1.18475,1.18445,1.1846,51600000.0
2009-01-07 14:02:00,1.1846,1.1847,1.18425,1.1847,84200000.0
2009-01-07 14:03:00,1.1848,1.1848,1.18375,1.18395,203800000.0
2009-01-07 14:04:00,1.1841,1.1848,1.1839,1.18475,184000000.0
2009-01-07 14:05:00,1.1847,1.18475,1.1843,1.1847,263800000.0
2009-01-07 14:06:00,1.1847,1.1847,1.184,1.18435,152000000.0
2009-01-07 14:07:00,1.18435,1.18435,1.1841,1.18415,16600000.0
2009-01-07 14:08:00,1.18415,1.18415,1.1839,1.18395,38800000.0
2009-01-07 14:09:00,1.18395,1.18395,1.18365,1.1837,23800000.0
2009-01-07 14:10:00,1.18375,1.18385,1.1834,1.1834,78000000.0
2009-01-07 14:11:00,1.1834,1.1834,1.1827,1.1828,191800000.0
2009-01-07 14:12:00,1.183,1.1831,1.1813,1.18175,118600000.0
2009-01-07 14:13:00,1.1818,1.1818,1.18095,1.18135,144000000.0
2009-01-07 14:14:00,1.18135,1.18135,1.18095,1.181,142000000.0
2009-01-07 14:15:00,1.18105,1.18105,1.181,1.181,27200000.0
2009-01-07 14:16:00,1.181,1.18155,1.181,1.1815,31400000.0
2009-01-07 14:17:00,1.1816,1.1819,1.1816,1.18165,71400000.0
2009-01-07 14:18:00,1.18165,1.18195,1.18165,1.18175,28600000.0
2009-01-07 14:19:00,1.18175,1.18175,1.1812,1.1813,31600000.0
2009-01-07 14:20:00,1.1813,1.18155,1.1811,1.18145,143200000.0
2009-01-07 14:21:00,1.1814,1.18145,1.1814,1.1814,25200000.0
2009-01-07 14:22:00,1.18145,1.1815,1.1814,1.1815,25600000.0
2009-01-07 14:23:00,1.18155,1.1818,1.18145,1.18165,105600000.0
2009-01-07 14:24:00,1.18165,1.1818,1.18145,1.18165,129000000.0
2009-01-07 14:25:00,1.18165,1.18175,1.18105,1.18105,74800000.0
2009-01-07 14:26:00,1.1811,1.1812,1.18095,1.18105,35800000.0
2009-01-07 14:27:00,1.1811,1.1812,1.1809,1.18105,47800000.0
2009-01-07 14:28:00,1.18115,1.18175,1.18115,1.18135,90200000.0
2009-01-07 14:29:00,1.18145,1.1821,1.18145,1.18205,89600000.0
2009-01-07 14:30:00,1.18215,1.183,1.18145,1.183,155000000.0
2009-01-07 14:31:00,1.183,1.18355,1.1828,1.18345,140200000.0
2009-01-07 14:32:00,1.18345,1.18405,1.18285,1.18365,127000000.0
2009-01-07 14:33:00,1.1837,1.1839,1.18275,1.1834,306200000.0
2009-01-07 14:34:00,1.1835,1.1837,1.18345,1.1836,51000000.0
2009-01-07 14:35:00,1.1836,1.18365,1.18355,1.18355,25600000.0
2009-01-07 14:36:00,1.1835,1.1836,1.1835,1.1836,22400000.0
2009-01-07 14:37:00,1.1836,1.1836,1.1836,1.1836,57600000.0
2009-01-07 14:38:00,1.1836,1.1836,1.1829,1.18305,75240000.0
2009-01-07 14:39:00,1.18305,1.1832,1.183,1.183,40800000.0
2009-01-07 14:40:00,1.183,1.183,1.1821,1.1825,163800000.0
2009-01-07 14:41:00,1.18225,1.1823,1.18205,1.18215,75200000.0
2009-01-07 14:42:00,1.18225,1.1823,1.18225,1.18225,9600000.0
2009-01-07 14:43:00,1.18225,1.18295,1.1821,1.18255,206800000.0
2009-01-07 14:44:00,1.18255,1.1827,1.18255,1.1827,19200000.0
2009-01-07 14:45:00,1.1827,1.18315,1.1827,1.18305,58600000.0
2009-01-07 14:46:00,1.18315,1.18355,1.18315,1.18355,29600000.0
2009-01-07 14:47:00,1.18365,1.18365,1.18345,1.1835,73000000.0
2009-01-07 14:48:00,1.18247,1.18304,1.18227,1.18227,126800000.0
2009-01-07 14:49:00,1.18305,1.18305,1.18305,1.18305,3200000.0
2009-01-07 14:50:00,1.18315,1.184,1.1831,1.18365,60600000.0
2009-01-07 14:51:00,1.18365,1.18375,1.18365,1.18375,53000000.0
2009-01-07 14:52:00,1.18375,1.184,1.18375,1.1839,72800000.0
2009-01-07 14:53:00,1.1839,1.1839,1.1831,1.1831,70600000.0
2009-01-07 14:54:00,1.1831,1.18325,1.18295,1.183,82400000.0
2009-01-07 14:55:00,1.183,1.183,1.18265,1.1827,157800000.0
2009-01-07 14:56:00,1.1827,1.1829,1.1823,1.18235,70600000.0
2009-01-07 14:57:00,1.18235,1.1825,1.182,1.1821,42600000.0
2009-01-07 14:58:00,1.1821,1.1822,1.1816,1.18175,43100000.0
2009-01-07 14:59:00,1.18185,1.18185,1.18165,1.1817,103600000.0
2009-01-07 15:00:00,1.1817,1.18205,1.1817,1.18195,103600000.0
2009-01-07 15:01:00,1.18195,1.18195,1.18185,1.1819,52000000.0
2009-01-07 15:02:00,1.1819,1.18245,1.1818,1.182,118200000.0
2009-01-07 15:03:00,1.18205,1.18205,1.1819,1.182,106600000.0
2009-01-07 15:04:00,1.18205,1.18215,1.1819,1.182,108400000.0
2009-01-07 15:05:00,1.182,1.182,1.182,1.182,32000000.0
2009-01-07 15:06:00,1.1819,1.182,1.1819,1.1819,20800000.0
2009-01-07 15:07:00,1.1819,1.1819,1.1814,1.1814,51200000.0
2009-01-07 15:08:00,1.18145,1.18175,1.1814,1.18145,57000000.0
2009-01-07 15:09:00,1.1815,1.18165,1.1814,1.1815,56600000.0
2009-01-07 15:10:00,1.18155,1.18155,1.18145,1.18155,38400000.0
2009-01-07 15:11:00,1.18145,1.1816,1.18145,1.1815,68200000.0
2009-01-07 15:12:00,1.18155,1.1818,1.18145,1.18175,77000000.0
2009-01-07 15:13:00,1.1817,1.18205,1.18165,1.1819,81400000.0
2009-01-07 15:14:00,1.1818,1.1821,1.18175,1.1818,129200000.0
2009-01-07 15:15:00,1.1818,1.1818,1.1808,1.1816,136200000.0
2009-01-07 15:16:00,1.1814,1.1819,1.18065,1.18085,180200000.0
2009-01-07 15:17:00,1.1809,1.18115,1.18075,1.18115,107400000.0
2009-01-07 15:18:00,1.1812,1.1813,1.1808,1.1811,153800000.0
2009-01-07 15:19:00,1.1812,1.18245,1.1812,1.1815,186600000.0
2009-01-07 15:20:00,1.1816,1.1819,1.1816,1.18185,123600000.0
2009-01-07 15:21:00,1.18185,1.1822,1.18145,1.1822,120800000.0
2009-01-07 15:22:00,1.1822,1.18245,1.1821,1.1822,81600000.0
2009-01-07 15:23:00,1.18225,1.18225,1.18225,1.18225,52600000.0
2009-01-07 15:24:00,1.18225,1.18225,1.18225,1.18225,80800000.0
2009-01-07 15:25:00,1.18225,1.18235,1.1817,1.1817,141000000.0
2009-01-07 15:26:00,1.18165,1.18165,1.1805,1.1805,220400000.0
2009-01-07 15:27:00,1.18065,1.1809,1.1794,1.1794,217600000.0
2009-01-07 15:28:00,1.17955,1.1799,1.179,1.1799,219600000.0
2009-01-07 15:29:00,1.17995,1.17995,1.17895,1.1796,210400000.0
2009-01-07 15:30:00,1.1796,1.18015,1.1796,1.17995,185200000.0
2009-01-07 15:31:00,1.18,1.1808,1.1798,1.1806,226800000.0
2009-01-07 15:32:00,1.18035,1.1807,1.1798,1.18025,202400000.0
2009-01-07 15:33:00,1.18025,1.1805,1.18025,1.18045,60000000.0
2009-01-07 15:34:00,1.1804,1.1804,1.17885,1.1795,190400000.0
2009-01-07 15:35:00,1.1795,1.17955,1.17875,1.1792,196800000.0
2009-01-07 15:36:00,1.1792,1.1792,1.1776,1.1776,156600000.0
2009-01-07 15:37:00,1.1774,1.17825,1.17725,1.17765,184200000.0
2009-01-07 15:38:00,1.17775,1.1781,1.17745,1.1779,233200002.0
2009-01-07 15:39:00,1.17795,1.17805,1.1775,1.178,124800000.0
2009-01-07 15:40:00,1.17805,1.17965,1.17805,1.17945,114200000.0
2009-01-07 15:41:00,1.17945,1.17945,1.1789,1.1792,99100000.0
2009-01-07 15:42:00,1.1792,1.1793,1.17865,1.17915,143200000.0
2009-01-07 15:43:00,1.17915,1.17935,1.179,1.179,140200000.0
2009-01-07 15:44:00,1.17905,1.1793,1.1789,1.179,125800000.0
2009-01-07 15:45:00,1.179,1.17915,1.17845,1.17855,95800000.0
2009-01-07 15:46:00,1.17855,1.17875,1.1777,1.17845,146600000.0
2009-01-07 15:47:00,1.1785,1.1787,1.17755,1.1787,151400000.0
2009-01-07 15:48:00,1.1787,1.179,1.1787,1.17885,59000000.0
2009-01-07 15:49:00,1.1788,1.1788,1.1785,1.17855,73600000.0
2009-01-07 15:50:00,1.1785,1.1788,1.17825,1.1788,86200000.0
2009-01-07 15:51:00,1.1788,1.1788,1.17755,1.1778,177000000.0
2009-01-07 15:52:00,1.1778,1.17945,1.1778,1.17945,196600000.0
2009-01-07 15:53:00,1.17945,1.17945,1.17905,1.17915,145400000.0
2009-01-07 15:54:00,1.17895,1.17895,1.17795,1.1789,146400000.0
2009-01-07 15:55:00,1.1789,1.17955,1.17855,1.1786,115800000.0
2009-01-07 15:56:00,1.1786,1.17915,1.17855,1.17915,74600000.0
2009-01-07 15:57:00,1.1791,1.1797,1.1789,1.1795,137600000.0
2009-01-07 15:58:00,1.1794,1.17975,1.1794,1.1797,83600000.0
2009-01-07 15:59:00,1.1797,1.1799,1.1797,1.17975,96200000.0
2009-01-07 16:00:00,1.17975,1.1821,1.1797,1.1815,204000000.0
2009-01-07 16:01:00,1.1816,1.18195,1.1814,1.18185,125000000.0
2009-01-07 16:02:00,1.1818,1.1822,1.1813,1.1814,149400000.0
2009-01-07 16:03:00,1.18145,1.18145,1.1803,1.1805,107800000.0
2009-01-07 16:04:00,1.18055,1.1813,1.18045,1.1805,114800000.0
2009-01-07 16:05:00,1.1805,1.18075,1.1802,1.18075,163600000.0
2009-01-07 16:06:00,1.18075,1.1813,1.1807,1.1812,79800000.0
2009-01-07 16:07:00,1.18065,1.18095,1.1801,1.18065,105200000.0
2009-01-07 16:08:00,1.18055,1.1813,1.1802,1.1811,108400000.0
2009-01-07 16:09:00,1.1811,1.1813,1.181,1.1812,23400000.0
2009-01-07 16:10:00,1.1812,1.1812,1.18075,1.1811,171400000.0
2009-01-07 16:11:00,1.1811,1.1811,1.18075,1.1808,100400000.0
2009-01-07 16:12:00,1.1808,1.1809,1.1807,1.1807,127400000.0
2009-01-07 16:13:00,1.1808,1.1811,1.1807,1.1811,151200000.0
2009-01-07 16:14:00,1.1812,1.1813,1.18065,1.18095,60300000.0
2009-01-07 16:15:00,1.1808,1.18095,1.1802,1.1807,129800000.0
2009-01-07 16:16:00,1.18075,1.1811,1.1807,1.1809,104200000.0
2009-01-07 16:17:00,1.1808,1.18095,1.18075,1.1808,160200000.0
2009-01-07 16:18:00,1.18085,1.18125,1.1808,1.18105,193600000.0
2009-01-07 16:19:00,1.181,1.1811,1.181,1.1811,52400000.0
2009-01-07 16:20:00,1.1811,1.1813,1.1811,1.1812,51200000.0
2009-01-07 16:21:00,1.1813,1.18155,1.1811,1.1813,105200000.0
2009-01-07 16:22:00,1.1812,1.1819,1.1812,1.1819,135400000.0
2009-01-07 16:23:00,1.1819,1.1825,1.18185,1.18245,195000000.0
2009-01-07 16:24:00,1.1823,1.18245,1.18225,1.1823,123500000.0
2009-01-07 16:25:00,1.1823,1.18235,1.182,1.1823,114600000.0
2009-01-07 16:26:00,1.1823,1.1823,1.1823,1.1823,44800000.0
2009-01-07 16:27:00,1.1823,1.18235,1.1822,1.18225,99200000.0
2009-01-07 16:28:00,1.1823,1.18235,1.1821,1.1821,56200000.0
2009-01-07 16:29:00,1.182,1.1821,1.18175,1.182,111400000.0
2009-01-07 16:30:00,1.182,1.18225,1.182,1.18225,57600000.0
2009-01-07 16:31:00,1.18235,1.1832,1.18215,1.1832,256200000.0
2009-01-07 16:32:00,1.1832,1.184,1.18315,1.1837,194800000.0
2009-01-07 16:33:00,1.1837,1.18375,1.18355,1.18375,112800000.0
2009-01-07 16:34:00,1.1838,1.1842,1.1836,1.18365,265200000.0
2009-01-07 16:35:00,1.1837,1.18415,1.1837,1.1841,140400000.0
2009-01-07 16:36:00,1.1841,1.1843,1.184,1.18405,171200000.0
2009-01-07 16:37:00,1.1842,1.18425,1.18395,1.1842,161200000.0
2009-01-07 16:38:00,1.1842,1.1844,1.1838,1.1844,158600000.0
2009-01-07 16:39:00,1.1845,1.1847,1.1839,1.184,130600000.0
2009-01-07 16:40:00,1.1839,1.184,1.1838,1.18385,183200000.0
2009-01-07 16:41:00,1.1839,1.18395,1.183,1.183,181000000.0
2009-01-07 16:42:00,1.18295,1.18295,1.1826,1.1826,342800000.0
2009-01-07 16:43:00,1.1827,1.18325,1.1826,1.183,293800000.0
2009-01-07 16:44:00,1.183,1.18355,1.183,1.18355,154000000.0
2009-01-07 16:45:00,1.18335,1.1842,1.1833,1.18405,122400000.0
2009-01-07 16:46:00,1.18415,1.1845,1.184,1.18405,202600000.0
2009-01-07 16:47:00,1.18405,1.18485,1.18405,1.18445,248400000.0
2009-01-07 16:48:00,1.18445,1.1847,1.1844,1.1847,80600000.0
2009-01-07 16:49:00,1.1847,1.18495,1.1846,1.1847,194200000.0
2009-01-07 16:50:00,1.1847,1.1847,1.18435,1.18455,49600000.0
2009-01-07 16:51:00,1.18455,1.18465,1.1844,1.1846,115800000.0
2009-01-07 16:52:00,1.1845,1.18475,1.1845,1.18475,125200000.0
2009-01-07 16:53:00,1.18475,1.18555,1.18465,1.18555,267400000.0
2009-01-07 16:54:00,1.18555,1.18645,1.18555,1.1862,256200000.0
2009-01-07 16:55:00,1.1862,1.1862,1.18505,1.1852,196000000.0
2009-01-07 16:56:00,1.1852,1.1864,1.1852,1.186,291800000.0
2009-01-07 16:57:00,1.1857,1.1861,1.1847,1.18475,226400000.0
2009-01-07 16:58:00,1.1848,1.18595,1.1848,1.18585,147400000.0
2009-01-07 16:59:00,1.1859,1.1866,1.18585,1.1866,230800000.0
2009-01-07 17:00:00,1.1866,1.1866,1.18445,1.1851,226300000.0
2009-01-07 17:01:00,1.18505,1.18605,1.18495,1.186,118400000.0
2009-01-07 17:02:00,1.186,1.186,1.18585,1.1859,68000000.0
2009-01-07 17:03:00,1.1859,1.1862,1.1859,1.1861,84000000.0
2009-01-07 17:04:00,1.1857,1.1858,1.1852,1.1852,179200000.0
2009-01-07 17:05:00,1.18515,1.1855,1.18515,1.1855,127200000.0
2009-01-07 17:06:00,1.1855,1.1859,1.1853,1.18585,130800000.0
2009-01-07 17:07:00,1.1859,1.1859,1.1858,1.1858,49400000.0
2009-01-07 17:08:00,1.1858,1.1858,1.1852,1.1853,176000000.0
2009-01-07 17:09:00,1.1851,1.1852,1.18425,1.1844,252400000.0
2009-01-07 17:10:00,1.1844,1.1844,1.1831,1.1832,142700000.0
2009-01-07 17:11:00,1.1831,1.18365,1.1831,1.18355,194200000.0
2009-01-07 17:12:00,1.18355,1.18485,1.18355,1.18475,205800000.0
2009-01-07 17:13:00,1.1847,1.18535,1.1847,1.1853,88000000.0
2009-01-07 17:14:00,1.1853,1.1854,1.1848,1.1851,188400000.0
2009-01-07 17:15:00,1.1847,1.1851,1.18445,1.18505,172000000.0
2009-01-07 17:16:00,1.18505,1.1867,1.18505,1.1867,178000000.0
2009-01-07 17:17:00,1.1867,1.1891,1.18665,1.1886,285600000.0
2009-01-07 17:18:00,1.18865,1.189,1.18865,1.1888,120200000.0
2009-01-07 17:19:00,1.1888,1.1888,1.1878,1.18825,269000000.0
2009-01-07 17:20:00,1.1883,1.1908,1.18825,1.1908,306000000.0
2009-01-07 17:21:00,1.19075,1.19105,1.1903,1.19105,191600000.0
2009-01-07 17:22:00,1.19105,1.19195,1.19105,1.19175,206800000.0
2009-01-07 17:23:00,1.1918,1.1918,1.19025,1.1905,258500000.0
2009-01-07 17:24:00,1.19075,1.19115,1.19055,1.19095,104000000.0
2009-01-07 17:25:00,1.191,1.1915,1.1908,1.19145,174800000.0
2009-01-07 17:26:00,1.1914,1.19185,1.19135,1.19185,194400000.0
2009-01-07 17:27:00,1.19195,1.192,1.1918,1.192,199200000.0
2009-01-07 17:28:00,1.192,1.1925,1.19185,1.19245,208200000.0
2009-01-07 17:29:00,1.1925,1.1931,1.19205,1.19205,148813634.0
2009-01-07 17:30:00,1.19215,1.19335,1.1921,1.19335,213400000.0
2009-01-07 17:31:00,1.1934,1.19415,1.1934,1.19395,233800000.0
2009-01-07 17:32:00,1.1939,1.1939,1.193,1.1933,197400000.0
2009-01-07 17:33:00,1.1932,1.19345,1.19265,1.19315,196800000.0
2009-01-07 17:34:00,1.1932,1.19395,1.19315,1.1937,251600000.0
2009-01-07 17:35:00,1.1937,1.1937,1.19265,1.1929,222600000.0
2009-01-07 17:36:00,1.193,1.19325,1.1925,1.19325,217400000.0
2009-01-07 17:37:00,1.1933,1.19445,1.1933,1.19425,212600000.0
2009-01-07 17:38:00,1.1942,1.19425,1.19355,1.19355,183800000.0
2009-01-07 17:39:00,1.1937,1.19385,1.19345,1.1935,146400000.0
2009-01-07 17:40:00,1.1935,1.1935,1.1924,1.1927,127600000.0
2009-01-07 17:41:00,1.1927,1.1927,1.1923,1.19245,49600000.0
2009-01-07 17:42:00,1.19235,1.19235,1.1906,1.1909,240600000.0
2009-01-07 17:43:00,1.191,1.1911,1.1891,1.18915,212800000.0
2009-01-07 17:44:00,1.18915,1.1903,1.1891,1.19005,201200000.0
2009-01-07 17:45:00,1.19005,1.1901,1.18985,1.19005,121800000.0
2009-01-07 17:46:00,1.19005,1.19035,1.1891,1.1897,224200000.0
2009-01-07 17:47:00,1.1897,1.19015,1.1895,1.19005,198800000.0
2009-01-07 17:48:00,1.18995,1.1901,1.1897,1.1897,85200000.0
2009-01-07 17:49:00,1.1897,1.19055,1.1897,1.19055,118800000.0
2009-01-07 17:50:00,1.19055,1.19065,1.19025,1.19035,118400000.0
2009-01-07 17:51:00,1.1904,1.19115,1.1904,1.191,125200000.0
2009-01-07 17:52:00,1.191,1.19105,1.19085,1.19085,42800000.0
2009-01-07 17:53:00,1.19085,1.1912,1.19085,1.191,105200000.0
2009-01-07 17:54:00,1.191,1.1911,1.1902,1.1907,105600000.0
2009-01-07 17:55:00,1.1908,1.19115,1.1903,1.19105,78000000.0
2009-01-07 17:56:00,1.19105,1.19165,1.19105,1.1916,172400000.0
2009-01-07 17:57:00,1.1917,1.1919,1.1917,1.1917,138200000.0
2009-01-07 17:58:00,1.1917,1.1917,1.1907,1.19095,84800000.0
2009-01-07 17:59:00,1.19085,1.19085,1.18785,1.1881,223300000.0
2009-01-07 18:00:00,1.18805,1.19025,1.18805,1.1902,247000000.0
2009-01-07 18:01:00,1.1902,1.19025,1.18895,1.18925,175400000.0
2009-01-07 18:02:00,1.1892,1.18945,1.1888,1.1889,149800000.0
2009-01-07 18:03:00,1.1885,1.1893,1.1882,1.18865,169400000.0
2009-01-07 18:04:00,1.1886,1.1886,1.18685,1.1875,222800000.0
2009-01-07 18:05:00,1.1876,1.18855,1.1876,1.1881,180800000.0
2009-01-07 18:06:00,1.18805,1.1881,1.18675,1.18695,129200000.0
2009-01-07 18:07:00,1.18695,1.18805,1.18695,1.1873,238800000.0
2009-01-07 18:08:00,1.18725,1.1881,1.18715,1.18765,176400000.0
2009-01-07 18:09:00,1.18765,1.1878,1.1871,1.1878,277000000.0
2009-01-07 18:10:00,1.18775,1.18775,1.18685,1.187,145400000.0
2009-01-07 18:11:00,1.18675,1.1868,1.1836,1.184,226400000.0
2009-01-07 18:12:00,1.18395,1.18395,1.1813,1.1826,254000000.0
2009-01-07 18:13:00,1.1826,1.1838,1.1826,1.1837,230600000.0
2009-01-07 18:14:00,1.18365,1.18545,1.1836,1.1854,128800000.0
2009-01-07 18:15:00,1.1854,1.18695,1.1853,1.1868,159600000.0
2009-01-07 18:16:00,1.1869,1.18835,1.1869,1.1878,127000000.0
2009-01-07 18:17:00,1.18775,1.18855,1.18755,1.18855,109600000.0
2009-01-07 18:18:00,1.18855,1.18855,1.18695,1.1874,132000000.0
2009-01-07 18:19:00,1.1874,1.18765,1.1874,1.1874,55200000.0
2009-01-07 18:20:00,1.1875,1.1878,1.1875,1.18755,145000000.0
2009-01-07 18:21:00,1.1876,1.18935,1.1876,1.18835,197800000.0
2009-01-07 18:22:00,1.1881,1.18855,1.18695,1.1871,172200000.0
2009-01-07 18:23:00,1.1869,1.18795,1.18685,1.18795,82200000.0
2009-01-07 18:24:00,1.188,1.1892,1.18795,1.18915,122000000.0
2009-01-07 18:25:00,1.1893,1.1893,1.188,1.188,170400000.0
2009-01-07 18:26:00,1.18775,1.18825,1.18745,1.1879,215000000.0
2009-01-07 18:27:00,1.18795,1.1885,1.18765,1.1885,149400000.0
2009-01-07 18:28:00,1.1883,1.1883,1.1866,1.1866,202300000.0
2009-01-07 18:29:00,1.18665,1.18805,1.18665,1.18805,137000000.0
2009-01-07 18:30:00,1.18805,1.18885,1.18805,1.18885,96400000.0
2009-01-07 18:31:00,1.1889,1.1889,1.18815,1.1885,187600000.0
2009-01-07 18:32:00,1.1885,1.1888,1.1883,1.1884,63400000.0
2009-01-07 18:33:00,1.1883,1.1899,1.1883,1.1899,159200000.0
2009-01-07 18:34:00,1.18985,1.1906,1.1895,1.1897,342299990.0
2009-01-07 18:35:00,1.18985,1.1904,1.1896,1.1899,119800000.0
2009-01-07 18:36:00,1.18925,1.18965,1.18875,1.1889,153600000.0
2009-01-07 18:37:00,1.18895,1.189,1.1874,1.1874,106600000.0
2009-01-07 18:38:00,1.1874,1.18775,1.18725,1.18755,83400000.0
2009-01-07 18:39:00,1.18765,1.1882,1.1875,1.1879,83400000.0
2009-01-07 18:40:00,1.18805,1.18805,1.1879,1.1879,96000000.0
2009-01-07 18:41:00,1.1879,1.1879,1.18665,1.18675,174800000.0
2009-01-07 18:42:00,1.18675,1.18685,1.18595,1.186,196800000.0
2009-01-07 18:43:00,1.186,1.18625,1.18515,1.1858,132600000.0
2009-01-07 18:44:00,1.186,1.18635,1.1858,1.18595,153000000.0
2009-01-07 18:45:00,1.1859,1.1862,1.1859,1.18615,38800000.0
2009-01-07 18:46:00,1.1862,1.1865,1.1862,1.1865,25200000.0
2009-01-07 18:47:00,1.1865,1.18655,1.1865,1.1865,43000000.0
2009-01-07 18:48:00,1.1865,1.18655,1.1863,1.1864,45600000.0
2009-01-07 18:49:00,1.1864,1.1864,1.185,1.185,104800000.0
2009-01-07 18:50:00,1.18505,1.1852,1.18405,1.1852,174200000.0
2009-01-07 18:51:00,1.1852,1.1859,1.1852,1.18575,158200000.0
2009-01-07 18:52:00,1.18575,1.18585,1.18485,1.18535,208400000.0
2009-01-07 18:53:00,1.1853,1.1855,1.1849,1.18505,101400000.0
2009-01-07 18:54:00,1.18505,1.1858,1.18495,1.18535,106600000.0
2009-01-07 18:55:00,1.1854,1.18585,1.1853,1.18565,95800000.0
2009-01-07 18:56:00,1.1857,1.18575,1.18565,1.18565,62200000.0
2009-01-07 18:57:00,1.1857,1.1857,1.1855,1.1856,94400000.0
2009-01-07 18:58:00,1.18575,1.1858,1.1855,1.18555,56000000.0
2009-01-07 18:59:00,1.1855,1.1856,1.18485,1.185,188200000.0
2009-01-07 19:00:00,1.185,1.1851,1.1844,1.18495,151200000.0
2009-01-07 19:01:00,1.18495,1.18515,1.1846,1.1849,152500000.0
2009-01-07 19:02:00,1.18485,1.1855,1.1848,1.18505,201400000.0
2009-01-07 19:03:00,1.18505,1.1852,1.18505,1.1852,14600000.0
2009-01-07 19:04:00,1.1853,1.18595,1.1853,1.1859,149800000.0
2009-01-07 19:05:00,1.1859,1.1862,1.1858,1.1858,199399997.0
2009-01-07 19:06:00,1.1858,1.1859,1.1853,1.1853,92600000.0
2009-01-07 19:07:00,1.1854,1.1856,1.1853,1.18555,54600000.0
2009-01-07 19:08:00,1.18555,1.1857,1.18505,1.1851,89600000.0
2009-01-07 19:09:00,1.1851,1.1851,1.1847,1.18485,96000000.0
2009-01-07 19:10:00,1.18485,1.1852,1.18485,1.18515,76200000.0
2009-01-07 19:11:00,1.1852,1.18525,1.185,1.1852,108800000.0
2009-01-07 19:12:00,1.1853,1.18535,1.18525,1.1853,18800000.0
2009-01-07 19:13:00,1.1853,1.1853,1.1853,1.1853,8600000.0
2009-01-07 19:14:00,1.18535,1.18535,1.18365,1.18365,186400000.0
2009-01-07 19:15:00,1.1837,1.1838,1.18365,1.1838,64400000.0
2009-01-07 19:16:00,1.1839,1.1839,1.1838,1.1838,33000000.0
2009-01-07 19:17:00,1.1838,1.184,1.1838,1.184,29000000.0
2009-01-07 19:18:00,1.184,1.18405,1.18395,1.184,64400000.0
2009-01-07 19:19:00,1.184,1.184,1.184,1.184,7000000.0
2009-01-07 19:20:00,1.184,1.184,1.1835,1.1835,95800000.0
2009-01-07 19:21:00,1.18355,1.18405,1.18355,1.18405,87800000.0
2009-01-07 19:22:00,1.18405,1.1848,1.18405,1.1847,69000000.0
2009-01-07 19:23:00,1.1847,1.18475,1.1845,1.1846,74400000.0
2009-01-07 19:24:00,1.1845,1.18455,1.1845,1.18455,23200000.0
2009-01-07 19:25:00,1.18455,1.18465,1.18455,1.18465,17000000.0
2009-01-07 19:26:00,1.18465,1.1847,1.18465,1.1847,26200000.0
2009-01-07 19:27:00,1.1847,1.18475,1.1847,1.1847,41000000.0
2009-01-07 19:28:00,1.18475,1.1852,1.18475,1.1852,48800000.0
2009-01-07 19:29:00,1.1852,1.18615,1.1852,1.18615,108000000.0
2009-01-07 19:30:00,1.18615,1.1865,1.186,1.186,91100000.0
2009-01-07 19:31:00,1.1861,1.1861,1.1861,1.1861,28600000.0
2009-01-07 19:32:00,1.1862,1.18665,1.1862,1.18655,87400000.0
2009-01-07 19:33:00,1.1866,1.18675,1.18645,1.18665,107600000.0
2009-01-07 19:34:00,1.18665,1.1867,1.1866,1.1867,31800000.0
2009-01-07 19:35:00,1.1867,1.1867,1.18635,1.18645,26000000.0
2009-01-07 19:36:00,1.18635,1.18635,1.18635,1.18635,13600000.0
2009-01-07 19:37:00,1.1863,1.18635,1.1863,1.18635,13200000.0
2009-01-07 19:38:00,1.18635,1.1864,1.1863,1.1863,89800000.0
2009-01-07 19:39:00,1.1863,1.1864,1.1863,1.1864,24400000.0
2009-01-07 19:40:00,1.1864,1.18665,1.1863,1.1863,34200000.0
2009-01-07 19:41:00,1.18635,1.18635,1.18625,1.1863,33600000.0
2009-01-07 19:42:00,1.1863,1.18645,1.18625,1.1864,29200000.0
2009-01-07 19:43:00,1.1864,1.18645,1.1864,1.18645,56000000.0
2009-01-07 19:44:00,1.18645,1.18645,1.18645,1.18645,5800000.0
2009-01-07 19:45:00,1.1867,1.1867,1.18635,1.1867,16800000.0
2009-01-07 19:46:00,1.18675,1.18675,1.1863,1.1866,47200000.0
2009-01-07 19:47:00,1.1866,1.1866,1.1865,1.1866,55200000.0
2009-01-07 19:48:00,1.18665,1.18665,1.1866,1.1866,16600000.0
2009-01-07 19:49:00,1.1866,1.1866,1.1866,1.1866,25600000.0
2009-01-07 19:50:00,1.1866,1.1866,1.1865,1.1866,218800000.0
2009-01-07 19:51:00,1.1866,1.18665,1.1866,1.18665,11200000.0
2009-01-07 19:52:00,1.18665,1.1869,1.18665,1.1869,61400000.0
2009-01-07 19:53:00,1.18685,1.1869,1.1868,1.1869,107400000.0
2009-01-07 19:54:00,1.1869,1.1869,1.1868,1.1868,67200000.0
2009-01-07 19:55:00,1.1868,1.1868,1.1868,1.1868,2200000.0
2009-01-07 19:56:00,1.1868,1.1868,1.1868,1.1868,4400000.0
2009-01-07 19:57:00,1.1868,1.1868,1.1868,1.1868,15400000.0
2009-01-07 19:58:00,1.1868,1.1877,1.1868,1.18765,74800000.0
2009-01-07 19:59:00,1.18765,1.1882,1.18765,1.1882,57000000.0
2009-01-07 20:00:00,1.1882,1.1882,1.18815,1.1882,66800000.0
2009-01-07 20:01:00,1.1882,1.1882,1.1882,1.1882,11600000.0
2009-01-07 20:02:00,1.1882,1.1882,1.1882,1.1882,23800000.0
2009-01-07 20:03:00,1.1882,1.1882,1.1882,1.1882,8000000.0
2009-01-07 20:04:00,1.18825,1.18865,1.18825,1.18845,81800000.0
2009-01-07 20:05:00,1.1885,1.1889,1.18845,1.1889,76400000.0
2009-01-07 20:06:00,1.1889,1.1889,1.18835,1.1884,88600000.0
2009-01-07 20:07:00,1.1884,1.1887,1.18785,1.18795,73800000.0
2009-01-07 20:08:00,1.18795,1.188,1.1878,1.18795,71400000.0
2009-01-07 20:09:00,1.188,1.1883,1.18735,1.18765,48600000.0
2009-01-07 20:10:00,1.18765,1.18775,1.1874,1.18755,57000000.0
2009-01-07 20:11:00,1.1876,1.1876,1.1874,1.1875,91800000.0
2009-01-07 20:12:00,1.1875,1.1875,1.18695,1.18705,74800000.0
2009-01-07 20:13:00,1.187,1.18705,1.187,1.18705,6800000.0
2009-01-07 20:14:00,1.187,1.18775,1.187,1.18755,104800000.0
2009-01-07 20:15:00,1.18755,1.18755,1.18755,1.18755,23200000.0
2009-01-07 20:16:00,1.18755,1.1877,1.18755,1.1877,34800000.0
2009-01-07 20:17:00,1.1877,1.1877,1.1876,1.1877,80800000.0
2009-01-07 20:18:00,1.1877,1.1877,1.1877,1.1877,27600000.0
2009-01-07 20:19:00,1.1877,1.1883,1.1877,1.1883,53400000.0
2009-01-07 20:20:00,1.1883,1.1885,1.18815,1.1885,60200000.0
2009-01-07 20:21:00,1.1886,1.18895,1.1886,1.1889,164800000.0
2009-01-07 20:22:00,1.1889,1.189,1.1888,1.1889,56200000.0
2009-01-07 20:23:00,1.18895,1.189,1.18895,1.189,39800000.0
2009-01-07 20:24:00,1.189,1.18945,1.189,1.18935,89600000.0
2009-01-07 20:25:00,1.1894,1.1898,1.18935,1.1898,63000000.0
2009-01-07 20:26:00,1.1898,1.1898,1.1898,1.1898,4000000.0
2009-01-07 20:27:00,1.1898,1.1898,1.1897,1.1897,23000000.0
2009-01-07 20:28:00,1.1897,1.1899,1.18965,1.1897,54000000.0
2009-01-07 20:29:00,1.1897,1.1897,1.189,1.1892,35600000.0
2009-01-07 20:30:00,1.189,1.1892,1.18895,1.1892,84000000.0
2009-01-07 20:31:00,1.1892,1.1896,1.1892,1.18935,31600000.0
2009-01-07 20:32:00,1.18935,1.1896,1.1893,1.18955,99200000.0
2009-01-07 20:33:00,1.18955,1.18955,1.18925,1.18955,69400000.0
2009-01-07 20:34:00,1.1896,1.19025,1.18955,1.19015,112800000.0
2009-01-07 20:35:00,1.19015,1.19025,1.19005,1.19005,99800000.0
2009-01-07 20:36:00,1.1901,1.1901,1.19005,1.1901,28800000.0
2009-01-07 20:37:00,1.1901,1.1905,1.1901,1.1904,93400000.0
2009-01-07 20:38:00,1.1904,1.19065,1.1903,1.19065,149800000.0
2009-01-07 20:39:00,1.1907,1.1908,1.19035,1.1908,50000000.0
2009-01-07 20:40:00,1.1908,1.1908,1.1908,1.1908,22000000.0
2009-01-07 20:41:00,1.1908,1.1908,1.1908,1.1908,19800000.0
2009-01-07 20:42:00,1.1908,1.1908,1.1908,1.1908,4400000.0
2009-01-07 20:43:00,1.1908,1.1908,1.1908,1.1908,13200000.0
2009-01-07 20:44:00,1.1908,1.1908,1.19025,1.19035,58200000.0
2009-01-07 20:45:00,1.19035,1.19045,1.1902,1.19045,89600000.0
2009-01-07 20:46:00,1.19035,1.1904,1.19035,1.1904,52000000.0
2009-01-07 20:47:00,1.1904,1.1904,1.1904,1.1904,28600000.0
2009-01-07 20:48:00,1.1904,1.1906,1.19035,1.19055,102400000.0
2009-01-07 20:49:00,1.1906,1.1906,1.19,1.19035,110600000.0
2009-01-07 20:50:00,1.19035,1.1906,1.19015,1.1902,47200000.0
2009-01-07 20:51:00,1.1902,1.19025,1.1898,1.1898,47600000.0
2009-01-07 20:52:00,1.1899,1.1907,1.1899,1.19065,104000000.0
2009-01-07 20:53:00,1.19065,1.19065,1.19055,1.1906,12400000.0
2009-01-07 20:54:00,1.1907,1.19075,1.19055,1.1906,19000000.0
2009-01-07 20:55:00,1.19055,1.1906,1.1897,1.18995,54400000.0
2009-01-07 20:56:00,1.18995,1.1903,1.18995,1.1903,91000000.0
2009-01-07 20:57:00,1.1901,1.19085,1.1901,1.19055,172200000.0
2009-01-07 20:58:00,1.19065,1.1908,1.1905,1.19065,51200000.0
2009-01-07 20:59:00,1.1907,1.19075,1.1907,1.19075,43400000.0
2009-01-07 21:00:00,1.19075,1.1925,1.19075,1.1921,178400000.0
2009-01-07 21:01:00,1.192,1.19205,1.1916,1.1916,66400000.0
2009-01-07 21:02:00,1.1916,1.1932,1.1916,1.1932,64000000.0
2009-01-07 21:03:00,1.19325,1.1936,1.1932,1.19335,96400000.0
2009-01-07 21:04:00,1.19355,1.1939,1.19355,1.1937,144600000.0
2009-01-07 21:05:00,1.19375,1.19395,1.19335,1.19385,297200000.0
2009-01-07 21:06:00,1.1939,1.194,1.1932,1.1933,161200000.0
2009-01-07 21:07:00,1.1933,1.19355,1.1933,1.19355,65200000.0
2009-01-07 21:08:00,1.1935,1.1936,1.19345,1.1936,41000000.0
2009-01-07 21:09:00,1.1936,1.19365,1.1936,1.19365,6800000.0
2009-01-07 21:10:00,1.1937,1.19415,1.1937,1.19405,162600000.0
2009-01-07 21:11:00,1.19405,1.19415,1.19405,1.19415,30400000.0
2009-01-07 21:12:00,1.19415,1.19425,1.19395,1.19425,25000000.0
2009-01-07 21:13:00,1.1944,1.1956,1.1944,1.1951,172200000.0
2009-01-07 21:14:00,1.19515,1.1952,1.1948,1.1949,106000000.0
2009-01-07 21:15:00,1.1949,1.1949,1.1944,1.19455,146200000.0
2009-01-07 21:16:00,1.19435,1.1944,1.19375,1.19415,167800000.0
2009-01-07 21:17:00,1.19425,1.1946,1.19415,1.19425,83800000.0
2009-01-07 21:18:00,1.19425,1.19425,1.19375,1.19385,116400000.0
2009-01-07 21:19:00,1.19385,1.1942,1.1938,1.1942,43200000.0
2009-01-07 21:20:00,1.1939,1.1944,1.1939,1.19425,81200000.0
2009-01-07 21:21:00,1.19435,1.19435,1.19425,1.19425,24000000.0
2009-01-07 21:22:00,1.19425,1.1943,1.1942,1.19425,51300000.0
2009-01-07 21:23:00,1.1943,1.19455,1.19405,1.19455,73600000.0
2009-01-07 21:24:00,1.19455,1.1946,1.19425,1.19455,74600000.0
2009-01-07 21:25:00,1.19455,1.19475,1.19435,1.19475,28200000.0
2009-01-07 21:26:00,1.19475,1.19505,1.19475,1.19495,106200000.0
2009-01-07 21:27:00,1.1949,1.19495,1.1947,1.1947,91400000.0
2009-01-07 21:28:00,1.1947,1.1947,1.1945,1.1945,23800000.0
2009-01-07 21:29:00,1.19445,1.19455,1.1942,1.1942,79000000.0
2009-01-07 21:30:00,1.19425,1.19435,1.19405,1.1942,41200000.0
2009-01-07 21:31:00,1.1942,1.1942,1.1942,1.1942,13600000.0
2009-01-07 21:32:00,1.1942,1.1942,1.1941,1.19415,28800000.0
2009-01-07 21:33:00,1.19415,1.1947,1.194,1.1947,86400000.0
2009-01-07 21:34:00,1.19475,1.19515,1.19475,1.19515,52800000.0
2009-01-07 21:35:00,1.1952,1.1956,1.1951,1.1955,175600000.0
2009-01-07 21:36:00,1.1955,1.1955,1.1955,1.1955,11200000.0
2009-01-07 21:37:00,1.1955,1.1955,1.1955,1.1955,9600000.0
2009-01-07 21:38:00,1.1955,1.1955,1.19495,1.1952,18800000.0
2009-01-07 21:39:00,1.19525,1.1954,1.1951,1.1951,36600000.0
2009-01-07 21:40:00,1.19515,1.1959,1.19515,1.1956,149200000.0
2009-01-07 21:41:00,1.1956,1.19595,1.1954,1.1956,120600000.0
2009-01-07 21:42:00,1.1956,1.19565,1.19545,1.19545,50200000.0
2009-01-07 21:43:00,1.19545,1.19565,1.1953,1.19555,69000000.0
2009-01-07 21:44:00,1.19555,1.1956,1.19555,1.19555,65600000.0
2009-01-07 21:45:00,1.19555,1.19595,1.19555,1.1959,34400000.0
2009-01-07 21:46:00,1.19595,1.1977,1.19595,1.1971,181800000.0
2009-01-07 21:47:00,1.19705,1.19745,1.19695,1.19735,276800000.0
2009-01-07 21:48:00,1.1975,1.1977,1.1974,1.1975,149400000.0
2009-01-07 21:49:00,1.1975,1.1989,1.1975,1.1981,288600000.0
2009-01-07 21:50:00,1.19805,1.19805,1.19795,1.19805,30600000.0
2009-01-07 21:51:00,1.1976,1.19795,1.19685,1.1972,146400000.0
2009-01-07 21:52:00,1.19715,1.19715,1.19665,1.1968,130400000.0
2009-01-07 21:53:00,1.1968,1.19695,1.1963,1.19635,254600007.0
2009-01-07 21:54:00,1.19635,1.1965,1.19635,1.1964,57600000.0
2009-01-07 21:55:00,1.1964,1.19675,1.19605,1.19605,172600000.0
2009-01-07 21:56:00,1.19605,1.1963,1.196,1.19625,41800000.0
2009-01-07 21:57:00,1.1962,1.1964,1.1961,1.1961,99000000.0
2009-01-07 21:58:00,1.1961,1.1963,1.19605,1.19615,137000000.0
2009-01-07 21:59:00,1.19615,1.19645,1.19615,1.1964,204000000.0
2009-01-07 22:00:00,1.1964,1.1964,1.1956,1.19575,181200000.0
2009-01-07 22:01:00,1.1958,1.19675,1.1957,1.1967,178600000.0
2009-01-07 22:02:00,1.1967,1.19675,1.1963,1.1965,125400000.0
2009-01-07 22:03:00,1.1965,1.1967,1.19645,1.19645,66800000.0
2009-01-07 22:04:00,1.1965,1.19695,1.1965,1.1967,49800000.0
2009-01-07 22:05:00,1.1967,1.19765,1.1967,1.1974,65800000.0
2009-01-07 22:06:00,1.19745,1.1989,1.19745,1.1989,107400000.0
2009-01-07 22:07:00,1.19895,1.1996,1.1989,1.1989,227800002.0
2009-01-07 22:08:00,1.1989,1.19995,1.1989,1.19945,199600000.0
2009-01-07 22:09:00,1.1995,1.1995,1.1981,1.1984,148200000.0
2009-01-07 22:10:00,1.1984,1.19855,1.1983,1.1984,46400000.0
2009-01-07 22:11:00,1.19845,1.19875,1.19835,1.1986,102800000.0
2009-01-07 22:12:00,1.19865,1.19875,1.1985,1.1985,48800000.0
2009-01-07 22:13:00,1.19845,1.1991,1.19835,1.19865,109200000.0
2009-01-07 22:14:00,1.1987,1.1988,1.19855,1.19855,30800000.0
2009-01-07 22:15:00,1.1986,1.1986,1.1976,1.19795,80600000.0
2009-01-07 22:16:00,1.19805,1.19805,1.19795,1.19795,13000000.0
2009-01-07 22:17:00,1.19795,1.1981,1.1979,1.1979,50200000.0
2009-01-07 22:18:00,1.19795,1.1986,1.1979,1.1985,52800000.0
2009-01-07 22:19:00,1.1986,1.19875,1.19835,1.19875,66200000.0
2009-01-07 22:20:00,1.19875,1.19875,1.1976,1.19765,88400000.0
2009-01-07 22:21:00,1.19765,1.19775,1.19655,1.1968,97900000.0
2009-01-07 22:22:00,1.19685,1.1974,1.19685,1.19735,74200000.0
2009-01-07 22:23:00,1.19735,1.19735,1.19725,1.19725,37800000.0
2009-01-07 22:24:00,1.19735,1.19815,1.19735,1.19815,41600000.0
2009-01-07 22:25:00,1.19825,1.19825,1.1978,1.1979,34400000.0
2009-01-07 22:26:00,1.1979,1.1979,1.19695,1.19775,81400000.0
2009-01-07 22:27:00,1.19775,1.198,1.19735,1.19755,57100000.0
2009-01-07 22:28:00,1.19755,1.19755,1.197,1.197,228400000.0
2009-01-07 22:29:00,1.19695,1.1972,1.19695,1.1971,174000000.0
2009-01-07 22:30:00,1.1971,1.1971,1.19565,1.1961,169600000.0
2009-01-07 22:31:00,1.196,1.19645,1.195,1.1952,120740000.0
2009-01-07 22:32:00,1.1953,1.1953,1.19455,1.195,121200000.0
2009-01-07 22:33:00,1.1951,1.1959,1.19505,1.19555,108200000.0
2009-01-07 22:34:00,1.1956,1.1962,1.19545,1.19605,119200000.0
2009-01-07 22:35:00,1.196,1.196,1.19595,1.19595,13600000.0
2009-01-07 22:36:00,1.19595,1.19605,1.19595,1.19605,27200000.0
2009-01-07 22:37:00,1.1963,1.19645,1.1963,1.1964,20200000.0
2009-01-07 22:38:00,1.19655,1.1967,1.1964,1.1966,61800000.0
2009-01-07 22:39:00,1.1967,1.19675,1.19615,1.19615,19800000.0
2009-01-07 22:40:00,1.19625,1.19625,1.1957,1.196,27600000.0
2009-01-07 22:41:00,1.1961,1.19645,1.1959,1.19625,67800000.0
2009-01-07 22:42:00,1.19605,1.1966,1.19605,1.19645,64600000.0
2009-01-07 22:43:00,1.1965,1.19695,1.1965,1.19665,70800000.0
2009-01-07 22:44:00,1.19655,1.1966,1.19595,1.19615,64400000.0
2009-01-07 22:45:00,1.19615,1.19615,1.19615,1.19615,10200000.0
2009-01-07 22:46:00,1.19615,1.1963,1.19605,1.19605,21200000.0
2009-01-07 22:47:00,1.19615,1.1962,1.19605,1.1961,20400000.0
2009-01-07 22:48:00,1.19605,1.19605,1.19605,1.19605,3400000.0
2009-01-07 22:49:00,1.1962,1.1964,1.19565,1.19565,50800000.0
2009-01-07 22:50:00,1.1958,1.1959,1.1958,1.19585,27200000.0
2009-01-07 22:51:00,1.19585,1.19595,1.19585,1.19595,10200000.0
2009-01-07 22:52:00,1.196,1.1961,1.19595,1.1961,66400000.0
2009-01-07 22:53:00,1.1961,1.1963,1.1961,1.1963,47200000.0
2009-01-07 22:54:00,1.19635,1.1969,1.19635,1.1965,104800000.0
2009-01-07 22:55:00,1.1965,1.1969,1.19635,1.19655,76200000.0
2009-01-07 22:56:00,1.19665,1.197,1.19665,1.197,80800000.0
2009-01-07 22:57:00,1.197,1.19705,1.19675,1.197,40800000.0
2009-01-07 22:58:00,1.19705,1.1973,1.1969,1.19705,218600000.0
2009-01-07 22:59:00,1.19705,1.1971,1.1965,1.1965,103600000.0
2009-01-07 23:00:00,1.19655,1.19655,1.19635,1.1964,53800000.0
2009-01-07 23:01:00,1.19635,1.19635,1.19565,1.19565,139400000.0
2009-01-07 23:02:00,1.19565,1.1959,1.1956,1.1959,172600000.0
2009-01-07 23:03:00,1.196,1.19615,1.19565,1.196,91600000.0
2009-01-07 23:04:00,1.19605,1.1963,1.19575,1.1959,55600000.0
2009-01-07 23:05:00,1.19585,1.19585,1.19585,1.19585,3400000.0
2009-01-07 23:06:00,1.19595,1.1961,1.1959,1.196,50800000.0
2009-01-07 23:07:00,1.19547,1.1957,1.19547,1.19554,28600000.0
2009-01-07 23:08:00,1.19568,1.19569,1.19552,1.19552,19200000.0
2009-01-07 23:09:00,1.196,1.19615,1.196,1.19615,20400000.0
2009-01-07 23:10:00,1.19557,1.1957,1.19545,1.19545,21200000.0
2009-01-07 23:11:00,1.196,1.196,1.1959,1.1959,10200000.0
2009-01-07 23:12:00,1.1959,1.1959,1.1959,1.1959,26000000.0
2009-01-07 23:13:00,1.19595,1.19595,1.19595,1.19595,16000000.0
2009-01-07 23:14:00,1.19595,1.19595,1.1957,1.1957,29000000.0
2009-01-07 23:15:00,1.19575,1.19585,1.19575,1.19585,27400000.0
2009-01-07 23:16:00,1.19595,1.19595,1.1957,1.19585,30000000.0
2009-01-07 23:17:00,1.1958,1.1958,1.1958,1.1958,52400000.0
2009-01-07 23:18:00,1.1958,1.1958,1.1958,1.1958,24000000.0
2009-01-07 23:19:00,1.1959,1.19595,1.1959,1.1959,34600000.0
2009-01-07 23:20:00,1.19595,1.19595,1.19595,1.19595,9200000.0
2009-01-07 23:21:00,1.1959,1.19595,1.1954,1.19585,110100000.0
2009-01-07 23:22:00,1.19585,1.19585,1.18565,1.18585,97000000.0
2009-01-07 23:23:00,1.18595,1.1957,1.18595,1.19555,142200000.0
2009-01-07 23:24:00,1.1955,1.1955,1.19415,1.19415,43600000.0
2009-01-07 23:25:00,1.19415,1.1949,1.19415,1.19445,30000000.0
2009-01-07 23:26:00,1.1943,1.19445,1.1943,1.19435,10200000.0
2009-01-07 23:27:00,1.1944,1.1944,1.1943,1.1943,10200000.0
2009-01-07 23:28:00,1.19425,1.1954,1.19425,1.19535,118900000.0
2009-01-07 23:29:00,1.1954,1.1954,1.1943,1.1947,139000000.0
2009-01-07 23:30:00,1.1945,1.1949,1.19445,1.19445,50600000.0
2009-01-07 23:31:00,1.19445,1.19445,1.19345,1.19345,95800000.0
2009-01-07 23:32:00,1.1935,1.1935,1.19345,1.1935,18600000.0
2009-01-07 23:33:00,1.1936,1.1936,1.19345,1.19345,6800000.0
2009-01-07 23:34:00,1.1935,1.1936,1.1935,1.1936,13600000.0
2009-01-07 23:35:00,1.1936,1.1936,1.1936,1.1936,6800000.0
2009-01-07 23:36:00,1.1936,1.1936,1.1934,1.1934,32600000.0
2009-01-07 23:37:00,1.1934,1.19385,1.19305,1.1936,72800000.0
2009-01-07 23:38:00,1.1936,1.1941,1.19355,1.1939,32600000.0
2009-01-07 23:39:00,1.1934,1.1934,1.19337,1.19337,3200000.0
2009-01-07 23:40:00,1.19385,1.194,1.19385,1.1939,11200000.0
2009-01-07 23:41:00,1.1938,1.1939,1.19375,1.1939,14000000.0
2009-01-07 23:42:00,1.194,1.19405,1.1939,1.194,34400000.0
2009-01-07 23:43:00,1.19415,1.19415,1.19395,1.19395,17200000.0
2009-01-07 23:44:00,1.194,1.194,1.194,1.194,4400000.0
2009-01-07 23:45:00,1.1941,1.19435,1.19395,1.1943,34800000.0
2009-01-07 23:46:00,1.19419,1.19419,1.19385,1.19385,44800000.0
2009-01-07 23:47:00,1.19435,1.19445,1.19435,1.19435,21400000.0
2009-01-07 23:48:00,1.1943,1.1943,1.19395,1.19405,55800000.0
2009-01-07 23:49:00,1.19405,1.19415,1.19405,1.19415,37400000.0
2009-01-07 23:50:00,1.19415,1.1945,1.19395,1.19395,123200000.0
2009-01-07 23:51:00,1.19405,1.1943,1.19405,1.1941,34200000.0
2009-01-07 23:52:00,1.19415,1.1942,1.19415,1.1942,10200000.0
2009-01-07 23:53:00,1.19435,1.19445,1.19425,1.19435,33600000.0
2009-01-07 23:54:00,1.19445,1.1947,1.19445,1.1945,42200000.0
2009-01-07 23:55:00,1.1945,1.1946,1.19445,1.19445,17000000.0
2009-01-07 23:56:00,1.1945,1.1945,1.19445,1.1945,10200000.0
2009-01-07 23:57:00,1.1943,1.19435,1.19425,1.19425,190200000.0
2009-01-07 23:58:00,1.19425,1.1945,1.19425,1.19435,102000000.0
2009-01-07 23:59:00,1.19435,1.19435,1.1933,1.1933,20600000.0
2009-01-08 00:00:00,1.1936,1.19393,1.19326,1.19373,35200000.0
2009-01-08 00:01:00,1.19332,1.19379,1.19324,1.19338,62200000.0
2009-01-08 00:02:00,1.19346,1.19363,1.1929,1.19314,34200000.0
2009-01-08 00:03:00,1.1934,1.19345,1.1933,1.19345,10400000.0
2009-01-08 00:04:00,1.1934,1.1934,1.1934,1.1934,2200000.0
2009-01-08 00:05:00,1.1935,1.19375,1.1935,1.19375,26000000.0
2009-01-08 00:06:00,1.1935,1.1935,1.19305,1.1932,29000000.0
2009-01-08 00:07:00,1.1931,1.1931,1.193,1.193,42200000.0
2009-01-08 00:08:00,1.1931,1.19355,1.193,1.19325,38600000.0
2009-01-08 00:09:00,1.19305,1.19305,1.19305,1.19305,18400000.0
2009-01-08 00:10:00,1.19335,1.19335,1.1928,1.193,53600001.0
2009-01-08 00:11:00,1.1929,1.1929,1.1929,1.1929,43200001.0
2009-01-08 00:12:00,1.1929,1.1931,1.1929,1.1931,51400001.0
2009-01-08 00:13:00,1.19315,1.1932,1.19315,1.1932,12200000.0
2009-01-08 00:14:00,1.19315,1.1933,1.19315,1.1933,11400000.0
2009-01-08 00:15:00,1.19325,1.19335,1.19325,1.19335,6800000.0
2009-01-08 00:16:00,1.19325,1.19325,1.1932,1.1932,5600000.0
2009-01-08 00:17:00,1.19299,1.19316,1.19265,1.19289,17000000.0
2009-01-08 00:18:00,1.19315,1.1933,1.19315,1.1933,8600000.0
2009-01-08 00:19:00,1.1927,1.19319,1.1927,1.19319,23400000.0
2009-01-08 00:20:00,1.19325,1.19335,1.19325,1.19335,6800000.0
2009-01-08 00:21:00,1.19325,1.19325,1.19275,1.1928,120399996.0
2009-01-08 00:22:00,1.1928,1.19295,1.1928,1.19295,154799998.0
2009-01-08 00:23:00,1.1928,1.19285,1.1928,1.1928,371599978.0
2009-01-08 00:24:00,1.1928,1.19295,1.19275,1.1928,185199992.0
2009-01-08 00:25:00,1.1928,1.1928,1.1928,1.1928,204999990.0
2009-01-08 00:26:00,1.1928,1.1929,1.1928,1.1929,144599996.0
2009-01-08 00:27:00,1.1928,1.19285,1.1928,1.19285,77400000.0
2009-01-08 00:28:00,1.19285,1.19285,1.19285,1.19285,3400000.0
2009-01-08 00:29:00,1.19268,1.19274,1.19231,1.19274,20400000.0
2009-01-08 00:30:00,1.19295,1.19295,1.19295,1.19295,3400000.0
2009-01-08 00:31:00,1.19247,1.19267,1.19247,1.19263,12800000.0
2009-01-08 00:32:00,1.1929,1.1929,1.1928,1.1928,181599996.0
2009-01-08 00:33:00,1.19285,1.19285,1.19285,1.19285,3400000.0
2009-01-08 00:34:00,1.1929,1.1929,1.1929,1.1929,9000000.0
2009-01-08 00:35:00,1.1929,1.19295,1.1929,1.1929,12200000.0
2009-01-08 00:36:00,1.19267,1.19279,1.19211,1.19262,41600000.0
2009-01-08 00:37:00,1.1929,1.1929,1.1929,1.1929,6600000.0
2009-01-08 00:38:00,1.1928,1.1928,1.1928,1.1928,134399992.0
2009-01-08 00:39:00,1.19213,1.19242,1.19213,1.19241,13600000.0
2009-01-08 00:40:00,1.19251,1.19251,1.19249,1.19249,4000000.0
2009-01-08 00:41:00,1.1928,1.1928,1.1928,1.1928,33599998.0
2009-01-08 00:42:00,1.1928,1.1928,1.1928,1.1928,100799994.0
2009-01-08 00:43:00,1.1928,1.1928,1.1928,1.1928,100799994.0
2009-01-08 00:44:00,1.1928,1.1928,1.19245,1.1928,106199994.0
2009-01-08 00:45:00,1.19216,1.19216,1.19198,1.19211,24000000.0
2009-01-08 00:46:00,1.1928,1.1928,1.1928,1.1928,33599998.0
2009-01-08 00:47:00,1.1928,1.1928,1.1928,1.1928,67199996.0
2009-01-08 00:48:00,1.1928,1.1928,1.1924,1.1927,73999996.0
2009-01-08 00:49:00,1.19234,1.19245,1.1921,1.19226,43600000.0
2009-01-08 00:50:00,1.1928,1.1928,1.1928,1.1928,67199996.0
2009-01-08 00:51:00,1.1928,1.1928,1.1928,1.1928,33599998.0
2009-01-08 00:52:00,1.1928,1.1928,1.1928,1.1928,67199996.0
2009-01-08 00:53:00,1.1928,1.1928,1.1928,1.1928,33599998.0
2009-01-08 00:54:00,1.1928,1.1928,1.1928,1.1928,33599998.0
2009-01-08 00:55:00,1.1929,1.193,1.19275,1.1929,167599996.0
2009-01-08 00:56:00,1.19252,1.19285,1.19252,1.19267,42400000.0
2009-01-08 00:57:00,1.19305,1.1931,1.193,1.193,10200000.0
2009-01-08 00:58:00,1.19295,1.19295,1.19295,1.19295,3400000.0
2009-01-08 00:59:00,1.19267,1.1927,1.19267,1.1927,7200000.0
2009-01-08 01:00:00,1.19295,1.19335,1.19295,1.19335,47200000.0
2009-01-08 01:01:00,1.19335,1.19335,1.19305,1.19325,28400000.0
2009-01-08 01:02:00,1.19293,1.19314,1.19275,1.19298,30600000.0
2009-01-08 01:03:00,1.1933,1.1933,1.1931,1.19325,21800000.0
2009-01-08 01:04:00,1.19291,1.19317,1.19275,1.19311,21600000.0
2009-01-08 01:05:00,1.1934,1.19375,1.1934,1.1937,24000000.0
2009-01-08 01:06:00,1.1937,1.1937,1.1933,1.1933,7400000.0
2009-01-08 01:07:00,1.19335,1.19345,1.19325,1.1933,19000000.0
2009-01-08 01:08:00,1.1933,1.1934,1.1933,1.1934,7800000.0
2009-01-08 01:09:00,1.1934,1.1934,1.1933,1.19335,143000000.0
2009-01-08 01:10:00,1.19335,1.1934,1.19335,1.19335,26800000.0
2009-01-08 01:11:00,1.1934,1.19355,1.1934,1.19355,20400000.0
2009-01-08 01:12:00,1.19355,1.1937,1.19355,1.1937,27200000.0
2009-01-08 01:13:00,1.1937,1.19385,1.1937,1.19385,28400000.0
2009-01-08 01:14:00,1.194,1.1941,1.194,1.1941,18800000.0
2009-01-08 01:15:00,1.1942,1.1945,1.19415,1.1945,48000000.0
2009-01-08 01:16:00,1.1945,1.1945,1.1941,1.19425,46400000.0
2009-01-08 01:17:00,1.19435,1.19435,1.19435,1.19435,5600000.0
2009-01-08 01:18:00,1.1944,1.19455,1.1944,1.1945,21600000.0
2009-01-08 01:19:00,1.19455,1.1947,1.19455,1.19465,28400000.0
2009-01-08 01:20:00,1.19455,1.19455,1.19455,1.19455,3200000.0
2009-01-08 01:21:00,1.19445,1.1947,1.19415,1.1947,18200000.0
2009-01-08 01:22:00,1.1944,1.19445,1.1943,1.19445,87800000.0
2009-01-08 01:23:00,1.19445,1.19445,1.19445,1.19445,2400000.0
2009-01-08 01:24:00,1.19445,1.19445,1.19445,1.19445,13200000.0
2009-01-08 01:25:00,1.19445,1.1949,1.19445,1.1949,29800000.0
2009-01-08 01:26:00,1.19458,1.19471,1.19437,1.19471,17200000.0
2009-01-08 01:27:00,1.19475,1.195,1.19475,1.195,14600000.0
2009-01-08 01:28:00,1.19495,1.19495,1.19495,1.19495,2400000.0
2009-01-08 01:29:00,1.19495,1.1952,1.19495,1.1952,22400000.0
2009-01-08 01:30:00,1.1952,1.1952,1.1951,1.1951,9800000.0
2009-01-08 01:31:00,1.1951,1.1952,1.1951,1.1951,17400000.0
2009-01-08 01:32:00,1.1951,1.1951,1.195,1.195,11400000.0
2009-01-08 01:33:00,1.1951,1.19525,1.195,1.19525,20000000.0
2009-01-08 01:34:00,1.19545,1.19545,1.1954,1.19545,12000000.0
2009-01-08 01:35:00,1.19545,1.19545,1.1954,1.19545,9600000.0
2009-01-08 01:36:00,1.19485,1.195,1.19471,1.19471,66400000.0
2009-01-08 01:37:00,1.19545,1.19555,1.1954,1.19545,28800000.0
2009-01-08 01:38:00,1.19545,1.19545,1.19525,1.1954,28400000.0
2009-01-08 01:39:00,1.1954,1.1954,1.1954,1.1954,7800000.0
2009-01-08 01:40:00,1.19545,1.19595,1.19545,1.19595,21000000.0
2009-01-08 01:41:00,1.19595,1.19595,1.1953,1.1954,92800000.0
2009-01-08 01:42:00,1.19545,1.19545,1.19545,1.19545,2400000.0
2009-01-08 01:43:00,1.19521,1.1955,1.19511,1.1955,16000000.0
2009-01-08 01:44:00,1.19552,1.19555,1.19525,1.19525,22400000.0
2009-01-08 01:45:00,1.19565,1.19565,1.19565,1.19565,2400000.0
2009-01-08 01:46:00,1.19595,1.1967,1.19595,1.1967,112000000.0
2009-01-08 01:47:00,1.1967,1.1969,1.1966,1.19665,64200000.0
2009-01-08 01:48:00,1.19665,1.1967,1.196,1.19645,118399999.0
2009-01-08 01:49:00,1.19645,1.19645,1.19635,1.19635,41200000.0
2009-01-08 01:50:00,1.19635,1.1964,1.1963,1.19635,37000000.0
2009-01-08 01:51:00,1.19635,1.1965,1.1963,1.19635,40800000.0
2009-01-08 01:52:00,1.19645,1.19645,1.19635,1.19635,29600000.0
2009-01-08 01:53:00,1.19645,1.19645,1.19575,1.19605,154199998.0
2009-01-08 01:54:00,1.1957,1.19585,1.1954,1.19585,130399997.0
2009-01-08 01:55:00,1.19595,1.19595,1.19585,1.19585,11000000.0
2009-01-08 01:56:00,1.19585,1.19585,1.19585,1.19585,7000000.0
2009-01-08 01:57:00,1.1961,1.19645,1.1961,1.19645,55600000.0
2009-01-08 01:58:00,1.19645,1.19645,1.19635,1.19645,60200000.0
2009-01-08 01:59:00,1.1964,1.1964,1.1961,1.19615,35800000.0
2009-01-08 02:00:00,1.19615,1.19615,1.1958,1.19585,14200000.0
2009-01-08 02:01:00,1.19605,1.19625,1.196,1.1962,25600000.0
2009-01-08 02:02:00,1.19655,1.1968,1.1961,1.1964,18200000.0
2009-01-08 02:03:00,1.19645,1.19645,1.19645,1.19645,7200000.0
2009-01-08 02:04:00,1.19655,1.197,1.1964,1.1964,17200000.0
2009-01-08 02:05:00,1.19655,1.19655,1.19655,1.19655,25200000.0
2009-01-08 02:06:00,1.19655,1.19655,1.19655,1.19655,9600000.0
2009-01-08 02:07:00,1.19655,1.19655,1.19655,1.19655,37200000.0
2009-01-08 02:08:00,1.1965,1.19655,1.19645,1.19655,19600000.0
2009-01-08 02:09:00,1.19645,1.19655,1.19645,1.19655,9400000.0
2009-01-08 02:10:00,1.1965,1.19655,1.1965,1.19655,4600000.0
2009-01-08 02:11:00,1.19595,1.19615,1.19595,1.1961,10600000.0
2009-01-08 02:12:00,1.19605,1.19605,1.19605,1.19605,19400000.0
2009-01-08 02:13:00,1.19605,1.19605,1.19605,1.19605,6600000.0
2009-01-08 02:14:00,1.19605,1.1961,1.19605,1.1961,15400000.0
2009-01-08 02:15:00,1.1962,1.1962,1.1961,1.1961,5400000.0
2009-01-08 02:16:00,1.19587,1.19587,1.19526,1.19527,18800000.0
2009-01-08 02:17:00,1.19617,1.19617,1.19559,1.19591,23000000.0
2009-01-08 02:18:00,1.19557,1.19604,1.19557,1.19557,18400000.0
2009-01-08 02:19:00,1.19575,1.19614,1.19542,1.19614,67800000.0
2009-01-08 02:20:00,1.19605,1.1961,1.19605,1.1961,3400000.0
2009-01-08 02:21:00,1.1955,1.19637,1.1955,1.19604,49000000.0
2009-01-08 02:22:00,1.1959,1.1959,1.19544,1.19586,25600000.0
2009-01-08 02:23:00,1.19596,1.19596,1.19529,1.19591,52000000.0
2009-01-08 02:24:00,1.19561,1.19618,1.19561,1.19618,33000000.0
2009-01-08 02:25:00,1.19548,1.19608,1.19548,1.19585,35400000.0
2009-01-08 02:26:00,1.19635,1.1966,1.19595,1.19635,55399999.0
2009-01-08 02:27:00,1.19635,1.1964,1.1963,1.1963,26600000.0
2009-01-08 02:28:00,1.1963,1.1963,1.19605,1.1961,8400000.0
2009-01-08 02:29:00,1.19615,1.1962,1.19615,1.1962,4200000.0
2009-01-08 02:30:00,1.19615,1.19665,1.1961,1.1961,16200000.0
2009-01-08 02:31:00,1.1961,1.19625,1.1961,1.19625,23800000.0
2009-01-08 02:32:00,1.19614,1.19638,1.19593,1.19619,19800000.0
2009-01-08 02:33:00,1.1962,1.19625,1.1962,1.19625,18600000.0
2009-01-08 02:34:00,1.19625,1.19685,1.19625,1.19685,23000000.0
2009-01-08 02:35:00,1.19685,1.19705,1.19685,1.1969,18400000.0
2009-01-08 02:36:00,1.19705,1.19705,1.19695,1.19705,12000000.0
2009-01-08 02:37:00,1.19695,1.19715,1.19695,1.19715,31200000.0
2009-01-08 02:38:00,1.1971,1.19715,1.1969,1.19715,49000000.0
2009-01-08 02:39:00,1.19705,1.1971,1.19705,1.1971,13400000.0
2009-01-08 02:40:00,1.1972,1.19735,1.19715,1.1972,32600000.0
2009-01-08 02:41:00,1.19725,1.1974,1.19725,1.1974,10400000.0
2009-01-08 02:42:00,1.19745,1.19765,1.19745,1.19765,9600000.0
2009-01-08 02:43:00,1.19757,1.19775,1.19726,1.19739,18600000.0
2009-01-08 02:44:00,1.19738,1.19776,1.19724,1.19724,28200000.0
2009-01-08 02:45:00,1.19765,1.19785,1.19765,1.19785,4800000.0
2009-01-08 02:46:00,1.19805,1.1985,1.19795,1.1985,12800000.0
2009-01-08 02:47:00,1.19845,1.19845,1.19845,1.19845,2400000.0
2009-01-08 02:48:00,1.1979,1.19805,1.1979,1.19805,11200000.0
2009-01-08 02:49:00,1.19805,1.19805,1.19805,1.19805,2400000.0
2009-01-08 02:50:00,1.19809,1.1982,1.1976,1.1978,81599998.0
2009-01-08 02:51:00,1.19796,1.19796,1.19741,1.19771,47800001.0
2009-01-08 02:52:00,1.19794,1.19829,1.19773,1.19773,55999998.0
2009-01-08 02:53:00,1.19785,1.19785,1.19785,1.19785,2200000.0
2009-01-08 02:54:00,1.198,1.1981,1.19785,1.198,20200000.0
2009-01-08 02:55:00,1.19805,1.19805,1.1975,1.19765,94400000.0
2009-01-08 02:56:00,1.1976,1.19765,1.1976,1.19765,4600000.0
2009-01-08 02:57:00,1.19765,1.1978,1.19755,1.19755,13600000.0
2009-01-08 02:58:00,1.1978,1.19805,1.1978,1.198,13600000.0
2009-01-08 02:59:00,1.198,1.198,1.198,1.198,10400000.0
2009-01-08 03:00:00,1.198,1.198,1.1979,1.1979,11600000.0
2009-01-08 03:01:00,1.19786,1.19797,1.19755,1.19797,28200000.0
2009-01-08 03:02:00,1.1979,1.1979,1.1979,1.1979,12600000.0
2009-01-08 03:03:00,1.1979,1.198,1.1979,1.198,24000000.0
2009-01-08 03:04:00,1.19795,1.19795,1.1979,1.1979,19400000.0
2009-01-08 03:05:00,1.19795,1.19795,1.19795,1.19795,3200000.0
2009-01-08 03:06:00,1.19766,1.19789,1.19744,1.1976,42200000.0
2009-01-08 03:07:00,1.198,1.198,1.19785,1.19795,21600000.0
2009-01-08 03:08:00,1.19795,1.198,1.1977,1.1977,36800000.0
2009-01-08 03:09:00,1.19775,1.1979,1.1977,1.1977,44800000.0
2009-01-08 03:10:00,1.19743,1.19775,1.19718,1.19718,20400000.0
2009-01-08 03:11:00,1.19748,1.19774,1.19722,1.19755,36200000.0
2009-01-08 03:12:00,1.1977,1.1978,1.1977,1.1978,20000000.0
2009-01-08 03:13:00,1.1979,1.1979,1.19785,1.19785,19200000.0
2009-01-08 03:14:00,1.19785,1.1979,1.19757,1.19759,38800000.0
2009-01-08 03:15:00,1.19785,1.19785,1.1978,1.1978,5600000.0
2009-01-08 03:16:00,1.19739,1.19759,1.19723,1.19752,38800000.0
2009-01-08 03:17:00,1.19785,1.19785,1.19785,1.19785,3200000.0
2009-01-08 03:18:00,1.19785,1.19785,1.19785,1.19785,3200000.0
2009-01-08 03:19:00,1.19775,1.19775,1.19775,1.19775,5600000.0
2009-01-08 03:20:00,1.19775,1.19785,1.19775,1.19785,13400000.0
2009-01-08 03:21:00,1.198,1.19825,1.198,1.19815,48400000.0
2009-01-08 03:22:00,1.1982,1.1983,1.1977,1.1977,60000000.0
2009-01-08 03:23:00,1.19765,1.19765,1.19755,1.19755,6400000.0
2009-01-08 03:24:00,1.19766,1.19781,1.19707,1.1975,31600000.0
2009-01-08 03:25:00,1.1975,1.19762,1.19739,1.1974,16200000.0
2009-01-08 03:26:00,1.19754,1.19784,1.197,1.197,52000001.0
2009-01-08 03:27:00,1.19745,1.19781,1.19711,1.19738,47200000.0
2009-01-08 03:28:00,1.19755,1.19755,1.19755,1.19755,3200000.0
2009-01-08 03:29:00,1.1977,1.19785,1.1975,1.19755,23600000.0
2009-01-08 03:30:00,1.19765,1.1977,1.19765,1.1977,6400000.0
2009-01-08 03:31:00,1.19775,1.19775,1.1975,1.1975,8800000.0
2009-01-08 03:32:00,1.19755,1.19755,1.19755,1.19755,2400000.0
2009-01-08 03:33:00,1.19689,1.19767,1.19659,1.19665,80600003.0
2009-01-08 03:34:00,1.1967,1.19737,1.1967,1.19737,6400000.0
2009-01-08 03:35:00,1.19752,1.19755,1.19675,1.19675,53400002.0
2009-01-08 03:36:00,1.19755,1.19755,1.19755,1.19755,4600000.0
2009-01-08 03:37:00,1.1972,1.19731,1.19668,1.19668,138800003.0
2009-01-08 03:38:00,1.1975,1.1975,1.19745,1.19745,10400000.0
2009-01-08 03:39:00,1.19691,1.19701,1.1968,1.19701,24000000.0
2009-01-08 03:40:00,1.19699,1.19717,1.19691,1.19697,31400000.0
2009-01-08 03:41:00,1.19745,1.19745,1.19675,1.19675,29400000.0
2009-01-08 03:42:00,1.1969,1.197,1.1965,1.197,27000000.0
2009-01-08 03:43:00,1.1971,1.1971,1.19645,1.1966,32800000.0
2009-01-08 03:44:00,1.19613,1.19656,1.196,1.19616,97799998.0
2009-01-08 03:45:00,1.1961,1.19637,1.1959,1.19594,91399998.0
2009-01-08 03:46:00,1.1966,1.1966,1.1966,1.1966,1000000.0
2009-01-08 03:47:00,1.19655,1.19655,1.19655,1.19655,19200001.0
2009-01-08 03:48:00,1.19675,1.19685,1.19675,1.19685,11800000.0
2009-01-08 03:49:00,1.19695,1.1973,1.19655,1.19725,106000000.0
2009-01-08 03:50:00,1.1973,1.1982,1.1971,1.1982,140800000.0
2009-01-08 03:51:00,1.19835,1.19835,1.1978,1.19805,171400000.0
2009-01-08 03:52:00,1.19805,1.19805,1.19805,1.19805,50600000.0
2009-01-08 03:53:00,1.19805,1.19805,1.19735,1.19735,46800000.0
2009-01-08 03:54:00,1.1979,1.1979,1.1979,1.1979,3800000.0
2009-01-08 03:55:00,1.19805,1.19805,1.197,1.19735,90200000.0
2009-01-08 03:56:00,1.19715,1.19715,1.19715,1.19715,3200000.0
2009-01-08 03:57:00,1.19715,1.1974,1.19715,1.1974,12200000.0
2009-01-08 03:58:00,1.1973,1.1973,1.1973,1.1973,3000000.0
2009-01-08 03:59:00,1.1973,1.1973,1.19675,1.19705,20600000.0
2009-01-08 04:00:00,1.1969,1.1969,1.1969,1.1969,2400000.0
2009-01-08 04:01:00,1.1969,1.19716,1.19681,1.19689,148200003.0
2009-01-08 04:02:00,1.19695,1.19695,1.19695,1.19695,4600000.0
2009-01-08 04:03:00,1.19695,1.19775,1.19695,1.19775,26600000.0
2009-01-08 04:04:00,1.1978,1.1978,1.1974,1.19765,19000000.0
2009-01-08 04:05:00,1.1978,1.19785,1.1971,1.19775,42000000.0
2009-01-08 04:06:00,1.19785,1.19785,1.19785,1.19785,3000000.0
2009-01-08 04:07:00,1.1976,1.19775,1.19755,1.1976,17400000.0
2009-01-08 04:08:00,1.19755,1.19785,1.19755,1.1976,17800000.0
2009-01-08 04:09:00,1.19785,1.19785,1.19785,1.19785,6000000.0
2009-01-08 04:10:00,1.1976,1.19765,1.1973,1.19765,21200000.0
2009-01-08 04:11:00,1.19755,1.19755,1.19755,1.19755,3000000.0
2009-01-08 04:12:00,1.1975,1.19765,1.1973,1.1975,21000000.0
2009-01-08 04:13:00,1.19765,1.19775,1.1973,1.1973,12000000.0
2009-01-08 04:14:00,1.19735,1.19735,1.19735,1.19735,2400000.0
2009-01-08 04:15:00,1.1973,1.1973,1.1972,1.1972,9000000.0
2009-01-08 04:16:00,1.19725,1.19765,1.19725,1.19765,18200000.0
2009-01-08 04:17:00,1.19755,1.19755,1.19685,1.19715,38800000.0
2009-01-08 04:18:00,1.19693,1.19715,1.19693,1.19714,58600000.0
2009-01-08 04:19:00,1.19765,1.19765,1.19705,1.19705,15200000.0
2009-01-08 04:20:00,1.19715,1.19715,1.19715,1.19715,2400000.0
2009-01-08 04:21:00,1.1976,1.19795,1.19755,1.19755,25800000.0
2009-01-08 04:22:00,1.1976,1.1976,1.1976,1.1976,7800000.0
2009-01-08 04:23:00,1.19765,1.19765,1.1976,1.19765,48800000.0
2009-01-08 04:24:00,1.19765,1.19765,1.19765,1.19765,5400000.0
2009-01-08 04:25:00,1.1976,1.1981,1.19745,1.1977,72200000.0
2009-01-08 04:26:00,1.19775,1.19785,1.19775,1.19785,17200000.0
2009-01-08 04:27:00,1.19785,1.198,1.19785,1.19785,18000000.0
2009-01-08 04:28:00,1.19745,1.19773,1.19738,1.19769,62800000.0
2009-01-08 04:29:00,1.19744,1.19777,1.19744,1.19772,182000000.0
2009-01-08 04:30:00,1.19795,1.19795,1.1978,1.1978,16800000.0
2009-01-08 04:31:00,1.19785,1.19785,1.19785,1.19785,33400000.0
2009-01-08 04:32:00,1.19785,1.19785,1.19785,1.19785,2200000.0
2009-01-08 04:33:00,1.19782,1.19784,1.19763,1.19763,48000000.0
2009-01-08 04:34:00,1.19785,1.19785,1.19785,1.19785,4600000.0
2009-01-08 04:35:00,1.19788,1.19788,1.19751,1.19763,41600000.0
2009-01-08 04:36:00,1.19751,1.19784,1.19747,1.19747,19000000.0
2009-01-08 04:37:00,1.19795,1.19795,1.19795,1.19795,2200000.0
2009-01-08 04:38:00,1.19795,1.19795,1.19795,1.19795,4600000.0
2009-01-08 04:39:00,1.19785,1.19785,1.1978,1.1978,35000000.0
2009-01-08 04:40:00,1.19758,1.19782,1.19753,1.19777,74200000.0
2009-01-08 04:41:00,1.1979,1.19799,1.1978,1.19799,44400000.0
2009-01-08 04:42:00,1.19749,1.19773,1.1973,1.19773,24800000.0
2009-01-08 04:43:00,1.1976,1.1976,1.1975,1.19754,15400000.0
2009-01-08 04:44:00,1.1978,1.19785,1.1978,1.19785,18200000.0
2009-01-08 04:45:00,1.1979,1.1982,1.1979,1.19795,55000000.0
2009-01-08 04:46:00,1.198,1.1983,1.198,1.1983,53200000.0
2009-01-08 04:47:00,1.1984,1.1984,1.1983,1.1984,23200000.0
2009-01-08 04:48:00,1.19813,1.19838,1.19808,1.19808,92000000.0
2009-01-08 04:49:00,1.19803,1.19831,1.19789,1.19804,242800000.0
2009-01-08 04:50:00,1.19845,1.19845,1.19845,1.19845,6400000.0
2009-01-08 04:51:00,1.19809,1.19826,1.19799,1.19799,25000000.0
2009-01-08 04:52:00,1.1984,1.1984,1.1984,1.1984,4600000.0
2009-01-08 04:53:00,1.19809,1.19821,1.19796,1.19796,22200000.0
2009-01-08 04:54:00,1.19845,1.19845,1.19845,1.19845,3200000.0
2009-01-08 04:55:00,1.19845,1.19845,1.19845,1.19845,6400000.0
2009-01-08 04:56:00,1.1984,1.1984,1.19835,1.19835,11000000.0
2009-01-08 04:57:00,1.19835,1.19845,1.1983,1.19845,31000000.0
2009-01-08 04:58:00,1.19845,1.1988,1.19845,1.1988,19800000.0
2009-01-08 04:59:00,1.1989,1.1989,1.1983,1.19835,64600000.0
2009-01-08 05:00:00,1.19835,1.19835,1.19835,1.19835,8800000.0
2009-01-08 05:01:00,1.19835,1.19845,1.19835,1.1984,20600000.0
2009-01-08 05:02:00,1.19786,1.19822,1.19779,1.1978,220200000.0
2009-01-08 05:03:00,1.19812,1.19836,1.19771,1.19807,272600000.0
2009-01-08 05:04:00,1.1984,1.19845,1.19825,1.1983,27000000.0
2009-01-08 05:05:00,1.1983,1.1983,1.1978,1.19805,48600000.0
2009-01-08 05:06:00,1.19795,1.19805,1.19795,1.19805,6200000.0
2009-01-08 05:07:00,1.19785,1.1981,1.19785,1.1981,7000000.0
2009-01-08 05:08:00,1.1981,1.1982,1.1981,1.19815,17600000.0
2009-01-08 05:09:00,1.1981,1.1982,1.19725,1.19785,16200000.0
2009-01-08 05:10:00,1.19725,1.1974,1.19715,1.19725,32000000.0
2009-01-08 05:11:00,1.1972,1.19755,1.1971,1.1974,30600000.0
2009-01-08 05:12:00,1.19735,1.19775,1.19735,1.1974,39600000.0
2009-01-08 05:13:00,1.1974,1.19805,1.1972,1.1978,66800000.0
2009-01-08 05:14:00,1.1974,1.1974,1.1974,1.1974,5600000.0
2009-01-08 05:15:00,1.1976,1.1976,1.1975,1.1976,10800000.0
2009-01-08 05:16:00,1.1975,1.198,1.19725,1.1975,53800000.0
2009-01-08 05:17:00,1.19775,1.19825,1.19775,1.19825,32400000.0
2009-01-08 05:18:00,1.19785,1.19815,1.19765,1.19815,49400000.0
2009-01-08 05:19:00,1.19817,1.19817,1.19785,1.19802,39000000.0
2009-01-08 05:20:00,1.19795,1.19795,1.19795,1.19795,2200000.0
2009-01-08 05:21:00,1.19799,1.19819,1.19797,1.19819,16000000.0
2009-01-08 05:22:00,1.19795,1.19805,1.1979,1.198,24000000.0
2009-01-08 05:23:00,1.198,1.19805,1.198,1.19805,10400000.0
2009-01-08 05:24:00,1.19805,1.1981,1.1979,1.1981,31400000.0
2009-01-08 05:25:00,1.19805,1.19805,1.19755,1.19755,20600000.0
2009-01-08 05:26:00,1.19765,1.1978,1.19765,1.1978,3400000.0
2009-01-08 05:27:00,1.1979,1.1979,1.1977,1.1977,19200000.0
2009-01-08 05:28:00,1.19775,1.19795,1.1977,1.19795,9800000.0
2009-01-08 05:29:00,1.1979,1.1979,1.19765,1.1977,45200000.0
2009-01-08 05:30:00,1.19743,1.19763,1.19742,1.1975,41200000.0
2009-01-08 05:31:00,1.1977,1.1977,1.1976,1.1976,6400000.0
2009-01-08 05:32:00,1.1976,1.1976,1.1972,1.1975,58600000.0
2009-01-08 05:33:00,1.1975,1.1975,1.19715,1.19745,43600000.0
2009-01-08 05:34:00,1.1975,1.19755,1.1975,1.1975,24000000.0
2009-01-08 05:35:00,1.1976,1.1976,1.19755,1.19755,14000000.0
2009-01-08 05:36:00,1.1976,1.19765,1.19755,1.19765,19800000.0
2009-01-08 05:37:00,1.1977,1.19775,1.1977,1.19775,19000000.0
2009-01-08 05:38:00,1.1977,1.19775,1.1977,1.19775,5000000.0
2009-01-08 05:39:00,1.19775,1.19775,1.19775,1.19775,17000000.0
2009-01-08 05:40:00,1.19755,1.19755,1.19734,1.19754,58400000.0
2009-01-08 05:41:00,1.19785,1.19785,1.1977,1.19785,14600000.0
2009-01-08 05:42:00,1.1977,1.1977,1.1977,1.1977,7400000.0
2009-01-08 05:43:00,1.1977,1.1977,1.1977,1.1977,25200000.0
2009-01-08 05:44:00,1.1977,1.1977,1.1967,1.19695,100200000.0
2009-01-08 05:45:00,1.197,1.197,1.197,1.197,2000000.0
2009-01-08 05:46:00,1.19705,1.1972,1.19705,1.1972,6400000.0
2009-01-08 05:47:00,1.1972,1.1972,1.197,1.197,4400000.0
2009-01-08 05:48:00,1.19715,1.1974,1.19695,1.197,16800000.0
2009-01-08 05:49:00,1.1973,1.1974,1.197,1.197,10000000.0
2009-01-08 05:50:00,1.1973,1.1974,1.19695,1.19695,8800000.0
2009-01-08 05:51:00,1.1973,1.1974,1.19695,1.19695,11000000.0
2009-01-08 05:52:00,1.19705,1.1972,1.197,1.1971,39800000.0
2009-01-08 05:53:00,1.19705,1.1972,1.197,1.197,24800000.0
2009-01-08 05:54:00,1.19705,1.1972,1.19705,1.1972,34200000.0
2009-01-08 05:55:00,1.1972,1.1972,1.19695,1.19695,9000000.0
2009-01-08 05:56:00,1.19672,1.19688,1.19651,1.19661,92000000.0
2009-01-08 05:57:00,1.19646,1.19665,1.19646,1.19661,75600000.0
2009-01-08 05:58:00,1.197,1.197,1.197,1.197,4600000.0
2009-01-08 05:59:00,1.197,1.19725,1.197,1.1971,51600000.0
2009-01-08 06:00:00,1.1972,1.1972,1.1971,1.1971,6200000.0
2009-01-08 06:01:00,1.19664,1.19688,1.19648,1.19651,130600000.0
2009-01-08 06:02:00,1.1971,1.1971,1.1971,1.1971,4800000.0
2009-01-08 06:03:00,1.19725,1.1973,1.19685,1.19685,17600000.0
2009-01-08 06:04:00,1.1967,1.1968,1.1967,1.1968,23000000.0
2009-01-08 06:05:00,1.1968,1.1972,1.1968,1.197,35200000.0
2009-01-08 06:06:00,1.19705,1.1973,1.19705,1.1973,9200000.0
2009-01-08 06:07:00,1.19685,1.1971,1.19685,1.1971,17600000.0
2009-01-08 06:08:00,1.1972,1.19775,1.1971,1.1973,66800000.0
2009-01-08 06:09:00,1.1973,1.1973,1.19545,1.19555,88200000.0
2009-01-08 06:10:00,1.19565,1.19625,1.19535,1.1959,56000000.0
2009-01-08 06:11:00,1.19585,1.1963,1.19535,1.19535,29400000.0
2009-01-08 06:12:00,1.19545,1.1963,1.19545,1.1963,19600000.0
2009-01-08 06:13:00,1.19645,1.19645,1.19645,1.19645,11000000.0
2009-01-08 06:14:00,1.19605,1.19605,1.19551,1.19571,176000000.0
2009-01-08 06:15:00,1.19565,1.19586,1.19563,1.19574,115400000.0
2009-01-08 06:16:00,1.19553,1.19593,1.19553,1.19587,185600000.0
2009-01-08 06:17:00,1.19645,1.19645,1.19645,1.19645,11000000.0
2009-01-08 06:18:00,1.19645,1.19645,1.19645,1.19645,33000000.0
2009-01-08 06:19:00,1.19535,1.19545,1.19535,1.19545,17200000.0
2009-01-08 06:20:00,1.1956,1.19625,1.19535,1.19535,56000000.0
2009-01-08 06:21:00,1.19545,1.1957,1.19545,1.1957,6200000.0
2009-01-08 06:22:00,1.19545,1.19545,1.19545,1.19545,3200000.0
2009-01-08 06:23:00,1.1959,1.1963,1.1959,1.1963,14000000.0
2009-01-08 06:24:00,1.19645,1.19645,1.19645,1.19645,33000000.0
2009-01-08 06:25:00,1.1957,1.1957,1.1953,1.1954,41200000.0
2009-01-08 06:26:00,1.1954,1.1955,1.1954,1.1955,5600000.0
2009-01-08 06:27:00,1.19545,1.1959,1.19545,1.1959,15800000.0
2009-01-08 06:28:00,1.196,1.1961,1.196,1.1961,6000000.0
2009-01-08 06:29:00,1.19595,1.19595,1.19595,1.19595,2200000.0
2009-01-08 06:30:00,1.19615,1.1973,1.19615,1.1973,36400000.0
2009-01-08 06:31:00,1.19705,1.1971,1.19635,1.19685,450200009.0
2009-01-08 06:32:00,1.1969,1.1969,1.1969,1.1969,2200000.0
2009-01-08 06:33:00,1.19665,1.1967,1.19665,1.1967,6000000.0
2009-01-08 06:34:00,1.19645,1.19645,1.19645,1.19645,43200001.0
2009-01-08 06:35:00,1.1965,1.1966,1.1965,1.1965,132600003.0
2009-01-08 06:36:00,1.1966,1.1966,1.1966,1.1966,3000000.0
2009-01-08 06:37:00,1.1965,1.1965,1.1965,1.1965,43200001.0
2009-01-08 06:38:00,1.1962,1.19627,1.19612,1.1962,128000000.0
2009-01-08 06:39:00,1.1965,1.1965,1.1965,1.1965,43200001.0
2009-01-08 06:40:00,1.19598,1.1964,1.19597,1.19609,31200000.0
2009-01-08 06:41:00,1.1965,1.1965,1.1965,1.1965,43200001.0
2009-01-08 06:42:00,1.19628,1.19634,1.19603,1.19606,136800000.0
2009-01-08 06:43:00,1.1965,1.1965,1.19545,1.19555,160800003.0
2009-01-08 06:44:00,1.19555,1.19555,1.19555,1.19555,8800000.0
2009-01-08 06:45:00,1.19555,1.19555,1.19555,1.19555,8800000.0
2009-01-08 06:46:00,1.19512,1.19531,1.19493,1.19511,76600000.0
2009-01-08 06:47:00,1.19555,1.19555,1.19555,1.19555,13200000.0
2009-01-08 06:48:00,1.19555,1.19555,1.19555,1.19555,4400000.0
2009-01-08 06:49:00,1.19478,1.1949,1.19478,1.19482,36800000.0
2009-01-08 06:50:00,1.1949,1.19502,1.19475,1.19484,50800000.0
2009-01-08 06:51:00,1.19507,1.19537,1.19507,1.19508,85000000.0
2009-01-08 06:52:00,1.19555,1.19555,1.19555,1.19555,4400000.0
2009-01-08 06:53:00,1.19509,1.19538,1.19509,1.19538,134400000.0
2009-01-08 06:54:00,1.19513,1.19514,1.19494,1.19502,126200000.0
2009-01-08 06:55:00,1.19469,1.19508,1.19469,1.19508,69400000.0
2009-01-08 06:56:00,1.19481,1.19506,1.1948,1.19493,123400000.0
2009-01-08 06:57:00,1.19515,1.19515,1.19494,1.19494,20200000.0
2009-01-08 06:58:00,1.19506,1.19506,1.19474,1.19485,89000000.0
2009-01-08 06:59:00,1.19555,1.19555,1.19555,1.19555,4400000.0
2009-01-08 07:00:00,1.19501,1.19521,1.19493,1.19493,36000000.0
2009-01-08 07:01:00,1.19492,1.19505,1.19485,1.19497,27400000.0
2009-01-08 07:02:00,1.19508,1.19524,1.19495,1.19524,103200000.0
2009-01-08 07:03:00,1.19501,1.19517,1.19486,1.19516,73800000.0
2009-01-08 07:04:00,1.19555,1.19555,1.19555,1.19555,4400000.0
2009-01-08 07:05:00,1.19555,1.19565,1.19555,1.19555,20000000.0
2009-01-08 07:06:00,1.1956,1.19565,1.19445,1.19555,48000000.0
2009-01-08 07:07:00,1.1928,1.1948,1.1927,1.19465,78900000.0
2009-01-08 07:08:00,1.1946,1.1946,1.1944,1.1944,6200000.0
2009-01-08 07:09:00,1.19435,1.19439,1.19412,1.19412,107200000.0
2009-01-08 07:10:00,1.19465,1.1948,1.19465,1.1948,7600000.0
2009-01-08 07:11:00,1.19465,1.1947,1.1946,1.1946,16400000.0
2009-01-08 07:12:00,1.1944,1.1944,1.1944,1.1944,3200000.0
2009-01-08 07:13:00,1.1945,1.1946,1.1945,1.1946,8600000.0
2009-01-08 07:14:00,1.19465,1.19505,1.19465,1.19505,14000000.0
2009-01-08 07:15:00,1.1951,1.1953,1.1948,1.195,54800000.0
2009-01-08 07:16:00,1.19515,1.19515,1.19485,1.19505,25600000.0
2009-01-08 07:17:00,1.1949,1.1949,1.1949,1.1949,3200000.0
2009-01-08 07:18:00,1.19505,1.1953,1.19505,1.1953,11400000.0
2009-01-08 07:19:00,1.1953,1.1953,1.1953,1.1953,2200000.0
2009-01-08 07:20:00,1.1953,1.1953,1.1953,1.1953,9200000.0
2009-01-08 07:21:00,1.19494,1.19515,1.1949,1.19504,39200000.0
2009-01-08 07:22:00,1.19535,1.1954,1.19535,1.1954,8400000.0
2009-01-08 07:23:00,1.19535,1.1955,1.19525,1.19525,12200000.0
2009-01-08 07:24:00,1.19545,1.1958,1.19545,1.19575,21600000.0
2009-01-08 07:25:00,1.19575,1.1959,1.1954,1.1959,12200000.0
2009-01-08 07:26:00,1.19585,1.19585,1.19585,1.19585,4600000.0
2009-01-08 07:27:00,1.19581,1.19606,1.19564,1.19587,82400000.0
2009-01-08 07:28:00,1.19585,1.19612,1.19542,1.19612,139000000.0
2009-01-08 07:29:00,1.1959,1.1959,1.1959,1.1959,9600000.0
2009-01-08 07:30:00,1.1959,1.1959,1.1959,1.1959,2200000.0
2009-01-08 07:31:00,1.1959,1.19595,1.1959,1.19595,9800000.0
2009-01-08 07:32:00,1.1959,1.1959,1.1959,1.1959,4600000.0
2009-01-08 07:33:00,1.19591,1.19626,1.19573,1.19626,105200000.0
2009-01-08 07:34:00,1.1959,1.1959,1.19585,1.19585,30200000.0
2009-01-08 07:35:00,1.19585,1.19585,1.19585,1.19585,16200000.0
2009-01-08 07:36:00,1.19561,1.19587,1.19547,1.19557,85600000.0
2009-01-08 07:37:00,1.19595,1.19595,1.19595,1.19595,3400000.0
2009-01-08 07:38:00,1.196,1.196,1.196,1.196,3400000.0
2009-01-08 07:39:00,1.19567,1.19618,1.19567,1.19618,113800000.0
2009-01-08 07:40:00,1.196,1.196,1.19595,1.19595,7400000.0
2009-01-08 07:41:00,1.19595,1.19595,1.19595,1.19595,3200000.0
2009-01-08 07:42:00,1.19585,1.19595,1.19585,1.19595,18800000.0
2009-01-08 07:43:00,1.1957,1.19588,1.19563,1.19563,83800000.0
2009-01-08 07:44:00,1.1959,1.1959,1.1959,1.1959,4600000.0
2009-01-08 07:45:00,1.19587,1.19587,1.19557,1.19587,149000000.0
2009-01-08 07:46:00,1.1961,1.1961,1.1961,1.1961,1000000.0
2009-01-08 07:47:00,1.19545,1.19577,1.19534,1.19577,231800000.0
2009-01-08 07:48:00,1.1959,1.1962,1.19575,1.19575,16800000.0
2009-01-08 07:49:00,1.19585,1.1959,1.1953,1.1953,15600000.0
2009-01-08 07:50:00,1.1953,1.1953,1.1953,1.1953,5600000.0
2009-01-08 07:51:00,1.19545,1.1958,1.19545,1.1958,4400000.0
2009-01-08 07:52:00,1.1957,1.1957,1.1953,1.1955,9200000.0
2009-01-08 07:53:00,1.19555,1.19565,1.19555,1.19565,15000000.0
2009-01-08 07:54:00,1.1957,1.1957,1.1957,1.1957,4600000.0
2009-01-08 07:55:00,1.19565,1.19595,1.19565,1.19595,27800000.0
2009-01-08 07:56:00,1.1957,1.1959,1.1957,1.1959,9200000.0
2009-01-08 07:57:00,1.1961,1.1961,1.19585,1.19585,6400000.0
2009-01-08 07:58:00,1.1961,1.1961,1.19585,1.19595,3600000.0
2009-01-08 07:59:00,1.19575,1.19575,1.1957,1.19575,12800000.0
2009-01-08 08:00:00,1.1957,1.1957,1.19555,1.19555,9600000.0
2009-01-08 08:01:00,1.1955,1.1955,1.1955,1.1955,9400000.0
2009-01-08 08:02:00,1.19525,1.19525,1.19525,1.19525,6800000.0
2009-01-08 08:03:00,1.1953,1.1953,1.1953,1.1953,15000000.0
2009-01-08 08:04:00,1.1953,1.1953,1.1953,1.1953,8600000.0
2009-01-08 08:05:00,1.1953,1.1953,1.1953,1.1953,5200000.0
2009-01-08 08:06:00,1.1953,1.19595,1.1953,1.1958,35600000.0
2009-01-08 08:07:00,1.19523,1.19571,1.19516,1.19545,68800000.0
2009-01-08 08:08:00,1.19575,1.1959,1.19575,1.1959,3600000.0
2009-01-08 08:09:00,1.19575,1.1959,1.19575,1.1959,3600000.0
2009-01-08 08:10:00,1.19595,1.19595,1.19595,1.19595,2400000.0
2009-01-08 08:11:00,1.19595,1.19595,1.1954,1.1954,19400000.0
2009-01-08 08:12:00,1.1955,1.1955,1.1955,1.1955,6200000.0
2009-01-08 08:13:00,1.1956,1.1956,1.1955,1.1955,6400000.0
2009-01-08 08:14:00,1.1954,1.1954,1.1954,1.1954,5600000.0
2009-01-08 08:15:00,1.1955,1.1955,1.1954,1.1954,8800000.0
2009-01-08 08:16:00,1.1954,1.1954,1.19515,1.19535,76600000.0
2009-01-08 08:17:00,1.19535,1.19535,1.1953,1.19535,26000000.0
2009-01-08 08:18:00,1.1951,1.19521,1.19499,1.19521,113600000.0
2009-01-08 08:19:00,1.1955,1.1955,1.19545,1.19545,5000000.0
2009-01-08 08:20:00,1.1955,1.1958,1.1955,1.1957,43000000.0
2009-01-08 08:21:00,1.19565,1.19565,1.19565,1.19565,6000000.0
2009-01-08 08:22:00,1.19565,1.1957,1.19565,1.1957,6200000.0
2009-01-08 08:23:00,1.1956,1.1956,1.1956,1.1956,5600000.0
2009-01-08 08:24:00,1.1956,1.19595,1.1956,1.19585,58800000.0
2009-01-08 08:25:00,1.1959,1.1959,1.1959,1.1959,1000000.0
2009-01-08 08:26:00,1.1958,1.1958,1.19555,1.19555,18200000.0
2009-01-08 08:27:00,1.1956,1.1956,1.1956,1.1956,3200000.0
2009-01-08 08:28:00,1.1955,1.19561,1.19511,1.19544,132400000.0
2009-01-08 08:29:00,1.1957,1.1957,1.1956,1.1956,15400000.0
2009-01-08 08:30:00,1.19536,1.19569,1.19536,1.19551,18200000.0
2009-01-08 08:31:00,1.1957,1.1957,1.1957,1.1957,1000000.0
2009-01-08 08:32:00,1.19555,1.1957,1.19555,1.1957,4200000.0
2009-01-08 08:33:00,1.19575,1.19575,1.1954,1.19545,18000000.0
2009-01-08 08:34:00,1.19545,1.19545,1.19525,1.1953,14400000.0
2009-01-08 08:35:00,1.1953,1.1953,1.1953,1.1953,3200000.0
2009-01-08 08:36:00,1.19525,1.1953,1.19525,1.1953,13800000.0
2009-01-08 08:37:00,1.1953,1.1953,1.1953,1.1953,3200000.0
2009-01-08 08:38:00,1.19545,1.19545,1.19545,1.19545,6000000.0
2009-01-08 08:39:00,1.1953,1.19535,1.19475,1.1951,32000000.0
2009-01-08 08:40:00,1.1949,1.1949,1.1949,1.1949,35800000.0
2009-01-08 08:41:00,1.19485,1.1949,1.19485,1.1949,22000000.0
2009-01-08 08:42:00,1.1949,1.1949,1.1946,1.1946,42000000.0
2009-01-08 08:43:00,1.19455,1.19455,1.19455,1.19455,139200006.0
2009-01-08 08:44:00,1.19455,1.19455,1.19455,1.19455,139200006.0
2009-01-08 08:45:00,1.1939,1.1939,1.19325,1.1934,34600000.0
2009-01-08 08:46:00,1.1935,1.1942,1.1935,1.1937,38400000.0
2009-01-08 08:47:00,1.19395,1.19405,1.1938,1.1938,26600000.0
2009-01-08 08:48:00,1.194,1.194,1.1938,1.194,19800000.0
2009-01-08 08:49:00,1.194,1.19425,1.1934,1.19425,18400000.0
2009-01-08 08:50:00,1.19425,1.19425,1.19425,1.19425,2400000.0
2009-01-08 08:51:00,1.19425,1.19425,1.1935,1.1935,11400000.0
2009-01-08 08:52:00,1.19355,1.19375,1.19355,1.19375,12400000.0
2009-01-08 08:53:00,1.19385,1.19425,1.19385,1.19405,47600000.0
2009-01-08 08:54:00,1.19405,1.19405,1.19395,1.19395,8400000.0
2009-01-08 08:55:00,1.19395,1.194,1.19395,1.19395,19000000.0
2009-01-08 08:56:00,1.19395,1.19435,1.19395,1.19415,44000000.0
2009-01-08 08:57:00,1.19415,1.19435,1.194,1.194,29600000.0
2009-01-08 08:58:00,1.19415,1.19455,1.19395,1.19455,38600000.0
2009-01-08 08:59:00,1.1944,1.19455,1.1944,1.19455,10200000.0
2009-01-08 09:00:00,1.19455,1.1946,1.19455,1.1946,12400000.0
2009-01-08 09:01:00,1.19465,1.19465,1.19465,1.19465,6400000.0
2009-01-08 09:02:00,1.19445,1.1953,1.1944,1.1951,49400000.0
2009-01-08 09:03:00,1.1951,1.1955,1.19505,1.19525,68400000.0
2009-01-08 09:04:00,1.19535,1.1955,1.1947,1.1949,30400000.0
2009-01-08 09:05:00,1.1949,1.1949,1.1948,1.1949,7400000.0
2009-01-08 09:06:00,1.1949,1.1949,1.19465,1.19465,13800000.0
2009-01-08 09:07:00,1.19455,1.19455,1.19455,1.19455,3200000.0
2009-01-08 09:08:00,1.1941,1.1942,1.1941,1.1942,6400000.0
2009-01-08 09:09:00,1.19391,1.19404,1.19387,1.19392,137600000.0
2009-01-08 09:10:00,1.19395,1.19418,1.19381,1.19381,101200000.0
2009-01-08 09:11:00,1.19384,1.1939,1.1936,1.1937,177800000.0
2009-01-08 09:12:00,1.19413,1.19426,1.19396,1.19396,21800000.0
2009-01-08 09:13:00,1.19394,1.19409,1.19382,1.19388,110800000.0
2009-01-08 09:14:00,1.19374,1.19392,1.19371,1.19392,89800000.0
2009-01-08 09:15:00,1.1939,1.19425,1.1939,1.19425,25800000.0
2009-01-08 09:16:00,1.1942,1.19435,1.1942,1.19435,12800000.0
2009-01-08 09:17:00,1.19405,1.19426,1.19402,1.19403,17600000.0
2009-01-08 09:18:00,1.1944,1.1945,1.1944,1.1945,33000000.0
2009-01-08 09:19:00,1.1945,1.1945,1.1945,1.1945,6400000.0
2009-01-08 09:20:00,1.1945,1.1945,1.19435,1.19435,17000000.0
2009-01-08 09:21:00,1.1943,1.1943,1.19385,1.1941,101000000.0
2009-01-08 09:22:00,1.1942,1.19445,1.1942,1.19445,18000000.0
2009-01-08 09:23:00,1.19435,1.19435,1.1941,1.1941,40800000.0
2009-01-08 09:24:00,1.1942,1.1945,1.1941,1.19445,46400000.0
2009-01-08 09:25:00,1.19365,1.19429,1.19365,1.19397,34400000.0
2009-01-08 09:26:00,1.19445,1.19585,1.19425,1.19585,97000000.0
2009-01-08 09:27:00,1.19595,1.19595,1.19535,1.19535,42200000.0
2009-01-08 09:28:00,1.19535,1.19595,1.19525,1.19545,57600000.0
2009-01-08 09:29:00,1.1955,1.19585,1.19535,1.1954,41400000.0
2009-01-08 09:30:00,1.19555,1.1963,1.19535,1.1957,92000000.0
2009-01-08 09:31:00,1.19521,1.19541,1.19501,1.19527,210399998.0
2009-01-08 09:32:00,1.1955,1.19625,1.19545,1.19625,76000000.0
2009-01-08 09:33:00,1.19625,1.19685,1.19625,1.1964,123600000.0
2009-01-08 09:34:00,1.19655,1.1978,1.1964,1.19745,106600000.0
2009-01-08 09:35:00,1.19765,1.19825,1.19645,1.19645,254840000.0
2009-01-08 09:36:00,1.19705,1.19775,1.197,1.1973,77000000.0
2009-01-08 09:37:00,1.1975,1.19795,1.19645,1.1965,80600000.0
2009-01-08 09:38:00,1.1967,1.19755,1.1967,1.19755,58200000.0
2009-01-08 09:39:00,1.1972,1.1977,1.1972,1.1974,41400000.0
2009-01-08 09:40:00,1.1974,1.19745,1.1969,1.19745,43600000.0
2009-01-08 09:41:00,1.19755,1.1976,1.197,1.19725,26600000.0
2009-01-08 09:42:00,1.1973,1.19755,1.19725,1.19755,28400000.0
2009-01-08 09:43:00,1.1975,1.19825,1.19745,1.19805,79200000.0
2009-01-08 09:44:00,1.19805,1.1987,1.19805,1.1987,22400000.0
2009-01-08 09:45:00,1.19885,1.19905,1.19885,1.199,58000000.0
2009-01-08 09:46:00,1.199,1.2009,1.19875,1.19985,188200000.0
2009-01-08 09:47:00,1.19975,1.2021,1.19975,1.2021,187600000.0
2009-01-08 09:48:00,1.20175,1.20195,1.20035,1.20045,206800000.0
2009-01-08 09:49:00,1.20045,1.2016,1.20005,1.2016,167600000.0
2009-01-08 09:50:00,1.20165,1.20165,1.20125,1.2016,58800000.0
2009-01-08 09:51:00,1.2016,1.20195,1.2014,1.20155,122400000.0
2009-01-08 09:52:00,1.20145,1.20225,1.20145,1.20215,131399999.0
2009-01-08 09:53:00,1.20205,1.20205,1.2014,1.20165,45600000.0
2009-01-08 09:54:00,1.20175,1.20195,1.2014,1.20195,40200000.0
2009-01-08 09:55:00,1.20195,1.2026,1.20155,1.2022,148400000.0
2009-01-08 09:56:00,1.2015,1.20275,1.2015,1.20265,212600001.0
2009-01-08 09:57:00,1.2025,1.20275,1.20245,1.20245,97000000.0
2009-01-08 09:58:00,1.20245,1.20245,1.20105,1.2019,155200000.0
2009-01-08 09:59:00,1.20195,1.20255,1.20195,1.20255,93200000.0
2009-01-08 10:00:00,1.2025,1.2031,1.2025,1.2031,29400000.0
2009-01-08 10:01:00,1.20315,1.2036,1.20305,1.20305,112200000.0
2009-01-08 10:02:00,1.20305,1.20305,1.2027,1.20305,124800000.0
2009-01-08 10:03:00,1.20315,1.2032,1.20175,1.2021,165200000.0
2009-01-08 10:04:00,1.20205,1.2024,1.20185,1.2023,75600000.0
2009-01-08 10:05:00,1.2023,1.2031,1.20205,1.203,136600000.0
2009-01-08 10:06:00,1.2028,1.2034,1.2028,1.20335,30000000.0
2009-01-08 10:07:00,1.20335,1.2036,1.20325,1.20355,47800000.0
2009-01-08 10:08:00,1.2035,1.20355,1.2019,1.2019,94600000.0
2009-01-08 10:09:00,1.2019,1.2019,1.20185,1.20185,61000000.0
2009-01-08 10:10:00,1.20185,1.2026,1.2016,1.20235,130800000.0
2009-01-08 10:11:00,1.20235,1.2024,1.20075,1.2014,199600000.0
2009-01-08 10:12:00,1.2014,1.2014,1.2013,1.2014,23600000.0
2009-01-08 10:13:00,1.2014,1.2014,1.2004,1.20095,119599999.0
2009-01-08 10:14:00,1.20095,1.2017,1.2004,1.2009,142400000.0
2009-01-08 10:15:00,1.20105,1.20345,1.2009,1.20345,144600000.0
2009-01-08 10:16:00,1.2033,1.2036,1.20315,1.2036,99600000.0
2009-01-08 10:17:00,1.20365,1.20435,1.20325,1.20435,210600000.0
2009-01-08 10:18:00,1.20425,1.20435,1.2033,1.20395,132400000.0
2009-01-08 10:19:00,1.20395,1.2044,1.2037,1.2044,213200000.0
2009-01-08 10:20:00,1.20445,1.20485,1.2042,1.20455,160600001.0
2009-01-08 10:21:00,1.20465,1.2052,1.20465,1.20515,135400000.0
2009-01-08 10:22:00,1.20525,1.20625,1.2052,1.20585,178800000.0
2009-01-08 10:23:00,1.20585,1.2068,1.2055,1.2068,123600000.0
2009-01-08 10:24:00,1.2068,1.20685,1.20615,1.20635,143000000.0
2009-01-08 10:25:00,1.20635,1.20635,1.20455,1.205,96600000.0
2009-01-08 10:26:00,1.2051,1.20545,1.2047,1.205,146600000.0
2009-01-08 10:27:00,1.20515,1.2055,1.20515,1.2054,37400000.0
2009-01-08 10:28:00,1.2054,1.2055,1.2054,1.2055,28800000.0
2009-01-08 10:29:00,1.2056,1.2056,1.2053,1.2054,55000000.0
2009-01-08 10:30:00,1.2054,1.2055,1.20525,1.2053,35200000.0
2009-01-08 10:31:00,1.2053,1.20645,1.2053,1.206,174000000.0
2009-01-08 10:32:00,1.20605,1.20655,1.2055,1.2063,172200000.0
2009-01-08 10:33:00,1.20635,1.2068,1.20555,1.20575,134800000.0
2009-01-08 10:34:00,1.20575,1.2059,1.20555,1.20585,137400000.0
2009-01-08 10:35:00,1.20585,1.2068,1.2058,1.20675,154600000.0
2009-01-08 10:36:00,1.20675,1.207,1.20575,1.2065,166800000.0
2009-01-08 10:37:00,1.20665,1.2068,1.20635,1.20655,127800000.0
2009-01-08 10:38:00,1.20655,1.207,1.20645,1.2069,190200000.0
2009-01-08 10:39:00,1.207,1.207,1.20565,1.2064,275400000.0
2009-01-08 10:40:00,1.2062,1.20625,1.2055,1.2055,118400000.0
2009-01-08 10:41:00,1.20565,1.2059,1.2055,1.2056,84400000.0
2009-01-08 10:42:00,1.2056,1.2056,1.2049,1.20505,37200000.0
2009-01-08 10:43:00,1.2051,1.20535,1.205,1.205,47600000.0
2009-01-08 10:44:00,1.20495,1.205,1.20425,1.2048,76800000.0
2009-01-08 10:45:00,1.2048,1.2048,1.204,1.20405,93600000.0
2009-01-08 10:46:00,1.20405,1.2048,1.2039,1.2046,88000000.0
2009-01-08 10:47:00,1.2046,1.2046,1.202,1.203,203200000.0
2009-01-08 10:48:00,1.20275,1.2043,1.2026,1.20345,123600000.0
2009-01-08 10:49:00,1.2035,1.2036,1.20235,1.20235,27600000.0
2009-01-08 10:50:00,1.20235,1.2025,1.2021,1.2025,56000000.0
2009-01-08 10:51:00,1.2025,1.2029,1.2025,1.2029,89600000.0
2009-01-08 10:52:00,1.2028,1.2029,1.20245,1.2027,23200000.0
2009-01-08 10:53:00,1.2027,1.2028,1.2026,1.2027,22800000.0
2009-01-08 10:54:00,1.2027,1.2027,1.2027,1.2027,10800000.0
2009-01-08 10:55:00,1.2027,1.2027,1.20215,1.20215,38200000.0
2009-01-08 10:56:00,1.2021,1.20225,1.20175,1.2018,102600000.0
2009-01-08 10:57:00,1.20175,1.20265,1.20175,1.20265,101200000.0
2009-01-08 10:58:00,1.2028,1.20345,1.2028,1.2034,110800000.0
2009-01-08 10:59:00,1.2033,1.2056,1.20315,1.2051,205640000.0
2009-01-08 11:00:00,1.20535,1.20565,1.20455,1.2051,274200000.0
2009-01-08 11:01:00,1.20515,1.20535,1.20515,1.20535,67800000.0
2009-01-08 11:02:00,1.2054,1.2055,1.2053,1.2055,40200000.0
2009-01-08 11:03:00,1.2055,1.2055,1.2051,1.20525,37400000.0
2009-01-08 11:04:00,1.2052,1.2052,1.20485,1.2049,22600000.0
2009-01-08 11:05:00,1.2049,1.205,1.20485,1.205,44200000.0
2009-01-08 11:06:00,1.205,1.20505,1.20495,1.20495,45200000.0
2009-01-08 11:07:00,1.2049,1.2049,1.2048,1.2048,9600000.0
2009-01-08 11:08:00,1.20475,1.20475,1.20475,1.20475,25200000.0
2009-01-08 11:09:00,1.20435,1.20435,1.204,1.20425,55800000.0
2009-01-08 11:10:00,1.20425,1.2043,1.2037,1.2037,188600000.0
2009-01-08 11:11:00,1.20375,1.20385,1.20355,1.20365,94600000.0
2009-01-08 11:12:00,1.20365,1.2039,1.2036,1.2036,54600000.0
2009-01-08 11:13:00,1.2036,1.2036,1.2035,1.2036,54800000.0
2009-01-08 11:14:00,1.2036,1.2036,1.20345,1.20345,31000000.0
2009-01-08 11:15:00,1.2034,1.2034,1.20295,1.20305,29000000.0
2009-01-08 11:16:00,1.20305,1.20315,1.203,1.203,20000000.0
2009-01-08 11:17:00,1.20305,1.20305,1.20305,1.20305,14400000.0
2009-01-08 11:18:00,1.20305,1.20305,1.2027,1.20275,29400000.0
2009-01-08 11:19:00,1.2027,1.203,1.2027,1.20295,57200000.0
2009-01-08 11:20:00,1.20295,1.20295,1.2027,1.2028,35600000.0
2009-01-08 11:21:00,1.2027,1.20275,1.2022,1.2023,45800000.0
2009-01-08 11:22:00,1.2023,1.2023,1.20225,1.20225,65400000.0
2009-01-08 11:23:00,1.20225,1.20225,1.20155,1.20155,58400000.0
2009-01-08 11:24:00,1.20175,1.2019,1.2015,1.20155,44800000.0
2009-01-08 11:25:00,1.2015,1.2015,1.2002,1.20115,80600000.0
2009-01-08 11:26:00,1.20145,1.2016,1.20085,1.201,24200000.0
2009-01-08 11:27:00,1.201,1.201,1.19985,1.20025,160000000.0
2009-01-08 11:28:00,1.20015,1.20015,1.19905,1.19925,122200000.0
2009-01-08 11:29:00,1.1994,1.20005,1.1994,1.1996,78800000.0
2009-01-08 11:30:00,1.19945,1.19945,1.19755,1.19845,158200000.0
2009-01-08 11:31:00,1.19875,1.20005,1.19815,1.1988,177200000.0
2009-01-08 11:32:00,1.1989,1.1994,1.19855,1.199,144200000.0
2009-01-08 11:33:00,1.199,1.1992,1.19895,1.1992,57400000.0
2009-01-08 11:34:00,1.1992,1.1992,1.1992,1.1992,2200000.0
2009-01-08 11:35:00,1.19935,1.1995,1.19935,1.1995,11000000.0
2009-01-08 11:36:00,1.19965,1.19975,1.19945,1.19975,35600000.0
2009-01-08 11:37:00,1.19975,1.2004,1.19975,1.2004,79800000.0
2009-01-08 11:38:00,1.20045,1.201,1.20045,1.2008,91200000.0
2009-01-08 11:39:00,1.20085,1.2013,1.20085,1.2011,146200000.0
2009-01-08 11:40:00,1.2012,1.20155,1.20105,1.20155,60400000.0
2009-01-08 11:41:00,1.2016,1.20225,1.20155,1.20225,53400000.0
2009-01-08 11:42:00,1.20225,1.2025,1.2019,1.202,14600000.0
2009-01-08 11:43:00,1.20205,1.20205,1.2018,1.2018,13200000.0
2009-01-08 11:44:00,1.20185,1.20185,1.2008,1.2009,95400000.0
2009-01-08 11:45:00,1.2009,1.2009,1.20045,1.2006,108800000.0
2009-01-08 11:46:00,1.2006,1.20095,1.20035,1.20095,47000000.0
2009-01-08 11:47:00,1.2011,1.2016,1.2011,1.2016,55000000.0
2009-01-08 11:48:00,1.20165,1.20165,1.20055,1.20105,163200000.0
2009-01-08 11:49:00,1.20085,1.2013,1.2008,1.2011,44400000.0
2009-01-08 11:50:00,1.201,1.2011,1.2008,1.20095,36200000.0
2009-01-08 11:51:00,1.201,1.2022,1.201,1.202,180000000.0
2009-01-08 11:52:00,1.20205,1.20245,1.2013,1.20215,196600000.0
2009-01-08 11:53:00,1.2023,1.2025,1.2017,1.20175,91000000.0
2009-01-08 11:54:00,1.2018,1.2022,1.2017,1.20205,25600000.0
2009-01-08 11:55:00,1.20205,1.20205,1.20175,1.20175,24800000.0
2009-01-08 11:56:00,1.20175,1.20175,1.2016,1.2016,25600000.0
2009-01-08 11:57:00,1.2016,1.2017,1.2016,1.2017,32000000.0
2009-01-08 11:58:00,1.2017,1.2017,1.2015,1.2016,43200000.0
2009-01-08 11:59:00,1.2013,1.20166,1.2011,1.2013,143200000.0
2009-01-08 12:00:00,1.2016,1.20195,1.2016,1.2017,41400000.0
2009-01-08 12:01:00,1.2017,1.2017,1.2017,1.2017,3200000.0
2009-01-08 12:02:00,1.20175,1.2018,1.20175,1.2018,34600000.0
2009-01-08 12:03:00,1.20185,1.20185,1.2017,1.20175,29800000.0
2009-01-08 12:04:00,1.20175,1.2018,1.20155,1.20165,28800000.0
2009-01-08 12:05:00,1.2018,1.2022,1.2018,1.202,164200000.0
2009-01-08 12:06:00,1.20205,1.20215,1.20185,1.20205,105600000.0
2009-01-08 12:07:00,1.2021,1.2024,1.2021,1.2024,48400000.0
2009-01-08 12:08:00,1.20245,1.20245,1.20165,1.2019,64600000.0
2009-01-08 12:09:00,1.2019,1.202,1.2017,1.2018,82400000.0
2009-01-08 12:10:00,1.20175,1.202,1.2017,1.2017,66400000.0
2009-01-08 12:11:00,1.2017,1.20195,1.20145,1.20195,103600000.0
2009-01-08 12:12:00,1.20195,1.2025,1.20195,1.2024,31200000.0
2009-01-08 12:13:00,1.2024,1.2024,1.2022,1.20225,48200000.0
2009-01-08 12:14:00,1.20235,1.20235,1.20195,1.2022,19800000.0
2009-01-08 12:15:00,1.2022,1.2022,1.20215,1.2022,19200000.0
2009-01-08 12:16:00,1.2022,1.20425,1.2022,1.20425,236000000.0
2009-01-08 12:17:00,1.20425,1.20425,1.20295,1.20295,63200000.0
2009-01-08 12:18:00,1.203,1.2031,1.20275,1.203,37200000.0
2009-01-08 12:19:00,1.2029,1.2029,1.2025,1.20255,38800000.0
2009-01-08 12:20:00,1.20255,1.20255,1.20255,1.20255,21600000.0
2009-01-08 12:21:00,1.20265,1.20265,1.20255,1.20255,7600000.0
2009-01-08 12:22:00,1.20223,1.20245,1.20202,1.20202,79600000.0
2009-01-08 12:23:00,1.2022,1.20225,1.20215,1.20215,106800000.0
2009-01-08 12:24:00,1.2022,1.20255,1.2022,1.2025,27200000.0
2009-01-08 12:25:00,1.20245,1.20245,1.20245,1.20245,7800000.0
2009-01-08 12:26:00,1.2025,1.2025,1.2025,1.2025,6400000.0
2009-01-08 12:27:00,1.2021,1.20256,1.20207,1.20244,161400000.0
2009-01-08 12:28:00,1.20226,1.2026,1.20224,1.20228,91400000.0
2009-01-08 12:29:00,1.20255,1.20255,1.2025,1.2025,6400000.0
2009-01-08 12:30:00,1.20255,1.20255,1.20255,1.20255,6400000.0
2009-01-08 12:31:00,1.20223,1.2025,1.20199,1.2023,94400001.0
2009-01-08 12:32:00,1.20233,1.20262,1.20194,1.20209,173800003.0
2009-01-08 12:33:00,1.20224,1.20242,1.2021,1.20242,167600003.0
2009-01-08 12:34:00,1.20238,1.20252,1.20201,1.20234,140600003.0
2009-01-08 12:35:00,1.20255,1.2027,1.20255,1.2027,12800000.0
2009-01-08 12:36:00,1.20238,1.20267,1.2022,1.20263,171040000.0
2009-01-08 12:37:00,1.20275,1.20275,1.20275,1.20275,3200000.0
2009-01-08 12:38:00,1.2027,1.203,1.2027,1.203,46400000.0
2009-01-08 12:39:00,1.203,1.20335,1.203,1.20335,41600000.0
2009-01-08 12:40:00,1.20345,1.2042,1.20345,1.2042,39000000.0
2009-01-08 12:41:00,1.20415,1.20415,1.20415,1.20415,5600000.0
2009-01-08 12:42:00,1.20407,1.20427,1.2034,1.20359,150800000.0
2009-01-08 12:43:00,1.20415,1.2049,1.20415,1.2049,52600000.0
2009-01-08 12:44:00,1.205,1.20595,1.2039,1.2039,174500000.0
2009-01-08 12:45:00,1.2039,1.2044,1.2025,1.2043,178500000.0
2009-01-08 12:46:00,1.20445,1.205,1.204,1.205,155400000.0
2009-01-08 12:47:00,1.2051,1.2051,1.20415,1.20435,139200000.0
2009-01-08 12:48:00,1.20435,1.2045,1.20435,1.2045,25400000.0
2009-01-08 12:49:00,1.2045,1.2045,1.2044,1.2044,16000000.0
2009-01-08 12:50:00,1.20435,1.2045,1.2037,1.2037,114800000.0
2009-01-08 12:51:00,1.20405,1.20405,1.2027,1.2027,101400000.0
2009-01-08 12:52:00,1.2027,1.2034,1.20265,1.2034,93800000.0
2009-01-08 12:53:00,1.2034,1.2034,1.2034,1.2034,2200000.0
2009-01-08 12:54:00,1.2035,1.2036,1.2035,1.20355,19400000.0
2009-01-08 12:55:00,1.2035,1.2036,1.2035,1.2035,20000000.0
2009-01-08 12:56:00,1.2035,1.2035,1.2035,1.2035,10600000.0
2009-01-08 12:57:00,1.20309,1.20336,1.20292,1.20303,149200000.0
2009-01-08 12:58:00,1.2035,1.2041,1.2035,1.2041,36800000.0
2009-01-08 12:59:00,1.2041,1.2042,1.2041,1.2041,95000000.0
2009-01-08 13:00:00,1.2041,1.2043,1.20335,1.2035,76600000.0
2009-01-08 13:01:00,1.2036,1.204,1.2036,1.20375,45600000.0
2009-01-08 13:02:00,1.20355,1.20355,1.20215,1.2023,102800000.0
2009-01-08 13:03:00,1.20235,1.20245,1.20235,1.20245,3800000.0
2009-01-08 13:04:00,1.2021,1.20228,1.2016,1.20228,77600000.0
2009-01-08 13:05:00,1.2024,1.2024,1.2022,1.2023,36800000.0
2009-01-08 13:06:00,1.2024,1.20335,1.202,1.20315,88000000.0
2009-01-08 13:07:00,1.2032,1.2032,1.203,1.2031,30000000.0
2009-01-08 13:08:00,1.20315,1.2032,1.20315,1.2032,19200000.0
2009-01-08 13:09:00,1.2032,1.20355,1.2032,1.20355,26400000.0
2009-01-08 13:10:00,1.20365,1.20365,1.20355,1.20355,6800000.0
2009-01-08 13:11:00,1.20357,1.20357,1.20315,1.20321,135800000.0
2009-01-08 13:12:00,1.20377,1.20377,1.20315,1.20338,163000000.0
2009-01-08 13:13:00,1.2035,1.2035,1.2027,1.20345,65600000.0
2009-01-08 13:14:00,1.2035,1.2035,1.20265,1.20295,30800000.0
2009-01-08 13:15:00,1.2031,1.2035,1.2031,1.2035,17400000.0
2009-01-08 13:16:00,1.2035,1.2035,1.20255,1.2027,37000000.0
2009-01-08 13:17:00,1.2027,1.20365,1.2027,1.2033,95800000.0
2009-01-08 13:18:00,1.20325,1.20325,1.20325,1.20325,9600000.0
2009-01-08 13:19:00,1.20325,1.20325,1.20325,1.20325,3200000.0
2009-01-08 13:20:00,1.20325,1.20325,1.2023,1.2031,66800000.0
2009-01-08 13:21:00,1.2029,1.2029,1.20225,1.2026,34600000.0
2009-01-08 13:22:00,1.2026,1.2026,1.2024,1.2026,21600000.0
2009-01-08 13:23:00,1.20255,1.2027,1.20255,1.2027,18800000.0
2009-01-08 13:24:00,1.20265,1.20265,1.20265,1.20265,3200000.0
2009-01-08 13:25:00,1.2027,1.20365,1.2027,1.2032,60600000.0
2009-01-08 13:26:00,1.20325,1.20375,1.20325,1.20375,26600000.0
2009-01-08 13:27:00,1.20385,1.20385,1.20385,1.20385,16000000.0
2009-01-08 13:28:00,1.2038,1.2038,1.20305,1.20315,95800000.0
2009-01-08 13:29:00,1.20315,1.20315,1.20265,1.20265,41400000.0
2009-01-08 13:30:00,1.20265,1.20265,1.2024,1.2025,53400000.0
2009-01-08 13:31:00,1.20245,1.2028,1.20245,1.20255,34600000.0
2009-01-08 13:32:00,1.20255,1.2029,1.2023,1.2025,138400000.0
2009-01-08 13:33:00,1.2025,1.2025,1.2025,1.2025,3200000.0
2009-01-08 13:34:00,1.2026,1.20285,1.2026,1.20285,94200000.0
2009-01-08 13:35:00,1.20305,1.20305,1.20285,1.20285,4400000.0
2009-01-08 13:36:00,1.20236,1.2028,1.20236,1.20268,41600000.0
2009-01-08 13:37:00,1.2029,1.2029,1.2024,1.2026,47000000.0
2009-01-08 13:38:00,1.2026,1.2029,1.2026,1.2029,33400000.0
2009-01-08 13:39:00,1.2029,1.2029,1.2029,1.2029,4400000.0
2009-01-08 13:40:00,1.2029,1.2029,1.20245,1.20245,12000000.0
2009-01-08 13:41:00,1.2025,1.2025,1.20155,1.2016,48400000.0
2009-01-08 13:42:00,1.2016,1.2023,1.2016,1.20225,78200000.0
2009-01-08 13:43:00,1.20225,1.20225,1.20135,1.2014,47000000.0
2009-01-08 13:44:00,1.2015,1.20195,1.20095,1.201,68400000.0
2009-01-08 13:45:00,1.201,1.2011,1.20025,1.20085,177400000.0
2009-01-08 13:46:00,1.2008,1.2015,1.2008,1.2015,28800000.0
2009-01-08 13:47:00,1.20155,1.20185,1.20155,1.20185,54400000.0
2009-01-08 13:48:00,1.20185,1.2024,1.20185,1.2024,14400000.0
2009-01-08 13:49:00,1.20255,1.20255,1.20245,1.20245,9200000.0
2009-01-08 13:50:00,1.2025,1.2026,1.20245,1.2026,28200000.0
2009-01-08 13:51:00,1.20202,1.20223,1.20179,1.20188,112200000.0
2009-01-08 13:52:00,1.20265,1.2028,1.20255,1.2028,19200000.0
2009-01-08 13:53:00,1.20285,1.20295,1.2028,1.20295,19000000.0
2009-01-08 13:54:00,1.20295,1.2033,1.20295,1.2033,26600000.0
2009-01-08 13:55:00,1.2033,1.20355,1.2033,1.2035,21800000.0
2009-01-08 13:56:00,1.2035,1.204,1.2032,1.204,133000000.0
2009-01-08 13:57:00,1.2039,1.2041,1.2039,1.20395,39400000.0
2009-01-08 13:58:00,1.20395,1.20395,1.20395,1.20395,9200000.0
2009-01-08 13:59:00,1.20395,1.20395,1.2017,1.20175,92200000.0
2009-01-08 14:00:00,1.202,1.2026,1.20175,1.2025,121400000.0
2009-01-08 14:01:00,1.2025,1.2035,1.2021,1.2023,162800000.0
2009-01-08 14:02:00,1.2023,1.2023,1.20205,1.20205,42800000.0
2009-01-08 14:03:00,1.2021,1.2021,1.20185,1.20185,55400000.0
2009-01-08 14:04:00,1.20185,1.202,1.2007,1.201,113400000.0
2009-01-08 14:05:00,1.201,1.2011,1.2007,1.201,63200000.0
2009-01-08 14:06:00,1.201,1.20135,1.2009,1.20095,73200000.0
2009-01-08 14:07:00,1.201,1.201,1.20095,1.201,26400000.0
2009-01-08 14:08:00,1.2008,1.2008,1.20035,1.2005,60200000.0
2009-01-08 14:09:00,1.20055,1.2013,1.2005,1.20095,92400000.0
2009-01-08 14:10:00,1.2013,1.2013,1.20045,1.20095,202800000.0
2009-01-08 14:11:00,1.2007,1.20275,1.2007,1.20275,117400000.0
2009-01-08 14:12:00,1.2028,1.2028,1.2011,1.202,79200000.0
2009-01-08 14:13:00,1.20195,1.2022,1.2018,1.20205,75200000.0
2009-01-08 14:14:00,1.20205,1.20225,1.20185,1.20215,97600000.0
2009-01-08 14:15:00,1.20215,1.20225,1.20215,1.2022,40800000.0
2009-01-08 14:16:00,1.20225,1.20235,1.20125,1.2013,100800000.0
2009-01-08 14:17:00,1.20135,1.20225,1.201,1.2011,162200000.0
2009-01-08 14:18:00,1.2011,1.2011,1.20005,1.2008,134200000.0
2009-01-08 14:19:00,1.20095,1.20135,1.2003,1.2007,98200000.0
2009-01-08 14:20:00,1.2009,1.20145,1.20045,1.20055,58200000.0
2009-01-08 14:21:00,1.20055,1.2006,1.20055,1.20055,37800000.0
2009-01-08 14:22:00,1.20055,1.20055,1.1999,1.2001,28200000.0
2009-01-08 14:23:00,1.2002,1.2005,1.2002,1.20045,51400000.0
2009-01-08 14:24:00,1.20045,1.20045,1.19995,1.20015,22200000.0
2009-01-08 14:25:00,1.2003,1.2003,1.2001,1.2001,14600000.0
2009-01-08 14:26:00,1.20015,1.20015,1.20015,1.20015,8800000.0
2009-01-08 14:27:00,1.20005,1.20005,1.19915,1.1992,42000000.0
2009-01-08 14:28:00,1.1993,1.19935,1.1992,1.1992,46400000.0
2009-01-08 14:29:00,1.1993,1.1995,1.1992,1.1995,52600000.0
2009-01-08 14:30:00,1.19935,1.1996,1.1992,1.1995,24000000.0
2009-01-08 14:31:00,1.1995,1.1995,1.1984,1.1986,50800000.0
2009-01-08 14:32:00,1.1986,1.1986,1.19665,1.1971,84200000.0
2009-01-08 14:33:00,1.1971,1.19815,1.1971,1.19815,65300000.0
2009-01-08 14:34:00,1.19825,1.19935,1.19825,1.199,109600000.0
2009-01-08 14:35:00,1.199,1.199,1.19725,1.19735,377599989.0
2009-01-08 14:36:00,1.19735,1.19875,1.19735,1.1981,261200000.0
2009-01-08 14:37:00,1.19785,1.19795,1.19765,1.1977,86400000.0
2009-01-08 14:38:00,1.1977,1.19785,1.1973,1.19735,74600000.0
2009-01-08 14:39:00,1.19735,1.19735,1.1955,1.19615,127600000.0
2009-01-08 14:40:00,1.1962,1.197,1.1961,1.197,150400000.0
2009-01-08 14:41:00,1.197,1.1975,1.19675,1.1975,53400000.0
2009-01-08 14:42:00,1.1975,1.1977,1.1975,1.1977,72600000.0
2009-01-08 14:43:00,1.1977,1.19815,1.1977,1.198,85600000.0
2009-01-08 14:44:00,1.19795,1.19795,1.1961,1.1962,155000000.0
2009-01-08 14:45:00,1.1962,1.19775,1.1959,1.1975,99000000.0
2009-01-08 14:46:00,1.1976,1.19915,1.19745,1.19895,143600000.0
2009-01-08 14:47:00,1.1991,1.1991,1.1989,1.199,36800000.0
2009-01-08 14:48:00,1.199,1.19905,1.1989,1.19905,32200000.0
2009-01-08 14:49:00,1.1993,1.19955,1.19905,1.19955,131000000.0
2009-01-08 14:50:00,1.1996,1.20015,1.1988,1.20015,175000000.0
2009-01-08 14:51:00,1.19995,1.20025,1.1993,1.19945,109200000.0
2009-01-08 14:52:00,1.19955,1.19995,1.1994,1.1995,77000000.0
2009-01-08 14:53:00,1.1995,1.19955,1.1991,1.1991,133800000.0
2009-01-08 14:54:00,1.19905,1.2,1.199,1.1992,135200000.0
2009-01-08 14:55:00,1.1992,1.19995,1.19915,1.1995,96200000.0
2009-01-08 14:56:00,1.1995,1.1995,1.1993,1.1993,46400000.0
2009-01-08 14:57:00,1.1993,1.19965,1.19925,1.1995,102400000.0
2009-01-08 14:58:00,1.1995,1.19955,1.1991,1.1993,71400000.0
2009-01-08 14:59:00,1.1993,1.1994,1.1989,1.1991,78200000.0
2009-01-08 15:00:00,1.1991,1.1998,1.1991,1.1998,98000000.0
2009-01-08 15:01:00,1.19975,1.2003,1.19955,1.2003,94800000.0
2009-01-08 15:02:00,1.20025,1.2007,1.20025,1.20035,90800000.0
2009-01-08 15:03:00,1.20025,1.20035,1.2,1.20025,103400000.0
2009-01-08 15:04:00,1.20025,1.20035,1.20025,1.20025,147000000.0
2009-01-08 15:05:00,1.2003,1.2007,1.20025,1.2007,61800000.0
2009-01-08 15:06:00,1.2007,1.20075,1.2006,1.2007,20600000.0
2009-01-08 15:07:00,1.2008,1.2008,1.2007,1.2007,11000000.0
2009-01-08 15:08:00,1.2001,1.20035,1.2001,1.2002,62000000.0
2009-01-08 15:09:00,1.20005,1.2002,1.1994,1.1995,50400000.0
2009-01-08 15:10:00,1.1995,1.19965,1.1982,1.1986,114400000.0
2009-01-08 15:11:00,1.19865,1.19875,1.1986,1.19875,31200000.0
2009-01-08 15:12:00,1.1988,1.19905,1.1988,1.19905,28800000.0
2009-01-08 15:13:00,1.19905,1.20045,1.19905,1.20045,121200000.0
2009-01-08 15:14:00,1.20045,1.20045,1.19855,1.1997,136200000.0
2009-01-08 15:15:00,1.20005,1.2006,1.20005,1.20045,170200000.0
2009-01-08 15:16:00,1.20045,1.20045,1.2003,1.20045,84000000.0
2009-01-08 15:17:00,1.20055,1.2025,1.20055,1.20145,176900000.0
2009-01-08 15:18:00,1.2015,1.2019,1.2007,1.2008,112600000.0
2009-01-08 15:19:00,1.20085,1.20095,1.20015,1.2003,183000000.0
2009-01-08 15:20:00,1.2003,1.2004,1.1993,1.1994,171100000.0
2009-01-08 15:21:00,1.19945,1.19955,1.19895,1.19955,210400000.0
2009-01-08 15:22:00,1.1996,1.1996,1.19825,1.1983,214000000.0
2009-01-08 15:23:00,1.19855,1.19865,1.19595,1.1966,178200000.0
2009-01-08 15:24:00,1.1966,1.1974,1.19625,1.1971,141200000.0
2009-01-08 15:25:00,1.1972,1.1986,1.1972,1.19765,266200000.0
2009-01-08 15:26:00,1.1977,1.19805,1.1977,1.198,65200000.0
2009-01-08 15:27:00,1.1979,1.1983,1.1979,1.19825,119200000.0
2009-01-08 15:28:00,1.1985,1.19855,1.19815,1.19845,93800000.0
2009-01-08 15:29:00,1.19845,1.19925,1.19845,1.19875,71400000.0
2009-01-08 15:30:00,1.1982,1.1991,1.19805,1.19815,94200000.0
2009-01-08 15:31:00,1.1981,1.19855,1.1977,1.19805,116800000.0
2009-01-08 15:32:00,1.1981,1.2004,1.1981,1.19995,151600000.0
2009-01-08 15:33:00,1.2002,1.2002,1.1981,1.19855,175600000.0
2009-01-08 15:34:00,1.19855,1.19855,1.19825,1.1984,89000000.0
2009-01-08 15:35:00,1.1985,1.1991,1.1982,1.1991,184200000.0
2009-01-08 15:36:00,1.199,1.19955,1.1989,1.199,134200000.0
2009-01-08 15:37:00,1.199,1.199,1.19805,1.1983,83400000.0
2009-01-08 15:38:00,1.19835,1.1987,1.19835,1.19835,80800000.0
2009-01-08 15:39:00,1.1984,1.1984,1.19635,1.1965,191800000.0
2009-01-08 15:40:00,1.19655,1.19655,1.1955,1.19605,108600000.0
2009-01-08 15:41:00,1.19605,1.197,1.19555,1.19555,178000000.0
2009-01-08 15:42:00,1.19585,1.1966,1.19565,1.1966,140400000.0
2009-01-08 15:43:00,1.1966,1.1972,1.19605,1.19615,116600000.0
2009-01-08 15:44:00,1.19615,1.19635,1.19575,1.19575,129000000.0
2009-01-08 15:45:00,1.19555,1.19605,1.19395,1.1954,220800000.0
2009-01-08 15:46:00,1.19525,1.1956,1.19465,1.1956,134400000.0
2009-01-08 15:47:00,1.19565,1.19635,1.19545,1.1955,157200000.0
2009-01-08 15:48:00,1.1955,1.19565,1.1944,1.19465,94800000.0
2009-01-08 15:49:00,1.1947,1.195,1.1942,1.195,92200000.0
2009-01-08 15:50:00,1.19515,1.1952,1.19395,1.19395,224600000.0
2009-01-08 15:51:00,1.194,1.1952,1.194,1.19475,156399998.0
2009-01-08 15:52:00,1.19455,1.1953,1.19435,1.1952,99000000.0
2009-01-08 15:53:00,1.1952,1.1957,1.1942,1.1943,188800000.0
2009-01-08 15:54:00,1.19435,1.1944,1.1923,1.19355,196600000.0
2009-01-08 15:55:00,1.19365,1.19365,1.19235,1.19245,185600000.0
2009-01-08 15:56:00,1.19245,1.1931,1.1915,1.1931,167600000.0
2009-01-08 15:57:00,1.19325,1.1941,1.19265,1.19265,137800000.0
2009-01-08 15:58:00,1.19255,1.1932,1.19255,1.193,135200000.0
2009-01-08 15:59:00,1.19305,1.19385,1.19275,1.1933,133200000.0
2009-01-08 16:00:00,1.1933,1.1933,1.19225,1.19225,197400000.0
2009-01-08 16:01:00,1.19225,1.19245,1.19145,1.19215,101800000.0
2009-01-08 16:02:00,1.19225,1.19225,1.19055,1.1908,201400000.0
2009-01-08 16:03:00,1.1908,1.1916,1.19075,1.19125,187000000.0
2009-01-08 16:04:00,1.1913,1.1913,1.19005,1.19075,155800000.0
2009-01-08 16:05:00,1.1907,1.1912,1.19055,1.19115,154400000.0
2009-01-08 16:06:00,1.1912,1.19125,1.1901,1.19025,144600000.0
2009-01-08 16:07:00,1.1903,1.19165,1.1903,1.19035,155000000.0
2009-01-08 16:08:00,1.19035,1.1906,1.19,1.19005,122000000.0
2009-01-08 16:09:00,1.1901,1.19035,1.1884,1.1885,169400000.0
2009-01-08 16:10:00,1.18855,1.1887,1.1884,1.18865,88800000.0
2009-01-08 16:11:00,1.1886,1.1891,1.1878,1.18865,157200000.0
2009-01-08 16:12:00,1.18875,1.1895,1.1887,1.18945,112400000.0
2009-01-08 16:13:00,1.18935,1.18975,1.1885,1.18895,119600000.0
2009-01-08 16:14:00,1.18895,1.18955,1.18895,1.18955,70200000.0
2009-01-08 16:15:00,1.1895,1.19135,1.18945,1.19135,111800000.0
2009-01-08 16:16:00,1.1913,1.1927,1.1907,1.19155,163800000.0
2009-01-08 16:17:00,1.19145,1.19215,1.19135,1.19215,132200000.0
2009-01-08 16:18:00,1.19215,1.19215,1.1919,1.19215,108800000.0
2009-01-08 16:19:00,1.19215,1.193,1.192,1.19245,127600000.0
2009-01-08 16:20:00,1.19255,1.19305,1.19225,1.19245,135016000.0
2009-01-08 16:21:00,1.19235,1.19235,1.1908,1.19125,157400000.0
2009-01-08 16:22:00,1.19135,1.19185,1.19115,1.19135,235200000.0
2009-01-08 16:23:00,1.1915,1.1916,1.19125,1.1915,106000000.0
2009-01-08 16:24:00,1.1914,1.19275,1.1914,1.1924,127000000.0
2009-01-08 16:25:00,1.19245,1.19255,1.19115,1.19115,161600000.0
2009-01-08 16:26:00,1.19115,1.19165,1.1911,1.1912,119200000.0
2009-01-08 16:27:00,1.1913,1.19135,1.1912,1.1912,32000000.0
2009-01-08 16:28:00,1.1911,1.1914,1.191,1.1914,57600000.0
2009-01-08 16:29:00,1.1914,1.1918,1.1913,1.19145,104800000.0
2009-01-08 16:30:00,1.19135,1.19135,1.1904,1.19045,145600000.0
2009-01-08 16:31:00,1.19045,1.19105,1.19,1.19095,99400000.0
2009-01-08 16:32:00,1.19095,1.19165,1.1907,1.19155,119400000.0
2009-01-08 16:33:00,1.19145,1.19195,1.19125,1.1919,138800000.0
2009-01-08 16:34:00,1.19195,1.19195,1.1908,1.191,83800000.0
2009-01-08 16:35:00,1.191,1.1911,1.1909,1.1911,84200000.0
2009-01-08 16:36:00,1.19105,1.1917,1.19045,1.19045,162800000.0
2009-01-08 16:37:00,1.1905,1.1907,1.19025,1.1903,57600000.0
2009-01-08 16:38:00,1.1904,1.19045,1.1892,1.1901,103200000.0
2009-01-08 16:39:00,1.19015,1.19035,1.1901,1.19025,61800000.0
2009-01-08 16:40:00,1.19025,1.191,1.1902,1.1906,114600000.0
2009-01-08 16:41:00,1.1907,1.19155,1.1906,1.1908,117800000.0
2009-01-08 16:42:00,1.1909,1.191,1.1907,1.191,116000000.0
2009-01-08 16:43:00,1.19105,1.19115,1.1904,1.1904,106600000.0
2009-01-08 16:44:00,1.1905,1.19055,1.19025,1.19035,137600000.0
2009-01-08 16:45:00,1.19015,1.19015,1.1871,1.18735,222000000.0
2009-01-08 16:46:00,1.18745,1.18825,1.1872,1.1877,208400000.0
2009-01-08 16:47:00,1.18775,1.18785,1.18415,1.1851,243900000.0
2009-01-08 16:48:00,1.1851,1.1855,1.1845,1.185,202600000.0
2009-01-08 16:49:00,1.18505,1.18505,1.18335,1.18455,243800000.0
2009-01-08 16:50:00,1.1845,1.1848,1.18395,1.1846,189400000.0
2009-01-08 16:51:00,1.1846,1.1847,1.182,1.18295,284400000.0
2009-01-08 16:52:00,1.183,1.184,1.18275,1.184,197400000.0
2009-01-08 16:53:00,1.184,1.184,1.1835,1.1838,152800000.0
2009-01-08 16:54:00,1.1838,1.1857,1.1838,1.1857,153400000.0
2009-01-08 16:55:00,1.1857,1.1857,1.18505,1.18535,113400000.0
2009-01-08 16:56:00,1.18535,1.18535,1.185,1.1852,125200000.0
2009-01-08 16:57:00,1.18515,1.1854,1.18505,1.1854,124800000.0
2009-01-08 16:58:00,1.18535,1.18655,1.1852,1.18655,133000000.0
2009-01-08 16:59:00,1.1866,1.1866,1.1855,1.1855,156800000.0
2009-01-08 17:00:00,1.18565,1.1859,1.18385,1.1846,158000000.0
2009-01-08 17:01:00,1.1847,1.18565,1.18465,1.1856,140800000.0
2009-01-08 17:02:00,1.18575,1.1865,1.18575,1.1864,138000000.0
2009-01-08 17:03:00,1.1864,1.1866,1.1858,1.186,166400000.0
2009-01-08 17:04:00,1.186,1.186,1.1848,1.1853,157200000.0
2009-01-08 17:05:00,1.1853,1.18655,1.18525,1.18655,166200000.0
2009-01-08 17:06:00,1.1865,1.1873,1.1865,1.1873,124800000.0
2009-01-08 17:07:00,1.1873,1.1873,1.1866,1.18675,140600000.0
2009-01-08 17:08:00,1.1868,1.18685,1.18585,1.18605,227200000.0
2009-01-08 17:09:00,1.18605,1.18625,1.18585,1.186,171200000.0
2009-01-08 17:10:00,1.1861,1.1861,1.1856,1.1858,214400000.0
2009-01-08 17:11:00,1.18585,1.1861,1.18585,1.18605,57000000.0
2009-01-08 17:12:00,1.186,1.1866,1.18595,1.1866,146200000.0
2009-01-08 17:13:00,1.1865,1.1867,1.1864,1.1866,158400000.0
2009-01-08 17:14:00,1.18655,1.18655,1.18635,1.1865,132200000.0
2009-01-08 17:15:00,1.1866,1.1871,1.1865,1.18695,137400000.0
2009-01-08 17:16:00,1.18695,1.18775,1.1866,1.18775,145600000.0
2009-01-08 17:17:00,1.1878,1.1885,1.1878,1.18835,149400000.0
2009-01-08 17:18:00,1.18835,1.18895,1.1882,1.18885,184600000.0
2009-01-08 17:19:00,1.18885,1.18885,1.18785,1.1888,157800000.0
2009-01-08 17:20:00,1.1889,1.18935,1.18865,1.18935,184000000.0
2009-01-08 17:21:00,1.1894,1.18985,1.189,1.1892,178400000.0
2009-01-08 17:22:00,1.1892,1.1892,1.1888,1.18895,145800000.0
2009-01-08 17:23:00,1.189,1.1899,1.189,1.1897,128400000.0
2009-01-08 17:24:00,1.1898,1.1901,1.1893,1.18945,136800000.0
2009-01-08 17:25:00,1.18945,1.1895,1.1886,1.1887,148800000.0
2009-01-08 17:26:00,1.1887,1.189,1.18865,1.18885,97000000.0
2009-01-08 17:27:00,1.18885,1.1894,1.18865,1.18935,63200000.0
2009-01-08 17:28:00,1.1894,1.19025,1.1894,1.1901,117600000.0
2009-01-08 17:29:00,1.19005,1.19035,1.19005,1.19035,72800000.0
2009-01-08 17:30:00,1.1904,1.19075,1.18975,1.1899,142200000.0
2009-01-08 17:31:00,1.1899,1.19065,1.18985,1.19045,136400000.0
2009-01-08 17:32:00,1.1905,1.1907,1.19005,1.1904,151200000.0
2009-01-08 17:33:00,1.19035,1.1906,1.18995,1.19,162000000.0
2009-01-08 17:34:00,1.19005,1.19015,1.1899,1.18995,36000000.0
2009-01-08 17:35:00,1.19,1.19,1.189,1.1892,106200000.0
2009-01-08 17:36:00,1.18915,1.18915,1.18865,1.1887,136000000.0
2009-01-08 17:37:00,1.1888,1.1888,1.18725,1.18745,206600000.0
2009-01-08 17:38:00,1.1871,1.18745,1.1871,1.18745,72000000.0
2009-01-08 17:39:00,1.1875,1.18755,1.1872,1.18725,112000000.0
2009-01-08 17:40:00,1.18725,1.18725,1.18715,1.1872,108000000.0
2009-01-08 17:41:00,1.1872,1.1876,1.18715,1.1876,124800000.0
2009-01-08 17:42:00,1.1876,1.1876,1.1871,1.1873,136600000.0
2009-01-08 17:43:00,1.1873,1.18755,1.1872,1.1873,64000000.0
2009-01-08 17:44:00,1.18735,1.1874,1.18715,1.1874,78400000.0
2009-01-08 17:45:00,1.18735,1.1874,1.18695,1.187,108000000.0
2009-01-08 17:46:00,1.18695,1.18695,1.18585,1.18595,172200000.0
2009-01-08 17:47:00,1.1859,1.1863,1.1859,1.186,116200000.0
2009-01-08 17:48:00,1.186,1.186,1.18505,1.1855,165400000.0
2009-01-08 17:49:00,1.18565,1.1863,1.1856,1.1858,146200000.0
2009-01-08 17:50:00,1.1858,1.1859,1.18575,1.18575,60000000.0
2009-01-08 17:51:00,1.1857,1.1857,1.1851,1.1856,114600000.0
2009-01-08 17:52:00,1.1856,1.1857,1.18555,1.1857,94400000.0
2009-01-08 17:53:00,1.1857,1.18575,1.1857,1.18575,21600000.0
2009-01-08 17:54:00,1.1858,1.18615,1.1858,1.18605,87000000.0
2009-01-08 17:55:00,1.18605,1.18625,1.186,1.18605,64000000.0
2009-01-08 17:56:00,1.18595,1.18605,1.18595,1.186,61000000.0
2009-01-08 17:57:00,1.186,1.1865,1.1855,1.18625,161200000.0
2009-01-08 17:58:00,1.18605,1.18625,1.186,1.18615,52000000.0
2009-01-08 17:59:00,1.1861,1.1861,1.18325,1.18325,179200000.0
2009-01-08 18:00:00,1.18335,1.1848,1.18305,1.1848,213800000.0
2009-01-08 18:01:00,1.1849,1.18495,1.18425,1.1847,126200000.0
2009-01-08 18:02:00,1.18485,1.18545,1.1848,1.1854,138400000.0
2009-01-08 18:03:00,1.18535,1.1854,1.18475,1.1849,104000000.0
2009-01-08 18:04:00,1.1849,1.1851,1.18465,1.18465,44800000.0
2009-01-08 18:05:00,1.18465,1.18465,1.184,1.18405,118400000.0
2009-01-08 18:06:00,1.18415,1.18415,1.18325,1.18335,78400000.0
2009-01-08 18:07:00,1.1833,1.1833,1.181,1.1811,205600000.0
2009-01-08 18:08:00,1.1812,1.1823,1.1812,1.1822,156400000.0
2009-01-08 18:09:00,1.18225,1.1831,1.1822,1.1827,196200000.0
2009-01-08 18:10:00,1.18275,1.1846,1.18275,1.18415,186800000.0
2009-01-08 18:11:00,1.18415,1.1846,1.18405,1.1846,84000000.0
2009-01-08 18:12:00,1.1846,1.1857,1.1846,1.18485,204000000.0
2009-01-08 18:13:00,1.1848,1.18485,1.18465,1.1847,71200000.0
2009-01-08 18:14:00,1.1847,1.1847,1.1845,1.1845,56800000.0
2009-01-08 18:15:00,1.1846,1.1847,1.18355,1.18355,108800000.0
2009-01-08 18:16:00,1.18365,1.1847,1.18335,1.1838,120000000.0
2009-01-08 18:17:00,1.18375,1.1844,1.18375,1.1844,133000000.0
2009-01-08 18:18:00,1.1844,1.18495,1.18425,1.18495,71200000.0
2009-01-08 18:19:00,1.18495,1.1854,1.18485,1.1853,136800000.0
2009-01-08 18:20:00,1.1853,1.1854,1.1848,1.18485,136400000.0
2009-01-08 18:21:00,1.18485,1.18485,1.18465,1.18465,66200000.0
2009-01-08 18:22:00,1.18465,1.18505,1.1846,1.18505,72600000.0
2009-01-08 18:23:00,1.1851,1.1851,1.1842,1.1843,89400000.0
2009-01-08 18:24:00,1.18435,1.18465,1.18435,1.18465,25600000.0
2009-01-08 18:25:00,1.18455,1.18485,1.1844,1.18485,96000000.0
2009-01-08 18:26:00,1.18495,1.18525,1.1848,1.1852,109600000.0
2009-01-08 18:27:00,1.1852,1.1857,1.185,1.1856,100400000.0
2009-01-08 18:28:00,1.1855,1.1856,1.18545,1.1856,60200000.0
2009-01-08 18:29:00,1.1856,1.18585,1.1855,1.1856,121400000.0
2009-01-08 18:30:00,1.1856,1.1858,1.1852,1.1858,153800000.0
2009-01-08 18:31:00,1.1858,1.18655,1.1858,1.18655,185800000.0
2009-01-08 18:32:00,1.18665,1.18675,1.18635,1.1864,57800000.0
2009-01-08 18:33:00,1.1864,1.1864,1.1863,1.18635,52000000.0
2009-01-08 18:34:00,1.1864,1.18765,1.1864,1.18765,207200000.0
2009-01-08 18:35:00,1.18775,1.18775,1.1872,1.1873,151800000.0
2009-01-08 18:36:00,1.1873,1.1873,1.1867,1.18685,158600000.0
2009-01-08 18:37:00,1.18695,1.18735,1.1868,1.1871,130400000.0
2009-01-08 18:38:00,1.1871,1.18725,1.18685,1.18705,62400000.0
2009-01-08 18:39:00,1.187,1.18755,1.187,1.18735,77600000.0
2009-01-08 18:40:00,1.18735,1.18735,1.18655,1.1866,108200000.0
2009-01-08 18:41:00,1.1866,1.187,1.1861,1.1861,134000000.0
2009-01-08 18:42:00,1.18555,1.18705,1.1851,1.18665,190000000.0
2009-01-08 18:43:00,1.1868,1.1873,1.1867,1.18715,185800000.0
2009-01-08 18:44:00,1.18715,1.1873,1.1867,1.18715,115200000.0
2009-01-08 18:45:00,1.18715,1.1873,1.18705,1.1873,49600000.0
2009-01-08 18:46:00,1.1873,1.1874,1.1871,1.1874,161600000.0
2009-01-08 18:47:00,1.18745,1.18745,1.187,1.18735,149400000.0
2009-01-08 18:48:00,1.1874,1.1877,1.18735,1.1876,133600000.0
2009-01-08 18:49:00,1.1877,1.188,1.1874,1.1877,212400000.0
2009-01-08 18:50:00,1.18765,1.18765,1.18735,1.18755,52000000.0
2009-01-08 18:51:00,1.18765,1.18895,1.18765,1.1885,102800000.0
2009-01-08 18:52:00,1.1885,1.18865,1.1882,1.18825,57000000.0
2009-01-08 18:53:00,1.18805,1.1887,1.18805,1.1885,65600000.0
2009-01-08 18:54:00,1.18845,1.18855,1.1884,1.1885,55200000.0
2009-01-08 18:55:00,1.1885,1.18865,1.18845,1.18865,56000000.0
2009-01-08 18:56:00,1.1887,1.18895,1.1887,1.18895,57200000.0
2009-01-08 18:57:00,1.189,1.1896,1.189,1.1896,104000000.0
2009-01-08 18:58:00,1.1896,1.1897,1.1891,1.1891,76400000.0
2009-01-08 18:59:00,1.1891,1.1891,1.18805,1.1889,168600000.0
2009-01-08 19:00:00,1.189,1.18905,1.18845,1.1887,99200000.0
2009-01-08 19:01:00,1.18875,1.18875,1.1887,1.1887,12800000.0
2009-01-08 19:02:00,1.18875,1.18875,1.18875,1.18875,6400000.0
2009-01-08 19:03:00,1.18875,1.18875,1.1887,1.1887,12000000.0
2009-01-08 19:04:00,1.18865,1.18875,1.1884,1.1884,75600000.0
2009-01-08 19:05:00,1.18845,1.18845,1.1884,1.1884,49000000.0
2009-01-08 19:06:00,1.18835,1.1884,1.18835,1.1884,20800000.0
2009-01-08 19:07:00,1.1884,1.1884,1.18815,1.18815,83200000.0
2009-01-08 19:08:00,1.1882,1.1882,1.18805,1.1881,83600000.0
2009-01-08 19:09:00,1.1881,1.18845,1.188,1.18815,149200000.0
2009-01-08 19:10:00,1.18815,1.18815,1.18795,1.18805,191200000.0
2009-01-08 19:11:00,1.188,1.18805,1.18795,1.18805,60800000.0
2009-01-08 19:12:00,1.18815,1.18815,1.18795,1.188,121400000.0
2009-01-08 19:13:00,1.188,1.188,1.1872,1.18735,73800000.0
2009-01-08 19:14:00,1.1873,1.18735,1.18725,1.18725,28800000.0
2009-01-08 19:15:00,1.18725,1.18725,1.187,1.187,53800000.0
2009-01-08 19:16:00,1.187,1.1871,1.187,1.1871,12800000.0
2009-01-08 19:17:00,1.1871,1.1871,1.1861,1.1863,98800000.0
2009-01-08 19:18:00,1.1864,1.1866,1.1864,1.18655,100000000.0
2009-01-08 19:19:00,1.1865,1.1869,1.1865,1.18675,84400000.0
2009-01-08 19:20:00,1.1867,1.1867,1.1867,1.1867,43200000.0
2009-01-08 19:21:00,1.1868,1.1869,1.1868,1.1868,21600000.0
2009-01-08 19:22:00,1.1868,1.1868,1.18645,1.1865,25600000.0
2009-01-08 19:23:00,1.1865,1.18665,1.1865,1.18665,93600000.0
2009-01-08 19:24:00,1.1867,1.1867,1.18665,1.1867,24800000.0
2009-01-08 19:25:00,1.1867,1.1867,1.1864,1.1864,74600000.0
2009-01-08 19:26:00,1.18645,1.1867,1.18635,1.18645,120800000.0
2009-01-08 19:27:00,1.18645,1.1866,1.1864,1.1866,34600000.0
2009-01-08 19:28:00,1.1866,1.18665,1.18655,1.18665,21600000.0
2009-01-08 19:29:00,1.18665,1.1867,1.18645,1.1866,112200000.0
2009-01-08 19:30:00,1.1866,1.1867,1.18645,1.1866,49200000.0
2009-01-08 19:31:00,1.1864,1.1867,1.1864,1.1867,67800000.0
2009-01-08 19:32:00,1.1866,1.1866,1.18635,1.1865,67200000.0
2009-01-08 19:33:00,1.18655,1.18695,1.18655,1.18695,31600000.0
2009-01-08 19:34:00,1.1869,1.1869,1.1869,1.1869,10800000.0
2009-01-08 19:35:00,1.18623,1.1867,1.18594,1.18647,50400000.0
2009-01-08 19:36:00,1.1869,1.1872,1.1867,1.1869,119400000.0
2009-01-08 19:37:00,1.18705,1.18725,1.18685,1.187,62200000.0
2009-01-08 19:38:00,1.18695,1.18695,1.1867,1.18685,91600000.0
2009-01-08 19:39:00,1.18685,1.187,1.1867,1.1868,52000000.0
2009-01-08 19:40:00,1.1868,1.1868,1.18675,1.18675,26400000.0
2009-01-08 19:41:00,1.18675,1.18675,1.18605,1.18605,181200000.0
2009-01-08 19:42:00,1.1861,1.18615,1.186,1.186,59400000.0
2009-01-08 19:43:00,1.18605,1.18605,1.186,1.186,20400000.0
2009-01-08 19:44:00,1.186,1.18605,1.186,1.186,39000000.0
2009-01-08 19:45:00,1.18605,1.1863,1.18605,1.1863,44800000.0
2009-01-08 19:46:00,1.1862,1.1863,1.1862,1.1863,12000000.0
2009-01-08 19:47:00,1.18625,1.18645,1.18615,1.18645,67800000.0
2009-01-08 19:48:00,1.18645,1.18675,1.1863,1.18675,49800000.0
2009-01-08 19:49:00,1.18675,1.18675,1.18675,1.18675,3000000.0
2009-01-08 19:50:00,1.1867,1.18675,1.1865,1.1865,21000000.0
2009-01-08 19:51:00,1.18625,1.18625,1.1853,1.1853,122400000.0
2009-01-08 19:52:00,1.1853,1.18545,1.185,1.185,44400000.0
2009-01-08 19:53:00,1.18495,1.1851,1.1839,1.1842,152100000.0
2009-01-08 19:54:00,1.18415,1.1842,1.18415,1.1842,9000000.0
2009-01-08 19:55:00,1.1842,1.18435,1.1841,1.18415,31400000.0
2009-01-08 19:56:00,1.18415,1.18415,1.1836,1.18375,65800000.0
2009-01-08 19:57:00,1.18375,1.184,1.18375,1.184,87600000.0
2009-01-08 19:58:00,1.18395,1.18395,1.1832,1.1832,72800000.0
2009-01-08 19:59:00,1.18335,1.1851,1.18335,1.18505,168400000.0
2009-01-08 20:00:00,1.1851,1.18565,1.18485,1.18485,103400000.0
2009-01-08 20:01:00,1.18485,1.18485,1.1846,1.1846,86600000.0
2009-01-08 20:02:00,1.18465,1.1849,1.18425,1.1849,176800000.0
2009-01-08 20:03:00,1.1848,1.185,1.18475,1.1849,84800000.0
2009-01-08 20:04:00,1.185,1.185,1.1849,1.18495,14600000.0
2009-01-08 20:05:00,1.18495,1.18535,1.1849,1.1853,90800000.0
2009-01-08 20:06:00,1.18505,1.18505,1.1845,1.1845,114200000.0
2009-01-08 20:07:00,1.18443,1.18443,1.18411,1.18412,16800000.0
2009-01-08 20:08:00,1.1846,1.1847,1.1846,1.1847,24000000.0
2009-01-08 20:09:00,1.1847,1.18475,1.18465,1.18475,69000000.0
2009-01-08 20:10:00,1.18475,1.185,1.18475,1.185,71800000.0
2009-01-08 20:11:00,1.185,1.1851,1.18475,1.18495,93600000.0
2009-01-08 20:12:00,1.18495,1.1852,1.18485,1.18485,123600000.0
2009-01-08 20:13:00,1.18485,1.18485,1.18445,1.18485,77200000.0
2009-01-08 20:14:00,1.18485,1.1849,1.18415,1.18435,123800000.0
2009-01-08 20:15:00,1.1844,1.18465,1.1844,1.18455,42000000.0
2009-01-08 20:16:00,1.18455,1.1846,1.1843,1.18445,75200000.0
2009-01-08 20:17:00,1.1845,1.1847,1.18435,1.1846,115800000.0
2009-01-08 20:18:00,1.1846,1.1847,1.1845,1.1846,72000000.0
2009-01-08 20:19:00,1.18465,1.1847,1.1845,1.18465,54000000.0
2009-01-08 20:20:00,1.1847,1.185,1.18435,1.18435,79000000.0
2009-01-08 20:21:00,1.18445,1.18455,1.18445,1.1845,19000000.0
2009-01-08 20:22:00,1.1846,1.1851,1.18435,1.18475,167200000.0
2009-01-08 20:23:00,1.1849,1.185,1.18445,1.1845,57200000.0
2009-01-08 20:24:00,1.18455,1.18455,1.18455,1.18455,3000000.0
2009-01-08 20:25:00,1.1846,1.1848,1.18445,1.1847,111000000.0
2009-01-08 20:26:00,1.1843,1.1845,1.1841,1.18435,100600000.0
2009-01-08 20:27:00,1.18435,1.1846,1.18435,1.1844,61200000.0
2009-01-08 20:28:00,1.18435,1.1845,1.18435,1.1845,35000000.0
2009-01-08 20:29:00,1.1845,1.1845,1.1845,1.1845,12000000.0
2009-01-08 20:30:00,1.1846,1.1846,1.18455,1.18455,52000000.0
2009-01-08 20:31:00,1.18455,1.18485,1.18455,1.1847,131400000.0
2009-01-08 20:32:00,1.1847,1.1847,1.18395,1.184,57600000.0
2009-01-08 20:33:00,1.18405,1.1841,1.1834,1.1835,85200000.0
2009-01-08 20:34:00,1.1836,1.1836,1.1829,1.18325,99000000.0
2009-01-08 20:35:00,1.1833,1.1836,1.18325,1.1835,84800000.0
2009-01-08 20:36:00,1.1835,1.18385,1.18345,1.18375,91200000.0
2009-01-08 20:37:00,1.1838,1.1843,1.18355,1.1837,235600000.0
2009-01-08 20:38:00,1.1837,1.1839,1.18355,1.1838,84600000.0
2009-01-08 20:39:00,1.1838,1.18385,1.1837,1.18385,42400000.0
2009-01-08 20:40:00,1.18385,1.184,1.1838,1.18395,58600000.0
2009-01-08 20:41:00,1.184,1.1845,1.18385,1.18385,48000000.0
2009-01-08 20:42:00,1.184,1.1841,1.18395,1.18405,63400000.0
2009-01-08 20:43:00,1.1841,1.1848,1.1841,1.1843,74000000.0
2009-01-08 20:44:00,1.18435,1.1845,1.18425,1.18425,29000000.0
2009-01-08 20:45:00,1.18435,1.1846,1.18415,1.1843,58000000.0
2009-01-08 20:46:00,1.1843,1.1843,1.1834,1.18395,93600000.0
2009-01-08 20:47:00,1.18395,1.18405,1.18385,1.18395,69800000.0
2009-01-08 20:48:00,1.18385,1.18385,1.18325,1.18325,49200000.0
2009-01-08 20:49:00,1.18335,1.18335,1.18325,1.18335,16000000.0
2009-01-08 20:50:00,1.1833,1.18345,1.1832,1.18345,71200000.0
2009-01-08 20:51:00,1.1835,1.18385,1.1835,1.18385,17400000.0
2009-01-08 20:52:00,1.184,1.184,1.1836,1.1837,27800000.0
2009-01-08 20:53:00,1.1837,1.1837,1.1835,1.1836,28400000.0
2009-01-08 20:54:00,1.18365,1.1838,1.1832,1.18345,88200000.0
2009-01-08 20:55:00,1.18355,1.1839,1.18355,1.1838,80400000.0
2009-01-08 20:56:00,1.1838,1.18395,1.18375,1.1838,83800000.0
2009-01-08 20:57:00,1.1838,1.1838,1.1838,1.1838,2600000.0
2009-01-08 20:58:00,1.1838,1.1838,1.1838,1.1838,10400000.0
2009-01-08 20:59:00,1.1838,1.1838,1.1838,1.1838,10400000.0
2009-01-08 21:00:00,1.1838,1.1839,1.1838,1.1839,13000000.0
2009-01-08 21:01:00,1.18395,1.184,1.1839,1.184,13000000.0
2009-01-08 21:02:00,1.1839,1.184,1.1839,1.184,20800000.0
2009-01-08 21:03:00,1.184,1.18405,1.184,1.18405,13000000.0
2009-01-08 21:04:00,1.18405,1.18405,1.1839,1.1839,28600000.0
2009-01-08 21:05:00,1.1839,1.1839,1.18355,1.1838,64200000.0
2009-01-08 21:06:00,1.1838,1.1838,1.183,1.1832,65000000.0
2009-01-08 21:07:00,1.183,1.1832,1.18245,1.1826,103600000.0
2009-01-08 21:08:00,1.1826,1.1832,1.1825,1.1831,94800000.0
2009-01-08 21:09:00,1.1831,1.1831,1.18255,1.18275,76000000.0
2009-01-08 21:10:00,1.18275,1.18305,1.18275,1.18295,39600000.0
2009-01-08 21:11:00,1.18295,1.18295,1.18265,1.1827,42400000.0
2009-01-08 21:12:00,1.1827,1.1827,1.18245,1.18255,97000000.0
2009-01-08 21:13:00,1.18255,1.18295,1.1824,1.18245,45400000.0
2009-01-08 21:14:00,1.18245,1.18245,1.18125,1.18145,121800000.0
2009-01-08 21:15:00,1.18145,1.1817,1.18145,1.1817,34000000.0
2009-01-08 21:16:00,1.18175,1.1821,1.18165,1.18185,146400000.0
2009-01-08 21:17:00,1.18185,1.18195,1.1818,1.1819,44800000.0
2009-01-08 21:18:00,1.1819,1.1819,1.18145,1.18145,70000000.0
2009-01-08 21:19:00,1.18155,1.1816,1.18105,1.18115,118400000.0
2009-01-08 21:20:00,1.18115,1.1812,1.181,1.18115,54000000.0
2009-01-08 21:21:00,1.1811,1.18125,1.18105,1.18125,100600000.0
2009-01-08 21:22:00,1.18125,1.1831,1.18125,1.1829,100600000.0
2009-01-08 21:23:00,1.18295,1.18295,1.182,1.1823,262200000.0
2009-01-08 21:24:00,1.1821,1.1824,1.182,1.1823,80000000.0
2009-01-08 21:25:00,1.1823,1.1824,1.1821,1.1821,82200000.0
2009-01-08 21:26:00,1.1821,1.1822,1.18195,1.18195,27800000.0
2009-01-08 21:27:00,1.182,1.1823,1.18155,1.18185,175800000.0
2009-01-08 21:28:00,1.1818,1.1818,1.1812,1.18125,142200000.0
2009-01-08 21:29:00,1.18125,1.1813,1.18115,1.1812,38400000.0
2009-01-08 21:30:00,1.1813,1.1816,1.1811,1.1816,96000000.0
2009-01-08 21:31:00,1.1816,1.18205,1.1816,1.18195,102200000.0
2009-01-08 21:32:00,1.18195,1.1828,1.1819,1.18255,195000000.0
2009-01-08 21:33:00,1.18255,1.1826,1.18245,1.1826,66600000.0
2009-01-08 21:34:00,1.18275,1.1834,1.18275,1.18335,91200000.0
2009-01-08 21:35:00,1.18335,1.18335,1.18295,1.18305,37800000.0
2009-01-08 21:36:00,1.18305,1.1831,1.18305,1.1831,52600000.0
2009-01-08 21:37:00,1.1831,1.1831,1.18275,1.18285,45400000.0
2009-01-08 21:38:00,1.18237,1.18252,1.18227,1.1824,16000000.0
2009-01-08 21:39:00,1.18285,1.18285,1.1822,1.1824,69800000.0
2009-01-08 21:40:00,1.1824,1.1824,1.18165,1.1819,251000000.0
2009-01-08 21:41:00,1.18195,1.18235,1.18195,1.18235,13800000.0
2009-01-08 21:42:00,1.18235,1.1824,1.18195,1.1824,216800000.0
2009-01-08 21:43:00,1.1824,1.18245,1.1822,1.18235,90800000.0
2009-01-08 21:44:00,1.18235,1.1825,1.18205,1.18215,88800000.0
2009-01-08 21:45:00,1.18215,1.18215,1.1816,1.1816,64200000.0
2009-01-08 21:46:00,1.1816,1.18175,1.1816,1.18175,17400000.0
2009-01-08 21:47:00,1.1812,1.18147,1.18089,1.18147,21600000.0
2009-01-08 21:48:00,1.18093,1.18158,1.1809,1.18131,35000000.0
2009-01-08 21:49:00,1.18175,1.18185,1.18175,1.18185,43400000.0
2009-01-08 21:50:00,1.18185,1.1819,1.1814,1.1815,104800000.0
2009-01-08 21:51:00,1.18145,1.1815,1.18125,1.1814,61400000.0
2009-01-08 21:52:00,1.18145,1.18145,1.18135,1.1814,43800000.0
2009-01-08 21:53:00,1.18135,1.18135,1.1808,1.18085,117200000.0
2009-01-08 21:54:00,1.18085,1.18085,1.18035,1.1805,65400000.0
2009-01-08 21:55:00,1.1804,1.18045,1.1801,1.18015,159000000.0
2009-01-08 21:56:00,1.1803,1.18075,1.1803,1.1807,47000000.0
2009-01-08 21:57:00,1.18065,1.18105,1.18065,1.18105,57000000.0
2009-01-08 21:58:00,1.18105,1.1818,1.18105,1.1817,166400000.0
2009-01-08 21:59:00,1.1817,1.1818,1.181,1.181,69400000.0
2009-01-08 22:00:00,1.1811,1.18235,1.1811,1.182,141200000.0
2009-01-08 22:01:00,1.182,1.182,1.18145,1.18165,32000000.0
2009-01-08 22:02:00,1.1815,1.1815,1.181,1.1812,64800000.0
2009-01-08 22:03:00,1.1812,1.1814,1.1812,1.1814,14000000.0
2009-01-08 22:04:00,1.18155,1.18155,1.18125,1.18125,41800000.0
2009-01-08 22:05:00,1.1813,1.18145,1.18115,1.18125,55800000.0
2009-01-08 22:06:00,1.18125,1.18165,1.18115,1.18165,88000000.0
2009-01-08 22:07:00,1.18165,1.18165,1.1813,1.1816,55400000.0
2009-01-08 22:08:00,1.1817,1.1819,1.18155,1.18165,67400000.0
2009-01-08 22:09:00,1.18165,1.1817,1.18155,1.1817,39000000.0
2009-01-08 22:10:00,1.1818,1.1823,1.1818,1.18205,29400000.0
2009-01-08 22:11:00,1.18205,1.18205,1.18165,1.18165,51400000.0
2009-01-08 22:12:00,1.1813,1.18145,1.18125,1.1814,37400000.0
2009-01-08 22:13:00,1.18145,1.18145,1.1807,1.181,25000000.0
2009-01-08 22:14:00,1.18075,1.181,1.1806,1.18065,50000000.0
2009-01-08 22:15:00,1.1807,1.18075,1.18015,1.1806,69600000.0
2009-01-08 22:16:00,1.1806,1.18085,1.1806,1.18065,85800000.0
2009-01-08 22:17:00,1.18075,1.18075,1.18055,1.18075,32800000.0
2009-01-08 22:18:00,1.18065,1.1811,1.18045,1.1808,85000000.0
2009-01-08 22:19:00,1.1809,1.18105,1.18065,1.18075,92400000.0
2009-01-08 22:20:00,1.1806,1.1808,1.1793,1.1798,167200000.0
2009-01-08 22:21:00,1.1798,1.18,1.1784,1.1787,219600000.0
2009-01-08 22:22:00,1.1788,1.17975,1.17835,1.1786,178000000.0
2009-01-08 22:23:00,1.1786,1.1794,1.17855,1.1794,111600000.0
2009-01-08 22:24:00,1.17945,1.17965,1.17945,1.1796,51000000.0
2009-01-08 22:25:00,1.17965,1.1797,1.17845,1.1786,108200000.0
2009-01-08 22:26:00,1.17875,1.17905,1.17875,1.17885,76200000.0
2009-01-08 22:27:00,1.1789,1.1794,1.1788,1.17885,94000000.0
2009-01-08 22:28:00,1.17905,1.17915,1.17855,1.179,93000000.0
2009-01-08 22:29:00,1.179,1.179,1.17855,1.1789,72800000.0
2009-01-08 22:30:00,1.1789,1.17915,1.1789,1.17915,90800000.0
2009-01-08 22:31:00,1.17915,1.17935,1.179,1.17925,83000000.0
2009-01-08 22:32:00,1.17925,1.17955,1.1792,1.17955,59000000.0
2009-01-08 22:33:00,1.1795,1.1795,1.1793,1.1793,55400000.0
2009-01-08 22:34:00,1.17925,1.17995,1.17925,1.1798,101600000.0
2009-01-08 22:35:00,1.1798,1.1798,1.17945,1.1796,60800000.0
2009-01-08 22:36:00,1.17965,1.1797,1.17965,1.1797,5200000.0
2009-01-08 22:37:00,1.1797,1.1804,1.1797,1.1803,84400000.0
2009-01-08 22:38:00,1.1803,1.1803,1.17975,1.17975,121600000.0
2009-01-08 22:39:00,1.17975,1.17975,1.17945,1.17945,36200000.0
2009-01-08 22:40:00,1.17945,1.17945,1.17945,1.17945,10800000.0
2009-01-08 22:41:00,1.17945,1.17945,1.17895,1.17905,116600000.0
2009-01-08 22:42:00,1.17915,1.17925,1.17915,1.17925,67200000.0
2009-01-08 22:43:00,1.1794,1.1794,1.1789,1.1789,78800000.0
2009-01-08 22:44:00,1.1789,1.17915,1.1787,1.179,114000000.0
2009-01-08 22:45:00,1.179,1.179,1.17855,1.1787,136600000.0
2009-01-08 22:46:00,1.1787,1.17875,1.1787,1.17875,27400000.0
2009-01-08 22:47:00,1.17875,1.17905,1.17865,1.17905,64800000.0
2009-01-08 22:48:00,1.17905,1.17905,1.17905,1.17905,6400000.0
2009-01-08 22:49:00,1.17905,1.1791,1.179,1.179,36800000.0
2009-01-08 22:50:00,1.17895,1.17895,1.17865,1.17875,129200000.0
2009-01-08 22:51:00,1.1787,1.17875,1.1787,1.1787,87800000.0
2009-01-08 22:52:00,1.17875,1.17875,1.1778,1.1781,101600000.0
2009-01-08 22:53:00,1.1781,1.1781,1.17805,1.1781,23600000.0
2009-01-08 22:54:00,1.1781,1.1781,1.17795,1.17805,85000000.0
2009-01-08 22:55:00,1.17805,1.1781,1.178,1.1781,70800000.0
2009-01-08 22:56:00,1.1781,1.17815,1.1778,1.1779,117400000.0
2009-01-08 22:57:00,1.178,1.17815,1.178,1.1781,32000000.0
2009-01-08 22:58:00,1.1781,1.17855,1.178,1.17855,81800000.0
2009-01-08 22:59:00,1.1786,1.1789,1.17825,1.17835,131600000.0
2009-01-08 23:00:00,1.17835,1.17855,1.17835,1.1784,197200000.0
2009-01-08 23:01:00,1.1784,1.17845,1.17805,1.17815,58600000.0
2009-01-08 23:02:00,1.17815,1.17815,1.17745,1.1776,106600000.0
2009-01-08 23:03:00,1.1776,1.1777,1.1775,1.1775,41600000.0
2009-01-08 23:04:00,1.1777,1.1777,1.17725,1.1774,85600000.0
2009-01-08 23:05:00,1.1772,1.17745,1.17715,1.1772,86400000.0
2009-01-08 23:06:00,1.1772,1.17735,1.17715,1.17735,33800000.0
2009-01-08 23:07:00,1.1774,1.1774,1.17685,1.17695,25800000.0
2009-01-08 23:08:00,1.17705,1.1772,1.177,1.17715,58400000.0
2009-01-08 23:09:00,1.1772,1.1773,1.1772,1.1773,16000000.0
2009-01-08 23:10:00,1.17765,1.1778,1.1772,1.1776,154000000.0
2009-01-08 23:11:00,1.17775,1.17795,1.17755,1.17795,70600000.0
2009-01-08 23:12:00,1.17795,1.1782,1.17765,1.1782,78600000.0
2009-01-08 23:13:00,1.1782,1.17915,1.1782,1.1791,67800000.0
2009-01-08 23:14:00,1.17905,1.17905,1.1785,1.1789,100600000.0
2009-01-08 23:15:00,1.1787,1.17905,1.1786,1.17905,67600000.0
2009-01-08 23:16:00,1.179,1.1793,1.17875,1.17905,100800000.0
2009-01-08 23:17:00,1.1791,1.1795,1.17905,1.1795,90600000.0
2009-01-08 23:18:00,1.17935,1.1796,1.17885,1.17925,151800000.0
2009-01-08 23:19:00,1.17925,1.17955,1.17895,1.17945,88000000.0
2009-01-08 23:20:00,1.1796,1.1796,1.1794,1.1794,112000000.0
2009-01-08 23:21:00,1.1794,1.1795,1.179,1.179,30600000.0
2009-01-08 23:22:00,1.1793,1.1794,1.1791,1.1791,34800000.0
2009-01-08 23:23:00,1.17925,1.17935,1.17925,1.17935,14400000.0
2009-01-08 23:24:00,1.17935,1.1795,1.17935,1.1795,18600000.0
2009-01-08 23:25:00,1.1795,1.17955,1.17945,1.17945,20400000.0
2009-01-08 23:26:00,1.1795,1.1796,1.1795,1.1796,9600000.0
2009-01-08 23:27:00,1.1796,1.1806,1.1796,1.1806,59400000.0
2009-01-08 23:28:00,1.1806,1.18085,1.18045,1.1805,34200000.0
2009-01-08 23:29:00,1.1804,1.1804,1.1802,1.1803,37000000.0
2009-01-08 23:30:00,1.17991,1.18009,1.17981,1.17995,211599997.0
2009-01-08 23:31:00,1.18035,1.1804,1.18035,1.1804,14800000.0
2009-01-08 23:32:00,1.18055,1.1808,1.18025,1.18025,21800000.0
2009-01-08 23:33:00,1.1804,1.1804,1.17955,1.1798,31500000.0
2009-01-08 23:34:00,1.1799,1.18005,1.1799,1.18,29200000.0
2009-01-08 23:35:00,1.17948,1.1798,1.17948,1.17976,13400000.0
2009-01-08 23:36:00,1.18005,1.1801,1.17995,1.17995,26800000.0
2009-01-08 23:37:00,1.17995,1.17995,1.17935,1.17965,25200000.0
2009-01-08 23:38:00,1.1797,1.1799,1.1797,1.1799,34600000.0
2009-01-08 23:39:00,1.18,1.1806,1.18,1.1801,60400000.0
2009-01-08 23:40:00,1.1802,1.1802,1.1802,1.1802,2200000.0
2009-01-08 23:41:00,1.18015,1.18015,1.1794,1.17955,22800000.0
2009-01-08 23:42:00,1.17955,1.1801,1.17955,1.1801,27000000.0
2009-01-08 23:43:00,1.1801,1.18015,1.17925,1.17955,70600000.0
2009-01-08 23:44:00,1.1796,1.17965,1.1795,1.1795,51200000.0
2009-01-08 23:45:00,1.17945,1.1796,1.17925,1.1796,49400000.0
2009-01-08 23:46:00,1.17945,1.17965,1.17945,1.17965,19800000.0
2009-01-08 23:47:00,1.1796,1.1797,1.1795,1.1797,51400000.0
2009-01-08 23:48:00,1.1797,1.1802,1.1796,1.18005,53600000.0
2009-01-08 23:49:00,1.1801,1.1802,1.1797,1.1798,99600000.0
2009-01-08 23:50:00,1.1798,1.1798,1.1797,1.1798,48600000.0
2009-01-08 23:51:00,1.1799,1.1802,1.1797,1.1802,55400000.0
2009-01-08 23:52:00,1.1802,1.1804,1.18015,1.1802,39600000.0
2009-01-08 23:53:00,1.18035,1.1807,1.18035,1.1806,73000000.0
2009-01-08 23:54:00,1.18085,1.1811,1.1806,1.1806,128000000.0
2009-01-08 23:55:00,1.1806,1.1806,1.1801,1.1802,55800000.0
2009-01-08 23:56:00,1.1802,1.1804,1.18015,1.18015,72600000.0
2009-01-08 23:57:00,1.18025,1.1804,1.17955,1.17985,37000000.0
2009-01-08 23:58:00,1.18005,1.18005,1.1793,1.1794,75600000.0
2009-01-08 23:59:00,1.1794,1.1794,1.1794,1.1794,5200000.0
2009-01-09 00:00:00,1.17919,1.17951,1.17883,1.17885,51200000.0
2009-01-09 00:01:00,1.17873,1.17925,1.17858,1.1791,49800000.0
2009-01-09 00:02:00,1.1791,1.1795,1.17896,1.17916,41600000.0
2009-01-09 00:03:00,1.17922,1.17957,1.17894,1.17894,30200000.0
2009-01-09 00:04:00,1.17931,1.1795,1.17888,1.17938,58000000.0
2009-01-09 00:05:00,1.17965,1.1799,1.17965,1.1799,16400000.0
2009-01-09 00:06:00,1.17995,1.1804,1.17995,1.1804,23200000.0
2009-01-09 00:07:00,1.18035,1.1804,1.17985,1.18015,25600000.0
2009-01-09 00:08:00,1.1801,1.1806,1.1793,1.1793,34000000.0
2009-01-09 00:09:00,1.17945,1.1798,1.1793,1.1796,76800001.0
2009-01-09 00:10:00,1.1797,1.1799,1.1797,1.1799,6600000.0
2009-01-09 00:11:00,1.18,1.1803,1.18,1.1803,9000000.0
2009-01-09 00:12:00,1.18,1.18,1.1793,1.17965,57800001.0
2009-01-09 00:13:00,1.1796,1.1796,1.1796,1.1796,3000000.0
2009-01-09 00:14:00,1.17941,1.17971,1.17924,1.17952,31000000.0
2009-01-09 00:15:00,1.17971,1.17989,1.17944,1.17965,28000000.0
2009-01-09 00:16:00,1.17975,1.17975,1.17975,1.17975,3000000.0
2009-01-09 00:17:00,1.1799,1.1799,1.1799,1.1799,3000000.0
2009-01-09 00:18:00,1.17985,1.18015,1.1797,1.1798,78000000.0
2009-01-09 00:19:00,1.1798,1.1798,1.1798,1.1798,2200000.0
2009-01-09 00:20:00,1.1798,1.1798,1.1798,1.1798,7400000.0
2009-01-09 00:21:00,1.1799,1.17995,1.1799,1.1799,5000000.0
2009-01-09 00:22:00,1.1798,1.18005,1.17965,1.17965,11000000.0
2009-01-09 00:23:00,1.1793,1.17949,1.17927,1.17936,35200000.0
2009-01-09 00:24:00,1.1799,1.1799,1.1799,1.1799,3000000.0
2009-01-09 00:25:00,1.17943,1.17944,1.17933,1.17937,16800000.0
2009-01-09 00:26:00,1.1798,1.1798,1.1798,1.1798,3000000.0
2009-01-09 00:27:00,1.17963,1.17964,1.17915,1.17964,22400000.0
2009-01-09 00:28:00,1.17995,1.1804,1.17995,1.1804,9000000.0
2009-01-09 00:29:00,1.1805,1.1805,1.1799,1.1805,31800000.0
2009-01-09 00:30:00,1.18045,1.18045,1.17965,1.17975,60600000.0
2009-01-09 00:31:00,1.18005,1.18015,1.1797,1.1797,21400000.0
2009-01-09 00:32:00,1.1797,1.17995,1.1795,1.17995,12000000.0
2009-01-09 00:33:00,1.18005,1.18005,1.17985,1.18,14400000.0
2009-01-09 00:34:00,1.18,1.18,1.18,1.18,2200000.0
2009-01-09 00:35:00,1.18,1.18,1.18,1.18,2200000.0
2009-01-09 00:36:00,1.18,1.18,1.18,1.18,6600000.0
2009-01-09 00:37:00,1.18,1.18005,1.18,1.18,10400000.0
2009-01-09 00:38:00,1.18,1.18,1.18,1.18,6600000.0
2009-01-09 00:39:00,1.1796,1.17968,1.17952,1.17965,15200000.0
2009-01-09 00:40:00,1.17965,1.17965,1.17965,1.17965,4800000.0
2009-01-09 00:41:00,1.1798,1.17989,1.17965,1.17965,19200000.0
2009-01-09 00:42:00,1.17975,1.17975,1.1797,1.1797,5600000.0
2009-01-09 00:43:00,1.1799,1.1799,1.1799,1.1799,3000000.0
2009-01-09 00:44:00,1.17968,1.17983,1.17965,1.17983,9800000.0
2009-01-09 00:45:00,1.18,1.18,1.17995,1.17995,6000000.0
2009-01-09 00:46:00,1.1801,1.1802,1.17995,1.17995,11200000.0
2009-01-09 00:47:00,1.18,1.18,1.18,1.18,2200000.0
2009-01-09 00:48:00,1.17972,1.17972,1.17957,1.17957,3000000.0
2009-01-09 00:49:00,1.18,1.18,1.18,1.18,2200000.0
2009-01-09 00:50:00,1.1793,1.1797,1.1793,1.1797,21800000.0
2009-01-09 00:51:00,1.17985,1.17985,1.17975,1.17975,6400000.0
2009-01-09 00:52:00,1.17965,1.17965,1.17965,1.17965,6400000.0
2009-01-09 00:53:00,1.1796,1.1796,1.1795,1.1795,8600000.0
2009-01-09 00:54:00,1.1793,1.1796,1.17925,1.1796,13800000.0
2009-01-09 00:55:00,1.17975,1.17975,1.179,1.17915,30200000.0
2009-01-09 00:56:00,1.17895,1.17895,1.17895,1.17895,2200000.0
2009-01-09 00:57:00,1.179,1.179,1.179,1.179,5400000.0
2009-01-09 00:58:00,1.17911,1.17911,1.17882,1.17882,4800000.0
2009-01-09 00:59:00,1.179,1.1791,1.179,1.179,16400000.0
2009-01-09 01:00:00,1.179,1.1793,1.17895,1.1793,39600000.0
2009-01-09 01:01:00,1.17935,1.17975,1.17905,1.17915,79600000.0
2009-01-09 01:02:00,1.17935,1.1794,1.17935,1.1794,2000000.0
2009-01-09 01:03:00,1.1794,1.1794,1.1794,1.1794,1000000.0
2009-01-09 01:04:00,1.1794,1.1794,1.1794,1.1794,2000000.0
2009-01-09 01:05:00,1.1794,1.17945,1.1794,1.17945,5000000.0
2009-01-09 01:06:00,1.1794,1.1794,1.1794,1.1794,1000000.0
2009-01-09 01:07:00,1.17873,1.17893,1.17842,1.17853,18400000.0
2009-01-09 01:08:00,1.17866,1.17877,1.17844,1.17877,62400000.0
2009-01-09 01:09:00,1.17854,1.17894,1.17854,1.17892,16000000.0
2009-01-09 01:10:00,1.1794,1.1794,1.1794,1.1794,2000000.0
2009-01-09 01:11:00,1.1794,1.1794,1.1794,1.1794,1000000.0
2009-01-09 01:12:00,1.1794,1.1794,1.1794,1.1794,1000000.0
2009-01-09 01:13:00,1.1794,1.1794,1.1794,1.1794,1000000.0
2009-01-09 01:14:00,1.17882,1.17885,1.17859,1.17872,50200000.0
2009-01-09 01:15:00,1.1794,1.1794,1.1794,1.1794,2000000.0
2009-01-09 01:16:00,1.1794,1.1794,1.1794,1.1794,1000000.0
2009-01-09 01:17:00,1.1794,1.1794,1.1794,1.1794,3000000.0
2009-01-09 01:18:00,1.17945,1.17945,1.1794,1.1794,3200000.0
2009-01-09 01:19:00,1.1794,1.17965,1.1794,1.17945,30400000.0
2009-01-09 01:20:00,1.17945,1.17945,1.17945,1.17945,3200000.0
2009-01-09 01:21:00,1.1794,1.1794,1.1794,1.1794,12600000.0
2009-01-09 01:22:00,1.1794,1.17965,1.1794,1.17955,84800000.0
2009-01-09 01:23:00,1.17955,1.17995,1.17955,1.17995,33200000.0
2009-01-09 01:24:00,1.17995,1.17995,1.17995,1.17995,4400000.0
2009-01-09 01:25:00,1.17969,1.17988,1.17963,1.17963,26400000.0
2009-01-09 01:26:00,1.1799,1.18015,1.1799,1.1799,49000000.0
2009-01-09 01:27:00,1.18005,1.18005,1.18,1.18005,21800000.0
2009-01-09 01:28:00,1.18005,1.18005,1.18,1.18,16200000.0
2009-01-09 01:29:00,1.18,1.18005,1.18,1.18005,18600000.0
2009-01-09 01:30:00,1.18005,1.18015,1.17995,1.17995,42800000.0
2009-01-09 01:31:00,1.18,1.18015,1.18,1.18015,35000000.0
2009-01-09 01:32:00,1.18015,1.18015,1.18015,1.18015,6400000.0
2009-01-09 01:33:00,1.18015,1.18025,1.18,1.18005,60600000.0
2009-01-09 01:34:00,1.18005,1.18005,1.18005,1.18005,61200000.0
2009-01-09 01:35:00,1.18005,1.18005,1.18005,1.18005,52200000.0
2009-01-09 01:36:00,1.18005,1.18015,1.18005,1.18005,20400000.0
2009-01-09 01:37:00,1.18015,1.18015,1.1801,1.18015,19800000.0
2009-01-09 01:38:00,1.18015,1.1802,1.18015,1.1802,17600000.0
2009-01-09 01:39:00,1.1802,1.1802,1.18,1.18005,37000000.0
2009-01-09 01:40:00,1.1801,1.1804,1.1801,1.1804,15200000.0
2009-01-09 01:41:00,1.1803,1.1807,1.1803,1.1807,20400000.0
2009-01-09 01:42:00,1.18075,1.18075,1.18055,1.18055,8600000.0
2009-01-09 01:43:00,1.1807,1.1807,1.1807,1.1807,10800000.0
2009-01-09 01:44:00,1.1807,1.1808,1.1807,1.1808,14400000.0
2009-01-09 01:45:00,1.18085,1.18085,1.18085,1.18085,3400000.0
2009-01-09 01:46:00,1.1806,1.1806,1.1803,1.1806,28000000.0
2009-01-09 01:47:00,1.1804,1.18045,1.1804,1.18045,11200000.0
2009-01-09 01:48:00,1.18045,1.18065,1.18045,1.18065,15800000.0
2009-01-09 01:49:00,1.1808,1.181,1.1808,1.181,12200000.0
2009-01-09 01:50:00,1.1809,1.181,1.1809,1.181,7400000.0
2009-01-09 01:51:00,1.1816,1.1816,1.1809,1.181,31400000.0
2009-01-09 01:52:00,1.181,1.181,1.181,1.181,6600000.0
2009-01-09 01:53:00,1.181,1.181,1.181,1.181,4400000.0
2009-01-09 01:54:00,1.18073,1.18074,1.18061,1.18063,31200000.0
2009-01-09 01:55:00,1.181,1.181,1.181,1.181,4400000.0
2009-01-09 01:56:00,1.18093,1.18093,1.18071,1.18071,17600000.0
2009-01-09 01:57:00,1.18079,1.18101,1.18079,1.18101,5800000.0
2009-01-09 01:58:00,1.18105,1.18105,1.18105,1.18105,3200000.0
2009-01-09 01:59:00,1.181,1.18102,1.18082,1.18082,60000000.0
2009-01-09 02:00:00,1.181,1.18105,1.18035,1.181,52800000.0
2009-01-09 02:01:00,1.18017,1.18017,1.18015,1.18015,7200000.0
2009-01-09 02:02:00,1.181,1.181,1.1809,1.1809,31600000.0
2009-01-09 02:03:00,1.18087,1.18087,1.18042,1.18055,30800000.0
2009-01-09 02:04:00,1.18098,1.18098,1.18063,1.18098,68200000.0
2009-01-09 02:05:00,1.1809,1.1809,1.1809,1.1809,5400000.0
2009-01-09 02:06:00,1.181,1.181,1.181,1.181,12400000.0
2009-01-09 02:07:00,1.1811,1.1814,1.1809,1.18115,94400001.0
2009-01-09 02:08:00,1.1811,1.1812,1.1811,1.1812,4400000.0
2009-01-09 02:09:00,1.18085,1.18101,1.18085,1.18091,14600000.0
2009-01-09 02:10:00,1.18135,1.18215,1.18135,1.182,31800000.0
2009-01-09 02:11:00,1.18245,1.18245,1.1815,1.1817,15600000.0
2009-01-09 02:12:00,1.18165,1.1817,1.18165,1.1817,23800000.0
2009-01-09 02:13:00,1.1817,1.18265,1.1817,1.18265,29600000.0
2009-01-09 02:14:00,1.18265,1.18265,1.18265,1.18265,6400000.0
2009-01-09 02:15:00,1.18265,1.18265,1.18265,1.18265,16000000.0
2009-01-09 02:16:00,1.18185,1.18185,1.1816,1.1816,4600000.0
2009-01-09 02:17:00,1.1824,1.1824,1.1816,1.1824,10000000.0
2009-01-09 02:18:00,1.1824,1.1824,1.18155,1.18155,9400000.0
2009-01-09 02:19:00,1.18185,1.18235,1.18185,1.18235,29600000.0
2009-01-09 02:20:00,1.18215,1.18235,1.18215,1.18235,6200000.0
2009-01-09 02:21:00,1.18179,1.18202,1.18169,1.18197,35800000.0
2009-01-09 02:22:00,1.18225,1.18225,1.1822,1.1822,3800000.0
2009-01-09 02:23:00,1.18215,1.18215,1.18215,1.18215,5400000.0
2009-01-09 02:24:00,1.18215,1.1822,1.18215,1.1822,7600000.0
2009-01-09 02:25:00,1.1822,1.18235,1.1822,1.18235,3800000.0
2009-01-09 02:26:00,1.1824,1.1825,1.1821,1.18215,24000000.0
2009-01-09 02:27:00,1.1822,1.1822,1.182,1.182,5400000.0
2009-01-09 02:28:00,1.18185,1.18185,1.18185,1.18185,2200000.0
2009-01-09 02:29:00,1.182,1.18235,1.1819,1.18235,31600000.0
2009-01-09 02:30:00,1.18235,1.18235,1.18235,1.18235,3000000.0
2009-01-09 02:31:00,1.1824,1.1824,1.18195,1.182,27600000.0
2009-01-09 02:32:00,1.1819,1.1829,1.1819,1.18225,117600000.0
2009-01-09 02:33:00,1.1819,1.18205,1.18185,1.18195,67600000.0
2009-01-09 02:34:00,1.1821,1.18235,1.1819,1.18235,70400000.0
2009-01-09 02:35:00,1.18235,1.1825,1.18235,1.1825,29800000.0
2009-01-09 02:36:00,1.1825,1.1825,1.18205,1.1821,34400000.0
2009-01-09 02:37:00,1.1823,1.18255,1.1823,1.18255,14600000.0
2009-01-09 02:38:00,1.18255,1.18265,1.18195,1.18265,170400000.0
2009-01-09 02:39:00,1.1826,1.1826,1.1822,1.18255,34400000.0
2009-01-09 02:40:00,1.18235,1.18275,1.18235,1.18265,29000000.0
2009-01-09 02:41:00,1.1826,1.18275,1.1826,1.18275,18600000.0
2009-01-09 02:42:00,1.18275,1.183,1.1827,1.183,36600000.0
2009-01-09 02:43:00,1.18305,1.18305,1.18265,1.18265,20400000.0
2009-01-09 02:44:00,1.1827,1.1827,1.18265,1.1827,21000000.0
2009-01-09 02:45:00,1.18285,1.18285,1.18265,1.1827,31400000.0
2009-01-09 02:46:00,1.18275,1.1829,1.18265,1.18265,25200000.0
2009-01-09 02:47:00,1.18275,1.1829,1.1827,1.1829,18800000.0
2009-01-09 02:48:00,1.18295,1.1831,1.18255,1.1831,40800000.0
2009-01-09 02:49:00,1.18315,1.18335,1.18315,1.18315,26400000.0
2009-01-09 02:50:00,1.1833,1.18345,1.1832,1.18325,10800000.0
2009-01-09 02:51:00,1.18325,1.18335,1.18325,1.18325,18000000.0
2009-01-09 02:52:00,1.18325,1.18325,1.18245,1.18285,70800000.0
2009-01-09 02:53:00,1.1829,1.183,1.1829,1.183,10400000.0
2009-01-09 02:54:00,1.1831,1.18385,1.1831,1.1836,76200000.0
2009-01-09 02:55:00,1.18345,1.18345,1.1824,1.1825,40400000.0
2009-01-09 02:56:00,1.1825,1.1831,1.1825,1.1831,35600000.0
2009-01-09 02:57:00,1.183,1.183,1.1828,1.1828,9600000.0
2009-01-09 02:58:00,1.1829,1.1829,1.1829,1.1829,9600000.0
2009-01-09 02:59:00,1.1829,1.1829,1.1828,1.1829,27000000.0
2009-01-09 03:00:00,1.1829,1.1829,1.18255,1.1829,24200000.0
2009-01-09 03:01:00,1.1829,1.1829,1.1824,1.1827,47200000.0
2009-01-09 03:02:00,1.18235,1.18235,1.18235,1.18235,5400000.0
2009-01-09 03:03:00,1.18255,1.1828,1.18255,1.1827,18600000.0
2009-01-09 03:04:00,1.18265,1.1827,1.1824,1.1827,19800000.0
2009-01-09 03:05:00,1.1827,1.1827,1.18235,1.1827,25000000.0
2009-01-09 03:06:00,1.1826,1.1826,1.1824,1.1824,7000000.0
2009-01-09 03:07:00,1.1826,1.1827,1.1826,1.1827,8600000.0
2009-01-09 03:08:00,1.18265,1.1827,1.18265,1.1827,11800000.0
2009-01-09 03:09:00,1.1827,1.18275,1.18265,1.1827,10400000.0
2009-01-09 03:10:00,1.18275,1.18275,1.1824,1.1824,8600000.0
2009-01-09 03:11:00,1.18255,1.1827,1.18255,1.1827,18600000.0
2009-01-09 03:12:00,1.18275,1.18275,1.18265,1.18275,29400000.0
2009-01-09 03:13:00,1.1828,1.1828,1.18255,1.18265,27600000.0
2009-01-09 03:14:00,1.1826,1.1827,1.1825,1.1825,25200000.0
2009-01-09 03:15:00,1.1825,1.1832,1.18245,1.1832,67000000.0
2009-01-09 03:16:00,1.1832,1.18345,1.18315,1.18345,10800000.0
2009-01-09 03:17:00,1.1834,1.1834,1.18295,1.18295,24200000.0
2009-01-09 03:18:00,1.183,1.183,1.1828,1.1828,5400000.0
2009-01-09 03:19:00,1.18285,1.1832,1.18285,1.1832,25800000.0
2009-01-09 03:20:00,1.1832,1.1832,1.18295,1.1832,16800000.0
2009-01-09 03:21:00,1.18295,1.18315,1.18295,1.18315,6400000.0
2009-01-09 03:22:00,1.18315,1.1832,1.18315,1.1832,9000000.0
2009-01-09 03:23:00,1.1832,1.18335,1.1832,1.18335,9600000.0
2009-01-09 03:24:00,1.1834,1.1834,1.1829,1.1832,14800000.0
2009-01-09 03:25:00,1.1832,1.18325,1.18295,1.18295,16400000.0
2009-01-09 03:26:00,1.1831,1.1834,1.1831,1.1834,17400000.0
2009-01-09 03:27:00,1.1833,1.1839,1.1832,1.18375,30400000.0
2009-01-09 03:28:00,1.1838,1.1838,1.18325,1.18365,18800000.0
2009-01-09 03:29:00,1.1837,1.1837,1.1833,1.1837,26600000.0
2009-01-09 03:30:00,1.1837,1.1837,1.1833,1.1834,15400000.0
2009-01-09 03:31:00,1.18345,1.1837,1.18345,1.1837,10800000.0
2009-01-09 03:32:00,1.1837,1.1838,1.1836,1.18375,19600000.0
2009-01-09 03:33:00,1.18355,1.1838,1.18355,1.1838,20800000.0
2009-01-09 03:34:00,1.1838,1.1838,1.18355,1.18375,25800000.0
2009-01-09 03:35:00,1.1838,1.1838,1.18355,1.1836,17600000.0
2009-01-09 03:36:00,1.1836,1.1838,1.1836,1.1836,22000000.0
2009-01-09 03:37:00,1.1836,1.1836,1.1836,1.1836,4400000.0
2009-01-09 03:38:00,1.1836,1.1837,1.1836,1.1837,8800000.0
2009-01-09 03:39:00,1.1837,1.18415,1.1837,1.18415,15800000.0
2009-01-09 03:40:00,1.18415,1.18415,1.1841,1.18415,10000000.0
2009-01-09 03:41:00,1.18415,1.18425,1.18415,1.1842,15000000.0
2009-01-09 03:42:00,1.1842,1.1842,1.18415,1.18415,15800000.0
2009-01-09 03:43:00,1.18415,1.1843,1.1841,1.1843,30400000.0
2009-01-09 03:44:00,1.18435,1.1846,1.18415,1.18435,59200000.0
2009-01-09 03:45:00,1.18435,1.18435,1.18435,1.18435,19200000.0
2009-01-09 03:46:00,1.18435,1.18435,1.18385,1.18385,9600000.0
2009-01-09 03:47:00,1.18395,1.18395,1.1836,1.18395,19000000.0
2009-01-09 03:48:00,1.18395,1.18395,1.1839,1.18395,5000000.0
2009-01-09 03:49:00,1.18395,1.18395,1.1839,1.1839,7000000.0
2009-01-09 03:50:00,1.1839,1.18395,1.18335,1.1839,93400000.0
2009-01-09 03:51:00,1.1839,1.18395,1.1839,1.1839,63400000.0
2009-01-09 03:52:00,1.1839,1.184,1.1839,1.1839,15200000.0
2009-01-09 03:53:00,1.1839,1.1839,1.1839,1.1839,17600000.0
2009-01-09 03:54:00,1.1839,1.184,1.1839,1.18395,17400000.0
2009-01-09 03:55:00,1.184,1.184,1.184,1.184,6600000.0
2009-01-09 03:56:00,1.184,1.184,1.184,1.184,6600000.0
2009-01-09 03:57:00,1.18362,1.18378,1.1835,1.18377,40000000.0
2009-01-09 03:58:00,1.18368,1.1837,1.18347,1.18364,33600000.0
2009-01-09 03:59:00,1.184,1.184,1.184,1.184,20200000.0
2009-01-09 04:00:00,1.184,1.184,1.184,1.184,3200000.0
2009-01-09 04:01:00,1.184,1.184,1.184,1.184,4800000.0
2009-01-09 04:02:00,1.184,1.184,1.184,1.184,7200000.0
2009-01-09 04:03:00,1.18359,1.18379,1.18358,1.18365,17600000.0
2009-01-09 04:04:00,1.18395,1.18405,1.1839,1.184,15200000.0
2009-01-09 04:05:00,1.18356,1.18379,1.18356,1.18374,35000000.0
2009-01-09 04:06:00,1.1838,1.1838,1.18372,1.18377,15200000.0
2009-01-09 04:07:00,1.1837,1.18372,1.18355,1.18355,36800000.0
2009-01-09 04:08:00,1.184,1.18415,1.184,1.18415,9600000.0
2009-01-09 04:09:00,1.18378,1.18381,1.18362,1.18381,41800000.0
2009-01-09 04:10:00,1.18405,1.18405,1.18405,1.18405,3200000.0
2009-01-09 04:11:00,1.18378,1.18395,1.18378,1.18385,45400000.0
2009-01-09 04:12:00,1.184,1.184,1.184,1.184,1600000.0
2009-01-09 04:13:00,1.18415,1.1842,1.18415,1.1842,6600000.0
2009-01-09 04:14:00,1.1842,1.1842,1.18395,1.18395,2600000.0
2009-01-09 04:15:00,1.184,1.184,1.184,1.184,1600000.0
2009-01-09 04:16:00,1.18383,1.18398,1.18371,1.18373,50600000.0
2009-01-09 04:17:00,1.184,1.184,1.184,1.184,3200000.0
2009-01-09 04:18:00,1.18357,1.18387,1.18357,1.18371,61200000.0
2009-01-09 04:19:00,1.18368,1.18393,1.18353,1.18393,38600000.0
2009-01-09 04:20:00,1.184,1.184,1.184,1.184,4800000.0
2009-01-09 04:21:00,1.18363,1.18368,1.18351,1.18368,35600000.0
2009-01-09 04:22:00,1.18379,1.18407,1.18359,1.18374,244000005.0
2009-01-09 04:23:00,1.18368,1.18389,1.1835,1.18372,257800007.0
2009-01-09 04:24:00,1.18405,1.18405,1.18405,1.18405,16000000.0
2009-01-09 04:25:00,1.18371,1.1839,1.1835,1.18372,72800000.0
2009-01-09 04:26:00,1.18405,1.18405,1.18405,1.18405,4800000.0
2009-01-09 04:27:00,1.18405,1.18405,1.1834,1.1834,11200000.0
2009-01-09 04:28:00,1.18355,1.18355,1.18295,1.18305,14000000.0
2009-01-09 04:29:00,1.1831,1.1831,1.1831,1.1831,4800000.0
2009-01-09 04:30:00,1.183,1.18305,1.183,1.18305,5400000.0
2009-01-09 04:31:00,1.18326,1.18326,1.18289,1.18289,16600000.0
2009-01-09 04:32:00,1.1828,1.1828,1.18275,1.1828,33400000.0
2009-01-09 04:33:00,1.1828,1.1829,1.1828,1.18285,30000000.0
2009-01-09 04:34:00,1.18285,1.18285,1.18285,1.18285,3000000.0
2009-01-09 04:35:00,1.18305,1.1832,1.18305,1.1832,18200000.0
2009-01-09 04:36:00,1.1832,1.1832,1.18305,1.1832,9600000.0
2009-01-09 04:37:00,1.18315,1.1833,1.18285,1.18285,27000000.0
2009-01-09 04:38:00,1.1829,1.1829,1.1829,1.1829,3200000.0
2009-01-09 04:39:00,1.18285,1.183,1.18285,1.183,24800000.0
2009-01-09 04:40:00,1.18297,1.18318,1.18289,1.18296,82200000.0
2009-01-09 04:41:00,1.18305,1.18305,1.18305,1.18305,3000000.0
2009-01-09 04:42:00,1.18302,1.18309,1.18294,1.18309,20000000.0
2009-01-09 04:43:00,1.18315,1.18315,1.18315,1.18315,1000000.0
2009-01-09 04:44:00,1.18297,1.18316,1.18285,1.1829,86800000.0
2009-01-09 04:45:00,1.1832,1.1832,1.1832,1.1832,8400000.0
2009-01-09 04:46:00,1.1832,1.1832,1.1832,1.1832,1600000.0
2009-01-09 04:47:00,1.1832,1.18325,1.1832,1.18325,4800000.0
2009-01-09 04:48:00,1.18309,1.18326,1.18295,1.18296,120600000.0
2009-01-09 04:49:00,1.18325,1.18325,1.18325,1.18325,1600000.0
2009-01-09 04:50:00,1.18285,1.18307,1.18285,1.183,77200000.0
2009-01-09 04:51:00,1.18325,1.18325,1.18325,1.18325,3200000.0
2009-01-09 04:52:00,1.18325,1.18325,1.18325,1.18325,1600000.0
2009-01-09 04:53:00,1.18248,1.18257,1.18248,1.1825,23200000.0
2009-01-09 04:54:00,1.18325,1.18325,1.18325,1.18325,4800000.0
2009-01-09 04:55:00,1.18325,1.18325,1.18325,1.18325,6400000.0
2009-01-09 04:56:00,1.18325,1.1833,1.1832,1.18325,14800000.0
2009-01-09 04:57:00,1.18325,1.18325,1.18325,1.18325,4800000.0
2009-01-09 04:58:00,1.18292,1.18307,1.18284,1.18288,84400000.0
2009-01-09 04:59:00,1.18325,1.18325,1.18325,1.18325,4800000.0
2009-01-09 05:00:00,1.18325,1.18325,1.18325,1.18325,1600000.0
2009-01-09 05:01:00,1.18325,1.1834,1.1832,1.18325,22600000.0
2009-01-09 05:02:00,1.18325,1.18325,1.18325,1.18325,6400000.0
2009-01-09 05:03:00,1.18325,1.184,1.1832,1.18395,124400000.0
2009-01-09 05:04:00,1.18395,1.18395,1.18395,1.18395,7800000.0
2009-01-09 05:05:00,1.184,1.184,1.184,1.184,6800000.0
2009-01-09 05:06:00,1.18405,1.18405,1.18405,1.18405,3200000.0
2009-01-09 05:07:00,1.184,1.1842,1.184,1.184,51800000.0
2009-01-09 05:08:00,1.1841,1.1841,1.1841,1.1841,3200000.0
2009-01-09 05:09:00,1.18384,1.18423,1.18384,1.18388,77800000.0
2009-01-09 05:10:00,1.1841,1.1841,1.1841,1.1841,1600000.0
2009-01-09 05:11:00,1.1841,1.1841,1.1841,1.1841,4800000.0
2009-01-09 05:12:00,1.1841,1.1841,1.1841,1.1841,1600000.0
2009-01-09 05:13:00,1.1841,1.1841,1.184,1.184,8600000.0
2009-01-09 05:14:00,1.184,1.184,1.184,1.184,2200000.0
2009-01-09 05:15:00,1.18405,1.18435,1.184,1.1843,34200000.0
2009-01-09 05:16:00,1.1843,1.1843,1.1843,1.1843,11000000.0
2009-01-09 05:17:00,1.1843,1.1843,1.1843,1.1843,12600000.0
2009-01-09 05:18:00,1.1843,1.1843,1.1843,1.1843,4400000.0
2009-01-09 05:19:00,1.18425,1.1843,1.18425,1.1843,7000000.0
2009-01-09 05:20:00,1.18412,1.18427,1.18409,1.18416,18400000.0
2009-01-09 05:21:00,1.18425,1.18435,1.18425,1.18435,10200000.0
2009-01-09 05:22:00,1.1845,1.18465,1.1845,1.18465,6400000.0
2009-01-09 05:23:00,1.18465,1.18465,1.18465,1.18465,6400000.0
2009-01-09 05:24:00,1.18465,1.18495,1.18465,1.18495,25400000.0
2009-01-09 05:25:00,1.185,1.185,1.185,1.185,6000000.0
2009-01-09 05:26:00,1.185,1.185,1.185,1.185,6000000.0
2009-01-09 05:27:00,1.185,1.185,1.185,1.185,6000000.0
2009-01-09 05:28:00,1.1849,1.1849,1.1849,1.1849,15200000.0
2009-01-09 05:29:00,1.1849,1.18505,1.1849,1.185,16600000.0
2009-01-09 05:30:00,1.1851,1.1851,1.185,1.1851,15000000.0
2009-01-09 05:31:00,1.1851,1.1851,1.1851,1.1851,21000000.0
2009-01-09 05:32:00,1.1851,1.1851,1.1847,1.1847,9000000.0
2009-01-09 05:33:00,1.1848,1.1848,1.1848,1.1848,6000000.0
2009-01-09 05:34:00,1.18455,1.1854,1.18455,1.1847,24200000.0
2009-01-09 05:35:00,1.1848,1.1848,1.1847,1.1847,6000000.0
2009-01-09 05:36:00,1.18465,1.1849,1.18445,1.18465,42800000.0
2009-01-09 05:37:00,1.1848,1.18525,1.18445,1.1852,60400000.0
2009-01-09 05:38:00,1.1852,1.1854,1.18445,1.1852,102400000.0
2009-01-09 05:39:00,1.1852,1.1854,1.18505,1.1853,64800000.0
2009-01-09 05:40:00,1.1853,1.1854,1.1853,1.1854,9600000.0
2009-01-09 05:41:00,1.18522,1.18532,1.18517,1.18532,17600000.0
2009-01-09 05:42:00,1.18537,1.18537,1.18512,1.18512,25800000.0
2009-01-09 05:43:00,1.1855,1.1856,1.18535,1.18535,54800000.0
2009-01-09 05:44:00,1.1854,1.18565,1.1854,1.1856,15400000.0
2009-01-09 05:45:00,1.1856,1.18565,1.1856,1.18565,7600000.0
2009-01-09 05:46:00,1.18533,1.18533,1.18502,1.18503,53800000.0
2009-01-09 05:47:00,1.18524,1.18533,1.18509,1.18533,151200000.0
2009-01-09 05:48:00,1.18542,1.18554,1.18495,1.1851,150200000.0
2009-01-09 05:49:00,1.18511,1.18549,1.18505,1.18509,74400000.0
2009-01-09 05:50:00,1.18555,1.18555,1.18555,1.18555,3200000.0
2009-01-09 05:51:00,1.18524,1.18524,1.18488,1.18502,56600000.0
2009-01-09 05:52:00,1.18565,1.1857,1.18565,1.1857,8000000.0
2009-01-09 05:53:00,1.18565,1.1857,1.18565,1.1857,20800000.0
2009-01-09 05:54:00,1.18537,1.18555,1.18517,1.18525,58400000.0
2009-01-09 05:55:00,1.1857,1.1857,1.1857,1.1857,8000000.0
2009-01-09 05:56:00,1.18545,1.18565,1.18545,1.18555,26800000.0
2009-01-09 05:57:00,1.18555,1.18555,1.1854,1.18555,25600000.0
2009-01-09 05:58:00,1.18555,1.18555,1.1853,1.1855,29800000.0
2009-01-09 05:59:00,1.18545,1.1855,1.18505,1.18515,33800000.0
2009-01-09 06:00:00,1.18515,1.18515,1.18475,1.1851,55600000.0
2009-01-09 06:01:00,1.185,1.185,1.185,1.185,5400000.0
2009-01-09 06:02:00,1.18505,1.18505,1.185,1.185,27400000.0
2009-01-09 06:03:00,1.185,1.18505,1.18455,1.18455,19600000.0
2009-01-09 06:04:00,1.1847,1.1847,1.1847,1.1847,9600000.0
2009-01-09 06:05:00,1.18475,1.185,1.18475,1.18495,34200000.0
2009-01-09 06:06:00,1.185,1.185,1.185,1.185,2600000.0
2009-01-09 06:07:00,1.18445,1.18468,1.18445,1.18452,82200000.0
2009-01-09 06:08:00,1.185,1.185,1.185,1.185,12400000.0
2009-01-09 06:09:00,1.185,1.18505,1.18435,1.18485,64600000.0
2009-01-09 06:10:00,1.1847,1.1847,1.1842,1.18435,71600000.0
2009-01-09 06:11:00,1.18445,1.18455,1.18405,1.18405,38800000.0
2009-01-09 06:12:00,1.1842,1.18435,1.1842,1.18435,8200000.0
2009-01-09 06:13:00,1.18403,1.18421,1.1839,1.1841,145800000.0
2009-01-09 06:14:00,1.18407,1.18434,1.18383,1.18383,202800000.0
2009-01-09 06:15:00,1.1844,1.1847,1.1844,1.18445,26000000.0
2009-01-09 06:16:00,1.1842,1.18441,1.18398,1.18433,154200000.0
2009-01-09 06:17:00,1.18429,1.18439,1.18411,1.18439,18400000.0
2009-01-09 06:18:00,1.18435,1.18435,1.18435,1.18435,2200000.0
2009-01-09 06:19:00,1.18435,1.18445,1.18435,1.18445,11200000.0
2009-01-09 06:20:00,1.1844,1.1844,1.18325,1.1841,83400000.0
2009-01-09 06:21:00,1.18425,1.1845,1.18355,1.18435,36600000.0
2009-01-09 06:22:00,1.18435,1.18435,1.18435,1.18435,3800000.0
2009-01-09 06:23:00,1.1844,1.1845,1.1844,1.1845,6800000.0
2009-01-09 06:24:00,1.1844,1.1844,1.1844,1.1844,3800000.0
2009-01-09 06:25:00,1.18425,1.18444,1.18394,1.18444,100200000.0
2009-01-09 06:26:00,1.1844,1.1845,1.1844,1.1845,14400000.0
2009-01-09 06:27:00,1.1845,1.1845,1.1844,1.1844,17400000.0
2009-01-09 06:28:00,1.1844,1.1844,1.1844,1.1844,11400000.0
2009-01-09 06:29:00,1.1844,1.1846,1.1844,1.1846,33400000.0
2009-01-09 06:30:00,1.1846,1.18485,1.1845,1.1846,32400000.0
2009-01-09 06:31:00,1.1846,1.18465,1.1846,1.18465,18400000.0
2009-01-09 06:32:00,1.18465,1.18465,1.18465,1.18465,4800000.0
2009-01-09 06:33:00,1.18465,1.18465,1.18465,1.18465,9600000.0
2009-01-09 06:34:00,1.18465,1.18465,1.18465,1.18465,6400000.0
2009-01-09 06:35:00,1.18465,1.1847,1.18465,1.1847,9600000.0
2009-01-09 06:36:00,1.18465,1.18465,1.1846,1.1846,10200000.0
2009-01-09 06:37:00,1.1846,1.1846,1.1846,1.1846,11400000.0
2009-01-09 06:38:00,1.18465,1.18475,1.1846,1.1847,55800000.0
2009-01-09 06:39:00,1.1847,1.18485,1.1847,1.18485,32000000.0
2009-01-09 06:40:00,1.185,1.18505,1.18495,1.18495,10000000.0
2009-01-09 06:41:00,1.1849,1.1849,1.18395,1.18395,59200000.0
2009-01-09 06:42:00,1.1841,1.18415,1.1841,1.18415,6400000.0
2009-01-09 06:43:00,1.18369,1.1841,1.18345,1.18351,75000000.0
2009-01-09 06:44:00,1.1839,1.18435,1.1839,1.18435,19600000.0
2009-01-09 06:45:00,1.18435,1.1844,1.184,1.184,18000000.0
2009-01-09 06:46:00,1.184,1.184,1.184,1.184,8800000.0
2009-01-09 06:47:00,1.184,1.184,1.184,1.184,11000000.0
2009-01-09 06:48:00,1.184,1.184,1.184,1.184,4400000.0
2009-01-09 06:49:00,1.18405,1.18425,1.18395,1.184,22400000.0
2009-01-09 06:50:00,1.184,1.184,1.184,1.184,8800000.0
2009-01-09 06:51:00,1.184,1.18425,1.184,1.18425,21400000.0
2009-01-09 06:52:00,1.18425,1.18425,1.184,1.184,6200000.0
2009-01-09 06:53:00,1.18397,1.18435,1.18397,1.1842,144200000.0
2009-01-09 06:54:00,1.184,1.18435,1.184,1.18425,24400000.0
2009-01-09 06:55:00,1.18435,1.18435,1.1841,1.1841,6000000.0
2009-01-09 06:56:00,1.1841,1.18415,1.1841,1.18415,6200000.0
2009-01-09 06:57:00,1.1843,1.1846,1.1843,1.1846,26000000.0
2009-01-09 06:58:00,1.1846,1.1846,1.1846,1.1846,2800000.0
2009-01-09 06:59:00,1.1846,1.1846,1.1846,1.1846,30000000.0
2009-01-09 07:00:00,1.1846,1.1846,1.1846,1.1846,4400000.0
2009-01-09 07:01:00,1.18426,1.18453,1.18426,1.18453,41200000.0
2009-01-09 07:02:00,1.18438,1.1846,1.18435,1.18441,134800000.0
2009-01-09 07:03:00,1.18433,1.18443,1.18423,1.18438,92200000.0
2009-01-09 07:04:00,1.1846,1.1846,1.1846,1.1846,2800000.0
2009-01-09 07:05:00,1.1844,1.1844,1.18418,1.18422,27800000.0
2009-01-09 07:06:00,1.18417,1.18447,1.1841,1.18435,355400000.0
2009-01-09 07:07:00,1.18466,1.18469,1.18449,1.18449,98800000.0
2009-01-09 07:08:00,1.1844,1.1846,1.18438,1.1844,188200000.0
2009-01-09 07:09:00,1.18455,1.18455,1.1842,1.1844,126600000.0
2009-01-09 07:10:00,1.18454,1.18458,1.18414,1.18444,158000000.0
2009-01-09 07:11:00,1.18448,1.18449,1.18423,1.18442,43600000.0
2009-01-09 07:12:00,1.18449,1.18456,1.18431,1.18431,90000000.0
2009-01-09 07:13:00,1.1846,1.1846,1.1842,1.18435,15200000.0
2009-01-09 07:14:00,1.1843,1.1843,1.1843,1.1843,3200000.0
2009-01-09 07:15:00,1.18415,1.18417,1.18415,1.18417,4800000.0
2009-01-09 07:16:00,1.18425,1.18425,1.18425,1.18425,9400000.0
2009-01-09 07:17:00,1.18425,1.18425,1.18425,1.18425,3200000.0
2009-01-09 07:18:00,1.18412,1.18425,1.18412,1.18418,85200000.0
2009-01-09 07:19:00,1.18425,1.18445,1.18395,1.18435,58600000.0
2009-01-09 07:20:00,1.18427,1.18427,1.1842,1.18423,16800000.0
2009-01-09 07:21:00,1.1842,1.1842,1.18398,1.18398,29600000.0
2009-01-09 07:22:00,1.18435,1.18445,1.18435,1.18445,15600000.0
2009-01-09 07:23:00,1.18405,1.1842,1.18405,1.1842,21600000.0
2009-01-09 07:24:00,1.1842,1.18425,1.1842,1.18425,18400000.0
2009-01-09 07:25:00,1.18425,1.1844,1.18395,1.18395,18400000.0
2009-01-09 07:26:00,1.18405,1.18405,1.18405,1.18405,8000000.0
2009-01-09 07:27:00,1.18385,1.18385,1.18355,1.18355,28800000.0
2009-01-09 07:28:00,1.18345,1.18345,1.1826,1.18265,31800000.0
2009-01-09 07:29:00,1.18265,1.18295,1.18265,1.18295,26200000.0
2009-01-09 07:30:00,1.18295,1.18305,1.1829,1.18305,14200000.0
2009-01-09 07:31:00,1.18305,1.1833,1.183,1.1833,67800000.0
2009-01-09 07:32:00,1.1833,1.1836,1.1833,1.1836,85000000.0
2009-01-09 07:33:00,1.1836,1.18375,1.1836,1.18375,13000000.0
2009-01-09 07:34:00,1.18375,1.18375,1.18375,1.18375,19000000.0
2009-01-09 07:35:00,1.18375,1.1843,1.18375,1.1843,34000000.0
2009-01-09 07:36:00,1.1844,1.1845,1.1844,1.1845,9600000.0
2009-01-09 07:37:00,1.1845,1.1845,1.18425,1.18445,15200000.0
2009-01-09 07:38:00,1.18455,1.18455,1.18455,1.18455,5000000.0
2009-01-09 07:39:00,1.18455,1.18455,1.1845,1.18455,31000000.0
2009-01-09 07:40:00,1.1847,1.1849,1.1847,1.1848,11400000.0
2009-01-09 07:41:00,1.1848,1.18515,1.1848,1.18515,15200000.0
2009-01-09 07:42:00,1.1852,1.1853,1.1852,1.1853,9600000.0
2009-01-09 07:43:00,1.1853,1.1855,1.1852,1.1854,17000000.0
2009-01-09 07:44:00,1.1852,1.1853,1.1852,1.1853,8000000.0
2009-01-09 07:45:00,1.18525,1.18525,1.18525,1.18525,3200000.0
2009-01-09 07:46:00,1.18525,1.18525,1.18525,1.18525,6400000.0
2009-01-09 07:47:00,1.18545,1.18555,1.1851,1.1852,24800000.0
2009-01-09 07:48:00,1.18525,1.1853,1.1852,1.1853,7200000.0
2009-01-09 07:49:00,1.1853,1.1853,1.18525,1.1853,8000000.0
2009-01-09 07:50:00,1.1853,1.18555,1.1853,1.18555,14000000.0
2009-01-09 07:51:00,1.18555,1.1856,1.18555,1.1856,34600000.0
2009-01-09 07:52:00,1.18555,1.18555,1.18555,1.18555,4000000.0
2009-01-09 07:53:00,1.18555,1.18575,1.18555,1.18565,38800000.0
2009-01-09 07:54:00,1.18565,1.18575,1.18565,1.1857,16400000.0
2009-01-09 07:55:00,1.18565,1.18565,1.18565,1.18565,3200000.0
2009-01-09 07:56:00,1.18555,1.18555,1.18555,1.18555,9600000.0
2009-01-09 07:57:00,1.18535,1.1854,1.18375,1.1847,58200000.0
2009-01-09 07:58:00,1.1848,1.18495,1.1847,1.18495,31600000.0
2009-01-09 07:59:00,1.1848,1.1848,1.18455,1.18475,12400000.0
2009-01-09 08:00:00,1.18555,1.18575,1.18465,1.1852,26400000.0
2009-01-09 08:01:00,1.1852,1.1855,1.1847,1.1848,47000000.0
2009-01-09 08:02:00,1.1848,1.1848,1.1848,1.1848,3200000.0
2009-01-09 08:03:00,1.18475,1.18485,1.18395,1.18485,76800000.0
2009-01-09 08:04:00,1.185,1.1851,1.185,1.1851,12400000.0
2009-01-09 08:05:00,1.1851,1.1851,1.185,1.18505,14400000.0
2009-01-09 08:06:00,1.18505,1.18505,1.18505,1.18505,1600000.0
2009-01-09 08:07:00,1.1855,1.1855,1.18495,1.18525,36000000.0
2009-01-09 08:08:00,1.18509,1.18509,1.18476,1.18482,31200000.0
2009-01-09 08:09:00,1.18488,1.18511,1.18484,1.18511,142600000.0
2009-01-09 08:10:00,1.1855,1.1857,1.18485,1.18515,33200000.0
2009-01-09 08:11:00,1.1854,1.1856,1.1849,1.1851,34400000.0
2009-01-09 08:12:00,1.18505,1.18522,1.18489,1.18505,182200000.0
2009-01-09 08:13:00,1.1851,1.1851,1.1851,1.1851,1600000.0
2009-01-09 08:14:00,1.1853,1.1853,1.18482,1.1851,36000000.0
2009-01-09 08:15:00,1.18509,1.18539,1.18509,1.18535,44400000.0
2009-01-09 08:16:00,1.185,1.185,1.185,1.185,2800000.0
2009-01-09 08:17:00,1.185,1.185,1.185,1.185,4400000.0
2009-01-09 08:18:00,1.18512,1.1852,1.18499,1.18509,122000000.0
2009-01-09 08:19:00,1.18509,1.18535,1.18509,1.18533,74800000.0
2009-01-09 08:20:00,1.185,1.185,1.185,1.185,8800000.0
2009-01-09 08:21:00,1.18532,1.18532,1.18502,1.18524,49600000.0
2009-01-09 08:22:00,1.185,1.185,1.185,1.185,14000000.0
2009-01-09 08:23:00,1.1849,1.18515,1.1849,1.18515,14400000.0
2009-01-09 08:24:00,1.18515,1.18515,1.18515,1.18515,3200000.0
2009-01-09 08:25:00,1.18515,1.18515,1.185,1.185,46400000.0
2009-01-09 08:26:00,1.18515,1.1853,1.18515,1.1853,12000000.0
2009-01-09 08:27:00,1.1853,1.1853,1.1853,1.1853,3200000.0
2009-01-09 08:28:00,1.1853,1.18535,1.1853,1.18535,6400000.0
2009-01-09 08:29:00,1.18535,1.18535,1.18505,1.1853,16800000.0
2009-01-09 08:30:00,1.1853,1.1853,1.1853,1.1853,3200000.0
2009-01-09 08:31:00,1.1853,1.1853,1.1853,1.1853,6400000.0
2009-01-09 08:32:00,1.1853,1.1853,1.18505,1.1851,33200000.0
2009-01-09 08:33:00,1.18515,1.18515,1.18515,1.18515,1600000.0
2009-01-09 08:34:00,1.1849,1.1849,1.18465,1.1848,18800000.0
2009-01-09 08:35:00,1.1847,1.18475,1.1847,1.18475,11200000.0
2009-01-09 08:36:00,1.18455,1.18475,1.18455,1.18475,39800000.0
2009-01-09 08:37:00,1.1848,1.185,1.1848,1.185,9400000.0
2009-01-09 08:38:00,1.185,1.185,1.185,1.185,1600000.0
2009-01-09 08:39:00,1.18498,1.18516,1.18476,1.18487,91400000.0
2009-01-09 08:40:00,1.1848,1.18503,1.18472,1.18503,35600000.0
2009-01-09 08:41:00,1.1851,1.1853,1.1851,1.1853,11000000.0
2009-01-09 08:42:00,1.1853,1.18535,1.1853,1.18535,6400000.0
2009-01-09 08:43:00,1.18535,1.18535,1.18535,1.18535,3200000.0
2009-01-09 08:44:00,1.18535,1.1856,1.1853,1.1855,47000000.0
2009-01-09 08:45:00,1.1855,1.1855,1.1853,1.1853,14400000.0
2009-01-09 08:46:00,1.18525,1.18525,1.18525,1.18525,3200000.0
2009-01-09 08:47:00,1.18525,1.18525,1.18525,1.18525,3200000.0
2009-01-09 08:48:00,1.185,1.18505,1.185,1.18505,4800000.0
2009-01-09 08:49:00,1.18448,1.18478,1.18443,1.18467,210800000.0
2009-01-09 08:50:00,1.18505,1.18505,1.18505,1.18505,1600000.0
2009-01-09 08:51:00,1.185,1.1853,1.185,1.1853,11200000.0
2009-01-09 08:52:00,1.1853,1.1853,1.1849,1.1851,22600000.0
2009-01-09 08:53:00,1.18505,1.18505,1.18458,1.18491,107400000.0
2009-01-09 08:54:00,1.18478,1.18504,1.18453,1.18496,43000000.0
2009-01-09 08:55:00,1.1851,1.1852,1.1851,1.1852,10800000.0
2009-01-09 08:56:00,1.18525,1.18525,1.18525,1.18525,1600000.0
2009-01-09 08:57:00,1.18525,1.18525,1.18525,1.18525,1600000.0
2009-01-09 08:58:00,1.18525,1.18525,1.18525,1.18525,1600000.0
2009-01-09 08:59:00,1.1852,1.1852,1.18477,1.1851,106600000.0
2009-01-09 09:00:00,1.18525,1.1853,1.1852,1.1853,25600000.0
2009-01-09 09:01:00,1.1853,1.1853,1.18505,1.18515,52800000.0
2009-01-09 09:02:00,1.18515,1.1854,1.1851,1.1854,22400000.0
2009-01-09 09:03:00,1.18522,1.18546,1.18501,1.18535,58800000.0
2009-01-09 09:04:00,1.18555,1.1857,1.1855,1.1856,12200000.0
2009-01-09 09:05:00,1.18555,1.18555,1.18505,1.18505,51200000.0
2009-01-09 09:06:00,1.18505,1.1852,1.1848,1.18515,36800000.0
2009-01-09 09:07:00,1.18505,1.1852,1.1842,1.18475,111000000.0
2009-01-09 09:08:00,1.1847,1.1852,1.18455,1.1846,86200000.0
2009-01-09 09:09:00,1.18465,1.1848,1.18415,1.1848,27000000.0
2009-01-09 09:10:00,1.1849,1.1852,1.1849,1.1852,19200000.0
2009-01-09 09:11:00,1.1852,1.18525,1.1852,1.18525,9600000.0
2009-01-09 09:12:00,1.18525,1.18525,1.1852,1.1852,16000000.0
2009-01-09 09:13:00,1.1852,1.18545,1.1852,1.18545,32800000.0
2009-01-09 09:14:00,1.18545,1.18545,1.18545,1.18545,3200000.0
2009-01-09 09:15:00,1.1854,1.1854,1.18535,1.18535,28000000.0
2009-01-09 09:16:00,1.1854,1.1854,1.18525,1.18525,24000000.0
2009-01-09 09:17:00,1.18525,1.18525,1.18445,1.18445,48000000.0
2009-01-09 09:18:00,1.1848,1.1851,1.1848,1.1849,28400000.0
2009-01-09 09:19:00,1.1849,1.18495,1.18455,1.1849,34600000.0
2009-01-09 09:20:00,1.1848,1.18515,1.1848,1.18505,52800000.0
2009-01-09 09:21:00,1.18505,1.18505,1.18505,1.18505,9600000.0
2009-01-09 09:22:00,1.18505,1.1852,1.18505,1.18515,46400000.0
2009-01-09 09:23:00,1.18515,1.18515,1.18445,1.18465,92600000.0
2009-01-09 09:24:00,1.18455,1.1846,1.1843,1.18455,76800000.0
2009-01-09 09:25:00,1.18455,1.18465,1.18415,1.18415,89400000.0
2009-01-09 09:26:00,1.18425,1.18425,1.184,1.1841,35200000.0
2009-01-09 09:27:00,1.18405,1.18425,1.18385,1.18395,84600000.0
2009-01-09 09:28:00,1.18405,1.18425,1.18385,1.18425,48000000.0
2009-01-09 09:29:00,1.18425,1.1843,1.18425,1.18425,25600000.0
2009-01-09 09:30:00,1.1843,1.1843,1.18375,1.18375,145200000.0
2009-01-09 09:31:00,1.18375,1.18375,1.1835,1.1836,46400000.0
2009-01-09 09:32:00,1.1836,1.18425,1.18355,1.1841,173200000.0
2009-01-09 09:33:00,1.18415,1.18425,1.1838,1.1838,38200000.0
2009-01-09 09:34:00,1.18375,1.1838,1.18355,1.18365,89600000.0
2009-01-09 09:35:00,1.18365,1.18385,1.18345,1.18355,116800000.0
2009-01-09 09:36:00,1.1835,1.1838,1.18325,1.18335,54400000.0
2009-01-09 09:37:00,1.18335,1.18365,1.183,1.18345,96000000.0
2009-01-09 09:38:00,1.18345,1.18345,1.18335,1.18335,35200000.0
2009-01-09 09:39:00,1.18304,1.18312,1.18281,1.1831,91000000.0
2009-01-09 09:40:00,1.18345,1.18435,1.18345,1.18435,131200000.0
2009-01-09 09:41:00,1.1845,1.1846,1.1832,1.1832,147200000.0
2009-01-09 09:42:00,1.18305,1.18385,1.183,1.18355,74200000.0
2009-01-09 09:43:00,1.18355,1.18355,1.1833,1.1835,102400000.0
2009-01-09 09:44:00,1.18365,1.18375,1.1831,1.1832,52800000.0
2009-01-09 09:45:00,1.1831,1.18355,1.183,1.18355,20800000.0
2009-01-09 09:46:00,1.18365,1.18365,1.18355,1.18365,12800000.0
2009-01-09 09:47:00,1.18375,1.18375,1.18365,1.18365,6400000.0
2009-01-09 09:48:00,1.18354,1.18354,1.18296,1.18342,117600000.0
2009-01-09 09:49:00,1.18365,1.1843,1.18355,1.18395,67400000.0
2009-01-09 09:50:00,1.18425,1.18435,1.18365,1.18365,49400000.0
2009-01-09 09:51:00,1.18415,1.1845,1.1835,1.1845,76200000.0
2009-01-09 09:52:00,1.1846,1.1849,1.18425,1.18425,104600000.0
2009-01-09 09:53:00,1.1844,1.1846,1.18435,1.18445,36800000.0
2009-01-09 09:54:00,1.1846,1.1846,1.18405,1.1843,28800000.0
2009-01-09 09:55:00,1.18435,1.18435,1.1841,1.1841,4800000.0
2009-01-09 09:56:00,1.18415,1.1844,1.18415,1.18435,27200000.0
2009-01-09 09:57:00,1.18445,1.18445,1.18445,1.18445,3200000.0
2009-01-09 09:58:00,1.18445,1.18445,1.18435,1.18435,48000000.0
2009-01-09 09:59:00,1.1844,1.185,1.18435,1.1849,55000000.0
2009-01-09 10:00:00,1.1848,1.185,1.184,1.1848,114600000.0
2009-01-09 10:01:00,1.1849,1.185,1.1848,1.185,37200000.0
2009-01-09 10:02:00,1.185,1.185,1.18465,1.1847,37200000.0
2009-01-09 10:03:00,1.1847,1.1847,1.1847,1.1847,5600000.0
2009-01-09 10:04:00,1.1847,1.1849,1.1847,1.1849,21400000.0
2009-01-09 10:05:00,1.1849,1.185,1.1842,1.1842,57000000.0
2009-01-09 10:06:00,1.18435,1.18465,1.1842,1.18435,137200000.0
2009-01-09 10:07:00,1.1843,1.1843,1.18415,1.1842,38400000.0
2009-01-09 10:08:00,1.18415,1.18415,1.1837,1.1837,12800000.0
2009-01-09 10:09:00,1.18375,1.1843,1.18365,1.18425,117200000.0
2009-01-09 10:10:00,1.18415,1.18435,1.18405,1.18405,77600000.0
2009-01-09 10:11:00,1.18385,1.18395,1.18365,1.1837,47000000.0
2009-01-09 10:12:00,1.1835,1.1835,1.18335,1.18335,20400000.0
2009-01-09 10:13:00,1.1832,1.1832,1.18305,1.1832,39400000.0
2009-01-09 10:14:00,1.1832,1.1832,1.1832,1.1832,22000000.0
2009-01-09 10:15:00,1.1832,1.1832,1.1832,1.1832,8000000.0
2009-01-09 10:16:00,1.1832,1.1832,1.1832,1.1832,4800000.0
2009-01-09 10:17:00,1.1833,1.1835,1.1833,1.18345,20200000.0
2009-01-09 10:18:00,1.1835,1.1836,1.1835,1.1835,12800000.0
2009-01-09 10:19:00,1.18355,1.18355,1.18345,1.18345,20800000.0
2009-01-09 10:20:00,1.18355,1.1837,1.18355,1.1837,16000000.0
2009-01-09 10:21:00,1.18385,1.1839,1.18385,1.1839,7000000.0
2009-01-09 10:22:00,1.18395,1.1844,1.18395,1.1841,110600000.0
2009-01-09 10:23:00,1.1841,1.1841,1.1841,1.1841,3200000.0
2009-01-09 10:24:00,1.1841,1.1841,1.18405,1.18405,9600000.0
2009-01-09 10:25:00,1.1841,1.1841,1.1841,1.1841,12800000.0
2009-01-09 10:26:00,1.18435,1.18505,1.18435,1.18505,25600000.0
2009-01-09 10:27:00,1.18505,1.18505,1.18495,1.18495,32000000.0
2009-01-09 10:28:00,1.185,1.185,1.18485,1.18485,25600000.0
2009-01-09 10:29:00,1.1849,1.1849,1.1847,1.1847,19200000.0
2009-01-09 10:30:00,1.18443,1.18474,1.18415,1.18415,168000000.0
2009-01-09 10:31:00,1.1849,1.1849,1.1849,1.1849,4000000.0
2009-01-09 10:32:00,1.1849,1.18495,1.1849,1.18495,7200000.0
2009-01-09 10:33:00,1.18505,1.1853,1.18505,1.1852,43200000.0
2009-01-09 10:34:00,1.1852,1.1855,1.1852,1.1855,35800000.0
2009-01-09 10:35:00,1.1854,1.1858,1.1854,1.1858,44800000.0
2009-01-09 10:36:00,1.18585,1.18625,1.18585,1.1861,75200000.0
2009-01-09 10:37:00,1.18605,1.1862,1.18605,1.1861,65400000.0
2009-01-09 10:38:00,1.18605,1.1862,1.18605,1.1862,14400000.0
2009-01-09 10:39:00,1.186,1.186,1.1857,1.1859,13200000.0
2009-01-09 10:40:00,1.18595,1.1861,1.1858,1.186,126000000.0
2009-01-09 10:41:00,1.186,1.186,1.1857,1.18575,36800000.0
2009-01-09 10:42:00,1.18575,1.18575,1.185,1.18535,46400000.0
2009-01-09 10:43:00,1.1853,1.1853,1.18515,1.18515,16000000.0
2009-01-09 10:44:00,1.18515,1.18515,1.18515,1.18515,3200000.0
2009-01-09 10:45:00,1.1851,1.1851,1.18465,1.18505,51200000.0
2009-01-09 10:46:00,1.185,1.18505,1.18495,1.18495,16000000.0
2009-01-09 10:47:00,1.18475,1.1849,1.1843,1.1849,56000000.0
2009-01-09 10:48:00,1.18474,1.18501,1.18434,1.18439,121600000.0
2009-01-09 10:49:00,1.18441,1.18498,1.18441,1.18478,150400000.0
2009-01-09 10:50:00,1.1849,1.1852,1.18485,1.1852,49000000.0
2009-01-09 10:51:00,1.1846,1.18499,1.18456,1.18472,265399996.0
2009-01-09 10:52:00,1.18535,1.18595,1.18535,1.18585,119200000.0
2009-01-09 10:53:00,1.18585,1.1859,1.18585,1.1859,18000000.0
2009-01-09 10:54:00,1.1858,1.18605,1.1858,1.18605,39600000.0
2009-01-09 10:55:00,1.18615,1.18685,1.18615,1.1867,70800000.0
2009-01-09 10:56:00,1.18675,1.18755,1.18675,1.1875,120000000.0
2009-01-09 10:57:00,1.18755,1.18755,1.1872,1.18745,41200000.0
2009-01-09 10:58:00,1.1875,1.18765,1.1875,1.18765,19000000.0
2009-01-09 10:59:00,1.1878,1.1886,1.1871,1.18815,94000000.0
2009-01-09 11:00:00,1.1882,1.18835,1.1874,1.18755,38200000.0
2009-01-09 11:01:00,1.18765,1.1879,1.18765,1.1879,16000000.0
2009-01-09 11:02:00,1.188,1.18805,1.187,1.187,160600000.0
2009-01-09 11:03:00,1.187,1.18725,1.187,1.18715,49600000.0
2009-01-09 11:04:00,1.18715,1.1872,1.1865,1.1868,73000000.0
2009-01-09 11:05:00,1.18685,1.187,1.18685,1.187,16000000.0
2009-01-09 11:06:00,1.187,1.18705,1.18695,1.18695,19200000.0
2009-01-09 11:07:00,1.1869,1.1869,1.1866,1.1869,139200000.0
2009-01-09 11:08:00,1.1869,1.1869,1.1865,1.1866,84800000.0
2009-01-09 11:09:00,1.1866,1.1868,1.1864,1.18645,179000000.0
2009-01-09 11:10:00,1.1865,1.1867,1.18645,1.1865,57400000.0
2009-01-09 11:11:00,1.18645,1.1871,1.18645,1.1871,53600000.0
2009-01-09 11:12:00,1.18715,1.1872,1.1869,1.1871,62400000.0
2009-01-09 11:13:00,1.18695,1.1872,1.1865,1.1867,65600000.0
2009-01-09 11:14:00,1.18675,1.18675,1.1864,1.18665,78200000.0
2009-01-09 11:15:00,1.18665,1.18665,1.1866,1.1866,64000000.0
2009-01-09 11:16:00,1.18655,1.18655,1.1863,1.18635,77600000.0
2009-01-09 11:17:00,1.18635,1.18635,1.1863,1.1863,19200000.0
2009-01-09 11:18:00,1.18645,1.1869,1.1863,1.1867,57600000.0
2009-01-09 11:19:00,1.1867,1.1867,1.1863,1.18635,44800000.0
2009-01-09 11:20:00,1.18635,1.18635,1.1863,1.1863,9600000.0
2009-01-09 11:21:00,1.18635,1.1864,1.18635,1.1864,6400000.0
2009-01-09 11:22:00,1.18635,1.18635,1.18625,1.18625,12800000.0
2009-01-09 11:23:00,1.18635,1.18635,1.18465,1.18475,66800000.0
2009-01-09 11:24:00,1.1849,1.185,1.18455,1.1848,65200000.0
2009-01-09 11:25:00,1.1849,1.1849,1.1845,1.1845,44000000.0
2009-01-09 11:26:00,1.1846,1.1846,1.1837,1.18425,60800000.0
2009-01-09 11:27:00,1.18435,1.18455,1.18435,1.1845,30400000.0
2009-01-09 11:28:00,1.1845,1.1848,1.1845,1.1848,36800000.0
2009-01-09 11:29:00,1.1844,1.18465,1.18408,1.18425,236000000.0
2009-01-09 11:30:00,1.1849,1.185,1.18465,1.1848,33800000.0
2009-01-09 11:31:00,1.1848,1.1848,1.1845,1.1845,67000000.0
2009-01-09 11:32:00,1.1845,1.18455,1.18445,1.18445,27600000.0
2009-01-09 11:33:00,1.18445,1.1846,1.1844,1.1846,32000000.0
2009-01-09 11:34:00,1.1846,1.18465,1.1846,1.18465,27600000.0
2009-01-09 11:35:00,1.1847,1.1848,1.18465,1.1848,20200000.0
2009-01-09 11:36:00,1.18475,1.1848,1.18385,1.1839,59600000.0
2009-01-09 11:37:00,1.18405,1.1844,1.18395,1.1844,39400000.0
2009-01-09 11:38:00,1.1845,1.18475,1.18375,1.1839,75400000.0
2009-01-09 11:39:00,1.184,1.1841,1.184,1.184,9000000.0
2009-01-09 11:40:00,1.1838,1.18415,1.18355,1.184,105600000.0
2009-01-09 11:41:00,1.18395,1.18395,1.1837,1.1837,29200000.0
2009-01-09 11:42:00,1.1837,1.1837,1.18255,1.18255,60200000.0
2009-01-09 11:43:00,1.1828,1.18445,1.18245,1.18425,162000000.0
2009-01-09 11:44:00,1.18365,1.18365,1.1832,1.18345,15800000.0
2009-01-09 11:45:00,1.1834,1.1834,1.1831,1.1833,62000000.0
2009-01-09 11:46:00,1.1834,1.1836,1.1833,1.1836,35200000.0
2009-01-09 11:47:00,1.1837,1.18445,1.1837,1.18415,28800000.0
2009-01-09 11:48:00,1.1843,1.18435,1.18375,1.1842,50400000.0
2009-01-09 11:49:00,1.1842,1.1842,1.1842,1.1842,1600000.0
2009-01-09 11:50:00,1.184,1.1842,1.1839,1.1842,50400000.0
2009-01-09 11:51:00,1.18425,1.1847,1.18425,1.1847,23200000.0
2009-01-09 11:52:00,1.1847,1.1847,1.18425,1.18425,65800000.0
2009-01-09 11:53:00,1.1843,1.18445,1.18425,1.1843,29800000.0
2009-01-09 11:54:00,1.1845,1.1845,1.1844,1.1844,19200000.0
2009-01-09 11:55:00,1.1844,1.1844,1.18435,1.1844,11200000.0
2009-01-09 11:56:00,1.1844,1.1844,1.1838,1.1839,30600000.0
2009-01-09 11:57:00,1.1839,1.1839,1.1837,1.18375,44600000.0
2009-01-09 11:58:00,1.18375,1.18425,1.18345,1.18425,117200000.0
2009-01-09 11:59:00,1.18435,1.18695,1.1843,1.18465,225400000.0
2009-01-09 12:00:00,1.18475,1.18475,1.1845,1.1846,42600000.0
2009-01-09 12:01:00,1.18465,1.18465,1.18435,1.18435,49400000.0
2009-01-09 12:02:00,1.18445,1.1845,1.1844,1.1845,39800000.0
2009-01-09 12:03:00,1.1845,1.1846,1.1844,1.1845,77400000.0
2009-01-09 12:04:00,1.1845,1.1846,1.1844,1.1844,52200000.0
2009-01-09 12:05:00,1.18435,1.1844,1.1843,1.1844,9600000.0
2009-01-09 12:06:00,1.1843,1.1843,1.1843,1.1843,16000000.0
2009-01-09 12:07:00,1.1844,1.1844,1.1843,1.1843,3200000.0
2009-01-09 12:08:00,1.1844,1.1844,1.1843,1.1843,9600000.0
2009-01-09 12:09:00,1.1843,1.1844,1.18425,1.1843,16000000.0
2009-01-09 12:10:00,1.1843,1.1844,1.18355,1.18385,51200000.0
2009-01-09 12:11:00,1.18385,1.18385,1.18365,1.18365,53400000.0
2009-01-09 12:12:00,1.1837,1.1838,1.18335,1.1836,62800000.0
2009-01-09 12:13:00,1.1836,1.1836,1.1832,1.1835,94400000.0
2009-01-09 12:14:00,1.1835,1.1837,1.1835,1.1837,38400000.0
2009-01-09 12:15:00,1.1837,1.1837,1.1837,1.1837,1600000.0
2009-01-09 12:16:00,1.18338,1.18349,1.18318,1.1833,224400000.0
2009-01-09 12:17:00,1.1834,1.18367,1.18326,1.18328,125600000.0
2009-01-09 12:18:00,1.1838,1.18415,1.1837,1.18405,44200000.0
2009-01-09 12:19:00,1.1841,1.18425,1.184,1.1842,47800000.0
2009-01-09 12:20:00,1.184,1.184,1.18375,1.1838,22200000.0
2009-01-09 12:21:00,1.1838,1.1838,1.1818,1.18315,121000000.0
2009-01-09 12:22:00,1.18315,1.18315,1.1824,1.1828,96400000.0
2009-01-09 12:23:00,1.18285,1.183,1.18145,1.18215,209600000.0
2009-01-09 12:24:00,1.18225,1.18225,1.18215,1.18225,16000000.0
2009-01-09 12:25:00,1.1822,1.1822,1.1815,1.1817,140800000.0
2009-01-09 12:26:00,1.18165,1.18165,1.18135,1.1815,74600000.0
2009-01-09 12:27:00,1.18155,1.18185,1.18155,1.18175,60200000.0
2009-01-09 12:28:00,1.18175,1.1819,1.18175,1.18175,21400000.0
2009-01-09 12:29:00,1.1817,1.1817,1.1817,1.1817,22400000.0
2009-01-09 12:30:00,1.18175,1.18205,1.18175,1.1819,39600000.0
2009-01-09 12:31:00,1.1819,1.1819,1.18165,1.18185,33600000.0
2009-01-09 12:32:00,1.18195,1.18225,1.18195,1.18225,42800000.0
2009-01-09 12:33:00,1.18235,1.18265,1.18235,1.18265,59400000.0
2009-01-09 12:34:00,1.1827,1.183,1.1827,1.183,46400000.0
2009-01-09 12:35:00,1.18325,1.18325,1.18325,1.18325,7200000.0
2009-01-09 12:36:00,1.18232,1.18292,1.18232,1.18279,175040000.0
2009-01-09 12:37:00,1.1834,1.1834,1.1834,1.1834,1600000.0
2009-01-09 12:38:00,1.1834,1.18355,1.1834,1.18355,8000000.0
2009-01-09 12:39:00,1.18335,1.1834,1.1833,1.1834,35200000.0
2009-01-09 12:40:00,1.18315,1.1833,1.1831,1.1831,43200000.0
2009-01-09 12:41:00,1.18315,1.1833,1.18315,1.1833,33400000.0
2009-01-09 12:42:00,1.1834,1.1836,1.1829,1.18315,116600000.0
2009-01-09 12:43:00,1.1832,1.1833,1.1832,1.1832,43200000.0
2009-01-09 12:44:00,1.18335,1.1834,1.1833,1.1834,14400000.0
2009-01-09 12:45:00,1.1834,1.1835,1.1834,1.1835,3200000.0
2009-01-09 12:46:00,1.1835,1.1844,1.1835,1.1842,70800000.0
2009-01-09 12:47:00,1.1842,1.1844,1.1842,1.1844,12800000.0
2009-01-09 12:48:00,1.1845,1.1847,1.1839,1.184,44600000.0
2009-01-09 12:49:00,1.18405,1.18425,1.18405,1.1842,122000000.0
2009-01-09 12:50:00,1.1842,1.1842,1.1838,1.1838,19200000.0
2009-01-09 12:51:00,1.1838,1.184,1.1838,1.184,17400000.0
2009-01-09 12:52:00,1.184,1.1842,1.18395,1.18395,46200000.0
2009-01-09 12:53:00,1.184,1.184,1.184,1.184,73800000.0
2009-01-09 12:54:00,1.184,1.184,1.18385,1.18385,26000000.0
2009-01-09 12:55:00,1.18375,1.18375,1.1827,1.18275,83600000.0
2009-01-09 12:56:00,1.1827,1.18275,1.18195,1.18215,102800000.0
2009-01-09 12:57:00,1.18235,1.18255,1.18235,1.1824,36600000.0
2009-01-09 12:58:00,1.1823,1.1826,1.1823,1.1825,105400000.0
2009-01-09 12:59:00,1.1825,1.1828,1.18235,1.1826,52600000.0
2009-01-09 13:00:00,1.1826,1.18405,1.1826,1.18315,182600000.0
2009-01-09 13:01:00,1.18315,1.184,1.18315,1.1839,79600000.0
2009-01-09 13:02:00,1.1839,1.1844,1.1838,1.1839,91200000.0
2009-01-09 13:03:00,1.1839,1.1841,1.18385,1.184,20000000.0
2009-01-09 13:04:00,1.184,1.1848,1.184,1.1847,57600000.0
2009-01-09 13:05:00,1.18485,1.18585,1.18485,1.1858,56400000.0
2009-01-09 13:06:00,1.18585,1.18585,1.1856,1.1856,19000000.0
2009-01-09 13:07:00,1.1856,1.1856,1.1846,1.1846,73000000.0
2009-01-09 13:08:00,1.18435,1.1857,1.1842,1.1853,130000000.0
2009-01-09 13:09:00,1.1851,1.1866,1.18495,1.18625,85800000.0
2009-01-09 13:10:00,1.1862,1.1862,1.18505,1.1862,136800000.0
2009-01-09 13:11:00,1.18585,1.1864,1.1856,1.1863,64600000.0
2009-01-09 13:12:00,1.18625,1.18645,1.1859,1.1864,82000000.0
2009-01-09 13:13:00,1.18635,1.1864,1.1859,1.186,59000000.0
2009-01-09 13:14:00,1.1859,1.1864,1.1859,1.18635,51000000.0
2009-01-09 13:15:00,1.18635,1.1872,1.18635,1.18695,99000000.0
2009-01-09 13:16:00,1.1866,1.1869,1.1856,1.1856,155800000.0
2009-01-09 13:17:00,1.1856,1.1856,1.1856,1.1856,34600000.0
2009-01-09 13:18:00,1.1856,1.1856,1.185,1.18515,33400000.0
2009-01-09 13:19:00,1.18515,1.18515,1.185,1.185,12600000.0
2009-01-09 13:20:00,1.1849,1.1853,1.1849,1.1852,42000000.0
2009-01-09 13:21:00,1.18525,1.1854,1.1851,1.1854,44600000.0
2009-01-09 13:22:00,1.1854,1.1858,1.1854,1.18545,50200000.0
2009-01-09 13:23:00,1.18545,1.18545,1.18485,1.18485,82600000.0
2009-01-09 13:24:00,1.1849,1.185,1.18455,1.1849,135400000.0
2009-01-09 13:25:00,1.1849,1.1853,1.1849,1.18495,68400000.0
2009-01-09 13:26:00,1.18495,1.1854,1.18495,1.1854,14600000.0
2009-01-09 13:27:00,1.1855,1.1856,1.18535,1.1856,43200000.0
2009-01-09 13:28:00,1.1856,1.1861,1.1856,1.1857,103800000.0
2009-01-09 13:29:00,1.18575,1.18595,1.1857,1.1858,69800000.0
2009-01-09 13:30:00,1.18575,1.1858,1.18565,1.1858,76000000.0
2009-01-09 13:31:00,1.1857,1.1857,1.1857,1.1857,15400000.0
2009-01-09 13:32:00,1.1856,1.18575,1.1856,1.1857,39200000.0
2009-01-09 13:33:00,1.18554,1.18572,1.18527,1.18545,122800000.0
2009-01-09 13:34:00,1.1857,1.1857,1.1849,1.1849,66400000.0
2009-01-09 13:35:00,1.1848,1.18505,1.18355,1.1848,146400000.0
2009-01-09 13:36:00,1.1851,1.1851,1.18355,1.1843,176600000.0
2009-01-09 13:37:00,1.1843,1.1843,1.1829,1.18355,123800000.0
2009-01-09 13:38:00,1.18335,1.18355,1.18335,1.18355,17600000.0
2009-01-09 13:39:00,1.18385,1.1846,1.18355,1.1846,76800000.0
2009-01-09 13:40:00,1.18465,1.1847,1.184,1.18455,83000000.0
2009-01-09 13:41:00,1.18455,1.18455,1.18385,1.18395,30000000.0
2009-01-09 13:42:00,1.1841,1.1844,1.18405,1.18405,12200000.0
2009-01-09 13:43:00,1.1841,1.1841,1.1841,1.1841,1600000.0
2009-01-09 13:44:00,1.1841,1.1841,1.18385,1.184,24200000.0
2009-01-09 13:45:00,1.18405,1.18405,1.18345,1.18375,139400000.0
2009-01-09 13:46:00,1.18375,1.18415,1.18355,1.18375,130800000.0
2009-01-09 13:47:00,1.184,1.1859,1.184,1.1856,151400000.0
2009-01-09 13:48:00,1.1856,1.1857,1.1852,1.1854,108200000.0
2009-01-09 13:49:00,1.1857,1.18585,1.1853,1.18555,157400000.0
2009-01-09 13:50:00,1.18555,1.18575,1.18555,1.18575,92400000.0
2009-01-09 13:51:00,1.18575,1.1861,1.18565,1.18595,96000000.0
2009-01-09 13:52:00,1.186,1.1862,1.18585,1.186,78400000.0
2009-01-09 13:53:00,1.18605,1.1869,1.18605,1.1868,128200000.0
2009-01-09 13:54:00,1.1868,1.18725,1.1855,1.186,179800000.0
2009-01-09 13:55:00,1.18605,1.18675,1.18585,1.1865,129600000.0
2009-01-09 13:56:00,1.1865,1.1875,1.1861,1.18715,115000000.0
2009-01-09 13:57:00,1.1871,1.1871,1.1866,1.18675,73000000.0
2009-01-09 13:58:00,1.18675,1.18785,1.1866,1.18745,124800000.0
2009-01-09 13:59:00,1.1875,1.18785,1.18685,1.18785,110400000.0
2009-01-09 14:00:00,1.1874,1.1885,1.18515,1.18575,192000000.0
2009-01-09 14:01:00,1.1857,1.1857,1.18325,1.1847,264799999.0
2009-01-09 14:02:00,1.18445,1.1853,1.18435,1.18435,130800000.0
2009-01-09 14:03:00,1.18445,1.18445,1.1833,1.18365,97600000.0
2009-01-09 14:04:00,1.1836,1.1843,1.1835,1.1843,65400000.0
2009-01-09 14:05:00,1.18435,1.1848,1.18425,1.1843,113600000.0
2009-01-09 14:06:00,1.18435,1.18455,1.18405,1.18405,75200000.0
2009-01-09 14:07:00,1.18415,1.1843,1.1841,1.18415,87200000.0
2009-01-09 14:08:00,1.1841,1.18425,1.1841,1.1841,39600000.0
2009-01-09 14:09:00,1.1842,1.1843,1.1841,1.1842,81800000.0
2009-01-09 14:10:00,1.18435,1.185,1.1843,1.1848,61000000.0
2009-01-09 14:11:00,1.1851,1.1859,1.1851,1.18565,82200000.0
2009-01-09 14:12:00,1.18565,1.1871,1.18565,1.187,135300000.0
2009-01-09 14:13:00,1.1871,1.1871,1.1859,1.18595,60200000.0
2009-01-09 14:14:00,1.1861,1.1861,1.1851,1.186,64200000.0
2009-01-09 14:15:00,1.18635,1.18645,1.1859,1.18615,83800000.0
2009-01-09 14:16:00,1.1864,1.1864,1.18615,1.18615,9600000.0
2009-01-09 14:17:00,1.18625,1.18655,1.18615,1.18655,25000000.0
2009-01-09 14:18:00,1.1866,1.1866,1.1851,1.1853,90200000.0
2009-01-09 14:19:00,1.18535,1.18585,1.1851,1.1851,72200000.0
2009-01-09 14:20:00,1.18535,1.18605,1.18535,1.18605,97800000.0
2009-01-09 14:21:00,1.18605,1.18605,1.1853,1.1853,52400000.0
2009-01-09 14:22:00,1.1854,1.1854,1.1854,1.1854,7200000.0
2009-01-09 14:23:00,1.1854,1.1854,1.18525,1.18525,60000000.0
2009-01-09 14:24:00,1.18525,1.18525,1.1852,1.1852,24200000.0
2009-01-09 14:25:00,1.1852,1.18535,1.18495,1.1851,33200000.0
2009-01-09 14:26:00,1.1851,1.18535,1.1851,1.1852,25200000.0
2009-01-09 14:27:00,1.18525,1.1855,1.18525,1.18545,44200000.0
2009-01-09 14:28:00,1.1856,1.186,1.1851,1.18525,62200000.0
2009-01-09 14:29:00,1.18525,1.18555,1.18525,1.18555,33800000.0
2009-01-09 14:30:00,1.18555,1.18555,1.1854,1.18555,25600000.0
2009-01-09 14:31:00,1.18565,1.1865,1.18565,1.1864,75800000.0
2009-01-09 14:32:00,1.1862,1.1863,1.1862,1.18625,19000000.0
2009-01-09 14:33:00,1.18625,1.18625,1.1856,1.18575,128600000.0
2009-01-09 14:34:00,1.18575,1.1861,1.18565,1.1859,136200000.0
2009-01-09 14:35:00,1.1859,1.1864,1.18575,1.1864,79400000.0
2009-01-09 14:36:00,1.18655,1.18705,1.1861,1.18635,160400000.0
2009-01-09 14:37:00,1.1864,1.1864,1.186,1.18605,35000000.0
2009-01-09 14:38:00,1.1861,1.1861,1.1856,1.1856,94800000.0
2009-01-09 14:39:00,1.1857,1.1859,1.1854,1.1859,209200000.0
2009-01-09 14:40:00,1.1859,1.1859,1.18525,1.18535,167800000.0
2009-01-09 14:41:00,1.1854,1.1857,1.1854,1.18565,66000000.0
2009-01-09 14:42:00,1.1857,1.18575,1.1855,1.18575,114000001.0
2009-01-09 14:43:00,1.18585,1.18585,1.18555,1.18585,81600000.0
2009-01-09 14:44:00,1.1859,1.1859,1.1855,1.1855,91200000.0
2009-01-09 14:45:00,1.18565,1.18575,1.18495,1.1854,162000000.0
2009-01-09 14:46:00,1.1854,1.18545,1.1851,1.18545,65000000.0
2009-01-09 14:47:00,1.18545,1.1856,1.1854,1.1854,87000000.0
2009-01-09 14:48:00,1.1854,1.1855,1.18505,1.1852,145600000.0
2009-01-09 14:49:00,1.18525,1.1855,1.18525,1.18535,60200000.0
2009-01-09 14:50:00,1.1853,1.1853,1.18525,1.18525,12800000.0
2009-01-09 14:51:00,1.18525,1.18525,1.18525,1.18525,14800000.0
2009-01-09 14:52:00,1.18525,1.1854,1.1838,1.1838,102000000.0
2009-01-09 14:53:00,1.1837,1.1838,1.183,1.1837,121800000.0
2009-01-09 14:54:00,1.18375,1.18375,1.18355,1.18365,65800000.0
2009-01-09 14:55:00,1.18365,1.1838,1.1836,1.1836,37600000.0
2009-01-09 14:56:00,1.1836,1.1836,1.1836,1.1836,6000000.0
2009-01-09 14:57:00,1.1836,1.1836,1.1836,1.1836,1000000.0
2009-01-09 14:58:00,1.1836,1.1836,1.18355,1.1836,18800000.0
2009-01-09 14:59:00,1.18355,1.18355,1.18355,1.18355,13600000.0
2009-01-09 15:00:00,1.18355,1.184,1.18355,1.184,72800000.0
2009-01-09 15:01:00,1.184,1.18475,1.184,1.18475,79000000.0
2009-01-09 15:02:00,1.1848,1.1848,1.1836,1.1836,135800000.0
2009-01-09 15:03:00,1.18365,1.1846,1.1836,1.1846,27000000.0
2009-01-09 15:04:00,1.1846,1.18485,1.1846,1.18485,16200000.0
2009-01-09 15:05:00,1.1849,1.1854,1.1849,1.18535,58400000.0
2009-01-09 15:06:00,1.1854,1.1854,1.18525,1.1853,42200000.0
2009-01-09 15:07:00,1.18525,1.1855,1.18525,1.1854,40400000.0
2009-01-09 15:08:00,1.1854,1.1854,1.185,1.1851,44800000.0
2009-01-09 15:09:00,1.18535,1.1856,1.18515,1.18525,45000000.0
2009-01-09 15:10:00,1.1852,1.1852,1.18365,1.18365,92800000.0
2009-01-09 15:11:00,1.18365,1.18425,1.1836,1.18425,60200000.0
2009-01-09 15:12:00,1.1843,1.18435,1.18415,1.18435,46400000.0
2009-01-09 15:13:00,1.18435,1.18435,1.18385,1.18425,82800000.0
2009-01-09 15:14:00,1.18425,1.18425,1.1829,1.1829,112000000.0
2009-01-09 15:15:00,1.183,1.1837,1.1824,1.1824,228000000.0
2009-01-09 15:16:00,1.1825,1.18295,1.1825,1.18295,72400000.0
2009-01-09 15:17:00,1.18295,1.18345,1.18295,1.1832,123400000.0
2009-01-09 15:18:00,1.1832,1.1833,1.18315,1.1833,45400000.0
2009-01-09 15:19:00,1.1833,1.184,1.1833,1.1839,91800000.0
2009-01-09 15:20:00,1.1839,1.18435,1.18385,1.18435,63800000.0
2009-01-09 15:21:00,1.1844,1.1847,1.18435,1.1847,96200000.0
2009-01-09 15:22:00,1.18475,1.18555,1.18455,1.1855,125600000.0
2009-01-09 15:23:00,1.1855,1.1857,1.18495,1.18495,159600000.0
2009-01-09 15:24:00,1.1848,1.186,1.1848,1.1858,154600000.0
2009-01-09 15:25:00,1.18585,1.18605,1.1847,1.1848,130200000.0
2009-01-09 15:26:00,1.1848,1.1849,1.1846,1.1848,52000000.0
2009-01-09 15:27:00,1.18475,1.1853,1.1846,1.1851,71200000.0
2009-01-09 15:28:00,1.18535,1.1865,1.18535,1.18625,90400000.0
2009-01-09 15:29:00,1.1863,1.1863,1.1861,1.1861,175400000.0
2009-01-09 15:30:00,1.18445,1.18525,1.1835,1.1842,64200000.0
2009-01-09 15:31:00,1.1846,1.18505,1.18155,1.18505,132000000.0
2009-01-09 15:32:00,1.18525,1.18675,1.18445,1.18445,158600000.0
2009-01-09 15:33:00,1.184,1.184,1.1827,1.18375,130000000.0
2009-01-09 15:34:00,1.18385,1.18505,1.18385,1.1848,117600000.0
2009-01-09 15:35:00,1.1848,1.1848,1.18355,1.18355,70000000.0
2009-01-09 15:36:00,1.18325,1.1843,1.18245,1.18425,137000000.0
2009-01-09 15:37:00,1.1844,1.1862,1.1844,1.1862,117600000.0
2009-01-09 15:38:00,1.18645,1.1904,1.18625,1.19005,154400000.0
2009-01-09 15:39:00,1.19005,1.1904,1.1873,1.1875,178000000.0
2009-01-09 15:40:00,1.18755,1.1876,1.1852,1.18705,170800000.0
2009-01-09 15:41:00,1.187,1.18865,1.1868,1.18825,119200000.0
2009-01-09 15:42:00,1.1883,1.1883,1.1867,1.1872,141600000.0
2009-01-09 15:43:00,1.1874,1.1883,1.18715,1.18775,149000000.0
2009-01-09 15:44:00,1.18775,1.1884,1.18755,1.18765,158000000.0
2009-01-09 15:45:00,1.18765,1.1879,1.1861,1.1877,153200000.0
2009-01-09 15:46:00,1.1877,1.1891,1.1874,1.18815,120200000.0
2009-01-09 15:47:00,1.18815,1.19125,1.18815,1.1912,99200000.0
2009-01-09 15:48:00,1.1911,1.19315,1.1911,1.1929,124200000.0
2009-01-09 15:49:00,1.1929,1.193,1.1911,1.1911,131800000.0
2009-01-09 15:50:00,1.19115,1.1915,1.191,1.1911,133600000.0
2009-01-09 15:51:00,1.1911,1.1914,1.1901,1.1901,103800000.0
2009-01-09 15:52:00,1.1901,1.19095,1.18985,1.1903,133000000.0
2009-01-09 15:53:00,1.1905,1.1905,1.18935,1.18955,120200000.0
2009-01-09 15:54:00,1.18955,1.1897,1.18875,1.1889,109200000.0
2009-01-09 15:55:00,1.1889,1.1889,1.18785,1.1879,68800000.0
2009-01-09 15:56:00,1.1879,1.18795,1.18695,1.1875,106800000.0
2009-01-09 15:57:00,1.18745,1.18745,1.1871,1.1871,118800000.0
2009-01-09 15:58:00,1.18715,1.188,1.18695,1.1879,164400000.0
2009-01-09 15:59:00,1.1879,1.18835,1.1879,1.18835,271400000.0
2009-01-09 16:00:00,1.18855,1.18955,1.18755,1.18755,141000000.0
2009-01-09 16:01:00,1.1876,1.1888,1.18725,1.1886,197800000.0
2009-01-09 16:02:00,1.18875,1.19015,1.1883,1.189,139200000.0
2009-01-09 16:03:00,1.189,1.18985,1.18895,1.18985,125800000.0
2009-01-09 16:04:00,1.1899,1.1899,1.18935,1.1894,108200000.0
2009-01-09 16:05:00,1.18915,1.1893,1.1879,1.18835,123000000.0
2009-01-09 16:06:00,1.1883,1.1884,1.1881,1.1882,72800000.0
2009-01-09 16:07:00,1.1882,1.1899,1.1881,1.1899,103200000.0
2009-01-09 16:08:00,1.1899,1.1899,1.18855,1.18915,123000000.0
2009-01-09 16:09:00,1.18905,1.18915,1.1881,1.1887,129400000.0
2009-01-09 16:10:00,1.1887,1.1887,1.1875,1.1875,140800000.0
2009-01-09 16:11:00,1.1875,1.18765,1.18705,1.1872,131200000.0
2009-01-09 16:12:00,1.1872,1.1884,1.1872,1.1881,87400000.0
2009-01-09 16:13:00,1.1882,1.1883,1.1877,1.18805,124200000.0
2009-01-09 16:14:00,1.1881,1.1891,1.1881,1.1884,87400000.0
2009-01-09 16:15:00,1.1884,1.18845,1.18835,1.18835,22400000.0
2009-01-09 16:16:00,1.18835,1.18855,1.18825,1.18855,60800000.0
2009-01-09 16:17:00,1.1885,1.1888,1.18845,1.1887,66000000.0
2009-01-09 16:18:00,1.18865,1.18905,1.1886,1.1889,81800000.0
2009-01-09 16:19:00,1.1889,1.1889,1.18845,1.18845,72200000.0
2009-01-09 16:20:00,1.18855,1.1886,1.18805,1.18845,128000000.0
2009-01-09 16:21:00,1.1884,1.18855,1.18835,1.18835,52800000.0
2009-01-09 16:22:00,1.1883,1.1888,1.1883,1.1887,83200000.0
2009-01-09 16:23:00,1.1887,1.1887,1.1886,1.1886,8400000.0
2009-01-09 16:24:00,1.1885,1.1889,1.18815,1.1888,97600000.0
2009-01-09 16:25:00,1.1889,1.18985,1.1889,1.1898,98000000.0
2009-01-09 16:26:00,1.1898,1.1914,1.1894,1.19085,85400000.0
2009-01-09 16:27:00,1.191,1.19125,1.19015,1.19015,100400000.0
2009-01-09 16:28:00,1.19005,1.1914,1.19005,1.1912,51800000.0
2009-01-09 16:29:00,1.19115,1.1915,1.19045,1.19085,187000000.0
2009-01-09 16:30:00,1.191,1.191,1.18925,1.18925,189400000.0
2009-01-09 16:31:00,1.18925,1.18955,1.1892,1.1893,98800000.0
2009-01-09 16:32:00,1.1894,1.1902,1.18935,1.19,132800000.0
2009-01-09 16:33:00,1.18995,1.1912,1.18995,1.1912,153400000.0
2009-01-09 16:34:00,1.19115,1.1912,1.1896,1.18985,189000000.0
2009-01-09 16:35:00,1.18985,1.1906,1.18985,1.19,65800000.0
2009-01-09 16:36:00,1.1901,1.1908,1.19,1.19055,124400000.0
2009-01-09 16:37:00,1.1908,1.1909,1.18975,1.19045,131800000.0
2009-01-09 16:38:00,1.1905,1.19135,1.19045,1.19125,100000000.0
2009-01-09 16:39:00,1.19135,1.1914,1.19075,1.19085,146200000.0
2009-01-09 16:40:00,1.19095,1.19165,1.19095,1.1916,135400000.0
2009-01-09 16:41:00,1.1916,1.192,1.19105,1.1917,126200000.0
2009-01-09 16:42:00,1.19165,1.1924,1.19105,1.1911,155000000.0
2009-01-09 16:43:00,1.19115,1.1922,1.19105,1.19165,219400000.0
2009-01-09 16:44:00,1.1916,1.1916,1.19075,1.19075,120200000.0
2009-01-09 16:45:00,1.1908,1.19085,1.1899,1.1906,205800000.0
2009-01-09 16:46:00,1.1905,1.191,1.1905,1.1909,118000000.0
2009-01-09 16:47:00,1.19085,1.1916,1.1901,1.19095,180600000.0
2009-01-09 16:48:00,1.19095,1.19095,1.19045,1.19065,153200000.0
2009-01-09 16:49:00,1.1908,1.1914,1.1904,1.1905,156200000.0
2009-01-09 16:50:00,1.1905,1.1905,1.19005,1.1904,109600000.0
2009-01-09 16:51:00,1.1903,1.19055,1.19025,1.19055,151200000.0
2009-01-09 16:52:00,1.19055,1.19055,1.1903,1.1904,89600000.0
2009-01-09 16:53:00,1.1904,1.1904,1.1903,1.1903,38400000.0
2009-01-09 16:54:00,1.1903,1.19035,1.19025,1.1903,41400000.0
2009-01-09 16:55:00,1.1903,1.1905,1.1903,1.1905,65800000.0
2009-01-09 16:56:00,1.1905,1.19055,1.1904,1.1905,100600000.0
2009-01-09 16:57:00,1.19045,1.192,1.19045,1.192,71600000.0
2009-01-09 16:58:00,1.19205,1.19285,1.1918,1.192,98800000.0
2009-01-09 16:59:00,1.192,1.194,1.192,1.194,171400000.0
2009-01-09 17:00:00,1.19405,1.1941,1.19305,1.19345,214200000.0
2009-01-09 17:01:00,1.19355,1.1938,1.19335,1.1936,200800000.0
2009-01-09 17:02:00,1.1936,1.1936,1.1925,1.1925,125200000.0
2009-01-09 17:03:00,1.19255,1.1927,1.1925,1.19255,47200000.0
2009-01-09 17:04:00,1.19255,1.19255,1.19095,1.19165,152000000.0
2009-01-09 17:05:00,1.1917,1.1917,1.1908,1.19145,265200000.0
2009-01-09 17:06:00,1.19145,1.1923,1.1914,1.1919,116600000.0
2009-01-09 17:07:00,1.19125,1.19205,1.19125,1.1918,99800000.0
2009-01-09 17:08:00,1.1917,1.19205,1.1917,1.1919,65000000.0
2009-01-09 17:09:00,1.1919,1.1923,1.19155,1.19175,110600000.0
2009-01-09 17:10:00,1.19175,1.1927,1.19175,1.1927,67600000.0
2009-01-09 17:11:00,1.1927,1.1932,1.1927,1.1931,82200000.0
2009-01-09 17:12:00,1.1931,1.19345,1.1931,1.19345,55800000.0
2009-01-09 17:13:00,1.19355,1.19355,1.193,1.19305,40400000.0
2009-01-09 17:14:00,1.19305,1.1931,1.19165,1.1923,164800000.0
2009-01-09 17:15:00,1.19235,1.19305,1.19205,1.193,148800000.0
2009-01-09 17:16:00,1.19305,1.19345,1.19215,1.1924,95000000.0
2009-01-09 17:17:00,1.1925,1.1929,1.1922,1.19245,158400000.0
2009-01-09 17:18:00,1.1925,1.19255,1.19215,1.1923,87000000.0
2009-01-09 17:19:00,1.1923,1.19285,1.1923,1.1928,87200000.0
2009-01-09 17:20:00,1.1927,1.1927,1.1926,1.1927,63200000.0
2009-01-09 17:21:00,1.1927,1.19335,1.1926,1.1933,123200000.0
2009-01-09 17:22:00,1.1933,1.1961,1.1933,1.1955,143800000.0
2009-01-09 17:23:00,1.1955,1.1955,1.1941,1.19425,155000000.0
2009-01-09 17:24:00,1.19415,1.1945,1.19325,1.1945,203200000.0
2009-01-09 17:25:00,1.19435,1.1952,1.19435,1.195,119200000.0
2009-01-09 17:26:00,1.19505,1.1951,1.1937,1.1938,182200000.0
2009-01-09 17:27:00,1.19385,1.19385,1.19305,1.1937,88800000.0
2009-01-09 17:28:00,1.19365,1.1939,1.19365,1.1939,45400000.0
2009-01-09 17:29:00,1.1939,1.19435,1.1939,1.1943,75200000.0
2009-01-09 17:30:00,1.1943,1.19485,1.1943,1.1947,118800000.0
2009-01-09 17:31:00,1.1948,1.1953,1.19475,1.19525,51200000.0
2009-01-09 17:32:00,1.1953,1.19675,1.1953,1.19675,100000000.0
2009-01-09 17:33:00,1.1964,1.1965,1.19485,1.19485,101700000.0
2009-01-09 17:34:00,1.1949,1.19515,1.19475,1.1951,63800000.0
2009-01-09 17:35:00,1.1952,1.196,1.19475,1.19495,182800000.0
2009-01-09 17:36:00,1.1949,1.19495,1.19215,1.1934,178600000.0
2009-01-09 17:37:00,1.19355,1.1954,1.19355,1.1953,277000000.0
2009-01-09 17:38:00,1.1953,1.1956,1.1951,1.1951,195800000.0
2009-01-09 17:39:00,1.1952,1.1954,1.19475,1.19475,106200000.0
2009-01-09 17:40:00,1.19475,1.19485,1.19465,1.1947,157800000.0
2009-01-09 17:41:00,1.1947,1.1947,1.1937,1.19395,109700000.0
2009-01-09 17:42:00,1.194,1.1942,1.1939,1.19415,84800000.0
2009-01-09 17:43:00,1.19415,1.1943,1.1941,1.1942,64400000.0
2009-01-09 17:44:00,1.19415,1.19415,1.1937,1.1939,95600000.0
2009-01-09 17:45:00,1.19395,1.194,1.1933,1.19345,92400000.0
2009-01-09 17:46:00,1.19345,1.19435,1.1934,1.1942,130600000.0
2009-01-09 17:47:00,1.19425,1.19435,1.1927,1.1929,233200000.0
2009-01-09 17:48:00,1.19295,1.1938,1.19285,1.19285,194000000.0
2009-01-09 17:49:00,1.193,1.19315,1.19285,1.1931,206800000.0
2009-01-09 17:50:00,1.1931,1.1932,1.19275,1.19295,172400000.0
2009-01-09 17:51:00,1.19295,1.193,1.1917,1.19185,178200000.0
2009-01-09 17:52:00,1.1919,1.19195,1.1911,1.19155,187200000.0
2009-01-09 17:53:00,1.19145,1.19155,1.19085,1.19085,140600000.0
2009-01-09 17:54:00,1.1909,1.1919,1.1909,1.19155,130200000.0
2009-01-09 17:55:00,1.19135,1.1915,1.1906,1.19075,176200000.0
2009-01-09 17:56:00,1.1907,1.19155,1.1907,1.19135,192400000.0
2009-01-09 17:57:00,1.19135,1.19155,1.1907,1.1908,102000000.0
2009-01-09 17:58:00,1.1908,1.19145,1.1907,1.19135,183800000.0
2009-01-09 17:59:00,1.19135,1.19215,1.1911,1.192,119200000.0
2009-01-09 18:00:00,1.1921,1.1937,1.1921,1.19345,185600000.0
2009-01-09 18:01:00,1.19345,1.19345,1.1926,1.1927,92000000.0
2009-01-09 18:02:00,1.19265,1.19275,1.19165,1.1922,169600000.0
2009-01-09 18:03:00,1.1923,1.19245,1.1922,1.1922,113800000.0
2009-01-09 18:04:00,1.19215,1.19245,1.1921,1.1924,68400000.0
2009-01-09 18:05:00,1.19235,1.1925,1.19215,1.1925,66000000.0
2009-01-09 18:06:00,1.1926,1.19275,1.19205,1.1921,193400000.0
2009-01-09 18:07:00,1.1921,1.1921,1.192,1.192,23800000.0
2009-01-09 18:08:00,1.19205,1.19205,1.19185,1.19195,62600000.0
2009-01-09 18:09:00,1.19195,1.19195,1.1917,1.1917,96600000.0
2009-01-09 18:10:00,1.1917,1.19185,1.19145,1.1916,134400000.0
2009-01-09 18:11:00,1.1916,1.1926,1.1916,1.19215,148600000.0
2009-01-09 18:12:00,1.1922,1.1924,1.1921,1.1922,96000000.0
2009-01-09 18:13:00,1.1921,1.19295,1.1919,1.19295,130200000.0
2009-01-09 18:14:00,1.193,1.1937,1.193,1.19355,96600000.0
2009-01-09 18:15:00,1.1936,1.1943,1.1936,1.19405,117800000.0
2009-01-09 18:16:00,1.19395,1.1941,1.1931,1.1931,107800000.0
2009-01-09 18:17:00,1.1931,1.1931,1.19275,1.1928,69600000.0
2009-01-09 18:18:00,1.1928,1.193,1.19245,1.19275,163600000.0
2009-01-09 18:19:00,1.19255,1.19275,1.19225,1.1923,68600000.0
2009-01-09 18:20:00,1.1923,1.1928,1.19225,1.19245,77800000.0
2009-01-09 18:21:00,1.19235,1.19235,1.1922,1.1922,60800000.0
2009-01-09 18:22:00,1.1922,1.1922,1.19155,1.19195,146000000.0
2009-01-09 18:23:00,1.192,1.19205,1.19085,1.19085,111600000.0
2009-01-09 18:24:00,1.19095,1.1912,1.1905,1.19095,126200000.0
2009-01-09 18:25:00,1.19105,1.19115,1.18915,1.19045,270800000.0
2009-01-09 18:26:00,1.1905,1.19095,1.1904,1.19065,131600000.0
2009-01-09 18:27:00,1.19065,1.19085,1.1903,1.1905,69400000.0
2009-01-09 18:28:00,1.1905,1.19065,1.1904,1.1904,84400000.0
2009-01-09 18:29:00,1.1903,1.19065,1.1903,1.19065,66000000.0
2009-01-09 18:30:00,1.1907,1.19085,1.19045,1.1907,90800000.0
2009-01-09 18:31:00,1.1907,1.19085,1.1905,1.19065,49200000.0
2009-01-09 18:32:00,1.19075,1.191,1.19065,1.19075,53600000.0
2009-01-09 18:33:00,1.19075,1.1908,1.19035,1.1908,111400000.0
2009-01-09 18:34:00,1.19075,1.1909,1.19065,1.1909,37600000.0
2009-01-09 18:35:00,1.19085,1.1909,1.1908,1.1909,28400000.0
2009-01-09 18:36:00,1.1909,1.19115,1.19065,1.19115,94200000.0
2009-01-09 18:37:00,1.1912,1.1913,1.1911,1.19115,19600000.0
2009-01-09 18:38:00,1.1913,1.19165,1.1912,1.1912,46800000.0
2009-01-09 18:39:00,1.19135,1.19135,1.1903,1.1906,153000000.0
2009-01-09 18:40:00,1.1904,1.19115,1.1904,1.19075,130800000.0
2009-01-09 18:41:00,1.1908,1.19135,1.1908,1.19125,113200000.0
2009-01-09 18:42:00,1.19125,1.1922,1.19115,1.1919,136100000.0
2009-01-09 18:43:00,1.1919,1.1925,1.1918,1.1919,182000000.0
2009-01-09 18:44:00,1.19185,1.1919,1.19125,1.19135,110400000.0
2009-01-09 18:45:00,1.19135,1.1916,1.19125,1.19155,97000000.0
2009-01-09 18:46:00,1.1916,1.19235,1.1916,1.19235,84700000.0
2009-01-09 18:47:00,1.19245,1.19255,1.19105,1.192,187400000.0
2009-01-09 18:48:00,1.192,1.19215,1.19135,1.1918,112000000.0
2009-01-09 18:49:00,1.19205,1.19215,1.1915,1.19185,35000000.0
2009-01-09 18:50:00,1.19185,1.19195,1.1916,1.19165,59000000.0
2009-01-09 18:51:00,1.1918,1.1918,1.1912,1.19175,64000000.0
2009-01-09 18:52:00,1.19185,1.19225,1.19185,1.19225,22600000.0
2009-01-09 18:53:00,1.19225,1.19225,1.19145,1.19155,54200000.0
2009-01-09 18:54:00,1.19175,1.19195,1.1914,1.1916,38400000.0
2009-01-09 18:55:00,1.19155,1.19205,1.19145,1.19205,42800000.0
2009-01-09 18:56:00,1.19205,1.19215,1.1918,1.19185,21400000.0
2009-01-09 18:57:00,1.19185,1.1919,1.19155,1.19185,33600000.0
2009-01-09 18:58:00,1.1919,1.19205,1.19155,1.1918,70600000.0
2009-01-09 18:59:00,1.1918,1.1922,1.1917,1.192,95600000.0
2009-01-09 19:00:00,1.1918,1.1921,1.1918,1.192,111000000.0
2009-01-09 19:01:00,1.192,1.1922,1.192,1.1922,29200000.0
2009-01-09 19:02:00,1.19215,1.19215,1.19175,1.1921,14600000.0
2009-01-09 19:03:00,1.1921,1.19215,1.1921,1.1921,21800000.0
2009-01-09 19:04:00,1.1919,1.1919,1.1915,1.19155,71200000.0
2009-01-09 19:05:00,1.1915,1.1915,1.1911,1.1912,72400000.0
2009-01-09 19:06:00,1.1912,1.1913,1.191,1.191,93600000.0
2009-01-09 19:07:00,1.191,1.191,1.19055,1.19075,166600000.0
2009-01-09 19:08:00,1.19065,1.1907,1.18975,1.18975,160400000.0
2009-01-09 19:09:00,1.18975,1.1898,1.18935,1.1896,79400000.0
2009-01-09 19:10:00,1.18955,1.18975,1.18945,1.1896,90800000.0
2009-01-09 19:11:00,1.1896,1.1899,1.18935,1.18935,108600000.0
2009-01-09 19:12:00,1.18935,1.1897,1.18925,1.18955,83600000.0
2009-01-09 19:13:00,1.18965,1.1897,1.18965,1.1897,28600000.0
2009-01-09 19:14:00,1.18965,1.1898,1.18965,1.1898,9600000.0
2009-01-09 19:15:00,1.18985,1.1905,1.1898,1.19035,110200000.0
2009-01-09 19:16:00,1.19035,1.1904,1.19015,1.19035,95600000.0
2009-01-09 19:17:00,1.19035,1.1904,1.19035,1.1904,15400000.0
2009-01-09 19:18:00,1.1904,1.1904,1.1902,1.1902,78400000.0
2009-01-09 19:19:00,1.1903,1.1908,1.18995,1.1905,138800000.0
2009-01-09 19:20:00,1.1904,1.1904,1.18985,1.19015,32800000.0
2009-01-09 19:21:00,1.19015,1.19055,1.19015,1.19055,74400000.0
2009-01-09 19:22:00,1.19055,1.19055,1.18985,1.18995,102200000.0
2009-01-09 19:23:00,1.1901,1.1902,1.18995,1.19015,33800000.0
2009-01-09 19:24:00,1.19015,1.19025,1.19015,1.19025,7800000.0
2009-01-09 19:25:00,1.19025,1.1903,1.19015,1.1903,10400000.0
2009-01-09 19:26:00,1.1904,1.1904,1.1898,1.1898,44400000.0
2009-01-09 19:27:00,1.18995,1.18995,1.1893,1.1893,116600000.0
2009-01-09 19:28:00,1.1894,1.18965,1.18935,1.18955,47200000.0
2009-01-09 19:29:00,1.1896,1.18985,1.18925,1.1893,55000000.0
2009-01-09 19:30:00,1.1893,1.1894,1.18895,1.18905,83200000.0
2009-01-09 19:31:00,1.18905,1.18905,1.18905,1.18905,7800000.0
2009-01-09 19:32:00,1.18915,1.18935,1.18895,1.1891,68400000.0
2009-01-09 19:33:00,1.18915,1.18915,1.18905,1.18905,33800000.0
2009-01-09 19:34:00,1.1891,1.1891,1.18855,1.18865,49000000.0
2009-01-09 19:35:00,1.18865,1.18865,1.18825,1.18835,42600000.0
2009-01-09 19:36:00,1.18835,1.18865,1.1882,1.18835,57000000.0
2009-01-09 19:37:00,1.18825,1.18835,1.1875,1.1876,85600000.0
2009-01-09 19:38:00,1.1876,1.18775,1.1874,1.18745,34400000.0
2009-01-09 19:39:00,1.1875,1.1876,1.18745,1.1875,20800000.0
2009-01-09 19:40:00,1.1875,1.18815,1.18715,1.18805,134400000.0
2009-01-09 19:41:00,1.188,1.18815,1.1879,1.1881,71800000.0
2009-01-09 19:42:00,1.1881,1.1881,1.18725,1.1877,159000000.0
2009-01-09 19:43:00,1.1879,1.1882,1.1875,1.1882,154200000.0
2009-01-09 19:44:00,1.18835,1.1885,1.1868,1.18725,130600000.0
2009-01-09 19:45:00,1.1872,1.1874,1.1856,1.1863,199000000.0
2009-01-09 19:46:00,1.1863,1.1874,1.1861,1.187,202400000.0
2009-01-09 19:47:00,1.18715,1.18785,1.1871,1.1876,124400000.0
2009-01-09 19:48:00,1.1876,1.18875,1.1874,1.188,214400000.0
2009-01-09 19:49:00,1.188,1.189,1.188,1.18885,215800000.0
2009-01-09 19:50:00,1.1888,1.1896,1.18865,1.1895,150000000.0
2009-01-09 19:51:00,1.1894,1.1896,1.1882,1.1882,94800000.0
2009-01-09 19:52:00,1.188,1.1881,1.1878,1.18805,132800000.0
2009-01-09 19:53:00,1.18855,1.1887,1.188,1.1883,148200000.0
2009-01-09 19:54:00,1.1883,1.18855,1.1883,1.1885,55200000.0
2009-01-09 19:55:00,1.1885,1.18995,1.1884,1.18995,140800000.0
2009-01-09 19:56:00,1.1892,1.18985,1.189,1.18985,98200000.0
2009-01-09 19:57:00,1.18935,1.18985,1.1891,1.18945,122800000.0
2009-01-09 19:58:00,1.18955,1.18965,1.18935,1.1896,25400000.0
2009-01-09 19:59:00,1.1895,1.19,1.1894,1.1899,94200000.0
2009-01-09 20:00:00,1.18995,1.19,1.1899,1.19,33600000.0
2009-01-09 20:01:00,1.19,1.19,1.18855,1.18865,81600000.0
2009-01-09 20:02:00,1.1888,1.1893,1.1888,1.18895,69600000.0
2009-01-09 20:03:00,1.18885,1.18905,1.18885,1.18905,33400000.0
2009-01-09 20:04:00,1.18905,1.18905,1.18905,1.18905,22600000.0
2009-01-09 20:05:00,1.18905,1.1893,1.18905,1.1893,29000000.0
2009-01-09 20:06:00,1.18935,1.18955,1.18935,1.1895,30400000.0
2009-01-09 20:07:00,1.18965,1.1898,1.18965,1.1898,80000000.0
2009-01-09 20:08:00,1.1898,1.19,1.18925,1.1894,84600000.0
2009-01-09 20:09:00,1.1892,1.1892,1.18845,1.18845,80800000.0
2009-01-09 20:10:00,1.1884,1.1884,1.1879,1.188,98200000.0
2009-01-09 20:11:00,1.1881,1.1884,1.1881,1.1884,12600000.0
2009-01-09 20:12:00,1.1884,1.18885,1.18835,1.18875,88600000.0
2009-01-09 20:13:00,1.1888,1.1893,1.18875,1.1893,106800000.0
2009-01-09 20:14:00,1.1893,1.1893,1.1893,1.1893,3200000.0
2009-01-09 20:15:00,1.18945,1.18945,1.1892,1.1893,11200000.0
2009-01-09 20:16:00,1.1893,1.1901,1.1893,1.1901,34200000.0
2009-01-09 20:17:00,1.1902,1.19085,1.18985,1.19005,143600000.0
2009-01-09 20:18:00,1.19,1.1905,1.1899,1.19,58200000.0
2009-01-09 20:19:00,1.19015,1.1903,1.1899,1.1901,53200000.0
2009-01-09 20:20:00,1.19025,1.1904,1.19,1.1902,50800000.0
2009-01-09 20:21:00,1.1902,1.1902,1.1901,1.1901,13600000.0
2009-01-09 20:22:00,1.1901,1.19025,1.1899,1.19025,89800000.0
2009-01-09 20:23:00,1.1904,1.1904,1.18985,1.18985,68200000.0
2009-01-09 20:24:00,1.1899,1.1901,1.18975,1.19,57000000.0
2009-01-09 20:25:00,1.1901,1.1901,1.18995,1.19,24000000.0
2009-01-09 20:26:00,1.1901,1.19025,1.1901,1.19015,21600000.0
2009-01-09 20:27:00,1.1902,1.19035,1.1902,1.19035,11400000.0
2009-01-09 20:28:00,1.1906,1.1906,1.1896,1.1896,60800000.0
2009-01-09 20:29:00,1.1896,1.1896,1.18915,1.1892,62400000.0
2009-01-09 20:30:00,1.1892,1.1895,1.18895,1.1893,139400000.0
2009-01-09 20:31:00,1.1895,1.1907,1.18935,1.1903,163600000.0
2009-01-09 20:32:00,1.19025,1.1903,1.19015,1.19015,44800000.0
2009-01-09 20:33:00,1.1901,1.19015,1.1901,1.1901,9600000.0
2009-01-09 20:34:00,1.1901,1.1912,1.1901,1.19065,78800000.0
2009-01-09 20:35:00,1.19055,1.19105,1.19045,1.19105,101600000.0
2009-01-09 20:36:00,1.19105,1.1914,1.19105,1.1914,51200000.0
2009-01-09 20:37:00,1.19145,1.19145,1.191,1.1911,74200000.0
2009-01-09 20:38:00,1.19115,1.1913,1.19105,1.19105,18200000.0
2009-01-09 20:39:00,1.19115,1.19125,1.1911,1.19125,109400000.0
2009-01-09 20:40:00,1.1913,1.1913,1.1912,1.1912,47200000.0
2009-01-09 20:41:00,1.1912,1.1912,1.1904,1.19055,103400000.0
2009-01-09 20:42:00,1.1907,1.1913,1.1906,1.19065,92000000.0
2009-01-09 20:43:00,1.1908,1.1908,1.1902,1.1904,106800000.0
2009-01-09 20:44:00,1.19045,1.19045,1.1904,1.19045,9600000.0
2009-01-09 20:45:00,1.19045,1.19065,1.1904,1.19065,18600000.0
2009-01-09 20:46:00,1.19065,1.1908,1.1906,1.19065,27200000.0
2009-01-09 20:47:00,1.19065,1.19065,1.19035,1.1904,47600000.0
2009-01-09 20:48:00,1.19035,1.19065,1.1903,1.19065,63000000.0
2009-01-09 20:49:00,1.19065,1.19085,1.19065,1.19085,49200000.0
2009-01-09 20:50:00,1.19085,1.1909,1.19085,1.1909,17200000.0
2009-01-09 20:51:00,1.19051,1.19079,1.19031,1.19055,40800000.0
2009-01-09 20:52:00,1.19072,1.1909,1.19054,1.19054,38000000.0
2009-01-09 20:53:00,1.1909,1.1909,1.19045,1.19055,63400000.0
2009-01-09 20:54:00,1.19085,1.19085,1.19045,1.19075,26200000.0
2009-01-09 20:55:00,1.19085,1.19085,1.19085,1.19085,7800000.0
2009-01-09 20:56:00,1.1909,1.19095,1.1909,1.1909,16000000.0
2009-01-09 20:57:00,1.1909,1.1909,1.1908,1.19085,64800000.0
2009-01-09 20:58:00,1.19085,1.19085,1.19085,1.19085,5200000.0
2009-01-09 20:59:00,1.19085,1.19085,1.1908,1.1908,35400000.0
2009-01-09 21:00:00,1.1908,1.1908,1.1901,1.1903,66400000.0
2009-01-09 21:01:00,1.1903,1.1904,1.1903,1.1904,13200000.0
2009-01-09 21:02:00,1.19006,1.19023,1.1898,1.19008,47800000.0
2009-01-09 21:03:00,1.1904,1.1904,1.19,1.1901,74400000.0
2009-01-09 21:04:00,1.1901,1.1901,1.1901,1.1901,2800000.0
2009-01-09 21:05:00,1.19005,1.19005,1.18985,1.1899,25600000.0
2009-01-09 21:06:00,1.1899,1.1899,1.1899,1.1899,8800000.0
2009-01-09 21:07:00,1.1899,1.1899,1.18965,1.18985,74800000.0
2009-01-09 21:08:00,1.18965,1.19015,1.18965,1.1899,99800000.0
2009-01-09 21:09:00,1.1899,1.1899,1.1897,1.1897,140400000.0
2009-01-09 21:10:00,1.1897,1.1897,1.1897,1.1897,12000000.0
2009-01-09 21:11:00,1.1897,1.1897,1.18915,1.18915,28000000.0
2009-01-09 21:12:00,1.18915,1.1892,1.18915,1.18915,35200000.0
2009-01-09 21:13:00,1.18915,1.18915,1.1887,1.18875,81200000.0
2009-01-09 21:14:00,1.18875,1.18895,1.18845,1.1887,86200000.0
2009-01-09 21:15:00,1.1887,1.1888,1.18855,1.18855,45800000.0
2009-01-09 21:16:00,1.18855,1.1887,1.18755,1.18785,173200000.0
2009-01-09 21:17:00,1.18785,1.1879,1.18785,1.1879,18000000.0
2009-01-09 21:18:00,1.18785,1.18805,1.18785,1.188,79800000.0
2009-01-09 21:19:00,1.188,1.188,1.18745,1.18745,106200000.0
2009-01-09 21:20:00,1.1874,1.1876,1.18695,1.1876,107200000.0
2009-01-09 21:21:00,1.1877,1.18805,1.1874,1.18795,100000000.0
2009-01-09 21:22:00,1.18795,1.18795,1.18745,1.18755,73800000.0
2009-01-09 21:23:00,1.18745,1.1875,1.18745,1.1875,40800000.0
2009-01-09 21:24:00,1.1875,1.1875,1.1869,1.18715,58800000.0
2009-01-09 21:25:00,1.1871,1.1871,1.1871,1.1871,1600000.0
2009-01-09 21:26:00,1.1871,1.18725,1.18685,1.18725,57600000.0
2009-01-09 21:27:00,1.18725,1.1879,1.1872,1.1873,146800000.0
2009-01-09 21:28:00,1.18735,1.1874,1.18705,1.1872,119400000.0
2009-01-09 21:29:00,1.1872,1.18725,1.1868,1.18715,88200000.0
2009-01-09 21:30:00,1.18715,1.18715,1.18675,1.18685,146400000.0
2009-01-09 21:31:00,1.1869,1.187,1.18605,1.1861,100800000.0
2009-01-09 21:32:00,1.18605,1.18615,1.1857,1.18595,203200000.0
2009-01-09 21:33:00,1.1859,1.18655,1.1859,1.18655,121200000.0
2009-01-09 21:34:00,1.1865,1.1868,1.1865,1.18675,200600000.0
2009-01-09 21:35:00,1.1868,1.1868,1.18635,1.1864,27000000.0
2009-01-09 21:36:00,1.1865,1.18665,1.1865,1.1865,46400000.0
2009-01-09 21:37:00,1.1865,1.1866,1.1864,1.1865,31200000.0
2009-01-09 21:38:00,1.1865,1.1865,1.1865,1.1865,23600000.0
2009-01-09 21:39:00,1.18606,1.18609,1.18606,1.18609,3200000.0
2009-01-09 21:40:00,1.1865,1.18675,1.1865,1.18675,31800000.0
2009-01-09 21:41:00,1.18675,1.18685,1.1867,1.18685,100200000.0
2009-01-09 21:42:00,1.18685,1.18695,1.1868,1.1868,46400000.0
2009-01-09 21:43:00,1.1868,1.187,1.1868,1.187,66600000.0
2009-01-09 21:44:00,1.18665,1.1869,1.18665,1.1869,46400000.0
2009-01-09 21:45:00,1.1869,1.1869,1.18645,1.1866,54800000.0
2009-01-09 21:46:00,1.18625,1.1863,1.1859,1.1861,48000000.0
2009-01-09 21:47:00,1.1861,1.1862,1.1861,1.1862,33200000.0
2009-01-09 21:48:00,1.186,1.1862,1.18585,1.186,47600000.0
2009-01-09 21:49:00,1.186,1.186,1.186,1.186,44400000.0
2009-01-09 21:50:00,1.186,1.18615,1.186,1.18605,38600000.0
2009-01-09 21:51:00,1.1861,1.18615,1.1861,1.18615,5400000.0
2009-01-09 21:52:00,1.18605,1.1862,1.18605,1.1862,41800000.0
2009-01-09 21:53:00,1.18625,1.18635,1.18625,1.1863,28600000.0
2009-01-09 21:54:00,1.1863,1.1866,1.1862,1.1866,71800000.0
2009-01-09 21:55:00,1.18655,1.1866,1.1863,1.18635,91600000.0
2009-01-09 21:56:00,1.1863,1.1864,1.1863,1.1863,36600000.0
2009-01-09 21:57:00,1.18635,1.18645,1.18635,1.18645,16400000.0
2009-01-09 21:58:00,1.1864,1.1865,1.18635,1.1865,27200000.0
2009-01-09 21:59:00,1.1865,1.1866,1.18645,1.18655,51600000.0
2009-01-09 22:00:00,1.18665,1.18675,1.1863,1.1864,75200000.0
2009-01-09 22:01:00,1.1865,1.1867,1.18635,1.18655,29000000.0
2009-01-09 22:02:00,1.1866,1.1866,1.1864,1.1864,85400000.0
2009-01-09 22:03:00,1.18645,1.18645,1.18645,1.18645,19200000.0
2009-01-09 22:04:00,1.18645,1.1869,1.1863,1.1863,21600000.0
2009-01-09 22:05:00,1.18645,1.18645,1.18645,1.18645,4400000.0
2009-01-09 22:06:00,1.18607,1.18607,1.18605,1.18605,4800000.0
2009-01-09 22:07:00,1.1865,1.1866,1.1865,1.1866,4400000.0
2009-01-09 22:08:00,1.1866,1.18675,1.18655,1.18665,37800000.0
2009-01-09 22:09:00,1.18675,1.1868,1.18675,1.1868,15400000.0
2009-01-09 22:10:00,1.18685,1.18825,1.18685,1.18795,87800000.0
2009-01-09 22:11:00,1.1879,1.18805,1.18745,1.18775,89800000.0
2009-01-09 22:12:00,1.18775,1.1878,1.1875,1.18775,146000000.0
2009-01-09 22:13:00,1.18775,1.18775,1.18695,1.1872,58600000.0
2009-01-09 22:14:00,1.1873,1.18765,1.1872,1.1875,60000000.0
2009-01-09 22:15:00,1.18709,1.18723,1.18685,1.18706,27400000.0
2009-01-09 22:16:00,1.1875,1.1875,1.1873,1.1873,73200000.0
2009-01-09 22:17:00,1.18735,1.18735,1.1873,1.18735,25200000.0
2009-01-09 22:18:00,1.1874,1.1875,1.18725,1.18735,36000000.0
2009-01-09 22:19:00,1.18735,1.18735,1.18735,1.18735,9600000.0
2009-01-09 22:20:00,1.1874,1.1874,1.18735,1.1874,8400000.0
2009-01-09 22:21:00,1.1874,1.1875,1.1874,1.1875,13000000.0
2009-01-09 22:22:00,1.1873,1.1877,1.18725,1.1876,64600000.0
2009-01-09 22:23:00,1.1876,1.1876,1.1876,1.1876,32200000.0
2009-01-09 22:24:00,1.1876,1.18765,1.1867,1.187,86800000.0
2009-01-09 22:25:00,1.1869,1.1869,1.18645,1.18645,32200000.0
2009-01-09 22:26:00,1.1865,1.1869,1.1865,1.1869,48400000.0
2009-01-09 22:27:00,1.1869,1.1869,1.1868,1.1869,53800000.0
2009-01-09 22:28:00,1.1868,1.1869,1.18675,1.1868,13000000.0
2009-01-09 22:29:00,1.1869,1.1869,1.1868,1.1869,16200000.0
2009-01-09 22:30:00,1.1869,1.1869,1.1867,1.1867,10800000.0
2009-01-09 22:31:00,1.18675,1.1873,1.1865,1.18685,100600000.0
2009-01-09 22:32:00,1.18685,1.1871,1.18675,1.1871,26200000.0
2009-01-09 22:33:00,1.1872,1.1874,1.18715,1.1872,20800000.0
2009-01-09 22:34:00,1.1872,1.1872,1.1872,1.1872,10400000.0
2009-01-09 22:35:00,1.1874,1.188,1.1874,1.1879,26000000.0
2009-01-09 22:36:00,1.188,1.1881,1.1876,1.18785,57100000.0
2009-01-09 22:37:00,1.18785,1.1883,1.18775,1.18795,110600000.0
2009-01-09 22:38:00,1.18805,1.18805,1.18795,1.18795,22000000.0
2009-01-09 22:39:00,1.18795,1.1881,1.1876,1.188,96900000.0
2009-01-09 22:40:00,1.188,1.18825,1.18795,1.18795,116600000.0
2009-01-09 22:41:00,1.18795,1.1884,1.1879,1.1883,50200000.0
2009-01-09 22:42:00,1.18825,1.1883,1.18825,1.1883,21400000.0
2009-01-09 22:43:00,1.1882,1.18825,1.18815,1.1882,64400000.0
2009-01-09 22:44:00,1.18835,1.1885,1.18805,1.1885,69600000.0
2009-01-09 22:45:00,1.1886,1.1901,1.1885,1.1901,263200000.0
2009-01-09 22:46:00,1.18975,1.1899,1.1891,1.1892,161400000.0
2009-01-09 22:47:00,1.1892,1.18935,1.18895,1.1892,72400000.0
2009-01-09 22:48:00,1.1892,1.1894,1.18885,1.18925,154200000.0
2009-01-09 22:49:00,1.18925,1.1894,1.18925,1.1894,30400000.0
2009-01-09 22:50:00,1.1894,1.18985,1.18935,1.1895,50600000.0
2009-01-09 22:51:00,1.18965,1.1901,1.1896,1.19005,60200000.0
2009-01-09 22:52:00,1.19005,1.1904,1.18995,1.1904,99000000.0
2009-01-09 22:53:00,1.19035,1.1912,1.19005,1.1909,107800000.0
2009-01-09 22:54:00,1.1909,1.191,1.1909,1.191,111200000.0
2009-01-09 22:55:00,1.191,1.191,1.19075,1.1908,9600000.0
2009-01-09 22:56:00,1.19075,1.19075,1.19075,1.19075,19200000.0
2009-01-09 22:57:00,1.19075,1.19075,1.1903,1.1905,102800000.0
2009-01-09 22:58:00,1.1903,1.1904,1.19025,1.19025,51000000.0
2009-01-09 22:59:00,1.1903,1.1904,1.1902,1.1904,37000000.0
2009-01-09 23:00:00,1.19035,1.19035,1.19025,1.1903,68800000.0
2009-01-09 23:01:00,1.19045,1.1905,1.1902,1.19045,81400000.0
2009-01-09 23:02:00,1.19045,1.1909,1.19035,1.19035,46200000.0
2009-01-09 23:03:00,1.19045,1.19045,1.1902,1.19025,78200000.0
2009-01-09 23:04:00,1.19025,1.1904,1.1897,1.1898,131800000.0
2009-01-09 23:05:00,1.1899,1.19005,1.1889,1.19005,81000000.0
2009-01-09 23:06:00,1.18995,1.18995,1.18965,1.1897,28600000.0
2009-01-09 23:07:00,1.1897,1.18985,1.18945,1.18985,26000000.0
2009-01-09 23:08:00,1.18995,1.19005,1.1888,1.189,69000000.0
2009-01-09 23:09:00,1.189,1.1895,1.1887,1.1887,81200000.0
2009-01-09 23:10:00,1.1887,1.189,1.1886,1.189,18600000.0
2009-01-09 23:11:00,1.1891,1.18915,1.18865,1.1887,67200000.0
2009-01-09 23:12:00,1.1887,1.1887,1.1887,1.1887,19600000.0
2009-01-09 23:13:00,1.1887,1.1887,1.1887,1.1887,2400000.0
2009-01-09 23:14:00,1.1887,1.1887,1.1887,1.1887,15600000.0
2009-01-09 23:15:00,1.1887,1.1887,1.1886,1.1887,11200000.0
2009-01-09 23:16:00,1.1887,1.189,1.1886,1.1887,42800000.0
2009-01-09 23:17:00,1.1887,1.1887,1.1881,1.1887,8800000.0
2009-01-09 23:18:00,1.1887,1.1887,1.1887,1.1887,8400000.0
2009-01-09 23:19:00,1.1887,1.1887,1.18795,1.18795,8000000.0
2009-01-09 23:20:00,1.18805,1.18805,1.18695,1.18735,72000000.0
2009-01-09 23:21:00,1.1878,1.18815,1.1873,1.18745,92200000.0
2009-01-09 23:22:00,1.18705,1.18755,1.18705,1.18745,110400000.0
2009-01-09 23:23:00,1.1875,1.18775,1.18745,1.1877,15800000.0
2009-01-09 23:24:00,1.1877,1.18775,1.18705,1.18775,42000000.0
2009-01-09 23:25:00,1.18735,1.18795,1.1873,1.1874,36600000.0
2009-01-09 23:26:00,1.1875,1.1875,1.1867,1.18685,66400000.0
2009-01-09 23:27:00,1.18685,1.1875,1.18665,1.18675,76000000.0
2009-01-09 23:28:00,1.18685,1.1873,1.18675,1.1873,85800000.0
2009-01-09 23:29:00,1.1873,1.18735,1.1867,1.18705,47600000.0
2009-01-09 23:30:00,1.18715,1.18715,1.18675,1.18675,73000000.0
2009-01-09 23:31:00,1.1869,1.18705,1.1869,1.18705,7800000.0
2009-01-09 23:32:00,1.18715,1.18735,1.18715,1.18735,18200000.0
2009-01-09 23:33:00,1.18735,1.18745,1.18725,1.1874,23400000.0
2009-01-09 23:34:00,1.18745,1.18745,1.18725,1.18725,32600000.0
2009-01-09 23:35:00,1.18725,1.18725,1.18725,1.18725,7200000.0
2009-01-09 23:36:00,1.18725,1.18725,1.18715,1.18725,17200000.0
2009-01-09 23:37:00,1.18705,1.1872,1.18705,1.1872,14200000.0
2009-01-09 23:38:00,1.18705,1.1874,1.18705,1.1874,48600000.0
2009-01-09 23:39:00,1.1873,1.1874,1.1873,1.1873,36600000.0
2009-01-09 23:40:00,1.1874,1.1876,1.18735,1.18735,11200000.0
2009-01-09 23:41:00,1.1874,1.1874,1.1874,1.1874,1600000.0
2009-01-09 23:42:00,1.1874,1.18745,1.18735,1.1874,13200000.0
2009-01-09 23:43:00,1.1874,1.18745,1.1874,1.18745,16800000.0
2009-01-09 23:44:00,1.18745,1.18775,1.18745,1.18765,13600000.0
2009-01-09 23:45:00,1.18775,1.18875,1.1877,1.1878,66800000.0
2009-01-09 23:46:00,1.18795,1.1891,1.1877,1.1887,127000000.0
2009-01-09 23:47:00,1.1886,1.1886,1.18765,1.18765,83800000.0
2009-01-09 23:48:00,1.1877,1.18845,1.18765,1.18845,55000000.0
2009-01-09 23:49:00,1.1884,1.18885,1.18775,1.18845,43800000.0
2009-01-09 23:50:00,1.1886,1.1892,1.1884,1.18855,85600000.0
2009-01-09 23:51:00,1.1886,1.1886,1.1884,1.18855,18400000.0
2009-01-09 23:52:00,1.1886,1.1886,1.1884,1.18845,20000000.0
2009-01-09 23:53:00,1.1885,1.1885,1.18845,1.18845,9400000.0
2009-01-09 23:54:00,1.18845,1.18845,1.1876,1.1878,53400000.0
2009-01-09 23:55:00,1.18775,1.18785,1.18775,1.18785,16800000.0
2009-01-09 23:56:00,1.18775,1.18775,1.18685,1.187,18000000.0
2009-01-09 23:57:00,1.18715,1.18715,1.1864,1.1864,50000000.0
2009-01-09 23:58:00,1.1864,1.1864,1.18505,1.18505,24000000.0
2009-01-09 23:59:00,1.1848,1.185,1.184,1.18485,41000000.0
2009-01-12 00:00:00,1.1897,1.1898,1.1897,1.1897,10600000.0
2009-01-12 00:01:00,1.1898,1.1918,1.1898,1.1915,10600000.0
2009-01-12 00:02:00,1.1916,1.1917,1.1915,1.1916,10600000.0
2009-01-12 00:03:00,1.1915,1.1921,1.1915,1.1919,10600000.0
2009-01-12 00:04:00,1.192,1.1923,1.1919,1.1921,10600000.0
2009-01-12 00:05:00,1.192,1.192,1.1906,1.1917,10600000.0
2009-01-12 00:06:00,1.1918,1.1921,1.1913,1.1916,10600000.0
2009-01-12 00:07:00,1.1918,1.1918,1.1913,1.1914,10600000.0
2009-01-12 00:08:00,1.1915,1.1918,1.1914,1.1914,10600000.0
2009-01-12 00:09:00,1.1916,1.1918,1.191,1.191,10600000.0
2009-01-12 00:10:00,1.1911,1.1915,1.1911,1.1911,10600000.0
2009-01-12 00:11:00,1.191,1.1911,1.191,1.191,10600000.0
2009-01-12 00:12:00,1.1911,1.1911,1.191,1.191,10600000.0
2009-01-12 00:13:00,1.1908,1.1908,1.1908,1.1908,10600000.0
2009-01-12 00:19:00,1.1907,1.1907,1.1905,1.1905,10600000.0
2009-01-12 00:20:00,1.1904,1.1905,1.1904,1.1905,10600000.0
2009-01-12 00:21:00,1.1904,1.1905,1.1903,1.1905,10600000.0
2009-01-12 00:22:00,1.1906,1.1906,1.1904,1.1905,10600000.0
2009-01-12 00:23:00,1.1904,1.1904,1.1903,1.1903,10600000.0
2009-01-12 00:24:00,1.1904,1.1904,1.1902,1.1902,10600000.0
2009-01-12 00:25:00,1.1903,1.1906,1.1902,1.1905,10600000.0
2009-01-12 00:26:00,1.1904,1.1904,1.1902,1.1903,10600000.0
2009-01-12 00:27:00,1.1902,1.1902,1.1902,1.1902,10600000.0
2009-01-12 00:28:00,1.1903,1.1907,1.1903,1.1905,10600000.0
2009-01-12 00:29:00,1.1904,1.1905,1.1903,1.1905,10600000.0
2009-01-12 00:30:00,1.1904,1.1904,1.1904,1.1904,10600000.0
2009-01-12 00:31:00,1.1905,1.1906,1.1904,1.1904,10600000.0
2009-01-12 00:32:00,1.1905,1.1905,1.1903,1.1903,10600000.0
2009-01-12 00:33:00,1.1904,1.1904,1.1903,1.1903,10600000.0
2009-01-12 00:34:00,1.1902,1.1902,1.19,1.1902,10600000.0
2009-01-12 00:35:00,1.1903,1.1903,1.1901,1.1902,10600000.0
2009-01-12 00:36:00,1.1901,1.1903,1.1901,1.1903,10600000.0
2009-01-12 00:37:00,1.1904,1.1904,1.1902,1.1903,10600000.0
2009-01-12 00:38:00,1.1902,1.1903,1.1902,1.1903,10600000.0
2009-01-12 00:39:00,1.1902,1.1903,1.1899,1.1899,10600000.0
2009-01-12 00:40:00,1.19,1.1901,1.1899,1.1899,10600000.0
2009-01-12 00:41:00,1.19,1.1901,1.1899,1.1901,10600000.0
2009-01-12 00:43:00,1.19,1.1902,1.1898,1.1901,10600000.0
2009-01-12 00:44:00,1.1902,1.1902,1.1899,1.1899,10600000.0
2009-01-12 00:45:00,1.19,1.1902,1.1899,1.1902,10600000.0
2009-01-12 00:46:00,1.1901,1.1902,1.19,1.1902,10600000.0
2009-01-12 00:47:00,1.1901,1.1901,1.1901,1.1901,10600000.0
2009-01-12 00:48:00,1.19,1.1901,1.19,1.1901,10600000.0
2009-01-12 00:49:00,1.19,1.19,1.1899,1.1899,10600000.0
2009-01-12 00:50:00,1.19,1.1903,1.19,1.1902,10600000.0
2009-01-12 00:55:00,1.1904,1.1904,1.1903,1.1903,10600000.0
2009-01-12 00:59:00,1.1904,1.1904,1.1903,1.1903,10600000.0
2009-01-12 01:02:00,1.1904,1.1904,1.1904,1.1904,10600000.0
2009-01-12 01:03:00,1.1903,1.1904,1.1902,1.1902,10600000.0
2009-01-12 01:04:00,1.1903,1.1903,1.1903,1.1903,10600000.0
2009-01-12 01:05:00,1.1904,1.1904,1.1903,1.1903,10600000.0
2009-01-12 01:07:00,1.1904,1.1904,1.1903,1.1903,10600000.0
2009-01-12 01:09:00,1.1904,1.1904,1.1903,1.1903,10600000.0
2009-01-12 01:12:00,1.1904,1.1904,1.1903,1.1903,10600000.0
2009-01-12 01:13:00,1.1902,1.1902,1.1902,1.1902,10600000.0
2009-01-12 01:14:00,1.1903,1.1907,1.1903,1.1905,10600000.0
2009-01-12 01:15:00,1.1906,1.1906,1.1906,1.1906,10600000.0
2009-01-12 01:22:00,1.1907,1.1907,1.1906,1.1907,10600000.0
2009-01-12 01:23:00,1.1906,1.1906,1.1906,1.1906,10600000.0
2009-01-12 01:28:00,1.1907,1.1907,1.1906,1.1907,10600000.0
2009-01-12 01:29:00,1.1906,1.1907,1.1906,1.1907,10600000.0
2009-01-12 01:30:00,1.1906,1.1907,1.1906,1.1907,10600000.0
2009-01-12 01:36:00,1.1906,1.1909,1.1906,1.1909,10600000.0
2009-01-12 01:38:00,1.1908,1.1908,1.1907,1.1907,10600000.0
2009-01-12 01:39:00,1.1908,1.1908,1.1907,1.1907,10600000.0
2009-01-12 01:40:00,1.1908,1.1908,1.1907,1.1908,10600000.0
2009-01-12 01:41:00,1.1907,1.1908,1.1906,1.1907,10600000.0
2009-01-12 01:42:00,1.1905,1.1908,1.1905,1.1908,10600000.0
2009-01-12 01:43:00,1.1906,1.1906,1.1906,1.1906,10600000.0
2009-01-12 01:44:00,1.1907,1.1907,1.1907,1.1907,10600000.0
2009-01-12 01:45:00,1.1906,1.1907,1.1906,1.1907,10600000.0
2009-01-12 01:46:00,1.1906,1.1906,1.1906,1.1906,10600000.0
2009-01-12 01:47:00,1.1907,1.1907,1.1907,1.1907,10600000.0
2009-01-12 01:50:00,1.1908,1.1914,1.1908,1.1914,10600000.0
2009-01-12 01:51:00,1.1915,1.1915,1.1913,1.1913,10600000.0
2009-01-12 01:52:00,1.1914,1.1914,1.1913,1.1913,10600000.0
2009-01-12 01:53:00,1.1914,1.1914,1.1913,1.1913,10600000.0
2009-01-12 01:54:00,1.1912,1.1914,1.1912,1.1912,10600000.0
2009-01-12 01:55:00,1.1913,1.1913,1.1908,1.1908,10600000.0
2009-01-12 01:56:00,1.1907,1.1908,1.1907,1.1908,10600000.0
2009-01-12 01:57:00,1.1909,1.1909,1.1908,1.1908,10600000.0
2009-01-12 01:58:00,1.1907,1.1908,1.1907,1.1908,10600000.0
2009-01-12 01:59:00,1.1907,1.1907,1.1906,1.1907,10600000.0
2009-01-12 02:00:00,1.19025,1.19025,1.1898,1.1899,10600000.0
2009-01-12 02:01:00,1.1899,1.1899,1.1899,1.1899,6200000.0
2009-01-12 02:02:00,1.1899,1.1899,1.1899,1.1899,21800000.0
2009-01-12 02:03:00,1.1899,1.1899,1.1899,1.1899,15200000.0
2009-01-12 02:04:00,1.1899,1.19,1.1899,1.19,24400000.0
2009-01-12 02:05:00,1.19,1.19,1.19,1.19,14400000.0
2009-01-12 02:06:00,1.19,1.19,1.19,1.19,6400000.0
2009-01-12 02:07:00,1.1898,1.18988,1.18978,1.18987,10400000.0
2009-01-12 02:08:00,1.18923,1.18999,1.18923,1.18999,15400000.0
2009-01-12 02:09:00,1.19021,1.19033,1.19016,1.19019,16200000.0
2009-01-12 02:10:00,1.1899,1.1899,1.1899,1.1899,3000000.0
2009-01-12 02:11:00,1.18939,1.18991,1.18939,1.1899,13000000.0
2009-01-12 02:12:00,1.18981,1.19016,1.18974,1.18988,41200000.0
2009-01-12 02:13:00,1.1899,1.19,1.1899,1.19,11000000.0
2009-01-12 02:14:00,1.19,1.1905,1.19,1.19035,47200000.0
2009-01-12 02:15:00,1.19041,1.19062,1.1902,1.1902,19000000.0
2009-01-12 02:16:00,1.1904,1.1904,1.1904,1.1904,9000000.0
2009-01-12 02:17:00,1.19003,1.19011,1.19003,1.19006,18000000.0
2009-01-12 02:18:00,1.18994,1.19026,1.18991,1.1902,59800000.0
2009-01-12 02:19:00,1.1904,1.1904,1.1904,1.1904,3000000.0
2009-01-12 02:20:00,1.1904,1.1904,1.1904,1.1904,9000000.0
2009-01-12 02:21:00,1.1904,1.1904,1.1904,1.1904,6000000.0
2009-01-12 02:22:00,1.1904,1.1905,1.1904,1.1905,13800000.0
2009-01-12 02:23:00,1.19045,1.1905,1.19045,1.1905,6200000.0
2009-01-12 02:24:00,1.19045,1.1905,1.19045,1.1905,6200000.0
2009-01-12 02:25:00,1.19045,1.1905,1.19045,1.1905,6200000.0
2009-01-12 02:26:00,1.1902,1.1904,1.19013,1.1902,62600000.0
2009-01-12 02:27:00,1.1904,1.19045,1.1904,1.1904,9000000.0
2009-01-12 02:28:00,1.1904,1.19045,1.1904,1.1904,18200000.0
2009-01-12 02:29:00,1.19005,1.19076,1.19005,1.19012,125400000.0
2009-01-12 02:30:00,1.19045,1.19045,1.1904,1.1904,6000000.0
2009-01-12 02:31:00,1.1904,1.19045,1.1904,1.1904,36400000.0
2009-01-12 02:32:00,1.1904,1.1904,1.1904,1.1904,21000000.0
2009-01-12 02:33:00,1.1904,1.1904,1.1904,1.1904,6000000.0
2009-01-12 02:34:00,1.19045,1.19045,1.1904,1.1904,13600000.0
2009-01-12 02:35:00,1.1903,1.19037,1.19002,1.19037,29000000.0
2009-01-12 02:36:00,1.1904,1.1908,1.1904,1.1908,17600000.0
2009-01-12 02:37:00,1.1908,1.1909,1.1908,1.1909,5000000.0
2009-01-12 02:38:00,1.1909,1.1909,1.19055,1.1906,8800000.0
2009-01-12 02:39:00,1.19076,1.19076,1.19016,1.19037,17800000.0
2009-01-12 02:40:00,1.19032,1.19064,1.19023,1.19023,20200000.0
2009-01-12 02:41:00,1.1906,1.1906,1.1906,1.1906,8000000.0
2009-01-12 02:42:00,1.19055,1.1907,1.1905,1.1907,23200000.0
2009-01-12 02:43:00,1.19075,1.19075,1.1904,1.1904,6800000.0
2009-01-12 02:44:00,1.19024,1.19041,1.19017,1.19023,23000000.0
2009-01-12 02:45:00,1.1906,1.1907,1.19045,1.1907,9400000.0
2009-01-12 02:46:00,1.19065,1.19065,1.19065,1.19065,2600000.0
2009-01-12 02:47:00,1.1907,1.1907,1.19065,1.19065,15600000.0
2009-01-12 02:48:00,1.19004,1.19024,1.18992,1.19024,27400000.0
2009-01-12 02:49:00,1.19065,1.19065,1.19065,1.19065,2600000.0
2009-01-12 02:50:00,1.19065,1.1913,1.19065,1.1913,54000000.0
2009-01-12 02:51:00,1.19135,1.19145,1.19125,1.1913,28800000.0
2009-01-12 02:52:00,1.1913,1.19135,1.19125,1.19135,11400000.0
2009-01-12 02:53:00,1.1912,1.1912,1.19082,1.19092,25800000.0
2009-01-12 02:54:00,1.1914,1.1914,1.1912,1.19125,31200000.0
2009-01-12 02:55:00,1.19125,1.1913,1.19055,1.19055,35400000.0
2009-01-12 02:56:00,1.19055,1.19055,1.19055,1.19055,9000000.0
2009-01-12 02:57:00,1.19055,1.19055,1.19055,1.19055,8400000.0
2009-01-12 02:58:00,1.19055,1.19055,1.19055,1.19055,16800000.0
2009-01-12 02:59:00,1.19055,1.19055,1.19045,1.19045,16200000.0
2009-01-12 03:00:00,1.18971,1.19012,1.18948,1.18998,119800000.0
2009-01-12 03:01:00,1.1905,1.1905,1.1905,1.1905,8000000.0
2009-01-12 03:02:00,1.1897,1.1899,1.18964,1.1899,24600000.0
2009-01-12 03:03:00,1.1905,1.1905,1.1905,1.1905,11200000.0
2009-01-12 03:04:00,1.1905,1.1905,1.1904,1.1904,12200000.0
2009-01-12 03:05:00,1.1904,1.1905,1.1904,1.1905,61600000.0
2009-01-12 03:06:00,1.1906,1.19085,1.1906,1.1906,48400000.0
2009-01-12 03:07:00,1.19065,1.19105,1.19065,1.19095,50400000.0
2009-01-12 03:08:00,1.19095,1.19095,1.19055,1.1907,21200000.0
2009-01-12 03:09:00,1.1907,1.1907,1.1907,1.1907,6400000.0
2009-01-12 03:10:00,1.19045,1.19055,1.19045,1.19055,16800000.0
2009-01-12 03:11:00,1.19055,1.19055,1.19035,1.19035,19600000.0
2009-01-12 03:12:00,1.19035,1.19055,1.1903,1.19045,27800000.0
2009-01-12 03:13:00,1.1904,1.1905,1.1904,1.1904,22000000.0
2009-01-12 03:14:00,1.19045,1.19045,1.1904,1.1904,3200000.0
2009-01-12 03:15:00,1.19035,1.19035,1.1893,1.1894,67600000.0
2009-01-12 03:16:00,1.18935,1.18935,1.1881,1.18835,57600000.0
2009-01-12 03:17:00,1.18825,1.18905,1.18825,1.18905,26400000.0
2009-01-12 03:18:00,1.18905,1.18905,1.1881,1.1889,43400000.0
2009-01-12 03:19:00,1.189,1.1891,1.189,1.1891,5200000.0
2009-01-12 03:20:00,1.1891,1.1892,1.189,1.18905,28600000.0
2009-01-12 03:21:00,1.18905,1.18905,1.18905,1.18905,5200000.0
2009-01-12 03:22:00,1.18905,1.18905,1.18905,1.18905,33800000.0
2009-01-12 03:23:00,1.18877,1.18902,1.18856,1.18876,52600000.0
2009-01-12 03:24:00,1.18905,1.18905,1.18905,1.18905,5200000.0
2009-01-12 03:25:00,1.18905,1.18905,1.189,1.189,10400000.0
2009-01-12 03:26:00,1.189,1.189,1.18895,1.18895,12000000.0
2009-01-12 03:27:00,1.18895,1.18905,1.18895,1.18905,19800000.0
2009-01-12 03:28:00,1.18905,1.18905,1.18905,1.18905,7800000.0
2009-01-12 03:29:00,1.18905,1.18905,1.18895,1.18905,56800000.0
2009-01-12 03:30:00,1.1888,1.18895,1.1887,1.18885,33000000.0
2009-01-12 03:31:00,1.18885,1.18885,1.18885,1.18885,10400000.0
2009-01-12 03:32:00,1.1888,1.18885,1.1888,1.18885,5200000.0
2009-01-12 03:33:00,1.18885,1.18885,1.18885,1.18885,13000000.0
2009-01-12 03:34:00,1.18885,1.189,1.18885,1.189,16800000.0
2009-01-12 03:35:00,1.189,1.189,1.189,1.189,2600000.0
2009-01-12 03:36:00,1.18925,1.18925,1.189,1.18905,20600000.0
2009-01-12 03:37:00,1.18905,1.18905,1.18905,1.18905,2600000.0
2009-01-12 03:38:00,1.18872,1.18898,1.18871,1.18882,25800000.0
2009-01-12 03:39:00,1.18905,1.18905,1.18905,1.18905,2600000.0
2009-01-12 03:40:00,1.1893,1.1893,1.189,1.18905,34800000.0
2009-01-12 03:41:00,1.18905,1.18905,1.18905,1.18905,103400000.0
2009-01-12 03:42:00,1.18905,1.18925,1.189,1.18915,116800000.0
2009-01-12 03:43:00,1.18915,1.18925,1.18875,1.18885,29000000.0
2009-01-12 03:44:00,1.18885,1.18885,1.18885,1.18885,18200000.0
2009-01-12 03:45:00,1.18885,1.18885,1.18885,1.18885,13000000.0
2009-01-12 03:46:00,1.18885,1.18885,1.18875,1.18875,24000000.0
2009-01-12 03:47:00,1.1885,1.18875,1.1885,1.18875,15600000.0
2009-01-12 03:48:00,1.18875,1.18875,1.18875,1.18875,20800000.0
2009-01-12 03:49:00,1.18875,1.18875,1.18875,1.18875,10400000.0
2009-01-12 03:50:00,1.18875,1.18915,1.1886,1.1887,57000000.0
2009-01-12 03:51:00,1.1887,1.1893,1.1887,1.189,52000000.0
2009-01-12 03:52:00,1.1888,1.1888,1.1888,1.1888,3200000.0
2009-01-12 03:53:00,1.1889,1.1889,1.1889,1.1889,3000000.0
2009-01-12 03:54:00,1.18885,1.18885,1.18885,1.18885,3200000.0
2009-01-12 03:55:00,1.18895,1.1891,1.1886,1.18875,20400000.0
2009-01-12 03:56:00,1.18875,1.18875,1.18875,1.18875,2600000.0
2009-01-12 03:57:00,1.18875,1.18875,1.18875,1.18875,2600000.0
2009-01-12 03:58:00,1.18875,1.18875,1.18875,1.18875,2600000.0
2009-01-12 03:59:00,1.18875,1.18875,1.18875,1.18875,13000000.0
2009-01-12 04:00:00,1.18875,1.18875,1.18865,1.18865,10600000.0
2009-01-12 04:01:00,1.1887,1.1887,1.1887,1.1887,12800000.0
2009-01-12 04:02:00,1.1887,1.1887,1.1887,1.1887,6400000.0
2009-01-12 04:03:00,1.1887,1.1887,1.1887,1.1887,16000000.0
2009-01-12 04:04:00,1.1887,1.1887,1.1887,1.1887,6400000.0
2009-01-12 04:05:00,1.1887,1.18875,1.1887,1.18875,26400000.0
2009-01-12 04:06:00,1.18875,1.18875,1.18875,1.18875,2600000.0
2009-01-12 04:07:00,1.18875,1.18875,1.18875,1.18875,7800000.0
2009-01-12 04:08:00,1.18875,1.18875,1.18875,1.18875,28400000.0
2009-01-12 04:09:00,1.18875,1.18875,1.18875,1.18875,10400000.0
2009-01-12 04:10:00,1.18875,1.18875,1.18875,1.18875,5200000.0
2009-01-12 04:11:00,1.18875,1.1898,1.18875,1.1898,69200000.0
2009-01-12 04:12:00,1.1898,1.1898,1.18875,1.18875,67000000.0
2009-01-12 04:13:00,1.18875,1.18875,1.18875,1.18875,5200000.0
2009-01-12 04:14:00,1.18875,1.18875,1.18875,1.18875,2600000.0
2009-01-12 04:15:00,1.18875,1.1888,1.18875,1.18875,11400000.0
2009-01-12 04:16:00,1.18875,1.18885,1.18875,1.18885,31200000.0
2009-01-12 04:17:00,1.18885,1.18885,1.18885,1.18885,10400000.0
2009-01-12 04:18:00,1.18852,1.18865,1.18832,1.18865,15400000.0
2009-01-12 04:19:00,1.18885,1.18885,1.18885,1.18885,2600000.0
2009-01-12 04:20:00,1.18885,1.18885,1.18845,1.18845,30800000.0
2009-01-12 04:21:00,1.1886,1.18875,1.1885,1.18855,31200000.0
2009-01-12 04:22:00,1.18855,1.18855,1.18855,1.18855,2600000.0
2009-01-12 04:23:00,1.18855,1.1886,1.1885,1.18855,13600000.0
2009-01-12 04:24:00,1.18825,1.18825,1.18822,1.18825,10200000.0
2009-01-12 04:25:00,1.1885,1.1885,1.18845,1.18845,23600000.0
2009-01-12 04:26:00,1.18845,1.18845,1.18805,1.18815,29800000.0
2009-01-12 04:27:00,1.1882,1.18835,1.1882,1.18835,26000000.0
2009-01-12 04:28:00,1.18835,1.18835,1.18835,1.18835,20800000.0
2009-01-12 04:29:00,1.18835,1.18835,1.18835,1.18835,13000000.0
2009-01-12 04:30:00,1.18835,1.18835,1.18835,1.18835,18200000.0
2009-01-12 04:31:00,1.18835,1.18835,1.18835,1.18835,18200000.0
2009-01-12 04:32:00,1.18835,1.18835,1.18815,1.1882,19800000.0
2009-01-12 04:33:00,1.1882,1.1882,1.1882,1.1882,21000000.0
2009-01-12 04:34:00,1.1882,1.1882,1.1882,1.1882,6000000.0
2009-01-12 04:35:00,1.18797,1.188,1.18797,1.188,12000000.0
2009-01-12 04:36:00,1.18787,1.1881,1.18762,1.18791,75200000.0
2009-01-12 04:37:00,1.1882,1.1882,1.1882,1.1882,15000000.0
2009-01-12 04:38:00,1.18807,1.18809,1.18799,1.18802,49799999.0
2009-01-12 04:39:00,1.18814,1.18825,1.18804,1.18804,134399998.0
2009-01-12 04:40:00,1.1882,1.1882,1.1882,1.1882,6000000.0
2009-01-12 04:41:00,1.1882,1.18845,1.1882,1.18845,14400000.0
2009-01-12 04:42:00,1.18845,1.18845,1.18845,1.18845,13000000.0
2009-01-12 04:43:00,1.18845,1.18845,1.18835,1.18835,10400000.0
2009-01-12 04:44:00,1.18835,1.18835,1.18835,1.18835,2600000.0
2009-01-12 04:45:00,1.18835,1.18835,1.18825,1.18835,19800000.0
2009-01-12 04:46:00,1.18825,1.1883,1.18825,1.1883,7400000.0
2009-01-12 04:47:00,1.1883,1.1883,1.1883,1.1883,1600000.0
2009-01-12 04:48:00,1.1883,1.1883,1.1883,1.1883,4800000.0
2009-01-12 04:49:00,1.1883,1.1883,1.1883,1.1883,1600000.0
2009-01-12 04:50:00,1.1883,1.1883,1.18825,1.18825,12600000.0
2009-01-12 04:51:00,1.18825,1.18825,1.18825,1.18825,23400000.0
2009-01-12 04:52:00,1.18825,1.18825,1.18825,1.18825,10400000.0
2009-01-12 04:53:00,1.1882,1.1882,1.18815,1.18815,51600000.0
2009-01-12 04:54:00,1.18815,1.18825,1.18815,1.18825,20400000.0
2009-01-12 04:55:00,1.18825,1.1883,1.18825,1.1883,12000000.0
2009-01-12 04:56:00,1.1883,1.1883,1.1883,1.1883,6400000.0
2009-01-12 04:57:00,1.1883,1.1883,1.1881,1.1882,29400000.0
2009-01-12 04:58:00,1.1882,1.1882,1.1881,1.1881,16000000.0
2009-01-12 04:59:00,1.1881,1.18835,1.18795,1.18795,28200000.0
2009-01-12 05:00:00,1.18805,1.18805,1.18805,1.18805,4200000.0
2009-01-12 05:01:00,1.18759,1.18781,1.18759,1.18781,186200000.0
2009-01-12 05:02:00,1.18784,1.18793,1.18772,1.18774,85600000.0
2009-01-12 05:03:00,1.1878,1.18788,1.18779,1.18779,38200000.0
2009-01-12 05:04:00,1.1881,1.1881,1.1881,1.1881,1600000.0
2009-01-12 05:05:00,1.1881,1.1881,1.1881,1.1881,3200000.0
2009-01-12 05:06:00,1.18825,1.1883,1.18825,1.1883,18000000.0
2009-01-12 05:07:00,1.18835,1.1888,1.18835,1.1885,33200000.0
2009-01-12 05:08:00,1.1884,1.1884,1.18805,1.1883,12800000.0
2009-01-12 05:09:00,1.18845,1.1886,1.18845,1.1886,11200000.0
2009-01-12 05:10:00,1.1884,1.1888,1.1884,1.1888,12600000.0
2009-01-12 05:11:00,1.1889,1.1889,1.1889,1.1889,2600000.0
2009-01-12 05:12:00,1.18865,1.18878,1.1886,1.1887,35400000.0
2009-01-12 05:13:00,1.1889,1.1889,1.1889,1.1889,5200000.0
2009-01-12 05:14:00,1.1889,1.1889,1.1889,1.1889,2600000.0
2009-01-12 05:15:00,1.1889,1.1889,1.18885,1.18885,9000000.0
2009-01-12 05:16:00,1.18885,1.18885,1.18885,1.18885,3800000.0
2009-01-12 05:17:00,1.18885,1.18885,1.18885,1.18885,9000000.0
2009-01-12 05:18:00,1.18885,1.18885,1.18885,1.18885,12000000.0
2009-01-12 05:19:00,1.18885,1.18885,1.18885,1.18885,21000000.0
2009-01-12 05:20:00,1.18885,1.18885,1.18885,1.18885,6000000.0
2009-01-12 05:21:00,1.18866,1.18872,1.18859,1.18872,59000000.0
2009-01-12 05:22:00,1.18885,1.18885,1.18885,1.18885,3000000.0
2009-01-12 05:23:00,1.18885,1.18885,1.18885,1.18885,3000000.0
2009-01-12 05:24:00,1.18885,1.18885,1.18825,1.18825,28200001.0
2009-01-12 05:25:00,1.18845,1.18855,1.18845,1.18855,5600000.0
2009-01-12 05:26:00,1.1884,1.1888,1.1884,1.1888,13600000.0
2009-01-12 05:27:00,1.18895,1.18895,1.1885,1.1885,12400000.0
2009-01-12 05:28:00,1.1886,1.1897,1.1886,1.1897,38800000.0
2009-01-12 05:29:00,1.1897,1.1905,1.1891,1.1905,42200000.0
2009-01-12 05:30:00,1.1906,1.1906,1.18845,1.18855,55600000.0
2009-01-12 05:31:00,1.18885,1.1895,1.18885,1.1895,18200000.0
2009-01-12 05:32:00,1.1894,1.1896,1.18905,1.18945,26200000.0
2009-01-12 05:33:00,1.1896,1.18975,1.1886,1.1896,40400000.0
2009-01-12 05:34:00,1.1896,1.1896,1.1885,1.1885,51800000.0
2009-01-12 05:35:00,1.1887,1.18895,1.18865,1.18895,21000000.0
2009-01-12 05:36:00,1.189,1.1896,1.1889,1.1896,42600000.0
2009-01-12 05:37:00,1.1897,1.18975,1.1892,1.18935,62200000.0
2009-01-12 05:38:00,1.18995,1.19005,1.18935,1.1899,42600000.0
2009-01-12 05:39:00,1.18995,1.18995,1.18995,1.18995,8400000.0
2009-01-12 05:40:00,1.19,1.19,1.18995,1.18995,18000000.0
2009-01-12 05:41:00,1.1901,1.1909,1.1901,1.19045,76200000.0
2009-01-12 05:42:00,1.1903,1.19155,1.1902,1.1908,71600000.0
2009-01-12 05:43:00,1.19044,1.19044,1.18999,1.18999,72600000.0
2009-01-12 05:44:00,1.1905,1.19105,1.1905,1.19105,21200000.0
2009-01-12 05:45:00,1.19065,1.1912,1.1904,1.19065,53600000.0
2009-01-12 05:46:00,1.1907,1.1915,1.19065,1.191,41600000.0
2009-01-12 05:47:00,1.1911,1.1912,1.1907,1.19115,29600000.0
2009-01-12 05:48:00,1.19115,1.19155,1.19065,1.19135,91800000.0
2009-01-12 05:49:00,1.19116,1.19127,1.19069,1.19108,84200000.0
2009-01-12 05:50:00,1.19145,1.19145,1.1907,1.1907,55000000.0
2009-01-12 05:51:00,1.1905,1.1905,1.1905,1.1905,3200000.0
2009-01-12 05:52:00,1.19081,1.19092,1.19035,1.19054,94999999.0
2009-01-12 05:53:00,1.19055,1.1911,1.19055,1.19085,66200000.0
2009-01-12 05:54:00,1.19085,1.19085,1.19085,1.19085,3800000.0
2009-01-12 05:55:00,1.19053,1.19063,1.1905,1.19053,129000000.0
2009-01-12 05:56:00,1.19085,1.19085,1.19085,1.19085,3800000.0
2009-01-12 05:57:00,1.19075,1.19075,1.1907,1.1907,3000000.0
2009-01-12 05:58:00,1.19085,1.19085,1.19085,1.19085,3800000.0
2009-01-12 05:59:00,1.19085,1.19085,1.19085,1.19085,3000000.0
2009-01-12 06:00:00,1.19085,1.1909,1.1905,1.1905,12400000.0
2009-01-12 06:01:00,1.1905,1.1905,1.1905,1.1905,1600000.0
2009-01-12 06:02:00,1.1905,1.191,1.1899,1.1905,87000000.0
2009-01-12 06:03:00,1.1904,1.1904,1.1904,1.1904,5600000.0
2009-01-12 06:04:00,1.19045,1.19045,1.19045,1.19045,4600000.0
2009-01-12 06:05:00,1.1905,1.19055,1.1905,1.19055,3200000.0
2009-01-12 06:06:00,1.19015,1.19033,1.19007,1.19015,158800000.0
2009-01-12 06:07:00,1.19054,1.19074,1.19039,1.19039,126600000.0
2009-01-12 06:08:00,1.19034,1.19044,1.19018,1.19018,137600000.0
2009-01-12 06:09:00,1.19055,1.19055,1.19055,1.19055,1600000.0
2009-01-12 06:10:00,1.19035,1.19035,1.19035,1.19035,4000000.0
2009-01-12 06:11:00,1.19055,1.1907,1.1905,1.1907,29000000.0
2009-01-12 06:12:00,1.1907,1.1907,1.1907,1.1907,1000000.0
2009-01-12 06:13:00,1.1908,1.1909,1.1908,1.1909,9600000.0
2009-01-12 06:14:00,1.1909,1.1909,1.1909,1.1909,2600000.0
2009-01-12 06:15:00,1.1908,1.1908,1.19062,1.19077,131400000.0
2009-01-12 06:16:00,1.191,1.191,1.191,1.191,1600000.0
2009-01-12 06:17:00,1.19105,1.19135,1.191,1.19135,23200000.0
2009-01-12 06:18:00,1.19135,1.19135,1.191,1.1912,44000000.0
2009-01-12 06:19:00,1.1912,1.1915,1.1912,1.1912,59800000.0
2009-01-12 06:20:00,1.1913,1.1913,1.1911,1.19125,38000000.0
2009-01-12 06:21:00,1.19125,1.19215,1.19095,1.19215,184200000.0
2009-01-12 06:22:00,1.19215,1.19225,1.1919,1.1919,15000000.0
2009-01-12 06:23:00,1.19175,1.1926,1.19175,1.1926,41200000.0
2009-01-12 06:24:00,1.1927,1.1928,1.19215,1.19245,67800000.0
2009-01-12 06:25:00,1.1925,1.193,1.19245,1.19295,78800000.0
2009-01-12 06:26:00,1.193,1.19315,1.193,1.19305,46400000.0
2009-01-12 06:27:00,1.19305,1.19305,1.19305,1.19305,1600000.0
2009-01-12 06:28:00,1.19305,1.19305,1.19255,1.1926,52000000.0
2009-01-12 06:29:00,1.19275,1.19285,1.19255,1.1926,28200000.0
2009-01-12 06:30:00,1.19255,1.1929,1.19255,1.1929,35000000.0
2009-01-12 06:31:00,1.1929,1.1929,1.1927,1.1927,14200000.0
2009-01-12 06:32:00,1.1925,1.1925,1.1925,1.1925,2600000.0
2009-01-12 06:33:00,1.19255,1.1927,1.19255,1.1927,11200000.0
2009-01-12 06:34:00,1.19225,1.19225,1.19225,1.19225,3000000.0
2009-01-12 06:35:00,1.19205,1.1921,1.19198,1.19205,133600000.0
2009-01-12 06:36:00,1.1924,1.1928,1.19225,1.19245,50199999.0
2009-01-12 06:37:00,1.19235,1.19245,1.1919,1.19235,30000000.0
2009-01-12 06:38:00,1.1921,1.19216,1.19195,1.19204,71400000.0
2009-01-12 06:39:00,1.19215,1.1923,1.19215,1.1923,5600000.0
2009-01-12 06:40:00,1.1921,1.19215,1.1921,1.19215,5200000.0
2009-01-12 06:41:00,1.19215,1.19225,1.19215,1.19225,10800000.0
2009-01-12 06:42:00,1.19215,1.19215,1.19215,1.19215,2600000.0
2009-01-12 06:43:00,1.19226,1.19238,1.19206,1.19225,182400000.0
2009-01-12 06:44:00,1.19215,1.19227,1.19215,1.19227,114800000.0
2009-01-12 06:45:00,1.19225,1.19229,1.1921,1.19223,130400000.0
2009-01-12 06:46:00,1.1921,1.1921,1.1921,1.1921,6200000.0
2009-01-12 06:47:00,1.19214,1.19226,1.19199,1.19226,75400000.0
2009-01-12 06:48:00,1.19233,1.19238,1.19209,1.19238,160000000.0
2009-01-12 06:49:00,1.1921,1.1921,1.1921,1.1921,3000000.0
2009-01-12 06:50:00,1.1923,1.19265,1.1923,1.19265,42600000.0
2009-01-12 06:51:00,1.1927,1.1927,1.1925,1.1927,13600000.0
2009-01-12 06:52:00,1.1927,1.1931,1.1927,1.19275,35600000.0
2009-01-12 06:53:00,1.19285,1.19285,1.19285,1.19285,4200000.0
2009-01-12 06:54:00,1.19285,1.19285,1.19285,1.19285,11600000.0
2009-01-12 06:55:00,1.1929,1.193,1.19265,1.19265,20600000.0
2009-01-12 06:56:00,1.19275,1.19275,1.19275,1.19275,2600000.0
2009-01-12 06:57:00,1.1929,1.19296,1.19262,1.19279,208800000.0
2009-01-12 06:58:00,1.1928,1.19285,1.1928,1.19285,12800000.0
2009-01-12 06:59:00,1.19285,1.19285,1.19285,1.19285,16200000.0
2009-01-12 07:00:00,1.1929,1.193,1.1929,1.19295,12800000.0
2009-01-12 07:01:00,1.19273,1.19274,1.19242,1.19255,137600000.0
2009-01-12 07:02:00,1.19283,1.193,1.19268,1.1927,94600000.0
2009-01-12 07:03:00,1.19282,1.19297,1.19263,1.19269,81600000.0
2009-01-12 07:04:00,1.19295,1.193,1.19295,1.19295,8000000.0
2009-01-12 07:05:00,1.19275,1.19286,1.19263,1.19266,86800000.0
2009-01-12 07:06:00,1.19278,1.19282,1.19257,1.1926,104400000.0
2009-01-12 07:07:00,1.19285,1.19293,1.1928,1.19287,141000000.0
2009-01-12 07:08:00,1.19276,1.19278,1.19271,1.19278,30800000.0
2009-01-12 07:09:00,1.19267,1.19275,1.19261,1.19262,118800000.0
2009-01-12 07:10:00,1.19275,1.19287,1.1927,1.19275,154600000.0
2009-01-12 07:11:00,1.19265,1.19268,1.19265,1.19265,60600000.0
2009-01-12 07:12:00,1.193,1.193,1.193,1.193,4000000.0
2009-01-12 07:13:00,1.1931,1.1931,1.19295,1.19295,26800000.0
2009-01-12 07:14:00,1.19266,1.19285,1.19259,1.19259,58000000.0
2009-01-12 07:15:00,1.19245,1.19287,1.19245,1.19287,194600000.0
2009-01-12 07:16:00,1.1927,1.19275,1.19253,1.19263,192200000.0
2009-01-12 07:17:00,1.193,1.193,1.19295,1.193,17600000.0
2009-01-12 07:18:00,1.19263,1.19284,1.19252,1.19256,85800000.0
2009-01-12 07:19:00,1.1929,1.1929,1.19225,1.1923,17400000.0
2009-01-12 07:20:00,1.19225,1.19285,1.19225,1.19285,22600000.0
2009-01-12 07:21:00,1.1929,1.1929,1.19285,1.19285,12400000.0
2009-01-12 07:22:00,1.19281,1.19281,1.1925,1.1925,132400000.0
2009-01-12 07:23:00,1.19265,1.19277,1.19257,1.19267,156600000.0
2009-01-12 07:24:00,1.19272,1.19273,1.19263,1.19263,36000000.0
2009-01-12 07:25:00,1.1926,1.19272,1.1926,1.19272,47800000.0
2009-01-12 07:26:00,1.19285,1.19305,1.19285,1.1929,13600000.0
2009-01-12 07:27:00,1.19261,1.1928,1.19261,1.19279,60400000.0
2009-01-12 07:28:00,1.19255,1.1928,1.19255,1.19271,38200000.0
2009-01-12 07:29:00,1.19273,1.19285,1.19273,1.1928,95600000.0
2009-01-12 07:30:00,1.19285,1.19285,1.19259,1.19259,71800000.0
2009-01-12 07:31:00,1.19295,1.19295,1.19285,1.19285,7200000.0
2009-01-12 07:32:00,1.19265,1.19286,1.19265,1.19283,89800000.0
2009-01-12 07:33:00,1.19285,1.19285,1.1921,1.1921,21800000.0
2009-01-12 07:34:00,1.1922,1.1923,1.1922,1.1923,13200000.0
2009-01-12 07:35:00,1.1923,1.1923,1.1919,1.1919,25400000.0
2009-01-12 07:36:00,1.1923,1.1923,1.1918,1.19195,15400000.0
2009-01-12 07:37:00,1.1919,1.19195,1.1911,1.1913,32400000.0
2009-01-12 07:38:00,1.1911,1.1911,1.1911,1.1911,2600000.0
2009-01-12 07:39:00,1.19105,1.19134,1.19103,1.19123,275600000.0
2009-01-12 07:40:00,1.19113,1.19123,1.19103,1.19108,90200000.0
2009-01-12 07:41:00,1.19115,1.19175,1.19115,1.19115,11600000.0
2009-01-12 07:42:00,1.1911,1.1913,1.1911,1.19125,24400000.0
2009-01-12 07:43:00,1.19125,1.19125,1.19125,1.19125,9600000.0
2009-01-12 07:44:00,1.19125,1.19125,1.19125,1.19125,3200000.0
2009-01-12 07:45:00,1.191,1.19117,1.19096,1.19115,48400000.0
2009-01-12 07:46:00,1.19125,1.19125,1.1904,1.1907,15000000.0
2009-01-12 07:47:00,1.19065,1.19065,1.19065,1.19065,2600000.0
2009-01-12 07:48:00,1.19075,1.19075,1.1906,1.1906,12600000.0
2009-01-12 07:49:00,1.19075,1.19075,1.19075,1.19075,18200000.0
2009-01-12 07:50:00,1.19075,1.1908,1.19075,1.19075,8800000.0
2009-01-12 07:51:00,1.1908,1.1908,1.19075,1.1908,12200000.0
2009-01-12 07:52:00,1.1908,1.19085,1.1908,1.19085,16000000.0
2009-01-12 07:53:00,1.19085,1.19085,1.19085,1.19085,2600000.0
2009-01-12 07:54:00,1.19085,1.19105,1.19085,1.19105,15600000.0
2009-01-12 07:55:00,1.1911,1.1911,1.1908,1.19095,16800000.0
2009-01-12 07:56:00,1.191,1.191,1.191,1.191,5200000.0
2009-01-12 07:57:00,1.191,1.19115,1.191,1.1911,15600000.0
2009-01-12 07:58:00,1.19115,1.19115,1.19095,1.19095,13600000.0
2009-01-12 07:59:00,1.19095,1.19095,1.19055,1.1908,64600000.0
2009-01-12 08:00:00,1.1908,1.1908,1.1904,1.1904,28600000.0
2009-01-12 08:01:00,1.1904,1.1906,1.1904,1.1905,21000000.0
2009-01-12 08:02:00,1.19055,1.19055,1.19055,1.19055,3800000.0
2009-01-12 08:03:00,1.19055,1.19055,1.19055,1.19055,3800000.0
2009-01-12 08:04:00,1.19043,1.19056,1.1903,1.1904,94600000.0
2009-01-12 08:05:00,1.19055,1.19055,1.19016,1.19017,39200000.0
2009-01-12 08:06:00,1.19035,1.19035,1.19023,1.19027,46400000.0
2009-01-12 08:07:00,1.19045,1.19045,1.1902,1.1903,10800000.0
2009-01-12 08:08:00,1.19025,1.19025,1.1902,1.19025,9000000.0
2009-01-12 08:09:00,1.1903,1.19055,1.1903,1.19055,8800000.0
2009-01-12 08:10:00,1.1905,1.1905,1.1905,1.1905,3000000.0
2009-01-12 08:11:00,1.19025,1.1905,1.19025,1.19049,77400000.0
2009-01-12 08:12:00,1.19041,1.19054,1.1904,1.19044,33200000.0
2009-01-12 08:13:00,1.1905,1.1911,1.1905,1.1911,8400000.0
2009-01-12 08:14:00,1.19085,1.1909,1.19085,1.1909,8400000.0
2009-01-12 08:15:00,1.1909,1.1909,1.1909,1.1909,1200000.0
2009-01-12 08:16:00,1.19071,1.19088,1.19044,1.19085,95000000.0
2009-01-12 08:17:00,1.19067,1.19067,1.19052,1.19056,39800000.0
2009-01-12 08:18:00,1.191,1.19165,1.191,1.19165,53400000.0
2009-01-12 08:19:00,1.19165,1.19215,1.19165,1.19215,21200000.0
2009-01-12 08:20:00,1.19185,1.1927,1.19145,1.1916,36600000.0
2009-01-12 08:21:00,1.1919,1.1919,1.1919,1.1919,3000000.0
2009-01-12 08:22:00,1.1917,1.19235,1.1917,1.19235,42800000.0
2009-01-12 08:23:00,1.19235,1.19235,1.19185,1.19185,35599999.0
2009-01-12 08:24:00,1.19175,1.19175,1.19175,1.19175,3200000.0
2009-01-12 08:25:00,1.1919,1.1919,1.1919,1.1919,3000000.0
2009-01-12 08:26:00,1.19195,1.19295,1.19195,1.19295,27400000.0
2009-01-12 08:27:00,1.19305,1.19305,1.19295,1.19305,7400000.0
2009-01-12 08:28:00,1.19315,1.19315,1.19315,1.19315,1600000.0
2009-01-12 08:29:00,1.1931,1.1931,1.1919,1.1919,13800000.0
2009-01-12 08:30:00,1.19215,1.1924,1.19215,1.1924,8800000.0
2009-01-12 08:31:00,1.1924,1.1927,1.1924,1.1927,15800000.0
2009-01-12 08:32:00,1.1926,1.19265,1.19255,1.19265,13000000.0
2009-01-12 08:33:00,1.19265,1.19275,1.19265,1.19275,5200000.0
2009-01-12 08:34:00,1.1928,1.19285,1.1926,1.1926,18600000.0
2009-01-12 08:35:00,1.19215,1.19245,1.19215,1.19245,9000000.0
2009-01-12 08:36:00,1.1922,1.1922,1.1922,1.1922,5800000.0
2009-01-12 08:37:00,1.19225,1.19225,1.19225,1.19225,2600000.0
2009-01-12 08:38:00,1.19185,1.19237,1.19185,1.19236,126800000.0
2009-01-12 08:39:00,1.19206,1.19232,1.19206,1.19226,42600000.0
2009-01-12 08:40:00,1.19225,1.19225,1.19225,1.19225,19400000.0
2009-01-12 08:41:00,1.19225,1.19225,1.19225,1.19225,2600000.0
2009-01-12 08:42:00,1.19214,1.19214,1.19158,1.192,235400000.0
2009-01-12 08:43:00,1.19245,1.1927,1.19215,1.19215,19200000.0
2009-01-12 08:44:00,1.19225,1.19225,1.19225,1.19225,2600000.0
2009-01-12 08:45:00,1.1924,1.1924,1.19225,1.19225,20000000.0
2009-01-12 08:46:00,1.19215,1.19215,1.19215,1.19215,2600000.0
2009-01-12 08:47:00,1.19203,1.1921,1.19171,1.1921,86000000.0
2009-01-12 08:48:00,1.1922,1.19235,1.192,1.19205,55600000.0
2009-01-12 08:49:00,1.19215,1.19215,1.1921,1.1921,10800000.0
2009-01-12 08:50:00,1.1921,1.19255,1.1921,1.19255,13800000.0
2009-01-12 08:51:00,1.1924,1.1926,1.1924,1.1924,35400000.0
2009-01-12 08:52:00,1.19245,1.19245,1.192,1.1921,87000000.0
2009-01-12 08:53:00,1.19198,1.19232,1.19177,1.19177,337200000.0
2009-01-12 08:54:00,1.1922,1.19245,1.1922,1.1924,54600000.0
2009-01-12 08:55:00,1.1924,1.1924,1.19235,1.1924,16800000.0
2009-01-12 08:56:00,1.1924,1.1926,1.1924,1.1925,20800000.0
2009-01-12 08:57:00,1.1925,1.1926,1.19225,1.19225,26200000.0
2009-01-12 08:58:00,1.19225,1.19235,1.19225,1.1923,12000000.0
2009-01-12 08:59:00,1.19213,1.19215,1.19181,1.19197,137600000.0
2009-01-12 09:00:00,1.1924,1.19245,1.1924,1.19245,5200000.0
2009-01-12 09:01:00,1.1924,1.1924,1.1924,1.1924,2600000.0
2009-01-12 09:02:00,1.19245,1.19245,1.19205,1.1922,16400000.0
2009-01-12 09:03:00,1.19222,1.19222,1.19167,1.19213,69800000.0
2009-01-12 09:04:00,1.1921,1.1921,1.192,1.192,16800000.0
2009-01-12 09:05:00,1.1919,1.1919,1.1915,1.1915,10400000.0
2009-01-12 09:06:00,1.19155,1.19155,1.191,1.1913,40200000.0
2009-01-12 09:07:00,1.1913,1.1914,1.1913,1.1914,32600000.0
2009-01-12 09:08:00,1.1913,1.19165,1.1913,1.19165,18800000.0
2009-01-12 09:09:00,1.19175,1.19175,1.19145,1.1916,12000000.0
2009-01-12 09:10:00,1.19175,1.19195,1.19175,1.19195,21000000.0
2009-01-12 09:11:00,1.19185,1.19185,1.19185,1.19185,3200000.0
2009-01-12 09:12:00,1.19165,1.19173,1.19161,1.19169,73000000.0
2009-01-12 09:13:00,1.19211,1.19211,1.19158,1.19177,48200000.0
2009-01-12 09:14:00,1.1919,1.1919,1.1917,1.1917,6200000.0
2009-01-12 09:15:00,1.1917,1.1917,1.1917,1.1917,8800000.0
2009-01-12 09:16:00,1.1917,1.19183,1.1915,1.19167,94800000.0
2009-01-12 09:17:00,1.19166,1.19166,1.19126,1.19165,55200000.0
2009-01-12 09:18:00,1.19164,1.19164,1.19139,1.19153,84600000.0
2009-01-12 09:19:00,1.1917,1.1922,1.1916,1.19185,88000000.0
2009-01-12 09:20:00,1.19175,1.192,1.19165,1.19165,39000000.0
2009-01-12 09:21:00,1.19175,1.19215,1.1917,1.1919,120000000.0
2009-01-12 09:22:00,1.1921,1.19215,1.1921,1.19215,18200000.0
2009-01-12 09:23:00,1.19225,1.19245,1.19225,1.19245,13400000.0
2009-01-12 09:24:00,1.19245,1.19245,1.1918,1.19215,107400000.0
2009-01-12 09:25:00,1.19225,1.1925,1.1917,1.19215,76600000.0
2009-01-12 09:26:00,1.19215,1.1929,1.19215,1.19235,97800000.0
2009-01-12 09:27:00,1.1924,1.1928,1.19235,1.19235,11800000.0
2009-01-12 09:28:00,1.1928,1.1931,1.1928,1.1931,11600000.0
2009-01-12 09:29:00,1.1932,1.1932,1.1924,1.19255,39200001.0
2009-01-12 09:30:00,1.1924,1.1931,1.1924,1.1931,22200000.0
2009-01-12 09:31:00,1.1932,1.19335,1.193,1.1931,16800000.0
2009-01-12 09:32:00,1.19335,1.1935,1.1931,1.19345,35200000.0
2009-01-12 09:33:00,1.19355,1.19355,1.19335,1.19335,28800000.0
2009-01-12 09:34:00,1.1934,1.19365,1.19315,1.19315,68600000.0
2009-01-12 09:35:00,1.19335,1.1935,1.19335,1.1935,4200000.0
2009-01-12 09:36:00,1.1935,1.19365,1.1935,1.19365,12200000.0
2009-01-12 09:37:00,1.19375,1.19395,1.19375,1.19395,20600000.0
2009-01-12 09:38:00,1.19395,1.19395,1.19395,1.19395,3200000.0
2009-01-12 09:39:00,1.19385,1.19385,1.193,1.19315,30400000.0
2009-01-12 09:40:00,1.1932,1.1932,1.1932,1.1932,1600000.0
2009-01-12 09:41:00,1.1932,1.19325,1.1932,1.19325,4800000.0
2009-01-12 09:42:00,1.1933,1.1933,1.1933,1.1933,9600000.0
2009-01-12 09:43:00,1.1933,1.1933,1.1933,1.1933,22400000.0
2009-01-12 09:44:00,1.1933,1.1933,1.1932,1.1933,20800000.0
2009-01-12 09:45:00,1.1931,1.19335,1.1931,1.19335,22400000.0
2009-01-12 09:46:00,1.19306,1.19316,1.1927,1.19306,98000000.0
2009-01-12 09:47:00,1.19312,1.19354,1.19293,1.19311,213400000.0
2009-01-12 09:48:00,1.193,1.1935,1.193,1.1935,29200000.0
2009-01-12 09:49:00,1.1936,1.1936,1.19345,1.1935,6400000.0
2009-01-12 09:50:00,1.1935,1.1935,1.1935,1.1935,1600000.0
2009-01-12 09:51:00,1.19355,1.19375,1.1934,1.19355,22600000.0
2009-01-12 09:52:00,1.19337,1.19343,1.19302,1.19318,228600000.0
2009-01-12 09:53:00,1.19357,1.19371,1.1933,1.1933,195400000.0
2009-01-12 09:54:00,1.19355,1.19355,1.1932,1.1933,8000000.0
2009-01-12 09:55:00,1.1932,1.1933,1.1931,1.1932,9600000.0
2009-01-12 09:56:00,1.1931,1.1931,1.1931,1.1931,1600000.0
2009-01-12 09:57:00,1.19245,1.19292,1.19238,1.1926,188200000.0
2009-01-12 09:58:00,1.19281,1.19293,1.19247,1.19282,85800000.0
2009-01-12 09:59:00,1.1931,1.1935,1.19305,1.1935,46000000.0
2009-01-12 10:00:00,1.1935,1.1935,1.1935,1.1935,1600000.0
2009-01-12 10:01:00,1.1934,1.1934,1.193,1.1933,22000000.0
2009-01-12 10:02:00,1.1933,1.1933,1.1933,1.1933,16000000.0
2009-01-12 10:03:00,1.1933,1.1934,1.1933,1.1933,25200000.0
2009-01-12 10:04:00,1.1934,1.19345,1.1933,1.1933,13400000.0
2009-01-12 10:05:00,1.1933,1.1934,1.1933,1.1933,37000000.0
2009-01-12 10:06:00,1.1934,1.1937,1.1934,1.19355,21200000.0
2009-01-12 10:07:00,1.19375,1.19395,1.1934,1.19355,132400000.0
2009-01-12 10:08:00,1.19355,1.19375,1.19355,1.19355,78200000.0
2009-01-12 10:09:00,1.19405,1.19515,1.19385,1.1947,186800000.0
2009-01-12 10:10:00,1.1948,1.1952,1.1946,1.1946,103400000.0
2009-01-12 10:11:00,1.1947,1.1947,1.1947,1.1947,11200000.0
2009-01-12 10:12:00,1.1947,1.1948,1.1947,1.1947,12800000.0
2009-01-12 10:13:00,1.1948,1.1949,1.19415,1.19445,43200000.0
2009-01-12 10:14:00,1.19445,1.19445,1.19385,1.1944,78400000.0
2009-01-12 10:15:00,1.19435,1.19445,1.19385,1.19445,61600000.0
2009-01-12 10:16:00,1.19455,1.1948,1.19435,1.19445,34000000.0
2009-01-12 10:17:00,1.19465,1.19475,1.19435,1.19475,20600000.0
2009-01-12 10:18:00,1.1949,1.1949,1.1944,1.19455,36400000.0
2009-01-12 10:19:00,1.1946,1.1946,1.19425,1.19445,14400000.0
2009-01-12 10:20:00,1.19435,1.1949,1.19425,1.1949,104400000.0
2009-01-12 10:21:00,1.1948,1.19525,1.19455,1.19505,173400000.0
2009-01-12 10:22:00,1.1952,1.1952,1.1951,1.19515,53200000.0
2009-01-12 10:23:00,1.1952,1.1952,1.1952,1.1952,1600000.0
2009-01-12 10:24:00,1.1952,1.1952,1.19485,1.1949,19200000.0
2009-01-12 10:25:00,1.1949,1.1949,1.1949,1.1949,3200000.0
2009-01-12 10:26:00,1.195,1.1954,1.19485,1.19515,133400000.0
2009-01-12 10:27:00,1.1952,1.1959,1.1952,1.1957,94200000.0
2009-01-12 10:28:00,1.19575,1.1958,1.19545,1.19545,87600000.0
2009-01-12 10:29:00,1.19555,1.19605,1.19555,1.19605,37800000.0
2009-01-12 10:30:00,1.19605,1.1962,1.19585,1.19585,68800000.0
2009-01-12 10:31:00,1.19595,1.19635,1.19595,1.19635,120200000.0
2009-01-12 10:32:00,1.19645,1.1966,1.1964,1.1966,22400000.0
2009-01-12 10:33:00,1.1964,1.19645,1.1964,1.19645,17600000.0
2009-01-12 10:34:00,1.19625,1.19641,1.19621,1.19621,105600000.0
2009-01-12 10:35:00,1.19645,1.19645,1.19565,1.19575,126600000.0
2009-01-12 10:36:00,1.19575,1.19615,1.1954,1.19615,95200000.0
2009-01-12 10:37:00,1.19615,1.19615,1.19615,1.19615,11200000.0
2009-01-12 10:38:00,1.19548,1.1959,1.19537,1.19537,101300000.0
2009-01-12 10:39:00,1.19625,1.1963,1.19625,1.1963,6800000.0
2009-01-12 10:40:00,1.19645,1.1965,1.1962,1.1963,73400000.0
2009-01-12 10:41:00,1.1963,1.197,1.19625,1.19625,52800000.0
2009-01-12 10:42:00,1.19645,1.1968,1.1962,1.1962,34200000.0
2009-01-12 10:43:00,1.1966,1.1966,1.1962,1.19655,30800000.0
2009-01-12 10:44:00,1.1967,1.1968,1.19605,1.19615,68600000.0
2009-01-12 10:45:00,1.1963,1.19645,1.19615,1.19635,117000000.0
2009-01-12 10:46:00,1.19635,1.19635,1.19625,1.19625,28600000.0
2009-01-12 10:47:00,1.1963,1.19675,1.1962,1.19655,44400000.0
2009-01-12 10:48:00,1.19675,1.19745,1.19675,1.1973,101200000.0
2009-01-12 10:49:00,1.1973,1.1973,1.19545,1.19575,138400000.0
2009-01-12 10:50:00,1.1959,1.1966,1.1959,1.1963,167200000.0
2009-01-12 10:51:00,1.1961,1.19635,1.19605,1.19615,83800000.0
2009-01-12 10:52:00,1.19625,1.19655,1.19605,1.19605,22200000.0
2009-01-12 10:53:00,1.19605,1.19695,1.19605,1.19695,50600000.0
2009-01-12 10:54:00,1.19675,1.1971,1.19665,1.197,62800000.0
2009-01-12 10:55:00,1.1969,1.1969,1.1969,1.1969,3200000.0
2009-01-12 10:56:00,1.197,1.1972,1.197,1.1971,20800000.0
2009-01-12 10:57:00,1.19725,1.1975,1.19685,1.197,72000000.0
2009-01-12 10:58:00,1.1969,1.197,1.1969,1.197,8000000.0
2009-01-12 10:59:00,1.1969,1.1976,1.1969,1.1976,46400000.0
2009-01-12 11:00:00,1.19745,1.1975,1.19685,1.197,43200000.0
2009-01-12 11:01:00,1.197,1.1975,1.1969,1.1972,105000000.0
2009-01-12 11:02:00,1.1972,1.1972,1.1968,1.1968,18000000.0
2009-01-12 11:03:00,1.1969,1.1973,1.1969,1.1973,13200000.0
2009-01-12 11:04:00,1.1973,1.1973,1.19675,1.19705,48400000.0
2009-01-12 11:05:00,1.19705,1.1973,1.19685,1.1973,21600000.0
2009-01-12 11:06:00,1.1973,1.1974,1.1968,1.1969,34600000.0
2009-01-12 11:07:00,1.1969,1.1972,1.19685,1.1972,26200000.0
2009-01-12 11:08:00,1.1972,1.1973,1.1972,1.1973,14800000.0
2009-01-12 11:09:00,1.1972,1.19745,1.19685,1.19745,59600000.0
2009-01-12 11:10:00,1.1973,1.19765,1.1969,1.1974,69000000.0
2009-01-12 11:11:00,1.1974,1.1974,1.1968,1.1971,68400000.0
2009-01-12 11:12:00,1.1971,1.1973,1.1969,1.1973,69200000.0
2009-01-12 11:13:00,1.1972,1.19735,1.1969,1.1969,68000000.0
2009-01-12 11:14:00,1.1969,1.1974,1.1968,1.197,82000000.0
2009-01-12 11:15:00,1.1969,1.1969,1.1968,1.1968,11200000.0
2009-01-12 11:16:00,1.1967,1.1969,1.19545,1.1955,109600000.0
2009-01-12 11:17:00,1.1955,1.19595,1.1954,1.1957,123800000.0
2009-01-12 11:18:00,1.1959,1.19645,1.1959,1.19605,152200000.0
2009-01-12 11:19:00,1.19605,1.1963,1.19595,1.19605,81200000.0
2009-01-12 11:20:00,1.19595,1.19595,1.19595,1.19595,7400000.0
2009-01-12 11:21:00,1.19595,1.19645,1.1959,1.19645,99000000.0
2009-01-12 11:22:00,1.19608,1.1963,1.1955,1.19603,122200000.0
2009-01-12 11:23:00,1.1962,1.1962,1.1962,1.1962,1600000.0
2009-01-12 11:24:00,1.19625,1.19625,1.1954,1.1955,50800000.0
2009-01-12 11:25:00,1.1955,1.1956,1.1955,1.1956,8000000.0
2009-01-12 11:26:00,1.19545,1.19555,1.19545,1.19555,20800000.0
2009-01-12 11:27:00,1.1955,1.1955,1.19485,1.19485,59400000.0
2009-01-12 11:28:00,1.195,1.19555,1.19485,1.1953,103600000.0
2009-01-12 11:29:00,1.1953,1.1953,1.1949,1.195,82600000.0
2009-01-12 11:30:00,1.195,1.195,1.195,1.195,3200000.0
2009-01-12 11:31:00,1.1949,1.1949,1.1949,1.1949,1600000.0
2009-01-12 11:32:00,1.195,1.195,1.195,1.195,3200000.0
2009-01-12 11:33:00,1.195,1.1951,1.1949,1.195,16000000.0
2009-01-12 11:34:00,1.1951,1.1951,1.195,1.195,6400000.0
2009-01-12 11:35:00,1.1951,1.1951,1.1951,1.1951,1600000.0
2009-01-12 11:36:00,1.1952,1.1954,1.19505,1.1951,64200000.0
2009-01-12 11:37:00,1.1951,1.19545,1.195,1.19535,74000000.0
2009-01-12 11:38:00,1.1954,1.1954,1.1949,1.195,73400000.0
2009-01-12 11:39:00,1.19505,1.1955,1.1949,1.1949,58800000.0
2009-01-12 11:40:00,1.19505,1.1951,1.1949,1.1949,23800000.0
2009-01-12 11:41:00,1.195,1.1952,1.1949,1.19505,52200000.0
2009-01-12 11:42:00,1.1952,1.19545,1.19505,1.1952,24800000.0
2009-01-12 11:43:00,1.1952,1.19605,1.19515,1.1955,128600000.0
2009-01-12 11:44:00,1.1954,1.19575,1.1951,1.19575,127600000.0
2009-01-12 11:45:00,1.19595,1.19635,1.19575,1.19635,52200000.0
2009-01-12 11:46:00,1.19635,1.19645,1.1958,1.19605,144400000.0
2009-01-12 11:47:00,1.19615,1.19635,1.19615,1.19615,42000000.0
2009-01-12 11:48:00,1.19615,1.19635,1.1956,1.19635,143800000.0
2009-01-12 11:49:00,1.19635,1.197,1.19635,1.19655,61400000.0
2009-01-12 11:50:00,1.19655,1.19655,1.1955,1.19585,46000000.0
2009-01-12 11:51:00,1.19585,1.196,1.1953,1.196,54600000.0
2009-01-12 11:52:00,1.19615,1.19645,1.1957,1.1957,93800000.0
2009-01-12 11:53:00,1.19585,1.19605,1.19585,1.19595,46200000.0
2009-01-12 11:54:00,1.19585,1.196,1.19585,1.196,6200000.0
2009-01-12 11:55:00,1.19615,1.19625,1.19615,1.19615,23200000.0
2009-01-12 11:56:00,1.1962,1.1966,1.19615,1.1966,58600000.0
2009-01-12 11:57:00,1.1965,1.1965,1.1955,1.19595,159000000.0
2009-01-12 11:58:00,1.19605,1.19615,1.19595,1.19605,110400000.0
2009-01-12 11:59:00,1.19595,1.19595,1.1952,1.1956,68000000.0
2009-01-12 12:00:00,1.1952,1.19595,1.19515,1.19595,48600000.0
2009-01-12 12:01:00,1.19563,1.1957,1.19519,1.1957,124400000.0
2009-01-12 12:02:00,1.19595,1.19595,1.19595,1.19595,1600000.0
2009-01-12 12:03:00,1.1959,1.19595,1.1959,1.19595,6400000.0
2009-01-12 12:04:00,1.19533,1.19572,1.19516,1.1957,113000000.0
2009-01-12 12:05:00,1.19529,1.19566,1.19518,1.19562,216800000.0
2009-01-12 12:06:00,1.19557,1.19568,1.19533,1.19549,165800000.0
2009-01-12 12:07:00,1.19529,1.19574,1.19528,1.19574,218400000.0
2009-01-12 12:08:00,1.19595,1.19595,1.19595,1.19595,1600000.0
2009-01-12 12:09:00,1.19566,1.19573,1.19526,1.19557,202600000.0
2009-01-12 12:10:00,1.19585,1.19595,1.1956,1.1958,27200000.0
2009-01-12 12:11:00,1.19575,1.19595,1.19575,1.19585,14400000.0
2009-01-12 12:12:00,1.19585,1.19585,1.1955,1.19575,73800000.0
2009-01-12 12:13:00,1.19575,1.19575,1.1955,1.1955,105000000.0
2009-01-12 12:14:00,1.1957,1.19595,1.1957,1.19595,10000000.0
2009-01-12 12:15:00,1.19565,1.1957,1.19526,1.19547,101800000.0
2009-01-12 12:16:00,1.19595,1.19595,1.1954,1.1954,9000000.0
2009-01-12 12:17:00,1.19565,1.19595,1.19515,1.19515,57800000.0
2009-01-12 12:18:00,1.1952,1.1953,1.1952,1.1953,35600000.0
2009-01-12 12:19:00,1.1952,1.1952,1.1949,1.1951,50600000.0
2009-01-12 12:20:00,1.19515,1.1955,1.19515,1.1955,27000000.0
2009-01-12 12:21:00,1.19555,1.19595,1.19545,1.1957,57000000.0
2009-01-12 12:22:00,1.19575,1.19595,1.19545,1.19585,22200000.0
2009-01-12 12:23:00,1.19595,1.19595,1.19585,1.19585,11000000.0
2009-01-12 12:24:00,1.19575,1.19575,1.19515,1.19555,165000000.0
2009-01-12 12:25:00,1.1955,1.19565,1.1955,1.19565,10200000.0
2009-01-12 12:26:00,1.1956,1.19575,1.1956,1.1957,87200000.0
2009-01-12 12:27:00,1.1957,1.1973,1.19565,1.19635,170600000.0
2009-01-12 12:28:00,1.19645,1.19645,1.19575,1.1962,103200000.0
2009-01-12 12:29:00,1.1964,1.1968,1.1957,1.1968,191000000.0
2009-01-12 12:30:00,1.1969,1.1969,1.19625,1.19625,64000000.0
2009-01-12 12:31:00,1.19625,1.19675,1.1961,1.19665,146000000.0
2009-01-12 12:32:00,1.19665,1.1968,1.1962,1.19655,227000000.0
2009-01-12 12:33:00,1.19655,1.1968,1.1962,1.1962,47600000.0
2009-01-12 12:34:00,1.19625,1.19625,1.19615,1.19615,9000000.0
2009-01-12 12:35:00,1.19615,1.19785,1.19605,1.19775,151600000.0
2009-01-12 12:36:00,1.19785,1.19805,1.19785,1.19805,12800000.0
2009-01-12 12:37:00,1.19795,1.19795,1.19745,1.19755,20800000.0
2009-01-12 12:38:00,1.19755,1.19765,1.19635,1.19645,48600000.0
2009-01-12 12:39:00,1.19645,1.1965,1.19605,1.1961,35000000.0
2009-01-12 12:40:00,1.19565,1.1959,1.1955,1.19585,98800000.0
2009-01-12 12:41:00,1.1957,1.1966,1.1957,1.19585,238000000.0
2009-01-12 12:42:00,1.19585,1.19615,1.1953,1.19595,173800000.0
2009-01-12 12:43:00,1.19595,1.19615,1.19545,1.19545,211000000.0
2009-01-12 12:44:00,1.1955,1.19605,1.1954,1.19605,103400000.0
2009-01-12 12:45:00,1.19605,1.1962,1.1956,1.19595,112200000.0
2009-01-12 12:46:00,1.19595,1.19595,1.19545,1.19575,26200000.0
2009-01-12 12:47:00,1.19575,1.1958,1.1936,1.194,185600000.0
2009-01-12 12:48:00,1.1935,1.19415,1.1906,1.1915,273200000.0
2009-01-12 12:49:00,1.19155,1.1928,1.19155,1.1928,121000000.0
2009-01-12 12:50:00,1.1928,1.19405,1.19275,1.1932,255200000.0
2009-01-12 12:51:00,1.1931,1.1931,1.1927,1.19295,70000000.0
2009-01-12 12:52:00,1.193,1.193,1.1911,1.1913,72000000.0
2009-01-12 12:53:00,1.1913,1.19255,1.1912,1.19255,270200000.0
2009-01-12 12:54:00,1.1927,1.1934,1.1927,1.1934,243000000.0
2009-01-12 12:55:00,1.1934,1.194,1.19285,1.194,98600000.0
2009-01-12 12:56:00,1.19405,1.1946,1.19365,1.19375,159200000.0
2009-01-12 12:57:00,1.19385,1.19395,1.19345,1.1936,33000000.0
2009-01-12 12:58:00,1.1938,1.19395,1.19285,1.19315,159400000.0
2009-01-12 12:59:00,1.1932,1.19365,1.1932,1.19365,29600000.0
2009-01-12 13:00:00,1.19365,1.1941,1.19295,1.1939,154200000.0
2009-01-12 13:01:00,1.19395,1.1952,1.1937,1.1951,290200000.0
2009-01-12 13:02:00,1.195,1.1952,1.19495,1.19505,79800000.0
2009-01-12 13:03:00,1.19495,1.19615,1.1949,1.19595,164400000.0
2009-01-12 13:04:00,1.19585,1.1962,1.19515,1.19565,137600000.0
2009-01-12 13:05:00,1.19565,1.19695,1.19565,1.19695,134200000.0
2009-01-12 13:06:00,1.197,1.19725,1.1963,1.19715,66800000.0
2009-01-12 13:07:00,1.1971,1.1972,1.1971,1.1971,34000000.0
2009-01-12 13:08:00,1.19702,1.19702,1.19655,1.19686,138400000.0
2009-01-12 13:09:00,1.1971,1.1971,1.1971,1.1971,14400000.0
2009-01-12 13:10:00,1.19725,1.198,1.1971,1.198,55200000.0
2009-01-12 13:11:00,1.19795,1.1981,1.19755,1.1981,56200000.0
2009-01-12 13:12:00,1.1981,1.1981,1.19755,1.19805,44400000.0
2009-01-12 13:13:00,1.19805,1.1986,1.19785,1.1984,151600000.0
2009-01-12 13:14:00,1.19845,1.19845,1.1979,1.19815,106600000.0
2009-01-12 13:15:00,1.19815,1.19845,1.19815,1.19845,127400000.0
2009-01-12 13:16:00,1.19845,1.19855,1.19795,1.19825,61600000.0
2009-01-12 13:17:00,1.19835,1.1984,1.19825,1.1984,20600000.0
2009-01-12 13:18:00,1.19845,1.1986,1.19795,1.19795,11200000.0
2009-01-12 13:19:00,1.19815,1.19815,1.19805,1.19805,4800000.0
2009-01-12 13:20:00,1.1982,1.19825,1.1981,1.1982,35000000.0
2009-01-12 13:21:00,1.19815,1.19815,1.1979,1.19795,51000000.0
2009-01-12 13:22:00,1.19795,1.19805,1.19795,1.19795,99400000.0
2009-01-12 13:23:00,1.1981,1.19815,1.1981,1.19815,11600000.0
2009-01-12 13:24:00,1.19815,1.19815,1.19815,1.19815,38600000.0
2009-01-12 13:25:00,1.19815,1.19825,1.1979,1.19815,36200000.0
2009-01-12 13:26:00,1.1979,1.1982,1.1979,1.19795,59800000.0
2009-01-12 13:27:00,1.19805,1.19815,1.19805,1.19815,34400000.0
2009-01-12 13:28:00,1.1982,1.20015,1.1981,1.1991,180200000.0
2009-01-12 13:29:00,1.199,1.1995,1.19895,1.1993,71400000.0
2009-01-12 13:30:00,1.1993,1.19965,1.1993,1.1996,41000000.0
2009-01-12 13:31:00,1.19955,1.1996,1.1993,1.1993,31400000.0
2009-01-12 13:32:00,1.1993,1.1993,1.1993,1.1993,3200000.0
2009-01-12 13:33:00,1.1993,1.1994,1.19895,1.19905,33800000.0
2009-01-12 13:34:00,1.1992,1.1993,1.19895,1.1991,33600000.0
2009-01-12 13:35:00,1.1991,1.19965,1.199,1.1994,78800000.0
2009-01-12 13:36:00,1.1993,1.1994,1.199,1.1992,52000000.0
2009-01-12 13:37:00,1.1992,1.1992,1.19895,1.19895,26400000.0
2009-01-12 13:38:00,1.1991,1.19935,1.1983,1.1988,51200000.0
2009-01-12 13:39:00,1.1988,1.1988,1.19795,1.19795,87200000.0
2009-01-12 13:40:00,1.19795,1.19845,1.19715,1.1972,171000000.0
2009-01-12 13:41:00,1.19735,1.19735,1.19645,1.1969,59200000.0
2009-01-12 13:42:00,1.19685,1.19695,1.1967,1.19695,25600000.0
2009-01-12 13:43:00,1.197,1.19725,1.197,1.1971,32800000.0
2009-01-12 13:44:00,1.1971,1.1971,1.197,1.197,6400000.0
2009-01-12 13:45:00,1.19656,1.19682,1.19635,1.19666,122800000.0
2009-01-12 13:46:00,1.197,1.1971,1.197,1.197,20400000.0
2009-01-12 13:47:00,1.197,1.197,1.197,1.197,8000000.0
2009-01-12 13:48:00,1.197,1.197,1.19675,1.1969,51400000.0
2009-01-12 13:49:00,1.1969,1.1972,1.1968,1.1972,47600000.0
2009-01-12 13:50:00,1.1972,1.1972,1.1972,1.1972,6400000.0
2009-01-12 13:51:00,1.19715,1.19715,1.1966,1.1966,39000000.0
2009-01-12 13:52:00,1.1966,1.197,1.1966,1.197,22800000.0
2009-01-12 13:53:00,1.197,1.197,1.19675,1.1968,14400000.0
2009-01-12 13:54:00,1.19688,1.19688,1.19628,1.1966,41000000.0
2009-01-12 13:55:00,1.1968,1.1968,1.1968,1.1968,14000000.0
2009-01-12 13:56:00,1.1968,1.1972,1.19665,1.19665,33200000.0
2009-01-12 13:57:00,1.19695,1.1975,1.1967,1.1975,27600000.0
2009-01-12 13:58:00,1.1971,1.19765,1.19675,1.19765,40200000.0
2009-01-12 13:59:00,1.19775,1.19815,1.19725,1.1981,110400000.0
2009-01-12 14:00:00,1.19805,1.19805,1.1972,1.1975,77400000.0
2009-01-12 14:01:00,1.1975,1.1975,1.1966,1.1966,50600000.0
2009-01-12 14:02:00,1.19675,1.19745,1.1966,1.1971,68400000.0
2009-01-12 14:03:00,1.1971,1.1974,1.19705,1.1974,65600000.0
2009-01-12 14:04:00,1.1974,1.1974,1.1972,1.1973,47600000.0
2009-01-12 14:05:00,1.1973,1.19835,1.1972,1.19815,66200000.0
2009-01-12 14:06:00,1.19815,1.19815,1.19815,1.19815,8000000.0
2009-01-12 14:07:00,1.1979,1.1979,1.1979,1.1979,5800000.0
2009-01-12 14:08:00,1.1981,1.1981,1.1981,1.1981,1600000.0
2009-01-12 14:09:00,1.19805,1.19805,1.19795,1.19795,6400000.0
2009-01-12 14:10:00,1.19795,1.19795,1.1968,1.197,120800000.0
2009-01-12 14:11:00,1.1972,1.1973,1.1966,1.19715,52600000.0
2009-01-12 14:12:00,1.1972,1.1975,1.1972,1.1972,69000000.0
2009-01-12 14:13:00,1.1972,1.1973,1.1972,1.1972,52000000.0
2009-01-12 14:14:00,1.19735,1.19735,1.19695,1.197,39600000.0
2009-01-12 14:15:00,1.19715,1.1973,1.1971,1.1971,67400000.0
2009-01-12 14:16:00,1.1971,1.1972,1.1971,1.1971,44000000.0
2009-01-12 14:17:00,1.19735,1.1976,1.19735,1.1976,16400000.0
2009-01-12 14:18:00,1.19755,1.1976,1.1975,1.1976,5800000.0
2009-01-12 14:19:00,1.19765,1.19765,1.19765,1.19765,3200000.0
2009-01-12 14:20:00,1.19745,1.1975,1.197,1.1975,67800000.0
2009-01-12 14:21:00,1.19745,1.1975,1.1967,1.1967,81000000.0
2009-01-12 14:22:00,1.1967,1.1969,1.19665,1.1967,93600000.0
2009-01-12 14:23:00,1.1968,1.1969,1.1967,1.1969,17600000.0
2009-01-12 14:24:00,1.1969,1.1969,1.19665,1.1967,6400000.0
2009-01-12 14:25:00,1.1967,1.1968,1.1967,1.1967,24000000.0
2009-01-12 14:26:00,1.1967,1.1967,1.1967,1.1967,6400000.0
2009-01-12 14:27:00,1.1967,1.1967,1.1967,1.1967,11200000.0
2009-01-12 14:28:00,1.1967,1.1967,1.1966,1.1966,68400000.0
2009-01-12 14:29:00,1.1966,1.19705,1.1966,1.19705,36200000.0
2009-01-12 14:30:00,1.197,1.197,1.197,1.197,1600000.0
2009-01-12 14:31:00,1.1971,1.19725,1.1971,1.1971,31000000.0
2009-01-12 14:32:00,1.19715,1.1973,1.1971,1.1971,12600000.0
2009-01-12 14:33:00,1.1971,1.1979,1.1971,1.1979,18400000.0
2009-01-12 14:34:00,1.19785,1.19785,1.19745,1.19765,11600000.0
2009-01-12 14:35:00,1.19755,1.19755,1.1973,1.19755,35800000.0
2009-01-12 14:36:00,1.19726,1.19759,1.19718,1.19759,22200000.0
2009-01-12 14:37:00,1.19755,1.19765,1.1971,1.1971,28000000.0
2009-01-12 14:38:00,1.1971,1.19725,1.19705,1.1971,119800000.0
2009-01-12 14:39:00,1.1971,1.1971,1.1971,1.1971,22400000.0
2009-01-12 14:40:00,1.19682,1.19694,1.19641,1.19641,36200000.0
2009-01-12 14:41:00,1.19693,1.19706,1.19655,1.19678,80000000.0
2009-01-12 14:42:00,1.1971,1.1971,1.1971,1.1971,12800000.0
2009-01-12 14:43:00,1.1971,1.1971,1.1971,1.1971,19200000.0
2009-01-12 14:44:00,1.1972,1.1974,1.1972,1.1974,13800000.0
2009-01-12 14:45:00,1.1974,1.1974,1.1974,1.1974,16000000.0
2009-01-12 14:46:00,1.1974,1.1974,1.1974,1.1974,12800000.0
2009-01-12 14:47:00,1.1975,1.1975,1.1971,1.19745,147600000.0
2009-01-12 14:48:00,1.19755,1.19765,1.1974,1.1974,56200000.0
2009-01-12 14:49:00,1.1974,1.1974,1.19695,1.1971,24000000.0
2009-01-12 14:50:00,1.1971,1.1971,1.1971,1.1971,42200000.0
2009-01-12 14:51:00,1.1971,1.1971,1.1971,1.1971,22200000.0
2009-01-12 14:52:00,1.19715,1.1973,1.19715,1.1973,11200000.0
2009-01-12 14:53:00,1.19691,1.19726,1.19658,1.19686,170800000.0
2009-01-12 14:54:00,1.1974,1.19795,1.19735,1.1975,169200000.0
2009-01-12 14:55:00,1.1975,1.19775,1.1973,1.19735,93400000.0
2009-01-12 14:56:00,1.19745,1.19835,1.19745,1.1983,131200000.0
2009-01-12 14:57:00,1.1983,1.1983,1.19825,1.19825,56200000.0
2009-01-12 14:58:00,1.19825,1.1983,1.19755,1.1977,46400000.0
2009-01-12 14:59:00,1.1976,1.1978,1.19755,1.1978,72800000.0
2009-01-12 15:00:00,1.19785,1.19805,1.1975,1.19805,128200000.0
2009-01-12 15:01:00,1.1978,1.19785,1.19765,1.19785,74800000.0
2009-01-12 15:02:00,1.19785,1.19785,1.19755,1.19775,72000000.0
2009-01-12 15:03:00,1.19775,1.19835,1.19775,1.19805,125800000.0
2009-01-12 15:04:00,1.19795,1.19795,1.1972,1.1973,157600000.0
2009-01-12 15:05:00,1.1973,1.1975,1.19665,1.19695,59400000.0
2009-01-12 15:06:00,1.1966,1.19676,1.19633,1.19649,32600000.0
2009-01-12 15:07:00,1.1968,1.1968,1.19655,1.1967,23400000.0
2009-01-12 15:08:00,1.1967,1.1968,1.1967,1.1967,17000000.0
2009-01-12 15:09:00,1.1968,1.19695,1.1968,1.19695,6400000.0
2009-01-12 15:10:00,1.19675,1.19695,1.19675,1.1968,6400000.0
2009-01-12 15:11:00,1.19634,1.19676,1.19589,1.19589,315800000.0
2009-01-12 15:12:00,1.1968,1.1968,1.1967,1.1967,14400000.0
2009-01-12 15:13:00,1.1967,1.1967,1.19615,1.1963,41800000.0
2009-01-12 15:14:00,1.19625,1.19635,1.1957,1.1957,52600000.0
2009-01-12 15:15:00,1.1957,1.19615,1.19565,1.19595,164400000.0
2009-01-12 15:16:00,1.19595,1.19655,1.19595,1.19615,186800000.0
2009-01-12 15:17:00,1.19615,1.1972,1.1961,1.1971,111200000.0
2009-01-12 15:18:00,1.19705,1.19715,1.1966,1.19665,69800000.0
2009-01-12 15:19:00,1.1966,1.1973,1.1966,1.19685,105800000.0
2009-01-12 15:20:00,1.19705,1.19745,1.1968,1.19745,124200000.0
2009-01-12 15:21:00,1.19745,1.19835,1.19725,1.198,164000000.0
2009-01-12 15:22:00,1.19805,1.1981,1.19785,1.19795,52200000.0
2009-01-12 15:23:00,1.19775,1.1981,1.1977,1.19805,125400000.0
2009-01-12 15:24:00,1.19805,1.19845,1.198,1.19835,139600000.0
2009-01-12 15:25:00,1.1984,1.1992,1.1984,1.1987,129600000.0
2009-01-12 15:26:00,1.1987,1.1988,1.198,1.19845,178800000.0
2009-01-12 15:27:00,1.19845,1.1988,1.19845,1.1988,92800000.0
2009-01-12 15:28:00,1.1987,1.1987,1.19825,1.19825,45600000.0
2009-01-12 15:29:00,1.19825,1.19825,1.1977,1.19775,83800000.0
2009-01-12 15:30:00,1.19775,1.1982,1.19765,1.1979,64600000.0
2009-01-12 15:31:00,1.19795,1.19795,1.19785,1.1979,32200000.0
2009-01-12 15:32:00,1.19795,1.19795,1.1974,1.1975,42400000.0
2009-01-12 15:33:00,1.19755,1.19775,1.1975,1.19775,38600000.0
2009-01-12 15:34:00,1.19775,1.1979,1.19765,1.1979,27400000.0
2009-01-12 15:35:00,1.19795,1.19805,1.19795,1.198,16400000.0
2009-01-12 15:36:00,1.198,1.19825,1.19665,1.197,150200000.0
2009-01-12 15:37:00,1.19705,1.19735,1.1967,1.19715,119800000.0
2009-01-12 15:38:00,1.19715,1.1975,1.19715,1.1975,92000000.0
2009-01-12 15:39:00,1.1973,1.1975,1.19725,1.1973,55800000.0
2009-01-12 15:40:00,1.1972,1.1973,1.1972,1.1972,38400000.0
2009-01-12 15:41:00,1.1972,1.1975,1.19715,1.1975,80800000.0
2009-01-12 15:42:00,1.1975,1.1977,1.19725,1.1974,72000000.0
2009-01-12 15:43:00,1.1974,1.1978,1.1974,1.19755,126200000.0
2009-01-12 15:44:00,1.19755,1.19755,1.197,1.197,100000000.0
2009-01-12 15:45:00,1.197,1.197,1.1953,1.1954,113600000.0
2009-01-12 15:46:00,1.19535,1.19545,1.19425,1.1949,154400000.0
2009-01-12 15:47:00,1.19495,1.1958,1.19495,1.1957,52800000.0
2009-01-12 15:48:00,1.1956,1.1958,1.1956,1.1957,25600000.0
2009-01-12 15:49:00,1.1958,1.1958,1.1957,1.1957,4800000.0
2009-01-12 15:50:00,1.19575,1.19715,1.1957,1.19715,120800000.0
2009-01-12 15:51:00,1.19715,1.1972,1.1964,1.1968,118000000.0
2009-01-12 15:52:00,1.19655,1.1967,1.1956,1.196,103600000.0
2009-01-12 15:53:00,1.19595,1.19595,1.1952,1.19575,163500000.0
2009-01-12 15:54:00,1.19575,1.1959,1.1954,1.1955,59400000.0
2009-01-12 15:55:00,1.1955,1.1956,1.19335,1.1935,109400000.0
2009-01-12 15:56:00,1.19355,1.19415,1.1934,1.194,184800000.0
2009-01-12 15:57:00,1.19395,1.1941,1.19385,1.19395,70400000.0
2009-01-12 15:58:00,1.19385,1.19465,1.19385,1.19445,94200000.0
2009-01-12 15:59:00,1.19445,1.19455,1.1939,1.1939,65400000.0
2009-01-12 16:00:00,1.19395,1.19485,1.19395,1.19475,93600000.0
2009-01-12 16:01:00,1.1948,1.195,1.1948,1.19495,29600000.0
2009-01-12 16:02:00,1.19495,1.1955,1.19485,1.1954,113000000.0
2009-01-12 16:03:00,1.1954,1.1955,1.19515,1.19535,109600000.0
2009-01-12 16:04:00,1.1954,1.19645,1.1953,1.1964,172400000.0
2009-01-12 16:05:00,1.19635,1.19645,1.19585,1.19585,77200000.0
2009-01-12 16:06:00,1.19585,1.1963,1.19575,1.19605,55400000.0
2009-01-12 16:07:00,1.19605,1.19615,1.19595,1.196,29000000.0
2009-01-12 16:08:00,1.19605,1.19635,1.19605,1.19625,43400000.0
2009-01-12 16:09:00,1.19625,1.19625,1.1955,1.19575,95600000.0
2009-01-12 16:10:00,1.1957,1.19595,1.19555,1.19595,56800000.0
2009-01-12 16:11:00,1.19605,1.19635,1.19595,1.19595,26400000.0
2009-01-12 16:12:00,1.196,1.19725,1.196,1.19685,115600000.0
2009-01-12 16:13:00,1.19685,1.1975,1.19685,1.1972,120800000.0
2009-01-12 16:14:00,1.19735,1.19735,1.1968,1.19725,75800000.0
2009-01-12 16:15:00,1.1973,1.19765,1.1973,1.19765,61800000.0
2009-01-12 16:16:00,1.1977,1.19795,1.19695,1.1971,76800000.0
2009-01-12 16:17:00,1.1971,1.1971,1.19605,1.1963,120200000.0
2009-01-12 16:18:00,1.19635,1.19665,1.19635,1.19655,31200000.0
2009-01-12 16:19:00,1.1965,1.19725,1.1961,1.19725,101600000.0
2009-01-12 16:20:00,1.1973,1.19765,1.19725,1.19765,39400000.0
2009-01-12 16:21:00,1.1978,1.1982,1.19775,1.19795,97600000.0
2009-01-12 16:22:00,1.19805,1.19815,1.1977,1.19775,82000000.0
2009-01-12 16:23:00,1.19775,1.19775,1.19745,1.1975,60000000.0
2009-01-12 16:24:00,1.1975,1.19755,1.1975,1.19755,22400000.0
2009-01-12 16:25:00,1.19755,1.19795,1.1975,1.19755,105000000.0
2009-01-12 16:26:00,1.19755,1.19755,1.1972,1.19725,111800000.0
2009-01-12 16:27:00,1.1973,1.1975,1.1973,1.19745,62600000.0
2009-01-12 16:28:00,1.19745,1.19765,1.1973,1.1976,106800000.0
2009-01-12 16:29:00,1.19765,1.19765,1.1973,1.1975,100800000.0
2009-01-12 16:30:00,1.1973,1.19745,1.19665,1.197,214200000.0
2009-01-12 16:31:00,1.197,1.197,1.1961,1.19645,203600000.0
2009-01-12 16:32:00,1.19645,1.1976,1.19645,1.19725,170400000.0
2009-01-12 16:33:00,1.1972,1.1973,1.19645,1.19705,201200000.0
2009-01-12 16:34:00,1.19705,1.1975,1.19685,1.1974,228000000.0
2009-01-12 16:35:00,1.1975,1.19765,1.197,1.1971,167600000.0
2009-01-12 16:36:00,1.1971,1.19725,1.1971,1.19725,40000000.0
2009-01-12 16:37:00,1.1972,1.19745,1.19695,1.1971,98600000.0
2009-01-12 16:38:00,1.1971,1.1972,1.1971,1.1972,51800000.0
2009-01-12 16:39:00,1.19725,1.19735,1.197,1.1973,93800000.0
2009-01-12 16:40:00,1.1974,1.1975,1.19715,1.19735,114800000.0
2009-01-12 16:41:00,1.1974,1.1974,1.1973,1.1973,79600000.0
2009-01-12 16:42:00,1.1974,1.1974,1.19635,1.1966,172600000.0
2009-01-12 16:43:00,1.1966,1.1967,1.19615,1.19665,165600000.0
2009-01-12 16:44:00,1.19665,1.197,1.1964,1.197,186000000.0
2009-01-12 16:45:00,1.197,1.1975,1.19695,1.1974,156400000.0
2009-01-12 16:46:00,1.1975,1.19825,1.1975,1.198,108000000.0
2009-01-12 16:47:00,1.1981,1.1985,1.19785,1.19815,263600000.0
2009-01-12 16:48:00,1.1982,1.19875,1.19775,1.19845,199600000.0
2009-01-12 16:49:00,1.19845,1.1985,1.19825,1.19825,70800000.0
2009-01-12 16:50:00,1.1983,1.1983,1.19785,1.19805,99800000.0
2009-01-12 16:51:00,1.19805,1.19815,1.19705,1.19735,111600000.0
2009-01-12 16:52:00,1.19735,1.19785,1.19715,1.19785,131200000.0
2009-01-12 16:53:00,1.19785,1.19785,1.1975,1.1975,28000000.0
2009-01-12 16:54:00,1.1975,1.1977,1.1974,1.1977,178200000.0
2009-01-12 16:55:00,1.1977,1.19815,1.1977,1.19815,55000000.0
2009-01-12 16:56:00,1.1981,1.19935,1.1981,1.1987,427600000.0
2009-01-12 16:57:00,1.1988,1.19885,1.19785,1.1985,161800000.0
2009-01-12 16:58:00,1.19855,1.19865,1.19845,1.1986,127400000.0
2009-01-12 16:59:00,1.19865,1.2005,1.19865,1.2005,182800000.0
2009-01-12 17:00:00,1.2004,1.20065,1.20015,1.20045,208000000.0
2009-01-12 17:01:00,1.2005,1.2007,1.20025,1.20045,71400000.0
2009-01-12 17:02:00,1.20045,1.2009,1.2003,1.2006,203400000.0
2009-01-12 17:03:00,1.2006,1.20135,1.2004,1.2013,193800000.0
2009-01-12 17:04:00,1.2013,1.20145,1.2006,1.2011,214800000.0
2009-01-12 17:05:00,1.2013,1.2015,1.2011,1.2013,122600000.0
2009-01-12 17:06:00,1.2014,1.2017,1.20115,1.20125,212400000.0
2009-01-12 17:07:00,1.2013,1.2015,1.2012,1.2014,109000000.0
2009-01-12 17:08:00,1.20135,1.20165,1.20115,1.2014,179800000.0
2009-01-12 17:09:00,1.20135,1.2014,1.20025,1.2006,234000000.0
2009-01-12 17:10:00,1.20065,1.2024,1.2006,1.2017,306200000.0
2009-01-12 17:11:00,1.2017,1.20225,1.20095,1.20145,310800000.0
2009-01-12 17:12:00,1.2016,1.2022,1.2014,1.2016,205800000.0
2009-01-12 17:13:00,1.20165,1.2026,1.20165,1.2019,241400000.0
2009-01-12 17:14:00,1.202,1.20235,1.20185,1.2022,221000000.0
2009-01-12 17:15:00,1.20225,1.2027,1.20185,1.2023,127600000.0
2009-01-12 17:16:00,1.2024,1.2027,1.2021,1.2025,153400000.0
2009-01-12 17:17:00,1.20265,1.20385,1.20265,1.20285,379000000.0
2009-01-12 17:18:00,1.203,1.2035,1.20285,1.2034,367200000.0
2009-01-12 17:19:00,1.2034,1.2049,1.20325,1.2041,307200000.0
2009-01-12 17:20:00,1.20405,1.20425,1.20255,1.20295,291400000.0
2009-01-12 17:21:00,1.203,1.20355,1.20295,1.20305,196600000.0
2009-01-12 17:22:00,1.2031,1.2031,1.20195,1.2024,203600000.0
2009-01-12 17:23:00,1.20255,1.20305,1.2024,1.2029,103200000.0
2009-01-12 17:24:00,1.2029,1.2029,1.20245,1.20245,150800000.0
2009-01-12 17:25:00,1.2025,1.2027,1.2024,1.2024,100200000.0
2009-01-12 17:26:00,1.2024,1.2042,1.2024,1.2034,242400000.0
2009-01-12 17:27:00,1.2034,1.2035,1.20245,1.2027,244800000.0
2009-01-12 17:28:00,1.20265,1.20265,1.20165,1.20205,223200000.0
2009-01-12 17:29:00,1.20205,1.20225,1.2015,1.20165,143100000.0
2009-01-12 17:30:00,1.2016,1.20175,1.20145,1.20155,95200000.0
2009-01-12 17:31:00,1.2016,1.20355,1.2016,1.203,178600000.0
2009-01-12 17:32:00,1.203,1.2037,1.20295,1.2034,100600000.0
2009-01-12 17:33:00,1.2033,1.20445,1.2032,1.20405,233000000.0
2009-01-12 17:34:00,1.204,1.20435,1.20315,1.20425,178200000.0
2009-01-12 17:35:00,1.20425,1.20425,1.20335,1.20375,160600000.0
2009-01-12 17:36:00,1.20375,1.2047,1.20375,1.2042,213000000.0
2009-01-12 17:37:00,1.2042,1.20425,1.20405,1.2041,65600000.0
2009-01-12 17:38:00,1.2042,1.2044,1.2041,1.2041,63800000.0
2009-01-12 17:39:00,1.2041,1.2041,1.2035,1.20365,76200000.0
2009-01-12 17:40:00,1.20365,1.20365,1.2031,1.2032,64400000.0
2009-01-12 17:41:00,1.2032,1.2032,1.2027,1.20295,203400000.0
2009-01-12 17:42:00,1.20295,1.2031,1.20265,1.20265,90600000.0
2009-01-12 17:43:00,1.2027,1.20285,1.20265,1.2027,117600000.0
2009-01-12 17:44:00,1.2027,1.20405,1.2027,1.20385,110800000.0
2009-01-12 17:45:00,1.2039,1.20435,1.20375,1.204,112000000.0
2009-01-12 17:46:00,1.20405,1.20425,1.2037,1.20395,51200000.0
2009-01-12 17:47:00,1.2039,1.2043,1.2036,1.20405,110000000.0
2009-01-12 17:48:00,1.2042,1.20455,1.20315,1.20335,240400000.0
2009-01-12 17:49:00,1.20335,1.20355,1.20335,1.20355,85600000.0
2009-01-12 17:50:00,1.20365,1.20385,1.20335,1.2035,125600000.0
2009-01-12 17:51:00,1.2035,1.2036,1.2034,1.2034,41200000.0
2009-01-12 17:52:00,1.2034,1.2035,1.2027,1.2027,144000000.0
2009-01-12 17:53:00,1.2028,1.204,1.20235,1.204,278400000.0
2009-01-12 17:54:00,1.204,1.204,1.20325,1.20365,293400000.0
2009-01-12 17:55:00,1.20365,1.2037,1.2034,1.2035,105000000.0
2009-01-12 17:56:00,1.20345,1.2037,1.20285,1.2029,211600000.0
2009-01-12 17:57:00,1.2029,1.2035,1.2029,1.20345,125600000.0
2009-01-12 17:58:00,1.20345,1.2037,1.2033,1.20335,137400000.0
2009-01-12 17:59:00,1.2034,1.2041,1.2034,1.20385,325000000.0
2009-01-12 18:00:00,1.20385,1.2042,1.2038,1.2041,274600000.0
2009-01-12 18:01:00,1.2042,1.2045,1.20385,1.20385,249200000.0
2009-01-12 18:02:00,1.20405,1.20425,1.20405,1.2042,34400000.0
2009-01-12 18:03:00,1.2042,1.2044,1.20375,1.204,127400000.0
2009-01-12 18:04:00,1.2041,1.2045,1.20395,1.20445,127800000.0
2009-01-12 18:05:00,1.2046,1.2051,1.20435,1.20505,181400000.0
2009-01-12 18:06:00,1.2051,1.206,1.2051,1.2057,325800000.0
2009-01-12 18:07:00,1.2057,1.2058,1.2053,1.2055,157000000.0
2009-01-12 18:08:00,1.2056,1.20605,1.20525,1.206,244600000.0
2009-01-12 18:09:00,1.20605,1.20625,1.20565,1.20575,150800000.0
2009-01-12 18:10:00,1.2058,1.20585,1.2056,1.20575,22400000.0
2009-01-12 18:11:00,1.20575,1.2058,1.2051,1.2053,95600000.0
2009-01-12 18:12:00,1.2053,1.2054,1.2053,1.2053,96800000.0
2009-01-12 18:13:00,1.2053,1.2053,1.20495,1.20495,111000000.0
2009-01-12 18:14:00,1.20495,1.20545,1.20475,1.2049,143800000.0
2009-01-12 18:15:00,1.205,1.20555,1.20495,1.2055,143600000.0
2009-01-12 18:16:00,1.2054,1.20585,1.2052,1.2055,145800000.0
2009-01-12 18:17:00,1.2055,1.2055,1.20435,1.2046,188400000.0
2009-01-12 18:18:00,1.2046,1.2068,1.20455,1.20645,256000000.0
2009-01-12 18:19:00,1.20645,1.20755,1.20615,1.20755,267200000.0
2009-01-12 18:20:00,1.20785,1.2084,1.2071,1.2072,370800000.0
2009-01-12 18:21:00,1.20725,1.2076,1.2067,1.2067,243000000.0
2009-01-12 18:22:00,1.2067,1.2069,1.2059,1.20665,162799999.0
2009-01-12 18:23:00,1.2067,1.2067,1.20585,1.2062,96400000.0
2009-01-12 18:24:00,1.2062,1.2062,1.2056,1.2056,184400000.0
2009-01-12 18:25:00,1.2056,1.20765,1.20525,1.2075,324600000.0
2009-01-12 18:26:00,1.2075,1.20775,1.20695,1.20775,216000000.0
2009-01-12 18:27:00,1.2079,1.2085,1.20765,1.2078,186600000.0
2009-01-12 18:28:00,1.2078,1.2078,1.20665,1.207,188000000.0
2009-01-12 18:29:00,1.20705,1.20725,1.20705,1.20715,83400000.0
2009-01-12 18:30:00,1.20715,1.2073,1.20705,1.20705,108600000.0
2009-01-12 18:31:00,1.2071,1.20785,1.207,1.2078,116800000.0
2009-01-12 18:32:00,1.2078,1.208,1.2078,1.2079,75800000.0
2009-01-12 18:33:00,1.20785,1.20785,1.2077,1.2078,83800000.0
2009-01-12 18:34:00,1.2078,1.2082,1.2078,1.2082,84800000.0
2009-01-12 18:35:00,1.20825,1.21065,1.20825,1.2106,240199999.0
2009-01-12 18:36:00,1.2106,1.21075,1.20955,1.2097,204200000.0
2009-01-12 18:37:00,1.2096,1.2096,1.20915,1.2093,134000000.0
2009-01-12 18:38:00,1.20925,1.2096,1.2092,1.20945,135600000.0
2009-01-12 18:39:00,1.2095,1.2096,1.2093,1.2096,65000000.0
2009-01-12 18:40:00,1.2096,1.2097,1.2094,1.20945,72000000.0
2009-01-12 18:41:00,1.20945,1.2096,1.2094,1.2096,134400000.0
2009-01-12 18:42:00,1.2096,1.2102,1.2096,1.2102,225000000.0
2009-01-12 18:43:00,1.21015,1.211,1.20985,1.21075,311800000.0
2009-01-12 18:44:00,1.21075,1.2111,1.2102,1.21045,155200000.0
2009-01-12 18:45:00,1.2107,1.2113,1.21055,1.21125,157000000.0
2009-01-12 18:46:00,1.21125,1.2116,1.21095,1.2114,102800000.0
2009-01-12 18:47:00,1.2114,1.2114,1.2106,1.2108,197800000.0
2009-01-12 18:48:00,1.2109,1.2112,1.21075,1.2109,190800000.0
2009-01-12 18:49:00,1.21095,1.2111,1.2109,1.21095,127600000.0
2009-01-12 18:50:00,1.2109,1.211,1.21055,1.21095,148000000.0
2009-01-12 18:51:00,1.2109,1.2112,1.21085,1.21095,107800000.0
2009-01-12 18:52:00,1.21095,1.2112,1.21085,1.2109,127400000.0
2009-01-12 18:53:00,1.21085,1.21085,1.20985,1.2104,169600000.0
2009-01-12 18:54:00,1.2104,1.2105,1.21005,1.2103,104000000.0
2009-01-12 18:55:00,1.21025,1.2104,1.21,1.2104,168200000.0
2009-01-12 18:56:00,1.2104,1.2104,1.20965,1.20965,141000000.0
2009-01-12 18:57:00,1.20965,1.20965,1.208,1.2086,212800000.0
2009-01-12 18:58:00,1.2085,1.2085,1.20755,1.2076,193600000.0
2009-01-12 18:59:00,1.20765,1.20775,1.20705,1.20745,343000000.0
2009-01-12 19:00:00,1.20745,1.2081,1.20745,1.208,276600000.0
2009-01-12 19:01:00,1.208,1.20845,1.20795,1.2084,198000000.0
2009-01-12 19:02:00,1.2086,1.2094,1.20845,1.2092,257600000.0
2009-01-12 19:03:00,1.2092,1.2098,1.2091,1.20925,320800000.0
2009-01-12 19:04:00,1.2094,1.20965,1.20915,1.2094,209600000.0
2009-01-12 19:05:00,1.2094,1.2094,1.2088,1.20895,65000000.0
2009-01-12 19:06:00,1.20895,1.20895,1.20775,1.20775,245600000.0
2009-01-12 19:07:00,1.2077,1.208,1.20735,1.20785,309199999.0
2009-01-12 19:08:00,1.20805,1.2087,1.20805,1.20845,238800000.0
2009-01-12 19:09:00,1.2085,1.2089,1.2084,1.2084,182600000.0
2009-01-12 19:10:00,1.20845,1.20865,1.2083,1.20835,73000000.0
2009-01-12 19:11:00,1.2084,1.2087,1.208,1.208,140000000.0
2009-01-12 19:12:00,1.208,1.2085,1.2078,1.20825,179000000.0
2009-01-12 19:13:00,1.2082,1.2087,1.2082,1.20855,137400000.0
2009-01-12 19:14:00,1.20865,1.2087,1.20865,1.2087,6400000.0
2009-01-12 19:15:00,1.2087,1.2087,1.2081,1.2087,53400000.0
2009-01-12 19:16:00,1.2087,1.20875,1.2086,1.20875,14400000.0
2009-01-12 19:17:00,1.2087,1.2088,1.2085,1.2088,50400000.0
2009-01-12 19:18:00,1.20885,1.20925,1.20855,1.20895,119200000.0
2009-01-12 19:19:00,1.20895,1.2091,1.2086,1.20865,91600000.0
2009-01-12 19:20:00,1.20865,1.2097,1.2085,1.2097,341000000.0
2009-01-12 19:21:00,1.2096,1.2116,1.2096,1.21155,251200000.0
2009-01-12 19:22:00,1.21155,1.21175,1.2111,1.21115,133800000.0
2009-01-12 19:23:00,1.2112,1.2114,1.21095,1.21115,87400000.0
2009-01-12 19:24:00,1.21115,1.21115,1.20955,1.21,252400000.0
2009-01-12 19:25:00,1.2105,1.2111,1.2105,1.21055,210400000.0
2009-01-12 19:26:00,1.2106,1.2113,1.2106,1.2113,104000000.0
2009-01-12 19:27:00,1.2113,1.2114,1.2111,1.21125,147400000.0
2009-01-12 19:28:00,1.21135,1.2115,1.2112,1.2115,50200000.0
2009-01-12 19:29:00,1.21145,1.2117,1.21125,1.21145,86000000.0
2009-01-12 19:30:00,1.21125,1.2115,1.2112,1.2113,55000000.0
2009-01-12 19:31:00,1.2112,1.2115,1.21105,1.2112,131000000.0
2009-01-12 19:32:00,1.2112,1.2112,1.21105,1.2111,124800000.0
2009-01-12 19:33:00,1.2111,1.2112,1.21065,1.2107,85200000.0
2009-01-12 19:34:00,1.2108,1.21105,1.2102,1.21065,222400000.0
2009-01-12 19:35:00,1.2107,1.2109,1.21035,1.21045,174400000.0
2009-01-12 19:36:00,1.21045,1.2106,1.21005,1.21015,250200000.0
2009-01-12 19:37:00,1.21015,1.21045,1.2098,1.21005,91600000.0
2009-01-12 19:38:00,1.2101,1.21035,1.2101,1.21015,61000000.0
2009-01-12 19:39:00,1.2102,1.2106,1.2102,1.2104,125400000.0
2009-01-12 19:40:00,1.2104,1.21075,1.21035,1.21075,116400000.0
2009-01-12 19:41:00,1.2108,1.2115,1.2108,1.2115,97200000.0
2009-01-12 19:42:00,1.2115,1.2115,1.21145,1.21145,28200000.0
2009-01-12 19:43:00,1.21145,1.2115,1.2111,1.2111,53800000.0
2009-01-12 19:44:00,1.2112,1.2114,1.21115,1.2114,44400000.0
2009-01-12 19:45:00,1.2114,1.21145,1.21135,1.21145,31200000.0
2009-01-12 19:46:00,1.21145,1.21155,1.21145,1.21155,16800000.0
2009-01-12 19:47:00,1.2116,1.2122,1.2116,1.212,138000000.0
2009-01-12 19:48:00,1.21195,1.21195,1.2117,1.21175,131400000.0
2009-01-12 19:49:00,1.21175,1.2122,1.21175,1.212,106600000.0
2009-01-12 19:50:00,1.212,1.212,1.2104,1.211,243600000.0
2009-01-12 19:51:00,1.21075,1.2108,1.20935,1.21,224000000.0
2009-01-12 19:52:00,1.21,1.2108,1.20995,1.21,137800000.0
2009-01-12 19:53:00,1.2101,1.21155,1.2101,1.21135,243800000.0
2009-01-12 19:54:00,1.2114,1.2114,1.21095,1.2113,184800000.0
2009-01-12 19:55:00,1.21125,1.212,1.2111,1.21125,125400000.0
2009-01-12 19:56:00,1.2112,1.2113,1.2112,1.21125,172800000.0
2009-01-12 19:57:00,1.21085,1.211,1.2103,1.21035,114600000.0
2009-01-12 19:58:00,1.2105,1.2106,1.21005,1.21055,137000000.0
2009-01-12 19:59:00,1.2106,1.2114,1.2106,1.2112,273400000.0
2009-01-12 20:00:00,1.2112,1.2112,1.2101,1.2103,107600000.0
2009-01-12 20:01:00,1.2101,1.21065,1.21005,1.21045,153200000.0
2009-01-12 20:02:00,1.2104,1.2111,1.2103,1.2108,188399999.0
2009-01-12 20:03:00,1.2109,1.2114,1.21075,1.2114,161400000.0
2009-01-12 20:04:00,1.2114,1.2115,1.2114,1.2115,25400000.0
2009-01-12 20:05:00,1.2115,1.2115,1.2111,1.2114,278000000.0
2009-01-12 20:06:00,1.21155,1.212,1.21155,1.21165,170200000.0
2009-01-12 20:07:00,1.21165,1.21225,1.21165,1.2121,227200000.0
2009-01-12 20:08:00,1.2121,1.2122,1.2121,1.2121,45600000.0
2009-01-12 20:09:00,1.2121,1.2121,1.2117,1.2119,45200000.0
2009-01-12 20:10:00,1.212,1.2121,1.2117,1.21175,42000000.0
2009-01-12 20:11:00,1.2118,1.2119,1.2117,1.2117,263000000.0
2009-01-12 20:12:00,1.21165,1.21165,1.21105,1.2116,223200000.0
2009-01-12 20:13:00,1.2116,1.2117,1.21145,1.2115,61800000.0
2009-01-12 20:14:00,1.21145,1.21175,1.21145,1.2117,67200000.0
2009-01-12 20:15:00,1.2117,1.21185,1.21165,1.2118,44400000.0
2009-01-12 20:16:00,1.2118,1.2122,1.2118,1.2119,26400000.0
2009-01-12 20:17:00,1.2123,1.2127,1.2118,1.21215,134600000.0
2009-01-12 20:18:00,1.21225,1.21355,1.21225,1.21355,232400000.0
2009-01-12 20:19:00,1.21365,1.2143,1.21345,1.214,274800000.0
2009-01-12 20:20:00,1.21335,1.21475,1.21285,1.2146,228200000.0
2009-01-12 20:21:00,1.21465,1.2155,1.2146,1.21505,167800000.0
2009-01-12 20:22:00,1.21515,1.2157,1.215,1.21535,205200000.0
2009-01-12 20:23:00,1.2154,1.2154,1.214,1.2147,254200000.0
2009-01-12 20:24:00,1.2147,1.2147,1.21345,1.21355,103600000.0
2009-01-12 20:25:00,1.21355,1.21425,1.21245,1.21415,339200000.0
2009-01-12 20:26:00,1.21415,1.21415,1.21355,1.2138,177600000.0
2009-01-12 20:27:00,1.2138,1.21405,1.213,1.2131,165200000.0
2009-01-12 20:28:00,1.21315,1.21355,1.21315,1.2132,131400000.0
2009-01-12 20:29:00,1.21295,1.213,1.2124,1.21295,138800000.0
2009-01-12 20:30:00,1.21295,1.21295,1.21275,1.2128,23400000.0
2009-01-12 20:31:00,1.21275,1.2128,1.2126,1.2127,76800000.0
2009-01-12 20:32:00,1.21265,1.21275,1.21265,1.21275,25600000.0
2009-01-12 20:33:00,1.21275,1.2133,1.21275,1.2133,101400000.0
2009-01-12 20:34:00,1.2133,1.2137,1.2133,1.21365,103800000.0
2009-01-12 20:35:00,1.2137,1.2142,1.2135,1.21405,316600000.0
2009-01-12 20:36:00,1.2141,1.21415,1.2141,1.21415,40800000.0
2009-01-12 20:37:00,1.2142,1.2142,1.21365,1.2137,87000000.0
2009-01-12 20:38:00,1.21375,1.21425,1.21375,1.21395,156000000.0
2009-01-12 20:39:00,1.21385,1.2144,1.2136,1.2144,193000000.0
2009-01-12 20:40:00,1.2144,1.2144,1.21345,1.21345,97600000.0
2009-01-12 20:41:00,1.21365,1.21405,1.21365,1.2137,77200000.0
2009-01-12 20:42:00,1.2137,1.21375,1.21355,1.21355,24400000.0
2009-01-12 20:43:00,1.2136,1.2136,1.2136,1.2136,3200000.0
2009-01-12 20:44:00,1.21375,1.214,1.213,1.2132,154000000.0
2009-01-12 20:45:00,1.21325,1.21325,1.21285,1.2129,115000000.0
2009-01-12 20:46:00,1.21295,1.21295,1.21235,1.2124,125800000.0
2009-01-12 20:47:00,1.2124,1.21255,1.2123,1.2124,71000000.0
2009-01-12 20:48:00,1.2124,1.2126,1.2122,1.2123,235600000.0
2009-01-12 20:49:00,1.2123,1.21275,1.21205,1.2124,144600000.0
2009-01-12 20:50:00,1.2125,1.2125,1.2122,1.21225,71600000.0
2009-01-12 20:51:00,1.21225,1.21235,1.2121,1.2122,178200000.0
2009-01-12 20:52:00,1.21225,1.2123,1.2119,1.2119,88600000.0
2009-01-12 20:53:00,1.21185,1.2121,1.21145,1.21205,255200000.0
2009-01-12 20:54:00,1.2121,1.2122,1.21205,1.2122,24000000.0
2009-01-12 20:55:00,1.2122,1.2122,1.2122,1.2122,3200000.0
2009-01-12 20:56:00,1.2122,1.2122,1.2112,1.21145,98200000.0
2009-01-12 20:57:00,1.2115,1.2115,1.2114,1.2114,98000000.0
2009-01-12 20:58:00,1.2114,1.2116,1.2114,1.2116,47200000.0
2009-01-12 20:59:00,1.2116,1.21195,1.2116,1.2119,95600000.0
2009-01-12 21:00:00,1.2119,1.212,1.2119,1.21195,152000000.0
2009-01-12 21:01:00,1.2119,1.2122,1.2118,1.21205,102400000.0
2009-01-12 21:02:00,1.21205,1.21215,1.2119,1.21205,60000000.0
2009-01-12 21:03:00,1.21205,1.21205,1.21195,1.212,234400000.0
2009-01-12 21:04:00,1.21195,1.212,1.21195,1.212,13600000.0
2009-01-12 21:05:00,1.21205,1.2121,1.212,1.21205,15200000.0
2009-01-12 21:06:00,1.21205,1.21205,1.21195,1.212,41200000.0
2009-01-12 21:07:00,1.212,1.2124,1.212,1.21235,57000000.0
2009-01-12 21:08:00,1.21235,1.21245,1.21235,1.21235,53600000.0
2009-01-12 21:09:00,1.21235,1.2126,1.21235,1.21255,41200000.0
2009-01-12 21:10:00,1.2125,1.214,1.2125,1.214,168600000.0
2009-01-12 21:11:00,1.214,1.2141,1.21345,1.21365,113600000.0
2009-01-12 21:12:00,1.21365,1.21365,1.2134,1.2134,41800000.0
2009-01-12 21:13:00,1.2134,1.2135,1.2134,1.2135,48600000.0
2009-01-12 21:14:00,1.2135,1.2135,1.21345,1.2135,34000000.0
2009-01-12 21:15:00,1.2136,1.2136,1.21305,1.21305,134000000.0
2009-01-12 21:16:00,1.21305,1.21305,1.21235,1.21235,277600000.0
2009-01-12 21:17:00,1.21235,1.2126,1.21235,1.2125,80800000.0
2009-01-12 21:18:00,1.2125,1.21255,1.21245,1.21255,29200000.0
2009-01-12 21:19:00,1.21255,1.213,1.21255,1.21275,81200000.0
2009-01-12 21:20:00,1.21275,1.213,1.2127,1.2129,135200000.0
2009-01-12 21:21:00,1.2129,1.2129,1.2127,1.21285,72000000.0
2009-01-12 21:22:00,1.2129,1.213,1.2129,1.213,62200000.0
2009-01-12 21:23:00,1.213,1.213,1.2129,1.21295,124000000.0
2009-01-12 21:24:00,1.21295,1.213,1.2124,1.21245,122400000.0
2009-01-12 21:25:00,1.2125,1.21285,1.21245,1.21265,186200000.0
2009-01-12 21:26:00,1.2127,1.2131,1.2127,1.2131,38800000.0
2009-01-12 21:27:00,1.2131,1.2139,1.2131,1.21345,130200000.0
2009-01-12 21:28:00,1.21345,1.2135,1.2134,1.21345,37400000.0
2009-01-12 21:29:00,1.21355,1.2139,1.21345,1.2136,127400000.0
2009-01-12 21:30:00,1.2136,1.2137,1.2136,1.2136,81000000.0
2009-01-12 21:31:00,1.2136,1.2139,1.2136,1.21375,153800000.0
2009-01-12 21:32:00,1.2138,1.2141,1.2138,1.2141,39600000.0
2009-01-12 21:33:00,1.2139,1.214,1.21365,1.2137,37000000.0
2009-01-12 21:34:00,1.2137,1.2139,1.21365,1.2139,16800000.0
2009-01-12 21:35:00,1.21395,1.214,1.2137,1.2137,145400000.0
2009-01-12 21:36:00,1.21375,1.214,1.21375,1.21395,89000000.0
2009-01-12 21:37:00,1.21395,1.21415,1.2139,1.21415,45000000.0
2009-01-12 21:38:00,1.21415,1.2156,1.21415,1.2156,272000000.0
2009-01-12 21:39:00,1.2156,1.21615,1.21545,1.216,100000000.0
2009-01-12 21:40:00,1.2158,1.2173,1.21575,1.2165,346200000.0
2009-01-12 21:41:00,1.2165,1.2167,1.21565,1.21565,271200000.0
2009-01-12 21:42:00,1.2157,1.2157,1.21545,1.21555,158800000.0
2009-01-12 21:43:00,1.21565,1.21565,1.21505,1.2151,140400000.0
2009-01-12 21:44:00,1.2151,1.2154,1.2149,1.21535,102200000.0
2009-01-12 21:45:00,1.2153,1.21545,1.2153,1.21545,148600000.0
2009-01-12 21:46:00,1.21545,1.21545,1.2151,1.2153,121000000.0
2009-01-12 21:47:00,1.2153,1.2153,1.2149,1.2149,172800000.0
2009-01-12 21:48:00,1.2149,1.2149,1.2147,1.2149,87400000.0
2009-01-12 21:49:00,1.21485,1.21485,1.21405,1.21435,75200000.0
2009-01-12 21:50:00,1.21435,1.215,1.2142,1.21455,259800000.0
2009-01-12 21:51:00,1.2146,1.2147,1.21435,1.21435,160600000.0
2009-01-12 21:52:00,1.21435,1.21465,1.2143,1.21455,163000000.0
2009-01-12 21:53:00,1.2146,1.2147,1.21405,1.21455,161600000.0
2009-01-12 21:54:00,1.21445,1.21455,1.21445,1.2145,29000000.0
2009-01-12 21:55:00,1.21455,1.21455,1.2145,1.21455,44000000.0
2009-01-12 21:56:00,1.21455,1.21455,1.21445,1.2145,117800000.0
2009-01-12 21:57:00,1.2145,1.21455,1.2144,1.2144,70200000.0
2009-01-12 21:58:00,1.2144,1.21445,1.21435,1.21435,138600000.0
2009-01-12 21:59:00,1.2144,1.21445,1.2144,1.21445,56600000.0
2009-01-12 22:00:00,1.2145,1.2156,1.2145,1.2156,158800000.0
2009-01-12 22:01:00,1.2155,1.21595,1.2153,1.21595,112800000.0
2009-01-12 22:02:00,1.21595,1.21595,1.2156,1.2158,102800000.0
2009-01-12 22:03:00,1.2159,1.21595,1.21585,1.21585,51400000.0
2009-01-12 22:04:00,1.21585,1.21595,1.21515,1.2155,78400000.0
2009-01-12 22:05:00,1.2156,1.2156,1.21535,1.2156,42400000.0
2009-01-12 22:06:00,1.21521,1.2154,1.21516,1.21516,23200000.0
2009-01-12 22:07:00,1.2157,1.21595,1.21565,1.2159,127800000.0
2009-01-12 22:08:00,1.2159,1.21595,1.2159,1.2159,33600000.0
2009-01-12 22:09:00,1.2159,1.2164,1.2159,1.21625,74200000.0
2009-01-12 22:10:00,1.2164,1.2164,1.21595,1.21615,109200000.0
2009-01-12 22:11:00,1.21625,1.21665,1.2151,1.2158,178400000.0
2009-01-12 22:12:00,1.21585,1.2163,1.2155,1.21565,151000000.0
2009-01-12 22:13:00,1.21565,1.2159,1.2156,1.2157,72800000.0
2009-01-12 22:14:00,1.21575,1.21605,1.2155,1.2158,144200000.0
2009-01-12 22:15:00,1.2157,1.2157,1.2155,1.2156,105000000.0
2009-01-12 22:16:00,1.2156,1.2159,1.21555,1.2158,100000000.0
2009-01-12 22:17:00,1.2158,1.21585,1.2157,1.2158,52200000.0
2009-01-12 22:18:00,1.2158,1.21605,1.2158,1.2159,79000000.0
2009-01-12 22:19:00,1.2159,1.2159,1.21575,1.21575,47000000.0
2009-01-12 22:20:00,1.21575,1.21585,1.21555,1.2157,123600000.0
2009-01-12 22:21:00,1.21575,1.216,1.21555,1.216,54000000.0
2009-01-12 22:22:00,1.2158,1.2163,1.21575,1.2159,52400000.0
2009-01-12 22:23:00,1.216,1.21635,1.216,1.21635,71800000.0
2009-01-12 22:24:00,1.21625,1.2163,1.2161,1.21615,46800000.0
2009-01-12 22:25:00,1.2162,1.2162,1.2159,1.2161,48800000.0
2009-01-12 22:26:00,1.21615,1.2164,1.21615,1.2164,79000000.0
2009-01-12 22:27:00,1.21635,1.21675,1.21625,1.21635,119200000.0
2009-01-12 22:28:00,1.21635,1.21635,1.2161,1.21615,38800000.0
2009-01-12 22:29:00,1.21615,1.21615,1.2149,1.2157,178600000.0
2009-01-12 22:30:00,1.2158,1.21635,1.2156,1.21605,86800000.0
2009-01-12 22:31:00,1.21605,1.2165,1.2159,1.2163,86200000.0
2009-01-12 22:32:00,1.2162,1.2162,1.2148,1.2151,104000000.0
2009-01-12 22:33:00,1.2152,1.2157,1.2152,1.21555,91800000.0
2009-01-12 22:34:00,1.21555,1.21565,1.21555,1.21555,25600000.0
2009-01-12 22:35:00,1.21555,1.21605,1.21555,1.21605,80000000.0
2009-01-12 22:36:00,1.2161,1.2162,1.2161,1.2162,15200000.0
2009-01-12 22:37:00,1.2162,1.2162,1.216,1.21615,63400000.0
2009-01-12 22:38:00,1.21615,1.21615,1.21615,1.21615,31000000.0
2009-01-12 22:39:00,1.2162,1.21625,1.21615,1.21625,20000000.0
2009-01-12 22:40:00,1.21635,1.21635,1.21625,1.21625,12000000.0
2009-01-12 22:41:00,1.21635,1.2167,1.2163,1.2166,49000000.0
2009-01-12 22:42:00,1.2167,1.2168,1.2167,1.21675,18400000.0
2009-01-12 22:43:00,1.21685,1.21685,1.2167,1.21675,24800000.0
2009-01-12 22:44:00,1.21675,1.2168,1.21675,1.2168,15000000.0
2009-01-12 22:45:00,1.2168,1.21715,1.21585,1.2161,75600000.0
2009-01-12 22:46:00,1.2163,1.21675,1.21615,1.2162,81600000.0
2009-01-12 22:47:00,1.21615,1.2164,1.216,1.216,128600000.0
2009-01-12 22:48:00,1.216,1.216,1.2151,1.21545,133400000.0
2009-01-12 22:49:00,1.21545,1.21545,1.21515,1.21535,75600000.0
2009-01-12 22:50:00,1.2154,1.21545,1.21535,1.21535,24600000.0
2009-01-12 22:51:00,1.2155,1.2155,1.2155,1.2155,16000000.0
2009-01-12 22:52:00,1.2155,1.2155,1.2147,1.2151,157800000.0
2009-01-12 22:53:00,1.215,1.215,1.21465,1.21475,69600000.0
2009-01-12 22:54:00,1.2149,1.21505,1.2147,1.2149,31400000.0
2009-01-12 22:55:00,1.2149,1.21495,1.2148,1.21495,36400000.0
2009-01-12 22:56:00,1.2151,1.21525,1.21485,1.21495,12200000.0
2009-01-12 22:57:00,1.21495,1.21575,1.21495,1.21545,123600000.0
2009-01-12 22:58:00,1.2154,1.2154,1.21505,1.2151,113400000.0
2009-01-12 22:59:00,1.2151,1.2151,1.21505,1.2151,11400000.0
2009-01-12 23:00:00,1.215,1.2151,1.2143,1.2144,80000000.0
2009-01-12 23:01:00,1.2144,1.21485,1.2143,1.2143,22400000.0
2009-01-12 23:02:00,1.2143,1.21445,1.21395,1.2142,53600000.0
2009-01-12 23:03:00,1.2143,1.21445,1.2139,1.21445,68000000.0
2009-01-12 23:04:00,1.2145,1.2146,1.21445,1.21445,44600000.0
2009-01-12 23:05:00,1.2146,1.2147,1.2145,1.2145,69200000.0
2009-01-12 23:06:00,1.21455,1.2153,1.21455,1.2153,38000000.0
2009-01-12 23:07:00,1.2154,1.2156,1.21515,1.2154,168400000.0
2009-01-12 23:08:00,1.21535,1.21535,1.21535,1.21535,2400000.0
2009-01-12 23:09:00,1.21535,1.2154,1.21535,1.2154,4800000.0
2009-01-12 23:10:00,1.2154,1.2154,1.2154,1.2154,2400000.0
2009-01-12 23:11:00,1.2154,1.2157,1.2154,1.2156,27200000.0
2009-01-12 23:12:00,1.2161,1.2164,1.2161,1.2162,51600000.0
2009-01-12 23:13:00,1.2162,1.21635,1.2162,1.2163,58000000.0
2009-01-12 23:14:00,1.2163,1.2163,1.2153,1.2153,46600000.0
2009-01-12 23:15:00,1.21505,1.21605,1.21505,1.21605,53800000.0
2009-01-12 23:16:00,1.2164,1.21645,1.21615,1.21625,39600000.0
2009-01-12 23:17:00,1.21625,1.2163,1.216,1.2163,46800000.0
2009-01-12 23:18:00,1.21615,1.21625,1.2156,1.2158,135600000.0
2009-01-12 23:19:00,1.2158,1.21595,1.21565,1.21565,110800000.0
2009-01-12 23:20:00,1.21565,1.21565,1.2156,1.2156,20800000.0
2009-01-12 23:21:00,1.2156,1.2158,1.2156,1.2157,42200000.0
2009-01-12 23:22:00,1.2158,1.21585,1.21575,1.21575,8400000.0
2009-01-12 23:23:00,1.2154,1.2154,1.2154,1.2154,3000000.0
2009-01-12 23:24:00,1.2157,1.2157,1.21555,1.21555,58000000.0
2009-01-12 23:25:00,1.2155,1.2159,1.2155,1.2157,91400000.0
2009-01-12 23:26:00,1.21555,1.21565,1.21555,1.2156,24200000.0
2009-01-12 23:27:00,1.2156,1.2156,1.2156,1.2156,2400000.0
2009-01-12 23:28:00,1.2156,1.2161,1.21545,1.2157,96600000.0
2009-01-12 23:29:00,1.21595,1.21605,1.2157,1.2157,33400000.0
2009-01-12 23:30:00,1.2157,1.2157,1.2156,1.2157,46400000.0
2009-01-12 23:31:00,1.21585,1.2159,1.21585,1.2159,4600000.0
2009-01-12 23:32:00,1.2159,1.21605,1.2159,1.216,37600000.0
2009-01-12 23:33:00,1.216,1.216,1.216,1.216,3600000.0
2009-01-12 23:34:00,1.2156,1.21575,1.2156,1.2157,8200000.0
2009-01-12 23:35:00,1.21575,1.2158,1.2157,1.2157,15400000.0
2009-01-12 23:36:00,1.21595,1.21605,1.2156,1.21565,40400000.0
2009-01-12 23:37:00,1.2156,1.2166,1.2156,1.21655,55600000.0
2009-01-12 23:38:00,1.2166,1.21665,1.2165,1.21655,106600000.0
2009-01-12 23:39:00,1.21655,1.2183,1.21655,1.21805,157200000.0
2009-01-12 23:40:00,1.21805,1.2183,1.21755,1.2177,329000000.0
2009-01-12 23:41:00,1.2178,1.21825,1.2178,1.2179,102400000.0
2009-01-12 23:42:00,1.21795,1.2185,1.2179,1.2183,99000000.0
2009-01-12 23:43:00,1.2182,1.2193,1.2182,1.219,119400000.0
2009-01-12 23:44:00,1.21895,1.219,1.21805,1.2181,124800000.0
2009-01-12 23:45:00,1.2182,1.2183,1.21805,1.2181,45400000.0
2009-01-12 23:46:00,1.2181,1.21875,1.218,1.2186,58600000.0
2009-01-12 23:47:00,1.2186,1.219,1.2186,1.219,28600000.0
2009-01-12 23:48:00,1.219,1.2193,1.21875,1.21905,21000000.0
2009-01-12 23:49:00,1.21925,1.21945,1.2187,1.21885,113200000.0
2009-01-12 23:50:00,1.21885,1.21885,1.2182,1.2182,27000000.0
2009-01-12 23:51:00,1.21815,1.21815,1.21715,1.21715,57000000.0
2009-01-12 23:52:00,1.21715,1.21715,1.21585,1.21585,83200000.0
2009-01-12 23:53:00,1.2151,1.2158,1.2151,1.2155,95200000.0
2009-01-12 23:54:00,1.2155,1.2155,1.2149,1.215,55200000.0
2009-01-12 23:55:00,1.21505,1.21535,1.21505,1.2153,19200000.0
2009-01-12 23:56:00,1.2153,1.2153,1.2151,1.2152,9600000.0
2009-01-12 23:57:00,1.21525,1.2157,1.21525,1.21545,27000000.0
2009-01-12 23:58:00,1.2151,1.21595,1.2151,1.21595,94000000.0
2009-01-12 23:59:00,1.21595,1.21785,1.21595,1.21785,49400000.0
2009-01-13 00:00:00,1.21816,1.21832,1.21752,1.21792,26200000.0
2009-01-13 00:01:00,1.2182,1.21926,1.2181,1.21926,23200000.0
2009-01-13 00:02:00,1.21872,1.21902,1.218,1.21805,35600000.0
2009-01-13 00:03:00,1.2183,1.21846,1.21776,1.21781,34200000.0
2009-01-13 00:04:00,1.2172,1.2172,1.2172,1.2172,3000000.0
2009-01-13 00:05:00,1.21685,1.21705,1.2164,1.2167,41000000.0
2009-01-13 00:06:00,1.21645,1.21695,1.21635,1.21675,83200000.0
2009-01-13 00:07:00,1.2169,1.21725,1.21685,1.21685,7600000.0
2009-01-13 00:08:00,1.2159,1.2159,1.2159,1.2159,1600000.0
2009-01-13 00:09:00,1.21699,1.21705,1.21694,1.21695,18000000.0
2009-01-13 00:10:00,1.2161,1.21635,1.2161,1.21635,6200000.0
2009-01-13 00:11:00,1.21595,1.21685,1.21595,1.21685,18800000.0
2009-01-13 00:12:00,1.2169,1.2169,1.2159,1.2167,59800000.0
2009-01-13 00:13:00,1.2169,1.21715,1.2169,1.21715,7200000.0
2009-01-13 00:14:00,1.21755,1.21755,1.21755,1.21755,2400000.0
2009-01-13 00:15:00,1.2178,1.21785,1.2178,1.21785,9200000.0
2009-01-13 00:16:00,1.21795,1.21795,1.21795,1.21795,2400000.0
2009-01-13 00:17:00,1.2181,1.21815,1.21795,1.218,33600000.0
2009-01-13 00:18:00,1.2178,1.21795,1.21715,1.21715,60200000.0
2009-01-13 00:19:00,1.21727,1.21751,1.21713,1.21713,15000000.0
2009-01-13 00:20:00,1.21735,1.2175,1.21735,1.2175,7200000.0
2009-01-13 00:21:00,1.2174,1.2175,1.21735,1.21735,22000000.0
2009-01-13 00:22:00,1.21712,1.21757,1.21705,1.21725,32600000.0
2009-01-13 00:23:00,1.21745,1.21745,1.21745,1.21745,1600000.0
2009-01-13 00:24:00,1.21697,1.21697,1.21668,1.21668,12600000.0
2009-01-13 00:25:00,1.2174,1.2176,1.2174,1.2174,17000000.0
2009-01-13 00:26:00,1.2174,1.2174,1.2174,1.2174,2400000.0
2009-01-13 00:27:00,1.21695,1.21714,1.21677,1.21698,25200000.0
2009-01-13 00:28:00,1.21653,1.21658,1.21645,1.21658,21400000.0
2009-01-13 00:29:00,1.21687,1.21698,1.2167,1.2167,44400000.0
2009-01-13 00:30:00,1.21745,1.21745,1.21745,1.21745,1600000.0
2009-01-13 00:31:00,1.21745,1.21745,1.21745,1.21745,1600000.0
2009-01-13 00:32:00,1.21745,1.21745,1.2171,1.21725,13800000.0
2009-01-13 00:33:00,1.21725,1.21725,1.21725,1.21725,4800000.0
2009-01-13 00:34:00,1.21703,1.21711,1.21676,1.21676,25000000.0
2009-01-13 00:35:00,1.21672,1.21718,1.21672,1.2169,27600000.0
2009-01-13 00:36:00,1.2172,1.21725,1.217,1.217,10600000.0
2009-01-13 00:37:00,1.21642,1.21665,1.21642,1.21648,27400000.0
2009-01-13 00:38:00,1.21665,1.2169,1.21665,1.2169,25600000.0
2009-01-13 00:39:00,1.21695,1.21695,1.21685,1.21685,4000000.0
2009-01-13 00:40:00,1.21617,1.21652,1.21607,1.21647,25800000.0
2009-01-13 00:41:00,1.21685,1.21685,1.2166,1.2166,4800000.0
2009-01-13 00:42:00,1.21665,1.21665,1.2151,1.2151,71000000.0
2009-01-13 00:43:00,1.21525,1.21525,1.21505,1.2152,19200000.0
2009-01-13 00:44:00,1.21489,1.215,1.21463,1.215,41800001.0
2009-01-13 00:45:00,1.21482,1.21494,1.2148,1.21494,26200001.0
2009-01-13 00:46:00,1.21525,1.2154,1.21525,1.2154,7800000.0
2009-01-13 00:47:00,1.21535,1.21535,1.21535,1.21535,2400000.0
2009-01-13 00:48:00,1.21565,1.216,1.21565,1.2158,18600000.0
2009-01-13 00:49:00,1.21585,1.21585,1.21515,1.21515,32800000.0
2009-01-13 00:50:00,1.21545,1.2156,1.21535,1.2154,43400000.0
2009-01-13 00:51:00,1.2154,1.2154,1.2152,1.2152,4800000.0
2009-01-13 00:52:00,1.2152,1.2152,1.215,1.21515,22000000.0
2009-01-13 00:53:00,1.2152,1.21535,1.21485,1.21485,33800000.0
2009-01-13 00:54:00,1.2149,1.2157,1.2149,1.21565,70200000.0
2009-01-13 00:55:00,1.2153,1.21557,1.21493,1.21528,22000000.0
2009-01-13 00:56:00,1.21525,1.2156,1.21525,1.2156,13600000.0
2009-01-13 00:57:00,1.21528,1.21562,1.21527,1.21549,18400000.0
2009-01-13 00:58:00,1.21575,1.21585,1.21575,1.21585,5600000.0
2009-01-13 00:59:00,1.216,1.218,1.216,1.218,77000000.0
2009-01-13 01:00:00,1.21785,1.21785,1.217,1.217,92200000.0
2009-01-13 01:01:00,1.217,1.217,1.21656,1.21656,9400000.0
2009-01-13 01:02:00,1.217,1.217,1.217,1.217,2400000.0
2009-01-13 01:03:00,1.2171,1.2171,1.21585,1.2162,27200000.0
2009-01-13 01:04:00,1.21625,1.21625,1.21595,1.21595,7800000.0
2009-01-13 01:05:00,1.21595,1.21595,1.21585,1.21585,9000000.0
2009-01-13 01:06:00,1.21585,1.21585,1.21585,1.21585,6000000.0
2009-01-13 01:07:00,1.21585,1.21585,1.21575,1.21575,8400000.0
2009-01-13 01:08:00,1.2158,1.2158,1.21575,1.21575,5400000.0
2009-01-13 01:09:00,1.21575,1.21585,1.21575,1.21575,14600000.0
2009-01-13 01:10:00,1.21575,1.21575,1.21575,1.21575,24800000.0
2009-01-13 01:11:00,1.21575,1.21575,1.21575,1.21575,33600000.0
2009-01-13 01:12:00,1.21575,1.21575,1.21575,1.21575,18000000.0
2009-01-13 01:13:00,1.2158,1.2158,1.21575,1.21575,22800000.0
2009-01-13 01:14:00,1.21575,1.21575,1.21575,1.21575,39600000.0
2009-01-13 01:15:00,1.21575,1.21575,1.21575,1.21575,15000000.0
2009-01-13 01:16:00,1.21575,1.21575,1.2157,1.21575,30600000.0
2009-01-13 01:17:00,1.21575,1.21575,1.21575,1.21575,4800000.0
2009-01-13 01:18:00,1.21575,1.21575,1.21575,1.21575,11200000.0
2009-01-13 01:19:00,1.21575,1.21575,1.21575,1.21575,8000000.0
2009-01-13 01:20:00,1.21575,1.21575,1.21575,1.21575,8000000.0
2009-01-13 01:21:00,1.21575,1.21575,1.21555,1.21565,14000000.0
2009-01-13 01:22:00,1.21535,1.21539,1.2153,1.21537,28800000.0
2009-01-13 01:23:00,1.2156,1.2156,1.2156,1.2156,4200000.0
2009-01-13 01:24:00,1.2156,1.2156,1.21545,1.2155,9600000.0
2009-01-13 01:25:00,1.21545,1.21545,1.21545,1.21545,8000000.0
2009-01-13 01:26:00,1.21555,1.21555,1.21555,1.21555,14000000.0
2009-01-13 01:27:00,1.21555,1.21555,1.21555,1.21555,3000000.0
2009-01-13 01:28:00,1.21555,1.21555,1.21555,1.21555,11600000.0
2009-01-13 01:29:00,1.21555,1.21555,1.21555,1.21555,3000000.0
2009-01-13 01:30:00,1.21555,1.21555,1.21545,1.21545,11000000.0
2009-01-13 01:31:00,1.2155,1.21565,1.2151,1.2151,72600000.0
2009-01-13 01:32:00,1.21535,1.2158,1.21535,1.21575,33400000.0
2009-01-13 01:33:00,1.21585,1.21615,1.21585,1.21615,12000000.0
2009-01-13 01:34:00,1.2159,1.2159,1.2159,1.2159,3000000.0
2009-01-13 01:35:00,1.2157,1.2157,1.2157,1.2157,8000000.0
2009-01-13 01:36:00,1.21575,1.21575,1.21575,1.21575,8000000.0
2009-01-13 01:37:00,1.2159,1.2159,1.2159,1.2159,3000000.0
2009-01-13 01:38:00,1.2156,1.2156,1.2156,1.2156,3000000.0
2009-01-13 01:39:00,1.21535,1.21545,1.21535,1.21545,16000000.0
2009-01-13 01:40:00,1.21545,1.21575,1.21545,1.21575,15600000.0
2009-01-13 01:41:00,1.21575,1.21575,1.21545,1.21545,18000000.0
2009-01-13 01:42:00,1.21545,1.21555,1.21545,1.21555,30800000.0
2009-01-13 01:43:00,1.2156,1.2156,1.2156,1.2156,2400000.0
2009-01-13 01:44:00,1.2157,1.21605,1.2157,1.216,22400000.0
2009-01-13 01:45:00,1.2164,1.2164,1.21625,1.21625,10800000.0
2009-01-13 01:46:00,1.21615,1.2163,1.21585,1.21625,23000000.0
2009-01-13 01:47:00,1.21625,1.2167,1.21625,1.21655,55800000.0
2009-01-13 01:48:00,1.21655,1.21675,1.21655,1.2167,41800000.0
2009-01-13 01:49:00,1.21675,1.21675,1.2167,1.2167,4800000.0
2009-01-13 01:50:00,1.2166,1.2168,1.2166,1.2168,40800000.0
2009-01-13 01:51:00,1.21675,1.2168,1.2166,1.2168,69600000.0
2009-01-13 01:52:00,1.2168,1.2168,1.2166,1.21675,43400000.0
2009-01-13 01:53:00,1.2168,1.21715,1.2168,1.2168,38400000.0
2009-01-13 01:54:00,1.2169,1.2169,1.2168,1.2168,30800000.0
2009-01-13 01:55:00,1.21685,1.21685,1.2165,1.21665,11600000.0
2009-01-13 01:56:00,1.21625,1.21628,1.21623,1.21624,34000000.0
2009-01-13 01:57:00,1.21639,1.21639,1.21622,1.21631,19600000.0
2009-01-13 01:58:00,1.21627,1.21647,1.21627,1.21643,61800000.0
2009-01-13 01:59:00,1.21665,1.2169,1.21655,1.2167,22800000.0
2009-01-13 02:00:00,1.21585,1.2164,1.21585,1.2162,99000000.0
2009-01-13 02:01:00,1.2162,1.2162,1.2161,1.2162,71200000.0
2009-01-13 02:02:00,1.2162,1.2163,1.2161,1.21615,15200000.0
2009-01-13 02:03:00,1.21594,1.21606,1.21577,1.21588,72200000.0
2009-01-13 02:04:00,1.21615,1.21615,1.21605,1.21605,11400000.0
2009-01-13 02:05:00,1.21615,1.21645,1.21615,1.21645,22000000.0
2009-01-13 02:06:00,1.2164,1.21685,1.2164,1.21685,35000000.0
2009-01-13 02:07:00,1.2171,1.2172,1.21655,1.2171,81000000.0
2009-01-13 02:08:00,1.2171,1.2171,1.21655,1.21665,67400000.0
2009-01-13 02:09:00,1.21665,1.21695,1.21665,1.21695,24200000.0
2009-01-13 02:10:00,1.21705,1.21745,1.21695,1.2174,38800000.0
2009-01-13 02:11:00,1.2172,1.2175,1.2172,1.2175,45400000.0
2009-01-13 02:12:00,1.21755,1.2176,1.2173,1.21755,56200000.0
2009-01-13 02:13:00,1.2175,1.2175,1.2174,1.2174,22800000.0
2009-01-13 02:14:00,1.21735,1.2174,1.21695,1.217,50000000.0
2009-01-13 02:15:00,1.217,1.217,1.21695,1.217,37200000.0
2009-01-13 02:16:00,1.21695,1.21705,1.2169,1.2169,28400000.0
2009-01-13 02:17:00,1.2169,1.2169,1.2162,1.21625,41400000.0
2009-01-13 02:18:00,1.2163,1.217,1.2163,1.21685,38800000.0
2009-01-13 02:19:00,1.21695,1.21735,1.21675,1.2171,112800000.0
2009-01-13 02:20:00,1.21715,1.21755,1.21705,1.2175,98400000.0
2009-01-13 02:21:00,1.2175,1.21795,1.2175,1.2178,100600000.0
2009-01-13 02:22:00,1.2178,1.2184,1.2178,1.2181,42200000.0
2009-01-13 02:23:00,1.21815,1.219,1.21815,1.21855,44000000.0
2009-01-13 02:24:00,1.21855,1.21855,1.21855,1.21855,2400000.0
2009-01-13 02:25:00,1.2185,1.21855,1.2185,1.21855,5400000.0
2009-01-13 02:26:00,1.2185,1.21855,1.2185,1.21855,6000000.0
2009-01-13 02:27:00,1.21855,1.21855,1.21855,1.21855,19600000.0
2009-01-13 02:28:00,1.21855,1.21875,1.21855,1.21875,23400000.0
2009-01-13 02:29:00,1.21865,1.2189,1.2185,1.2186,80800000.0
2009-01-13 02:30:00,1.2186,1.2186,1.2184,1.21845,43000000.0
2009-01-13 02:31:00,1.21845,1.21845,1.21845,1.21845,4000000.0
2009-01-13 02:32:00,1.2185,1.2186,1.2183,1.21855,43200000.0
2009-01-13 02:33:00,1.2185,1.2185,1.21845,1.21845,49800000.0
2009-01-13 02:34:00,1.2184,1.21845,1.2184,1.21845,10400000.0
2009-01-13 02:35:00,1.21845,1.21845,1.21835,1.21845,7800000.0
2009-01-13 02:36:00,1.2185,1.2185,1.2183,1.2184,17800000.0
2009-01-13 02:37:00,1.2184,1.21855,1.21835,1.21855,27000000.0
2009-01-13 02:38:00,1.21855,1.21855,1.2185,1.2185,6400000.0
2009-01-13 02:39:00,1.2185,1.2186,1.2185,1.2186,4800000.0
2009-01-13 02:40:00,1.2186,1.2186,1.21855,1.21855,12000000.0
2009-01-13 02:41:00,1.21855,1.21855,1.21855,1.21855,2400000.0
2009-01-13 02:42:00,1.21855,1.21855,1.21855,1.21855,2400000.0
2009-01-13 02:43:00,1.21799,1.21799,1.21776,1.21785,25800000.0
2009-01-13 02:44:00,1.21855,1.21855,1.2185,1.2185,9600000.0
2009-01-13 02:45:00,1.2185,1.2185,1.2185,1.2185,4200000.0
2009-01-13 02:46:00,1.21855,1.2186,1.2185,1.21855,43800000.0
2009-01-13 02:47:00,1.21855,1.2187,1.21855,1.2187,10400000.0
2009-01-13 02:48:00,1.21835,1.21841,1.21811,1.21841,27400000.0
2009-01-13 02:49:00,1.2188,1.21885,1.21875,1.21885,12200000.0
2009-01-13 02:50:00,1.2189,1.2191,1.21885,1.2191,29600000.0
2009-01-13 02:51:00,1.21905,1.2195,1.219,1.21935,111800000.0
2009-01-13 02:52:00,1.2194,1.2196,1.2194,1.2196,72400000.0
2009-01-13 02:53:00,1.21965,1.2197,1.2196,1.2196,28800000.0
2009-01-13 02:54:00,1.2196,1.2196,1.2192,1.2192,56800000.0
2009-01-13 02:55:00,1.21915,1.21935,1.21905,1.2191,42400000.0
2009-01-13 02:56:00,1.2191,1.21915,1.2191,1.21915,20000000.0
2009-01-13 02:57:00,1.2192,1.2192,1.21915,1.21915,7600000.0
2009-01-13 02:58:00,1.21915,1.2192,1.21915,1.21915,7200000.0
2009-01-13 02:59:00,1.2192,1.21995,1.21915,1.21985,35000000.0
2009-01-13 03:00:00,1.2198,1.22,1.2198,1.22,23200000.0
2009-01-13 03:01:00,1.22,1.22015,1.22,1.22005,12800000.0
2009-01-13 03:02:00,1.21985,1.21995,1.21985,1.2199,7400000.0
2009-01-13 03:03:00,1.22,1.22,1.2195,1.2195,15400000.0
2009-01-13 03:04:00,1.21945,1.21945,1.2188,1.2188,19200000.0
2009-01-13 03:05:00,1.21885,1.21885,1.21875,1.21875,10400000.0
2009-01-13 03:06:00,1.2193,1.2193,1.21865,1.21865,4000000.0
2009-01-13 03:07:00,1.2188,1.2197,1.2188,1.21905,57800000.0
2009-01-13 03:08:00,1.21915,1.21965,1.21915,1.21965,17800000.0
2009-01-13 03:09:00,1.2197,1.21985,1.2197,1.21985,12000000.0
2009-01-13 03:10:00,1.21985,1.21995,1.2197,1.2197,22800000.0
2009-01-13 03:11:00,1.21985,1.21985,1.2191,1.2196,22000000.0
2009-01-13 03:12:00,1.2196,1.2196,1.21905,1.21905,15200000.0
2009-01-13 03:13:00,1.21905,1.21905,1.21905,1.21905,4800000.0
2009-01-13 03:14:00,1.21879,1.21907,1.21873,1.21873,12800000.0
2009-01-13 03:15:00,1.219,1.21935,1.21895,1.2192,45000001.0
2009-01-13 03:16:00,1.21925,1.2193,1.21895,1.2193,48600000.0
2009-01-13 03:17:00,1.21935,1.21935,1.21895,1.2193,78000000.0
2009-01-13 03:18:00,1.2194,1.2194,1.2194,1.2194,6000000.0
2009-01-13 03:19:00,1.21916,1.2194,1.21912,1.21912,23000000.0
2009-01-13 03:20:00,1.21921,1.21928,1.21897,1.21909,32600000.0
2009-01-13 03:21:00,1.2194,1.21945,1.2194,1.21945,9000000.0
2009-01-13 03:22:00,1.2194,1.21949,1.21918,1.21918,51200000.0
2009-01-13 03:23:00,1.2194,1.21945,1.2193,1.2193,29200000.0
2009-01-13 03:24:00,1.2193,1.2193,1.21925,1.21925,16400000.0
2009-01-13 03:25:00,1.2192,1.21925,1.2192,1.21925,7200000.0
2009-01-13 03:26:00,1.21864,1.21888,1.21861,1.21861,9000000.0
2009-01-13 03:27:00,1.2192,1.2192,1.21915,1.21915,5400000.0
2009-01-13 03:28:00,1.21915,1.21915,1.21905,1.21905,4800000.0
2009-01-13 03:29:00,1.219,1.21905,1.219,1.21905,5400000.0
2009-01-13 03:30:00,1.219,1.219,1.2181,1.2182,49200000.0
2009-01-13 03:31:00,1.2182,1.2184,1.2182,1.2184,25600000.0
2009-01-13 03:32:00,1.21833,1.21834,1.21808,1.21808,30400000.0
2009-01-13 03:33:00,1.21838,1.21856,1.2182,1.21833,27000000.0
2009-01-13 03:34:00,1.21811,1.21823,1.21792,1.2182,17200000.0
2009-01-13 03:35:00,1.2184,1.2184,1.2182,1.2182,14400000.0
2009-01-13 03:36:00,1.21825,1.21835,1.21825,1.21835,7600000.0
2009-01-13 03:37:00,1.21835,1.21835,1.21835,1.21835,15000000.0
2009-01-13 03:38:00,1.21835,1.21835,1.21835,1.21835,6000000.0
2009-01-13 03:39:00,1.21835,1.21835,1.21835,1.21835,9000000.0
2009-01-13 03:40:00,1.21835,1.21835,1.21835,1.21835,6000000.0
2009-01-13 03:41:00,1.21835,1.21835,1.2181,1.2181,14000000.0
2009-01-13 03:42:00,1.2182,1.2187,1.2182,1.2187,12600000.0
2009-01-13 03:43:00,1.21895,1.21895,1.21895,1.21895,19800000.0
2009-01-13 03:44:00,1.21818,1.21846,1.21802,1.21846,60800000.0
2009-01-13 03:45:00,1.21814,1.2183,1.21814,1.2183,4800000.0
2009-01-13 03:46:00,1.21844,1.21852,1.21844,1.21852,5400000.0
2009-01-13 03:47:00,1.2189,1.2189,1.2189,1.2189,3000000.0
2009-01-13 03:48:00,1.21806,1.21844,1.21806,1.21844,24800000.0
2009-01-13 03:49:00,1.21885,1.21885,1.21835,1.21835,20800000.0
2009-01-13 03:50:00,1.21855,1.21855,1.21855,1.21855,3000000.0
2009-01-13 03:51:00,1.21885,1.21885,1.21875,1.21875,6800000.0
2009-01-13 03:52:00,1.21875,1.21885,1.2187,1.21885,14800000.0
2009-01-13 03:53:00,1.21895,1.21895,1.21885,1.21885,5400000.0
2009-01-13 03:54:00,1.21885,1.21885,1.2185,1.2185,8400000.0
2009-01-13 03:55:00,1.2187,1.2187,1.2186,1.2186,4800000.0
2009-01-13 03:56:00,1.2185,1.2185,1.2185,1.2185,8600000.0
2009-01-13 03:57:00,1.2185,1.2185,1.2185,1.2185,5600000.0
2009-01-13 03:58:00,1.2185,1.2185,1.2184,1.2184,20000000.0
2009-01-13 03:59:00,1.2184,1.2185,1.2184,1.2185,9800000.0
2009-01-13 04:00:00,1.21845,1.21845,1.21845,1.21845,2400000.0
2009-01-13 04:01:00,1.2182,1.21841,1.21803,1.21824,26200000.0
2009-01-13 04:02:00,1.21831,1.21831,1.21818,1.21818,13000000.0
2009-01-13 04:03:00,1.21814,1.2184,1.21793,1.2184,30200000.0
2009-01-13 04:04:00,1.2184,1.21845,1.21825,1.2183,58400000.0
2009-01-13 04:05:00,1.21825,1.21825,1.21825,1.21825,3000000.0
2009-01-13 04:06:00,1.2183,1.2183,1.21825,1.21825,5400000.0
2009-01-13 04:07:00,1.21845,1.2185,1.21815,1.21845,29400000.0
2009-01-13 04:08:00,1.21855,1.21855,1.21815,1.21845,11400000.0
2009-01-13 04:09:00,1.21855,1.21865,1.21815,1.21855,22200000.0
2009-01-13 04:10:00,1.21865,1.21865,1.21855,1.21865,13600000.0
2009-01-13 04:11:00,1.21855,1.2187,1.2182,1.2182,28800000.0
2009-01-13 04:12:00,1.2184,1.2184,1.2184,1.2184,3000000.0
2009-01-13 04:13:00,1.21812,1.21859,1.21812,1.21821,104000000.0
2009-01-13 04:14:00,1.2184,1.219,1.2184,1.21895,93000000.0
2009-01-13 04:15:00,1.21885,1.21895,1.21885,1.2189,7200000.0
2009-01-13 04:16:00,1.2188,1.2188,1.2188,1.2188,2400000.0
2009-01-13 04:17:00,1.21855,1.21855,1.21855,1.21855,2400000.0
2009-01-13 04:18:00,1.21865,1.21873,1.21837,1.21861,28800000.0
2009-01-13 04:19:00,1.21884,1.21896,1.21872,1.21883,28000000.0
2009-01-13 04:20:00,1.2187,1.21886,1.21865,1.21885,27000000.0
2009-01-13 04:21:00,1.2186,1.21865,1.2186,1.2186,14200000.0
2009-01-13 04:22:00,1.21865,1.21865,1.21865,1.21865,2400000.0
2009-01-13 04:23:00,1.21837,1.21841,1.21832,1.21837,19800000.0
2009-01-13 04:24:00,1.2186,1.2186,1.2186,1.2186,3000000.0
2009-01-13 04:25:00,1.21838,1.21853,1.21819,1.21819,70200000.0
2009-01-13 04:26:00,1.2185,1.2185,1.2185,1.2185,4800000.0
2009-01-13 04:27:00,1.2185,1.2186,1.2185,1.2186,29400000.0
2009-01-13 04:28:00,1.21845,1.2191,1.21845,1.21905,20600000.0
2009-01-13 04:29:00,1.21905,1.21905,1.21895,1.21895,3200000.0
2009-01-13 04:30:00,1.21895,1.2191,1.2189,1.2191,6400000.0
2009-01-13 04:31:00,1.2193,1.2193,1.2188,1.2188,9600000.0
2009-01-13 04:32:00,1.2189,1.21905,1.2189,1.21905,4600000.0
2009-01-13 04:33:00,1.2191,1.2193,1.21875,1.21905,60200000.0
2009-01-13 04:34:00,1.21905,1.21905,1.2187,1.2187,20000000.0
2009-01-13 04:35:00,1.2188,1.2188,1.2188,1.2188,9000000.0
2009-01-13 04:36:00,1.2188,1.2188,1.2188,1.2188,3000000.0
2009-01-13 04:37:00,1.2188,1.2188,1.21875,1.21875,6000000.0
2009-01-13 04:38:00,1.21875,1.2188,1.21795,1.2182,116400000.0
2009-01-13 04:39:00,1.2182,1.2183,1.21805,1.2183,59800000.0
2009-01-13 04:40:00,1.2181,1.2181,1.2181,1.2181,4800000.0
2009-01-13 04:41:00,1.21815,1.21825,1.2177,1.2178,48600000.0
2009-01-13 04:42:00,1.2178,1.2178,1.2176,1.21765,33000000.0
2009-01-13 04:43:00,1.21765,1.21765,1.21765,1.21765,3000000.0
2009-01-13 04:44:00,1.21765,1.21765,1.2176,1.2176,5000000.0
2009-01-13 04:45:00,1.2177,1.2177,1.2176,1.2176,10400000.0
2009-01-13 04:46:00,1.21765,1.21795,1.21765,1.21795,25200000.0
2009-01-13 04:47:00,1.2181,1.2181,1.2181,1.2181,9000000.0
2009-01-13 04:48:00,1.21825,1.21835,1.21825,1.21825,15000000.0
2009-01-13 04:49:00,1.21815,1.21815,1.21815,1.21815,3000000.0
2009-01-13 04:50:00,1.21815,1.21815,1.21815,1.21815,9000000.0
2009-01-13 04:51:00,1.21815,1.21815,1.21815,1.21815,3000000.0
2009-01-13 04:52:00,1.2183,1.2183,1.2183,1.2183,6000000.0
2009-01-13 04:53:00,1.2183,1.2183,1.21795,1.21805,7600000.0
2009-01-13 04:54:00,1.21766,1.21792,1.21764,1.21776,185200000.0
2009-01-13 04:55:00,1.21778,1.21803,1.21767,1.21802,168600000.0
2009-01-13 04:56:00,1.2178,1.2178,1.21762,1.2177,74200000.0
2009-01-13 04:57:00,1.21767,1.21797,1.21761,1.2177,156000000.0
2009-01-13 04:58:00,1.218,1.21815,1.218,1.21815,19400000.0
2009-01-13 04:59:00,1.21815,1.21815,1.21815,1.21815,3000000.0
2009-01-13 05:00:00,1.21815,1.21815,1.2181,1.2181,9000000.0
2009-01-13 05:01:00,1.2182,1.2182,1.2181,1.2181,19600000.0
2009-01-13 05:02:00,1.2178,1.21784,1.21737,1.21773,78400000.0
2009-01-13 05:03:00,1.2177,1.2179,1.2177,1.2179,27800000.0
2009-01-13 05:04:00,1.21763,1.21783,1.2176,1.2177,128400000.0
2009-01-13 05:05:00,1.21815,1.21815,1.21815,1.21815,3000000.0
2009-01-13 05:06:00,1.21773,1.21787,1.21773,1.2178,57400000.0
2009-01-13 05:07:00,1.21798,1.2181,1.2178,1.21795,140400000.0
2009-01-13 05:08:00,1.21774,1.21804,1.21774,1.21788,103400000.0
2009-01-13 05:09:00,1.21781,1.21794,1.21777,1.21777,86400000.0
2009-01-13 05:10:00,1.21805,1.21805,1.21805,1.21805,2400000.0
2009-01-13 05:11:00,1.21786,1.21793,1.21769,1.2178,64800000.0
2009-01-13 05:12:00,1.21794,1.21805,1.2178,1.21786,61400000.0
2009-01-13 05:13:00,1.21815,1.2185,1.21815,1.2185,14400000.0
2009-01-13 05:14:00,1.2186,1.2186,1.2185,1.2185,11600000.0
2009-01-13 05:15:00,1.2185,1.2185,1.2185,1.2185,3000000.0
2009-01-13 05:16:00,1.2185,1.2185,1.2181,1.2181,29200000.0
2009-01-13 05:17:00,1.21815,1.21815,1.21815,1.21815,2400000.0
2009-01-13 05:18:00,1.21802,1.21805,1.2179,1.21792,108600000.0
2009-01-13 05:19:00,1.21795,1.2181,1.2179,1.21795,226400000.0
2009-01-13 05:20:00,1.2181,1.21815,1.218,1.21815,25000000.0
2009-01-13 05:21:00,1.2181,1.2181,1.21805,1.21805,12000000.0
2009-01-13 05:22:00,1.218,1.218,1.218,1.218,2400000.0
2009-01-13 05:23:00,1.21804,1.21805,1.21792,1.21793,40200000.0
2009-01-13 05:24:00,1.2181,1.2181,1.21805,1.21805,12000000.0
2009-01-13 05:25:00,1.2181,1.2182,1.2181,1.2181,21000000.0
2009-01-13 05:26:00,1.21815,1.2183,1.218,1.2182,44400000.0
2009-01-13 05:27:00,1.21815,1.21815,1.21815,1.21815,5600000.0
2009-01-13 05:28:00,1.21805,1.21836,1.21795,1.21795,124800000.0
2009-01-13 05:29:00,1.21815,1.2183,1.21815,1.2182,46000000.0
2009-01-13 05:30:00,1.2183,1.21835,1.21815,1.21825,35000000.0
2009-01-13 05:31:00,1.2183,1.2183,1.21825,1.21825,6000000.0
2009-01-13 05:32:00,1.21815,1.21815,1.21815,1.21815,2400000.0
2009-01-13 05:33:00,1.2183,1.21835,1.21815,1.21822,117200000.0
2009-01-13 05:34:00,1.21765,1.2177,1.21762,1.21765,23800000.0
2009-01-13 05:35:00,1.21815,1.21825,1.2181,1.21825,37200000.0
2009-01-13 05:36:00,1.2184,1.2184,1.21815,1.2182,18000000.0
2009-01-13 05:37:00,1.2184,1.2184,1.21825,1.21825,8000000.0
2009-01-13 05:38:00,1.2182,1.2183,1.2182,1.2183,5400000.0
2009-01-13 05:39:00,1.21835,1.21855,1.21835,1.2185,15200000.0
2009-01-13 05:40:00,1.21845,1.21845,1.21805,1.2181,38400000.0
2009-01-13 05:41:00,1.2181,1.2183,1.2181,1.2183,12000000.0
2009-01-13 05:42:00,1.21835,1.21835,1.2181,1.2181,26000000.0
2009-01-13 05:43:00,1.21805,1.21825,1.21805,1.2182,13400000.0
2009-01-13 05:44:00,1.2183,1.2188,1.2183,1.21875,50200000.0
2009-01-13 05:45:00,1.21885,1.21885,1.21885,1.21885,2400000.0
2009-01-13 05:46:00,1.21849,1.21855,1.21842,1.21846,57400000.0
2009-01-13 05:47:00,1.21885,1.2189,1.21885,1.2189,4800000.0
2009-01-13 05:48:00,1.2189,1.2189,1.2188,1.2188,8000000.0
2009-01-13 05:49:00,1.2189,1.2189,1.2188,1.21885,10400000.0
2009-01-13 05:50:00,1.21895,1.2191,1.21895,1.219,31000000.0
2009-01-13 05:51:00,1.2189,1.2189,1.2189,1.2189,5600000.0
2009-01-13 05:52:00,1.21895,1.21895,1.21895,1.21895,3000000.0
2009-01-13 05:53:00,1.21905,1.21905,1.21905,1.21905,3000000.0
2009-01-13 05:54:00,1.21905,1.21905,1.21905,1.21905,5600000.0
2009-01-13 05:55:00,1.21905,1.21905,1.219,1.219,4800000.0
2009-01-13 05:56:00,1.2189,1.2189,1.2189,1.2189,8800000.0
2009-01-13 05:57:00,1.21855,1.21876,1.21855,1.21872,11200000.0
2009-01-13 05:58:00,1.2189,1.2189,1.2189,1.2189,7800000.0
2009-01-13 05:59:00,1.21895,1.21895,1.21895,1.21895,2400000.0
2009-01-13 06:00:00,1.21873,1.21889,1.21858,1.21858,69600000.0
2009-01-13 06:01:00,1.21867,1.21867,1.21843,1.21856,52600000.0
2009-01-13 06:02:00,1.21888,1.21902,1.21876,1.21885,190400000.0
2009-01-13 06:03:00,1.21895,1.21895,1.21895,1.21895,2400000.0
2009-01-13 06:04:00,1.21842,1.21848,1.21827,1.21827,148200000.0
2009-01-13 06:05:00,1.21895,1.21895,1.2184,1.21845,32400000.0
2009-01-13 06:06:00,1.21855,1.21855,1.21835,1.21835,43600000.0
2009-01-13 06:07:00,1.2184,1.2184,1.2184,1.2184,12600000.0
2009-01-13 06:08:00,1.2185,1.2186,1.2185,1.2185,28000000.0
2009-01-13 06:09:00,1.2189,1.21895,1.21835,1.21845,36200000.0
2009-01-13 06:10:00,1.2186,1.2186,1.2186,1.2186,9000000.0
2009-01-13 06:11:00,1.2186,1.2193,1.2185,1.21915,33000000.0
2009-01-13 06:12:00,1.21915,1.2194,1.2187,1.2188,35600000.0
2009-01-13 06:13:00,1.2191,1.21915,1.2189,1.21915,15400000.0
2009-01-13 06:14:00,1.21925,1.21925,1.21925,1.21925,9000000.0
2009-01-13 06:15:00,1.2189,1.2193,1.2189,1.2193,10800000.0
2009-01-13 06:16:00,1.2193,1.2193,1.21885,1.21925,30400000.0
2009-01-13 06:17:00,1.21885,1.21896,1.21883,1.21885,218200000.0
2009-01-13 06:18:00,1.2193,1.21935,1.2193,1.21935,9000000.0
2009-01-13 06:19:00,1.2193,1.2193,1.2193,1.2193,6000000.0
2009-01-13 06:20:00,1.2193,1.21945,1.2193,1.21945,12000000.0
2009-01-13 06:21:00,1.2195,1.2195,1.2192,1.2192,7600000.0
2009-01-13 06:22:00,1.21925,1.2195,1.219,1.21935,30400000.0
2009-01-13 06:23:00,1.21935,1.21935,1.2189,1.2189,21800000.0
2009-01-13 06:24:00,1.21895,1.21915,1.21895,1.21915,24600000.0
2009-01-13 06:25:00,1.21895,1.21915,1.21865,1.21865,29800000.0
2009-01-13 06:26:00,1.2187,1.21885,1.2187,1.21885,19400000.0
2009-01-13 06:27:00,1.2189,1.2189,1.2186,1.2186,15000000.0
2009-01-13 06:28:00,1.2184,1.2184,1.2184,1.2184,5600000.0
2009-01-13 06:29:00,1.21871,1.2188,1.21842,1.21867,173000000.0
2009-01-13 06:30:00,1.21837,1.21873,1.21819,1.21873,82000000.0
2009-01-13 06:31:00,1.21845,1.21855,1.21845,1.21845,14000000.0
2009-01-13 06:32:00,1.21855,1.2186,1.21845,1.21855,27400000.0
2009-01-13 06:33:00,1.21865,1.21865,1.21855,1.21855,10800000.0
2009-01-13 06:34:00,1.21823,1.2187,1.21794,1.2182,153600000.0
2009-01-13 06:35:00,1.21855,1.219,1.21845,1.2187,64000000.0
2009-01-13 06:36:00,1.21895,1.2193,1.2189,1.2193,15200000.0
2009-01-13 06:37:00,1.2193,1.2193,1.2193,1.2193,3200000.0
2009-01-13 06:38:00,1.21881,1.21894,1.21868,1.21885,75200000.0
2009-01-13 06:39:00,1.2193,1.2193,1.2191,1.21915,20000000.0
2009-01-13 06:40:00,1.21915,1.21915,1.21915,1.21915,3000000.0
2009-01-13 06:41:00,1.21915,1.21935,1.21895,1.21895,44000000.0
2009-01-13 06:42:00,1.2191,1.2194,1.219,1.2194,39400000.0
2009-01-13 06:43:00,1.2194,1.21945,1.2193,1.2193,14800000.0
2009-01-13 06:44:00,1.219,1.21905,1.21862,1.21905,137400000.0
2009-01-13 06:45:00,1.2193,1.2194,1.2193,1.21935,24800000.0
2009-01-13 06:46:00,1.21935,1.21935,1.21935,1.21935,7600000.0
2009-01-13 06:47:00,1.21905,1.21939,1.21902,1.21939,54200000.0
2009-01-13 06:48:00,1.21935,1.21935,1.21925,1.21925,12800000.0
2009-01-13 06:49:00,1.21913,1.21949,1.21884,1.21891,99400000.0
2009-01-13 06:50:00,1.21915,1.21925,1.2191,1.21925,26400000.0
2009-01-13 06:51:00,1.21925,1.21925,1.2192,1.2192,9000000.0
2009-01-13 06:52:00,1.21915,1.21915,1.21855,1.21855,42400000.0
2009-01-13 06:53:00,1.21865,1.21865,1.21855,1.21855,65000000.0
2009-01-13 06:54:00,1.21855,1.21855,1.21855,1.21855,21800000.0
2009-01-13 06:55:00,1.21855,1.2186,1.2185,1.21855,28200000.0
2009-01-13 06:56:00,1.2185,1.21855,1.21845,1.21855,23200000.0
2009-01-13 06:57:00,1.21855,1.21855,1.21855,1.21855,3000000.0
2009-01-13 06:58:00,1.21855,1.2187,1.2185,1.2185,21800000.0
2009-01-13 06:59:00,1.21814,1.2183,1.21788,1.21807,158600000.0
2009-01-13 07:00:00,1.21834,1.2185,1.21827,1.21845,173800000.0
2009-01-13 07:01:00,1.21843,1.21847,1.21826,1.21842,120600000.0
2009-01-13 07:02:00,1.21863,1.21871,1.21855,1.21859,123800000.0
2009-01-13 07:03:00,1.21855,1.21855,1.21855,1.21855,5600000.0
2009-01-13 07:04:00,1.21865,1.21865,1.21865,1.21865,3000000.0
2009-01-13 07:05:00,1.21865,1.21865,1.21865,1.21865,3000000.0
2009-01-13 07:06:00,1.21865,1.21865,1.21865,1.21865,3000000.0
2009-01-13 07:07:00,1.21865,1.21865,1.21865,1.21865,3000000.0
2009-01-13 07:08:00,1.21865,1.21865,1.21865,1.21865,3000000.0
2009-01-13 07:09:00,1.21855,1.21855,1.2185,1.2185,5600000.0
2009-01-13 07:10:00,1.21855,1.21855,1.21855,1.21855,2400000.0
2009-01-13 07:11:00,1.2185,1.2185,1.2185,1.2185,3200000.0
2009-01-13 07:12:00,1.21855,1.21855,1.21855,1.21855,2400000.0
2009-01-13 07:13:00,1.21865,1.21875,1.21865,1.21875,14000000.0
2009-01-13 07:14:00,1.2187,1.2187,1.2187,1.2187,5600000.0
2009-01-13 07:15:00,1.21855,1.21873,1.21848,1.21863,176600000.0
2009-01-13 07:16:00,1.21846,1.21846,1.21816,1.2183,197000000.0
2009-01-13 07:17:00,1.2184,1.21862,1.21836,1.21836,106000000.0
2009-01-13 07:18:00,1.21833,1.21861,1.21826,1.21826,95000000.0
2009-01-13 07:19:00,1.2187,1.2187,1.21865,1.21865,8000000.0
2009-01-13 07:20:00,1.21865,1.21865,1.21865,1.21865,5600000.0
2009-01-13 07:21:00,1.21865,1.21865,1.21865,1.21865,5600000.0
2009-01-13 07:22:00,1.21832,1.21852,1.21825,1.21825,141600000.0
2009-01-13 07:23:00,1.21832,1.21841,1.21821,1.21828,140200000.0
2009-01-13 07:24:00,1.21865,1.21865,1.21865,1.21865,4800000.0
2009-01-13 07:25:00,1.2187,1.2187,1.21865,1.21865,22200000.0
2009-01-13 07:26:00,1.21865,1.21865,1.21865,1.21865,2400000.0
2009-01-13 07:27:00,1.21865,1.21865,1.21865,1.21865,4800000.0
2009-01-13 07:28:00,1.2188,1.2188,1.2186,1.2186,6800000.0
2009-01-13 07:29:00,1.21865,1.21865,1.21865,1.21865,2400000.0
2009-01-13 07:30:00,1.21865,1.21865,1.21865,1.21865,2400000.0
2009-01-13 07:31:00,1.21865,1.2187,1.21865,1.2187,12000000.0
2009-01-13 07:32:00,1.21832,1.21843,1.21825,1.21825,86400000.0
2009-01-13 07:33:00,1.21835,1.21846,1.21829,1.21833,68600000.0
2009-01-13 07:34:00,1.2186,1.21865,1.2186,1.21865,9000000.0
2009-01-13 07:35:00,1.21843,1.21853,1.21843,1.21845,34600000.0
2009-01-13 07:36:00,1.21838,1.21841,1.21825,1.2183,157600000.0
2009-01-13 07:37:00,1.21837,1.21839,1.21828,1.21828,24000000.0
2009-01-13 07:38:00,1.21834,1.2185,1.21825,1.21832,166000000.0
2009-01-13 07:39:00,1.2184,1.2185,1.21827,1.21837,260000000.0
2009-01-13 07:40:00,1.21855,1.21863,1.21855,1.21863,89200000.0
2009-01-13 07:41:00,1.21839,1.21839,1.21828,1.21832,146800000.0
2009-01-13 07:42:00,1.21875,1.2194,1.21875,1.2194,60800000.0
2009-01-13 07:43:00,1.2193,1.21945,1.21885,1.21925,106400000.0
2009-01-13 07:44:00,1.21925,1.21965,1.21925,1.21965,8600000.0
2009-01-13 07:45:00,1.2198,1.2198,1.2198,1.2198,32000000.0
2009-01-13 07:46:00,1.2198,1.2199,1.2198,1.2199,63000000.0
2009-01-13 07:47:00,1.2199,1.2202,1.2199,1.22015,45800000.0
2009-01-13 07:48:00,1.22015,1.22015,1.2198,1.2198,21600000.0
2009-01-13 07:49:00,1.2198,1.2198,1.2198,1.2198,9600000.0
2009-01-13 07:50:00,1.2198,1.2198,1.2198,1.2198,3200000.0
2009-01-13 07:51:00,1.21953,1.21954,1.21935,1.21941,185800000.0
2009-01-13 07:52:00,1.2198,1.2198,1.2198,1.2198,1600000.0
2009-01-13 07:53:00,1.2194,1.21974,1.2194,1.21974,21600000.0
2009-01-13 07:54:00,1.2197,1.2202,1.2197,1.2202,77400000.0
2009-01-13 07:55:00,1.2203,1.2204,1.2203,1.2204,2000000.0
2009-01-13 07:56:00,1.22035,1.22035,1.22025,1.22025,32200000.0
2009-01-13 07:57:00,1.22025,1.2203,1.22015,1.2202,66600000.0
2009-01-13 07:58:00,1.22025,1.22045,1.2202,1.2203,61400000.0
2009-01-13 07:59:00,1.2204,1.22045,1.2202,1.2204,20400000.0
2009-01-13 08:00:00,1.22045,1.221,1.22045,1.221,31000000.0
2009-01-13 08:01:00,1.22105,1.22105,1.221,1.22105,4800000.0
2009-01-13 08:02:00,1.221,1.221,1.22045,1.2207,36200000.0
2009-01-13 08:03:00,1.22065,1.2209,1.22065,1.2209,19400000.0
2009-01-13 08:04:00,1.22069,1.22077,1.2203,1.22038,124200000.0
2009-01-13 08:05:00,1.22022,1.22075,1.22022,1.22045,39200000.0
2009-01-13 08:06:00,1.2209,1.2212,1.2204,1.22055,24000000.0
2009-01-13 08:07:00,1.22045,1.2205,1.2204,1.2205,21000000.0
2009-01-13 08:08:00,1.2205,1.2205,1.2205,1.2205,6000000.0
2009-01-13 08:09:00,1.2205,1.2208,1.2204,1.22055,22800000.0
2009-01-13 08:10:00,1.22055,1.2211,1.22055,1.2211,9000000.0
2009-01-13 08:11:00,1.2211,1.2211,1.2211,1.2211,6400000.0
2009-01-13 08:12:00,1.2211,1.2211,1.2211,1.2211,6400000.0
2009-01-13 08:13:00,1.2211,1.2211,1.22035,1.2205,11000000.0
2009-01-13 08:14:00,1.2204,1.2205,1.2204,1.2205,7200000.0
2009-01-13 08:15:00,1.22035,1.2205,1.22035,1.2205,10400000.0
2009-01-13 08:16:00,1.22035,1.2205,1.22035,1.2205,5600000.0
2009-01-13 08:17:00,1.22035,1.2208,1.22035,1.22055,38600000.0
2009-01-13 08:18:00,1.2208,1.2209,1.2208,1.2209,20000000.0
2009-01-13 08:19:00,1.22055,1.22055,1.22055,1.22055,4800000.0
2009-01-13 08:20:00,1.2206,1.2206,1.2206,1.2206,2400000.0
2009-01-13 08:21:00,1.22065,1.22065,1.22065,1.22065,2400000.0
2009-01-13 08:22:00,1.22075,1.22085,1.22075,1.22085,29400000.0
2009-01-13 08:23:00,1.22085,1.22105,1.22085,1.22105,12800000.0
2009-01-13 08:24:00,1.22105,1.22105,1.22045,1.22075,68200000.0
2009-01-13 08:25:00,1.2209,1.22115,1.2208,1.22115,114400000.0
2009-01-13 08:26:00,1.22115,1.22115,1.22115,1.22115,8000000.0
2009-01-13 08:27:00,1.22115,1.22125,1.22065,1.22065,20600000.0
2009-01-13 08:28:00,1.2207,1.2208,1.2207,1.2207,9600000.0
2009-01-13 08:29:00,1.2207,1.2207,1.22035,1.2205,12400000.0
2009-01-13 08:30:00,1.22037,1.22083,1.22015,1.22027,47000000.0
2009-01-13 08:31:00,1.2205,1.2205,1.22025,1.22035,26000000.0
2009-01-13 08:32:00,1.2206,1.22075,1.21975,1.21995,45800000.0
2009-01-13 08:33:00,1.21995,1.21995,1.21995,1.21995,24200000.0
2009-01-13 08:34:00,1.21995,1.22005,1.21995,1.22005,11600000.0
2009-01-13 08:35:00,1.2199,1.22005,1.2199,1.22005,18600000.0
2009-01-13 08:36:00,1.2201,1.2203,1.2201,1.2203,18400000.0
2009-01-13 08:37:00,1.22015,1.2202,1.22015,1.2202,18400000.0
2009-01-13 08:38:00,1.22015,1.22015,1.22015,1.22015,8600000.0
2009-01-13 08:39:00,1.22015,1.22015,1.22015,1.22015,5600000.0
2009-01-13 08:40:00,1.22015,1.22015,1.22015,1.22015,3000000.0
2009-01-13 08:41:00,1.22015,1.22025,1.22015,1.22025,15800000.0
2009-01-13 08:42:00,1.22015,1.22025,1.22015,1.22025,8000000.0
2009-01-13 08:43:00,1.22015,1.2207,1.22015,1.22025,18000000.0
2009-01-13 08:44:00,1.22055,1.2213,1.22025,1.22105,118800000.0
2009-01-13 08:45:00,1.22115,1.2212,1.22075,1.22075,30400000.0
2009-01-13 08:46:00,1.2207,1.22075,1.22005,1.22035,111000000.0
2009-01-13 08:47:00,1.22085,1.22115,1.22085,1.22115,26000000.0
2009-01-13 08:48:00,1.22095,1.22095,1.22095,1.22095,1600000.0
2009-01-13 08:49:00,1.221,1.221,1.22005,1.2207,63400000.0
2009-01-13 08:50:00,1.22075,1.22075,1.22025,1.22025,24800000.0
2009-01-13 08:51:00,1.22025,1.22075,1.22025,1.22075,27000000.0
2009-01-13 08:52:00,1.2209,1.22095,1.2208,1.2208,72400000.0
2009-01-13 08:53:00,1.2206,1.2206,1.22045,1.2205,60200000.0
2009-01-13 08:54:00,1.2205,1.22075,1.2205,1.2207,30000000.0
2009-01-13 08:55:00,1.2207,1.22075,1.22065,1.22065,29200000.0
2009-01-13 08:56:00,1.22065,1.22075,1.22065,1.22065,45000000.0
2009-01-13 08:57:00,1.22075,1.22075,1.22055,1.22055,64400000.0
2009-01-13 08:58:00,1.22055,1.22055,1.22055,1.22055,5600000.0
2009-01-13 08:59:00,1.22065,1.22085,1.22065,1.22065,21600000.0
2009-01-13 09:00:00,1.22065,1.22105,1.22065,1.22105,33800000.0
2009-01-13 09:01:00,1.22115,1.22115,1.2205,1.2206,27200000.0
2009-01-13 09:02:00,1.22065,1.2214,1.22065,1.22135,41400000.0
2009-01-13 09:03:00,1.22135,1.22155,1.22135,1.22145,47600000.0
2009-01-13 09:04:00,1.22145,1.22145,1.2212,1.2212,8800000.0
2009-01-13 09:05:00,1.22125,1.22145,1.2211,1.2213,37200000.0
2009-01-13 09:06:00,1.2207,1.22115,1.2207,1.2211,38000000.0
2009-01-13 09:07:00,1.2209,1.22155,1.2207,1.22155,40200000.0
2009-01-13 09:08:00,1.2216,1.22215,1.2216,1.22215,78400000.0
2009-01-13 09:09:00,1.22215,1.2224,1.222,1.2221,28400000.0
2009-01-13 09:10:00,1.2221,1.22265,1.2221,1.22255,28800000.0
2009-01-13 09:11:00,1.2226,1.22275,1.22225,1.22225,31000000.0
2009-01-13 09:12:00,1.2222,1.2225,1.2222,1.2225,11400000.0
2009-01-13 09:13:00,1.2225,1.22255,1.2223,1.2223,28200000.0
2009-01-13 09:14:00,1.22235,1.22235,1.22235,1.22235,6000000.0
2009-01-13 09:15:00,1.22195,1.22215,1.2217,1.22205,39000000.0
2009-01-13 09:16:00,1.2217,1.22195,1.2216,1.2219,11600000.0
2009-01-13 09:17:00,1.2215,1.22175,1.2214,1.22155,24000000.0
2009-01-13 09:18:00,1.2216,1.22205,1.2216,1.22205,7800000.0
2009-01-13 09:19:00,1.2221,1.2221,1.22155,1.2218,40000000.0
2009-01-13 09:20:00,1.22195,1.2221,1.22195,1.2221,6000000.0
2009-01-13 09:21:00,1.2221,1.2222,1.2219,1.2221,59400000.0
2009-01-13 09:22:00,1.22215,1.22215,1.22155,1.22155,62400000.0
2009-01-13 09:23:00,1.22165,1.22175,1.22145,1.22165,21400000.0
2009-01-13 09:24:00,1.22175,1.2222,1.22175,1.2222,21200000.0
2009-01-13 09:25:00,1.22225,1.22225,1.22205,1.22205,14000000.0
2009-01-13 09:26:00,1.22205,1.22265,1.222,1.2224,39600000.0
2009-01-13 09:27:00,1.22255,1.22265,1.22235,1.22265,6400000.0
2009-01-13 09:28:00,1.22265,1.22275,1.2225,1.22255,18400000.0
2009-01-13 09:29:00,1.22245,1.2227,1.2222,1.2223,79600000.0
2009-01-13 09:30:00,1.2223,1.22265,1.2223,1.2226,55000000.0
2009-01-13 09:31:00,1.2226,1.2227,1.22255,1.22255,26600000.0
2009-01-13 09:32:00,1.22255,1.22255,1.22255,1.22255,3200000.0
2009-01-13 09:33:00,1.22245,1.22245,1.22225,1.2223,10800000.0
2009-01-13 09:34:00,1.22225,1.22235,1.22225,1.22235,19200000.0
2009-01-13 09:35:00,1.22235,1.2226,1.22235,1.2226,17000000.0
2009-01-13 09:36:00,1.2224,1.2226,1.22225,1.2224,36400000.0
2009-01-13 09:37:00,1.22225,1.22225,1.22168,1.22205,167400000.0
2009-01-13 09:38:00,1.22225,1.22245,1.2222,1.2224,50400000.0
2009-01-13 09:39:00,1.2223,1.2223,1.2215,1.2218,51400000.0
2009-01-13 09:40:00,1.22175,1.22175,1.2214,1.2214,23400000.0
2009-01-13 09:41:00,1.22145,1.22155,1.22135,1.22155,49800000.0
2009-01-13 09:42:00,1.22165,1.22165,1.22145,1.22145,11200000.0
2009-01-13 09:43:00,1.2216,1.2216,1.2214,1.2215,52200000.0
2009-01-13 09:44:00,1.2214,1.2214,1.2214,1.2214,9000000.0
2009-01-13 09:45:00,1.22145,1.2217,1.22145,1.2217,48200000.0
2009-01-13 09:46:00,1.22175,1.2218,1.22175,1.2218,12000000.0
2009-01-13 09:47:00,1.2218,1.22185,1.2217,1.2217,47000000.0
2009-01-13 09:48:00,1.2217,1.22175,1.22135,1.2217,57600000.0
2009-01-13 09:49:00,1.2215,1.22175,1.2215,1.22155,26600000.0
2009-01-13 09:50:00,1.2216,1.22245,1.2216,1.22245,102400000.0
2009-01-13 09:51:00,1.22245,1.22255,1.2224,1.22255,38800000.0
2009-01-13 09:52:00,1.22255,1.22265,1.2223,1.2224,51400000.0
2009-01-13 09:53:00,1.2224,1.22255,1.2224,1.22255,20600000.0
2009-01-13 09:54:00,1.2225,1.22345,1.2225,1.2226,105300000.0
2009-01-13 09:55:00,1.2226,1.2226,1.22235,1.22235,24200000.0
2009-01-13 09:56:00,1.22235,1.22235,1.22195,1.22195,48400000.0
2009-01-13 09:57:00,1.2219,1.22195,1.22135,1.2217,179200000.0
2009-01-13 09:58:00,1.2217,1.22275,1.22125,1.22235,228600001.0
2009-01-13 09:59:00,1.2224,1.2224,1.22215,1.2222,8600000.0
2009-01-13 10:00:00,1.2222,1.22225,1.2219,1.22225,62600000.0
2009-01-13 10:01:00,1.2223,1.2223,1.22135,1.22135,54000000.0
2009-01-13 10:02:00,1.22135,1.2216,1.22125,1.2216,107600000.0
2009-01-13 10:03:00,1.22165,1.22165,1.22075,1.22085,103600000.0
2009-01-13 10:04:00,1.22085,1.22085,1.21905,1.21965,198600000.0
2009-01-13 10:05:00,1.21965,1.22135,1.21895,1.22115,216400001.0
2009-01-13 10:06:00,1.22115,1.2213,1.2204,1.22045,134800002.0
2009-01-13 10:07:00,1.22045,1.22045,1.2187,1.2187,117200000.0
2009-01-13 10:08:00,1.219,1.21995,1.21875,1.2192,155900000.0
2009-01-13 10:09:00,1.2193,1.22105,1.2193,1.22095,170200000.0
2009-01-13 10:10:00,1.22105,1.2211,1.2191,1.2193,292000004.0
2009-01-13 10:11:00,1.2194,1.22045,1.21925,1.21935,200800002.0
2009-01-13 10:12:00,1.21935,1.2222,1.2193,1.2222,180200000.0
2009-01-13 10:13:00,1.2221,1.2221,1.2206,1.2208,277399998.0
2009-01-13 10:14:00,1.2207,1.221,1.22055,1.221,85400000.0
2009-01-13 10:15:00,1.221,1.22105,1.22025,1.2209,137000000.0
2009-01-13 10:16:00,1.2209,1.22095,1.2203,1.2203,68800000.0
2009-01-13 10:17:00,1.2203,1.2212,1.2203,1.2212,85800000.0
2009-01-13 10:18:00,1.2213,1.2214,1.2209,1.2212,147800000.0
2009-01-13 10:19:00,1.22115,1.2214,1.22095,1.2214,77600000.0
2009-01-13 10:20:00,1.2214,1.22205,1.2214,1.22205,180200000.0
2009-01-13 10:21:00,1.2221,1.22315,1.2221,1.22235,147900001.0
2009-01-13 10:22:00,1.2224,1.22255,1.22095,1.22175,145000000.0
2009-01-13 10:23:00,1.22175,1.2234,1.22175,1.22325,301600000.0
2009-01-13 10:24:00,1.2233,1.2233,1.22175,1.22195,297400000.0
2009-01-13 10:25:00,1.22195,1.22215,1.2209,1.22175,274600000.0
2009-01-13 10:26:00,1.2217,1.222,1.2215,1.22175,135800000.0
2009-01-13 10:27:00,1.22175,1.22185,1.21965,1.22005,247800002.0
2009-01-13 10:28:00,1.2201,1.2211,1.22005,1.2211,108800000.0
2009-01-13 10:29:00,1.22115,1.222,1.22115,1.222,57200000.0
2009-01-13 10:30:00,1.222,1.2229,1.222,1.22245,148000000.0
2009-01-13 10:31:00,1.22255,1.22255,1.2219,1.2219,67600000.0
2009-01-13 10:32:00,1.22195,1.22245,1.22195,1.22245,53600000.0
2009-01-13 10:33:00,1.22235,1.22235,1.2213,1.22165,78800000.0
2009-01-13 10:34:00,1.2217,1.22175,1.22125,1.2217,109600000.0
2009-01-13 10:35:00,1.2217,1.2217,1.2217,1.2217,9200000.0
2009-01-13 10:36:00,1.22185,1.22195,1.22185,1.22195,23400000.0
2009-01-13 10:37:00,1.22205,1.2227,1.22205,1.2227,35200000.0
2009-01-13 10:38:00,1.2227,1.2237,1.2227,1.22315,216399999.0
2009-01-13 10:39:00,1.22315,1.22315,1.2222,1.2229,272200001.0
2009-01-13 10:40:00,1.2227,1.2229,1.2224,1.22255,61400000.0
2009-01-13 10:41:00,1.2226,1.2228,1.2226,1.2228,10600000.0
2009-01-13 10:42:00,1.22285,1.2231,1.2226,1.2226,19000000.0
2009-01-13 10:43:00,1.2227,1.2228,1.2225,1.2226,57200000.0
2009-01-13 10:44:00,1.2226,1.2226,1.22255,1.22255,35800000.0
2009-01-13 10:45:00,1.2226,1.22295,1.2226,1.22295,44400000.0
2009-01-13 10:46:00,1.22295,1.22295,1.2227,1.2228,62800000.0
2009-01-13 10:47:00,1.2228,1.2231,1.2228,1.223,41000000.0
2009-01-13 10:48:00,1.2232,1.22375,1.2232,1.22375,139400000.0
2009-01-13 10:49:00,1.22375,1.2238,1.2235,1.2235,140999999.0
2009-01-13 10:50:00,1.2236,1.2236,1.2233,1.22335,53600000.0
2009-01-13 10:51:00,1.22325,1.2233,1.22315,1.2233,29400000.0
2009-01-13 10:52:00,1.22335,1.2235,1.22335,1.2234,71999999.0
2009-01-13 10:53:00,1.22325,1.2233,1.22265,1.22265,56000000.0
2009-01-13 10:54:00,1.22265,1.22265,1.2225,1.2225,30000000.0
2009-01-13 10:55:00,1.22255,1.22275,1.2225,1.22265,42600000.0
2009-01-13 10:56:00,1.22265,1.22285,1.22265,1.22285,13800000.0
2009-01-13 10:57:00,1.2229,1.223,1.22265,1.22265,49400000.0
2009-01-13 10:58:00,1.2227,1.2227,1.2226,1.2226,10800000.0
2009-01-13 10:59:00,1.2227,1.2237,1.2227,1.2237,62400000.0
2009-01-13 11:00:00,1.2237,1.2237,1.2223,1.2225,180800000.0
2009-01-13 11:01:00,1.2225,1.2228,1.222,1.22235,139000000.0
2009-01-13 11:02:00,1.22235,1.2231,1.22235,1.2231,52800000.0
2009-01-13 11:03:00,1.2231,1.22365,1.2226,1.2228,371600001.0
2009-01-13 11:04:00,1.2228,1.2228,1.22135,1.22195,226200000.0
2009-01-13 11:05:00,1.22195,1.22305,1.22165,1.22235,287700000.0
2009-01-13 11:06:00,1.22235,1.22235,1.22165,1.22175,56600000.0
2009-01-13 11:07:00,1.22165,1.22175,1.22045,1.22065,241600000.0
2009-01-13 11:08:00,1.22065,1.2207,1.2198,1.22005,358000000.0
2009-01-13 11:09:00,1.2201,1.22165,1.21995,1.22095,367200000.0
2009-01-13 11:10:00,1.221,1.2214,1.2205,1.22075,265500000.0
2009-01-13 11:11:00,1.22075,1.22085,1.22045,1.22075,309199995.0
2009-01-13 11:12:00,1.2208,1.2214,1.2208,1.2214,85200000.0
2009-01-13 11:13:00,1.2215,1.2223,1.2215,1.2217,167500000.0
2009-01-13 11:14:00,1.22175,1.22175,1.22165,1.2217,34400000.0
2009-01-13 11:15:00,1.2218,1.2218,1.22085,1.2214,153400000.0
2009-01-13 11:16:00,1.2214,1.2214,1.2214,1.2214,11800000.0
2009-01-13 11:17:00,1.22145,1.22165,1.2214,1.22155,88000000.0
2009-01-13 11:18:00,1.22155,1.223,1.22145,1.2226,286600001.0
2009-01-13 11:19:00,1.2226,1.2226,1.2215,1.2215,95800000.0
2009-01-13 11:20:00,1.22145,1.2224,1.22125,1.22215,144400000.0
2009-01-13 11:21:00,1.2222,1.2234,1.22215,1.22315,152400000.0
2009-01-13 11:22:00,1.22315,1.2233,1.22275,1.22285,98600000.0
2009-01-13 11:23:00,1.22285,1.223,1.22275,1.2229,51400000.0
2009-01-13 11:24:00,1.2229,1.2231,1.2229,1.22295,58000000.0
2009-01-13 11:25:00,1.22275,1.22275,1.22275,1.22275,10400000.0
2009-01-13 11:26:00,1.22285,1.223,1.22285,1.223,51400000.0
2009-01-13 11:27:00,1.223,1.223,1.2226,1.2227,57400000.0
2009-01-13 11:28:00,1.2227,1.2227,1.22265,1.22265,19600000.0
2009-01-13 11:29:00,1.22265,1.22265,1.22265,1.22265,4800000.0
2009-01-13 11:30:00,1.2227,1.2227,1.22205,1.2223,86200000.0
2009-01-13 11:31:00,1.2224,1.2224,1.22205,1.22235,52800000.0
2009-01-13 11:32:00,1.22235,1.22255,1.22235,1.22255,27600000.0
2009-01-13 11:33:00,1.22255,1.22255,1.22255,1.22255,3200000.0
2009-01-13 11:34:00,1.22255,1.2229,1.2225,1.2228,32000000.0
2009-01-13 11:35:00,1.2228,1.223,1.22275,1.2228,74600000.0
2009-01-13 11:36:00,1.22275,1.22275,1.2226,1.22275,89400000.0
2009-01-13 11:37:00,1.22275,1.22275,1.2221,1.22235,83800000.0
2009-01-13 11:38:00,1.22235,1.22255,1.22235,1.22255,76800000.0
2009-01-13 11:39:00,1.22255,1.2228,1.22245,1.2227,92200000.0
2009-01-13 11:40:00,1.2227,1.2227,1.222,1.22215,116400000.0
2009-01-13 11:41:00,1.22215,1.22215,1.22145,1.2215,122200000.0
2009-01-13 11:42:00,1.2216,1.2216,1.21985,1.22005,71800000.0
2009-01-13 11:43:00,1.22005,1.22005,1.21885,1.2189,160800000.0
2009-01-13 11:44:00,1.2189,1.2194,1.2189,1.2194,71600000.0
2009-01-13 11:45:00,1.2194,1.21945,1.21885,1.21885,100400000.0
2009-01-13 11:46:00,1.21885,1.2197,1.21885,1.21935,144400000.0
2009-01-13 11:47:00,1.2195,1.22065,1.21945,1.22065,160600000.0
2009-01-13 11:48:00,1.22065,1.22135,1.22035,1.22045,284800001.0
2009-01-13 11:49:00,1.22035,1.2204,1.22035,1.22035,22000000.0
2009-01-13 11:50:00,1.22035,1.22035,1.2188,1.2192,83200000.0
2009-01-13 11:51:00,1.21915,1.22015,1.21885,1.22015,173200000.0
2009-01-13 11:52:00,1.22015,1.2207,1.21945,1.2201,258000000.0
2009-01-13 11:53:00,1.2201,1.22055,1.21995,1.22055,215400000.0
2009-01-13 11:54:00,1.22055,1.2219,1.22055,1.22175,147000000.0
2009-01-13 11:55:00,1.2217,1.2218,1.2196,1.2197,154400000.0
2009-01-13 11:56:00,1.2195,1.22045,1.2191,1.22045,206200000.0
2009-01-13 11:57:00,1.2204,1.22055,1.22035,1.2205,19000000.0
2009-01-13 11:58:00,1.22055,1.221,1.2204,1.2208,54600000.0
2009-01-13 11:59:00,1.22045,1.22055,1.2194,1.2204,204600000.0
2009-01-13 12:00:00,1.22045,1.22045,1.2191,1.21915,152800000.0
2009-01-13 12:01:00,1.21915,1.2194,1.21915,1.2194,28000000.0
2009-01-13 12:02:00,1.2194,1.2198,1.2194,1.21965,100800000.0
2009-01-13 12:03:00,1.21965,1.2197,1.2194,1.21945,178400000.0
2009-01-13 12:04:00,1.2195,1.2195,1.21945,1.2195,53400000.0
2009-01-13 12:05:00,1.2196,1.2197,1.21945,1.2195,24200000.0
2009-01-13 12:06:00,1.21955,1.21965,1.21945,1.2196,49400000.0
2009-01-13 12:07:00,1.21975,1.22045,1.2196,1.21975,174600000.0
2009-01-13 12:08:00,1.2197,1.22035,1.2197,1.21975,121200000.0
2009-01-13 12:09:00,1.21985,1.22035,1.21985,1.22035,38600000.0
2009-01-13 12:10:00,1.22035,1.22065,1.22035,1.22065,33800000.0
2009-01-13 12:11:00,1.22075,1.22145,1.22055,1.22145,131400000.0
2009-01-13 12:12:00,1.22145,1.22175,1.22145,1.22175,68200000.0
2009-01-13 12:13:00,1.22175,1.22245,1.22165,1.22245,78400000.0
2009-01-13 12:14:00,1.22245,1.22255,1.2203,1.2203,143000000.0
2009-01-13 12:15:00,1.22035,1.2208,1.2202,1.22025,85800000.0
2009-01-13 12:16:00,1.22035,1.22035,1.22025,1.2203,17600000.0
2009-01-13 12:17:00,1.22035,1.2204,1.22035,1.2204,11600000.0
2009-01-13 12:18:00,1.2204,1.2209,1.2203,1.2209,125000000.0
2009-01-13 12:19:00,1.2209,1.22115,1.22025,1.2205,71400000.0
2009-01-13 12:20:00,1.22045,1.22065,1.22045,1.22065,46200000.0
2009-01-13 12:21:00,1.22075,1.2208,1.22025,1.22035,87800000.0
2009-01-13 12:22:00,1.2205,1.22135,1.2205,1.2212,129000000.0
2009-01-13 12:23:00,1.2212,1.22145,1.2207,1.22075,170800000.0
2009-01-13 12:24:00,1.22075,1.22075,1.22025,1.22055,67600000.0
2009-01-13 12:25:00,1.22065,1.22065,1.22065,1.22065,17400000.0
2009-01-13 12:26:00,1.22065,1.22075,1.2206,1.2206,45800000.0
2009-01-13 12:27:00,1.2206,1.22065,1.21935,1.21935,103800000.0
2009-01-13 12:28:00,1.21935,1.2194,1.2188,1.2188,127600000.0
2009-01-13 12:29:00,1.2188,1.2192,1.2188,1.2192,53400000.0
2009-01-13 12:30:00,1.2192,1.2193,1.219,1.21915,57000000.0
2009-01-13 12:31:00,1.21915,1.22015,1.21915,1.22015,88000000.0
2009-01-13 12:32:00,1.2202,1.2203,1.2199,1.21995,74200000.0
2009-01-13 12:33:00,1.2199,1.2199,1.2197,1.21975,35800000.0
2009-01-13 12:34:00,1.21975,1.2198,1.21975,1.2198,21000000.0
2009-01-13 12:35:00,1.2199,1.22,1.2199,1.21995,19000000.0
2009-01-13 12:36:00,1.21995,1.21995,1.21965,1.21975,54400000.0
2009-01-13 12:37:00,1.2197,1.21985,1.21965,1.21965,105200000.0
2009-01-13 12:38:00,1.21965,1.2198,1.21935,1.21955,165000000.0
2009-01-13 12:39:00,1.21955,1.21955,1.21925,1.2194,39600000.0
2009-01-13 12:40:00,1.21945,1.21995,1.2191,1.2194,114400000.0
2009-01-13 12:41:00,1.2194,1.21945,1.2193,1.2194,56800000.0
2009-01-13 12:42:00,1.2194,1.22005,1.2194,1.21975,47000000.0
2009-01-13 12:43:00,1.2198,1.22045,1.2197,1.22,148400000.0
2009-01-13 12:44:00,1.22,1.22045,1.21995,1.2202,184800000.0
2009-01-13 12:45:00,1.22015,1.2211,1.22,1.22105,171200000.0
2009-01-13 12:46:00,1.22135,1.22195,1.22135,1.2219,188200000.0
2009-01-13 12:47:00,1.22195,1.22275,1.2216,1.22275,168800000.0
2009-01-13 12:48:00,1.22275,1.224,1.22245,1.2233,272000000.0
2009-01-13 12:49:00,1.2234,1.224,1.2233,1.2238,144200000.0
2009-01-13 12:50:00,1.22385,1.2242,1.2235,1.2237,114000000.0
2009-01-13 12:51:00,1.22375,1.2239,1.223,1.223,81200000.0
2009-01-13 12:52:00,1.2231,1.22335,1.2231,1.2233,40400000.0
2009-01-13 12:53:00,1.2234,1.2234,1.2232,1.2232,43800000.0
2009-01-13 12:54:00,1.2231,1.2232,1.2229,1.223,53800000.0
2009-01-13 12:55:00,1.22305,1.2231,1.22285,1.22285,38000000.0
2009-01-13 12:56:00,1.2229,1.22305,1.2228,1.22305,48200000.0
2009-01-13 12:57:00,1.22305,1.22325,1.22305,1.22325,33600000.0
2009-01-13 12:58:00,1.22325,1.22345,1.2232,1.22345,41000000.0
2009-01-13 12:59:00,1.22345,1.2235,1.223,1.22305,62400000.0
2009-01-13 13:00:00,1.2231,1.2233,1.2229,1.2231,72800000.0
2009-01-13 13:01:00,1.2231,1.2231,1.22295,1.2231,51400000.0
2009-01-13 13:02:00,1.2229,1.2231,1.22285,1.2229,31200000.0
2009-01-13 13:03:00,1.2228,1.2229,1.22175,1.22175,167600000.0
2009-01-13 13:04:00,1.2217,1.222,1.2206,1.22105,153800000.0
2009-01-13 13:05:00,1.22105,1.22185,1.221,1.2214,269600000.0
2009-01-13 13:06:00,1.22145,1.222,1.22145,1.2218,168400000.0
2009-01-13 13:07:00,1.22175,1.222,1.2206,1.22075,163200000.0
2009-01-13 13:08:00,1.2207,1.2207,1.2194,1.2199,187200000.0
2009-01-13 13:09:00,1.2199,1.2205,1.2199,1.22,146000000.0
2009-01-13 13:10:00,1.22,1.221,1.22,1.2208,99800000.0
2009-01-13 13:11:00,1.22085,1.22085,1.22085,1.22085,12000000.0
2009-01-13 13:12:00,1.22085,1.22115,1.2208,1.22105,46400000.0
2009-01-13 13:13:00,1.22105,1.2211,1.2208,1.22085,52000000.0
2009-01-13 13:14:00,1.2209,1.221,1.2209,1.2209,21600000.0
2009-01-13 13:15:00,1.22095,1.22105,1.22095,1.22105,64400000.0
2009-01-13 13:16:00,1.22105,1.2213,1.221,1.221,44600000.0
2009-01-13 13:17:00,1.22115,1.2212,1.2211,1.2211,17000000.0
2009-01-13 13:18:00,1.22105,1.2213,1.22095,1.22125,83000000.0
2009-01-13 13:19:00,1.22125,1.2214,1.22125,1.22125,33000000.0
2009-01-13 13:20:00,1.2213,1.22175,1.22125,1.22175,82400000.0
2009-01-13 13:21:00,1.22175,1.222,1.22175,1.222,15200000.0
2009-01-13 13:22:00,1.222,1.22205,1.222,1.22205,7200000.0
2009-01-13 13:23:00,1.2221,1.2221,1.2221,1.2221,3200000.0
2009-01-13 13:24:00,1.2221,1.2221,1.2221,1.2221,4200000.0
2009-01-13 13:25:00,1.22154,1.22203,1.22153,1.22186,218400000.0
2009-01-13 13:26:00,1.2222,1.22295,1.2222,1.22295,43200000.0
2009-01-13 13:27:00,1.22305,1.22305,1.22305,1.22305,6400000.0
2009-01-13 13:28:00,1.22305,1.2233,1.22305,1.2233,10600000.0
2009-01-13 13:29:00,1.2233,1.2233,1.22285,1.22285,27400000.0
2009-01-13 13:30:00,1.2229,1.2229,1.22225,1.22225,42400000.0
2009-01-13 13:31:00,1.22225,1.22225,1.2214,1.22145,69200000.0
2009-01-13 13:32:00,1.2216,1.2216,1.2207,1.22135,130400000.0
2009-01-13 13:33:00,1.22135,1.2214,1.22075,1.2211,181600000.0
2009-01-13 13:34:00,1.22125,1.2224,1.22095,1.22205,155400000.0
2009-01-13 13:35:00,1.2222,1.2222,1.22175,1.22175,64200000.0
2009-01-13 13:36:00,1.22185,1.22215,1.2217,1.222,44600000.0
2009-01-13 13:37:00,1.2221,1.2221,1.22205,1.22205,10400000.0
2009-01-13 13:38:00,1.2221,1.22225,1.222,1.22225,51400000.0
2009-01-13 13:39:00,1.22225,1.2223,1.22225,1.2223,9600000.0
2009-01-13 13:40:00,1.22225,1.2224,1.22225,1.2224,7800000.0
2009-01-13 13:41:00,1.22245,1.22245,1.22205,1.22215,51400000.0
2009-01-13 13:42:00,1.2222,1.2222,1.22195,1.22205,31400000.0
2009-01-13 13:43:00,1.222,1.2222,1.222,1.2222,16400000.0
2009-01-13 13:44:00,1.2222,1.22225,1.222,1.2221,40400000.0
2009-01-13 13:45:00,1.2221,1.2224,1.2221,1.2221,81800000.0
2009-01-13 13:46:00,1.22215,1.22215,1.22215,1.22215,5600000.0
2009-01-13 13:47:00,1.22215,1.22215,1.22195,1.22195,48600000.0
2009-01-13 13:48:00,1.222,1.2221,1.222,1.2221,46000000.0
2009-01-13 13:49:00,1.2221,1.2225,1.2221,1.2224,62800000.0
2009-01-13 13:50:00,1.22255,1.22355,1.22255,1.22355,57400000.0
2009-01-13 13:51:00,1.22355,1.2237,1.22335,1.22345,84400000.0
2009-01-13 13:52:00,1.22345,1.22355,1.2233,1.22335,54800000.0
2009-01-13 13:53:00,1.22335,1.22355,1.22335,1.22335,58200000.0
2009-01-13 13:54:00,1.2234,1.22375,1.22255,1.22375,112800000.0
2009-01-13 13:55:00,1.22365,1.224,1.2232,1.2238,55400000.0
2009-01-13 13:56:00,1.22405,1.22405,1.2232,1.22325,60000000.0
2009-01-13 13:57:00,1.22325,1.22395,1.22325,1.2239,82000000.0
2009-01-13 13:58:00,1.22385,1.22395,1.2236,1.22395,68600000.0
2009-01-13 13:59:00,1.22395,1.2241,1.22395,1.22405,28200000.0
2009-01-13 14:00:00,1.2241,1.22415,1.224,1.22415,83400000.0
2009-01-13 14:01:00,1.22415,1.22415,1.2234,1.22385,71200000.0
2009-01-13 14:02:00,1.22385,1.22395,1.2237,1.22385,94600000.0
2009-01-13 14:03:00,1.22385,1.22395,1.2237,1.22375,79400000.0
2009-01-13 14:04:00,1.22375,1.22375,1.22365,1.22375,54800000.0
2009-01-13 14:05:00,1.2238,1.22395,1.2238,1.2238,37800000.0
2009-01-13 14:06:00,1.2238,1.22385,1.2235,1.22385,65799999.0
2009-01-13 14:07:00,1.22395,1.22395,1.22355,1.22355,45600000.0
2009-01-13 14:08:00,1.22355,1.2237,1.22355,1.2237,50000000.0
2009-01-13 14:09:00,1.2237,1.2237,1.2235,1.2235,13600000.0
2009-01-13 14:10:00,1.22355,1.2236,1.2234,1.22355,23600000.0
2009-01-13 14:11:00,1.22355,1.2237,1.22355,1.2237,23200000.0
2009-01-13 14:12:00,1.22375,1.22385,1.2236,1.22375,91200000.0
2009-01-13 14:13:00,1.2237,1.22375,1.2236,1.22375,53400000.0
2009-01-13 14:14:00,1.22365,1.22385,1.22335,1.22335,127000000.0
2009-01-13 14:15:00,1.2235,1.2241,1.2235,1.22395,89000000.0
2009-01-13 14:16:00,1.2239,1.2241,1.2239,1.2241,30800000.0
2009-01-13 14:17:00,1.224,1.2241,1.22355,1.2238,68400000.0
2009-01-13 14:18:00,1.2238,1.22405,1.2238,1.22405,32600000.0
2009-01-13 14:19:00,1.22395,1.22395,1.22335,1.2236,81400000.0
2009-01-13 14:20:00,1.22365,1.22365,1.2234,1.2234,18000000.0
2009-01-13 14:21:00,1.22355,1.2239,1.22325,1.22325,124200000.0
2009-01-13 14:22:00,1.2233,1.2234,1.22265,1.22285,92600000.0
2009-01-13 14:23:00,1.22295,1.2232,1.22285,1.22315,80600000.0
2009-01-13 14:24:00,1.22315,1.2233,1.2231,1.2232,38000000.0
2009-01-13 14:25:00,1.2232,1.22385,1.2232,1.22385,55800000.0
2009-01-13 14:26:00,1.2239,1.2239,1.2239,1.2239,9000000.0
2009-01-13 14:27:00,1.2239,1.2239,1.22385,1.22385,18600000.0
2009-01-13 14:28:00,1.22385,1.22385,1.223,1.2233,149600000.0
2009-01-13 14:29:00,1.2233,1.22405,1.2228,1.2239,119800000.0
2009-01-13 14:30:00,1.2239,1.22395,1.22375,1.2239,52000000.0
2009-01-13 14:31:00,1.22395,1.224,1.2239,1.224,17400000.0
2009-01-13 14:32:00,1.224,1.2245,1.224,1.2244,35200000.0
2009-01-13 14:33:00,1.2244,1.22495,1.2244,1.22485,33400000.0
2009-01-13 14:34:00,1.22515,1.22745,1.2251,1.22665,208200000.0
2009-01-13 14:35:00,1.22665,1.22715,1.2265,1.22695,247600000.0
2009-01-13 14:36:00,1.22705,1.22705,1.22685,1.227,203000000.0
2009-01-13 14:37:00,1.2269,1.22785,1.2269,1.2274,223100000.0
2009-01-13 14:38:00,1.2275,1.2289,1.2274,1.2286,141400000.0
2009-01-13 14:39:00,1.2286,1.2286,1.22835,1.2286,117000000.0
2009-01-13 14:40:00,1.22865,1.2295,1.22835,1.2295,272000000.0
2009-01-13 14:41:00,1.2295,1.23015,1.22855,1.2286,229000000.0
2009-01-13 14:42:00,1.22875,1.23045,1.22875,1.22995,262600000.0
2009-01-13 14:43:00,1.22995,1.22995,1.2292,1.2292,287200000.0
2009-01-13 14:44:00,1.2292,1.2292,1.2287,1.2289,157400000.0
2009-01-13 14:45:00,1.2289,1.22945,1.22885,1.22945,128200000.0
2009-01-13 14:46:00,1.22945,1.22945,1.2288,1.22895,153200000.0
2009-01-13 14:47:00,1.22895,1.22895,1.22835,1.2285,220600000.0
2009-01-13 14:48:00,1.2285,1.2285,1.228,1.22805,211200000.0
2009-01-13 14:49:00,1.22805,1.22845,1.22805,1.22835,142600000.0
2009-01-13 14:50:00,1.22835,1.2284,1.228,1.22815,131800000.0
2009-01-13 14:51:00,1.22815,1.22815,1.2276,1.2277,136400000.0
2009-01-13 14:52:00,1.2277,1.2277,1.2275,1.22755,80200000.0
2009-01-13 14:53:00,1.22755,1.22755,1.2267,1.2269,159800000.0
2009-01-13 14:54:00,1.2269,1.2272,1.2269,1.2272,76200000.0
2009-01-13 14:55:00,1.2272,1.22725,1.2272,1.22725,80000000.0
2009-01-13 14:56:00,1.22725,1.2274,1.22725,1.2274,57400000.0
2009-01-13 14:57:00,1.2274,1.22745,1.2274,1.22745,22200000.0
2009-01-13 14:58:00,1.2274,1.2277,1.2274,1.2277,121200000.0
2009-01-13 14:59:00,1.2276,1.2276,1.2266,1.2268,110200000.0
2009-01-13 15:00:00,1.2269,1.22755,1.2269,1.22735,143200000.0
2009-01-13 15:01:00,1.22735,1.2279,1.22705,1.2275,173200000.0
2009-01-13 15:02:00,1.22745,1.228,1.22745,1.22775,88400000.0
2009-01-13 15:03:00,1.22775,1.22785,1.22765,1.22765,74400000.0
2009-01-13 15:04:00,1.2277,1.2287,1.2277,1.2287,72000000.0
2009-01-13 15:05:00,1.2287,1.2292,1.2283,1.2292,111600000.0
2009-01-13 15:06:00,1.22915,1.22915,1.2288,1.22885,66400000.0
2009-01-13 15:07:00,1.22885,1.22885,1.2288,1.2288,33800000.0
2009-01-13 15:08:00,1.2288,1.2291,1.22815,1.2291,191400000.0
2009-01-13 15:09:00,1.229,1.2291,1.22845,1.2286,156600000.0
2009-01-13 15:10:00,1.22855,1.2288,1.22855,1.2288,31800000.0
2009-01-13 15:11:00,1.22885,1.2292,1.22885,1.22895,94400000.0
2009-01-13 15:12:00,1.22895,1.22925,1.22885,1.22895,86400000.0
2009-01-13 15:13:00,1.22895,1.22995,1.22895,1.22995,164200000.0
2009-01-13 15:14:00,1.22995,1.23075,1.22975,1.23075,158200000.0
2009-01-13 15:15:00,1.2308,1.2308,1.23015,1.2303,68337268.0
2009-01-13 15:16:00,1.2303,1.2309,1.2303,1.23075,79600000.0
2009-01-13 15:17:00,1.23065,1.23105,1.23055,1.2307,202000000.0
2009-01-13 15:18:00,1.2307,1.23085,1.2306,1.2306,111000000.0
2009-01-13 15:19:00,1.23055,1.23095,1.23055,1.2309,245400000.0
2009-01-13 15:20:00,1.23095,1.23095,1.2306,1.23065,97400000.0
2009-01-13 15:21:00,1.23065,1.23065,1.23035,1.23035,64000000.0
2009-01-13 15:22:00,1.23035,1.23035,1.229,1.2294,159000000.0
2009-01-13 15:23:00,1.2295,1.2295,1.22875,1.2293,236600000.0
2009-01-13 15:24:00,1.2293,1.2293,1.22925,1.22925,50400000.0
2009-01-13 15:25:00,1.22925,1.23025,1.22925,1.23,142800000.0
2009-01-13 15:26:00,1.23,1.23,1.22855,1.22895,160600000.0
2009-01-13 15:27:00,1.2289,1.2291,1.2287,1.22895,115200000.0
2009-01-13 15:28:00,1.22885,1.22915,1.22875,1.22915,54200000.0
2009-01-13 15:29:00,1.22915,1.23015,1.22915,1.23005,93800000.0
2009-01-13 15:30:00,1.23015,1.2315,1.23015,1.2306,188000000.0
2009-01-13 15:31:00,1.23065,1.23095,1.23015,1.23095,262800000.0
2009-01-13 15:32:00,1.2309,1.2312,1.2309,1.231,133800000.0
2009-01-13 15:33:00,1.231,1.23115,1.2302,1.2302,165600000.0
2009-01-13 15:34:00,1.23025,1.23055,1.22895,1.22895,144400000.0
2009-01-13 15:35:00,1.229,1.2293,1.228,1.228,230860000.0
2009-01-13 15:36:00,1.22815,1.22865,1.22655,1.2268,266800000.0
2009-01-13 15:37:00,1.2268,1.2268,1.22595,1.2267,207000000.0
2009-01-13 15:38:00,1.22665,1.2271,1.22665,1.22665,124000000.0
2009-01-13 15:39:00,1.2267,1.2269,1.2261,1.2265,90000000.0
2009-01-13 15:40:00,1.22665,1.22675,1.22505,1.226,163200000.0
2009-01-13 15:41:00,1.226,1.2281,1.226,1.22785,216000000.0
2009-01-13 15:42:00,1.2278,1.2285,1.22775,1.22815,217000000.0
2009-01-13 15:43:00,1.2282,1.2289,1.22775,1.2284,132600000.0
2009-01-13 15:44:00,1.2284,1.2284,1.22705,1.2271,103800000.0
2009-01-13 15:45:00,1.22705,1.22705,1.2262,1.2265,117800000.0
2009-01-13 15:46:00,1.2266,1.22805,1.2264,1.22795,184200000.0
2009-01-13 15:47:00,1.2279,1.2279,1.22715,1.22755,137000000.0
2009-01-13 15:48:00,1.2276,1.22815,1.2276,1.22805,74600000.0
2009-01-13 15:49:00,1.228,1.22815,1.22765,1.2281,167600000.0
2009-01-13 15:50:00,1.22815,1.2283,1.22765,1.228,178800000.0
2009-01-13 15:51:00,1.22795,1.22805,1.22775,1.22805,86800000.0
2009-01-13 15:52:00,1.2281,1.22915,1.2281,1.22835,205800000.0
2009-01-13 15:53:00,1.2284,1.22875,1.22755,1.2277,143200000.0
2009-01-13 15:54:00,1.2278,1.2293,1.2276,1.2277,247600000.0
2009-01-13 15:55:00,1.2277,1.22785,1.2276,1.2277,114200000.0
2009-01-13 15:56:00,1.2277,1.2277,1.22695,1.2272,108800000.0
2009-01-13 15:57:00,1.22725,1.22765,1.2271,1.2276,104400000.0
2009-01-13 15:58:00,1.22755,1.22785,1.2273,1.2274,121000000.0
2009-01-13 15:59:00,1.22745,1.22815,1.22745,1.2278,154000000.0
2009-01-13 16:00:00,1.2279,1.22875,1.2279,1.22875,142400000.0
2009-01-13 16:01:00,1.2288,1.22955,1.22875,1.22945,61200000.0
2009-01-13 16:02:00,1.22945,1.22945,1.22885,1.22905,111600000.0
2009-01-13 16:03:00,1.22915,1.23055,1.2287,1.23055,215000000.0
2009-01-13 16:04:00,1.23055,1.2306,1.22965,1.22965,93700000.0
2009-01-13 16:05:00,1.2296,1.23055,1.2294,1.22965,165800000.0
2009-01-13 16:06:00,1.22965,1.2297,1.22945,1.2296,74000000.0
2009-01-13 16:07:00,1.2296,1.2296,1.22815,1.2284,149400000.0
2009-01-13 16:08:00,1.22845,1.229,1.22795,1.2282,166200000.0
2009-01-13 16:09:00,1.2282,1.22845,1.2276,1.2282,120600000.0
2009-01-13 16:10:00,1.2282,1.2293,1.2281,1.22925,47000000.0
2009-01-13 16:11:00,1.22925,1.22925,1.2287,1.2288,42000000.0
2009-01-13 16:12:00,1.2288,1.2288,1.2281,1.2287,54400000.0
2009-01-13 16:13:00,1.22835,1.2293,1.22835,1.2293,135000000.0
2009-01-13 16:14:00,1.2294,1.22955,1.229,1.22935,79400000.0
2009-01-13 16:15:00,1.2293,1.23,1.22925,1.2296,141200000.0
2009-01-13 16:16:00,1.2296,1.22985,1.2296,1.22985,66400000.0
2009-01-13 16:17:00,1.22985,1.23015,1.22935,1.23015,158000000.0
2009-01-13 16:18:00,1.23015,1.23015,1.22955,1.22995,123200000.0
2009-01-13 16:19:00,1.22995,1.23005,1.22995,1.23005,94600000.0
2009-01-13 16:20:00,1.2301,1.231,1.2301,1.23065,188600000.0
2009-01-13 16:21:00,1.23065,1.2308,1.22965,1.2304,258200000.0
2009-01-13 16:22:00,1.23045,1.231,1.2299,1.2299,153800000.0
2009-01-13 16:23:00,1.23,1.23045,1.22965,1.23035,140200000.0
2009-01-13 16:24:00,1.2303,1.2306,1.23015,1.2303,40200000.0
2009-01-13 16:25:00,1.23035,1.2311,1.23025,1.2305,145800000.0
2009-01-13 16:26:00,1.2305,1.23055,1.22915,1.22935,178800000.0
2009-01-13 16:27:00,1.22945,1.22965,1.2292,1.2294,120400000.0
2009-01-13 16:28:00,1.22945,1.22955,1.22945,1.22955,21600000.0
2009-01-13 16:29:00,1.2295,1.2295,1.22945,1.2295,20000000.0
2009-01-13 16:30:00,1.2295,1.2295,1.22925,1.22925,144600000.0
2009-01-13 16:31:00,1.22925,1.2301,1.2292,1.2301,214800000.0
2009-01-13 16:32:00,1.2302,1.2304,1.2302,1.2304,40800000.0
2009-01-13 16:33:00,1.2304,1.2304,1.23,1.23005,8800000.0
2009-01-13 16:34:00,1.23005,1.23005,1.2296,1.22965,79000000.0
2009-01-13 16:35:00,1.22995,1.23075,1.22985,1.2307,113400000.0
2009-01-13 16:36:00,1.2307,1.2308,1.2297,1.2297,149800000.0
2009-01-13 16:37:00,1.2297,1.2303,1.22935,1.2298,145100000.0
2009-01-13 16:38:00,1.2298,1.22985,1.22955,1.2298,109000000.0
2009-01-13 16:39:00,1.2298,1.2298,1.22955,1.2296,113400000.0
2009-01-13 16:40:00,1.22965,1.22975,1.22965,1.22965,25000000.0
2009-01-13 16:41:00,1.2297,1.23035,1.22965,1.22985,101000000.0
2009-01-13 16:42:00,1.22985,1.2302,1.2296,1.2299,131000000.0
2009-01-13 16:43:00,1.2299,1.23,1.22855,1.22895,166700000.0
2009-01-13 16:44:00,1.22895,1.22895,1.22835,1.2286,204000000.0
2009-01-13 16:45:00,1.2286,1.2288,1.22715,1.2275,252600000.0
2009-01-13 16:46:00,1.22745,1.2279,1.22725,1.2277,242800000.0
2009-01-13 16:47:00,1.2277,1.2281,1.22765,1.22765,160600000.0
2009-01-13 16:48:00,1.22765,1.22765,1.22665,1.22675,240400000.0
2009-01-13 16:49:00,1.22675,1.2277,1.2262,1.2273,170200000.0
2009-01-13 16:50:00,1.22735,1.228,1.22705,1.2271,219200000.0
2009-01-13 16:51:00,1.2271,1.2271,1.22555,1.22595,149800000.0
2009-01-13 16:52:00,1.226,1.2266,1.226,1.22645,174000000.0
2009-01-13 16:53:00,1.2265,1.2265,1.2257,1.22605,211600000.0
2009-01-13 16:54:00,1.226,1.226,1.2256,1.22585,214600000.0
2009-01-13 16:55:00,1.2259,1.2267,1.2258,1.2265,179400000.0
2009-01-13 16:56:00,1.22645,1.2269,1.2261,1.22655,146800000.0
2009-01-13 16:57:00,1.2265,1.2267,1.22635,1.22655,203800000.0
2009-01-13 16:58:00,1.22655,1.2272,1.2264,1.2266,168400000.0
2009-01-13 16:59:00,1.22665,1.22785,1.2264,1.22785,226000000.0
2009-01-13 17:00:00,1.22805,1.22805,1.22635,1.22635,269800000.0
2009-01-13 17:01:00,1.2263,1.22685,1.2255,1.22685,194600000.0
2009-01-13 17:02:00,1.2268,1.2275,1.22675,1.22705,84600000.0
2009-01-13 17:03:00,1.2271,1.2276,1.227,1.2273,99200000.0
2009-01-13 17:04:00,1.22735,1.2277,1.22735,1.2277,98800000.0
2009-01-13 17:05:00,1.2277,1.2277,1.22705,1.2272,185800000.0
2009-01-13 17:06:00,1.22715,1.22725,1.22645,1.2271,122400000.0
2009-01-13 17:07:00,1.22715,1.2274,1.22675,1.2268,204200000.0
2009-01-13 17:08:00,1.2268,1.2268,1.225,1.22505,188000000.0
2009-01-13 17:09:00,1.2252,1.22615,1.2252,1.22585,165200000.0
2009-01-13 17:10:00,1.22585,1.226,1.22555,1.2256,143800000.0
2009-01-13 17:11:00,1.22565,1.22565,1.22395,1.2241,310600000.0
2009-01-13 17:12:00,1.22415,1.2244,1.22405,1.2242,143800000.0
2009-01-13 17:13:00,1.2241,1.2241,1.22335,1.22375,223800000.0
2009-01-13 17:14:00,1.22385,1.22395,1.22345,1.22395,230200000.0
2009-01-13 17:15:00,1.224,1.224,1.2227,1.2229,251600000.0
2009-01-13 17:16:00,1.2229,1.22375,1.2229,1.2235,375800000.0
2009-01-13 17:17:00,1.2236,1.224,1.22345,1.2235,144400000.0
2009-01-13 17:18:00,1.2235,1.22485,1.2235,1.22435,99000000.0
2009-01-13 17:19:00,1.2244,1.22505,1.2244,1.22455,89800000.0
2009-01-13 17:20:00,1.2246,1.22515,1.22445,1.22465,67200000.0
2009-01-13 17:21:00,1.2247,1.22485,1.2244,1.22455,106100000.0
2009-01-13 17:22:00,1.22465,1.22615,1.22455,1.22605,214400000.0
2009-01-13 17:23:00,1.22615,1.2273,1.22595,1.2264,177000000.0
2009-01-13 17:24:00,1.2264,1.22665,1.2263,1.22665,76600000.0
2009-01-13 17:25:00,1.22665,1.2271,1.2266,1.2271,113200000.0
2009-01-13 17:26:00,1.2271,1.22745,1.22685,1.22745,218599998.0
2009-01-13 17:27:00,1.22745,1.2279,1.2273,1.22755,213200001.0
2009-01-13 17:28:00,1.22755,1.2276,1.2271,1.2271,125800000.0
2009-01-13 17:29:00,1.2271,1.2271,1.22665,1.22665,46600000.0
2009-01-13 17:30:00,1.2264,1.22665,1.2264,1.22655,62600000.0
2009-01-13 17:31:00,1.22655,1.22705,1.22645,1.22705,140400000.0
2009-01-13 17:32:00,1.2271,1.2273,1.22695,1.22715,86000000.0
2009-01-13 17:33:00,1.22715,1.2276,1.2269,1.2276,119600000.0
2009-01-13 17:34:00,1.22765,1.22785,1.2274,1.22745,105400000.0
2009-01-13 17:35:00,1.22745,1.2278,1.22745,1.2278,83800000.0
2009-01-13 17:36:00,1.22775,1.2284,1.22775,1.22805,132660000.0
2009-01-13 17:37:00,1.22815,1.22815,1.2277,1.2279,183800000.0
2009-01-13 17:38:00,1.2279,1.228,1.22765,1.2279,161260000.0
2009-01-13 17:39:00,1.2278,1.2279,1.2273,1.2273,157000000.0
2009-01-13 17:40:00,1.2275,1.2275,1.22675,1.2271,76600000.0
2009-01-13 17:41:00,1.22705,1.228,1.2267,1.228,122600000.0
2009-01-13 17:42:00,1.22795,1.22805,1.2273,1.2277,154400000.0
2009-01-13 17:43:00,1.2277,1.228,1.22765,1.228,128600000.0
2009-01-13 17:44:00,1.228,1.2281,1.2278,1.22785,37600000.0
2009-01-13 17:45:00,1.2279,1.22805,1.2276,1.22805,86000000.0
2009-01-13 17:46:00,1.22805,1.22875,1.22805,1.22845,146000000.0
2009-01-13 17:47:00,1.22845,1.2285,1.22785,1.22805,89800000.0
2009-01-13 17:48:00,1.2281,1.2284,1.22715,1.2272,201000000.0
2009-01-13 17:49:00,1.22725,1.2273,1.22685,1.2271,68000000.0
2009-01-13 17:50:00,1.22705,1.2283,1.22705,1.228,111400000.0
2009-01-13 17:51:00,1.22805,1.2284,1.22695,1.227,181400000.0
2009-01-13 17:52:00,1.2271,1.2281,1.2271,1.2281,136200000.0
2009-01-13 17:53:00,1.2281,1.22825,1.22695,1.2271,139600000.0
2009-01-13 17:54:00,1.2271,1.22715,1.22675,1.22715,71800000.0
2009-01-13 17:55:00,1.2271,1.2271,1.22695,1.2271,77200000.0
2009-01-13 17:56:00,1.2271,1.2276,1.2271,1.2272,148200000.0
2009-01-13 17:57:00,1.22725,1.2274,1.22725,1.2274,52800000.0
2009-01-13 17:58:00,1.22745,1.2276,1.22685,1.227,94600000.0
2009-01-13 17:59:00,1.2269,1.22725,1.22635,1.227,272000000.0
2009-01-13 18:00:00,1.227,1.2271,1.2268,1.2268,149400000.0
2009-01-13 18:01:00,1.2268,1.2268,1.22625,1.22655,78200000.0
2009-01-13 18:02:00,1.22655,1.2267,1.2244,1.22505,211800000.0
2009-01-13 18:03:00,1.22515,1.22645,1.22515,1.22615,187600000.0
2009-01-13 18:04:00,1.22605,1.2269,1.22605,1.22675,137600000.0
2009-01-13 18:05:00,1.22685,1.2272,1.2267,1.2269,107000000.0
2009-01-13 18:06:00,1.227,1.22725,1.2269,1.22725,196800000.0
2009-01-13 18:07:00,1.2273,1.2276,1.22695,1.22745,198600000.0
2009-01-13 18:08:00,1.22745,1.22805,1.22745,1.2279,150400000.0
2009-01-13 18:09:00,1.22795,1.22795,1.22765,1.22765,83800000.0
2009-01-13 18:10:00,1.22775,1.2278,1.22765,1.2278,64200000.0
2009-01-13 18:11:00,1.22785,1.2291,1.22785,1.22905,115200000.0
2009-01-13 18:12:00,1.22915,1.2303,1.22915,1.23,252200000.0
2009-01-13 18:13:00,1.22995,1.2302,1.2295,1.22955,75400000.0
2009-01-13 18:14:00,1.22955,1.22955,1.2291,1.2291,78400000.0
2009-01-13 18:15:00,1.2291,1.2292,1.2287,1.2288,216200000.0
2009-01-13 18:16:00,1.2288,1.2291,1.2287,1.22895,183200000.0
2009-01-13 18:17:00,1.229,1.22935,1.2289,1.229,104000000.0
2009-01-13 18:18:00,1.229,1.22925,1.2289,1.229,82800000.0
2009-01-13 18:19:00,1.22895,1.22895,1.2284,1.2284,25000000.0
2009-01-13 18:20:00,1.2285,1.2285,1.22775,1.22775,91800000.0
2009-01-13 18:21:00,1.22775,1.2284,1.2274,1.22745,174600000.0
2009-01-13 18:22:00,1.22745,1.2275,1.2269,1.2273,187800000.0
2009-01-13 18:23:00,1.2273,1.22735,1.2266,1.22685,164200000.0
2009-01-13 18:24:00,1.22685,1.22685,1.22625,1.22675,94400000.0
2009-01-13 18:25:00,1.2267,1.2267,1.2262,1.22635,89800000.0
2009-01-13 18:26:00,1.22635,1.22675,1.22635,1.22665,136400000.0
2009-01-13 18:27:00,1.22665,1.22675,1.22655,1.22655,33600000.0
2009-01-13 18:28:00,1.22655,1.22675,1.2265,1.2266,52200000.0
2009-01-13 18:29:00,1.2266,1.2266,1.22615,1.22615,89199999.0
2009-01-13 18:30:00,1.2258,1.22625,1.22575,1.226,109200000.0
2009-01-13 18:31:00,1.226,1.22615,1.22565,1.2258,78800000.0
2009-01-13 18:32:00,1.2258,1.22605,1.22565,1.22565,105800000.0
2009-01-13 18:33:00,1.22565,1.22575,1.2255,1.22555,61200000.0
2009-01-13 18:34:00,1.2255,1.22575,1.2255,1.22555,57000000.0
2009-01-13 18:35:00,1.22555,1.22615,1.22555,1.22615,53200000.0
2009-01-13 18:36:00,1.22615,1.22615,1.22565,1.2257,62800000.0
2009-01-13 18:37:00,1.2257,1.22575,1.22565,1.22565,93400000.0
2009-01-13 18:38:00,1.22565,1.22605,1.22555,1.22595,83000000.0
2009-01-13 18:39:00,1.22595,1.22595,1.2256,1.2256,41200000.0
2009-01-13 18:40:00,1.22575,1.2258,1.22565,1.22565,6400000.0
2009-01-13 18:41:00,1.22565,1.2257,1.22545,1.22545,71400000.0
2009-01-13 18:42:00,1.2255,1.2257,1.2255,1.22555,49600000.0
2009-01-13 18:43:00,1.22555,1.2256,1.22545,1.22555,108000000.0
2009-01-13 18:44:00,1.22555,1.22575,1.22555,1.22555,45800000.0
2009-01-13 18:45:00,1.22555,1.2258,1.22555,1.2258,46800000.0
2009-01-13 18:46:00,1.2259,1.2261,1.2258,1.2261,57800000.0
2009-01-13 18:47:00,1.22615,1.2266,1.22615,1.22655,96800000.0
2009-01-13 18:48:00,1.2265,1.2267,1.2263,1.22645,188800000.0
2009-01-13 18:49:00,1.22655,1.2266,1.2264,1.22655,90400000.0
2009-01-13 18:50:00,1.22655,1.2271,1.22655,1.22655,114200000.0
2009-01-13 18:51:00,1.2266,1.228,1.22655,1.22795,225800000.0
2009-01-13 18:52:00,1.22775,1.22775,1.2271,1.2271,128200000.0
2009-01-13 18:53:00,1.22705,1.22715,1.22705,1.22715,16800000.0
2009-01-13 18:54:00,1.2271,1.2273,1.22685,1.2273,126600000.0
2009-01-13 18:55:00,1.22725,1.2275,1.2272,1.2274,79400000.0
2009-01-13 18:56:00,1.22735,1.22745,1.2272,1.2272,69800000.0
2009-01-13 18:57:00,1.2272,1.22745,1.22715,1.2274,63200000.0
2009-01-13 18:58:00,1.22735,1.22735,1.2256,1.2256,127600000.0
2009-01-13 18:59:00,1.2256,1.2259,1.22535,1.22545,127400000.0
2009-01-13 19:00:00,1.22555,1.2256,1.225,1.22535,145400000.0
2009-01-13 19:01:00,1.22535,1.22555,1.2253,1.2254,73200000.0
2009-01-13 19:02:00,1.2254,1.2254,1.22445,1.22445,79400000.0
2009-01-13 19:03:00,1.22455,1.22495,1.22455,1.22495,162200000.0
2009-01-13 19:04:00,1.22495,1.22515,1.2249,1.2249,153800000.0
2009-01-13 19:05:00,1.22485,1.22485,1.22415,1.2242,47200000.0
2009-01-13 19:06:00,1.2243,1.2256,1.2242,1.2255,291000000.0
2009-01-13 19:07:00,1.2255,1.22625,1.2255,1.2259,77800000.0
2009-01-13 19:08:00,1.22595,1.22775,1.2259,1.22685,231000000.0
2009-01-13 19:09:00,1.2268,1.22705,1.2259,1.22645,195600000.0
2009-01-13 19:10:00,1.22655,1.22695,1.22645,1.22695,60200000.0
2009-01-13 19:11:00,1.22695,1.22695,1.22675,1.22685,27000000.0
2009-01-13 19:12:00,1.2268,1.2268,1.22655,1.2266,91200000.0
2009-01-13 19:13:00,1.22665,1.22695,1.22665,1.22685,86400000.0
2009-01-13 19:14:00,1.22685,1.2269,1.22675,1.2269,80600000.0
2009-01-13 19:15:00,1.2269,1.22695,1.22675,1.22675,54200000.0
2009-01-13 19:16:00,1.2267,1.2267,1.22615,1.2263,134200000.0
2009-01-13 19:17:00,1.22645,1.22655,1.2263,1.2263,224400000.0
2009-01-13 19:18:00,1.2263,1.2263,1.2256,1.2256,50600000.0
2009-01-13 19:19:00,1.2256,1.2256,1.2251,1.2254,58600000.0
2009-01-13 19:20:00,1.22545,1.22585,1.22545,1.22585,36200000.0
2009-01-13 19:21:00,1.2258,1.2259,1.2255,1.2256,133200000.0
2009-01-13 19:22:00,1.2256,1.2258,1.2252,1.2255,182800000.0
2009-01-13 19:23:00,1.2256,1.2259,1.22515,1.22535,207400000.0
2009-01-13 19:24:00,1.22535,1.22555,1.2251,1.22535,77000000.0
2009-01-13 19:25:00,1.2253,1.2254,1.22455,1.22465,192600000.0
2009-01-13 19:26:00,1.2247,1.2249,1.2247,1.2249,37800000.0
2009-01-13 19:27:00,1.2249,1.22595,1.2249,1.22595,151600000.0
2009-01-13 19:28:00,1.22595,1.22605,1.22575,1.22585,74200000.0
2009-01-13 19:29:00,1.22585,1.22585,1.22565,1.2257,53200000.0
2009-01-13 19:30:00,1.2257,1.22585,1.2256,1.22565,67400000.0
2009-01-13 19:31:00,1.22525,1.22537,1.22496,1.22537,14400000.0
2009-01-13 19:32:00,1.22565,1.22565,1.22515,1.22525,69000000.0
2009-01-13 19:33:00,1.2252,1.2252,1.22355,1.22445,220800000.0
2009-01-13 19:34:00,1.22445,1.2253,1.2242,1.2253,155800000.0
2009-01-13 19:35:00,1.2253,1.2254,1.22485,1.22495,116200000.0
2009-01-13 19:36:00,1.225,1.22535,1.22475,1.225,163000000.0
2009-01-13 19:37:00,1.2251,1.22515,1.22475,1.2249,208000000.0
2009-01-13 19:38:00,1.225,1.2254,1.2249,1.22535,128000000.0
2009-01-13 19:39:00,1.2253,1.22555,1.2253,1.2255,120200000.0
2009-01-13 19:40:00,1.2255,1.2259,1.2255,1.22585,114000000.0
2009-01-13 19:41:00,1.22585,1.22585,1.2258,1.22585,34400000.0
2009-01-13 19:42:00,1.22585,1.2259,1.2258,1.2258,54400000.0
2009-01-13 19:43:00,1.2258,1.226,1.2258,1.22595,88000000.0
2009-01-13 19:44:00,1.2259,1.2259,1.22555,1.2256,75000000.0
2009-01-13 19:45:00,1.2256,1.2257,1.22555,1.2256,48000000.0
2009-01-13 19:46:00,1.2256,1.2256,1.2254,1.2255,51600000.0
2009-01-13 19:47:00,1.22528,1.22565,1.22484,1.22536,22800000.0
2009-01-13 19:48:00,1.2255,1.2257,1.2254,1.2256,60600000.0
2009-01-13 19:49:00,1.2255,1.22555,1.22525,1.22525,69600000.0
2009-01-13 19:50:00,1.2252,1.2255,1.22515,1.22545,72200000.0
2009-01-13 19:51:00,1.2255,1.2256,1.2255,1.2256,3200000.0
2009-01-13 19:52:00,1.2256,1.22585,1.22555,1.22565,46800000.0
2009-01-13 19:53:00,1.2257,1.2259,1.2257,1.2258,44200000.0
2009-01-13 19:54:00,1.22585,1.22585,1.2258,1.2258,15600000.0
2009-01-13 19:55:00,1.22575,1.22595,1.2257,1.2257,111000000.0
2009-01-13 19:56:00,1.2257,1.2257,1.2251,1.2251,97000000.0
2009-01-13 19:57:00,1.22525,1.22595,1.22525,1.22595,85200000.0
2009-01-13 19:58:00,1.22595,1.226,1.2259,1.226,35400000.0
2009-01-13 19:59:00,1.226,1.2269,1.226,1.22665,131000000.0
2009-01-13 20:00:00,1.2267,1.2267,1.22565,1.2258,102200000.0
2009-01-13 20:01:00,1.2258,1.2258,1.2258,1.2258,9800000.0
2009-01-13 20:02:00,1.22548,1.2255,1.22543,1.22545,65400000.0
2009-01-13 20:03:00,1.2258,1.2258,1.2255,1.2257,75200000.0
2009-01-13 20:04:00,1.2257,1.2262,1.2257,1.22605,143200000.0
2009-01-13 20:05:00,1.22605,1.2263,1.22585,1.22585,111200000.0
2009-01-13 20:06:00,1.2258,1.22585,1.2258,1.22585,22000000.0
2009-01-13 20:07:00,1.22585,1.226,1.22565,1.22565,91000000.0
2009-01-13 20:08:00,1.2257,1.22595,1.22555,1.2258,158800000.0
2009-01-13 20:09:00,1.22595,1.2264,1.22575,1.2264,89000000.0
2009-01-13 20:10:00,1.2265,1.2268,1.2265,1.2266,30800000.0
2009-01-13 20:11:00,1.2266,1.2266,1.2265,1.2265,14000000.0
2009-01-13 20:12:00,1.2265,1.2265,1.22585,1.22595,89600000.0
2009-01-13 20:13:00,1.22559,1.22587,1.22549,1.22587,65000000.0
2009-01-13 20:14:00,1.2259,1.22615,1.22585,1.22615,52200000.0
2009-01-13 20:15:00,1.2262,1.22625,1.2262,1.22625,25200000.0
2009-01-13 20:16:00,1.2263,1.22635,1.2263,1.22635,22600000.0
2009-01-13 20:17:00,1.22645,1.22715,1.22645,1.22715,73000000.0
2009-01-13 20:18:00,1.22715,1.22715,1.22695,1.22695,101400000.0
2009-01-13 20:19:00,1.22695,1.2273,1.22695,1.2273,83200000.0
2009-01-13 20:20:00,1.2273,1.2286,1.2273,1.2286,264200000.0
2009-01-13 20:21:00,1.2286,1.22865,1.2279,1.2279,144200000.0
2009-01-13 20:22:00,1.2279,1.228,1.2279,1.228,15800000.0
2009-01-13 20:23:00,1.22805,1.2285,1.22805,1.2285,152400000.0
2009-01-13 20:24:00,1.2285,1.2286,1.22845,1.2286,61200000.0
2009-01-13 20:25:00,1.2287,1.2287,1.22865,1.2287,57000000.0
2009-01-13 20:26:00,1.2286,1.2286,1.22835,1.2285,63200000.0
2009-01-13 20:27:00,1.2284,1.2286,1.2284,1.22855,89800000.0
2009-01-13 20:28:00,1.22855,1.2286,1.22845,1.22855,173000000.0
2009-01-13 20:29:00,1.22865,1.22895,1.2285,1.2289,71400000.0
2009-01-13 20:30:00,1.2289,1.2291,1.2288,1.2288,119600000.0
2009-01-13 20:31:00,1.2288,1.2288,1.22855,1.22855,31200000.0
2009-01-13 20:32:00,1.2285,1.2285,1.2282,1.22825,55800000.0
2009-01-13 20:33:00,1.2282,1.22835,1.2282,1.22835,28200000.0
2009-01-13 20:34:00,1.22835,1.22855,1.22835,1.22855,36400000.0
2009-01-13 20:35:00,1.22865,1.22895,1.2286,1.22895,40800000.0
2009-01-13 20:36:00,1.22895,1.22895,1.22825,1.2284,172200000.0
2009-01-13 20:37:00,1.2284,1.22875,1.22825,1.2287,121800000.0
2009-01-13 20:38:00,1.2287,1.2299,1.2287,1.2295,239400000.0
2009-01-13 20:39:00,1.22955,1.2296,1.2293,1.2294,134000000.0
2009-01-13 20:40:00,1.22935,1.2294,1.229,1.2294,75600000.0
2009-01-13 20:41:00,1.22895,1.22965,1.22895,1.2293,77600000.0
2009-01-13 20:42:00,1.22935,1.2298,1.2293,1.22965,117200000.0
2009-01-13 20:43:00,1.22955,1.2305,1.2295,1.23015,199600000.0
2009-01-13 20:44:00,1.23015,1.23025,1.22945,1.2295,192400000.0
2009-01-13 20:45:00,1.2295,1.2299,1.2295,1.2299,44600000.0
2009-01-13 20:46:00,1.22995,1.22995,1.2295,1.2296,56200000.0
2009-01-13 20:47:00,1.22965,1.2299,1.22965,1.2299,74600000.0
2009-01-13 20:48:00,1.2299,1.23005,1.22975,1.22975,62200000.0
2009-01-13 20:49:00,1.22985,1.23,1.22875,1.2288,140400000.0
2009-01-13 20:50:00,1.2288,1.22885,1.2286,1.22875,106200000.0
2009-01-13 20:51:00,1.22875,1.22875,1.22865,1.22865,23400000.0
2009-01-13 20:52:00,1.22865,1.22965,1.22865,1.22905,146600000.0
2009-01-13 20:53:00,1.229,1.22915,1.22865,1.2287,105200000.0
2009-01-13 20:54:00,1.2287,1.2291,1.2287,1.229,92600000.0
2009-01-13 20:55:00,1.229,1.229,1.2286,1.22865,32400000.0
2009-01-13 20:56:00,1.22865,1.229,1.2286,1.22875,77200000.0
2009-01-13 20:57:00,1.2288,1.2289,1.22855,1.22885,111000000.0
2009-01-13 20:58:00,1.2289,1.22945,1.2289,1.2292,114000000.0
2009-01-13 20:59:00,1.22925,1.23,1.22925,1.23,135400000.0
2009-01-13 21:00:00,1.23,1.23045,1.23,1.2304,218200000.0
2009-01-13 21:01:00,1.2303,1.2304,1.2297,1.2301,188400000.0
2009-01-13 21:02:00,1.23005,1.23125,1.23005,1.23125,199700000.0
2009-01-13 21:03:00,1.23125,1.234,1.23115,1.2325,347200000.0
2009-01-13 21:04:00,1.2325,1.2326,1.23195,1.232,95800000.0
2009-01-13 21:05:00,1.232,1.2322,1.23155,1.2318,93400000.0
2009-01-13 21:06:00,1.2318,1.23185,1.2315,1.2317,120000000.0
2009-01-13 21:07:00,1.2316,1.2316,1.23035,1.23035,117600000.0
2009-01-13 21:08:00,1.23035,1.23105,1.23035,1.23105,133200000.0
2009-01-13 21:09:00,1.23105,1.23125,1.23105,1.2311,158800000.0
2009-01-13 21:10:00,1.2311,1.2314,1.2311,1.2314,93000000.0
2009-01-13 21:11:00,1.2314,1.23145,1.2307,1.2307,183000000.0
2009-01-13 21:12:00,1.2307,1.2307,1.2303,1.23035,50800000.0
2009-01-13 21:13:00,1.2304,1.23045,1.22965,1.2302,250200000.0
2009-01-13 21:14:00,1.2301,1.2309,1.23005,1.2309,116800000.0
2009-01-13 21:15:00,1.2309,1.2309,1.2302,1.2302,121800000.0
2009-01-13 21:16:00,1.23,1.23,1.22895,1.22895,175000000.0
2009-01-13 21:17:00,1.22895,1.2294,1.22895,1.2291,105800000.0
2009-01-13 21:18:00,1.2291,1.2292,1.22775,1.2291,218400000.0
2009-01-13 21:19:00,1.2291,1.23,1.22875,1.23,138600000.0
2009-01-13 21:20:00,1.23,1.23005,1.2296,1.23,58800000.0
2009-01-13 21:21:00,1.23005,1.2304,1.22985,1.2304,79200000.0
2009-01-13 21:22:00,1.2304,1.2306,1.23035,1.2306,123800000.0
2009-01-13 21:23:00,1.2306,1.2306,1.2306,1.2306,6000000.0
2009-01-13 21:24:00,1.2306,1.23075,1.23045,1.2305,137800000.0
2009-01-13 21:25:00,1.2305,1.2305,1.23015,1.23015,163000000.0
2009-01-13 21:26:00,1.2301,1.23015,1.22965,1.23,92000000.0
2009-01-13 21:27:00,1.23,1.2301,1.23,1.23,25800000.0
2009-01-13 21:28:00,1.22995,1.23,1.22945,1.22955,67400000.0
2009-01-13 21:29:00,1.22955,1.2297,1.2295,1.22965,57200000.0
2009-01-13 21:30:00,1.22965,1.22965,1.22895,1.22925,202799999.0
2009-01-13 21:31:00,1.22935,1.22945,1.2289,1.2291,189800000.0
2009-01-13 21:32:00,1.22905,1.2299,1.22905,1.2299,175400000.0
2009-01-13 21:33:00,1.2299,1.2299,1.2297,1.2297,69400000.0
2009-01-13 21:34:00,1.22965,1.22965,1.22885,1.229,229200000.0
2009-01-13 21:35:00,1.229,1.2291,1.22895,1.2291,65400000.0
2009-01-13 21:36:00,1.22925,1.22955,1.22915,1.2294,101200000.0
2009-01-13 21:37:00,1.2294,1.2294,1.22915,1.22915,44000000.0
2009-01-13 21:38:00,1.22925,1.22925,1.22925,1.22925,2400000.0
2009-01-13 21:39:00,1.22925,1.22925,1.2281,1.2284,115200000.0
2009-01-13 21:40:00,1.2284,1.2284,1.228,1.22815,181600000.0
2009-01-13 21:41:00,1.22815,1.22815,1.2276,1.22775,130000000.0
2009-01-13 21:42:00,1.2277,1.22885,1.22765,1.22865,219800000.0
2009-01-13 21:43:00,1.22885,1.22895,1.2287,1.2287,78000000.0
2009-01-13 21:44:00,1.2287,1.2287,1.2284,1.22855,131200000.0
2009-01-13 21:45:00,1.22855,1.2286,1.2282,1.22825,62000000.0
2009-01-13 21:46:00,1.22825,1.22825,1.22585,1.226,219800000.0
2009-01-13 21:47:00,1.22595,1.226,1.22555,1.2257,105600000.0
2009-01-13 21:48:00,1.2257,1.22605,1.225,1.22515,139400000.0
2009-01-13 21:49:00,1.22515,1.2261,1.22515,1.2261,91200000.0
2009-01-13 21:50:00,1.2261,1.22695,1.2261,1.22685,106200000.0
2009-01-13 21:51:00,1.2268,1.2271,1.22635,1.22635,154000000.0
2009-01-13 21:52:00,1.2264,1.22655,1.22595,1.22605,148000000.0
2009-01-13 21:53:00,1.226,1.22625,1.2253,1.22625,155400000.0
2009-01-13 21:54:00,1.22625,1.227,1.22625,1.2268,234000000.0
2009-01-13 21:55:00,1.2268,1.22695,1.22675,1.2268,136800000.0
2009-01-13 21:56:00,1.2267,1.2267,1.22605,1.22605,59800000.0
2009-01-13 21:57:00,1.22605,1.2261,1.22545,1.2261,201200000.0
2009-01-13 21:58:00,1.2261,1.2262,1.22605,1.2262,55000000.0
2009-01-13 21:59:00,1.22625,1.2266,1.22625,1.2265,62400000.0
2009-01-13 22:00:00,1.2265,1.22675,1.2265,1.2265,78400000.0
2009-01-13 22:01:00,1.2265,1.22665,1.22645,1.2265,42000000.0
2009-01-13 22:02:00,1.2265,1.2265,1.2265,1.2265,3000000.0
2009-01-13 22:03:00,1.2265,1.22695,1.2265,1.2267,176600000.0
2009-01-13 22:04:00,1.22675,1.2272,1.22675,1.2272,102800000.0
2009-01-13 22:05:00,1.2273,1.2276,1.2273,1.22755,189600000.0
2009-01-13 22:06:00,1.22785,1.22795,1.2275,1.2275,174600000.0
2009-01-13 22:07:00,1.2276,1.228,1.2276,1.228,109999998.0
2009-01-13 22:08:00,1.22805,1.22835,1.22785,1.2279,228400000.0
2009-01-13 22:09:00,1.2279,1.2281,1.22765,1.2278,86600000.0
2009-01-13 22:10:00,1.22745,1.2279,1.2272,1.2279,94000000.0
2009-01-13 22:11:00,1.2279,1.22805,1.22775,1.2279,138400000.0
2009-01-13 22:12:00,1.2279,1.22795,1.2279,1.22795,68400000.0
2009-01-13 22:13:00,1.22795,1.22795,1.22795,1.22795,42200000.0
2009-01-13 22:14:00,1.22795,1.22795,1.22795,1.22795,7800000.0
2009-01-13 22:15:00,1.22795,1.228,1.22655,1.227,119800000.0
2009-01-13 22:16:00,1.227,1.2272,1.2269,1.2271,86200000.0
2009-01-13 22:17:00,1.2275,1.2275,1.227,1.22735,129000000.0
2009-01-13 22:18:00,1.22735,1.2278,1.22735,1.22765,48600000.0
2009-01-13 22:19:00,1.22765,1.22765,1.22745,1.2275,54600000.0
2009-01-13 22:20:00,1.22745,1.22745,1.2268,1.2268,59800000.0
2009-01-13 22:21:00,1.22685,1.22685,1.22515,1.22605,161400000.0
2009-01-13 22:22:00,1.22645,1.2266,1.22585,1.2264,178000000.0
2009-01-13 22:23:00,1.2264,1.2264,1.2261,1.2261,16800000.0
2009-01-13 22:24:00,1.22585,1.22585,1.2244,1.2249,116800000.0
2009-01-13 22:25:00,1.22495,1.22505,1.22495,1.22495,35200000.0
2009-01-13 22:26:00,1.22495,1.2251,1.22445,1.2249,96800000.0
2009-01-13 22:27:00,1.22495,1.2254,1.2244,1.2248,99600000.0
2009-01-13 22:28:00,1.2249,1.2249,1.2243,1.2244,74400000.0
2009-01-13 22:29:00,1.2244,1.2244,1.22315,1.2234,123000000.0
2009-01-13 22:30:00,1.2233,1.2243,1.2233,1.2243,75400000.0
2009-01-13 22:31:00,1.2243,1.2252,1.2242,1.2249,115800000.0
2009-01-13 22:32:00,1.2249,1.2252,1.2249,1.2251,33800000.0
2009-01-13 22:33:00,1.22505,1.2261,1.22505,1.22515,111000000.0
2009-01-13 22:34:00,1.22515,1.22525,1.22515,1.22515,14600000.0
2009-01-13 22:35:00,1.22495,1.22505,1.2248,1.2248,48200000.0
2009-01-13 22:36:00,1.2248,1.2248,1.22445,1.22445,46000000.0
2009-01-13 22:37:00,1.22445,1.22465,1.22445,1.2245,55600000.0
2009-01-13 22:38:00,1.2245,1.22455,1.2243,1.2243,58800000.0
2009-01-13 22:39:00,1.2243,1.22445,1.22345,1.2238,135600000.0
2009-01-13 22:40:00,1.2238,1.224,1.22355,1.2237,166600000.0
2009-01-13 22:41:00,1.2237,1.2237,1.22335,1.2236,155200000.0
2009-01-13 22:42:00,1.2234,1.2238,1.2234,1.2238,71200000.0
2009-01-13 22:43:00,1.2238,1.22415,1.2237,1.224,123800000.0
2009-01-13 22:44:00,1.22395,1.22395,1.22375,1.2238,78400000.0
2009-01-13 22:45:00,1.2238,1.22395,1.22365,1.2238,85000000.0
2009-01-13 22:46:00,1.2237,1.224,1.2235,1.22365,134600000.0
2009-01-13 22:47:00,1.22365,1.224,1.22365,1.22365,34000000.0
2009-01-13 22:48:00,1.2237,1.22395,1.2235,1.2236,101600000.0
2009-01-13 22:49:00,1.2237,1.2239,1.22345,1.2237,138200000.0
2009-01-13 22:50:00,1.2237,1.2237,1.22335,1.2236,91200000.0
2009-01-13 22:51:00,1.2236,1.2236,1.22275,1.223,87800000.0
2009-01-13 22:52:00,1.22295,1.22425,1.22295,1.22395,145800000.0
2009-01-13 22:53:00,1.2239,1.22395,1.2234,1.22355,70600000.0
2009-01-13 22:54:00,1.22355,1.22355,1.22325,1.2234,32200000.0
2009-01-13 22:55:00,1.2232,1.2237,1.2232,1.22365,131000000.0
2009-01-13 22:56:00,1.22365,1.22365,1.2236,1.22365,26400000.0
2009-01-13 22:57:00,1.22365,1.2243,1.22365,1.224,95200000.0
2009-01-13 22:58:00,1.22395,1.2248,1.22395,1.2243,170400000.0
2009-01-13 22:59:00,1.2244,1.2245,1.2242,1.2243,67800000.0
2009-01-13 23:00:00,1.2243,1.22535,1.22415,1.2253,180400000.0
2009-01-13 23:01:00,1.2253,1.2259,1.2249,1.2257,94400000.0
2009-01-13 23:02:00,1.2258,1.22585,1.22485,1.2255,136800000.0
2009-01-13 23:03:00,1.2255,1.2255,1.22495,1.2253,48800000.0
2009-01-13 23:04:00,1.22525,1.22585,1.2251,1.22515,178400000.0
2009-01-13 23:05:00,1.2253,1.2255,1.2251,1.22525,213200000.0
2009-01-13 23:06:00,1.22525,1.22545,1.2252,1.2252,124000000.0
2009-01-13 23:07:00,1.22515,1.2253,1.22505,1.2253,94600000.0
2009-01-13 23:08:00,1.2253,1.22575,1.2253,1.22565,43800000.0
2009-01-13 23:09:00,1.2256,1.2257,1.22535,1.22555,98600000.0
2009-01-13 23:10:00,1.22555,1.22555,1.22445,1.22495,95600000.0
2009-01-13 23:11:00,1.2249,1.22505,1.22405,1.22505,50000000.0
2009-01-13 23:12:00,1.22525,1.22535,1.2252,1.2252,35000000.0
2009-01-13 23:13:00,1.225,1.225,1.2243,1.2249,47200000.0
2009-01-13 23:14:00,1.22485,1.22485,1.2244,1.22445,18200000.0
2009-01-13 23:15:00,1.22455,1.22455,1.22435,1.22435,19800000.0
2009-01-13 23:16:00,1.2244,1.2244,1.22405,1.22405,95600000.0
2009-01-13 23:17:00,1.22415,1.22455,1.22405,1.22405,86000000.0
2009-01-13 23:18:00,1.22425,1.2246,1.22405,1.2245,83200000.0
2009-01-13 23:19:00,1.2245,1.2245,1.2245,1.2245,9600000.0
2009-01-13 23:20:00,1.2245,1.22485,1.2245,1.22465,130399998.0
2009-01-13 23:21:00,1.22465,1.22465,1.22465,1.22465,40000000.0
2009-01-13 23:22:00,1.2247,1.22475,1.2247,1.2247,19000000.0
2009-01-13 23:23:00,1.22475,1.22475,1.2245,1.2246,71400000.0
2009-01-13 23:24:00,1.2247,1.2247,1.2247,1.2247,6000000.0
2009-01-13 23:25:00,1.2248,1.22505,1.2245,1.2247,93400000.0
2009-01-13 23:26:00,1.2247,1.2247,1.22435,1.22435,29400000.0
2009-01-13 23:27:00,1.2246,1.22495,1.2246,1.22495,70400000.0
2009-01-13 23:28:00,1.22495,1.22495,1.2244,1.2244,16800000.0
2009-01-13 23:29:00,1.22455,1.2248,1.22455,1.2248,8000000.0
2009-01-13 23:30:00,1.22485,1.22495,1.22415,1.22465,19200000.0
2009-01-13 23:31:00,1.22425,1.2245,1.22425,1.2245,10600000.0
2009-01-13 23:32:00,1.22418,1.22454,1.22413,1.22421,39600000.0
2009-01-13 23:33:00,1.2244,1.22453,1.22426,1.2245,17000000.0
2009-01-13 23:34:00,1.2246,1.22515,1.2246,1.225,69200000.0
2009-01-13 23:35:00,1.225,1.225,1.22495,1.22495,10200000.0
2009-01-13 23:36:00,1.22475,1.2248,1.22455,1.22475,27800000.0
2009-01-13 23:37:00,1.2247,1.2247,1.2245,1.2246,24800000.0
2009-01-13 23:38:00,1.2246,1.2248,1.2243,1.2248,56000000.0
2009-01-13 23:39:00,1.2249,1.2249,1.22435,1.22445,37000000.0
2009-01-13 23:40:00,1.2246,1.22465,1.2244,1.22445,20200000.0
2009-01-13 23:41:00,1.22455,1.22455,1.22455,1.22455,2400000.0
2009-01-13 23:42:00,1.22435,1.22455,1.2243,1.2243,90400000.0
2009-01-13 23:43:00,1.22395,1.2244,1.22395,1.22415,44800000.0
2009-01-13 23:44:00,1.22415,1.22415,1.22355,1.22355,63000000.0
2009-01-13 23:45:00,1.22329,1.22329,1.22297,1.22297,92600000.0
2009-01-13 23:46:00,1.22385,1.2245,1.22385,1.2245,96400000.0
2009-01-13 23:47:00,1.2245,1.22455,1.2242,1.22435,119400000.0
2009-01-13 23:48:00,1.22445,1.22475,1.22435,1.22475,53800000.0
2009-01-13 23:49:00,1.22485,1.22525,1.22485,1.22505,24400000.0
2009-01-13 23:50:00,1.22505,1.22505,1.22405,1.22405,72720000.0
2009-01-13 23:51:00,1.22415,1.2247,1.2236,1.2236,52000000.0
2009-01-13 23:52:00,1.22375,1.22405,1.22315,1.22375,52400000.0
2009-01-13 23:53:00,1.22316,1.22367,1.22313,1.2234,30000000.0
2009-01-13 23:54:00,1.2239,1.2239,1.2238,1.2238,18200000.0
2009-01-13 23:55:00,1.22385,1.22415,1.22385,1.22415,25400000.0
2009-01-13 23:56:00,1.2242,1.2242,1.2235,1.2239,28800000.0
2009-01-13 23:57:00,1.22405,1.22405,1.22405,1.22405,4800000.0
2009-01-13 23:58:00,1.22385,1.22405,1.22385,1.22405,12200000.0
2009-01-13 23:59:00,1.2237,1.22385,1.2237,1.22385,13600000.0
2009-01-14 00:00:00,1.22392,1.2242,1.22356,1.2242,37800000.0
2009-01-14 00:01:00,1.22366,1.22431,1.22366,1.2242,50000000.0
2009-01-14 00:02:00,1.22388,1.22449,1.22385,1.224,38400000.0
2009-01-14 00:03:00,1.22405,1.22405,1.2236,1.2236,6000000.0
2009-01-14 00:04:00,1.2237,1.2237,1.2233,1.2234,21400000.0
2009-01-14 00:05:00,1.22335,1.22335,1.22315,1.22335,55599998.0
2009-01-14 00:06:00,1.2234,1.2236,1.2234,1.2236,8600000.0
2009-01-14 00:07:00,1.22365,1.22365,1.22335,1.22355,23600000.0
2009-01-14 00:08:00,1.22345,1.22345,1.22345,1.22345,16000000.0
2009-01-14 00:09:00,1.2235,1.2235,1.2235,1.2235,16000000.0
2009-01-14 00:10:00,1.2236,1.2238,1.22295,1.22295,79200000.0
2009-01-14 00:11:00,1.2229,1.2229,1.2229,1.2229,16000000.0
2009-01-14 00:12:00,1.22312,1.22322,1.22284,1.22302,36400000.0
2009-01-14 00:13:00,1.22305,1.22305,1.22285,1.22285,18400000.0
2009-01-14 00:14:00,1.22305,1.22305,1.22285,1.22285,18400000.0
2009-01-14 00:15:00,1.2231,1.2232,1.223,1.2231,21200000.0
2009-01-14 00:16:00,1.22315,1.22315,1.22315,1.22315,2400000.0
2009-01-14 00:17:00,1.22325,1.2233,1.2231,1.2233,17600000.0
2009-01-14 00:18:00,1.2233,1.2233,1.2232,1.22325,16800000.0
2009-01-14 00:19:00,1.2233,1.22335,1.22325,1.22335,12800000.0
2009-01-14 00:20:00,1.22345,1.2235,1.2232,1.2232,47400000.0
2009-01-14 00:21:00,1.22269,1.22301,1.22269,1.2229,19200000.0
2009-01-14 00:22:00,1.22335,1.22335,1.22335,1.22335,2400000.0
2009-01-14 00:23:00,1.22319,1.22319,1.22236,1.22293,57600000.0
2009-01-14 00:24:00,1.2234,1.2234,1.2234,1.2234,2400000.0
2009-01-14 00:25:00,1.2234,1.2234,1.2234,1.2234,2400000.0
2009-01-14 00:26:00,1.2234,1.2234,1.2234,1.2234,2400000.0
2009-01-14 00:27:00,1.2234,1.2234,1.2234,1.2234,4800000.0
2009-01-14 00:28:00,1.22243,1.22248,1.22235,1.22248,18400000.0
2009-01-14 00:29:00,1.22248,1.22278,1.22244,1.22261,52200000.0
2009-01-14 00:30:00,1.2234,1.2234,1.22315,1.22325,37600000.0
2009-01-14 00:31:00,1.2232,1.22335,1.2232,1.2233,64600000.0
2009-01-14 00:32:00,1.2232,1.2233,1.2232,1.2233,21600000.0
2009-01-14 00:33:00,1.22325,1.22325,1.22325,1.22325,9000000.0
2009-01-14 00:34:00,1.2233,1.2233,1.22325,1.22325,5400000.0
2009-01-14 00:35:00,1.2233,1.2233,1.2233,1.2233,2400000.0
2009-01-14 00:36:00,1.2233,1.2233,1.2233,1.2233,11200000.0
2009-01-14 00:37:00,1.2233,1.2233,1.2233,1.2233,51200000.0
2009-01-14 00:38:00,1.2233,1.2233,1.2232,1.2233,43200000.0
2009-01-14 00:39:00,1.2232,1.22325,1.2232,1.22325,8000000.0
2009-01-14 00:40:00,1.2233,1.2233,1.2232,1.2232,11200000.0
2009-01-14 00:41:00,1.2232,1.22325,1.2232,1.22325,6400000.0
2009-01-14 00:42:00,1.2235,1.2238,1.2235,1.22375,21800000.0
2009-01-14 00:43:00,1.22385,1.22385,1.2236,1.2236,15200000.0
2009-01-14 00:44:00,1.2236,1.2236,1.2236,1.2236,2400000.0
2009-01-14 00:45:00,1.22335,1.22335,1.22335,1.22335,2400000.0
2009-01-14 00:46:00,1.22335,1.2234,1.2233,1.2234,11400000.0
2009-01-14 00:47:00,1.22325,1.22344,1.22317,1.22331,13600000.0
2009-01-14 00:48:00,1.22335,1.22335,1.22335,1.22335,3000000.0
2009-01-14 00:49:00,1.22344,1.22355,1.22344,1.22352,24200000.0
2009-01-14 00:50:00,1.22335,1.22335,1.22335,1.22335,3000000.0
2009-01-14 00:51:00,1.2234,1.2234,1.2234,1.2234,2400000.0
2009-01-14 00:52:00,1.2233,1.2233,1.2233,1.2233,6000000.0
2009-01-14 00:53:00,1.2234,1.2235,1.22315,1.22325,12600000.0
2009-01-14 00:54:00,1.2232,1.2236,1.2232,1.2236,41200000.0
2009-01-14 00:55:00,1.2238,1.2238,1.22325,1.22345,48800000.0
2009-01-14 00:56:00,1.2235,1.2235,1.2235,1.2235,11000000.0
2009-01-14 00:57:00,1.2235,1.2235,1.2235,1.2235,24600000.0
2009-01-14 00:58:00,1.2235,1.2235,1.22345,1.22345,11000000.0
2009-01-14 00:59:00,1.2234,1.22385,1.2231,1.22385,137400000.0
2009-01-14 01:00:00,1.22325,1.22335,1.22325,1.22335,14000000.0
2009-01-14 01:01:00,1.22335,1.22335,1.2232,1.2233,39800000.0
2009-01-14 01:02:00,1.2233,1.2233,1.2233,1.2233,6400000.0
2009-01-14 01:03:00,1.2232,1.2233,1.2232,1.2232,14400000.0
2009-01-14 01:04:00,1.2233,1.2233,1.2233,1.2233,9600000.0
2009-01-14 01:05:00,1.22293,1.22299,1.22271,1.22283,58600000.0
2009-01-14 01:06:00,1.22269,1.22277,1.22269,1.22274,30600000.0
2009-01-14 01:07:00,1.2233,1.2233,1.2233,1.2233,6400000.0
2009-01-14 01:08:00,1.2233,1.2233,1.2233,1.2233,25600000.0
2009-01-14 01:09:00,1.2233,1.2233,1.2233,1.2233,3200000.0
2009-01-14 01:10:00,1.2233,1.2233,1.2233,1.2233,11600000.0
2009-01-14 01:11:00,1.22255,1.22262,1.22243,1.22253,24200000.0
2009-01-14 01:12:00,1.2233,1.2233,1.22285,1.2229,14000000.0
2009-01-14 01:13:00,1.22285,1.22285,1.2224,1.22285,97000000.0
2009-01-14 01:14:00,1.2229,1.2229,1.2229,1.2229,4800000.0
2009-01-14 01:15:00,1.2228,1.2228,1.2228,1.2228,2400000.0
2009-01-14 01:16:00,1.22246,1.22262,1.22233,1.22235,27200000.0
2009-01-14 01:17:00,1.22255,1.22255,1.22223,1.22242,18200000.0
2009-01-14 01:18:00,1.2228,1.2228,1.2228,1.2228,4800000.0
2009-01-14 01:19:00,1.2228,1.2228,1.2228,1.2228,14400000.0
2009-01-14 01:20:00,1.2228,1.2228,1.2228,1.2228,7200000.0
2009-01-14 01:21:00,1.22265,1.22265,1.22237,1.22237,36400000.0
2009-01-14 01:22:00,1.22285,1.22295,1.22285,1.22295,9600000.0
2009-01-14 01:23:00,1.223,1.2236,1.22295,1.2236,13200000.0
2009-01-14 01:24:00,1.2236,1.2236,1.223,1.2236,32800000.0
2009-01-14 01:25:00,1.22335,1.22395,1.22335,1.22375,35800000.0
2009-01-14 01:26:00,1.2238,1.2238,1.22315,1.22315,82000000.0
2009-01-14 01:27:00,1.2232,1.225,1.2232,1.22485,139600000.0
2009-01-14 01:28:00,1.22485,1.22485,1.22395,1.2243,63000001.0
2009-01-14 01:29:00,1.22425,1.2248,1.22415,1.22465,88000000.0
2009-01-14 01:30:00,1.2247,1.2253,1.22435,1.22475,116000000.0
2009-01-14 01:31:00,1.22475,1.2248,1.22455,1.22475,37400000.0
2009-01-14 01:32:00,1.2248,1.22585,1.22435,1.2253,139800000.0
2009-01-14 01:33:00,1.22505,1.2253,1.2249,1.2251,60000000.0
2009-01-14 01:34:00,1.22515,1.2256,1.225,1.2256,22200000.0
2009-01-14 01:35:00,1.22535,1.2255,1.225,1.2251,36200000.0
2009-01-14 01:36:00,1.22515,1.2256,1.22495,1.22505,67800000.0
2009-01-14 01:37:00,1.2251,1.22545,1.225,1.22545,17000000.0
2009-01-14 01:38:00,1.2256,1.2256,1.225,1.2255,37800000.0
2009-01-14 01:39:00,1.22555,1.2257,1.2251,1.2251,38600000.0
2009-01-14 01:40:00,1.22525,1.2257,1.2252,1.2254,53800000.0
2009-01-14 01:41:00,1.22555,1.2268,1.2254,1.22625,68600000.0
2009-01-14 01:42:00,1.22625,1.2263,1.22615,1.2262,21200000.0
2009-01-14 01:43:00,1.22615,1.2263,1.22605,1.22605,21200000.0
2009-01-14 01:44:00,1.22635,1.22635,1.22595,1.22595,6800000.0
2009-01-14 01:45:00,1.22605,1.2265,1.22605,1.22635,76200000.0
2009-01-14 01:46:00,1.2265,1.22675,1.2262,1.22625,31200000.0
2009-01-14 01:47:00,1.2261,1.2266,1.226,1.2263,37600000.0
2009-01-14 01:48:00,1.22625,1.2265,1.22615,1.2263,14200000.0
2009-01-14 01:49:00,1.2263,1.2263,1.22615,1.22625,6800000.0
2009-01-14 01:50:00,1.2261,1.2266,1.2261,1.22635,15200000.0
2009-01-14 01:51:00,1.2264,1.22645,1.22605,1.22615,18400000.0
2009-01-14 01:52:00,1.2262,1.2262,1.22585,1.2259,14000000.0
2009-01-14 01:53:00,1.22585,1.2259,1.22555,1.22555,12600000.0
2009-01-14 01:54:00,1.2258,1.2259,1.22555,1.2259,18400000.0
2009-01-14 01:55:00,1.22555,1.2258,1.22535,1.22535,32400000.0
2009-01-14 01:56:00,1.22545,1.2256,1.22505,1.2253,41600000.0
2009-01-14 01:57:00,1.22495,1.2253,1.22455,1.22455,72000000.0
2009-01-14 01:58:00,1.2246,1.2246,1.2221,1.22375,84600000.0
2009-01-14 01:59:00,1.2238,1.22415,1.22355,1.22365,27400000.0
2009-01-14 02:00:00,1.22365,1.2238,1.2231,1.2231,42000000.0
2009-01-14 02:01:00,1.2231,1.22335,1.2231,1.2233,25600000.0
2009-01-14 02:02:00,1.2234,1.22425,1.2232,1.2233,121200000.0
2009-01-14 02:03:00,1.2238,1.22395,1.22315,1.22315,36600000.0
2009-01-14 02:04:00,1.2231,1.2231,1.22275,1.22295,44000000.0
2009-01-14 02:05:00,1.22295,1.22335,1.22295,1.22305,70000000.0
2009-01-14 02:06:00,1.223,1.223,1.2226,1.22285,39800001.0
2009-01-14 02:07:00,1.22295,1.22325,1.22295,1.22325,10400000.0
2009-01-14 02:08:00,1.22315,1.22315,1.22315,1.22315,2600000.0
2009-01-14 02:09:00,1.22305,1.22305,1.22305,1.22305,2400000.0
2009-01-14 02:10:00,1.22305,1.2232,1.22305,1.2232,25000000.0
2009-01-14 02:11:00,1.2232,1.22325,1.223,1.223,29800000.0
2009-01-14 02:12:00,1.22237,1.22308,1.22204,1.22255,35000000.0
2009-01-14 02:13:00,1.223,1.2231,1.223,1.2231,7800000.0
2009-01-14 02:14:00,1.223,1.22305,1.223,1.22305,7800000.0
2009-01-14 02:15:00,1.2231,1.2231,1.2229,1.22305,13000000.0
2009-01-14 02:16:00,1.22295,1.2232,1.22285,1.2232,70000000.0
2009-01-14 02:17:00,1.2232,1.2232,1.22285,1.223,70400000.0
2009-01-14 02:18:00,1.223,1.223,1.22295,1.22295,17600000.0
2009-01-14 02:19:00,1.22295,1.223,1.2227,1.2227,22200000.0
2009-01-14 02:20:00,1.2227,1.2229,1.2227,1.2228,69800000.0
2009-01-14 02:21:00,1.22275,1.22275,1.2224,1.22245,78000000.0
2009-01-14 02:22:00,1.2225,1.2225,1.2224,1.22245,38200000.0
2009-01-14 02:23:00,1.22245,1.22255,1.22245,1.22255,17800000.0
2009-01-14 02:24:00,1.2225,1.2226,1.2225,1.2226,36400000.0
2009-01-14 02:25:00,1.2226,1.2226,1.22245,1.22245,10400000.0
2009-01-14 02:26:00,1.2224,1.2225,1.2224,1.2225,30800000.0
2009-01-14 02:27:00,1.2226,1.2226,1.22255,1.22255,7800000.0
2009-01-14 02:28:00,1.22245,1.22245,1.22245,1.22245,2600000.0
2009-01-14 02:29:00,1.22255,1.22255,1.22255,1.22255,2600000.0
2009-01-14 02:30:00,1.22265,1.22265,1.22265,1.22265,6600000.0
2009-01-14 02:31:00,1.22265,1.22265,1.22255,1.22255,8200000.0
2009-01-14 02:32:00,1.22255,1.2226,1.22255,1.2226,5200000.0
2009-01-14 02:33:00,1.22265,1.2227,1.22255,1.22265,20800000.0
2009-01-14 02:34:00,1.2228,1.2229,1.2228,1.2229,10000000.0
2009-01-14 02:35:00,1.2229,1.2229,1.2229,1.2229,13200000.0
2009-01-14 02:36:00,1.22295,1.22295,1.22295,1.22295,2600000.0
2009-01-14 02:37:00,1.2229,1.2229,1.2228,1.2228,16200000.0
2009-01-14 02:38:00,1.22285,1.22285,1.22265,1.22265,5600000.0
2009-01-14 02:39:00,1.2228,1.2228,1.22265,1.22265,5600000.0
2009-01-14 02:40:00,1.2228,1.22285,1.2227,1.2227,21200000.0
2009-01-14 02:41:00,1.2228,1.2228,1.2226,1.2226,15000000.0
2009-01-14 02:42:00,1.22275,1.22295,1.2226,1.22295,36000000.0
2009-01-14 02:43:00,1.22295,1.22315,1.22295,1.22315,21400000.0
2009-01-14 02:44:00,1.22305,1.2231,1.22295,1.2231,27200000.0
2009-01-14 02:45:00,1.22305,1.22305,1.22265,1.22275,43000000.0
2009-01-14 02:46:00,1.2228,1.2228,1.22255,1.2227,68200000.0
2009-01-14 02:47:00,1.2227,1.22295,1.2227,1.22295,25800000.0
2009-01-14 02:48:00,1.22295,1.22305,1.22295,1.22305,50800000.0
2009-01-14 02:49:00,1.2231,1.22335,1.2231,1.2231,30400000.0
2009-01-14 02:50:00,1.2232,1.2233,1.2232,1.2232,36000000.0
2009-01-14 02:51:00,1.22325,1.2233,1.2232,1.2232,13200000.0
2009-01-14 02:52:00,1.22325,1.22325,1.22325,1.22325,15800000.0
2009-01-14 02:53:00,1.22325,1.22325,1.22315,1.22325,21200000.0
2009-01-14 02:54:00,1.22325,1.2233,1.22315,1.2232,46000000.0
2009-01-14 02:55:00,1.2232,1.2233,1.2232,1.22325,10800000.0
2009-01-14 02:56:00,1.2232,1.2232,1.22315,1.2232,22200000.0
2009-01-14 02:57:00,1.2232,1.2232,1.22285,1.22305,43400000.0
2009-01-14 02:58:00,1.223,1.223,1.223,1.223,4000000.0
2009-01-14 02:59:00,1.22295,1.223,1.2226,1.2228,73400000.0
2009-01-14 03:00:00,1.2228,1.2228,1.2228,1.2228,8600000.0
2009-01-14 03:01:00,1.2228,1.2228,1.22255,1.22255,27400000.0
2009-01-14 03:02:00,1.22255,1.22255,1.2224,1.2224,14200000.0
2009-01-14 03:03:00,1.22235,1.22235,1.2216,1.2216,91700000.0
2009-01-14 03:04:00,1.22155,1.2218,1.22145,1.2218,46000000.0
2009-01-14 03:05:00,1.2218,1.2218,1.2208,1.22095,251600000.0
2009-01-14 03:06:00,1.2209,1.2209,1.2209,1.2209,10400000.0
2009-01-14 03:07:00,1.2209,1.2209,1.2183,1.21855,117000000.0
2009-01-14 03:08:00,1.21835,1.2184,1.2177,1.2178,164400000.0
2009-01-14 03:09:00,1.2179,1.21795,1.21785,1.2179,98600000.0
2009-01-14 03:10:00,1.2179,1.21815,1.2179,1.21795,144000000.0
2009-01-14 03:11:00,1.21795,1.2184,1.2178,1.21795,69600000.0
2009-01-14 03:12:00,1.2179,1.21795,1.2177,1.2178,29200000.0
2009-01-14 03:13:00,1.21785,1.21785,1.2177,1.2177,15800000.0
2009-01-14 03:14:00,1.2175,1.2182,1.2175,1.21795,23400000.0
2009-01-14 03:15:00,1.21795,1.21815,1.2179,1.21815,12400000.0
2009-01-14 03:16:00,1.21815,1.21815,1.21755,1.21755,35600000.0
2009-01-14 03:17:00,1.21755,1.2177,1.21755,1.2176,20800000.0
2009-01-14 03:18:00,1.2174,1.21785,1.2174,1.2178,18000000.0
2009-01-14 03:19:00,1.2178,1.2184,1.2175,1.2176,27000000.0
2009-01-14 03:20:00,1.2175,1.218,1.21715,1.218,22200000.0
2009-01-14 03:21:00,1.21805,1.21805,1.21765,1.21765,40000000.0
2009-01-14 03:22:00,1.21765,1.21775,1.21765,1.21775,7200000.0
2009-01-14 03:23:00,1.21775,1.21775,1.2171,1.2171,71000000.0
2009-01-14 03:24:00,1.21725,1.21735,1.21555,1.2162,139800000.0
2009-01-14 03:25:00,1.2164,1.2164,1.2157,1.21595,69200000.0
2009-01-14 03:26:00,1.21585,1.2169,1.2158,1.21605,54200000.0
2009-01-14 03:27:00,1.21605,1.21605,1.2144,1.21535,161200000.0
2009-01-14 03:28:00,1.2153,1.21615,1.2153,1.21615,92000000.0
2009-01-14 03:29:00,1.21615,1.21615,1.2159,1.21595,16600000.0
2009-01-14 03:30:00,1.21595,1.21595,1.21455,1.21455,70200000.0
2009-01-14 03:31:00,1.21465,1.21475,1.21445,1.2147,52400000.0
2009-01-14 03:32:00,1.21475,1.21515,1.21475,1.2149,75600000.0
2009-01-14 03:33:00,1.2149,1.2149,1.21465,1.21475,16800000.0
2009-01-14 03:34:00,1.2147,1.21525,1.2147,1.21525,65799999.0
2009-01-14 03:35:00,1.21525,1.21575,1.21525,1.21575,46600000.0
2009-01-14 03:36:00,1.21585,1.21595,1.21585,1.2159,14800000.0
2009-01-14 03:37:00,1.216,1.21605,1.216,1.21605,8000000.0
2009-01-14 03:38:00,1.21605,1.21655,1.21605,1.21655,14400000.0
2009-01-14 03:39:00,1.21655,1.21655,1.21635,1.21655,34400000.0
2009-01-14 03:40:00,1.21655,1.21665,1.21645,1.2166,68800000.0
2009-01-14 03:41:00,1.21685,1.217,1.21685,1.217,26200000.0
2009-01-14 03:42:00,1.21705,1.21835,1.2169,1.2181,168000000.0
2009-01-14 03:43:00,1.21785,1.2181,1.21775,1.21775,15600000.0
2009-01-14 03:44:00,1.2179,1.2182,1.21735,1.2174,92600000.0
2009-01-14 03:45:00,1.2175,1.2182,1.2175,1.2181,50000000.0
2009-01-14 03:46:00,1.21803,1.21803,1.21726,1.21777,25200000.0
2009-01-14 03:47:00,1.2181,1.2181,1.21675,1.21675,62600000.0
2009-01-14 03:48:00,1.21745,1.21755,1.2168,1.21755,34800000.0
2009-01-14 03:49:00,1.2179,1.21815,1.2179,1.21815,45600000.0
2009-01-14 03:50:00,1.2183,1.21845,1.2181,1.21845,48600000.0
2009-01-14 03:51:00,1.21835,1.2184,1.2181,1.2183,42800000.0
2009-01-14 03:52:00,1.2184,1.2184,1.2183,1.21835,16600000.0
2009-01-14 03:53:00,1.21825,1.21825,1.2182,1.2182,7600000.0
2009-01-14 03:54:00,1.2182,1.2182,1.21815,1.21815,12200000.0
2009-01-14 03:55:00,1.21805,1.21805,1.2175,1.2179,44600000.0
2009-01-14 03:56:00,1.2179,1.21795,1.2179,1.2179,11400000.0
2009-01-14 03:57:00,1.2179,1.218,1.2179,1.21795,10200000.0
2009-01-14 03:58:00,1.2179,1.2181,1.2179,1.21805,26000000.0
2009-01-14 03:59:00,1.2181,1.2181,1.2173,1.21775,71200000.0
2009-01-14 04:00:00,1.2175,1.21825,1.21745,1.2181,64000000.0
2009-01-14 04:01:00,1.21765,1.21775,1.2172,1.2177,29800000.0
2009-01-14 04:02:00,1.2177,1.21805,1.21705,1.21805,50000000.0
2009-01-14 04:03:00,1.2182,1.2182,1.21735,1.21735,23400000.0
2009-01-14 04:04:00,1.21765,1.218,1.21765,1.218,13400000.0
2009-01-14 04:05:00,1.21781,1.2179,1.21781,1.2179,22600000.0
2009-01-14 04:06:00,1.21773,1.21784,1.21756,1.21777,32000000.0
2009-01-14 04:07:00,1.218,1.218,1.21695,1.21735,51000000.0
2009-01-14 04:08:00,1.21715,1.21715,1.21715,1.21715,5600000.0
2009-01-14 04:09:00,1.2172,1.2174,1.2172,1.2174,11000000.0
2009-01-14 04:10:00,1.21745,1.21745,1.21745,1.21745,2400000.0
2009-01-14 04:11:00,1.21735,1.21803,1.21735,1.21743,49800000.0
2009-01-14 04:12:00,1.21735,1.21754,1.21733,1.21733,122200000.0
2009-01-14 04:13:00,1.21735,1.21735,1.21715,1.21715,20000000.0
2009-01-14 04:14:00,1.2172,1.2172,1.2172,1.2172,2600000.0
2009-01-14 04:15:00,1.2172,1.2172,1.2172,1.2172,5200000.0
2009-01-14 04:16:00,1.21695,1.21723,1.21695,1.21723,46000000.0
2009-01-14 04:17:00,1.21688,1.217,1.21665,1.21673,68800000.0
2009-01-14 04:18:00,1.21665,1.21736,1.21665,1.21736,9800000.0
2009-01-14 04:19:00,1.21705,1.21718,1.21698,1.2171,34000000.0
2009-01-14 04:20:00,1.21717,1.21717,1.21683,1.21698,29400000.0
2009-01-14 04:21:00,1.2173,1.2173,1.2173,1.2173,3000000.0
2009-01-14 04:22:00,1.2174,1.2174,1.2172,1.2172,9000000.0
2009-01-14 04:23:00,1.2172,1.2172,1.21675,1.21685,58400000.0
2009-01-14 04:24:00,1.21685,1.2173,1.2162,1.2173,110200000.0
2009-01-14 04:25:00,1.2174,1.21775,1.217,1.217,94200000.0
2009-01-14 04:26:00,1.21715,1.2175,1.21695,1.21695,23000000.0
2009-01-14 04:27:00,1.21693,1.21726,1.21693,1.217,25800000.0
2009-01-14 04:28:00,1.2173,1.2175,1.2169,1.21695,75800000.0
2009-01-14 04:29:00,1.217,1.217,1.2166,1.2166,36800001.0
2009-01-14 04:30:00,1.21665,1.21665,1.2163,1.2163,25400000.0
2009-01-14 04:31:00,1.2166,1.2171,1.2165,1.21695,35400000.0
2009-01-14 04:32:00,1.21705,1.21705,1.2169,1.217,11200000.0
2009-01-14 04:33:00,1.21685,1.2176,1.2166,1.2176,38400000.0
2009-01-14 04:34:00,1.2176,1.2176,1.2176,1.2176,11200000.0
2009-01-14 04:35:00,1.2176,1.2176,1.2168,1.217,6600000.0
2009-01-14 04:36:00,1.217,1.217,1.217,1.217,8200000.0
2009-01-14 04:37:00,1.217,1.21725,1.21675,1.2171,50400000.0
2009-01-14 04:38:00,1.2177,1.2181,1.2177,1.2181,20000000.0
2009-01-14 04:39:00,1.21825,1.21825,1.2169,1.2169,73600000.0
2009-01-14 04:40:00,1.2169,1.21695,1.2166,1.21695,26200000.0
2009-01-14 04:41:00,1.21695,1.21695,1.21695,1.21695,2400000.0
2009-01-14 04:42:00,1.21695,1.21695,1.21645,1.21645,14000000.0
2009-01-14 04:43:00,1.21635,1.2171,1.2162,1.2162,29000000.0
2009-01-14 04:44:00,1.21592,1.216,1.21592,1.216,20400000.0
2009-01-14 04:45:00,1.21629,1.21634,1.2161,1.21613,27600000.0
2009-01-14 04:46:00,1.21675,1.2169,1.21675,1.2169,7800000.0
2009-01-14 04:47:00,1.2172,1.2175,1.2161,1.21735,59400000.0
2009-01-14 04:48:00,1.21725,1.21735,1.2168,1.2169,36200000.0
2009-01-14 04:49:00,1.21685,1.21685,1.21685,1.21685,2600000.0
2009-01-14 04:50:00,1.217,1.2172,1.2163,1.21715,34800000.0
2009-01-14 04:51:00,1.2169,1.2169,1.21645,1.21655,35200000.0
2009-01-14 04:52:00,1.21698,1.21721,1.21655,1.21721,99000000.0
2009-01-14 04:53:00,1.21629,1.21672,1.21619,1.21619,151600000.0
2009-01-14 04:54:00,1.21628,1.21648,1.21621,1.21641,227600000.0
2009-01-14 04:55:00,1.2166,1.2166,1.2155,1.2155,17600000.0
2009-01-14 04:56:00,1.2157,1.21585,1.2157,1.21585,22600000.0
2009-01-14 04:57:00,1.2158,1.2158,1.2156,1.2156,7600000.0
2009-01-14 04:58:00,1.21565,1.21565,1.2152,1.2152,8600000.0
2009-01-14 04:59:00,1.21545,1.21575,1.21545,1.2157,24000000.0
2009-01-14 05:00:00,1.2157,1.2157,1.21535,1.2156,105800000.0
2009-01-14 05:01:00,1.21555,1.21555,1.2139,1.2139,109000000.0
2009-01-14 05:02:00,1.21405,1.2141,1.2138,1.2141,39800000.0
2009-01-14 05:03:00,1.2139,1.2153,1.2139,1.21435,76000000.0
2009-01-14 05:04:00,1.21445,1.2147,1.2137,1.214,96400000.0
2009-01-14 05:05:00,1.2138,1.2141,1.2138,1.2141,13800000.0
2009-01-14 05:06:00,1.2143,1.21435,1.2143,1.21435,36000000.0
2009-01-14 05:07:00,1.21435,1.21435,1.2137,1.2143,46200000.0
2009-01-14 05:08:00,1.21425,1.21485,1.21425,1.21475,74000000.0
2009-01-14 05:09:00,1.2148,1.2149,1.2143,1.2149,81000000.0
2009-01-14 05:10:00,1.2149,1.21545,1.2149,1.21535,67600000.0
2009-01-14 05:11:00,1.2154,1.21565,1.21475,1.21475,64200000.0
2009-01-14 05:12:00,1.21475,1.2155,1.2147,1.215,120200000.0
2009-01-14 05:13:00,1.21505,1.21505,1.21495,1.21495,10200000.0
2009-01-14 05:14:00,1.21495,1.21505,1.21495,1.215,24200000.0
2009-01-14 05:15:00,1.2151,1.21515,1.2149,1.215,32600000.0
2009-01-14 05:16:00,1.215,1.21535,1.21495,1.215,66000000.0
2009-01-14 05:17:00,1.215,1.21535,1.2143,1.2143,70600000.0
2009-01-14 05:18:00,1.2144,1.21445,1.2138,1.21445,68600000.0
2009-01-14 05:19:00,1.2144,1.21445,1.2137,1.2137,15600000.0
2009-01-14 05:20:00,1.21425,1.2144,1.21425,1.2144,2000000.0
2009-01-14 05:21:00,1.2144,1.2144,1.2138,1.2138,13000000.0
2009-01-14 05:22:00,1.21405,1.2141,1.21405,1.2141,4800000.0
2009-01-14 05:23:00,1.214,1.214,1.21375,1.21375,43800000.0
2009-01-14 05:24:00,1.2141,1.2141,1.21375,1.21375,10400000.0
2009-01-14 05:25:00,1.21395,1.21595,1.21395,1.21565,42000000.0
2009-01-14 05:26:00,1.2158,1.2158,1.21535,1.21555,34200000.0
2009-01-14 05:27:00,1.21635,1.2171,1.2158,1.21615,105800000.0
2009-01-14 05:28:00,1.2163,1.21695,1.2163,1.2164,16200000.0
2009-01-14 05:29:00,1.2167,1.2176,1.2164,1.21695,20800000.0
2009-01-14 05:30:00,1.21695,1.2171,1.21695,1.2171,14400000.0
2009-01-14 05:31:00,1.2171,1.21735,1.2162,1.21635,61200000.0
2009-01-14 05:32:00,1.21675,1.21695,1.21615,1.21615,20800000.0
2009-01-14 05:33:00,1.21615,1.2166,1.21615,1.21655,18200000.0
2009-01-14 05:34:00,1.21644,1.21644,1.21611,1.21633,29000000.0
2009-01-14 05:35:00,1.21611,1.21637,1.21607,1.21627,117800000.0
2009-01-14 05:36:00,1.2164,1.2165,1.2164,1.2165,19800000.0
2009-01-14 05:37:00,1.21635,1.21675,1.21635,1.21665,12800000.0
2009-01-14 05:38:00,1.21625,1.21665,1.2156,1.21645,68600000.0
2009-01-14 05:39:00,1.21655,1.21655,1.21655,1.21655,2400000.0
2009-01-14 05:40:00,1.2165,1.217,1.2153,1.217,67800000.0
2009-01-14 05:41:00,1.21705,1.2175,1.21685,1.2171,65200000.0
2009-01-14 05:42:00,1.2171,1.2171,1.21665,1.21685,44200000.0
2009-01-14 05:43:00,1.21685,1.21705,1.21685,1.21695,75600000.0
2009-01-14 05:44:00,1.21695,1.21715,1.21665,1.21665,45600000.0
2009-01-14 05:45:00,1.21665,1.21665,1.21635,1.21635,15600000.0
2009-01-14 05:46:00,1.21635,1.21635,1.2156,1.21585,30400000.0
2009-01-14 05:47:00,1.21585,1.21585,1.21585,1.21585,2600000.0
2009-01-14 05:48:00,1.21615,1.2164,1.21615,1.2164,8800000.0
2009-01-14 05:49:00,1.21655,1.21655,1.21655,1.21655,3200000.0
2009-01-14 05:50:00,1.21655,1.21655,1.21655,1.21655,4000000.0
2009-01-14 05:51:00,1.21655,1.21665,1.2162,1.2162,45400001.0
2009-01-14 05:52:00,1.21615,1.21615,1.21605,1.21605,13800000.0
2009-01-14 05:53:00,1.21605,1.21605,1.21605,1.21605,2600000.0
2009-01-14 05:54:00,1.2158,1.21615,1.2158,1.21615,30400000.0
2009-01-14 05:55:00,1.2159,1.2159,1.2159,1.2159,2600000.0
2009-01-14 05:56:00,1.21645,1.2168,1.21645,1.2168,16600000.0
2009-01-14 05:57:00,1.2167,1.2167,1.2167,1.2167,3000000.0
2009-01-14 05:58:00,1.21637,1.21665,1.21637,1.21665,53000000.0
2009-01-14 05:59:00,1.21675,1.21675,1.21654,1.21665,47000000.0
2009-01-14 06:00:00,1.21685,1.21705,1.21685,1.21705,2000000.0
2009-01-14 06:01:00,1.21658,1.21687,1.21653,1.21653,52000000.0
2009-01-14 06:02:00,1.2171,1.2171,1.2171,1.2171,1000000.0
2009-01-14 06:03:00,1.21658,1.21658,1.21655,1.21655,110200000.0
2009-01-14 06:04:00,1.21655,1.21665,1.21655,1.21655,85200000.0
2009-01-14 06:05:00,1.2171,1.2171,1.21685,1.2169,3000000.0
2009-01-14 06:06:00,1.2169,1.2169,1.2169,1.2169,1000000.0
2009-01-14 06:07:00,1.2162,1.21622,1.21593,1.21593,148400000.0
2009-01-14 06:08:00,1.2169,1.2169,1.2169,1.2169,8000000.0
2009-01-14 06:09:00,1.2169,1.2169,1.2158,1.21615,27600000.0
2009-01-14 06:10:00,1.2159,1.21625,1.2159,1.21615,31000000.0
2009-01-14 06:11:00,1.2159,1.2159,1.2159,1.2159,2600000.0
2009-01-14 06:12:00,1.21667,1.21667,1.21627,1.21627,115800000.0
2009-01-14 06:13:00,1.21646,1.21649,1.21619,1.21621,216600000.0
2009-01-14 06:14:00,1.21595,1.2161,1.21595,1.2161,8600000.0
2009-01-14 06:15:00,1.2163,1.2163,1.2163,1.2163,3000000.0
2009-01-14 06:16:00,1.2161,1.2161,1.2161,1.2161,2600000.0
2009-01-14 06:17:00,1.21615,1.2164,1.21615,1.2164,11600000.0
2009-01-14 06:18:00,1.2164,1.21725,1.2163,1.2163,105200000.0
2009-01-14 06:19:00,1.2164,1.2164,1.2164,1.2164,3000000.0
2009-01-14 06:20:00,1.21641,1.21647,1.21597,1.21647,112200000.0
2009-01-14 06:21:00,1.21637,1.21653,1.21637,1.21653,4800000.0
2009-01-14 06:22:00,1.21635,1.21635,1.21635,1.21635,17400000.0
2009-01-14 06:23:00,1.21635,1.21645,1.21635,1.21645,11600000.0
2009-01-14 06:24:00,1.21645,1.21645,1.2164,1.2164,9400000.0
2009-01-14 06:25:00,1.21613,1.21639,1.21608,1.21608,222800000.0
2009-01-14 06:26:00,1.21653,1.21688,1.21642,1.21642,52800000.0
2009-01-14 06:27:00,1.2163,1.2163,1.2161,1.2161,11000000.0
2009-01-14 06:28:00,1.21605,1.21605,1.2158,1.2158,10400000.0
2009-01-14 06:29:00,1.21575,1.21575,1.2157,1.2157,6000000.0
2009-01-14 06:30:00,1.21565,1.2158,1.21565,1.2158,5600000.0
2009-01-14 06:31:00,1.21565,1.21565,1.21565,1.21565,3000000.0
2009-01-14 06:32:00,1.2158,1.21625,1.21565,1.21565,32600000.0
2009-01-14 06:33:00,1.2159,1.21685,1.21565,1.21685,107000000.0
2009-01-14 06:34:00,1.2169,1.2169,1.2169,1.2169,3200000.0
2009-01-14 06:35:00,1.21665,1.21665,1.2162,1.2162,27000001.0
2009-01-14 06:36:00,1.21625,1.21625,1.21625,1.21625,2600000.0
2009-01-14 06:37:00,1.21625,1.21625,1.21625,1.21625,2600000.0
2009-01-14 06:38:00,1.21603,1.21613,1.21595,1.21613,94000000.0
2009-01-14 06:39:00,1.2163,1.21645,1.2162,1.21625,34800000.0
2009-01-14 06:40:00,1.2162,1.2162,1.2162,1.2162,2600000.0
2009-01-14 06:41:00,1.21636,1.21655,1.2162,1.21634,189000000.0
2009-01-14 06:42:00,1.21625,1.21639,1.21621,1.21639,120000000.0
2009-01-14 06:43:00,1.21625,1.21652,1.2161,1.21631,192200000.0
2009-01-14 06:44:00,1.2165,1.21652,1.21629,1.21631,110200000.0
2009-01-14 06:45:00,1.21637,1.2165,1.2163,1.21635,126200000.0
2009-01-14 06:46:00,1.21621,1.2165,1.21621,1.21647,248600000.0
2009-01-14 06:47:00,1.2162,1.2162,1.21595,1.21595,90800000.0
2009-01-14 06:48:00,1.2161,1.2163,1.2159,1.2159,10000000.0
2009-01-14 06:49:00,1.216,1.216,1.2155,1.2158,27600000.0
2009-01-14 06:50:00,1.21575,1.2158,1.21535,1.21535,47800000.0
2009-01-14 06:51:00,1.2154,1.2158,1.2154,1.2158,28200000.0
2009-01-14 06:52:00,1.21585,1.21625,1.21585,1.2161,16000000.0
2009-01-14 06:53:00,1.2161,1.2161,1.2161,1.2161,9600000.0
2009-01-14 06:54:00,1.2162,1.21625,1.2162,1.21625,7200000.0
2009-01-14 06:55:00,1.2163,1.2163,1.21615,1.21615,21600000.0
2009-01-14 06:56:00,1.21615,1.21625,1.21595,1.216,85800000.0
2009-01-14 06:57:00,1.216,1.21635,1.2152,1.21635,130000000.0
2009-01-14 06:58:00,1.21635,1.21635,1.21615,1.21625,24600000.0
2009-01-14 06:59:00,1.21625,1.21715,1.21615,1.21705,107800000.0
2009-01-14 07:00:00,1.21705,1.21705,1.2166,1.2167,32400000.0
2009-01-14 07:01:00,1.21675,1.21675,1.21675,1.21675,1600000.0
2009-01-14 07:02:00,1.21675,1.21675,1.21675,1.21675,3200000.0
2009-01-14 07:03:00,1.21657,1.21669,1.21656,1.21664,76800000.0
2009-01-14 07:04:00,1.21675,1.21675,1.2159,1.2162,23400000.0
2009-01-14 07:05:00,1.2162,1.21625,1.216,1.216,19000000.0
2009-01-14 07:06:00,1.21627,1.21627,1.21579,1.21582,107600000.0
2009-01-14 07:07:00,1.21625,1.21625,1.21625,1.21625,10800000.0
2009-01-14 07:08:00,1.21645,1.21645,1.21645,1.21645,5400000.0
2009-01-14 07:09:00,1.21645,1.21645,1.21645,1.21645,2400000.0
2009-01-14 07:10:00,1.21635,1.21665,1.2163,1.21665,14400000.0
2009-01-14 07:11:00,1.21665,1.21665,1.2153,1.2155,47200000.0
2009-01-14 07:12:00,1.2154,1.2154,1.2154,1.2154,5600000.0
2009-01-14 07:13:00,1.21554,1.2157,1.21511,1.2152,55400000.0
2009-01-14 07:14:00,1.2154,1.2155,1.21535,1.21535,23800000.0
2009-01-14 07:15:00,1.2154,1.2154,1.2152,1.2152,42200000.0
2009-01-14 07:16:00,1.2153,1.21535,1.2152,1.21535,12000000.0
2009-01-14 07:17:00,1.21515,1.2154,1.21505,1.2154,44800000.0
2009-01-14 07:18:00,1.2154,1.2154,1.21495,1.215,66800000.0
2009-01-14 07:19:00,1.21515,1.2154,1.21485,1.21535,47200000.0
2009-01-14 07:20:00,1.2154,1.2154,1.21505,1.2152,5200000.0
2009-01-14 07:21:00,1.21535,1.21535,1.21515,1.21515,3600000.0
2009-01-14 07:22:00,1.21525,1.2156,1.21525,1.2156,10400000.0
2009-01-14 07:23:00,1.2155,1.2155,1.2153,1.2154,39000000.0
2009-01-14 07:24:00,1.2154,1.2154,1.2154,1.2154,5200000.0
2009-01-14 07:25:00,1.2154,1.2154,1.2154,1.2154,2600000.0
2009-01-14 07:26:00,1.21535,1.21535,1.21525,1.21525,9400000.0
2009-01-14 07:27:00,1.2153,1.21535,1.2153,1.21535,4200000.0
2009-01-14 07:28:00,1.21535,1.21545,1.21535,1.21545,7400000.0
2009-01-14 07:29:00,1.21545,1.21545,1.2154,1.2154,27200000.0
2009-01-14 07:30:00,1.2154,1.2154,1.2153,1.2153,6800000.0
2009-01-14 07:31:00,1.21501,1.21527,1.21495,1.21518,183400000.0
2009-01-14 07:32:00,1.21494,1.21506,1.21482,1.21482,89800000.0
2009-01-14 07:33:00,1.2153,1.2154,1.2153,1.2153,6200000.0
2009-01-14 07:34:00,1.2154,1.21545,1.21525,1.21525,10800000.0
2009-01-14 07:35:00,1.2153,1.2153,1.2148,1.21485,45400000.0
2009-01-14 07:36:00,1.21485,1.21485,1.2146,1.2147,40200000.0
2009-01-14 07:37:00,1.21403,1.2148,1.21403,1.21452,25000000.0
2009-01-14 07:38:00,1.21475,1.21475,1.2147,1.21475,10400000.0
2009-01-14 07:39:00,1.21465,1.21465,1.21465,1.21465,2600000.0
2009-01-14 07:40:00,1.21475,1.21475,1.21465,1.21465,7800000.0
2009-01-14 07:41:00,1.21475,1.21475,1.21465,1.21465,5200000.0
2009-01-14 07:42:00,1.21475,1.21475,1.2146,1.2146,10400000.0
2009-01-14 07:43:00,1.21465,1.2147,1.21465,1.2147,14000000.0
2009-01-14 07:44:00,1.2147,1.2147,1.2133,1.21375,138800000.0
2009-01-14 07:45:00,1.2138,1.214,1.2138,1.214,16800000.0
2009-01-14 07:46:00,1.214,1.21405,1.214,1.21405,4800000.0
2009-01-14 07:47:00,1.214,1.214,1.214,1.214,4800000.0
2009-01-14 07:48:00,1.2141,1.2141,1.21405,1.21405,4800000.0
2009-01-14 07:49:00,1.21395,1.214,1.21375,1.214,37400000.0
2009-01-14 07:50:00,1.2143,1.2143,1.2143,1.2143,2400000.0
2009-01-14 07:51:00,1.2143,1.21455,1.21425,1.2145,26200000.0
2009-01-14 07:52:00,1.21455,1.2146,1.21455,1.2146,18400000.0
2009-01-14 07:53:00,1.21455,1.2151,1.2145,1.215,80800000.0
2009-01-14 07:54:00,1.215,1.21525,1.21475,1.2152,50000000.0
2009-01-14 07:55:00,1.21525,1.2154,1.2145,1.2149,160800000.0
2009-01-14 07:56:00,1.215,1.215,1.21385,1.2142,126800000.0
2009-01-14 07:57:00,1.2141,1.2142,1.21395,1.2142,82400000.0
2009-01-14 07:58:00,1.2142,1.21455,1.2142,1.21455,28200000.0
2009-01-14 07:59:00,1.2144,1.21485,1.2144,1.21475,64200000.0
2009-01-14 08:00:00,1.21465,1.21465,1.2142,1.21425,56200000.0
2009-01-14 08:01:00,1.21425,1.21425,1.21415,1.21415,39200000.0
2009-01-14 08:02:00,1.2142,1.2142,1.21375,1.21375,74000000.0
2009-01-14 08:03:00,1.21385,1.2141,1.21315,1.2132,54600000.0
2009-01-14 08:04:00,1.2132,1.2132,1.2118,1.2123,163000000.0
2009-01-14 08:05:00,1.2123,1.2133,1.2123,1.2133,77500000.0
2009-01-14 08:06:00,1.2134,1.2143,1.21225,1.21355,144800000.0
2009-01-14 08:07:00,1.21375,1.21375,1.21335,1.2134,26600000.0
2009-01-14 08:08:00,1.2134,1.2134,1.2124,1.2125,70800000.0
2009-01-14 08:09:00,1.2125,1.21275,1.2125,1.2126,13200000.0
2009-01-14 08:10:00,1.21275,1.21275,1.2125,1.2125,11800000.0
2009-01-14 08:11:00,1.2125,1.2125,1.2121,1.2122,45400000.0
2009-01-14 08:12:00,1.21205,1.21205,1.21035,1.211,78400000.0
2009-01-14 08:13:00,1.21115,1.2113,1.211,1.2111,43800000.0
2009-01-14 08:14:00,1.2111,1.2114,1.21095,1.2111,95000001.0
2009-01-14 08:15:00,1.21075,1.21105,1.2103,1.2109,150200000.0
2009-01-14 08:16:00,1.2109,1.21115,1.2104,1.21105,102800000.0
2009-01-14 08:17:00,1.2114,1.2117,1.211,1.21145,75800000.0
2009-01-14 08:18:00,1.21135,1.21155,1.21135,1.21155,16800000.0
2009-01-14 08:19:00,1.21175,1.21175,1.21165,1.21165,16600000.0
2009-01-14 08:20:00,1.21175,1.2125,1.21175,1.2125,29000000.0
2009-01-14 08:21:00,1.2125,1.21255,1.2125,1.21255,17200000.0
2009-01-14 08:22:00,1.21255,1.21275,1.2125,1.21255,42400000.0
2009-01-14 08:23:00,1.2127,1.2136,1.2127,1.2136,49400000.0
2009-01-14 08:24:00,1.2136,1.2141,1.21345,1.2135,170800000.0
2009-01-14 08:25:00,1.2135,1.2137,1.2135,1.21355,125000000.0
2009-01-14 08:26:00,1.21355,1.21355,1.21325,1.21345,80200000.0
2009-01-14 08:27:00,1.21345,1.21345,1.21325,1.21345,45400000.0
2009-01-14 08:28:00,1.21345,1.2144,1.21325,1.21385,133800000.0
2009-01-14 08:29:00,1.2139,1.21445,1.2139,1.2141,167600000.0
2009-01-14 08:30:00,1.21405,1.21415,1.21405,1.21415,17800000.0
2009-01-14 08:31:00,1.2141,1.2141,1.214,1.2141,23200000.0
2009-01-14 08:32:00,1.2141,1.21415,1.2141,1.21415,11600000.0
2009-01-14 08:33:00,1.2142,1.21425,1.2141,1.2141,27800000.0
2009-01-14 08:34:00,1.2141,1.2141,1.2141,1.2141,15800000.0
2009-01-14 08:35:00,1.2141,1.21415,1.21395,1.21405,18200000.0
2009-01-14 08:36:00,1.214,1.21415,1.214,1.21415,16400000.0
2009-01-14 08:37:00,1.2141,1.21415,1.2141,1.2141,13800000.0
2009-01-14 08:38:00,1.21415,1.2143,1.21415,1.21425,50400000.0
2009-01-14 08:39:00,1.21425,1.21425,1.21415,1.21415,26200000.0
2009-01-14 08:40:00,1.21415,1.2148,1.214,1.2144,117400000.0
2009-01-14 08:41:00,1.2144,1.2145,1.2142,1.2142,77600000.0
2009-01-14 08:42:00,1.21435,1.2153,1.21435,1.21505,61600000.0
2009-01-14 08:43:00,1.215,1.215,1.2147,1.21485,41600000.0
2009-01-14 08:44:00,1.21485,1.21485,1.2147,1.2148,24600000.0
2009-01-14 08:45:00,1.2148,1.2148,1.21465,1.21465,20800000.0
2009-01-14 08:46:00,1.21455,1.21455,1.2142,1.2142,17000000.0
2009-01-14 08:47:00,1.21415,1.2143,1.21405,1.2143,10200000.0
2009-01-14 08:48:00,1.21405,1.2144,1.2139,1.2139,38000000.0
2009-01-14 08:49:00,1.21385,1.21385,1.21285,1.21285,34800000.0
2009-01-14 08:50:00,1.2131,1.2132,1.21255,1.21255,15200000.0
2009-01-14 08:51:00,1.2127,1.2132,1.2125,1.21305,15600000.0
2009-01-14 08:52:00,1.2125,1.2127,1.2124,1.2124,28200000.0
2009-01-14 08:53:00,1.21255,1.21255,1.2124,1.21255,11200000.0
2009-01-14 08:54:00,1.2124,1.2124,1.2124,1.2124,2600000.0
2009-01-14 08:55:00,1.21255,1.213,1.21255,1.213,20800000.0
2009-01-14 08:56:00,1.213,1.213,1.213,1.213,8000000.0
2009-01-14 08:57:00,1.213,1.213,1.21235,1.21235,44800000.0
2009-01-14 08:58:00,1.21245,1.21285,1.2123,1.2126,44600000.0
2009-01-14 08:59:00,1.21265,1.213,1.21265,1.21285,40200000.0
2009-01-14 09:00:00,1.21295,1.21295,1.2127,1.21275,30800000.0
2009-01-14 09:01:00,1.21211,1.21259,1.21198,1.21245,136400000.0
2009-01-14 09:02:00,1.21305,1.21335,1.21305,1.21335,27200000.0
2009-01-14 09:03:00,1.21335,1.21345,1.21335,1.21345,21800000.0
2009-01-14 09:04:00,1.2135,1.2135,1.2135,1.2135,5200000.0
2009-01-14 09:05:00,1.21345,1.21355,1.21345,1.21355,35200000.0
2009-01-14 09:06:00,1.21355,1.2136,1.2134,1.2134,21000000.0
2009-01-14 09:07:00,1.2135,1.2136,1.21345,1.21355,15800000.0
2009-01-14 09:08:00,1.2136,1.2136,1.2134,1.21345,22600000.0
2009-01-14 09:09:00,1.21345,1.21395,1.21345,1.2136,62800000.0
2009-01-14 09:10:00,1.2136,1.21395,1.2136,1.21395,24600000.0
2009-01-14 09:11:00,1.21395,1.2146,1.21395,1.2146,23200000.0
2009-01-14 09:12:00,1.2146,1.21585,1.2143,1.2154,220600000.0
2009-01-14 09:13:00,1.21525,1.21545,1.2151,1.21525,70200000.0
2009-01-14 09:14:00,1.2153,1.2153,1.21525,1.21525,10800000.0
2009-01-14 09:15:00,1.2153,1.21535,1.21525,1.21525,13400000.0
2009-01-14 09:16:00,1.2154,1.21545,1.21525,1.21525,19000000.0
2009-01-14 09:17:00,1.21514,1.21527,1.21479,1.21479,52200000.0
2009-01-14 09:18:00,1.21535,1.217,1.21535,1.217,73600000.0
2009-01-14 09:19:00,1.217,1.21715,1.21465,1.2149,223800000.0
2009-01-14 09:20:00,1.21505,1.21565,1.21465,1.21565,78400000.0
2009-01-14 09:21:00,1.21565,1.21655,1.2151,1.21645,149700001.0
2009-01-14 09:22:00,1.2166,1.21665,1.2163,1.21635,25800000.0
2009-01-14 09:23:00,1.21635,1.2164,1.2159,1.2159,25800000.0
2009-01-14 09:24:00,1.2161,1.2162,1.21535,1.21565,74199999.0
2009-01-14 09:25:00,1.21565,1.2159,1.21465,1.2158,117600000.0
2009-01-14 09:26:00,1.2159,1.2159,1.21505,1.21555,66600000.0
2009-01-14 09:27:00,1.21585,1.21625,1.21585,1.21625,16400000.0
2009-01-14 09:28:00,1.2166,1.21675,1.2152,1.21545,77200000.0
2009-01-14 09:29:00,1.21565,1.2164,1.21545,1.216,75200000.0
2009-01-14 09:30:00,1.2161,1.2164,1.21535,1.2157,79600000.0
2009-01-14 09:31:00,1.2155,1.21565,1.2145,1.2148,48200000.0
2009-01-14 09:32:00,1.21495,1.21495,1.213,1.21425,135100000.0
2009-01-14 09:33:00,1.21435,1.21535,1.21435,1.21465,94400000.0
2009-01-14 09:34:00,1.21485,1.21515,1.21225,1.2134,268400000.0
2009-01-14 09:35:00,1.2134,1.21455,1.2124,1.21445,105600000.0
2009-01-14 09:36:00,1.2144,1.21445,1.2144,1.21445,7800000.0
2009-01-14 09:37:00,1.21455,1.21455,1.21395,1.21415,23800000.0
2009-01-14 09:38:00,1.2143,1.2148,1.2143,1.21475,15600000.0
2009-01-14 09:39:00,1.2145,1.21505,1.2145,1.2149,17000000.0
2009-01-14 09:40:00,1.21485,1.215,1.21485,1.215,6200000.0
2009-01-14 09:41:00,1.215,1.215,1.21495,1.21495,10800000.0
2009-01-14 09:42:00,1.215,1.2151,1.215,1.21505,59200000.0
2009-01-14 09:43:00,1.2151,1.2153,1.215,1.2153,72800000.0
2009-01-14 09:44:00,1.21525,1.2153,1.21435,1.21495,123200000.0
2009-01-14 09:45:00,1.2148,1.2148,1.2146,1.2148,37800000.0
2009-01-14 09:46:00,1.2148,1.2151,1.2142,1.21445,44000000.0
2009-01-14 09:47:00,1.21445,1.2146,1.2127,1.213,199400000.0
2009-01-14 09:48:00,1.213,1.21335,1.213,1.21335,10800000.0
2009-01-14 09:49:00,1.21335,1.21335,1.2133,1.21335,10400000.0
2009-01-14 09:50:00,1.21325,1.2134,1.21295,1.21295,30800000.0
2009-01-14 09:51:00,1.21295,1.213,1.2111,1.21205,224400000.0
2009-01-14 09:52:00,1.212,1.2126,1.21195,1.2126,31200000.0
2009-01-14 09:53:00,1.2127,1.2137,1.2127,1.21355,39000000.0
2009-01-14 09:54:00,1.2138,1.21395,1.21375,1.21395,36000000.0
2009-01-14 09:55:00,1.21405,1.2142,1.21405,1.21405,20200000.0
2009-01-14 09:56:00,1.2141,1.2151,1.2141,1.2151,71800000.0
2009-01-14 09:57:00,1.2151,1.2153,1.2147,1.21475,54200000.0
2009-01-14 09:58:00,1.21455,1.2149,1.21455,1.2149,5000000.0
2009-01-14 09:59:00,1.21515,1.21525,1.2142,1.2144,73000000.0
2009-01-14 10:00:00,1.2145,1.21495,1.21435,1.21435,97600000.0
2009-01-14 10:01:00,1.21435,1.2144,1.21415,1.21435,54400000.0
2009-01-14 10:02:00,1.21435,1.21435,1.21355,1.21355,91200000.0
2009-01-14 10:03:00,1.2135,1.21385,1.21265,1.21385,144600000.0
2009-01-14 10:04:00,1.21385,1.2154,1.2136,1.2148,135400000.0
2009-01-14 10:05:00,1.2148,1.2149,1.21275,1.21275,83800000.0
2009-01-14 10:06:00,1.21245,1.2128,1.212,1.21245,238000000.0
2009-01-14 10:07:00,1.21265,1.21425,1.21265,1.21355,215800000.0
2009-01-14 10:08:00,1.2134,1.2134,1.21205,1.21265,160400000.0
2009-01-14 10:09:00,1.2127,1.2129,1.2127,1.2129,33800000.0
2009-01-14 10:10:00,1.21285,1.2137,1.2126,1.21345,174400000.0
2009-01-14 10:11:00,1.2136,1.2136,1.21305,1.2134,35600000.0
2009-01-14 10:12:00,1.21345,1.21385,1.21345,1.21385,57600000.0
2009-01-14 10:13:00,1.2138,1.21415,1.2134,1.2137,151600000.0
2009-01-14 10:14:00,1.214,1.214,1.2131,1.2131,93200000.0
2009-01-14 10:15:00,1.21315,1.2133,1.21265,1.21265,65800000.0
2009-01-14 10:16:00,1.21265,1.21475,1.21265,1.21415,248600000.0
2009-01-14 10:17:00,1.21415,1.2142,1.2137,1.2139,83400000.0
2009-01-14 10:18:00,1.21385,1.2139,1.21375,1.21385,34800000.0
2009-01-14 10:19:00,1.2139,1.21415,1.2139,1.21415,26800000.0
2009-01-14 10:20:00,1.21415,1.21435,1.2141,1.21425,61800000.0
2009-01-14 10:21:00,1.2143,1.21435,1.2142,1.2142,28800000.0
2009-01-14 10:22:00,1.21425,1.21455,1.21415,1.21455,50400000.0
2009-01-14 10:23:00,1.214,1.214,1.2132,1.21385,100800000.0
2009-01-14 10:24:00,1.21375,1.21375,1.2126,1.2129,97000000.0
2009-01-14 10:25:00,1.21295,1.2133,1.2117,1.21195,228200000.0
2009-01-14 10:26:00,1.21195,1.2129,1.21195,1.21285,156000000.0
2009-01-14 10:27:00,1.21285,1.2129,1.21245,1.21245,92200000.0
2009-01-14 10:28:00,1.21255,1.21335,1.2123,1.2123,186800000.0
2009-01-14 10:29:00,1.2124,1.2144,1.2121,1.2142,185000000.0
2009-01-14 10:30:00,1.2142,1.2142,1.2135,1.2136,58400000.0
2009-01-14 10:31:00,1.21365,1.2138,1.2135,1.2135,28600000.0
2009-01-14 10:32:00,1.2136,1.21395,1.2135,1.21395,66400000.0
2009-01-14 10:33:00,1.21395,1.21455,1.2137,1.2141,157200000.0
2009-01-14 10:34:00,1.21385,1.21435,1.21385,1.21395,61800000.0
2009-01-14 10:35:00,1.21415,1.2154,1.21415,1.21475,52400000.0
2009-01-14 10:36:00,1.2148,1.2155,1.2148,1.21485,43000000.0
2009-01-14 10:37:00,1.2152,1.2152,1.2149,1.2152,24200000.0
2009-01-14 10:38:00,1.2151,1.2155,1.2149,1.2155,53600000.0
2009-01-14 10:39:00,1.2155,1.2155,1.2155,1.2155,9000000.0
2009-01-14 10:40:00,1.21565,1.217,1.2156,1.217,145200000.0
2009-01-14 10:41:00,1.21725,1.21795,1.21655,1.2168,272800000.0
2009-01-14 10:42:00,1.21725,1.21765,1.21645,1.2175,141200000.0
2009-01-14 10:43:00,1.2175,1.2177,1.21665,1.2172,148000000.0
2009-01-14 10:44:00,1.2173,1.2185,1.2169,1.2181,248400001.0
2009-01-14 10:45:00,1.21815,1.2197,1.21815,1.21925,231400000.0
2009-01-14 10:46:00,1.21945,1.2203,1.219,1.21945,103200000.0
2009-01-14 10:47:00,1.2196,1.2196,1.21775,1.2187,254000000.0
2009-01-14 10:48:00,1.2188,1.2188,1.2183,1.21865,110600000.0
2009-01-14 10:49:00,1.21865,1.22065,1.21855,1.2204,107000000.0
2009-01-14 10:50:00,1.2206,1.22065,1.21875,1.2191,133000000.0
2009-01-14 10:51:00,1.2189,1.21975,1.2187,1.2195,133200000.0
2009-01-14 10:52:00,1.2196,1.2196,1.21865,1.2188,130600000.0
2009-01-14 10:53:00,1.2188,1.2191,1.21795,1.2182,114400000.0
2009-01-14 10:54:00,1.2186,1.21895,1.21815,1.21815,89600000.0
2009-01-14 10:55:00,1.2182,1.2192,1.21805,1.21915,143600000.0
2009-01-14 10:56:00,1.21935,1.22035,1.21885,1.2196,169600000.0
2009-01-14 10:57:00,1.2196,1.22025,1.2195,1.22025,129200000.0
2009-01-14 10:58:00,1.22025,1.22065,1.2195,1.2202,154200000.0
2009-01-14 10:59:00,1.22035,1.2211,1.22,1.2211,346200000.0
2009-01-14 11:00:00,1.2211,1.2211,1.2204,1.2208,56000000.0
2009-01-14 11:01:00,1.2207,1.2209,1.2203,1.22035,77200000.0
2009-01-14 11:02:00,1.22035,1.2209,1.22035,1.22065,102000000.0
2009-01-14 11:03:00,1.2208,1.2209,1.22035,1.2206,223400004.0
2009-01-14 11:04:00,1.22065,1.22095,1.219,1.2191,248200000.0
2009-01-14 11:05:00,1.21955,1.22085,1.21925,1.2208,190800000.0
2009-01-14 11:06:00,1.2208,1.22145,1.2208,1.221,90200000.0
2009-01-14 11:07:00,1.221,1.2213,1.2208,1.2213,66600000.0
2009-01-14 11:08:00,1.2212,1.2213,1.21995,1.22025,147200000.0
2009-01-14 11:09:00,1.22025,1.2211,1.22025,1.221,66800000.0
2009-01-14 11:10:00,1.22115,1.2215,1.22095,1.22095,40800000.0
2009-01-14 11:11:00,1.2211,1.2212,1.221,1.221,56400000.0
2009-01-14 11:12:00,1.221,1.2212,1.22085,1.2212,31800000.0
2009-01-14 11:13:00,1.2213,1.22145,1.2213,1.22145,22200000.0
2009-01-14 11:14:00,1.22135,1.22205,1.2213,1.22205,140400000.0
2009-01-14 11:15:00,1.22205,1.22255,1.2215,1.2216,205800000.0
2009-01-14 11:16:00,1.22155,1.22175,1.2214,1.22155,102400000.0
2009-01-14 11:17:00,1.22155,1.22165,1.2215,1.22165,10800000.0
2009-01-14 11:18:00,1.22125,1.22125,1.221,1.221,7800000.0
2009-01-14 11:19:00,1.22105,1.22105,1.219,1.21925,128800000.0
2009-01-14 11:20:00,1.21895,1.2196,1.21895,1.2196,68000000.0
2009-01-14 11:21:00,1.2197,1.22,1.2197,1.22,33000000.0
2009-01-14 11:22:00,1.22,1.22015,1.22,1.22015,77800000.0
2009-01-14 11:23:00,1.22025,1.22025,1.21995,1.21995,82800000.0
2009-01-14 11:24:00,1.21995,1.22015,1.2198,1.22015,120000000.0
2009-01-14 11:25:00,1.22005,1.22005,1.2198,1.2198,23400000.0
2009-01-14 11:26:00,1.21985,1.21995,1.21985,1.21995,87400000.0
2009-01-14 11:27:00,1.21995,1.21995,1.21995,1.21995,24000000.0
2009-01-14 11:28:00,1.21995,1.21995,1.21995,1.21995,19200000.0
2009-01-14 11:29:00,1.21995,1.21995,1.21995,1.21995,33600000.0
2009-01-14 11:30:00,1.21995,1.21995,1.21985,1.21995,50800000.0
2009-01-14 11:31:00,1.2199,1.2212,1.2199,1.221,205200000.0
2009-01-14 11:32:00,1.221,1.22185,1.221,1.22185,122400000.0
2009-01-14 11:33:00,1.22185,1.22205,1.22145,1.2217,86200000.0
2009-01-14 11:34:00,1.2217,1.2217,1.2217,1.2217,77800000.0
2009-01-14 11:35:00,1.2217,1.2217,1.22085,1.2211,47400000.0
2009-01-14 11:36:00,1.2212,1.2215,1.2212,1.2212,38600000.0
2009-01-14 11:37:00,1.2213,1.2219,1.2212,1.2217,59000000.0
2009-01-14 11:38:00,1.2217,1.22185,1.22125,1.22135,51600000.0
2009-01-14 11:39:00,1.2213,1.2214,1.22035,1.2205,169200000.0
2009-01-14 11:40:00,1.2205,1.22195,1.2205,1.2212,139400000.0
2009-01-14 11:41:00,1.2213,1.2213,1.2205,1.2205,100000000.0
2009-01-14 11:42:00,1.2206,1.2209,1.21985,1.22025,80200000.0
2009-01-14 11:43:00,1.21985,1.22,1.21985,1.2199,39800000.0
2009-01-14 11:44:00,1.2199,1.2202,1.21965,1.2199,93800000.0
2009-01-14 11:45:00,1.2201,1.2215,1.21955,1.2201,203000000.0
2009-01-14 11:46:00,1.2199,1.2202,1.2197,1.2202,90600000.0
2009-01-14 11:47:00,1.22015,1.2203,1.22015,1.2203,19800000.0
2009-01-14 11:48:00,1.2203,1.2203,1.2197,1.2198,87800000.0
2009-01-14 11:49:00,1.2198,1.22025,1.21975,1.22025,67000000.0
2009-01-14 11:50:00,1.22025,1.2206,1.21965,1.2205,133000000.0
2009-01-14 11:51:00,1.2205,1.2205,1.22045,1.2205,117000000.0
2009-01-14 11:52:00,1.2205,1.2215,1.22045,1.2215,137200000.0
2009-01-14 11:53:00,1.22175,1.2232,1.22175,1.2232,121400000.0
2009-01-14 11:54:00,1.223,1.223,1.2224,1.2225,75200000.0
2009-01-14 11:55:00,1.22255,1.2227,1.22255,1.2227,17400000.0
2009-01-14 11:56:00,1.22265,1.22265,1.22265,1.22265,3000000.0
2009-01-14 11:57:00,1.2226,1.2226,1.2225,1.22255,18600000.0
2009-01-14 11:58:00,1.2226,1.22265,1.22255,1.22265,15000000.0
2009-01-14 11:59:00,1.22265,1.22375,1.22265,1.22375,193600000.0
2009-01-14 12:00:00,1.2236,1.224,1.2227,1.2233,165800000.0
2009-01-14 12:01:00,1.2233,1.2233,1.2226,1.2226,52800000.0
2009-01-14 12:02:00,1.22255,1.22255,1.22145,1.22145,81800000.0
2009-01-14 12:03:00,1.2216,1.2217,1.22145,1.22145,24000000.0
2009-01-14 12:04:00,1.2215,1.2218,1.2211,1.2211,144200000.0
2009-01-14 12:05:00,1.2212,1.2235,1.2212,1.2232,224600000.0
2009-01-14 12:06:00,1.2232,1.2235,1.2222,1.22265,208200000.0
2009-01-14 12:07:00,1.22255,1.2228,1.2221,1.22275,268200000.0
2009-01-14 12:08:00,1.2228,1.22295,1.222,1.2225,203000000.0
2009-01-14 12:09:00,1.2223,1.2223,1.2203,1.2212,345200000.0
2009-01-14 12:10:00,1.2212,1.2225,1.2211,1.2212,379999998.0
2009-01-14 12:11:00,1.2212,1.2225,1.22115,1.22245,170200001.0
2009-01-14 12:12:00,1.22245,1.2233,1.22245,1.2232,167599999.0
2009-01-14 12:13:00,1.22285,1.2233,1.22285,1.223,36600000.0
2009-01-14 12:14:00,1.2229,1.2229,1.22185,1.22225,135800000.0
2009-01-14 12:15:00,1.2223,1.22265,1.2223,1.2225,68000000.0
2009-01-14 12:16:00,1.22255,1.22255,1.22095,1.221,102800000.0
2009-01-14 12:17:00,1.221,1.2214,1.2209,1.2214,36200000.0
2009-01-14 12:18:00,1.22085,1.22104,1.22048,1.22063,230800000.0
2009-01-14 12:19:00,1.2214,1.2214,1.221,1.221,38600000.0
2009-01-14 12:20:00,1.22115,1.22115,1.22,1.22,57400000.0
2009-01-14 12:21:00,1.22005,1.2203,1.21985,1.21985,143200000.0
2009-01-14 12:22:00,1.21965,1.22065,1.2196,1.21995,146200000.0
2009-01-14 12:23:00,1.2201,1.2201,1.21915,1.2193,89400000.0
2009-01-14 12:24:00,1.2193,1.2208,1.2191,1.2208,221000000.0
2009-01-14 12:25:00,1.22095,1.2229,1.22075,1.222,329800000.0
2009-01-14 12:26:00,1.2218,1.2218,1.2203,1.22035,199400000.0
2009-01-14 12:27:00,1.22065,1.2212,1.21995,1.22095,190600000.0
2009-01-14 12:28:00,1.221,1.22215,1.22095,1.2221,147800000.0
2009-01-14 12:29:00,1.222,1.22315,1.22175,1.22295,152200000.0
2009-01-14 12:30:00,1.2232,1.2232,1.22175,1.22185,216000000.0
2009-01-14 12:31:00,1.22185,1.22185,1.22095,1.2212,226400000.0
2009-01-14 12:32:00,1.2212,1.2228,1.2212,1.22275,391600000.0
2009-01-14 12:33:00,1.22265,1.22265,1.221,1.2212,238600000.0
2009-01-14 12:34:00,1.2212,1.2212,1.22095,1.221,51600000.0
2009-01-14 12:35:00,1.221,1.22115,1.22015,1.22115,146600000.0
2009-01-14 12:36:00,1.22135,1.2218,1.2212,1.22155,100800000.0
2009-01-14 12:37:00,1.2213,1.2218,1.2211,1.22165,50600000.0
2009-01-14 12:38:00,1.22127,1.22155,1.22098,1.22106,60000000.0
2009-01-14 12:39:00,1.2216,1.2216,1.2216,1.2216,4000000.0
2009-01-14 12:40:00,1.22142,1.22145,1.22138,1.2214,263200000.0
2009-01-14 12:41:00,1.2215,1.2215,1.221,1.2213,43600000.0
2009-01-14 12:42:00,1.221,1.22125,1.22095,1.22095,14200000.0
2009-01-14 12:43:00,1.22103,1.22107,1.22066,1.22084,66474536.0
2009-01-14 12:44:00,1.22128,1.22133,1.22081,1.22102,89000000.0
2009-01-14 12:45:00,1.2214,1.22175,1.2211,1.22135,30600000.0
2009-01-14 12:46:00,1.2214,1.22165,1.2214,1.22155,11000000.0
2009-01-14 12:47:00,1.22155,1.22155,1.22105,1.22105,26600000.0
2009-01-14 12:48:00,1.22125,1.2213,1.22125,1.2213,10800000.0
2009-01-14 12:49:00,1.22125,1.2213,1.22125,1.2213,12400000.0
2009-01-14 12:50:00,1.2212,1.2213,1.22115,1.22115,6400000.0
2009-01-14 12:51:00,1.2211,1.2214,1.22075,1.22115,85800000.0
2009-01-14 12:52:00,1.22115,1.2214,1.22085,1.22115,86000000.0
2009-01-14 12:53:00,1.22115,1.2212,1.22075,1.2211,75200000.0
2009-01-14 12:54:00,1.22125,1.2213,1.2211,1.2211,35200000.0
2009-01-14 12:55:00,1.2211,1.2211,1.22085,1.22085,25000000.0
2009-01-14 12:56:00,1.221,1.2211,1.22065,1.2209,48800000.0
2009-01-14 12:57:00,1.221,1.2211,1.2205,1.2205,28600000.0
2009-01-14 12:58:00,1.2203,1.22045,1.2203,1.22045,18000000.0
2009-01-14 12:59:00,1.2204,1.22045,1.21975,1.2199,26000000.0
2009-01-14 13:00:00,1.22,1.2204,1.2189,1.2195,304800000.0
2009-01-14 13:01:00,1.2195,1.2196,1.2195,1.2196,30600000.0
2009-01-14 13:02:00,1.2195,1.2197,1.2195,1.21955,32000000.0
2009-01-14 13:03:00,1.21955,1.21955,1.2192,1.2195,153400000.0
2009-01-14 13:04:00,1.21965,1.21965,1.2189,1.21925,61400000.0
2009-01-14 13:05:00,1.21895,1.21945,1.2189,1.21945,57400000.0
2009-01-14 13:06:00,1.2193,1.2193,1.2187,1.21885,127600000.0
2009-01-14 13:07:00,1.2188,1.2197,1.2187,1.2188,208400000.0
2009-01-14 13:08:00,1.2188,1.22,1.2188,1.2198,132600000.0
2009-01-14 13:09:00,1.2199,1.2205,1.21925,1.2196,226200000.0
2009-01-14 13:10:00,1.2196,1.2196,1.21945,1.21945,16200000.0
2009-01-14 13:11:00,1.21945,1.21945,1.2194,1.2194,39800000.0
2009-01-14 13:12:00,1.21955,1.22005,1.21945,1.2199,63600000.0
2009-01-14 13:13:00,1.2198,1.22015,1.2197,1.22015,33400000.0
2009-01-14 13:14:00,1.21995,1.2202,1.21985,1.22015,28400000.0
2009-01-14 13:15:00,1.22025,1.22145,1.22025,1.2211,134000000.0
2009-01-14 13:16:00,1.2212,1.2212,1.22005,1.22015,102400000.0
2009-01-14 13:17:00,1.22015,1.2202,1.2198,1.22005,49600000.0
2009-01-14 13:18:00,1.22015,1.22015,1.22005,1.22005,6000000.0
2009-01-14 13:19:00,1.2198,1.2198,1.2198,1.2198,4800000.0
2009-01-14 13:20:00,1.2198,1.2199,1.2198,1.2198,27200000.0
2009-01-14 13:21:00,1.2199,1.2199,1.21975,1.21975,7800000.0
2009-01-14 13:22:00,1.21938,1.21988,1.21916,1.21988,221000000.0
2009-01-14 13:23:00,1.2198,1.2198,1.219,1.2195,47200000.0
2009-01-14 13:24:00,1.2194,1.2194,1.21865,1.2188,110400000.0
2009-01-14 13:25:00,1.2188,1.21995,1.2188,1.2195,120000000.0
2009-01-14 13:26:00,1.2195,1.2202,1.2195,1.2202,80200000.0
2009-01-14 13:27:00,1.22025,1.2205,1.21985,1.2202,126800000.0
2009-01-14 13:28:00,1.2201,1.2201,1.2199,1.22005,24800000.0
2009-01-14 13:29:00,1.21995,1.21995,1.2195,1.21975,53000000.0
2009-01-14 13:30:00,1.21955,1.2199,1.21945,1.2199,86000000.0
2009-01-14 13:31:00,1.2197,1.2197,1.21965,1.2197,16400000.0
2009-01-14 13:32:00,1.2197,1.2197,1.2197,1.2197,6000000.0
2009-01-14 13:33:00,1.21975,1.2202,1.21975,1.22015,54400000.0
2009-01-14 13:34:00,1.2202,1.22105,1.22,1.221,156800000.0
2009-01-14 13:35:00,1.2211,1.2213,1.22085,1.2209,81800000.0
2009-01-14 13:36:00,1.2209,1.2212,1.22045,1.2208,65600000.0
2009-01-14 13:37:00,1.2208,1.221,1.2208,1.221,28000000.0
2009-01-14 13:38:00,1.22068,1.22091,1.22027,1.22066,127200000.0
2009-01-14 13:39:00,1.221,1.221,1.221,1.221,6000000.0
2009-01-14 13:40:00,1.221,1.221,1.221,1.221,6000000.0
2009-01-14 13:41:00,1.221,1.221,1.22065,1.2208,36000000.0
2009-01-14 13:42:00,1.22075,1.2208,1.22075,1.22075,28200000.0
2009-01-14 13:43:00,1.22075,1.2211,1.22075,1.2211,36800000.0
2009-01-14 13:44:00,1.221,1.2213,1.221,1.221,50400000.0
2009-01-14 13:45:00,1.22105,1.2214,1.22105,1.22105,30600000.0
2009-01-14 13:46:00,1.2211,1.2212,1.2211,1.2212,8400000.0
2009-01-14 13:47:00,1.2211,1.2215,1.2211,1.2215,24200000.0
2009-01-14 13:48:00,1.2215,1.22175,1.221,1.2215,62400000.0
2009-01-14 13:49:00,1.2214,1.2215,1.2214,1.2215,27000000.0
2009-01-14 13:50:00,1.2215,1.2215,1.22115,1.22115,20200000.0
2009-01-14 13:51:00,1.2211,1.2217,1.22105,1.2212,72200000.0
2009-01-14 13:52:00,1.2212,1.22215,1.2212,1.22175,112800000.0
2009-01-14 13:53:00,1.22175,1.22175,1.2215,1.2215,15000000.0
2009-01-14 13:54:00,1.2213,1.2217,1.2213,1.2217,36200000.0
2009-01-14 13:55:00,1.22141,1.2216,1.22126,1.22131,47400000.0
2009-01-14 13:56:00,1.22185,1.22195,1.22165,1.2217,36000000.0
2009-01-14 13:57:00,1.2217,1.2217,1.2217,1.2217,12000000.0
2009-01-14 13:58:00,1.22127,1.22147,1.22076,1.22147,68600000.0
2009-01-14 13:59:00,1.22165,1.22195,1.2216,1.2216,33400000.0
2009-01-14 14:00:00,1.2216,1.2217,1.2216,1.2217,5400000.0
2009-01-14 14:01:00,1.22096,1.22136,1.22085,1.22136,65800000.0
2009-01-14 14:02:00,1.2213,1.2215,1.2209,1.221,100000000.0
2009-01-14 14:03:00,1.221,1.221,1.21965,1.221,152600000.0
2009-01-14 14:04:00,1.22046,1.22083,1.22016,1.22057,64000000.0
2009-01-14 14:05:00,1.22065,1.22072,1.22025,1.22047,113000000.0
2009-01-14 14:06:00,1.221,1.221,1.221,1.221,6000000.0
2009-01-14 14:07:00,1.221,1.221,1.2201,1.22015,52200000.0
2009-01-14 14:08:00,1.22015,1.22035,1.22015,1.22035,24000000.0
2009-01-14 14:09:00,1.22035,1.22035,1.22025,1.22035,29400000.0
2009-01-14 14:10:00,1.22045,1.22045,1.22025,1.22025,19200000.0
2009-01-14 14:11:00,1.2204,1.22095,1.2204,1.22075,120800000.0
2009-01-14 14:12:00,1.2208,1.2208,1.21935,1.2196,159800000.0
2009-01-14 14:13:00,1.2197,1.22055,1.2197,1.2205,125800000.0
2009-01-14 14:14:00,1.2205,1.2209,1.2205,1.22085,165600000.0
2009-01-14 14:15:00,1.22085,1.2215,1.2208,1.22145,194600000.0
2009-01-14 14:16:00,1.22145,1.22145,1.2208,1.2209,172400000.0
2009-01-14 14:17:00,1.2209,1.2217,1.2209,1.22105,68200000.0
2009-01-14 14:18:00,1.221,1.221,1.22055,1.2206,46400000.0
2009-01-14 14:19:00,1.2206,1.2208,1.22055,1.22065,117000000.0
2009-01-14 14:20:00,1.2206,1.2206,1.22,1.22055,146600000.0
2009-01-14 14:21:00,1.2207,1.22075,1.22025,1.22035,115600000.0
2009-01-14 14:22:00,1.22035,1.22035,1.22035,1.22035,5600000.0
2009-01-14 14:23:00,1.22035,1.22035,1.22035,1.22035,94200000.0
2009-01-14 14:24:00,1.22035,1.22095,1.22025,1.2208,328400000.0
2009-01-14 14:25:00,1.2208,1.22095,1.22045,1.22045,134400000.0
2009-01-14 14:26:00,1.22045,1.22045,1.22,1.2203,265400000.0
2009-01-14 14:27:00,1.2203,1.2216,1.2203,1.22045,270800000.0
2009-01-14 14:28:00,1.22055,1.2209,1.22035,1.2209,139600000.0
2009-01-14 14:29:00,1.2209,1.2215,1.2209,1.2215,185200000.0
2009-01-14 14:30:00,1.2215,1.2222,1.2215,1.22205,119800000.0
2009-01-14 14:31:00,1.22205,1.22205,1.2211,1.2216,124200000.0
2009-01-14 14:32:00,1.2216,1.22255,1.2216,1.22255,147600000.0
2009-01-14 14:33:00,1.22255,1.22315,1.22225,1.2227,309200000.0
2009-01-14 14:34:00,1.22295,1.22375,1.22295,1.22375,155000000.0
2009-01-14 14:35:00,1.2237,1.22385,1.22355,1.2236,42800000.0
2009-01-14 14:36:00,1.2235,1.2241,1.2233,1.22395,152400000.0
2009-01-14 14:37:00,1.224,1.22415,1.2234,1.2234,86400000.0
2009-01-14 14:38:00,1.2235,1.2236,1.22325,1.2233,111400000.0
2009-01-14 14:39:00,1.2234,1.22385,1.22325,1.22375,134200000.0
2009-01-14 14:40:00,1.22375,1.2245,1.22355,1.22395,184800000.0
2009-01-14 14:41:00,1.22395,1.22405,1.22345,1.22375,179800000.0
2009-01-14 14:42:00,1.22375,1.22415,1.22375,1.2241,119000000.0
2009-01-14 14:43:00,1.22405,1.22415,1.2238,1.22415,37400000.0
2009-01-14 14:44:00,1.2238,1.2239,1.22365,1.2237,25600000.0
2009-01-14 14:45:00,1.22375,1.22385,1.2235,1.22385,126200000.0
2009-01-14 14:46:00,1.22385,1.22395,1.22365,1.2237,149800000.0
2009-01-14 14:47:00,1.2237,1.22385,1.22355,1.2237,159600000.0
2009-01-14 14:48:00,1.2237,1.22445,1.2237,1.22425,98600000.0
2009-01-14 14:49:00,1.22425,1.22425,1.2221,1.2228,288800000.0
2009-01-14 14:50:00,1.2228,1.2229,1.222,1.22235,206400000.0
2009-01-14 14:51:00,1.22225,1.22255,1.2219,1.2224,61800000.0
2009-01-14 14:52:00,1.22245,1.22265,1.22065,1.2209,310800000.0
2009-01-14 14:53:00,1.221,1.221,1.22,1.22045,209400000.0
2009-01-14 14:54:00,1.22045,1.22105,1.2186,1.221,297400000.0
2009-01-14 14:55:00,1.22105,1.22125,1.2201,1.22055,173400000.0
2009-01-14 14:56:00,1.22055,1.2207,1.21975,1.2199,125400000.0
2009-01-14 14:57:00,1.21995,1.22105,1.21995,1.2209,76000000.0
2009-01-14 14:58:00,1.2209,1.221,1.2205,1.221,39000000.0
2009-01-14 14:59:00,1.221,1.2225,1.22075,1.22225,117200000.0
2009-01-14 15:00:00,1.22225,1.22245,1.22215,1.22235,132400000.0
2009-01-14 15:01:00,1.22235,1.2225,1.22235,1.2224,27400000.0
2009-01-14 15:02:00,1.22255,1.22255,1.2223,1.2224,30000000.0
2009-01-14 15:03:00,1.2225,1.22265,1.22235,1.22255,164000000.0
2009-01-14 15:04:00,1.2223,1.2228,1.2223,1.2228,97400000.0
2009-01-14 15:05:00,1.2226,1.22275,1.22245,1.22265,50400000.0
2009-01-14 15:06:00,1.2226,1.2229,1.2225,1.2228,65000000.0
2009-01-14 15:07:00,1.2228,1.2231,1.2228,1.2229,89000000.0
2009-01-14 15:08:00,1.2229,1.2235,1.2229,1.2234,122200000.0
2009-01-14 15:09:00,1.2234,1.2238,1.2234,1.2238,88800000.0
2009-01-14 15:10:00,1.22385,1.225,1.22385,1.2248,106800000.0
2009-01-14 15:11:00,1.2248,1.2248,1.2239,1.2241,97600000.0
2009-01-14 15:12:00,1.2241,1.2241,1.22345,1.2235,74400000.0
2009-01-14 15:13:00,1.2236,1.2238,1.2236,1.22365,24800000.0
2009-01-14 15:14:00,1.2237,1.22535,1.2236,1.22535,137800000.0
2009-01-14 15:15:00,1.22545,1.22555,1.22335,1.2236,325800000.0
2009-01-14 15:16:00,1.2237,1.2238,1.2236,1.22375,132600000.0
2009-01-14 15:17:00,1.22375,1.225,1.22365,1.22395,346400000.0
2009-01-14 15:18:00,1.22395,1.22395,1.2233,1.22365,190200000.0
2009-01-14 15:19:00,1.22365,1.22435,1.22365,1.2239,106600000.0
2009-01-14 15:20:00,1.224,1.2242,1.2238,1.2241,122800000.0
2009-01-14 15:21:00,1.2241,1.22435,1.22305,1.22365,177000000.0
2009-01-14 15:22:00,1.22395,1.224,1.2234,1.224,177999999.0
2009-01-14 15:23:00,1.22395,1.2241,1.22375,1.22395,91600000.0
2009-01-14 15:24:00,1.22395,1.2244,1.22395,1.2244,108200000.0
2009-01-14 15:25:00,1.22445,1.22605,1.22445,1.2256,227800000.0
2009-01-14 15:26:00,1.2256,1.22575,1.22495,1.22505,135400000.0
2009-01-14 15:27:00,1.22505,1.22515,1.22505,1.22515,11200000.0
2009-01-14 15:28:00,1.22515,1.22515,1.225,1.225,50600000.0
2009-01-14 15:29:00,1.225,1.2252,1.2249,1.2252,85400000.0
2009-01-14 15:30:00,1.22495,1.2252,1.22425,1.22455,89200000.0
2009-01-14 15:31:00,1.2246,1.2248,1.2239,1.224,246000000.0
2009-01-14 15:32:00,1.224,1.2258,1.2239,1.2258,164200000.0
2009-01-14 15:33:00,1.2258,1.2278,1.2258,1.2278,206400000.0
2009-01-14 15:34:00,1.2278,1.2288,1.22745,1.2282,362800000.0
2009-01-14 15:35:00,1.2281,1.2296,1.22805,1.2296,279800000.0
2009-01-14 15:36:00,1.2296,1.2296,1.22885,1.2292,213400000.0
2009-01-14 15:37:00,1.2292,1.2311,1.2292,1.2297,391800000.0
2009-01-14 15:38:00,1.2297,1.2311,1.22955,1.231,310200000.0
2009-01-14 15:39:00,1.2311,1.2311,1.22995,1.23005,217400000.0
2009-01-14 15:40:00,1.2301,1.2305,1.2295,1.2295,224200000.0
2009-01-14 15:41:00,1.2291,1.2293,1.2287,1.2292,321000000.0
2009-01-14 15:42:00,1.2293,1.22985,1.2292,1.2295,272000000.0
2009-01-14 15:43:00,1.2295,1.2301,1.22925,1.2295,98800000.0
2009-01-14 15:44:00,1.22955,1.22955,1.2288,1.22885,252800000.0
2009-01-14 15:45:00,1.22885,1.22915,1.2283,1.2285,111600000.0
2009-01-14 15:46:00,1.22855,1.2289,1.2282,1.22855,246200000.0
2009-01-14 15:47:00,1.22855,1.22895,1.2285,1.22855,145600000.0
2009-01-14 15:48:00,1.22855,1.2296,1.2285,1.2295,158600000.0
2009-01-14 15:49:00,1.2295,1.23165,1.2295,1.231,293300000.0
2009-01-14 15:50:00,1.23095,1.2314,1.22985,1.2314,219400000.0
2009-01-14 15:51:00,1.23135,1.23265,1.23115,1.23205,484200001.0
2009-01-14 15:52:00,1.2319,1.23205,1.2309,1.2315,223800000.0
2009-01-14 15:53:00,1.2315,1.2316,1.23005,1.23015,246000000.0
2009-01-14 15:54:00,1.2302,1.2304,1.2295,1.2296,76800000.0
2009-01-14 15:55:00,1.22975,1.2298,1.2284,1.22865,202800000.0
2009-01-14 15:56:00,1.2288,1.231,1.2288,1.2302,283800000.0
2009-01-14 15:57:00,1.23005,1.2308,1.2298,1.2306,246800000.0
2009-01-14 15:58:00,1.23065,1.23125,1.23055,1.23065,106200000.0
2009-01-14 15:59:00,1.23055,1.2309,1.2301,1.2308,131200000.0
2009-01-14 16:00:00,1.2308,1.2308,1.22985,1.2299,151400000.0
2009-01-14 16:01:00,1.2299,1.23,1.2294,1.2297,226200000.0
2009-01-14 16:02:00,1.2298,1.23015,1.2298,1.22995,147600000.0
2009-01-14 16:03:00,1.23005,1.23005,1.22945,1.2298,52600000.0
2009-01-14 16:04:00,1.2298,1.23005,1.229,1.23005,89000000.0
2009-01-14 16:05:00,1.23005,1.23015,1.22955,1.2296,181400000.0
2009-01-14 16:06:00,1.2296,1.23,1.2295,1.2296,289000000.0
2009-01-14 16:07:00,1.2296,1.2297,1.22935,1.2295,123400000.0
2009-01-14 16:08:00,1.2296,1.22965,1.22915,1.2292,100000000.0
2009-01-14 16:09:00,1.2292,1.2292,1.22895,1.2292,53400000.0
2009-01-14 16:10:00,1.22915,1.22915,1.229,1.229,41600000.0
2009-01-14 16:11:00,1.22915,1.2294,1.22895,1.2291,136400000.0
2009-01-14 16:12:00,1.2291,1.22915,1.229,1.2291,63200000.0
2009-01-14 16:13:00,1.22905,1.22945,1.22905,1.22945,42800000.0
2009-01-14 16:14:00,1.2294,1.2297,1.2293,1.2297,30400000.0
2009-01-14 16:15:00,1.2297,1.22975,1.22965,1.22975,7200000.0
2009-01-14 16:16:00,1.2296,1.2309,1.2296,1.23085,84000000.0
2009-01-14 16:17:00,1.2308,1.2316,1.2308,1.2316,160400000.0
2009-01-14 16:18:00,1.2316,1.23165,1.2313,1.2314,62800000.0
2009-01-14 16:19:00,1.23155,1.23175,1.2314,1.2316,177200000.0
2009-01-14 16:20:00,1.2316,1.2335,1.2316,1.2334,336799998.0
2009-01-14 16:21:00,1.23335,1.2335,1.2332,1.2335,71800000.0
2009-01-14 16:22:00,1.2334,1.2335,1.233,1.2334,144400000.0
2009-01-14 16:23:00,1.2334,1.2335,1.23315,1.2332,75200000.0
2009-01-14 16:24:00,1.2332,1.2333,1.2325,1.2328,171800000.0
2009-01-14 16:25:00,1.2328,1.2328,1.23235,1.23235,71600000.0
2009-01-14 16:26:00,1.23235,1.2327,1.23195,1.23245,175600000.0
2009-01-14 16:27:00,1.23255,1.2329,1.23225,1.2327,174200001.0
2009-01-14 16:28:00,1.2327,1.2328,1.2326,1.2326,114800000.0
2009-01-14 16:29:00,1.2326,1.2326,1.2321,1.2324,224800000.0
2009-01-14 16:30:00,1.23205,1.2323,1.2314,1.23155,212200000.0
2009-01-14 16:31:00,1.23165,1.23195,1.23165,1.2319,75400000.0
2009-01-14 16:32:00,1.2319,1.2319,1.231,1.2311,137800000.0
2009-01-14 16:33:00,1.2311,1.23225,1.231,1.2319,257600000.0
2009-01-14 16:34:00,1.2318,1.2324,1.2315,1.23195,287400000.0
2009-01-14 16:35:00,1.2319,1.2325,1.23185,1.23205,405800000.0
2009-01-14 16:36:00,1.23205,1.23215,1.2314,1.2316,217200000.0
2009-01-14 16:37:00,1.2317,1.23195,1.2317,1.2318,102800000.0
2009-01-14 16:38:00,1.2319,1.2319,1.2311,1.2311,129000000.0
2009-01-14 16:39:00,1.2311,1.2311,1.2304,1.23055,128400000.0
2009-01-14 16:40:00,1.23035,1.2306,1.23025,1.23055,163600000.0
2009-01-14 16:41:00,1.2306,1.2306,1.23015,1.23045,73000000.0
2009-01-14 16:42:00,1.2305,1.2307,1.2304,1.2307,153400000.0
2009-01-14 16:43:00,1.2307,1.23175,1.2307,1.2315,138000000.0
2009-01-14 16:44:00,1.2315,1.23155,1.2311,1.2314,228600000.0
2009-01-14 16:45:00,1.2313,1.2329,1.2313,1.23265,243400000.0
2009-01-14 16:46:00,1.2328,1.23315,1.2325,1.23265,128800000.0
2009-01-14 16:47:00,1.2327,1.23405,1.23265,1.2337,287800000.0
2009-01-14 16:48:00,1.2337,1.2341,1.23335,1.23345,351400000.0
2009-01-14 16:49:00,1.23345,1.2341,1.23345,1.2341,340400000.0
2009-01-14 16:50:00,1.2341,1.23435,1.23385,1.23405,296800000.0
2009-01-14 16:51:00,1.234,1.2357,1.234,1.2351,386800000.0
2009-01-14 16:52:00,1.2353,1.2361,1.23485,1.2351,307400000.0
2009-01-14 16:53:00,1.23505,1.2351,1.2341,1.23445,190200000.0
2009-01-14 16:54:00,1.23445,1.23465,1.23425,1.23455,183600000.0
2009-01-14 16:55:00,1.2346,1.235,1.2344,1.235,138000000.0
2009-01-14 16:56:00,1.235,1.2354,1.23485,1.235,370600000.0
2009-01-14 16:57:00,1.2349,1.2359,1.2349,1.2359,427000000.0
2009-01-14 16:58:00,1.2359,1.2359,1.2351,1.23515,245800000.0
2009-01-14 16:59:00,1.2353,1.23625,1.2353,1.2361,308200000.0
2009-01-14 17:00:00,1.23615,1.23655,1.23595,1.23635,289200000.0
2009-01-14 17:01:00,1.2364,1.23695,1.2362,1.23685,213800000.0
2009-01-14 17:02:00,1.23685,1.237,1.23615,1.23655,200000000.0
2009-01-14 17:03:00,1.23675,1.23685,1.2356,1.2356,308400000.0
2009-01-14 17:04:00,1.23565,1.23565,1.2352,1.2354,220600000.0
2009-01-14 17:05:00,1.2355,1.2355,1.2347,1.2348,127200000.0
2009-01-14 17:06:00,1.23475,1.2352,1.23475,1.23515,145800000.0
2009-01-14 17:07:00,1.2352,1.2352,1.2343,1.23445,183800000.0
2009-01-14 17:08:00,1.23445,1.23465,1.2342,1.23465,165800000.0
2009-01-14 17:09:00,1.2347,1.2348,1.23435,1.2344,69800000.0
2009-01-14 17:10:00,1.23435,1.23515,1.23435,1.23505,144800000.0
2009-01-14 17:11:00,1.23525,1.2357,1.23515,1.23525,230200000.0
2009-01-14 17:12:00,1.23525,1.2355,1.235,1.235,210000000.0
2009-01-14 17:13:00,1.23505,1.23605,1.23505,1.23605,162000000.0
2009-01-14 17:14:00,1.23625,1.2365,1.23595,1.2365,486200001.0
2009-01-14 17:15:00,1.2365,1.23775,1.2365,1.23755,431400000.0
2009-01-14 17:16:00,1.23755,1.2386,1.23735,1.23835,311600000.0
2009-01-14 17:17:00,1.23835,1.2384,1.2372,1.2373,274200000.0
2009-01-14 17:18:00,1.2373,1.2373,1.2367,1.2371,108800000.0
2009-01-14 17:19:00,1.2371,1.2371,1.2366,1.2367,178800000.0
2009-01-14 17:20:00,1.2367,1.2373,1.2361,1.23695,227000000.0
2009-01-14 17:21:00,1.237,1.23705,1.23635,1.2365,61400000.0
2009-01-14 17:22:00,1.2366,1.23665,1.2358,1.23595,179000000.0
2009-01-14 17:23:00,1.23595,1.23645,1.23585,1.2363,176000000.0
2009-01-14 17:24:00,1.23625,1.2374,1.23595,1.23685,242800000.0
2009-01-14 17:25:00,1.2369,1.2392,1.23655,1.239,391799999.0
2009-01-14 17:26:00,1.239,1.239,1.23845,1.23865,377600000.0
2009-01-14 17:27:00,1.23875,1.2389,1.2383,1.23865,311600000.0
2009-01-14 17:28:00,1.23865,1.2388,1.23735,1.23755,336600000.0
2009-01-14 17:29:00,1.23755,1.2377,1.23745,1.23765,81800000.0
2009-01-14 17:30:00,1.23765,1.2379,1.23715,1.2373,340400000.0
2009-01-14 17:31:00,1.23745,1.2395,1.23745,1.2394,206800000.0
2009-01-14 17:32:00,1.23945,1.2405,1.23945,1.24,374400000.0
2009-01-14 17:33:00,1.2401,1.24135,1.23995,1.2405,294000000.0
2009-01-14 17:34:00,1.2406,1.2409,1.24015,1.24045,214400000.0
2009-01-14 17:35:00,1.24045,1.24045,1.23935,1.23975,406800000.0
2009-01-14 17:36:00,1.23985,1.24,1.23895,1.2392,259000000.0
2009-01-14 17:37:00,1.23915,1.2394,1.23895,1.2391,277999999.0
2009-01-14 17:38:00,1.2391,1.23945,1.2387,1.23875,180800000.0
2009-01-14 17:39:00,1.23885,1.23915,1.23835,1.23895,295000000.0
2009-01-14 17:40:00,1.23895,1.23895,1.23795,1.2383,280000000.0
2009-01-14 17:41:00,1.23825,1.23825,1.23655,1.23685,225200000.0
2009-01-14 17:42:00,1.23695,1.2379,1.23635,1.23755,304800000.0
2009-01-14 17:43:00,1.2375,1.24005,1.2373,1.23995,424200000.0
2009-01-14 17:44:00,1.23995,1.24,1.2393,1.23975,281600000.0
2009-01-14 17:45:00,1.2397,1.2398,1.23905,1.23905,201800000.0
2009-01-14 17:46:00,1.23905,1.2392,1.23825,1.2387,137600000.0
2009-01-14 17:47:00,1.2389,1.239,1.238,1.239,112800000.0
2009-01-14 17:48:00,1.239,1.2395,1.2389,1.2394,68200000.0
2009-01-14 17:49:00,1.2394,1.2394,1.2389,1.23915,132400000.0
2009-01-14 17:50:00,1.23915,1.24005,1.23915,1.24005,134600000.0
2009-01-14 17:51:00,1.2402,1.24115,1.2397,1.2406,297000000.0
2009-01-14 17:52:00,1.2405,1.24065,1.2403,1.2405,189400000.0
2009-01-14 17:53:00,1.24055,1.24075,1.24055,1.24075,30800000.0
2009-01-14 17:54:00,1.2408,1.2408,1.24035,1.24035,127600000.0
2009-01-14 17:55:00,1.2401,1.2404,1.2392,1.2394,182200000.0
2009-01-14 17:56:00,1.2396,1.24115,1.2396,1.24105,169200000.0
2009-01-14 17:57:00,1.24115,1.24195,1.24085,1.24175,311400000.0
2009-01-14 17:58:00,1.24175,1.2418,1.2415,1.24175,52600000.0
2009-01-14 17:59:00,1.24175,1.24385,1.24175,1.24385,218400000.0
2009-01-14 18:00:00,1.2436,1.2439,1.24295,1.24335,555000000.0
2009-01-14 18:01:00,1.2434,1.2434,1.24245,1.24285,395000000.0
2009-01-14 18:02:00,1.243,1.2432,1.2418,1.2418,329200000.0
2009-01-14 18:03:00,1.2419,1.24245,1.24145,1.2422,373600000.0
2009-01-14 18:04:00,1.2423,1.24315,1.2423,1.2425,317800000.0
2009-01-14 18:05:00,1.24265,1.2435,1.24235,1.24335,284800000.0
2009-01-14 18:06:00,1.2433,1.2433,1.24265,1.2427,186600000.0
2009-01-14 18:07:00,1.2427,1.2428,1.2421,1.24235,289400000.0
2009-01-14 18:08:00,1.2424,1.2428,1.24225,1.2426,235000000.0
2009-01-14 18:09:00,1.24265,1.24335,1.24245,1.2433,49200000.0
2009-01-14 18:10:00,1.2433,1.2433,1.24275,1.2428,48600000.0
2009-01-14 18:11:00,1.2428,1.24325,1.2426,1.2431,145200000.0
2009-01-14 18:12:00,1.2431,1.24345,1.24285,1.243,228600000.0
2009-01-14 18:13:00,1.243,1.24315,1.24275,1.24315,240800000.0
2009-01-14 18:14:00,1.24315,1.2432,1.24285,1.24315,102800000.0
2009-01-14 18:15:00,1.24315,1.24325,1.2426,1.2426,195200000.0
2009-01-14 18:16:00,1.24275,1.243,1.2427,1.24285,137000000.0
2009-01-14 18:17:00,1.2429,1.2436,1.2429,1.2431,169600000.0
2009-01-14 18:18:00,1.2431,1.24335,1.24285,1.24285,195000000.0
2009-01-14 18:19:00,1.2429,1.2431,1.2429,1.243,84200000.0
2009-01-14 18:20:00,1.243,1.243,1.2425,1.2427,104200000.0
2009-01-14 18:21:00,1.24275,1.2429,1.2426,1.24265,122000000.0
2009-01-14 18:22:00,1.2426,1.243,1.2425,1.2426,130000000.0
2009-01-14 18:23:00,1.2426,1.243,1.2426,1.2426,96800000.0
2009-01-14 18:24:00,1.24275,1.24285,1.24245,1.24245,132600000.0
2009-01-14 18:25:00,1.2425,1.2434,1.2425,1.24275,117800000.0
2009-01-14 18:26:00,1.24275,1.2433,1.2422,1.2425,302600000.0
2009-01-14 18:27:00,1.2425,1.2431,1.24235,1.24245,157600000.0
2009-01-14 18:28:00,1.24255,1.24275,1.2423,1.24265,71000000.0
2009-01-14 18:29:00,1.24265,1.24265,1.24225,1.2425,171400000.0
2009-01-14 18:30:00,1.2425,1.24265,1.2417,1.242,240600000.0
2009-01-14 18:31:00,1.242,1.2421,1.2414,1.2415,105400000.0
2009-01-14 18:32:00,1.2415,1.24155,1.24145,1.24145,35600000.0
2009-01-14 18:33:00,1.24145,1.2415,1.24035,1.24065,230200000.0
2009-01-14 18:34:00,1.24045,1.24145,1.24045,1.24145,164000000.0
2009-01-14 18:35:00,1.24145,1.24155,1.2413,1.2413,25800000.0
2009-01-14 18:36:00,1.2413,1.24155,1.2408,1.241,176000000.0
2009-01-14 18:37:00,1.241,1.2411,1.24015,1.2404,73000000.0
2009-01-14 18:38:00,1.24035,1.24055,1.2396,1.2404,128400000.0
2009-01-14 18:39:00,1.2404,1.2404,1.23955,1.2402,138000000.0
2009-01-14 18:40:00,1.2402,1.2404,1.2394,1.23965,144400000.0
2009-01-14 18:41:00,1.2396,1.23975,1.23945,1.23975,51800000.0
2009-01-14 18:42:00,1.23975,1.23975,1.239,1.23925,51800000.0
2009-01-14 18:43:00,1.23935,1.2394,1.23875,1.23915,62800000.0
2009-01-14 18:44:00,1.23915,1.23935,1.23865,1.23895,160000000.0
2009-01-14 18:45:00,1.23895,1.23955,1.23895,1.23945,92400000.0
2009-01-14 18:46:00,1.23955,1.24005,1.23955,1.24,61400000.0
2009-01-14 18:47:00,1.23995,1.24005,1.23985,1.24005,37200000.0
2009-01-14 18:48:00,1.23995,1.24015,1.23975,1.2399,71000000.0
2009-01-14 18:49:00,1.24,1.24005,1.2398,1.24005,37600000.0
2009-01-14 18:50:00,1.24005,1.24005,1.2392,1.2395,45000000.0
2009-01-14 18:51:00,1.2395,1.2401,1.23895,1.2396,92800000.0
2009-01-14 18:52:00,1.23965,1.23965,1.2384,1.2391,111400000.0
2009-01-14 18:53:00,1.239,1.239,1.23835,1.23835,100800000.0
2009-01-14 18:54:00,1.23845,1.2389,1.23845,1.23885,79200000.0
2009-01-14 18:55:00,1.2389,1.23935,1.23855,1.23915,117200000.0
2009-01-14 18:56:00,1.23915,1.23995,1.23905,1.23995,41800000.0
2009-01-14 18:57:00,1.24,1.2402,1.2396,1.2399,93000000.0
2009-01-14 18:58:00,1.23985,1.24,1.23915,1.2392,57400000.0
2009-01-14 18:59:00,1.2392,1.23925,1.2373,1.23735,291600000.0
2009-01-14 19:00:00,1.2374,1.23905,1.23715,1.23895,124600000.0
2009-01-14 19:01:00,1.23905,1.24035,1.23885,1.2398,225800000.0
2009-01-14 19:02:00,1.23995,1.2402,1.2395,1.2395,75000000.0
2009-01-14 19:03:00,1.2395,1.2395,1.2391,1.2391,170200000.0
2009-01-14 19:04:00,1.23935,1.23945,1.2391,1.2391,86200000.0
2009-01-14 19:05:00,1.2392,1.2394,1.23915,1.23925,32200000.0
2009-01-14 19:06:00,1.2393,1.23955,1.2393,1.2393,66400000.0
2009-01-14 19:07:00,1.2393,1.2404,1.23925,1.24025,131600000.0
2009-01-14 19:08:00,1.24025,1.2404,1.23955,1.2402,144000000.0
2009-01-14 19:09:00,1.2402,1.24175,1.2402,1.24085,219800000.0
2009-01-14 19:10:00,1.2409,1.24115,1.2401,1.24115,144600000.0
2009-01-14 19:11:00,1.2411,1.24155,1.24105,1.24155,118200000.0
2009-01-14 19:12:00,1.2418,1.2426,1.24175,1.242,215800000.0
2009-01-14 19:13:00,1.242,1.242,1.2419,1.2419,137400000.0
2009-01-14 19:14:00,1.2418,1.242,1.2418,1.242,132800000.0
2009-01-14 19:15:00,1.242,1.24255,1.2419,1.24255,105000000.0
2009-01-14 19:16:00,1.24255,1.2431,1.24195,1.242,304000000.0
2009-01-14 19:17:00,1.242,1.24265,1.242,1.24235,189200000.0
2009-01-14 19:18:00,1.242,1.2423,1.24195,1.24195,180600000.0
2009-01-14 19:19:00,1.242,1.24245,1.24185,1.24245,95000000.0
2009-01-14 19:20:00,1.2425,1.2425,1.24195,1.2422,123800000.0
2009-01-14 19:21:00,1.2422,1.2422,1.2419,1.2419,148800000.0
2009-01-14 19:22:00,1.242,1.2423,1.2419,1.2422,148400000.0
2009-01-14 19:23:00,1.242,1.24395,1.242,1.24395,196000000.0
2009-01-14 19:24:00,1.24395,1.245,1.2436,1.2448,271200000.0
2009-01-14 19:25:00,1.2448,1.2449,1.2442,1.24445,149200000.0
2009-01-14 19:26:00,1.24445,1.2448,1.24415,1.24425,182000000.0
2009-01-14 19:27:00,1.24425,1.24425,1.2428,1.24325,218600000.0
2009-01-14 19:28:00,1.2433,1.24365,1.2433,1.24365,110400001.0
2009-01-14 19:29:00,1.2437,1.24405,1.2432,1.2436,239799999.0
2009-01-14 19:30:00,1.2436,1.2436,1.24285,1.2431,143800002.0
2009-01-14 19:31:00,1.2431,1.2434,1.2431,1.2434,94200000.0
2009-01-14 19:32:00,1.2435,1.24375,1.24335,1.24345,24400000.0
2009-01-14 19:33:00,1.24345,1.24345,1.2427,1.24325,117400000.0
2009-01-14 19:34:00,1.24325,1.24325,1.243,1.24305,59600000.0
2009-01-14 19:35:00,1.24305,1.2431,1.24305,1.24305,31200000.0
2009-01-14 19:36:00,1.24305,1.2432,1.24305,1.24315,42600000.0
2009-01-14 19:37:00,1.2433,1.24345,1.24315,1.24345,53600000.0
2009-01-14 19:38:00,1.2435,1.2435,1.2434,1.2434,13600000.0
2009-01-14 19:39:00,1.2434,1.2434,1.24335,1.24335,10400000.0
2009-01-14 19:40:00,1.24335,1.24375,1.24335,1.24375,120400000.0
2009-01-14 19:41:00,1.24375,1.2438,1.2433,1.2433,115000000.0
2009-01-14 19:42:00,1.24325,1.24325,1.2428,1.243,131400000.0
2009-01-14 19:43:00,1.2431,1.2434,1.2431,1.2434,117600000.0
2009-01-14 19:44:00,1.24355,1.2436,1.24355,1.2436,7000000.0
2009-01-14 19:45:00,1.24355,1.2437,1.24325,1.2434,97600000.0
2009-01-14 19:46:00,1.24355,1.2437,1.2434,1.2434,24400000.0
2009-01-14 19:47:00,1.2434,1.2434,1.2423,1.2425,92200000.0
2009-01-14 19:48:00,1.2425,1.2434,1.2425,1.2434,116800000.0
2009-01-14 19:49:00,1.2434,1.2434,1.2434,1.2434,3000000.0
2009-01-14 19:50:00,1.2434,1.2434,1.2434,1.2434,9600000.0
2009-01-14 19:51:00,1.24355,1.24375,1.24295,1.2435,110200000.0
2009-01-14 19:52:00,1.24305,1.2434,1.24265,1.243,95400000.0
2009-01-14 19:53:00,1.243,1.2434,1.2429,1.24295,93200000.0
2009-01-14 19:54:00,1.24305,1.24315,1.24235,1.2431,113400000.0
2009-01-14 19:55:00,1.2432,1.24355,1.2432,1.2434,104400000.0
2009-01-14 19:56:00,1.24345,1.2435,1.24335,1.24345,71400000.0
2009-01-14 19:57:00,1.24345,1.24345,1.24285,1.2432,122000000.0
2009-01-14 19:58:00,1.2432,1.2434,1.2432,1.2434,80400000.0
2009-01-14 19:59:00,1.24355,1.24445,1.24355,1.24395,174600000.0
2009-01-14 20:00:00,1.24395,1.24405,1.2433,1.2434,309200003.0
2009-01-14 20:01:00,1.2435,1.2439,1.2433,1.2435,163400001.0
2009-01-14 20:02:00,1.2435,1.244,1.2434,1.2437,382200000.0
2009-01-14 20:03:00,1.2437,1.244,1.2437,1.244,40000000.0
2009-01-14 20:04:00,1.244,1.244,1.244,1.244,22600000.0
2009-01-14 20:05:00,1.2435,1.2436,1.2428,1.2432,436300002.0
2009-01-14 20:06:00,1.2432,1.2433,1.2432,1.2433,43600000.0
2009-01-14 20:07:00,1.2433,1.24345,1.24325,1.24325,40800000.0
2009-01-14 20:08:00,1.2433,1.2433,1.2433,1.2433,4800000.0
2009-01-14 20:09:00,1.2433,1.2433,1.2433,1.2433,4800000.0
2009-01-14 20:10:00,1.2432,1.2432,1.24245,1.24255,85600000.0
2009-01-14 20:11:00,1.24255,1.2433,1.24245,1.2433,114800000.0
2009-01-14 20:12:00,1.24325,1.2433,1.24325,1.24325,115200000.0
2009-01-14 20:13:00,1.24325,1.24395,1.2429,1.2435,237000000.0
2009-01-14 20:14:00,1.2435,1.2435,1.2435,1.2435,6000000.0
2009-01-14 20:15:00,1.24355,1.24395,1.2435,1.24355,34000000.0
2009-01-14 20:16:00,1.2438,1.244,1.2438,1.244,14000000.0
2009-01-14 20:17:00,1.2441,1.24435,1.244,1.24405,82800000.0
2009-01-14 20:18:00,1.24415,1.2444,1.24415,1.24435,43400000.0
2009-01-14 20:19:00,1.24435,1.24435,1.24425,1.2443,74800000.0
2009-01-14 20:20:00,1.24425,1.24445,1.2439,1.24405,239200000.0
2009-01-14 20:21:00,1.24405,1.2442,1.24405,1.2442,16800000.0
2009-01-14 20:22:00,1.2442,1.2442,1.2435,1.2435,88000000.0
2009-01-14 20:23:00,1.2436,1.2441,1.2436,1.24385,133000000.0
2009-01-14 20:24:00,1.2438,1.2438,1.24335,1.2438,59600000.0
2009-01-14 20:25:00,1.2437,1.24395,1.2435,1.24365,190200000.0
2009-01-14 20:26:00,1.24375,1.244,1.2436,1.24385,141800000.0
2009-01-14 20:27:00,1.2439,1.244,1.2438,1.244,30400000.0
2009-01-14 20:28:00,1.244,1.24445,1.24395,1.24435,80000000.0
2009-01-14 20:29:00,1.2444,1.2444,1.2442,1.2443,115600000.0
2009-01-14 20:30:00,1.2443,1.2444,1.244,1.2444,65600000.0
2009-01-14 20:31:00,1.2444,1.24475,1.24435,1.2445,181800000.0
2009-01-14 20:32:00,1.2444,1.2446,1.24435,1.2445,170600000.0
2009-01-14 20:33:00,1.2445,1.24455,1.24445,1.24445,68800000.0
2009-01-14 20:34:00,1.24445,1.24585,1.24445,1.24585,154600000.0
2009-01-14 20:35:00,1.24615,1.2468,1.24615,1.2467,90800000.0
2009-01-14 20:36:00,1.2465,1.24665,1.2463,1.24645,255000000.0
2009-01-14 20:37:00,1.24645,1.2487,1.2464,1.24805,387600000.0
2009-01-14 20:38:00,1.24805,1.24865,1.24785,1.24865,481200000.0
2009-01-14 20:39:00,1.24865,1.2488,1.248,1.2484,500400000.0
2009-01-14 20:40:00,1.24835,1.24905,1.2483,1.2486,174600000.0
2009-01-14 20:41:00,1.2485,1.24855,1.2478,1.2478,277800000.0
2009-01-14 20:42:00,1.24775,1.2479,1.24755,1.24785,158000000.0
2009-01-14 20:43:00,1.24785,1.24785,1.24745,1.24775,185000000.0
2009-01-14 20:44:00,1.24755,1.2476,1.2475,1.2475,236400000.0
2009-01-14 20:45:00,1.2475,1.24755,1.24715,1.2473,193400000.0
2009-01-14 20:46:00,1.2473,1.2475,1.247,1.247,256600000.0
2009-01-14 20:47:00,1.247,1.24705,1.24665,1.2469,113000000.0
2009-01-14 20:48:00,1.24685,1.24695,1.2466,1.24665,50200000.0
2009-01-14 20:49:00,1.2466,1.24685,1.2465,1.2466,115200000.0
2009-01-14 20:50:00,1.2466,1.2467,1.2464,1.24655,199600000.0
2009-01-14 20:51:00,1.2465,1.24675,1.24635,1.2464,159000000.0
2009-01-14 20:52:00,1.24645,1.2465,1.2464,1.2464,182400000.0
2009-01-14 20:53:00,1.2464,1.24695,1.2464,1.24695,42400000.0
2009-01-14 20:54:00,1.2471,1.24755,1.2469,1.24755,321800000.0
2009-01-14 20:55:00,1.24755,1.2476,1.2474,1.2476,41200000.0
2009-01-14 20:56:00,1.2476,1.24765,1.2466,1.2467,141000000.0
2009-01-14 20:57:00,1.2467,1.247,1.2467,1.247,54600000.0
2009-01-14 20:58:00,1.247,1.247,1.2469,1.2469,14600000.0
2009-01-14 20:59:00,1.2469,1.24735,1.2468,1.24725,50600000.0
2009-01-14 21:00:00,1.24725,1.2473,1.2466,1.24715,138000000.0
2009-01-14 21:01:00,1.24715,1.2476,1.24665,1.2473,287400000.0
2009-01-14 21:02:00,1.2473,1.2474,1.2472,1.2474,135200000.0
2009-01-14 21:03:00,1.2474,1.2481,1.24735,1.248,171600001.0
2009-01-14 21:04:00,1.248,1.24825,1.2477,1.2478,143000000.0
2009-01-14 21:05:00,1.2478,1.2478,1.2476,1.2476,58400000.0
2009-01-14 21:06:00,1.2476,1.2476,1.2473,1.2474,37800000.0
2009-01-14 21:07:00,1.2474,1.2474,1.2471,1.2471,52800000.0
2009-01-14 21:08:00,1.2471,1.2471,1.2468,1.2471,127400000.0
2009-01-14 21:09:00,1.24715,1.24725,1.24695,1.247,27200000.0
2009-01-14 21:10:00,1.247,1.247,1.246,1.24605,74800000.0
2009-01-14 21:11:00,1.2461,1.2462,1.2454,1.2455,132200000.0
2009-01-14 21:12:00,1.2455,1.24575,1.24495,1.24495,141800000.0
2009-01-14 21:13:00,1.24495,1.245,1.2438,1.2447,214600000.0
2009-01-14 21:14:00,1.24465,1.24495,1.24385,1.24495,213800000.0
2009-01-14 21:15:00,1.245,1.24585,1.24495,1.24545,188200000.0
2009-01-14 21:16:00,1.2455,1.2459,1.24535,1.24545,140000000.0
2009-01-14 21:17:00,1.24565,1.24635,1.24515,1.2454,239600000.0
2009-01-14 21:18:00,1.2455,1.24585,1.24465,1.245,241200000.0
2009-01-14 21:19:00,1.245,1.2451,1.2446,1.2451,203200000.0
2009-01-14 21:20:00,1.2451,1.2456,1.2451,1.2455,101600000.0
2009-01-14 21:21:00,1.24545,1.2462,1.2454,1.2458,200200000.0
2009-01-14 21:22:00,1.2458,1.24615,1.24565,1.2458,248000000.0
2009-01-14 21:23:00,1.24585,1.24595,1.24515,1.2453,118600000.0
2009-01-14 21:24:00,1.2453,1.2457,1.2452,1.24545,165200000.0
2009-01-14 21:25:00,1.24545,1.2456,1.24535,1.2455,91400000.0
2009-01-14 21:26:00,1.2455,1.24555,1.24505,1.24505,92800000.0
2009-01-14 21:27:00,1.245,1.24555,1.245,1.2452,134000000.0
2009-01-14 21:28:00,1.2452,1.2452,1.2442,1.24425,277200000.0
2009-01-14 21:29:00,1.24435,1.2446,1.24435,1.2444,99400000.0
2009-01-14 21:30:00,1.2444,1.2444,1.2439,1.244,129800000.0
2009-01-14 21:31:00,1.244,1.244,1.24335,1.24335,89400000.0
2009-01-14 21:32:00,1.24335,1.24415,1.24265,1.244,265200000.0
2009-01-14 21:33:00,1.244,1.24465,1.2437,1.2442,425000000.0
2009-01-14 21:34:00,1.2442,1.2444,1.24365,1.2438,445800000.0
2009-01-14 21:35:00,1.2438,1.2446,1.2438,1.2444,350400000.0
2009-01-14 21:36:00,1.24435,1.24455,1.2432,1.2443,295800000.0
2009-01-14 21:37:00,1.24395,1.24455,1.24335,1.2445,310800000.0
2009-01-14 21:38:00,1.24455,1.24465,1.24395,1.24465,291600000.0
2009-01-14 21:39:00,1.2447,1.2451,1.24455,1.2448,151000000.0
2009-01-14 21:40:00,1.2449,1.2457,1.2449,1.2454,272000000.0
2009-01-14 21:41:00,1.2453,1.24555,1.24475,1.2452,413400007.0
2009-01-14 21:42:00,1.2453,1.24595,1.2453,1.24565,176600000.0
2009-01-14 21:43:00,1.24565,1.24575,1.2453,1.2456,100400000.0
2009-01-14 21:44:00,1.2456,1.2456,1.245,1.2451,48800000.0
2009-01-14 21:45:00,1.2452,1.2453,1.245,1.245,138400000.0
2009-01-14 21:46:00,1.24515,1.2454,1.24485,1.2449,114200000.0
2009-01-14 21:47:00,1.24495,1.2452,1.24495,1.24495,22200000.0
2009-01-14 21:48:00,1.24495,1.24525,1.24495,1.24525,33000000.0
2009-01-14 21:49:00,1.24525,1.2458,1.2451,1.2458,59200000.0
2009-01-14 21:50:00,1.2458,1.2458,1.2455,1.2455,119200000.0
2009-01-14 21:51:00,1.24555,1.24555,1.24495,1.2452,181400000.0
2009-01-14 21:52:00,1.2452,1.2452,1.24495,1.2451,25200000.0
2009-01-14 21:53:00,1.2451,1.2454,1.2451,1.2454,12000000.0
2009-01-14 21:54:00,1.24545,1.24545,1.24525,1.2453,18800000.0
2009-01-14 21:55:00,1.2454,1.2454,1.2447,1.2449,113800000.0
2009-01-14 21:56:00,1.2448,1.2449,1.2445,1.2448,71000000.0
2009-01-14 21:57:00,1.2448,1.24485,1.2444,1.2448,146400000.0
2009-01-14 21:58:00,1.2448,1.245,1.2445,1.2449,121600000.0
2009-01-14 21:59:00,1.24485,1.2449,1.2445,1.24475,123000000.0
2009-01-14 22:00:00,1.2448,1.2456,1.2446,1.2446,291600000.0
2009-01-14 22:01:00,1.2452,1.24595,1.24495,1.2456,212400000.0
2009-01-14 22:02:00,1.24575,1.2462,1.24575,1.24595,161600000.0
2009-01-14 22:03:00,1.24595,1.24615,1.2456,1.24565,127200000.0
2009-01-14 22:04:00,1.24605,1.24615,1.2449,1.24545,276800000.0
2009-01-14 22:05:00,1.24545,1.24625,1.24545,1.24585,88200000.0
2009-01-14 22:06:00,1.246,1.246,1.2458,1.2458,31600000.0
2009-01-14 22:07:00,1.24595,1.24695,1.24595,1.24695,71600000.0
2009-01-14 22:08:00,1.247,1.247,1.24615,1.24615,117200000.0
2009-01-14 22:09:00,1.24625,1.24665,1.24625,1.24635,144200001.0
2009-01-14 22:10:00,1.2464,1.2465,1.2463,1.24635,49400000.0
2009-01-14 22:11:00,1.2464,1.2464,1.24635,1.24635,5800000.0
2009-01-14 22:12:00,1.24605,1.24621,1.24605,1.24618,35200000.0
2009-01-14 22:13:00,1.2463,1.24655,1.2461,1.24655,51400000.0
2009-01-14 22:14:00,1.2466,1.2466,1.2466,1.2466,8200000.0
2009-01-14 22:15:00,1.24655,1.24675,1.24655,1.2467,72799999.0
2009-01-14 22:16:00,1.2467,1.2468,1.2467,1.2467,12800000.0
2009-01-14 22:17:00,1.24675,1.24705,1.24675,1.24705,28600000.0
2009-01-14 22:18:00,1.2469,1.2469,1.24675,1.24675,31600000.0
2009-01-14 22:19:00,1.2469,1.24715,1.2469,1.24715,10400000.0
2009-01-14 22:20:00,1.2473,1.2473,1.24705,1.24715,29400000.0
2009-01-14 22:21:00,1.24715,1.24715,1.24715,1.24715,8000000.0
2009-01-14 22:22:00,1.24715,1.24745,1.24675,1.247,69200000.0
2009-01-14 22:23:00,1.247,1.24705,1.247,1.24705,8000000.0
2009-01-14 22:24:00,1.2467,1.24675,1.24665,1.24675,14400000.0
2009-01-14 22:25:00,1.24675,1.24675,1.24675,1.24675,17600000.0
2009-01-14 22:26:00,1.24675,1.24675,1.24665,1.24675,17600000.0
2009-01-14 22:27:00,1.24675,1.2468,1.24675,1.24675,13600000.0
2009-01-14 22:28:00,1.24675,1.2469,1.24665,1.2469,18600000.0
2009-01-14 22:29:00,1.2468,1.24695,1.2467,1.24675,50400000.0
2009-01-14 22:30:00,1.24675,1.2468,1.24675,1.24675,15400000.0
2009-01-14 22:31:00,1.24675,1.24675,1.2464,1.2465,28200000.0
2009-01-14 22:32:00,1.2465,1.2466,1.2461,1.2466,78000000.0
2009-01-14 22:33:00,1.24655,1.2467,1.24635,1.2465,55200000.0
2009-01-14 22:34:00,1.2466,1.24685,1.24655,1.24675,42200000.0
2009-01-14 22:35:00,1.2468,1.24725,1.2468,1.24685,126600000.0
2009-01-14 22:36:00,1.24675,1.2473,1.24675,1.2473,140000000.0
2009-01-14 22:37:00,1.2473,1.2473,1.2473,1.2473,22400000.0
2009-01-14 22:38:00,1.2473,1.2476,1.24725,1.2474,62400000.0
2009-01-14 22:39:00,1.2474,1.2475,1.2473,1.2474,93400000.0
2009-01-14 22:40:00,1.2474,1.2476,1.24725,1.2475,106200000.0
2009-01-14 22:41:00,1.2473,1.2476,1.2473,1.2475,94000000.0
2009-01-14 22:42:00,1.2475,1.2478,1.2474,1.2478,124200000.0
2009-01-14 22:43:00,1.2478,1.24835,1.2478,1.248,106400000.0
2009-01-14 22:44:00,1.248,1.24935,1.2478,1.2484,149800000.0
2009-01-14 22:45:00,1.2483,1.2484,1.2482,1.24825,35800000.0
2009-01-14 22:46:00,1.24825,1.2491,1.24795,1.2491,44000000.0
2009-01-14 22:47:00,1.2491,1.2492,1.24845,1.2486,78000000.0
2009-01-14 22:48:00,1.24875,1.24895,1.2484,1.2484,48400000.0
2009-01-14 22:49:00,1.2485,1.24855,1.24845,1.2485,26800000.0
2009-01-14 22:50:00,1.2484,1.24845,1.2476,1.2478,177600000.0
2009-01-14 22:51:00,1.24785,1.248,1.2471,1.24745,278200000.0
2009-01-14 22:52:00,1.24745,1.2478,1.2471,1.24735,213600000.0
2009-01-14 22:53:00,1.24735,1.24775,1.2471,1.2476,84800000.0
2009-01-14 22:54:00,1.2476,1.2479,1.2468,1.24685,144400000.0
2009-01-14 22:55:00,1.24695,1.24755,1.24695,1.2474,96000000.0
2009-01-14 22:56:00,1.2474,1.2476,1.24715,1.24755,90200000.0
2009-01-14 22:57:00,1.24755,1.24755,1.24755,1.24755,20800000.0
2009-01-14 22:58:00,1.24755,1.24785,1.24755,1.2478,51800000.0
2009-01-14 22:59:00,1.2478,1.24805,1.24775,1.2478,69600000.0
2009-01-14 23:00:00,1.2478,1.2478,1.24685,1.2473,58600000.0
2009-01-14 23:01:00,1.24745,1.24745,1.24725,1.24725,21800000.0
2009-01-14 23:02:00,1.2475,1.2476,1.24745,1.2476,25200000.0
2009-01-14 23:03:00,1.2476,1.2476,1.24685,1.24735,29500000.0
2009-01-14 23:04:00,1.24735,1.2479,1.24725,1.2474,30600000.0
2009-01-14 23:05:00,1.2477,1.2477,1.2477,1.2477,8000000.0
2009-01-14 23:06:00,1.24705,1.2477,1.24705,1.2474,20600000.0
2009-01-14 23:07:00,1.24765,1.2477,1.2474,1.2474,25600000.0
2009-01-14 23:08:00,1.24715,1.2472,1.2467,1.24695,20000000.0
2009-01-14 23:09:00,1.247,1.247,1.24685,1.24685,24000000.0
2009-01-14 23:10:00,1.24695,1.247,1.2468,1.24685,18800000.0
2009-01-14 23:11:00,1.24685,1.24685,1.2468,1.24685,12000000.0
2009-01-14 23:12:00,1.24695,1.247,1.24655,1.2469,95000000.0
2009-01-14 23:13:00,1.2469,1.2469,1.24575,1.2463,150400000.0
2009-01-14 23:14:00,1.24645,1.24655,1.24645,1.24655,4000000.0
2009-01-14 23:15:00,1.24645,1.2466,1.2462,1.2466,54400000.0
2009-01-14 23:16:00,1.24665,1.24705,1.2466,1.2469,43200000.0
2009-01-14 23:17:00,1.2469,1.24735,1.24655,1.24695,113600000.0
2009-01-14 23:18:00,1.247,1.24785,1.24695,1.2473,93200000.0
2009-01-14 23:19:00,1.24745,1.24785,1.2472,1.2472,59200000.0
2009-01-14 23:20:00,1.2472,1.2472,1.2472,1.2472,2600000.0
2009-01-14 23:21:00,1.24715,1.2472,1.2471,1.2471,34200000.0
2009-01-14 23:22:00,1.2471,1.2471,1.247,1.247,75200000.0
2009-01-14 23:23:00,1.247,1.24735,1.2467,1.2472,17400000.0
2009-01-14 23:24:00,1.24735,1.24755,1.24625,1.24675,32000000.0
2009-01-14 23:25:00,1.2469,1.2471,1.24645,1.24685,170800000.0
2009-01-14 23:26:00,1.24685,1.247,1.24685,1.247,9600000.0
2009-01-14 23:27:00,1.24705,1.24705,1.24685,1.24685,17200000.0
2009-01-14 23:28:00,1.24675,1.24685,1.24675,1.24685,8000000.0
2009-01-14 23:29:00,1.24685,1.2472,1.24645,1.2472,127000000.0
2009-01-14 23:30:00,1.24765,1.2478,1.2464,1.2472,42200000.0
2009-01-14 23:31:00,1.24735,1.2474,1.24715,1.2472,36000000.0
2009-01-14 23:32:00,1.2472,1.2476,1.2472,1.2476,54200000.0
2009-01-14 23:33:00,1.2476,1.2476,1.24725,1.2474,76000000.0
2009-01-14 23:34:00,1.2474,1.2475,1.2473,1.2475,70800000.0
2009-01-14 23:35:00,1.2475,1.2475,1.24745,1.2475,42000000.0
2009-01-14 23:36:00,1.2475,1.2475,1.24745,1.24745,14000000.0
2009-01-14 23:37:00,1.2475,1.2475,1.2475,1.2475,3000000.0
2009-01-14 23:38:00,1.2474,1.2475,1.2474,1.2475,20000000.0
2009-01-14 23:39:00,1.2474,1.2478,1.24715,1.2478,38400000.0
2009-01-14 23:40:00,1.2478,1.2478,1.24745,1.24765,108400000.0
2009-01-14 23:41:00,1.2477,1.2478,1.24745,1.2477,57400000.0
2009-01-14 23:42:00,1.2477,1.24825,1.24745,1.24805,97800000.0
2009-01-14 23:43:00,1.24795,1.24795,1.2475,1.2478,139400000.0
2009-01-14 23:44:00,1.2478,1.24825,1.2478,1.248,49200000.0
2009-01-14 23:45:00,1.248,1.248,1.248,1.248,3200000.0
2009-01-14 23:46:00,1.24815,1.2486,1.24815,1.24845,61400000.0
2009-01-14 23:47:00,1.24845,1.2491,1.2483,1.24895,68200000.0
2009-01-14 23:48:00,1.2488,1.24905,1.2484,1.2484,113200000.0
2009-01-14 23:49:00,1.24855,1.2489,1.24835,1.24885,106200000.0
2009-01-14 23:50:00,1.2488,1.2488,1.24875,1.2488,12800000.0
2009-01-14 23:51:00,1.2486,1.2486,1.2482,1.24825,88600000.0
2009-01-14 23:52:00,1.2483,1.2483,1.24815,1.24815,41200000.0
2009-01-14 23:53:00,1.24815,1.2482,1.24805,1.2482,96600000.0
2009-01-14 23:54:00,1.24815,1.24825,1.2479,1.2479,48600000.0
2009-01-14 23:55:00,1.2479,1.2479,1.2478,1.2478,30200000.0
2009-01-14 23:56:00,1.2479,1.24805,1.24785,1.2479,81000000.0
2009-01-14 23:57:00,1.2479,1.2484,1.2479,1.24805,199200000.0
2009-01-14 23:58:00,1.2481,1.2486,1.2481,1.24855,31200000.0
2009-01-14 23:59:00,1.24865,1.24905,1.24775,1.24885,139400000.0
2009-01-15 00:00:00,1.24885,1.24885,1.24885,1.24885,3200000.0
2009-01-15 00:01:00,1.24795,1.24869,1.24775,1.2482,74800000.0
2009-01-15 00:02:00,1.2485,1.24865,1.24831,1.24844,44400000.0
2009-01-15 00:03:00,1.24885,1.24885,1.24835,1.24855,10800000.0
2009-01-15 00:04:00,1.2487,1.24885,1.2487,1.24885,6400000.0
2009-01-15 00:05:00,1.24885,1.24885,1.24885,1.24885,4800000.0
2009-01-15 00:06:00,1.24885,1.2489,1.24885,1.2489,9800000.0
2009-01-15 00:07:00,1.2489,1.2489,1.2489,1.2489,9600000.0
2009-01-15 00:08:00,1.24856,1.24869,1.24856,1.24869,6000000.0
2009-01-15 00:09:00,1.24895,1.2493,1.24895,1.2491,13800000.0
2009-01-15 00:10:00,1.24842,1.24882,1.24842,1.24856,40600000.0
2009-01-15 00:11:00,1.2489,1.2489,1.2489,1.2489,1600000.0
2009-01-15 00:12:00,1.24855,1.24855,1.24855,1.24855,3000000.0
2009-01-15 00:13:00,1.2489,1.2489,1.24875,1.24885,20200000.0
2009-01-15 00:14:00,1.2489,1.2489,1.2489,1.2489,7400000.0
2009-01-15 00:15:00,1.2489,1.24895,1.2489,1.2489,17600000.0
2009-01-15 00:16:00,1.2489,1.2489,1.24865,1.24885,43200000.0
2009-01-15 00:17:00,1.24885,1.249,1.24885,1.249,31000000.0
2009-01-15 00:18:00,1.24895,1.24935,1.2489,1.2492,42400000.0
2009-01-15 00:19:00,1.2489,1.2494,1.2489,1.24905,52200000.0
2009-01-15 00:20:00,1.24904,1.24904,1.2487,1.24904,32200000.0
2009-01-15 00:21:00,1.24905,1.24905,1.249,1.249,5600000.0
2009-01-15 00:22:00,1.249,1.249,1.249,1.249,3200000.0
2009-01-15 00:23:00,1.249,1.249,1.2479,1.24865,101800000.0
2009-01-15 00:24:00,1.24865,1.24865,1.2482,1.2482,52200000.0
2009-01-15 00:25:00,1.2481,1.24815,1.2481,1.24815,8400000.0
2009-01-15 00:26:00,1.2481,1.24825,1.24805,1.24805,14400000.0
2009-01-15 00:27:00,1.2481,1.2481,1.2481,1.2481,8800000.0
2009-01-15 00:28:00,1.2481,1.2481,1.24765,1.24765,31600000.0
2009-01-15 00:29:00,1.24765,1.248,1.2465,1.2473,302200000.0
2009-01-15 00:30:00,1.2472,1.2472,1.2472,1.2472,3000000.0
2009-01-15 00:31:00,1.24725,1.24765,1.24725,1.24765,18200000.0
2009-01-15 00:32:00,1.24775,1.2478,1.24735,1.24735,11000000.0
2009-01-15 00:33:00,1.2477,1.2477,1.24735,1.24735,8400000.0
2009-01-15 00:34:00,1.24745,1.24745,1.24745,1.24745,3200000.0
2009-01-15 00:35:00,1.24735,1.24739,1.24704,1.24704,14400000.0
2009-01-15 00:36:00,1.2477,1.24775,1.2477,1.24775,10400000.0
2009-01-15 00:37:00,1.24775,1.24775,1.24775,1.24775,2600000.0
2009-01-15 00:38:00,1.24775,1.24775,1.24755,1.2476,13000000.0
2009-01-15 00:39:00,1.2475,1.2475,1.24745,1.24745,6200000.0
2009-01-15 00:40:00,1.24745,1.24745,1.24745,1.24745,3200000.0
2009-01-15 00:41:00,1.24732,1.24741,1.2471,1.24729,24800000.0
2009-01-15 00:42:00,1.24747,1.24747,1.24727,1.24728,70000000.0
2009-01-15 00:43:00,1.24745,1.24745,1.24745,1.24745,1600000.0
2009-01-15 00:44:00,1.24735,1.24735,1.24735,1.24735,2600000.0
2009-01-15 00:45:00,1.2475,1.2475,1.2473,1.2473,37000000.0
2009-01-15 00:46:00,1.2473,1.2473,1.2473,1.2473,2600000.0
2009-01-15 00:47:00,1.2472,1.2472,1.2471,1.2471,55200000.0
2009-01-15 00:48:00,1.2471,1.2471,1.2471,1.2471,2600000.0
2009-01-15 00:49:00,1.24705,1.24705,1.2468,1.247,32000000.0
2009-01-15 00:50:00,1.2471,1.2473,1.247,1.2473,54999998.0
2009-01-15 00:51:00,1.2472,1.2472,1.2472,1.2472,2600000.0
2009-01-15 00:52:00,1.2473,1.2473,1.2472,1.2472,5200000.0
2009-01-15 00:53:00,1.247,1.24715,1.247,1.24715,5800000.0
2009-01-15 00:54:00,1.2473,1.24735,1.24685,1.24715,43800001.0
2009-01-15 00:55:00,1.24715,1.24725,1.24715,1.2472,12000000.0
2009-01-15 00:56:00,1.24725,1.24735,1.24725,1.24725,7800000.0
2009-01-15 00:57:00,1.24693,1.24694,1.2469,1.2469,10000000.0
2009-01-15 00:58:00,1.2472,1.24735,1.2472,1.24735,11200000.0
2009-01-15 00:59:00,1.2474,1.2474,1.24715,1.2473,11600000.0
2009-01-15 01:00:00,1.2473,1.24785,1.24715,1.24785,33600000.0
2009-01-15 01:01:00,1.2479,1.2479,1.24695,1.2471,74000000.0
2009-01-15 01:02:00,1.247,1.24705,1.2469,1.24705,11200000.0
2009-01-15 01:03:00,1.24685,1.24705,1.24685,1.24705,8200000.0
2009-01-15 01:04:00,1.24685,1.24685,1.24685,1.24685,5600000.0
2009-01-15 01:05:00,1.24705,1.24705,1.24685,1.24685,8200000.0
2009-01-15 01:06:00,1.24705,1.2471,1.24685,1.24685,10800000.0
2009-01-15 01:07:00,1.24705,1.24705,1.24685,1.2469,14600000.0
2009-01-15 01:08:00,1.2469,1.2471,1.24685,1.24685,34000000.0
2009-01-15 01:09:00,1.2469,1.24705,1.24685,1.24685,33000000.0
2009-01-15 01:10:00,1.2469,1.2471,1.2469,1.2471,34800000.0
2009-01-15 01:11:00,1.2471,1.2471,1.2471,1.2471,20200000.0
2009-01-15 01:12:00,1.2471,1.2471,1.247,1.24705,74400000.0
2009-01-15 01:13:00,1.2471,1.24715,1.2471,1.24715,14400000.0
2009-01-15 01:14:00,1.24715,1.24715,1.2471,1.24715,11800000.0
2009-01-15 01:15:00,1.24715,1.24715,1.2471,1.2471,9200000.0
2009-01-15 01:16:00,1.24715,1.2472,1.2471,1.2471,23400000.0
2009-01-15 01:17:00,1.2471,1.24715,1.2471,1.24715,33200000.0
2009-01-15 01:18:00,1.2471,1.2471,1.24665,1.24665,50600000.0
2009-01-15 01:19:00,1.2467,1.24705,1.2465,1.2467,94800000.0
2009-01-15 01:20:00,1.2467,1.2469,1.2467,1.2469,32600000.0
2009-01-15 01:21:00,1.2469,1.24715,1.2469,1.2471,37600000.0
2009-01-15 01:22:00,1.2471,1.2471,1.24695,1.2471,17000000.0
2009-01-15 01:23:00,1.24715,1.2474,1.24715,1.24725,44600000.0
2009-01-15 01:24:00,1.24735,1.24735,1.24725,1.24725,9800000.0
2009-01-15 01:25:00,1.24735,1.2474,1.2473,1.2474,13000000.0
2009-01-15 01:26:00,1.2473,1.24735,1.2469,1.24735,98600000.0
2009-01-15 01:27:00,1.24735,1.24745,1.24715,1.24745,47000000.0
2009-01-15 01:28:00,1.2475,1.24755,1.24735,1.2474,19400000.0
2009-01-15 01:29:00,1.24755,1.2476,1.247,1.2474,44200000.0
2009-01-15 01:30:00,1.24715,1.2474,1.24715,1.2474,37000000.0
2009-01-15 01:31:00,1.2474,1.2475,1.24715,1.24715,33800000.0
2009-01-15 01:32:00,1.2472,1.2473,1.24695,1.24695,57000000.0
2009-01-15 01:33:00,1.2471,1.24745,1.2471,1.24745,50400000.0
2009-01-15 01:34:00,1.24745,1.2476,1.24735,1.2475,107200000.0
2009-01-15 01:35:00,1.2475,1.24755,1.24745,1.2475,48600000.0
2009-01-15 01:36:00,1.2475,1.2476,1.24745,1.24755,48600000.0
2009-01-15 01:37:00,1.2476,1.2478,1.24745,1.24755,92000000.0
2009-01-15 01:38:00,1.24745,1.2476,1.24745,1.2476,32000000.0
2009-01-15 01:39:00,1.2476,1.2476,1.2474,1.24745,91600000.0
2009-01-15 01:40:00,1.24745,1.2476,1.24745,1.2476,25000000.0
2009-01-15 01:41:00,1.24765,1.24775,1.2474,1.2474,20000000.0
2009-01-15 01:42:00,1.2474,1.24775,1.2474,1.24765,24800000.0
2009-01-15 01:43:00,1.24765,1.24765,1.2474,1.2474,13000000.0
2009-01-15 01:44:00,1.2474,1.2474,1.2472,1.2472,7800000.0
2009-01-15 01:45:00,1.2472,1.2472,1.2472,1.2472,5600000.0
2009-01-15 01:46:00,1.24685,1.2473,1.24685,1.2473,18400000.0
2009-01-15 01:47:00,1.2473,1.24735,1.247,1.24735,21400000.0
2009-01-15 01:48:00,1.2475,1.2475,1.2475,1.2475,8200000.0
2009-01-15 01:49:00,1.2475,1.24765,1.2474,1.24755,42000000.0
2009-01-15 01:50:00,1.24755,1.24755,1.2474,1.2474,48800000.0
2009-01-15 01:51:00,1.24745,1.24745,1.24675,1.24675,46800000.0
2009-01-15 01:52:00,1.2469,1.2469,1.2465,1.2466,43000000.0
2009-01-15 01:53:00,1.2466,1.2466,1.2455,1.24585,60200000.0
2009-01-15 01:54:00,1.2461,1.24635,1.2461,1.24635,10400000.0
2009-01-15 01:55:00,1.24625,1.24625,1.2459,1.2459,5200000.0
2009-01-15 01:56:00,1.246,1.246,1.2457,1.24585,59800000.0
2009-01-15 01:57:00,1.24585,1.24595,1.24575,1.24595,31400000.0
2009-01-15 01:58:00,1.2459,1.24625,1.24575,1.24595,80200000.0
2009-01-15 01:59:00,1.24595,1.24595,1.2456,1.2457,17400000.0
2009-01-15 02:00:00,1.2457,1.2457,1.24515,1.2455,99800000.0
2009-01-15 02:01:00,1.2456,1.2456,1.24535,1.24535,5200000.0
2009-01-15 02:02:00,1.2454,1.2454,1.24535,1.24535,5200000.0
2009-01-15 02:03:00,1.24535,1.24545,1.2449,1.24505,42800000.0
2009-01-15 02:04:00,1.24505,1.2451,1.245,1.2451,23600000.0
2009-01-15 02:05:00,1.2449,1.2449,1.2449,1.2449,3800000.0
2009-01-15 02:06:00,1.24505,1.24535,1.24505,1.24535,49600000.0
2009-01-15 02:07:00,1.24535,1.2458,1.24505,1.2456,137199999.0
2009-01-15 02:08:00,1.24575,1.2458,1.24505,1.2454,50000000.0
2009-01-15 02:09:00,1.24525,1.24535,1.24525,1.24535,5200000.0
2009-01-15 02:10:00,1.2454,1.2454,1.24515,1.24515,10200000.0
2009-01-15 02:11:00,1.24535,1.24535,1.24515,1.24515,10800000.0
2009-01-15 02:12:00,1.24535,1.24535,1.24515,1.24515,3600000.0
2009-01-15 02:13:00,1.24535,1.24565,1.2452,1.24565,46800000.0
2009-01-15 02:14:00,1.24565,1.24585,1.24565,1.24585,46400000.0
2009-01-15 02:15:00,1.24585,1.24605,1.24585,1.24605,13000000.0
2009-01-15 02:16:00,1.24625,1.2465,1.24575,1.24615,79000000.0
2009-01-15 02:17:00,1.24615,1.24615,1.24615,1.24615,19200000.0
2009-01-15 02:18:00,1.24615,1.2472,1.24615,1.24715,81200000.0
2009-01-15 02:19:00,1.2473,1.24805,1.2473,1.24805,68800000.0
2009-01-15 02:20:00,1.24805,1.24805,1.24735,1.24735,51000000.0
2009-01-15 02:21:00,1.24755,1.2476,1.24705,1.24705,53200000.0
2009-01-15 02:22:00,1.24715,1.2475,1.24695,1.2475,24800000.0
2009-01-15 02:23:00,1.2471,1.2475,1.2471,1.2473,29400000.0
2009-01-15 02:24:00,1.24735,1.24745,1.24725,1.24725,15800000.0
2009-01-15 02:25:00,1.24747,1.24747,1.24718,1.2473,21600000.0
2009-01-15 02:26:00,1.2473,1.24755,1.24605,1.24655,233600000.0
2009-01-15 02:27:00,1.24665,1.247,1.24665,1.24695,26200000.0
2009-01-15 02:28:00,1.24675,1.24675,1.24665,1.2467,38600000.0
2009-01-15 02:29:00,1.2466,1.2466,1.2466,1.2466,9400000.0
2009-01-15 02:30:00,1.2466,1.24675,1.24625,1.24675,9800000.0
2009-01-15 02:31:00,1.2461,1.2469,1.2461,1.2462,17000000.0
2009-01-15 02:32:00,1.24675,1.24675,1.2462,1.24625,25000000.0
2009-01-15 02:33:00,1.2467,1.2469,1.2467,1.2469,14000000.0
2009-01-15 02:34:00,1.24705,1.2475,1.2468,1.2469,60200000.0
2009-01-15 02:35:00,1.24687,1.24699,1.24645,1.24692,26200000.0
2009-01-15 02:36:00,1.24685,1.24685,1.24655,1.24655,52400000.0
2009-01-15 02:37:00,1.24675,1.2468,1.24635,1.24665,86400000.0
2009-01-15 02:38:00,1.24635,1.24659,1.24617,1.24618,25800000.0
2009-01-15 02:39:00,1.24665,1.24665,1.24655,1.24655,16400000.0
2009-01-15 02:40:00,1.2465,1.2465,1.2464,1.2464,31600000.0
2009-01-15 02:41:00,1.2464,1.2469,1.2464,1.2469,15400000.0
2009-01-15 02:42:00,1.24695,1.24695,1.24665,1.2468,19800000.0
2009-01-15 02:43:00,1.2468,1.2468,1.2454,1.2454,26000000.0
2009-01-15 02:44:00,1.2453,1.2453,1.24435,1.24445,65800000.0
2009-01-15 02:45:00,1.2444,1.24465,1.2444,1.24465,80200000.0
2009-01-15 02:46:00,1.24465,1.24465,1.24465,1.24465,30200000.0
2009-01-15 02:47:00,1.24465,1.24505,1.24455,1.2447,69800000.0
2009-01-15 02:48:00,1.24475,1.2449,1.24455,1.24455,35000000.0
2009-01-15 02:49:00,1.2446,1.2446,1.24445,1.24445,51600000.0
2009-01-15 02:50:00,1.24455,1.24455,1.2443,1.2443,10400000.0
2009-01-15 02:51:00,1.24435,1.24435,1.2443,1.2443,7200000.0
2009-01-15 02:52:00,1.2443,1.2443,1.2442,1.2442,13200000.0
2009-01-15 02:53:00,1.2443,1.24435,1.244,1.2443,74199999.0
2009-01-15 02:54:00,1.2442,1.2443,1.2441,1.2443,41400000.0
2009-01-15 02:55:00,1.2442,1.24445,1.2442,1.24445,33600000.0
2009-01-15 02:56:00,1.24445,1.24495,1.2444,1.24445,80400000.0
2009-01-15 02:57:00,1.2446,1.24485,1.24445,1.24485,83600000.0
2009-01-15 02:58:00,1.24485,1.24485,1.24455,1.24475,40000000.0
2009-01-15 02:59:00,1.2449,1.24555,1.24475,1.24485,71600000.0
2009-01-15 03:00:00,1.2449,1.2449,1.2446,1.24485,53800000.0
2009-01-15 03:01:00,1.24485,1.24625,1.2448,1.24625,38000000.0
2009-01-15 03:02:00,1.2464,1.2466,1.2464,1.2466,9600000.0
2009-01-15 03:03:00,1.2467,1.2467,1.2467,1.2467,12800000.0
2009-01-15 03:04:00,1.2467,1.24725,1.24665,1.247,31200000.0
2009-01-15 03:05:00,1.247,1.247,1.2463,1.24635,11200000.0
2009-01-15 03:06:00,1.24645,1.2465,1.2461,1.2465,10600000.0
2009-01-15 03:07:00,1.2465,1.2465,1.24625,1.24635,9400000.0
2009-01-15 03:08:00,1.2464,1.24665,1.2464,1.24665,9200000.0
2009-01-15 03:09:00,1.24665,1.24665,1.24665,1.24665,8000000.0
2009-01-15 03:10:00,1.24665,1.2469,1.2466,1.24665,43200000.0
2009-01-15 03:11:00,1.24665,1.24665,1.24625,1.24635,36800000.0
2009-01-15 03:12:00,1.24645,1.24645,1.24625,1.24625,9200000.0
2009-01-15 03:13:00,1.2462,1.24675,1.24615,1.24645,36400000.0
2009-01-15 03:14:00,1.24655,1.2467,1.2464,1.2464,24000000.0
2009-01-15 03:15:00,1.24635,1.24645,1.2462,1.24635,23000000.0
2009-01-15 03:16:00,1.2464,1.2464,1.2459,1.2459,21200000.0
2009-01-15 03:17:00,1.24595,1.2461,1.2459,1.2461,9800000.0
2009-01-15 03:18:00,1.2462,1.2462,1.24585,1.24595,18400000.0
2009-01-15 03:19:00,1.24595,1.2461,1.2456,1.2456,45800000.0
2009-01-15 03:20:00,1.2456,1.2457,1.2456,1.2456,39800000.0
2009-01-15 03:21:00,1.2457,1.2461,1.2456,1.2456,65800000.0
2009-01-15 03:22:00,1.24565,1.2458,1.24565,1.24575,68400000.0
2009-01-15 03:23:00,1.24565,1.24565,1.2454,1.2455,14400000.0
2009-01-15 03:24:00,1.2454,1.2454,1.2454,1.2454,2000000.0
2009-01-15 03:25:00,1.2454,1.2454,1.2451,1.2451,36600000.0
2009-01-15 03:26:00,1.2451,1.2451,1.245,1.245,15200000.0
2009-01-15 03:27:00,1.245,1.2452,1.245,1.245,41600000.0
2009-01-15 03:28:00,1.245,1.24505,1.245,1.245,14600000.0
2009-01-15 03:29:00,1.245,1.2451,1.24495,1.24495,12600000.0
2009-01-15 03:30:00,1.24495,1.245,1.2449,1.245,65200000.0
2009-01-15 03:31:00,1.245,1.245,1.24495,1.24495,10400000.0
2009-01-15 03:32:00,1.2449,1.2451,1.2449,1.2451,71400000.0
2009-01-15 03:33:00,1.24515,1.24525,1.24515,1.24515,20800000.0
2009-01-15 03:34:00,1.2452,1.2457,1.2452,1.24535,29700000.0
2009-01-15 03:35:00,1.24535,1.2455,1.2451,1.2451,56400000.0
2009-01-15 03:36:00,1.2452,1.2454,1.2452,1.24525,19200000.0
2009-01-15 03:37:00,1.24525,1.2454,1.245,1.2451,19400000.0
2009-01-15 03:38:00,1.2451,1.24515,1.245,1.245,15800000.0
2009-01-15 03:39:00,1.2449,1.2454,1.2449,1.2453,24200000.0
2009-01-15 03:40:00,1.2453,1.24535,1.2446,1.24485,101800000.0
2009-01-15 03:41:00,1.2448,1.2451,1.2446,1.24495,102800000.0
2009-01-15 03:42:00,1.24475,1.24495,1.2447,1.24475,90600000.0
2009-01-15 03:43:00,1.24475,1.2448,1.24475,1.2448,102400000.0
2009-01-15 03:44:00,1.2448,1.24495,1.2448,1.24495,25200000.0
2009-01-15 03:45:00,1.24485,1.24485,1.2448,1.2448,33200000.0
2009-01-15 03:46:00,1.2448,1.2455,1.24475,1.24535,65000000.0
2009-01-15 03:47:00,1.24535,1.24545,1.24535,1.24545,13600000.0
2009-01-15 03:48:00,1.24535,1.24535,1.24525,1.2453,17600000.0
2009-01-15 03:49:00,1.2453,1.2453,1.2453,1.2453,12600000.0
2009-01-15 03:50:00,1.2453,1.2453,1.2453,1.2453,12000000.0
2009-01-15 03:51:00,1.2453,1.2453,1.2453,1.2453,4000000.0
2009-01-15 03:52:00,1.2453,1.2453,1.2453,1.2453,4000000.0
2009-01-15 03:53:00,1.2453,1.2453,1.2451,1.2451,7600000.0
2009-01-15 03:54:00,1.2451,1.24525,1.2451,1.24525,13000000.0
2009-01-15 03:55:00,1.2453,1.2453,1.2453,1.2453,8000000.0
2009-01-15 03:56:00,1.2453,1.2453,1.2453,1.2453,8000000.0
2009-01-15 03:57:00,1.2453,1.2453,1.2453,1.2453,10000000.0
2009-01-15 03:58:00,1.2453,1.2453,1.2453,1.2453,2000000.0
2009-01-15 03:59:00,1.2453,1.2453,1.24525,1.24525,6000000.0
2009-01-15 04:00:00,1.24525,1.24525,1.2451,1.2451,19400000.0
2009-01-15 04:01:00,1.2451,1.2451,1.245,1.245,17200000.0
2009-01-15 04:02:00,1.245,1.2452,1.245,1.2452,32200000.0
2009-01-15 04:03:00,1.2452,1.2452,1.24515,1.2452,46200000.0
2009-01-15 04:04:00,1.2451,1.2451,1.2451,1.2451,8400000.0
2009-01-15 04:05:00,1.245,1.245,1.245,1.245,5000000.0
2009-01-15 04:06:00,1.24505,1.24505,1.245,1.245,13600000.0
2009-01-15 04:07:00,1.245,1.24505,1.24495,1.245,29200000.0
2009-01-15 04:08:00,1.245,1.2451,1.245,1.2451,14800000.0
2009-01-15 04:09:00,1.2449,1.24505,1.2449,1.24495,17800000.0
2009-01-15 04:10:00,1.24495,1.2473,1.24495,1.247,142600000.0
2009-01-15 04:11:00,1.24605,1.24645,1.24565,1.24625,56000000.0
2009-01-15 04:12:00,1.24525,1.24625,1.2446,1.2451,173200000.0
2009-01-15 04:13:00,1.2452,1.24535,1.24475,1.24495,108600000.0
2009-01-15 04:14:00,1.24505,1.24535,1.24495,1.24495,57800000.0
2009-01-15 04:15:00,1.245,1.245,1.245,1.245,12200000.0
2009-01-15 04:16:00,1.245,1.245,1.245,1.245,5400000.0
2009-01-15 04:17:00,1.245,1.24515,1.245,1.24515,26200000.0
2009-01-15 04:18:00,1.24515,1.24515,1.245,1.245,8200000.0
2009-01-15 04:19:00,1.245,1.245,1.245,1.245,2000000.0
2009-01-15 04:20:00,1.24495,1.245,1.24495,1.24495,10400000.0
2009-01-15 04:21:00,1.24495,1.245,1.24475,1.2449,47200001.0
2009-01-15 04:22:00,1.24465,1.24465,1.24465,1.24465,26000000.0
2009-01-15 04:23:00,1.2447,1.2447,1.2447,1.2447,18000000.0
2009-01-15 04:24:00,1.2447,1.2447,1.2447,1.2447,7400000.0
2009-01-15 04:25:00,1.245,1.2451,1.2448,1.2448,43400000.0
2009-01-15 04:26:00,1.24485,1.24485,1.24475,1.24475,11600000.0
2009-01-15 04:27:00,1.24491,1.24491,1.24481,1.24485,7800000.0
2009-01-15 04:28:00,1.24478,1.24501,1.24451,1.24487,26400000.0
2009-01-15 04:29:00,1.24475,1.24475,1.24475,1.24475,10400000.0
2009-01-15 04:30:00,1.24475,1.2448,1.2447,1.2448,17200000.0
2009-01-15 04:31:00,1.24485,1.24495,1.2446,1.2446,106200001.0
2009-01-15 04:32:00,1.2446,1.2451,1.2446,1.24465,32000000.0
2009-01-15 04:33:00,1.2448,1.2448,1.2448,1.2448,3200000.0
2009-01-15 04:34:00,1.24468,1.24493,1.24449,1.24493,131600000.0
2009-01-15 04:35:00,1.24476,1.24509,1.24464,1.24509,20600000.0
2009-01-15 04:36:00,1.24467,1.24487,1.24467,1.24487,57600000.0
2009-01-15 04:37:00,1.24475,1.2452,1.24475,1.2452,16400000.0
2009-01-15 04:38:00,1.2452,1.2452,1.2452,1.2452,1600000.0
2009-01-15 04:39:00,1.2452,1.2457,1.2452,1.2457,11200000.0
2009-01-15 04:40:00,1.2458,1.2461,1.2457,1.246,17600000.0
2009-01-15 04:41:00,1.2461,1.24615,1.2461,1.24615,14400000.0
2009-01-15 04:42:00,1.2462,1.2462,1.24615,1.2462,16000000.0
2009-01-15 04:43:00,1.2462,1.2467,1.24615,1.2463,52800000.0
2009-01-15 04:44:00,1.2463,1.24645,1.2463,1.24645,11200000.0
2009-01-15 04:45:00,1.2461,1.2462,1.2461,1.2462,6000000.0
2009-01-15 04:46:00,1.2463,1.2465,1.2463,1.2465,11600000.0
2009-01-15 04:47:00,1.2454,1.24602,1.2454,1.24596,32200000.0
2009-01-15 04:48:00,1.24595,1.24616,1.24566,1.24606,54600000.0
2009-01-15 04:49:00,1.2464,1.2464,1.2464,1.2464,5600000.0
2009-01-15 04:50:00,1.2465,1.24725,1.2465,1.24725,43200000.0
2009-01-15 04:51:00,1.24715,1.2475,1.247,1.2472,63800000.0
2009-01-15 04:52:00,1.2472,1.2472,1.2471,1.2471,13600000.0
2009-01-15 04:53:00,1.2471,1.2473,1.24705,1.24705,55600000.0
2009-01-15 04:54:00,1.24735,1.2475,1.2469,1.2475,54800001.0
2009-01-15 04:55:00,1.24732,1.24738,1.24689,1.24708,157800000.0
2009-01-15 04:56:00,1.24727,1.24734,1.24703,1.24734,72600000.0
2009-01-15 04:57:00,1.2475,1.24775,1.2471,1.2472,69200000.0
2009-01-15 04:58:00,1.2472,1.24755,1.2468,1.2472,34400000.0
2009-01-15 04:59:00,1.2472,1.2472,1.24675,1.2468,19000000.0
2009-01-15 05:00:00,1.2466,1.247,1.2466,1.247,22400000.0
2009-01-15 05:01:00,1.2468,1.24695,1.2468,1.24695,6400000.0
2009-01-15 05:02:00,1.2466,1.2466,1.2465,1.2465,27200000.0
2009-01-15 05:03:00,1.24645,1.24665,1.24645,1.24665,8000000.0
2009-01-15 05:04:00,1.24665,1.2467,1.24665,1.2467,7200000.0
2009-01-15 05:05:00,1.2465,1.24655,1.2465,1.24655,11600000.0
2009-01-15 05:06:00,1.2465,1.2465,1.2465,1.2465,2000000.0
2009-01-15 05:07:00,1.24655,1.247,1.24655,1.247,19200000.0
2009-01-15 05:08:00,1.247,1.247,1.2468,1.24695,12800000.0
2009-01-15 05:09:00,1.2467,1.2467,1.2467,1.2467,3200000.0
2009-01-15 05:10:00,1.24675,1.247,1.24665,1.24695,36200000.0
2009-01-15 05:11:00,1.24665,1.24675,1.24655,1.2466,55800000.0
2009-01-15 05:12:00,1.2467,1.2467,1.24665,1.2467,11600000.0
2009-01-15 05:13:00,1.24662,1.24684,1.24651,1.2467,160000000.0
2009-01-15 05:14:00,1.24685,1.24685,1.2466,1.2466,10200000.0
2009-01-15 05:15:00,1.2468,1.2468,1.24668,1.24679,80000000.0
2009-01-15 05:16:00,1.24665,1.24665,1.24665,1.24665,14000000.0
2009-01-15 05:17:00,1.2467,1.2467,1.2467,1.2467,3200000.0
2009-01-15 05:18:00,1.2467,1.24675,1.24665,1.24675,8400000.0
2009-01-15 05:19:00,1.24665,1.247,1.24665,1.24685,42800000.0
2009-01-15 05:20:00,1.24685,1.247,1.24685,1.2469,44400000.0
2009-01-15 05:21:00,1.24685,1.247,1.24685,1.247,24400000.0
2009-01-15 05:22:00,1.247,1.247,1.24685,1.24695,14800000.0
2009-01-15 05:23:00,1.247,1.247,1.24695,1.24695,6400000.0
2009-01-15 05:24:00,1.24685,1.2471,1.24675,1.24695,65600000.0
2009-01-15 05:25:00,1.24695,1.24695,1.2466,1.2466,6400000.0
2009-01-15 05:26:00,1.24672,1.247,1.24624,1.24681,109800000.0
2009-01-15 05:27:00,1.2471,1.24725,1.24705,1.24725,36000000.0
2009-01-15 05:28:00,1.2472,1.2472,1.2469,1.2469,32000001.0
2009-01-15 05:29:00,1.2467,1.2467,1.2467,1.2467,3200000.0
2009-01-15 05:30:00,1.2467,1.24675,1.24665,1.24665,30400000.0
2009-01-15 05:31:00,1.2467,1.24695,1.2466,1.24685,48000000.0
2009-01-15 05:32:00,1.24685,1.24685,1.2466,1.24685,37600000.0
2009-01-15 05:33:00,1.24685,1.24695,1.24685,1.24685,16000000.0
2009-01-15 05:34:00,1.24665,1.24665,1.24665,1.24665,8600000.0
2009-01-15 05:35:00,1.24667,1.24697,1.24666,1.24676,117000000.0
2009-01-15 05:36:00,1.24669,1.24669,1.24654,1.24654,17000000.0
2009-01-15 05:37:00,1.24663,1.24691,1.24646,1.24646,174000000.0
2009-01-15 05:38:00,1.24665,1.24665,1.24665,1.24665,3200000.0
2009-01-15 05:39:00,1.24675,1.24685,1.24675,1.24675,16000000.0
2009-01-15 05:40:00,1.2467,1.2467,1.2467,1.2467,2000000.0
2009-01-15 05:41:00,1.24662,1.2467,1.24655,1.24665,54400000.0
2009-01-15 05:42:00,1.2468,1.2471,1.2467,1.2468,70000000.0
2009-01-15 05:43:00,1.2468,1.2469,1.24675,1.24675,18000000.0
2009-01-15 05:44:00,1.2468,1.2469,1.2468,1.24685,19600000.0
2009-01-15 05:45:00,1.24685,1.24715,1.24685,1.24715,45600000.0
2009-01-15 05:46:00,1.2471,1.2473,1.2469,1.24695,72400000.0
2009-01-15 05:47:00,1.24695,1.24695,1.2467,1.2467,12800000.0
2009-01-15 05:48:00,1.24685,1.24685,1.24685,1.24685,1600000.0
2009-01-15 05:49:00,1.24685,1.24705,1.24685,1.247,9600000.0
2009-01-15 05:50:00,1.2471,1.2471,1.247,1.2471,11600000.0
2009-01-15 05:51:00,1.247,1.247,1.247,1.247,2000000.0
2009-01-15 05:52:00,1.24705,1.2476,1.24705,1.24725,20000000.0
2009-01-15 05:53:00,1.2473,1.2473,1.24725,1.24725,8000000.0
2009-01-15 05:54:00,1.24725,1.2474,1.2469,1.24695,26200000.0
2009-01-15 05:55:00,1.24695,1.2471,1.24685,1.2471,28200000.0
2009-01-15 05:56:00,1.24715,1.24715,1.2469,1.2469,10000000.0
2009-01-15 05:57:00,1.24705,1.2472,1.247,1.247,14200000.0
2009-01-15 05:58:00,1.24715,1.24735,1.2471,1.24735,19000000.0
2009-01-15 05:59:00,1.24735,1.24735,1.24735,1.24735,2200000.0
2009-01-15 06:00:00,1.24735,1.24735,1.24725,1.24725,8200000.0
2009-01-15 06:01:00,1.24725,1.24755,1.24725,1.24745,22800000.0
2009-01-15 06:02:00,1.24745,1.24745,1.2472,1.2474,14000000.0
2009-01-15 06:03:00,1.24745,1.24745,1.2468,1.24685,30600000.0
2009-01-15 06:04:00,1.24675,1.24675,1.24675,1.24675,2000000.0
2009-01-15 06:05:00,1.24639,1.24661,1.24639,1.24644,235400000.0
2009-01-15 06:06:00,1.24705,1.2471,1.24665,1.24705,21600000.0
2009-01-15 06:07:00,1.2469,1.2469,1.2467,1.24675,20000000.0
2009-01-15 06:08:00,1.24715,1.24725,1.24705,1.24705,10600000.0
2009-01-15 06:09:00,1.2472,1.2472,1.2467,1.2467,67800000.0
2009-01-15 06:10:00,1.24665,1.24665,1.2466,1.2466,13800000.0
2009-01-15 06:11:00,1.2466,1.2466,1.2466,1.2466,7600000.0
2009-01-15 06:12:00,1.24632,1.24645,1.24625,1.24637,120000000.0
2009-01-15 06:13:00,1.24633,1.2465,1.24618,1.24628,210800000.0
2009-01-15 06:14:00,1.2466,1.2466,1.2464,1.24655,41600000.0
2009-01-15 06:15:00,1.2463,1.2463,1.24595,1.24615,68000001.0
2009-01-15 06:16:00,1.24625,1.24625,1.2458,1.246,22400000.0
2009-01-15 06:17:00,1.2459,1.2459,1.2459,1.2459,3200000.0
2009-01-15 06:18:00,1.24565,1.24565,1.24565,1.24565,3200000.0
2009-01-15 06:19:00,1.2458,1.2458,1.2458,1.2458,9600000.0
2009-01-15 06:20:00,1.2458,1.2458,1.2458,1.2458,3200000.0
2009-01-15 06:21:00,1.24592,1.24592,1.24566,1.24584,37000000.0
2009-01-15 06:22:00,1.24595,1.246,1.24575,1.24575,22400000.0
2009-01-15 06:23:00,1.2461,1.24655,1.2461,1.24615,61200000.0
2009-01-15 06:24:00,1.24631,1.24643,1.24574,1.24608,65800000.0
2009-01-15 06:25:00,1.24615,1.24615,1.24615,1.24615,3200000.0
2009-01-15 06:26:00,1.24625,1.24625,1.24605,1.24605,6400000.0
2009-01-15 06:27:00,1.246,1.246,1.246,1.246,6400000.0
2009-01-15 06:28:00,1.24595,1.24595,1.24595,1.24595,9600000.0
2009-01-15 06:29:00,1.24595,1.24595,1.24545,1.24545,19200000.0
2009-01-15 06:30:00,1.2455,1.24605,1.2455,1.24605,32400000.0
2009-01-15 06:31:00,1.24615,1.24615,1.246,1.246,8400000.0
2009-01-15 06:32:00,1.2461,1.2461,1.24595,1.24595,5200000.0
2009-01-15 06:33:00,1.2461,1.2462,1.2461,1.24615,16200000.0
2009-01-15 06:34:00,1.24615,1.2462,1.246,1.246,8400000.0
2009-01-15 06:35:00,1.24615,1.24625,1.24615,1.24625,6400000.0
2009-01-15 06:36:00,1.24625,1.24625,1.24625,1.24625,2200000.0
2009-01-15 06:37:00,1.24625,1.24625,1.24625,1.24625,4400000.0
2009-01-15 06:38:00,1.24625,1.2463,1.2462,1.24625,37200000.0
2009-01-15 06:39:00,1.2463,1.2463,1.2463,1.2463,2200000.0
2009-01-15 06:40:00,1.2469,1.2469,1.2461,1.2461,11200000.0
2009-01-15 06:41:00,1.2463,1.2463,1.24625,1.24625,8800000.0
2009-01-15 06:42:00,1.24625,1.24625,1.24625,1.24625,11000000.0
2009-01-15 06:43:00,1.24625,1.24625,1.24625,1.24625,4400000.0
2009-01-15 06:44:00,1.24625,1.2463,1.24625,1.24625,55200000.0
2009-01-15 06:45:00,1.24625,1.24625,1.24615,1.24615,18000000.0
2009-01-15 06:46:00,1.24615,1.24655,1.24615,1.24655,20200000.0
2009-01-15 06:47:00,1.24655,1.24655,1.2463,1.2465,23800000.0
2009-01-15 06:48:00,1.24655,1.24655,1.24655,1.24655,4000000.0
2009-01-15 06:49:00,1.24655,1.24655,1.24655,1.24655,4000000.0
2009-01-15 06:50:00,1.24655,1.24655,1.24655,1.24655,4000000.0
2009-01-15 06:51:00,1.24655,1.24655,1.24655,1.24655,4000000.0
2009-01-15 06:52:00,1.24645,1.2466,1.2464,1.2464,9600000.0
2009-01-15 06:53:00,1.24645,1.24645,1.2464,1.2464,12800000.0
2009-01-15 06:54:00,1.24645,1.24645,1.24645,1.24645,3200000.0
2009-01-15 06:55:00,1.2465,1.2465,1.2464,1.2464,11600000.0
2009-01-15 06:56:00,1.24645,1.24645,1.2456,1.2456,92800001.0
2009-01-15 06:57:00,1.24555,1.24605,1.24545,1.2455,60400001.0
2009-01-15 06:58:00,1.2453,1.24535,1.2453,1.24535,6400000.0
2009-01-15 06:59:00,1.24535,1.24535,1.24535,1.24535,6400000.0
2009-01-15 07:00:00,1.24535,1.24535,1.24535,1.24535,9600000.0
2009-01-15 07:01:00,1.24555,1.24605,1.24535,1.24585,52800000.0
2009-01-15 07:02:00,1.24585,1.24585,1.24585,1.24585,20800000.0
2009-01-15 07:03:00,1.24572,1.24579,1.24558,1.24558,75600000.0
2009-01-15 07:04:00,1.24585,1.24585,1.24585,1.24585,12000000.0
2009-01-15 07:05:00,1.24555,1.24555,1.24542,1.24545,129600000.0
2009-01-15 07:06:00,1.24585,1.2459,1.24585,1.2459,34200000.0
2009-01-15 07:07:00,1.24585,1.24585,1.24585,1.24585,24000000.0
2009-01-15 07:08:00,1.24558,1.24561,1.24545,1.24561,28600000.0
2009-01-15 07:09:00,1.24553,1.24566,1.2454,1.2454,106000000.0
2009-01-15 07:10:00,1.24625,1.2464,1.24625,1.2464,8000000.0
2009-01-15 07:11:00,1.2464,1.2464,1.2464,1.2464,9600000.0
2009-01-15 07:12:00,1.24569,1.24579,1.24569,1.24575,79400000.0
2009-01-15 07:13:00,1.2464,1.2464,1.2464,1.2464,7200000.0
2009-01-15 07:14:00,1.2464,1.2464,1.2464,1.2464,9800000.0
2009-01-15 07:15:00,1.2464,1.2464,1.2458,1.24595,26600000.0
2009-01-15 07:16:00,1.24595,1.24595,1.24555,1.24555,51400000.0
2009-01-15 07:17:00,1.2453,1.2455,1.2453,1.2455,9600000.0
2009-01-15 07:18:00,1.2455,1.2459,1.2451,1.2456,103400000.0
2009-01-15 07:19:00,1.2456,1.24605,1.2452,1.24545,67200000.0
2009-01-15 07:20:00,1.2456,1.2456,1.2456,1.2456,17200000.0
2009-01-15 07:21:00,1.2456,1.2456,1.24545,1.24555,33200000.0
2009-01-15 07:22:00,1.24555,1.24555,1.2452,1.24525,73800000.0
2009-01-15 07:23:00,1.24525,1.2454,1.245,1.24535,75200000.0
2009-01-15 07:24:00,1.24535,1.2457,1.2451,1.24545,105000000.0
2009-01-15 07:25:00,1.2455,1.24565,1.2454,1.2454,82400000.0
2009-01-15 07:26:00,1.2454,1.2454,1.2453,1.2454,44800000.0
2009-01-15 07:27:00,1.2454,1.2455,1.24495,1.24495,87600000.0
2009-01-15 07:28:00,1.245,1.24515,1.2449,1.24515,60800000.0
2009-01-15 07:29:00,1.24515,1.24605,1.24515,1.24575,99600000.0
2009-01-15 07:30:00,1.24575,1.246,1.2456,1.2458,152600000.0
2009-01-15 07:31:00,1.2458,1.2459,1.2458,1.2458,50400000.0
2009-01-15 07:32:00,1.2458,1.2458,1.2458,1.2458,32000000.0
2009-01-15 07:33:00,1.2458,1.2458,1.24575,1.24575,34000000.0
2009-01-15 07:34:00,1.24575,1.24615,1.24575,1.2458,87400000.0
2009-01-15 07:35:00,1.2458,1.2458,1.24575,1.24575,33200000.0
2009-01-15 07:36:00,1.24575,1.246,1.24575,1.2459,33400000.0
2009-01-15 07:37:00,1.2458,1.24625,1.2457,1.24615,78800000.0
2009-01-15 07:38:00,1.24605,1.24615,1.2457,1.24585,109200000.0
2009-01-15 07:39:00,1.24585,1.2459,1.2458,1.2458,63200000.0
2009-01-15 07:40:00,1.2458,1.2458,1.2458,1.2458,41600000.0
2009-01-15 07:41:00,1.2458,1.2458,1.2457,1.2458,28800000.0
2009-01-15 07:42:00,1.2458,1.2458,1.2458,1.2458,12800000.0
2009-01-15 07:43:00,1.2458,1.2458,1.2457,1.2458,19200000.0
2009-01-15 07:44:00,1.2458,1.2458,1.2458,1.2458,3200000.0
2009-01-15 07:45:00,1.2457,1.2457,1.2457,1.2457,6400000.0
2009-01-15 07:46:00,1.2457,1.2457,1.2457,1.2457,32000000.0
2009-01-15 07:47:00,1.24575,1.24635,1.24575,1.24635,51200000.0
2009-01-15 07:48:00,1.24635,1.24645,1.2462,1.24635,38400000.0
2009-01-15 07:49:00,1.24635,1.24645,1.246,1.24645,89600000.0
2009-01-15 07:50:00,1.24605,1.2463,1.24595,1.24605,64000000.0
2009-01-15 07:51:00,1.24605,1.24615,1.24605,1.24615,16000000.0
2009-01-15 07:52:00,1.24615,1.24615,1.2458,1.2459,16000000.0
2009-01-15 07:53:00,1.2459,1.2459,1.2457,1.24575,19200000.0
2009-01-15 07:54:00,1.24555,1.2458,1.24555,1.2458,19200000.0
2009-01-15 07:55:00,1.2458,1.2458,1.24555,1.2456,36200000.0
2009-01-15 07:56:00,1.2458,1.2458,1.24515,1.24515,34000000.0
2009-01-15 07:57:00,1.2453,1.2453,1.2453,1.2453,3200000.0
2009-01-15 07:58:00,1.24588,1.24588,1.24524,1.2453,20200000.0
2009-01-15 07:59:00,1.24532,1.24557,1.245,1.24516,95800000.0
2009-01-15 08:00:00,1.24535,1.246,1.2452,1.2452,11600000.0
2009-01-15 08:01:00,1.24535,1.24535,1.2451,1.24525,23200000.0
2009-01-15 08:02:00,1.2453,1.2453,1.2453,1.2453,7200000.0
2009-01-15 08:03:00,1.24545,1.24545,1.24525,1.24525,3000000.0
2009-01-15 08:04:00,1.24545,1.24545,1.24525,1.2453,10000000.0
2009-01-15 08:05:00,1.2453,1.2457,1.245,1.2457,56600000.0
2009-01-15 08:06:00,1.2458,1.2461,1.2453,1.2461,26800000.0
2009-01-15 08:07:00,1.2458,1.24615,1.24555,1.24605,143600001.0
2009-01-15 08:08:00,1.24605,1.24605,1.2457,1.2457,68400000.0
2009-01-15 08:09:00,1.24535,1.24535,1.24535,1.24535,4200000.0
2009-01-15 08:10:00,1.2457,1.2458,1.24535,1.24535,17600000.0
2009-01-15 08:11:00,1.24568,1.2457,1.24555,1.24557,38200000.0
2009-01-15 08:12:00,1.2457,1.24595,1.2457,1.24595,11200000.0
2009-01-15 08:13:00,1.24595,1.24595,1.2456,1.2456,29000000.0
2009-01-15 08:14:00,1.24545,1.24545,1.24505,1.2452,66200000.0
2009-01-15 08:15:00,1.24515,1.24515,1.24515,1.24515,2000000.0
2009-01-15 08:16:00,1.24535,1.24535,1.24498,1.24512,87200000.0
2009-01-15 08:17:00,1.24515,1.2453,1.24515,1.2453,22600000.0
2009-01-15 08:18:00,1.2454,1.2454,1.24515,1.24535,19200000.0
2009-01-15 08:19:00,1.24515,1.2454,1.2451,1.2451,44800000.0
2009-01-15 08:20:00,1.2451,1.2451,1.24495,1.245,41600000.0
2009-01-15 08:21:00,1.245,1.2451,1.245,1.2451,20000000.0
2009-01-15 08:22:00,1.2451,1.2451,1.245,1.245,12800000.0
2009-01-15 08:23:00,1.2451,1.2451,1.2449,1.245,18000000.0
2009-01-15 08:24:00,1.245,1.245,1.245,1.245,3200000.0
2009-01-15 08:25:00,1.24495,1.24495,1.24485,1.24485,52800000.0
2009-01-15 08:26:00,1.2449,1.24495,1.2449,1.24495,26800000.0
2009-01-15 08:27:00,1.24495,1.2451,1.24495,1.2451,53400000.0
2009-01-15 08:28:00,1.245,1.245,1.24495,1.245,29400000.0
2009-01-15 08:29:00,1.24505,1.24505,1.245,1.245,6400000.0
2009-01-15 08:30:00,1.245,1.245,1.245,1.245,3200000.0
2009-01-15 08:31:00,1.24505,1.2458,1.24505,1.2457,37200000.0
2009-01-15 08:32:00,1.2457,1.2457,1.2448,1.24505,57400000.0
2009-01-15 08:33:00,1.2451,1.2451,1.2451,1.2451,9600000.0
2009-01-15 08:34:00,1.2451,1.2451,1.2451,1.2451,3200000.0
2009-01-15 08:35:00,1.245,1.2452,1.245,1.2452,19200000.0
2009-01-15 08:36:00,1.2452,1.2456,1.245,1.2451,79200000.0
2009-01-15 08:37:00,1.2451,1.2451,1.24475,1.24485,69800000.0
2009-01-15 08:38:00,1.24485,1.24485,1.2445,1.24455,12400000.0
2009-01-15 08:39:00,1.24455,1.24455,1.24425,1.24435,54000000.0
2009-01-15 08:40:00,1.2443,1.2443,1.2443,1.2443,6400000.0
2009-01-15 08:41:00,1.24455,1.24455,1.24403,1.24403,47400000.0
2009-01-15 08:42:00,1.24435,1.24435,1.24435,1.24435,3200000.0
2009-01-15 08:43:00,1.2443,1.2443,1.2443,1.2443,6400000.0
2009-01-15 08:44:00,1.2443,1.2443,1.2443,1.2443,6400000.0
2009-01-15 08:45:00,1.2443,1.2444,1.2443,1.24435,22400000.0
2009-01-15 08:46:00,1.24435,1.24435,1.2443,1.2443,40800000.0
2009-01-15 08:47:00,1.24425,1.2443,1.24315,1.2434,206400000.0
2009-01-15 08:48:00,1.24315,1.2435,1.24315,1.24335,62800000.0
2009-01-15 08:49:00,1.24345,1.24345,1.24345,1.24345,1000000.0
2009-01-15 08:50:00,1.2435,1.24355,1.2435,1.2435,18000000.0
2009-01-15 08:51:00,1.2435,1.2437,1.24315,1.24325,82800000.0
2009-01-15 08:52:00,1.24325,1.2438,1.24325,1.2437,33200000.0
2009-01-15 08:53:00,1.2437,1.2438,1.2437,1.2437,12800000.0
2009-01-15 08:54:00,1.24335,1.24335,1.24335,1.24335,3200000.0
2009-01-15 08:55:00,1.2436,1.2438,1.2436,1.2438,2200000.0
2009-01-15 08:56:00,1.2439,1.2439,1.2439,1.2439,6800000.0
2009-01-15 08:57:00,1.2439,1.2452,1.2439,1.24495,88200000.0
2009-01-15 08:58:00,1.24425,1.2447,1.24425,1.2443,15600000.0
2009-01-15 08:59:00,1.24485,1.2453,1.2436,1.2453,95000000.0
2009-01-15 09:00:00,1.24545,1.2458,1.24545,1.24575,31400000.0
2009-01-15 09:01:00,1.24585,1.2461,1.24565,1.24565,11400000.0
2009-01-15 09:02:00,1.2458,1.2458,1.24535,1.24575,26800000.0
2009-01-15 09:03:00,1.2458,1.24745,1.2458,1.2474,54800000.0
2009-01-15 09:04:00,1.2475,1.2475,1.24705,1.24705,40000000.0
2009-01-15 09:05:00,1.2471,1.2475,1.2471,1.2473,35800000.0
2009-01-15 09:06:00,1.24725,1.24755,1.24675,1.24745,203200000.0
2009-01-15 09:07:00,1.2474,1.2474,1.24635,1.24675,86600000.0
2009-01-15 09:08:00,1.2467,1.2467,1.2467,1.2467,18400000.0
2009-01-15 09:09:00,1.24675,1.24675,1.24645,1.24645,38800000.0
2009-01-15 09:10:00,1.24655,1.24685,1.2462,1.24645,271400000.0
2009-01-15 09:11:00,1.24645,1.24655,1.2454,1.2465,77600000.0
2009-01-15 09:12:00,1.2465,1.247,1.2465,1.247,19800000.0
2009-01-15 09:13:00,1.24705,1.24725,1.24635,1.24725,79200000.0
2009-01-15 09:14:00,1.24725,1.24725,1.2472,1.24725,14000000.0
2009-01-15 09:15:00,1.24715,1.24725,1.24715,1.24725,20000000.0
2009-01-15 09:16:00,1.2472,1.24725,1.2472,1.24725,8000000.0
2009-01-15 09:17:00,1.2472,1.2472,1.247,1.24705,14200000.0
2009-01-15 09:18:00,1.24715,1.2473,1.24715,1.24725,61200000.0
2009-01-15 09:19:00,1.2472,1.2472,1.24695,1.247,16200000.0
2009-01-15 09:20:00,1.247,1.247,1.2469,1.2469,8000000.0
2009-01-15 09:21:00,1.2469,1.2469,1.24645,1.24655,43400000.0
2009-01-15 09:22:00,1.24655,1.24655,1.24645,1.24645,9600000.0
2009-01-15 09:23:00,1.2464,1.24655,1.2464,1.24655,5600000.0
2009-01-15 09:24:00,1.24705,1.24725,1.24645,1.24715,76400000.0
2009-01-15 09:25:00,1.24715,1.24715,1.24715,1.24715,2000000.0
2009-01-15 09:26:00,1.24715,1.2474,1.247,1.24705,93800000.0
2009-01-15 09:27:00,1.2472,1.2472,1.24715,1.24715,4000000.0
2009-01-15 09:28:00,1.24715,1.2472,1.24715,1.2472,13600000.0
2009-01-15 09:29:00,1.24755,1.2476,1.247,1.24755,114600000.0
2009-01-15 09:30:00,1.24745,1.24845,1.24745,1.24835,69000000.0
2009-01-15 09:31:00,1.24835,1.2495,1.24835,1.2495,86800000.0
2009-01-15 09:32:00,1.2495,1.2495,1.24785,1.24825,91800000.0
2009-01-15 09:33:00,1.24805,1.2483,1.24805,1.2483,86800000.0
2009-01-15 09:34:00,1.2484,1.2487,1.2481,1.2487,95600000.0
2009-01-15 09:35:00,1.2487,1.2488,1.2479,1.24815,126000000.0
2009-01-15 09:36:00,1.24825,1.24865,1.24805,1.24815,58000000.0
2009-01-15 09:37:00,1.24815,1.24835,1.2481,1.24835,25600000.0
2009-01-15 09:38:00,1.24845,1.2485,1.2479,1.2484,128000000.0
2009-01-15 09:39:00,1.24845,1.24845,1.24835,1.24845,28800000.0
2009-01-15 09:40:00,1.24845,1.24885,1.24825,1.24885,76800000.0
2009-01-15 09:41:00,1.24915,1.2495,1.2491,1.2493,116400000.0
2009-01-15 09:42:00,1.2493,1.2493,1.2486,1.24875,64800000.0
2009-01-15 09:43:00,1.2488,1.2488,1.2488,1.2488,3200000.0
2009-01-15 09:44:00,1.2487,1.2488,1.2486,1.2488,20200000.0
2009-01-15 09:45:00,1.24915,1.2494,1.24915,1.2494,24000000.0
2009-01-15 09:46:00,1.2493,1.2494,1.2488,1.2494,129800000.0
2009-01-15 09:47:00,1.2494,1.2495,1.2487,1.2495,172000000.0
2009-01-15 09:48:00,1.2494,1.2494,1.2489,1.24895,24000000.0
2009-01-15 09:49:00,1.24925,1.2493,1.2489,1.2492,33200000.0
2009-01-15 09:50:00,1.24907,1.24916,1.24891,1.24908,74200000.0
2009-01-15 09:51:00,1.2493,1.24945,1.2491,1.2492,85200000.0
2009-01-15 09:52:00,1.2492,1.25005,1.2492,1.25,76400000.0
2009-01-15 09:53:00,1.25,1.25045,1.2491,1.24955,136400000.0
2009-01-15 09:54:00,1.24955,1.2497,1.2493,1.2495,125400000.0
2009-01-15 09:55:00,1.2496,1.25,1.24945,1.2497,200400001.0
2009-01-15 09:56:00,1.24965,1.24965,1.2494,1.2494,53600000.0
2009-01-15 09:57:00,1.2494,1.2496,1.2494,1.24955,24600000.0
2009-01-15 09:58:00,1.2495,1.2495,1.2488,1.24885,89000000.0
2009-01-15 09:59:00,1.2489,1.2492,1.2486,1.2492,103400000.0
2009-01-15 10:00:00,1.2491,1.2491,1.24905,1.2491,75400000.0
2009-01-15 10:01:00,1.2491,1.2491,1.249,1.249,22400000.0
2009-01-15 10:02:00,1.249,1.24915,1.249,1.24915,12800000.0
2009-01-15 10:03:00,1.2491,1.2497,1.2491,1.2496,78600000.0
2009-01-15 10:04:00,1.24955,1.25,1.2495,1.25,26000000.0
2009-01-15 10:05:00,1.24975,1.24975,1.2494,1.2494,52800000.0
2009-01-15 10:06:00,1.2494,1.24955,1.2494,1.24955,83200000.0
2009-01-15 10:07:00,1.24955,1.24955,1.2478,1.24795,192600000.0
2009-01-15 10:08:00,1.24795,1.2481,1.2479,1.24795,62400000.0
2009-01-15 10:09:00,1.24795,1.24795,1.24795,1.24795,24000000.0
2009-01-15 10:10:00,1.24795,1.248,1.24765,1.248,84200000.0
2009-01-15 10:11:00,1.24795,1.2483,1.24695,1.247,169800000.0
2009-01-15 10:12:00,1.247,1.24765,1.2468,1.24765,112600000.0
2009-01-15 10:13:00,1.24765,1.2477,1.24745,1.24745,37000000.0
2009-01-15 10:14:00,1.24745,1.2477,1.2471,1.24715,111000000.0
2009-01-15 10:15:00,1.24715,1.24715,1.247,1.247,35200000.0
2009-01-15 10:16:00,1.2469,1.2478,1.24685,1.2478,101000000.0
2009-01-15 10:17:00,1.2477,1.24845,1.24745,1.24845,100600000.0
2009-01-15 10:18:00,1.24845,1.24845,1.24815,1.24845,91200000.0
2009-01-15 10:19:00,1.24845,1.24845,1.2472,1.24725,86600000.0
2009-01-15 10:20:00,1.2472,1.24795,1.2472,1.24795,81400000.0
2009-01-15 10:21:00,1.24795,1.24825,1.24795,1.24825,85200000.0
2009-01-15 10:22:00,1.24815,1.24825,1.24775,1.2481,120600000.0
2009-01-15 10:23:00,1.2481,1.2481,1.2477,1.2479,125000000.0
2009-01-15 10:24:00,1.2478,1.2478,1.24735,1.24735,76200000.0
2009-01-15 10:25:00,1.2473,1.2474,1.24725,1.24735,41000000.0
2009-01-15 10:26:00,1.24735,1.2475,1.2473,1.2473,24000000.0
2009-01-15 10:27:00,1.2473,1.2473,1.2468,1.2473,75400000.0
2009-01-15 10:28:00,1.2473,1.24755,1.2473,1.2474,18000000.0
2009-01-15 10:29:00,1.24745,1.24745,1.2473,1.2474,35200000.0
2009-01-15 10:30:00,1.2474,1.2476,1.2474,1.2474,43000000.0
2009-01-15 10:31:00,1.2474,1.2475,1.2472,1.2475,59200000.0
2009-01-15 10:32:00,1.24725,1.24805,1.24725,1.2476,111000000.0
2009-01-15 10:33:00,1.24775,1.2482,1.24755,1.24795,129000000.0
2009-01-15 10:34:00,1.24795,1.2483,1.24785,1.24805,40400000.0
2009-01-15 10:35:00,1.24805,1.2482,1.248,1.24805,35000000.0
2009-01-15 10:36:00,1.24805,1.24805,1.24805,1.24805,26800000.0
2009-01-15 10:37:00,1.248,1.24805,1.24795,1.24795,23400000.0
2009-01-15 10:38:00,1.24795,1.24795,1.24795,1.24795,17600000.0
2009-01-15 10:39:00,1.2481,1.2481,1.24763,1.24763,72200000.0
2009-01-15 10:40:00,1.24795,1.2484,1.24775,1.24835,66400000.0
2009-01-15 10:41:00,1.2484,1.2491,1.2484,1.2485,123800000.0
2009-01-15 10:42:00,1.2485,1.24855,1.2485,1.2485,17000000.0
2009-01-15 10:43:00,1.24855,1.24965,1.2484,1.2492,124800000.0
2009-01-15 10:44:00,1.24885,1.24945,1.24885,1.2489,45200000.0
2009-01-15 10:45:00,1.2491,1.24925,1.24885,1.2489,36600000.0
2009-01-15 10:46:00,1.24895,1.2492,1.2489,1.24895,36600000.0
2009-01-15 10:47:00,1.24895,1.24895,1.24885,1.24885,169000000.0
2009-01-15 10:48:00,1.24895,1.24895,1.2486,1.24885,79600000.0
2009-01-15 10:49:00,1.24865,1.249,1.24865,1.24865,18600000.0
2009-01-15 10:50:00,1.2488,1.249,1.24875,1.24875,37800000.0
2009-01-15 10:51:00,1.2488,1.2488,1.24875,1.24875,32000000.0
2009-01-15 10:52:00,1.24875,1.24875,1.24865,1.24865,13400000.0
2009-01-15 10:53:00,1.24865,1.24865,1.24865,1.24865,6400000.0
2009-01-15 10:54:00,1.24829,1.24853,1.24782,1.24853,170200000.0
2009-01-15 10:55:00,1.24865,1.2488,1.2486,1.2486,32800000.0
2009-01-15 10:56:00,1.2488,1.249,1.24875,1.24885,28400000.0
2009-01-15 10:57:00,1.24885,1.24885,1.2487,1.2487,26000000.0
2009-01-15 10:58:00,1.24875,1.24895,1.24875,1.24895,46000000.0
2009-01-15 10:59:00,1.2488,1.2497,1.2487,1.2497,139000000.0
2009-01-15 11:00:00,1.2496,1.2496,1.2489,1.24915,49800000.0
2009-01-15 11:01:00,1.24915,1.24915,1.2488,1.24895,31800000.0
2009-01-15 11:02:00,1.24905,1.24965,1.2489,1.24935,78600000.0
2009-01-15 11:03:00,1.24945,1.24965,1.2494,1.2495,48800000.0
2009-01-15 11:04:00,1.2495,1.2495,1.24945,1.24945,12000000.0
2009-01-15 11:05:00,1.24945,1.2495,1.2491,1.2495,93400000.0
2009-01-15 11:06:00,1.24965,1.24965,1.2491,1.24915,168200000.0
2009-01-15 11:07:00,1.2491,1.24915,1.249,1.249,54800000.0
2009-01-15 11:08:00,1.24905,1.24905,1.2487,1.24875,48800000.0
2009-01-15 11:09:00,1.24875,1.24875,1.2485,1.24855,50000000.0
2009-01-15 11:10:00,1.24855,1.24855,1.24855,1.24855,13200000.0
2009-01-15 11:11:00,1.2485,1.24855,1.2482,1.2482,65000000.0
2009-01-15 11:12:00,1.24825,1.24855,1.24825,1.24825,81600000.0
2009-01-15 11:13:00,1.2482,1.24825,1.24795,1.248,37800000.0
2009-01-15 11:14:00,1.24805,1.24805,1.2478,1.2479,138400000.0
2009-01-15 11:15:00,1.2479,1.24805,1.2479,1.24795,75600000.0
2009-01-15 11:16:00,1.24795,1.2485,1.24795,1.2485,179200000.0
2009-01-15 11:17:00,1.2485,1.24905,1.2484,1.2484,37800000.0
2009-01-15 11:18:00,1.24855,1.24865,1.2485,1.24865,37000000.0
2009-01-15 11:19:00,1.24875,1.24875,1.24865,1.24865,55400000.0
2009-01-15 11:20:00,1.2488,1.2488,1.2484,1.24845,43200000.0
2009-01-15 11:21:00,1.24845,1.24865,1.2484,1.24855,159800000.0
2009-01-15 11:22:00,1.24845,1.2492,1.24845,1.249,59000000.0
2009-01-15 11:23:00,1.249,1.249,1.249,1.249,3200000.0
2009-01-15 11:24:00,1.24905,1.2494,1.24895,1.249,58000000.0
2009-01-15 11:25:00,1.2491,1.2491,1.249,1.249,53800000.0
2009-01-15 11:26:00,1.249,1.249,1.24845,1.24845,72000000.0
2009-01-15 11:27:00,1.2484,1.2484,1.2477,1.2477,48600000.0
2009-01-15 11:28:00,1.2477,1.2477,1.24685,1.24715,76800000.0
2009-01-15 11:29:00,1.2471,1.24775,1.247,1.24765,118600000.0
2009-01-15 11:30:00,1.24765,1.2477,1.2475,1.2475,34400000.0
2009-01-15 11:31:00,1.24755,1.24765,1.24755,1.24765,22400000.0
2009-01-15 11:32:00,1.24745,1.2476,1.24675,1.24695,119400000.0
2009-01-15 11:33:00,1.2469,1.2471,1.24675,1.247,39800000.0
2009-01-15 11:34:00,1.247,1.2471,1.2468,1.2468,51200000.0
2009-01-15 11:35:00,1.24653,1.24692,1.24645,1.2466,41600000.0
2009-01-15 11:36:00,1.2468,1.2469,1.2467,1.2469,37200000.0
2009-01-15 11:37:00,1.2469,1.2469,1.24505,1.2455,212400000.0
2009-01-15 11:38:00,1.2455,1.24575,1.2446,1.2455,158520000.0
2009-01-15 11:39:00,1.2455,1.2455,1.24455,1.245,100200000.0
2009-01-15 11:40:00,1.24505,1.24505,1.2446,1.2447,113400000.0
2009-01-15 11:41:00,1.2447,1.2451,1.2446,1.2451,65200000.0
2009-01-15 11:42:00,1.2451,1.2453,1.2441,1.24415,110200000.0
2009-01-15 11:43:00,1.24415,1.24415,1.2415,1.2416,178600000.0
2009-01-15 11:44:00,1.2416,1.2421,1.2415,1.24195,148600000.0
2009-01-15 11:45:00,1.242,1.2428,1.2419,1.2422,236400000.0
2009-01-15 11:46:00,1.24235,1.2428,1.24205,1.24245,154000000.0
2009-01-15 11:47:00,1.2425,1.2436,1.2425,1.24325,165000000.0
2009-01-15 11:48:00,1.24335,1.24395,1.24335,1.24395,97200000.0
2009-01-15 11:49:00,1.24405,1.24405,1.2439,1.2439,11200000.0
2009-01-15 11:50:00,1.24405,1.24415,1.2434,1.2435,118800000.0
2009-01-15 11:51:00,1.2436,1.2436,1.24265,1.24295,93200000.0
2009-01-15 11:52:00,1.24305,1.2445,1.24285,1.24345,142200000.0
2009-01-15 11:53:00,1.24345,1.24455,1.24345,1.2443,119000000.0
2009-01-15 11:54:00,1.2444,1.24545,1.24435,1.24545,96200000.0
2009-01-15 11:55:00,1.2454,1.24545,1.2442,1.24475,140000000.0
2009-01-15 11:56:00,1.24475,1.2459,1.24475,1.2454,159200000.0
2009-01-15 11:57:00,1.2453,1.2453,1.2441,1.24455,163200000.0
2009-01-15 11:58:00,1.2446,1.2453,1.2445,1.2452,174800000.0
2009-01-15 11:59:00,1.2452,1.24535,1.24475,1.24485,130000000.0
2009-01-15 12:00:00,1.2449,1.2449,1.2444,1.2446,64200000.0
2009-01-15 12:01:00,1.24465,1.24485,1.2444,1.24465,64000000.0
2009-01-15 12:02:00,1.2447,1.24565,1.2444,1.24445,86800000.0
2009-01-15 12:03:00,1.24455,1.24485,1.24455,1.24475,21200000.0
2009-01-15 12:04:00,1.24475,1.2448,1.24455,1.2448,42000000.0
2009-01-15 12:05:00,1.24495,1.245,1.2446,1.2446,59600000.0
2009-01-15 12:06:00,1.24455,1.24475,1.24455,1.2447,31000000.0
2009-01-15 12:07:00,1.2447,1.2447,1.24445,1.24445,32000000.0
2009-01-15 12:08:00,1.24445,1.2451,1.24445,1.24445,200800000.0
2009-01-15 12:09:00,1.24425,1.24425,1.2425,1.2426,384000000.0
2009-01-15 12:10:00,1.2426,1.2426,1.24235,1.2425,199600000.0
2009-01-15 12:11:00,1.24245,1.24265,1.2423,1.24255,109800000.0
2009-01-15 12:12:00,1.24255,1.24275,1.24205,1.24275,106000000.0
2009-01-15 12:13:00,1.24275,1.24325,1.24275,1.2429,82200000.0
2009-01-15 12:14:00,1.2433,1.2438,1.24325,1.2438,116400000.0
2009-01-15 12:15:00,1.2439,1.24475,1.2439,1.24445,157200000.0
2009-01-15 12:16:00,1.2446,1.2446,1.24395,1.24395,54800000.0
2009-01-15 12:17:00,1.24405,1.24415,1.24345,1.24365,102600000.0
2009-01-15 12:18:00,1.2438,1.24415,1.2438,1.24415,42600000.0
2009-01-15 12:19:00,1.2441,1.2442,1.24395,1.244,130400000.0
2009-01-15 12:20:00,1.24415,1.2442,1.244,1.24405,38400000.0
2009-01-15 12:21:00,1.2441,1.2442,1.24365,1.24375,40400000.0
2009-01-15 12:22:00,1.244,1.24415,1.24365,1.24365,22400000.0
2009-01-15 12:23:00,1.24375,1.24415,1.2436,1.2436,30000000.0
2009-01-15 12:24:00,1.24365,1.24415,1.24365,1.24395,18800000.0
2009-01-15 12:25:00,1.244,1.244,1.2435,1.24365,40200000.0
2009-01-15 12:26:00,1.2437,1.24395,1.24355,1.2439,81600000.0
2009-01-15 12:27:00,1.24395,1.24395,1.24345,1.24365,35200000.0
2009-01-15 12:28:00,1.2442,1.24425,1.2435,1.2435,25600000.0
2009-01-15 12:29:00,1.2438,1.24395,1.2438,1.2439,22800000.0
2009-01-15 12:30:00,1.2439,1.24405,1.24315,1.2433,111600000.0
2009-01-15 12:31:00,1.24355,1.2442,1.24315,1.2442,140200000.0
2009-01-15 12:32:00,1.24425,1.24425,1.2434,1.2437,145800000.0
2009-01-15 12:33:00,1.2438,1.24395,1.24365,1.24375,32000000.0
2009-01-15 12:34:00,1.24375,1.244,1.2437,1.2437,27600000.0
2009-01-15 12:35:00,1.24385,1.24445,1.24385,1.24425,53400000.0
2009-01-15 12:36:00,1.24435,1.24445,1.2443,1.2444,45600000.0
2009-01-15 12:37:00,1.24435,1.24435,1.244,1.24405,32800000.0
2009-01-15 12:38:00,1.244,1.24405,1.2436,1.2439,33800000.0
2009-01-15 12:39:00,1.2438,1.2438,1.2437,1.2438,42200000.0
2009-01-15 12:40:00,1.2438,1.24395,1.24325,1.24335,48200000.0
2009-01-15 12:41:00,1.2434,1.2434,1.24335,1.2434,17200000.0
2009-01-15 12:42:00,1.24335,1.2436,1.2433,1.2436,73600000.0
2009-01-15 12:43:00,1.2436,1.2437,1.2436,1.24365,241000000.0
2009-01-15 12:44:00,1.24365,1.24365,1.24325,1.2434,131400000.0
2009-01-15 12:45:00,1.2434,1.24355,1.2433,1.2433,48200000.0
2009-01-15 12:46:00,1.2433,1.2434,1.24245,1.24245,147200000.0
2009-01-15 12:47:00,1.24245,1.24245,1.24245,1.24245,58800000.0
2009-01-15 12:48:00,1.24245,1.24255,1.24245,1.24255,46800000.0
2009-01-15 12:49:00,1.24265,1.2428,1.2424,1.24255,95400000.0
2009-01-15 12:50:00,1.24255,1.24265,1.24255,1.2426,16800000.0
2009-01-15 12:51:00,1.24255,1.24255,1.24255,1.24255,6000000.0
2009-01-15 12:52:00,1.24255,1.24265,1.24255,1.24255,47600000.0
2009-01-15 12:53:00,1.24255,1.24275,1.24255,1.24265,85400000.0
2009-01-15 12:54:00,1.24255,1.24255,1.24255,1.24255,22000000.0
2009-01-15 12:55:00,1.24275,1.24275,1.24245,1.24265,49800000.0
2009-01-15 12:56:00,1.24265,1.24275,1.24265,1.24265,67600000.0
2009-01-15 12:57:00,1.2427,1.24285,1.2427,1.24275,28000000.0
2009-01-15 12:58:00,1.24275,1.24335,1.24275,1.24335,44800000.0
2009-01-15 12:59:00,1.2434,1.2434,1.2431,1.24325,28600000.0
2009-01-15 13:00:00,1.24325,1.2433,1.24285,1.2433,43200000.0
2009-01-15 13:01:00,1.24289,1.24305,1.2428,1.24293,108400000.0
2009-01-15 13:02:00,1.24335,1.24335,1.2431,1.2431,90800000.0
2009-01-15 13:03:00,1.2431,1.2432,1.24305,1.24305,53400000.0
2009-01-15 13:04:00,1.24305,1.24305,1.2428,1.2429,37000000.0
2009-01-15 13:05:00,1.2429,1.24305,1.24275,1.24275,106000000.0
2009-01-15 13:06:00,1.2427,1.243,1.2427,1.243,21200000.0
2009-01-15 13:07:00,1.243,1.243,1.24215,1.24275,209600000.0
2009-01-15 13:08:00,1.24275,1.24275,1.2421,1.24235,99800000.0
2009-01-15 13:09:00,1.24235,1.2426,1.2421,1.2421,112400000.0
2009-01-15 13:10:00,1.2423,1.2423,1.24225,1.24225,95800000.0
2009-01-15 13:11:00,1.24225,1.24225,1.24225,1.24225,23600000.0
2009-01-15 13:12:00,1.24235,1.2424,1.24235,1.24235,28000000.0
2009-01-15 13:13:00,1.24235,1.24275,1.24235,1.2426,159800000.0
2009-01-15 13:14:00,1.24265,1.24285,1.2426,1.2426,144600000.0
2009-01-15 13:15:00,1.24255,1.24295,1.2423,1.24235,104400000.0
2009-01-15 13:16:00,1.24235,1.2431,1.24235,1.2431,123600000.0
2009-01-15 13:17:00,1.2431,1.2431,1.24295,1.24295,28400000.0
2009-01-15 13:18:00,1.24285,1.243,1.2427,1.24275,49600000.0
2009-01-15 13:19:00,1.24275,1.24305,1.24275,1.243,59600000.0
2009-01-15 13:20:00,1.243,1.243,1.2423,1.2423,67200000.0
2009-01-15 13:21:00,1.2423,1.2424,1.24225,1.24225,64600000.0
2009-01-15 13:22:00,1.24235,1.2428,1.24235,1.2426,29200000.0
2009-01-15 13:23:00,1.24265,1.24265,1.2426,1.2426,22600000.0
2009-01-15 13:24:00,1.24265,1.24275,1.24265,1.2427,36600000.0
2009-01-15 13:25:00,1.24275,1.2433,1.24275,1.2433,39200000.0
2009-01-15 13:26:00,1.2435,1.2444,1.2435,1.2436,151000000.0
2009-01-15 13:27:00,1.24355,1.2438,1.24335,1.24345,42800000.0
2009-01-15 13:28:00,1.24345,1.24345,1.24265,1.24275,56800000.0
2009-01-15 13:29:00,1.24275,1.2429,1.2426,1.2427,45200000.0
2009-01-15 13:30:00,1.2425,1.2425,1.24115,1.2415,228400000.0
2009-01-15 13:31:00,1.2415,1.24225,1.2415,1.24225,68200000.0
2009-01-15 13:32:00,1.24225,1.24225,1.2416,1.2416,87800000.0
2009-01-15 13:33:00,1.2415,1.242,1.2415,1.24195,134800000.0
2009-01-15 13:34:00,1.24195,1.24195,1.2416,1.24185,87200000.0
2009-01-15 13:35:00,1.24185,1.24225,1.24185,1.24215,61000000.0
2009-01-15 13:36:00,1.24205,1.24205,1.2418,1.2418,49800000.0
2009-01-15 13:37:00,1.2418,1.2419,1.2418,1.2419,20000000.0
2009-01-15 13:38:00,1.2419,1.2419,1.2415,1.2417,101400000.0
2009-01-15 13:39:00,1.2417,1.2419,1.2415,1.2415,100200000.0
2009-01-15 13:40:00,1.24165,1.2417,1.24165,1.2417,28800000.0
2009-01-15 13:41:00,1.2417,1.2418,1.2416,1.2416,80400000.0
2009-01-15 13:42:00,1.2416,1.2429,1.2416,1.2429,152200000.0
2009-01-15 13:43:00,1.243,1.24345,1.2421,1.2422,242400002.0
2009-01-15 13:44:00,1.2422,1.24235,1.2422,1.2423,44000000.0
2009-01-15 13:45:00,1.24235,1.24265,1.24235,1.2426,127800000.0
2009-01-15 13:46:00,1.2426,1.2426,1.2423,1.2424,121200000.0
2009-01-15 13:47:00,1.2424,1.2429,1.2424,1.24245,37600000.0
2009-01-15 13:48:00,1.2426,1.24285,1.24245,1.24285,98200000.0
2009-01-15 13:49:00,1.2428,1.243,1.2423,1.24235,33200000.0
2009-01-15 13:50:00,1.24235,1.24255,1.2422,1.24255,61600000.0
2009-01-15 13:51:00,1.24255,1.24265,1.24255,1.24265,28800000.0
2009-01-15 13:52:00,1.24265,1.24265,1.24215,1.2426,174600000.0
2009-01-15 13:53:00,1.24265,1.243,1.2423,1.24265,58400000.0
2009-01-15 13:54:00,1.2426,1.2432,1.24245,1.24285,180200000.0
2009-01-15 13:55:00,1.2427,1.2432,1.2427,1.2431,101200000.0
2009-01-15 13:56:00,1.2431,1.2431,1.24245,1.24245,37400000.0
2009-01-15 13:57:00,1.24245,1.24245,1.2419,1.24245,148200000.0
2009-01-15 13:58:00,1.24245,1.24315,1.24235,1.2425,163800000.0
2009-01-15 13:59:00,1.2425,1.24325,1.2423,1.24295,241000000.0
2009-01-15 14:00:00,1.243,1.2431,1.2425,1.2428,143000000.0
2009-01-15 14:01:00,1.24275,1.24415,1.2427,1.24405,214400000.0
2009-01-15 14:02:00,1.24415,1.2446,1.24385,1.24385,119600000.0
2009-01-15 14:03:00,1.2439,1.24395,1.2427,1.2437,218000000.0
2009-01-15 14:04:00,1.24375,1.24405,1.24375,1.2439,123400000.0
2009-01-15 14:05:00,1.2439,1.24395,1.2438,1.2438,48800000.0
2009-01-15 14:06:00,1.2438,1.24385,1.24275,1.2428,196200000.0
2009-01-15 14:07:00,1.24285,1.2434,1.24285,1.24315,90200000.0
2009-01-15 14:08:00,1.2431,1.2432,1.24305,1.2431,26600000.0
2009-01-15 14:09:00,1.2431,1.2431,1.2431,1.2431,6400000.0
2009-01-15 14:10:00,1.2431,1.2436,1.2431,1.2435,78800000.0
2009-01-15 14:11:00,1.2436,1.244,1.24355,1.244,98200000.0
2009-01-15 14:12:00,1.244,1.24445,1.24395,1.24445,67800000.0
2009-01-15 14:13:00,1.24445,1.2447,1.24445,1.2447,54400000.0
2009-01-15 14:14:00,1.2447,1.2447,1.24445,1.24445,48200000.0
2009-01-15 14:15:00,1.24445,1.24445,1.2444,1.24445,72000000.0
2009-01-15 14:16:00,1.24445,1.24445,1.24335,1.24335,80600000.0
2009-01-15 14:17:00,1.2435,1.2441,1.24335,1.2441,49600000.0
2009-01-15 14:18:00,1.24415,1.2446,1.24415,1.24455,82000000.0
2009-01-15 14:19:00,1.24455,1.2453,1.24455,1.24495,75600000.0
2009-01-15 14:20:00,1.24495,1.24515,1.24495,1.24515,49600000.0
2009-01-15 14:21:00,1.2452,1.24545,1.2446,1.2446,91200000.0
2009-01-15 14:22:00,1.2446,1.24505,1.24435,1.2444,62800000.0
2009-01-15 14:23:00,1.2444,1.2445,1.24435,1.24435,66600000.0
2009-01-15 14:24:00,1.24435,1.24435,1.24385,1.24415,104000000.0
2009-01-15 14:25:00,1.24415,1.24455,1.2439,1.2442,152600000.0
2009-01-15 14:26:00,1.24415,1.24435,1.24415,1.24435,40400000.0
2009-01-15 14:27:00,1.24435,1.24445,1.24385,1.2441,269000000.0
2009-01-15 14:28:00,1.24415,1.2443,1.24395,1.24415,45800000.0
2009-01-15 14:29:00,1.24415,1.24435,1.24405,1.24415,61400000.0
2009-01-15 14:30:00,1.24415,1.24435,1.24395,1.24405,128600000.0
2009-01-15 14:31:00,1.24405,1.2441,1.24405,1.24405,74000000.0
2009-01-15 14:32:00,1.24405,1.24405,1.244,1.244,14000000.0
2009-01-15 14:33:00,1.24405,1.24415,1.24405,1.24415,14400000.0
2009-01-15 14:34:00,1.24415,1.2442,1.24395,1.24395,75600000.0
2009-01-15 14:35:00,1.24405,1.2445,1.24395,1.2445,78200000.0
2009-01-15 14:36:00,1.24445,1.24475,1.24415,1.24445,99000000.0
2009-01-15 14:37:00,1.24445,1.2447,1.24445,1.2447,22400000.0
2009-01-15 14:38:00,1.24475,1.24475,1.24455,1.24475,20000000.0
2009-01-15 14:39:00,1.24475,1.24475,1.2444,1.2447,42200000.0
2009-01-15 14:40:00,1.24465,1.24485,1.24445,1.2445,102800000.0
2009-01-15 14:41:00,1.2445,1.2445,1.24445,1.2445,37400000.0
2009-01-15 14:42:00,1.2445,1.2445,1.2439,1.24425,146800000.0
2009-01-15 14:43:00,1.24425,1.24425,1.24415,1.24425,33800000.0
2009-01-15 14:44:00,1.2443,1.24435,1.24425,1.24435,26600000.0
2009-01-15 14:45:00,1.24435,1.24445,1.244,1.2444,61600000.0
2009-01-15 14:46:00,1.2446,1.2456,1.2441,1.24475,242400000.0
2009-01-15 14:47:00,1.24475,1.24735,1.24475,1.24735,204000000.0
2009-01-15 14:48:00,1.24735,1.24865,1.24735,1.2474,274800000.0
2009-01-15 14:49:00,1.2475,1.24795,1.2466,1.24795,184000000.0
2009-01-15 14:50:00,1.24795,1.24925,1.2479,1.24925,279800000.0
2009-01-15 14:51:00,1.2493,1.2495,1.249,1.249,121000000.0
2009-01-15 14:52:00,1.249,1.2495,1.248,1.2492,252800000.0
2009-01-15 14:53:00,1.2492,1.2492,1.24855,1.2487,247200000.0
2009-01-15 14:54:00,1.24885,1.25045,1.24855,1.2489,347200000.0
2009-01-15 14:55:00,1.249,1.2492,1.24795,1.24825,289200000.0
2009-01-15 14:56:00,1.24835,1.2488,1.2475,1.2476,229400000.0
2009-01-15 14:57:00,1.2476,1.24815,1.2476,1.24805,142000000.0
2009-01-15 14:58:00,1.2481,1.2489,1.2479,1.2482,267600000.0
2009-01-15 14:59:00,1.24825,1.2493,1.24805,1.24835,221200000.0
2009-01-15 15:00:00,1.24835,1.24835,1.2467,1.24675,279400000.0
2009-01-15 15:01:00,1.24675,1.24715,1.24665,1.24715,205200000.0
2009-01-15 15:02:00,1.2472,1.2484,1.2472,1.2484,266000000.0
2009-01-15 15:03:00,1.2484,1.24875,1.248,1.24875,155600000.0
2009-01-15 15:04:00,1.24885,1.24915,1.24825,1.24825,108800000.0
2009-01-15 15:05:00,1.2482,1.2482,1.24735,1.2474,241600000.0
2009-01-15 15:06:00,1.2475,1.24805,1.2474,1.2479,147200000.0
2009-01-15 15:07:00,1.24765,1.24805,1.2474,1.2476,77000000.0
2009-01-15 15:08:00,1.2477,1.2503,1.24745,1.2503,208999999.0
2009-01-15 15:09:00,1.2502,1.2513,1.25,1.2511,201600000.0
2009-01-15 15:10:00,1.2512,1.2513,1.25075,1.2512,134600000.0
2009-01-15 15:11:00,1.2512,1.2518,1.25065,1.2518,153400000.0
2009-01-15 15:12:00,1.25195,1.25215,1.2504,1.25095,204600000.0
2009-01-15 15:13:00,1.251,1.25125,1.2508,1.25105,187600000.0
2009-01-15 15:14:00,1.2511,1.2513,1.25065,1.2513,95000000.0
2009-01-15 15:15:00,1.2513,1.2513,1.2505,1.251,177600000.0
2009-01-15 15:16:00,1.2511,1.25125,1.25085,1.25095,127200000.0
2009-01-15 15:17:00,1.25095,1.25095,1.2506,1.2508,92600000.0
2009-01-15 15:18:00,1.25075,1.25095,1.25055,1.25065,83200000.0
2009-01-15 15:19:00,1.25065,1.25075,1.25045,1.25045,204600000.0
2009-01-15 15:20:00,1.25045,1.25055,1.25045,1.25045,111400000.0
2009-01-15 15:21:00,1.25045,1.25045,1.2485,1.249,235800001.0
2009-01-15 15:22:00,1.24855,1.249,1.24785,1.249,260200000.0
2009-01-15 15:23:00,1.249,1.249,1.2481,1.24845,145600000.0
2009-01-15 15:24:00,1.24865,1.2488,1.24855,1.24865,91600000.0
2009-01-15 15:25:00,1.2487,1.2488,1.24845,1.24855,103800000.0
2009-01-15 15:26:00,1.24855,1.24855,1.2483,1.24845,104600000.0
2009-01-15 15:27:00,1.24845,1.24885,1.24835,1.24865,190400000.0
2009-01-15 15:28:00,1.24855,1.24865,1.24845,1.2485,136000000.0
2009-01-15 15:29:00,1.2485,1.24875,1.24835,1.2487,132000000.0
2009-01-15 15:30:00,1.2487,1.24875,1.24735,1.2474,168500000.0
2009-01-15 15:31:00,1.2474,1.2475,1.24565,1.24675,283600000.0
2009-01-15 15:32:00,1.2468,1.247,1.24555,1.2457,203800000.0
2009-01-15 15:33:00,1.2457,1.246,1.24545,1.2458,258000001.0
2009-01-15 15:34:00,1.24565,1.2469,1.24565,1.24655,232600000.0
2009-01-15 15:35:00,1.24655,1.24655,1.2461,1.24645,178200000.0
2009-01-15 15:36:00,1.2465,1.2474,1.2464,1.24735,265400000.0
2009-01-15 15:37:00,1.24745,1.2481,1.2474,1.24795,269600000.0
2009-01-15 15:38:00,1.2479,1.24875,1.2476,1.24875,342400000.0
2009-01-15 15:39:00,1.24875,1.24925,1.24875,1.24925,224200000.0
2009-01-15 15:40:00,1.24935,1.24935,1.2487,1.2491,235000000.0
2009-01-15 15:41:00,1.2492,1.25,1.24895,1.24935,320800000.0
2009-01-15 15:42:00,1.2494,1.2494,1.2483,1.249,309400000.0
2009-01-15 15:43:00,1.249,1.249,1.24565,1.24685,367700000.0
2009-01-15 15:44:00,1.24685,1.2482,1.24675,1.2479,327200000.0
2009-01-15 15:45:00,1.2479,1.2485,1.2478,1.2483,339200000.0
2009-01-15 15:46:00,1.2484,1.2489,1.24785,1.24875,314800000.0
2009-01-15 15:47:00,1.24875,1.24885,1.248,1.24805,274600000.0
2009-01-15 15:48:00,1.24785,1.2483,1.247,1.24815,281200000.0
2009-01-15 15:49:00,1.24815,1.24845,1.24795,1.24815,224200000.0
2009-01-15 15:50:00,1.24825,1.24835,1.2473,1.24775,250600000.0
2009-01-15 15:51:00,1.24755,1.2477,1.24735,1.24735,186800000.0
2009-01-15 15:52:00,1.24735,1.2476,1.2464,1.24685,385800000.0
2009-01-15 15:53:00,1.2469,1.2476,1.24655,1.24735,269400000.0
2009-01-15 15:54:00,1.24745,1.2475,1.24695,1.2471,165400000.0
2009-01-15 15:55:00,1.2471,1.2471,1.24585,1.2465,304800000.0
2009-01-15 15:56:00,1.24655,1.2468,1.24635,1.2465,162600000.0
2009-01-15 15:57:00,1.24655,1.24655,1.24445,1.24455,275200000.0
2009-01-15 15:58:00,1.24455,1.24725,1.24445,1.24655,277800000.0
2009-01-15 15:59:00,1.2465,1.24785,1.24645,1.24665,342800000.0
2009-01-15 16:00:00,1.24665,1.24665,1.2459,1.24625,176400000.0
2009-01-15 16:01:00,1.24625,1.247,1.2462,1.24685,218800000.0
2009-01-15 16:02:00,1.2469,1.247,1.2459,1.246,227200000.0
2009-01-15 16:03:00,1.24605,1.24625,1.24585,1.246,190800000.0
2009-01-15 16:04:00,1.246,1.2467,1.24585,1.24585,170800000.0
2009-01-15 16:05:00,1.24575,1.24645,1.2453,1.2456,281400000.0
2009-01-15 16:06:00,1.2456,1.2465,1.24555,1.2464,230600000.0
2009-01-15 16:07:00,1.24635,1.2464,1.24575,1.24575,158200000.0
2009-01-15 16:08:00,1.2459,1.24605,1.24475,1.2457,267400000.0
2009-01-15 16:09:00,1.24575,1.2459,1.24505,1.24505,137400000.0
2009-01-15 16:10:00,1.2451,1.24625,1.24505,1.24625,178200000.0
2009-01-15 16:11:00,1.2464,1.24655,1.24525,1.2455,292600000.0
2009-01-15 16:12:00,1.2455,1.24615,1.2455,1.24595,144800000.0
2009-01-15 16:13:00,1.24605,1.24665,1.246,1.24625,208800000.0
2009-01-15 16:14:00,1.2463,1.24675,1.246,1.2463,194600000.0
2009-01-15 16:15:00,1.24625,1.24725,1.2461,1.24665,220000000.0
2009-01-15 16:16:00,1.2467,1.2471,1.2467,1.2471,175000000.0
2009-01-15 16:17:00,1.247,1.24785,1.247,1.24745,223400000.0
2009-01-15 16:18:00,1.2475,1.24795,1.2475,1.24775,152800000.0
2009-01-15 16:19:00,1.24755,1.2481,1.24755,1.2477,163400000.0
2009-01-15 16:20:00,1.2477,1.24865,1.2477,1.24865,220400000.0
2009-01-15 16:21:00,1.24865,1.2493,1.2486,1.2486,88400000.0
2009-01-15 16:22:00,1.2488,1.25005,1.2486,1.2492,167200000.0
2009-01-15 16:23:00,1.2492,1.25055,1.24915,1.2492,321600000.0
2009-01-15 16:24:00,1.2492,1.25,1.2487,1.24885,198400000.0
2009-01-15 16:25:00,1.249,1.25015,1.249,1.2501,274200000.0
2009-01-15 16:26:00,1.25005,1.25005,1.2485,1.2488,249800000.0
2009-01-15 16:27:00,1.2488,1.249,1.24705,1.24715,184400000.0
2009-01-15 16:28:00,1.24715,1.24735,1.2471,1.2472,127000000.0
2009-01-15 16:29:00,1.2472,1.2475,1.2472,1.2475,55600000.0
2009-01-15 16:30:00,1.2475,1.24865,1.247,1.2482,258200000.0
2009-01-15 16:31:00,1.24825,1.2493,1.24825,1.2493,314000000.0
2009-01-15 16:32:00,1.2494,1.2501,1.24935,1.24985,212200000.0
2009-01-15 16:33:00,1.24975,1.2498,1.24805,1.249,301600000.0
2009-01-15 16:34:00,1.2491,1.2492,1.2483,1.24835,145600000.0
2009-01-15 16:35:00,1.2484,1.25045,1.2484,1.25045,235600000.0
2009-01-15 16:36:00,1.2505,1.2508,1.24975,1.24995,274400000.0
2009-01-15 16:37:00,1.24995,1.25035,1.2499,1.2499,186800000.0
2009-01-15 16:38:00,1.2499,1.2501,1.2491,1.2491,414000000.0
2009-01-15 16:39:00,1.2493,1.2493,1.24855,1.2488,259200000.0
2009-01-15 16:40:00,1.2488,1.24905,1.2486,1.24905,171200000.0
2009-01-15 16:41:00,1.249,1.2497,1.249,1.24925,333800000.0
2009-01-15 16:42:00,1.2493,1.2496,1.24905,1.24925,222600000.0
2009-01-15 16:43:00,1.24925,1.2493,1.2488,1.24925,256000000.0
2009-01-15 16:44:00,1.24925,1.24995,1.24905,1.2499,229600000.0
2009-01-15 16:45:00,1.2499,1.24995,1.2493,1.2496,264200000.0
2009-01-15 16:46:00,1.2496,1.25045,1.24955,1.2504,209800000.0
2009-01-15 16:47:00,1.2504,1.2515,1.2503,1.25145,237400000.0
2009-01-15 16:48:00,1.25145,1.252,1.251,1.25105,198800000.0
2009-01-15 16:49:00,1.25115,1.25225,1.251,1.25185,204200000.0
2009-01-15 16:50:00,1.25185,1.25315,1.2516,1.2524,675200008.0
2009-01-15 16:51:00,1.2526,1.2539,1.25235,1.2537,435600000.0
2009-01-15 16:52:00,1.25375,1.25405,1.25285,1.2533,531000002.0
2009-01-15 16:53:00,1.2533,1.2533,1.25265,1.25285,154200000.0
2009-01-15 16:54:00,1.2529,1.25325,1.2528,1.2532,229200000.0
2009-01-15 16:55:00,1.2532,1.2534,1.2526,1.2529,392200000.0
2009-01-15 16:56:00,1.25285,1.2529,1.25255,1.2527,201000000.0
2009-01-15 16:57:00,1.2527,1.2531,1.2525,1.25305,469599996.0
2009-01-15 16:58:00,1.253,1.2535,1.253,1.2535,266000000.0
2009-01-15 16:59:00,1.2535,1.25475,1.25335,1.2541,311500000.0
2009-01-15 17:00:00,1.25405,1.25405,1.25275,1.2532,424800000.0
2009-01-15 17:01:00,1.2532,1.25345,1.25265,1.2533,496800000.0
2009-01-15 17:02:00,1.25335,1.25455,1.25335,1.25395,240200000.0
2009-01-15 17:03:00,1.25405,1.25415,1.25335,1.25335,252200000.0
2009-01-15 17:04:00,1.25315,1.25355,1.25305,1.2531,209200000.0
2009-01-15 17:05:00,1.2531,1.2533,1.25245,1.25275,241600000.0
2009-01-15 17:06:00,1.25275,1.25325,1.25265,1.25305,165400000.0
2009-01-15 17:07:00,1.25305,1.2535,1.253,1.2534,274400000.0
2009-01-15 17:08:00,1.25335,1.2539,1.25315,1.2532,153800000.0
2009-01-15 17:09:00,1.2532,1.25335,1.25295,1.2533,167400000.0
2009-01-15 17:10:00,1.2533,1.2543,1.2533,1.25415,206400001.0
2009-01-15 17:11:00,1.25435,1.2549,1.2543,1.2544,219200000.0
2009-01-15 17:12:00,1.2546,1.25555,1.25455,1.25505,245400000.0
2009-01-15 17:13:00,1.255,1.25535,1.25475,1.2551,233000000.0
2009-01-15 17:14:00,1.25505,1.25565,1.25505,1.25515,189200000.0
2009-01-15 17:15:00,1.25525,1.25525,1.25385,1.2539,216200000.0
2009-01-15 17:16:00,1.25395,1.25445,1.25375,1.25445,257200000.0
2009-01-15 17:17:00,1.2545,1.2549,1.2544,1.25455,311600000.0
2009-01-15 17:18:00,1.25455,1.2551,1.25455,1.2549,271600000.0
2009-01-15 17:19:00,1.2549,1.2554,1.25485,1.25525,257000000.0
2009-01-15 17:20:00,1.25525,1.25555,1.2552,1.25545,158000000.0
2009-01-15 17:21:00,1.25545,1.25575,1.25485,1.2554,306400000.0
2009-01-15 17:22:00,1.2554,1.2554,1.2544,1.2552,384000000.0
2009-01-15 17:23:00,1.25535,1.25715,1.2548,1.25685,589000000.0
2009-01-15 17:24:00,1.25705,1.2585,1.2564,1.25815,623600001.0
2009-01-15 17:25:00,1.25815,1.2588,1.258,1.2588,286800000.0
2009-01-15 17:26:00,1.25855,1.2596,1.25855,1.2594,265600000.0
2009-01-15 17:27:00,1.2594,1.2598,1.2589,1.2598,318000000.0
2009-01-15 17:28:00,1.25975,1.26015,1.25905,1.25925,328000000.0
2009-01-15 17:29:00,1.25915,1.2592,1.2585,1.2585,222400000.0
2009-01-15 17:30:00,1.2585,1.25855,1.2579,1.25825,458200002.0
2009-01-15 17:31:00,1.2584,1.25845,1.2579,1.2581,217800000.0
2009-01-15 17:32:00,1.2581,1.2595,1.2581,1.2595,408600000.0
2009-01-15 17:33:00,1.2596,1.26075,1.2593,1.26035,243600000.0
2009-01-15 17:34:00,1.2601,1.2602,1.25895,1.2595,332800000.0
2009-01-15 17:35:00,1.2594,1.2595,1.2589,1.2594,223400000.0
2009-01-15 17:36:00,1.25935,1.26015,1.25935,1.2601,299000000.0
2009-01-15 17:37:00,1.2601,1.26235,1.2601,1.26155,475200000.0
2009-01-15 17:38:00,1.2616,1.26245,1.261,1.26205,340600000.0
2009-01-15 17:39:00,1.26205,1.26205,1.26065,1.26125,399600000.0
2009-01-15 17:40:00,1.2612,1.26145,1.25985,1.2599,288600000.0
2009-01-15 17:41:00,1.2599,1.26005,1.2598,1.26005,156200000.0
2009-01-15 17:42:00,1.26015,1.2611,1.25995,1.2604,277800000.0
2009-01-15 17:43:00,1.26035,1.26125,1.26015,1.26075,329800000.0
2009-01-15 17:44:00,1.26075,1.26095,1.2606,1.26075,182800000.0
2009-01-15 17:45:00,1.26075,1.26075,1.26025,1.26035,223800000.0
2009-01-15 17:46:00,1.26025,1.26115,1.26025,1.26115,293600000.0
2009-01-15 17:47:00,1.26115,1.26115,1.26115,1.26115,7800000.0
2009-01-15 17:48:00,1.2608,1.2608,1.2595,1.25955,331400000.0
2009-01-15 17:49:00,1.25955,1.25955,1.2587,1.259,244000000.0
2009-01-15 17:50:00,1.25905,1.2608,1.25895,1.2607,273800000.0
2009-01-15 17:51:00,1.2607,1.2621,1.2607,1.2619,410000000.0
2009-01-15 17:52:00,1.2619,1.2622,1.2609,1.26095,173600000.0
2009-01-15 17:53:00,1.2611,1.26135,1.2608,1.26135,297000000.0
2009-01-15 17:54:00,1.2614,1.2619,1.2614,1.2615,234200000.0
2009-01-15 17:55:00,1.2616,1.2618,1.2614,1.2615,117399998.0
2009-01-15 17:56:00,1.2615,1.2625,1.2615,1.262,361200000.0
2009-01-15 17:57:00,1.26205,1.2639,1.26205,1.26325,524600000.0
2009-01-15 17:58:00,1.26335,1.26335,1.2623,1.2629,221200000.0
2009-01-15 17:59:00,1.2629,1.26535,1.2625,1.26505,598200001.0
2009-01-15 18:00:00,1.26505,1.2651,1.2641,1.26455,846200011.0
2009-01-15 18:01:00,1.2646,1.2659,1.26445,1.2659,396800000.0
2009-01-15 18:02:00,1.2658,1.2672,1.2658,1.2663,581600001.0
2009-01-15 18:03:00,1.2663,1.26645,1.2654,1.26595,412800000.0
2009-01-15 18:04:00,1.26595,1.26595,1.2651,1.2651,436400000.0
2009-01-15 18:05:00,1.2652,1.2652,1.2648,1.2648,337200000.0
2009-01-15 18:06:00,1.26485,1.2654,1.2647,1.2648,535600000.0
2009-01-15 18:07:00,1.2648,1.26545,1.2647,1.2651,297200000.0
2009-01-15 18:08:00,1.26525,1.2654,1.26465,1.2647,224000000.0
2009-01-15 18:09:00,1.26475,1.2648,1.26425,1.26465,236600000.0
2009-01-15 18:10:00,1.2648,1.2649,1.2641,1.2644,184800000.0
2009-01-15 18:11:00,1.26445,1.26455,1.26305,1.26325,265600000.0
2009-01-15 18:12:00,1.26325,1.26325,1.26235,1.2627,232000000.0
2009-01-15 18:13:00,1.26295,1.26345,1.2625,1.26315,341000000.0
2009-01-15 18:14:00,1.2632,1.2632,1.2617,1.2619,433000000.0
2009-01-15 18:15:00,1.262,1.26225,1.2619,1.2621,263400000.0
2009-01-15 18:16:00,1.2621,1.2629,1.2621,1.2625,245800000.0
2009-01-15 18:17:00,1.2625,1.26345,1.2625,1.26325,292800000.0
2009-01-15 18:18:00,1.26335,1.2637,1.26315,1.2636,254600000.0
2009-01-15 18:19:00,1.2636,1.26385,1.26345,1.2638,196599999.0
2009-01-15 18:20:00,1.26385,1.26385,1.26355,1.26365,204000000.0
2009-01-15 18:21:00,1.26365,1.26365,1.2625,1.26325,390600000.0
2009-01-15 18:22:00,1.2633,1.2641,1.2629,1.2636,169700000.0
2009-01-15 18:23:00,1.26375,1.26385,1.2618,1.262,142000000.0
2009-01-15 18:24:00,1.262,1.26295,1.262,1.2626,118000000.0
2009-01-15 18:25:00,1.26265,1.263,1.262,1.26205,413400000.0
2009-01-15 18:26:00,1.26205,1.2621,1.26115,1.2614,315000005.0
2009-01-15 18:27:00,1.2614,1.26185,1.26125,1.2613,174000000.0
2009-01-15 18:28:00,1.26125,1.26145,1.26085,1.2612,228400000.0
2009-01-15 18:29:00,1.26115,1.2617,1.26085,1.2617,176400000.0
2009-01-15 18:30:00,1.2617,1.2618,1.261,1.261,151000000.0
2009-01-15 18:31:00,1.261,1.2611,1.25975,1.25995,255800000.0
2009-01-15 18:32:00,1.2599,1.2604,1.2596,1.25965,269600000.0
2009-01-15 18:33:00,1.25965,1.2598,1.259,1.25955,332200000.0
2009-01-15 18:34:00,1.2598,1.2606,1.2598,1.2602,378800003.0
2009-01-15 18:35:00,1.26025,1.2612,1.26025,1.26095,144600000.0
2009-01-15 18:36:00,1.261,1.2615,1.2608,1.261,100200000.0
2009-01-15 18:37:00,1.2612,1.26145,1.2609,1.26145,271400000.0
2009-01-15 18:38:00,1.2617,1.26225,1.2614,1.2616,222400000.0
2009-01-15 18:39:00,1.26195,1.2626,1.26165,1.26225,166000000.0
2009-01-15 18:40:00,1.2624,1.26315,1.262,1.2626,249000000.0
2009-01-15 18:41:00,1.2626,1.2629,1.26225,1.26265,266400000.0
2009-01-15 18:42:00,1.2627,1.2629,1.26235,1.26285,118400000.0
2009-01-15 18:43:00,1.26285,1.2634,1.26275,1.26275,352800000.0
2009-01-15 18:44:00,1.26275,1.2632,1.2627,1.263,173800000.0
2009-01-15 18:45:00,1.263,1.26315,1.2629,1.26315,55200000.0
2009-01-15 18:46:00,1.26315,1.2634,1.26295,1.2634,110600000.0
2009-01-15 18:47:00,1.26335,1.26335,1.26255,1.26255,130000000.0
2009-01-15 18:48:00,1.2626,1.26285,1.2624,1.2627,329600001.0
2009-01-15 18:49:00,1.2626,1.2627,1.26145,1.2621,291000000.0
2009-01-15 18:50:00,1.2621,1.2622,1.26115,1.26115,170200000.0
2009-01-15 18:51:00,1.26125,1.26125,1.2606,1.2606,122400000.0
2009-01-15 18:52:00,1.26075,1.2612,1.26045,1.2607,149600000.0
2009-01-15 18:53:00,1.2607,1.2611,1.26065,1.26085,132000000.0
2009-01-15 18:54:00,1.26075,1.26145,1.26055,1.261,438000000.0
2009-01-15 18:55:00,1.2609,1.2609,1.26065,1.2607,184000000.0
2009-01-15 18:56:00,1.2607,1.2611,1.2606,1.2609,237200000.0
2009-01-15 18:57:00,1.26085,1.26105,1.26085,1.26095,56000000.0
2009-01-15 18:58:00,1.26105,1.2614,1.26095,1.26135,136800000.0
2009-01-15 18:59:00,1.26135,1.2624,1.26115,1.2622,470000002.0
2009-01-15 19:00:00,1.2622,1.2629,1.2622,1.2627,450600002.0
2009-01-15 19:01:00,1.2627,1.2629,1.26225,1.26225,408600000.0
2009-01-15 19:02:00,1.26225,1.26225,1.26095,1.26105,701800001.0
2009-01-15 19:03:00,1.26105,1.26105,1.2606,1.2608,271799998.0
2009-01-15 19:04:00,1.26085,1.2612,1.2608,1.2612,272600000.0
2009-01-15 19:05:00,1.2612,1.2622,1.2612,1.2622,259400000.0
2009-01-15 19:06:00,1.26245,1.2637,1.2617,1.2633,440600000.0
2009-01-15 19:07:00,1.2633,1.264,1.2633,1.2634,314999999.0
2009-01-15 19:08:00,1.2634,1.26395,1.26335,1.26355,220000000.0
2009-01-15 19:09:00,1.26365,1.2639,1.26335,1.26355,300400000.0
2009-01-15 19:10:00,1.26355,1.2641,1.2635,1.2638,240400000.0
2009-01-15 19:11:00,1.2638,1.2641,1.2637,1.2638,262800000.0
2009-01-15 19:12:00,1.2637,1.2639,1.26325,1.2635,405799998.0
2009-01-15 19:13:00,1.26365,1.2639,1.2632,1.2634,322800001.0
2009-01-15 19:14:00,1.2634,1.2636,1.26275,1.2634,374000004.0
2009-01-15 19:15:00,1.26345,1.26395,1.2633,1.26395,166600000.0
2009-01-15 19:16:00,1.26395,1.26395,1.2635,1.26355,96000000.0
2009-01-15 19:17:00,1.26355,1.26355,1.26205,1.26245,494000000.0
2009-01-15 19:18:00,1.26245,1.26245,1.26105,1.26205,341800000.0
2009-01-15 19:19:00,1.2621,1.26265,1.2619,1.26245,130200000.0
2009-01-15 19:20:00,1.2624,1.26245,1.2619,1.2621,175200000.0
2009-01-15 19:21:00,1.2621,1.2622,1.262,1.2621,263400000.0
2009-01-15 19:22:00,1.2621,1.26225,1.2615,1.2617,137000000.0
2009-01-15 19:23:00,1.2617,1.2618,1.26115,1.26165,110800000.0
2009-01-15 19:24:00,1.26165,1.26165,1.26085,1.26095,150400000.0
2009-01-15 19:25:00,1.26105,1.2615,1.26105,1.2613,204000000.0
2009-01-15 19:26:00,1.2613,1.26135,1.26075,1.26095,360200000.0
2009-01-15 19:27:00,1.26095,1.2613,1.2607,1.26095,94200000.0
2009-01-15 19:28:00,1.26105,1.2614,1.26105,1.26115,162200000.0
2009-01-15 19:29:00,1.26115,1.2616,1.26115,1.2614,119600000.0
2009-01-15 19:30:00,1.26145,1.26215,1.26145,1.26215,217400000.0
2009-01-15 19:31:00,1.2621,1.26245,1.26175,1.26245,112000000.0
2009-01-15 19:32:00,1.26245,1.26245,1.26195,1.262,69800000.0
2009-01-15 19:33:00,1.2619,1.2619,1.2613,1.2615,131800000.0
2009-01-15 19:34:00,1.26145,1.2619,1.2614,1.2619,213200000.0
2009-01-15 19:35:00,1.2619,1.2619,1.26155,1.2616,75600000.0
2009-01-15 19:36:00,1.2616,1.2618,1.2615,1.2618,71600000.0
2009-01-15 19:37:00,1.2619,1.262,1.2619,1.262,15200000.0
2009-01-15 19:38:00,1.262,1.26225,1.262,1.26205,63400000.0
2009-01-15 19:39:00,1.26205,1.26245,1.26205,1.26245,65200000.0
2009-01-15 19:40:00,1.2624,1.26335,1.2624,1.2631,383000000.0
2009-01-15 19:41:00,1.2632,1.2633,1.26215,1.26215,109400000.0
2009-01-15 19:42:00,1.2621,1.26235,1.26195,1.26235,105400000.0
2009-01-15 19:43:00,1.26235,1.26235,1.26135,1.2615,129800000.0
2009-01-15 19:44:00,1.2615,1.2616,1.2614,1.2614,36000000.0
2009-01-15 19:45:00,1.26145,1.2617,1.26145,1.2615,156000000.0
2009-01-15 19:46:00,1.2615,1.2615,1.2609,1.26125,159600000.0
2009-01-15 19:47:00,1.26125,1.26125,1.2605,1.2607,234400006.0
2009-01-15 19:48:00,1.2607,1.26125,1.2607,1.26115,69600001.0
2009-01-15 19:49:00,1.2613,1.26175,1.261,1.2611,177800000.0
2009-01-15 19:50:00,1.2612,1.2623,1.2612,1.26185,212000000.0
2009-01-15 19:51:00,1.26185,1.26185,1.2609,1.2611,264400000.0
2009-01-15 19:52:00,1.26125,1.2613,1.26045,1.2607,244000000.0
2009-01-15 19:53:00,1.26075,1.26105,1.26055,1.26055,201000000.0
2009-01-15 19:54:00,1.26055,1.26065,1.25995,1.2604,297200000.0
2009-01-15 19:55:00,1.2603,1.2604,1.2602,1.2603,133800001.0
2009-01-15 19:56:00,1.2603,1.2604,1.2599,1.26,103599999.0
2009-01-15 19:57:00,1.2601,1.2603,1.2597,1.25975,232400000.0
2009-01-15 19:58:00,1.25975,1.2602,1.25965,1.2601,137600000.0
2009-01-15 19:59:00,1.2601,1.2603,1.25995,1.26005,86200000.0
2009-01-15 20:00:00,1.26005,1.26065,1.25985,1.2602,196600000.0
2009-01-15 20:01:00,1.2602,1.2607,1.26015,1.26025,222000000.0
2009-01-15 20:02:00,1.26025,1.26095,1.26015,1.26095,225000000.0
2009-01-15 20:03:00,1.26095,1.26135,1.2607,1.2611,232599999.0
2009-01-15 20:04:00,1.2611,1.2611,1.261,1.26105,90400000.0
2009-01-15 20:05:00,1.26105,1.26105,1.2609,1.26095,36400000.0
2009-01-15 20:06:00,1.26095,1.26095,1.2606,1.26075,114200000.0
2009-01-15 20:07:00,1.2608,1.26125,1.2607,1.26115,93400000.0
2009-01-15 20:08:00,1.26115,1.26135,1.26105,1.2613,86600000.0
2009-01-15 20:09:00,1.2614,1.2615,1.26125,1.2613,64000000.0
2009-01-15 20:10:00,1.2615,1.2617,1.26135,1.26145,48600000.0
2009-01-15 20:11:00,1.26145,1.2619,1.2614,1.26185,169000000.0
2009-01-15 20:12:00,1.26195,1.2632,1.26165,1.2632,264600000.0
2009-01-15 20:13:00,1.2632,1.2633,1.2624,1.2625,132600000.0
2009-01-15 20:14:00,1.26245,1.26255,1.26245,1.26255,63200000.0
2009-01-15 20:15:00,1.26255,1.26265,1.26255,1.26265,92000000.0
2009-01-15 20:16:00,1.26265,1.26265,1.26225,1.26235,117800000.0
2009-01-15 20:17:00,1.26255,1.2629,1.2622,1.26235,257400000.0
2009-01-15 20:18:00,1.26235,1.2624,1.2623,1.26235,109400000.0
2009-01-15 20:19:00,1.26235,1.26235,1.26105,1.2619,262600000.0
2009-01-15 20:20:00,1.2619,1.26195,1.2616,1.26195,181800000.0
2009-01-15 20:21:00,1.26185,1.26185,1.26155,1.26155,181800001.0
2009-01-15 20:22:00,1.26155,1.26155,1.26155,1.26155,26000000.0
2009-01-15 20:23:00,1.26155,1.26165,1.26155,1.26155,68800001.0
2009-01-15 20:24:00,1.26155,1.26155,1.26135,1.2614,131000000.0
2009-01-15 20:25:00,1.2614,1.2614,1.26135,1.2614,90000000.0
2009-01-15 20:26:00,1.26135,1.26145,1.26135,1.2614,58000000.0
2009-01-15 20:27:00,1.26145,1.26145,1.26115,1.2613,147200000.0
2009-01-15 20:28:00,1.26135,1.2615,1.2611,1.2615,283400000.0
2009-01-15 20:29:00,1.2615,1.2615,1.2614,1.2614,268200000.0
2009-01-15 20:30:00,1.2613,1.2613,1.26035,1.2606,212000000.0
2009-01-15 20:31:00,1.2606,1.26065,1.2601,1.2601,327799999.0
2009-01-15 20:32:00,1.2601,1.2601,1.26,1.2601,104600000.0
2009-01-15 20:33:00,1.2601,1.26015,1.2601,1.2601,169800000.0
2009-01-15 20:34:00,1.2601,1.26065,1.2601,1.26045,176800000.0
2009-01-15 20:35:00,1.26045,1.26055,1.26045,1.26055,22800000.0
2009-01-15 20:36:00,1.26055,1.2606,1.26055,1.2606,140400000.0
2009-01-15 20:37:00,1.26065,1.26065,1.2598,1.2599,177400000.0
2009-01-15 20:38:00,1.2599,1.26035,1.25935,1.2595,305200000.0
2009-01-15 20:39:00,1.2594,1.2597,1.25905,1.25905,250600000.0
2009-01-15 20:40:00,1.25905,1.25905,1.25775,1.25795,381399998.0
2009-01-15 20:41:00,1.25795,1.25875,1.25795,1.2586,357200000.0
2009-01-15 20:42:00,1.25855,1.259,1.25855,1.25865,96400000.0
2009-01-15 20:43:00,1.2586,1.25905,1.2586,1.25905,94800000.0
2009-01-15 20:44:00,1.259,1.2591,1.25885,1.2591,212600000.0
2009-01-15 20:45:00,1.2591,1.2591,1.25855,1.25855,200000000.0
2009-01-15 20:46:00,1.25855,1.2592,1.2585,1.25895,236200000.0
2009-01-15 20:47:00,1.25895,1.25935,1.25895,1.25935,128200000.0
2009-01-15 20:48:00,1.25935,1.25985,1.2593,1.25985,252600000.0
2009-01-15 20:49:00,1.25985,1.2604,1.25975,1.2602,237800000.0
2009-01-15 20:50:00,1.2602,1.2602,1.25925,1.25925,180400000.0
2009-01-15 20:51:00,1.25935,1.2594,1.25795,1.258,418200000.0
2009-01-15 20:52:00,1.25795,1.25805,1.2576,1.2576,542200002.0
2009-01-15 20:53:00,1.25765,1.258,1.25755,1.2577,151600000.0
2009-01-15 20:54:00,1.2577,1.2577,1.25705,1.2575,350600000.0
2009-01-15 20:55:00,1.2575,1.2575,1.2573,1.2573,240400000.0
2009-01-15 20:56:00,1.2573,1.25785,1.25725,1.25785,381200000.0
2009-01-15 20:57:00,1.2578,1.25785,1.2573,1.2575,262800000.0
2009-01-15 20:58:00,1.2575,1.2576,1.25735,1.25735,164400000.0
2009-01-15 20:59:00,1.2573,1.2573,1.2563,1.25645,386000000.0
2009-01-15 21:00:00,1.25645,1.25645,1.2559,1.2561,506400000.0
2009-01-15 21:01:00,1.2561,1.25665,1.25595,1.2566,278600000.0
2009-01-15 21:02:00,1.2565,1.2569,1.25635,1.2569,81400000.0
2009-01-15 21:03:00,1.2564,1.2569,1.2558,1.2558,329400000.0
2009-01-15 21:04:00,1.2559,1.2561,1.2559,1.25595,53000000.0
2009-01-15 21:05:00,1.25595,1.25595,1.25595,1.25595,41000000.0
2009-01-15 21:06:00,1.25595,1.25595,1.25505,1.2552,267200003.0
2009-01-15 21:07:00,1.25525,1.25535,1.25515,1.25515,259400000.0
2009-01-15 21:08:00,1.2552,1.2557,1.2545,1.2545,218000000.0
2009-01-15 21:09:00,1.25445,1.2549,1.254,1.2541,330400000.0
2009-01-15 21:10:00,1.25415,1.25415,1.2538,1.2541,908000001.0
2009-01-15 21:11:00,1.2541,1.25495,1.25405,1.25485,252600000.0
2009-01-15 21:12:00,1.25495,1.25505,1.25445,1.25465,349800000.0
2009-01-15 21:13:00,1.25465,1.2556,1.25465,1.2554,411200000.0
2009-01-15 21:14:00,1.2554,1.2556,1.2552,1.2556,102800000.0
2009-01-15 21:15:00,1.2556,1.2561,1.2556,1.25585,332800000.0
2009-01-15 21:16:00,1.25585,1.25585,1.2551,1.25535,156000000.0
2009-01-15 21:17:00,1.25545,1.25545,1.255,1.255,117000000.0
2009-01-15 21:18:00,1.255,1.2551,1.2546,1.2548,317800000.0
2009-01-15 21:19:00,1.2548,1.25485,1.25455,1.25455,224600000.0
2009-01-15 21:20:00,1.25455,1.25455,1.25375,1.254,518800001.0
2009-01-15 21:21:00,1.254,1.254,1.25305,1.25335,598399999.0
2009-01-15 21:22:00,1.25315,1.2532,1.2529,1.25315,535000000.0
2009-01-15 21:23:00,1.25315,1.2536,1.25315,1.2534,374600000.0
2009-01-15 21:24:00,1.2534,1.2542,1.25335,1.2539,465600001.0
2009-01-15 21:25:00,1.2539,1.25425,1.25385,1.25415,444400000.0
2009-01-15 21:26:00,1.25415,1.25435,1.254,1.254,490800000.0
2009-01-15 21:27:00,1.25405,1.25405,1.2534,1.25365,471200000.0
2009-01-15 21:28:00,1.25365,1.25375,1.25355,1.2536,195000000.0
2009-01-15 21:29:00,1.2536,1.2536,1.25285,1.2529,400400000.0
2009-01-15 21:30:00,1.2529,1.2532,1.2528,1.2529,248599999.0
2009-01-15 21:31:00,1.2529,1.2531,1.2523,1.25275,498800000.0
2009-01-15 21:32:00,1.25275,1.25345,1.25275,1.253,372200000.0
2009-01-15 21:33:00,1.253,1.25325,1.2528,1.25295,332000000.0
2009-01-15 21:34:00,1.2529,1.25295,1.2528,1.2529,314400000.0
2009-01-15 21:35:00,1.253,1.253,1.2528,1.2529,325599986.0
2009-01-15 21:36:00,1.25305,1.2535,1.2529,1.2534,259800000.0
2009-01-15 21:37:00,1.2532,1.2537,1.2532,1.2536,362800000.0
2009-01-15 21:38:00,1.25355,1.25365,1.25315,1.25335,198000000.0
2009-01-15 21:39:00,1.25345,1.25345,1.2528,1.2532,196600000.0
2009-01-15 21:40:00,1.25275,1.25295,1.2516,1.25185,433000000.0
2009-01-15 21:41:00,1.2519,1.252,1.2515,1.25155,224000000.0
2009-01-15 21:42:00,1.2516,1.25165,1.2493,1.2494,440999999.0
2009-01-15 21:43:00,1.2495,1.2495,1.24735,1.2489,306800000.0
2009-01-15 21:44:00,1.2489,1.24945,1.2487,1.2491,415000000.0
2009-01-15 21:45:00,1.2491,1.2499,1.2489,1.24895,250600000.0
2009-01-15 21:46:00,1.24895,1.24895,1.24785,1.2479,295000000.0
2009-01-15 21:47:00,1.248,1.2482,1.2475,1.24805,248000000.0
2009-01-15 21:48:00,1.24805,1.2487,1.248,1.2485,216400000.0
2009-01-15 21:49:00,1.24865,1.24915,1.24855,1.24915,194800000.0
2009-01-15 21:50:00,1.2493,1.2495,1.2489,1.2489,395800000.0
2009-01-15 21:51:00,1.2489,1.24955,1.24875,1.24905,266800000.0
2009-01-15 21:52:00,1.24905,1.2499,1.24905,1.2498,432800000.0
2009-01-15 21:53:00,1.2498,1.2502,1.24965,1.2502,283400000.0
2009-01-15 21:54:00,1.2502,1.25085,1.2496,1.2508,213600000.0
2009-01-15 21:55:00,1.25095,1.25095,1.2502,1.25065,136200000.0
2009-01-15 21:56:00,1.25065,1.2509,1.25065,1.2509,164200000.0
2009-01-15 21:57:00,1.2509,1.25095,1.25045,1.25045,96200000.0
2009-01-15 21:58:00,1.25045,1.2508,1.2502,1.2505,162400000.0
2009-01-15 21:59:00,1.25055,1.25085,1.2502,1.25065,327600000.0
2009-01-15 22:00:00,1.2507,1.2507,1.24965,1.2497,162600000.0
2009-01-15 22:01:00,1.24965,1.2499,1.2494,1.2495,128000000.0
2009-01-15 22:02:00,1.24945,1.2499,1.24945,1.2497,124800000.0
2009-01-15 22:03:00,1.24975,1.24975,1.24935,1.24935,69800000.0
2009-01-15 22:04:00,1.24935,1.2499,1.24935,1.2499,142000000.0
2009-01-15 22:05:00,1.2499,1.24995,1.24965,1.2497,39400000.0
2009-01-15 22:06:00,1.2497,1.2498,1.24965,1.24975,98200000.0
2009-01-15 22:07:00,1.2498,1.2501,1.24975,1.2501,72400000.0
2009-01-15 22:08:00,1.2501,1.2508,1.25,1.2508,152400000.0
2009-01-15 22:09:00,1.2509,1.251,1.2509,1.251,122200000.0
2009-01-15 22:10:00,1.25095,1.25135,1.25095,1.25115,110400000.0
2009-01-15 22:11:00,1.2512,1.2512,1.2505,1.2505,70000000.0
2009-01-15 22:12:00,1.25055,1.2515,1.25055,1.25145,114600000.0
2009-01-15 22:13:00,1.2514,1.2517,1.2514,1.2516,52000000.0
2009-01-15 22:14:00,1.2516,1.25195,1.25145,1.25155,185800000.0
2009-01-15 22:15:00,1.25155,1.2517,1.2515,1.25155,26400000.0
2009-01-15 22:16:00,1.25155,1.2521,1.2514,1.25145,153400000.0
2009-01-15 22:17:00,1.25155,1.25195,1.25155,1.25175,189000000.0
2009-01-15 22:18:00,1.25175,1.25175,1.251,1.251,86200000.0
2009-01-15 22:19:00,1.25105,1.25135,1.25095,1.2512,215200000.0
2009-01-15 22:20:00,1.2512,1.2514,1.251,1.2511,210400000.0
2009-01-15 22:21:00,1.25115,1.25145,1.25115,1.25145,15600000.0
2009-01-15 22:22:00,1.25145,1.2516,1.2511,1.25125,135000000.0
2009-01-15 22:23:00,1.2513,1.2515,1.2513,1.2514,26200000.0
2009-01-15 22:24:00,1.2514,1.2518,1.2514,1.2516,46400000.0
2009-01-15 22:25:00,1.2516,1.2521,1.25135,1.2521,79400000.0
2009-01-15 22:26:00,1.2522,1.2524,1.25195,1.25225,184200000.0
2009-01-15 22:27:00,1.25225,1.25245,1.2518,1.25215,89400000.0
2009-01-15 22:28:00,1.25215,1.2524,1.25205,1.25205,26400000.0
2009-01-15 22:29:00,1.2521,1.2522,1.2521,1.2522,37200000.0
2009-01-15 22:30:00,1.2522,1.2525,1.25185,1.2521,142800000.0
2009-01-15 22:31:00,1.2521,1.2521,1.25115,1.25155,227000000.0
2009-01-15 22:32:00,1.25155,1.25215,1.25145,1.25165,122400000.0
2009-01-15 22:33:00,1.2517,1.252,1.25145,1.25165,143000000.0
2009-01-15 22:34:00,1.25185,1.252,1.2515,1.2515,72600000.0
2009-01-15 22:35:00,1.25165,1.25175,1.2516,1.2516,22400000.0
2009-01-15 22:36:00,1.25165,1.2519,1.2515,1.25155,91400000.0
2009-01-15 22:37:00,1.25185,1.252,1.25145,1.25165,86000000.0
2009-01-15 22:38:00,1.25165,1.2519,1.25155,1.25185,35600000.0
2009-01-15 22:39:00,1.2518,1.2518,1.25105,1.25105,146000000.0
2009-01-15 22:40:00,1.25105,1.25175,1.25105,1.25135,122600000.0
2009-01-15 22:41:00,1.25135,1.25225,1.25135,1.25205,166600000.0
2009-01-15 22:42:00,1.25215,1.2522,1.25215,1.25215,52800000.0
2009-01-15 22:43:00,1.2522,1.25235,1.2521,1.2521,98600000.0
2009-01-15 22:44:00,1.25215,1.2523,1.25215,1.2523,11600000.0
2009-01-15 22:45:00,1.2523,1.2524,1.25215,1.2522,83000000.0
2009-01-15 22:46:00,1.2522,1.25225,1.25215,1.25215,45800000.0
2009-01-15 22:47:00,1.25215,1.2522,1.2517,1.2517,59600000.0
2009-01-15 22:48:00,1.25165,1.25165,1.25145,1.2515,53800000.0
2009-01-15 22:49:00,1.25145,1.25195,1.2513,1.2513,41400000.0
2009-01-15 22:50:00,1.25145,1.2518,1.2512,1.25145,71600000.0
2009-01-15 22:51:00,1.25107,1.25115,1.25093,1.25115,27400000.0
2009-01-15 22:52:00,1.2513,1.2513,1.25055,1.25065,40000000.0
2009-01-15 22:53:00,1.25065,1.25065,1.25065,1.25065,6400000.0
2009-01-15 22:54:00,1.25065,1.2517,1.25065,1.2511,149200000.0
2009-01-15 22:55:00,1.25095,1.25125,1.25045,1.25065,138800000.0
2009-01-15 22:56:00,1.25055,1.2509,1.2503,1.25055,79600000.0
2009-01-15 22:57:00,1.2504,1.2507,1.2504,1.2506,85400000.0
2009-01-15 22:58:00,1.2507,1.25115,1.2507,1.25105,110800000.0
2009-01-15 22:59:00,1.25095,1.2512,1.25075,1.2512,88800000.0
2009-01-15 23:00:00,1.25125,1.25205,1.25125,1.25205,47600000.0
2009-01-15 23:01:00,1.25205,1.25245,1.2518,1.25215,74200000.0
2009-01-15 23:02:00,1.2516,1.25175,1.2511,1.2511,78600000.0
2009-01-15 23:03:00,1.25135,1.25135,1.25095,1.2512,107000000.0
2009-01-15 23:04:00,1.2512,1.2512,1.251,1.251,71200000.0
2009-01-15 23:05:00,1.2511,1.2511,1.25075,1.25075,8400000.0
2009-01-15 23:06:00,1.2508,1.2509,1.2504,1.2509,29200000.0
2009-01-15 23:07:00,1.2509,1.25145,1.2509,1.25135,104200000.0
2009-01-15 23:08:00,1.2513,1.2514,1.251,1.2513,40200000.0
2009-01-15 23:09:00,1.25145,1.2519,1.2512,1.25125,131200000.0
2009-01-15 23:10:00,1.25125,1.25155,1.25125,1.25155,64600000.0
2009-01-15 23:11:00,1.25165,1.25185,1.25165,1.25185,88400000.0
2009-01-15 23:12:00,1.2518,1.2518,1.25175,1.25175,24800000.0
2009-01-15 23:13:00,1.2518,1.252,1.2517,1.2519,52200000.0
2009-01-15 23:14:00,1.25195,1.25205,1.25195,1.25205,34400000.0
2009-01-15 23:15:00,1.25195,1.25205,1.25195,1.252,13800000.0
2009-01-15 23:16:00,1.25205,1.25205,1.2516,1.25165,48200000.0
2009-01-15 23:17:00,1.25165,1.2521,1.25165,1.2521,71800000.0
2009-01-15 23:18:00,1.25205,1.25205,1.2516,1.25175,97000000.0
2009-01-15 23:19:00,1.2517,1.2518,1.2517,1.25175,20800000.0
2009-01-15 23:20:00,1.2518,1.2518,1.2518,1.2518,4400000.0
2009-01-15 23:21:00,1.2518,1.2519,1.25175,1.2519,41200000.0
2009-01-15 23:22:00,1.252,1.252,1.25195,1.25195,7600000.0
2009-01-15 23:23:00,1.2519,1.2519,1.2517,1.25175,27600000.0
2009-01-15 23:24:00,1.25175,1.2518,1.25175,1.2518,19400000.0
2009-01-15 23:25:00,1.25145,1.2516,1.25145,1.25155,79600000.0
2009-01-15 23:26:00,1.2516,1.2516,1.25155,1.2516,78800000.0
2009-01-15 23:27:00,1.2516,1.2519,1.2516,1.2518,19800000.0
2009-01-15 23:28:00,1.25185,1.25185,1.2518,1.2518,6000000.0
2009-01-15 23:29:00,1.2518,1.2518,1.2515,1.25155,58600000.0
2009-01-15 23:30:00,1.25155,1.25155,1.251,1.2512,100000000.0
2009-01-15 23:31:00,1.2512,1.2512,1.2512,1.2512,17200000.0
2009-01-15 23:32:00,1.25085,1.25085,1.2507,1.25072,31800000.0
2009-01-15 23:33:00,1.2512,1.25125,1.2511,1.2511,40000000.0
2009-01-15 23:34:00,1.25115,1.25145,1.251,1.2513,47200000.0
2009-01-15 23:35:00,1.2514,1.25145,1.2499,1.25085,214800000.0
2009-01-15 23:36:00,1.25085,1.251,1.25035,1.251,111000000.0
2009-01-15 23:37:00,1.2511,1.2516,1.25075,1.25145,112600000.0
2009-01-15 23:38:00,1.25145,1.25145,1.2514,1.25145,40800000.0
2009-01-15 23:39:00,1.2515,1.25195,1.25145,1.25195,44400000.0
2009-01-15 23:40:00,1.2521,1.2521,1.25195,1.252,49000000.0
2009-01-15 23:41:00,1.252,1.25245,1.2519,1.2523,118200000.0
2009-01-15 23:42:00,1.25245,1.25265,1.2522,1.25235,80400000.0
2009-01-15 23:43:00,1.25245,1.25265,1.2524,1.25255,152400000.0
2009-01-15 23:44:00,1.25255,1.253,1.25235,1.25265,103800000.0
2009-01-15 23:45:00,1.2529,1.2533,1.2524,1.2528,27200000.0
2009-01-15 23:46:00,1.2533,1.2533,1.25215,1.2525,20600000.0
2009-01-15 23:47:00,1.25275,1.25295,1.2523,1.25295,75600000.0
2009-01-15 23:48:00,1.2532,1.2532,1.25265,1.25275,92000000.0
2009-01-15 23:49:00,1.2528,1.2528,1.25265,1.25265,23200000.0
2009-01-15 23:50:00,1.25265,1.25265,1.2522,1.25255,31800000.0
2009-01-15 23:51:00,1.25245,1.25265,1.25245,1.25265,17600000.0
2009-01-15 23:52:00,1.25265,1.25265,1.25255,1.25265,35800000.0
2009-01-15 23:53:00,1.2527,1.25285,1.25245,1.25255,49600000.0
2009-01-15 23:54:00,1.25255,1.25265,1.2525,1.25265,14400000.0
2009-01-15 23:55:00,1.2527,1.25285,1.2527,1.25285,4400000.0
2009-01-15 23:56:00,1.25295,1.25295,1.25295,1.25295,4800000.0
2009-01-15 23:57:00,1.25295,1.25295,1.25195,1.25215,36200000.0
2009-01-15 23:58:00,1.2523,1.25265,1.2522,1.2522,30400000.0
2009-01-15 23:59:00,1.25245,1.25245,1.25165,1.25235,122800000.0
2009-01-16 00:00:00,1.25233,1.25244,1.25169,1.25176,23000000.0
2009-01-16 00:01:00,1.25127,1.25177,1.25047,1.25077,50400000.0
2009-01-16 00:02:00,1.25132,1.25147,1.25046,1.25087,54800000.0
2009-01-16 00:03:00,1.25071,1.25126,1.25071,1.2512,57200000.0
2009-01-16 00:04:00,1.2517,1.2517,1.25145,1.25145,9600000.0
2009-01-16 00:05:00,1.2515,1.2517,1.2515,1.2517,11800000.0
2009-01-16 00:06:00,1.2517,1.2517,1.2506,1.25165,76200000.0
2009-01-16 00:07:00,1.2517,1.25175,1.2517,1.25175,7400000.0
2009-01-16 00:08:00,1.2518,1.2518,1.2517,1.2518,13400000.0
2009-01-16 00:09:00,1.2518,1.25225,1.2518,1.25225,44200000.0
2009-01-16 00:10:00,1.25235,1.25265,1.25235,1.25265,16000000.0
2009-01-16 00:11:00,1.2522,1.25235,1.2522,1.25235,58400002.0
2009-01-16 00:12:00,1.25235,1.2528,1.25235,1.2528,24600000.0
2009-01-16 00:13:00,1.25285,1.25285,1.2522,1.2522,16000000.0
2009-01-16 00:14:00,1.25255,1.25455,1.25255,1.2543,36800000.0
2009-01-16 00:15:00,1.25435,1.25435,1.2536,1.2536,32000000.0
2009-01-16 00:16:00,1.2536,1.2537,1.2529,1.2529,28800000.0
2009-01-16 00:17:00,1.2531,1.2536,1.2531,1.2532,37200000.0
2009-01-16 00:18:00,1.2532,1.25335,1.25285,1.25315,43000000.0
2009-01-16 00:19:00,1.2533,1.25355,1.2525,1.25355,41600000.0
2009-01-16 00:20:00,1.25295,1.2534,1.25295,1.2534,32000000.0
2009-01-16 00:21:00,1.2535,1.25365,1.2535,1.25365,6400000.0
2009-01-16 00:22:00,1.2537,1.2537,1.2528,1.253,20400000.0
2009-01-16 00:23:00,1.25295,1.253,1.2524,1.25285,32800000.0
2009-01-16 00:24:00,1.253,1.2537,1.2528,1.2532,21800000.0
2009-01-16 00:25:00,1.253,1.253,1.25295,1.253,22800000.0
2009-01-16 00:26:00,1.253,1.25415,1.253,1.2536,117400000.0
2009-01-16 00:27:00,1.25385,1.254,1.25385,1.2539,16000000.0
2009-01-16 00:28:00,1.25395,1.25395,1.25365,1.25365,12800000.0
2009-01-16 00:29:00,1.2538,1.25395,1.2537,1.2539,68400001.0
2009-01-16 00:30:00,1.2539,1.25395,1.2538,1.2539,99400000.0
2009-01-16 00:31:00,1.2539,1.25395,1.25355,1.25395,194600002.0
2009-01-16 00:32:00,1.25385,1.25415,1.2537,1.2539,68800000.0
2009-01-16 00:33:00,1.2539,1.2539,1.2539,1.2539,3200000.0
2009-01-16 00:34:00,1.2538,1.2539,1.2538,1.25385,9600000.0
2009-01-16 00:35:00,1.25375,1.25385,1.25375,1.25385,6400000.0
2009-01-16 00:36:00,1.25385,1.25385,1.25375,1.25385,9600000.0
2009-01-16 00:37:00,1.25375,1.25385,1.25375,1.25385,6400000.0
2009-01-16 00:38:00,1.25375,1.25375,1.25365,1.25365,19200000.0
2009-01-16 00:39:00,1.25375,1.25375,1.25365,1.25365,9600000.0
2009-01-16 00:40:00,1.2537,1.2537,1.2536,1.2536,6400000.0
2009-01-16 00:41:00,1.2535,1.2536,1.2535,1.2536,32000000.0
2009-01-16 00:42:00,1.2535,1.25355,1.2532,1.2532,75000002.0
2009-01-16 00:43:00,1.25315,1.25315,1.25315,1.25315,3200000.0
2009-01-16 00:44:00,1.2529,1.2529,1.2529,1.2529,3200000.0
2009-01-16 00:45:00,1.2531,1.2533,1.25305,1.2533,11800000.0
2009-01-16 00:46:00,1.25345,1.25345,1.25345,1.25345,3200000.0
2009-01-16 00:47:00,1.25313,1.25328,1.25306,1.25309,13600000.0
2009-01-16 00:48:00,1.2534,1.2534,1.2534,1.2534,15200000.0
2009-01-16 00:49:00,1.25345,1.25345,1.25345,1.25345,2200000.0
2009-01-16 00:50:00,1.25335,1.25335,1.25315,1.2532,43200000.0
2009-01-16 00:51:00,1.25315,1.25315,1.25305,1.25315,12800000.0
2009-01-16 00:52:00,1.25255,1.25299,1.25255,1.25258,49800000.0
2009-01-16 00:53:00,1.25315,1.25315,1.25315,1.25315,9600000.0
2009-01-16 00:54:00,1.25305,1.25305,1.25305,1.25305,6400000.0
2009-01-16 00:55:00,1.25305,1.25305,1.253,1.253,15200000.0
2009-01-16 00:56:00,1.25305,1.25305,1.25305,1.25305,9600000.0
2009-01-16 00:57:00,1.25305,1.25305,1.25305,1.25305,3200000.0
2009-01-16 00:58:00,1.25295,1.25295,1.2529,1.2529,12800000.0
2009-01-16 00:59:00,1.25255,1.25275,1.25245,1.25275,89800002.0
2009-01-16 01:00:00,1.25275,1.2528,1.25265,1.2528,45200000.0
2009-01-16 01:01:00,1.2529,1.2531,1.2529,1.2531,12800000.0
2009-01-16 01:02:00,1.253,1.2531,1.253,1.2531,6400000.0
2009-01-16 01:03:00,1.253,1.253,1.253,1.253,9600000.0
2009-01-16 01:04:00,1.2529,1.2529,1.2529,1.2529,8800000.0
2009-01-16 01:05:00,1.253,1.253,1.253,1.253,3200000.0
2009-01-16 01:06:00,1.25262,1.25276,1.25255,1.25276,28800000.0
2009-01-16 01:07:00,1.2529,1.2529,1.2529,1.2529,5600000.0
2009-01-16 01:08:00,1.2529,1.2529,1.2527,1.2527,12000000.0
2009-01-16 01:09:00,1.25265,1.25265,1.25265,1.25265,3200000.0
2009-01-16 01:10:00,1.2526,1.25265,1.2524,1.2524,19200000.0
2009-01-16 01:11:00,1.25255,1.2526,1.25235,1.25235,44200000.0
2009-01-16 01:12:00,1.25245,1.25245,1.25245,1.25245,3200000.0
2009-01-16 01:13:00,1.25233,1.25248,1.25207,1.25207,44000000.0
2009-01-16 01:14:00,1.25232,1.25244,1.2522,1.25242,29800000.0
2009-01-16 01:15:00,1.2524,1.2525,1.2524,1.2525,5400000.0
2009-01-16 01:16:00,1.2525,1.2525,1.2518,1.2518,51400000.0
2009-01-16 01:17:00,1.25205,1.2522,1.25205,1.2521,12800000.0
2009-01-16 01:18:00,1.2519,1.25195,1.2519,1.25195,8000000.0
2009-01-16 01:19:00,1.25205,1.2521,1.25205,1.2521,12800000.0
2009-01-16 01:20:00,1.2521,1.2521,1.25195,1.25195,11600000.0
2009-01-16 01:21:00,1.25205,1.25215,1.25195,1.25195,24400000.0
2009-01-16 01:22:00,1.25205,1.2522,1.25205,1.2522,12800000.0
2009-01-16 01:23:00,1.252,1.25225,1.252,1.25225,31600000.0
2009-01-16 01:24:00,1.25225,1.25225,1.25215,1.25225,10400000.0
2009-01-16 01:25:00,1.25215,1.25215,1.25215,1.25215,2000000.0
2009-01-16 01:26:00,1.25215,1.25225,1.25215,1.25225,20000000.0
2009-01-16 01:27:00,1.25225,1.25225,1.25215,1.25215,8400000.0
2009-01-16 01:28:00,1.25225,1.25225,1.25205,1.2522,12800000.0
2009-01-16 01:29:00,1.25225,1.2523,1.25205,1.25205,12800000.0
2009-01-16 01:30:00,1.25205,1.25205,1.25205,1.25205,6400000.0
2009-01-16 01:31:00,1.2521,1.25245,1.2521,1.25245,18000000.0
2009-01-16 01:32:00,1.25245,1.25245,1.25245,1.25245,5000000.0
2009-01-16 01:33:00,1.25245,1.25245,1.25245,1.25245,1000000.0
2009-01-16 01:34:00,1.25245,1.25245,1.25245,1.25245,3000000.0
2009-01-16 01:35:00,1.25245,1.25245,1.25205,1.2522,10200000.0
2009-01-16 01:36:00,1.2523,1.2524,1.2523,1.2524,6400000.0
2009-01-16 01:37:00,1.2522,1.2522,1.2522,1.2522,3200000.0
2009-01-16 01:38:00,1.25215,1.2524,1.25215,1.2524,8600000.0
2009-01-16 01:39:00,1.25245,1.25245,1.2522,1.2522,28800000.0
2009-01-16 01:40:00,1.25215,1.25215,1.25215,1.25215,4600000.0
2009-01-16 01:41:00,1.25225,1.25225,1.25215,1.25215,12000000.0
2009-01-16 01:42:00,1.2526,1.25265,1.2521,1.25245,41800000.0
2009-01-16 01:43:00,1.25245,1.25275,1.2522,1.25275,58200000.0
2009-01-16 01:44:00,1.25275,1.25285,1.25275,1.25275,65600000.0
2009-01-16 01:45:00,1.25275,1.25275,1.25275,1.25275,24200000.0
2009-01-16 01:46:00,1.25275,1.25275,1.25275,1.25275,26200000.0
2009-01-16 01:47:00,1.25275,1.253,1.25275,1.253,23400000.0
2009-01-16 01:48:00,1.25285,1.2529,1.2527,1.25275,24800000.0
2009-01-16 01:49:00,1.2528,1.2528,1.25275,1.25275,6800000.0
2009-01-16 01:50:00,1.25275,1.2528,1.25275,1.2528,9400000.0
2009-01-16 01:51:00,1.2528,1.2528,1.2528,1.2528,1600000.0
2009-01-16 01:52:00,1.2528,1.2528,1.25235,1.25245,105800000.0
2009-01-16 01:53:00,1.25245,1.25245,1.25215,1.2522,50200000.0
2009-01-16 01:54:00,1.25225,1.25225,1.25205,1.25205,8600000.0
2009-01-16 01:55:00,1.2522,1.2522,1.25205,1.25205,7600000.0
2009-01-16 01:56:00,1.2522,1.25225,1.2519,1.2519,10600000.0
2009-01-16 01:57:00,1.25215,1.25215,1.2517,1.2517,25200000.0
2009-01-16 01:58:00,1.25175,1.25195,1.2508,1.25115,62000000.0
2009-01-16 01:59:00,1.25115,1.25155,1.251,1.25155,60400000.0
2009-01-16 02:00:00,1.25155,1.25155,1.2514,1.25145,50400000.0
2009-01-16 02:01:00,1.25125,1.2514,1.2512,1.2514,26400000.0
2009-01-16 02:02:00,1.2514,1.2518,1.2514,1.2518,22000000.0
2009-01-16 02:03:00,1.2519,1.2521,1.25125,1.25135,181800000.0
2009-01-16 02:04:00,1.2514,1.2516,1.2512,1.2516,29200000.0
2009-01-16 02:05:00,1.2516,1.2516,1.2514,1.2515,36000000.0
2009-01-16 02:06:00,1.2515,1.2515,1.2515,1.2515,3200000.0
2009-01-16 02:07:00,1.25155,1.2519,1.25155,1.2517,36200000.0
2009-01-16 02:08:00,1.2517,1.2519,1.25115,1.2513,54400000.0
2009-01-16 02:09:00,1.2512,1.2514,1.25115,1.2513,33800000.0
2009-01-16 02:10:00,1.25125,1.2513,1.2512,1.2513,19800000.0
2009-01-16 02:11:00,1.2513,1.2513,1.2512,1.2512,4800000.0
2009-01-16 02:12:00,1.2513,1.2513,1.251,1.251,38000000.0
2009-01-16 02:13:00,1.25115,1.25125,1.25095,1.25095,15200000.0
2009-01-16 02:14:00,1.2511,1.25115,1.2511,1.25115,16800000.0
2009-01-16 02:15:00,1.2511,1.25115,1.2511,1.2511,26600000.0
2009-01-16 02:16:00,1.2511,1.2511,1.2511,1.2511,9600000.0
2009-01-16 02:17:00,1.2511,1.25115,1.2511,1.2511,24000000.0
2009-01-16 02:18:00,1.2512,1.2513,1.25105,1.25115,66000000.0
2009-01-16 02:19:00,1.25115,1.25115,1.2511,1.2511,20800000.0
2009-01-16 02:20:00,1.2511,1.2511,1.251,1.251,12800000.0
2009-01-16 02:21:00,1.25105,1.2511,1.251,1.251,22400000.0
2009-01-16 02:22:00,1.25105,1.25105,1.251,1.251,12800000.0
2009-01-16 02:23:00,1.25049,1.25087,1.25048,1.2508,64200000.0
2009-01-16 02:24:00,1.2511,1.2511,1.251,1.251,25600000.0
2009-01-16 02:25:00,1.25073,1.2509,1.25063,1.25063,43200000.0
2009-01-16 02:26:00,1.25045,1.25075,1.25045,1.25058,49800000.0
2009-01-16 02:27:00,1.25059,1.25106,1.25052,1.25052,111600000.0
2009-01-16 02:28:00,1.25095,1.25095,1.25095,1.25095,6400000.0
2009-01-16 02:29:00,1.25095,1.251,1.25095,1.251,6400000.0
2009-01-16 02:30:00,1.25058,1.25101,1.25055,1.25061,101400000.0
2009-01-16 02:31:00,1.251,1.25105,1.251,1.25105,9600000.0
2009-01-16 02:32:00,1.25105,1.2511,1.25105,1.2511,9600000.0
2009-01-16 02:33:00,1.251,1.251,1.251,1.251,6400000.0
2009-01-16 02:34:00,1.25095,1.2514,1.25095,1.2514,35400000.0
2009-01-16 02:35:00,1.25145,1.25145,1.25125,1.25125,35400000.0
2009-01-16 02:36:00,1.2513,1.2513,1.2508,1.25095,32400000.0
2009-01-16 02:37:00,1.25095,1.2511,1.2509,1.2511,23200000.0
2009-01-16 02:38:00,1.2511,1.25115,1.2511,1.25115,8400000.0
2009-01-16 02:39:00,1.2511,1.2511,1.2511,1.2511,9600000.0
2009-01-16 02:40:00,1.25115,1.25115,1.2511,1.2511,12600000.0
2009-01-16 02:41:00,1.25115,1.25115,1.2511,1.25115,5200000.0
2009-01-16 02:42:00,1.2511,1.25145,1.251,1.25145,57400000.0
2009-01-16 02:43:00,1.25145,1.2517,1.25115,1.25125,26600000.0
2009-01-16 02:44:00,1.2512,1.2512,1.2511,1.2512,12000000.0
2009-01-16 02:45:00,1.25079,1.25095,1.25071,1.25071,14800000.0
2009-01-16 02:46:00,1.25047,1.25073,1.25038,1.25057,121000000.0
2009-01-16 02:47:00,1.2512,1.2512,1.2512,1.2512,3200000.0
2009-01-16 02:48:00,1.25052,1.25053,1.25036,1.25053,27400000.0
2009-01-16 02:49:00,1.2512,1.2512,1.2512,1.2512,3200000.0
2009-01-16 02:50:00,1.25099,1.25099,1.25071,1.25071,5200000.0
2009-01-16 02:51:00,1.25125,1.25125,1.2512,1.2512,16000000.0
2009-01-16 02:52:00,1.25125,1.25125,1.2512,1.2512,9600000.0
2009-01-16 02:53:00,1.25125,1.2514,1.25125,1.2514,16000000.0
2009-01-16 02:54:00,1.25145,1.2517,1.25135,1.2517,21600000.0
2009-01-16 02:55:00,1.2517,1.2517,1.25155,1.2516,30000000.0
2009-01-16 02:56:00,1.2515,1.2518,1.2515,1.2518,40000000.0
2009-01-16 02:57:00,1.2518,1.2518,1.25155,1.25155,21400000.0
2009-01-16 02:58:00,1.2516,1.2516,1.2515,1.2515,11600000.0
2009-01-16 02:59:00,1.2515,1.2515,1.25125,1.2513,23600000.0
2009-01-16 03:00:00,1.2513,1.25135,1.25125,1.25135,11800000.0
2009-01-16 03:01:00,1.25125,1.25125,1.25125,1.25125,5400000.0
2009-01-16 03:02:00,1.25135,1.25135,1.25125,1.25125,8600000.0
2009-01-16 03:03:00,1.25135,1.25135,1.25135,1.25135,3200000.0
2009-01-16 03:04:00,1.2514,1.2516,1.2512,1.25155,64000000.0
2009-01-16 03:05:00,1.25145,1.25145,1.25145,1.25145,16200000.0
2009-01-16 03:06:00,1.25145,1.25145,1.2514,1.2514,19000000.0
2009-01-16 03:07:00,1.2514,1.2514,1.2514,1.2514,16800000.0
2009-01-16 03:08:00,1.2515,1.2515,1.2515,1.2515,16000000.0
2009-01-16 03:09:00,1.2515,1.2515,1.25145,1.25145,12800000.0
2009-01-16 03:10:00,1.25145,1.25145,1.25135,1.25135,26400000.0
2009-01-16 03:11:00,1.2514,1.2514,1.2514,1.2514,3200000.0
2009-01-16 03:12:00,1.2514,1.2515,1.2514,1.2514,8800000.0
2009-01-16 03:13:00,1.25135,1.2514,1.25135,1.2514,6400000.0
2009-01-16 03:14:00,1.25096,1.25099,1.25065,1.25097,30400000.0
2009-01-16 03:15:00,1.25135,1.25135,1.2513,1.2513,8000000.0
2009-01-16 03:16:00,1.2513,1.2513,1.2513,1.2513,4800000.0
2009-01-16 03:17:00,1.2513,1.2514,1.2513,1.2514,22400000.0
2009-01-16 03:18:00,1.2514,1.2514,1.2513,1.2513,14400000.0
2009-01-16 03:19:00,1.2514,1.2514,1.2514,1.2514,3200000.0
2009-01-16 03:20:00,1.2514,1.2514,1.25125,1.25125,39200000.0
2009-01-16 03:21:00,1.25125,1.25125,1.25085,1.251,68800000.0
2009-01-16 03:22:00,1.25105,1.2511,1.25085,1.25105,73400000.0
2009-01-16 03:23:00,1.25105,1.25105,1.2505,1.2505,45600000.0
2009-01-16 03:24:00,1.2503,1.2503,1.2503,1.2503,3200000.0
2009-01-16 03:25:00,1.25025,1.25025,1.25025,1.25025,3200000.0
2009-01-16 03:26:00,1.25025,1.25025,1.2499,1.25,116800000.0
2009-01-16 03:27:00,1.25,1.25,1.25,1.25,11200000.0
2009-01-16 03:28:00,1.25,1.25005,1.25,1.25005,107200000.0
2009-01-16 03:29:00,1.25005,1.25005,1.25005,1.25005,12800000.0
2009-01-16 03:30:00,1.25005,1.25025,1.2499,1.25,111200000.0
2009-01-16 03:31:00,1.25,1.25,1.24995,1.24995,47200000.0
2009-01-16 03:32:00,1.24995,1.24995,1.24925,1.2494,114000000.0
2009-01-16 03:33:00,1.2494,1.2494,1.2488,1.24905,176200000.0
2009-01-16 03:34:00,1.24905,1.24905,1.24885,1.2489,55800000.0
2009-01-16 03:35:00,1.24845,1.249,1.24845,1.2489,59800000.0
2009-01-16 03:36:00,1.2489,1.249,1.2489,1.249,24000000.0
2009-01-16 03:37:00,1.249,1.24905,1.24895,1.249,18600000.0
2009-01-16 03:38:00,1.249,1.249,1.2486,1.2486,7800000.0
2009-01-16 03:39:00,1.2487,1.2487,1.2486,1.2487,33600000.0
2009-01-16 03:40:00,1.2486,1.2488,1.2486,1.2488,45600000.0
2009-01-16 03:41:00,1.2487,1.2487,1.2486,1.2486,16000000.0
2009-01-16 03:42:00,1.2486,1.2486,1.2486,1.2486,9600000.0
2009-01-16 03:43:00,1.2486,1.2486,1.2486,1.2486,9600000.0
2009-01-16 03:44:00,1.2486,1.24865,1.24775,1.2482,110600000.0
2009-01-16 03:45:00,1.2482,1.24835,1.248,1.2481,43800000.0
2009-01-16 03:46:00,1.2479,1.24815,1.2479,1.24815,16400000.0
2009-01-16 03:47:00,1.2482,1.24835,1.2482,1.24835,52000000.0
2009-01-16 03:48:00,1.2483,1.2484,1.24825,1.2484,21600000.0
2009-01-16 03:49:00,1.2485,1.2487,1.2485,1.2487,43600000.0
2009-01-16 03:50:00,1.2487,1.24895,1.2487,1.24895,12000000.0
2009-01-16 03:51:00,1.249,1.249,1.2489,1.2489,12800000.0
2009-01-16 03:52:00,1.2489,1.2489,1.2487,1.2487,42400000.0
2009-01-16 03:53:00,1.24875,1.2488,1.2477,1.2479,83400000.0
2009-01-16 03:54:00,1.24795,1.24795,1.24635,1.2471,163000000.0
2009-01-16 03:55:00,1.2471,1.2474,1.2469,1.2469,162800000.0
2009-01-16 03:56:00,1.2469,1.2472,1.2469,1.2472,96800000.0
2009-01-16 03:57:00,1.2472,1.24725,1.2457,1.2457,126600000.0
2009-01-16 03:58:00,1.2457,1.2459,1.2457,1.2459,63000000.0
2009-01-16 03:59:00,1.2459,1.2459,1.2455,1.2457,62600000.0
2009-01-16 04:00:00,1.2458,1.24605,1.24575,1.24605,36200000.0
2009-01-16 04:01:00,1.2457,1.2461,1.2457,1.2461,31400000.0
2009-01-16 04:02:00,1.2461,1.24635,1.2461,1.24635,20800000.0
2009-01-16 04:03:00,1.2464,1.2464,1.246,1.2464,51200000.0
2009-01-16 04:04:00,1.2463,1.2463,1.2462,1.2462,6400000.0
2009-01-16 04:05:00,1.2463,1.2464,1.2463,1.2464,12800000.0
2009-01-16 04:06:00,1.24635,1.2464,1.24635,1.24635,16000000.0
2009-01-16 04:07:00,1.2461,1.2464,1.2461,1.2464,25400000.0
2009-01-16 04:08:00,1.2463,1.24685,1.2461,1.24675,49800000.0
2009-01-16 04:09:00,1.2469,1.24695,1.2469,1.24695,8000000.0
2009-01-16 04:10:00,1.2471,1.2471,1.2471,1.2471,4000000.0
2009-01-16 04:11:00,1.2471,1.2472,1.2471,1.2472,12800000.0
2009-01-16 04:12:00,1.24725,1.24775,1.24725,1.24775,34800000.0
2009-01-16 04:13:00,1.24785,1.2479,1.2472,1.2472,22400000.0
2009-01-16 04:14:00,1.24725,1.2473,1.24725,1.2473,11600000.0
2009-01-16 04:15:00,1.24725,1.24725,1.24725,1.24725,10800000.0
2009-01-16 04:16:00,1.24732,1.24737,1.24724,1.24737,44800000.0
2009-01-16 04:17:00,1.24725,1.24725,1.2471,1.2472,68600000.0
2009-01-16 04:18:00,1.2472,1.2472,1.2471,1.2471,39600000.0
2009-01-16 04:19:00,1.2471,1.2471,1.2471,1.2471,6400000.0
2009-01-16 04:20:00,1.24689,1.24713,1.24682,1.24682,40200000.0
2009-01-16 04:21:00,1.24715,1.24735,1.24715,1.24735,18000000.0
2009-01-16 04:22:00,1.24725,1.24735,1.24725,1.24735,12800000.0
2009-01-16 04:23:00,1.24725,1.24725,1.24715,1.24715,8600000.0
2009-01-16 04:24:00,1.24715,1.24715,1.24715,1.24715,6000000.0
2009-01-16 04:25:00,1.24715,1.24725,1.24715,1.24725,12400000.0
2009-01-16 04:26:00,1.24725,1.24725,1.24715,1.24715,6400000.0
2009-01-16 04:27:00,1.24725,1.2473,1.24715,1.24715,24400000.0
2009-01-16 04:28:00,1.24725,1.24725,1.24725,1.24725,3200000.0
2009-01-16 04:29:00,1.24699,1.24721,1.2469,1.24693,20000000.0
2009-01-16 04:30:00,1.24725,1.24725,1.24725,1.24725,3200000.0
2009-01-16 04:31:00,1.24725,1.24725,1.24725,1.24725,6400000.0
2009-01-16 04:32:00,1.24725,1.24725,1.24705,1.24705,20800000.0
2009-01-16 04:33:00,1.24715,1.24735,1.24715,1.24725,15600000.0
2009-01-16 04:34:00,1.24715,1.2474,1.24715,1.2472,15800000.0
2009-01-16 04:35:00,1.24725,1.24725,1.2471,1.2471,138800000.0
2009-01-16 04:36:00,1.2471,1.2472,1.2471,1.2471,129600000.0
2009-01-16 04:37:00,1.2471,1.2471,1.2471,1.2471,19200000.0
2009-01-16 04:38:00,1.24715,1.24715,1.24715,1.24715,9600000.0
2009-01-16 04:39:00,1.2471,1.2471,1.2471,1.2471,4800000.0
2009-01-16 04:40:00,1.24666,1.2468,1.24664,1.2468,23400000.0
2009-01-16 04:41:00,1.24672,1.24679,1.24661,1.24679,83000000.0
2009-01-16 04:42:00,1.2471,1.2471,1.2471,1.2471,4800000.0
2009-01-16 04:43:00,1.2471,1.2471,1.2471,1.2471,3200000.0
2009-01-16 04:44:00,1.24665,1.24672,1.24664,1.24664,22800000.0
2009-01-16 04:45:00,1.24671,1.2468,1.24671,1.24676,13600000.0
2009-01-16 04:46:00,1.24673,1.24684,1.24613,1.24613,51400000.0
2009-01-16 04:47:00,1.24695,1.24695,1.2466,1.24692,26800000.0
2009-01-16 04:48:00,1.2471,1.2471,1.2471,1.2471,6400000.0
2009-01-16 04:49:00,1.24678,1.24699,1.24656,1.24695,87000000.0
2009-01-16 04:50:00,1.2471,1.2471,1.2471,1.2471,11200000.0
2009-01-16 04:51:00,1.24725,1.2473,1.24705,1.2473,49800000.0
2009-01-16 04:52:00,1.2473,1.2476,1.2472,1.24735,33600000.0
2009-01-16 04:53:00,1.2474,1.24755,1.24735,1.2474,36800000.0
2009-01-16 04:54:00,1.2474,1.2474,1.24715,1.24715,55200000.0
2009-01-16 04:55:00,1.2473,1.2473,1.2473,1.2473,8000000.0
2009-01-16 04:56:00,1.2473,1.2474,1.2473,1.2473,17600000.0
2009-01-16 04:57:00,1.2472,1.2473,1.2472,1.2473,27200000.0
2009-01-16 04:58:00,1.2473,1.2473,1.2472,1.24725,48000000.0
2009-01-16 04:59:00,1.24715,1.24715,1.2466,1.2466,42600000.0
2009-01-16 05:00:00,1.24645,1.24655,1.24625,1.2465,35400000.0
2009-01-16 05:01:00,1.2464,1.2464,1.2464,1.2464,24000000.0
2009-01-16 05:02:00,1.2464,1.24675,1.24565,1.24565,182800000.0
2009-01-16 05:03:00,1.24575,1.2458,1.24575,1.2458,19200000.0
2009-01-16 05:04:00,1.2458,1.2458,1.24555,1.2456,44800000.0
2009-01-16 05:05:00,1.2456,1.2456,1.24515,1.24535,172800000.0
2009-01-16 05:06:00,1.2454,1.2459,1.2454,1.2459,43200000.0
2009-01-16 05:07:00,1.24535,1.2455,1.24535,1.2454,22400000.0
2009-01-16 05:08:00,1.2454,1.2455,1.2454,1.2455,26400000.0
2009-01-16 05:09:00,1.2456,1.2462,1.2456,1.2458,39000000.0
2009-01-16 05:10:00,1.2458,1.24585,1.24575,1.24575,12800000.0
2009-01-16 05:11:00,1.24585,1.24585,1.2458,1.2458,12800000.0
2009-01-16 05:12:00,1.2459,1.24595,1.2459,1.2459,83200000.0
2009-01-16 05:13:00,1.2459,1.2459,1.2459,1.2459,44800000.0
2009-01-16 05:14:00,1.24568,1.24573,1.24549,1.24556,105000000.0
2009-01-16 05:15:00,1.2459,1.2459,1.2455,1.2457,81800000.0
2009-01-16 05:16:00,1.24528,1.24565,1.24528,1.24556,133600000.0
2009-01-16 05:17:00,1.24544,1.24568,1.24544,1.2455,64000000.0
2009-01-16 05:18:00,1.2458,1.2459,1.2458,1.2459,6800000.0
2009-01-16 05:19:00,1.2459,1.2459,1.24565,1.2458,44800000.0
2009-01-16 05:20:00,1.2458,1.2458,1.2458,1.2458,26400000.0
2009-01-16 05:21:00,1.2458,1.2458,1.2458,1.2458,15200000.0
2009-01-16 05:22:00,1.24527,1.24548,1.24527,1.24547,51400000.0
2009-01-16 05:23:00,1.2458,1.2458,1.2458,1.2458,15200000.0
2009-01-16 05:24:00,1.2458,1.2458,1.2457,1.2457,30400000.0
2009-01-16 05:25:00,1.2457,1.2457,1.2457,1.2457,7200000.0
2009-01-16 05:26:00,1.24551,1.24557,1.24535,1.24538,114400000.0
2009-01-16 05:27:00,1.2457,1.24615,1.24565,1.24565,47000000.0
2009-01-16 05:28:00,1.24575,1.24575,1.24575,1.24575,2000000.0
2009-01-16 05:29:00,1.2458,1.2458,1.2458,1.2458,3200000.0
2009-01-16 05:30:00,1.24575,1.24575,1.24565,1.24565,13200000.0
2009-01-16 05:31:00,1.24565,1.24565,1.24545,1.24545,25600000.0
2009-01-16 05:32:00,1.24535,1.24545,1.24515,1.24525,71600000.0
2009-01-16 05:33:00,1.24525,1.2453,1.24525,1.2453,12400000.0
2009-01-16 05:34:00,1.2453,1.2454,1.24515,1.2453,81000000.0
2009-01-16 05:35:00,1.2452,1.2452,1.2452,1.2452,27000000.0
2009-01-16 05:36:00,1.2452,1.2452,1.2452,1.2452,2000000.0
2009-01-16 05:37:00,1.24525,1.24525,1.24505,1.24525,39600000.0
2009-01-16 05:38:00,1.24515,1.24515,1.24505,1.24505,12000000.0
2009-01-16 05:39:00,1.2452,1.2456,1.24505,1.24515,129800000.0
2009-01-16 05:40:00,1.24515,1.24515,1.24505,1.24505,66000000.0
2009-01-16 05:41:00,1.24505,1.24505,1.24505,1.24505,30000000.0
2009-01-16 05:42:00,1.24505,1.24505,1.24505,1.24505,28200000.0
2009-01-16 05:43:00,1.24505,1.2454,1.24485,1.2454,91200000.0
2009-01-16 05:44:00,1.2454,1.2454,1.2449,1.2452,86400000.0
2009-01-16 05:45:00,1.2451,1.2451,1.2451,1.2451,25800000.0
2009-01-16 05:46:00,1.24505,1.2451,1.24505,1.2451,55800000.0
2009-01-16 05:47:00,1.2451,1.2454,1.245,1.2451,56200000.0
2009-01-16 05:48:00,1.2451,1.2454,1.245,1.24505,68400000.0
2009-01-16 05:49:00,1.24505,1.2454,1.24495,1.24495,33200000.0
2009-01-16 05:50:00,1.24505,1.24505,1.245,1.24505,37200000.0
2009-01-16 05:51:00,1.24505,1.24505,1.24505,1.24505,3000000.0
2009-01-16 05:52:00,1.24505,1.24505,1.24505,1.24505,7000000.0
2009-01-16 05:53:00,1.2445,1.2447,1.24395,1.24425,62400000.0
2009-01-16 05:54:00,1.2444,1.2446,1.2442,1.2446,61600000.0
2009-01-16 05:55:00,1.2447,1.2447,1.2447,1.2447,1600000.0
2009-01-16 05:56:00,1.24465,1.24465,1.24415,1.24415,52200000.0
2009-01-16 05:57:00,1.24415,1.2443,1.24415,1.24425,19200000.0
2009-01-16 05:58:00,1.24425,1.24425,1.24425,1.24425,18200000.0
2009-01-16 05:59:00,1.24425,1.24425,1.24425,1.24425,14000000.0
2009-01-16 06:00:00,1.24425,1.24425,1.24425,1.24425,18200000.0
2009-01-16 06:01:00,1.24425,1.2444,1.24425,1.2443,22000000.0
2009-01-16 06:02:00,1.2443,1.2444,1.2443,1.2444,40600000.0
2009-01-16 06:03:00,1.2444,1.24475,1.2444,1.24475,40000000.0
2009-01-16 06:04:00,1.24475,1.24485,1.24465,1.24485,13200000.0
2009-01-16 06:05:00,1.2449,1.2449,1.24445,1.2446,56000000.0
2009-01-16 06:06:00,1.2446,1.2446,1.24425,1.2444,33600000.0
2009-01-16 06:07:00,1.2443,1.2443,1.2443,1.2443,9600000.0
2009-01-16 06:08:00,1.2444,1.2444,1.2444,1.2444,11200000.0
2009-01-16 06:09:00,1.2444,1.2444,1.2443,1.2443,14400000.0
2009-01-16 06:10:00,1.2443,1.2443,1.2443,1.2443,3200000.0
2009-01-16 06:11:00,1.2442,1.2442,1.24395,1.24395,24000000.0
2009-01-16 06:12:00,1.2441,1.2441,1.2441,1.2441,9600000.0
2009-01-16 06:13:00,1.24415,1.2442,1.2439,1.244,278400000.0
2009-01-16 06:14:00,1.244,1.24425,1.24395,1.24425,110200000.0
2009-01-16 06:15:00,1.24425,1.2446,1.24425,1.2444,65600000.0
2009-01-16 06:16:00,1.2445,1.2445,1.2445,1.2445,6400000.0
2009-01-16 06:17:00,1.24455,1.24455,1.24455,1.24455,6400000.0
2009-01-16 06:18:00,1.24465,1.24465,1.24465,1.24465,6400000.0
2009-01-16 06:19:00,1.2447,1.2449,1.24445,1.2449,119200000.0
2009-01-16 06:20:00,1.2449,1.2449,1.2447,1.2447,39200000.0
2009-01-16 06:21:00,1.2447,1.2447,1.2447,1.2447,12800000.0
2009-01-16 06:22:00,1.2446,1.2446,1.24444,1.24455,55600000.0
2009-01-16 06:23:00,1.2446,1.2446,1.24434,1.24447,97400000.0
2009-01-16 06:24:00,1.24444,1.24476,1.24444,1.24476,57400000.0
2009-01-16 06:25:00,1.24441,1.24466,1.24438,1.2444,225400000.0
2009-01-16 06:26:00,1.2446,1.2446,1.24455,1.24455,9600000.0
2009-01-16 06:27:00,1.24407,1.24471,1.24399,1.24423,160800000.0
2009-01-16 06:28:00,1.24455,1.24455,1.24445,1.24445,6400000.0
2009-01-16 06:29:00,1.24425,1.24425,1.24425,1.24425,8400000.0
2009-01-16 06:30:00,1.24429,1.24446,1.24429,1.24439,57000000.0
2009-01-16 06:31:00,1.24435,1.2444,1.24435,1.2444,10000000.0
2009-01-16 06:32:00,1.2445,1.2445,1.2445,1.2445,3200000.0
2009-01-16 06:33:00,1.24451,1.24468,1.24417,1.24468,113400000.0
2009-01-16 06:34:00,1.24435,1.24445,1.24422,1.24432,182200000.0
2009-01-16 06:35:00,1.24422,1.24454,1.24422,1.24454,97000000.0
2009-01-16 06:36:00,1.2445,1.2445,1.2445,1.2445,3200000.0
2009-01-16 06:37:00,1.24425,1.24432,1.24422,1.24428,116800000.0
2009-01-16 06:38:00,1.2444,1.2445,1.2444,1.2445,8000000.0
2009-01-16 06:39:00,1.2446,1.24465,1.2446,1.24465,12800000.0
2009-01-16 06:40:00,1.24465,1.24465,1.24465,1.24465,6400000.0
2009-01-16 06:41:00,1.24443,1.24466,1.24432,1.24432,211400000.0
2009-01-16 06:42:00,1.2446,1.2449,1.2445,1.24465,32800000.0
2009-01-16 06:43:00,1.2447,1.2447,1.2446,1.2447,28800000.0
2009-01-16 06:44:00,1.24435,1.24454,1.24419,1.24454,128400000.0
2009-01-16 06:45:00,1.2447,1.2447,1.2447,1.2447,6400000.0
2009-01-16 06:46:00,1.2447,1.2447,1.2447,1.2447,9600000.0
2009-01-16 06:47:00,1.2447,1.2447,1.2447,1.2447,19200000.0
2009-01-16 06:48:00,1.2447,1.2448,1.2447,1.2448,17600000.0
2009-01-16 06:49:00,1.2447,1.2449,1.2447,1.2449,12200000.0
2009-01-16 06:50:00,1.2449,1.2449,1.2449,1.2449,28800000.0
2009-01-16 06:51:00,1.24463,1.24471,1.24449,1.24471,158800000.0
2009-01-16 06:52:00,1.24459,1.24481,1.24453,1.2446,125400000.0
2009-01-16 06:53:00,1.24495,1.245,1.24495,1.245,4800000.0
2009-01-16 06:54:00,1.2451,1.2451,1.2451,1.2451,1600000.0
2009-01-16 06:55:00,1.2451,1.2451,1.245,1.245,4800000.0
2009-01-16 06:56:00,1.245,1.245,1.245,1.245,6400000.0
2009-01-16 06:57:00,1.245,1.24525,1.245,1.24525,22800000.0
2009-01-16 06:58:00,1.2453,1.2453,1.2453,1.2453,1600000.0
2009-01-16 06:59:00,1.2453,1.2453,1.2453,1.2453,4800000.0
2009-01-16 07:00:00,1.2453,1.2453,1.2453,1.2453,12000000.0
2009-01-16 07:01:00,1.2453,1.2453,1.2453,1.2453,4800000.0
2009-01-16 07:02:00,1.24487,1.24516,1.24487,1.24492,119000000.0
2009-01-16 07:03:00,1.2453,1.2453,1.2451,1.24515,10400000.0
2009-01-16 07:04:00,1.24515,1.24515,1.24495,1.24495,22400000.0
2009-01-16 07:05:00,1.24495,1.24495,1.2447,1.2447,19200000.0
2009-01-16 07:06:00,1.24475,1.24475,1.24475,1.24475,3200000.0
2009-01-16 07:07:00,1.24475,1.24475,1.24475,1.24475,3200000.0
2009-01-16 07:08:00,1.24475,1.24475,1.24465,1.24465,28800000.0
2009-01-16 07:09:00,1.2446,1.24465,1.24445,1.24445,134200000.0
2009-01-16 07:10:00,1.2445,1.24465,1.2445,1.2446,51200000.0
2009-01-16 07:11:00,1.2445,1.2445,1.2445,1.2445,3200000.0
2009-01-16 07:12:00,1.2445,1.2446,1.2444,1.2446,51200000.0
2009-01-16 07:13:00,1.24465,1.2447,1.24465,1.2447,12800000.0
2009-01-16 07:14:00,1.24465,1.24465,1.24465,1.24465,12800000.0
2009-01-16 07:15:00,1.24455,1.24455,1.24455,1.24455,3200000.0
2009-01-16 07:16:00,1.24455,1.24465,1.24445,1.24465,24000000.0
2009-01-16 07:17:00,1.24465,1.24465,1.2444,1.24455,59000000.0
2009-01-16 07:18:00,1.2446,1.2446,1.2446,1.2446,3200000.0
2009-01-16 07:19:00,1.2446,1.2449,1.2445,1.2449,42800000.0
2009-01-16 07:20:00,1.2449,1.2449,1.2449,1.2449,61600000.0
2009-01-16 07:21:00,1.2449,1.2449,1.2449,1.2449,61600000.0
2009-01-16 07:22:00,1.2449,1.2449,1.2449,1.2449,8800000.0
2009-01-16 07:23:00,1.2449,1.2449,1.2449,1.2449,35200000.0
2009-01-16 07:24:00,1.2449,1.2449,1.2449,1.2449,25600000.0
2009-01-16 07:25:00,1.2449,1.2449,1.2449,1.2449,24000000.0
2009-01-16 07:26:00,1.2449,1.2449,1.2449,1.2449,19200000.0
2009-01-16 07:27:00,1.2449,1.24495,1.2449,1.24495,18400000.0
2009-01-16 07:28:00,1.24495,1.24535,1.24495,1.24535,52400000.0
2009-01-16 07:29:00,1.2454,1.2457,1.2454,1.2456,41400000.0
2009-01-16 07:30:00,1.2456,1.2456,1.24495,1.2452,88900000.0
2009-01-16 07:31:00,1.24497,1.24534,1.24497,1.24507,199600000.0
2009-01-16 07:32:00,1.24535,1.24535,1.24505,1.2451,27800000.0
2009-01-16 07:33:00,1.2449,1.24525,1.2449,1.24525,49400000.0
2009-01-16 07:34:00,1.24525,1.2454,1.24465,1.245,101000000.0
2009-01-16 07:35:00,1.2451,1.2451,1.24475,1.2449,39400000.0
2009-01-16 07:36:00,1.24505,1.2451,1.24465,1.24465,34200000.0
2009-01-16 07:37:00,1.2448,1.24485,1.2448,1.2448,16000000.0
2009-01-16 07:38:00,1.2448,1.2448,1.2445,1.2446,116000000.0
2009-01-16 07:39:00,1.2446,1.2446,1.24455,1.2446,76000000.0
2009-01-16 07:40:00,1.2446,1.2447,1.24455,1.2446,53400000.0
2009-01-16 07:41:00,1.24475,1.24535,1.2445,1.24505,238600000.0
2009-01-16 07:42:00,1.24505,1.24505,1.2444,1.24505,71200000.0
2009-01-16 07:43:00,1.2451,1.24545,1.24495,1.24545,33200000.0
2009-01-16 07:44:00,1.24555,1.24555,1.24555,1.24555,8000000.0
2009-01-16 07:45:00,1.24555,1.24555,1.24555,1.24555,6000000.0
2009-01-16 07:46:00,1.24555,1.24555,1.24555,1.24555,8000000.0
2009-01-16 07:47:00,1.2453,1.2453,1.24505,1.24505,40000001.0
2009-01-16 07:48:00,1.24495,1.245,1.2449,1.245,37000000.0
2009-01-16 07:49:00,1.24505,1.24505,1.24455,1.2449,45800000.0
2009-01-16 07:50:00,1.2447,1.2447,1.2447,1.2447,3200000.0
2009-01-16 07:51:00,1.2448,1.24485,1.2448,1.2448,25600000.0
2009-01-16 07:52:00,1.2448,1.2448,1.24465,1.24465,223000000.0
2009-01-16 07:53:00,1.24465,1.2447,1.2444,1.24465,303800000.0
2009-01-16 07:54:00,1.2447,1.2447,1.24465,1.24465,6400000.0
2009-01-16 07:55:00,1.2447,1.2447,1.2445,1.24465,13600000.0
2009-01-16 07:56:00,1.24465,1.2447,1.24465,1.2447,6400000.0
2009-01-16 07:57:00,1.2445,1.24455,1.2445,1.2445,14400000.0
2009-01-16 07:58:00,1.2445,1.24475,1.2445,1.2446,54400000.0
2009-01-16 07:59:00,1.24455,1.2446,1.24455,1.2446,5200000.0
2009-01-16 08:00:00,1.2445,1.245,1.2441,1.2449,87400000.0
2009-01-16 08:01:00,1.2449,1.2449,1.2449,1.2449,12800000.0
2009-01-16 08:02:00,1.24454,1.24467,1.24428,1.24445,74000000.0
2009-01-16 08:03:00,1.24438,1.24482,1.24438,1.24482,94200000.0
2009-01-16 08:04:00,1.2449,1.2449,1.2449,1.2449,16800000.0
2009-01-16 08:05:00,1.2449,1.2449,1.2449,1.2449,33600000.0
2009-01-16 08:06:00,1.2449,1.2451,1.2449,1.2451,7400000.0
2009-01-16 08:07:00,1.2452,1.2452,1.24455,1.2446,38800000.0
2009-01-16 08:08:00,1.2446,1.24465,1.2446,1.2446,33200000.0
2009-01-16 08:09:00,1.2446,1.24465,1.2446,1.24465,13200000.0
2009-01-16 08:10:00,1.2447,1.2447,1.2446,1.2446,23000000.0
2009-01-16 08:11:00,1.2447,1.24475,1.2447,1.24475,9600000.0
2009-01-16 08:12:00,1.24465,1.24465,1.24465,1.24465,5400000.0
2009-01-16 08:13:00,1.24475,1.24475,1.24465,1.24465,8600000.0
2009-01-16 08:14:00,1.24465,1.24475,1.24465,1.24475,11800000.0
2009-01-16 08:15:00,1.24465,1.24475,1.24465,1.24475,8600000.0
2009-01-16 08:16:00,1.24475,1.24475,1.24465,1.24475,20400000.0
2009-01-16 08:17:00,1.24465,1.24475,1.24465,1.24475,6400000.0
2009-01-16 08:18:00,1.24465,1.24475,1.24465,1.24475,16000000.0
2009-01-16 08:19:00,1.24439,1.24463,1.24439,1.24463,139200000.0
2009-01-16 08:20:00,1.24475,1.24475,1.24475,1.24475,3200000.0
2009-01-16 08:21:00,1.24475,1.24475,1.24475,1.24475,6400000.0
2009-01-16 08:22:00,1.24475,1.2448,1.24475,1.2448,12800000.0
2009-01-16 08:23:00,1.2447,1.24475,1.2447,1.24475,25600000.0
2009-01-16 08:24:00,1.24475,1.2449,1.24475,1.2449,22400000.0
2009-01-16 08:25:00,1.24485,1.24485,1.2448,1.2448,44000000.0
2009-01-16 08:26:00,1.2448,1.2448,1.24435,1.2447,83200000.0
2009-01-16 08:27:00,1.24465,1.24465,1.24455,1.24455,6400000.0
2009-01-16 08:28:00,1.2445,1.24455,1.2445,1.24455,6400000.0
2009-01-16 08:29:00,1.24455,1.24455,1.24435,1.24435,61200000.0
2009-01-16 08:30:00,1.2444,1.24455,1.2444,1.24455,35600000.0
2009-01-16 08:31:00,1.24455,1.24455,1.2437,1.2437,121000000.0
2009-01-16 08:32:00,1.2438,1.2438,1.2427,1.24315,96400000.0
2009-01-16 08:33:00,1.2433,1.2436,1.243,1.24345,85200000.0
2009-01-16 08:34:00,1.2432,1.2433,1.243,1.24315,62400000.0
2009-01-16 08:35:00,1.2432,1.2432,1.2431,1.2432,54800000.0
2009-01-16 08:36:00,1.24325,1.24325,1.2432,1.2432,19200000.0
2009-01-16 08:37:00,1.24325,1.24325,1.24275,1.24275,29600000.0
2009-01-16 08:38:00,1.24275,1.24275,1.24275,1.24275,3200000.0
2009-01-16 08:39:00,1.24265,1.24275,1.24265,1.24275,4000000.0
2009-01-16 08:40:00,1.24275,1.24295,1.24275,1.24295,23200000.0
2009-01-16 08:41:00,1.2427,1.2436,1.24255,1.24335,52800000.0
2009-01-16 08:42:00,1.24325,1.24335,1.24325,1.24335,4400000.0
2009-01-16 08:43:00,1.2433,1.2433,1.2433,1.2433,12800000.0
2009-01-16 08:44:00,1.2433,1.2433,1.2432,1.2432,52800000.0
2009-01-16 08:45:00,1.2432,1.2432,1.2432,1.2432,30400000.0
2009-01-16 08:46:00,1.2432,1.2432,1.2432,1.2432,25600000.0
2009-01-16 08:47:00,1.2432,1.2433,1.2427,1.243,85800000.0
2009-01-16 08:48:00,1.24295,1.24295,1.24185,1.2419,57600000.0
2009-01-16 08:49:00,1.24195,1.2424,1.24175,1.2424,20200000.0
2009-01-16 08:50:00,1.24255,1.24255,1.24175,1.2419,20200000.0
2009-01-16 08:51:00,1.2419,1.24225,1.24185,1.24225,60800000.0
2009-01-16 08:52:00,1.24215,1.2432,1.24215,1.2432,26400000.0
2009-01-16 08:53:00,1.24315,1.24315,1.2421,1.2429,123200000.0
2009-01-16 08:54:00,1.24295,1.2437,1.2429,1.2437,93200000.0
2009-01-16 08:55:00,1.2438,1.2439,1.24325,1.2433,36000000.0
2009-01-16 08:56:00,1.2433,1.2434,1.2433,1.2434,12400000.0
2009-01-16 08:57:00,1.24345,1.244,1.24325,1.24365,110200000.0
2009-01-16 08:58:00,1.24365,1.2444,1.24365,1.2444,37200000.0
2009-01-16 08:59:00,1.2445,1.24515,1.24385,1.2444,55000000.0
2009-01-16 09:00:00,1.24445,1.2445,1.2443,1.24445,37200000.0
2009-01-16 09:01:00,1.2444,1.24445,1.24415,1.24445,22200000.0
2009-01-16 09:02:00,1.24445,1.24495,1.2439,1.2439,59600000.0
2009-01-16 09:03:00,1.2444,1.24455,1.24385,1.24385,44400000.0
2009-01-16 09:04:00,1.2442,1.24445,1.2435,1.24405,38000000.0
2009-01-16 09:05:00,1.24405,1.2444,1.24405,1.2444,80200000.0
2009-01-16 09:06:00,1.24445,1.24475,1.24445,1.2446,56600000.0
2009-01-16 09:07:00,1.24455,1.24455,1.24375,1.24395,130600000.0
2009-01-16 09:08:00,1.24395,1.2448,1.24365,1.2446,183800000.0
2009-01-16 09:09:00,1.2446,1.2446,1.2437,1.2442,165200000.0
2009-01-16 09:10:00,1.2444,1.2446,1.244,1.24415,44200000.0
2009-01-16 09:11:00,1.24415,1.2442,1.24335,1.24405,78000000.0
2009-01-16 09:12:00,1.24405,1.2445,1.24405,1.24435,42800000.0
2009-01-16 09:13:00,1.2437,1.2442,1.2437,1.2442,17000000.0
2009-01-16 09:14:00,1.24435,1.24435,1.2442,1.24435,25200000.0
2009-01-16 09:15:00,1.24435,1.24435,1.2442,1.2442,27000000.0
2009-01-16 09:16:00,1.24397,1.24417,1.24388,1.24402,104000000.0
2009-01-16 09:17:00,1.2442,1.2442,1.244,1.24405,48200000.0
2009-01-16 09:18:00,1.244,1.244,1.24395,1.24395,9800000.0
2009-01-16 09:19:00,1.24395,1.24395,1.24095,1.2415,182600000.0
2009-01-16 09:20:00,1.2415,1.24245,1.24095,1.2412,204000000.0
2009-01-16 09:21:00,1.2416,1.24295,1.24145,1.2428,451800000.0
2009-01-16 09:22:00,1.24305,1.2437,1.2422,1.2422,358000000.0
2009-01-16 09:23:00,1.2415,1.2425,1.24085,1.2424,202000000.0
2009-01-16 09:24:00,1.2422,1.2424,1.2419,1.2424,24000000.0
2009-01-16 09:25:00,1.2424,1.24255,1.24125,1.24125,188800000.0
2009-01-16 09:26:00,1.24155,1.24195,1.24125,1.24195,101600000.0
2009-01-16 09:27:00,1.24155,1.2421,1.24095,1.2418,187000000.0
2009-01-16 09:28:00,1.24195,1.2426,1.2419,1.24235,276400000.0
2009-01-16 09:29:00,1.24235,1.24245,1.2419,1.242,30200000.0
2009-01-16 09:30:00,1.242,1.24225,1.2418,1.2419,123600000.0
2009-01-16 09:31:00,1.242,1.242,1.2412,1.24145,42400000.0
2009-01-16 09:32:00,1.2415,1.2415,1.23975,1.24035,246400000.0
2009-01-16 09:33:00,1.24045,1.24075,1.24005,1.24065,187800000.0
2009-01-16 09:34:00,1.24065,1.241,1.23985,1.23985,271000000.0
2009-01-16 09:35:00,1.24005,1.2405,1.23965,1.24045,162400000.0
2009-01-16 09:36:00,1.24045,1.24045,1.24045,1.24045,25600000.0
2009-01-16 09:37:00,1.24045,1.24045,1.24045,1.24045,24800000.0
2009-01-16 09:38:00,1.24045,1.24045,1.2389,1.2389,274800001.0
2009-01-16 09:39:00,1.239,1.23965,1.2379,1.2395,347600000.0
2009-01-16 09:40:00,1.23945,1.23995,1.2387,1.2398,165600000.0
2009-01-16 09:41:00,1.2399,1.2399,1.2398,1.23985,23000000.0
2009-01-16 09:42:00,1.23985,1.23985,1.23895,1.23975,213800000.0
2009-01-16 09:43:00,1.2399,1.24015,1.23985,1.24015,74000000.0
2009-01-16 09:44:00,1.24015,1.24035,1.2398,1.2399,355200006.0
2009-01-16 09:45:00,1.2399,1.23995,1.23905,1.2396,104000002.0
2009-01-16 09:46:00,1.2396,1.2396,1.2391,1.2392,119000000.0
2009-01-16 09:47:00,1.23935,1.23965,1.2393,1.23965,55000000.0
2009-01-16 09:48:00,1.23975,1.24045,1.23965,1.24035,226399997.0
2009-01-16 09:49:00,1.24035,1.2407,1.2395,1.24055,168599998.0
2009-01-16 09:50:00,1.24055,1.2409,1.2403,1.2409,35800000.0
2009-01-16 09:51:00,1.24095,1.24095,1.2403,1.24045,91400000.0
2009-01-16 09:52:00,1.2409,1.241,1.2403,1.24045,180200001.0
2009-01-16 09:53:00,1.24055,1.24095,1.24035,1.24035,135800000.0
2009-01-16 09:54:00,1.24045,1.24045,1.24045,1.24045,3200000.0
2009-01-16 09:55:00,1.24055,1.24055,1.24045,1.24045,16000000.0
2009-01-16 09:56:00,1.2405,1.2406,1.2404,1.2404,11600000.0
2009-01-16 09:57:00,1.24065,1.24065,1.23995,1.24005,39400000.0
2009-01-16 09:58:00,1.23995,1.24115,1.2399,1.24065,68400000.0
2009-01-16 09:59:00,1.24075,1.24075,1.24005,1.24005,38600000.0
2009-01-16 10:00:00,1.24025,1.24125,1.2401,1.24125,125200000.0
2009-01-16 10:01:00,1.24145,1.2423,1.24135,1.2423,56800000.0
2009-01-16 10:02:00,1.2425,1.24355,1.2418,1.2422,216700000.0
2009-01-16 10:03:00,1.2422,1.2428,1.24195,1.2426,104000000.0
2009-01-16 10:04:00,1.2426,1.2427,1.2426,1.2426,46800000.0
2009-01-16 10:05:00,1.24265,1.24275,1.2425,1.2427,103200000.0
2009-01-16 10:06:00,1.2427,1.2427,1.24245,1.24255,32000000.0
2009-01-16 10:07:00,1.2426,1.24275,1.24255,1.24275,65600000.0
2009-01-16 10:08:00,1.2428,1.2428,1.24245,1.24265,59800000.0
2009-01-16 10:09:00,1.24265,1.2427,1.2426,1.2426,26600000.0
2009-01-16 10:10:00,1.2426,1.24265,1.2426,1.24265,49400000.0
2009-01-16 10:11:00,1.2426,1.2426,1.24235,1.2425,70600000.0
2009-01-16 10:12:00,1.2425,1.2448,1.24235,1.2448,183400000.0
2009-01-16 10:13:00,1.24465,1.2463,1.24395,1.24395,348400000.0
2009-01-16 10:14:00,1.2438,1.2438,1.2432,1.2434,127200000.0
2009-01-16 10:15:00,1.2434,1.2442,1.24285,1.24405,59200000.0
2009-01-16 10:16:00,1.24415,1.246,1.24415,1.245,253000000.0
2009-01-16 10:17:00,1.24495,1.24585,1.24355,1.2458,224800000.0
2009-01-16 10:18:00,1.2458,1.2458,1.2448,1.24505,111600000.0
2009-01-16 10:19:00,1.24505,1.24505,1.24495,1.24505,54800000.0
2009-01-16 10:20:00,1.24505,1.2452,1.2434,1.24455,191200000.0
2009-01-16 10:21:00,1.24465,1.24575,1.24465,1.2453,210000000.0
2009-01-16 10:22:00,1.24535,1.24575,1.2452,1.24575,142000000.0
2009-01-16 10:23:00,1.2457,1.24585,1.24315,1.24355,161000000.0
2009-01-16 10:24:00,1.24355,1.24475,1.24285,1.24475,245200000.0
2009-01-16 10:25:00,1.2448,1.24535,1.24475,1.24495,63800000.0
2009-01-16 10:26:00,1.24495,1.24495,1.24435,1.24435,103400000.0
2009-01-16 10:27:00,1.24455,1.2452,1.24435,1.2444,278000001.0
2009-01-16 10:28:00,1.24435,1.24465,1.24385,1.24435,387400000.0
2009-01-16 10:29:00,1.2443,1.24445,1.2441,1.24425,166600000.0
2009-01-16 10:30:00,1.24425,1.24445,1.24385,1.24445,233400000.0
2009-01-16 10:31:00,1.2445,1.2448,1.2443,1.2443,114000000.0
2009-01-16 10:32:00,1.2445,1.24505,1.2445,1.24505,43000000.0
2009-01-16 10:33:00,1.2451,1.2458,1.2449,1.24505,225600000.0
2009-01-16 10:34:00,1.24505,1.24545,1.2447,1.24505,154800000.0
2009-01-16 10:35:00,1.24505,1.24505,1.24505,1.24505,6000000.0
2009-01-16 10:36:00,1.24505,1.24505,1.2438,1.24385,161600000.0
2009-01-16 10:37:00,1.244,1.24435,1.24385,1.24415,169000000.0
2009-01-16 10:38:00,1.2441,1.24425,1.2439,1.24395,110400000.0
2009-01-16 10:39:00,1.24374,1.24416,1.24366,1.24416,71800000.0
2009-01-16 10:40:00,1.24395,1.24445,1.2439,1.24445,170000000.0
2009-01-16 10:41:00,1.24445,1.2445,1.2442,1.2442,146000000.0
2009-01-16 10:42:00,1.2442,1.2442,1.2435,1.2437,212400000.0
2009-01-16 10:43:00,1.2437,1.2437,1.24365,1.24365,13400000.0
2009-01-16 10:44:00,1.2436,1.2436,1.2436,1.2436,40000000.0
2009-01-16 10:45:00,1.2436,1.2436,1.2436,1.2436,30400000.0
2009-01-16 10:46:00,1.2436,1.2436,1.2435,1.2436,58600000.0
2009-01-16 10:47:00,1.24355,1.24365,1.2429,1.2434,234800000.0
2009-01-16 10:48:00,1.24355,1.24385,1.24135,1.2423,336200000.0
2009-01-16 10:49:00,1.24235,1.2437,1.24235,1.2431,73600000.0
2009-01-16 10:50:00,1.2431,1.2431,1.2421,1.2421,102800000.0
2009-01-16 10:51:00,1.24215,1.24245,1.2412,1.24185,197000000.0
2009-01-16 10:52:00,1.24185,1.24215,1.2413,1.24135,113400000.0
2009-01-16 10:53:00,1.24135,1.2417,1.24105,1.24105,159200000.0
2009-01-16 10:54:00,1.24105,1.24155,1.24105,1.2411,157599998.0
2009-01-16 10:55:00,1.2412,1.2412,1.24115,1.24115,45200000.0
2009-01-16 10:56:00,1.24115,1.24205,1.24065,1.2419,263000000.0
2009-01-16 10:57:00,1.24205,1.24245,1.24145,1.24175,101000000.0
2009-01-16 10:58:00,1.2417,1.24265,1.2414,1.2416,330400000.0
2009-01-16 10:59:00,1.2425,1.24735,1.2425,1.2469,412800002.0
2009-01-16 11:00:00,1.24665,1.2468,1.24345,1.24365,194000000.0
2009-01-16 11:01:00,1.24365,1.24375,1.2423,1.24245,207400000.0
2009-01-16 11:02:00,1.24245,1.24315,1.24165,1.2429,88000000.0
2009-01-16 11:03:00,1.24295,1.2435,1.24295,1.2435,116600000.0
2009-01-16 11:04:00,1.2437,1.2468,1.2437,1.2465,346800000.0
2009-01-16 11:05:00,1.24655,1.2475,1.24595,1.2464,147000000.0
2009-01-16 11:06:00,1.2464,1.2473,1.2461,1.247,121000000.0
2009-01-16 11:07:00,1.2471,1.2489,1.2464,1.24795,375000000.0
2009-01-16 11:08:00,1.2479,1.24805,1.24685,1.2476,43600000.0
2009-01-16 11:09:00,1.24765,1.24765,1.2466,1.2466,86400000.0
2009-01-16 11:10:00,1.2468,1.2475,1.24645,1.24745,100200000.0
2009-01-16 11:11:00,1.24745,1.24745,1.24645,1.24645,199600000.0
2009-01-16 11:12:00,1.24645,1.2465,1.24475,1.2453,153600000.0
2009-01-16 11:13:00,1.2453,1.246,1.24505,1.2453,242800000.0
2009-01-16 11:14:00,1.2454,1.24555,1.24505,1.24555,243600000.0
2009-01-16 11:15:00,1.24555,1.24555,1.24555,1.24555,30400000.0
2009-01-16 11:16:00,1.24555,1.24555,1.24555,1.24555,7200000.0
2009-01-16 11:17:00,1.24555,1.24555,1.2449,1.2455,244400000.0
2009-01-16 11:18:00,1.2455,1.2459,1.2454,1.24545,117400000.0
2009-01-16 11:19:00,1.24545,1.24545,1.244,1.2445,290600000.0
2009-01-16 11:20:00,1.24465,1.24495,1.2438,1.24425,293600000.0
2009-01-16 11:21:00,1.24425,1.2467,1.24425,1.2467,91800000.0
2009-01-16 11:22:00,1.2467,1.2473,1.24595,1.24595,212400000.0
2009-01-16 11:23:00,1.2459,1.2461,1.2456,1.24585,89600000.0
2009-01-16 11:24:00,1.2459,1.24615,1.2446,1.2447,217600000.0
2009-01-16 11:25:00,1.2447,1.2447,1.24395,1.24395,276600000.0
2009-01-16 11:26:00,1.24395,1.24545,1.24395,1.24495,206200000.0
2009-01-16 11:27:00,1.24495,1.24495,1.24425,1.24475,168200000.0
2009-01-16 11:28:00,1.24475,1.24475,1.24435,1.24435,30200000.0
2009-01-16 11:29:00,1.2444,1.2454,1.2444,1.24495,100000000.0
2009-01-16 11:30:00,1.24495,1.245,1.24495,1.24495,352000000.0
2009-01-16 11:31:00,1.24495,1.24495,1.2437,1.24445,164800000.0
2009-01-16 11:32:00,1.24445,1.24445,1.24365,1.24395,24400000.0
2009-01-16 11:33:00,1.24395,1.24405,1.24375,1.24405,27400000.0
2009-01-16 11:34:00,1.2442,1.2452,1.24415,1.24465,249400001.0
2009-01-16 11:35:00,1.24465,1.24475,1.2437,1.2443,469200000.0
2009-01-16 11:36:00,1.2443,1.24435,1.24285,1.2433,109000000.0
2009-01-16 11:37:00,1.2433,1.2436,1.24285,1.2436,48200000.0
2009-01-16 11:38:00,1.2436,1.24445,1.24355,1.24445,90000000.0
2009-01-16 11:39:00,1.2445,1.2445,1.2425,1.24395,247660000.0
2009-01-16 11:40:00,1.24395,1.24415,1.24395,1.24415,17000000.0
2009-01-16 11:41:00,1.24415,1.2446,1.244,1.24425,80000000.0
2009-01-16 11:42:00,1.24425,1.24485,1.2441,1.2445,58600000.0
2009-01-16 11:43:00,1.24455,1.24525,1.24455,1.24485,56200000.0
2009-01-16 11:44:00,1.24485,1.2451,1.2444,1.24465,127000000.0
2009-01-16 11:45:00,1.24465,1.24465,1.24285,1.2434,229400000.0
2009-01-16 11:46:00,1.2434,1.2434,1.24145,1.2421,192800000.0
2009-01-16 11:47:00,1.2428,1.2437,1.24235,1.2433,322600000.0
2009-01-16 11:48:00,1.2434,1.24355,1.2418,1.2418,263000001.0
2009-01-16 11:49:00,1.24185,1.24235,1.2404,1.24205,131000000.0
2009-01-16 11:50:00,1.24235,1.2427,1.2404,1.24055,231400000.0
2009-01-16 11:51:00,1.24055,1.2431,1.23975,1.24245,317000001.0
2009-01-16 11:52:00,1.24255,1.24255,1.24095,1.2415,127000000.0
2009-01-16 11:53:00,1.2415,1.2424,1.24145,1.24205,100000000.0
2009-01-16 11:54:00,1.24215,1.24285,1.24135,1.24285,257600000.0
2009-01-16 11:55:00,1.2429,1.243,1.24135,1.24145,134400000.0
2009-01-16 11:56:00,1.2407,1.24255,1.2407,1.24175,154400000.0
2009-01-16 11:57:00,1.2418,1.24245,1.2411,1.2419,77400000.0
2009-01-16 11:58:00,1.2421,1.24235,1.24205,1.24235,136000000.0
2009-01-16 11:59:00,1.2421,1.24295,1.24205,1.2429,177600000.0
2009-01-16 12:00:00,1.2427,1.24365,1.24245,1.2429,342000000.0
2009-01-16 12:01:00,1.2429,1.24315,1.24245,1.24265,466400000.0
2009-01-16 12:02:00,1.24265,1.24305,1.2422,1.24285,310200000.0
2009-01-16 12:03:00,1.24295,1.24295,1.2419,1.24245,124800000.0
2009-01-16 12:04:00,1.24255,1.24295,1.24225,1.24285,96000000.0
2009-01-16 12:05:00,1.24295,1.24295,1.24155,1.24265,166400000.0
2009-01-16 12:06:00,1.24275,1.24295,1.242,1.24255,111200000.0
2009-01-16 12:07:00,1.2426,1.24345,1.24255,1.2432,117000000.0
2009-01-16 12:08:00,1.24325,1.24335,1.2424,1.24245,222200000.0
2009-01-16 12:09:00,1.24235,1.24275,1.242,1.24275,273200000.0
2009-01-16 12:10:00,1.24275,1.24295,1.24215,1.24255,199000000.0
2009-01-16 12:11:00,1.24255,1.2427,1.242,1.2423,175200000.0
2009-01-16 12:12:00,1.2423,1.24235,1.24225,1.2423,368200000.0
2009-01-16 12:13:00,1.2423,1.24235,1.2413,1.2417,270400000.0
2009-01-16 12:14:00,1.24175,1.24195,1.24095,1.24195,140800000.0
2009-01-16 12:15:00,1.24195,1.24255,1.24165,1.24245,67200000.0
2009-01-16 12:16:00,1.24245,1.24285,1.24245,1.24285,25600000.0
2009-01-16 12:17:00,1.24275,1.24275,1.2419,1.24215,71600000.0
2009-01-16 12:18:00,1.24215,1.2422,1.24075,1.24195,129000000.0
2009-01-16 12:19:00,1.24185,1.24195,1.24145,1.24185,49600000.0
2009-01-16 12:20:00,1.24185,1.24225,1.24185,1.24225,84800000.0
2009-01-16 12:21:00,1.24225,1.24285,1.2416,1.2424,282999999.0
2009-01-16 12:22:00,1.2424,1.2431,1.24145,1.24205,631200000.0
2009-01-16 12:23:00,1.24205,1.24205,1.24005,1.2403,105000000.0
2009-01-16 12:24:00,1.23995,1.2409,1.23995,1.24025,77200000.0
2009-01-16 12:25:00,1.24015,1.24015,1.23895,1.23925,62600000.0
2009-01-16 12:26:00,1.23905,1.24025,1.2385,1.23975,280600000.0
2009-01-16 12:27:00,1.23965,1.24055,1.23965,1.24055,51200000.0
2009-01-16 12:28:00,1.2407,1.2409,1.23945,1.23965,94600000.0
2009-01-16 12:29:00,1.23965,1.23995,1.2394,1.2395,47800000.0
2009-01-16 12:30:00,1.2395,1.23995,1.23945,1.23995,40400000.0
2009-01-16 12:31:00,1.23995,1.23995,1.23995,1.23995,7800000.0
2009-01-16 12:32:00,1.24015,1.24015,1.23985,1.24,19600000.0
2009-01-16 12:33:00,1.24,1.24025,1.24,1.24015,16400000.0
2009-01-16 12:34:00,1.24025,1.24035,1.24025,1.24035,9600000.0
2009-01-16 12:35:00,1.24035,1.24155,1.24035,1.24145,46200000.0
2009-01-16 12:36:00,1.2411,1.2412,1.24065,1.24105,84200000.0
2009-01-16 12:37:00,1.2411,1.2411,1.2403,1.2403,44400000.0
2009-01-16 12:38:00,1.24025,1.24025,1.24015,1.24015,59800000.0
2009-01-16 12:39:00,1.24015,1.2404,1.2394,1.2394,153800000.0
2009-01-16 12:40:00,1.23955,1.23955,1.23935,1.23955,25600000.0
2009-01-16 12:41:00,1.23955,1.23965,1.2392,1.23925,12800000.0
2009-01-16 12:42:00,1.23925,1.23925,1.23875,1.23885,60400000.0
2009-01-16 12:43:00,1.23885,1.23885,1.238,1.23825,86800000.0
2009-01-16 12:44:00,1.23835,1.23855,1.23835,1.23845,19200000.0
2009-01-16 12:45:00,1.23845,1.23935,1.23805,1.23865,212800000.0
2009-01-16 12:46:00,1.23875,1.2392,1.2381,1.2381,215000000.0
2009-01-16 12:47:00,1.23815,1.2383,1.238,1.2381,111600000.0
2009-01-16 12:48:00,1.23805,1.23865,1.23785,1.23835,204600000.0
2009-01-16 12:49:00,1.23845,1.23845,1.2322,1.23455,280800000.0
2009-01-16 12:50:00,1.23445,1.2358,1.234,1.2354,220000000.0
2009-01-16 12:51:00,1.23535,1.23625,1.23505,1.23545,173600000.0
2009-01-16 12:52:00,1.23555,1.23615,1.23555,1.23615,101800000.0
2009-01-16 12:53:00,1.23615,1.23685,1.2361,1.23655,127800000.0
2009-01-16 12:54:00,1.23675,1.23695,1.23585,1.23615,76800000.0
2009-01-16 12:55:00,1.23615,1.2364,1.23575,1.23575,74600000.0
2009-01-16 12:56:00,1.23585,1.23675,1.23555,1.23675,84000000.0
2009-01-16 12:57:00,1.23675,1.23715,1.23655,1.23715,175400000.0
2009-01-16 12:58:00,1.23715,1.23715,1.23675,1.23695,121400002.0
2009-01-16 12:59:00,1.23695,1.23735,1.2369,1.23735,131400000.0
2009-01-16 13:00:00,1.23735,1.23865,1.23735,1.23795,161000000.0
2009-01-16 13:01:00,1.23795,1.23795,1.23705,1.2373,242600004.0
2009-01-16 13:02:00,1.2375,1.23765,1.2356,1.2365,127200000.0
2009-01-16 13:03:00,1.2365,1.23675,1.23535,1.23635,118800000.0
2009-01-16 13:04:00,1.23635,1.23695,1.2362,1.2369,106400000.0
2009-01-16 13:05:00,1.2369,1.2375,1.23675,1.23715,115800000.0
2009-01-16 13:06:00,1.23715,1.23895,1.2367,1.23895,236200002.0
2009-01-16 13:07:00,1.23915,1.23965,1.2374,1.2376,131660000.0
2009-01-16 13:08:00,1.2376,1.2376,1.2372,1.2375,18000000.0
2009-01-16 13:09:00,1.23765,1.23785,1.23535,1.2354,144400000.0
2009-01-16 13:10:00,1.23545,1.23615,1.2333,1.2351,220200000.0
2009-01-16 13:11:00,1.23515,1.23545,1.23475,1.23545,162800002.0
2009-01-16 13:12:00,1.23545,1.23545,1.2346,1.23515,63400000.0
2009-01-16 13:13:00,1.2352,1.2353,1.23475,1.23495,53400000.0
2009-01-16 13:14:00,1.23495,1.23535,1.2347,1.23475,47200000.0
2009-01-16 13:15:00,1.23475,1.23475,1.23245,1.23285,163400000.0
2009-01-16 13:16:00,1.23265,1.235,1.2326,1.2344,267600000.0
2009-01-16 13:17:00,1.23435,1.23435,1.23415,1.23415,70400000.0
2009-01-16 13:18:00,1.23415,1.23465,1.2338,1.23455,188800001.0
2009-01-16 13:19:00,1.23465,1.2356,1.2335,1.2335,308800000.0
2009-01-16 13:20:00,1.23355,1.2341,1.2332,1.23325,291400000.0
2009-01-16 13:21:00,1.23325,1.23355,1.2331,1.23355,48000000.0
2009-01-16 13:22:00,1.23355,1.23555,1.23305,1.2355,199600000.0
2009-01-16 13:23:00,1.2352,1.2352,1.23455,1.23465,129200000.0
2009-01-16 13:24:00,1.23454,1.23461,1.23419,1.2344,245600000.0
2009-01-16 13:25:00,1.2347,1.23505,1.2347,1.23485,72000000.0
2009-01-16 13:26:00,1.23485,1.2352,1.2348,1.23485,45600000.0
2009-01-16 13:27:00,1.23485,1.2358,1.23485,1.2357,57400000.0
2009-01-16 13:28:00,1.2358,1.23635,1.2358,1.23615,39000000.0
2009-01-16 13:29:00,1.2363,1.23635,1.236,1.23615,44000000.0
2009-01-16 13:30:00,1.2363,1.2363,1.23495,1.2351,164000000.0
2009-01-16 13:31:00,1.2352,1.2356,1.2351,1.2354,147800000.0
2009-01-16 13:32:00,1.23545,1.2356,1.2354,1.2354,120400000.0
2009-01-16 13:33:00,1.2354,1.2356,1.23535,1.2354,229200000.0
2009-01-16 13:34:00,1.23545,1.23545,1.235,1.2352,126200000.0
2009-01-16 13:35:00,1.2351,1.2352,1.2351,1.2352,22800000.0
2009-01-16 13:36:00,1.2352,1.2352,1.2349,1.2352,43600000.0
2009-01-16 13:37:00,1.2352,1.2352,1.23515,1.2352,32800000.0
2009-01-16 13:38:00,1.2352,1.23525,1.23475,1.2352,131400000.0
2009-01-16 13:39:00,1.2352,1.23565,1.2352,1.23565,55600000.0
2009-01-16 13:40:00,1.23565,1.23565,1.23515,1.23525,273000003.0
2009-01-16 13:41:00,1.23525,1.23535,1.23525,1.23525,10600000.0
2009-01-16 13:42:00,1.23525,1.23535,1.23525,1.23525,17000000.0
2009-01-16 13:43:00,1.23525,1.23535,1.23475,1.23475,57800000.0
2009-01-16 13:44:00,1.23435,1.23465,1.23355,1.23465,216600000.0
2009-01-16 13:45:00,1.23465,1.23465,1.23305,1.23305,92800000.0
2009-01-16 13:46:00,1.23305,1.2334,1.2313,1.23255,310200000.0
2009-01-16 13:47:00,1.23255,1.23345,1.2321,1.23345,203800000.0
2009-01-16 13:48:00,1.23305,1.23405,1.23305,1.23385,171400000.0
2009-01-16 13:49:00,1.23385,1.23395,1.23275,1.23365,90300000.0
2009-01-16 13:50:00,1.23365,1.23365,1.2336,1.2336,14600000.0
2009-01-16 13:51:00,1.2336,1.2339,1.2336,1.2339,80200000.0
2009-01-16 13:52:00,1.2339,1.2339,1.23305,1.2331,45600000.0
2009-01-16 13:53:00,1.2336,1.23385,1.2336,1.23385,85600000.0
2009-01-16 13:54:00,1.23385,1.23485,1.23385,1.23485,119400000.0
2009-01-16 13:55:00,1.23475,1.23475,1.23425,1.23425,68800000.0
2009-01-16 13:56:00,1.23415,1.23465,1.23155,1.23185,218000000.0
2009-01-16 13:57:00,1.23135,1.2337,1.23135,1.2333,206400000.0
2009-01-16 13:58:00,1.23335,1.2335,1.23315,1.23315,122000000.0
2009-01-16 13:59:00,1.23325,1.2352,1.23325,1.23395,208360000.0
2009-01-16 14:00:00,1.23375,1.2349,1.23375,1.2349,202600000.0
2009-01-16 14:01:00,1.23505,1.23505,1.23505,1.23505,1000000.0
2009-01-16 14:02:00,1.23515,1.23515,1.23455,1.2347,22600000.0
2009-01-16 14:03:00,1.23485,1.2358,1.23485,1.23535,83600000.0
2009-01-16 14:04:00,1.2354,1.23555,1.2351,1.23555,92600000.0
2009-01-16 14:05:00,1.23555,1.2356,1.23545,1.2356,13000000.0
2009-01-16 14:06:00,1.23511,1.23534,1.23511,1.23522,63800000.0
2009-01-16 14:07:00,1.23565,1.23575,1.23545,1.23575,54200000.0
2009-01-16 14:08:00,1.2358,1.23595,1.23575,1.23585,17600000.0
2009-01-16 14:09:00,1.2358,1.23595,1.23575,1.23585,83200000.0
2009-01-16 14:10:00,1.23585,1.23585,1.23575,1.2358,56800000.0
2009-01-16 14:11:00,1.2358,1.23595,1.2358,1.23595,14800000.0
2009-01-16 14:12:00,1.2359,1.2364,1.2358,1.23635,66000000.0
2009-01-16 14:13:00,1.2364,1.2371,1.2364,1.2369,141200000.0
2009-01-16 14:14:00,1.2369,1.2375,1.2368,1.2371,114200000.0
2009-01-16 14:15:00,1.23715,1.23745,1.2367,1.2367,104600000.0
2009-01-16 14:16:00,1.23675,1.23685,1.2367,1.23685,17000000.0
2009-01-16 14:17:00,1.23685,1.2372,1.23665,1.23675,91600000.0
2009-01-16 14:18:00,1.2367,1.23675,1.236,1.23635,260600000.0
2009-01-16 14:19:00,1.2364,1.23665,1.23635,1.23635,162600000.0
2009-01-16 14:20:00,1.2364,1.23645,1.23635,1.23635,44600000.0
2009-01-16 14:21:00,1.23635,1.23635,1.23635,1.23635,6400000.0
2009-01-16 14:22:00,1.2364,1.2367,1.2363,1.23645,96800000.0
2009-01-16 14:23:00,1.23645,1.2365,1.2361,1.2362,90800000.0
2009-01-16 14:24:00,1.23625,1.23645,1.23615,1.23635,65600000.0
2009-01-16 14:25:00,1.2363,1.23635,1.2363,1.23635,83400000.0
2009-01-16 14:26:00,1.2363,1.2366,1.2363,1.23635,41400000.0
2009-01-16 14:27:00,1.23645,1.23645,1.23645,1.23645,24600000.0
2009-01-16 14:28:00,1.23655,1.23655,1.23655,1.23655,11200000.0
2009-01-16 14:29:00,1.23665,1.2367,1.23655,1.2367,85400000.0
2009-01-16 14:30:00,1.2367,1.2367,1.23645,1.23655,131200000.0
2009-01-16 14:31:00,1.23655,1.2367,1.2365,1.2367,99200000.0
2009-01-16 14:32:00,1.2367,1.23675,1.2367,1.23675,42000000.0
2009-01-16 14:33:00,1.23675,1.2371,1.23675,1.2371,149600001.0
2009-01-16 14:34:00,1.23725,1.23805,1.23725,1.23775,71800000.0
2009-01-16 14:35:00,1.2378,1.23805,1.2377,1.23805,153400000.0
2009-01-16 14:36:00,1.2382,1.2382,1.23785,1.23805,43400000.0
2009-01-16 14:37:00,1.23805,1.23805,1.23765,1.2378,107600000.0
2009-01-16 14:38:00,1.2377,1.2377,1.2371,1.23715,57000000.0
2009-01-16 14:39:00,1.23725,1.23755,1.2371,1.2375,118200000.0
2009-01-16 14:40:00,1.2375,1.2375,1.23705,1.23725,70000000.0
2009-01-16 14:41:00,1.23725,1.23735,1.23725,1.23735,16600000.0
2009-01-16 14:42:00,1.23745,1.2377,1.23735,1.23755,88400000.0
2009-01-16 14:43:00,1.23735,1.2377,1.23735,1.2377,114200000.0
2009-01-16 14:44:00,1.23775,1.23775,1.23765,1.2377,35400000.0
2009-01-16 14:45:00,1.2377,1.2384,1.2375,1.2384,116200000.0
2009-01-16 14:46:00,1.23845,1.23885,1.23845,1.23875,127800000.0
2009-01-16 14:47:00,1.23875,1.23875,1.23765,1.23775,150200000.0
2009-01-16 14:48:00,1.2377,1.2377,1.2372,1.23745,101200000.0
2009-01-16 14:49:00,1.23745,1.23755,1.2371,1.2374,111000000.0
2009-01-16 14:50:00,1.2374,1.2377,1.23725,1.2374,78400000.0
2009-01-16 14:51:00,1.23745,1.23775,1.2374,1.2374,44600000.0
2009-01-16 14:52:00,1.23745,1.23755,1.2374,1.2375,93200000.0
2009-01-16 14:53:00,1.2375,1.2375,1.23695,1.237,118600000.0
2009-01-16 14:54:00,1.23665,1.2374,1.23665,1.23705,211600000.0
2009-01-16 14:55:00,1.23725,1.23795,1.2371,1.2375,187400000.0
2009-01-16 14:56:00,1.2375,1.2375,1.2372,1.2372,44800000.0
2009-01-16 14:57:00,1.2371,1.2371,1.2368,1.2368,59200000.0
2009-01-16 14:58:00,1.2368,1.23695,1.23645,1.23695,92800000.0
2009-01-16 14:59:00,1.23695,1.23705,1.23695,1.237,26800000.0
2009-01-16 15:00:00,1.2371,1.2379,1.2371,1.23775,234600000.0
2009-01-16 15:01:00,1.23765,1.2378,1.2372,1.23725,150400000.0
2009-01-16 15:02:00,1.23725,1.2375,1.23645,1.23695,101200000.0
2009-01-16 15:03:00,1.237,1.23705,1.2365,1.2366,153800000.0
2009-01-16 15:04:00,1.2366,1.23715,1.23655,1.2369,96600000.0
2009-01-16 15:05:00,1.23695,1.2371,1.23695,1.23695,120600000.0
2009-01-16 15:06:00,1.237,1.2371,1.237,1.2371,21600000.0
2009-01-16 15:07:00,1.23695,1.2372,1.23695,1.2371,77200000.0
2009-01-16 15:08:00,1.2371,1.2371,1.2369,1.237,81700000.0
2009-01-16 15:09:00,1.237,1.2372,1.237,1.23705,40800000.0
2009-01-16 15:10:00,1.23705,1.23705,1.2369,1.2369,60400000.0
2009-01-16 15:11:00,1.2369,1.2371,1.2369,1.2371,118800000.0
2009-01-16 15:12:00,1.23705,1.23745,1.237,1.23745,86800000.0
2009-01-16 15:13:00,1.23745,1.23785,1.23745,1.2375,124800000.0
2009-01-16 15:14:00,1.2375,1.23775,1.2375,1.23775,45800000.0
2009-01-16 15:15:00,1.23775,1.23845,1.23775,1.23845,164800000.0
2009-01-16 15:16:00,1.23845,1.23865,1.23785,1.23865,177000000.0
2009-01-16 15:17:00,1.23875,1.23905,1.2386,1.23895,158400000.0
2009-01-16 15:18:00,1.23895,1.23915,1.23895,1.2391,79400000.0
2009-01-16 15:19:00,1.2391,1.23945,1.2391,1.23945,65000000.0
2009-01-16 15:20:00,1.23945,1.23985,1.2393,1.23985,159600000.0
2009-01-16 15:21:00,1.2398,1.24,1.2394,1.2396,358000000.0
2009-01-16 15:22:00,1.23975,1.24125,1.2396,1.24125,200400000.0
2009-01-16 15:23:00,1.2414,1.24195,1.2414,1.24165,77200000.0
2009-01-16 15:24:00,1.24165,1.24215,1.24165,1.2421,120600000.0
2009-01-16 15:25:00,1.24205,1.2427,1.24195,1.2423,279200000.0
2009-01-16 15:26:00,1.24225,1.2423,1.2417,1.242,249400000.0
2009-01-16 15:27:00,1.24205,1.2423,1.2419,1.242,118400000.0
2009-01-16 15:28:00,1.242,1.2423,1.242,1.2422,77800000.0
2009-01-16 15:29:00,1.242,1.24225,1.2413,1.2418,153799999.0
2009-01-16 15:30:00,1.2414,1.24205,1.24105,1.24125,238800000.0
2009-01-16 15:31:00,1.2413,1.2413,1.24055,1.2409,167860000.0
2009-01-16 15:32:00,1.241,1.2411,1.2406,1.241,197200000.0
2009-01-16 15:33:00,1.241,1.241,1.2405,1.24055,132400000.0
2009-01-16 15:34:00,1.24055,1.24055,1.2403,1.2403,146000000.0
2009-01-16 15:35:00,1.24025,1.24045,1.24015,1.24045,114400000.0
2009-01-16 15:36:00,1.24045,1.24065,1.24035,1.24035,132200000.0
2009-01-16 15:37:00,1.24035,1.2404,1.2402,1.2402,96800000.0
2009-01-16 15:38:00,1.2402,1.24055,1.2402,1.24045,127800000.0
2009-01-16 15:39:00,1.24045,1.24155,1.24045,1.2414,149600000.0
2009-01-16 15:40:00,1.24135,1.2414,1.24105,1.24115,73600000.0
2009-01-16 15:41:00,1.24115,1.24115,1.241,1.24105,76800000.0
2009-01-16 15:42:00,1.24105,1.24115,1.24085,1.24085,70400000.0
2009-01-16 15:43:00,1.2409,1.24095,1.2403,1.24045,144000000.0
2009-01-16 15:44:00,1.2405,1.2408,1.2403,1.2408,203200000.0
2009-01-16 15:45:00,1.24085,1.2409,1.2405,1.2405,180000000.0
2009-01-16 15:46:00,1.2405,1.24115,1.2405,1.24115,261200000.0
2009-01-16 15:47:00,1.24115,1.2417,1.2411,1.24155,276400000.0
2009-01-16 15:48:00,1.24155,1.2418,1.2412,1.2418,200400000.0
2009-01-16 15:49:00,1.24175,1.24175,1.241,1.2411,192400000.0
2009-01-16 15:50:00,1.24105,1.2411,1.24045,1.24075,326200000.0
2009-01-16 15:51:00,1.24075,1.241,1.2407,1.24095,187600000.0
2009-01-16 15:52:00,1.24095,1.2426,1.24095,1.24245,313600000.0
2009-01-16 15:53:00,1.24245,1.24255,1.24195,1.24215,262800000.0
2009-01-16 15:54:00,1.24215,1.24245,1.2411,1.24115,247400000.0
2009-01-16 15:55:00,1.2412,1.2414,1.24115,1.2414,240399997.0
2009-01-16 15:56:00,1.2413,1.2417,1.2413,1.24145,305800000.0
2009-01-16 15:57:00,1.24145,1.24175,1.24065,1.24085,409599999.0
2009-01-16 15:58:00,1.24085,1.2409,1.2407,1.24075,187200000.0
2009-01-16 15:59:00,1.24075,1.2409,1.24055,1.24085,150200000.0
2009-01-16 16:00:00,1.24085,1.24085,1.2395,1.24,368800000.0
2009-01-16 16:01:00,1.24005,1.2403,1.23795,1.2394,291200000.0
2009-01-16 16:02:00,1.23935,1.2407,1.23935,1.2407,164800000.0
2009-01-16 16:03:00,1.24065,1.241,1.23975,1.24005,272000000.0
2009-01-16 16:04:00,1.24015,1.2402,1.23935,1.23945,226600000.0
2009-01-16 16:05:00,1.2395,1.23965,1.2394,1.23945,222400000.0
2009-01-16 16:06:00,1.2395,1.2396,1.2387,1.23875,160400000.0
2009-01-16 16:07:00,1.23885,1.23915,1.2382,1.2384,313800000.0
2009-01-16 16:08:00,1.2384,1.23845,1.23775,1.23795,223800001.0
2009-01-16 16:09:00,1.23795,1.23795,1.2362,1.2363,270400000.0
2009-01-16 16:10:00,1.23645,1.2376,1.23645,1.2376,167400000.0
2009-01-16 16:11:00,1.2376,1.2376,1.23585,1.23655,268200000.0
2009-01-16 16:12:00,1.2365,1.2369,1.23645,1.2369,139000000.0
2009-01-16 16:13:00,1.23705,1.2371,1.2367,1.2371,195200000.0
2009-01-16 16:14:00,1.2371,1.2371,1.23685,1.2371,113600000.0
2009-01-16 16:15:00,1.23725,1.23735,1.2368,1.2372,102000000.0
2009-01-16 16:16:00,1.23725,1.23725,1.2371,1.23715,104400000.0
2009-01-16 16:17:00,1.23715,1.238,1.237,1.238,149800000.0
2009-01-16 16:18:00,1.23795,1.2384,1.2375,1.23815,167600000.0
2009-01-16 16:19:00,1.23815,1.2384,1.23785,1.23805,221400000.0
2009-01-16 16:20:00,1.23805,1.23815,1.23805,1.23815,70200000.0
2009-01-16 16:21:00,1.23815,1.2383,1.23755,1.23815,133000000.0
2009-01-16 16:22:00,1.23815,1.23835,1.2379,1.2379,207800000.0
2009-01-16 16:23:00,1.238,1.23825,1.238,1.2382,215000000.0
2009-01-16 16:24:00,1.2382,1.2382,1.23655,1.23675,271000001.0
2009-01-16 16:25:00,1.23675,1.2371,1.23675,1.23695,84600000.0
2009-01-16 16:26:00,1.23705,1.2371,1.23655,1.2367,96200000.0
2009-01-16 16:27:00,1.2367,1.2367,1.2362,1.23625,155600000.0
2009-01-16 16:28:00,1.23625,1.2366,1.2361,1.23635,215200000.0
2009-01-16 16:29:00,1.2363,1.2364,1.2351,1.2355,302399999.0
2009-01-16 16:30:00,1.2355,1.23645,1.2355,1.23585,314200000.0
2009-01-16 16:31:00,1.2359,1.2365,1.2355,1.2365,179800000.0
2009-01-16 16:32:00,1.2365,1.23735,1.23645,1.2373,219800000.0
2009-01-16 16:33:00,1.2372,1.2377,1.23715,1.23745,91000000.0
2009-01-16 16:34:00,1.2374,1.2377,1.23715,1.2374,218600000.0
2009-01-16 16:35:00,1.2374,1.2377,1.2373,1.2374,161400000.0
2009-01-16 16:36:00,1.23745,1.23755,1.23705,1.23705,136200000.0
2009-01-16 16:37:00,1.2371,1.2372,1.2359,1.23655,338800000.0
2009-01-16 16:38:00,1.2365,1.2366,1.23595,1.2366,365199999.0
2009-01-16 16:39:00,1.2366,1.23715,1.23645,1.2371,480000002.0
2009-01-16 16:40:00,1.2372,1.23775,1.237,1.2372,443200000.0
2009-01-16 16:41:00,1.2373,1.2379,1.2373,1.2377,364599999.0
2009-01-16 16:42:00,1.23775,1.23775,1.2373,1.23745,156800000.0
2009-01-16 16:43:00,1.2374,1.2374,1.2365,1.2369,296600000.0
2009-01-16 16:44:00,1.23695,1.237,1.2366,1.23695,203400000.0
2009-01-16 16:45:00,1.23695,1.23695,1.23545,1.23595,403399995.0
2009-01-16 16:46:00,1.23595,1.2365,1.23595,1.23645,65600000.0
2009-01-16 16:47:00,1.2364,1.2366,1.2364,1.2366,65800000.0
2009-01-16 16:48:00,1.2366,1.2366,1.23535,1.2356,156400000.0
2009-01-16 16:49:00,1.23565,1.23595,1.2355,1.2358,124200000.0
2009-01-16 16:50:00,1.2358,1.2358,1.2355,1.2357,73600000.0
2009-01-16 16:51:00,1.2357,1.2366,1.23555,1.23625,227400000.0
2009-01-16 16:52:00,1.23635,1.2364,1.23615,1.2362,155800000.0
2009-01-16 16:53:00,1.23625,1.2366,1.23615,1.2363,83400000.0
2009-01-16 16:54:00,1.2363,1.23735,1.23625,1.2372,203300000.0
2009-01-16 16:55:00,1.2372,1.23745,1.2368,1.23715,184000000.0
2009-01-16 16:56:00,1.2372,1.23775,1.23705,1.23735,204400000.0
2009-01-16 16:57:00,1.23735,1.23735,1.23685,1.23685,124800000.0
2009-01-16 16:58:00,1.23685,1.23725,1.2356,1.23595,237800000.0
2009-01-16 16:59:00,1.23605,1.2371,1.236,1.2371,221599999.0
2009-01-16 17:00:00,1.2372,1.2372,1.2365,1.23675,403800001.0
2009-01-16 17:01:00,1.23675,1.23725,1.236,1.23695,222600000.0
2009-01-16 17:02:00,1.23705,1.2371,1.23615,1.2369,263800000.0
2009-01-16 17:03:00,1.23695,1.23745,1.23695,1.23725,185600001.0
2009-01-16 17:04:00,1.23725,1.23735,1.2372,1.2372,145800000.0
2009-01-16 17:05:00,1.23665,1.23755,1.2365,1.2371,206200000.0
2009-01-16 17:06:00,1.2371,1.2374,1.2369,1.237,231200000.0
2009-01-16 17:07:00,1.237,1.2378,1.237,1.23775,117600000.0
2009-01-16 17:08:00,1.2379,1.241,1.2379,1.241,413000000.0
2009-01-16 17:09:00,1.2408,1.2416,1.24035,1.24035,333900000.0
2009-01-16 17:10:00,1.2404,1.2408,1.2401,1.24035,214800000.0
2009-01-16 17:11:00,1.2403,1.24305,1.2403,1.24305,327000001.0
2009-01-16 17:12:00,1.24305,1.24305,1.24075,1.2414,469000000.0
2009-01-16 17:13:00,1.2414,1.24165,1.2409,1.241,341400000.0
2009-01-16 17:14:00,1.241,1.241,1.2401,1.2401,211200000.0
2009-01-16 17:15:00,1.24015,1.2408,1.23985,1.24055,383000002.0
2009-01-16 17:16:00,1.2406,1.24235,1.2406,1.2417,275000000.0
2009-01-16 17:17:00,1.2417,1.24195,1.24155,1.2417,236400000.0
2009-01-16 17:18:00,1.2417,1.24225,1.24165,1.2419,198000000.0
2009-01-16 17:19:00,1.2419,1.2433,1.24175,1.2433,304400000.0
2009-01-16 17:20:00,1.2434,1.24355,1.2429,1.24315,356800002.0
2009-01-16 17:21:00,1.2432,1.2432,1.2427,1.2432,193200000.0
2009-01-16 17:22:00,1.2432,1.24365,1.24275,1.2435,220200000.0
2009-01-16 17:23:00,1.24345,1.2442,1.24315,1.24395,108800000.0
2009-01-16 17:24:00,1.24395,1.24415,1.24265,1.24275,181400000.0
2009-01-16 17:25:00,1.24275,1.24335,1.24185,1.24335,276600000.0
2009-01-16 17:26:00,1.2433,1.24445,1.24325,1.24365,181800000.0
2009-01-16 17:27:00,1.2436,1.2436,1.24195,1.24205,315600000.0
2009-01-16 17:28:00,1.24205,1.24215,1.24115,1.24165,296200000.0
2009-01-16 17:29:00,1.2417,1.24185,1.24095,1.24095,180400000.0
2009-01-16 17:30:00,1.2409,1.24105,1.2404,1.2404,285800003.0
2009-01-16 17:31:00,1.2404,1.2404,1.2389,1.2393,142200000.0
2009-01-16 17:32:00,1.23925,1.23965,1.23925,1.2395,175000000.0
2009-01-16 17:33:00,1.2396,1.23975,1.23945,1.2396,190000000.0
2009-01-16 17:34:00,1.23955,1.23955,1.2394,1.2394,274400000.0
2009-01-16 17:35:00,1.2394,1.2394,1.23885,1.239,143000000.0
2009-01-16 17:36:00,1.2389,1.23905,1.2389,1.23905,251800000.0
2009-01-16 17:37:00,1.2391,1.2398,1.239,1.239,166000000.0
2009-01-16 17:38:00,1.239,1.23935,1.239,1.23915,121400000.0
2009-01-16 17:39:00,1.23915,1.2394,1.23905,1.2391,240200000.0
2009-01-16 17:40:00,1.23915,1.2401,1.2391,1.2401,184600000.0
2009-01-16 17:41:00,1.2401,1.2401,1.2395,1.2395,221800000.0
2009-01-16 17:42:00,1.2395,1.2404,1.23905,1.23985,312800001.0
2009-01-16 17:43:00,1.2399,1.241,1.23965,1.24065,323200000.0
2009-01-16 17:44:00,1.24065,1.2414,1.24065,1.2414,233600000.0
2009-01-16 17:45:00,1.2414,1.2417,1.2409,1.24095,346400000.0
2009-01-16 17:46:00,1.24095,1.241,1.23985,1.24045,395000000.0
2009-01-16 17:47:00,1.2404,1.24155,1.2404,1.24145,206200000.0
2009-01-16 17:48:00,1.24145,1.24235,1.2414,1.24235,208200000.0
2009-01-16 17:49:00,1.24275,1.2433,1.24255,1.24275,240400000.0
2009-01-16 17:50:00,1.24275,1.2429,1.24225,1.24275,176200000.0
2009-01-16 17:51:00,1.2433,1.24505,1.2433,1.2448,380600000.0
2009-01-16 17:52:00,1.24475,1.2449,1.24425,1.24425,300000000.0
2009-01-16 17:53:00,1.2443,1.24555,1.24425,1.24555,401200000.0
2009-01-16 17:54:00,1.24575,1.2475,1.24575,1.2474,334400000.0
2009-01-16 17:55:00,1.2474,1.2475,1.2462,1.2462,404400000.0
2009-01-16 17:56:00,1.24625,1.2471,1.2458,1.24665,390200000.0
2009-01-16 17:57:00,1.24655,1.24735,1.2459,1.2473,411400001.0
2009-01-16 17:58:00,1.2473,1.24745,1.24665,1.24735,321400000.0
2009-01-16 17:59:00,1.2474,1.2486,1.2472,1.24795,592299997.0
2009-01-16 18:00:00,1.2479,1.2483,1.2475,1.2476,836800005.0
2009-01-16 18:01:00,1.2476,1.24795,1.24735,1.24735,397000000.0
2009-01-16 18:02:00,1.24735,1.24745,1.2466,1.2468,506400000.0
2009-01-16 18:03:00,1.2469,1.247,1.2466,1.2467,274400000.0
2009-01-16 18:04:00,1.2467,1.2471,1.2467,1.2471,192600000.0
2009-01-16 18:05:00,1.2471,1.2471,1.2461,1.2461,284400000.0
2009-01-16 18:06:00,1.2461,1.24655,1.24605,1.24655,218000000.0
2009-01-16 18:07:00,1.24655,1.24675,1.24635,1.24645,210800000.0
2009-01-16 18:08:00,1.24645,1.2467,1.2464,1.2464,87200000.0
2009-01-16 18:09:00,1.24645,1.24645,1.24565,1.2459,320800000.0
2009-01-16 18:10:00,1.2459,1.2466,1.24575,1.24655,246600000.0
2009-01-16 18:11:00,1.2465,1.24675,1.2462,1.24635,387200000.0
2009-01-16 18:12:00,1.2466,1.2466,1.2462,1.2462,165200000.0
2009-01-16 18:13:00,1.24625,1.24705,1.24625,1.24705,174600000.0
2009-01-16 18:14:00,1.24715,1.2481,1.24715,1.24785,322000000.0
2009-01-16 18:15:00,1.248,1.2482,1.2479,1.24815,267800000.0
2009-01-16 18:16:00,1.24815,1.24835,1.2479,1.24805,312400000.0
2009-01-16 18:17:00,1.24805,1.24805,1.24725,1.2474,229600000.0
2009-01-16 18:18:00,1.2474,1.24805,1.2474,1.24805,240000000.0
2009-01-16 18:19:00,1.248,1.2482,1.24765,1.24765,391400000.0
2009-01-16 18:20:00,1.24765,1.24775,1.24725,1.2476,621799998.0
2009-01-16 18:21:00,1.2476,1.24815,1.2476,1.2476,314400000.0
2009-01-16 18:22:00,1.2476,1.24765,1.2469,1.2472,188600000.0
2009-01-16 18:23:00,1.2472,1.24735,1.24645,1.24715,157400000.0
2009-01-16 18:24:00,1.24715,1.24735,1.2467,1.24725,188800000.0
2009-01-16 18:25:00,1.24725,1.2474,1.24645,1.24645,187000000.0
2009-01-16 18:26:00,1.24645,1.24675,1.24645,1.2466,76000000.0
2009-01-16 18:27:00,1.2466,1.24715,1.2466,1.2467,155400000.0
2009-01-16 18:28:00,1.2467,1.2474,1.2466,1.24715,180400000.0
2009-01-16 18:29:00,1.24715,1.2472,1.24665,1.24665,163400000.0
2009-01-16 18:30:00,1.2467,1.24675,1.2464,1.24645,78600000.0
2009-01-16 18:31:00,1.2464,1.2471,1.2464,1.2468,166800001.0
2009-01-16 18:32:00,1.2468,1.24735,1.24655,1.2473,204000000.0
2009-01-16 18:33:00,1.2472,1.24725,1.24695,1.2472,179200000.0
2009-01-16 18:34:00,1.24735,1.248,1.24735,1.248,190800000.0
2009-01-16 18:35:00,1.248,1.2482,1.24795,1.2482,146400000.0
2009-01-16 18:36:00,1.2482,1.2504,1.2481,1.2504,139200000.0
2009-01-16 18:37:00,1.2504,1.2504,1.2495,1.2495,204000000.0
2009-01-16 18:38:00,1.2495,1.2497,1.24935,1.2497,143800000.0
2009-01-16 18:39:00,1.2497,1.2503,1.2495,1.25015,314200000.0
2009-01-16 18:40:00,1.2502,1.25145,1.2502,1.25145,255000000.0
2009-01-16 18:41:00,1.2514,1.2517,1.25125,1.25155,255400000.0
2009-01-16 18:42:00,1.25155,1.2516,1.25145,1.25145,244800000.0
2009-01-16 18:43:00,1.25145,1.2517,1.25105,1.25135,274600000.0
2009-01-16 18:44:00,1.2513,1.25135,1.25025,1.25025,314000000.0
2009-01-16 18:45:00,1.2502,1.25145,1.2501,1.25115,270800000.0
2009-01-16 18:46:00,1.2512,1.25145,1.25105,1.25125,196800000.0
2009-01-16 18:47:00,1.25125,1.25155,1.25115,1.2512,247600000.0
2009-01-16 18:48:00,1.25125,1.25135,1.25125,1.2513,179200000.0
2009-01-16 18:49:00,1.2513,1.2513,1.25105,1.2512,121200000.0
2009-01-16 18:50:00,1.25115,1.25125,1.251,1.2511,270000000.0
2009-01-16 18:51:00,1.2511,1.2511,1.25095,1.251,139800000.0
2009-01-16 18:52:00,1.2511,1.2511,1.251,1.2511,176799995.0
2009-01-16 18:53:00,1.2511,1.2513,1.251,1.2513,197799997.0
2009-01-16 18:54:00,1.2513,1.2523,1.2512,1.2523,150200000.0
2009-01-16 18:55:00,1.2523,1.25365,1.2523,1.2536,223000000.0
2009-01-16 18:56:00,1.25345,1.25475,1.25345,1.25405,349400000.0
2009-01-16 18:57:00,1.25415,1.2553,1.25415,1.2549,236599999.0
2009-01-16 18:58:00,1.25495,1.25535,1.2548,1.25505,309399994.0
2009-01-16 18:59:00,1.2549,1.25505,1.25335,1.25435,492800000.0
2009-01-16 19:00:00,1.2542,1.2544,1.2534,1.2538,633800003.0
2009-01-16 19:01:00,1.2536,1.2537,1.2535,1.25355,353200000.0
2009-01-16 19:02:00,1.25355,1.2537,1.25355,1.2537,116400000.0
2009-01-16 19:03:00,1.25365,1.25425,1.25325,1.2542,361200003.0
2009-01-16 19:04:00,1.25415,1.25455,1.2538,1.25405,500399998.0
2009-01-16 19:05:00,1.2542,1.2547,1.2541,1.25445,409600000.0
2009-01-16 19:06:00,1.25445,1.2549,1.254,1.2542,604800000.0
2009-01-16 19:07:00,1.25425,1.25515,1.25425,1.2547,414400000.0
2009-01-16 19:08:00,1.25475,1.25485,1.25395,1.25405,188800000.0
2009-01-16 19:09:00,1.2542,1.25425,1.25395,1.2541,323000000.0
2009-01-16 19:10:00,1.2541,1.25445,1.2534,1.25355,387200000.0
2009-01-16 19:11:00,1.25365,1.25365,1.253,1.2534,416600000.0
2009-01-16 19:12:00,1.25335,1.25405,1.25335,1.25355,288000000.0
2009-01-16 19:13:00,1.25355,1.2537,1.2534,1.2534,188600000.0
2009-01-16 19:14:00,1.2534,1.25345,1.25305,1.2531,109600000.0
2009-01-16 19:15:00,1.2531,1.2531,1.25205,1.25225,316600000.0
2009-01-16 19:16:00,1.2522,1.253,1.25215,1.25265,256800000.0
2009-01-16 19:17:00,1.2527,1.2534,1.2527,1.2534,125800000.0
2009-01-16 19:18:00,1.25345,1.2539,1.25335,1.25365,76600000.0
2009-01-16 19:19:00,1.25365,1.2553,1.25365,1.2553,166800000.0
2009-01-16 19:20:00,1.2555,1.2576,1.2555,1.257,159400000.0
2009-01-16 19:21:00,1.25715,1.25755,1.255,1.2555,253600000.0
2009-01-16 19:22:00,1.25555,1.25675,1.25555,1.25595,168000000.0
2009-01-16 19:23:00,1.25595,1.25665,1.25575,1.25605,111000000.0
2009-01-16 19:24:00,1.2561,1.25625,1.25505,1.2553,184200000.0
2009-01-16 19:25:00,1.25535,1.25595,1.25535,1.25585,165800000.0
2009-01-16 19:26:00,1.25585,1.25655,1.25585,1.25635,130800000.0
2009-01-16 19:27:00,1.25635,1.25635,1.2555,1.2555,194000000.0
2009-01-16 19:28:00,1.2555,1.2558,1.2555,1.25555,50400000.0
2009-01-16 19:29:00,1.25555,1.25585,1.25535,1.25535,87600000.0
2009-01-16 19:30:00,1.25535,1.25565,1.2544,1.25565,342200000.0
2009-01-16 19:31:00,1.25565,1.2559,1.25515,1.25515,229600000.0
2009-01-16 19:32:00,1.25515,1.2554,1.25515,1.25535,57200000.0
2009-01-16 19:33:00,1.25535,1.2556,1.25475,1.25475,127800000.0
2009-01-16 19:34:00,1.25485,1.25485,1.2544,1.25465,181400000.0
2009-01-16 19:35:00,1.25465,1.25495,1.2546,1.25485,67600000.0
2009-01-16 19:36:00,1.25485,1.25505,1.25445,1.25475,93800000.0
2009-01-16 19:37:00,1.25475,1.25475,1.254,1.25415,367800000.0
2009-01-16 19:38:00,1.2541,1.2541,1.2534,1.25365,108400000.0
2009-01-16 19:39:00,1.25365,1.25365,1.25275,1.25295,167600000.0
2009-01-16 19:40:00,1.25295,1.25315,1.2529,1.25315,55000000.0
2009-01-16 19:41:00,1.25315,1.25315,1.2522,1.25225,161200000.0
2009-01-16 19:42:00,1.25235,1.2529,1.25235,1.25285,299200000.0
2009-01-16 19:43:00,1.25285,1.25315,1.25225,1.2527,391800000.0
2009-01-16 19:44:00,1.2527,1.2529,1.25265,1.25265,46400000.0
2009-01-16 19:45:00,1.25265,1.2534,1.25265,1.2532,319199999.0
2009-01-16 19:46:00,1.2532,1.25345,1.2532,1.2533,330999999.0
2009-01-16 19:47:00,1.2533,1.25355,1.25315,1.2534,214400000.0
2009-01-16 19:48:00,1.25335,1.25345,1.2533,1.25345,71200000.0
2009-01-16 19:49:00,1.25345,1.25365,1.2533,1.25345,151400000.0
2009-01-16 19:50:00,1.25345,1.2535,1.25275,1.2531,199400000.0
2009-01-16 19:51:00,1.2531,1.2531,1.25155,1.25175,403000001.0
2009-01-16 19:52:00,1.25175,1.2518,1.25165,1.25165,116800000.0
2009-01-16 19:53:00,1.25165,1.25165,1.2509,1.25115,119000000.0
2009-01-16 19:54:00,1.25115,1.25125,1.251,1.251,19800000.0
2009-01-16 19:55:00,1.25095,1.25125,1.2509,1.251,69600000.0
2009-01-16 19:56:00,1.25105,1.2512,1.251,1.25105,70400000.0
2009-01-16 19:57:00,1.2512,1.2512,1.251,1.25105,47400000.0
2009-01-16 19:58:00,1.2511,1.2514,1.2511,1.2513,60200000.0
2009-01-16 19:59:00,1.2514,1.25225,1.2514,1.25205,131400000.0
2009-01-16 20:00:00,1.25215,1.25275,1.2518,1.25215,202000000.0
2009-01-16 20:01:00,1.25215,1.25215,1.25215,1.25215,11200000.0
2009-01-16 20:02:00,1.25215,1.25215,1.25195,1.25205,52000000.0
2009-01-16 20:03:00,1.25205,1.25205,1.2515,1.2515,91800000.0
2009-01-16 20:04:00,1.2517,1.2517,1.25025,1.25045,152200000.0
2009-01-16 20:05:00,1.25025,1.25035,1.25025,1.2503,33600000.0
2009-01-16 20:06:00,1.2503,1.25065,1.2502,1.25035,91600000.0
2009-01-16 20:07:00,1.25045,1.25045,1.2501,1.2501,55000000.0
2009-01-16 20:08:00,1.25035,1.25045,1.25015,1.25025,50400000.0
2009-01-16 20:09:00,1.25025,1.25045,1.2502,1.2503,130200000.0
2009-01-16 20:10:00,1.2504,1.25045,1.25005,1.25015,61800000.0
2009-01-16 20:11:00,1.2501,1.25025,1.2497,1.2497,213600000.0
2009-01-16 20:12:00,1.24975,1.2499,1.2497,1.2497,260600000.0
2009-01-16 20:13:00,1.2497,1.24975,1.2497,1.2497,74000000.0
2009-01-16 20:14:00,1.2497,1.25005,1.2497,1.24995,67800000.0
2009-01-16 20:15:00,1.25005,1.2503,1.24975,1.2501,69000000.0
2009-01-16 20:16:00,1.2502,1.25045,1.24995,1.24995,99000000.0
2009-01-16 20:17:00,1.2502,1.25055,1.2502,1.25045,22000000.0
2009-01-16 20:18:00,1.25055,1.25105,1.25035,1.25105,40200000.0
2009-01-16 20:19:00,1.25105,1.25155,1.251,1.2512,170600000.0
2009-01-16 20:20:00,1.25115,1.25115,1.25105,1.25115,36200000.0
2009-01-16 20:21:00,1.25115,1.25155,1.25105,1.25115,134400000.0
2009-01-16 20:22:00,1.25125,1.2513,1.251,1.2513,105200000.0
2009-01-16 20:23:00,1.2515,1.25155,1.2507,1.2508,148400000.0
2009-01-16 20:24:00,1.2508,1.251,1.25075,1.2508,80000000.0
2009-01-16 20:25:00,1.25075,1.251,1.25065,1.2508,36000000.0
2009-01-16 20:26:00,1.2508,1.2509,1.2508,1.2508,73600000.0
2009-01-16 20:27:00,1.2507,1.2507,1.2507,1.2507,22400000.0
2009-01-16 20:28:00,1.2507,1.25085,1.2507,1.25085,37200000.0
2009-01-16 20:29:00,1.2508,1.2509,1.2508,1.2508,62400000.0
2009-01-16 20:30:00,1.2508,1.2508,1.25065,1.25075,258800000.0
2009-01-16 20:31:00,1.25075,1.25125,1.25055,1.2511,361200001.0
2009-01-16 20:32:00,1.2511,1.25115,1.251,1.2511,131800000.0
2009-01-16 20:33:00,1.2511,1.2513,1.25105,1.2512,173400000.0
2009-01-16 20:34:00,1.2512,1.2512,1.251,1.25115,167800000.0
2009-01-16 20:35:00,1.2512,1.2512,1.2509,1.251,142400000.0
2009-01-16 20:36:00,1.251,1.251,1.2504,1.2504,178400001.0
2009-01-16 20:37:00,1.2505,1.2505,1.2501,1.2502,119800000.0
2009-01-16 20:38:00,1.2503,1.2503,1.2501,1.2501,172000000.0
2009-01-16 20:39:00,1.2501,1.2501,1.2496,1.25005,208400000.0
2009-01-16 20:40:00,1.25015,1.25015,1.24995,1.24995,38400000.0
2009-01-16 20:41:00,1.24995,1.2502,1.2498,1.25005,185400000.0
2009-01-16 20:42:00,1.2501,1.25015,1.24985,1.24985,28400000.0
2009-01-16 20:43:00,1.24985,1.24985,1.24985,1.24985,7600000.0
2009-01-16 20:44:00,1.24985,1.24985,1.2496,1.2496,121200000.0
2009-01-16 20:45:00,1.2496,1.2496,1.2494,1.2495,89600001.0
2009-01-16 20:46:00,1.2495,1.24955,1.2495,1.24955,31000000.0
2009-01-16 20:47:00,1.2496,1.2499,1.2496,1.2499,21600000.0
2009-01-16 20:48:00,1.24995,1.25035,1.24985,1.2502,272799999.0
2009-01-16 20:49:00,1.2502,1.2505,1.2502,1.25045,52400000.0
2009-01-16 20:50:00,1.25045,1.25045,1.2503,1.2503,20400000.0
2009-01-16 20:51:00,1.2503,1.2503,1.24985,1.24995,112400000.0
2009-01-16 20:52:00,1.25,1.25015,1.25,1.25,119000000.0
2009-01-16 20:53:00,1.24995,1.25005,1.24995,1.25,92800000.0
2009-01-16 20:54:00,1.2501,1.2502,1.25,1.25015,65800000.0
2009-01-16 20:55:00,1.25015,1.25015,1.25,1.25,24600000.0
2009-01-16 20:56:00,1.2501,1.2505,1.2501,1.2505,67400000.0
2009-01-16 20:57:00,1.2505,1.2505,1.2505,1.2505,15400000.0
2009-01-16 20:58:00,1.2506,1.2507,1.2504,1.2505,34600000.0
2009-01-16 20:59:00,1.2505,1.2506,1.25045,1.2505,16800000.0
2009-01-16 21:00:00,1.25045,1.2505,1.25035,1.25045,156799999.0
2009-01-16 21:01:00,1.2506,1.25085,1.2504,1.25075,43800000.0
2009-01-16 21:02:00,1.2507,1.2507,1.24985,1.24985,52400000.0
2009-01-16 21:03:00,1.2499,1.25005,1.2492,1.2492,88200000.0
2009-01-16 21:04:00,1.2492,1.2493,1.24885,1.24885,103200000.0
2009-01-16 21:05:00,1.24875,1.2494,1.24785,1.249,200000000.0
2009-01-16 21:06:00,1.249,1.2493,1.24875,1.24905,200399999.0
2009-01-16 21:07:00,1.2491,1.2492,1.24785,1.2479,232600000.0
2009-01-16 21:08:00,1.248,1.24865,1.248,1.24855,164800000.0
2009-01-16 21:09:00,1.24855,1.2489,1.2481,1.2488,145800000.0
2009-01-16 21:10:00,1.2489,1.24895,1.2484,1.24845,96000000.0
2009-01-16 21:11:00,1.2484,1.2484,1.2484,1.2484,84199999.0
2009-01-16 21:12:00,1.24845,1.24865,1.24815,1.24815,55200000.0
2009-01-16 21:13:00,1.2482,1.2483,1.24705,1.2474,217000000.0
2009-01-16 21:14:00,1.2474,1.24765,1.2471,1.24765,197000000.0
2009-01-16 21:15:00,1.24765,1.24825,1.24765,1.2478,224600000.0
2009-01-16 21:16:00,1.2478,1.2484,1.2478,1.2482,166000000.0
2009-01-16 21:17:00,1.2482,1.2484,1.24795,1.2484,70000000.0
2009-01-16 21:18:00,1.2484,1.24875,1.2483,1.24875,70800000.0
2009-01-16 21:19:00,1.2488,1.2489,1.2488,1.2489,114200000.0
2009-01-16 21:20:00,1.24885,1.2492,1.2488,1.24885,235600000.0
2009-01-16 21:21:00,1.24895,1.24895,1.24885,1.2489,98400000.0
2009-01-16 21:22:00,1.2489,1.24925,1.2483,1.24845,50600000.0
2009-01-16 21:23:00,1.24845,1.249,1.24845,1.2488,99000000.0
2009-01-16 21:24:00,1.249,1.2491,1.249,1.2491,47200000.0
2009-01-16 21:25:00,1.2491,1.2492,1.2486,1.2489,165200000.0
2009-01-16 21:26:00,1.24895,1.2491,1.24845,1.24865,169600000.0
2009-01-16 21:27:00,1.24875,1.2489,1.2487,1.2488,118400000.0
2009-01-16 21:28:00,1.24875,1.2489,1.24875,1.24875,82000000.0
2009-01-16 21:29:00,1.2488,1.249,1.2488,1.24885,48000000.0
2009-01-16 21:30:00,1.24895,1.24895,1.24895,1.24895,9600000.0
2009-01-16 21:31:00,1.2489,1.2491,1.24865,1.24865,163200000.0
2009-01-16 21:32:00,1.24865,1.24865,1.2486,1.24865,141600000.0
2009-01-16 21:33:00,1.2486,1.24865,1.2484,1.24845,124600000.0
2009-01-16 21:34:00,1.2484,1.2484,1.248,1.2484,248400000.0
2009-01-16 21:35:00,1.2484,1.24885,1.24825,1.24885,129400000.0
2009-01-16 21:36:00,1.24875,1.24885,1.2487,1.24875,94000000.0
2009-01-16 21:37:00,1.24875,1.24875,1.24875,1.24875,57600000.0
2009-01-16 21:38:00,1.24875,1.24915,1.2487,1.24895,142400000.0
2009-01-16 21:39:00,1.2491,1.25015,1.2487,1.2488,229400000.0
2009-01-16 21:40:00,1.24875,1.24875,1.24875,1.24875,38400000.0
2009-01-16 21:41:00,1.24875,1.24875,1.24865,1.24865,44400000.0
2009-01-16 21:42:00,1.24875,1.2494,1.24865,1.2494,116800000.0
2009-01-16 21:43:00,1.2494,1.2494,1.2494,1.2494,22400000.0
2009-01-16 21:44:00,1.2494,1.2494,1.2487,1.24875,134800000.0
2009-01-16 21:45:00,1.24875,1.24895,1.2486,1.2486,131200000.0
2009-01-16 21:46:00,1.24875,1.249,1.24875,1.24885,35200000.0
2009-01-16 21:47:00,1.24885,1.24885,1.24875,1.24875,22400000.0
2009-01-16 21:48:00,1.24875,1.2488,1.2485,1.24875,78000000.0
2009-01-16 21:49:00,1.2488,1.2493,1.24875,1.2491,110400000.0
2009-01-16 21:50:00,1.2491,1.2495,1.24905,1.2495,147600000.0
2009-01-16 21:51:00,1.2495,1.2495,1.2487,1.2491,204000000.0
2009-01-16 21:52:00,1.2493,1.2497,1.24905,1.24915,45000000.0
2009-01-16 21:53:00,1.2492,1.2499,1.249,1.24965,67400000.0
2009-01-16 21:54:00,1.24965,1.2498,1.2488,1.2496,148000000.0
2009-01-16 21:55:00,1.24955,1.24955,1.24865,1.24875,91000000.0
2009-01-16 21:56:00,1.24875,1.2492,1.24855,1.24855,100600000.0
2009-01-16 21:57:00,1.2487,1.24875,1.24865,1.24865,32400000.0
2009-01-16 21:58:00,1.2486,1.2486,1.2484,1.2484,11200000.0
2009-01-16 21:59:00,1.24845,1.24865,1.2482,1.24825,70800000.0
2009-01-16 22:00:00,1.2485,1.2485,1.2477,1.2481,75200000.0
2009-01-16 22:01:00,1.24825,1.2483,1.24755,1.24765,73200000.0
2009-01-16 22:02:00,1.24755,1.24835,1.2475,1.2481,129600000.0
2009-01-16 22:03:00,1.248,1.2484,1.248,1.248,60800000.0
2009-01-16 22:04:00,1.24795,1.2485,1.24795,1.24825,106200000.0
2009-01-16 22:05:00,1.24825,1.2486,1.24825,1.2484,40400000.0
2009-01-16 22:06:00,1.24845,1.24865,1.2484,1.24865,61200000.0
2009-01-16 22:07:00,1.24865,1.24865,1.24835,1.24855,124000000.0
2009-01-16 22:08:00,1.2486,1.2486,1.248,1.24825,40400000.0
2009-01-16 22:09:00,1.24825,1.2489,1.2481,1.24835,194600000.0
2009-01-16 22:10:00,1.2484,1.2487,1.24835,1.2487,108000000.0
2009-01-16 22:11:00,1.2486,1.2487,1.2479,1.2479,88400000.0
2009-01-16 22:12:00,1.2481,1.24835,1.24775,1.24775,131200000.0
2009-01-16 22:13:00,1.2479,1.2483,1.24765,1.24785,121600000.0
2009-01-16 22:14:00,1.2479,1.2479,1.24745,1.2475,67600000.0
2009-01-16 22:15:00,1.2475,1.24755,1.2475,1.24755,21200000.0
2009-01-16 22:16:00,1.24755,1.24755,1.2473,1.2473,153600000.0
2009-01-16 22:17:00,1.2474,1.24745,1.2473,1.2474,56400000.0
2009-01-16 22:18:00,1.24755,1.24755,1.24745,1.24745,5600000.0
2009-01-16 22:19:00,1.2475,1.2475,1.2475,1.2475,6000000.0
2009-01-16 22:20:00,1.2471,1.24713,1.24703,1.24703,15200000.0
2009-01-16 22:21:00,1.2475,1.2475,1.2473,1.2474,51600000.0
2009-01-16 22:22:00,1.2474,1.2476,1.24715,1.24735,81000000.0
2009-01-16 22:23:00,1.2473,1.2476,1.2473,1.2475,128000000.0
2009-01-16 22:24:00,1.2475,1.24755,1.24725,1.24755,37000000.0
2009-01-16 22:25:00,1.2475,1.24755,1.2475,1.24755,18000000.0
2009-01-16 22:26:00,1.24765,1.2479,1.24745,1.24755,150400000.0
2009-01-16 22:27:00,1.2476,1.24785,1.2476,1.24775,83200000.0
2009-01-16 22:28:00,1.24755,1.2488,1.24755,1.24855,193000000.0
2009-01-16 22:29:00,1.24855,1.24855,1.248,1.24835,163000000.0
2009-01-16 22:30:00,1.24845,1.2489,1.24845,1.2486,55800000.0
2009-01-16 22:31:00,1.2489,1.249,1.24875,1.2488,32000000.0
2009-01-16 22:32:00,1.2486,1.24865,1.2486,1.24865,19200000.0
2009-01-16 22:33:00,1.24865,1.2491,1.24865,1.24905,71200000.0
2009-01-16 22:34:00,1.24905,1.24905,1.24895,1.24895,12200000.0
2009-01-16 22:35:00,1.249,1.249,1.2483,1.2484,147000000.0
2009-01-16 22:36:00,1.2485,1.2487,1.24835,1.24835,26400000.0
2009-01-16 22:37:00,1.24808,1.24808,1.24759,1.24797,9600000.0
2009-01-16 22:38:00,1.24835,1.24865,1.24835,1.24855,30800000.0
2009-01-16 22:39:00,1.24855,1.24895,1.24855,1.24885,46000000.0
2009-01-16 22:40:00,1.2488,1.2488,1.24855,1.24855,6400000.0
2009-01-16 22:41:00,1.2486,1.24925,1.2486,1.24885,8800000.0
2009-01-16 22:42:00,1.24878,1.24878,1.24819,1.24819,18800000.0
2009-01-16 22:43:00,1.2489,1.2489,1.2485,1.2486,132400000.0
2009-01-16 22:44:00,1.24826,1.24831,1.24801,1.24831,31200000.0
2009-01-16 22:45:00,1.2486,1.2486,1.2486,1.2486,3200000.0
2009-01-16 22:46:00,1.24855,1.24855,1.24855,1.24855,16800000.0
2009-01-16 22:47:00,1.24855,1.24865,1.24855,1.2486,53200000.0
2009-01-16 22:48:00,1.2486,1.2488,1.2484,1.24855,47600000.0
2009-01-16 22:49:00,1.2487,1.2487,1.2487,1.2487,2200000.0
2009-01-16 22:50:00,1.2488,1.2488,1.2488,1.2488,14400000.0
2009-01-16 22:51:00,1.2484,1.2488,1.2484,1.2488,11200000.0
2009-01-16 22:52:00,1.2484,1.2484,1.2477,1.24815,90800000.0
2009-01-16 22:53:00,1.2482,1.2484,1.2482,1.2484,35600000.0
2009-01-16 22:54:00,1.248,1.2484,1.24785,1.24785,12200000.0
2009-01-16 22:55:00,1.248,1.2483,1.2479,1.2479,56200000.0
2009-01-16 22:56:00,1.24775,1.2483,1.24765,1.248,76000000.0
2009-01-16 22:57:00,1.2481,1.2481,1.24765,1.24765,43600000.0
2009-01-16 22:58:00,1.24775,1.2479,1.24765,1.24775,184400000.0
2009-01-16 22:59:00,1.24775,1.2479,1.2477,1.2479,114000000.0
2009-01-16 23:00:00,1.24785,1.24785,1.2477,1.2477,38400000.0
2009-01-16 23:01:00,1.2477,1.2482,1.2476,1.248,142200000.0
2009-01-16 23:02:00,1.24805,1.24805,1.248,1.248,67600000.0
2009-01-16 23:03:00,1.248,1.24805,1.2479,1.2479,72800000.0
2009-01-16 23:04:00,1.2479,1.2481,1.2479,1.24805,68400000.0
2009-01-16 23:05:00,1.248,1.2481,1.248,1.2481,9600000.0
2009-01-16 23:06:00,1.2481,1.2483,1.24805,1.2481,61000000.0
2009-01-16 23:07:00,1.2481,1.2484,1.248,1.2484,151400000.0
2009-01-16 23:08:00,1.2484,1.2484,1.2481,1.2484,55600000.0
2009-01-16 23:09:00,1.2484,1.2497,1.2483,1.24905,114400000.0
2009-01-16 23:10:00,1.2491,1.2491,1.2484,1.24855,177600000.0
2009-01-16 23:11:00,1.2485,1.2487,1.2483,1.2483,59200000.0
2009-01-16 23:12:00,1.2484,1.2486,1.2484,1.2486,72000000.0
2009-01-16 23:13:00,1.24855,1.24855,1.24805,1.2482,99200000.0
2009-01-16 23:14:00,1.24835,1.24865,1.248,1.2483,105600000.0
2009-01-16 23:15:00,1.2484,1.2486,1.24815,1.24815,49600000.0
2009-01-16 23:16:00,1.24815,1.24865,1.24765,1.24765,34000000.0
2009-01-16 23:17:00,1.2477,1.2484,1.2477,1.2484,137800000.0
2009-01-16 23:18:00,1.24845,1.2487,1.2479,1.2482,89400000.0
2009-01-16 23:19:00,1.2482,1.2483,1.2473,1.2477,104000000.0
2009-01-16 23:20:00,1.2477,1.2477,1.2477,1.2477,9600000.0
2009-01-16 23:21:00,1.2481,1.2484,1.24735,1.24765,46800000.0
2009-01-16 23:22:00,1.2475,1.2476,1.24665,1.24665,32000000.0
2009-01-16 23:23:00,1.2468,1.2471,1.2468,1.24685,42600000.0
2009-01-16 23:24:00,1.2468,1.2468,1.24625,1.2465,91200000.0
2009-01-16 23:25:00,1.24645,1.24665,1.2464,1.24665,62400000.0
2009-01-16 23:26:00,1.2468,1.24685,1.24645,1.24645,65600000.0
2009-01-16 23:27:00,1.24645,1.2468,1.2464,1.2465,83200000.0
2009-01-16 23:28:00,1.2466,1.2468,1.2463,1.2465,133400000.0
2009-01-16 23:29:00,1.24645,1.24645,1.2453,1.2453,66200000.0
2009-01-16 23:30:00,1.24545,1.24575,1.2451,1.2451,76000000.0
2009-01-16 23:31:00,1.2451,1.2454,1.2451,1.2454,34400000.0
2009-01-16 23:32:00,1.24535,1.2457,1.2453,1.2453,40000000.0
2009-01-16 23:33:00,1.2454,1.2456,1.2452,1.2452,54400000.0
2009-01-16 23:34:00,1.24545,1.24565,1.2454,1.2454,19200000.0
2009-01-16 23:35:00,1.24545,1.24565,1.2454,1.2454,28800000.0
2009-01-16 23:36:00,1.24545,1.2455,1.2454,1.24545,22400000.0
2009-01-16 23:37:00,1.24555,1.246,1.24555,1.24585,53800000.0
2009-01-16 23:38:00,1.24595,1.24595,1.24595,1.24595,1200000.0
2009-01-16 23:39:00,1.24595,1.24595,1.24595,1.24595,25000000.0
2009-01-16 23:40:00,1.24595,1.2464,1.2457,1.24585,34400000.0
2009-01-16 23:41:00,1.24615,1.2464,1.24585,1.24585,13600000.0
2009-01-16 23:42:00,1.24595,1.24675,1.24585,1.24595,24100000.0
2009-01-16 23:43:00,1.24568,1.24575,1.24548,1.24575,18200000.0
2009-01-16 23:44:00,1.2461,1.2461,1.246,1.24605,12800000.0
2009-01-16 23:45:00,1.246,1.24605,1.24595,1.24595,20200000.0
2009-01-16 23:46:00,1.24595,1.2462,1.24595,1.2462,4600000.0
2009-01-16 23:47:00,1.2462,1.24635,1.2462,1.24635,9400000.0
2009-01-16 23:48:00,1.24625,1.2464,1.2452,1.24525,138850000.0
2009-01-16 23:49:00,1.2452,1.2454,1.24505,1.2453,124000000.0
2009-01-16 23:50:00,1.2453,1.2453,1.2452,1.2452,9600000.0
2009-01-16 23:51:00,1.24515,1.2453,1.24515,1.2453,12800000.0
2009-01-16 23:52:00,1.2453,1.2453,1.2452,1.2452,22400000.0
2009-01-16 23:53:00,1.24515,1.24515,1.24515,1.24515,3200000.0
2009-01-16 23:54:00,1.24515,1.2453,1.24515,1.2453,8000000.0
2009-01-16 23:55:00,1.2454,1.24575,1.24535,1.24545,37600000.0
2009-01-16 23:56:00,1.24545,1.24545,1.2454,1.2454,53600000.0
2009-01-16 23:57:00,1.24545,1.24545,1.24505,1.2452,21800000.0
2009-01-16 23:58:00,1.2452,1.2452,1.24265,1.24395,73200000.0
2009-01-16 23:59:00,1.2436,1.2436,1.2415,1.24275,78600000.0
2009-01-19 02:00:00,1.2384,1.2388,1.23835,1.2388,60000000.0
2009-01-19 02:01:00,1.23885,1.23885,1.23885,1.23885,7200000.0
2009-01-19 02:02:00,1.2389,1.23895,1.2389,1.2389,6000000.0
2009-01-19 02:03:00,1.23915,1.23915,1.2386,1.239,7200000.0
2009-01-19 02:04:00,1.2386,1.23865,1.2386,1.23865,9800000.0
2009-01-19 02:05:00,1.23865,1.23865,1.23865,1.23865,6400000.0
2009-01-19 02:06:00,1.23865,1.2387,1.23865,1.23865,14000000.0
2009-01-19 02:07:00,1.2387,1.23875,1.23865,1.23865,7400000.0
2009-01-19 02:08:00,1.23865,1.23905,1.23865,1.239,34800000.0
2009-01-19 02:09:00,1.2391,1.23915,1.2388,1.2388,54200000.0
2009-01-19 02:10:00,1.2387,1.2387,1.23865,1.23865,7600000.0
2009-01-19 02:11:00,1.23885,1.23895,1.23855,1.23855,7000000.0
2009-01-19 02:12:00,1.23849,1.23875,1.23831,1.23853,61200000.0
2009-01-19 02:13:00,1.23865,1.23865,1.23835,1.2384,22600000.0
2009-01-19 02:14:00,1.2384,1.2384,1.23835,1.2384,27800000.0
2009-01-19 02:15:00,1.2384,1.2384,1.2384,1.2384,24400000.0
2009-01-19 02:16:00,1.23783,1.23791,1.23739,1.23747,30600000.0
2009-01-19 02:17:00,1.2384,1.2384,1.2384,1.2384,4000000.0
2009-01-19 02:18:00,1.2384,1.2385,1.2377,1.2384,19400000.0
2009-01-19 02:19:00,1.2384,1.2384,1.23835,1.23835,10400000.0
2009-01-19 02:20:00,1.23855,1.23855,1.2383,1.2384,3000000.0
2009-01-19 02:21:00,1.23855,1.23855,1.2383,1.2383,2000000.0
2009-01-19 02:22:00,1.2384,1.2384,1.2384,1.2384,5800000.0
2009-01-19 02:23:00,1.2388,1.2388,1.23825,1.23825,2000000.0
2009-01-19 02:24:00,1.2384,1.2384,1.2384,1.2384,1000000.0
2009-01-19 02:25:00,1.23855,1.23855,1.2383,1.2384,3000000.0
2009-01-19 02:26:00,1.23855,1.23865,1.2383,1.2384,8000000.0
2009-01-19 02:27:00,1.2384,1.2384,1.2384,1.2384,6000000.0
2009-01-19 02:28:00,1.2384,1.2384,1.2384,1.2384,4000000.0
2009-01-19 02:29:00,1.23835,1.23835,1.23835,1.23835,1400000.0
2009-01-19 02:30:00,1.23825,1.2393,1.23825,1.23905,24600000.0
2009-01-19 02:31:00,1.23905,1.23905,1.23885,1.23895,63200000.0
2009-01-19 02:32:00,1.23895,1.23895,1.2389,1.2389,63200000.0
2009-01-19 02:33:00,1.2389,1.2389,1.2389,1.2389,60200000.0
2009-01-19 02:34:00,1.2389,1.2389,1.2389,1.2389,36400000.0
2009-01-19 02:35:00,1.2389,1.2389,1.2389,1.2389,21200000.0
2009-01-19 02:36:00,1.2389,1.23895,1.2389,1.2389,76800000.0
2009-01-19 02:37:00,1.2389,1.2396,1.23875,1.2389,61400000.0
2009-01-19 02:38:00,1.2394,1.2394,1.23875,1.239,14800000.0
2009-01-19 02:39:00,1.23885,1.23945,1.23885,1.23885,18000000.0
2009-01-19 02:40:00,1.2393,1.2393,1.2389,1.2389,10600000.0
2009-01-19 02:41:00,1.2389,1.239,1.2389,1.239,10800000.0
2009-01-19 02:42:00,1.23895,1.23895,1.23895,1.23895,5400000.0
2009-01-19 02:43:00,1.23895,1.23895,1.23895,1.23895,5400000.0
2009-01-19 02:44:00,1.239,1.239,1.23895,1.23895,7600000.0
2009-01-19 02:45:00,1.23895,1.2394,1.23895,1.239,71400000.0
2009-01-19 02:46:00,1.2391,1.23915,1.2391,1.23915,18400000.0
2009-01-19 02:47:00,1.23915,1.23915,1.23915,1.23915,15200000.0
2009-01-19 02:48:00,1.23915,1.24015,1.23915,1.24015,24800000.0
2009-01-19 02:49:00,1.2402,1.2402,1.24,1.24005,53200000.0
2009-01-19 02:50:00,1.24005,1.2409,1.24,1.2409,254200000.0
2009-01-19 02:51:00,1.24095,1.24195,1.24095,1.24195,77600000.0
2009-01-19 02:52:00,1.24205,1.2423,1.24205,1.2423,71200000.0
2009-01-19 02:53:00,1.2425,1.2429,1.24145,1.24245,62000000.0
2009-01-19 02:54:00,1.24255,1.2429,1.24245,1.2426,45400000.0
2009-01-19 02:55:00,1.2426,1.2437,1.24255,1.2436,92000000.0
2009-01-19 02:56:00,1.24335,1.24335,1.2426,1.24285,64000000.0
2009-01-19 02:57:00,1.24315,1.24315,1.24285,1.24295,29400000.0
2009-01-19 02:58:00,1.24305,1.2439,1.24285,1.2439,30800000.0
2009-01-19 02:59:00,1.24395,1.2441,1.2431,1.24395,128400001.0
2009-01-19 03:00:00,1.2441,1.2441,1.24315,1.2436,58600000.0
2009-01-19 03:01:00,1.24305,1.24375,1.24275,1.24285,64000000.0
2009-01-19 03:02:00,1.24285,1.24295,1.24285,1.24285,39800000.0
2009-01-19 03:03:00,1.24285,1.24285,1.2417,1.2421,55000000.0
2009-01-19 03:04:00,1.24205,1.24215,1.24205,1.24215,42800000.0
2009-01-19 03:05:00,1.24215,1.2423,1.24215,1.2423,107600000.0
2009-01-19 03:06:00,1.24235,1.24235,1.2423,1.24235,38000000.0
2009-01-19 03:07:00,1.24235,1.24275,1.24235,1.2427,29600000.0
2009-01-19 03:08:00,1.2427,1.2427,1.2427,1.2427,2400000.0
2009-01-19 03:09:00,1.2427,1.2427,1.24165,1.24165,138400002.0
2009-01-19 03:10:00,1.24165,1.24185,1.24155,1.24185,9000000.0
2009-01-19 03:11:00,1.24155,1.24195,1.24155,1.24155,7000000.0
2009-01-19 03:12:00,1.24165,1.2417,1.23955,1.23955,58800000.0
2009-01-19 03:13:00,1.2398,1.2409,1.2398,1.2409,72200000.0
2009-01-19 03:14:00,1.24095,1.24155,1.24015,1.24015,65000000.0
2009-01-19 03:15:00,1.24015,1.2402,1.24015,1.2402,35200000.0
2009-01-19 03:16:00,1.2402,1.2404,1.2402,1.2402,90000000.0
2009-01-19 03:17:00,1.2402,1.2407,1.24005,1.2404,10000000.0
2009-01-19 03:18:00,1.24045,1.24045,1.24045,1.24045,5000000.0
2009-01-19 03:19:00,1.2408,1.24105,1.2403,1.24085,88000000.0
2009-01-19 03:20:00,1.2409,1.24135,1.2409,1.24135,35200000.0
2009-01-19 03:21:00,1.24115,1.24135,1.24105,1.24135,40400000.0
2009-01-19 03:22:00,1.24135,1.24145,1.24115,1.24145,51200000.0
2009-01-19 03:23:00,1.24159,1.24159,1.24097,1.24123,12200000.0
2009-01-19 03:24:00,1.2416,1.24165,1.2416,1.24165,4000000.0
2009-01-19 03:25:00,1.24122,1.24153,1.24114,1.24122,18200000.0
2009-01-19 03:26:00,1.24107,1.24131,1.24099,1.24113,30799999.0
2009-01-19 03:27:00,1.2411,1.2411,1.2411,1.2411,5200000.0
2009-01-19 03:28:00,1.24135,1.24165,1.2413,1.2414,49200000.0
2009-01-19 03:29:00,1.24101,1.2414,1.24101,1.24125,32400000.0
2009-01-19 03:30:00,1.2415,1.2415,1.24138,1.24138,7200000.0
2009-01-19 03:31:00,1.24145,1.24149,1.24129,1.24138,25400000.0
2009-01-19 03:32:00,1.24138,1.24138,1.24132,1.24136,8200000.0
2009-01-19 03:33:00,1.24098,1.24098,1.24098,1.24098,2400000.0
2009-01-19 03:34:00,1.2412,1.2412,1.2412,1.2412,3200000.0
2009-01-19 03:35:00,1.24126,1.24145,1.24094,1.24145,34600000.0
2009-01-19 03:36:00,1.24125,1.24145,1.24125,1.24145,8200000.0
2009-01-19 03:37:00,1.24088,1.24142,1.24065,1.24102,18400000.0
2009-01-19 03:38:00,1.2416,1.2416,1.24145,1.24155,4000000.0
2009-01-19 03:39:00,1.24145,1.24145,1.24145,1.24145,1000000.0
2009-01-19 03:40:00,1.24155,1.24155,1.24145,1.24145,2000000.0
2009-01-19 03:41:00,1.24145,1.24145,1.24145,1.24145,11000000.0
2009-01-19 03:42:00,1.24084,1.2418,1.24081,1.24117,14800000.0
2009-01-19 03:43:00,1.24057,1.24141,1.24057,1.24067,11800000.0
2009-01-19 03:44:00,1.24042,1.2405,1.24042,1.2405,6000000.0
2009-01-19 03:45:00,1.2408,1.24142,1.2408,1.24096,20200000.0
2009-01-19 03:46:00,1.24145,1.24145,1.24085,1.24085,11600000.0
2009-01-19 03:47:00,1.24055,1.24085,1.24055,1.24065,14800000.0
2009-01-19 03:48:00,1.2407,1.24115,1.2407,1.24115,52800000.0
2009-01-19 03:49:00,1.24115,1.24115,1.2409,1.2409,6400000.0
2009-01-19 03:50:00,1.24105,1.2418,1.2406,1.2407,92600000.0
2009-01-19 03:51:00,1.2408,1.24095,1.2408,1.24095,6400000.0
2009-01-19 03:52:00,1.24075,1.24075,1.24075,1.24075,3200000.0
2009-01-19 03:53:00,1.24083,1.24118,1.24083,1.24117,25600000.0
2009-01-19 03:54:00,1.2408,1.2408,1.24055,1.24057,17800000.0
2009-01-19 03:55:00,1.24076,1.24103,1.24074,1.24091,23400000.0
2009-01-19 03:56:00,1.24111,1.24111,1.2406,1.2406,23400000.0
2009-01-19 03:57:00,1.2408,1.2408,1.24065,1.24075,48400000.0
2009-01-19 03:58:00,1.2408,1.2408,1.2406,1.24065,8200000.0
2009-01-19 03:59:00,1.24065,1.24075,1.24065,1.24075,11400000.0
2009-01-19 04:00:00,1.2406,1.2406,1.2406,1.2406,1000000.0
2009-01-19 04:01:00,1.24077,1.24077,1.24035,1.24035,17200000.0
2009-01-19 04:02:00,1.24058,1.24058,1.24022,1.24036,23600000.0
2009-01-19 04:03:00,1.24065,1.24065,1.2399,1.2403,16800000.0
2009-01-19 04:04:00,1.24025,1.24025,1.24025,1.24025,3200000.0
2009-01-19 04:05:00,1.2405,1.2405,1.2405,1.2405,1000000.0
2009-01-19 04:06:00,1.24005,1.2402,1.24005,1.2402,9600000.0
2009-01-19 04:07:00,1.24025,1.24028,1.2401,1.24025,93200000.0
2009-01-19 04:08:00,1.2402,1.2402,1.2402,1.2402,12800000.0
2009-01-19 04:09:00,1.24009,1.24063,1.24009,1.24024,101800000.0
2009-01-19 04:10:00,1.2402,1.2402,1.2402,1.2402,12800000.0
2009-01-19 04:11:00,1.2403,1.24046,1.24017,1.2404,112800000.0
2009-01-19 04:12:00,1.2402,1.2402,1.24015,1.24015,12800000.0
2009-01-19 04:13:00,1.23988,1.2401,1.23975,1.23985,60600000.0
2009-01-19 04:14:00,1.2402,1.24047,1.24007,1.24023,157600000.0
2009-01-19 04:15:00,1.24015,1.24015,1.24005,1.24005,22000000.0
2009-01-19 04:16:00,1.24005,1.24005,1.23955,1.2396,74400000.0
2009-01-19 04:17:00,1.2396,1.2401,1.2396,1.24,110400000.0
2009-01-19 04:18:00,1.24,1.24,1.23945,1.23945,46400000.0
2009-01-19 04:19:00,1.2395,1.2395,1.23915,1.2392,38800000.0
2009-01-19 04:20:00,1.2392,1.2394,1.2392,1.2394,59200000.0
2009-01-19 04:21:00,1.23945,1.23945,1.2392,1.2392,11600000.0
2009-01-19 04:22:00,1.23939,1.23939,1.23908,1.23908,24600000.0
2009-01-19 04:23:00,1.2393,1.2393,1.23925,1.23925,8400000.0
2009-01-19 04:24:00,1.23893,1.23905,1.2389,1.23895,55400000.0
2009-01-19 04:25:00,1.23925,1.23925,1.23925,1.23925,9600000.0
2009-01-19 04:26:00,1.23925,1.23965,1.23925,1.23945,48000000.0
2009-01-19 04:27:00,1.23945,1.2396,1.23945,1.2396,38400000.0
2009-01-19 04:28:00,1.23965,1.23965,1.2395,1.2395,38400000.0
2009-01-19 04:29:00,1.2395,1.2395,1.2394,1.2394,19200000.0
2009-01-19 04:30:00,1.2394,1.23945,1.2393,1.23945,9600000.0
2009-01-19 04:31:00,1.23925,1.23925,1.23925,1.23925,3200000.0
2009-01-19 04:32:00,1.23925,1.2394,1.2391,1.2391,38000000.0
2009-01-19 04:33:00,1.23915,1.2392,1.23915,1.23915,9200000.0
2009-01-19 04:34:00,1.2392,1.2392,1.2391,1.2391,58000000.0
2009-01-19 04:35:00,1.2391,1.2391,1.23855,1.23855,61000000.0
2009-01-19 04:36:00,1.23855,1.23855,1.23825,1.23845,45600000.0
2009-01-19 04:37:00,1.23845,1.23845,1.23835,1.23835,6200000.0
2009-01-19 04:38:00,1.23835,1.2395,1.23835,1.2395,41600000.0
2009-01-19 04:39:00,1.23965,1.23995,1.23905,1.23905,48000000.0
2009-01-19 04:40:00,1.2392,1.2392,1.2386,1.23865,46000000.0
2009-01-19 04:41:00,1.2388,1.2388,1.2388,1.2388,6400000.0
2009-01-19 04:42:00,1.2391,1.2391,1.2391,1.2391,2000000.0
2009-01-19 04:43:00,1.23885,1.23885,1.2388,1.2388,11800000.0
2009-01-19 04:44:00,1.23865,1.23865,1.23865,1.23865,3200000.0
2009-01-19 04:45:00,1.23875,1.23885,1.23875,1.23885,5200000.0
2009-01-19 04:46:00,1.23885,1.2389,1.23885,1.2389,6400000.0
2009-01-19 04:47:00,1.23865,1.23865,1.23865,1.23865,3200000.0
2009-01-19 04:48:00,1.2389,1.23913,1.23879,1.23891,67200000.0
2009-01-19 04:49:00,1.23875,1.2394,1.23875,1.23875,17800000.0
2009-01-19 04:50:00,1.2388,1.2388,1.2388,1.2388,3200000.0
2009-01-19 04:51:00,1.2388,1.2388,1.2388,1.2388,3200000.0
2009-01-19 04:52:00,1.23885,1.239,1.2388,1.2389,37200000.0
2009-01-19 04:53:00,1.239,1.239,1.2389,1.2389,12800000.0
2009-01-19 04:54:00,1.23895,1.23895,1.23895,1.23895,6400000.0
2009-01-19 04:55:00,1.239,1.239,1.2389,1.2389,6400000.0
2009-01-19 04:56:00,1.2388,1.239,1.2388,1.2389,28800000.0
2009-01-19 04:57:00,1.239,1.239,1.2389,1.2389,9600000.0
2009-01-19 04:58:00,1.2389,1.239,1.2389,1.2389,12800000.0
2009-01-19 04:59:00,1.2388,1.2388,1.2388,1.2388,3200000.0
2009-01-19 05:00:00,1.2388,1.2392,1.2388,1.239,49600000.0
2009-01-19 05:01:00,1.23905,1.23905,1.2388,1.2388,38400000.0
2009-01-19 05:02:00,1.23885,1.2391,1.23885,1.2391,66400000.0
2009-01-19 05:03:00,1.2391,1.2396,1.2391,1.23945,59400000.0
2009-01-19 05:04:00,1.23945,1.23965,1.2392,1.2396,25000000.0
2009-01-19 05:05:00,1.2391,1.2396,1.23905,1.23905,10600000.0
2009-01-19 05:06:00,1.2393,1.24035,1.2393,1.24025,52000000.0
2009-01-19 05:07:00,1.24035,1.24055,1.23965,1.2398,110800000.0
2009-01-19 05:08:00,1.23955,1.2396,1.23935,1.23935,12800000.0
2009-01-19 05:09:00,1.2393,1.2393,1.2392,1.2392,19200000.0
2009-01-19 05:10:00,1.23915,1.23915,1.23895,1.23895,11200000.0
2009-01-19 05:11:00,1.2393,1.2393,1.2392,1.2393,28800000.0
2009-01-19 05:12:00,1.2393,1.2394,1.2393,1.2393,28800000.0
2009-01-19 05:13:00,1.23935,1.23935,1.23935,1.23935,3200000.0
2009-01-19 05:14:00,1.23915,1.2393,1.23915,1.2393,27200000.0
2009-01-19 05:15:00,1.23915,1.2395,1.23915,1.2394,58400000.0
2009-01-19 05:16:00,1.2394,1.2394,1.2394,1.2394,3200000.0
2009-01-19 05:17:00,1.23887,1.23911,1.23873,1.23892,65200000.0
2009-01-19 05:18:00,1.2393,1.2393,1.2393,1.2393,3200000.0
2009-01-19 05:19:00,1.2394,1.2394,1.2394,1.2394,3200000.0
2009-01-19 05:20:00,1.2394,1.2394,1.2393,1.2393,6400000.0
2009-01-19 05:21:00,1.23925,1.23935,1.23925,1.23935,6400000.0
2009-01-19 05:22:00,1.23935,1.23935,1.2393,1.2393,6400000.0
2009-01-19 05:23:00,1.2392,1.2392,1.2392,1.2392,11200000.0
2009-01-19 05:24:00,1.23925,1.23925,1.23925,1.23925,6400000.0
2009-01-19 05:25:00,1.2392,1.2392,1.2386,1.2386,43400000.0
2009-01-19 05:26:00,1.23865,1.23885,1.2385,1.2385,48400000.0
2009-01-19 05:27:00,1.2386,1.23885,1.2386,1.2388,22400000.0
2009-01-19 05:28:00,1.23875,1.23875,1.2386,1.2386,12800000.0
2009-01-19 05:29:00,1.2384,1.23885,1.2383,1.2387,49600001.0
2009-01-19 05:30:00,1.2386,1.2387,1.2386,1.2387,19200000.0
2009-01-19 05:31:00,1.23875,1.239,1.23875,1.239,22000000.0
2009-01-19 05:32:00,1.239,1.23945,1.23895,1.23945,62400000.0
2009-01-19 05:33:00,1.23945,1.2396,1.2394,1.2396,45200000.0
2009-01-19 05:34:00,1.2396,1.24005,1.2394,1.2397,68200000.0
2009-01-19 05:35:00,1.23965,1.23965,1.23965,1.23965,3200000.0
2009-01-19 05:36:00,1.23955,1.2399,1.23955,1.2399,9200000.0
2009-01-19 05:37:00,1.23951,1.23977,1.23945,1.23963,66000000.0
2009-01-19 05:38:00,1.23952,1.23954,1.23911,1.23911,14600000.0
2009-01-19 05:39:00,1.2399,1.24075,1.2399,1.2402,36400000.0
2009-01-19 05:40:00,1.24025,1.24025,1.23995,1.23995,18000000.0
2009-01-19 05:41:00,1.24005,1.24005,1.2397,1.2399,106000000.0
2009-01-19 05:42:00,1.2399,1.2402,1.2395,1.2397,72000000.0
2009-01-19 05:43:00,1.23975,1.23975,1.23965,1.23965,11600000.0
2009-01-19 05:44:00,1.23975,1.23975,1.23965,1.23965,8400000.0
2009-01-19 05:45:00,1.23975,1.23975,1.2396,1.2396,14400000.0
2009-01-19 05:46:00,1.2396,1.23965,1.2396,1.23965,33600000.0
2009-01-19 05:47:00,1.2397,1.2397,1.2396,1.2396,17600000.0
2009-01-19 05:48:00,1.2396,1.23975,1.2396,1.23965,76000000.0
2009-01-19 05:49:00,1.2396,1.2396,1.2392,1.2392,32000000.0
2009-01-19 05:50:00,1.2391,1.23945,1.2384,1.2384,70200000.0
2009-01-19 05:51:00,1.2384,1.2386,1.2384,1.2386,79400000.0
2009-01-19 05:52:00,1.23865,1.23865,1.23865,1.23865,6400000.0
2009-01-19 05:53:00,1.23865,1.23865,1.23835,1.2385,78800000.0
2009-01-19 05:54:00,1.23845,1.2386,1.23845,1.2386,64000000.0
2009-01-19 05:55:00,1.2386,1.2386,1.2386,1.2386,30400000.0
2009-01-19 05:56:00,1.23865,1.23865,1.2386,1.2386,8000000.0
2009-01-19 05:57:00,1.2386,1.2386,1.2386,1.2386,8000000.0
2009-01-19 05:58:00,1.23865,1.23865,1.2385,1.2385,41600000.0
2009-01-19 05:59:00,1.23855,1.2392,1.23855,1.239,28800000.0
2009-01-19 06:00:00,1.239,1.239,1.23895,1.23895,6400000.0
2009-01-19 06:01:00,1.2387,1.23905,1.2387,1.23905,11600000.0
2009-01-19 06:02:00,1.2386,1.2386,1.2386,1.2386,11200000.0
2009-01-19 06:03:00,1.23875,1.2388,1.23875,1.2388,12800000.0
2009-01-19 06:04:00,1.23905,1.23925,1.23905,1.23925,11600000.0
2009-01-19 06:05:00,1.23915,1.23915,1.23915,1.23915,11600000.0
2009-01-19 06:06:00,1.2392,1.2392,1.23895,1.2392,32000000.0
2009-01-19 06:07:00,1.23885,1.23885,1.23885,1.23885,3200000.0
2009-01-19 06:08:00,1.23895,1.23935,1.23895,1.23935,16000000.0
2009-01-19 06:09:00,1.23915,1.23915,1.23915,1.23915,9600000.0
2009-01-19 06:10:00,1.23954,1.23954,1.2392,1.23941,121600000.0
2009-01-19 06:11:00,1.23953,1.23953,1.239,1.23928,181400000.0
2009-01-19 06:12:00,1.23945,1.23959,1.23925,1.23954,269800000.0
2009-01-19 06:13:00,1.2392,1.2392,1.2392,1.2392,19200000.0
2009-01-19 06:14:00,1.23885,1.23885,1.23885,1.23885,3200000.0
2009-01-19 06:15:00,1.2395,1.23965,1.23945,1.23948,281600000.0
2009-01-19 06:16:00,1.23928,1.23956,1.23922,1.23923,190400000.0
2009-01-19 06:17:00,1.239,1.2393,1.239,1.2393,12800000.0
2009-01-19 06:18:00,1.23905,1.23905,1.23905,1.23905,3200000.0
2009-01-19 06:19:00,1.23939,1.23962,1.23934,1.23962,154800000.0
2009-01-19 06:20:00,1.23905,1.23905,1.23905,1.23905,3200000.0
2009-01-19 06:21:00,1.23962,1.23972,1.2395,1.23965,56400000.0
2009-01-19 06:22:00,1.23905,1.23905,1.23905,1.23905,3200000.0
2009-01-19 06:23:00,1.23938,1.23938,1.23917,1.2393,82800000.0
2009-01-19 06:24:00,1.2396,1.2397,1.23952,1.23968,107000000.0
2009-01-19 06:25:00,1.2394,1.23948,1.2394,1.23948,21800000.0
2009-01-19 06:26:00,1.23905,1.2393,1.23905,1.2393,12800000.0
2009-01-19 06:27:00,1.23905,1.23905,1.23905,1.23905,3200000.0
2009-01-19 06:28:00,1.23916,1.23931,1.23888,1.23931,102400000.0
2009-01-19 06:29:00,1.23918,1.23951,1.23912,1.23951,158200000.0
2009-01-19 06:30:00,1.2391,1.23925,1.23895,1.23925,34800000.0
2009-01-19 06:31:00,1.2394,1.2394,1.2389,1.239,38400000.0
2009-01-19 06:32:00,1.23875,1.23875,1.23875,1.23875,3200000.0
2009-01-19 06:33:00,1.23905,1.23905,1.23905,1.23905,4800000.0
2009-01-19 06:34:00,1.2392,1.2392,1.2392,1.2392,1600000.0
2009-01-19 06:35:00,1.2391,1.2391,1.2387,1.2387,4800000.0
2009-01-19 06:36:00,1.23905,1.23913,1.2389,1.23913,82000000.0
2009-01-19 06:37:00,1.2389,1.2392,1.2389,1.2392,12800000.0
2009-01-19 06:38:00,1.23885,1.23885,1.23885,1.23885,3200000.0
2009-01-19 06:39:00,1.239,1.239,1.239,1.239,3200000.0
2009-01-19 06:40:00,1.2389,1.2393,1.2388,1.23895,70800000.0
2009-01-19 06:41:00,1.2389,1.2389,1.2389,1.2389,3200000.0
2009-01-19 06:42:00,1.2389,1.2389,1.2389,1.2389,3200000.0
2009-01-19 06:43:00,1.239,1.23915,1.239,1.23915,9600000.0
2009-01-19 06:44:00,1.23895,1.23895,1.23895,1.23895,3200000.0
2009-01-19 06:45:00,1.23923,1.2393,1.23918,1.2392,95400000.0
2009-01-19 06:46:00,1.23892,1.23895,1.23851,1.23895,42600000.0
2009-01-19 06:47:00,1.23896,1.23901,1.23885,1.23898,82200000.0
2009-01-19 06:48:00,1.23905,1.23915,1.239,1.239,79600000.0
2009-01-19 06:49:00,1.2392,1.2393,1.23905,1.23925,22400000.0
2009-01-19 06:50:00,1.2391,1.2391,1.2391,1.2391,3200000.0
2009-01-19 06:51:00,1.2392,1.2392,1.2391,1.23913,82400000.0
2009-01-19 06:52:00,1.2391,1.23915,1.23908,1.23913,78200000.0
2009-01-19 06:53:00,1.23915,1.23915,1.23915,1.23915,3200000.0
2009-01-19 06:54:00,1.23915,1.23915,1.23915,1.23915,3200000.0
2009-01-19 06:55:00,1.23915,1.2393,1.23905,1.2393,41600000.0
2009-01-19 06:56:00,1.2391,1.23915,1.2391,1.23915,6400000.0
2009-01-19 06:57:00,1.2394,1.23945,1.23935,1.2394,68600000.0
2009-01-19 06:58:00,1.23915,1.23925,1.23915,1.23925,6400000.0
2009-01-19 06:59:00,1.2391,1.2391,1.2391,1.2391,3200000.0
2009-01-19 07:00:00,1.2391,1.2395,1.2391,1.2395,21200000.0
2009-01-19 07:01:00,1.23955,1.24045,1.23955,1.24045,72600000.0
2009-01-19 07:02:00,1.2402,1.2402,1.2402,1.2402,3200000.0
2009-01-19 07:03:00,1.24035,1.2411,1.2403,1.2405,130000003.0
2009-01-19 07:04:00,1.2407,1.2414,1.2404,1.2404,81600000.0
2009-01-19 07:05:00,1.24045,1.24045,1.23995,1.24,64000000.0
2009-01-19 07:06:00,1.24005,1.24015,1.239,1.24005,68800000.0
2009-01-19 07:07:00,1.23995,1.23995,1.23905,1.23995,46800000.0
2009-01-19 07:08:00,1.2399,1.23995,1.2399,1.23995,15200000.0
2009-01-19 07:09:00,1.2399,1.24,1.2399,1.2399,41000000.0
2009-01-19 07:10:00,1.24005,1.24005,1.24005,1.24005,1000000.0
2009-01-19 07:11:00,1.2398,1.24005,1.2398,1.24005,24400000.0
2009-01-19 07:12:00,1.24015,1.24065,1.2399,1.23995,85000000.0
2009-01-19 07:13:00,1.2402,1.24055,1.2397,1.24045,142400000.0
2009-01-19 07:14:00,1.24045,1.24065,1.24045,1.24065,38400000.0
2009-01-19 07:15:00,1.24065,1.2409,1.24035,1.2409,62400000.0
2009-01-19 07:16:00,1.241,1.241,1.24095,1.24095,8400000.0
2009-01-19 07:17:00,1.24095,1.2411,1.2409,1.24105,78800000.0
2009-01-19 07:18:00,1.2411,1.24165,1.241,1.241,69200000.0
2009-01-19 07:19:00,1.2411,1.2411,1.2409,1.2409,5200000.0
2009-01-19 07:20:00,1.24095,1.2411,1.2409,1.24095,24800000.0
2009-01-19 07:21:00,1.2409,1.24095,1.24045,1.2406,50400000.0
2009-01-19 07:22:00,1.2406,1.2413,1.2406,1.241,67400000.0
2009-01-19 07:23:00,1.241,1.2411,1.24045,1.24075,97400000.0
2009-01-19 07:24:00,1.24065,1.24065,1.24055,1.24055,68800000.0
2009-01-19 07:25:00,1.24055,1.24065,1.24055,1.24055,71000000.0
2009-01-19 07:26:00,1.24055,1.24075,1.2405,1.24055,49200000.0
2009-01-19 07:27:00,1.24055,1.24075,1.24055,1.2406,64800000.0
2009-01-19 07:28:00,1.2406,1.2408,1.24055,1.24055,71000000.0
2009-01-19 07:29:00,1.2407,1.2409,1.24045,1.2409,64200000.0
2009-01-19 07:30:00,1.24095,1.24165,1.2409,1.24135,47600000.0
2009-01-19 07:31:00,1.24135,1.24145,1.24135,1.24135,8000000.0
2009-01-19 07:32:00,1.24165,1.24165,1.24165,1.24165,8000000.0
2009-01-19 07:33:00,1.24165,1.24165,1.24165,1.24165,4000000.0
2009-01-19 07:34:00,1.24165,1.24165,1.24165,1.24165,4000000.0
2009-01-19 07:35:00,1.24165,1.2418,1.24155,1.2418,16000000.0
2009-01-19 07:36:00,1.24185,1.24285,1.24185,1.2425,114000000.0
2009-01-19 07:37:00,1.2425,1.2425,1.2415,1.2415,10200000.0
2009-01-19 07:38:00,1.2416,1.2416,1.2399,1.241,166400000.0
2009-01-19 07:39:00,1.24105,1.24225,1.2399,1.24225,146600000.0
2009-01-19 07:40:00,1.24225,1.24245,1.24205,1.24215,32000000.0
2009-01-19 07:41:00,1.24191,1.242,1.24186,1.24192,123600000.0
2009-01-19 07:42:00,1.2422,1.2422,1.24215,1.24215,6400000.0
2009-01-19 07:43:00,1.24225,1.24245,1.2422,1.2422,19200000.0
2009-01-19 07:44:00,1.24215,1.24245,1.2421,1.24215,32000000.0
2009-01-19 07:45:00,1.24215,1.24225,1.24215,1.24225,12800000.0
2009-01-19 07:46:00,1.242,1.243,1.2419,1.2419,256000000.0
2009-01-19 07:47:00,1.2418,1.2419,1.2406,1.2418,56000000.0
2009-01-19 07:48:00,1.2417,1.2417,1.2417,1.2417,26400000.0
2009-01-19 07:49:00,1.24185,1.24195,1.24185,1.24195,25600000.0
2009-01-19 07:50:00,1.24225,1.24245,1.2422,1.2422,40000000.0
2009-01-19 07:51:00,1.2421,1.24215,1.2421,1.24215,2000000.0
2009-01-19 07:52:00,1.2419,1.24245,1.2418,1.2422,45000000.0
2009-01-19 07:53:00,1.24195,1.2421,1.24135,1.2421,49600000.0
2009-01-19 07:54:00,1.2425,1.24265,1.24195,1.24195,10400000.0
2009-01-19 07:55:00,1.2426,1.2426,1.24195,1.24195,8400000.0
2009-01-19 07:56:00,1.2421,1.2422,1.2421,1.2422,26400000.0
2009-01-19 07:57:00,1.2425,1.2425,1.24205,1.2423,40800000.0
2009-01-19 07:58:00,1.2426,1.24275,1.242,1.242,89400000.0
2009-01-19 07:59:00,1.2421,1.2421,1.2409,1.2418,138400000.0
2009-01-19 08:00:00,1.2419,1.2419,1.24065,1.24065,256800001.0
2009-01-19 08:01:00,1.24085,1.2415,1.2403,1.2415,124800000.0
2009-01-19 08:02:00,1.2415,1.24215,1.24145,1.24215,228200000.0
2009-01-19 08:03:00,1.2422,1.24225,1.24185,1.2419,132200000.0
2009-01-19 08:04:00,1.24215,1.24225,1.2418,1.24225,14000000.0
2009-01-19 08:05:00,1.2418,1.24215,1.2418,1.2419,82000000.0
2009-01-19 08:06:00,1.2419,1.2419,1.2419,1.2419,4800000.0
2009-01-19 08:07:00,1.24167,1.24176,1.24144,1.24144,173399997.0
2009-01-19 08:08:00,1.24195,1.24195,1.2419,1.2419,8000000.0
2009-01-19 08:09:00,1.2419,1.2419,1.2419,1.2419,4800000.0
2009-01-19 08:10:00,1.2419,1.2419,1.2419,1.2419,69600000.0
2009-01-19 08:11:00,1.2419,1.2419,1.2414,1.2414,13600000.0
2009-01-19 08:12:00,1.2415,1.2415,1.24065,1.24115,115800000.0
2009-01-19 08:13:00,1.24155,1.2419,1.24105,1.2415,121600000.0
2009-01-19 08:14:00,1.2415,1.2415,1.24095,1.24115,99200000.0
2009-01-19 08:15:00,1.2412,1.2421,1.24095,1.2412,194400000.0
2009-01-19 08:16:00,1.2412,1.2412,1.23975,1.23975,65600000.0
2009-01-19 08:17:00,1.23965,1.2409,1.23825,1.24015,128400000.0
2009-01-19 08:18:00,1.23964,1.24011,1.23961,1.24011,53600000.0
2009-01-19 08:19:00,1.23985,1.24065,1.23985,1.24005,33600000.0
2009-01-19 08:20:00,1.23985,1.2399,1.23965,1.23965,36800000.0
2009-01-19 08:21:00,1.2397,1.2397,1.23885,1.23885,19200000.0
2009-01-19 08:22:00,1.23895,1.2397,1.23875,1.23935,152000000.0
2009-01-19 08:23:00,1.23935,1.2398,1.23935,1.2394,38400000.0
2009-01-19 08:24:00,1.23935,1.23985,1.23935,1.23985,28800000.0
2009-01-19 08:25:00,1.2399,1.2401,1.23935,1.23935,65600000.0
2009-01-19 08:26:00,1.2396,1.23985,1.2396,1.23985,12800000.0
2009-01-19 08:27:00,1.2398,1.2398,1.2398,1.2398,3200000.0
2009-01-19 08:28:00,1.2399,1.24075,1.23925,1.23925,59600001.0
2009-01-19 08:29:00,1.2396,1.2397,1.2396,1.2397,16200000.0
2009-01-19 08:30:00,1.23998,1.24002,1.23974,1.23981,86200000.0
2009-01-19 08:31:00,1.2396,1.2396,1.2396,1.2396,3200000.0
2009-01-19 08:32:00,1.2398,1.23983,1.23938,1.23977,181400000.0
2009-01-19 08:33:00,1.23985,1.23985,1.23985,1.23985,1000000.0
2009-01-19 08:34:00,1.24022,1.24036,1.23998,1.23998,97400000.0
2009-01-19 08:35:00,1.23995,1.23995,1.23995,1.23995,4000000.0
2009-01-19 08:36:00,1.23957,1.23973,1.23928,1.2393,54200000.0
2009-01-19 08:37:00,1.23935,1.23935,1.2393,1.2393,6400000.0
2009-01-19 08:38:00,1.23975,1.2399,1.23925,1.2394,25600000.0
2009-01-19 08:39:00,1.2394,1.2394,1.2394,1.2394,3200000.0
2009-01-19 08:40:00,1.23974,1.23974,1.23913,1.23913,46800000.0
2009-01-19 08:41:00,1.23945,1.23945,1.23945,1.23945,3200000.0
2009-01-19 08:42:00,1.23953,1.24004,1.23951,1.24004,157600000.0
2009-01-19 08:43:00,1.2391,1.2391,1.2391,1.2391,3200000.0
2009-01-19 08:44:00,1.23935,1.2395,1.23935,1.2395,12800000.0
2009-01-19 08:45:00,1.2398,1.24075,1.2398,1.24075,9400000.0
2009-01-19 08:46:00,1.24075,1.2414,1.24035,1.2409,81800000.0
2009-01-19 08:47:00,1.2411,1.2416,1.2407,1.2409,227199999.0
2009-01-19 08:48:00,1.24105,1.2414,1.2406,1.24125,106800000.0
2009-01-19 08:49:00,1.2414,1.2414,1.24065,1.24085,64800000.0
2009-01-19 08:50:00,1.2407,1.2409,1.2407,1.24075,45600000.0
2009-01-19 08:51:00,1.24075,1.24075,1.24075,1.24075,5200000.0
2009-01-19 08:52:00,1.24075,1.24075,1.24075,1.24075,8400000.0
2009-01-19 08:53:00,1.24075,1.24075,1.24075,1.24075,5200000.0
2009-01-19 08:54:00,1.24101,1.24101,1.2406,1.24095,65400000.0
2009-01-19 08:55:00,1.24075,1.24075,1.24075,1.24075,19400000.0
2009-01-19 08:56:00,1.24075,1.24075,1.24075,1.24075,18400000.0
2009-01-19 08:57:00,1.24075,1.2409,1.2407,1.24075,51000000.0
2009-01-19 08:58:00,1.24075,1.24075,1.24075,1.24075,5200000.0
2009-01-19 08:59:00,1.24084,1.24118,1.24073,1.24118,210000000.0
2009-01-19 09:00:00,1.24085,1.2416,1.24085,1.2416,67400000.0
2009-01-19 09:01:00,1.2417,1.24175,1.2413,1.2413,23200000.0
2009-01-19 09:02:00,1.2415,1.24205,1.24145,1.24205,55200000.0
2009-01-19 09:03:00,1.24215,1.24215,1.24195,1.24195,12600000.0
2009-01-19 09:04:00,1.24195,1.24195,1.24195,1.24195,2000000.0
2009-01-19 09:05:00,1.24163,1.24217,1.24163,1.24182,83600000.0
2009-01-19 09:06:00,1.24195,1.24195,1.24195,1.24195,4000000.0
2009-01-19 09:07:00,1.24198,1.24211,1.24162,1.242,253000000.0
2009-01-19 09:08:00,1.24195,1.24235,1.24195,1.24235,11600000.0
2009-01-19 09:09:00,1.24195,1.24255,1.24195,1.24255,39200000.0
2009-01-19 09:10:00,1.2424,1.2429,1.2418,1.24195,54600000.0
2009-01-19 09:11:00,1.24195,1.24295,1.2419,1.24235,42000000.0
2009-01-19 09:12:00,1.2425,1.2425,1.2425,1.2425,7400000.0
2009-01-19 09:13:00,1.24255,1.24325,1.24255,1.2431,33800000.0
2009-01-19 09:14:00,1.2431,1.2431,1.2424,1.24265,28800000.0
2009-01-19 09:15:00,1.24219,1.24275,1.24219,1.24275,155200003.0
2009-01-19 09:16:00,1.24265,1.243,1.24265,1.243,19200000.0
2009-01-19 09:17:00,1.2431,1.2451,1.24305,1.2438,95060000.0
2009-01-19 09:18:00,1.24435,1.24465,1.24435,1.2446,13000000.0
2009-01-19 09:19:00,1.24455,1.24455,1.24455,1.24455,16800000.0
2009-01-19 09:20:00,1.2446,1.2456,1.2444,1.24535,100400000.0
2009-01-19 09:21:00,1.2454,1.2457,1.2446,1.24535,135400000.0
2009-01-19 09:22:00,1.24535,1.2456,1.2447,1.24555,46800000.0
2009-01-19 09:23:00,1.24555,1.24605,1.2447,1.24605,89000000.0
2009-01-19 09:24:00,1.2461,1.2468,1.24585,1.246,264600002.0
2009-01-19 09:25:00,1.24645,1.2466,1.24645,1.2466,12000000.0
2009-01-19 09:26:00,1.2466,1.2466,1.24585,1.2461,62600000.0
2009-01-19 09:27:00,1.2461,1.2463,1.246,1.2463,15600000.0
2009-01-19 09:28:00,1.2464,1.24645,1.2456,1.2458,108000000.0
2009-01-19 09:29:00,1.24575,1.24575,1.24565,1.24565,118800000.0
2009-01-19 09:30:00,1.24565,1.24565,1.24475,1.2452,45200000.0
2009-01-19 09:31:00,1.24525,1.24525,1.24455,1.24455,49600000.0
2009-01-19 09:32:00,1.24465,1.2457,1.24425,1.2457,152400000.0
2009-01-19 09:33:00,1.2457,1.2457,1.2454,1.2457,38800000.0
2009-01-19 09:34:00,1.24575,1.24585,1.24345,1.24375,203000000.0
2009-01-19 09:35:00,1.24385,1.2449,1.24385,1.2449,75400000.0
2009-01-19 09:36:00,1.24495,1.24505,1.24495,1.24505,13800000.0
2009-01-19 09:37:00,1.24565,1.2458,1.24525,1.2453,23600000.0
2009-01-19 09:38:00,1.24535,1.2456,1.2453,1.2454,31000000.0
2009-01-19 09:39:00,1.24536,1.24565,1.2451,1.24517,136800000.0
2009-01-19 09:40:00,1.2456,1.24565,1.24555,1.24565,29800000.0
2009-01-19 09:41:00,1.24565,1.24565,1.24545,1.24565,33000000.0
2009-01-19 09:42:00,1.2457,1.2458,1.24555,1.24555,44800000.0
2009-01-19 09:43:00,1.2456,1.246,1.2452,1.2453,51400000.0
2009-01-19 09:44:00,1.2454,1.24555,1.2454,1.24555,5200000.0
2009-01-19 09:45:00,1.2459,1.24655,1.2458,1.246,32400000.0
2009-01-19 09:46:00,1.246,1.24635,1.2455,1.2463,70400000.0
2009-01-19 09:47:00,1.24645,1.2469,1.24635,1.24645,72400000.0
2009-01-19 09:48:00,1.24655,1.2471,1.2463,1.24695,134000000.0
2009-01-19 09:49:00,1.24695,1.24695,1.24585,1.24645,21800000.0
2009-01-19 09:50:00,1.246,1.24765,1.246,1.24685,244000000.0
2009-01-19 09:51:00,1.2469,1.2473,1.24595,1.24595,231600000.0
2009-01-19 09:52:00,1.24595,1.24595,1.24595,1.24595,1000000.0
2009-01-19 09:53:00,1.24602,1.24602,1.24554,1.24554,340000000.0
2009-01-19 09:54:00,1.24595,1.24595,1.24595,1.24595,18800000.0
2009-01-19 09:55:00,1.24595,1.24615,1.24595,1.24615,33000000.0
2009-01-19 09:56:00,1.2463,1.2466,1.24615,1.24655,91600000.0
2009-01-19 09:57:00,1.24655,1.24655,1.2461,1.2461,77800000.0
2009-01-19 09:58:00,1.2461,1.24625,1.24605,1.24605,65000000.0
2009-01-19 09:59:00,1.2461,1.24655,1.24605,1.24605,121800000.0
2009-01-19 10:00:00,1.24595,1.2465,1.24595,1.2464,109600000.0
2009-01-19 10:01:00,1.24635,1.24635,1.2462,1.2462,52200000.0
2009-01-19 10:02:00,1.2462,1.24665,1.2462,1.2463,59600000.0
2009-01-19 10:03:00,1.2463,1.2473,1.24595,1.24705,142800000.0
2009-01-19 10:04:00,1.24715,1.24715,1.2468,1.2469,29800000.0
2009-01-19 10:05:00,1.2469,1.247,1.2467,1.24695,13600000.0
2009-01-19 10:06:00,1.2469,1.2469,1.2469,1.2469,2000000.0
2009-01-19 10:07:00,1.24695,1.24695,1.24605,1.2463,36200000.0
2009-01-19 10:08:00,1.2464,1.2465,1.2463,1.24635,22400000.0
2009-01-19 10:09:00,1.24635,1.2466,1.2463,1.24635,103200000.0
2009-01-19 10:10:00,1.2464,1.24665,1.2457,1.2457,290200000.0
2009-01-19 10:11:00,1.24585,1.24585,1.24445,1.24495,120400000.0
2009-01-19 10:12:00,1.24505,1.24505,1.244,1.24425,72200000.0
2009-01-19 10:13:00,1.24425,1.24455,1.2441,1.24435,31800000.0
2009-01-19 10:14:00,1.24425,1.24475,1.24425,1.24465,37400000.0
2009-01-19 10:15:00,1.24465,1.24465,1.24445,1.24445,26800000.0
2009-01-19 10:16:00,1.24455,1.2446,1.2435,1.2435,98600000.0
2009-01-19 10:17:00,1.2435,1.2435,1.2429,1.2429,80600000.0
2009-01-19 10:18:00,1.2429,1.2429,1.24205,1.24215,115000000.0
2009-01-19 10:19:00,1.24215,1.24215,1.2397,1.24135,216100000.0
2009-01-19 10:20:00,1.24135,1.2421,1.2405,1.2421,72200000.0
2009-01-19 10:21:00,1.2421,1.2421,1.24205,1.24205,20200000.0
2009-01-19 10:22:00,1.24205,1.2421,1.24205,1.24205,27800000.0
2009-01-19 10:23:00,1.24205,1.24205,1.2417,1.2419,49000000.0
2009-01-19 10:24:00,1.2421,1.2421,1.2417,1.2417,8400000.0
2009-01-19 10:25:00,1.24175,1.24175,1.24175,1.24175,2000000.0
2009-01-19 10:26:00,1.24157,1.24184,1.24103,1.24142,130199999.0
2009-01-19 10:27:00,1.24105,1.24163,1.24105,1.2411,182000000.0
2009-01-19 10:28:00,1.2418,1.2418,1.24175,1.24175,4000000.0
2009-01-19 10:29:00,1.24175,1.243,1.2417,1.24225,92800000.0
2009-01-19 10:30:00,1.24245,1.2425,1.2416,1.24175,81000000.0
2009-01-19 10:31:00,1.24175,1.24175,1.2417,1.2417,17600000.0
2009-01-19 10:32:00,1.2417,1.2417,1.24075,1.24105,62400000.0
2009-01-19 10:33:00,1.24125,1.24125,1.24105,1.2411,21200000.0
2009-01-19 10:34:00,1.2413,1.24155,1.2413,1.24155,25600000.0
2009-01-19 10:35:00,1.24165,1.2418,1.24115,1.2413,136200000.0
2009-01-19 10:36:00,1.2413,1.24165,1.2413,1.24135,45200000.0
2009-01-19 10:37:00,1.24135,1.24135,1.2412,1.24125,15400000.0
2009-01-19 10:38:00,1.24125,1.24225,1.24115,1.24225,90600000.0
2009-01-19 10:39:00,1.24225,1.24225,1.242,1.242,36000000.0
2009-01-19 10:40:00,1.242,1.24205,1.24145,1.24165,97200000.0
2009-01-19 10:41:00,1.24175,1.24195,1.24175,1.24175,49800000.0
2009-01-19 10:42:00,1.24165,1.2418,1.24165,1.2418,14800000.0
2009-01-19 10:43:00,1.2418,1.2419,1.24175,1.2418,65800000.0
2009-01-19 10:44:00,1.2418,1.2418,1.24145,1.2415,19200000.0
2009-01-19 10:45:00,1.2415,1.2416,1.2415,1.2416,8800000.0
2009-01-19 10:46:00,1.24155,1.2419,1.24155,1.24175,60600000.0
2009-01-19 10:47:00,1.24175,1.24175,1.2417,1.2417,6400000.0
2009-01-19 10:48:00,1.2417,1.2417,1.24145,1.2415,78000000.0
2009-01-19 10:49:00,1.24155,1.2416,1.2415,1.24155,27400000.0
2009-01-19 10:50:00,1.24155,1.2417,1.2413,1.2417,74400000.0
2009-01-19 10:51:00,1.2417,1.242,1.24165,1.24195,56800000.0
2009-01-19 10:52:00,1.2421,1.24245,1.2421,1.24245,47000000.0
2009-01-19 10:53:00,1.24255,1.24365,1.2423,1.2429,148600000.0
2009-01-19 10:54:00,1.2431,1.2431,1.24045,1.24055,263800000.0
2009-01-19 10:55:00,1.2406,1.2412,1.2406,1.2407,25800000.0
2009-01-19 10:56:00,1.24075,1.2415,1.24075,1.2413,90200000.0
2009-01-19 10:57:00,1.24155,1.2437,1.2415,1.2428,213400001.0
2009-01-19 10:58:00,1.2428,1.24315,1.24255,1.24305,56400000.0
2009-01-19 10:59:00,1.2434,1.24565,1.2434,1.2448,124000000.0
2009-01-19 11:00:00,1.2449,1.2449,1.2432,1.2432,43200000.0
2009-01-19 11:01:00,1.24255,1.24255,1.24195,1.2421,56400000.0
2009-01-19 11:02:00,1.2421,1.2421,1.2421,1.2421,3200000.0
2009-01-19 11:03:00,1.2421,1.2421,1.2414,1.2421,30000000.0
2009-01-19 11:04:00,1.2421,1.24215,1.24205,1.24215,29800000.0
2009-01-19 11:05:00,1.24215,1.24245,1.24205,1.24215,68800000.0
2009-01-19 11:06:00,1.2422,1.2423,1.24135,1.24175,159899999.0
2009-01-19 11:07:00,1.242,1.2427,1.24145,1.24195,77200000.0
2009-01-19 11:08:00,1.24155,1.24235,1.24155,1.24165,68600000.0
2009-01-19 11:09:00,1.24185,1.24295,1.24145,1.2427,84200000.0
2009-01-19 11:10:00,1.24275,1.24285,1.2424,1.24265,97800000.0
2009-01-19 11:11:00,1.24265,1.243,1.2416,1.24175,82200000.0
2009-01-19 11:12:00,1.2418,1.24365,1.2418,1.24325,119800000.0
2009-01-19 11:13:00,1.24325,1.2452,1.24325,1.24465,111800000.0
2009-01-19 11:14:00,1.24475,1.2448,1.24375,1.2442,80600000.0
2009-01-19 11:15:00,1.24415,1.24415,1.24395,1.2441,57000000.0
2009-01-19 11:16:00,1.24405,1.2441,1.24405,1.2441,17600000.0
2009-01-19 11:17:00,1.2441,1.2447,1.24405,1.2441,81400000.0
2009-01-19 11:18:00,1.2441,1.2441,1.24375,1.244,66400000.0
2009-01-19 11:19:00,1.244,1.244,1.24395,1.244,21800000.0
2009-01-19 11:20:00,1.244,1.24405,1.24395,1.24405,41200000.0
2009-01-19 11:21:00,1.24405,1.24405,1.2432,1.2432,59400000.0
2009-01-19 11:22:00,1.2433,1.24425,1.2431,1.24365,88800000.0
2009-01-19 11:23:00,1.24356,1.24388,1.24333,1.24367,285000000.0
2009-01-19 11:24:00,1.24365,1.2437,1.24285,1.24285,62800000.0
2009-01-19 11:25:00,1.2437,1.2437,1.24265,1.24335,64000000.0
2009-01-19 11:26:00,1.24355,1.2442,1.2435,1.2442,25200000.0
2009-01-19 11:27:00,1.24425,1.24425,1.2426,1.2428,84400000.0
2009-01-19 11:28:00,1.24285,1.243,1.24285,1.243,15800000.0
2009-01-19 11:29:00,1.243,1.243,1.2428,1.24285,22400000.0
2009-01-19 11:30:00,1.2428,1.243,1.24255,1.243,40200000.0
2009-01-19 11:31:00,1.243,1.243,1.243,1.243,11600000.0
2009-01-19 11:32:00,1.243,1.243,1.24295,1.24295,10000000.0
2009-01-19 11:33:00,1.24295,1.24295,1.24295,1.24295,2200000.0
2009-01-19 11:34:00,1.24295,1.24295,1.24295,1.24295,12600000.0
2009-01-19 11:35:00,1.24272,1.24272,1.24184,1.24258,475800001.0
2009-01-19 11:36:00,1.24295,1.24295,1.24295,1.24295,2000000.0
2009-01-19 11:37:00,1.2429,1.2429,1.2429,1.2429,8000000.0
2009-01-19 11:38:00,1.2429,1.24305,1.2429,1.243,100000000.0
2009-01-19 11:39:00,1.243,1.243,1.243,1.243,3200000.0
2009-01-19 11:40:00,1.24305,1.2437,1.2428,1.24325,66300000.0
2009-01-19 11:41:00,1.24335,1.24355,1.24335,1.24355,10600000.0
2009-01-19 11:42:00,1.2437,1.2437,1.2437,1.2437,9600000.0
2009-01-19 11:43:00,1.2437,1.24385,1.2436,1.2436,14800000.0
2009-01-19 11:44:00,1.24355,1.24355,1.24335,1.24335,32000000.0
2009-01-19 11:45:00,1.24335,1.2434,1.24335,1.24335,13600000.0
2009-01-19 11:46:00,1.2434,1.2434,1.2433,1.2433,9600000.0
2009-01-19 11:47:00,1.2433,1.24335,1.24305,1.2432,59600000.0
2009-01-19 11:48:00,1.24285,1.24345,1.24165,1.2417,155200000.0
2009-01-19 11:49:00,1.2417,1.2417,1.2415,1.24155,16000000.0
2009-01-19 11:50:00,1.2418,1.24195,1.2418,1.24195,38400000.0
2009-01-19 11:51:00,1.24195,1.24195,1.24195,1.24195,6400000.0
2009-01-19 11:52:00,1.24195,1.24195,1.24195,1.24195,1600000.0
2009-01-19 11:53:00,1.2421,1.2423,1.2418,1.2418,11200000.0
2009-01-19 11:54:00,1.24155,1.24165,1.24155,1.2416,14400000.0
2009-01-19 11:55:00,1.2416,1.2416,1.24145,1.2416,32400000.0
2009-01-19 11:56:00,1.2415,1.2415,1.2415,1.2415,9600000.0
2009-01-19 11:57:00,1.24135,1.24154,1.24105,1.24113,476999998.0
2009-01-19 11:58:00,1.2415,1.2415,1.2415,1.2415,3200000.0
2009-01-19 11:59:00,1.2415,1.24165,1.24145,1.24165,16800000.0
2009-01-19 12:00:00,1.24165,1.24205,1.24135,1.24205,45200000.0
2009-01-19 12:01:00,1.24205,1.24205,1.24155,1.24155,33600000.0
2009-01-19 12:02:00,1.2415,1.2417,1.2408,1.24085,104400000.0
2009-01-19 12:03:00,1.2409,1.2409,1.2406,1.2406,23400000.0
2009-01-19 12:04:00,1.24055,1.24095,1.24055,1.24065,61600000.0
2009-01-19 12:05:00,1.24065,1.24065,1.2404,1.2404,20200000.0
2009-01-19 12:06:00,1.2404,1.2404,1.23765,1.23765,128400000.0
2009-01-19 12:07:00,1.23765,1.23805,1.23765,1.238,121000000.0
2009-01-19 12:08:00,1.23795,1.2386,1.23795,1.2385,62000000.0
2009-01-19 12:09:00,1.23855,1.23855,1.23755,1.23765,100200000.0
2009-01-19 12:10:00,1.2378,1.238,1.2376,1.2377,53200000.0
2009-01-19 12:11:00,1.2378,1.23915,1.2378,1.23915,138800000.0
2009-01-19 12:12:00,1.23915,1.23975,1.23905,1.2391,118200000.0
2009-01-19 12:13:00,1.23915,1.24085,1.2391,1.2396,195600000.0
2009-01-19 12:14:00,1.2396,1.24005,1.2395,1.24005,202600000.0
2009-01-19 12:15:00,1.24005,1.2402,1.2396,1.2396,104200000.0
2009-01-19 12:16:00,1.2397,1.2398,1.2394,1.2396,62400000.0
2009-01-19 12:17:00,1.23965,1.23965,1.23965,1.23965,3200000.0
2009-01-19 12:18:00,1.23965,1.23965,1.2387,1.23895,85200000.0
2009-01-19 12:19:00,1.239,1.2392,1.239,1.239,41600000.0
2009-01-19 12:20:00,1.2389,1.239,1.2389,1.239,43800000.0
2009-01-19 12:21:00,1.239,1.23935,1.239,1.23935,23800000.0
2009-01-19 12:22:00,1.2395,1.2397,1.2395,1.2395,43200000.0
2009-01-19 12:23:00,1.23955,1.2396,1.2395,1.2395,9600000.0
2009-01-19 12:24:00,1.2394,1.2394,1.2388,1.2389,63200000.0
2009-01-19 12:25:00,1.23905,1.23905,1.23885,1.23895,63600000.0
2009-01-19 12:26:00,1.23895,1.23895,1.2386,1.23875,88800000.0
2009-01-19 12:27:00,1.2388,1.2388,1.23825,1.23835,24000000.0
2009-01-19 12:28:00,1.23835,1.23855,1.23835,1.23855,21600000.0
2009-01-19 12:29:00,1.2385,1.2394,1.2385,1.23865,104000000.0
2009-01-19 12:30:00,1.23885,1.239,1.23885,1.239,25600000.0
2009-01-19 12:31:00,1.239,1.239,1.23865,1.23895,15400000.0
2009-01-19 12:32:00,1.239,1.23905,1.239,1.239,23200000.0
2009-01-19 12:33:00,1.239,1.2396,1.23835,1.23925,110000000.0
2009-01-19 12:34:00,1.2395,1.23995,1.2389,1.2395,83800000.0
2009-01-19 12:35:00,1.23919,1.23922,1.23878,1.23919,80800000.0
2009-01-19 12:36:00,1.2395,1.2398,1.239,1.23935,50600000.0
2009-01-19 12:37:00,1.2395,1.2395,1.2385,1.2386,37800000.0
2009-01-19 12:38:00,1.23915,1.23965,1.23915,1.23965,110800000.0
2009-01-19 12:39:00,1.2396,1.2397,1.2393,1.2396,64000000.0
2009-01-19 12:40:00,1.2396,1.2398,1.2396,1.2398,19200000.0
2009-01-19 12:41:00,1.2398,1.2399,1.2398,1.2399,8000000.0
2009-01-19 12:42:00,1.2398,1.2405,1.2398,1.24015,42400000.0
2009-01-19 12:43:00,1.2403,1.2405,1.2403,1.2405,13200000.0
2009-01-19 12:44:00,1.2405,1.24055,1.2405,1.24055,8400000.0
2009-01-19 12:45:00,1.24055,1.2412,1.2405,1.2405,141200000.0
2009-01-19 12:46:00,1.2406,1.24095,1.2406,1.24065,106000000.0
2009-01-19 12:47:00,1.2409,1.24155,1.2409,1.2415,73600000.0
2009-01-19 12:48:00,1.2414,1.2415,1.24125,1.24145,68000000.0
2009-01-19 12:49:00,1.2415,1.2415,1.24125,1.24125,7200000.0
2009-01-19 12:50:00,1.24125,1.24125,1.24125,1.24125,3200000.0
2009-01-19 12:51:00,1.24125,1.24125,1.24115,1.24125,54400000.0
2009-01-19 12:52:00,1.2412,1.24155,1.24115,1.24145,58000000.0
2009-01-19 12:53:00,1.24155,1.24155,1.2407,1.2407,47600000.0
2009-01-19 12:54:00,1.2408,1.2408,1.2405,1.2405,98800000.0
2009-01-19 12:55:00,1.2405,1.2405,1.24025,1.2404,29200000.0
2009-01-19 12:56:00,1.2404,1.2404,1.2404,1.2404,28000000.0
2009-01-19 12:57:00,1.24035,1.24035,1.24025,1.24035,103400000.0
2009-01-19 12:58:00,1.24035,1.2404,1.2402,1.24025,52400000.0
2009-01-19 12:59:00,1.24025,1.24025,1.2397,1.2397,99000000.0
2009-01-19 13:00:00,1.2397,1.24005,1.2397,1.2399,104800000.0
2009-01-19 13:01:00,1.2399,1.24015,1.2399,1.2401,98000000.0
2009-01-19 13:02:00,1.24005,1.24035,1.2397,1.24025,186200000.0
2009-01-19 13:03:00,1.24025,1.2404,1.24,1.24,96000000.0
2009-01-19 13:04:00,1.23995,1.24015,1.2399,1.23995,152800000.0
2009-01-19 13:05:00,1.2399,1.2399,1.2397,1.2398,161400000.0
2009-01-19 13:06:00,1.2398,1.24005,1.2397,1.23985,142600000.0
2009-01-19 13:07:00,1.2399,1.2399,1.23965,1.2398,152800000.0
2009-01-19 13:08:00,1.2398,1.2398,1.23975,1.23975,57600000.0
2009-01-19 13:09:00,1.23975,1.2398,1.2393,1.23965,91600000.0
2009-01-19 13:10:00,1.23965,1.2408,1.23965,1.24065,171200000.0
2009-01-19 13:11:00,1.24065,1.241,1.24035,1.24055,148800000.0
2009-01-19 13:12:00,1.24055,1.2406,1.2393,1.2393,193400000.0
2009-01-19 13:13:00,1.23945,1.241,1.23945,1.241,122200000.0
2009-01-19 13:14:00,1.241,1.24375,1.241,1.24335,106100000.0
2009-01-19 13:15:00,1.24335,1.24355,1.2433,1.24355,71200000.0
2009-01-19 13:16:00,1.24365,1.2446,1.24325,1.2446,80800000.0
2009-01-19 13:17:00,1.2446,1.24465,1.2438,1.24405,107500000.0
2009-01-19 13:18:00,1.24405,1.2441,1.2437,1.2439,108600000.0
2009-01-19 13:19:00,1.2439,1.2439,1.24335,1.2434,67200000.0
2009-01-19 13:20:00,1.2434,1.24375,1.2434,1.2437,143200000.0
2009-01-19 13:21:00,1.2437,1.24585,1.2437,1.24585,105000000.0
2009-01-19 13:22:00,1.24585,1.24585,1.24455,1.24505,144600000.0
2009-01-19 13:23:00,1.2451,1.2456,1.24505,1.2454,52000000.0
2009-01-19 13:24:00,1.24545,1.24675,1.24545,1.24655,92200000.0
2009-01-19 13:25:00,1.2464,1.2464,1.24545,1.2455,57400000.0
2009-01-19 13:26:00,1.24545,1.24545,1.2453,1.2454,41600000.0
2009-01-19 13:27:00,1.24535,1.2455,1.24535,1.24545,61800000.0
2009-01-19 13:28:00,1.24545,1.2457,1.2454,1.24545,60400000.0
2009-01-19 13:29:00,1.2455,1.2455,1.24495,1.245,30400000.0
2009-01-19 13:30:00,1.24495,1.245,1.24495,1.245,18200000.0
2009-01-19 13:31:00,1.24478,1.245,1.24437,1.24437,139600000.0
2009-01-19 13:32:00,1.2451,1.2451,1.245,1.245,7600000.0
2009-01-19 13:33:00,1.245,1.245,1.245,1.245,9600000.0
2009-01-19 13:34:00,1.245,1.245,1.24445,1.24455,53200000.0
2009-01-19 13:35:00,1.24455,1.24455,1.24455,1.24455,30400000.0
2009-01-19 13:36:00,1.24455,1.24455,1.24455,1.24455,15200000.0
2009-01-19 13:37:00,1.24455,1.24455,1.24455,1.24455,3800000.0
2009-01-19 13:38:00,1.24455,1.24455,1.2444,1.24445,90800000.0
2009-01-19 13:39:00,1.24445,1.2445,1.2441,1.2442,49000000.0
2009-01-19 13:40:00,1.2442,1.2442,1.24415,1.24415,63000000.0
2009-01-19 13:41:00,1.24415,1.2443,1.24415,1.24425,125000000.0
2009-01-19 13:42:00,1.24425,1.24425,1.24375,1.24415,90800000.0
2009-01-19 13:43:00,1.24415,1.24455,1.24395,1.24445,178200000.0
2009-01-19 13:44:00,1.24455,1.24455,1.24405,1.24415,56800000.0
2009-01-19 13:45:00,1.24415,1.24415,1.24405,1.24405,44200000.0
2009-01-19 13:46:00,1.24405,1.24405,1.24405,1.24405,3200000.0
2009-01-19 13:47:00,1.244,1.24405,1.2435,1.24405,137000000.0
2009-01-19 13:48:00,1.244,1.24405,1.24335,1.24335,121600000.0
2009-01-19 13:49:00,1.2435,1.2439,1.2434,1.2439,65000000.0
2009-01-19 13:50:00,1.24385,1.24385,1.24385,1.24385,9600000.0
2009-01-19 13:51:00,1.2438,1.2438,1.2434,1.2434,57600000.0
2009-01-19 13:52:00,1.2434,1.2439,1.24335,1.24385,93000000.0
2009-01-19 13:53:00,1.2439,1.2441,1.24385,1.24405,94000000.0
2009-01-19 13:54:00,1.2441,1.2441,1.2438,1.2441,43800000.0
2009-01-19 13:55:00,1.24379,1.24398,1.24344,1.24365,181600000.0
2009-01-19 13:56:00,1.24391,1.244,1.24375,1.24375,94800000.0
2009-01-19 13:57:00,1.2442,1.2446,1.24415,1.2446,69800000.0
2009-01-19 13:58:00,1.24465,1.2447,1.2444,1.2444,59000000.0
2009-01-19 13:59:00,1.24445,1.24445,1.24415,1.2442,19800000.0
2009-01-19 14:00:00,1.24415,1.24415,1.24415,1.24415,46600000.0
2009-01-19 14:01:00,1.2442,1.2444,1.24405,1.24425,77000000.0
2009-01-19 14:02:00,1.24405,1.24415,1.24395,1.244,19200000.0
2009-01-19 14:03:00,1.24395,1.24435,1.24395,1.24435,16400000.0
2009-01-19 14:04:00,1.2443,1.24445,1.24395,1.24435,124200000.0
2009-01-19 14:05:00,1.24435,1.24465,1.2439,1.24425,94200000.0
2009-01-19 14:06:00,1.24425,1.24485,1.2442,1.24455,77000000.0
2009-01-19 14:07:00,1.24465,1.24475,1.24465,1.24475,22000000.0
2009-01-19 14:08:00,1.24441,1.24463,1.24431,1.24452,53200000.0
2009-01-19 14:09:00,1.2448,1.24495,1.2448,1.24495,4800000.0
2009-01-19 14:10:00,1.2447,1.24473,1.24409,1.24455,18200000.0
2009-01-19 14:11:00,1.24442,1.24456,1.24411,1.24456,22600000.0
2009-01-19 14:12:00,1.2449,1.2451,1.2443,1.2451,104000000.0
2009-01-19 14:13:00,1.2451,1.2451,1.2451,1.2451,3600000.0
2009-01-19 14:14:00,1.2452,1.2455,1.2451,1.2455,91600000.0
2009-01-19 14:15:00,1.2456,1.24565,1.2455,1.24555,38400000.0
2009-01-19 14:16:00,1.24555,1.24555,1.2455,1.24555,32000000.0
2009-01-19 14:17:00,1.24555,1.24555,1.2455,1.24555,42600000.0
2009-01-19 14:18:00,1.24555,1.2457,1.24555,1.2457,11800000.0
2009-01-19 14:19:00,1.2457,1.2457,1.2457,1.2457,53600000.0
2009-01-19 14:20:00,1.2457,1.2459,1.2457,1.2458,69400000.0
2009-01-19 14:21:00,1.2457,1.24575,1.2455,1.24575,87000000.0
2009-01-19 14:22:00,1.24575,1.24575,1.24575,1.24575,34800000.0
2009-01-19 14:23:00,1.24508,1.24587,1.24508,1.2455,124400000.0
2009-01-19 14:24:00,1.24575,1.24575,1.24565,1.24565,21200000.0
2009-01-19 14:25:00,1.246,1.24625,1.246,1.24615,10400000.0
2009-01-19 14:26:00,1.24615,1.24615,1.24615,1.24615,5600000.0
2009-01-19 14:27:00,1.24615,1.24615,1.2445,1.24505,131400000.0
2009-01-19 14:28:00,1.2451,1.2455,1.24495,1.2455,78400000.0
2009-01-19 14:29:00,1.24555,1.24595,1.24555,1.24575,64400000.0
2009-01-19 14:30:00,1.2457,1.2457,1.2457,1.2457,57600000.0
2009-01-19 14:31:00,1.2457,1.2459,1.2457,1.2459,82600000.0
2009-01-19 14:32:00,1.2459,1.24615,1.2459,1.24615,27000000.0
2009-01-19 14:33:00,1.2462,1.24655,1.24595,1.24595,50000000.0
2009-01-19 14:34:00,1.24615,1.24615,1.2461,1.24615,12800000.0
2009-01-19 14:35:00,1.2462,1.24625,1.2462,1.2462,22200000.0
2009-01-19 14:36:00,1.24635,1.2465,1.24585,1.24585,13600000.0
2009-01-19 14:37:00,1.246,1.246,1.246,1.246,21400000.0
2009-01-19 14:38:00,1.246,1.246,1.246,1.246,10800000.0
2009-01-19 14:39:00,1.246,1.2461,1.24595,1.24605,27000000.0
2009-01-19 14:40:00,1.246,1.24605,1.2459,1.2459,93600000.0
2009-01-19 14:41:00,1.2459,1.2459,1.24585,1.24585,20600000.0
2009-01-19 14:42:00,1.24585,1.24605,1.24535,1.246,144600000.0
2009-01-19 14:43:00,1.246,1.246,1.246,1.246,16000000.0
2009-01-19 14:44:00,1.246,1.2463,1.246,1.2461,18800000.0
2009-01-19 14:45:00,1.2461,1.2463,1.24605,1.2461,26400000.0
2009-01-19 14:46:00,1.2461,1.2461,1.2461,1.2461,2200000.0
2009-01-19 14:47:00,1.2461,1.24615,1.2459,1.2461,47800000.0
2009-01-19 14:48:00,1.2461,1.2461,1.2458,1.2459,81600000.0
2009-01-19 14:49:00,1.24595,1.24645,1.24595,1.24645,93800000.0
2009-01-19 14:50:00,1.2465,1.2469,1.2465,1.24675,33400000.0
2009-01-19 14:51:00,1.24675,1.24675,1.24675,1.24675,5800000.0
2009-01-19 14:52:00,1.24675,1.2475,1.24675,1.24705,78200000.0
2009-01-19 14:53:00,1.2471,1.24715,1.2469,1.24705,58200000.0
2009-01-19 14:54:00,1.24705,1.2471,1.247,1.24705,28400000.0
2009-01-19 14:55:00,1.247,1.2472,1.247,1.2472,53400000.0
2009-01-19 14:56:00,1.2472,1.2472,1.2472,1.2472,19200000.0
2009-01-19 14:57:00,1.2472,1.2478,1.2472,1.24735,53600000.0
2009-01-19 14:58:00,1.24745,1.2495,1.24745,1.249,158800000.0
2009-01-19 14:59:00,1.24895,1.2493,1.2488,1.249,115000000.0
2009-01-19 15:00:00,1.249,1.2495,1.2489,1.24945,191000000.0
2009-01-19 15:01:00,1.24945,1.25005,1.24945,1.25005,193400000.0
2009-01-19 15:02:00,1.25015,1.25045,1.25,1.25025,75800000.0
2009-01-19 15:03:00,1.2502,1.2504,1.2498,1.25005,138000000.0
2009-01-19 15:04:00,1.2501,1.2503,1.2498,1.25025,257400000.0
2009-01-19 15:05:00,1.25025,1.25035,1.2501,1.25025,54000000.0
2009-01-19 15:06:00,1.25025,1.2506,1.2502,1.25035,81600000.0
2009-01-19 15:07:00,1.2503,1.252,1.2503,1.25075,259600000.0
2009-01-19 15:08:00,1.25075,1.25095,1.2505,1.25075,130000000.0
2009-01-19 15:09:00,1.2508,1.25085,1.2504,1.25055,163600000.0
2009-01-19 15:10:00,1.25055,1.2509,1.25055,1.2508,56400000.0
2009-01-19 15:11:00,1.25014,1.25032,1.24979,1.24991,15800000.0
2009-01-19 15:12:00,1.2508,1.2508,1.2508,1.2508,6400000.0
2009-01-19 15:13:00,1.25085,1.2512,1.25085,1.2512,109000000.0
2009-01-19 15:14:00,1.2512,1.2512,1.25075,1.25085,106800000.0
2009-01-19 15:15:00,1.25085,1.25095,1.25045,1.2506,83800000.0
2009-01-19 15:16:00,1.2506,1.25075,1.25025,1.25025,48200000.0
2009-01-19 15:17:00,1.25025,1.2503,1.24935,1.2503,122400000.0
2009-01-19 15:18:00,1.2503,1.2504,1.24995,1.2501,44400000.0
2009-01-19 15:19:00,1.2501,1.2501,1.2498,1.24985,27800000.0
2009-01-19 15:20:00,1.2498,1.2498,1.2498,1.2498,6400000.0
2009-01-19 15:21:00,1.2498,1.24995,1.2497,1.2498,18400000.0
2009-01-19 15:22:00,1.2498,1.24995,1.2498,1.2499,30600000.0
2009-01-19 15:23:00,1.25005,1.25015,1.2499,1.24995,8400000.0
2009-01-19 15:24:00,1.25015,1.25035,1.25015,1.25035,5400000.0
2009-01-19 15:25:00,1.2497,1.2501,1.2497,1.25005,17600000.0
2009-01-19 15:26:00,1.24985,1.2499,1.24985,1.2499,21400000.0
2009-01-19 15:27:00,1.2499,1.2499,1.24965,1.24975,79200000.0
2009-01-19 15:28:00,1.24975,1.24975,1.24945,1.2495,32600000.0
2009-01-19 15:29:00,1.2495,1.2497,1.2494,1.2496,115600000.0
2009-01-19 15:30:00,1.2497,1.2498,1.24955,1.2498,31200000.0
2009-01-19 15:31:00,1.24975,1.2498,1.2497,1.2497,23400000.0
2009-01-19 15:32:00,1.2497,1.2498,1.24955,1.2498,38400000.0
2009-01-19 15:33:00,1.24975,1.25005,1.24965,1.2498,69600000.0
2009-01-19 15:34:00,1.2498,1.25,1.24975,1.24985,46000000.0
2009-01-19 15:35:00,1.2498,1.2498,1.2497,1.24975,50000000.0
2009-01-19 15:36:00,1.24975,1.2498,1.2495,1.24955,93200000.0
2009-01-19 15:37:00,1.2495,1.24965,1.2495,1.24965,84800000.0
2009-01-19 15:38:00,1.24965,1.2498,1.24965,1.24975,42600000.0
2009-01-19 15:39:00,1.24975,1.2498,1.24975,1.24975,50200000.0
2009-01-19 15:40:00,1.24975,1.25005,1.24975,1.25005,97600000.0
2009-01-19 15:41:00,1.25005,1.2504,1.25,1.2504,76800000.0
2009-01-19 15:42:00,1.2505,1.2514,1.2505,1.2514,67200000.0
2009-01-19 15:43:00,1.25145,1.2515,1.25105,1.25115,85600000.0
2009-01-19 15:44:00,1.2511,1.2511,1.251,1.2511,59000000.0
2009-01-19 15:45:00,1.2511,1.2511,1.2508,1.25085,61000000.0
2009-01-19 15:46:00,1.2508,1.2508,1.25075,1.2508,44000000.0
2009-01-19 15:47:00,1.2508,1.2512,1.2508,1.25095,120200000.0
2009-01-19 15:48:00,1.25095,1.2518,1.25085,1.2518,67600000.0
2009-01-19 15:49:00,1.25195,1.25195,1.25115,1.25135,135200000.0
2009-01-19 15:50:00,1.25135,1.25165,1.25135,1.25155,90600000.0
2009-01-19 15:51:00,1.2516,1.2516,1.2515,1.2515,46600000.0
2009-01-19 15:52:00,1.2515,1.2515,1.2513,1.2514,26800000.0
2009-01-19 15:53:00,1.25135,1.25135,1.25065,1.2507,103200000.0
2009-01-19 15:54:00,1.25075,1.25095,1.25075,1.2509,44800000.0
2009-01-19 15:55:00,1.2509,1.25105,1.2509,1.251,43600000.0
2009-01-19 15:56:00,1.25095,1.251,1.25065,1.25075,122800000.0
2009-01-19 15:57:00,1.25075,1.25075,1.2504,1.25045,48000000.0
2009-01-19 15:58:00,1.25045,1.25045,1.2497,1.25015,191600000.0
2009-01-19 15:59:00,1.2502,1.2502,1.2496,1.2496,78400000.0
2009-01-19 16:00:00,1.2496,1.25035,1.2496,1.2502,57800000.0
2009-01-19 16:01:00,1.25025,1.25045,1.25015,1.25035,85000000.0
2009-01-19 16:02:00,1.25045,1.2509,1.25045,1.2507,158400000.0
2009-01-19 16:03:00,1.2507,1.25085,1.25055,1.2507,68800000.0
2009-01-19 16:04:00,1.25075,1.2518,1.25075,1.2518,174800000.0
2009-01-19 16:05:00,1.2519,1.25205,1.2518,1.25205,48000000.0
2009-01-19 16:06:00,1.25205,1.2521,1.25205,1.2521,15600000.0
2009-01-19 16:07:00,1.25205,1.2521,1.25205,1.2521,26400000.0
2009-01-19 16:08:00,1.2521,1.2521,1.2517,1.25175,54800000.0
2009-01-19 16:09:00,1.2517,1.25215,1.2517,1.25215,166200001.0
2009-01-19 16:10:00,1.2522,1.25305,1.25215,1.25305,117600000.0
2009-01-19 16:11:00,1.25305,1.25455,1.25305,1.2542,230600000.0
2009-01-19 16:12:00,1.2542,1.25425,1.2531,1.2534,134800000.0
2009-01-19 16:13:00,1.2534,1.25435,1.2533,1.25375,91200000.0
2009-01-19 16:14:00,1.2538,1.2541,1.25355,1.2539,234600000.0
2009-01-19 16:15:00,1.2539,1.25435,1.25385,1.25405,105800000.0
2009-01-19 16:16:00,1.25385,1.2542,1.2538,1.254,66000000.0
2009-01-19 16:17:00,1.25395,1.2554,1.25385,1.2554,174400001.0
2009-01-19 16:18:00,1.2552,1.25615,1.2548,1.2555,272000000.0
2009-01-19 16:19:00,1.2555,1.2555,1.2549,1.25515,127000000.0
2009-01-19 16:20:00,1.2552,1.25545,1.2549,1.25545,125600000.0
2009-01-19 16:21:00,1.2555,1.2555,1.2554,1.25545,34000000.0
2009-01-19 16:22:00,1.25545,1.2556,1.25535,1.2556,70200000.0
2009-01-19 16:23:00,1.2557,1.2557,1.2556,1.2556,17600000.0
2009-01-19 16:24:00,1.25555,1.25595,1.25555,1.2559,120200000.0
2009-01-19 16:25:00,1.2559,1.256,1.2559,1.25595,48800000.0
2009-01-19 16:26:00,1.256,1.2561,1.256,1.256,25600000.0
2009-01-19 16:27:00,1.256,1.256,1.25595,1.25595,48200000.0
2009-01-19 16:28:00,1.256,1.25615,1.25505,1.25545,251400000.0
2009-01-19 16:29:00,1.25545,1.2558,1.25545,1.25565,91800001.0
2009-01-19 16:30:00,1.25575,1.2559,1.25575,1.25585,67200000.0
2009-01-19 16:31:00,1.2558,1.25595,1.2556,1.25595,93600000.0
2009-01-19 16:32:00,1.25595,1.2565,1.25595,1.2561,170000000.0
2009-01-19 16:33:00,1.25625,1.2563,1.25605,1.2563,212200000.0
2009-01-19 16:34:00,1.2564,1.25645,1.25625,1.25645,129200000.0
2009-01-19 16:35:00,1.2565,1.25675,1.2556,1.2561,216199998.0
2009-01-19 16:36:00,1.25615,1.25645,1.25615,1.25645,24600000.0
2009-01-19 16:37:00,1.25655,1.25665,1.2557,1.256,157400003.0
2009-01-19 16:38:00,1.2561,1.25635,1.25545,1.2558,65400000.0
2009-01-19 16:39:00,1.25575,1.2558,1.2541,1.25475,165000000.0
2009-01-19 16:40:00,1.25475,1.2555,1.25455,1.25515,273400000.0
2009-01-19 16:41:00,1.25515,1.25525,1.2538,1.25445,63400000.0
2009-01-19 16:42:00,1.2545,1.25525,1.25445,1.2552,190000000.0
2009-01-19 16:43:00,1.2552,1.25545,1.25515,1.2553,145400000.0
2009-01-19 16:44:00,1.25525,1.2555,1.25515,1.2552,104400000.0
2009-01-19 16:45:00,1.25525,1.25545,1.2552,1.25545,94400000.0
2009-01-19 16:46:00,1.2554,1.25575,1.2553,1.25575,371200004.0
2009-01-19 16:47:00,1.2558,1.2559,1.2554,1.2557,70999999.0
2009-01-19 16:48:00,1.2557,1.2563,1.2557,1.25625,79400000.0
2009-01-19 16:49:00,1.25625,1.25625,1.2548,1.25595,262999999.0
2009-01-19 16:50:00,1.25595,1.25605,1.25565,1.25585,90000000.0
2009-01-19 16:51:00,1.25565,1.25585,1.25405,1.25405,147400001.0
2009-01-19 16:52:00,1.2542,1.25505,1.25405,1.25465,176600000.0
2009-01-19 16:53:00,1.25465,1.2548,1.25455,1.2547,166600000.0
2009-01-19 16:54:00,1.25475,1.2548,1.2542,1.25445,116200000.0
2009-01-19 16:55:00,1.25445,1.25445,1.25345,1.2537,218800000.0
2009-01-19 16:56:00,1.25365,1.254,1.2536,1.25375,52400000.0
2009-01-19 16:57:00,1.2538,1.2542,1.25365,1.2542,94200000.0
2009-01-19 16:58:00,1.25385,1.25495,1.25385,1.25495,283600000.0
2009-01-19 16:59:00,1.2549,1.2564,1.2549,1.25605,183800000.0
2009-01-19 17:00:00,1.25595,1.25615,1.25575,1.256,64200000.0
2009-01-19 17:01:00,1.256,1.2561,1.25565,1.25575,99600000.0
2009-01-19 17:02:00,1.25575,1.2561,1.25565,1.2557,129400000.0
2009-01-19 17:03:00,1.256,1.2562,1.256,1.2561,126200000.0
2009-01-19 17:04:00,1.2561,1.25635,1.2561,1.25615,135400000.0
2009-01-19 17:05:00,1.25615,1.2562,1.2561,1.25615,78400000.0
2009-01-19 17:06:00,1.25615,1.2564,1.2559,1.256,73800000.0
2009-01-19 17:07:00,1.256,1.2567,1.256,1.25625,127200000.0
2009-01-19 17:08:00,1.25635,1.2564,1.2562,1.25625,21600000.0
2009-01-19 17:09:00,1.25635,1.2565,1.25625,1.2565,26000000.0
2009-01-19 17:10:00,1.2565,1.25675,1.25645,1.2567,40400000.0
2009-01-19 17:11:00,1.2567,1.2569,1.2567,1.2569,140000000.0
2009-01-19 17:12:00,1.2569,1.2571,1.2569,1.2571,149000000.0
2009-01-19 17:13:00,1.257,1.2571,1.2568,1.2571,110000000.0
2009-01-19 17:14:00,1.2571,1.25725,1.25645,1.25655,193200000.0
2009-01-19 17:15:00,1.25655,1.25675,1.256,1.256,234600000.0
2009-01-19 17:16:00,1.25605,1.25635,1.256,1.2563,96000000.0
2009-01-19 17:17:00,1.2563,1.2566,1.2561,1.25645,174400000.0
2009-01-19 17:18:00,1.25645,1.2565,1.25625,1.2564,58000000.0
2009-01-19 17:19:00,1.25645,1.25655,1.25625,1.2563,43600000.0
2009-01-19 17:20:00,1.25635,1.25635,1.2562,1.2562,18400000.0
2009-01-19 17:21:00,1.25625,1.25635,1.2561,1.25615,45200000.0
2009-01-19 17:22:00,1.25615,1.2562,1.2561,1.2562,33600000.0
2009-01-19 17:23:00,1.2562,1.25625,1.2562,1.25625,6400000.0
2009-01-19 17:24:00,1.25625,1.25625,1.25625,1.25625,5600000.0
2009-01-19 17:25:00,1.25625,1.25625,1.25625,1.25625,6000000.0
2009-01-19 17:26:00,1.25625,1.25625,1.25625,1.25625,1000000.0
2009-01-19 17:27:00,1.256,1.25605,1.2559,1.256,117800000.0
2009-01-19 17:28:00,1.256,1.25605,1.256,1.25605,36600000.0
2009-01-19 17:29:00,1.25605,1.2562,1.25605,1.2561,19800000.0
2009-01-19 17:30:00,1.25615,1.25625,1.25615,1.25625,8200000.0
2009-01-19 17:31:00,1.2562,1.25645,1.25615,1.25645,37600000.0
2009-01-19 17:32:00,1.25655,1.25665,1.25655,1.25665,10000000.0
2009-01-19 17:33:00,1.2564,1.2567,1.2564,1.2567,42400000.0
2009-01-19 17:34:00,1.2565,1.2565,1.2563,1.25635,20400000.0
2009-01-19 17:35:00,1.25645,1.25645,1.25645,1.25645,13000000.0
2009-01-19 17:36:00,1.25645,1.25645,1.25645,1.25645,1000000.0
2009-01-19 17:37:00,1.25645,1.25645,1.25605,1.25615,37000000.0
2009-01-19 17:38:00,1.25615,1.25655,1.25615,1.25645,52200000.0
2009-01-19 17:39:00,1.25645,1.25645,1.25565,1.25575,164400000.0
2009-01-19 17:40:00,1.25575,1.25595,1.25575,1.2559,76600000.0
2009-01-19 17:41:00,1.2559,1.25595,1.25565,1.25575,107200000.0
2009-01-19 17:42:00,1.25575,1.25575,1.25555,1.2556,42600000.0
2009-01-19 17:43:00,1.2556,1.25585,1.2556,1.2558,78800000.0
2009-01-19 17:44:00,1.2558,1.2558,1.2547,1.2552,158200000.0
2009-01-19 17:45:00,1.25525,1.2554,1.25515,1.2552,53400000.0
2009-01-19 17:46:00,1.2553,1.25545,1.2553,1.2553,146800000.0
2009-01-19 17:47:00,1.2554,1.2555,1.2553,1.25535,123000000.0
2009-01-19 17:48:00,1.2554,1.2554,1.2549,1.25515,82200000.0
2009-01-19 17:49:00,1.2551,1.25525,1.2547,1.25525,176200000.0
2009-01-19 17:50:00,1.25525,1.2553,1.25505,1.2551,108000000.0
2009-01-19 17:51:00,1.2551,1.2551,1.2549,1.25505,68200000.0
2009-01-19 17:52:00,1.25505,1.25535,1.2547,1.25535,55400000.0
2009-01-19 17:53:00,1.25535,1.25535,1.25475,1.255,80400000.0
2009-01-19 17:54:00,1.25505,1.25515,1.25485,1.25515,44600000.0
2009-01-19 17:55:00,1.25525,1.25525,1.255,1.2552,99400000.0
2009-01-19 17:56:00,1.25525,1.2555,1.25515,1.25525,73400000.0
2009-01-19 17:57:00,1.2552,1.2552,1.2547,1.25505,176600000.0
2009-01-19 17:58:00,1.25505,1.25515,1.25505,1.2551,95000000.0
2009-01-19 17:59:00,1.2551,1.25515,1.25395,1.25425,213400000.0
2009-01-19 18:00:00,1.25435,1.2552,1.25435,1.2551,90000000.0
2009-01-19 18:01:00,1.2551,1.2554,1.25505,1.2554,76000000.0
2009-01-19 18:02:00,1.2554,1.2556,1.255,1.25505,139400000.0
2009-01-19 18:03:00,1.2551,1.2551,1.25475,1.25475,94600000.0
2009-01-19 18:04:00,1.25475,1.25495,1.2546,1.2546,125400000.0
2009-01-19 18:05:00,1.2546,1.2548,1.2546,1.25465,111200000.0
2009-01-19 18:06:00,1.25465,1.2552,1.25465,1.25505,95000000.0
2009-01-19 18:07:00,1.25505,1.25555,1.2549,1.25545,162600000.0
2009-01-19 18:08:00,1.25555,1.2556,1.2554,1.25545,208200000.0
2009-01-19 18:09:00,1.25545,1.25585,1.25535,1.2555,89400000.0
2009-01-19 18:10:00,1.2555,1.2556,1.25515,1.2556,160400000.0
2009-01-19 18:11:00,1.25555,1.25555,1.2552,1.25545,60000000.0
2009-01-19 18:12:00,1.25545,1.25545,1.2553,1.2553,62000000.0
2009-01-19 18:13:00,1.2553,1.25535,1.25525,1.25525,174000000.0
2009-01-19 18:14:00,1.25525,1.25535,1.2549,1.25515,180800000.0
2009-01-19 18:15:00,1.25515,1.2552,1.2551,1.2551,72600000.0
2009-01-19 18:16:00,1.2552,1.25535,1.2552,1.2553,52800000.0
2009-01-19 18:17:00,1.25535,1.2554,1.25535,1.25535,7800000.0
2009-01-19 18:18:00,1.25535,1.2554,1.2553,1.2554,20800000.0
2009-01-19 18:19:00,1.2553,1.2554,1.25525,1.25525,63400000.0
2009-01-19 18:20:00,1.25525,1.25535,1.25505,1.25505,76400000.0
2009-01-19 18:21:00,1.2552,1.25525,1.2549,1.2552,109000000.0
2009-01-19 18:22:00,1.255,1.2551,1.2544,1.25445,70200000.0
2009-01-19 18:23:00,1.25435,1.2549,1.25435,1.2548,100200000.0
2009-01-19 18:24:00,1.2548,1.2551,1.25475,1.25495,84000000.0
2009-01-19 18:25:00,1.2547,1.2553,1.2547,1.25505,76600000.0
2009-01-19 18:26:00,1.25495,1.25525,1.2549,1.25515,71000000.0
2009-01-19 18:27:00,1.25525,1.25525,1.25505,1.25505,14200000.0
2009-01-19 18:28:00,1.2553,1.25575,1.2553,1.2555,40600000.0
2009-01-19 18:29:00,1.25565,1.25565,1.25555,1.25555,8600000.0
2009-01-19 18:30:00,1.25555,1.25555,1.25525,1.25545,28600000.0
2009-01-19 18:31:00,1.2554,1.25545,1.2552,1.25545,25800000.0
2009-01-19 18:32:00,1.25525,1.25595,1.2552,1.25565,77800000.0
2009-01-19 18:33:00,1.25575,1.25595,1.25565,1.2557,28000000.0
2009-01-19 18:34:00,1.2557,1.2557,1.2548,1.2548,73600000.0
2009-01-19 18:35:00,1.25495,1.25495,1.2544,1.2545,121400000.0
2009-01-19 18:36:00,1.25445,1.2545,1.25445,1.2545,33200000.0
2009-01-19 18:37:00,1.25455,1.2549,1.25455,1.2548,35000000.0
2009-01-19 18:38:00,1.2549,1.25555,1.2544,1.25455,75200000.0
2009-01-19 18:39:00,1.25455,1.2546,1.25425,1.25455,56000000.0
2009-01-19 18:40:00,1.25445,1.25455,1.2541,1.25455,72200000.0
2009-01-19 18:41:00,1.2542,1.25435,1.2542,1.25435,8000000.0
2009-01-19 18:42:00,1.2543,1.2543,1.2538,1.2539,77200000.0
2009-01-19 18:43:00,1.2539,1.2543,1.25385,1.25415,83200000.0
2009-01-19 18:44:00,1.25415,1.25415,1.25405,1.25415,28600000.0
2009-01-19 18:45:00,1.25405,1.25415,1.25405,1.25415,30000000.0
2009-01-19 18:46:00,1.2541,1.25415,1.25335,1.2535,59200000.0
2009-01-19 18:47:00,1.25335,1.25355,1.2532,1.25345,108800000.0
2009-01-19 18:48:00,1.25345,1.25375,1.25285,1.25325,234200004.0
2009-01-19 18:49:00,1.25325,1.25325,1.25255,1.2531,42600000.0
2009-01-19 18:50:00,1.25305,1.2531,1.2527,1.2528,34200000.0
2009-01-19 18:51:00,1.2528,1.253,1.25275,1.253,23800000.0
2009-01-19 18:52:00,1.2528,1.2534,1.2527,1.2528,41800000.0
2009-01-19 18:53:00,1.2528,1.25305,1.2527,1.25305,61000000.0
2009-01-19 18:54:00,1.25295,1.25295,1.252,1.25215,92000000.0
2009-01-19 18:55:00,1.25215,1.25235,1.2519,1.2521,28400000.0
2009-01-19 18:56:00,1.25205,1.25215,1.25195,1.252,21000000.0
2009-01-19 18:57:00,1.252,1.25205,1.25065,1.2508,114600000.0
2009-01-19 18:58:00,1.2509,1.2519,1.2509,1.2519,109200000.0
2009-01-19 18:59:00,1.25195,1.2524,1.2514,1.2516,236000000.0
2009-01-19 19:00:00,1.2516,1.25215,1.2514,1.25145,228000001.0
2009-01-19 19:01:00,1.25145,1.25165,1.2514,1.2515,151600001.0
2009-01-19 19:02:00,1.25155,1.25155,1.2503,1.2504,143200000.0
2009-01-19 19:03:00,1.2504,1.25055,1.25015,1.25045,66200000.0
2009-01-19 19:04:00,1.2504,1.2506,1.24995,1.2506,106600000.0
2009-01-19 19:05:00,1.2506,1.25095,1.25015,1.25085,83200000.0
2009-01-19 19:06:00,1.2509,1.25105,1.25015,1.2506,53200000.0
2009-01-19 19:07:00,1.25055,1.2511,1.25025,1.25025,37600000.0
2009-01-19 19:08:00,1.2506,1.2506,1.25055,1.25055,12200000.0
2009-01-19 19:09:00,1.25055,1.25055,1.2499,1.25015,28200000.0
2009-01-19 19:10:00,1.25015,1.25035,1.2501,1.2501,21000000.0
2009-01-19 19:11:00,1.24983,1.24983,1.24944,1.24972,35200000.0
2009-01-19 19:12:00,1.2501,1.25015,1.2501,1.25015,12800000.0
2009-01-19 19:13:00,1.25015,1.25015,1.2494,1.2498,94400000.0
2009-01-19 19:14:00,1.24995,1.24995,1.24935,1.2497,52200000.0
2009-01-19 19:15:00,1.24965,1.2497,1.2496,1.2497,9200000.0
2009-01-19 19:16:00,1.24965,1.25005,1.24965,1.2497,31800000.0
2009-01-19 19:17:00,1.2499,1.2499,1.24965,1.24965,137600000.0
2009-01-19 19:18:00,1.2496,1.2496,1.2493,1.2493,4200000.0
2009-01-19 19:19:00,1.24955,1.2497,1.2493,1.24965,18200000.0
2009-01-19 19:20:00,1.2497,1.2497,1.24915,1.2492,40400000.0
2009-01-19 19:21:00,1.2492,1.2495,1.24905,1.24915,31400000.0
2009-01-19 19:22:00,1.24905,1.24905,1.24905,1.24905,3000000.0
2009-01-19 19:23:00,1.24895,1.24925,1.24895,1.24925,13200000.0
2009-01-19 19:24:00,1.2493,1.2493,1.24855,1.24925,71000000.0
2009-01-19 19:25:00,1.24955,1.2497,1.2494,1.24945,72000000.0
2009-01-19 19:26:00,1.24965,1.2499,1.2494,1.2495,182400000.0
2009-01-19 19:27:00,1.2496,1.2497,1.2496,1.2496,49800000.0
2009-01-19 19:28:00,1.2496,1.24975,1.2495,1.24965,13800000.0
2009-01-19 19:29:00,1.24955,1.2499,1.2495,1.24955,70600000.0
2009-01-19 19:30:00,1.24955,1.24955,1.24955,1.24955,4200000.0
2009-01-19 19:31:00,1.24955,1.2496,1.24955,1.2496,21200000.0
2009-01-19 19:32:00,1.2496,1.2496,1.2495,1.2496,14000000.0
2009-01-19 19:33:00,1.2489,1.24921,1.24883,1.24893,32000000.0
2009-01-19 19:34:00,1.2496,1.2496,1.2495,1.2495,20400000.0
2009-01-19 19:35:00,1.2495,1.2495,1.2488,1.24935,17000000.0
2009-01-19 19:36:00,1.24905,1.2491,1.24875,1.24885,13800000.0
2009-01-19 19:37:00,1.24853,1.24867,1.24813,1.24867,68000000.0
2009-01-19 19:38:00,1.24885,1.24885,1.24785,1.248,51600000.0
2009-01-19 19:39:00,1.248,1.24835,1.2479,1.2483,33400000.0
2009-01-19 19:40:00,1.2486,1.24885,1.24845,1.24885,30400000.0
2009-01-19 19:41:00,1.2493,1.24945,1.2488,1.2488,9600000.0
2009-01-19 19:42:00,1.24895,1.24905,1.24895,1.24905,6200000.0
2009-01-19 19:43:00,1.24876,1.24886,1.2485,1.24886,15400000.0
2009-01-19 19:44:00,1.24902,1.2491,1.24879,1.24898,31000000.0
2009-01-19 19:45:00,1.2493,1.24985,1.2493,1.2495,300000000.0
2009-01-19 19:46:00,1.2495,1.2495,1.2495,1.2495,27000000.0
2009-01-19 19:47:00,1.2494,1.24945,1.2494,1.24945,39000001.0
2009-01-19 19:48:00,1.2495,1.2495,1.24945,1.2495,24000000.0
2009-01-19 19:49:00,1.24945,1.2495,1.24945,1.2495,48800000.0
2009-01-19 19:50:00,1.2497,1.2497,1.2496,1.2497,112200000.0
2009-01-19 19:51:00,1.2498,1.2498,1.2496,1.2497,113800000.0
2009-01-19 19:52:00,1.2497,1.2499,1.2496,1.24965,223800000.0
2009-01-19 19:53:00,1.24975,1.2498,1.2497,1.2497,20400000.0
2009-01-19 19:54:00,1.2497,1.2497,1.2497,1.2497,3800000.0
2009-01-19 19:55:00,1.2497,1.24995,1.24965,1.24975,55000001.0
2009-01-19 19:56:00,1.2498,1.25,1.24965,1.25,84400000.0
2009-01-19 19:57:00,1.2501,1.2501,1.24965,1.24975,90400000.0
2009-01-19 19:58:00,1.24985,1.25,1.24965,1.2499,156600000.0
2009-01-19 19:59:00,1.2499,1.2499,1.24965,1.2498,109600000.0
2009-01-19 20:00:00,1.24975,1.24985,1.24965,1.2497,35600000.0
2009-01-19 20:01:00,1.24913,1.24948,1.24895,1.24938,44000000.0
2009-01-19 20:02:00,1.2497,1.2497,1.2495,1.2495,10800000.0
2009-01-19 20:03:00,1.24955,1.24955,1.24955,1.24955,6000000.0
2009-01-19 20:04:00,1.2495,1.2496,1.2493,1.2496,24400000.0
2009-01-19 20:05:00,1.24916,1.24938,1.24913,1.24915,86800000.0
2009-01-19 20:06:00,1.2496,1.2496,1.2496,1.2496,1600000.0
2009-01-19 20:07:00,1.2496,1.2496,1.24935,1.2495,37200000.0
2009-01-19 20:08:00,1.24975,1.2499,1.24945,1.24965,175600000.0
2009-01-19 20:09:00,1.2497,1.2497,1.2496,1.24965,83000000.0
2009-01-19 20:10:00,1.2497,1.24995,1.24955,1.24995,49000000.0
2009-01-19 20:11:00,1.2499,1.25,1.2499,1.25,35000000.0
2009-01-19 20:12:00,1.25,1.2502,1.2499,1.2502,58200000.0
2009-01-19 20:13:00,1.25015,1.2502,1.2499,1.2499,128600000.0
2009-01-19 20:14:00,1.2499,1.25,1.24975,1.25,88400002.0
2009-01-19 20:15:00,1.2501,1.2507,1.2499,1.2502,112600000.0
2009-01-19 20:16:00,1.24985,1.24995,1.2497,1.24975,52200000.0
2009-01-19 20:17:00,1.24975,1.24975,1.24975,1.24975,18200000.0
2009-01-19 20:18:00,1.24975,1.2498,1.2494,1.2494,37400000.0
2009-01-19 20:19:00,1.24945,1.2495,1.2494,1.2495,52200000.0
2009-01-19 20:20:00,1.2495,1.2495,1.2494,1.24945,34400000.0
2009-01-19 20:21:00,1.2495,1.2495,1.2495,1.2495,9800000.0
2009-01-19 20:22:00,1.2495,1.2495,1.2495,1.2495,6600000.0
2009-01-19 20:23:00,1.2491,1.24938,1.2491,1.24932,91200000.0
2009-01-19 20:24:00,1.2495,1.24995,1.24945,1.24945,70800000.0
2009-01-19 20:25:00,1.24985,1.24995,1.24985,1.24995,18800000.0
2009-01-19 20:26:00,1.2501,1.25015,1.2499,1.25015,11400000.0
2009-01-19 20:27:00,1.25015,1.25095,1.2498,1.25095,105600000.0
2009-01-19 20:28:00,1.25095,1.25095,1.2506,1.25075,31200000.0
2009-01-19 20:29:00,1.25075,1.25075,1.25065,1.25065,46399999.0
2009-01-19 20:30:00,1.2508,1.25095,1.2499,1.2501,56800000.0
2009-01-19 20:31:00,1.25015,1.25015,1.25005,1.25015,18800000.0
2009-01-19 20:32:00,1.25015,1.25015,1.25,1.25015,31200000.0
2009-01-19 20:33:00,1.25015,1.25015,1.25015,1.25015,29600000.0
2009-01-19 20:34:00,1.2502,1.2502,1.24985,1.25005,27400000.0
2009-01-19 20:35:00,1.25005,1.25015,1.25005,1.25005,54400000.0
2009-01-19 20:36:00,1.2501,1.25015,1.2501,1.25015,23800000.0
2009-01-19 20:37:00,1.24977,1.24993,1.24955,1.24993,22400000.0
2009-01-19 20:38:00,1.25025,1.2503,1.25025,1.2503,9600000.0
2009-01-19 20:39:00,1.2503,1.2504,1.2503,1.25035,35400000.0
2009-01-19 20:40:00,1.24962,1.25002,1.24962,1.24971,10600000.0
2009-01-19 20:41:00,1.25035,1.25045,1.2503,1.25045,39000000.0
2009-01-19 20:42:00,1.25045,1.25045,1.25045,1.25045,8000000.0
2009-01-19 20:43:00,1.25045,1.25045,1.25045,1.25045,1600000.0
2009-01-19 20:44:00,1.2498,1.24981,1.24975,1.24981,16400000.0
2009-01-19 20:45:00,1.2504,1.2505,1.2504,1.2505,16000000.0
2009-01-19 20:46:00,1.25055,1.25055,1.2505,1.2505,8200000.0
2009-01-19 20:47:00,1.25055,1.25055,1.2504,1.2504,16000000.0
2009-01-19 20:48:00,1.2504,1.2504,1.2504,1.2504,9800000.0
2009-01-19 20:49:00,1.24991,1.25014,1.2498,1.2498,73200000.0
2009-01-19 20:50:00,1.2504,1.2504,1.2504,1.2504,2000000.0
2009-01-19 20:51:00,1.2504,1.2504,1.2504,1.2504,3000000.0
2009-01-19 20:52:00,1.2504,1.2504,1.2504,1.2504,13000000.0
2009-01-19 20:53:00,1.25065,1.25065,1.25025,1.2504,57000000.0
2009-01-19 20:54:00,1.2504,1.25045,1.2504,1.2504,31200000.0
2009-01-19 20:55:00,1.2504,1.2504,1.2504,1.2504,1000000.0
2009-01-19 20:56:00,1.2504,1.2504,1.2504,1.2504,2000000.0
2009-01-19 20:57:00,1.2504,1.2504,1.2504,1.2504,1000000.0
2009-01-19 20:58:00,1.2504,1.25085,1.2504,1.25085,68600000.0
2009-01-19 20:59:00,1.2509,1.25115,1.2509,1.25115,16800000.0
2009-01-19 21:00:00,1.25115,1.25115,1.2507,1.251,15400000.0
2009-01-19 21:01:00,1.25051,1.25099,1.25051,1.25069,45200000.0
2009-01-19 21:02:00,1.251,1.251,1.25035,1.25035,75000000.0
2009-01-19 21:03:00,1.2504,1.2506,1.2504,1.2506,49000000.0
2009-01-19 21:04:00,1.2506,1.2506,1.2506,1.2506,3000000.0
2009-01-19 21:05:00,1.25055,1.2506,1.2505,1.25055,10200000.0
2009-01-19 21:06:00,1.25055,1.25055,1.25055,1.25055,3000000.0
2009-01-19 21:07:00,1.25036,1.25037,1.24996,1.25002,112400000.0
2009-01-19 21:08:00,1.25005,1.25042,1.25005,1.25042,10800000.0
2009-01-19 21:09:00,1.2504,1.2504,1.25012,1.25032,21800000.0
2009-01-19 21:10:00,1.25055,1.2506,1.2505,1.25055,26600000.0
2009-01-19 21:11:00,1.25055,1.25055,1.25035,1.2504,63200000.0
2009-01-19 21:12:00,1.2504,1.2506,1.2504,1.2506,37600000.0
2009-01-19 21:13:00,1.2506,1.2506,1.2506,1.2506,3000000.0
2009-01-19 21:14:00,1.2499,1.25,1.2499,1.24992,3000000.0
2009-01-19 21:15:00,1.24987,1.24993,1.24987,1.24993,2000000.0
2009-01-19 21:16:00,1.2506,1.2506,1.2504,1.2504,80000000.0
2009-01-19 21:17:00,1.2504,1.2504,1.2504,1.2504,92800000.0
2009-01-19 21:18:00,1.2504,1.2508,1.2504,1.25045,179000000.0
2009-01-19 21:19:00,1.2507,1.2507,1.2507,1.2507,5400000.0
2009-01-19 21:20:00,1.2509,1.2511,1.2508,1.2508,68600000.0
2009-01-19 21:21:00,1.25085,1.2512,1.2508,1.2511,48799999.0
2009-01-19 21:22:00,1.2511,1.25155,1.25075,1.25155,256400000.0
2009-01-19 21:23:00,1.2515,1.2517,1.25075,1.2515,54600000.0
2009-01-19 21:24:00,1.2511,1.25135,1.2511,1.2511,56000000.0
2009-01-19 21:25:00,1.2515,1.2515,1.2515,1.2515,5400000.0
2009-01-19 21:26:00,1.2515,1.2515,1.2515,1.2515,1800000.0
2009-01-19 21:27:00,1.2514,1.25155,1.2512,1.25155,21400000.0
2009-01-19 21:28:00,1.25113,1.25133,1.25113,1.25133,28800000.0
2009-01-19 21:29:00,1.2517,1.2517,1.2517,1.2517,11600000.0
2009-01-19 21:30:00,1.2517,1.2517,1.2517,1.2517,1800000.0
2009-01-19 21:31:00,1.25125,1.25128,1.25088,1.25115,55200000.0
2009-01-19 21:32:00,1.25195,1.252,1.2516,1.2516,27800000.0
2009-01-19 21:33:00,1.2518,1.2518,1.2518,1.2518,8000000.0
2009-01-19 21:34:00,1.2517,1.2517,1.2517,1.2517,1800000.0
2009-01-19 21:35:00,1.2518,1.25195,1.2517,1.25175,270600008.0
2009-01-19 21:36:00,1.2518,1.25195,1.2512,1.2512,115400001.0
2009-01-19 21:37:00,1.2513,1.25155,1.25095,1.2513,114600000.0
2009-01-19 21:38:00,1.25145,1.2516,1.251,1.251,69400000.0
2009-01-19 21:39:00,1.2511,1.2513,1.2511,1.2513,15000000.0
2009-01-19 21:40:00,1.25135,1.25135,1.2498,1.2501,117500000.0
2009-01-19 21:41:00,1.25015,1.25035,1.24975,1.2499,169600000.0
2009-01-19 21:42:00,1.24995,1.25025,1.24995,1.25025,86000000.0
2009-01-19 21:43:00,1.2503,1.2503,1.2499,1.25,43600000.0
2009-01-19 21:44:00,1.2498,1.25005,1.2498,1.25005,20600000.0
2009-01-19 21:45:00,1.25005,1.25005,1.25,1.25,9800000.0
2009-01-19 21:46:00,1.25,1.25005,1.25,1.25,57000000.0
2009-01-19 21:47:00,1.25,1.25015,1.25,1.25015,15200000.0
2009-01-19 21:48:00,1.25025,1.2506,1.25025,1.25025,69600000.0
2009-01-19 21:49:00,1.2503,1.2503,1.2503,1.2503,1800000.0
2009-01-19 21:50:00,1.2502,1.2502,1.2501,1.25015,52600000.0
2009-01-19 21:51:00,1.2501,1.2501,1.24985,1.2501,38000000.0
2009-01-19 21:52:00,1.25015,1.25015,1.24975,1.2499,105400000.0
2009-01-19 21:53:00,1.2499,1.2499,1.2499,1.2499,11400000.0
2009-01-19 21:54:00,1.2499,1.25015,1.2499,1.24995,38800000.0
2009-01-19 21:55:00,1.25,1.25,1.24975,1.24985,40800000.0
2009-01-19 21:56:00,1.2498,1.2498,1.2498,1.2498,1800000.0
2009-01-19 21:57:00,1.24943,1.2495,1.24928,1.2495,25400000.0
2009-01-19 21:58:00,1.2497,1.2498,1.2497,1.2498,13000000.0
2009-01-19 21:59:00,1.2498,1.25015,1.24955,1.2501,77400000.0
2009-01-19 22:00:00,1.25045,1.2506,1.2503,1.25035,154600000.0
2009-01-19 22:01:00,1.25035,1.2504,1.25035,1.2504,25800000.0
2009-01-19 22:02:00,1.25035,1.25035,1.25035,1.25035,3600000.0
2009-01-19 22:03:00,1.25045,1.2505,1.2504,1.2505,41000000.0
2009-01-19 22:04:00,1.2505,1.2508,1.2504,1.2508,37200000.0
2009-01-19 22:05:00,1.2508,1.2508,1.2507,1.2508,27800000.0
2009-01-19 22:06:00,1.25019,1.25041,1.25019,1.25036,9000000.0
2009-01-19 22:07:00,1.25085,1.25085,1.25065,1.2507,35800000.0
2009-01-19 22:08:00,1.2507,1.2507,1.2507,1.2507,14400000.0
2009-01-19 22:09:00,1.2506,1.2506,1.25005,1.25015,26200000.0
2009-01-19 22:10:00,1.24995,1.24995,1.24975,1.24975,12800000.0
2009-01-19 22:11:00,1.2498,1.2498,1.2498,1.2498,22000000.0
2009-01-19 22:12:00,1.2498,1.2498,1.2498,1.2498,3000000.0
2009-01-19 22:13:00,1.24995,1.24995,1.24995,1.24995,11200000.0
2009-01-19 22:14:00,1.25,1.2504,1.24985,1.2504,71000000.0
2009-01-19 22:15:00,1.2505,1.2505,1.2505,1.2505,7200000.0
2009-01-19 22:16:00,1.2501,1.2504,1.25005,1.2502,33200000.0
2009-01-19 22:17:00,1.2504,1.2505,1.2504,1.2505,11600000.0
2009-01-19 22:18:00,1.2506,1.2506,1.24995,1.2502,94200000.0
2009-01-19 22:19:00,1.2502,1.25025,1.2502,1.25025,6000000.0
2009-01-19 22:20:00,1.25005,1.25026,1.24999,1.25026,16600000.0
2009-01-19 22:21:00,1.25035,1.25055,1.2499,1.25005,57200000.0
2009-01-19 22:22:00,1.2503,1.25035,1.24975,1.24995,117800000.0
2009-01-19 22:23:00,1.25,1.25,1.25,1.25,6200000.0
2009-01-19 22:24:00,1.25,1.25025,1.25,1.25025,67600001.0
2009-01-19 22:25:00,1.25025,1.25045,1.2499,1.25,111200000.0
2009-01-19 22:26:00,1.25,1.25005,1.25,1.25005,30200000.0
2009-01-19 22:27:00,1.25,1.25,1.25,1.25,3000000.0
2009-01-19 22:28:00,1.25,1.25,1.25,1.25,3000000.0
2009-01-19 22:29:00,1.2499,1.2499,1.2498,1.2498,8000000.0
2009-01-19 22:30:00,1.2498,1.2504,1.2498,1.2503,152799999.0
2009-01-19 22:31:00,1.2503,1.2503,1.2503,1.2503,9000000.0
2009-01-19 22:32:00,1.24992,1.24992,1.24987,1.24987,8200000.0
2009-01-19 22:33:00,1.2503,1.25115,1.25025,1.2506,59000000.0
2009-01-19 22:34:00,1.2507,1.25085,1.2505,1.25075,17200000.0
2009-01-19 22:35:00,1.25055,1.2507,1.25055,1.2507,7200000.0
2009-01-19 22:36:00,1.2508,1.25125,1.2508,1.25125,14000000.0
2009-01-19 22:37:00,1.25125,1.25135,1.25105,1.25135,5200000.0
2009-01-19 22:38:00,1.2511,1.2511,1.25087,1.25089,37000000.0
2009-01-19 22:39:00,1.25145,1.25145,1.25135,1.2514,9000000.0
2009-01-19 22:40:00,1.2514,1.2517,1.2514,1.2517,9000000.0
2009-01-19 22:41:00,1.25101,1.25127,1.25101,1.25124,12000000.0
2009-01-19 22:42:00,1.25126,1.25133,1.25116,1.25116,8800000.0
2009-01-19 22:43:00,1.2519,1.252,1.2519,1.2519,6400000.0
2009-01-19 22:44:00,1.25145,1.25155,1.25145,1.25155,2000000.0
2009-01-19 22:45:00,1.2519,1.2519,1.2519,1.2519,1600000.0
2009-01-19 22:46:00,1.25162,1.2518,1.25162,1.25175,8000000.0
2009-01-19 22:47:00,1.2519,1.2519,1.2519,1.2519,4800000.0
2009-01-19 22:48:00,1.2519,1.2519,1.2517,1.2518,30800000.0
2009-01-19 22:49:00,1.25141,1.25141,1.25109,1.25109,47200000.0
2009-01-19 22:50:00,1.25175,1.25185,1.25175,1.25185,13600000.0
2009-01-19 22:51:00,1.2519,1.25205,1.2516,1.2518,25800000.0
2009-01-19 22:52:00,1.25175,1.25175,1.25175,1.25175,19800000.0
2009-01-19 22:53:00,1.25175,1.25175,1.25175,1.25175,4800000.0
2009-01-19 22:54:00,1.2518,1.252,1.2518,1.252,6400000.0
2009-01-19 22:55:00,1.25225,1.2531,1.25195,1.2524,175200000.0
2009-01-19 22:56:00,1.2527,1.2538,1.2526,1.2533,92600000.0
2009-01-19 22:57:00,1.2537,1.25475,1.25315,1.2536,180200000.0
2009-01-19 22:58:00,1.2536,1.2539,1.2533,1.25335,85199999.0
2009-01-19 22:59:00,1.25308,1.25319,1.25293,1.25293,39800000.0
2009-01-19 23:00:00,1.2535,1.2544,1.25325,1.2534,181000000.0
2009-01-19 23:01:00,1.25355,1.25355,1.25305,1.2534,57000000.0
2009-01-19 23:02:00,1.25335,1.2539,1.25335,1.2539,7600000.0
2009-01-19 23:03:00,1.25415,1.25465,1.25375,1.25375,19000000.0
2009-01-19 23:04:00,1.25395,1.25395,1.25395,1.25395,1800000.0
2009-01-19 23:05:00,1.25395,1.2541,1.2539,1.2541,23200000.0
2009-01-19 23:06:00,1.2541,1.25435,1.25405,1.25435,86000000.0
2009-01-19 23:07:00,1.25445,1.2545,1.25445,1.2545,5200000.0
2009-01-19 23:08:00,1.2546,1.25465,1.2546,1.25465,3600000.0
2009-01-19 23:09:00,1.2547,1.2547,1.2539,1.25405,16800000.0
2009-01-19 23:10:00,1.25386,1.25386,1.25352,1.25368,37000000.0
2009-01-19 23:11:00,1.25405,1.25405,1.25405,1.25405,14400000.0
2009-01-19 23:12:00,1.25355,1.25404,1.25352,1.25404,30000000.0
2009-01-19 23:13:00,1.25405,1.2541,1.254,1.2541,5200000.0
2009-01-19 23:14:00,1.25381,1.25409,1.25378,1.25409,5000000.0
2009-01-19 23:15:00,1.25385,1.254,1.2538,1.2538,3000000.0
2009-01-19 23:16:00,1.25415,1.25415,1.25415,1.25415,1800000.0
2009-01-19 23:17:00,1.25415,1.25415,1.25415,1.25415,3600000.0
2009-01-19 23:18:00,1.25373,1.25387,1.25373,1.2538,81000000.0
2009-01-19 23:19:00,1.2541,1.2541,1.2541,1.2541,1800000.0
2009-01-19 23:20:00,1.254,1.254,1.25366,1.2538,10600000.0
2009-01-19 23:21:00,1.2541,1.2541,1.2541,1.2541,1800000.0
2009-01-19 23:22:00,1.2541,1.2541,1.25385,1.25385,20800000.0
2009-01-19 23:23:00,1.2539,1.2539,1.2539,1.2539,15000000.0
2009-01-19 23:24:00,1.254,1.254,1.254,1.254,3200000.0
2009-01-19 23:25:00,1.254,1.254,1.254,1.254,4800000.0
2009-01-19 23:26:00,1.25363,1.25375,1.25363,1.25368,14000000.0
2009-01-19 23:27:00,1.25382,1.25385,1.25365,1.25365,26200000.0
2009-01-19 23:28:00,1.25361,1.25362,1.25361,1.25362,6000000.0
2009-01-19 23:29:00,1.25367,1.2538,1.25345,1.25368,32600000.0
2009-01-19 23:30:00,1.254,1.254,1.254,1.254,22200000.0
2009-01-19 23:31:00,1.25395,1.25403,1.2537,1.25378,31600000.0
2009-01-19 23:32:00,1.25378,1.25387,1.25366,1.25387,65600000.0
2009-01-19 23:33:00,1.25364,1.2537,1.2536,1.2537,36800000.0
2009-01-19 23:34:00,1.254,1.254,1.25385,1.25385,29600000.0
2009-01-19 23:35:00,1.2538,1.2538,1.2538,1.2538,1800000.0
2009-01-19 23:36:00,1.2538,1.2538,1.2538,1.2538,9000000.0
2009-01-19 23:37:00,1.25385,1.25385,1.25385,1.25385,1800000.0
2009-01-19 23:38:00,1.25353,1.25362,1.2534,1.25345,36400000.0
2009-01-19 23:39:00,1.25333,1.25359,1.25333,1.25339,15600000.0
2009-01-19 23:40:00,1.2535,1.25372,1.25338,1.25347,23800000.0
2009-01-19 23:41:00,1.25365,1.2538,1.25365,1.2538,6600000.0
2009-01-19 23:42:00,1.25385,1.25385,1.2531,1.25325,28000000.0
2009-01-19 23:43:00,1.25325,1.25325,1.25325,1.25325,5000000.0
2009-01-19 23:44:00,1.25305,1.2532,1.25305,1.2532,20800000.0
2009-01-19 23:45:00,1.25325,1.25325,1.25305,1.25305,26600000.0
2009-01-19 23:46:00,1.2531,1.2531,1.2529,1.2529,11800000.0
2009-01-19 23:47:00,1.253,1.2531,1.253,1.2531,15000000.0
2009-01-19 23:48:00,1.2531,1.2531,1.2531,1.2531,4800000.0
2009-01-19 23:49:00,1.2531,1.2532,1.25305,1.2531,142000000.0
2009-01-19 23:50:00,1.2531,1.2531,1.25295,1.25305,28600000.0
2009-01-19 23:51:00,1.25305,1.25305,1.253,1.25305,30400000.0
2009-01-19 23:52:00,1.25305,1.25305,1.25305,1.25305,16200000.0
2009-01-19 23:53:00,1.25305,1.2531,1.25305,1.2531,8600000.0
2009-01-19 23:54:00,1.2531,1.25315,1.253,1.253,30600000.0
2009-01-19 23:55:00,1.25315,1.2532,1.25315,1.2532,9600000.0
2009-01-19 23:56:00,1.2532,1.2532,1.25305,1.25305,26400000.0
2009-01-19 23:57:00,1.25305,1.2532,1.25305,1.2531,17400000.0
2009-01-19 23:58:00,1.2531,1.2531,1.2531,1.2531,8600000.0
2009-01-19 23:59:00,1.25305,1.2531,1.25305,1.2531,11600000.0
2009-01-20 00:00:00,1.2531,1.2531,1.2531,1.2531,3200000.0
2009-01-20 00:01:00,1.25326,1.25338,1.25312,1.25334,36000000.0
2009-01-20 00:02:00,1.25312,1.25332,1.25312,1.25331,40800000.0
2009-01-20 00:03:00,1.2531,1.2531,1.2531,1.2531,3200000.0
2009-01-20 00:04:00,1.2529,1.253,1.2529,1.253,14000000.0
2009-01-20 00:05:00,1.253,1.253,1.253,1.253,2200000.0
2009-01-20 00:06:00,1.25295,1.2531,1.25295,1.2531,13200000.0
2009-01-20 00:07:00,1.2533,1.2533,1.2533,1.2533,7200000.0
2009-01-20 00:08:00,1.2529,1.25314,1.25289,1.25312,21600000.0
2009-01-20 00:09:00,1.25304,1.25304,1.25273,1.25276,44000000.0
2009-01-20 00:10:00,1.25331,1.25346,1.25277,1.25277,25000000.0
2009-01-20 00:11:00,1.25301,1.25316,1.25282,1.25308,34200000.0
2009-01-20 00:12:00,1.25345,1.25395,1.25315,1.2534,40600000.0
2009-01-20 00:13:00,1.254,1.2544,1.254,1.2543,24800000.0
2009-01-20 00:14:00,1.25435,1.25435,1.25435,1.25435,6400000.0
2009-01-20 00:15:00,1.25435,1.25445,1.25435,1.25445,17400000.0
2009-01-20 00:16:00,1.25404,1.25425,1.25404,1.25425,5200000.0
2009-01-20 00:17:00,1.25455,1.25455,1.25445,1.25445,21800000.0
2009-01-20 00:18:00,1.2536,1.2543,1.2536,1.2543,13800000.0
2009-01-20 00:19:00,1.25445,1.25445,1.25365,1.25365,21800000.0
2009-01-20 00:20:00,1.2538,1.2538,1.2538,1.2538,4800000.0
2009-01-20 00:21:00,1.25395,1.2546,1.25375,1.25445,44400000.0
2009-01-20 00:22:00,1.25455,1.25455,1.25455,1.25455,2400000.0
2009-01-20 00:23:00,1.2543,1.25445,1.25365,1.2543,45800000.0
2009-01-20 00:24:00,1.25445,1.25445,1.25385,1.2541,14400000.0
2009-01-20 00:25:00,1.25384,1.25384,1.25376,1.25376,9600000.0
2009-01-20 00:26:00,1.25415,1.25435,1.2539,1.2539,16200000.0
2009-01-20 00:27:00,1.25373,1.25373,1.25341,1.25362,19400000.0
2009-01-20 00:28:00,1.25336,1.25365,1.25329,1.25365,17800000.0
2009-01-20 00:29:00,1.2538,1.25395,1.25375,1.25395,6000000.0
2009-01-20 00:30:00,1.25392,1.25392,1.25356,1.25376,9000000.0
2009-01-20 00:31:00,1.25347,1.25406,1.25347,1.25406,12400000.0
2009-01-20 00:32:00,1.25338,1.25373,1.25338,1.25373,17200000.0
2009-01-20 00:33:00,1.2537,1.25395,1.2537,1.2539,10800000.0
2009-01-20 00:34:00,1.25335,1.25378,1.25335,1.25376,11000000.0
2009-01-20 00:35:00,1.25317,1.25345,1.25317,1.25345,16400000.0
2009-01-20 00:36:00,1.25343,1.25348,1.2534,1.25347,11000000.0
2009-01-20 00:37:00,1.2539,1.2539,1.2539,1.2539,2400000.0
2009-01-20 00:38:00,1.254,1.254,1.25375,1.25385,16400000.0
2009-01-20 00:39:00,1.2538,1.2538,1.25345,1.2538,10200000.0
2009-01-20 00:40:00,1.2538,1.254,1.2538,1.254,7200000.0
2009-01-20 00:41:00,1.25341,1.25376,1.25341,1.25376,17800000.0
2009-01-20 00:42:00,1.254,1.254,1.2538,1.254,17600000.0
2009-01-20 00:43:00,1.25366,1.25376,1.25295,1.25349,33400000.0
2009-01-20 00:44:00,1.254,1.254,1.25355,1.2538,36200000.0
2009-01-20 00:45:00,1.2538,1.25415,1.2537,1.2537,16400000.0
2009-01-20 00:46:00,1.25365,1.2539,1.25365,1.2539,10400000.0
2009-01-20 00:47:00,1.25375,1.25375,1.2533,1.25359,26000000.0
2009-01-20 00:48:00,1.25347,1.25391,1.25347,1.25391,9200000.0
2009-01-20 00:49:00,1.2539,1.2539,1.2539,1.2539,2400000.0
2009-01-20 00:50:00,1.25378,1.25381,1.25343,1.25353,44400000.0
2009-01-20 00:51:00,1.2539,1.254,1.2539,1.254,7200000.0
2009-01-20 00:52:00,1.254,1.254,1.254,1.254,4800000.0
2009-01-20 00:53:00,1.2538,1.2538,1.2538,1.2538,5800000.0
2009-01-20 00:54:00,1.2539,1.2539,1.2538,1.2538,25400000.0
2009-01-20 00:55:00,1.2539,1.2539,1.2539,1.2539,4800000.0
2009-01-20 00:56:00,1.25352,1.25362,1.25342,1.25352,25600000.0
2009-01-20 00:57:00,1.25338,1.25379,1.25338,1.25373,23000000.0
2009-01-20 00:58:00,1.25336,1.25352,1.25334,1.25348,14400000.0
2009-01-20 00:59:00,1.2539,1.2539,1.2539,1.2539,2400000.0
2009-01-20 01:00:00,1.2538,1.2538,1.253,1.2533,39600000.0
2009-01-20 01:01:00,1.2533,1.2533,1.2533,1.2533,8400000.0
2009-01-20 01:02:00,1.2534,1.25355,1.2534,1.25355,20000000.0
2009-01-20 01:03:00,1.2536,1.25365,1.25335,1.25365,20800000.0
2009-01-20 01:04:00,1.25365,1.25365,1.25345,1.2535,17000000.0
2009-01-20 01:05:00,1.2535,1.2535,1.2535,1.2535,4800000.0
2009-01-20 01:06:00,1.2537,1.254,1.2537,1.254,29200000.0
2009-01-20 01:07:00,1.25405,1.2541,1.25405,1.2541,7800000.0
2009-01-20 01:08:00,1.25405,1.25405,1.25405,1.25405,44800000.0
2009-01-20 01:09:00,1.25405,1.25405,1.2534,1.2535,55800000.0
2009-01-20 01:10:00,1.2535,1.2538,1.25345,1.2535,22800000.0
2009-01-20 01:11:00,1.2535,1.2535,1.2534,1.2535,45000000.0
2009-01-20 01:12:00,1.2535,1.2537,1.2535,1.25365,18200000.0
2009-01-20 01:13:00,1.25365,1.25365,1.2534,1.2534,21400000.0
2009-01-20 01:14:00,1.2534,1.2534,1.2534,1.2534,12000000.0
2009-01-20 01:15:00,1.2534,1.2534,1.2533,1.2534,14000000.0
2009-01-20 01:16:00,1.2535,1.2536,1.2535,1.2535,9000000.0
2009-01-20 01:17:00,1.2535,1.2535,1.2535,1.2535,2400000.0
2009-01-20 01:18:00,1.2535,1.25355,1.2535,1.25355,13000000.0
2009-01-20 01:19:00,1.25365,1.25365,1.25345,1.2535,24400000.0
2009-01-20 01:20:00,1.25355,1.254,1.2535,1.2535,114700001.0
2009-01-20 01:21:00,1.2535,1.2535,1.25325,1.2534,30200000.0
2009-01-20 01:22:00,1.2534,1.2535,1.2534,1.2535,14400000.0
2009-01-20 01:23:00,1.2535,1.2535,1.2534,1.2534,7000000.0
2009-01-20 01:24:00,1.2534,1.2534,1.2534,1.2534,42000000.0
2009-01-20 01:25:00,1.2534,1.2534,1.25315,1.2533,55200000.0
2009-01-20 01:26:00,1.2533,1.2533,1.25295,1.2532,40800000.0
2009-01-20 01:27:00,1.2532,1.2532,1.25295,1.25315,87000000.0
2009-01-20 01:28:00,1.25315,1.25315,1.25315,1.25315,12800000.0
2009-01-20 01:29:00,1.2531,1.2531,1.25295,1.25295,68400000.0
2009-01-20 01:30:00,1.25295,1.25295,1.25295,1.25295,7200000.0
2009-01-20 01:31:00,1.25285,1.25295,1.2528,1.25295,36400000.0
2009-01-20 01:32:00,1.25295,1.25295,1.25295,1.25295,39600000.0
2009-01-20 01:33:00,1.25295,1.2533,1.25295,1.25325,66000000.0
2009-01-20 01:34:00,1.25325,1.25325,1.25325,1.25325,12800000.0
2009-01-20 01:35:00,1.25325,1.25325,1.2531,1.2531,53600000.0
2009-01-20 01:36:00,1.2531,1.25325,1.2531,1.2532,52800000.0
2009-01-20 01:37:00,1.2532,1.2533,1.2531,1.2531,51200000.0
2009-01-20 01:38:00,1.2531,1.2532,1.25305,1.25305,53800000.0
2009-01-20 01:39:00,1.25305,1.25335,1.25305,1.25335,99800000.0
2009-01-20 01:40:00,1.25335,1.2534,1.25315,1.2534,54800000.0
2009-01-20 01:41:00,1.2534,1.2534,1.2531,1.2532,103400000.0
2009-01-20 01:42:00,1.2532,1.25345,1.2532,1.2534,44000000.0
2009-01-20 01:43:00,1.2534,1.25345,1.2534,1.2534,37400000.0
2009-01-20 01:44:00,1.2534,1.25345,1.2534,1.2534,53600000.0
2009-01-20 01:45:00,1.2534,1.2534,1.2534,1.2534,14400000.0
2009-01-20 01:46:00,1.2534,1.2534,1.25315,1.2534,43200000.0
2009-01-20 01:47:00,1.2534,1.2534,1.2534,1.2534,4800000.0
2009-01-20 01:48:00,1.25318,1.25331,1.25315,1.2532,19800000.0
2009-01-20 01:49:00,1.2534,1.2535,1.2534,1.25345,39400000.0
2009-01-20 01:50:00,1.2535,1.2536,1.2534,1.2534,48600000.0
2009-01-20 01:51:00,1.25345,1.25345,1.25335,1.2534,45200000.0
2009-01-20 01:52:00,1.2534,1.2534,1.2534,1.2534,38600000.0
2009-01-20 01:53:00,1.2534,1.2534,1.2534,1.2534,17000000.0
2009-01-20 01:54:00,1.2534,1.25345,1.2534,1.2534,51800000.0
2009-01-20 01:55:00,1.2534,1.25345,1.25325,1.25325,47200000.0
2009-01-20 01:56:00,1.2532,1.2532,1.2532,1.2532,3200000.0
2009-01-20 01:57:00,1.25313,1.25313,1.25262,1.25282,30200000.0
2009-01-20 01:58:00,1.2531,1.2531,1.2531,1.2531,47800000.0
2009-01-20 01:59:00,1.25325,1.25335,1.2531,1.25315,16000000.0
2009-01-20 02:00:00,1.25315,1.2532,1.25315,1.2532,9600000.0
2009-01-20 02:01:00,1.2533,1.25335,1.2533,1.25335,19200000.0
2009-01-20 02:02:00,1.25335,1.25335,1.253,1.253,13600000.0
2009-01-20 02:03:00,1.2531,1.2531,1.2531,1.2531,19600000.0
2009-01-20 02:04:00,1.2531,1.2532,1.2531,1.2532,15000000.0
2009-01-20 02:05:00,1.2532,1.25325,1.2532,1.25325,7000000.0
2009-01-20 02:06:00,1.2531,1.2532,1.2531,1.2532,8400000.0
2009-01-20 02:07:00,1.25325,1.25325,1.25325,1.25325,7200000.0
2009-01-20 02:08:00,1.25325,1.25325,1.25325,1.25325,1800000.0
2009-01-20 02:09:00,1.25325,1.2533,1.25325,1.25325,9000000.0
2009-01-20 02:10:00,1.25325,1.25325,1.25325,1.25325,5400000.0
2009-01-20 02:11:00,1.25325,1.25335,1.25325,1.25335,19800000.0
2009-01-20 02:12:00,1.25335,1.25365,1.25335,1.25365,38000000.0
2009-01-20 02:13:00,1.25365,1.2539,1.25355,1.2539,27400000.0
2009-01-20 02:14:00,1.2539,1.2539,1.2539,1.2539,5400000.0
2009-01-20 02:15:00,1.2539,1.2539,1.2539,1.2539,5400000.0
2009-01-20 02:16:00,1.2539,1.2539,1.2531,1.2531,16400000.0
2009-01-20 02:17:00,1.2533,1.2533,1.2533,1.2533,5600000.0
2009-01-20 02:18:00,1.2533,1.2533,1.2533,1.2533,30400000.0
2009-01-20 02:19:00,1.2533,1.25365,1.25315,1.2533,45400000.0
2009-01-20 02:20:00,1.2533,1.2533,1.2533,1.2533,39600000.0
2009-01-20 02:21:00,1.2537,1.2537,1.25315,1.2537,10200000.0
2009-01-20 02:22:00,1.2537,1.2537,1.2537,1.2537,14400000.0
2009-01-20 02:23:00,1.25365,1.25375,1.25365,1.2537,15000000.0
2009-01-20 02:24:00,1.2537,1.2537,1.2537,1.2537,7200000.0
2009-01-20 02:25:00,1.2538,1.25405,1.2538,1.25405,13200000.0
2009-01-20 02:26:00,1.25405,1.25415,1.254,1.254,16800000.0
2009-01-20 02:27:00,1.254,1.2541,1.254,1.25405,24600000.0
2009-01-20 02:28:00,1.25405,1.25415,1.25405,1.25415,9000000.0
2009-01-20 02:29:00,1.25415,1.2546,1.25405,1.2544,63600000.0
2009-01-20 02:30:00,1.25422,1.25422,1.25393,1.2541,18200000.0
2009-01-20 02:31:00,1.2546,1.25465,1.2542,1.2545,17600000.0
2009-01-20 02:32:00,1.25465,1.25465,1.25425,1.25425,46800000.0
2009-01-20 02:33:00,1.25415,1.2554,1.25415,1.2554,10400000.0
2009-01-20 02:34:00,1.25585,1.2562,1.2553,1.2562,24000000.0
2009-01-20 02:35:00,1.25615,1.25625,1.25615,1.25615,25000000.0
2009-01-20 02:36:00,1.25615,1.25615,1.25615,1.25615,13800000.0
2009-01-20 02:37:00,1.25585,1.25585,1.25565,1.25565,9000000.0
2009-01-20 02:38:00,1.2561,1.2561,1.25605,1.2561,15000000.0
2009-01-20 02:39:00,1.25615,1.2562,1.25615,1.25615,40800000.0
2009-01-20 02:40:00,1.2562,1.2562,1.2562,1.2562,15800000.0
2009-01-20 02:41:00,1.2562,1.2566,1.2562,1.2562,101800000.0
2009-01-20 02:42:00,1.2562,1.25665,1.2562,1.25645,103000000.0
2009-01-20 02:43:00,1.25645,1.25655,1.25645,1.25645,53200000.0
2009-01-20 02:44:00,1.25645,1.2565,1.25645,1.2565,46000000.0
2009-01-20 02:45:00,1.2565,1.2565,1.2565,1.2565,37800000.0
2009-01-20 02:46:00,1.2565,1.2568,1.25645,1.25665,104600000.0
2009-01-20 02:47:00,1.25665,1.25665,1.25665,1.25665,8000000.0
2009-01-20 02:48:00,1.25665,1.25665,1.2565,1.2565,63000000.0
2009-01-20 02:49:00,1.2565,1.2565,1.2565,1.2565,13600000.0
2009-01-20 02:50:00,1.25665,1.25665,1.25641,1.25652,26400000.0
2009-01-20 02:51:00,1.2565,1.2565,1.2565,1.2565,5000000.0
2009-01-20 02:52:00,1.2565,1.2565,1.2565,1.2565,1800000.0
2009-01-20 02:53:00,1.25655,1.25655,1.25645,1.25645,10600000.0
2009-01-20 02:54:00,1.2565,1.25705,1.2565,1.25705,60600000.0
2009-01-20 02:55:00,1.2572,1.2572,1.2566,1.2568,64200000.0
2009-01-20 02:56:00,1.2569,1.2572,1.2566,1.2566,9600000.0
2009-01-20 02:57:00,1.25675,1.2572,1.25675,1.2572,28000000.0
2009-01-20 02:58:00,1.2572,1.2573,1.25655,1.2568,34800000.0
2009-01-20 02:59:00,1.25685,1.25685,1.25685,1.25685,2000000.0
2009-01-20 03:00:00,1.25695,1.25725,1.2567,1.25685,40600000.0
2009-01-20 03:01:00,1.25685,1.25685,1.25685,1.25685,27600000.0
2009-01-20 03:02:00,1.25685,1.25695,1.25685,1.25695,17800000.0
2009-01-20 03:03:00,1.25695,1.25695,1.25675,1.25675,23400000.0
2009-01-20 03:04:00,1.25675,1.25685,1.2567,1.2567,28800000.0
2009-01-20 03:05:00,1.2567,1.25685,1.2567,1.25685,16600000.0
2009-01-20 03:06:00,1.25695,1.25695,1.2567,1.25675,16000000.0
2009-01-20 03:07:00,1.25685,1.2571,1.25685,1.2569,7800000.0
2009-01-20 03:08:00,1.25695,1.25695,1.25695,1.25695,4000000.0
2009-01-20 03:09:00,1.25659,1.25689,1.25658,1.25689,35600000.0
2009-01-20 03:10:00,1.257,1.25705,1.25695,1.25705,9400000.0
2009-01-20 03:11:00,1.25677,1.25688,1.25642,1.25655,24600000.0
2009-01-20 03:12:00,1.25705,1.25705,1.2566,1.2566,16200000.0
2009-01-20 03:13:00,1.2566,1.2566,1.2566,1.2566,4000000.0
2009-01-20 03:14:00,1.2566,1.25665,1.25655,1.25655,26600000.0
2009-01-20 03:15:00,1.25655,1.25665,1.25655,1.25665,6800000.0
2009-01-20 03:16:00,1.25633,1.25646,1.25619,1.25633,62200000.0
2009-01-20 03:17:00,1.25665,1.25665,1.25665,1.25665,2200000.0
2009-01-20 03:18:00,1.2563,1.25655,1.25611,1.25624,19200000.0
2009-01-20 03:19:00,1.25656,1.25656,1.25631,1.25649,12600000.0
2009-01-20 03:20:00,1.25655,1.2567,1.25655,1.2567,10800000.0
2009-01-20 03:21:00,1.25665,1.25685,1.25655,1.25655,9400000.0
2009-01-20 03:22:00,1.25685,1.25685,1.2566,1.2566,7400000.0
2009-01-20 03:23:00,1.25606,1.25645,1.25606,1.25642,27000000.0
2009-01-20 03:24:00,1.2568,1.25695,1.2568,1.25685,16400000.0
2009-01-20 03:25:00,1.2568,1.25695,1.2568,1.25695,11000000.0
2009-01-20 03:26:00,1.25695,1.25715,1.25695,1.25715,12600000.0
2009-01-20 03:27:00,1.25715,1.2572,1.2571,1.25715,17200000.0
2009-01-20 03:28:00,1.2572,1.25725,1.2572,1.2572,12600000.0
2009-01-20 03:29:00,1.25725,1.2573,1.25725,1.25725,8800000.0
2009-01-20 03:30:00,1.2572,1.2572,1.25675,1.2571,24800000.0
2009-01-20 03:31:00,1.2571,1.2571,1.2569,1.2569,9000000.0
2009-01-20 03:32:00,1.25674,1.25687,1.25638,1.25638,35800000.0
2009-01-20 03:33:00,1.25657,1.25679,1.25653,1.25653,14800000.0
2009-01-20 03:34:00,1.25662,1.2568,1.25662,1.2567,23600000.0
2009-01-20 03:35:00,1.25685,1.25685,1.25675,1.25685,14400000.0
2009-01-20 03:36:00,1.25695,1.25695,1.25675,1.25695,19200000.0
2009-01-20 03:37:00,1.25695,1.25695,1.2566,1.2566,28600000.0
2009-01-20 03:38:00,1.25675,1.2571,1.25675,1.257,30400000.0
2009-01-20 03:39:00,1.2571,1.2571,1.25705,1.25705,20400000.0
2009-01-20 03:40:00,1.25705,1.2571,1.25705,1.25705,10800000.0
2009-01-20 03:41:00,1.25705,1.25705,1.25705,1.25705,1800000.0
2009-01-20 03:42:00,1.25705,1.25705,1.2566,1.25675,51200000.0
2009-01-20 03:43:00,1.25685,1.25685,1.25685,1.25685,1800000.0
2009-01-20 03:44:00,1.25685,1.25685,1.25685,1.25685,1800000.0
2009-01-20 03:45:00,1.25685,1.25685,1.25685,1.25685,4000000.0
2009-01-20 03:46:00,1.25685,1.2571,1.25685,1.257,48400000.0
2009-01-20 03:47:00,1.257,1.257,1.25685,1.25685,8800000.0
2009-01-20 03:48:00,1.25695,1.25705,1.2568,1.25705,8000000.0
2009-01-20 03:49:00,1.25639,1.25674,1.25637,1.2565,24400000.0
2009-01-20 03:50:00,1.2568,1.2568,1.2568,1.2568,10000000.0
2009-01-20 03:51:00,1.25666,1.25666,1.25627,1.25651,23000000.0
2009-01-20 03:52:00,1.25695,1.25705,1.25695,1.25705,4200000.0
2009-01-20 03:53:00,1.25648,1.25648,1.25634,1.25634,10400000.0
2009-01-20 03:54:00,1.25705,1.2571,1.25705,1.25705,13200000.0
2009-01-20 03:55:00,1.25715,1.25715,1.25695,1.25705,12400000.0
2009-01-20 03:56:00,1.2571,1.2572,1.25695,1.257,44200000.0
2009-01-20 03:57:00,1.2571,1.2571,1.25705,1.25705,45000000.0
2009-01-20 03:58:00,1.25715,1.25715,1.25675,1.25675,2800000.0
2009-01-20 03:59:00,1.25695,1.25705,1.25695,1.25705,5600000.0
2009-01-20 04:00:00,1.257,1.257,1.257,1.257,3400000.0
2009-01-20 04:01:00,1.25695,1.25695,1.25695,1.25695,3000000.0
2009-01-20 04:02:00,1.25695,1.25695,1.2565,1.2567,20200000.0
2009-01-20 04:03:00,1.25675,1.25685,1.2565,1.2567,24600000.0
2009-01-20 04:04:00,1.25665,1.25665,1.25665,1.25665,5400000.0
2009-01-20 04:05:00,1.2567,1.2567,1.2567,1.2567,2200000.0
2009-01-20 04:06:00,1.2564,1.25663,1.2564,1.25645,71200000.0
2009-01-20 04:07:00,1.2568,1.2568,1.2568,1.2568,3600000.0
2009-01-20 04:08:00,1.2568,1.2568,1.2567,1.2568,7200000.0
2009-01-20 04:09:00,1.25627,1.25686,1.25627,1.25648,106600000.0
2009-01-20 04:10:00,1.2568,1.2568,1.2568,1.2568,1800000.0
2009-01-20 04:11:00,1.25685,1.25685,1.25685,1.25685,4000000.0
2009-01-20 04:12:00,1.25685,1.25685,1.25685,1.25685,2000000.0
2009-01-20 04:13:00,1.25685,1.25685,1.25685,1.25685,3000000.0
2009-01-20 04:14:00,1.25685,1.25685,1.25685,1.25685,1000000.0
2009-01-20 04:15:00,1.25685,1.25685,1.2566,1.2566,18600000.0
2009-01-20 04:16:00,1.25665,1.25665,1.25665,1.25665,12800000.0
2009-01-20 04:17:00,1.25665,1.25665,1.25665,1.25665,6600000.0
2009-01-20 04:18:00,1.25643,1.2565,1.2563,1.25632,62600000.0
2009-01-20 04:19:00,1.25665,1.2567,1.25665,1.25665,24200000.0
2009-01-20 04:20:00,1.25629,1.25636,1.25585,1.25585,18600000.0
2009-01-20 04:21:00,1.25665,1.257,1.25655,1.2568,33800000.0
2009-01-20 04:22:00,1.25642,1.2566,1.25626,1.25651,21600000.0
2009-01-20 04:23:00,1.25636,1.25653,1.25627,1.25639,80600000.0
2009-01-20 04:24:00,1.25643,1.25659,1.25622,1.25622,48200000.0
2009-01-20 04:25:00,1.25685,1.25685,1.25685,1.25685,4000000.0
2009-01-20 04:26:00,1.25638,1.25641,1.25637,1.25637,18600000.0
2009-01-20 04:27:00,1.25637,1.2566,1.25636,1.25655,119800000.0
2009-01-20 04:28:00,1.25648,1.25652,1.2564,1.25642,20000000.0
2009-01-20 04:29:00,1.25615,1.25661,1.25598,1.25642,44400000.0
2009-01-20 04:30:00,1.25645,1.25645,1.25645,1.25645,5000000.0
2009-01-20 04:31:00,1.25657,1.25657,1.25655,1.25655,6800000.0
2009-01-20 04:32:00,1.25655,1.25685,1.25655,1.25685,5200000.0
2009-01-20 04:33:00,1.25685,1.25685,1.25685,1.25685,2000000.0
2009-01-20 04:34:00,1.25618,1.25647,1.25593,1.25634,85800000.0
2009-01-20 04:35:00,1.25685,1.25695,1.25685,1.25685,9000000.0
2009-01-20 04:36:00,1.2565,1.25665,1.25648,1.25652,63600000.0
2009-01-20 04:37:00,1.25695,1.25695,1.25695,1.25695,12800000.0
2009-01-20 04:38:00,1.25705,1.25705,1.2568,1.25685,44400000.0
2009-01-20 04:39:00,1.25645,1.25655,1.2563,1.25645,53200000.0
2009-01-20 04:40:00,1.257,1.25705,1.257,1.25705,2000000.0
2009-01-20 04:41:00,1.25644,1.25692,1.25641,1.25675,36600000.0
2009-01-20 04:42:00,1.25636,1.25676,1.25631,1.25657,65800000.0
2009-01-20 04:43:00,1.25705,1.25705,1.25705,1.25705,3000000.0
2009-01-20 04:44:00,1.25705,1.25705,1.25705,1.25705,1000000.0
2009-01-20 04:45:00,1.25705,1.25705,1.25705,1.25705,2000000.0
2009-01-20 04:46:00,1.25627,1.2564,1.25616,1.25618,30400000.0
2009-01-20 04:47:00,1.25705,1.25705,1.2565,1.2567,13800000.0
2009-01-20 04:48:00,1.25632,1.25647,1.25622,1.25633,53200000.0
2009-01-20 04:49:00,1.25665,1.25665,1.25665,1.25665,10800000.0
2009-01-20 04:50:00,1.25628,1.25638,1.25582,1.25618,22800000.0
2009-01-20 04:51:00,1.25675,1.2568,1.25665,1.25675,53800000.0
2009-01-20 04:52:00,1.25675,1.25675,1.25625,1.25625,68400000.0
2009-01-20 04:53:00,1.2563,1.2563,1.25625,1.25625,29200000.0
2009-01-20 04:54:00,1.25625,1.25625,1.2559,1.25605,11600000.0
2009-01-20 04:55:00,1.25595,1.25595,1.2559,1.2559,28800000.0
2009-01-20 04:56:00,1.25585,1.25585,1.25575,1.25575,10400000.0
2009-01-20 04:57:00,1.25568,1.25577,1.25562,1.25572,21000000.0
2009-01-20 04:58:00,1.25605,1.25605,1.25605,1.25605,4000000.0
2009-01-20 04:59:00,1.25605,1.25605,1.25605,1.25605,8000000.0
2009-01-20 05:00:00,1.2556,1.25587,1.25551,1.25567,73000000.0
2009-01-20 05:01:00,1.25574,1.25618,1.25571,1.25573,121000000.0
2009-01-20 05:02:00,1.25557,1.25577,1.25555,1.2557,108800000.0
2009-01-20 05:03:00,1.25605,1.2563,1.25605,1.2563,43800000.0
2009-01-20 05:04:00,1.25635,1.25695,1.2563,1.25655,69200000.0
2009-01-20 05:05:00,1.25655,1.25655,1.2565,1.2565,7400000.0
2009-01-20 05:06:00,1.25655,1.25695,1.25645,1.2569,68600000.0
2009-01-20 05:07:00,1.25695,1.25705,1.25645,1.25665,40800000.0
2009-01-20 05:08:00,1.25655,1.25655,1.25655,1.25655,19200000.0
2009-01-20 05:09:00,1.25645,1.25645,1.25645,1.25645,3200000.0
2009-01-20 05:10:00,1.25655,1.25655,1.25645,1.25655,40800000.0
2009-01-20 05:11:00,1.2566,1.25685,1.25655,1.25685,12800000.0
2009-01-20 05:12:00,1.25659,1.25665,1.25634,1.25647,56200000.0
2009-01-20 05:13:00,1.2569,1.2569,1.25655,1.25655,9600000.0
2009-01-20 05:14:00,1.25665,1.25685,1.25665,1.25685,9600000.0
2009-01-20 05:15:00,1.2571,1.2571,1.2569,1.2569,4200000.0
2009-01-20 05:16:00,1.2571,1.2571,1.2569,1.2569,4200000.0
2009-01-20 05:17:00,1.2571,1.2571,1.2569,1.2569,4200000.0
2009-01-20 05:18:00,1.2571,1.2571,1.2569,1.2569,4200000.0
2009-01-20 05:19:00,1.25695,1.2571,1.2569,1.2569,7400000.0
2009-01-20 05:20:00,1.2571,1.2571,1.2569,1.2569,4200000.0
2009-01-20 05:21:00,1.2571,1.2571,1.2569,1.2569,4200000.0
2009-01-20 05:22:00,1.2571,1.2571,1.2569,1.2569,4200000.0
2009-01-20 05:23:00,1.25674,1.25674,1.2565,1.25652,43600000.0
2009-01-20 05:24:00,1.25652,1.25659,1.25639,1.2565,46800000.0
2009-01-20 05:25:00,1.2565,1.2565,1.2565,1.2565,3200000.0
2009-01-20 05:26:00,1.25655,1.25655,1.25645,1.25645,19200000.0
2009-01-20 05:27:00,1.25645,1.25645,1.25635,1.25635,8200000.0
2009-01-20 05:28:00,1.25645,1.25645,1.25645,1.25645,3200000.0
2009-01-20 05:29:00,1.25619,1.25625,1.25619,1.25625,19200000.0
2009-01-20 05:30:00,1.25635,1.25645,1.25635,1.25645,8200000.0
2009-01-20 05:31:00,1.2564,1.25685,1.2563,1.2563,42800000.0
2009-01-20 05:32:00,1.2564,1.2564,1.2564,1.2564,6800000.0
2009-01-20 05:33:00,1.25645,1.25645,1.25645,1.25645,28800000.0
2009-01-20 05:34:00,1.25645,1.25655,1.25645,1.25655,32000000.0
2009-01-20 05:35:00,1.25655,1.25655,1.25655,1.25655,6400000.0
2009-01-20 05:36:00,1.25665,1.2569,1.2565,1.2567,33600000.0
2009-01-20 05:37:00,1.2563,1.2565,1.2562,1.25641,52400000.0
2009-01-20 05:38:00,1.25596,1.25645,1.25596,1.25632,21200000.0
2009-01-20 05:39:00,1.25685,1.25685,1.2568,1.25685,13400000.0
2009-01-20 05:40:00,1.2568,1.2568,1.2568,1.2568,36400000.0
2009-01-20 05:41:00,1.25685,1.25695,1.25685,1.25695,4200000.0
2009-01-20 05:42:00,1.25685,1.25695,1.25685,1.25695,28400000.0
2009-01-20 05:43:00,1.25646,1.25689,1.25646,1.25673,66800000.0
2009-01-20 05:44:00,1.25695,1.25695,1.25695,1.25695,6400000.0
2009-01-20 05:45:00,1.25658,1.25687,1.25649,1.25664,91000000.0
2009-01-20 05:46:00,1.25648,1.25659,1.25625,1.2565,80800000.0
2009-01-20 05:47:00,1.25695,1.25695,1.25695,1.25695,12800000.0
2009-01-20 05:48:00,1.25673,1.2568,1.2564,1.25667,164400000.0
2009-01-20 05:49:00,1.25695,1.2571,1.25695,1.25695,39600000.0
2009-01-20 05:50:00,1.25675,1.25677,1.2564,1.25663,109200000.0
2009-01-20 05:51:00,1.25662,1.25672,1.25653,1.25672,9800000.0
2009-01-20 05:52:00,1.25695,1.25695,1.2567,1.25675,36600000.0
2009-01-20 05:53:00,1.25654,1.25674,1.2564,1.25648,83200000.0
2009-01-20 05:54:00,1.25675,1.25675,1.25675,1.25675,5000000.0
2009-01-20 05:55:00,1.25665,1.25675,1.25665,1.25675,92200000.0
2009-01-20 05:56:00,1.25675,1.25675,1.25665,1.25675,33000000.0
2009-01-20 05:57:00,1.2568,1.2568,1.25675,1.25675,8200000.0
2009-01-20 05:58:00,1.2568,1.2568,1.25675,1.25675,8200000.0
2009-01-20 05:59:00,1.2568,1.2568,1.2567,1.25675,47200000.0
2009-01-20 06:00:00,1.25675,1.2568,1.25675,1.25675,24600000.0
2009-01-20 06:01:00,1.2568,1.2568,1.25675,1.25675,8200000.0
2009-01-20 06:02:00,1.2568,1.2568,1.2568,1.2568,3200000.0
2009-01-20 06:03:00,1.25675,1.2568,1.25675,1.2568,8200000.0
2009-01-20 06:04:00,1.25675,1.2568,1.25675,1.2568,11400000.0
2009-01-20 06:05:00,1.25675,1.2568,1.25675,1.2568,9600000.0
2009-01-20 06:06:00,1.25675,1.25685,1.25675,1.25685,12800000.0
2009-01-20 06:07:00,1.25675,1.25675,1.25675,1.25675,6400000.0
2009-01-20 06:08:00,1.25675,1.25685,1.25675,1.25675,28800000.0
2009-01-20 06:09:00,1.25675,1.25685,1.25675,1.25675,32000000.0
2009-01-20 06:10:00,1.25675,1.25685,1.25675,1.25675,38400000.0
2009-01-20 06:11:00,1.25675,1.25685,1.25675,1.25675,32000000.0
2009-01-20 06:12:00,1.25675,1.25685,1.25675,1.25675,22400000.0
2009-01-20 06:13:00,1.25675,1.25685,1.25675,1.25675,32400000.0
2009-01-20 06:14:00,1.25675,1.25685,1.25675,1.25685,16400000.0
2009-01-20 06:15:00,1.25675,1.25685,1.25675,1.25685,32800000.0
2009-01-20 06:16:00,1.25675,1.25685,1.25675,1.25685,23000000.0
2009-01-20 06:17:00,1.25675,1.25685,1.25675,1.25685,23600000.0
2009-01-20 06:18:00,1.2569,1.2571,1.2569,1.2571,20400000.0
2009-01-20 06:19:00,1.25735,1.25865,1.257,1.25865,76600000.0
2009-01-20 06:20:00,1.25865,1.2588,1.2586,1.25875,29200000.0
2009-01-20 06:21:00,1.25885,1.2589,1.25785,1.2581,98400000.0
2009-01-20 06:22:00,1.25815,1.2585,1.2579,1.2581,104000000.0
2009-01-20 06:23:00,1.25815,1.25815,1.2579,1.2579,6400000.0
2009-01-20 06:24:00,1.25855,1.25861,1.25818,1.25861,123800000.0
2009-01-20 06:25:00,1.258,1.2581,1.258,1.2581,6400000.0
2009-01-20 06:26:00,1.2581,1.2581,1.2581,1.2581,6400000.0
2009-01-20 06:27:00,1.2581,1.2592,1.25795,1.2592,113800000.0
2009-01-20 06:28:00,1.2592,1.26,1.2591,1.26,55200000.0
2009-01-20 06:29:00,1.26,1.26005,1.26,1.26005,6400000.0
2009-01-20 06:30:00,1.26005,1.26005,1.25875,1.25935,48000000.0
2009-01-20 06:31:00,1.2591,1.25925,1.2589,1.2589,28800000.0
2009-01-20 06:32:00,1.25895,1.2592,1.25895,1.2592,7400000.0
2009-01-20 06:33:00,1.2592,1.2603,1.25885,1.2603,142600000.0
2009-01-20 06:34:00,1.26035,1.26035,1.25975,1.25985,19600000.0
2009-01-20 06:35:00,1.25985,1.26045,1.25985,1.25995,63400000.0
2009-01-20 06:36:00,1.26,1.26015,1.25995,1.25995,36800000.0
2009-01-20 06:37:00,1.2599,1.2599,1.25985,1.25985,7400000.0
2009-01-20 06:38:00,1.25985,1.25985,1.25985,1.25985,2000000.0
2009-01-20 06:39:00,1.25956,1.2599,1.25928,1.2599,23200000.0
2009-01-20 06:40:00,1.2603,1.2606,1.2597,1.25985,10200000.0
2009-01-20 06:41:00,1.25951,1.25953,1.25905,1.25925,131000000.0
2009-01-20 06:42:00,1.25959,1.25959,1.25908,1.25924,190000000.0
2009-01-20 06:43:00,1.25925,1.25945,1.25925,1.25945,4200000.0
2009-01-20 06:44:00,1.25961,1.25962,1.2593,1.2596,112600000.0
2009-01-20 06:45:00,1.25945,1.2596,1.2594,1.2594,3000000.0
2009-01-20 06:46:00,1.25929,1.25978,1.25889,1.25905,53200000.0
2009-01-20 06:47:00,1.2596,1.2596,1.2594,1.2594,2000000.0
2009-01-20 06:48:00,1.25945,1.25945,1.2589,1.25905,36000000.0
2009-01-20 06:49:00,1.25845,1.25985,1.25845,1.2589,109800000.0
2009-01-20 06:50:00,1.25885,1.25885,1.2586,1.25865,10400000.0
2009-01-20 06:51:00,1.25865,1.25865,1.25865,1.25865,4000000.0
2009-01-20 06:52:00,1.25885,1.2595,1.25885,1.2594,119200000.0
2009-01-20 06:53:00,1.2594,1.2594,1.2585,1.2585,122600000.0
2009-01-20 06:54:00,1.25865,1.25885,1.2584,1.2587,57000000.0
2009-01-20 06:55:00,1.2586,1.25905,1.2586,1.2587,41400000.0
2009-01-20 06:56:00,1.2585,1.25855,1.25845,1.25845,21400000.0
2009-01-20 06:57:00,1.2585,1.2587,1.25845,1.25845,32400000.0
2009-01-20 06:58:00,1.25815,1.25825,1.25815,1.25825,4600000.0
2009-01-20 06:59:00,1.25835,1.2588,1.25835,1.2588,18600000.0
2009-01-20 07:00:00,1.2588,1.25885,1.2587,1.2587,30800000.0
2009-01-20 07:01:00,1.2587,1.2588,1.2587,1.25875,28800000.0
2009-01-20 07:02:00,1.25885,1.2592,1.2588,1.2592,30800000.0
2009-01-20 07:03:00,1.2591,1.25965,1.2591,1.25965,24600000.0
2009-01-20 07:04:00,1.2597,1.2597,1.2579,1.2588,80400000.0
2009-01-20 07:05:00,1.25905,1.2592,1.259,1.25905,17800000.0
2009-01-20 07:06:00,1.25905,1.25955,1.2585,1.2594,60400000.0
2009-01-20 07:07:00,1.2594,1.2594,1.2593,1.2594,12200000.0
2009-01-20 07:08:00,1.2595,1.2595,1.2595,1.2595,6800000.0
2009-01-20 07:09:00,1.2596,1.2599,1.2596,1.2599,11800000.0
2009-01-20 07:10:00,1.25995,1.26125,1.25995,1.2612,76600000.0
2009-01-20 07:11:00,1.2613,1.26145,1.26035,1.26035,160400000.0
2009-01-20 07:12:00,1.2605,1.261,1.2605,1.2606,18600000.0
2009-01-20 07:13:00,1.2606,1.26105,1.2604,1.2604,19000000.0
2009-01-20 07:14:00,1.2606,1.2606,1.26015,1.26015,18600000.0
2009-01-20 07:15:00,1.2603,1.2603,1.2601,1.26015,14600000.0
2009-01-20 07:16:00,1.2601,1.26035,1.2601,1.26035,15800000.0
2009-01-20 07:17:00,1.26035,1.26035,1.26035,1.26035,5400000.0
2009-01-20 07:18:00,1.26035,1.26035,1.26035,1.26035,1800000.0
2009-01-20 07:19:00,1.26035,1.26035,1.26035,1.26035,5400000.0
2009-01-20 07:20:00,1.26035,1.26035,1.26035,1.26035,3600000.0
2009-01-20 07:21:00,1.26035,1.26035,1.26025,1.26035,16800000.0
2009-01-20 07:22:00,1.26035,1.26035,1.2602,1.2602,10800000.0
2009-01-20 07:23:00,1.2603,1.2603,1.2598,1.2598,20800000.0
2009-01-20 07:24:00,1.25985,1.2599,1.25985,1.2599,8200000.0
2009-01-20 07:25:00,1.2599,1.2599,1.2599,1.2599,6400000.0
2009-01-20 07:26:00,1.2599,1.2599,1.25985,1.25985,6800000.0
2009-01-20 07:27:00,1.25995,1.25995,1.25995,1.25995,1800000.0
2009-01-20 07:28:00,1.26005,1.2602,1.26005,1.2602,8600000.0
2009-01-20 07:29:00,1.26005,1.2601,1.26005,1.26005,15200000.0
2009-01-20 07:30:00,1.2601,1.2601,1.26005,1.26005,5000000.0
2009-01-20 07:31:00,1.25995,1.2613,1.25995,1.26035,60000000.0
2009-01-20 07:32:00,1.26025,1.26025,1.26025,1.26025,15000000.0
2009-01-20 07:33:00,1.2603,1.2604,1.26025,1.2604,14600000.0
2009-01-20 07:34:00,1.2604,1.2604,1.2602,1.2602,13800000.0
2009-01-20 07:35:00,1.26025,1.26025,1.26025,1.26025,37200000.0
2009-01-20 07:36:00,1.2615,1.2618,1.26135,1.26135,93000000.0
2009-01-20 07:37:00,1.2615,1.2615,1.2615,1.2615,6400000.0
2009-01-20 07:38:00,1.2615,1.2616,1.2615,1.2616,6400000.0
2009-01-20 07:39:00,1.2616,1.2616,1.2616,1.2616,9600000.0
2009-01-20 07:40:00,1.2616,1.2616,1.2615,1.2615,11800000.0
2009-01-20 07:41:00,1.2615,1.2615,1.2615,1.2615,6400000.0
2009-01-20 07:42:00,1.2615,1.2615,1.2615,1.2615,9600000.0
2009-01-20 07:43:00,1.2615,1.2615,1.2615,1.2615,19200000.0
2009-01-20 07:44:00,1.2615,1.2615,1.2598,1.2598,106400000.0
2009-01-20 07:45:00,1.2598,1.25985,1.2598,1.2598,19200000.0
2009-01-20 07:46:00,1.2598,1.2598,1.2589,1.25905,31600000.0
2009-01-20 07:47:00,1.25905,1.25905,1.25905,1.25905,1000000.0
2009-01-20 07:48:00,1.2591,1.2591,1.25885,1.25895,40800000.0
2009-01-20 07:49:00,1.25835,1.25835,1.25815,1.25825,23200000.0
2009-01-20 07:50:00,1.25825,1.2586,1.2576,1.2586,42400000.0
2009-01-20 07:51:00,1.25845,1.25855,1.2575,1.2576,202400000.0
2009-01-20 07:52:00,1.25785,1.2581,1.25785,1.258,28000000.0
2009-01-20 07:53:00,1.258,1.258,1.2571,1.2572,31800000.0
2009-01-20 07:54:00,1.25695,1.25695,1.2567,1.2567,84200000.0
2009-01-20 07:55:00,1.25675,1.25695,1.25675,1.25695,10600000.0
2009-01-20 07:56:00,1.25695,1.25695,1.25595,1.256,111200000.0
2009-01-20 07:57:00,1.25595,1.25595,1.25595,1.25595,5400000.0
2009-01-20 07:58:00,1.2562,1.2568,1.2558,1.25645,46000000.0
2009-01-20 07:59:00,1.25675,1.25775,1.25625,1.25775,79000000.0
2009-01-20 08:00:00,1.25775,1.25775,1.25775,1.25775,1800000.0
2009-01-20 08:01:00,1.2577,1.25805,1.2576,1.2576,19200000.0
2009-01-20 08:02:00,1.2576,1.2576,1.25755,1.25755,10400000.0
2009-01-20 08:03:00,1.25765,1.25765,1.25765,1.25765,3600000.0
2009-01-20 08:04:00,1.25765,1.25765,1.25765,1.25765,7200000.0
2009-01-20 08:05:00,1.2576,1.2576,1.2576,1.2576,1800000.0
2009-01-20 08:06:00,1.2575,1.2575,1.25715,1.25715,27600000.0
2009-01-20 08:07:00,1.2571,1.2571,1.2558,1.2559,32400000.0
2009-01-20 08:08:00,1.25595,1.25595,1.25505,1.25545,38400000.0
2009-01-20 08:09:00,1.2554,1.25563,1.25507,1.25507,180400000.0
2009-01-20 08:10:00,1.25555,1.25555,1.25475,1.2548,30600000.0
2009-01-20 08:11:00,1.25475,1.25475,1.2536,1.2546,52800000.0
2009-01-20 08:12:00,1.25485,1.2555,1.25485,1.2555,64200000.0
2009-01-20 08:13:00,1.2551,1.2566,1.2549,1.255,51600000.0
2009-01-20 08:14:00,1.25535,1.25565,1.25505,1.2551,37200000.0
2009-01-20 08:15:00,1.2552,1.2552,1.2549,1.255,19600000.0
2009-01-20 08:16:00,1.2551,1.2552,1.2551,1.25515,19800000.0
2009-01-20 08:17:00,1.2552,1.2559,1.2552,1.25555,67600000.0
2009-01-20 08:18:00,1.25565,1.25565,1.2556,1.25565,22400000.0
2009-01-20 08:19:00,1.2554,1.2558,1.2553,1.25575,31400000.0
2009-01-20 08:20:00,1.25575,1.25615,1.25555,1.25615,58800000.0
2009-01-20 08:21:00,1.25615,1.25615,1.2554,1.25545,72600000.0
2009-01-20 08:22:00,1.2555,1.25585,1.2549,1.2549,73400000.0
2009-01-20 08:23:00,1.25485,1.25485,1.25395,1.2541,64000000.0
2009-01-20 08:24:00,1.25415,1.2557,1.25415,1.25465,93000000.0
2009-01-20 08:25:00,1.25475,1.25475,1.25365,1.2539,71600000.0
2009-01-20 08:26:00,1.2543,1.255,1.2543,1.25465,33800000.0
2009-01-20 08:27:00,1.25465,1.25465,1.25465,1.25465,6400000.0
2009-01-20 08:28:00,1.2552,1.2566,1.2552,1.2565,117400000.0
2009-01-20 08:29:00,1.2566,1.25745,1.2565,1.2565,77200000.0
2009-01-20 08:30:00,1.25645,1.2568,1.25585,1.2568,35600000.0
2009-01-20 08:31:00,1.25685,1.25685,1.25685,1.25685,6800000.0
2009-01-20 08:32:00,1.25685,1.2569,1.25655,1.25655,38800000.0
2009-01-20 08:33:00,1.25653,1.25691,1.25627,1.25649,181800000.0
2009-01-20 08:34:00,1.25685,1.257,1.25535,1.2556,124800000.0
2009-01-20 08:35:00,1.25585,1.25635,1.25585,1.25605,29800000.0
2009-01-20 08:36:00,1.25605,1.25605,1.25605,1.25605,5000000.0
2009-01-20 08:37:00,1.25606,1.25624,1.25577,1.25591,32000000.0
2009-01-20 08:38:00,1.25605,1.2561,1.25595,1.2561,32400000.0
2009-01-20 08:39:00,1.25615,1.2562,1.25615,1.2562,16400000.0
2009-01-20 08:40:00,1.2562,1.2565,1.2562,1.25645,15800000.0
2009-01-20 08:41:00,1.25638,1.25677,1.25607,1.25607,221400000.0
2009-01-20 08:42:00,1.2567,1.2567,1.2567,1.2567,3200000.0
2009-01-20 08:43:00,1.2567,1.257,1.2567,1.257,11400000.0
2009-01-20 08:44:00,1.25725,1.25735,1.25705,1.2573,43400000.0
2009-01-20 08:45:00,1.2573,1.2573,1.2573,1.2573,3200000.0
2009-01-20 08:46:00,1.25689,1.25702,1.25665,1.25701,81000000.0
2009-01-20 08:47:00,1.25703,1.25732,1.25679,1.25732,52000000.0
2009-01-20 08:48:00,1.2573,1.2573,1.2573,1.2573,6400000.0
2009-01-20 08:49:00,1.2573,1.2573,1.2573,1.2573,3200000.0
2009-01-20 08:50:00,1.2573,1.2573,1.25665,1.2568,14600000.0
2009-01-20 08:51:00,1.2568,1.2568,1.2568,1.2568,2200000.0
2009-01-20 08:52:00,1.2568,1.2568,1.2558,1.2558,26200000.0
2009-01-20 08:53:00,1.25576,1.2562,1.25558,1.2562,103000000.0
2009-01-20 08:54:00,1.25619,1.25619,1.25548,1.25548,75200000.0
2009-01-20 08:55:00,1.25585,1.25585,1.2556,1.25565,9400000.0
2009-01-20 08:56:00,1.25565,1.25565,1.2546,1.2546,29800000.0
2009-01-20 08:57:00,1.25455,1.25485,1.2536,1.2538,99200000.0
2009-01-20 08:58:00,1.2538,1.2556,1.2538,1.2556,20200000.0
2009-01-20 08:59:00,1.25535,1.25535,1.25535,1.25535,3200000.0
2009-01-20 09:00:00,1.2555,1.25585,1.2555,1.25585,26600000.0
2009-01-20 09:01:00,1.256,1.2561,1.256,1.2561,10600000.0
2009-01-20 09:02:00,1.25615,1.25615,1.25615,1.25615,7400000.0
2009-01-20 09:03:00,1.2562,1.2562,1.2562,1.2562,12800000.0
2009-01-20 09:04:00,1.25625,1.2567,1.2558,1.2558,94800000.0
2009-01-20 09:05:00,1.2561,1.25825,1.2561,1.25775,133460000.0
2009-01-20 09:06:00,1.25775,1.2592,1.25725,1.2592,64200000.0
2009-01-20 09:07:00,1.25925,1.2603,1.2588,1.25985,71000000.0
2009-01-20 09:08:00,1.2604,1.2615,1.2604,1.26145,101000000.0
2009-01-20 09:09:00,1.26155,1.26155,1.2581,1.2589,214199999.0
2009-01-20 09:10:00,1.259,1.26125,1.25875,1.2595,170400000.0
2009-01-20 09:11:00,1.2596,1.26005,1.25945,1.26005,33600000.0
2009-01-20 09:12:00,1.26025,1.2604,1.26025,1.2604,8400000.0
2009-01-20 09:13:00,1.2604,1.2615,1.2604,1.26125,91400000.0
2009-01-20 09:14:00,1.2612,1.26175,1.26115,1.26175,37600000.0
2009-01-20 09:15:00,1.2619,1.2627,1.2619,1.26265,272599997.0
2009-01-20 09:16:00,1.26265,1.26265,1.26265,1.26265,44800000.0
2009-01-20 09:17:00,1.26265,1.26295,1.26265,1.26295,101500000.0
2009-01-20 09:18:00,1.2629,1.26335,1.26255,1.26335,111100000.0
2009-01-20 09:19:00,1.26335,1.26335,1.2631,1.26315,33200000.0
2009-01-20 09:20:00,1.26315,1.26315,1.2625,1.26255,15600000.0
2009-01-20 09:21:00,1.26275,1.263,1.26255,1.26255,57200000.0
2009-01-20 09:22:00,1.26255,1.26255,1.26255,1.26255,5000000.0
2009-01-20 09:23:00,1.26255,1.26255,1.2623,1.2623,8400000.0
2009-01-20 09:24:00,1.26245,1.26245,1.26245,1.26245,1000000.0
2009-01-20 09:25:00,1.2625,1.2625,1.26215,1.26235,14200000.0
2009-01-20 09:26:00,1.2622,1.26245,1.2622,1.26235,31400000.0
2009-01-20 09:27:00,1.26235,1.26255,1.2623,1.26255,26800000.0
2009-01-20 09:28:00,1.26285,1.26285,1.2628,1.2628,5400000.0
2009-01-20 09:29:00,1.26295,1.26295,1.26265,1.2628,13000000.0
2009-01-20 09:30:00,1.2628,1.2629,1.26255,1.2627,62800000.0
2009-01-20 09:31:00,1.26265,1.26265,1.2624,1.2624,8200000.0
2009-01-20 09:32:00,1.26245,1.26245,1.2624,1.2624,41200000.0
2009-01-20 09:33:00,1.2622,1.2622,1.2614,1.26185,145800000.0
2009-01-20 09:34:00,1.26185,1.26185,1.2615,1.26155,31600000.0
2009-01-20 09:35:00,1.2616,1.26165,1.26155,1.26155,47400000.0
2009-01-20 09:36:00,1.26155,1.26155,1.26095,1.26095,8800000.0
2009-01-20 09:37:00,1.2611,1.26145,1.2611,1.26145,14000000.0
2009-01-20 09:38:00,1.26145,1.26145,1.26145,1.26145,7600000.0
2009-01-20 09:39:00,1.26145,1.26145,1.25925,1.25945,85800000.0
2009-01-20 09:40:00,1.2595,1.26125,1.2595,1.2607,96800000.0
2009-01-20 09:41:00,1.261,1.2616,1.26055,1.2616,56000000.0
2009-01-20 09:42:00,1.26155,1.26205,1.26095,1.26205,73600000.0
2009-01-20 09:43:00,1.26185,1.2621,1.2611,1.2616,112200000.0
2009-01-20 09:44:00,1.2613,1.2613,1.2599,1.2602,71600000.0
2009-01-20 09:45:00,1.2602,1.26105,1.26015,1.26075,82000000.0
2009-01-20 09:46:00,1.26085,1.26105,1.25985,1.26045,177200000.0
2009-01-20 09:47:00,1.26045,1.2611,1.2599,1.2611,113800000.0
2009-01-20 09:48:00,1.26105,1.26105,1.26005,1.26035,55800000.0
2009-01-20 09:49:00,1.2606,1.261,1.2598,1.26005,85000000.0
2009-01-20 09:50:00,1.26005,1.26005,1.25945,1.2595,68200000.0
2009-01-20 09:51:00,1.2595,1.2599,1.2595,1.25985,84800000.0
2009-01-20 09:52:00,1.2599,1.26155,1.2599,1.26155,39000000.0
2009-01-20 09:53:00,1.26155,1.2619,1.26155,1.26185,94600000.0
2009-01-20 09:54:00,1.2619,1.2619,1.261,1.261,89000000.0
2009-01-20 09:55:00,1.2611,1.2611,1.261,1.261,3600000.0
2009-01-20 09:56:00,1.26115,1.2612,1.261,1.2611,22600000.0
2009-01-20 09:57:00,1.2611,1.2612,1.2611,1.26115,14000000.0
2009-01-20 09:58:00,1.26145,1.2626,1.26135,1.26165,103400000.0
2009-01-20 09:59:00,1.262,1.26235,1.262,1.26235,38800000.0
2009-01-20 10:00:00,1.26225,1.26225,1.26145,1.26165,69000000.0
2009-01-20 10:01:00,1.2616,1.2621,1.2616,1.2621,52000000.0
2009-01-20 10:02:00,1.26225,1.26225,1.26195,1.26205,16600000.0
2009-01-20 10:03:00,1.26185,1.26185,1.261,1.2611,76400000.0
2009-01-20 10:04:00,1.26105,1.26155,1.26085,1.26095,122400000.0
2009-01-20 10:05:00,1.26095,1.26125,1.26085,1.26125,76800000.0
2009-01-20 10:06:00,1.261,1.2612,1.2609,1.261,45200000.0
2009-01-20 10:07:00,1.26095,1.26095,1.26095,1.26095,78600000.0
2009-01-20 10:08:00,1.26095,1.26095,1.26015,1.2603,94400000.0
2009-01-20 10:09:00,1.26015,1.26095,1.26015,1.26055,51600000.0
2009-01-20 10:10:00,1.26055,1.26085,1.26055,1.2607,14800000.0
2009-01-20 10:11:00,1.26075,1.26075,1.2604,1.26045,16000000.0
2009-01-20 10:12:00,1.26055,1.26105,1.26055,1.26105,43200000.0
2009-01-20 10:13:00,1.26095,1.26095,1.26035,1.2604,76200000.0
2009-01-20 10:14:00,1.2604,1.2604,1.26025,1.26025,7400000.0
2009-01-20 10:15:00,1.2603,1.26095,1.2601,1.2604,106200000.0
2009-01-20 10:16:00,1.26045,1.26045,1.2601,1.26015,70200000.0
2009-01-20 10:17:00,1.26015,1.26015,1.25965,1.25965,65400000.0
2009-01-20 10:18:00,1.2597,1.2597,1.25895,1.25895,20800000.0
2009-01-20 10:19:00,1.25895,1.25945,1.25885,1.2589,82400000.0
2009-01-20 10:20:00,1.2588,1.25965,1.2588,1.2595,34600000.0
2009-01-20 10:21:00,1.2592,1.25945,1.2592,1.25945,6600000.0
2009-01-20 10:22:00,1.2595,1.25965,1.25895,1.25895,89400000.0
2009-01-20 10:23:00,1.259,1.259,1.25885,1.25885,26400000.0
2009-01-20 10:24:00,1.25885,1.25945,1.25885,1.259,36800000.0
2009-01-20 10:25:00,1.2592,1.26005,1.2589,1.25945,196200001.0
2009-01-20 10:26:00,1.25885,1.25925,1.2586,1.25925,68800000.0
2009-01-20 10:27:00,1.25925,1.25925,1.259,1.2591,8400000.0
2009-01-20 10:28:00,1.2592,1.25965,1.25915,1.25925,19200000.0
2009-01-20 10:29:00,1.25915,1.25925,1.2591,1.25915,15400000.0
2009-01-20 10:30:00,1.25925,1.25945,1.2587,1.2587,52600000.0
2009-01-20 10:31:00,1.25885,1.25885,1.25785,1.25815,35600000.0
2009-01-20 10:32:00,1.25825,1.25855,1.25785,1.25815,64600000.0
2009-01-20 10:33:00,1.25815,1.25835,1.2581,1.25815,32600000.0
2009-01-20 10:34:00,1.25815,1.25855,1.25785,1.25825,64600000.0
2009-01-20 10:35:00,1.25825,1.25855,1.2581,1.25855,38600000.0
2009-01-20 10:36:00,1.25855,1.25865,1.25825,1.25835,30400000.0
2009-01-20 10:37:00,1.25835,1.25995,1.2583,1.2595,41200000.0
2009-01-20 10:38:00,1.2595,1.2599,1.25945,1.2599,67000000.0
2009-01-20 10:39:00,1.2597,1.25975,1.2589,1.2589,72400000.0
2009-01-20 10:40:00,1.25905,1.2595,1.2583,1.2584,120800000.0
2009-01-20 10:41:00,1.25835,1.25885,1.2572,1.2572,45000000.0
2009-01-20 10:42:00,1.25735,1.25735,1.25685,1.25735,54800000.0
2009-01-20 10:43:00,1.2574,1.25795,1.2574,1.2574,12600000.0
2009-01-20 10:44:00,1.25765,1.2584,1.2574,1.2574,69400000.0
2009-01-20 10:45:00,1.2576,1.25785,1.25715,1.2574,45400000.0
2009-01-20 10:46:00,1.25745,1.25745,1.25565,1.25565,69200000.0
2009-01-20 10:47:00,1.25565,1.2558,1.2554,1.2557,80000000.0
2009-01-20 10:48:00,1.2557,1.25605,1.25565,1.256,42000000.0
2009-01-20 10:49:00,1.2559,1.25595,1.2559,1.2559,17800000.0
2009-01-20 10:50:00,1.256,1.25605,1.2555,1.25555,41800000.0
2009-01-20 10:51:00,1.25585,1.2565,1.25585,1.25645,39200000.0
2009-01-20 10:52:00,1.2562,1.2564,1.25585,1.2564,38400000.0
2009-01-20 10:53:00,1.25665,1.2571,1.2563,1.25675,39800000.0
2009-01-20 10:54:00,1.25675,1.25695,1.2567,1.25675,47400000.0
2009-01-20 10:55:00,1.25675,1.257,1.2567,1.25675,25600000.0
2009-01-20 10:56:00,1.25675,1.25675,1.25675,1.25675,19200000.0
2009-01-20 10:57:00,1.25675,1.2572,1.2566,1.2567,40400000.0
2009-01-20 10:58:00,1.2569,1.25795,1.2569,1.25795,73000000.0
2009-01-20 10:59:00,1.25795,1.26,1.2577,1.26,153000000.0
2009-01-20 11:00:00,1.2601,1.2601,1.2567,1.25685,167200000.0
2009-01-20 11:01:00,1.25685,1.2575,1.25635,1.25635,201000000.0
2009-01-20 11:02:00,1.25635,1.25735,1.25615,1.2562,207600000.0
2009-01-20 11:03:00,1.25635,1.25665,1.2561,1.2562,113200000.0
2009-01-20 11:04:00,1.2562,1.2564,1.2559,1.2559,347000000.0
2009-01-20 11:05:00,1.25585,1.256,1.2552,1.2557,249200000.0
2009-01-20 11:06:00,1.25575,1.2565,1.2554,1.25555,69400000.0
2009-01-20 11:07:00,1.2555,1.25665,1.2555,1.2562,142800000.0
2009-01-20 11:08:00,1.2562,1.25635,1.2562,1.2563,58600000.0
2009-01-20 11:09:00,1.2563,1.2564,1.2559,1.25595,49000000.0
2009-01-20 11:10:00,1.2559,1.2559,1.2552,1.25535,130200000.0
2009-01-20 11:11:00,1.25525,1.25575,1.25525,1.2553,79800000.0
2009-01-20 11:12:00,1.2553,1.25555,1.25525,1.25525,47400000.0
2009-01-20 11:13:00,1.2554,1.25555,1.2552,1.25555,93800000.0
2009-01-20 11:14:00,1.25535,1.25585,1.25515,1.2556,79400000.0
2009-01-20 11:15:00,1.2556,1.25805,1.2556,1.2573,136400000.0
2009-01-20 11:16:00,1.2573,1.2573,1.2567,1.257,58800000.0
2009-01-20 11:17:00,1.257,1.257,1.25505,1.2554,145360000.0
2009-01-20 11:18:00,1.2555,1.25625,1.2555,1.256,80400000.0
2009-01-20 11:19:00,1.25575,1.25621,1.25538,1.25542,361200000.0
2009-01-20 11:20:00,1.25565,1.2558,1.25555,1.25565,20800000.0
2009-01-20 11:21:00,1.25565,1.25575,1.25545,1.25575,60800000.0
2009-01-20 11:22:00,1.25575,1.25595,1.25535,1.25535,82400000.0
2009-01-20 11:23:00,1.2555,1.25595,1.2554,1.2557,118800000.0
2009-01-20 11:24:00,1.25585,1.2567,1.2558,1.2559,187400000.0
2009-01-20 11:25:00,1.2559,1.25675,1.2554,1.25565,195600000.0
2009-01-20 11:26:00,1.25575,1.25635,1.2554,1.25635,143800000.0
2009-01-20 11:27:00,1.25635,1.25655,1.25635,1.25655,14800000.0
2009-01-20 11:28:00,1.25645,1.2569,1.25645,1.2569,36800000.0
2009-01-20 11:29:00,1.257,1.25755,1.2554,1.256,148000000.0
2009-01-20 11:30:00,1.25615,1.25615,1.25595,1.25595,16000000.0
2009-01-20 11:31:00,1.25575,1.256,1.25555,1.2559,102400000.0
2009-01-20 11:32:00,1.25605,1.25685,1.2559,1.25625,267400000.0
2009-01-20 11:33:00,1.25645,1.2573,1.2562,1.25655,101000000.0
2009-01-20 11:34:00,1.25665,1.25765,1.25665,1.2573,72400000.0
2009-01-20 11:35:00,1.25735,1.25735,1.25715,1.25715,11600000.0
2009-01-20 11:36:00,1.2573,1.2573,1.25715,1.2573,8400000.0
2009-01-20 11:37:00,1.25735,1.25735,1.25575,1.256,107200000.0
2009-01-20 11:38:00,1.25605,1.25655,1.2556,1.25575,78800000.0
2009-01-20 11:39:00,1.2558,1.2558,1.25545,1.2555,37000000.0
2009-01-20 11:40:00,1.25545,1.2556,1.2551,1.2551,31600000.0
2009-01-20 11:41:00,1.25535,1.25565,1.25505,1.25565,29000000.0
2009-01-20 11:42:00,1.2554,1.25605,1.2554,1.25605,48200000.0
2009-01-20 11:43:00,1.256,1.256,1.25405,1.25485,95800000.0
2009-01-20 11:44:00,1.25495,1.25535,1.25435,1.2551,72400000.0
2009-01-20 11:45:00,1.25505,1.2554,1.255,1.255,63400000.0
2009-01-20 11:46:00,1.25495,1.25535,1.25495,1.2552,48000000.0
2009-01-20 11:47:00,1.2552,1.25565,1.25515,1.2553,114400000.0
2009-01-20 11:48:00,1.25515,1.25525,1.2548,1.25495,48400000.0
2009-01-20 11:49:00,1.255,1.25545,1.2549,1.2549,88400000.0
2009-01-20 11:50:00,1.2549,1.25525,1.25475,1.2548,73600000.0
2009-01-20 11:51:00,1.2548,1.2548,1.25455,1.25455,62400000.0
2009-01-20 11:52:00,1.25465,1.25465,1.25425,1.25435,65600000.0
2009-01-20 11:53:00,1.25435,1.25435,1.25315,1.25325,63600000.0
2009-01-20 11:54:00,1.2529,1.25365,1.2529,1.25365,89600000.0
2009-01-20 11:55:00,1.25375,1.25415,1.25375,1.2539,43600000.0
2009-01-20 11:56:00,1.25405,1.2546,1.25405,1.2546,33200000.0
2009-01-20 11:57:00,1.25455,1.25565,1.25455,1.25565,103000000.0
2009-01-20 11:58:00,1.25565,1.25615,1.2556,1.25615,67600000.0
2009-01-20 11:59:00,1.25615,1.2576,1.25615,1.25735,149000000.0
2009-01-20 12:00:00,1.2575,1.25765,1.25585,1.25595,84600000.0
2009-01-20 12:01:00,1.2557,1.25575,1.25535,1.25545,62200000.0
2009-01-20 12:02:00,1.2555,1.25625,1.25545,1.25615,62200000.0
2009-01-20 12:03:00,1.25625,1.25665,1.25625,1.25645,59000000.0
2009-01-20 12:04:00,1.25635,1.25635,1.2557,1.256,52000000.0
2009-01-20 12:05:00,1.256,1.256,1.25585,1.25585,39000000.0
2009-01-20 12:06:00,1.25585,1.25645,1.25545,1.25585,84600000.0
2009-01-20 12:07:00,1.2559,1.2562,1.2558,1.2562,55000000.0
2009-01-20 12:08:00,1.25625,1.2568,1.25625,1.25655,75000000.0
2009-01-20 12:09:00,1.25665,1.2574,1.25655,1.25655,49400000.0
2009-01-20 12:10:00,1.2565,1.25695,1.2564,1.25685,100600000.0
2009-01-20 12:11:00,1.2569,1.25805,1.2568,1.25805,76400000.0
2009-01-20 12:12:00,1.25805,1.25875,1.2577,1.25875,63000000.0
2009-01-20 12:13:00,1.2588,1.25935,1.2588,1.2588,43600000.0
2009-01-20 12:14:00,1.2588,1.2592,1.2585,1.2586,48800000.0
2009-01-20 12:15:00,1.25865,1.25875,1.2585,1.2585,34200000.0
2009-01-20 12:16:00,1.2584,1.2584,1.2582,1.2582,4800000.0
2009-01-20 12:17:00,1.25815,1.2582,1.2574,1.25785,57600000.0
2009-01-20 12:18:00,1.25805,1.25825,1.2572,1.25745,78600000.0
2009-01-20 12:19:00,1.25775,1.25795,1.25705,1.25705,42600000.0
2009-01-20 12:20:00,1.25715,1.25755,1.25685,1.25695,121000000.0
2009-01-20 12:21:00,1.257,1.257,1.2556,1.2564,141000000.0
2009-01-20 12:22:00,1.2565,1.25655,1.2565,1.25655,10800000.0
2009-01-20 12:23:00,1.25655,1.2567,1.25655,1.2567,9600000.0
2009-01-20 12:24:00,1.2567,1.2567,1.2567,1.2567,3200000.0
2009-01-20 12:25:00,1.2567,1.257,1.2567,1.257,7400000.0
2009-01-20 12:26:00,1.2572,1.2572,1.2572,1.2572,3200000.0
2009-01-20 12:27:00,1.2572,1.25765,1.25715,1.25735,58000000.0
2009-01-20 12:28:00,1.2573,1.25775,1.25725,1.25775,29200000.0
2009-01-20 12:29:00,1.25775,1.25775,1.2576,1.2576,10600000.0
2009-01-20 12:30:00,1.2577,1.2587,1.25765,1.2587,61400000.0
2009-01-20 12:31:00,1.25865,1.25945,1.25865,1.25905,58400000.0
2009-01-20 12:32:00,1.25895,1.259,1.25815,1.25845,65200000.0
2009-01-20 12:33:00,1.2584,1.2584,1.25835,1.2584,12800000.0
2009-01-20 12:34:00,1.25845,1.2585,1.2581,1.25835,121800000.0
2009-01-20 12:35:00,1.2584,1.2587,1.2584,1.2587,97200000.0
2009-01-20 12:36:00,1.25875,1.25875,1.25865,1.2587,96400000.0
2009-01-20 12:37:00,1.2587,1.2587,1.25865,1.25865,92000000.0
2009-01-20 12:38:00,1.25865,1.25865,1.25865,1.25865,20800000.0
2009-01-20 12:39:00,1.25865,1.25885,1.2586,1.25865,77400000.0
2009-01-20 12:40:00,1.25865,1.2587,1.25865,1.25865,227000000.0
2009-01-20 12:41:00,1.25865,1.2588,1.25865,1.25875,47000000.0
2009-01-20 12:42:00,1.2582,1.25892,1.25811,1.25835,73200000.0
2009-01-20 12:43:00,1.259,1.2597,1.25875,1.2597,48600000.0
2009-01-20 12:44:00,1.25975,1.25975,1.25955,1.25975,18000000.0
2009-01-20 12:45:00,1.25975,1.26005,1.2595,1.2595,50600000.0
2009-01-20 12:46:00,1.2595,1.25955,1.2594,1.2594,17600000.0
2009-01-20 12:47:00,1.25965,1.25965,1.2593,1.2594,14800000.0
2009-01-20 12:48:00,1.25945,1.25945,1.25925,1.25925,15800000.0
2009-01-20 12:49:00,1.2593,1.2593,1.2574,1.2575,112400000.0
2009-01-20 12:50:00,1.25725,1.2586,1.2569,1.2586,178600000.0
2009-01-20 12:51:00,1.2585,1.25945,1.2585,1.25945,71800000.0
2009-01-20 12:52:00,1.25935,1.25945,1.25935,1.25945,9400000.0
2009-01-20 12:53:00,1.25925,1.2598,1.25925,1.25975,77400000.0
2009-01-20 12:54:00,1.2599,1.26055,1.2599,1.26015,131400000.0
2009-01-20 12:55:00,1.2603,1.26105,1.2597,1.26035,104000000.0
2009-01-20 12:56:00,1.26045,1.2609,1.26045,1.26065,10200000.0
2009-01-20 12:57:00,1.26035,1.26105,1.25975,1.26005,82200000.0
2009-01-20 12:58:00,1.2601,1.26075,1.26005,1.2606,88600000.0
2009-01-20 12:59:00,1.26055,1.26055,1.2591,1.2597,131200000.0
2009-01-20 13:00:00,1.25985,1.26065,1.2598,1.26065,145800000.0
2009-01-20 13:01:00,1.2604,1.2604,1.2604,1.2604,3200000.0
2009-01-20 13:02:00,1.2606,1.26065,1.26035,1.2605,27200000.0
2009-01-20 13:03:00,1.2605,1.2605,1.2603,1.26045,28600000.0
2009-01-20 13:04:00,1.2604,1.2604,1.2604,1.2604,3200000.0
2009-01-20 13:05:00,1.2604,1.2617,1.2604,1.2608,40000000.0
2009-01-20 13:06:00,1.2608,1.26165,1.2608,1.26095,32600000.0
2009-01-20 13:07:00,1.26155,1.2617,1.26095,1.26125,34000000.0
2009-01-20 13:08:00,1.2611,1.26115,1.2611,1.26115,9400000.0
2009-01-20 13:09:00,1.2611,1.26155,1.2611,1.26155,32400000.0
2009-01-20 13:10:00,1.26155,1.2618,1.26125,1.26165,84600000.0
2009-01-20 13:11:00,1.26165,1.26165,1.2608,1.26105,48000000.0
2009-01-20 13:12:00,1.26085,1.26135,1.2607,1.26095,22200000.0
2009-01-20 13:13:00,1.2607,1.26105,1.2607,1.26085,24600000.0
2009-01-20 13:14:00,1.261,1.26195,1.261,1.2619,57400000.0
2009-01-20 13:15:00,1.26195,1.262,1.2617,1.2618,94800000.0
2009-01-20 13:16:00,1.26185,1.26185,1.2614,1.26145,145800000.0
2009-01-20 13:17:00,1.26145,1.26145,1.26145,1.26145,17600000.0
2009-01-20 13:18:00,1.26145,1.26155,1.26145,1.26145,59200000.0
2009-01-20 13:19:00,1.26155,1.2626,1.26155,1.2626,29200000.0
2009-01-20 13:20:00,1.26265,1.26455,1.26265,1.26395,134400000.0
2009-01-20 13:21:00,1.26415,1.26465,1.2641,1.2641,30200000.0
2009-01-20 13:22:00,1.2642,1.26445,1.2641,1.26425,78600000.0
2009-01-20 13:23:00,1.26425,1.26425,1.2642,1.26425,37800000.0
2009-01-20 13:24:00,1.2642,1.2642,1.2628,1.26355,135200000.0
2009-01-20 13:25:00,1.2635,1.2641,1.26345,1.26395,127000001.0
2009-01-20 13:26:00,1.26395,1.26415,1.26325,1.2633,73600000.0
2009-01-20 13:27:00,1.26345,1.26375,1.26325,1.2636,162400000.0
2009-01-20 13:28:00,1.26345,1.26345,1.26305,1.26305,58000000.0
2009-01-20 13:29:00,1.2631,1.2649,1.2631,1.26405,376800000.0
2009-01-20 13:30:00,1.26405,1.26455,1.26395,1.26445,85000000.0
2009-01-20 13:31:00,1.26455,1.26465,1.26395,1.26465,27400000.0
2009-01-20 13:32:00,1.26465,1.26465,1.2641,1.2641,21000000.0
2009-01-20 13:33:00,1.2642,1.26445,1.2632,1.26345,46600000.0
2009-01-20 13:34:00,1.2634,1.26445,1.26335,1.2638,133200000.0
2009-01-20 13:35:00,1.2639,1.26415,1.2623,1.26305,100600000.0
2009-01-20 13:36:00,1.26265,1.26295,1.2625,1.26265,128600000.0
2009-01-20 13:37:00,1.26265,1.2629,1.26265,1.2628,109400000.0
2009-01-20 13:38:00,1.26275,1.26305,1.26275,1.26305,13600000.0
2009-01-20 13:39:00,1.2633,1.26375,1.26295,1.26375,75800000.0
2009-01-20 13:40:00,1.26335,1.26375,1.26315,1.2633,86000000.0
2009-01-20 13:41:00,1.2634,1.26345,1.2634,1.26345,22600000.0
2009-01-20 13:42:00,1.26345,1.26345,1.2633,1.26345,26400000.0
2009-01-20 13:43:00,1.26345,1.26345,1.2631,1.26325,35000000.0
2009-01-20 13:44:00,1.26325,1.26335,1.26325,1.26325,30400000.0
2009-01-20 13:45:00,1.26325,1.2637,1.26325,1.2637,86600000.0
2009-01-20 13:46:00,1.26385,1.26385,1.263,1.26335,59800000.0
2009-01-20 13:47:00,1.2635,1.26365,1.26325,1.26345,101800000.0
2009-01-20 13:48:00,1.2634,1.2635,1.26335,1.2635,30000000.0
2009-01-20 13:49:00,1.2634,1.2634,1.2633,1.2633,11200000.0
2009-01-20 13:50:00,1.2633,1.2635,1.2633,1.2635,16400000.0
2009-01-20 13:51:00,1.26365,1.2639,1.2635,1.2636,50000000.0
2009-01-20 13:52:00,1.2636,1.2636,1.2636,1.2636,18000000.0
2009-01-20 13:53:00,1.26385,1.2643,1.26385,1.26405,29000000.0
2009-01-20 13:54:00,1.26405,1.26425,1.26315,1.2635,124600000.0
2009-01-20 13:55:00,1.2635,1.26405,1.2635,1.26405,60000000.0
2009-01-20 13:56:00,1.26405,1.26405,1.264,1.26405,39400000.0
2009-01-20 13:57:00,1.26405,1.2641,1.26405,1.26405,67200000.0
2009-01-20 13:58:00,1.2643,1.2654,1.2643,1.26535,260000000.0
2009-01-20 13:59:00,1.26535,1.2658,1.2651,1.2654,80600000.0
2009-01-20 14:00:00,1.2655,1.26575,1.26515,1.26575,121000000.0
2009-01-20 14:01:00,1.2657,1.26575,1.26525,1.26545,64200000.0
2009-01-20 14:02:00,1.26545,1.26545,1.2643,1.2646,123200000.0
2009-01-20 14:03:00,1.26465,1.26515,1.2646,1.26515,75400000.0
2009-01-20 14:04:00,1.2648,1.2649,1.2644,1.2647,176400000.0
2009-01-20 14:05:00,1.2647,1.26475,1.26385,1.2639,190400000.0
2009-01-20 14:06:00,1.26395,1.26395,1.26305,1.26325,127000000.0
2009-01-20 14:07:00,1.26315,1.26395,1.2631,1.26395,103800000.0
2009-01-20 14:08:00,1.26395,1.26395,1.2624,1.26325,236200000.0
2009-01-20 14:09:00,1.26335,1.26435,1.263,1.26435,125600000.0
2009-01-20 14:10:00,1.26435,1.26435,1.2627,1.26295,135000000.0
2009-01-20 14:11:00,1.2631,1.26315,1.26265,1.2629,54200000.0
2009-01-20 14:12:00,1.2629,1.2629,1.2627,1.26275,26600000.0
2009-01-20 14:13:00,1.2627,1.2632,1.2626,1.26275,74000000.0
2009-01-20 14:14:00,1.26275,1.26285,1.26275,1.26285,30000000.0
2009-01-20 14:15:00,1.2629,1.26355,1.2629,1.26355,68200000.0
2009-01-20 14:16:00,1.26365,1.264,1.26365,1.264,79600000.0
2009-01-20 14:17:00,1.2641,1.26435,1.2641,1.26415,33000000.0
2009-01-20 14:18:00,1.2639,1.26395,1.26375,1.26375,45400000.0
2009-01-20 14:19:00,1.2638,1.26395,1.2638,1.26385,29600000.0
2009-01-20 14:20:00,1.26385,1.26385,1.26345,1.26345,53600000.0
2009-01-20 14:21:00,1.26345,1.26345,1.26285,1.2633,133000000.0
2009-01-20 14:22:00,1.2633,1.2633,1.2629,1.26295,67800000.0
2009-01-20 14:23:00,1.263,1.26305,1.26295,1.26295,22400000.0
2009-01-20 14:24:00,1.26295,1.263,1.26295,1.263,18000000.0
2009-01-20 14:25:00,1.26305,1.26365,1.26305,1.26365,73800000.0
2009-01-20 14:26:00,1.26365,1.26445,1.26365,1.26395,112600000.0
2009-01-20 14:27:00,1.26445,1.2646,1.2635,1.26395,95000000.0
2009-01-20 14:28:00,1.26405,1.26445,1.26395,1.2642,166400000.0
2009-01-20 14:29:00,1.2642,1.2648,1.26415,1.26465,140200000.0
2009-01-20 14:30:00,1.26465,1.26465,1.2636,1.26385,159500000.0
2009-01-20 14:31:00,1.26385,1.26395,1.26285,1.26365,112000000.0
2009-01-20 14:32:00,1.26365,1.26415,1.2636,1.26405,59200000.0
2009-01-20 14:33:00,1.26405,1.26405,1.263,1.26315,100200000.0
2009-01-20 14:34:00,1.26315,1.26385,1.263,1.26385,76600000.0
2009-01-20 14:35:00,1.26395,1.26395,1.26305,1.2631,92400000.0
2009-01-20 14:36:00,1.26305,1.2645,1.26305,1.2645,73200000.0
2009-01-20 14:37:00,1.2645,1.26465,1.2643,1.26455,46200000.0
2009-01-20 14:38:00,1.26465,1.26465,1.2644,1.2645,79200000.0
2009-01-20 14:39:00,1.26445,1.2645,1.2644,1.2644,19000000.0
2009-01-20 14:40:00,1.26445,1.26465,1.2644,1.26445,7600000.0
2009-01-20 14:41:00,1.2646,1.2646,1.26415,1.2642,63000000.0
2009-01-20 14:42:00,1.26385,1.2642,1.26375,1.26415,33400000.0
2009-01-20 14:43:00,1.26415,1.2648,1.26415,1.26455,56600000.0
2009-01-20 14:44:00,1.2646,1.2646,1.2646,1.2646,3600000.0
2009-01-20 14:45:00,1.26465,1.26545,1.26465,1.26465,85800000.0
2009-01-20 14:46:00,1.26465,1.2649,1.26465,1.2649,44400000.0
2009-01-20 14:47:00,1.265,1.265,1.26475,1.265,48800000.0
2009-01-20 14:48:00,1.265,1.2652,1.26465,1.26465,67600000.0
2009-01-20 14:49:00,1.26465,1.2647,1.26465,1.2647,12800000.0
2009-01-20 14:50:00,1.26465,1.26465,1.2643,1.26455,66800000.0
2009-01-20 14:51:00,1.26409,1.2642,1.26382,1.26382,7200000.0
2009-01-20 14:52:00,1.2646,1.2646,1.2646,1.2646,3600000.0
2009-01-20 14:53:00,1.2644,1.2644,1.2644,1.2644,2800000.0
2009-01-20 14:54:00,1.2644,1.26485,1.26435,1.2644,86400000.0
2009-01-20 14:55:00,1.2645,1.2645,1.2641,1.26415,112400000.0
2009-01-20 14:56:00,1.2642,1.265,1.26415,1.26475,94200000.0
2009-01-20 14:57:00,1.2648,1.26495,1.26385,1.26435,184200000.0
2009-01-20 14:58:00,1.26435,1.26525,1.26395,1.2649,143200000.0
2009-01-20 14:59:00,1.2649,1.2649,1.26435,1.26445,59200000.0
2009-01-20 15:00:00,1.2646,1.2648,1.2644,1.26445,60800000.0
2009-01-20 15:01:00,1.26455,1.26555,1.2644,1.26525,152200000.0
2009-01-20 15:02:00,1.2653,1.26545,1.26515,1.2652,89200000.0
2009-01-20 15:03:00,1.26515,1.26515,1.2645,1.26475,123000000.0
2009-01-20 15:04:00,1.26475,1.26535,1.2646,1.26475,167200000.0
2009-01-20 15:05:00,1.2648,1.26485,1.26445,1.26445,67400000.0
2009-01-20 15:06:00,1.26445,1.26555,1.26365,1.26545,185400000.0
2009-01-20 15:07:00,1.26545,1.26555,1.2644,1.2646,139400000.0
2009-01-20 15:08:00,1.26465,1.26525,1.2645,1.2646,96600000.0
2009-01-20 15:09:00,1.26465,1.26515,1.2645,1.26505,143600000.0
2009-01-20 15:10:00,1.26505,1.26515,1.2649,1.2649,40200000.0
2009-01-20 15:11:00,1.26485,1.265,1.26485,1.265,34800000.0
2009-01-20 15:12:00,1.265,1.26525,1.26495,1.26495,83400000.0
2009-01-20 15:13:00,1.26505,1.26525,1.265,1.26525,59400000.0
2009-01-20 15:14:00,1.26525,1.2656,1.2652,1.2656,157600000.0
2009-01-20 15:15:00,1.2656,1.2656,1.26505,1.26545,88600000.0
2009-01-20 15:16:00,1.26535,1.26545,1.2652,1.26545,37200000.0
2009-01-20 15:17:00,1.26545,1.2659,1.2653,1.2657,75200000.0
2009-01-20 15:18:00,1.26575,1.266,1.26535,1.26595,144600000.0
2009-01-20 15:19:00,1.26595,1.26615,1.26525,1.2653,136000000.0
2009-01-20 15:20:00,1.2653,1.26535,1.2653,1.26535,84200000.0
2009-01-20 15:21:00,1.26535,1.26545,1.2646,1.26495,164000000.0
2009-01-20 15:22:00,1.26495,1.2652,1.2648,1.2649,187400000.0
2009-01-20 15:23:00,1.2649,1.26535,1.2649,1.26515,95000000.0
2009-01-20 15:24:00,1.26515,1.26525,1.26515,1.26515,85800000.0
2009-01-20 15:25:00,1.2651,1.26515,1.26305,1.26345,234000000.0
2009-01-20 15:26:00,1.2637,1.26395,1.2632,1.2637,263600000.0
2009-01-20 15:27:00,1.2637,1.26385,1.26335,1.2634,202800000.0
2009-01-20 15:28:00,1.2634,1.26375,1.2634,1.2634,185600000.0
2009-01-20 15:29:00,1.26345,1.26345,1.2634,1.26345,13200000.0
2009-01-20 15:30:00,1.2635,1.26475,1.2635,1.264,202200000.0
2009-01-20 15:31:00,1.26395,1.26395,1.26345,1.26365,180200000.0
2009-01-20 15:32:00,1.26365,1.265,1.2636,1.26445,129200000.0
2009-01-20 15:33:00,1.26445,1.26515,1.264,1.26435,75500000.0
2009-01-20 15:34:00,1.26435,1.26515,1.26415,1.26425,119400000.0
2009-01-20 15:35:00,1.26435,1.26495,1.26435,1.26495,136000000.0
2009-01-20 15:36:00,1.26495,1.26505,1.2649,1.26505,120600000.0
2009-01-20 15:37:00,1.265,1.2651,1.26425,1.26425,94500000.0
2009-01-20 15:38:00,1.26435,1.2644,1.26305,1.2631,283400000.0
2009-01-20 15:39:00,1.26305,1.26395,1.26305,1.26345,169400000.0
2009-01-20 15:40:00,1.26345,1.26345,1.2627,1.2633,195200000.0
2009-01-20 15:41:00,1.26325,1.26335,1.26245,1.26335,143400000.0
2009-01-20 15:42:00,1.26355,1.26405,1.26335,1.2634,147400000.0
2009-01-20 15:43:00,1.26345,1.2638,1.26345,1.26375,41600000.0
2009-01-20 15:44:00,1.26375,1.26455,1.26365,1.26395,130000000.0
2009-01-20 15:45:00,1.26395,1.26415,1.2639,1.264,191200000.0
2009-01-20 15:46:00,1.26415,1.2645,1.26415,1.26445,170000000.0
2009-01-20 15:47:00,1.26445,1.2649,1.2642,1.2649,213400000.0
2009-01-20 15:48:00,1.2649,1.26535,1.2649,1.26535,163800000.0
2009-01-20 15:49:00,1.26535,1.26535,1.26495,1.26495,123200000.0
2009-01-20 15:50:00,1.26495,1.26495,1.26395,1.26395,120800000.0
2009-01-20 15:51:00,1.264,1.26545,1.2639,1.26535,108800000.0
2009-01-20 15:52:00,1.26545,1.26595,1.26545,1.26595,91600000.0
2009-01-20 15:53:00,1.26595,1.26735,1.26585,1.26675,315000000.0
2009-01-20 15:54:00,1.26675,1.26695,1.26595,1.2661,382800000.0
2009-01-20 15:55:00,1.2661,1.2661,1.2653,1.26545,217800000.0
2009-01-20 15:56:00,1.26545,1.26645,1.26535,1.26645,159400000.0
2009-01-20 15:57:00,1.26645,1.26725,1.26645,1.26725,104000000.0
2009-01-20 15:58:00,1.26725,1.26735,1.2669,1.26695,119200000.0
2009-01-20 15:59:00,1.2669,1.26725,1.26635,1.26665,285200000.0
2009-01-20 16:00:00,1.26675,1.2691,1.26635,1.26905,476800000.0
2009-01-20 16:01:00,1.2687,1.2697,1.26715,1.26715,331000000.0
2009-01-20 16:02:00,1.26725,1.2674,1.2666,1.26695,451399999.0
2009-01-20 16:03:00,1.26685,1.26685,1.266,1.26635,244800000.0
2009-01-20 16:04:00,1.26635,1.26695,1.26615,1.26625,209800000.0
2009-01-20 16:05:00,1.26625,1.26675,1.2654,1.2655,264100000.0
2009-01-20 16:06:00,1.2655,1.26585,1.2648,1.26585,302000000.0
2009-01-20 16:07:00,1.2659,1.2668,1.26505,1.26635,206300000.0
2009-01-20 16:08:00,1.2663,1.2664,1.26535,1.26545,178000000.0
2009-01-20 16:09:00,1.26545,1.26585,1.2653,1.26545,359000000.0
2009-01-20 16:10:00,1.26545,1.26605,1.26545,1.26605,195400000.0
2009-01-20 16:11:00,1.26605,1.2665,1.26585,1.266,285000000.0
2009-01-20 16:12:00,1.266,1.266,1.26495,1.26535,339700000.0
2009-01-20 16:13:00,1.26525,1.2655,1.26505,1.2654,151600000.0
2009-01-20 16:14:00,1.26545,1.26545,1.2651,1.2652,77200000.0
2009-01-20 16:15:00,1.2652,1.26535,1.26505,1.26505,152600000.0
2009-01-20 16:16:00,1.26505,1.26505,1.2645,1.2645,341000001.0
2009-01-20 16:17:00,1.26455,1.26455,1.26305,1.26395,272600000.0
2009-01-20 16:18:00,1.26395,1.26435,1.26375,1.26415,137000000.0
2009-01-20 16:19:00,1.2642,1.26435,1.26365,1.26375,166600000.0
2009-01-20 16:20:00,1.26375,1.26375,1.26305,1.2633,329600000.0
2009-01-20 16:21:00,1.2634,1.2638,1.26305,1.26345,278500000.0
2009-01-20 16:22:00,1.26345,1.2635,1.26345,1.2635,192999999.0
2009-01-20 16:23:00,1.2635,1.26425,1.2634,1.2638,327600000.0
2009-01-20 16:24:00,1.26395,1.26445,1.2639,1.2643,466400001.0
2009-01-20 16:25:00,1.2643,1.2643,1.264,1.26415,110400000.0
2009-01-20 16:26:00,1.2644,1.2644,1.26405,1.26415,111000000.0
2009-01-20 16:27:00,1.26415,1.26435,1.26325,1.26325,171000000.0
2009-01-20 16:28:00,1.2631,1.2631,1.26035,1.26125,266460000.0
2009-01-20 16:29:00,1.2614,1.2614,1.2575,1.2575,326400000.0
2009-01-20 16:30:00,1.2575,1.2585,1.2569,1.2585,359200000.0
2009-01-20 16:31:00,1.25865,1.25895,1.25725,1.25725,290600000.0
2009-01-20 16:32:00,1.25715,1.25715,1.2555,1.25595,377400000.0
2009-01-20 16:33:00,1.256,1.257,1.25595,1.2568,211000000.0
2009-01-20 16:34:00,1.2568,1.25725,1.25665,1.25665,231600000.0
2009-01-20 16:35:00,1.25625,1.25645,1.2553,1.25545,565599994.0
2009-01-20 16:36:00,1.25545,1.2559,1.25535,1.2559,324199999.0
2009-01-20 16:37:00,1.25595,1.2562,1.25545,1.256,198800000.0
2009-01-20 16:38:00,1.25605,1.257,1.25605,1.257,182600000.0
2009-01-20 16:39:00,1.2571,1.2581,1.2561,1.25655,388060000.0
2009-01-20 16:40:00,1.25655,1.258,1.25605,1.25795,387000000.0
2009-01-20 16:41:00,1.25795,1.2585,1.25795,1.25815,170000000.0
2009-01-20 16:42:00,1.2582,1.25845,1.2578,1.25815,262600000.0
2009-01-20 16:43:00,1.2583,1.2585,1.25795,1.25845,150400000.0
2009-01-20 16:44:00,1.2584,1.25895,1.2584,1.25885,96600000.0
2009-01-20 16:45:00,1.25895,1.26015,1.2588,1.26015,345999999.0
2009-01-20 16:46:00,1.26015,1.2604,1.25995,1.26025,126800000.0
2009-01-20 16:47:00,1.2603,1.26085,1.26025,1.2606,127800000.0
2009-01-20 16:48:00,1.2607,1.2607,1.2604,1.26055,79800000.0
2009-01-20 16:49:00,1.26055,1.2617,1.26055,1.26155,177000000.0
2009-01-20 16:50:00,1.26155,1.26185,1.2603,1.2608,264500000.0
2009-01-20 16:51:00,1.26075,1.26165,1.26075,1.26165,261400000.0
2009-01-20 16:52:00,1.26175,1.2627,1.26165,1.26265,187600000.0
2009-01-20 16:53:00,1.26265,1.26275,1.262,1.26235,198800000.0
2009-01-20 16:54:00,1.26235,1.26445,1.26235,1.26445,295800000.0
2009-01-20 16:55:00,1.26435,1.2644,1.26275,1.26295,213600000.0
2009-01-20 16:56:00,1.26295,1.263,1.2616,1.26185,204000000.0
2009-01-20 16:57:00,1.26195,1.26245,1.26195,1.26245,132600000.0
2009-01-20 16:58:00,1.26235,1.2625,1.26235,1.26245,35200000.0
2009-01-20 16:59:00,1.26245,1.26285,1.26245,1.26285,117800001.0
2009-01-20 17:00:00,1.26275,1.2632,1.26195,1.26295,472800000.0
2009-01-20 17:01:00,1.2632,1.26365,1.263,1.26365,165000000.0
2009-01-20 17:02:00,1.26365,1.26385,1.2628,1.26335,215600000.0
2009-01-20 17:03:00,1.26335,1.2642,1.26325,1.2634,220600003.0
2009-01-20 17:04:00,1.26345,1.26345,1.26245,1.26265,197200000.0
2009-01-20 17:05:00,1.26265,1.2627,1.262,1.26215,245400000.0
2009-01-20 17:06:00,1.2622,1.26235,1.26195,1.26205,268200000.0
2009-01-20 17:07:00,1.2621,1.26215,1.2614,1.26155,244600000.0
2009-01-20 17:08:00,1.2615,1.26155,1.26005,1.2601,207600000.0
2009-01-20 17:09:00,1.2601,1.26075,1.2599,1.26025,189900000.0
2009-01-20 17:10:00,1.26035,1.2615,1.26035,1.2615,162600000.0
2009-01-20 17:11:00,1.26155,1.2621,1.26105,1.26205,222200000.0
2009-01-20 17:12:00,1.26205,1.2621,1.2602,1.2602,171800000.0
2009-01-20 17:13:00,1.26035,1.2609,1.26015,1.2608,217800001.0
2009-01-20 17:14:00,1.26075,1.26085,1.26065,1.2607,206800000.0
2009-01-20 17:15:00,1.2607,1.26115,1.26065,1.26085,132800000.0
2009-01-20 17:16:00,1.2608,1.26085,1.25875,1.2596,256800000.0
2009-01-20 17:17:00,1.25965,1.2611,1.25965,1.2605,229400000.0
2009-01-20 17:18:00,1.2606,1.261,1.26045,1.2607,217400000.0
2009-01-20 17:19:00,1.2606,1.26105,1.2601,1.26075,271400000.0
2009-01-20 17:20:00,1.2608,1.2611,1.26065,1.26065,217399999.0
2009-01-20 17:21:00,1.26065,1.26095,1.26065,1.2608,223800000.0
2009-01-20 17:22:00,1.2608,1.2608,1.2607,1.2607,59600000.0
2009-01-20 17:23:00,1.2607,1.2612,1.26055,1.2607,220200001.0
2009-01-20 17:24:00,1.26065,1.26105,1.26055,1.2608,167800000.0
2009-01-20 17:25:00,1.26075,1.2612,1.2607,1.2612,142000000.0
2009-01-20 17:26:00,1.2612,1.26155,1.2612,1.26145,116000000.0
2009-01-20 17:27:00,1.26145,1.26155,1.26145,1.26145,218399999.0
2009-01-20 17:28:00,1.26145,1.26155,1.26085,1.26085,126400000.0
2009-01-20 17:29:00,1.26075,1.26095,1.2602,1.26025,243800000.0
2009-01-20 17:30:00,1.26025,1.26095,1.25935,1.26075,205600000.0
2009-01-20 17:31:00,1.26075,1.2611,1.25945,1.25965,221000000.0
2009-01-20 17:32:00,1.25975,1.26065,1.25975,1.26055,138600000.0
2009-01-20 17:33:00,1.2605,1.2606,1.26045,1.2605,203000000.0
2009-01-20 17:34:00,1.2605,1.2605,1.26,1.26,270199999.0
2009-01-20 17:35:00,1.26005,1.26015,1.25995,1.26,33800000.0
2009-01-20 17:36:00,1.26005,1.26045,1.25935,1.26045,235600000.0
2009-01-20 17:37:00,1.2604,1.26065,1.25945,1.25945,347199999.0
2009-01-20 17:38:00,1.25955,1.26015,1.25895,1.25925,234600000.0
2009-01-20 17:39:00,1.2592,1.25925,1.2584,1.25855,129000000.0
2009-01-20 17:40:00,1.25855,1.2589,1.2585,1.2586,237600001.0
2009-01-20 17:41:00,1.25855,1.25895,1.25855,1.2586,186800000.0
2009-01-20 17:42:00,1.25865,1.2591,1.2586,1.25875,122400000.0
2009-01-20 17:43:00,1.2585,1.25875,1.2585,1.25875,156400000.0
2009-01-20 17:44:00,1.25875,1.2591,1.2587,1.259,36600000.0
2009-01-20 17:45:00,1.259,1.2592,1.25885,1.25895,215000000.0
2009-01-20 17:46:00,1.2589,1.26005,1.2587,1.2596,432600001.0
2009-01-20 17:47:00,1.25975,1.25975,1.25935,1.25945,345600000.0
2009-01-20 17:48:00,1.25945,1.26,1.2594,1.25985,294000000.0
2009-01-20 17:49:00,1.25985,1.25985,1.2594,1.25955,83400000.0
2009-01-20 17:50:00,1.2595,1.25965,1.2589,1.25905,259400000.0
2009-01-20 17:51:00,1.25895,1.2591,1.25815,1.25835,294400000.0
2009-01-20 17:52:00,1.2584,1.2584,1.25785,1.25795,139200000.0
2009-01-20 17:53:00,1.25795,1.25865,1.25795,1.25845,333600000.0
2009-01-20 17:54:00,1.2585,1.25885,1.2582,1.25865,142400000.0
2009-01-20 17:55:00,1.25875,1.2588,1.25805,1.2585,164000000.0
2009-01-20 17:56:00,1.25855,1.259,1.25805,1.25895,156400000.0
2009-01-20 17:57:00,1.259,1.25925,1.25885,1.25925,134200000.0
2009-01-20 17:58:00,1.25935,1.25935,1.259,1.25915,64000000.0
2009-01-20 17:59:00,1.25925,1.25955,1.25815,1.25955,265799999.0
2009-01-20 18:00:00,1.25955,1.2613,1.25955,1.26,432600001.0
2009-01-20 18:01:00,1.26,1.26025,1.25965,1.25995,264399999.0
2009-01-20 18:02:00,1.2599,1.26045,1.25865,1.26045,397800000.0
2009-01-20 18:03:00,1.26045,1.26045,1.26005,1.26025,106800000.0
2009-01-20 18:04:00,1.25995,1.26045,1.25995,1.26025,164000000.0
2009-01-20 18:05:00,1.26025,1.26095,1.25995,1.26095,225399999.0
2009-01-20 18:06:00,1.26095,1.26135,1.26025,1.26025,316600000.0
2009-01-20 18:07:00,1.2602,1.26025,1.2599,1.2599,142400000.0
2009-01-20 18:08:00,1.2599,1.2599,1.25955,1.25955,258600000.0
2009-01-20 18:09:00,1.25955,1.25985,1.2592,1.2592,202600000.0
2009-01-20 18:10:00,1.25925,1.2593,1.259,1.25915,306200002.0
2009-01-20 18:11:00,1.25925,1.2598,1.25915,1.25965,169400000.0
2009-01-20 18:12:00,1.25965,1.25965,1.2591,1.25915,121200000.0
2009-01-20 18:13:00,1.2592,1.25985,1.2592,1.25985,50200000.0
2009-01-20 18:14:00,1.25985,1.2605,1.2598,1.2605,180000000.0
2009-01-20 18:15:00,1.26055,1.2606,1.25995,1.26015,269200000.0
2009-01-20 18:16:00,1.26015,1.26135,1.26005,1.26135,294000000.0
2009-01-20 18:17:00,1.2613,1.2613,1.2608,1.26085,156600000.0
2009-01-20 18:18:00,1.2608,1.2609,1.26015,1.2605,82400000.0
2009-01-20 18:19:00,1.2605,1.2606,1.26035,1.26045,70200000.0
2009-01-20 18:20:00,1.26045,1.26065,1.26035,1.26045,146400000.0
2009-01-20 18:21:00,1.26035,1.26065,1.26,1.26065,314200000.0
2009-01-20 18:22:00,1.26055,1.2607,1.26025,1.2604,191999999.0
2009-01-20 18:23:00,1.2604,1.26045,1.26025,1.26045,303400000.0
2009-01-20 18:24:00,1.26045,1.2606,1.2604,1.26055,135000000.0
2009-01-20 18:25:00,1.2605,1.26055,1.26,1.26055,295800000.0
2009-01-20 18:26:00,1.2605,1.2607,1.2604,1.2607,113200000.0
2009-01-20 18:27:00,1.2607,1.26075,1.26045,1.26055,149600000.0
2009-01-20 18:28:00,1.26055,1.2607,1.2602,1.26055,287800000.0
2009-01-20 18:29:00,1.26055,1.26055,1.2602,1.26025,148800000.0
2009-01-20 18:30:00,1.26035,1.26035,1.25995,1.26005,216200000.0
2009-01-20 18:31:00,1.26005,1.26005,1.26,1.26,67000000.0
2009-01-20 18:32:00,1.26,1.26,1.2597,1.25995,111400000.0
2009-01-20 18:33:00,1.25995,1.26015,1.2595,1.25995,222000000.0
2009-01-20 18:34:00,1.2601,1.26015,1.25985,1.26015,72200000.0
2009-01-20 18:35:00,1.26015,1.26015,1.25935,1.25945,180400000.0
2009-01-20 18:36:00,1.25945,1.25955,1.25895,1.25905,301400000.0
2009-01-20 18:37:00,1.2591,1.25935,1.2585,1.2586,204600000.0
2009-01-20 18:38:00,1.2586,1.2594,1.2581,1.2591,265200000.0
2009-01-20 18:39:00,1.2593,1.2598,1.2593,1.2597,233800000.0
2009-01-20 18:40:00,1.25975,1.2609,1.25975,1.26045,358600000.0
2009-01-20 18:41:00,1.26045,1.2611,1.26045,1.26085,215800000.0
2009-01-20 18:42:00,1.2608,1.26155,1.26025,1.26145,324599998.0
2009-01-20 18:43:00,1.2614,1.2617,1.26135,1.2615,171400000.0
2009-01-20 18:44:00,1.26145,1.26155,1.26095,1.26095,123000001.0
2009-01-20 18:45:00,1.26095,1.26135,1.26095,1.2611,64800000.0
2009-01-20 18:46:00,1.26115,1.2614,1.261,1.26105,144000000.0
2009-01-20 18:47:00,1.26105,1.26165,1.26105,1.26145,172000000.0
2009-01-20 18:48:00,1.26145,1.26145,1.26095,1.26105,111200000.0
2009-01-20 18:49:00,1.26105,1.2611,1.2607,1.261,275800000.0
2009-01-20 18:50:00,1.26095,1.2611,1.26085,1.26105,282200000.0
2009-01-20 18:51:00,1.26105,1.26105,1.26045,1.26045,148400000.0
2009-01-20 18:52:00,1.26045,1.26045,1.25975,1.25995,251200000.0
2009-01-20 18:53:00,1.25995,1.26035,1.25985,1.26035,37600000.0
2009-01-20 18:54:00,1.26045,1.2605,1.26005,1.26015,70400000.0
2009-01-20 18:55:00,1.2601,1.2601,1.2598,1.25995,134800000.0
2009-01-20 18:56:00,1.2599,1.25995,1.25985,1.25995,68800000.0
2009-01-20 18:57:00,1.25995,1.26025,1.25995,1.2602,136800000.0
2009-01-20 18:58:00,1.2602,1.26035,1.26005,1.2601,83800000.0
2009-01-20 18:59:00,1.2601,1.26045,1.26005,1.26035,306800000.0
2009-01-20 19:00:00,1.2604,1.26045,1.25995,1.25995,179000000.0
2009-01-20 19:01:00,1.26015,1.26025,1.26015,1.26015,9200000.0
2009-01-20 19:02:00,1.26015,1.26025,1.25995,1.25995,53000000.0
2009-01-20 19:03:00,1.25995,1.26005,1.2595,1.2596,195600000.0
2009-01-20 19:04:00,1.25975,1.25975,1.2594,1.2594,74200000.0
2009-01-20 19:05:00,1.25945,1.2598,1.25945,1.25945,71200000.0
2009-01-20 19:06:00,1.25965,1.26005,1.25965,1.2597,92200000.0
2009-01-20 19:07:00,1.2598,1.25995,1.25945,1.2596,167600000.0
2009-01-20 19:08:00,1.25955,1.2597,1.25955,1.2596,46000000.0
2009-01-20 19:09:00,1.2596,1.25965,1.2596,1.25965,49400000.0
2009-01-20 19:10:00,1.25965,1.25965,1.25945,1.25965,133000000.0
2009-01-20 19:11:00,1.25965,1.25965,1.25955,1.25965,224800000.0
2009-01-20 19:12:00,1.25955,1.2597,1.25955,1.25965,41400000.0
2009-01-20 19:13:00,1.25965,1.25965,1.25955,1.25965,86600000.0
2009-01-20 19:14:00,1.25955,1.25965,1.25955,1.25955,85400000.0
2009-01-20 19:15:00,1.25955,1.25955,1.25915,1.25925,80200001.0
2009-01-20 19:16:00,1.25925,1.2594,1.25915,1.2593,134200000.0
2009-01-20 19:17:00,1.2593,1.25945,1.25905,1.25915,162400000.0
2009-01-20 19:18:00,1.25925,1.25945,1.25905,1.25915,187200000.0
2009-01-20 19:19:00,1.25915,1.25925,1.25905,1.25905,47800000.0
2009-01-20 19:20:00,1.25915,1.25925,1.25905,1.25905,34400000.0
2009-01-20 19:21:00,1.25905,1.25925,1.25905,1.25925,19800000.0
2009-01-20 19:22:00,1.25915,1.2592,1.25895,1.25905,28400000.0
2009-01-20 19:23:00,1.259,1.259,1.25895,1.25895,54200000.0
2009-01-20 19:24:00,1.25905,1.25925,1.25895,1.259,121400000.0
2009-01-20 19:25:00,1.25895,1.25925,1.25865,1.25865,105000000.0
2009-01-20 19:26:00,1.25875,1.2591,1.25875,1.2591,215600000.0
2009-01-20 19:27:00,1.259,1.25965,1.25885,1.2595,200200000.0
2009-01-20 19:28:00,1.25945,1.25995,1.25945,1.25995,203200000.0
2009-01-20 19:29:00,1.25995,1.26035,1.25995,1.26025,93600000.0
2009-01-20 19:30:00,1.2604,1.2611,1.26015,1.2611,187000000.0
2009-01-20 19:31:00,1.26115,1.26215,1.26105,1.26215,204200000.0
2009-01-20 19:32:00,1.26215,1.26215,1.2618,1.2619,117400000.0
2009-01-20 19:33:00,1.262,1.262,1.2612,1.26125,118000000.0
2009-01-20 19:34:00,1.26125,1.26125,1.25995,1.2603,219800000.0
2009-01-20 19:35:00,1.26025,1.26075,1.26025,1.26045,209000000.0
2009-01-20 19:36:00,1.2605,1.261,1.2605,1.2606,186000001.0
2009-01-20 19:37:00,1.2604,1.26045,1.26005,1.26025,161000000.0
2009-01-20 19:38:00,1.26025,1.2606,1.25995,1.26005,113200000.0
2009-01-20 19:39:00,1.26005,1.2602,1.25995,1.2602,60600000.0
2009-01-20 19:40:00,1.2602,1.2602,1.2601,1.26015,30800000.0
2009-01-20 19:41:00,1.26015,1.2602,1.26015,1.2602,35200000.0
2009-01-20 19:42:00,1.26015,1.26025,1.2599,1.26015,200000000.0
2009-01-20 19:43:00,1.2601,1.2606,1.26,1.2601,139600000.0
2009-01-20 19:44:00,1.2601,1.26045,1.26005,1.26045,96400000.0
2009-01-20 19:45:00,1.26045,1.26045,1.2602,1.2602,145600000.0
2009-01-20 19:46:00,1.26035,1.2609,1.2603,1.26045,219000000.0
2009-01-20 19:47:00,1.26055,1.26095,1.26055,1.2607,158200000.0
2009-01-20 19:48:00,1.2606,1.26085,1.2606,1.26085,62800000.0
2009-01-20 19:49:00,1.26085,1.26085,1.26035,1.26035,50800000.0
2009-01-20 19:50:00,1.2603,1.26085,1.2603,1.26085,176800000.0
2009-01-20 19:51:00,1.2609,1.2611,1.26075,1.2608,161600000.0
2009-01-20 19:52:00,1.2608,1.26155,1.2608,1.26155,137599999.0
2009-01-20 19:53:00,1.26155,1.26235,1.26145,1.26195,279599999.0
2009-01-20 19:54:00,1.26225,1.26255,1.262,1.26215,223400000.0
2009-01-20 19:55:00,1.26215,1.26265,1.2621,1.26255,224799999.0
2009-01-20 19:56:00,1.26245,1.26245,1.2614,1.2614,182400000.0
2009-01-20 19:57:00,1.2613,1.26185,1.2613,1.2616,156800000.0
2009-01-20 19:58:00,1.2616,1.2619,1.26155,1.26165,91800000.0
2009-01-20 19:59:00,1.26165,1.26245,1.2616,1.26245,94400001.0
2009-01-20 20:00:00,1.2626,1.2637,1.2626,1.26315,187900000.0
2009-01-20 20:01:00,1.2632,1.2642,1.2632,1.26415,188400000.0
2009-01-20 20:02:00,1.2641,1.2644,1.26335,1.26355,245000000.0
2009-01-20 20:03:00,1.26355,1.26385,1.2627,1.26275,200200000.0
2009-01-20 20:04:00,1.26285,1.26285,1.26235,1.26265,283000000.0
2009-01-20 20:05:00,1.26265,1.2635,1.26255,1.2631,175400000.0
2009-01-20 20:06:00,1.2631,1.26315,1.26265,1.2628,216200000.0
2009-01-20 20:07:00,1.2628,1.2638,1.2626,1.26375,141200000.0
2009-01-20 20:08:00,1.26375,1.26475,1.26365,1.2642,210800000.0
2009-01-20 20:09:00,1.26415,1.2648,1.2641,1.2646,260400000.0
2009-01-20 20:10:00,1.26465,1.26465,1.264,1.264,55800000.0
2009-01-20 20:11:00,1.26395,1.26425,1.2637,1.264,157000000.0
2009-01-20 20:12:00,1.26395,1.2642,1.2639,1.2642,110000000.0
2009-01-20 20:13:00,1.2643,1.2643,1.2641,1.26415,26000000.0
2009-01-20 20:14:00,1.26425,1.26425,1.26405,1.26405,13600000.0
2009-01-20 20:15:00,1.264,1.264,1.2636,1.26385,57600000.0
2009-01-20 20:16:00,1.26395,1.26445,1.26395,1.26435,116800000.0
2009-01-20 20:17:00,1.26435,1.26435,1.2638,1.26405,95200000.0
2009-01-20 20:18:00,1.264,1.2641,1.26375,1.26385,107600000.0
2009-01-20 20:19:00,1.26385,1.26415,1.2634,1.26395,104400000.0
2009-01-20 20:20:00,1.26415,1.26415,1.26355,1.26355,121400000.0
2009-01-20 20:21:00,1.26365,1.2639,1.2635,1.26365,45200000.0
2009-01-20 20:22:00,1.26365,1.26365,1.26365,1.26365,76800000.0
2009-01-20 20:23:00,1.26365,1.26375,1.26295,1.2635,215600000.0
2009-01-20 20:24:00,1.2635,1.26385,1.26345,1.26355,124800000.0
2009-01-20 20:25:00,1.26355,1.26355,1.2632,1.26345,75800000.0
2009-01-20 20:26:00,1.26298,1.26338,1.26298,1.26306,31200000.0
2009-01-20 20:27:00,1.26345,1.26355,1.26295,1.26315,110800000.0
2009-01-20 20:28:00,1.26325,1.26345,1.26315,1.2632,123400000.0
2009-01-20 20:29:00,1.2632,1.2632,1.2628,1.26305,140200000.0
2009-01-20 20:30:00,1.26305,1.26315,1.2626,1.26295,243400000.0
2009-01-20 20:31:00,1.26295,1.26365,1.26295,1.26345,120600000.0
2009-01-20 20:32:00,1.26345,1.26365,1.2634,1.26355,107800000.0
2009-01-20 20:33:00,1.2636,1.2637,1.2636,1.2637,10800000.0
2009-01-20 20:34:00,1.2637,1.2637,1.2634,1.26355,129600000.0
2009-01-20 20:35:00,1.26365,1.26395,1.26345,1.26395,213800000.0
2009-01-20 20:36:00,1.26395,1.26445,1.2639,1.2642,138600000.0
2009-01-20 20:37:00,1.26415,1.26415,1.26365,1.26365,78800000.0
2009-01-20 20:38:00,1.26375,1.264,1.26375,1.26395,93200000.0
2009-01-20 20:39:00,1.26395,1.26425,1.26395,1.26395,61800000.0
2009-01-20 20:40:00,1.264,1.264,1.2625,1.2633,219000000.0
2009-01-20 20:41:00,1.26295,1.263,1.26135,1.26205,332600000.0
2009-01-20 20:42:00,1.26205,1.2621,1.26175,1.26205,230800000.0
2009-01-20 20:43:00,1.26205,1.26255,1.26205,1.26235,104800000.0
2009-01-20 20:44:00,1.2624,1.2632,1.26225,1.26285,135800000.0
2009-01-20 20:45:00,1.26295,1.26325,1.26285,1.26305,87400000.0
2009-01-20 20:46:00,1.2631,1.26335,1.2629,1.263,151200000.0
2009-01-20 20:47:00,1.2631,1.2632,1.2631,1.26315,80800000.0
2009-01-20 20:48:00,1.26315,1.2635,1.26315,1.2634,89200000.0
2009-01-20 20:49:00,1.26335,1.26335,1.26315,1.26335,65400000.0
2009-01-20 20:50:00,1.2634,1.264,1.2634,1.2638,48200000.0
2009-01-20 20:51:00,1.2639,1.2639,1.26355,1.2638,62400000.0
2009-01-20 20:52:00,1.2638,1.2647,1.2638,1.2644,64600000.0
2009-01-20 20:53:00,1.2645,1.2645,1.26295,1.2634,170600000.0
2009-01-20 20:54:00,1.26345,1.2635,1.2628,1.26315,155000000.0
2009-01-20 20:55:00,1.26315,1.26375,1.26305,1.26375,167400000.0
2009-01-20 20:56:00,1.2637,1.26385,1.26325,1.26385,61400000.0
2009-01-20 20:57:00,1.2641,1.26445,1.264,1.2641,144200000.0
2009-01-20 20:58:00,1.26415,1.26415,1.26335,1.2634,65400000.0
2009-01-20 20:59:00,1.26345,1.26405,1.26345,1.26405,57000000.0
2009-01-20 21:00:00,1.26415,1.26445,1.264,1.26415,73600000.0
2009-01-20 21:01:00,1.26415,1.26445,1.26405,1.2642,72800000.0
2009-01-20 21:02:00,1.26415,1.26415,1.26395,1.26395,68600000.0
2009-01-20 21:03:00,1.2639,1.26395,1.2636,1.2639,71000000.0
2009-01-20 21:04:00,1.26395,1.26395,1.26365,1.26365,75800000.0
2009-01-20 21:05:00,1.26365,1.26365,1.26365,1.26365,114600000.0
2009-01-20 21:06:00,1.26365,1.26395,1.26335,1.26335,106200000.0
2009-01-20 21:07:00,1.2634,1.2634,1.2632,1.2632,113800000.0
2009-01-20 21:08:00,1.2632,1.26345,1.26315,1.26335,44000000.0
2009-01-20 21:09:00,1.26345,1.26345,1.2632,1.26345,88800000.0
2009-01-20 21:10:00,1.26345,1.26365,1.26345,1.2636,48200000.0
2009-01-20 21:11:00,1.26365,1.26415,1.26365,1.26395,71200000.0
2009-01-20 21:12:00,1.26395,1.26425,1.26395,1.26425,95800000.0
2009-01-20 21:13:00,1.26425,1.2644,1.2642,1.2644,68800000.0
2009-01-20 21:14:00,1.26445,1.26495,1.26445,1.26495,74000000.0
2009-01-20 21:15:00,1.26505,1.26525,1.26445,1.26445,126000000.0
2009-01-20 21:16:00,1.26445,1.26455,1.2632,1.26365,227200000.0
2009-01-20 21:17:00,1.26365,1.26435,1.2634,1.26385,190800000.0
2009-01-20 21:18:00,1.2635,1.26405,1.2635,1.26405,125800000.0
2009-01-20 21:19:00,1.26395,1.26545,1.26395,1.2652,83600000.0
2009-01-20 21:20:00,1.2652,1.26545,1.26515,1.26545,23200000.0
2009-01-20 21:21:00,1.26545,1.2655,1.2646,1.26505,118000000.0
2009-01-20 21:22:00,1.2652,1.26555,1.2652,1.26545,72800000.0
2009-01-20 21:23:00,1.26545,1.26555,1.26515,1.26555,88800000.0
2009-01-20 21:24:00,1.26555,1.26555,1.2647,1.2649,64800000.0
2009-01-20 21:25:00,1.26495,1.26495,1.2644,1.26465,99800000.0
2009-01-20 21:26:00,1.26465,1.26505,1.26465,1.26505,71600000.0
2009-01-20 21:27:00,1.2647,1.26495,1.2644,1.26475,71000000.0
2009-01-20 21:28:00,1.26465,1.26505,1.2644,1.26455,131400000.0
2009-01-20 21:29:00,1.26455,1.26465,1.26405,1.26465,204600000.0
2009-01-20 21:30:00,1.26465,1.26475,1.26425,1.26465,148200000.0
2009-01-20 21:31:00,1.26455,1.26475,1.2645,1.26475,96000000.0
2009-01-20 21:32:00,1.2649,1.2649,1.26425,1.2646,197400000.0
2009-01-20 21:33:00,1.26465,1.2649,1.2643,1.26485,135000000.0
2009-01-20 21:34:00,1.26495,1.26495,1.2646,1.2646,23800000.0
2009-01-20 21:35:00,1.26475,1.26475,1.2642,1.26425,120600000.0
2009-01-20 21:36:00,1.2644,1.26475,1.2642,1.2647,65800000.0
2009-01-20 21:37:00,1.26475,1.2653,1.26465,1.26515,111200000.0
2009-01-20 21:38:00,1.26515,1.26545,1.265,1.26525,61000000.0
2009-01-20 21:39:00,1.26525,1.26525,1.265,1.26515,57200000.0
2009-01-20 21:40:00,1.26515,1.2656,1.265,1.26555,161400000.0
2009-01-20 21:41:00,1.26555,1.26555,1.26495,1.26545,161900000.0
2009-01-20 21:42:00,1.26545,1.26545,1.2649,1.26505,206200000.0
2009-01-20 21:43:00,1.26515,1.26555,1.26505,1.26515,186600000.0
2009-01-20 21:44:00,1.2651,1.2655,1.26505,1.26525,277400000.0
2009-01-20 21:45:00,1.26555,1.26565,1.26545,1.26545,71200000.0
2009-01-20 21:46:00,1.26555,1.26595,1.26545,1.26595,115600000.0
2009-01-20 21:47:00,1.26595,1.26715,1.26585,1.26665,263400000.0
2009-01-20 21:48:00,1.26675,1.26675,1.266,1.2664,183600000.0
2009-01-20 21:49:00,1.2666,1.2666,1.2656,1.26635,151400000.0
2009-01-20 21:50:00,1.26635,1.26645,1.26625,1.26625,97800000.0
2009-01-20 21:51:00,1.26625,1.26645,1.26625,1.26635,80200000.0
2009-01-20 21:52:00,1.26625,1.26635,1.2661,1.26625,48400000.0
2009-01-20 21:53:00,1.26625,1.26625,1.2658,1.26585,78800000.0
2009-01-20 21:54:00,1.26565,1.26585,1.26465,1.2648,256200000.0
2009-01-20 21:55:00,1.26485,1.2653,1.26485,1.2651,139400000.0
2009-01-20 21:56:00,1.26495,1.26505,1.26495,1.26505,41800000.0
2009-01-20 21:57:00,1.2652,1.26565,1.26515,1.2656,38200000.0
2009-01-20 21:58:00,1.26575,1.26575,1.2651,1.26535,62800000.0
2009-01-20 21:59:00,1.26545,1.2656,1.26485,1.26495,165000000.0
2009-01-20 22:00:00,1.26495,1.26515,1.2645,1.26455,168000000.0
2009-01-20 22:01:00,1.26455,1.2649,1.26455,1.2649,57400000.0
2009-01-20 22:02:00,1.2649,1.2652,1.26475,1.26485,108000000.0
2009-01-20 22:03:00,1.26495,1.26525,1.2649,1.26525,71200000.0
2009-01-20 22:04:00,1.2653,1.26615,1.2653,1.26605,73000000.0
2009-01-20 22:05:00,1.26605,1.2661,1.2657,1.2658,103600000.0
2009-01-20 22:06:00,1.26585,1.26615,1.26585,1.26605,81400000.0
2009-01-20 22:07:00,1.26615,1.2663,1.26585,1.26625,116800000.0
2009-01-20 22:08:00,1.2663,1.2663,1.2663,1.2663,7200000.0
2009-01-20 22:09:00,1.2664,1.26665,1.26615,1.26615,92200000.0
2009-01-20 22:10:00,1.2661,1.26635,1.26595,1.2662,68400000.0
2009-01-20 22:11:00,1.2662,1.2662,1.26495,1.2652,151800000.0
2009-01-20 22:12:00,1.2653,1.2655,1.2653,1.2655,17800000.0
2009-01-20 22:13:00,1.2655,1.2659,1.2655,1.26565,90000000.0
2009-01-20 22:14:00,1.2656,1.2659,1.26545,1.2659,83400000.0
2009-01-20 22:15:00,1.266,1.2665,1.266,1.2665,79400000.0
2009-01-20 22:16:00,1.26645,1.26705,1.26645,1.2668,72000000.0
2009-01-20 22:17:00,1.26685,1.26735,1.26685,1.26695,63200000.0
2009-01-20 22:18:00,1.26695,1.26695,1.26695,1.26695,2600000.0
2009-01-20 22:19:00,1.26695,1.267,1.2665,1.2668,53000000.0
2009-01-20 22:20:00,1.2669,1.2669,1.2664,1.2665,72400000.0
2009-01-20 22:21:00,1.26636,1.26645,1.26606,1.26632,32000000.0
2009-01-20 22:22:00,1.2665,1.2665,1.2653,1.2655,64400000.0
2009-01-20 22:23:00,1.26565,1.2657,1.26545,1.2656,32000000.0
2009-01-20 22:24:00,1.2655,1.2655,1.2655,1.2655,9000000.0
2009-01-20 22:25:00,1.2654,1.2655,1.26475,1.26495,193100000.0
2009-01-20 22:26:00,1.26495,1.26515,1.26495,1.26505,41600000.0
2009-01-20 22:27:00,1.265,1.265,1.2644,1.2645,29400000.0
2009-01-20 22:28:00,1.26465,1.26465,1.2641,1.2641,77200000.0
2009-01-20 22:29:00,1.26415,1.26435,1.26415,1.26435,48200000.0
2009-01-20 22:30:00,1.26445,1.26445,1.26445,1.26445,3600000.0
2009-01-20 22:31:00,1.2645,1.2646,1.2641,1.2641,35200000.0
2009-01-20 22:32:00,1.26425,1.26425,1.26365,1.26415,79800000.0
2009-01-20 22:33:00,1.26415,1.2642,1.26415,1.2642,20400000.0
2009-01-20 22:34:00,1.26415,1.2644,1.26415,1.2643,84000000.0
2009-01-20 22:35:00,1.26425,1.26435,1.26425,1.2643,49600000.0
2009-01-20 22:36:00,1.2643,1.2644,1.2641,1.2644,47200000.0
2009-01-20 22:37:00,1.26445,1.26445,1.2642,1.26425,71600000.0
2009-01-20 22:38:00,1.2643,1.26495,1.2643,1.2649,78200000.0
2009-01-20 22:39:00,1.26485,1.26485,1.26445,1.2647,52000000.0
2009-01-20 22:40:00,1.26465,1.2653,1.2644,1.26465,120000000.0
2009-01-20 22:41:00,1.26455,1.2648,1.26455,1.2648,32200000.0
2009-01-20 22:42:00,1.2648,1.2655,1.2647,1.26545,65800000.0
2009-01-20 22:43:00,1.2655,1.26555,1.2653,1.26555,56000000.0
2009-01-20 22:44:00,1.2656,1.266,1.2653,1.266,150600000.0
2009-01-20 22:45:00,1.266,1.2661,1.266,1.2661,37800000.0
2009-01-20 22:46:00,1.26605,1.26645,1.2659,1.26645,100000000.0
2009-01-20 22:47:00,1.2664,1.26665,1.26635,1.26645,55000000.0
2009-01-20 22:48:00,1.2664,1.2676,1.2664,1.26715,88000000.0
2009-01-20 22:49:00,1.26715,1.2672,1.2668,1.2668,40400000.0
2009-01-20 22:50:00,1.26675,1.26725,1.2666,1.2672,73400000.0
2009-01-20 22:51:00,1.26725,1.26725,1.2672,1.2672,6000000.0
2009-01-20 22:52:00,1.26715,1.26715,1.26665,1.26665,28200000.0
2009-01-20 22:53:00,1.26675,1.267,1.2666,1.267,68600000.0
2009-01-20 22:54:00,1.26715,1.26715,1.26665,1.2667,43400000.0
2009-01-20 22:55:00,1.26665,1.2667,1.26665,1.2667,58200000.0
2009-01-20 22:56:00,1.2667,1.267,1.2667,1.267,14800000.0
2009-01-20 22:57:00,1.267,1.26715,1.2666,1.2666,114200000.0
2009-01-20 22:58:00,1.2666,1.2674,1.2666,1.26725,84200000.0
2009-01-20 22:59:00,1.2672,1.26725,1.2672,1.2672,116200000.0
2009-01-20 23:00:00,1.2672,1.2672,1.2672,1.2672,26400000.0
2009-01-20 23:01:00,1.2672,1.26765,1.2672,1.26765,31200000.0
2009-01-20 23:02:00,1.26745,1.2675,1.26745,1.2675,21000000.0
2009-01-20 23:03:00,1.2675,1.26765,1.2673,1.26745,128600000.0
2009-01-20 23:04:00,1.2675,1.2677,1.2675,1.2677,68200000.0
2009-01-20 23:05:00,1.2677,1.268,1.2676,1.2676,26600000.0
2009-01-20 23:06:00,1.2677,1.2678,1.2674,1.26775,135000000.0
2009-01-20 23:07:00,1.26765,1.2678,1.2676,1.2677,24000000.0
2009-01-20 23:08:00,1.26743,1.26747,1.26734,1.26738,45800000.0
2009-01-20 23:09:00,1.2677,1.26795,1.2677,1.2678,24800000.0
2009-01-20 23:10:00,1.2678,1.2678,1.2677,1.2678,48400000.0
2009-01-20 23:11:00,1.2678,1.2678,1.2673,1.2674,66400000.0
2009-01-20 23:12:00,1.2674,1.2674,1.2665,1.2665,59800000.0
2009-01-20 23:13:00,1.2666,1.267,1.2666,1.267,30800000.0
2009-01-20 23:14:00,1.267,1.267,1.2661,1.2661,56000000.0
2009-01-20 23:15:00,1.2663,1.2667,1.2662,1.26655,55400000.0
2009-01-20 23:16:00,1.26655,1.26655,1.26655,1.26655,3400000.0
2009-01-20 23:17:00,1.26655,1.26655,1.2659,1.2659,69000000.0
2009-01-20 23:18:00,1.2664,1.2666,1.2657,1.26585,33200000.0
2009-01-20 23:19:00,1.26585,1.2665,1.2657,1.2658,90000000.0
2009-01-20 23:20:00,1.26585,1.266,1.2656,1.2656,54000000.0
2009-01-20 23:21:00,1.26565,1.2657,1.26565,1.2657,6000000.0
2009-01-20 23:22:00,1.2657,1.26585,1.2657,1.2658,43200000.0
2009-01-20 23:23:00,1.26585,1.266,1.26565,1.2657,64200000.0
2009-01-20 23:24:00,1.2658,1.26595,1.26535,1.26535,59800000.0
2009-01-20 23:25:00,1.26515,1.2654,1.26475,1.26475,88200000.0
2009-01-20 23:26:00,1.26495,1.2653,1.2649,1.26525,31000000.0
2009-01-20 23:27:00,1.2652,1.2657,1.2651,1.26525,58200000.0
2009-01-20 23:28:00,1.2653,1.2653,1.2653,1.2653,6800000.0
2009-01-20 23:29:00,1.2655,1.2655,1.2655,1.2655,3400000.0
2009-01-20 23:30:00,1.26555,1.26585,1.26545,1.2656,36800000.0
2009-01-20 23:31:00,1.2657,1.26615,1.2657,1.26615,18000000.0
2009-01-20 23:32:00,1.2662,1.2666,1.26585,1.266,116200000.0
2009-01-20 23:33:00,1.26605,1.26625,1.26605,1.26625,20800000.0
2009-01-20 23:34:00,1.26615,1.26615,1.26535,1.26535,36800000.0
2009-01-20 23:35:00,1.26555,1.2661,1.26555,1.2661,50600000.0
2009-01-20 23:36:00,1.2662,1.2662,1.2657,1.2659,79800000.0
2009-01-20 23:37:00,1.2659,1.2659,1.26565,1.26565,15600000.0
2009-01-20 23:38:00,1.26565,1.2658,1.26545,1.2658,58400000.0
2009-01-20 23:39:00,1.2658,1.2658,1.2658,1.2658,3000000.0
2009-01-20 23:40:00,1.2658,1.26625,1.2658,1.26595,40000000.0
2009-01-20 23:41:00,1.266,1.26625,1.2659,1.2661,67000000.0
2009-01-20 23:42:00,1.2661,1.26625,1.2661,1.26625,57000000.0
2009-01-20 23:43:00,1.26625,1.26625,1.2661,1.2661,38800000.0
2009-01-20 23:44:00,1.2661,1.26615,1.26595,1.26595,69000000.0
2009-01-20 23:45:00,1.266,1.2663,1.2654,1.26565,166000000.0
2009-01-20 23:46:00,1.26565,1.26565,1.2651,1.2653,54800000.0
2009-01-20 23:47:00,1.2655,1.266,1.2652,1.266,114000000.0
2009-01-20 23:48:00,1.2657,1.2664,1.26545,1.2664,110800000.0
2009-01-20 23:49:00,1.26645,1.26645,1.2662,1.2663,140200000.0
2009-01-20 23:50:00,1.26625,1.26665,1.2662,1.2663,103800000.0
2009-01-20 23:51:00,1.26635,1.26655,1.2661,1.2665,74000000.0
2009-01-20 23:52:00,1.2666,1.26675,1.2662,1.26625,94800000.0
2009-01-20 23:53:00,1.26625,1.26625,1.2657,1.26575,71800000.0
2009-01-20 23:54:00,1.26575,1.26595,1.2657,1.26595,42200000.0
2009-01-20 23:55:00,1.26595,1.26595,1.2657,1.26595,30600000.0
2009-01-20 23:56:00,1.266,1.26605,1.2656,1.2656,42200000.0
2009-01-20 23:57:00,1.26575,1.2659,1.26575,1.2659,5200000.0
2009-01-20 23:58:00,1.2657,1.26635,1.2657,1.26635,21200000.0
2009-01-20 23:59:00,1.2666,1.2674,1.26645,1.26645,52200000.0
2009-01-21 00:00:00,1.26643,1.26673,1.26579,1.26663,44000000.0
2009-01-21 00:01:00,1.26635,1.26665,1.26635,1.26665,7000000.0
2009-01-21 00:02:00,1.2667,1.2667,1.2667,1.2667,1800000.0
2009-01-21 00:03:00,1.26647,1.26683,1.26647,1.26678,41200000.0
2009-01-21 00:04:00,1.26665,1.2671,1.26665,1.26665,14600000.0
2009-01-21 00:05:00,1.26685,1.26685,1.26685,1.26685,6800000.0
2009-01-21 00:06:00,1.26685,1.26685,1.26675,1.26685,9400000.0
2009-01-21 00:07:00,1.2666,1.2667,1.2666,1.2667,6800000.0
2009-01-21 00:08:00,1.26665,1.26665,1.26665,1.26665,3000000.0
2009-01-21 00:09:00,1.26665,1.26665,1.2659,1.2659,8200000.0
2009-01-21 00:10:00,1.266,1.26625,1.266,1.26625,7800000.0
2009-01-21 00:11:00,1.26635,1.26635,1.26575,1.26575,7800000.0
2009-01-21 00:12:00,1.26585,1.26585,1.26585,1.26585,6000000.0
2009-01-21 00:13:00,1.26585,1.26585,1.26515,1.2656,22000000.0
2009-01-21 00:14:00,1.2656,1.26675,1.2654,1.2654,18800000.0
2009-01-21 00:15:00,1.26585,1.26585,1.26575,1.26575,5200000.0
2009-01-21 00:16:00,1.26555,1.26555,1.26555,1.26555,3400000.0
2009-01-21 00:17:00,1.26612,1.26612,1.26577,1.26609,43200000.0
2009-01-21 00:18:00,1.26535,1.26555,1.26535,1.26555,5000000.0
2009-01-21 00:19:00,1.26535,1.26535,1.26535,1.26535,2400000.0
2009-01-21 00:20:00,1.2654,1.2658,1.2654,1.2657,18800000.0
2009-01-21 00:21:00,1.2656,1.26565,1.2656,1.26565,6000000.0
2009-01-21 00:22:00,1.2656,1.2656,1.26535,1.26555,8400000.0
2009-01-21 00:23:00,1.2653,1.2655,1.2653,1.2654,33800000.0
2009-01-21 00:24:00,1.2654,1.2654,1.2654,1.2654,8200000.0
2009-01-21 00:25:00,1.26555,1.26555,1.26535,1.26535,5800000.0
2009-01-21 00:26:00,1.26555,1.26555,1.26555,1.26555,3400000.0
2009-01-21 00:27:00,1.26555,1.26555,1.26535,1.26535,8200000.0
2009-01-21 00:28:00,1.2655,1.2655,1.2655,1.2655,3400000.0
2009-01-21 00:29:00,1.26565,1.2658,1.26565,1.2658,12600000.0
2009-01-21 00:30:00,1.2658,1.26615,1.2658,1.26615,31600000.0
2009-01-21 00:31:00,1.26615,1.26615,1.2656,1.26565,30600000.0
2009-01-21 00:32:00,1.26545,1.2656,1.26545,1.2656,5800000.0
2009-01-21 00:33:00,1.26545,1.2656,1.26545,1.2656,5800000.0
2009-01-21 00:34:00,1.26545,1.2656,1.26545,1.2656,5800000.0
2009-01-21 00:35:00,1.26545,1.2656,1.26545,1.2656,5800000.0
2009-01-21 00:36:00,1.26565,1.26565,1.26545,1.26545,5800000.0
2009-01-21 00:37:00,1.2656,1.2657,1.2656,1.2657,5800000.0
2009-01-21 00:38:00,1.2657,1.2657,1.26565,1.26565,8200000.0
2009-01-21 00:39:00,1.26555,1.26565,1.26555,1.26565,13400000.0
2009-01-21 00:40:00,1.26555,1.26555,1.26555,1.26555,3400000.0
2009-01-21 00:41:00,1.2655,1.26555,1.2655,1.26555,5800000.0
2009-01-21 00:42:00,1.26565,1.2657,1.2655,1.2655,36800000.0
2009-01-21 00:43:00,1.2651,1.26539,1.2651,1.26525,30600000.0
2009-01-21 00:44:00,1.26519,1.26531,1.26519,1.26519,15000000.0
2009-01-21 00:45:00,1.2656,1.2656,1.2656,1.2656,5800000.0
2009-01-21 00:46:00,1.2657,1.2657,1.2657,1.2657,6800000.0
2009-01-21 00:47:00,1.2657,1.2657,1.2656,1.2656,20800000.0
2009-01-21 00:48:00,1.26565,1.26565,1.2656,1.26565,10200000.0
2009-01-21 00:49:00,1.26555,1.26555,1.26555,1.26555,3400000.0
2009-01-21 00:50:00,1.26565,1.26565,1.26555,1.26555,13600000.0
2009-01-21 00:51:00,1.2655,1.2657,1.2655,1.2656,17400000.0
2009-01-21 00:52:00,1.2655,1.2655,1.2655,1.2655,2400000.0
2009-01-21 00:53:00,1.2656,1.2656,1.2655,1.2655,5800000.0
2009-01-21 00:54:00,1.2655,1.2656,1.2655,1.2656,5800000.0
2009-01-21 00:55:00,1.2655,1.2657,1.2655,1.2657,9200000.0
2009-01-21 00:56:00,1.2657,1.2657,1.2655,1.2655,13400000.0
2009-01-21 00:57:00,1.2655,1.2655,1.26545,1.26545,9200000.0
2009-01-21 00:58:00,1.26555,1.2657,1.26555,1.2656,13000000.0
2009-01-21 00:59:00,1.2656,1.2656,1.2656,1.2656,5800000.0
2009-01-21 01:00:00,1.2656,1.2656,1.2654,1.26545,13600000.0
2009-01-21 01:01:00,1.26555,1.2656,1.2655,1.2655,16000000.0
2009-01-21 01:02:00,1.2655,1.2655,1.2653,1.2653,15400000.0
2009-01-21 01:03:00,1.2653,1.2653,1.2652,1.2652,16200000.0
2009-01-21 01:04:00,1.2653,1.2653,1.2653,1.2653,8200000.0
2009-01-21 01:05:00,1.2654,1.2658,1.2654,1.26575,21600000.0
2009-01-21 01:06:00,1.26565,1.26585,1.26565,1.26585,10000000.0
2009-01-21 01:07:00,1.2659,1.2659,1.2658,1.2659,12000000.0
2009-01-21 01:08:00,1.2658,1.2659,1.2658,1.2659,33400000.0
2009-01-21 01:09:00,1.26565,1.2657,1.26565,1.2657,15000000.0
2009-01-21 01:10:00,1.2657,1.2657,1.2657,1.2657,22600000.0
2009-01-21 01:11:00,1.26575,1.2658,1.2657,1.2658,14000000.0
2009-01-21 01:12:00,1.2658,1.2658,1.2658,1.2658,16800000.0
2009-01-21 01:13:00,1.2658,1.2658,1.2658,1.2658,7200000.0
2009-01-21 01:14:00,1.2658,1.2658,1.2658,1.2658,9600000.0
2009-01-21 01:15:00,1.2658,1.2659,1.2658,1.2659,7200000.0
2009-01-21 01:16:00,1.2659,1.2664,1.2659,1.2664,22200000.0
2009-01-21 01:17:00,1.26655,1.26655,1.26655,1.26655,1800000.0
2009-01-21 01:18:00,1.26655,1.26735,1.26655,1.2673,76400000.0
2009-01-21 01:19:00,1.2672,1.2673,1.26675,1.26675,87400000.0
2009-01-21 01:20:00,1.26675,1.26685,1.26675,1.26675,27800000.0
2009-01-21 01:21:00,1.2669,1.26695,1.2669,1.26695,18600000.0
2009-01-21 01:22:00,1.26695,1.2671,1.2669,1.26695,11200000.0
2009-01-21 01:23:00,1.26695,1.2671,1.2653,1.26545,122600000.0
2009-01-21 01:24:00,1.26545,1.2658,1.26535,1.2658,44800000.0
2009-01-21 01:25:00,1.2658,1.2658,1.26555,1.2656,36600000.0
2009-01-21 01:26:00,1.26565,1.2657,1.26565,1.2657,19800000.0
2009-01-21 01:27:00,1.2657,1.2657,1.26555,1.26555,31400000.0
2009-01-21 01:28:00,1.2655,1.2656,1.2655,1.26555,13000000.0
2009-01-21 01:29:00,1.2655,1.2656,1.2655,1.2656,7200000.0
2009-01-21 01:30:00,1.2656,1.2656,1.2656,1.2656,19200000.0
2009-01-21 01:31:00,1.2656,1.2656,1.2656,1.2656,12000000.0
2009-01-21 01:32:00,1.2656,1.2656,1.2655,1.26555,28000000.0
2009-01-21 01:33:00,1.2655,1.26555,1.26545,1.26555,22200000.0
2009-01-21 01:34:00,1.2655,1.2655,1.26545,1.26545,23400000.0
2009-01-21 01:35:00,1.26555,1.26555,1.2654,1.2655,38200000.0
2009-01-21 01:36:00,1.26555,1.2656,1.2655,1.2655,56600000.0
2009-01-21 01:37:00,1.2655,1.26555,1.2655,1.2655,32400000.0
2009-01-21 01:38:00,1.26506,1.26522,1.26498,1.26522,9400000.0
2009-01-21 01:39:00,1.2655,1.2655,1.2654,1.2654,7200000.0
2009-01-21 01:40:00,1.26498,1.26519,1.26498,1.26515,51800000.0
2009-01-21 01:41:00,1.2655,1.2655,1.2655,1.2655,9600000.0
2009-01-21 01:42:00,1.2655,1.2655,1.2655,1.2655,7200000.0
2009-01-21 01:43:00,1.2655,1.2655,1.2653,1.2653,31000000.0
2009-01-21 01:44:00,1.2654,1.26555,1.2654,1.26555,31000000.0
2009-01-21 01:45:00,1.2655,1.26555,1.2655,1.2655,35800000.0
2009-01-21 01:46:00,1.2655,1.2655,1.2654,1.2655,21400000.0
2009-01-21 01:47:00,1.26507,1.26535,1.26498,1.26522,37400000.0
2009-01-21 01:48:00,1.2654,1.2654,1.2654,1.2654,6600000.0
2009-01-21 01:49:00,1.2654,1.2654,1.2654,1.2654,9600000.0
2009-01-21 01:50:00,1.2654,1.2655,1.2654,1.2654,21600000.0
2009-01-21 01:51:00,1.2649,1.26521,1.26479,1.26506,47800000.0
2009-01-21 01:52:00,1.2655,1.2655,1.2654,1.2654,35600000.0
2009-01-21 01:53:00,1.26486,1.26526,1.26486,1.26523,31800000.0
2009-01-21 01:54:00,1.2654,1.2654,1.2653,1.2654,15600000.0
2009-01-21 01:55:00,1.2654,1.2657,1.2654,1.26545,39600000.0
2009-01-21 01:56:00,1.2654,1.2655,1.2654,1.2655,10000000.0
2009-01-21 01:57:00,1.2655,1.26585,1.2655,1.2658,32200000.0
2009-01-21 01:58:00,1.2658,1.2658,1.26545,1.2655,64000000.0
2009-01-21 01:59:00,1.2655,1.2655,1.2655,1.2655,9600000.0
2009-01-21 02:00:00,1.2654,1.2655,1.2654,1.2655,30000000.0
2009-01-21 02:01:00,1.2654,1.2655,1.26525,1.2653,34600000.0
2009-01-21 02:02:00,1.2653,1.2653,1.26525,1.26525,10000000.0
2009-01-21 02:03:00,1.2654,1.2656,1.2654,1.2656,13600000.0
2009-01-21 02:04:00,1.2656,1.266,1.26555,1.2657,54200000.0
2009-01-21 02:05:00,1.2657,1.2657,1.26545,1.26545,23800000.0
2009-01-21 02:06:00,1.2654,1.2654,1.2654,1.2654,3000000.0
2009-01-21 02:07:00,1.2656,1.2656,1.2656,1.2656,3000000.0
2009-01-21 02:08:00,1.26556,1.26556,1.26485,1.26528,55800000.0
2009-01-21 02:09:00,1.2657,1.26585,1.2657,1.26585,8600000.0
2009-01-21 02:10:00,1.26551,1.2656,1.26551,1.26559,21800000.0
2009-01-21 02:11:00,1.26552,1.26559,1.2654,1.26549,20800000.0
2009-01-21 02:12:00,1.26545,1.26558,1.26535,1.26535,20400000.0
2009-01-21 02:13:00,1.2658,1.2658,1.26545,1.26565,23200000.0
2009-01-21 02:14:00,1.26523,1.26537,1.26519,1.26519,42600000.0
2009-01-21 02:15:00,1.2658,1.2658,1.26575,1.26575,5400000.0
2009-01-21 02:16:00,1.2657,1.2658,1.26545,1.2658,84200000.0
2009-01-21 02:17:00,1.2659,1.2659,1.2659,1.2659,3600000.0
2009-01-21 02:18:00,1.266,1.266,1.2656,1.2659,19800000.0
2009-01-21 02:19:00,1.26605,1.2661,1.266,1.266,7200000.0
2009-01-21 02:20:00,1.26605,1.26605,1.266,1.26605,7200000.0
2009-01-21 02:21:00,1.26571,1.26584,1.26543,1.2657,37000000.0
2009-01-21 02:22:00,1.26605,1.26605,1.266,1.266,11800000.0
2009-01-21 02:23:00,1.266,1.26615,1.266,1.26615,14000000.0
2009-01-21 02:24:00,1.26605,1.26605,1.266,1.266,16200000.0
2009-01-21 02:25:00,1.266,1.26605,1.266,1.26605,10800000.0
2009-01-21 02:26:00,1.26605,1.26605,1.26605,1.26605,7200000.0
2009-01-21 02:27:00,1.26605,1.26605,1.26605,1.26605,1800000.0
2009-01-21 02:28:00,1.266,1.266,1.266,1.266,1800000.0
2009-01-21 02:29:00,1.266,1.266,1.266,1.266,3600000.0
2009-01-21 02:30:00,1.26595,1.26595,1.26595,1.26595,1800000.0
2009-01-21 02:31:00,1.266,1.266,1.266,1.266,1800000.0
2009-01-21 02:32:00,1.26595,1.26595,1.26555,1.26565,40600000.0
2009-01-21 02:33:00,1.26585,1.26585,1.26575,1.26585,14400000.0
2009-01-21 02:34:00,1.26585,1.26585,1.26585,1.26585,3600000.0
2009-01-21 02:35:00,1.26585,1.26585,1.26585,1.26585,5400000.0
2009-01-21 02:36:00,1.26585,1.26585,1.26585,1.26585,1800000.0
2009-01-21 02:37:00,1.26548,1.2655,1.26541,1.26541,9600000.0
2009-01-21 02:38:00,1.26544,1.26551,1.26531,1.26531,27000000.0
2009-01-21 02:39:00,1.26585,1.26585,1.26585,1.26585,1800000.0
2009-01-21 02:40:00,1.26585,1.26585,1.26565,1.2657,11400000.0
2009-01-21 02:41:00,1.2658,1.2658,1.2657,1.2657,5400000.0
2009-01-21 02:42:00,1.2657,1.2658,1.26545,1.26565,46200000.0
2009-01-21 02:43:00,1.26565,1.2657,1.26545,1.2655,68000000.0
2009-01-21 02:44:00,1.2654,1.26555,1.2654,1.2654,67200000.0
2009-01-21 02:45:00,1.2654,1.26565,1.2654,1.26565,19800000.0
2009-01-21 02:46:00,1.26555,1.26565,1.2655,1.26565,28000000.0
2009-01-21 02:47:00,1.26545,1.2656,1.26545,1.2656,42000000.0
2009-01-21 02:48:00,1.26575,1.26575,1.2654,1.2654,43800000.0
2009-01-21 02:49:00,1.2655,1.2658,1.2655,1.2658,32400000.0
2009-01-21 02:50:00,1.2658,1.2658,1.26545,1.26555,14000000.0
2009-01-21 02:51:00,1.26535,1.26535,1.26535,1.26535,3000000.0
2009-01-21 02:52:00,1.2655,1.2655,1.2655,1.2655,3000000.0
2009-01-21 02:53:00,1.2654,1.2654,1.2654,1.2654,3000000.0
2009-01-21 02:54:00,1.2654,1.2654,1.2654,1.2654,12600000.0
2009-01-21 02:55:00,1.2655,1.26555,1.2655,1.2655,9400000.0
2009-01-21 02:56:00,1.2656,1.2656,1.2655,1.2655,6400000.0
2009-01-21 02:57:00,1.2656,1.2656,1.2654,1.2654,31800000.0
2009-01-21 02:58:00,1.2655,1.26615,1.2653,1.2655,39400000.0
2009-01-21 02:59:00,1.26534,1.26557,1.26514,1.26526,20000000.0
2009-01-21 03:00:00,1.2656,1.2656,1.2656,1.2656,3000000.0
2009-01-21 03:01:00,1.2656,1.2657,1.2656,1.2657,9400000.0
2009-01-21 03:02:00,1.2657,1.2657,1.2657,1.2657,9600000.0
2009-01-21 03:03:00,1.26565,1.26565,1.2656,1.26565,15200000.0
2009-01-21 03:04:00,1.26575,1.26595,1.26575,1.26595,6200000.0
2009-01-21 03:05:00,1.266,1.266,1.2659,1.26595,51000000.0
2009-01-21 03:06:00,1.2659,1.26595,1.2659,1.2659,32800000.0
2009-01-21 03:07:00,1.266,1.266,1.26585,1.26585,17800000.0
2009-01-21 03:08:00,1.26595,1.266,1.26595,1.266,69000000.0
2009-01-21 03:09:00,1.266,1.266,1.266,1.266,6000000.0
2009-01-21 03:10:00,1.2658,1.266,1.2658,1.266,31800000.0
2009-01-21 03:11:00,1.2659,1.266,1.2655,1.266,35400000.0
2009-01-21 03:12:00,1.2659,1.26595,1.26555,1.26595,17600000.0
2009-01-21 03:13:00,1.2659,1.2659,1.26545,1.2655,30800000.0
2009-01-21 03:14:00,1.2655,1.2655,1.2655,1.2655,16200000.0
2009-01-21 03:15:00,1.26505,1.26559,1.26505,1.26559,12800000.0
2009-01-21 03:16:00,1.2659,1.2659,1.26555,1.26555,5000000.0
2009-01-21 03:17:00,1.26565,1.2661,1.26555,1.2659,33400000.0
2009-01-21 03:18:00,1.26585,1.26625,1.2656,1.2658,41400000.0
2009-01-21 03:19:00,1.26585,1.26675,1.26555,1.26665,146400000.0
2009-01-21 03:20:00,1.26675,1.26685,1.2656,1.2656,62000000.0
2009-01-21 03:21:00,1.2666,1.2666,1.26655,1.26655,21000000.0
2009-01-21 03:22:00,1.26615,1.26615,1.2661,1.2661,5800000.0
2009-01-21 03:23:00,1.2661,1.2661,1.2661,1.2661,3400000.0
2009-01-21 03:24:00,1.2662,1.2662,1.26615,1.26615,13000000.0
2009-01-21 03:25:00,1.26615,1.2662,1.26615,1.26615,22400000.0
2009-01-21 03:26:00,1.26615,1.26625,1.26615,1.26615,36800000.0
2009-01-21 03:27:00,1.26615,1.26615,1.26615,1.26615,15600000.0
2009-01-21 03:28:00,1.26615,1.26615,1.26615,1.26615,9600000.0
2009-01-21 03:29:00,1.2662,1.26625,1.2661,1.2661,35400000.0
2009-01-21 03:30:00,1.2661,1.26625,1.2661,1.2662,31200000.0
2009-01-21 03:31:00,1.26615,1.2662,1.26615,1.2662,10000000.0
2009-01-21 03:32:00,1.26615,1.2662,1.26615,1.26615,46000000.0
2009-01-21 03:33:00,1.26615,1.26615,1.26615,1.26615,22200000.0
2009-01-21 03:34:00,1.26615,1.2662,1.26615,1.2662,32000000.0
2009-01-21 03:35:00,1.2662,1.2662,1.2656,1.2656,20200000.0
2009-01-21 03:36:00,1.2656,1.2656,1.2656,1.2656,31800000.0
2009-01-21 03:37:00,1.2656,1.2656,1.2656,1.2656,19200000.0
2009-01-21 03:38:00,1.2656,1.2656,1.2654,1.26545,19000000.0
2009-01-21 03:39:00,1.26555,1.26555,1.26545,1.2655,19600000.0
2009-01-21 03:40:00,1.2655,1.2656,1.2655,1.26555,33200000.0
2009-01-21 03:41:00,1.2656,1.2656,1.2656,1.2656,3400000.0
2009-01-21 03:42:00,1.2656,1.2656,1.2654,1.2655,23200000.0
2009-01-21 03:43:00,1.26555,1.2656,1.26555,1.26555,10200000.0
2009-01-21 03:44:00,1.2656,1.2656,1.26555,1.26555,17000000.0
2009-01-21 03:45:00,1.26565,1.26565,1.2655,1.2655,28400000.0
2009-01-21 03:46:00,1.2655,1.2655,1.2655,1.2655,22800000.0
2009-01-21 03:47:00,1.2653,1.2653,1.26485,1.26485,50400000.0
2009-01-21 03:48:00,1.26485,1.26505,1.2647,1.2647,40400000.0
2009-01-21 03:49:00,1.2648,1.2648,1.2648,1.2648,3400000.0
2009-01-21 03:50:00,1.2649,1.26505,1.26475,1.26505,86600000.0
2009-01-21 03:51:00,1.2651,1.26555,1.2649,1.2649,79600000.0
2009-01-21 03:52:00,1.26505,1.26505,1.2648,1.2648,56200000.0
2009-01-21 03:53:00,1.2647,1.26475,1.2647,1.2647,23400000.0
2009-01-21 03:54:00,1.2647,1.2647,1.2646,1.2646,6800000.0
2009-01-21 03:55:00,1.26455,1.26455,1.26445,1.26445,20200000.0
2009-01-21 03:56:00,1.26445,1.26445,1.26345,1.26345,106460000.0
2009-01-21 03:57:00,1.2634,1.2638,1.26215,1.2622,97800000.0
2009-01-21 03:58:00,1.26215,1.2628,1.26215,1.2628,52800000.0
2009-01-21 03:59:00,1.26295,1.2633,1.26295,1.26305,48600000.0
2009-01-21 04:00:00,1.263,1.263,1.263,1.263,3400000.0
2009-01-21 04:01:00,1.2631,1.26325,1.2631,1.26325,6200000.0
2009-01-21 04:02:00,1.2632,1.2634,1.263,1.2632,89800000.0
2009-01-21 04:03:00,1.2632,1.2632,1.2631,1.2631,17200000.0
2009-01-21 04:04:00,1.2631,1.2631,1.2621,1.26245,121400000.0
2009-01-21 04:05:00,1.26255,1.26275,1.262,1.2622,106600000.0
2009-01-21 04:06:00,1.26225,1.26225,1.2622,1.26225,37600000.0
2009-01-21 04:07:00,1.26235,1.2624,1.26155,1.2616,106400000.0
2009-01-21 04:08:00,1.2617,1.262,1.2617,1.2619,42400000.0
2009-01-21 04:09:00,1.26185,1.26185,1.26165,1.26165,13400000.0
2009-01-21 04:10:00,1.26165,1.26165,1.26165,1.26165,8400000.0
2009-01-21 04:11:00,1.2617,1.2618,1.26165,1.2618,14600000.0
2009-01-21 04:12:00,1.2619,1.2619,1.2618,1.2618,6000000.0
2009-01-21 04:13:00,1.2618,1.2618,1.26145,1.2618,25000000.0
2009-01-21 04:14:00,1.2618,1.2618,1.2615,1.2615,48600000.0
2009-01-21 04:15:00,1.26153,1.26161,1.2611,1.26118,55800000.0
2009-01-21 04:16:00,1.2616,1.26165,1.26145,1.26155,31000000.0
2009-01-21 04:17:00,1.26155,1.26155,1.2615,1.2615,23800000.0
2009-01-21 04:18:00,1.2615,1.2615,1.2614,1.2614,6800000.0
2009-01-21 04:19:00,1.2614,1.2615,1.2614,1.2615,12600000.0
2009-01-21 04:20:00,1.2615,1.2615,1.2614,1.2614,8000000.0
2009-01-21 04:21:00,1.2613,1.2614,1.2613,1.2614,64800000.0
2009-01-21 04:22:00,1.2615,1.2616,1.2614,1.2615,74200000.0
2009-01-21 04:23:00,1.2616,1.2616,1.2615,1.2615,39400000.0
2009-01-21 04:24:00,1.2615,1.2616,1.2615,1.2615,38400000.0
2009-01-21 04:25:00,1.2615,1.2616,1.2615,1.2615,25200000.0
2009-01-21 04:26:00,1.2615,1.26155,1.2615,1.2615,23200000.0
2009-01-21 04:27:00,1.26135,1.26135,1.2613,1.2613,25400000.0
2009-01-21 04:28:00,1.2613,1.2614,1.2613,1.2614,36200000.0
2009-01-21 04:29:00,1.2614,1.2614,1.2613,1.2613,23000000.0
2009-01-21 04:30:00,1.2613,1.26135,1.2613,1.2613,9400000.0
2009-01-21 04:31:00,1.26135,1.2615,1.2611,1.2611,36800000.0
2009-01-21 04:32:00,1.26105,1.2612,1.26095,1.2611,37800000.0
2009-01-21 04:33:00,1.2611,1.2611,1.2608,1.26095,19800000.0
2009-01-21 04:34:00,1.261,1.261,1.2608,1.2608,13200000.0
2009-01-21 04:35:00,1.26085,1.261,1.2607,1.26075,91000000.0
2009-01-21 04:36:00,1.26015,1.26028,1.25984,1.25984,55600000.0
2009-01-21 04:37:00,1.2608,1.26095,1.2608,1.26095,9400000.0
2009-01-21 04:38:00,1.261,1.26105,1.26075,1.26105,35400000.0
2009-01-21 04:39:00,1.2612,1.2612,1.2612,1.2612,3000000.0
2009-01-21 04:40:00,1.2611,1.2611,1.2611,1.2611,6800000.0
2009-01-21 04:41:00,1.26105,1.26105,1.2608,1.261,56000000.0
2009-01-21 04:42:00,1.26072,1.26081,1.26032,1.26047,70600000.0
2009-01-21 04:43:00,1.26095,1.261,1.26095,1.261,9600000.0
2009-01-21 04:44:00,1.26095,1.26105,1.26095,1.26105,9800000.0
2009-01-21 04:45:00,1.261,1.261,1.261,1.261,3000000.0
2009-01-21 04:46:00,1.26095,1.26095,1.26095,1.26095,3000000.0
2009-01-21 04:47:00,1.26095,1.261,1.26095,1.261,6000000.0
2009-01-21 04:48:00,1.26056,1.26076,1.26037,1.26064,69200000.0
2009-01-21 04:49:00,1.2608,1.2608,1.2608,1.2608,3400000.0
2009-01-21 04:50:00,1.2608,1.2608,1.26075,1.26075,20200000.0
2009-01-21 04:51:00,1.2607,1.2607,1.26045,1.26055,67800000.0
2009-01-21 04:52:00,1.26045,1.26045,1.2604,1.26045,34800000.0
2009-01-21 04:53:00,1.2605,1.2605,1.26045,1.26045,15600000.0
2009-01-21 04:54:00,1.2604,1.26055,1.2604,1.26045,40800000.0
2009-01-21 04:55:00,1.26045,1.26045,1.2604,1.2604,12000000.0
2009-01-21 04:56:00,1.2604,1.26055,1.2604,1.26055,26000000.0
2009-01-21 04:57:00,1.26075,1.261,1.26075,1.26095,27800000.0
2009-01-21 04:58:00,1.26095,1.2612,1.2609,1.2611,50000000.0
2009-01-21 04:59:00,1.2611,1.2611,1.2609,1.261,12600000.0
2009-01-21 05:00:00,1.261,1.2612,1.261,1.2612,30600000.0
2009-01-21 05:01:00,1.26078,1.261,1.26063,1.2607,76000000.0
2009-01-21 05:02:00,1.2613,1.2614,1.2613,1.2614,12000000.0
2009-01-21 05:03:00,1.2614,1.2614,1.26115,1.26115,12600000.0
2009-01-21 05:04:00,1.2612,1.2612,1.2612,1.2612,3000000.0
2009-01-21 05:05:00,1.2612,1.2612,1.2612,1.2612,3000000.0
2009-01-21 05:06:00,1.2612,1.2612,1.26095,1.26105,19400000.0
2009-01-21 05:07:00,1.2612,1.26135,1.26095,1.261,17600000.0
2009-01-21 05:08:00,1.261,1.26105,1.2609,1.26105,37400000.0
2009-01-21 05:09:00,1.26115,1.26115,1.26095,1.26095,16000000.0
2009-01-21 05:10:00,1.261,1.26105,1.261,1.26105,5200000.0
2009-01-21 05:11:00,1.26105,1.26125,1.26105,1.26115,12600000.0
2009-01-21 05:12:00,1.26105,1.2611,1.261,1.261,28800000.0
2009-01-21 05:13:00,1.26115,1.26115,1.2611,1.2611,3600000.0
2009-01-21 05:14:00,1.26105,1.26105,1.2605,1.26055,78000000.0
2009-01-21 05:15:00,1.26055,1.2608,1.26055,1.2607,45600000.0
2009-01-21 05:16:00,1.26065,1.26075,1.2604,1.26045,19600000.0
2009-01-21 05:17:00,1.26025,1.2605,1.26025,1.26045,58400000.0
2009-01-21 05:18:00,1.26045,1.26045,1.25985,1.25985,30400000.0
2009-01-21 05:19:00,1.26,1.26,1.2597,1.2598,51400000.0
2009-01-21 05:20:00,1.2598,1.25985,1.2598,1.25985,6400000.0
2009-01-21 05:21:00,1.2598,1.25985,1.2598,1.25985,6400000.0
2009-01-21 05:22:00,1.2598,1.2598,1.2598,1.2598,6000000.0
2009-01-21 05:23:00,1.2599,1.261,1.2599,1.26075,65400000.0
2009-01-21 05:24:00,1.2605,1.26075,1.2593,1.25935,85000000.0
2009-01-21 05:25:00,1.2594,1.25955,1.25935,1.25955,28800000.0
2009-01-21 05:26:00,1.2596,1.2596,1.2596,1.2596,9600000.0
2009-01-21 05:27:00,1.2596,1.2596,1.2596,1.2596,6000000.0
2009-01-21 05:28:00,1.2596,1.25975,1.2594,1.25975,35400000.0
2009-01-21 05:29:00,1.2598,1.2599,1.2598,1.2599,33600000.0
2009-01-21 05:30:00,1.2598,1.2598,1.25955,1.25965,94600000.0
2009-01-21 05:31:00,1.2598,1.26005,1.2596,1.2597,50600000.0
2009-01-21 05:32:00,1.2597,1.2598,1.2596,1.2598,80200000.0
2009-01-21 05:33:00,1.2597,1.2597,1.2597,1.2597,8400000.0
2009-01-21 05:34:00,1.2597,1.2597,1.2597,1.2597,9600000.0
2009-01-21 05:35:00,1.2593,1.2595,1.2593,1.2593,21400000.0
2009-01-21 05:36:00,1.25917,1.25942,1.25862,1.25928,30000000.0
2009-01-21 05:37:00,1.25955,1.25955,1.25955,1.25955,6000000.0
2009-01-21 05:38:00,1.25936,1.25936,1.25921,1.25933,13000000.0
2009-01-21 05:39:00,1.25931,1.25943,1.25918,1.25928,78800000.0
2009-01-21 05:40:00,1.25965,1.2597,1.25965,1.25965,30000000.0
2009-01-21 05:41:00,1.2597,1.2599,1.25965,1.25985,71400000.0
2009-01-21 05:42:00,1.25935,1.25983,1.25935,1.2595,59400000.0
2009-01-21 05:43:00,1.25965,1.25965,1.25965,1.25965,3000000.0
2009-01-21 05:44:00,1.2597,1.2597,1.2597,1.2597,8000000.0
2009-01-21 05:45:00,1.25922,1.25967,1.25922,1.25961,84600000.0
2009-01-21 05:46:00,1.25975,1.26035,1.25955,1.25975,31000000.0
2009-01-21 05:47:00,1.2597,1.2597,1.25945,1.25945,6800000.0
2009-01-21 05:48:00,1.2595,1.2595,1.25945,1.25945,10200000.0
2009-01-21 05:49:00,1.25945,1.25945,1.25945,1.25945,3400000.0
2009-01-21 05:50:00,1.25978,1.25984,1.25952,1.2596,91200000.0
2009-01-21 05:51:00,1.25934,1.25934,1.25894,1.25894,11800000.0
2009-01-21 05:52:00,1.25945,1.2602,1.25915,1.25915,57600000.0
2009-01-21 05:53:00,1.25933,1.25941,1.25923,1.25926,60000000.0
2009-01-21 05:54:00,1.25923,1.25943,1.25901,1.25943,80200000.0
2009-01-21 05:55:00,1.25919,1.25935,1.25907,1.25907,99400000.0
2009-01-21 05:56:00,1.25985,1.2602,1.2591,1.2591,14600000.0
2009-01-21 05:57:00,1.25899,1.2595,1.25899,1.25917,101800000.0
2009-01-21 05:58:00,1.25904,1.25965,1.259,1.25915,55400000.0
2009-01-21 05:59:00,1.25915,1.25951,1.25915,1.2593,157200000.0
2009-01-21 06:00:00,1.25926,1.25954,1.25911,1.25917,208200000.0
2009-01-21 06:01:00,1.2593,1.2599,1.2593,1.25935,53400000.0
2009-01-21 06:02:00,1.25945,1.25945,1.25945,1.25945,3400000.0
2009-01-21 06:03:00,1.25929,1.25965,1.25929,1.25934,41400000.0
2009-01-21 06:04:00,1.25923,1.25965,1.25889,1.25951,124200000.0
2009-01-21 06:05:00,1.25928,1.25947,1.25887,1.25921,254600000.0
2009-01-21 06:06:00,1.2597,1.26,1.2597,1.26,33200000.0
2009-01-21 06:07:00,1.26,1.26,1.25955,1.25955,10000000.0
2009-01-21 06:08:00,1.25965,1.25975,1.25925,1.25955,27600000.0
2009-01-21 06:09:00,1.2596,1.2596,1.2596,1.2596,3600000.0
2009-01-21 06:10:00,1.26015,1.26015,1.26015,1.26015,1800000.0
2009-01-21 06:11:00,1.2603,1.26035,1.2593,1.2596,24200000.0
2009-01-21 06:12:00,1.2597,1.2597,1.2596,1.2596,7000000.0
2009-01-21 06:13:00,1.2596,1.2602,1.2596,1.2602,14200000.0
2009-01-21 06:14:00,1.25979,1.26003,1.25979,1.25991,57400000.0
2009-01-21 06:15:00,1.26015,1.26015,1.25972,1.25976,300200000.0
2009-01-21 06:16:00,1.2602,1.2602,1.2602,1.2602,1800000.0
2009-01-21 06:17:00,1.26015,1.26015,1.2594,1.2594,7800000.0
2009-01-21 06:18:00,1.2596,1.25995,1.2593,1.2593,24600000.0
2009-01-21 06:19:00,1.25935,1.25935,1.25935,1.25935,1800000.0
2009-01-21 06:20:00,1.25935,1.25945,1.25935,1.25945,19000000.0
2009-01-21 06:21:00,1.25935,1.25955,1.2593,1.25935,63600000.0
2009-01-21 06:22:00,1.25935,1.2594,1.25935,1.2594,10000000.0
2009-01-21 06:23:00,1.25935,1.25935,1.25935,1.25935,1800000.0
2009-01-21 06:24:00,1.25925,1.25925,1.2592,1.2592,6000000.0
2009-01-21 06:25:00,1.2592,1.2596,1.2592,1.2592,30200000.0
2009-01-21 06:26:00,1.2593,1.2593,1.2592,1.2592,11800000.0
2009-01-21 06:27:00,1.25904,1.25917,1.25894,1.25914,188800000.0
2009-01-21 06:28:00,1.2593,1.2593,1.2592,1.2592,12400000.0
2009-01-21 06:29:00,1.2593,1.2594,1.2593,1.2593,16600000.0
2009-01-21 06:30:00,1.2593,1.25965,1.2592,1.2592,31600000.0
2009-01-21 06:31:00,1.25925,1.25935,1.259,1.25935,63800000.0
2009-01-21 06:32:00,1.2594,1.25945,1.25935,1.25935,16400000.0
2009-01-21 06:33:00,1.2594,1.2596,1.2592,1.2592,12200000.0
2009-01-21 06:34:00,1.25925,1.2593,1.25925,1.2593,9800000.0
2009-01-21 06:35:00,1.2593,1.2601,1.25915,1.2601,58000000.0
2009-01-21 06:36:00,1.26005,1.26015,1.2598,1.26015,10600000.0
2009-01-21 06:37:00,1.25995,1.25996,1.25959,1.25995,71800000.0
2009-01-21 06:38:00,1.2603,1.2603,1.25955,1.2597,9600000.0
2009-01-21 06:39:00,1.25995,1.2603,1.2594,1.25965,60200000.0
2009-01-21 06:40:00,1.25965,1.25965,1.2594,1.25945,10200000.0
2009-01-21 06:41:00,1.2595,1.25955,1.2595,1.25955,4800000.0
2009-01-21 06:42:00,1.25955,1.25955,1.25955,1.25955,1800000.0
2009-01-21 06:43:00,1.2592,1.25947,1.25916,1.25922,241600000.0
2009-01-21 06:44:00,1.25955,1.26055,1.25955,1.26055,30000000.0
2009-01-21 06:45:00,1.2606,1.2609,1.2605,1.26085,35600000.0
2009-01-21 06:46:00,1.26085,1.261,1.26085,1.261,15200000.0
2009-01-21 06:47:00,1.261,1.26255,1.261,1.2625,75400000.0
2009-01-21 06:48:00,1.2623,1.26385,1.2622,1.26275,101000000.0
2009-01-21 06:49:00,1.26275,1.26315,1.26275,1.2629,48200000.0
2009-01-21 06:50:00,1.26285,1.2631,1.26285,1.2631,33600000.0
2009-01-21 06:51:00,1.26315,1.26315,1.26269,1.26315,34400000.0
2009-01-21 06:52:00,1.26295,1.26355,1.26295,1.26315,25400000.0
2009-01-21 06:53:00,1.2632,1.2632,1.26285,1.2631,33200000.0
2009-01-21 06:54:00,1.2632,1.26335,1.2632,1.26335,16800000.0
2009-01-21 06:55:00,1.2636,1.264,1.26325,1.2639,93600000.0
2009-01-21 06:56:00,1.2639,1.2641,1.2639,1.2641,66400000.0
2009-01-21 06:57:00,1.264,1.2641,1.264,1.2641,6400000.0
2009-01-21 06:58:00,1.26415,1.2642,1.2641,1.26415,16200000.0
2009-01-21 06:59:00,1.26415,1.26415,1.2641,1.2641,6400000.0
2009-01-21 07:00:00,1.2641,1.2641,1.26405,1.2641,22200000.0
2009-01-21 07:01:00,1.26303,1.26376,1.26303,1.26347,50800000.0
2009-01-21 07:02:00,1.264,1.264,1.2622,1.26265,134000000.0
2009-01-21 07:03:00,1.26285,1.26325,1.26285,1.26325,36200000.0
2009-01-21 07:04:00,1.26305,1.26305,1.2629,1.2629,26400000.0
2009-01-21 07:05:00,1.263,1.263,1.263,1.263,6000000.0
2009-01-21 07:06:00,1.26248,1.26273,1.26196,1.26268,134400000.0
2009-01-21 07:07:00,1.26264,1.26277,1.26245,1.26247,104600000.0
2009-01-21 07:08:00,1.263,1.263,1.26285,1.263,34600000.0
2009-01-21 07:09:00,1.26305,1.2632,1.26305,1.2632,32800000.0
2009-01-21 07:10:00,1.26305,1.26305,1.26305,1.26305,6800000.0
2009-01-21 07:11:00,1.26305,1.26305,1.26305,1.26305,7200000.0
2009-01-21 07:12:00,1.26305,1.26305,1.26295,1.26295,6800000.0
2009-01-21 07:13:00,1.26295,1.26295,1.26285,1.26285,6600000.0
2009-01-21 07:14:00,1.2626,1.26295,1.26255,1.26255,31800000.0
2009-01-21 07:15:00,1.2626,1.2626,1.26235,1.26235,6800000.0
2009-01-21 07:16:00,1.26235,1.26235,1.26165,1.26195,27600000.0
2009-01-21 07:17:00,1.26193,1.26241,1.26136,1.26136,235200000.0
2009-01-21 07:18:00,1.2617,1.26185,1.2616,1.2617,47200000.0
2009-01-21 07:19:00,1.26175,1.26195,1.26175,1.26195,7000000.0
2009-01-21 07:20:00,1.26205,1.26205,1.262,1.262,4800000.0
2009-01-21 07:21:00,1.26205,1.2621,1.26205,1.2621,8800000.0
2009-01-21 07:22:00,1.2621,1.2621,1.26205,1.26205,5200000.0
2009-01-21 07:23:00,1.2621,1.26235,1.2621,1.26215,26000000.0
2009-01-21 07:24:00,1.262,1.2621,1.262,1.2621,5200000.0
2009-01-21 07:25:00,1.26205,1.2621,1.26205,1.2621,5400000.0
2009-01-21 07:26:00,1.2621,1.2621,1.2621,1.2621,1800000.0
2009-01-21 07:27:00,1.2621,1.2621,1.26145,1.2616,26000000.0
2009-01-21 07:28:00,1.26175,1.26175,1.26155,1.26155,23400000.0
2009-01-21 07:29:00,1.26107,1.26145,1.26107,1.26145,205600000.0
2009-01-21 07:30:00,1.2616,1.2616,1.2616,1.2616,9000000.0
2009-01-21 07:31:00,1.2616,1.2616,1.26155,1.2616,14200000.0
2009-01-21 07:32:00,1.2616,1.2616,1.26155,1.26155,21600000.0
2009-01-21 07:33:00,1.26155,1.2616,1.26155,1.2616,8600000.0
2009-01-21 07:34:00,1.26155,1.26155,1.26155,1.26155,3400000.0
2009-01-21 07:35:00,1.26155,1.26155,1.26155,1.26155,7200000.0
2009-01-21 07:36:00,1.26127,1.26162,1.2612,1.26151,239800000.0
2009-01-21 07:37:00,1.2615,1.2616,1.2615,1.26155,13000000.0
2009-01-21 07:38:00,1.26131,1.26145,1.26095,1.2614,44800000.0
2009-01-21 07:39:00,1.26151,1.26154,1.26124,1.26127,95800000.0
2009-01-21 07:40:00,1.26129,1.26156,1.26129,1.26145,124600000.0
2009-01-21 07:41:00,1.26122,1.2616,1.26122,1.26125,131400000.0
2009-01-21 07:42:00,1.2615,1.2615,1.2615,1.2615,3000000.0
2009-01-21 07:43:00,1.26133,1.26166,1.26133,1.26143,119000000.0
2009-01-21 07:44:00,1.2615,1.26155,1.2615,1.26155,6600000.0
2009-01-21 07:45:00,1.26123,1.26198,1.26123,1.26198,11400000.0
2009-01-21 07:46:00,1.2615,1.2615,1.2606,1.26065,27200000.0
2009-01-21 07:47:00,1.26085,1.2611,1.26085,1.26095,33600000.0
2009-01-21 07:48:00,1.2609,1.2609,1.2609,1.2609,6800000.0
2009-01-21 07:49:00,1.26095,1.26105,1.26095,1.26095,21800000.0
2009-01-21 07:50:00,1.26095,1.26095,1.26065,1.26065,24600000.0
2009-01-21 07:51:00,1.2608,1.2608,1.26055,1.26055,40600000.0
2009-01-21 07:52:00,1.2609,1.26105,1.2609,1.26105,3600000.0
2009-01-21 07:53:00,1.26105,1.2612,1.2603,1.26065,51400000.0
2009-01-21 07:54:00,1.2606,1.26065,1.2606,1.26065,6800000.0
2009-01-21 07:55:00,1.26029,1.26093,1.26029,1.26093,263000000.0
2009-01-21 07:56:00,1.26075,1.26085,1.2605,1.2605,10400000.0
2009-01-21 07:57:00,1.26026,1.26052,1.26012,1.26052,225800000.0
2009-01-21 07:58:00,1.2606,1.2606,1.25945,1.25955,29400000.0
2009-01-21 07:59:00,1.25965,1.25985,1.25965,1.25985,9400000.0
2009-01-21 08:00:00,1.26,1.26015,1.2598,1.2598,9600000.0
2009-01-21 08:01:00,1.2598,1.2598,1.25965,1.25965,18200000.0
2009-01-21 08:02:00,1.25965,1.26035,1.25965,1.26035,10400000.0
2009-01-21 08:03:00,1.26055,1.26055,1.2605,1.2605,3600000.0
2009-01-21 08:04:00,1.2602,1.2602,1.25987,1.26001,289199999.0
2009-01-21 08:05:00,1.26005,1.26035,1.25987,1.26035,214600000.0
2009-01-21 08:06:00,1.2605,1.2605,1.2605,1.2605,3600000.0
2009-01-21 08:07:00,1.2605,1.2605,1.26045,1.26045,10000000.0
2009-01-21 08:08:00,1.26045,1.26045,1.26045,1.26045,1800000.0
2009-01-21 08:09:00,1.2606,1.26085,1.2606,1.26085,3600000.0
2009-01-21 08:10:00,1.2607,1.2611,1.26035,1.2604,52800000.0
2009-01-21 08:11:00,1.26045,1.26045,1.26045,1.26045,6400000.0
2009-01-21 08:12:00,1.2606,1.26095,1.26035,1.26035,20400000.0
2009-01-21 08:13:00,1.26045,1.2607,1.26045,1.2607,21600000.0
2009-01-21 08:14:00,1.2607,1.26095,1.2606,1.26085,40000000.0
2009-01-21 08:15:00,1.261,1.2611,1.2603,1.26085,37800000.0
2009-01-21 08:16:00,1.2609,1.2609,1.2607,1.26075,8600000.0
2009-01-21 08:17:00,1.2609,1.26275,1.2609,1.26265,32800000.0
2009-01-21 08:18:00,1.26245,1.26245,1.26245,1.26245,3400000.0
2009-01-21 08:19:00,1.26265,1.26265,1.26265,1.26265,2600000.0
2009-01-21 08:20:00,1.26275,1.26275,1.2622,1.2627,28000000.0
2009-01-21 08:21:00,1.26285,1.26305,1.2623,1.2623,33200000.0
2009-01-21 08:22:00,1.26235,1.2624,1.26235,1.2624,12600000.0
2009-01-21 08:23:00,1.2625,1.2625,1.2625,1.2625,1800000.0
2009-01-21 08:24:00,1.26245,1.26245,1.26235,1.26245,17200000.0
2009-01-21 08:25:00,1.26245,1.2625,1.2623,1.2624,35200000.0
2009-01-21 08:26:00,1.2624,1.2626,1.26235,1.2626,41800000.0
2009-01-21 08:27:00,1.26235,1.2629,1.26235,1.2629,17600000.0
2009-01-21 08:28:00,1.263,1.263,1.26245,1.26265,29800000.0
2009-01-21 08:29:00,1.26275,1.26295,1.2625,1.2627,15600000.0
2009-01-21 08:30:00,1.26295,1.26325,1.2622,1.2622,37000000.0
2009-01-21 08:31:00,1.2624,1.2627,1.2624,1.26265,10400000.0
2009-01-21 08:32:00,1.263,1.26335,1.263,1.26335,12600000.0
2009-01-21 08:33:00,1.26345,1.2636,1.2634,1.2634,22600000.0
2009-01-21 08:34:00,1.26335,1.26425,1.26315,1.26415,50400000.0
2009-01-21 08:35:00,1.2641,1.26435,1.2638,1.26385,38200000.0
2009-01-21 08:36:00,1.26305,1.2637,1.26305,1.2634,42800000.0
2009-01-21 08:37:00,1.26335,1.26335,1.26335,1.26335,1800000.0
2009-01-21 08:38:00,1.26335,1.26335,1.26335,1.26335,5400000.0
2009-01-21 08:39:00,1.26335,1.26395,1.26325,1.26325,16000000.0
2009-01-21 08:40:00,1.2634,1.26405,1.2632,1.26405,32200000.0
2009-01-21 08:41:00,1.26405,1.26425,1.2639,1.2639,53600000.0
2009-01-21 08:42:00,1.26355,1.26365,1.26355,1.26365,10200000.0
2009-01-21 08:43:00,1.2632,1.2632,1.26285,1.26285,18400000.0
2009-01-21 08:44:00,1.26262,1.26282,1.26259,1.26282,64000000.0
2009-01-21 08:45:00,1.2638,1.26425,1.263,1.26395,23600000.0
2009-01-21 08:46:00,1.2646,1.2649,1.26455,1.2649,23200000.0
2009-01-21 08:47:00,1.2647,1.26485,1.2647,1.2648,6600000.0
2009-01-21 08:48:00,1.2649,1.2651,1.2648,1.2648,16600000.0
2009-01-21 08:49:00,1.26535,1.26535,1.2651,1.26515,21400000.0
2009-01-21 08:50:00,1.26525,1.267,1.26525,1.2661,89000000.0
2009-01-21 08:51:00,1.26635,1.26655,1.26635,1.26645,47200000.0
2009-01-21 08:52:00,1.2665,1.267,1.26645,1.267,65800000.0
2009-01-21 08:53:00,1.26665,1.26665,1.26575,1.2661,74200000.0
2009-01-21 08:54:00,1.2659,1.2665,1.2659,1.2659,24800000.0
2009-01-21 08:55:00,1.26575,1.2658,1.2647,1.2656,73400000.0
2009-01-21 08:56:00,1.2658,1.2659,1.2649,1.26495,107600000.0
2009-01-21 08:57:00,1.26495,1.2651,1.2643,1.26445,102600000.0
2009-01-21 08:58:00,1.26425,1.2654,1.26335,1.2653,97200000.0
2009-01-21 08:59:00,1.2654,1.26565,1.2653,1.26565,18600000.0
2009-01-21 09:00:00,1.2657,1.26625,1.2652,1.26625,68000000.0
2009-01-21 09:01:00,1.2667,1.26695,1.26615,1.2664,87000000.0
2009-01-21 09:02:00,1.26625,1.26645,1.266,1.26605,20700000.0
2009-01-21 09:03:00,1.26635,1.2664,1.26615,1.26615,34800000.0
2009-01-21 09:04:00,1.2662,1.2662,1.26615,1.26615,4600000.0
2009-01-21 09:05:00,1.26625,1.26625,1.2658,1.26585,39800000.0
2009-01-21 09:06:00,1.26545,1.26561,1.26505,1.26561,39400000.0
2009-01-21 09:07:00,1.2658,1.2658,1.2658,1.2658,3600000.0
2009-01-21 09:08:00,1.26585,1.2659,1.26585,1.2659,11400000.0
2009-01-21 09:09:00,1.26617,1.26624,1.26568,1.26568,309600000.0
2009-01-21 09:10:00,1.26605,1.26605,1.26605,1.26605,3600000.0
2009-01-21 09:11:00,1.2661,1.2661,1.2659,1.2659,8200000.0
2009-01-21 09:12:00,1.26595,1.26595,1.2659,1.26595,8200000.0
2009-01-21 09:13:00,1.26595,1.2663,1.26595,1.2663,10800000.0
2009-01-21 09:14:00,1.2661,1.26645,1.2661,1.2664,55600000.0
2009-01-21 09:15:00,1.26655,1.267,1.2664,1.2664,51600000.0
2009-01-21 09:16:00,1.2664,1.2664,1.2659,1.2662,44200000.0
2009-01-21 09:17:00,1.26561,1.26599,1.26533,1.26543,301399999.0
2009-01-21 09:18:00,1.26572,1.2661,1.26535,1.26583,201800000.0
2009-01-21 09:19:00,1.266,1.266,1.2659,1.2659,24800000.0
2009-01-21 09:20:00,1.2659,1.2659,1.26585,1.2659,8200000.0
2009-01-21 09:21:00,1.2659,1.26595,1.2659,1.26595,10800000.0
2009-01-21 09:22:00,1.266,1.2663,1.26595,1.26605,56200000.0
2009-01-21 09:23:00,1.2658,1.26594,1.26549,1.26561,269400000.0
2009-01-21 09:24:00,1.26533,1.26598,1.26533,1.26564,189600000.0
2009-01-21 09:25:00,1.26591,1.26591,1.26556,1.26567,82400000.0
2009-01-21 09:26:00,1.266,1.266,1.2659,1.2659,33000000.0
2009-01-21 09:27:00,1.2658,1.266,1.26545,1.26545,63400000.0
2009-01-21 09:28:00,1.26555,1.26575,1.26525,1.2655,37200000.0
2009-01-21 09:29:00,1.26555,1.2659,1.26545,1.26545,32800000.0
2009-01-21 09:30:00,1.2655,1.2658,1.26525,1.26535,72400000.0
2009-01-21 09:31:00,1.26535,1.26535,1.26455,1.26485,61600000.0
2009-01-21 09:32:00,1.26485,1.265,1.26475,1.26475,35200000.0
2009-01-21 09:33:00,1.26485,1.26495,1.26465,1.26475,98400000.0
2009-01-21 09:34:00,1.26475,1.26645,1.2647,1.26605,166000000.0
2009-01-21 09:35:00,1.26605,1.26605,1.26485,1.2653,56000000.0
2009-01-21 09:36:00,1.26555,1.2662,1.26545,1.266,39800000.0
2009-01-21 09:37:00,1.2656,1.26585,1.2656,1.26585,10200000.0
2009-01-21 09:38:00,1.2658,1.2658,1.2657,1.26575,10800000.0
2009-01-21 09:39:00,1.26527,1.26573,1.26524,1.26528,161800000.0
2009-01-21 09:40:00,1.266,1.26635,1.266,1.26635,17200000.0
2009-01-21 09:41:00,1.2666,1.2667,1.2666,1.2667,20800000.0
2009-01-21 09:42:00,1.26675,1.26675,1.26675,1.26675,3400000.0
2009-01-21 09:43:00,1.2667,1.2671,1.2667,1.26675,41400000.0
2009-01-21 09:44:00,1.267,1.26735,1.267,1.2672,24300000.0
2009-01-21 09:45:00,1.26725,1.2676,1.26725,1.2676,12400000.0
2009-01-21 09:46:00,1.2676,1.2679,1.2674,1.2679,50400000.0
2009-01-21 09:47:00,1.26785,1.2684,1.26785,1.2681,132800000.0
2009-01-21 09:48:00,1.2681,1.26855,1.26805,1.2682,66200000.0
2009-01-21 09:49:00,1.2682,1.2682,1.26775,1.26775,135600000.0
2009-01-21 09:50:00,1.2678,1.2681,1.2674,1.26765,219000000.0
2009-01-21 09:51:00,1.26755,1.2676,1.26685,1.2674,100400000.0
2009-01-21 09:52:00,1.2674,1.2674,1.26695,1.267,90600000.0
2009-01-21 09:53:00,1.267,1.26735,1.26675,1.2673,133600000.0
2009-01-21 09:54:00,1.26725,1.26725,1.2672,1.26725,17800000.0
2009-01-21 09:55:00,1.26735,1.2675,1.26735,1.2675,17800000.0
2009-01-21 09:56:00,1.2675,1.26755,1.2671,1.26725,39000000.0
2009-01-21 09:57:00,1.2673,1.2673,1.26705,1.26705,21200000.0
2009-01-21 09:58:00,1.26725,1.2677,1.26725,1.26755,74200000.0
2009-01-21 09:59:00,1.26765,1.26805,1.26765,1.2679,90800000.0
2009-01-21 10:00:00,1.26815,1.26815,1.26765,1.2679,50000000.0
2009-01-21 10:01:00,1.2679,1.26875,1.26775,1.26875,67600000.0
2009-01-21 10:02:00,1.26875,1.26965,1.26875,1.26935,120200000.0
2009-01-21 10:03:00,1.26945,1.27035,1.2693,1.2696,175800000.0
2009-01-21 10:04:00,1.26965,1.27015,1.2694,1.2697,114600000.0
2009-01-21 10:05:00,1.2697,1.26975,1.269,1.2695,191400000.0
2009-01-21 10:06:00,1.2695,1.2696,1.2695,1.26955,40400000.0
2009-01-21 10:07:00,1.26955,1.26995,1.2694,1.2696,120000000.0
2009-01-21 10:08:00,1.2696,1.26995,1.26955,1.2697,120000000.0
2009-01-21 10:09:00,1.26975,1.27145,1.26975,1.2711,242600000.0
2009-01-21 10:10:00,1.27105,1.27105,1.26995,1.26995,162200000.0
2009-01-21 10:11:00,1.2701,1.2703,1.26885,1.26885,135600000.0
2009-01-21 10:12:00,1.269,1.26935,1.26855,1.26905,142100000.0
2009-01-21 10:13:00,1.269,1.26905,1.26795,1.2681,66800000.0
2009-01-21 10:14:00,1.26815,1.269,1.26765,1.26765,186200000.0
2009-01-21 10:15:00,1.26755,1.2682,1.2675,1.2682,59800000.0
2009-01-21 10:16:00,1.26825,1.26885,1.26825,1.2688,54000000.0
2009-01-21 10:17:00,1.2687,1.26955,1.26865,1.26955,103800000.0
2009-01-21 10:18:00,1.2696,1.27085,1.2696,1.27005,96000000.0
2009-01-21 10:19:00,1.27005,1.27005,1.2696,1.2697,31800000.0
2009-01-21 10:20:00,1.26949,1.26978,1.26906,1.26914,113200000.0
2009-01-21 10:21:00,1.26985,1.27005,1.26975,1.2699,102000000.0
2009-01-21 10:22:00,1.2699,1.27125,1.26985,1.27085,147000000.0
2009-01-21 10:23:00,1.2709,1.2709,1.26955,1.26985,197800000.0
2009-01-21 10:24:00,1.2701,1.2711,1.27,1.2711,111800000.0
2009-01-21 10:25:00,1.27115,1.27145,1.2699,1.2701,194200000.0
2009-01-21 10:26:00,1.2702,1.2703,1.27005,1.27025,26800000.0
2009-01-21 10:27:00,1.2703,1.27185,1.27025,1.2716,202800000.0
2009-01-21 10:28:00,1.2713,1.27195,1.2713,1.2719,139800000.0
2009-01-21 10:29:00,1.27195,1.2723,1.27175,1.2721,160600000.0
2009-01-21 10:30:00,1.27215,1.27225,1.27165,1.27165,61200000.0
2009-01-21 10:31:00,1.27165,1.27165,1.27025,1.2711,215800000.0
2009-01-21 10:32:00,1.2711,1.27115,1.2705,1.27075,108400000.0
2009-01-21 10:33:00,1.2708,1.2715,1.2708,1.27145,108800000.0
2009-01-21 10:34:00,1.27165,1.27165,1.27095,1.271,171400000.0
2009-01-21 10:35:00,1.271,1.271,1.27035,1.27035,69000000.0
2009-01-21 10:36:00,1.2705,1.2717,1.2705,1.27055,142600000.0
2009-01-21 10:37:00,1.27055,1.27065,1.2705,1.27065,20600000.0
2009-01-21 10:38:00,1.27065,1.27065,1.26995,1.2701,71800000.0
2009-01-21 10:39:00,1.2701,1.27245,1.2701,1.2719,103200000.0
2009-01-21 10:40:00,1.27185,1.2719,1.2715,1.27175,122400000.0
2009-01-21 10:41:00,1.2718,1.2718,1.27025,1.27055,86600000.0
2009-01-21 10:42:00,1.27055,1.27065,1.27015,1.2702,78200000.0
2009-01-21 10:43:00,1.2702,1.2712,1.26945,1.2712,175000000.0
2009-01-21 10:44:00,1.27125,1.2714,1.27095,1.27095,64000000.0
2009-01-21 10:45:00,1.2711,1.27125,1.2702,1.2702,112000000.0
2009-01-21 10:46:00,1.2702,1.2702,1.26915,1.26935,76200000.0
2009-01-21 10:47:00,1.2693,1.2703,1.26895,1.2694,137200000.0
2009-01-21 10:48:00,1.27025,1.27165,1.27005,1.2716,175000000.0
2009-01-21 10:49:00,1.2717,1.2717,1.27025,1.2704,143600000.0
2009-01-21 10:50:00,1.27045,1.27045,1.2698,1.26995,152000000.0
2009-01-21 10:51:00,1.26985,1.26995,1.2691,1.26935,115200000.0
2009-01-21 10:52:00,1.2694,1.2694,1.26905,1.26905,65600000.0
2009-01-21 10:53:00,1.2693,1.2697,1.2693,1.26945,53200000.0
2009-01-21 10:54:00,1.2695,1.2695,1.26895,1.26895,74200000.0
2009-01-21 10:55:00,1.26895,1.269,1.2669,1.2669,140600000.0
2009-01-21 10:56:00,1.267,1.2673,1.2657,1.26655,174400000.0
2009-01-21 10:57:00,1.26665,1.26665,1.2647,1.26505,166200000.0
2009-01-21 10:58:00,1.26515,1.26515,1.2641,1.26455,164000000.0
2009-01-21 10:59:00,1.26455,1.26495,1.2641,1.26465,123600000.0
2009-01-21 11:00:00,1.2646,1.2646,1.2633,1.26445,159600000.0
2009-01-21 11:01:00,1.26445,1.2657,1.26445,1.26535,200600000.0
2009-01-21 11:02:00,1.26535,1.26535,1.26385,1.26465,178600000.0
2009-01-21 11:03:00,1.26485,1.266,1.2648,1.266,106800000.0
2009-01-21 11:04:00,1.2661,1.2664,1.26535,1.2663,107000000.0
2009-01-21 11:05:00,1.26645,1.2667,1.2663,1.26665,130000000.0
2009-01-21 11:06:00,1.26675,1.2669,1.2644,1.2648,98800001.0
2009-01-21 11:07:00,1.2646,1.2654,1.26405,1.2654,164600000.0
2009-01-21 11:08:00,1.2654,1.26575,1.2649,1.2649,138200000.0
2009-01-21 11:09:00,1.265,1.26585,1.2649,1.26565,105000000.0
2009-01-21 11:10:00,1.26555,1.2657,1.26495,1.26525,175400000.0
2009-01-21 11:11:00,1.26515,1.2656,1.26515,1.26555,41200000.0
2009-01-21 11:12:00,1.2656,1.266,1.2648,1.2654,209400000.0
2009-01-21 11:13:00,1.2655,1.2655,1.26375,1.2642,194600000.0
2009-01-21 11:14:00,1.2643,1.26445,1.2626,1.2629,201400000.0
2009-01-21 11:15:00,1.26335,1.2644,1.26275,1.2644,180400000.0
2009-01-21 11:16:00,1.26445,1.2661,1.2644,1.2644,260400000.0
2009-01-21 11:17:00,1.2643,1.2644,1.2631,1.26375,125400000.0
2009-01-21 11:18:00,1.26415,1.26455,1.26405,1.26455,57000000.0
2009-01-21 11:19:00,1.2646,1.266,1.2646,1.2655,210800001.0
2009-01-21 11:20:00,1.2656,1.2656,1.2642,1.2647,52600000.0
2009-01-21 11:21:00,1.26485,1.266,1.26485,1.266,48400000.0
2009-01-21 11:22:00,1.26615,1.2664,1.26475,1.2653,194800000.0
2009-01-21 11:23:00,1.2654,1.2658,1.2654,1.2658,21800000.0
2009-01-21 11:24:00,1.26585,1.26635,1.26585,1.26635,18400000.0
2009-01-21 11:25:00,1.26635,1.26655,1.26565,1.26565,80000001.0
2009-01-21 11:26:00,1.26545,1.26555,1.2641,1.26415,35000000.0
2009-01-21 11:27:00,1.26425,1.26425,1.26285,1.2638,87200000.0
2009-01-21 11:28:00,1.2638,1.26415,1.26315,1.26365,38200000.0
2009-01-21 11:29:00,1.2637,1.2638,1.263,1.2633,50400000.0
2009-01-21 11:30:00,1.26345,1.26435,1.26345,1.26425,24400000.0
2009-01-21 11:31:00,1.2644,1.2646,1.2633,1.2633,66000000.0
2009-01-21 11:32:00,1.2633,1.26335,1.26315,1.26315,7000000.0
2009-01-21 11:33:00,1.2636,1.2638,1.26325,1.26365,90400000.0
2009-01-21 11:34:00,1.2637,1.2637,1.2632,1.26345,27400000.0
2009-01-21 11:35:00,1.26355,1.26415,1.26345,1.26415,32200000.0
2009-01-21 11:36:00,1.26415,1.2643,1.2635,1.2636,45000000.0
2009-01-21 11:37:00,1.2636,1.2638,1.2635,1.26375,46400000.0
2009-01-21 11:38:00,1.26375,1.26405,1.26295,1.2635,49200000.0
2009-01-21 11:39:00,1.26355,1.26405,1.26315,1.26355,35800000.0
2009-01-21 11:40:00,1.26365,1.26365,1.26265,1.2627,62400000.0
2009-01-21 11:41:00,1.2628,1.26285,1.26205,1.26245,119000000.0
2009-01-21 11:42:00,1.2625,1.2632,1.262,1.262,82200000.0
2009-01-21 11:43:00,1.26215,1.2623,1.2619,1.26195,37400000.0
2009-01-21 11:44:00,1.26195,1.26205,1.26195,1.26195,18400000.0
2009-01-21 11:45:00,1.26195,1.2622,1.26195,1.26215,21200000.0
2009-01-21 11:46:00,1.26225,1.26245,1.26225,1.26245,15200000.0
2009-01-21 11:47:00,1.26265,1.26345,1.26265,1.26345,62800000.0
2009-01-21 11:48:00,1.2635,1.2645,1.2634,1.2645,116600000.0
2009-01-21 11:49:00,1.26455,1.2647,1.26395,1.2645,69800000.0
2009-01-21 11:50:00,1.26455,1.26505,1.26435,1.26475,71800000.0
2009-01-21 11:51:00,1.2647,1.26505,1.2647,1.2648,23800000.0
2009-01-21 11:52:00,1.265,1.265,1.2648,1.26495,30800000.0
2009-01-21 11:53:00,1.26495,1.26495,1.2647,1.26485,31000000.0
2009-01-21 11:54:00,1.26485,1.2652,1.2648,1.26495,10000000.0
2009-01-21 11:55:00,1.26495,1.2652,1.26495,1.26505,27400000.0
2009-01-21 11:56:00,1.265,1.26505,1.2648,1.2649,8000000.0
2009-01-21 11:57:00,1.26495,1.265,1.2649,1.2649,23000000.0
2009-01-21 11:58:00,1.26485,1.26485,1.26385,1.2648,60400000.0
2009-01-21 11:59:00,1.2646,1.26475,1.26455,1.26475,24000000.0
2009-01-21 12:00:00,1.2649,1.26545,1.2649,1.26515,66000000.0
2009-01-21 12:01:00,1.26515,1.26515,1.2649,1.26495,11200000.0
2009-01-21 12:02:00,1.26495,1.2655,1.26495,1.2651,29800000.0
2009-01-21 12:03:00,1.26515,1.26515,1.2651,1.2651,8800000.0
2009-01-21 12:04:00,1.2651,1.26515,1.26495,1.26495,6000000.0
2009-01-21 12:05:00,1.2649,1.2649,1.26455,1.2646,16000000.0
2009-01-21 12:06:00,1.2646,1.26515,1.2646,1.26485,35000000.0
2009-01-21 12:07:00,1.2649,1.2654,1.26465,1.26465,39600000.0
2009-01-21 12:08:00,1.2644,1.2644,1.26335,1.26345,69000000.0
2009-01-21 12:09:00,1.2634,1.26375,1.2624,1.2624,73400000.0
2009-01-21 12:10:00,1.2626,1.2641,1.2626,1.2641,88600000.0
2009-01-21 12:11:00,1.26405,1.26405,1.26345,1.26345,71400000.0
2009-01-21 12:12:00,1.26345,1.26345,1.2629,1.263,77600000.0
2009-01-21 12:13:00,1.26295,1.26295,1.2624,1.26245,22400000.0
2009-01-21 12:14:00,1.2625,1.2628,1.26235,1.26235,66800000.0
2009-01-21 12:15:00,1.26245,1.26265,1.2623,1.2624,58600000.0
2009-01-21 12:16:00,1.26205,1.26207,1.2615,1.26178,43000000.0
2009-01-21 12:17:00,1.26245,1.26335,1.2622,1.2622,42400000.0
2009-01-21 12:18:00,1.2624,1.26355,1.2615,1.2634,179400000.0
2009-01-21 12:19:00,1.2634,1.2635,1.2622,1.26255,185000000.0
2009-01-21 12:20:00,1.26245,1.26245,1.26225,1.26225,4000000.0
2009-01-21 12:21:00,1.26225,1.2623,1.26225,1.2623,4000000.0
2009-01-21 12:22:00,1.26225,1.26225,1.26205,1.26205,9200000.0
2009-01-21 12:23:00,1.26205,1.26205,1.26155,1.26165,88600000.0
2009-01-21 12:24:00,1.26165,1.262,1.2616,1.26165,99800000.0
2009-01-21 12:25:00,1.2617,1.26235,1.26165,1.26235,46600000.0
2009-01-21 12:26:00,1.26245,1.26245,1.26155,1.26165,62200000.0
2009-01-21 12:27:00,1.26165,1.26165,1.2588,1.2591,194300000.0
2009-01-21 12:28:00,1.2592,1.2605,1.2592,1.25985,192400000.0
2009-01-21 12:29:00,1.25995,1.26155,1.2599,1.2613,178600000.0
2009-01-21 12:30:00,1.2613,1.2613,1.25985,1.26085,119000000.0
2009-01-21 12:31:00,1.2609,1.261,1.2597,1.2602,170600000.0
2009-01-21 12:32:00,1.26035,1.26135,1.26035,1.261,97000000.0
2009-01-21 12:33:00,1.261,1.26115,1.25935,1.26095,106200000.0
2009-01-21 12:34:00,1.26095,1.26095,1.25975,1.2608,49800000.0
2009-01-21 12:35:00,1.26075,1.2617,1.26065,1.2616,70600000.0
2009-01-21 12:36:00,1.2617,1.2617,1.2598,1.2601,339000000.0
2009-01-21 12:37:00,1.2604,1.2606,1.26035,1.2604,38600000.0
2009-01-21 12:38:00,1.2606,1.26075,1.2605,1.26075,30000000.0
2009-01-21 12:39:00,1.26085,1.26085,1.2604,1.26085,101000000.0
2009-01-21 12:40:00,1.26075,1.2621,1.2606,1.262,153200000.0
2009-01-21 12:41:00,1.262,1.26255,1.2618,1.262,55400000.0
2009-01-21 12:42:00,1.26205,1.26235,1.26205,1.26215,22600000.0
2009-01-21 12:43:00,1.26215,1.26225,1.26205,1.26215,87000001.0
2009-01-21 12:44:00,1.26215,1.26265,1.26135,1.26215,99400000.0
2009-01-21 12:45:00,1.26215,1.26225,1.25915,1.26105,309600000.0
2009-01-21 12:46:00,1.2612,1.2615,1.26075,1.2614,103600000.0
2009-01-21 12:47:00,1.2614,1.2614,1.2608,1.2611,21000000.0
2009-01-21 12:48:00,1.2612,1.26305,1.2612,1.26285,195000000.0
2009-01-21 12:49:00,1.2628,1.26295,1.2626,1.26275,54400000.0
2009-01-21 12:50:00,1.26275,1.26315,1.26265,1.26275,33200000.0
2009-01-21 12:51:00,1.26275,1.26285,1.2596,1.2604,123800000.0
2009-01-21 12:52:00,1.2608,1.26245,1.26005,1.26235,182600000.0
2009-01-21 12:53:00,1.26235,1.26245,1.2621,1.26245,21200000.0
2009-01-21 12:54:00,1.2626,1.26295,1.2623,1.2625,45600000.0
2009-01-21 12:55:00,1.2626,1.263,1.26235,1.26285,38800000.0
2009-01-21 12:56:00,1.2629,1.2629,1.2628,1.2628,8000000.0
2009-01-21 12:57:00,1.2628,1.26315,1.2626,1.26275,21000000.0
2009-01-21 12:58:00,1.2632,1.2632,1.26235,1.2627,42200000.0
2009-01-21 12:59:00,1.26275,1.26295,1.26235,1.26275,26000000.0
2009-01-21 13:00:00,1.26275,1.2629,1.26235,1.26255,49800000.0
2009-01-21 13:01:00,1.2627,1.2636,1.2625,1.2629,105800000.0
2009-01-21 13:02:00,1.2634,1.26355,1.2629,1.2631,41800000.0
2009-01-21 13:03:00,1.2632,1.26385,1.26305,1.26375,58200000.0
2009-01-21 13:04:00,1.2639,1.2639,1.2635,1.2638,52200000.0
2009-01-21 13:05:00,1.2638,1.2641,1.2637,1.26395,42400000.0
2009-01-21 13:06:00,1.2639,1.2639,1.2627,1.26285,88200000.0
2009-01-21 13:07:00,1.26295,1.2637,1.26285,1.2637,32800000.0
2009-01-21 13:08:00,1.26375,1.26405,1.2637,1.26405,13200000.0
2009-01-21 13:09:00,1.26405,1.2644,1.2636,1.2644,56200000.0
2009-01-21 13:10:00,1.2642,1.2646,1.2638,1.2641,42000000.0
2009-01-21 13:11:00,1.26415,1.26445,1.26395,1.26445,53000000.0
2009-01-21 13:12:00,1.2646,1.26495,1.2631,1.26495,94600000.0
2009-01-21 13:13:00,1.26495,1.2651,1.26425,1.26425,125800000.0
2009-01-21 13:14:00,1.26425,1.26425,1.26265,1.2636,142800000.0
2009-01-21 13:15:00,1.26355,1.26465,1.26345,1.2637,240000000.0
2009-01-21 13:16:00,1.2634,1.26495,1.2634,1.2636,73200000.0
2009-01-21 13:17:00,1.26385,1.2646,1.2637,1.2637,51600000.0
2009-01-21 13:18:00,1.2637,1.26395,1.2631,1.26345,50800000.0
2009-01-21 13:19:00,1.2634,1.264,1.2633,1.264,19000000.0
2009-01-21 13:20:00,1.2641,1.26445,1.26395,1.26405,13000000.0
2009-01-21 13:21:00,1.2641,1.26445,1.26385,1.2641,21000000.0
2009-01-21 13:22:00,1.26415,1.26415,1.26395,1.26395,4000000.0
2009-01-21 13:23:00,1.26395,1.26395,1.2638,1.2638,27000000.0
2009-01-21 13:24:00,1.2638,1.2638,1.26265,1.2627,45400000.0
2009-01-21 13:25:00,1.26265,1.2629,1.2624,1.2629,31200000.0
2009-01-21 13:26:00,1.26305,1.26305,1.26245,1.26265,34400000.0
2009-01-21 13:27:00,1.2627,1.26305,1.26245,1.26255,51400000.0
2009-01-21 13:28:00,1.26215,1.26245,1.262,1.26205,12200000.0
2009-01-21 13:29:00,1.26205,1.26205,1.2618,1.26185,50400000.0
2009-01-21 13:30:00,1.26185,1.26195,1.26185,1.26195,41000000.0
2009-01-21 13:31:00,1.26215,1.26255,1.26215,1.26235,24200000.0
2009-01-21 13:32:00,1.2627,1.26305,1.2627,1.26305,52400000.0
2009-01-21 13:33:00,1.26315,1.26315,1.2621,1.26265,63200000.0
2009-01-21 13:34:00,1.26265,1.26325,1.26265,1.2631,34400000.0
2009-01-21 13:35:00,1.26315,1.26335,1.2621,1.2622,98800000.0
2009-01-21 13:36:00,1.26225,1.26265,1.26225,1.26255,28000000.0
2009-01-21 13:37:00,1.2623,1.26255,1.26175,1.26235,116000000.0
2009-01-21 13:38:00,1.26235,1.26235,1.261,1.2614,106600000.0
2009-01-21 13:39:00,1.2614,1.2627,1.2612,1.2627,29600000.0
2009-01-21 13:40:00,1.26275,1.2634,1.2625,1.2631,59400000.0
2009-01-21 13:41:00,1.2631,1.2644,1.26305,1.26395,128400000.0
2009-01-21 13:42:00,1.26375,1.26385,1.263,1.26365,62200000.0
2009-01-21 13:43:00,1.2638,1.2641,1.26245,1.263,85800000.0
2009-01-21 13:44:00,1.2631,1.2639,1.26295,1.263,60800000.0
2009-01-21 13:45:00,1.263,1.26335,1.2628,1.2631,31200000.0
2009-01-21 13:46:00,1.2628,1.263,1.26275,1.2629,18000000.0
2009-01-21 13:47:00,1.26295,1.2631,1.26205,1.26245,78800000.0
2009-01-21 13:48:00,1.26295,1.26305,1.26235,1.2626,10600000.0
2009-01-21 13:49:00,1.26285,1.2629,1.26275,1.26285,6000000.0
2009-01-21 13:50:00,1.2629,1.2629,1.2622,1.26225,54400000.0
2009-01-21 13:51:00,1.2623,1.26255,1.26215,1.2623,40600000.0
2009-01-21 13:52:00,1.26235,1.2625,1.26175,1.2619,49600000.0
2009-01-21 13:53:00,1.26185,1.26185,1.2611,1.26125,38600000.0
2009-01-21 13:54:00,1.2612,1.26155,1.2611,1.26145,37200000.0
2009-01-21 13:55:00,1.2611,1.26155,1.2611,1.26115,45200000.0
2009-01-21 13:56:00,1.26115,1.2614,1.26105,1.26115,24400000.0
2009-01-21 13:57:00,1.26125,1.26125,1.26115,1.26115,23000000.0
2009-01-21 13:58:00,1.26115,1.26165,1.26115,1.26165,125200000.0
2009-01-21 13:59:00,1.2613,1.26165,1.26065,1.26065,113400000.0
2009-01-21 14:00:00,1.26065,1.26065,1.2587,1.259,122000000.0
2009-01-21 14:01:00,1.25905,1.25955,1.2586,1.25955,78800000.0
2009-01-21 14:02:00,1.25955,1.2599,1.25955,1.2596,23400000.0
2009-01-21 14:03:00,1.2596,1.2597,1.25895,1.2593,134600000.0
2009-01-21 14:04:00,1.25935,1.25955,1.2593,1.25955,19600000.0
2009-01-21 14:05:00,1.25955,1.2611,1.25955,1.261,126200000.0
2009-01-21 14:06:00,1.261,1.26115,1.2607,1.26115,28000000.0
2009-01-21 14:07:00,1.2613,1.2615,1.2609,1.2612,69800000.0
2009-01-21 14:08:00,1.261,1.2614,1.26095,1.261,81400000.0
2009-01-21 14:09:00,1.26105,1.2616,1.26105,1.2613,33400000.0
2009-01-21 14:10:00,1.26125,1.2613,1.261,1.26115,33800000.0
2009-01-21 14:11:00,1.2611,1.2611,1.26105,1.26105,61400000.0
2009-01-21 14:12:00,1.26105,1.26105,1.2609,1.26095,69400000.0
2009-01-21 14:13:00,1.26095,1.26095,1.2601,1.26065,124800000.0
2009-01-21 14:14:00,1.2604,1.2606,1.2604,1.26045,62000000.0
2009-01-21 14:15:00,1.2604,1.26095,1.2599,1.26095,67800000.0
2009-01-21 14:16:00,1.2609,1.26115,1.2607,1.2609,72800000.0
2009-01-21 14:17:00,1.2611,1.26245,1.261,1.2623,105600000.0
2009-01-21 14:18:00,1.26245,1.2626,1.26155,1.2619,110800000.0
2009-01-21 14:19:00,1.26195,1.26255,1.26195,1.26225,59800000.0
2009-01-21 14:20:00,1.2622,1.26255,1.2622,1.26245,169800000.0
2009-01-21 14:21:00,1.26245,1.26245,1.26145,1.26165,156200000.0
2009-01-21 14:22:00,1.2617,1.2617,1.26095,1.261,145600000.0
2009-01-21 14:23:00,1.26095,1.26145,1.26095,1.26145,84600000.0
2009-01-21 14:24:00,1.26145,1.2618,1.2611,1.26155,178400000.0
2009-01-21 14:25:00,1.26155,1.26195,1.26145,1.26195,39600000.0
2009-01-21 14:26:00,1.2619,1.2619,1.2614,1.2617,42000000.0
2009-01-21 14:27:00,1.2617,1.2617,1.26135,1.2614,19400000.0
2009-01-21 14:28:00,1.26145,1.2616,1.26125,1.26135,37600000.0
2009-01-21 14:29:00,1.26135,1.2617,1.26135,1.26155,20600000.0
2009-01-21 14:30:00,1.2616,1.2619,1.2614,1.2619,117800000.0
2009-01-21 14:31:00,1.2617,1.26215,1.2614,1.2614,49400000.0
2009-01-21 14:32:00,1.26165,1.26175,1.26155,1.26165,31600000.0
2009-01-21 14:33:00,1.26165,1.26185,1.2614,1.2614,31600000.0
2009-01-21 14:34:00,1.26145,1.26165,1.2614,1.2616,34600000.0
2009-01-21 14:35:00,1.2614,1.26215,1.2614,1.2616,82600000.0
2009-01-21 14:36:00,1.26175,1.26175,1.26155,1.26175,13600000.0
2009-01-21 14:37:00,1.26175,1.26175,1.26155,1.26155,10000000.0
2009-01-21 14:38:00,1.2617,1.26175,1.26155,1.26175,27200000.0
2009-01-21 14:39:00,1.26155,1.2619,1.26155,1.2619,31800000.0
2009-01-21 14:40:00,1.2617,1.26225,1.2617,1.2622,35800000.0
2009-01-21 14:41:00,1.2626,1.26335,1.2626,1.26265,49000000.0
2009-01-21 14:42:00,1.26285,1.26325,1.26285,1.263,54600000.0
2009-01-21 14:43:00,1.26305,1.2634,1.26275,1.2628,78800000.0
2009-01-21 14:44:00,1.26275,1.2628,1.2626,1.26275,27000000.0
2009-01-21 14:45:00,1.26275,1.2629,1.2627,1.26275,17200000.0
2009-01-21 14:46:00,1.26275,1.26275,1.26195,1.2623,51400000.0
2009-01-21 14:47:00,1.2624,1.2626,1.2621,1.2625,15200000.0
2009-01-21 14:48:00,1.2621,1.2625,1.2621,1.2625,10000000.0
2009-01-21 14:49:00,1.26255,1.2627,1.26235,1.26255,10800000.0
2009-01-21 14:50:00,1.2628,1.2635,1.2628,1.26335,118800000.0
2009-01-21 14:51:00,1.26335,1.2648,1.26325,1.26455,84600000.0
2009-01-21 14:52:00,1.26455,1.2647,1.26425,1.26445,98200000.0
2009-01-21 14:53:00,1.26445,1.26445,1.2635,1.26385,62400000.0
2009-01-21 14:54:00,1.26395,1.26395,1.2635,1.26355,80800000.0
2009-01-21 14:55:00,1.26355,1.26355,1.26325,1.26345,136600000.0
2009-01-21 14:56:00,1.2636,1.26415,1.2636,1.26415,16600000.0
2009-01-21 14:57:00,1.26415,1.2644,1.26415,1.26425,61400000.0
2009-01-21 14:58:00,1.26425,1.26425,1.2637,1.26415,14800000.0
2009-01-21 14:59:00,1.2637,1.26455,1.26355,1.26455,73600000.0
2009-01-21 15:00:00,1.2648,1.2667,1.2648,1.2667,153400000.0
2009-01-21 15:01:00,1.26635,1.26705,1.2662,1.26645,133200000.0
2009-01-21 15:02:00,1.2665,1.2665,1.26615,1.26615,99000000.0
2009-01-21 15:03:00,1.26615,1.2667,1.26615,1.2666,165200001.0
2009-01-21 15:04:00,1.26655,1.2667,1.26645,1.26655,96200001.0
2009-01-21 15:05:00,1.26655,1.26655,1.26555,1.26555,141600000.0
2009-01-21 15:06:00,1.26555,1.26565,1.26555,1.2656,55800000.0
2009-01-21 15:07:00,1.26555,1.26585,1.26545,1.26585,84600000.0
2009-01-21 15:08:00,1.26595,1.26595,1.26545,1.26565,116200000.0
2009-01-21 15:09:00,1.2657,1.26675,1.26555,1.2663,240600000.0
2009-01-21 15:10:00,1.2662,1.26675,1.266,1.26675,300200002.0
2009-01-21 15:11:00,1.26675,1.26685,1.26635,1.26675,89400001.0
2009-01-21 15:12:00,1.26675,1.2669,1.26605,1.26645,174400000.0
2009-01-21 15:13:00,1.26635,1.26645,1.26605,1.26615,154400000.0
2009-01-21 15:14:00,1.26615,1.26615,1.2654,1.26565,165400000.0
2009-01-21 15:15:00,1.2657,1.26575,1.26555,1.26555,143600000.0
2009-01-21 15:16:00,1.26555,1.26595,1.26555,1.26555,93000000.0
2009-01-21 15:17:00,1.26555,1.26565,1.2651,1.2651,50600000.0
2009-01-21 15:18:00,1.26515,1.26525,1.26455,1.26525,110200000.0
2009-01-21 15:19:00,1.26545,1.26555,1.26445,1.26475,271000001.0
2009-01-21 15:20:00,1.26495,1.26495,1.2641,1.26465,534200001.0
2009-01-21 15:21:00,1.26455,1.26465,1.26355,1.26355,260200000.0
2009-01-21 15:22:00,1.2637,1.26375,1.26335,1.2636,138200000.0
2009-01-21 15:23:00,1.26365,1.264,1.26305,1.26315,103900000.0
2009-01-21 15:24:00,1.26315,1.26325,1.26265,1.2631,106400000.0
2009-01-21 15:25:00,1.26305,1.26335,1.2628,1.2633,138800000.0
2009-01-21 15:26:00,1.2633,1.26375,1.26285,1.2632,111200000.0
2009-01-21 15:27:00,1.263,1.26335,1.263,1.26335,19400000.0
2009-01-21 15:28:00,1.26335,1.26375,1.26335,1.26355,53800000.0
2009-01-21 15:29:00,1.26365,1.2641,1.26335,1.2636,160200000.0
2009-01-21 15:30:00,1.2636,1.26435,1.26335,1.2636,277000000.0
2009-01-21 15:31:00,1.2636,1.2638,1.26345,1.2638,99000000.0
2009-01-21 15:32:00,1.26395,1.26395,1.2638,1.2639,18600000.0
2009-01-21 15:33:00,1.2639,1.2639,1.26365,1.26375,84200000.0
2009-01-21 15:34:00,1.2637,1.2637,1.26365,1.26365,14400000.0
2009-01-21 15:35:00,1.2637,1.2637,1.2625,1.2626,112400000.0
2009-01-21 15:36:00,1.2626,1.2626,1.26205,1.2625,119800000.0
2009-01-21 15:37:00,1.2626,1.26315,1.2626,1.2631,70600000.0
2009-01-21 15:38:00,1.2631,1.2637,1.2631,1.2637,43600000.0
2009-01-21 15:39:00,1.2637,1.264,1.26335,1.2635,120400000.0
2009-01-21 15:40:00,1.2634,1.26345,1.26325,1.2633,92000000.0
2009-01-21 15:41:00,1.2633,1.2634,1.2633,1.2633,36200000.0
2009-01-21 15:42:00,1.2634,1.2637,1.2634,1.2637,98800000.0
2009-01-21 15:43:00,1.2637,1.2637,1.2632,1.2634,66600000.0
2009-01-21 15:44:00,1.26345,1.26345,1.26335,1.26345,17000000.0
2009-01-21 15:45:00,1.26355,1.26455,1.2635,1.26455,85600000.0
2009-01-21 15:46:00,1.26455,1.26595,1.26455,1.26505,117800001.0
2009-01-21 15:47:00,1.2651,1.26555,1.26505,1.26555,107800000.0
2009-01-21 15:48:00,1.2656,1.26585,1.26555,1.26555,118000000.0
2009-01-21 15:49:00,1.26555,1.26565,1.26505,1.26515,81600000.0
2009-01-21 15:50:00,1.2651,1.2651,1.2645,1.26465,244600000.0
2009-01-21 15:51:00,1.26465,1.26495,1.2645,1.26495,113800000.0
2009-01-21 15:52:00,1.2649,1.26495,1.2645,1.26475,83000000.0
2009-01-21 15:53:00,1.26475,1.26525,1.2645,1.26475,221400000.0
2009-01-21 15:54:00,1.26475,1.26495,1.26415,1.26455,89400000.0
2009-01-21 15:55:00,1.26455,1.2647,1.264,1.264,141600000.0
2009-01-21 15:56:00,1.2642,1.2645,1.264,1.2643,119600000.0
2009-01-21 15:57:00,1.26425,1.26465,1.26425,1.26455,51200000.0
2009-01-21 15:58:00,1.2645,1.26455,1.2643,1.26455,51000000.0
2009-01-21 15:59:00,1.26455,1.26615,1.26455,1.266,45800000.0
2009-01-21 16:00:00,1.26605,1.26605,1.2655,1.26585,33800000.0
2009-01-21 16:01:00,1.2656,1.26585,1.26555,1.26565,36800000.0
2009-01-21 16:02:00,1.26575,1.2663,1.26575,1.26605,41400000.0
2009-01-21 16:03:00,1.26605,1.26655,1.26605,1.2665,43000000.0
2009-01-21 16:04:00,1.26655,1.2668,1.26635,1.26635,86800000.0
2009-01-21 16:05:00,1.2662,1.26625,1.2652,1.26535,205400000.0
2009-01-21 16:06:00,1.2654,1.2655,1.265,1.2651,76000000.0
2009-01-21 16:07:00,1.2651,1.26515,1.26495,1.26515,89600000.0
2009-01-21 16:08:00,1.26515,1.26615,1.26495,1.266,220400000.0
2009-01-21 16:09:00,1.26595,1.26595,1.26555,1.26565,273200000.0
2009-01-21 16:10:00,1.26575,1.2661,1.2655,1.26555,185400000.0
2009-01-21 16:11:00,1.26565,1.26575,1.2651,1.2651,365400000.0
2009-01-21 16:12:00,1.26515,1.2654,1.2647,1.2647,303800000.0
2009-01-21 16:13:00,1.26485,1.2651,1.26415,1.26425,276400006.0
2009-01-21 16:14:00,1.26425,1.26465,1.2629,1.26365,261800000.0
2009-01-21 16:15:00,1.26365,1.26365,1.2634,1.26345,193800000.0
2009-01-21 16:16:00,1.26365,1.2639,1.2633,1.26345,92400000.0
2009-01-21 16:17:00,1.26345,1.26345,1.26305,1.26305,115800000.0
2009-01-21 16:18:00,1.26305,1.26315,1.26305,1.26315,76000000.0
2009-01-21 16:19:00,1.2631,1.26315,1.26235,1.26245,221800000.0
2009-01-21 16:20:00,1.26265,1.26445,1.26235,1.2643,408600001.0
2009-01-21 16:21:00,1.2641,1.2648,1.26405,1.26445,494200004.0
2009-01-21 16:22:00,1.26445,1.26585,1.2642,1.26545,438400000.0
2009-01-21 16:23:00,1.2655,1.2659,1.2654,1.26555,100000000.0
2009-01-21 16:24:00,1.2655,1.2655,1.2639,1.2641,303000000.0
2009-01-21 16:25:00,1.2643,1.26495,1.26375,1.26445,258000001.0
2009-01-21 16:26:00,1.26455,1.26465,1.26355,1.26415,170200001.0
2009-01-21 16:27:00,1.26425,1.26465,1.2641,1.26455,90200000.0
2009-01-21 16:28:00,1.26455,1.26455,1.263,1.26325,332600000.0
2009-01-21 16:29:00,1.263,1.26305,1.26165,1.262,463400002.0
2009-01-21 16:30:00,1.262,1.26205,1.26095,1.26165,145200000.0
2009-01-21 16:31:00,1.26175,1.2626,1.2616,1.26235,305200000.0
2009-01-21 16:32:00,1.2624,1.26305,1.2619,1.2625,349400000.0
2009-01-21 16:33:00,1.26245,1.26245,1.26035,1.2612,596399998.0
2009-01-21 16:34:00,1.2612,1.26165,1.261,1.2616,338000001.0
2009-01-21 16:35:00,1.2617,1.2626,1.26165,1.26165,192200000.0
2009-01-21 16:36:00,1.2617,1.2624,1.2617,1.2623,67800000.0
2009-01-21 16:37:00,1.2623,1.2623,1.26055,1.261,240400000.0
2009-01-21 16:38:00,1.261,1.26105,1.26055,1.26105,178400000.0
2009-01-21 16:39:00,1.26105,1.2615,1.26105,1.26105,185600000.0
2009-01-21 16:40:00,1.26105,1.2618,1.2609,1.26135,123400000.0
2009-01-21 16:41:00,1.26145,1.26145,1.26065,1.26105,196800000.0
2009-01-21 16:42:00,1.2611,1.2611,1.26065,1.2609,104000000.0
2009-01-21 16:43:00,1.26105,1.26105,1.2606,1.26075,41200000.0
2009-01-21 16:44:00,1.2609,1.26215,1.26085,1.26145,191400000.0
2009-01-21 16:45:00,1.2616,1.26205,1.2614,1.26195,227800000.0
2009-01-21 16:46:00,1.26205,1.26235,1.26165,1.26215,121800000.0
2009-01-21 16:47:00,1.26215,1.26215,1.26165,1.26175,125200000.0
2009-01-21 16:48:00,1.26175,1.26175,1.2608,1.2608,257200000.0
2009-01-21 16:49:00,1.2608,1.26245,1.26075,1.2623,299400000.0
2009-01-21 16:50:00,1.2623,1.2635,1.26205,1.26335,282599999.0
2009-01-21 16:51:00,1.26335,1.26335,1.26255,1.26325,476800000.0
2009-01-21 16:52:00,1.26325,1.26325,1.2615,1.2618,543400001.0
2009-01-21 16:53:00,1.2618,1.2623,1.26175,1.26205,259200000.0
2009-01-21 16:54:00,1.26225,1.26245,1.26185,1.26195,210200000.0
2009-01-21 16:55:00,1.26195,1.26215,1.2614,1.26155,104800000.0
2009-01-21 16:56:00,1.2616,1.26165,1.26145,1.26145,150000000.0
2009-01-21 16:57:00,1.26155,1.26175,1.2605,1.26075,250999998.0
2009-01-21 16:58:00,1.2608,1.26085,1.2603,1.2603,189400001.0
2009-01-21 16:59:00,1.26035,1.26125,1.26035,1.2612,359999998.0
2009-01-21 17:00:00,1.26085,1.2617,1.2604,1.2611,462600006.0
2009-01-21 17:01:00,1.26105,1.2613,1.2609,1.26125,185400000.0
2009-01-21 17:02:00,1.2614,1.26205,1.2607,1.26115,424200001.0
2009-01-21 17:03:00,1.26115,1.26115,1.2606,1.26105,125000000.0
2009-01-21 17:04:00,1.26115,1.26115,1.26105,1.26115,24600000.0
2009-01-21 17:05:00,1.26115,1.26125,1.2609,1.26095,75600000.0
2009-01-21 17:06:00,1.26105,1.26165,1.26075,1.26165,82600000.0
2009-01-21 17:07:00,1.2619,1.2624,1.2614,1.2617,212200000.0
2009-01-21 17:08:00,1.26185,1.26285,1.26175,1.26275,220200000.0
2009-01-21 17:09:00,1.26275,1.2632,1.26265,1.26285,106800000.0
2009-01-21 17:10:00,1.2628,1.26325,1.2622,1.26255,77000000.0
2009-01-21 17:11:00,1.26255,1.26255,1.2618,1.26185,123800000.0
2009-01-21 17:12:00,1.26185,1.26185,1.26155,1.2616,128800000.0
2009-01-21 17:13:00,1.2616,1.2635,1.2616,1.26345,338400001.0
2009-01-21 17:14:00,1.26345,1.26355,1.2624,1.26295,181000000.0
2009-01-21 17:15:00,1.26295,1.26305,1.26175,1.26205,293600001.0
2009-01-21 17:16:00,1.26205,1.26235,1.26135,1.2615,238200000.0
2009-01-21 17:17:00,1.2615,1.2625,1.2615,1.26245,200200000.0
2009-01-21 17:18:00,1.2624,1.2626,1.26135,1.26155,161800001.0
2009-01-21 17:19:00,1.2617,1.262,1.26165,1.2617,103800000.0
2009-01-21 17:20:00,1.26175,1.2622,1.2617,1.2618,171800000.0
2009-01-21 17:21:00,1.2619,1.262,1.26175,1.26195,26400000.0
2009-01-21 17:22:00,1.262,1.2622,1.26175,1.26175,99800000.0
2009-01-21 17:23:00,1.26175,1.26185,1.26155,1.26155,44000000.0
2009-01-21 17:24:00,1.2616,1.2623,1.2616,1.26225,68800000.0
2009-01-21 17:25:00,1.26215,1.2626,1.26155,1.26175,131800000.0
2009-01-21 17:26:00,1.26175,1.2618,1.2615,1.26165,139600000.0
2009-01-21 17:27:00,1.26165,1.26225,1.26165,1.2622,65600000.0
2009-01-21 17:28:00,1.26225,1.26305,1.26225,1.26295,65200000.0
2009-01-21 17:29:00,1.26315,1.26445,1.2631,1.2639,66400000.0
2009-01-21 17:30:00,1.2639,1.2639,1.26295,1.26295,211000001.0
2009-01-21 17:31:00,1.26295,1.26425,1.2626,1.26425,306400000.0
2009-01-21 17:32:00,1.2644,1.2648,1.2634,1.26415,241600000.0
2009-01-21 17:33:00,1.26415,1.2655,1.26415,1.2651,198800000.0
2009-01-21 17:34:00,1.2651,1.26645,1.2651,1.26615,196600000.0
2009-01-21 17:35:00,1.2662,1.26665,1.26605,1.26625,315000008.0
2009-01-21 17:36:00,1.26625,1.26665,1.2661,1.26625,430200004.0
2009-01-21 17:37:00,1.26625,1.2664,1.2661,1.2664,312400004.0
2009-01-21 17:38:00,1.26645,1.2671,1.26595,1.2664,225000000.0
2009-01-21 17:39:00,1.2664,1.26655,1.2657,1.2657,325600003.0
2009-01-21 17:40:00,1.2657,1.2657,1.2652,1.26545,67600000.0
2009-01-21 17:41:00,1.26535,1.26765,1.26535,1.26755,352400000.0
2009-01-21 17:42:00,1.26755,1.27035,1.2671,1.26875,360000000.0
2009-01-21 17:43:00,1.2685,1.2695,1.26845,1.26855,382999999.0
2009-01-21 17:44:00,1.2687,1.26895,1.26825,1.26845,179600000.0
2009-01-21 17:45:00,1.26845,1.26845,1.26725,1.26745,282400000.0
2009-01-21 17:46:00,1.26745,1.2699,1.26745,1.26875,451999999.0
2009-01-21 17:47:00,1.26875,1.26905,1.2685,1.26865,230600000.0
2009-01-21 17:48:00,1.2687,1.26915,1.2686,1.26885,81200000.0
2009-01-21 17:49:00,1.26885,1.2693,1.26875,1.26915,124000000.0
2009-01-21 17:50:00,1.2693,1.27,1.26885,1.27,196600000.0
2009-01-21 17:51:00,1.27005,1.27045,1.2685,1.2698,297800000.0
2009-01-21 17:52:00,1.2698,1.27055,1.2697,1.2698,346800001.0
2009-01-21 17:53:00,1.26995,1.2705,1.26935,1.27045,235000000.0
2009-01-21 17:54:00,1.27055,1.2709,1.2698,1.26985,340000001.0
2009-01-21 17:55:00,1.26985,1.2708,1.2698,1.2704,198200000.0
2009-01-21 17:56:00,1.2704,1.27085,1.27025,1.2706,203800001.0
2009-01-21 17:57:00,1.2707,1.27105,1.26935,1.27085,226600000.0
2009-01-21 17:58:00,1.27085,1.2713,1.2706,1.27115,121100000.0
2009-01-21 17:59:00,1.27125,1.27265,1.27095,1.27265,197000000.0
2009-01-21 18:00:00,1.2726,1.27345,1.2716,1.27265,266000000.0
2009-01-21 18:01:00,1.27265,1.2731,1.27225,1.27255,256000001.0
2009-01-21 18:02:00,1.2726,1.2731,1.2722,1.27275,247000000.0
2009-01-21 18:03:00,1.27275,1.27385,1.27275,1.273,260000000.0
2009-01-21 18:04:00,1.273,1.273,1.27245,1.27255,288399998.0
2009-01-21 18:05:00,1.27255,1.27265,1.27055,1.27095,431800001.0
2009-01-21 18:06:00,1.27055,1.27055,1.26925,1.26955,329800000.0
2009-01-21 18:07:00,1.2697,1.2705,1.26965,1.27015,276800000.0
2009-01-21 18:08:00,1.2705,1.27175,1.27,1.2705,469799999.0
2009-01-21 18:09:00,1.27045,1.2712,1.2702,1.2702,159000000.0
2009-01-21 18:10:00,1.27025,1.27205,1.27015,1.27195,166000000.0
2009-01-21 18:11:00,1.27195,1.27245,1.27185,1.2723,120600000.0
2009-01-21 18:12:00,1.2723,1.27445,1.27195,1.27445,184400000.0
2009-01-21 18:13:00,1.2746,1.2752,1.2735,1.2736,269200000.0
2009-01-21 18:14:00,1.27365,1.2753,1.27355,1.27495,309400000.0
2009-01-21 18:15:00,1.27495,1.27645,1.27495,1.27515,321199999.0
2009-01-21 18:16:00,1.27495,1.27595,1.27495,1.27595,241000000.0
2009-01-21 18:17:00,1.27605,1.27615,1.27485,1.27525,162000000.0
2009-01-21 18:18:00,1.27515,1.2755,1.27425,1.27495,197400000.0
2009-01-21 18:19:00,1.27505,1.27595,1.27495,1.27515,248000000.0
2009-01-21 18:20:00,1.27515,1.27525,1.2747,1.27495,334200000.0
2009-01-21 18:21:00,1.2749,1.2749,1.27385,1.27395,209400001.0
2009-01-21 18:22:00,1.27415,1.2743,1.27345,1.2738,178000000.0
2009-01-21 18:23:00,1.27375,1.27415,1.27365,1.27395,199000000.0
2009-01-21 18:24:00,1.27395,1.27395,1.27365,1.27375,137800000.0
2009-01-21 18:25:00,1.27375,1.27425,1.27355,1.27415,182600000.0
2009-01-21 18:26:00,1.2741,1.27485,1.2741,1.27455,303200000.0
2009-01-21 18:27:00,1.27455,1.27495,1.2742,1.27455,396000000.0
2009-01-21 18:28:00,1.27455,1.27455,1.274,1.27445,248000000.0
2009-01-21 18:29:00,1.27445,1.27475,1.2744,1.2747,508199995.0
2009-01-21 18:30:00,1.27465,1.27465,1.274,1.27405,302199999.0
2009-01-21 18:31:00,1.27405,1.27425,1.2739,1.2741,100200000.0
2009-01-21 18:32:00,1.27415,1.27415,1.2739,1.27395,52600000.0
2009-01-21 18:33:00,1.27395,1.27405,1.2729,1.27305,296400000.0
2009-01-21 18:34:00,1.27305,1.27325,1.27215,1.27215,253800000.0
2009-01-21 18:35:00,1.27205,1.2724,1.2717,1.2718,112000000.0
2009-01-21 18:36:00,1.2718,1.27205,1.2713,1.2713,209800000.0
2009-01-21 18:37:00,1.27145,1.27145,1.2709,1.2714,135200000.0
2009-01-21 18:38:00,1.27105,1.27145,1.2709,1.27095,339800001.0
2009-01-21 18:39:00,1.2705,1.27065,1.27035,1.27065,220400000.0
2009-01-21 18:40:00,1.27065,1.27105,1.27045,1.27105,164200000.0
2009-01-21 18:41:00,1.27115,1.27185,1.2711,1.27135,291800000.0
2009-01-21 18:42:00,1.27145,1.27145,1.2708,1.2708,164600001.0
2009-01-21 18:43:00,1.2713,1.2713,1.2703,1.27035,228000000.0
2009-01-21 18:44:00,1.27035,1.27035,1.26875,1.26955,377800000.0
2009-01-21 18:45:00,1.26945,1.2696,1.26805,1.26865,239200000.0
2009-01-21 18:46:00,1.26855,1.26915,1.2684,1.26915,196800000.0
2009-01-21 18:47:00,1.26915,1.26995,1.26915,1.2695,134600000.0
2009-01-21 18:48:00,1.26955,1.27025,1.2692,1.2695,252200000.0
2009-01-21 18:49:00,1.2695,1.2702,1.2695,1.26985,141400000.0
2009-01-21 18:50:00,1.26995,1.2705,1.2694,1.26945,281200000.0
2009-01-21 18:51:00,1.2694,1.2694,1.2687,1.26885,210600000.0
2009-01-21 18:52:00,1.26885,1.26925,1.26865,1.26925,220200000.0
2009-01-21 18:53:00,1.2692,1.26965,1.269,1.2696,284400000.0
2009-01-21 18:54:00,1.2696,1.26985,1.2694,1.26985,127000000.0
2009-01-21 18:55:00,1.2701,1.27115,1.2701,1.2708,305199998.0
2009-01-21 18:56:00,1.2708,1.27235,1.2705,1.27195,186400000.0
2009-01-21 18:57:00,1.27185,1.27265,1.27085,1.2711,277600000.0
2009-01-21 18:58:00,1.2711,1.27265,1.2711,1.27265,248000001.0
2009-01-21 18:59:00,1.2728,1.27455,1.2726,1.2745,263600000.0
2009-01-21 19:00:00,1.27475,1.275,1.27315,1.27485,477400000.0
2009-01-21 19:01:00,1.2749,1.27545,1.2736,1.274,378799997.0
2009-01-21 19:02:00,1.274,1.2742,1.27245,1.27335,489400000.0
2009-01-21 19:03:00,1.2733,1.2752,1.27325,1.27505,633799995.0
2009-01-21 19:04:00,1.27515,1.276,1.2748,1.27535,470399999.0
2009-01-21 19:05:00,1.27535,1.27535,1.27425,1.2745,260200000.0
2009-01-21 19:06:00,1.2745,1.2763,1.2745,1.27475,520600000.0
2009-01-21 19:07:00,1.27485,1.2749,1.2732,1.27325,476600000.0
2009-01-21 19:08:00,1.27315,1.27315,1.2724,1.2731,134800000.0
2009-01-21 19:09:00,1.2731,1.2731,1.27245,1.2727,417800000.0
2009-01-21 19:10:00,1.2727,1.2736,1.27245,1.27255,580999994.0
2009-01-21 19:11:00,1.27255,1.27255,1.2718,1.27195,287000000.0
2009-01-21 19:12:00,1.27195,1.27205,1.27185,1.27205,176600000.0
2009-01-21 19:13:00,1.27205,1.27205,1.2714,1.27175,269200000.0
2009-01-21 19:14:00,1.27185,1.2723,1.27155,1.27195,229600000.0
2009-01-21 19:15:00,1.27185,1.2719,1.2701,1.27055,504799995.0
2009-01-21 19:16:00,1.27055,1.27075,1.27005,1.2705,333399998.0
2009-01-21 19:17:00,1.2705,1.2714,1.27045,1.2714,52200000.0
2009-01-21 19:18:00,1.27145,1.27235,1.27145,1.27195,47600000.0
2009-01-21 19:19:00,1.272,1.2724,1.27195,1.2723,114600000.0
2009-01-21 19:20:00,1.27235,1.27265,1.2715,1.2716,394200000.0
2009-01-21 19:21:00,1.27185,1.2724,1.2718,1.2723,103800000.0
2009-01-21 19:22:00,1.2723,1.2723,1.27185,1.27195,79400000.0
2009-01-21 19:23:00,1.27195,1.272,1.27155,1.2718,54000000.0
2009-01-21 19:24:00,1.27175,1.27185,1.27035,1.27045,233200000.0
2009-01-21 19:25:00,1.27045,1.2707,1.27025,1.27055,47800000.0
2009-01-21 19:26:00,1.27055,1.27105,1.2705,1.27105,98000000.0
2009-01-21 19:27:00,1.27095,1.2711,1.27085,1.27085,43000000.0
2009-01-21 19:28:00,1.27085,1.2711,1.2707,1.2711,97800000.0
2009-01-21 19:29:00,1.2711,1.2711,1.2711,1.2711,9000000.0
2009-01-21 19:30:00,1.2711,1.2711,1.2689,1.26905,257000000.0
2009-01-21 19:31:00,1.2691,1.2691,1.2682,1.2682,201400000.0
2009-01-21 19:32:00,1.26815,1.26815,1.2667,1.26745,260800000.0
2009-01-21 19:33:00,1.2675,1.26925,1.26665,1.2689,490200000.0
2009-01-21 19:34:00,1.26895,1.26905,1.26835,1.26835,295200000.0
2009-01-21 19:35:00,1.26845,1.26895,1.2677,1.26785,482600000.0
2009-01-21 19:36:00,1.26715,1.26885,1.26685,1.2684,590800000.0
2009-01-21 19:37:00,1.2688,1.2688,1.26785,1.26845,312200001.0
2009-01-21 19:38:00,1.26845,1.2688,1.2679,1.26875,552399999.0
2009-01-21 19:39:00,1.2688,1.27025,1.2688,1.2702,287800000.0
2009-01-21 19:40:00,1.2702,1.2702,1.2699,1.26995,52000000.0
2009-01-21 19:41:00,1.2699,1.2699,1.2684,1.2685,211200000.0
2009-01-21 19:42:00,1.26855,1.2686,1.26705,1.26725,303600000.0
2009-01-21 19:43:00,1.26725,1.2678,1.2667,1.2678,93200000.0
2009-01-21 19:44:00,1.26775,1.2689,1.26775,1.26865,208000000.0
2009-01-21 19:45:00,1.26865,1.26865,1.2672,1.26795,315999999.0
2009-01-21 19:46:00,1.2679,1.26925,1.2677,1.26915,345600000.0
2009-01-21 19:47:00,1.26915,1.2697,1.2682,1.2683,226000000.0
2009-01-21 19:48:00,1.2684,1.2684,1.26745,1.2675,339000000.0
2009-01-21 19:49:00,1.2675,1.26795,1.2675,1.2675,156600000.0
2009-01-21 19:50:00,1.26755,1.2676,1.2667,1.2669,177000000.0
2009-01-21 19:51:00,1.2669,1.26715,1.2669,1.26695,79600000.0
2009-01-21 19:52:00,1.267,1.2672,1.2669,1.2672,148200001.0
2009-01-21 19:53:00,1.2672,1.2672,1.26685,1.26685,162400000.0
2009-01-21 19:54:00,1.26685,1.26715,1.26635,1.2664,275600000.0
2009-01-21 19:55:00,1.26655,1.2674,1.26655,1.2674,198200000.0
2009-01-21 19:56:00,1.26745,1.26745,1.26725,1.26725,42000000.0
2009-01-21 19:57:00,1.26715,1.26715,1.26645,1.2665,107600000.0
2009-01-21 19:58:00,1.26645,1.26645,1.26605,1.2663,44000000.0
2009-01-21 19:59:00,1.2661,1.26645,1.266,1.26645,138800000.0
2009-01-21 20:00:00,1.26635,1.2669,1.26635,1.26685,56800000.0
2009-01-21 20:01:00,1.26685,1.26725,1.26665,1.26725,73400000.0
2009-01-21 20:02:00,1.2673,1.26745,1.26685,1.2669,114199999.0
2009-01-21 20:03:00,1.2669,1.267,1.2665,1.267,419200011.0
2009-01-21 20:04:00,1.26695,1.267,1.2668,1.26695,49800001.0
2009-01-21 20:05:00,1.26695,1.26695,1.26625,1.26635,321400009.0
2009-01-21 20:06:00,1.26635,1.2665,1.26625,1.26625,78200000.0
2009-01-21 20:07:00,1.26625,1.26665,1.2662,1.2662,170800000.0
2009-01-21 20:08:00,1.26625,1.26655,1.26605,1.26625,380800000.0
2009-01-21 20:09:00,1.26635,1.26675,1.2661,1.26615,222200000.0
2009-01-21 20:10:00,1.26615,1.26615,1.26565,1.26615,296000000.0
2009-01-21 20:11:00,1.26615,1.26635,1.26615,1.26625,33000000.0
2009-01-21 20:12:00,1.26625,1.2665,1.2661,1.26625,74400000.0
2009-01-21 20:13:00,1.26615,1.26615,1.26595,1.26605,238799999.0
2009-01-21 20:14:00,1.26605,1.26615,1.26605,1.26605,77800000.0
2009-01-21 20:15:00,1.26605,1.26605,1.26595,1.26595,15000000.0
2009-01-21 20:16:00,1.26595,1.26595,1.2657,1.26585,32200000.0
2009-01-21 20:17:00,1.26575,1.26575,1.2656,1.26565,47600000.0
2009-01-21 20:18:00,1.26595,1.26595,1.2655,1.26575,69200000.0
2009-01-21 20:19:00,1.26575,1.26585,1.2655,1.26555,44000000.0
2009-01-21 20:20:00,1.26555,1.2657,1.26555,1.26555,94400000.0
2009-01-21 20:21:00,1.26555,1.2657,1.26545,1.26545,227400000.0
2009-01-21 20:22:00,1.26545,1.2659,1.2654,1.2656,104200000.0
2009-01-21 20:23:00,1.2656,1.26575,1.2654,1.26565,139000000.0
2009-01-21 20:24:00,1.26565,1.26565,1.26565,1.26565,3000000.0
2009-01-21 20:25:00,1.26545,1.26545,1.2654,1.26545,48600000.0
2009-01-21 20:26:00,1.26545,1.26545,1.26355,1.26405,340200000.0
2009-01-21 20:27:00,1.26405,1.2647,1.2639,1.26465,230200000.0
2009-01-21 20:28:00,1.26465,1.2654,1.26465,1.2651,357400000.0
2009-01-21 20:29:00,1.26515,1.26515,1.26485,1.26495,178800000.0
2009-01-21 20:30:00,1.26495,1.26495,1.26435,1.2647,174000001.0
2009-01-21 20:31:00,1.26475,1.26545,1.26455,1.26525,230000000.0
2009-01-21 20:32:00,1.26525,1.26525,1.26495,1.265,174400000.0
2009-01-21 20:33:00,1.26505,1.2654,1.26495,1.26525,147000001.0
2009-01-21 20:34:00,1.26525,1.2658,1.26515,1.2655,146800000.0
2009-01-21 20:35:00,1.2655,1.26575,1.26535,1.26545,88600000.0
2009-01-21 20:36:00,1.26545,1.2655,1.2652,1.2655,118800000.0
2009-01-21 20:37:00,1.2655,1.26555,1.26545,1.26555,89400000.0
2009-01-21 20:38:00,1.2656,1.26565,1.26545,1.26555,44400000.0
2009-01-21 20:39:00,1.2656,1.2656,1.26535,1.26535,82200000.0
2009-01-21 20:40:00,1.2655,1.26575,1.2655,1.26565,85600000.0
2009-01-21 20:41:00,1.26565,1.266,1.26485,1.26495,293800000.0
2009-01-21 20:42:00,1.26495,1.26545,1.26495,1.26525,52000000.0
2009-01-21 20:43:00,1.26525,1.2656,1.2652,1.26525,39200000.0
2009-01-21 20:44:00,1.26525,1.26525,1.26445,1.2645,252200000.0
2009-01-21 20:45:00,1.2646,1.265,1.2646,1.2649,65400000.0
2009-01-21 20:46:00,1.26495,1.26505,1.26495,1.26495,61000000.0
2009-01-21 20:47:00,1.26495,1.26495,1.26495,1.26495,31600000.0
2009-01-21 20:48:00,1.26495,1.26495,1.26495,1.26495,12000000.0
2009-01-21 20:49:00,1.26495,1.26495,1.2647,1.2649,65000000.0
2009-01-21 20:50:00,1.26495,1.26495,1.26475,1.26475,39800000.0
2009-01-21 20:51:00,1.26465,1.26485,1.2644,1.26485,144400000.0
2009-01-21 20:52:00,1.26485,1.26485,1.2645,1.26455,62400000.0
2009-01-21 20:53:00,1.26465,1.26475,1.26445,1.26455,39400000.0
2009-01-21 20:54:00,1.26455,1.26455,1.26455,1.26455,9000000.0
2009-01-21 20:55:00,1.26455,1.26495,1.26455,1.26495,42000000.0
2009-01-21 20:56:00,1.26495,1.26495,1.26495,1.26495,10000000.0
2009-01-21 20:57:00,1.26485,1.26505,1.26465,1.26495,228799999.0
2009-01-21 20:58:00,1.26475,1.26494,1.26458,1.26458,32000000.0
2009-01-21 20:59:00,1.26495,1.26495,1.2643,1.26455,117400000.0
2009-01-21 21:00:00,1.26445,1.26485,1.26445,1.26485,76000000.0
2009-01-21 21:01:00,1.26495,1.26495,1.26455,1.26475,209600000.0
2009-01-21 21:02:00,1.26475,1.2656,1.26465,1.26545,215600000.0
2009-01-21 21:03:00,1.26525,1.26545,1.26485,1.2651,105000000.0
2009-01-21 21:04:00,1.26515,1.2654,1.26515,1.26525,87200000.0
2009-01-21 21:05:00,1.26525,1.26585,1.2652,1.26575,164800000.0
2009-01-21 21:06:00,1.26575,1.26575,1.26575,1.26575,8000000.0
2009-01-21 21:07:00,1.26575,1.26695,1.2657,1.26695,226600000.0
2009-01-21 21:08:00,1.26685,1.26745,1.26675,1.26705,455600001.0
2009-01-21 21:09:00,1.26705,1.26705,1.2667,1.26675,204400000.0
2009-01-21 21:10:00,1.26675,1.26675,1.2656,1.2663,248600000.0
2009-01-21 21:11:00,1.2662,1.26635,1.26565,1.2659,182400000.0
2009-01-21 21:12:00,1.26555,1.26585,1.2649,1.26585,306600000.0
2009-01-21 21:13:00,1.26585,1.26585,1.26545,1.26545,145000000.0
2009-01-21 21:14:00,1.26545,1.2658,1.26525,1.2654,96600000.0
2009-01-21 21:15:00,1.26545,1.26545,1.26545,1.26545,27600000.0
2009-01-21 21:16:00,1.26545,1.26595,1.26545,1.26595,170200000.0
2009-01-21 21:17:00,1.2659,1.26645,1.2658,1.2658,330000000.0
2009-01-21 21:18:00,1.2658,1.2658,1.2653,1.2655,126400000.0
2009-01-21 21:19:00,1.2655,1.2658,1.26525,1.2655,181200000.0
2009-01-21 21:20:00,1.26565,1.26565,1.2647,1.2647,113400002.0
2009-01-21 21:21:00,1.2645,1.26545,1.2644,1.26525,431400000.0
2009-01-21 21:22:00,1.26515,1.26555,1.26495,1.26525,238200000.0
2009-01-21 21:23:00,1.2654,1.26565,1.2652,1.26545,72400000.0
2009-01-21 21:24:00,1.26545,1.26545,1.26485,1.26505,316200000.0
2009-01-21 21:25:00,1.26505,1.2653,1.265,1.26515,286200000.0
2009-01-21 21:26:00,1.26515,1.26515,1.2645,1.26455,245800002.0
2009-01-21 21:27:00,1.2645,1.26495,1.26445,1.26495,222000000.0
2009-01-21 21:28:00,1.26495,1.26495,1.26415,1.26425,244000000.0
2009-01-21 21:29:00,1.26425,1.26425,1.2635,1.26365,125800000.0
2009-01-21 21:30:00,1.26375,1.26375,1.2629,1.2631,76800000.0
2009-01-21 21:31:00,1.26315,1.26335,1.2629,1.26335,92400000.0
2009-01-21 21:32:00,1.26295,1.26325,1.26295,1.26305,192800001.0
2009-01-21 21:33:00,1.2632,1.2633,1.2627,1.26305,176000000.0
2009-01-21 21:34:00,1.26315,1.26315,1.26255,1.26255,181400000.0
2009-01-21 21:35:00,1.26255,1.2631,1.26255,1.2629,166000000.0
2009-01-21 21:36:00,1.26305,1.26335,1.26265,1.26265,144200000.0
2009-01-21 21:37:00,1.2628,1.26295,1.2624,1.26245,238600000.0
2009-01-21 21:38:00,1.26245,1.26275,1.26245,1.26265,108200000.0
2009-01-21 21:39:00,1.26265,1.2628,1.26255,1.2628,143600000.0
2009-01-21 21:40:00,1.2629,1.2629,1.2624,1.26265,139400000.0
2009-01-21 21:41:00,1.26265,1.26275,1.26265,1.26265,112800000.0
2009-01-21 21:42:00,1.2627,1.26275,1.2626,1.2626,30600000.0
2009-01-21 21:43:00,1.2626,1.26295,1.2626,1.2627,77600000.0
2009-01-21 21:44:00,1.26285,1.26295,1.2628,1.26295,14000000.0
2009-01-21 21:45:00,1.26295,1.26295,1.26275,1.2628,94600000.0
2009-01-21 21:46:00,1.2628,1.26305,1.2626,1.26295,99800000.0
2009-01-21 21:47:00,1.26295,1.26315,1.2626,1.26315,148600000.0
2009-01-21 21:48:00,1.26305,1.2632,1.2625,1.26265,189800000.0
2009-01-21 21:49:00,1.26255,1.2642,1.26245,1.26305,441600000.0
2009-01-21 21:50:00,1.263,1.2638,1.263,1.2633,378600000.0
2009-01-21 21:51:00,1.26325,1.2637,1.2625,1.26315,355000000.0
2009-01-21 21:52:00,1.2632,1.26335,1.26295,1.26295,227400000.0
2009-01-21 21:53:00,1.26295,1.26365,1.26295,1.26315,212400000.0
2009-01-21 21:54:00,1.26315,1.26315,1.2628,1.26295,70600000.0
2009-01-21 21:55:00,1.2629,1.26295,1.26135,1.2614,159599999.0
2009-01-21 21:56:00,1.2615,1.2619,1.26135,1.26165,232200000.0
2009-01-21 21:57:00,1.2616,1.26195,1.26085,1.2609,211600000.0
2009-01-21 21:58:00,1.2611,1.2612,1.261,1.2611,40000000.0
2009-01-21 21:59:00,1.2611,1.2615,1.261,1.26115,149200000.0
2009-01-21 22:00:00,1.2611,1.2611,1.2609,1.2611,17800000.0
2009-01-21 22:01:00,1.26105,1.26135,1.26095,1.2611,111400000.0
2009-01-21 22:02:00,1.261,1.2612,1.261,1.2611,51400000.0
2009-01-21 22:03:00,1.2611,1.2611,1.2602,1.26035,217600000.0
2009-01-21 22:04:00,1.26045,1.26055,1.26035,1.26035,107800000.0
2009-01-21 22:05:00,1.26025,1.26045,1.2602,1.2602,207200000.0
2009-01-21 22:06:00,1.2602,1.2603,1.25955,1.25955,216000000.0
2009-01-21 22:07:00,1.2596,1.2598,1.25955,1.25965,190000000.0
2009-01-21 22:08:00,1.25945,1.25975,1.2588,1.25965,252000000.0
2009-01-21 22:09:00,1.25955,1.25975,1.25945,1.25955,40800000.0
2009-01-21 22:10:00,1.25955,1.25955,1.25895,1.25895,58400000.0
2009-01-21 22:11:00,1.25895,1.25895,1.25735,1.258,402000000.0
2009-01-21 22:12:00,1.25795,1.2585,1.2576,1.25845,548000000.0
2009-01-21 22:13:00,1.2586,1.25865,1.25845,1.25855,146200000.0
2009-01-21 22:14:00,1.2588,1.25945,1.2587,1.25945,66800000.0
2009-01-21 22:15:00,1.2594,1.2596,1.2594,1.2596,13800000.0
2009-01-21 22:16:00,1.25965,1.2613,1.25965,1.26095,168400000.0
2009-01-21 22:17:00,1.26095,1.261,1.25985,1.2605,259200000.0
2009-01-21 22:18:00,1.2605,1.26095,1.2605,1.26075,61600000.0
2009-01-21 22:19:00,1.2608,1.26115,1.2602,1.2604,183800000.0
2009-01-21 22:20:00,1.26045,1.26055,1.2602,1.26025,77800000.0
2009-01-21 22:21:00,1.26025,1.26045,1.2597,1.26045,426000000.0
2009-01-21 22:22:00,1.2605,1.26085,1.2599,1.26085,283600000.0
2009-01-21 22:23:00,1.26095,1.26145,1.2606,1.2614,151800000.0
2009-01-21 22:24:00,1.2614,1.26235,1.2611,1.2618,238000000.0
2009-01-21 22:25:00,1.26185,1.26185,1.26105,1.26115,152600000.0
2009-01-21 22:26:00,1.26115,1.262,1.26115,1.26195,193800000.0
2009-01-21 22:27:00,1.2619,1.2619,1.26165,1.2617,92800000.0
2009-01-21 22:28:00,1.2618,1.26195,1.2616,1.2618,107400000.0
2009-01-21 22:29:00,1.2618,1.2618,1.2618,1.2618,130200000.0
2009-01-21 22:30:00,1.2618,1.26205,1.2617,1.26205,92000000.0
2009-01-21 22:31:00,1.2621,1.26215,1.26185,1.262,36200000.0
2009-01-21 22:32:00,1.2619,1.26195,1.2615,1.2619,66400000.0
2009-01-21 22:33:00,1.2619,1.2619,1.26155,1.26155,34200000.0
2009-01-21 22:34:00,1.26155,1.26155,1.2615,1.2615,43800000.0
2009-01-21 22:35:00,1.2615,1.26155,1.2611,1.2612,86200000.0
2009-01-21 22:36:00,1.26125,1.26135,1.2603,1.26035,113000000.0
2009-01-21 22:37:00,1.2604,1.26045,1.2599,1.2599,93200000.0
2009-01-21 22:38:00,1.2601,1.2601,1.25955,1.2597,155800000.0
2009-01-21 22:39:00,1.2596,1.2601,1.25895,1.2591,227200000.0
2009-01-21 22:40:00,1.25885,1.2593,1.25855,1.25865,69000000.0
2009-01-21 22:41:00,1.25875,1.2588,1.2574,1.25795,198900000.0
2009-01-21 22:42:00,1.25775,1.25815,1.2568,1.25805,502000000.0
2009-01-21 22:43:00,1.258,1.25845,1.258,1.2581,185400000.0
2009-01-21 22:44:00,1.2582,1.2584,1.25805,1.25805,71000000.0
2009-01-21 22:45:00,1.25805,1.25845,1.25805,1.25805,92800000.0
2009-01-21 22:46:00,1.25825,1.259,1.25805,1.2588,154200000.0
2009-01-21 22:47:00,1.25875,1.25875,1.2582,1.25875,202200000.0
2009-01-21 22:48:00,1.25885,1.25885,1.25855,1.25855,149800000.0
2009-01-21 22:49:00,1.25855,1.25855,1.2581,1.2585,99200000.0
2009-01-21 22:50:00,1.25845,1.2588,1.25845,1.25875,67000000.0
2009-01-21 22:51:00,1.25865,1.2587,1.2581,1.2586,194400000.0
2009-01-21 22:52:00,1.25855,1.25855,1.25835,1.25845,135800000.0
2009-01-21 22:53:00,1.25845,1.2588,1.25835,1.25855,109000000.0
2009-01-21 22:54:00,1.25855,1.25885,1.2583,1.25835,170600000.0
2009-01-21 22:55:00,1.25835,1.2588,1.25835,1.2587,136600000.0
2009-01-21 22:56:00,1.2587,1.2587,1.25695,1.2571,51900000.0
2009-01-21 22:57:00,1.257,1.2582,1.25615,1.2564,361200000.0
2009-01-21 22:58:00,1.2564,1.2567,1.2562,1.25645,247800000.0
2009-01-21 22:59:00,1.25645,1.25645,1.25495,1.2554,338400000.0
2009-01-21 23:00:00,1.2554,1.2558,1.2545,1.25485,192600000.0
2009-01-21 23:01:00,1.25485,1.25555,1.25485,1.2554,125000000.0
2009-01-21 23:02:00,1.25575,1.25575,1.2553,1.25555,45000000.0
2009-01-21 23:03:00,1.25555,1.25595,1.2554,1.25545,65000000.0
2009-01-21 23:04:00,1.2555,1.2555,1.2554,1.25545,18000000.0
2009-01-21 23:05:00,1.2556,1.2557,1.2556,1.2557,8000000.0
2009-01-21 23:06:00,1.2557,1.256,1.2556,1.25595,40000000.0
2009-01-21 23:07:00,1.25595,1.25595,1.2555,1.25595,53000000.0
2009-01-21 23:08:00,1.25595,1.2561,1.25585,1.25595,23600000.0
2009-01-21 23:09:00,1.256,1.2567,1.25595,1.25635,43600000.0
2009-01-21 23:10:00,1.2564,1.2575,1.25625,1.25695,118400000.0
2009-01-21 23:11:00,1.2569,1.257,1.2559,1.25635,59600000.0
2009-01-21 23:12:00,1.2565,1.2566,1.2565,1.25655,43800000.0
2009-01-21 23:13:00,1.25655,1.25655,1.2548,1.25515,190000000.0
2009-01-21 23:14:00,1.2552,1.25565,1.2546,1.25465,137200000.0
2009-01-21 23:15:00,1.2547,1.2552,1.2546,1.2547,109200000.0
2009-01-21 23:16:00,1.2547,1.25485,1.2546,1.2548,65000000.0
2009-01-21 23:17:00,1.25485,1.25505,1.2547,1.255,36600000.0
2009-01-21 23:18:00,1.25525,1.25525,1.2547,1.255,39200000.0
2009-01-21 23:19:00,1.255,1.25505,1.255,1.25505,10800000.0
2009-01-21 23:20:00,1.2552,1.2558,1.25515,1.2553,63600000.0
2009-01-21 23:21:00,1.25545,1.2555,1.2549,1.2551,28800000.0
2009-01-21 23:22:00,1.255,1.255,1.2548,1.2549,28200000.0
2009-01-21 23:23:00,1.25485,1.25515,1.25465,1.25465,221600000.0
2009-01-21 23:24:00,1.2548,1.2555,1.2546,1.2554,105400000.0
2009-01-21 23:25:00,1.25545,1.2556,1.25445,1.25555,124200000.0
2009-01-21 23:26:00,1.2557,1.2557,1.2549,1.25505,94400000.0
2009-01-21 23:27:00,1.2552,1.2552,1.25485,1.2551,46400000.0
2009-01-21 23:28:00,1.2551,1.2551,1.25445,1.2547,93000000.0
2009-01-21 23:29:00,1.25453,1.25453,1.25406,1.25443,29200000.0
2009-01-21 23:30:00,1.2547,1.255,1.25435,1.255,26600000.0
2009-01-21 23:31:00,1.255,1.2551,1.2547,1.2547,15000000.0
2009-01-21 23:32:00,1.25465,1.25465,1.25445,1.25455,21400000.0
2009-01-21 23:33:00,1.2546,1.2547,1.2544,1.2545,23600000.0
2009-01-21 23:34:00,1.25455,1.2546,1.2543,1.25455,57800000.0
2009-01-21 23:35:00,1.2545,1.2547,1.2545,1.25465,22200000.0
2009-01-21 23:36:00,1.2546,1.25475,1.2546,1.25475,11200000.0
2009-01-21 23:37:00,1.2547,1.2547,1.25445,1.2545,53800000.0
2009-01-21 23:38:00,1.25445,1.2546,1.25445,1.2546,31600000.0
2009-01-21 23:39:00,1.2546,1.2549,1.2544,1.2549,73600000.0
2009-01-21 23:40:00,1.25485,1.25515,1.2545,1.25475,61800000.0
2009-01-21 23:41:00,1.25485,1.25545,1.2547,1.25545,24600000.0
2009-01-21 23:42:00,1.2554,1.2556,1.2547,1.255,69600000.0
2009-01-21 23:43:00,1.255,1.2555,1.2547,1.255,61400000.0
2009-01-21 23:44:00,1.25525,1.25595,1.25465,1.25595,106000000.0
2009-01-21 23:45:00,1.2559,1.25595,1.2558,1.25595,19200000.0
2009-01-21 23:46:00,1.256,1.256,1.2559,1.256,20600000.0
2009-01-21 23:47:00,1.256,1.256,1.2558,1.2558,20600000.0
2009-01-21 23:48:00,1.25585,1.256,1.25585,1.256,19200000.0
2009-01-21 23:49:00,1.256,1.2562,1.2558,1.25585,42800000.0
2009-01-21 23:50:00,1.2559,1.2561,1.25585,1.2559,63600000.0
2009-01-21 23:51:00,1.2559,1.2562,1.25585,1.2559,37800000.0
2009-01-21 23:52:00,1.25595,1.25595,1.25595,1.25595,6000000.0
2009-01-21 23:53:00,1.2561,1.2573,1.2561,1.25685,183600000.0
2009-01-21 23:54:00,1.25654,1.25711,1.25651,1.25654,22800000.0
2009-01-21 23:55:00,1.2568,1.2568,1.25645,1.2565,19600000.0
2009-01-21 23:56:00,1.2565,1.2568,1.2565,1.2568,5000000.0
2009-01-21 23:57:00,1.25695,1.25695,1.25585,1.2559,175200000.0
2009-01-21 23:58:00,1.2559,1.2561,1.2548,1.256,164400000.0
2009-01-21 23:59:00,1.256,1.256,1.2546,1.2548,188800000.0
2009-01-22 00:00:00,1.2546,1.25505,1.2546,1.2549,57400000.0
2009-01-22 00:01:00,1.2552,1.2561,1.25485,1.2561,69000000.0
2009-01-22 00:02:00,1.25625,1.25625,1.2547,1.2547,92800000.0
2009-01-22 00:03:00,1.25515,1.25575,1.2547,1.25505,92800000.0
2009-01-22 00:04:00,1.2551,1.2551,1.25475,1.25475,13200000.0
2009-01-22 00:05:00,1.25485,1.2553,1.25485,1.2553,119200000.0
2009-01-22 00:06:00,1.2553,1.2553,1.2553,1.2553,8000000.0
2009-01-22 00:07:00,1.2553,1.25565,1.25515,1.25515,34400000.0
2009-01-22 00:08:00,1.2553,1.2553,1.2552,1.2553,37200000.0
2009-01-22 00:09:00,1.2553,1.2553,1.2552,1.2552,18600000.0
2009-01-22 00:10:00,1.2552,1.2552,1.2552,1.2552,9000000.0
2009-01-22 00:11:00,1.2552,1.2552,1.2552,1.2552,6400000.0
2009-01-22 00:12:00,1.25535,1.25535,1.25535,1.25535,9000000.0
2009-01-22 00:13:00,1.2554,1.2554,1.2554,1.2554,15400000.0
2009-01-22 00:14:00,1.2554,1.2554,1.2554,1.2554,6400000.0
2009-01-22 00:15:00,1.25494,1.25506,1.25494,1.25506,3600000.0
2009-01-22 00:16:00,1.25508,1.25508,1.25505,1.25505,4800000.0
2009-01-22 00:17:00,1.25515,1.2552,1.25455,1.2547,23600000.0
2009-01-22 00:18:00,1.2547,1.2547,1.2547,1.2547,1000000.0
2009-01-22 00:19:00,1.25465,1.2551,1.2543,1.2543,72000000.0
2009-01-22 00:20:00,1.2545,1.25495,1.2544,1.2547,41000000.0
2009-01-22 00:21:00,1.25465,1.25465,1.2546,1.2546,10200000.0
2009-01-22 00:22:00,1.25462,1.25464,1.25444,1.25444,24200000.0
2009-01-22 00:23:00,1.25465,1.25465,1.25465,1.25465,4200000.0
2009-01-22 00:24:00,1.25462,1.25471,1.25446,1.25457,67600000.0
2009-01-22 00:25:00,1.25478,1.25478,1.25449,1.25454,43000000.0
2009-01-22 00:26:00,1.25465,1.25465,1.25415,1.25425,22800000.0
2009-01-22 00:27:00,1.25414,1.25428,1.25414,1.25428,3600000.0
2009-01-22 00:28:00,1.25426,1.2543,1.25426,1.25428,9000000.0
2009-01-22 00:29:00,1.25435,1.25435,1.25425,1.25425,4800000.0
2009-01-22 00:30:00,1.25425,1.25425,1.2542,1.2542,4800000.0
2009-01-22 00:31:00,1.25415,1.25415,1.25395,1.25395,12000000.0
2009-01-22 00:32:00,1.2541,1.2543,1.25405,1.25415,10200000.0
2009-01-22 00:33:00,1.25415,1.25419,1.25402,1.25416,12600000.0
2009-01-22 00:34:00,1.2544,1.2552,1.25415,1.25415,49600000.0
2009-01-22 00:35:00,1.25435,1.25445,1.25435,1.25445,23800000.0
2009-01-22 00:36:00,1.25445,1.25445,1.25445,1.25445,6400000.0
2009-01-22 00:37:00,1.25414,1.25435,1.25414,1.25435,7400000.0
2009-01-22 00:38:00,1.2544,1.25445,1.2544,1.25445,14400000.0
2009-01-22 00:39:00,1.25445,1.25465,1.25435,1.25465,38600000.0
2009-01-22 00:40:00,1.2547,1.2555,1.25435,1.25525,107800000.0
2009-01-22 00:41:00,1.255,1.2551,1.2549,1.2549,34400000.0
2009-01-22 00:42:00,1.25502,1.25513,1.2547,1.2547,12200000.0
2009-01-22 00:43:00,1.25495,1.25495,1.25495,1.25495,9800000.0
2009-01-22 00:44:00,1.25508,1.25509,1.25482,1.25496,21800000.0
2009-01-22 00:45:00,1.25503,1.25518,1.25493,1.25493,24800000.0
2009-01-22 00:46:00,1.25495,1.25495,1.25495,1.25495,4800000.0
2009-01-22 00:47:00,1.25458,1.25478,1.25454,1.25478,14400000.0
2009-01-22 00:48:00,1.25495,1.25495,1.25495,1.25495,29400000.0
2009-01-22 00:49:00,1.25475,1.25504,1.25475,1.25494,30400000.0
2009-01-22 00:50:00,1.25495,1.25495,1.25495,1.25495,12000000.0
2009-01-22 00:51:00,1.2546,1.25487,1.25442,1.25481,42200000.0
2009-01-22 00:52:00,1.25495,1.25495,1.25495,1.25495,5600000.0
2009-01-22 00:53:00,1.255,1.25515,1.255,1.25515,5600000.0
2009-01-22 00:54:00,1.25468,1.25488,1.25458,1.25463,19600000.0
2009-01-22 00:55:00,1.25525,1.2561,1.2551,1.25545,38200000.0
2009-01-22 00:56:00,1.25585,1.2562,1.25585,1.2562,14800000.0
2009-01-22 00:57:00,1.25625,1.25625,1.2554,1.25575,37600000.0
2009-01-22 00:58:00,1.25585,1.25585,1.25585,1.25585,1800000.0
2009-01-22 00:59:00,1.25585,1.25585,1.25515,1.25515,36400000.0
2009-01-22 01:00:00,1.25525,1.25525,1.25525,1.25525,1800000.0
2009-01-22 01:01:00,1.2552,1.2552,1.2552,1.2552,28200000.0
2009-01-22 01:02:00,1.25515,1.25515,1.25515,1.25515,1800000.0
2009-01-22 01:03:00,1.25525,1.25535,1.25525,1.25535,4200000.0
2009-01-22 01:04:00,1.25518,1.2554,1.25516,1.25537,70000000.0
2009-01-22 01:05:00,1.2555,1.25565,1.25545,1.2556,12000000.0
2009-01-22 01:06:00,1.2555,1.2555,1.2554,1.2554,3600000.0
2009-01-22 01:07:00,1.25546,1.25546,1.25504,1.25513,23800000.0
2009-01-22 01:08:00,1.25516,1.25548,1.25499,1.25515,45000000.0
2009-01-22 01:09:00,1.2555,1.2556,1.2554,1.2554,28000000.0
2009-01-22 01:10:00,1.2555,1.2556,1.2555,1.2556,6800000.0
2009-01-22 01:11:00,1.25565,1.25585,1.2554,1.2557,34800000.0
2009-01-22 01:12:00,1.2558,1.2559,1.25555,1.25565,23400000.0
2009-01-22 01:13:00,1.2558,1.2559,1.25535,1.2558,15600000.0
2009-01-22 01:14:00,1.2559,1.2562,1.2558,1.25605,41600000.0
2009-01-22 01:15:00,1.25615,1.25625,1.2558,1.2558,32200000.0
2009-01-22 01:16:00,1.2558,1.2561,1.25555,1.25575,40200000.0
2009-01-22 01:17:00,1.25605,1.25625,1.25595,1.2562,67200000.0
2009-01-22 01:18:00,1.25615,1.2563,1.2561,1.2563,41200000.0
2009-01-22 01:19:00,1.2563,1.25645,1.2561,1.25645,44800000.0
2009-01-22 01:20:00,1.2565,1.2565,1.2561,1.2565,72000000.0
2009-01-22 01:21:00,1.25625,1.2569,1.25625,1.2569,20400000.0
2009-01-22 01:22:00,1.257,1.2572,1.2566,1.25715,51600000.0
2009-01-22 01:23:00,1.25705,1.25725,1.25705,1.2572,14400000.0
2009-01-22 01:24:00,1.2572,1.2573,1.2572,1.2572,54200000.0
2009-01-22 01:25:00,1.2572,1.2573,1.2572,1.25725,30200000.0
2009-01-22 01:26:00,1.25735,1.2577,1.25725,1.2577,17400000.0
2009-01-22 01:27:00,1.2577,1.258,1.2576,1.258,16200000.0
2009-01-22 01:28:00,1.2577,1.2581,1.25755,1.2581,48600000.0
2009-01-22 01:29:00,1.2581,1.25825,1.25785,1.2581,29400000.0
2009-01-22 01:30:00,1.258,1.2584,1.258,1.2584,9400000.0
2009-01-22 01:31:00,1.2583,1.2583,1.2578,1.2579,25200000.0
2009-01-22 01:32:00,1.2579,1.2579,1.25715,1.25725,41600000.0
2009-01-22 01:33:00,1.25725,1.25805,1.25725,1.25735,26400000.0
2009-01-22 01:34:00,1.25745,1.25755,1.2573,1.2573,39800000.0
2009-01-22 01:35:00,1.2573,1.2574,1.25715,1.25715,46800000.0
2009-01-22 01:36:00,1.2572,1.2577,1.2571,1.25735,49000000.0
2009-01-22 01:37:00,1.25735,1.2576,1.25715,1.2576,50800000.0
2009-01-22 01:38:00,1.25735,1.2579,1.25725,1.2579,54600000.0
2009-01-22 01:39:00,1.258,1.2581,1.25735,1.25765,162200000.0
2009-01-22 01:40:00,1.25775,1.25885,1.25755,1.25875,38000000.0
2009-01-22 01:41:00,1.25885,1.2589,1.25885,1.2589,20000000.0
2009-01-22 01:42:00,1.25872,1.2589,1.25817,1.25872,15000000.0
2009-01-22 01:43:00,1.259,1.259,1.2589,1.2589,7200000.0
2009-01-22 01:44:00,1.25885,1.25885,1.25885,1.25885,5400000.0
2009-01-22 01:45:00,1.25885,1.2589,1.25885,1.2589,3600000.0
2009-01-22 01:46:00,1.259,1.259,1.259,1.259,1800000.0
2009-01-22 01:47:00,1.25915,1.25915,1.2589,1.2589,4600000.0
2009-01-22 01:48:00,1.25905,1.25935,1.25905,1.25935,4600000.0
2009-01-22 01:49:00,1.25915,1.2595,1.25915,1.25945,65600000.0
2009-01-22 01:50:00,1.2595,1.2595,1.25925,1.25925,20600000.0
2009-01-22 01:51:00,1.2594,1.26045,1.25935,1.26045,115200000.0
2009-01-22 01:52:00,1.2604,1.2604,1.25945,1.26005,69000000.0
2009-01-22 01:53:00,1.25985,1.25985,1.25965,1.25965,40000000.0
2009-01-22 01:54:00,1.2597,1.2599,1.25965,1.25965,30600000.0
2009-01-22 01:55:00,1.25965,1.2599,1.25955,1.25955,19200000.0
2009-01-22 01:56:00,1.2597,1.2599,1.25955,1.25955,18000000.0
2009-01-22 01:57:00,1.25965,1.26,1.25965,1.25985,13400000.0
2009-01-22 01:58:00,1.25985,1.2601,1.25965,1.25985,18400000.0
2009-01-22 01:59:00,1.2599,1.2599,1.2597,1.2597,36400000.0
2009-01-22 02:00:00,1.2595,1.2604,1.2595,1.26025,35800000.0
2009-01-22 02:01:00,1.25995,1.2605,1.25995,1.2605,35800000.0
2009-01-22 02:02:00,1.26095,1.26095,1.2607,1.26085,54600000.0
2009-01-22 02:03:00,1.2608,1.2609,1.26045,1.2606,13200000.0
2009-01-22 02:04:00,1.2605,1.2605,1.2605,1.2605,3600000.0
2009-01-22 02:05:00,1.26055,1.2606,1.26055,1.26055,19800000.0
2009-01-22 02:06:00,1.2602,1.2602,1.25885,1.25905,153800000.0
2009-01-22 02:07:00,1.25905,1.25935,1.25905,1.25935,11000000.0
2009-01-22 02:08:00,1.25905,1.25955,1.25885,1.25885,42600000.0
2009-01-22 02:09:00,1.25905,1.25935,1.259,1.2592,35800000.0
2009-01-22 02:10:00,1.25889,1.25909,1.25873,1.25909,38400000.0
2009-01-22 02:11:00,1.25925,1.25935,1.25925,1.25935,30200000.0
2009-01-22 02:12:00,1.25945,1.25955,1.2594,1.25955,24400000.0
2009-01-22 02:13:00,1.2597,1.2603,1.2597,1.26005,51000000.0
2009-01-22 02:14:00,1.2601,1.2607,1.25975,1.2607,134800000.0
2009-01-22 02:15:00,1.26075,1.26095,1.2601,1.2601,147200000.0
2009-01-22 02:16:00,1.26015,1.2602,1.26,1.26,49600000.0
2009-01-22 02:17:00,1.26,1.2605,1.26,1.2605,50400000.0
2009-01-22 02:18:00,1.26055,1.2606,1.26055,1.2606,46200000.0
2009-01-22 02:19:00,1.2606,1.2611,1.2606,1.2611,38000000.0
2009-01-22 02:20:00,1.2611,1.26145,1.26095,1.26105,59400000.0
2009-01-22 02:21:00,1.2611,1.2611,1.2611,1.2611,1800000.0
2009-01-22 02:22:00,1.2611,1.2611,1.26035,1.26085,45200000.0
2009-01-22 02:23:00,1.2608,1.2608,1.25945,1.2597,120600000.0
2009-01-22 02:24:00,1.2597,1.2597,1.259,1.2593,75600000.0
2009-01-22 02:25:00,1.2593,1.2594,1.2587,1.259,62000000.0
2009-01-22 02:26:00,1.2588,1.259,1.2588,1.2588,39800000.0
2009-01-22 02:27:00,1.2589,1.2589,1.25885,1.25885,4800000.0
2009-01-22 02:28:00,1.25885,1.25885,1.25865,1.25865,26800000.0
2009-01-22 02:29:00,1.25875,1.25895,1.25875,1.25895,25600000.0
2009-01-22 02:30:00,1.25895,1.25895,1.25895,1.25895,4800000.0
2009-01-22 02:31:00,1.25895,1.25895,1.2587,1.2587,71400000.0
2009-01-22 02:32:00,1.2588,1.2594,1.2588,1.2594,17400000.0
2009-01-22 02:33:00,1.2594,1.2594,1.25895,1.259,13200000.0
2009-01-22 02:34:00,1.25915,1.26005,1.25895,1.26005,14600000.0
2009-01-22 02:35:00,1.26005,1.26035,1.25995,1.26035,29000000.0
2009-01-22 02:36:00,1.26035,1.26045,1.2599,1.26045,37800000.0
2009-01-22 02:37:00,1.26,1.26035,1.26,1.26035,7800000.0
2009-01-22 02:38:00,1.26035,1.2607,1.26035,1.2607,8400000.0
2009-01-22 02:39:00,1.26075,1.26085,1.26075,1.26085,6000000.0
2009-01-22 02:40:00,1.2609,1.26105,1.2609,1.26105,12600000.0
2009-01-22 02:41:00,1.261,1.26115,1.261,1.26115,7800000.0
2009-01-22 02:42:00,1.2612,1.2612,1.26115,1.26115,9600000.0
2009-01-22 02:43:00,1.26115,1.2612,1.26045,1.26045,25800000.0
2009-01-22 02:44:00,1.26055,1.26085,1.26055,1.26085,13800000.0
2009-01-22 02:45:00,1.26072,1.26072,1.26019,1.26068,26200000.0
2009-01-22 02:46:00,1.261,1.2612,1.261,1.2612,16200000.0
2009-01-22 02:47:00,1.26125,1.26125,1.2606,1.2606,9600000.0
2009-01-22 02:48:00,1.26056,1.2607,1.26038,1.2605,40200000.0
2009-01-22 02:49:00,1.2606,1.26104,1.26045,1.26078,60000000.0
2009-01-22 02:50:00,1.26054,1.26066,1.26017,1.26057,42600000.0
2009-01-22 02:51:00,1.261,1.261,1.261,1.261,1800000.0
2009-01-22 02:52:00,1.26085,1.2612,1.2606,1.26105,17000000.0
2009-01-22 02:53:00,1.2612,1.26145,1.2606,1.26145,44200000.0
2009-01-22 02:54:00,1.26145,1.26145,1.2607,1.26075,27600000.0
2009-01-22 02:55:00,1.2608,1.2608,1.2608,1.2608,3600000.0
2009-01-22 02:56:00,1.2608,1.26085,1.2608,1.26085,3600000.0
2009-01-22 02:57:00,1.26085,1.26085,1.26085,1.26085,3600000.0
2009-01-22 02:58:00,1.26075,1.26075,1.26075,1.26075,1800000.0
2009-01-22 02:59:00,1.2607,1.2607,1.2606,1.26065,11800000.0
2009-01-22 03:00:00,1.2607,1.2607,1.2606,1.2606,14800000.0
2009-01-22 03:01:00,1.2604,1.2607,1.25985,1.26025,41800000.0
2009-01-22 03:02:00,1.26075,1.2609,1.26075,1.2609,7200000.0
2009-01-22 03:03:00,1.26031,1.26075,1.26027,1.26065,32000000.0
2009-01-22 03:04:00,1.26065,1.2607,1.2603,1.26035,15400000.0
2009-01-22 03:05:00,1.2604,1.2604,1.25985,1.25985,5600000.0
2009-01-22 03:06:00,1.2598,1.2598,1.2598,1.2598,1800000.0
2009-01-22 03:07:00,1.25995,1.2601,1.2586,1.2601,51400000.0
2009-01-22 03:08:00,1.2602,1.2602,1.2601,1.2601,3600000.0
2009-01-22 03:09:00,1.26015,1.26085,1.25995,1.2602,36200000.0
2009-01-22 03:10:00,1.2602,1.26075,1.2602,1.26055,23000000.0
2009-01-22 03:11:00,1.26055,1.26065,1.2605,1.26065,38600000.0
2009-01-22 03:12:00,1.26055,1.26055,1.26055,1.26055,4200000.0
2009-01-22 03:13:00,1.26045,1.2605,1.26045,1.2605,16000000.0
2009-01-22 03:14:00,1.26065,1.26065,1.26045,1.2605,24000000.0
2009-01-22 03:15:00,1.2606,1.26085,1.26045,1.26045,4600000.0
2009-01-22 03:16:00,1.26054,1.26056,1.26038,1.26047,22200000.0
2009-01-22 03:17:00,1.26044,1.26048,1.26022,1.26027,46800000.0
2009-01-22 03:18:00,1.2607,1.2609,1.2607,1.2609,5000000.0
2009-01-22 03:19:00,1.26035,1.26074,1.26033,1.26046,31000000.0
2009-01-22 03:20:00,1.26059,1.26059,1.25995,1.26047,37600000.0
2009-01-22 03:21:00,1.26105,1.26115,1.26105,1.26115,7800000.0
2009-01-22 03:22:00,1.26105,1.2612,1.26105,1.2612,9000000.0
2009-01-22 03:23:00,1.26125,1.2617,1.26125,1.2617,5400000.0
2009-01-22 03:24:00,1.2618,1.26405,1.2618,1.26395,49000000.0
2009-01-22 03:25:00,1.26375,1.2638,1.2637,1.2638,9000000.0
2009-01-22 03:26:00,1.2634,1.26361,1.26306,1.26311,23800000.0
2009-01-22 03:27:00,1.26385,1.26385,1.2638,1.2638,5400000.0
2009-01-22 03:28:00,1.2638,1.2638,1.26375,1.26375,7200000.0
2009-01-22 03:29:00,1.26365,1.26365,1.26365,1.26365,1800000.0
2009-01-22 03:30:00,1.26355,1.26355,1.26355,1.26355,1800000.0
2009-01-22 03:31:00,1.2635,1.2635,1.2635,1.2635,1800000.0
2009-01-22 03:32:00,1.2635,1.2635,1.26285,1.2629,12400000.0
2009-01-22 03:33:00,1.26305,1.26305,1.26305,1.26305,1800000.0
2009-01-22 03:34:00,1.26308,1.26308,1.26279,1.26288,22000000.0
2009-01-22 03:35:00,1.2628,1.2635,1.26275,1.26275,10400000.0
2009-01-22 03:36:00,1.26273,1.26306,1.26239,1.26292,37200000.0
2009-01-22 03:37:00,1.263,1.263,1.26209,1.26242,25200000.0
2009-01-22 03:38:00,1.26295,1.26295,1.26295,1.26295,7200000.0
2009-01-22 03:39:00,1.26295,1.26295,1.26295,1.26295,5400000.0
2009-01-22 03:40:00,1.2629,1.26305,1.2629,1.26295,21600000.0
2009-01-22 03:41:00,1.2627,1.2627,1.2627,1.2627,1800000.0
2009-01-22 03:42:00,1.26275,1.26275,1.26275,1.26275,1800000.0
2009-01-22 03:43:00,1.2627,1.2627,1.2622,1.2623,14800000.0
2009-01-22 03:44:00,1.2621,1.2621,1.2617,1.2618,9000000.0
2009-01-22 03:45:00,1.2617,1.2617,1.2605,1.2614,71000000.0
2009-01-22 03:46:00,1.26094,1.26152,1.26081,1.26152,23800000.0
2009-01-22 03:47:00,1.2614,1.26145,1.26115,1.2612,17000000.0
2009-01-22 03:48:00,1.2612,1.2614,1.2612,1.2612,12600000.0
2009-01-22 03:49:00,1.2612,1.26145,1.2612,1.26145,19600000.0
2009-01-22 03:50:00,1.2616,1.2616,1.26015,1.26015,136600000.0
2009-01-22 03:51:00,1.25995,1.26005,1.25885,1.2593,108200000.0
2009-01-22 03:52:00,1.25865,1.2599,1.2573,1.2583,183000000.0
2009-01-22 03:53:00,1.2579,1.25815,1.2579,1.25815,24400000.0
2009-01-22 03:54:00,1.2582,1.2583,1.2582,1.2583,18000000.0
2009-01-22 03:55:00,1.2583,1.2583,1.25805,1.25805,15400000.0
2009-01-22 03:56:00,1.25825,1.25825,1.25825,1.25825,9000000.0
2009-01-22 03:57:00,1.2582,1.2582,1.25795,1.25795,24400000.0
2009-01-22 03:58:00,1.25805,1.2582,1.258,1.25815,50800000.0
2009-01-22 03:59:00,1.25815,1.25815,1.2576,1.25775,33400000.0
2009-01-22 04:00:00,1.25785,1.258,1.25755,1.2578,87400000.0
2009-01-22 04:01:00,1.2578,1.2578,1.2578,1.2578,6400000.0
2009-01-22 04:02:00,1.2577,1.2577,1.2577,1.2577,9000000.0
2009-01-22 04:03:00,1.25743,1.25758,1.25743,1.25747,41200000.0
2009-01-22 04:04:00,1.2577,1.2577,1.2573,1.2573,8800000.0
2009-01-22 04:05:00,1.2576,1.2577,1.2573,1.2576,76800000.0
2009-01-22 04:06:00,1.2576,1.2576,1.2576,1.2576,6400000.0
2009-01-22 04:07:00,1.2575,1.2575,1.25695,1.25695,26000000.0
2009-01-22 04:08:00,1.2568,1.25715,1.2568,1.25715,125000000.0
2009-01-22 04:09:00,1.2572,1.25765,1.2572,1.25745,57000000.0
2009-01-22 04:10:00,1.2575,1.2575,1.2575,1.2575,2400000.0
2009-01-22 04:11:00,1.2575,1.2576,1.2575,1.2576,26400000.0
2009-01-22 04:12:00,1.25705,1.25795,1.25675,1.2572,116000000.0
2009-01-22 04:13:00,1.2572,1.2572,1.25675,1.2571,102600000.0
2009-01-22 04:14:00,1.2571,1.2572,1.2571,1.2572,22000000.0
2009-01-22 04:15:00,1.25825,1.2588,1.2568,1.2574,151400000.0
2009-01-22 04:16:00,1.2574,1.2574,1.2573,1.2573,21800000.0
2009-01-22 04:17:00,1.25745,1.25755,1.25745,1.25755,11400000.0
2009-01-22 04:18:00,1.2577,1.25835,1.2576,1.25835,34600000.0
2009-01-22 04:19:00,1.25835,1.25845,1.25735,1.25765,105400000.0
2009-01-22 04:20:00,1.258,1.2581,1.258,1.2581,10000000.0
2009-01-22 04:21:00,1.2581,1.2581,1.2581,1.2581,6000000.0
2009-01-22 04:22:00,1.2581,1.2581,1.2581,1.2581,6000000.0
2009-01-22 04:23:00,1.25835,1.2586,1.25835,1.2586,5800000.0
2009-01-22 04:24:00,1.25835,1.2586,1.25835,1.25835,5800000.0
2009-01-22 04:25:00,1.2586,1.2586,1.25795,1.2581,14000000.0
2009-01-22 04:26:00,1.2581,1.2581,1.2581,1.2581,1200000.0
2009-01-22 04:27:00,1.2579,1.25799,1.25761,1.25761,113200000.0
2009-01-22 04:28:00,1.25786,1.25832,1.25786,1.25827,18800000.0
2009-01-22 04:29:00,1.25835,1.25835,1.25835,1.25835,4800000.0
2009-01-22 04:30:00,1.25837,1.25837,1.25791,1.25805,29800000.0
2009-01-22 04:31:00,1.25813,1.2582,1.25813,1.2582,8800000.0
2009-01-22 04:32:00,1.25797,1.25835,1.25775,1.25812,52200000.0
2009-01-22 04:33:00,1.2581,1.25838,1.2581,1.25838,30600000.0
2009-01-22 04:34:00,1.25855,1.25905,1.2584,1.2584,35800000.0
2009-01-22 04:35:00,1.25845,1.25845,1.25845,1.25845,4800000.0
2009-01-22 04:36:00,1.25822,1.25839,1.25801,1.2582,66800000.0
2009-01-22 04:37:00,1.25845,1.25845,1.25845,1.25845,2400000.0
2009-01-22 04:38:00,1.25845,1.2592,1.25845,1.25865,135400000.0
2009-01-22 04:39:00,1.25865,1.25925,1.25865,1.25925,50400000.0
2009-01-22 04:40:00,1.2593,1.2593,1.2593,1.2593,4800000.0
2009-01-22 04:41:00,1.2592,1.2595,1.25835,1.2595,105600000.0
2009-01-22 04:42:00,1.2595,1.2595,1.2586,1.2586,29400000.0
2009-01-22 04:43:00,1.25875,1.25875,1.25875,1.25875,31800000.0
2009-01-22 04:44:00,1.25865,1.25865,1.25865,1.25865,6400000.0
2009-01-22 04:45:00,1.25905,1.25905,1.25905,1.25905,2400000.0
2009-01-22 04:46:00,1.25915,1.2596,1.2585,1.2596,39600000.0
2009-01-22 04:47:00,1.2596,1.26075,1.2592,1.26005,117400000.0
2009-01-22 04:48:00,1.26035,1.26045,1.25955,1.25955,51400000.0
2009-01-22 04:49:00,1.25935,1.25985,1.25895,1.2591,38200000.0
2009-01-22 04:50:00,1.2597,1.2603,1.25905,1.2603,121800000.0
2009-01-22 04:51:00,1.26005,1.26005,1.25925,1.25925,29400000.0
2009-01-22 04:52:00,1.2594,1.2594,1.259,1.259,18000000.0
2009-01-22 04:53:00,1.25885,1.2591,1.25865,1.25865,36000000.0
2009-01-22 04:54:00,1.259,1.2591,1.25865,1.25865,27000000.0
2009-01-22 04:55:00,1.25875,1.25875,1.258,1.2587,53800000.0
2009-01-22 04:56:00,1.25885,1.25885,1.25845,1.2587,27800000.0
2009-01-22 04:57:00,1.25895,1.25945,1.2588,1.259,69600000.0
2009-01-22 04:58:00,1.25935,1.2594,1.2587,1.2589,35800000.0
2009-01-22 04:59:00,1.2591,1.2591,1.25875,1.259,65600000.0
2009-01-22 05:00:00,1.25905,1.25905,1.25855,1.25855,40400000.0
2009-01-22 05:01:00,1.25855,1.25855,1.25855,1.25855,6400000.0
2009-01-22 05:02:00,1.2587,1.25885,1.2587,1.25885,27000000.0
2009-01-22 05:03:00,1.25885,1.25885,1.25885,1.25885,6400000.0
2009-01-22 05:04:00,1.25885,1.25885,1.2583,1.2583,29400000.0
2009-01-22 05:05:00,1.2587,1.25885,1.2587,1.25875,36000000.0
2009-01-22 05:06:00,1.25875,1.25885,1.25875,1.25885,45000000.0
2009-01-22 05:07:00,1.25885,1.25885,1.25885,1.25885,6400000.0
2009-01-22 05:08:00,1.25885,1.25885,1.2583,1.2583,20400000.0
2009-01-22 05:09:00,1.25845,1.25845,1.258,1.25815,25400000.0
2009-01-22 05:10:00,1.2581,1.2581,1.2581,1.2581,5000000.0
2009-01-22 05:11:00,1.2581,1.2581,1.2581,1.2581,1000000.0
2009-01-22 05:12:00,1.2581,1.2581,1.2571,1.2574,19000000.0
2009-01-22 05:13:00,1.2576,1.25775,1.2576,1.25775,57800000.0
2009-01-22 05:14:00,1.2578,1.2584,1.2571,1.2583,75800000.0
2009-01-22 05:15:00,1.25835,1.25835,1.25835,1.25835,6400000.0
2009-01-22 05:16:00,1.25825,1.25835,1.25825,1.25835,18000000.0
2009-01-22 05:17:00,1.25835,1.25835,1.2579,1.258,22600000.0
2009-01-22 05:18:00,1.258,1.258,1.258,1.258,20200000.0
2009-01-22 05:19:00,1.258,1.25825,1.25795,1.25795,54200000.0
2009-01-22 05:20:00,1.258,1.258,1.2575,1.2575,48400000.0
2009-01-22 05:21:00,1.2575,1.2575,1.2569,1.2573,62600000.0
2009-01-22 05:22:00,1.2573,1.2573,1.2573,1.2573,6400000.0
2009-01-22 05:23:00,1.25745,1.2575,1.2571,1.2571,35800000.0
2009-01-22 05:24:00,1.2573,1.2573,1.2573,1.2573,4800000.0
2009-01-22 05:25:00,1.2575,1.2577,1.2575,1.2577,33400000.0
2009-01-22 05:26:00,1.2577,1.2577,1.2577,1.2577,6400000.0
2009-01-22 05:27:00,1.25731,1.25748,1.25722,1.25742,67800000.0
2009-01-22 05:28:00,1.25727,1.25758,1.25727,1.25758,34400000.0
2009-01-22 05:29:00,1.25743,1.25747,1.25731,1.25746,19200000.0
2009-01-22 05:30:00,1.25745,1.2575,1.25745,1.2575,4800000.0
2009-01-22 05:31:00,1.25749,1.25769,1.25748,1.25758,76000000.0
2009-01-22 05:32:00,1.2575,1.2575,1.2575,1.2575,7200000.0
2009-01-22 05:33:00,1.25758,1.25767,1.25735,1.25743,41600000.0
2009-01-22 05:34:00,1.2579,1.25825,1.25755,1.2578,73400000.0
2009-01-22 05:35:00,1.2578,1.2583,1.2578,1.2583,17000000.0
2009-01-22 05:36:00,1.25845,1.2591,1.25765,1.25845,139600000.0
2009-01-22 05:37:00,1.2586,1.2593,1.2586,1.2589,98600000.0
2009-01-22 05:38:00,1.25895,1.25895,1.25895,1.25895,6400000.0
2009-01-22 05:39:00,1.25905,1.2591,1.2587,1.259,40800000.0
2009-01-22 05:40:00,1.2592,1.2592,1.2589,1.2589,33400000.0
2009-01-22 05:41:00,1.25895,1.25945,1.2582,1.25835,199400000.0
2009-01-22 05:42:00,1.259,1.2591,1.2582,1.2591,58800000.0
2009-01-22 05:43:00,1.2591,1.2593,1.25815,1.25815,65400000.0
2009-01-22 05:44:00,1.2584,1.2593,1.2584,1.25895,85000000.0
2009-01-22 05:45:00,1.2592,1.2593,1.2582,1.25895,88800000.0
2009-01-22 05:46:00,1.2592,1.2594,1.2592,1.2594,65400000.0
2009-01-22 05:47:00,1.25905,1.25905,1.25785,1.2584,71800000.0
2009-01-22 05:48:00,1.25855,1.25855,1.25855,1.25855,6400000.0
2009-01-22 05:49:00,1.25892,1.25915,1.2585,1.2585,61000000.0
2009-01-22 05:50:00,1.25835,1.25835,1.25785,1.25785,30200000.0
2009-01-22 05:51:00,1.258,1.25845,1.258,1.25845,53800000.0
2009-01-22 05:52:00,1.25845,1.25855,1.25845,1.25855,17800000.0
2009-01-22 05:53:00,1.25855,1.25855,1.25855,1.25855,6400000.0
2009-01-22 05:54:00,1.25837,1.25852,1.25829,1.25833,84000000.0
2009-01-22 05:55:00,1.25845,1.2586,1.25839,1.25842,102400000.0
2009-01-22 05:56:00,1.25844,1.2585,1.25787,1.25826,70200000.0
2009-01-22 05:57:00,1.25855,1.25855,1.25785,1.2584,41200000.0
2009-01-22 05:58:00,1.2586,1.25865,1.2586,1.25865,17800000.0
2009-01-22 05:59:00,1.2583,1.2583,1.25762,1.25762,151400000.0
2009-01-22 06:00:00,1.258,1.258,1.258,1.258,6400000.0
2009-01-22 06:01:00,1.2582,1.25846,1.25809,1.25809,58800000.0
2009-01-22 06:02:00,1.25808,1.25829,1.25802,1.25805,55400000.0
2009-01-22 06:03:00,1.25794,1.25794,1.25749,1.25749,28000000.0
2009-01-22 06:04:00,1.25855,1.2587,1.25785,1.25785,38400000.0
2009-01-22 06:05:00,1.258,1.258,1.2579,1.2579,15400000.0
2009-01-22 06:06:00,1.2579,1.2579,1.2579,1.2579,6400000.0
2009-01-22 06:07:00,1.25875,1.25895,1.2577,1.2577,51600000.0
2009-01-22 06:08:00,1.2579,1.2579,1.2579,1.2579,6400000.0
2009-01-22 06:09:00,1.2578,1.2579,1.2578,1.2579,20600000.0
2009-01-22 06:10:00,1.2579,1.2579,1.2579,1.2579,6400000.0
2009-01-22 06:11:00,1.25772,1.2579,1.25759,1.25774,176200000.0
2009-01-22 06:12:00,1.25765,1.2577,1.25715,1.25715,53800000.0
2009-01-22 06:13:00,1.2572,1.2572,1.2571,1.2572,23600000.0
2009-01-22 06:14:00,1.25683,1.25715,1.25659,1.25715,68200000.0
2009-01-22 06:15:00,1.2571,1.2571,1.2569,1.2569,17800000.0
2009-01-22 06:16:00,1.25695,1.25695,1.25695,1.25695,8800000.0
2009-01-22 06:17:00,1.25688,1.2571,1.25669,1.2571,182400000.0
2009-01-22 06:18:00,1.2571,1.25712,1.25669,1.25702,195200000.0
2009-01-22 06:19:00,1.25692,1.25699,1.25672,1.25677,174300000.0
2009-01-22 06:20:00,1.25695,1.25695,1.25695,1.25695,4800000.0
2009-01-22 06:21:00,1.25695,1.2571,1.25695,1.2571,25000000.0
2009-01-22 06:22:00,1.2571,1.25725,1.25705,1.25705,56000000.0
2009-01-22 06:23:00,1.2571,1.2574,1.25705,1.25715,79800000.0
2009-01-22 06:24:00,1.2571,1.2571,1.25675,1.25695,40000000.0
2009-01-22 06:25:00,1.25695,1.258,1.25685,1.258,113000000.0
2009-01-22 06:26:00,1.25745,1.25745,1.25745,1.25745,9000000.0
2009-01-22 06:27:00,1.2576,1.2576,1.2576,1.2576,6400000.0
2009-01-22 06:28:00,1.25685,1.25754,1.25685,1.25743,112400000.0
2009-01-22 06:29:00,1.25775,1.25775,1.25775,1.25775,9000000.0
2009-01-22 06:30:00,1.2578,1.25825,1.2578,1.25815,92200000.0
2009-01-22 06:31:00,1.25825,1.25825,1.25825,1.25825,6400000.0
2009-01-22 06:32:00,1.25825,1.25825,1.25815,1.25825,50200000.0
2009-01-22 06:33:00,1.25815,1.25825,1.25815,1.25815,142800000.0
2009-01-22 06:34:00,1.25815,1.25815,1.25795,1.25795,22800000.0
2009-01-22 06:35:00,1.258,1.258,1.258,1.258,2400000.0
2009-01-22 06:36:00,1.258,1.25825,1.258,1.258,88600000.0
2009-01-22 06:37:00,1.258,1.258,1.258,1.258,52800000.0
2009-01-22 06:38:00,1.258,1.258,1.258,1.258,2400000.0
2009-01-22 06:39:00,1.25795,1.25816,1.25783,1.25783,23400000.0
2009-01-22 06:40:00,1.258,1.258,1.258,1.258,2400000.0
2009-01-22 06:41:00,1.258,1.258,1.258,1.258,13800000.0
2009-01-22 06:42:00,1.258,1.258,1.258,1.258,2400000.0
2009-01-22 06:43:00,1.258,1.258,1.258,1.258,25200000.0
2009-01-22 06:44:00,1.258,1.258,1.25795,1.258,45600000.0
2009-01-22 06:45:00,1.258,1.258,1.25795,1.25795,99000000.0
2009-01-22 06:46:00,1.25795,1.258,1.2579,1.258,81400000.0
2009-01-22 06:47:00,1.2581,1.25815,1.25805,1.2581,28400000.0
2009-01-22 06:48:00,1.25815,1.25815,1.2581,1.2581,16800000.0
2009-01-22 06:49:00,1.25805,1.25805,1.25805,1.25805,3200000.0
2009-01-22 06:50:00,1.2581,1.25815,1.25795,1.258,27200000.0
2009-01-22 06:51:00,1.2579,1.258,1.2579,1.258,8000000.0
2009-01-22 06:52:00,1.258,1.258,1.258,1.258,13800000.0
2009-01-22 06:53:00,1.2579,1.258,1.2579,1.258,7200000.0
2009-01-22 06:54:00,1.25815,1.25815,1.2579,1.2579,14000000.0
2009-01-22 06:55:00,1.2581,1.25815,1.25805,1.25815,22400000.0
2009-01-22 06:56:00,1.25765,1.25787,1.25745,1.25769,72200000.0
2009-01-22 06:57:00,1.25772,1.25787,1.25772,1.25786,27200000.0
2009-01-22 06:58:00,1.25779,1.25793,1.25768,1.2577,62000000.0
2009-01-22 06:59:00,1.25766,1.2581,1.25762,1.25782,113400000.0
2009-01-22 07:00:00,1.25815,1.25815,1.25815,1.25815,2400000.0
2009-01-22 07:01:00,1.25815,1.25815,1.25805,1.25815,20400000.0
2009-01-22 07:02:00,1.25798,1.2582,1.25756,1.2582,100600000.0
2009-01-22 07:03:00,1.25793,1.25823,1.25782,1.25786,68600000.0
2009-01-22 07:04:00,1.25805,1.2581,1.258,1.2581,25800000.0
2009-01-22 07:05:00,1.25795,1.25815,1.25795,1.258,77600000.0
2009-01-22 07:06:00,1.258,1.258,1.258,1.258,16200000.0
2009-01-22 07:07:00,1.2581,1.2586,1.25785,1.25785,95200000.0
2009-01-22 07:08:00,1.258,1.258,1.258,1.258,13800000.0
2009-01-22 07:09:00,1.2578,1.25835,1.2576,1.2576,88000000.0
2009-01-22 07:10:00,1.25801,1.25801,1.25764,1.2579,64200000.0
2009-01-22 07:11:00,1.2581,1.2581,1.258,1.258,46000000.0
2009-01-22 07:12:00,1.258,1.258,1.258,1.258,37200000.0
2009-01-22 07:13:00,1.258,1.2581,1.258,1.2581,36600000.0
2009-01-22 07:14:00,1.25825,1.2583,1.2581,1.25825,57000000.0
2009-01-22 07:15:00,1.25815,1.25815,1.25795,1.258,44000000.0
2009-01-22 07:16:00,1.258,1.2582,1.258,1.2582,29200000.0
2009-01-22 07:17:00,1.25825,1.25825,1.25825,1.25825,9600000.0
2009-01-22 07:18:00,1.25825,1.25845,1.25825,1.2584,55200000.0
2009-01-22 07:19:00,1.25845,1.25855,1.2582,1.25835,132600000.0
2009-01-22 07:20:00,1.25835,1.25835,1.25805,1.25805,36600000.0
2009-01-22 07:21:00,1.25805,1.2581,1.258,1.258,82200000.0
2009-01-22 07:22:00,1.25779,1.25793,1.25738,1.25774,66600000.0
2009-01-22 07:23:00,1.258,1.2587,1.258,1.25825,56400000.0
2009-01-22 07:24:00,1.25793,1.25798,1.25763,1.2578,197000000.0
2009-01-22 07:25:00,1.25803,1.25807,1.25767,1.25797,112000000.0
2009-01-22 07:26:00,1.2582,1.2593,1.25795,1.258,208000000.0
2009-01-22 07:27:00,1.258,1.25835,1.25795,1.2581,56000000.0
2009-01-22 07:28:00,1.25805,1.2582,1.25805,1.2582,35600000.0
2009-01-22 07:29:00,1.25815,1.25815,1.25795,1.25795,24400000.0
2009-01-22 07:30:00,1.258,1.258,1.258,1.258,8800000.0
2009-01-22 07:31:00,1.25777,1.25791,1.25767,1.25767,129000000.0
2009-01-22 07:32:00,1.258,1.25805,1.258,1.25805,17800000.0
2009-01-22 07:33:00,1.25805,1.25835,1.25785,1.25805,55200000.0
2009-01-22 07:34:00,1.25805,1.25805,1.25805,1.25805,6400000.0
2009-01-22 07:35:00,1.25779,1.25836,1.25778,1.25778,145800000.0
2009-01-22 07:36:00,1.25778,1.25818,1.25778,1.25818,195400000.0
2009-01-22 07:37:00,1.25825,1.25865,1.2579,1.25805,74000000.0
2009-01-22 07:38:00,1.25805,1.25805,1.25805,1.25805,6400000.0
2009-01-22 07:39:00,1.25805,1.25815,1.25805,1.25815,25200000.0
2009-01-22 07:40:00,1.25805,1.25805,1.25805,1.25805,6400000.0
2009-01-22 07:41:00,1.25795,1.25809,1.25787,1.25802,112000000.0
2009-01-22 07:42:00,1.25814,1.25845,1.25783,1.25813,81800000.0
2009-01-22 07:43:00,1.25815,1.25815,1.25805,1.25805,18000000.0
2009-01-22 07:44:00,1.25805,1.25805,1.25805,1.25805,6400000.0
2009-01-22 07:45:00,1.25783,1.2582,1.25783,1.2582,25200000.0
2009-01-22 07:46:00,1.25801,1.25819,1.25781,1.2581,40400000.0
2009-01-22 07:47:00,1.25809,1.25811,1.25767,1.25767,85600000.0
2009-01-22 07:48:00,1.258,1.258,1.258,1.258,12000000.0
2009-01-22 07:49:00,1.25764,1.25771,1.25748,1.25762,52600000.0
2009-01-22 07:50:00,1.2579,1.25805,1.2577,1.25805,38000000.0
2009-01-22 07:51:00,1.25805,1.25805,1.25805,1.25805,6400000.0
2009-01-22 07:52:00,1.25811,1.25819,1.2578,1.25808,167200000.0
2009-01-22 07:53:00,1.2578,1.25825,1.2578,1.25788,207200000.0
2009-01-22 07:54:00,1.25793,1.2584,1.25793,1.25808,188200000.0
2009-01-22 07:55:00,1.258,1.258,1.258,1.258,4800000.0
2009-01-22 07:56:00,1.2583,1.2583,1.2583,1.2583,2400000.0
2009-01-22 07:57:00,1.25792,1.25831,1.2579,1.25831,241800000.0
2009-01-22 07:58:00,1.25813,1.25822,1.25785,1.2582,213800000.0
2009-01-22 07:59:00,1.25845,1.25845,1.25805,1.25805,31800000.0
2009-01-22 08:00:00,1.25825,1.2593,1.25825,1.2593,76600000.0
2009-01-22 08:01:00,1.2592,1.26015,1.2592,1.26015,135200000.0
2009-01-22 08:02:00,1.26025,1.2604,1.25895,1.259,153400000.0
2009-01-22 08:03:00,1.2591,1.2591,1.2591,1.2591,9000000.0
2009-01-22 08:04:00,1.2591,1.25995,1.2589,1.2589,37000000.0
2009-01-22 08:05:00,1.25925,1.25925,1.25925,1.25925,15400000.0
2009-01-22 08:06:00,1.2593,1.2593,1.2593,1.2593,6400000.0
2009-01-22 08:07:00,1.25908,1.25938,1.25908,1.25917,95399999.0
2009-01-22 08:08:00,1.2593,1.2593,1.25905,1.25905,15400000.0
2009-01-22 08:09:00,1.2591,1.2591,1.2591,1.2591,6400000.0
2009-01-22 08:10:00,1.2592,1.2592,1.2579,1.25805,113600000.0
2009-01-22 08:11:00,1.25825,1.25835,1.25825,1.25835,24800000.0
2009-01-22 08:12:00,1.25814,1.25859,1.25797,1.25826,146200000.0
2009-01-22 08:13:00,1.25835,1.25875,1.25835,1.2585,95800000.0
2009-01-22 08:14:00,1.25845,1.25845,1.25815,1.25825,135600000.0
2009-01-22 08:15:00,1.25825,1.25825,1.2581,1.25815,105000000.0
2009-01-22 08:16:00,1.25815,1.25835,1.25795,1.25795,56800000.0
2009-01-22 08:17:00,1.25805,1.25805,1.25805,1.25805,2400000.0
2009-01-22 08:18:00,1.25805,1.25805,1.25805,1.25805,15800000.0
2009-01-22 08:19:00,1.25805,1.25805,1.25805,1.25805,7200000.0
2009-01-22 08:20:00,1.25805,1.25825,1.2578,1.25825,30000000.0
2009-01-22 08:21:00,1.25825,1.25825,1.25825,1.25825,6400000.0
2009-01-22 08:22:00,1.25825,1.25825,1.258,1.258,8800000.0
2009-01-22 08:23:00,1.25793,1.25815,1.25755,1.25773,152400000.0
2009-01-22 08:24:00,1.2579,1.2583,1.2577,1.25788,234400000.0
2009-01-22 08:25:00,1.25815,1.25834,1.25798,1.25815,188600000.0
2009-01-22 08:26:00,1.25785,1.25823,1.25758,1.25802,86200000.0
2009-01-22 08:27:00,1.25805,1.25805,1.25805,1.25805,2400000.0
2009-01-22 08:28:00,1.25805,1.2581,1.258,1.2581,26800000.0
2009-01-22 08:29:00,1.2581,1.2581,1.2579,1.2579,9600000.0
2009-01-22 08:30:00,1.2579,1.2579,1.2576,1.25765,65400000.0
2009-01-22 08:31:00,1.25765,1.2577,1.25675,1.2575,147000000.0
2009-01-22 08:32:00,1.25755,1.25755,1.25695,1.2573,88000000.0
2009-01-22 08:33:00,1.2573,1.2573,1.25705,1.25705,20400000.0
2009-01-22 08:34:00,1.25725,1.25725,1.25705,1.25705,20400000.0
2009-01-22 08:35:00,1.2571,1.2571,1.2571,1.2571,9600000.0
2009-01-22 08:36:00,1.2571,1.2571,1.2571,1.2571,2400000.0
2009-01-22 08:37:00,1.2571,1.2572,1.2571,1.2571,19800000.0
2009-01-22 08:38:00,1.2571,1.2571,1.2571,1.2571,7200000.0
2009-01-22 08:39:00,1.2571,1.2572,1.25695,1.25695,21200000.0
2009-01-22 08:40:00,1.25695,1.2572,1.25695,1.2572,20800000.0
2009-01-22 08:41:00,1.2571,1.2576,1.2569,1.2576,56000000.0
2009-01-22 08:42:00,1.2576,1.2576,1.2574,1.2576,39000000.0
2009-01-22 08:43:00,1.2577,1.2579,1.25755,1.25755,64000000.0
2009-01-22 08:44:00,1.2576,1.2576,1.2576,1.2576,6400000.0
2009-01-22 08:45:00,1.2575,1.2575,1.2575,1.2575,11400000.0
2009-01-22 08:46:00,1.2575,1.2575,1.2574,1.2574,30800000.0
2009-01-22 08:47:00,1.2574,1.2574,1.257,1.257,7600000.0
2009-01-22 08:48:00,1.2571,1.25725,1.2571,1.25725,13000000.0
2009-01-22 08:49:00,1.2573,1.25785,1.257,1.257,109200000.0
2009-01-22 08:50:00,1.2571,1.2571,1.2571,1.2571,9600000.0
2009-01-22 08:51:00,1.25705,1.25705,1.25695,1.25695,38200000.0
2009-01-22 08:52:00,1.25695,1.2576,1.25695,1.25735,138400000.0
2009-01-22 08:53:00,1.2574,1.2574,1.2574,1.2574,8000000.0
2009-01-22 08:54:00,1.2574,1.2574,1.25715,1.25715,18600000.0
2009-01-22 08:55:00,1.2572,1.2574,1.2571,1.25715,77400000.0
2009-01-22 08:56:00,1.2572,1.2572,1.2572,1.2572,1000000.0
2009-01-22 08:57:00,1.2571,1.2571,1.2571,1.2571,2400000.0
2009-01-22 08:58:00,1.2571,1.2576,1.25705,1.2572,104600000.0
2009-01-22 08:59:00,1.2575,1.25765,1.2575,1.25765,10800000.0
2009-01-22 09:00:00,1.25765,1.25765,1.25765,1.25765,2800000.0
2009-01-22 09:01:00,1.2577,1.2577,1.2576,1.2576,9200000.0
2009-01-22 09:02:00,1.25755,1.25755,1.25755,1.25755,1800000.0
2009-01-22 09:03:00,1.25755,1.25755,1.2575,1.2575,16200000.0
2009-01-22 09:04:00,1.2575,1.2575,1.2575,1.2575,12600000.0
2009-01-22 09:05:00,1.2575,1.2575,1.2575,1.2575,2400000.0
2009-01-22 09:06:00,1.25755,1.2577,1.25755,1.2577,9200000.0
2009-01-22 09:07:00,1.2578,1.2581,1.25715,1.258,95000000.0
2009-01-22 09:08:00,1.2576,1.25805,1.25725,1.2573,41200000.0
2009-01-22 09:09:00,1.2573,1.2573,1.2573,1.2573,8000000.0
2009-01-22 09:10:00,1.25764,1.25764,1.25702,1.25724,245400000.0
2009-01-22 09:11:00,1.2573,1.2573,1.2573,1.2573,10600000.0
2009-01-22 09:12:00,1.2573,1.25745,1.25725,1.2574,84800000.0
2009-01-22 09:13:00,1.2574,1.2574,1.2574,1.2574,8000000.0
2009-01-22 09:14:00,1.2575,1.2575,1.25725,1.2574,81600000.0
2009-01-22 09:15:00,1.25755,1.2585,1.25735,1.2584,91600000.0
2009-01-22 09:16:00,1.2584,1.2585,1.25815,1.2585,51800000.0
2009-01-22 09:17:00,1.2585,1.2587,1.25825,1.25865,86800000.0
2009-01-22 09:18:00,1.2584,1.25875,1.2584,1.25875,36600000.0
2009-01-22 09:19:00,1.2588,1.25925,1.2588,1.25925,37400000.0
2009-01-22 09:20:00,1.2593,1.2594,1.2593,1.2594,29000000.0
2009-01-22 09:21:00,1.25926,1.25945,1.25879,1.2593,272200000.0
2009-01-22 09:22:00,1.25945,1.25965,1.2594,1.25965,9000000.0
2009-01-22 09:23:00,1.25985,1.26105,1.25985,1.26095,101000000.0
2009-01-22 09:24:00,1.2609,1.26205,1.26035,1.2616,255600000.0
2009-01-22 09:25:00,1.2615,1.2616,1.25905,1.2612,307400000.0
2009-01-22 09:26:00,1.2612,1.2613,1.26,1.26,116000000.0
2009-01-22 09:27:00,1.2601,1.2601,1.2597,1.26,160800000.0
2009-01-22 09:28:00,1.2596,1.2597,1.25875,1.25895,217000000.0
2009-01-22 09:29:00,1.2593,1.2598,1.2587,1.2597,300800000.0
2009-01-22 09:30:00,1.259,1.2595,1.2586,1.25865,175200000.0
2009-01-22 09:31:00,1.2587,1.2599,1.2587,1.2598,120400000.0
2009-01-22 09:32:00,1.2598,1.25995,1.2596,1.25965,53600000.0
2009-01-22 09:33:00,1.2597,1.2597,1.25945,1.2597,53000000.0
2009-01-22 09:34:00,1.2597,1.2597,1.25945,1.2597,13000000.0
2009-01-22 09:35:00,1.2597,1.2597,1.2597,1.2597,14000000.0
2009-01-22 09:36:00,1.25995,1.2602,1.2597,1.25995,130400000.0
2009-01-22 09:37:00,1.26,1.26055,1.25985,1.26055,177000000.0
2009-01-22 09:38:00,1.26015,1.26175,1.26005,1.2611,606600000.0
2009-01-22 09:39:00,1.2611,1.26125,1.2609,1.26095,110600000.0
2009-01-22 09:40:00,1.26095,1.2614,1.26085,1.26085,68400000.0
2009-01-22 09:41:00,1.26095,1.26155,1.2608,1.2608,47400000.0
2009-01-22 09:42:00,1.26095,1.26095,1.26055,1.26055,20000000.0
2009-01-22 09:43:00,1.26065,1.2608,1.26065,1.26065,23400000.0
2009-01-22 09:44:00,1.26065,1.2611,1.26065,1.2611,45200000.0
2009-01-22 09:45:00,1.26115,1.26115,1.2606,1.26065,36600000.0
2009-01-22 09:46:00,1.26065,1.26065,1.2599,1.26,83200000.0
2009-01-22 09:47:00,1.2599,1.26005,1.25885,1.25885,62200000.0
2009-01-22 09:48:00,1.2589,1.25945,1.2588,1.25935,79800000.0
2009-01-22 09:49:00,1.25935,1.26015,1.25905,1.25935,121400000.0
2009-01-22 09:50:00,1.2595,1.25965,1.25915,1.25935,141600000.0
2009-01-22 09:51:00,1.25935,1.25935,1.25915,1.2592,32000000.0
2009-01-22 09:52:00,1.2592,1.26025,1.2592,1.2598,102800000.0
2009-01-22 09:53:00,1.25975,1.25995,1.25975,1.25975,12200000.0
2009-01-22 09:54:00,1.25975,1.2598,1.25955,1.2597,49800000.0
2009-01-22 09:55:00,1.2598,1.25985,1.25915,1.2594,67000000.0
2009-01-22 09:56:00,1.25955,1.26005,1.2592,1.25955,59800000.0
2009-01-22 09:57:00,1.2596,1.2601,1.2596,1.26005,62200000.0
2009-01-22 09:58:00,1.2598,1.25995,1.25955,1.25955,27600000.0
2009-01-22 09:59:00,1.2597,1.25975,1.2595,1.2595,17400000.0
2009-01-22 10:00:00,1.2598,1.25995,1.25855,1.25875,73600000.0
2009-01-22 10:01:00,1.25875,1.25875,1.25845,1.25855,54400000.0
2009-01-22 10:02:00,1.25865,1.25875,1.25845,1.25855,112800000.0
2009-01-22 10:03:00,1.25855,1.25885,1.25855,1.2588,53800000.0
2009-01-22 10:04:00,1.25905,1.2595,1.25855,1.25895,99000000.0
2009-01-22 10:05:00,1.25895,1.2599,1.25895,1.25975,106600000.0
2009-01-22 10:06:00,1.25975,1.25975,1.25885,1.25895,76800000.0
2009-01-22 10:07:00,1.259,1.25915,1.25715,1.25755,91600000.0
2009-01-22 10:08:00,1.2575,1.25895,1.2575,1.2588,157600000.0
2009-01-22 10:09:00,1.2586,1.25915,1.2584,1.25905,198800000.0
2009-01-22 10:10:00,1.2591,1.25915,1.2586,1.25865,104400000.0
2009-01-22 10:11:00,1.2588,1.25945,1.2588,1.25945,217400001.0
2009-01-22 10:12:00,1.25955,1.26095,1.2593,1.26095,386800000.0
2009-01-22 10:13:00,1.26105,1.26165,1.2609,1.26095,175200000.0
2009-01-22 10:14:00,1.26095,1.26105,1.2599,1.25995,168399999.0
2009-01-22 10:15:00,1.26,1.26,1.25935,1.2597,208000000.0
2009-01-22 10:16:00,1.2597,1.2597,1.2593,1.2595,37600000.0
2009-01-22 10:17:00,1.25955,1.25955,1.25905,1.25915,116800000.0
2009-01-22 10:18:00,1.2593,1.25975,1.25915,1.2592,161000000.0
2009-01-22 10:19:00,1.2592,1.2592,1.25895,1.25895,44800000.0
2009-01-22 10:20:00,1.25895,1.25965,1.2585,1.25965,92400000.0
2009-01-22 10:21:00,1.25955,1.2608,1.2589,1.26065,325800000.0
2009-01-22 10:22:00,1.26065,1.26115,1.26045,1.2611,131800000.0
2009-01-22 10:23:00,1.26115,1.26185,1.26115,1.26185,70200000.0
2009-01-22 10:24:00,1.2619,1.26195,1.2598,1.26035,141800000.0
2009-01-22 10:25:00,1.26035,1.26075,1.2593,1.2606,153200000.0
2009-01-22 10:26:00,1.26075,1.26095,1.26005,1.26005,39000000.0
2009-01-22 10:27:00,1.26015,1.26015,1.26005,1.26005,2000000.0
2009-01-22 10:28:00,1.2601,1.2601,1.2597,1.25985,131800000.0
2009-01-22 10:29:00,1.25995,1.26165,1.2587,1.26045,370500001.0
2009-01-22 10:30:00,1.26055,1.26095,1.2598,1.2598,103800000.0
2009-01-22 10:31:00,1.25985,1.25985,1.25985,1.25985,1000000.0
2009-01-22 10:32:00,1.25975,1.2603,1.25965,1.26,51800000.0
2009-01-22 10:33:00,1.26015,1.2604,1.2595,1.25955,247400000.0
2009-01-22 10:34:00,1.25985,1.26,1.25955,1.26,88000000.0
2009-01-22 10:35:00,1.2601,1.26045,1.26,1.2601,61200000.0
2009-01-22 10:36:00,1.2602,1.2602,1.2597,1.2597,59200000.0
2009-01-22 10:37:00,1.2597,1.26045,1.2594,1.2596,139000000.0
2009-01-22 10:38:00,1.25975,1.25985,1.258,1.2585,198300000.0
2009-01-22 10:39:00,1.2585,1.2593,1.25825,1.25875,193200000.0
2009-01-22 10:40:00,1.25875,1.25935,1.25875,1.25935,73800000.0
2009-01-22 10:41:00,1.25935,1.25935,1.25875,1.259,33200000.0
2009-01-22 10:42:00,1.25895,1.25895,1.2587,1.25875,47600000.0
2009-01-22 10:43:00,1.259,1.259,1.2587,1.2589,60400000.0
2009-01-22 10:44:00,1.2587,1.2588,1.2574,1.25745,96400000.0
2009-01-22 10:45:00,1.25745,1.25795,1.257,1.25765,249800000.0
2009-01-22 10:46:00,1.25765,1.25765,1.25705,1.25705,92000000.0
2009-01-22 10:47:00,1.25705,1.25705,1.25695,1.25705,52400000.0
2009-01-22 10:48:00,1.25695,1.25725,1.2567,1.25695,140000000.0
2009-01-22 10:49:00,1.257,1.25745,1.257,1.25745,99800000.0
2009-01-22 10:50:00,1.25745,1.25775,1.2571,1.2571,60000000.0
2009-01-22 10:51:00,1.2571,1.25715,1.2567,1.25705,127600000.0
2009-01-22 10:52:00,1.25705,1.25705,1.25705,1.25705,64800000.0
2009-01-22 10:53:00,1.25705,1.25705,1.25705,1.25705,22000000.0
2009-01-22 10:54:00,1.25705,1.25705,1.25695,1.25705,42000000.0
2009-01-22 10:55:00,1.25705,1.25725,1.257,1.25705,73600000.0
2009-01-22 10:56:00,1.25705,1.25705,1.2541,1.2554,271200000.0
2009-01-22 10:57:00,1.2554,1.2559,1.2545,1.25555,378000000.0
2009-01-22 10:58:00,1.25555,1.25615,1.25485,1.25575,334600000.0
2009-01-22 10:59:00,1.25575,1.25735,1.25575,1.25735,286800000.0
2009-01-22 11:00:00,1.2574,1.2574,1.25625,1.25625,31400000.0
2009-01-22 11:01:00,1.25645,1.25645,1.25615,1.25615,5000000.0
2009-01-22 11:02:00,1.256,1.25665,1.256,1.2562,42200000.0
2009-01-22 11:03:00,1.25625,1.25625,1.2562,1.25625,56800000.0
2009-01-22 11:04:00,1.25625,1.25655,1.25495,1.25515,126200001.0
2009-01-22 11:05:00,1.25515,1.2557,1.25475,1.25515,198400000.0
2009-01-22 11:06:00,1.2553,1.2553,1.25505,1.25515,65800000.0
2009-01-22 11:07:00,1.25525,1.25685,1.25525,1.2555,250600000.0
2009-01-22 11:08:00,1.2555,1.25555,1.25465,1.25475,22400000.0
2009-01-22 11:09:00,1.2547,1.2549,1.2543,1.2543,44800000.0
2009-01-22 11:10:00,1.25445,1.25455,1.25395,1.25455,113400000.0
2009-01-22 11:11:00,1.25445,1.25445,1.25405,1.2544,127800000.0
2009-01-22 11:12:00,1.25415,1.25515,1.25415,1.25475,56600000.0
2009-01-22 11:13:00,1.2549,1.2549,1.2539,1.25395,148400000.0
2009-01-22 11:14:00,1.25405,1.25415,1.25395,1.25395,49000000.0
2009-01-22 11:15:00,1.25395,1.25405,1.25395,1.25395,41400000.0
2009-01-22 11:16:00,1.25395,1.25395,1.25355,1.25355,54400000.0
2009-01-22 11:17:00,1.25355,1.25455,1.25325,1.25455,137200000.0
2009-01-22 11:18:00,1.25455,1.25465,1.25365,1.25435,152000000.0
2009-01-22 11:19:00,1.25445,1.25455,1.2535,1.2538,70000000.0
2009-01-22 11:20:00,1.25375,1.25415,1.25375,1.25395,50200000.0
2009-01-22 11:21:00,1.25395,1.25455,1.25395,1.25445,104600000.0
2009-01-22 11:22:00,1.25455,1.25625,1.25415,1.25425,437000000.0
2009-01-22 11:23:00,1.25425,1.25485,1.25425,1.25445,221600000.0
2009-01-22 11:24:00,1.2543,1.25695,1.2541,1.2559,338400000.0
2009-01-22 11:25:00,1.25605,1.2565,1.25485,1.25645,191200000.0
2009-01-22 11:26:00,1.25645,1.25645,1.25415,1.2549,152200000.0
2009-01-22 11:27:00,1.25475,1.2554,1.25405,1.25445,106800000.0
2009-01-22 11:28:00,1.2544,1.2552,1.25405,1.2552,99200000.0
2009-01-22 11:29:00,1.2551,1.2554,1.2541,1.25495,75600000.0
2009-01-22 11:30:00,1.2549,1.2549,1.2541,1.25475,97400000.0
2009-01-22 11:31:00,1.25485,1.25545,1.25465,1.25465,163200000.0
2009-01-22 11:32:00,1.2547,1.2547,1.2547,1.2547,1000000.0
2009-01-22 11:33:00,1.25495,1.25495,1.25495,1.25495,10600000.0
2009-01-22 11:34:00,1.25585,1.25605,1.2548,1.2552,78200000.0
2009-01-22 11:35:00,1.2552,1.2552,1.2552,1.2552,8000000.0
2009-01-22 11:36:00,1.2553,1.25635,1.2549,1.25635,238200000.0
2009-01-22 11:37:00,1.2565,1.2569,1.2561,1.25635,231800000.0
2009-01-22 11:38:00,1.25645,1.25695,1.2563,1.2569,228600000.0
2009-01-22 11:39:00,1.25695,1.257,1.2569,1.257,29600000.0
2009-01-22 11:40:00,1.25735,1.25735,1.2568,1.257,44000000.0
2009-01-22 11:41:00,1.25695,1.25695,1.2551,1.2554,85800000.0
2009-01-22 11:42:00,1.2554,1.2554,1.25525,1.25535,38600000.0
2009-01-22 11:43:00,1.2554,1.2554,1.25485,1.25495,30200000.0
2009-01-22 11:44:00,1.25495,1.2554,1.2549,1.2553,84600000.0
2009-01-22 11:45:00,1.2554,1.25555,1.255,1.255,11200000.0
2009-01-22 11:46:00,1.25515,1.25525,1.2549,1.2549,21200000.0
2009-01-22 11:47:00,1.25505,1.25505,1.25505,1.25505,1000000.0
2009-01-22 11:48:00,1.2551,1.25525,1.25485,1.25485,30400000.0
2009-01-22 11:49:00,1.25505,1.25525,1.255,1.255,6000000.0
2009-01-22 11:50:00,1.2551,1.2551,1.2551,1.2551,1000000.0
2009-01-22 11:51:00,1.25515,1.25595,1.25515,1.25595,122400000.0
2009-01-22 11:52:00,1.25595,1.25605,1.25595,1.25605,70000000.0
2009-01-22 11:53:00,1.25605,1.25605,1.25485,1.25485,180200002.0
2009-01-22 11:54:00,1.25495,1.25515,1.2549,1.25515,15000000.0
2009-01-22 11:55:00,1.25515,1.25545,1.25495,1.25525,59000000.0
2009-01-22 11:56:00,1.2554,1.2556,1.2554,1.2554,91600000.0
2009-01-22 11:57:00,1.2555,1.256,1.2555,1.256,32400000.0
2009-01-22 11:58:00,1.2561,1.25665,1.2555,1.25565,147600000.0
2009-01-22 11:59:00,1.25555,1.25555,1.2547,1.25485,112400000.0
2009-01-22 12:00:00,1.25485,1.2558,1.25485,1.25575,31400000.0
2009-01-22 12:01:00,1.25585,1.25585,1.25525,1.2556,26600000.0
2009-01-22 12:02:00,1.2552,1.2552,1.25515,1.25515,11600000.0
2009-01-22 12:03:00,1.25555,1.25555,1.25555,1.25555,2000000.0
2009-01-22 12:04:00,1.25555,1.2558,1.2551,1.2551,32000000.0
2009-01-22 12:05:00,1.2549,1.2549,1.2544,1.2547,45600000.0
2009-01-22 12:06:00,1.25475,1.2549,1.2545,1.25455,27000000.0
2009-01-22 12:07:00,1.2546,1.2556,1.2546,1.2556,25000000.0
2009-01-22 12:08:00,1.2556,1.2563,1.255,1.255,53600000.0
2009-01-22 12:09:00,1.255,1.25565,1.255,1.25565,16400000.0
2009-01-22 12:10:00,1.2556,1.2556,1.2556,1.2556,1000000.0
2009-01-22 12:11:00,1.25565,1.256,1.25505,1.2559,32800000.0
2009-01-22 12:12:00,1.25615,1.25675,1.2559,1.25675,132400000.0
2009-01-22 12:13:00,1.25685,1.25715,1.2564,1.25695,35400000.0
2009-01-22 12:14:00,1.25695,1.25715,1.25685,1.25685,11000000.0
2009-01-22 12:15:00,1.25715,1.25725,1.25665,1.25665,31400000.0
2009-01-22 12:16:00,1.25665,1.25675,1.25665,1.25665,12600000.0
2009-01-22 12:17:00,1.25665,1.25675,1.25665,1.25675,7600000.0
2009-01-22 12:18:00,1.25665,1.25695,1.25655,1.25695,70000000.0
2009-01-22 12:19:00,1.25695,1.2577,1.256,1.25705,260799999.0
2009-01-22 12:20:00,1.2571,1.25725,1.25545,1.25585,208800000.0
2009-01-22 12:21:00,1.256,1.25665,1.256,1.25665,90800000.0
2009-01-22 12:22:00,1.2567,1.257,1.25645,1.25645,56800000.0
2009-01-22 12:23:00,1.25637,1.25641,1.25595,1.2562,120600000.0
2009-01-22 12:24:00,1.25635,1.25675,1.2558,1.25675,54800000.0
2009-01-22 12:25:00,1.25675,1.25675,1.25605,1.25635,142200000.0
2009-01-22 12:26:00,1.25635,1.25665,1.25605,1.25605,81400000.0
2009-01-22 12:27:00,1.25625,1.25635,1.2561,1.2563,49600000.0
2009-01-22 12:28:00,1.25635,1.25635,1.2561,1.2563,38000000.0
2009-01-22 12:29:00,1.25635,1.2566,1.25635,1.2566,19000000.0
2009-01-22 12:30:00,1.25665,1.2568,1.25665,1.2568,18000000.0
2009-01-22 12:31:00,1.2568,1.2568,1.2568,1.2568,1000000.0
2009-01-22 12:32:00,1.25675,1.25675,1.2567,1.25675,38400000.0
2009-01-22 12:33:00,1.2567,1.2567,1.2567,1.2567,2000000.0
2009-01-22 12:34:00,1.25641,1.2566,1.25627,1.2566,240600000.0
2009-01-22 12:35:00,1.25675,1.25755,1.25675,1.25715,78000000.0
2009-01-22 12:36:00,1.2573,1.2578,1.25725,1.2578,106600000.0
2009-01-22 12:37:00,1.25795,1.2582,1.25795,1.2581,8400000.0
2009-01-22 12:38:00,1.2583,1.2583,1.2579,1.25795,12200000.0
2009-01-22 12:39:00,1.25795,1.25815,1.2579,1.25795,74000000.0
2009-01-22 12:40:00,1.25795,1.25795,1.25755,1.25795,21200000.0
2009-01-22 12:41:00,1.2581,1.2581,1.25735,1.25735,32000000.0
2009-01-22 12:42:00,1.2573,1.2573,1.25685,1.257,15200000.0
2009-01-22 12:43:00,1.25695,1.25695,1.2568,1.2568,12000000.0
2009-01-22 12:44:00,1.2568,1.2568,1.2564,1.2565,166400000.0
2009-01-22 12:45:00,1.2563,1.2563,1.2556,1.25575,173400000.0
2009-01-22 12:46:00,1.25535,1.25567,1.25525,1.25567,69400000.0
2009-01-22 12:47:00,1.25575,1.25605,1.2557,1.2557,40400000.0
2009-01-22 12:48:00,1.2559,1.25745,1.2559,1.25725,274800000.0
2009-01-22 12:49:00,1.25725,1.2573,1.2565,1.2565,61400000.0
2009-01-22 12:50:00,1.2566,1.25665,1.25655,1.2566,20000000.0
2009-01-22 12:51:00,1.257,1.25735,1.257,1.25735,79000000.0
2009-01-22 12:52:00,1.25735,1.25735,1.2568,1.2569,39400000.0
2009-01-22 12:53:00,1.25695,1.25695,1.25685,1.25685,68800000.0
2009-01-22 12:54:00,1.25685,1.25685,1.2563,1.25645,83400000.0
2009-01-22 12:55:00,1.25645,1.2571,1.25645,1.2569,48400000.0
2009-01-22 12:56:00,1.25695,1.2573,1.25695,1.2573,62800000.0
2009-01-22 12:57:00,1.25735,1.25745,1.257,1.25745,130600000.0
2009-01-22 12:58:00,1.2576,1.2578,1.2576,1.2577,68200000.0
2009-01-22 12:59:00,1.2577,1.2598,1.2577,1.25945,226600000.0
2009-01-22 13:00:00,1.2593,1.2599,1.2584,1.2585,135000000.0
2009-01-22 13:01:00,1.2586,1.25975,1.25815,1.2596,174000000.0
2009-01-22 13:02:00,1.25945,1.25945,1.25835,1.25925,44000000.0
2009-01-22 13:03:00,1.2595,1.2595,1.2583,1.2586,244000000.0
2009-01-22 13:04:00,1.25875,1.2588,1.25845,1.25855,86600000.0
2009-01-22 13:05:00,1.25855,1.25895,1.25855,1.2587,188400000.0
2009-01-22 13:06:00,1.2587,1.25905,1.25855,1.25855,94600000.0
2009-01-22 13:07:00,1.2587,1.25885,1.2587,1.25875,48200000.0
2009-01-22 13:08:00,1.25875,1.25875,1.2587,1.2587,5000000.0
2009-01-22 13:09:00,1.2588,1.2588,1.2587,1.2587,17000000.0
2009-01-22 13:10:00,1.2587,1.25875,1.25845,1.25845,40400000.0
2009-01-22 13:11:00,1.25845,1.2586,1.25845,1.2586,11200000.0
2009-01-22 13:12:00,1.25865,1.25865,1.2584,1.25865,22200000.0
2009-01-22 13:13:00,1.25838,1.25844,1.25806,1.25844,46000000.0
2009-01-22 13:14:00,1.25875,1.2598,1.25865,1.2593,137000000.0
2009-01-22 13:15:00,1.2591,1.2594,1.25885,1.25915,37800000.0
2009-01-22 13:16:00,1.25915,1.25975,1.2589,1.25975,191800000.0
2009-01-22 13:17:00,1.25975,1.2605,1.25905,1.26035,241000000.0
2009-01-22 13:18:00,1.26055,1.261,1.25975,1.2598,57600000.0
2009-01-22 13:19:00,1.2598,1.2598,1.2597,1.2597,5000000.0
2009-01-22 13:20:00,1.25965,1.25965,1.25965,1.25965,3000000.0
2009-01-22 13:21:00,1.25955,1.25965,1.25905,1.25905,60000000.0
2009-01-22 13:22:00,1.259,1.26045,1.25875,1.25955,87400000.0
2009-01-22 13:23:00,1.26015,1.26025,1.2595,1.25995,139800000.0
2009-01-22 13:24:00,1.25995,1.25995,1.2599,1.2599,3000000.0
2009-01-22 13:25:00,1.2599,1.2599,1.2599,1.2599,2000000.0
2009-01-22 13:26:00,1.25985,1.25985,1.25965,1.25965,43400000.0
2009-01-22 13:27:00,1.2596,1.26045,1.25955,1.26045,45000000.0
2009-01-22 13:28:00,1.2605,1.26135,1.26045,1.26055,77800000.0
2009-01-22 13:29:00,1.26065,1.26065,1.2604,1.26045,8000000.0
2009-01-22 13:30:00,1.26031,1.26032,1.25976,1.26004,133800000.0
2009-01-22 13:31:00,1.2605,1.26125,1.2605,1.26125,89400000.0
2009-01-22 13:32:00,1.26125,1.26135,1.2605,1.2605,59400000.0
2009-01-22 13:33:00,1.2606,1.26075,1.26055,1.26075,51800000.0
2009-01-22 13:34:00,1.26075,1.26075,1.26045,1.26045,81800000.0
2009-01-22 13:35:00,1.2605,1.2607,1.2605,1.2605,14000000.0
2009-01-22 13:36:00,1.26055,1.26055,1.2605,1.2605,6000000.0
2009-01-22 13:37:00,1.2604,1.2604,1.2596,1.2603,126200000.0
2009-01-22 13:38:00,1.2607,1.2607,1.2602,1.26045,82200000.0
2009-01-22 13:39:00,1.26055,1.26065,1.2604,1.2604,64800000.0
2009-01-22 13:40:00,1.26055,1.26065,1.2601,1.2604,59600000.0
2009-01-22 13:41:00,1.26045,1.26055,1.26045,1.2605,23000000.0
2009-01-22 13:42:00,1.25995,1.26035,1.25995,1.26035,17000000.0
2009-01-22 13:43:00,1.26025,1.26025,1.2602,1.2602,30200000.0
2009-01-22 13:44:00,1.26025,1.26025,1.26015,1.26025,60000000.0
2009-01-22 13:45:00,1.26015,1.26015,1.26015,1.26015,14800000.0
2009-01-22 13:46:00,1.2602,1.2602,1.26015,1.2602,25400000.0
2009-01-22 13:47:00,1.26015,1.26035,1.2598,1.2598,43000000.0
2009-01-22 13:48:00,1.25995,1.26,1.25995,1.25995,18200000.0
2009-01-22 13:49:00,1.26005,1.26005,1.25995,1.25995,9000000.0
2009-01-22 13:50:00,1.26005,1.26005,1.26005,1.26005,17400000.0
2009-01-22 13:51:00,1.2602,1.26025,1.26,1.26015,36000000.0
2009-01-22 13:52:00,1.26025,1.2608,1.2602,1.26055,27000000.0
2009-01-22 13:53:00,1.26055,1.26055,1.26035,1.26055,31400000.0
2009-01-22 13:54:00,1.26035,1.26055,1.26035,1.26035,14600000.0
2009-01-22 13:55:00,1.2605,1.26065,1.2604,1.2604,16400000.0
2009-01-22 13:56:00,1.26055,1.26065,1.26045,1.26045,62600000.0
2009-01-22 13:57:00,1.26045,1.2606,1.2599,1.26,76000000.0
2009-01-22 13:58:00,1.25995,1.2605,1.25995,1.2605,133000000.0
2009-01-22 13:59:00,1.26055,1.26065,1.26025,1.26045,85000000.0
2009-01-22 14:00:00,1.26065,1.26065,1.2601,1.2603,133400000.0
2009-01-22 14:01:00,1.26025,1.2605,1.26025,1.2605,46400000.0
2009-01-22 14:02:00,1.26055,1.26055,1.2599,1.26015,140000000.0
2009-01-22 14:03:00,1.26,1.2602,1.25985,1.2601,140000000.0
2009-01-22 14:04:00,1.2602,1.2602,1.26005,1.2601,12600000.0
2009-01-22 14:05:00,1.2601,1.2601,1.25925,1.25935,27600000.0
2009-01-22 14:06:00,1.25945,1.25955,1.25945,1.25955,44400000.0
2009-01-22 14:07:00,1.25955,1.25955,1.25945,1.25955,54200000.0
2009-01-22 14:08:00,1.25955,1.25975,1.2589,1.2589,31100000.0
2009-01-22 14:09:00,1.25895,1.2594,1.2586,1.2587,339600000.0
2009-01-22 14:10:00,1.25875,1.2591,1.2587,1.2588,183800000.0
2009-01-22 14:11:00,1.2588,1.2588,1.25845,1.2588,53600000.0
2009-01-22 14:12:00,1.2588,1.2589,1.25875,1.2589,37400000.0
2009-01-22 14:13:00,1.2587,1.2593,1.2587,1.25905,48000000.0
2009-01-22 14:14:00,1.259,1.2593,1.25885,1.2591,60800000.0
2009-01-22 14:15:00,1.2592,1.25945,1.2588,1.25895,66400000.0
2009-01-22 14:16:00,1.25895,1.2593,1.25885,1.2593,85000000.0
2009-01-22 14:17:00,1.2593,1.2596,1.2591,1.2596,47000000.0
2009-01-22 14:18:00,1.25975,1.2598,1.25905,1.25925,64000000.0
2009-01-22 14:19:00,1.25945,1.2595,1.25945,1.2595,16000000.0
2009-01-22 14:20:00,1.25955,1.25975,1.2591,1.2591,21800000.0
2009-01-22 14:21:00,1.25925,1.2594,1.25925,1.2594,47200000.0
2009-01-22 14:22:00,1.2592,1.25925,1.2589,1.25925,49400000.0
2009-01-22 14:23:00,1.2589,1.2595,1.2589,1.259,46000000.0
2009-01-22 14:24:00,1.259,1.25905,1.2589,1.25895,46200000.0
2009-01-22 14:25:00,1.2589,1.25895,1.2589,1.25895,10600000.0
2009-01-22 14:26:00,1.25895,1.25895,1.2589,1.25895,15600000.0
2009-01-22 14:27:00,1.25895,1.25995,1.2589,1.2593,93800000.0
2009-01-22 14:28:00,1.2593,1.25945,1.2593,1.25945,4200000.0
2009-01-22 14:29:00,1.2595,1.25965,1.2595,1.25965,3600000.0
2009-01-22 14:30:00,1.2599,1.25995,1.25935,1.25965,17000000.0
2009-01-22 14:31:00,1.25965,1.26075,1.25965,1.26055,182200000.0
2009-01-22 14:32:00,1.26055,1.26095,1.26045,1.26045,63200000.0
2009-01-22 14:33:00,1.2605,1.261,1.2605,1.2607,68400000.0
2009-01-22 14:34:00,1.261,1.26115,1.2609,1.26105,56000000.0
2009-01-22 14:35:00,1.26105,1.26115,1.26085,1.26105,103800001.0
2009-01-22 14:36:00,1.26105,1.2614,1.26095,1.26115,90400000.0
2009-01-22 14:37:00,1.26115,1.2616,1.26105,1.2615,102000000.0
2009-01-22 14:38:00,1.26155,1.2616,1.26065,1.2611,117000000.0
2009-01-22 14:39:00,1.2611,1.2611,1.2603,1.2608,78000000.0
2009-01-22 14:40:00,1.26075,1.26095,1.2602,1.26035,399199998.0
2009-01-22 14:41:00,1.26035,1.2606,1.26035,1.26045,71400000.0
2009-01-22 14:42:00,1.26045,1.2607,1.2598,1.26025,147400000.0
2009-01-22 14:43:00,1.26025,1.26025,1.25935,1.2595,116000000.0
2009-01-22 14:44:00,1.25955,1.25975,1.25935,1.25955,103600000.0
2009-01-22 14:45:00,1.25955,1.26,1.2591,1.2598,256000000.0
2009-01-22 14:46:00,1.25985,1.26015,1.2596,1.2597,122400000.0
2009-01-22 14:47:00,1.25985,1.2602,1.2597,1.25995,143400000.0
2009-01-22 14:48:00,1.25995,1.2612,1.25995,1.26065,215000000.0
2009-01-22 14:49:00,1.2608,1.26095,1.2604,1.26055,59200000.0
2009-01-22 14:50:00,1.26055,1.26055,1.26055,1.26055,16000000.0
2009-01-22 14:51:00,1.26055,1.26085,1.26,1.26025,76200000.0
2009-01-22 14:52:00,1.26025,1.26065,1.26,1.26045,202400000.0
2009-01-22 14:53:00,1.26045,1.26045,1.25995,1.26015,59400000.0
2009-01-22 14:54:00,1.26015,1.26025,1.25995,1.26005,81400000.0
2009-01-22 14:55:00,1.26,1.2605,1.25995,1.2602,80200000.0
2009-01-22 14:56:00,1.2604,1.2605,1.26005,1.26005,40600000.0
2009-01-22 14:57:00,1.26005,1.26055,1.26005,1.26045,56400000.0
2009-01-22 14:58:00,1.26045,1.26045,1.26045,1.26045,18000000.0
2009-01-22 14:59:00,1.26045,1.2613,1.26035,1.2613,47400000.0
2009-01-22 15:00:00,1.2614,1.26175,1.2613,1.26155,86600000.0
2009-01-22 15:01:00,1.26155,1.26155,1.26065,1.26105,97400000.0
2009-01-22 15:02:00,1.2612,1.2617,1.26085,1.26105,146000000.0
2009-01-22 15:03:00,1.26115,1.2613,1.26095,1.26105,49600000.0
2009-01-22 15:04:00,1.2608,1.261,1.2603,1.2607,44800000.0
2009-01-22 15:05:00,1.2607,1.26085,1.26065,1.26085,59800000.0
2009-01-22 15:06:00,1.26085,1.26115,1.26085,1.26115,46600000.0
2009-01-22 15:07:00,1.26105,1.26115,1.26095,1.26095,52800000.0
2009-01-22 15:08:00,1.26095,1.26145,1.26095,1.26145,101200000.0
2009-01-22 15:09:00,1.26145,1.2615,1.26145,1.2615,70400000.0
2009-01-22 15:10:00,1.2615,1.2615,1.26075,1.26085,101600000.0
2009-01-22 15:11:00,1.26085,1.26145,1.26085,1.2614,118400000.0
2009-01-22 15:12:00,1.2613,1.26215,1.2613,1.26195,84600000.0
2009-01-22 15:13:00,1.262,1.2624,1.2619,1.2622,145700000.0
2009-01-22 15:14:00,1.2622,1.2625,1.2621,1.26225,94100000.0
2009-01-22 15:15:00,1.26225,1.26285,1.26215,1.26255,277199999.0
2009-01-22 15:16:00,1.26265,1.26365,1.26265,1.2633,218600000.0
2009-01-22 15:17:00,1.26335,1.2637,1.26335,1.26355,105200000.0
2009-01-22 15:18:00,1.26355,1.2636,1.26355,1.2636,94000000.0
2009-01-22 15:19:00,1.26355,1.26375,1.2635,1.2637,97000000.0
2009-01-22 15:20:00,1.2637,1.26495,1.2635,1.26465,217600000.0
2009-01-22 15:21:00,1.26465,1.2649,1.26375,1.2643,130400000.0
2009-01-22 15:22:00,1.26445,1.2649,1.26405,1.2647,189000001.0
2009-01-22 15:23:00,1.26475,1.26615,1.26465,1.2658,322600000.0
2009-01-22 15:24:00,1.2659,1.2661,1.2657,1.266,157400000.0
2009-01-22 15:25:00,1.2662,1.2672,1.26615,1.2672,185400001.0
2009-01-22 15:26:00,1.26725,1.26725,1.26665,1.26695,183600000.0
2009-01-22 15:27:00,1.26695,1.26695,1.2658,1.26655,120800000.0
2009-01-22 15:28:00,1.2666,1.26685,1.2665,1.26685,81200000.0
2009-01-22 15:29:00,1.26685,1.2673,1.26665,1.2672,199200000.0
2009-01-22 15:30:00,1.26735,1.2683,1.267,1.26765,228400000.0
2009-01-22 15:31:00,1.26755,1.26845,1.26755,1.26845,156000000.0
2009-01-22 15:32:00,1.26845,1.27015,1.26845,1.2699,397800000.0
2009-01-22 15:33:00,1.2699,1.2713,1.2698,1.27105,419400003.0
2009-01-22 15:34:00,1.27105,1.27125,1.27015,1.2706,148000000.0
2009-01-22 15:35:00,1.27065,1.27065,1.26815,1.26815,277600000.0
2009-01-22 15:36:00,1.2684,1.26875,1.26745,1.26815,471800001.0
2009-01-22 15:37:00,1.26815,1.26845,1.26755,1.2683,264999999.0
2009-01-22 15:38:00,1.26835,1.26915,1.2683,1.26885,298000001.0
2009-01-22 15:39:00,1.26895,1.26915,1.26805,1.26845,114800000.0
2009-01-22 15:40:00,1.26845,1.26905,1.26835,1.269,111400000.0
2009-01-22 15:41:00,1.269,1.2695,1.26845,1.2695,328000000.0
2009-01-22 15:42:00,1.26955,1.2708,1.26955,1.2707,244800000.0
2009-01-22 15:43:00,1.2707,1.2707,1.27,1.27005,159400000.0
2009-01-22 15:44:00,1.2703,1.2708,1.2702,1.2708,54400000.0
2009-01-22 15:45:00,1.2708,1.27105,1.2705,1.27065,152599999.0
2009-01-22 15:46:00,1.27065,1.2707,1.27065,1.2707,44200000.0
2009-01-22 15:47:00,1.2707,1.2707,1.2707,1.2707,9000000.0
2009-01-22 15:48:00,1.2707,1.2715,1.27055,1.27105,114600000.0
2009-01-22 15:49:00,1.27105,1.27105,1.2703,1.2706,254200001.0
2009-01-22 15:50:00,1.27065,1.2709,1.27045,1.2707,162200000.0
2009-01-22 15:51:00,1.2707,1.27105,1.2707,1.27105,62600000.0
2009-01-22 15:52:00,1.2713,1.27145,1.27115,1.27145,82600000.0
2009-01-22 15:53:00,1.27145,1.2726,1.27145,1.27195,291400000.0
2009-01-22 15:54:00,1.27195,1.2721,1.2707,1.2718,206400000.0
2009-01-22 15:55:00,1.2714,1.2715,1.2704,1.2712,121600000.0
2009-01-22 15:56:00,1.2712,1.27125,1.2709,1.2711,58800000.0
2009-01-22 15:57:00,1.2711,1.2711,1.27045,1.2705,237599999.0
2009-01-22 15:58:00,1.2705,1.2705,1.2693,1.2696,97800000.0
2009-01-22 15:59:00,1.2694,1.26985,1.2694,1.26985,64400000.0
2009-01-22 16:00:00,1.26945,1.2701,1.269,1.26975,158000000.0
2009-01-22 16:01:00,1.26985,1.2709,1.26985,1.27065,151000000.0
2009-01-22 16:02:00,1.27075,1.2711,1.2703,1.2703,132400000.0
2009-01-22 16:03:00,1.27035,1.27075,1.27035,1.27055,89200000.0
2009-01-22 16:04:00,1.27065,1.27125,1.27065,1.27115,134900000.0
2009-01-22 16:05:00,1.27115,1.2718,1.27115,1.27165,193200000.0
2009-01-22 16:06:00,1.2717,1.27235,1.27155,1.27235,120800000.0
2009-01-22 16:07:00,1.27195,1.2723,1.2715,1.27155,106600000.0
2009-01-22 16:08:00,1.2716,1.27205,1.2716,1.27195,67000000.0
2009-01-22 16:09:00,1.27195,1.27195,1.2713,1.27155,100600000.0
2009-01-22 16:10:00,1.27155,1.27215,1.27105,1.27205,192000000.0
2009-01-22 16:11:00,1.27205,1.2732,1.27205,1.273,209600000.0
2009-01-22 16:12:00,1.27315,1.27395,1.27315,1.27365,170800000.0
2009-01-22 16:13:00,1.27365,1.27365,1.27235,1.27235,152400000.0
2009-01-22 16:14:00,1.27235,1.27285,1.27235,1.2725,168800000.0
2009-01-22 16:15:00,1.27245,1.27275,1.2723,1.27245,148800000.0
2009-01-22 16:16:00,1.27255,1.2726,1.2719,1.27205,98400000.0
2009-01-22 16:17:00,1.27205,1.2727,1.272,1.2727,63800000.0
2009-01-22 16:18:00,1.27275,1.2729,1.2718,1.27185,218600000.0
2009-01-22 16:19:00,1.27185,1.2719,1.27155,1.2716,116600000.0
2009-01-22 16:20:00,1.27165,1.2717,1.271,1.27105,117200000.0
2009-01-22 16:21:00,1.27105,1.27105,1.26995,1.2703,185400000.0
2009-01-22 16:22:00,1.27025,1.27055,1.26995,1.2701,284600000.0
2009-01-22 16:23:00,1.27,1.27045,1.26985,1.27025,268200000.0
2009-01-22 16:24:00,1.2704,1.2704,1.26985,1.27015,221400000.0
2009-01-22 16:25:00,1.27025,1.27045,1.2702,1.2703,114600000.0
2009-01-22 16:26:00,1.2703,1.27055,1.2702,1.27045,70800000.0
2009-01-22 16:27:00,1.2704,1.2707,1.27005,1.27025,141200000.0
2009-01-22 16:28:00,1.27025,1.27075,1.2702,1.27075,141600000.0
2009-01-22 16:29:00,1.27055,1.2707,1.2702,1.27055,93600000.0
2009-01-22 16:30:00,1.2705,1.2706,1.2703,1.2703,39400000.0
2009-01-22 16:31:00,1.2702,1.2704,1.2681,1.2681,224800000.0
2009-01-22 16:32:00,1.2684,1.2699,1.2684,1.2696,322800000.0
2009-01-22 16:33:00,1.26975,1.27025,1.2692,1.2692,194000000.0
2009-01-22 16:34:00,1.26925,1.26945,1.2687,1.26895,241000000.0
2009-01-22 16:35:00,1.26895,1.2695,1.26885,1.26925,288200000.0
2009-01-22 16:36:00,1.2692,1.2692,1.2675,1.2675,324000000.0
2009-01-22 16:37:00,1.2675,1.2675,1.2663,1.26655,329700000.0
2009-01-22 16:38:00,1.26665,1.26765,1.26635,1.26765,139400000.0
2009-01-22 16:39:00,1.26785,1.26795,1.2666,1.26665,225600000.0
2009-01-22 16:40:00,1.26665,1.26675,1.26445,1.26515,311000000.0
2009-01-22 16:41:00,1.26525,1.26585,1.26475,1.26545,306600000.0
2009-01-22 16:42:00,1.26545,1.26545,1.26445,1.26475,195400000.0
2009-01-22 16:43:00,1.26475,1.2654,1.26455,1.2649,248200000.0
2009-01-22 16:44:00,1.2648,1.26625,1.26455,1.26625,127600000.0
2009-01-22 16:45:00,1.26625,1.26735,1.26615,1.26725,214200000.0
2009-01-22 16:46:00,1.26725,1.26775,1.26725,1.26765,154400000.0
2009-01-22 16:47:00,1.26765,1.2679,1.2669,1.267,172600000.0
2009-01-22 16:48:00,1.26705,1.2678,1.267,1.2677,72000000.0
2009-01-22 16:49:00,1.26785,1.26795,1.2674,1.2675,92600000.0
2009-01-22 16:50:00,1.26745,1.2678,1.26735,1.26745,124600000.0
2009-01-22 16:51:00,1.26745,1.2675,1.2659,1.26655,193500000.0
2009-01-22 16:52:00,1.2665,1.2666,1.2652,1.2657,133000000.0
2009-01-22 16:53:00,1.2657,1.2663,1.26525,1.26525,96000000.0
2009-01-22 16:54:00,1.2654,1.2654,1.2643,1.26445,140000000.0
2009-01-22 16:55:00,1.2644,1.2651,1.26285,1.26285,171600000.0
2009-01-22 16:56:00,1.26285,1.26285,1.2608,1.2626,251600000.0
2009-01-22 16:57:00,1.2626,1.2635,1.26185,1.26325,247600000.0
2009-01-22 16:58:00,1.2632,1.2637,1.263,1.2637,200600000.0
2009-01-22 16:59:00,1.26365,1.26445,1.2632,1.26335,284800000.0
2009-01-22 17:00:00,1.26335,1.2638,1.2633,1.26375,194200000.0
2009-01-22 17:01:00,1.26375,1.26375,1.2624,1.26265,202600000.0
2009-01-22 17:02:00,1.26265,1.2636,1.2625,1.2636,203600000.0
2009-01-22 17:03:00,1.2636,1.26405,1.26355,1.26385,157800000.0
2009-01-22 17:04:00,1.26385,1.26385,1.26355,1.26385,84600000.0
2009-01-22 17:05:00,1.2638,1.2638,1.2631,1.2638,132200000.0
2009-01-22 17:06:00,1.26375,1.2643,1.26375,1.2642,169000000.0
2009-01-22 17:07:00,1.26425,1.26565,1.26425,1.26555,187200000.0
2009-01-22 17:08:00,1.2655,1.2656,1.26515,1.26525,144600000.0
2009-01-22 17:09:00,1.26525,1.2654,1.2638,1.26465,184200000.0
2009-01-22 17:10:00,1.26465,1.2649,1.2643,1.26455,147600000.0
2009-01-22 17:11:00,1.26465,1.26465,1.263,1.2633,287600000.0
2009-01-22 17:12:00,1.26345,1.26365,1.26105,1.2612,194000000.0
2009-01-22 17:13:00,1.26115,1.262,1.26095,1.2619,201400000.0
2009-01-22 17:14:00,1.26195,1.26255,1.26165,1.26195,224000000.0
2009-01-22 17:15:00,1.26195,1.2628,1.2619,1.2628,230000000.0
2009-01-22 17:16:00,1.26275,1.2631,1.2622,1.2623,135220000.0
2009-01-22 17:17:00,1.2624,1.26325,1.2623,1.263,134200000.0
2009-01-22 17:18:00,1.2631,1.26345,1.2629,1.26295,169200000.0
2009-01-22 17:19:00,1.263,1.2634,1.263,1.2633,122200000.0
2009-01-22 17:20:00,1.2633,1.2633,1.26095,1.2618,245600000.0
2009-01-22 17:21:00,1.2618,1.263,1.2618,1.2628,184800000.0
2009-01-22 17:22:00,1.2628,1.26335,1.26255,1.2627,160800000.0
2009-01-22 17:23:00,1.26275,1.26305,1.26265,1.2628,89000000.0
2009-01-22 17:24:00,1.26285,1.2637,1.2627,1.2636,106000000.0
2009-01-22 17:25:00,1.2636,1.26365,1.26275,1.26275,173000000.0
2009-01-22 17:26:00,1.26245,1.26375,1.26245,1.26325,271400000.0
2009-01-22 17:27:00,1.2633,1.264,1.2632,1.2636,152200000.0
2009-01-22 17:28:00,1.26355,1.2639,1.26355,1.2637,114800000.0
2009-01-22 17:29:00,1.2637,1.26405,1.26355,1.26395,201000000.0
2009-01-22 17:30:00,1.26395,1.2641,1.2637,1.26375,170000000.0
2009-01-22 17:31:00,1.26375,1.2641,1.2635,1.26375,178200000.0
2009-01-22 17:32:00,1.26375,1.26375,1.2635,1.26375,271000000.0
2009-01-22 17:33:00,1.26375,1.26385,1.26365,1.26365,249400000.0
2009-01-22 17:34:00,1.26365,1.26395,1.2634,1.26385,133000000.0
2009-01-22 17:35:00,1.2639,1.2639,1.2615,1.2619,300800000.0
2009-01-22 17:36:00,1.2619,1.26305,1.2619,1.2628,316200000.0
2009-01-22 17:37:00,1.26285,1.2631,1.26275,1.26275,217400000.0
2009-01-22 17:38:00,1.26275,1.2628,1.26125,1.26155,242800000.0
2009-01-22 17:39:00,1.26155,1.2621,1.26155,1.26195,77200000.0
2009-01-22 17:40:00,1.262,1.26215,1.26145,1.26215,90400000.0
2009-01-22 17:41:00,1.26215,1.26255,1.26215,1.2624,50800000.0
2009-01-22 17:42:00,1.26245,1.2625,1.26235,1.2624,44000000.0
2009-01-22 17:43:00,1.26235,1.26295,1.2621,1.26285,127999999.0
2009-01-22 17:44:00,1.26285,1.26295,1.2625,1.2627,73000000.0
2009-01-22 17:45:00,1.26275,1.26305,1.26275,1.26305,135400000.0
2009-01-22 17:46:00,1.2631,1.2632,1.2628,1.2629,143200000.0
2009-01-22 17:47:00,1.2629,1.26315,1.26275,1.26315,269600000.0
2009-01-22 17:48:00,1.26315,1.26315,1.2628,1.263,99200000.0
2009-01-22 17:49:00,1.26305,1.26305,1.26235,1.26235,199600000.0
2009-01-22 17:50:00,1.26235,1.26235,1.2617,1.2617,52600000.0
2009-01-22 17:51:00,1.2617,1.26225,1.2616,1.26215,88000000.0
2009-01-22 17:52:00,1.2621,1.2631,1.26205,1.2625,125800000.0
2009-01-22 17:53:00,1.2624,1.2627,1.2611,1.2615,156000000.0
2009-01-22 17:54:00,1.26155,1.26235,1.26155,1.2619,195400000.0
2009-01-22 17:55:00,1.26195,1.26225,1.26155,1.2619,133600000.0
2009-01-22 17:56:00,1.2619,1.2623,1.26185,1.262,217200000.0
2009-01-22 17:57:00,1.262,1.2625,1.26195,1.2625,86600000.0
2009-01-22 17:58:00,1.2626,1.2629,1.26235,1.2629,212800000.0
2009-01-22 17:59:00,1.26305,1.2633,1.2619,1.2632,336000001.0
2009-01-22 18:00:00,1.2632,1.26415,1.2631,1.26375,233200000.0
2009-01-22 18:01:00,1.26375,1.26425,1.2637,1.26415,95400000.0
2009-01-22 18:02:00,1.26415,1.2655,1.2641,1.26525,241600000.0
2009-01-22 18:03:00,1.2652,1.2653,1.265,1.2652,202400002.0
2009-01-22 18:04:00,1.26515,1.266,1.26495,1.26595,97800000.0
2009-01-22 18:05:00,1.26595,1.2666,1.2653,1.26555,267600000.0
2009-01-22 18:06:00,1.26555,1.26645,1.26555,1.26645,136600000.0
2009-01-22 18:07:00,1.26655,1.26655,1.26585,1.2664,148200000.0
2009-01-22 18:08:00,1.2664,1.2665,1.2659,1.26595,239800000.0
2009-01-22 18:09:00,1.26605,1.26645,1.266,1.26625,76200000.0
2009-01-22 18:10:00,1.2663,1.2664,1.26605,1.2662,85000000.0
2009-01-22 18:11:00,1.26615,1.26615,1.2651,1.2651,89200000.0
2009-01-22 18:12:00,1.2651,1.2652,1.2644,1.26485,117200000.0
2009-01-22 18:13:00,1.2649,1.2651,1.2647,1.2651,56800000.0
2009-01-22 18:14:00,1.26515,1.26515,1.26515,1.26515,9600000.0
2009-01-22 18:15:00,1.2651,1.26545,1.2646,1.2649,106400000.0
2009-01-22 18:16:00,1.26495,1.26515,1.2635,1.26385,115400000.0
2009-01-22 18:17:00,1.26385,1.26405,1.26335,1.26345,206600000.0
2009-01-22 18:18:00,1.2635,1.2636,1.26345,1.2635,32200000.0
2009-01-22 18:19:00,1.2635,1.26375,1.26345,1.26375,52400000.0
2009-01-22 18:20:00,1.26375,1.26425,1.26345,1.26355,93400000.0
2009-01-22 18:21:00,1.26365,1.26375,1.2634,1.26355,59200000.0
2009-01-22 18:22:00,1.26355,1.26355,1.2633,1.2633,49200000.0
2009-01-22 18:23:00,1.2633,1.26355,1.26325,1.26355,59800000.0
2009-01-22 18:24:00,1.26365,1.26365,1.26265,1.263,95800000.0
2009-01-22 18:25:00,1.26295,1.26315,1.2612,1.2615,158000000.0
2009-01-22 18:26:00,1.26145,1.2627,1.26105,1.2625,131800000.0
2009-01-22 18:27:00,1.26255,1.26255,1.26165,1.26175,65000000.0
2009-01-22 18:28:00,1.26175,1.26215,1.26155,1.26215,88000000.0
2009-01-22 18:29:00,1.26205,1.2623,1.2618,1.2623,90400000.0
2009-01-22 18:30:00,1.26235,1.2624,1.26155,1.26185,88400000.0
2009-01-22 18:31:00,1.2619,1.26315,1.2619,1.263,94400000.0
2009-01-22 18:32:00,1.2629,1.2646,1.2629,1.2644,274000000.0
2009-01-22 18:33:00,1.26475,1.26725,1.26475,1.26595,194000000.0
2009-01-22 18:34:00,1.26595,1.2661,1.2655,1.26555,99800000.0
2009-01-22 18:35:00,1.2652,1.2653,1.26405,1.26475,173400000.0
2009-01-22 18:36:00,1.2647,1.26505,1.26445,1.2649,90000000.0
2009-01-22 18:37:00,1.26495,1.2655,1.26485,1.26545,180000000.0
2009-01-22 18:38:00,1.26565,1.2663,1.26555,1.266,109400000.0
2009-01-22 18:39:00,1.26615,1.26615,1.2656,1.2658,40400000.0
2009-01-22 18:40:00,1.2658,1.2661,1.26555,1.2657,108200000.0
2009-01-22 18:41:00,1.2657,1.26745,1.2657,1.2671,197200000.0
2009-01-22 18:42:00,1.2671,1.26715,1.2666,1.26665,141600000.0
2009-01-22 18:43:00,1.2667,1.2673,1.2664,1.2668,221800000.0
2009-01-22 18:44:00,1.2668,1.26705,1.2656,1.2661,354400000.0
2009-01-22 18:45:00,1.26625,1.26635,1.26605,1.26625,123800000.0
2009-01-22 18:46:00,1.2663,1.26655,1.26555,1.2658,105200000.0
2009-01-22 18:47:00,1.2658,1.26665,1.2658,1.26665,49400000.0
2009-01-22 18:48:00,1.26665,1.2667,1.2661,1.26655,95800000.0
2009-01-22 18:49:00,1.26655,1.26655,1.26605,1.26605,23200000.0
2009-01-22 18:50:00,1.26605,1.26625,1.2656,1.2656,142400000.0
2009-01-22 18:51:00,1.2656,1.2656,1.26495,1.265,152400000.0
2009-01-22 18:52:00,1.26495,1.265,1.2632,1.2636,213800000.0
2009-01-22 18:53:00,1.2637,1.2637,1.26315,1.26335,76000000.0
2009-01-22 18:54:00,1.2634,1.26365,1.26325,1.26335,88600000.0
2009-01-22 18:55:00,1.2633,1.26465,1.2633,1.26465,85600000.0
2009-01-22 18:56:00,1.26475,1.26495,1.2641,1.2648,172400000.0
2009-01-22 18:57:00,1.2649,1.26495,1.2646,1.2646,35000000.0
2009-01-22 18:58:00,1.26435,1.26435,1.2635,1.26385,98000000.0
2009-01-22 18:59:00,1.26385,1.2639,1.2621,1.26225,182200000.0
2009-01-22 19:00:00,1.2625,1.2628,1.2622,1.2625,235800000.0
2009-01-22 19:01:00,1.26255,1.26255,1.2619,1.26225,125800000.0
2009-01-22 19:02:00,1.26225,1.26255,1.26125,1.26125,146000000.0
2009-01-22 19:03:00,1.2613,1.2618,1.26025,1.26085,194200000.0
2009-01-22 19:04:00,1.261,1.26115,1.26,1.26115,147000000.0
2009-01-22 19:05:00,1.2612,1.26165,1.26085,1.26155,85000000.0
2009-01-22 19:06:00,1.2616,1.26225,1.2615,1.26205,121200000.0
2009-01-22 19:07:00,1.26205,1.26235,1.26195,1.2621,73600000.0
2009-01-22 19:08:00,1.26215,1.2623,1.26205,1.2621,80200000.0
2009-01-22 19:09:00,1.26215,1.26275,1.2621,1.2624,102200000.0
2009-01-22 19:10:00,1.2624,1.26285,1.26235,1.2626,83400000.0
2009-01-22 19:11:00,1.2626,1.2626,1.2621,1.26235,77200000.0
2009-01-22 19:12:00,1.2623,1.26235,1.2619,1.262,52600000.0
2009-01-22 19:13:00,1.26195,1.26215,1.26195,1.26215,56800000.0
2009-01-22 19:14:00,1.26215,1.2622,1.26215,1.2622,11000000.0
2009-01-22 19:15:00,1.2622,1.2622,1.2622,1.2622,9000000.0
2009-01-22 19:16:00,1.2623,1.2623,1.26115,1.26135,85600000.0
2009-01-22 19:17:00,1.26135,1.26145,1.26095,1.261,111400000.0
2009-01-22 19:18:00,1.26095,1.26115,1.26045,1.2606,79200000.0
2009-01-22 19:19:00,1.2606,1.26095,1.2606,1.2606,32600000.0
2009-01-22 19:20:00,1.26075,1.26155,1.26075,1.26155,222800000.0
2009-01-22 19:21:00,1.26155,1.26155,1.2615,1.26155,20000000.0
2009-01-22 19:22:00,1.26155,1.26175,1.26155,1.26175,11200000.0
2009-01-22 19:23:00,1.26175,1.26175,1.2616,1.2617,36000000.0
2009-01-22 19:24:00,1.2617,1.2617,1.2617,1.2617,1000000.0
2009-01-22 19:25:00,1.2617,1.26225,1.26165,1.26225,42200000.0
2009-01-22 19:26:00,1.26225,1.2627,1.26225,1.2625,70000000.0
2009-01-22 19:27:00,1.2625,1.2625,1.2623,1.26245,115400000.0
2009-01-22 19:28:00,1.26245,1.2625,1.26175,1.2618,65200000.0
2009-01-22 19:29:00,1.26185,1.26185,1.26155,1.26155,28800000.0
2009-01-22 19:30:00,1.2616,1.2618,1.26145,1.26175,142200000.0
2009-01-22 19:31:00,1.26155,1.262,1.26155,1.26175,53200000.0
2009-01-22 19:32:00,1.26175,1.26175,1.2615,1.2615,55400000.0
2009-01-22 19:33:00,1.2615,1.26175,1.26145,1.2615,121600000.0
2009-01-22 19:34:00,1.26165,1.26185,1.2616,1.26165,50800000.0
2009-01-22 19:35:00,1.2616,1.2616,1.26085,1.26085,151200000.0
2009-01-22 19:36:00,1.26085,1.26085,1.2606,1.2607,54000000.0
2009-01-22 19:37:00,1.2607,1.26075,1.26045,1.2605,74000000.0
2009-01-22 19:38:00,1.2605,1.2605,1.26015,1.26015,76400000.0
2009-01-22 19:39:00,1.2601,1.261,1.26005,1.26095,129800000.0
2009-01-22 19:40:00,1.26095,1.26125,1.26055,1.26105,109600000.0
2009-01-22 19:41:00,1.2612,1.26135,1.26105,1.2612,217000000.0
2009-01-22 19:42:00,1.2612,1.2612,1.26045,1.26075,110200000.0
2009-01-22 19:43:00,1.2607,1.2607,1.2602,1.26035,73400000.0
2009-01-22 19:44:00,1.26035,1.26045,1.25975,1.25985,197800000.0
2009-01-22 19:45:00,1.25975,1.25995,1.2595,1.25975,212400000.0
2009-01-22 19:46:00,1.25975,1.26,1.2597,1.2598,145200000.0
2009-01-22 19:47:00,1.2599,1.2599,1.25865,1.25885,78000000.0
2009-01-22 19:48:00,1.2588,1.25895,1.25795,1.25855,160800000.0
2009-01-22 19:49:00,1.25865,1.25905,1.25805,1.25825,182600000.0
2009-01-22 19:50:00,1.25825,1.2585,1.25805,1.25835,146000000.0
2009-01-22 19:51:00,1.25845,1.25895,1.25825,1.2585,117600000.0
2009-01-22 19:52:00,1.25845,1.25875,1.25845,1.25855,50000000.0
2009-01-22 19:53:00,1.25855,1.2598,1.2585,1.2596,163800000.0
2009-01-22 19:54:00,1.25965,1.26045,1.2595,1.2597,265000003.0
2009-01-22 19:55:00,1.2596,1.2605,1.2595,1.2601,132000000.0
2009-01-22 19:56:00,1.26005,1.26085,1.2599,1.26035,119200000.0
2009-01-22 19:57:00,1.26055,1.2614,1.2601,1.2601,211800000.0
2009-01-22 19:58:00,1.26045,1.26055,1.2601,1.26045,92600000.0
2009-01-22 19:59:00,1.26045,1.26055,1.26035,1.26035,97800000.0
2009-01-22 20:00:00,1.2604,1.2604,1.25985,1.25995,71800000.0
2009-01-22 20:01:00,1.25985,1.26025,1.25985,1.2601,88800000.0
2009-01-22 20:02:00,1.26005,1.2604,1.25985,1.25995,135000000.0
2009-01-22 20:03:00,1.26,1.26,1.25975,1.25975,38800000.0
2009-01-22 20:04:00,1.2597,1.25975,1.2597,1.2597,3000000.0
2009-01-22 20:05:00,1.2597,1.2601,1.25955,1.2597,34400000.0
2009-01-22 20:06:00,1.26,1.26,1.25985,1.25985,74000000.0
2009-01-22 20:07:00,1.25985,1.25995,1.25975,1.25985,58400000.0
2009-01-22 20:08:00,1.25916,1.25971,1.25889,1.25934,195200000.0
2009-01-22 20:09:00,1.25985,1.26025,1.25985,1.25995,103400000.0
2009-01-22 20:10:00,1.25995,1.2603,1.2599,1.2603,47600000.0
2009-01-22 20:11:00,1.2603,1.2604,1.26025,1.26025,54600000.0
2009-01-22 20:12:00,1.26025,1.2614,1.26025,1.2614,244800000.0
2009-01-22 20:13:00,1.26155,1.26155,1.261,1.2611,120400000.0
2009-01-22 20:14:00,1.2612,1.2613,1.2612,1.26125,92800000.0
2009-01-22 20:15:00,1.2614,1.2614,1.2606,1.2606,125000000.0
2009-01-22 20:16:00,1.2608,1.2611,1.2607,1.2611,111600000.0
2009-01-22 20:17:00,1.26105,1.2611,1.261,1.26105,61600000.0
2009-01-22 20:18:00,1.261,1.2611,1.261,1.26105,69600000.0
2009-01-22 20:19:00,1.26105,1.2611,1.2605,1.2607,122200000.0
2009-01-22 20:20:00,1.2607,1.2607,1.2602,1.26035,107800000.0
2009-01-22 20:21:00,1.26035,1.26105,1.2603,1.26055,212600000.0
2009-01-22 20:22:00,1.26045,1.26055,1.26015,1.26025,194800000.0
2009-01-22 20:23:00,1.2602,1.2602,1.25995,1.2602,118000000.0
2009-01-22 20:24:00,1.2602,1.26035,1.2602,1.26035,118600000.0
2009-01-22 20:25:00,1.26035,1.2604,1.25985,1.25985,62600000.0
2009-01-22 20:26:00,1.25995,1.25995,1.2588,1.25925,107600000.0
2009-01-22 20:27:00,1.25925,1.2597,1.25925,1.2596,69600000.0
2009-01-22 20:28:00,1.2596,1.25965,1.2583,1.25845,137400000.0
2009-01-22 20:29:00,1.25845,1.25905,1.2581,1.2585,207600000.0
2009-01-22 20:30:00,1.2585,1.2589,1.25845,1.25845,193800000.0
2009-01-22 20:31:00,1.25845,1.25915,1.25845,1.25915,63400000.0
2009-01-22 20:32:00,1.25915,1.26005,1.25915,1.25955,222800000.0
2009-01-22 20:33:00,1.25975,1.25985,1.2595,1.2596,111800000.0
2009-01-22 20:34:00,1.2596,1.2598,1.2596,1.25975,65200000.0
2009-01-22 20:35:00,1.25975,1.2598,1.2594,1.2594,59400000.0
2009-01-22 20:36:00,1.2594,1.25945,1.25935,1.25945,39000000.0
2009-01-22 20:37:00,1.25945,1.25945,1.25935,1.25935,52600000.0
2009-01-22 20:38:00,1.25935,1.25935,1.25885,1.25895,153000000.0
2009-01-22 20:39:00,1.25895,1.259,1.25895,1.259,67600000.0
2009-01-22 20:40:00,1.25905,1.2594,1.25905,1.25905,60800000.0
2009-01-22 20:41:00,1.2591,1.25915,1.25835,1.25855,153000000.0
2009-01-22 20:42:00,1.25865,1.25895,1.25845,1.25895,86800000.0
2009-01-22 20:43:00,1.259,1.2591,1.25875,1.25875,63600000.0
2009-01-22 20:44:00,1.25875,1.25875,1.2585,1.2586,59400000.0
2009-01-22 20:45:00,1.2586,1.25945,1.2586,1.2591,105200000.0
2009-01-22 20:46:00,1.2591,1.2594,1.2591,1.25915,117000000.0
2009-01-22 20:47:00,1.25915,1.25935,1.2583,1.2584,170800000.0
2009-01-22 20:48:00,1.25845,1.2586,1.25815,1.25825,203200000.0
2009-01-22 20:49:00,1.25825,1.25825,1.25805,1.25805,130000000.0
2009-01-22 20:50:00,1.25805,1.25825,1.25765,1.2577,289600000.0
2009-01-22 20:51:00,1.2577,1.2578,1.2574,1.2575,169000000.0
2009-01-22 20:52:00,1.2575,1.2578,1.2572,1.2575,136800000.0
2009-01-22 20:53:00,1.2575,1.25795,1.25745,1.2578,133400000.0
2009-01-22 20:54:00,1.2577,1.25775,1.2576,1.2576,88400000.0
2009-01-22 20:55:00,1.2576,1.2581,1.2575,1.25795,97600000.0
2009-01-22 20:56:00,1.25795,1.25795,1.25765,1.25765,67800000.0
2009-01-22 20:57:00,1.2576,1.2576,1.25725,1.25755,155800000.0
2009-01-22 20:58:00,1.2578,1.2579,1.2575,1.2578,141800000.0
2009-01-22 20:59:00,1.2579,1.25805,1.25785,1.25785,101200000.0
2009-01-22 21:00:00,1.25785,1.258,1.2578,1.258,94000000.0
2009-01-22 21:01:00,1.2578,1.258,1.2578,1.25785,49200000.0
2009-01-22 21:02:00,1.2579,1.2579,1.2572,1.25725,165400000.0
2009-01-22 21:03:00,1.25725,1.25735,1.2571,1.2571,275200000.0
2009-01-22 21:04:00,1.25715,1.25745,1.2564,1.25645,219400000.0
2009-01-22 21:05:00,1.25645,1.2565,1.256,1.2565,278200000.0
2009-01-22 21:06:00,1.25645,1.25655,1.25635,1.2565,70200000.0
2009-01-22 21:07:00,1.2565,1.25665,1.25625,1.2563,189000000.0
2009-01-22 21:08:00,1.25625,1.2565,1.25565,1.2558,233800000.0
2009-01-22 21:09:00,1.25575,1.25695,1.25495,1.25565,210000000.0
2009-01-22 21:10:00,1.2559,1.2564,1.25575,1.2561,95400000.0
2009-01-22 21:11:00,1.2561,1.2561,1.255,1.255,122000000.0
2009-01-22 21:12:00,1.2549,1.25495,1.254,1.2548,167200000.0
2009-01-22 21:13:00,1.25475,1.255,1.2546,1.25485,91000000.0
2009-01-22 21:14:00,1.25445,1.25465,1.25405,1.25465,88800000.0
2009-01-22 21:15:00,1.2548,1.2548,1.2535,1.2541,173400000.0
2009-01-22 21:16:00,1.2541,1.2543,1.2541,1.25415,130000000.0
2009-01-22 21:17:00,1.2541,1.2542,1.25375,1.25375,114000000.0
2009-01-22 21:18:00,1.25385,1.2544,1.2538,1.2539,197800000.0
2009-01-22 21:19:00,1.2539,1.2542,1.2538,1.254,147600000.0
2009-01-22 21:20:00,1.254,1.25415,1.254,1.25415,123800000.0
2009-01-22 21:21:00,1.25415,1.2561,1.25415,1.25585,391200000.0
2009-01-22 21:22:00,1.25585,1.25595,1.25535,1.2556,169800000.0
2009-01-22 21:23:00,1.2556,1.2556,1.2552,1.25555,98800000.0
2009-01-22 21:24:00,1.25555,1.25555,1.25505,1.25545,122000000.0
2009-01-22 21:25:00,1.25545,1.2555,1.25545,1.2555,20200000.0
2009-01-22 21:26:00,1.25545,1.25545,1.25445,1.25455,202800000.0
2009-01-22 21:27:00,1.25455,1.25505,1.2545,1.25505,98400000.0
2009-01-22 21:28:00,1.25535,1.25545,1.25495,1.25525,104400000.0
2009-01-22 21:29:00,1.2553,1.25535,1.25455,1.25515,157800000.0
2009-01-22 21:30:00,1.25515,1.25515,1.2521,1.25215,277600000.0
2009-01-22 21:31:00,1.25215,1.25265,1.2521,1.25235,289000000.0
2009-01-22 21:32:00,1.25235,1.25295,1.25235,1.2524,208600000.0
2009-01-22 21:33:00,1.25245,1.2525,1.25145,1.25205,149000000.0
2009-01-22 21:34:00,1.25205,1.25215,1.2516,1.252,314200000.0
2009-01-22 21:35:00,1.252,1.25255,1.25185,1.25255,145400000.0
2009-01-22 21:36:00,1.25255,1.25255,1.25205,1.2521,162400000.0
2009-01-22 21:37:00,1.2521,1.25235,1.2519,1.2519,241400000.0
2009-01-22 21:38:00,1.25195,1.25195,1.25175,1.25175,334000000.0
2009-01-22 21:39:00,1.25175,1.25255,1.2517,1.2525,252000000.0
2009-01-22 21:40:00,1.2525,1.25285,1.252,1.25265,305800000.0
2009-01-22 21:41:00,1.25265,1.25275,1.2519,1.25215,151400000.0
2009-01-22 21:42:00,1.2521,1.25245,1.25205,1.25215,169200000.0
2009-01-22 21:43:00,1.25215,1.2525,1.252,1.25235,192200000.0
2009-01-22 21:44:00,1.25235,1.25375,1.25235,1.25375,205400000.0
2009-01-22 21:45:00,1.2537,1.25455,1.2536,1.2545,271000000.0
2009-01-22 21:46:00,1.25455,1.25455,1.2543,1.25435,137400000.0
2009-01-22 21:47:00,1.25435,1.25435,1.25375,1.25385,143800000.0
2009-01-22 21:48:00,1.25395,1.25415,1.25375,1.25385,139600000.0
2009-01-22 21:49:00,1.2538,1.25435,1.2538,1.25415,191800000.0
2009-01-22 21:50:00,1.2542,1.25445,1.2542,1.2544,164000000.0
2009-01-22 21:51:00,1.25445,1.2546,1.2542,1.2542,72000000.0
2009-01-22 21:52:00,1.2542,1.25435,1.25395,1.25395,197600000.0
2009-01-22 21:53:00,1.254,1.2541,1.2536,1.2537,199800000.0
2009-01-22 21:54:00,1.25365,1.25375,1.25315,1.25315,80000000.0
2009-01-22 21:55:00,1.2532,1.2532,1.25215,1.25275,185400000.0
2009-01-22 21:56:00,1.2527,1.25305,1.2527,1.253,107000000.0
2009-01-22 21:57:00,1.25305,1.254,1.25305,1.2539,79200000.0
2009-01-22 21:58:00,1.25385,1.25395,1.2532,1.2533,152000000.0
2009-01-22 21:59:00,1.25335,1.2534,1.25295,1.25325,148800000.0
2009-01-22 22:00:00,1.25315,1.25325,1.2529,1.253,108600000.0
2009-01-22 22:01:00,1.25305,1.25355,1.25305,1.25355,133600000.0
2009-01-22 22:02:00,1.2535,1.25435,1.2535,1.2539,199800000.0
2009-01-22 22:03:00,1.25385,1.2546,1.25385,1.25405,117600000.0
2009-01-22 22:04:00,1.254,1.2544,1.254,1.2544,104600000.0
2009-01-22 22:05:00,1.25455,1.2546,1.25445,1.25445,86200000.0
2009-01-22 22:06:00,1.25445,1.25455,1.25425,1.25425,61200000.0
2009-01-22 22:07:00,1.25435,1.2551,1.25435,1.255,135600000.0
2009-01-22 22:08:00,1.25505,1.25535,1.2549,1.25505,283200000.0
2009-01-22 22:09:00,1.25515,1.2554,1.255,1.2552,365600000.0
2009-01-22 22:10:00,1.2552,1.25525,1.25465,1.2547,151200000.0
2009-01-22 22:11:00,1.2547,1.2547,1.2532,1.254,190300000.0
2009-01-22 22:12:00,1.254,1.2549,1.254,1.25485,152000000.0
2009-01-22 22:13:00,1.25475,1.25525,1.25465,1.25485,182000000.0
2009-01-22 22:14:00,1.25465,1.25465,1.2536,1.25405,181800000.0
2009-01-22 22:15:00,1.2541,1.25415,1.2541,1.2541,15600000.0
2009-01-22 22:16:00,1.25415,1.25465,1.25415,1.25445,126400000.0
2009-01-22 22:17:00,1.25445,1.25445,1.25445,1.25445,31800000.0
2009-01-22 22:18:00,1.25445,1.25455,1.25435,1.25445,76400000.0
2009-01-22 22:19:00,1.25445,1.25445,1.25445,1.25445,29800000.0
2009-01-22 22:20:00,1.25445,1.25455,1.25445,1.25455,65600000.0
2009-01-22 22:21:00,1.25455,1.25475,1.25435,1.25435,108400000.0
2009-01-22 22:22:00,1.25435,1.25435,1.25415,1.25415,30600000.0
2009-01-22 22:23:00,1.25415,1.2542,1.25405,1.25415,85000000.0
2009-01-22 22:24:00,1.2541,1.25415,1.2541,1.2541,51000000.0
2009-01-22 22:25:00,1.2541,1.25425,1.2541,1.2542,58000000.0
2009-01-22 22:26:00,1.2542,1.25445,1.2542,1.25445,41400000.0
2009-01-22 22:27:00,1.25455,1.25455,1.25455,1.25455,6400000.0
2009-01-22 22:28:00,1.25455,1.25455,1.25425,1.25425,79200001.0
2009-01-22 22:29:00,1.25425,1.2543,1.25425,1.25425,54400000.0
2009-01-22 22:30:00,1.25425,1.2543,1.25405,1.25425,51000000.0
2009-01-22 22:31:00,1.25425,1.2547,1.2541,1.25455,41000000.0
2009-01-22 22:32:00,1.2547,1.25485,1.25465,1.25485,53800000.0
2009-01-22 22:33:00,1.25485,1.25485,1.25485,1.25485,6800000.0
2009-01-22 22:34:00,1.25485,1.25485,1.25485,1.25485,3400000.0
2009-01-22 22:35:00,1.25495,1.25515,1.25495,1.25515,58800000.0
2009-01-22 22:36:00,1.25505,1.25525,1.25505,1.25525,24200000.0
2009-01-22 22:37:00,1.25525,1.25525,1.25525,1.25525,46200000.0
2009-01-22 22:38:00,1.25525,1.25525,1.2548,1.25485,66800000.0
2009-01-22 22:39:00,1.25485,1.25485,1.2544,1.25485,67000000.0
2009-01-22 22:40:00,1.25465,1.2547,1.2545,1.25455,70800000.0
2009-01-22 22:41:00,1.25455,1.25455,1.2543,1.25435,47600000.0
2009-01-22 22:42:00,1.25435,1.25435,1.2535,1.25355,104800000.0
2009-01-22 22:43:00,1.25355,1.25355,1.25265,1.25295,231200000.0
2009-01-22 22:44:00,1.25295,1.2539,1.25295,1.2536,161900000.0
2009-01-22 22:45:00,1.2534,1.25355,1.2531,1.2534,59800000.0
2009-01-22 22:46:00,1.25345,1.25345,1.25265,1.25265,142200000.0
2009-01-22 22:47:00,1.25265,1.2529,1.25235,1.25245,158200000.0
2009-01-22 22:48:00,1.2526,1.25315,1.2526,1.2527,107800000.0
2009-01-22 22:49:00,1.25275,1.2533,1.25265,1.25285,40000000.0
2009-01-22 22:50:00,1.25285,1.25285,1.2525,1.25265,105400000.0
2009-01-22 22:51:00,1.25265,1.25295,1.25265,1.25295,59800000.0
2009-01-22 22:52:00,1.25305,1.25325,1.2527,1.25295,145600000.0
2009-01-22 22:53:00,1.25295,1.25325,1.25295,1.25325,19600000.0
2009-01-22 22:54:00,1.25325,1.25345,1.2532,1.2532,42400000.0
2009-01-22 22:55:00,1.25325,1.25325,1.25325,1.25325,34200000.0
2009-01-22 22:56:00,1.25325,1.25405,1.25315,1.25395,151000000.0
2009-01-22 22:57:00,1.25395,1.25395,1.2532,1.25345,130200000.0
2009-01-22 22:58:00,1.25355,1.25355,1.2533,1.2535,71200000.0
2009-01-22 22:59:00,1.2534,1.2535,1.2531,1.2532,66600000.0
2009-01-22 23:00:00,1.25325,1.25415,1.25295,1.25325,190800000.0
2009-01-22 23:01:00,1.2533,1.25335,1.253,1.25325,54800000.0
2009-01-22 23:02:00,1.25325,1.25325,1.25315,1.25315,18400000.0
2009-01-22 23:03:00,1.25325,1.2536,1.25325,1.25335,79800000.0
2009-01-22 23:04:00,1.25335,1.2536,1.25325,1.25335,35200000.0
2009-01-22 23:05:00,1.25335,1.2536,1.25335,1.25345,29400000.0
2009-01-22 23:06:00,1.2532,1.2532,1.25235,1.25235,50200000.0
2009-01-22 23:07:00,1.25245,1.25275,1.2524,1.25255,50800000.0
2009-01-22 23:08:00,1.25255,1.25255,1.25205,1.2522,131400000.0
2009-01-22 23:09:00,1.25215,1.25235,1.25215,1.2522,66000000.0
2009-01-22 23:10:00,1.25225,1.2524,1.25225,1.2524,29200000.0
2009-01-22 23:11:00,1.25245,1.25275,1.25245,1.25275,60800000.0
2009-01-22 23:12:00,1.25275,1.25275,1.2525,1.2526,23000000.0
2009-01-22 23:13:00,1.2526,1.2526,1.2526,1.2526,13600000.0
2009-01-22 23:14:00,1.2526,1.25275,1.25255,1.25275,27200000.0
2009-01-22 23:15:00,1.25275,1.25295,1.25275,1.25295,18000000.0
2009-01-22 23:16:00,1.253,1.2532,1.2529,1.2531,76200000.0
2009-01-22 23:17:00,1.2531,1.25325,1.25305,1.25305,82400000.0
2009-01-22 23:18:00,1.25305,1.25305,1.25275,1.2529,12800000.0
2009-01-22 23:19:00,1.25305,1.2534,1.2529,1.25315,99800000.0
2009-01-22 23:20:00,1.2532,1.2532,1.2529,1.25305,44200000.0
2009-01-22 23:21:00,1.25305,1.25315,1.25305,1.25305,40800000.0
2009-01-22 23:22:00,1.25305,1.2532,1.25305,1.2532,17000000.0
2009-01-22 23:23:00,1.2532,1.25345,1.25315,1.2532,76800000.0
2009-01-22 23:24:00,1.2532,1.2532,1.25295,1.2531,71200000.0
2009-01-22 23:25:00,1.2531,1.25315,1.25305,1.25305,30600000.0
2009-01-22 23:26:00,1.25305,1.2531,1.25305,1.2531,10200000.0
2009-01-22 23:27:00,1.2531,1.2531,1.253,1.25305,27200000.0
2009-01-22 23:28:00,1.25275,1.2532,1.25275,1.25295,62600000.0
2009-01-22 23:29:00,1.25295,1.25335,1.25295,1.25325,65400000.0
2009-01-22 23:30:00,1.25281,1.25308,1.25245,1.25296,75800000.0
2009-01-22 23:31:00,1.25325,1.25325,1.2532,1.25325,20400000.0
2009-01-22 23:32:00,1.2533,1.2533,1.2533,1.2533,3400000.0
2009-01-22 23:33:00,1.25325,1.25335,1.2532,1.25335,28800000.0
2009-01-22 23:34:00,1.25335,1.25345,1.25325,1.2533,80600000.0
2009-01-22 23:35:00,1.2533,1.2533,1.25325,1.25325,13600000.0
2009-01-22 23:36:00,1.25325,1.25325,1.2527,1.25305,75000000.0
2009-01-22 23:37:00,1.2532,1.2532,1.25305,1.25305,26000000.0
2009-01-22 23:38:00,1.25305,1.25315,1.25295,1.25315,33200000.0
2009-01-22 23:39:00,1.25325,1.2537,1.25315,1.2537,139000000.0
2009-01-22 23:40:00,1.25385,1.25395,1.25355,1.25355,68800000.0
2009-01-22 23:41:00,1.2535,1.2535,1.2533,1.2533,27200000.0
2009-01-22 23:42:00,1.25325,1.25325,1.25315,1.25325,20400000.0
2009-01-22 23:43:00,1.25315,1.25325,1.2531,1.2532,46000000.0
2009-01-22 23:44:00,1.25325,1.25335,1.25305,1.25335,95000000.0
2009-01-22 23:45:00,1.25335,1.25345,1.25305,1.25345,68000000.0
2009-01-22 23:46:00,1.25345,1.25365,1.2532,1.25345,100400000.0
2009-01-22 23:47:00,1.25345,1.25355,1.25305,1.25305,76800000.0
2009-01-22 23:48:00,1.25325,1.25335,1.25305,1.25305,45600000.0
2009-01-22 23:49:00,1.25315,1.25315,1.2528,1.2528,22000000.0
2009-01-22 23:50:00,1.2529,1.25295,1.2528,1.25285,42800000.0
2009-01-22 23:51:00,1.2525,1.25285,1.2525,1.25285,21000000.0
2009-01-22 23:52:00,1.25295,1.25325,1.25275,1.25295,65800000.0
2009-01-22 23:53:00,1.253,1.253,1.253,1.253,10200000.0
2009-01-22 23:54:00,1.25264,1.2528,1.25243,1.25243,36400000.0
2009-01-22 23:55:00,1.25295,1.253,1.2528,1.2528,29800000.0
2009-01-22 23:56:00,1.25254,1.25278,1.25234,1.25258,19600000.0
2009-01-22 23:57:00,1.25271,1.25273,1.25244,1.25272,26600000.0
2009-01-22 23:58:00,1.2527,1.2527,1.25235,1.2527,66200000.0
2009-01-22 23:59:00,1.25275,1.2541,1.25265,1.25375,56800000.0
2009-01-23 00:00:00,1.25406,1.25425,1.25345,1.25355,31200000.0
2009-01-23 00:01:00,1.25341,1.25341,1.25309,1.25327,14800000.0
2009-01-23 00:02:00,1.25333,1.25333,1.253,1.25314,33400000.0
2009-01-23 00:03:00,1.25271,1.2534,1.25226,1.25276,51000000.0
2009-01-23 00:04:00,1.25235,1.25235,1.25235,1.25235,2600000.0
2009-01-23 00:05:00,1.25235,1.25245,1.25235,1.25245,6600000.0
2009-01-23 00:06:00,1.25245,1.25245,1.25245,1.25245,2400000.0
2009-01-23 00:07:00,1.2522,1.25225,1.25215,1.25215,15800000.0
2009-01-23 00:08:00,1.25215,1.25225,1.25215,1.25225,8400000.0
2009-01-23 00:09:00,1.25235,1.25235,1.25225,1.25225,5200000.0
2009-01-23 00:10:00,1.25225,1.25275,1.25215,1.25275,19000000.0
2009-01-23 00:11:00,1.25295,1.25295,1.2519,1.25205,37600000.0
2009-01-23 00:12:00,1.25185,1.2528,1.25185,1.252,27000000.0
2009-01-23 00:13:00,1.25181,1.25189,1.25154,1.25159,42400000.0
2009-01-23 00:14:00,1.25164,1.25196,1.25164,1.25185,41000000.0
2009-01-23 00:15:00,1.2521,1.25215,1.2521,1.25215,5800000.0
2009-01-23 00:16:00,1.25235,1.25235,1.25235,1.25235,6800000.0
2009-01-23 00:17:00,1.2525,1.2525,1.2525,1.2525,3400000.0
2009-01-23 00:18:00,1.2526,1.2526,1.2526,1.2526,3400000.0
2009-01-23 00:19:00,1.25255,1.25255,1.25225,1.25225,10200000.0
2009-01-23 00:20:00,1.25207,1.25215,1.25197,1.25215,25400000.0
2009-01-23 00:21:00,1.25238,1.25238,1.25199,1.25211,20400000.0
2009-01-23 00:22:00,1.25176,1.25198,1.25174,1.25193,24600000.0
2009-01-23 00:23:00,1.2521,1.2521,1.252,1.2521,27000000.0
2009-01-23 00:24:00,1.25203,1.25203,1.25195,1.25196,9400000.0
2009-01-23 00:25:00,1.25225,1.25225,1.25115,1.25135,39200000.0
2009-01-23 00:26:00,1.25185,1.252,1.2518,1.2519,27400000.0
2009-01-23 00:27:00,1.25205,1.25205,1.25205,1.25205,3400000.0
2009-01-23 00:28:00,1.25188,1.25195,1.25188,1.25195,9000000.0
2009-01-23 00:29:00,1.2522,1.25265,1.2521,1.25225,39000000.0
2009-01-23 00:30:00,1.25203,1.25258,1.25203,1.25249,8800000.0
2009-01-23 00:31:00,1.25245,1.25245,1.25245,1.25245,3400000.0
2009-01-23 00:32:00,1.2526,1.2527,1.2522,1.2522,18800000.0
2009-01-23 00:33:00,1.2523,1.2524,1.2523,1.2524,4400000.0
2009-01-23 00:34:00,1.252,1.25211,1.25191,1.25211,12600000.0
2009-01-23 00:35:00,1.2523,1.25235,1.25228,1.2523,15600000.0
2009-01-23 00:36:00,1.2525,1.25265,1.25245,1.25245,14600000.0
2009-01-23 00:37:00,1.25212,1.25227,1.25203,1.25223,32800000.0
2009-01-23 00:38:00,1.25207,1.25207,1.25165,1.25195,37600000.0
2009-01-23 00:39:00,1.25225,1.25225,1.25222,1.25222,14200000.0
2009-01-23 00:40:00,1.25223,1.25227,1.25214,1.25215,10600000.0
2009-01-23 00:41:00,1.25245,1.25245,1.2524,1.2524,7800000.0
2009-01-23 00:42:00,1.2522,1.2524,1.2522,1.2524,26400000.0
2009-01-23 00:43:00,1.25245,1.2525,1.25245,1.2525,5800000.0
2009-01-23 00:44:00,1.25245,1.25275,1.25245,1.25275,15000000.0
2009-01-23 00:45:00,1.25295,1.25305,1.2529,1.25295,31400000.0
2009-01-23 00:46:00,1.25233,1.25265,1.25233,1.25247,28200000.0
2009-01-23 00:47:00,1.25305,1.25305,1.253,1.253,10200000.0
2009-01-23 00:48:00,1.2529,1.253,1.2529,1.253,6800000.0
2009-01-23 00:49:00,1.25275,1.25295,1.25275,1.25295,37800000.0
2009-01-23 00:50:00,1.25275,1.25295,1.25275,1.25295,31600000.0
2009-01-23 00:51:00,1.25275,1.25295,1.25275,1.25295,6800000.0
2009-01-23 00:52:00,1.253,1.253,1.25265,1.25275,13000000.0
2009-01-23 00:53:00,1.2528,1.2528,1.2528,1.2528,3400000.0
2009-01-23 00:54:00,1.2528,1.2528,1.25235,1.25235,60199999.0
2009-01-23 00:55:00,1.2526,1.2526,1.25255,1.25255,9200000.0
2009-01-23 00:56:00,1.2525,1.2525,1.25205,1.25205,10000000.0
2009-01-23 00:57:00,1.2521,1.2521,1.25185,1.25185,9200000.0
2009-01-23 00:58:00,1.2519,1.252,1.2519,1.252,16400000.0
2009-01-23 00:59:00,1.2519,1.2519,1.2519,1.2519,2400000.0
2009-01-23 01:00:00,1.2519,1.252,1.2519,1.2519,17400000.0
2009-01-23 01:01:00,1.25205,1.25215,1.25185,1.25215,77800000.0
2009-01-23 01:02:00,1.2521,1.25235,1.2518,1.252,89400000.0
2009-01-23 01:03:00,1.2519,1.2519,1.2519,1.2519,5800000.0
2009-01-23 01:04:00,1.2519,1.25215,1.2519,1.25215,8200000.0
2009-01-23 01:05:00,1.25225,1.25255,1.2522,1.2522,51800000.0
2009-01-23 01:06:00,1.2524,1.2527,1.25235,1.25265,40400000.0
2009-01-23 01:07:00,1.25265,1.25295,1.25255,1.25275,32600000.0
2009-01-23 01:08:00,1.2525,1.2527,1.2525,1.2527,17800000.0
2009-01-23 01:09:00,1.25275,1.25275,1.25275,1.25275,4000000.0
2009-01-23 01:10:00,1.2526,1.2526,1.25243,1.25257,48800000.0
2009-01-23 01:11:00,1.25252,1.25252,1.25239,1.25247,58000000.0
2009-01-23 01:12:00,1.25275,1.25275,1.25275,1.25275,8000000.0
2009-01-23 01:13:00,1.25235,1.25245,1.25235,1.25245,42000000.0
2009-01-23 01:14:00,1.25245,1.25245,1.25245,1.25245,68000000.0
2009-01-23 01:15:00,1.25245,1.25255,1.25245,1.25255,46200000.0
2009-01-23 01:16:00,1.25255,1.25255,1.25245,1.25255,18200000.0
2009-01-23 01:17:00,1.25255,1.25285,1.25255,1.25275,80400000.0
2009-01-23 01:18:00,1.25275,1.25275,1.2525,1.2525,56600000.0
2009-01-23 01:19:00,1.2526,1.2526,1.2525,1.2525,29200000.0
2009-01-23 01:20:00,1.25255,1.25255,1.2525,1.25255,44000000.0
2009-01-23 01:21:00,1.25245,1.2526,1.25245,1.25255,42000000.0
2009-01-23 01:22:00,1.2526,1.2526,1.2526,1.2526,10200000.0
2009-01-23 01:23:00,1.2526,1.2526,1.2526,1.2526,10200000.0
2009-01-23 01:24:00,1.25255,1.2526,1.25255,1.2526,26600000.0
2009-01-23 01:25:00,1.2526,1.2526,1.2526,1.2526,3400000.0
2009-01-23 01:26:00,1.25265,1.25265,1.25245,1.25265,30600000.0
2009-01-23 01:27:00,1.25265,1.25265,1.25245,1.25255,82000000.0
2009-01-23 01:28:00,1.25255,1.25255,1.25255,1.25255,8200000.0
2009-01-23 01:29:00,1.25255,1.25255,1.25255,1.25255,3400000.0
2009-01-23 01:30:00,1.25255,1.25265,1.25255,1.25265,5600000.0
2009-01-23 01:31:00,1.25232,1.25239,1.25211,1.25217,9000000.0
2009-01-23 01:32:00,1.25236,1.25247,1.25197,1.25197,19800000.0
2009-01-23 01:33:00,1.25265,1.25275,1.2526,1.2526,40600000.0
2009-01-23 01:34:00,1.2528,1.2529,1.2527,1.25285,37400000.0
2009-01-23 01:35:00,1.25285,1.25285,1.2526,1.25265,24200000.0
2009-01-23 01:36:00,1.25265,1.25265,1.25265,1.25265,8000000.0
2009-01-23 01:37:00,1.25265,1.25265,1.25265,1.25265,1600000.0
2009-01-23 01:38:00,1.25275,1.25285,1.2526,1.2526,26400000.0
2009-01-23 01:39:00,1.25265,1.25315,1.25265,1.2529,29800000.0
2009-01-23 01:40:00,1.2526,1.2527,1.2526,1.2527,18200000.0
2009-01-23 01:41:00,1.25275,1.25375,1.25275,1.25375,57400000.0
2009-01-23 01:42:00,1.25375,1.2541,1.25245,1.2533,104600000.0
2009-01-23 01:43:00,1.2532,1.2533,1.25285,1.2531,24800000.0
2009-01-23 01:44:00,1.2531,1.2531,1.2527,1.2531,50200000.0
2009-01-23 01:45:00,1.25285,1.2529,1.25255,1.25265,80800000.0
2009-01-23 01:46:00,1.25265,1.25265,1.25265,1.25265,3200000.0
2009-01-23 01:47:00,1.25251,1.25267,1.2522,1.25256,36200000.0
2009-01-23 01:48:00,1.25258,1.25279,1.25256,1.2526,27200000.0
2009-01-23 01:49:00,1.25285,1.25295,1.2526,1.2527,6000000.0
2009-01-23 01:50:00,1.25285,1.2529,1.2527,1.2529,5400000.0
2009-01-23 01:51:00,1.2527,1.25295,1.2526,1.25285,14200000.0
2009-01-23 01:52:00,1.2526,1.25265,1.2526,1.25265,8200000.0
2009-01-23 01:53:00,1.2527,1.25285,1.25255,1.25255,13600000.0
2009-01-23 01:54:00,1.25265,1.25275,1.25265,1.25265,12200000.0
2009-01-23 01:55:00,1.25275,1.25275,1.25265,1.25265,2600000.0
2009-01-23 01:56:00,1.25265,1.25275,1.25265,1.25265,8400000.0
2009-01-23 01:57:00,1.25226,1.25235,1.25177,1.25205,42200000.0
2009-01-23 01:58:00,1.2521,1.25252,1.25201,1.25224,44600000.0
2009-01-23 01:59:00,1.25217,1.25242,1.25198,1.252,46400000.0
2009-01-23 02:00:00,1.2525,1.25269,1.25229,1.25248,27200000.0
2009-01-23 02:01:00,1.25265,1.25265,1.25265,1.25265,1600000.0
2009-01-23 02:02:00,1.25265,1.25265,1.25265,1.25265,1600000.0
2009-01-23 02:03:00,1.25219,1.25238,1.25178,1.25203,20600000.0
2009-01-23 02:04:00,1.25203,1.25219,1.2518,1.25219,46000000.0
2009-01-23 02:05:00,1.25207,1.25237,1.25192,1.25215,31200000.0
2009-01-23 02:06:00,1.25225,1.25225,1.25225,1.25225,7600000.0
2009-01-23 02:07:00,1.25235,1.25235,1.25235,1.25235,6000000.0
2009-01-23 02:08:00,1.2526,1.25265,1.2526,1.25265,2600000.0
2009-01-23 02:09:00,1.25265,1.25265,1.25265,1.25265,2000000.0
2009-01-23 02:10:00,1.25265,1.25265,1.2522,1.2523,35400000.0
2009-01-23 02:11:00,1.2523,1.25245,1.2522,1.25225,44800000.0
2009-01-23 02:12:00,1.25225,1.25225,1.25185,1.2519,29600000.0
2009-01-23 02:13:00,1.25195,1.25195,1.25155,1.2518,91600000.0
2009-01-23 02:14:00,1.2519,1.2524,1.25185,1.25215,77600000.0
2009-01-23 02:15:00,1.25215,1.25215,1.25215,1.25215,6000000.0
2009-01-23 02:16:00,1.25215,1.25215,1.25215,1.25215,4000000.0
2009-01-23 02:17:00,1.2522,1.2522,1.25215,1.25215,4000000.0
2009-01-23 02:18:00,1.25215,1.25215,1.25215,1.25215,6000000.0
2009-01-23 02:19:00,1.25215,1.25215,1.25185,1.25215,22400000.0
2009-01-23 02:20:00,1.2518,1.25215,1.2518,1.25215,32800000.0
2009-01-23 02:21:00,1.25215,1.25215,1.25215,1.25215,16000000.0
2009-01-23 02:22:00,1.25225,1.2523,1.25225,1.2523,8000000.0
2009-01-23 02:23:00,1.2523,1.2523,1.25225,1.25225,12000000.0
2009-01-23 02:24:00,1.2522,1.2524,1.2522,1.2522,28800000.0
2009-01-23 02:25:00,1.25225,1.2523,1.25205,1.25205,30400000.0
2009-01-23 02:26:00,1.25198,1.25198,1.25157,1.25157,18400000.0
2009-01-23 02:27:00,1.25195,1.25201,1.25182,1.25201,25200000.0
2009-01-23 02:28:00,1.25205,1.2523,1.25205,1.2523,15200000.0
2009-01-23 02:29:00,1.2524,1.2524,1.2524,1.2524,2000000.0
2009-01-23 02:30:00,1.25215,1.25215,1.25215,1.25215,6800000.0
2009-01-23 02:31:00,1.25195,1.252,1.25195,1.252,37600000.0
2009-01-23 02:32:00,1.252,1.252,1.252,1.252,35600000.0
2009-01-23 02:33:00,1.25215,1.25225,1.25215,1.25225,16600000.0
2009-01-23 02:34:00,1.25225,1.25235,1.25225,1.25235,5000000.0
2009-01-23 02:35:00,1.2525,1.25285,1.2525,1.25285,14000000.0
2009-01-23 02:36:00,1.2529,1.2529,1.2529,1.2529,2000000.0
2009-01-23 02:37:00,1.25215,1.25239,1.25215,1.25236,10600000.0
2009-01-23 02:38:00,1.253,1.253,1.253,1.253,2000000.0
2009-01-23 02:39:00,1.253,1.25305,1.253,1.25305,16000000.0
2009-01-23 02:40:00,1.2531,1.2531,1.2531,1.2531,9400000.0
2009-01-23 02:41:00,1.25315,1.25315,1.25315,1.25315,16000000.0
2009-01-23 02:42:00,1.25325,1.2537,1.2532,1.2537,15400000.0
2009-01-23 02:43:00,1.2541,1.2542,1.25355,1.25415,11000000.0
2009-01-23 02:44:00,1.25425,1.25445,1.25285,1.25335,189799999.0
2009-01-23 02:45:00,1.2535,1.2535,1.2534,1.2534,17600000.0
2009-01-23 02:46:00,1.2534,1.2534,1.253,1.2534,28400000.0
2009-01-23 02:47:00,1.2534,1.2534,1.2534,1.2534,12800000.0
2009-01-23 02:48:00,1.2534,1.2534,1.2531,1.2532,47800000.0
2009-01-23 02:49:00,1.2531,1.2532,1.2531,1.2531,31600000.0
2009-01-23 02:50:00,1.25305,1.25305,1.2528,1.25285,16800000.0
2009-01-23 02:51:00,1.25289,1.25294,1.2528,1.25288,31200000.0
2009-01-23 02:52:00,1.25295,1.2533,1.25295,1.2533,48400000.0
2009-01-23 02:53:00,1.2533,1.2533,1.2533,1.2533,9600000.0
2009-01-23 02:54:00,1.2533,1.2533,1.2533,1.2533,9600000.0
2009-01-23 02:55:00,1.2533,1.25345,1.25295,1.2533,34800000.0
2009-01-23 02:56:00,1.2533,1.2533,1.2532,1.2533,35200000.0
2009-01-23 02:57:00,1.2533,1.25335,1.2527,1.2531,37000000.0
2009-01-23 02:58:00,1.2532,1.2533,1.25285,1.25315,29200000.0
2009-01-23 02:59:00,1.2533,1.254,1.2533,1.254,79800000.0
2009-01-23 03:00:00,1.254,1.254,1.2536,1.2536,88000000.0
2009-01-23 03:01:00,1.2536,1.2536,1.2536,1.2536,10600000.0
2009-01-23 03:02:00,1.25365,1.25365,1.2536,1.2536,16200000.0
2009-01-23 03:03:00,1.2536,1.2536,1.2536,1.2536,6000000.0
2009-01-23 03:04:00,1.2535,1.25395,1.2535,1.25385,53200000.0
2009-01-23 03:05:00,1.25375,1.2538,1.2537,1.2537,32600000.0
2009-01-23 03:06:00,1.2537,1.2537,1.2537,1.2537,8800000.0
2009-01-23 03:07:00,1.2537,1.2542,1.2537,1.25415,86800000.0
2009-01-23 03:08:00,1.2541,1.25435,1.254,1.25435,93200000.0
2009-01-23 03:09:00,1.25415,1.25435,1.2539,1.25405,40200000.0
2009-01-23 03:10:00,1.2542,1.2542,1.254,1.25415,25000000.0
2009-01-23 03:11:00,1.25415,1.25415,1.25385,1.2539,42800000.0
2009-01-23 03:12:00,1.25412,1.25412,1.25367,1.25367,23200000.0
2009-01-23 03:13:00,1.2539,1.2539,1.2539,1.2539,5400000.0
2009-01-23 03:14:00,1.2539,1.2539,1.2539,1.2539,21600000.0
2009-01-23 03:15:00,1.2539,1.2539,1.2539,1.2539,21600000.0
2009-01-23 03:16:00,1.2539,1.2539,1.2536,1.2536,24400000.0
2009-01-23 03:17:00,1.25331,1.25334,1.25312,1.25324,36800000.0
2009-01-23 03:18:00,1.2537,1.2537,1.2537,1.2537,8000000.0
2009-01-23 03:19:00,1.2537,1.2538,1.2537,1.25375,17800000.0
2009-01-23 03:20:00,1.2534,1.2534,1.2533,1.2533,13400000.0
2009-01-23 03:21:00,1.2536,1.25425,1.25345,1.25345,20400000.0
2009-01-23 03:22:00,1.25425,1.25435,1.25355,1.25355,16400000.0
2009-01-23 03:23:00,1.2536,1.2539,1.25355,1.2539,21000000.0
2009-01-23 03:24:00,1.2539,1.2539,1.2535,1.25385,13000000.0
2009-01-23 03:25:00,1.25372,1.25372,1.25371,1.25371,5800000.0
2009-01-23 03:26:00,1.2539,1.2546,1.25365,1.2546,39400000.0
2009-01-23 03:27:00,1.2546,1.2546,1.2546,1.2546,2200000.0
2009-01-23 03:28:00,1.25435,1.2551,1.25385,1.2551,97600000.0
2009-01-23 03:29:00,1.255,1.255,1.2541,1.2544,134400000.0
2009-01-23 03:30:00,1.25455,1.25455,1.25385,1.25455,51600000.0
2009-01-23 03:31:00,1.25455,1.25475,1.25455,1.2547,62800000.0
2009-01-23 03:32:00,1.2547,1.2547,1.2547,1.2547,8800000.0
2009-01-23 03:33:00,1.2547,1.25475,1.2547,1.25475,4200000.0
2009-01-23 03:34:00,1.25475,1.25475,1.25475,1.25475,1000000.0
2009-01-23 03:35:00,1.25475,1.25475,1.2542,1.2542,8200000.0
2009-01-23 03:36:00,1.2543,1.2543,1.2543,1.2543,15400000.0
2009-01-23 03:37:00,1.2543,1.2543,1.2543,1.2543,8800000.0
2009-01-23 03:38:00,1.2543,1.2543,1.2543,1.2543,6600000.0
2009-01-23 03:39:00,1.2543,1.2543,1.2543,1.2543,13200000.0
2009-01-23 03:40:00,1.2543,1.2543,1.2543,1.2543,11000000.0
2009-01-23 03:41:00,1.2543,1.2543,1.2543,1.2543,8800000.0
2009-01-23 03:42:00,1.2543,1.25435,1.25425,1.25425,36600000.0
2009-01-23 03:43:00,1.25425,1.25445,1.25425,1.25445,28800000.0
2009-01-23 03:44:00,1.25445,1.25445,1.2542,1.2542,50000000.0
2009-01-23 03:45:00,1.2543,1.25445,1.2542,1.25425,40400000.0
2009-01-23 03:46:00,1.2543,1.25475,1.25425,1.25475,46600000.0
2009-01-23 03:47:00,1.25475,1.25495,1.2539,1.254,141400000.0
2009-01-23 03:48:00,1.2539,1.2539,1.2538,1.2538,19200000.0
2009-01-23 03:49:00,1.25375,1.25405,1.25355,1.25365,53000000.0
2009-01-23 03:50:00,1.2536,1.2536,1.2536,1.2536,4800000.0
2009-01-23 03:51:00,1.25335,1.25361,1.25314,1.25351,18400000.0
2009-01-23 03:52:00,1.25325,1.25352,1.25309,1.2535,21800000.0
2009-01-23 03:53:00,1.2536,1.2536,1.2536,1.2536,9600000.0
2009-01-23 03:54:00,1.2536,1.25415,1.25345,1.2541,59600000.0
2009-01-23 03:55:00,1.25405,1.25405,1.25345,1.2537,59800000.0
2009-01-23 03:56:00,1.2537,1.2537,1.2535,1.2535,18000000.0
2009-01-23 03:57:00,1.25355,1.25395,1.25355,1.25395,17400000.0
2009-01-23 03:58:00,1.2537,1.25405,1.2537,1.254,23800000.0
2009-01-23 03:59:00,1.25385,1.2542,1.25385,1.2542,25200000.0
2009-01-23 04:00:00,1.2543,1.2543,1.25425,1.25425,35800000.0
2009-01-23 04:01:00,1.25382,1.25384,1.25371,1.25381,21200000.0
2009-01-23 04:02:00,1.25425,1.2544,1.25425,1.2544,45800000.0
2009-01-23 04:03:00,1.2544,1.2545,1.2544,1.2545,26800000.0
2009-01-23 04:04:00,1.25455,1.2551,1.25455,1.2551,65400000.0
2009-01-23 04:05:00,1.2551,1.2551,1.2533,1.25395,119200000.0
2009-01-23 04:06:00,1.2539,1.25425,1.2535,1.25425,72800000.0
2009-01-23 04:07:00,1.25435,1.25455,1.2543,1.25435,36000000.0
2009-01-23 04:08:00,1.2545,1.25455,1.25445,1.25445,15600000.0
2009-01-23 04:09:00,1.25445,1.25445,1.2544,1.2544,6600000.0
2009-01-23 04:10:00,1.2544,1.2544,1.2544,1.2544,4000000.0
2009-01-23 04:11:00,1.2544,1.25465,1.2544,1.25455,12000000.0
2009-01-23 04:12:00,1.25455,1.25455,1.25455,1.25455,8000000.0
2009-01-23 04:13:00,1.25455,1.25455,1.2545,1.2545,10000000.0
2009-01-23 04:14:00,1.2545,1.2545,1.2545,1.2545,12000000.0
2009-01-23 04:15:00,1.25392,1.25408,1.25392,1.25407,63400000.0
2009-01-23 04:16:00,1.25362,1.25423,1.25362,1.25423,37600000.0
2009-01-23 04:17:00,1.2545,1.2545,1.2541,1.2543,67400000.0
2009-01-23 04:18:00,1.2545,1.2545,1.2545,1.2545,2200000.0
2009-01-23 04:19:00,1.2545,1.2545,1.2543,1.2543,8800000.0
2009-01-23 04:20:00,1.254,1.25418,1.254,1.25418,14200000.0
2009-01-23 04:21:00,1.2545,1.2545,1.2545,1.2545,4000000.0
2009-01-23 04:22:00,1.2546,1.2546,1.2545,1.2545,7200000.0
2009-01-23 04:23:00,1.254,1.2543,1.25399,1.25417,79800000.0
2009-01-23 04:24:00,1.25408,1.25427,1.25403,1.25407,47800000.0
2009-01-23 04:25:00,1.25455,1.25455,1.25455,1.25455,2000000.0
2009-01-23 04:26:00,1.25419,1.25419,1.25392,1.25392,24000000.0
2009-01-23 04:27:00,1.2545,1.2545,1.2545,1.2545,2000000.0
2009-01-23 04:28:00,1.25415,1.25417,1.25409,1.25416,20400000.0
2009-01-23 04:29:00,1.25392,1.25412,1.25382,1.2541,39400000.0
2009-01-23 04:30:00,1.25411,1.25411,1.25411,1.25411,6800000.0
2009-01-23 04:31:00,1.2545,1.2545,1.2545,1.2545,4000000.0
2009-01-23 04:32:00,1.2545,1.2545,1.2545,1.2545,4000000.0
2009-01-23 04:33:00,1.25445,1.25445,1.25445,1.25445,10200000.0
2009-01-23 04:34:00,1.2544,1.2544,1.2544,1.2544,3400000.0
2009-01-23 04:35:00,1.2544,1.2544,1.2544,1.2544,3400000.0
2009-01-23 04:36:00,1.25397,1.25418,1.25397,1.254,60200000.0
2009-01-23 04:37:00,1.25397,1.25414,1.25397,1.25414,31600000.0
2009-01-23 04:38:00,1.2545,1.2545,1.2545,1.2545,2000000.0
2009-01-23 04:39:00,1.25465,1.2553,1.25465,1.25515,20600000.0
2009-01-23 04:40:00,1.2549,1.25515,1.25475,1.25505,33000000.0
2009-01-23 04:41:00,1.25535,1.25565,1.25535,1.25565,54800000.0
2009-01-23 04:42:00,1.25575,1.25585,1.2553,1.2554,67400000.0
2009-01-23 04:43:00,1.2556,1.25565,1.2553,1.2555,33400000.0
2009-01-23 04:44:00,1.25565,1.25565,1.25565,1.25565,3200000.0
2009-01-23 04:45:00,1.2556,1.2556,1.2553,1.25535,36400000.0
2009-01-23 04:46:00,1.2554,1.2554,1.2554,1.2554,4000000.0
2009-01-23 04:47:00,1.2554,1.25545,1.25535,1.2554,47800000.0
2009-01-23 04:48:00,1.2555,1.2556,1.25545,1.2556,33000000.0
2009-01-23 04:49:00,1.25535,1.25565,1.25535,1.2554,60200000.0
2009-01-23 04:50:00,1.2554,1.2554,1.25505,1.25505,45800000.0
2009-01-23 04:51:00,1.2551,1.2551,1.2551,1.2551,2200000.0
2009-01-23 04:52:00,1.25487,1.25506,1.25484,1.25494,24000000.0
2009-01-23 04:53:00,1.2551,1.2551,1.2551,1.2551,34600000.0
2009-01-23 04:54:00,1.2551,1.2551,1.2545,1.2545,41400000.0
2009-01-23 04:55:00,1.25465,1.25485,1.2546,1.2546,68000000.0
2009-01-23 04:56:00,1.2546,1.2546,1.25375,1.25455,50000000.0
2009-01-23 04:57:00,1.2547,1.25475,1.2543,1.25465,37400000.0
2009-01-23 04:58:00,1.25465,1.2548,1.25465,1.2548,14200000.0
2009-01-23 04:59:00,1.255,1.25535,1.255,1.25535,23000000.0
2009-01-23 05:00:00,1.2555,1.2556,1.2555,1.25555,39600000.0
2009-01-23 05:01:00,1.2556,1.2556,1.2552,1.2552,19200000.0
2009-01-23 05:02:00,1.25525,1.2554,1.2551,1.2554,63200000.0
2009-01-23 05:03:00,1.2554,1.2554,1.2546,1.2546,31200000.0
2009-01-23 05:04:00,1.2547,1.2547,1.25425,1.25425,31800000.0
2009-01-23 05:05:00,1.25425,1.25425,1.25425,1.25425,3400000.0
2009-01-23 05:06:00,1.2542,1.2547,1.2542,1.2547,13200000.0
2009-01-23 05:07:00,1.25475,1.25495,1.2539,1.2543,34400000.0
2009-01-23 05:08:00,1.25495,1.25505,1.25425,1.25445,55200000.0
2009-01-23 05:09:00,1.25445,1.25515,1.25445,1.25515,14600000.0
2009-01-23 05:10:00,1.2552,1.25525,1.2552,1.25525,19000000.0
2009-01-23 05:11:00,1.25525,1.25535,1.2552,1.2552,13400000.0
2009-01-23 05:12:00,1.2553,1.2553,1.2552,1.2552,10400000.0
2009-01-23 05:13:00,1.2552,1.2552,1.2543,1.2543,20200000.0
2009-01-23 05:14:00,1.25435,1.25515,1.25395,1.255,22200000.0
2009-01-23 05:15:00,1.2548,1.2548,1.25415,1.25455,27400000.0
2009-01-23 05:16:00,1.2546,1.2546,1.2546,1.2546,2000000.0
2009-01-23 05:17:00,1.2546,1.2546,1.2546,1.2546,6000000.0
2009-01-23 05:18:00,1.2546,1.25485,1.25415,1.25415,35600000.0
2009-01-23 05:19:00,1.2539,1.2539,1.2539,1.2539,3400000.0
2009-01-23 05:20:00,1.25405,1.25425,1.254,1.25425,14000000.0
2009-01-23 05:21:00,1.2539,1.25405,1.2539,1.25405,4400000.0
2009-01-23 05:22:00,1.254,1.25405,1.25395,1.254,18600000.0
2009-01-23 05:23:00,1.254,1.25425,1.254,1.25425,17200000.0
2009-01-23 05:24:00,1.25445,1.25445,1.2543,1.2543,7200000.0
2009-01-23 05:25:00,1.2543,1.2543,1.25405,1.2543,14600000.0
2009-01-23 05:26:00,1.25435,1.2547,1.25425,1.2546,19000000.0
2009-01-23 05:27:00,1.2547,1.2553,1.25455,1.2552,51800000.0
2009-01-23 05:28:00,1.255,1.25505,1.255,1.25505,4000000.0
2009-01-23 05:29:00,1.25505,1.25525,1.25505,1.25525,11200000.0
2009-01-23 05:30:00,1.25515,1.25565,1.2549,1.2552,34000000.0
2009-01-23 05:31:00,1.255,1.256,1.255,1.256,59200000.0
2009-01-23 05:32:00,1.2561,1.25615,1.2552,1.25525,59000000.0
2009-01-23 05:33:00,1.25525,1.2558,1.25525,1.2558,17000000.0
2009-01-23 05:34:00,1.2558,1.25595,1.2558,1.25595,8400000.0
2009-01-23 05:35:00,1.2559,1.2559,1.25495,1.25495,49000000.0
2009-01-23 05:36:00,1.2552,1.2555,1.2549,1.25515,54200000.0
2009-01-23 05:37:00,1.2549,1.25515,1.2549,1.2549,15800000.0
2009-01-23 05:38:00,1.25495,1.2554,1.2549,1.25535,74600000.0
2009-01-23 05:39:00,1.2554,1.2554,1.2551,1.25515,55800000.0
2009-01-23 05:40:00,1.25525,1.2553,1.2552,1.25525,19400000.0
2009-01-23 05:41:00,1.25525,1.25525,1.25505,1.25525,14200000.0
2009-01-23 05:42:00,1.25505,1.2554,1.25505,1.2554,14400000.0
2009-01-23 05:43:00,1.2556,1.2559,1.2551,1.2555,64000000.0
2009-01-23 05:44:00,1.2555,1.2555,1.2555,1.2555,5200000.0
2009-01-23 05:45:00,1.25532,1.25539,1.25508,1.25528,70200000.0
2009-01-23 05:46:00,1.25509,1.25527,1.25471,1.25527,78400000.0
2009-01-23 05:47:00,1.25537,1.2555,1.25533,1.2555,25600000.0
2009-01-23 05:48:00,1.25545,1.25562,1.25528,1.25553,167000000.0
2009-01-23 05:49:00,1.25543,1.2555,1.2553,1.25535,77400000.0
2009-01-23 05:50:00,1.2555,1.2555,1.2555,1.2555,3200000.0
2009-01-23 05:51:00,1.25535,1.25552,1.25535,1.25552,21600000.0
2009-01-23 05:52:00,1.25525,1.25538,1.25485,1.2553,133000000.0
2009-01-23 05:53:00,1.25545,1.25547,1.25528,1.25528,66400000.0
2009-01-23 05:54:00,1.25514,1.25537,1.25513,1.25534,97000000.0
2009-01-23 05:55:00,1.2555,1.2559,1.25545,1.25545,16600000.0
2009-01-23 05:56:00,1.2555,1.25555,1.2555,1.2555,13800000.0
2009-01-23 05:57:00,1.25555,1.25555,1.2555,1.2555,8600000.0
2009-01-23 05:58:00,1.25555,1.2556,1.2555,1.2556,21400000.0
2009-01-23 05:59:00,1.2556,1.2556,1.2556,1.2556,12200000.0
2009-01-23 06:00:00,1.2555,1.2556,1.2555,1.2556,8600000.0
2009-01-23 06:01:00,1.25565,1.25565,1.25565,1.25565,3000000.0
2009-01-23 06:02:00,1.25565,1.25565,1.25565,1.25565,1000000.0
2009-01-23 06:03:00,1.25565,1.25565,1.25565,1.25565,3000000.0
2009-01-23 06:04:00,1.25565,1.25565,1.25565,1.25565,2000000.0
2009-01-23 06:05:00,1.25565,1.25565,1.25565,1.25565,2000000.0
2009-01-23 06:06:00,1.25545,1.2556,1.25545,1.2555,9800000.0
2009-01-23 06:07:00,1.2556,1.2556,1.2555,1.2555,6600000.0
2009-01-23 06:08:00,1.2556,1.2556,1.2556,1.2556,3400000.0
2009-01-23 06:09:00,1.2555,1.2556,1.2555,1.2556,6600000.0
2009-01-23 06:10:00,1.2555,1.2556,1.2555,1.2556,6600000.0
2009-01-23 06:11:00,1.2555,1.2556,1.2555,1.2556,6600000.0
2009-01-23 06:12:00,1.2555,1.2556,1.2555,1.2556,6600000.0
2009-01-23 06:13:00,1.2555,1.2556,1.2555,1.2556,6600000.0
2009-01-23 06:14:00,1.25565,1.25565,1.25565,1.25565,6000000.0
2009-01-23 06:15:00,1.25565,1.25565,1.25565,1.25565,2000000.0
2009-01-23 06:16:00,1.25565,1.25565,1.25565,1.25565,3000000.0
2009-01-23 06:17:00,1.25565,1.25595,1.25555,1.25565,36000000.0
2009-01-23 06:18:00,1.25565,1.25615,1.2555,1.2555,21000000.0
2009-01-23 06:19:00,1.2558,1.25585,1.2556,1.2556,8000000.0
2009-01-23 06:20:00,1.25565,1.2559,1.25565,1.2559,14400000.0
2009-01-23 06:21:00,1.256,1.25625,1.2559,1.2559,7400000.0
2009-01-23 06:22:00,1.25615,1.25615,1.2559,1.2559,4400000.0
2009-01-23 06:23:00,1.256,1.2561,1.256,1.25605,15400000.0
2009-01-23 06:24:00,1.256,1.256,1.256,1.256,34400000.0
2009-01-23 06:25:00,1.256,1.256,1.256,1.256,15600000.0
2009-01-23 06:26:00,1.256,1.25605,1.25595,1.25605,33000000.0
2009-01-23 06:27:00,1.25595,1.25595,1.25595,1.25595,6800000.0
2009-01-23 06:28:00,1.25575,1.2558,1.25575,1.2558,20800000.0
2009-01-23 06:29:00,1.25585,1.25605,1.25585,1.25605,22200000.0
2009-01-23 06:30:00,1.25615,1.25615,1.25615,1.25615,3400000.0
2009-01-23 06:31:00,1.2561,1.2561,1.2561,1.2561,2000000.0
2009-01-23 06:32:00,1.25615,1.25645,1.2561,1.2564,46800000.0
2009-01-23 06:33:00,1.25645,1.2565,1.25645,1.25645,35800000.0
2009-01-23 06:34:00,1.25613,1.25637,1.25608,1.25611,91600000.0
2009-01-23 06:35:00,1.25645,1.2565,1.25645,1.25645,30400000.0
2009-01-23 06:36:00,1.2565,1.2565,1.2565,1.2565,3400000.0
2009-01-23 06:37:00,1.25628,1.2564,1.25614,1.25621,58600000.0
2009-01-23 06:38:00,1.25632,1.25655,1.25622,1.25648,109800000.0
2009-01-23 06:39:00,1.25645,1.25645,1.25645,1.25645,10000000.0
2009-01-23 06:40:00,1.25612,1.25632,1.25602,1.25609,98800000.0
2009-01-23 06:41:00,1.25628,1.25632,1.25608,1.25625,118000000.0
2009-01-23 06:42:00,1.25633,1.2564,1.2561,1.25623,186600000.0
2009-01-23 06:43:00,1.25645,1.25645,1.25645,1.25645,3400000.0
2009-01-23 06:44:00,1.25645,1.25645,1.25635,1.25635,30400000.0
2009-01-23 06:45:00,1.25635,1.25635,1.25635,1.25635,10200000.0
2009-01-23 06:46:00,1.25635,1.25635,1.25635,1.25635,3400000.0
2009-01-23 06:47:00,1.25635,1.25635,1.25635,1.25635,13600000.0
2009-01-23 06:48:00,1.25598,1.25622,1.25598,1.25605,88200000.0
2009-01-23 06:49:00,1.25635,1.25645,1.2563,1.25635,35400000.0
2009-01-23 06:50:00,1.2563,1.25645,1.2563,1.2563,29600000.0
2009-01-23 06:51:00,1.2564,1.2564,1.25635,1.2564,10200000.0
2009-01-23 06:52:00,1.25635,1.2567,1.25635,1.2567,22000000.0
2009-01-23 06:53:00,1.2567,1.2567,1.2564,1.2565,45600000.0
2009-01-23 06:54:00,1.2565,1.25705,1.2565,1.25675,54600000.0
2009-01-23 06:55:00,1.25685,1.25685,1.25685,1.25685,21200000.0
2009-01-23 06:56:00,1.25685,1.25685,1.25685,1.25685,25600000.0
2009-01-23 06:57:00,1.25685,1.25685,1.25685,1.25685,6400000.0
2009-01-23 06:58:00,1.25685,1.25685,1.25685,1.25685,16000000.0
2009-01-23 06:59:00,1.25685,1.25685,1.25685,1.25685,12800000.0
2009-01-23 07:00:00,1.25685,1.25685,1.2564,1.25645,22600000.0
2009-01-23 07:01:00,1.25619,1.25622,1.25591,1.25614,66600000.0
2009-01-23 07:02:00,1.2566,1.25695,1.2565,1.2565,35000000.0
2009-01-23 07:03:00,1.2566,1.2566,1.2565,1.25655,24600000.0
2009-01-23 07:04:00,1.25655,1.25655,1.25655,1.25655,6000000.0
2009-01-23 07:05:00,1.25655,1.25655,1.25655,1.25655,27600000.0
2009-01-23 07:06:00,1.25655,1.25655,1.25655,1.25655,6000000.0
2009-01-23 07:07:00,1.25589,1.25629,1.25589,1.25618,55400000.0
2009-01-23 07:08:00,1.25655,1.25655,1.25655,1.25655,8000000.0
2009-01-23 07:09:00,1.25655,1.2567,1.2565,1.25655,60800000.0
2009-01-23 07:10:00,1.25655,1.25655,1.25655,1.25655,51800000.0
2009-01-23 07:11:00,1.25655,1.25655,1.25635,1.25635,100200000.0
2009-01-23 07:12:00,1.2565,1.2565,1.25625,1.2565,95400000.0
2009-01-23 07:13:00,1.2564,1.25655,1.25635,1.25635,60000000.0
2009-01-23 07:14:00,1.2564,1.2564,1.2564,1.2564,8000000.0
2009-01-23 07:15:00,1.2564,1.2564,1.2564,1.2564,14000000.0
2009-01-23 07:16:00,1.2564,1.2564,1.2564,1.2564,12000000.0
2009-01-23 07:17:00,1.2564,1.25655,1.2564,1.25655,10000000.0
2009-01-23 07:18:00,1.25645,1.25645,1.25635,1.25635,14800000.0
2009-01-23 07:19:00,1.25635,1.25645,1.25635,1.25645,19800000.0
2009-01-23 07:20:00,1.25645,1.25645,1.25645,1.25645,15600000.0
2009-01-23 07:21:00,1.2565,1.2566,1.2565,1.2565,11400000.0
2009-01-23 07:22:00,1.2566,1.2567,1.25645,1.2567,27200000.0
2009-01-23 07:23:00,1.25635,1.25651,1.25619,1.25651,139400000.0
2009-01-23 07:24:00,1.25675,1.25675,1.25675,1.25675,2000000.0
2009-01-23 07:25:00,1.2569,1.25695,1.2568,1.25695,16000000.0
2009-01-23 07:26:00,1.25695,1.25695,1.2569,1.2569,8000000.0
2009-01-23 07:27:00,1.25685,1.25685,1.2568,1.25685,7200000.0
2009-01-23 07:28:00,1.25639,1.25653,1.25623,1.25636,165800000.0
2009-01-23 07:29:00,1.25648,1.25668,1.25647,1.25655,235400000.0
2009-01-23 07:30:00,1.2565,1.25655,1.2561,1.25651,101200000.0
2009-01-23 07:31:00,1.25642,1.25669,1.25642,1.25646,108600000.0
2009-01-23 07:32:00,1.25685,1.25685,1.25675,1.25675,5200000.0
2009-01-23 07:33:00,1.25675,1.2568,1.2565,1.2565,16600000.0
2009-01-23 07:34:00,1.25645,1.25645,1.25635,1.25635,7400000.0
2009-01-23 07:35:00,1.25635,1.25635,1.25635,1.25635,4800000.0
2009-01-23 07:36:00,1.25635,1.2564,1.256,1.25635,51000000.0
2009-01-23 07:37:00,1.25635,1.25635,1.2555,1.25555,45400000.0
2009-01-23 07:38:00,1.25555,1.25555,1.25535,1.25535,25600000.0
2009-01-23 07:39:00,1.2554,1.25565,1.2554,1.25565,42400000.0
2009-01-23 07:40:00,1.25575,1.25605,1.2557,1.256,86800000.0
2009-01-23 07:41:00,1.25625,1.25645,1.25625,1.2564,48400000.0
2009-01-23 07:42:00,1.2566,1.25675,1.25595,1.2561,85600000.0
2009-01-23 07:43:00,1.25615,1.25655,1.25615,1.25655,27600000.0
2009-01-23 07:44:00,1.25655,1.25655,1.2565,1.2565,14400000.0
2009-01-23 07:45:00,1.25655,1.25655,1.25605,1.25605,44000000.0
2009-01-23 07:46:00,1.25605,1.25605,1.25605,1.25605,3200000.0
2009-01-23 07:47:00,1.25605,1.25605,1.25605,1.25605,6600000.0
2009-01-23 07:48:00,1.2561,1.2561,1.25605,1.25605,10000000.0
2009-01-23 07:49:00,1.2561,1.2561,1.25605,1.25605,19800000.0
2009-01-23 07:50:00,1.25565,1.25589,1.25516,1.25549,251000000.0
2009-01-23 07:51:00,1.25605,1.25635,1.25605,1.2563,46000000.0
2009-01-23 07:52:00,1.25601,1.25601,1.25567,1.25588,127400000.0
2009-01-23 07:53:00,1.25635,1.2564,1.2563,1.2564,28800000.0
2009-01-23 07:54:00,1.2564,1.2564,1.25635,1.2564,6400000.0
2009-01-23 07:55:00,1.2563,1.2564,1.2563,1.2563,18200000.0
2009-01-23 07:56:00,1.25625,1.25625,1.25625,1.25625,3400000.0
2009-01-23 07:57:00,1.25568,1.25611,1.25564,1.25576,260200000.0
2009-01-23 07:58:00,1.25625,1.25625,1.25625,1.25625,13600000.0
2009-01-23 07:59:00,1.2562,1.2562,1.25615,1.25615,16800000.0
2009-01-23 08:00:00,1.2561,1.2562,1.2561,1.2562,35400000.0
2009-01-23 08:01:00,1.25615,1.25615,1.25615,1.25615,30000000.0
2009-01-23 08:02:00,1.25605,1.25635,1.25605,1.25635,59200000.0
2009-01-23 08:03:00,1.25635,1.25665,1.25625,1.2563,101000001.0
2009-01-23 08:04:00,1.2564,1.2564,1.25635,1.2564,26200000.0
2009-01-23 08:05:00,1.2564,1.2564,1.25635,1.25635,26400000.0
2009-01-23 08:06:00,1.2564,1.2565,1.2564,1.2565,6400000.0
2009-01-23 08:07:00,1.2565,1.25675,1.25635,1.2565,62600000.0
2009-01-23 08:08:00,1.25675,1.25675,1.2565,1.2565,34200000.0
2009-01-23 08:09:00,1.25645,1.2565,1.2563,1.2564,71600000.0
2009-01-23 08:10:00,1.2565,1.25665,1.2565,1.25665,60600000.0
2009-01-23 08:11:00,1.2567,1.2571,1.2566,1.25705,93400000.0
2009-01-23 08:12:00,1.257,1.257,1.25685,1.25685,16200000.0
2009-01-23 08:13:00,1.2568,1.25685,1.2568,1.25685,16000000.0
2009-01-23 08:14:00,1.25648,1.25697,1.25625,1.25663,159200000.0
2009-01-23 08:15:00,1.25695,1.25695,1.2569,1.25695,53400000.0
2009-01-23 08:16:00,1.2569,1.257,1.2569,1.257,46000000.0
2009-01-23 08:17:00,1.25705,1.25705,1.257,1.257,4400000.0
2009-01-23 08:18:00,1.25623,1.25659,1.25623,1.25631,39800000.0
2009-01-23 08:19:00,1.25695,1.25695,1.25695,1.25695,26200000.0
2009-01-23 08:20:00,1.25695,1.25695,1.25695,1.25695,3400000.0
2009-01-23 08:21:00,1.25695,1.25695,1.25695,1.25695,6800000.0
2009-01-23 08:22:00,1.25695,1.25695,1.25695,1.25695,9800000.0
2009-01-23 08:23:00,1.25695,1.25695,1.25695,1.25695,6400000.0
2009-01-23 08:24:00,1.25647,1.25671,1.25626,1.25642,197400000.0
2009-01-23 08:25:00,1.25695,1.25695,1.25655,1.25655,2000000.0
2009-01-23 08:26:00,1.25665,1.25665,1.25665,1.25665,7000000.0
2009-01-23 08:27:00,1.25598,1.25629,1.25581,1.25622,123400000.0
2009-01-23 08:28:00,1.25665,1.25665,1.25665,1.25665,3000000.0
2009-01-23 08:29:00,1.25623,1.25657,1.25622,1.25638,196400000.0
2009-01-23 08:30:00,1.2569,1.257,1.2566,1.25685,44000000.0
2009-01-23 08:31:00,1.25695,1.25695,1.25695,1.25695,3200000.0
2009-01-23 08:32:00,1.25695,1.25695,1.25695,1.25695,6600000.0
2009-01-23 08:33:00,1.257,1.257,1.25665,1.25665,46399999.0
2009-01-23 08:34:00,1.25665,1.25665,1.25665,1.25665,3000000.0
2009-01-23 08:35:00,1.25665,1.25665,1.25665,1.25665,3000000.0
2009-01-23 08:36:00,1.25621,1.2564,1.25576,1.25609,56000000.0
2009-01-23 08:37:00,1.25665,1.25665,1.25595,1.25605,57000000.0
2009-01-23 08:38:00,1.25605,1.25605,1.256,1.256,36000000.0
2009-01-23 08:39:00,1.25595,1.256,1.25595,1.25595,12600000.0
2009-01-23 08:40:00,1.25595,1.25595,1.2557,1.2557,5400000.0
2009-01-23 08:41:00,1.25575,1.25575,1.2557,1.25575,12600000.0
2009-01-23 08:42:00,1.25575,1.25575,1.25565,1.2557,20800000.0
2009-01-23 08:43:00,1.25565,1.25565,1.25565,1.25565,2000000.0
2009-01-23 08:44:00,1.25565,1.25565,1.25565,1.25565,13000000.0
2009-01-23 08:45:00,1.25565,1.25565,1.25565,1.25565,2000000.0
2009-01-23 08:46:00,1.25575,1.25575,1.2557,1.2557,6600000.0
2009-01-23 08:47:00,1.2557,1.25575,1.25565,1.25565,19600000.0
2009-01-23 08:48:00,1.25575,1.256,1.25575,1.256,12800000.0
2009-01-23 08:49:00,1.256,1.256,1.256,1.256,3200000.0
2009-01-23 08:50:00,1.2561,1.2568,1.2561,1.2561,38600000.0
2009-01-23 08:51:00,1.25635,1.25655,1.25615,1.25615,33000000.0
2009-01-23 08:52:00,1.25605,1.25605,1.256,1.256,20600000.0
2009-01-23 08:53:00,1.2561,1.2561,1.2561,1.2561,6800000.0
2009-01-23 08:54:00,1.2561,1.2561,1.2556,1.25595,70200000.0
2009-01-23 08:55:00,1.25595,1.25635,1.25595,1.25625,37600000.0
2009-01-23 08:56:00,1.25625,1.25625,1.2559,1.2559,14200000.0
2009-01-23 08:57:00,1.2558,1.2558,1.2558,1.2558,16200000.0
2009-01-23 08:58:00,1.2558,1.25595,1.25565,1.25595,23800000.0
2009-01-23 08:59:00,1.256,1.256,1.25555,1.2557,19400000.0
2009-01-23 09:00:00,1.25565,1.25575,1.25565,1.25565,16800000.0
2009-01-23 09:01:00,1.2557,1.2561,1.2557,1.2561,44200000.0
2009-01-23 09:02:00,1.256,1.25605,1.2555,1.25565,47200000.0
2009-01-23 09:03:00,1.25565,1.25565,1.25565,1.25565,3800000.0
2009-01-23 09:04:00,1.25565,1.25565,1.25495,1.25495,64800000.0
2009-01-23 09:05:00,1.2547,1.25495,1.25455,1.25455,84200000.0
2009-01-23 09:06:00,1.2545,1.2545,1.2534,1.254,172200001.0
2009-01-23 09:07:00,1.2541,1.25455,1.2536,1.25435,124800000.0
2009-01-23 09:08:00,1.25455,1.25465,1.2544,1.2544,12000000.0
2009-01-23 09:09:00,1.2542,1.2544,1.2542,1.2544,14600000.0
2009-01-23 09:10:00,1.25445,1.25485,1.25445,1.25485,22200000.0
2009-01-23 09:11:00,1.25495,1.25495,1.25465,1.25475,26600000.0
2009-01-23 09:12:00,1.2549,1.2559,1.2549,1.25585,51400000.0
2009-01-23 09:13:00,1.2559,1.257,1.25555,1.2557,164400002.0
2009-01-23 09:14:00,1.2557,1.2557,1.2557,1.2557,3400000.0
2009-01-23 09:15:00,1.2557,1.25575,1.2557,1.25575,18000000.0
2009-01-23 09:16:00,1.2558,1.2558,1.25575,1.25575,20400000.0
2009-01-23 09:17:00,1.25575,1.25575,1.25575,1.25575,3400000.0
2009-01-23 09:18:00,1.25575,1.25575,1.25575,1.25575,17000000.0
2009-01-23 09:19:00,1.2557,1.2562,1.2555,1.25615,63200000.0
2009-01-23 09:20:00,1.25625,1.25695,1.25565,1.25695,313800000.0
2009-01-23 09:21:00,1.257,1.25725,1.25695,1.2572,92200000.0
2009-01-23 09:22:00,1.2572,1.2572,1.25635,1.2564,47000000.0
2009-01-23 09:23:00,1.2565,1.2565,1.2562,1.2564,20200000.0
2009-01-23 09:24:00,1.25625,1.25645,1.2554,1.2563,134800000.0
2009-01-23 09:25:00,1.25635,1.25675,1.25635,1.2567,69000000.0
2009-01-23 09:26:00,1.2567,1.2567,1.2567,1.2567,3400000.0
2009-01-23 09:27:00,1.2567,1.2569,1.2566,1.2569,11600000.0
2009-01-23 09:28:00,1.25695,1.25695,1.25645,1.25645,8200000.0
2009-01-23 09:29:00,1.2565,1.2565,1.2565,1.2565,6800000.0
2009-01-23 09:30:00,1.2565,1.2568,1.2565,1.25665,42400000.0
2009-01-23 09:31:00,1.25665,1.25665,1.2565,1.25665,29800000.0
2009-01-23 09:32:00,1.25665,1.2573,1.25665,1.2567,193400000.0
2009-01-23 09:33:00,1.2567,1.2567,1.2567,1.2567,3400000.0
2009-01-23 09:34:00,1.2567,1.25705,1.2565,1.2565,51800000.0
2009-01-23 09:35:00,1.2569,1.25705,1.2565,1.25665,94600000.0
2009-01-23 09:36:00,1.25675,1.25705,1.25665,1.25665,45800000.0
2009-01-23 09:37:00,1.25675,1.2569,1.25585,1.25645,222200000.0
2009-01-23 09:38:00,1.2567,1.25695,1.2559,1.25695,118000000.0
2009-01-23 09:39:00,1.25695,1.25705,1.25685,1.25685,17000000.0
2009-01-23 09:40:00,1.25695,1.25705,1.25675,1.25705,64000000.0
2009-01-23 09:41:00,1.25705,1.25765,1.25705,1.25725,110400000.0
2009-01-23 09:42:00,1.25725,1.25725,1.25715,1.25715,16600000.0
2009-01-23 09:43:00,1.2573,1.25735,1.2573,1.25735,6400000.0
2009-01-23 09:44:00,1.25735,1.25735,1.25685,1.25705,162399998.0
2009-01-23 09:45:00,1.25695,1.25715,1.25695,1.257,58000000.0
2009-01-23 09:46:00,1.2571,1.25725,1.2571,1.25715,31000000.0
2009-01-23 09:47:00,1.25725,1.25735,1.2571,1.25725,49200000.0
2009-01-23 09:48:00,1.25725,1.25745,1.2569,1.2569,70200000.0
2009-01-23 09:49:00,1.2572,1.25725,1.25695,1.25695,152599999.0
2009-01-23 09:50:00,1.25685,1.25685,1.2559,1.25645,108600000.0
2009-01-23 09:51:00,1.25645,1.25685,1.25645,1.25685,27400000.0
2009-01-23 09:52:00,1.2566,1.25705,1.2566,1.25705,103800001.0
2009-01-23 09:53:00,1.25695,1.257,1.25635,1.25685,70600000.0
2009-01-23 09:54:00,1.25685,1.25745,1.25665,1.25665,114600000.0
2009-01-23 09:55:00,1.25695,1.25705,1.2567,1.257,62600000.0
2009-01-23 09:56:00,1.25705,1.25735,1.25675,1.25695,112800000.0
2009-01-23 09:57:00,1.25695,1.25695,1.25675,1.25695,95200000.0
2009-01-23 09:58:00,1.25695,1.25735,1.2564,1.25645,149400000.0
2009-01-23 09:59:00,1.25665,1.25685,1.2565,1.25665,84400000.0
2009-01-23 10:00:00,1.25675,1.2571,1.25675,1.2571,32800000.0
2009-01-23 10:01:00,1.2572,1.2572,1.2568,1.25685,80600000.0
2009-01-23 10:02:00,1.25695,1.25765,1.25695,1.25745,92000000.0
2009-01-23 10:03:00,1.25745,1.25745,1.25695,1.2571,105800000.0
2009-01-23 10:04:00,1.2572,1.2578,1.25715,1.25725,43400000.0
2009-01-23 10:05:00,1.25725,1.25725,1.257,1.25715,132000000.0
2009-01-23 10:06:00,1.25705,1.25705,1.25665,1.2567,90800000.0
2009-01-23 10:07:00,1.25675,1.2568,1.25655,1.25675,40800000.0
2009-01-23 10:08:00,1.2567,1.2568,1.25665,1.2568,42800000.0
2009-01-23 10:09:00,1.2568,1.2568,1.2568,1.2568,3400000.0
2009-01-23 10:10:00,1.25655,1.25715,1.2565,1.25705,191200000.0
2009-01-23 10:11:00,1.25705,1.25765,1.25705,1.25765,61200000.0
2009-01-23 10:12:00,1.25765,1.2578,1.25745,1.25765,135600000.0
2009-01-23 10:13:00,1.25765,1.2585,1.25765,1.25825,110000000.0
2009-01-23 10:14:00,1.25835,1.25845,1.25775,1.25815,90400000.0
2009-01-23 10:15:00,1.25815,1.25825,1.2579,1.25825,84800000.0
2009-01-23 10:16:00,1.2582,1.25855,1.25815,1.25855,77800000.0
2009-01-23 10:17:00,1.25855,1.2593,1.25855,1.2593,169400000.0
2009-01-23 10:18:00,1.25945,1.2596,1.25905,1.25945,60800000.0
2009-01-23 10:19:00,1.25945,1.2596,1.2594,1.2594,17800000.0
2009-01-23 10:20:00,1.2596,1.2597,1.25955,1.2596,66200000.0
2009-01-23 10:21:00,1.2596,1.25995,1.25955,1.25975,38800000.0
2009-01-23 10:22:00,1.25975,1.25975,1.2583,1.25855,120600000.0
2009-01-23 10:23:00,1.25865,1.2591,1.2585,1.2589,113400000.0
2009-01-23 10:24:00,1.2589,1.25905,1.2587,1.25885,69200000.0
2009-01-23 10:25:00,1.25895,1.25945,1.2587,1.25945,85400000.0
2009-01-23 10:26:00,1.25955,1.25955,1.259,1.25945,134400000.0
2009-01-23 10:27:00,1.2594,1.25985,1.2594,1.25975,106000000.0
2009-01-23 10:28:00,1.25975,1.25995,1.2592,1.25955,77800000.0
2009-01-23 10:29:00,1.25955,1.25955,1.25935,1.25945,36800000.0
2009-01-23 10:30:00,1.25945,1.25945,1.25865,1.25895,288400000.0
2009-01-23 10:31:00,1.25895,1.25915,1.2589,1.25895,105200001.0
2009-01-23 10:32:00,1.25895,1.25895,1.25865,1.2587,81200000.0
2009-01-23 10:33:00,1.25875,1.25875,1.25845,1.25855,81200000.0
2009-01-23 10:34:00,1.25865,1.25875,1.25865,1.25875,79200000.0
2009-01-23 10:35:00,1.25875,1.25875,1.2587,1.25875,47600000.0
2009-01-23 10:36:00,1.2588,1.2597,1.2588,1.2595,42400000.0
2009-01-23 10:37:00,1.25955,1.25955,1.2592,1.25955,62400000.0
2009-01-23 10:38:00,1.25955,1.2598,1.2593,1.25955,51200000.0
2009-01-23 10:39:00,1.2598,1.26025,1.2598,1.2598,101800000.0
2009-01-23 10:40:00,1.2597,1.2597,1.2589,1.25895,72000000.0
2009-01-23 10:41:00,1.25885,1.2601,1.2586,1.2592,146400000.0
2009-01-23 10:42:00,1.25925,1.25975,1.25925,1.25975,61200000.0
2009-01-23 10:43:00,1.25975,1.2598,1.25905,1.25925,130400000.0
2009-01-23 10:44:00,1.2591,1.25925,1.259,1.25905,51000000.0
2009-01-23 10:45:00,1.25905,1.25905,1.2575,1.25785,112600000.0
2009-01-23 10:46:00,1.2579,1.2581,1.25755,1.2576,232000000.0
2009-01-23 10:47:00,1.25775,1.2597,1.2575,1.2589,146700000.0
2009-01-23 10:48:00,1.25895,1.25895,1.25895,1.25895,2000000.0
2009-01-23 10:49:00,1.25895,1.25895,1.25895,1.25895,9000000.0
2009-01-23 10:50:00,1.25895,1.25895,1.2587,1.2588,13000000.0
2009-01-23 10:51:00,1.2588,1.2588,1.25735,1.2576,165600001.0
2009-01-23 10:52:00,1.2573,1.25755,1.2573,1.25755,38800000.0
2009-01-23 10:53:00,1.25745,1.2578,1.25745,1.2577,120800002.0
2009-01-23 10:54:00,1.25795,1.25925,1.25795,1.25925,41800000.0
2009-01-23 10:55:00,1.2591,1.2591,1.25845,1.25875,25600000.0
2009-01-23 10:56:00,1.25875,1.25945,1.2586,1.25945,125600000.0
2009-01-23 10:57:00,1.2595,1.25985,1.25895,1.25925,258600000.0
2009-01-23 10:58:00,1.2594,1.25975,1.2593,1.25945,126000000.0
2009-01-23 10:59:00,1.25945,1.2604,1.259,1.2604,199800002.0
2009-01-23 11:00:00,1.2604,1.2604,1.2588,1.25915,119599999.0
2009-01-23 11:01:00,1.25925,1.25925,1.25895,1.259,22200000.0
2009-01-23 11:02:00,1.2591,1.25925,1.259,1.25925,18200000.0
2009-01-23 11:03:00,1.2593,1.25945,1.25915,1.25945,98400000.0
2009-01-23 11:04:00,1.25945,1.25945,1.25915,1.25915,7200000.0
2009-01-23 11:05:00,1.25925,1.25945,1.25915,1.25935,43800000.0
2009-01-23 11:06:00,1.25945,1.25945,1.2592,1.2592,61400000.0
2009-01-23 11:07:00,1.25925,1.25995,1.25925,1.2595,113600001.0
2009-01-23 11:08:00,1.2597,1.26025,1.25945,1.26025,95599999.0
2009-01-23 11:09:00,1.26025,1.26035,1.25945,1.2603,122000000.0
2009-01-23 11:10:00,1.2603,1.2603,1.26015,1.26015,57400000.0
2009-01-23 11:11:00,1.26005,1.26015,1.25975,1.2598,84600000.0
2009-01-23 11:12:00,1.25985,1.2601,1.25985,1.25995,87200000.0
2009-01-23 11:13:00,1.25985,1.26015,1.25975,1.26015,68000000.0
2009-01-23 11:14:00,1.26025,1.26025,1.26015,1.26025,131000000.0
2009-01-23 11:15:00,1.26025,1.26025,1.26015,1.26025,63200000.0
2009-01-23 11:16:00,1.26015,1.2602,1.2597,1.2598,123200000.0
2009-01-23 11:17:00,1.2598,1.25985,1.25965,1.25985,84800000.0
2009-01-23 11:18:00,1.2597,1.2599,1.2595,1.25975,57400000.0
2009-01-23 11:19:00,1.2596,1.25985,1.25895,1.25925,219600000.0
2009-01-23 11:20:00,1.2594,1.25945,1.25785,1.2585,156800000.0
2009-01-23 11:21:00,1.25855,1.2594,1.2584,1.2594,134600000.0
2009-01-23 11:22:00,1.25945,1.26005,1.25925,1.26005,60600000.0
2009-01-23 11:23:00,1.26005,1.26005,1.25895,1.2596,93200000.0
2009-01-23 11:24:00,1.25965,1.25965,1.2594,1.25945,70200000.0
2009-01-23 11:25:00,1.25945,1.25995,1.25925,1.2595,115400000.0
2009-01-23 11:26:00,1.25985,1.2602,1.2595,1.25985,72400000.0
2009-01-23 11:27:00,1.26005,1.26015,1.2594,1.2594,96600000.0
2009-01-23 11:28:00,1.2595,1.2596,1.25945,1.2596,23600000.0
2009-01-23 11:29:00,1.25975,1.25975,1.25975,1.25975,8800000.0
2009-01-23 11:30:00,1.25975,1.25975,1.25975,1.25975,23600000.0
2009-01-23 11:31:00,1.25975,1.25995,1.25965,1.25965,49800000.0
2009-01-23 11:32:00,1.2598,1.2599,1.25965,1.25975,55000000.0
2009-01-23 11:33:00,1.25975,1.25975,1.2595,1.25975,39600000.0
2009-01-23 11:34:00,1.25985,1.25995,1.2597,1.25995,41399999.0
2009-01-23 11:35:00,1.26005,1.26035,1.26,1.26025,64200000.0
2009-01-23 11:36:00,1.26025,1.26025,1.26025,1.26025,3200000.0
2009-01-23 11:37:00,1.26025,1.26025,1.26025,1.26025,3200000.0
2009-01-23 11:38:00,1.26025,1.2605,1.26025,1.2605,78800000.0
2009-01-23 11:39:00,1.2603,1.26135,1.2603,1.26125,121000000.0
2009-01-23 11:40:00,1.26125,1.2615,1.26065,1.26115,101000000.0
2009-01-23 11:41:00,1.2615,1.26185,1.26115,1.26145,87800000.0
2009-01-23 11:42:00,1.26145,1.26265,1.26125,1.262,168600000.0
2009-01-23 11:43:00,1.26225,1.26315,1.26185,1.26245,185000000.0
2009-01-23 11:44:00,1.26245,1.26245,1.26195,1.26225,191600000.0
2009-01-23 11:45:00,1.2622,1.2631,1.26195,1.26305,187200000.0
2009-01-23 11:46:00,1.26265,1.2628,1.2619,1.26205,52400000.0
2009-01-23 11:47:00,1.26205,1.2622,1.2618,1.26195,87200000.0
2009-01-23 11:48:00,1.26185,1.26185,1.26185,1.26185,30200000.0
2009-01-23 11:49:00,1.26185,1.26185,1.26185,1.26185,21600000.0
2009-01-23 11:50:00,1.26185,1.26215,1.26175,1.26205,88200000.0
2009-01-23 11:51:00,1.2618,1.26345,1.2618,1.2626,105600000.0
2009-01-23 11:52:00,1.2625,1.26295,1.2621,1.2621,35800000.0
2009-01-23 11:53:00,1.26215,1.26285,1.26215,1.2627,76400000.0
2009-01-23 11:54:00,1.26275,1.2629,1.2627,1.2628,140400000.0
2009-01-23 11:55:00,1.26275,1.26295,1.2627,1.26275,178400000.0
2009-01-23 11:56:00,1.26275,1.263,1.26275,1.26285,47200000.0
2009-01-23 11:57:00,1.26285,1.26285,1.2628,1.2628,4200000.0
2009-01-23 11:58:00,1.26275,1.2631,1.26235,1.2631,41000000.0
2009-01-23 11:59:00,1.26325,1.26335,1.2629,1.26295,93600000.0
2009-01-23 12:00:00,1.26295,1.26345,1.26295,1.26345,51400000.0
2009-01-23 12:01:00,1.26345,1.26345,1.26285,1.2629,101200000.0
2009-01-23 12:02:00,1.26295,1.26325,1.26295,1.26315,109800000.0
2009-01-23 12:03:00,1.26315,1.2637,1.26305,1.26345,218200000.0
2009-01-23 12:04:00,1.2634,1.2634,1.26285,1.26295,121800000.0
2009-01-23 12:05:00,1.26295,1.26295,1.2621,1.2621,63800000.0
2009-01-23 12:06:00,1.26205,1.26205,1.26205,1.26205,6800000.0
2009-01-23 12:07:00,1.26205,1.26205,1.26195,1.26195,57000000.0
2009-01-23 12:08:00,1.26195,1.26195,1.26155,1.26155,84200000.0
2009-01-23 12:09:00,1.26155,1.26175,1.26125,1.26155,130600000.0
2009-01-23 12:10:00,1.2617,1.2622,1.2617,1.26215,164000000.0
2009-01-23 12:11:00,1.26215,1.26235,1.2617,1.2617,212200000.0
2009-01-23 12:12:00,1.26175,1.26205,1.2613,1.262,177400000.0
2009-01-23 12:13:00,1.262,1.2621,1.26175,1.2621,53600000.0
2009-01-23 12:14:00,1.2621,1.26235,1.26155,1.2618,134400000.0
2009-01-23 12:15:00,1.26175,1.26205,1.26165,1.262,181600000.0
2009-01-23 12:16:00,1.262,1.2622,1.2617,1.2619,109600000.0
2009-01-23 12:17:00,1.26195,1.262,1.26195,1.262,7800000.0
2009-01-23 12:18:00,1.262,1.262,1.26165,1.26165,61000000.0
2009-01-23 12:19:00,1.2617,1.26175,1.2611,1.26175,138000000.0
2009-01-23 12:20:00,1.26155,1.2618,1.2614,1.2615,62200000.0
2009-01-23 12:21:00,1.26155,1.26165,1.2615,1.26165,23800000.0
2009-01-23 12:22:00,1.2616,1.2616,1.2616,1.2616,3400000.0
2009-01-23 12:23:00,1.2616,1.26175,1.2616,1.26175,14600000.0
2009-01-23 12:24:00,1.26175,1.26175,1.26175,1.26175,24000000.0
2009-01-23 12:25:00,1.26175,1.26225,1.26165,1.26225,127400000.0
2009-01-23 12:26:00,1.2623,1.2636,1.2623,1.2634,238200000.0
2009-01-23 12:27:00,1.26345,1.2635,1.2632,1.2633,72200000.0
2009-01-23 12:28:00,1.2634,1.2634,1.26325,1.26325,45000000.0
2009-01-23 12:29:00,1.26325,1.26345,1.26285,1.26295,227399999.0
2009-01-23 12:30:00,1.26295,1.2637,1.26295,1.2637,99200000.0
2009-01-23 12:31:00,1.26335,1.26485,1.26335,1.26465,247400000.0
2009-01-23 12:32:00,1.26465,1.2649,1.26435,1.26455,215200000.0
2009-01-23 12:33:00,1.2645,1.26455,1.26395,1.2642,215600000.0
2009-01-23 12:34:00,1.26425,1.26425,1.264,1.2642,57000000.0
2009-01-23 12:35:00,1.26415,1.26465,1.2639,1.2641,75200000.0
2009-01-23 12:36:00,1.2644,1.2644,1.264,1.26405,73800000.0
2009-01-23 12:37:00,1.26405,1.26445,1.26345,1.26355,122000000.0
2009-01-23 12:38:00,1.2634,1.2637,1.2634,1.26365,46000000.0
2009-01-23 12:39:00,1.2636,1.2636,1.2618,1.26275,152600000.0
2009-01-23 12:40:00,1.2627,1.26305,1.26135,1.26135,145400000.0
2009-01-23 12:41:00,1.26135,1.2633,1.26135,1.2631,115800000.0
2009-01-23 12:42:00,1.2631,1.26315,1.26285,1.263,46000000.0
2009-01-23 12:43:00,1.26295,1.26305,1.2628,1.26285,90399999.0
2009-01-23 12:44:00,1.26285,1.263,1.26285,1.263,29600000.0
2009-01-23 12:45:00,1.26305,1.2635,1.26305,1.2635,49400000.0
2009-01-23 12:46:00,1.26355,1.26355,1.26335,1.26335,15400000.0
2009-01-23 12:47:00,1.2634,1.2639,1.2632,1.2639,171600000.0
2009-01-23 12:48:00,1.26395,1.26395,1.2634,1.26355,45200000.0
2009-01-23 12:49:00,1.26365,1.2637,1.2636,1.26365,20200000.0
2009-01-23 12:50:00,1.26365,1.26365,1.26365,1.26365,24600000.0
2009-01-23 12:51:00,1.26365,1.26365,1.26315,1.2634,84600000.0
2009-01-23 12:52:00,1.26345,1.26345,1.26345,1.26345,3400000.0
2009-01-23 12:53:00,1.2634,1.2634,1.2634,1.2634,6800000.0
2009-01-23 12:54:00,1.26335,1.26355,1.26315,1.26315,23800000.0
2009-01-23 12:55:00,1.26325,1.26325,1.26325,1.26325,68000000.0
2009-01-23 12:56:00,1.26325,1.26325,1.26325,1.26325,98600000.0
2009-01-23 12:57:00,1.26325,1.2633,1.263,1.26305,60600000.0
2009-01-23 12:58:00,1.26305,1.2631,1.26285,1.26285,57000000.0
2009-01-23 12:59:00,1.26285,1.26285,1.26285,1.26285,10800000.0
2009-01-23 13:00:00,1.2629,1.2629,1.26265,1.2628,22800000.0
2009-01-23 13:01:00,1.26285,1.2631,1.26285,1.26295,33000000.0
2009-01-23 13:02:00,1.2629,1.2629,1.2627,1.26275,51400000.0
2009-01-23 13:03:00,1.26275,1.2636,1.26275,1.26345,68000000.0
2009-01-23 13:04:00,1.26345,1.26355,1.26345,1.26345,46800000.0
2009-01-23 13:05:00,1.26345,1.26345,1.26265,1.26265,51800000.0
2009-01-23 13:06:00,1.26275,1.26275,1.2614,1.26205,101000000.0
2009-01-23 13:07:00,1.26215,1.2622,1.2619,1.26205,45200000.0
2009-01-23 13:08:00,1.26195,1.26205,1.2617,1.2617,21400000.0
2009-01-23 13:09:00,1.2617,1.2617,1.2609,1.2609,173800000.0
2009-01-23 13:10:00,1.26085,1.26095,1.26015,1.26025,48500000.0
2009-01-23 13:11:00,1.26025,1.2609,1.2599,1.2609,128000000.0
2009-01-23 13:12:00,1.26085,1.26085,1.2588,1.2591,211400000.0
2009-01-23 13:13:00,1.25935,1.2599,1.25915,1.2599,120400000.0
2009-01-23 13:14:00,1.25985,1.2603,1.2598,1.2602,139000000.0
2009-01-23 13:15:00,1.2602,1.2606,1.25985,1.2604,150000000.0
2009-01-23 13:16:00,1.26045,1.26045,1.2597,1.2599,49200000.0
2009-01-23 13:17:00,1.25995,1.26005,1.2594,1.25955,177800000.0
2009-01-23 13:18:00,1.2595,1.26015,1.2595,1.26,118000000.0
2009-01-23 13:19:00,1.26,1.26025,1.25955,1.26,97800000.0
2009-01-23 13:20:00,1.2596,1.26,1.25915,1.25975,279600000.0
2009-01-23 13:21:00,1.2597,1.26015,1.25885,1.25975,261200000.0
2009-01-23 13:22:00,1.25985,1.2604,1.2597,1.2599,63200000.0
2009-01-23 13:23:00,1.26,1.26095,1.26,1.26095,113400000.0
2009-01-23 13:24:00,1.26105,1.2619,1.2609,1.26115,90600000.0
2009-01-23 13:25:00,1.26097,1.26097,1.2604,1.26083,73400000.0
2009-01-23 13:26:00,1.26125,1.26155,1.26085,1.26085,39800000.0
2009-01-23 13:27:00,1.2609,1.2609,1.26075,1.26085,31600000.0
2009-01-23 13:28:00,1.26085,1.26135,1.2607,1.26135,17600000.0
2009-01-23 13:29:00,1.26095,1.26115,1.2609,1.261,27200000.0
2009-01-23 13:30:00,1.261,1.26145,1.26085,1.26145,25000000.0
2009-01-23 13:31:00,1.2609,1.2611,1.2609,1.26105,36400000.0
2009-01-23 13:32:00,1.26105,1.26105,1.26105,1.26105,10600000.0
2009-01-23 13:33:00,1.26105,1.2614,1.26095,1.2614,69200000.0
2009-01-23 13:34:00,1.26135,1.26145,1.26135,1.26135,58000000.0
2009-01-23 13:35:00,1.26135,1.26135,1.26125,1.26125,36400000.0
2009-01-23 13:36:00,1.2612,1.2612,1.2597,1.2601,156200000.0
2009-01-23 13:37:00,1.26005,1.26025,1.25945,1.25965,141600000.0
2009-01-23 13:38:00,1.25965,1.2598,1.25965,1.25965,92600000.0
2009-01-23 13:39:00,1.25965,1.25965,1.25935,1.25945,119200000.0
2009-01-23 13:40:00,1.25945,1.2601,1.25945,1.2597,28000000.0
2009-01-23 13:41:00,1.25975,1.25975,1.2594,1.2595,43000000.0
2009-01-23 13:42:00,1.25945,1.25945,1.25945,1.25945,26000000.0
2009-01-23 13:43:00,1.2595,1.26025,1.25945,1.2599,89800000.0
2009-01-23 13:44:00,1.25985,1.26095,1.2593,1.26095,219800000.0
2009-01-23 13:45:00,1.26095,1.26095,1.25975,1.2603,150800000.0
2009-01-23 13:46:00,1.2603,1.2606,1.26,1.26045,98400000.0
2009-01-23 13:47:00,1.26055,1.26055,1.25975,1.2599,93400000.0
2009-01-23 13:48:00,1.2599,1.2599,1.2593,1.2595,132200000.0
2009-01-23 13:49:00,1.2598,1.2604,1.2596,1.2598,131200000.0
2009-01-23 13:50:00,1.2598,1.26005,1.2598,1.26005,9400000.0
2009-01-23 13:51:00,1.26015,1.26015,1.25975,1.26005,23800000.0
2009-01-23 13:52:00,1.26015,1.26025,1.26015,1.26025,30600000.0
2009-01-23 13:53:00,1.26045,1.2608,1.26015,1.26075,24800000.0
2009-01-23 13:54:00,1.26075,1.26175,1.2601,1.2605,234599998.0
2009-01-23 13:55:00,1.2605,1.2605,1.26045,1.26045,56600000.0
2009-01-23 13:56:00,1.26045,1.26045,1.2593,1.25985,90000000.0
2009-01-23 13:57:00,1.25985,1.25985,1.2592,1.2592,97200000.0
2009-01-23 13:58:00,1.25925,1.26,1.25905,1.26,144000000.0
2009-01-23 13:59:00,1.26005,1.2605,1.2597,1.2603,137399999.0
2009-01-23 14:00:00,1.26045,1.26375,1.26045,1.26275,197400000.0
2009-01-23 14:01:00,1.2629,1.2638,1.26245,1.26355,164000000.0
2009-01-23 14:02:00,1.2636,1.26465,1.2634,1.26345,276000000.0
2009-01-23 14:03:00,1.26355,1.26365,1.26235,1.2627,246700000.0
2009-01-23 14:04:00,1.26265,1.2628,1.2622,1.26245,237500000.0
2009-01-23 14:05:00,1.2624,1.26245,1.26205,1.26245,106400000.0
2009-01-23 14:06:00,1.2624,1.2624,1.2615,1.2615,96400000.0
2009-01-23 14:07:00,1.26155,1.26155,1.26055,1.2611,239200000.0
2009-01-23 14:08:00,1.26115,1.26155,1.26105,1.26125,155800000.0
2009-01-23 14:09:00,1.26135,1.2616,1.26135,1.26145,62200000.0
2009-01-23 14:10:00,1.26145,1.26145,1.26095,1.26105,89600000.0
2009-01-23 14:11:00,1.26105,1.2612,1.26105,1.26105,161200000.0
2009-01-23 14:12:00,1.26105,1.26105,1.26105,1.26105,53000000.0
2009-01-23 14:13:00,1.26105,1.26115,1.26105,1.26115,63600000.0
2009-01-23 14:14:00,1.26125,1.26125,1.26115,1.26115,4000000.0
2009-01-23 14:15:00,1.26115,1.26115,1.26105,1.26105,11000000.0
2009-01-23 14:16:00,1.2611,1.26115,1.261,1.26115,25200000.0
2009-01-23 14:17:00,1.26115,1.26115,1.26105,1.26115,27800000.0
2009-01-23 14:18:00,1.26115,1.26115,1.26095,1.26095,58400000.0
2009-01-23 14:19:00,1.26053,1.26062,1.26032,1.26052,70000000.0
2009-01-23 14:20:00,1.26095,1.26095,1.2604,1.26045,111000000.0
2009-01-23 14:21:00,1.26045,1.2605,1.2589,1.25945,134600001.0
2009-01-23 14:22:00,1.25945,1.2595,1.25905,1.25915,111000000.0
2009-01-23 14:23:00,1.25915,1.2592,1.25875,1.25915,120600000.0
2009-01-23 14:24:00,1.25915,1.25935,1.25915,1.25935,40400000.0
2009-01-23 14:25:00,1.25935,1.25935,1.25915,1.2592,83600000.0
2009-01-23 14:26:00,1.2592,1.25955,1.25905,1.25955,54600000.0
2009-01-23 14:27:00,1.25955,1.2598,1.2595,1.2597,62600000.0
2009-01-23 14:28:00,1.2597,1.2602,1.2597,1.25995,81800000.0
2009-01-23 14:29:00,1.25995,1.2601,1.25995,1.26,49400000.0
2009-01-23 14:30:00,1.26,1.26015,1.25995,1.25995,59400000.0
2009-01-23 14:31:00,1.25995,1.26045,1.25995,1.2604,130000000.0
2009-01-23 14:32:00,1.26035,1.26035,1.25995,1.26025,108400000.0
2009-01-23 14:33:00,1.2602,1.26075,1.26015,1.2602,82400000.0
2009-01-23 14:34:00,1.2602,1.2604,1.2602,1.26025,33600000.0
2009-01-23 14:35:00,1.26015,1.26025,1.2592,1.25935,70400000.0
2009-01-23 14:36:00,1.25945,1.25965,1.25935,1.25955,24000000.0
2009-01-23 14:37:00,1.25965,1.2601,1.2595,1.2599,76200000.0
2009-01-23 14:38:00,1.25995,1.26015,1.25935,1.2596,114200000.0
2009-01-23 14:39:00,1.2596,1.2596,1.2585,1.25855,80200000.0
2009-01-23 14:40:00,1.25845,1.2588,1.25845,1.25875,50600000.0
2009-01-23 14:41:00,1.2589,1.25965,1.2588,1.25955,87800000.0
2009-01-23 14:42:00,1.25965,1.25985,1.25955,1.25985,44200000.0
2009-01-23 14:43:00,1.25985,1.25985,1.25975,1.25975,9200000.0
2009-01-23 14:44:00,1.25975,1.25975,1.2584,1.2585,147400000.0
2009-01-23 14:45:00,1.2586,1.26165,1.25845,1.2604,78400000.0
2009-01-23 14:46:00,1.26045,1.26045,1.25905,1.25945,200400000.0
2009-01-23 14:47:00,1.2595,1.2595,1.2593,1.2593,13600000.0
2009-01-23 14:48:00,1.2594,1.2594,1.2584,1.25855,55200000.0
2009-01-23 14:49:00,1.2581,1.25855,1.25805,1.25825,130800000.0
2009-01-23 14:50:00,1.25825,1.2585,1.25815,1.25815,150200000.0
2009-01-23 14:51:00,1.25815,1.25855,1.25805,1.25845,210800000.0
2009-01-23 14:52:00,1.25845,1.25845,1.25805,1.25825,105200000.0
2009-01-23 14:53:00,1.25825,1.25825,1.25815,1.25815,39400000.0
2009-01-23 14:54:00,1.2579,1.2579,1.25685,1.2571,125400000.0
2009-01-23 14:55:00,1.2571,1.2581,1.2569,1.2579,158800000.0
2009-01-23 14:56:00,1.25795,1.2582,1.2578,1.2582,70000000.0
2009-01-23 14:57:00,1.25805,1.25805,1.25775,1.2579,48400000.0
2009-01-23 14:58:00,1.25795,1.25805,1.25775,1.2578,46000000.0
2009-01-23 14:59:00,1.2578,1.2578,1.2578,1.2578,75200000.0
2009-01-23 15:00:00,1.2579,1.25825,1.2576,1.258,48400000.0
2009-01-23 15:01:00,1.25805,1.25845,1.25805,1.25835,47400000.0
2009-01-23 15:02:00,1.25835,1.25835,1.25745,1.25775,103200000.0
2009-01-23 15:03:00,1.25795,1.25855,1.25795,1.25835,88400000.0
2009-01-23 15:04:00,1.25835,1.2585,1.25795,1.25805,160200000.0
2009-01-23 15:05:00,1.25805,1.25805,1.25775,1.25795,51200000.0
2009-01-23 15:06:00,1.2577,1.25795,1.2577,1.25775,103600000.0
2009-01-23 15:07:00,1.25775,1.25795,1.2577,1.2577,164800000.0
2009-01-23 15:08:00,1.25775,1.2579,1.2575,1.25775,105800000.0
2009-01-23 15:09:00,1.2579,1.2579,1.25725,1.25745,88800000.0
2009-01-23 15:10:00,1.25755,1.25805,1.25755,1.25795,31000000.0
2009-01-23 15:11:00,1.2577,1.25795,1.25745,1.25745,45600000.0
2009-01-23 15:12:00,1.25745,1.25755,1.2572,1.25755,61600000.0
2009-01-23 15:13:00,1.2577,1.25775,1.25725,1.25755,83800000.0
2009-01-23 15:14:00,1.2577,1.25775,1.25685,1.25685,52600000.0
2009-01-23 15:15:00,1.25685,1.25745,1.25685,1.25745,123400000.0
2009-01-23 15:16:00,1.25745,1.25795,1.2574,1.2576,41000000.0
2009-01-23 15:17:00,1.2576,1.25795,1.2574,1.2575,60200000.0
2009-01-23 15:18:00,1.25755,1.25795,1.25755,1.2577,56800000.0
2009-01-23 15:19:00,1.2575,1.2581,1.25705,1.2571,138200000.0
2009-01-23 15:20:00,1.2571,1.25775,1.257,1.25765,99400000.0
2009-01-23 15:21:00,1.25775,1.25845,1.25765,1.25835,152600000.0
2009-01-23 15:22:00,1.2585,1.25965,1.2585,1.25915,130400000.0
2009-01-23 15:23:00,1.2593,1.2604,1.2593,1.26005,149000000.0
2009-01-23 15:24:00,1.26015,1.2603,1.2597,1.25995,123200000.0
2009-01-23 15:25:00,1.2601,1.26025,1.2593,1.2594,113400000.0
2009-01-23 15:26:00,1.25945,1.25995,1.25945,1.2596,128200000.0
2009-01-23 15:27:00,1.25965,1.26055,1.25965,1.26015,41800000.0
2009-01-23 15:28:00,1.26025,1.26045,1.26005,1.26015,148000000.0
2009-01-23 15:29:00,1.26015,1.2604,1.2593,1.25965,93400000.0
2009-01-23 15:30:00,1.25965,1.26065,1.25935,1.2603,53400000.0
2009-01-23 15:31:00,1.2605,1.2611,1.25985,1.26045,128000000.0
2009-01-23 15:32:00,1.26045,1.26065,1.26005,1.2603,45000000.0
2009-01-23 15:33:00,1.26065,1.26105,1.2606,1.2606,101200000.0
2009-01-23 15:34:00,1.2607,1.26135,1.2607,1.26105,183400000.0
2009-01-23 15:35:00,1.2611,1.2615,1.2611,1.2612,166400000.0
2009-01-23 15:36:00,1.26125,1.2619,1.261,1.2617,156000000.0
2009-01-23 15:37:00,1.2617,1.2619,1.26085,1.2611,199800000.0
2009-01-23 15:38:00,1.2609,1.26095,1.2599,1.26065,93800000.0
2009-01-23 15:39:00,1.2604,1.2607,1.2601,1.26015,59200000.0
2009-01-23 15:40:00,1.26015,1.2604,1.25965,1.25995,116200000.0
2009-01-23 15:41:00,1.25995,1.2601,1.2595,1.25975,60200000.0
2009-01-23 15:42:00,1.25995,1.25995,1.25945,1.25955,35000000.0
2009-01-23 15:43:00,1.25945,1.2599,1.25905,1.25975,136000000.0
2009-01-23 15:44:00,1.25975,1.26015,1.25975,1.26015,36400000.0
2009-01-23 15:45:00,1.26025,1.26065,1.2598,1.2602,162400000.0
2009-01-23 15:46:00,1.26005,1.2605,1.26005,1.2603,70000000.0
2009-01-23 15:47:00,1.2603,1.26105,1.26025,1.2607,84200000.0
2009-01-23 15:48:00,1.2607,1.2619,1.2607,1.26115,126200000.0
2009-01-23 15:49:00,1.2613,1.2617,1.2611,1.2617,179600000.0
2009-01-23 15:50:00,1.2617,1.26215,1.2613,1.26175,240800000.0
2009-01-23 15:51:00,1.2617,1.2617,1.2595,1.2604,244600000.0
2009-01-23 15:52:00,1.26055,1.26065,1.26005,1.26015,130600000.0
2009-01-23 15:53:00,1.26005,1.26005,1.25905,1.25925,187400000.0
2009-01-23 15:54:00,1.25925,1.2596,1.25925,1.25955,45800000.0
2009-01-23 15:55:00,1.25945,1.2596,1.25875,1.2596,267400000.0
2009-01-23 15:56:00,1.2596,1.2602,1.25955,1.25975,167800000.0
2009-01-23 15:57:00,1.25975,1.25985,1.25965,1.25985,61600000.0
2009-01-23 15:58:00,1.25985,1.26075,1.25985,1.26075,99800000.0
2009-01-23 15:59:00,1.26075,1.26075,1.26,1.2602,42800000.0
2009-01-23 16:00:00,1.26035,1.26075,1.2599,1.26055,166600000.0
2009-01-23 16:01:00,1.26055,1.26065,1.25895,1.25915,115800000.0
2009-01-23 16:02:00,1.25915,1.25935,1.25885,1.25935,123000000.0
2009-01-23 16:03:00,1.25935,1.26025,1.25935,1.2596,95600000.0
2009-01-23 16:04:00,1.2595,1.2595,1.25925,1.2593,103400000.0
2009-01-23 16:05:00,1.2593,1.2594,1.2591,1.25915,78000000.0
2009-01-23 16:06:00,1.25915,1.25915,1.2581,1.2584,120600000.0
2009-01-23 16:07:00,1.25845,1.2589,1.25845,1.25855,115000000.0
2009-01-23 16:08:00,1.25855,1.25885,1.2584,1.2586,147000002.0
2009-01-23 16:09:00,1.25865,1.25865,1.25755,1.25805,170200000.0
2009-01-23 16:10:00,1.25805,1.25805,1.25735,1.25755,164000000.0
2009-01-23 16:11:00,1.25755,1.25805,1.2574,1.25805,199200000.0
2009-01-23 16:12:00,1.25815,1.2588,1.2576,1.25765,270400001.0
2009-01-23 16:13:00,1.25765,1.2582,1.2573,1.2582,115600000.0
2009-01-23 16:14:00,1.25825,1.25825,1.2573,1.2574,187400000.0
2009-01-23 16:15:00,1.2574,1.25795,1.25705,1.25765,197000000.0
2009-01-23 16:16:00,1.25755,1.25835,1.25755,1.2582,87400000.0
2009-01-23 16:17:00,1.25835,1.25965,1.25835,1.25935,132200000.0
2009-01-23 16:18:00,1.25935,1.2594,1.2576,1.25825,219800000.0
2009-01-23 16:19:00,1.25825,1.25935,1.258,1.2592,186800000.0
2009-01-23 16:20:00,1.25925,1.25935,1.25795,1.25815,300000000.0
2009-01-23 16:21:00,1.2582,1.25825,1.2573,1.2579,153800000.0
2009-01-23 16:22:00,1.2579,1.25815,1.25755,1.2579,41000000.0
2009-01-23 16:23:00,1.2582,1.25855,1.25795,1.25855,104000000.0
2009-01-23 16:24:00,1.25845,1.25855,1.25795,1.258,57000000.0
2009-01-23 16:25:00,1.25785,1.2589,1.25765,1.25875,181000000.0
2009-01-23 16:26:00,1.2589,1.2594,1.25865,1.2589,243400000.0
2009-01-23 16:27:00,1.25865,1.25935,1.25855,1.25885,146000000.0
2009-01-23 16:28:00,1.2591,1.25915,1.25865,1.25915,160200000.0
2009-01-23 16:29:00,1.25915,1.25915,1.2586,1.2589,80200000.0
2009-01-23 16:30:00,1.25895,1.25915,1.25815,1.25865,201600000.0
2009-01-23 16:31:00,1.2588,1.2588,1.2579,1.2582,117000000.0
2009-01-23 16:32:00,1.2581,1.25835,1.258,1.2581,64400000.0
2009-01-23 16:33:00,1.2581,1.2582,1.25775,1.25805,188800000.0
2009-01-23 16:34:00,1.25805,1.25855,1.25795,1.25835,82800000.0
2009-01-23 16:35:00,1.25835,1.25935,1.25835,1.25915,42000000.0
2009-01-23 16:36:00,1.25915,1.2601,1.25915,1.25995,87800000.0
2009-01-23 16:37:00,1.25995,1.2601,1.25915,1.25915,119800000.0
2009-01-23 16:38:00,1.2589,1.2589,1.2581,1.25865,242200000.0
2009-01-23 16:39:00,1.25865,1.25895,1.25845,1.25895,71200000.0
2009-01-23 16:40:00,1.25905,1.25915,1.2583,1.2583,126200000.0
2009-01-23 16:41:00,1.25835,1.25855,1.25825,1.25835,83200000.0
2009-01-23 16:42:00,1.25835,1.25835,1.25765,1.25765,162400000.0
2009-01-23 16:43:00,1.25775,1.25935,1.25755,1.25935,156800001.0
2009-01-23 16:44:00,1.25935,1.25935,1.2576,1.2576,262600000.0
2009-01-23 16:45:00,1.25745,1.25765,1.25725,1.25765,154600000.0
2009-01-23 16:46:00,1.25775,1.25825,1.2576,1.25785,148800000.0
2009-01-23 16:47:00,1.2579,1.258,1.25735,1.25785,249000000.0
2009-01-23 16:48:00,1.258,1.25805,1.2569,1.25705,230000000.0
2009-01-23 16:49:00,1.25715,1.25735,1.2565,1.25735,213800000.0
2009-01-23 16:50:00,1.25695,1.25805,1.25695,1.25805,130600000.0
2009-01-23 16:51:00,1.2581,1.25825,1.25655,1.2567,183000000.0
2009-01-23 16:52:00,1.2567,1.25705,1.25635,1.2567,112600000.0
2009-01-23 16:53:00,1.2567,1.2567,1.25495,1.2553,322800001.0
2009-01-23 16:54:00,1.2553,1.25615,1.2552,1.2553,174600000.0
2009-01-23 16:55:00,1.25525,1.25565,1.25515,1.25565,135400000.0
2009-01-23 16:56:00,1.25555,1.2557,1.25495,1.2557,146000000.0
2009-01-23 16:57:00,1.2556,1.25645,1.2556,1.2563,219600000.0
2009-01-23 16:58:00,1.2564,1.2566,1.25615,1.25635,207400000.0
2009-01-23 16:59:00,1.25635,1.2572,1.25635,1.257,259800001.0
2009-01-23 17:00:00,1.25715,1.25725,1.25605,1.257,262600000.0
2009-01-23 17:01:00,1.2569,1.25695,1.25595,1.25615,94800000.0
2009-01-23 17:02:00,1.25615,1.25645,1.2558,1.25635,151399999.0
2009-01-23 17:03:00,1.25635,1.25645,1.25545,1.2558,223400000.0
2009-01-23 17:04:00,1.25565,1.25575,1.25495,1.25495,117200000.0
2009-01-23 17:05:00,1.25505,1.2563,1.25505,1.2562,202800000.0
2009-01-23 17:06:00,1.25625,1.25645,1.2559,1.25595,273400000.0
2009-01-23 17:07:00,1.25595,1.25595,1.2543,1.25445,418000001.0
2009-01-23 17:08:00,1.25435,1.2551,1.2542,1.25475,202600000.0
2009-01-23 17:09:00,1.25475,1.25495,1.2543,1.25445,154600001.0
2009-01-23 17:10:00,1.25445,1.25475,1.25415,1.2545,231799999.0
2009-01-23 17:11:00,1.2547,1.255,1.25425,1.255,235000000.0
2009-01-23 17:12:00,1.2549,1.25515,1.2548,1.255,152700000.0
2009-01-23 17:13:00,1.2551,1.25545,1.25495,1.2553,151300000.0
2009-01-23 17:14:00,1.2552,1.25545,1.25485,1.2554,182600000.0
2009-01-23 17:15:00,1.25525,1.2554,1.255,1.25515,117200000.0
2009-01-23 17:16:00,1.25515,1.25515,1.25445,1.25445,168600000.0
2009-01-23 17:17:00,1.25445,1.25475,1.2542,1.25425,221000000.0
2009-01-23 17:18:00,1.25425,1.25475,1.25405,1.25475,169199999.0
2009-01-23 17:19:00,1.25475,1.25545,1.25475,1.25545,233600000.0
2009-01-23 17:20:00,1.25535,1.2554,1.25465,1.2547,115800000.0
2009-01-23 17:21:00,1.2547,1.2547,1.25405,1.25425,232400000.0
2009-01-23 17:22:00,1.25425,1.2543,1.25295,1.25345,203800001.0
2009-01-23 17:23:00,1.25345,1.25355,1.2526,1.25265,221000000.0
2009-01-23 17:24:00,1.2525,1.25265,1.2521,1.2524,388800000.0
2009-01-23 17:25:00,1.25245,1.25245,1.252,1.25215,195200001.0
2009-01-23 17:26:00,1.25205,1.2521,1.24935,1.24945,445299999.0
2009-01-23 17:27:00,1.2495,1.2502,1.2494,1.2496,230800000.0
2009-01-23 17:28:00,1.24965,1.25045,1.24965,1.25,207400000.0
2009-01-23 17:29:00,1.2502,1.2503,1.24905,1.24915,223200000.0
2009-01-23 17:30:00,1.2492,1.2497,1.2478,1.24855,409000000.0
2009-01-23 17:31:00,1.24855,1.2486,1.2459,1.24595,392000000.0
2009-01-23 17:32:00,1.24585,1.24745,1.24545,1.247,339200000.0
2009-01-23 17:33:00,1.2469,1.24835,1.2469,1.2481,506500000.0
2009-01-23 17:34:00,1.24795,1.2484,1.24765,1.2482,223700000.0
2009-01-23 17:35:00,1.2481,1.2502,1.24785,1.2496,322000001.0
2009-01-23 17:36:00,1.2497,1.25015,1.2493,1.24955,125000000.0
2009-01-23 17:37:00,1.24945,1.24955,1.24905,1.24935,95600000.0
2009-01-23 17:38:00,1.24955,1.24975,1.2489,1.24915,166000001.0
2009-01-23 17:39:00,1.24915,1.24915,1.2485,1.24895,159400000.0
2009-01-23 17:40:00,1.24905,1.24975,1.24875,1.24895,179200000.0
2009-01-23 17:41:00,1.24905,1.24905,1.2485,1.24895,222600000.0
2009-01-23 17:42:00,1.249,1.24925,1.24875,1.24875,135400000.0
2009-01-23 17:43:00,1.24885,1.2493,1.2482,1.24875,225600000.0
2009-01-23 17:44:00,1.249,1.24915,1.2477,1.24845,202200000.0
2009-01-23 17:45:00,1.24865,1.24975,1.24855,1.2493,146200001.0
2009-01-23 17:46:00,1.24935,1.2498,1.24925,1.24975,144000000.0
2009-01-23 17:47:00,1.24975,1.25,1.24935,1.24955,179800000.0
2009-01-23 17:48:00,1.2498,1.2498,1.24945,1.2495,165000000.0
2009-01-23 17:49:00,1.2495,1.2495,1.2484,1.24885,293000000.0
2009-01-23 17:50:00,1.24895,1.2497,1.24895,1.24945,109199998.0
2009-01-23 17:51:00,1.24945,1.24955,1.24865,1.2488,199200000.0
2009-01-23 17:52:00,1.2488,1.2497,1.2485,1.24955,184000000.0
2009-01-23 17:53:00,1.2496,1.25,1.24835,1.2487,346400000.0
2009-01-23 17:54:00,1.24885,1.2494,1.24875,1.24915,193600000.0
2009-01-23 17:55:00,1.2493,1.24945,1.24925,1.24935,68600000.0
2009-01-23 17:56:00,1.24935,1.2496,1.2493,1.24935,130400000.0
2009-01-23 17:57:00,1.24935,1.24985,1.2493,1.24955,114000000.0
2009-01-23 17:58:00,1.24955,1.24955,1.24895,1.2491,185200000.0
2009-01-23 17:59:00,1.2491,1.2493,1.24865,1.2489,317600001.0
2009-01-23 18:00:00,1.2489,1.24975,1.2489,1.249,209600000.0
2009-01-23 18:01:00,1.24875,1.24895,1.24865,1.24865,124200000.0
2009-01-23 18:02:00,1.2487,1.2487,1.24805,1.24825,187400000.0
2009-01-23 18:03:00,1.24825,1.24825,1.24665,1.24705,282799999.0
2009-01-23 18:04:00,1.24725,1.24765,1.247,1.24755,160400001.0
2009-01-23 18:05:00,1.24755,1.2476,1.247,1.24705,198199999.0
2009-01-23 18:06:00,1.24715,1.24715,1.247,1.24705,108800000.0
2009-01-23 18:07:00,1.24705,1.24705,1.24705,1.24705,107600000.0
2009-01-23 18:08:00,1.24705,1.2473,1.247,1.2473,162800000.0
2009-01-23 18:09:00,1.2474,1.2474,1.2474,1.2474,13000000.0
2009-01-23 18:10:00,1.2473,1.24765,1.2467,1.24765,162400000.0
2009-01-23 18:11:00,1.2477,1.2477,1.24715,1.24755,165800000.0
2009-01-23 18:12:00,1.24765,1.24945,1.24765,1.2483,370800000.0
2009-01-23 18:13:00,1.24855,1.24855,1.24775,1.2478,135800000.0
2009-01-23 18:14:00,1.2479,1.248,1.24705,1.2474,174800000.0
2009-01-23 18:15:00,1.2474,1.2474,1.2469,1.24695,149800000.0
2009-01-23 18:16:00,1.24695,1.24695,1.24565,1.2459,238420000.0
2009-01-23 18:17:00,1.24595,1.24605,1.24525,1.24525,289799999.0
2009-01-23 18:18:00,1.24525,1.2455,1.2443,1.2444,260599999.0
2009-01-23 18:19:00,1.24445,1.2447,1.24355,1.24355,235200001.0
2009-01-23 18:20:00,1.24375,1.24475,1.24375,1.2445,289000000.0
2009-01-23 18:21:00,1.2445,1.2445,1.2438,1.24395,239999999.0
2009-01-23 18:22:00,1.24395,1.24405,1.24255,1.24255,311100000.0
2009-01-23 18:23:00,1.24245,1.24245,1.24105,1.2421,249200000.0
2009-01-23 18:24:00,1.24205,1.24225,1.2418,1.24225,171000000.0
2009-01-23 18:25:00,1.24215,1.24435,1.24195,1.24375,320000000.0
2009-01-23 18:26:00,1.24375,1.24395,1.2431,1.2435,248400000.0
2009-01-23 18:27:00,1.2437,1.2437,1.24325,1.24325,110600000.0
2009-01-23 18:28:00,1.2432,1.24345,1.24205,1.24325,152400000.0
2009-01-23 18:29:00,1.24325,1.2446,1.24305,1.2437,255400000.0
2009-01-23 18:30:00,1.2437,1.24425,1.2435,1.244,267800000.0
2009-01-23 18:31:00,1.244,1.24435,1.24355,1.24435,189400000.0
2009-01-23 18:32:00,1.24445,1.24555,1.2442,1.24555,206400000.0
2009-01-23 18:33:00,1.2456,1.2457,1.24445,1.24455,187600000.0
2009-01-23 18:34:00,1.2447,1.24525,1.2444,1.2449,141800000.0
2009-01-23 18:35:00,1.2449,1.24595,1.24475,1.2458,153600000.0
2009-01-23 18:36:00,1.24575,1.2473,1.24575,1.24665,179400001.0
2009-01-23 18:37:00,1.2467,1.24705,1.24635,1.24685,211400000.0
2009-01-23 18:38:00,1.24695,1.2473,1.2463,1.24645,113600000.0
2009-01-23 18:39:00,1.24645,1.24645,1.24545,1.24555,193000000.0
2009-01-23 18:40:00,1.24555,1.24555,1.2447,1.2452,176400000.0
2009-01-23 18:41:00,1.24525,1.24545,1.245,1.24545,154800000.0
2009-01-23 18:42:00,1.24555,1.24555,1.24505,1.24505,118600000.0
2009-01-23 18:43:00,1.24505,1.24535,1.24505,1.2452,108800000.0
2009-01-23 18:44:00,1.2452,1.2459,1.2452,1.24575,121000000.0
2009-01-23 18:45:00,1.2457,1.2457,1.2449,1.2449,175200000.0
2009-01-23 18:46:00,1.24495,1.2462,1.24485,1.24605,308600000.0
2009-01-23 18:47:00,1.246,1.2462,1.24575,1.2459,105800000.0
2009-01-23 18:48:00,1.24585,1.2462,1.24555,1.2459,133400000.0
2009-01-23 18:49:00,1.246,1.2464,1.2458,1.2464,83400000.0
2009-01-23 18:50:00,1.24645,1.24665,1.246,1.24605,103000000.0
2009-01-23 18:51:00,1.2462,1.2464,1.24595,1.2464,103400000.0
2009-01-23 18:52:00,1.2464,1.24685,1.24635,1.2465,75800000.0
2009-01-23 18:53:00,1.24655,1.24655,1.2461,1.2465,120600000.0
2009-01-23 18:54:00,1.24655,1.2469,1.24605,1.2469,164600000.0
2009-01-23 18:55:00,1.247,1.2474,1.247,1.2472,241400000.0
2009-01-23 18:56:00,1.2472,1.2478,1.2469,1.2469,68200000.0
2009-01-23 18:57:00,1.2469,1.2481,1.24685,1.248,198000000.0
2009-01-23 18:58:00,1.24805,1.24865,1.248,1.2481,173000000.0
2009-01-23 18:59:00,1.24815,1.24815,1.2477,1.2478,38200000.0
2009-01-23 19:00:00,1.2478,1.24795,1.2477,1.2477,64800000.0
2009-01-23 19:01:00,1.24765,1.24765,1.2461,1.24695,180800000.0
2009-01-23 19:02:00,1.24705,1.2474,1.2469,1.2472,87000000.0
2009-01-23 19:03:00,1.247,1.24735,1.247,1.24725,57800000.0
2009-01-23 19:04:00,1.24725,1.24725,1.24635,1.24645,98600000.0
2009-01-23 19:05:00,1.24645,1.2471,1.2463,1.2465,125800000.0
2009-01-23 19:06:00,1.2465,1.2465,1.2457,1.2458,158200000.0
2009-01-23 19:07:00,1.2458,1.2458,1.2445,1.2446,294600000.0
2009-01-23 19:08:00,1.2445,1.24485,1.24395,1.24485,309600000.0
2009-01-23 19:09:00,1.2449,1.2457,1.2449,1.24545,183800000.0
2009-01-23 19:10:00,1.24545,1.24565,1.2441,1.2445,291200000.0
2009-01-23 19:11:00,1.24465,1.2452,1.24445,1.2452,147400000.0
2009-01-23 19:12:00,1.2452,1.24655,1.2452,1.2463,311800000.0
2009-01-23 19:13:00,1.2463,1.2465,1.24615,1.2462,81800000.0
2009-01-23 19:14:00,1.2462,1.2463,1.24525,1.2458,223000000.0
2009-01-23 19:15:00,1.24575,1.2465,1.2456,1.2461,128600000.0
2009-01-23 19:16:00,1.2461,1.24615,1.24545,1.24545,172000000.0
2009-01-23 19:17:00,1.2455,1.246,1.24545,1.246,107200000.0
2009-01-23 19:18:00,1.2458,1.24625,1.24575,1.2458,95600000.0
2009-01-23 19:19:00,1.2458,1.24615,1.24575,1.24595,148600000.0
2009-01-23 19:20:00,1.24595,1.24595,1.2451,1.24525,188400000.0
2009-01-23 19:21:00,1.2452,1.24525,1.24275,1.24275,373399999.0
2009-01-23 19:22:00,1.24275,1.2431,1.24155,1.2426,254800000.0
2009-01-23 19:23:00,1.24255,1.2429,1.2424,1.24245,177000000.0
2009-01-23 19:24:00,1.24245,1.2431,1.24225,1.24295,204200000.0
2009-01-23 19:25:00,1.2429,1.2432,1.2427,1.2427,137600000.0
2009-01-23 19:26:00,1.2427,1.24275,1.24215,1.2422,168200000.0
2009-01-23 19:27:00,1.2422,1.24235,1.24185,1.24195,140600000.0
2009-01-23 19:28:00,1.24195,1.24245,1.2417,1.24195,180200000.0
2009-01-23 19:29:00,1.2422,1.2422,1.24165,1.24185,192800000.0
2009-01-23 19:30:00,1.24185,1.24225,1.24185,1.24215,172600000.0
2009-01-23 19:31:00,1.24215,1.24235,1.24195,1.24205,93000000.0
2009-01-23 19:32:00,1.24205,1.2422,1.2419,1.242,113000000.0
2009-01-23 19:33:00,1.242,1.2422,1.24195,1.2422,68800000.0
2009-01-23 19:34:00,1.2423,1.2423,1.24195,1.24195,25600000.0
2009-01-23 19:35:00,1.242,1.242,1.2408,1.2408,96800000.0
2009-01-23 19:36:00,1.2409,1.2412,1.2409,1.241,142200000.0
2009-01-23 19:37:00,1.241,1.2414,1.2408,1.2408,175800000.0
2009-01-23 19:38:00,1.2408,1.242,1.2406,1.2415,296000000.0
2009-01-23 19:39:00,1.2415,1.2421,1.2415,1.2421,116800000.0
2009-01-23 19:40:00,1.24215,1.2423,1.242,1.242,80600000.0
2009-01-23 19:41:00,1.242,1.242,1.24055,1.24145,190800000.0
2009-01-23 19:42:00,1.2414,1.2415,1.2411,1.2415,94400000.0
2009-01-23 19:43:00,1.2415,1.24165,1.2411,1.2413,197800000.0
2009-01-23 19:44:00,1.2414,1.2415,1.2409,1.2413,98000000.0
2009-01-23 19:45:00,1.2413,1.2413,1.2406,1.2408,174800000.0
2009-01-23 19:46:00,1.2408,1.24085,1.2407,1.24075,158800000.0
2009-01-23 19:47:00,1.24075,1.24075,1.2402,1.24035,150600000.0
2009-01-23 19:48:00,1.24035,1.2406,1.23995,1.24045,146400000.0
2009-01-23 19:49:00,1.24045,1.2409,1.2404,1.24065,78200000.0
2009-01-23 19:50:00,1.24075,1.2414,1.24075,1.241,222400000.0
2009-01-23 19:51:00,1.2411,1.2413,1.24095,1.2412,122800000.0
2009-01-23 19:52:00,1.2412,1.2412,1.2403,1.24055,169600000.0
2009-01-23 19:53:00,1.24055,1.24055,1.24045,1.24045,100600000.0
2009-01-23 19:54:00,1.24045,1.24135,1.24045,1.24135,193800000.0
2009-01-23 19:55:00,1.2415,1.2423,1.24145,1.24155,131000000.0
2009-01-23 19:56:00,1.2415,1.24155,1.2415,1.2415,36800000.0
2009-01-23 19:57:00,1.2415,1.2415,1.24145,1.24145,185600000.0
2009-01-23 19:58:00,1.24145,1.24145,1.24065,1.24095,207400000.0
2009-01-23 19:59:00,1.24095,1.242,1.24095,1.242,236800000.0
2009-01-23 20:00:00,1.242,1.24215,1.2412,1.24135,150800000.0
2009-01-23 20:01:00,1.24115,1.2415,1.24115,1.2415,162600000.0
2009-01-23 20:02:00,1.2415,1.24215,1.24145,1.24215,124800000.0
2009-01-23 20:03:00,1.24215,1.24225,1.2421,1.24225,68600000.0
2009-01-23 20:04:00,1.24225,1.24225,1.24105,1.2411,138800000.0
2009-01-23 20:05:00,1.24135,1.2415,1.24105,1.2414,102400000.0
2009-01-23 20:06:00,1.2414,1.24165,1.2414,1.24165,110000000.0
2009-01-23 20:07:00,1.24165,1.24195,1.24165,1.24195,67600000.0
2009-01-23 20:08:00,1.24195,1.24195,1.2417,1.2417,75400000.0
2009-01-23 20:09:00,1.2417,1.2417,1.24165,1.24165,99000000.0
2009-01-23 20:10:00,1.24165,1.24165,1.2403,1.24055,244500000.0
2009-01-23 20:11:00,1.24055,1.24085,1.239,1.239,320200000.0
2009-01-23 20:12:00,1.239,1.2392,1.2381,1.2381,313800000.0
2009-01-23 20:13:00,1.23815,1.23825,1.23785,1.23795,153400000.0
2009-01-23 20:14:00,1.23795,1.23845,1.23755,1.23765,240800000.0
2009-01-23 20:15:00,1.2377,1.23805,1.23705,1.23715,185600000.0
2009-01-23 20:16:00,1.23715,1.2376,1.23685,1.23685,146134705.0
2009-01-23 20:17:00,1.23685,1.2369,1.2361,1.23635,37245755.0
2009-01-23 20:18:00,1.2365,1.2377,1.2365,1.2375,165800000.0
2009-01-23 20:19:00,1.2375,1.2377,1.23705,1.2375,188200000.0
2009-01-23 20:20:00,1.2375,1.2375,1.2369,1.2369,81200000.0
2009-01-23 20:21:00,1.237,1.237,1.2369,1.2369,68400000.0
2009-01-23 20:22:00,1.2368,1.2371,1.2361,1.2367,237800000.0
2009-01-23 20:23:00,1.23675,1.23695,1.2367,1.23675,93600000.0
2009-01-23 20:24:00,1.2368,1.2372,1.23665,1.2371,104800000.0
2009-01-23 20:25:00,1.2371,1.2372,1.23665,1.23675,140400000.0
2009-01-23 20:26:00,1.23675,1.2369,1.23645,1.23645,109800000.0
2009-01-23 20:27:00,1.23645,1.23675,1.23635,1.23655,288199999.0
2009-01-23 20:28:00,1.23655,1.23665,1.23655,1.23665,113000000.0
2009-01-23 20:29:00,1.2368,1.2381,1.2368,1.23775,157400000.0
2009-01-23 20:30:00,1.2377,1.23815,1.2375,1.2375,140200000.0
2009-01-23 20:31:00,1.2376,1.2376,1.2368,1.2371,131600000.0
2009-01-23 20:32:00,1.2371,1.2374,1.23685,1.2369,212400000.0
2009-01-23 20:33:00,1.2369,1.2371,1.2362,1.23645,182200000.0
2009-01-23 20:34:00,1.23655,1.23665,1.23635,1.23635,106200000.0
2009-01-23 20:35:00,1.23635,1.2366,1.23605,1.2362,157800000.0
2009-01-23 20:36:00,1.2362,1.2365,1.23605,1.23615,112600000.0
2009-01-23 20:37:00,1.2361,1.2366,1.23605,1.2366,70200000.0
2009-01-23 20:38:00,1.2367,1.2367,1.2364,1.2366,50800000.0
2009-01-23 20:39:00,1.2366,1.2372,1.2366,1.2372,36600000.0
2009-01-23 20:40:00,1.2372,1.2375,1.2366,1.23665,180600000.0
2009-01-23 20:41:00,1.2367,1.237,1.2367,1.237,62400000.0
2009-01-23 20:42:00,1.237,1.2372,1.237,1.237,45200000.0
2009-01-23 20:43:00,1.237,1.237,1.237,1.237,24000000.0
2009-01-23 20:44:00,1.237,1.237,1.23645,1.2366,115400000.0
2009-01-23 20:45:00,1.2366,1.2366,1.2364,1.2364,144200000.0
2009-01-23 20:46:00,1.2365,1.23655,1.23615,1.2365,120800000.0
2009-01-23 20:47:00,1.2365,1.2365,1.23645,1.23645,43200000.0
2009-01-23 20:48:00,1.2364,1.23645,1.23635,1.23645,89200000.0
2009-01-23 20:49:00,1.23645,1.2365,1.23635,1.2364,124400000.0
2009-01-23 20:50:00,1.2364,1.2365,1.2362,1.2362,105400000.0
2009-01-23 20:51:00,1.2362,1.2362,1.23505,1.2354,137800000.0
2009-01-23 20:52:00,1.2354,1.23555,1.2344,1.2347,226000000.0
2009-01-23 20:53:00,1.23475,1.23475,1.232,1.23295,234800000.0
2009-01-23 20:54:00,1.23295,1.23345,1.2324,1.2324,254000000.0
2009-01-23 20:55:00,1.2325,1.2333,1.23245,1.23315,179400000.0
2009-01-23 20:56:00,1.23315,1.23345,1.23255,1.23275,110200000.0
2009-01-23 20:57:00,1.2327,1.2327,1.22985,1.22995,180700000.0
2009-01-23 20:58:00,1.23005,1.2312,1.22895,1.2292,308800000.0
2009-01-23 20:59:00,1.2292,1.22945,1.22805,1.22805,232600000.0
2009-01-23 21:00:00,1.22805,1.2288,1.22645,1.22855,255800000.0
2009-01-23 21:01:00,1.22855,1.22965,1.22855,1.22935,207400000.0
2009-01-23 21:02:00,1.2293,1.22965,1.22915,1.22915,125200000.0
2009-01-23 21:03:00,1.22905,1.23085,1.22835,1.2308,305000000.0
2009-01-23 21:04:00,1.2308,1.23195,1.2308,1.23115,147200000.0
2009-01-23 21:05:00,1.2309,1.23175,1.23085,1.23135,146800000.0
2009-01-23 21:06:00,1.23155,1.2321,1.23145,1.2317,216200000.0
2009-01-23 21:07:00,1.23165,1.23285,1.23165,1.23265,194600000.0
2009-01-23 21:08:00,1.2327,1.2335,1.23245,1.23295,213800000.0
2009-01-23 21:09:00,1.23295,1.23295,1.23175,1.23255,141600000.0
2009-01-23 21:10:00,1.2327,1.23365,1.2326,1.23365,69600000.0
2009-01-23 21:11:00,1.23365,1.23395,1.23345,1.23355,103600000.0
2009-01-23 21:12:00,1.23365,1.23365,1.23335,1.2336,76000000.0
2009-01-23 21:13:00,1.23365,1.2343,1.2336,1.23395,147400000.0
2009-01-23 21:14:00,1.23405,1.2344,1.23395,1.23395,110800000.0
2009-01-23 21:15:00,1.23415,1.23435,1.2338,1.234,100200000.0
2009-01-23 21:16:00,1.2339,1.2339,1.23345,1.2336,65600000.0
2009-01-23 21:17:00,1.2336,1.2336,1.23295,1.23315,195400000.0
2009-01-23 21:18:00,1.23315,1.23325,1.2326,1.23265,167600000.0
2009-01-23 21:19:00,1.23265,1.23265,1.232,1.23215,94000000.0
2009-01-23 21:20:00,1.23225,1.23275,1.23225,1.2324,53600000.0
2009-01-23 21:21:00,1.2325,1.2326,1.2314,1.23155,146600000.0
2009-01-23 21:22:00,1.2316,1.2317,1.2315,1.2315,60000000.0
2009-01-23 21:23:00,1.23145,1.23145,1.2302,1.2311,157000000.0
2009-01-23 21:24:00,1.2309,1.2309,1.2301,1.23055,167400000.0
2009-01-23 21:25:00,1.2306,1.2309,1.23045,1.23055,64000000.0
2009-01-23 21:26:00,1.23055,1.2309,1.23045,1.2308,101000000.0
2009-01-23 21:27:00,1.23075,1.23205,1.2307,1.23185,236600000.0
2009-01-23 21:28:00,1.2318,1.2322,1.23165,1.23195,176800000.0
2009-01-23 21:29:00,1.23195,1.23245,1.23155,1.23215,99000000.0
2009-01-23 21:30:00,1.23225,1.23245,1.2321,1.23245,107200000.0
2009-01-23 21:31:00,1.23255,1.23425,1.23245,1.23365,191600000.0
2009-01-23 21:32:00,1.23365,1.2339,1.2334,1.2336,145800000.0
2009-01-23 21:33:00,1.2336,1.2339,1.23345,1.2337,96000000.0
2009-01-23 21:34:00,1.2336,1.23445,1.2336,1.2343,124000000.0
2009-01-23 21:35:00,1.23425,1.2343,1.23375,1.23395,64600000.0
2009-01-23 21:36:00,1.23395,1.23395,1.2335,1.2336,88600000.0
2009-01-23 21:37:00,1.2335,1.23355,1.23325,1.23335,67600000.0
2009-01-23 21:38:00,1.23335,1.23335,1.2321,1.2323,66200000.0
2009-01-23 21:39:00,1.2324,1.2326,1.23235,1.23235,85600000.0
2009-01-23 21:40:00,1.23235,1.23305,1.2323,1.23295,136200000.0
2009-01-23 21:41:00,1.2331,1.23315,1.233,1.233,26800000.0
2009-01-23 21:42:00,1.233,1.233,1.2322,1.2322,166000000.0
2009-01-23 21:43:00,1.2322,1.233,1.2322,1.2329,132000000.0
2009-01-23 21:44:00,1.2328,1.23295,1.2326,1.23285,107600000.0
2009-01-23 21:45:00,1.2328,1.2328,1.2322,1.2324,142800000.0
2009-01-23 21:46:00,1.2324,1.2325,1.23185,1.23245,179800000.0
2009-01-23 21:47:00,1.2322,1.2327,1.23215,1.2323,132200000.0
2009-01-23 21:48:00,1.23235,1.233,1.2322,1.23235,96400000.0
2009-01-23 21:49:00,1.23235,1.2325,1.23215,1.2322,66400000.0
2009-01-23 21:50:00,1.2322,1.2326,1.23215,1.2325,95000000.0
2009-01-23 21:51:00,1.2325,1.2327,1.2321,1.2325,116200000.0
2009-01-23 21:52:00,1.2325,1.23355,1.2325,1.23295,117000000.0
2009-01-23 21:53:00,1.2332,1.23325,1.2329,1.23305,52600000.0
2009-01-23 21:54:00,1.2332,1.23355,1.2329,1.2334,63800000.0
2009-01-23 21:55:00,1.2333,1.2335,1.23315,1.23345,104600000.0
2009-01-23 21:56:00,1.23355,1.23425,1.233,1.23395,175600000.0
2009-01-23 21:57:00,1.23385,1.234,1.23345,1.23395,225200000.0
2009-01-23 21:58:00,1.23385,1.2341,1.23385,1.2339,33600000.0
2009-01-23 21:59:00,1.23385,1.23405,1.2338,1.23385,236000000.0
2009-01-23 22:00:00,1.23385,1.2344,1.23385,1.2342,174000000.0
2009-01-23 22:01:00,1.2343,1.2349,1.2343,1.23465,162200000.0
2009-01-23 22:02:00,1.2346,1.2346,1.2345,1.2346,116000000.0
2009-01-23 22:03:00,1.23475,1.2349,1.23445,1.2347,73600000.0
2009-01-23 22:04:00,1.23465,1.235,1.23465,1.2347,81000000.0
2009-01-23 22:05:00,1.23465,1.23465,1.2344,1.23445,34600000.0
2009-01-23 22:06:00,1.23455,1.23455,1.23405,1.23415,79200000.0
2009-01-23 22:07:00,1.2341,1.23445,1.2341,1.23445,36400000.0
2009-01-23 22:08:00,1.2344,1.2358,1.2341,1.23525,137400000.0
2009-01-23 22:09:00,1.2355,1.23595,1.2355,1.23575,66200000.0
2009-01-23 22:10:00,1.23575,1.23585,1.23515,1.2356,123400000.0
2009-01-23 22:11:00,1.23565,1.23565,1.23525,1.2353,85800000.0
2009-01-23 22:12:00,1.23525,1.23535,1.23525,1.2353,41200000.0
2009-01-23 22:13:00,1.23525,1.2356,1.2352,1.2356,61800000.0
2009-01-23 22:14:00,1.2356,1.23595,1.23545,1.23555,113800000.0
2009-01-23 22:15:00,1.23555,1.23555,1.23545,1.23545,20600000.0
2009-01-23 22:16:00,1.23545,1.2359,1.23545,1.2359,117200000.0
2009-01-23 22:17:00,1.23595,1.23595,1.23565,1.2357,39000000.0
2009-01-23 22:18:00,1.2357,1.2363,1.2357,1.2361,87800000.0
2009-01-23 22:19:00,1.2362,1.23635,1.2353,1.2353,56000000.0
2009-01-23 22:20:00,1.23585,1.23595,1.23585,1.23595,19600000.0
2009-01-23 22:21:00,1.23595,1.23595,1.2357,1.2357,39600000.0
2009-01-23 22:22:00,1.23535,1.23555,1.23525,1.23545,81200000.0
2009-01-23 22:23:00,1.23545,1.23625,1.23545,1.2357,96800000.0
2009-01-23 22:24:00,1.2357,1.23575,1.2356,1.23575,35400000.0
2009-01-23 22:25:00,1.23575,1.23575,1.2351,1.23515,145000000.0
2009-01-23 22:26:00,1.23515,1.23515,1.2351,1.2351,57600000.0
2009-01-23 22:27:00,1.23515,1.23515,1.23515,1.23515,5600000.0
2009-01-23 22:28:00,1.23525,1.23545,1.23505,1.23545,17200000.0
2009-01-23 22:29:00,1.23565,1.2358,1.2353,1.2353,42600000.0
2009-01-23 22:30:00,1.2354,1.2356,1.2354,1.2355,35600000.0
2009-01-23 22:31:00,1.23545,1.236,1.2354,1.23565,25000000.0
2009-01-23 22:32:00,1.2359,1.23605,1.2359,1.23605,6400000.0
2009-01-23 22:33:00,1.23615,1.23615,1.23605,1.23605,29800000.0
2009-01-23 22:34:00,1.23605,1.23605,1.23605,1.23605,3200000.0
2009-01-23 22:35:00,1.23595,1.23595,1.23595,1.23595,30800000.0
2009-01-23 22:36:00,1.23595,1.23595,1.2351,1.2354,41400000.0
2009-01-23 22:37:00,1.23545,1.23545,1.23545,1.23545,2800000.0
2009-01-23 22:38:00,1.23545,1.23545,1.23545,1.23545,8400000.0
2009-01-23 22:39:00,1.23545,1.23545,1.23545,1.23545,16800000.0
2009-01-23 22:40:00,1.23545,1.23545,1.23515,1.23525,120600000.0
2009-01-23 22:41:00,1.23525,1.2353,1.23525,1.2353,55400000.0
2009-01-23 22:42:00,1.2353,1.2355,1.2353,1.2355,71800000.0
2009-01-23 22:43:00,1.2355,1.2355,1.2355,1.2355,27000000.0
2009-01-23 22:44:00,1.23555,1.23575,1.2349,1.2352,115600000.0
2009-01-23 22:45:00,1.23515,1.23525,1.23485,1.23485,103600000.0
2009-01-23 22:46:00,1.2351,1.2351,1.23405,1.23405,84800000.0
2009-01-23 22:47:00,1.23415,1.23415,1.2334,1.23345,116600000.0
2009-01-23 22:48:00,1.23345,1.23355,1.2332,1.2334,123800000.0
2009-01-23 22:49:00,1.2331,1.2331,1.23305,1.23305,82400000.0
2009-01-23 22:50:00,1.23315,1.23325,1.233,1.23305,149200000.0
2009-01-23 22:51:00,1.23305,1.23305,1.2323,1.2324,80800000.0
2009-01-23 22:52:00,1.2324,1.2324,1.23135,1.23135,70400000.0
2009-01-23 22:53:00,1.2318,1.2318,1.2314,1.23155,49000000.0
2009-01-23 22:54:00,1.23155,1.23155,1.2313,1.2313,9200000.0
2009-01-23 22:55:00,1.23145,1.2317,1.2311,1.2311,106600000.0
2009-01-23 22:56:00,1.2311,1.2311,1.23045,1.2308,89200000.0
2009-01-23 22:57:00,1.2309,1.2309,1.23065,1.23075,79600000.0
2009-01-23 22:58:00,1.23075,1.23115,1.23075,1.23095,50400000.0
2009-01-23 22:59:00,1.2307,1.2309,1.23055,1.23075,107000000.0
2009-01-23 23:00:00,1.2308,1.2308,1.2308,1.2308,19600000.0
2009-01-23 23:01:00,1.2308,1.2312,1.2308,1.2308,114600000.0
2009-01-23 23:02:00,1.2308,1.2314,1.2308,1.231,48400000.0
2009-01-23 23:03:00,1.231,1.23145,1.231,1.2313,39000000.0
2009-01-23 23:04:00,1.23165,1.23195,1.23165,1.2318,73200000.0
2009-01-23 23:05:00,1.2318,1.232,1.2318,1.232,24400000.0
2009-01-23 23:06:00,1.2319,1.23205,1.2319,1.232,91600000.0
2009-01-23 23:07:00,1.232,1.232,1.232,1.232,8400000.0
2009-01-23 23:08:00,1.2321,1.2326,1.23205,1.2325,59600000.0
2009-01-23 23:09:00,1.23255,1.2347,1.23255,1.23405,191200000.0
2009-01-23 23:10:00,1.2341,1.2341,1.2331,1.23395,64600000.0
2009-01-23 23:11:00,1.23355,1.2338,1.23335,1.2338,59200000.0
2009-01-23 23:12:00,1.2338,1.2338,1.2334,1.2335,56800000.0
2009-01-23 23:13:00,1.2335,1.2335,1.23335,1.23335,17600000.0
2009-01-23 23:14:00,1.2333,1.2333,1.23325,1.2333,34400000.0
2009-01-23 23:15:00,1.23335,1.2336,1.23325,1.23345,58200000.0
2009-01-23 23:16:00,1.2334,1.2336,1.2332,1.2336,80000000.0
2009-01-23 23:17:00,1.2336,1.23365,1.2334,1.23345,108000000.0
2009-01-23 23:18:00,1.23345,1.2335,1.23345,1.23345,18200000.0
2009-01-23 23:19:00,1.23345,1.23345,1.23345,1.23345,2000000.0
2009-01-23 23:20:00,1.23345,1.23345,1.23345,1.23345,5000000.0
2009-01-23 23:21:00,1.2335,1.2335,1.23345,1.23345,23000000.0
2009-01-23 23:22:00,1.23345,1.23345,1.23285,1.23295,33200000.0
2009-01-23 23:23:00,1.2329,1.23345,1.2329,1.23345,81800000.0
2009-01-23 23:24:00,1.23355,1.2336,1.2331,1.23355,59400000.0
2009-01-23 23:25:00,1.2337,1.2337,1.23345,1.23355,23000000.0
2009-01-23 23:26:00,1.2336,1.2336,1.23265,1.233,73000000.0
2009-01-23 23:27:00,1.2329,1.23305,1.23255,1.23305,39000000.0
2009-01-23 23:28:00,1.23305,1.23305,1.23305,1.23305,3000000.0
2009-01-23 23:29:00,1.23315,1.23335,1.23315,1.23335,8600000.0
2009-01-23 23:30:00,1.2334,1.2334,1.2331,1.2331,22400000.0
2009-01-23 23:31:00,1.233,1.2331,1.2315,1.2315,69400000.0
2009-01-23 23:32:00,1.2317,1.2321,1.2317,1.232,72400000.0
2009-01-23 23:33:00,1.232,1.232,1.23145,1.2316,35800000.0
2009-01-23 23:34:00,1.23165,1.23175,1.23135,1.2316,56200000.0
2009-01-23 23:35:00,1.23175,1.2322,1.23155,1.2322,49000000.0
2009-01-23 23:36:00,1.2322,1.2322,1.23215,1.2322,46800000.0
2009-01-23 23:37:00,1.23215,1.23215,1.23175,1.23175,41400000.0
2009-01-23 23:38:00,1.2318,1.23205,1.2315,1.23205,119000000.0
2009-01-23 23:39:00,1.2319,1.2319,1.2316,1.2317,21200000.0
2009-01-23 23:40:00,1.23185,1.23185,1.23155,1.23155,4000000.0
2009-01-23 23:41:00,1.2317,1.23195,1.23165,1.23185,85800000.0
2009-01-23 23:42:00,1.2319,1.23195,1.2318,1.2318,54600000.0
2009-01-23 23:43:00,1.2317,1.23235,1.23165,1.23235,110000000.0
2009-01-23 23:44:00,1.2324,1.2324,1.2318,1.2321,35400000.0
2009-01-23 23:45:00,1.2321,1.2321,1.2319,1.232,15200000.0
2009-01-23 23:46:00,1.2319,1.2319,1.23075,1.231,123800000.0
2009-01-23 23:47:00,1.231,1.231,1.23095,1.23095,9000000.0
2009-01-23 23:48:00,1.23095,1.23095,1.23035,1.23055,113800000.0
2009-01-23 23:49:00,1.2304,1.2306,1.23035,1.2304,28600000.0
2009-01-23 23:50:00,1.2304,1.2304,1.23005,1.23005,87000000.0
2009-01-23 23:51:00,1.2304,1.23085,1.23005,1.23025,53200000.0
2009-01-23 23:52:00,1.23005,1.23025,1.23005,1.23015,59000001.0
2009-01-23 23:53:00,1.23035,1.23075,1.2301,1.2303,31800000.0
2009-01-23 23:54:00,1.2303,1.2309,1.2302,1.2304,122600000.0
2009-01-23 23:55:00,1.23035,1.23085,1.23,1.23085,92200000.0
2009-01-23 23:56:00,1.23045,1.23065,1.2301,1.2305,41800000.0
2009-01-23 23:57:00,1.23055,1.2315,1.23,1.23,106200000.0
2009-01-23 23:58:00,1.23015,1.23015,1.23005,1.23005,48800000.0
2009-01-23 23:59:00,1.23005,1.23055,1.23005,1.23055,17200000.0
2009-01-26 00:00:00,1.2339,1.234,1.2335,1.2335,45600000.0
2009-01-26 00:01:00,1.2336,1.2343,1.2336,1.2341,45600000.0
2009-01-26 00:02:00,1.2338,1.2338,1.2335,1.2336,45600000.0
2009-01-26 00:03:00,1.2338,1.2338,1.2336,1.2336,45600000.0
2009-01-26 00:04:00,1.2338,1.2338,1.2335,1.2336,45600000.0
2009-01-26 00:05:00,1.2338,1.2338,1.2335,1.2335,45600000.0
2009-01-26 00:06:00,1.2336,1.2336,1.2335,1.2335,45600000.0
2009-01-26 00:07:00,1.2334,1.2337,1.2334,1.2337,45600000.0
2009-01-26 00:08:00,1.2338,1.234,1.2338,1.2339,45600000.0
2009-01-26 00:09:00,1.234,1.234,1.2339,1.2339,45600000.0
2009-01-26 00:10:00,1.234,1.2341,1.2339,1.234,45600000.0
2009-01-26 00:11:00,1.2339,1.2342,1.2338,1.234,45600000.0
2009-01-26 00:12:00,1.2341,1.2345,1.2341,1.2344,45600000.0
2009-01-26 00:13:00,1.2345,1.2348,1.2342,1.2348,45600000.0
2009-01-26 00:14:00,1.2349,1.2353,1.2349,1.2352,45600000.0
2009-01-26 00:15:00,1.2351,1.2352,1.2351,1.2351,45600000.0
2009-01-26 00:16:00,1.235,1.235,1.235,1.235,45600000.0
2009-01-26 00:17:00,1.2351,1.2351,1.235,1.2351,45600000.0
2009-01-26 00:18:00,1.2354,1.2358,1.2354,1.2358,45600000.0
2009-01-26 00:19:00,1.236,1.236,1.2358,1.2358,45600000.0
2009-01-26 00:20:00,1.2359,1.2362,1.2359,1.236,45600000.0
2009-01-26 00:21:00,1.2359,1.236,1.2357,1.2358,45600000.0
2009-01-26 00:22:00,1.2359,1.2361,1.2359,1.236,45600000.0
2009-01-26 00:23:00,1.2359,1.236,1.2359,1.2359,45600000.0
2009-01-26 00:24:00,1.236,1.2366,1.236,1.2365,45600000.0
2009-01-26 00:25:00,1.2366,1.2368,1.2366,1.2367,45600000.0
2009-01-26 00:26:00,1.2368,1.2375,1.2367,1.2375,45600000.0
2009-01-26 00:27:00,1.2373,1.2373,1.2371,1.2371,45600000.0
2009-01-26 00:28:00,1.2372,1.2373,1.2372,1.2373,45600000.0
2009-01-26 00:29:00,1.2372,1.2373,1.2372,1.2373,45600000.0
2009-01-26 00:30:00,1.2374,1.2374,1.2372,1.2372,45600000.0
2009-01-26 00:31:00,1.2373,1.2379,1.2373,1.2379,45600000.0
2009-01-26 00:33:00,1.2378,1.2381,1.2377,1.2378,45600000.0
2009-01-26 00:34:00,1.2379,1.238,1.2378,1.238,45600000.0
2009-01-26 00:35:00,1.2381,1.2381,1.238,1.238,45600000.0
2009-01-26 00:36:00,1.2381,1.2381,1.2378,1.2378,45600000.0
2009-01-26 00:37:00,1.2376,1.2378,1.2376,1.2378,45600000.0
2009-01-26 00:38:00,1.2377,1.2378,1.2375,1.2378,45600000.0
2009-01-26 00:39:00,1.2377,1.2378,1.2377,1.2378,45600000.0
2009-01-26 00:40:00,1.2377,1.2378,1.2376,1.2376,45600000.0
2009-01-26 00:41:00,1.2377,1.2377,1.2376,1.2377,45600000.0
2009-01-26 00:42:00,1.2376,1.2376,1.2374,1.2376,45600000.0
2009-01-26 00:43:00,1.2375,1.2378,1.2375,1.2377,45600000.0
2009-01-26 00:44:00,1.2378,1.2378,1.2375,1.2377,45600000.0
2009-01-26 00:45:00,1.2376,1.2377,1.2376,1.2377,45600000.0
2009-01-26 00:46:00,1.2378,1.2378,1.2377,1.2377,45600000.0
2009-01-26 00:47:00,1.2378,1.2378,1.2378,1.2378,45600000.0
2009-01-26 00:48:00,1.2376,1.2377,1.2376,1.2377,45600000.0
2009-01-26 00:49:00,1.2378,1.2378,1.2376,1.2378,45600000.0
2009-01-26 00:50:00,1.2377,1.2377,1.2375,1.2375,45600000.0
2009-01-26 00:52:00,1.2374,1.2375,1.2374,1.2375,45600000.0
2009-01-26 00:55:00,1.2374,1.2374,1.237,1.2371,45600000.0
2009-01-26 00:56:00,1.2372,1.2376,1.2372,1.2376,45600000.0
2009-01-26 00:57:00,1.2377,1.2378,1.2375,1.2377,45600000.0
2009-01-26 00:58:00,1.2376,1.2379,1.2376,1.2379,45600000.0
2009-01-26 00:59:00,1.2378,1.2378,1.2375,1.2376,45600000.0
2009-01-26 01:00:00,1.2377,1.2377,1.2374,1.2375,45600000.0
2009-01-26 01:01:00,1.2374,1.2374,1.2374,1.2374,45600000.0
2009-01-26 01:02:00,1.2375,1.2375,1.2375,1.2375,45600000.0
2009-01-26 01:04:00,1.2374,1.2375,1.2374,1.2375,45600000.0
2009-01-26 01:07:00,1.2374,1.2375,1.2374,1.2375,45600000.0
2009-01-26 01:08:00,1.2374,1.2375,1.2374,1.2375,45600000.0
2009-01-26 01:10:00,1.2376,1.2376,1.2375,1.2375,45600000.0
2009-01-26 01:11:00,1.2374,1.2379,1.2373,1.2379,45600000.0
2009-01-26 01:12:00,1.238,1.238,1.2379,1.238,45600000.0
2009-01-26 01:13:00,1.2379,1.2381,1.2379,1.2381,45600000.0
2009-01-26 01:14:00,1.238,1.238,1.238,1.238,45600000.0
2009-01-26 01:15:00,1.2381,1.2382,1.2381,1.2382,45600000.0
2009-01-26 01:16:00,1.2381,1.2382,1.238,1.2382,45600000.0
2009-01-26 01:17:00,1.2381,1.2382,1.2381,1.2381,45600000.0
2009-01-26 01:18:00,1.238,1.2382,1.238,1.2381,45600000.0
2009-01-26 01:20:00,1.2382,1.2382,1.2382,1.2382,45600000.0
2009-01-26 01:21:00,1.2381,1.2385,1.2381,1.2385,45600000.0
2009-01-26 01:24:00,1.2384,1.2384,1.2381,1.2384,45600000.0
2009-01-26 01:25:00,1.2383,1.2383,1.2376,1.2378,45600000.0
2009-01-26 01:26:00,1.2379,1.238,1.2378,1.238,45600000.0
2009-01-26 01:27:00,1.2379,1.238,1.2379,1.238,45600000.0
2009-01-26 01:28:00,1.2379,1.238,1.2375,1.2375,45600000.0
2009-01-26 01:29:00,1.2376,1.2376,1.2375,1.2376,45600000.0
2009-01-26 01:30:00,1.2375,1.2375,1.2375,1.2375,45600000.0
2009-01-26 01:31:00,1.2376,1.2376,1.2375,1.2375,45600000.0
2009-01-26 01:33:00,1.2376,1.2379,1.2376,1.2379,45600000.0
2009-01-26 01:34:00,1.2378,1.2378,1.2378,1.2378,45600000.0
2009-01-26 01:35:00,1.2377,1.2378,1.2376,1.2376,45600000.0
2009-01-26 01:36:00,1.2377,1.2378,1.2377,1.2378,45600000.0
2009-01-26 01:37:00,1.2377,1.2381,1.2377,1.238,45600000.0
2009-01-26 01:38:00,1.2381,1.2382,1.2378,1.2378,45600000.0
2009-01-26 01:39:00,1.2377,1.2378,1.2377,1.2378,45600000.0
2009-01-26 01:40:00,1.2377,1.2378,1.2377,1.2377,45600000.0
2009-01-26 01:42:00,1.2376,1.2379,1.2376,1.2377,45600000.0
2009-01-26 01:43:00,1.2376,1.2376,1.2376,1.2376,45600000.0
2009-01-26 01:44:00,1.2372,1.2376,1.2367,1.2376,45600000.0
2009-01-26 01:45:00,1.2375,1.2376,1.237,1.2376,45600000.0
2009-01-26 01:46:00,1.2375,1.2375,1.2371,1.2373,45600000.0
2009-01-26 01:47:00,1.2375,1.2378,1.2374,1.2376,45600000.0
2009-01-26 01:48:00,1.2375,1.2378,1.2374,1.2378,45600000.0
2009-01-26 01:49:00,1.2377,1.2379,1.2377,1.2379,45600000.0
2009-01-26 01:50:00,1.238,1.2384,1.238,1.2384,45600000.0
2009-01-26 01:51:00,1.2383,1.2383,1.2382,1.2382,45600000.0
2009-01-26 01:52:00,1.2383,1.2383,1.2382,1.2383,45600000.0
2009-01-26 01:53:00,1.2384,1.2385,1.2383,1.2384,45600000.0
2009-01-26 01:54:00,1.2385,1.2385,1.2369,1.2373,45600000.0
2009-01-26 01:55:00,1.2374,1.2378,1.2374,1.2378,45600000.0
2009-01-26 01:56:00,1.2377,1.2378,1.2375,1.2375,45600000.0
2009-01-26 01:57:00,1.2374,1.2377,1.2374,1.2377,45600000.0
2009-01-26 01:58:00,1.2375,1.2377,1.2375,1.2377,45600000.0
2009-01-26 01:59:00,1.2378,1.2378,1.2376,1.2377,45600000.0
2009-01-26 02:00:00,1.23725,1.23765,1.237,1.2371,45600000.0
2009-01-26 02:01:00,1.2371,1.2371,1.237,1.237,12800000.0
2009-01-26 02:02:00,1.237,1.2372,1.237,1.2372,25600000.0
2009-01-26 02:03:00,1.2372,1.2372,1.23695,1.23705,38400000.0
2009-01-26 02:04:00,1.2371,1.2372,1.23705,1.2372,31400000.0
2009-01-26 02:05:00,1.23705,1.2372,1.23705,1.2371,18400000.0
2009-01-26 02:06:00,1.2372,1.23725,1.23705,1.23715,14200000.0
2009-01-26 02:07:00,1.23725,1.23725,1.23715,1.23715,17000000.0
2009-01-26 02:08:00,1.23715,1.23715,1.23705,1.2371,35200000.0
2009-01-26 02:09:00,1.2371,1.2371,1.2371,1.2371,32000000.0
2009-01-26 02:10:00,1.2372,1.23725,1.2372,1.23725,11200000.0
2009-01-26 02:11:00,1.2373,1.2378,1.2373,1.2378,33600000.0
2009-01-26 02:12:00,1.2379,1.2379,1.2379,1.2379,3200000.0
2009-01-26 02:13:00,1.2379,1.2379,1.2379,1.2379,16000000.0
2009-01-26 02:14:00,1.2379,1.23795,1.2379,1.23795,25600000.0
2009-01-26 02:15:00,1.23795,1.2381,1.2379,1.2381,19200000.0
2009-01-26 02:16:00,1.23815,1.23815,1.23815,1.23815,1600000.0
2009-01-26 02:17:00,1.2381,1.2381,1.238,1.238,16000000.0
2009-01-26 02:18:00,1.23805,1.23805,1.23805,1.23805,1000000.0
2009-01-26 02:19:00,1.238,1.23805,1.238,1.238,4200000.0
2009-01-26 02:20:00,1.2381,1.23815,1.2381,1.23815,12800000.0
2009-01-26 02:21:00,1.2383,1.2384,1.2383,1.2384,68800000.0
2009-01-26 02:22:00,1.2384,1.2384,1.2384,1.2384,36800000.0
2009-01-26 02:23:00,1.2384,1.2384,1.2384,1.2384,8000000.0
2009-01-26 02:24:00,1.2384,1.2384,1.2382,1.23825,14400000.0
2009-01-26 02:25:00,1.23825,1.23825,1.2373,1.23755,40000000.0
2009-01-26 02:26:00,1.23755,1.2378,1.23745,1.2378,23200000.0
2009-01-26 02:27:00,1.238,1.238,1.23785,1.23785,2600000.0
2009-01-26 02:28:00,1.238,1.23805,1.23735,1.23735,21000000.0
2009-01-26 02:29:00,1.23745,1.23745,1.2374,1.2374,12600000.0
2009-01-26 02:30:00,1.23745,1.23745,1.2374,1.2374,9000000.0
2009-01-26 02:31:00,1.23745,1.23745,1.2374,1.2374,8400000.0
2009-01-26 02:32:00,1.23745,1.23745,1.23745,1.23745,1000000.0
2009-01-26 02:33:00,1.23745,1.23785,1.2374,1.23775,25800000.0
2009-01-26 02:34:00,1.23785,1.23785,1.2378,1.2378,7600000.0
2009-01-26 02:35:00,1.2378,1.23785,1.2374,1.2374,20000000.0
2009-01-26 02:36:00,1.23775,1.2378,1.23765,1.2378,12800000.0
2009-01-26 02:37:00,1.2379,1.23805,1.23785,1.2379,60400000.0
2009-01-26 02:38:00,1.238,1.238,1.23735,1.238,64600000.0
2009-01-26 02:39:00,1.23745,1.238,1.23735,1.23735,11000000.0
2009-01-26 02:40:00,1.238,1.238,1.23735,1.23735,9800000.0
2009-01-26 02:41:00,1.2375,1.2375,1.2375,1.2375,2800000.0
2009-01-26 02:42:00,1.238,1.238,1.23735,1.23735,20000000.0
2009-01-26 02:43:00,1.23716,1.23731,1.23712,1.23712,18400000.0
2009-01-26 02:44:00,1.23745,1.23775,1.2366,1.2375,35200000.0
2009-01-26 02:45:00,1.2374,1.2374,1.23645,1.2374,69600000.0
2009-01-26 02:46:00,1.23715,1.23735,1.2363,1.23735,37000000.0
2009-01-26 02:47:00,1.2374,1.2375,1.2369,1.2375,112400000.0
2009-01-26 02:48:00,1.2375,1.2375,1.2375,1.2375,5600000.0
2009-01-26 02:49:00,1.23755,1.23755,1.2375,1.2375,3800000.0
2009-01-26 02:50:00,1.2381,1.2381,1.2381,1.2381,2800000.0
2009-01-26 02:51:00,1.23756,1.23815,1.23756,1.23815,26400000.0
2009-01-26 02:52:00,1.2382,1.23835,1.23805,1.23825,36400000.0
2009-01-26 02:53:00,1.23825,1.2386,1.23825,1.23845,48800000.0
2009-01-26 02:54:00,1.23845,1.23855,1.2364,1.2369,172000000.0
2009-01-26 02:55:00,1.237,1.23755,1.2369,1.2372,68400000.0
2009-01-26 02:56:00,1.2373,1.2373,1.237,1.237,28000000.0
2009-01-26 02:57:00,1.2372,1.2373,1.2372,1.2373,22400000.0
2009-01-26 02:58:00,1.2374,1.2374,1.2371,1.23735,18200000.0
2009-01-26 02:59:00,1.2371,1.23745,1.2371,1.23745,22800000.0
2009-01-26 03:00:00,1.23725,1.23745,1.23725,1.23745,10400000.0
2009-01-26 03:01:00,1.2374,1.2374,1.2367,1.2372,62600000.0
2009-01-26 03:02:00,1.23705,1.23745,1.23705,1.2372,14400000.0
2009-01-26 03:03:00,1.23705,1.23725,1.2369,1.23725,20600000.0
2009-01-26 03:04:00,1.2367,1.23715,1.2367,1.2369,12400000.0
2009-01-26 03:05:00,1.2371,1.2371,1.2371,1.2371,2800000.0
2009-01-26 03:06:00,1.237,1.237,1.2367,1.237,23000000.0
2009-01-26 03:07:00,1.2372,1.2373,1.23705,1.2373,21800000.0
2009-01-26 03:08:00,1.23704,1.23704,1.2366,1.23677,33000000.0
2009-01-26 03:09:00,1.23745,1.23745,1.23745,1.23745,2800000.0
2009-01-26 03:10:00,1.2374,1.23775,1.2371,1.23755,57400000.0
2009-01-26 03:11:00,1.2375,1.2376,1.23715,1.2373,101400000.0
2009-01-26 03:12:00,1.23735,1.2377,1.23715,1.2373,33800000.0
2009-01-26 03:13:00,1.23745,1.23745,1.23695,1.23695,24600000.0
2009-01-26 03:14:00,1.237,1.2373,1.237,1.2373,18800000.0
2009-01-26 03:15:00,1.23745,1.23745,1.2369,1.2369,22800000.0
2009-01-26 03:16:00,1.237,1.23725,1.2369,1.23715,29800000.0
2009-01-26 03:17:00,1.23725,1.23725,1.2372,1.23725,12400000.0
2009-01-26 03:18:00,1.2372,1.2373,1.2372,1.2373,9400000.0
2009-01-26 03:19:00,1.2372,1.2372,1.2371,1.2371,14000000.0
2009-01-26 03:20:00,1.23725,1.2379,1.23725,1.2374,18200000.0
2009-01-26 03:21:00,1.23775,1.23775,1.2374,1.2375,11400000.0
2009-01-26 03:22:00,1.238,1.23805,1.23745,1.2377,10400000.0
2009-01-26 03:23:00,1.23805,1.23805,1.23735,1.23775,4800000.0
2009-01-26 03:24:00,1.2374,1.23775,1.2374,1.23775,17000000.0
2009-01-26 03:25:00,1.2374,1.23775,1.2374,1.23775,10400000.0
2009-01-26 03:26:00,1.2375,1.23775,1.2374,1.2374,14800000.0
2009-01-26 03:27:00,1.23765,1.23765,1.2374,1.2374,7600000.0
2009-01-26 03:28:00,1.23765,1.23765,1.2374,1.2374,7600000.0
2009-01-26 03:29:00,1.23765,1.23765,1.2374,1.23765,4800000.0
2009-01-26 03:30:00,1.2374,1.2379,1.23735,1.2379,11400000.0
2009-01-26 03:31:00,1.23735,1.23765,1.23735,1.2374,10400000.0
2009-01-26 03:32:00,1.23765,1.23765,1.23765,1.23765,1000000.0
2009-01-26 03:33:00,1.2374,1.23765,1.2374,1.2374,6600000.0
2009-01-26 03:34:00,1.23765,1.23765,1.2374,1.23765,8600000.0
2009-01-26 03:35:00,1.2374,1.23765,1.2374,1.23765,15200000.0
2009-01-26 03:36:00,1.2374,1.23765,1.2374,1.23765,7600000.0
2009-01-26 03:37:00,1.2374,1.23765,1.2374,1.23765,11400000.0
2009-01-26 03:38:00,1.2374,1.23765,1.2374,1.2374,10400000.0
2009-01-26 03:39:00,1.2375,1.23775,1.2374,1.23755,17200000.0
2009-01-26 03:40:00,1.2375,1.2376,1.2375,1.2376,5600000.0
2009-01-26 03:41:00,1.2375,1.23755,1.2375,1.23755,5400000.0
2009-01-26 03:42:00,1.2375,1.23755,1.2375,1.2375,6600000.0
2009-01-26 03:43:00,1.2374,1.23785,1.23735,1.2378,18600000.0
2009-01-26 03:44:00,1.23785,1.23785,1.2378,1.2378,9400000.0
2009-01-26 03:45:00,1.23785,1.23785,1.2378,1.2378,3800000.0
2009-01-26 03:46:00,1.2379,1.2379,1.2379,1.2379,10800000.0
2009-01-26 03:47:00,1.23795,1.2383,1.2378,1.2378,32800000.0
2009-01-26 03:48:00,1.2383,1.2383,1.23775,1.2379,12000000.0
2009-01-26 03:49:00,1.23805,1.23815,1.23805,1.23805,19200000.0
2009-01-26 03:50:00,1.23815,1.23815,1.23815,1.23815,9000000.0
2009-01-26 03:51:00,1.2381,1.23815,1.2379,1.23815,26600000.0
2009-01-26 03:52:00,1.23815,1.23815,1.2378,1.23805,36400000.0
2009-01-26 03:53:00,1.23825,1.23825,1.2379,1.2379,20000000.0
2009-01-26 03:54:00,1.238,1.23825,1.23795,1.23795,6600000.0
2009-01-26 03:55:00,1.23825,1.23825,1.2378,1.23795,32800000.0
2009-01-26 03:56:00,1.23825,1.23825,1.23775,1.23795,37600000.0
2009-01-26 03:57:00,1.23815,1.23815,1.2377,1.2377,7600000.0
2009-01-26 03:58:00,1.23775,1.23815,1.23755,1.23805,44800000.0
2009-01-26 03:59:00,1.2377,1.23815,1.2377,1.2377,7600000.0
2009-01-26 04:00:00,1.2377,1.238,1.2377,1.238,5400000.0
2009-01-26 04:01:00,1.23755,1.23775,1.23755,1.23775,49200000.0
2009-01-26 04:02:00,1.23768,1.23783,1.23732,1.23757,39800000.0
2009-01-26 04:03:00,1.23757,1.23785,1.23754,1.23785,23400000.0
2009-01-26 04:04:00,1.23775,1.2379,1.23775,1.2379,8800000.0
2009-01-26 04:05:00,1.23756,1.23766,1.23728,1.23739,47200000.0
2009-01-26 04:06:00,1.23746,1.23758,1.23712,1.23723,39200000.0
2009-01-26 04:07:00,1.23723,1.23742,1.2372,1.2372,24600000.0
2009-01-26 04:08:00,1.2379,1.2379,1.2378,1.2378,25600000.0
2009-01-26 04:09:00,1.2378,1.23785,1.2378,1.23785,2600000.0
2009-01-26 04:10:00,1.2378,1.23785,1.2378,1.2378,19000000.0
2009-01-26 04:11:00,1.23775,1.23785,1.23715,1.23755,107200000.0
2009-01-26 04:12:00,1.23735,1.23765,1.23735,1.2375,17400000.0
2009-01-26 04:13:00,1.23745,1.23745,1.23735,1.2374,18200000.0
2009-01-26 04:14:00,1.238,1.238,1.23725,1.23745,10400000.0
2009-01-26 04:15:00,1.238,1.238,1.23745,1.23745,3800000.0
2009-01-26 04:16:00,1.2376,1.2376,1.2376,1.2376,2800000.0
2009-01-26 04:17:00,1.2376,1.2376,1.2376,1.2376,2800000.0
2009-01-26 04:18:00,1.2377,1.23775,1.2377,1.23775,10600000.0
2009-01-26 04:19:00,1.23775,1.23775,1.23775,1.23775,2200000.0
2009-01-26 04:20:00,1.23775,1.23775,1.23775,1.23775,4400000.0
2009-01-26 04:21:00,1.23775,1.23775,1.23775,1.23775,4400000.0
2009-01-26 04:22:00,1.23775,1.23775,1.23775,1.23775,2200000.0
2009-01-26 04:23:00,1.23775,1.23805,1.23765,1.23765,9600000.0
2009-01-26 04:24:00,1.23795,1.23805,1.23765,1.23765,4000000.0
2009-01-26 04:25:00,1.23775,1.23775,1.23775,1.23775,2000000.0
2009-01-26 04:26:00,1.23775,1.23795,1.23765,1.23765,6000000.0
2009-01-26 04:27:00,1.23785,1.2382,1.23785,1.2382,29000000.0
2009-01-26 04:28:00,1.2378,1.2378,1.2378,1.2378,7600000.0
2009-01-26 04:29:00,1.23795,1.23795,1.23795,1.23795,1000000.0
2009-01-26 04:30:00,1.23795,1.23795,1.23795,1.23795,2000000.0
2009-01-26 04:31:00,1.23795,1.23795,1.2369,1.2372,23200000.0
2009-01-26 04:32:00,1.2372,1.2376,1.23695,1.2374,68800000.0
2009-01-26 04:33:00,1.23695,1.2374,1.23695,1.2374,24000000.0
2009-01-26 04:34:00,1.23695,1.2371,1.23695,1.2371,19400000.0
2009-01-26 04:35:00,1.23669,1.23679,1.23661,1.23661,37000000.0
2009-01-26 04:36:00,1.2371,1.2371,1.2363,1.23645,70600000.0
2009-01-26 04:37:00,1.2368,1.2368,1.2363,1.23645,14600000.0
2009-01-26 04:38:00,1.23645,1.23645,1.23645,1.23645,5800000.0
2009-01-26 04:39:00,1.23633,1.23658,1.23614,1.23658,50600000.0
2009-01-26 04:40:00,1.23645,1.2365,1.23645,1.23645,22600000.0
2009-01-26 04:41:00,1.23645,1.23645,1.23645,1.23645,2800000.0
2009-01-26 04:42:00,1.23645,1.23645,1.23645,1.23645,19200000.0
2009-01-26 04:43:00,1.23645,1.23665,1.2364,1.2364,73200000.0
2009-01-26 04:44:00,1.23645,1.23665,1.2364,1.2364,46200000.0
2009-01-26 04:45:00,1.23645,1.2366,1.2358,1.2358,13600000.0
2009-01-26 04:46:00,1.23595,1.23595,1.23595,1.23595,12800000.0
2009-01-26 04:47:00,1.23595,1.23605,1.23595,1.23595,56000000.0
2009-01-26 04:48:00,1.23595,1.23595,1.23595,1.23595,31800000.0
2009-01-26 04:49:00,1.23595,1.23595,1.23595,1.23595,67599999.0
2009-01-26 04:50:00,1.23595,1.2361,1.23595,1.2361,72999999.0
2009-01-26 04:51:00,1.2359,1.23615,1.2359,1.23615,17200000.0
2009-01-26 04:52:00,1.23615,1.23615,1.2359,1.2359,32800000.0
2009-01-26 04:53:00,1.2361,1.2361,1.2359,1.2359,4200000.0
2009-01-26 04:54:00,1.2361,1.23615,1.2359,1.2359,84600000.0
2009-01-26 04:55:00,1.2361,1.23615,1.2359,1.23595,31800000.0
2009-01-26 04:56:00,1.23595,1.23595,1.23595,1.23595,12800000.0
2009-01-26 04:57:00,1.2356,1.23585,1.23525,1.23525,44200000.0
2009-01-26 04:58:00,1.23535,1.2357,1.2353,1.2357,36800000.0
2009-01-26 04:59:00,1.2358,1.2358,1.2351,1.23515,32200000.0
2009-01-26 05:00:00,1.23515,1.23545,1.2344,1.2344,71000000.0
2009-01-26 05:01:00,1.23455,1.2346,1.2338,1.23395,74000000.0
2009-01-26 05:02:00,1.23395,1.23415,1.23385,1.23415,46000000.0
2009-01-26 05:03:00,1.23385,1.23385,1.23365,1.2337,23400000.0
2009-01-26 05:04:00,1.2337,1.2338,1.2337,1.2338,10000000.0
2009-01-26 05:05:00,1.23365,1.2338,1.23365,1.2338,18800000.0
2009-01-26 05:06:00,1.23385,1.2341,1.23365,1.23365,10200000.0
2009-01-26 05:07:00,1.2341,1.2341,1.2337,1.2338,21400000.0
2009-01-26 05:08:00,1.2341,1.2346,1.2341,1.23415,58600000.0
2009-01-26 05:09:00,1.23425,1.2347,1.23395,1.23395,44000000.0
2009-01-26 05:10:00,1.23405,1.23405,1.23405,1.23405,3200000.0
2009-01-26 05:11:00,1.23395,1.2342,1.23395,1.2342,12600000.0
2009-01-26 05:12:00,1.23435,1.23435,1.23395,1.23395,3800000.0
2009-01-26 05:13:00,1.23395,1.2342,1.2338,1.2338,6600000.0
2009-01-26 05:14:00,1.23395,1.23435,1.23395,1.23425,17400000.0
2009-01-26 05:15:00,1.23435,1.23435,1.2339,1.2339,10800000.0
2009-01-26 05:16:00,1.23459,1.23459,1.23413,1.23413,49600000.0
2009-01-26 05:17:00,1.23408,1.23456,1.23408,1.23441,115400000.0
2009-01-26 05:18:00,1.23446,1.23461,1.23435,1.23435,32400000.0
2009-01-26 05:19:00,1.2345,1.2345,1.23385,1.23385,8000000.0
2009-01-26 05:20:00,1.2345,1.23465,1.23385,1.23385,9000000.0
2009-01-26 05:21:00,1.2345,1.23465,1.2339,1.2342,16600000.0
2009-01-26 05:22:00,1.23425,1.23425,1.23425,1.23425,2800000.0
2009-01-26 05:23:00,1.234,1.2343,1.234,1.23425,22000000.0
2009-01-26 05:24:00,1.23405,1.23405,1.23405,1.23405,3000000.0
2009-01-26 05:25:00,1.23435,1.23435,1.23435,1.23435,13600000.0
2009-01-26 05:26:00,1.23445,1.23445,1.23445,1.23445,2800000.0
2009-01-26 05:27:00,1.23474,1.23474,1.23398,1.23446,47400000.0
2009-01-26 05:28:00,1.2346,1.2353,1.2346,1.2353,4800000.0
2009-01-26 05:29:00,1.2354,1.2354,1.2343,1.2344,58800000.0
2009-01-26 05:30:00,1.23445,1.23445,1.23445,1.23445,8400000.0
2009-01-26 05:31:00,1.2344,1.2344,1.23425,1.23425,16400000.0
2009-01-26 05:32:00,1.23425,1.23445,1.2342,1.23445,6800000.0
2009-01-26 05:33:00,1.23455,1.23575,1.23455,1.23575,9600000.0
2009-01-26 05:34:00,1.23557,1.23567,1.23527,1.2355,52600000.0
2009-01-26 05:35:00,1.23545,1.23556,1.23509,1.23509,164200000.0
2009-01-26 05:36:00,1.23575,1.23575,1.23465,1.23465,16800000.0
2009-01-26 05:37:00,1.23435,1.2344,1.23355,1.23355,25200000.0
2009-01-26 05:38:00,1.2336,1.23375,1.2334,1.2336,26800000.0
2009-01-26 05:39:00,1.23375,1.23375,1.2335,1.2335,4000000.0
2009-01-26 05:40:00,1.23375,1.23375,1.23305,1.23305,49200000.0
2009-01-26 05:41:00,1.23315,1.23315,1.23305,1.23305,4000000.0
2009-01-26 05:42:00,1.23248,1.23299,1.23248,1.23263,63000000.0
2009-01-26 05:43:00,1.2334,1.2334,1.2334,1.2334,1000000.0
2009-01-26 05:44:00,1.2329,1.2331,1.2329,1.2331,11600000.0
2009-01-26 05:45:00,1.2331,1.2331,1.23305,1.23305,6000000.0
2009-01-26 05:46:00,1.23305,1.2333,1.23305,1.2333,30400000.0
2009-01-26 05:47:00,1.2329,1.23295,1.23285,1.23295,8800000.0
2009-01-26 05:48:00,1.23295,1.23295,1.23295,1.23295,1200000.0
2009-01-26 05:49:00,1.23295,1.2336,1.23285,1.2331,54800000.0
2009-01-26 05:50:00,1.23335,1.2336,1.23335,1.2336,9400000.0
2009-01-26 05:51:00,1.23335,1.2338,1.23335,1.2338,9400000.0
2009-01-26 05:52:00,1.2341,1.23415,1.23355,1.23355,22400000.0
2009-01-26 05:53:00,1.2339,1.234,1.2339,1.234,11000000.0
2009-01-26 05:54:00,1.23395,1.23395,1.23335,1.2338,17800000.0
2009-01-26 05:55:00,1.23355,1.2338,1.23335,1.2338,8200000.0
2009-01-26 05:56:00,1.23395,1.23395,1.2333,1.2333,15400000.0
2009-01-26 05:57:00,1.23316,1.23351,1.23316,1.23349,46800000.0
2009-01-26 05:58:00,1.23395,1.23395,1.23335,1.23335,10200000.0
2009-01-26 05:59:00,1.23375,1.23395,1.2333,1.2333,22800000.0
2009-01-26 06:00:00,1.23345,1.23345,1.23345,1.23345,4000000.0
2009-01-26 06:01:00,1.23345,1.23345,1.23345,1.23345,1000000.0
2009-01-26 06:02:00,1.23345,1.23345,1.23345,1.23345,2000000.0
2009-01-26 06:03:00,1.23345,1.23345,1.23345,1.23345,1000000.0
2009-01-26 06:04:00,1.23285,1.23285,1.23285,1.23285,2800000.0
2009-01-26 06:05:00,1.2329,1.2332,1.2329,1.2332,11400000.0
2009-01-26 06:06:00,1.2333,1.2333,1.23295,1.23295,8400000.0
2009-01-26 06:07:00,1.23295,1.23295,1.23295,1.23295,3000000.0
2009-01-26 06:08:00,1.2333,1.23345,1.2331,1.2332,24200000.0
2009-01-26 06:09:00,1.23295,1.2333,1.2328,1.2333,14000000.0
2009-01-26 06:10:00,1.23306,1.23316,1.23273,1.23273,82200000.0
2009-01-26 06:11:00,1.23335,1.23345,1.2314,1.23195,117700000.0
2009-01-26 06:12:00,1.23235,1.23235,1.2318,1.23215,13600000.0
2009-01-26 06:13:00,1.23215,1.23215,1.23145,1.23145,41200000.0
2009-01-26 06:14:00,1.23155,1.23215,1.23155,1.23215,40600000.0
2009-01-26 06:15:00,1.23215,1.23225,1.23215,1.23225,5600000.0
2009-01-26 06:16:00,1.2322,1.23225,1.23215,1.23225,26400000.0
2009-01-26 06:17:00,1.2322,1.2322,1.23215,1.23215,10800000.0
2009-01-26 06:18:00,1.23225,1.23225,1.23225,1.23225,2800000.0
2009-01-26 06:19:00,1.2326,1.2326,1.232,1.23225,38600000.0
2009-01-26 06:20:00,1.2323,1.233,1.2323,1.233,37600000.0
2009-01-26 06:21:00,1.23315,1.23315,1.2326,1.23305,46800000.0
2009-01-26 06:22:00,1.2331,1.2331,1.233,1.233,14400000.0
2009-01-26 06:23:00,1.2328,1.2328,1.23265,1.23265,24800000.0
2009-01-26 06:24:00,1.233,1.2335,1.23235,1.23325,38800000.0
2009-01-26 06:25:00,1.2334,1.2338,1.2334,1.2338,14400000.0
2009-01-26 06:26:00,1.2337,1.2338,1.2337,1.2338,21600000.0
2009-01-26 06:27:00,1.23345,1.2339,1.23345,1.23362,206600000.0
2009-01-26 06:28:00,1.23405,1.23405,1.2338,1.23405,42800000.0
2009-01-26 06:29:00,1.23405,1.23435,1.2339,1.23435,60000000.0
2009-01-26 06:30:00,1.2342,1.2342,1.2337,1.2337,15200000.0
2009-01-26 06:31:00,1.2339,1.23435,1.23365,1.23425,67200000.0
2009-01-26 06:32:00,1.23415,1.23415,1.23375,1.23385,40600000.0
2009-01-26 06:33:00,1.2337,1.2337,1.2337,1.2337,2800000.0
2009-01-26 06:34:00,1.2337,1.23385,1.2337,1.23385,8400000.0
2009-01-26 06:35:00,1.23405,1.23445,1.2338,1.2338,14200000.0
2009-01-26 06:36:00,1.2337,1.2337,1.2337,1.2337,5800000.0
2009-01-26 06:37:00,1.23382,1.23401,1.23356,1.23386,237600000.0
2009-01-26 06:38:00,1.2337,1.23402,1.23357,1.23385,188000000.0
2009-01-26 06:39:00,1.2337,1.23425,1.2337,1.23425,38800000.0
2009-01-26 06:40:00,1.2336,1.2336,1.2336,1.2336,5800000.0
2009-01-26 06:41:00,1.23402,1.23439,1.23399,1.23405,210600000.0
2009-01-26 06:42:00,1.23385,1.23415,1.23385,1.23395,14000000.0
2009-01-26 06:43:00,1.2336,1.2336,1.2336,1.2336,5800000.0
2009-01-26 06:44:00,1.23405,1.23422,1.2339,1.23407,196800000.0
2009-01-26 06:45:00,1.2337,1.2337,1.2337,1.2337,2800000.0
2009-01-26 06:46:00,1.2337,1.2337,1.2337,1.2337,2800000.0
2009-01-26 06:47:00,1.23295,1.23295,1.2326,1.23275,28600000.0
2009-01-26 06:48:00,1.2329,1.2333,1.2329,1.233,11400000.0
2009-01-26 06:49:00,1.2331,1.2331,1.23265,1.23265,7200000.0
2009-01-26 06:50:00,1.23275,1.23275,1.23275,1.23275,2000000.0
2009-01-26 06:51:00,1.2316,1.2316,1.23095,1.2315,58200000.0
2009-01-26 06:52:00,1.2315,1.2315,1.2315,1.2315,9200000.0
2009-01-26 06:53:00,1.2315,1.23235,1.2315,1.23235,14400000.0
2009-01-26 06:54:00,1.2325,1.2325,1.23135,1.2316,11600000.0
2009-01-26 06:55:00,1.23185,1.2331,1.23185,1.2324,14000000.0
2009-01-26 06:56:00,1.2319,1.23205,1.2319,1.23205,14800000.0
2009-01-26 06:57:00,1.23295,1.2336,1.2329,1.2331,49200000.0
2009-01-26 06:58:00,1.2331,1.2331,1.2331,1.2331,2800000.0
2009-01-26 06:59:00,1.23325,1.2336,1.233,1.2336,50600000.0
2009-01-26 07:00:00,1.2336,1.2336,1.23295,1.23345,42000000.0
2009-01-26 07:01:00,1.23345,1.2336,1.2329,1.2329,16600000.0
2009-01-26 07:02:00,1.23349,1.23365,1.23325,1.23353,51800000.0
2009-01-26 07:03:00,1.23298,1.23362,1.23298,1.23318,83600000.0
2009-01-26 07:04:00,1.23305,1.23305,1.23305,1.23305,4600000.0
2009-01-26 07:05:00,1.23315,1.23361,1.23315,1.23337,86200000.0
2009-01-26 07:06:00,1.23305,1.23305,1.23305,1.23305,19200000.0
2009-01-26 07:07:00,1.23305,1.23305,1.23305,1.23305,3800000.0
2009-01-26 07:08:00,1.23305,1.23345,1.23305,1.23345,13800000.0
2009-01-26 07:09:00,1.23295,1.23295,1.23295,1.23295,3000000.0
2009-01-26 07:10:00,1.2331,1.2338,1.23275,1.23285,28200000.0
2009-01-26 07:11:00,1.2328,1.2328,1.2328,1.2328,2800000.0
2009-01-26 07:12:00,1.23275,1.23275,1.23245,1.23245,17200000.0
2009-01-26 07:13:00,1.2316,1.23235,1.2313,1.23235,29600000.0
2009-01-26 07:14:00,1.2313,1.2315,1.2313,1.2315,8400000.0
2009-01-26 07:15:00,1.23108,1.23155,1.23108,1.2315,156600001.0
2009-01-26 07:16:00,1.231,1.23137,1.231,1.2312,154600001.0
2009-01-26 07:17:00,1.2316,1.2317,1.2316,1.23165,8600000.0
2009-01-26 07:18:00,1.23175,1.23185,1.2316,1.2317,39200000.0
2009-01-26 07:19:00,1.23145,1.2315,1.23145,1.2315,8400000.0
2009-01-26 07:20:00,1.2315,1.23165,1.2315,1.2316,8400000.0
2009-01-26 07:21:00,1.23145,1.2315,1.23145,1.2315,19600000.0
2009-01-26 07:22:00,1.2315,1.2315,1.2315,1.2315,22400000.0
2009-01-26 07:23:00,1.2316,1.2316,1.23075,1.2316,103999999.0
2009-01-26 07:24:00,1.2315,1.23175,1.23075,1.23125,71000000.0
2009-01-26 07:25:00,1.2313,1.2313,1.22995,1.23015,145000000.0
2009-01-26 07:26:00,1.23015,1.23015,1.22885,1.22965,87800000.0
2009-01-26 07:27:00,1.22965,1.22965,1.22895,1.22935,12600000.0
2009-01-26 07:28:00,1.22955,1.23025,1.22955,1.22985,46600000.0
2009-01-26 07:29:00,1.22995,1.23055,1.22995,1.23045,57600000.0
2009-01-26 07:30:00,1.23045,1.2307,1.23035,1.2305,58200000.0
2009-01-26 07:31:00,1.23055,1.23055,1.2303,1.2305,28000000.0
2009-01-26 07:32:00,1.23055,1.23055,1.23045,1.23045,13600000.0
2009-01-26 07:33:00,1.2306,1.2307,1.2306,1.2307,10800000.0
2009-01-26 07:34:00,1.23075,1.2308,1.23075,1.2308,26800000.0
2009-01-26 07:35:00,1.23075,1.23075,1.23055,1.23065,32400000.0
2009-01-26 07:36:00,1.2306,1.23075,1.23055,1.23075,35200000.0
2009-01-26 07:37:00,1.23055,1.2306,1.2305,1.2305,18400000.0
2009-01-26 07:38:00,1.23115,1.23315,1.23065,1.23305,58400000.0
2009-01-26 07:39:00,1.2332,1.23335,1.2332,1.23335,13600000.0
2009-01-26 07:40:00,1.2334,1.2334,1.232,1.23245,73200000.0
2009-01-26 07:41:00,1.23215,1.23215,1.23195,1.23195,5600000.0
2009-01-26 07:42:00,1.2325,1.23285,1.2325,1.23255,14200000.0
2009-01-26 07:43:00,1.23195,1.23295,1.23195,1.23295,19000000.0
2009-01-26 07:44:00,1.23295,1.23325,1.23295,1.23325,17800000.0
2009-01-26 07:45:00,1.23325,1.2333,1.23305,1.23305,37000000.0
2009-01-26 07:46:00,1.23325,1.2339,1.23325,1.23335,8400000.0
2009-01-26 07:47:00,1.2335,1.23365,1.2335,1.2336,14200000.0
2009-01-26 07:48:00,1.23325,1.23345,1.23295,1.23295,25400000.0
2009-01-26 07:49:00,1.2333,1.23335,1.23235,1.23335,35000000.0
2009-01-26 07:50:00,1.23325,1.23325,1.2322,1.2322,24400000.0
2009-01-26 07:51:00,1.23245,1.23305,1.23245,1.23305,14200000.0
2009-01-26 07:52:00,1.2326,1.23275,1.2326,1.23275,11200000.0
2009-01-26 07:53:00,1.23275,1.23305,1.23275,1.23305,8400000.0
2009-01-26 07:54:00,1.2333,1.23355,1.2333,1.23355,8800000.0
2009-01-26 07:55:00,1.2335,1.2335,1.2335,1.2335,2800000.0
2009-01-26 07:56:00,1.23326,1.23346,1.23324,1.23333,76200000.0
2009-01-26 07:57:00,1.2334,1.2334,1.2324,1.23255,11400000.0
2009-01-26 07:58:00,1.23285,1.2336,1.23255,1.2333,31200000.0
2009-01-26 07:59:00,1.2335,1.234,1.2334,1.23385,34000000.0
2009-01-26 08:00:00,1.23395,1.2341,1.23375,1.2341,22400000.0
2009-01-26 08:01:00,1.2343,1.2343,1.234,1.234,8400000.0
2009-01-26 08:02:00,1.23415,1.23435,1.23405,1.2342,19600000.0
2009-01-26 08:03:00,1.2343,1.23455,1.2332,1.2336,25200000.0
2009-01-26 08:04:00,1.23385,1.23385,1.23375,1.23375,5600000.0
2009-01-26 08:05:00,1.23305,1.23305,1.23305,1.23305,2800000.0
2009-01-26 08:06:00,1.2337,1.234,1.2337,1.234,5600000.0
2009-01-26 08:07:00,1.23355,1.23355,1.23355,1.23355,2800000.0
2009-01-26 08:08:00,1.23395,1.23395,1.2336,1.23395,4800000.0
2009-01-26 08:09:00,1.2336,1.23445,1.2336,1.23435,12200000.0
2009-01-26 08:10:00,1.2343,1.2343,1.2326,1.23405,100000000.0
2009-01-26 08:11:00,1.2342,1.2342,1.234,1.234,8400000.0
2009-01-26 08:12:00,1.2342,1.23445,1.23415,1.23415,6600000.0
2009-01-26 08:13:00,1.23385,1.23455,1.23385,1.23455,5800000.0
2009-01-26 08:14:00,1.2339,1.23475,1.2339,1.23475,58600000.0
2009-01-26 08:15:00,1.23445,1.23455,1.23445,1.23455,8400000.0
2009-01-26 08:16:00,1.23438,1.23455,1.23415,1.23415,103800000.0
2009-01-26 08:17:00,1.23433,1.23453,1.23415,1.23452,22800000.0
2009-01-26 08:18:00,1.2347,1.2351,1.2347,1.2351,17800000.0
2009-01-26 08:19:00,1.23461,1.23482,1.23459,1.23482,21400000.0
2009-01-26 08:20:00,1.2351,1.2354,1.2351,1.2354,47600000.0
2009-01-26 08:21:00,1.23517,1.23542,1.23479,1.23529,84200000.0
2009-01-26 08:22:00,1.2356,1.2358,1.2356,1.2358,14200000.0
2009-01-26 08:23:00,1.23525,1.23525,1.23525,1.23525,2800000.0
2009-01-26 08:24:00,1.23549,1.23564,1.23493,1.23526,124400000.0
2009-01-26 08:25:00,1.23559,1.23587,1.23558,1.23587,59400000.0
2009-01-26 08:26:00,1.2354,1.2357,1.2354,1.2357,8400000.0
2009-01-26 08:27:00,1.23535,1.23545,1.23535,1.23545,16000000.0
2009-01-26 08:28:00,1.23604,1.23604,1.23553,1.23553,109000000.0
2009-01-26 08:29:00,1.23492,1.23541,1.23492,1.23541,161200000.0
2009-01-26 08:30:00,1.23589,1.23589,1.23549,1.23564,189800000.0
2009-01-26 08:31:00,1.23575,1.23592,1.23519,1.2353,255500000.0
2009-01-26 08:32:00,1.2354,1.23545,1.2354,1.23545,10800000.0
2009-01-26 08:33:00,1.23605,1.23735,1.23595,1.23595,88200000.0
2009-01-26 08:34:00,1.2359,1.2359,1.23515,1.2355,12600000.0
2009-01-26 08:35:00,1.23565,1.2364,1.23565,1.2364,22400000.0
2009-01-26 08:36:00,1.2364,1.2364,1.23515,1.23525,25200000.0
2009-01-26 08:37:00,1.2349,1.2349,1.2349,1.2349,2800000.0
2009-01-26 08:38:00,1.2353,1.23576,1.23486,1.23515,285000000.0
2009-01-26 08:39:00,1.235,1.235,1.235,1.235,16800000.0
2009-01-26 08:40:00,1.235,1.235,1.2342,1.2347,42800000.0
2009-01-26 08:41:00,1.2349,1.2349,1.2342,1.2347,32000000.0
2009-01-26 08:42:00,1.23485,1.23495,1.234,1.2346,32800000.0
2009-01-26 08:43:00,1.23455,1.23455,1.23445,1.23445,60000000.0
2009-01-26 08:44:00,1.2344,1.2344,1.2337,1.2341,44000000.0
2009-01-26 08:45:00,1.2342,1.23425,1.2342,1.23425,11600000.0
2009-01-26 08:46:00,1.234,1.2344,1.2338,1.2338,25600000.0
2009-01-26 08:47:00,1.2344,1.2344,1.2338,1.23425,45000000.0
2009-01-26 08:48:00,1.2343,1.2343,1.2339,1.2339,10400000.0
2009-01-26 08:49:00,1.23395,1.23395,1.23395,1.23395,8400000.0
2009-01-26 08:50:00,1.23395,1.23485,1.23395,1.23485,22400000.0
2009-01-26 08:51:00,1.23485,1.23525,1.23375,1.23525,22400000.0
2009-01-26 08:52:00,1.23525,1.23525,1.23425,1.23425,11200000.0
2009-01-26 08:53:00,1.23445,1.23525,1.2339,1.2339,38000000.0
2009-01-26 08:54:00,1.234,1.235,1.234,1.23435,28000000.0
2009-01-26 08:55:00,1.23485,1.235,1.23435,1.23435,16800000.0
2009-01-26 08:56:00,1.2338,1.23475,1.2338,1.2344,11200000.0
2009-01-26 08:57:00,1.2338,1.2338,1.2338,1.2338,2800000.0
2009-01-26 08:58:00,1.23482,1.235,1.23466,1.23495,63800000.0
2009-01-26 08:59:00,1.2341,1.2341,1.2341,1.2341,3000000.0
2009-01-26 09:00:00,1.2343,1.23475,1.23425,1.23425,17000000.0
2009-01-26 09:01:00,1.23425,1.235,1.234,1.23475,30600000.0
2009-01-26 09:02:00,1.2344,1.23455,1.23435,1.23445,12800000.0
2009-01-26 09:03:00,1.23485,1.2351,1.23465,1.23465,25800000.0
2009-01-26 09:04:00,1.23459,1.23478,1.23447,1.2347,186200000.0
2009-01-26 09:05:00,1.23475,1.2348,1.23455,1.23455,7000000.0
2009-01-26 09:06:00,1.23469,1.23473,1.23441,1.23441,123200000.0
2009-01-26 09:07:00,1.23475,1.23475,1.23433,1.23433,52600000.0
2009-01-26 09:08:00,1.23447,1.23509,1.23447,1.23465,69200000.0
2009-01-26 09:09:00,1.23441,1.2346,1.23434,1.23434,159600000.0
2009-01-26 09:10:00,1.23485,1.23485,1.23485,1.23485,2800000.0
2009-01-26 09:11:00,1.235,1.235,1.2344,1.23465,17000000.0
2009-01-26 09:12:00,1.2348,1.235,1.2348,1.235,11600000.0
2009-01-26 09:13:00,1.235,1.235,1.23435,1.23435,5600000.0
2009-01-26 09:14:00,1.23445,1.23495,1.23445,1.23495,32800000.0
2009-01-26 09:15:00,1.235,1.23525,1.2349,1.235,60400000.0
2009-01-26 09:16:00,1.23515,1.23655,1.23515,1.23655,95000000.0
2009-01-26 09:17:00,1.23615,1.23675,1.23585,1.23625,184800002.0
2009-01-26 09:18:00,1.2363,1.2374,1.23595,1.2366,65800000.0
2009-01-26 09:19:00,1.23735,1.23735,1.2366,1.23675,27800000.0
2009-01-26 09:20:00,1.2364,1.2365,1.2364,1.2365,11600000.0
2009-01-26 09:21:00,1.23645,1.23645,1.23645,1.23645,2800000.0
2009-01-26 09:22:00,1.2368,1.2368,1.2368,1.2368,4800000.0
2009-01-26 09:23:00,1.23695,1.23695,1.23695,1.23695,46400000.0
2009-01-26 09:24:00,1.23695,1.23695,1.2363,1.23655,40400000.0
2009-01-26 09:25:00,1.2365,1.2365,1.23645,1.23645,14400000.0
2009-01-26 09:26:00,1.23624,1.23636,1.23591,1.23627,265600000.0
2009-01-26 09:27:00,1.2368,1.2371,1.2364,1.2366,32000000.0
2009-01-26 09:28:00,1.23685,1.237,1.23455,1.23495,138400000.0
2009-01-26 09:29:00,1.2352,1.23575,1.23505,1.23575,87000000.0
2009-01-26 09:30:00,1.2361,1.2363,1.2361,1.23625,20600000.0
2009-01-26 09:31:00,1.2363,1.23635,1.23625,1.23625,7000000.0
2009-01-26 09:32:00,1.2367,1.2372,1.2367,1.23715,32800000.0
2009-01-26 09:33:00,1.237,1.237,1.2362,1.2363,61400000.0
2009-01-26 09:34:00,1.2363,1.2363,1.2356,1.23575,12000000.0
2009-01-26 09:35:00,1.2354,1.23575,1.23535,1.23575,23800000.0
2009-01-26 09:36:00,1.2354,1.2354,1.23515,1.23515,16600000.0
2009-01-26 09:37:00,1.23525,1.23525,1.23515,1.23515,29800000.0
2009-01-26 09:38:00,1.2348,1.23495,1.2348,1.2349,7000000.0
2009-01-26 09:39:00,1.2349,1.2349,1.23485,1.2349,25400000.0
2009-01-26 09:40:00,1.2349,1.23505,1.2348,1.23495,14000000.0
2009-01-26 09:41:00,1.2349,1.23525,1.2348,1.23485,34600000.0
2009-01-26 09:42:00,1.2349,1.23495,1.2349,1.2349,40400000.0
2009-01-26 09:43:00,1.23495,1.23495,1.23495,1.23495,20600000.0
2009-01-26 09:44:00,1.23495,1.23495,1.23495,1.23495,17800000.0
2009-01-26 09:45:00,1.23505,1.2357,1.2349,1.23545,121600000.0
2009-01-26 09:46:00,1.2357,1.23575,1.2352,1.23545,19000000.0
2009-01-26 09:47:00,1.23525,1.23525,1.23525,1.23525,3000000.0
2009-01-26 09:48:00,1.2352,1.2352,1.2352,1.2352,3000000.0
2009-01-26 09:49:00,1.2353,1.2359,1.2353,1.23555,32400000.0
2009-01-26 09:50:00,1.2357,1.23575,1.2357,1.23575,6000000.0
2009-01-26 09:51:00,1.2358,1.23615,1.2357,1.23605,45000000.0
2009-01-26 09:52:00,1.2361,1.23645,1.2358,1.23645,85800000.0
2009-01-26 09:53:00,1.2363,1.23635,1.23535,1.23565,84800000.0
2009-01-26 09:54:00,1.23545,1.23545,1.2354,1.2354,5800000.0
2009-01-26 09:55:00,1.23517,1.23528,1.23495,1.23498,209400000.0
2009-01-26 09:56:00,1.23545,1.236,1.23545,1.2357,43200000.0
2009-01-26 09:57:00,1.23575,1.2358,1.23575,1.2358,9000000.0
2009-01-26 09:58:00,1.23543,1.2357,1.23491,1.23491,242200000.0
2009-01-26 09:59:00,1.23605,1.2364,1.2356,1.2361,38000000.0
2009-01-26 10:00:00,1.2362,1.23665,1.2354,1.23615,132200000.0
2009-01-26 10:01:00,1.23635,1.23635,1.2363,1.23635,11000000.0
2009-01-26 10:02:00,1.2363,1.23695,1.2363,1.23695,77800000.0
2009-01-26 10:03:00,1.23695,1.23695,1.2353,1.23555,135800000.0
2009-01-26 10:04:00,1.2356,1.23605,1.2355,1.23605,52000000.0
2009-01-26 10:05:00,1.236,1.236,1.23525,1.2353,53200000.0
2009-01-26 10:06:00,1.2353,1.2353,1.2341,1.2341,156200000.0
2009-01-26 10:07:00,1.23415,1.23415,1.23285,1.23285,117200000.0
2009-01-26 10:08:00,1.23285,1.23285,1.2315,1.23165,137000000.0
2009-01-26 10:09:00,1.23165,1.23215,1.2313,1.2313,139400000.0
2009-01-26 10:10:00,1.23125,1.23155,1.2306,1.23065,158800000.0
2009-01-26 10:11:00,1.2307,1.2307,1.22865,1.2295,173600000.0
2009-01-26 10:12:00,1.2293,1.2297,1.2293,1.22955,73800000.0
2009-01-26 10:13:00,1.2296,1.2301,1.22935,1.22945,124000000.0
2009-01-26 10:14:00,1.22945,1.2296,1.2289,1.22905,166200000.0
2009-01-26 10:15:00,1.22905,1.22915,1.22905,1.22905,73600000.0
2009-01-26 10:16:00,1.22905,1.22915,1.22905,1.22905,51800000.0
2009-01-26 10:17:00,1.22905,1.2292,1.229,1.22905,52000000.0
2009-01-26 10:18:00,1.22915,1.22915,1.22905,1.22915,45600000.0
2009-01-26 10:19:00,1.22905,1.22945,1.229,1.22905,96600000.0
2009-01-26 10:20:00,1.22905,1.22915,1.22905,1.22905,44000000.0
2009-01-26 10:21:00,1.2291,1.2296,1.22895,1.2291,118000000.0
2009-01-26 10:22:00,1.22905,1.22905,1.2269,1.2273,236800000.0
2009-01-26 10:23:00,1.2273,1.2285,1.2269,1.22795,161800000.0
2009-01-26 10:24:00,1.22795,1.22795,1.22725,1.22745,56600000.0
2009-01-26 10:25:00,1.22755,1.2293,1.22755,1.22755,141200000.0
2009-01-26 10:26:00,1.22775,1.22975,1.22775,1.22975,99800000.0
2009-01-26 10:27:00,1.2297,1.22975,1.2284,1.22945,438000006.0
2009-01-26 10:28:00,1.2294,1.2294,1.22785,1.22845,305200001.0
2009-01-26 10:29:00,1.2284,1.22845,1.22785,1.22815,208399999.0
2009-01-26 10:30:00,1.22815,1.22815,1.2268,1.22765,193000000.0
2009-01-26 10:31:00,1.22765,1.22805,1.22765,1.228,78400000.0
2009-01-26 10:32:00,1.228,1.228,1.228,1.228,22400000.0
2009-01-26 10:33:00,1.228,1.228,1.22705,1.22725,254999999.0
2009-01-26 10:34:00,1.2273,1.2273,1.22715,1.22715,78400000.0
2009-01-26 10:35:00,1.2271,1.22715,1.22695,1.22715,68000000.0
2009-01-26 10:36:00,1.22715,1.22745,1.22715,1.22745,48200000.0
2009-01-26 10:37:00,1.22745,1.22785,1.227,1.227,79800000.0
2009-01-26 10:38:00,1.22735,1.22805,1.2273,1.2275,92200000.0
2009-01-26 10:39:00,1.2277,1.2278,1.2261,1.22665,249000000.0
2009-01-26 10:40:00,1.22665,1.2274,1.22595,1.22595,188000000.0
2009-01-26 10:41:00,1.22595,1.2269,1.2253,1.2262,302600000.0
2009-01-26 10:42:00,1.22625,1.22625,1.22535,1.22545,81800000.0
2009-01-26 10:43:00,1.22545,1.22545,1.22485,1.22545,130200000.0
2009-01-26 10:44:00,1.2252,1.2256,1.22515,1.2252,88000000.0
2009-01-26 10:45:00,1.2253,1.22565,1.2249,1.2254,191600000.0
2009-01-26 10:46:00,1.2254,1.22555,1.2254,1.22555,26000000.0
2009-01-26 10:47:00,1.22555,1.22575,1.22555,1.22575,20000000.0
2009-01-26 10:48:00,1.22575,1.22645,1.22575,1.22645,45800000.0
2009-01-26 10:49:00,1.22645,1.22665,1.22595,1.22665,126800000.0
2009-01-26 10:50:00,1.2259,1.2264,1.2259,1.2263,44400000.0
2009-01-26 10:51:00,1.22645,1.22645,1.22645,1.22645,2800000.0
2009-01-26 10:52:00,1.2264,1.2264,1.2253,1.22545,35800000.0
2009-01-26 10:53:00,1.22545,1.22545,1.2248,1.22545,29800000.0
2009-01-26 10:54:00,1.22545,1.22595,1.22535,1.22585,61400000.0
2009-01-26 10:55:00,1.22595,1.2266,1.22595,1.22635,44200000.0
2009-01-26 10:56:00,1.22625,1.2263,1.2259,1.2259,32200001.0
2009-01-26 10:57:00,1.226,1.226,1.22595,1.22595,16000000.0
2009-01-26 10:58:00,1.2261,1.22635,1.22585,1.22635,14800000.0
2009-01-26 10:59:00,1.22645,1.22645,1.22645,1.22645,11200000.0
2009-01-26 11:00:00,1.22645,1.22675,1.2264,1.2264,22000000.0
2009-01-26 11:01:00,1.22645,1.22675,1.22645,1.22675,46600000.0
2009-01-26 11:02:00,1.22675,1.22675,1.2265,1.2265,7600000.0
2009-01-26 11:03:00,1.22655,1.22685,1.22645,1.22665,74000000.0
2009-01-26 11:04:00,1.22665,1.2267,1.22615,1.2264,46400000.0
2009-01-26 11:05:00,1.2265,1.2265,1.2265,1.2265,1600000.0
2009-01-26 11:06:00,1.22655,1.22655,1.22655,1.22655,3200000.0
2009-01-26 11:07:00,1.22655,1.2266,1.22655,1.2266,3200000.0
2009-01-26 11:08:00,1.22655,1.22655,1.22655,1.22655,1600000.0
2009-01-26 11:09:00,1.2265,1.2265,1.22545,1.22545,78400000.0
2009-01-26 11:10:00,1.22545,1.2257,1.2246,1.22495,114200000.0
2009-01-26 11:11:00,1.22495,1.22505,1.2247,1.22495,48600000.0
2009-01-26 11:12:00,1.22495,1.22515,1.22495,1.22495,13600000.0
2009-01-26 11:13:00,1.22495,1.22495,1.22495,1.22495,22400000.0
2009-01-26 11:14:00,1.2249,1.2249,1.2246,1.22465,114800000.0
2009-01-26 11:15:00,1.22465,1.22465,1.223,1.22305,228200000.0
2009-01-26 11:16:00,1.22335,1.22355,1.2226,1.223,124600000.0
2009-01-26 11:17:00,1.22325,1.22345,1.2224,1.2226,165400000.0
2009-01-26 11:18:00,1.2226,1.2229,1.22235,1.22265,176600000.0
2009-01-26 11:19:00,1.22265,1.2229,1.2198,1.2209,182620000.0
2009-01-26 11:20:00,1.22085,1.22175,1.2208,1.2216,155000000.0
2009-01-26 11:21:00,1.2216,1.22175,1.22145,1.2217,103200000.0
2009-01-26 11:22:00,1.22175,1.22195,1.22095,1.2214,127200000.0
2009-01-26 11:23:00,1.22145,1.22175,1.22095,1.22095,145000000.0
2009-01-26 11:24:00,1.22105,1.2218,1.22105,1.22155,40200000.0
2009-01-26 11:25:00,1.22155,1.22195,1.22155,1.22195,30000000.0
2009-01-26 11:26:00,1.22195,1.22225,1.2215,1.22225,148400000.0
2009-01-26 11:27:00,1.2222,1.22225,1.2215,1.22215,64400000.0
2009-01-26 11:28:00,1.2221,1.22225,1.2216,1.22225,19400000.0
2009-01-26 11:29:00,1.22225,1.22295,1.22225,1.2229,48400000.0
2009-01-26 11:30:00,1.22295,1.22295,1.22295,1.22295,8400000.0
2009-01-26 11:31:00,1.2229,1.2229,1.22235,1.22245,42600000.0
2009-01-26 11:32:00,1.22245,1.22245,1.22245,1.22245,5600000.0
2009-01-26 11:33:00,1.22245,1.2228,1.2222,1.2222,27800000.0
2009-01-26 11:34:00,1.22255,1.22345,1.22255,1.22275,96400000.0
2009-01-26 11:35:00,1.22285,1.22315,1.2222,1.22315,32600000.0
2009-01-26 11:36:00,1.2232,1.22335,1.2226,1.22335,52000000.0
2009-01-26 11:37:00,1.22335,1.22335,1.2227,1.22325,56400000.0
2009-01-26 11:38:00,1.22325,1.22325,1.22325,1.22325,5600000.0
2009-01-26 11:39:00,1.22325,1.22325,1.22325,1.22325,2800000.0
2009-01-26 11:40:00,1.22325,1.22345,1.22315,1.2233,68000000.0
2009-01-26 11:41:00,1.22335,1.22365,1.22265,1.22365,122000000.0
2009-01-26 11:42:00,1.2236,1.22375,1.22295,1.22315,43800000.0
2009-01-26 11:43:00,1.22295,1.2236,1.2228,1.22345,84000000.0
2009-01-26 11:44:00,1.22345,1.22365,1.22345,1.22365,19600000.0
2009-01-26 11:45:00,1.22365,1.22365,1.22365,1.22365,5600000.0
2009-01-26 11:46:00,1.22365,1.22365,1.2231,1.22335,41600000.0
2009-01-26 11:47:00,1.22335,1.22335,1.2226,1.2229,57200000.0
2009-01-26 11:48:00,1.22305,1.2233,1.2225,1.2226,163200000.0
2009-01-26 11:49:00,1.22255,1.22275,1.22165,1.2222,199000000.0
2009-01-26 11:50:00,1.2222,1.2222,1.2219,1.2219,10000000.0
2009-01-26 11:51:00,1.22195,1.2222,1.22195,1.2221,34400000.0
2009-01-26 11:52:00,1.22215,1.2222,1.22215,1.22215,9000000.0
2009-01-26 11:53:00,1.2221,1.2224,1.222,1.2222,22400000.0
2009-01-26 11:54:00,1.22225,1.22245,1.22205,1.22235,51800000.0
2009-01-26 11:55:00,1.22245,1.22245,1.2221,1.22245,68600000.0
2009-01-26 11:56:00,1.22245,1.22245,1.22245,1.22245,14200000.0
2009-01-26 11:57:00,1.22255,1.22255,1.22255,1.22255,2800000.0
2009-01-26 11:58:00,1.22255,1.2226,1.22255,1.2226,26200000.0
2009-01-26 11:59:00,1.2226,1.2226,1.22255,1.22255,20000000.0
2009-01-26 12:00:00,1.22255,1.2227,1.22245,1.22245,11600000.0
2009-01-26 12:01:00,1.2224,1.2224,1.222,1.2221,26600000.0
2009-01-26 12:02:00,1.22215,1.22215,1.22215,1.22215,26600000.0
2009-01-26 12:03:00,1.22215,1.2229,1.22215,1.2229,81400000.0
2009-01-26 12:04:00,1.2229,1.22295,1.2228,1.2229,56800000.0
2009-01-26 12:05:00,1.223,1.223,1.22255,1.2226,38200000.0
2009-01-26 12:06:00,1.2226,1.2228,1.22245,1.22245,63600000.0
2009-01-26 12:07:00,1.2224,1.22255,1.22165,1.22255,173400000.0
2009-01-26 12:08:00,1.22255,1.22255,1.22215,1.22215,52200000.0
2009-01-26 12:09:00,1.2222,1.2228,1.2222,1.22255,112600000.0
2009-01-26 12:10:00,1.22255,1.2228,1.2224,1.22265,119600000.0
2009-01-26 12:11:00,1.2227,1.22295,1.2227,1.22285,49600000.0
2009-01-26 12:12:00,1.22285,1.22285,1.2226,1.22285,50200000.0
2009-01-26 12:13:00,1.2229,1.22375,1.22285,1.22335,145200000.0
2009-01-26 12:14:00,1.22345,1.22345,1.22345,1.22345,11200000.0
2009-01-26 12:15:00,1.22345,1.22345,1.2223,1.2223,97200000.0
2009-01-26 12:16:00,1.2223,1.22245,1.22215,1.22215,68200000.0
2009-01-26 12:17:00,1.2223,1.22235,1.2221,1.2221,52800000.0
2009-01-26 12:18:00,1.22215,1.22215,1.22195,1.22195,42200000.0
2009-01-26 12:19:00,1.22195,1.22195,1.2217,1.22175,74200000.0
2009-01-26 12:20:00,1.22175,1.22175,1.22175,1.22175,5800000.0
2009-01-26 12:21:00,1.2217,1.2217,1.2208,1.22105,88600000.0
2009-01-26 12:22:00,1.22115,1.22165,1.22105,1.22155,79800000.0
2009-01-26 12:23:00,1.2216,1.2218,1.22145,1.2218,48200000.0
2009-01-26 12:24:00,1.2218,1.2218,1.22175,1.2218,32000000.0
2009-01-26 12:25:00,1.2218,1.2218,1.22175,1.22175,52800000.0
2009-01-26 12:26:00,1.22175,1.22175,1.2214,1.2214,39400000.0
2009-01-26 12:27:00,1.22145,1.22145,1.22115,1.22115,23400000.0
2009-01-26 12:28:00,1.2212,1.22175,1.2207,1.22175,228000000.0
2009-01-26 12:29:00,1.22175,1.22175,1.2211,1.2211,58000000.0
2009-01-26 12:30:00,1.22115,1.2215,1.2209,1.2209,68400000.0
2009-01-26 12:31:00,1.221,1.22145,1.22065,1.22125,129200000.0
2009-01-26 12:32:00,1.22125,1.2216,1.22125,1.22135,105800000.0
2009-01-26 12:33:00,1.22125,1.2214,1.22115,1.2214,92400000.0
2009-01-26 12:34:00,1.22155,1.2217,1.22155,1.2217,115600000.0
2009-01-26 12:35:00,1.2217,1.2217,1.22045,1.22045,106400000.0
2009-01-26 12:36:00,1.22045,1.22045,1.2181,1.21915,279400001.0
2009-01-26 12:37:00,1.2192,1.2192,1.2184,1.21875,114200000.0
2009-01-26 12:38:00,1.2184,1.21875,1.2184,1.21845,66200000.0
2009-01-26 12:39:00,1.2186,1.219,1.2186,1.219,63200000.0
2009-01-26 12:40:00,1.219,1.21935,1.21865,1.21935,122200000.0
2009-01-26 12:41:00,1.21935,1.2196,1.21935,1.2195,79600000.0
2009-01-26 12:42:00,1.2195,1.22015,1.2195,1.22005,45800000.0
2009-01-26 12:43:00,1.22005,1.2205,1.21995,1.2203,70400000.0
2009-01-26 12:44:00,1.2202,1.2202,1.22,1.22,11800000.0
2009-01-26 12:45:00,1.22015,1.2202,1.22015,1.22015,12000000.0
2009-01-26 12:46:00,1.22015,1.2202,1.21995,1.22005,63600000.0
2009-01-26 12:47:00,1.22005,1.2206,1.22,1.22,96600000.0
2009-01-26 12:48:00,1.21995,1.22015,1.2199,1.21995,123600000.0
2009-01-26 12:49:00,1.21975,1.21975,1.21935,1.2194,59000000.0
2009-01-26 12:50:00,1.21935,1.2194,1.21935,1.21935,128800000.0
2009-01-26 12:51:00,1.21935,1.21935,1.2193,1.21935,70400000.0
2009-01-26 12:52:00,1.21915,1.21915,1.21885,1.21895,51200000.0
2009-01-26 12:53:00,1.21895,1.21895,1.21895,1.21895,28600000.0
2009-01-26 12:54:00,1.21895,1.2192,1.21895,1.21915,93600000.0
2009-01-26 12:55:00,1.21915,1.21925,1.21895,1.21925,104200000.0
2009-01-26 12:56:00,1.21925,1.21935,1.2191,1.2192,51200000.0
2009-01-26 12:57:00,1.21925,1.21925,1.21925,1.21925,30800000.0
2009-01-26 12:58:00,1.21925,1.2194,1.219,1.21905,99000000.0
2009-01-26 12:59:00,1.21905,1.21905,1.2181,1.2184,110000000.0
2009-01-26 13:00:00,1.21845,1.2185,1.21825,1.21825,81600000.0
2009-01-26 13:01:00,1.21825,1.2183,1.2175,1.21755,116400000.0
2009-01-26 13:02:00,1.21755,1.21815,1.21735,1.2179,278400000.0
2009-01-26 13:03:00,1.21795,1.2183,1.2176,1.21805,83000000.0
2009-01-26 13:04:00,1.21815,1.21935,1.21815,1.21935,51600000.0
2009-01-26 13:05:00,1.2193,1.21965,1.2189,1.21965,107400000.0
2009-01-26 13:06:00,1.2197,1.21985,1.21935,1.21935,99200000.0
2009-01-26 13:07:00,1.21945,1.2197,1.21905,1.2196,187000000.0
2009-01-26 13:08:00,1.2197,1.2203,1.2191,1.2197,248800000.0
2009-01-26 13:09:00,1.2198,1.21985,1.2194,1.2197,135200000.0
2009-01-26 13:10:00,1.2197,1.22055,1.2197,1.22045,136200000.0
2009-01-26 13:11:00,1.22045,1.2207,1.2198,1.2203,99200000.0
2009-01-26 13:12:00,1.2203,1.2205,1.22025,1.2205,86000000.0
2009-01-26 13:13:00,1.22055,1.22065,1.22035,1.2204,49800000.0
2009-01-26 13:14:00,1.2205,1.222,1.22045,1.22165,100600000.0
2009-01-26 13:15:00,1.22175,1.2225,1.22165,1.22165,81000000.0
2009-01-26 13:16:00,1.2218,1.2221,1.2215,1.22205,78400000.0
2009-01-26 13:17:00,1.22205,1.2221,1.221,1.221,45200000.0
2009-01-26 13:18:00,1.22115,1.22115,1.22115,1.22115,7200000.0
2009-01-26 13:19:00,1.22115,1.22115,1.22115,1.22115,14400000.0
2009-01-26 13:20:00,1.22115,1.22115,1.22115,1.22115,25800000.0
2009-01-26 13:21:00,1.22115,1.22115,1.22095,1.22105,29400000.0
2009-01-26 13:22:00,1.22105,1.2215,1.221,1.221,31200000.0
2009-01-26 13:23:00,1.22115,1.2212,1.22115,1.2212,10400000.0
2009-01-26 13:24:00,1.2212,1.2212,1.2211,1.22115,11200000.0
2009-01-26 13:25:00,1.22115,1.22115,1.2211,1.2211,3800000.0
2009-01-26 13:26:00,1.2211,1.22115,1.22105,1.22115,17200000.0
2009-01-26 13:27:00,1.22135,1.22135,1.22095,1.2212,94600000.0
2009-01-26 13:28:00,1.2212,1.2216,1.221,1.221,21800000.0
2009-01-26 13:29:00,1.22046,1.22101,1.22046,1.22093,272000001.0
2009-01-26 13:30:00,1.2211,1.22135,1.22105,1.22115,79000000.0
2009-01-26 13:31:00,1.221,1.22115,1.221,1.22115,32400000.0
2009-01-26 13:32:00,1.22069,1.22099,1.22047,1.22081,28800000.0
2009-01-26 13:33:00,1.22115,1.22115,1.22115,1.22115,5600000.0
2009-01-26 13:34:00,1.22115,1.22115,1.22115,1.22115,11200000.0
2009-01-26 13:35:00,1.2213,1.22175,1.2211,1.22175,32200000.0
2009-01-26 13:36:00,1.22175,1.22175,1.2211,1.2211,60600000.0
2009-01-26 13:37:00,1.22125,1.22155,1.22125,1.22145,31200000.0
2009-01-26 13:38:00,1.22145,1.22165,1.22145,1.22165,8600000.0
2009-01-26 13:39:00,1.22165,1.22195,1.2214,1.2216,73400000.0
2009-01-26 13:40:00,1.22165,1.2219,1.2216,1.22185,44800000.0
2009-01-26 13:41:00,1.22185,1.22195,1.22185,1.22185,16000000.0
2009-01-26 13:42:00,1.22185,1.22185,1.22105,1.2213,102200000.0
2009-01-26 13:43:00,1.22135,1.2214,1.22135,1.22135,28800000.0
2009-01-26 13:44:00,1.22135,1.22145,1.22135,1.2214,31000000.0
2009-01-26 13:45:00,1.22135,1.22165,1.22135,1.2216,16200000.0
2009-01-26 13:46:00,1.2217,1.2223,1.2217,1.22195,105400000.0
2009-01-26 13:47:00,1.22195,1.2223,1.22185,1.222,70000000.0
2009-01-26 13:48:00,1.22205,1.22205,1.22195,1.222,33600000.0
2009-01-26 13:49:00,1.22195,1.2223,1.22195,1.22195,90200000.0
2009-01-26 13:50:00,1.22195,1.22195,1.22195,1.22195,26800000.0
2009-01-26 13:51:00,1.22195,1.22195,1.2213,1.22185,116200000.0
2009-01-26 13:52:00,1.22175,1.2218,1.2216,1.2216,42800000.0
2009-01-26 13:53:00,1.22165,1.2217,1.22135,1.22165,56800000.0
2009-01-26 13:54:00,1.22165,1.2217,1.2216,1.22165,41800000.0
2009-01-26 13:55:00,1.2217,1.22175,1.22165,1.2217,33600000.0
2009-01-26 13:56:00,1.22175,1.22185,1.2214,1.2218,97000000.0
2009-01-26 13:57:00,1.2218,1.22195,1.2214,1.22195,44000000.0
2009-01-26 13:58:00,1.2219,1.2219,1.2212,1.22165,60800000.0
2009-01-26 13:59:00,1.22165,1.22165,1.2213,1.2215,113200000.0
2009-01-26 14:00:00,1.2215,1.2215,1.22105,1.22135,107400000.0
2009-01-26 14:01:00,1.22135,1.22155,1.2209,1.22105,99200000.0
2009-01-26 14:02:00,1.221,1.2213,1.221,1.22105,40200000.0
2009-01-26 14:03:00,1.2211,1.2211,1.2211,1.2211,3200000.0
2009-01-26 14:04:00,1.221,1.2211,1.221,1.221,9600000.0
2009-01-26 14:05:00,1.221,1.221,1.22095,1.22095,87400000.0
2009-01-26 14:06:00,1.22095,1.22125,1.2208,1.22095,190800000.0
2009-01-26 14:07:00,1.22095,1.22105,1.22075,1.22085,74000000.0
2009-01-26 14:08:00,1.22085,1.2209,1.22015,1.2203,108800000.0
2009-01-26 14:09:00,1.22035,1.22045,1.2199,1.2201,125800000.0
2009-01-26 14:10:00,1.22025,1.22045,1.22025,1.22045,19600000.0
2009-01-26 14:11:00,1.22055,1.22055,1.22045,1.22045,3400000.0
2009-01-26 14:12:00,1.22055,1.22165,1.22055,1.22145,71800000.0
2009-01-26 14:13:00,1.22145,1.22145,1.221,1.22115,66200000.0
2009-01-26 14:14:00,1.22115,1.22145,1.22105,1.22115,78400000.0
2009-01-26 14:15:00,1.22115,1.2213,1.22065,1.22095,114000000.0
2009-01-26 14:16:00,1.2209,1.22095,1.22075,1.22095,52800000.0
2009-01-26 14:17:00,1.2209,1.22095,1.22,1.22095,206400000.0
2009-01-26 14:18:00,1.22095,1.22095,1.22025,1.2208,136600000.0
2009-01-26 14:19:00,1.2208,1.2215,1.2207,1.2215,74800000.0
2009-01-26 14:20:00,1.2215,1.22185,1.2211,1.22145,120000000.0
2009-01-26 14:21:00,1.22145,1.2224,1.22125,1.22195,142600000.0
2009-01-26 14:22:00,1.22195,1.22285,1.22195,1.22265,81800000.0
2009-01-26 14:23:00,1.2229,1.22355,1.2224,1.22325,117600000.0
2009-01-26 14:24:00,1.22325,1.22345,1.223,1.22335,122000000.0
2009-01-26 14:25:00,1.2233,1.2233,1.2221,1.2228,171200000.0
2009-01-26 14:26:00,1.2227,1.2227,1.22245,1.22245,70000000.0
2009-01-26 14:27:00,1.22245,1.2226,1.22205,1.2225,106000000.0
2009-01-26 14:28:00,1.2225,1.22265,1.2224,1.22245,59400000.0
2009-01-26 14:29:00,1.2224,1.22245,1.2222,1.22245,47800000.0
2009-01-26 14:30:00,1.22245,1.22395,1.2222,1.22395,115200000.0
2009-01-26 14:31:00,1.22405,1.2243,1.22365,1.2239,40400000.0
2009-01-26 14:32:00,1.22405,1.22405,1.2235,1.22395,31000000.0
2009-01-26 14:33:00,1.22395,1.22455,1.22395,1.22455,48000000.0
2009-01-26 14:34:00,1.22455,1.22545,1.22445,1.22545,59200000.0
2009-01-26 14:35:00,1.22545,1.22555,1.22505,1.22525,56000000.0
2009-01-26 14:36:00,1.22525,1.22595,1.2252,1.2256,59800000.0
2009-01-26 14:37:00,1.22575,1.22575,1.22505,1.2254,56400000.0
2009-01-26 14:38:00,1.2253,1.22535,1.2251,1.2252,46000000.0
2009-01-26 14:39:00,1.22515,1.22545,1.2251,1.22515,60600000.0
2009-01-26 14:40:00,1.22525,1.22545,1.22495,1.22515,60800000.0
2009-01-26 14:41:00,1.22515,1.22575,1.22515,1.2252,117600000.0
2009-01-26 14:42:00,1.22515,1.22515,1.22485,1.2249,73000000.0
2009-01-26 14:43:00,1.22495,1.22545,1.22455,1.22545,126400000.0
2009-01-26 14:44:00,1.22545,1.2255,1.22545,1.22545,43800000.0
2009-01-26 14:45:00,1.22545,1.22545,1.22415,1.22515,166600000.0
2009-01-26 14:46:00,1.2252,1.22535,1.22465,1.22495,160600000.0
2009-01-26 14:47:00,1.22495,1.22495,1.2249,1.2249,14800000.0
2009-01-26 14:48:00,1.2249,1.2249,1.2244,1.2246,113400000.0
2009-01-26 14:49:00,1.2246,1.2246,1.22455,1.2246,32400000.0
2009-01-26 14:50:00,1.22465,1.22475,1.2246,1.22475,15000000.0
2009-01-26 14:51:00,1.22475,1.22495,1.22445,1.2245,101600000.0
2009-01-26 14:52:00,1.22445,1.2249,1.22445,1.2249,164400000.0
2009-01-26 14:53:00,1.22495,1.22495,1.22495,1.22495,11600000.0
2009-01-26 14:54:00,1.22495,1.22545,1.22485,1.22545,56200000.0
2009-01-26 14:55:00,1.22535,1.2255,1.225,1.22505,51800000.0
2009-01-26 14:56:00,1.225,1.22505,1.22445,1.2247,103000000.0
2009-01-26 14:57:00,1.2247,1.22495,1.2247,1.22485,69400000.0
2009-01-26 14:58:00,1.22485,1.22485,1.2236,1.224,204400000.0
2009-01-26 14:59:00,1.22385,1.22415,1.2227,1.22275,138800000.0
2009-01-26 15:00:00,1.22275,1.22275,1.22265,1.2227,117200000.0
2009-01-26 15:01:00,1.22275,1.2228,1.22275,1.2228,55600000.0
2009-01-26 15:02:00,1.2228,1.2228,1.22275,1.2228,12400000.0
2009-01-26 15:03:00,1.22275,1.22275,1.22235,1.22235,40600000.0
2009-01-26 15:04:00,1.22235,1.2224,1.2219,1.2224,105800000.0
2009-01-26 15:05:00,1.2224,1.2227,1.2223,1.22255,196000000.0
2009-01-26 15:06:00,1.22255,1.2227,1.22205,1.2223,186000000.0
2009-01-26 15:07:00,1.22235,1.2228,1.22225,1.2223,105400000.0
2009-01-26 15:08:00,1.22235,1.22235,1.22185,1.222,146200000.0
2009-01-26 15:09:00,1.222,1.22225,1.22155,1.22175,55000000.0
2009-01-26 15:10:00,1.22175,1.22175,1.22045,1.22085,124100000.0
2009-01-26 15:11:00,1.2209,1.2212,1.22075,1.2208,118300000.0
2009-01-26 15:12:00,1.2208,1.22165,1.2208,1.2215,78600000.0
2009-01-26 15:13:00,1.2216,1.22195,1.22145,1.22195,68400000.0
2009-01-26 15:14:00,1.22195,1.222,1.22145,1.22175,88800000.0
2009-01-26 15:15:00,1.22175,1.22185,1.221,1.2213,108400000.0
2009-01-26 15:16:00,1.2214,1.2215,1.22105,1.2212,117000000.0
2009-01-26 15:17:00,1.2212,1.22155,1.2212,1.2215,38800000.0
2009-01-26 15:18:00,1.2214,1.2215,1.2211,1.2214,77800000.0
2009-01-26 15:19:00,1.2214,1.2214,1.2214,1.2214,35200000.0
2009-01-26 15:20:00,1.2214,1.22225,1.2214,1.22225,103400000.0
2009-01-26 15:21:00,1.22225,1.22415,1.22225,1.224,113600000.0
2009-01-26 15:22:00,1.224,1.22495,1.224,1.22495,96600000.0
2009-01-26 15:23:00,1.22495,1.22685,1.22495,1.2267,188800000.0
2009-01-26 15:24:00,1.2267,1.2267,1.22585,1.2264,135403038.0
2009-01-26 15:25:00,1.22635,1.22645,1.2254,1.2257,195000000.0
2009-01-26 15:26:00,1.22565,1.2261,1.2253,1.2253,195600000.0
2009-01-26 15:27:00,1.2255,1.22585,1.2243,1.2246,302000000.0
2009-01-26 15:28:00,1.22485,1.2252,1.2245,1.2249,131200000.0
2009-01-26 15:29:00,1.2252,1.2257,1.22475,1.2256,222800000.0
2009-01-26 15:30:00,1.2256,1.2258,1.2248,1.2258,211400000.0
2009-01-26 15:31:00,1.2258,1.22635,1.2246,1.22535,223400000.0
2009-01-26 15:32:00,1.22535,1.22595,1.2247,1.22505,161600000.0
2009-01-26 15:33:00,1.22505,1.22565,1.22495,1.22535,89600000.0
2009-01-26 15:34:00,1.2255,1.22555,1.22395,1.22435,151400000.0
2009-01-26 15:35:00,1.22445,1.2248,1.22415,1.2248,185200000.0
2009-01-26 15:36:00,1.22495,1.2251,1.2243,1.22445,117400000.0
2009-01-26 15:37:00,1.22445,1.22445,1.22305,1.2238,348199999.0
2009-01-26 15:38:00,1.2239,1.22405,1.2228,1.22335,216600000.0
2009-01-26 15:39:00,1.22335,1.2238,1.2233,1.22365,330600000.0
2009-01-26 15:40:00,1.22365,1.22365,1.22235,1.22295,341800000.0
2009-01-26 15:41:00,1.22325,1.22365,1.22285,1.22365,277199999.0
2009-01-26 15:42:00,1.22365,1.2237,1.2224,1.2225,277800000.0
2009-01-26 15:43:00,1.2225,1.22335,1.22195,1.22305,160800000.0
2009-01-26 15:44:00,1.2231,1.2231,1.22245,1.22305,175200000.0
2009-01-26 15:45:00,1.22265,1.2228,1.2224,1.22245,143200000.0
2009-01-26 15:46:00,1.22245,1.22315,1.22235,1.22305,245800000.0
2009-01-26 15:47:00,1.22305,1.22315,1.22235,1.22285,73800000.0
2009-01-26 15:48:00,1.22285,1.22285,1.2227,1.2227,108800000.0
2009-01-26 15:49:00,1.2228,1.2228,1.2228,1.2228,4800000.0
2009-01-26 15:50:00,1.22275,1.22275,1.22225,1.22235,36800000.0
2009-01-26 15:51:00,1.22225,1.2224,1.2222,1.22225,49000000.0
2009-01-26 15:52:00,1.22225,1.22275,1.2222,1.22255,118600000.0
2009-01-26 15:53:00,1.22255,1.22275,1.22145,1.22145,186400000.0
2009-01-26 15:54:00,1.22155,1.2217,1.22135,1.2215,117800000.0
2009-01-26 15:55:00,1.22145,1.22155,1.2209,1.22105,171400000.0
2009-01-26 15:56:00,1.22105,1.22145,1.22055,1.22075,315400000.0
2009-01-26 15:57:00,1.22075,1.22075,1.2189,1.2189,177000001.0
2009-01-26 15:58:00,1.2191,1.21935,1.2189,1.21925,142400000.0
2009-01-26 15:59:00,1.2194,1.22,1.2192,1.21945,271400000.0
2009-01-26 16:00:00,1.21945,1.2196,1.21885,1.21945,172400000.0
2009-01-26 16:01:00,1.21945,1.2213,1.21935,1.2213,231000000.0
2009-01-26 16:02:00,1.22125,1.2215,1.21905,1.22005,396400001.0
2009-01-26 16:03:00,1.22005,1.22105,1.2194,1.2205,209200000.0
2009-01-26 16:04:00,1.22055,1.22055,1.219,1.2192,211200000.0
2009-01-26 16:05:00,1.21925,1.21945,1.21895,1.21935,150000000.0
2009-01-26 16:06:00,1.21935,1.21935,1.21745,1.21795,228000000.0
2009-01-26 16:07:00,1.21815,1.2192,1.21805,1.21915,248200000.0
2009-01-26 16:08:00,1.21935,1.21985,1.21905,1.2197,121200000.0
2009-01-26 16:09:00,1.2198,1.2203,1.21955,1.22015,123800000.0
2009-01-26 16:10:00,1.22025,1.22045,1.2193,1.21995,226400000.0
2009-01-26 16:11:00,1.2198,1.22,1.21925,1.21925,224800000.0
2009-01-26 16:12:00,1.21925,1.21975,1.21895,1.2195,157400000.0
2009-01-26 16:13:00,1.21965,1.2202,1.21965,1.21995,188000000.0
2009-01-26 16:14:00,1.22005,1.22035,1.21995,1.2203,27600000.0
2009-01-26 16:15:00,1.22035,1.22065,1.22025,1.22035,122400000.0
2009-01-26 16:16:00,1.22035,1.2207,1.22025,1.2204,68400000.0
2009-01-26 16:17:00,1.22045,1.22065,1.22035,1.22045,83600000.0
2009-01-26 16:18:00,1.22055,1.2207,1.22025,1.2207,97400000.0
2009-01-26 16:19:00,1.22065,1.2207,1.22005,1.22005,43800000.0
2009-01-26 16:20:00,1.22015,1.22015,1.2199,1.21995,43200000.0
2009-01-26 16:21:00,1.21995,1.22,1.2196,1.21965,38000000.0
2009-01-26 16:22:00,1.21965,1.2198,1.21895,1.21965,249400000.0
2009-01-26 16:23:00,1.21975,1.21975,1.21825,1.21865,308400001.0
2009-01-26 16:24:00,1.21865,1.2191,1.2186,1.2191,187800000.0
2009-01-26 16:25:00,1.2191,1.2197,1.2187,1.2191,142000000.0
2009-01-26 16:26:00,1.2191,1.21915,1.2174,1.21755,368000001.0
2009-01-26 16:27:00,1.21755,1.219,1.21745,1.219,156800000.0
2009-01-26 16:28:00,1.21905,1.21925,1.21825,1.21835,118800000.0
2009-01-26 16:29:00,1.21835,1.21835,1.2177,1.21785,146600000.0
2009-01-26 16:30:00,1.21785,1.2197,1.21785,1.21965,146200000.0
2009-01-26 16:31:00,1.2196,1.22045,1.2192,1.22035,168000000.0
2009-01-26 16:32:00,1.22035,1.22055,1.2195,1.2197,304399999.0
2009-01-26 16:33:00,1.22,1.2202,1.2194,1.2198,177600000.0
2009-01-26 16:34:00,1.21985,1.21985,1.2195,1.21975,149800000.0
2009-01-26 16:35:00,1.21975,1.21995,1.21845,1.21865,226800000.0
2009-01-26 16:36:00,1.21865,1.21935,1.21855,1.21875,323000000.0
2009-01-26 16:37:00,1.21875,1.21945,1.21865,1.2193,269000000.0
2009-01-26 16:38:00,1.21935,1.21935,1.21845,1.2188,226600000.0
2009-01-26 16:39:00,1.2189,1.2191,1.21845,1.21855,193000000.0
2009-01-26 16:40:00,1.21845,1.21845,1.21785,1.21785,153400000.0
2009-01-26 16:41:00,1.21785,1.218,1.2171,1.2173,274200000.0
2009-01-26 16:42:00,1.2171,1.21715,1.21605,1.21625,253200000.0
2009-01-26 16:43:00,1.21615,1.21625,1.2154,1.21585,231000000.0
2009-01-26 16:44:00,1.21605,1.2175,1.216,1.2174,165000000.0
2009-01-26 16:45:00,1.21735,1.21745,1.21705,1.21715,133199999.0
2009-01-26 16:46:00,1.21715,1.21715,1.21605,1.21615,119600000.0
2009-01-26 16:47:00,1.2161,1.21685,1.2161,1.21645,163200000.0
2009-01-26 16:48:00,1.21645,1.21715,1.21635,1.217,191400000.0
2009-01-26 16:49:00,1.217,1.2172,1.21695,1.21705,117600000.0
2009-01-26 16:50:00,1.21705,1.21755,1.21695,1.2172,153200000.0
2009-01-26 16:51:00,1.2172,1.2178,1.2172,1.2175,170800000.0
2009-01-26 16:52:00,1.2175,1.2175,1.217,1.2173,183200000.0
2009-01-26 16:53:00,1.2174,1.2175,1.21705,1.21725,202000000.0
2009-01-26 16:54:00,1.2172,1.2172,1.21655,1.21665,243000000.0
2009-01-26 16:55:00,1.2167,1.2176,1.21655,1.2172,244800000.0
2009-01-26 16:56:00,1.2172,1.21885,1.21715,1.2186,256400000.0
2009-01-26 16:57:00,1.21865,1.219,1.21805,1.21895,190600000.0
2009-01-26 16:58:00,1.21905,1.2195,1.21895,1.21935,163400000.0
2009-01-26 16:59:00,1.2194,1.2197,1.21835,1.2185,271600000.0
2009-01-26 17:00:00,1.2185,1.2187,1.217,1.217,305000000.0
2009-01-26 17:01:00,1.21705,1.2171,1.2164,1.2165,404000001.0
2009-01-26 17:02:00,1.2167,1.21745,1.2165,1.21735,258200000.0
2009-01-26 17:03:00,1.21745,1.21895,1.21745,1.21895,276800000.0
2009-01-26 17:04:00,1.21895,1.21915,1.21785,1.21915,256600000.0
2009-01-26 17:05:00,1.21925,1.2196,1.218,1.21825,286000000.0
2009-01-26 17:06:00,1.21825,1.21845,1.2173,1.2173,193399999.0
2009-01-26 17:07:00,1.21725,1.21785,1.2167,1.21675,326200000.0
2009-01-26 17:08:00,1.2167,1.21725,1.21655,1.21705,243400000.0
2009-01-26 17:09:00,1.21705,1.21735,1.2166,1.2168,200200000.0
2009-01-26 17:10:00,1.21675,1.21675,1.21615,1.2164,101200000.0
2009-01-26 17:11:00,1.21615,1.2167,1.21615,1.21655,185600000.0
2009-01-26 17:12:00,1.21665,1.21665,1.21615,1.21635,156800000.0
2009-01-26 17:13:00,1.21645,1.21655,1.2159,1.216,62400000.0
2009-01-26 17:14:00,1.21595,1.21635,1.215,1.2154,195800000.0
2009-01-26 17:15:00,1.21545,1.21645,1.21545,1.21645,151600000.0
2009-01-26 17:16:00,1.21635,1.21655,1.21615,1.21655,333400000.0
2009-01-26 17:17:00,1.2166,1.21685,1.21655,1.2166,120200000.0
2009-01-26 17:18:00,1.2167,1.2169,1.2161,1.2168,213200000.0
2009-01-26 17:19:00,1.21675,1.2175,1.21645,1.2172,221200000.0
2009-01-26 17:20:00,1.2172,1.2172,1.2165,1.21675,146400000.0
2009-01-26 17:21:00,1.2168,1.2171,1.2166,1.21665,189800000.0
2009-01-26 17:22:00,1.21665,1.21665,1.21535,1.21555,221800000.0
2009-01-26 17:23:00,1.21545,1.21595,1.21535,1.21595,203400000.0
2009-01-26 17:24:00,1.21595,1.216,1.21585,1.216,181400000.0
2009-01-26 17:25:00,1.21565,1.21575,1.21525,1.21525,140400000.0
2009-01-26 17:26:00,1.21525,1.21575,1.21525,1.21545,195400000.0
2009-01-26 17:27:00,1.21545,1.2167,1.21545,1.21585,290400000.0
2009-01-26 17:28:00,1.21585,1.21585,1.21385,1.214,236400000.0
2009-01-26 17:29:00,1.214,1.2149,1.214,1.2143,148400000.0
2009-01-26 17:30:00,1.2143,1.2152,1.21405,1.21495,249000000.0
2009-01-26 17:31:00,1.21495,1.21495,1.2143,1.21475,148600000.0
2009-01-26 17:32:00,1.2147,1.21515,1.21455,1.21475,180800000.0
2009-01-26 17:33:00,1.21475,1.2156,1.2147,1.21515,307000000.0
2009-01-26 17:34:00,1.21515,1.21585,1.21515,1.21585,187400000.0
2009-01-26 17:35:00,1.21585,1.21755,1.21585,1.21745,203200000.0
2009-01-26 17:36:00,1.21745,1.21745,1.21725,1.21725,169800000.0
2009-01-26 17:37:00,1.21725,1.21765,1.2172,1.21765,181400000.0
2009-01-26 17:38:00,1.21765,1.21765,1.21745,1.21745,48800000.0
2009-01-26 17:39:00,1.21745,1.21845,1.21745,1.21845,139400000.0
2009-01-26 17:40:00,1.21845,1.21885,1.21825,1.21855,113200000.0
2009-01-26 17:41:00,1.2185,1.2197,1.21845,1.21925,253800000.0
2009-01-26 17:42:00,1.2193,1.21935,1.2183,1.2183,168600000.0
2009-01-26 17:43:00,1.21825,1.21915,1.2182,1.21865,297800000.0
2009-01-26 17:44:00,1.21865,1.21975,1.2184,1.21925,145800000.0
2009-01-26 17:45:00,1.2192,1.2195,1.21895,1.21905,155600000.0
2009-01-26 17:46:00,1.21905,1.2193,1.21855,1.21855,408000000.0
2009-01-26 17:47:00,1.21855,1.21855,1.2181,1.2185,339000000.0
2009-01-26 17:48:00,1.21845,1.21855,1.218,1.21815,357000000.0
2009-01-26 17:49:00,1.21815,1.21815,1.2174,1.21765,442600000.0
2009-01-26 17:50:00,1.21765,1.21805,1.2175,1.21785,293000000.0
2009-01-26 17:51:00,1.2178,1.2179,1.21725,1.21755,229800000.0
2009-01-26 17:52:00,1.21755,1.2178,1.2175,1.21755,107000000.0
2009-01-26 17:53:00,1.21755,1.21775,1.21755,1.2177,174200000.0
2009-01-26 17:54:00,1.21775,1.218,1.2176,1.21775,175400000.0
2009-01-26 17:55:00,1.2178,1.2179,1.21775,1.21785,107400000.0
2009-01-26 17:56:00,1.21785,1.218,1.21755,1.2177,128600000.0
2009-01-26 17:57:00,1.21775,1.21905,1.21775,1.21905,188600000.0
2009-01-26 17:58:00,1.21905,1.2193,1.2185,1.21925,238700000.0
2009-01-26 17:59:00,1.2192,1.2193,1.21805,1.21825,433399996.0
2009-01-26 18:00:00,1.21825,1.21825,1.2173,1.21735,487999999.0
2009-01-26 18:01:00,1.21735,1.2177,1.21725,1.21725,172400000.0
2009-01-26 18:02:00,1.21735,1.21775,1.21735,1.21775,133200000.0
2009-01-26 18:03:00,1.21775,1.218,1.21755,1.2179,203600000.0
2009-01-26 18:04:00,1.21785,1.21805,1.21785,1.218,182400000.0
2009-01-26 18:05:00,1.218,1.218,1.2177,1.21785,195400000.0
2009-01-26 18:06:00,1.21785,1.21805,1.21765,1.2177,181600000.0
2009-01-26 18:07:00,1.2177,1.21855,1.2177,1.21855,294800000.0
2009-01-26 18:08:00,1.2187,1.2193,1.2187,1.2193,168600000.0
2009-01-26 18:09:00,1.2193,1.2194,1.21895,1.21905,193600000.0
2009-01-26 18:10:00,1.21905,1.21985,1.21905,1.21965,165200000.0
2009-01-26 18:11:00,1.21975,1.21985,1.21965,1.21975,130800000.0
2009-01-26 18:12:00,1.2198,1.2199,1.21965,1.21965,67200000.0
2009-01-26 18:13:00,1.21965,1.22115,1.21965,1.221,202400000.0
2009-01-26 18:14:00,1.22095,1.2211,1.22005,1.22025,112600000.0
2009-01-26 18:15:00,1.22015,1.22055,1.2192,1.21925,218400000.0
2009-01-26 18:16:00,1.21925,1.2197,1.219,1.21945,163000000.0
2009-01-26 18:17:00,1.21945,1.21955,1.2191,1.21955,127400000.0
2009-01-26 18:18:00,1.2195,1.2196,1.2192,1.21955,79600000.0
2009-01-26 18:19:00,1.2195,1.221,1.2191,1.2203,125200000.0
2009-01-26 18:20:00,1.22025,1.2209,1.2202,1.2207,180800000.0
2009-01-26 18:21:00,1.2207,1.2209,1.2207,1.22085,63200000.0
2009-01-26 18:22:00,1.22085,1.22095,1.22075,1.2209,32800000.0
2009-01-26 18:23:00,1.2209,1.22145,1.22065,1.2207,171800000.0
2009-01-26 18:24:00,1.2207,1.2209,1.21985,1.2199,147800000.0
2009-01-26 18:25:00,1.2199,1.22005,1.21985,1.21985,53200000.0
2009-01-26 18:26:00,1.21985,1.22035,1.21975,1.22035,118800000.0
2009-01-26 18:27:00,1.2204,1.22085,1.21945,1.22085,129800000.0
2009-01-26 18:28:00,1.22085,1.22215,1.22085,1.2216,117600000.0
2009-01-26 18:29:00,1.2215,1.22155,1.221,1.22135,152400000.0
2009-01-26 18:30:00,1.2214,1.22195,1.2214,1.22145,148400000.0
2009-01-26 18:31:00,1.2215,1.22235,1.2215,1.22175,86800000.0
2009-01-26 18:32:00,1.22165,1.222,1.2214,1.22165,239400000.0
2009-01-26 18:33:00,1.22165,1.2217,1.2212,1.2212,37200000.0
2009-01-26 18:34:00,1.22115,1.2215,1.2207,1.2214,154400000.0
2009-01-26 18:35:00,1.2213,1.2215,1.2213,1.22145,90000000.0
2009-01-26 18:36:00,1.22145,1.22145,1.2204,1.22085,91800000.0
2009-01-26 18:37:00,1.22085,1.22095,1.22045,1.22055,35400000.0
2009-01-26 18:38:00,1.22055,1.2207,1.2205,1.2207,34800000.0
2009-01-26 18:39:00,1.2207,1.22105,1.2205,1.22065,81200000.0
2009-01-26 18:40:00,1.22065,1.22065,1.22045,1.22065,62000000.0
2009-01-26 18:41:00,1.22065,1.2209,1.22065,1.22065,100600000.0
2009-01-26 18:42:00,1.22065,1.22095,1.2206,1.22095,183400000.0
2009-01-26 18:43:00,1.22095,1.22105,1.22075,1.22075,187800000.0
2009-01-26 18:44:00,1.2208,1.22105,1.22065,1.22105,115400000.0
2009-01-26 18:45:00,1.22105,1.22105,1.219,1.2197,343800000.0
2009-01-26 18:46:00,1.21975,1.21995,1.2191,1.2192,155000000.0
2009-01-26 18:47:00,1.21925,1.2197,1.21915,1.21915,265400000.0
2009-01-26 18:48:00,1.2194,1.22075,1.2193,1.22065,145000000.0
2009-01-26 18:49:00,1.22075,1.22195,1.22065,1.22195,152600000.0
2009-01-26 18:50:00,1.22195,1.2223,1.22145,1.22155,120400000.0
2009-01-26 18:51:00,1.22155,1.22205,1.22155,1.22205,200400000.0
2009-01-26 18:52:00,1.22215,1.2223,1.222,1.222,55600000.0
2009-01-26 18:53:00,1.222,1.222,1.22175,1.2218,41000000.0
2009-01-26 18:54:00,1.22175,1.222,1.2212,1.22145,180200000.0
2009-01-26 18:55:00,1.22145,1.22175,1.22145,1.2215,43000000.0
2009-01-26 18:56:00,1.2215,1.2216,1.2212,1.2213,93400000.0
2009-01-26 18:57:00,1.2213,1.2217,1.2212,1.22155,88600000.0
2009-01-26 18:58:00,1.2216,1.2217,1.22125,1.22125,64800000.0
2009-01-26 18:59:00,1.2213,1.2213,1.22005,1.22015,342200000.0
2009-01-26 19:00:00,1.22015,1.22055,1.21975,1.22005,158400001.0
2009-01-26 19:01:00,1.22005,1.22045,1.2195,1.22045,129400000.0
2009-01-26 19:02:00,1.2204,1.2204,1.2201,1.2202,51600000.0
2009-01-26 19:03:00,1.22015,1.22035,1.2198,1.21995,132800000.0
2009-01-26 19:04:00,1.21995,1.21995,1.21985,1.21985,28800000.0
2009-01-26 19:05:00,1.21975,1.21995,1.21955,1.21995,89600000.0
2009-01-26 19:06:00,1.21995,1.2201,1.2197,1.22005,55400000.0
2009-01-26 19:07:00,1.22005,1.2201,1.2195,1.2195,127600000.0
2009-01-26 19:08:00,1.21955,1.21995,1.21945,1.21955,41400000.0
2009-01-26 19:09:00,1.21955,1.21965,1.21955,1.2196,11600000.0
2009-01-26 19:10:00,1.21955,1.21965,1.21955,1.21965,24800000.0
2009-01-26 19:11:00,1.21975,1.2204,1.21975,1.22035,133800000.0
2009-01-26 19:12:00,1.22035,1.22045,1.22035,1.22035,107200000.0
2009-01-26 19:13:00,1.22045,1.22045,1.2197,1.21975,158600000.0
2009-01-26 19:14:00,1.21975,1.22045,1.21965,1.22015,130000000.0
2009-01-26 19:15:00,1.22015,1.22015,1.21995,1.22005,210600000.0
2009-01-26 19:16:00,1.22005,1.22045,1.21995,1.22045,58200000.0
2009-01-26 19:17:00,1.2204,1.2204,1.21985,1.22035,84400000.0
2009-01-26 19:18:00,1.22035,1.22045,1.22025,1.22045,62000000.0
2009-01-26 19:19:00,1.2202,1.22035,1.21995,1.21995,100200000.0
2009-01-26 19:20:00,1.21995,1.21995,1.2194,1.21955,66000000.0
2009-01-26 19:21:00,1.21965,1.21965,1.21955,1.21965,79200000.0
2009-01-26 19:22:00,1.21965,1.22015,1.21955,1.22005,143400000.0
2009-01-26 19:23:00,1.22015,1.2211,1.22005,1.22105,102400000.0
2009-01-26 19:24:00,1.2211,1.22215,1.2211,1.22195,123600000.0
2009-01-26 19:25:00,1.22195,1.22215,1.22145,1.2216,152400000.0
2009-01-26 19:26:00,1.22175,1.22215,1.22165,1.2217,109200000.0
2009-01-26 19:27:00,1.22175,1.2219,1.2216,1.22185,91200000.0
2009-01-26 19:28:00,1.22195,1.22195,1.22155,1.22155,19600000.0
2009-01-26 19:29:00,1.22165,1.22165,1.22125,1.22135,134600000.0
2009-01-26 19:30:00,1.22135,1.22155,1.2213,1.22145,96800000.0
2009-01-26 19:31:00,1.2215,1.22155,1.22145,1.22145,73400000.0
2009-01-26 19:32:00,1.22145,1.2216,1.22125,1.22125,154000000.0
2009-01-26 19:33:00,1.22135,1.22145,1.2213,1.22135,66400000.0
2009-01-26 19:34:00,1.22135,1.22255,1.2213,1.22225,166800000.0
2009-01-26 19:35:00,1.22225,1.2228,1.22175,1.22195,208200000.0
2009-01-26 19:36:00,1.2221,1.22255,1.2217,1.22175,187000000.0
2009-01-26 19:37:00,1.22175,1.22175,1.22085,1.22155,177000000.0
2009-01-26 19:38:00,1.22155,1.2221,1.22135,1.2221,100800000.0
2009-01-26 19:39:00,1.22215,1.22215,1.2214,1.22195,70800000.0
2009-01-26 19:40:00,1.22195,1.22195,1.22195,1.22195,29600000.0
2009-01-26 19:41:00,1.22205,1.22205,1.22155,1.2219,96200000.0
2009-01-26 19:42:00,1.2219,1.2219,1.22125,1.2218,100600000.0
2009-01-26 19:43:00,1.22185,1.22195,1.22135,1.22195,95200000.0
2009-01-26 19:44:00,1.22195,1.2222,1.2215,1.22185,190200000.0
2009-01-26 19:45:00,1.22195,1.22195,1.22095,1.22095,201200000.0
2009-01-26 19:46:00,1.22095,1.22185,1.22095,1.22175,139200000.0
2009-01-26 19:47:00,1.22185,1.22205,1.22175,1.22205,90600000.0
2009-01-26 19:48:00,1.22205,1.22215,1.22175,1.22215,74400000.0
2009-01-26 19:49:00,1.22215,1.22345,1.22215,1.22305,298800000.0
2009-01-26 19:50:00,1.22305,1.22395,1.22305,1.22395,91800000.0
2009-01-26 19:51:00,1.2241,1.2246,1.22385,1.22425,169000000.0
2009-01-26 19:52:00,1.22415,1.2244,1.22315,1.22355,173800000.0
2009-01-26 19:53:00,1.22355,1.22355,1.2232,1.22325,107400000.0
2009-01-26 19:54:00,1.22325,1.22325,1.2226,1.22275,59000000.0
2009-01-26 19:55:00,1.22275,1.2233,1.22265,1.22315,148800000.0
2009-01-26 19:56:00,1.22315,1.22355,1.2229,1.2235,145000000.0
2009-01-26 19:57:00,1.22345,1.22395,1.22325,1.22395,102600000.0
2009-01-26 19:58:00,1.2234,1.22455,1.2231,1.22455,153800000.0
2009-01-26 19:59:00,1.22445,1.22545,1.2242,1.2254,155600000.0
2009-01-26 20:00:00,1.2254,1.2254,1.2242,1.2243,254000000.0
2009-01-26 20:01:00,1.22435,1.22435,1.22395,1.22405,151800000.0
2009-01-26 20:02:00,1.22405,1.2254,1.22405,1.22465,343999999.0
2009-01-26 20:03:00,1.22455,1.22495,1.2243,1.22435,300200000.0
2009-01-26 20:04:00,1.22445,1.22525,1.22445,1.22505,203000000.0
2009-01-26 20:05:00,1.225,1.225,1.2244,1.22485,113200000.0
2009-01-26 20:06:00,1.22495,1.22525,1.22465,1.225,101800000.0
2009-01-26 20:07:00,1.225,1.225,1.22425,1.2245,60600000.0
2009-01-26 20:08:00,1.22445,1.22445,1.22345,1.22375,71800000.0
2009-01-26 20:09:00,1.2238,1.22425,1.2238,1.22415,28800000.0
2009-01-26 20:10:00,1.22405,1.22405,1.2236,1.2239,88000000.0
2009-01-26 20:11:00,1.224,1.22465,1.224,1.22465,146400000.0
2009-01-26 20:12:00,1.22465,1.22505,1.2246,1.22485,149600000.0
2009-01-26 20:13:00,1.22485,1.22485,1.2237,1.22395,213600000.0
2009-01-26 20:14:00,1.22395,1.22445,1.22375,1.22445,172200000.0
2009-01-26 20:15:00,1.22435,1.2251,1.2242,1.22445,178200000.0
2009-01-26 20:16:00,1.22445,1.22445,1.2239,1.22405,141600000.0
2009-01-26 20:17:00,1.22405,1.22425,1.22405,1.22405,128800000.0
2009-01-26 20:18:00,1.22415,1.22415,1.22355,1.22365,65800000.0
2009-01-26 20:19:00,1.22365,1.22385,1.22365,1.22385,158200000.0
2009-01-26 20:20:00,1.22385,1.22385,1.2236,1.2238,111000000.0
2009-01-26 20:21:00,1.2238,1.2238,1.22345,1.22355,102800000.0
2009-01-26 20:22:00,1.22355,1.22365,1.22355,1.22365,26000000.0
2009-01-26 20:23:00,1.22375,1.22435,1.22375,1.22415,101200000.0
2009-01-26 20:24:00,1.22415,1.22415,1.22345,1.22355,132200000.0
2009-01-26 20:25:00,1.22355,1.2238,1.22345,1.22365,192400000.0
2009-01-26 20:26:00,1.2236,1.22365,1.22295,1.22315,244000000.0
2009-01-26 20:27:00,1.22315,1.22315,1.22305,1.22305,17200000.0
2009-01-26 20:28:00,1.22315,1.2232,1.223,1.22315,39000000.0
2009-01-26 20:29:00,1.2232,1.22375,1.2232,1.2235,146400000.0
2009-01-26 20:30:00,1.2235,1.22415,1.2235,1.22365,98200000.0
2009-01-26 20:31:00,1.22365,1.22435,1.22365,1.22415,80600000.0
2009-01-26 20:32:00,1.22415,1.22445,1.2241,1.22445,149000000.0
2009-01-26 20:33:00,1.22445,1.22465,1.2241,1.22465,254000000.0
2009-01-26 20:34:00,1.2247,1.225,1.22415,1.22495,127000000.0
2009-01-26 20:35:00,1.22495,1.22495,1.22455,1.22475,38200000.0
2009-01-26 20:36:00,1.22475,1.22515,1.2247,1.22475,89200000.0
2009-01-26 20:37:00,1.22475,1.22495,1.22465,1.22475,122000000.0
2009-01-26 20:38:00,1.22475,1.22505,1.22465,1.2247,104200000.0
2009-01-26 20:39:00,1.22465,1.22465,1.22455,1.22455,16200000.0
2009-01-26 20:40:00,1.22455,1.22465,1.22455,1.22465,12800000.0
2009-01-26 20:41:00,1.2247,1.2247,1.2245,1.22455,12800000.0
2009-01-26 20:42:00,1.22455,1.22455,1.2245,1.2245,32400000.0
2009-01-26 20:43:00,1.2245,1.2245,1.22325,1.22415,108600000.0
2009-01-26 20:44:00,1.22415,1.2242,1.22405,1.22415,55600000.0
2009-01-26 20:45:00,1.22415,1.2242,1.22395,1.22415,94200000.0
2009-01-26 20:46:00,1.22415,1.2242,1.224,1.22415,43800000.0
2009-01-26 20:47:00,1.22415,1.22415,1.22415,1.22415,10400000.0
2009-01-26 20:48:00,1.22415,1.22415,1.22405,1.22415,68000000.0
2009-01-26 20:49:00,1.22415,1.22435,1.22415,1.22435,18600000.0
2009-01-26 20:50:00,1.2243,1.22485,1.2239,1.2246,103400000.0
2009-01-26 20:51:00,1.2246,1.22495,1.2245,1.22475,53600000.0
2009-01-26 20:52:00,1.22475,1.22495,1.2247,1.2249,48600000.0
2009-01-26 20:53:00,1.22495,1.2251,1.22485,1.22485,38400000.0
2009-01-26 20:54:00,1.22495,1.22495,1.22485,1.22485,5400000.0
2009-01-26 20:55:00,1.22495,1.22495,1.22485,1.22495,67200000.0
2009-01-26 20:56:00,1.22495,1.2251,1.22495,1.2251,20800000.0
2009-01-26 20:57:00,1.2251,1.2251,1.2251,1.2251,14400000.0
2009-01-26 20:58:00,1.22535,1.22565,1.22495,1.22565,161600000.0
2009-01-26 20:59:00,1.22565,1.2265,1.22565,1.22625,145800000.0
2009-01-26 21:00:00,1.22625,1.22675,1.2256,1.2257,316400000.0
2009-01-26 21:01:00,1.22565,1.22635,1.2254,1.2258,183600000.0
2009-01-26 21:02:00,1.22585,1.22645,1.22575,1.22595,176000000.0
2009-01-26 21:03:00,1.2261,1.22615,1.2258,1.226,76000000.0
2009-01-26 21:04:00,1.226,1.2267,1.226,1.22625,115000000.0
2009-01-26 21:05:00,1.22625,1.22645,1.22585,1.22615,182200000.0
2009-01-26 21:06:00,1.22615,1.2267,1.22615,1.22625,247400000.0
2009-01-26 21:07:00,1.22625,1.2268,1.22615,1.2266,258400000.0
2009-01-26 21:08:00,1.2266,1.2268,1.22645,1.22655,176000000.0
2009-01-26 21:09:00,1.2265,1.22665,1.2256,1.22665,145200000.0
2009-01-26 21:10:00,1.2267,1.2267,1.22585,1.22615,48400000.0
2009-01-26 21:11:00,1.22625,1.22645,1.22605,1.22635,88800000.0
2009-01-26 21:12:00,1.22645,1.22675,1.2264,1.22645,39000000.0
2009-01-26 21:13:00,1.22645,1.2265,1.2264,1.2265,37200000.0
2009-01-26 21:14:00,1.2265,1.22665,1.22645,1.22665,45800000.0
2009-01-26 21:15:00,1.2267,1.22685,1.2267,1.2268,28000000.0
2009-01-26 21:16:00,1.2267,1.2267,1.2265,1.22655,34800000.0
2009-01-26 21:17:00,1.22665,1.2269,1.2264,1.22645,63000000.0
2009-01-26 21:18:00,1.22645,1.227,1.22635,1.2265,178400000.0
2009-01-26 21:19:00,1.2265,1.2268,1.22645,1.2266,20800000.0
2009-01-26 21:20:00,1.22655,1.2266,1.2253,1.2257,98200000.0
2009-01-26 21:21:00,1.22575,1.22585,1.22575,1.22575,14800000.0
2009-01-26 21:22:00,1.2255,1.2257,1.2255,1.22565,13200000.0
2009-01-26 21:23:00,1.22565,1.2264,1.22565,1.22605,98600000.0
2009-01-26 21:24:00,1.22605,1.22645,1.22605,1.2264,89400000.0
2009-01-26 21:25:00,1.22635,1.22635,1.226,1.226,100000000.0
2009-01-26 21:26:00,1.22605,1.22625,1.22605,1.22625,83600000.0
2009-01-26 21:27:00,1.22615,1.22625,1.22535,1.2256,187800000.0
2009-01-26 21:28:00,1.22565,1.22565,1.2253,1.22555,75000000.0
2009-01-26 21:29:00,1.22545,1.22615,1.22545,1.22615,181000000.0
2009-01-26 21:30:00,1.22615,1.2267,1.22605,1.2266,171200000.0
2009-01-26 21:31:00,1.2264,1.22655,1.22565,1.22615,365200000.0
2009-01-26 21:32:00,1.22615,1.22615,1.22575,1.22605,203800000.0
2009-01-26 21:33:00,1.22605,1.22645,1.22575,1.22645,299400000.0
2009-01-26 21:34:00,1.2267,1.22715,1.2263,1.22635,291400000.0
2009-01-26 21:35:00,1.22635,1.22665,1.2262,1.22645,270600000.0
2009-01-26 21:36:00,1.22645,1.22705,1.22645,1.22645,68800000.0
2009-01-26 21:37:00,1.22645,1.22645,1.22615,1.22625,172200000.0
2009-01-26 21:38:00,1.22635,1.2266,1.22635,1.2266,100800000.0
2009-01-26 21:39:00,1.22655,1.2266,1.2262,1.22645,165600000.0
2009-01-26 21:40:00,1.2266,1.22665,1.22635,1.22635,87600000.0
2009-01-26 21:41:00,1.22625,1.22655,1.2259,1.22635,128400000.0
2009-01-26 21:42:00,1.22645,1.22695,1.22645,1.22695,129200000.0
2009-01-26 21:43:00,1.22695,1.22705,1.22635,1.22665,58800000.0
2009-01-26 21:44:00,1.22665,1.22675,1.22665,1.22665,59600000.0
2009-01-26 21:45:00,1.22665,1.22675,1.2261,1.22645,252200000.0
2009-01-26 21:46:00,1.22645,1.22645,1.22645,1.22645,34600000.0
2009-01-26 21:47:00,1.2264,1.2264,1.2257,1.22575,70600000.0
2009-01-26 21:48:00,1.22575,1.22605,1.22575,1.2258,141400000.0
2009-01-26 21:49:00,1.22585,1.22585,1.22525,1.22525,258400000.0
2009-01-26 21:50:00,1.22535,1.2257,1.22505,1.22525,206200000.0
2009-01-26 21:51:00,1.2253,1.22585,1.22525,1.22545,177400000.0
2009-01-26 21:52:00,1.22545,1.22555,1.2252,1.2254,76600000.0
2009-01-26 21:53:00,1.2252,1.22545,1.2252,1.22545,44400000.0
2009-01-26 21:54:00,1.2252,1.22545,1.2252,1.22525,43000000.0
2009-01-26 21:55:00,1.22525,1.22555,1.2252,1.22555,118200000.0
2009-01-26 21:56:00,1.22555,1.22555,1.22555,1.22555,58000000.0
2009-01-26 21:57:00,1.22555,1.2258,1.22545,1.22545,43400000.0
2009-01-26 21:58:00,1.22555,1.2257,1.2253,1.22535,262400000.0
2009-01-26 21:59:00,1.2255,1.2255,1.22505,1.22525,127000000.0
2009-01-26 22:00:00,1.2253,1.22535,1.22445,1.22465,208200000.0
2009-01-26 22:01:00,1.22465,1.22545,1.22455,1.22545,179600000.0
2009-01-26 22:02:00,1.22545,1.22545,1.22435,1.2245,243400000.0
2009-01-26 22:03:00,1.2247,1.2254,1.22465,1.22515,153200000.0
2009-01-26 22:04:00,1.22495,1.22515,1.2246,1.2248,164800000.0
2009-01-26 22:05:00,1.22495,1.22495,1.2246,1.2246,44200000.0
2009-01-26 22:06:00,1.22465,1.22465,1.22345,1.2239,137600000.0
2009-01-26 22:07:00,1.22395,1.224,1.22345,1.22375,167200000.0
2009-01-26 22:08:00,1.22375,1.22385,1.22375,1.22385,77000000.0
2009-01-26 22:09:00,1.22375,1.22395,1.2226,1.2226,154600000.0
2009-01-26 22:10:00,1.22265,1.22305,1.22235,1.2225,213200000.0
2009-01-26 22:11:00,1.22255,1.22255,1.22195,1.22215,214600000.0
2009-01-26 22:12:00,1.22225,1.22315,1.22225,1.22225,309920000.0
2009-01-26 22:13:00,1.22225,1.22225,1.22225,1.22225,22000000.0
2009-01-26 22:14:00,1.2224,1.22265,1.2224,1.22265,58400000.0
2009-01-26 22:15:00,1.2227,1.22305,1.2227,1.22295,12200000.0
2009-01-26 22:16:00,1.22305,1.2233,1.22295,1.2233,54600000.0
2009-01-26 22:17:00,1.22335,1.22375,1.22315,1.22315,49400000.0
2009-01-26 22:18:00,1.22335,1.22375,1.2231,1.2234,32600000.0
2009-01-26 22:19:00,1.22335,1.22355,1.22335,1.22345,14000000.0
2009-01-26 22:20:00,1.2232,1.22385,1.2232,1.22345,95200000.0
2009-01-26 22:21:00,1.22355,1.22355,1.2234,1.22345,49800000.0
2009-01-26 22:22:00,1.2234,1.22365,1.223,1.22315,57800000.0
2009-01-26 22:23:00,1.22315,1.22315,1.22275,1.22285,49800000.0
2009-01-26 22:24:00,1.22285,1.22285,1.2219,1.22225,288400000.0
2009-01-26 22:25:00,1.22225,1.2224,1.22095,1.22145,311200000.0
2009-01-26 22:26:00,1.22145,1.22225,1.22145,1.22175,138400000.0
2009-01-26 22:27:00,1.22185,1.22185,1.22095,1.2211,126600000.0
2009-01-26 22:28:00,1.2211,1.22135,1.2209,1.221,80200000.0
2009-01-26 22:29:00,1.221,1.22105,1.22095,1.221,68800000.0
2009-01-26 22:30:00,1.221,1.22125,1.221,1.22115,92600000.0
2009-01-26 22:31:00,1.22125,1.22205,1.22115,1.22175,92800000.0
2009-01-26 22:32:00,1.22135,1.2217,1.22125,1.2214,59600000.0
2009-01-26 22:33:00,1.22145,1.2221,1.22095,1.2221,86400000.0
2009-01-26 22:34:00,1.22215,1.22255,1.22155,1.22255,143200000.0
2009-01-26 22:35:00,1.22255,1.2227,1.2222,1.22225,35800000.0
2009-01-26 22:36:00,1.22225,1.2225,1.22215,1.22245,18000000.0
2009-01-26 22:37:00,1.22255,1.22255,1.22245,1.22245,8000000.0
2009-01-26 22:38:00,1.22245,1.2227,1.22245,1.2227,12000000.0
2009-01-26 22:39:00,1.22285,1.22285,1.2223,1.22275,26000000.0
2009-01-26 22:40:00,1.22285,1.22315,1.2224,1.22255,65200000.0
2009-01-26 22:41:00,1.2226,1.22305,1.2226,1.22305,37600000.0
2009-01-26 22:42:00,1.22275,1.22345,1.22275,1.22295,52400000.0
2009-01-26 22:43:00,1.22295,1.2238,1.22295,1.22375,131000000.0
2009-01-26 22:44:00,1.22365,1.22365,1.2235,1.22365,58400000.0
2009-01-26 22:45:00,1.22365,1.22365,1.22365,1.22365,55200000.0
2009-01-26 22:46:00,1.22365,1.22395,1.22365,1.22395,62400000.0
2009-01-26 22:47:00,1.22395,1.22395,1.22365,1.22385,63400000.0
2009-01-26 22:48:00,1.2238,1.2238,1.2236,1.22365,35200000.0
2009-01-26 22:49:00,1.22365,1.22365,1.22325,1.22335,62600000.0
2009-01-26 22:50:00,1.2233,1.22355,1.2232,1.22345,56000000.0
2009-01-26 22:51:00,1.2234,1.2237,1.2234,1.2237,20800000.0
2009-01-26 22:52:00,1.22355,1.2243,1.22355,1.2242,86000000.0
2009-01-26 22:53:00,1.22435,1.22455,1.2243,1.22435,54000000.0
2009-01-26 22:54:00,1.2245,1.2245,1.22405,1.22415,180800000.0
2009-01-26 22:55:00,1.22415,1.2245,1.2238,1.22405,159199999.0
2009-01-26 22:56:00,1.22415,1.22435,1.22385,1.22435,94000000.0
2009-01-26 22:57:00,1.22435,1.22435,1.224,1.22405,76800000.0
2009-01-26 22:58:00,1.22405,1.22405,1.22395,1.22395,56600000.0
2009-01-26 22:59:00,1.22405,1.22405,1.22395,1.22405,12800000.0
2009-01-26 23:00:00,1.22395,1.22405,1.2236,1.22375,63200000.0
2009-01-26 23:01:00,1.22375,1.22415,1.22365,1.22405,96000000.0
2009-01-26 23:02:00,1.22365,1.2237,1.2231,1.2236,74400000.0
2009-01-26 23:03:00,1.22375,1.22375,1.22365,1.22365,22400000.0
2009-01-26 23:04:00,1.22365,1.2239,1.22315,1.2239,60400000.0
2009-01-26 23:05:00,1.22395,1.22395,1.22355,1.22365,77400000.0
2009-01-26 23:06:00,1.22375,1.22395,1.22275,1.2235,151800000.0
2009-01-26 23:07:00,1.2235,1.2235,1.22285,1.22305,153200000.0
2009-01-26 23:08:00,1.22325,1.22345,1.22325,1.22345,16400000.0
2009-01-26 23:09:00,1.2235,1.2235,1.2231,1.2235,88800000.0
2009-01-26 23:10:00,1.22355,1.2236,1.22335,1.22355,105800000.0
2009-01-26 23:11:00,1.22355,1.22375,1.22345,1.22345,19200000.0
2009-01-26 23:12:00,1.22375,1.22375,1.2229,1.223,65600000.0
2009-01-26 23:13:00,1.22295,1.22295,1.2221,1.22265,84000000.0
2009-01-26 23:14:00,1.22265,1.2227,1.22205,1.22215,45600000.0
2009-01-26 23:15:00,1.22215,1.22255,1.22215,1.22245,48600000.0
2009-01-26 23:16:00,1.22255,1.2227,1.22245,1.22245,11000000.0
2009-01-26 23:17:00,1.22255,1.22255,1.22245,1.22255,13800000.0
2009-01-26 23:18:00,1.22255,1.2233,1.22255,1.2233,64600000.0
2009-01-26 23:19:00,1.2234,1.22345,1.2229,1.22305,60000000.0
2009-01-26 23:20:00,1.2234,1.2241,1.223,1.2241,54800000.0
2009-01-26 23:21:00,1.22375,1.22375,1.22315,1.2237,27600000.0
2009-01-26 23:22:00,1.2237,1.22385,1.2236,1.22385,16000000.0
2009-01-26 23:23:00,1.2239,1.2239,1.22345,1.22345,34400000.0
2009-01-26 23:24:00,1.22345,1.22385,1.22325,1.2235,23600000.0
2009-01-26 23:25:00,1.22335,1.22355,1.22301,1.22324,35600000.0
2009-01-26 23:26:00,1.22345,1.22385,1.22235,1.22385,96400000.0
2009-01-26 23:27:00,1.22375,1.22375,1.22265,1.22265,17400000.0
2009-01-26 23:28:00,1.22285,1.22315,1.22235,1.2225,30800000.0
2009-01-26 23:29:00,1.223,1.223,1.22235,1.22235,6000000.0
2009-01-26 23:30:00,1.2229,1.22295,1.22265,1.22265,8600000.0
2009-01-26 23:31:00,1.22275,1.22335,1.22245,1.22335,19400000.0
2009-01-26 23:32:00,1.22325,1.22325,1.2227,1.223,17400000.0
2009-01-26 23:33:00,1.22305,1.22315,1.22295,1.22315,18000000.0
2009-01-26 23:34:00,1.22315,1.22335,1.22305,1.22305,20200000.0
2009-01-26 23:35:00,1.22315,1.2234,1.2229,1.223,64200000.0
2009-01-26 23:36:00,1.22266,1.22286,1.22266,1.22284,4000000.0
2009-01-26 23:37:00,1.22315,1.22345,1.22315,1.22345,22200000.0
2009-01-26 23:38:00,1.2234,1.22355,1.2231,1.2235,40800000.0
2009-01-26 23:39:00,1.2235,1.2235,1.2231,1.2232,15600000.0
2009-01-26 23:40:00,1.2232,1.22335,1.22305,1.22315,16000000.0
2009-01-26 23:41:00,1.22315,1.2232,1.22315,1.2232,31400000.0
2009-01-26 23:42:00,1.22315,1.2232,1.22315,1.22315,17400000.0
2009-01-26 23:43:00,1.2232,1.22345,1.2232,1.2234,23200000.0
2009-01-26 23:44:00,1.2234,1.22345,1.2234,1.22345,14400000.0
2009-01-26 23:45:00,1.22282,1.22314,1.22282,1.22305,40200000.0
2009-01-26 23:46:00,1.22345,1.2235,1.2234,1.2234,15000000.0
2009-01-26 23:47:00,1.2234,1.2234,1.2234,1.2234,27200000.0
2009-01-26 23:48:00,1.2234,1.2234,1.2234,1.2234,32000000.0
2009-01-26 23:49:00,1.2234,1.2234,1.2234,1.2234,37600000.0
2009-01-26 23:50:00,1.22335,1.22335,1.22315,1.2232,20800000.0
2009-01-26 23:51:00,1.2232,1.2232,1.22295,1.223,39600000.0
2009-01-26 23:52:00,1.223,1.223,1.2229,1.2229,10800000.0
2009-01-26 23:53:00,1.22305,1.22325,1.2228,1.2229,57000000.0
2009-01-26 23:54:00,1.2229,1.22315,1.2228,1.2229,64400000.0
2009-01-26 23:55:00,1.2229,1.223,1.2229,1.223,56600000.0
2009-01-26 23:56:00,1.223,1.22305,1.22295,1.22295,76800001.0
2009-01-26 23:57:00,1.22315,1.2234,1.22315,1.2232,82000000.0
2009-01-26 23:58:00,1.22325,1.2233,1.22285,1.22285,62800000.0
2009-01-26 23:59:00,1.22285,1.2229,1.2223,1.22235,87800000.0
2009-01-27 00:00:00,1.22205,1.22243,1.22187,1.22218,47000001.0
2009-01-27 00:01:00,1.22201,1.22238,1.22191,1.22194,28800000.0
2009-01-27 00:02:00,1.22235,1.22235,1.22235,1.22235,4400000.0
2009-01-27 00:03:00,1.22213,1.22265,1.22183,1.22265,46800000.0
2009-01-27 00:04:00,1.22235,1.22245,1.22235,1.22245,23200000.0
2009-01-27 00:05:00,1.2226,1.22275,1.2226,1.22275,23600000.0
2009-01-27 00:06:00,1.22272,1.22272,1.22207,1.2226,81400000.0
2009-01-27 00:07:00,1.2228,1.2228,1.2228,1.2228,4800000.0
2009-01-27 00:08:00,1.2221,1.22257,1.2221,1.2225,32200000.0
2009-01-27 00:09:00,1.22257,1.22257,1.22205,1.22228,23400000.0
2009-01-27 00:10:00,1.22255,1.22255,1.22214,1.22222,111200000.0
2009-01-27 00:11:00,1.22245,1.22257,1.22233,1.22239,96000000.0
2009-01-27 00:12:00,1.2228,1.2236,1.2228,1.2229,18000000.0
2009-01-27 00:13:00,1.2228,1.22285,1.2228,1.22285,6200000.0
2009-01-27 00:14:00,1.22295,1.22295,1.2229,1.2229,4800000.0
2009-01-27 00:15:00,1.2228,1.2228,1.2228,1.2228,2400000.0
2009-01-27 00:16:00,1.22287,1.22287,1.2223,1.2223,17400000.0
2009-01-27 00:17:00,1.2228,1.2228,1.22238,1.22265,13200000.0
2009-01-27 00:18:00,1.2229,1.2229,1.2229,1.2229,2400000.0
2009-01-27 00:19:00,1.22247,1.22253,1.22223,1.22223,4000000.0
2009-01-27 00:20:00,1.2228,1.2228,1.2228,1.2228,2400000.0
2009-01-27 00:21:00,1.2228,1.2228,1.2228,1.2228,2400000.0
2009-01-27 00:22:00,1.22235,1.22248,1.22225,1.22236,25800000.0
2009-01-27 00:23:00,1.2227,1.2227,1.22235,1.22265,9400000.0
2009-01-27 00:24:00,1.2224,1.22255,1.2224,1.22255,12000000.0
2009-01-27 00:25:00,1.22245,1.2229,1.22245,1.2229,5800000.0
2009-01-27 00:26:00,1.2229,1.2229,1.22235,1.22255,35000000.0
2009-01-27 00:27:00,1.22225,1.22233,1.22218,1.22222,24000000.0
2009-01-27 00:28:00,1.22205,1.22216,1.22205,1.22212,7200000.0
2009-01-27 00:29:00,1.22208,1.22254,1.22201,1.22237,62800000.0
2009-01-27 00:30:00,1.22255,1.22255,1.22255,1.22255,10000000.0
2009-01-27 00:31:00,1.22255,1.22255,1.22255,1.22255,4800000.0
2009-01-27 00:32:00,1.22226,1.22261,1.22225,1.22225,36000000.0
2009-01-27 00:33:00,1.2227,1.2229,1.22245,1.22255,40600000.0
2009-01-27 00:34:00,1.22226,1.22236,1.22214,1.22236,24000000.0
2009-01-27 00:35:00,1.22265,1.22265,1.22265,1.22265,12000000.0
2009-01-27 00:36:00,1.22245,1.22245,1.2224,1.2224,6400000.0
2009-01-27 00:37:00,1.22226,1.22256,1.22226,1.22247,20800000.0
2009-01-27 00:38:00,1.22248,1.2225,1.22237,1.2225,16000000.0
2009-01-27 00:39:00,1.22265,1.22265,1.22265,1.22265,2400000.0
2009-01-27 00:40:00,1.22275,1.22275,1.2226,1.22265,10400000.0
2009-01-27 00:41:00,1.22265,1.22265,1.2221,1.22215,23800000.0
2009-01-27 00:42:00,1.22215,1.2228,1.22205,1.22215,72400000.0
2009-01-27 00:43:00,1.22185,1.22192,1.22176,1.2218,21600000.0
2009-01-27 00:44:00,1.2225,1.2225,1.2225,1.2225,1000000.0
2009-01-27 00:45:00,1.22265,1.22265,1.22265,1.22265,5000000.0
2009-01-27 00:46:00,1.22265,1.22265,1.22265,1.22265,1000000.0
2009-01-27 00:47:00,1.222,1.222,1.222,1.222,2400000.0
2009-01-27 00:48:00,1.2219,1.2219,1.2219,1.2219,5600000.0
2009-01-27 00:49:00,1.2219,1.2219,1.2219,1.2219,7400000.0
2009-01-27 00:50:00,1.22208,1.22208,1.22202,1.22202,13000000.0
2009-01-27 00:51:00,1.22202,1.22203,1.22193,1.22193,32200000.0
2009-01-27 00:52:00,1.22215,1.22215,1.22215,1.22215,2400000.0
2009-01-27 00:53:00,1.22215,1.22215,1.22205,1.22205,49800000.0
2009-01-27 00:54:00,1.22205,1.22205,1.22205,1.22205,4600000.0
2009-01-27 00:55:00,1.22168,1.22189,1.22168,1.22173,29600000.0
2009-01-27 00:56:00,1.22189,1.22193,1.22183,1.22183,26000000.0
2009-01-27 00:57:00,1.22205,1.22205,1.22015,1.22015,13400000.0
2009-01-27 00:58:00,1.22045,1.22135,1.22045,1.221,56600000.0
2009-01-27 00:59:00,1.2211,1.22135,1.2209,1.22125,52800000.0
2009-01-27 01:00:00,1.2214,1.2214,1.221,1.2211,22800000.0
2009-01-27 01:01:00,1.2211,1.2213,1.22105,1.22105,27200000.0
2009-01-27 01:02:00,1.2211,1.2213,1.2211,1.2213,8000000.0
2009-01-27 01:03:00,1.22135,1.22135,1.221,1.2213,10000000.0
2009-01-27 01:04:00,1.2214,1.2215,1.2214,1.2214,39200000.0
2009-01-27 01:05:00,1.2214,1.22155,1.2214,1.22155,12000000.0
2009-01-27 01:06:00,1.2215,1.2217,1.2215,1.2217,29200000.0
2009-01-27 01:07:00,1.22127,1.22146,1.22103,1.22129,78800000.0
2009-01-27 01:08:00,1.2216,1.2217,1.2216,1.2217,10000000.0
2009-01-27 01:09:00,1.2216,1.2216,1.2216,1.2216,29200000.0
2009-01-27 01:10:00,1.22165,1.22175,1.2214,1.2215,75600000.0
2009-01-27 01:11:00,1.2214,1.2216,1.2214,1.2216,18400000.0
2009-01-27 01:12:00,1.2216,1.2216,1.2216,1.2216,4800000.0
2009-01-27 01:13:00,1.2215,1.2216,1.2215,1.2216,26000000.0
2009-01-27 01:14:00,1.2216,1.2217,1.2215,1.2216,81600000.0
2009-01-27 01:15:00,1.2216,1.2216,1.2215,1.2215,7200000.0
2009-01-27 01:16:00,1.2215,1.2216,1.2215,1.2216,5600000.0
2009-01-27 01:17:00,1.2216,1.2217,1.2216,1.2217,27200000.0
2009-01-27 01:18:00,1.2217,1.22185,1.2217,1.22175,24800000.0
2009-01-27 01:19:00,1.22175,1.22185,1.22175,1.22185,48800000.0
2009-01-27 01:20:00,1.22195,1.22195,1.2212,1.2214,24400000.0
2009-01-27 01:21:00,1.2215,1.2215,1.2215,1.2215,10400000.0
2009-01-27 01:22:00,1.2215,1.22225,1.2215,1.22195,81600000.0
2009-01-27 01:23:00,1.22205,1.22245,1.22195,1.22245,47000000.0
2009-01-27 01:24:00,1.22205,1.22255,1.222,1.22215,30600000.0
2009-01-27 01:25:00,1.22235,1.22245,1.2217,1.22215,72200000.0
2009-01-27 01:26:00,1.22225,1.22245,1.2218,1.22215,19600000.0
2009-01-27 01:27:00,1.22225,1.22235,1.22215,1.22225,28000000.0
2009-01-27 01:28:00,1.22225,1.2224,1.22215,1.22215,22800000.0
2009-01-27 01:29:00,1.22225,1.2225,1.22225,1.22235,21600000.0
2009-01-27 01:30:00,1.2225,1.22255,1.2223,1.2223,12200000.0
2009-01-27 01:31:00,1.22215,1.2224,1.22215,1.2224,10600000.0
2009-01-27 01:32:00,1.22215,1.2225,1.22215,1.2225,11600000.0
2009-01-27 01:33:00,1.22275,1.22275,1.2222,1.22275,11800000.0
2009-01-27 01:34:00,1.2222,1.22285,1.2221,1.22245,19700000.0
2009-01-27 01:35:00,1.22235,1.2226,1.2221,1.22225,60400000.0
2009-01-27 01:36:00,1.2224,1.22245,1.2222,1.2224,5400000.0
2009-01-27 01:37:00,1.22255,1.22255,1.222,1.22255,29600000.0
2009-01-27 01:38:00,1.22255,1.22255,1.2223,1.22255,18000000.0
2009-01-27 01:39:00,1.22255,1.22255,1.2223,1.2223,14600000.0
2009-01-27 01:40:00,1.2225,1.2227,1.2222,1.2225,29400000.0
2009-01-27 01:41:00,1.22255,1.22255,1.2223,1.22235,11600000.0
2009-01-27 01:42:00,1.22235,1.22235,1.22235,1.22235,4800000.0
2009-01-27 01:43:00,1.22265,1.22265,1.22225,1.2224,14800000.0
2009-01-27 01:44:00,1.22245,1.22245,1.2224,1.2224,40000000.0
2009-01-27 01:45:00,1.2224,1.22245,1.2224,1.2224,23200000.0
2009-01-27 01:46:00,1.2224,1.2224,1.2224,1.2224,26400000.0
2009-01-27 01:47:00,1.22245,1.22245,1.2224,1.22245,48400000.0
2009-01-27 01:48:00,1.2224,1.22245,1.2224,1.2224,36400000.0
2009-01-27 01:49:00,1.22245,1.22245,1.2224,1.2224,49200000.0
2009-01-27 01:50:00,1.22245,1.22265,1.2223,1.2224,61800000.0
2009-01-27 01:51:00,1.22255,1.22265,1.2223,1.22235,37600000.0
2009-01-27 01:52:00,1.22255,1.22265,1.2223,1.22245,69600000.0
2009-01-27 01:53:00,1.2224,1.22275,1.2223,1.22275,63800000.0
2009-01-27 01:54:00,1.22275,1.22275,1.22235,1.2225,18000000.0
2009-01-27 01:55:00,1.2226,1.2226,1.22245,1.22245,7400000.0
2009-01-27 01:56:00,1.22255,1.22255,1.2225,1.2225,8800000.0
2009-01-27 01:57:00,1.22265,1.22275,1.2224,1.22275,30000000.0
2009-01-27 01:58:00,1.2224,1.22275,1.2224,1.22275,21800000.0
2009-01-27 01:59:00,1.22255,1.22295,1.2225,1.22295,26200000.0
2009-01-27 02:00:00,1.22295,1.22315,1.22265,1.22275,56200000.0
2009-01-27 02:01:00,1.22275,1.22305,1.2225,1.22295,21000000.0
2009-01-27 02:02:00,1.22305,1.22305,1.22245,1.2229,13800000.0
2009-01-27 02:03:00,1.2225,1.22325,1.2225,1.22315,17800000.0
2009-01-27 02:04:00,1.22325,1.22335,1.22265,1.2231,36200000.0
2009-01-27 02:05:00,1.22235,1.22325,1.22235,1.2225,16600000.0
2009-01-27 02:06:00,1.2229,1.22305,1.22235,1.2229,15000000.0
2009-01-27 02:07:00,1.22305,1.22305,1.22235,1.22275,32800000.0
2009-01-27 02:08:00,1.2229,1.2231,1.2227,1.2227,10800000.0
2009-01-27 02:09:00,1.2229,1.22295,1.22275,1.22275,10800000.0
2009-01-27 02:10:00,1.2229,1.22325,1.2228,1.2228,14600000.0
2009-01-27 02:11:00,1.2229,1.2229,1.2229,1.2229,2400000.0
2009-01-27 02:12:00,1.22305,1.22305,1.2228,1.2228,3400000.0
2009-01-27 02:13:00,1.22305,1.22305,1.2228,1.2228,10200000.0
2009-01-27 02:14:00,1.22305,1.22305,1.2228,1.2228,10200000.0
2009-01-27 02:15:00,1.22305,1.22315,1.22295,1.22315,37200000.0
2009-01-27 02:16:00,1.2231,1.2232,1.2228,1.2228,47200000.0
2009-01-27 02:17:00,1.223,1.2232,1.223,1.2232,13000000.0
2009-01-27 02:18:00,1.22335,1.22345,1.22335,1.22345,8800000.0
2009-01-27 02:19:00,1.22286,1.22322,1.2227,1.22322,23400000.0
2009-01-27 02:20:00,1.2235,1.2235,1.223,1.223,35200000.0
2009-01-27 02:21:00,1.22305,1.2234,1.2227,1.223,50600000.0
2009-01-27 02:22:00,1.22315,1.2235,1.2227,1.2234,87600000.0
2009-01-27 02:23:00,1.2236,1.22365,1.2236,1.22365,4400000.0
2009-01-27 02:24:00,1.22314,1.22323,1.22277,1.22299,31000000.0
2009-01-27 02:25:00,1.22298,1.22338,1.22298,1.22335,38600000.0
2009-01-27 02:26:00,1.22365,1.22365,1.22365,1.22365,11000000.0
2009-01-27 02:27:00,1.22375,1.22375,1.22375,1.22375,20800000.0
2009-01-27 02:28:00,1.22375,1.22395,1.2237,1.22385,57800000.0
2009-01-27 02:29:00,1.22385,1.22405,1.22385,1.22405,10000000.0
2009-01-27 02:30:00,1.224,1.22405,1.2238,1.22405,35800000.0
2009-01-27 02:31:00,1.2242,1.22435,1.22395,1.22405,60600000.0
2009-01-27 02:32:00,1.22405,1.22405,1.224,1.224,10400000.0
2009-01-27 02:33:00,1.22395,1.22485,1.22395,1.22435,32000000.0
2009-01-27 02:34:00,1.2239,1.22445,1.2238,1.22445,98600001.0
2009-01-27 02:35:00,1.22425,1.22435,1.22375,1.2242,23600000.0
2009-01-27 02:36:00,1.22425,1.22435,1.22425,1.22425,14000000.0
2009-01-27 02:37:00,1.22435,1.22435,1.2243,1.2243,12000000.0
2009-01-27 02:38:00,1.22435,1.22435,1.2237,1.22395,18400000.0
2009-01-27 02:39:00,1.22425,1.22425,1.2236,1.22405,40800000.0
2009-01-27 02:40:00,1.22405,1.22415,1.22405,1.22415,6800000.0
2009-01-27 02:41:00,1.2236,1.22415,1.2236,1.22415,18800000.0
2009-01-27 02:42:00,1.22415,1.22425,1.22415,1.22425,19400000.0
2009-01-27 02:43:00,1.22435,1.22455,1.22435,1.22455,42000000.0
2009-01-27 02:44:00,1.22455,1.22455,1.2236,1.2236,88600000.0
2009-01-27 02:45:00,1.2239,1.22425,1.2239,1.22405,19200000.0
2009-01-27 02:46:00,1.22405,1.22415,1.2236,1.22405,17200000.0
2009-01-27 02:47:00,1.224,1.22415,1.224,1.22415,11400000.0
2009-01-27 02:48:00,1.22415,1.22415,1.2237,1.2241,48600000.0
2009-01-27 02:49:00,1.2239,1.22435,1.2236,1.2236,47399999.0
2009-01-27 02:50:00,1.22385,1.2241,1.22375,1.22385,35800000.0
2009-01-27 02:51:00,1.2239,1.2239,1.22375,1.2239,12800000.0
2009-01-27 02:52:00,1.22395,1.22435,1.22375,1.2241,53800000.0
2009-01-27 02:53:00,1.2241,1.22415,1.22375,1.22385,41200000.0
2009-01-27 02:54:00,1.22375,1.22415,1.22375,1.22415,23800000.0
2009-01-27 02:55:00,1.22415,1.22415,1.2237,1.22415,82600000.0
2009-01-27 02:56:00,1.22425,1.22445,1.22425,1.22445,28200000.0
2009-01-27 02:57:00,1.22455,1.22465,1.22455,1.22465,18000000.0
2009-01-27 02:58:00,1.22475,1.22495,1.22475,1.22495,3400000.0
2009-01-27 02:59:00,1.22456,1.22477,1.22431,1.22464,82400002.0
2009-01-27 03:00:00,1.22445,1.22484,1.22436,1.22469,59600001.0
2009-01-27 03:01:00,1.22505,1.22505,1.22505,1.22505,23400000.0
2009-01-27 03:02:00,1.22505,1.2252,1.225,1.22505,43200000.0
2009-01-27 03:03:00,1.22505,1.22505,1.22505,1.22505,23400000.0
2009-01-27 03:04:00,1.22505,1.22505,1.22505,1.22505,13600000.0
2009-01-27 03:05:00,1.22505,1.22505,1.22505,1.22505,33400000.0
2009-01-27 03:06:00,1.22505,1.22505,1.22505,1.22505,21600000.0
2009-01-27 03:07:00,1.22505,1.22515,1.22505,1.22505,53800000.0
2009-01-27 03:08:00,1.22505,1.2251,1.22505,1.22505,32200000.0
2009-01-27 03:09:00,1.22466,1.22489,1.22431,1.22462,46600000.0
2009-01-27 03:10:00,1.22457,1.22501,1.22456,1.22478,26800000.0
2009-01-27 03:11:00,1.225,1.225,1.225,1.225,2400000.0
2009-01-27 03:12:00,1.22414,1.22481,1.22414,1.22459,27200000.0
2009-01-27 03:13:00,1.225,1.2251,1.225,1.225,48600000.0
2009-01-27 03:14:00,1.22505,1.22545,1.22505,1.22545,22000000.0
2009-01-27 03:15:00,1.2252,1.22541,1.22509,1.22531,20800000.0
2009-01-27 03:16:00,1.2255,1.2256,1.2255,1.2256,21600000.0
2009-01-27 03:17:00,1.2256,1.2256,1.2255,1.2255,9600000.0
2009-01-27 03:18:00,1.2256,1.2256,1.2256,1.2256,16800000.0
2009-01-27 03:19:00,1.2256,1.2256,1.2255,1.2256,19000000.0
2009-01-27 03:20:00,1.2256,1.2256,1.22545,1.22545,29600000.0
2009-01-27 03:21:00,1.2256,1.2257,1.22545,1.2256,10400000.0
2009-01-27 03:22:00,1.2255,1.2256,1.2255,1.2256,8800000.0
2009-01-27 03:23:00,1.2256,1.2256,1.2256,1.2256,4800000.0
2009-01-27 03:24:00,1.2256,1.22575,1.2256,1.22575,22400000.0
2009-01-27 03:25:00,1.22575,1.22575,1.2256,1.2256,33600000.0
2009-01-27 03:26:00,1.2256,1.2257,1.2256,1.2257,28800000.0
2009-01-27 03:27:00,1.2256,1.2257,1.2256,1.2257,28800000.0
2009-01-27 03:28:00,1.2257,1.2257,1.2255,1.2255,82400000.0
2009-01-27 03:29:00,1.22555,1.2256,1.2255,1.2256,134800000.0
2009-01-27 03:30:00,1.22555,1.22595,1.22555,1.2258,62000000.0
2009-01-27 03:31:00,1.2258,1.2258,1.2258,1.2258,7200000.0
2009-01-27 03:32:00,1.2258,1.2258,1.2258,1.2258,24000000.0
2009-01-27 03:33:00,1.22585,1.22585,1.22585,1.22585,9600000.0
2009-01-27 03:34:00,1.22585,1.22585,1.22585,1.22585,14400000.0
2009-01-27 03:35:00,1.22585,1.22585,1.22585,1.22585,14400000.0
2009-01-27 03:36:00,1.2259,1.2259,1.2256,1.2256,13800000.0
2009-01-27 03:37:00,1.22575,1.2258,1.2256,1.2256,22600000.0
2009-01-27 03:38:00,1.22539,1.22539,1.2247,1.22539,26800000.0
2009-01-27 03:39:00,1.22536,1.2257,1.22499,1.22502,41200000.0
2009-01-27 03:40:00,1.22494,1.22542,1.22462,1.22462,17000000.0
2009-01-27 03:41:00,1.2256,1.2256,1.2256,1.2256,9600000.0
2009-01-27 03:42:00,1.2256,1.2256,1.2256,1.2256,4800000.0
2009-01-27 03:43:00,1.2256,1.2256,1.2256,1.2256,9600000.0
2009-01-27 03:44:00,1.2256,1.2256,1.2256,1.2256,14400000.0
2009-01-27 03:45:00,1.2256,1.2256,1.2256,1.2256,16800000.0
2009-01-27 03:46:00,1.2256,1.2256,1.2256,1.2256,4800000.0
2009-01-27 03:47:00,1.2256,1.2256,1.225,1.225,33000000.0
2009-01-27 03:48:00,1.225,1.225,1.22385,1.22395,66000000.0
2009-01-27 03:49:00,1.22395,1.22445,1.22355,1.2239,127600000.0
2009-01-27 03:50:00,1.22395,1.22395,1.22395,1.22395,2400000.0
2009-01-27 03:51:00,1.22395,1.22395,1.2235,1.2236,55599999.0
2009-01-27 03:52:00,1.22385,1.2243,1.2238,1.22395,32200000.0
2009-01-27 03:53:00,1.22375,1.22375,1.2223,1.2234,85400000.0
2009-01-27 03:54:00,1.2234,1.2236,1.22305,1.2235,83600000.0
2009-01-27 03:55:00,1.22288,1.22338,1.22268,1.22268,14800000.0
2009-01-27 03:56:00,1.2234,1.2234,1.2228,1.2228,63800000.0
2009-01-27 03:57:00,1.22285,1.2236,1.22285,1.2236,43200000.0
2009-01-27 03:58:00,1.2232,1.2234,1.2232,1.2234,5600000.0
2009-01-27 03:59:00,1.2233,1.2233,1.2233,1.2233,2800000.0
2009-01-27 04:00:00,1.2229,1.2233,1.2229,1.2233,16400000.0
2009-01-27 04:01:00,1.22315,1.22315,1.22315,1.22315,2400000.0
2009-01-27 04:02:00,1.2232,1.2232,1.2232,1.2232,4800000.0
2009-01-27 04:03:00,1.2232,1.2232,1.2232,1.2232,12000000.0
2009-01-27 04:04:00,1.2232,1.2232,1.2232,1.2232,16800000.0
2009-01-27 04:05:00,1.22287,1.22327,1.22287,1.22325,49600000.0
2009-01-27 04:06:00,1.22333,1.22343,1.22295,1.22343,43200000.0
2009-01-27 04:07:00,1.22324,1.22331,1.22312,1.22331,18600000.0
2009-01-27 04:08:00,1.22301,1.22348,1.22284,1.22348,15600000.0
2009-01-27 04:09:00,1.22318,1.22345,1.22262,1.22345,75400000.0
2009-01-27 04:10:00,1.22319,1.22344,1.22306,1.22312,29400000.0
2009-01-27 04:11:00,1.22298,1.22325,1.22276,1.22325,23400000.0
2009-01-27 04:12:00,1.2232,1.2233,1.2232,1.2233,18400000.0
2009-01-27 04:13:00,1.2233,1.2233,1.2233,1.2233,7200000.0
2009-01-27 04:14:00,1.2233,1.22345,1.2233,1.22345,7600000.0
2009-01-27 04:15:00,1.22325,1.22335,1.22315,1.2233,29800000.0
2009-01-27 04:16:00,1.2234,1.2234,1.2233,1.2233,4600000.0
2009-01-27 04:17:00,1.2233,1.22335,1.2231,1.2231,35800000.0
2009-01-27 04:18:00,1.22285,1.223,1.22275,1.223,36800000.0
2009-01-27 04:19:00,1.2229,1.223,1.2229,1.223,57600000.0
2009-01-27 04:20:00,1.22315,1.2235,1.223,1.2235,23200000.0
2009-01-27 04:21:00,1.22325,1.22325,1.22325,1.22325,2400000.0
2009-01-27 04:22:00,1.2234,1.2234,1.2234,1.2234,2200000.0
2009-01-27 04:23:00,1.22298,1.22367,1.22298,1.2234,159800000.0
2009-01-27 04:24:00,1.22311,1.22343,1.223,1.223,72200000.0
2009-01-27 04:25:00,1.2234,1.2234,1.2234,1.2234,2200000.0
2009-01-27 04:26:00,1.22314,1.22319,1.2228,1.22294,71000000.0
2009-01-27 04:27:00,1.2234,1.2234,1.2234,1.2234,2200000.0
2009-01-27 04:28:00,1.22292,1.22324,1.22289,1.22314,37400000.0
2009-01-27 04:29:00,1.2234,1.2234,1.2234,1.2234,4400000.0
2009-01-27 04:30:00,1.22315,1.22315,1.22305,1.22305,10800000.0
2009-01-27 04:31:00,1.2232,1.2232,1.2232,1.2232,2400000.0
2009-01-27 04:32:00,1.2233,1.2235,1.2233,1.2235,26400000.0
2009-01-27 04:33:00,1.2235,1.2235,1.2235,1.2235,29200000.0
2009-01-27 04:34:00,1.2235,1.2235,1.2235,1.2235,2200000.0
2009-01-27 04:35:00,1.22299,1.22308,1.22299,1.22306,31600000.0
2009-01-27 04:36:00,1.2236,1.2236,1.2236,1.2236,7000000.0
2009-01-27 04:37:00,1.2236,1.2237,1.2236,1.2236,16800000.0
2009-01-27 04:38:00,1.22325,1.22347,1.22321,1.22335,22600000.0
2009-01-27 04:39:00,1.2235,1.2235,1.2235,1.2235,2400000.0
2009-01-27 04:40:00,1.2235,1.2235,1.2235,1.2235,16800000.0
2009-01-27 04:41:00,1.2235,1.2235,1.2235,1.2235,7200000.0
2009-01-27 04:42:00,1.2235,1.2235,1.2235,1.2235,12000000.0
2009-01-27 04:43:00,1.22314,1.22326,1.22294,1.22323,28000000.0
2009-01-27 04:44:00,1.2235,1.2235,1.2235,1.2235,4800000.0
2009-01-27 04:45:00,1.2235,1.2236,1.22295,1.223,70400000.0
2009-01-27 04:46:00,1.223,1.223,1.22255,1.22265,42800000.0
2009-01-27 04:47:00,1.2223,1.22285,1.22226,1.22229,56400000.0
2009-01-27 04:48:00,1.22214,1.2229,1.22214,1.22268,83400000.0
2009-01-27 04:49:00,1.22265,1.22265,1.22265,1.22265,2400000.0
2009-01-27 04:50:00,1.22234,1.22247,1.22233,1.22234,24600000.0
2009-01-27 04:51:00,1.22265,1.22265,1.22265,1.22265,2400000.0
2009-01-27 04:52:00,1.22265,1.22265,1.22175,1.22185,60000000.0
2009-01-27 04:53:00,1.222,1.2223,1.221,1.2213,20800000.0
2009-01-27 04:54:00,1.2214,1.2214,1.2212,1.2212,28400000.0
2009-01-27 04:55:00,1.2213,1.22145,1.2213,1.22145,7200000.0
2009-01-27 04:56:00,1.2214,1.22145,1.2213,1.22145,6400000.0
2009-01-27 04:57:00,1.2212,1.22128,1.2209,1.22103,183600000.0
2009-01-27 04:58:00,1.2214,1.2214,1.2213,1.2213,4000000.0
2009-01-27 04:59:00,1.2212,1.2213,1.2212,1.2213,15200000.0
2009-01-27 05:00:00,1.2212,1.22145,1.22115,1.22145,71400000.0
2009-01-27 05:01:00,1.2211,1.22145,1.2211,1.22145,13200000.0
2009-01-27 05:02:00,1.2215,1.2215,1.2215,1.2215,4800000.0
2009-01-27 05:03:00,1.22125,1.22133,1.2212,1.22126,46400000.0
2009-01-27 05:04:00,1.2214,1.2214,1.2212,1.2214,15600000.0
2009-01-27 05:05:00,1.2214,1.22145,1.22115,1.22115,58800000.0
2009-01-27 05:06:00,1.2212,1.2212,1.2211,1.2212,172000000.0
2009-01-27 05:07:00,1.22095,1.22103,1.22077,1.22083,66800000.0
2009-01-27 05:08:00,1.2212,1.2212,1.221,1.221,55200000.0
2009-01-27 05:09:00,1.22015,1.2204,1.22015,1.2204,21200000.0
2009-01-27 05:10:00,1.22045,1.22045,1.22005,1.22005,69600001.0
2009-01-27 05:11:00,1.22015,1.22055,1.21965,1.22055,105599999.0
2009-01-27 05:12:00,1.2205,1.22055,1.22035,1.22045,39200000.0
2009-01-27 05:13:00,1.2204,1.2204,1.2202,1.2202,16400000.0
2009-01-27 05:14:00,1.22025,1.2204,1.22025,1.22035,26000000.0
2009-01-27 05:15:00,1.21992,1.22007,1.21991,1.21993,117000000.0
2009-01-27 05:16:00,1.22035,1.22065,1.22035,1.22065,16000000.0
2009-01-27 05:17:00,1.2204,1.22075,1.2204,1.22075,10800000.0
2009-01-27 05:18:00,1.2209,1.2209,1.2208,1.2208,8400000.0
2009-01-27 05:19:00,1.2208,1.2208,1.22045,1.22055,24400000.0
2009-01-27 05:20:00,1.22055,1.2208,1.22055,1.2208,10000000.0
2009-01-27 05:21:00,1.2208,1.2209,1.2208,1.2209,14000000.0
2009-01-27 05:22:00,1.22055,1.22055,1.22055,1.22055,2400000.0
2009-01-27 05:23:00,1.2208,1.2209,1.22055,1.22055,8400000.0
2009-01-27 05:24:00,1.22055,1.22055,1.22055,1.22055,7600000.0
2009-01-27 05:25:00,1.22055,1.2208,1.22055,1.2208,15600000.0
2009-01-27 05:26:00,1.2208,1.2208,1.2208,1.2208,7200000.0
2009-01-27 05:27:00,1.2208,1.2208,1.2208,1.2208,2400000.0
2009-01-27 05:28:00,1.2208,1.2208,1.2208,1.2208,4800000.0
2009-01-27 05:29:00,1.2208,1.2208,1.2208,1.2208,4800000.0
2009-01-27 05:30:00,1.2208,1.2208,1.2208,1.2208,2400000.0
2009-01-27 05:31:00,1.2208,1.2208,1.2208,1.2208,4800000.0
2009-01-27 05:32:00,1.2208,1.2208,1.2205,1.22055,24400000.0
2009-01-27 05:33:00,1.22055,1.22065,1.22055,1.22055,31600000.0
2009-01-27 05:34:00,1.22055,1.22055,1.22035,1.22045,42800000.0
2009-01-27 05:35:00,1.22045,1.22045,1.22005,1.22025,114799999.0
2009-01-27 05:36:00,1.22025,1.22025,1.22025,1.22025,2400000.0
2009-01-27 05:37:00,1.22025,1.22025,1.22005,1.22005,56800000.0
2009-01-27 05:38:00,1.22015,1.22025,1.22015,1.2202,22400000.0
2009-01-27 05:39:00,1.22015,1.22015,1.22015,1.22015,2400000.0
2009-01-27 05:40:00,1.2202,1.2202,1.22015,1.22015,13600000.0
2009-01-27 05:41:00,1.22035,1.22055,1.2199,1.2203,121600000.0
2009-01-27 05:42:00,1.22035,1.22075,1.22035,1.22065,36400000.0
2009-01-27 05:43:00,1.2203,1.2203,1.2203,1.2203,8000000.0
2009-01-27 05:44:00,1.2211,1.2215,1.2211,1.2215,31200000.0
2009-01-27 05:45:00,1.2215,1.2218,1.2207,1.2209,208400000.0
2009-01-27 05:46:00,1.2209,1.22175,1.2206,1.2209,42800000.0
2009-01-27 05:47:00,1.22075,1.22075,1.22075,1.22075,2800000.0
2009-01-27 05:48:00,1.221,1.22175,1.2208,1.221,66800000.0
2009-01-27 05:49:00,1.2211,1.22175,1.2211,1.2217,11800000.0
2009-01-27 05:50:00,1.2217,1.22205,1.2217,1.22205,40800000.0
2009-01-27 05:51:00,1.2225,1.2228,1.22225,1.2228,33600000.0
2009-01-27 05:52:00,1.2228,1.22305,1.2228,1.22305,10000000.0
2009-01-27 05:53:00,1.2232,1.2232,1.2212,1.2212,69600000.0
2009-01-27 05:54:00,1.2218,1.22265,1.2215,1.22265,58200000.0
2009-01-27 05:55:00,1.22265,1.2231,1.2213,1.2231,44000000.0
2009-01-27 05:56:00,1.2231,1.2235,1.22165,1.22165,51200000.0
2009-01-27 05:57:00,1.222,1.222,1.222,1.222,2800000.0
2009-01-27 05:58:00,1.22225,1.22225,1.22195,1.22195,5600000.0
2009-01-27 05:59:00,1.2217,1.2217,1.2217,1.2217,8000000.0
2009-01-27 06:00:00,1.2221,1.2234,1.2221,1.2234,14400000.0
2009-01-27 06:01:00,1.2235,1.2235,1.2235,1.2235,2400000.0
2009-01-27 06:02:00,1.22327,1.22338,1.22296,1.22312,70600000.0
2009-01-27 06:03:00,1.2235,1.2235,1.2235,1.2235,2400000.0
2009-01-27 06:04:00,1.2234,1.2234,1.2219,1.2224,11200000.0
2009-01-27 06:05:00,1.22255,1.22255,1.22195,1.22195,17000000.0
2009-01-27 06:06:00,1.22205,1.22205,1.22205,1.22205,1000000.0
2009-01-27 06:07:00,1.22205,1.22205,1.22205,1.22205,2000000.0
2009-01-27 06:08:00,1.22205,1.22205,1.22205,1.22205,2000000.0
2009-01-27 06:09:00,1.22205,1.22205,1.22205,1.22205,2000000.0
2009-01-27 06:10:00,1.22205,1.22205,1.22205,1.22205,1000000.0
2009-01-27 06:11:00,1.2223,1.2223,1.2223,1.2223,2400000.0
2009-01-27 06:12:00,1.2223,1.22238,1.22184,1.22217,50800000.0
2009-01-27 06:13:00,1.22245,1.2227,1.222,1.2227,26400000.0
2009-01-27 06:14:00,1.22245,1.22245,1.22245,1.22245,8000000.0
2009-01-27 06:15:00,1.22255,1.22255,1.2223,1.2225,24800000.0
2009-01-27 06:16:00,1.2222,1.2222,1.2222,1.2222,8000000.0
2009-01-27 06:17:00,1.22267,1.22278,1.22242,1.22261,115400000.0
2009-01-27 06:18:00,1.2223,1.2223,1.22185,1.22195,13200000.0
2009-01-27 06:19:00,1.22125,1.22175,1.22125,1.22175,13600000.0
2009-01-27 06:20:00,1.2214,1.2214,1.2214,1.2214,10400000.0
2009-01-27 06:21:00,1.2218,1.22218,1.22171,1.22218,138400000.0
2009-01-27 06:22:00,1.22207,1.22207,1.22161,1.22199,31800000.0
2009-01-27 06:23:00,1.22192,1.22192,1.22161,1.22161,153000000.0
2009-01-27 06:24:00,1.22175,1.22196,1.22152,1.22196,138400000.0
2009-01-27 06:25:00,1.22156,1.22186,1.22156,1.22185,68800000.0
2009-01-27 06:26:00,1.2218,1.22188,1.22165,1.22165,100600000.0
2009-01-27 06:27:00,1.22179,1.22218,1.22179,1.22183,156000000.0
2009-01-27 06:28:00,1.2215,1.22255,1.22115,1.2219,73600000.0
2009-01-27 06:29:00,1.22165,1.22205,1.2212,1.2219,44400000.0
2009-01-27 06:30:00,1.2217,1.2217,1.2217,1.2217,8000000.0
2009-01-27 06:31:00,1.22183,1.22198,1.22145,1.22195,115800000.0
2009-01-27 06:32:00,1.2219,1.2219,1.2216,1.2216,5600000.0
2009-01-27 06:33:00,1.22135,1.22135,1.22135,1.22135,8000000.0
2009-01-27 06:34:00,1.2218,1.2218,1.2218,1.2218,2800000.0
2009-01-27 06:35:00,1.22215,1.22215,1.22215,1.22215,2800000.0
2009-01-27 06:36:00,1.22225,1.22225,1.22225,1.22225,5000000.0
2009-01-27 06:37:00,1.222,1.22305,1.2219,1.22205,20000000.0
2009-01-27 06:38:00,1.2224,1.2224,1.2224,1.2224,2800000.0
2009-01-27 06:39:00,1.2224,1.2224,1.2224,1.2224,2000000.0
2009-01-27 06:40:00,1.22236,1.22269,1.22236,1.22264,199800000.0
2009-01-27 06:41:00,1.22215,1.2224,1.22212,1.22225,199000000.0
2009-01-27 06:42:00,1.2225,1.223,1.2225,1.223,14800000.0
2009-01-27 06:43:00,1.223,1.22415,1.223,1.22395,59200000.0
2009-01-27 06:44:00,1.22395,1.22395,1.22395,1.22395,31200000.0
2009-01-27 06:45:00,1.22395,1.22395,1.22395,1.22395,31200000.0
2009-01-27 06:46:00,1.22395,1.22405,1.22395,1.22405,38800000.0
2009-01-27 06:47:00,1.22405,1.22405,1.22395,1.22395,5200000.0
2009-01-27 06:48:00,1.22395,1.22395,1.22395,1.22395,9600000.0
2009-01-27 06:49:00,1.22395,1.22405,1.2235,1.2236,38000000.0
2009-01-27 06:50:00,1.2235,1.2235,1.2235,1.2235,1000000.0
2009-01-27 06:51:00,1.22368,1.22375,1.2235,1.22374,81000000.0
2009-01-27 06:52:00,1.2235,1.2235,1.2235,1.2235,1000000.0
2009-01-27 06:53:00,1.2235,1.2235,1.2235,1.2235,1000000.0
2009-01-27 06:54:00,1.2235,1.2235,1.2234,1.2234,5000000.0
2009-01-27 06:55:00,1.2234,1.2234,1.2234,1.2234,2000000.0
2009-01-27 06:56:00,1.2234,1.2234,1.2234,1.2234,8000000.0
2009-01-27 06:57:00,1.22345,1.2238,1.22345,1.22355,14000000.0
2009-01-27 06:58:00,1.22335,1.2235,1.22335,1.2235,14400000.0
2009-01-27 06:59:00,1.2234,1.22385,1.2234,1.22385,10000000.0
2009-01-27 07:00:00,1.22385,1.22385,1.22375,1.22375,8000000.0
2009-01-27 07:01:00,1.2239,1.224,1.2239,1.224,6400000.0
2009-01-27 07:02:00,1.224,1.224,1.224,1.224,2000000.0
2009-01-27 07:03:00,1.224,1.224,1.224,1.224,4000000.0
2009-01-27 07:04:00,1.224,1.224,1.224,1.224,4000000.0
2009-01-27 07:05:00,1.224,1.224,1.224,1.224,2000000.0
2009-01-27 07:06:00,1.22395,1.22395,1.2234,1.2234,40400000.0
2009-01-27 07:07:00,1.2234,1.2234,1.2234,1.2234,2000000.0
2009-01-27 07:08:00,1.2234,1.2234,1.2232,1.2232,8000000.0
2009-01-27 07:09:00,1.2234,1.22395,1.2234,1.22395,67200000.0
2009-01-27 07:10:00,1.22395,1.22395,1.2237,1.2237,48000000.0
2009-01-27 07:11:00,1.22375,1.22375,1.22375,1.22375,6000000.0
2009-01-27 07:12:00,1.22377,1.22392,1.22377,1.2239,47000000.0
2009-01-27 07:13:00,1.2234,1.2235,1.2234,1.2235,138400000.0
2009-01-27 07:14:00,1.22365,1.22365,1.22365,1.22365,2000000.0
2009-01-27 07:15:00,1.2235,1.22386,1.22349,1.22373,97000000.0
2009-01-27 07:16:00,1.22316,1.22335,1.22304,1.22304,85000000.0
2009-01-27 07:17:00,1.22365,1.2238,1.22365,1.22378,52400000.0
2009-01-27 07:18:00,1.2232,1.22396,1.2232,1.22385,348000000.0
2009-01-27 07:19:00,1.22375,1.22375,1.22375,1.22375,2000000.0
2009-01-27 07:20:00,1.22346,1.22386,1.22346,1.2237,30600000.0
2009-01-27 07:21:00,1.22368,1.22401,1.22366,1.22401,22800000.0
2009-01-27 07:22:00,1.22372,1.22373,1.2234,1.2234,30400000.0
2009-01-27 07:23:00,1.22331,1.22376,1.22331,1.22376,149400000.0
2009-01-27 07:24:00,1.22375,1.22375,1.2234,1.2234,6800000.0
2009-01-27 07:25:00,1.22365,1.22375,1.22365,1.22375,12000000.0
2009-01-27 07:26:00,1.22375,1.22375,1.2234,1.22365,36000000.0
2009-01-27 07:27:00,1.22365,1.22365,1.22365,1.22365,4000000.0
2009-01-27 07:28:00,1.22365,1.22365,1.22365,1.22365,10000000.0
2009-01-27 07:29:00,1.22365,1.22365,1.22345,1.22345,12400000.0
2009-01-27 07:30:00,1.22327,1.22357,1.22291,1.22311,86200000.0
2009-01-27 07:31:00,1.22331,1.22351,1.22303,1.2235,158000000.0
2009-01-27 07:32:00,1.22327,1.2236,1.22327,1.22342,64100000.0
2009-01-27 07:33:00,1.22319,1.22324,1.2231,1.2231,22800000.0
2009-01-27 07:34:00,1.22317,1.22342,1.22282,1.22321,103600000.0
2009-01-27 07:35:00,1.2236,1.2236,1.2236,1.2236,6800000.0
2009-01-27 07:36:00,1.2236,1.2236,1.2236,1.2236,2000000.0
2009-01-27 07:37:00,1.22365,1.22365,1.22365,1.22365,2000000.0
2009-01-27 07:38:00,1.22349,1.22375,1.2233,1.22361,129600000.0
2009-01-27 07:39:00,1.22348,1.2236,1.22333,1.22341,118000000.0
2009-01-27 07:40:00,1.22365,1.22365,1.22365,1.22365,2000000.0
2009-01-27 07:41:00,1.22343,1.22381,1.22329,1.2234,41400000.0
2009-01-27 07:42:00,1.22365,1.22365,1.22365,1.22365,2000000.0
2009-01-27 07:43:00,1.22365,1.22365,1.22345,1.22345,13600000.0
2009-01-27 07:44:00,1.2235,1.2235,1.2235,1.2235,4400000.0
2009-01-27 07:45:00,1.22344,1.22374,1.22329,1.22359,119400000.0
2009-01-27 07:46:00,1.22354,1.22364,1.2233,1.22332,147800000.0
2009-01-27 07:47:00,1.22313,1.22353,1.22313,1.22353,164800000.0
2009-01-27 07:48:00,1.2235,1.2235,1.2235,1.2235,4400000.0
2009-01-27 07:49:00,1.22344,1.22352,1.22317,1.22317,152800000.0
2009-01-27 07:50:00,1.22316,1.22359,1.22314,1.22337,169400000.0
2009-01-27 07:51:00,1.22356,1.22362,1.22323,1.22361,204000000.0
2009-01-27 07:52:00,1.22316,1.22369,1.22308,1.22345,376800000.0
2009-01-27 07:53:00,1.22336,1.22341,1.22294,1.22337,156600000.0
2009-01-27 07:54:00,1.22348,1.22356,1.22312,1.22348,108200000.0
2009-01-27 07:55:00,1.22342,1.22342,1.22316,1.2234,105800000.0
2009-01-27 07:56:00,1.2235,1.2235,1.2235,1.2235,5600000.0
2009-01-27 07:57:00,1.22325,1.2235,1.22298,1.22334,160200000.0
2009-01-27 07:58:00,1.2232,1.2233,1.22299,1.22299,108800000.0
2009-01-27 07:59:00,1.2235,1.2235,1.22245,1.2235,20600000.0
2009-01-27 08:00:00,1.22235,1.2235,1.22235,1.2235,37000000.0
2009-01-27 08:01:00,1.2235,1.2235,1.22215,1.22225,78200000.0
2009-01-27 08:02:00,1.22225,1.22225,1.22225,1.22225,4800000.0
2009-01-27 08:03:00,1.22225,1.22245,1.22225,1.22245,25600000.0
2009-01-27 08:04:00,1.22245,1.22265,1.22245,1.22265,8800000.0
2009-01-27 08:05:00,1.22255,1.22265,1.22255,1.22265,18400000.0
2009-01-27 08:06:00,1.22254,1.2226,1.22194,1.2226,125400000.0
2009-01-27 08:07:00,1.22236,1.2227,1.22236,1.22264,39400000.0
2009-01-27 08:08:00,1.22265,1.22265,1.22265,1.22265,2400000.0
2009-01-27 08:09:00,1.22265,1.22265,1.22265,1.22265,9600000.0
2009-01-27 08:10:00,1.22265,1.2233,1.22255,1.2233,141600000.0
2009-01-27 08:11:00,1.2233,1.2233,1.2233,1.2233,9600000.0
2009-01-27 08:12:00,1.2233,1.2238,1.2233,1.2237,27600000.0
2009-01-27 08:13:00,1.2237,1.2237,1.2237,1.2237,17600000.0
2009-01-27 08:14:00,1.2237,1.2237,1.2237,1.2237,2400000.0
2009-01-27 08:15:00,1.2237,1.2237,1.2237,1.2237,51200000.0
2009-01-27 08:16:00,1.2237,1.2237,1.2237,1.2237,27600000.0
2009-01-27 08:17:00,1.2237,1.2237,1.2237,1.2237,28800000.0
2009-01-27 08:18:00,1.2237,1.22375,1.22365,1.2237,18000000.0
2009-01-27 08:19:00,1.2237,1.2241,1.2237,1.2241,47600000.0
2009-01-27 08:20:00,1.2241,1.2241,1.2241,1.2241,24000000.0
2009-01-27 08:21:00,1.2244,1.22476,1.22416,1.22416,87000000.0
2009-01-27 08:22:00,1.22384,1.22433,1.22384,1.22433,44400000.0
2009-01-27 08:23:00,1.2241,1.2241,1.2237,1.2238,43200000.0
2009-01-27 08:24:00,1.22375,1.22375,1.22375,1.22375,7200000.0
2009-01-27 08:25:00,1.22393,1.22422,1.2239,1.22392,56800000.0
2009-01-27 08:26:00,1.22375,1.22395,1.22375,1.22385,56000000.0
2009-01-27 08:27:00,1.22393,1.22432,1.22357,1.22423,88800000.0
2009-01-27 08:28:00,1.22375,1.22395,1.22375,1.22395,15600000.0
2009-01-27 08:29:00,1.22395,1.22395,1.22395,1.22395,2400000.0
2009-01-27 08:30:00,1.22395,1.22395,1.22395,1.22395,4800000.0
2009-01-27 08:31:00,1.22387,1.22424,1.22351,1.2237,234600000.0
2009-01-27 08:32:00,1.22375,1.22382,1.22343,1.22382,173800000.0
2009-01-27 08:33:00,1.22405,1.22431,1.22396,1.22431,198720000.0
2009-01-27 08:34:00,1.22407,1.22407,1.22383,1.22388,178500000.0
2009-01-27 08:35:00,1.22395,1.22395,1.22395,1.22395,27200000.0
2009-01-27 08:36:00,1.22395,1.22395,1.22395,1.22395,7200000.0
2009-01-27 08:37:00,1.22404,1.22423,1.22394,1.22415,241200001.0
2009-01-27 08:38:00,1.2241,1.2241,1.22385,1.22385,20800000.0
2009-01-27 08:39:00,1.22395,1.22395,1.22395,1.22395,7200000.0
2009-01-27 08:40:00,1.22395,1.22395,1.22395,1.22395,2400000.0
2009-01-27 08:41:00,1.22346,1.22421,1.22346,1.22371,282800000.0
2009-01-27 08:42:00,1.22405,1.22405,1.2239,1.22405,308800000.0
2009-01-27 08:43:00,1.22405,1.22405,1.2239,1.22405,70000000.0
2009-01-27 08:44:00,1.2239,1.22405,1.2239,1.22405,121600000.0
2009-01-27 08:45:00,1.22405,1.22405,1.2239,1.22395,38800000.0
2009-01-27 08:46:00,1.22395,1.22395,1.22395,1.22395,7200000.0
2009-01-27 08:47:00,1.22412,1.22425,1.22395,1.22396,269999999.0
2009-01-27 08:48:00,1.22392,1.22423,1.22378,1.22378,202600000.0
2009-01-27 08:49:00,1.22391,1.22418,1.22382,1.22418,246200000.0
2009-01-27 08:50:00,1.22395,1.22395,1.22365,1.2237,274600000.0
2009-01-27 08:51:00,1.22375,1.22395,1.22365,1.22395,135199999.0
2009-01-27 08:52:00,1.22395,1.22395,1.22395,1.22395,2400000.0
2009-01-27 08:53:00,1.22412,1.22419,1.22362,1.22372,140200000.0
2009-01-27 08:54:00,1.22395,1.22395,1.2238,1.2238,15600000.0
2009-01-27 08:55:00,1.22365,1.22365,1.22357,1.22362,7400000.0
2009-01-27 08:56:00,1.2239,1.22395,1.2239,1.22395,12800000.0
2009-01-27 08:57:00,1.22395,1.22395,1.22395,1.22395,4800000.0
2009-01-27 08:58:00,1.224,1.22423,1.22355,1.22423,92200000.0
2009-01-27 08:59:00,1.22389,1.22409,1.22363,1.22387,275200000.0
2009-01-27 09:00:00,1.22395,1.22475,1.22395,1.22445,19000000.0
2009-01-27 09:01:00,1.22445,1.22445,1.22445,1.22445,12200000.0
2009-01-27 09:02:00,1.22428,1.22477,1.22428,1.2243,152800000.0
2009-01-27 09:03:00,1.22445,1.22465,1.22445,1.22455,9000000.0
2009-01-27 09:04:00,1.22455,1.2248,1.22455,1.2248,37200000.0
2009-01-27 09:05:00,1.2248,1.22575,1.2248,1.22575,67200000.0
2009-01-27 09:06:00,1.2257,1.22635,1.22565,1.22635,94800000.0
2009-01-27 09:07:00,1.22635,1.22635,1.22385,1.225,121200000.0
2009-01-27 09:08:00,1.22515,1.2255,1.2233,1.2234,93000000.0
2009-01-27 09:09:00,1.22335,1.22335,1.22335,1.22335,8000000.0
2009-01-27 09:10:00,1.2234,1.2234,1.2229,1.2229,25200000.0
2009-01-27 09:11:00,1.223,1.223,1.223,1.223,2400000.0
2009-01-27 09:12:00,1.22342,1.22358,1.22279,1.22357,89200000.0
2009-01-27 09:13:00,1.22275,1.22295,1.22225,1.22265,125200000.0
2009-01-27 09:14:00,1.22275,1.22275,1.2217,1.22175,69400000.0
2009-01-27 09:15:00,1.22175,1.22175,1.22105,1.2214,96000000.0
2009-01-27 09:16:00,1.2214,1.22245,1.2214,1.22245,180200000.0
2009-01-27 09:17:00,1.22245,1.22245,1.2216,1.2217,61000000.0
2009-01-27 09:18:00,1.2216,1.2216,1.2211,1.22125,74600000.0
2009-01-27 09:19:00,1.2214,1.22205,1.22095,1.221,84600000.0
2009-01-27 09:20:00,1.221,1.22175,1.22035,1.22175,183600000.0
2009-01-27 09:21:00,1.22185,1.22185,1.2213,1.2216,35200000.0
2009-01-27 09:22:00,1.2216,1.22175,1.2206,1.2206,100800000.0
2009-01-27 09:23:00,1.22065,1.22085,1.2196,1.2197,158200000.0
2009-01-27 09:24:00,1.2198,1.2198,1.21885,1.21895,109600000.0
2009-01-27 09:25:00,1.21895,1.219,1.2189,1.219,40400000.0
2009-01-27 09:26:00,1.219,1.2198,1.2188,1.21905,95400000.0
2009-01-27 09:27:00,1.219,1.21985,1.2189,1.2196,33200000.0
2009-01-27 09:28:00,1.2196,1.21975,1.21875,1.21895,111800000.0
2009-01-27 09:29:00,1.2196,1.2196,1.21885,1.21885,19200000.0
2009-01-27 09:30:00,1.219,1.21955,1.21875,1.21935,65800000.0
2009-01-27 09:31:00,1.21955,1.22,1.21955,1.21995,12800000.0
2009-01-27 09:32:00,1.21995,1.2215,1.21995,1.22125,61200000.0
2009-01-27 09:33:00,1.22125,1.2214,1.22125,1.2214,11200000.0
2009-01-27 09:34:00,1.2212,1.222,1.2202,1.22175,77600000.0
2009-01-27 09:35:00,1.22195,1.22265,1.2217,1.2217,78800000.0
2009-01-27 09:36:00,1.2218,1.22205,1.2212,1.22205,78200000.0
2009-01-27 09:37:00,1.222,1.22205,1.21955,1.22015,113520000.0
2009-01-27 09:38:00,1.22015,1.22015,1.21805,1.21895,283800000.0
2009-01-27 09:39:00,1.21875,1.2188,1.21855,1.2188,62800000.0
2009-01-27 09:40:00,1.21885,1.21935,1.2179,1.2183,221200000.0
2009-01-27 09:41:00,1.21825,1.21825,1.21705,1.2174,233200000.0
2009-01-27 09:42:00,1.2174,1.21805,1.21715,1.21725,116600000.0
2009-01-27 09:43:00,1.21745,1.21765,1.2172,1.21735,67000000.0
2009-01-27 09:44:00,1.21735,1.2174,1.21735,1.2174,15000000.0
2009-01-27 09:45:00,1.21745,1.21745,1.21725,1.21745,54000000.0
2009-01-27 09:46:00,1.21745,1.21755,1.21745,1.21745,28200000.0
2009-01-27 09:47:00,1.2175,1.2175,1.2171,1.2175,59600000.0
2009-01-27 09:48:00,1.21755,1.21755,1.21755,1.21755,12000000.0
2009-01-27 09:49:00,1.2177,1.2185,1.2177,1.2183,63800000.0
2009-01-27 09:50:00,1.2183,1.21835,1.218,1.21835,49000000.0
2009-01-27 09:51:00,1.21845,1.2185,1.2181,1.2181,133000000.0
2009-01-27 09:52:00,1.2179,1.2181,1.2179,1.21805,44600000.0
2009-01-27 09:53:00,1.218,1.21865,1.2178,1.21835,99000000.0
2009-01-27 09:54:00,1.21845,1.2192,1.21845,1.2189,115000000.0
2009-01-27 09:55:00,1.21895,1.21985,1.21855,1.21985,200200000.0
2009-01-27 09:56:00,1.21945,1.21955,1.2187,1.2188,30600000.0
2009-01-27 09:57:00,1.21845,1.21885,1.2181,1.2181,33800000.0
2009-01-27 09:58:00,1.2183,1.21845,1.2181,1.21845,87600000.0
2009-01-27 09:59:00,1.2185,1.21965,1.2185,1.21895,142200000.0
2009-01-27 10:00:00,1.21895,1.2192,1.21895,1.2192,21800000.0
2009-01-27 10:01:00,1.2194,1.2196,1.21905,1.2193,189000000.0
2009-01-27 10:02:00,1.2192,1.2195,1.21915,1.21915,77000000.0
2009-01-27 10:03:00,1.21925,1.21925,1.21925,1.21925,14400000.0
2009-01-27 10:04:00,1.21925,1.21965,1.2192,1.21965,30200000.0
2009-01-27 10:05:00,1.21965,1.2199,1.2196,1.2196,36000000.0
2009-01-27 10:06:00,1.21965,1.21985,1.2192,1.21985,48400000.0
2009-01-27 10:07:00,1.2199,1.22005,1.2191,1.22,143800000.0
2009-01-27 10:08:00,1.22,1.22,1.21945,1.2195,82600000.0
2009-01-27 10:09:00,1.2195,1.21965,1.21945,1.21955,45000000.0
2009-01-27 10:10:00,1.21965,1.21965,1.21955,1.21955,17600000.0
2009-01-27 10:11:00,1.21955,1.2196,1.2192,1.21925,184000000.0
2009-01-27 10:12:00,1.2193,1.2193,1.21825,1.21835,104800000.0
2009-01-27 10:13:00,1.2184,1.2189,1.21805,1.21865,187400000.0
2009-01-27 10:14:00,1.21875,1.2188,1.2179,1.21805,141600000.0
2009-01-27 10:15:00,1.21815,1.21825,1.2172,1.2175,159600000.0
2009-01-27 10:16:00,1.2175,1.21845,1.2175,1.2183,98200000.0
2009-01-27 10:17:00,1.2183,1.21905,1.21805,1.21805,219000000.0
2009-01-27 10:18:00,1.21825,1.21985,1.21825,1.2192,130600000.0
2009-01-27 10:19:00,1.2198,1.2198,1.2182,1.21865,199000000.0
2009-01-27 10:20:00,1.21865,1.2197,1.21865,1.21905,137200000.0
2009-01-27 10:21:00,1.21905,1.22055,1.21905,1.2198,147000000.0
2009-01-27 10:22:00,1.2201,1.22105,1.2181,1.2182,233700000.0
2009-01-27 10:23:00,1.21815,1.21835,1.21765,1.21775,128800000.0
2009-01-27 10:24:00,1.21775,1.21845,1.2176,1.2184,133000000.0
2009-01-27 10:25:00,1.21865,1.22015,1.218,1.2186,162300000.0
2009-01-27 10:26:00,1.2186,1.2186,1.2178,1.2178,39000000.0
2009-01-27 10:27:00,1.21745,1.2179,1.2174,1.2179,56800000.0
2009-01-27 10:28:00,1.2179,1.2181,1.2173,1.2173,119000000.0
2009-01-27 10:29:00,1.2175,1.2175,1.2174,1.21745,36000000.0
2009-01-27 10:30:00,1.2174,1.2174,1.2166,1.21695,108000000.0
2009-01-27 10:31:00,1.21695,1.217,1.21655,1.2166,96400000.0
2009-01-27 10:32:00,1.2166,1.2171,1.21655,1.2171,103800000.0
2009-01-27 10:33:00,1.21705,1.2173,1.2168,1.21685,50600000.0
2009-01-27 10:34:00,1.2166,1.21685,1.2166,1.21685,38000000.0
2009-01-27 10:35:00,1.21705,1.21705,1.21665,1.2167,32800000.0
2009-01-27 10:36:00,1.2167,1.21675,1.21665,1.21675,14200000.0
2009-01-27 10:37:00,1.2168,1.2168,1.21675,1.21675,4800000.0
2009-01-27 10:38:00,1.2168,1.21685,1.21665,1.21665,28800000.0
2009-01-27 10:39:00,1.21675,1.21675,1.21675,1.21675,14400000.0
2009-01-27 10:40:00,1.21685,1.21755,1.21685,1.21755,122400000.0
2009-01-27 10:41:00,1.2176,1.2176,1.21655,1.21655,128800000.0
2009-01-27 10:42:00,1.21685,1.21685,1.21655,1.2168,20600000.0
2009-01-27 10:43:00,1.2168,1.21715,1.2166,1.21695,58600000.0
2009-01-27 10:44:00,1.21695,1.21695,1.21685,1.21685,27000000.0
2009-01-27 10:45:00,1.21685,1.21705,1.2168,1.21705,22000000.0
2009-01-27 10:46:00,1.21705,1.2175,1.21705,1.2175,24000000.0
2009-01-27 10:47:00,1.2175,1.2175,1.2175,1.2175,22400000.0
2009-01-27 10:48:00,1.2175,1.2175,1.2175,1.2175,25600000.0
2009-01-27 10:49:00,1.2175,1.2175,1.2175,1.2175,28800000.0
2009-01-27 10:50:00,1.21745,1.21755,1.21745,1.21755,40000000.0
2009-01-27 10:51:00,1.21755,1.21785,1.21745,1.2175,43600000.0
2009-01-27 10:52:00,1.2175,1.218,1.21745,1.21795,86200000.0
2009-01-27 10:53:00,1.21805,1.2192,1.21805,1.21905,121020000.0
2009-01-27 10:54:00,1.21905,1.21945,1.2178,1.2178,89560000.0
2009-01-27 10:55:00,1.21795,1.21795,1.21785,1.21785,47200000.0
2009-01-27 10:56:00,1.21785,1.218,1.21785,1.218,18400000.0
2009-01-27 10:57:00,1.21805,1.21805,1.21705,1.2174,70000000.0
2009-01-27 10:58:00,1.2175,1.2175,1.2174,1.21745,17800000.0
2009-01-27 10:59:00,1.21765,1.21835,1.21765,1.21815,108800000.0
2009-01-27 11:00:00,1.2183,1.2183,1.2166,1.2166,101600000.0
2009-01-27 11:01:00,1.21665,1.2171,1.2164,1.2169,55200000.0
2009-01-27 11:02:00,1.21705,1.21715,1.2164,1.2165,28600000.0
2009-01-27 11:03:00,1.21655,1.21665,1.2159,1.2159,106000000.0
2009-01-27 11:04:00,1.21605,1.21645,1.21595,1.21645,43600000.0
2009-01-27 11:05:00,1.2165,1.2165,1.21595,1.21605,132200000.0
2009-01-27 11:06:00,1.21605,1.21615,1.21595,1.21595,131200000.0
2009-01-27 11:07:00,1.21605,1.2162,1.2159,1.21595,47800000.0
2009-01-27 11:08:00,1.21595,1.2161,1.2159,1.2159,42000000.0
2009-01-27 11:09:00,1.21595,1.21635,1.21595,1.21615,62800000.0
2009-01-27 11:10:00,1.21615,1.2162,1.21615,1.2162,9000000.0
2009-01-27 11:11:00,1.2163,1.2171,1.2163,1.2171,107200000.0
2009-01-27 11:12:00,1.21705,1.2172,1.217,1.21705,65200000.0
2009-01-27 11:13:00,1.21705,1.2171,1.21705,1.21705,24000000.0
2009-01-27 11:14:00,1.21705,1.21765,1.2169,1.21765,71000000.0
2009-01-27 11:15:00,1.21765,1.21765,1.21705,1.2171,63400000.0
2009-01-27 11:16:00,1.2176,1.2176,1.21705,1.21725,36000000.0
2009-01-27 11:17:00,1.21725,1.2174,1.21725,1.2174,19800000.0
2009-01-27 11:18:00,1.21745,1.21745,1.21725,1.21725,12000000.0
2009-01-27 11:19:00,1.21735,1.21735,1.2172,1.2172,17000000.0
2009-01-27 11:20:00,1.2172,1.2173,1.21715,1.21725,126400000.0
2009-01-27 11:21:00,1.21725,1.2177,1.21725,1.2177,38600000.0
2009-01-27 11:22:00,1.2177,1.21795,1.2169,1.2173,120200000.0
2009-01-27 11:23:00,1.2168,1.21695,1.2164,1.2165,68600000.0
2009-01-27 11:24:00,1.2164,1.21645,1.2161,1.2161,78600000.0
2009-01-27 11:25:00,1.2161,1.2162,1.21605,1.21605,80400000.0
2009-01-27 11:26:00,1.21605,1.21605,1.21545,1.21545,72800000.0
2009-01-27 11:27:00,1.21545,1.21575,1.2153,1.21575,72400000.0
2009-01-27 11:28:00,1.21565,1.21575,1.21505,1.21505,134200000.0
2009-01-27 11:29:00,1.2153,1.21575,1.215,1.2154,141400000.0
2009-01-27 11:30:00,1.21535,1.21555,1.215,1.2153,176400000.0
2009-01-27 11:31:00,1.21535,1.21615,1.2153,1.21605,133200000.0
2009-01-27 11:32:00,1.21605,1.2161,1.21595,1.21595,34400000.0
2009-01-27 11:33:00,1.21605,1.2163,1.21575,1.2159,97800000.0
2009-01-27 11:34:00,1.21585,1.21995,1.21515,1.21715,177600000.0
2009-01-27 11:35:00,1.2172,1.2176,1.21655,1.2167,164400000.0
2009-01-27 11:36:00,1.21685,1.2174,1.2166,1.21685,73400000.0
2009-01-27 11:37:00,1.2168,1.21745,1.21615,1.2165,149600000.0
2009-01-27 11:38:00,1.2165,1.2228,1.2161,1.2192,217000000.0
2009-01-27 11:39:00,1.21925,1.21925,1.218,1.2183,87200000.0
2009-01-27 11:40:00,1.21865,1.21865,1.21825,1.21845,48600000.0
2009-01-27 11:41:00,1.21845,1.2186,1.2182,1.21845,61200000.0
2009-01-27 11:42:00,1.21845,1.21865,1.21775,1.218,126400000.0
2009-01-27 11:43:00,1.218,1.2185,1.21795,1.2185,90800000.0
2009-01-27 11:44:00,1.2188,1.21925,1.21835,1.21925,77600000.0
2009-01-27 11:45:00,1.21925,1.21965,1.21855,1.21945,164200000.0
2009-01-27 11:46:00,1.21945,1.21965,1.21945,1.21965,16000000.0
2009-01-27 11:47:00,1.21965,1.21995,1.2194,1.21945,25000000.0
2009-01-27 11:48:00,1.21955,1.21955,1.21855,1.21925,100200000.0
2009-01-27 11:49:00,1.219,1.2195,1.2187,1.21875,135000000.0
2009-01-27 11:50:00,1.2189,1.21925,1.2186,1.21915,97600000.0
2009-01-27 11:51:00,1.21925,1.21935,1.21885,1.21905,105200000.0
2009-01-27 11:52:00,1.2189,1.21895,1.2188,1.2188,161600000.0
2009-01-27 11:53:00,1.2188,1.2191,1.21855,1.219,151200000.0
2009-01-27 11:54:00,1.219,1.2199,1.21885,1.21985,255400000.0
2009-01-27 11:55:00,1.21985,1.2204,1.2197,1.21995,174400000.0
2009-01-27 11:56:00,1.21995,1.22105,1.21975,1.221,165800000.0
2009-01-27 11:57:00,1.2213,1.2222,1.221,1.2211,267400000.0
2009-01-27 11:58:00,1.22135,1.2217,1.22035,1.2208,57400000.0
2009-01-27 11:59:00,1.22095,1.22145,1.22005,1.2207,156400000.0
2009-01-27 12:00:00,1.22075,1.22075,1.2195,1.21965,60800000.0
2009-01-27 12:01:00,1.21965,1.22065,1.2195,1.22025,129800000.0
2009-01-27 12:02:00,1.22015,1.2208,1.21995,1.2202,131600000.0
2009-01-27 12:03:00,1.22065,1.2209,1.2195,1.2201,95400000.0
2009-01-27 12:04:00,1.22015,1.22075,1.22015,1.22075,74000000.0
2009-01-27 12:05:00,1.22075,1.2213,1.2204,1.2205,144400000.0
2009-01-27 12:06:00,1.22045,1.22075,1.22035,1.22075,39600000.0
2009-01-27 12:07:00,1.22135,1.22195,1.2209,1.22155,82600000.0
2009-01-27 12:08:00,1.22165,1.2219,1.22055,1.2219,93400000.0
2009-01-27 12:09:00,1.2219,1.2223,1.2215,1.22195,205600000.0
2009-01-27 12:10:00,1.22215,1.22225,1.22185,1.22195,24000000.0
2009-01-27 12:11:00,1.22195,1.22275,1.22155,1.22275,106400000.0
2009-01-27 12:12:00,1.22275,1.22405,1.22275,1.22285,220200000.0
2009-01-27 12:13:00,1.2227,1.22285,1.2218,1.2227,378799999.0
2009-01-27 12:14:00,1.2227,1.22315,1.2214,1.22205,263800000.0
2009-01-27 12:15:00,1.222,1.2224,1.2219,1.2224,86200000.0
2009-01-27 12:16:00,1.22245,1.22355,1.2197,1.2204,264460000.0
2009-01-27 12:17:00,1.22015,1.2215,1.22015,1.2214,80000000.0
2009-01-27 12:18:00,1.2208,1.22175,1.2208,1.2213,131600000.0
2009-01-27 12:19:00,1.22155,1.22375,1.22155,1.2219,245400000.0
2009-01-27 12:20:00,1.22225,1.22255,1.22195,1.22205,180200000.0
2009-01-27 12:21:00,1.22205,1.22205,1.22195,1.22195,23000000.0
2009-01-27 12:22:00,1.22225,1.2224,1.2218,1.2219,37600000.0
2009-01-27 12:23:00,1.22215,1.2225,1.22185,1.222,103400000.0
2009-01-27 12:24:00,1.22205,1.2236,1.22195,1.2224,115200000.0
2009-01-27 12:25:00,1.2226,1.2235,1.2222,1.2222,180000000.0
2009-01-27 12:26:00,1.22235,1.223,1.2222,1.2225,53400000.0
2009-01-27 12:27:00,1.22255,1.2233,1.22235,1.22285,118200000.0
2009-01-27 12:28:00,1.22285,1.22285,1.22275,1.22275,6000000.0
2009-01-27 12:29:00,1.22275,1.22275,1.2227,1.2227,6000000.0
2009-01-27 12:30:00,1.22275,1.2229,1.2227,1.2228,46800000.0
2009-01-27 12:31:00,1.2228,1.2231,1.2225,1.2231,65000000.0
2009-01-27 12:32:00,1.22315,1.22315,1.22245,1.2231,119200000.0
2009-01-27 12:33:00,1.2231,1.22385,1.22285,1.22385,86000000.0
2009-01-27 12:34:00,1.22385,1.2252,1.22275,1.22275,264200001.0
2009-01-27 12:35:00,1.2228,1.2232,1.2226,1.2226,57600000.0
2009-01-27 12:36:00,1.22275,1.22305,1.22275,1.22305,78000000.0
2009-01-27 12:37:00,1.22305,1.22305,1.22245,1.2227,168000000.0
2009-01-27 12:38:00,1.22275,1.2237,1.2225,1.2234,101600000.0
2009-01-27 12:39:00,1.22345,1.2239,1.22345,1.22375,47400000.0
2009-01-27 12:40:00,1.2239,1.22435,1.2236,1.22425,42600000.0
2009-01-27 12:41:00,1.2243,1.2243,1.223,1.2235,94600000.0
2009-01-27 12:42:00,1.22335,1.22385,1.223,1.223,73000000.0
2009-01-27 12:43:00,1.2232,1.22335,1.223,1.2232,132000000.0
2009-01-27 12:44:00,1.22325,1.22325,1.2232,1.22325,34800000.0
2009-01-27 12:45:00,1.22325,1.2234,1.22325,1.2234,15400000.0
2009-01-27 12:46:00,1.22345,1.2244,1.22345,1.22395,150800000.0
2009-01-27 12:47:00,1.22395,1.2246,1.22395,1.22425,163800000.0
2009-01-27 12:48:00,1.22425,1.2244,1.2242,1.22425,99600000.0
2009-01-27 12:49:00,1.22425,1.22425,1.22305,1.22305,84200000.0
2009-01-27 12:50:00,1.2229,1.2231,1.2222,1.22255,60600000.0
2009-01-27 12:51:00,1.22255,1.22275,1.2222,1.22275,82800000.0
2009-01-27 12:52:00,1.2229,1.22295,1.2227,1.22295,23200000.0
2009-01-27 12:53:00,1.223,1.22315,1.223,1.22315,6800000.0
2009-01-27 12:54:00,1.22325,1.22325,1.2224,1.22295,61800000.0
2009-01-27 12:55:00,1.2232,1.2232,1.2224,1.22265,139800000.0
2009-01-27 12:56:00,1.22275,1.223,1.22265,1.22275,32000000.0
2009-01-27 12:57:00,1.22275,1.22275,1.22275,1.22275,16800000.0
2009-01-27 12:58:00,1.2227,1.2227,1.22165,1.22165,91199999.0
2009-01-27 12:59:00,1.22175,1.22195,1.22175,1.22185,12200000.0
2009-01-27 13:00:00,1.22185,1.22185,1.2211,1.2211,45000000.0
2009-01-27 13:01:00,1.2212,1.2212,1.2212,1.2212,9000000.0
2009-01-27 13:02:00,1.2212,1.2213,1.2198,1.2211,187200000.0
2009-01-27 13:03:00,1.2212,1.2212,1.2195,1.22045,122000000.0
2009-01-27 13:04:00,1.22045,1.221,1.21985,1.22095,163400000.0
2009-01-27 13:05:00,1.221,1.221,1.2198,1.2204,173200000.0
2009-01-27 13:06:00,1.22045,1.2211,1.22045,1.2211,82800000.0
2009-01-27 13:07:00,1.22115,1.22225,1.22095,1.22225,111400000.0
2009-01-27 13:08:00,1.22235,1.22315,1.2216,1.22295,224600000.0
2009-01-27 13:09:00,1.2232,1.2232,1.2214,1.2217,269200000.0
2009-01-27 13:10:00,1.22175,1.222,1.22105,1.22195,147800000.0
2009-01-27 13:11:00,1.222,1.22245,1.221,1.22205,244000000.0
2009-01-27 13:12:00,1.22205,1.22265,1.2215,1.2221,76800000.0
2009-01-27 13:13:00,1.22215,1.2223,1.22165,1.22205,92600000.0
2009-01-27 13:14:00,1.2221,1.22245,1.22205,1.22245,66800000.0
2009-01-27 13:15:00,1.22245,1.22245,1.22205,1.22205,36800000.0
2009-01-27 13:16:00,1.22205,1.2233,1.22195,1.22315,92600000.0
2009-01-27 13:17:00,1.22315,1.22315,1.2226,1.22275,20000000.0
2009-01-27 13:18:00,1.22265,1.2231,1.2226,1.2231,31200000.0
2009-01-27 13:19:00,1.22325,1.22325,1.22325,1.22325,29200000.0
2009-01-27 13:20:00,1.22325,1.2235,1.22325,1.22325,24400000.0
2009-01-27 13:21:00,1.22325,1.22325,1.22325,1.22325,76800000.0
2009-01-27 13:22:00,1.2234,1.2239,1.2234,1.22365,196400000.0
2009-01-27 13:23:00,1.2238,1.224,1.2236,1.22375,151599999.0
2009-01-27 13:24:00,1.22375,1.22415,1.22365,1.22375,167200000.0
2009-01-27 13:25:00,1.22375,1.2253,1.22375,1.2253,181200000.0
2009-01-27 13:26:00,1.22535,1.22625,1.2253,1.22595,165600000.0
2009-01-27 13:27:00,1.22595,1.22615,1.2248,1.22495,246600002.0
2009-01-27 13:28:00,1.22495,1.22575,1.2245,1.22575,176200000.0
2009-01-27 13:29:00,1.22585,1.22625,1.2255,1.22595,69800000.0
2009-01-27 13:30:00,1.22585,1.22635,1.22575,1.226,64400000.0
2009-01-27 13:31:00,1.22595,1.2263,1.22535,1.2257,283600000.0
2009-01-27 13:32:00,1.2257,1.2261,1.22545,1.22575,163400000.0
2009-01-27 13:33:00,1.22545,1.22625,1.22545,1.22585,107600001.0
2009-01-27 13:34:00,1.22545,1.2269,1.22545,1.2259,95800000.0
2009-01-27 13:35:00,1.2261,1.22645,1.22575,1.22585,33200000.0
2009-01-27 13:36:00,1.22585,1.22595,1.2253,1.2253,42200000.0
2009-01-27 13:37:00,1.22555,1.22595,1.22545,1.22595,134800000.0
2009-01-27 13:38:00,1.2259,1.2259,1.2254,1.22565,19600000.0
2009-01-27 13:39:00,1.22555,1.22565,1.22485,1.225,54000000.0
2009-01-27 13:40:00,1.22495,1.2253,1.22465,1.2253,273200000.0
2009-01-27 13:41:00,1.2253,1.22545,1.22435,1.22435,135000000.0
2009-01-27 13:42:00,1.2243,1.22465,1.22425,1.22425,90600000.0
2009-01-27 13:43:00,1.22425,1.22425,1.22395,1.22395,70400000.0
2009-01-27 13:44:00,1.22405,1.22485,1.2232,1.22445,177600000.0
2009-01-27 13:45:00,1.22415,1.22495,1.2239,1.22445,90000000.0
2009-01-27 13:46:00,1.22445,1.2257,1.22445,1.22535,290800000.0
2009-01-27 13:47:00,1.22545,1.2256,1.2246,1.22495,109400000.0
2009-01-27 13:48:00,1.22465,1.22496,1.22435,1.22435,184600000.0
2009-01-27 13:49:00,1.22495,1.22515,1.22485,1.22505,6800000.0
2009-01-27 13:50:00,1.22495,1.22505,1.2238,1.22475,88600000.0
2009-01-27 13:51:00,1.22475,1.22475,1.2245,1.22475,43600000.0
2009-01-27 13:52:00,1.22475,1.22475,1.2247,1.2247,70800000.0
2009-01-27 13:53:00,1.22475,1.2249,1.22475,1.2249,22000000.0
2009-01-27 13:54:00,1.22495,1.22515,1.2247,1.22505,51400000.0
2009-01-27 13:55:00,1.22465,1.22495,1.2244,1.22495,92800000.0
2009-01-27 13:56:00,1.22455,1.2251,1.22455,1.2251,28600000.0
2009-01-27 13:57:00,1.22485,1.225,1.22385,1.22395,113600000.0
2009-01-27 13:58:00,1.22395,1.2245,1.22395,1.22435,58200000.0
2009-01-27 13:59:00,1.22455,1.22475,1.2243,1.2243,31700000.0
2009-01-27 14:00:00,1.22445,1.22495,1.22445,1.22475,51000000.0
2009-01-27 14:01:00,1.22495,1.22495,1.2248,1.2248,38600000.0
2009-01-27 14:02:00,1.225,1.225,1.2248,1.225,74600001.0
2009-01-27 14:03:00,1.22505,1.22525,1.22485,1.22495,48400000.0
2009-01-27 14:04:00,1.22485,1.2258,1.22485,1.2255,118400000.0
2009-01-27 14:05:00,1.2253,1.22575,1.22495,1.22525,242200001.0
2009-01-27 14:06:00,1.2253,1.2254,1.22505,1.22515,34800000.0
2009-01-27 14:07:00,1.22515,1.22515,1.22505,1.22505,23200000.0
2009-01-27 14:08:00,1.22505,1.22525,1.22495,1.22495,97800002.0
2009-01-27 14:09:00,1.22495,1.225,1.2245,1.22485,49600000.0
2009-01-27 14:10:00,1.22485,1.22535,1.22445,1.22505,87800001.0
2009-01-27 14:11:00,1.22495,1.22595,1.2249,1.2258,182400000.0
2009-01-27 14:12:00,1.2259,1.2259,1.225,1.225,101999999.0
2009-01-27 14:13:00,1.22505,1.22525,1.22485,1.22495,104400000.0
2009-01-27 14:14:00,1.2253,1.2257,1.225,1.22515,91400000.0
2009-01-27 14:15:00,1.22525,1.2259,1.22485,1.22575,112200000.0
2009-01-27 14:16:00,1.22585,1.22595,1.22575,1.22595,36600000.0
2009-01-27 14:17:00,1.22595,1.22665,1.22595,1.22645,84200000.0
2009-01-27 14:18:00,1.22645,1.22685,1.22635,1.22645,156600000.0
2009-01-27 14:19:00,1.22645,1.2265,1.22645,1.22645,59600000.0
2009-01-27 14:20:00,1.22645,1.22715,1.22645,1.22705,107000000.0
2009-01-27 14:21:00,1.22695,1.22735,1.22685,1.22705,104600000.0
2009-01-27 14:22:00,1.22715,1.2281,1.22695,1.22805,184800000.0
2009-01-27 14:23:00,1.2281,1.22825,1.2272,1.2275,153000000.0
2009-01-27 14:24:00,1.2275,1.22795,1.22705,1.2272,114200000.0
2009-01-27 14:25:00,1.22725,1.22725,1.2272,1.2272,61600000.0
2009-01-27 14:26:00,1.2272,1.22765,1.2272,1.2275,115600000.0
2009-01-27 14:27:00,1.22745,1.2276,1.22735,1.2276,27400000.0
2009-01-27 14:28:00,1.22785,1.22835,1.22745,1.22825,123400000.0
2009-01-27 14:29:00,1.22825,1.22825,1.2278,1.22795,301400000.0
2009-01-27 14:30:00,1.22795,1.2289,1.2279,1.22845,255800001.0
2009-01-27 14:31:00,1.22845,1.22845,1.22795,1.22795,108200000.0
2009-01-27 14:32:00,1.22795,1.22795,1.22685,1.22695,174400000.0
2009-01-27 14:33:00,1.2267,1.2279,1.22665,1.22785,143800000.0
2009-01-27 14:34:00,1.22795,1.22885,1.2276,1.22835,192800000.0
2009-01-27 14:35:00,1.22835,1.22945,1.22835,1.2292,192200000.0
2009-01-27 14:36:00,1.22905,1.23045,1.22905,1.23035,138000000.0
2009-01-27 14:37:00,1.2305,1.23065,1.22995,1.22995,127000000.0
2009-01-27 14:38:00,1.22995,1.22995,1.2292,1.2294,144800000.0
2009-01-27 14:39:00,1.2294,1.22975,1.22935,1.22955,76800000.0
2009-01-27 14:40:00,1.22955,1.22955,1.22835,1.22885,135000000.0
2009-01-27 14:41:00,1.22895,1.2292,1.22885,1.2292,63600000.0
2009-01-27 14:42:00,1.229,1.22945,1.229,1.22945,76200000.0
2009-01-27 14:43:00,1.22945,1.22955,1.22915,1.22925,53800000.0
2009-01-27 14:44:00,1.22925,1.22955,1.2291,1.22945,77000000.0
2009-01-27 14:45:00,1.22945,1.22975,1.22935,1.22935,230600000.0
2009-01-27 14:46:00,1.22935,1.22945,1.22935,1.22945,20600000.0
2009-01-27 14:47:00,1.22935,1.22945,1.2291,1.22915,74600000.0
2009-01-27 14:48:00,1.22915,1.22915,1.22865,1.22875,148200000.0
2009-01-27 14:49:00,1.22875,1.22915,1.2287,1.22915,101000000.0
2009-01-27 14:50:00,1.22915,1.22925,1.2289,1.22925,97800000.0
2009-01-27 14:51:00,1.22925,1.22925,1.2286,1.2288,170600000.0
2009-01-27 14:52:00,1.22885,1.22925,1.2288,1.22915,99400000.0
2009-01-27 14:53:00,1.2292,1.2292,1.22835,1.22865,128400000.0
2009-01-27 14:54:00,1.22855,1.22855,1.22815,1.22825,147000000.0
2009-01-27 14:55:00,1.22815,1.22815,1.22775,1.22795,121400000.0
2009-01-27 14:56:00,1.22795,1.22815,1.22795,1.228,103000000.0
2009-01-27 14:57:00,1.228,1.22815,1.22785,1.22795,356000000.0
2009-01-27 14:58:00,1.2282,1.2282,1.2282,1.2282,19800000.0
2009-01-27 14:59:00,1.2282,1.2284,1.2279,1.2281,90200000.0
2009-01-27 15:00:00,1.22805,1.22805,1.2276,1.2276,116800000.0
2009-01-27 15:01:00,1.2276,1.2279,1.2276,1.2279,25800000.0
2009-01-27 15:02:00,1.228,1.2288,1.228,1.2287,66000000.0
2009-01-27 15:03:00,1.2287,1.2287,1.2278,1.22785,32400000.0
2009-01-27 15:04:00,1.22785,1.228,1.2277,1.228,109800000.0
2009-01-27 15:05:00,1.22795,1.22795,1.2276,1.2276,42600000.0
2009-01-27 15:06:00,1.22755,1.22755,1.2266,1.22675,142000000.0
2009-01-27 15:07:00,1.22675,1.227,1.2263,1.2266,152200000.0
2009-01-27 15:08:00,1.22655,1.2269,1.22655,1.22655,78200000.0
2009-01-27 15:09:00,1.2265,1.22665,1.22625,1.22625,98400000.0
2009-01-27 15:10:00,1.22635,1.2268,1.22625,1.2268,103800000.0
2009-01-27 15:11:00,1.2268,1.2272,1.22665,1.2272,131200000.0
2009-01-27 15:12:00,1.2272,1.2282,1.2272,1.2282,89800000.0
2009-01-27 15:13:00,1.2283,1.22925,1.2283,1.22855,281400000.0
2009-01-27 15:14:00,1.2286,1.23,1.2284,1.23,335499998.0
2009-01-27 15:15:00,1.22995,1.23015,1.2283,1.2285,291200000.0
2009-01-27 15:16:00,1.2285,1.2285,1.22735,1.2283,245000000.0
2009-01-27 15:17:00,1.2283,1.2293,1.2283,1.22915,186000000.0
2009-01-27 15:18:00,1.22915,1.22915,1.229,1.229,111200000.0
2009-01-27 15:19:00,1.2291,1.2292,1.229,1.229,60600000.0
2009-01-27 15:20:00,1.229,1.229,1.22835,1.2284,139400000.0
2009-01-27 15:21:00,1.22845,1.22845,1.2279,1.2282,238600000.0
2009-01-27 15:22:00,1.2283,1.2283,1.2276,1.2276,126800000.0
2009-01-27 15:23:00,1.2277,1.2288,1.2277,1.2288,140000000.0
2009-01-27 15:24:00,1.2287,1.2288,1.228,1.2281,140000000.0
2009-01-27 15:25:00,1.2281,1.2283,1.22775,1.22775,131000000.0
2009-01-27 15:26:00,1.22795,1.2283,1.2279,1.2283,114000000.0
2009-01-27 15:27:00,1.22825,1.2284,1.2281,1.2282,211400000.0
2009-01-27 15:28:00,1.22835,1.22845,1.228,1.22815,86800000.0
2009-01-27 15:29:00,1.2283,1.22835,1.2281,1.2283,62800000.0
2009-01-27 15:30:00,1.2284,1.22845,1.22775,1.22815,124000000.0
2009-01-27 15:31:00,1.22815,1.22825,1.22815,1.2282,146000000.0
2009-01-27 15:32:00,1.2282,1.22825,1.22815,1.22825,74600000.0
2009-01-27 15:33:00,1.22825,1.22825,1.22755,1.22785,214800000.0
2009-01-27 15:34:00,1.22785,1.22785,1.22705,1.22705,115800000.0
2009-01-27 15:35:00,1.22715,1.22715,1.22655,1.2268,100600000.0
2009-01-27 15:36:00,1.22685,1.22715,1.22675,1.22675,241000000.0
2009-01-27 15:37:00,1.22675,1.22755,1.22675,1.22745,126000000.0
2009-01-27 15:38:00,1.2276,1.2279,1.2275,1.2275,148800000.0
2009-01-27 15:39:00,1.22765,1.22795,1.22765,1.22765,122000000.0
2009-01-27 15:40:00,1.2277,1.2281,1.2269,1.2281,247400000.0
2009-01-27 15:41:00,1.2282,1.2283,1.22765,1.228,112400000.0
2009-01-27 15:42:00,1.228,1.228,1.227,1.227,200000000.0
2009-01-27 15:43:00,1.227,1.2274,1.227,1.2272,183200000.0
2009-01-27 15:44:00,1.2273,1.22805,1.22715,1.2278,170200000.0
2009-01-27 15:45:00,1.22775,1.2282,1.22775,1.228,99000000.0
2009-01-27 15:46:00,1.228,1.2282,1.22775,1.22775,69400000.0
2009-01-27 15:47:00,1.2278,1.2284,1.2278,1.2284,139600000.0
2009-01-27 15:48:00,1.22855,1.2286,1.2283,1.2286,33800000.0
2009-01-27 15:49:00,1.2286,1.2293,1.2286,1.229,69600000.0
2009-01-27 15:50:00,1.229,1.22915,1.2286,1.2287,53400000.0
2009-01-27 15:51:00,1.22865,1.22875,1.22865,1.2287,86400000.0
2009-01-27 15:52:00,1.2287,1.2287,1.22695,1.22735,171400000.0
2009-01-27 15:53:00,1.22735,1.22745,1.22655,1.22685,147800000.0
2009-01-27 15:54:00,1.22685,1.22705,1.2266,1.22705,162000000.0
2009-01-27 15:55:00,1.2271,1.2273,1.227,1.22715,123400000.0
2009-01-27 15:56:00,1.22715,1.22715,1.22705,1.22705,43200000.0
2009-01-27 15:57:00,1.22705,1.22705,1.22705,1.22705,16800000.0
2009-01-27 15:58:00,1.22705,1.22705,1.2263,1.22635,60600000.0
2009-01-27 15:59:00,1.2265,1.2267,1.22595,1.22615,165000000.0
2009-01-27 16:00:00,1.22615,1.22615,1.2254,1.22585,249999998.0
2009-01-27 16:01:00,1.22585,1.2259,1.2255,1.22565,156600000.0
2009-01-27 16:02:00,1.2257,1.2262,1.2257,1.22605,146800000.0
2009-01-27 16:03:00,1.22615,1.22745,1.22615,1.227,258600000.0
2009-01-27 16:04:00,1.22695,1.22745,1.22665,1.22745,215800000.0
2009-01-27 16:05:00,1.22745,1.22775,1.22675,1.22765,301200000.0
2009-01-27 16:06:00,1.22765,1.22805,1.22715,1.22725,242600000.0
2009-01-27 16:07:00,1.22725,1.22735,1.22685,1.22685,233800000.0
2009-01-27 16:08:00,1.22675,1.22735,1.22675,1.2269,227200000.0
2009-01-27 16:09:00,1.2269,1.22725,1.2265,1.2268,165200000.0
2009-01-27 16:10:00,1.2268,1.2269,1.22645,1.22685,225200000.0
2009-01-27 16:11:00,1.22685,1.22725,1.2267,1.22675,178600000.0
2009-01-27 16:12:00,1.22675,1.22695,1.2267,1.22675,119400000.0
2009-01-27 16:13:00,1.2269,1.22705,1.22665,1.22705,54000000.0
2009-01-27 16:14:00,1.22705,1.22755,1.22695,1.22755,284400000.0
2009-01-27 16:15:00,1.2275,1.22755,1.22685,1.22685,175600000.0
2009-01-27 16:16:00,1.22695,1.22775,1.22695,1.2275,119200000.0
2009-01-27 16:17:00,1.2276,1.22845,1.2276,1.22795,263599999.0
2009-01-27 16:18:00,1.22795,1.2283,1.2277,1.22795,240800000.0
2009-01-27 16:19:00,1.2282,1.22845,1.22745,1.2276,391200000.0
2009-01-27 16:20:00,1.2274,1.2278,1.2274,1.2276,362599998.0
2009-01-27 16:21:00,1.22755,1.2277,1.22705,1.22755,262800000.0
2009-01-27 16:22:00,1.22765,1.22845,1.22765,1.22825,94000000.0
2009-01-27 16:23:00,1.22835,1.2284,1.2279,1.22805,109400000.0
2009-01-27 16:24:00,1.22805,1.22825,1.22795,1.22825,105200000.0
2009-01-27 16:25:00,1.22855,1.22875,1.22835,1.22875,146000000.0
2009-01-27 16:26:00,1.22875,1.22895,1.22845,1.22895,167200000.0
2009-01-27 16:27:00,1.22895,1.2293,1.2289,1.229,145000000.0
2009-01-27 16:28:00,1.22905,1.22905,1.22875,1.2289,161200000.0
2009-01-27 16:29:00,1.2289,1.2289,1.2281,1.22875,162800000.0
2009-01-27 16:30:00,1.22875,1.22915,1.22815,1.22875,159200000.0
2009-01-27 16:31:00,1.22885,1.22895,1.22835,1.2289,72600000.0
2009-01-27 16:32:00,1.2289,1.2291,1.22885,1.2289,87800000.0
2009-01-27 16:33:00,1.22905,1.22915,1.22865,1.2288,75800000.0
2009-01-27 16:34:00,1.2288,1.2289,1.22855,1.22855,81200000.0
2009-01-27 16:35:00,1.22855,1.22855,1.22765,1.22805,150600000.0
2009-01-27 16:36:00,1.22805,1.2281,1.2276,1.22805,248600000.0
2009-01-27 16:37:00,1.22805,1.22815,1.2279,1.22795,98800000.0
2009-01-27 16:38:00,1.22795,1.22795,1.22745,1.22755,75400000.0
2009-01-27 16:39:00,1.22755,1.2277,1.22745,1.22765,121000000.0
2009-01-27 16:40:00,1.2277,1.2277,1.22755,1.22765,107800000.0
2009-01-27 16:41:00,1.22765,1.22855,1.22765,1.22795,176600000.0
2009-01-27 16:42:00,1.22795,1.2285,1.2274,1.22775,298000000.0
2009-01-27 16:43:00,1.22775,1.228,1.2274,1.22795,246000000.0
2009-01-27 16:44:00,1.22795,1.2283,1.22755,1.22765,217400000.0
2009-01-27 16:45:00,1.2276,1.2276,1.227,1.2272,257600000.0
2009-01-27 16:46:00,1.2272,1.22735,1.22715,1.22725,250000000.0
2009-01-27 16:47:00,1.22725,1.22735,1.2271,1.22725,192400000.0
2009-01-27 16:48:00,1.22725,1.22735,1.2271,1.22715,210400000.0
2009-01-27 16:49:00,1.22715,1.22715,1.22645,1.2265,206000000.0
2009-01-27 16:50:00,1.2265,1.22655,1.22615,1.22645,168200000.0
2009-01-27 16:51:00,1.22635,1.22635,1.2254,1.22635,260800000.0
2009-01-27 16:52:00,1.22635,1.2269,1.22635,1.22675,227800000.0
2009-01-27 16:53:00,1.2268,1.2272,1.2268,1.2269,154800000.0
2009-01-27 16:54:00,1.2269,1.2272,1.2269,1.22705,122800000.0
2009-01-27 16:55:00,1.22705,1.22705,1.2261,1.2266,257800000.0
2009-01-27 16:56:00,1.2266,1.22715,1.2266,1.22695,125400000.0
2009-01-27 16:57:00,1.22695,1.2274,1.2268,1.2268,135600000.0
2009-01-27 16:58:00,1.22675,1.2275,1.22675,1.2274,242000000.0
2009-01-27 16:59:00,1.22705,1.22775,1.22705,1.22775,228000000.0
2009-01-27 17:00:00,1.22775,1.22825,1.22725,1.2278,237000000.0
2009-01-27 17:01:00,1.22785,1.2288,1.22775,1.22835,240600000.0
2009-01-27 17:02:00,1.22825,1.2289,1.22825,1.22885,204000000.0
2009-01-27 17:03:00,1.22885,1.22935,1.22835,1.22905,279600000.0
2009-01-27 17:04:00,1.22905,1.2292,1.2287,1.22875,250000000.0
2009-01-27 17:05:00,1.22875,1.2295,1.22845,1.22915,237200000.0
2009-01-27 17:06:00,1.22915,1.2312,1.22915,1.231,389200000.0
2009-01-27 17:07:00,1.2311,1.23115,1.23,1.23005,392800000.0
2009-01-27 17:08:00,1.23005,1.23045,1.22975,1.23035,281000000.0
2009-01-27 17:09:00,1.23045,1.23075,1.23035,1.23055,201400000.0
2009-01-27 17:10:00,1.2305,1.2308,1.23025,1.2303,322400000.0
2009-01-27 17:11:00,1.2303,1.2316,1.2303,1.2316,323800000.0
2009-01-27 17:12:00,1.23165,1.2317,1.23055,1.23055,301400000.0
2009-01-27 17:13:00,1.23065,1.23065,1.22965,1.23005,312600000.0
2009-01-27 17:14:00,1.23005,1.2302,1.22955,1.22975,226800000.0
2009-01-27 17:15:00,1.22985,1.23015,1.2296,1.22975,234600000.0
2009-01-27 17:16:00,1.22975,1.22985,1.22945,1.22945,181800000.0
2009-01-27 17:17:00,1.22945,1.23025,1.229,1.23025,239400000.0
2009-01-27 17:18:00,1.23025,1.2305,1.2288,1.2289,159600000.0
2009-01-27 17:19:00,1.229,1.23005,1.229,1.22995,162600000.0
2009-01-27 17:20:00,1.22995,1.23,1.22915,1.22915,196000000.0
2009-01-27 17:21:00,1.22925,1.22955,1.22895,1.22905,201800000.0
2009-01-27 17:22:00,1.22905,1.22905,1.228,1.2288,182600000.0
2009-01-27 17:23:00,1.2288,1.2288,1.2279,1.2281,326800000.0
2009-01-27 17:24:00,1.2281,1.22935,1.2281,1.22935,162000000.0
2009-01-27 17:25:00,1.22955,1.22975,1.2279,1.2284,421799999.0
2009-01-27 17:26:00,1.2282,1.2285,1.2275,1.2275,440400000.0
2009-01-27 17:27:00,1.22745,1.22765,1.2266,1.22715,440400000.0
2009-01-27 17:28:00,1.22715,1.22925,1.2268,1.22845,394600001.0
2009-01-27 17:29:00,1.22845,1.2288,1.2284,1.22845,215400000.0
2009-01-27 17:30:00,1.22845,1.22925,1.22835,1.22915,323200000.0
2009-01-27 17:31:00,1.22915,1.23015,1.22905,1.22965,177600000.0
2009-01-27 17:32:00,1.22965,1.2306,1.2296,1.23015,283000000.0
2009-01-27 17:33:00,1.23025,1.23045,1.2298,1.23,332400000.0
2009-01-27 17:34:00,1.23,1.2305,1.2299,1.2303,530800000.0
2009-01-27 17:35:00,1.23025,1.23045,1.23005,1.23005,287000000.0
2009-01-27 17:36:00,1.23005,1.2303,1.22935,1.2303,200600000.0
2009-01-27 17:37:00,1.2303,1.23045,1.22975,1.22975,230600000.0
2009-01-27 17:38:00,1.22985,1.2299,1.2293,1.2294,169400000.0
2009-01-27 17:39:00,1.2294,1.2294,1.2284,1.22845,225200000.0
2009-01-27 17:40:00,1.22845,1.2296,1.2284,1.22945,189600000.0
2009-01-27 17:41:00,1.22945,1.2295,1.2289,1.22905,332200000.0
2009-01-27 17:42:00,1.22905,1.22915,1.2288,1.22905,174600000.0
2009-01-27 17:43:00,1.22915,1.2295,1.2289,1.22895,154000000.0
2009-01-27 17:44:00,1.2289,1.22965,1.22875,1.22905,242600000.0
2009-01-27 17:45:00,1.22905,1.2299,1.2288,1.22885,193200000.0
2009-01-27 17:46:00,1.22885,1.22945,1.2286,1.229,295400000.0
2009-01-27 17:47:00,1.229,1.22905,1.22825,1.2287,232800000.0
2009-01-27 17:48:00,1.22865,1.22885,1.22685,1.2272,317500000.0
2009-01-27 17:49:00,1.22725,1.22905,1.22715,1.22775,260600000.0
2009-01-27 17:50:00,1.2279,1.2281,1.2278,1.228,168600000.0
2009-01-27 17:51:00,1.228,1.2285,1.2279,1.22815,155400000.0
2009-01-27 17:52:00,1.2281,1.2281,1.22715,1.22755,180800000.0
2009-01-27 17:53:00,1.22755,1.2277,1.2271,1.22725,196800000.0
2009-01-27 17:54:00,1.22725,1.22725,1.22665,1.22705,185600000.0
2009-01-27 17:55:00,1.22705,1.22795,1.22705,1.22745,168000000.0
2009-01-27 17:56:00,1.2278,1.22845,1.2274,1.22815,155400000.0
2009-01-27 17:57:00,1.2282,1.22845,1.2282,1.22825,257400000.0
2009-01-27 17:58:00,1.2282,1.2288,1.22815,1.22855,152000000.0
2009-01-27 17:59:00,1.22855,1.2288,1.2275,1.2277,368400000.0
2009-01-27 18:00:00,1.2278,1.228,1.22745,1.22765,308400000.0
2009-01-27 18:01:00,1.2275,1.22845,1.2275,1.22845,222800000.0
2009-01-27 18:02:00,1.22845,1.2292,1.2283,1.22885,290600000.0
2009-01-27 18:03:00,1.22885,1.22885,1.2278,1.22795,319800000.0
2009-01-27 18:04:00,1.228,1.22845,1.2278,1.2283,210200000.0
2009-01-27 18:05:00,1.2283,1.2285,1.22815,1.22845,132600000.0
2009-01-27 18:06:00,1.2285,1.22855,1.22825,1.22855,168600000.0
2009-01-27 18:07:00,1.22855,1.22865,1.2276,1.22775,189600000.0
2009-01-27 18:08:00,1.22775,1.22775,1.22735,1.22745,227000000.0
2009-01-27 18:09:00,1.22745,1.22755,1.2269,1.22725,249400000.0
2009-01-27 18:10:00,1.22725,1.2273,1.2261,1.22625,189000000.0
2009-01-27 18:11:00,1.22635,1.22645,1.2254,1.22565,268800000.0
2009-01-27 18:12:00,1.2257,1.2266,1.2257,1.2266,294400000.0
2009-01-27 18:13:00,1.22645,1.22705,1.22625,1.22705,164900000.0
2009-01-27 18:14:00,1.22695,1.2272,1.22685,1.22695,133200000.0
2009-01-27 18:15:00,1.22695,1.2271,1.22645,1.22675,171600000.0
2009-01-27 18:16:00,1.2266,1.2278,1.22645,1.22765,212600000.0
2009-01-27 18:17:00,1.22765,1.22765,1.22705,1.22735,166200000.0
2009-01-27 18:18:00,1.22745,1.2281,1.22745,1.22775,146600000.0
2009-01-27 18:19:00,1.22775,1.22895,1.22755,1.22845,192000000.0
2009-01-27 18:20:00,1.22855,1.22915,1.22835,1.22835,132200000.0
2009-01-27 18:21:00,1.22835,1.2286,1.2269,1.22825,249000000.0
2009-01-27 18:22:00,1.22825,1.2289,1.228,1.22865,224200000.0
2009-01-27 18:23:00,1.22885,1.22975,1.22855,1.22935,278800000.0
2009-01-27 18:24:00,1.22935,1.22945,1.2291,1.22925,95600000.0
2009-01-27 18:25:00,1.22925,1.22925,1.2288,1.22915,94600000.0
2009-01-27 18:26:00,1.22905,1.22905,1.22815,1.22835,174000000.0
2009-01-27 18:27:00,1.22835,1.22845,1.22795,1.22835,225400000.0
2009-01-27 18:28:00,1.22835,1.2291,1.22835,1.2291,99200000.0
2009-01-27 18:29:00,1.22915,1.22945,1.22905,1.22935,95000000.0
2009-01-27 18:30:00,1.22945,1.2296,1.22925,1.22945,77800000.0
2009-01-27 18:31:00,1.22945,1.22955,1.22865,1.22875,93400000.0
2009-01-27 18:32:00,1.22875,1.23035,1.22875,1.23035,137200000.0
2009-01-27 18:33:00,1.23035,1.23145,1.23035,1.23115,267800000.0
2009-01-27 18:34:00,1.23115,1.2322,1.23115,1.23205,174400000.0
2009-01-27 18:35:00,1.23205,1.2331,1.23205,1.23205,319400000.0
2009-01-27 18:36:00,1.2322,1.23225,1.23155,1.23185,194000000.0
2009-01-27 18:37:00,1.23185,1.23195,1.2314,1.23175,229000000.0
2009-01-27 18:38:00,1.23175,1.23255,1.23175,1.23215,202900000.0
2009-01-27 18:39:00,1.23215,1.23215,1.2315,1.2316,108000000.0
2009-01-27 18:40:00,1.2316,1.2316,1.23085,1.23105,113800000.0
2009-01-27 18:41:00,1.23105,1.2315,1.2306,1.2315,178200000.0
2009-01-27 18:42:00,1.2314,1.2317,1.2314,1.23155,123400000.0
2009-01-27 18:43:00,1.23155,1.2318,1.2315,1.23155,94200000.0
2009-01-27 18:44:00,1.23165,1.23165,1.2312,1.23145,144799999.0
2009-01-27 18:45:00,1.2315,1.23175,1.23105,1.2311,132600001.0
2009-01-27 18:46:00,1.2311,1.2311,1.2297,1.22975,173800000.0
2009-01-27 18:47:00,1.22975,1.22975,1.2293,1.2297,72200000.0
2009-01-27 18:48:00,1.22975,1.22975,1.22925,1.2295,128800000.0
2009-01-27 18:49:00,1.2295,1.2298,1.22945,1.22945,59400000.0
2009-01-27 18:50:00,1.22965,1.23045,1.22965,1.22975,141000000.0
2009-01-27 18:51:00,1.22975,1.23015,1.2297,1.23005,45600000.0
2009-01-27 18:52:00,1.23005,1.2303,1.23005,1.2301,88000000.0
2009-01-27 18:53:00,1.23015,1.23015,1.22995,1.23015,133800000.0
2009-01-27 18:54:00,1.23015,1.2308,1.2299,1.2308,175000000.0
2009-01-27 18:55:00,1.2307,1.23075,1.22995,1.2303,184000000.0
2009-01-27 18:56:00,1.2303,1.2304,1.2297,1.23015,335800000.0
2009-01-27 18:57:00,1.23015,1.23045,1.22985,1.22985,147800000.0
2009-01-27 18:58:00,1.2298,1.23015,1.2297,1.23,69000000.0
2009-01-27 18:59:00,1.23,1.23035,1.2293,1.2293,161200001.0
2009-01-27 19:00:00,1.22925,1.23025,1.2291,1.2295,357400000.0
2009-01-27 19:01:00,1.2295,1.2298,1.22895,1.2298,69400000.0
2009-01-27 19:02:00,1.2298,1.2298,1.2295,1.2296,27400000.0
2009-01-27 19:03:00,1.2297,1.22975,1.2295,1.2296,54600000.0
2009-01-27 19:04:00,1.2296,1.22965,1.2295,1.22965,9800000.0
2009-01-27 19:05:00,1.22965,1.22975,1.22925,1.2296,48200000.0
2009-01-27 19:06:00,1.2295,1.2295,1.22915,1.22925,120000000.0
2009-01-27 19:07:00,1.22925,1.22925,1.2283,1.22835,98200000.0
2009-01-27 19:08:00,1.22835,1.22845,1.228,1.2283,230800000.0
2009-01-27 19:09:00,1.22835,1.22855,1.228,1.22845,70000000.0
2009-01-27 19:10:00,1.22845,1.22845,1.22765,1.22775,190000000.0
2009-01-27 19:11:00,1.22775,1.22775,1.2265,1.2271,240800000.0
2009-01-27 19:12:00,1.22695,1.22705,1.2267,1.22705,412400000.0
2009-01-27 19:13:00,1.22705,1.22735,1.22675,1.22685,255400000.0
2009-01-27 19:14:00,1.2269,1.22745,1.2269,1.22735,135600000.0
2009-01-27 19:15:00,1.22735,1.22745,1.2272,1.2272,103600000.0
2009-01-27 19:16:00,1.2272,1.22745,1.22715,1.22745,56000000.0
2009-01-27 19:17:00,1.2276,1.2277,1.22735,1.22745,73000000.0
2009-01-27 19:18:00,1.22745,1.22745,1.22655,1.22655,253200000.0
2009-01-27 19:19:00,1.22655,1.2266,1.2254,1.22565,198200000.0
2009-01-27 19:20:00,1.22565,1.22565,1.22385,1.22385,145600000.0
2009-01-27 19:21:00,1.2234,1.22485,1.22295,1.22465,276600000.0
2009-01-27 19:22:00,1.22465,1.22605,1.2246,1.22605,241000001.0
2009-01-27 19:23:00,1.22605,1.22605,1.2246,1.22495,220600001.0
2009-01-27 19:24:00,1.22505,1.2254,1.22495,1.2254,152000000.0
2009-01-27 19:25:00,1.2255,1.22585,1.22535,1.22585,199600001.0
2009-01-27 19:26:00,1.22585,1.22615,1.2256,1.22585,191200000.0
2009-01-27 19:27:00,1.2256,1.2258,1.2247,1.22475,166400000.0
2009-01-27 19:28:00,1.2247,1.2247,1.2227,1.22345,239520000.0
2009-01-27 19:29:00,1.22345,1.22355,1.22305,1.2231,195200000.0
2009-01-27 19:30:00,1.2231,1.22355,1.2225,1.22265,161200000.0
2009-01-27 19:31:00,1.22265,1.22305,1.22265,1.22305,66000000.0
2009-01-27 19:32:00,1.22305,1.22355,1.22285,1.22345,92000000.0
2009-01-27 19:33:00,1.22345,1.22415,1.22345,1.22405,166800000.0
2009-01-27 19:34:00,1.224,1.22405,1.22345,1.22355,73200000.0
2009-01-27 19:35:00,1.22355,1.22385,1.22345,1.22385,83000000.0
2009-01-27 19:36:00,1.22375,1.22385,1.22375,1.22385,85600000.0
2009-01-27 19:37:00,1.22385,1.2239,1.2237,1.22385,57400000.0
2009-01-27 19:38:00,1.22385,1.2246,1.22385,1.2243,79600000.0
2009-01-27 19:39:00,1.22435,1.22435,1.22385,1.22385,98800000.0
2009-01-27 19:40:00,1.2239,1.22425,1.2239,1.2242,21400000.0
2009-01-27 19:41:00,1.22425,1.22425,1.2241,1.2241,8000000.0
2009-01-27 19:42:00,1.2241,1.22425,1.22395,1.224,24000000.0
2009-01-27 19:43:00,1.22395,1.224,1.22335,1.22345,108800000.0
2009-01-27 19:44:00,1.22345,1.22375,1.22295,1.22325,171800000.0
2009-01-27 19:45:00,1.22325,1.2237,1.22315,1.22345,147400000.0
2009-01-27 19:46:00,1.22345,1.224,1.22345,1.22365,256000000.0
2009-01-27 19:47:00,1.22365,1.22365,1.2236,1.2236,45000000.0
2009-01-27 19:48:00,1.2236,1.2239,1.22355,1.2236,33800000.0
2009-01-27 19:49:00,1.2237,1.22425,1.2237,1.22385,141600002.0
2009-01-27 19:50:00,1.22395,1.22405,1.2236,1.22375,190600002.0
2009-01-27 19:51:00,1.2239,1.22395,1.22365,1.22365,40400000.0
2009-01-27 19:52:00,1.22365,1.22395,1.22365,1.22395,24600000.0
2009-01-27 19:53:00,1.22405,1.22445,1.22385,1.22445,138400000.0
2009-01-27 19:54:00,1.2244,1.2244,1.224,1.2241,41200000.0
2009-01-27 19:55:00,1.22425,1.2244,1.2239,1.2239,56400000.0
2009-01-27 19:56:00,1.2239,1.22395,1.2232,1.22325,63600000.0
2009-01-27 19:57:00,1.22325,1.2234,1.22315,1.22325,57400000.0
2009-01-27 19:58:00,1.22325,1.22345,1.22275,1.22275,161400000.0
2009-01-27 19:59:00,1.22275,1.22405,1.22275,1.22395,368400002.0
2009-01-27 20:00:00,1.22395,1.22395,1.22345,1.22345,146600001.0
2009-01-27 20:01:00,1.22345,1.22345,1.22285,1.2229,110400000.0
2009-01-27 20:02:00,1.22295,1.22345,1.22295,1.22315,171800000.0
2009-01-27 20:03:00,1.22325,1.2236,1.2232,1.2232,68400000.0
2009-01-27 20:04:00,1.2234,1.22345,1.22335,1.2234,79800000.0
2009-01-27 20:05:00,1.22345,1.22405,1.22345,1.22405,99600000.0
2009-01-27 20:06:00,1.224,1.22445,1.2237,1.22435,160600000.0
2009-01-27 20:07:00,1.2243,1.2263,1.2243,1.22595,286600000.0
2009-01-27 20:08:00,1.22595,1.2267,1.2258,1.22655,237800000.0
2009-01-27 20:09:00,1.22655,1.22655,1.22545,1.22545,178800000.0
2009-01-27 20:10:00,1.22545,1.22555,1.22535,1.22545,197000000.0
2009-01-27 20:11:00,1.2255,1.22565,1.2254,1.22555,112600000.0
2009-01-27 20:12:00,1.22555,1.22555,1.2249,1.2249,179600000.0
2009-01-27 20:13:00,1.22495,1.2251,1.2249,1.2251,133200000.0
2009-01-27 20:14:00,1.2251,1.2252,1.2247,1.22485,131200000.0
2009-01-27 20:15:00,1.22485,1.22495,1.22425,1.2244,220000000.0
2009-01-27 20:16:00,1.2247,1.22475,1.2244,1.22445,70600000.0
2009-01-27 20:17:00,1.2246,1.2251,1.2244,1.2251,254999999.0
2009-01-27 20:18:00,1.22505,1.22515,1.22505,1.22515,9000000.0
2009-01-27 20:19:00,1.2249,1.22535,1.2249,1.22535,50800000.0
2009-01-27 20:20:00,1.22525,1.22555,1.22515,1.22545,99000000.0
2009-01-27 20:21:00,1.22545,1.22565,1.2251,1.22525,135600000.0
2009-01-27 20:22:00,1.22525,1.22525,1.22495,1.22525,179200000.0
2009-01-27 20:23:00,1.225,1.22515,1.22495,1.2251,224200000.0
2009-01-27 20:24:00,1.2251,1.22515,1.22425,1.22435,102400000.0
2009-01-27 20:25:00,1.22445,1.22455,1.2242,1.2242,146200000.0
2009-01-27 20:26:00,1.2242,1.22445,1.2242,1.22445,25600000.0
2009-01-27 20:27:00,1.22445,1.22445,1.2239,1.22405,56100000.0
2009-01-27 20:28:00,1.2242,1.22475,1.22405,1.22475,152400000.0
2009-01-27 20:29:00,1.22475,1.22535,1.22475,1.22515,68200000.0
2009-01-27 20:30:00,1.22505,1.2257,1.22475,1.2257,204600000.0
2009-01-27 20:31:00,1.2257,1.2267,1.22545,1.2267,168400000.0
2009-01-27 20:32:00,1.22615,1.22645,1.2256,1.22565,373600000.0
2009-01-27 20:33:00,1.22565,1.2258,1.22535,1.22575,155200000.0
2009-01-27 20:34:00,1.2257,1.226,1.22565,1.226,41400000.0
2009-01-27 20:35:00,1.226,1.2264,1.2256,1.22635,91600000.0
2009-01-27 20:36:00,1.22645,1.22645,1.2259,1.22635,128800000.0
2009-01-27 20:37:00,1.22645,1.22645,1.22635,1.22645,25800000.0
2009-01-27 20:38:00,1.2264,1.2264,1.22635,1.22635,28000000.0
2009-01-27 20:39:00,1.22635,1.22635,1.22635,1.22635,43600000.0
2009-01-27 20:40:00,1.22635,1.22635,1.22585,1.2259,152400000.0
2009-01-27 20:41:00,1.22595,1.22595,1.22465,1.2249,248300000.0
2009-01-27 20:42:00,1.2249,1.2249,1.2247,1.2247,19800000.0
2009-01-27 20:43:00,1.22475,1.22475,1.22465,1.22475,162800000.0
2009-01-27 20:44:00,1.22475,1.22505,1.2247,1.22505,171600002.0
2009-01-27 20:45:00,1.22505,1.22525,1.225,1.2251,174000002.0
2009-01-27 20:46:00,1.2251,1.2251,1.22505,1.22505,97000000.0
2009-01-27 20:47:00,1.22505,1.2255,1.22505,1.2255,52400000.0
2009-01-27 20:48:00,1.22555,1.22555,1.22515,1.22515,75000000.0
2009-01-27 20:49:00,1.22525,1.22525,1.22515,1.22515,157200003.0
2009-01-27 20:50:00,1.22515,1.22525,1.22505,1.22505,65600000.0
2009-01-27 20:51:00,1.22505,1.2251,1.22505,1.2251,7400000.0
2009-01-27 20:52:00,1.22457,1.22515,1.22432,1.22469,30400000.0
2009-01-27 20:53:00,1.22505,1.22505,1.22475,1.22475,64200000.0
2009-01-27 20:54:00,1.2247,1.22515,1.22465,1.2248,81800000.0
2009-01-27 20:55:00,1.2249,1.2251,1.2247,1.22475,52400000.0
2009-01-27 20:56:00,1.2249,1.22495,1.2247,1.22485,108400000.0
2009-01-27 20:57:00,1.22495,1.22505,1.22495,1.22495,38400000.0
2009-01-27 20:58:00,1.22495,1.22565,1.22495,1.2255,74600000.0
2009-01-27 20:59:00,1.2253,1.2258,1.22525,1.2253,26400000.0
2009-01-27 21:00:00,1.22545,1.2262,1.22545,1.2262,87200000.0
2009-01-27 21:01:00,1.2263,1.2265,1.22625,1.22625,25600000.0
2009-01-27 21:02:00,1.22625,1.2263,1.22615,1.22615,20800000.0
2009-01-27 21:03:00,1.22586,1.22586,1.22516,1.22527,40000000.0
2009-01-27 21:04:00,1.22615,1.22625,1.22615,1.2262,31600000.0
2009-01-27 21:05:00,1.2262,1.22655,1.2262,1.22655,60400000.0
2009-01-27 21:06:00,1.22655,1.2273,1.2265,1.2273,83000000.0
2009-01-27 21:07:00,1.22675,1.22715,1.22655,1.22665,73100000.0
2009-01-27 21:08:00,1.2266,1.2266,1.22605,1.22615,72800000.0
2009-01-27 21:09:00,1.2261,1.2264,1.226,1.2261,50800000.0
2009-01-27 21:10:00,1.22615,1.22615,1.2261,1.22615,63400000.0
2009-01-27 21:11:00,1.22615,1.22615,1.2253,1.22595,95600000.0
2009-01-27 21:12:00,1.22595,1.22605,1.22585,1.226,25200000.0
2009-01-27 21:13:00,1.22595,1.22625,1.22585,1.22625,140200000.0
2009-01-27 21:14:00,1.22625,1.22635,1.2259,1.22595,92400000.0
2009-01-27 21:15:00,1.2261,1.22615,1.22535,1.2254,192800000.0
2009-01-27 21:16:00,1.2254,1.22545,1.2246,1.22475,116400000.0
2009-01-27 21:17:00,1.22475,1.22475,1.22455,1.22465,39600000.0
2009-01-27 21:18:00,1.2247,1.22475,1.2234,1.2234,227400000.0
2009-01-27 21:19:00,1.22355,1.225,1.22355,1.2249,166600000.0
2009-01-27 21:20:00,1.22485,1.22515,1.2248,1.22515,23400000.0
2009-01-27 21:21:00,1.2249,1.2259,1.22485,1.22585,217800000.0
2009-01-27 21:22:00,1.22595,1.2265,1.22525,1.2259,219200000.0
2009-01-27 21:23:00,1.226,1.2262,1.226,1.22605,44400000.0
2009-01-27 21:24:00,1.226,1.22615,1.22545,1.2257,321000000.0
2009-01-27 21:25:00,1.22575,1.22585,1.2253,1.2257,157000000.0
2009-01-27 21:26:00,1.22565,1.22585,1.22565,1.22565,25400000.0
2009-01-27 21:27:00,1.22575,1.2259,1.22575,1.22585,66000000.0
2009-01-27 21:28:00,1.22585,1.22615,1.22555,1.22565,125000000.0
2009-01-27 21:29:00,1.22565,1.2264,1.22555,1.22555,218800000.0
2009-01-27 21:30:00,1.22565,1.2261,1.2255,1.22595,220600000.0
2009-01-27 21:31:00,1.22595,1.2264,1.22585,1.2264,63000000.0
2009-01-27 21:32:00,1.22645,1.22645,1.2255,1.22595,154000000.0
2009-01-27 21:33:00,1.22595,1.22615,1.2259,1.22595,72200000.0
2009-01-27 21:34:00,1.22595,1.22625,1.2259,1.22625,67400000.0
2009-01-27 21:35:00,1.22625,1.22625,1.22585,1.22595,163000000.0
2009-01-27 21:36:00,1.22595,1.22595,1.22585,1.22595,184400000.0
2009-01-27 21:37:00,1.22595,1.22595,1.22585,1.22595,28800000.0
2009-01-27 21:38:00,1.22595,1.22595,1.22575,1.22595,181000000.0
2009-01-27 21:39:00,1.22595,1.22645,1.2259,1.22645,125200000.0
2009-01-27 21:40:00,1.22645,1.22685,1.2263,1.22655,101000000.0
2009-01-27 21:41:00,1.2266,1.22675,1.2265,1.22675,41400000.0
2009-01-27 21:42:00,1.22675,1.2269,1.2257,1.22615,106600000.0
2009-01-27 21:43:00,1.22615,1.22625,1.2257,1.22615,89600000.0
2009-01-27 21:44:00,1.22615,1.22615,1.22615,1.22615,97200000.0
2009-01-27 21:45:00,1.22615,1.22685,1.22615,1.22685,135600000.0
2009-01-27 21:46:00,1.22685,1.2271,1.22685,1.22705,66400000.0
2009-01-27 21:47:00,1.22705,1.22715,1.22705,1.22705,60200000.0
2009-01-27 21:48:00,1.22705,1.22705,1.22685,1.22695,40400000.0
2009-01-27 21:49:00,1.22695,1.22735,1.22695,1.22715,81400000.0
2009-01-27 21:50:00,1.22715,1.22715,1.2269,1.2269,72800000.0
2009-01-27 21:51:00,1.2269,1.2269,1.22645,1.22645,28200000.0
2009-01-27 21:52:00,1.22645,1.22655,1.22645,1.22645,25200000.0
2009-01-27 21:53:00,1.22645,1.22645,1.22645,1.22645,27000000.0
2009-01-27 21:54:00,1.22645,1.22645,1.22645,1.22645,37600000.0
2009-01-27 21:55:00,1.22645,1.22645,1.22635,1.22635,16000000.0
2009-01-27 21:56:00,1.22585,1.22595,1.22555,1.22555,45600000.0
2009-01-27 21:57:00,1.22565,1.22585,1.22555,1.22585,71200000.0
2009-01-27 21:58:00,1.2259,1.2259,1.2247,1.22475,65800000.0
2009-01-27 21:59:00,1.22475,1.22695,1.22455,1.22645,211600000.0
2009-01-27 22:00:00,1.22645,1.22645,1.2255,1.2257,120000000.0
2009-01-27 22:01:00,1.22575,1.22575,1.2246,1.22475,76600000.0
2009-01-27 22:02:00,1.22465,1.22525,1.22465,1.22525,52800000.0
2009-01-27 22:03:00,1.22515,1.22515,1.2249,1.22515,57600000.0
2009-01-27 22:04:00,1.22515,1.2252,1.22495,1.22515,82000000.0
2009-01-27 22:05:00,1.2252,1.2252,1.22515,1.22515,16800000.0
2009-01-27 22:06:00,1.22515,1.22515,1.22515,1.22515,42000000.0
2009-01-27 22:07:00,1.22454,1.22454,1.22444,1.22449,10400000.0
2009-01-27 22:08:00,1.22515,1.22515,1.22515,1.22515,7400000.0
2009-01-27 22:09:00,1.22515,1.22515,1.225,1.22505,75800000.0
2009-01-27 22:10:00,1.22505,1.22505,1.225,1.225,30000000.0
2009-01-27 22:11:00,1.225,1.22505,1.225,1.22505,41600000.0
2009-01-27 22:12:00,1.22505,1.22505,1.22445,1.2248,166000000.0
2009-01-27 22:13:00,1.225,1.2254,1.22475,1.22495,99400000.0
2009-01-27 22:14:00,1.22495,1.22495,1.22445,1.2246,48400000.0
2009-01-27 22:15:00,1.2246,1.2246,1.22445,1.2245,60600000.0
2009-01-27 22:16:00,1.2245,1.22475,1.22395,1.22445,244100001.0
2009-01-27 22:17:00,1.22445,1.22455,1.22395,1.22405,62800000.0
2009-01-27 22:18:00,1.22405,1.22405,1.22375,1.22405,204600000.0
2009-01-27 22:19:00,1.22405,1.22405,1.22385,1.22385,60400000.0
2009-01-27 22:20:00,1.22385,1.2252,1.22385,1.2252,119400000.0
2009-01-27 22:21:00,1.22515,1.2252,1.2247,1.22495,60600000.0
2009-01-27 22:22:00,1.22495,1.22505,1.2248,1.22485,52000000.0
2009-01-27 22:23:00,1.2249,1.22495,1.2246,1.22465,68200000.0
2009-01-27 22:24:00,1.22465,1.2249,1.22415,1.22435,170800000.0
2009-01-27 22:25:00,1.2243,1.2244,1.2242,1.22425,31400000.0
2009-01-27 22:26:00,1.22425,1.22425,1.22395,1.22415,114800000.0
2009-01-27 22:27:00,1.22425,1.22445,1.22385,1.22425,179000001.0
2009-01-27 22:28:00,1.22425,1.22425,1.22385,1.2241,84800000.0
2009-01-27 22:29:00,1.22415,1.22415,1.2241,1.22415,24400000.0
2009-01-27 22:30:00,1.22415,1.22415,1.2241,1.22415,33600000.0
2009-01-27 22:31:00,1.22415,1.22415,1.22405,1.2241,76600000.0
2009-01-27 22:32:00,1.2239,1.22395,1.2239,1.22395,46000000.0
2009-01-27 22:33:00,1.22395,1.22395,1.22335,1.2239,125600000.0
2009-01-27 22:34:00,1.2237,1.22375,1.2234,1.22355,151400000.0
2009-01-27 22:35:00,1.22355,1.22355,1.22345,1.22345,70000000.0
2009-01-27 22:36:00,1.22355,1.22355,1.22355,1.22355,9600000.0
2009-01-27 22:37:00,1.22355,1.22355,1.2235,1.22355,36000000.0
2009-01-27 22:38:00,1.22355,1.22385,1.22355,1.22385,73400000.0
2009-01-27 22:39:00,1.22385,1.22385,1.22385,1.22385,2800000.0
2009-01-27 22:40:00,1.22385,1.22405,1.22385,1.224,73200000.0
2009-01-27 22:41:00,1.224,1.224,1.22395,1.22395,40200000.0
2009-01-27 22:42:00,1.224,1.22445,1.22395,1.22415,132400000.0
2009-01-27 22:43:00,1.22415,1.2243,1.22415,1.22415,44800000.0
2009-01-27 22:44:00,1.22415,1.22445,1.2241,1.2241,120400000.0
2009-01-27 22:45:00,1.2244,1.22475,1.2241,1.22475,71200000.0
2009-01-27 22:46:00,1.2247,1.2247,1.22425,1.2244,43600000.0
2009-01-27 22:47:00,1.22445,1.22475,1.22445,1.22465,63400000.0
2009-01-27 22:48:00,1.22465,1.22465,1.22415,1.22455,136800000.0
2009-01-27 22:49:00,1.22408,1.2244,1.22407,1.22428,74800001.0
2009-01-27 22:50:00,1.22428,1.2244,1.22419,1.22437,36800001.0
2009-01-27 22:51:00,1.22455,1.22515,1.22455,1.22495,88800000.0
2009-01-27 22:52:00,1.22495,1.22505,1.2246,1.22505,72000000.0
2009-01-27 22:53:00,1.22505,1.22505,1.22495,1.22495,27000000.0
2009-01-27 22:54:00,1.225,1.22525,1.22465,1.22515,85200000.0
2009-01-27 22:55:00,1.22515,1.22515,1.2251,1.2251,57200000.0
2009-01-27 22:56:00,1.2251,1.22535,1.2249,1.22535,54400000.0
2009-01-27 22:57:00,1.22535,1.2255,1.22535,1.2254,73000000.0
2009-01-27 22:58:00,1.2254,1.22595,1.2253,1.2258,132800000.0
2009-01-27 22:59:00,1.2258,1.22605,1.22575,1.22605,72200000.0
2009-01-27 23:00:00,1.226,1.22605,1.22565,1.22595,77200000.0
2009-01-27 23:01:00,1.22595,1.22595,1.22595,1.22595,13000000.0
2009-01-27 23:02:00,1.22595,1.22695,1.2259,1.22695,184600000.0
2009-01-27 23:03:00,1.2269,1.2269,1.2265,1.2265,122200000.0
2009-01-27 23:04:00,1.22645,1.22655,1.22635,1.22655,46800000.0
2009-01-27 23:05:00,1.22655,1.22665,1.22655,1.22665,13800000.0
2009-01-27 23:06:00,1.2266,1.22715,1.22655,1.22655,27800000.0
2009-01-27 23:07:00,1.2267,1.2272,1.2267,1.2267,84200000.0
2009-01-27 23:08:00,1.2266,1.22705,1.2265,1.22685,66400000.0
2009-01-27 23:09:00,1.2269,1.22705,1.2269,1.2269,24600000.0
2009-01-27 23:10:00,1.227,1.2272,1.227,1.2272,20400000.0
2009-01-27 23:11:00,1.2273,1.2282,1.2273,1.22755,95800000.0
2009-01-27 23:12:00,1.2277,1.2277,1.22715,1.2272,49400000.0
2009-01-27 23:13:00,1.22725,1.2273,1.2266,1.2269,124800000.0
2009-01-27 23:14:00,1.22695,1.2273,1.2269,1.22695,80200000.0
2009-01-27 23:15:00,1.22695,1.22695,1.22695,1.22695,22200000.0
2009-01-27 23:16:00,1.2267,1.22675,1.22625,1.2266,28400000.0
2009-01-27 23:17:00,1.22675,1.22675,1.2263,1.22665,46800000.0
2009-01-27 23:18:00,1.2268,1.2271,1.2268,1.2271,18600000.0
2009-01-27 23:19:00,1.22705,1.2273,1.227,1.2273,34200000.0
2009-01-27 23:20:00,1.2274,1.22755,1.2268,1.22755,49000000.0
2009-01-27 23:21:00,1.22745,1.22775,1.22705,1.22775,21600000.0
2009-01-27 23:22:00,1.22775,1.22795,1.2269,1.2275,155600000.0
2009-01-27 23:23:00,1.2276,1.2276,1.22685,1.22695,59800000.0
2009-01-27 23:24:00,1.22695,1.22705,1.22695,1.22705,24200000.0
2009-01-27 23:25:00,1.22715,1.22795,1.22715,1.22795,10800000.0
2009-01-27 23:26:00,1.22795,1.22795,1.2271,1.2271,15000000.0
2009-01-27 23:27:00,1.22725,1.2275,1.22725,1.2275,11400000.0
2009-01-27 23:28:00,1.22755,1.22795,1.2275,1.22795,54400000.0
2009-01-27 23:29:00,1.22805,1.22815,1.2272,1.2277,53400000.0
2009-01-27 23:30:00,1.2277,1.22825,1.2276,1.2277,57200000.0
2009-01-27 23:31:00,1.2278,1.2279,1.2278,1.2279,8800000.0
2009-01-27 23:32:00,1.228,1.2283,1.228,1.22825,19400000.0
2009-01-27 23:33:00,1.2279,1.2287,1.2279,1.2287,83200000.0
2009-01-27 23:34:00,1.2288,1.2288,1.2285,1.2285,35600000.0
2009-01-27 23:35:00,1.2286,1.2296,1.22855,1.2295,66600000.0
2009-01-27 23:36:00,1.22965,1.22995,1.229,1.22905,158700000.0
2009-01-27 23:37:00,1.22905,1.22935,1.22905,1.22915,73200000.0
2009-01-27 23:38:00,1.22915,1.22925,1.22915,1.22925,6800000.0
2009-01-27 23:39:00,1.22925,1.22925,1.22925,1.22925,16800000.0
2009-01-27 23:40:00,1.22925,1.2297,1.22925,1.22945,34000000.0
2009-01-27 23:41:00,1.22945,1.22965,1.2289,1.22945,71200000.0
2009-01-27 23:42:00,1.22945,1.22945,1.2288,1.229,88000000.0
2009-01-27 23:43:00,1.22895,1.22935,1.22895,1.22935,14800000.0
2009-01-27 23:44:00,1.22945,1.22955,1.2289,1.2289,46400000.0
2009-01-27 23:45:00,1.22905,1.22955,1.22885,1.22925,31000000.0
2009-01-27 23:46:00,1.22935,1.2294,1.22885,1.229,27200000.0
2009-01-27 23:47:00,1.22925,1.2297,1.2289,1.2297,39000000.0
2009-01-27 23:48:00,1.2294,1.2294,1.22895,1.22895,17400000.0
2009-01-27 23:49:00,1.22905,1.22995,1.22905,1.22995,22800000.0
2009-01-27 23:50:00,1.23,1.23,1.2293,1.22945,89400000.0
2009-01-27 23:51:00,1.22905,1.22923,1.22903,1.22908,4000000.0
2009-01-27 23:52:00,1.22955,1.22965,1.22955,1.22965,16400000.0
2009-01-27 23:53:00,1.23015,1.2302,1.2295,1.22985,40000000.0
2009-01-27 23:54:00,1.22985,1.2301,1.2296,1.22965,52400000.0
2009-01-27 23:55:00,1.22965,1.22985,1.22935,1.2296,44000000.0
2009-01-27 23:56:00,1.22965,1.22965,1.22965,1.22965,15600000.0
2009-01-27 23:57:00,1.22995,1.23045,1.2294,1.22995,37400000.0
2009-01-27 23:58:00,1.22995,1.2303,1.2298,1.2298,13200000.0
2009-01-27 23:59:00,1.2299,1.2302,1.22935,1.2302,27400000.0
2009-01-28 00:00:00,1.22987,1.23031,1.22946,1.23029,18600000.0
2009-01-28 00:01:00,1.22989,1.2303,1.22951,1.22951,35800000.0
2009-01-28 00:02:00,1.23005,1.2304,1.2294,1.22965,38800000.0
2009-01-28 00:03:00,1.23005,1.23025,1.23005,1.23025,5600000.0
2009-01-28 00:04:00,1.2298,1.23005,1.2298,1.23005,4800000.0
2009-01-28 00:05:00,1.23015,1.23015,1.22925,1.2293,35600000.0
2009-01-28 00:06:00,1.2294,1.22975,1.22885,1.22935,44400000.0
2009-01-28 00:07:00,1.2295,1.2295,1.22885,1.2295,21000000.0
2009-01-28 00:08:00,1.2295,1.2296,1.22885,1.22885,44400000.0
2009-01-28 00:09:00,1.229,1.229,1.22795,1.2281,17000000.0
2009-01-28 00:10:00,1.22815,1.2291,1.228,1.228,23200000.0
2009-01-28 00:11:00,1.22805,1.22805,1.22795,1.22795,69400000.0
2009-01-28 00:12:00,1.2282,1.2282,1.2282,1.2282,10800000.0
2009-01-28 00:13:00,1.2285,1.2285,1.2285,1.2285,3000000.0
2009-01-28 00:14:00,1.22829,1.2284,1.2282,1.22824,16800000.0
2009-01-28 00:15:00,1.2283,1.2287,1.2283,1.2287,37800000.0
2009-01-28 00:16:00,1.229,1.22915,1.2282,1.22865,91000000.0
2009-01-28 00:17:00,1.2288,1.22885,1.2282,1.22885,68400001.0
2009-01-28 00:18:00,1.22885,1.22885,1.2287,1.2287,14600000.0
2009-01-28 00:19:00,1.2283,1.22865,1.2283,1.22865,19600000.0
2009-01-28 00:20:00,1.2288,1.2288,1.2268,1.2268,65400000.0
2009-01-28 00:21:00,1.2267,1.2269,1.2267,1.2269,5400000.0
2009-01-28 00:22:00,1.227,1.22705,1.227,1.227,7800000.0
2009-01-28 00:23:00,1.227,1.22705,1.227,1.227,7800000.0
2009-01-28 00:24:00,1.22705,1.2274,1.22705,1.2274,19600000.0
2009-01-28 00:25:00,1.22775,1.2283,1.22725,1.22725,30800000.0
2009-01-28 00:26:00,1.2273,1.2273,1.2273,1.2273,41600000.0
2009-01-28 00:27:00,1.22675,1.2269,1.2262,1.2262,28000000.0
2009-01-28 00:28:00,1.2263,1.2263,1.2263,1.2263,19200000.0
2009-01-28 00:29:00,1.2263,1.2263,1.22595,1.22615,53600000.0
2009-01-28 00:30:00,1.22605,1.22605,1.22535,1.2254,32200000.0
2009-01-28 00:31:00,1.2254,1.2259,1.22495,1.22525,50400000.0
2009-01-28 00:32:00,1.2253,1.2253,1.2252,1.2252,11200000.0
2009-01-28 00:33:00,1.2253,1.2254,1.2253,1.2254,14000000.0
2009-01-28 00:34:00,1.2253,1.22635,1.2252,1.2253,52800000.0
2009-01-28 00:35:00,1.2252,1.2252,1.2252,1.2252,14400000.0
2009-01-28 00:36:00,1.22535,1.22535,1.22495,1.225,40000000.0
2009-01-28 00:37:00,1.225,1.225,1.2243,1.22445,75600000.0
2009-01-28 00:38:00,1.2246,1.22465,1.2246,1.22465,15000000.0
2009-01-28 00:39:00,1.2247,1.22475,1.2247,1.22475,6000000.0
2009-01-28 00:40:00,1.22465,1.22475,1.22465,1.22475,8400000.0
2009-01-28 00:41:00,1.22465,1.22465,1.22465,1.22465,5400000.0
2009-01-28 00:42:00,1.22475,1.22475,1.22465,1.22465,8400000.0
2009-01-28 00:43:00,1.22475,1.2248,1.22465,1.2247,25400000.0
2009-01-28 00:44:00,1.2248,1.2248,1.2248,1.2248,3000000.0
2009-01-28 00:45:00,1.2248,1.225,1.2248,1.22495,17800000.0
2009-01-28 00:46:00,1.2247,1.2247,1.2247,1.2247,6200000.0
2009-01-28 00:47:00,1.2248,1.2248,1.2248,1.2248,8000000.0
2009-01-28 00:48:00,1.22495,1.22535,1.22495,1.22535,9600000.0
2009-01-28 00:49:00,1.22535,1.22535,1.22535,1.22535,2000000.0
2009-01-28 00:50:00,1.22535,1.22535,1.22535,1.22535,2000000.0
2009-01-28 00:51:00,1.2249,1.2249,1.2249,1.2249,2400000.0
2009-01-28 00:52:00,1.225,1.225,1.225,1.225,4800000.0
2009-01-28 00:53:00,1.22487,1.2249,1.22485,1.2249,24400000.0
2009-01-28 00:54:00,1.225,1.225,1.225,1.225,2400000.0
2009-01-28 00:55:00,1.225,1.225,1.2249,1.2249,17400000.0
2009-01-28 00:56:00,1.225,1.225,1.225,1.225,2400000.0
2009-01-28 00:57:00,1.2249,1.2249,1.2249,1.2249,7800000.0
2009-01-28 00:58:00,1.22465,1.22465,1.2243,1.22445,52800000.0
2009-01-28 00:59:00,1.22435,1.22435,1.22435,1.22435,2400000.0
2009-01-28 01:00:00,1.22445,1.22445,1.2237,1.2237,76400001.0
2009-01-28 01:01:00,1.2237,1.22395,1.2232,1.22395,44200000.0
2009-01-28 01:02:00,1.22395,1.224,1.22395,1.224,18600000.0
2009-01-28 01:03:00,1.22395,1.2252,1.2239,1.225,73000000.0
2009-01-28 01:04:00,1.2253,1.2255,1.2253,1.22545,18000000.0
2009-01-28 01:05:00,1.22565,1.22575,1.22565,1.22575,5000000.0
2009-01-28 01:06:00,1.22575,1.22575,1.22575,1.22575,4000000.0
2009-01-28 01:07:00,1.22575,1.22575,1.22445,1.22475,18000000.0
2009-01-28 01:08:00,1.2248,1.2248,1.22475,1.22475,8800000.0
2009-01-28 01:09:00,1.2246,1.2246,1.2246,1.2246,2400000.0
2009-01-28 01:10:00,1.22475,1.225,1.22475,1.22485,18800000.0
2009-01-28 01:11:00,1.22485,1.22505,1.2248,1.22485,36000000.0
2009-01-28 01:12:00,1.2249,1.2249,1.22485,1.2249,18400000.0
2009-01-28 01:13:00,1.22485,1.2249,1.22485,1.2249,7800000.0
2009-01-28 01:14:00,1.2249,1.2249,1.2249,1.2249,1600000.0
2009-01-28 01:15:00,1.2249,1.2249,1.2249,1.2249,3200000.0
2009-01-28 01:16:00,1.2249,1.2249,1.2249,1.2249,18000000.0
2009-01-28 01:17:00,1.2249,1.225,1.2249,1.225,5800000.0
2009-01-28 01:18:00,1.2248,1.2248,1.2248,1.2248,10800000.0
2009-01-28 01:19:00,1.2249,1.22495,1.22485,1.22495,14800000.0
2009-01-28 01:20:00,1.2251,1.2251,1.2251,1.2251,3000000.0
2009-01-28 01:21:00,1.22495,1.2251,1.22495,1.2251,5400000.0
2009-01-28 01:22:00,1.22515,1.22645,1.225,1.2263,59400000.0
2009-01-28 01:23:00,1.22635,1.22635,1.22625,1.22625,21800000.0
2009-01-28 01:24:00,1.22625,1.22625,1.22625,1.22625,32800000.0
2009-01-28 01:25:00,1.22625,1.22625,1.22625,1.22625,16000000.0
2009-01-28 01:26:00,1.22625,1.22625,1.22625,1.22625,9600000.0
2009-01-28 01:27:00,1.22625,1.22625,1.22625,1.22625,12800000.0
2009-01-28 01:28:00,1.22625,1.22625,1.22625,1.22625,6400000.0
2009-01-28 01:29:00,1.22625,1.22625,1.22625,1.22625,20000000.0
2009-01-28 01:30:00,1.22625,1.22625,1.22625,1.22625,6400000.0
2009-01-28 01:31:00,1.2262,1.22625,1.2262,1.2262,29000000.0
2009-01-28 01:32:00,1.22625,1.22625,1.2262,1.22625,44200000.0
2009-01-28 01:33:00,1.22625,1.22625,1.2262,1.22625,16600000.0
2009-01-28 01:34:00,1.22589,1.22602,1.22582,1.22586,4000000.0
2009-01-28 01:35:00,1.22625,1.22625,1.22625,1.22625,15000000.0
2009-01-28 01:36:00,1.22625,1.22625,1.22625,1.22625,15000000.0
2009-01-28 01:37:00,1.22625,1.22625,1.22545,1.2255,156600001.0
2009-01-28 01:38:00,1.22555,1.22575,1.2252,1.2253,18600000.0
2009-01-28 01:39:00,1.22535,1.2255,1.22535,1.2255,12000000.0
2009-01-28 01:40:00,1.22555,1.22555,1.2252,1.2252,25800000.0
2009-01-28 01:41:00,1.2252,1.2253,1.2252,1.2253,18600000.0
2009-01-28 01:42:00,1.2252,1.2252,1.2251,1.2251,18000000.0
2009-01-28 01:43:00,1.225,1.225,1.22355,1.22435,111000000.0
2009-01-28 01:44:00,1.2243,1.2243,1.22345,1.22345,23800000.0
2009-01-28 01:45:00,1.2235,1.22385,1.2235,1.22385,28400000.0
2009-01-28 01:46:00,1.2243,1.22485,1.2243,1.22485,20000000.0
2009-01-28 01:47:00,1.225,1.225,1.2243,1.22465,76000000.0
2009-01-28 01:48:00,1.22465,1.22465,1.22445,1.2245,32600000.0
2009-01-28 01:49:00,1.2245,1.2245,1.2245,1.2245,22000000.0
2009-01-28 01:50:00,1.2245,1.22485,1.2245,1.22485,15000000.0
2009-01-28 01:51:00,1.22485,1.22485,1.22485,1.22485,2000000.0
2009-01-28 01:52:00,1.22485,1.22485,1.22485,1.22485,2000000.0
2009-01-28 01:53:00,1.22485,1.22485,1.22485,1.22485,2000000.0
2009-01-28 01:54:00,1.22485,1.22485,1.22485,1.22485,1000000.0
2009-01-28 01:55:00,1.22485,1.22485,1.22485,1.22485,3000000.0
2009-01-28 01:56:00,1.22485,1.22485,1.22485,1.22485,2000000.0
2009-01-28 01:57:00,1.22485,1.22485,1.22485,1.22485,3000000.0
2009-01-28 01:58:00,1.22485,1.22485,1.22485,1.22485,5000000.0
2009-01-28 01:59:00,1.22485,1.22485,1.22485,1.22485,4000000.0
2009-01-28 02:00:00,1.225,1.225,1.22485,1.22485,34200001.0
2009-01-28 02:01:00,1.22485,1.22485,1.2246,1.22465,10000000.0
2009-01-28 02:02:00,1.22455,1.22455,1.22435,1.22445,48000000.0
2009-01-28 02:03:00,1.2245,1.2245,1.2242,1.22425,100800000.0
2009-01-28 02:04:00,1.2253,1.2253,1.2253,1.2253,4800000.0
2009-01-28 02:05:00,1.2253,1.2254,1.2237,1.2242,240800000.0
2009-01-28 02:06:00,1.2239,1.2248,1.2239,1.2239,85600000.0
2009-01-28 02:07:00,1.22455,1.2249,1.2239,1.2249,64600000.0
2009-01-28 02:08:00,1.2249,1.22495,1.22455,1.2248,43200000.0
2009-01-28 02:09:00,1.2248,1.2248,1.22405,1.22405,41800000.0
2009-01-28 02:10:00,1.22465,1.22485,1.224,1.224,34400000.0
2009-01-28 02:11:00,1.2239,1.2248,1.2239,1.2248,17600000.0
2009-01-28 02:12:00,1.2248,1.22495,1.2246,1.2249,52800000.0
2009-01-28 02:13:00,1.22485,1.22545,1.2242,1.2254,72200000.0
2009-01-28 02:14:00,1.2253,1.2253,1.2249,1.2249,32400000.0
2009-01-28 02:15:00,1.2249,1.2249,1.2249,1.2249,4800000.0
2009-01-28 02:16:00,1.225,1.2253,1.22475,1.22505,48800000.0
2009-01-28 02:17:00,1.2251,1.2251,1.22485,1.225,14800000.0
2009-01-28 02:18:00,1.2249,1.2249,1.2249,1.2249,19200000.0
2009-01-28 02:19:00,1.2248,1.2248,1.22465,1.22465,10400000.0
2009-01-28 02:20:00,1.22444,1.22474,1.22427,1.22442,31400000.0
2009-01-28 02:21:00,1.2248,1.22495,1.2248,1.22495,5600000.0
2009-01-28 02:22:00,1.225,1.225,1.225,1.225,7200000.0
2009-01-28 02:23:00,1.225,1.22515,1.225,1.225,13600000.0
2009-01-28 02:24:00,1.225,1.225,1.225,1.225,16800000.0
2009-01-28 02:25:00,1.225,1.225,1.225,1.225,9600000.0
2009-01-28 02:26:00,1.2251,1.22545,1.2251,1.22545,16800000.0
2009-01-28 02:27:00,1.2254,1.2254,1.2251,1.2252,15200000.0
2009-01-28 02:28:00,1.2253,1.22545,1.2252,1.2252,33600000.0
2009-01-28 02:29:00,1.2252,1.22535,1.22505,1.22505,40800000.0
2009-01-28 02:30:00,1.2251,1.2252,1.2251,1.2252,22200000.0
2009-01-28 02:31:00,1.2252,1.2252,1.22485,1.225,79600000.0
2009-01-28 02:32:00,1.2249,1.2252,1.2249,1.2252,21400000.0
2009-01-28 02:33:00,1.2252,1.2252,1.2252,1.2252,20400000.0
2009-01-28 02:34:00,1.2253,1.22545,1.22515,1.2252,36600000.0
2009-01-28 02:35:00,1.2252,1.2252,1.2248,1.2248,74600000.0
2009-01-28 02:36:00,1.22438,1.22477,1.2243,1.22477,20000000.0
2009-01-28 02:37:00,1.22446,1.22476,1.22416,1.22457,59200000.0
2009-01-28 02:38:00,1.2249,1.2249,1.2249,1.2249,4800000.0
2009-01-28 02:39:00,1.2249,1.2249,1.2248,1.2248,44800000.0
2009-01-28 02:40:00,1.2249,1.2249,1.2248,1.2248,53600000.0
2009-01-28 02:41:00,1.2249,1.225,1.2249,1.225,21600000.0
2009-01-28 02:42:00,1.225,1.2252,1.225,1.2251,32000000.0
2009-01-28 02:43:00,1.2252,1.2252,1.2252,1.2252,7200000.0
2009-01-28 02:44:00,1.22457,1.22495,1.22457,1.22488,16000000.0
2009-01-28 02:45:00,1.22481,1.22502,1.22468,1.2247,23600000.0
2009-01-28 02:46:00,1.2252,1.2253,1.2251,1.2253,45000000.0
2009-01-28 02:47:00,1.2253,1.2257,1.2253,1.2255,62400000.0
2009-01-28 02:48:00,1.2255,1.2257,1.2255,1.22565,15200000.0
2009-01-28 02:49:00,1.22545,1.2255,1.2254,1.2255,40800000.0
2009-01-28 02:50:00,1.2255,1.22585,1.22545,1.22585,28600000.0
2009-01-28 02:51:00,1.22595,1.22675,1.22595,1.22665,75200000.0
2009-01-28 02:52:00,1.22655,1.2273,1.22645,1.2271,86600000.0
2009-01-28 02:53:00,1.22695,1.227,1.2269,1.227,55000000.0
2009-01-28 02:54:00,1.22715,1.2277,1.22715,1.2277,68000000.0
2009-01-28 02:55:00,1.2277,1.2284,1.2265,1.22665,149400000.0
2009-01-28 02:56:00,1.2269,1.2269,1.2258,1.2258,53600000.0
2009-01-28 02:57:00,1.22595,1.22595,1.22595,1.22595,21600000.0
2009-01-28 02:58:00,1.22595,1.22595,1.22595,1.22595,13400000.0
2009-01-28 02:59:00,1.22595,1.22655,1.22595,1.22635,100000000.0
2009-01-28 03:00:00,1.22635,1.22645,1.22635,1.22645,18200000.0
2009-01-28 03:01:00,1.22665,1.2269,1.22665,1.2269,17600000.0
2009-01-28 03:02:00,1.2269,1.2269,1.2269,1.2269,4800000.0
2009-01-28 03:03:00,1.2269,1.2269,1.2269,1.2269,14400000.0
2009-01-28 03:04:00,1.227,1.227,1.22685,1.2269,5800000.0
2009-01-28 03:05:00,1.22685,1.2272,1.22685,1.2272,60400000.0
2009-01-28 03:06:00,1.2272,1.2279,1.2272,1.2279,137000000.0
2009-01-28 03:07:00,1.2279,1.2279,1.2279,1.2279,28800000.0
2009-01-28 03:08:00,1.2279,1.2279,1.2279,1.2279,11200000.0
2009-01-28 03:09:00,1.2279,1.2279,1.2264,1.2267,52600000.0
2009-01-28 03:10:00,1.2267,1.22675,1.22665,1.2267,88400000.0
2009-01-28 03:11:00,1.22665,1.2271,1.22665,1.2271,48000000.0
2009-01-28 03:12:00,1.2271,1.2271,1.2271,1.2271,2400000.0
2009-01-28 03:13:00,1.2271,1.2271,1.2271,1.2271,4800000.0
2009-01-28 03:14:00,1.2271,1.2271,1.2271,1.2271,7200000.0
2009-01-28 03:15:00,1.2271,1.2271,1.2271,1.2271,9600000.0
2009-01-28 03:16:00,1.2271,1.2271,1.2271,1.2271,7200000.0
2009-01-28 03:17:00,1.22682,1.22683,1.22682,1.22683,10800000.0
2009-01-28 03:18:00,1.2271,1.2271,1.2271,1.2271,4800000.0
2009-01-28 03:19:00,1.2271,1.22805,1.22695,1.22745,156000000.0
2009-01-28 03:20:00,1.2276,1.22765,1.22755,1.22765,29000000.0
2009-01-28 03:21:00,1.2276,1.2276,1.2275,1.2275,24000000.0
2009-01-28 03:22:00,1.2275,1.228,1.2271,1.22775,165200000.0
2009-01-28 03:23:00,1.22795,1.22795,1.2273,1.22795,225000000.0
2009-01-28 03:24:00,1.22795,1.2284,1.2277,1.22775,165800000.0
2009-01-28 03:25:00,1.22795,1.22795,1.22775,1.22795,63200000.0
2009-01-28 03:26:00,1.22795,1.22795,1.2276,1.2277,77600000.0
2009-01-28 03:27:00,1.2277,1.2278,1.2277,1.2277,70400000.0
2009-01-28 03:28:00,1.2278,1.22825,1.22765,1.2279,39000000.0
2009-01-28 03:29:00,1.22785,1.22795,1.2278,1.22785,49200000.0
2009-01-28 03:30:00,1.22785,1.22785,1.22785,1.22785,7200000.0
2009-01-28 03:31:00,1.22785,1.22785,1.22785,1.22785,12000000.0
2009-01-28 03:32:00,1.22757,1.22786,1.22752,1.22752,25600000.0
2009-01-28 03:33:00,1.22769,1.22769,1.22743,1.22743,25200000.0
2009-01-28 03:34:00,1.2273,1.22785,1.22727,1.22764,41200000.0
2009-01-28 03:35:00,1.22785,1.22785,1.22785,1.22785,12000000.0
2009-01-28 03:36:00,1.22785,1.22795,1.22785,1.22795,53800000.0
2009-01-28 03:37:00,1.22795,1.22795,1.22795,1.22795,64000000.0
2009-01-28 03:38:00,1.22795,1.228,1.2279,1.228,55800000.0
2009-01-28 03:39:00,1.22805,1.22805,1.22805,1.22805,9600000.0
2009-01-28 03:40:00,1.22763,1.2283,1.22732,1.22732,22800000.0
2009-01-28 03:41:00,1.22805,1.22805,1.22805,1.22805,12800000.0
2009-01-28 03:42:00,1.22805,1.2281,1.22805,1.2281,45600000.0
2009-01-28 03:43:00,1.2281,1.22815,1.2281,1.2281,29400000.0
2009-01-28 03:44:00,1.22815,1.22815,1.228,1.22805,143600000.0
2009-01-28 03:45:00,1.22805,1.22805,1.22805,1.22805,2400000.0
2009-01-28 03:46:00,1.22795,1.22813,1.22748,1.22798,33800000.0
2009-01-28 03:47:00,1.22805,1.22805,1.22805,1.22805,2400000.0
2009-01-28 03:48:00,1.2281,1.22815,1.2281,1.22815,39000000.0
2009-01-28 03:49:00,1.22815,1.22815,1.2281,1.22815,54400000.0
2009-01-28 03:50:00,1.22774,1.22822,1.22771,1.22778,16200000.0
2009-01-28 03:51:00,1.2281,1.22815,1.2281,1.22815,31600000.0
2009-01-28 03:52:00,1.22815,1.22815,1.22815,1.22815,29800000.0
2009-01-28 03:53:00,1.22815,1.22815,1.228,1.22805,92800000.0
2009-01-28 03:54:00,1.228,1.22805,1.2277,1.2277,118200000.0
2009-01-28 03:55:00,1.2277,1.2277,1.2273,1.2275,19800000.0
2009-01-28 03:56:00,1.22739,1.22754,1.22686,1.22686,8800000.0
2009-01-28 03:57:00,1.2275,1.2275,1.227,1.227,71800000.0
2009-01-28 03:58:00,1.227,1.227,1.227,1.227,2400000.0
2009-01-28 03:59:00,1.227,1.2271,1.227,1.2271,26600000.0
2009-01-28 04:00:00,1.2271,1.2271,1.227,1.22705,31200000.0
2009-01-28 04:01:00,1.227,1.2271,1.2266,1.22665,47400000.0
2009-01-28 04:02:00,1.22655,1.22655,1.22655,1.22655,6000000.0
2009-01-28 04:03:00,1.2263,1.2263,1.2263,1.2263,3000000.0
2009-01-28 04:04:00,1.22635,1.22635,1.22635,1.22635,6000000.0
2009-01-28 04:05:00,1.22635,1.2269,1.2262,1.22625,36600000.0
2009-01-28 04:06:00,1.22625,1.22625,1.22625,1.22625,8600000.0
2009-01-28 04:07:00,1.2262,1.2262,1.2262,1.2262,9000000.0
2009-01-28 04:08:00,1.2266,1.2269,1.2262,1.2262,37600000.0
2009-01-28 04:09:00,1.22625,1.22625,1.22625,1.22625,2800000.0
2009-01-28 04:10:00,1.22615,1.22615,1.2261,1.2261,6000000.0
2009-01-28 04:11:00,1.22625,1.22655,1.22625,1.22655,13600000.0
2009-01-28 04:12:00,1.22645,1.22645,1.22645,1.22645,2400000.0
2009-01-28 04:13:00,1.22645,1.227,1.22645,1.227,27600000.0
2009-01-28 04:14:00,1.227,1.229,1.227,1.228,147400001.0
2009-01-28 04:15:00,1.22805,1.2281,1.22795,1.2281,14200000.0
2009-01-28 04:16:00,1.2279,1.2279,1.2279,1.2279,3000000.0
2009-01-28 04:17:00,1.2283,1.2283,1.2283,1.2283,2400000.0
2009-01-28 04:18:00,1.22835,1.22835,1.2278,1.2278,11000000.0
2009-01-28 04:19:00,1.22795,1.22805,1.22783,1.22795,30000000.0
2009-01-28 04:20:00,1.22809,1.22809,1.22766,1.22778,17600000.0
2009-01-28 04:21:00,1.22795,1.22795,1.22795,1.22795,6000000.0
2009-01-28 04:22:00,1.22795,1.22795,1.22795,1.22795,6000000.0
2009-01-28 04:23:00,1.22795,1.22795,1.22795,1.22795,6000000.0
2009-01-28 04:24:00,1.22795,1.22795,1.2276,1.2276,22200000.0
2009-01-28 04:25:00,1.2277,1.2277,1.2277,1.2277,2400000.0
2009-01-28 04:26:00,1.22761,1.2279,1.22734,1.22776,75400000.0
2009-01-28 04:27:00,1.2276,1.2276,1.22735,1.2276,24400000.0
2009-01-28 04:28:00,1.2275,1.2275,1.2275,1.2275,2400000.0
2009-01-28 04:29:00,1.2275,1.2276,1.227,1.2275,67200000.0
2009-01-28 04:30:00,1.22765,1.22815,1.2272,1.22725,104400000.0
2009-01-28 04:31:00,1.2271,1.2271,1.2271,1.2271,3000000.0
2009-01-28 04:32:00,1.22715,1.2278,1.22705,1.2275,130200000.0
2009-01-28 04:33:00,1.22775,1.22795,1.22735,1.2275,30000000.0
2009-01-28 04:34:00,1.2271,1.2271,1.227,1.2271,21600000.0
2009-01-28 04:35:00,1.2269,1.2273,1.2269,1.2273,17200000.0
2009-01-28 04:36:00,1.22705,1.2271,1.22705,1.2271,18400000.0
2009-01-28 04:37:00,1.2271,1.2271,1.2271,1.2271,2400000.0
2009-01-28 04:38:00,1.2271,1.2271,1.2271,1.2271,5400000.0
2009-01-28 04:39:00,1.2271,1.2271,1.2271,1.2271,2400000.0
2009-01-28 04:40:00,1.22718,1.22725,1.22703,1.22723,35200000.0
2009-01-28 04:41:00,1.22729,1.22729,1.22694,1.2272,23400000.0
2009-01-28 04:42:00,1.2272,1.2272,1.22689,1.22712,55400000.0
2009-01-28 04:43:00,1.227,1.2271,1.227,1.2271,5200000.0
2009-01-28 04:44:00,1.227,1.227,1.227,1.227,2400000.0
2009-01-28 04:45:00,1.2271,1.22725,1.2271,1.22725,13200000.0
2009-01-28 04:46:00,1.22705,1.22705,1.22705,1.22705,5600000.0
2009-01-28 04:47:00,1.22702,1.22718,1.227,1.227,44600000.0
2009-01-28 04:48:00,1.22715,1.22725,1.22715,1.22725,10800000.0
2009-01-28 04:49:00,1.22695,1.2271,1.2265,1.2265,30400000.0
2009-01-28 04:50:00,1.2271,1.22785,1.2258,1.22765,99200000.0
2009-01-28 04:51:00,1.2277,1.2277,1.22715,1.22715,7000000.0
2009-01-28 04:52:00,1.2272,1.2272,1.2272,1.2272,12000000.0
2009-01-28 04:53:00,1.2272,1.22725,1.22705,1.22705,14600000.0
2009-01-28 04:54:00,1.227,1.227,1.227,1.227,3000000.0
2009-01-28 04:55:00,1.2274,1.2274,1.2266,1.22675,24000000.0
2009-01-28 04:56:00,1.2268,1.2269,1.22645,1.2269,20200000.0
2009-01-28 04:57:00,1.227,1.22755,1.227,1.22755,28000000.0
2009-01-28 04:58:00,1.2276,1.2276,1.22675,1.22675,21600000.0
2009-01-28 04:59:00,1.2267,1.2267,1.22635,1.22645,19000000.0
2009-01-28 05:00:00,1.22665,1.2269,1.22665,1.2269,17000000.0
2009-01-28 05:01:00,1.2267,1.22675,1.2267,1.22675,11400000.0
2009-01-28 05:02:00,1.22675,1.22675,1.2265,1.22675,17000000.0
2009-01-28 05:03:00,1.22675,1.22675,1.22655,1.2266,17400000.0
2009-01-28 05:04:00,1.2266,1.2266,1.2266,1.2266,3000000.0
2009-01-28 05:05:00,1.2265,1.22665,1.22637,1.22655,80000000.0
2009-01-28 05:06:00,1.22685,1.22685,1.22685,1.22685,1000000.0
2009-01-28 05:07:00,1.22649,1.22656,1.22629,1.22629,78000000.0
2009-01-28 05:08:00,1.2266,1.22695,1.2266,1.22685,15400000.0
2009-01-28 05:09:00,1.2267,1.2267,1.2267,1.2267,7200000.0
2009-01-28 05:10:00,1.22679,1.22687,1.22654,1.22654,4000000.0
2009-01-28 05:11:00,1.22675,1.22675,1.22675,1.22675,14400000.0
2009-01-28 05:12:00,1.22675,1.22675,1.22675,1.22675,14400000.0
2009-01-28 05:13:00,1.22675,1.22675,1.22675,1.22675,28800000.0
2009-01-28 05:14:00,1.22675,1.2271,1.22675,1.2271,31200000.0
2009-01-28 05:15:00,1.22666,1.22694,1.22666,1.22694,104400000.0
2009-01-28 05:16:00,1.2271,1.2271,1.2271,1.2271,9600000.0
2009-01-28 05:17:00,1.227,1.227,1.22675,1.2268,30000000.0
2009-01-28 05:18:00,1.2268,1.2268,1.2266,1.22675,41200000.0
2009-01-28 05:19:00,1.22655,1.22655,1.22655,1.22655,3000000.0
2009-01-28 05:20:00,1.2267,1.2269,1.2267,1.2267,15600000.0
2009-01-28 05:21:00,1.2266,1.2268,1.22659,1.22659,81000000.0
2009-01-28 05:22:00,1.22636,1.22665,1.22628,1.22665,27600000.0
2009-01-28 05:23:00,1.2267,1.2267,1.22635,1.22645,50000001.0
2009-01-28 05:24:00,1.22645,1.22795,1.22645,1.22795,58400000.0
2009-01-28 05:25:00,1.22775,1.22785,1.22715,1.2273,36000000.0
2009-01-28 05:26:00,1.2271,1.22765,1.2271,1.22765,20200000.0
2009-01-28 05:27:00,1.2277,1.22785,1.2269,1.22725,27400000.0
2009-01-28 05:28:00,1.2273,1.22795,1.2273,1.22795,60600000.0
2009-01-28 05:29:00,1.22795,1.22795,1.22695,1.2272,45600000.0
2009-01-28 05:30:00,1.2274,1.2274,1.2274,1.2274,2800000.0
2009-01-28 05:31:00,1.2273,1.2276,1.2269,1.2276,52600000.0
2009-01-28 05:32:00,1.2275,1.2276,1.2272,1.22745,37200000.0
2009-01-28 05:33:00,1.22755,1.2276,1.2272,1.2275,70800000.0
2009-01-28 05:34:00,1.2276,1.228,1.22685,1.228,44000000.0
2009-01-28 05:35:00,1.22805,1.22805,1.22685,1.22685,83200000.0
2009-01-28 05:36:00,1.2269,1.22785,1.2266,1.2275,71600000.0
2009-01-28 05:37:00,1.22775,1.22785,1.22755,1.22785,22400000.0
2009-01-28 05:38:00,1.22785,1.22785,1.22655,1.227,44400000.0
2009-01-28 05:39:00,1.22665,1.22715,1.2266,1.2266,101600000.0
2009-01-28 05:40:00,1.22675,1.22675,1.22675,1.22675,2400000.0
2009-01-28 05:41:00,1.22675,1.22675,1.22675,1.22675,19600000.0
2009-01-28 05:42:00,1.22675,1.2269,1.22675,1.2269,39200000.0
2009-01-28 05:43:00,1.2269,1.2269,1.2267,1.22675,37800000.0
2009-01-28 05:44:00,1.22675,1.22675,1.22675,1.22675,7600000.0
2009-01-28 05:45:00,1.22625,1.22669,1.22625,1.2266,52600000.0
2009-01-28 05:46:00,1.22675,1.2277,1.22675,1.2277,23000000.0
2009-01-28 05:47:00,1.2277,1.22835,1.2277,1.2278,42400000.0
2009-01-28 05:48:00,1.22795,1.22805,1.2276,1.2277,27200000.0
2009-01-28 05:49:00,1.2282,1.22825,1.22735,1.2276,24200000.0
2009-01-28 05:50:00,1.2276,1.2276,1.2276,1.2276,22400000.0
2009-01-28 05:51:00,1.2275,1.22755,1.22715,1.22735,58600000.0
2009-01-28 05:52:00,1.22715,1.22715,1.22715,1.22715,5600000.0
2009-01-28 05:53:00,1.22735,1.22735,1.22735,1.22735,1000000.0
2009-01-28 05:54:00,1.2271,1.2271,1.2271,1.2271,5600000.0
2009-01-28 05:55:00,1.2274,1.22795,1.2274,1.22795,14000000.0
2009-01-28 05:56:00,1.22805,1.22805,1.22765,1.22805,47400000.0
2009-01-28 05:57:00,1.22805,1.22805,1.22735,1.2275,21200000.0
2009-01-28 05:58:00,1.2275,1.22805,1.2275,1.22805,26400000.0
2009-01-28 05:59:00,1.22805,1.22805,1.2278,1.22805,20000000.0
2009-01-28 06:00:00,1.22785,1.2279,1.22785,1.2279,16000000.0
2009-01-28 06:01:00,1.2279,1.2279,1.2275,1.2276,45600000.0
2009-01-28 06:02:00,1.2275,1.2275,1.2275,1.2275,2400000.0
2009-01-28 06:03:00,1.22743,1.22788,1.2274,1.2274,34600000.0
2009-01-28 06:04:00,1.2275,1.2275,1.2275,1.2275,18000000.0
2009-01-28 06:05:00,1.2275,1.2275,1.2274,1.2275,41600000.0
2009-01-28 06:06:00,1.2275,1.2276,1.2275,1.2276,12400000.0
2009-01-28 06:07:00,1.2276,1.2276,1.2276,1.2276,14400000.0
2009-01-28 06:08:00,1.2276,1.2276,1.2276,1.2276,23400000.0
2009-01-28 06:09:00,1.2274,1.22757,1.22732,1.22754,65000000.0
2009-01-28 06:10:00,1.2276,1.2276,1.2276,1.2276,10200000.0
2009-01-28 06:11:00,1.2276,1.2279,1.2275,1.2279,60000000.0
2009-01-28 06:12:00,1.2279,1.2284,1.22745,1.22815,161000000.0
2009-01-28 06:13:00,1.22815,1.22815,1.2279,1.2279,10800000.0
2009-01-28 06:14:00,1.22795,1.22795,1.2275,1.2276,28400000.0
2009-01-28 06:15:00,1.2276,1.22815,1.2276,1.22815,22600000.0
2009-01-28 06:16:00,1.22805,1.22805,1.22805,1.22805,8400000.0
2009-01-28 06:17:00,1.22815,1.22825,1.22815,1.22825,8400000.0
2009-01-28 06:18:00,1.22825,1.22825,1.2277,1.22815,24800000.0
2009-01-28 06:19:00,1.228,1.228,1.228,1.228,8000000.0
2009-01-28 06:20:00,1.22805,1.22825,1.22805,1.22825,30400000.0
2009-01-28 06:21:00,1.228,1.228,1.228,1.228,8000000.0
2009-01-28 06:22:00,1.22815,1.22855,1.22815,1.22855,14000000.0
2009-01-28 06:23:00,1.22855,1.22855,1.2281,1.22825,40000000.0
2009-01-28 06:24:00,1.22825,1.22825,1.2277,1.22815,56200000.0
2009-01-28 06:25:00,1.22835,1.22835,1.228,1.22805,16800000.0
2009-01-28 06:26:00,1.22805,1.22805,1.22785,1.2279,11800000.0
2009-01-28 06:27:00,1.2279,1.2279,1.2279,1.2279,6000000.0
2009-01-28 06:28:00,1.2279,1.22805,1.22785,1.22805,20200000.0
2009-01-28 06:29:00,1.22805,1.2281,1.22805,1.22805,22600000.0
2009-01-28 06:30:00,1.22795,1.22815,1.22785,1.22805,58600000.0
2009-01-28 06:31:00,1.2278,1.22785,1.2277,1.2277,31600000.0
2009-01-28 06:32:00,1.2276,1.2276,1.2276,1.2276,10000000.0
2009-01-28 06:33:00,1.22747,1.22759,1.22743,1.22743,42400000.0
2009-01-28 06:34:00,1.22747,1.22748,1.22696,1.22723,215000000.0
2009-01-28 06:35:00,1.22722,1.2275,1.22709,1.22715,280000000.0
2009-01-28 06:36:00,1.22717,1.22744,1.22714,1.22744,57400000.0
2009-01-28 06:37:00,1.2275,1.2276,1.2273,1.2274,46600000.0
2009-01-28 06:38:00,1.2274,1.2274,1.2274,1.2274,29400000.0
2009-01-28 06:39:00,1.2274,1.2274,1.2274,1.2274,14400000.0
2009-01-28 06:40:00,1.2273,1.2274,1.227,1.227,108600000.0
2009-01-28 06:41:00,1.2271,1.2275,1.22705,1.22705,38000000.0
2009-01-28 06:42:00,1.2268,1.22685,1.22656,1.22685,40200000.0
2009-01-28 06:43:00,1.22688,1.22701,1.22676,1.2268,118600000.0
2009-01-28 06:44:00,1.22676,1.22695,1.22663,1.22686,196600000.0
2009-01-28 06:45:00,1.2267,1.22702,1.22668,1.22696,62000000.0
2009-01-28 06:46:00,1.2269,1.22712,1.22688,1.22691,137400000.0
2009-01-28 06:47:00,1.2272,1.2272,1.2272,1.2272,6400000.0
2009-01-28 06:48:00,1.22683,1.22722,1.22668,1.22701,89800000.0
2009-01-28 06:49:00,1.22689,1.22694,1.22679,1.22693,60600000.0
2009-01-28 06:50:00,1.2273,1.2274,1.2273,1.2274,9600000.0
2009-01-28 06:51:00,1.2274,1.2274,1.2274,1.2274,15200000.0
2009-01-28 06:52:00,1.2274,1.2274,1.2274,1.2274,6400000.0
2009-01-28 06:53:00,1.2274,1.2274,1.22715,1.2272,8800000.0
2009-01-28 06:54:00,1.2272,1.22765,1.2272,1.22735,25800000.0
2009-01-28 06:55:00,1.22725,1.22725,1.2272,1.2272,19800000.0
2009-01-28 06:56:00,1.22702,1.2271,1.22682,1.22693,48000000.0
2009-01-28 06:57:00,1.2272,1.2276,1.2272,1.2272,35400000.0
2009-01-28 06:58:00,1.2272,1.2278,1.2272,1.2277,21600000.0
2009-01-28 06:59:00,1.22785,1.22785,1.22705,1.2272,64000000.0
2009-01-28 07:00:00,1.2272,1.2272,1.2272,1.2272,20800000.0
2009-01-28 07:01:00,1.2272,1.2272,1.2272,1.2272,24600000.0
2009-01-28 07:02:00,1.2272,1.2272,1.2272,1.2272,7200000.0
2009-01-28 07:03:00,1.2272,1.2272,1.2272,1.2272,4800000.0
2009-01-28 07:04:00,1.2272,1.2272,1.2272,1.2272,42400000.0
2009-01-28 07:05:00,1.2272,1.2272,1.2272,1.2272,21600000.0
2009-01-28 07:06:00,1.2272,1.2272,1.2272,1.2272,12400000.0
2009-01-28 07:07:00,1.2272,1.2272,1.2272,1.2272,37400000.0
2009-01-28 07:08:00,1.2272,1.2272,1.2272,1.2272,9600000.0
2009-01-28 07:09:00,1.22694,1.22714,1.22694,1.22698,63600001.0
2009-01-28 07:10:00,1.22695,1.227,1.22663,1.22692,141200001.0
2009-01-28 07:11:00,1.2268,1.22715,1.22676,1.22676,145600001.0
2009-01-28 07:12:00,1.2273,1.2273,1.2273,1.2273,2400000.0
2009-01-28 07:13:00,1.22708,1.22708,1.22686,1.22688,131200001.0
2009-01-28 07:14:00,1.22677,1.2269,1.22667,1.22682,167200000.0
2009-01-28 07:15:00,1.22686,1.2271,1.22686,1.22696,122400000.0
2009-01-28 07:16:00,1.22695,1.22695,1.22688,1.22688,124800002.0
2009-01-28 07:17:00,1.2269,1.2271,1.2269,1.22708,44400000.0
2009-01-28 07:18:00,1.2273,1.2273,1.2273,1.2273,4800000.0
2009-01-28 07:19:00,1.22697,1.22726,1.22684,1.22708,131600000.0
2009-01-28 07:20:00,1.2273,1.2273,1.2273,1.2273,2400000.0
2009-01-28 07:21:00,1.2273,1.2273,1.2273,1.2273,7200000.0
2009-01-28 07:22:00,1.2273,1.2273,1.2271,1.2272,54000000.0
2009-01-28 07:23:00,1.2272,1.2272,1.2272,1.2272,7200000.0
2009-01-28 07:24:00,1.2272,1.2272,1.2272,1.2272,9600000.0
2009-01-28 07:25:00,1.2272,1.2272,1.2272,1.2272,2400000.0
2009-01-28 07:26:00,1.2271,1.2272,1.22705,1.2272,40200000.0
2009-01-28 07:27:00,1.2271,1.2272,1.2271,1.2272,18800000.0
2009-01-28 07:28:00,1.2272,1.2272,1.22715,1.22715,17400000.0
2009-01-28 07:29:00,1.2271,1.22715,1.2271,1.22715,34800000.0
2009-01-28 07:30:00,1.227,1.2271,1.227,1.2271,40200000.0
2009-01-28 07:31:00,1.227,1.227,1.227,1.227,2400000.0
2009-01-28 07:32:00,1.227,1.227,1.227,1.227,2400000.0
2009-01-28 07:33:00,1.22696,1.22701,1.22672,1.22701,44800000.0
2009-01-28 07:34:00,1.22688,1.22698,1.22672,1.22672,134200000.0
2009-01-28 07:35:00,1.22685,1.22701,1.22662,1.22697,96600000.0
2009-01-28 07:36:00,1.2271,1.2271,1.22669,1.2268,182800000.0
2009-01-28 07:37:00,1.22681,1.22691,1.22674,1.22691,119600000.0
2009-01-28 07:38:00,1.22696,1.22697,1.2267,1.22694,123600000.0
2009-01-28 07:39:00,1.22696,1.22704,1.22683,1.2269,183600000.0
2009-01-28 07:40:00,1.227,1.227,1.227,1.227,5200000.0
2009-01-28 07:41:00,1.227,1.227,1.227,1.227,2400000.0
2009-01-28 07:42:00,1.2269,1.22718,1.22686,1.22699,246800002.0
2009-01-28 07:43:00,1.227,1.227,1.227,1.227,2400000.0
2009-01-28 07:44:00,1.2267,1.22699,1.2266,1.22683,175400000.0
2009-01-28 07:45:00,1.22689,1.22696,1.22648,1.22666,216000000.0
2009-01-28 07:46:00,1.2269,1.22725,1.2265,1.22665,60800000.0
2009-01-28 07:47:00,1.2266,1.22665,1.2266,1.22665,13200000.0
2009-01-28 07:48:00,1.2266,1.2268,1.22655,1.2266,32800000.0
2009-01-28 07:49:00,1.2266,1.2267,1.22585,1.22585,84200002.0
2009-01-28 07:50:00,1.22605,1.22645,1.2258,1.22645,76600000.0
2009-01-28 07:51:00,1.22645,1.22645,1.2258,1.22615,159600000.0
2009-01-28 07:52:00,1.22615,1.22635,1.2259,1.2259,27400000.0
2009-01-28 07:53:00,1.22595,1.22635,1.22595,1.22635,38400000.0
2009-01-28 07:54:00,1.22635,1.22635,1.2261,1.2261,14000000.0
2009-01-28 07:55:00,1.22615,1.22615,1.2259,1.2259,17000000.0
2009-01-28 07:56:00,1.22595,1.22665,1.22595,1.22635,78199999.0
2009-01-28 07:57:00,1.22645,1.22665,1.22625,1.22635,22400000.0
2009-01-28 07:58:00,1.22625,1.22625,1.226,1.226,25600000.0
2009-01-28 07:59:00,1.22595,1.22595,1.22595,1.22595,27400000.0
2009-01-28 08:00:00,1.22595,1.22615,1.22595,1.22615,53200000.0
2009-01-28 08:01:00,1.22625,1.22625,1.2262,1.2262,21600000.0
2009-01-28 08:02:00,1.2263,1.22635,1.2258,1.22595,67200000.0
2009-01-28 08:03:00,1.22595,1.22595,1.22595,1.22595,25200000.0
2009-01-28 08:04:00,1.22595,1.22595,1.22595,1.22595,16800000.0
2009-01-28 08:05:00,1.22595,1.22595,1.22595,1.22595,7200000.0
2009-01-28 08:06:00,1.22595,1.22605,1.22595,1.22605,10400000.0
2009-01-28 08:07:00,1.22605,1.22605,1.22595,1.22595,28800000.0
2009-01-28 08:08:00,1.22595,1.22605,1.22575,1.22605,16400000.0
2009-01-28 08:09:00,1.22595,1.22595,1.22595,1.22595,7200000.0
2009-01-28 08:10:00,1.226,1.22615,1.22595,1.22595,7000000.0
2009-01-28 08:11:00,1.22595,1.22595,1.22595,1.22595,2400000.0
2009-01-28 08:12:00,1.22561,1.22582,1.22555,1.22582,48200000.0
2009-01-28 08:13:00,1.22602,1.22618,1.2259,1.22605,243600000.0
2009-01-28 08:14:00,1.22595,1.22595,1.22595,1.22595,8000000.0
2009-01-28 08:15:00,1.22595,1.22595,1.2258,1.2258,48200000.0
2009-01-28 08:16:00,1.22553,1.22602,1.22553,1.2256,117000000.0
2009-01-28 08:17:00,1.2257,1.2257,1.2257,1.2257,6400000.0
2009-01-28 08:18:00,1.2256,1.2256,1.22535,1.2255,27800000.0
2009-01-28 08:19:00,1.2255,1.2255,1.2253,1.2254,64000000.0
2009-01-28 08:20:00,1.2255,1.2255,1.2255,1.2255,12800000.0
2009-01-28 08:21:00,1.2255,1.22555,1.2254,1.22555,91600000.0
2009-01-28 08:22:00,1.2255,1.2255,1.2255,1.2255,27600000.0
2009-01-28 08:23:00,1.2255,1.2255,1.2255,1.2255,2400000.0
2009-01-28 08:24:00,1.2255,1.2255,1.2255,1.2255,7200000.0
2009-01-28 08:25:00,1.2255,1.2255,1.22485,1.22485,38600000.0
2009-01-28 08:26:00,1.2251,1.2252,1.22485,1.2252,23000000.0
2009-01-28 08:27:00,1.2248,1.2248,1.2248,1.2248,5600000.0
2009-01-28 08:28:00,1.22475,1.2254,1.22475,1.2254,24800000.0
2009-01-28 08:29:00,1.2253,1.2253,1.2253,1.2253,8000000.0
2009-01-28 08:30:00,1.2253,1.2254,1.2253,1.2253,30000000.0
2009-01-28 08:31:00,1.2254,1.2263,1.2254,1.22575,49200000.0
2009-01-28 08:32:00,1.2256,1.2256,1.2248,1.22495,45800000.0
2009-01-28 08:33:00,1.2249,1.2249,1.2249,1.2249,5400000.0
2009-01-28 08:34:00,1.22501,1.22501,1.22444,1.22469,204800001.0
2009-01-28 08:35:00,1.2249,1.22495,1.2249,1.22495,8400000.0
2009-01-28 08:36:00,1.22535,1.2256,1.22535,1.2255,18400000.0
2009-01-28 08:37:00,1.22529,1.22529,1.2247,1.22508,235800001.0
2009-01-28 08:38:00,1.2256,1.2256,1.2256,1.2256,9600000.0
2009-01-28 08:39:00,1.2256,1.2256,1.2256,1.2256,7200000.0
2009-01-28 08:40:00,1.2256,1.2256,1.2256,1.2256,4800000.0
2009-01-28 08:41:00,1.2256,1.2256,1.2256,1.2256,4800000.0
2009-01-28 08:42:00,1.2256,1.2256,1.2256,1.2256,14400000.0
2009-01-28 08:43:00,1.2256,1.22575,1.2256,1.22575,3400000.0
2009-01-28 08:44:00,1.22585,1.2269,1.22585,1.2269,99400000.0
2009-01-28 08:45:00,1.2269,1.2269,1.2268,1.2268,5600000.0
2009-01-28 08:46:00,1.22675,1.22675,1.22675,1.22675,7200000.0
2009-01-28 08:47:00,1.227,1.227,1.2266,1.227,10200000.0
2009-01-28 08:48:00,1.22705,1.22715,1.2268,1.22715,35400000.0
2009-01-28 08:49:00,1.2268,1.22715,1.2268,1.22705,23600000.0
2009-01-28 08:50:00,1.2272,1.22725,1.2268,1.2269,24400000.0
2009-01-28 08:51:00,1.2269,1.2269,1.22685,1.2269,73000000.0
2009-01-28 08:52:00,1.2269,1.2269,1.22665,1.22675,21800000.0
2009-01-28 08:53:00,1.22675,1.22675,1.22665,1.22665,13200000.0
2009-01-28 08:54:00,1.22665,1.22675,1.22665,1.22675,39400000.0
2009-01-28 08:55:00,1.22664,1.22683,1.22664,1.22683,8400000.0
2009-01-28 08:56:00,1.22735,1.22755,1.2271,1.2271,11400000.0
2009-01-28 08:57:00,1.2272,1.2272,1.22665,1.22675,19800000.0
2009-01-28 08:58:00,1.2269,1.22715,1.2269,1.22715,8000000.0
2009-01-28 08:59:00,1.22715,1.2278,1.2265,1.2278,93800000.0
2009-01-28 09:00:00,1.2278,1.22785,1.2278,1.2278,13000000.0
2009-01-28 09:01:00,1.2278,1.2278,1.2264,1.2268,104700000.0
2009-01-28 09:02:00,1.2267,1.2269,1.22635,1.22645,139200001.0
2009-01-28 09:03:00,1.22604,1.22666,1.2259,1.22666,359800000.0
2009-01-28 09:04:00,1.22645,1.22645,1.22645,1.22645,16400000.0
2009-01-28 09:05:00,1.2265,1.2265,1.2263,1.2263,21000000.0
2009-01-28 09:06:00,1.22625,1.22635,1.2259,1.22595,88800000.0
2009-01-28 09:07:00,1.22595,1.22595,1.22585,1.22585,13000000.0
2009-01-28 09:08:00,1.22585,1.22585,1.2256,1.2257,37000000.0
2009-01-28 09:09:00,1.2257,1.2257,1.22555,1.22555,30000000.0
2009-01-28 09:10:00,1.22555,1.22555,1.22555,1.22555,3000000.0
2009-01-28 09:11:00,1.22555,1.22567,1.22546,1.22563,131800000.0
2009-01-28 09:12:00,1.22551,1.22586,1.22541,1.22581,87800000.0
2009-01-28 09:13:00,1.22555,1.2264,1.22555,1.2264,29000000.0
2009-01-28 09:14:00,1.22635,1.2264,1.22635,1.2264,34400000.0
2009-01-28 09:15:00,1.22635,1.2264,1.2263,1.22635,160000000.0
2009-01-28 09:16:00,1.2263,1.22635,1.2263,1.22635,151200000.0
2009-01-28 09:17:00,1.2263,1.22975,1.2263,1.22975,149400000.0
2009-01-28 09:18:00,1.2297,1.2297,1.22895,1.22935,40800000.0
2009-01-28 09:19:00,1.22945,1.22965,1.22735,1.22845,152600000.0
2009-01-28 09:20:00,1.22845,1.2293,1.22795,1.228,93200000.0
2009-01-28 09:21:00,1.2282,1.2282,1.2282,1.2282,5600000.0
2009-01-28 09:22:00,1.22815,1.22815,1.22805,1.22805,11800000.0
2009-01-28 09:23:00,1.22805,1.2286,1.22805,1.2286,44200000.0
2009-01-28 09:24:00,1.2286,1.22895,1.2286,1.22895,11600000.0
2009-01-28 09:25:00,1.2291,1.23005,1.2289,1.22895,102200000.0
2009-01-28 09:26:00,1.229,1.229,1.2289,1.2289,29800000.0
2009-01-28 09:27:00,1.229,1.229,1.2283,1.2289,80000000.0
2009-01-28 09:28:00,1.229,1.229,1.22755,1.22755,61800000.0
2009-01-28 09:29:00,1.22765,1.22765,1.227,1.2271,19000000.0
2009-01-28 09:30:00,1.22725,1.2276,1.2271,1.2272,14000000.0
2009-01-28 09:31:00,1.22725,1.22725,1.2262,1.227,37400000.0
2009-01-28 09:32:00,1.227,1.227,1.22525,1.2257,34000000.0
2009-01-28 09:33:00,1.2257,1.2258,1.22525,1.22525,60800000.0
2009-01-28 09:34:00,1.22515,1.2255,1.2248,1.22535,52400000.0
2009-01-28 09:35:00,1.22535,1.22685,1.22535,1.22665,138800000.0
2009-01-28 09:36:00,1.2269,1.2272,1.2263,1.2265,113400000.0
2009-01-28 09:37:00,1.2265,1.2265,1.22645,1.22645,9800000.0
2009-01-28 09:38:00,1.2267,1.2276,1.22645,1.2272,71400000.0
2009-01-28 09:39:00,1.2272,1.2276,1.2258,1.2258,150600000.0
2009-01-28 09:40:00,1.22575,1.22575,1.2234,1.2237,251200000.0
2009-01-28 09:41:00,1.2237,1.22395,1.22195,1.223,169400000.0
2009-01-28 09:42:00,1.22305,1.22465,1.22285,1.2235,135800000.0
2009-01-28 09:43:00,1.22355,1.224,1.2235,1.224,45400000.0
2009-01-28 09:44:00,1.224,1.2241,1.22345,1.22345,65000000.0
2009-01-28 09:45:00,1.22345,1.22365,1.22345,1.22355,14200000.0
2009-01-28 09:46:00,1.22355,1.22395,1.22355,1.22395,22200000.0
2009-01-28 09:47:00,1.22395,1.22395,1.22395,1.22395,10400000.0
2009-01-28 09:48:00,1.22395,1.2258,1.22395,1.2258,147200000.0
2009-01-28 09:49:00,1.22585,1.22585,1.2251,1.2255,100600000.0
2009-01-28 09:50:00,1.2255,1.2255,1.2248,1.2248,41000000.0
2009-01-28 09:51:00,1.22495,1.2257,1.2241,1.2242,141000000.0
2009-01-28 09:52:00,1.22395,1.22475,1.2232,1.22435,131600000.0
2009-01-28 09:53:00,1.22435,1.22435,1.22235,1.22275,148300000.0
2009-01-28 09:54:00,1.22285,1.22285,1.2212,1.22145,142200000.0
2009-01-28 09:55:00,1.22145,1.22305,1.221,1.22225,181000000.0
2009-01-28 09:56:00,1.22255,1.2228,1.2221,1.22275,63800000.0
2009-01-28 09:57:00,1.22275,1.2234,1.2213,1.22195,184200000.0
2009-01-28 09:58:00,1.2219,1.2223,1.2219,1.2219,76400000.0
2009-01-28 09:59:00,1.222,1.22225,1.22195,1.2222,117200000.0
2009-01-28 10:00:00,1.22225,1.223,1.2222,1.2225,51800000.0
2009-01-28 10:01:00,1.22265,1.22265,1.22095,1.22095,98000000.0
2009-01-28 10:02:00,1.2211,1.22115,1.2204,1.22095,76200000.0
2009-01-28 10:03:00,1.22095,1.221,1.22095,1.22095,10400000.0
2009-01-28 10:04:00,1.22095,1.22115,1.22085,1.22115,40800000.0
2009-01-28 10:05:00,1.2212,1.2218,1.22085,1.22145,139800000.0
2009-01-28 10:06:00,1.22145,1.22295,1.22075,1.22295,178800000.0
2009-01-28 10:07:00,1.22305,1.22345,1.2217,1.22205,193040000.0
2009-01-28 10:08:00,1.2223,1.2236,1.2223,1.2236,89400000.0
2009-01-28 10:09:00,1.2237,1.22385,1.2234,1.2236,59000000.0
2009-01-28 10:10:00,1.2236,1.22365,1.2225,1.22285,264200000.0
2009-01-28 10:11:00,1.22295,1.22325,1.2222,1.2222,37600000.0
2009-01-28 10:12:00,1.222,1.22215,1.2207,1.22155,133800000.0
2009-01-28 10:13:00,1.2216,1.22175,1.2216,1.22175,17600000.0
2009-01-28 10:14:00,1.22175,1.22235,1.22175,1.22235,76000000.0
2009-01-28 10:15:00,1.22235,1.2228,1.22235,1.22245,85800000.0
2009-01-28 10:16:00,1.22235,1.22245,1.22235,1.22245,22000000.0
2009-01-28 10:17:00,1.22245,1.223,1.22245,1.223,37000000.0
2009-01-28 10:18:00,1.223,1.2235,1.22245,1.22295,225800000.0
2009-01-28 10:19:00,1.22315,1.2236,1.22315,1.22335,38600000.0
2009-01-28 10:20:00,1.22345,1.22395,1.22345,1.22395,106200000.0
2009-01-28 10:21:00,1.22395,1.22405,1.22395,1.22395,235000000.0
2009-01-28 10:22:00,1.22395,1.22405,1.22395,1.22395,153400000.0
2009-01-28 10:23:00,1.22395,1.22395,1.22395,1.22395,35200000.0
2009-01-28 10:24:00,1.22395,1.22395,1.22335,1.22345,44600000.0
2009-01-28 10:25:00,1.22345,1.22345,1.22345,1.22345,32800000.0
2009-01-28 10:26:00,1.22345,1.22345,1.2211,1.22115,171400000.0
2009-01-28 10:27:00,1.22115,1.22125,1.2204,1.2207,149400000.0
2009-01-28 10:28:00,1.22065,1.2215,1.22045,1.22055,116000000.0
2009-01-28 10:29:00,1.22055,1.22065,1.22055,1.22055,30400000.0
2009-01-28 10:30:00,1.22065,1.2208,1.22055,1.2208,16000000.0
2009-01-28 10:31:00,1.2209,1.22205,1.22085,1.22175,100800000.0
2009-01-28 10:32:00,1.22165,1.22165,1.22095,1.22095,105400000.0
2009-01-28 10:33:00,1.221,1.2212,1.221,1.22115,37800000.0
2009-01-28 10:34:00,1.22115,1.22115,1.2209,1.22115,43400000.0
2009-01-28 10:35:00,1.2212,1.22125,1.22085,1.22115,59600000.0
2009-01-28 10:36:00,1.2212,1.2215,1.22095,1.22145,70200000.0
2009-01-28 10:37:00,1.22145,1.2218,1.22135,1.2218,103200000.0
2009-01-28 10:38:00,1.22175,1.2218,1.22165,1.22165,43000000.0
2009-01-28 10:39:00,1.2217,1.2223,1.22165,1.2223,77600000.0
2009-01-28 10:40:00,1.22225,1.22265,1.2222,1.22235,159400000.0
2009-01-28 10:41:00,1.22227,1.22245,1.22207,1.22213,163400000.0
2009-01-28 10:42:00,1.2226,1.22345,1.2226,1.22345,70400000.0
2009-01-28 10:43:00,1.2234,1.22355,1.2224,1.22255,177000000.0
2009-01-28 10:44:00,1.2226,1.22345,1.22245,1.22295,200200000.0
2009-01-28 10:45:00,1.223,1.22305,1.2224,1.2226,144800000.0
2009-01-28 10:46:00,1.22265,1.22265,1.2224,1.2224,106800000.0
2009-01-28 10:47:00,1.22245,1.22265,1.22195,1.22195,118400000.0
2009-01-28 10:48:00,1.22195,1.2222,1.2212,1.22205,130800000.0
2009-01-28 10:49:00,1.22205,1.22215,1.22125,1.22125,81000000.0
2009-01-28 10:50:00,1.22125,1.2228,1.2209,1.2228,161200000.0
2009-01-28 10:51:00,1.2228,1.2228,1.2217,1.2217,126000000.0
2009-01-28 10:52:00,1.22175,1.22225,1.22175,1.2219,83600000.0
2009-01-28 10:53:00,1.2219,1.2236,1.2217,1.2228,143200000.0
2009-01-28 10:54:00,1.2229,1.223,1.2229,1.22295,45400000.0
2009-01-28 10:55:00,1.22295,1.22295,1.2221,1.22215,80400000.0
2009-01-28 10:56:00,1.22215,1.22215,1.2208,1.2208,116800000.0
2009-01-28 10:57:00,1.22105,1.22105,1.22105,1.22105,4800000.0
2009-01-28 10:58:00,1.22115,1.22115,1.2208,1.2208,46400000.0
2009-01-28 10:59:00,1.22085,1.2222,1.22085,1.2222,65000000.0
2009-01-28 11:00:00,1.22235,1.22235,1.22135,1.22135,35200000.0
2009-01-28 11:01:00,1.22145,1.22195,1.22145,1.22185,36000000.0
2009-01-28 11:02:00,1.22185,1.22185,1.2206,1.2209,68200000.0
2009-01-28 11:03:00,1.22115,1.2213,1.221,1.2213,13600000.0
2009-01-28 11:04:00,1.2212,1.22125,1.2212,1.22125,33400000.0
2009-01-28 11:05:00,1.22125,1.2214,1.2212,1.22125,17000000.0
2009-01-28 11:06:00,1.22125,1.2217,1.22115,1.22115,30200000.0
2009-01-28 11:07:00,1.22125,1.22165,1.2212,1.22165,17800000.0
2009-01-28 11:08:00,1.2217,1.22175,1.2211,1.22135,77600000.0
2009-01-28 11:09:00,1.22115,1.22175,1.22115,1.22135,38800000.0
2009-01-28 11:10:00,1.2215,1.2223,1.2215,1.22205,106800000.0
2009-01-28 11:11:00,1.22195,1.2224,1.22195,1.2224,44000000.0
2009-01-28 11:12:00,1.22245,1.22285,1.22205,1.2222,74600000.0
2009-01-28 11:13:00,1.22215,1.22235,1.22215,1.22235,20400000.0
2009-01-28 11:14:00,1.22245,1.22375,1.22245,1.22285,145200000.0
2009-01-28 11:15:00,1.2231,1.2235,1.22265,1.22265,104200000.0
2009-01-28 11:16:00,1.22265,1.223,1.22255,1.22275,117400000.0
2009-01-28 11:17:00,1.22275,1.22365,1.22275,1.2231,29000000.0
2009-01-28 11:18:00,1.2232,1.22395,1.22295,1.22355,78600000.0
2009-01-28 11:19:00,1.2235,1.22375,1.2229,1.22375,87600000.0
2009-01-28 11:20:00,1.22375,1.22375,1.22305,1.22305,88000000.0
2009-01-28 11:21:00,1.2231,1.22345,1.22305,1.22345,16400000.0
2009-01-28 11:22:00,1.22355,1.2236,1.2225,1.2229,92000000.0
2009-01-28 11:23:00,1.22305,1.2234,1.22245,1.22245,139800000.0
2009-01-28 11:24:00,1.2225,1.22255,1.22155,1.2219,67600000.0
2009-01-28 11:25:00,1.2219,1.22195,1.22165,1.22165,58200000.0
2009-01-28 11:26:00,1.22155,1.22165,1.22155,1.22165,9600000.0
2009-01-28 11:27:00,1.22175,1.22175,1.22175,1.22175,17600000.0
2009-01-28 11:28:00,1.22123,1.22173,1.2209,1.22136,72200000.0
2009-01-28 11:29:00,1.22175,1.22185,1.22175,1.22175,22600000.0
2009-01-28 11:30:00,1.2217,1.22185,1.22165,1.22185,57000000.0
2009-01-28 11:31:00,1.22195,1.22195,1.2216,1.2216,12000000.0
2009-01-28 11:32:00,1.22175,1.22175,1.2217,1.2217,7800000.0
2009-01-28 11:33:00,1.22175,1.22175,1.2214,1.2215,25200000.0
2009-01-28 11:34:00,1.2215,1.2215,1.2208,1.221,34200000.0
2009-01-28 11:35:00,1.221,1.2214,1.221,1.2212,36400000.0
2009-01-28 11:36:00,1.2212,1.2213,1.2212,1.2212,39800000.0
2009-01-28 11:37:00,1.2212,1.2214,1.2212,1.2214,20800000.0
2009-01-28 11:38:00,1.2213,1.22145,1.2208,1.2209,40600000.0
2009-01-28 11:39:00,1.2209,1.2211,1.2209,1.221,124400000.0
2009-01-28 11:40:00,1.221,1.22115,1.22075,1.22105,50400000.0
2009-01-28 11:41:00,1.22105,1.22105,1.22045,1.22055,49000000.0
2009-01-28 11:42:00,1.22055,1.22055,1.21905,1.21915,90400000.0
2009-01-28 11:43:00,1.21915,1.21915,1.21915,1.21915,39200000.0
2009-01-28 11:44:00,1.21915,1.2198,1.21915,1.21945,58400000.0
2009-01-28 11:45:00,1.21955,1.21955,1.21955,1.21955,2000000.0
2009-01-28 11:46:00,1.21945,1.2199,1.21855,1.2188,82800000.0
2009-01-28 11:47:00,1.2188,1.2188,1.21755,1.2177,82200000.0
2009-01-28 11:48:00,1.2177,1.2177,1.2174,1.2175,68800000.0
2009-01-28 11:49:00,1.2175,1.2176,1.2174,1.2175,80000000.0
2009-01-28 11:50:00,1.2175,1.2175,1.21715,1.2174,39200000.0
2009-01-28 11:51:00,1.2175,1.21805,1.2175,1.21795,141800000.0
2009-01-28 11:52:00,1.21795,1.218,1.21795,1.21795,73800000.0
2009-01-28 11:53:00,1.21795,1.2184,1.21795,1.21815,26400000.0
2009-01-28 11:54:00,1.21815,1.2182,1.2179,1.2182,38400000.0
2009-01-28 11:55:00,1.21825,1.21835,1.2179,1.21835,152200000.0
2009-01-28 11:56:00,1.21825,1.21855,1.21815,1.21845,210000000.0
2009-01-28 11:57:00,1.21845,1.2187,1.21845,1.21865,107800000.0
2009-01-28 11:58:00,1.21865,1.21895,1.21865,1.21895,89600000.0
2009-01-28 11:59:00,1.21895,1.2191,1.2185,1.2185,35800000.0
2009-01-28 12:00:00,1.21865,1.2188,1.2186,1.2186,67400000.0
2009-01-28 12:01:00,1.21875,1.219,1.2184,1.2186,105200000.0
2009-01-28 12:02:00,1.2187,1.21895,1.2187,1.21895,29400000.0
2009-01-28 12:03:00,1.2191,1.21985,1.21845,1.2192,147000000.0
2009-01-28 12:04:00,1.21935,1.21985,1.2193,1.21945,65000000.0
2009-01-28 12:05:00,1.21945,1.21955,1.21945,1.21945,47800000.0
2009-01-28 12:06:00,1.21945,1.21975,1.21945,1.21975,44800000.0
2009-01-28 12:07:00,1.21975,1.22015,1.2194,1.2201,114800000.0
2009-01-28 12:08:00,1.22015,1.2208,1.22015,1.22045,278000000.0
2009-01-28 12:09:00,1.22045,1.2209,1.2202,1.22025,73400000.0
2009-01-28 12:10:00,1.22025,1.22045,1.22025,1.22045,34400000.0
2009-01-28 12:11:00,1.22045,1.2208,1.22015,1.22015,218000000.0
2009-01-28 12:12:00,1.22045,1.2208,1.2202,1.22075,106000000.0
2009-01-28 12:13:00,1.22075,1.221,1.2207,1.22075,73600000.0
2009-01-28 12:14:00,1.22075,1.22075,1.22075,1.22075,30400000.0
2009-01-28 12:15:00,1.22075,1.22105,1.2207,1.22075,70200000.0
2009-01-28 12:16:00,1.22125,1.22125,1.2206,1.221,42600000.0
2009-01-28 12:17:00,1.22105,1.22255,1.22105,1.22225,167400000.0
2009-01-28 12:18:00,1.22225,1.22355,1.22225,1.2234,50000000.0
2009-01-28 12:19:00,1.22335,1.22335,1.22225,1.22255,97600000.0
2009-01-28 12:20:00,1.22255,1.2228,1.22245,1.2228,70200000.0
2009-01-28 12:21:00,1.2229,1.22375,1.22195,1.223,206800000.0
2009-01-28 12:22:00,1.223,1.22315,1.22215,1.22235,98000000.0
2009-01-28 12:23:00,1.22235,1.22295,1.22235,1.22295,26800000.0
2009-01-28 12:24:00,1.2229,1.2229,1.22145,1.2216,155200000.0
2009-01-28 12:25:00,1.2217,1.2222,1.2213,1.2216,213000000.0
2009-01-28 12:26:00,1.22165,1.2217,1.22165,1.22165,37000000.0
2009-01-28 12:27:00,1.2219,1.2223,1.2218,1.2218,8800000.0
2009-01-28 12:28:00,1.222,1.222,1.22195,1.22195,9200000.0
2009-01-28 12:29:00,1.22195,1.2221,1.22195,1.2221,6400000.0
2009-01-28 12:30:00,1.2219,1.22195,1.2219,1.22195,7200000.0
2009-01-28 12:31:00,1.2217,1.2218,1.2215,1.22165,90400000.0
2009-01-28 12:32:00,1.22175,1.2222,1.2214,1.2218,70200000.0
2009-01-28 12:33:00,1.2218,1.22255,1.2218,1.22255,63200000.0
2009-01-28 12:34:00,1.22265,1.2233,1.2219,1.22235,205600000.0
2009-01-28 12:35:00,1.22245,1.22245,1.22215,1.22215,61800000.0
2009-01-28 12:36:00,1.22215,1.2233,1.22215,1.2232,60200000.0
2009-01-28 12:37:00,1.2232,1.2232,1.22275,1.22275,23600000.0
2009-01-28 12:38:00,1.22275,1.22275,1.22265,1.22265,20600000.0
2009-01-28 12:39:00,1.22265,1.22265,1.22215,1.22215,19000000.0
2009-01-28 12:40:00,1.22225,1.2223,1.22145,1.22215,80800000.0
2009-01-28 12:41:00,1.22215,1.223,1.22215,1.22215,121800000.0
2009-01-28 12:42:00,1.2223,1.22265,1.2223,1.22255,39200000.0
2009-01-28 12:43:00,1.22245,1.22255,1.22245,1.22255,30800000.0
2009-01-28 12:44:00,1.22255,1.2232,1.2224,1.2224,63200000.0
2009-01-28 12:45:00,1.22245,1.22275,1.22245,1.22265,58000000.0
2009-01-28 12:46:00,1.22265,1.22315,1.222,1.222,73800000.0
2009-01-28 12:47:00,1.22215,1.2228,1.22215,1.2225,47000000.0
2009-01-28 12:48:00,1.2225,1.2225,1.22195,1.22195,9000000.0
2009-01-28 12:49:00,1.22235,1.2229,1.22235,1.22255,44400000.0
2009-01-28 12:50:00,1.2226,1.2226,1.22205,1.22205,41400000.0
2009-01-28 12:51:00,1.22205,1.22245,1.222,1.222,28600000.0
2009-01-28 12:52:00,1.22205,1.22245,1.22195,1.22235,41200000.0
2009-01-28 12:53:00,1.22235,1.22235,1.2219,1.2221,50800000.0
2009-01-28 12:54:00,1.22215,1.22245,1.2215,1.22245,88400000.0
2009-01-28 12:55:00,1.22235,1.22265,1.22235,1.22245,137200000.0
2009-01-28 12:56:00,1.22245,1.2225,1.22245,1.2225,54600000.0
2009-01-28 12:57:00,1.22255,1.2226,1.22255,1.22255,68800000.0
2009-01-28 12:58:00,1.22255,1.22315,1.22245,1.22315,237799999.0
2009-01-28 12:59:00,1.2232,1.2238,1.2224,1.22275,182999998.0
2009-01-28 13:00:00,1.22275,1.2229,1.22255,1.22275,121600000.0
2009-01-28 13:01:00,1.22275,1.22285,1.22135,1.2215,177800000.0
2009-01-28 13:02:00,1.22145,1.22195,1.2214,1.2219,199400000.0
2009-01-28 13:03:00,1.2219,1.22305,1.2214,1.22285,173200000.0
2009-01-28 13:04:00,1.22275,1.22275,1.2201,1.2209,334400000.0
2009-01-28 13:05:00,1.2209,1.2223,1.22065,1.22185,191600000.0
2009-01-28 13:06:00,1.22185,1.22185,1.2208,1.2208,101800000.0
2009-01-28 13:07:00,1.2209,1.2215,1.22035,1.2209,99200000.0
2009-01-28 13:08:00,1.221,1.22165,1.21985,1.22115,378600000.0
2009-01-28 13:09:00,1.2211,1.2215,1.22085,1.22085,82400000.0
2009-01-28 13:10:00,1.22095,1.221,1.22035,1.22035,56800000.0
2009-01-28 13:11:00,1.22055,1.22115,1.22055,1.22105,37800000.0
2009-01-28 13:12:00,1.22115,1.2219,1.22055,1.2216,175800000.0
2009-01-28 13:13:00,1.2216,1.22255,1.22095,1.22255,128000000.0
2009-01-28 13:14:00,1.2226,1.2231,1.22225,1.2228,80400000.0
2009-01-28 13:15:00,1.2229,1.2229,1.22055,1.2208,224000000.0
2009-01-28 13:16:00,1.2208,1.2219,1.2206,1.22185,207800000.0
2009-01-28 13:17:00,1.22185,1.2221,1.2214,1.2217,118800000.0
2009-01-28 13:18:00,1.2217,1.2218,1.2217,1.2218,19800000.0
2009-01-28 13:19:00,1.2218,1.2218,1.2218,1.2218,6000000.0
2009-01-28 13:20:00,1.2218,1.2221,1.2218,1.2221,51400000.0
2009-01-28 13:21:00,1.22215,1.22215,1.22215,1.22215,6000000.0
2009-01-28 13:22:00,1.22215,1.22215,1.22215,1.22215,6000000.0
2009-01-28 13:23:00,1.22215,1.2223,1.22215,1.2223,25000000.0
2009-01-28 13:24:00,1.2223,1.2223,1.22215,1.22215,24400000.0
2009-01-28 13:25:00,1.22215,1.22215,1.2219,1.2219,72200000.0
2009-01-28 13:26:00,1.2218,1.2218,1.22115,1.2217,129000000.0
2009-01-28 13:27:00,1.2217,1.22195,1.2217,1.22195,17400000.0
2009-01-28 13:28:00,1.2219,1.2224,1.2219,1.2224,37000000.0
2009-01-28 13:29:00,1.22245,1.22275,1.2224,1.2224,43000000.0
2009-01-28 13:30:00,1.2224,1.2224,1.22205,1.22205,48000000.0
2009-01-28 13:31:00,1.22205,1.2221,1.22195,1.222,46200000.0
2009-01-28 13:32:00,1.22215,1.22235,1.22185,1.22195,34800000.0
2009-01-28 13:33:00,1.22195,1.22195,1.22195,1.22195,7200000.0
2009-01-28 13:34:00,1.22195,1.222,1.22195,1.222,34400000.0
2009-01-28 13:35:00,1.222,1.222,1.22115,1.22125,147400000.0
2009-01-28 13:36:00,1.22125,1.22125,1.22115,1.22115,41800000.0
2009-01-28 13:37:00,1.22115,1.2212,1.22115,1.22115,43600000.0
2009-01-28 13:38:00,1.22115,1.2212,1.22115,1.22115,57600000.0
2009-01-28 13:39:00,1.22125,1.22135,1.22075,1.22075,36200000.0
2009-01-28 13:40:00,1.2209,1.22145,1.2209,1.22145,48200000.0
2009-01-28 13:41:00,1.22145,1.22145,1.22145,1.22145,7200000.0
2009-01-28 13:42:00,1.22145,1.22155,1.2209,1.2212,35000000.0
2009-01-28 13:43:00,1.2212,1.2215,1.2207,1.2207,169200000.0
2009-01-28 13:44:00,1.221,1.22175,1.2206,1.22175,69000000.0
2009-01-28 13:45:00,1.22175,1.222,1.22175,1.222,48000000.0
2009-01-28 13:46:00,1.222,1.222,1.22135,1.222,61800000.0
2009-01-28 13:47:00,1.222,1.222,1.222,1.222,15600000.0
2009-01-28 13:48:00,1.22205,1.22215,1.22075,1.22095,123000000.0
2009-01-28 13:49:00,1.22095,1.22155,1.22095,1.22115,25000000.0
2009-01-28 13:50:00,1.22115,1.22115,1.221,1.22105,27000000.0
2009-01-28 13:51:00,1.2211,1.2211,1.22105,1.22105,12000000.0
2009-01-28 13:52:00,1.22063,1.22086,1.22046,1.22051,48400000.0
2009-01-28 13:53:00,1.2213,1.222,1.2211,1.2217,71400000.0
2009-01-28 13:54:00,1.2218,1.2224,1.2212,1.22205,227200000.0
2009-01-28 13:55:00,1.22205,1.22205,1.221,1.22115,99000000.0
2009-01-28 13:56:00,1.2212,1.2219,1.22115,1.22155,103400000.0
2009-01-28 13:57:00,1.2216,1.2216,1.22115,1.22155,75400000.0
2009-01-28 13:58:00,1.2215,1.22155,1.22125,1.22155,74800000.0
2009-01-28 13:59:00,1.2216,1.22195,1.2215,1.22195,87400000.0
2009-01-28 14:00:00,1.2219,1.2221,1.22135,1.2218,95400000.0
2009-01-28 14:01:00,1.22185,1.22185,1.2214,1.22155,79400000.0
2009-01-28 14:02:00,1.2216,1.2216,1.22075,1.22085,75600000.0
2009-01-28 14:03:00,1.22085,1.22115,1.2208,1.22115,182400000.0
2009-01-28 14:04:00,1.22115,1.22115,1.22105,1.22115,54000000.0
2009-01-28 14:05:00,1.22115,1.2218,1.22115,1.22165,132600001.0
2009-01-28 14:06:00,1.22165,1.22175,1.2212,1.22145,242000001.0
2009-01-28 14:07:00,1.22145,1.22165,1.22115,1.22115,115400001.0
2009-01-28 14:08:00,1.2215,1.22195,1.22075,1.22075,122500000.0
2009-01-28 14:09:00,1.22075,1.22075,1.22055,1.22055,29400000.0
2009-01-28 14:10:00,1.22055,1.22055,1.2197,1.2199,91200000.0
2009-01-28 14:11:00,1.2199,1.22015,1.2191,1.22015,275400000.0
2009-01-28 14:12:00,1.22015,1.22015,1.22015,1.22015,14800000.0
2009-01-28 14:13:00,1.22015,1.2209,1.22015,1.22085,50000000.0
2009-01-28 14:14:00,1.22085,1.22095,1.22055,1.22085,100200001.0
2009-01-28 14:15:00,1.2208,1.22155,1.22055,1.22155,42600000.0
2009-01-28 14:16:00,1.22155,1.2217,1.221,1.22115,72800000.0
2009-01-28 14:17:00,1.22115,1.22115,1.2211,1.22115,42400000.0
2009-01-28 14:18:00,1.22115,1.22115,1.2205,1.2206,122000000.0
2009-01-28 14:19:00,1.22065,1.22065,1.2205,1.2205,60400000.0
2009-01-28 14:20:00,1.22055,1.22055,1.22045,1.22045,10400000.0
2009-01-28 14:21:00,1.22045,1.22125,1.22025,1.22125,130800000.0
2009-01-28 14:22:00,1.22125,1.22145,1.2212,1.2212,77200000.0
2009-01-28 14:23:00,1.22125,1.22145,1.2212,1.22125,118800000.0
2009-01-28 14:24:00,1.2214,1.2214,1.2212,1.22125,75200000.0
2009-01-28 14:25:00,1.22125,1.22125,1.22125,1.22125,27600000.0
2009-01-28 14:26:00,1.22125,1.22125,1.22125,1.22125,8200000.0
2009-01-28 14:27:00,1.22125,1.22125,1.22045,1.22045,20000000.0
2009-01-28 14:28:00,1.2204,1.22075,1.2204,1.2204,61400000.0
2009-01-28 14:29:00,1.2204,1.2205,1.2204,1.22045,14800000.0
2009-01-28 14:30:00,1.22045,1.2206,1.21995,1.21995,141200000.0
2009-01-28 14:31:00,1.22,1.22005,1.21995,1.22,37000000.0
2009-01-28 14:32:00,1.21995,1.22,1.21955,1.21965,91800000.0
2009-01-28 14:33:00,1.21965,1.22055,1.21965,1.2204,175600000.0
2009-01-28 14:34:00,1.2204,1.22045,1.21945,1.22025,166000000.0
2009-01-28 14:35:00,1.22035,1.22045,1.22025,1.22025,59200000.0
2009-01-28 14:36:00,1.2202,1.22025,1.21955,1.22025,100600000.0
2009-01-28 14:37:00,1.22025,1.22025,1.2196,1.21995,181800000.0
2009-01-28 14:38:00,1.21995,1.22105,1.21995,1.22095,77000000.0
2009-01-28 14:39:00,1.22095,1.22125,1.22095,1.22115,115400000.0
2009-01-28 14:40:00,1.22125,1.22125,1.22095,1.221,63600000.0
2009-01-28 14:41:00,1.2209,1.22155,1.22075,1.22135,136000000.0
2009-01-28 14:42:00,1.22135,1.22135,1.221,1.22105,58800000.0
2009-01-28 14:43:00,1.22105,1.22105,1.22085,1.22085,14000000.0
2009-01-28 14:44:00,1.2208,1.221,1.22075,1.22095,23200000.0
2009-01-28 14:45:00,1.22095,1.22095,1.22045,1.22045,85800000.0
2009-01-28 14:46:00,1.2204,1.2204,1.21995,1.22,130200000.0
2009-01-28 14:47:00,1.22,1.22015,1.22,1.22005,67600000.0
2009-01-28 14:48:00,1.22,1.22015,1.21965,1.22,220600000.0
2009-01-28 14:49:00,1.22005,1.22005,1.2198,1.22,48000000.0
2009-01-28 14:50:00,1.22025,1.22035,1.22005,1.22005,93200000.0
2009-01-28 14:51:00,1.22005,1.2201,1.21985,1.2199,45400000.0
2009-01-28 14:52:00,1.21985,1.21985,1.21985,1.21985,51400000.0
2009-01-28 14:53:00,1.21985,1.21985,1.2198,1.2198,30800000.0
2009-01-28 14:54:00,1.2198,1.2198,1.21975,1.21975,26800000.0
2009-01-28 14:55:00,1.21975,1.2198,1.2194,1.21945,80600000.0
2009-01-28 14:56:00,1.2194,1.2195,1.219,1.2195,74400000.0
2009-01-28 14:57:00,1.21955,1.221,1.21955,1.2209,121000000.0
2009-01-28 14:58:00,1.22065,1.2207,1.22065,1.2207,16400000.0
2009-01-28 14:59:00,1.2207,1.2207,1.22025,1.22025,29400000.0
2009-01-28 15:00:00,1.2203,1.22055,1.2203,1.2203,83600000.0
2009-01-28 15:01:00,1.2203,1.22115,1.2203,1.22065,83600000.0
2009-01-28 15:02:00,1.22065,1.2209,1.2199,1.2209,102000000.0
2009-01-28 15:03:00,1.2209,1.22115,1.2207,1.22095,69800000.0
2009-01-28 15:04:00,1.22095,1.2213,1.22085,1.2213,61800000.0
2009-01-28 15:05:00,1.22115,1.2213,1.2206,1.2208,61200000.0
2009-01-28 15:06:00,1.2208,1.22085,1.2206,1.22085,43400000.0
2009-01-28 15:07:00,1.2208,1.2208,1.22015,1.22015,71000000.0
2009-01-28 15:08:00,1.2204,1.2204,1.21995,1.22025,59600000.0
2009-01-28 15:09:00,1.2202,1.2207,1.2202,1.22055,67000000.0
2009-01-28 15:10:00,1.22055,1.22055,1.2195,1.2195,99900000.0
2009-01-28 15:11:00,1.2193,1.2196,1.21915,1.2194,79200000.0
2009-01-28 15:12:00,1.2194,1.2198,1.21895,1.2198,105000000.0
2009-01-28 15:13:00,1.2198,1.2198,1.21925,1.21945,119100000.0
2009-01-28 15:14:00,1.21945,1.21965,1.21935,1.21935,50000000.0
2009-01-28 15:15:00,1.21935,1.21935,1.21845,1.2186,79600000.0
2009-01-28 15:16:00,1.2186,1.21865,1.2182,1.21835,95600000.0
2009-01-28 15:17:00,1.21835,1.21845,1.21835,1.21845,65900000.0
2009-01-28 15:18:00,1.21845,1.2186,1.21845,1.2186,47800000.0
2009-01-28 15:19:00,1.21855,1.21875,1.2183,1.21845,110400000.0
2009-01-28 15:20:00,1.2185,1.2188,1.21825,1.21835,107600000.0
2009-01-28 15:21:00,1.21835,1.21835,1.2174,1.2179,130000000.0
2009-01-28 15:22:00,1.2179,1.21855,1.21785,1.21845,151400000.0
2009-01-28 15:23:00,1.21845,1.2189,1.21825,1.21825,141600000.0
2009-01-28 15:24:00,1.21825,1.2183,1.2162,1.21655,286600000.0
2009-01-28 15:25:00,1.21655,1.21705,1.21635,1.21645,62000000.0
2009-01-28 15:26:00,1.21645,1.21675,1.21635,1.21675,116400000.0
2009-01-28 15:27:00,1.21675,1.21675,1.2145,1.21465,207800001.0
2009-01-28 15:28:00,1.21465,1.2156,1.21465,1.21525,215800000.0
2009-01-28 15:29:00,1.21525,1.21555,1.215,1.2152,110200000.0
2009-01-28 15:30:00,1.21505,1.2155,1.21475,1.21545,178600000.0
2009-01-28 15:31:00,1.2155,1.21595,1.2149,1.21525,167400000.0
2009-01-28 15:32:00,1.2153,1.21545,1.2115,1.2127,211800000.0
2009-01-28 15:33:00,1.21265,1.21325,1.211,1.21125,223200000.0
2009-01-28 15:34:00,1.21125,1.2122,1.20935,1.2104,371000000.0
2009-01-28 15:35:00,1.21035,1.211,1.21035,1.21065,347400002.0
2009-01-28 15:36:00,1.21065,1.21065,1.2092,1.2094,249399999.0
2009-01-28 15:37:00,1.2092,1.2096,1.2086,1.20895,216000000.0
2009-01-28 15:38:00,1.20905,1.20985,1.2089,1.20965,272400000.0
2009-01-28 15:39:00,1.20965,1.20965,1.2073,1.2077,232200000.0
2009-01-28 15:40:00,1.20775,1.20775,1.20675,1.20745,310200003.0
2009-01-28 15:41:00,1.20745,1.20775,1.2073,1.2075,134400000.0
2009-01-28 15:42:00,1.2076,1.2077,1.2054,1.2054,170900000.0
2009-01-28 15:43:00,1.20545,1.20635,1.2053,1.20565,277199999.0
2009-01-28 15:44:00,1.20565,1.20615,1.2047,1.2051,238200000.0
2009-01-28 15:45:00,1.2049,1.20615,1.2049,1.20605,229600000.0
2009-01-28 15:46:00,1.20615,1.2066,1.2059,1.20635,177400000.0
2009-01-28 15:47:00,1.20635,1.20805,1.20635,1.2076,245600000.0
2009-01-28 15:48:00,1.2076,1.2082,1.2072,1.20765,233200000.0
2009-01-28 15:49:00,1.20755,1.20805,1.20745,1.20745,200000001.0
2009-01-28 15:50:00,1.20745,1.20745,1.2064,1.20655,393800000.0
2009-01-28 15:51:00,1.2068,1.2069,1.20635,1.20675,137800000.0
2009-01-28 15:52:00,1.20685,1.207,1.2054,1.20545,173000001.0
2009-01-28 15:53:00,1.20545,1.2055,1.2049,1.20495,120800000.0
2009-01-28 15:54:00,1.20495,1.20495,1.2024,1.20295,273600000.0
2009-01-28 15:55:00,1.20295,1.2034,1.20265,1.2027,171000000.0
2009-01-28 15:56:00,1.20275,1.2031,1.20265,1.20285,97800000.0
2009-01-28 15:57:00,1.20285,1.2034,1.20245,1.20335,154000000.0
2009-01-28 15:58:00,1.2036,1.20435,1.20305,1.20425,198800000.0
2009-01-28 15:59:00,1.20425,1.2044,1.20385,1.20415,163400000.0
2009-01-28 16:00:00,1.20415,1.20555,1.2036,1.20555,270600000.0
2009-01-28 16:01:00,1.2056,1.20595,1.2045,1.20455,321200000.0
2009-01-28 16:02:00,1.2045,1.2045,1.20375,1.2041,339800000.0
2009-01-28 16:03:00,1.2041,1.20485,1.2039,1.2039,296200000.0
2009-01-28 16:04:00,1.2039,1.20425,1.20375,1.20395,121200000.0
2009-01-28 16:05:00,1.2039,1.2056,1.2039,1.2056,239600001.0
2009-01-28 16:06:00,1.2058,1.2063,1.2056,1.20595,301200000.0
2009-01-28 16:07:00,1.20595,1.20595,1.2042,1.20495,164800000.0
2009-01-28 16:08:00,1.20495,1.205,1.2044,1.2047,126000000.0
2009-01-28 16:09:00,1.2047,1.2054,1.2046,1.2054,205200000.0
2009-01-28 16:10:00,1.2054,1.2054,1.20455,1.20475,241000000.0
2009-01-28 16:11:00,1.20435,1.20455,1.2032,1.20455,200800000.0
2009-01-28 16:12:00,1.20465,1.2063,1.20465,1.2054,191600000.0
2009-01-28 16:13:00,1.2054,1.2067,1.2053,1.20665,180400000.0
2009-01-28 16:14:00,1.20655,1.2071,1.20595,1.2068,209000000.0
2009-01-28 16:15:00,1.20665,1.20715,1.2066,1.20715,168000000.0
2009-01-28 16:16:00,1.20715,1.2074,1.2071,1.2072,90000000.0
2009-01-28 16:17:00,1.20725,1.20825,1.20715,1.208,126400000.0
2009-01-28 16:18:00,1.208,1.208,1.20665,1.2071,168000000.0
2009-01-28 16:19:00,1.2071,1.20735,1.2068,1.20705,80600000.0
2009-01-28 16:20:00,1.2073,1.20805,1.2073,1.2079,291200000.0
2009-01-28 16:21:00,1.20735,1.20815,1.207,1.2077,272200000.0
2009-01-28 16:22:00,1.20775,1.20775,1.20765,1.20765,36400000.0
2009-01-28 16:23:00,1.20765,1.20765,1.20755,1.20755,51200000.0
2009-01-28 16:24:00,1.2075,1.2078,1.20745,1.2075,106000000.0
2009-01-28 16:25:00,1.2076,1.20765,1.2066,1.2067,214800000.0
2009-01-28 16:26:00,1.2067,1.2075,1.2067,1.2074,83000000.0
2009-01-28 16:27:00,1.2074,1.20805,1.2072,1.2076,253200000.0
2009-01-28 16:28:00,1.2076,1.20775,1.20705,1.2071,78400000.0
2009-01-28 16:29:00,1.2071,1.20845,1.20675,1.20795,123800000.0
2009-01-28 16:30:00,1.20795,1.2084,1.20755,1.2084,215200000.0
2009-01-28 16:31:00,1.20855,1.20915,1.2082,1.20845,226600000.0
2009-01-28 16:32:00,1.2086,1.2086,1.2076,1.20765,306200000.0
2009-01-28 16:33:00,1.20775,1.20785,1.20655,1.20675,163000000.0
2009-01-28 16:34:00,1.20685,1.20735,1.2066,1.20685,192200000.0
2009-01-28 16:35:00,1.20685,1.20705,1.2067,1.207,248400000.0
2009-01-28 16:36:00,1.2071,1.2072,1.2067,1.20715,234600000.0
2009-01-28 16:37:00,1.20715,1.2074,1.2069,1.2071,254400000.0
2009-01-28 16:38:00,1.20715,1.20715,1.2067,1.2069,187200000.0
2009-01-28 16:39:00,1.20695,1.2071,1.2067,1.20695,254600000.0
2009-01-28 16:40:00,1.2071,1.20765,1.2065,1.20655,232700000.0
2009-01-28 16:41:00,1.2065,1.2065,1.20585,1.20645,307200000.0
2009-01-28 16:42:00,1.20645,1.20645,1.20595,1.2061,245400000.0
2009-01-28 16:43:00,1.20605,1.20685,1.20595,1.20685,181800000.0
2009-01-28 16:44:00,1.20685,1.208,1.20685,1.20795,204400000.0
2009-01-28 16:45:00,1.208,1.2088,1.20775,1.2086,168600000.0
2009-01-28 16:46:00,1.20865,1.20865,1.20835,1.20845,124000000.0
2009-01-28 16:47:00,1.2086,1.20885,1.20825,1.20845,197600000.0
2009-01-28 16:48:00,1.20855,1.2086,1.20795,1.208,173400000.0
2009-01-28 16:49:00,1.2081,1.20925,1.20795,1.2087,160400000.0
2009-01-28 16:50:00,1.2087,1.2087,1.20865,1.2087,178000000.0
2009-01-28 16:51:00,1.20865,1.20915,1.20865,1.20915,252200000.0
2009-01-28 16:52:00,1.20915,1.20915,1.20815,1.20855,269600000.0
2009-01-28 16:53:00,1.20855,1.20855,1.20725,1.20745,240600000.0
2009-01-28 16:54:00,1.20735,1.20835,1.20715,1.20825,237400000.0
2009-01-28 16:55:00,1.2083,1.2083,1.20825,1.20825,43200000.0
2009-01-28 16:56:00,1.20825,1.20885,1.20825,1.20865,192200000.0
2009-01-28 16:57:00,1.20855,1.2096,1.2085,1.2096,247400000.0
2009-01-28 16:58:00,1.2096,1.2096,1.2091,1.2092,156800000.0
2009-01-28 16:59:00,1.2092,1.2094,1.20875,1.2094,170400000.0
2009-01-28 17:00:00,1.2094,1.20995,1.20925,1.2095,325200000.0
2009-01-28 17:01:00,1.2096,1.2102,1.2094,1.20995,190000000.0
2009-01-28 17:02:00,1.20995,1.2103,1.2099,1.2101,256400000.0
2009-01-28 17:03:00,1.2101,1.21015,1.20885,1.2091,235300000.0
2009-01-28 17:04:00,1.2091,1.2105,1.2091,1.21005,212600000.0
2009-01-28 17:05:00,1.21005,1.2102,1.21,1.21005,315400000.0
2009-01-28 17:06:00,1.21,1.21,1.2092,1.20955,195200000.0
2009-01-28 17:07:00,1.2095,1.2095,1.209,1.2091,129800000.0
2009-01-28 17:08:00,1.20905,1.2093,1.20905,1.20915,154200001.0
2009-01-28 17:09:00,1.20915,1.20915,1.208,1.20825,199400000.0
2009-01-28 17:10:00,1.20825,1.20835,1.2081,1.20835,106000000.0
2009-01-28 17:11:00,1.20835,1.20835,1.2073,1.20765,137200000.0
2009-01-28 17:12:00,1.20765,1.2078,1.2075,1.2076,151600000.0
2009-01-28 17:13:00,1.20765,1.20765,1.2069,1.20755,107900000.0
2009-01-28 17:14:00,1.2075,1.20775,1.20725,1.2076,194800000.0
2009-01-28 17:15:00,1.2075,1.20785,1.2075,1.20765,159200000.0
2009-01-28 17:16:00,1.20765,1.2078,1.20755,1.2077,52800000.0
2009-01-28 17:17:00,1.20765,1.208,1.20765,1.20795,160600000.0
2009-01-28 17:18:00,1.20795,1.20835,1.2075,1.2082,178200000.0
2009-01-28 17:19:00,1.20825,1.2084,1.208,1.2081,255600000.0
2009-01-28 17:20:00,1.2081,1.2085,1.2077,1.2085,103600000.0
2009-01-28 17:21:00,1.2085,1.2085,1.20785,1.20825,130000000.0
2009-01-28 17:22:00,1.20825,1.2085,1.20805,1.20805,82000000.0
2009-01-28 17:23:00,1.20815,1.20825,1.20765,1.2079,134400000.0
2009-01-28 17:24:00,1.208,1.208,1.20745,1.20765,174000000.0
2009-01-28 17:25:00,1.20765,1.2085,1.20765,1.2082,216800000.0
2009-01-28 17:26:00,1.20815,1.20845,1.20805,1.20805,152000000.0
2009-01-28 17:27:00,1.2082,1.20885,1.2082,1.2086,44400000.0
2009-01-28 17:28:00,1.2086,1.2086,1.20855,1.20855,34400000.0
2009-01-28 17:29:00,1.20855,1.20865,1.20855,1.2086,55600000.0
2009-01-28 17:30:00,1.20865,1.2092,1.2085,1.20855,183600000.0
2009-01-28 17:31:00,1.20855,1.2086,1.2074,1.2076,167200000.0
2009-01-28 17:32:00,1.20785,1.20815,1.20775,1.20815,109400000.0
2009-01-28 17:33:00,1.2083,1.20865,1.20805,1.20835,176000000.0
2009-01-28 17:34:00,1.20855,1.2094,1.20855,1.20905,173400000.0
2009-01-28 17:35:00,1.20905,1.2092,1.20805,1.20885,279600000.0
2009-01-28 17:36:00,1.209,1.20905,1.20815,1.20815,171400000.0
2009-01-28 17:37:00,1.20825,1.20885,1.20815,1.20865,124800000.0
2009-01-28 17:38:00,1.20865,1.20875,1.20675,1.20675,321600000.0
2009-01-28 17:39:00,1.2068,1.2069,1.20565,1.2061,358400000.0
2009-01-28 17:40:00,1.20605,1.2067,1.2059,1.2064,205200000.0
2009-01-28 17:41:00,1.2063,1.2066,1.2061,1.20625,237800000.0
2009-01-28 17:42:00,1.20625,1.20645,1.20615,1.2063,150600000.0
2009-01-28 17:43:00,1.20625,1.2071,1.20625,1.2068,189600000.0
2009-01-28 17:44:00,1.20695,1.20715,1.20645,1.20655,221200000.0
2009-01-28 17:45:00,1.20655,1.20655,1.20605,1.20625,160400000.0
2009-01-28 17:46:00,1.20625,1.2065,1.20605,1.20645,74800000.0
2009-01-28 17:47:00,1.20645,1.2067,1.20625,1.20635,59200000.0
2009-01-28 17:48:00,1.2064,1.20665,1.2063,1.2064,45400000.0
2009-01-28 17:49:00,1.2064,1.20665,1.20635,1.20655,100000000.0
2009-01-28 17:50:00,1.20655,1.20685,1.20645,1.2066,222000000.0
2009-01-28 17:51:00,1.20655,1.2076,1.20655,1.2075,70400000.0
2009-01-28 17:52:00,1.2075,1.2087,1.20745,1.2087,111300000.0
2009-01-28 17:53:00,1.20825,1.20855,1.20805,1.20815,142400000.0
2009-01-28 17:54:00,1.20825,1.20845,1.20795,1.20805,134400000.0
2009-01-28 17:55:00,1.20805,1.20875,1.208,1.20875,78600000.0
2009-01-28 17:56:00,1.20875,1.20875,1.20755,1.20815,208800000.0
2009-01-28 17:57:00,1.20805,1.20905,1.20805,1.20895,84000000.0
2009-01-28 17:58:00,1.20905,1.20905,1.20745,1.20755,190700000.0
2009-01-28 17:59:00,1.20755,1.20905,1.2059,1.2086,413200000.0
2009-01-28 18:00:00,1.2085,1.2089,1.20815,1.20825,244000000.0
2009-01-28 18:01:00,1.20825,1.2084,1.20775,1.20775,171000001.0
2009-01-28 18:02:00,1.20775,1.208,1.20765,1.20775,248000000.0
2009-01-28 18:03:00,1.20775,1.2078,1.2073,1.20745,150600000.0
2009-01-28 18:04:00,1.20745,1.20855,1.20735,1.20815,133800000.0
2009-01-28 18:05:00,1.20815,1.20885,1.20775,1.20795,324800001.0
2009-01-28 18:06:00,1.20795,1.20815,1.20745,1.20775,220800000.0
2009-01-28 18:07:00,1.20775,1.2081,1.20775,1.20795,203800000.0
2009-01-28 18:08:00,1.20795,1.2085,1.20795,1.20795,176200000.0
2009-01-28 18:09:00,1.2079,1.2085,1.20785,1.20825,302600000.0
2009-01-28 18:10:00,1.20825,1.20825,1.2079,1.20805,343199998.0
2009-01-28 18:11:00,1.20805,1.20825,1.20805,1.20805,232400000.0
2009-01-28 18:12:00,1.20805,1.20815,1.20785,1.20805,121000000.0
2009-01-28 18:13:00,1.208,1.20895,1.20795,1.2087,332200001.0
2009-01-28 18:14:00,1.20865,1.20865,1.20835,1.2086,344200000.0
2009-01-28 18:15:00,1.20855,1.2087,1.2084,1.2087,289000002.0
2009-01-28 18:16:00,1.20885,1.2096,1.20885,1.2091,265400000.0
2009-01-28 18:17:00,1.209,1.2091,1.2088,1.2089,194600000.0
2009-01-28 18:18:00,1.20895,1.2099,1.20895,1.20915,113400000.0
2009-01-28 18:19:00,1.20925,1.2099,1.20915,1.20985,207200000.0
2009-01-28 18:20:00,1.2098,1.21005,1.2085,1.2086,305000001.0
2009-01-28 18:21:00,1.20865,1.20895,1.20855,1.20865,139000000.0
2009-01-28 18:22:00,1.2086,1.20895,1.2085,1.20885,216000000.0
2009-01-28 18:23:00,1.20885,1.20885,1.20845,1.20865,141400000.0
2009-01-28 18:24:00,1.20865,1.20865,1.20815,1.20815,101000000.0
2009-01-28 18:25:00,1.2083,1.20845,1.20755,1.20795,187200000.0
2009-01-28 18:26:00,1.2078,1.20805,1.2073,1.2073,139200000.0
2009-01-28 18:27:00,1.2073,1.20755,1.20685,1.20735,194400000.0
2009-01-28 18:28:00,1.20735,1.2078,1.20735,1.20755,189200000.0
2009-01-28 18:29:00,1.20765,1.2079,1.20755,1.20765,92400000.0
2009-01-28 18:30:00,1.20765,1.20795,1.20765,1.20785,143200000.0
2009-01-28 18:31:00,1.20785,1.2088,1.20775,1.2087,211400000.0
2009-01-28 18:32:00,1.20865,1.209,1.20835,1.2087,159000000.0
2009-01-28 18:33:00,1.2087,1.2089,1.2082,1.2087,300100000.0
2009-01-28 18:34:00,1.2087,1.2088,1.2076,1.20805,358800001.0
2009-01-28 18:35:00,1.20785,1.2087,1.2078,1.2085,127200000.0
2009-01-28 18:36:00,1.2085,1.20895,1.20845,1.20875,106200000.0
2009-01-28 18:37:00,1.20875,1.20875,1.2075,1.2077,221600000.0
2009-01-28 18:38:00,1.2077,1.2081,1.20765,1.208,76000000.0
2009-01-28 18:39:00,1.208,1.208,1.20735,1.20755,121600000.0
2009-01-28 18:40:00,1.20755,1.20785,1.20745,1.20765,64400000.0
2009-01-28 18:41:00,1.20765,1.20825,1.2075,1.2076,218200000.0
2009-01-28 18:42:00,1.20765,1.20775,1.2072,1.2072,275400000.0
2009-01-28 18:43:00,1.20745,1.20765,1.20735,1.20755,139800000.0
2009-01-28 18:44:00,1.20765,1.20835,1.20755,1.20835,224200000.0
2009-01-28 18:45:00,1.20845,1.20895,1.20805,1.20885,353200003.0
2009-01-28 18:46:00,1.20885,1.20985,1.20865,1.2094,234799999.0
2009-01-28 18:47:00,1.20945,1.20965,1.20945,1.2096,115600000.0
2009-01-28 18:48:00,1.2096,1.2098,1.20935,1.20935,70600000.0
2009-01-28 18:49:00,1.20935,1.2095,1.20935,1.2095,50200000.0
2009-01-28 18:50:00,1.20955,1.20955,1.20865,1.20885,223600000.0
2009-01-28 18:51:00,1.20885,1.20895,1.2087,1.2088,83600000.0
2009-01-28 18:52:00,1.2087,1.2087,1.2081,1.2085,112800000.0
2009-01-28 18:53:00,1.20855,1.20865,1.20835,1.20865,45400000.0
2009-01-28 18:54:00,1.2088,1.2088,1.20875,1.20875,18200000.0
2009-01-28 18:55:00,1.2088,1.2088,1.2083,1.20855,102800000.0
2009-01-28 18:56:00,1.20855,1.2089,1.20855,1.20885,44000000.0
2009-01-28 18:57:00,1.20895,1.20945,1.20895,1.20945,93800000.0
2009-01-28 18:58:00,1.20945,1.20945,1.20945,1.20945,21000000.0
2009-01-28 18:59:00,1.20955,1.20995,1.2094,1.20955,104400000.0
2009-01-28 19:00:00,1.20955,1.20975,1.2089,1.20915,89800000.0
2009-01-28 19:01:00,1.20925,1.20955,1.20885,1.20955,99400000.0
2009-01-28 19:02:00,1.20945,1.2095,1.2093,1.2094,50400000.0
2009-01-28 19:03:00,1.2094,1.2094,1.2089,1.209,188200000.0
2009-01-28 19:04:00,1.2089,1.209,1.20885,1.20885,111600000.0
2009-01-28 19:05:00,1.20885,1.20915,1.20885,1.20905,128000000.0
2009-01-28 19:06:00,1.209,1.20905,1.2088,1.20905,48400000.0
2009-01-28 19:07:00,1.20905,1.2091,1.20905,1.2091,10200000.0
2009-01-28 19:08:00,1.2091,1.20985,1.2091,1.20985,82800000.0
2009-01-28 19:09:00,1.20975,1.21015,1.20975,1.21015,77000000.0
2009-01-28 19:10:00,1.2101,1.21015,1.20905,1.20935,178200000.0
2009-01-28 19:11:00,1.20945,1.2098,1.20945,1.20965,55000000.0
2009-01-28 19:12:00,1.2096,1.2096,1.20955,1.20955,52400000.0
2009-01-28 19:13:00,1.2095,1.2095,1.2092,1.20945,79600000.0
2009-01-28 19:14:00,1.20945,1.20945,1.20945,1.20945,4800000.0
2009-01-28 19:15:00,1.20935,1.20945,1.2088,1.2091,105800000.0
2009-01-28 19:16:00,1.2091,1.2091,1.2088,1.20905,106800000.0
2009-01-28 19:17:00,1.209,1.20905,1.2087,1.2088,76400000.0
2009-01-28 19:18:00,1.20875,1.20885,1.20875,1.20875,44400000.0
2009-01-28 19:19:00,1.20875,1.2097,1.2087,1.20935,221000000.0
2009-01-28 19:20:00,1.20935,1.20995,1.20935,1.20975,54800000.0
2009-01-28 19:21:00,1.20975,1.2099,1.2095,1.20955,50600000.0
2009-01-28 19:22:00,1.2096,1.20995,1.2096,1.20995,8600000.0
2009-01-28 19:23:00,1.20995,1.2101,1.20975,1.20995,37400000.0
2009-01-28 19:24:00,1.20995,1.2102,1.20985,1.20985,94400000.0
2009-01-28 19:25:00,1.20995,1.2102,1.20975,1.20975,40000000.0
2009-01-28 19:26:00,1.20975,1.21015,1.20975,1.20995,87800000.0
2009-01-28 19:27:00,1.20995,1.21005,1.20995,1.21005,63400000.0
2009-01-28 19:28:00,1.21005,1.21005,1.20935,1.20945,173199999.0
2009-01-28 19:29:00,1.20945,1.20945,1.20935,1.20945,54000000.0
2009-01-28 19:30:00,1.20945,1.20945,1.20905,1.20905,54800000.0
2009-01-28 19:31:00,1.20905,1.20935,1.20905,1.20925,79000000.0
2009-01-28 19:32:00,1.20925,1.20965,1.20915,1.20965,72800000.0
2009-01-28 19:33:00,1.2098,1.2099,1.20935,1.20935,71000000.0
2009-01-28 19:34:00,1.20935,1.20955,1.20935,1.2095,28200000.0
2009-01-28 19:35:00,1.2095,1.2096,1.2095,1.2096,19600000.0
2009-01-28 19:36:00,1.20955,1.20955,1.20945,1.2095,36600000.0
2009-01-28 19:37:00,1.2095,1.20955,1.2093,1.20935,184400000.0
2009-01-28 19:38:00,1.2093,1.2094,1.2087,1.2094,142400000.0
2009-01-28 19:39:00,1.2093,1.2093,1.20895,1.20905,146800000.0
2009-01-28 19:40:00,1.20905,1.2094,1.20905,1.20905,114600000.0
2009-01-28 19:41:00,1.20915,1.2094,1.20915,1.20925,242600000.0
2009-01-28 19:42:00,1.20925,1.20945,1.2092,1.20945,137800000.0
2009-01-28 19:43:00,1.20945,1.20955,1.20945,1.20955,32800000.0
2009-01-28 19:44:00,1.2095,1.20955,1.2092,1.20955,84200000.0
2009-01-28 19:45:00,1.2095,1.20955,1.20935,1.20935,43000000.0
2009-01-28 19:46:00,1.20935,1.20945,1.209,1.20905,154400000.0
2009-01-28 19:47:00,1.20905,1.20905,1.209,1.20905,112800000.0
2009-01-28 19:48:00,1.20905,1.20915,1.20905,1.20905,33800000.0
2009-01-28 19:49:00,1.20905,1.20915,1.20895,1.20905,96200001.0
2009-01-28 19:50:00,1.20915,1.20915,1.20895,1.20895,71000000.0
2009-01-28 19:51:00,1.20895,1.20895,1.20895,1.20895,134800000.0
2009-01-28 19:52:00,1.20895,1.20895,1.20785,1.20785,243400000.0
2009-01-28 19:53:00,1.20785,1.20795,1.2074,1.20765,216400000.0
2009-01-28 19:54:00,1.20765,1.20775,1.20765,1.20775,12000000.0
2009-01-28 19:55:00,1.20775,1.20785,1.20755,1.20775,49400000.0
2009-01-28 19:56:00,1.20775,1.20805,1.20775,1.20795,40200000.0
2009-01-28 19:57:00,1.2081,1.20845,1.2079,1.20805,113800000.0
2009-01-28 19:58:00,1.20805,1.20835,1.2079,1.20805,96000000.0
2009-01-28 19:59:00,1.20795,1.20935,1.20795,1.20935,199400000.0
2009-01-28 20:00:00,1.2095,1.20965,1.20895,1.2096,101000000.0
2009-01-28 20:01:00,1.20925,1.20925,1.20885,1.20905,78600000.0
2009-01-28 20:02:00,1.20905,1.2094,1.20895,1.20905,30800000.0
2009-01-28 20:03:00,1.20905,1.20905,1.20905,1.20905,19600000.0
2009-01-28 20:04:00,1.20867,1.20885,1.20867,1.20877,4000000.0
2009-01-28 20:05:00,1.20905,1.2093,1.20905,1.20925,19400000.0
2009-01-28 20:06:00,1.20925,1.20935,1.209,1.2092,42600000.0
2009-01-28 20:07:00,1.20925,1.20935,1.20905,1.20905,95800000.0
2009-01-28 20:08:00,1.20905,1.20905,1.20905,1.20905,31600000.0
2009-01-28 20:09:00,1.20905,1.20935,1.209,1.20905,85200000.0
2009-01-28 20:10:00,1.20905,1.20925,1.209,1.20905,91600000.0
2009-01-28 20:11:00,1.20905,1.20905,1.20865,1.20865,79000000.0
2009-01-28 20:12:00,1.20865,1.20865,1.2081,1.20845,39400000.0
2009-01-28 20:13:00,1.20855,1.20855,1.2081,1.20815,76000000.0
2009-01-28 20:14:00,1.20815,1.20825,1.20805,1.20825,47600000.0
2009-01-28 20:15:00,1.20825,1.20875,1.2081,1.20815,146000001.0
2009-01-28 20:16:00,1.20825,1.20865,1.20795,1.2085,140200000.0
2009-01-28 20:17:00,1.2085,1.20855,1.20845,1.20855,15000000.0
2009-01-28 20:18:00,1.2085,1.2085,1.20845,1.20845,17800000.0
2009-01-28 20:19:00,1.20845,1.2086,1.20845,1.20855,27800000.0
2009-01-28 20:20:00,1.20865,1.2096,1.20865,1.2094,93200000.0
2009-01-28 20:21:00,1.2093,1.2096,1.2089,1.20935,185000000.0
2009-01-28 20:22:00,1.2094,1.20945,1.2089,1.2091,40600000.0
2009-01-28 20:23:00,1.20915,1.20955,1.2091,1.2093,40200000.0
2009-01-28 20:24:00,1.2094,1.20945,1.2089,1.20895,120800000.0
2009-01-28 20:25:00,1.20895,1.20915,1.20865,1.20915,68600000.0
2009-01-28 20:26:00,1.20915,1.20915,1.20865,1.20895,153800000.0
2009-01-28 20:27:00,1.20895,1.20895,1.20875,1.20895,143800000.0
2009-01-28 20:28:00,1.20895,1.20895,1.2084,1.2084,89600000.0
2009-01-28 20:29:00,1.20845,1.20905,1.20845,1.2088,80200000.0
2009-01-28 20:30:00,1.2088,1.20905,1.2087,1.20875,233200000.0
2009-01-28 20:31:00,1.20875,1.2094,1.2086,1.2089,215800000.0
2009-01-28 20:32:00,1.20895,1.20905,1.2087,1.2088,117400000.0
2009-01-28 20:33:00,1.2087,1.20875,1.2087,1.20875,35200000.0
2009-01-28 20:34:00,1.20875,1.20875,1.20875,1.20875,50800000.0
2009-01-28 20:35:00,1.20885,1.209,1.20885,1.209,39000000.0
2009-01-28 20:36:00,1.209,1.209,1.20865,1.2089,13000000.0
2009-01-28 20:37:00,1.2089,1.2089,1.20835,1.20855,144600000.0
2009-01-28 20:38:00,1.20865,1.20885,1.20855,1.2087,76000000.0
2009-01-28 20:39:00,1.20875,1.20895,1.2085,1.2087,84000000.0
2009-01-28 20:40:00,1.2087,1.20905,1.2087,1.20905,28400000.0
2009-01-28 20:41:00,1.20852,1.20893,1.20852,1.20856,19000000.0
2009-01-28 20:42:00,1.20905,1.20905,1.20905,1.20905,2400000.0
2009-01-28 20:43:00,1.2092,1.2092,1.20895,1.20895,50000000.0
2009-01-28 20:44:00,1.20895,1.20905,1.20885,1.2089,55400000.0
2009-01-28 20:45:00,1.20885,1.20885,1.20885,1.20885,9800000.0
2009-01-28 20:46:00,1.20885,1.20885,1.2084,1.2087,53600000.0
2009-01-28 20:47:00,1.2087,1.20955,1.2087,1.2094,71600000.0
2009-01-28 20:48:00,1.2094,1.2094,1.2092,1.20935,71600000.0
2009-01-28 20:49:00,1.20925,1.20935,1.2087,1.20875,88600000.0
2009-01-28 20:50:00,1.20875,1.20875,1.208,1.2085,196600000.0
2009-01-28 20:51:00,1.20865,1.2089,1.20835,1.2086,79000000.0
2009-01-28 20:52:00,1.2086,1.2089,1.20845,1.2087,58600000.0
2009-01-28 20:53:00,1.2087,1.2089,1.20835,1.2085,59600000.0
2009-01-28 20:54:00,1.2085,1.2085,1.2081,1.20845,93400000.0
2009-01-28 20:55:00,1.20845,1.20865,1.20835,1.20865,95000000.0
2009-01-28 20:56:00,1.2086,1.20875,1.2086,1.20875,55200000.0
2009-01-28 20:57:00,1.20875,1.20905,1.20865,1.2089,75600000.0
2009-01-28 20:58:00,1.20895,1.2094,1.20895,1.20925,57800000.0
2009-01-28 20:59:00,1.2093,1.2096,1.20915,1.2096,48000000.0
2009-01-28 21:00:00,1.2095,1.2096,1.20855,1.20865,193400000.0
2009-01-28 21:01:00,1.20865,1.209,1.20805,1.2087,93400000.0
2009-01-28 21:02:00,1.20875,1.20875,1.2081,1.20815,54800000.0
2009-01-28 21:03:00,1.20815,1.2087,1.20815,1.2083,187000000.0
2009-01-28 21:04:00,1.20865,1.20895,1.20805,1.20895,92000000.0
2009-01-28 21:05:00,1.20895,1.209,1.20795,1.20805,181200000.0
2009-01-28 21:06:00,1.20805,1.209,1.208,1.20825,72200000.0
2009-01-28 21:07:00,1.20835,1.2086,1.20815,1.20845,60400000.0
2009-01-28 21:08:00,1.20845,1.20915,1.20835,1.2088,79800000.0
2009-01-28 21:09:00,1.2089,1.21,1.20865,1.21,118800000.0
2009-01-28 21:10:00,1.21005,1.21065,1.2092,1.20985,187400000.0
2009-01-28 21:11:00,1.20995,1.21055,1.2098,1.21055,103200000.0
2009-01-28 21:12:00,1.21065,1.2107,1.2096,1.2102,106000000.0
2009-01-28 21:13:00,1.21,1.21035,1.2079,1.20915,141600001.0
2009-01-28 21:14:00,1.20915,1.20935,1.2085,1.2089,87400000.0
2009-01-28 21:15:00,1.2089,1.2091,1.20725,1.2089,168000000.0
2009-01-28 21:16:00,1.2088,1.2094,1.2088,1.2094,154100000.0
2009-01-28 21:17:00,1.2094,1.20995,1.2094,1.2099,226600000.0
2009-01-28 21:18:00,1.20995,1.21125,1.20995,1.21105,185200000.0
2009-01-28 21:19:00,1.21085,1.211,1.2103,1.2107,191200000.0
2009-01-28 21:20:00,1.21065,1.2115,1.21055,1.2114,155700000.0
2009-01-28 21:21:00,1.2114,1.21225,1.21125,1.21215,195800000.0
2009-01-28 21:22:00,1.2119,1.2132,1.21125,1.2132,185800000.0
2009-01-28 21:23:00,1.21335,1.2135,1.21235,1.21235,192000000.0
2009-01-28 21:24:00,1.2124,1.2127,1.21105,1.2117,160600000.0
2009-01-28 21:25:00,1.21185,1.21335,1.21185,1.2133,125000000.0
2009-01-28 21:26:00,1.2131,1.2144,1.213,1.2144,142600000.0
2009-01-28 21:27:00,1.2144,1.2153,1.2144,1.2149,173400000.0
2009-01-28 21:28:00,1.2147,1.2149,1.21355,1.2149,297800000.0
2009-01-28 21:29:00,1.2149,1.21495,1.2133,1.21335,195300000.0
2009-01-28 21:30:00,1.21335,1.2149,1.21335,1.2147,142800000.0
2009-01-28 21:31:00,1.21465,1.21635,1.2143,1.21495,184200000.0
2009-01-28 21:32:00,1.2152,1.21535,1.21415,1.21525,77400000.0
2009-01-28 21:33:00,1.21525,1.21525,1.2143,1.21465,110600000.0
2009-01-28 21:34:00,1.21465,1.21465,1.21305,1.21315,158800000.0
2009-01-28 21:35:00,1.21325,1.21325,1.2121,1.21265,140200000.0
2009-01-28 21:36:00,1.21265,1.2134,1.2123,1.2123,155200000.0
2009-01-28 21:37:00,1.21245,1.21305,1.21245,1.2127,147800000.0
2009-01-28 21:38:00,1.21285,1.21365,1.21255,1.21335,109000000.0
2009-01-28 21:39:00,1.21335,1.21355,1.21285,1.21285,88600000.0
2009-01-28 21:40:00,1.21285,1.21325,1.21285,1.21325,87200000.0
2009-01-28 21:41:00,1.21335,1.21485,1.21335,1.21455,177600000.0
2009-01-28 21:42:00,1.21455,1.2162,1.21455,1.21575,147200000.0
2009-01-28 21:43:00,1.2159,1.21595,1.21535,1.21555,135600000.0
2009-01-28 21:44:00,1.2156,1.21615,1.21555,1.216,138800000.0
2009-01-28 21:45:00,1.21595,1.21635,1.21585,1.2161,305199999.0
2009-01-28 21:46:00,1.2161,1.21655,1.2154,1.21615,165200000.0
2009-01-28 21:47:00,1.21625,1.21625,1.21535,1.21585,172400000.0
2009-01-28 21:48:00,1.21585,1.21585,1.21485,1.21545,93200000.0
2009-01-28 21:49:00,1.21545,1.21585,1.21525,1.21545,180200000.0
2009-01-28 21:50:00,1.2156,1.21735,1.2156,1.21665,265600000.0
2009-01-28 21:51:00,1.21665,1.21745,1.21645,1.21655,153200000.0
2009-01-28 21:52:00,1.21645,1.2165,1.21615,1.21615,168800000.0
2009-01-28 21:53:00,1.2161,1.21675,1.21595,1.21675,204000001.0
2009-01-28 21:54:00,1.21695,1.2188,1.2166,1.21815,280000000.0
2009-01-28 21:55:00,1.21815,1.21815,1.21685,1.21705,190200000.0
2009-01-28 21:56:00,1.21715,1.21845,1.21715,1.2176,144400000.0
2009-01-28 21:57:00,1.21765,1.21785,1.21745,1.2176,136200000.0
2009-01-28 21:58:00,1.2176,1.2176,1.217,1.21715,35800000.0
2009-01-28 21:59:00,1.21715,1.21715,1.21525,1.2156,159400000.0
2009-01-28 22:00:00,1.2156,1.21595,1.21535,1.2158,131200000.0
2009-01-28 22:01:00,1.2159,1.21645,1.2159,1.2161,114400000.0
2009-01-28 22:02:00,1.2161,1.21625,1.2152,1.2154,134200000.0
2009-01-28 22:03:00,1.2154,1.21565,1.2154,1.2155,118800000.0
2009-01-28 22:04:00,1.2155,1.2161,1.2154,1.2161,114600000.0
2009-01-28 22:05:00,1.2161,1.2164,1.2161,1.2164,24600000.0
2009-01-28 22:06:00,1.21605,1.2165,1.2158,1.216,104700000.0
2009-01-28 22:07:00,1.216,1.2176,1.216,1.2175,51000000.0
2009-01-28 22:08:00,1.2175,1.2175,1.21665,1.21685,79000000.0
2009-01-28 22:09:00,1.21685,1.21695,1.21635,1.21655,134200000.0
2009-01-28 22:10:00,1.21655,1.21695,1.21655,1.21695,229000000.0
2009-01-28 22:11:00,1.217,1.2199,1.217,1.2199,177600000.0
2009-01-28 22:12:00,1.21995,1.22105,1.21995,1.2205,234400000.0
2009-01-28 22:13:00,1.2201,1.22035,1.21925,1.22015,196600000.0
2009-01-28 22:14:00,1.22015,1.22015,1.21875,1.21915,185800000.0
2009-01-28 22:15:00,1.21915,1.21955,1.219,1.21915,126800000.0
2009-01-28 22:16:00,1.21915,1.2194,1.21895,1.21915,135000000.0
2009-01-28 22:17:00,1.21915,1.21915,1.21845,1.2185,100800000.0
2009-01-28 22:18:00,1.21855,1.21865,1.2184,1.21845,119600000.0
2009-01-28 22:19:00,1.21845,1.2195,1.21845,1.21945,152400000.0
2009-01-28 22:20:00,1.21945,1.21945,1.219,1.2191,122800000.0
2009-01-28 22:21:00,1.21895,1.2195,1.21895,1.2191,54200000.0
2009-01-28 22:22:00,1.21915,1.2198,1.2188,1.21905,145000000.0
2009-01-28 22:23:00,1.21905,1.21935,1.21845,1.2191,186800000.0
2009-01-28 22:24:00,1.21905,1.2192,1.2187,1.21895,145400000.0
2009-01-28 22:25:00,1.21895,1.219,1.2184,1.21855,167000000.0
2009-01-28 22:26:00,1.21845,1.21915,1.21845,1.2191,92000000.0
2009-01-28 22:27:00,1.2191,1.21955,1.2191,1.2192,47800000.0
2009-01-28 22:28:00,1.21965,1.2198,1.21915,1.2192,30800000.0
2009-01-28 22:29:00,1.2192,1.2194,1.2191,1.21925,170799999.0
2009-01-28 22:30:00,1.21925,1.21945,1.2188,1.2192,171400000.0
2009-01-28 22:31:00,1.21925,1.21925,1.21915,1.21925,54000000.0
2009-01-28 22:32:00,1.21925,1.21925,1.2186,1.2188,68000000.0
2009-01-28 22:33:00,1.21885,1.21885,1.21845,1.21855,142800000.0
2009-01-28 22:34:00,1.21855,1.21855,1.21845,1.21845,70600000.0
2009-01-28 22:35:00,1.21845,1.21855,1.21845,1.21845,210200000.0
2009-01-28 22:36:00,1.21845,1.21845,1.21785,1.21795,107200000.0
2009-01-28 22:37:00,1.21795,1.2183,1.2179,1.21805,36600000.0
2009-01-28 22:38:00,1.2182,1.2182,1.21805,1.21815,41600000.0
2009-01-28 22:39:00,1.2181,1.2181,1.2169,1.21745,109200000.0
2009-01-28 22:40:00,1.21745,1.21755,1.21715,1.2173,135399999.0
2009-01-28 22:41:00,1.2173,1.2173,1.2171,1.2172,47200000.0
2009-01-28 22:42:00,1.2172,1.21725,1.2165,1.2169,161200000.0
2009-01-28 22:43:00,1.2169,1.2169,1.21615,1.2164,71600000.0
2009-01-28 22:44:00,1.2164,1.2172,1.21625,1.21695,98000000.0
2009-01-28 22:45:00,1.217,1.21715,1.21655,1.21655,282200000.0
2009-01-28 22:46:00,1.21655,1.217,1.21605,1.21625,192800000.0
2009-01-28 22:47:00,1.21625,1.21625,1.2159,1.21595,115400000.0
2009-01-28 22:48:00,1.21595,1.21645,1.21555,1.21555,138800000.0
2009-01-28 22:49:00,1.2155,1.2155,1.21545,1.21545,54400000.0
2009-01-28 22:50:00,1.21545,1.2164,1.21545,1.21575,131000000.0
2009-01-28 22:51:00,1.21575,1.216,1.21535,1.21545,72200000.0
2009-01-28 22:52:00,1.21545,1.21545,1.2145,1.21455,66000000.0
2009-01-28 22:53:00,1.21455,1.21475,1.21445,1.21445,73000000.0
2009-01-28 22:54:00,1.21445,1.21515,1.21445,1.2149,211000000.0
2009-01-28 22:55:00,1.21505,1.21545,1.215,1.21545,43400000.0
2009-01-28 22:56:00,1.21545,1.21545,1.21455,1.21455,194400000.0
2009-01-28 22:57:00,1.21455,1.21465,1.2141,1.21455,147000000.0
2009-01-28 22:58:00,1.21455,1.21465,1.21405,1.21445,170400000.0
2009-01-28 22:59:00,1.21445,1.21465,1.21445,1.21465,19800000.0
2009-01-28 23:00:00,1.21465,1.21545,1.2139,1.2147,296800000.0
2009-01-28 23:01:00,1.2148,1.21495,1.21435,1.21445,99800000.0
2009-01-28 23:02:00,1.21445,1.2147,1.21445,1.21445,54400000.0
2009-01-28 23:03:00,1.21445,1.21485,1.21435,1.2145,124000000.0
2009-01-28 23:04:00,1.21445,1.21485,1.2144,1.2146,60400000.0
2009-01-28 23:05:00,1.21465,1.2149,1.21465,1.2148,21800000.0
2009-01-28 23:06:00,1.2148,1.2149,1.21455,1.21455,23200000.0
2009-01-28 23:07:00,1.21465,1.2148,1.2138,1.21445,94200000.0
2009-01-28 23:08:00,1.21445,1.21445,1.2135,1.21385,148400000.0
2009-01-28 23:09:00,1.21385,1.21395,1.21385,1.21385,32000000.0
2009-01-28 23:10:00,1.21385,1.21385,1.2134,1.21345,30200000.0
2009-01-28 23:11:00,1.21345,1.21415,1.21345,1.21395,57200000.0
2009-01-28 23:12:00,1.21395,1.2143,1.2139,1.21395,42800000.0
2009-01-28 23:13:00,1.21395,1.21435,1.21385,1.21415,53400000.0
2009-01-28 23:14:00,1.21425,1.21445,1.21425,1.21445,14400000.0
2009-01-28 23:15:00,1.2144,1.2144,1.21425,1.21425,91000000.0
2009-01-28 23:16:00,1.21435,1.21445,1.21425,1.21445,21200000.0
2009-01-28 23:17:00,1.21445,1.21465,1.21445,1.21465,7200000.0
2009-01-28 23:18:00,1.21465,1.21475,1.2145,1.21455,61000000.0
2009-01-28 23:19:00,1.21455,1.21605,1.21445,1.21605,119600000.0
2009-01-28 23:20:00,1.21615,1.21615,1.21555,1.21555,60400000.0
2009-01-28 23:21:00,1.21515,1.21515,1.21485,1.215,79000000.0
2009-01-28 23:22:00,1.215,1.215,1.21495,1.21495,94200000.0
2009-01-28 23:23:00,1.21495,1.21495,1.21495,1.21495,5400000.0
2009-01-28 23:24:00,1.21495,1.21495,1.21455,1.21475,92800000.0
2009-01-28 23:25:00,1.2148,1.2148,1.21415,1.21425,105800000.0
2009-01-28 23:26:00,1.21425,1.21425,1.2139,1.21395,136000000.0
2009-01-28 23:27:00,1.21395,1.21395,1.2133,1.21355,41600000.0
2009-01-28 23:28:00,1.21355,1.2139,1.21345,1.21355,79000000.0
2009-01-28 23:29:00,1.21355,1.21355,1.21345,1.21355,37600000.0
2009-01-28 23:30:00,1.21355,1.21355,1.21295,1.21335,56400000.0
2009-01-28 23:31:00,1.21345,1.21345,1.21345,1.21345,15600000.0
2009-01-28 23:32:00,1.21345,1.21345,1.21345,1.21345,5200000.0
2009-01-28 23:33:00,1.2134,1.2134,1.2118,1.21195,125600000.0
2009-01-28 23:34:00,1.2121,1.2127,1.2118,1.21195,150600000.0
2009-01-28 23:35:00,1.2119,1.21205,1.2119,1.21205,69200000.0
2009-01-28 23:36:00,1.21205,1.2124,1.2119,1.21195,83200000.0
2009-01-28 23:37:00,1.21195,1.21195,1.2117,1.21175,105600000.0
2009-01-28 23:38:00,1.21175,1.21255,1.21175,1.21225,127600000.0
2009-01-28 23:39:00,1.21245,1.21295,1.21205,1.21295,117600000.0
2009-01-28 23:40:00,1.21295,1.21295,1.21295,1.21295,12800000.0
2009-01-28 23:41:00,1.21295,1.21315,1.2123,1.2127,88000000.0
2009-01-28 23:42:00,1.21255,1.21274,1.21254,1.21256,33000000.0
2009-01-28 23:43:00,1.21275,1.2129,1.21275,1.2129,9000000.0
2009-01-28 23:44:00,1.2129,1.2129,1.21235,1.21245,65600000.0
2009-01-28 23:45:00,1.21245,1.21245,1.21245,1.21245,36200000.0
2009-01-28 23:46:00,1.21245,1.21245,1.21245,1.21245,2400000.0
2009-01-28 23:47:00,1.21245,1.21245,1.21175,1.21175,48400000.0
2009-01-28 23:48:00,1.21175,1.2119,1.21175,1.21175,28800000.0
2009-01-28 23:49:00,1.21175,1.21175,1.21175,1.21175,9600000.0
2009-01-28 23:50:00,1.21185,1.21185,1.21175,1.21175,16800000.0
2009-01-28 23:51:00,1.21175,1.2118,1.21175,1.21175,87200000.0
2009-01-28 23:52:00,1.21175,1.21175,1.21155,1.2116,31800000.0
2009-01-28 23:53:00,1.2116,1.21205,1.2116,1.21205,75800000.0
2009-01-28 23:54:00,1.212,1.2124,1.2118,1.21195,185600000.0
2009-01-28 23:55:00,1.21137,1.21144,1.21128,1.21133,16800000.0
2009-01-28 23:56:00,1.21195,1.21195,1.21155,1.21185,44400000.0
2009-01-28 23:57:00,1.21185,1.21185,1.21155,1.21165,22600000.0
2009-01-28 23:58:00,1.21165,1.21185,1.2116,1.21185,61200000.0
2009-01-28 23:59:00,1.2119,1.2119,1.2105,1.2105,76200000.0
2009-01-29 00:00:00,1.21032,1.21079,1.21019,1.21075,28800000.0
2009-01-29 00:01:00,1.21062,1.21103,1.21048,1.21092,29600000.0
2009-01-29 00:02:00,1.2111,1.21135,1.2111,1.21135,23200000.0
2009-01-29 00:03:00,1.21135,1.21145,1.21135,1.21145,4400000.0
2009-01-29 00:04:00,1.2111,1.2112,1.21087,1.21087,4000000.0
2009-01-29 00:05:00,1.21145,1.2115,1.21055,1.2107,46600000.0
2009-01-29 00:06:00,1.2105,1.21055,1.2102,1.2102,39200000.0
2009-01-29 00:07:00,1.21015,1.21015,1.2093,1.20975,85199999.0
2009-01-29 00:08:00,1.20975,1.20975,1.20955,1.2097,7600000.0
2009-01-29 00:09:00,1.20995,1.20995,1.20995,1.20995,2800000.0
2009-01-29 00:10:00,1.2096,1.2098,1.20935,1.20955,107400000.0
2009-01-29 00:11:00,1.20985,1.2099,1.20975,1.2099,16600000.0
2009-01-29 00:12:00,1.2097,1.20975,1.20965,1.20975,51400001.0
2009-01-29 00:13:00,1.20975,1.20975,1.20975,1.20975,12800000.0
2009-01-29 00:14:00,1.20975,1.20975,1.2097,1.2097,9800000.0
2009-01-29 00:15:00,1.2097,1.2097,1.20965,1.20965,21400000.0
2009-01-29 00:16:00,1.20965,1.20965,1.2096,1.2096,15200000.0
2009-01-29 00:17:00,1.2096,1.2096,1.20915,1.20915,64800000.0
2009-01-29 00:18:00,1.2094,1.2094,1.2094,1.2094,7600000.0
2009-01-29 00:19:00,1.2095,1.2096,1.2091,1.20945,64200000.0
2009-01-29 00:20:00,1.2095,1.2095,1.2091,1.2091,41000000.0
2009-01-29 00:21:00,1.2098,1.2098,1.20905,1.20945,57199999.0
2009-01-29 00:22:00,1.2096,1.20965,1.2096,1.20965,8000000.0
2009-01-29 00:23:00,1.2096,1.20995,1.2095,1.20995,66199999.0
2009-01-29 00:24:00,1.20995,1.20995,1.20995,1.20995,4800000.0
2009-01-29 00:25:00,1.20985,1.20985,1.2096,1.2096,49999999.0
2009-01-29 00:26:00,1.20957,1.20972,1.20927,1.2095,31400000.0
2009-01-29 00:27:00,1.20922,1.20963,1.20898,1.20926,66000000.0
2009-01-29 00:28:00,1.2094,1.20968,1.20932,1.20953,23000000.0
2009-01-29 00:29:00,1.2096,1.2096,1.2096,1.2096,2400000.0
2009-01-29 00:30:00,1.20962,1.2097,1.20936,1.20951,141400000.0
2009-01-29 00:31:00,1.2096,1.2096,1.2095,1.20955,7200000.0
2009-01-29 00:32:00,1.2095,1.2095,1.2089,1.20895,62000000.0
2009-01-29 00:33:00,1.209,1.209,1.209,1.209,2400000.0
2009-01-29 00:34:00,1.20877,1.20881,1.20865,1.20865,40000000.0
2009-01-29 00:35:00,1.20896,1.20896,1.20866,1.20873,19200000.0
2009-01-29 00:36:00,1.20898,1.20898,1.20889,1.20893,25600000.0
2009-01-29 00:37:00,1.20854,1.20881,1.20851,1.20873,16800000.0
2009-01-29 00:38:00,1.2088,1.20899,1.2088,1.20887,16000000.0
2009-01-29 00:39:00,1.20864,1.20888,1.20864,1.20885,27200000.0
2009-01-29 00:40:00,1.2091,1.2091,1.2091,1.2091,2400000.0
2009-01-29 00:41:00,1.20879,1.20886,1.2087,1.20877,16800000.0
2009-01-29 00:42:00,1.20871,1.20882,1.20868,1.20868,14400000.0
2009-01-29 00:43:00,1.20867,1.20867,1.20853,1.2086,21600000.0
2009-01-29 00:44:00,1.2091,1.2091,1.2091,1.2091,7200000.0
2009-01-29 00:45:00,1.209,1.20915,1.209,1.20915,10600000.0
2009-01-29 00:46:00,1.209,1.2093,1.209,1.20915,8600000.0
2009-01-29 00:47:00,1.20935,1.20985,1.20935,1.20985,21200000.0
2009-01-29 00:48:00,1.20995,1.20995,1.20995,1.20995,13200000.0
2009-01-29 00:49:00,1.2101,1.21035,1.2101,1.21035,8800000.0
2009-01-29 00:50:00,1.21045,1.2115,1.21045,1.2115,33600000.0
2009-01-29 00:51:00,1.21045,1.211,1.21025,1.2104,22800000.0
2009-01-29 00:52:00,1.21045,1.21045,1.21045,1.21045,2400000.0
2009-01-29 00:53:00,1.21045,1.21055,1.2103,1.2103,24000000.0
2009-01-29 00:54:00,1.21035,1.21065,1.21035,1.21065,13000000.0
2009-01-29 00:55:00,1.2107,1.2107,1.2107,1.2107,1200000.0
2009-01-29 00:56:00,1.2107,1.21135,1.21065,1.21135,58200000.0
2009-01-29 00:57:00,1.2115,1.2116,1.2115,1.2115,31600000.0
2009-01-29 00:58:00,1.21095,1.2115,1.2109,1.2114,65600000.0
2009-01-29 00:59:00,1.2114,1.2114,1.2114,1.2114,26600000.0
2009-01-29 01:00:00,1.2114,1.2114,1.2114,1.2114,13200000.0
2009-01-29 01:01:00,1.2114,1.21155,1.2114,1.21155,27600000.0
2009-01-29 01:02:00,1.2116,1.2116,1.21135,1.2115,16200000.0
2009-01-29 01:03:00,1.2114,1.2114,1.2114,1.2114,4800000.0
2009-01-29 01:04:00,1.2115,1.2115,1.2115,1.2115,4800000.0
2009-01-29 01:05:00,1.2114,1.2116,1.2114,1.2116,28200000.0
2009-01-29 01:06:00,1.21165,1.21175,1.21145,1.21175,10800000.0
2009-01-29 01:07:00,1.21185,1.21185,1.21135,1.2114,148200000.0
2009-01-29 01:08:00,1.2114,1.2115,1.2114,1.2114,27000000.0
2009-01-29 01:09:00,1.2114,1.2114,1.2114,1.2114,3000000.0
2009-01-29 01:10:00,1.2115,1.2115,1.21135,1.2114,84000000.0
2009-01-29 01:11:00,1.2114,1.2115,1.2114,1.2115,63600000.0
2009-01-29 01:12:00,1.2115,1.2115,1.2114,1.2114,17000000.0
2009-01-29 01:13:00,1.2114,1.2114,1.2114,1.2114,4800000.0
2009-01-29 01:14:00,1.2114,1.2114,1.2114,1.2114,9600000.0
2009-01-29 01:15:00,1.2115,1.21175,1.2114,1.2114,38000000.0
2009-01-29 01:16:00,1.2118,1.21195,1.2118,1.21195,34200000.0
2009-01-29 01:17:00,1.21195,1.21205,1.21195,1.21205,10400000.0
2009-01-29 01:18:00,1.21205,1.21215,1.21195,1.21215,104200000.0
2009-01-29 01:19:00,1.21215,1.2137,1.2118,1.2133,82800000.0
2009-01-29 01:20:00,1.2134,1.21375,1.21255,1.21255,60200000.0
2009-01-29 01:21:00,1.2128,1.21285,1.2123,1.2123,77200000.0
2009-01-29 01:22:00,1.21245,1.213,1.21245,1.21285,138600000.0
2009-01-29 01:23:00,1.2133,1.21395,1.2128,1.2129,104400000.0
2009-01-29 01:24:00,1.21285,1.21315,1.21265,1.21285,127200000.0
2009-01-29 01:25:00,1.2129,1.2131,1.2123,1.2126,134600000.0
2009-01-29 01:26:00,1.21275,1.21285,1.21245,1.2128,25200000.0
2009-01-29 01:27:00,1.21285,1.21325,1.21245,1.21245,127600000.0
2009-01-29 01:28:00,1.2124,1.2124,1.21065,1.21175,50599999.0
2009-01-29 01:29:00,1.21175,1.21175,1.21175,1.21175,5200000.0
2009-01-29 01:30:00,1.2119,1.21195,1.21175,1.21175,34000000.0
2009-01-29 01:31:00,1.21175,1.21245,1.21175,1.21215,44000000.0
2009-01-29 01:32:00,1.21155,1.21245,1.21155,1.21165,40000000.0
2009-01-29 01:33:00,1.21165,1.21305,1.21165,1.2129,28200000.0
2009-01-29 01:34:00,1.2128,1.2129,1.2128,1.2128,19200000.0
2009-01-29 01:35:00,1.2128,1.21295,1.21265,1.21265,14000000.0
2009-01-29 01:36:00,1.21285,1.21325,1.2127,1.21275,27200000.0
2009-01-29 01:37:00,1.21305,1.2131,1.21265,1.2127,63600000.0
2009-01-29 01:38:00,1.2129,1.21325,1.21265,1.2128,40200000.0
2009-01-29 01:39:00,1.2128,1.2128,1.2128,1.2128,9600000.0
2009-01-29 01:40:00,1.2128,1.21335,1.2128,1.2129,79400000.0
2009-01-29 01:41:00,1.2129,1.2131,1.21265,1.2128,44800000.0
2009-01-29 01:42:00,1.21295,1.2135,1.21295,1.21315,69800000.0
2009-01-29 01:43:00,1.2133,1.2134,1.21295,1.2131,55200000.0
2009-01-29 01:44:00,1.2131,1.2131,1.2127,1.2128,7200000.0
2009-01-29 01:45:00,1.2128,1.2128,1.2128,1.2128,9600000.0
2009-01-29 01:46:00,1.21262,1.21269,1.21247,1.21269,13000000.0
2009-01-29 01:47:00,1.2128,1.21285,1.2128,1.2128,13400000.0
2009-01-29 01:48:00,1.21285,1.21285,1.2128,1.21285,23800000.0
2009-01-29 01:49:00,1.2128,1.21285,1.2128,1.2128,30600000.0
2009-01-29 01:50:00,1.21285,1.21285,1.2128,1.21285,37000000.0
2009-01-29 01:51:00,1.2128,1.21285,1.2128,1.2128,13200000.0
2009-01-29 01:52:00,1.21285,1.21295,1.2128,1.21295,23800000.0
2009-01-29 01:53:00,1.213,1.213,1.213,1.213,14400000.0
2009-01-29 01:54:00,1.2131,1.2131,1.21295,1.213,26200000.0
2009-01-29 01:55:00,1.213,1.2133,1.213,1.21325,35800000.0
2009-01-29 01:56:00,1.21335,1.21345,1.21305,1.2131,35200000.0
2009-01-29 01:57:00,1.2131,1.2131,1.2131,1.2131,3600000.0
2009-01-29 01:58:00,1.2131,1.2131,1.21305,1.21305,17400000.0
2009-01-29 01:59:00,1.21305,1.21305,1.21305,1.21305,4200000.0
2009-01-29 02:00:00,1.21305,1.2137,1.21305,1.2137,28800000.0
2009-01-29 02:01:00,1.2137,1.2137,1.2137,1.2137,6400000.0
2009-01-29 02:02:00,1.2137,1.2137,1.2137,1.2137,19200000.0
2009-01-29 02:03:00,1.2137,1.2137,1.2137,1.2137,25600000.0
2009-01-29 02:04:00,1.21253,1.21295,1.21253,1.21294,22000000.0
2009-01-29 02:05:00,1.21266,1.21279,1.21255,1.21268,18400000.0
2009-01-29 02:06:00,1.213,1.213,1.21287,1.21287,7600000.0
2009-01-29 02:07:00,1.2129,1.2129,1.21278,1.21278,16000000.0
2009-01-29 02:08:00,1.21249,1.21296,1.21249,1.21267,27000000.0
2009-01-29 02:09:00,1.21307,1.2131,1.21257,1.21257,22400000.0
2009-01-29 02:10:00,1.21308,1.21308,1.21233,1.21233,14200000.0
2009-01-29 02:11:00,1.21303,1.21303,1.21254,1.21294,11000000.0
2009-01-29 02:12:00,1.21316,1.21354,1.21313,1.21332,67800000.0
2009-01-29 02:13:00,1.21299,1.21342,1.21299,1.21339,20400000.0
2009-01-29 02:14:00,1.2137,1.2137,1.2137,1.2137,6400000.0
2009-01-29 02:15:00,1.2137,1.2137,1.2137,1.2137,19200000.0
2009-01-29 02:16:00,1.21334,1.21338,1.21316,1.2132,102600000.0
2009-01-29 02:17:00,1.21342,1.21342,1.2132,1.21326,13800000.0
2009-01-29 02:18:00,1.2137,1.2137,1.2137,1.2137,3200000.0
2009-01-29 02:19:00,1.2137,1.2137,1.2137,1.2137,6400000.0
2009-01-29 02:20:00,1.21315,1.21325,1.21315,1.21318,12000000.0
2009-01-29 02:21:00,1.2137,1.2137,1.2137,1.2137,3200000.0
2009-01-29 02:22:00,1.21255,1.21275,1.21245,1.21245,207800002.0
2009-01-29 02:23:00,1.2137,1.2137,1.2137,1.2137,6400000.0
2009-01-29 02:24:00,1.21354,1.21354,1.21309,1.2133,15000000.0
2009-01-29 02:25:00,1.2137,1.2137,1.2137,1.2137,3200000.0
2009-01-29 02:26:00,1.21325,1.21348,1.21325,1.21325,16600000.0
2009-01-29 02:27:00,1.2137,1.2137,1.213,1.21345,30200000.0
2009-01-29 02:28:00,1.2131,1.21355,1.2131,1.2135,16800000.0
2009-01-29 02:29:00,1.21355,1.21355,1.2135,1.2135,3400000.0
2009-01-29 02:30:00,1.21355,1.21355,1.2135,1.2135,6800000.0
2009-01-29 02:31:00,1.21355,1.2136,1.21345,1.2136,11200000.0
2009-01-29 02:32:00,1.21345,1.21345,1.21345,1.21345,2400000.0
2009-01-29 02:33:00,1.21365,1.21365,1.21365,1.21365,2400000.0
2009-01-29 02:34:00,1.2137,1.21395,1.2137,1.21385,43600000.0
2009-01-29 02:35:00,1.21385,1.21425,1.21385,1.21425,63200000.0
2009-01-29 02:36:00,1.2144,1.2146,1.2144,1.21455,48600000.0
2009-01-29 02:37:00,1.21455,1.21525,1.21445,1.21525,141400000.0
2009-01-29 02:38:00,1.21515,1.21525,1.2151,1.21525,29600000.0
2009-01-29 02:39:00,1.21525,1.21525,1.21425,1.21515,90600000.0
2009-01-29 02:40:00,1.21525,1.21525,1.215,1.215,11000000.0
2009-01-29 02:41:00,1.21505,1.21505,1.215,1.215,6000000.0
2009-01-29 02:42:00,1.21515,1.21545,1.21515,1.21545,13400000.0
2009-01-29 02:43:00,1.2155,1.21615,1.2153,1.2154,15400000.0
2009-01-29 02:44:00,1.21527,1.21582,1.21517,1.21551,50400000.0
2009-01-29 02:45:00,1.2157,1.2157,1.21522,1.21523,21800000.0
2009-01-29 02:46:00,1.2156,1.21575,1.2154,1.2154,23600000.0
2009-01-29 02:47:00,1.2155,1.2155,1.2155,1.2155,2400000.0
2009-01-29 02:48:00,1.21575,1.2162,1.21515,1.21515,172000000.0
2009-01-29 02:49:00,1.21495,1.21575,1.21425,1.21545,40800000.0
2009-01-29 02:50:00,1.2156,1.2156,1.2156,1.2156,1000000.0
2009-01-29 02:51:00,1.21565,1.2159,1.21545,1.2156,47600000.0
2009-01-29 02:52:00,1.21565,1.21565,1.2156,1.21565,15600000.0
2009-01-29 02:53:00,1.2156,1.2164,1.2156,1.21615,59200000.0
2009-01-29 02:54:00,1.21625,1.2167,1.21585,1.2167,32200000.0
2009-01-29 02:55:00,1.21575,1.21685,1.21575,1.21595,69800000.0
2009-01-29 02:56:00,1.21595,1.2165,1.2155,1.2155,90200000.0
2009-01-29 02:57:00,1.21565,1.2161,1.2156,1.2157,85400000.0
2009-01-29 02:58:00,1.2161,1.2161,1.2157,1.21585,16400000.0
2009-01-29 02:59:00,1.21615,1.21615,1.21585,1.21585,8200000.0
2009-01-29 03:00:00,1.21615,1.2164,1.21615,1.2164,20200000.0
2009-01-29 03:01:00,1.21596,1.21613,1.21596,1.21611,87200000.0
2009-01-29 03:02:00,1.2164,1.2164,1.2157,1.2157,65600000.0
2009-01-29 03:03:00,1.21575,1.21575,1.21575,1.21575,25000000.0
2009-01-29 03:04:00,1.21585,1.2164,1.2157,1.2164,31600000.0
2009-01-29 03:05:00,1.2158,1.2164,1.2158,1.2163,31600000.0
2009-01-29 03:06:00,1.2163,1.21655,1.2159,1.2165,97000000.0
2009-01-29 03:07:00,1.21645,1.21725,1.21625,1.2169,53000000.0
2009-01-29 03:08:00,1.21685,1.2169,1.2165,1.2168,31600000.0
2009-01-29 03:09:00,1.217,1.2176,1.2169,1.21745,108000000.0
2009-01-29 03:10:00,1.21745,1.21745,1.217,1.2171,76800000.0
2009-01-29 03:11:00,1.2171,1.2171,1.2167,1.2167,22400000.0
2009-01-29 03:12:00,1.217,1.2173,1.217,1.21705,40800000.0
2009-01-29 03:13:00,1.217,1.217,1.21675,1.217,13800000.0
2009-01-29 03:14:00,1.21735,1.2175,1.21735,1.2175,16800000.0
2009-01-29 03:15:00,1.2176,1.21795,1.2176,1.2178,56200000.0
2009-01-29 03:16:00,1.2177,1.218,1.21745,1.21775,100800000.0
2009-01-29 03:17:00,1.21775,1.21775,1.2173,1.2176,66800000.0
2009-01-29 03:18:00,1.2177,1.2177,1.2173,1.2174,56400000.0
2009-01-29 03:19:00,1.2174,1.21775,1.2174,1.21775,17400000.0
2009-01-29 03:20:00,1.21785,1.21795,1.21785,1.21795,22400000.0
2009-01-29 03:21:00,1.21785,1.2179,1.21725,1.21735,119000001.0
2009-01-29 03:22:00,1.2174,1.21805,1.2171,1.2173,52600000.0
2009-01-29 03:23:00,1.2174,1.2176,1.2172,1.2176,153000000.0
2009-01-29 03:24:00,1.2175,1.21775,1.2174,1.2175,64400000.0
2009-01-29 03:25:00,1.2175,1.21835,1.21745,1.2176,79800000.0
2009-01-29 03:26:00,1.2176,1.21825,1.2176,1.21825,22200000.0
2009-01-29 03:27:00,1.21825,1.2188,1.2181,1.2183,62200000.0
2009-01-29 03:28:00,1.21835,1.2188,1.21835,1.21855,102000000.0
2009-01-29 03:29:00,1.2187,1.2188,1.21815,1.21835,59400000.0
2009-01-29 03:30:00,1.2184,1.21855,1.2184,1.21845,25800000.0
2009-01-29 03:31:00,1.21803,1.21822,1.21795,1.21804,34400000.0
2009-01-29 03:32:00,1.21845,1.21845,1.21845,1.21845,4600000.0
2009-01-29 03:33:00,1.21845,1.21845,1.21835,1.21835,9200000.0
2009-01-29 03:34:00,1.21748,1.21787,1.21748,1.21776,30400000.0
2009-01-29 03:35:00,1.21815,1.21815,1.21775,1.21775,21200000.0
2009-01-29 03:36:00,1.21775,1.2179,1.21775,1.2179,10800000.0
2009-01-29 03:37:00,1.2179,1.2179,1.21755,1.21755,7800000.0
2009-01-29 03:38:00,1.2177,1.2177,1.2177,1.2177,4800000.0
2009-01-29 03:39:00,1.21765,1.21765,1.21689,1.21699,52200000.0
2009-01-29 03:40:00,1.21765,1.21765,1.2175,1.2175,21000000.0
2009-01-29 03:41:00,1.2175,1.2176,1.2175,1.2176,8400000.0
2009-01-29 03:42:00,1.2176,1.2176,1.2172,1.2173,12000000.0
2009-01-29 03:43:00,1.21645,1.21698,1.21645,1.21673,107200000.0
2009-01-29 03:44:00,1.2173,1.2173,1.2173,1.2173,19200000.0
2009-01-29 03:45:00,1.2173,1.2174,1.21725,1.21725,5800000.0
2009-01-29 03:46:00,1.21686,1.21703,1.21686,1.21689,14400000.0
2009-01-29 03:47:00,1.21701,1.21715,1.21681,1.21701,27600000.0
2009-01-29 03:48:00,1.21705,1.2171,1.21635,1.21675,73400000.0
2009-01-29 03:49:00,1.2168,1.2168,1.21565,1.21645,111600000.0
2009-01-29 03:50:00,1.21645,1.21645,1.21645,1.21645,5600000.0
2009-01-29 03:51:00,1.21645,1.21665,1.21645,1.21655,14000000.0
2009-01-29 03:52:00,1.21655,1.21665,1.21635,1.2164,21800000.0
2009-01-29 03:53:00,1.21645,1.21645,1.2162,1.21645,35199999.0
2009-01-29 03:54:00,1.21635,1.21635,1.21635,1.21635,4800000.0
2009-01-29 03:55:00,1.21635,1.21635,1.21635,1.21635,12000000.0
2009-01-29 03:56:00,1.21635,1.21635,1.21635,1.21635,4800000.0
2009-01-29 03:57:00,1.21635,1.21635,1.21635,1.21635,2400000.0
2009-01-29 03:58:00,1.21635,1.21645,1.21635,1.21645,18800000.0
2009-01-29 03:59:00,1.21645,1.21645,1.21645,1.21645,11200000.0
2009-01-29 04:00:00,1.21645,1.21645,1.21635,1.21635,10400000.0
2009-01-29 04:01:00,1.21635,1.21645,1.21635,1.21645,14800000.0
2009-01-29 04:02:00,1.21635,1.21635,1.21635,1.21635,2400000.0
2009-01-29 04:03:00,1.21635,1.21665,1.21605,1.2161,60800000.0
2009-01-29 04:04:00,1.21605,1.217,1.21595,1.2165,34800000.0
2009-01-29 04:05:00,1.2167,1.2168,1.2166,1.2166,16600000.0
2009-01-29 04:06:00,1.21665,1.21775,1.21655,1.21775,55200000.0
2009-01-29 04:07:00,1.2176,1.21775,1.21745,1.21775,48600000.0
2009-01-29 04:08:00,1.21785,1.21785,1.21735,1.21735,8400000.0
2009-01-29 04:09:00,1.2179,1.21805,1.2179,1.21805,2000000.0
2009-01-29 04:10:00,1.21805,1.21805,1.21725,1.2176,35600000.0
2009-01-29 04:11:00,1.21785,1.21785,1.21785,1.21785,12400000.0
2009-01-29 04:12:00,1.21795,1.21795,1.2175,1.2175,56400000.0
2009-01-29 04:13:00,1.2177,1.2177,1.2177,1.2177,2800000.0
2009-01-29 04:14:00,1.21735,1.21735,1.21735,1.21735,6200000.0
2009-01-29 04:15:00,1.2175,1.2176,1.2175,1.2176,10800000.0
2009-01-29 04:16:00,1.21735,1.21735,1.21735,1.21735,12400000.0
2009-01-29 04:17:00,1.21715,1.21774,1.21666,1.21771,78600000.0
2009-01-29 04:18:00,1.21754,1.21804,1.2174,1.21791,91000000.0
2009-01-29 04:19:00,1.21787,1.21816,1.21779,1.21814,43800000.0
2009-01-29 04:20:00,1.21725,1.21725,1.21705,1.21715,20000000.0
2009-01-29 04:21:00,1.21745,1.21745,1.21745,1.21745,3200000.0
2009-01-29 04:22:00,1.21745,1.21745,1.21745,1.21745,8000000.0
2009-01-29 04:23:00,1.21745,1.2176,1.21735,1.2176,24400000.0
2009-01-29 04:24:00,1.2174,1.2174,1.2174,1.2174,4800000.0
2009-01-29 04:25:00,1.21745,1.21765,1.21745,1.21765,50600000.0
2009-01-29 04:26:00,1.2174,1.21758,1.21714,1.2173,67000000.0
2009-01-29 04:27:00,1.21768,1.21782,1.2176,1.21767,23400000.0
2009-01-29 04:28:00,1.2174,1.21805,1.2174,1.21805,19000000.0
2009-01-29 04:29:00,1.21815,1.21815,1.21815,1.21815,14000000.0
2009-01-29 04:30:00,1.21805,1.21805,1.21805,1.21805,2400000.0
2009-01-29 04:31:00,1.2181,1.21818,1.21787,1.2179,52400000.0
2009-01-29 04:32:00,1.21805,1.21815,1.21805,1.21815,33400000.0
2009-01-29 04:33:00,1.21805,1.2182,1.21805,1.2182,3400000.0
2009-01-29 04:34:00,1.218,1.2182,1.218,1.2182,10200000.0
2009-01-29 04:35:00,1.218,1.2182,1.218,1.218,5800000.0
2009-01-29 04:36:00,1.2182,1.2184,1.21815,1.21815,10400000.0
2009-01-29 04:37:00,1.21805,1.21805,1.21805,1.21805,2400000.0
2009-01-29 04:38:00,1.21779,1.21802,1.21779,1.21802,23000000.0
2009-01-29 04:39:00,1.218,1.218,1.21795,1.21795,6800000.0
2009-01-29 04:40:00,1.2176,1.2176,1.2176,1.2176,6200000.0
2009-01-29 04:41:00,1.21775,1.21775,1.21775,1.21775,8000000.0
2009-01-29 04:42:00,1.21775,1.21775,1.2177,1.2177,22000000.0
2009-01-29 04:43:00,1.2177,1.2177,1.2177,1.2177,2400000.0
2009-01-29 04:44:00,1.21771,1.21776,1.21747,1.21747,36200000.0
2009-01-29 04:45:00,1.21736,1.21769,1.21736,1.21767,71600000.0
2009-01-29 04:46:00,1.2176,1.2176,1.2176,1.2176,6400000.0
2009-01-29 04:47:00,1.21755,1.21755,1.21755,1.21755,3000000.0
2009-01-29 04:48:00,1.2177,1.21845,1.2177,1.21845,20600000.0
2009-01-29 04:49:00,1.21845,1.21855,1.21845,1.21855,13600000.0
2009-01-29 04:50:00,1.21865,1.21865,1.2184,1.2184,36000000.0
2009-01-29 04:51:00,1.21845,1.21855,1.21795,1.2184,28800000.0
2009-01-29 04:52:00,1.21802,1.21838,1.21802,1.21807,83800000.0
2009-01-29 04:53:00,1.21775,1.21834,1.21775,1.21834,23000000.0
2009-01-29 04:54:00,1.21852,1.21852,1.21823,1.21823,5400000.0
2009-01-29 04:55:00,1.2184,1.21855,1.2184,1.21855,13200000.0
2009-01-29 04:56:00,1.21855,1.21855,1.2183,1.2183,18400000.0
2009-01-29 04:57:00,1.21805,1.21805,1.21805,1.21805,3000000.0
2009-01-29 04:58:00,1.21805,1.21805,1.21805,1.21805,6200000.0
2009-01-29 04:59:00,1.21844,1.21853,1.21829,1.21841,84600000.0
2009-01-29 05:00:00,1.2182,1.2184,1.2182,1.2182,8000000.0
2009-01-29 05:01:00,1.21805,1.21805,1.21805,1.21805,8000000.0
2009-01-29 05:02:00,1.21835,1.21845,1.21835,1.21845,7600000.0
2009-01-29 05:03:00,1.21845,1.21845,1.21845,1.21845,2400000.0
2009-01-29 05:04:00,1.21842,1.21853,1.21836,1.21852,57200000.0
2009-01-29 05:05:00,1.21845,1.21855,1.2184,1.21855,42000000.0
2009-01-29 05:06:00,1.21865,1.21875,1.21865,1.21875,8000000.0
2009-01-29 05:07:00,1.2187,1.2187,1.2185,1.21855,27599999.0
2009-01-29 05:08:00,1.21855,1.21875,1.21845,1.21875,40200000.0
2009-01-29 05:09:00,1.21862,1.21877,1.21847,1.21863,22400000.0
2009-01-29 05:10:00,1.2187,1.2187,1.21865,1.21865,30000000.0
2009-01-29 05:11:00,1.21855,1.21855,1.21855,1.21855,2400000.0
2009-01-29 05:12:00,1.21842,1.21863,1.21831,1.21843,63600000.0
2009-01-29 05:13:00,1.21824,1.21841,1.21822,1.21837,47600000.0
2009-01-29 05:14:00,1.21865,1.2188,1.21865,1.2188,8400000.0
2009-01-29 05:15:00,1.21836,1.21868,1.21836,1.21865,136600000.0
2009-01-29 05:16:00,1.21845,1.21855,1.21845,1.21855,38400000.0
2009-01-29 05:17:00,1.21855,1.2189,1.2184,1.21845,133400000.0
2009-01-29 05:18:00,1.21843,1.21843,1.21808,1.21808,30000000.0
2009-01-29 05:19:00,1.21812,1.21836,1.21791,1.21806,61400000.0
2009-01-29 05:20:00,1.21837,1.21837,1.21837,1.21837,2400000.0
2009-01-29 05:21:00,1.21837,1.21847,1.21827,1.21837,93200000.0
2009-01-29 05:22:00,1.21833,1.21833,1.21825,1.2183,45800000.0
2009-01-29 05:23:00,1.21813,1.21837,1.21813,1.21837,15400000.0
2009-01-29 05:24:00,1.21833,1.21874,1.21833,1.21874,68600000.0
2009-01-29 05:25:00,1.21844,1.21844,1.21813,1.21828,152400000.0
2009-01-29 05:26:00,1.21845,1.21845,1.21845,1.21845,9600000.0
2009-01-29 05:27:00,1.2184,1.2184,1.21665,1.21665,77600000.0
2009-01-29 05:28:00,1.21675,1.2172,1.21675,1.2172,15600000.0
2009-01-29 05:29:00,1.2172,1.21755,1.2172,1.21755,16400000.0
2009-01-29 05:30:00,1.2177,1.2177,1.21645,1.2174,46600000.0
2009-01-29 05:31:00,1.21755,1.21755,1.21755,1.21755,2800000.0
2009-01-29 05:32:00,1.2175,1.2175,1.2175,1.2175,2400000.0
2009-01-29 05:33:00,1.21742,1.21743,1.21715,1.21731,107600000.0
2009-01-29 05:34:00,1.21737,1.21747,1.21712,1.21712,32200000.0
2009-01-29 05:35:00,1.2174,1.2175,1.2174,1.2175,26000000.0
2009-01-29 05:36:00,1.2174,1.2174,1.2174,1.2174,2800000.0
2009-01-29 05:37:00,1.2173,1.2173,1.21725,1.21725,6000000.0
2009-01-29 05:38:00,1.21725,1.2173,1.21725,1.2173,6000000.0
2009-01-29 05:39:00,1.21725,1.21725,1.21725,1.21725,3000000.0
2009-01-29 05:40:00,1.21737,1.21741,1.21725,1.21726,56000000.0
2009-01-29 05:41:00,1.21725,1.21785,1.21725,1.21785,11400000.0
2009-01-29 05:42:00,1.21795,1.21795,1.21795,1.21795,2800000.0
2009-01-29 05:43:00,1.2177,1.2184,1.2177,1.2184,13400000.0
2009-01-29 05:44:00,1.21855,1.21855,1.21845,1.21845,13600000.0
2009-01-29 05:45:00,1.21845,1.21845,1.21845,1.21845,2400000.0
2009-01-29 05:46:00,1.21845,1.21845,1.21845,1.21845,4800000.0
2009-01-29 05:47:00,1.21822,1.2185,1.21819,1.21842,150800000.0
2009-01-29 05:48:00,1.21835,1.21837,1.21828,1.21828,33200000.0
2009-01-29 05:49:00,1.21824,1.21831,1.21824,1.21828,30000000.0
2009-01-29 05:50:00,1.21839,1.21839,1.21817,1.21817,89400000.0
2009-01-29 05:51:00,1.21845,1.21845,1.21845,1.21845,2400000.0
2009-01-29 05:52:00,1.21816,1.21821,1.21794,1.21794,14200000.0
2009-01-29 05:53:00,1.2186,1.2189,1.2184,1.21845,84600000.0
2009-01-29 05:54:00,1.21855,1.21855,1.21845,1.21845,54400000.0
2009-01-29 05:55:00,1.21855,1.21855,1.21845,1.21845,13800000.0
2009-01-29 05:56:00,1.21845,1.21845,1.21845,1.21845,2400000.0
2009-01-29 05:57:00,1.21845,1.21855,1.21845,1.21855,5200000.0
2009-01-29 05:58:00,1.21855,1.21855,1.21855,1.21855,5600000.0
2009-01-29 05:59:00,1.21845,1.21855,1.21845,1.21855,5200000.0
2009-01-29 06:00:00,1.21828,1.21854,1.21809,1.21819,208600000.0
2009-01-29 06:01:00,1.21855,1.21855,1.21855,1.21855,2800000.0
2009-01-29 06:02:00,1.21855,1.2188,1.21845,1.2188,28400000.0
2009-01-29 06:03:00,1.21859,1.21906,1.21859,1.21882,53400000.0
2009-01-29 06:04:00,1.2188,1.2188,1.2188,1.2188,16800000.0
2009-01-29 06:05:00,1.2185,1.21896,1.2185,1.21868,38000000.0
2009-01-29 06:06:00,1.2188,1.2188,1.2188,1.2188,7200000.0
2009-01-29 06:07:00,1.2188,1.2188,1.2188,1.2188,7200000.0
2009-01-29 06:08:00,1.2188,1.2188,1.2188,1.2188,9600000.0
2009-01-29 06:09:00,1.2188,1.2188,1.2188,1.2188,2400000.0
2009-01-29 06:10:00,1.2188,1.219,1.21875,1.21895,25600000.0
2009-01-29 06:11:00,1.219,1.2192,1.2189,1.2191,28000000.0
2009-01-29 06:12:00,1.219,1.219,1.2188,1.2188,16600000.0
2009-01-29 06:13:00,1.2188,1.2188,1.2188,1.2188,21000000.0
2009-01-29 06:14:00,1.2188,1.2188,1.2188,1.2188,2400000.0
2009-01-29 06:15:00,1.2188,1.2188,1.2188,1.2188,2400000.0
2009-01-29 06:16:00,1.2188,1.2188,1.2188,1.2188,18000000.0
2009-01-29 06:17:00,1.2187,1.21894,1.21847,1.21852,108600000.0
2009-01-29 06:18:00,1.2188,1.2191,1.21875,1.2191,15400000.0
2009-01-29 06:19:00,1.21865,1.2191,1.21865,1.2188,14000000.0
2009-01-29 06:20:00,1.2191,1.2191,1.21865,1.21865,6800000.0
2009-01-29 06:21:00,1.2191,1.2191,1.21855,1.21855,24200000.0
2009-01-29 06:22:00,1.2187,1.2187,1.2187,1.2187,4800000.0
2009-01-29 06:23:00,1.2188,1.2188,1.2186,1.2186,19400000.0
2009-01-29 06:24:00,1.2189,1.21935,1.2189,1.2192,34000000.0
2009-01-29 06:25:00,1.21905,1.21925,1.21905,1.21905,13200000.0
2009-01-29 06:26:00,1.2192,1.2192,1.21905,1.21905,3400000.0
2009-01-29 06:27:00,1.21899,1.21917,1.21875,1.21875,135600000.0
2009-01-29 06:28:00,1.2191,1.2191,1.2187,1.2187,18600000.0
2009-01-29 06:29:00,1.21875,1.2188,1.21875,1.21875,8400000.0
2009-01-29 06:30:00,1.21885,1.21885,1.2185,1.21875,10800000.0
2009-01-29 06:31:00,1.21895,1.219,1.2187,1.2187,17200000.0
2009-01-29 06:32:00,1.2188,1.2188,1.2188,1.2188,2400000.0
2009-01-29 06:33:00,1.21885,1.21885,1.2188,1.2188,6800000.0
2009-01-29 06:34:00,1.2187,1.2189,1.2187,1.2189,18200000.0
2009-01-29 06:35:00,1.219,1.2192,1.2187,1.2187,65000000.0
2009-01-29 06:36:00,1.21885,1.21935,1.2185,1.21875,66400000.0
2009-01-29 06:37:00,1.21875,1.219,1.21875,1.219,21200000.0
2009-01-29 06:38:00,1.219,1.2195,1.21875,1.2195,109200000.0
2009-01-29 06:39:00,1.2195,1.2195,1.2186,1.21865,49799999.0
2009-01-29 06:40:00,1.2189,1.2189,1.2189,1.2189,5600000.0
2009-01-29 06:41:00,1.21905,1.2192,1.219,1.2192,14000000.0
2009-01-29 06:42:00,1.21905,1.21905,1.21905,1.21905,6200000.0
2009-01-29 06:43:00,1.2192,1.21935,1.2192,1.2193,11000000.0
2009-01-29 06:44:00,1.21925,1.21935,1.21925,1.21925,8400000.0
2009-01-29 06:45:00,1.219,1.219,1.21895,1.21895,8400000.0
2009-01-29 06:46:00,1.21875,1.21895,1.21875,1.21895,11800000.0
2009-01-29 06:47:00,1.21915,1.2193,1.2189,1.2189,11000000.0
2009-01-29 06:48:00,1.219,1.219,1.219,1.219,10200000.0
2009-01-29 06:49:00,1.2189,1.2189,1.21835,1.21875,58000000.0
2009-01-29 06:50:00,1.2189,1.2189,1.21875,1.2188,21200000.0
2009-01-29 06:51:00,1.21855,1.21865,1.21855,1.21865,9200000.0
2009-01-29 06:52:00,1.21865,1.21865,1.21855,1.21855,20600000.0
2009-01-29 06:53:00,1.21847,1.2185,1.21804,1.21804,86000000.0
2009-01-29 06:54:00,1.21814,1.21877,1.21814,1.21827,63400000.0
2009-01-29 06:55:00,1.21873,1.21882,1.21842,1.21842,26200000.0
2009-01-29 06:56:00,1.21812,1.21851,1.21803,1.21836,20400000.0
2009-01-29 06:57:00,1.21855,1.2187,1.2185,1.2187,37800000.0
2009-01-29 06:58:00,1.2186,1.2186,1.2186,1.2186,3000000.0
2009-01-29 06:59:00,1.21859,1.21871,1.21831,1.21866,85200000.0
2009-01-29 07:00:00,1.21865,1.2188,1.21855,1.2188,30400000.0
2009-01-29 07:01:00,1.2186,1.21875,1.2185,1.21875,26200000.0
2009-01-29 07:02:00,1.2186,1.2186,1.2186,1.2186,3000000.0
2009-01-29 07:03:00,1.219,1.2191,1.219,1.2191,4800000.0
2009-01-29 07:04:00,1.21881,1.21903,1.21862,1.21903,22400000.0
2009-01-29 07:05:00,1.21903,1.21908,1.2188,1.2188,91800000.0
2009-01-29 07:06:00,1.2191,1.2191,1.219,1.219,12800000.0
2009-01-29 07:07:00,1.21905,1.2195,1.21905,1.2194,91200000.0
2009-01-29 07:08:00,1.2195,1.2195,1.2189,1.219,102799999.0
2009-01-29 07:09:00,1.2187,1.21886,1.21858,1.21886,67200000.0
2009-01-29 07:10:00,1.21915,1.21915,1.21915,1.21915,2400000.0
2009-01-29 07:11:00,1.21878,1.21902,1.21878,1.21895,107200000.0
2009-01-29 07:12:00,1.21891,1.21901,1.21873,1.21892,53800000.0
2009-01-29 07:13:00,1.21898,1.21909,1.21889,1.21889,53400000.0
2009-01-29 07:14:00,1.2192,1.2192,1.2192,1.2192,2400000.0
2009-01-29 07:15:00,1.21872,1.21881,1.21858,1.21858,170600000.0
2009-01-29 07:16:00,1.21887,1.21887,1.21833,1.21833,173000001.0
2009-01-29 07:17:00,1.21882,1.21898,1.21882,1.21898,77800001.0
2009-01-29 07:18:00,1.2192,1.2195,1.21915,1.2194,92000000.0
2009-01-29 07:19:00,1.2195,1.2195,1.21915,1.2192,30400000.0
2009-01-29 07:20:00,1.2191,1.2191,1.2185,1.21855,24200000.0
2009-01-29 07:21:00,1.21855,1.21855,1.2172,1.21735,26800000.0
2009-01-29 07:22:00,1.2173,1.2173,1.2173,1.2173,9000000.0
2009-01-29 07:23:00,1.21725,1.21725,1.2172,1.2172,46200000.0
2009-01-29 07:24:00,1.2172,1.2172,1.21645,1.2167,68200000.0
2009-01-29 07:25:00,1.21655,1.2168,1.2165,1.2168,64400000.0
2009-01-29 07:26:00,1.2168,1.2168,1.2167,1.2168,15200000.0
2009-01-29 07:27:00,1.2168,1.2175,1.2168,1.21735,60400000.0
2009-01-29 07:28:00,1.2173,1.2173,1.2168,1.21685,25200000.0
2009-01-29 07:29:00,1.2168,1.2169,1.2168,1.21685,22200000.0
2009-01-29 07:30:00,1.21685,1.2174,1.21685,1.21715,119000000.0
2009-01-29 07:31:00,1.2171,1.21715,1.21675,1.217,90800000.0
2009-01-29 07:32:00,1.217,1.217,1.21675,1.2168,21800000.0
2009-01-29 07:33:00,1.2168,1.2172,1.2168,1.2172,45000000.0
2009-01-29 07:34:00,1.2172,1.2172,1.21705,1.21705,28400000.0
2009-01-29 07:35:00,1.217,1.217,1.217,1.217,5400000.0
2009-01-29 07:36:00,1.21735,1.21795,1.2169,1.21795,49200000.0
2009-01-29 07:37:00,1.21775,1.2188,1.2177,1.2186,92400000.0
2009-01-29 07:38:00,1.21875,1.21935,1.2183,1.2193,42800000.0
2009-01-29 07:39:00,1.2193,1.2193,1.2177,1.21785,123000000.0
2009-01-29 07:40:00,1.2181,1.21825,1.21745,1.2175,70400000.0
2009-01-29 07:41:00,1.2175,1.2175,1.2175,1.2175,2400000.0
2009-01-29 07:42:00,1.2176,1.2176,1.2176,1.2176,2400000.0
2009-01-29 07:43:00,1.2175,1.2175,1.2175,1.2175,6400000.0
2009-01-29 07:44:00,1.2174,1.2174,1.2168,1.2168,25400000.0
2009-01-29 07:45:00,1.217,1.217,1.217,1.217,15600000.0
2009-01-29 07:46:00,1.2169,1.2172,1.2168,1.2172,26200000.0
2009-01-29 07:47:00,1.2172,1.2172,1.2172,1.2172,4800000.0
2009-01-29 07:48:00,1.21664,1.21679,1.2166,1.2166,142200000.0
2009-01-29 07:49:00,1.21701,1.21717,1.21686,1.21693,161600000.0
2009-01-29 07:50:00,1.21686,1.21707,1.21684,1.21692,184200000.0
2009-01-29 07:51:00,1.21665,1.21703,1.2166,1.21703,227600000.0
2009-01-29 07:52:00,1.2171,1.2171,1.2167,1.2167,13400000.0
2009-01-29 07:53:00,1.21695,1.21715,1.21695,1.21715,10400000.0
2009-01-29 07:54:00,1.21687,1.21687,1.21654,1.21669,115600000.0
2009-01-29 07:55:00,1.2171,1.2171,1.21675,1.21675,17400000.0
2009-01-29 07:56:00,1.21705,1.21705,1.2167,1.2168,8800000.0
2009-01-29 07:57:00,1.21639,1.21694,1.21639,1.21673,190200000.0
2009-01-29 07:58:00,1.21671,1.21679,1.21661,1.21677,122200000.0
2009-01-29 07:59:00,1.21685,1.2171,1.21685,1.217,42400000.0
2009-01-29 08:00:00,1.2174,1.2174,1.21685,1.21725,11000000.0
2009-01-29 08:01:00,1.2172,1.21815,1.2172,1.21795,45400000.0
2009-01-29 08:02:00,1.2181,1.21835,1.2179,1.21795,14600000.0
2009-01-29 08:03:00,1.21795,1.2185,1.21795,1.2185,37800000.0
2009-01-29 08:04:00,1.218,1.21865,1.218,1.21835,8800000.0
2009-01-29 08:05:00,1.21845,1.21845,1.21805,1.2181,13600000.0
2009-01-29 08:06:00,1.2183,1.21835,1.2181,1.2181,13200000.0
2009-01-29 08:07:00,1.21815,1.2185,1.218,1.21835,33800000.0
2009-01-29 08:08:00,1.21835,1.2195,1.21835,1.2187,73000000.0
2009-01-29 08:09:00,1.21865,1.21905,1.2184,1.2184,56800000.0
2009-01-29 08:10:00,1.21845,1.21915,1.2181,1.2181,111600000.0
2009-01-29 08:11:00,1.21865,1.21895,1.21795,1.21865,86800000.0
2009-01-29 08:12:00,1.2187,1.2187,1.2187,1.2187,8000000.0
2009-01-29 08:13:00,1.2188,1.2196,1.21855,1.2186,58600000.0
2009-01-29 08:14:00,1.21875,1.21935,1.21835,1.21865,115200000.0
2009-01-29 08:15:00,1.2187,1.21875,1.21835,1.21875,38000000.0
2009-01-29 08:16:00,1.21865,1.21875,1.21865,1.21875,21400000.0
2009-01-29 08:17:00,1.2188,1.2189,1.2188,1.2189,61400000.0
2009-01-29 08:18:00,1.2189,1.2193,1.21865,1.21875,84600000.0
2009-01-29 08:19:00,1.21852,1.21859,1.2183,1.2183,20800000.0
2009-01-29 08:20:00,1.21865,1.21865,1.21865,1.21865,4800000.0
2009-01-29 08:21:00,1.21865,1.21865,1.21865,1.21865,4800000.0
2009-01-29 08:22:00,1.2188,1.2189,1.2188,1.2189,5800000.0
2009-01-29 08:23:00,1.219,1.219,1.219,1.219,7200000.0
2009-01-29 08:24:00,1.21875,1.2188,1.21875,1.2188,5600000.0
2009-01-29 08:25:00,1.2189,1.21905,1.2189,1.219,55000000.0
2009-01-29 08:26:00,1.219,1.219,1.219,1.219,2400000.0
2009-01-29 08:27:00,1.219,1.219,1.219,1.219,12000000.0
2009-01-29 08:28:00,1.219,1.2191,1.2189,1.2191,88600000.0
2009-01-29 08:29:00,1.219,1.2191,1.219,1.2191,8200000.0
2009-01-29 08:30:00,1.219,1.219,1.219,1.219,13600000.0
2009-01-29 08:31:00,1.2189,1.2189,1.21855,1.21865,26600000.0
2009-01-29 08:32:00,1.21865,1.21865,1.2182,1.21825,43200000.0
2009-01-29 08:33:00,1.21835,1.21845,1.21835,1.21845,5600000.0
2009-01-29 08:34:00,1.21855,1.2191,1.2182,1.2182,46000000.0
2009-01-29 08:35:00,1.21825,1.21825,1.21825,1.21825,5600000.0
2009-01-29 08:36:00,1.2182,1.2185,1.21808,1.21828,235000000.0
2009-01-29 08:37:00,1.21825,1.21825,1.21825,1.21825,5600000.0
2009-01-29 08:38:00,1.21825,1.21825,1.21825,1.21825,28000000.0
2009-01-29 08:39:00,1.21825,1.21825,1.21815,1.21815,14000000.0
2009-01-29 08:40:00,1.21815,1.21815,1.21815,1.21815,24200000.0
2009-01-29 08:41:00,1.21815,1.21835,1.21815,1.21835,11200000.0
2009-01-29 08:42:00,1.21835,1.21835,1.21825,1.21825,16800000.0
2009-01-29 08:43:00,1.21825,1.21825,1.21825,1.21825,8400000.0
2009-01-29 08:44:00,1.2182,1.21825,1.21815,1.21825,20000000.0
2009-01-29 08:45:00,1.2182,1.21825,1.218,1.21825,59200001.0
2009-01-29 08:46:00,1.2182,1.2182,1.2182,1.2182,3200000.0
2009-01-29 08:47:00,1.21815,1.21835,1.21805,1.21835,29800001.0
2009-01-29 08:48:00,1.2184,1.2184,1.2181,1.2181,8000000.0
2009-01-29 08:49:00,1.21805,1.21835,1.21805,1.21835,17000000.0
2009-01-29 08:50:00,1.21828,1.21828,1.21767,1.21767,87600000.0
2009-01-29 08:51:00,1.21833,1.21844,1.21817,1.21841,225800000.0
2009-01-29 08:52:00,1.2187,1.2189,1.21835,1.21835,41999999.0
2009-01-29 08:53:00,1.2189,1.2189,1.2184,1.2188,67600000.0
2009-01-29 08:54:00,1.21885,1.2189,1.21845,1.21855,68000000.0
2009-01-29 08:55:00,1.21855,1.219,1.21855,1.2189,72000000.0
2009-01-29 08:56:00,1.2189,1.219,1.2189,1.219,11800000.0
2009-01-29 08:57:00,1.219,1.21925,1.219,1.21925,30000000.0
2009-01-29 08:58:00,1.21913,1.21913,1.21863,1.21912,70400000.0
2009-01-29 08:59:00,1.21945,1.21945,1.2192,1.2192,3400000.0
2009-01-29 09:00:00,1.2193,1.2197,1.219,1.219,43000000.0
2009-01-29 09:01:00,1.2191,1.2191,1.21835,1.21855,64200000.0
2009-01-29 09:02:00,1.21885,1.2191,1.21885,1.2191,12400000.0
2009-01-29 09:03:00,1.2192,1.21955,1.2192,1.21955,37600000.0
2009-01-29 09:04:00,1.2197,1.22005,1.21965,1.22,26400000.0
2009-01-29 09:05:00,1.22,1.22005,1.21865,1.2193,216600001.0
2009-01-29 09:06:00,1.2193,1.21985,1.21865,1.219,96400000.0
2009-01-29 09:07:00,1.21905,1.2191,1.21905,1.2191,9400000.0
2009-01-29 09:08:00,1.2191,1.21915,1.2191,1.21915,12000000.0
2009-01-29 09:09:00,1.21915,1.21915,1.21875,1.2189,19200000.0
2009-01-29 09:10:00,1.21915,1.2194,1.21915,1.2194,21000000.0
2009-01-29 09:11:00,1.2192,1.21935,1.2192,1.21935,6000000.0
2009-01-29 09:12:00,1.21935,1.21945,1.21875,1.2194,54800000.0
2009-01-29 09:13:00,1.21935,1.22025,1.2191,1.2195,127200000.0
2009-01-29 09:14:00,1.21955,1.21965,1.2191,1.21945,37000000.0
2009-01-29 09:15:00,1.2198,1.2201,1.2198,1.2201,120220000.0
2009-01-29 09:16:00,1.2201,1.22045,1.21925,1.2199,164000000.0
2009-01-29 09:17:00,1.2203,1.22055,1.2197,1.22045,39600000.0
2009-01-29 09:18:00,1.22045,1.22045,1.2193,1.22015,70400000.0
2009-01-29 09:19:00,1.2203,1.2203,1.21995,1.22005,46200000.0
2009-01-29 09:20:00,1.22005,1.2208,1.21985,1.22045,195800000.0
2009-01-29 09:21:00,1.22045,1.22045,1.22045,1.22045,30600000.0
2009-01-29 09:22:00,1.22045,1.22045,1.2198,1.2201,54900000.0
2009-01-29 09:23:00,1.22015,1.22015,1.2196,1.2199,86200000.0
2009-01-29 09:24:00,1.2199,1.2199,1.21955,1.2196,21000000.0
2009-01-29 09:25:00,1.21925,1.21925,1.21925,1.21925,3000000.0
2009-01-29 09:26:00,1.21935,1.21995,1.21935,1.21995,24000000.0
2009-01-29 09:27:00,1.22005,1.2201,1.2199,1.21995,38400000.0
2009-01-29 09:28:00,1.2197,1.2197,1.21955,1.21955,19000000.0
2009-01-29 09:29:00,1.21935,1.2198,1.21932,1.21966,89600000.0
2009-01-29 09:30:00,1.2197,1.2197,1.2196,1.2196,16000000.0
2009-01-29 09:31:00,1.2196,1.2196,1.21955,1.21955,4000000.0
2009-01-29 09:32:00,1.2195,1.21955,1.21945,1.21955,13000000.0
2009-01-29 09:33:00,1.21945,1.21955,1.21945,1.21955,4000000.0
2009-01-29 09:34:00,1.2196,1.2196,1.21955,1.21955,10600000.0
2009-01-29 09:35:00,1.21965,1.21995,1.2195,1.21955,37000000.0
2009-01-29 09:36:00,1.21955,1.2196,1.21955,1.2196,16400000.0
2009-01-29 09:37:00,1.2196,1.2196,1.219,1.219,9000000.0
2009-01-29 09:38:00,1.2193,1.2198,1.2192,1.21945,105200000.0
2009-01-29 09:39:00,1.2197,1.2197,1.2193,1.21935,16800000.0
2009-01-29 09:40:00,1.21918,1.21939,1.21906,1.2193,199800000.0
2009-01-29 09:41:00,1.21945,1.21955,1.21875,1.2191,67600000.0
2009-01-29 09:42:00,1.21935,1.21935,1.2191,1.21935,15400000.0
2009-01-29 09:43:00,1.2194,1.2194,1.2178,1.21805,71000000.0
2009-01-29 09:44:00,1.21815,1.21825,1.2178,1.21795,127400000.0
2009-01-29 09:45:00,1.21805,1.21875,1.218,1.21875,94400001.0
2009-01-29 09:46:00,1.21845,1.21875,1.21845,1.21875,7400000.0
2009-01-29 09:47:00,1.2186,1.21875,1.2182,1.21845,59600000.0
2009-01-29 09:48:00,1.2187,1.21915,1.21835,1.2188,59200000.0
2009-01-29 09:49:00,1.2188,1.2188,1.21865,1.21875,23800000.0
2009-01-29 09:50:00,1.21865,1.21875,1.21845,1.21845,17800000.0
2009-01-29 09:51:00,1.2187,1.2187,1.21795,1.21815,52000000.0
2009-01-29 09:52:00,1.21797,1.2181,1.21772,1.218,187800000.0
2009-01-29 09:53:00,1.21805,1.2181,1.21805,1.2181,6000000.0
2009-01-29 09:54:00,1.21815,1.21815,1.21815,1.21815,6000000.0
2009-01-29 09:55:00,1.21815,1.2182,1.21815,1.2182,6000000.0
2009-01-29 09:56:00,1.21825,1.21825,1.21825,1.21825,6000000.0
2009-01-29 09:57:00,1.21835,1.2193,1.21835,1.2193,153000000.0
2009-01-29 09:58:00,1.21905,1.2194,1.21905,1.21925,17400000.0
2009-01-29 09:59:00,1.2193,1.21935,1.21925,1.21935,33000000.0
2009-01-29 10:00:00,1.21935,1.21945,1.21935,1.21945,17400000.0
2009-01-29 10:01:00,1.21965,1.21975,1.2192,1.21945,63800000.0
2009-01-29 10:02:00,1.21965,1.2197,1.2195,1.2196,48400000.0
2009-01-29 10:03:00,1.2197,1.2197,1.2195,1.21965,131800001.0
2009-01-29 10:04:00,1.21965,1.21965,1.2192,1.21925,13000000.0
2009-01-29 10:05:00,1.21945,1.21955,1.219,1.21955,27400000.0
2009-01-29 10:06:00,1.2193,1.2198,1.2192,1.2197,71600000.0
2009-01-29 10:07:00,1.2197,1.2206,1.2197,1.2206,69200000.0
2009-01-29 10:08:00,1.22075,1.2208,1.2205,1.2208,12000000.0
2009-01-29 10:09:00,1.22055,1.22145,1.22055,1.22115,104400000.0
2009-01-29 10:10:00,1.22085,1.22135,1.2207,1.22115,195800000.0
2009-01-29 10:11:00,1.22115,1.22115,1.22005,1.2206,109700000.0
2009-01-29 10:12:00,1.2207,1.2211,1.22025,1.2208,101800000.0
2009-01-29 10:13:00,1.2208,1.22115,1.22035,1.22045,98400000.0
2009-01-29 10:14:00,1.22045,1.22055,1.22015,1.2202,40400000.0
2009-01-29 10:15:00,1.22025,1.22115,1.22025,1.22065,144400000.0
2009-01-29 10:16:00,1.2205,1.22065,1.2204,1.2206,17800000.0
2009-01-29 10:17:00,1.2204,1.22075,1.22025,1.22045,49600000.0
2009-01-29 10:18:00,1.2206,1.22065,1.22035,1.22055,23800000.0
2009-01-29 10:19:00,1.22065,1.22065,1.22035,1.2204,59800000.0
2009-01-29 10:20:00,1.22055,1.22075,1.22055,1.22075,11000000.0
2009-01-29 10:21:00,1.22075,1.22085,1.22035,1.2204,61000000.0
2009-01-29 10:22:00,1.2205,1.22075,1.2198,1.22055,197600000.0
2009-01-29 10:23:00,1.22045,1.2209,1.2204,1.2209,120600000.0
2009-01-29 10:24:00,1.2211,1.2215,1.2195,1.2199,214800000.0
2009-01-29 10:25:00,1.21995,1.22095,1.21995,1.2203,116400001.0
2009-01-29 10:26:00,1.22035,1.2209,1.22035,1.2209,49000000.0
2009-01-29 10:27:00,1.22095,1.22125,1.2203,1.22075,140800000.0
2009-01-29 10:28:00,1.22075,1.22165,1.22075,1.22125,146000000.0
2009-01-29 10:29:00,1.22125,1.22195,1.22115,1.2214,253620001.0
2009-01-29 10:30:00,1.2215,1.2215,1.22115,1.22125,139600000.0
2009-01-29 10:31:00,1.22125,1.22205,1.22105,1.22125,95000000.0
2009-01-29 10:32:00,1.22125,1.22145,1.22115,1.22145,80200000.0
2009-01-29 10:33:00,1.2212,1.22175,1.2212,1.2213,38800000.0
2009-01-29 10:34:00,1.2213,1.22185,1.2213,1.22185,25200000.0
2009-01-29 10:35:00,1.2214,1.22195,1.2214,1.22185,76399999.0
2009-01-29 10:36:00,1.22155,1.22195,1.22145,1.22185,247200000.0
2009-01-29 10:37:00,1.22185,1.22185,1.22145,1.22185,17000000.0
2009-01-29 10:38:00,1.22145,1.22175,1.22105,1.2212,65800000.0
2009-01-29 10:39:00,1.2213,1.2216,1.2213,1.22155,18400000.0
2009-01-29 10:40:00,1.22155,1.22155,1.22095,1.22115,64600000.0
2009-01-29 10:41:00,1.22125,1.2217,1.2209,1.2212,96000000.0
2009-01-29 10:42:00,1.2213,1.22155,1.2207,1.22095,50400000.0
2009-01-29 10:43:00,1.2207,1.2209,1.22045,1.2209,64200000.0
2009-01-29 10:44:00,1.2204,1.22145,1.2204,1.2209,141000000.0
2009-01-29 10:45:00,1.2211,1.2215,1.2208,1.2208,49000000.0
2009-01-29 10:46:00,1.22085,1.22085,1.2206,1.22075,23600000.0
2009-01-29 10:47:00,1.2208,1.2208,1.2208,1.2208,3000000.0
2009-01-29 10:48:00,1.22085,1.2214,1.2207,1.22095,227200000.0
2009-01-29 10:49:00,1.22095,1.22145,1.2209,1.22145,19400000.0
2009-01-29 10:50:00,1.22165,1.2219,1.22145,1.22145,65600000.0
2009-01-29 10:51:00,1.22185,1.22205,1.2216,1.22165,47600000.0
2009-01-29 10:52:00,1.22175,1.22205,1.22175,1.22205,39600000.0
2009-01-29 10:53:00,1.22205,1.2221,1.22155,1.22155,79200000.0
2009-01-29 10:54:00,1.22155,1.22175,1.2214,1.22155,24000000.0
2009-01-29 10:55:00,1.22155,1.22205,1.22155,1.22185,98200000.0
2009-01-29 10:56:00,1.22185,1.22185,1.22145,1.22165,115000000.0
2009-01-29 10:57:00,1.2217,1.22185,1.22155,1.2216,120600000.0
2009-01-29 10:58:00,1.22165,1.2218,1.22105,1.22155,104400000.0
2009-01-29 10:59:00,1.22155,1.22205,1.22145,1.22205,89000000.0
2009-01-29 11:00:00,1.2221,1.2221,1.22155,1.22165,48000000.0
2009-01-29 11:01:00,1.22165,1.22175,1.22165,1.22165,52800000.0
2009-01-29 11:02:00,1.22165,1.22165,1.22115,1.22115,22400000.0
2009-01-29 11:03:00,1.22125,1.2217,1.2212,1.2214,134200000.0
2009-01-29 11:04:00,1.2214,1.22175,1.22135,1.22175,42400000.0
2009-01-29 11:05:00,1.2217,1.22175,1.22105,1.2213,80800000.0
2009-01-29 11:06:00,1.2213,1.2213,1.22105,1.22105,20400000.0
2009-01-29 11:07:00,1.22105,1.22165,1.221,1.22155,112000000.0
2009-01-29 11:08:00,1.22155,1.2216,1.22105,1.22125,85400000.0
2009-01-29 11:09:00,1.22145,1.22185,1.22135,1.22175,86600000.0
2009-01-29 11:10:00,1.22175,1.22195,1.2212,1.22195,262000000.0
2009-01-29 11:11:00,1.22195,1.22195,1.22105,1.22135,81300000.0
2009-01-29 11:12:00,1.22135,1.2215,1.22125,1.2215,68600000.0
2009-01-29 11:13:00,1.22145,1.22175,1.22145,1.22175,173800000.0
2009-01-29 11:14:00,1.22175,1.22205,1.2217,1.222,121000000.0
2009-01-29 11:15:00,1.22205,1.2222,1.222,1.22205,76800000.0
2009-01-29 11:16:00,1.22205,1.22205,1.2218,1.22185,50400000.0
2009-01-29 11:17:00,1.22185,1.22195,1.2211,1.22135,47800000.0
2009-01-29 11:18:00,1.22145,1.22165,1.22145,1.2216,12800000.0
2009-01-29 11:19:00,1.22155,1.22185,1.2213,1.22165,61400000.0
2009-01-29 11:20:00,1.22165,1.22165,1.22115,1.22115,84400000.0
2009-01-29 11:21:00,1.22115,1.2214,1.22115,1.22115,78600000.0
2009-01-29 11:22:00,1.22115,1.22115,1.2209,1.22095,25600000.0
2009-01-29 11:23:00,1.22095,1.22105,1.22095,1.22105,15400000.0
2009-01-29 11:24:00,1.22115,1.22115,1.2209,1.22105,81800000.0
2009-01-29 11:25:00,1.22105,1.22115,1.22105,1.22105,24000000.0
2009-01-29 11:26:00,1.221,1.221,1.221,1.221,14800000.0
2009-01-29 11:27:00,1.221,1.221,1.2205,1.22055,108900000.0
2009-01-29 11:28:00,1.22055,1.22095,1.22055,1.22085,122200000.0
2009-01-29 11:29:00,1.22085,1.22095,1.22055,1.22065,67600000.0
2009-01-29 11:30:00,1.22065,1.22075,1.22065,1.22075,74800000.0
2009-01-29 11:31:00,1.2207,1.22085,1.22065,1.22075,51600000.0
2009-01-29 11:32:00,1.22085,1.22165,1.22065,1.22075,131000000.0
2009-01-29 11:33:00,1.2208,1.2212,1.2207,1.22095,68800000.0
2009-01-29 11:34:00,1.22105,1.22115,1.22095,1.22115,59200000.0
2009-01-29 11:35:00,1.2212,1.2215,1.2212,1.2215,24200000.0
2009-01-29 11:36:00,1.2215,1.2215,1.2211,1.2212,42800000.0
2009-01-29 11:37:00,1.22125,1.2217,1.2208,1.2209,191600000.0
2009-01-29 11:38:00,1.2209,1.2209,1.2209,1.2209,43800000.0
2009-01-29 11:39:00,1.2209,1.2209,1.22015,1.2203,141000000.0
2009-01-29 11:40:00,1.22025,1.2209,1.22015,1.2207,71600000.0
2009-01-29 11:41:00,1.22065,1.2207,1.2206,1.2206,34800000.0
2009-01-29 11:42:00,1.2206,1.22065,1.2201,1.2201,54000000.0
2009-01-29 11:43:00,1.2202,1.22025,1.2202,1.2202,82600000.0
2009-01-29 11:44:00,1.2202,1.22095,1.2202,1.22085,179200000.0
2009-01-29 11:45:00,1.22085,1.22085,1.2208,1.2208,22400000.0
2009-01-29 11:46:00,1.2208,1.2208,1.2208,1.2208,7000000.0
2009-01-29 11:47:00,1.2208,1.2208,1.22015,1.2202,99400000.0
2009-01-29 11:48:00,1.22055,1.22075,1.2201,1.2203,87400000.0
2009-01-29 11:49:00,1.22025,1.22065,1.22025,1.22065,55600000.0
2009-01-29 11:50:00,1.2208,1.221,1.2206,1.221,106600000.0
2009-01-29 11:51:00,1.221,1.22165,1.221,1.2216,98800000.0
2009-01-29 11:52:00,1.22155,1.2216,1.2211,1.22145,128400001.0
2009-01-29 11:53:00,1.22145,1.22145,1.22145,1.22145,19200000.0
2009-01-29 11:54:00,1.22145,1.2215,1.22145,1.22145,53200000.0
2009-01-29 11:55:00,1.22145,1.22175,1.221,1.22175,89600000.0
2009-01-29 11:56:00,1.22175,1.22195,1.22125,1.22195,101600000.0
2009-01-29 11:57:00,1.22195,1.22195,1.22125,1.2214,34800000.0
2009-01-29 11:58:00,1.22135,1.22135,1.2213,1.2213,12000000.0
2009-01-29 11:59:00,1.2213,1.2213,1.2213,1.2213,12000000.0
2009-01-29 12:00:00,1.2213,1.22165,1.22115,1.2213,48400000.0
2009-01-29 12:01:00,1.2211,1.2214,1.2211,1.2213,28000000.0
2009-01-29 12:02:00,1.2213,1.2213,1.22115,1.22115,69200000.0
2009-01-29 12:03:00,1.22115,1.22115,1.22065,1.221,124400000.0
2009-01-29 12:04:00,1.221,1.2212,1.2206,1.22095,107800000.0
2009-01-29 12:05:00,1.22095,1.22095,1.2206,1.2206,78000000.0
2009-01-29 12:06:00,1.22065,1.2214,1.22055,1.2213,76000000.0
2009-01-29 12:07:00,1.2207,1.22135,1.2207,1.22095,54000000.0
2009-01-29 12:08:00,1.22095,1.22155,1.22085,1.2209,32400000.0
2009-01-29 12:09:00,1.2207,1.22085,1.22035,1.22035,111400000.0
2009-01-29 12:10:00,1.2203,1.2209,1.22025,1.2206,89600000.0
2009-01-29 12:11:00,1.2204,1.22105,1.22,1.22065,121000000.0
2009-01-29 12:12:00,1.2208,1.22095,1.22025,1.22025,63400000.0
2009-01-29 12:13:00,1.22025,1.22025,1.2197,1.21975,110200000.0
2009-01-29 12:14:00,1.21975,1.2205,1.21945,1.22045,119800000.0
2009-01-29 12:15:00,1.22045,1.22045,1.2194,1.2194,130200000.0
2009-01-29 12:16:00,1.21945,1.2199,1.21945,1.2196,74800000.0
2009-01-29 12:17:00,1.2196,1.2196,1.21915,1.21915,37400000.0
2009-01-29 12:18:00,1.21905,1.22095,1.21905,1.21985,244200000.0
2009-01-29 12:19:00,1.21995,1.21995,1.21995,1.21995,10800000.0
2009-01-29 12:20:00,1.21995,1.21995,1.2195,1.2195,22400000.0
2009-01-29 12:21:00,1.21955,1.21955,1.219,1.2195,86600000.0
2009-01-29 12:22:00,1.2195,1.21975,1.2195,1.21965,22400000.0
2009-01-29 12:23:00,1.21965,1.2197,1.21965,1.21965,11600000.0
2009-01-29 12:24:00,1.21965,1.21965,1.21965,1.21965,2000000.0
2009-01-29 12:25:00,1.21945,1.21945,1.21925,1.21925,23800000.0
2009-01-29 12:26:00,1.21925,1.21935,1.21915,1.2192,68400000.0
2009-01-29 12:27:00,1.2192,1.2195,1.21915,1.21935,37000000.0
2009-01-29 12:28:00,1.21935,1.21935,1.21935,1.21935,4800000.0
2009-01-29 12:29:00,1.2193,1.21975,1.2193,1.21965,59200000.0
2009-01-29 12:30:00,1.21965,1.22025,1.21965,1.22025,17800000.0
2009-01-29 12:31:00,1.22025,1.221,1.22025,1.22065,113800000.0
2009-01-29 12:32:00,1.22065,1.22075,1.22045,1.22075,41600000.0
2009-01-29 12:33:00,1.22075,1.22075,1.22075,1.22075,2400000.0
2009-01-29 12:34:00,1.22065,1.22065,1.22005,1.2201,47400000.0
2009-01-29 12:35:00,1.2202,1.22055,1.2202,1.22045,25800000.0
2009-01-29 12:36:00,1.2201,1.2204,1.22005,1.22015,89800000.0
2009-01-29 12:37:00,1.2202,1.22035,1.2201,1.2201,21000000.0
2009-01-29 12:38:00,1.22025,1.22045,1.22025,1.22045,27000000.0
2009-01-29 12:39:00,1.2204,1.22045,1.22035,1.22045,10000000.0
2009-01-29 12:40:00,1.2204,1.22045,1.22015,1.22015,24800000.0
2009-01-29 12:41:00,1.2202,1.22025,1.2202,1.22025,25000000.0
2009-01-29 12:42:00,1.22025,1.22025,1.22015,1.22025,40200000.0
2009-01-29 12:43:00,1.22025,1.22025,1.22025,1.22025,24600000.0
2009-01-29 12:44:00,1.22025,1.22025,1.2202,1.2202,18600000.0
2009-01-29 12:45:00,1.22008,1.22026,1.21981,1.21999,313900000.0
2009-01-29 12:46:00,1.22025,1.22025,1.22025,1.22025,7800000.0
2009-01-29 12:47:00,1.2203,1.22035,1.22025,1.22025,29000000.0
2009-01-29 12:48:00,1.22025,1.22045,1.22025,1.22045,65600000.0
2009-01-29 12:49:00,1.22045,1.2206,1.22045,1.2205,69400000.0
2009-01-29 12:50:00,1.2205,1.22085,1.21995,1.21995,57600000.0
2009-01-29 12:51:00,1.22,1.22,1.22,1.22,6000000.0
2009-01-29 12:52:00,1.21995,1.2202,1.21985,1.2202,98800000.0
2009-01-29 12:53:00,1.22015,1.2203,1.22005,1.22025,91600000.0
2009-01-29 12:54:00,1.22015,1.22045,1.22015,1.22035,99600000.0
2009-01-29 12:55:00,1.22035,1.22055,1.22025,1.22045,126400000.0
2009-01-29 12:56:00,1.2204,1.22085,1.21925,1.2195,277200001.0
2009-01-29 12:57:00,1.21965,1.22045,1.21915,1.22045,234400002.0
2009-01-29 12:58:00,1.2206,1.22085,1.2194,1.21965,299800002.0
2009-01-29 12:59:00,1.21965,1.21965,1.21895,1.2193,87000000.0
2009-01-29 13:00:00,1.2194,1.2201,1.2193,1.21985,125000002.0
2009-01-29 13:01:00,1.2198,1.21985,1.2198,1.21985,67800000.0
2009-01-29 13:02:00,1.21985,1.21995,1.2192,1.2192,104800001.0
2009-01-29 13:03:00,1.21915,1.21925,1.2179,1.2179,160800000.0
2009-01-29 13:04:00,1.21785,1.21815,1.2177,1.21795,107800000.0
2009-01-29 13:05:00,1.21805,1.21875,1.2177,1.21875,160400000.0
2009-01-29 13:06:00,1.21875,1.21875,1.21775,1.21775,46800000.0
2009-01-29 13:07:00,1.2177,1.2184,1.21765,1.2184,87800000.0
2009-01-29 13:08:00,1.21845,1.21955,1.21845,1.2193,181800000.0
2009-01-29 13:09:00,1.2194,1.2195,1.2184,1.21845,149400000.0
2009-01-29 13:10:00,1.2184,1.21845,1.21715,1.21715,109800000.0
2009-01-29 13:11:00,1.21725,1.21745,1.21645,1.21725,128600000.0
2009-01-29 13:12:00,1.2174,1.21835,1.2174,1.2177,116800000.0
2009-01-29 13:13:00,1.2175,1.2177,1.21735,1.2177,74400000.0
2009-01-29 13:14:00,1.21775,1.2178,1.21755,1.21755,48000000.0
2009-01-29 13:15:00,1.2175,1.2175,1.2169,1.21695,138200000.0
2009-01-29 13:16:00,1.21695,1.21695,1.2155,1.21565,89400000.0
2009-01-29 13:17:00,1.21565,1.21575,1.21545,1.21575,79800000.0
2009-01-29 13:18:00,1.21575,1.2159,1.2149,1.2151,320000002.0
2009-01-29 13:19:00,1.2151,1.21575,1.215,1.21575,78800000.0
2009-01-29 13:20:00,1.2157,1.2157,1.21485,1.21485,119800001.0
2009-01-29 13:21:00,1.2148,1.21505,1.21455,1.2149,96600000.0
2009-01-29 13:22:00,1.21485,1.21485,1.21455,1.21485,42000000.0
2009-01-29 13:23:00,1.21485,1.215,1.21485,1.215,27000000.0
2009-01-29 13:24:00,1.2154,1.21655,1.21525,1.21655,113600000.0
2009-01-29 13:25:00,1.21655,1.21665,1.21565,1.21625,190000000.0
2009-01-29 13:26:00,1.2163,1.2163,1.2151,1.21525,60400000.0
2009-01-29 13:27:00,1.21525,1.21555,1.2146,1.2148,190800005.0
2009-01-29 13:28:00,1.2148,1.21505,1.2146,1.21495,182600003.0
2009-01-29 13:29:00,1.21495,1.2152,1.2146,1.21475,111200001.0
2009-01-29 13:30:00,1.21475,1.2148,1.21475,1.21475,121799998.0
2009-01-29 13:31:00,1.21475,1.2148,1.21475,1.2148,35600000.0
2009-01-29 13:32:00,1.2148,1.2148,1.2146,1.2148,38400000.0
2009-01-29 13:33:00,1.2148,1.2148,1.2146,1.21465,150800000.0
2009-01-29 13:34:00,1.21465,1.21475,1.21465,1.21465,113200001.0
2009-01-29 13:35:00,1.21465,1.2155,1.21465,1.21535,81600000.0
2009-01-29 13:36:00,1.21535,1.21535,1.21525,1.21525,64800000.0
2009-01-29 13:37:00,1.2151,1.2151,1.2145,1.215,222900000.0
2009-01-29 13:38:00,1.21515,1.21515,1.21495,1.21495,31600000.0
2009-01-29 13:39:00,1.21495,1.21495,1.21495,1.21495,14400000.0
2009-01-29 13:40:00,1.21495,1.21495,1.21495,1.21495,12000000.0
2009-01-29 13:41:00,1.21495,1.2151,1.21485,1.21495,137000000.0
2009-01-29 13:42:00,1.21495,1.215,1.21495,1.215,15200000.0
2009-01-29 13:43:00,1.215,1.21515,1.21495,1.21515,58600000.0
2009-01-29 13:44:00,1.21515,1.21535,1.21515,1.21535,7800000.0
2009-01-29 13:45:00,1.21535,1.21535,1.21535,1.21535,5000000.0
2009-01-29 13:46:00,1.21535,1.21535,1.2149,1.2149,25000000.0
2009-01-29 13:47:00,1.21495,1.21495,1.2142,1.21425,159100000.0
2009-01-29 13:48:00,1.21425,1.21425,1.21425,1.21425,18000000.0
2009-01-29 13:49:00,1.21425,1.21425,1.21425,1.21425,83800000.0
2009-01-29 13:50:00,1.21425,1.21425,1.21415,1.21415,37000000.0
2009-01-29 13:51:00,1.21415,1.21425,1.2139,1.21405,55600000.0
2009-01-29 13:52:00,1.21415,1.21415,1.21405,1.21405,82000000.0
2009-01-29 13:53:00,1.21405,1.2147,1.21405,1.2147,213400000.0
2009-01-29 13:54:00,1.2147,1.2147,1.21465,1.21465,62200000.0
2009-01-29 13:55:00,1.21465,1.2147,1.21405,1.21405,269800000.0
2009-01-29 13:56:00,1.21405,1.21415,1.21405,1.21415,53200000.0
2009-01-29 13:57:00,1.21415,1.21445,1.21415,1.21445,76000000.0
2009-01-29 13:58:00,1.21445,1.21455,1.21425,1.2143,41600000.0
2009-01-29 13:59:00,1.21435,1.21435,1.21345,1.2139,285200000.0
2009-01-29 14:00:00,1.21395,1.21495,1.2138,1.21455,552199998.0
2009-01-29 14:01:00,1.21455,1.21475,1.2141,1.21415,203000000.0
2009-01-29 14:02:00,1.21405,1.2146,1.2139,1.21435,103000000.0
2009-01-29 14:03:00,1.2147,1.2147,1.2142,1.21435,8800000.0
2009-01-29 14:04:00,1.21435,1.21435,1.21435,1.21435,14000000.0
2009-01-29 14:05:00,1.21435,1.21435,1.21435,1.21435,10800000.0
2009-01-29 14:06:00,1.21435,1.21435,1.21435,1.21435,7800000.0
2009-01-29 14:07:00,1.21435,1.21435,1.21435,1.21435,17400000.0
2009-01-29 14:08:00,1.21435,1.21455,1.21435,1.21435,37400000.0
2009-01-29 14:09:00,1.21435,1.21435,1.21435,1.21435,8200000.0
2009-01-29 14:10:00,1.21435,1.2145,1.21435,1.21435,30600000.0
2009-01-29 14:11:00,1.21435,1.21465,1.21425,1.21435,35600000.0
2009-01-29 14:12:00,1.2145,1.21505,1.2145,1.21495,60400000.0
2009-01-29 14:13:00,1.21505,1.21535,1.215,1.21525,72600000.0
2009-01-29 14:14:00,1.21525,1.21525,1.21525,1.21525,48200000.0
2009-01-29 14:15:00,1.21525,1.21545,1.21505,1.21545,177000000.0
2009-01-29 14:16:00,1.21545,1.21545,1.2149,1.21505,12000000.0
2009-01-29 14:17:00,1.215,1.2157,1.215,1.21555,112800000.0
2009-01-29 14:18:00,1.21555,1.21565,1.21555,1.21565,12000000.0
2009-01-29 14:19:00,1.2156,1.2156,1.2154,1.2154,52000000.0
2009-01-29 14:20:00,1.2154,1.21565,1.2153,1.21555,103800000.0
2009-01-29 14:21:00,1.21555,1.21595,1.2154,1.21595,84800000.0
2009-01-29 14:22:00,1.21595,1.21595,1.21595,1.21595,218000000.0
2009-01-29 14:23:00,1.21595,1.2167,1.21595,1.21645,193600000.0
2009-01-29 14:24:00,1.21665,1.21675,1.21665,1.21675,84400000.0
2009-01-29 14:25:00,1.21675,1.21695,1.2161,1.21635,188200000.0
2009-01-29 14:26:00,1.21635,1.2166,1.21575,1.21575,128000000.0
2009-01-29 14:27:00,1.21585,1.21595,1.21535,1.21545,233200000.0
2009-01-29 14:28:00,1.21545,1.21545,1.21545,1.21545,135400000.0
2009-01-29 14:29:00,1.21545,1.21545,1.21445,1.21455,147400000.0
2009-01-29 14:30:00,1.21455,1.21455,1.21395,1.21455,315800001.0
2009-01-29 14:31:00,1.21455,1.21465,1.21385,1.21385,406399998.0
2009-01-29 14:32:00,1.21385,1.2141,1.21375,1.21385,296399998.0
2009-01-29 14:33:00,1.21385,1.21385,1.21355,1.21365,454400002.0
2009-01-29 14:34:00,1.21365,1.21395,1.2136,1.21365,379599999.0
2009-01-29 14:35:00,1.21365,1.2148,1.21365,1.214,639200004.0
2009-01-29 14:36:00,1.21395,1.21425,1.21365,1.21395,269200000.0
2009-01-29 14:37:00,1.21395,1.21605,1.21385,1.21585,219800000.0
2009-01-29 14:38:00,1.21585,1.21695,1.21585,1.21615,154399999.0
2009-01-29 14:39:00,1.21615,1.21615,1.21495,1.21505,128600000.0
2009-01-29 14:40:00,1.21515,1.21515,1.21475,1.21495,171000000.0
2009-01-29 14:41:00,1.21495,1.2155,1.21465,1.2154,177800000.0
2009-01-29 14:42:00,1.2154,1.21605,1.2154,1.21595,93000000.0
2009-01-29 14:43:00,1.21595,1.216,1.21545,1.21595,151600000.0
2009-01-29 14:44:00,1.21605,1.2165,1.21605,1.21615,136000000.0
2009-01-29 14:45:00,1.21615,1.21675,1.2161,1.21645,127800000.0
2009-01-29 14:46:00,1.2164,1.21655,1.2159,1.21655,80600000.0
2009-01-29 14:47:00,1.21655,1.21695,1.2165,1.21695,126600000.0
2009-01-29 14:48:00,1.21695,1.2174,1.2167,1.21715,376000000.0
2009-01-29 14:49:00,1.2173,1.2176,1.21625,1.21635,170800000.0
2009-01-29 14:50:00,1.21635,1.21635,1.2156,1.21585,328399998.0
2009-01-29 14:51:00,1.2158,1.2161,1.21555,1.21575,169000000.0
2009-01-29 14:52:00,1.21575,1.2162,1.21575,1.216,113400000.0
2009-01-29 14:53:00,1.216,1.21635,1.216,1.21635,124600000.0
2009-01-29 14:54:00,1.21635,1.21675,1.2161,1.2161,188199999.0
2009-01-29 14:55:00,1.21615,1.21615,1.2159,1.2159,113400000.0
2009-01-29 14:56:00,1.2159,1.2161,1.2159,1.21605,46000000.0
2009-01-29 14:57:00,1.216,1.2164,1.21595,1.21635,41800000.0
2009-01-29 14:58:00,1.2161,1.21675,1.2161,1.21675,73600000.0
2009-01-29 14:59:00,1.21665,1.217,1.21665,1.2168,75200000.0
2009-01-29 15:00:00,1.2168,1.217,1.21665,1.2168,139800000.0
2009-01-29 15:01:00,1.2169,1.21735,1.2169,1.2171,63000000.0
2009-01-29 15:02:00,1.21725,1.21735,1.21715,1.21715,116200000.0
2009-01-29 15:03:00,1.21715,1.2176,1.217,1.21745,139400000.0
2009-01-29 15:04:00,1.21745,1.2176,1.2174,1.2174,113400000.0
2009-01-29 15:05:00,1.21745,1.2175,1.21745,1.2175,20800000.0
2009-01-29 15:06:00,1.2176,1.21775,1.21745,1.21745,49200000.0
2009-01-29 15:07:00,1.2175,1.2175,1.21745,1.21745,96200000.0
2009-01-29 15:08:00,1.21745,1.21745,1.21745,1.21745,133200000.0
2009-01-29 15:09:00,1.21745,1.21745,1.21745,1.21745,39200000.0
2009-01-29 15:10:00,1.21745,1.21745,1.21735,1.21735,212400000.0
2009-01-29 15:11:00,1.21735,1.2174,1.21735,1.21735,200400000.0
2009-01-29 15:12:00,1.21735,1.21735,1.21725,1.21725,105600000.0
2009-01-29 15:13:00,1.21725,1.21735,1.2172,1.21725,38600000.0
2009-01-29 15:14:00,1.21725,1.21725,1.21725,1.21725,24800000.0
2009-01-29 15:15:00,1.21725,1.21725,1.21725,1.21725,100000000.0
2009-01-29 15:16:00,1.21725,1.21725,1.2166,1.21665,82800000.0
2009-01-29 15:17:00,1.21665,1.21685,1.21665,1.21685,26000000.0
2009-01-29 15:18:00,1.2168,1.2168,1.2163,1.2163,56400000.0
2009-01-29 15:19:00,1.2163,1.21665,1.21615,1.21665,96200000.0
2009-01-29 15:20:00,1.21665,1.2168,1.2155,1.2155,169800000.0
2009-01-29 15:21:00,1.2155,1.21585,1.2155,1.21575,195200000.0
2009-01-29 15:22:00,1.21575,1.21595,1.2154,1.2156,168400000.0
2009-01-29 15:23:00,1.2156,1.21585,1.21555,1.21585,218399999.0
2009-01-29 15:24:00,1.21585,1.21605,1.2156,1.21595,109600000.0
2009-01-29 15:25:00,1.21595,1.21595,1.21595,1.21595,7200000.0
2009-01-29 15:26:00,1.21575,1.2158,1.21575,1.2158,5600000.0
2009-01-29 15:27:00,1.21575,1.21575,1.21535,1.21565,58600000.0
2009-01-29 15:28:00,1.2156,1.2156,1.21505,1.21545,206600001.0
2009-01-29 15:29:00,1.21545,1.2155,1.21505,1.2155,208200004.0
2009-01-29 15:30:00,1.2157,1.21595,1.2152,1.2156,167400000.0
2009-01-29 15:31:00,1.21565,1.2165,1.21545,1.21625,319200001.0
2009-01-29 15:32:00,1.21625,1.21655,1.21575,1.2165,192600000.0
2009-01-29 15:33:00,1.21655,1.21685,1.216,1.21605,153200000.0
2009-01-29 15:34:00,1.21595,1.21595,1.2148,1.21535,238400000.0
2009-01-29 15:35:00,1.21545,1.2164,1.2149,1.2151,251000000.0
2009-01-29 15:36:00,1.21495,1.2155,1.2149,1.2152,156000000.0
2009-01-29 15:37:00,1.2152,1.2153,1.21495,1.21505,158400000.0
2009-01-29 15:38:00,1.21495,1.215,1.2145,1.21485,164600000.0
2009-01-29 15:39:00,1.21485,1.21525,1.2148,1.21515,173000000.0
2009-01-29 15:40:00,1.21515,1.2152,1.21485,1.2149,216600000.0
2009-01-29 15:41:00,1.2149,1.2149,1.21425,1.21445,212600000.0
2009-01-29 15:42:00,1.21445,1.2146,1.21415,1.21425,176200000.0
2009-01-29 15:43:00,1.21425,1.21465,1.21385,1.21385,156400000.0
2009-01-29 15:44:00,1.21385,1.2141,1.21385,1.21405,87000000.0
2009-01-29 15:45:00,1.21405,1.21405,1.21365,1.214,126600000.0
2009-01-29 15:46:00,1.214,1.2144,1.21385,1.2144,92800000.0
2009-01-29 15:47:00,1.21435,1.21445,1.21375,1.21375,159000000.0
2009-01-29 15:48:00,1.21375,1.21525,1.21375,1.2152,203400000.0
2009-01-29 15:49:00,1.21515,1.2153,1.21445,1.21505,286800000.0
2009-01-29 15:50:00,1.21495,1.21495,1.21365,1.21475,329800000.0
2009-01-29 15:51:00,1.2148,1.2152,1.2145,1.2147,163599999.0
2009-01-29 15:52:00,1.2147,1.2149,1.2143,1.2148,165600000.0
2009-01-29 15:53:00,1.21485,1.21515,1.21465,1.21495,233600000.0
2009-01-29 15:54:00,1.21505,1.21505,1.2142,1.21445,294800000.0
2009-01-29 15:55:00,1.21445,1.21445,1.21405,1.21425,201000000.0
2009-01-29 15:56:00,1.21425,1.21475,1.2139,1.2146,238400000.0
2009-01-29 15:57:00,1.21475,1.21485,1.2145,1.21475,178800000.0
2009-01-29 15:58:00,1.2147,1.2149,1.21435,1.21465,217600001.0
2009-01-29 15:59:00,1.21465,1.21475,1.21445,1.21455,178600000.0
2009-01-29 16:00:00,1.21465,1.215,1.21455,1.21495,75200000.0
2009-01-29 16:01:00,1.21495,1.21495,1.21445,1.2146,182400000.0
2009-01-29 16:02:00,1.2146,1.21465,1.2141,1.21455,121400000.0
2009-01-29 16:03:00,1.21465,1.21465,1.2139,1.2142,305600000.0
2009-01-29 16:04:00,1.2142,1.2146,1.21405,1.21405,311000001.0
2009-01-29 16:05:00,1.2141,1.21445,1.21395,1.21445,407400000.0
2009-01-29 16:06:00,1.21435,1.21455,1.21395,1.21395,270800000.0
2009-01-29 16:07:00,1.214,1.21425,1.2139,1.21415,128600000.0
2009-01-29 16:08:00,1.21415,1.21425,1.21375,1.2138,116400002.0
2009-01-29 16:09:00,1.21375,1.2143,1.2137,1.2143,149200000.0
2009-01-29 16:10:00,1.21425,1.21455,1.21425,1.21455,75800000.0
2009-01-29 16:11:00,1.2146,1.21505,1.21455,1.21505,37200000.0
2009-01-29 16:12:00,1.21505,1.2152,1.2148,1.21505,102600000.0
2009-01-29 16:13:00,1.2151,1.2152,1.2148,1.21485,53200000.0
2009-01-29 16:14:00,1.2149,1.21505,1.2149,1.215,33800000.0
2009-01-29 16:15:00,1.2148,1.21555,1.2148,1.21555,72600000.0
2009-01-29 16:16:00,1.21515,1.21525,1.21515,1.21525,44200000.0
2009-01-29 16:17:00,1.21525,1.2156,1.21495,1.2156,64000000.0
2009-01-29 16:18:00,1.2157,1.2163,1.2157,1.2163,50200000.0
2009-01-29 16:19:00,1.2163,1.2165,1.2161,1.2162,59000000.0
2009-01-29 16:20:00,1.21625,1.21625,1.2159,1.21595,82400000.0
2009-01-29 16:21:00,1.2159,1.2159,1.2151,1.2152,163800000.0
2009-01-29 16:22:00,1.2152,1.2152,1.21415,1.2147,77200000.0
2009-01-29 16:23:00,1.2147,1.2148,1.2147,1.2148,49000000.0
2009-01-29 16:24:00,1.21485,1.215,1.21475,1.215,72400000.0
2009-01-29 16:25:00,1.215,1.2159,1.2149,1.21575,84800000.0
2009-01-29 16:26:00,1.2158,1.21635,1.2155,1.21575,148600000.0
2009-01-29 16:27:00,1.21575,1.21575,1.21525,1.21535,413800001.0
2009-01-29 16:28:00,1.21535,1.2154,1.21435,1.21495,597200001.0
2009-01-29 16:29:00,1.21495,1.21515,1.2146,1.2147,377799999.0
2009-01-29 16:30:00,1.21475,1.21575,1.21475,1.21575,183800000.0
2009-01-29 16:31:00,1.21575,1.21595,1.2156,1.2158,102800000.0
2009-01-29 16:32:00,1.21575,1.21595,1.21575,1.2159,21000000.0
2009-01-29 16:33:00,1.21595,1.21605,1.21535,1.2159,152600000.0
2009-01-29 16:34:00,1.2157,1.2157,1.21445,1.21495,192400000.0
2009-01-29 16:35:00,1.215,1.21515,1.215,1.21505,84600000.0
2009-01-29 16:36:00,1.2151,1.2155,1.2151,1.2155,51000000.0
2009-01-29 16:37:00,1.2154,1.2156,1.2151,1.21525,75200000.0
2009-01-29 16:38:00,1.21535,1.21575,1.21535,1.21555,154800000.0
2009-01-29 16:39:00,1.2156,1.21575,1.2156,1.21575,82000000.0
2009-01-29 16:40:00,1.21575,1.21635,1.21575,1.21625,169400000.0
2009-01-29 16:41:00,1.21615,1.2165,1.21615,1.21645,46200000.0
2009-01-29 16:42:00,1.21645,1.21845,1.21645,1.21815,233800000.0
2009-01-29 16:43:00,1.2184,1.21915,1.21805,1.21815,286000000.0
2009-01-29 16:44:00,1.21825,1.21825,1.21775,1.21775,144000000.0
2009-01-29 16:45:00,1.21775,1.2178,1.21755,1.21755,81400000.0
2009-01-29 16:46:00,1.2176,1.21775,1.2175,1.21775,75600000.0
2009-01-29 16:47:00,1.2178,1.21785,1.21705,1.21705,144800000.0
2009-01-29 16:48:00,1.2171,1.2171,1.21595,1.2163,188400000.0
2009-01-29 16:49:00,1.2163,1.21695,1.2161,1.2162,122500000.0
2009-01-29 16:50:00,1.2162,1.2164,1.21545,1.21585,253000000.0
2009-01-29 16:51:00,1.21585,1.2165,1.2156,1.216,367600000.0
2009-01-29 16:52:00,1.216,1.2164,1.216,1.21635,125600000.0
2009-01-29 16:53:00,1.21645,1.2166,1.21625,1.21625,83800000.0
2009-01-29 16:54:00,1.2163,1.2164,1.21595,1.2163,158200000.0
2009-01-29 16:55:00,1.2164,1.2167,1.2163,1.2167,91200000.0
2009-01-29 16:56:00,1.2167,1.2167,1.21625,1.21635,50200000.0
2009-01-29 16:57:00,1.2163,1.2173,1.2163,1.21715,225400000.0
2009-01-29 16:58:00,1.2171,1.2171,1.21615,1.2167,167000000.0
2009-01-29 16:59:00,1.21675,1.2182,1.21675,1.2182,249800000.0
2009-01-29 17:00:00,1.2182,1.21865,1.21725,1.21765,449200000.0
2009-01-29 17:01:00,1.21765,1.2182,1.21695,1.21695,242000000.0
2009-01-29 17:02:00,1.21705,1.2172,1.21655,1.21685,196200000.0
2009-01-29 17:03:00,1.21685,1.21755,1.2168,1.21755,112400000.0
2009-01-29 17:04:00,1.21785,1.21785,1.2167,1.217,307600000.0
2009-01-29 17:05:00,1.21715,1.2176,1.21695,1.21745,203600000.0
2009-01-29 17:06:00,1.2174,1.21745,1.21665,1.217,168600000.0
2009-01-29 17:07:00,1.2171,1.2175,1.21675,1.2175,124800000.0
2009-01-29 17:08:00,1.2175,1.21775,1.2173,1.21765,153600000.0
2009-01-29 17:09:00,1.21775,1.21885,1.21705,1.21845,203800000.0
2009-01-29 17:10:00,1.21845,1.2186,1.2177,1.21775,239400000.0
2009-01-29 17:11:00,1.21775,1.21895,1.21775,1.21855,155200000.0
2009-01-29 17:12:00,1.21855,1.2197,1.21855,1.21945,286200000.0
2009-01-29 17:13:00,1.21945,1.21965,1.21835,1.21855,371400001.0
2009-01-29 17:14:00,1.21855,1.21865,1.2176,1.2176,250600000.0
2009-01-29 17:15:00,1.2176,1.2188,1.21745,1.2183,334200000.0
2009-01-29 17:16:00,1.21795,1.2186,1.21795,1.21835,341800000.0
2009-01-29 17:17:00,1.21835,1.21845,1.2169,1.21715,200000000.0
2009-01-29 17:18:00,1.21705,1.2172,1.21625,1.21625,320600000.0
2009-01-29 17:19:00,1.21625,1.2167,1.21625,1.21655,259800000.0
2009-01-29 17:20:00,1.2166,1.2168,1.21635,1.21665,119800000.0
2009-01-29 17:21:00,1.21665,1.2173,1.2165,1.2169,229000000.0
2009-01-29 17:22:00,1.21695,1.21785,1.2169,1.21785,156400000.0
2009-01-29 17:23:00,1.2178,1.21795,1.2175,1.2176,76200000.0
2009-01-29 17:24:00,1.21755,1.2176,1.21715,1.21745,243800000.0
2009-01-29 17:25:00,1.21755,1.2176,1.21705,1.21715,167200000.0
2009-01-29 17:26:00,1.21735,1.2176,1.21715,1.21745,255600000.0
2009-01-29 17:27:00,1.21745,1.21745,1.2164,1.21685,197400000.0
2009-01-29 17:28:00,1.2169,1.2173,1.2169,1.21725,106600000.0
2009-01-29 17:29:00,1.21725,1.21725,1.21645,1.2165,106200000.0
2009-01-29 17:30:00,1.21655,1.2169,1.21655,1.21665,116000000.0
2009-01-29 17:31:00,1.2167,1.21695,1.21665,1.21695,129600000.0
2009-01-29 17:32:00,1.217,1.21725,1.217,1.21725,151200000.0
2009-01-29 17:33:00,1.2174,1.2176,1.21705,1.21745,163400000.0
2009-01-29 17:34:00,1.2175,1.2175,1.21705,1.21725,221600000.0
2009-01-29 17:35:00,1.21725,1.21755,1.21715,1.21735,213000000.0
2009-01-29 17:36:00,1.21735,1.21795,1.21735,1.21795,154399999.0
2009-01-29 17:37:00,1.2179,1.21845,1.2177,1.21815,233000000.0
2009-01-29 17:38:00,1.21815,1.21825,1.21765,1.2177,169600000.0
2009-01-29 17:39:00,1.21765,1.21805,1.21735,1.21785,245400000.0
2009-01-29 17:40:00,1.2178,1.21855,1.21775,1.2183,308400000.0
2009-01-29 17:41:00,1.2183,1.21835,1.2182,1.2182,164000000.0
2009-01-29 17:42:00,1.21825,1.21865,1.2181,1.21835,470999998.0
2009-01-29 17:43:00,1.21825,1.21875,1.21825,1.21855,123200000.0
2009-01-29 17:44:00,1.21865,1.21865,1.21795,1.21805,129800000.0
2009-01-29 17:45:00,1.21805,1.21805,1.21745,1.2175,266800000.0
2009-01-29 17:46:00,1.2175,1.2175,1.21745,1.21745,68000000.0
2009-01-29 17:47:00,1.21745,1.21745,1.217,1.21725,258800000.0
2009-01-29 17:48:00,1.2171,1.21775,1.217,1.21715,268400000.0
2009-01-29 17:49:00,1.2171,1.2181,1.21705,1.21795,209600001.0
2009-01-29 17:50:00,1.2179,1.21825,1.2177,1.21825,143000000.0
2009-01-29 17:51:00,1.21835,1.21845,1.2182,1.21845,181000000.0
2009-01-29 17:52:00,1.2182,1.21835,1.2179,1.21805,110000000.0
2009-01-29 17:53:00,1.21805,1.21805,1.2172,1.2175,319999999.0
2009-01-29 17:54:00,1.21755,1.2178,1.21715,1.21775,254000000.0
2009-01-29 17:55:00,1.21765,1.21785,1.2176,1.21775,154400000.0
2009-01-29 17:56:00,1.21775,1.21775,1.217,1.217,109200000.0
2009-01-29 17:57:00,1.217,1.217,1.2162,1.21645,207199999.0
2009-01-29 17:58:00,1.21655,1.21685,1.21605,1.21605,115400000.0
2009-01-29 17:59:00,1.2161,1.21745,1.2148,1.2151,327600000.0
2009-01-29 18:00:00,1.21495,1.21625,1.2149,1.21595,369000000.0
2009-01-29 18:01:00,1.21595,1.2161,1.21535,1.21535,246000000.0
2009-01-29 18:02:00,1.21535,1.21565,1.21515,1.21555,164000000.0
2009-01-29 18:03:00,1.21565,1.2163,1.21555,1.21575,213000000.0
2009-01-29 18:04:00,1.2158,1.2168,1.2158,1.21665,192000000.0
2009-01-29 18:05:00,1.21675,1.21685,1.2164,1.2165,164200000.0
2009-01-29 18:06:00,1.2165,1.21675,1.2165,1.21655,73400000.0
2009-01-29 18:07:00,1.21665,1.21665,1.2161,1.21635,127600000.0
2009-01-29 18:08:00,1.21635,1.21665,1.21635,1.21655,112000000.0
2009-01-29 18:09:00,1.21655,1.21655,1.21655,1.21655,71800000.0
2009-01-29 18:10:00,1.21655,1.21655,1.2161,1.21615,178200001.0
2009-01-29 18:11:00,1.21615,1.21655,1.21555,1.2156,288400001.0
2009-01-29 18:12:00,1.2157,1.2161,1.2153,1.21585,321800000.0
2009-01-29 18:13:00,1.21595,1.21615,1.21505,1.21505,257400000.0
2009-01-29 18:14:00,1.2153,1.2157,1.21515,1.21525,245800000.0
2009-01-29 18:15:00,1.2153,1.21615,1.21525,1.21595,191800000.0
2009-01-29 18:16:00,1.21595,1.21625,1.21575,1.21585,205200000.0
2009-01-29 18:17:00,1.21585,1.21635,1.21565,1.21595,236800000.0
2009-01-29 18:18:00,1.21595,1.21595,1.21595,1.21595,43000000.0
2009-01-29 18:19:00,1.21595,1.21615,1.21555,1.21555,116000000.0
2009-01-29 18:20:00,1.21555,1.21615,1.21555,1.21575,136000000.0
2009-01-29 18:21:00,1.21575,1.21615,1.2157,1.21605,102800000.0
2009-01-29 18:22:00,1.2162,1.2163,1.21595,1.21595,149600000.0
2009-01-29 18:23:00,1.21595,1.21605,1.2155,1.2156,207400000.0
2009-01-29 18:24:00,1.2155,1.21565,1.21545,1.2156,139400000.0
2009-01-29 18:25:00,1.2156,1.21615,1.2155,1.21605,90600000.0
2009-01-29 18:26:00,1.21605,1.2161,1.21605,1.21605,27000000.0
2009-01-29 18:27:00,1.21605,1.21605,1.21525,1.2156,194400000.0
2009-01-29 18:28:00,1.21565,1.21655,1.21565,1.21645,190200000.0
2009-01-29 18:29:00,1.21645,1.2173,1.21635,1.2173,180200000.0
2009-01-29 18:30:00,1.2174,1.2178,1.2174,1.2176,137600000.0
2009-01-29 18:31:00,1.2176,1.21805,1.2173,1.21765,226200001.0
2009-01-29 18:32:00,1.2176,1.21805,1.2175,1.2177,202800000.0
2009-01-29 18:33:00,1.2178,1.2179,1.2171,1.21715,272500000.0
2009-01-29 18:34:00,1.2172,1.2172,1.2162,1.2162,188200000.0
2009-01-29 18:35:00,1.21625,1.2164,1.21575,1.21575,154200000.0
2009-01-29 18:36:00,1.2158,1.21615,1.21575,1.21585,100600000.0
2009-01-29 18:37:00,1.2159,1.2159,1.21555,1.2156,190400000.0
2009-01-29 18:38:00,1.2156,1.21625,1.21555,1.21625,125000000.0
2009-01-29 18:39:00,1.21625,1.2165,1.21565,1.216,163800000.0
2009-01-29 18:40:00,1.216,1.21635,1.21595,1.21615,125600000.0
2009-01-29 18:41:00,1.21615,1.2162,1.2155,1.21595,212800000.0
2009-01-29 18:42:00,1.21595,1.21625,1.21595,1.21625,73600000.0
2009-01-29 18:43:00,1.2163,1.21635,1.2159,1.216,84800000.0
2009-01-29 18:44:00,1.21595,1.21615,1.21595,1.2161,77600000.0
2009-01-29 18:45:00,1.21615,1.21675,1.21615,1.21675,106600000.0
2009-01-29 18:46:00,1.21675,1.217,1.2166,1.2168,69600000.0
2009-01-29 18:47:00,1.2168,1.21685,1.21635,1.21665,86200000.0
2009-01-29 18:48:00,1.21665,1.2167,1.2163,1.21665,63000000.0
2009-01-29 18:49:00,1.21655,1.217,1.2165,1.21655,83600001.0
2009-01-29 18:50:00,1.2167,1.217,1.2167,1.21695,96800000.0
2009-01-29 18:51:00,1.21695,1.2172,1.21675,1.21705,184800001.0
2009-01-29 18:52:00,1.2171,1.21785,1.2171,1.2176,92600000.0
2009-01-29 18:53:00,1.2176,1.21765,1.21705,1.21745,71200000.0
2009-01-29 18:54:00,1.21725,1.21735,1.21685,1.21705,61600000.0
2009-01-29 18:55:00,1.21705,1.21755,1.21705,1.2171,96400000.0
2009-01-29 18:56:00,1.2171,1.21735,1.2169,1.2172,142200000.0
2009-01-29 18:57:00,1.21725,1.21815,1.21725,1.21815,107600000.0
2009-01-29 18:58:00,1.21815,1.21815,1.21775,1.21785,98000000.0
2009-01-29 18:59:00,1.21775,1.2192,1.21775,1.2186,239200000.0
2009-01-29 19:00:00,1.2184,1.21865,1.2183,1.2186,60200000.0
2009-01-29 19:01:00,1.21855,1.2189,1.21855,1.2188,96000000.0
2009-01-29 19:02:00,1.2189,1.2192,1.21875,1.2192,114200000.0
2009-01-29 19:03:00,1.21935,1.22005,1.2193,1.2196,119200000.0
2009-01-29 19:04:00,1.2196,1.22005,1.2196,1.2198,213400000.0
2009-01-29 19:05:00,1.2197,1.2197,1.2187,1.2194,119000000.0
2009-01-29 19:06:00,1.2194,1.21985,1.2192,1.2192,84800000.0
2009-01-29 19:07:00,1.21925,1.21925,1.2189,1.21905,115400000.0
2009-01-29 19:08:00,1.2192,1.21925,1.21895,1.219,43000000.0
2009-01-29 19:09:00,1.219,1.21955,1.21895,1.21955,73400000.0
2009-01-29 19:10:00,1.21955,1.21955,1.2189,1.2191,122400000.0
2009-01-29 19:11:00,1.219,1.21985,1.219,1.21955,91400000.0
2009-01-29 19:12:00,1.2196,1.2196,1.2195,1.2195,16400000.0
2009-01-29 19:13:00,1.2195,1.2196,1.2192,1.2193,60200000.0
2009-01-29 19:14:00,1.2192,1.2193,1.2188,1.2191,80400000.0
2009-01-29 19:15:00,1.2191,1.2199,1.21905,1.21925,200600000.0
2009-01-29 19:16:00,1.21925,1.21955,1.21925,1.2194,60400000.0
2009-01-29 19:17:00,1.21935,1.21965,1.21925,1.2196,151800000.0
2009-01-29 19:18:00,1.21965,1.21995,1.2194,1.2194,150000001.0
2009-01-29 19:19:00,1.21945,1.21945,1.2186,1.21875,125400000.0
2009-01-29 19:20:00,1.2188,1.21895,1.21875,1.21875,114000000.0
2009-01-29 19:21:00,1.21875,1.2191,1.21865,1.2189,81200000.0
2009-01-29 19:22:00,1.21885,1.21895,1.21865,1.21875,222400000.0
2009-01-29 19:23:00,1.21875,1.21875,1.2181,1.2181,213600000.0
2009-01-29 19:24:00,1.21825,1.21835,1.218,1.218,106800000.0
2009-01-29 19:25:00,1.21805,1.2187,1.218,1.2186,211600000.0
2009-01-29 19:26:00,1.2186,1.2186,1.21835,1.21835,211600000.0
2009-01-29 19:27:00,1.21835,1.2185,1.21835,1.2185,34000000.0
2009-01-29 19:28:00,1.21845,1.21885,1.2184,1.21845,98200001.0
2009-01-29 19:29:00,1.21845,1.21895,1.21845,1.21865,103000000.0
2009-01-29 19:30:00,1.21865,1.21945,1.2186,1.21925,133000000.0
2009-01-29 19:31:00,1.2194,1.21945,1.21885,1.21935,162600000.0
2009-01-29 19:32:00,1.21945,1.21945,1.21895,1.21915,35600000.0
2009-01-29 19:33:00,1.2192,1.2195,1.2192,1.21945,62800000.0
2009-01-29 19:34:00,1.21945,1.2195,1.2192,1.2192,53600000.0
2009-01-29 19:35:00,1.2192,1.2192,1.2187,1.2187,112200000.0
2009-01-29 19:36:00,1.21895,1.21905,1.2188,1.21895,96600000.0
2009-01-29 19:37:00,1.21895,1.21895,1.21895,1.21895,27400000.0
2009-01-29 19:38:00,1.219,1.2191,1.2186,1.21865,152400001.0
2009-01-29 19:39:00,1.21865,1.219,1.2186,1.21885,156600000.0
2009-01-29 19:40:00,1.2188,1.2196,1.2188,1.2196,40200000.0
2009-01-29 19:41:00,1.2195,1.21975,1.2195,1.2197,47600000.0
2009-01-29 19:42:00,1.2197,1.22005,1.21965,1.21975,136800000.0
2009-01-29 19:43:00,1.21975,1.21975,1.21915,1.2192,129000000.0
2009-01-29 19:44:00,1.21925,1.2194,1.2191,1.2192,93000000.0
2009-01-29 19:45:00,1.21925,1.2193,1.2192,1.2193,87000000.0
2009-01-29 19:46:00,1.2193,1.21945,1.21925,1.21945,97000000.0
2009-01-29 19:47:00,1.21945,1.21945,1.21915,1.21925,147400000.0
2009-01-29 19:48:00,1.21915,1.21915,1.21835,1.21875,163800000.0
2009-01-29 19:49:00,1.21875,1.21875,1.21845,1.2186,117400000.0
2009-01-29 19:50:00,1.2185,1.21865,1.21815,1.21845,74600000.0
2009-01-29 19:51:00,1.21855,1.21855,1.218,1.21825,77000000.0
2009-01-29 19:52:00,1.21825,1.219,1.21825,1.21895,65400000.0
2009-01-29 19:53:00,1.21895,1.21925,1.21885,1.21915,77800000.0
2009-01-29 19:54:00,1.21915,1.21985,1.2189,1.21985,115800000.0
2009-01-29 19:55:00,1.21985,1.21985,1.21975,1.21985,79600000.0
2009-01-29 19:56:00,1.2196,1.21975,1.21955,1.21955,42800000.0
2009-01-29 19:57:00,1.21985,1.22105,1.21985,1.22095,78200000.0
2009-01-29 19:58:00,1.22095,1.22105,1.22095,1.22105,54000000.0
2009-01-29 19:59:00,1.221,1.22165,1.221,1.22165,76800000.0
2009-01-29 20:00:00,1.22165,1.2217,1.221,1.22125,103800000.0
2009-01-29 20:01:00,1.22125,1.22195,1.22105,1.22195,90200000.0
2009-01-29 20:02:00,1.22195,1.22195,1.22105,1.22125,119600000.0
2009-01-29 20:03:00,1.22125,1.22125,1.22045,1.2206,132400000.0
2009-01-29 20:04:00,1.2206,1.22125,1.2206,1.22115,88000000.0
2009-01-29 20:05:00,1.22115,1.22115,1.221,1.221,65000000.0
2009-01-29 20:06:00,1.221,1.22145,1.22075,1.22085,198400000.0
2009-01-29 20:07:00,1.22085,1.22115,1.2205,1.22065,121800000.0
2009-01-29 20:08:00,1.22075,1.22085,1.22045,1.22045,82800000.0
2009-01-29 20:09:00,1.22045,1.2205,1.2203,1.2203,124600000.0
2009-01-29 20:10:00,1.22025,1.22045,1.2202,1.22045,47000000.0
2009-01-29 20:11:00,1.22045,1.22045,1.2201,1.22015,68400000.0
2009-01-29 20:12:00,1.22015,1.2204,1.22005,1.22015,71400000.0
2009-01-29 20:13:00,1.22045,1.22045,1.22,1.22015,33000000.0
2009-01-29 20:14:00,1.22015,1.22065,1.2199,1.22025,96900000.0
2009-01-29 20:15:00,1.22035,1.22035,1.22,1.22,33600000.0
2009-01-29 20:16:00,1.21995,1.22015,1.21995,1.22005,43400000.0
2009-01-29 20:17:00,1.22005,1.22005,1.21995,1.21995,29400000.0
2009-01-29 20:18:00,1.21995,1.21995,1.2195,1.2196,22000000.0
2009-01-29 20:19:00,1.21955,1.21975,1.21925,1.2194,157400000.0
2009-01-29 20:20:00,1.21945,1.21965,1.2189,1.21895,112000000.0
2009-01-29 20:21:00,1.21895,1.2191,1.21895,1.2191,143600000.0
2009-01-29 20:22:00,1.2187,1.21895,1.21855,1.21895,97200000.0
2009-01-29 20:23:00,1.21895,1.21895,1.21895,1.21895,86400000.0
2009-01-29 20:24:00,1.21895,1.2191,1.21895,1.2191,49000000.0
2009-01-29 20:25:00,1.21915,1.21955,1.2189,1.2194,168400000.0
2009-01-29 20:26:00,1.2194,1.2194,1.2187,1.2187,98600000.0
2009-01-29 20:27:00,1.21865,1.2189,1.21855,1.21865,93800000.0
2009-01-29 20:28:00,1.21875,1.2191,1.2183,1.2183,115000000.0
2009-01-29 20:29:00,1.2183,1.2188,1.2183,1.21875,81400000.0
2009-01-29 20:30:00,1.21875,1.21875,1.2181,1.21865,208400000.0
2009-01-29 20:31:00,1.21865,1.2188,1.21835,1.21865,100000000.0
2009-01-29 20:32:00,1.21865,1.2188,1.21865,1.2188,53200000.0
2009-01-29 20:33:00,1.21875,1.21875,1.21865,1.21875,55600000.0
2009-01-29 20:34:00,1.21875,1.21895,1.21875,1.21895,56400000.0
2009-01-29 20:35:00,1.21875,1.21885,1.21875,1.21885,13200000.0
2009-01-29 20:36:00,1.21875,1.2188,1.2187,1.21875,60600000.0
2009-01-29 20:37:00,1.2187,1.21875,1.2187,1.21875,69000000.0
2009-01-29 20:38:00,1.21875,1.21945,1.21855,1.21935,166400000.0
2009-01-29 20:39:00,1.2193,1.2204,1.2193,1.2202,184000000.0
2009-01-29 20:40:00,1.22015,1.22015,1.21955,1.21985,243000000.0
2009-01-29 20:41:00,1.21985,1.2204,1.21975,1.22015,243200003.0
2009-01-29 20:42:00,1.22015,1.22015,1.21955,1.21985,209800000.0
2009-01-29 20:43:00,1.21985,1.22015,1.21965,1.21995,136000003.0
2009-01-29 20:44:00,1.21995,1.21995,1.21985,1.21995,93600000.0
2009-01-29 20:45:00,1.2199,1.22055,1.21985,1.22045,100000000.0
2009-01-29 20:46:00,1.22045,1.2207,1.22005,1.22045,125800000.0
2009-01-29 20:47:00,1.2204,1.22055,1.22,1.22055,55200000.0
2009-01-29 20:48:00,1.22055,1.22065,1.2205,1.2205,62200000.0
2009-01-29 20:49:00,1.2205,1.2205,1.22005,1.2205,82600000.0
2009-01-29 20:50:00,1.22055,1.22135,1.22055,1.22125,59800000.0
2009-01-29 20:51:00,1.22115,1.22115,1.22085,1.22085,43200000.0
2009-01-29 20:52:00,1.22075,1.22125,1.2205,1.22065,72800000.0
2009-01-29 20:53:00,1.22065,1.2214,1.22065,1.2211,129200000.0
2009-01-29 20:54:00,1.2211,1.2215,1.22065,1.22135,146800000.0
2009-01-29 20:55:00,1.22145,1.22195,1.22135,1.22185,135000000.0
2009-01-29 20:56:00,1.22195,1.22225,1.22165,1.22175,147000000.0
2009-01-29 20:57:00,1.22175,1.22195,1.221,1.2211,168200000.0
2009-01-29 20:58:00,1.22115,1.22165,1.22105,1.22125,166800000.0
2009-01-29 20:59:00,1.22115,1.2219,1.22095,1.2218,150800000.0
2009-01-29 21:00:00,1.2219,1.222,1.2217,1.22195,39800000.0
2009-01-29 21:01:00,1.22185,1.22195,1.22165,1.22185,101000000.0
2009-01-29 21:02:00,1.2219,1.2219,1.2214,1.22145,88600000.0
2009-01-29 21:03:00,1.22145,1.22165,1.22145,1.2215,46000000.0
2009-01-29 21:04:00,1.2216,1.2216,1.2213,1.2213,37000000.0
2009-01-29 21:05:00,1.2213,1.22135,1.2212,1.2212,70400000.0
2009-01-29 21:06:00,1.2212,1.2212,1.2209,1.2209,68600000.0
2009-01-29 21:07:00,1.22095,1.22095,1.2205,1.2205,45400000.0
2009-01-29 21:08:00,1.2207,1.22085,1.2204,1.22055,73200000.0
2009-01-29 21:09:00,1.22055,1.22075,1.2205,1.22065,80000000.0
2009-01-29 21:10:00,1.22045,1.22045,1.2203,1.22045,53800000.0
2009-01-29 21:11:00,1.22045,1.22055,1.22045,1.22055,16000000.0
2009-01-29 21:12:00,1.2206,1.22075,1.2206,1.22065,22200000.0
2009-01-29 21:13:00,1.22065,1.22095,1.22065,1.2209,24200000.0
2009-01-29 21:14:00,1.22085,1.22085,1.22085,1.22085,21200000.0
2009-01-29 21:15:00,1.22085,1.22085,1.2204,1.22075,61000000.0
2009-01-29 21:16:00,1.22075,1.22075,1.2207,1.2207,23400000.0
2009-01-29 21:17:00,1.2205,1.22055,1.2203,1.22035,43000000.0
2009-01-29 21:18:00,1.22035,1.22045,1.22005,1.2201,132400000.0
2009-01-29 21:19:00,1.22005,1.22015,1.22005,1.22015,56400000.0
2009-01-29 21:20:00,1.2202,1.2202,1.21955,1.2196,274400000.0
2009-01-29 21:21:00,1.2196,1.21965,1.2194,1.21965,84000000.0
2009-01-29 21:22:00,1.21965,1.21965,1.21955,1.21955,39800000.0
2009-01-29 21:23:00,1.2195,1.21965,1.219,1.21945,187400000.0
2009-01-29 21:24:00,1.21945,1.221,1.21915,1.221,229400000.0
2009-01-29 21:25:00,1.221,1.2244,1.2209,1.2244,328000000.0
2009-01-29 21:26:00,1.2244,1.22455,1.22305,1.2234,247000000.0
2009-01-29 21:27:00,1.2234,1.224,1.22335,1.2235,223000000.0
2009-01-29 21:28:00,1.22355,1.22355,1.22235,1.223,190800000.0
2009-01-29 21:29:00,1.223,1.22325,1.22295,1.22295,153400000.0
2009-01-29 21:30:00,1.22295,1.2232,1.22275,1.22295,128800000.0
2009-01-29 21:31:00,1.22295,1.22295,1.22295,1.22295,20600000.0
2009-01-29 21:32:00,1.22295,1.22295,1.22275,1.22275,30400000.0
2009-01-29 21:33:00,1.22275,1.22275,1.2211,1.22115,107600000.0
2009-01-29 21:34:00,1.22115,1.22155,1.2211,1.22145,144800000.0
2009-01-29 21:35:00,1.22145,1.22175,1.22145,1.22175,122400000.0
2009-01-29 21:36:00,1.2218,1.22265,1.2218,1.22255,229000000.0
2009-01-29 21:37:00,1.22265,1.22275,1.2223,1.22275,92200000.0
2009-01-29 21:38:00,1.2227,1.2232,1.22255,1.2232,99000000.0
2009-01-29 21:39:00,1.22315,1.2232,1.22305,1.2231,120400000.0
2009-01-29 21:40:00,1.2231,1.22315,1.22235,1.22265,148800000.0
2009-01-29 21:41:00,1.22265,1.2229,1.22195,1.2225,222200000.0
2009-01-29 21:42:00,1.22255,1.22275,1.2223,1.2223,60000000.0
2009-01-29 21:43:00,1.2223,1.2227,1.2221,1.2227,123200000.0
2009-01-29 21:44:00,1.2227,1.2228,1.2221,1.22235,139000000.0
2009-01-29 21:45:00,1.22215,1.2222,1.222,1.222,81600000.0
2009-01-29 21:46:00,1.22195,1.22195,1.2212,1.2213,71600000.0
2009-01-29 21:47:00,1.22145,1.2218,1.22135,1.22155,127200000.0
2009-01-29 21:48:00,1.22155,1.2216,1.22155,1.2216,46800000.0
2009-01-29 21:49:00,1.2216,1.22165,1.2212,1.2213,119800000.0
2009-01-29 21:50:00,1.22125,1.22135,1.2212,1.2212,91000000.0
2009-01-29 21:51:00,1.2212,1.22125,1.22115,1.22125,90400000.0
2009-01-29 21:52:00,1.22125,1.22125,1.2208,1.22085,68200000.0
2009-01-29 21:53:00,1.22085,1.221,1.2206,1.22075,71000000.0
2009-01-29 21:54:00,1.22075,1.22095,1.22065,1.22075,209800000.0
2009-01-29 21:55:00,1.22075,1.22075,1.22045,1.2206,172600000.0
2009-01-29 21:56:00,1.2206,1.2207,1.2205,1.2205,97600000.0
2009-01-29 21:57:00,1.2205,1.22205,1.22045,1.22205,305200000.0
2009-01-29 21:58:00,1.2222,1.22245,1.22195,1.22215,159400000.0
2009-01-29 21:59:00,1.2219,1.2224,1.2219,1.222,64400000.0
2009-01-29 22:00:00,1.22195,1.22195,1.22065,1.22185,266400000.0
2009-01-29 22:01:00,1.22185,1.2219,1.2206,1.22115,243000000.0
2009-01-29 22:02:00,1.22115,1.22185,1.22045,1.2218,206800000.0
2009-01-29 22:03:00,1.2218,1.2218,1.2214,1.22145,149600000.0
2009-01-29 22:04:00,1.2214,1.2214,1.22095,1.22095,267200000.0
2009-01-29 22:05:00,1.221,1.2215,1.221,1.2215,252600000.0
2009-01-29 22:06:00,1.2216,1.2219,1.2214,1.2214,119800000.0
2009-01-29 22:07:00,1.2214,1.2219,1.2214,1.2215,157400000.0
2009-01-29 22:08:00,1.2215,1.22175,1.22145,1.22175,96600000.0
2009-01-29 22:09:00,1.22175,1.222,1.2216,1.222,162800000.0
2009-01-29 22:10:00,1.222,1.22285,1.222,1.2226,146200000.0
2009-01-29 22:11:00,1.22295,1.22305,1.2226,1.22275,119000000.0
2009-01-29 22:12:00,1.22285,1.22285,1.22255,1.22275,135400000.0
2009-01-29 22:13:00,1.22275,1.22315,1.22255,1.22315,107200000.0
2009-01-29 22:14:00,1.22315,1.2238,1.22315,1.22355,122800000.0
2009-01-29 22:15:00,1.22355,1.22375,1.22315,1.22325,81200000.0
2009-01-29 22:16:00,1.22325,1.22355,1.2231,1.22355,45400000.0
2009-01-29 22:17:00,1.22355,1.22375,1.22255,1.22315,115400000.0
2009-01-29 22:18:00,1.22315,1.22345,1.2226,1.22265,118000000.0
2009-01-29 22:19:00,1.22245,1.22345,1.2224,1.22345,104400000.0
2009-01-29 22:20:00,1.22345,1.22355,1.2229,1.22355,97800000.0
2009-01-29 22:21:00,1.22345,1.22345,1.223,1.22315,37000000.0
2009-01-29 22:22:00,1.22315,1.22345,1.2229,1.22315,65800000.0
2009-01-29 22:23:00,1.22315,1.22315,1.22245,1.2225,189000000.0
2009-01-29 22:24:00,1.2226,1.22265,1.22255,1.22255,128000000.0
2009-01-29 22:25:00,1.22255,1.22255,1.222,1.22225,221800000.0
2009-01-29 22:26:00,1.2222,1.22235,1.2221,1.2223,354800000.0
2009-01-29 22:27:00,1.22225,1.22225,1.222,1.222,236800000.0
2009-01-29 22:28:00,1.22205,1.22215,1.22175,1.22215,236600000.0
2009-01-29 22:29:00,1.22215,1.22225,1.22205,1.22215,172400000.0
2009-01-29 22:30:00,1.22215,1.2225,1.2221,1.2224,142600000.0
2009-01-29 22:31:00,1.2224,1.22245,1.222,1.2224,113400000.0
2009-01-29 22:32:00,1.2224,1.2226,1.2224,1.2225,49600000.0
2009-01-29 22:33:00,1.2225,1.2228,1.2222,1.22265,83800000.0
2009-01-29 22:34:00,1.22265,1.22285,1.22245,1.2228,110200000.0
2009-01-29 22:35:00,1.22265,1.2227,1.22265,1.2227,13800000.0
2009-01-29 22:36:00,1.2228,1.2229,1.2228,1.2229,69800000.0
2009-01-29 22:37:00,1.2229,1.2231,1.2226,1.2231,166000000.0
2009-01-29 22:38:00,1.22315,1.2234,1.2231,1.2233,65800000.0
2009-01-29 22:39:00,1.2233,1.2237,1.22325,1.2233,108200000.0
2009-01-29 22:40:00,1.2233,1.2238,1.22305,1.2231,197200000.0
2009-01-29 22:41:00,1.2224,1.22305,1.2224,1.223,91400000.0
2009-01-29 22:42:00,1.223,1.22355,1.2229,1.2232,168900000.0
2009-01-29 22:43:00,1.22325,1.2233,1.223,1.2232,64000000.0
2009-01-29 22:44:00,1.22325,1.2234,1.22305,1.2232,250400000.0
2009-01-29 22:45:00,1.2232,1.2232,1.2232,1.2232,88600000.0
2009-01-29 22:46:00,1.2233,1.22365,1.2233,1.22365,50200000.0
2009-01-29 22:47:00,1.22345,1.22345,1.22335,1.22345,22400000.0
2009-01-29 22:48:00,1.2234,1.2237,1.2234,1.2236,74000000.0
2009-01-29 22:49:00,1.2236,1.2236,1.2236,1.2236,31200000.0
2009-01-29 22:50:00,1.2236,1.22395,1.2236,1.2239,66600000.0
2009-01-29 22:51:00,1.22395,1.22395,1.22355,1.2237,65800000.0
2009-01-29 22:52:00,1.2237,1.2239,1.2237,1.2238,48200000.0
2009-01-29 22:53:00,1.2238,1.2238,1.22365,1.22365,59000000.0
2009-01-29 22:54:00,1.22365,1.2237,1.22365,1.2237,38800000.0
2009-01-29 22:55:00,1.22365,1.22365,1.22365,1.22365,48400000.0
2009-01-29 22:56:00,1.22365,1.22365,1.22365,1.22365,10400000.0
2009-01-29 22:57:00,1.2237,1.224,1.2237,1.2239,34400000.0
2009-01-29 22:58:00,1.22395,1.224,1.2234,1.2234,156600000.0
2009-01-29 22:59:00,1.2234,1.2235,1.22305,1.2231,113600000.0
2009-01-29 23:00:00,1.2232,1.2234,1.22315,1.2233,43000000.0
2009-01-29 23:01:00,1.2233,1.2234,1.2233,1.2233,31200000.0
2009-01-29 23:02:00,1.2233,1.2235,1.2233,1.2235,30400000.0
2009-01-29 23:03:00,1.22345,1.22355,1.22345,1.22355,55600000.0
2009-01-29 23:04:00,1.2235,1.2239,1.2234,1.22365,90200000.0
2009-01-29 23:05:00,1.22355,1.22395,1.22345,1.2239,119600000.0
2009-01-29 23:06:00,1.224,1.2241,1.2235,1.22395,105000000.0
2009-01-29 23:07:00,1.2241,1.22415,1.2236,1.2237,18600000.0
2009-01-29 23:08:00,1.2237,1.22385,1.2236,1.2237,92400000.0
2009-01-29 23:09:00,1.22365,1.2238,1.2236,1.2236,59800000.0
2009-01-29 23:10:00,1.22365,1.22365,1.22365,1.22365,37000000.0
2009-01-29 23:11:00,1.22365,1.22365,1.22355,1.22355,22600000.0
2009-01-29 23:12:00,1.2236,1.2236,1.2236,1.2236,40000000.0
2009-01-29 23:13:00,1.22365,1.22365,1.2236,1.2236,24000000.0
2009-01-29 23:14:00,1.2236,1.2236,1.2236,1.2236,112000000.0
2009-01-29 23:15:00,1.22355,1.22375,1.22355,1.22355,135400000.0
2009-01-29 23:16:00,1.2236,1.2237,1.22355,1.2237,51000000.0
2009-01-29 23:17:00,1.2237,1.2237,1.2237,1.2237,2600000.0
2009-01-29 23:18:00,1.2238,1.2238,1.2238,1.2238,123200000.0
2009-01-29 23:19:00,1.22375,1.2238,1.2234,1.22375,95000000.0
2009-01-29 23:20:00,1.22375,1.22375,1.22375,1.22375,48800000.0
2009-01-29 23:21:00,1.22375,1.22385,1.22375,1.22385,37200000.0
2009-01-29 23:22:00,1.2235,1.22363,1.2235,1.22357,19600000.0
2009-01-29 23:23:00,1.22395,1.22395,1.22395,1.22395,5200000.0
2009-01-29 23:24:00,1.22395,1.22415,1.22395,1.22415,12600000.0
2009-01-29 23:25:00,1.2241,1.22415,1.2238,1.2239,33600000.0
2009-01-29 23:26:00,1.224,1.224,1.22385,1.2239,93400000.0
2009-01-29 23:27:00,1.22352,1.22359,1.22335,1.22335,27400000.0
2009-01-29 23:28:00,1.2239,1.224,1.2239,1.224,34000000.0
2009-01-29 23:29:00,1.224,1.224,1.22385,1.22395,96000000.0
2009-01-29 23:30:00,1.22395,1.2241,1.22395,1.22405,69200000.0
2009-01-29 23:31:00,1.2241,1.2243,1.22395,1.22425,83800000.0
2009-01-29 23:32:00,1.22425,1.22425,1.22405,1.2241,66400000.0
2009-01-29 23:33:00,1.2241,1.2241,1.2241,1.2241,8000000.0
2009-01-29 23:34:00,1.2241,1.2242,1.22365,1.2241,86000000.0
2009-01-29 23:35:00,1.2241,1.2241,1.2241,1.2241,16000000.0
2009-01-29 23:36:00,1.224,1.2241,1.22395,1.22395,74800000.0
2009-01-29 23:37:00,1.22395,1.22415,1.2239,1.22405,50000000.0
2009-01-29 23:38:00,1.22405,1.2242,1.2239,1.224,52000000.0
2009-01-29 23:39:00,1.2239,1.2239,1.2239,1.2239,3200000.0
2009-01-29 23:40:00,1.22405,1.2242,1.2238,1.2241,66200000.0
2009-01-29 23:41:00,1.2241,1.22415,1.22385,1.22385,66200000.0
2009-01-29 23:42:00,1.224,1.224,1.2237,1.22385,28400000.0
2009-01-29 23:43:00,1.22385,1.224,1.22385,1.224,65800000.0
2009-01-29 23:44:00,1.224,1.2242,1.2239,1.2242,39600000.0
2009-01-29 23:45:00,1.2241,1.22425,1.224,1.2242,67800000.0
2009-01-29 23:46:00,1.2242,1.2242,1.2241,1.2242,25800000.0
2009-01-29 23:47:00,1.2243,1.2245,1.2243,1.2245,44200000.0
2009-01-29 23:48:00,1.22445,1.22455,1.22405,1.22435,70000000.0
2009-01-29 23:49:00,1.2244,1.22475,1.22415,1.22445,59800000.0
2009-01-29 23:50:00,1.2245,1.22505,1.2245,1.2248,65600000.0
2009-01-29 23:51:00,1.225,1.2251,1.22465,1.2251,52800000.0
2009-01-29 23:52:00,1.22515,1.2259,1.22515,1.2253,260400000.0
2009-01-29 23:53:00,1.2253,1.2253,1.2253,1.2253,6400000.0
2009-01-29 23:54:00,1.22515,1.22555,1.2251,1.2254,130600000.0
2009-01-29 23:55:00,1.22555,1.22595,1.22535,1.2255,125800000.0
2009-01-29 23:56:00,1.2256,1.22615,1.2256,1.22605,65000000.0
2009-01-29 23:57:00,1.22615,1.22615,1.22565,1.22565,131200000.0
2009-01-29 23:58:00,1.22565,1.22595,1.22565,1.22595,29200000.0
2009-01-29 23:59:00,1.2259,1.22645,1.2258,1.22635,151200000.0
2009-01-30 00:00:00,1.22631,1.22631,1.22526,1.22559,15400000.0
2009-01-30 00:01:00,1.22596,1.22609,1.2252,1.2252,33600000.0
2009-01-30 00:02:00,1.2254,1.2255,1.2254,1.2254,11200000.0
2009-01-30 00:03:00,1.2255,1.2255,1.2255,1.2255,2800000.0
2009-01-30 00:04:00,1.2257,1.22595,1.2257,1.22595,19600000.0
2009-01-30 00:05:00,1.22605,1.22605,1.22595,1.22595,13600000.0
2009-01-30 00:06:00,1.22595,1.22595,1.22595,1.22595,2400000.0
2009-01-30 00:07:00,1.22595,1.22595,1.22595,1.22595,5200000.0
2009-01-30 00:08:00,1.22595,1.22595,1.2255,1.2256,44800000.0
2009-01-30 00:09:00,1.2256,1.22605,1.2256,1.22605,18000000.0
2009-01-30 00:10:00,1.22605,1.22605,1.22605,1.22605,2400000.0
2009-01-30 00:11:00,1.22605,1.22605,1.22605,1.22605,2400000.0
2009-01-30 00:12:00,1.22539,1.22606,1.22539,1.22599,34400000.0
2009-01-30 00:13:00,1.22605,1.22605,1.22605,1.22605,9600000.0
2009-01-30 00:14:00,1.22567,1.22582,1.22567,1.22567,16800000.0
2009-01-30 00:15:00,1.22605,1.22605,1.2254,1.22595,57800000.0
2009-01-30 00:16:00,1.22595,1.22595,1.2259,1.22595,20000000.0
2009-01-30 00:17:00,1.22595,1.22595,1.22595,1.22595,4800000.0
2009-01-30 00:18:00,1.22595,1.22595,1.2257,1.2258,10200000.0
2009-01-30 00:19:00,1.2258,1.2258,1.2257,1.2257,8000000.0
2009-01-30 00:20:00,1.2257,1.2258,1.2257,1.2258,5400000.0
2009-01-30 00:21:00,1.2258,1.2258,1.2258,1.2258,8600000.0
2009-01-30 00:22:00,1.2257,1.2257,1.2257,1.2257,2400000.0
2009-01-30 00:23:00,1.2257,1.2257,1.2257,1.2257,4800000.0
2009-01-30 00:24:00,1.2257,1.2257,1.2257,1.2257,4800000.0
2009-01-30 00:25:00,1.2257,1.2257,1.2257,1.2257,4800000.0
2009-01-30 00:26:00,1.2257,1.2257,1.2257,1.2257,7200000.0
2009-01-30 00:27:00,1.22538,1.22546,1.22508,1.22538,24000000.0
2009-01-30 00:28:00,1.22575,1.2258,1.2257,1.2258,12000000.0
2009-01-30 00:29:00,1.22585,1.22585,1.2258,1.2258,5400000.0
2009-01-30 00:30:00,1.22585,1.22585,1.22575,1.22575,6000000.0
2009-01-30 00:31:00,1.22585,1.22645,1.22555,1.2257,41200000.0
2009-01-30 00:32:00,1.22575,1.22575,1.22555,1.22555,5400000.0
2009-01-30 00:33:00,1.2257,1.2257,1.22555,1.2256,10800000.0
2009-01-30 00:34:00,1.2255,1.22565,1.2255,1.22565,7800000.0
2009-01-30 00:35:00,1.22575,1.22575,1.2257,1.22575,17400000.0
2009-01-30 00:36:00,1.22565,1.22565,1.22565,1.22565,3000000.0
2009-01-30 00:37:00,1.22565,1.22565,1.22565,1.22565,1000000.0
2009-01-30 00:38:00,1.22544,1.22563,1.22541,1.22544,19200000.0
2009-01-30 00:39:00,1.22553,1.22553,1.2251,1.22544,25600000.0
2009-01-30 00:40:00,1.22565,1.2257,1.22565,1.2257,11400000.0
2009-01-30 00:41:00,1.2257,1.2258,1.2257,1.2258,18200000.0
2009-01-30 00:42:00,1.2259,1.22595,1.22585,1.22595,12000000.0
2009-01-30 00:43:00,1.22585,1.2259,1.22585,1.2259,12200000.0
2009-01-30 00:44:00,1.226,1.226,1.2259,1.2259,6000000.0
2009-01-30 00:45:00,1.226,1.226,1.22585,1.22585,9000000.0
2009-01-30 00:46:00,1.22595,1.22595,1.22585,1.22585,12200000.0
2009-01-30 00:47:00,1.22585,1.22595,1.22585,1.22585,18400000.0
2009-01-30 00:48:00,1.22595,1.22605,1.22595,1.22605,10800000.0
2009-01-30 00:49:00,1.22559,1.22574,1.22554,1.22557,4000000.0
2009-01-30 00:50:00,1.22571,1.22571,1.22556,1.22567,5000000.0
2009-01-30 00:51:00,1.22605,1.22605,1.226,1.22605,18000000.0
2009-01-30 00:52:00,1.22605,1.22605,1.22605,1.22605,3000000.0
2009-01-30 00:53:00,1.22568,1.22575,1.2256,1.2256,16400000.0
2009-01-30 00:54:00,1.2263,1.2263,1.22595,1.22595,4000000.0
2009-01-30 00:55:00,1.22592,1.22592,1.22592,1.22592,17600000.0
2009-01-30 00:56:00,1.22566,1.22576,1.22553,1.22553,23400000.0
2009-01-30 00:57:00,1.22605,1.22605,1.22605,1.22605,3000000.0
2009-01-30 00:58:00,1.226,1.226,1.226,1.226,3000000.0
2009-01-30 00:59:00,1.22605,1.22605,1.226,1.226,6000000.0
2009-01-30 01:00:00,1.2261,1.22615,1.2261,1.22615,6000000.0
2009-01-30 01:01:00,1.22605,1.22605,1.22605,1.22605,14000000.0
2009-01-30 01:02:00,1.22615,1.22615,1.226,1.226,36800000.0
2009-01-30 01:03:00,1.22595,1.22595,1.22595,1.22595,5400000.0
2009-01-30 01:04:00,1.226,1.226,1.22595,1.22595,8400000.0
2009-01-30 01:05:00,1.22595,1.22595,1.22565,1.22565,22200000.0
2009-01-30 01:06:00,1.22565,1.22565,1.22525,1.22525,9800000.0
2009-01-30 01:07:00,1.2253,1.2254,1.2252,1.2254,13800000.0
2009-01-30 01:08:00,1.2255,1.2256,1.22525,1.2256,61600000.0
2009-01-30 01:09:00,1.2254,1.2254,1.2254,1.2254,2800000.0
2009-01-30 01:10:00,1.22535,1.2256,1.22535,1.2256,11600000.0
2009-01-30 01:11:00,1.2256,1.2256,1.2255,1.2255,22000000.0
2009-01-30 01:12:00,1.2255,1.2255,1.225,1.22545,48400000.0
2009-01-30 01:13:00,1.2255,1.2255,1.2254,1.2254,31200000.0
2009-01-30 01:14:00,1.2254,1.2254,1.2254,1.2254,24000000.0
2009-01-30 01:15:00,1.2254,1.22545,1.2254,1.22545,31200000.0
2009-01-30 01:16:00,1.22545,1.22545,1.22535,1.2254,28800000.0
2009-01-30 01:17:00,1.22535,1.2254,1.22535,1.2254,24000000.0
2009-01-30 01:18:00,1.2254,1.2254,1.2253,1.2254,26400000.0
2009-01-30 01:19:00,1.2255,1.2256,1.2255,1.2256,24600000.0
2009-01-30 01:20:00,1.22565,1.22565,1.22565,1.22565,3000000.0
2009-01-30 01:21:00,1.22555,1.22555,1.22535,1.2255,35700000.0
2009-01-30 01:22:00,1.2255,1.2256,1.2255,1.2256,22200000.0
2009-01-30 01:23:00,1.22565,1.22565,1.22555,1.22555,17600000.0
2009-01-30 01:24:00,1.2255,1.2255,1.2255,1.2255,2400000.0
2009-01-30 01:25:00,1.2255,1.2255,1.2255,1.2255,7800000.0
2009-01-30 01:26:00,1.2255,1.2255,1.2255,1.2255,7800000.0
2009-01-30 01:27:00,1.2256,1.2257,1.2256,1.2257,7800000.0
2009-01-30 01:28:00,1.2256,1.2256,1.2256,1.2256,10000000.0
2009-01-30 01:29:00,1.2257,1.2257,1.2256,1.2256,30000000.0
2009-01-30 01:30:00,1.2256,1.2256,1.2256,1.2256,26400000.0
2009-01-30 01:31:00,1.2256,1.22565,1.2256,1.2256,91200000.0
2009-01-30 01:32:00,1.2256,1.2256,1.2255,1.2256,88800000.0
2009-01-30 01:33:00,1.2256,1.2256,1.2255,1.2256,36400000.0
2009-01-30 01:34:00,1.2256,1.22565,1.2256,1.2256,63800000.0
2009-01-30 01:35:00,1.2256,1.2256,1.2256,1.2256,60000000.0
2009-01-30 01:36:00,1.2256,1.2257,1.2256,1.2256,46600000.0
2009-01-30 01:37:00,1.2256,1.22575,1.2256,1.22575,61600000.0
2009-01-30 01:38:00,1.2258,1.2258,1.2256,1.2258,56800000.0
2009-01-30 01:39:00,1.22595,1.22605,1.22595,1.22605,142300000.0
2009-01-30 01:40:00,1.22605,1.22605,1.22555,1.22595,153600000.0
2009-01-30 01:41:00,1.22595,1.22595,1.2255,1.2256,36200000.0
2009-01-30 01:42:00,1.2256,1.2256,1.2256,1.2256,16200000.0
2009-01-30 01:43:00,1.2256,1.2256,1.2256,1.2256,7800000.0
2009-01-30 01:44:00,1.2256,1.2256,1.2256,1.2256,12600000.0
2009-01-30 01:45:00,1.2256,1.2256,1.2256,1.2256,7800000.0
2009-01-30 01:46:00,1.2256,1.2256,1.2256,1.2256,16200000.0
2009-01-30 01:47:00,1.2256,1.2256,1.2256,1.2256,4800000.0
2009-01-30 01:48:00,1.2256,1.2256,1.2244,1.22475,136799999.0
2009-01-30 01:49:00,1.22485,1.22485,1.2246,1.2246,18000000.0
2009-01-30 01:50:00,1.22465,1.2254,1.22465,1.2247,45000000.0
2009-01-30 01:51:00,1.2246,1.2246,1.2243,1.2243,16800000.0
2009-01-30 01:52:00,1.224,1.224,1.224,1.224,3000000.0
2009-01-30 01:53:00,1.2241,1.22445,1.2241,1.22435,27200000.0
2009-01-30 01:54:00,1.22435,1.22435,1.22425,1.22425,5600000.0
2009-01-30 01:55:00,1.224,1.22455,1.224,1.22435,115600000.0
2009-01-30 01:56:00,1.22435,1.22445,1.22435,1.22445,20400000.0
2009-01-30 01:57:00,1.22445,1.22445,1.2244,1.2244,12000000.0
2009-01-30 01:58:00,1.22408,1.22425,1.22396,1.22396,17800000.0
2009-01-30 01:59:00,1.2245,1.2246,1.2245,1.2245,7200000.0
2009-01-30 02:00:00,1.2244,1.22455,1.2243,1.22435,57600000.0
2009-01-30 02:01:00,1.22435,1.22435,1.22435,1.22435,2400000.0
2009-01-30 02:02:00,1.22395,1.22413,1.22325,1.22383,25200000.0
2009-01-30 02:03:00,1.22435,1.2245,1.2243,1.2243,11800000.0
2009-01-30 02:04:00,1.2244,1.22455,1.2244,1.22455,13000000.0
2009-01-30 02:05:00,1.22465,1.22465,1.22465,1.22465,1000000.0
2009-01-30 02:06:00,1.22465,1.22545,1.2246,1.2246,123400000.0
2009-01-30 02:07:00,1.22465,1.2252,1.2246,1.2246,84000000.0
2009-01-30 02:08:00,1.22426,1.22478,1.22405,1.22405,31200000.0
2009-01-30 02:09:00,1.22465,1.22475,1.2239,1.2239,36200000.0
2009-01-30 02:10:00,1.2242,1.22425,1.22395,1.22395,10000000.0
2009-01-30 02:11:00,1.22425,1.22425,1.2239,1.2239,8000000.0
2009-01-30 02:12:00,1.22425,1.225,1.22395,1.225,101800000.0
2009-01-30 02:13:00,1.225,1.2254,1.22485,1.2251,49200000.0
2009-01-30 02:14:00,1.225,1.22515,1.22495,1.22515,43800000.0
2009-01-30 02:15:00,1.2251,1.2251,1.225,1.225,8400000.0
2009-01-30 02:16:00,1.225,1.22625,1.225,1.2262,48400000.0
2009-01-30 02:17:00,1.2264,1.2265,1.2264,1.22645,18200000.0
2009-01-30 02:18:00,1.22645,1.22645,1.22645,1.22645,2600000.0
2009-01-30 02:19:00,1.22645,1.22645,1.22645,1.22645,2600000.0
2009-01-30 02:20:00,1.2265,1.2265,1.2265,1.2265,5200000.0
2009-01-30 02:21:00,1.22665,1.2267,1.2266,1.2267,20800000.0
2009-01-30 02:22:00,1.2267,1.22685,1.22665,1.2268,51200000.0
2009-01-30 02:23:00,1.2268,1.2272,1.2268,1.2272,82000000.0
2009-01-30 02:24:00,1.2272,1.22725,1.2272,1.22725,13000000.0
2009-01-30 02:25:00,1.22715,1.22725,1.22715,1.22725,34400000.0
2009-01-30 02:26:00,1.22725,1.22725,1.2272,1.22725,15600000.0
2009-01-30 02:27:00,1.22693,1.22697,1.22673,1.22697,45800000.0
2009-01-30 02:28:00,1.22725,1.22725,1.2268,1.2268,41000000.0
2009-01-30 02:29:00,1.22695,1.2271,1.2265,1.2265,54200000.0
2009-01-30 02:30:00,1.2265,1.2268,1.2265,1.2267,44200000.0
2009-01-30 02:31:00,1.2268,1.22705,1.22645,1.22705,26000000.0
2009-01-30 02:32:00,1.2268,1.22715,1.2268,1.22715,10400000.0
2009-01-30 02:33:00,1.2271,1.22715,1.2271,1.22715,10400000.0
2009-01-30 02:34:00,1.2271,1.22715,1.22705,1.2271,44200000.0
2009-01-30 02:35:00,1.22715,1.22715,1.2268,1.22705,39600000.0
2009-01-30 02:36:00,1.22705,1.22715,1.22705,1.22715,7800000.0
2009-01-30 02:37:00,1.2271,1.2271,1.22675,1.22675,5200000.0
2009-01-30 02:38:00,1.227,1.2271,1.227,1.2271,5200000.0
2009-01-30 02:39:00,1.22705,1.22715,1.22705,1.22715,20800000.0
2009-01-30 02:40:00,1.2272,1.2273,1.2272,1.2272,28000000.0
2009-01-30 02:41:00,1.22715,1.2272,1.2271,1.2272,49200000.0
2009-01-30 02:42:00,1.2272,1.2272,1.22715,1.2272,10400000.0
2009-01-30 02:43:00,1.22715,1.2272,1.22715,1.2272,7800000.0
2009-01-30 02:44:00,1.22715,1.22715,1.2271,1.22715,7800000.0
2009-01-30 02:45:00,1.2271,1.2271,1.227,1.2271,12400000.0
2009-01-30 02:46:00,1.227,1.227,1.2266,1.22665,36000000.0
2009-01-30 02:47:00,1.2267,1.2267,1.22665,1.2267,15400000.0
2009-01-30 02:48:00,1.2268,1.2269,1.2268,1.2269,7800000.0
2009-01-30 02:49:00,1.22685,1.2271,1.22645,1.22705,52600000.0
2009-01-30 02:50:00,1.2271,1.2271,1.227,1.2271,12000000.0
2009-01-30 02:51:00,1.2271,1.2271,1.22645,1.22665,86400000.0
2009-01-30 02:52:00,1.22665,1.2269,1.22635,1.2269,37400000.0
2009-01-30 02:53:00,1.2268,1.22715,1.22665,1.227,119400000.0
2009-01-30 02:54:00,1.22705,1.22715,1.22705,1.2271,52200000.0
2009-01-30 02:55:00,1.22715,1.2274,1.22705,1.2271,182800000.0
2009-01-30 02:56:00,1.2271,1.2276,1.22685,1.2276,52400000.0
2009-01-30 02:57:00,1.2276,1.2276,1.2276,1.2276,30000000.0
2009-01-30 02:58:00,1.2276,1.2278,1.2276,1.2278,30600000.0
2009-01-30 02:59:00,1.2278,1.2283,1.22765,1.2283,76400000.0
2009-01-30 03:00:00,1.2283,1.22855,1.2283,1.22845,27800000.0
2009-01-30 03:01:00,1.22845,1.22875,1.2284,1.22845,50200000.0
2009-01-30 03:02:00,1.22845,1.22865,1.22845,1.2286,75000000.0
2009-01-30 03:03:00,1.22865,1.22865,1.2286,1.2286,55800000.0
2009-01-30 03:04:00,1.22865,1.22865,1.22855,1.22855,6600000.0
2009-01-30 03:05:00,1.22803,1.22839,1.22789,1.22813,13200000.0
2009-01-30 03:06:00,1.2287,1.22875,1.2285,1.2285,51000000.0
2009-01-30 03:07:00,1.2287,1.2287,1.2285,1.22855,323600000.0
2009-01-30 03:08:00,1.2285,1.22855,1.2285,1.2285,217600000.0
2009-01-30 03:09:00,1.22855,1.22855,1.2285,1.2285,71000000.0
2009-01-30 03:10:00,1.2285,1.2285,1.2285,1.2285,9600000.0
2009-01-30 03:11:00,1.22855,1.22855,1.2285,1.2285,413200000.0
2009-01-30 03:12:00,1.22855,1.22855,1.22835,1.22835,396000000.0
2009-01-30 03:13:00,1.22812,1.22843,1.22767,1.22817,42400000.0
2009-01-30 03:14:00,1.22835,1.22835,1.22835,1.22835,2200000.0
2009-01-30 03:15:00,1.22805,1.22835,1.22805,1.22812,21800000.0
2009-01-30 03:16:00,1.22789,1.22821,1.22789,1.22816,33400000.0
2009-01-30 03:17:00,1.2283,1.2283,1.2283,1.2283,1600000.0
2009-01-30 03:18:00,1.2283,1.2283,1.228,1.228,28600000.0
2009-01-30 03:19:00,1.22795,1.22795,1.22795,1.22795,21600000.0
2009-01-30 03:20:00,1.22795,1.22795,1.2277,1.2277,6000000.0
2009-01-30 03:21:00,1.22775,1.22795,1.2277,1.2279,20000000.0
2009-01-30 03:22:00,1.2276,1.22795,1.2269,1.2271,40600000.0
2009-01-30 03:23:00,1.2271,1.2276,1.2271,1.2271,25200000.0
2009-01-30 03:24:00,1.2272,1.22725,1.22685,1.22725,62400000.0
2009-01-30 03:25:00,1.22701,1.22707,1.22657,1.22686,54200000.0
2009-01-30 03:26:00,1.22725,1.22725,1.22725,1.22725,11200000.0
2009-01-30 03:27:00,1.22682,1.22698,1.22672,1.22672,14000000.0
2009-01-30 03:28:00,1.22663,1.22687,1.22645,1.22654,47200000.0
2009-01-30 03:29:00,1.2274,1.22795,1.2272,1.22725,45000000.0
2009-01-30 03:30:00,1.22725,1.22725,1.22725,1.22725,6200000.0
2009-01-30 03:31:00,1.2273,1.22795,1.2272,1.2274,38400000.0
2009-01-30 03:32:00,1.2274,1.22795,1.22725,1.22725,29200000.0
2009-01-30 03:33:00,1.2275,1.2279,1.2275,1.2279,21400000.0
2009-01-30 03:34:00,1.2279,1.228,1.2279,1.228,7200000.0
2009-01-30 03:35:00,1.22805,1.22805,1.22805,1.22805,2200000.0
2009-01-30 03:36:00,1.22805,1.22805,1.22805,1.22805,6600000.0
2009-01-30 03:37:00,1.22772,1.2281,1.2273,1.22771,28000000.0
2009-01-30 03:38:00,1.22781,1.22781,1.22763,1.22763,5400000.0
2009-01-30 03:39:00,1.2277,1.2277,1.2275,1.2276,35600000.0
2009-01-30 03:40:00,1.2276,1.22775,1.2276,1.22775,21600000.0
2009-01-30 03:41:00,1.22775,1.22775,1.2277,1.2277,12000000.0
2009-01-30 03:42:00,1.2276,1.22765,1.2276,1.2276,13800000.0
2009-01-30 03:43:00,1.2276,1.22765,1.2276,1.2276,10800000.0
2009-01-30 03:44:00,1.2276,1.22765,1.2276,1.22765,10800000.0
2009-01-30 03:45:00,1.2276,1.2276,1.2276,1.2276,13200000.0
2009-01-30 03:46:00,1.22765,1.22765,1.2276,1.2276,8400000.0
2009-01-30 03:47:00,1.22765,1.22765,1.2276,1.2276,8400000.0
2009-01-30 03:48:00,1.2276,1.2278,1.2276,1.2278,13400000.0
2009-01-30 03:49:00,1.2278,1.2278,1.2278,1.2278,12600000.0
2009-01-30 03:50:00,1.22785,1.2279,1.22775,1.22775,29800000.0
2009-01-30 03:51:00,1.2279,1.22795,1.22775,1.2279,25200000.0
2009-01-30 03:52:00,1.2278,1.2278,1.2266,1.2266,51200000.0
2009-01-30 03:53:00,1.2266,1.2266,1.22615,1.22625,8000000.0
2009-01-30 03:54:00,1.22625,1.22625,1.22525,1.22525,17600000.0
2009-01-30 03:55:00,1.2253,1.2253,1.2253,1.2253,3000000.0
2009-01-30 03:56:00,1.22545,1.226,1.22545,1.226,42600000.0
2009-01-30 03:57:00,1.22605,1.22605,1.2255,1.2255,10800000.0
2009-01-30 03:58:00,1.2255,1.2255,1.2255,1.2255,2400000.0
2009-01-30 03:59:00,1.2255,1.2256,1.2255,1.2255,20400000.0
2009-01-30 04:00:00,1.2255,1.2269,1.2255,1.22645,74800000.0
2009-01-30 04:01:00,1.22655,1.2273,1.2259,1.227,75600000.0
2009-01-30 04:02:00,1.2271,1.2277,1.2267,1.22755,51400000.0
2009-01-30 04:03:00,1.2275,1.2275,1.2275,1.2275,2400000.0
2009-01-30 04:04:00,1.22735,1.22745,1.22719,1.22731,45600000.0
2009-01-30 04:05:00,1.2275,1.2277,1.2275,1.2277,8200000.0
2009-01-30 04:06:00,1.2274,1.2275,1.22675,1.2269,60600000.0
2009-01-30 04:07:00,1.227,1.22735,1.227,1.22735,18800000.0
2009-01-30 04:08:00,1.2275,1.2275,1.2275,1.2275,2400000.0
2009-01-30 04:09:00,1.2275,1.2275,1.22715,1.2274,26800000.0
2009-01-30 04:10:00,1.2274,1.2274,1.22715,1.2274,37600000.0
2009-01-30 04:11:00,1.2268,1.2271,1.2268,1.22707,16800000.0
2009-01-30 04:12:00,1.2275,1.2275,1.22715,1.2274,31200000.0
2009-01-30 04:13:00,1.2275,1.22795,1.2274,1.22795,43600000.0
2009-01-30 04:14:00,1.22795,1.22825,1.22795,1.22825,38000000.0
2009-01-30 04:15:00,1.22773,1.22816,1.22773,1.22801,47400000.0
2009-01-30 04:16:00,1.22748,1.22775,1.22748,1.22767,26600000.0
2009-01-30 04:17:00,1.2284,1.2288,1.2284,1.2287,49200000.0
2009-01-30 04:18:00,1.2287,1.2287,1.2287,1.2287,1000000.0
2009-01-30 04:19:00,1.2287,1.2287,1.22865,1.2287,18400000.0
2009-01-30 04:20:00,1.22828,1.22829,1.22821,1.22823,21600000.0
2009-01-30 04:21:00,1.22825,1.22825,1.22815,1.22815,4000000.0
2009-01-30 04:22:00,1.22802,1.22839,1.22785,1.22804,71200000.0
2009-01-30 04:23:00,1.2279,1.22856,1.22784,1.22847,164900000.0
2009-01-30 04:24:00,1.2286,1.2286,1.2286,1.2286,1600000.0
2009-01-30 04:25:00,1.22825,1.22847,1.22825,1.22831,35600000.0
2009-01-30 04:26:00,1.2286,1.2287,1.2286,1.22865,8200000.0
2009-01-30 04:27:00,1.22852,1.22852,1.2283,1.2283,17600000.0
2009-01-30 04:28:00,1.22832,1.22832,1.22828,1.22828,6400000.0
2009-01-30 04:29:00,1.22818,1.22858,1.22805,1.22819,56400000.0
2009-01-30 04:30:00,1.22843,1.22858,1.22815,1.22849,52800000.0
2009-01-30 04:31:00,1.2284,1.2284,1.2284,1.2284,3000000.0
2009-01-30 04:32:00,1.22799,1.22808,1.22798,1.22798,13200000.0
2009-01-30 04:33:00,1.22805,1.22858,1.22805,1.22842,19400000.0
2009-01-30 04:34:00,1.22844,1.22844,1.22788,1.22788,11400000.0
2009-01-30 04:35:00,1.22804,1.22816,1.22801,1.22804,20800000.0
2009-01-30 04:36:00,1.22835,1.2284,1.2282,1.2282,43000000.0
2009-01-30 04:37:00,1.2281,1.2281,1.2281,1.2281,6000000.0
2009-01-30 04:38:00,1.2281,1.22815,1.22805,1.22805,14400000.0
2009-01-30 04:39:00,1.22795,1.22805,1.22795,1.22795,22600000.0
2009-01-30 04:40:00,1.22805,1.22805,1.22795,1.22795,12800000.0
2009-01-30 04:41:00,1.22819,1.22823,1.22792,1.22813,20400000.0
2009-01-30 04:42:00,1.22802,1.22809,1.2278,1.22809,37400000.0
2009-01-30 04:43:00,1.22798,1.22829,1.22793,1.22823,34800000.0
2009-01-30 04:44:00,1.22805,1.22805,1.22781,1.22781,22600000.0
2009-01-30 04:45:00,1.22795,1.22795,1.22795,1.22795,39200000.0
2009-01-30 04:46:00,1.22795,1.22795,1.22795,1.22795,19600000.0
2009-01-30 04:47:00,1.22795,1.2281,1.22795,1.2281,10800000.0
2009-01-30 04:48:00,1.22815,1.22815,1.22815,1.22815,3000000.0
2009-01-30 04:49:00,1.22815,1.22815,1.22815,1.22815,1000000.0
2009-01-30 04:50:00,1.22815,1.22815,1.22815,1.22815,1000000.0
2009-01-30 04:51:00,1.22815,1.22815,1.22815,1.22815,1000000.0
2009-01-30 04:52:00,1.22815,1.22815,1.22815,1.22815,2000000.0
2009-01-30 04:53:00,1.22815,1.22815,1.22815,1.22815,1000000.0
2009-01-30 04:54:00,1.22815,1.22815,1.2279,1.2281,5800000.0
2009-01-30 04:55:00,1.22805,1.22815,1.22795,1.22815,13200000.0
2009-01-30 04:56:00,1.22815,1.2284,1.22815,1.2284,17800000.0
2009-01-30 04:57:00,1.2284,1.2284,1.2284,1.2284,22400000.0
2009-01-30 04:58:00,1.2284,1.22855,1.2284,1.22855,17600000.0
2009-01-30 04:59:00,1.2285,1.2285,1.2285,1.2285,7800000.0
2009-01-30 05:00:00,1.2285,1.22855,1.22805,1.22805,31000000.0
2009-01-30 05:01:00,1.22815,1.22815,1.22815,1.22815,4000000.0
2009-01-30 05:02:00,1.22815,1.22815,1.22815,1.22815,4000000.0
2009-01-30 05:03:00,1.22815,1.22815,1.22815,1.22815,7000000.0
2009-01-30 05:04:00,1.22815,1.22815,1.22815,1.22815,1000000.0
2009-01-30 05:05:00,1.22815,1.22815,1.22815,1.22815,2000000.0
2009-01-30 05:06:00,1.22815,1.22815,1.22815,1.22815,2000000.0
2009-01-30 05:07:00,1.22815,1.22815,1.22815,1.22815,2000000.0
2009-01-30 05:08:00,1.22815,1.22815,1.22795,1.22795,9200000.0
2009-01-30 05:09:00,1.228,1.228,1.228,1.228,2600000.0
2009-01-30 05:10:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:11:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:12:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:13:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:14:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:15:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:16:00,1.228,1.228,1.228,1.228,5600000.0
2009-01-30 05:17:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:18:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:19:00,1.228,1.228,1.228,1.228,2600000.0
2009-01-30 05:20:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:21:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:22:00,1.228,1.228,1.228,1.228,5600000.0
2009-01-30 05:23:00,1.228,1.228,1.228,1.228,8200000.0
2009-01-30 05:24:00,1.228,1.228,1.228,1.228,2600000.0
2009-01-30 05:25:00,1.228,1.2281,1.228,1.2281,7600000.0
2009-01-30 05:26:00,1.22815,1.22815,1.22815,1.22815,2000000.0
2009-01-30 05:27:00,1.22815,1.22815,1.22815,1.22815,1000000.0
2009-01-30 05:28:00,1.22815,1.22815,1.22815,1.22815,2000000.0
2009-01-30 05:29:00,1.22778,1.22796,1.22775,1.22789,35200000.0
2009-01-30 05:30:00,1.22815,1.22815,1.22795,1.22795,5000000.0
2009-01-30 05:31:00,1.22795,1.228,1.22795,1.228,8000000.0
2009-01-30 05:32:00,1.22795,1.228,1.22795,1.228,8000000.0
2009-01-30 05:33:00,1.22795,1.228,1.22795,1.228,8000000.0
2009-01-30 05:34:00,1.22795,1.22795,1.22795,1.22795,5000000.0
2009-01-30 05:35:00,1.228,1.22815,1.228,1.22815,4600000.0
2009-01-30 05:36:00,1.22815,1.22825,1.22805,1.22805,18600000.0
2009-01-30 05:37:00,1.22795,1.22795,1.22795,1.22795,13800000.0
2009-01-30 05:38:00,1.22795,1.228,1.2278,1.2278,26000000.0
2009-01-30 05:39:00,1.2278,1.2278,1.22765,1.22765,53400002.0
2009-01-30 05:40:00,1.2278,1.22805,1.2278,1.22795,26800000.0
2009-01-30 05:41:00,1.228,1.228,1.228,1.228,3000000.0
2009-01-30 05:42:00,1.2278,1.2278,1.2276,1.2278,165600008.0
2009-01-30 05:43:00,1.22775,1.22775,1.2277,1.2277,9000000.0
2009-01-30 05:44:00,1.22765,1.2279,1.2276,1.2279,89800004.0
2009-01-30 05:45:00,1.22805,1.22805,1.22805,1.22805,28000000.0
2009-01-30 05:46:00,1.22805,1.22865,1.22795,1.228,78800000.0
2009-01-30 05:47:00,1.2279,1.22855,1.2279,1.22855,73200000.0
2009-01-30 05:48:00,1.22855,1.22855,1.2283,1.2283,13200000.0
2009-01-30 05:49:00,1.2286,1.2289,1.2286,1.2289,40600000.0
2009-01-30 05:50:00,1.229,1.229,1.2287,1.2289,36400000.0
2009-01-30 05:51:00,1.229,1.229,1.2289,1.2289,6400000.0
2009-01-30 05:52:00,1.229,1.22925,1.2289,1.229,28600000.0
2009-01-30 05:53:00,1.229,1.229,1.229,1.229,7200000.0
2009-01-30 05:54:00,1.229,1.229,1.229,1.229,9600000.0
2009-01-30 05:55:00,1.22846,1.22867,1.22832,1.22856,77200000.0
2009-01-30 05:56:00,1.229,1.229,1.2289,1.2289,7600000.0
2009-01-30 05:57:00,1.22858,1.22858,1.22836,1.22844,51000000.0
2009-01-30 05:58:00,1.2289,1.2289,1.2289,1.2289,7800000.0
2009-01-30 05:59:00,1.2289,1.2289,1.2289,1.2289,10400000.0
2009-01-30 06:00:00,1.2289,1.2289,1.2289,1.2289,2600000.0
2009-01-30 06:01:00,1.22885,1.22885,1.22885,1.22885,2600000.0
2009-01-30 06:02:00,1.2287,1.2287,1.22824,1.22837,56000000.0
2009-01-30 06:03:00,1.22838,1.22866,1.22838,1.22842,41200000.0
2009-01-30 06:04:00,1.22828,1.22853,1.22828,1.22851,19000000.0
2009-01-30 06:05:00,1.22885,1.2291,1.22885,1.22895,32200000.0
2009-01-30 06:06:00,1.22875,1.22875,1.2287,1.22875,14000000.0
2009-01-30 06:07:00,1.2289,1.2289,1.2287,1.22875,28400000.0
2009-01-30 06:08:00,1.22875,1.22875,1.22875,1.22875,5400000.0
2009-01-30 06:09:00,1.22875,1.2292,1.22875,1.2291,18200000.0
2009-01-30 06:10:00,1.22864,1.22884,1.22859,1.22866,85800000.0
2009-01-30 06:11:00,1.22864,1.2288,1.22864,1.2288,25800000.0
2009-01-30 06:12:00,1.2288,1.22897,1.2288,1.22882,67600000.0
2009-01-30 06:13:00,1.229,1.2291,1.229,1.2291,17800000.0
2009-01-30 06:14:00,1.22867,1.22901,1.22859,1.2286,116600000.0
2009-01-30 06:15:00,1.2292,1.2292,1.2288,1.2289,67800000.0
2009-01-30 06:16:00,1.2289,1.2291,1.2288,1.2289,70000000.0
2009-01-30 06:17:00,1.229,1.229,1.2289,1.229,40800000.0
2009-01-30 06:18:00,1.229,1.229,1.2289,1.229,63200000.0
2009-01-30 06:19:00,1.2291,1.2292,1.22895,1.22895,19200000.0
2009-01-30 06:20:00,1.229,1.229,1.2289,1.2289,17600000.0
2009-01-30 06:21:00,1.2289,1.2289,1.2289,1.2289,2400000.0
2009-01-30 06:22:00,1.229,1.229,1.2288,1.2288,45000000.0
2009-01-30 06:23:00,1.2288,1.2288,1.2288,1.2288,19000000.0
2009-01-30 06:24:00,1.2284,1.2284,1.22803,1.22833,177400000.0
2009-01-30 06:25:00,1.2289,1.2289,1.2288,1.2288,12400000.0
2009-01-30 06:26:00,1.22875,1.22875,1.22835,1.2284,34000000.0
2009-01-30 06:27:00,1.2284,1.2284,1.22825,1.22825,18200000.0
2009-01-30 06:28:00,1.2282,1.2282,1.2282,1.2282,2600000.0
2009-01-30 06:29:00,1.22815,1.2283,1.22815,1.2283,23600000.0
2009-01-30 06:30:00,1.22835,1.22835,1.2281,1.2283,28600000.0
2009-01-30 06:31:00,1.2281,1.2281,1.2281,1.2281,13000000.0
2009-01-30 06:32:00,1.22815,1.22815,1.2279,1.2279,13600000.0
2009-01-30 06:33:00,1.2279,1.22815,1.2279,1.22815,14200000.0
2009-01-30 06:34:00,1.228,1.228,1.228,1.228,8000000.0
2009-01-30 06:35:00,1.22805,1.22825,1.22795,1.22825,30800000.0
2009-01-30 06:36:00,1.22825,1.22845,1.2282,1.22825,52400000.0
2009-01-30 06:37:00,1.22825,1.22845,1.2282,1.22825,27600000.0
2009-01-30 06:38:00,1.22825,1.22845,1.228,1.22825,103199999.0
2009-01-30 06:39:00,1.22815,1.2284,1.22795,1.22795,33000000.0
2009-01-30 06:40:00,1.2279,1.22795,1.2266,1.2268,39200000.0
2009-01-30 06:41:00,1.2272,1.22725,1.2272,1.22725,2000000.0
2009-01-30 06:42:00,1.22678,1.22678,1.22641,1.22641,40000000.0
2009-01-30 06:43:00,1.22701,1.22716,1.22693,1.22707,112000000.0
2009-01-30 06:44:00,1.2274,1.2274,1.2274,1.2274,2400000.0
2009-01-30 06:45:00,1.22723,1.22749,1.22714,1.22728,116600000.0
2009-01-30 06:46:00,1.2275,1.2275,1.2272,1.2272,19400000.0
2009-01-30 06:47:00,1.22725,1.22725,1.22725,1.22725,2000000.0
2009-01-30 06:48:00,1.2273,1.2273,1.2273,1.2273,2800000.0
2009-01-30 06:49:00,1.22745,1.2275,1.22725,1.22725,11200000.0
2009-01-30 06:50:00,1.22745,1.22745,1.22745,1.22745,2800000.0
2009-01-30 06:51:00,1.2273,1.2277,1.2273,1.2276,36600000.0
2009-01-30 06:52:00,1.2275,1.2275,1.2275,1.2275,2400000.0
2009-01-30 06:53:00,1.2278,1.2279,1.22755,1.22755,35200000.0
2009-01-30 06:54:00,1.2275,1.2275,1.2275,1.2275,2400000.0
2009-01-30 06:55:00,1.22775,1.22795,1.22775,1.2279,19200000.0
2009-01-30 06:56:00,1.22795,1.22795,1.22795,1.22795,7200000.0
2009-01-30 06:57:00,1.22767,1.22789,1.22767,1.22787,18400000.0
2009-01-30 06:58:00,1.22795,1.22795,1.22795,1.22795,4800000.0
2009-01-30 06:59:00,1.22795,1.22795,1.22795,1.22795,2400000.0
2009-01-30 07:00:00,1.2274,1.2276,1.2273,1.2276,23600000.0
2009-01-30 07:01:00,1.2275,1.2275,1.2275,1.2275,8200000.0
2009-01-30 07:02:00,1.2275,1.2275,1.2275,1.2275,5000000.0
2009-01-30 07:03:00,1.22775,1.22785,1.2275,1.2275,64400000.0
2009-01-30 07:04:00,1.22775,1.2282,1.22775,1.2282,42400000.0
2009-01-30 07:05:00,1.22825,1.22875,1.228,1.22815,135000000.0
2009-01-30 07:06:00,1.2282,1.2282,1.2281,1.2281,9000000.0
2009-01-30 07:07:00,1.2281,1.2281,1.228,1.22805,11600000.0
2009-01-30 07:08:00,1.228,1.228,1.228,1.228,2600000.0
2009-01-30 07:09:00,1.22805,1.2282,1.228,1.228,12400000.0
2009-01-30 07:10:00,1.22805,1.22805,1.22795,1.228,8200000.0
2009-01-30 07:11:00,1.22795,1.22795,1.22795,1.22795,2400000.0
2009-01-30 07:12:00,1.228,1.228,1.228,1.228,3000000.0
2009-01-30 07:13:00,1.228,1.228,1.2277,1.2277,13200000.0
2009-01-30 07:14:00,1.2278,1.22795,1.22775,1.22775,13800000.0
2009-01-30 07:15:00,1.2279,1.22795,1.2277,1.2279,38400000.0
2009-01-30 07:16:00,1.22775,1.22775,1.22775,1.22775,5000000.0
2009-01-30 07:17:00,1.22731,1.22779,1.22731,1.2276,27000000.0
2009-01-30 07:18:00,1.22777,1.22799,1.22756,1.22765,295700000.0
2009-01-30 07:19:00,1.22765,1.22796,1.22748,1.22796,106200000.0
2009-01-30 07:20:00,1.2278,1.2278,1.2278,1.2278,5000000.0
2009-01-30 07:21:00,1.2277,1.2278,1.2277,1.2278,18800000.0
2009-01-30 07:22:00,1.22785,1.22785,1.2276,1.2276,5400000.0
2009-01-30 07:23:00,1.22765,1.22765,1.22765,1.22765,2600000.0
2009-01-30 07:24:00,1.22749,1.22766,1.22741,1.22751,109800000.0
2009-01-30 07:25:00,1.22756,1.22777,1.22755,1.22759,33400000.0
2009-01-30 07:26:00,1.22739,1.2276,1.22735,1.2274,144600000.0
2009-01-30 07:27:00,1.22765,1.22765,1.22755,1.2276,22400000.0
2009-01-30 07:28:00,1.2276,1.2276,1.22755,1.22755,6200000.0
2009-01-30 07:29:00,1.22755,1.22755,1.22755,1.22755,4000000.0
2009-01-30 07:30:00,1.22755,1.22755,1.22645,1.22665,110800000.0
2009-01-30 07:31:00,1.22665,1.22675,1.22665,1.22675,25800000.0
2009-01-30 07:32:00,1.22675,1.22675,1.22675,1.22675,10600000.0
2009-01-30 07:33:00,1.22675,1.22675,1.22615,1.22625,7000000.0
2009-01-30 07:34:00,1.22625,1.22625,1.22625,1.22625,2000000.0
2009-01-30 07:35:00,1.22625,1.22625,1.22625,1.22625,3000000.0
2009-01-30 07:36:00,1.22625,1.22625,1.22625,1.22625,1000000.0
2009-01-30 07:37:00,1.22625,1.22625,1.22625,1.22625,4000000.0
2009-01-30 07:38:00,1.22625,1.22625,1.22625,1.22625,1000000.0
2009-01-30 07:39:00,1.22635,1.2265,1.22635,1.2265,8200000.0
2009-01-30 07:40:00,1.2262,1.22635,1.22603,1.22613,92200001.0
2009-01-30 07:41:00,1.22623,1.22623,1.22622,1.22622,27799999.0
2009-01-30 07:42:00,1.2259,1.22616,1.22576,1.22591,194400001.0
2009-01-30 07:43:00,1.22665,1.22665,1.22655,1.22655,13800000.0
2009-01-30 07:44:00,1.22665,1.22665,1.22655,1.22655,13800000.0
2009-01-30 07:45:00,1.22665,1.2271,1.22665,1.227,75800000.0
2009-01-30 07:46:00,1.2269,1.2269,1.22665,1.22665,17400000.0
2009-01-30 07:47:00,1.22665,1.22665,1.2263,1.2265,15800000.0
2009-01-30 07:48:00,1.22635,1.22635,1.22635,1.22635,3000000.0
2009-01-30 07:49:00,1.22628,1.22638,1.22609,1.22631,182600000.0
2009-01-30 07:50:00,1.22646,1.2266,1.22625,1.22625,151000000.0
2009-01-30 07:51:00,1.22649,1.22649,1.22621,1.22626,230600000.0
2009-01-30 07:52:00,1.2265,1.22655,1.2265,1.22655,5600000.0
2009-01-30 07:53:00,1.22695,1.22695,1.22695,1.22695,2800000.0
2009-01-30 07:54:00,1.22705,1.22705,1.22705,1.22705,2600000.0
2009-01-30 07:55:00,1.227,1.2271,1.2264,1.2264,22400000.0
2009-01-30 07:56:00,1.22635,1.22635,1.22635,1.22635,3000000.0
2009-01-30 07:57:00,1.22655,1.2269,1.22655,1.22665,41800000.0
2009-01-30 07:58:00,1.22655,1.22655,1.22655,1.22655,2400000.0
2009-01-30 07:59:00,1.2266,1.2266,1.2266,1.2266,3000000.0
2009-01-30 08:00:00,1.22665,1.22665,1.22665,1.22665,1000000.0
2009-01-30 08:01:00,1.22628,1.22648,1.22624,1.22643,150000000.0
2009-01-30 08:02:00,1.22626,1.22636,1.22621,1.22625,79400000.0
2009-01-30 08:03:00,1.22665,1.22665,1.22665,1.22665,7000000.0
2009-01-30 08:04:00,1.22665,1.22665,1.2261,1.22625,18600000.0
2009-01-30 08:05:00,1.22625,1.22625,1.22625,1.22625,45600000.0
2009-01-30 08:06:00,1.22625,1.2265,1.2262,1.2264,48800000.0
2009-01-30 08:07:00,1.2264,1.2264,1.2263,1.2263,12000000.0
2009-01-30 08:08:00,1.2263,1.22655,1.22625,1.22655,19800000.0
2009-01-30 08:09:00,1.22655,1.22655,1.2262,1.2262,8800000.0
2009-01-30 08:10:00,1.22625,1.22625,1.22625,1.22625,2600000.0
2009-01-30 08:11:00,1.2262,1.22635,1.2262,1.22635,13600000.0
2009-01-30 08:12:00,1.22655,1.22655,1.22645,1.22655,8400000.0
2009-01-30 08:13:00,1.22655,1.22725,1.22655,1.227,21200000.0
2009-01-30 08:14:00,1.2272,1.22725,1.2263,1.2263,50400000.0
2009-01-30 08:15:00,1.22635,1.22655,1.2262,1.22655,39400000.0
2009-01-30 08:16:00,1.2263,1.22635,1.22625,1.22625,32600000.0
2009-01-30 08:17:00,1.22625,1.22625,1.22625,1.22625,2600000.0
2009-01-30 08:18:00,1.2263,1.22665,1.2263,1.22665,15600000.0
2009-01-30 08:19:00,1.22665,1.22665,1.2264,1.2264,14000000.0
2009-01-30 08:20:00,1.22645,1.22668,1.22611,1.22611,101000000.0
2009-01-30 08:21:00,1.22645,1.2266,1.22645,1.2266,7400000.0
2009-01-30 08:22:00,1.22665,1.22665,1.22655,1.22655,11200000.0
2009-01-30 08:23:00,1.22655,1.22655,1.22645,1.22645,14000000.0
2009-01-30 08:24:00,1.22655,1.2266,1.22655,1.2266,15600000.0
2009-01-30 08:25:00,1.2266,1.2266,1.2266,1.2266,7400000.0
2009-01-30 08:26:00,1.2266,1.2266,1.226,1.2262,12600000.0
2009-01-30 08:27:00,1.2262,1.2262,1.2262,1.2262,2600000.0
2009-01-30 08:28:00,1.22602,1.22602,1.22575,1.22583,87000000.0
2009-01-30 08:29:00,1.22583,1.22638,1.22583,1.22638,140620000.0
2009-01-30 08:30:00,1.22678,1.22678,1.22615,1.22636,199020000.0
2009-01-30 08:31:00,1.2259,1.22608,1.22555,1.2258,259620000.0
2009-01-30 08:32:00,1.22624,1.22624,1.22554,1.22611,154400000.0
2009-01-30 08:33:00,1.22615,1.22645,1.22605,1.22645,18600000.0
2009-01-30 08:34:00,1.22645,1.22645,1.2263,1.22645,14800000.0
2009-01-30 08:35:00,1.22615,1.22615,1.22615,1.22615,17600000.0
2009-01-30 08:36:00,1.22625,1.22625,1.22625,1.22625,21200000.0
2009-01-30 08:37:00,1.22639,1.2265,1.22618,1.22637,300800001.0
2009-01-30 08:38:00,1.22638,1.22648,1.22591,1.22626,237000000.0
2009-01-30 08:39:00,1.22625,1.22625,1.22625,1.22625,21200000.0
2009-01-30 08:40:00,1.2264,1.22675,1.22605,1.2261,53400000.0
2009-01-30 08:41:00,1.22615,1.22625,1.2258,1.22595,100800000.0
2009-01-30 08:42:00,1.2261,1.22625,1.2258,1.2258,15000000.0
2009-01-30 08:43:00,1.2259,1.22595,1.22575,1.22595,73600000.0
2009-01-30 08:44:00,1.22595,1.22595,1.22595,1.22595,12400000.0
2009-01-30 08:45:00,1.22605,1.22615,1.2259,1.2259,25599999.0
2009-01-30 08:46:00,1.22581,1.22596,1.2255,1.22577,314000000.0
2009-01-30 08:47:00,1.2256,1.22572,1.22517,1.22521,306000000.0
2009-01-30 08:48:00,1.22548,1.2255,1.22497,1.22509,297800000.0
2009-01-30 08:49:00,1.2261,1.22635,1.22575,1.22595,54000001.0
2009-01-30 08:50:00,1.22595,1.22645,1.2258,1.2258,66600000.0
2009-01-30 08:51:00,1.22595,1.22595,1.22595,1.22595,17200000.0
2009-01-30 08:52:00,1.226,1.2262,1.2258,1.22595,40800001.0
2009-01-30 08:53:00,1.22595,1.22595,1.22595,1.22595,20000000.0
2009-01-30 08:54:00,1.22595,1.22595,1.22595,1.22595,30000000.0
2009-01-30 08:55:00,1.22595,1.22595,1.22595,1.22595,17400000.0
2009-01-30 08:56:00,1.22595,1.22595,1.22595,1.22595,22200000.0
2009-01-30 08:57:00,1.22595,1.22595,1.22595,1.22595,19000000.0
2009-01-30 08:58:00,1.22595,1.22615,1.22585,1.22615,84600000.0
2009-01-30 08:59:00,1.22615,1.22615,1.22605,1.22615,59000000.0
2009-01-30 09:00:00,1.22615,1.2262,1.22605,1.22605,39600000.0
2009-01-30 09:01:00,1.22605,1.2262,1.2256,1.2256,190600000.0
2009-01-30 09:02:00,1.2256,1.22585,1.2256,1.2257,14000000.0
2009-01-30 09:03:00,1.2257,1.2257,1.22485,1.22485,72400000.0
2009-01-30 09:04:00,1.22485,1.2267,1.2244,1.2267,104300000.0
2009-01-30 09:05:00,1.2267,1.2267,1.2254,1.22605,102700000.0
2009-01-30 09:06:00,1.22615,1.22615,1.22565,1.22565,13800000.0
2009-01-30 09:07:00,1.22565,1.2257,1.2251,1.2252,36400000.0
2009-01-30 09:08:00,1.2255,1.22575,1.22515,1.2253,48400000.0
2009-01-30 09:09:00,1.2253,1.2253,1.2213,1.2219,195800001.0
2009-01-30 09:10:00,1.22225,1.22345,1.22215,1.2224,195400000.0
2009-01-30 09:11:00,1.22295,1.22465,1.222,1.22385,128100000.0
2009-01-30 09:12:00,1.2238,1.2244,1.22325,1.22335,120200000.0
2009-01-30 09:13:00,1.2234,1.22345,1.2223,1.2225,149200000.0
2009-01-30 09:14:00,1.22255,1.2231,1.22085,1.22215,302400000.0
2009-01-30 09:15:00,1.22215,1.2223,1.2216,1.222,42200000.0
2009-01-30 09:16:00,1.22205,1.2228,1.222,1.22235,131200000.0
2009-01-30 09:17:00,1.22225,1.22515,1.22225,1.22515,113000000.0
2009-01-30 09:18:00,1.2248,1.2263,1.22335,1.2246,318400001.0
2009-01-30 09:19:00,1.22505,1.22615,1.2247,1.22585,138200000.0
2009-01-30 09:20:00,1.22575,1.2264,1.2254,1.226,165800000.0
2009-01-30 09:21:00,1.22615,1.2271,1.226,1.22685,231200000.0
2009-01-30 09:22:00,1.2269,1.227,1.2269,1.2269,29400000.0
2009-01-30 09:23:00,1.2269,1.2271,1.22655,1.227,104200000.0
2009-01-30 09:24:00,1.2271,1.2275,1.22705,1.22735,61400000.0
2009-01-30 09:25:00,1.2274,1.2274,1.22705,1.2273,88000000.0
2009-01-30 09:26:00,1.2273,1.2273,1.22705,1.2272,88800000.0
2009-01-30 09:27:00,1.2273,1.22745,1.22695,1.2273,124000000.0
2009-01-30 09:28:00,1.2273,1.2276,1.2266,1.22745,112600000.0
2009-01-30 09:29:00,1.2275,1.22835,1.2275,1.22795,112000000.0
2009-01-30 09:30:00,1.22795,1.2282,1.2267,1.22675,195900000.0
2009-01-30 09:31:00,1.22735,1.2276,1.22645,1.2276,128540000.0
2009-01-30 09:32:00,1.2276,1.2276,1.227,1.22715,43800000.0
2009-01-30 09:33:00,1.22715,1.22765,1.22685,1.22765,84200000.0
2009-01-30 09:34:00,1.22755,1.22795,1.2273,1.2275,56200000.0
2009-01-30 09:35:00,1.2276,1.2276,1.22635,1.22645,130000000.0
2009-01-30 09:36:00,1.22665,1.22665,1.22665,1.22665,6000000.0
2009-01-30 09:37:00,1.2265,1.2267,1.2265,1.2267,22200000.0
2009-01-30 09:38:00,1.2265,1.22695,1.2262,1.2268,82000000.0
2009-01-30 09:39:00,1.2268,1.2278,1.2268,1.2278,51400000.0
2009-01-30 09:40:00,1.22795,1.22795,1.2272,1.22735,81200000.0
2009-01-30 09:41:00,1.22725,1.22725,1.22695,1.22695,60600000.0
2009-01-30 09:42:00,1.22666,1.22714,1.22649,1.22684,188800000.0
2009-01-30 09:43:00,1.22705,1.22705,1.2264,1.2266,101200000.0
2009-01-30 09:44:00,1.2266,1.22665,1.22655,1.2266,31600000.0
2009-01-30 09:45:00,1.2266,1.2266,1.2265,1.2265,6000000.0
2009-01-30 09:46:00,1.2266,1.2266,1.2266,1.2266,3000000.0
2009-01-30 09:47:00,1.2266,1.2268,1.22615,1.22665,54200000.0
2009-01-30 09:48:00,1.22655,1.2267,1.22655,1.2266,17600000.0
2009-01-30 09:49:00,1.22675,1.22675,1.22675,1.22675,9000000.0
2009-01-30 09:50:00,1.22658,1.2267,1.22605,1.22655,239000000.0
2009-01-30 09:51:00,1.22656,1.22673,1.2261,1.22659,236600000.0
2009-01-30 09:52:00,1.22675,1.22675,1.22635,1.22645,22200000.0
2009-01-30 09:53:00,1.22655,1.22655,1.22655,1.22655,7800000.0
2009-01-30 09:54:00,1.22655,1.2267,1.22655,1.2267,8400000.0
2009-01-30 09:55:00,1.2268,1.2268,1.2267,1.2268,17800000.0
2009-01-30 09:56:00,1.2268,1.2268,1.22665,1.22665,6000000.0
2009-01-30 09:57:00,1.22675,1.2269,1.22625,1.2263,91200000.0
2009-01-30 09:58:00,1.22645,1.2265,1.2263,1.2265,14400000.0
2009-01-30 09:59:00,1.22655,1.22655,1.22625,1.22655,14400000.0
2009-01-30 10:00:00,1.22655,1.22665,1.2258,1.2258,111000000.0
2009-01-30 10:01:00,1.22585,1.22585,1.2248,1.22485,98800000.0
2009-01-30 10:02:00,1.22485,1.22505,1.22255,1.22405,246800000.0
2009-01-30 10:03:00,1.2236,1.22485,1.22355,1.22455,234800000.0
2009-01-30 10:04:00,1.22455,1.22475,1.22455,1.22475,24000000.0
2009-01-30 10:05:00,1.2248,1.225,1.2244,1.22485,35400000.0
2009-01-30 10:06:00,1.2249,1.2249,1.22325,1.2241,146000000.0
2009-01-30 10:07:00,1.2239,1.22485,1.22375,1.2248,170200000.0
2009-01-30 10:08:00,1.2248,1.22495,1.22385,1.22385,107200000.0
2009-01-30 10:09:00,1.22375,1.22445,1.22375,1.2239,119200000.0
2009-01-30 10:10:00,1.2238,1.22385,1.2237,1.22375,21200000.0
2009-01-30 10:11:00,1.22375,1.22415,1.2236,1.2239,64400000.0
2009-01-30 10:12:00,1.22395,1.2241,1.22335,1.2241,115400000.0
2009-01-30 10:13:00,1.224,1.22415,1.224,1.22415,9000000.0
2009-01-30 10:14:00,1.22415,1.22435,1.22415,1.22435,18800000.0
2009-01-30 10:15:00,1.22445,1.22545,1.22445,1.22545,57400000.0
2009-01-30 10:16:00,1.22545,1.22565,1.22535,1.2254,36000000.0
2009-01-30 10:17:00,1.2255,1.22595,1.2255,1.2257,60800000.0
2009-01-30 10:18:00,1.22575,1.22665,1.22575,1.22665,96800000.0
2009-01-30 10:19:00,1.22665,1.2267,1.2263,1.2263,66000000.0
2009-01-30 10:20:00,1.2263,1.22635,1.2261,1.22635,50200000.0
2009-01-30 10:21:00,1.22635,1.22665,1.22635,1.22665,55800000.0
2009-01-30 10:22:00,1.22665,1.2277,1.2266,1.2277,123000000.0
2009-01-30 10:23:00,1.2278,1.2292,1.2278,1.2283,178600002.0
2009-01-30 10:24:00,1.22835,1.2285,1.2282,1.22835,73000000.0
2009-01-30 10:25:00,1.22845,1.22855,1.2271,1.22735,194600000.0
2009-01-30 10:26:00,1.22725,1.2274,1.2263,1.22665,176200003.0
2009-01-30 10:27:00,1.22675,1.2271,1.22675,1.227,26000000.0
2009-01-30 10:28:00,1.2274,1.2277,1.22685,1.22715,49000000.0
2009-01-30 10:29:00,1.2272,1.22795,1.22705,1.22775,74800000.0
2009-01-30 10:30:00,1.22775,1.22775,1.22705,1.22745,45400000.0
2009-01-30 10:31:00,1.2275,1.2275,1.22705,1.22715,36000000.0
2009-01-30 10:32:00,1.22715,1.22715,1.2269,1.2269,50000000.0
2009-01-30 10:33:00,1.227,1.2271,1.22695,1.2271,21400000.0
2009-01-30 10:34:00,1.2271,1.2275,1.22705,1.22745,121200000.0
2009-01-30 10:35:00,1.2277,1.2277,1.22705,1.2271,46600000.0
2009-01-30 10:36:00,1.2272,1.2272,1.22695,1.22705,21600000.0
2009-01-30 10:37:00,1.22715,1.2279,1.22715,1.2279,54800000.0
2009-01-30 10:38:00,1.22795,1.22815,1.22795,1.22815,19200000.0
2009-01-30 10:39:00,1.22815,1.22875,1.22815,1.2285,63999999.0
2009-01-30 10:40:00,1.22855,1.22855,1.22815,1.22845,103800000.0
2009-01-30 10:41:00,1.22835,1.2284,1.2278,1.2279,44600000.0
2009-01-30 10:42:00,1.2279,1.2279,1.2279,1.2279,3000000.0
2009-01-30 10:43:00,1.2279,1.22835,1.22785,1.2279,83400000.0
2009-01-30 10:44:00,1.2278,1.22805,1.2277,1.22775,66400000.0
2009-01-30 10:45:00,1.2278,1.2282,1.22765,1.22815,102800000.0
2009-01-30 10:46:00,1.22835,1.22885,1.22815,1.2282,103000000.0
2009-01-30 10:47:00,1.2282,1.22845,1.2282,1.22845,50400000.0
2009-01-30 10:48:00,1.22845,1.2288,1.22835,1.22845,95000000.0
2009-01-30 10:49:00,1.22845,1.22875,1.22845,1.2286,22800000.0
2009-01-30 10:50:00,1.2287,1.22875,1.2287,1.22875,12800000.0
2009-01-30 10:51:00,1.2289,1.23135,1.22875,1.2303,377200000.0
2009-01-30 10:52:00,1.2303,1.23075,1.2293,1.23015,196800000.0
2009-01-30 10:53:00,1.2302,1.23105,1.2298,1.2303,298600001.0
2009-01-30 10:54:00,1.2304,1.23075,1.22985,1.23,206600000.0
2009-01-30 10:55:00,1.2299,1.22995,1.22945,1.22975,33800000.0
2009-01-30 10:56:00,1.23,1.23045,1.23,1.23025,87400000.0
2009-01-30 10:57:00,1.23025,1.23075,1.2293,1.23065,178600000.0
2009-01-30 10:58:00,1.23075,1.23135,1.23055,1.23095,97600000.0
2009-01-30 10:59:00,1.23105,1.23175,1.23105,1.23175,72200000.0
2009-01-30 11:00:00,1.2318,1.2318,1.23045,1.2307,202600000.0
2009-01-30 11:01:00,1.2306,1.23065,1.2306,1.23065,6000000.0
2009-01-30 11:02:00,1.23065,1.23105,1.23065,1.23105,13400000.0
2009-01-30 11:03:00,1.23115,1.2316,1.23065,1.2311,131000000.0
2009-01-30 11:04:00,1.2311,1.2315,1.231,1.23115,112000000.0
2009-01-30 11:05:00,1.23115,1.23135,1.2309,1.231,101400000.0
2009-01-30 11:06:00,1.23105,1.2313,1.2309,1.2309,52400000.0
2009-01-30 11:07:00,1.23115,1.23115,1.23115,1.23115,9000000.0
2009-01-30 11:08:00,1.23093,1.23123,1.23075,1.23075,241600000.0
2009-01-30 11:09:00,1.23115,1.23115,1.23115,1.23115,3000000.0
2009-01-30 11:10:00,1.23105,1.23105,1.2309,1.2309,23000000.0
2009-01-30 11:11:00,1.2309,1.231,1.2304,1.231,52800000.0
2009-01-30 11:12:00,1.23105,1.23105,1.23085,1.23085,15200000.0
2009-01-30 11:13:00,1.231,1.2311,1.2308,1.2308,14400000.0
2009-01-30 11:14:00,1.2309,1.2309,1.23065,1.2308,30800000.0
2009-01-30 11:15:00,1.2308,1.2308,1.22945,1.22945,130800000.0
2009-01-30 11:16:00,1.22945,1.2299,1.22885,1.2299,168600000.0
2009-01-30 11:17:00,1.2299,1.2308,1.2295,1.2308,121800000.0
2009-01-30 11:18:00,1.2309,1.2312,1.2303,1.2306,113200001.0
2009-01-30 11:19:00,1.23065,1.2307,1.2301,1.23025,78000000.0
2009-01-30 11:20:00,1.23015,1.2302,1.23015,1.2302,11600000.0
2009-01-30 11:21:00,1.2301,1.2302,1.22975,1.22985,47000000.0
2009-01-30 11:22:00,1.22985,1.22985,1.22985,1.22985,3200000.0
2009-01-30 11:23:00,1.2296,1.2298,1.2289,1.22955,76000000.0
2009-01-30 11:24:00,1.22945,1.2307,1.22945,1.23065,118600001.0
2009-01-30 11:25:00,1.2308,1.2308,1.2302,1.2308,166600000.0
2009-01-30 11:26:00,1.23105,1.23115,1.23045,1.23045,177000001.0
2009-01-30 11:27:00,1.2308,1.23135,1.2306,1.23135,61600000.0
2009-01-30 11:28:00,1.2314,1.23165,1.23085,1.2311,174800000.0
2009-01-30 11:29:00,1.23115,1.23115,1.23015,1.2305,43000000.0
2009-01-30 11:30:00,1.23055,1.23095,1.2303,1.2305,89800000.0
2009-01-30 11:31:00,1.23025,1.23055,1.23025,1.23055,27800000.0
2009-01-30 11:32:00,1.23027,1.23049,1.23019,1.2303,135800000.0
2009-01-30 11:33:00,1.2304,1.23045,1.2304,1.23045,36600000.0
2009-01-30 11:34:00,1.23035,1.23075,1.23015,1.23065,147400000.0
2009-01-30 11:35:00,1.23065,1.23065,1.23065,1.23065,40800000.0
2009-01-30 11:36:00,1.23033,1.23052,1.2303,1.2304,111800000.0
2009-01-30 11:37:00,1.23065,1.23065,1.23065,1.23065,7200000.0
2009-01-30 11:38:00,1.23065,1.23115,1.2306,1.23115,42400000.0
2009-01-30 11:39:00,1.23105,1.2316,1.23085,1.2315,96200000.0
2009-01-30 11:40:00,1.23165,1.23175,1.23095,1.23175,183600000.0
2009-01-30 11:41:00,1.23165,1.23165,1.23145,1.23155,24800000.0
2009-01-30 11:42:00,1.23155,1.23195,1.23155,1.23195,58400000.0
2009-01-30 11:43:00,1.23205,1.23265,1.23175,1.23205,223800000.0
2009-01-30 11:44:00,1.23205,1.23235,1.2316,1.23205,142600000.0
2009-01-30 11:45:00,1.23215,1.23215,1.2316,1.23175,219600001.0
2009-01-30 11:46:00,1.23175,1.2318,1.23145,1.23165,255399998.0
2009-01-30 11:47:00,1.23165,1.23165,1.2315,1.23155,52600000.0
2009-01-30 11:48:00,1.23155,1.2318,1.2315,1.2316,89000000.0
2009-01-30 11:49:00,1.2316,1.2317,1.23155,1.2316,42600000.0
2009-01-30 11:50:00,1.23185,1.23215,1.23185,1.23215,16000000.0
2009-01-30 11:51:00,1.23185,1.2321,1.23185,1.23195,47800000.0
2009-01-30 11:52:00,1.23195,1.23205,1.2315,1.2317,56600000.0
2009-01-30 11:53:00,1.2317,1.2317,1.2316,1.23165,14400000.0
2009-01-30 11:54:00,1.23175,1.232,1.23175,1.232,11000000.0
2009-01-30 11:55:00,1.23215,1.23235,1.23195,1.23195,21400000.0
2009-01-30 11:56:00,1.2322,1.2322,1.2322,1.2322,4800000.0
2009-01-30 11:57:00,1.23225,1.23235,1.2322,1.23225,30000000.0
2009-01-30 11:58:00,1.23235,1.23245,1.2321,1.23225,142200000.0
2009-01-30 11:59:00,1.2323,1.23245,1.2314,1.23165,66200000.0
2009-01-30 12:00:00,1.232,1.2324,1.23135,1.23155,203600000.0
2009-01-30 12:01:00,1.23155,1.2316,1.2314,1.23155,98800000.0
2009-01-30 12:02:00,1.23155,1.2317,1.2314,1.2317,21400000.0
2009-01-30 12:03:00,1.2317,1.2317,1.2304,1.2311,103400000.0
2009-01-30 12:04:00,1.231,1.2314,1.2309,1.2314,50600000.0
2009-01-30 12:05:00,1.2314,1.2316,1.23085,1.23135,102400000.0
2009-01-30 12:06:00,1.23115,1.2316,1.23095,1.2311,80600000.0
2009-01-30 12:07:00,1.23155,1.2317,1.23115,1.2316,36600000.0
2009-01-30 12:08:00,1.2315,1.23195,1.2312,1.2314,88400000.0
2009-01-30 12:09:00,1.23165,1.2323,1.2315,1.2323,246400000.0
2009-01-30 12:10:00,1.23195,1.232,1.2319,1.2319,25800000.0
2009-01-30 12:11:00,1.2319,1.2319,1.23185,1.23185,6000000.0
2009-01-30 12:12:00,1.23195,1.23215,1.23195,1.232,24800000.0
2009-01-30 12:13:00,1.232,1.2321,1.23175,1.2318,52000000.0
2009-01-30 12:14:00,1.23195,1.23195,1.23155,1.2318,36000000.0
2009-01-30 12:15:00,1.23175,1.23175,1.23175,1.23175,41000000.0
2009-01-30 12:16:00,1.23175,1.23225,1.23165,1.2317,161800000.0
2009-01-30 12:17:00,1.2317,1.23175,1.23115,1.2313,71000000.0
2009-01-30 12:18:00,1.2313,1.2315,1.23125,1.23135,21200000.0
2009-01-30 12:19:00,1.23135,1.23165,1.23135,1.23165,32800000.0
2009-01-30 12:20:00,1.2316,1.232,1.2315,1.23185,33000000.0
2009-01-30 12:21:00,1.23145,1.232,1.23145,1.232,21200000.0
2009-01-30 12:22:00,1.232,1.232,1.2315,1.2315,57200000.0
2009-01-30 12:23:00,1.2315,1.2315,1.23145,1.2315,9000000.0
2009-01-30 12:24:00,1.23114,1.23114,1.23063,1.23104,96600000.0
2009-01-30 12:25:00,1.2315,1.2315,1.23145,1.23145,18000000.0
2009-01-30 12:26:00,1.23145,1.23145,1.23055,1.231,172200000.0
2009-01-30 12:27:00,1.2311,1.23195,1.2311,1.23175,97400000.0
2009-01-30 12:28:00,1.23175,1.23175,1.23115,1.23125,37800000.0
2009-01-30 12:29:00,1.23125,1.23145,1.23125,1.23145,19200000.0
2009-01-30 12:30:00,1.23145,1.2321,1.23145,1.23165,82400000.0
2009-01-30 12:31:00,1.23175,1.2319,1.23165,1.2319,37600000.0
2009-01-30 12:32:00,1.2319,1.2319,1.2309,1.2311,39000000.0
2009-01-30 12:33:00,1.2312,1.2314,1.231,1.2314,61600000.0
2009-01-30 12:34:00,1.23145,1.23145,1.23145,1.23145,28800000.0
2009-01-30 12:35:00,1.23145,1.23175,1.2308,1.23175,102000000.0
2009-01-30 12:36:00,1.23175,1.23175,1.23075,1.2309,49000000.0
2009-01-30 12:37:00,1.231,1.2311,1.23095,1.231,32800000.0
2009-01-30 12:38:00,1.231,1.2314,1.2309,1.231,175400000.0
2009-01-30 12:39:00,1.231,1.2313,1.2309,1.2309,74800000.0
2009-01-30 12:40:00,1.23095,1.23105,1.23095,1.23095,47800001.0
2009-01-30 12:41:00,1.23095,1.23115,1.2309,1.2309,128000000.0
2009-01-30 12:42:00,1.2309,1.2309,1.2293,1.2294,93000000.0
2009-01-30 12:43:00,1.2294,1.22955,1.22915,1.2295,69800000.0
2009-01-30 12:44:00,1.2295,1.2304,1.2295,1.2302,100600000.0
2009-01-30 12:45:00,1.2302,1.2302,1.22995,1.22995,48200000.0
2009-01-30 12:46:00,1.22995,1.2303,1.2293,1.2303,150800000.0
2009-01-30 12:47:00,1.2303,1.2303,1.22965,1.22975,39800000.0
2009-01-30 12:48:00,1.22975,1.22975,1.22935,1.22945,72200000.0
2009-01-30 12:49:00,1.22945,1.2296,1.22945,1.2296,43400000.0
2009-01-30 12:50:00,1.2297,1.22975,1.22955,1.2296,14000000.0
2009-01-30 12:51:00,1.22943,1.22948,1.22905,1.22939,91200000.0
2009-01-30 12:52:00,1.22965,1.22985,1.22945,1.2295,65600000.0
2009-01-30 12:53:00,1.22945,1.22945,1.22945,1.22945,36600000.0
2009-01-30 12:54:00,1.22945,1.22945,1.22945,1.22945,41600000.0
2009-01-30 12:55:00,1.22945,1.22945,1.22945,1.22945,2800000.0
2009-01-30 12:56:00,1.22945,1.22945,1.22945,1.22945,2800000.0
2009-01-30 12:57:00,1.22905,1.22916,1.22875,1.22916,60400000.0
2009-01-30 12:58:00,1.22925,1.22925,1.22876,1.22911,32600000.0
2009-01-30 12:59:00,1.22945,1.23,1.22945,1.2296,12400000.0
2009-01-30 13:00:00,1.2295,1.2303,1.2295,1.2303,113000000.0
2009-01-30 13:01:00,1.2303,1.2304,1.2303,1.2304,90400000.0
2009-01-30 13:02:00,1.2304,1.2304,1.2304,1.2304,43000000.0
2009-01-30 13:03:00,1.23085,1.2315,1.2298,1.22985,205200000.0
2009-01-30 13:04:00,1.2298,1.23055,1.2298,1.23055,124200000.0
2009-01-30 13:05:00,1.23055,1.23055,1.23,1.23,52600000.0
2009-01-30 13:06:00,1.23005,1.23035,1.2299,1.2301,64800000.0
2009-01-30 13:07:00,1.22995,1.23025,1.2293,1.22945,54600000.0
2009-01-30 13:08:00,1.22945,1.2295,1.22945,1.2295,9800000.0
2009-01-30 13:09:00,1.22965,1.22985,1.22945,1.22985,55200000.0
2009-01-30 13:10:00,1.2295,1.23,1.2294,1.22965,67800000.0
2009-01-30 13:11:00,1.2296,1.22985,1.22955,1.22985,33400000.0
2009-01-30 13:12:00,1.22985,1.22985,1.2298,1.22985,30800000.0
2009-01-30 13:13:00,1.22965,1.2304,1.2295,1.23035,63000000.0
2009-01-30 13:14:00,1.23025,1.23035,1.22935,1.22985,80000000.0
2009-01-30 13:15:00,1.22985,1.23005,1.2298,1.22985,47600000.0
2009-01-30 13:16:00,1.22985,1.23015,1.22965,1.22985,144800000.0
2009-01-30 13:17:00,1.2296,1.23005,1.2296,1.22985,40200000.0
2009-01-30 13:18:00,1.22975,1.2304,1.22975,1.2304,56800000.0
2009-01-30 13:19:00,1.23045,1.23075,1.23025,1.2306,237999999.0
2009-01-30 13:20:00,1.23065,1.2307,1.2303,1.2307,104400000.0
2009-01-30 13:21:00,1.2307,1.23115,1.2304,1.23075,122000000.0
2009-01-30 13:22:00,1.23085,1.2311,1.2305,1.2311,122800000.0
2009-01-30 13:23:00,1.23115,1.2313,1.22995,1.22995,282800001.0
2009-01-30 13:24:00,1.23005,1.23005,1.22965,1.22975,76400000.0
2009-01-30 13:25:00,1.22975,1.22985,1.2294,1.2296,112200000.0
2009-01-30 13:26:00,1.22965,1.23005,1.22955,1.22995,55200000.0
2009-01-30 13:27:00,1.22995,1.23075,1.22975,1.23065,238200000.0
2009-01-30 13:28:00,1.2307,1.23135,1.2307,1.23135,59400000.0
2009-01-30 13:29:00,1.2311,1.2315,1.231,1.23145,47000000.0
2009-01-30 13:30:00,1.23145,1.23145,1.2301,1.2302,184200000.0
2009-01-30 13:31:00,1.2303,1.23065,1.22975,1.23025,186400001.0
2009-01-30 13:32:00,1.23025,1.2303,1.2299,1.23005,180200000.0
2009-01-30 13:33:00,1.23005,1.2308,1.23005,1.23075,49600000.0
2009-01-30 13:34:00,1.23055,1.231,1.2304,1.231,33400000.0
2009-01-30 13:35:00,1.231,1.2314,1.2307,1.2314,95800000.0
2009-01-30 13:36:00,1.23145,1.232,1.2314,1.23155,151600000.0
2009-01-30 13:37:00,1.23175,1.23195,1.23165,1.2318,80000001.0
2009-01-30 13:38:00,1.23185,1.23185,1.23075,1.23185,95200000.0
2009-01-30 13:39:00,1.23195,1.23195,1.23125,1.23175,120200001.0
2009-01-30 13:40:00,1.2319,1.23195,1.2317,1.23195,26000000.0
2009-01-30 13:41:00,1.23195,1.23195,1.23095,1.23115,63800000.0
2009-01-30 13:42:00,1.23115,1.23115,1.2309,1.23095,17000000.0
2009-01-30 13:43:00,1.23095,1.23125,1.23085,1.23095,22000000.0
2009-01-30 13:44:00,1.23095,1.23095,1.2307,1.2307,40200000.0
2009-01-30 13:45:00,1.23085,1.23115,1.23065,1.23075,33000000.0
2009-01-30 13:46:00,1.2308,1.23095,1.2306,1.2306,9400000.0
2009-01-30 13:47:00,1.2308,1.23095,1.23055,1.2307,54000000.0
2009-01-30 13:48:00,1.23075,1.2313,1.23065,1.23085,39400000.0
2009-01-30 13:49:00,1.2308,1.2313,1.2308,1.23125,49600000.0
2009-01-30 13:50:00,1.2313,1.23225,1.2313,1.23225,75600000.0
2009-01-30 13:51:00,1.23225,1.23235,1.2319,1.23215,42600000.0
2009-01-30 13:52:00,1.2323,1.23285,1.232,1.2324,164400000.0
2009-01-30 13:53:00,1.2325,1.23285,1.2325,1.23265,43200000.0
2009-01-30 13:54:00,1.23265,1.23265,1.23235,1.23235,55000000.0
2009-01-30 13:55:00,1.23245,1.233,1.23235,1.2328,124600000.0
2009-01-30 13:56:00,1.23265,1.23275,1.23215,1.23245,95400000.0
2009-01-30 13:57:00,1.23245,1.2344,1.2324,1.2342,159200000.0
2009-01-30 13:58:00,1.23425,1.2345,1.23405,1.23445,81800000.0
2009-01-30 13:59:00,1.23445,1.23535,1.23445,1.2353,133800000.0
2009-01-30 14:00:00,1.2348,1.2355,1.23475,1.2352,146400000.0
2009-01-30 14:01:00,1.23535,1.23535,1.2353,1.2353,18000000.0
2009-01-30 14:02:00,1.2353,1.23555,1.2353,1.23555,55800000.0
2009-01-30 14:03:00,1.23555,1.23555,1.23485,1.23505,44000000.0
2009-01-30 14:04:00,1.23505,1.2352,1.235,1.235,16200000.0
2009-01-30 14:05:00,1.23505,1.23505,1.2343,1.2349,197800000.0
2009-01-30 14:06:00,1.2349,1.2364,1.2349,1.2364,186200000.0
2009-01-30 14:07:00,1.23645,1.23685,1.2363,1.23665,159400000.0
2009-01-30 14:08:00,1.23675,1.23695,1.23645,1.2365,102600000.0
2009-01-30 14:09:00,1.2366,1.2371,1.2366,1.2371,87800000.0
2009-01-30 14:10:00,1.23715,1.23725,1.2367,1.2368,87600000.0
2009-01-30 14:11:00,1.2368,1.2368,1.23675,1.23675,59400000.0
2009-01-30 14:12:00,1.2364,1.2368,1.2364,1.23665,133600000.0
2009-01-30 14:13:00,1.23655,1.23695,1.2363,1.2365,159400000.0
2009-01-30 14:14:00,1.23655,1.23675,1.23625,1.23665,99600000.0
2009-01-30 14:15:00,1.23655,1.23655,1.2356,1.23595,146800000.0
2009-01-30 14:16:00,1.2361,1.2363,1.23595,1.23595,114600000.0
2009-01-30 14:17:00,1.23595,1.236,1.2355,1.2355,68600000.0
2009-01-30 14:18:00,1.23555,1.23575,1.23555,1.23565,113400000.0
2009-01-30 14:19:00,1.23494,1.23561,1.23494,1.23496,283000000.0
2009-01-30 14:20:00,1.2357,1.2357,1.23555,1.23555,11600000.0
2009-01-30 14:21:00,1.23555,1.23555,1.2344,1.23465,91100000.0
2009-01-30 14:22:00,1.2347,1.2347,1.2347,1.2347,9000000.0
2009-01-30 14:23:00,1.23485,1.23555,1.23485,1.23505,93600000.0
2009-01-30 14:24:00,1.23505,1.23555,1.23505,1.23535,145200000.0
2009-01-30 14:25:00,1.23525,1.23585,1.23525,1.2357,136200000.0
2009-01-30 14:26:00,1.23585,1.23645,1.23585,1.23615,48800000.0
2009-01-30 14:27:00,1.23625,1.23685,1.23625,1.2368,143800000.0
2009-01-30 14:28:00,1.23695,1.23695,1.23655,1.23655,150000001.0
2009-01-30 14:29:00,1.23655,1.23675,1.23645,1.2365,92600000.0
2009-01-30 14:30:00,1.2367,1.2369,1.23645,1.2369,80000000.0
2009-01-30 14:31:00,1.2371,1.23825,1.2371,1.2382,284200000.0
2009-01-30 14:32:00,1.2383,1.239,1.2382,1.23835,429699997.0
2009-01-30 14:33:00,1.23835,1.2384,1.23795,1.23805,189200000.0
2009-01-30 14:34:00,1.23805,1.23855,1.23805,1.23815,193000000.0
2009-01-30 14:35:00,1.23815,1.23815,1.2375,1.23755,119600000.0
2009-01-30 14:36:00,1.23755,1.23795,1.23755,1.23755,91000000.0
2009-01-30 14:37:00,1.23755,1.23755,1.23745,1.23755,69600000.0
2009-01-30 14:38:00,1.23755,1.23755,1.2375,1.2375,46600000.0
2009-01-30 14:39:00,1.23745,1.23765,1.23745,1.23765,21600000.0
2009-01-30 14:40:00,1.23785,1.2386,1.23775,1.23815,110600000.0
2009-01-30 14:41:00,1.23825,1.2384,1.23785,1.23795,57800000.0
2009-01-30 14:42:00,1.23805,1.2388,1.238,1.23865,124400000.0
2009-01-30 14:43:00,1.2388,1.23885,1.2382,1.2386,86000000.0
2009-01-30 14:44:00,1.2385,1.2391,1.2379,1.23905,127400000.0
2009-01-30 14:45:00,1.2391,1.2393,1.2387,1.2388,150200000.0
2009-01-30 14:46:00,1.2392,1.23965,1.239,1.23955,266600000.0
2009-01-30 14:47:00,1.2395,1.2395,1.2389,1.23905,214600000.0
2009-01-30 14:48:00,1.23905,1.23905,1.23795,1.23895,300700000.0
2009-01-30 14:49:00,1.23875,1.23875,1.2383,1.2385,129000000.0
2009-01-30 14:50:00,1.23855,1.2387,1.2381,1.23825,305399997.0
2009-01-30 14:51:00,1.23825,1.23855,1.23825,1.23855,288800000.0
2009-01-30 14:52:00,1.23855,1.23855,1.23835,1.23845,264599999.0
2009-01-30 14:53:00,1.23845,1.23845,1.2382,1.23845,184600001.0
2009-01-30 14:54:00,1.23845,1.23895,1.23845,1.23895,103199999.0
2009-01-30 14:55:00,1.239,1.2404,1.23895,1.24,210200000.0
2009-01-30 14:56:00,1.2401,1.2411,1.2401,1.24095,304600000.0
2009-01-30 14:57:00,1.2409,1.24125,1.2409,1.2411,276800000.0
2009-01-30 14:58:00,1.2411,1.2411,1.241,1.241,19000000.0
2009-01-30 14:59:00,1.241,1.24105,1.24065,1.24105,70000000.0
2009-01-30 15:00:00,1.24105,1.24145,1.24105,1.24125,219800001.0
2009-01-30 15:01:00,1.24125,1.24125,1.2406,1.24075,182200000.0
2009-01-30 15:02:00,1.24075,1.2413,1.2405,1.24065,160200000.0
2009-01-30 15:03:00,1.2406,1.2406,1.2401,1.24035,100600000.0
2009-01-30 15:04:00,1.24035,1.2408,1.2402,1.24035,110800000.0
2009-01-30 15:05:00,1.24015,1.24115,1.2401,1.24115,89400000.0
2009-01-30 15:06:00,1.2412,1.24155,1.241,1.24105,151600000.0
2009-01-30 15:07:00,1.241,1.2412,1.241,1.2411,73200000.0
2009-01-30 15:08:00,1.2411,1.2411,1.24075,1.24075,57600000.0
2009-01-30 15:09:00,1.2408,1.24105,1.2408,1.24105,36600000.0
2009-01-30 15:10:00,1.24105,1.2415,1.24,1.24025,163000001.0
2009-01-30 15:11:00,1.24035,1.24035,1.23865,1.2391,179600000.0
2009-01-30 15:12:00,1.23915,1.23915,1.2382,1.23855,253800000.0
2009-01-30 15:13:00,1.2386,1.23905,1.2386,1.23905,144000000.0
2009-01-30 15:14:00,1.23915,1.23925,1.2391,1.23915,43400000.0
2009-01-30 15:15:00,1.23905,1.2403,1.23905,1.24025,114599999.0
2009-01-30 15:16:00,1.2402,1.24025,1.2399,1.2399,135000000.0
2009-01-30 15:17:00,1.2398,1.2398,1.2392,1.2392,96600000.0
2009-01-30 15:18:00,1.2392,1.2392,1.23825,1.2383,167400001.0
2009-01-30 15:19:00,1.2383,1.2383,1.2376,1.23765,140600000.0
2009-01-30 15:20:00,1.23765,1.23775,1.23705,1.23765,163000000.0
2009-01-30 15:21:00,1.2377,1.23925,1.23765,1.239,339600000.0
2009-01-30 15:22:00,1.23905,1.24025,1.23895,1.24025,181400000.0
2009-01-30 15:23:00,1.24025,1.2404,1.23915,1.2401,251200000.0
2009-01-30 15:24:00,1.2401,1.2409,1.2392,1.2392,245000000.0
2009-01-30 15:25:00,1.2392,1.2396,1.23805,1.2386,286000001.0
2009-01-30 15:26:00,1.23865,1.23955,1.2386,1.23915,178600000.0
2009-01-30 15:27:00,1.23925,1.2394,1.23915,1.2392,77000000.0
2009-01-30 15:28:00,1.23935,1.2401,1.2393,1.24005,153600000.0
2009-01-30 15:29:00,1.24005,1.24055,1.23985,1.2405,130000000.0
2009-01-30 15:30:00,1.24075,1.24135,1.2363,1.23685,234000000.0
2009-01-30 15:31:00,1.23675,1.23875,1.2365,1.23875,213800000.0
2009-01-30 15:32:00,1.2388,1.23995,1.2388,1.2399,223600000.0
2009-01-30 15:33:00,1.2399,1.2399,1.2388,1.23905,294000000.0
2009-01-30 15:34:00,1.2391,1.23995,1.239,1.2394,181600000.0
2009-01-30 15:35:00,1.2395,1.2404,1.2395,1.2399,159000000.0
2009-01-30 15:36:00,1.24005,1.2401,1.23815,1.2385,261900000.0
2009-01-30 15:37:00,1.2385,1.23955,1.2384,1.2395,170000000.0
2009-01-30 15:38:00,1.2395,1.23965,1.2376,1.23765,186000000.0
2009-01-30 15:39:00,1.23765,1.23765,1.2365,1.23695,293200001.0
2009-01-30 15:40:00,1.23695,1.237,1.2354,1.23615,308000000.0
2009-01-30 15:41:00,1.23615,1.2372,1.23615,1.23675,339800000.0
2009-01-30 15:42:00,1.23695,1.2378,1.2369,1.2378,206400000.0
2009-01-30 15:43:00,1.23775,1.2378,1.23615,1.2362,268600000.0
2009-01-30 15:44:00,1.23625,1.23665,1.23615,1.2364,219800000.0
2009-01-30 15:45:00,1.23635,1.2368,1.23605,1.2368,259399999.0
2009-01-30 15:46:00,1.2368,1.2375,1.23645,1.2365,255800000.0
2009-01-30 15:47:00,1.2365,1.2372,1.23595,1.23595,355200000.0
2009-01-30 15:48:00,1.23585,1.23585,1.23415,1.23435,412400000.0
2009-01-30 15:49:00,1.23425,1.23525,1.23405,1.23475,237900000.0
2009-01-30 15:50:00,1.23475,1.23475,1.2342,1.23445,245400001.0
2009-01-30 15:51:00,1.23445,1.23455,1.23435,1.23435,118800000.0
2009-01-30 15:52:00,1.23435,1.2344,1.23395,1.2343,335199997.0
2009-01-30 15:53:00,1.2344,1.23575,1.2344,1.23535,248600000.0
2009-01-30 15:54:00,1.2355,1.23595,1.23535,1.2357,289200002.0
2009-01-30 15:55:00,1.23565,1.23685,1.23565,1.23655,201200000.0
2009-01-30 15:56:00,1.23655,1.23665,1.2365,1.23665,68400000.0
2009-01-30 15:57:00,1.23665,1.23715,1.2364,1.2365,129800000.0
2009-01-30 15:58:00,1.23645,1.23645,1.23565,1.23595,211000000.0
2009-01-30 15:59:00,1.236,1.23615,1.23585,1.23585,124600000.0
2009-01-30 16:00:00,1.236,1.23675,1.2358,1.23625,159400000.0
2009-01-30 16:01:00,1.23625,1.2365,1.236,1.23615,162400000.0
2009-01-30 16:02:00,1.2361,1.2362,1.2358,1.23585,133599999.0
2009-01-30 16:03:00,1.2359,1.2361,1.23585,1.23605,101600000.0
2009-01-30 16:04:00,1.23605,1.23615,1.23585,1.23615,194400000.0
2009-01-30 16:05:00,1.2363,1.23645,1.236,1.23605,45800000.0
2009-01-30 16:06:00,1.23605,1.23605,1.2349,1.2349,163200000.0
2009-01-30 16:07:00,1.23495,1.2352,1.23435,1.23455,252200000.0
2009-01-30 16:08:00,1.23455,1.235,1.23415,1.23425,181000000.0
2009-01-30 16:09:00,1.23435,1.23455,1.23425,1.23445,60800000.0
2009-01-30 16:10:00,1.23435,1.2347,1.23435,1.2346,61400000.0
2009-01-30 16:11:00,1.23455,1.2346,1.23425,1.23455,260800000.0
2009-01-30 16:12:00,1.23455,1.2358,1.23455,1.2358,269799999.0
2009-01-30 16:13:00,1.2358,1.23635,1.23535,1.2356,414399998.0
2009-01-30 16:14:00,1.23565,1.23595,1.2356,1.23565,168600000.0
2009-01-30 16:15:00,1.23565,1.2359,1.23465,1.23465,439399998.0
2009-01-30 16:16:00,1.23465,1.2347,1.23445,1.2346,177200000.0
2009-01-30 16:17:00,1.2346,1.23535,1.23445,1.23535,131799999.0
2009-01-30 16:18:00,1.23535,1.23545,1.2351,1.23535,199800000.0
2009-01-30 16:19:00,1.23535,1.23565,1.2351,1.23545,112400000.0
2009-01-30 16:20:00,1.2354,1.23555,1.23475,1.23475,213200000.0
2009-01-30 16:21:00,1.23485,1.2351,1.2345,1.2345,38400000.0
2009-01-30 16:22:00,1.2345,1.23465,1.23435,1.23445,136000000.0
2009-01-30 16:23:00,1.23445,1.23585,1.23445,1.23555,177800000.0
2009-01-30 16:24:00,1.23545,1.23595,1.23515,1.23595,179200000.0
2009-01-30 16:25:00,1.23595,1.23595,1.23525,1.23545,170600000.0
2009-01-30 16:26:00,1.23545,1.23595,1.23495,1.23535,250600000.0
2009-01-30 16:27:00,1.23545,1.23585,1.23475,1.2356,174000000.0
2009-01-30 16:28:00,1.23565,1.23585,1.2351,1.23525,87600000.0
2009-01-30 16:29:00,1.2352,1.23535,1.23515,1.23525,116000000.0
2009-01-30 16:30:00,1.23525,1.2354,1.23515,1.23515,126800000.0
2009-01-30 16:31:00,1.23515,1.23515,1.23505,1.23515,57600000.0
2009-01-30 16:32:00,1.23505,1.2351,1.23445,1.23445,195000000.0
2009-01-30 16:33:00,1.23455,1.2348,1.23435,1.2345,259648800.0
2009-01-30 16:34:00,1.2343,1.2347,1.2343,1.2346,202400000.0
2009-01-30 16:35:00,1.23465,1.2348,1.234,1.23405,139400000.0
2009-01-30 16:36:00,1.2342,1.23475,1.2341,1.23425,130400000.0
2009-01-30 16:37:00,1.23435,1.2344,1.23375,1.23375,322600001.0
2009-01-30 16:38:00,1.23375,1.23425,1.23375,1.23405,317200001.0
2009-01-30 16:39:00,1.23405,1.23425,1.23345,1.2342,332700002.0
2009-01-30 16:40:00,1.2342,1.23455,1.23385,1.23445,266799999.0
2009-01-30 16:41:00,1.23455,1.23455,1.23355,1.23365,180300000.0
2009-01-30 16:42:00,1.23365,1.2337,1.23215,1.23325,192800000.0
2009-01-30 16:43:00,1.23315,1.23345,1.23295,1.23345,277599999.0
2009-01-30 16:44:00,1.23365,1.2341,1.2336,1.2337,215200000.0
2009-01-30 16:45:00,1.2337,1.2337,1.23225,1.23245,274300000.0
2009-01-30 16:46:00,1.23245,1.2328,1.23235,1.23265,266200001.0
2009-01-30 16:47:00,1.233,1.23475,1.2328,1.23365,317400000.0
2009-01-30 16:48:00,1.23375,1.23405,1.23315,1.23355,242200001.0
2009-01-30 16:49:00,1.23365,1.2344,1.23365,1.234,234600000.0
2009-01-30 16:50:00,1.234,1.234,1.2337,1.23395,286600000.0
2009-01-30 16:51:00,1.2339,1.2345,1.23365,1.2341,233800000.0
2009-01-30 16:52:00,1.23405,1.23475,1.23385,1.23385,341400001.0
2009-01-30 16:53:00,1.23385,1.2344,1.23385,1.23425,203400002.0
2009-01-30 16:54:00,1.23425,1.23425,1.234,1.23405,84400000.0
2009-01-30 16:55:00,1.23405,1.23405,1.2339,1.23395,251200000.0
2009-01-30 16:56:00,1.234,1.2358,1.23395,1.23565,141200000.0
2009-01-30 16:57:00,1.23565,1.2367,1.23515,1.2367,271800000.0
2009-01-30 16:58:00,1.2369,1.2387,1.2369,1.2383,373900000.0
2009-01-30 16:59:00,1.23835,1.23855,1.2359,1.23695,360200000.0
2009-01-30 17:00:00,1.23695,1.23765,1.23695,1.23755,206200000.0
2009-01-30 17:01:00,1.23755,1.23795,1.23755,1.23795,210000000.0
2009-01-30 17:02:00,1.23785,1.23815,1.23785,1.2379,133400000.0
2009-01-30 17:03:00,1.2379,1.238,1.2376,1.2376,91800000.0
2009-01-30 17:04:00,1.2378,1.23795,1.2375,1.2377,149800000.0
2009-01-30 17:05:00,1.2377,1.23775,1.23745,1.23755,187800000.0
2009-01-30 17:06:00,1.23755,1.23755,1.2368,1.2369,166200000.0
2009-01-30 17:07:00,1.23685,1.23705,1.2367,1.2367,59600000.0
2009-01-30 17:08:00,1.23685,1.23695,1.2365,1.23655,157000000.0
2009-01-30 17:09:00,1.23665,1.23795,1.23665,1.23795,168400000.0
2009-01-30 17:10:00,1.2381,1.23815,1.2373,1.23765,110800000.0
2009-01-30 17:11:00,1.23765,1.23865,1.23755,1.23795,141600000.0
2009-01-30 17:12:00,1.23795,1.2385,1.23775,1.23785,265600000.0
2009-01-30 17:13:00,1.23785,1.2381,1.2377,1.23795,106400000.0
2009-01-30 17:14:00,1.238,1.238,1.23765,1.23775,61800000.0
2009-01-30 17:15:00,1.23775,1.23775,1.2374,1.2374,115200000.0
2009-01-30 17:16:00,1.23705,1.23745,1.2369,1.23735,206000000.0
2009-01-30 17:17:00,1.23735,1.23735,1.2369,1.2371,160600000.0
2009-01-30 17:18:00,1.23695,1.2371,1.23645,1.2368,161800000.0
2009-01-30 17:19:00,1.23685,1.2379,1.23685,1.23775,180600000.0
2009-01-30 17:20:00,1.23765,1.2379,1.23695,1.2379,141400000.0
2009-01-30 17:21:00,1.23795,1.23795,1.2374,1.23745,347799999.0
2009-01-30 17:22:00,1.2376,1.2378,1.23745,1.23755,97400000.0
2009-01-30 17:23:00,1.23765,1.23765,1.236,1.236,154600000.0
2009-01-30 17:24:00,1.236,1.23625,1.23545,1.23595,165200000.0
2009-01-30 17:25:00,1.23605,1.2364,1.2359,1.2362,152200000.0
2009-01-30 17:26:00,1.2362,1.23635,1.23585,1.23635,99800000.0
2009-01-30 17:27:00,1.23635,1.23675,1.23625,1.23665,94400000.0
2009-01-30 17:28:00,1.23665,1.2371,1.2365,1.23685,138200000.0
2009-01-30 17:29:00,1.2369,1.23825,1.2367,1.23695,204400000.0
2009-01-30 17:30:00,1.23685,1.2384,1.23685,1.23815,142000000.0
2009-01-30 17:31:00,1.23825,1.23935,1.23825,1.2387,147600000.0
2009-01-30 17:32:00,1.2387,1.2389,1.23835,1.23865,338000000.0
2009-01-30 17:33:00,1.23875,1.2389,1.2385,1.2387,90800000.0
2009-01-30 17:34:00,1.23865,1.2398,1.23865,1.23955,116800000.0
2009-01-30 17:35:00,1.23945,1.24025,1.23945,1.23965,158600000.0
2009-01-30 17:36:00,1.23965,1.2399,1.2395,1.2399,150400000.0
2009-01-30 17:37:00,1.2399,1.2402,1.23955,1.2397,214600000.0
2009-01-30 17:38:00,1.2395,1.2399,1.23935,1.23985,98800000.0
2009-01-30 17:39:00,1.23965,1.2397,1.2392,1.2393,138000000.0
2009-01-30 17:40:00,1.2392,1.23975,1.2391,1.23965,130600000.0
2009-01-30 17:41:00,1.23965,1.2401,1.2396,1.24,109000000.0
2009-01-30 17:42:00,1.2399,1.2403,1.23975,1.24,122000000.0
2009-01-30 17:43:00,1.24,1.24085,1.24,1.24075,132400000.0
2009-01-30 17:44:00,1.2408,1.2408,1.2403,1.2406,207800000.0
2009-01-30 17:45:00,1.2407,1.24095,1.2401,1.2408,278800000.0
2009-01-30 17:46:00,1.2407,1.24085,1.24035,1.2405,134600000.0
2009-01-30 17:47:00,1.2405,1.24085,1.24035,1.24045,292200000.0
2009-01-30 17:48:00,1.24045,1.24115,1.24035,1.24115,98600000.0
2009-01-30 17:49:00,1.24115,1.24155,1.2409,1.2415,113200000.0
2009-01-30 17:50:00,1.2414,1.24145,1.2405,1.2414,171000000.0
2009-01-30 17:51:00,1.24125,1.2413,1.2407,1.24085,224200000.0
2009-01-30 17:52:00,1.24085,1.24155,1.24075,1.24155,103800000.0
2009-01-30 17:53:00,1.24155,1.24155,1.23935,1.23945,210600000.0
2009-01-30 17:54:00,1.23945,1.23965,1.23875,1.2392,227800000.0
2009-01-30 17:55:00,1.2394,1.23945,1.23855,1.23895,143000000.0
2009-01-30 17:56:00,1.23905,1.24,1.23905,1.23985,275400000.0
2009-01-30 17:57:00,1.23985,1.24,1.23895,1.2393,238200001.0
2009-01-30 17:58:00,1.23935,1.24,1.239,1.23905,287400002.0
2009-01-30 17:59:00,1.23905,1.2404,1.23845,1.2398,214600001.0
2009-01-30 18:00:00,1.23955,1.2399,1.2375,1.2375,230800000.0
2009-01-30 18:01:00,1.23745,1.23785,1.23645,1.2373,236400000.0
2009-01-30 18:02:00,1.23725,1.2381,1.2372,1.23795,194400000.0
2009-01-30 18:03:00,1.2379,1.23805,1.23525,1.2356,215800000.0
2009-01-30 18:04:00,1.23555,1.23555,1.2338,1.23475,219000000.0
2009-01-30 18:05:00,1.23455,1.2353,1.23385,1.23425,271800000.0
2009-01-30 18:06:00,1.23425,1.23575,1.23425,1.23575,148000000.0
2009-01-30 18:07:00,1.2357,1.23675,1.23555,1.23615,238200000.0
2009-01-30 18:08:00,1.23615,1.237,1.2349,1.23665,265400000.0
2009-01-30 18:09:00,1.2367,1.23695,1.23565,1.23565,275600000.0
2009-01-30 18:10:00,1.23555,1.23575,1.235,1.2357,146400000.0
2009-01-30 18:11:00,1.2357,1.23585,1.2355,1.23585,226800001.0
2009-01-30 18:12:00,1.23595,1.23595,1.2356,1.23585,147000000.0
2009-01-30 18:13:00,1.23585,1.23585,1.23515,1.23585,122000000.0
2009-01-30 18:14:00,1.236,1.236,1.23445,1.2349,160400000.0
2009-01-30 18:15:00,1.2349,1.23595,1.2346,1.23595,117400000.0
2009-01-30 18:16:00,1.23595,1.23685,1.23585,1.23685,172000000.0
2009-01-30 18:17:00,1.237,1.23755,1.23665,1.23715,135800000.0
2009-01-30 18:18:00,1.23715,1.23755,1.2369,1.2373,180800000.0
2009-01-30 18:19:00,1.23735,1.2375,1.2369,1.2375,93600000.0
2009-01-30 18:20:00,1.2375,1.23795,1.23725,1.23795,110800000.0
2009-01-30 18:21:00,1.23795,1.239,1.23785,1.2382,198200000.0
2009-01-30 18:22:00,1.2383,1.23875,1.2382,1.23875,216200000.0
2009-01-30 18:23:00,1.23875,1.23875,1.2384,1.2385,138200000.0
2009-01-30 18:24:00,1.2386,1.23885,1.2386,1.23885,102200000.0
2009-01-30 18:25:00,1.23885,1.23935,1.2388,1.2393,129400000.0
2009-01-30 18:26:00,1.23935,1.23955,1.2385,1.23905,185000000.0
2009-01-30 18:27:00,1.239,1.239,1.23665,1.23765,325800000.0
2009-01-30 18:28:00,1.23765,1.23885,1.23765,1.2388,127600000.0
2009-01-30 18:29:00,1.23885,1.23885,1.23745,1.23755,147200000.0
2009-01-30 18:30:00,1.23765,1.23915,1.23705,1.2383,248800000.0
2009-01-30 18:31:00,1.2385,1.2389,1.23745,1.23765,158199999.0
2009-01-30 18:32:00,1.23775,1.23795,1.23755,1.23775,157600000.0
2009-01-30 18:33:00,1.23775,1.23805,1.2377,1.23795,145200000.0
2009-01-30 18:34:00,1.23795,1.23835,1.23775,1.23795,96800000.0
2009-01-30 18:35:00,1.23795,1.23835,1.23795,1.23825,98400000.0
2009-01-30 18:36:00,1.23825,1.23825,1.2371,1.23745,172000000.0
2009-01-30 18:37:00,1.2376,1.2379,1.23735,1.2379,142200000.0
2009-01-30 18:38:00,1.2377,1.23835,1.2377,1.2378,247000000.0
2009-01-30 18:39:00,1.238,1.23855,1.23785,1.23835,268200000.0
2009-01-30 18:40:00,1.23835,1.23865,1.2381,1.2381,166200000.0
2009-01-30 18:41:00,1.23815,1.23815,1.2376,1.2377,89000000.0
2009-01-30 18:42:00,1.23775,1.2379,1.2371,1.23715,91400000.0
2009-01-30 18:43:00,1.23715,1.23725,1.23715,1.23725,59600000.0
2009-01-30 18:44:00,1.23725,1.23735,1.23695,1.2371,75200000.0
2009-01-30 18:45:00,1.2371,1.23735,1.23705,1.23705,16800000.0
2009-01-30 18:46:00,1.2371,1.2379,1.2371,1.23775,106800000.0
2009-01-30 18:47:00,1.23785,1.2379,1.23755,1.23765,49200000.0
2009-01-30 18:48:00,1.23765,1.23765,1.23715,1.2372,59800000.0
2009-01-30 18:49:00,1.2372,1.2372,1.23685,1.237,83200000.0
2009-01-30 18:50:00,1.2371,1.23715,1.2364,1.237,165600000.0
2009-01-30 18:51:00,1.23695,1.23715,1.23695,1.23695,72600000.0
2009-01-30 18:52:00,1.23685,1.2373,1.2365,1.2369,91600000.0
2009-01-30 18:53:00,1.23695,1.23735,1.2366,1.23685,197200000.0
2009-01-30 18:54:00,1.23685,1.2369,1.2366,1.2369,117200000.0
2009-01-30 18:55:00,1.23695,1.23745,1.23665,1.23695,113200000.0
2009-01-30 18:56:00,1.23695,1.2372,1.2354,1.23685,167200000.0
2009-01-30 18:57:00,1.23695,1.23695,1.23645,1.2365,111600000.0
2009-01-30 18:58:00,1.23655,1.23675,1.23625,1.23625,114600000.0
2009-01-30 18:59:00,1.23625,1.23645,1.23605,1.23645,100200000.0
2009-01-30 19:00:00,1.2364,1.23655,1.23575,1.236,242200000.0
2009-01-30 19:01:00,1.23605,1.23635,1.23605,1.23635,92000000.0
2009-01-30 19:02:00,1.23635,1.23655,1.23605,1.23625,136800000.0
2009-01-30 19:03:00,1.23625,1.23695,1.23625,1.23665,94800000.0
2009-01-30 19:04:00,1.23665,1.2368,1.23655,1.23665,88800000.0
2009-01-30 19:05:00,1.23665,1.2371,1.23655,1.23655,181000000.0
2009-01-30 19:06:00,1.2366,1.23665,1.2363,1.23635,47200000.0
2009-01-30 19:07:00,1.23635,1.23635,1.23625,1.23635,74200000.0
2009-01-30 19:08:00,1.23635,1.23635,1.2351,1.23585,201200000.0
2009-01-30 19:09:00,1.23585,1.23585,1.2343,1.23455,163400000.0
2009-01-30 19:10:00,1.23455,1.23535,1.23455,1.235,155000000.0
2009-01-30 19:11:00,1.235,1.235,1.23425,1.23435,48400000.0
2009-01-30 19:12:00,1.2343,1.23435,1.2335,1.2338,263600000.0
2009-01-30 19:13:00,1.2338,1.23435,1.23375,1.23395,138400000.0
2009-01-30 19:14:00,1.2341,1.2341,1.2334,1.2335,90800000.0
2009-01-30 19:15:00,1.2335,1.23405,1.2335,1.23405,60200000.0
2009-01-30 19:16:00,1.23405,1.2343,1.23345,1.23345,265200000.0
2009-01-30 19:17:00,1.23345,1.23355,1.23305,1.23305,320200000.0
2009-01-30 19:18:00,1.23305,1.23325,1.23295,1.23325,168000000.0
2009-01-30 19:19:00,1.23325,1.23345,1.23315,1.23315,166600000.0
2009-01-30 19:20:00,1.2332,1.23375,1.2332,1.2336,115800000.0
2009-01-30 19:21:00,1.2335,1.2341,1.2335,1.23395,87600000.0
2009-01-30 19:22:00,1.2339,1.2341,1.2331,1.2341,105400000.0
2009-01-30 19:23:00,1.23415,1.23415,1.2331,1.2334,59600000.0
2009-01-30 19:24:00,1.2335,1.2335,1.2327,1.23285,140000000.0
2009-01-30 19:25:00,1.23275,1.2333,1.2327,1.2333,39800000.0
2009-01-30 19:26:00,1.2333,1.2333,1.23275,1.23305,77000000.0
2009-01-30 19:27:00,1.23315,1.23315,1.233,1.2331,44600000.0
2009-01-30 19:28:00,1.2331,1.2331,1.2325,1.2328,165400000.0
2009-01-30 19:29:00,1.23275,1.2328,1.2327,1.2328,58600000.0
2009-01-30 19:30:00,1.2328,1.2332,1.23275,1.23275,168000000.0
2009-01-30 19:31:00,1.23275,1.2332,1.23265,1.2328,90200000.0
2009-01-30 19:32:00,1.2328,1.2331,1.23275,1.23305,41200000.0
2009-01-30 19:33:00,1.2331,1.23365,1.23305,1.23335,40000000.0
2009-01-30 19:34:00,1.23335,1.23395,1.23335,1.23375,46200000.0
2009-01-30 19:35:00,1.2335,1.23355,1.2329,1.2332,77800000.0
2009-01-30 19:36:00,1.2332,1.2332,1.23275,1.23275,111800000.0
2009-01-30 19:37:00,1.2329,1.233,1.23255,1.233,93000000.0
2009-01-30 19:38:00,1.23315,1.2332,1.23315,1.2332,16000000.0
2009-01-30 19:39:00,1.2332,1.2332,1.2331,1.2331,24400000.0
2009-01-30 19:40:00,1.2331,1.23315,1.2331,1.23315,7400000.0
2009-01-30 19:41:00,1.23315,1.2334,1.2329,1.2334,46000000.0
2009-01-30 19:42:00,1.2334,1.2338,1.2334,1.2336,59000000.0
2009-01-30 19:43:00,1.2336,1.2339,1.23355,1.2338,69200000.0
2009-01-30 19:44:00,1.2337,1.2341,1.23365,1.23375,67400000.0
2009-01-30 19:45:00,1.23375,1.23435,1.23375,1.23395,84800000.0
2009-01-30 19:46:00,1.2342,1.23455,1.2342,1.2342,36800000.0
2009-01-30 19:47:00,1.2342,1.2342,1.23395,1.23395,42000000.0
2009-01-30 19:48:00,1.23395,1.2343,1.23375,1.23395,168800000.0
2009-01-30 19:49:00,1.23395,1.23395,1.233,1.233,109000000.0
2009-01-30 19:50:00,1.233,1.23325,1.233,1.233,36000000.0
2009-01-30 19:51:00,1.2331,1.2332,1.23305,1.2332,27200000.0
2009-01-30 19:52:00,1.23345,1.2343,1.23315,1.23425,279000000.0
2009-01-30 19:53:00,1.2342,1.23445,1.2341,1.23445,94600000.0
2009-01-30 19:54:00,1.2344,1.2344,1.23335,1.2335,132800000.0
2009-01-30 19:55:00,1.23355,1.23375,1.23325,1.23375,91200000.0
2009-01-30 19:56:00,1.23365,1.234,1.23365,1.234,39600000.0
2009-01-30 19:57:00,1.234,1.2343,1.23375,1.2343,71800000.0
2009-01-30 19:58:00,1.23425,1.23435,1.23375,1.23405,98000000.0
2009-01-30 19:59:00,1.23395,1.23445,1.23335,1.2344,163000000.0
2009-01-30 20:00:00,1.2344,1.2344,1.23355,1.23395,124000000.0
2009-01-30 20:01:00,1.23385,1.23405,1.2337,1.2337,202200000.0
2009-01-30 20:02:00,1.23375,1.23385,1.23375,1.23385,75800000.0
2009-01-30 20:03:00,1.23405,1.23415,1.23355,1.2336,86600000.0
2009-01-30 20:04:00,1.23365,1.23365,1.2329,1.23325,86400000.0
2009-01-30 20:05:00,1.23325,1.23325,1.2326,1.2326,71800000.0
2009-01-30 20:06:00,1.2326,1.23285,1.2321,1.23255,191600000.0
2009-01-30 20:07:00,1.23255,1.23285,1.23245,1.23285,54400000.0
2009-01-30 20:08:00,1.2327,1.2329,1.23235,1.2326,97600000.0
2009-01-30 20:09:00,1.23265,1.23265,1.23085,1.23185,197000000.0
2009-01-30 20:10:00,1.232,1.2322,1.23165,1.2321,103200000.0
2009-01-30 20:11:00,1.2322,1.2325,1.2316,1.23205,181400000.0
2009-01-30 20:12:00,1.2322,1.23225,1.23165,1.23225,84600000.0
2009-01-30 20:13:00,1.23225,1.23235,1.23225,1.23225,93000000.0
2009-01-30 20:14:00,1.23225,1.23225,1.23175,1.23175,133600000.0
2009-01-30 20:15:00,1.23185,1.23205,1.2318,1.232,31600000.0
2009-01-30 20:16:00,1.2322,1.23245,1.2319,1.23245,39600000.0
2009-01-30 20:17:00,1.23255,1.2331,1.2325,1.23295,220000000.0
2009-01-30 20:18:00,1.23295,1.23345,1.2329,1.23295,114600000.0
2009-01-30 20:19:00,1.23305,1.2333,1.23265,1.2332,64200000.0
2009-01-30 20:20:00,1.2332,1.23325,1.2327,1.233,96800000.0
2009-01-30 20:21:00,1.23305,1.23315,1.23305,1.2331,47400000.0
2009-01-30 20:22:00,1.2331,1.2331,1.2329,1.23295,80800000.0
2009-01-30 20:23:00,1.23295,1.23295,1.232,1.2324,146800000.0
2009-01-30 20:24:00,1.2324,1.23275,1.232,1.23205,319200000.0
2009-01-30 20:25:00,1.2321,1.23235,1.232,1.23205,152200000.0
2009-01-30 20:26:00,1.23205,1.23315,1.232,1.23315,192800000.0
2009-01-30 20:27:00,1.23315,1.23405,1.23315,1.23375,161000000.0
2009-01-30 20:28:00,1.23355,1.2338,1.23315,1.23325,113600000.0
2009-01-30 20:29:00,1.2332,1.2334,1.23255,1.2328,158000000.0
2009-01-30 20:30:00,1.2328,1.23455,1.2328,1.23445,316400000.0
2009-01-30 20:31:00,1.23445,1.23455,1.23415,1.2342,233600000.0
2009-01-30 20:32:00,1.2342,1.2347,1.2342,1.23445,111400000.0
2009-01-30 20:33:00,1.23445,1.23445,1.23415,1.23415,125600000.0
2009-01-30 20:34:00,1.23415,1.23425,1.23375,1.23375,89600000.0
2009-01-30 20:35:00,1.23375,1.23415,1.2337,1.23395,211600000.0
2009-01-30 20:36:00,1.23395,1.2342,1.2338,1.2341,110400000.0
2009-01-30 20:37:00,1.23415,1.23415,1.2339,1.23395,60200000.0
2009-01-30 20:38:00,1.23395,1.23465,1.23385,1.23445,146400000.0
2009-01-30 20:39:00,1.23445,1.23445,1.23395,1.23395,74000000.0
2009-01-30 20:40:00,1.234,1.23435,1.234,1.23435,132400000.0
2009-01-30 20:41:00,1.23455,1.2354,1.23455,1.2352,109200000.0
2009-01-30 20:42:00,1.2352,1.23525,1.23465,1.23495,173000000.0
2009-01-30 20:43:00,1.23495,1.23505,1.2347,1.23485,136400000.0
2009-01-30 20:44:00,1.23485,1.23505,1.23485,1.23505,124800000.0
2009-01-30 20:45:00,1.23505,1.23525,1.23455,1.23525,113600000.0
2009-01-30 20:46:00,1.23525,1.23525,1.23465,1.23465,128800000.0
2009-01-30 20:47:00,1.23465,1.235,1.23455,1.235,133400000.0
2009-01-30 20:48:00,1.235,1.23625,1.2348,1.2361,121200000.0
2009-01-30 20:49:00,1.23605,1.23605,1.2355,1.2355,126400000.0
2009-01-30 20:50:00,1.23545,1.23665,1.23535,1.2366,241600000.0
2009-01-30 20:51:00,1.23665,1.23665,1.23515,1.23515,168200000.0
2009-01-30 20:52:00,1.23535,1.23595,1.23535,1.23555,81800000.0
2009-01-30 20:53:00,1.2355,1.23585,1.23495,1.23505,138200000.0
2009-01-30 20:54:00,1.23505,1.2354,1.23505,1.23515,88200000.0
2009-01-30 20:55:00,1.2352,1.2353,1.2352,1.2352,121200000.0
2009-01-30 20:56:00,1.2352,1.2352,1.23405,1.23415,138800000.0
2009-01-30 20:57:00,1.2342,1.23425,1.2342,1.2342,27000000.0
2009-01-30 20:58:00,1.23425,1.23465,1.23425,1.23455,77000000.0
2009-01-30 20:59:00,1.23455,1.23475,1.23435,1.2344,137200000.0
2009-01-30 21:00:00,1.23445,1.23465,1.23425,1.23465,180800000.0
2009-01-30 21:01:00,1.2347,1.2357,1.23455,1.2357,233600000.0
2009-01-30 21:02:00,1.2359,1.23605,1.2354,1.23545,108400000.0
2009-01-30 21:03:00,1.2354,1.2354,1.23355,1.23415,212600000.0
2009-01-30 21:04:00,1.23415,1.23415,1.23305,1.2335,191000000.0
2009-01-30 21:05:00,1.2335,1.2335,1.2324,1.2326,268600000.0
2009-01-30 21:06:00,1.23285,1.23315,1.23285,1.2331,70400000.0
2009-01-30 21:07:00,1.23315,1.23375,1.23315,1.23375,120600000.0
2009-01-30 21:08:00,1.23375,1.23415,1.2336,1.23395,74800000.0
2009-01-30 21:09:00,1.23395,1.23415,1.2339,1.2339,47400000.0
2009-01-30 21:10:00,1.23395,1.23395,1.2335,1.23375,141000000.0
2009-01-30 21:11:00,1.23375,1.2341,1.23355,1.23365,76400000.0
2009-01-30 21:12:00,1.2337,1.2337,1.2335,1.2335,98400000.0
2009-01-30 21:13:00,1.23355,1.23355,1.2324,1.2324,176200000.0
2009-01-30 21:14:00,1.2325,1.23275,1.2325,1.23255,39800000.0
2009-01-30 21:15:00,1.23255,1.23285,1.23255,1.23285,142600000.0
2009-01-30 21:16:00,1.23295,1.2335,1.23285,1.2335,210000000.0
2009-01-30 21:17:00,1.23355,1.23355,1.2332,1.2332,146400000.0
2009-01-30 21:18:00,1.2332,1.2334,1.23315,1.23315,115400000.0
2009-01-30 21:19:00,1.23315,1.23335,1.23315,1.23315,99800000.0
2009-01-30 21:20:00,1.2332,1.23345,1.23295,1.23295,153600000.0
2009-01-30 21:21:00,1.2329,1.23315,1.23275,1.23315,70400000.0
2009-01-30 21:22:00,1.2332,1.23345,1.23275,1.23285,227200000.0
2009-01-30 21:23:00,1.23285,1.2329,1.23275,1.2329,12400000.0
2009-01-30 21:24:00,1.23295,1.23295,1.2327,1.2328,168000000.0
2009-01-30 21:25:00,1.2328,1.2329,1.23205,1.23215,144600000.0
2009-01-30 21:26:00,1.2322,1.2322,1.23215,1.23215,77600000.0
2009-01-30 21:27:00,1.23215,1.23215,1.2311,1.2313,178600000.0
2009-01-30 21:28:00,1.2313,1.2318,1.23105,1.23125,269200000.0
2009-01-30 21:29:00,1.2313,1.2319,1.23115,1.2316,229200000.0
2009-01-30 21:30:00,1.23165,1.23165,1.231,1.231,71800000.0
2009-01-30 21:31:00,1.2311,1.2311,1.2288,1.229,476000000.0
2009-01-30 21:32:00,1.2292,1.2293,1.22735,1.2278,328200000.0
2009-01-30 21:33:00,1.2278,1.2286,1.2278,1.22855,369000000.0
2009-01-30 21:34:00,1.22855,1.2294,1.2285,1.22925,156400000.0
2009-01-30 21:35:00,1.22915,1.2295,1.2289,1.22915,218400000.0
2009-01-30 21:36:00,1.2292,1.2292,1.22855,1.22855,105200000.0
2009-01-30 21:37:00,1.22855,1.2288,1.2265,1.2265,126200000.0
2009-01-30 21:38:00,1.22655,1.2269,1.22615,1.22655,317400000.0
2009-01-30 21:39:00,1.22655,1.2266,1.22505,1.22505,220600000.0
2009-01-30 21:40:00,1.22515,1.2259,1.2246,1.22475,313400000.0
2009-01-30 21:41:00,1.2247,1.22505,1.2244,1.22505,324800000.0
2009-01-30 21:42:00,1.22515,1.2263,1.2251,1.22625,239200000.0
2009-01-30 21:43:00,1.22625,1.2266,1.22605,1.22605,137000000.0
2009-01-30 21:44:00,1.2262,1.2264,1.22605,1.2264,65600000.0
2009-01-30 21:45:00,1.2266,1.22735,1.2266,1.2271,161000000.0
2009-01-30 21:46:00,1.2271,1.2271,1.22665,1.22685,133400000.0
2009-01-30 21:47:00,1.2269,1.22695,1.2269,1.22695,52200000.0
2009-01-30 21:48:00,1.22695,1.2279,1.22685,1.22695,328799999.0
2009-01-30 21:49:00,1.2269,1.227,1.2256,1.22615,295200000.0
2009-01-30 21:50:00,1.22635,1.2264,1.2252,1.22545,409600000.0
2009-01-30 21:51:00,1.22545,1.22635,1.22545,1.22615,202800002.0
2009-01-30 21:52:00,1.22615,1.2265,1.2258,1.22585,156800000.0
2009-01-30 21:53:00,1.22595,1.22665,1.22595,1.22665,29600000.0
2009-01-30 21:54:00,1.2266,1.22725,1.22655,1.22725,194400000.0
2009-01-30 21:55:00,1.22725,1.22745,1.22725,1.22725,93600000.0
2009-01-30 21:56:00,1.22725,1.22815,1.2272,1.22775,192000000.0
2009-01-30 21:57:00,1.22775,1.22845,1.22775,1.22845,95000000.0
2009-01-30 21:58:00,1.2284,1.2286,1.22805,1.2284,188800000.0
2009-01-30 21:59:00,1.22845,1.2287,1.22825,1.22845,73200000.0
2009-01-30 22:00:00,1.22845,1.2293,1.22845,1.2288,270400000.0
2009-01-30 22:01:00,1.22885,1.22885,1.2274,1.22765,162600000.0
2009-01-30 22:02:00,1.2273,1.2276,1.22725,1.22745,200400000.0
2009-01-30 22:03:00,1.22755,1.2277,1.2258,1.22645,168000000.0
2009-01-30 22:04:00,1.22655,1.22675,1.22595,1.22625,43200000.0
2009-01-30 22:05:00,1.2262,1.2262,1.2259,1.22605,30400000.0
2009-01-30 22:06:00,1.22605,1.22615,1.2254,1.22545,76600000.0
2009-01-30 22:07:00,1.22545,1.22545,1.225,1.22505,180199999.0
2009-01-30 22:08:00,1.22505,1.2251,1.2247,1.2247,148200000.0
2009-01-30 22:09:00,1.22475,1.22605,1.22475,1.226,260200000.0
2009-01-30 22:10:00,1.22595,1.2263,1.225,1.22595,180000001.0
2009-01-30 22:11:00,1.22595,1.22595,1.22585,1.22595,28000000.0
2009-01-30 22:12:00,1.2259,1.2259,1.2249,1.2249,250800000.0
2009-01-30 22:13:00,1.22495,1.2254,1.2249,1.2254,130400000.0
2009-01-30 22:14:00,1.22535,1.22575,1.22535,1.22565,117200000.0
2009-01-30 22:15:00,1.22565,1.22615,1.22565,1.2261,112400000.0
2009-01-30 22:16:00,1.2261,1.2261,1.22565,1.22595,75000000.0
2009-01-30 22:17:00,1.22595,1.22635,1.22595,1.22595,111600000.0
2009-01-30 22:18:00,1.226,1.22615,1.226,1.22615,44400000.0
2009-01-30 22:19:00,1.22615,1.22625,1.22615,1.22615,46600000.0
2009-01-30 22:20:00,1.22615,1.22635,1.226,1.22625,64200000.0
2009-01-30 22:21:00,1.22625,1.22655,1.22625,1.2264,25400000.0
2009-01-30 22:22:00,1.22645,1.22705,1.22645,1.22705,97400000.0
2009-01-30 22:23:00,1.22705,1.22725,1.22705,1.22715,20800000.0
2009-01-30 22:24:00,1.22715,1.22715,1.2267,1.227,71600000.0
2009-01-30 22:25:00,1.22715,1.2274,1.22665,1.22675,105600000.0
2009-01-30 22:26:00,1.2268,1.2269,1.2265,1.2265,105600000.0
2009-01-30 22:27:00,1.22655,1.22675,1.22655,1.22655,164400000.0
2009-01-30 22:28:00,1.22655,1.22655,1.2258,1.22605,85200000.0
2009-01-30 22:29:00,1.22625,1.2267,1.2261,1.2265,48600000.0
2009-01-30 22:30:00,1.22655,1.2274,1.22655,1.2274,146200000.0
2009-01-30 22:31:00,1.2273,1.2273,1.22655,1.22655,100000000.0
2009-01-30 22:32:00,1.2265,1.2276,1.22645,1.2275,104200000.0
2009-01-30 22:33:00,1.2275,1.2284,1.22745,1.22765,144000000.0
2009-01-30 22:34:00,1.22765,1.22795,1.2275,1.2275,87000000.0
2009-01-30 22:35:00,1.22765,1.22785,1.22755,1.22755,21000000.0
2009-01-30 22:36:00,1.2277,1.2278,1.2276,1.22765,22200000.0
2009-01-30 22:37:00,1.22703,1.22746,1.22703,1.22746,4800000.0
2009-01-30 22:38:00,1.2284,1.2284,1.22775,1.22805,63800000.0
2009-01-30 22:39:00,1.22745,1.2276,1.22745,1.2276,9000000.0
2009-01-30 22:40:00,1.22745,1.22745,1.2265,1.22665,43400000.0
2009-01-30 22:41:00,1.22665,1.22675,1.22665,1.22675,11000000.0
2009-01-30 22:42:00,1.22675,1.22715,1.22675,1.22705,57600000.0
2009-01-30 22:43:00,1.22695,1.22705,1.22695,1.22705,54400000.0
2009-01-30 22:44:00,1.22705,1.2272,1.22695,1.22695,32800000.0
2009-01-30 22:45:00,1.22695,1.2273,1.22695,1.227,66400000.0
2009-01-30 22:46:00,1.22705,1.2271,1.2262,1.22695,132400000.0
2009-01-30 22:47:00,1.22695,1.22695,1.22645,1.22655,53000000.0
2009-01-30 22:48:00,1.22655,1.2267,1.22635,1.2267,28800000.0
2009-01-30 22:49:00,1.22685,1.22685,1.22685,1.22685,2400000.0
2009-01-30 22:50:00,1.2268,1.2268,1.22485,1.22565,179400000.0
2009-01-30 22:51:00,1.22545,1.22555,1.22545,1.22555,39400000.0
2009-01-30 22:52:00,1.22555,1.22565,1.2242,1.22455,238700001.0
2009-01-30 22:53:00,1.22465,1.22505,1.2246,1.22465,162399998.0
2009-01-30 22:54:00,1.22465,1.225,1.2243,1.2243,224399997.0
2009-01-30 22:55:00,1.2244,1.2245,1.2242,1.2245,105600000.0
2009-01-30 22:56:00,1.2245,1.22515,1.22435,1.22445,118400000.0
2009-01-30 22:57:00,1.22465,1.22515,1.2243,1.2246,123200000.0
2009-01-30 22:58:00,1.2247,1.22545,1.22455,1.225,42600000.0
2009-01-30 22:59:00,1.225,1.22645,1.22495,1.2261,170600000.0
2009-01-30 23:00:00,1.22615,1.22645,1.22535,1.2254,138000000.0
2009-01-30 23:01:00,1.2254,1.22595,1.225,1.22515,77000000.0
2009-01-30 23:02:00,1.22525,1.22525,1.22505,1.22505,82400000.0
2009-01-30 23:03:00,1.22505,1.2263,1.22485,1.22585,252800000.0
2009-01-30 23:04:00,1.2259,1.2262,1.22585,1.2262,165000000.0
2009-01-30 23:05:00,1.2262,1.22635,1.2262,1.2263,43200000.0
2009-01-30 23:06:00,1.2262,1.22685,1.22615,1.2262,236000000.0
2009-01-30 23:07:00,1.2263,1.22645,1.2263,1.22645,47400000.0
2009-01-30 23:08:00,1.2264,1.227,1.2261,1.227,50000000.0
2009-01-30 23:09:00,1.2272,1.2273,1.226,1.226,99200000.0
2009-01-30 23:10:00,1.22615,1.22715,1.22605,1.2271,90600000.0
2009-01-30 23:11:00,1.22715,1.22715,1.2271,1.22715,96200000.0
2009-01-30 23:12:00,1.2271,1.2271,1.227,1.227,19200000.0
2009-01-30 23:13:00,1.227,1.227,1.2259,1.22645,71400000.0
2009-01-30 23:14:00,1.2264,1.22645,1.2264,1.2264,53400000.0
2009-01-30 23:15:00,1.2264,1.22665,1.2264,1.22665,43800000.0
2009-01-30 23:16:00,1.22665,1.2268,1.226,1.2265,63600000.0
2009-01-30 23:17:00,1.2265,1.2265,1.22585,1.2264,74800000.0
2009-01-30 23:18:00,1.2264,1.2266,1.22595,1.2261,42000000.0
2009-01-30 23:19:00,1.22605,1.2269,1.22605,1.22655,88400000.0
2009-01-30 23:20:00,1.2266,1.2269,1.22635,1.22645,123000000.0
2009-01-30 23:21:00,1.2264,1.22675,1.2264,1.22675,48200000.0
2009-01-30 23:22:00,1.2269,1.227,1.2263,1.2269,72800000.0
2009-01-30 23:23:00,1.2267,1.2268,1.22635,1.2268,31600000.0
2009-01-30 23:24:00,1.2268,1.2269,1.22595,1.22605,87400000.0
2009-01-30 23:25:00,1.2262,1.2274,1.2262,1.2269,79000000.0
2009-01-30 23:26:00,1.227,1.2274,1.2267,1.2269,174000000.0
2009-01-30 23:27:00,1.2269,1.2269,1.2269,1.2269,4800000.0
2009-01-30 23:28:00,1.22705,1.2275,1.22695,1.227,34800000.0
2009-01-30 23:29:00,1.227,1.227,1.22645,1.2266,89200000.0
2009-01-30 23:30:00,1.22665,1.2267,1.2263,1.2267,33000000.0
2009-01-30 23:31:00,1.2267,1.2267,1.2267,1.2267,2000000.0
2009-01-30 23:32:00,1.2267,1.2267,1.2267,1.2267,2200000.0
2009-01-30 23:33:00,1.2268,1.22735,1.2267,1.2269,52400000.0
2009-01-30 23:34:00,1.2269,1.227,1.22665,1.227,28800000.0
2009-01-30 23:35:00,1.227,1.22755,1.227,1.22725,28800000.0
2009-01-30 23:36:00,1.2273,1.2273,1.2269,1.22725,43600000.0
2009-01-30 23:37:00,1.22725,1.2275,1.2269,1.2275,128600000.0
2009-01-30 23:38:00,1.2277,1.22775,1.22735,1.2275,81000000.0
2009-01-30 23:39:00,1.22745,1.22745,1.22705,1.2271,19600000.0
2009-01-30 23:40:00,1.2272,1.2274,1.2272,1.2274,36600000.0
2009-01-30 23:41:00,1.2274,1.2274,1.22735,1.2274,40400000.0
2009-01-30 23:42:00,1.2274,1.22745,1.227,1.22745,76200000.0
2009-01-30 23:43:00,1.22735,1.22735,1.22645,1.2267,80600000.0
2009-01-30 23:44:00,1.22675,1.22675,1.2265,1.2267,17200000.0
2009-01-30 23:45:00,1.22675,1.22695,1.22675,1.2268,52000000.0
2009-01-30 23:46:00,1.22685,1.22695,1.22685,1.22695,27400000.0
2009-01-30 23:47:00,1.2273,1.22775,1.22715,1.22755,113600000.0
2009-01-30 23:48:00,1.22775,1.2284,1.22775,1.22785,75600000.0
2009-01-30 23:49:00,1.22785,1.22785,1.2273,1.2273,30600000.0
2009-01-30 23:50:00,1.2273,1.2274,1.22625,1.2269,122200000.0
2009-01-30 23:51:00,1.22695,1.2273,1.22695,1.2272,40400000.0
2009-01-30 23:52:00,1.227,1.22705,1.22625,1.2264,16400000.0
2009-01-30 23:53:00,1.22665,1.22745,1.22665,1.22745,30400000.0
2009-01-30 23:54:00,1.2275,1.2275,1.22715,1.22715,11200000.0
2009-01-30 23:55:00,1.22695,1.22735,1.22695,1.22735,15600000.0
2009-01-30 23:56:00,1.2275,1.2276,1.22735,1.2276,22200000.0
2009-01-30 23:57:00,1.2277,1.2278,1.22745,1.2277,31600000.0
2009-01-30 23:58:00,1.2277,1.2286,1.2277,1.22835,86000000.0
2009-01-30 23:59:00,1.22835,1.2296,1.22815,1.229,62400000.0
2009-02-02 00:00:00,1.227,1.2275,1.227,1.2273,151200000.0
2009-02-02 00:01:00,1.2274,1.2275,1.227,1.227,151200000.0
2009-02-02 00:02:00,1.2271,1.2275,1.2271,1.2275,151200000.0
2009-02-02 00:03:00,1.2274,1.2274,1.2274,1.2274,151200000.0
2009-02-02 00:04:00,1.2273,1.2273,1.2273,1.2273,151200000.0
2009-02-02 00:05:00,1.2274,1.2275,1.2274,1.2275,151200000.0
2009-02-02 00:06:00,1.2278,1.2285,1.2278,1.2285,151200000.0
2009-02-02 00:07:00,1.2284,1.2284,1.228,1.228,151200000.0
2009-02-02 00:08:00,1.2279,1.228,1.2276,1.2277,151200000.0
2009-02-02 00:09:00,1.2276,1.2276,1.2276,1.2276,151200000.0
2009-02-02 00:10:00,1.2277,1.2277,1.2277,1.2277,151200000.0
2009-02-02 00:11:00,1.2276,1.2283,1.2276,1.2282,151200000.0
2009-02-02 00:12:00,1.2281,1.2281,1.2281,1.2281,151200000.0
2009-02-02 00:13:00,1.2282,1.2282,1.2279,1.2279,151200000.0
2009-02-02 00:14:00,1.2277,1.2279,1.2277,1.2278,151200000.0
2009-02-02 00:15:00,1.2276,1.2276,1.2275,1.2275,151200000.0
2009-02-02 00:16:00,1.2274,1.2275,1.2269,1.2269,151200000.0
2009-02-02 00:17:00,1.2268,1.227,1.2267,1.2267,151200000.0
2009-02-02 00:18:00,1.2268,1.2268,1.2268,1.2268,151200000.0
2009-02-02 00:19:00,1.2267,1.2269,1.2267,1.2269,151200000.0
2009-02-02 00:20:00,1.2268,1.2268,1.2267,1.2267,151200000.0
2009-02-02 00:21:00,1.2268,1.2269,1.2267,1.2267,151200000.0
2009-02-02 00:22:00,1.2268,1.2268,1.2268,1.2268,151200000.0
2009-02-02 00:23:00,1.2266,1.2266,1.2265,1.2266,151200000.0
2009-02-02 00:24:00,1.2265,1.2266,1.2263,1.2263,151200000.0
2009-02-02 00:25:00,1.2264,1.2264,1.2264,1.2264,151200000.0
2009-02-02 00:30:00,1.2263,1.2263,1.2263,1.2263,151200000.0
2009-02-02 00:31:00,1.2264,1.2264,1.2262,1.2263,151200000.0
2009-02-02 00:33:00,1.2262,1.2263,1.2262,1.2263,151200000.0
2009-02-02 00:34:00,1.2262,1.2262,1.2262,1.2262,151200000.0
2009-02-02 00:35:00,1.2261,1.2263,1.2261,1.2263,151200000.0
2009-02-02 00:36:00,1.2262,1.2263,1.2262,1.2263,151200000.0
2009-02-02 00:37:00,1.2262,1.2262,1.2258,1.226,151200000.0
2009-02-02 00:38:00,1.2259,1.2263,1.2258,1.2263,151200000.0
2009-02-02 00:40:00,1.2264,1.2264,1.2263,1.2263,151200000.0
2009-02-02 00:41:00,1.2264,1.2264,1.2263,1.2263,151200000.0
2009-02-02 00:42:00,1.2264,1.2264,1.2263,1.2263,151200000.0
2009-02-02 00:43:00,1.2264,1.2281,1.2264,1.2276,151200000.0
2009-02-02 00:45:00,1.2269,1.227,1.2269,1.227,151200000.0
2009-02-02 00:46:00,1.2271,1.2279,1.2271,1.2277,151200000.0
2009-02-02 00:47:00,1.2276,1.2279,1.2274,1.2275,151200000.0
2009-02-02 00:48:00,1.2276,1.2278,1.2276,1.2278,151200000.0
2009-02-02 00:49:00,1.2277,1.2278,1.2277,1.2278,151200000.0
2009-02-02 00:51:00,1.2277,1.2279,1.2277,1.2279,151200000.0
2009-02-02 00:52:00,1.228,1.2282,1.2279,1.2279,151200000.0
2009-02-02 00:53:00,1.228,1.228,1.2279,1.2279,151200000.0
2009-02-02 00:57:00,1.2278,1.228,1.2278,1.2279,151200000.0
2009-02-02 00:59:00,1.228,1.2281,1.228,1.2281,151200000.0
2009-02-02 01:00:00,1.2282,1.2282,1.2279,1.2281,151200000.0
2009-02-02 01:02:00,1.228,1.2282,1.228,1.2282,151200000.0
2009-02-02 01:03:00,1.2281,1.2281,1.2278,1.2278,151200000.0
2009-02-02 01:04:00,1.2279,1.2283,1.2278,1.2283,151200000.0
2009-02-02 01:05:00,1.2282,1.2292,1.2282,1.2292,151200000.0
2009-02-02 01:06:00,1.2291,1.2291,1.2285,1.2286,151200000.0
2009-02-02 01:08:00,1.2287,1.2287,1.2286,1.2286,151200000.0
2009-02-02 01:09:00,1.2287,1.2288,1.2286,1.2288,151200000.0
2009-02-02 01:10:00,1.2287,1.2288,1.2283,1.2283,151200000.0
2009-02-02 01:11:00,1.2284,1.2288,1.2284,1.2288,151200000.0
2009-02-02 01:15:00,1.2287,1.2287,1.2287,1.2287,151200000.0
2009-02-02 01:17:00,1.2288,1.2288,1.2288,1.2288,151200000.0
2009-02-02 01:18:00,1.2287,1.2288,1.2287,1.2288,151200000.0
2009-02-02 01:19:00,1.2287,1.2288,1.2287,1.2288,151200000.0
2009-02-02 01:20:00,1.2287,1.2287,1.2287,1.2287,151200000.0
2009-02-02 01:22:00,1.2288,1.2288,1.2287,1.2287,151200000.0
2009-02-02 01:24:00,1.2288,1.2288,1.2287,1.2287,151200000.0
2009-02-02 01:29:00,1.2285,1.2287,1.2284,1.2287,151200000.0
2009-02-02 01:30:00,1.2288,1.2288,1.2287,1.2288,151200000.0
2009-02-02 01:31:00,1.2287,1.2288,1.2287,1.2287,151200000.0
2009-02-02 01:32:00,1.2288,1.2288,1.2287,1.2287,151200000.0
2009-02-02 01:33:00,1.2288,1.2288,1.2287,1.2287,151200000.0
2009-02-02 01:34:00,1.2286,1.2288,1.2286,1.2287,151200000.0
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 01:45:00,1.2288,1.2288,1.2287,1.2287,151200000.0
2009-02-02 01:46:00,1.2288,1.2288,1.2287,1.2287,151200000.0
2009-02-02 01:47:00,1.2289,1.2292,1.2287,1.2288,151200000.0
2009-02-02 01:48:00,1.2287,1.229,1.2287,1.229,151200000.0
2009-02-02 01:49:00,1.2289,1.2289,1.2289,1.2289,151200000.0
2009-02-02 01:50:00,1.229,1.2291,1.2289,1.2291,151200000.0
2009-02-02 01:51:00,1.229,1.229,1.229,1.229,151200000.0
2009-02-02 01:52:00,1.2291,1.2291,1.2287,1.2287,151200000.0
2009-02-02 01:53:00,1.2286,1.229,1.2286,1.2286,151200000.0
2009-02-02 01:54:00,1.2288,1.2304,1.2288,1.229,151200000.0
2009-02-02 01:55:00,1.2289,1.2293,1.2288,1.229,151200000.0
2009-02-02 01:56:00,1.2291,1.2299,1.2291,1.2299,151200000.0
2009-02-02 01:57:00,1.2298,1.2298,1.2294,1.2296,151200000.0
2009-02-02 01:58:00,1.2295,1.2295,1.2293,1.2293,151200000.0
2009-02-02 01:59:00,1.2294,1.2294,1.2293,1.2293,151200000.0
2009-02-02 02:00:00,1.22795,1.2282,1.22765,1.22765,151200000.0
2009-02-02 02:01:00,1.2278,1.22805,1.22775,1.22785,9000000.0
2009-02-02 02:02:00,1.2278,1.22825,1.22775,1.22825,22200000.0
2009-02-02 02:03:00,1.2284,1.2284,1.2284,1.2284,6400000.0
2009-02-02 02:04:00,1.2284,1.2284,1.22765,1.2283,79200000.0
2009-02-02 02:05:00,1.2283,1.22905,1.2283,1.229,125600000.0
2009-02-02 02:06:00,1.229,1.229,1.22815,1.2283,19400000.0
2009-02-02 02:07:00,1.2283,1.2283,1.2283,1.2283,1600000.0
2009-02-02 02:08:00,1.2283,1.2283,1.2283,1.2283,14400000.0
2009-02-02 02:09:00,1.2283,1.2283,1.22825,1.22825,6600000.0
2009-02-02 02:10:00,1.2283,1.2283,1.22795,1.22795,32200000.0
2009-02-02 02:11:00,1.22815,1.22825,1.22815,1.22825,7200000.0
2009-02-02 02:12:00,1.2283,1.2283,1.2283,1.2283,3200000.0
2009-02-02 02:13:00,1.22783,1.2282,1.22783,1.22819,20400000.0
2009-02-02 02:14:00,1.22823,1.2285,1.22823,1.2283,34800000.0
2009-02-02 02:15:00,1.2283,1.2283,1.22825,1.22825,19999999.0
2009-02-02 02:16:00,1.22825,1.22825,1.22825,1.22825,12000000.0
2009-02-02 02:17:00,1.22885,1.22885,1.22805,1.22805,35599998.0
2009-02-02 02:18:00,1.2284,1.22845,1.2282,1.22835,26399999.0
2009-02-02 02:19:00,1.22835,1.22835,1.2282,1.22825,70399998.0
2009-02-02 02:20:00,1.2284,1.22844,1.2284,1.22844,5600000.0
2009-02-02 02:21:00,1.22825,1.2287,1.2281,1.2281,29799999.0
2009-02-02 02:22:00,1.22825,1.2284,1.2282,1.22825,126399998.0
2009-02-02 02:23:00,1.22825,1.2287,1.2281,1.2281,60999998.0
2009-02-02 02:24:00,1.22825,1.22835,1.22825,1.22825,80799998.0
2009-02-02 02:25:00,1.2282,1.2284,1.22794,1.228,41800000.0
2009-02-02 02:26:00,1.22825,1.22825,1.22825,1.22825,12000000.0
2009-02-02 02:27:00,1.22819,1.22847,1.22783,1.22831,27400000.0
2009-02-02 02:28:00,1.22854,1.22856,1.2285,1.2285,21200000.0
2009-02-02 02:29:00,1.2283,1.2286,1.22815,1.2286,22199999.0
2009-02-02 02:30:00,1.2281,1.2286,1.2281,1.22835,106799997.0
2009-02-02 02:31:00,1.2283,1.22835,1.22825,1.22825,112799996.0
2009-02-02 02:32:00,1.22835,1.22835,1.22825,1.22825,127999997.0
2009-02-02 02:33:00,1.22825,1.22835,1.22825,1.22825,81599998.0
2009-02-02 02:34:00,1.22835,1.22845,1.22835,1.22835,9200000.0
2009-02-02 02:35:00,1.2284,1.2284,1.22835,1.2284,7200000.0
2009-02-02 02:36:00,1.22867,1.22867,1.22852,1.22852,9200000.0
2009-02-02 02:37:00,1.22883,1.22883,1.22878,1.22878,3800000.0
2009-02-02 02:38:00,1.22862,1.22865,1.22857,1.22865,8400000.0
2009-02-02 02:39:00,1.2282,1.2282,1.2282,1.2282,5600000.0
2009-02-02 02:40:00,1.22825,1.22855,1.22825,1.22835,14800000.0
2009-02-02 02:41:00,1.22859,1.22865,1.22835,1.22843,34800000.0
2009-02-02 02:42:00,1.22819,1.22853,1.22819,1.22853,20000000.0
2009-02-02 02:43:00,1.22866,1.22882,1.22848,1.22848,23800000.0
2009-02-02 02:44:00,1.22837,1.22862,1.22837,1.22852,20600000.0
2009-02-02 02:45:00,1.22835,1.22835,1.22825,1.22825,24000000.0
2009-02-02 02:46:00,1.22825,1.22885,1.22825,1.22885,16000000.0
2009-02-02 02:47:00,1.229,1.22905,1.22825,1.22845,26000000.0
2009-02-02 02:48:00,1.22845,1.22885,1.2283,1.2287,28000000.0
2009-02-02 02:49:00,1.22877,1.22877,1.22837,1.22858,34400000.0
2009-02-02 02:50:00,1.2288,1.22895,1.2288,1.22895,5600000.0
2009-02-02 02:51:00,1.2285,1.2287,1.2285,1.22853,30400000.0
2009-02-02 02:52:00,1.2289,1.2289,1.2283,1.2283,36800000.0
2009-02-02 02:53:00,1.22855,1.22865,1.22835,1.2285,40000000.0
2009-02-02 02:54:00,1.22845,1.23035,1.22845,1.22885,103200000.0
2009-02-02 02:55:00,1.2285,1.229,1.22845,1.229,23200000.0
2009-02-02 02:56:00,1.2291,1.22995,1.2291,1.22995,11200000.0
2009-02-02 02:57:00,1.22975,1.22975,1.22895,1.22905,17600000.0
2009-02-02 02:58:00,1.22905,1.2291,1.22905,1.2291,22400000.0
2009-02-02 02:59:00,1.2285,1.22877,1.2285,1.22877,15600000.0
2009-02-02 03:00:00,1.2292,1.2293,1.22915,1.22915,5800000.0
2009-02-02 03:01:00,1.2291,1.2291,1.2291,1.2291,8000000.0
2009-02-02 03:02:00,1.2295,1.2295,1.2295,1.2295,16000000.0
2009-02-02 03:03:00,1.22955,1.22955,1.2293,1.2293,4200000.0
2009-02-02 03:04:00,1.22935,1.22935,1.2293,1.2293,2600000.0
2009-02-02 03:05:00,1.22935,1.22935,1.2293,1.2293,2600000.0
2009-02-02 03:06:00,1.22911,1.22933,1.22889,1.22918,25600000.0
2009-02-02 03:07:00,1.22945,1.22945,1.22925,1.22945,13000000.0
2009-02-02 03:08:00,1.22955,1.23,1.22955,1.2296,60000000.0
2009-02-02 03:09:00,1.22985,1.22985,1.2295,1.2296,22400000.0
2009-02-02 03:10:00,1.22925,1.22935,1.229,1.22925,9800000.0
2009-02-02 03:11:00,1.22935,1.22935,1.2293,1.2293,6800000.0
2009-02-02 03:12:00,1.22935,1.22935,1.2289,1.2289,16400000.0
2009-02-02 03:13:00,1.229,1.22905,1.229,1.229,35200000.0
2009-02-02 03:14:00,1.229,1.22905,1.229,1.22905,12800000.0
2009-02-02 03:15:00,1.22905,1.22905,1.22905,1.22905,3200000.0
2009-02-02 03:16:00,1.22905,1.22905,1.22905,1.22905,8000000.0
2009-02-02 03:17:00,1.22915,1.22915,1.22915,1.22915,8000000.0
2009-02-02 03:18:00,1.22917,1.22933,1.22899,1.22899,13800000.0
2009-02-02 03:19:00,1.22907,1.22933,1.22903,1.22923,82799998.0
2009-02-02 03:20:00,1.22936,1.22936,1.22853,1.22853,40999999.0
2009-02-02 03:21:00,1.22901,1.22909,1.22882,1.22882,27800000.0
2009-02-02 03:22:00,1.2292,1.2292,1.2292,1.2292,11200000.0
2009-02-02 03:23:00,1.2292,1.2292,1.229,1.22905,37400000.0
2009-02-02 03:24:00,1.2291,1.22935,1.2291,1.22935,17600000.0
2009-02-02 03:25:00,1.2295,1.2295,1.2295,1.2295,4800000.0
2009-02-02 03:26:00,1.2295,1.22965,1.2295,1.2296,16800000.0
2009-02-02 03:27:00,1.2296,1.2297,1.2295,1.2297,16000000.0
2009-02-02 03:28:00,1.2298,1.2298,1.2297,1.2297,9600000.0
2009-02-02 03:29:00,1.22985,1.22985,1.22985,1.22985,2400000.0
2009-02-02 03:30:00,1.22985,1.23005,1.22985,1.23005,28800000.0
2009-02-02 03:31:00,1.23005,1.23005,1.23005,1.23005,8000000.0
2009-02-02 03:32:00,1.23005,1.23005,1.23005,1.23005,12000000.0
2009-02-02 03:33:00,1.23005,1.23005,1.23005,1.23005,15600000.0
2009-02-02 03:34:00,1.22964,1.22964,1.22931,1.22931,23200000.0
2009-02-02 03:35:00,1.23005,1.23005,1.23005,1.23005,8200000.0
2009-02-02 03:36:00,1.22992,1.23002,1.22981,1.23,68400000.0
2009-02-02 03:37:00,1.22992,1.23003,1.22957,1.23003,104000000.0
2009-02-02 03:38:00,1.22994,1.23003,1.22977,1.22988,54600000.0
2009-02-02 03:39:00,1.23005,1.23005,1.22985,1.22985,19600000.0
2009-02-02 03:40:00,1.22995,1.22995,1.22957,1.2297,26000000.0
2009-02-02 03:41:00,1.22986,1.22986,1.22961,1.22965,25200000.0
2009-02-02 03:42:00,1.22974,1.22995,1.22972,1.22972,39200000.0
2009-02-02 03:43:00,1.22993,1.22993,1.22977,1.22978,20800000.0
2009-02-02 03:44:00,1.22985,1.22985,1.22985,1.22985,2400000.0
2009-02-02 03:45:00,1.22965,1.2298,1.2296,1.2298,35400000.0
2009-02-02 03:46:00,1.23005,1.23007,1.22991,1.22993,66400000.0
2009-02-02 03:47:00,1.22977,1.22988,1.22958,1.22988,44400000.0
2009-02-02 03:48:00,1.22922,1.23,1.22922,1.23,42800000.0
2009-02-02 03:49:00,1.22985,1.22985,1.22985,1.22985,5400000.0
2009-02-02 03:50:00,1.22985,1.2299,1.22955,1.2297,57600000.0
2009-02-02 03:51:00,1.2296,1.2296,1.2296,1.2296,2800000.0
2009-02-02 03:52:00,1.2295,1.2299,1.2295,1.2299,4800000.0
2009-02-02 03:53:00,1.23006,1.23006,1.22959,1.22959,10400000.0
2009-02-02 03:54:00,1.22988,1.22988,1.22936,1.22963,40400000.0
2009-02-02 03:55:00,1.2301,1.2301,1.2296,1.2296,20200000.0
2009-02-02 03:56:00,1.2303,1.2303,1.2303,1.2303,4800000.0
2009-02-02 03:57:00,1.23045,1.2309,1.23045,1.2309,10000000.0
2009-02-02 03:58:00,1.231,1.23135,1.231,1.231,19000000.0
2009-02-02 03:59:00,1.231,1.2315,1.231,1.2315,7200000.0
2009-02-02 04:00:00,1.23095,1.23135,1.23095,1.23125,8400000.0
2009-02-02 04:01:00,1.23114,1.23121,1.23089,1.23121,38000000.0
2009-02-02 04:02:00,1.2311,1.2311,1.2311,1.2311,11200000.0
2009-02-02 04:03:00,1.23096,1.23117,1.23096,1.23117,83600000.0
2009-02-02 04:04:00,1.2313,1.23143,1.23121,1.23143,306600000.0
2009-02-02 04:05:00,1.23115,1.23115,1.23115,1.23115,8000000.0
2009-02-02 04:06:00,1.23116,1.23116,1.23052,1.23052,34000000.0
2009-02-02 04:07:00,1.2312,1.2313,1.23095,1.231,37800000.0
2009-02-02 04:08:00,1.231,1.231,1.231,1.231,7800000.0
2009-02-02 04:09:00,1.23082,1.23082,1.23049,1.23049,17000000.0
2009-02-02 04:10:00,1.23085,1.231,1.23085,1.231,16400000.0
2009-02-02 04:11:00,1.231,1.231,1.231,1.231,2400000.0
2009-02-02 04:12:00,1.23105,1.23115,1.23105,1.23115,6400000.0
2009-02-02 04:13:00,1.23078,1.23088,1.23078,1.23088,8200000.0
2009-02-02 04:14:00,1.23116,1.23128,1.23088,1.23111,74400000.0
2009-02-02 04:15:00,1.23089,1.23115,1.23088,1.23103,83800000.0
2009-02-02 04:16:00,1.23027,1.2303,1.23027,1.2303,5600000.0
2009-02-02 04:17:00,1.2311,1.2311,1.231,1.231,11000000.0
2009-02-02 04:18:00,1.231,1.231,1.231,1.231,2400000.0
2009-02-02 04:19:00,1.2311,1.23115,1.23108,1.23115,34400000.0
2009-02-02 04:20:00,1.23097,1.23107,1.23081,1.23105,74400000.0
2009-02-02 04:21:00,1.23105,1.2311,1.231,1.231,14400000.0
2009-02-02 04:22:00,1.231,1.231,1.231,1.231,2400000.0
2009-02-02 04:23:00,1.2309,1.2309,1.23075,1.23075,21600000.0
2009-02-02 04:24:00,1.23085,1.2312,1.23085,1.2312,18600000.0
2009-02-02 04:25:00,1.2314,1.2315,1.2311,1.23135,22000000.0
2009-02-02 04:26:00,1.2312,1.23125,1.2312,1.23125,11200000.0
2009-02-02 04:27:00,1.23165,1.2318,1.23165,1.2318,9600000.0
2009-02-02 04:28:00,1.23165,1.23165,1.23157,1.23158,14000000.0
2009-02-02 04:29:00,1.2318,1.2318,1.2318,1.2318,7800000.0
2009-02-02 04:30:00,1.2318,1.2323,1.2318,1.23225,35200000.0
2009-02-02 04:31:00,1.23225,1.2323,1.23225,1.2323,7200000.0
2009-02-02 04:32:00,1.23235,1.23245,1.23235,1.23245,16400000.0
2009-02-02 04:33:00,1.23245,1.23245,1.23225,1.2323,15200000.0
2009-02-02 04:34:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-02-02 04:35:00,1.2323,1.2323,1.2323,1.2323,3200000.0
2009-02-02 04:36:00,1.2321,1.23221,1.23195,1.23218,43800000.0
2009-02-02 04:37:00,1.2323,1.2324,1.2323,1.2324,8000000.0
2009-02-02 04:38:00,1.2324,1.2324,1.23225,1.23225,8000000.0
2009-02-02 04:39:00,1.2323,1.2323,1.2323,1.2323,2400000.0
2009-02-02 04:40:00,1.23217,1.23235,1.23197,1.23223,205600000.0
2009-02-02 04:41:00,1.23201,1.23223,1.23201,1.23202,16400000.0
2009-02-02 04:42:00,1.2319,1.23192,1.2319,1.23192,11200000.0
2009-02-02 04:43:00,1.2322,1.2322,1.2317,1.23185,30800000.0
2009-02-02 04:44:00,1.2318,1.2318,1.23175,1.2318,6800000.0
2009-02-02 04:45:00,1.23175,1.23175,1.2317,1.2317,3800000.0
2009-02-02 04:46:00,1.23175,1.23175,1.23145,1.23145,11000000.0
2009-02-02 04:47:00,1.2315,1.23175,1.2314,1.2317,38000000.0
2009-02-02 04:48:00,1.23175,1.23175,1.2317,1.2317,5200000.0
2009-02-02 04:49:00,1.23175,1.23175,1.2315,1.2315,7200000.0
2009-02-02 04:50:00,1.23163,1.23163,1.2312,1.2312,9200000.0
2009-02-02 04:51:00,1.23119,1.23146,1.23119,1.23146,14800000.0
2009-02-02 04:52:00,1.23152,1.2317,1.23145,1.23148,100600000.0
2009-02-02 04:53:00,1.2317,1.2318,1.2315,1.23165,40600000.0
2009-02-02 04:54:00,1.23165,1.23175,1.23155,1.2317,15000000.0
2009-02-02 04:55:00,1.2315,1.232,1.2314,1.232,23000000.0
2009-02-02 04:56:00,1.232,1.23215,1.232,1.232,26400000.0
2009-02-02 04:57:00,1.23208,1.23208,1.2318,1.23188,42000000.0
2009-02-02 04:58:00,1.23194,1.23205,1.23177,1.23177,74400000.0
2009-02-02 04:59:00,1.23189,1.23195,1.23186,1.23195,78400000.0
2009-02-02 05:00:00,1.23183,1.232,1.23181,1.232,52800000.0
2009-02-02 05:01:00,1.2322,1.2324,1.23204,1.23213,51000000.0
2009-02-02 05:02:00,1.2322,1.2322,1.232,1.2321,17600000.0
2009-02-02 05:03:00,1.2322,1.2322,1.2322,1.2322,7200000.0
2009-02-02 05:04:00,1.2322,1.23245,1.2322,1.23245,27400000.0
2009-02-02 05:05:00,1.23255,1.23255,1.2321,1.23215,24200000.0
2009-02-02 05:06:00,1.2322,1.2323,1.2322,1.2323,9600000.0
2009-02-02 05:07:00,1.2324,1.2324,1.2323,1.2323,12800000.0
2009-02-02 05:08:00,1.2324,1.23245,1.2324,1.23245,10000000.0
2009-02-02 05:09:00,1.2324,1.2325,1.2324,1.2325,4800000.0
2009-02-02 05:10:00,1.23233,1.23233,1.23227,1.23227,8600000.0
2009-02-02 05:11:00,1.23229,1.23238,1.23208,1.23234,38800000.0
2009-02-02 05:12:00,1.2324,1.2324,1.2324,1.2324,9600000.0
2009-02-02 05:13:00,1.2324,1.2324,1.2324,1.2324,2400000.0
2009-02-02 05:14:00,1.23202,1.23217,1.23192,1.2321,132200000.0
2009-02-02 05:15:00,1.23219,1.23232,1.23217,1.23225,52600000.0
2009-02-02 05:16:00,1.23215,1.23225,1.2321,1.23223,116000000.0
2009-02-02 05:17:00,1.2324,1.2324,1.2324,1.2324,2400000.0
2009-02-02 05:18:00,1.2324,1.2324,1.2324,1.2324,2400000.0
2009-02-02 05:19:00,1.23218,1.23218,1.23193,1.23208,99400000.0
2009-02-02 05:20:00,1.23265,1.23265,1.23265,1.23265,2400000.0
2009-02-02 05:21:00,1.23248,1.2326,1.23203,1.23242,96000000.0
2009-02-02 05:22:00,1.23233,1.23266,1.23225,1.23252,145000000.0
2009-02-02 05:23:00,1.23253,1.23283,1.23245,1.23255,163800000.0
2009-02-02 05:24:00,1.23253,1.23254,1.23238,1.23238,92400000.0
2009-02-02 05:25:00,1.2328,1.2328,1.2328,1.2328,4800000.0
2009-02-02 05:26:00,1.23252,1.23274,1.23242,1.23254,204800000.0
2009-02-02 05:27:00,1.23255,1.23274,1.23242,1.23252,159600000.0
2009-02-02 05:28:00,1.23192,1.23249,1.23192,1.23245,151400000.0
2009-02-02 05:29:00,1.2327,1.2327,1.2327,1.2327,8000000.0
2009-02-02 05:30:00,1.2328,1.2328,1.23265,1.23265,3400000.0
2009-02-02 05:31:00,1.23255,1.23258,1.23237,1.23242,183600000.0
2009-02-02 05:32:00,1.23172,1.23248,1.23172,1.23221,346200000.0
2009-02-02 05:33:00,1.23285,1.2331,1.23285,1.233,26000000.0
2009-02-02 05:34:00,1.233,1.233,1.23265,1.23265,20800000.0
2009-02-02 05:35:00,1.23265,1.23265,1.2323,1.2324,76800000.0
2009-02-02 05:36:00,1.2323,1.2324,1.2323,1.2324,45600000.0
2009-02-02 05:37:00,1.2324,1.2324,1.2324,1.2324,4800000.0
2009-02-02 05:38:00,1.2324,1.2325,1.2324,1.2324,21600000.0
2009-02-02 05:39:00,1.2325,1.2325,1.2325,1.2325,9600000.0
2009-02-02 05:40:00,1.23239,1.23247,1.23232,1.23232,33800000.0
2009-02-02 05:41:00,1.2324,1.2324,1.2324,1.2324,8000000.0
2009-02-02 05:42:00,1.23235,1.23245,1.23215,1.2323,179600000.0
2009-02-02 05:43:00,1.23224,1.23224,1.23204,1.23204,23400000.0
2009-02-02 05:44:00,1.2325,1.2325,1.2325,1.2325,1000000.0
2009-02-02 05:45:00,1.23235,1.2325,1.23235,1.23235,5800000.0
2009-02-02 05:46:00,1.2325,1.2325,1.23235,1.23235,3400000.0
2009-02-02 05:47:00,1.2325,1.2325,1.23235,1.23235,10200000.0
2009-02-02 05:48:00,1.23218,1.23241,1.23218,1.23223,38800000.0
2009-02-02 05:49:00,1.23228,1.23242,1.23217,1.2323,153400000.0
2009-02-02 05:50:00,1.2325,1.2325,1.2325,1.2325,2400000.0
2009-02-02 05:51:00,1.23212,1.23226,1.23212,1.23219,79800000.0
2009-02-02 05:52:00,1.2326,1.2326,1.23245,1.23245,6800000.0
2009-02-02 05:53:00,1.2326,1.2326,1.23245,1.23245,3400000.0
2009-02-02 05:54:00,1.23222,1.23237,1.23217,1.2323,101000000.0
2009-02-02 05:55:00,1.23232,1.23232,1.2321,1.2321,92800000.0
2009-02-02 05:56:00,1.23245,1.23245,1.23245,1.23245,2400000.0
2009-02-02 05:57:00,1.2327,1.2327,1.23235,1.23235,3400000.0
2009-02-02 05:58:00,1.2325,1.2325,1.2325,1.2325,4000000.0
2009-02-02 05:59:00,1.2322,1.2325,1.2322,1.23228,171800000.0
2009-02-02 06:00:00,1.2327,1.2327,1.2324,1.2326,21000000.0
2009-02-02 06:01:00,1.23265,1.23265,1.23265,1.23265,1000000.0
2009-02-02 06:02:00,1.23265,1.23265,1.2323,1.2323,14600000.0
2009-02-02 06:03:00,1.2323,1.23255,1.2323,1.23255,7000000.0
2009-02-02 06:04:00,1.23239,1.23241,1.23199,1.23235,149000000.0
2009-02-02 06:05:00,1.23211,1.23231,1.23195,1.23205,288400000.0
2009-02-02 06:06:00,1.23226,1.23232,1.23211,1.23217,141000000.0
2009-02-02 06:07:00,1.23222,1.23231,1.2321,1.2321,215800000.0
2009-02-02 06:08:00,1.23235,1.23235,1.23235,1.23235,2400000.0
2009-02-02 06:09:00,1.23225,1.2323,1.23223,1.23228,24400000.0
2009-02-02 06:10:00,1.23206,1.23206,1.23144,1.23202,94800000.0
2009-02-02 06:11:00,1.2325,1.23255,1.2325,1.23255,3400000.0
2009-02-02 06:12:00,1.23245,1.23245,1.23212,1.23217,156000000.0
2009-02-02 06:13:00,1.2322,1.2323,1.23212,1.23217,172200000.0
2009-02-02 06:14:00,1.23215,1.23248,1.23212,1.23248,330200000.0
2009-02-02 06:15:00,1.23231,1.23235,1.2321,1.23211,107400000.0
2009-02-02 06:16:00,1.2326,1.23265,1.23255,1.2326,11600000.0
2009-02-02 06:17:00,1.23295,1.23325,1.23285,1.23285,13200000.0
2009-02-02 06:18:00,1.2325,1.23275,1.2325,1.23275,10200000.0
2009-02-02 06:19:00,1.2325,1.23285,1.2325,1.23285,13600000.0
2009-02-02 06:20:00,1.23265,1.2327,1.2323,1.23245,71000000.0
2009-02-02 06:21:00,1.2324,1.2324,1.2324,1.2324,2400000.0
2009-02-02 06:22:00,1.23245,1.23245,1.23245,1.23245,2800000.0
2009-02-02 06:23:00,1.2325,1.2325,1.2325,1.2325,4800000.0
2009-02-02 06:24:00,1.2327,1.2327,1.2325,1.23255,22000000.0
2009-02-02 06:25:00,1.2325,1.2325,1.2325,1.2325,4800000.0
2009-02-02 06:26:00,1.23245,1.23255,1.23245,1.2325,111000000.0
2009-02-02 06:27:00,1.2326,1.2326,1.2325,1.2325,8000000.0
2009-02-02 06:28:00,1.23228,1.23238,1.23218,1.23231,31000000.0
2009-02-02 06:29:00,1.23237,1.23258,1.2323,1.23258,56400000.0
2009-02-02 06:30:00,1.2324,1.23251,1.23228,1.23251,36200000.0
2009-02-02 06:31:00,1.23245,1.2325,1.23245,1.23245,8000000.0
2009-02-02 06:32:00,1.23232,1.23232,1.23218,1.23228,69000000.0
2009-02-02 06:33:00,1.23244,1.2326,1.23237,1.23237,101199999.0
2009-02-02 06:34:00,1.23247,1.23258,1.23228,1.23228,107400000.0
2009-02-02 06:35:00,1.23221,1.23248,1.23221,1.23235,87799999.0
2009-02-02 06:36:00,1.2324,1.2324,1.2324,1.2324,2400000.0
2009-02-02 06:37:00,1.23232,1.23252,1.23232,1.23232,94600000.0
2009-02-02 06:38:00,1.23222,1.2324,1.23207,1.2324,96400000.0
2009-02-02 06:39:00,1.23245,1.2325,1.23235,1.2325,74200000.0
2009-02-02 06:40:00,1.23251,1.23251,1.23231,1.23231,65800000.0
2009-02-02 06:41:00,1.23245,1.23245,1.23232,1.23237,65400000.0
2009-02-02 06:42:00,1.23228,1.23247,1.23225,1.23242,168600000.0
2009-02-02 06:43:00,1.23243,1.23243,1.23228,1.23237,119200000.0
2009-02-02 06:44:00,1.23227,1.2325,1.23221,1.23221,217400000.0
2009-02-02 06:45:00,1.2325,1.23276,1.23242,1.23255,133800000.0
2009-02-02 06:46:00,1.23228,1.23245,1.23222,1.23235,185400000.0
2009-02-02 06:47:00,1.23245,1.23245,1.23245,1.23245,1000000.0
2009-02-02 06:48:00,1.2325,1.23255,1.2324,1.2325,115200000.0
2009-02-02 06:49:00,1.23247,1.23255,1.23235,1.2325,143800000.0
2009-02-02 06:50:00,1.23254,1.23254,1.23225,1.23237,291400000.0
2009-02-02 06:51:00,1.23247,1.2326,1.23245,1.23252,167000000.0
2009-02-02 06:52:00,1.2327,1.233,1.2323,1.2323,9800000.0
2009-02-02 06:53:00,1.23235,1.23243,1.2323,1.23232,146200000.0
2009-02-02 06:54:00,1.23245,1.23245,1.23245,1.23245,2000000.0
2009-02-02 06:55:00,1.23245,1.23245,1.23245,1.23245,12000000.0
2009-02-02 06:56:00,1.23255,1.2326,1.23242,1.23255,151000000.0
2009-02-02 06:57:00,1.23247,1.23255,1.23238,1.23253,256000000.0
2009-02-02 06:58:00,1.23245,1.23245,1.23245,1.23245,4000000.0
2009-02-02 06:59:00,1.23232,1.23246,1.23225,1.23242,87800000.0
2009-02-02 07:00:00,1.23241,1.23255,1.23237,1.23253,37400000.0
2009-02-02 07:01:00,1.23224,1.23246,1.23212,1.23242,45600000.0
2009-02-02 07:02:00,1.23245,1.23245,1.23245,1.23245,1000000.0
2009-02-02 07:03:00,1.23245,1.23245,1.23245,1.23245,1000000.0
2009-02-02 07:04:00,1.2321,1.23229,1.23203,1.23229,73800000.0
2009-02-02 07:05:00,1.2325,1.2325,1.2325,1.2325,4800000.0
2009-02-02 07:06:00,1.2325,1.2325,1.2325,1.2325,2400000.0
2009-02-02 07:07:00,1.2325,1.23255,1.2325,1.23255,8000000.0
2009-02-02 07:08:00,1.23255,1.23265,1.23255,1.23265,8400000.0
2009-02-02 07:09:00,1.2328,1.23325,1.2328,1.23325,39200000.0
2009-02-02 07:10:00,1.2333,1.2333,1.23325,1.23325,4800000.0
2009-02-02 07:11:00,1.2333,1.2333,1.23255,1.233,24000000.0
2009-02-02 07:12:00,1.23305,1.23305,1.233,1.233,10400000.0
2009-02-02 07:13:00,1.23265,1.23265,1.23245,1.23255,34400000.0
2009-02-02 07:14:00,1.2325,1.2325,1.2325,1.2325,2400000.0
2009-02-02 07:15:00,1.2325,1.2325,1.2325,1.2325,4800000.0
2009-02-02 07:16:00,1.23275,1.23295,1.2324,1.23285,18000000.0
2009-02-02 07:17:00,1.2328,1.2328,1.2328,1.2328,3200000.0
2009-02-02 07:18:00,1.23298,1.23298,1.2327,1.2327,19600000.0
2009-02-02 07:19:00,1.23263,1.23288,1.23255,1.23288,124800000.0
2009-02-02 07:20:00,1.23267,1.23286,1.23239,1.23286,54800000.0
2009-02-02 07:21:00,1.2328,1.23285,1.2328,1.23285,59800000.0
2009-02-02 07:22:00,1.23285,1.23285,1.23285,1.23285,3200000.0
2009-02-02 07:23:00,1.23285,1.23285,1.23285,1.23285,1600000.0
2009-02-02 07:24:00,1.23256,1.23274,1.2325,1.23265,156000000.0
2009-02-02 07:25:00,1.2329,1.2329,1.23285,1.23285,8800000.0
2009-02-02 07:26:00,1.2326,1.23265,1.2326,1.23265,6000000.0
2009-02-02 07:27:00,1.23265,1.23265,1.23265,1.23265,1600000.0
2009-02-02 07:28:00,1.23247,1.23266,1.23219,1.23219,141200000.0
2009-02-02 07:29:00,1.23246,1.23284,1.23222,1.23284,48000000.0
2009-02-02 07:30:00,1.23247,1.23255,1.23242,1.23242,44000000.0
2009-02-02 07:31:00,1.23265,1.23265,1.23245,1.23245,4000000.0
2009-02-02 07:32:00,1.23225,1.23246,1.23219,1.23246,141800001.0
2009-02-02 07:33:00,1.23252,1.23252,1.23226,1.23234,152400000.0
2009-02-02 07:34:00,1.2325,1.2325,1.2325,1.2325,4800000.0
2009-02-02 07:35:00,1.23249,1.23249,1.23205,1.2321,110800000.0
2009-02-02 07:36:00,1.23228,1.23232,1.23219,1.2322,136400000.0
2009-02-02 07:37:00,1.2324,1.2325,1.2324,1.2325,28000000.0
2009-02-02 07:38:00,1.23233,1.23233,1.23212,1.23228,138400000.0
2009-02-02 07:39:00,1.2325,1.2325,1.2325,1.2325,2400000.0
2009-02-02 07:40:00,1.2326,1.2327,1.2324,1.2326,42800000.0
2009-02-02 07:41:00,1.2324,1.2324,1.2324,1.2324,8000000.0
2009-02-02 07:42:00,1.23255,1.2328,1.23255,1.2328,25600000.0
2009-02-02 07:43:00,1.2328,1.2328,1.23245,1.23265,17600000.0
2009-02-02 07:44:00,1.2327,1.2327,1.2327,1.2327,9600000.0
2009-02-02 07:45:00,1.2327,1.2327,1.2327,1.2327,4800000.0
2009-02-02 07:46:00,1.23255,1.2326,1.23238,1.2326,123600000.0
2009-02-02 07:47:00,1.23233,1.23258,1.23233,1.23235,104800000.0
2009-02-02 07:48:00,1.23232,1.23232,1.23215,1.23227,61200000.0
2009-02-02 07:49:00,1.23248,1.23248,1.23239,1.23243,161000000.0
2009-02-02 07:50:00,1.23252,1.23256,1.23227,1.23228,145600000.0
2009-02-02 07:51:00,1.23255,1.2327,1.23252,1.23255,181800000.0
2009-02-02 07:52:00,1.23265,1.2328,1.23245,1.2328,14400000.0
2009-02-02 07:53:00,1.23259,1.23273,1.23249,1.23272,134400000.0
2009-02-02 07:54:00,1.23246,1.23258,1.23223,1.23223,111800000.0
2009-02-02 07:55:00,1.23243,1.23259,1.23236,1.23257,84400000.0
2009-02-02 07:56:00,1.23257,1.2327,1.23241,1.2326,143800000.0
2009-02-02 07:57:00,1.2328,1.2328,1.2328,1.2328,2400000.0
2009-02-02 07:58:00,1.23237,1.2325,1.23232,1.23237,288600000.0
2009-02-02 07:59:00,1.2328,1.2328,1.2328,1.2328,4800000.0
2009-02-02 08:00:00,1.2327,1.2327,1.2327,1.2327,15200000.0
2009-02-02 08:01:00,1.23259,1.23272,1.23215,1.23256,259800000.0
2009-02-02 08:02:00,1.23231,1.23263,1.23215,1.23236,523800000.0
2009-02-02 08:03:00,1.23242,1.23257,1.23205,1.23232,334800000.0
2009-02-02 08:04:00,1.23267,1.23276,1.23214,1.23239,196800000.0
2009-02-02 08:05:00,1.23295,1.233,1.23295,1.233,7200000.0
2009-02-02 08:06:00,1.23258,1.23279,1.2325,1.23268,177999999.0
2009-02-02 08:07:00,1.23222,1.23286,1.23222,1.23257,138199998.0
2009-02-02 08:08:00,1.23275,1.2329,1.2327,1.23283,119600000.0
2009-02-02 08:09:00,1.23279,1.23279,1.23229,1.23271,170599999.0
2009-02-02 08:10:00,1.233,1.233,1.233,1.233,2400000.0
2009-02-02 08:11:00,1.233,1.233,1.233,1.233,2400000.0
2009-02-02 08:12:00,1.23263,1.23263,1.23257,1.23262,41000001.0
2009-02-02 08:13:00,1.23233,1.23282,1.23233,1.23282,128800001.0
2009-02-02 08:14:00,1.23283,1.23295,1.23283,1.23285,101200000.0
2009-02-02 08:15:00,1.233,1.2332,1.233,1.2332,4800000.0
2009-02-02 08:16:00,1.2333,1.2333,1.23315,1.23325,17200000.0
2009-02-02 08:17:00,1.23254,1.23308,1.23226,1.23308,89799999.0
2009-02-02 08:18:00,1.2333,1.2333,1.23325,1.23325,3400000.0
2009-02-02 08:19:00,1.23305,1.23305,1.23305,1.23305,2400000.0
2009-02-02 08:20:00,1.23293,1.23304,1.23267,1.23267,146200000.0
2009-02-02 08:21:00,1.2327,1.23282,1.2325,1.23273,115600000.0
2009-02-02 08:22:00,1.2328,1.2331,1.23274,1.2331,124200000.0
2009-02-02 08:23:00,1.23262,1.23292,1.23243,1.23292,162600000.0
2009-02-02 08:24:00,1.23285,1.23285,1.23278,1.2328,37600000.0
2009-02-02 08:25:00,1.2331,1.2331,1.23305,1.23305,49200000.0
2009-02-02 08:26:00,1.2324,1.2328,1.23211,1.2328,81000000.0
2009-02-02 08:27:00,1.233,1.2332,1.233,1.2332,13600000.0
2009-02-02 08:28:00,1.2333,1.2335,1.2333,1.2335,6400000.0
2009-02-02 08:29:00,1.23315,1.23315,1.2331,1.2331,18400000.0
2009-02-02 08:30:00,1.2332,1.2332,1.2332,1.2332,2400000.0
2009-02-02 08:31:00,1.2332,1.2335,1.2331,1.2332,59800000.0
2009-02-02 08:32:00,1.2332,1.2332,1.2332,1.2332,2400000.0
2009-02-02 08:33:00,1.2332,1.2332,1.2332,1.2332,4800000.0
2009-02-02 08:34:00,1.23304,1.23318,1.23284,1.23293,172200000.0
2009-02-02 08:35:00,1.23327,1.23327,1.23289,1.23298,149600000.0
2009-02-02 08:36:00,1.23295,1.23295,1.23295,1.23295,5400000.0
2009-02-02 08:37:00,1.233,1.233,1.233,1.233,2400000.0
2009-02-02 08:38:00,1.233,1.233,1.233,1.233,2400000.0
2009-02-02 08:39:00,1.233,1.233,1.233,1.233,2400000.0
2009-02-02 08:40:00,1.23295,1.23303,1.23283,1.23292,145400000.0
2009-02-02 08:41:00,1.233,1.233,1.233,1.233,28800000.0
2009-02-02 08:42:00,1.23276,1.23291,1.23251,1.23291,167000000.0
2009-02-02 08:43:00,1.2329,1.2329,1.23265,1.2328,28800000.0
2009-02-02 08:44:00,1.2328,1.2329,1.2328,1.2329,24200000.0
2009-02-02 08:45:00,1.2329,1.23295,1.2329,1.23295,23400000.0
2009-02-02 08:46:00,1.23295,1.23295,1.23295,1.23295,1000000.0
2009-02-02 08:47:00,1.23269,1.23296,1.23269,1.23285,79599999.0
2009-02-02 08:48:00,1.23295,1.233,1.23295,1.233,17800000.0
2009-02-02 08:49:00,1.233,1.23335,1.233,1.23335,5600000.0
2009-02-02 08:50:00,1.2335,1.2335,1.2335,1.2335,21000000.0
2009-02-02 08:51:00,1.2339,1.2342,1.2339,1.2342,21600000.0
2009-02-02 08:52:00,1.2343,1.23445,1.23345,1.2336,55400000.0
2009-02-02 08:53:00,1.2336,1.234,1.2336,1.23395,24400000.0
2009-02-02 08:54:00,1.23395,1.23405,1.23395,1.234,17600000.0
2009-02-02 08:55:00,1.234,1.234,1.234,1.234,2400000.0
2009-02-02 08:56:00,1.23408,1.23408,1.23337,1.23393,263200000.0
2009-02-02 08:57:00,1.23383,1.23395,1.2338,1.2338,109400001.0
2009-02-02 08:58:00,1.23386,1.23401,1.23369,1.23369,103800001.0
2009-02-02 08:59:00,1.23414,1.23425,1.23405,1.23413,205400000.0
2009-02-02 09:00:00,1.234,1.2341,1.234,1.2341,9800000.0
2009-02-02 09:01:00,1.23415,1.2346,1.23415,1.2344,57200000.0
2009-02-02 09:02:00,1.23425,1.23425,1.23425,1.23425,3000000.0
2009-02-02 09:03:00,1.2343,1.2344,1.2343,1.2344,4200000.0
2009-02-02 09:04:00,1.23405,1.23444,1.23404,1.23426,127600000.0
2009-02-02 09:05:00,1.23412,1.2342,1.23409,1.2342,99400000.0
2009-02-02 09:06:00,1.23445,1.23445,1.23405,1.23425,13600000.0
2009-02-02 09:07:00,1.23425,1.23425,1.23425,1.23425,1000000.0
2009-02-02 09:08:00,1.23425,1.23425,1.23425,1.23425,1000000.0
2009-02-02 09:09:00,1.2343,1.23435,1.2343,1.23435,11600000.0
2009-02-02 09:10:00,1.23445,1.2346,1.23445,1.2346,35000000.0
2009-02-02 09:11:00,1.23465,1.23465,1.2345,1.2345,47200000.0
2009-02-02 09:12:00,1.2345,1.2345,1.2344,1.23445,34000000.0
2009-02-02 09:13:00,1.23445,1.23445,1.23445,1.23445,9600000.0
2009-02-02 09:14:00,1.2345,1.2346,1.2342,1.23425,18000000.0
2009-02-02 09:15:00,1.23415,1.23435,1.23415,1.23435,21600000.0
2009-02-02 09:16:00,1.2343,1.23435,1.2343,1.23435,8000000.0
2009-02-02 09:17:00,1.23435,1.23435,1.23415,1.23415,33600000.0
2009-02-02 09:18:00,1.23405,1.2341,1.23405,1.2341,27200000.0
2009-02-02 09:19:00,1.2341,1.2341,1.23375,1.23375,69800000.0
2009-02-02 09:20:00,1.23385,1.234,1.23355,1.23355,60000000.0
2009-02-02 09:21:00,1.233,1.233,1.233,1.233,3200000.0
2009-02-02 09:22:00,1.23315,1.2332,1.23315,1.2332,20000000.0
2009-02-02 09:23:00,1.2332,1.23365,1.2332,1.2334,23000000.0
2009-02-02 09:24:00,1.23345,1.2335,1.23295,1.2335,62800000.0
2009-02-02 09:25:00,1.23331,1.23335,1.23288,1.23335,115800001.0
2009-02-02 09:26:00,1.23317,1.23328,1.2328,1.23302,129800000.0
2009-02-02 09:27:00,1.23323,1.23343,1.23316,1.23316,175800001.0
2009-02-02 09:28:00,1.2336,1.2338,1.2336,1.2338,9600000.0
2009-02-02 09:29:00,1.23385,1.23385,1.2338,1.2338,12600000.0
2009-02-02 09:30:00,1.2339,1.2341,1.2339,1.2341,12200000.0
2009-02-02 09:31:00,1.23425,1.23425,1.23425,1.23425,6200000.0
2009-02-02 09:32:00,1.23425,1.23425,1.23425,1.23425,9600000.0
2009-02-02 09:33:00,1.2343,1.2344,1.2343,1.2344,12800000.0
2009-02-02 09:34:00,1.23405,1.23405,1.23345,1.23354,278000002.0
2009-02-02 09:35:00,1.2344,1.23445,1.2344,1.2344,16800000.0
2009-02-02 09:36:00,1.2344,1.2344,1.2344,1.2344,12800000.0
2009-02-02 09:37:00,1.2344,1.2344,1.2344,1.2344,6400000.0
2009-02-02 09:38:00,1.2344,1.2344,1.2344,1.2344,3200000.0
2009-02-02 09:39:00,1.2341,1.23433,1.23406,1.23429,277600000.0
2009-02-02 09:40:00,1.2343,1.2344,1.2343,1.23435,16000000.0
2009-02-02 09:41:00,1.23445,1.23445,1.23435,1.23435,8000000.0
2009-02-02 09:42:00,1.23435,1.23435,1.23415,1.2342,10600000.0
2009-02-02 09:43:00,1.2342,1.2342,1.23415,1.23415,4200000.0
2009-02-02 09:44:00,1.2342,1.2342,1.2342,1.2342,3200000.0
2009-02-02 09:45:00,1.23402,1.23402,1.23352,1.23355,341800000.0
2009-02-02 09:46:00,1.2342,1.2344,1.2342,1.23425,35600000.0
2009-02-02 09:47:00,1.234,1.23426,1.23366,1.23366,200000000.0
2009-02-02 09:48:00,1.2343,1.23445,1.2342,1.23445,95200000.0
2009-02-02 09:49:00,1.2344,1.23455,1.23405,1.23415,109400000.0
2009-02-02 09:50:00,1.23405,1.23405,1.2338,1.234,47800000.0
2009-02-02 09:51:00,1.2341,1.2341,1.2341,1.2341,6200000.0
2009-02-02 09:52:00,1.2341,1.2341,1.234,1.234,6200000.0
2009-02-02 09:53:00,1.234,1.234,1.234,1.234,3200000.0
2009-02-02 09:54:00,1.234,1.234,1.23395,1.23395,12600000.0
2009-02-02 09:55:00,1.234,1.23405,1.234,1.23405,15800000.0
2009-02-02 09:56:00,1.234,1.234,1.234,1.234,3200000.0
2009-02-02 09:57:00,1.23405,1.23405,1.23395,1.23395,19400000.0
2009-02-02 09:58:00,1.23395,1.23395,1.23395,1.23395,5400000.0
2009-02-02 09:59:00,1.23355,1.23355,1.23165,1.233,234200000.0
2009-02-02 10:00:00,1.2331,1.23315,1.2329,1.23305,36200000.0
2009-02-02 10:01:00,1.2332,1.2337,1.233,1.2332,25800000.0
2009-02-02 10:02:00,1.2336,1.2337,1.2332,1.2337,32800000.0
2009-02-02 10:03:00,1.2332,1.2337,1.2332,1.2333,10000000.0
2009-02-02 10:04:00,1.23345,1.23375,1.23345,1.23375,15800000.0
2009-02-02 10:05:00,1.2335,1.23385,1.2335,1.2337,32800000.0
2009-02-02 10:06:00,1.2337,1.23385,1.2335,1.23385,26200000.0
2009-02-02 10:07:00,1.23375,1.23385,1.23365,1.23375,50400000.0
2009-02-02 10:08:00,1.23355,1.23355,1.23345,1.23355,13000000.0
2009-02-02 10:09:00,1.2335,1.23355,1.2335,1.2335,21600000.0
2009-02-02 10:10:00,1.2335,1.2335,1.2335,1.2335,21600000.0
2009-02-02 10:11:00,1.23294,1.23341,1.23294,1.23341,275400000.0
2009-02-02 10:12:00,1.2335,1.2336,1.23345,1.23345,5800000.0
2009-02-02 10:13:00,1.2335,1.2335,1.23345,1.23345,10400000.0
2009-02-02 10:14:00,1.2332,1.23325,1.2325,1.2328,43400000.0
2009-02-02 10:15:00,1.2329,1.23335,1.23275,1.2331,28600000.0
2009-02-02 10:16:00,1.2334,1.23365,1.2334,1.2336,26000000.0
2009-02-02 10:17:00,1.2336,1.2338,1.23325,1.23345,69400000.0
2009-02-02 10:18:00,1.23355,1.23395,1.23355,1.2339,18800000.0
2009-02-02 10:19:00,1.2339,1.2339,1.2339,1.2339,3200000.0
2009-02-02 10:20:00,1.23345,1.2342,1.23325,1.2342,51800000.0
2009-02-02 10:21:00,1.23392,1.23394,1.2334,1.23393,251600000.0
2009-02-02 10:22:00,1.23397,1.23402,1.23381,1.23397,306400000.0
2009-02-02 10:23:00,1.2344,1.2344,1.23425,1.23425,3400000.0
2009-02-02 10:24:00,1.2339,1.234,1.2339,1.234,6400000.0
2009-02-02 10:25:00,1.234,1.234,1.23335,1.2335,73400000.0
2009-02-02 10:26:00,1.2334,1.2336,1.2333,1.2336,47600000.0
2009-02-02 10:27:00,1.23355,1.23355,1.23295,1.23295,76400000.0
2009-02-02 10:28:00,1.23315,1.23325,1.23315,1.23325,27400000.0
2009-02-02 10:29:00,1.2332,1.23325,1.23315,1.2332,50000000.0
2009-02-02 10:30:00,1.2333,1.23335,1.2333,1.23335,7200000.0
2009-02-02 10:31:00,1.23335,1.2338,1.23335,1.23375,101600000.0
2009-02-02 10:32:00,1.23375,1.23475,1.23375,1.23475,263600000.0
2009-02-02 10:33:00,1.23449,1.23453,1.23388,1.23453,228600000.0
2009-02-02 10:34:00,1.23475,1.23515,1.2346,1.2346,74400000.0
2009-02-02 10:35:00,1.2346,1.2346,1.23445,1.23445,24400000.0
2009-02-02 10:36:00,1.23445,1.23445,1.23405,1.23435,19000000.0
2009-02-02 10:37:00,1.23425,1.23425,1.234,1.23425,80400000.0
2009-02-02 10:38:00,1.23505,1.23505,1.2333,1.2334,169800000.0
2009-02-02 10:39:00,1.2335,1.2347,1.23345,1.23445,200800000.0
2009-02-02 10:40:00,1.23445,1.23445,1.2339,1.23405,45600000.0
2009-02-02 10:41:00,1.23405,1.23435,1.2336,1.2336,93400000.0
2009-02-02 10:42:00,1.23375,1.2338,1.23375,1.23375,18400000.0
2009-02-02 10:43:00,1.23375,1.23375,1.23375,1.23375,16800000.0
2009-02-02 10:44:00,1.23375,1.23375,1.23365,1.2337,25000000.0
2009-02-02 10:45:00,1.2337,1.23375,1.2337,1.23375,43600000.0
2009-02-02 10:46:00,1.23375,1.23375,1.23345,1.23345,40000000.0
2009-02-02 10:47:00,1.23345,1.2339,1.23345,1.23385,68000000.0
2009-02-02 10:48:00,1.23395,1.2342,1.2335,1.2337,154200000.0
2009-02-02 10:49:00,1.23375,1.23375,1.23375,1.23375,3000000.0
2009-02-02 10:50:00,1.2334,1.2339,1.2333,1.2338,118200000.0
2009-02-02 10:51:00,1.2339,1.2351,1.23385,1.2343,109600000.0
2009-02-02 10:52:00,1.2343,1.2347,1.23415,1.2345,59000000.0
2009-02-02 10:53:00,1.23455,1.23465,1.23415,1.23455,90200000.0
2009-02-02 10:54:00,1.2347,1.2347,1.2347,1.2347,11200000.0
2009-02-02 10:55:00,1.2345,1.23465,1.23447,1.2345,243000001.0
2009-02-02 10:56:00,1.2347,1.23495,1.23435,1.23495,101000000.0
2009-02-02 10:57:00,1.23495,1.23495,1.23475,1.23495,81800000.0
2009-02-02 10:58:00,1.23505,1.23545,1.2349,1.23535,74400000.0
2009-02-02 10:59:00,1.23535,1.2356,1.23415,1.2356,132600000.0
2009-02-02 11:00:00,1.23575,1.23575,1.23345,1.2339,208000000.0
2009-02-02 11:01:00,1.23395,1.2343,1.2337,1.2339,85200000.0
2009-02-02 11:02:00,1.2341,1.23515,1.2341,1.23435,141600000.0
2009-02-02 11:03:00,1.2344,1.2344,1.2339,1.23425,120000000.0
2009-02-02 11:04:00,1.23435,1.23495,1.23395,1.23475,212600000.0
2009-02-02 11:05:00,1.23485,1.23545,1.2347,1.23485,112800000.0
2009-02-02 11:06:00,1.23485,1.2351,1.23485,1.23495,58400000.0
2009-02-02 11:07:00,1.2349,1.2352,1.2348,1.2352,240200000.0
2009-02-02 11:08:00,1.2352,1.23565,1.2349,1.23515,153000000.0
2009-02-02 11:09:00,1.23495,1.2354,1.23495,1.2354,57800000.0
2009-02-02 11:10:00,1.23565,1.2359,1.2352,1.2357,95999999.0
2009-02-02 11:11:00,1.2357,1.236,1.2355,1.236,152200000.0
2009-02-02 11:12:00,1.236,1.23635,1.2356,1.2362,64000000.0
2009-02-02 11:13:00,1.23625,1.23675,1.23615,1.23635,86800000.0
2009-02-02 11:14:00,1.23635,1.23645,1.23635,1.23645,68800000.0
2009-02-02 11:15:00,1.23645,1.23645,1.2355,1.23575,139200000.0
2009-02-02 11:16:00,1.236,1.23615,1.2356,1.2359,154000000.0
2009-02-02 11:17:00,1.2359,1.23625,1.2358,1.2358,59000000.0
2009-02-02 11:18:00,1.2358,1.23595,1.2358,1.23595,105400000.0
2009-02-02 11:19:00,1.23595,1.23635,1.2359,1.23635,136000000.0
2009-02-02 11:20:00,1.23635,1.2368,1.23615,1.2364,288200001.0
2009-02-02 11:21:00,1.23645,1.23645,1.2364,1.2364,31000000.0
2009-02-02 11:22:00,1.2364,1.23645,1.2363,1.2364,57600000.0
2009-02-02 11:23:00,1.2364,1.2364,1.2364,1.2364,49600000.0
2009-02-02 11:24:00,1.2364,1.2364,1.2364,1.2364,8800000.0
2009-02-02 11:25:00,1.2364,1.2364,1.2364,1.2364,31200000.0
2009-02-02 11:26:00,1.2364,1.2364,1.2364,1.2364,36000000.0
2009-02-02 11:27:00,1.2364,1.2364,1.2364,1.2364,48800000.0
2009-02-02 11:28:00,1.2364,1.2364,1.2364,1.2364,6400000.0
2009-02-02 11:29:00,1.2364,1.2364,1.2364,1.2364,8400000.0
2009-02-02 11:30:00,1.23595,1.23595,1.2356,1.23575,94600000.0
2009-02-02 11:31:00,1.23575,1.2361,1.2356,1.23565,98400000.0
2009-02-02 11:32:00,1.23565,1.23645,1.23565,1.2361,125400000.0
2009-02-02 11:33:00,1.2362,1.2362,1.2359,1.2362,50000000.0
2009-02-02 11:34:00,1.236,1.2368,1.23595,1.23595,51200000.0
2009-02-02 11:35:00,1.2361,1.2361,1.236,1.2361,126800000.0
2009-02-02 11:36:00,1.2361,1.2364,1.23595,1.236,117400000.0
2009-02-02 11:37:00,1.236,1.2362,1.23595,1.2362,26400000.0
2009-02-02 11:38:00,1.23625,1.2363,1.236,1.236,40000000.0
2009-02-02 11:39:00,1.23605,1.23605,1.23595,1.23595,38600000.0
2009-02-02 11:40:00,1.2359,1.2363,1.23585,1.2363,115600000.0
2009-02-02 11:41:00,1.23645,1.23655,1.23645,1.23655,16800000.0
2009-02-02 11:42:00,1.2365,1.23695,1.23645,1.2368,94000000.0
2009-02-02 11:43:00,1.23705,1.23705,1.2369,1.23695,10600000.0
2009-02-02 11:44:00,1.237,1.237,1.23685,1.23695,16600000.0
2009-02-02 11:45:00,1.237,1.237,1.2369,1.23695,11800000.0
2009-02-02 11:46:00,1.23695,1.23695,1.23685,1.23695,20000000.0
2009-02-02 11:47:00,1.23695,1.2372,1.23645,1.23695,152000000.0
2009-02-02 11:48:00,1.23705,1.2373,1.23705,1.23715,129000000.0
2009-02-02 11:49:00,1.23675,1.23724,1.23675,1.23719,294200002.0
2009-02-02 11:50:00,1.23715,1.2372,1.23685,1.23685,102600000.0
2009-02-02 11:51:00,1.23695,1.2376,1.23695,1.2376,117000000.0
2009-02-02 11:52:00,1.2376,1.2376,1.2364,1.23695,198600000.0
2009-02-02 11:53:00,1.2371,1.2374,1.23685,1.23685,56600000.0
2009-02-02 11:54:00,1.237,1.2375,1.237,1.23735,84800000.0
2009-02-02 11:55:00,1.2374,1.2375,1.23715,1.23715,53400000.0
2009-02-02 11:56:00,1.23715,1.23715,1.23715,1.23715,44000000.0
2009-02-02 11:57:00,1.23715,1.23745,1.23715,1.2372,113800000.0
2009-02-02 11:58:00,1.23725,1.23725,1.2371,1.23725,119800000.0
2009-02-02 11:59:00,1.2374,1.2375,1.23705,1.23725,77800000.0
2009-02-02 12:00:00,1.2375,1.2375,1.23745,1.23745,116600000.0
2009-02-02 12:01:00,1.23745,1.23745,1.23705,1.2373,44800000.0
2009-02-02 12:02:00,1.23735,1.23735,1.23735,1.23735,35800000.0
2009-02-02 12:03:00,1.23735,1.23735,1.237,1.23715,52000000.0
2009-02-02 12:04:00,1.23715,1.2373,1.2371,1.2373,57600000.0
2009-02-02 12:05:00,1.2373,1.23755,1.23725,1.23735,49600000.0
2009-02-02 12:06:00,1.23735,1.2374,1.2371,1.2373,63600000.0
2009-02-02 12:07:00,1.2373,1.2375,1.2372,1.2375,59200000.0
2009-02-02 12:08:00,1.2373,1.2375,1.23705,1.23725,53400000.0
2009-02-02 12:09:00,1.2373,1.2373,1.2369,1.2371,110200000.0
2009-02-02 12:10:00,1.23715,1.2372,1.23685,1.23695,69800000.0
2009-02-02 12:11:00,1.23705,1.23765,1.2368,1.23715,268200000.0
2009-02-02 12:12:00,1.23715,1.2376,1.23705,1.23705,26200000.0
2009-02-02 12:13:00,1.23715,1.2379,1.2371,1.23765,88000000.0
2009-02-02 12:14:00,1.2377,1.2379,1.23705,1.2374,130600000.0
2009-02-02 12:15:00,1.2374,1.23745,1.2374,1.2374,79400000.0
2009-02-02 12:16:00,1.23775,1.23785,1.237,1.2378,96200000.0
2009-02-02 12:17:00,1.23775,1.23775,1.23725,1.23735,105800000.0
2009-02-02 12:18:00,1.23745,1.23745,1.23745,1.23745,2400000.0
2009-02-02 12:19:00,1.2374,1.23805,1.23735,1.23755,61600000.0
2009-02-02 12:20:00,1.23775,1.238,1.23775,1.23795,104000001.0
2009-02-02 12:21:00,1.23795,1.23825,1.23775,1.23815,183000000.0
2009-02-02 12:22:00,1.23815,1.2386,1.23775,1.2386,68200000.0
2009-02-02 12:23:00,1.23865,1.2394,1.23855,1.23925,243000000.0
2009-02-02 12:24:00,1.239,1.23925,1.2385,1.23895,95400000.0
2009-02-02 12:25:00,1.239,1.2393,1.2389,1.2391,125400000.0
2009-02-02 12:26:00,1.2392,1.2399,1.23905,1.2394,203600000.0
2009-02-02 12:27:00,1.2393,1.23965,1.2391,1.2395,139400000.0
2009-02-02 12:28:00,1.2394,1.23965,1.23935,1.23965,76400000.0
2009-02-02 12:29:00,1.23955,1.23975,1.2395,1.23965,124600000.0
2009-02-02 12:30:00,1.23955,1.2399,1.23945,1.2399,120200000.0
2009-02-02 12:31:00,1.24005,1.24005,1.2395,1.23965,23800000.0
2009-02-02 12:32:00,1.23955,1.23995,1.2394,1.2396,149399999.0
2009-02-02 12:33:00,1.23985,1.24005,1.23915,1.2392,182400000.0
2009-02-02 12:34:00,1.2393,1.2395,1.2393,1.2394,87200000.0
2009-02-02 12:35:00,1.23945,1.2395,1.2391,1.2394,44200000.0
2009-02-02 12:36:00,1.23945,1.2395,1.23945,1.2395,33800000.0
2009-02-02 12:37:00,1.2394,1.2395,1.2394,1.23945,63400000.0
2009-02-02 12:38:00,1.2395,1.2395,1.2395,1.2395,13600000.0
2009-02-02 12:39:00,1.2395,1.2395,1.23885,1.239,189199998.0
2009-02-02 12:40:00,1.2391,1.23915,1.239,1.23915,20200000.0
2009-02-02 12:41:00,1.23905,1.23905,1.23905,1.23905,16400000.0
2009-02-02 12:42:00,1.23905,1.23905,1.2387,1.2388,44800000.0
2009-02-02 12:43:00,1.2388,1.239,1.2381,1.23845,427999999.0
2009-02-02 12:44:00,1.2385,1.2387,1.23845,1.2387,154000000.0
2009-02-02 12:45:00,1.2387,1.239,1.2386,1.239,70399999.0
2009-02-02 12:46:00,1.23885,1.23885,1.2385,1.23855,132999999.0
2009-02-02 12:47:00,1.2385,1.2386,1.2385,1.23855,94800000.0
2009-02-02 12:48:00,1.2386,1.2387,1.23855,1.23855,126800000.0
2009-02-02 12:49:00,1.2386,1.239,1.23845,1.23855,133200000.0
2009-02-02 12:50:00,1.2386,1.2387,1.2383,1.2384,122600000.0
2009-02-02 12:51:00,1.23855,1.23855,1.23705,1.2379,282000000.0
2009-02-02 12:52:00,1.2379,1.23855,1.2379,1.2381,195600000.0
2009-02-02 12:53:00,1.2381,1.2383,1.23775,1.23825,122000001.0
2009-02-02 12:54:00,1.23825,1.23865,1.23825,1.23845,28800000.0
2009-02-02 12:55:00,1.23855,1.23885,1.23855,1.23875,33199999.0
2009-02-02 12:56:00,1.2389,1.23895,1.23875,1.23895,112799998.0
2009-02-02 12:57:00,1.23915,1.23925,1.2391,1.23915,31600000.0
2009-02-02 12:58:00,1.23915,1.23915,1.23905,1.23905,16600000.0
2009-02-02 12:59:00,1.23875,1.23875,1.23855,1.23855,11200000.0
2009-02-02 13:00:00,1.23865,1.23865,1.2386,1.23865,14600000.0
2009-02-02 13:01:00,1.2388,1.23905,1.2388,1.23905,69000000.0
2009-02-02 13:02:00,1.23915,1.23915,1.23915,1.23915,2400000.0
2009-02-02 13:03:00,1.23915,1.2394,1.2391,1.2392,32000000.0
2009-02-02 13:04:00,1.2392,1.23945,1.2391,1.23915,178599999.0
2009-02-02 13:05:00,1.23905,1.2391,1.23795,1.23875,120800000.0
2009-02-02 13:06:00,1.23885,1.2391,1.23835,1.2384,45400000.0
2009-02-02 13:07:00,1.2386,1.239,1.2386,1.2388,97800000.0
2009-02-02 13:08:00,1.2388,1.2388,1.2387,1.2388,26000000.0
2009-02-02 13:09:00,1.2388,1.23895,1.2381,1.2382,108800000.0
2009-02-02 13:10:00,1.2382,1.2382,1.2379,1.2379,39200000.0
2009-02-02 13:11:00,1.23795,1.23795,1.23795,1.23795,4000000.0
2009-02-02 13:12:00,1.238,1.238,1.2374,1.2376,58000000.0
2009-02-02 13:13:00,1.2376,1.23765,1.23735,1.23735,102000000.0
2009-02-02 13:14:00,1.2374,1.23795,1.2367,1.2378,444600000.0
2009-02-02 13:15:00,1.23795,1.238,1.2379,1.238,36200000.0
2009-02-02 13:16:00,1.23754,1.23767,1.23712,1.23752,75600000.0
2009-02-02 13:17:00,1.23771,1.23771,1.23738,1.23767,98200000.0
2009-02-02 13:18:00,1.23758,1.2379,1.23752,1.23772,89199999.0
2009-02-02 13:19:00,1.23758,1.23772,1.23743,1.23752,44200000.0
2009-02-02 13:20:00,1.2379,1.238,1.2379,1.238,24800000.0
2009-02-02 13:21:00,1.23785,1.2379,1.23765,1.23765,17600000.0
2009-02-02 13:22:00,1.23775,1.23775,1.23765,1.2377,9200000.0
2009-02-02 13:23:00,1.2376,1.23765,1.2376,1.23765,20200000.0
2009-02-02 13:24:00,1.23755,1.23765,1.23755,1.23765,87200000.0
2009-02-02 13:25:00,1.23765,1.2395,1.23765,1.2392,204200000.0
2009-02-02 13:26:00,1.2392,1.2393,1.23885,1.23905,63000000.0
2009-02-02 13:27:00,1.23905,1.23905,1.23905,1.23905,5600000.0
2009-02-02 13:28:00,1.2391,1.23925,1.2391,1.23925,10400000.0
2009-02-02 13:29:00,1.23925,1.2395,1.23915,1.23925,174200000.0
2009-02-02 13:30:00,1.23915,1.23915,1.23915,1.23915,36800000.0
2009-02-02 13:31:00,1.2391,1.23925,1.2391,1.23915,39600000.0
2009-02-02 13:32:00,1.23915,1.23915,1.23915,1.23915,5600000.0
2009-02-02 13:33:00,1.23915,1.23915,1.23915,1.23915,28000000.0
2009-02-02 13:34:00,1.23915,1.23915,1.23915,1.23915,37400000.0
2009-02-02 13:35:00,1.23925,1.23925,1.23915,1.23915,19000000.0
2009-02-02 13:36:00,1.2391,1.23915,1.2391,1.23915,54800000.0
2009-02-02 13:37:00,1.23915,1.23925,1.23835,1.2387,115200000.0
2009-02-02 13:38:00,1.23885,1.23915,1.23795,1.2383,203000000.0
2009-02-02 13:39:00,1.23795,1.2382,1.237,1.23735,102400000.0
2009-02-02 13:40:00,1.2373,1.2375,1.2373,1.23745,18800000.0
2009-02-02 13:41:00,1.23745,1.238,1.23745,1.238,135400000.0
2009-02-02 13:42:00,1.2379,1.2379,1.2369,1.2369,102800000.0
2009-02-02 13:43:00,1.2369,1.2369,1.23605,1.23655,92200000.0
2009-02-02 13:44:00,1.2365,1.23755,1.23615,1.2369,113200000.0
2009-02-02 13:45:00,1.2369,1.2373,1.2369,1.2369,90200000.0
2009-02-02 13:46:00,1.2369,1.23715,1.2369,1.23715,17800000.0
2009-02-02 13:47:00,1.2372,1.23725,1.2369,1.2369,25200000.0
2009-02-02 13:48:00,1.2369,1.2369,1.2365,1.23685,23800000.0
2009-02-02 13:49:00,1.23685,1.23685,1.23685,1.23685,23200000.0
2009-02-02 13:50:00,1.237,1.2379,1.2369,1.23715,137200000.0
2009-02-02 13:51:00,1.23725,1.23795,1.2371,1.23795,78000000.0
2009-02-02 13:52:00,1.23795,1.23805,1.23755,1.2376,29000000.0
2009-02-02 13:53:00,1.2376,1.23765,1.2376,1.23765,53000000.0
2009-02-02 13:54:00,1.23765,1.2377,1.23765,1.2377,25200000.0
2009-02-02 13:55:00,1.2377,1.2377,1.2375,1.2375,45800000.0
2009-02-02 13:56:00,1.23755,1.23765,1.2371,1.23745,58600000.0
2009-02-02 13:57:00,1.23745,1.2379,1.23745,1.23775,166400000.0
2009-02-02 13:58:00,1.2377,1.23805,1.23765,1.23805,151600000.0
2009-02-02 13:59:00,1.23815,1.23835,1.238,1.23815,193600000.0
2009-02-02 14:00:00,1.23805,1.23865,1.23805,1.2383,140200001.0
2009-02-02 14:01:00,1.23845,1.23845,1.23845,1.23845,2400000.0
2009-02-02 14:02:00,1.23845,1.23845,1.23845,1.23845,4800000.0
2009-02-02 14:03:00,1.23845,1.2387,1.2381,1.2382,52400000.0
2009-02-02 14:04:00,1.2382,1.23915,1.2382,1.23915,36200000.0
2009-02-02 14:05:00,1.23915,1.2394,1.23915,1.2392,68000000.0
2009-02-02 14:06:00,1.23898,1.2391,1.23865,1.2391,194000000.0
2009-02-02 14:07:00,1.23902,1.23914,1.23847,1.23895,118800000.0
2009-02-02 14:08:00,1.2393,1.23955,1.23925,1.2395,48600000.0
2009-02-02 14:09:00,1.2395,1.23965,1.23915,1.23935,139400000.0
2009-02-02 14:10:00,1.23935,1.23955,1.2393,1.2394,60400000.0
2009-02-02 14:11:00,1.23935,1.23955,1.2392,1.23945,128800000.0
2009-02-02 14:12:00,1.23945,1.23945,1.23945,1.23945,8400000.0
2009-02-02 14:13:00,1.23945,1.23965,1.2394,1.23945,22400000.0
2009-02-02 14:14:00,1.2393,1.2393,1.23915,1.23925,40000000.0
2009-02-02 14:15:00,1.23925,1.23945,1.23925,1.23925,45400000.0
2009-02-02 14:16:00,1.23925,1.23925,1.23925,1.23925,54200000.0
2009-02-02 14:17:00,1.23925,1.23925,1.23915,1.23925,42600000.0
2009-02-02 14:18:00,1.23915,1.23915,1.23915,1.23915,25400000.0
2009-02-02 14:19:00,1.2391,1.2391,1.23905,1.23905,23000000.0
2009-02-02 14:20:00,1.2392,1.23945,1.2391,1.23945,40800000.0
2009-02-02 14:21:00,1.23955,1.2396,1.239,1.239,108200000.0
2009-02-02 14:22:00,1.2392,1.2392,1.2392,1.2392,6000000.0
2009-02-02 14:23:00,1.23925,1.23925,1.23925,1.23925,19200000.0
2009-02-02 14:24:00,1.23925,1.23925,1.23915,1.23915,26400000.0
2009-02-02 14:25:00,1.23905,1.23945,1.23905,1.23945,36800000.0
2009-02-02 14:26:00,1.2397,1.2398,1.23905,1.23925,130000000.0
2009-02-02 14:27:00,1.23925,1.23925,1.23875,1.23925,74400000.0
2009-02-02 14:28:00,1.2393,1.23985,1.2393,1.23955,125800000.0
2009-02-02 14:29:00,1.23955,1.23965,1.23915,1.23925,75000000.0
2009-02-02 14:30:00,1.23925,1.23935,1.23915,1.23915,97000000.0
2009-02-02 14:31:00,1.23915,1.23915,1.23915,1.23915,32000000.0
2009-02-02 14:32:00,1.23915,1.23925,1.239,1.23915,36400000.0
2009-02-02 14:33:00,1.23905,1.2392,1.239,1.23905,78999999.0
2009-02-02 14:34:00,1.2392,1.2392,1.2392,1.2392,3200000.0
2009-02-02 14:35:00,1.23925,1.23925,1.239,1.23925,96800000.0
2009-02-02 14:36:00,1.23925,1.23925,1.23925,1.23925,21000000.0
2009-02-02 14:37:00,1.23925,1.2394,1.2389,1.2389,74800000.0
2009-02-02 14:38:00,1.23905,1.2392,1.239,1.23915,75600000.0
2009-02-02 14:39:00,1.2392,1.23925,1.2392,1.23925,20600000.0
2009-02-02 14:40:00,1.23925,1.23925,1.23925,1.23925,17000000.0
2009-02-02 14:41:00,1.23925,1.23965,1.2387,1.23915,149800000.0
2009-02-02 14:42:00,1.23915,1.23995,1.23915,1.23935,129200000.0
2009-02-02 14:43:00,1.2396,1.2397,1.2396,1.2397,100400000.0
2009-02-02 14:44:00,1.2397,1.23995,1.2397,1.23995,28000000.0
2009-02-02 14:45:00,1.2402,1.2402,1.2398,1.24005,116000000.0
2009-02-02 14:46:00,1.23985,1.2402,1.23985,1.24015,34000000.0
2009-02-02 14:47:00,1.24025,1.2406,1.24025,1.24045,51600000.0
2009-02-02 14:48:00,1.24045,1.24125,1.24045,1.2411,158800000.0
2009-02-02 14:49:00,1.24105,1.24125,1.24105,1.24125,17800000.0
2009-02-02 14:50:00,1.24115,1.24115,1.24105,1.24105,46200000.0
2009-02-02 14:51:00,1.24115,1.24115,1.2409,1.2409,102600000.0
2009-02-02 14:52:00,1.2409,1.24095,1.24055,1.2409,175599999.0
2009-02-02 14:53:00,1.24095,1.2411,1.24095,1.2411,33000000.0
2009-02-02 14:54:00,1.24115,1.242,1.2411,1.24175,163400000.0
2009-02-02 14:55:00,1.24175,1.2418,1.2416,1.24175,38400000.0
2009-02-02 14:56:00,1.2417,1.24205,1.24145,1.242,102000000.0
2009-02-02 14:57:00,1.242,1.2423,1.24195,1.24195,44200000.0
2009-02-02 14:58:00,1.24205,1.24205,1.2416,1.2417,67600000.0
2009-02-02 14:59:00,1.2417,1.2417,1.24135,1.24145,219800000.0
2009-02-02 15:00:00,1.2414,1.24145,1.2407,1.24115,268000000.0
2009-02-02 15:01:00,1.24115,1.2413,1.24065,1.24095,129200000.0
2009-02-02 15:02:00,1.2409,1.241,1.24065,1.2409,53800000.0
2009-02-02 15:03:00,1.24095,1.24115,1.24095,1.24105,45200000.0
2009-02-02 15:04:00,1.24115,1.24125,1.24065,1.24085,167200000.0
2009-02-02 15:05:00,1.2408,1.2408,1.2406,1.2407,74800000.0
2009-02-02 15:06:00,1.24075,1.24095,1.24025,1.24095,95000000.0
2009-02-02 15:07:00,1.24075,1.24125,1.24075,1.24125,55200000.0
2009-02-02 15:08:00,1.24125,1.242,1.2412,1.24185,167200000.0
2009-02-02 15:09:00,1.2418,1.2426,1.2418,1.24245,184400000.0
2009-02-02 15:10:00,1.2426,1.2426,1.2423,1.24255,61200000.0
2009-02-02 15:11:00,1.2425,1.24255,1.24225,1.2423,99800000.0
2009-02-02 15:12:00,1.2423,1.24245,1.24135,1.24135,238400000.0
2009-02-02 15:13:00,1.24135,1.24185,1.2411,1.24165,222600000.0
2009-02-02 15:14:00,1.2416,1.2418,1.24155,1.2418,54600000.0
2009-02-02 15:15:00,1.2418,1.24295,1.2417,1.2427,119600000.0
2009-02-02 15:16:00,1.24285,1.24415,1.24285,1.24385,256000000.0
2009-02-02 15:17:00,1.24385,1.2441,1.24355,1.24355,216000000.0
2009-02-02 15:18:00,1.2436,1.24395,1.24355,1.24395,125600000.0
2009-02-02 15:19:00,1.24395,1.24395,1.2436,1.2437,114100000.0
2009-02-02 15:20:00,1.2437,1.2437,1.243,1.24335,168000000.0
2009-02-02 15:21:00,1.24345,1.2438,1.2432,1.24365,101200000.0
2009-02-02 15:22:00,1.24355,1.24365,1.2432,1.2432,59800000.0
2009-02-02 15:23:00,1.2433,1.24335,1.2433,1.2433,10400000.0
2009-02-02 15:24:00,1.2433,1.2435,1.24325,1.2433,95000001.0
2009-02-02 15:25:00,1.2433,1.2433,1.24295,1.24295,135600001.0
2009-02-02 15:26:00,1.24295,1.2432,1.24295,1.2432,72700000.0
2009-02-02 15:27:00,1.2432,1.24395,1.2432,1.24375,91800000.0
2009-02-02 15:28:00,1.24375,1.24405,1.24295,1.2435,199400000.0
2009-02-02 15:29:00,1.2435,1.244,1.24305,1.24305,169800000.0
2009-02-02 15:30:00,1.2431,1.24385,1.24295,1.24345,98600000.0
2009-02-02 15:31:00,1.24345,1.2436,1.24295,1.24295,124600000.0
2009-02-02 15:32:00,1.2426,1.24265,1.24225,1.2423,128200000.0
2009-02-02 15:33:00,1.2423,1.24245,1.2423,1.24245,41600000.0
2009-02-02 15:34:00,1.24235,1.24235,1.2417,1.2418,153200000.0
2009-02-02 15:35:00,1.2418,1.24205,1.24175,1.242,155000000.0
2009-02-02 15:36:00,1.242,1.2422,1.24195,1.2421,117200000.0
2009-02-02 15:37:00,1.24215,1.2431,1.24205,1.2427,190600000.0
2009-02-02 15:38:00,1.2427,1.2429,1.2426,1.24285,86000000.0
2009-02-02 15:39:00,1.2429,1.24305,1.2423,1.24235,122400000.0
2009-02-02 15:40:00,1.2425,1.2427,1.2421,1.2424,146800000.0
2009-02-02 15:41:00,1.2424,1.2428,1.2424,1.24275,240000000.0
2009-02-02 15:42:00,1.24265,1.24325,1.24255,1.24285,180200000.0
2009-02-02 15:43:00,1.243,1.2433,1.2429,1.243,96400000.0
2009-02-02 15:44:00,1.243,1.24345,1.24255,1.24335,172200000.0
2009-02-02 15:45:00,1.24335,1.24335,1.24285,1.24305,112200000.0
2009-02-02 15:46:00,1.24315,1.244,1.2429,1.2438,160000000.0
2009-02-02 15:47:00,1.2438,1.2439,1.2436,1.2437,80200000.0
2009-02-02 15:48:00,1.2437,1.24395,1.24365,1.24395,203000000.0
2009-02-02 15:49:00,1.24405,1.24405,1.244,1.244,12200000.0
2009-02-02 15:50:00,1.244,1.24415,1.24365,1.24415,211200000.0
2009-02-02 15:51:00,1.24425,1.2449,1.24425,1.2445,236200000.0
2009-02-02 15:52:00,1.2445,1.2446,1.2441,1.2442,206700000.0
2009-02-02 15:53:00,1.2442,1.24435,1.24315,1.24395,287200000.0
2009-02-02 15:54:00,1.24405,1.24405,1.24335,1.2436,155000000.0
2009-02-02 15:55:00,1.24355,1.24415,1.24355,1.24415,149400000.0
2009-02-02 15:56:00,1.24415,1.24435,1.24335,1.24345,163800000.0
2009-02-02 15:57:00,1.24345,1.2436,1.24335,1.24335,100000000.0
2009-02-02 15:58:00,1.24335,1.2434,1.2432,1.24335,105600000.0
2009-02-02 15:59:00,1.2433,1.24345,1.2431,1.2432,121800000.0
2009-02-02 16:00:00,1.2432,1.2435,1.24315,1.2435,166600000.0
2009-02-02 16:01:00,1.24345,1.24345,1.24295,1.243,147000000.0
2009-02-02 16:02:00,1.243,1.243,1.2426,1.2426,198000000.0
2009-02-02 16:03:00,1.2426,1.24275,1.24255,1.24255,17200000.0
2009-02-02 16:04:00,1.2426,1.2429,1.2426,1.2426,119400000.0
2009-02-02 16:05:00,1.24265,1.2427,1.2426,1.24265,91000000.0
2009-02-02 16:06:00,1.24275,1.24285,1.24275,1.24275,38000000.0
2009-02-02 16:07:00,1.2427,1.2427,1.2426,1.2426,36000000.0
2009-02-02 16:08:00,1.2426,1.2427,1.2426,1.2426,29200000.0
2009-02-02 16:09:00,1.2426,1.2426,1.2422,1.2422,8000000.0
2009-02-02 16:10:00,1.2423,1.24265,1.2423,1.24255,81200000.0
2009-02-02 16:11:00,1.24265,1.24275,1.2423,1.24245,87200000.0
2009-02-02 16:12:00,1.24255,1.24265,1.24255,1.24255,63000000.0
2009-02-02 16:13:00,1.24265,1.24265,1.24255,1.24255,24600000.0
2009-02-02 16:14:00,1.24255,1.24265,1.24225,1.24225,47000000.0
2009-02-02 16:15:00,1.2424,1.24275,1.242,1.2425,173800000.0
2009-02-02 16:16:00,1.24255,1.24255,1.24235,1.24235,170000000.0
2009-02-02 16:17:00,1.24245,1.24245,1.24245,1.24245,3000000.0
2009-02-02 16:18:00,1.24245,1.24245,1.2424,1.2424,12200000.0
2009-02-02 16:19:00,1.2424,1.24245,1.2424,1.24245,49400000.0
2009-02-02 16:20:00,1.2426,1.24265,1.24235,1.24245,71200000.0
2009-02-02 16:21:00,1.24245,1.2427,1.24235,1.24245,161600000.0
2009-02-02 16:22:00,1.24245,1.24335,1.24245,1.24315,219800000.0
2009-02-02 16:23:00,1.2431,1.2432,1.2429,1.243,106800000.0
2009-02-02 16:24:00,1.243,1.24345,1.24295,1.24345,171200000.0
2009-02-02 16:25:00,1.2434,1.24345,1.2426,1.24295,142000001.0
2009-02-02 16:26:00,1.24295,1.24345,1.24265,1.24295,211600000.0
2009-02-02 16:27:00,1.2429,1.2429,1.2424,1.24265,190200000.0
2009-02-02 16:28:00,1.2426,1.2429,1.24225,1.24245,174800000.0
2009-02-02 16:29:00,1.24245,1.24265,1.2423,1.2425,173200000.0
2009-02-02 16:30:00,1.2425,1.24255,1.241,1.24125,252400000.0
2009-02-02 16:31:00,1.24135,1.24135,1.2408,1.24135,168600000.0
2009-02-02 16:32:00,1.24125,1.24155,1.241,1.24155,227800000.0
2009-02-02 16:33:00,1.24155,1.2416,1.2413,1.2416,67400000.0
2009-02-02 16:34:00,1.24165,1.24175,1.24135,1.24155,80800000.0
2009-02-02 16:35:00,1.24145,1.2415,1.24125,1.2413,44200000.0
2009-02-02 16:36:00,1.24135,1.24145,1.2404,1.24055,159800000.0
2009-02-02 16:37:00,1.24055,1.24075,1.24045,1.24075,135200000.0
2009-02-02 16:38:00,1.2407,1.24085,1.24065,1.24085,77400000.0
2009-02-02 16:39:00,1.24085,1.2418,1.24045,1.2418,256000000.0
2009-02-02 16:40:00,1.2418,1.24215,1.24125,1.2415,267800000.0
2009-02-02 16:41:00,1.24145,1.24215,1.24135,1.24215,121000000.0
2009-02-02 16:42:00,1.2422,1.2422,1.24185,1.24185,119400000.0
2009-02-02 16:43:00,1.24185,1.24215,1.24175,1.24205,176200000.0
2009-02-02 16:44:00,1.24205,1.24205,1.24155,1.2417,129200000.0
2009-02-02 16:45:00,1.2418,1.2418,1.2411,1.24155,224000000.0
2009-02-02 16:46:00,1.2415,1.24185,1.2414,1.24185,327400000.0
2009-02-02 16:47:00,1.24185,1.24195,1.2417,1.24175,141600000.0
2009-02-02 16:48:00,1.24185,1.24245,1.2417,1.24195,174600001.0
2009-02-02 16:49:00,1.2421,1.2422,1.2417,1.2418,124400000.0
2009-02-02 16:50:00,1.2418,1.24195,1.24135,1.24165,143600000.0
2009-02-02 16:51:00,1.24175,1.24255,1.2417,1.2423,247400000.0
2009-02-02 16:52:00,1.2422,1.24235,1.24185,1.24235,264400000.0
2009-02-02 16:53:00,1.24235,1.24345,1.2423,1.24345,95000000.0
2009-02-02 16:54:00,1.2434,1.2435,1.24245,1.24255,161800000.0
2009-02-02 16:55:00,1.2426,1.2428,1.2426,1.24265,39200000.0
2009-02-02 16:56:00,1.24265,1.2427,1.2426,1.2426,36600000.0
2009-02-02 16:57:00,1.24265,1.2437,1.24255,1.2434,159600000.0
2009-02-02 16:58:00,1.24305,1.24395,1.2429,1.2436,232000001.0
2009-02-02 16:59:00,1.24335,1.24345,1.24225,1.2424,134799999.0
2009-02-02 17:00:00,1.24235,1.24275,1.2422,1.2424,200200000.0
2009-02-02 17:01:00,1.24235,1.24235,1.24175,1.242,124200000.0
2009-02-02 17:02:00,1.24195,1.24255,1.24185,1.2425,102600000.0
2009-02-02 17:03:00,1.2425,1.243,1.2425,1.2429,102800000.0
2009-02-02 17:04:00,1.2429,1.243,1.24265,1.24265,44000000.0
2009-02-02 17:05:00,1.24265,1.24295,1.24225,1.24295,99800000.0
2009-02-02 17:06:00,1.243,1.243,1.2413,1.24145,142600000.0
2009-02-02 17:07:00,1.2414,1.2414,1.24055,1.2407,74400000.0
2009-02-02 17:08:00,1.2407,1.2407,1.2395,1.2397,210000000.0
2009-02-02 17:09:00,1.2396,1.24005,1.23915,1.24005,218000000.0
2009-02-02 17:10:00,1.24005,1.24015,1.2396,1.24,201800000.0
2009-02-02 17:11:00,1.24015,1.2402,1.239,1.239,298399999.0
2009-02-02 17:12:00,1.23895,1.2397,1.23895,1.2396,173400000.0
2009-02-02 17:13:00,1.2397,1.24035,1.2397,1.24035,175200000.0
2009-02-02 17:14:00,1.24035,1.24035,1.23995,1.2401,133200000.0
2009-02-02 17:15:00,1.2401,1.2401,1.2382,1.2385,335500000.0
2009-02-02 17:16:00,1.2385,1.2386,1.2378,1.23815,282200000.0
2009-02-02 17:17:00,1.23815,1.2383,1.2371,1.23725,341000000.0
2009-02-02 17:18:00,1.23715,1.2376,1.23705,1.23735,107600000.0
2009-02-02 17:19:00,1.2374,1.2379,1.23695,1.23765,274200000.0
2009-02-02 17:20:00,1.23765,1.23765,1.23695,1.23725,232600001.0
2009-02-02 17:21:00,1.23725,1.23805,1.2371,1.2375,311000000.0
2009-02-02 17:22:00,1.2376,1.23785,1.2365,1.237,302400000.0
2009-02-02 17:23:00,1.237,1.2373,1.23685,1.2372,196600000.0
2009-02-02 17:24:00,1.23725,1.23815,1.23725,1.23815,208200000.0
2009-02-02 17:25:00,1.23825,1.23935,1.23825,1.2392,176200000.0
2009-02-02 17:26:00,1.2392,1.23945,1.2391,1.2393,221400000.0
2009-02-02 17:27:00,1.23925,1.2396,1.23925,1.2395,91200000.0
2009-02-02 17:28:00,1.2395,1.24005,1.23945,1.23995,161600000.0
2009-02-02 17:29:00,1.23995,1.24035,1.23995,1.24015,166000000.0
2009-02-02 17:30:00,1.24015,1.24025,1.2401,1.2402,42600000.0
2009-02-02 17:31:00,1.24025,1.24085,1.2402,1.2406,185800000.0
2009-02-02 17:32:00,1.2407,1.2412,1.2403,1.24045,361400000.0
2009-02-02 17:33:00,1.2405,1.2406,1.2399,1.2403,161200000.0
2009-02-02 17:34:00,1.2403,1.2403,1.2398,1.23995,192400000.0
2009-02-02 17:35:00,1.23995,1.24005,1.23895,1.23895,103000000.0
2009-02-02 17:36:00,1.239,1.2391,1.2388,1.23905,116400000.0
2009-02-02 17:37:00,1.2392,1.23935,1.238,1.2381,317400000.0
2009-02-02 17:38:00,1.2381,1.23865,1.23805,1.2381,149600000.0
2009-02-02 17:39:00,1.23825,1.2396,1.23825,1.2396,235200000.0
2009-02-02 17:40:00,1.2396,1.2396,1.2386,1.239,247200000.0
2009-02-02 17:41:00,1.239,1.2396,1.239,1.23955,197400000.0
2009-02-02 17:42:00,1.2396,1.24085,1.2396,1.24085,337600000.0
2009-02-02 17:43:00,1.2408,1.2414,1.2403,1.24135,230200000.0
2009-02-02 17:44:00,1.2411,1.2423,1.2411,1.2423,108600000.0
2009-02-02 17:45:00,1.2424,1.2425,1.2411,1.2415,235000000.0
2009-02-02 17:46:00,1.2414,1.2414,1.24035,1.24085,236700000.0
2009-02-02 17:47:00,1.2409,1.2412,1.24045,1.2412,194600000.0
2009-02-02 17:48:00,1.24125,1.242,1.24115,1.24185,193200000.0
2009-02-02 17:49:00,1.24215,1.2432,1.24215,1.2424,161800000.0
2009-02-02 17:50:00,1.24245,1.24245,1.24045,1.2412,146000000.0
2009-02-02 17:51:00,1.24115,1.24175,1.24075,1.2415,171200000.0
2009-02-02 17:52:00,1.2415,1.2415,1.24065,1.2408,174000000.0
2009-02-02 17:53:00,1.2409,1.2413,1.2408,1.241,144200000.0
2009-02-02 17:54:00,1.24105,1.2418,1.23995,1.24015,196000000.0
2009-02-02 17:55:00,1.2401,1.2401,1.2395,1.23965,223200000.0
2009-02-02 17:56:00,1.2397,1.2397,1.23875,1.23875,143000000.0
2009-02-02 17:57:00,1.23895,1.23895,1.2379,1.2381,220600000.0
2009-02-02 17:58:00,1.2381,1.2381,1.2377,1.2377,142400000.0
2009-02-02 17:59:00,1.2377,1.2377,1.2366,1.2367,232200000.0
2009-02-02 18:00:00,1.23685,1.2378,1.23665,1.2378,237200000.0
2009-02-02 18:01:00,1.23805,1.23865,1.2379,1.2385,131000000.0
2009-02-02 18:02:00,1.2385,1.23855,1.2379,1.2384,113400000.0
2009-02-02 18:03:00,1.2384,1.2389,1.2383,1.23885,102200000.0
2009-02-02 18:04:00,1.23885,1.23885,1.23815,1.2386,108400000.0
2009-02-02 18:05:00,1.2385,1.2385,1.2379,1.23825,112400000.0
2009-02-02 18:06:00,1.2382,1.239,1.23815,1.23815,185200000.0
2009-02-02 18:07:00,1.2382,1.2389,1.2382,1.2387,164400000.0
2009-02-02 18:08:00,1.2387,1.23885,1.23855,1.23875,78800000.0
2009-02-02 18:09:00,1.2387,1.2387,1.2381,1.23815,128600000.0
2009-02-02 18:10:00,1.23815,1.2386,1.2377,1.2385,198600000.0
2009-02-02 18:11:00,1.23845,1.2386,1.238,1.23835,208800000.0
2009-02-02 18:12:00,1.2384,1.2386,1.2378,1.23855,184200000.0
2009-02-02 18:13:00,1.2386,1.23895,1.23845,1.23875,130400000.0
2009-02-02 18:14:00,1.23875,1.2388,1.238,1.2384,167600000.0
2009-02-02 18:15:00,1.23845,1.239,1.23845,1.239,59800000.0
2009-02-02 18:16:00,1.239,1.2392,1.2381,1.2386,93200000.0
2009-02-02 18:17:00,1.23855,1.23855,1.23845,1.2385,42000000.0
2009-02-02 18:18:00,1.2385,1.23925,1.2385,1.2389,225800000.0
2009-02-02 18:19:00,1.2389,1.2391,1.2386,1.23865,169800000.0
2009-02-02 18:20:00,1.23865,1.23865,1.238,1.23805,115200000.0
2009-02-02 18:21:00,1.23805,1.23915,1.23805,1.23905,211400000.0
2009-02-02 18:22:00,1.2391,1.23995,1.239,1.23965,206800000.0
2009-02-02 18:23:00,1.2396,1.24015,1.2396,1.23985,129200000.0
2009-02-02 18:24:00,1.2399,1.23995,1.2397,1.2398,105400000.0
2009-02-02 18:25:00,1.23975,1.23995,1.23975,1.2398,103400000.0
2009-02-02 18:26:00,1.2398,1.23995,1.2397,1.2397,65400000.0
2009-02-02 18:27:00,1.2397,1.2398,1.2397,1.23975,48600000.0
2009-02-02 18:28:00,1.23975,1.24005,1.23975,1.24005,54200000.0
2009-02-02 18:29:00,1.24005,1.24045,1.24005,1.2402,104000000.0
2009-02-02 18:30:00,1.2404,1.24045,1.2397,1.23985,140200000.0
2009-02-02 18:31:00,1.23985,1.23995,1.23975,1.23995,53400000.0
2009-02-02 18:32:00,1.23995,1.24035,1.23995,1.24005,218400000.0
2009-02-02 18:33:00,1.24005,1.24055,1.2399,1.23995,114600000.0
2009-02-02 18:34:00,1.23995,1.2403,1.23985,1.23995,125600000.0
2009-02-02 18:35:00,1.23995,1.23995,1.2386,1.2388,190600000.0
2009-02-02 18:36:00,1.23885,1.23895,1.23875,1.2388,102400000.0
2009-02-02 18:37:00,1.2389,1.23945,1.2388,1.23915,139000000.0
2009-02-02 18:38:00,1.23925,1.23955,1.23925,1.23945,74400000.0
2009-02-02 18:39:00,1.23905,1.24035,1.23905,1.24025,161400000.0
2009-02-02 18:40:00,1.2403,1.2403,1.23955,1.23955,166600000.0
2009-02-02 18:41:00,1.23955,1.23955,1.2385,1.23895,279600000.0
2009-02-02 18:42:00,1.2389,1.23925,1.23885,1.23915,167400000.0
2009-02-02 18:43:00,1.2391,1.23965,1.2391,1.23965,161400000.0
2009-02-02 18:44:00,1.23965,1.23965,1.2394,1.23945,74400000.0
2009-02-02 18:45:00,1.23945,1.23945,1.2393,1.23945,51600000.0
2009-02-02 18:46:00,1.2394,1.2394,1.2387,1.23885,251200000.0
2009-02-02 18:47:00,1.23885,1.2391,1.23845,1.23895,167000000.0
2009-02-02 18:48:00,1.2389,1.23895,1.23845,1.23855,128200000.0
2009-02-02 18:49:00,1.23855,1.23855,1.2379,1.2381,161000000.0
2009-02-02 18:50:00,1.23815,1.2384,1.2381,1.23835,89800000.0
2009-02-02 18:51:00,1.23835,1.2386,1.23815,1.2385,122400000.0
2009-02-02 18:52:00,1.23845,1.23895,1.23845,1.23885,82600000.0
2009-02-02 18:53:00,1.23885,1.23895,1.23875,1.23895,126800000.0
2009-02-02 18:54:00,1.23895,1.2393,1.23895,1.2393,50400000.0
2009-02-02 18:55:00,1.23925,1.2393,1.23895,1.23915,63800000.0
2009-02-02 18:56:00,1.23925,1.2398,1.23925,1.23955,112800000.0
2009-02-02 18:57:00,1.2395,1.24005,1.2393,1.23995,214400000.0
2009-02-02 18:58:00,1.24,1.24055,1.24,1.24055,246800000.0
2009-02-02 18:59:00,1.24065,1.2407,1.24025,1.24055,300400000.0
2009-02-02 19:00:00,1.24065,1.24065,1.23915,1.23975,250800000.0
2009-02-02 19:01:00,1.23975,1.2398,1.2396,1.23965,120000000.0
2009-02-02 19:02:00,1.2397,1.2398,1.23915,1.2392,184400000.0
2009-02-02 19:03:00,1.23925,1.23925,1.2389,1.23915,160000000.0
2009-02-02 19:04:00,1.23915,1.23925,1.23915,1.23915,20000000.0
2009-02-02 19:05:00,1.2392,1.2394,1.2392,1.2394,46400000.0
2009-02-02 19:06:00,1.2394,1.2398,1.2393,1.2395,94400000.0
2009-02-02 19:07:00,1.2395,1.2395,1.2389,1.23925,161000000.0
2009-02-02 19:08:00,1.23915,1.2395,1.23905,1.2395,79200000.0
2009-02-02 19:09:00,1.2397,1.2397,1.2396,1.2396,32800000.0
2009-02-02 19:10:00,1.2396,1.2396,1.2396,1.2396,20000000.0
2009-02-02 19:11:00,1.23937,1.23937,1.2391,1.23931,38600000.0
2009-02-02 19:12:00,1.2396,1.23975,1.2396,1.23975,27800000.0
2009-02-02 19:13:00,1.2398,1.24015,1.2398,1.2401,159800000.0
2009-02-02 19:14:00,1.2401,1.2401,1.24,1.24005,44400000.0
2009-02-02 19:15:00,1.24005,1.24045,1.24005,1.24045,69800000.0
2009-02-02 19:16:00,1.24045,1.24065,1.24035,1.24035,98800000.0
2009-02-02 19:17:00,1.24045,1.24045,1.24045,1.24045,92600000.0
2009-02-02 19:18:00,1.24045,1.24045,1.24045,1.24045,42200000.0
2009-02-02 19:19:00,1.24045,1.24045,1.2399,1.2399,130400000.0
2009-02-02 19:20:00,1.2399,1.2399,1.2399,1.2399,14800000.0
2009-02-02 19:21:00,1.2399,1.2399,1.23975,1.2398,36600000.0
2009-02-02 19:22:00,1.2398,1.2398,1.2395,1.2396,87200000.0
2009-02-02 19:23:00,1.23975,1.23975,1.23945,1.2397,30400000.0
2009-02-02 19:24:00,1.2397,1.2398,1.2397,1.2398,14600000.0
2009-02-02 19:25:00,1.2398,1.2398,1.23965,1.2398,60800000.0
2009-02-02 19:26:00,1.2397,1.23975,1.23955,1.23955,47600000.0
2009-02-02 19:27:00,1.2396,1.2396,1.2394,1.2395,44200000.0
2009-02-02 19:28:00,1.23935,1.23935,1.239,1.2391,48000001.0
2009-02-02 19:29:00,1.23915,1.2392,1.2388,1.2392,126000000.0
2009-02-02 19:30:00,1.2392,1.23955,1.2389,1.23955,169000000.0
2009-02-02 19:31:00,1.23955,1.23955,1.23855,1.23865,221000000.0
2009-02-02 19:32:00,1.2387,1.23885,1.2386,1.2387,32400000.0
2009-02-02 19:33:00,1.2388,1.2391,1.23875,1.23905,219800000.0
2009-02-02 19:34:00,1.23895,1.239,1.23855,1.23865,170000000.0
2009-02-02 19:35:00,1.23865,1.2393,1.2386,1.2392,145200000.0
2009-02-02 19:36:00,1.2391,1.23955,1.2389,1.23925,130800000.0
2009-02-02 19:37:00,1.2394,1.23995,1.23915,1.23995,96600000.0
2009-02-02 19:38:00,1.23995,1.23995,1.2391,1.23915,264800000.0
2009-02-02 19:39:00,1.23905,1.2395,1.2387,1.23895,128200000.0
2009-02-02 19:40:00,1.239,1.2396,1.2389,1.2392,109400000.0
2009-02-02 19:41:00,1.23925,1.2394,1.2389,1.23905,169600000.0
2009-02-02 19:42:00,1.2391,1.23935,1.239,1.2393,96800000.0
2009-02-02 19:43:00,1.2392,1.2392,1.2392,1.2392,4800000.0
2009-02-02 19:44:00,1.23925,1.23975,1.2391,1.23975,68000000.0
2009-02-02 19:45:00,1.2396,1.2397,1.23915,1.23915,99600000.0
2009-02-02 19:46:00,1.23925,1.23925,1.2391,1.23915,97800000.0
2009-02-02 19:47:00,1.23905,1.2391,1.2385,1.2386,53000000.0
2009-02-02 19:48:00,1.23865,1.23925,1.2386,1.23915,99000000.0
2009-02-02 19:49:00,1.23915,1.2395,1.239,1.2395,78400000.0
2009-02-02 19:50:00,1.2396,1.2397,1.2392,1.23945,56000000.0
2009-02-02 19:51:00,1.23935,1.2395,1.23925,1.2393,107600001.0
2009-02-02 19:52:00,1.2395,1.2395,1.2392,1.2394,93600000.0
2009-02-02 19:53:00,1.23925,1.2397,1.2392,1.2395,105000000.0
2009-02-02 19:54:00,1.2395,1.2396,1.2393,1.2396,56400000.0
2009-02-02 19:55:00,1.2396,1.2405,1.2396,1.24035,263600000.0
2009-02-02 19:56:00,1.2401,1.24015,1.23965,1.24015,70400000.0
2009-02-02 19:57:00,1.2401,1.2401,1.2387,1.239,268800001.0
2009-02-02 19:58:00,1.239,1.23945,1.239,1.23945,43400000.0
2009-02-02 19:59:00,1.2395,1.2398,1.2395,1.2398,14400000.0
2009-02-02 20:00:00,1.2398,1.2401,1.2393,1.23965,130200000.0
2009-02-02 20:01:00,1.23965,1.2397,1.2394,1.2395,88800000.0
2009-02-02 20:02:00,1.2395,1.2396,1.2394,1.2395,64400000.0
2009-02-02 20:03:00,1.2394,1.23945,1.2392,1.23925,83400000.0
2009-02-02 20:04:00,1.23925,1.23955,1.23925,1.23955,39400000.0
2009-02-02 20:05:00,1.23965,1.24015,1.23965,1.2397,83800000.0
2009-02-02 20:06:00,1.2396,1.24,1.2396,1.24,132200000.0
2009-02-02 20:07:00,1.24,1.24055,1.2399,1.2404,90600000.0
2009-02-02 20:08:00,1.2403,1.24055,1.24005,1.24055,64200000.0
2009-02-02 20:09:00,1.24065,1.2409,1.24065,1.2409,38400000.0
2009-02-02 20:10:00,1.2409,1.2418,1.2408,1.2415,176600000.0
2009-02-02 20:11:00,1.2415,1.2418,1.2415,1.2418,52600000.0
2009-02-02 20:12:00,1.2419,1.24225,1.2418,1.242,172200000.0
2009-02-02 20:13:00,1.2421,1.24255,1.24185,1.2424,158400000.0
2009-02-02 20:14:00,1.2426,1.2426,1.2421,1.24245,103400000.0
2009-02-02 20:15:00,1.24245,1.24285,1.2424,1.24275,73200000.0
2009-02-02 20:16:00,1.2426,1.2436,1.24235,1.2435,233200000.0
2009-02-02 20:17:00,1.2435,1.24395,1.24315,1.2439,175000000.0
2009-02-02 20:18:00,1.2439,1.24395,1.24315,1.2438,300799999.0
2009-02-02 20:19:00,1.2437,1.24415,1.2431,1.24415,259000000.0
2009-02-02 20:20:00,1.2439,1.24425,1.2439,1.24405,119600000.0
2009-02-02 20:21:00,1.24405,1.24425,1.24395,1.2441,87800000.0
2009-02-02 20:22:00,1.2442,1.24435,1.24395,1.24405,127800000.0
2009-02-02 20:23:00,1.24405,1.2443,1.24405,1.24405,79199999.0
2009-02-02 20:24:00,1.24415,1.2444,1.2441,1.24415,106200000.0
2009-02-02 20:25:00,1.24415,1.24665,1.24415,1.24625,325800000.0
2009-02-02 20:26:00,1.24625,1.2463,1.24555,1.2458,191400001.0
2009-02-02 20:27:00,1.2458,1.2459,1.24555,1.2456,67000000.0
2009-02-02 20:28:00,1.2455,1.2462,1.2455,1.24595,258000000.0
2009-02-02 20:29:00,1.24595,1.24595,1.2453,1.24545,213400000.0
2009-02-02 20:30:00,1.24545,1.24555,1.24455,1.24495,157600000.0
2009-02-02 20:31:00,1.24495,1.24495,1.24495,1.24495,1000000.0
2009-02-02 20:32:00,1.24495,1.24495,1.2441,1.24415,139400001.0
2009-02-02 20:33:00,1.24415,1.24445,1.24415,1.2443,97000000.0
2009-02-02 20:34:00,1.24435,1.24435,1.244,1.2441,226200005.0
2009-02-02 20:35:00,1.24415,1.24415,1.2437,1.2439,180000002.0
2009-02-02 20:36:00,1.2438,1.2439,1.2438,1.2439,38600000.0
2009-02-02 20:37:00,1.24375,1.2439,1.24375,1.2438,63000000.0
2009-02-02 20:38:00,1.2438,1.24405,1.2437,1.2438,208400000.0
2009-02-02 20:39:00,1.2438,1.24395,1.2434,1.2436,286200000.0
2009-02-02 20:40:00,1.2436,1.2436,1.24245,1.2426,170200000.0
2009-02-02 20:41:00,1.24265,1.2434,1.24265,1.24325,69600000.0
2009-02-02 20:42:00,1.24335,1.2435,1.24335,1.2435,56400000.0
2009-02-02 20:43:00,1.2435,1.2436,1.24275,1.2429,149800000.0
2009-02-02 20:44:00,1.243,1.24305,1.24295,1.243,36600000.0
2009-02-02 20:45:00,1.243,1.2431,1.24295,1.2431,72600000.0
2009-02-02 20:46:00,1.2432,1.24335,1.243,1.24305,139800000.0
2009-02-02 20:47:00,1.2431,1.2432,1.2431,1.2432,30400000.0
2009-02-02 20:48:00,1.2433,1.2434,1.243,1.24335,162000000.0
2009-02-02 20:49:00,1.2434,1.2438,1.2434,1.24375,34000000.0
2009-02-02 20:50:00,1.24375,1.2438,1.24355,1.24375,54600000.0
2009-02-02 20:51:00,1.24385,1.24385,1.24355,1.2437,24000000.0
2009-02-02 20:52:00,1.24385,1.24415,1.24385,1.24415,16200000.0
2009-02-02 20:53:00,1.24425,1.24445,1.2442,1.24435,95000000.0
2009-02-02 20:54:00,1.24435,1.24485,1.24435,1.24465,89200000.0
2009-02-02 20:55:00,1.24465,1.24475,1.24435,1.24435,122799999.0
2009-02-02 20:56:00,1.24445,1.24455,1.24445,1.24455,46600000.0
2009-02-02 20:57:00,1.24455,1.2446,1.2443,1.24445,60000000.0
2009-02-02 20:58:00,1.24445,1.2447,1.24445,1.2446,117000000.0
2009-02-02 20:59:00,1.2446,1.2446,1.24405,1.2441,137600000.0
2009-02-02 21:00:00,1.2441,1.24445,1.244,1.2441,150200001.0
2009-02-02 21:01:00,1.24415,1.24435,1.2441,1.2441,136400000.0
2009-02-02 21:02:00,1.24415,1.24425,1.2441,1.2441,88000001.0
2009-02-02 21:03:00,1.24425,1.2444,1.2439,1.24415,42600000.0
2009-02-02 21:04:00,1.24415,1.2444,1.2439,1.24405,178400000.0
2009-02-02 21:05:00,1.2441,1.2441,1.2437,1.24375,90600000.0
2009-02-02 21:06:00,1.24375,1.24375,1.2431,1.2433,167600000.0
2009-02-02 21:07:00,1.2432,1.2435,1.2432,1.2435,49600000.0
2009-02-02 21:08:00,1.2435,1.2435,1.24325,1.2435,40000000.0
2009-02-02 21:09:00,1.2435,1.2435,1.2432,1.2433,73000000.0
2009-02-02 21:10:00,1.2436,1.2446,1.2436,1.24435,360799999.0
2009-02-02 21:11:00,1.2445,1.2445,1.2444,1.24445,54999999.0
2009-02-02 21:12:00,1.24445,1.24445,1.2441,1.24425,128800000.0
2009-02-02 21:13:00,1.24425,1.2446,1.24425,1.24445,62200000.0
2009-02-02 21:14:00,1.24445,1.24455,1.2444,1.2445,97000001.0
2009-02-02 21:15:00,1.2444,1.24445,1.2444,1.24445,26000000.0
2009-02-02 21:16:00,1.24445,1.24445,1.24425,1.24435,87200001.0
2009-02-02 21:17:00,1.24425,1.24445,1.24425,1.2443,125600001.0
2009-02-02 21:18:00,1.2443,1.24445,1.24425,1.2444,92800000.0
2009-02-02 21:19:00,1.24445,1.2446,1.2443,1.24445,117800000.0
2009-02-02 21:20:00,1.24445,1.24465,1.244,1.24425,220399998.0
2009-02-02 21:21:00,1.24425,1.2443,1.2441,1.24425,227000000.0
2009-02-02 21:22:00,1.24425,1.2446,1.24415,1.24425,99200000.0
2009-02-02 21:23:00,1.24445,1.24515,1.2444,1.24515,183400001.0
2009-02-02 21:24:00,1.24505,1.2456,1.2446,1.24545,218400000.0
2009-02-02 21:25:00,1.24545,1.2461,1.2452,1.24575,169400000.0
2009-02-02 21:26:00,1.24585,1.2462,1.24585,1.2462,33600000.0
2009-02-02 21:27:00,1.2462,1.2462,1.24565,1.2457,86600000.0
2009-02-02 21:28:00,1.2457,1.2457,1.245,1.2452,216599999.0
2009-02-02 21:29:00,1.2452,1.24525,1.24495,1.24525,80200000.0
2009-02-02 21:30:00,1.24525,1.2453,1.24515,1.24515,21800000.0
2009-02-02 21:31:00,1.2456,1.24575,1.245,1.24535,124600000.0
2009-02-02 21:32:00,1.24535,1.24535,1.24525,1.2453,11000000.0
2009-02-02 21:33:00,1.2454,1.24585,1.2454,1.2457,27800000.0
2009-02-02 21:34:00,1.2457,1.2457,1.24555,1.24555,9200000.0
2009-02-02 21:35:00,1.2456,1.24575,1.24545,1.24575,57200000.0
2009-02-02 21:36:00,1.24565,1.24565,1.24475,1.24485,176000000.0
2009-02-02 21:37:00,1.2449,1.2451,1.2449,1.2451,54000000.0
2009-02-02 21:38:00,1.2451,1.2451,1.2451,1.2451,5000000.0
2009-02-02 21:39:00,1.2451,1.2451,1.2451,1.2451,49800000.0
2009-02-02 21:40:00,1.2451,1.2451,1.2451,1.2451,42400000.0
2009-02-02 21:41:00,1.2451,1.24515,1.24505,1.24505,48800000.0
2009-02-02 21:42:00,1.2451,1.2451,1.2443,1.2445,121600000.0
2009-02-02 21:43:00,1.2445,1.2446,1.24415,1.2443,117900000.0
2009-02-02 21:44:00,1.24392,1.24405,1.24362,1.24376,44000000.0
2009-02-02 21:45:00,1.24435,1.24435,1.2442,1.24425,61600000.0
2009-02-02 21:46:00,1.24425,1.24425,1.24365,1.24365,164200001.0
2009-02-02 21:47:00,1.24365,1.24425,1.2434,1.24415,276800000.0
2009-02-02 21:48:00,1.24415,1.24415,1.2437,1.24375,175200000.0
2009-02-02 21:49:00,1.2439,1.24495,1.2439,1.24445,201400000.0
2009-02-02 21:50:00,1.24445,1.245,1.24445,1.2449,124400000.0
2009-02-02 21:51:00,1.24495,1.2455,1.24485,1.24545,96400000.0
2009-02-02 21:52:00,1.2455,1.24575,1.245,1.2453,125000000.0
2009-02-02 21:53:00,1.2453,1.2453,1.244,1.2442,191200000.0
2009-02-02 21:54:00,1.24425,1.24445,1.2437,1.2439,325800000.0
2009-02-02 21:55:00,1.24395,1.24425,1.24395,1.2441,70800000.0
2009-02-02 21:56:00,1.24415,1.2443,1.2436,1.24425,106800000.0
2009-02-02 21:57:00,1.24425,1.245,1.24425,1.24455,96999999.0
2009-02-02 21:58:00,1.2446,1.2446,1.24425,1.24435,242400001.0
2009-02-02 21:59:00,1.2444,1.2448,1.2444,1.2448,109400000.0
2009-02-02 22:00:00,1.2447,1.24505,1.2446,1.24495,106800000.0
2009-02-02 22:01:00,1.24495,1.24495,1.24485,1.2449,20800000.0
2009-02-02 22:02:00,1.2449,1.2452,1.24485,1.24505,149200000.0
2009-02-02 22:03:00,1.24495,1.2454,1.24485,1.2449,83600000.0
2009-02-02 22:04:00,1.2449,1.24515,1.2448,1.245,104200000.0
2009-02-02 22:05:00,1.245,1.245,1.24385,1.24415,160800000.0
2009-02-02 22:06:00,1.24425,1.24445,1.24415,1.24445,111000000.0
2009-02-02 22:07:00,1.24445,1.24465,1.24425,1.24435,287600000.0
2009-02-02 22:08:00,1.2443,1.24435,1.24335,1.2439,330400000.0
2009-02-02 22:09:00,1.24405,1.24425,1.2438,1.24385,91200000.0
2009-02-02 22:10:00,1.2439,1.244,1.2439,1.244,18600000.0
2009-02-02 22:11:00,1.24337,1.24375,1.24337,1.24354,18400000.0
2009-02-02 22:12:00,1.24405,1.2441,1.24395,1.24405,52800000.0
2009-02-02 22:13:00,1.2442,1.2442,1.244,1.24405,64800000.0
2009-02-02 22:14:00,1.24415,1.2448,1.2439,1.2448,63600000.0
2009-02-02 22:15:00,1.2447,1.2447,1.24425,1.2443,85800000.0
2009-02-02 22:16:00,1.2443,1.2445,1.24405,1.2442,73200000.0
2009-02-02 22:17:00,1.2442,1.2445,1.2441,1.2441,217199999.0
2009-02-02 22:18:00,1.2445,1.2445,1.244,1.2445,59600000.0
2009-02-02 22:19:00,1.2446,1.24465,1.2444,1.2444,11600000.0
2009-02-02 22:20:00,1.2445,1.2445,1.2445,1.2445,10400000.0
2009-02-02 22:21:00,1.2445,1.2445,1.2445,1.2445,5600000.0
2009-02-02 22:22:00,1.2445,1.24455,1.2443,1.24455,66600000.0
2009-02-02 22:23:00,1.24455,1.24455,1.24455,1.24455,8400000.0
2009-02-02 22:24:00,1.24397,1.24421,1.24395,1.24403,44000000.0
2009-02-02 22:25:00,1.24465,1.24465,1.24445,1.24455,23400000.0
2009-02-02 22:26:00,1.24455,1.24455,1.2441,1.2445,33000000.0
2009-02-02 22:27:00,1.2445,1.2445,1.2441,1.2444,47800000.0
2009-02-02 22:28:00,1.24437,1.24438,1.24363,1.24438,22400000.0
2009-02-02 22:29:00,1.2444,1.2444,1.2443,1.2443,18000000.0
2009-02-02 22:30:00,1.2444,1.2444,1.24405,1.24415,126200000.0
2009-02-02 22:31:00,1.24415,1.24415,1.24385,1.24385,122600000.0
2009-02-02 22:32:00,1.24385,1.2439,1.24305,1.2435,245200000.0
2009-02-02 22:33:00,1.2436,1.24405,1.24355,1.24405,81200000.0
2009-02-02 22:34:00,1.2439,1.244,1.24335,1.2435,89600000.0
2009-02-02 22:35:00,1.24355,1.24355,1.24335,1.24345,141000000.0
2009-02-02 22:36:00,1.24345,1.24375,1.24345,1.24375,175400000.0
2009-02-02 22:37:00,1.24375,1.2439,1.24365,1.24375,96000000.0
2009-02-02 22:38:00,1.24375,1.24405,1.2435,1.2437,243200000.0
2009-02-02 22:39:00,1.2437,1.2438,1.2435,1.24365,214200000.0
2009-02-02 22:40:00,1.24355,1.2436,1.2431,1.24315,109200000.0
2009-02-02 22:41:00,1.24315,1.2434,1.24275,1.2432,89000000.0
2009-02-02 22:42:00,1.24295,1.24345,1.24295,1.24345,43200000.0
2009-02-02 22:43:00,1.24345,1.2435,1.243,1.2432,77200000.0
2009-02-02 22:44:00,1.24305,1.2434,1.2428,1.24305,283400000.0
2009-02-02 22:45:00,1.2431,1.2436,1.2429,1.2431,176600000.0
2009-02-02 22:46:00,1.24355,1.24355,1.2428,1.2431,245000000.0
2009-02-02 22:47:00,1.24305,1.24305,1.24245,1.2428,165000000.0
2009-02-02 22:48:00,1.2427,1.24325,1.24265,1.24325,67000000.0
2009-02-02 22:49:00,1.2432,1.2432,1.243,1.24305,35800000.0
2009-02-02 22:50:00,1.2431,1.24345,1.24295,1.2434,93200000.0
2009-02-02 22:51:00,1.2434,1.2435,1.24335,1.2434,53600000.0
2009-02-02 22:52:00,1.2434,1.2434,1.2434,1.2434,23200000.0
2009-02-02 22:53:00,1.2434,1.24355,1.24335,1.2435,44400000.0
2009-02-02 22:54:00,1.2435,1.2441,1.24335,1.24395,223600000.0
2009-02-02 22:55:00,1.24395,1.24395,1.24395,1.24395,8000000.0
2009-02-02 22:56:00,1.24395,1.24395,1.24365,1.24385,61600000.0
2009-02-02 22:57:00,1.24375,1.2438,1.24365,1.2437,48000000.0
2009-02-02 22:58:00,1.2437,1.2437,1.24345,1.2435,83000000.0
2009-02-02 22:59:00,1.2435,1.2436,1.2435,1.2435,113800000.0
2009-02-02 23:00:00,1.2436,1.2436,1.2435,1.24355,55400000.0
2009-02-02 23:01:00,1.24345,1.2435,1.24255,1.24275,163400000.0
2009-02-02 23:02:00,1.24275,1.2429,1.2425,1.2427,46600000.0
2009-02-02 23:03:00,1.24275,1.24275,1.2419,1.2424,133500000.0
2009-02-02 23:04:00,1.2425,1.24255,1.24235,1.24255,18000000.0
2009-02-02 23:05:00,1.2424,1.24275,1.2424,1.2427,59200000.0
2009-02-02 23:06:00,1.2426,1.2427,1.2424,1.2424,122400000.0
2009-02-02 23:07:00,1.24245,1.24285,1.2424,1.2425,71800000.0
2009-02-02 23:08:00,1.2427,1.2427,1.2424,1.24255,44600000.0
2009-02-02 23:09:00,1.2426,1.2426,1.2423,1.2425,38200000.0
2009-02-02 23:10:00,1.2423,1.2425,1.2419,1.24215,70400000.0
2009-02-02 23:11:00,1.2423,1.2423,1.24205,1.2422,54000000.0
2009-02-02 23:12:00,1.2421,1.24245,1.242,1.2422,57200000.0
2009-02-02 23:13:00,1.24235,1.24245,1.24235,1.24245,12000000.0
2009-02-02 23:14:00,1.24245,1.24245,1.24245,1.24245,7800000.0
2009-02-02 23:15:00,1.24245,1.24245,1.24245,1.24245,2600000.0
2009-02-02 23:16:00,1.24245,1.24245,1.2418,1.24195,56400000.0
2009-02-02 23:17:00,1.24195,1.24205,1.24195,1.24205,13600000.0
2009-02-02 23:18:00,1.24205,1.2423,1.24205,1.2423,27600000.0
2009-02-02 23:19:00,1.24215,1.24215,1.242,1.24205,48600000.0
2009-02-02 23:20:00,1.24205,1.2425,1.24205,1.24245,73900000.0
2009-02-02 23:21:00,1.24245,1.24255,1.24245,1.24255,6600000.0
2009-02-02 23:22:00,1.24255,1.24255,1.2421,1.24225,78800000.0
2009-02-02 23:23:00,1.24245,1.24255,1.24245,1.24255,9800000.0
2009-02-02 23:24:00,1.24255,1.24255,1.24255,1.24255,4000000.0
2009-02-02 23:25:00,1.24255,1.24255,1.24255,1.24255,16000000.0
2009-02-02 23:26:00,1.2423,1.2425,1.2423,1.24235,12400000.0
2009-02-02 23:27:00,1.24255,1.24255,1.24185,1.2419,107800000.0
2009-02-02 23:28:00,1.242,1.24245,1.2419,1.24195,94400000.0
2009-02-02 23:29:00,1.24215,1.24215,1.24215,1.24215,2400000.0
2009-02-02 23:30:00,1.24215,1.24225,1.2416,1.24205,130800000.0
2009-02-02 23:31:00,1.24205,1.2423,1.24175,1.24195,89400000.0
2009-02-02 23:32:00,1.24205,1.24205,1.2419,1.24195,20800000.0
2009-02-02 23:33:00,1.242,1.242,1.24185,1.24195,18200000.0
2009-02-02 23:34:00,1.242,1.242,1.242,1.242,5200000.0
2009-02-02 23:35:00,1.242,1.2422,1.242,1.2422,9000000.0
2009-02-02 23:36:00,1.2423,1.2425,1.24205,1.24205,40800000.0
2009-02-02 23:37:00,1.24235,1.24245,1.2418,1.242,13800000.0
2009-02-02 23:38:00,1.24205,1.2423,1.24185,1.24185,24400000.0
2009-02-02 23:39:00,1.2423,1.24245,1.24185,1.242,61600000.0
2009-02-02 23:40:00,1.24205,1.24255,1.24205,1.24205,83200000.0
2009-02-02 23:41:00,1.24235,1.2425,1.24205,1.24235,115800000.0
2009-02-02 23:42:00,1.24245,1.2426,1.24235,1.2425,76800000.0
2009-02-02 23:43:00,1.2425,1.2425,1.24205,1.2422,108000000.0
2009-02-02 23:44:00,1.24225,1.2423,1.24225,1.2423,7800000.0
2009-02-02 23:45:00,1.2425,1.2426,1.2425,1.24255,20200000.0
2009-02-02 23:46:00,1.24255,1.243,1.24245,1.243,37400000.0
2009-02-02 23:47:00,1.2424,1.2426,1.24235,1.2426,38600000.0
2009-02-02 23:48:00,1.2426,1.243,1.24235,1.24295,29400000.0
2009-02-02 23:49:00,1.24295,1.24305,1.2429,1.24295,57600000.0
2009-02-02 23:50:00,1.24295,1.24295,1.24285,1.2429,13400000.0
2009-02-02 23:51:00,1.2429,1.2434,1.2429,1.2434,71000000.0
2009-02-02 23:52:00,1.24307,1.24328,1.24293,1.2431,57400000.0
2009-02-02 23:53:00,1.2434,1.2439,1.2434,1.2437,63200000.0
2009-02-02 23:54:00,1.2437,1.24475,1.2437,1.24445,34800000.0
2009-02-02 23:55:00,1.24455,1.24455,1.2437,1.24425,92200000.0
2009-02-02 23:56:00,1.24435,1.24435,1.24395,1.24435,40400000.0
2009-02-02 23:57:00,1.24445,1.2446,1.2443,1.24445,106000000.0
2009-02-02 23:58:00,1.24445,1.24445,1.24425,1.24425,5200000.0
2009-02-02 23:59:00,1.24395,1.24455,1.24395,1.24445,48800000.0
2009-02-03 00:00:00,1.24428,1.2446,1.24428,1.24448,16800000.0
2009-02-03 00:01:00,1.24455,1.24455,1.24455,1.24455,2800000.0
2009-02-03 00:02:00,1.2445,1.24455,1.24445,1.24455,10400000.0
2009-02-03 00:03:00,1.2445,1.2445,1.2444,1.2444,7600000.0
2009-02-03 00:04:00,1.24455,1.24455,1.24455,1.24455,2800000.0
2009-02-03 00:05:00,1.24445,1.24445,1.24445,1.24445,4000000.0
2009-02-03 00:06:00,1.24445,1.24475,1.24445,1.24475,38000000.0
2009-02-03 00:07:00,1.24475,1.2449,1.24475,1.2449,10400000.0
2009-02-03 00:08:00,1.24465,1.24465,1.24465,1.24465,4000000.0
2009-02-03 00:09:00,1.24475,1.24475,1.24475,1.24475,10600000.0
2009-02-03 00:10:00,1.24475,1.24485,1.2447,1.24475,29000000.0
2009-02-03 00:11:00,1.24475,1.24475,1.24475,1.24475,4000000.0
2009-02-03 00:12:00,1.24475,1.24475,1.24475,1.24475,10800000.0
2009-02-03 00:13:00,1.24455,1.24469,1.24436,1.24441,81000000.0
2009-02-03 00:14:00,1.24437,1.24458,1.24418,1.24458,36000000.0
2009-02-03 00:15:00,1.24465,1.24475,1.24465,1.24475,6400000.0
2009-02-03 00:16:00,1.2446,1.24465,1.2441,1.24425,28200000.0
2009-02-03 00:17:00,1.24398,1.24408,1.24382,1.24408,23000000.0
2009-02-03 00:18:00,1.24395,1.24438,1.24385,1.24438,68800000.0
2009-02-03 00:19:00,1.24425,1.24425,1.24425,1.24425,2400000.0
2009-02-03 00:20:00,1.24403,1.24429,1.24373,1.24392,89399998.0
2009-02-03 00:21:00,1.24369,1.24377,1.24324,1.24335,183800000.0
2009-02-03 00:22:00,1.24435,1.24435,1.24435,1.24435,2400000.0
2009-02-03 00:23:00,1.24445,1.24445,1.24445,1.24445,10000000.0
2009-02-03 00:24:00,1.24445,1.24445,1.24405,1.24435,19200000.0
2009-02-03 00:25:00,1.2442,1.24425,1.2442,1.24425,26400000.0
2009-02-03 00:26:00,1.24425,1.2444,1.24405,1.2444,18000000.0
2009-02-03 00:27:00,1.24465,1.24465,1.24465,1.24465,2400000.0
2009-02-03 00:28:00,1.24401,1.24425,1.24401,1.24425,27200000.0
2009-02-03 00:29:00,1.24427,1.24445,1.24411,1.24436,14200000.0
2009-02-03 00:30:00,1.24451,1.24451,1.24392,1.24392,28200000.0
2009-02-03 00:31:00,1.24455,1.2452,1.24455,1.2452,31600000.0
2009-02-03 00:32:00,1.2449,1.2449,1.2449,1.2449,6000000.0
2009-02-03 00:33:00,1.2447,1.24485,1.24391,1.2441,27400000.0
2009-02-03 00:34:00,1.245,1.24565,1.2449,1.24495,135000001.0
2009-02-03 00:35:00,1.245,1.24505,1.245,1.24505,8000000.0
2009-02-03 00:36:00,1.24462,1.24462,1.24431,1.24445,57600000.0
2009-02-03 00:37:00,1.24449,1.24494,1.24445,1.24493,185800000.0
2009-02-03 00:38:00,1.24457,1.24466,1.24423,1.24466,179800000.0
2009-02-03 00:39:00,1.24463,1.24463,1.24433,1.24458,65200000.0
2009-02-03 00:40:00,1.24471,1.24471,1.24436,1.24468,61200000.0
2009-02-03 00:41:00,1.24469,1.24486,1.24455,1.24486,48800000.0
2009-02-03 00:42:00,1.24495,1.245,1.2449,1.2449,18800000.0
2009-02-03 00:43:00,1.24495,1.24515,1.24495,1.24515,27600000.0
2009-02-03 00:44:00,1.2452,1.2452,1.2452,1.2452,5600000.0
2009-02-03 00:45:00,1.24505,1.24515,1.245,1.24505,19600000.0
2009-02-03 00:46:00,1.2452,1.24555,1.2452,1.24555,12800000.0
2009-02-03 00:47:00,1.2456,1.24575,1.24555,1.24575,14000000.0
2009-02-03 00:48:00,1.24521,1.24534,1.24477,1.24477,90800000.0
2009-02-03 00:49:00,1.24523,1.24523,1.24498,1.245,16800000.0
2009-02-03 00:50:00,1.24519,1.24528,1.24504,1.24504,20400000.0
2009-02-03 00:51:00,1.24513,1.24513,1.24503,1.24503,2000000.0
2009-02-03 00:52:00,1.24555,1.2456,1.24545,1.2455,17600000.0
2009-02-03 00:53:00,1.2455,1.2455,1.2455,1.2455,4000000.0
2009-02-03 00:54:00,1.24503,1.24509,1.24484,1.24484,24000000.0
2009-02-03 00:55:00,1.24491,1.24535,1.24491,1.24533,33600000.0
2009-02-03 00:56:00,1.24555,1.24555,1.2451,1.2451,31999999.0
2009-02-03 00:57:00,1.24515,1.24515,1.2449,1.245,24400000.0
2009-02-03 00:58:00,1.2451,1.2452,1.2451,1.2452,7200000.0
2009-02-03 00:59:00,1.2452,1.2452,1.2452,1.2452,2400000.0
2009-02-03 01:00:00,1.2452,1.2452,1.2451,1.2451,41600000.0
2009-02-03 01:01:00,1.24515,1.24515,1.24515,1.24515,7800000.0
2009-02-03 01:02:00,1.24515,1.24515,1.24515,1.24515,2600000.0
2009-02-03 01:03:00,1.24483,1.24495,1.24475,1.2448,13200000.0
2009-02-03 01:04:00,1.24515,1.2453,1.24515,1.2453,12800000.0
2009-02-03 01:05:00,1.2453,1.2453,1.2453,1.2453,4800000.0
2009-02-03 01:06:00,1.2453,1.2453,1.2453,1.2453,7200000.0
2009-02-03 01:07:00,1.2453,1.2453,1.2453,1.2453,12000000.0
2009-02-03 01:08:00,1.24515,1.24515,1.24515,1.24515,5200000.0
2009-02-03 01:09:00,1.24515,1.24515,1.24515,1.24515,2600000.0
2009-02-03 01:10:00,1.24515,1.24515,1.24505,1.2451,14200000.0
2009-02-03 01:11:00,1.2451,1.2451,1.2451,1.2451,13000000.0
2009-02-03 01:12:00,1.2451,1.2451,1.2451,1.2451,8000000.0
2009-02-03 01:13:00,1.24496,1.24513,1.24481,1.24499,26400000.0
2009-02-03 01:14:00,1.2451,1.24515,1.2451,1.24515,24200000.0
2009-02-03 01:15:00,1.2451,1.24515,1.2451,1.24515,7800000.0
2009-02-03 01:16:00,1.2451,1.24515,1.24505,1.2451,32000000.0
2009-02-03 01:17:00,1.24515,1.24525,1.2451,1.24515,14600000.0
2009-02-03 01:18:00,1.2452,1.2453,1.2452,1.2453,14000000.0
2009-02-03 01:19:00,1.2453,1.2453,1.2452,1.2453,11800000.0
2009-02-03 01:20:00,1.2453,1.2453,1.24525,1.2453,13200000.0
2009-02-03 01:21:00,1.24525,1.2453,1.24525,1.2453,5800000.0
2009-02-03 01:22:00,1.24545,1.2456,1.24545,1.2456,14600000.0
2009-02-03 01:23:00,1.24565,1.24565,1.2456,1.2456,19200000.0
2009-02-03 01:24:00,1.24565,1.2457,1.24565,1.2457,4800000.0
2009-02-03 01:25:00,1.2457,1.2457,1.24555,1.24565,21000000.0
2009-02-03 01:26:00,1.24565,1.2457,1.24555,1.2457,17800000.0
2009-02-03 01:27:00,1.2457,1.2457,1.2457,1.2457,7200000.0
2009-02-03 01:28:00,1.24585,1.2459,1.24585,1.2459,7200000.0
2009-02-03 01:29:00,1.2459,1.2459,1.2459,1.2459,9600000.0
2009-02-03 01:30:00,1.24545,1.2455,1.24505,1.2455,140400000.0
2009-02-03 01:31:00,1.2455,1.2455,1.24535,1.2454,10800000.0
2009-02-03 01:32:00,1.2454,1.2455,1.2452,1.2454,57800000.0
2009-02-03 01:33:00,1.24525,1.24525,1.2451,1.24515,17800000.0
2009-02-03 01:34:00,1.2452,1.24525,1.24485,1.24485,21400000.0
2009-02-03 01:35:00,1.2449,1.24515,1.2449,1.24505,57800000.0
2009-02-03 01:36:00,1.24505,1.24505,1.2449,1.24505,22000000.0
2009-02-03 01:37:00,1.24505,1.24505,1.24505,1.24505,2600000.0
2009-02-03 01:38:00,1.24515,1.2455,1.2451,1.2454,27600000.0
2009-02-03 01:39:00,1.24555,1.24555,1.24495,1.24545,88800000.0
2009-02-03 01:40:00,1.2451,1.24535,1.2449,1.24535,40400000.0
2009-02-03 01:41:00,1.24494,1.24515,1.24494,1.24515,28400000.0
2009-02-03 01:42:00,1.245,1.2451,1.24496,1.24504,45000000.0
2009-02-03 01:43:00,1.2456,1.24575,1.24555,1.24575,19200000.0
2009-02-03 01:44:00,1.2458,1.2458,1.24515,1.2452,38599999.0
2009-02-03 01:45:00,1.2452,1.2452,1.2451,1.2451,8000000.0
2009-02-03 01:46:00,1.2451,1.2453,1.24505,1.24505,12400000.0
2009-02-03 01:47:00,1.24535,1.2456,1.2453,1.2456,40200000.0
2009-02-03 01:48:00,1.2456,1.2457,1.24545,1.2455,24000000.0
2009-02-03 01:49:00,1.2456,1.2457,1.2456,1.2456,9600000.0
2009-02-03 01:50:00,1.2456,1.2456,1.2456,1.2456,13600000.0
2009-02-03 01:51:00,1.2456,1.2456,1.2456,1.2456,1600000.0
2009-02-03 01:52:00,1.2456,1.2456,1.2456,1.2456,1600000.0
2009-02-03 01:53:00,1.2456,1.2456,1.2456,1.2456,4800000.0
2009-02-03 01:54:00,1.2453,1.2458,1.2453,1.2455,21600000.0
2009-02-03 01:55:00,1.2456,1.2456,1.24515,1.2453,32199999.0
2009-02-03 01:56:00,1.2453,1.2455,1.2453,1.2455,9600000.0
2009-02-03 01:57:00,1.2455,1.2456,1.2455,1.2456,9600000.0
2009-02-03 01:58:00,1.2456,1.2456,1.2456,1.2456,4800000.0
2009-02-03 01:59:00,1.2456,1.2456,1.2456,1.2456,2400000.0
2009-02-03 02:00:00,1.24545,1.24555,1.24545,1.24545,16800000.0
2009-02-03 02:01:00,1.24523,1.24527,1.24503,1.24503,69000000.0
2009-02-03 02:02:00,1.2455,1.2456,1.24545,1.2455,36800000.0
2009-02-03 02:03:00,1.24486,1.24501,1.2448,1.2449,33800000.0
2009-02-03 02:04:00,1.24537,1.24541,1.24528,1.2453,11600000.0
2009-02-03 02:05:00,1.2455,1.24555,1.2455,1.24555,12800000.0
2009-02-03 02:06:00,1.2456,1.2456,1.2456,1.2456,6400000.0
2009-02-03 02:07:00,1.2456,1.2456,1.2456,1.2456,6400000.0
2009-02-03 02:08:00,1.2456,1.2456,1.24545,1.2455,11200000.0
2009-02-03 02:09:00,1.2456,1.2457,1.24545,1.2456,62400000.0
2009-02-03 02:10:00,1.2456,1.2456,1.24525,1.24535,60800000.0
2009-02-03 02:11:00,1.2454,1.2454,1.244,1.244,89600000.0
2009-02-03 02:12:00,1.2443,1.24465,1.24415,1.24415,68200000.0
2009-02-03 02:13:00,1.24425,1.2447,1.24425,1.2447,68000000.0
2009-02-03 02:14:00,1.2446,1.24465,1.24455,1.24455,15600000.0
2009-02-03 02:15:00,1.2446,1.2446,1.2446,1.2446,7200000.0
2009-02-03 02:16:00,1.2446,1.2449,1.2446,1.2446,51400000.0
2009-02-03 02:17:00,1.2448,1.24485,1.2446,1.24465,37200000.0
2009-02-03 02:18:00,1.2448,1.24485,1.2446,1.24485,27400000.0
2009-02-03 02:19:00,1.24475,1.2448,1.2446,1.2446,17600000.0
2009-02-03 02:20:00,1.24475,1.24495,1.24455,1.24455,21600000.0
2009-02-03 02:21:00,1.24455,1.2448,1.24455,1.2447,28000000.0
2009-02-03 02:22:00,1.2447,1.2447,1.2446,1.24465,45000000.0
2009-02-03 02:23:00,1.2447,1.24475,1.2446,1.2446,39600000.0
2009-02-03 02:24:00,1.2446,1.24465,1.24455,1.24465,69000000.0
2009-02-03 02:25:00,1.2448,1.2448,1.24465,1.2447,23800000.0
2009-02-03 02:26:00,1.24381,1.24451,1.24375,1.24451,11000000.0
2009-02-03 02:27:00,1.24475,1.24475,1.24465,1.24465,5000000.0
2009-02-03 02:28:00,1.24465,1.24475,1.2446,1.2446,18600000.0
2009-02-03 02:29:00,1.24475,1.2448,1.2446,1.2448,19400000.0
2009-02-03 02:30:00,1.2448,1.2448,1.2446,1.2446,33800000.0
2009-02-03 02:31:00,1.24475,1.24475,1.2446,1.24475,15600000.0
2009-02-03 02:32:00,1.24438,1.24438,1.24424,1.24438,59600000.0
2009-02-03 02:33:00,1.24475,1.24475,1.24475,1.24475,2400000.0
2009-02-03 02:34:00,1.24422,1.24445,1.24422,1.24442,19600000.0
2009-02-03 02:35:00,1.24465,1.24465,1.24465,1.24465,12800000.0
2009-02-03 02:36:00,1.24431,1.24431,1.24416,1.24416,19000000.0
2009-02-03 02:37:00,1.24412,1.24412,1.24412,1.24412,3000000.0
2009-02-03 02:38:00,1.24465,1.24465,1.24465,1.24465,2400000.0
2009-02-03 02:39:00,1.24475,1.24475,1.24475,1.24475,7800000.0
2009-02-03 02:40:00,1.2448,1.24485,1.2448,1.24485,24200000.0
2009-02-03 02:41:00,1.24455,1.24455,1.24443,1.24443,4800000.0
2009-02-03 02:42:00,1.24475,1.24475,1.24475,1.24475,5200000.0
2009-02-03 02:43:00,1.24483,1.24492,1.24407,1.24453,56000000.0
2009-02-03 02:44:00,1.24475,1.24475,1.24475,1.24475,2400000.0
2009-02-03 02:45:00,1.24475,1.24475,1.24475,1.24475,10200000.0
2009-02-03 02:46:00,1.24475,1.24475,1.24475,1.24475,5400000.0
2009-02-03 02:47:00,1.24475,1.24475,1.24465,1.24475,9200000.0
2009-02-03 02:48:00,1.24475,1.24475,1.24475,1.24475,5400000.0
2009-02-03 02:49:00,1.24475,1.24475,1.24475,1.24475,2400000.0
2009-02-03 02:50:00,1.24475,1.24475,1.24475,1.24475,7800000.0
2009-02-03 02:51:00,1.24475,1.24475,1.24475,1.24475,7800000.0
2009-02-03 02:52:00,1.24475,1.24475,1.24475,1.24475,8200000.0
2009-02-03 02:53:00,1.24515,1.24515,1.2445,1.24475,11600000.0
2009-02-03 02:54:00,1.2449,1.2453,1.2445,1.24515,50200000.0
2009-02-03 02:55:00,1.2452,1.2452,1.24455,1.24455,29800000.0
2009-02-03 02:56:00,1.2447,1.24495,1.24455,1.2447,14000000.0
2009-02-03 02:57:00,1.2446,1.2447,1.2446,1.2447,13200000.0
2009-02-03 02:58:00,1.2446,1.2447,1.2446,1.2447,13200000.0
2009-02-03 02:59:00,1.24421,1.24445,1.24421,1.24443,13400000.0
2009-02-03 03:00:00,1.2446,1.2446,1.2446,1.2446,10400000.0
2009-02-03 03:01:00,1.2447,1.2447,1.2447,1.2447,5600000.0
2009-02-03 03:02:00,1.2451,1.2451,1.2445,1.24465,8600000.0
2009-02-03 03:03:00,1.2447,1.2447,1.2447,1.2447,2800000.0
2009-02-03 03:04:00,1.2451,1.2451,1.2445,1.24465,14800000.0
2009-02-03 03:05:00,1.2447,1.2447,1.2447,1.2447,2800000.0
2009-02-03 03:06:00,1.2451,1.2451,1.2445,1.2445,6200000.0
2009-02-03 03:07:00,1.24465,1.2447,1.24465,1.2447,5200000.0
2009-02-03 03:08:00,1.24442,1.24446,1.24442,1.24442,8400000.0
2009-02-03 03:09:00,1.2446,1.2451,1.2446,1.24465,15200000.0
2009-02-03 03:10:00,1.2447,1.2451,1.2446,1.24505,19400000.0
2009-02-03 03:11:00,1.2446,1.24485,1.2444,1.2444,77800000.0
2009-02-03 03:12:00,1.24455,1.2446,1.24445,1.24445,20000000.0
2009-02-03 03:13:00,1.24445,1.2445,1.24345,1.24345,45200001.0
2009-02-03 03:14:00,1.2436,1.2436,1.24345,1.2435,63000000.0
2009-02-03 03:15:00,1.2435,1.2435,1.243,1.2431,125400000.0
2009-02-03 03:16:00,1.24295,1.243,1.24295,1.243,28200000.0
2009-02-03 03:17:00,1.243,1.243,1.243,1.243,9600000.0
2009-02-03 03:18:00,1.243,1.24335,1.243,1.2432,31200000.0
2009-02-03 03:19:00,1.2433,1.2433,1.2431,1.2432,23000000.0
2009-02-03 03:20:00,1.2431,1.2432,1.2429,1.2432,65200000.0
2009-02-03 03:21:00,1.2433,1.2433,1.24305,1.2433,135200000.0
2009-02-03 03:22:00,1.2433,1.2433,1.2428,1.2433,168000000.0
2009-02-03 03:23:00,1.2433,1.2433,1.24315,1.2432,70000000.0
2009-02-03 03:24:00,1.24325,1.24325,1.24295,1.2432,33200000.0
2009-02-03 03:25:00,1.2432,1.2432,1.2432,1.2432,7200000.0
2009-02-03 03:26:00,1.2432,1.2432,1.24295,1.24295,35600000.0
2009-02-03 03:27:00,1.24285,1.2429,1.2419,1.242,79800000.0
2009-02-03 03:28:00,1.24205,1.24205,1.24205,1.24205,6400000.0
2009-02-03 03:29:00,1.2419,1.24215,1.2413,1.2417,52400000.0
2009-02-03 03:30:00,1.24175,1.24195,1.24175,1.24195,16400000.0
2009-02-03 03:31:00,1.24195,1.242,1.24195,1.242,15600000.0
2009-02-03 03:32:00,1.242,1.24215,1.2419,1.24205,58800000.0
2009-02-03 03:33:00,1.24215,1.2423,1.24215,1.2423,20800000.0
2009-02-03 03:34:00,1.2424,1.2431,1.2422,1.2431,127400000.0
2009-02-03 03:35:00,1.2431,1.2437,1.24285,1.24365,159000000.0
2009-02-03 03:36:00,1.243,1.24375,1.24205,1.24205,209200000.0
2009-02-03 03:37:00,1.2423,1.2431,1.2422,1.2425,106799999.0
2009-02-03 03:38:00,1.24255,1.2427,1.24215,1.24225,196999999.0
2009-02-03 03:39:00,1.2424,1.24285,1.2424,1.2426,52000000.0
2009-02-03 03:40:00,1.2426,1.2427,1.2426,1.2427,9600000.0
2009-02-03 03:41:00,1.2427,1.243,1.2421,1.243,58400000.0
2009-02-03 03:42:00,1.243,1.243,1.243,1.243,3000000.0
2009-02-03 03:43:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-03 03:44:00,1.243,1.2432,1.24295,1.24295,29800000.0
2009-02-03 03:45:00,1.243,1.24335,1.24295,1.2433,38800000.0
2009-02-03 03:46:00,1.2433,1.2442,1.2433,1.2435,119200000.0
2009-02-03 03:47:00,1.2435,1.24365,1.24335,1.24335,39800000.0
2009-02-03 03:48:00,1.24355,1.24355,1.24355,1.24355,2800000.0
2009-02-03 03:49:00,1.24345,1.24345,1.2433,1.2433,8400000.0
2009-02-03 03:50:00,1.2433,1.2433,1.2432,1.24325,8400000.0
2009-02-03 03:51:00,1.24325,1.24325,1.243,1.24305,8400000.0
2009-02-03 03:52:00,1.2429,1.2429,1.2429,1.2429,3600000.0
2009-02-03 03:53:00,1.24295,1.24335,1.24285,1.24295,43800000.0
2009-02-03 03:54:00,1.24335,1.2434,1.24295,1.243,18400000.0
2009-02-03 03:55:00,1.2435,1.2435,1.24295,1.2433,71800000.0
2009-02-03 03:56:00,1.2433,1.2433,1.2433,1.2433,2400000.0
2009-02-03 03:57:00,1.24306,1.24322,1.24296,1.24297,21800000.0
2009-02-03 03:58:00,1.24272,1.24272,1.24266,1.24266,4200000.0
2009-02-03 03:59:00,1.24308,1.24308,1.24308,1.24308,3200000.0
2009-02-03 04:00:00,1.24315,1.24326,1.2431,1.24312,55400000.0
2009-02-03 04:01:00,1.24318,1.24327,1.24293,1.24302,11600000.0
2009-02-03 04:02:00,1.24315,1.2434,1.24295,1.2434,26000000.0
2009-02-03 04:03:00,1.2433,1.2433,1.24305,1.24305,38000000.0
2009-02-03 04:04:00,1.24295,1.2439,1.2429,1.24295,47600000.0
2009-02-03 04:05:00,1.24335,1.2437,1.2429,1.24295,23600000.0
2009-02-03 04:06:00,1.2433,1.2437,1.24305,1.2432,84800000.0
2009-02-03 04:07:00,1.2432,1.2432,1.2432,1.2432,8600000.0
2009-02-03 04:08:00,1.2432,1.2432,1.2429,1.243,30200000.0
2009-02-03 04:09:00,1.243,1.243,1.243,1.243,5400000.0
2009-02-03 04:10:00,1.24306,1.24306,1.243,1.243,11200000.0
2009-02-03 04:11:00,1.2431,1.2432,1.24295,1.243,26800000.0
2009-02-03 04:12:00,1.243,1.2433,1.243,1.24325,62600000.0
2009-02-03 04:13:00,1.24315,1.2432,1.24305,1.24305,14000000.0
2009-02-03 04:14:00,1.2432,1.2432,1.2429,1.2429,6400000.0
2009-02-03 04:15:00,1.243,1.2431,1.24295,1.24295,11200000.0
2009-02-03 04:16:00,1.2431,1.2431,1.2427,1.2427,5600000.0
2009-02-03 04:17:00,1.24285,1.24285,1.24205,1.24205,97600000.0
2009-02-03 04:18:00,1.2421,1.2429,1.2418,1.24225,131400000.0
2009-02-03 04:19:00,1.24245,1.24245,1.2419,1.242,36600000.0
2009-02-03 04:20:00,1.2422,1.24245,1.24195,1.24225,86999999.0
2009-02-03 04:21:00,1.24225,1.24245,1.2422,1.24235,50000000.0
2009-02-03 04:22:00,1.24235,1.2424,1.24225,1.24225,38400000.0
2009-02-03 04:23:00,1.24202,1.24212,1.24188,1.24193,22400000.0
2009-02-03 04:24:00,1.24189,1.24216,1.24189,1.24204,105600000.0
2009-02-03 04:25:00,1.24215,1.24215,1.24215,1.24215,5800000.0
2009-02-03 04:26:00,1.24194,1.24209,1.24194,1.24194,26800000.0
2009-02-03 04:27:00,1.24235,1.2427,1.24225,1.24225,49200000.0
2009-02-03 04:28:00,1.24235,1.24235,1.24185,1.24185,53800000.0
2009-02-03 04:29:00,1.242,1.24205,1.2418,1.24195,14200000.0
2009-02-03 04:30:00,1.24195,1.24195,1.2417,1.2417,11000000.0
2009-02-03 04:31:00,1.2418,1.2418,1.2418,1.2418,2400000.0
2009-02-03 04:32:00,1.2418,1.2419,1.2417,1.2417,8000000.0
2009-02-03 04:33:00,1.2417,1.2417,1.2417,1.2417,2800000.0
2009-02-03 04:34:00,1.2417,1.24185,1.2417,1.2418,16600000.0
2009-02-03 04:35:00,1.2418,1.2425,1.24145,1.2425,30400000.0
2009-02-03 04:36:00,1.24225,1.24255,1.2421,1.2425,40600000.0
2009-02-03 04:37:00,1.24225,1.24255,1.24225,1.24255,10800000.0
2009-02-03 04:38:00,1.24255,1.24255,1.2423,1.2424,14000000.0
2009-02-03 04:39:00,1.2424,1.24265,1.2424,1.24265,13600000.0
2009-02-03 04:40:00,1.24275,1.2429,1.24275,1.2429,8200000.0
2009-02-03 04:41:00,1.24275,1.24285,1.24245,1.24255,34600000.0
2009-02-03 04:42:00,1.24255,1.2428,1.24245,1.2425,32000000.0
2009-02-03 04:43:00,1.2425,1.2425,1.2425,1.2425,2400000.0
2009-02-03 04:44:00,1.2424,1.24255,1.2424,1.24255,22600000.0
2009-02-03 04:45:00,1.24255,1.24255,1.24245,1.24255,15200000.0
2009-02-03 04:46:00,1.2421,1.24261,1.2421,1.24227,104800000.0
2009-02-03 04:47:00,1.24255,1.2427,1.24255,1.2427,8400000.0
2009-02-03 04:48:00,1.24261,1.24264,1.24219,1.2424,13600000.0
2009-02-03 04:49:00,1.2425,1.2425,1.2425,1.2425,3200000.0
2009-02-03 04:50:00,1.2426,1.24265,1.2425,1.2425,13600000.0
2009-02-03 04:51:00,1.2424,1.2424,1.2424,1.2424,10200000.0
2009-02-03 04:52:00,1.24245,1.24245,1.24245,1.24245,21000000.0
2009-02-03 04:53:00,1.24258,1.24264,1.24219,1.24238,43000000.0
2009-02-03 04:54:00,1.24259,1.24277,1.24241,1.24267,27400000.0
2009-02-03 04:55:00,1.24245,1.24265,1.24245,1.24265,11000000.0
2009-02-03 04:56:00,1.24255,1.24255,1.24255,1.24255,2800000.0
2009-02-03 04:57:00,1.24255,1.24265,1.24245,1.24265,25600000.0
2009-02-03 04:58:00,1.2424,1.2425,1.2424,1.2425,12000000.0
2009-02-03 04:59:00,1.2425,1.24275,1.2425,1.24275,31200000.0
2009-02-03 05:00:00,1.2426,1.24275,1.2425,1.24275,14000000.0
2009-02-03 05:01:00,1.2424,1.2424,1.2424,1.2424,6000000.0
2009-02-03 05:02:00,1.2427,1.24278,1.24248,1.24248,104400000.0
2009-02-03 05:03:00,1.24251,1.24269,1.24251,1.24256,133800000.0
2009-02-03 05:04:00,1.24266,1.24274,1.24264,1.24266,37400000.0
2009-02-03 05:05:00,1.24274,1.24274,1.2425,1.2425,84600000.0
2009-02-03 05:06:00,1.24221,1.24232,1.24221,1.2423,18800000.0
2009-02-03 05:07:00,1.24232,1.24241,1.24226,1.24235,38000000.0
2009-02-03 05:08:00,1.2425,1.2425,1.2425,1.2425,5600000.0
2009-02-03 05:09:00,1.24265,1.24275,1.24265,1.24275,5200000.0
2009-02-03 05:10:00,1.24275,1.24275,1.24275,1.24275,2400000.0
2009-02-03 05:11:00,1.24263,1.24274,1.24251,1.24267,36400000.0
2009-02-03 05:12:00,1.24242,1.24257,1.24235,1.2424,61000000.0
2009-02-03 05:13:00,1.24275,1.2428,1.24275,1.2428,4800000.0
2009-02-03 05:14:00,1.2428,1.243,1.2428,1.243,10400000.0
2009-02-03 05:15:00,1.24289,1.24289,1.24258,1.24266,42600000.0
2009-02-03 05:16:00,1.24267,1.24279,1.24257,1.24267,66600000.0
2009-02-03 05:17:00,1.243,1.243,1.243,1.243,2400000.0
2009-02-03 05:18:00,1.243,1.24315,1.24285,1.2429,20400000.0
2009-02-03 05:19:00,1.24285,1.24285,1.24275,1.24275,12800000.0
2009-02-03 05:20:00,1.24275,1.24275,1.24275,1.24275,16800000.0
2009-02-03 05:21:00,1.24275,1.24275,1.24275,1.24275,9600000.0
2009-02-03 05:22:00,1.24275,1.24275,1.24275,1.24275,19200000.0
2009-02-03 05:23:00,1.24295,1.24335,1.2426,1.24285,104800000.0
2009-02-03 05:24:00,1.24285,1.24285,1.24275,1.24275,10000000.0
2009-02-03 05:25:00,1.24275,1.24275,1.24275,1.24275,2400000.0
2009-02-03 05:26:00,1.24275,1.24275,1.24275,1.24275,12400000.0
2009-02-03 05:27:00,1.24275,1.2429,1.24265,1.24275,25400000.0
2009-02-03 05:28:00,1.24275,1.24275,1.24275,1.24275,43200000.0
2009-02-03 05:29:00,1.24275,1.24285,1.24205,1.24225,68400000.0
2009-02-03 05:30:00,1.2421,1.2421,1.2421,1.2421,2800000.0
2009-02-03 05:31:00,1.2425,1.24285,1.2425,1.24285,8400000.0
2009-02-03 05:32:00,1.24275,1.24275,1.24195,1.24195,48800000.0
2009-02-03 05:33:00,1.24205,1.24205,1.2419,1.24195,53600000.0
2009-02-03 05:34:00,1.24195,1.24195,1.2415,1.2415,73200000.0
2009-02-03 05:35:00,1.2415,1.2416,1.24145,1.2416,49200000.0
2009-02-03 05:36:00,1.2417,1.24215,1.2414,1.24215,32600000.0
2009-02-03 05:37:00,1.2422,1.2422,1.2416,1.2417,6800000.0
2009-02-03 05:38:00,1.2416,1.2417,1.2414,1.24155,82200000.0
2009-02-03 05:39:00,1.2416,1.2418,1.2414,1.24145,51400000.0
2009-02-03 05:40:00,1.2416,1.2419,1.24135,1.2415,137999999.0
2009-02-03 05:41:00,1.2416,1.2418,1.24135,1.2415,45400000.0
2009-02-03 05:42:00,1.2415,1.2415,1.24085,1.241,112800000.0
2009-02-03 05:43:00,1.2411,1.2411,1.2404,1.2405,67000000.0
2009-02-03 05:44:00,1.2404,1.2407,1.2404,1.2407,39000000.0
2009-02-03 05:45:00,1.24075,1.24075,1.2405,1.24075,36000000.0
2009-02-03 05:46:00,1.24075,1.24085,1.2405,1.24085,10400000.0
2009-02-03 05:47:00,1.2409,1.2409,1.24065,1.2407,28800000.0
2009-02-03 05:48:00,1.24085,1.2413,1.24085,1.24085,19200000.0
2009-02-03 05:49:00,1.241,1.241,1.2405,1.24095,98000000.0
2009-02-03 05:50:00,1.24085,1.241,1.2406,1.2409,47200000.0
2009-02-03 05:51:00,1.241,1.24115,1.24085,1.24115,28800000.0
2009-02-03 05:52:00,1.2411,1.24155,1.24075,1.24105,31800000.0
2009-02-03 05:53:00,1.2408,1.2409,1.2407,1.24075,175000000.0
2009-02-03 05:54:00,1.24075,1.2409,1.2406,1.2406,73200001.0
2009-02-03 05:55:00,1.24055,1.24055,1.24015,1.24055,38200000.0
2009-02-03 05:56:00,1.24055,1.24055,1.2397,1.24005,189000000.0
2009-02-03 05:57:00,1.2398,1.24055,1.2395,1.2404,116200000.0
2009-02-03 05:58:00,1.2403,1.2403,1.23985,1.23995,141600000.0
2009-02-03 05:59:00,1.23995,1.2405,1.23995,1.2404,58200000.0
2009-02-03 06:00:00,1.2404,1.2406,1.24,1.2406,75400000.0
2009-02-03 06:01:00,1.2405,1.2408,1.2405,1.24075,95200000.0
2009-02-03 06:02:00,1.2408,1.2409,1.2404,1.2409,53800000.0
2009-02-03 06:03:00,1.241,1.24115,1.24095,1.24115,35200000.0
2009-02-03 06:04:00,1.2412,1.2412,1.24045,1.24075,51600000.0
2009-02-03 06:05:00,1.24065,1.2408,1.24065,1.2408,7600000.0
2009-02-03 06:06:00,1.24065,1.2407,1.24065,1.2407,15800000.0
2009-02-03 06:07:00,1.24085,1.2409,1.2408,1.2409,21000000.0
2009-02-03 06:08:00,1.2406,1.24075,1.2406,1.24075,17400000.0
2009-02-03 06:09:00,1.24065,1.2408,1.24065,1.2408,10600000.0
2009-02-03 06:10:00,1.2407,1.2407,1.2407,1.2407,27000000.0
2009-02-03 06:11:00,1.24075,1.2414,1.24075,1.24075,24600000.0
2009-02-03 06:12:00,1.24085,1.2411,1.2406,1.24105,76800000.0
2009-02-03 06:13:00,1.2411,1.2411,1.2405,1.24085,66800000.0
2009-02-03 06:14:00,1.24085,1.24125,1.2404,1.24125,43400000.0
2009-02-03 06:15:00,1.24125,1.24145,1.24125,1.24145,4800000.0
2009-02-03 06:16:00,1.2416,1.2416,1.2416,1.2416,2400000.0
2009-02-03 06:17:00,1.2416,1.2416,1.2416,1.2416,18600000.0
2009-02-03 06:18:00,1.2416,1.24185,1.2416,1.24185,29400000.0
2009-02-03 06:19:00,1.24164,1.24172,1.24143,1.24149,199600000.0
2009-02-03 06:20:00,1.24152,1.24187,1.24152,1.24168,216400000.0
2009-02-03 06:21:00,1.24205,1.24205,1.24195,1.242,70200000.0
2009-02-03 06:22:00,1.24205,1.24205,1.24195,1.24205,28800000.0
2009-02-03 06:23:00,1.24205,1.24205,1.24205,1.24205,15800000.0
2009-02-03 06:24:00,1.24205,1.24215,1.24205,1.24215,8200000.0
2009-02-03 06:25:00,1.242,1.242,1.242,1.242,8800000.0
2009-02-03 06:26:00,1.24205,1.2421,1.242,1.24205,49200000.0
2009-02-03 06:27:00,1.2421,1.2421,1.2421,1.2421,8000000.0
2009-02-03 06:28:00,1.2421,1.2422,1.24205,1.24205,48000000.0
2009-02-03 06:29:00,1.24205,1.24205,1.24205,1.24205,7200000.0
2009-02-03 06:30:00,1.24205,1.24205,1.24195,1.242,27200000.0
2009-02-03 06:31:00,1.242,1.242,1.2416,1.24165,44400000.0
2009-02-03 06:32:00,1.24155,1.2416,1.24145,1.24145,8400000.0
2009-02-03 06:33:00,1.2415,1.2415,1.2412,1.2412,5600000.0
2009-02-03 06:34:00,1.2413,1.2413,1.2413,1.2413,5600000.0
2009-02-03 06:35:00,1.2413,1.2413,1.2413,1.2413,2800000.0
2009-02-03 06:36:00,1.24105,1.24125,1.24105,1.24125,8400000.0
2009-02-03 06:37:00,1.2411,1.2411,1.2411,1.2411,2800000.0
2009-02-03 06:38:00,1.2414,1.2418,1.2414,1.2417,31000000.0
2009-02-03 06:39:00,1.2417,1.2419,1.24165,1.2417,43600000.0
2009-02-03 06:40:00,1.2417,1.2417,1.2417,1.2417,2400000.0
2009-02-03 06:41:00,1.24155,1.24155,1.2413,1.2414,49999999.0
2009-02-03 06:42:00,1.24115,1.24115,1.24115,1.24115,2400000.0
2009-02-03 06:43:00,1.24172,1.24172,1.24134,1.24134,109200000.0
2009-02-03 06:44:00,1.24105,1.24155,1.24105,1.24155,31800001.0
2009-02-03 06:45:00,1.2417,1.2417,1.2417,1.2417,12000000.0
2009-02-03 06:46:00,1.24155,1.2416,1.24115,1.24125,31600000.0
2009-02-03 06:47:00,1.24135,1.2414,1.24135,1.2414,11400000.0
2009-02-03 06:48:00,1.2414,1.24165,1.2413,1.24165,23400000.0
2009-02-03 06:49:00,1.2417,1.2419,1.2416,1.24185,45600000.0
2009-02-03 06:50:00,1.24175,1.2419,1.24075,1.2419,155800000.0
2009-02-03 06:51:00,1.2411,1.2415,1.24095,1.2415,60200000.0
2009-02-03 06:52:00,1.24135,1.2414,1.24115,1.24115,29200000.0
2009-02-03 06:53:00,1.2412,1.2414,1.2412,1.24125,21600000.0
2009-02-03 06:54:00,1.2414,1.24145,1.24135,1.2414,28200000.0
2009-02-03 06:55:00,1.2414,1.2418,1.24125,1.24125,48000000.0
2009-02-03 06:56:00,1.2413,1.2417,1.24115,1.2417,105800000.0
2009-02-03 06:57:00,1.2417,1.2417,1.24045,1.24075,63800000.0
2009-02-03 06:58:00,1.2406,1.241,1.24035,1.24055,55200000.0
2009-02-03 06:59:00,1.24055,1.24055,1.24045,1.24045,14200000.0
2009-02-03 07:00:00,1.2405,1.2406,1.2405,1.2406,13800000.0
2009-02-03 07:01:00,1.2407,1.2409,1.2406,1.2409,26600000.0
2009-02-03 07:02:00,1.24065,1.24065,1.2404,1.2404,12800000.0
2009-02-03 07:03:00,1.24065,1.24065,1.2405,1.24051,40800000.0
2009-02-03 07:04:00,1.24057,1.24069,1.24043,1.24069,86600000.0
2009-02-03 07:05:00,1.24075,1.24075,1.24035,1.24035,11000000.0
2009-02-03 07:06:00,1.24045,1.2407,1.24025,1.2405,28600000.0
2009-02-03 07:07:00,1.24075,1.2411,1.24025,1.24095,64400000.0
2009-02-03 07:08:00,1.24095,1.24095,1.24085,1.24085,6000000.0
2009-02-03 07:09:00,1.24085,1.24085,1.24035,1.2408,29600000.0
2009-02-03 07:10:00,1.241,1.241,1.24085,1.24085,5600000.0
2009-02-03 07:11:00,1.2408,1.2408,1.2408,1.2408,2800000.0
2009-02-03 07:12:00,1.24044,1.2405,1.24025,1.2405,108600000.0
2009-02-03 07:13:00,1.2407,1.2407,1.2407,1.2407,2800000.0
2009-02-03 07:14:00,1.2409,1.2409,1.2409,1.2409,2800000.0
2009-02-03 07:15:00,1.24065,1.24065,1.24065,1.24065,6000000.0
2009-02-03 07:16:00,1.24097,1.24097,1.2408,1.2408,100400000.0
2009-02-03 07:17:00,1.24088,1.24107,1.24088,1.24107,24000001.0
2009-02-03 07:18:00,1.2409,1.2412,1.2409,1.2412,5200000.0
2009-02-03 07:19:00,1.2409,1.2409,1.2409,1.2409,8600000.0
2009-02-03 07:20:00,1.24135,1.24135,1.24111,1.24111,48400000.0
2009-02-03 07:21:00,1.24117,1.24121,1.2411,1.2411,53000000.0
2009-02-03 07:22:00,1.24097,1.24103,1.24083,1.24083,88400000.0
2009-02-03 07:23:00,1.241,1.241,1.241,1.241,5400000.0
2009-02-03 07:24:00,1.2411,1.24122,1.24069,1.24122,85400000.0
2009-02-03 07:25:00,1.2409,1.241,1.24083,1.24093,59000000.0
2009-02-03 07:26:00,1.24104,1.24122,1.24078,1.24092,319400001.0
2009-02-03 07:27:00,1.24115,1.24135,1.24115,1.24125,9400000.0
2009-02-03 07:28:00,1.2414,1.2414,1.24095,1.24095,6600000.0
2009-02-03 07:29:00,1.241,1.24145,1.241,1.2412,22800000.0
2009-02-03 07:30:00,1.2414,1.24145,1.2412,1.2414,6800000.0
2009-02-03 07:31:00,1.2414,1.24145,1.2411,1.2414,37400000.0
2009-02-03 07:32:00,1.2414,1.2414,1.24125,1.2414,51600000.0
2009-02-03 07:33:00,1.2414,1.242,1.2414,1.242,64400000.0
2009-02-03 07:34:00,1.24205,1.24265,1.2419,1.24265,115400000.0
2009-02-03 07:35:00,1.2427,1.2437,1.2427,1.2437,83800000.0
2009-02-03 07:36:00,1.2437,1.2445,1.2434,1.2439,189800000.0
2009-02-03 07:37:00,1.24375,1.2438,1.24335,1.2435,100600000.0
2009-02-03 07:38:00,1.2435,1.2435,1.2435,1.2435,2400000.0
2009-02-03 07:39:00,1.24315,1.2434,1.24311,1.24311,120400000.0
2009-02-03 07:40:00,1.24335,1.2434,1.24295,1.2434,33800000.0
2009-02-03 07:41:00,1.2435,1.2435,1.2433,1.2434,9200000.0
2009-02-03 07:42:00,1.24325,1.24325,1.24245,1.24245,40600000.0
2009-02-03 07:43:00,1.24255,1.24255,1.24245,1.24245,15800000.0
2009-02-03 07:44:00,1.24223,1.24237,1.24211,1.24221,297000000.0
2009-02-03 07:45:00,1.24263,1.24266,1.24248,1.24253,118800000.0
2009-02-03 07:46:00,1.2426,1.243,1.24245,1.24245,18400000.0
2009-02-03 07:47:00,1.24255,1.243,1.24245,1.243,29000000.0
2009-02-03 07:48:00,1.2431,1.2431,1.2431,1.2431,5600000.0
2009-02-03 07:49:00,1.24295,1.243,1.24265,1.2428,50800000.0
2009-02-03 07:50:00,1.24262,1.24305,1.24259,1.24305,187800000.0
2009-02-03 07:51:00,1.2428,1.2428,1.2428,1.2428,7000000.0
2009-02-03 07:52:00,1.24295,1.2434,1.2428,1.2428,29600000.0
2009-02-03 07:53:00,1.243,1.243,1.2427,1.2427,14000000.0
2009-02-03 07:54:00,1.2428,1.24295,1.2428,1.2428,16200000.0
2009-02-03 07:55:00,1.24295,1.2433,1.24295,1.2432,51400000.0
2009-02-03 07:56:00,1.24285,1.24345,1.24275,1.2432,44600000.0
2009-02-03 07:57:00,1.24325,1.24325,1.24285,1.24315,25200000.0
2009-02-03 07:58:00,1.2432,1.2432,1.2432,1.2432,3200000.0
2009-02-03 07:59:00,1.24355,1.2437,1.24285,1.2429,56200000.0
2009-02-03 08:00:00,1.243,1.24315,1.243,1.24315,14200000.0
2009-02-03 08:01:00,1.24315,1.2433,1.24305,1.24305,28600000.0
2009-02-03 08:02:00,1.24315,1.24315,1.24315,1.24315,2000000.0
2009-02-03 08:03:00,1.24315,1.24315,1.24315,1.24315,1000000.0
2009-02-03 08:04:00,1.24324,1.24333,1.24299,1.24308,218600000.0
2009-02-03 08:05:00,1.24315,1.24315,1.2429,1.24295,19600000.0
2009-02-03 08:06:00,1.24264,1.24305,1.24262,1.24305,122400000.0
2009-02-03 08:07:00,1.24305,1.244,1.24305,1.2432,36600000.0
2009-02-03 08:08:00,1.24325,1.2433,1.243,1.243,42000000.0
2009-02-03 08:09:00,1.243,1.243,1.243,1.243,14400000.0
2009-02-03 08:10:00,1.24305,1.2436,1.24305,1.2432,23200000.0
2009-02-03 08:11:00,1.2433,1.2438,1.243,1.2438,30400000.0
2009-02-03 08:12:00,1.2441,1.2442,1.2441,1.2442,4000000.0
2009-02-03 08:13:00,1.24405,1.24435,1.24395,1.24425,36800000.0
2009-02-03 08:14:00,1.24425,1.2443,1.24395,1.2443,67800000.0
2009-02-03 08:15:00,1.2442,1.24435,1.2442,1.24435,16400000.0
2009-02-03 08:16:00,1.24435,1.2444,1.24435,1.2444,4600000.0
2009-02-03 08:17:00,1.2443,1.2444,1.2443,1.2444,5600000.0
2009-02-03 08:18:00,1.2443,1.2457,1.2443,1.2456,281800000.0
2009-02-03 08:19:00,1.2456,1.24565,1.2453,1.2454,115600000.0
2009-02-03 08:20:00,1.24535,1.2454,1.24395,1.244,158200000.0
2009-02-03 08:21:00,1.244,1.2441,1.24395,1.24395,18800000.0
2009-02-03 08:22:00,1.2439,1.24395,1.2435,1.2436,57600000.0
2009-02-03 08:23:00,1.2435,1.2437,1.2435,1.2437,22400000.0
2009-02-03 08:24:00,1.2436,1.2436,1.2422,1.2423,202000000.0
2009-02-03 08:25:00,1.2424,1.2433,1.2423,1.24285,94200000.0
2009-02-03 08:26:00,1.2426,1.24315,1.2426,1.2431,41600000.0
2009-02-03 08:27:00,1.2431,1.24315,1.2424,1.2427,235800000.0
2009-02-03 08:28:00,1.2427,1.24275,1.24245,1.24275,77200000.0
2009-02-03 08:29:00,1.24295,1.24305,1.24285,1.24285,8000000.0
2009-02-03 08:30:00,1.2428,1.2428,1.24245,1.24245,29200000.0
2009-02-03 08:31:00,1.24245,1.243,1.24245,1.24295,166000000.0
2009-02-03 08:32:00,1.2429,1.2431,1.24265,1.2429,81600000.0
2009-02-03 08:33:00,1.243,1.243,1.24275,1.2428,102000000.0
2009-02-03 08:34:00,1.2428,1.2428,1.24245,1.2428,52800000.0
2009-02-03 08:35:00,1.24275,1.2432,1.2423,1.24315,70400000.0
2009-02-03 08:36:00,1.24315,1.24315,1.2427,1.2427,27600000.0
2009-02-03 08:37:00,1.24315,1.24315,1.24255,1.2427,60000000.0
2009-02-03 08:38:00,1.24275,1.2432,1.24275,1.2431,79400000.0
2009-02-03 08:39:00,1.2431,1.2431,1.24275,1.243,17000000.0
2009-02-03 08:40:00,1.2431,1.2431,1.2426,1.2426,22800000.0
2009-02-03 08:41:00,1.24265,1.24315,1.24265,1.2431,33800000.0
2009-02-03 08:42:00,1.24305,1.24315,1.24275,1.24315,35200000.0
2009-02-03 08:43:00,1.24315,1.24315,1.2431,1.24315,22800000.0
2009-02-03 08:44:00,1.24315,1.24315,1.243,1.243,22800000.0
2009-02-03 08:45:00,1.2431,1.24315,1.2431,1.24315,15600000.0
2009-02-03 08:46:00,1.24315,1.24315,1.24275,1.2431,76400000.0
2009-02-03 08:47:00,1.24315,1.2433,1.2431,1.2433,52600000.0
2009-02-03 08:48:00,1.24325,1.24325,1.24315,1.24315,8800000.0
2009-02-03 08:49:00,1.24315,1.24325,1.24315,1.24325,8000000.0
2009-02-03 08:50:00,1.2433,1.2433,1.24275,1.2431,29600000.0
2009-02-03 08:51:00,1.24315,1.2433,1.24315,1.2433,20000000.0
2009-02-03 08:52:00,1.2434,1.2437,1.2434,1.2436,27400000.0
2009-02-03 08:53:00,1.2436,1.2439,1.2433,1.2436,70000000.0
2009-02-03 08:54:00,1.24365,1.24365,1.2432,1.2432,19400000.0
2009-02-03 08:55:00,1.24335,1.2435,1.24335,1.2435,15200000.0
2009-02-03 08:56:00,1.24355,1.24355,1.2435,1.24355,21000000.0
2009-02-03 08:57:00,1.2435,1.2435,1.2435,1.2435,14400000.0
2009-02-03 08:58:00,1.24355,1.24355,1.2435,1.24355,23600000.0
2009-02-03 08:59:00,1.24365,1.24385,1.2436,1.24385,13600000.0
2009-02-03 09:00:00,1.2438,1.24395,1.2437,1.2439,17400000.0
2009-02-03 09:01:00,1.24395,1.24435,1.24395,1.2441,48600000.0
2009-02-03 09:02:00,1.2441,1.24415,1.2441,1.24415,3800000.0
2009-02-03 09:03:00,1.24415,1.2442,1.244,1.2442,25200000.0
2009-02-03 09:04:00,1.24415,1.24415,1.2437,1.24395,41600000.0
2009-02-03 09:05:00,1.24395,1.24405,1.24395,1.244,8000000.0
2009-02-03 09:06:00,1.24405,1.24405,1.244,1.244,5000000.0
2009-02-03 09:07:00,1.244,1.24405,1.2439,1.24405,19200000.0
2009-02-03 09:08:00,1.244,1.244,1.244,1.244,4000000.0
2009-02-03 09:09:00,1.244,1.24405,1.244,1.24405,4000000.0
2009-02-03 09:10:00,1.244,1.24425,1.24395,1.244,37400000.0
2009-02-03 09:11:00,1.24405,1.24405,1.244,1.244,4000000.0
2009-02-03 09:12:00,1.244,1.244,1.24385,1.24385,9800000.0
2009-02-03 09:13:00,1.24385,1.24385,1.24365,1.2438,13400000.0
2009-02-03 09:14:00,1.24358,1.24371,1.24299,1.24346,150600000.0
2009-02-03 09:15:00,1.2437,1.2438,1.2437,1.2437,22000000.0
2009-02-03 09:16:00,1.2438,1.2439,1.2437,1.2438,25600000.0
2009-02-03 09:17:00,1.2438,1.2438,1.24365,1.2437,16800000.0
2009-02-03 09:18:00,1.24375,1.24385,1.24365,1.24385,29800000.0
2009-02-03 09:19:00,1.2438,1.24385,1.24375,1.24375,5000000.0
2009-02-03 09:20:00,1.2438,1.2438,1.2438,1.2438,5200000.0
2009-02-03 09:21:00,1.2438,1.24385,1.24365,1.2437,32600000.0
2009-02-03 09:22:00,1.24375,1.24375,1.24365,1.24375,10000000.0
2009-02-03 09:23:00,1.24375,1.24375,1.24255,1.2427,51800000.0
2009-02-03 09:24:00,1.24252,1.24263,1.24227,1.24263,97800000.0
2009-02-03 09:25:00,1.24275,1.24275,1.24275,1.24275,1000000.0
2009-02-03 09:26:00,1.24285,1.2431,1.2426,1.24305,31200000.0
2009-02-03 09:27:00,1.243,1.24305,1.243,1.24305,2000000.0
2009-02-03 09:28:00,1.243,1.243,1.24295,1.24295,6800000.0
2009-02-03 09:29:00,1.24295,1.24295,1.24295,1.24295,1000000.0
2009-02-03 09:30:00,1.24295,1.24295,1.2429,1.2429,2000000.0
2009-02-03 09:31:00,1.2429,1.2434,1.2429,1.2433,33400000.0
2009-02-03 09:32:00,1.24325,1.2435,1.24325,1.2435,18000000.0
2009-02-03 09:33:00,1.2435,1.2435,1.2435,1.2435,6200000.0
2009-02-03 09:34:00,1.24355,1.24355,1.24345,1.24345,28800000.0
2009-02-03 09:35:00,1.24345,1.24375,1.2434,1.24375,44000000.0
2009-02-03 09:36:00,1.2437,1.2437,1.243,1.243,29600000.0
2009-02-03 09:37:00,1.2433,1.24395,1.2433,1.2438,64200000.0
2009-02-03 09:38:00,1.2439,1.24505,1.24375,1.24505,129000000.0
2009-02-03 09:39:00,1.24505,1.2451,1.2438,1.24415,129600000.0
2009-02-03 09:40:00,1.24415,1.24445,1.24405,1.24445,37200000.0
2009-02-03 09:41:00,1.24425,1.24425,1.24385,1.24395,50999999.0
2009-02-03 09:42:00,1.2439,1.24395,1.2429,1.24305,189800000.0
2009-02-03 09:43:00,1.2431,1.2436,1.24265,1.2429,204200000.0
2009-02-03 09:44:00,1.24295,1.24345,1.2428,1.2428,21800000.0
2009-02-03 09:45:00,1.24295,1.24295,1.2422,1.24245,48200000.0
2009-02-03 09:46:00,1.2424,1.2424,1.24235,1.24235,28800000.0
2009-02-03 09:47:00,1.24222,1.24252,1.2419,1.24212,239200000.0
2009-02-03 09:48:00,1.2423,1.24245,1.2412,1.24135,275200000.0
2009-02-03 09:49:00,1.24135,1.24155,1.2397,1.23995,189000000.0
2009-02-03 09:50:00,1.23995,1.2412,1.23995,1.2402,88200000.0
2009-02-03 09:51:00,1.24025,1.24075,1.2401,1.2405,44600000.0
2009-02-03 09:52:00,1.2407,1.2416,1.2407,1.2416,48600000.0
2009-02-03 09:53:00,1.2416,1.2417,1.2415,1.2417,16800000.0
2009-02-03 09:54:00,1.2418,1.2418,1.2408,1.2408,69600000.0
2009-02-03 09:55:00,1.24095,1.24145,1.2407,1.241,100800000.0
2009-02-03 09:56:00,1.24155,1.2421,1.24155,1.242,58000000.0
2009-02-03 09:57:00,1.242,1.242,1.24115,1.24145,163400000.0
2009-02-03 09:58:00,1.24165,1.24165,1.24105,1.2414,86000000.0
2009-02-03 09:59:00,1.24145,1.24145,1.24105,1.2413,67400000.0
2009-02-03 10:00:00,1.2414,1.2421,1.2414,1.2421,53200000.0
2009-02-03 10:01:00,1.2421,1.2421,1.24145,1.2419,77200000.0
2009-02-03 10:02:00,1.2419,1.24215,1.24175,1.242,76000000.0
2009-02-03 10:03:00,1.24195,1.24265,1.24195,1.2422,85199999.0
2009-02-03 10:04:00,1.24225,1.24385,1.2422,1.24385,127400000.0
2009-02-03 10:05:00,1.244,1.2445,1.24355,1.2442,139000000.0
2009-02-03 10:06:00,1.2442,1.2442,1.24275,1.24275,77600000.0
2009-02-03 10:07:00,1.2429,1.24315,1.2428,1.2428,22600000.0
2009-02-03 10:08:00,1.24315,1.2432,1.24315,1.2432,11400000.0
2009-02-03 10:09:00,1.24335,1.24335,1.2433,1.2433,27200000.0
2009-02-03 10:10:00,1.2436,1.2436,1.2436,1.2436,4800000.0
2009-02-03 10:11:00,1.24336,1.24336,1.24275,1.24327,274600000.0
2009-02-03 10:12:00,1.2433,1.2433,1.2433,1.2433,1600000.0
2009-02-03 10:13:00,1.24324,1.24346,1.24317,1.24317,250400002.0
2009-02-03 10:14:00,1.2434,1.2437,1.2434,1.2436,18400000.0
2009-02-03 10:15:00,1.24335,1.24335,1.24335,1.24335,4400000.0
2009-02-03 10:16:00,1.24345,1.2437,1.24335,1.24335,13600000.0
2009-02-03 10:17:00,1.2434,1.2434,1.24295,1.24295,29200000.0
2009-02-03 10:18:00,1.243,1.24315,1.2429,1.24295,42600000.0
2009-02-03 10:19:00,1.24305,1.2433,1.24295,1.2433,150000000.0
2009-02-03 10:20:00,1.2431,1.2431,1.24295,1.24305,24000000.0
2009-02-03 10:21:00,1.24305,1.24335,1.243,1.24335,128400000.0
2009-02-03 10:22:00,1.24335,1.24335,1.2429,1.2431,73800000.0
2009-02-03 10:23:00,1.24325,1.24325,1.24325,1.24325,12800000.0
2009-02-03 10:24:00,1.24325,1.24325,1.2426,1.24265,56400000.0
2009-02-03 10:25:00,1.24265,1.24305,1.2426,1.24305,131800000.0
2009-02-03 10:26:00,1.24315,1.2434,1.24315,1.2432,18400000.0
2009-02-03 10:27:00,1.24325,1.24325,1.24325,1.24325,50400000.0
2009-02-03 10:28:00,1.24325,1.24355,1.24315,1.24355,22400000.0
2009-02-03 10:29:00,1.24355,1.24375,1.24355,1.24375,9600000.0
2009-02-03 10:30:00,1.2437,1.2437,1.24365,1.24365,11200000.0
2009-02-03 10:31:00,1.24365,1.24365,1.24365,1.24365,8000000.0
2009-02-03 10:32:00,1.24365,1.24365,1.24365,1.24365,12000000.0
2009-02-03 10:33:00,1.24365,1.24365,1.24365,1.24365,8000000.0
2009-02-03 10:34:00,1.24365,1.24365,1.2429,1.2429,110800000.0
2009-02-03 10:35:00,1.2429,1.2429,1.24255,1.24265,87400000.0
2009-02-03 10:36:00,1.24265,1.24275,1.24265,1.24265,30000000.0
2009-02-03 10:37:00,1.24265,1.24265,1.24265,1.24265,20000000.0
2009-02-03 10:38:00,1.24265,1.24265,1.24265,1.24265,8000000.0
2009-02-03 10:39:00,1.24252,1.24257,1.24216,1.24244,312600000.0
2009-02-03 10:40:00,1.24265,1.24295,1.24265,1.24295,82000000.0
2009-02-03 10:41:00,1.24295,1.24295,1.24295,1.24295,4800000.0
2009-02-03 10:42:00,1.24295,1.24295,1.24295,1.24295,42400000.0
2009-02-03 10:43:00,1.24295,1.24295,1.24295,1.24295,4000000.0
2009-02-03 10:44:00,1.24275,1.24285,1.2427,1.24285,25000000.0
2009-02-03 10:45:00,1.24285,1.2433,1.2428,1.2433,21400000.0
2009-02-03 10:46:00,1.24345,1.2438,1.24345,1.24375,55200000.0
2009-02-03 10:47:00,1.24365,1.24365,1.24325,1.24355,40200000.0
2009-02-03 10:48:00,1.2438,1.24405,1.2438,1.24405,83400000.0
2009-02-03 10:49:00,1.24405,1.2441,1.24405,1.24405,82400000.0
2009-02-03 10:50:00,1.2442,1.2445,1.24375,1.24415,125600000.0
2009-02-03 10:51:00,1.24415,1.24535,1.24415,1.24535,117400001.0
2009-02-03 10:52:00,1.24515,1.2452,1.24465,1.24515,63200000.0
2009-02-03 10:53:00,1.24535,1.24565,1.24505,1.24535,91400000.0
2009-02-03 10:54:00,1.24545,1.2458,1.24485,1.24545,104400000.0
2009-02-03 10:55:00,1.2457,1.2457,1.2451,1.24525,66200000.0
2009-02-03 10:56:00,1.24525,1.24525,1.24475,1.24485,147599999.0
2009-02-03 10:57:00,1.24485,1.24495,1.24485,1.24495,46200000.0
2009-02-03 10:58:00,1.24485,1.24505,1.24485,1.24505,114000000.0
2009-02-03 10:59:00,1.24505,1.24565,1.24485,1.24545,96999999.0
2009-02-03 11:00:00,1.24555,1.24555,1.24495,1.2451,158399998.0
2009-02-03 11:01:00,1.2451,1.24515,1.2451,1.2451,14800000.0
2009-02-03 11:02:00,1.24535,1.24535,1.24505,1.24505,20800000.0
2009-02-03 11:03:00,1.2451,1.24515,1.2451,1.24515,7600000.0
2009-02-03 11:04:00,1.2451,1.2451,1.2451,1.2451,13200000.0
2009-02-03 11:05:00,1.2451,1.24525,1.2451,1.24525,40800000.0
2009-02-03 11:06:00,1.24525,1.24525,1.24525,1.24525,1600000.0
2009-02-03 11:07:00,1.24515,1.2454,1.245,1.24515,33600000.0
2009-02-03 11:08:00,1.24525,1.2454,1.24505,1.2454,45000000.0
2009-02-03 11:09:00,1.24515,1.24555,1.24515,1.24555,23600000.0
2009-02-03 11:10:00,1.24555,1.24555,1.24555,1.24555,3200000.0
2009-02-03 11:11:00,1.2458,1.24765,1.24555,1.24765,215600000.0
2009-02-03 11:12:00,1.24795,1.24805,1.24735,1.2476,82200000.0
2009-02-03 11:13:00,1.24775,1.24815,1.24755,1.24795,44400000.0
2009-02-03 11:14:00,1.2477,1.24785,1.24755,1.24755,43400000.0
2009-02-03 11:15:00,1.24765,1.24855,1.24765,1.24825,114800000.0
2009-02-03 11:16:00,1.24835,1.24855,1.24835,1.24845,28000000.0
2009-02-03 11:17:00,1.24825,1.24825,1.24765,1.24785,77000000.0
2009-02-03 11:18:00,1.24785,1.2479,1.24745,1.2478,81400000.0
2009-02-03 11:19:00,1.2478,1.2479,1.24765,1.2477,73800000.0
2009-02-03 11:20:00,1.2477,1.2477,1.2476,1.2476,12000000.0
2009-02-03 11:21:00,1.24765,1.24775,1.24755,1.24775,16000000.0
2009-02-03 11:22:00,1.24785,1.2485,1.2475,1.24805,113400000.0
2009-02-03 11:23:00,1.24815,1.24865,1.24815,1.2483,60800000.0
2009-02-03 11:24:00,1.2484,1.24995,1.2484,1.24925,190800000.0
2009-02-03 11:25:00,1.24925,1.2497,1.2485,1.24875,146799999.0
2009-02-03 11:26:00,1.2488,1.2488,1.24865,1.2487,129800000.0
2009-02-03 11:27:00,1.24875,1.2489,1.24865,1.2489,43400000.0
2009-02-03 11:28:00,1.2488,1.2488,1.24855,1.2486,64200000.0
2009-02-03 11:29:00,1.2486,1.2495,1.24825,1.2495,189800000.0
2009-02-03 11:30:00,1.2496,1.2509,1.2496,1.2499,263199999.0
2009-02-03 11:31:00,1.25005,1.25005,1.24875,1.2491,115200000.0
2009-02-03 11:32:00,1.2491,1.24915,1.2487,1.24895,291400000.0
2009-02-03 11:33:00,1.2491,1.25015,1.24885,1.25015,164600000.0
2009-02-03 11:34:00,1.25025,1.25105,1.24985,1.2507,184199999.0
2009-02-03 11:35:00,1.2509,1.25115,1.24975,1.25005,160000000.0
2009-02-03 11:36:00,1.25005,1.2506,1.25005,1.25035,34600000.0
2009-02-03 11:37:00,1.25045,1.25045,1.24975,1.24995,124200000.0
2009-02-03 11:38:00,1.25005,1.25035,1.24985,1.25025,28000000.0
2009-02-03 11:39:00,1.25025,1.25025,1.2498,1.2498,54200000.0
2009-02-03 11:40:00,1.24985,1.24985,1.2493,1.24965,82000000.0
2009-02-03 11:41:00,1.24935,1.24945,1.249,1.24915,103600001.0
2009-02-03 11:42:00,1.24915,1.24915,1.24905,1.24915,32200000.0
2009-02-03 11:43:00,1.24905,1.24915,1.2489,1.24905,82400000.0
2009-02-03 11:44:00,1.2492,1.24955,1.24895,1.24915,128799999.0
2009-02-03 11:45:00,1.24905,1.24965,1.2488,1.24945,140400000.0
2009-02-03 11:46:00,1.2493,1.24945,1.2493,1.24935,64400000.0
2009-02-03 11:47:00,1.24925,1.24925,1.2489,1.249,24800000.0
2009-02-03 11:48:00,1.2491,1.24915,1.2489,1.249,188200001.0
2009-02-03 11:49:00,1.249,1.249,1.2488,1.24885,39200000.0
2009-02-03 11:50:00,1.24885,1.24895,1.2481,1.24825,135900000.0
2009-02-03 11:51:00,1.24825,1.24835,1.24825,1.2483,56000000.0
2009-02-03 11:52:00,1.2482,1.24875,1.2482,1.2486,130399999.0
2009-02-03 11:53:00,1.2486,1.24885,1.2486,1.24885,32800000.0
2009-02-03 11:54:00,1.24885,1.24885,1.24875,1.24875,74800000.0
2009-02-03 11:55:00,1.24875,1.24885,1.2486,1.24875,52200000.0
2009-02-03 11:56:00,1.24875,1.249,1.24875,1.249,38400000.0
2009-02-03 11:57:00,1.2491,1.24915,1.24895,1.24895,54400000.0
2009-02-03 11:58:00,1.24885,1.24885,1.2487,1.2487,48200000.0
2009-02-03 11:59:00,1.2486,1.24885,1.2484,1.24865,70400002.0
2009-02-03 12:00:00,1.24885,1.24885,1.2487,1.2487,5000000.0
2009-02-03 12:01:00,1.24885,1.2489,1.24865,1.24865,16800000.0
2009-02-03 12:02:00,1.24875,1.24895,1.24875,1.24885,32400000.0
2009-02-03 12:03:00,1.24875,1.249,1.2487,1.2487,47400000.0
2009-02-03 12:04:00,1.24875,1.24885,1.24865,1.24885,15600000.0
2009-02-03 12:05:00,1.24885,1.24895,1.24845,1.24865,98600000.0
2009-02-03 12:06:00,1.2487,1.2489,1.2487,1.2489,34600000.0
2009-02-03 12:07:00,1.249,1.24935,1.2488,1.24935,117000000.0
2009-02-03 12:08:00,1.2495,1.2498,1.2494,1.24975,82000000.0
2009-02-03 12:09:00,1.2496,1.24985,1.2495,1.24975,74800000.0
2009-02-03 12:10:00,1.2498,1.24995,1.24965,1.24965,62800000.0
2009-02-03 12:11:00,1.24975,1.25005,1.24965,1.25005,119000000.0
2009-02-03 12:12:00,1.25005,1.2509,1.25005,1.25055,231800000.0
2009-02-03 12:13:00,1.25065,1.2512,1.25045,1.25075,133400000.0
2009-02-03 12:14:00,1.25075,1.25215,1.2505,1.25205,316000000.0
2009-02-03 12:15:00,1.25195,1.25195,1.2508,1.2512,191200000.0
2009-02-03 12:16:00,1.2512,1.2513,1.25025,1.25025,203000000.0
2009-02-03 12:17:00,1.2505,1.25085,1.2491,1.2504,172800000.0
2009-02-03 12:18:00,1.25055,1.25105,1.25005,1.2501,58000000.0
2009-02-03 12:19:00,1.25025,1.25045,1.2501,1.25015,29400000.0
2009-02-03 12:20:00,1.2503,1.2508,1.25005,1.25005,36800000.0
2009-02-03 12:21:00,1.2504,1.25095,1.25005,1.25085,55000000.0
2009-02-03 12:22:00,1.2509,1.25105,1.25025,1.25045,107000000.0
2009-02-03 12:23:00,1.25055,1.25095,1.25045,1.25065,25400000.0
2009-02-03 12:24:00,1.25065,1.25065,1.25005,1.25015,68000000.0
2009-02-03 12:25:00,1.25015,1.25045,1.25005,1.25035,22600000.0
2009-02-03 12:26:00,1.2503,1.2503,1.2499,1.24995,37400000.0
2009-02-03 12:27:00,1.24995,1.25025,1.24865,1.24865,138000000.0
2009-02-03 12:28:00,1.2488,1.24895,1.24855,1.24895,59600000.0
2009-02-03 12:29:00,1.24905,1.24915,1.2489,1.24915,51600000.0
2009-02-03 12:30:00,1.2489,1.24905,1.2489,1.24905,27000000.0
2009-02-03 12:31:00,1.24905,1.24905,1.24895,1.24895,23200000.0
2009-02-03 12:32:00,1.24895,1.24895,1.24895,1.24895,5200000.0
2009-02-03 12:33:00,1.24895,1.249,1.24895,1.24895,67200000.0
2009-02-03 12:34:00,1.24895,1.2492,1.24885,1.24885,32000000.0
2009-02-03 12:35:00,1.24895,1.24895,1.24895,1.24895,4800000.0
2009-02-03 12:36:00,1.2489,1.2489,1.2489,1.2489,4800000.0
2009-02-03 12:37:00,1.2488,1.24901,1.24862,1.24862,52000000.0
2009-02-03 12:38:00,1.24895,1.2492,1.2488,1.2488,27600000.0
2009-02-03 12:39:00,1.24895,1.24895,1.24815,1.24825,130800000.0
2009-02-03 12:40:00,1.24825,1.24825,1.24765,1.24805,82600000.0
2009-02-03 12:41:00,1.24805,1.24815,1.24805,1.24815,20200000.0
2009-02-03 12:42:00,1.24815,1.24815,1.24805,1.24805,25000000.0
2009-02-03 12:43:00,1.24815,1.24815,1.24815,1.24815,116000001.0
2009-02-03 12:44:00,1.24815,1.24835,1.24815,1.2482,53600000.0
2009-02-03 12:45:00,1.24835,1.24865,1.24835,1.24865,13800000.0
2009-02-03 12:46:00,1.2483,1.24895,1.2483,1.24895,11000000.0
2009-02-03 12:47:00,1.24895,1.24895,1.2485,1.2485,43600000.0
2009-02-03 12:48:00,1.2485,1.2485,1.2485,1.2485,9600000.0
2009-02-03 12:49:00,1.2485,1.2485,1.24845,1.24845,19200000.0
2009-02-03 12:50:00,1.2484,1.24845,1.2484,1.24845,14800000.0
2009-02-03 12:51:00,1.2488,1.24895,1.24835,1.24895,29800000.0
2009-02-03 12:52:00,1.24895,1.24995,1.24895,1.2498,98200000.0
2009-02-03 12:53:00,1.2493,1.24985,1.24895,1.24935,83800000.0
2009-02-03 12:54:00,1.2492,1.2492,1.24895,1.24895,65600000.0
2009-02-03 12:55:00,1.24895,1.24905,1.24895,1.24895,44200000.0
2009-02-03 12:56:00,1.24895,1.24895,1.24895,1.24895,7200000.0
2009-02-03 12:57:00,1.24895,1.24895,1.24895,1.24895,46400000.0
2009-02-03 12:58:00,1.24895,1.24895,1.24895,1.24895,40000000.0
2009-02-03 12:59:00,1.24895,1.24895,1.24895,1.24895,4800000.0
2009-02-03 13:00:00,1.24845,1.24879,1.24819,1.24879,103800000.0
2009-02-03 13:01:00,1.24872,1.24872,1.24865,1.2487,60000000.0
2009-02-03 13:02:00,1.24869,1.24872,1.24862,1.24865,61400000.0
2009-02-03 13:03:00,1.24863,1.24871,1.24826,1.24852,118600000.0
2009-02-03 13:04:00,1.2486,1.2486,1.2486,1.2486,3200000.0
2009-02-03 13:05:00,1.24885,1.24895,1.24855,1.24865,18600000.0
2009-02-03 13:06:00,1.24865,1.24865,1.2486,1.2486,49200000.0
2009-02-03 13:07:00,1.2486,1.2486,1.24855,1.24855,11600000.0
2009-02-03 13:08:00,1.24855,1.24905,1.2484,1.2486,62600000.0
2009-02-03 13:09:00,1.24885,1.24895,1.2484,1.2486,125400000.0
2009-02-03 13:10:00,1.24855,1.2486,1.24795,1.24825,260600000.0
2009-02-03 13:11:00,1.2482,1.24845,1.248,1.24845,117000000.0
2009-02-03 13:12:00,1.2484,1.2486,1.24815,1.24825,29800000.0
2009-02-03 13:13:00,1.24825,1.24825,1.2479,1.24795,115200000.0
2009-02-03 13:14:00,1.24805,1.2482,1.24665,1.24675,360200001.0
2009-02-03 13:15:00,1.24675,1.24675,1.24625,1.2467,140000000.0
2009-02-03 13:16:00,1.247,1.2472,1.2466,1.24695,101400000.0
2009-02-03 13:17:00,1.24695,1.2476,1.24695,1.2475,36000000.0
2009-02-03 13:18:00,1.2475,1.2475,1.24685,1.24695,99800000.0
2009-02-03 13:19:00,1.24705,1.24705,1.2465,1.24675,48000000.0
2009-02-03 13:20:00,1.24675,1.24675,1.24675,1.24675,2400000.0
2009-02-03 13:21:00,1.2469,1.2471,1.24675,1.24675,63000000.0
2009-02-03 13:22:00,1.24675,1.24675,1.24645,1.24645,43200000.0
2009-02-03 13:23:00,1.24645,1.2466,1.2464,1.2464,12000000.0
2009-02-03 13:24:00,1.24645,1.24655,1.24645,1.24655,11600000.0
2009-02-03 13:25:00,1.2466,1.24665,1.24655,1.24665,50800000.0
2009-02-03 13:26:00,1.24665,1.24675,1.24665,1.24675,23400000.0
2009-02-03 13:27:00,1.2468,1.247,1.2468,1.24695,52600000.0
2009-02-03 13:28:00,1.24695,1.247,1.2469,1.2469,45000000.0
2009-02-03 13:29:00,1.2469,1.2476,1.24685,1.24695,62200000.0
2009-02-03 13:30:00,1.24715,1.24715,1.24685,1.247,56200000.0
2009-02-03 13:31:00,1.2471,1.2471,1.2471,1.2471,7600000.0
2009-02-03 13:32:00,1.24715,1.24755,1.24715,1.2474,57800000.0
2009-02-03 13:33:00,1.2474,1.2478,1.2471,1.24725,75600000.0
2009-02-03 13:34:00,1.2474,1.2475,1.2474,1.2475,38400000.0
2009-02-03 13:35:00,1.2475,1.2476,1.2475,1.2476,18600000.0
2009-02-03 13:36:00,1.2476,1.2476,1.2475,1.24755,52600000.0
2009-02-03 13:37:00,1.24744,1.24744,1.24704,1.24741,56200000.0
2009-02-03 13:38:00,1.24765,1.24765,1.24755,1.24755,18800000.0
2009-02-03 13:39:00,1.24755,1.24775,1.24755,1.24775,47400000.0
2009-02-03 13:40:00,1.24775,1.24775,1.24765,1.24765,14000000.0
2009-02-03 13:41:00,1.24732,1.24745,1.24694,1.24719,41400000.0
2009-02-03 13:42:00,1.24755,1.2476,1.24705,1.24725,43200000.0
2009-02-03 13:43:00,1.2472,1.2472,1.24715,1.24715,7200000.0
2009-02-03 13:44:00,1.24715,1.24715,1.24715,1.24715,4800000.0
2009-02-03 13:45:00,1.24715,1.2472,1.24715,1.2472,10600000.0
2009-02-03 13:46:00,1.24725,1.24745,1.24725,1.24735,38800000.0
2009-02-03 13:47:00,1.2474,1.2474,1.24735,1.24735,8800000.0
2009-02-03 13:48:00,1.24717,1.2473,1.2471,1.24713,134800000.0
2009-02-03 13:49:00,1.24735,1.24735,1.24735,1.24735,7200000.0
2009-02-03 13:50:00,1.24745,1.24745,1.24735,1.24735,8800000.0
2009-02-03 13:51:00,1.24735,1.24755,1.24725,1.24755,34800000.0
2009-02-03 13:52:00,1.24745,1.24755,1.24695,1.2473,139200000.0
2009-02-03 13:53:00,1.24745,1.24755,1.24715,1.2475,157800000.0
2009-02-03 13:54:00,1.24745,1.24745,1.2468,1.24695,86400000.0
2009-02-03 13:55:00,1.24695,1.24695,1.24685,1.2469,31800000.0
2009-02-03 13:56:00,1.2469,1.24695,1.2467,1.24695,105000000.0
2009-02-03 13:57:00,1.2469,1.2469,1.2463,1.24645,70600000.0
2009-02-03 13:58:00,1.24645,1.24645,1.24625,1.24625,77000000.0
2009-02-03 13:59:00,1.24625,1.24625,1.24565,1.24565,108400000.0
2009-02-03 14:00:00,1.24565,1.24605,1.24565,1.24595,188800000.0
2009-02-03 14:01:00,1.24595,1.2462,1.24595,1.24615,210399999.0
2009-02-03 14:02:00,1.24615,1.24695,1.24615,1.24695,269400001.0
2009-02-03 14:03:00,1.24695,1.24695,1.2469,1.2469,58800000.0
2009-02-03 14:04:00,1.2469,1.2469,1.24645,1.24665,68200000.0
2009-02-03 14:05:00,1.24665,1.24665,1.24615,1.24625,126999998.0
2009-02-03 14:06:00,1.24625,1.2464,1.24625,1.2464,175599999.0
2009-02-03 14:07:00,1.24645,1.24645,1.24615,1.24625,88600000.0
2009-02-03 14:08:00,1.24585,1.24635,1.24575,1.24595,180400000.0
2009-02-03 14:09:00,1.24595,1.24635,1.24595,1.24635,51000000.0
2009-02-03 14:10:00,1.24635,1.24635,1.24585,1.24585,89000000.0
2009-02-03 14:11:00,1.2459,1.24605,1.2459,1.24605,116400000.0
2009-02-03 14:12:00,1.246,1.246,1.24515,1.24515,237000000.0
2009-02-03 14:13:00,1.24515,1.2453,1.24455,1.2451,131800000.0
2009-02-03 14:14:00,1.2451,1.2452,1.24445,1.24445,232199999.0
2009-02-03 14:15:00,1.2445,1.24455,1.2436,1.2436,171200000.0
2009-02-03 14:16:00,1.24375,1.24545,1.2437,1.24535,242200000.0
2009-02-03 14:17:00,1.24535,1.24535,1.24395,1.2441,168200000.0
2009-02-03 14:18:00,1.2442,1.24445,1.244,1.24425,38800000.0
2009-02-03 14:19:00,1.2444,1.2449,1.2443,1.2449,63200000.0
2009-02-03 14:20:00,1.2449,1.2449,1.2449,1.2449,10400000.0
2009-02-03 14:21:00,1.2449,1.24495,1.24485,1.24485,23400000.0
2009-02-03 14:22:00,1.24495,1.24495,1.2448,1.2448,61000000.0
2009-02-03 14:23:00,1.24475,1.24475,1.24435,1.24455,26800000.0
2009-02-03 14:24:00,1.24455,1.2446,1.24455,1.24455,19600000.0
2009-02-03 14:25:00,1.24495,1.24535,1.24495,1.2452,161400000.0
2009-02-03 14:26:00,1.245,1.24535,1.24485,1.24485,156200000.0
2009-02-03 14:27:00,1.24495,1.2457,1.24495,1.24515,86000000.0
2009-02-03 14:28:00,1.24525,1.24525,1.24515,1.24525,50000000.0
2009-02-03 14:29:00,1.2452,1.24525,1.24515,1.24525,52000000.0
2009-02-03 14:30:00,1.2452,1.24525,1.2445,1.245,119000000.0
2009-02-03 14:31:00,1.2451,1.24515,1.24465,1.24465,94400000.0
2009-02-03 14:32:00,1.24475,1.24495,1.24475,1.24485,30600000.0
2009-02-03 14:33:00,1.24485,1.24505,1.24465,1.24485,82400000.0
2009-02-03 14:34:00,1.24485,1.24495,1.2447,1.24495,96000000.0
2009-02-03 14:35:00,1.24495,1.24505,1.24495,1.24495,72200000.0
2009-02-03 14:36:00,1.24495,1.24515,1.2448,1.245,87800000.0
2009-02-03 14:37:00,1.2449,1.24515,1.24475,1.2449,135200000.0
2009-02-03 14:38:00,1.2451,1.24605,1.24485,1.24585,169500000.0
2009-02-03 14:39:00,1.2458,1.2461,1.2451,1.24555,375600000.0
2009-02-03 14:40:00,1.24555,1.2457,1.24535,1.24535,62400000.0
2009-02-03 14:41:00,1.24555,1.24585,1.2454,1.24585,84000000.0
2009-02-03 14:42:00,1.2459,1.2463,1.24575,1.24595,89199999.0
2009-02-03 14:43:00,1.24595,1.24665,1.2459,1.2466,51000000.0
2009-02-03 14:44:00,1.2466,1.24775,1.24655,1.24735,96600000.0
2009-02-03 14:45:00,1.2475,1.24755,1.2473,1.2473,75600000.0
2009-02-03 14:46:00,1.24725,1.24725,1.24715,1.24715,21600000.0
2009-02-03 14:47:00,1.2472,1.24805,1.2472,1.248,231000000.0
2009-02-03 14:48:00,1.2477,1.24825,1.2477,1.2482,103800000.0
2009-02-03 14:49:00,1.24825,1.2484,1.24815,1.2484,46600000.0
2009-02-03 14:50:00,1.24855,1.24855,1.24815,1.24825,124600000.0
2009-02-03 14:51:00,1.2482,1.24825,1.2482,1.24825,26400000.0
2009-02-03 14:52:00,1.24825,1.2484,1.2481,1.24825,63000000.0
2009-02-03 14:53:00,1.2482,1.24855,1.24815,1.24845,172600000.0
2009-02-03 14:54:00,1.24845,1.24845,1.24835,1.24845,41400000.0
2009-02-03 14:55:00,1.24845,1.24855,1.24815,1.24815,108400000.0
2009-02-03 14:56:00,1.24825,1.24875,1.24825,1.24865,218200000.0
2009-02-03 14:57:00,1.24865,1.24865,1.2486,1.2486,22400000.0
2009-02-03 14:58:00,1.2486,1.2486,1.2486,1.2486,52000000.0
2009-02-03 14:59:00,1.2486,1.24875,1.2484,1.24875,99400000.0
2009-02-03 15:00:00,1.2487,1.24935,1.2487,1.24925,151200000.0
2009-02-03 15:01:00,1.24925,1.24925,1.24875,1.24875,202000000.0
2009-02-03 15:02:00,1.2487,1.2487,1.2484,1.2484,135600000.0
2009-02-03 15:03:00,1.24845,1.24845,1.248,1.248,69200000.0
2009-02-03 15:04:00,1.24805,1.24815,1.24805,1.24815,166400000.0
2009-02-03 15:05:00,1.24815,1.24825,1.2481,1.24815,37400000.0
2009-02-03 15:06:00,1.24815,1.24815,1.24815,1.24815,5400000.0
2009-02-03 15:07:00,1.24815,1.24835,1.24815,1.24835,52200000.0
2009-02-03 15:08:00,1.2484,1.2484,1.24805,1.24805,11800000.0
2009-02-03 15:09:00,1.24756,1.24776,1.24732,1.24732,14800000.0
2009-02-03 15:10:00,1.24815,1.2486,1.24815,1.2486,46800000.0
2009-02-03 15:11:00,1.24855,1.2486,1.24855,1.2486,8800000.0
2009-02-03 15:12:00,1.2486,1.24905,1.2486,1.24905,40400000.0
2009-02-03 15:13:00,1.24925,1.24965,1.24915,1.2493,140200000.0
2009-02-03 15:14:00,1.2494,1.24965,1.24935,1.24955,184400000.0
2009-02-03 15:15:00,1.2497,1.25,1.2496,1.24975,54400000.0
2009-02-03 15:16:00,1.24975,1.24995,1.24965,1.2497,37000000.0
2009-02-03 15:17:00,1.24965,1.24965,1.24955,1.2496,39600000.0
2009-02-03 15:18:00,1.2496,1.2496,1.2493,1.24935,90800000.0
2009-02-03 15:19:00,1.24935,1.24945,1.24885,1.24885,82600000.0
2009-02-03 15:20:00,1.2488,1.24915,1.2486,1.24895,213200000.0
2009-02-03 15:21:00,1.24895,1.24895,1.2484,1.24865,131800000.0
2009-02-03 15:22:00,1.24875,1.249,1.24875,1.249,38000000.0
2009-02-03 15:23:00,1.24905,1.24905,1.24885,1.24895,16600000.0
2009-02-03 15:24:00,1.24895,1.2491,1.24895,1.24905,32600000.0
2009-02-03 15:25:00,1.249,1.2491,1.249,1.2491,8400000.0
2009-02-03 15:26:00,1.24915,1.24915,1.2489,1.249,80600000.0
2009-02-03 15:27:00,1.249,1.249,1.249,1.249,2800000.0
2009-02-03 15:28:00,1.249,1.2492,1.24895,1.24905,96800000.0
2009-02-03 15:29:00,1.24915,1.24955,1.24915,1.2494,94600000.0
2009-02-03 15:30:00,1.24945,1.2496,1.2492,1.2495,128000000.0
2009-02-03 15:31:00,1.24975,1.25,1.24945,1.24955,52400000.0
2009-02-03 15:32:00,1.24965,1.24985,1.24955,1.24955,35800000.0
2009-02-03 15:33:00,1.2496,1.24965,1.24955,1.24955,33600000.0
2009-02-03 15:34:00,1.2495,1.2495,1.24915,1.2493,91800000.0
2009-02-03 15:35:00,1.2493,1.2493,1.24915,1.24925,53400000.0
2009-02-03 15:36:00,1.24925,1.24925,1.2491,1.24915,45400000.0
2009-02-03 15:37:00,1.24915,1.24915,1.24915,1.24915,7200000.0
2009-02-03 15:38:00,1.24905,1.24925,1.24905,1.24905,47400000.0
2009-02-03 15:39:00,1.2491,1.2491,1.2491,1.2491,2800000.0
2009-02-03 15:40:00,1.24847,1.24873,1.24836,1.24873,31400000.0
2009-02-03 15:41:00,1.2492,1.2492,1.2481,1.24825,165800000.0
2009-02-03 15:42:00,1.24825,1.24825,1.24795,1.248,133800000.0
2009-02-03 15:43:00,1.24805,1.2481,1.24755,1.24785,204000000.0
2009-02-03 15:44:00,1.24785,1.24785,1.24765,1.2477,87800000.0
2009-02-03 15:45:00,1.24765,1.24815,1.24765,1.24805,197800000.0
2009-02-03 15:46:00,1.2481,1.24815,1.2473,1.24755,126600000.0
2009-02-03 15:47:00,1.24755,1.24755,1.2463,1.2466,143800000.0
2009-02-03 15:48:00,1.24665,1.24665,1.2457,1.24625,231400000.0
2009-02-03 15:49:00,1.24625,1.2466,1.24625,1.2466,97200000.0
2009-02-03 15:50:00,1.24675,1.24675,1.24565,1.2458,108800000.0
2009-02-03 15:51:00,1.24585,1.2462,1.2458,1.2461,129800000.0
2009-02-03 15:52:00,1.24615,1.247,1.2461,1.24695,229400000.0
2009-02-03 15:53:00,1.24695,1.24695,1.2462,1.2462,193800000.0
2009-02-03 15:54:00,1.24615,1.24615,1.24575,1.24575,169200000.0
2009-02-03 15:55:00,1.24575,1.24595,1.2457,1.2457,81000000.0
2009-02-03 15:56:00,1.2457,1.24585,1.2454,1.24555,106200000.0
2009-02-03 15:57:00,1.2455,1.2455,1.2446,1.2446,128400000.0
2009-02-03 15:58:00,1.24465,1.24585,1.2446,1.24585,198800000.0
2009-02-03 15:59:00,1.2459,1.24625,1.24535,1.24575,159800000.0
2009-02-03 16:00:00,1.24575,1.2458,1.24565,1.24565,63200000.0
2009-02-03 16:01:00,1.2456,1.2456,1.2441,1.24425,187400000.0
2009-02-03 16:02:00,1.24425,1.24435,1.24365,1.24385,185400000.0
2009-02-03 16:03:00,1.24385,1.24385,1.242,1.24255,237600000.0
2009-02-03 16:04:00,1.24255,1.24285,1.24125,1.2415,236800000.0
2009-02-03 16:05:00,1.24155,1.24195,1.2408,1.24095,116200000.0
2009-02-03 16:06:00,1.24105,1.24125,1.2395,1.24,242600000.0
2009-02-03 16:07:00,1.24,1.24135,1.24,1.24095,273200000.0
2009-02-03 16:08:00,1.2411,1.2415,1.24095,1.24105,172400000.0
2009-02-03 16:09:00,1.24105,1.24135,1.24105,1.2411,133600000.0
2009-02-03 16:10:00,1.24105,1.2411,1.23875,1.23915,265300001.0
2009-02-03 16:11:00,1.23925,1.23955,1.239,1.23945,257600000.0
2009-02-03 16:12:00,1.2395,1.24015,1.2393,1.24005,85000000.0
2009-02-03 16:13:00,1.24,1.2403,1.23975,1.23985,100000000.0
2009-02-03 16:14:00,1.2399,1.24015,1.2396,1.2396,223200000.0
2009-02-03 16:15:00,1.2396,1.23975,1.23845,1.2386,177400000.0
2009-02-03 16:16:00,1.2387,1.23945,1.23845,1.239,148600000.0
2009-02-03 16:17:00,1.239,1.2392,1.23875,1.23915,162400000.0
2009-02-03 16:18:00,1.23915,1.23995,1.239,1.2398,199400000.0
2009-02-03 16:19:00,1.2398,1.24045,1.2397,1.24015,135000000.0
2009-02-03 16:20:00,1.24015,1.2404,1.23995,1.24025,71600000.0
2009-02-03 16:21:00,1.24025,1.2404,1.2402,1.24025,46600000.0
2009-02-03 16:22:00,1.2402,1.24025,1.24015,1.24025,161400000.0
2009-02-03 16:23:00,1.2403,1.24055,1.2398,1.24,174200000.0
2009-02-03 16:24:00,1.24005,1.24125,1.24005,1.24115,172600000.0
2009-02-03 16:25:00,1.24115,1.24115,1.24055,1.24085,105800000.0
2009-02-03 16:26:00,1.24095,1.24115,1.2399,1.2399,137800000.0
2009-02-03 16:27:00,1.2396,1.23985,1.23935,1.2394,129400000.0
2009-02-03 16:28:00,1.23945,1.23955,1.2388,1.2388,189800000.0
2009-02-03 16:29:00,1.2386,1.23895,1.23845,1.23895,177000000.0
2009-02-03 16:30:00,1.23895,1.23915,1.2383,1.2386,233600000.0
2009-02-03 16:31:00,1.23855,1.23875,1.23795,1.238,172000000.0
2009-02-03 16:32:00,1.23795,1.238,1.23715,1.23795,285000000.0
2009-02-03 16:33:00,1.23795,1.239,1.23795,1.239,209000000.0
2009-02-03 16:34:00,1.23895,1.24045,1.23895,1.23975,448600000.0
2009-02-03 16:35:00,1.23975,1.2401,1.2391,1.23975,348800000.0
2009-02-03 16:36:00,1.23975,1.2405,1.23965,1.2401,182000000.0
2009-02-03 16:37:00,1.2401,1.2401,1.2393,1.23935,225400000.0
2009-02-03 16:38:00,1.23945,1.23945,1.23905,1.23905,140400000.0
2009-02-03 16:39:00,1.23905,1.23915,1.2387,1.23895,262400000.0
2009-02-03 16:40:00,1.23885,1.23975,1.23885,1.23955,253000000.0
2009-02-03 16:41:00,1.23955,1.24015,1.23955,1.23995,154800000.0
2009-02-03 16:42:00,1.2399,1.2401,1.23975,1.23985,224400000.0
2009-02-03 16:43:00,1.2399,1.2399,1.2391,1.2394,231400000.0
2009-02-03 16:44:00,1.2393,1.2394,1.2386,1.2393,170200000.0
2009-02-03 16:45:00,1.2393,1.24005,1.2391,1.23995,170800000.0
2009-02-03 16:46:00,1.24,1.2403,1.24,1.2402,221000000.0
2009-02-03 16:47:00,1.24025,1.2408,1.24025,1.24065,195400000.0
2009-02-03 16:48:00,1.24065,1.24095,1.2404,1.24045,257200000.0
2009-02-03 16:49:00,1.24045,1.2405,1.24035,1.2405,107400000.0
2009-02-03 16:50:00,1.2405,1.2408,1.24045,1.2408,102800000.0
2009-02-03 16:51:00,1.24085,1.2417,1.2408,1.24145,157000000.0
2009-02-03 16:52:00,1.2415,1.24165,1.24055,1.24055,190600000.0
2009-02-03 16:53:00,1.24055,1.24065,1.2402,1.2402,216600002.0
2009-02-03 16:54:00,1.24025,1.24035,1.24,1.2403,138800000.0
2009-02-03 16:55:00,1.2403,1.24065,1.24025,1.24035,121400000.0
2009-02-03 16:56:00,1.24035,1.24075,1.24,1.24075,142800000.0
2009-02-03 16:57:00,1.2409,1.24215,1.24075,1.24115,297800000.0
2009-02-03 16:58:00,1.24105,1.2415,1.24105,1.24105,142000000.0
2009-02-03 16:59:00,1.2412,1.24145,1.24105,1.24145,59600000.0
2009-02-03 17:00:00,1.24145,1.2415,1.2394,1.2394,180700000.0
2009-02-03 17:01:00,1.23935,1.23935,1.2384,1.23875,85700000.0
2009-02-03 17:02:00,1.23875,1.24005,1.23875,1.2396,106300000.0
2009-02-03 17:03:00,1.2396,1.24,1.2388,1.23975,181800000.0
2009-02-03 17:04:00,1.23975,1.24045,1.23975,1.24035,243200001.0
2009-02-03 17:05:00,1.2404,1.24075,1.2393,1.23975,334600000.0
2009-02-03 17:06:00,1.2398,1.2398,1.23835,1.23835,210400000.0
2009-02-03 17:07:00,1.23835,1.23835,1.2374,1.2377,284800000.0
2009-02-03 17:08:00,1.2378,1.2379,1.2375,1.2378,245200000.0
2009-02-03 17:09:00,1.23775,1.2378,1.2361,1.2365,286000000.0
2009-02-03 17:10:00,1.2365,1.2374,1.2362,1.2362,232200000.0
2009-02-03 17:11:00,1.23635,1.23655,1.23585,1.2362,328200001.0
2009-02-03 17:12:00,1.23615,1.23695,1.23615,1.23685,302000000.0
2009-02-03 17:13:00,1.237,1.23785,1.23665,1.2368,282200000.0
2009-02-03 17:14:00,1.23685,1.23695,1.2362,1.23635,375200000.0
2009-02-03 17:15:00,1.23635,1.23765,1.23635,1.23715,337800000.0
2009-02-03 17:16:00,1.23715,1.23745,1.23675,1.23725,249000000.0
2009-02-03 17:17:00,1.2374,1.23815,1.2374,1.23805,210999998.0
2009-02-03 17:18:00,1.23815,1.23845,1.23775,1.23815,210600000.0
2009-02-03 17:19:00,1.23805,1.23915,1.23805,1.2385,280000001.0
2009-02-03 17:20:00,1.23845,1.23935,1.2381,1.2387,338600000.0
2009-02-03 17:21:00,1.2386,1.23935,1.23805,1.23935,224200000.0
2009-02-03 17:22:00,1.23935,1.24,1.23835,1.23855,326200000.0
2009-02-03 17:23:00,1.23855,1.2386,1.2373,1.23735,304800000.0
2009-02-03 17:24:00,1.23735,1.23865,1.2373,1.23865,276800000.0
2009-02-03 17:25:00,1.2387,1.239,1.2377,1.2377,251400000.0
2009-02-03 17:26:00,1.23745,1.23825,1.2374,1.23795,216600000.0
2009-02-03 17:27:00,1.2381,1.23855,1.23745,1.23855,256600000.0
2009-02-03 17:28:00,1.2385,1.23885,1.2383,1.2385,230200001.0
2009-02-03 17:29:00,1.2385,1.23885,1.2383,1.23885,179200000.0
2009-02-03 17:30:00,1.23885,1.2396,1.23885,1.2392,306000000.0
2009-02-03 17:31:00,1.2392,1.23965,1.23915,1.23955,285200000.0
2009-02-03 17:32:00,1.23955,1.2398,1.23875,1.239,300800000.0
2009-02-03 17:33:00,1.2391,1.23935,1.2387,1.23935,145400000.0
2009-02-03 17:34:00,1.2394,1.2397,1.23935,1.23945,307400001.0
2009-02-03 17:35:00,1.23945,1.23945,1.23845,1.2385,334200000.0
2009-02-03 17:36:00,1.2385,1.2391,1.2384,1.23865,174600000.0
2009-02-03 17:37:00,1.23875,1.23915,1.23875,1.23905,240400000.0
2009-02-03 17:38:00,1.2391,1.2392,1.2387,1.23875,277800000.0
2009-02-03 17:39:00,1.23875,1.2391,1.23875,1.23885,349200000.0
2009-02-03 17:40:00,1.23885,1.2389,1.23815,1.23885,252400000.0
2009-02-03 17:41:00,1.2388,1.2388,1.2384,1.23855,153600000.0
2009-02-03 17:42:00,1.23865,1.23865,1.2384,1.23855,152200000.0
2009-02-03 17:43:00,1.2384,1.2384,1.2371,1.23725,168200000.0
2009-02-03 17:44:00,1.2373,1.23805,1.2373,1.238,185000000.0
2009-02-03 17:45:00,1.238,1.23815,1.23765,1.23775,268600000.0
2009-02-03 17:46:00,1.23775,1.23825,1.23755,1.2381,220200001.0
2009-02-03 17:47:00,1.2381,1.2382,1.23735,1.23735,158200000.0
2009-02-03 17:48:00,1.23735,1.2374,1.23695,1.23695,261400000.0
2009-02-03 17:49:00,1.23695,1.2376,1.23675,1.2376,162600000.0
2009-02-03 17:50:00,1.23755,1.2383,1.2375,1.2382,289000000.0
2009-02-03 17:51:00,1.23825,1.23935,1.23825,1.23925,282600000.0
2009-02-03 17:52:00,1.23925,1.2394,1.23895,1.23915,221600000.0
2009-02-03 17:53:00,1.23915,1.23915,1.2388,1.23905,247400000.0
2009-02-03 17:54:00,1.23915,1.23975,1.23915,1.23935,267200000.0
2009-02-03 17:55:00,1.23935,1.24025,1.23935,1.24015,286000000.0
2009-02-03 17:56:00,1.24025,1.24035,1.24005,1.24025,297800000.0
2009-02-03 17:57:00,1.24015,1.2405,1.23995,1.2401,198200000.0
2009-02-03 17:58:00,1.24015,1.24065,1.24015,1.2406,169200000.0
2009-02-03 17:59:00,1.2406,1.2406,1.2393,1.23965,353000000.0
2009-02-03 18:00:00,1.23955,1.24,1.23945,1.23975,347800000.0
2009-02-03 18:01:00,1.23975,1.2399,1.23955,1.2399,131999999.0
2009-02-03 18:02:00,1.23995,1.24045,1.23995,1.24015,212400000.0
2009-02-03 18:03:00,1.24005,1.24015,1.23965,1.2397,285999999.0
2009-02-03 18:04:00,1.2397,1.2397,1.2389,1.2389,297199999.0
2009-02-03 18:05:00,1.239,1.2393,1.2384,1.23845,339200000.0
2009-02-03 18:06:00,1.2383,1.23835,1.23665,1.2374,498400000.0
2009-02-03 18:07:00,1.23745,1.2378,1.23695,1.23765,221400000.0
2009-02-03 18:08:00,1.23765,1.23765,1.23605,1.2368,360199999.0
2009-02-03 18:09:00,1.2369,1.23735,1.2365,1.237,187800000.0
2009-02-03 18:10:00,1.23705,1.2371,1.23655,1.23675,250600000.0
2009-02-03 18:11:00,1.23675,1.23685,1.2365,1.23655,181800000.0
2009-02-03 18:12:00,1.23655,1.2368,1.23645,1.2368,227600000.0
2009-02-03 18:13:00,1.2368,1.237,1.23585,1.23595,354600002.0
2009-02-03 18:14:00,1.23595,1.23655,1.23575,1.23615,293200000.0
2009-02-03 18:15:00,1.236,1.23625,1.2357,1.23595,352200000.0
2009-02-03 18:16:00,1.23595,1.23685,1.23595,1.23675,318000000.0
2009-02-03 18:17:00,1.23675,1.23755,1.2366,1.23705,297400000.0
2009-02-03 18:18:00,1.23715,1.23715,1.23625,1.2367,212800000.0
2009-02-03 18:19:00,1.23685,1.23725,1.2368,1.23715,339600002.0
2009-02-03 18:20:00,1.2372,1.2372,1.2362,1.2362,335800000.0
2009-02-03 18:21:00,1.2363,1.23645,1.23565,1.23565,325400000.0
2009-02-03 18:22:00,1.23585,1.236,1.2348,1.23495,357400000.0
2009-02-03 18:23:00,1.23485,1.23495,1.2329,1.23295,474200000.0
2009-02-03 18:24:00,1.23295,1.23385,1.2328,1.23385,429599999.0
2009-02-03 18:25:00,1.23405,1.23475,1.234,1.234,305000002.0
2009-02-03 18:26:00,1.23405,1.2344,1.23395,1.2343,256199999.0
2009-02-03 18:27:00,1.2343,1.23455,1.23415,1.23415,254000001.0
2009-02-03 18:28:00,1.2342,1.2342,1.23345,1.2336,136200000.0
2009-02-03 18:29:00,1.2335,1.2335,1.23115,1.2319,465999999.0
2009-02-03 18:30:00,1.23205,1.23225,1.2312,1.23125,272000000.0
2009-02-03 18:31:00,1.23115,1.23165,1.23105,1.23165,263400000.0
2009-02-03 18:32:00,1.2314,1.23165,1.23105,1.23115,158800000.0
2009-02-03 18:33:00,1.23115,1.23145,1.23115,1.23125,118000001.0
2009-02-03 18:34:00,1.23125,1.23145,1.2311,1.2314,168800001.0
2009-02-03 18:35:00,1.23145,1.2315,1.23115,1.23135,57800000.0
2009-02-03 18:36:00,1.2314,1.23235,1.2314,1.2323,170800000.0
2009-02-03 18:37:00,1.2323,1.2326,1.23155,1.23165,218200000.0
2009-02-03 18:38:00,1.2315,1.2321,1.2315,1.232,154000000.0
2009-02-03 18:39:00,1.23205,1.23265,1.2319,1.23245,143400000.0
2009-02-03 18:40:00,1.23245,1.23265,1.2324,1.23255,243400000.0
2009-02-03 18:41:00,1.23275,1.23365,1.2325,1.23365,240000000.0
2009-02-03 18:42:00,1.23365,1.23395,1.2336,1.2337,154400000.0
2009-02-03 18:43:00,1.23375,1.23445,1.23365,1.23425,243000001.0
2009-02-03 18:44:00,1.23435,1.23435,1.23385,1.23385,229000000.0
2009-02-03 18:45:00,1.23375,1.2338,1.2334,1.2335,175000000.0
2009-02-03 18:46:00,1.23335,1.2339,1.2331,1.2338,156600000.0
2009-02-03 18:47:00,1.23385,1.2342,1.2338,1.23405,97200000.0
2009-02-03 18:48:00,1.2341,1.23435,1.234,1.234,68600000.0
2009-02-03 18:49:00,1.23405,1.23405,1.2337,1.23385,94200000.0
2009-02-03 18:50:00,1.23385,1.23455,1.23385,1.23455,210600000.0
2009-02-03 18:51:00,1.23455,1.23455,1.2342,1.23445,136600000.0
2009-02-03 18:52:00,1.23445,1.23465,1.2344,1.2344,74400000.0
2009-02-03 18:53:00,1.23445,1.23445,1.2341,1.2342,108000000.0
2009-02-03 18:54:00,1.2342,1.23425,1.23405,1.23415,127000000.0
2009-02-03 18:55:00,1.23415,1.23415,1.23365,1.2341,117400000.0
2009-02-03 18:56:00,1.2341,1.23435,1.23405,1.23435,99200000.0
2009-02-03 18:57:00,1.2345,1.23455,1.2344,1.2345,123000000.0
2009-02-03 18:58:00,1.2345,1.2345,1.23435,1.23435,150000000.0
2009-02-03 18:59:00,1.23445,1.23445,1.2331,1.2333,294600001.0
2009-02-03 19:00:00,1.23335,1.23365,1.2332,1.23355,180800001.0
2009-02-03 19:01:00,1.2337,1.2337,1.2335,1.23355,150000000.0
2009-02-03 19:02:00,1.23355,1.23405,1.23355,1.23405,108600000.0
2009-02-03 19:03:00,1.23395,1.23405,1.23335,1.2334,212600000.0
2009-02-03 19:04:00,1.2333,1.23335,1.23315,1.2332,91800000.0
2009-02-03 19:05:00,1.23325,1.23345,1.23315,1.23345,88000000.0
2009-02-03 19:06:00,1.23345,1.23425,1.23345,1.23425,148000000.0
2009-02-03 19:07:00,1.23415,1.2342,1.23395,1.234,50000000.0
2009-02-03 19:08:00,1.23405,1.23465,1.23405,1.23455,133200000.0
2009-02-03 19:09:00,1.2346,1.2351,1.2345,1.2351,161600000.0
2009-02-03 19:10:00,1.23515,1.236,1.23495,1.2355,372600000.0
2009-02-03 19:11:00,1.2355,1.2357,1.234,1.23445,353000000.0
2009-02-03 19:12:00,1.23435,1.2345,1.23435,1.2345,82799999.0
2009-02-03 19:13:00,1.23455,1.23465,1.2345,1.2346,113600000.0
2009-02-03 19:14:00,1.2345,1.23465,1.2345,1.23465,71000000.0
2009-02-03 19:15:00,1.23475,1.23495,1.2341,1.23425,78800000.0
2009-02-03 19:16:00,1.23425,1.23425,1.2335,1.23355,119400000.0
2009-02-03 19:17:00,1.2336,1.2342,1.2335,1.2341,136200000.0
2009-02-03 19:18:00,1.234,1.2341,1.23365,1.23405,113600000.0
2009-02-03 19:19:00,1.23405,1.2346,1.23405,1.2343,125600000.0
2009-02-03 19:20:00,1.23435,1.23455,1.23425,1.23455,58400000.0
2009-02-03 19:21:00,1.23465,1.2352,1.2345,1.23515,190000000.0
2009-02-03 19:22:00,1.23515,1.23525,1.23445,1.23455,171400001.0
2009-02-03 19:23:00,1.23455,1.23485,1.23445,1.23445,145000000.0
2009-02-03 19:24:00,1.23445,1.2348,1.2341,1.2342,186000000.0
2009-02-03 19:25:00,1.2343,1.2344,1.23395,1.23405,166400000.0
2009-02-03 19:26:00,1.23405,1.23405,1.23395,1.234,31200000.0
2009-02-03 19:27:00,1.23405,1.23405,1.23405,1.23405,8800000.0
2009-02-03 19:28:00,1.2341,1.23415,1.23395,1.23415,61400000.0
2009-02-03 19:29:00,1.23415,1.23455,1.23415,1.23455,132200000.0
2009-02-03 19:30:00,1.23455,1.23455,1.2344,1.23445,112999999.0
2009-02-03 19:31:00,1.23445,1.23445,1.2341,1.23425,127800000.0
2009-02-03 19:32:00,1.23415,1.2342,1.23415,1.2342,48000000.0
2009-02-03 19:33:00,1.2342,1.23425,1.23395,1.234,109200000.0
2009-02-03 19:34:00,1.234,1.234,1.2339,1.23395,25800000.0
2009-02-03 19:35:00,1.23395,1.23405,1.2339,1.23395,59000000.0
2009-02-03 19:36:00,1.234,1.23425,1.23375,1.23385,142600000.0
2009-02-03 19:37:00,1.23385,1.2342,1.23385,1.2339,157800000.0
2009-02-03 19:38:00,1.234,1.23445,1.2339,1.23445,151800000.0
2009-02-03 19:39:00,1.23445,1.2347,1.23425,1.23435,119800000.0
2009-02-03 19:40:00,1.23435,1.235,1.23435,1.2349,124600000.0
2009-02-03 19:41:00,1.235,1.2352,1.23485,1.2351,47700000.0
2009-02-03 19:42:00,1.2351,1.23525,1.23455,1.2348,89799999.0
2009-02-03 19:43:00,1.2348,1.2348,1.2347,1.2347,10400000.0
2009-02-03 19:44:00,1.23475,1.23495,1.2345,1.23465,60800000.0
2009-02-03 19:45:00,1.23455,1.2347,1.23445,1.2346,120000000.0
2009-02-03 19:46:00,1.2345,1.23455,1.23415,1.23425,95400000.0
2009-02-03 19:47:00,1.2343,1.2343,1.2342,1.23425,35600000.0
2009-02-03 19:48:00,1.2343,1.2345,1.23425,1.2343,77600000.0
2009-02-03 19:49:00,1.23435,1.23445,1.23435,1.23435,25000000.0
2009-02-03 19:50:00,1.2344,1.2344,1.23395,1.2343,204400000.0
2009-02-03 19:51:00,1.2343,1.2345,1.23405,1.2341,144999999.0
2009-02-03 19:52:00,1.2343,1.23445,1.23415,1.2344,67600000.0
2009-02-03 19:53:00,1.23465,1.2352,1.23465,1.23485,125400000.0
2009-02-03 19:54:00,1.23485,1.2358,1.23485,1.2357,110400000.0
2009-02-03 19:55:00,1.23585,1.23645,1.23565,1.2364,220600000.0
2009-02-03 19:56:00,1.23645,1.2374,1.23605,1.2365,383400001.0
2009-02-03 19:57:00,1.2365,1.23795,1.2365,1.23735,552000000.0
2009-02-03 19:58:00,1.23735,1.23865,1.23735,1.23865,232600000.0
2009-02-03 19:59:00,1.2385,1.23905,1.23825,1.23905,173800000.0
2009-02-03 20:00:00,1.2389,1.2403,1.23875,1.23985,394600000.0
2009-02-03 20:01:00,1.23985,1.23995,1.2395,1.23965,295000000.0
2009-02-03 20:02:00,1.23965,1.23965,1.23895,1.23915,371800000.0
2009-02-03 20:03:00,1.23915,1.23945,1.23915,1.2394,143800000.0
2009-02-03 20:04:00,1.23945,1.2398,1.23945,1.2398,103600000.0
2009-02-03 20:05:00,1.23985,1.24005,1.2396,1.24005,137200001.0
2009-02-03 20:06:00,1.24005,1.2402,1.2398,1.23995,129400000.0
2009-02-03 20:07:00,1.24,1.24,1.2393,1.23985,166400000.0
2009-02-03 20:08:00,1.23975,1.24015,1.23975,1.23985,157000000.0
2009-02-03 20:09:00,1.23985,1.2401,1.2397,1.23985,193000000.0
2009-02-03 20:10:00,1.23985,1.23985,1.2397,1.23975,191600000.0
2009-02-03 20:11:00,1.23975,1.23975,1.23975,1.23975,26400000.0
2009-02-03 20:12:00,1.2398,1.2399,1.2397,1.23975,74800000.0
2009-02-03 20:13:00,1.23975,1.23985,1.23965,1.23965,138800000.0
2009-02-03 20:14:00,1.23975,1.23975,1.23945,1.23955,114000000.0
2009-02-03 20:15:00,1.23955,1.23955,1.2385,1.23855,289200000.0
2009-02-03 20:16:00,1.23855,1.23855,1.2379,1.23825,166000000.0
2009-02-03 20:17:00,1.23825,1.23855,1.2382,1.23855,134200000.0
2009-02-03 20:18:00,1.2384,1.2389,1.2384,1.23875,148200000.0
2009-02-03 20:19:00,1.23875,1.23875,1.23845,1.23865,285600000.0
2009-02-03 20:20:00,1.23865,1.2391,1.23865,1.239,115600000.0
2009-02-03 20:21:00,1.2389,1.23915,1.23885,1.23895,138400000.0
2009-02-03 20:22:00,1.23895,1.23895,1.2382,1.2387,176800000.0
2009-02-03 20:23:00,1.2387,1.2391,1.2387,1.2391,67000000.0
2009-02-03 20:24:00,1.23915,1.23925,1.2389,1.23925,119600000.0
2009-02-03 20:25:00,1.23925,1.2395,1.23925,1.23935,61200000.0
2009-02-03 20:26:00,1.23935,1.23935,1.2387,1.23925,144600000.0
2009-02-03 20:27:00,1.23925,1.23935,1.23905,1.2392,164800001.0
2009-02-03 20:28:00,1.23925,1.23975,1.2392,1.2392,228600002.0
2009-02-03 20:29:00,1.23925,1.23925,1.2391,1.23915,78600000.0
2009-02-03 20:30:00,1.23915,1.23915,1.23895,1.23905,64800000.0
2009-02-03 20:31:00,1.23905,1.23955,1.23905,1.23935,99400000.0
2009-02-03 20:32:00,1.23935,1.23935,1.2391,1.23915,181200000.0
2009-02-03 20:33:00,1.2392,1.23925,1.23875,1.2388,362400000.0
2009-02-03 20:34:00,1.2389,1.23915,1.2389,1.23915,35200000.0
2009-02-03 20:35:00,1.23915,1.23925,1.2389,1.2389,161200001.0
2009-02-03 20:36:00,1.239,1.239,1.239,1.239,5800000.0
2009-02-03 20:37:00,1.23905,1.23905,1.2383,1.2383,100200000.0
2009-02-03 20:38:00,1.23835,1.23835,1.23835,1.23835,44000000.0
2009-02-03 20:39:00,1.23835,1.23835,1.23835,1.23835,36000000.0
2009-02-03 20:40:00,1.23835,1.2386,1.2382,1.23825,154000000.0
2009-02-03 20:41:00,1.23825,1.2383,1.23825,1.23825,27200000.0
2009-02-03 20:42:00,1.23835,1.23855,1.23835,1.23855,6200000.0
2009-02-03 20:43:00,1.23855,1.23855,1.23845,1.23855,147400001.0
2009-02-03 20:44:00,1.23855,1.23865,1.2384,1.23865,88200001.0
2009-02-03 20:45:00,1.23865,1.23865,1.23815,1.23845,114200001.0
2009-02-03 20:46:00,1.23786,1.23821,1.23754,1.23821,28200000.0
2009-02-03 20:47:00,1.23845,1.23845,1.2379,1.23805,76400000.0
2009-02-03 20:48:00,1.23805,1.23855,1.23805,1.23845,118000000.0
2009-02-03 20:49:00,1.23855,1.23885,1.2384,1.2387,145400000.0
2009-02-03 20:50:00,1.2387,1.23885,1.23865,1.23885,82600000.0
2009-02-03 20:51:00,1.23875,1.23885,1.2385,1.2387,136400000.0
2009-02-03 20:52:00,1.23875,1.2388,1.23845,1.2386,151800001.0
2009-02-03 20:53:00,1.2386,1.2386,1.2386,1.2386,11200000.0
2009-02-03 20:54:00,1.2386,1.2387,1.2385,1.2387,57400000.0
2009-02-03 20:55:00,1.23875,1.23875,1.2384,1.23855,88800000.0
2009-02-03 20:56:00,1.23855,1.23855,1.23845,1.23855,32600000.0
2009-02-03 20:57:00,1.2384,1.23845,1.2383,1.23845,43200000.0
2009-02-03 20:58:00,1.23845,1.23845,1.23845,1.23845,4800000.0
2009-02-03 20:59:00,1.23835,1.2384,1.23835,1.2384,29800000.0
2009-02-03 21:00:00,1.2383,1.23835,1.23825,1.23835,102600000.0
2009-02-03 21:01:00,1.23835,1.2385,1.23835,1.2385,24800000.0
2009-02-03 21:02:00,1.23855,1.2389,1.23825,1.23885,243600000.0
2009-02-03 21:03:00,1.23885,1.2389,1.23845,1.23855,151400000.0
2009-02-03 21:04:00,1.23855,1.23865,1.23855,1.23865,53800000.0
2009-02-03 21:05:00,1.23865,1.23865,1.2384,1.2384,139600000.0
2009-02-03 21:06:00,1.23845,1.23855,1.23805,1.23805,120400000.0
2009-02-03 21:07:00,1.2381,1.2383,1.23795,1.23805,153000000.0
2009-02-03 21:08:00,1.2382,1.23825,1.2379,1.2382,158000000.0
2009-02-03 21:09:00,1.2382,1.2382,1.2365,1.23695,307600000.0
2009-02-03 21:10:00,1.23695,1.23695,1.2361,1.23615,144000000.0
2009-02-03 21:11:00,1.23605,1.23605,1.23515,1.23525,103400000.0
2009-02-03 21:12:00,1.23525,1.2355,1.23485,1.2355,209199999.0
2009-02-03 21:13:00,1.2354,1.23545,1.23515,1.23515,146200000.0
2009-02-03 21:14:00,1.2354,1.2356,1.2354,1.2355,66600000.0
2009-02-03 21:15:00,1.2355,1.2355,1.2349,1.2349,271600000.0
2009-02-03 21:16:00,1.23495,1.23515,1.23485,1.2351,118200000.0
2009-02-03 21:17:00,1.23505,1.23505,1.23415,1.23415,174600000.0
2009-02-03 21:18:00,1.23445,1.23445,1.23425,1.23445,76200000.0
2009-02-03 21:19:00,1.2342,1.23435,1.2342,1.23435,84800000.0
2009-02-03 21:20:00,1.2344,1.23445,1.23425,1.23445,57400000.0
2009-02-03 21:21:00,1.23445,1.2348,1.23445,1.23465,78400000.0
2009-02-03 21:22:00,1.23455,1.2347,1.2344,1.23455,91000000.0
2009-02-03 21:23:00,1.23455,1.23535,1.23455,1.23505,156400000.0
2009-02-03 21:24:00,1.23505,1.2352,1.23495,1.2351,72800000.0
2009-02-03 21:25:00,1.23515,1.23525,1.23505,1.23515,153399999.0
2009-02-03 21:26:00,1.23515,1.23515,1.2349,1.23495,100800000.0
2009-02-03 21:27:00,1.23495,1.23515,1.23495,1.23515,65000000.0
2009-02-03 21:28:00,1.23515,1.2352,1.2351,1.23515,53800000.0
2009-02-03 21:29:00,1.2352,1.23555,1.23515,1.23555,34800000.0
2009-02-03 21:30:00,1.23545,1.2358,1.2354,1.23555,61000000.0
2009-02-03 21:31:00,1.2356,1.2356,1.23525,1.23535,40600000.0
2009-02-03 21:32:00,1.23535,1.2355,1.23535,1.23545,54600000.0
2009-02-03 21:33:00,1.23545,1.23545,1.23545,1.23545,33800000.0
2009-02-03 21:34:00,1.23545,1.2357,1.23535,1.23555,79800000.0
2009-02-03 21:35:00,1.2357,1.2357,1.2353,1.2353,117200000.0
2009-02-03 21:36:00,1.23535,1.23535,1.23425,1.23485,292000001.0
2009-02-03 21:37:00,1.23485,1.2351,1.23475,1.23505,182600000.0
2009-02-03 21:38:00,1.23505,1.23505,1.2344,1.23455,266800000.0
2009-02-03 21:39:00,1.23455,1.23455,1.2339,1.23405,252400000.0
2009-02-03 21:40:00,1.23415,1.2342,1.2335,1.23375,197200000.0
2009-02-03 21:41:00,1.23375,1.23375,1.2333,1.23375,221600001.0
2009-02-03 21:42:00,1.23375,1.23395,1.2332,1.2335,372800000.0
2009-02-03 21:43:00,1.2335,1.23405,1.23265,1.23315,231600000.0
2009-02-03 21:44:00,1.23315,1.23325,1.2329,1.23295,154000000.0
2009-02-03 21:45:00,1.23285,1.2335,1.2326,1.23345,293600000.0
2009-02-03 21:46:00,1.23355,1.23355,1.2331,1.23315,157000000.0
2009-02-03 21:47:00,1.23315,1.23315,1.2329,1.2329,179600000.0
2009-02-03 21:48:00,1.2329,1.2329,1.2326,1.2327,101600001.0
2009-02-03 21:49:00,1.2327,1.233,1.2327,1.233,104000001.0
2009-02-03 21:50:00,1.233,1.233,1.2329,1.23295,30400000.0
2009-02-03 21:51:00,1.233,1.23325,1.2329,1.23295,272999999.0
2009-02-03 21:52:00,1.23295,1.23345,1.23285,1.23345,209400000.0
2009-02-03 21:53:00,1.23355,1.23355,1.23325,1.23355,155000000.0
2009-02-03 21:54:00,1.23355,1.23465,1.2333,1.23395,302400000.0
2009-02-03 21:55:00,1.23395,1.23395,1.23335,1.23335,140800000.0
2009-02-03 21:56:00,1.2331,1.23345,1.233,1.23335,165000000.0
2009-02-03 21:57:00,1.23325,1.23385,1.233,1.23385,280800000.0
2009-02-03 21:58:00,1.2338,1.23495,1.2337,1.2347,184000000.0
2009-02-03 21:59:00,1.2347,1.23475,1.23455,1.23455,198400000.0
2009-02-03 22:00:00,1.23455,1.23455,1.23375,1.23385,172600000.0
2009-02-03 22:01:00,1.23375,1.23385,1.23375,1.2338,55800000.0
2009-02-03 22:02:00,1.2338,1.23385,1.2337,1.2338,55800000.0
2009-02-03 22:03:00,1.2338,1.23385,1.2337,1.23375,58800000.0
2009-02-03 22:04:00,1.23375,1.23395,1.23375,1.2338,124400000.0
2009-02-03 22:05:00,1.2338,1.23425,1.2337,1.2341,82400000.0
2009-02-03 22:06:00,1.2341,1.2342,1.234,1.23415,151599999.0
2009-02-03 22:07:00,1.23405,1.23455,1.23405,1.2343,70600000.0
2009-02-03 22:08:00,1.2342,1.2343,1.2342,1.23425,85400000.0
2009-02-03 22:09:00,1.23425,1.23425,1.23325,1.23375,261000000.0
2009-02-03 22:10:00,1.23365,1.23385,1.23345,1.2336,159800000.0
2009-02-03 22:11:00,1.2336,1.2336,1.233,1.233,44800000.0
2009-02-03 22:12:00,1.23315,1.23345,1.23275,1.23275,201400000.0
2009-02-03 22:13:00,1.23285,1.23285,1.23265,1.23265,93400000.0
2009-02-03 22:14:00,1.23255,1.2328,1.23255,1.2326,98000000.0
2009-02-03 22:15:00,1.23275,1.23315,1.23265,1.23295,110800000.0
2009-02-03 22:16:00,1.2328,1.23305,1.2328,1.23305,13400000.0
2009-02-03 22:17:00,1.23305,1.23305,1.2322,1.23235,175200000.0
2009-02-03 22:18:00,1.2325,1.2325,1.23215,1.23235,167200000.0
2009-02-03 22:19:00,1.23235,1.2324,1.2323,1.23235,33800000.0
2009-02-03 22:20:00,1.23235,1.2325,1.23225,1.2325,55400000.0
2009-02-03 22:21:00,1.23235,1.23285,1.23235,1.23265,96400000.0
2009-02-03 22:22:00,1.23275,1.23285,1.23275,1.23285,40800000.0
2009-02-03 22:23:00,1.23285,1.23285,1.2323,1.2325,125000000.0
2009-02-03 22:24:00,1.2325,1.2325,1.2315,1.23155,153600000.0
2009-02-03 22:25:00,1.2316,1.23185,1.2316,1.23165,81200000.0
2009-02-03 22:26:00,1.23155,1.23195,1.23145,1.2315,174999999.0
2009-02-03 22:27:00,1.23165,1.2319,1.2314,1.23165,249600002.0
2009-02-03 22:28:00,1.2317,1.2317,1.2309,1.2311,245399999.0
2009-02-03 22:29:00,1.23125,1.23145,1.231,1.2311,87800000.0
2009-02-03 22:30:00,1.23115,1.23115,1.2307,1.2308,170200000.0
2009-02-03 22:31:00,1.23065,1.2308,1.2302,1.23045,191800000.0
2009-02-03 22:32:00,1.2304,1.23065,1.2302,1.23055,157800000.0
2009-02-03 22:33:00,1.23055,1.23055,1.2292,1.2295,147800000.0
2009-02-03 22:34:00,1.2294,1.23005,1.2294,1.23005,96200000.0
2009-02-03 22:35:00,1.22995,1.23005,1.22975,1.23005,93200000.0
2009-02-03 22:36:00,1.23005,1.23095,1.23005,1.23035,132400000.0
2009-02-03 22:37:00,1.23035,1.2306,1.22995,1.23015,156800000.0
2009-02-03 22:38:00,1.2302,1.2308,1.2302,1.2302,107600000.0
2009-02-03 22:39:00,1.23015,1.2303,1.2301,1.2301,67400000.0
2009-02-03 22:40:00,1.23015,1.2303,1.2299,1.23025,113400000.0
2009-02-03 22:41:00,1.23025,1.23035,1.2301,1.2301,86800000.0
2009-02-03 22:42:00,1.2301,1.2301,1.2298,1.22995,87600000.0
2009-02-03 22:43:00,1.22995,1.23015,1.22985,1.23005,66200000.0
2009-02-03 22:44:00,1.23005,1.23035,1.23005,1.23035,43200000.0
2009-02-03 22:45:00,1.23035,1.2312,1.23035,1.2307,164600000.0
2009-02-03 22:46:00,1.23035,1.23045,1.2303,1.23045,42600000.0
2009-02-03 22:47:00,1.2304,1.23105,1.2303,1.23105,46800000.0
2009-02-03 22:48:00,1.231,1.231,1.2305,1.23055,52400000.0
2009-02-03 22:49:00,1.23035,1.23035,1.23035,1.23035,7200000.0
2009-02-03 22:50:00,1.23045,1.23065,1.22995,1.23035,151000000.0
2009-02-03 22:51:00,1.23035,1.2305,1.22995,1.23025,89400000.0
2009-02-03 22:52:00,1.2303,1.2303,1.2298,1.23,36800000.0
2009-02-03 22:53:00,1.23,1.23005,1.2299,1.2299,16800000.0
2009-02-03 22:54:00,1.2299,1.23045,1.2299,1.23045,59200000.0
2009-02-03 22:55:00,1.23045,1.23045,1.23025,1.23045,79200000.0
2009-02-03 22:56:00,1.2302,1.23025,1.22955,1.22975,121800000.0
2009-02-03 22:57:00,1.22975,1.22975,1.22945,1.22955,114800000.0
2009-02-03 22:58:00,1.22955,1.23025,1.22955,1.2302,45600000.0
2009-02-03 22:59:00,1.23025,1.2305,1.23025,1.2305,52600000.0
2009-02-03 23:00:00,1.2306,1.23065,1.23045,1.23055,78000000.0
2009-02-03 23:01:00,1.23055,1.23075,1.2303,1.23045,63800000.0
2009-02-03 23:02:00,1.23045,1.2307,1.23045,1.2307,47200000.0
2009-02-03 23:03:00,1.2307,1.23075,1.23055,1.23065,24800000.0
2009-02-03 23:04:00,1.23065,1.2312,1.23065,1.2312,45600000.0
2009-02-03 23:05:00,1.23125,1.23155,1.2309,1.23135,25600000.0
2009-02-03 23:06:00,1.231,1.23135,1.2303,1.2312,60800000.0
2009-02-03 23:07:00,1.2309,1.23115,1.23085,1.23115,101400000.0
2009-02-03 23:08:00,1.2313,1.2313,1.2312,1.2312,15600000.0
2009-02-03 23:09:00,1.23063,1.23063,1.23058,1.23058,13600000.0
2009-02-03 23:10:00,1.2312,1.23125,1.23105,1.2312,36000000.0
2009-02-03 23:11:00,1.23125,1.23125,1.2312,1.23125,17200000.0
2009-02-03 23:12:00,1.23125,1.23125,1.2312,1.2312,3800000.0
2009-02-03 23:13:00,1.23125,1.23185,1.2312,1.2315,113200000.0
2009-02-03 23:14:00,1.23165,1.2317,1.2314,1.2314,101800000.0
2009-02-03 23:15:00,1.23085,1.23099,1.23061,1.23062,17400000.0
2009-02-03 23:16:00,1.23088,1.23088,1.23075,1.23075,11800000.0
2009-02-03 23:17:00,1.23145,1.23145,1.2314,1.2314,8400000.0
2009-02-03 23:18:00,1.2314,1.2314,1.2314,1.2314,11200000.0
2009-02-03 23:19:00,1.2314,1.23155,1.2313,1.23135,198000000.0
2009-02-03 23:20:00,1.23115,1.23125,1.23045,1.23045,60400000.0
2009-02-03 23:21:00,1.23004,1.23027,1.23004,1.23027,14000000.0
2009-02-03 23:22:00,1.2308,1.23085,1.2307,1.2307,33600000.0
2009-02-03 23:23:00,1.2307,1.2309,1.23055,1.23055,51200000.0
2009-02-03 23:24:00,1.23055,1.2307,1.23055,1.23065,16800000.0
2009-02-03 23:25:00,1.23065,1.23065,1.23055,1.23055,5600000.0
2009-02-03 23:26:00,1.23055,1.23065,1.23055,1.23065,11200000.0
2009-02-03 23:27:00,1.23065,1.23065,1.23055,1.23055,5600000.0
2009-02-03 23:28:00,1.22972,1.22972,1.22972,1.22972,2400000.0
2009-02-03 23:29:00,1.23055,1.23055,1.2299,1.2299,50100001.0
2009-02-03 23:30:00,1.23,1.23015,1.23,1.23015,11200000.0
2009-02-03 23:31:00,1.23015,1.23015,1.23005,1.23005,14000000.0
2009-02-03 23:32:00,1.23005,1.23015,1.23005,1.23015,11200000.0
2009-02-03 23:33:00,1.22995,1.22995,1.22995,1.22995,8600000.0
2009-02-03 23:34:00,1.22999,1.22999,1.22967,1.22967,18600000.0
2009-02-03 23:35:00,1.2299,1.22995,1.22915,1.2297,97400000.0
2009-02-03 23:36:00,1.2297,1.2297,1.22955,1.22955,19200000.0
2009-02-03 23:37:00,1.22955,1.2299,1.2295,1.2299,71000000.0
2009-02-03 23:38:00,1.22995,1.23005,1.22995,1.22995,13400000.0
2009-02-03 23:39:00,1.22995,1.22995,1.2295,1.2295,73200000.0
2009-02-03 23:40:00,1.22955,1.22955,1.2292,1.2295,32200000.0
2009-02-03 23:41:00,1.22955,1.22995,1.22955,1.22995,51400000.0
2009-02-03 23:42:00,1.22995,1.22995,1.22995,1.22995,2000000.0
2009-02-03 23:43:00,1.22995,1.22995,1.2299,1.2299,3800000.0
2009-02-03 23:44:00,1.22985,1.23045,1.22985,1.2303,99600000.0
2009-02-03 23:45:00,1.2303,1.2304,1.22985,1.22985,78400000.0
2009-02-03 23:46:00,1.22985,1.22985,1.22985,1.22985,13400000.0
2009-02-03 23:47:00,1.2298,1.2299,1.22945,1.2299,30600000.0
2009-02-03 23:48:00,1.2301,1.2303,1.2299,1.23025,47200000.0
2009-02-03 23:49:00,1.23025,1.23025,1.23025,1.23025,11200000.0
2009-02-03 23:50:00,1.23016,1.23016,1.22958,1.22976,22400000.0
2009-02-03 23:51:00,1.2302,1.23025,1.2302,1.23025,8800000.0
2009-02-03 23:52:00,1.2302,1.2302,1.2302,1.2302,2800000.0
2009-02-03 23:53:00,1.23025,1.2309,1.23025,1.2309,32400000.0
2009-02-03 23:54:00,1.23095,1.23095,1.2303,1.2309,30400000.0
2009-02-03 23:55:00,1.2309,1.2309,1.23035,1.23035,379400000.0
2009-02-03 23:56:00,1.23055,1.23065,1.23055,1.23055,58600000.0
2009-02-03 23:57:00,1.23055,1.23065,1.2299,1.2299,42400000.0
2009-02-03 23:58:00,1.22975,1.2298,1.22935,1.22945,17000000.0
2009-02-03 23:59:00,1.22945,1.22945,1.22905,1.22915,50000000.0
2009-02-04 00:00:00,1.22902,1.22927,1.22867,1.22885,23800000.0
2009-02-04 00:01:00,1.2291,1.2291,1.2291,1.2291,3200000.0
2009-02-04 00:02:00,1.22915,1.22915,1.22915,1.22915,1600000.0
2009-02-04 00:03:00,1.22915,1.22915,1.2291,1.2291,19200000.0
2009-02-04 00:04:00,1.22915,1.22915,1.22915,1.22915,2800000.0
2009-02-04 00:05:00,1.22915,1.22975,1.22915,1.2292,42400000.0
2009-02-04 00:06:00,1.2292,1.2292,1.2292,1.2292,2400000.0
2009-02-04 00:07:00,1.22887,1.22913,1.22842,1.22884,39600000.0
2009-02-04 00:08:00,1.22915,1.22915,1.2291,1.2291,9200000.0
2009-02-04 00:09:00,1.2292,1.22925,1.22915,1.2292,15400000.0
2009-02-04 00:10:00,1.22893,1.22907,1.22874,1.22898,22600000.0
2009-02-04 00:11:00,1.2293,1.22995,1.2293,1.22995,26800000.0
2009-02-04 00:12:00,1.22995,1.22995,1.2294,1.2296,44600000.0
2009-02-04 00:13:00,1.2296,1.2297,1.22935,1.22965,62600000.0
2009-02-04 00:14:00,1.2296,1.2299,1.22945,1.2297,58599999.0
2009-02-04 00:15:00,1.2298,1.2299,1.2298,1.2299,11200000.0
2009-02-04 00:16:00,1.22985,1.22985,1.2298,1.2298,5600000.0
2009-02-04 00:17:00,1.2297,1.2298,1.2297,1.2298,5600000.0
2009-02-04 00:18:00,1.2297,1.2297,1.2297,1.2297,2800000.0
2009-02-04 00:19:00,1.2296,1.2297,1.2296,1.2297,5200000.0
2009-02-04 00:20:00,1.2296,1.22995,1.2296,1.22985,45200000.0
2009-02-04 00:21:00,1.22985,1.22985,1.22985,1.22985,4000000.0
2009-02-04 00:22:00,1.22985,1.22985,1.22985,1.22985,4000000.0
2009-02-04 00:23:00,1.2299,1.2299,1.2299,1.2299,1600000.0
2009-02-04 00:24:00,1.2297,1.2297,1.22915,1.22953,145400000.0
2009-02-04 00:25:00,1.22995,1.22995,1.2299,1.2299,20200000.0
2009-02-04 00:26:00,1.2299,1.23,1.22985,1.23,25800000.0
2009-02-04 00:27:00,1.22995,1.23025,1.22995,1.23025,16800000.0
2009-02-04 00:28:00,1.23005,1.23005,1.22985,1.22985,7600000.0
2009-02-04 00:29:00,1.22985,1.23045,1.22985,1.23045,17200000.0
2009-02-04 00:30:00,1.23045,1.23045,1.23045,1.23045,2400000.0
2009-02-04 00:31:00,1.23005,1.2305,1.2299,1.2305,21200000.0
2009-02-04 00:32:00,1.2305,1.2305,1.2297,1.2304,30800000.0
2009-02-04 00:33:00,1.23035,1.2312,1.23035,1.2309,30000000.0
2009-02-04 00:34:00,1.2308,1.2309,1.2308,1.23085,22600000.0
2009-02-04 00:35:00,1.2309,1.231,1.2309,1.2309,8400000.0
2009-02-04 00:36:00,1.2307,1.2307,1.2307,1.2307,2400000.0
2009-02-04 00:37:00,1.23085,1.23085,1.2307,1.2307,5200000.0
2009-02-04 00:38:00,1.23085,1.231,1.2307,1.231,10800000.0
2009-02-04 00:39:00,1.23115,1.23115,1.23105,1.23105,5600000.0
2009-02-04 00:40:00,1.23125,1.23175,1.23115,1.2313,62799999.0
2009-02-04 00:41:00,1.23105,1.23105,1.23105,1.23105,5200000.0
2009-02-04 00:42:00,1.23125,1.2314,1.23125,1.2313,28800000.0
2009-02-04 00:43:00,1.2313,1.23135,1.2313,1.2313,15600000.0
2009-02-04 00:44:00,1.2313,1.23155,1.2313,1.23155,13200000.0
2009-02-04 00:45:00,1.2315,1.23155,1.2315,1.23155,5200000.0
2009-02-04 00:46:00,1.2315,1.23155,1.2315,1.23155,5200000.0
2009-02-04 00:47:00,1.23155,1.23155,1.23155,1.23155,2800000.0
2009-02-04 00:48:00,1.2315,1.23155,1.2315,1.23155,5200000.0
2009-02-04 00:49:00,1.2315,1.23155,1.2315,1.23155,10400000.0
2009-02-04 00:50:00,1.2315,1.2315,1.2315,1.2315,2400000.0
2009-02-04 00:51:00,1.23155,1.23155,1.2314,1.2314,8400000.0
2009-02-04 00:52:00,1.2313,1.2313,1.2313,1.2313,2400000.0
2009-02-04 00:53:00,1.2314,1.2314,1.2313,1.2313,5200000.0
2009-02-04 00:54:00,1.2313,1.2313,1.23125,1.23125,15600000.0
2009-02-04 00:55:00,1.23105,1.2312,1.23105,1.2312,8000000.0
2009-02-04 00:56:00,1.2311,1.2312,1.2311,1.2312,10400000.0
2009-02-04 00:57:00,1.23105,1.2312,1.23105,1.2312,10400000.0
2009-02-04 00:58:00,1.23105,1.2312,1.23105,1.2312,5200000.0
2009-02-04 00:59:00,1.23105,1.23105,1.23105,1.23105,2400000.0
2009-02-04 01:00:00,1.2312,1.23125,1.23105,1.23105,13400000.0
2009-02-04 01:01:00,1.2312,1.23135,1.2312,1.23135,68800000.0
2009-02-04 01:02:00,1.23145,1.23155,1.23145,1.23145,11200000.0
2009-02-04 01:03:00,1.23155,1.2316,1.23145,1.2315,22400000.0
2009-02-04 01:04:00,1.23155,1.23155,1.2315,1.2315,7600000.0
2009-02-04 01:05:00,1.23155,1.23165,1.23145,1.2316,62800000.0
2009-02-04 01:06:00,1.2317,1.23175,1.2317,1.2317,13200000.0
2009-02-04 01:07:00,1.2318,1.23185,1.2317,1.23175,18600000.0
2009-02-04 01:08:00,1.23185,1.2319,1.2318,1.23185,27000000.0
2009-02-04 01:09:00,1.23185,1.23185,1.23105,1.23105,35000000.0
2009-02-04 01:10:00,1.2311,1.2311,1.231,1.2311,37200000.0
2009-02-04 01:11:00,1.2312,1.2314,1.2312,1.2314,5600000.0
2009-02-04 01:12:00,1.23115,1.2312,1.23115,1.2312,6200000.0
2009-02-04 01:13:00,1.2312,1.2312,1.2312,1.2312,2400000.0
2009-02-04 01:14:00,1.2312,1.2313,1.2312,1.2312,12400000.0
2009-02-04 01:15:00,1.23145,1.23145,1.2311,1.2311,6200000.0
2009-02-04 01:16:00,1.23085,1.23099,1.23085,1.23094,30200000.0
2009-02-04 01:17:00,1.2312,1.2312,1.2312,1.2312,5400000.0
2009-02-04 01:18:00,1.2313,1.2313,1.2313,1.2313,2400000.0
2009-02-04 01:19:00,1.2309,1.23095,1.23076,1.23076,29800000.0
2009-02-04 01:20:00,1.2313,1.2314,1.2313,1.2314,15600000.0
2009-02-04 01:21:00,1.2315,1.2315,1.23135,1.23145,9200000.0
2009-02-04 01:22:00,1.23097,1.23115,1.23091,1.23109,36400000.0
2009-02-04 01:23:00,1.23135,1.23135,1.23135,1.23135,2800000.0
2009-02-04 01:24:00,1.23115,1.23115,1.23115,1.23115,5200000.0
2009-02-04 01:25:00,1.2313,1.2313,1.23115,1.23115,8000000.0
2009-02-04 01:26:00,1.2313,1.2313,1.2313,1.2313,2800000.0
2009-02-04 01:27:00,1.2312,1.2313,1.2312,1.2312,55600000.0
2009-02-04 01:28:00,1.231,1.2312,1.23095,1.2312,51200000.0
2009-02-04 01:29:00,1.2312,1.2312,1.2312,1.2312,5400000.0
2009-02-04 01:30:00,1.2312,1.2313,1.2312,1.2313,18800000.0
2009-02-04 01:31:00,1.23135,1.23135,1.2313,1.2313,25400000.0
2009-02-04 01:32:00,1.2313,1.23195,1.2311,1.2311,14000000.0
2009-02-04 01:33:00,1.2313,1.2313,1.23125,1.2313,10800000.0
2009-02-04 01:34:00,1.23125,1.2313,1.23125,1.2313,5400000.0
2009-02-04 01:35:00,1.2313,1.2313,1.2312,1.2312,19000000.0
2009-02-04 01:36:00,1.2312,1.2315,1.2311,1.23125,28000000.0
2009-02-04 01:37:00,1.23115,1.23135,1.2311,1.23125,11200000.0
2009-02-04 01:38:00,1.23135,1.23135,1.23125,1.23125,5600000.0
2009-02-04 01:39:00,1.23135,1.23135,1.23125,1.23125,5600000.0
2009-02-04 01:40:00,1.2312,1.23135,1.2312,1.2312,32800000.0
2009-02-04 01:41:00,1.23135,1.2315,1.23135,1.2315,12800000.0
2009-02-04 01:42:00,1.2315,1.2315,1.2315,1.2315,5400000.0
2009-02-04 01:43:00,1.23099,1.23116,1.23099,1.23109,43200000.0
2009-02-04 01:44:00,1.2312,1.2312,1.2312,1.2312,6000000.0
2009-02-04 01:45:00,1.2315,1.2315,1.2315,1.2315,4800000.0
2009-02-04 01:46:00,1.23108,1.23126,1.23101,1.23108,38800000.0
2009-02-04 01:47:00,1.23077,1.23105,1.23077,1.2308,94400000.0
2009-02-04 01:48:00,1.2307,1.23105,1.23057,1.23105,93600000.0
2009-02-04 01:49:00,1.2312,1.23128,1.23115,1.2312,37200000.0
2009-02-04 01:50:00,1.23123,1.23146,1.23115,1.23145,62000000.0
2009-02-04 01:51:00,1.23125,1.23128,1.23113,1.2312,22000000.0
2009-02-04 01:52:00,1.23115,1.23128,1.23113,1.23113,8400000.0
2009-02-04 01:53:00,1.23133,1.2314,1.23117,1.23123,21000000.0
2009-02-04 01:54:00,1.23165,1.23165,1.23165,1.23165,2000000.0
2009-02-04 01:55:00,1.2314,1.23165,1.2314,1.23165,12800000.0
2009-02-04 01:56:00,1.2314,1.23185,1.2314,1.2316,31800000.0
2009-02-04 01:57:00,1.23155,1.2317,1.2315,1.2317,20200000.0
2009-02-04 01:58:00,1.2314,1.2321,1.2314,1.232,63400000.0
2009-02-04 01:59:00,1.23205,1.2323,1.232,1.2323,17000000.0
2009-02-04 02:00:00,1.2322,1.2329,1.2322,1.2329,28400000.0
2009-02-04 02:01:00,1.2329,1.2329,1.2329,1.2329,7800000.0
2009-02-04 02:02:00,1.23285,1.2329,1.23285,1.2329,14800000.0
2009-02-04 02:03:00,1.2329,1.2329,1.2329,1.2329,3400000.0
2009-02-04 02:04:00,1.2329,1.2329,1.2329,1.2329,23800000.0
2009-02-04 02:05:00,1.2329,1.2329,1.2329,1.2329,3400000.0
2009-02-04 02:06:00,1.233,1.23325,1.233,1.23325,12800000.0
2009-02-04 02:07:00,1.2333,1.2333,1.23275,1.23275,6600000.0
2009-02-04 02:08:00,1.2329,1.2329,1.2329,1.2329,1600000.0
2009-02-04 02:09:00,1.2329,1.233,1.2329,1.233,5800000.0
2009-02-04 02:10:00,1.23305,1.23325,1.23305,1.23325,8400000.0
2009-02-04 02:11:00,1.2332,1.23325,1.2328,1.233,65400000.0
2009-02-04 02:12:00,1.23311,1.23311,1.2329,1.23298,22400000.0
2009-02-04 02:13:00,1.23287,1.233,1.23275,1.23275,64400000.0
2009-02-04 02:14:00,1.2331,1.2334,1.233,1.2334,10000000.0
2009-02-04 02:15:00,1.23325,1.2339,1.23315,1.2333,109000000.0
2009-02-04 02:16:00,1.2331,1.2332,1.2331,1.23315,8000000.0
2009-02-04 02:17:00,1.23315,1.23315,1.23295,1.23295,10800000.0
2009-02-04 02:18:00,1.2333,1.23345,1.23295,1.2333,70200000.0
2009-02-04 02:19:00,1.23345,1.23345,1.233,1.233,58000000.0
2009-02-04 02:20:00,1.233,1.233,1.233,1.233,9600000.0
2009-02-04 02:21:00,1.23335,1.2335,1.23335,1.2335,7200000.0
2009-02-04 02:22:00,1.2335,1.2335,1.2328,1.2331,45200000.0
2009-02-04 02:23:00,1.2331,1.2331,1.233,1.233,8000000.0
2009-02-04 02:24:00,1.233,1.233,1.233,1.233,2400000.0
2009-02-04 02:25:00,1.23299,1.23332,1.23284,1.23318,29800000.0
2009-02-04 02:26:00,1.2331,1.23325,1.2331,1.23325,5600000.0
2009-02-04 02:27:00,1.23345,1.23345,1.23345,1.23345,2400000.0
2009-02-04 02:28:00,1.23365,1.23365,1.23345,1.2335,22200000.0
2009-02-04 02:29:00,1.2335,1.2335,1.2335,1.2335,12600000.0
2009-02-04 02:30:00,1.23346,1.23377,1.23307,1.2331,45400000.0
2009-02-04 02:31:00,1.2335,1.2335,1.2335,1.2335,2400000.0
2009-02-04 02:32:00,1.2333,1.23339,1.23286,1.23339,63600000.0
2009-02-04 02:33:00,1.2335,1.2335,1.2335,1.2335,14400000.0
2009-02-04 02:34:00,1.2335,1.2335,1.2335,1.2335,12000000.0
2009-02-04 02:35:00,1.2335,1.2335,1.23225,1.2324,43600000.0
2009-02-04 02:36:00,1.23235,1.2325,1.2322,1.2325,24800000.0
2009-02-04 02:37:00,1.2325,1.2325,1.23145,1.23225,108200000.0
2009-02-04 02:38:00,1.23215,1.23225,1.23085,1.23165,50000000.0
2009-02-04 02:39:00,1.2318,1.2319,1.23165,1.2318,20800000.0
2009-02-04 02:40:00,1.2317,1.23195,1.2315,1.2316,77400000.0
2009-02-04 02:41:00,1.2316,1.233,1.2314,1.2315,213000000.0
2009-02-04 02:42:00,1.2315,1.2316,1.23145,1.2315,70800000.0
2009-02-04 02:43:00,1.23155,1.23155,1.23095,1.2313,55200000.0
2009-02-04 02:44:00,1.23145,1.23165,1.2312,1.2314,45600000.0
2009-02-04 02:45:00,1.2313,1.2315,1.2313,1.2315,11000000.0
2009-02-04 02:46:00,1.2315,1.23285,1.2315,1.23285,149600000.0
2009-02-04 02:47:00,1.2328,1.2329,1.23255,1.23285,38000000.0
2009-02-04 02:48:00,1.23245,1.23275,1.2323,1.2324,103200000.0
2009-02-04 02:49:00,1.2324,1.2325,1.2324,1.2325,12000000.0
2009-02-04 02:50:00,1.2326,1.2326,1.2326,1.2326,11200000.0
2009-02-04 02:51:00,1.23265,1.23295,1.23265,1.23295,21600000.0
2009-02-04 02:52:00,1.2329,1.23365,1.2328,1.23365,28800000.0
2009-02-04 02:53:00,1.23365,1.2341,1.23365,1.2341,46000000.0
2009-02-04 02:54:00,1.2342,1.236,1.2342,1.23595,140200000.0
2009-02-04 02:55:00,1.2361,1.2364,1.23515,1.23525,111000000.0
2009-02-04 02:56:00,1.2352,1.2357,1.2352,1.23525,59000000.0
2009-02-04 02:57:00,1.2352,1.23535,1.2352,1.2353,44600000.0
2009-02-04 02:58:00,1.2353,1.2354,1.23505,1.2351,71799999.0
2009-02-04 02:59:00,1.2351,1.23515,1.23455,1.23455,53400000.0
2009-02-04 03:00:00,1.2345,1.23455,1.2343,1.23455,31600000.0
2009-02-04 03:01:00,1.23445,1.2348,1.23435,1.2344,53400000.0
2009-02-04 03:02:00,1.2344,1.2347,1.2343,1.23445,34400000.0
2009-02-04 03:03:00,1.2344,1.2344,1.2344,1.2344,1600000.0
2009-02-04 03:04:00,1.23465,1.23465,1.23425,1.23425,62600000.0
2009-02-04 03:05:00,1.23425,1.23425,1.23425,1.23425,19200000.0
2009-02-04 03:06:00,1.23425,1.23435,1.23425,1.23425,44600000.0
2009-02-04 03:07:00,1.23425,1.23425,1.23385,1.23385,30800000.0
2009-02-04 03:08:00,1.23385,1.23385,1.23385,1.23385,4000000.0
2009-02-04 03:09:00,1.23385,1.234,1.23385,1.234,19000000.0
2009-02-04 03:10:00,1.234,1.234,1.23395,1.23395,13600000.0
2009-02-04 03:11:00,1.23395,1.234,1.23395,1.234,21600000.0
2009-02-04 03:12:00,1.234,1.2348,1.2338,1.23395,54600000.0
2009-02-04 03:13:00,1.23395,1.23435,1.23395,1.23435,31200000.0
2009-02-04 03:14:00,1.23445,1.2345,1.2338,1.23405,48800000.0
2009-02-04 03:15:00,1.23405,1.2341,1.2338,1.2338,17000000.0
2009-02-04 03:16:00,1.2334,1.23347,1.23338,1.23338,18400000.0
2009-02-04 03:17:00,1.23385,1.23385,1.23245,1.23255,30200000.0
2009-02-04 03:18:00,1.23255,1.2327,1.23255,1.23255,68000000.0
2009-02-04 03:19:00,1.2326,1.233,1.2325,1.23295,93000000.0
2009-02-04 03:20:00,1.23305,1.2331,1.23305,1.2331,44800000.0
2009-02-04 03:21:00,1.23325,1.23325,1.2329,1.2329,10800000.0
2009-02-04 03:22:00,1.23295,1.23295,1.2327,1.2327,5600000.0
2009-02-04 03:23:00,1.23271,1.23271,1.23269,1.23269,5200000.0
2009-02-04 03:24:00,1.23266,1.23273,1.23266,1.2327,8400000.0
2009-02-04 03:25:00,1.23275,1.23275,1.23275,1.23275,2800000.0
2009-02-04 03:26:00,1.2327,1.2332,1.23255,1.23285,66800000.0
2009-02-04 03:27:00,1.2331,1.2334,1.2331,1.2334,22000000.0
2009-02-04 03:28:00,1.2334,1.2334,1.23245,1.23245,22200000.0
2009-02-04 03:29:00,1.2326,1.2332,1.2326,1.2329,50000000.0
2009-02-04 03:30:00,1.2331,1.23315,1.2329,1.23295,43600000.0
2009-02-04 03:31:00,1.233,1.2334,1.23285,1.23285,93800000.0
2009-02-04 03:32:00,1.23335,1.23355,1.2329,1.23355,69200000.0
2009-02-04 03:33:00,1.23375,1.2343,1.23285,1.233,104600000.0
2009-02-04 03:34:00,1.233,1.233,1.233,1.233,13200000.0
2009-02-04 03:35:00,1.23315,1.23315,1.233,1.233,30200000.0
2009-02-04 03:36:00,1.233,1.233,1.233,1.233,31800000.0
2009-02-04 03:37:00,1.23315,1.23325,1.23315,1.23325,6000000.0
2009-02-04 03:38:00,1.23293,1.233,1.2328,1.23291,33200000.0
2009-02-04 03:39:00,1.23325,1.23325,1.23325,1.23325,9000000.0
2009-02-04 03:40:00,1.23306,1.23306,1.23239,1.23239,13600000.0
2009-02-04 03:41:00,1.23325,1.23325,1.23325,1.23325,3000000.0
2009-02-04 03:42:00,1.23325,1.23325,1.23325,1.23325,8000000.0
2009-02-04 03:43:00,1.23325,1.23325,1.23325,1.23325,3000000.0
2009-02-04 03:44:00,1.23278,1.2328,1.23278,1.2328,14000000.0
2009-02-04 03:45:00,1.23285,1.23297,1.23277,1.23284,42000000.0
2009-02-04 03:46:00,1.23313,1.23318,1.23302,1.23302,57000000.0
2009-02-04 03:47:00,1.23325,1.2334,1.23325,1.23325,26600000.0
2009-02-04 03:48:00,1.23325,1.23325,1.23315,1.23315,18000000.0
2009-02-04 03:49:00,1.23315,1.23325,1.23305,1.23325,22000000.0
2009-02-04 03:50:00,1.23325,1.23325,1.23325,1.23325,4000000.0
2009-02-04 03:51:00,1.23325,1.2333,1.23325,1.2333,3400000.0
2009-02-04 03:52:00,1.23355,1.23385,1.23355,1.2338,30800000.0
2009-02-04 03:53:00,1.23405,1.23415,1.23405,1.23415,19600000.0
2009-02-04 03:54:00,1.2341,1.23425,1.2339,1.23425,60000000.0
2009-02-04 03:55:00,1.2344,1.2347,1.23395,1.2342,76599998.0
2009-02-04 03:56:00,1.2343,1.2343,1.2339,1.23395,18400000.0
2009-02-04 03:57:00,1.2341,1.23435,1.2341,1.23435,21000000.0
2009-02-04 03:58:00,1.23435,1.23435,1.23425,1.23425,22400000.0
2009-02-04 03:59:00,1.2343,1.23465,1.23425,1.23435,50000000.0
2009-02-04 04:00:00,1.23425,1.23435,1.2331,1.23385,129599999.0
2009-02-04 04:01:00,1.23375,1.23375,1.2334,1.2334,4000000.0
2009-02-04 04:02:00,1.23345,1.23345,1.233,1.23305,14600000.0
2009-02-04 04:03:00,1.23345,1.23345,1.23345,1.23345,5000000.0
2009-02-04 04:04:00,1.23276,1.23311,1.23276,1.23291,331600000.0
2009-02-04 04:05:00,1.23345,1.23345,1.23345,1.23345,1000000.0
2009-02-04 04:06:00,1.23355,1.2336,1.2335,1.2335,8000000.0
2009-02-04 04:07:00,1.23345,1.23345,1.2328,1.2328,8000000.0
2009-02-04 04:08:00,1.23295,1.23345,1.23295,1.23345,4000000.0
2009-02-04 04:09:00,1.2328,1.23295,1.2328,1.23285,6800000.0
2009-02-04 04:10:00,1.23275,1.23275,1.23275,1.23275,1000000.0
2009-02-04 04:11:00,1.23275,1.23275,1.23275,1.23275,4000000.0
2009-02-04 04:12:00,1.2328,1.23315,1.23265,1.23315,48200000.0
2009-02-04 04:13:00,1.2332,1.234,1.2331,1.2331,38600000.0
2009-02-04 04:14:00,1.2332,1.2332,1.2332,1.2332,23400000.0
2009-02-04 04:15:00,1.2332,1.2332,1.2332,1.2332,7800000.0
2009-02-04 04:16:00,1.2332,1.2332,1.23265,1.23275,55400000.0
2009-02-04 04:17:00,1.23246,1.23301,1.23211,1.23253,34000000.0
2009-02-04 04:18:00,1.23285,1.23285,1.23275,1.23285,6600000.0
2009-02-04 04:19:00,1.23285,1.23285,1.23275,1.23275,6600000.0
2009-02-04 04:20:00,1.23275,1.23275,1.23275,1.23275,3000000.0
2009-02-04 04:21:00,1.23275,1.23275,1.23185,1.23185,16400000.0
2009-02-04 04:22:00,1.23195,1.2321,1.2319,1.2319,23600000.0
2009-02-04 04:23:00,1.232,1.2321,1.2319,1.2319,16200000.0
2009-02-04 04:24:00,1.23195,1.2321,1.2319,1.2319,18600000.0
2009-02-04 04:25:00,1.23195,1.23195,1.23165,1.2318,27600000.0
2009-02-04 04:26:00,1.23155,1.2322,1.2315,1.23175,38200000.0
2009-02-04 04:27:00,1.23185,1.23185,1.2315,1.2315,11600000.0
2009-02-04 04:28:00,1.2316,1.23185,1.2315,1.2315,17000000.0
2009-02-04 04:29:00,1.2316,1.23175,1.23145,1.23155,22600000.0
2009-02-04 04:30:00,1.2316,1.2316,1.2312,1.23145,21600000.0
2009-02-04 04:31:00,1.2316,1.23205,1.23105,1.23105,42600000.0
2009-02-04 04:32:00,1.231,1.2315,1.231,1.2315,14800000.0
2009-02-04 04:33:00,1.23135,1.23155,1.23135,1.23155,19800000.0
2009-02-04 04:34:00,1.2316,1.2316,1.23105,1.2311,19600000.0
2009-02-04 04:35:00,1.231,1.231,1.2309,1.2309,5600000.0
2009-02-04 04:36:00,1.2309,1.231,1.23075,1.231,21000000.0
2009-02-04 04:37:00,1.23089,1.23089,1.23069,1.23075,33600000.0
2009-02-04 04:38:00,1.2309,1.2311,1.2302,1.231,74000000.0
2009-02-04 04:39:00,1.231,1.2312,1.231,1.2312,52800000.0
2009-02-04 04:40:00,1.2312,1.23125,1.2312,1.23125,5200000.0
2009-02-04 04:41:00,1.2313,1.2313,1.2312,1.2312,24200000.0
2009-02-04 04:42:00,1.23125,1.2313,1.2312,1.2312,25000000.0
2009-02-04 04:43:00,1.2312,1.2312,1.2311,1.2311,8400000.0
2009-02-04 04:44:00,1.23115,1.23115,1.23115,1.23115,7800000.0
2009-02-04 04:45:00,1.2312,1.2312,1.2312,1.2312,13600000.0
2009-02-04 04:46:00,1.23108,1.23123,1.23095,1.23105,118400000.0
2009-02-04 04:47:00,1.2312,1.23135,1.2311,1.2311,5800000.0
2009-02-04 04:48:00,1.23135,1.23135,1.2311,1.2311,6400000.0
2009-02-04 04:49:00,1.2312,1.23145,1.2312,1.23145,8000000.0
2009-02-04 04:50:00,1.2315,1.23205,1.2315,1.23165,28000000.0
2009-02-04 04:51:00,1.23195,1.23195,1.2317,1.23175,20600000.0
2009-02-04 04:52:00,1.2322,1.2322,1.23135,1.2315,82600000.0
2009-02-04 04:53:00,1.2316,1.23205,1.23135,1.23135,12000000.0
2009-02-04 04:54:00,1.23155,1.23185,1.2315,1.23185,23400000.0
2009-02-04 04:55:00,1.2315,1.23185,1.23135,1.2314,26200000.0
2009-02-04 04:56:00,1.23135,1.2316,1.2308,1.23085,86400000.0
2009-02-04 04:57:00,1.23095,1.23135,1.2304,1.23135,103400000.0
2009-02-04 04:58:00,1.23135,1.23135,1.2307,1.2309,19600000.0
2009-02-04 04:59:00,1.23085,1.2311,1.23085,1.2309,14600000.0
2009-02-04 05:00:00,1.23095,1.231,1.2308,1.231,22400000.0
2009-02-04 05:01:00,1.23105,1.2311,1.231,1.2311,13800000.0
2009-02-04 05:02:00,1.2311,1.23115,1.2311,1.2311,28000000.0
2009-02-04 05:03:00,1.231,1.2318,1.231,1.2318,19600000.0
2009-02-04 05:04:00,1.23195,1.23195,1.23125,1.23155,21600000.0
2009-02-04 05:05:00,1.2315,1.2315,1.2315,1.2315,4800000.0
2009-02-04 05:06:00,1.23118,1.23138,1.23095,1.23138,16800000.0
2009-02-04 05:07:00,1.2317,1.2317,1.23117,1.23117,44400000.0
2009-02-04 05:08:00,1.2315,1.2316,1.2311,1.2311,63000000.0
2009-02-04 05:09:00,1.2311,1.2311,1.231,1.231,5200000.0
2009-02-04 05:10:00,1.23096,1.2313,1.23085,1.23112,48400000.0
2009-02-04 05:11:00,1.23105,1.2312,1.23097,1.23115,50800000.0
2009-02-04 05:12:00,1.23135,1.23135,1.23135,1.23135,2400000.0
2009-02-04 05:13:00,1.2314,1.2314,1.231,1.23115,12800000.0
2009-02-04 05:14:00,1.2311,1.2311,1.231,1.231,5200000.0
2009-02-04 05:15:00,1.23108,1.23123,1.23089,1.23089,42200000.0
2009-02-04 05:16:00,1.23105,1.23115,1.231,1.23113,64800000.0
2009-02-04 05:17:00,1.2312,1.2314,1.2312,1.2314,5600000.0
2009-02-04 05:18:00,1.2315,1.2315,1.2315,1.2315,2400000.0
2009-02-04 05:19:00,1.23121,1.23121,1.23098,1.23098,110200000.0
2009-02-04 05:20:00,1.2315,1.2316,1.2315,1.2315,30200000.0
2009-02-04 05:21:00,1.2315,1.2315,1.2315,1.2315,2400000.0
2009-02-04 05:22:00,1.2315,1.2315,1.2315,1.2315,5400000.0
2009-02-04 05:23:00,1.23123,1.23137,1.23103,1.23115,139400000.0
2009-02-04 05:24:00,1.23155,1.2324,1.23155,1.2324,12800000.0
2009-02-04 05:25:00,1.2324,1.2324,1.2322,1.2323,12200000.0
2009-02-04 05:26:00,1.23225,1.2327,1.2322,1.23265,53000000.0
2009-02-04 05:27:00,1.23265,1.23265,1.23205,1.23205,6400000.0
2009-02-04 05:28:00,1.2322,1.2322,1.23215,1.23215,34800000.0
2009-02-04 05:29:00,1.23197,1.23211,1.23184,1.23205,146400000.0
2009-02-04 05:30:00,1.23187,1.23191,1.23154,1.23154,151000001.0
2009-02-04 05:31:00,1.23194,1.23194,1.23166,1.23172,130400000.0
2009-02-04 05:32:00,1.23194,1.2324,1.23194,1.23197,210600000.0
2009-02-04 05:33:00,1.2322,1.2322,1.2322,1.2322,13200000.0
2009-02-04 05:34:00,1.2322,1.2322,1.2322,1.2322,5400000.0
2009-02-04 05:35:00,1.2322,1.23225,1.23215,1.23225,26400000.0
2009-02-04 05:36:00,1.2323,1.2324,1.2322,1.2324,22800000.0
2009-02-04 05:37:00,1.2324,1.2324,1.23215,1.2322,19400000.0
2009-02-04 05:38:00,1.23225,1.23225,1.2322,1.2322,27800000.0
2009-02-04 05:39:00,1.23215,1.23215,1.23215,1.23215,4000000.0
2009-02-04 05:40:00,1.2322,1.23225,1.23215,1.2322,28600000.0
2009-02-04 05:41:00,1.23225,1.23225,1.2319,1.2319,38800000.0
2009-02-04 05:42:00,1.2319,1.2322,1.2319,1.2322,24400000.0
2009-02-04 05:43:00,1.2322,1.2322,1.2312,1.23155,19600000.0
2009-02-04 05:44:00,1.2314,1.2314,1.2314,1.2314,3000000.0
2009-02-04 05:45:00,1.23145,1.23145,1.23145,1.23145,3000000.0
2009-02-04 05:46:00,1.23145,1.23195,1.23145,1.23175,8600000.0
2009-02-04 05:47:00,1.23165,1.2317,1.23165,1.2317,5600000.0
2009-02-04 05:48:00,1.2316,1.23167,1.2314,1.23156,41600000.0
2009-02-04 05:49:00,1.23183,1.23205,1.23174,1.23194,136800000.0
2009-02-04 05:50:00,1.23187,1.23206,1.23168,1.23187,338200000.0
2009-02-04 05:51:00,1.23205,1.23205,1.23175,1.23175,61000000.0
2009-02-04 05:52:00,1.2317,1.2317,1.2314,1.23155,16600000.0
2009-02-04 05:53:00,1.2314,1.23145,1.2314,1.23145,6000000.0
2009-02-04 05:54:00,1.23145,1.2316,1.23145,1.2316,5800000.0
2009-02-04 05:55:00,1.2315,1.23155,1.2315,1.23155,5600000.0
2009-02-04 05:56:00,1.23166,1.23179,1.23164,1.23179,47600000.0
2009-02-04 05:57:00,1.23135,1.23171,1.23135,1.23171,60000000.0
2009-02-04 05:58:00,1.2315,1.2315,1.23145,1.23145,10600000.0
2009-02-04 05:59:00,1.23145,1.23145,1.23145,1.23145,1000000.0
2009-02-04 06:00:00,1.23145,1.23225,1.23145,1.232,40200000.0
2009-02-04 06:01:00,1.2321,1.2321,1.2313,1.23145,17200000.0
2009-02-04 06:02:00,1.23145,1.23145,1.23145,1.23145,2000000.0
2009-02-04 06:03:00,1.23131,1.23154,1.2313,1.2314,170200000.0
2009-02-04 06:04:00,1.23155,1.2317,1.23145,1.23145,40800000.0
2009-02-04 06:05:00,1.23145,1.23145,1.23145,1.23145,2000000.0
2009-02-04 06:06:00,1.23146,1.23158,1.23127,1.23158,130200000.0
2009-02-04 06:07:00,1.23145,1.23145,1.23145,1.23145,3000000.0
2009-02-04 06:08:00,1.23125,1.23145,1.23125,1.2313,19400000.0
2009-02-04 06:09:00,1.23105,1.2311,1.23103,1.23108,48400000.0
2009-02-04 06:10:00,1.2313,1.23155,1.2312,1.23135,32400000.0
2009-02-04 06:11:00,1.2313,1.23135,1.2313,1.2313,11800000.0
2009-02-04 06:12:00,1.2314,1.2314,1.2314,1.2314,1000000.0
2009-02-04 06:13:00,1.23117,1.23129,1.23108,1.23108,152200000.0
2009-02-04 06:14:00,1.23145,1.23145,1.23125,1.23125,9400000.0
2009-02-04 06:15:00,1.23135,1.23135,1.2313,1.2313,6400000.0
2009-02-04 06:16:00,1.23135,1.23135,1.2313,1.2313,6400000.0
2009-02-04 06:17:00,1.23115,1.2313,1.23108,1.23123,358600000.0
2009-02-04 06:18:00,1.2313,1.23155,1.2313,1.23155,19600000.0
2009-02-04 06:19:00,1.23155,1.23155,1.2313,1.2313,5600000.0
2009-02-04 06:20:00,1.23135,1.23135,1.23135,1.23135,5600000.0
2009-02-04 06:21:00,1.23135,1.23135,1.23135,1.23135,5600000.0
2009-02-04 06:22:00,1.23135,1.23135,1.23135,1.23135,2800000.0
2009-02-04 06:23:00,1.23135,1.23135,1.23135,1.23135,2800000.0
2009-02-04 06:24:00,1.23135,1.23135,1.2313,1.2313,8000000.0
2009-02-04 06:25:00,1.23085,1.2313,1.23085,1.2313,79600000.0
2009-02-04 06:26:00,1.2313,1.2315,1.23125,1.2313,32600000.0
2009-02-04 06:27:00,1.2316,1.2318,1.2314,1.23155,22400000.0
2009-02-04 06:28:00,1.23145,1.23145,1.2313,1.2313,8000000.0
2009-02-04 06:29:00,1.2313,1.2313,1.2313,1.2313,2400000.0
2009-02-04 06:30:00,1.23139,1.23148,1.23131,1.23131,34800000.0
2009-02-04 06:31:00,1.2313,1.2313,1.2313,1.2313,2400000.0
2009-02-04 06:32:00,1.2313,1.2316,1.2313,1.2316,15200000.0
2009-02-04 06:33:00,1.23136,1.23143,1.23126,1.23133,101199999.0
2009-02-04 06:34:00,1.23148,1.23148,1.2312,1.23122,135800000.0
2009-02-04 06:35:00,1.23113,1.23123,1.23113,1.23123,86799999.0
2009-02-04 06:36:00,1.2312,1.23137,1.23115,1.23125,195800000.0
2009-02-04 06:37:00,1.23135,1.23164,1.23135,1.2314,89600000.0
2009-02-04 06:38:00,1.2316,1.2316,1.2316,1.2316,5400000.0
2009-02-04 06:39:00,1.2314,1.23161,1.2314,1.23161,95600000.0
2009-02-04 06:40:00,1.23148,1.23148,1.23133,1.23133,94400000.0
2009-02-04 06:41:00,1.23152,1.23152,1.2313,1.23143,76800000.0
2009-02-04 06:42:00,1.2316,1.2316,1.2316,1.2316,22400000.0
2009-02-04 06:43:00,1.2313,1.23157,1.2313,1.23145,125400000.0
2009-02-04 06:44:00,1.23139,1.23147,1.23112,1.23138,246800000.0
2009-02-04 06:45:00,1.23132,1.23162,1.23131,1.23149,95800000.0
2009-02-04 06:46:00,1.23131,1.23142,1.23125,1.23126,138600000.0
2009-02-04 06:47:00,1.23128,1.23145,1.2312,1.2314,225200000.0
2009-02-04 06:48:00,1.23141,1.23152,1.23134,1.23148,92800000.0
2009-02-04 06:49:00,1.23155,1.23155,1.23125,1.2314,33200000.0
2009-02-04 06:50:00,1.23145,1.23145,1.23125,1.23125,13800000.0
2009-02-04 06:51:00,1.2314,1.2314,1.2313,1.23135,24000000.0
2009-02-04 06:52:00,1.23135,1.23135,1.23135,1.23135,2800000.0
2009-02-04 06:53:00,1.2313,1.2313,1.23105,1.23105,11400000.0
2009-02-04 06:54:00,1.23105,1.23105,1.2303,1.231,51000000.0
2009-02-04 06:55:00,1.23115,1.23115,1.231,1.2311,27400000.0
2009-02-04 06:56:00,1.2311,1.23115,1.231,1.2311,18800000.0
2009-02-04 06:57:00,1.23105,1.23105,1.23105,1.23105,2800000.0
2009-02-04 06:58:00,1.231,1.231,1.231,1.231,2400000.0
2009-02-04 06:59:00,1.23105,1.2314,1.231,1.2314,24000000.0
2009-02-04 07:00:00,1.2314,1.23195,1.23095,1.2315,103800000.0
2009-02-04 07:01:00,1.2315,1.23205,1.23075,1.23075,139600000.0
2009-02-04 07:02:00,1.2307,1.23085,1.23005,1.23085,181000000.0
2009-02-04 07:03:00,1.23075,1.23085,1.2299,1.2303,139600000.0
2009-02-04 07:04:00,1.22995,1.23025,1.22995,1.23005,79200001.0
2009-02-04 07:05:00,1.23005,1.23025,1.23005,1.23025,34400000.0
2009-02-04 07:06:00,1.23025,1.2305,1.23015,1.2302,104000000.0
2009-02-04 07:07:00,1.23025,1.2303,1.23005,1.23025,48800000.0
2009-02-04 07:08:00,1.23025,1.23055,1.23025,1.23055,30200000.0
2009-02-04 07:09:00,1.23055,1.23055,1.23045,1.23055,9200000.0
2009-02-04 07:10:00,1.2306,1.2306,1.23055,1.2306,32200000.0
2009-02-04 07:11:00,1.2306,1.2306,1.2306,1.2306,5600000.0
2009-02-04 07:12:00,1.2306,1.2306,1.2306,1.2306,1600000.0
2009-02-04 07:13:00,1.2306,1.2306,1.2306,1.2306,7600000.0
2009-02-04 07:14:00,1.23055,1.2306,1.23055,1.2306,76400000.0
2009-02-04 07:15:00,1.23055,1.2306,1.2302,1.23055,53600000.0
2009-02-04 07:16:00,1.23055,1.2311,1.23045,1.2306,130000000.0
2009-02-04 07:17:00,1.2306,1.2306,1.2306,1.2306,4400000.0
2009-02-04 07:18:00,1.2306,1.2306,1.2306,1.2306,16400000.0
2009-02-04 07:19:00,1.2306,1.2306,1.2306,1.2306,9200000.0
2009-02-04 07:20:00,1.2305,1.2306,1.2305,1.2306,22000000.0
2009-02-04 07:21:00,1.2306,1.2306,1.23045,1.23045,67200000.0
2009-02-04 07:22:00,1.23045,1.23045,1.23045,1.23045,2400000.0
2009-02-04 07:23:00,1.23015,1.23015,1.22976,1.22976,59000001.0
2009-02-04 07:24:00,1.22927,1.22989,1.22927,1.22981,167000000.0
2009-02-04 07:25:00,1.2305,1.2305,1.23045,1.23045,14400000.0
2009-02-04 07:26:00,1.23035,1.23045,1.23035,1.23045,7200000.0
2009-02-04 07:27:00,1.2305,1.2305,1.2305,1.2305,2400000.0
2009-02-04 07:28:00,1.23045,1.2306,1.23045,1.2305,53600000.0
2009-02-04 07:29:00,1.23045,1.2305,1.23045,1.23045,39600000.0
2009-02-04 07:30:00,1.23045,1.2305,1.23045,1.2305,22400000.0
2009-02-04 07:31:00,1.23045,1.2305,1.23045,1.2305,25600000.0
2009-02-04 07:32:00,1.2305,1.2305,1.23,1.23,18800000.0
2009-02-04 07:33:00,1.23,1.2302,1.22995,1.2302,44200000.0
2009-02-04 07:34:00,1.2301,1.2301,1.2301,1.2301,2800000.0
2009-02-04 07:35:00,1.2302,1.23025,1.2302,1.23025,16800000.0
2009-02-04 07:36:00,1.2302,1.2302,1.2302,1.2302,2800000.0
2009-02-04 07:37:00,1.2301,1.2301,1.2301,1.2301,2800000.0
2009-02-04 07:38:00,1.2299,1.23035,1.2299,1.23035,83000000.0
2009-02-04 07:39:00,1.2303,1.2303,1.2303,1.2303,2400000.0
2009-02-04 07:40:00,1.23025,1.2303,1.23025,1.23025,16800000.0
2009-02-04 07:41:00,1.23035,1.23035,1.23025,1.2303,29200000.0
2009-02-04 07:42:00,1.2303,1.23045,1.2302,1.2303,16600000.0
2009-02-04 07:43:00,1.2303,1.23045,1.23025,1.23045,21800000.0
2009-02-04 07:44:00,1.2306,1.2306,1.2305,1.2305,8200000.0
2009-02-04 07:45:00,1.2305,1.2305,1.2302,1.2303,27600000.0
2009-02-04 07:46:00,1.2303,1.2305,1.23015,1.23015,21000000.0
2009-02-04 07:47:00,1.2303,1.23055,1.2303,1.23055,16000000.0
2009-02-04 07:48:00,1.2303,1.2303,1.2299,1.2301,215600000.0
2009-02-04 07:49:00,1.2301,1.2303,1.2299,1.23025,140400000.0
2009-02-04 07:50:00,1.23025,1.2304,1.2299,1.23,88400001.0
2009-02-04 07:51:00,1.2299,1.23025,1.2298,1.23015,393400001.0
2009-02-04 07:52:00,1.23015,1.2302,1.22985,1.23015,60400000.0
2009-02-04 07:53:00,1.22985,1.2303,1.2298,1.2298,70200000.0
2009-02-04 07:54:00,1.22995,1.2303,1.2298,1.2298,25200000.0
2009-02-04 07:55:00,1.22973,1.22993,1.22967,1.22975,77200000.0
2009-02-04 07:56:00,1.22995,1.22995,1.22995,1.22995,10200000.0
2009-02-04 07:57:00,1.22995,1.22995,1.22995,1.22995,7800000.0
2009-02-04 07:58:00,1.22971,1.22979,1.22943,1.22943,291800000.0
2009-02-04 07:59:00,1.22995,1.2301,1.22995,1.2301,36400000.0
2009-02-04 08:00:00,1.2302,1.23025,1.22995,1.22995,12000000.0
2009-02-04 08:01:00,1.23,1.2301,1.23,1.23005,41200000.0
2009-02-04 08:02:00,1.2301,1.2301,1.22995,1.22995,20000000.0
2009-02-04 08:03:00,1.22995,1.2301,1.22995,1.2301,15200000.0
2009-02-04 08:04:00,1.2301,1.2301,1.2299,1.23005,24000000.0
2009-02-04 08:05:00,1.2301,1.2305,1.23005,1.23045,26600000.0
2009-02-04 08:06:00,1.2304,1.2304,1.22995,1.22995,52000000.0
2009-02-04 08:07:00,1.22995,1.23005,1.22995,1.23005,22600000.0
2009-02-04 08:08:00,1.22995,1.23005,1.22995,1.23005,10000000.0
2009-02-04 08:09:00,1.22995,1.2301,1.22995,1.2301,13200000.0
2009-02-04 08:10:00,1.23005,1.23005,1.22955,1.2297,41200000.0
2009-02-04 08:11:00,1.2297,1.2297,1.22965,1.22965,5600000.0
2009-02-04 08:12:00,1.22955,1.22975,1.22955,1.22965,22800000.0
2009-02-04 08:13:00,1.2295,1.22955,1.22905,1.2291,35000000.0
2009-02-04 08:14:00,1.22915,1.22915,1.2291,1.22915,19200000.0
2009-02-04 08:15:00,1.2291,1.2295,1.2291,1.2295,34600000.0
2009-02-04 08:16:00,1.2295,1.2301,1.2295,1.23005,64600000.0
2009-02-04 08:17:00,1.23,1.23015,1.2299,1.23015,32000000.0
2009-02-04 08:18:00,1.22995,1.23,1.22815,1.22875,255200000.0
2009-02-04 08:19:00,1.2288,1.2299,1.228,1.228,110000000.0
2009-02-04 08:20:00,1.22815,1.22815,1.22725,1.2276,177800000.0
2009-02-04 08:21:00,1.2276,1.22775,1.2276,1.22775,10000000.0
2009-02-04 08:22:00,1.2278,1.2278,1.2276,1.2276,36000000.0
2009-02-04 08:23:00,1.2277,1.2277,1.2276,1.2276,25200000.0
2009-02-04 08:24:00,1.2276,1.2276,1.2275,1.2275,61400000.0
2009-02-04 08:25:00,1.2275,1.22775,1.2275,1.22755,26600000.0
2009-02-04 08:26:00,1.2277,1.228,1.22765,1.2278,52199999.0
2009-02-04 08:27:00,1.22785,1.22815,1.2277,1.22815,24400000.0
2009-02-04 08:28:00,1.2281,1.2284,1.22805,1.22815,11800000.0
2009-02-04 08:29:00,1.22795,1.228,1.22765,1.2279,48600000.0
2009-02-04 08:30:00,1.22795,1.22795,1.2275,1.2276,45800000.0
2009-02-04 08:31:00,1.22755,1.2283,1.22755,1.22785,45600000.0
2009-02-04 08:32:00,1.22805,1.22835,1.2277,1.22785,94400000.0
2009-02-04 08:33:00,1.228,1.228,1.22775,1.22775,40400000.0
2009-02-04 08:34:00,1.22785,1.2279,1.22785,1.22785,12400000.0
2009-02-04 08:35:00,1.22775,1.22785,1.22755,1.2277,40000000.0
2009-02-04 08:36:00,1.22775,1.22775,1.2274,1.2276,20200000.0
2009-02-04 08:37:00,1.2275,1.2276,1.2275,1.2275,42000000.0
2009-02-04 08:38:00,1.2275,1.2275,1.2275,1.2275,7200000.0
2009-02-04 08:39:00,1.2275,1.2275,1.2275,1.2275,12000000.0
2009-02-04 08:40:00,1.2275,1.22765,1.2275,1.22765,18600000.0
2009-02-04 08:41:00,1.2277,1.2277,1.2275,1.2275,17400000.0
2009-02-04 08:42:00,1.22765,1.2278,1.22765,1.2278,4800000.0
2009-02-04 08:43:00,1.2277,1.2277,1.2277,1.2277,21600000.0
2009-02-04 08:44:00,1.2277,1.228,1.2277,1.22795,21800000.0
2009-02-04 08:45:00,1.22795,1.22795,1.22795,1.22795,2400000.0
2009-02-04 08:46:00,1.22759,1.22784,1.22758,1.22758,110400000.0
2009-02-04 08:47:00,1.22778,1.2279,1.22774,1.22785,75800000.0
2009-02-04 08:48:00,1.22795,1.22875,1.22795,1.22855,17600000.0
2009-02-04 08:49:00,1.2286,1.2291,1.22795,1.22815,140800000.0
2009-02-04 08:50:00,1.2281,1.2281,1.2281,1.2281,8000000.0
2009-02-04 08:51:00,1.22865,1.22955,1.2284,1.22955,131400000.0
2009-02-04 08:52:00,1.2295,1.22985,1.2295,1.22985,31000000.0
2009-02-04 08:53:00,1.22945,1.22945,1.2291,1.2291,22400000.0
2009-02-04 08:54:00,1.22925,1.2297,1.22925,1.2297,18800000.0
2009-02-04 08:55:00,1.2298,1.2305,1.2298,1.22995,89800000.0
2009-02-04 08:56:00,1.23005,1.2309,1.23,1.2309,175800000.0
2009-02-04 08:57:00,1.2309,1.23395,1.2309,1.2329,175400000.0
2009-02-04 08:58:00,1.23305,1.23365,1.2321,1.233,137800000.0
2009-02-04 08:59:00,1.233,1.2336,1.2326,1.2326,63200000.0
2009-02-04 09:00:00,1.2327,1.2335,1.2323,1.2333,110200000.0
2009-02-04 09:01:00,1.2333,1.2333,1.2329,1.23305,50800000.0
2009-02-04 09:02:00,1.23315,1.23315,1.2326,1.2326,80200000.0
2009-02-04 09:03:00,1.2326,1.2326,1.2323,1.2323,14800000.0
2009-02-04 09:04:00,1.2323,1.2323,1.23215,1.23215,12000000.0
2009-02-04 09:05:00,1.23172,1.23198,1.23152,1.23175,126200000.0
2009-02-04 09:06:00,1.2321,1.2321,1.2321,1.2321,3000000.0
2009-02-04 09:07:00,1.23235,1.23235,1.2312,1.23185,31200000.0
2009-02-04 09:08:00,1.23185,1.23215,1.23145,1.23215,67000000.0
2009-02-04 09:09:00,1.23225,1.23275,1.232,1.2323,35800000.0
2009-02-04 09:10:00,1.2325,1.2326,1.23245,1.2326,4000000.0
2009-02-04 09:11:00,1.2328,1.2336,1.2328,1.2334,50000000.0
2009-02-04 09:12:00,1.2334,1.2334,1.2334,1.2334,5600000.0
2009-02-04 09:13:00,1.2334,1.2334,1.23325,1.23325,6400000.0
2009-02-04 09:14:00,1.23325,1.23325,1.233,1.233,16600000.0
2009-02-04 09:15:00,1.233,1.233,1.2321,1.23225,38600000.0
2009-02-04 09:16:00,1.2323,1.23235,1.2323,1.23235,9600000.0
2009-02-04 09:17:00,1.2324,1.2324,1.2323,1.23235,8400000.0
2009-02-04 09:18:00,1.23235,1.2324,1.2322,1.2322,36000000.0
2009-02-04 09:19:00,1.2324,1.23265,1.23225,1.23265,47000000.0
2009-02-04 09:20:00,1.23265,1.23265,1.23235,1.23255,23800000.0
2009-02-04 09:21:00,1.23224,1.23252,1.23173,1.23206,137600000.0
2009-02-04 09:22:00,1.23255,1.23255,1.23245,1.23245,15000000.0
2009-02-04 09:23:00,1.23197,1.23216,1.2316,1.23202,167000000.0
2009-02-04 09:24:00,1.23245,1.2337,1.23245,1.2337,41400000.0
2009-02-04 09:25:00,1.2337,1.23465,1.2336,1.23465,79200000.0
2009-02-04 09:26:00,1.23475,1.23565,1.23465,1.23565,37600000.0
2009-02-04 09:27:00,1.23575,1.2361,1.23415,1.23585,123200000.0
2009-02-04 09:28:00,1.23585,1.23695,1.2358,1.2369,90100000.0
2009-02-04 09:29:00,1.2369,1.2369,1.2365,1.23675,58800000.0
2009-02-04 09:30:00,1.2367,1.23675,1.2367,1.23675,47000000.0
2009-02-04 09:31:00,1.23675,1.23685,1.23665,1.23665,94400000.0
2009-02-04 09:32:00,1.2367,1.23685,1.23655,1.2366,32600000.0
2009-02-04 09:33:00,1.23705,1.2374,1.23705,1.2373,135000000.0
2009-02-04 09:34:00,1.2373,1.2375,1.2373,1.2375,39200000.0
2009-02-04 09:35:00,1.23755,1.2378,1.2375,1.2378,71200000.0
2009-02-04 09:36:00,1.2378,1.23785,1.23715,1.23745,48600000.0
2009-02-04 09:37:00,1.23745,1.23745,1.2373,1.2373,30800000.0
2009-02-04 09:38:00,1.2374,1.23745,1.2371,1.23745,61400000.0
2009-02-04 09:39:00,1.23745,1.2379,1.23735,1.2379,54400000.0
2009-02-04 09:40:00,1.2379,1.23835,1.2378,1.23815,71200000.0
2009-02-04 09:41:00,1.2383,1.23905,1.23825,1.23835,111400000.0
2009-02-04 09:42:00,1.2386,1.23975,1.2386,1.2396,49200000.0
2009-02-04 09:43:00,1.2396,1.23995,1.2395,1.23975,106999999.0
2009-02-04 09:44:00,1.23975,1.23975,1.23905,1.23905,97000000.0
2009-02-04 09:45:00,1.23905,1.2393,1.23895,1.2392,74800000.0
2009-02-04 09:46:00,1.23915,1.2394,1.23905,1.23915,40000000.0
2009-02-04 09:47:00,1.23915,1.23915,1.23915,1.23915,4800000.0
2009-02-04 09:48:00,1.23915,1.23915,1.23915,1.23915,12000000.0
2009-02-04 09:49:00,1.23915,1.23915,1.23885,1.23885,70600000.0
2009-02-04 09:50:00,1.2388,1.23905,1.2384,1.23895,108000000.0
2009-02-04 09:51:00,1.23885,1.23885,1.2386,1.23865,39200000.0
2009-02-04 09:52:00,1.2386,1.23865,1.2383,1.23855,57800000.0
2009-02-04 09:53:00,1.23855,1.23935,1.23855,1.23935,113000000.0
2009-02-04 09:54:00,1.23935,1.24015,1.23935,1.24015,32600000.0
2009-02-04 09:55:00,1.24015,1.2411,1.2397,1.23995,200200000.0
2009-02-04 09:56:00,1.23995,1.23995,1.23855,1.23875,160600000.0
2009-02-04 09:57:00,1.2389,1.23935,1.2385,1.2385,64800000.0
2009-02-04 09:58:00,1.239,1.2394,1.23855,1.23855,152400000.0
2009-02-04 09:59:00,1.23865,1.23865,1.2383,1.2383,28000000.0
2009-02-04 10:00:00,1.23835,1.23865,1.23835,1.23855,18000000.0
2009-02-04 10:01:00,1.2385,1.2388,1.2382,1.2388,76000000.0
2009-02-04 10:02:00,1.23875,1.23875,1.2384,1.23845,11000000.0
2009-02-04 10:03:00,1.23845,1.23845,1.23815,1.23825,60800001.0
2009-02-04 10:04:00,1.23825,1.23825,1.23765,1.23775,93400000.0
2009-02-04 10:05:00,1.2379,1.23815,1.2375,1.23765,51800000.0
2009-02-04 10:06:00,1.23765,1.23765,1.237,1.23705,123200000.0
2009-02-04 10:07:00,1.23715,1.23715,1.23675,1.23675,50600000.0
2009-02-04 10:08:00,1.237,1.237,1.2366,1.2366,3400000.0
2009-02-04 10:09:00,1.23695,1.237,1.23665,1.23665,9600000.0
2009-02-04 10:10:00,1.2369,1.2371,1.2367,1.2371,20600000.0
2009-02-04 10:11:00,1.23715,1.2374,1.23715,1.2372,20800000.0
2009-02-04 10:12:00,1.23745,1.23755,1.2371,1.2371,167200001.0
2009-02-04 10:13:00,1.23725,1.2374,1.2372,1.2374,8000000.0
2009-02-04 10:14:00,1.2375,1.2375,1.2375,1.2375,12000000.0
2009-02-04 10:15:00,1.2378,1.2385,1.2378,1.23845,51200000.0
2009-02-04 10:16:00,1.2385,1.23905,1.2385,1.23895,65400000.0
2009-02-04 10:17:00,1.23895,1.23895,1.23835,1.23835,30600000.0
2009-02-04 10:18:00,1.23835,1.2385,1.2377,1.23835,37400000.0
2009-02-04 10:19:00,1.23825,1.23829,1.2378,1.23807,282400000.0
2009-02-04 10:20:00,1.23845,1.23845,1.23745,1.23745,51000000.0
2009-02-04 10:21:00,1.2376,1.2383,1.2376,1.2383,49800000.0
2009-02-04 10:22:00,1.23825,1.23825,1.2382,1.2382,7000000.0
2009-02-04 10:23:00,1.23845,1.23845,1.23815,1.23825,41600000.0
2009-02-04 10:24:00,1.2387,1.239,1.2381,1.23865,72200000.0
2009-02-04 10:25:00,1.2384,1.2386,1.2384,1.2386,53000000.0
2009-02-04 10:26:00,1.2387,1.239,1.2384,1.2384,47600000.0
2009-02-04 10:27:00,1.2384,1.2384,1.23745,1.23745,37400000.0
2009-02-04 10:28:00,1.23755,1.23795,1.23755,1.23795,18400000.0
2009-02-04 10:29:00,1.23795,1.23825,1.23785,1.23795,46400000.0
2009-02-04 10:30:00,1.23795,1.2381,1.2367,1.2371,115000000.0
2009-02-04 10:31:00,1.2371,1.23765,1.2368,1.2375,84400000.0
2009-02-04 10:32:00,1.23755,1.23755,1.23735,1.23745,54000000.0
2009-02-04 10:33:00,1.23745,1.2376,1.23735,1.2376,42000000.0
2009-02-04 10:34:00,1.23745,1.2376,1.2374,1.2374,35800000.0
2009-02-04 10:35:00,1.23745,1.2377,1.23735,1.23765,68400000.0
2009-02-04 10:36:00,1.23765,1.23775,1.2374,1.23775,32000000.0
2009-02-04 10:37:00,1.23775,1.23795,1.23765,1.23795,21200000.0
2009-02-04 10:38:00,1.23765,1.23795,1.23765,1.23765,25800000.0
2009-02-04 10:39:00,1.2378,1.23805,1.2378,1.23795,13000000.0
2009-02-04 10:40:00,1.23805,1.23805,1.2377,1.23805,14400000.0
2009-02-04 10:41:00,1.23805,1.23805,1.2378,1.23785,34400000.0
2009-02-04 10:42:00,1.2378,1.2378,1.2376,1.2376,26600000.0
2009-02-04 10:43:00,1.2377,1.23835,1.2376,1.2382,70000000.0
2009-02-04 10:44:00,1.23835,1.23835,1.23765,1.23775,33400000.0
2009-02-04 10:45:00,1.2377,1.23835,1.2377,1.23835,35600000.0
2009-02-04 10:46:00,1.23835,1.23835,1.2378,1.2378,17600000.0
2009-02-04 10:47:00,1.2384,1.2384,1.2381,1.2381,10600000.0
2009-02-04 10:48:00,1.2381,1.2381,1.2379,1.23795,23600000.0
2009-02-04 10:49:00,1.23795,1.23815,1.23795,1.23815,15200000.0
2009-02-04 10:50:00,1.23825,1.2384,1.23815,1.2382,19800000.0
2009-02-04 10:51:00,1.23815,1.23825,1.23815,1.23825,23200000.0
2009-02-04 10:52:00,1.23825,1.23825,1.2382,1.23825,52000000.0
2009-02-04 10:53:00,1.23825,1.23825,1.2382,1.2382,18400000.0
2009-02-04 10:54:00,1.23825,1.23825,1.2382,1.2382,30400000.0
2009-02-04 10:55:00,1.23825,1.23825,1.23745,1.2375,89600000.0
2009-02-04 10:56:00,1.23775,1.2379,1.23775,1.2379,18400000.0
2009-02-04 10:57:00,1.23795,1.2381,1.23795,1.2381,10400000.0
2009-02-04 10:58:00,1.23805,1.23815,1.238,1.2381,23600000.0
2009-02-04 10:59:00,1.2381,1.23945,1.23805,1.23945,100600000.0
2009-02-04 11:00:00,1.23995,1.23995,1.2383,1.23895,81600000.0
2009-02-04 11:01:00,1.23895,1.23895,1.23895,1.23895,8400000.0
2009-02-04 11:02:00,1.23895,1.23895,1.23865,1.2387,26200000.0
2009-02-04 11:03:00,1.2387,1.2387,1.23785,1.23825,61800000.0
2009-02-04 11:04:00,1.23835,1.23855,1.2382,1.2382,86600000.0
2009-02-04 11:05:00,1.2383,1.2384,1.23815,1.23835,27000000.0
2009-02-04 11:06:00,1.23845,1.23845,1.23845,1.23845,6000000.0
2009-02-04 11:07:00,1.2382,1.2385,1.23805,1.2381,73400000.0
2009-02-04 11:08:00,1.2382,1.2386,1.23815,1.23835,65400000.0
2009-02-04 11:09:00,1.2384,1.2384,1.2384,1.2384,3000000.0
2009-02-04 11:10:00,1.23845,1.23895,1.23845,1.23895,33800000.0
2009-02-04 11:11:00,1.23895,1.23945,1.2388,1.23945,42600000.0
2009-02-04 11:12:00,1.23945,1.2406,1.23935,1.23965,138200000.0
2009-02-04 11:13:00,1.23965,1.24075,1.23925,1.24015,227600000.0
2009-02-04 11:14:00,1.2402,1.2402,1.23935,1.23995,145600000.0
2009-02-04 11:15:00,1.23985,1.24015,1.23985,1.24015,146600000.0
2009-02-04 11:16:00,1.24015,1.2404,1.24015,1.2404,46400000.0
2009-02-04 11:17:00,1.24045,1.24095,1.2404,1.2404,59800000.0
2009-02-04 11:18:00,1.23968,1.24064,1.23963,1.24008,153200000.0
2009-02-04 11:19:00,1.24025,1.24025,1.2398,1.23985,83200000.0
2009-02-04 11:20:00,1.2397,1.2401,1.2397,1.2401,50600000.0
2009-02-04 11:21:00,1.24015,1.24015,1.2397,1.23995,31600000.0
2009-02-04 11:22:00,1.23995,1.24045,1.2398,1.2401,65800000.0
2009-02-04 11:23:00,1.23985,1.24005,1.23985,1.23995,119400000.0
2009-02-04 11:24:00,1.24,1.24005,1.2398,1.24005,32800000.0
2009-02-04 11:25:00,1.24005,1.2401,1.23995,1.2401,83000000.0
2009-02-04 11:26:00,1.24015,1.24015,1.23955,1.2396,69400000.0
2009-02-04 11:27:00,1.2396,1.2399,1.23935,1.2397,18000000.0
2009-02-04 11:28:00,1.23975,1.23975,1.23975,1.23975,7200000.0
2009-02-04 11:29:00,1.23975,1.23985,1.23965,1.23965,71600000.0
2009-02-04 11:30:00,1.23965,1.23975,1.23945,1.23975,81000000.0
2009-02-04 11:31:00,1.23985,1.23985,1.23985,1.23985,43200000.0
2009-02-04 11:32:00,1.23985,1.23985,1.23935,1.2396,30600000.0
2009-02-04 11:33:00,1.2396,1.23975,1.2394,1.23975,41800000.0
2009-02-04 11:34:00,1.2397,1.23975,1.23935,1.23945,41000000.0
2009-02-04 11:35:00,1.23945,1.24005,1.23935,1.24005,157600000.0
2009-02-04 11:36:00,1.24,1.24035,1.2399,1.24015,359800000.0
2009-02-04 11:37:00,1.24015,1.24015,1.2397,1.23975,51400000.0
2009-02-04 11:38:00,1.23975,1.23975,1.2393,1.2393,23400000.0
2009-02-04 11:39:00,1.23935,1.23955,1.2389,1.2389,60600000.0
2009-02-04 11:40:00,1.239,1.23935,1.239,1.23925,146400000.0
2009-02-04 11:41:00,1.23935,1.23935,1.23915,1.23915,19600000.0
2009-02-04 11:42:00,1.23915,1.23915,1.23865,1.23905,94800000.0
2009-02-04 11:43:00,1.23905,1.23905,1.23865,1.2388,13400000.0
2009-02-04 11:44:00,1.239,1.2391,1.239,1.2391,7800000.0
2009-02-04 11:45:00,1.23885,1.23885,1.23885,1.23885,1000000.0
2009-02-04 11:46:00,1.2389,1.2389,1.23825,1.2383,82800000.0
2009-02-04 11:47:00,1.2383,1.2383,1.2374,1.23775,174200000.0
2009-02-04 11:48:00,1.23775,1.23835,1.23775,1.23795,210800001.0
2009-02-04 11:49:00,1.23785,1.2379,1.23775,1.2379,38400000.0
2009-02-04 11:50:00,1.2379,1.2379,1.23745,1.23745,56000000.0
2009-02-04 11:51:00,1.23745,1.23745,1.237,1.237,80600000.0
2009-02-04 11:52:00,1.237,1.237,1.2369,1.2369,3800000.0
2009-02-04 11:53:00,1.23685,1.23695,1.2367,1.2367,23000000.0
2009-02-04 11:54:00,1.23675,1.2368,1.23585,1.23635,144000000.0
2009-02-04 11:55:00,1.23645,1.23645,1.2359,1.23645,47200000.0
2009-02-04 11:56:00,1.23645,1.2372,1.2364,1.2364,90800000.0
2009-02-04 11:57:00,1.2364,1.23651,1.23599,1.23645,163200000.0
2009-02-04 11:58:00,1.23655,1.2368,1.2363,1.23645,158399999.0
2009-02-04 11:59:00,1.23645,1.2369,1.2364,1.23655,113000000.0
2009-02-04 12:00:00,1.23655,1.2368,1.2364,1.2365,108600000.0
2009-02-04 12:01:00,1.23655,1.23655,1.23645,1.23655,93000000.0
2009-02-04 12:02:00,1.23595,1.23646,1.23595,1.23625,137800000.0
2009-02-04 12:03:00,1.23655,1.2368,1.23625,1.23625,95600000.0
2009-02-04 12:04:00,1.23645,1.2368,1.23635,1.23645,133600000.0
2009-02-04 12:05:00,1.23645,1.23645,1.23645,1.23645,31200000.0
2009-02-04 12:06:00,1.23655,1.2366,1.23655,1.2366,14400000.0
2009-02-04 12:07:00,1.23661,1.23661,1.236,1.23635,220400000.0
2009-02-04 12:08:00,1.23665,1.23675,1.23665,1.23665,76000000.0
2009-02-04 12:09:00,1.23639,1.23639,1.23588,1.23633,116400000.0
2009-02-04 12:10:00,1.23665,1.23675,1.23585,1.2359,82000000.0
2009-02-04 12:11:00,1.2359,1.23615,1.23585,1.23615,60800000.0
2009-02-04 12:12:00,1.23615,1.23725,1.23615,1.23725,105200000.0
2009-02-04 12:13:00,1.23725,1.2374,1.2372,1.23725,94400000.0
2009-02-04 12:14:00,1.2373,1.23765,1.2372,1.23755,153800000.0
2009-02-04 12:15:00,1.2375,1.2375,1.23675,1.23675,50600000.0
2009-02-04 12:16:00,1.23675,1.23685,1.23675,1.23675,93600000.0
2009-02-04 12:17:00,1.23675,1.23675,1.23675,1.23675,28000000.0
2009-02-04 12:18:00,1.2369,1.2369,1.23675,1.23675,11200000.0
2009-02-04 12:19:00,1.2368,1.23705,1.2368,1.23705,28000000.0
2009-02-04 12:20:00,1.237,1.237,1.2367,1.23675,44000000.0
2009-02-04 12:21:00,1.23675,1.23675,1.235,1.235,36400000.0
2009-02-04 12:22:00,1.2349,1.2349,1.233,1.2331,196800000.0
2009-02-04 12:23:00,1.23335,1.23405,1.23325,1.23405,305500000.0
2009-02-04 12:24:00,1.23405,1.2347,1.23405,1.2347,68000000.0
2009-02-04 12:25:00,1.2348,1.2348,1.23425,1.23425,53600000.0
2009-02-04 12:26:00,1.23411,1.23435,1.23383,1.2341,33600000.0
2009-02-04 12:27:00,1.2343,1.2343,1.23425,1.23425,12000000.0
2009-02-04 12:28:00,1.23425,1.23425,1.23425,1.23425,55000000.0
2009-02-04 12:29:00,1.23425,1.23425,1.2342,1.23425,84000000.0
2009-02-04 12:30:00,1.23425,1.23425,1.23415,1.2342,115200000.0
2009-02-04 12:31:00,1.2342,1.2342,1.2342,1.2342,1000000.0
2009-02-04 12:32:00,1.2343,1.23435,1.2343,1.23435,35200000.0
2009-02-04 12:33:00,1.23435,1.23445,1.23435,1.23445,37600000.0
2009-02-04 12:34:00,1.23445,1.23445,1.23435,1.23445,51200000.0
2009-02-04 12:35:00,1.23445,1.23695,1.23445,1.23495,439400000.0
2009-02-04 12:36:00,1.23495,1.2358,1.23495,1.2358,79200000.0
2009-02-04 12:37:00,1.23575,1.23575,1.23495,1.23515,80200000.0
2009-02-04 12:38:00,1.23515,1.23515,1.23505,1.23505,20400000.0
2009-02-04 12:39:00,1.23505,1.23505,1.23505,1.23505,4000000.0
2009-02-04 12:40:00,1.23505,1.23505,1.23505,1.23505,4800000.0
2009-02-04 12:41:00,1.23505,1.23505,1.23505,1.23505,3800000.0
2009-02-04 12:42:00,1.23505,1.23505,1.23505,1.23505,7600000.0
2009-02-04 12:43:00,1.23505,1.23505,1.23505,1.23505,10000000.0
2009-02-04 12:44:00,1.23505,1.23505,1.23505,1.23505,3000000.0
2009-02-04 12:45:00,1.23505,1.23505,1.235,1.235,9000000.0
2009-02-04 12:46:00,1.23505,1.23555,1.235,1.2352,75400000.0
2009-02-04 12:47:00,1.2352,1.23595,1.2352,1.23585,197200000.0
2009-02-04 12:48:00,1.2359,1.2363,1.23585,1.2363,114200000.0
2009-02-04 12:49:00,1.23625,1.2365,1.23625,1.23625,49600000.0
2009-02-04 12:50:00,1.23625,1.2364,1.2361,1.23625,115400000.0
2009-02-04 12:51:00,1.23625,1.23705,1.23625,1.23705,127400000.0
2009-02-04 12:52:00,1.23705,1.2372,1.23695,1.23705,192400000.0
2009-02-04 12:53:00,1.23705,1.23745,1.23705,1.23745,16400000.0
2009-02-04 12:54:00,1.23745,1.2375,1.2372,1.23735,65800000.0
2009-02-04 12:55:00,1.2373,1.23735,1.23725,1.23725,28800000.0
2009-02-04 12:56:00,1.23725,1.2377,1.23655,1.2366,70800000.0
2009-02-04 12:57:00,1.2365,1.2365,1.23505,1.2352,209999999.0
2009-02-04 12:58:00,1.2351,1.236,1.23465,1.236,66000000.0
2009-02-04 12:59:00,1.2362,1.23645,1.23615,1.23625,78800000.0
2009-02-04 13:00:00,1.2363,1.23685,1.2361,1.23635,62000000.0
2009-02-04 13:01:00,1.23635,1.23645,1.2363,1.2364,28800000.0
2009-02-04 13:02:00,1.23645,1.23685,1.2364,1.23685,31600000.0
2009-02-04 13:03:00,1.23695,1.2374,1.23695,1.23735,55600000.0
2009-02-04 13:04:00,1.23745,1.23765,1.2371,1.2372,218000000.0
2009-02-04 13:05:00,1.23735,1.23735,1.23705,1.23705,8400000.0
2009-02-04 13:06:00,1.23725,1.23775,1.2372,1.2372,105800000.0
2009-02-04 13:07:00,1.2375,1.23765,1.237,1.23745,101799999.0
2009-02-04 13:08:00,1.23745,1.23805,1.23745,1.23805,99000000.0
2009-02-04 13:09:00,1.23765,1.23805,1.2374,1.2375,108600001.0
2009-02-04 13:10:00,1.23755,1.23875,1.2373,1.23735,194200000.0
2009-02-04 13:11:00,1.2372,1.2375,1.23705,1.2375,101000000.0
2009-02-04 13:12:00,1.2376,1.2378,1.2373,1.2376,101400000.0
2009-02-04 13:13:00,1.23765,1.23815,1.23735,1.23755,93000000.0
2009-02-04 13:14:00,1.23755,1.23805,1.23755,1.2379,80600000.0
2009-02-04 13:15:00,1.23795,1.2381,1.23745,1.2375,128800002.0
2009-02-04 13:16:00,1.2382,1.2387,1.2379,1.2382,64800000.0
2009-02-04 13:17:00,1.2382,1.23825,1.2378,1.2378,49000000.0
2009-02-04 13:18:00,1.2378,1.2386,1.2377,1.23845,85200000.0
2009-02-04 13:19:00,1.23855,1.2389,1.23855,1.23865,69600000.0
2009-02-04 13:20:00,1.2384,1.23845,1.23735,1.23795,140000000.0
2009-02-04 13:21:00,1.238,1.238,1.23715,1.23765,95600000.0
2009-02-04 13:22:00,1.23765,1.23765,1.23765,1.23765,2400000.0
2009-02-04 13:23:00,1.2376,1.2376,1.23755,1.2376,18200000.0
2009-02-04 13:24:00,1.2376,1.2376,1.23755,1.23755,12400000.0
2009-02-04 13:25:00,1.23755,1.2376,1.23745,1.23745,33400000.0
2009-02-04 13:26:00,1.23745,1.23775,1.23715,1.2375,112600000.0
2009-02-04 13:27:00,1.23755,1.2376,1.23745,1.2376,58600000.0
2009-02-04 13:28:00,1.23755,1.23765,1.23755,1.23765,22000000.0
2009-02-04 13:29:00,1.23765,1.23765,1.23755,1.23755,13200000.0
2009-02-04 13:30:00,1.23755,1.2378,1.23755,1.23755,33600000.0
2009-02-04 13:31:00,1.23765,1.23845,1.23765,1.23845,57000000.0
2009-02-04 13:32:00,1.23845,1.2393,1.23845,1.23915,114800000.0
2009-02-04 13:33:00,1.2391,1.2392,1.239,1.23915,75400000.0
2009-02-04 13:34:00,1.23915,1.23915,1.2388,1.23895,74800000.0
2009-02-04 13:35:00,1.23885,1.23955,1.23885,1.23955,95600000.0
2009-02-04 13:36:00,1.23965,1.24005,1.23965,1.24005,27200000.0
2009-02-04 13:37:00,1.2401,1.24075,1.2399,1.24075,157600000.0
2009-02-04 13:38:00,1.24075,1.24075,1.2401,1.2401,53000000.0
2009-02-04 13:39:00,1.2402,1.2402,1.2401,1.2401,17600000.0
2009-02-04 13:40:00,1.24015,1.24015,1.239,1.23915,94800000.0
2009-02-04 13:41:00,1.23885,1.23925,1.23845,1.23895,48800000.0
2009-02-04 13:42:00,1.23895,1.23895,1.2387,1.23875,110000001.0
2009-02-04 13:43:00,1.23875,1.23875,1.23865,1.23865,46600001.0
2009-02-04 13:44:00,1.2387,1.23885,1.23865,1.23885,65800001.0
2009-02-04 13:45:00,1.23895,1.23965,1.2389,1.23965,70000000.0
2009-02-04 13:46:00,1.23965,1.2408,1.23965,1.2407,129000000.0
2009-02-04 13:47:00,1.2407,1.24095,1.24025,1.2404,115800000.0
2009-02-04 13:48:00,1.24055,1.24055,1.2393,1.24,107200001.0
2009-02-04 13:49:00,1.2398,1.23985,1.2394,1.2395,137400001.0
2009-02-04 13:50:00,1.2395,1.2399,1.2394,1.2397,48200000.0
2009-02-04 13:51:00,1.23975,1.23975,1.2396,1.2396,17400000.0
2009-02-04 13:52:00,1.2396,1.2396,1.23945,1.23945,25000000.0
2009-02-04 13:53:00,1.23955,1.2398,1.2387,1.2387,62800000.0
2009-02-04 13:54:00,1.23885,1.23885,1.23705,1.2379,213400000.0
2009-02-04 13:55:00,1.23795,1.23795,1.2379,1.2379,10600000.0
2009-02-04 13:56:00,1.23795,1.23825,1.23795,1.23825,18000000.0
2009-02-04 13:57:00,1.23825,1.23845,1.238,1.2382,62400000.0
2009-02-04 13:58:00,1.2384,1.2384,1.2373,1.2374,15600000.0
2009-02-04 13:59:00,1.2375,1.23815,1.23735,1.2379,85400000.0
2009-02-04 14:00:00,1.23805,1.23825,1.238,1.23825,35400000.0
2009-02-04 14:01:00,1.2384,1.2393,1.2383,1.2393,52400000.0
2009-02-04 14:02:00,1.2393,1.2395,1.23845,1.23855,110800000.0
2009-02-04 14:03:00,1.2384,1.2387,1.2384,1.2387,39200000.0
2009-02-04 14:04:00,1.2387,1.2387,1.2385,1.2387,31600000.0
2009-02-04 14:05:00,1.2387,1.2387,1.23845,1.23855,82200000.0
2009-02-04 14:06:00,1.23855,1.23895,1.23845,1.23895,59800000.0
2009-02-04 14:07:00,1.23905,1.23925,1.23905,1.23925,17600000.0
2009-02-04 14:08:00,1.23925,1.23925,1.2391,1.23915,35200000.0
2009-02-04 14:09:00,1.23876,1.23893,1.23851,1.23866,36800000.0
2009-02-04 14:10:00,1.23915,1.23935,1.23905,1.2391,92400000.0
2009-02-04 14:11:00,1.23915,1.23915,1.23915,1.23915,22800000.0
2009-02-04 14:12:00,1.23915,1.23925,1.2391,1.2391,48000000.0
2009-02-04 14:13:00,1.23915,1.23915,1.23865,1.23895,46800000.0
2009-02-04 14:14:00,1.23895,1.23895,1.23865,1.23865,44000000.0
2009-02-04 14:15:00,1.23865,1.23875,1.2378,1.2378,117600000.0
2009-02-04 14:16:00,1.23785,1.23785,1.2375,1.2376,115200000.0
2009-02-04 14:17:00,1.2376,1.23795,1.2376,1.23795,83400000.0
2009-02-04 14:18:00,1.23795,1.23855,1.23795,1.2383,92200000.0
2009-02-04 14:19:00,1.23825,1.2383,1.2379,1.23805,138200000.0
2009-02-04 14:20:00,1.23795,1.23795,1.23755,1.23755,112200000.0
2009-02-04 14:21:00,1.23765,1.23805,1.23765,1.238,49800000.0
2009-02-04 14:22:00,1.23805,1.23805,1.23755,1.2377,78400000.0
2009-02-04 14:23:00,1.2377,1.23795,1.2376,1.23795,38800000.0
2009-02-04 14:24:00,1.23795,1.23795,1.2377,1.2377,92600000.0
2009-02-04 14:25:00,1.23775,1.23825,1.23775,1.23825,42400000.0
2009-02-04 14:26:00,1.2376,1.23855,1.2376,1.23825,76800001.0
2009-02-04 14:27:00,1.23815,1.23825,1.23745,1.23745,87600000.0
2009-02-04 14:28:00,1.23745,1.23755,1.23745,1.23755,15400000.0
2009-02-04 14:29:00,1.23745,1.23825,1.23745,1.2382,45600000.0
2009-02-04 14:30:00,1.23825,1.2401,1.23825,1.2394,132200000.0
2009-02-04 14:31:00,1.23875,1.23895,1.2386,1.2386,88800000.0
2009-02-04 14:32:00,1.23885,1.23895,1.2382,1.23875,116200000.0
2009-02-04 14:33:00,1.23885,1.2389,1.2381,1.2381,117999999.0
2009-02-04 14:34:00,1.2381,1.23875,1.238,1.23875,64200000.0
2009-02-04 14:35:00,1.23895,1.2394,1.23895,1.2394,125400000.0
2009-02-04 14:36:00,1.23945,1.23945,1.2392,1.23935,123000000.0
2009-02-04 14:37:00,1.23935,1.24025,1.2393,1.23995,189000000.0
2009-02-04 14:38:00,1.23995,1.2401,1.23925,1.23955,99400000.0
2009-02-04 14:39:00,1.23965,1.23985,1.23965,1.23985,31800000.0
2009-02-04 14:40:00,1.23985,1.24045,1.23975,1.24025,138000000.0
2009-02-04 14:41:00,1.24025,1.24035,1.2401,1.24035,115800000.0
2009-02-04 14:42:00,1.24035,1.24095,1.24035,1.24075,120400000.0
2009-02-04 14:43:00,1.24075,1.24095,1.2407,1.24095,72800000.0
2009-02-04 14:44:00,1.24085,1.24115,1.24075,1.24115,79400000.0
2009-02-04 14:45:00,1.24115,1.24185,1.24105,1.24185,76400000.0
2009-02-04 14:46:00,1.24185,1.24185,1.2408,1.2408,91800000.0
2009-02-04 14:47:00,1.2408,1.24135,1.2404,1.24135,151000000.0
2009-02-04 14:48:00,1.24135,1.24135,1.24045,1.24045,95800000.0
2009-02-04 14:49:00,1.24045,1.24065,1.24015,1.24025,307000000.0
2009-02-04 14:50:00,1.2402,1.24035,1.23985,1.23995,166000001.0
2009-02-04 14:51:00,1.23965,1.23985,1.23965,1.23985,40200000.0
2009-02-04 14:52:00,1.23985,1.24055,1.23985,1.24055,119800000.0
2009-02-04 14:53:00,1.2406,1.24105,1.2405,1.24105,89400000.0
2009-02-04 14:54:00,1.24105,1.2419,1.2409,1.24175,162000000.0
2009-02-04 14:55:00,1.2417,1.24195,1.24155,1.24155,73600000.0
2009-02-04 14:56:00,1.2416,1.24175,1.24145,1.24155,42800000.0
2009-02-04 14:57:00,1.24165,1.24165,1.24145,1.2415,22200000.0
2009-02-04 14:58:00,1.2415,1.2415,1.24085,1.24095,52200000.0
2009-02-04 14:59:00,1.241,1.241,1.24095,1.24095,38400000.0
2009-02-04 15:00:00,1.24095,1.2411,1.2409,1.2409,94400000.0
2009-02-04 15:01:00,1.241,1.241,1.24075,1.24095,68800000.0
2009-02-04 15:02:00,1.24095,1.24095,1.24085,1.24095,38000000.0
2009-02-04 15:03:00,1.24095,1.24095,1.24095,1.24095,81200000.0
2009-02-04 15:04:00,1.24095,1.24095,1.2401,1.2402,54200000.0
2009-02-04 15:05:00,1.2401,1.2407,1.2401,1.2406,98800000.0
2009-02-04 15:06:00,1.24065,1.24065,1.2401,1.24035,48200000.0
2009-02-04 15:07:00,1.2402,1.2403,1.2402,1.24025,40200000.0
2009-02-04 15:08:00,1.2402,1.24085,1.2398,1.24045,121600000.0
2009-02-04 15:09:00,1.24045,1.24065,1.24045,1.2406,64800000.0
2009-02-04 15:10:00,1.2406,1.24085,1.2404,1.24085,103000000.0
2009-02-04 15:11:00,1.24085,1.24095,1.2406,1.24095,114800000.0
2009-02-04 15:12:00,1.24095,1.2411,1.24095,1.2411,56600000.0
2009-02-04 15:13:00,1.2411,1.24135,1.24095,1.2413,148400000.0
2009-02-04 15:14:00,1.2414,1.24265,1.2414,1.2426,100000000.0
2009-02-04 15:15:00,1.24225,1.24285,1.24175,1.2424,124600000.0
2009-02-04 15:16:00,1.24245,1.2436,1.24245,1.2434,203800000.0
2009-02-04 15:17:00,1.24345,1.24345,1.24225,1.2424,209400000.0
2009-02-04 15:18:00,1.2424,1.2426,1.2421,1.2423,153800000.0
2009-02-04 15:19:00,1.24225,1.2425,1.24085,1.24095,235800000.0
2009-02-04 15:20:00,1.24085,1.2413,1.24065,1.2413,212600000.0
2009-02-04 15:21:00,1.2413,1.24175,1.24085,1.24125,166000000.0
2009-02-04 15:22:00,1.24135,1.24145,1.24075,1.24075,125000000.0
2009-02-04 15:23:00,1.24085,1.24095,1.24065,1.24085,70800000.0
2009-02-04 15:24:00,1.24085,1.24115,1.24055,1.24105,134400000.0
2009-02-04 15:25:00,1.24105,1.24105,1.24015,1.2402,149000000.0
2009-02-04 15:26:00,1.2402,1.242,1.2402,1.24185,137400000.0
2009-02-04 15:27:00,1.24185,1.24185,1.241,1.2411,107000000.0
2009-02-04 15:28:00,1.24105,1.2411,1.2408,1.2408,66400000.0
2009-02-04 15:29:00,1.24075,1.24075,1.23925,1.23925,274200000.0
2009-02-04 15:30:00,1.23925,1.23955,1.2392,1.23945,163400000.0
2009-02-04 15:31:00,1.23945,1.2398,1.23945,1.2398,100000000.0
2009-02-04 15:32:00,1.2398,1.2398,1.23865,1.23895,133200000.0
2009-02-04 15:33:00,1.2389,1.2389,1.2384,1.23845,77200000.0
2009-02-04 15:34:00,1.2384,1.2384,1.2375,1.2375,156200000.0
2009-02-04 15:35:00,1.2375,1.2375,1.2357,1.23645,130400000.0
2009-02-04 15:36:00,1.23645,1.23655,1.2357,1.23575,139000000.0
2009-02-04 15:37:00,1.23575,1.23645,1.23565,1.23615,195200000.0
2009-02-04 15:38:00,1.23615,1.23655,1.23615,1.23645,161200000.0
2009-02-04 15:39:00,1.23645,1.23665,1.23645,1.23665,172200000.0
2009-02-04 15:40:00,1.23685,1.23715,1.23655,1.2366,222000000.0
2009-02-04 15:41:00,1.2367,1.2367,1.2363,1.23645,198200000.0
2009-02-04 15:42:00,1.23645,1.23655,1.23595,1.23605,221600000.0
2009-02-04 15:43:00,1.2361,1.23645,1.236,1.236,117600000.0
2009-02-04 15:44:00,1.236,1.23625,1.23585,1.23585,204200000.0
2009-02-04 15:45:00,1.23585,1.2359,1.2343,1.2344,328600000.0
2009-02-04 15:46:00,1.2344,1.2345,1.23425,1.2345,50400000.0
2009-02-04 15:47:00,1.23455,1.23465,1.23445,1.23445,147000000.0
2009-02-04 15:48:00,1.2345,1.23465,1.23435,1.23455,141600000.0
2009-02-04 15:49:00,1.23445,1.23465,1.23425,1.2345,134600000.0
2009-02-04 15:50:00,1.23465,1.23555,1.23445,1.23475,253400000.0
2009-02-04 15:51:00,1.23475,1.23475,1.2336,1.23365,139400000.0
2009-02-04 15:52:00,1.23365,1.2337,1.2323,1.2325,280000000.0
2009-02-04 15:53:00,1.2325,1.23255,1.2315,1.2324,208400000.0
2009-02-04 15:54:00,1.2326,1.2328,1.23215,1.23255,229400000.0
2009-02-04 15:55:00,1.23255,1.23365,1.23255,1.23305,278599999.0
2009-02-04 15:56:00,1.233,1.23305,1.23255,1.233,248200000.0
2009-02-04 15:57:00,1.233,1.23325,1.23295,1.23295,133000000.0
2009-02-04 15:58:00,1.23295,1.23295,1.23245,1.2325,165000000.0
2009-02-04 15:59:00,1.2325,1.2325,1.2315,1.2315,162000000.0
2009-02-04 16:00:00,1.23155,1.23205,1.2315,1.232,215200000.0
2009-02-04 16:01:00,1.23205,1.2328,1.2315,1.2318,204600000.0
2009-02-04 16:02:00,1.23185,1.2327,1.23185,1.23195,177200000.0
2009-02-04 16:03:00,1.2319,1.2323,1.2319,1.2323,104200000.0
2009-02-04 16:04:00,1.2323,1.2328,1.2323,1.2324,101400000.0
2009-02-04 16:05:00,1.23245,1.233,1.2324,1.23265,170800000.0
2009-02-04 16:06:00,1.23255,1.23275,1.2325,1.23265,129800000.0
2009-02-04 16:07:00,1.2326,1.23265,1.23205,1.23205,97800000.0
2009-02-04 16:08:00,1.23205,1.2322,1.2309,1.231,309000000.0
2009-02-04 16:09:00,1.231,1.2312,1.23065,1.2312,265200000.0
2009-02-04 16:10:00,1.2313,1.23155,1.2309,1.23095,162600000.0
2009-02-04 16:11:00,1.231,1.2311,1.23015,1.2304,242000000.0
2009-02-04 16:12:00,1.2304,1.2305,1.23015,1.23025,179600000.0
2009-02-04 16:13:00,1.2302,1.2302,1.22915,1.22915,394800000.0
2009-02-04 16:14:00,1.22915,1.2294,1.22855,1.22925,279200000.0
2009-02-04 16:15:00,1.22925,1.22945,1.2291,1.2292,130600000.0
2009-02-04 16:16:00,1.2292,1.2299,1.2291,1.22945,268800000.0
2009-02-04 16:17:00,1.22945,1.23095,1.22945,1.23055,390800000.0
2009-02-04 16:18:00,1.2305,1.23075,1.23035,1.23055,189400000.0
2009-02-04 16:19:00,1.23065,1.2314,1.23065,1.23135,199200000.0
2009-02-04 16:20:00,1.2314,1.2314,1.22995,1.23025,273500000.0
2009-02-04 16:21:00,1.23025,1.23065,1.23005,1.23055,234200000.0
2009-02-04 16:22:00,1.23055,1.2314,1.2305,1.23105,319600000.0
2009-02-04 16:23:00,1.231,1.2313,1.23095,1.2312,216000000.0
2009-02-04 16:24:00,1.23135,1.23165,1.2311,1.23135,287000000.0
2009-02-04 16:25:00,1.23145,1.23145,1.23095,1.23095,118800000.0
2009-02-04 16:26:00,1.2304,1.23075,1.23025,1.23035,222600000.0
2009-02-04 16:27:00,1.23035,1.23055,1.23035,1.23035,196200000.0
2009-02-04 16:28:00,1.23035,1.2305,1.23015,1.23015,210400000.0
2009-02-04 16:29:00,1.23025,1.23025,1.22955,1.22955,184600000.0
2009-02-04 16:30:00,1.22955,1.23,1.22905,1.2292,209600000.0
2009-02-04 16:31:00,1.2292,1.22995,1.229,1.22985,217200000.0
2009-02-04 16:32:00,1.23,1.23025,1.22975,1.23005,185800000.0
2009-02-04 16:33:00,1.2302,1.2307,1.23015,1.23055,309000000.0
2009-02-04 16:34:00,1.23055,1.23105,1.23055,1.23105,225000000.0
2009-02-04 16:35:00,1.23115,1.23125,1.23065,1.231,162400000.0
2009-02-04 16:36:00,1.23105,1.2314,1.23095,1.23105,99400000.0
2009-02-04 16:37:00,1.2312,1.2315,1.23115,1.2313,156400000.0
2009-02-04 16:38:00,1.2313,1.2313,1.23055,1.23085,215800000.0
2009-02-04 16:39:00,1.2309,1.231,1.22995,1.22995,164000000.0
2009-02-04 16:40:00,1.22995,1.2301,1.22955,1.22985,158200000.0
2009-02-04 16:41:00,1.2298,1.2298,1.22915,1.2293,224400000.0
2009-02-04 16:42:00,1.22925,1.2295,1.22905,1.2292,164000000.0
2009-02-04 16:43:00,1.2292,1.2293,1.229,1.22905,91000000.0
2009-02-04 16:44:00,1.22905,1.22905,1.22805,1.2284,156800000.0
2009-02-04 16:45:00,1.2284,1.2284,1.22745,1.22745,307400000.0
2009-02-04 16:46:00,1.2276,1.2276,1.2265,1.22715,280400000.0
2009-02-04 16:47:00,1.22715,1.22805,1.22705,1.2278,168800000.0
2009-02-04 16:48:00,1.2276,1.22775,1.2269,1.22705,220600000.0
2009-02-04 16:49:00,1.22705,1.22765,1.22705,1.22755,97800000.0
2009-02-04 16:50:00,1.2275,1.22875,1.2274,1.2287,146600000.0
2009-02-04 16:51:00,1.22865,1.22865,1.2275,1.2275,213200000.0
2009-02-04 16:52:00,1.2275,1.22795,1.2274,1.22795,190800000.0
2009-02-04 16:53:00,1.228,1.22815,1.22775,1.22795,284400000.0
2009-02-04 16:54:00,1.22805,1.22825,1.22745,1.22765,270800000.0
2009-02-04 16:55:00,1.22755,1.2276,1.2266,1.22665,211000000.0
2009-02-04 16:56:00,1.22665,1.2277,1.22665,1.2276,164800000.0
2009-02-04 16:57:00,1.2276,1.2283,1.2276,1.22785,268400000.0
2009-02-04 16:58:00,1.22785,1.2294,1.22785,1.2293,301400000.0
2009-02-04 16:59:00,1.22935,1.22995,1.22835,1.2294,319200000.0
2009-02-04 17:00:00,1.2295,1.2295,1.22665,1.2267,270400000.0
2009-02-04 17:01:00,1.2268,1.22745,1.2264,1.227,174200000.0
2009-02-04 17:02:00,1.227,1.22805,1.2269,1.22805,153200000.0
2009-02-04 17:03:00,1.2277,1.2281,1.227,1.227,152800000.0
2009-02-04 17:04:00,1.22705,1.2274,1.2262,1.2274,234400000.0
2009-02-04 17:05:00,1.2274,1.2274,1.22585,1.22585,281600000.0
2009-02-04 17:06:00,1.22595,1.22675,1.2258,1.2266,254400000.0
2009-02-04 17:07:00,1.22655,1.22665,1.22615,1.22615,184200000.0
2009-02-04 17:08:00,1.22625,1.22625,1.22595,1.22615,184200000.0
2009-02-04 17:09:00,1.22615,1.22625,1.22595,1.2262,121000000.0
2009-02-04 17:10:00,1.2262,1.22625,1.22595,1.226,106400000.0
2009-02-04 17:11:00,1.226,1.226,1.2249,1.225,255400000.0
2009-02-04 17:12:00,1.2249,1.225,1.2243,1.22465,302400000.0
2009-02-04 17:13:00,1.22465,1.22515,1.2245,1.22495,166000000.0
2009-02-04 17:14:00,1.2251,1.2251,1.22375,1.2242,188000000.0
2009-02-04 17:15:00,1.22425,1.22445,1.2237,1.22385,219000000.0
2009-02-04 17:16:00,1.2238,1.2238,1.2227,1.2233,212600000.0
2009-02-04 17:17:00,1.2232,1.2236,1.22305,1.2234,110600000.0
2009-02-04 17:18:00,1.2234,1.2236,1.2233,1.2234,147000000.0
2009-02-04 17:19:00,1.2234,1.22385,1.2233,1.22375,180600000.0
2009-02-04 17:20:00,1.2237,1.2237,1.22315,1.22315,118400000.0
2009-02-04 17:21:00,1.2231,1.22315,1.2226,1.2226,197800000.0
2009-02-04 17:22:00,1.22265,1.2229,1.2225,1.22265,307600000.0
2009-02-04 17:23:00,1.2226,1.22305,1.2224,1.22275,204200000.0
2009-02-04 17:24:00,1.22275,1.2233,1.22275,1.2232,133400000.0
2009-02-04 17:25:00,1.22335,1.2235,1.2231,1.22335,129000000.0
2009-02-04 17:26:00,1.2233,1.2239,1.2232,1.2233,144000000.0
2009-02-04 17:27:00,1.22335,1.22425,1.2233,1.22425,318200005.0
2009-02-04 17:28:00,1.22425,1.2245,1.22395,1.22445,159200000.0
2009-02-04 17:29:00,1.22445,1.22445,1.22425,1.22425,247600000.0
2009-02-04 17:30:00,1.22425,1.2252,1.22425,1.2252,368000000.0
2009-02-04 17:31:00,1.2252,1.22545,1.22425,1.22535,259400000.0
2009-02-04 17:32:00,1.2253,1.2253,1.2238,1.22385,318399999.0
2009-02-04 17:33:00,1.22385,1.22425,1.2232,1.22415,269800000.0
2009-02-04 17:34:00,1.22415,1.22495,1.2241,1.22495,156800000.0
2009-02-04 17:35:00,1.22505,1.22545,1.2246,1.2247,230600000.0
2009-02-04 17:36:00,1.22465,1.225,1.22455,1.22485,124800000.0
2009-02-04 17:37:00,1.225,1.2262,1.225,1.22605,280200000.0
2009-02-04 17:38:00,1.22615,1.22675,1.22615,1.22615,264400000.0
2009-02-04 17:39:00,1.22615,1.22615,1.22575,1.22585,283400000.0
2009-02-04 17:40:00,1.22585,1.2266,1.22565,1.2265,150000000.0
2009-02-04 17:41:00,1.2263,1.2273,1.2263,1.227,240600000.0
2009-02-04 17:42:00,1.22695,1.227,1.22695,1.22695,245200000.0
2009-02-04 17:43:00,1.22695,1.22695,1.22615,1.2268,169600000.0
2009-02-04 17:44:00,1.2267,1.2267,1.22615,1.2264,75400000.0
2009-02-04 17:45:00,1.2264,1.2264,1.2251,1.22535,160000000.0
2009-02-04 17:46:00,1.2254,1.2267,1.22535,1.22645,194000000.0
2009-02-04 17:47:00,1.22635,1.22635,1.22555,1.2258,109800000.0
2009-02-04 17:48:00,1.22585,1.2261,1.22555,1.2258,169600000.0
2009-02-04 17:49:00,1.2257,1.22585,1.22545,1.22565,137400000.0
2009-02-04 17:50:00,1.2256,1.2257,1.225,1.22525,197800000.0
2009-02-04 17:51:00,1.22525,1.22545,1.2252,1.2253,130400000.0
2009-02-04 17:52:00,1.22525,1.2255,1.225,1.22525,143000000.0
2009-02-04 17:53:00,1.22525,1.22565,1.22515,1.22535,105200000.0
2009-02-04 17:54:00,1.22545,1.2256,1.2252,1.2256,162000000.0
2009-02-04 17:55:00,1.2256,1.2257,1.2253,1.2257,224200000.0
2009-02-04 17:56:00,1.2258,1.22715,1.2258,1.22715,154400000.0
2009-02-04 17:57:00,1.22715,1.2273,1.22675,1.227,170200000.0
2009-02-04 17:58:00,1.227,1.227,1.226,1.22695,186800000.0
2009-02-04 17:59:00,1.22695,1.22775,1.22625,1.22715,284600000.0
2009-02-04 18:00:00,1.22715,1.2273,1.2267,1.22675,183800000.0
2009-02-04 18:01:00,1.2268,1.22695,1.2267,1.22675,242600000.0
2009-02-04 18:02:00,1.22675,1.22735,1.2263,1.2272,182600000.0
2009-02-04 18:03:00,1.2272,1.2272,1.2262,1.22655,346200001.0
2009-02-04 18:04:00,1.22645,1.2285,1.22645,1.2275,305000000.0
2009-02-04 18:05:00,1.2274,1.22745,1.22615,1.2266,241600000.0
2009-02-04 18:06:00,1.22665,1.22705,1.2265,1.227,223400000.0
2009-02-04 18:07:00,1.227,1.2275,1.227,1.2272,198800000.0
2009-02-04 18:08:00,1.22725,1.22825,1.22725,1.2282,182800000.0
2009-02-04 18:09:00,1.2283,1.2285,1.2281,1.22815,117000000.0
2009-02-04 18:10:00,1.2281,1.22845,1.2278,1.22835,214800000.0
2009-02-04 18:11:00,1.22835,1.22855,1.2277,1.22855,208600000.0
2009-02-04 18:12:00,1.22855,1.2286,1.2271,1.22715,268400000.0
2009-02-04 18:13:00,1.22715,1.2275,1.22695,1.22695,229400000.0
2009-02-04 18:14:00,1.22695,1.22755,1.2269,1.2269,152200000.0
2009-02-04 18:15:00,1.227,1.22865,1.2269,1.22825,178400000.0
2009-02-04 18:16:00,1.22825,1.22915,1.22825,1.22905,278200000.0
2009-02-04 18:17:00,1.229,1.22925,1.2282,1.22855,145400000.0
2009-02-04 18:18:00,1.22855,1.22875,1.2284,1.2287,79200000.0
2009-02-04 18:19:00,1.2287,1.22885,1.228,1.2281,99600000.0
2009-02-04 18:20:00,1.2281,1.2287,1.2281,1.22835,89600000.0
2009-02-04 18:21:00,1.22855,1.2286,1.2282,1.2282,119400000.0
2009-02-04 18:22:00,1.2281,1.2281,1.2278,1.22785,138600000.0
2009-02-04 18:23:00,1.2278,1.2278,1.227,1.22725,123200000.0
2009-02-04 18:24:00,1.22725,1.22725,1.22575,1.226,210800000.0
2009-02-04 18:25:00,1.226,1.22615,1.2258,1.2261,162800000.0
2009-02-04 18:26:00,1.2261,1.22675,1.2261,1.2265,122200000.0
2009-02-04 18:27:00,1.2265,1.22655,1.22645,1.2265,78000000.0
2009-02-04 18:28:00,1.2266,1.227,1.2266,1.227,50800000.0
2009-02-04 18:29:00,1.227,1.2272,1.22645,1.22645,71800000.0
2009-02-04 18:30:00,1.22655,1.2271,1.22635,1.22675,114000000.0
2009-02-04 18:31:00,1.2267,1.2267,1.2264,1.2264,50400000.0
2009-02-04 18:32:00,1.2265,1.2265,1.22625,1.2263,18400000.0
2009-02-04 18:33:00,1.2263,1.2263,1.22595,1.22625,101400000.0
2009-02-04 18:34:00,1.22625,1.22635,1.2261,1.22615,89800000.0
2009-02-04 18:35:00,1.22615,1.22615,1.2258,1.22585,127000000.0
2009-02-04 18:36:00,1.2258,1.22655,1.2258,1.22655,283200000.0
2009-02-04 18:37:00,1.22665,1.2271,1.2265,1.22655,211800000.0
2009-02-04 18:38:00,1.22665,1.2269,1.22655,1.2269,59800000.0
2009-02-04 18:39:00,1.2269,1.227,1.2269,1.2269,29000000.0
2009-02-04 18:40:00,1.227,1.2272,1.2268,1.2269,144600000.0
2009-02-04 18:41:00,1.2269,1.22705,1.2269,1.2269,79800000.0
2009-02-04 18:42:00,1.22695,1.22695,1.2269,1.2269,54600000.0
2009-02-04 18:43:00,1.2269,1.2272,1.2269,1.2271,110000000.0
2009-02-04 18:44:00,1.2271,1.2272,1.2266,1.22675,136200000.0
2009-02-04 18:45:00,1.22685,1.227,1.2266,1.2269,120600000.0
2009-02-04 18:46:00,1.2269,1.22715,1.22685,1.227,113200000.0
2009-02-04 18:47:00,1.22705,1.22705,1.227,1.227,79000000.0
2009-02-04 18:48:00,1.2271,1.22725,1.227,1.2272,179800000.0
2009-02-04 18:49:00,1.2272,1.22765,1.22705,1.2276,113200000.0
2009-02-04 18:50:00,1.2276,1.22765,1.2272,1.22755,109200000.0
2009-02-04 18:51:00,1.22765,1.22765,1.2271,1.2272,114400000.0
2009-02-04 18:52:00,1.2272,1.2273,1.2272,1.22725,81200000.0
2009-02-04 18:53:00,1.22725,1.22725,1.2272,1.2272,19000000.0
2009-02-04 18:54:00,1.2272,1.22735,1.2272,1.22725,25600000.0
2009-02-04 18:55:00,1.2273,1.2273,1.22685,1.22685,116600000.0
2009-02-04 18:56:00,1.2269,1.2271,1.2269,1.227,107400000.0
2009-02-04 18:57:00,1.227,1.2271,1.227,1.2271,58800000.0
2009-02-04 18:58:00,1.2271,1.2271,1.2266,1.2266,60200000.0
2009-02-04 18:59:00,1.22655,1.2268,1.22655,1.22675,131000000.0
2009-02-04 19:00:00,1.22675,1.22675,1.226,1.22615,195400000.0
2009-02-04 19:01:00,1.22615,1.22625,1.226,1.22615,92000000.0
2009-02-04 19:02:00,1.22595,1.22625,1.22565,1.22565,107400000.0
2009-02-04 19:03:00,1.2256,1.2257,1.2256,1.2257,56600000.0
2009-02-04 19:04:00,1.22585,1.2261,1.22585,1.226,45800000.0
2009-02-04 19:05:00,1.226,1.2261,1.22565,1.22565,59600000.0
2009-02-04 19:06:00,1.22565,1.22645,1.22565,1.2261,98000000.0
2009-02-04 19:07:00,1.2261,1.22645,1.22605,1.2264,94400000.0
2009-02-04 19:08:00,1.2264,1.2273,1.22605,1.2272,142000000.0
2009-02-04 19:09:00,1.22715,1.22715,1.22635,1.2267,173400000.0
2009-02-04 19:10:00,1.2267,1.22675,1.2267,1.22675,11800000.0
2009-02-04 19:11:00,1.22675,1.22685,1.2267,1.22685,71000000.0
2009-02-04 19:12:00,1.22685,1.22725,1.2268,1.22715,118400000.0
2009-02-04 19:13:00,1.22715,1.2275,1.22715,1.2274,88400000.0
2009-02-04 19:14:00,1.2275,1.2275,1.227,1.2271,157800000.0
2009-02-04 19:15:00,1.2271,1.2271,1.22665,1.22665,56800000.0
2009-02-04 19:16:00,1.22665,1.2271,1.22665,1.2267,171400000.0
2009-02-04 19:17:00,1.22675,1.22685,1.2266,1.2266,58800000.0
2009-02-04 19:18:00,1.2266,1.22665,1.22655,1.22665,83000000.0
2009-02-04 19:19:00,1.22675,1.2271,1.22675,1.227,58800000.0
2009-02-04 19:20:00,1.2269,1.2269,1.22675,1.22675,42000000.0
2009-02-04 19:21:00,1.22675,1.2272,1.22675,1.2272,113000000.0
2009-02-04 19:22:00,1.2272,1.2272,1.2271,1.2271,48200000.0
2009-02-04 19:23:00,1.2272,1.2274,1.22705,1.2271,52000000.0
2009-02-04 19:24:00,1.2271,1.2273,1.22705,1.22715,107000000.0
2009-02-04 19:25:00,1.22715,1.22715,1.22695,1.22705,85800000.0
2009-02-04 19:26:00,1.22705,1.22705,1.2263,1.2265,116400000.0
2009-02-04 19:27:00,1.2265,1.22655,1.22645,1.22645,26000000.0
2009-02-04 19:28:00,1.2264,1.22645,1.2263,1.22645,51600000.0
2009-02-04 19:29:00,1.22645,1.2268,1.22645,1.22675,52400000.0
2009-02-04 19:30:00,1.22675,1.2269,1.2267,1.2269,83600000.0
2009-02-04 19:31:00,1.227,1.2271,1.227,1.227,20800000.0
2009-02-04 19:32:00,1.227,1.227,1.22695,1.22695,13000000.0
2009-02-04 19:33:00,1.227,1.227,1.22685,1.2269,46800000.0
2009-02-04 19:34:00,1.2269,1.2269,1.2266,1.22685,99200000.0
2009-02-04 19:35:00,1.22685,1.22695,1.22675,1.22695,30800000.0
2009-02-04 19:36:00,1.22695,1.227,1.22695,1.227,5200000.0
2009-02-04 19:37:00,1.227,1.22705,1.2269,1.2269,23400000.0
2009-02-04 19:38:00,1.22685,1.227,1.2267,1.227,69000000.0
2009-02-04 19:39:00,1.227,1.22705,1.227,1.227,22200000.0
2009-02-04 19:40:00,1.2271,1.22725,1.22695,1.22695,21600000.0
2009-02-04 19:41:00,1.22725,1.22735,1.22685,1.2272,123600000.0
2009-02-04 19:42:00,1.2272,1.2273,1.2268,1.2269,152600000.0
2009-02-04 19:43:00,1.22685,1.22715,1.2267,1.2271,169600000.0
2009-02-04 19:44:00,1.2271,1.22735,1.2269,1.22725,49600000.0
2009-02-04 19:45:00,1.22725,1.2273,1.2271,1.2273,55400000.0
2009-02-04 19:46:00,1.2273,1.2273,1.22695,1.2271,63000000.0
2009-02-04 19:47:00,1.2271,1.22725,1.2271,1.22725,37600000.0
2009-02-04 19:48:00,1.22725,1.22735,1.2271,1.22715,115200000.0
2009-02-04 19:49:00,1.22715,1.22725,1.2271,1.22715,67800000.0
2009-02-04 19:50:00,1.22715,1.22725,1.22705,1.22725,91200000.0
2009-02-04 19:51:00,1.22725,1.22725,1.22725,1.22725,31000000.0
2009-02-04 19:52:00,1.22725,1.22735,1.22725,1.22725,31800000.0
2009-02-04 19:53:00,1.22725,1.22725,1.22665,1.2267,184800000.0
2009-02-04 19:54:00,1.22675,1.22675,1.2266,1.22675,72000000.0
2009-02-04 19:55:00,1.22685,1.22705,1.2264,1.22675,291800000.0
2009-02-04 19:56:00,1.22675,1.22675,1.2264,1.22665,417200000.0
2009-02-04 19:57:00,1.22665,1.22705,1.22665,1.227,83400001.0
2009-02-04 19:58:00,1.22695,1.22695,1.2268,1.2268,27000000.0
2009-02-04 19:59:00,1.22685,1.2271,1.2268,1.22695,82400000.0
2009-02-04 20:00:00,1.2269,1.22705,1.2268,1.22705,117400000.0
2009-02-04 20:01:00,1.22705,1.22705,1.22685,1.22685,79800000.0
2009-02-04 20:02:00,1.22685,1.22715,1.22685,1.22695,166200000.0
2009-02-04 20:03:00,1.22705,1.2272,1.227,1.22705,52800000.0
2009-02-04 20:04:00,1.22705,1.22715,1.22695,1.22705,101600000.0
2009-02-04 20:05:00,1.22705,1.22705,1.22695,1.22705,31200000.0
2009-02-04 20:06:00,1.22705,1.22725,1.22705,1.22725,31800000.0
2009-02-04 20:07:00,1.22705,1.22745,1.22705,1.22705,80000000.0
2009-02-04 20:08:00,1.22705,1.22705,1.22705,1.22705,84000000.0
2009-02-04 20:09:00,1.22705,1.2274,1.22685,1.22685,371600000.0
2009-02-04 20:10:00,1.22685,1.22685,1.2266,1.22665,27200000.0
2009-02-04 20:11:00,1.22675,1.22695,1.22655,1.2266,152200000.0
2009-02-04 20:12:00,1.22665,1.2267,1.22655,1.22665,76200000.0
2009-02-04 20:13:00,1.22665,1.22705,1.22665,1.227,98000000.0
2009-02-04 20:14:00,1.227,1.227,1.22675,1.2268,47000000.0
2009-02-04 20:15:00,1.22675,1.22705,1.22665,1.2268,234400000.0
2009-02-04 20:16:00,1.2268,1.227,1.22675,1.2269,86600000.0
2009-02-04 20:17:00,1.22685,1.2269,1.2267,1.2269,261399999.0
2009-02-04 20:18:00,1.2269,1.22715,1.2268,1.22715,44200000.0
2009-02-04 20:19:00,1.2273,1.2273,1.2267,1.2269,98400000.0
2009-02-04 20:20:00,1.2269,1.227,1.22665,1.2267,112400000.0
2009-02-04 20:21:00,1.2267,1.22695,1.2267,1.22695,108000000.0
2009-02-04 20:22:00,1.22685,1.2269,1.2268,1.2268,47200000.0
2009-02-04 20:23:00,1.22685,1.227,1.2268,1.227,74400000.0
2009-02-04 20:24:00,1.227,1.227,1.2268,1.2268,44000000.0
2009-02-04 20:25:00,1.2268,1.22705,1.2266,1.2267,373800001.0
2009-02-04 20:26:00,1.22675,1.2271,1.22675,1.22675,77400000.0
2009-02-04 20:27:00,1.22685,1.22715,1.22665,1.22695,184400000.0
2009-02-04 20:28:00,1.227,1.22705,1.22665,1.22665,119200000.0
2009-02-04 20:29:00,1.2267,1.2267,1.2265,1.22655,23600000.0
2009-02-04 20:30:00,1.22655,1.22655,1.2264,1.2264,166600000.0
2009-02-04 20:31:00,1.2264,1.2265,1.22615,1.2264,72600000.0
2009-02-04 20:32:00,1.22645,1.22645,1.2262,1.22635,30600000.0
2009-02-04 20:33:00,1.2265,1.22655,1.2263,1.22635,32600000.0
2009-02-04 20:34:00,1.22635,1.2265,1.22625,1.22635,39400000.0
2009-02-04 20:35:00,1.22635,1.22655,1.2262,1.22645,168199999.0
2009-02-04 20:36:00,1.22645,1.22645,1.22625,1.22635,232199999.0
2009-02-04 20:37:00,1.22635,1.22645,1.22625,1.22635,97000000.0
2009-02-04 20:38:00,1.22645,1.22675,1.22625,1.2267,229000000.0
2009-02-04 20:39:00,1.22675,1.22705,1.2265,1.22705,152800000.0
2009-02-04 20:40:00,1.22715,1.22765,1.22705,1.22735,178000000.0
2009-02-04 20:41:00,1.22735,1.22825,1.22735,1.22825,181200000.0
2009-02-04 20:42:00,1.22825,1.22835,1.22765,1.22765,156000000.0
2009-02-04 20:43:00,1.22785,1.22825,1.22765,1.22805,140000000.0
2009-02-04 20:44:00,1.22795,1.22805,1.2277,1.22805,63000000.0
2009-02-04 20:45:00,1.22815,1.22865,1.22815,1.22855,118600000.0
2009-02-04 20:46:00,1.2288,1.2293,1.2287,1.229,145600000.0
2009-02-04 20:47:00,1.22905,1.23015,1.22905,1.22995,196000000.0
2009-02-04 20:48:00,1.22995,1.22995,1.22975,1.22975,87800000.0
2009-02-04 20:49:00,1.22975,1.22985,1.22975,1.22975,49800000.0
2009-02-04 20:50:00,1.22975,1.2304,1.22965,1.22975,237000000.0
2009-02-04 20:51:00,1.22975,1.23015,1.22935,1.22955,440600006.0
2009-02-04 20:52:00,1.22955,1.23005,1.22935,1.23005,293600000.0
2009-02-04 20:53:00,1.23005,1.23005,1.2295,1.2295,43600000.0
2009-02-04 20:54:00,1.22955,1.22985,1.22945,1.22975,148200000.0
2009-02-04 20:55:00,1.22975,1.23055,1.22975,1.23045,125800000.0
2009-02-04 20:56:00,1.23045,1.23125,1.23045,1.23125,114400000.0
2009-02-04 20:57:00,1.23125,1.23125,1.231,1.23105,126800000.0
2009-02-04 20:58:00,1.23105,1.23125,1.23065,1.23105,161600000.0
2009-02-04 20:59:00,1.23105,1.23105,1.23085,1.23095,62000000.0
2009-02-04 21:00:00,1.23095,1.2312,1.23095,1.23095,89200000.0
2009-02-04 21:01:00,1.23095,1.23135,1.23095,1.23135,135800000.0
2009-02-04 21:02:00,1.23125,1.23135,1.23125,1.23125,122600000.0
2009-02-04 21:03:00,1.23125,1.23135,1.2306,1.2306,86800000.0
2009-02-04 21:04:00,1.2304,1.23105,1.23025,1.23095,186800000.0
2009-02-04 21:05:00,1.23095,1.2317,1.2307,1.23165,90000000.0
2009-02-04 21:06:00,1.23165,1.23175,1.23145,1.23165,31600000.0
2009-02-04 21:07:00,1.23165,1.23245,1.23165,1.23245,176600000.0
2009-02-04 21:08:00,1.23255,1.23275,1.2321,1.23255,148399999.0
2009-02-04 21:09:00,1.23255,1.23275,1.23215,1.23275,87400000.0
2009-02-04 21:10:00,1.23275,1.23305,1.23265,1.233,141200000.0
2009-02-04 21:11:00,1.233,1.233,1.2325,1.23255,69600000.0
2009-02-04 21:12:00,1.23255,1.23315,1.23255,1.23315,290800000.0
2009-02-04 21:13:00,1.23315,1.23315,1.23245,1.2326,171600000.0
2009-02-04 21:14:00,1.2326,1.23285,1.2326,1.23275,122800000.0
2009-02-04 21:15:00,1.23275,1.23285,1.23255,1.23255,90800000.0
2009-02-04 21:16:00,1.23255,1.23265,1.23225,1.23245,105800000.0
2009-02-04 21:17:00,1.23235,1.23255,1.23235,1.23235,45600000.0
2009-02-04 21:18:00,1.23235,1.2331,1.23225,1.23285,93800000.0
2009-02-04 21:19:00,1.23285,1.23285,1.23255,1.23285,169000000.0
2009-02-04 21:20:00,1.23295,1.23295,1.23275,1.23285,51000000.0
2009-02-04 21:21:00,1.23295,1.233,1.23185,1.23265,214600000.0
2009-02-04 21:22:00,1.23265,1.23355,1.23265,1.23325,353800000.0
2009-02-04 21:23:00,1.23325,1.2355,1.23325,1.23545,350600000.0
2009-02-04 21:24:00,1.23545,1.2356,1.23515,1.23525,280999999.0
2009-02-04 21:25:00,1.23525,1.23665,1.2352,1.2363,285800002.0
2009-02-04 21:26:00,1.23635,1.23655,1.23515,1.23525,199600000.0
2009-02-04 21:27:00,1.23525,1.23525,1.2344,1.23485,106400000.0
2009-02-04 21:28:00,1.235,1.235,1.2346,1.23485,131000000.0
2009-02-04 21:29:00,1.23485,1.2354,1.23485,1.2354,47600000.0
2009-02-04 21:30:00,1.2355,1.23575,1.2352,1.23525,162000000.0
2009-02-04 21:31:00,1.23525,1.23575,1.23515,1.23555,297200000.0
2009-02-04 21:32:00,1.2356,1.2356,1.23505,1.23505,182200000.0
2009-02-04 21:33:00,1.23495,1.23495,1.23435,1.23465,222800000.0
2009-02-04 21:34:00,1.23465,1.2353,1.23455,1.23465,133000001.0
2009-02-04 21:35:00,1.2346,1.23485,1.2333,1.23395,225000000.0
2009-02-04 21:36:00,1.2339,1.2339,1.23285,1.2333,224000001.0
2009-02-04 21:37:00,1.2331,1.23355,1.233,1.23355,134600000.0
2009-02-04 21:38:00,1.23355,1.23355,1.2325,1.23295,210600000.0
2009-02-04 21:39:00,1.23295,1.23315,1.23285,1.23315,143600000.0
2009-02-04 21:40:00,1.2331,1.2331,1.23275,1.23275,56200000.0
2009-02-04 21:41:00,1.23285,1.23285,1.2324,1.2326,228800000.0
2009-02-04 21:42:00,1.23265,1.23295,1.2326,1.2326,162000000.0
2009-02-04 21:43:00,1.23265,1.23315,1.23265,1.23305,251600000.0
2009-02-04 21:44:00,1.23305,1.2337,1.23295,1.2337,369600000.0
2009-02-04 21:45:00,1.2335,1.23385,1.23335,1.2337,150400000.0
2009-02-04 21:46:00,1.2335,1.23375,1.23335,1.2336,93400000.0
2009-02-04 21:47:00,1.2336,1.23375,1.23345,1.23375,123800000.0
2009-02-04 21:48:00,1.23365,1.23375,1.23315,1.2333,298000000.0
2009-02-04 21:49:00,1.2333,1.23335,1.2322,1.23325,534200000.0
2009-02-04 21:50:00,1.23325,1.23325,1.2329,1.233,39800000.0
2009-02-04 21:51:00,1.233,1.23345,1.233,1.23325,182000000.0
2009-02-04 21:52:00,1.23325,1.23345,1.23315,1.23315,165600000.0
2009-02-04 21:53:00,1.23315,1.23355,1.23315,1.23355,184800000.0
2009-02-04 21:54:00,1.23355,1.23375,1.23335,1.23355,76800000.0
2009-02-04 21:55:00,1.23355,1.23465,1.23355,1.23465,156400000.0
2009-02-04 21:56:00,1.23465,1.23465,1.2336,1.23375,128800000.0
2009-02-04 21:57:00,1.23375,1.23375,1.2322,1.2322,221200000.0
2009-02-04 21:58:00,1.23225,1.23225,1.23075,1.23085,169600000.0
2009-02-04 21:59:00,1.23085,1.2315,1.2308,1.2315,196000000.0
2009-02-04 22:00:00,1.2316,1.23205,1.2313,1.23135,182400000.0
2009-02-04 22:01:00,1.2314,1.232,1.2314,1.23155,203800000.0
2009-02-04 22:02:00,1.23155,1.2323,1.2315,1.23225,143400000.0
2009-02-04 22:03:00,1.23225,1.23225,1.232,1.23205,57800000.0
2009-02-04 22:04:00,1.23205,1.23205,1.2313,1.2313,113600000.0
2009-02-04 22:05:00,1.2313,1.2313,1.23115,1.23115,34400000.0
2009-02-04 22:06:00,1.2311,1.2311,1.23045,1.23085,116600000.0
2009-02-04 22:07:00,1.23085,1.23125,1.23065,1.2312,166200000.0
2009-02-04 22:08:00,1.23115,1.23155,1.23115,1.23155,83200000.0
2009-02-04 22:09:00,1.2317,1.23195,1.2312,1.2312,131200000.0
2009-02-04 22:10:00,1.23125,1.2316,1.23125,1.23145,88400000.0
2009-02-04 22:11:00,1.23165,1.23225,1.2316,1.2319,76400000.0
2009-02-04 22:12:00,1.2319,1.23205,1.23145,1.23205,49200000.0
2009-02-04 22:13:00,1.23205,1.23305,1.23205,1.23305,109400000.0
2009-02-04 22:14:00,1.23305,1.2338,1.23305,1.2338,177800000.0
2009-02-04 22:15:00,1.2338,1.23385,1.2329,1.233,77000000.0
2009-02-04 22:16:00,1.233,1.233,1.233,1.233,18200000.0
2009-02-04 22:17:00,1.233,1.233,1.232,1.232,107400000.0
2009-02-04 22:18:00,1.23205,1.23315,1.232,1.23295,80200000.0
2009-02-04 22:19:00,1.23305,1.23305,1.23205,1.23205,49200000.0
2009-02-04 22:20:00,1.232,1.23245,1.232,1.23245,35000000.0
2009-02-04 22:21:00,1.23245,1.23265,1.2322,1.2323,65600000.0
2009-02-04 22:22:00,1.23225,1.23255,1.232,1.23245,89600000.0
2009-02-04 22:23:00,1.23245,1.23265,1.23245,1.23245,18000000.0
2009-02-04 22:24:00,1.2325,1.2325,1.2325,1.2325,13000000.0
2009-02-04 22:25:00,1.2325,1.23305,1.2321,1.23305,199200000.0
2009-02-04 22:26:00,1.23305,1.2332,1.233,1.23305,79200000.0
2009-02-04 22:27:00,1.23305,1.23305,1.2326,1.2326,42600000.0
2009-02-04 22:28:00,1.2326,1.2326,1.23245,1.23245,120400000.0
2009-02-04 22:29:00,1.23245,1.23245,1.23165,1.23175,122000000.0
2009-02-04 22:30:00,1.23175,1.23175,1.23165,1.23165,161000000.0
2009-02-04 22:31:00,1.23165,1.232,1.23165,1.23165,20400000.0
2009-02-04 22:32:00,1.23175,1.23205,1.23175,1.23195,21200000.0
2009-02-04 22:33:00,1.23195,1.23195,1.23175,1.23175,18600000.0
2009-02-04 22:34:00,1.23164,1.23167,1.23119,1.23144,26000000.0
2009-02-04 22:35:00,1.23185,1.23195,1.23175,1.23175,102600000.0
2009-02-04 22:36:00,1.23175,1.23175,1.23165,1.23175,29200000.0
2009-02-04 22:37:00,1.2312,1.2312,1.23106,1.23106,14400000.0
2009-02-04 22:38:00,1.23175,1.23175,1.23175,1.23175,8000000.0
2009-02-04 22:39:00,1.2317,1.2317,1.23125,1.23145,24400000.0
2009-02-04 22:40:00,1.23145,1.23155,1.2313,1.2313,58000000.0
2009-02-04 22:41:00,1.2313,1.2315,1.2313,1.23135,83200000.0
2009-02-04 22:42:00,1.23135,1.23135,1.2311,1.2313,66800000.0
2009-02-04 22:43:00,1.23135,1.2315,1.23135,1.2315,24400000.0
2009-02-04 22:44:00,1.2315,1.23155,1.23115,1.2314,49600000.0
2009-02-04 22:45:00,1.2314,1.2315,1.23115,1.2312,51400000.0
2009-02-04 22:46:00,1.2312,1.2312,1.23115,1.23115,28400000.0
2009-02-04 22:47:00,1.23115,1.2314,1.2311,1.2314,26600000.0
2009-02-04 22:48:00,1.23145,1.23265,1.2311,1.23265,51600000.0
2009-02-04 22:49:00,1.2321,1.2321,1.23185,1.2319,207200000.0
2009-02-04 22:50:00,1.23205,1.2327,1.23195,1.2321,129200000.0
2009-02-04 22:51:00,1.23215,1.2323,1.23215,1.2323,19000000.0
2009-02-04 22:52:00,1.2323,1.23265,1.23225,1.2326,37600000.0
2009-02-04 22:53:00,1.23265,1.2328,1.23235,1.23265,52200000.0
2009-02-04 22:54:00,1.23265,1.23265,1.2324,1.2324,40000000.0
2009-02-04 22:55:00,1.23245,1.2327,1.23235,1.23235,45000000.0
2009-02-04 22:56:00,1.2323,1.23285,1.2323,1.23275,43000000.0
2009-02-04 22:57:00,1.23275,1.23275,1.23225,1.23235,57000000.0
2009-02-04 22:58:00,1.23255,1.23275,1.2325,1.2327,100200000.0
2009-02-04 22:59:00,1.2327,1.2327,1.2315,1.23155,109800000.0
2009-02-04 23:00:00,1.23155,1.23215,1.2315,1.23205,118400000.0
2009-02-04 23:01:00,1.23215,1.23225,1.23205,1.2322,175400000.0
2009-02-04 23:02:00,1.2322,1.23235,1.2322,1.2322,48800000.0
2009-02-04 23:03:00,1.2322,1.2324,1.23205,1.2321,115000000.0
2009-02-04 23:04:00,1.23215,1.2323,1.23205,1.2321,82600000.0
2009-02-04 23:05:00,1.23205,1.23205,1.23205,1.23205,8600000.0
2009-02-04 23:06:00,1.23205,1.2324,1.23205,1.2324,6800000.0
2009-02-04 23:07:00,1.23255,1.23265,1.2319,1.2322,26600000.0
2009-02-04 23:08:00,1.2322,1.23245,1.23205,1.23235,45200000.0
2009-02-04 23:09:00,1.23235,1.23235,1.23235,1.23235,14600000.0
2009-02-04 23:10:00,1.2323,1.2323,1.23215,1.2322,65800000.0
2009-02-04 23:11:00,1.2322,1.2322,1.2317,1.2319,71200000.0
2009-02-04 23:12:00,1.23195,1.23205,1.23195,1.23205,10400000.0
2009-02-04 23:13:00,1.23204,1.23211,1.23183,1.23185,23600000.0
2009-02-04 23:14:00,1.23205,1.23205,1.232,1.232,17400000.0
2009-02-04 23:15:00,1.23205,1.2323,1.23205,1.2323,43000000.0
2009-02-04 23:16:00,1.2321,1.23215,1.2321,1.23215,14400000.0
2009-02-04 23:17:00,1.23215,1.23215,1.23215,1.23215,2800000.0
2009-02-04 23:18:00,1.23215,1.23245,1.23215,1.23245,54000000.0
2009-02-04 23:19:00,1.2325,1.2325,1.23195,1.23195,15600000.0
2009-02-04 23:20:00,1.2321,1.2323,1.232,1.2323,81800000.0
2009-02-04 23:21:00,1.23255,1.23265,1.2323,1.23255,79400000.0
2009-02-04 23:22:00,1.23255,1.2326,1.23255,1.23255,13400000.0
2009-02-04 23:23:00,1.23255,1.23255,1.23255,1.23255,10800000.0
2009-02-04 23:24:00,1.2326,1.2326,1.23255,1.23255,8000000.0
2009-02-04 23:25:00,1.23255,1.23255,1.2317,1.23225,149000000.0
2009-02-04 23:26:00,1.23225,1.23225,1.23175,1.23175,30600000.0
2009-02-04 23:27:00,1.23185,1.23185,1.2318,1.23185,14200000.0
2009-02-04 23:28:00,1.23192,1.23207,1.23181,1.23181,19200000.0
2009-02-04 23:29:00,1.23185,1.2319,1.23185,1.2319,17200000.0
2009-02-04 23:30:00,1.23205,1.23215,1.23205,1.23215,43200001.0
2009-02-04 23:31:00,1.23215,1.23215,1.23215,1.23215,30000000.0
2009-02-04 23:32:00,1.23215,1.23215,1.23215,1.23215,29200000.0
2009-02-04 23:33:00,1.23202,1.23202,1.23181,1.23185,13800000.0
2009-02-04 23:34:00,1.23185,1.23197,1.23174,1.23174,60400000.0
2009-02-04 23:35:00,1.23215,1.2326,1.23205,1.23225,88600001.0
2009-02-04 23:36:00,1.23225,1.23245,1.2322,1.23225,47000000.0
2009-02-04 23:37:00,1.23235,1.23235,1.2322,1.23235,31000000.0
2009-02-04 23:38:00,1.2322,1.2322,1.2322,1.2322,10200000.0
2009-02-04 23:39:00,1.232,1.23205,1.23195,1.23195,55000001.0
2009-02-04 23:40:00,1.23195,1.23235,1.23185,1.23215,124000000.0
2009-02-04 23:41:00,1.23225,1.23225,1.23225,1.23225,18400000.0
2009-02-04 23:42:00,1.2322,1.23245,1.2321,1.23215,117400000.0
2009-02-04 23:43:00,1.23235,1.23245,1.23205,1.2323,74000000.0
2009-02-04 23:44:00,1.23235,1.23235,1.23235,1.23235,15600000.0
2009-02-04 23:45:00,1.23235,1.23235,1.23235,1.23235,14400000.0
2009-02-04 23:46:00,1.23235,1.23235,1.2319,1.232,19800000.0
2009-02-04 23:47:00,1.23205,1.23235,1.232,1.232,89000000.0
2009-02-04 23:48:00,1.2321,1.2327,1.2321,1.2327,52400000.0
2009-02-04 23:49:00,1.2327,1.2327,1.23225,1.23225,12200000.0
2009-02-04 23:50:00,1.23245,1.23255,1.2321,1.2321,9400000.0
2009-02-04 23:51:00,1.2323,1.2323,1.2322,1.2322,15200000.0
2009-02-04 23:52:00,1.23225,1.23275,1.2322,1.2324,29400000.0
2009-02-04 23:53:00,1.2325,1.2327,1.2325,1.2325,11000000.0
2009-02-04 23:54:00,1.23177,1.2322,1.23177,1.232,31600000.0
2009-02-04 23:55:00,1.23255,1.23255,1.23255,1.23255,2600000.0
2009-02-04 23:56:00,1.2325,1.2325,1.2325,1.2325,2600000.0
2009-02-04 23:57:00,1.2325,1.23265,1.2321,1.2321,89200000.0
2009-02-04 23:58:00,1.23215,1.2322,1.2321,1.2321,39800000.0
2009-02-04 23:59:00,1.2322,1.2322,1.2319,1.2319,27200000.0
2009-02-05 00:00:00,1.23195,1.23195,1.23195,1.23195,1600000.0
2009-02-05 00:01:00,1.2319,1.232,1.2319,1.232,10000000.0
2009-02-05 00:02:00,1.2318,1.2318,1.2318,1.2318,2800000.0
2009-02-05 00:03:00,1.23145,1.23145,1.23145,1.23145,2600000.0
2009-02-05 00:04:00,1.23205,1.2323,1.2317,1.23175,23600000.0
2009-02-05 00:05:00,1.2318,1.2318,1.2318,1.2318,2800000.0
2009-02-05 00:06:00,1.2317,1.2319,1.2317,1.2319,13600000.0
2009-02-05 00:07:00,1.232,1.23205,1.23165,1.23195,67999999.0
2009-02-05 00:08:00,1.23195,1.23205,1.23195,1.23195,16800000.0
2009-02-05 00:09:00,1.23195,1.23195,1.23195,1.23195,2400000.0
2009-02-05 00:10:00,1.23158,1.23189,1.23158,1.23159,24000000.0
2009-02-05 00:11:00,1.2316,1.232,1.2316,1.23195,17600000.0
2009-02-05 00:12:00,1.23134,1.23167,1.2313,1.23166,35600000.0
2009-02-05 00:13:00,1.23195,1.232,1.23195,1.232,8200000.0
2009-02-05 00:14:00,1.232,1.232,1.23195,1.23195,11000000.0
2009-02-05 00:15:00,1.23195,1.23195,1.23195,1.23195,7600000.0
2009-02-05 00:16:00,1.23195,1.23195,1.23195,1.23195,2400000.0
2009-02-05 00:17:00,1.23195,1.23195,1.23195,1.23195,4800000.0
2009-02-05 00:18:00,1.23195,1.23195,1.23155,1.23155,73400000.0
2009-02-05 00:19:00,1.23155,1.23195,1.2314,1.23175,61999999.0
2009-02-05 00:20:00,1.23185,1.23195,1.23185,1.23195,9600000.0
2009-02-05 00:21:00,1.23195,1.23195,1.23185,1.23185,16000000.0
2009-02-05 00:22:00,1.23195,1.23195,1.23185,1.23195,34800000.0
2009-02-05 00:23:00,1.23195,1.23195,1.23195,1.23195,12400000.0
2009-02-05 00:24:00,1.23195,1.23195,1.23195,1.23195,4800000.0
2009-02-05 00:25:00,1.23129,1.23167,1.23115,1.23167,119400000.0
2009-02-05 00:26:00,1.23195,1.23205,1.23195,1.23205,35600000.0
2009-02-05 00:27:00,1.23205,1.23235,1.23205,1.23235,10400000.0
2009-02-05 00:28:00,1.23235,1.23235,1.2319,1.2319,14800000.0
2009-02-05 00:29:00,1.23195,1.23195,1.23195,1.23195,8000000.0
2009-02-05 00:30:00,1.23205,1.23235,1.23205,1.23235,17200000.0
2009-02-05 00:31:00,1.23235,1.23235,1.23235,1.23235,46000000.0
2009-02-05 00:32:00,1.23235,1.2324,1.23225,1.23225,43200000.0
2009-02-05 00:33:00,1.23235,1.2324,1.2322,1.23225,54000000.0
2009-02-05 00:34:00,1.2323,1.2323,1.23195,1.2321,27000000.0
2009-02-05 00:35:00,1.2321,1.2321,1.2321,1.2321,2800000.0
2009-02-05 00:36:00,1.23215,1.23215,1.2319,1.23195,10400000.0
2009-02-05 00:37:00,1.232,1.2321,1.2318,1.23185,40000000.0
2009-02-05 00:38:00,1.23195,1.232,1.2315,1.2315,46400000.0
2009-02-05 00:39:00,1.23088,1.23103,1.23069,1.23103,76000000.0
2009-02-05 00:40:00,1.2315,1.23155,1.2314,1.2314,26400000.0
2009-02-05 00:41:00,1.2315,1.23165,1.2315,1.23165,17200000.0
2009-02-05 00:42:00,1.2317,1.2317,1.2317,1.2317,10000000.0
2009-02-05 00:43:00,1.23145,1.23175,1.23145,1.23163,48400000.0
2009-02-05 00:44:00,1.2316,1.23168,1.23148,1.2316,114000000.0
2009-02-05 00:45:00,1.23168,1.23174,1.23161,1.23162,52800000.0
2009-02-05 00:46:00,1.23175,1.23175,1.23175,1.23175,2800000.0
2009-02-05 00:47:00,1.23175,1.23175,1.2314,1.23165,105200000.0
2009-02-05 00:48:00,1.2317,1.23175,1.2317,1.2317,18000000.0
2009-02-05 00:49:00,1.2316,1.23165,1.2316,1.23165,7600000.0
2009-02-05 00:50:00,1.2317,1.23175,1.2316,1.23165,31200000.0
2009-02-05 00:51:00,1.23143,1.23143,1.23128,1.23141,18400000.0
2009-02-05 00:52:00,1.2316,1.23165,1.2316,1.23165,7600000.0
2009-02-05 00:53:00,1.2317,1.23175,1.2317,1.23175,13200000.0
2009-02-05 00:54:00,1.2318,1.2318,1.2318,1.2318,2800000.0
2009-02-05 00:55:00,1.23185,1.2321,1.2318,1.23205,53600000.0
2009-02-05 00:56:00,1.2321,1.2321,1.2321,1.2321,2800000.0
2009-02-05 00:57:00,1.23157,1.2318,1.2315,1.2318,8600000.0
2009-02-05 00:58:00,1.23205,1.23205,1.23205,1.23205,2800000.0
2009-02-05 00:59:00,1.23205,1.23215,1.23195,1.23215,41600000.0
2009-02-05 01:00:00,1.23215,1.23215,1.23215,1.23215,11200000.0
2009-02-05 01:01:00,1.23215,1.23225,1.23215,1.23225,7800000.0
2009-02-05 01:02:00,1.23225,1.23245,1.23225,1.23245,16200000.0
2009-02-05 01:03:00,1.2325,1.2325,1.23215,1.23215,5200000.0
2009-02-05 01:04:00,1.23225,1.23225,1.23225,1.23225,5200000.0
2009-02-05 01:05:00,1.23225,1.23225,1.2322,1.2322,10400000.0
2009-02-05 01:06:00,1.23225,1.23235,1.2322,1.23235,16000000.0
2009-02-05 01:07:00,1.23245,1.23245,1.23245,1.23245,5200000.0
2009-02-05 01:08:00,1.23245,1.23245,1.23245,1.23245,2600000.0
2009-02-05 01:09:00,1.23245,1.23245,1.23245,1.23245,5200000.0
2009-02-05 01:10:00,1.23245,1.23245,1.23245,1.23245,5200000.0
2009-02-05 01:11:00,1.2326,1.2326,1.2324,1.2326,24800000.0
2009-02-05 01:12:00,1.2324,1.23245,1.2324,1.23245,16200000.0
2009-02-05 01:13:00,1.23245,1.2326,1.23235,1.23245,10400000.0
2009-02-05 01:14:00,1.23255,1.23255,1.23255,1.23255,5200000.0
2009-02-05 01:15:00,1.23255,1.23255,1.23255,1.23255,2600000.0
2009-02-05 01:16:00,1.23255,1.23255,1.23255,1.23255,5200000.0
2009-02-05 01:17:00,1.2326,1.2326,1.23255,1.23255,10400000.0
2009-02-05 01:18:00,1.2326,1.2326,1.23255,1.23255,15600000.0
2009-02-05 01:19:00,1.23255,1.23255,1.23255,1.23255,5200000.0
2009-02-05 01:20:00,1.23222,1.23229,1.2319,1.23217,43200000.0
2009-02-05 01:21:00,1.2325,1.2326,1.2325,1.2326,5200000.0
2009-02-05 01:22:00,1.2326,1.2326,1.2326,1.2326,2600000.0
2009-02-05 01:23:00,1.23227,1.23227,1.23208,1.23222,34000000.0
2009-02-05 01:24:00,1.23255,1.23255,1.2325,1.2325,5600000.0
2009-02-05 01:25:00,1.23221,1.23228,1.23186,1.23221,19200000.0
2009-02-05 01:26:00,1.23227,1.23237,1.23209,1.2322,21200000.0
2009-02-05 01:27:00,1.23239,1.23239,1.2321,1.2321,24200000.0
2009-02-05 01:28:00,1.23235,1.23242,1.2323,1.23234,28000000.0
2009-02-05 01:29:00,1.23234,1.23241,1.23214,1.23215,29200000.0
2009-02-05 01:30:00,1.23225,1.2323,1.23222,1.23224,44400000.0
2009-02-05 01:31:00,1.23231,1.2324,1.23209,1.23209,28800000.0
2009-02-05 01:32:00,1.23202,1.23221,1.23196,1.23216,27800000.0
2009-02-05 01:33:00,1.23215,1.23215,1.23201,1.23201,4200000.0
2009-02-05 01:34:00,1.23245,1.23245,1.23245,1.23245,7600000.0
2009-02-05 01:35:00,1.23245,1.23245,1.2321,1.2321,51000000.0
2009-02-05 01:36:00,1.23215,1.23215,1.2317,1.23185,56200000.0
2009-02-05 01:37:00,1.23195,1.23195,1.23185,1.23185,7200000.0
2009-02-05 01:38:00,1.23195,1.23195,1.23185,1.23185,10000000.0
2009-02-05 01:39:00,1.23185,1.23195,1.23185,1.23185,9600000.0
2009-02-05 01:40:00,1.23195,1.23195,1.23185,1.23185,7200000.0
2009-02-05 01:41:00,1.23195,1.23195,1.23185,1.23185,4800000.0
2009-02-05 01:42:00,1.23195,1.23195,1.23185,1.23185,7200000.0
2009-02-05 01:43:00,1.23195,1.23195,1.23195,1.23195,4800000.0
2009-02-05 01:44:00,1.23163,1.23163,1.23157,1.23157,8000000.0
2009-02-05 01:45:00,1.23195,1.23195,1.23165,1.23165,39600000.0
2009-02-05 01:46:00,1.2316,1.2317,1.23145,1.2315,57400000.0
2009-02-05 01:47:00,1.2315,1.2315,1.2315,1.2315,13400000.0
2009-02-05 01:48:00,1.23121,1.23157,1.23114,1.23145,72600000.0
2009-02-05 01:49:00,1.2316,1.23165,1.23145,1.23155,34200000.0
2009-02-05 01:50:00,1.23155,1.23165,1.23155,1.23165,22600000.0
2009-02-05 01:51:00,1.23145,1.23145,1.2312,1.2312,19600000.0
2009-02-05 01:52:00,1.23085,1.23085,1.23085,1.23085,8000000.0
2009-02-05 01:53:00,1.23095,1.23095,1.23095,1.23095,6400000.0
2009-02-05 01:54:00,1.23095,1.23095,1.23095,1.23095,8000000.0
2009-02-05 01:55:00,1.23095,1.23095,1.23085,1.23085,39600000.0
2009-02-05 01:56:00,1.2311,1.23131,1.23104,1.23115,32000000.0
2009-02-05 01:57:00,1.23085,1.23085,1.23085,1.23085,2800000.0
2009-02-05 01:58:00,1.2313,1.2313,1.2304,1.23045,26000000.0
2009-02-05 01:59:00,1.23045,1.23055,1.23045,1.23055,12400000.0
2009-02-05 02:00:00,1.23055,1.2309,1.23045,1.23085,150800000.0
2009-02-05 02:01:00,1.2309,1.2311,1.2309,1.2311,11600000.0
2009-02-05 02:02:00,1.2312,1.2317,1.2312,1.2316,64799999.0
2009-02-05 02:03:00,1.2316,1.2318,1.2316,1.23175,31600000.0
2009-02-05 02:04:00,1.23175,1.23215,1.2317,1.23205,84000000.0
2009-02-05 02:05:00,1.2321,1.2321,1.23205,1.2321,22800000.0
2009-02-05 02:06:00,1.2321,1.2321,1.23155,1.23175,42400000.0
2009-02-05 02:07:00,1.23195,1.23195,1.23135,1.23195,29000000.0
2009-02-05 02:08:00,1.23195,1.232,1.23195,1.232,27800000.0
2009-02-05 02:09:00,1.23177,1.23177,1.23162,1.23165,17000000.0
2009-02-05 02:10:00,1.23205,1.23205,1.23195,1.23195,14600000.0
2009-02-05 02:11:00,1.23195,1.23205,1.23195,1.23195,11200000.0
2009-02-05 02:12:00,1.23205,1.23205,1.232,1.23205,6600000.0
2009-02-05 02:13:00,1.23205,1.2324,1.232,1.2324,11200000.0
2009-02-05 02:14:00,1.2324,1.23245,1.23225,1.23225,32400000.0
2009-02-05 02:15:00,1.23235,1.23235,1.2322,1.23235,20800000.0
2009-02-05 02:16:00,1.23235,1.23235,1.23225,1.23235,17400000.0
2009-02-05 02:17:00,1.23235,1.23235,1.23235,1.23235,15000000.0
2009-02-05 02:18:00,1.23235,1.2324,1.2322,1.2323,23600000.0
2009-02-05 02:19:00,1.2324,1.2326,1.23225,1.23255,31200000.0
2009-02-05 02:20:00,1.2327,1.23345,1.2327,1.23325,34200000.0
2009-02-05 02:21:00,1.23315,1.23315,1.23275,1.23275,33400000.0
2009-02-05 02:22:00,1.2328,1.23305,1.2327,1.23305,10200000.0
2009-02-05 02:23:00,1.2327,1.2331,1.2327,1.2331,17200000.0
2009-02-05 02:24:00,1.23295,1.2331,1.2328,1.2328,9800000.0
2009-02-05 02:25:00,1.23305,1.23315,1.2328,1.2331,19000000.0
2009-02-05 02:26:00,1.23315,1.2334,1.233,1.23325,29200000.0
2009-02-05 02:27:00,1.2333,1.23345,1.23325,1.23325,15800000.0
2009-02-05 02:28:00,1.2334,1.23345,1.2331,1.23335,11200000.0
2009-02-05 02:29:00,1.2331,1.23455,1.233,1.23455,52600000.0
2009-02-05 02:30:00,1.2345,1.2345,1.23345,1.23365,66800000.0
2009-02-05 02:31:00,1.23365,1.23365,1.2335,1.2335,17800000.0
2009-02-05 02:32:00,1.2335,1.2339,1.2331,1.2334,67200000.0
2009-02-05 02:33:00,1.2335,1.23355,1.2335,1.23355,19400000.0
2009-02-05 02:34:00,1.2335,1.2336,1.2335,1.2335,27000000.0
2009-02-05 02:35:00,1.2335,1.2336,1.23315,1.23315,28200000.0
2009-02-05 02:36:00,1.23325,1.2334,1.23285,1.23285,12200000.0
2009-02-05 02:37:00,1.2333,1.2333,1.23145,1.23195,106800000.0
2009-02-05 02:38:00,1.2323,1.23245,1.2318,1.232,51600000.0
2009-02-05 02:39:00,1.23205,1.2321,1.2316,1.2321,62400000.0
2009-02-05 02:40:00,1.23215,1.23245,1.2313,1.23245,73800000.0
2009-02-05 02:41:00,1.2325,1.2326,1.2302,1.2312,206600000.0
2009-02-05 02:42:00,1.23115,1.23175,1.2309,1.2309,69600000.0
2009-02-05 02:43:00,1.23135,1.232,1.23135,1.2314,74200000.0
2009-02-05 02:44:00,1.23155,1.23215,1.23155,1.23215,50600000.0
2009-02-05 02:45:00,1.2322,1.2329,1.2318,1.2318,104000000.0
2009-02-05 02:46:00,1.2323,1.23245,1.23165,1.23185,66200000.0
2009-02-05 02:47:00,1.2321,1.23215,1.2319,1.23215,22000000.0
2009-02-05 02:48:00,1.23205,1.23215,1.23205,1.23215,14000000.0
2009-02-05 02:49:00,1.23205,1.23215,1.23195,1.23195,18400000.0
2009-02-05 02:50:00,1.2321,1.2321,1.23195,1.23195,10200000.0
2009-02-05 02:51:00,1.23126,1.23127,1.23113,1.23113,24000000.0
2009-02-05 02:52:00,1.23107,1.23124,1.23107,1.23109,23600000.0
2009-02-05 02:53:00,1.23195,1.23195,1.2303,1.23155,212799999.0
2009-02-05 02:54:00,1.2316,1.2317,1.23055,1.2315,108600000.0
2009-02-05 02:55:00,1.2316,1.2317,1.2312,1.2314,55600000.0
2009-02-05 02:56:00,1.2315,1.233,1.2315,1.23205,234600000.0
2009-02-05 02:57:00,1.2322,1.2322,1.23205,1.23215,37200000.0
2009-02-05 02:58:00,1.2322,1.2324,1.2322,1.2324,7800000.0
2009-02-05 02:59:00,1.23245,1.2329,1.2323,1.2325,39000000.0
2009-02-05 03:00:00,1.2325,1.2327,1.2325,1.23265,32600000.0
2009-02-05 03:01:00,1.23255,1.23255,1.23255,1.23255,2800000.0
2009-02-05 03:02:00,1.2325,1.23255,1.2325,1.23255,5400000.0
2009-02-05 03:03:00,1.2325,1.2332,1.2324,1.23255,31000000.0
2009-02-05 03:04:00,1.23255,1.23255,1.23255,1.23255,20800000.0
2009-02-05 03:05:00,1.23255,1.23255,1.23255,1.23255,2800000.0
2009-02-05 03:06:00,1.2325,1.2325,1.2325,1.2325,8400000.0
2009-02-05 03:07:00,1.23245,1.23245,1.23245,1.23245,16000000.0
2009-02-05 03:08:00,1.23245,1.23245,1.23245,1.23245,16000000.0
2009-02-05 03:09:00,1.23245,1.23275,1.23245,1.23275,17200000.0
2009-02-05 03:10:00,1.23265,1.23265,1.23255,1.2326,15600000.0
2009-02-05 03:11:00,1.2328,1.2328,1.23275,1.23275,8200000.0
2009-02-05 03:12:00,1.23275,1.23275,1.23275,1.23275,5000000.0
2009-02-05 03:13:00,1.23275,1.23275,1.23275,1.23275,3000000.0
2009-02-05 03:14:00,1.23275,1.23275,1.23275,1.23275,2000000.0
2009-02-05 03:15:00,1.23275,1.23275,1.23275,1.23275,5000000.0
2009-02-05 03:16:00,1.23275,1.23275,1.23235,1.23245,69000000.0
2009-02-05 03:17:00,1.23245,1.2325,1.23245,1.23245,123200000.0
2009-02-05 03:18:00,1.23245,1.23245,1.23245,1.23245,43800000.0
2009-02-05 03:19:00,1.23245,1.23245,1.23245,1.23245,35000000.0
2009-02-05 03:20:00,1.23245,1.23245,1.23245,1.23245,68800000.0
2009-02-05 03:21:00,1.23245,1.2325,1.23245,1.23245,71400000.0
2009-02-05 03:22:00,1.23245,1.23245,1.23245,1.23245,11200000.0
2009-02-05 03:23:00,1.23245,1.23245,1.23245,1.23245,2400000.0
2009-02-05 03:24:00,1.2325,1.2325,1.2325,1.2325,7600000.0
2009-02-05 03:25:00,1.23255,1.23255,1.2325,1.2325,18600000.0
2009-02-05 03:26:00,1.23218,1.23245,1.232,1.23245,29600000.0
2009-02-05 03:27:00,1.23249,1.23276,1.23235,1.23276,18400000.0
2009-02-05 03:28:00,1.23234,1.23257,1.23231,1.23235,23600000.0
2009-02-05 03:29:00,1.2326,1.2326,1.2326,1.2326,5000000.0
2009-02-05 03:30:00,1.23234,1.2325,1.23218,1.2323,38000000.0
2009-02-05 03:31:00,1.23214,1.23243,1.23203,1.23243,86800000.0
2009-02-05 03:32:00,1.2326,1.2326,1.2325,1.2325,18200000.0
2009-02-05 03:33:00,1.23245,1.23245,1.2321,1.2321,26400000.0
2009-02-05 03:34:00,1.2321,1.23215,1.23205,1.23205,9800000.0
2009-02-05 03:35:00,1.2321,1.2321,1.23195,1.2321,62400000.0
2009-02-05 03:36:00,1.2321,1.2321,1.2321,1.2321,3200000.0
2009-02-05 03:37:00,1.2321,1.2321,1.2321,1.2321,8000000.0
2009-02-05 03:38:00,1.2321,1.2321,1.2321,1.2321,16000000.0
2009-02-05 03:39:00,1.23198,1.23217,1.23185,1.23185,45200000.0
2009-02-05 03:40:00,1.2321,1.2321,1.23175,1.23205,31200000.0
2009-02-05 03:41:00,1.2321,1.2321,1.2321,1.2321,3200000.0
2009-02-05 03:42:00,1.2321,1.2321,1.23195,1.23195,25600000.0
2009-02-05 03:43:00,1.23185,1.23185,1.23145,1.2317,17400000.0
2009-02-05 03:44:00,1.23139,1.23145,1.23137,1.23142,14000000.0
2009-02-05 03:45:00,1.2318,1.2318,1.2318,1.2318,4800000.0
2009-02-05 03:46:00,1.2316,1.2319,1.2316,1.2319,42000000.0
2009-02-05 03:47:00,1.2319,1.23245,1.2318,1.2321,87800000.0
2009-02-05 03:48:00,1.23177,1.23235,1.23177,1.23204,26800000.0
2009-02-05 03:49:00,1.23225,1.2324,1.23225,1.2324,5600000.0
2009-02-05 03:50:00,1.23205,1.2325,1.232,1.2325,19600000.0
2009-02-05 03:51:00,1.23245,1.23245,1.2318,1.2318,32000000.0
2009-02-05 03:52:00,1.23171,1.23171,1.23145,1.2316,35200000.0
2009-02-05 03:53:00,1.2317,1.2317,1.2315,1.2315,26399999.0
2009-02-05 03:54:00,1.23155,1.23175,1.2315,1.23175,13600000.0
2009-02-05 03:55:00,1.2318,1.2318,1.2315,1.23155,26400000.0
2009-02-05 03:56:00,1.2316,1.2319,1.2316,1.2319,16400000.0
2009-02-05 03:57:00,1.23195,1.2321,1.2319,1.2319,12800000.0
2009-02-05 03:58:00,1.23195,1.23195,1.23195,1.23195,2400000.0
2009-02-05 03:59:00,1.23169,1.23178,1.23169,1.23178,3200000.0
2009-02-05 04:00:00,1.23158,1.23185,1.23158,1.23176,42600000.0
2009-02-05 04:01:00,1.23205,1.23245,1.23205,1.23245,39600000.0
2009-02-05 04:02:00,1.23245,1.23265,1.23245,1.23255,33800000.0
2009-02-05 04:03:00,1.23255,1.2328,1.23235,1.23245,38600000.0
2009-02-05 04:04:00,1.23245,1.2325,1.23225,1.23225,8400000.0
2009-02-05 04:05:00,1.23225,1.23225,1.23205,1.23205,5600000.0
2009-02-05 04:06:00,1.2321,1.2324,1.232,1.2323,27600000.0
2009-02-05 04:07:00,1.2321,1.2323,1.2321,1.23225,13600000.0
2009-02-05 04:08:00,1.23235,1.23235,1.23235,1.23235,2800000.0
2009-02-05 04:09:00,1.2326,1.2326,1.2326,1.2326,2800000.0
2009-02-05 04:10:00,1.2324,1.2324,1.2324,1.2324,8000000.0
2009-02-05 04:11:00,1.2326,1.23285,1.2326,1.23285,5400000.0
2009-02-05 04:12:00,1.23275,1.2328,1.2327,1.2327,27000000.0
2009-02-05 04:13:00,1.23265,1.23265,1.23265,1.23265,10000000.0
2009-02-05 04:14:00,1.23272,1.23272,1.23245,1.23245,75200000.0
2009-02-05 04:15:00,1.23265,1.2327,1.23265,1.2327,34600000.0
2009-02-05 04:16:00,1.2328,1.2328,1.2328,1.2328,7800000.0
2009-02-05 04:17:00,1.2328,1.2328,1.2324,1.2324,87000000.0
2009-02-05 04:18:00,1.2324,1.23245,1.232,1.232,35400000.0
2009-02-05 04:19:00,1.2321,1.23245,1.23185,1.23185,17000000.0
2009-02-05 04:20:00,1.23205,1.2323,1.23205,1.2321,7600000.0
2009-02-05 04:21:00,1.23235,1.23235,1.2319,1.2319,10400000.0
2009-02-05 04:22:00,1.2323,1.2323,1.2319,1.2319,3800000.0
2009-02-05 04:23:00,1.2323,1.2323,1.2319,1.2319,3800000.0
2009-02-05 04:24:00,1.23205,1.2325,1.23205,1.2325,9400000.0
2009-02-05 04:25:00,1.2324,1.23245,1.2324,1.23245,16400000.0
2009-02-05 04:26:00,1.2328,1.23295,1.2328,1.23295,11200000.0
2009-02-05 04:27:00,1.23275,1.23275,1.23275,1.23275,8000000.0
2009-02-05 04:28:00,1.2328,1.2328,1.2328,1.2328,3200000.0
2009-02-05 04:29:00,1.2328,1.2328,1.2328,1.2328,8000000.0
2009-02-05 04:30:00,1.2328,1.2328,1.23275,1.23275,10800000.0
2009-02-05 04:31:00,1.2327,1.2327,1.2327,1.2327,2600000.0
2009-02-05 04:32:00,1.23275,1.2328,1.23275,1.2328,16000000.0
2009-02-05 04:33:00,1.23295,1.2331,1.23287,1.2331,22400000.0
2009-02-05 04:34:00,1.23293,1.23309,1.23293,1.23309,15200000.0
2009-02-05 04:35:00,1.2328,1.2328,1.2328,1.2328,3200000.0
2009-02-05 04:36:00,1.23295,1.2339,1.23295,1.2339,37800000.0
2009-02-05 04:37:00,1.23385,1.23395,1.2338,1.2338,76400000.0
2009-02-05 04:38:00,1.23385,1.23385,1.2338,1.2338,13600000.0
2009-02-05 04:39:00,1.2338,1.2338,1.2338,1.2338,19400000.0
2009-02-05 04:40:00,1.2338,1.23395,1.2338,1.23395,30800000.0
2009-02-05 04:41:00,1.23395,1.23395,1.2339,1.2339,25200000.0
2009-02-05 04:42:00,1.2339,1.2339,1.23335,1.23345,38000000.0
2009-02-05 04:43:00,1.23345,1.23345,1.23335,1.23335,20800000.0
2009-02-05 04:44:00,1.23345,1.23345,1.233,1.233,5800000.0
2009-02-05 04:45:00,1.23335,1.23345,1.2329,1.2329,4800000.0
2009-02-05 04:46:00,1.23285,1.23345,1.23285,1.2329,16600000.0
2009-02-05 04:47:00,1.2332,1.23325,1.2328,1.2328,8600000.0
2009-02-05 04:48:00,1.23315,1.23315,1.2328,1.2328,3800000.0
2009-02-05 04:49:00,1.2329,1.2329,1.2329,1.2329,2800000.0
2009-02-05 04:50:00,1.23327,1.23327,1.23313,1.23315,20000000.0
2009-02-05 04:51:00,1.2329,1.2329,1.2329,1.2329,2800000.0
2009-02-05 04:52:00,1.23295,1.23295,1.2329,1.2329,3800000.0
2009-02-05 04:53:00,1.23295,1.23295,1.2329,1.2329,3800000.0
2009-02-05 04:54:00,1.2327,1.2329,1.2327,1.2327,6600000.0
2009-02-05 04:55:00,1.2329,1.23315,1.2327,1.23305,31800000.0
2009-02-05 04:56:00,1.23315,1.23345,1.233,1.23345,24000000.0
2009-02-05 04:57:00,1.2336,1.2336,1.2336,1.2336,2600000.0
2009-02-05 04:58:00,1.2336,1.2336,1.23335,1.2335,37600000.0
2009-02-05 04:59:00,1.2335,1.23355,1.2335,1.2335,10800000.0
2009-02-05 05:00:00,1.23355,1.2336,1.23355,1.2336,13800000.0
2009-02-05 05:01:00,1.23311,1.23325,1.23303,1.23323,40800000.0
2009-02-05 05:02:00,1.2335,1.2335,1.2335,1.2335,2600000.0
2009-02-05 05:03:00,1.2336,1.2336,1.2335,1.2335,10600000.0
2009-02-05 05:04:00,1.23355,1.23355,1.23355,1.23355,2800000.0
2009-02-05 05:05:00,1.2335,1.2335,1.2335,1.2335,21600000.0
2009-02-05 05:06:00,1.2335,1.2336,1.2335,1.2335,28800000.0
2009-02-05 05:07:00,1.23322,1.23331,1.23306,1.23309,53600000.0
2009-02-05 05:08:00,1.2333,1.23349,1.23325,1.23327,95400000.0
2009-02-05 05:09:00,1.2335,1.2335,1.2335,1.2335,10400000.0
2009-02-05 05:10:00,1.23324,1.23324,1.23302,1.23315,17800000.0
2009-02-05 05:11:00,1.23311,1.23322,1.23296,1.2332,43600000.0
2009-02-05 05:12:00,1.23311,1.23325,1.23299,1.23307,64600000.0
2009-02-05 05:13:00,1.23347,1.23353,1.23342,1.23348,54400000.0
2009-02-05 05:14:00,1.2335,1.2335,1.2335,1.2335,2600000.0
2009-02-05 05:15:00,1.23328,1.23333,1.23323,1.23323,48000000.0
2009-02-05 05:16:00,1.23325,1.23335,1.2332,1.23333,73000000.0
2009-02-05 05:17:00,1.23331,1.23335,1.23316,1.23326,69000000.0
2009-02-05 05:18:00,1.2335,1.2335,1.2335,1.2335,2600000.0
2009-02-05 05:19:00,1.23327,1.23337,1.23321,1.23326,123400000.0
2009-02-05 05:20:00,1.23325,1.2334,1.23325,1.23328,69800000.0
2009-02-05 05:21:00,1.23355,1.23355,1.2335,1.23355,4600000.0
2009-02-05 05:22:00,1.2335,1.23355,1.2335,1.2335,20400000.0
2009-02-05 05:23:00,1.2335,1.23395,1.2334,1.2335,12800000.0
2009-02-05 05:24:00,1.2335,1.2335,1.2335,1.2335,2600000.0
2009-02-05 05:25:00,1.2335,1.23395,1.2335,1.23385,37000000.0
2009-02-05 05:26:00,1.23385,1.23385,1.2334,1.2334,13200000.0
2009-02-05 05:27:00,1.2335,1.23365,1.2335,1.23365,6200000.0
2009-02-05 05:28:00,1.2334,1.2335,1.2334,1.2335,8200000.0
2009-02-05 05:29:00,1.2335,1.2335,1.2335,1.2335,2600000.0
2009-02-05 05:30:00,1.2335,1.23365,1.2335,1.23365,6600000.0
2009-02-05 05:31:00,1.2334,1.23365,1.2334,1.23365,13200000.0
2009-02-05 05:32:00,1.2334,1.2335,1.2334,1.2335,8200000.0
2009-02-05 05:33:00,1.23365,1.23365,1.2334,1.2334,6600000.0
2009-02-05 05:34:00,1.2335,1.23365,1.23315,1.23335,42600000.0
2009-02-05 05:35:00,1.23315,1.2332,1.23275,1.23275,82600000.0
2009-02-05 05:36:00,1.23275,1.23275,1.2327,1.2327,14800000.0
2009-02-05 05:37:00,1.23275,1.23275,1.2327,1.2327,9200000.0
2009-02-05 05:38:00,1.23275,1.23315,1.23275,1.233,60800000.0
2009-02-05 05:39:00,1.233,1.23315,1.23265,1.2327,62400000.0
2009-02-05 05:40:00,1.23252,1.23284,1.23252,1.23284,33800000.0
2009-02-05 05:41:00,1.23285,1.23285,1.23285,1.23285,2600000.0
2009-02-05 05:42:00,1.23265,1.23265,1.23265,1.23265,5600000.0
2009-02-05 05:43:00,1.23245,1.23252,1.23235,1.23252,13400000.0
2009-02-05 05:44:00,1.2327,1.2329,1.2326,1.2327,73400000.0
2009-02-05 05:45:00,1.2327,1.23285,1.2327,1.23285,16200000.0
2009-02-05 05:46:00,1.2329,1.2329,1.2329,1.2329,5600000.0
2009-02-05 05:47:00,1.23241,1.23273,1.2324,1.23266,220200000.0
2009-02-05 05:48:00,1.233,1.23405,1.233,1.2339,71400000.0
2009-02-05 05:49:00,1.23395,1.23415,1.23375,1.23385,95800000.0
2009-02-05 05:50:00,1.23385,1.23395,1.2338,1.23395,20800000.0
2009-02-05 05:51:00,1.23395,1.23395,1.2332,1.2335,66000000.0
2009-02-05 05:52:00,1.2333,1.2341,1.23325,1.2341,64000000.0
2009-02-05 05:53:00,1.23405,1.2341,1.23375,1.23375,68600000.0
2009-02-05 05:54:00,1.23375,1.23395,1.23305,1.2333,74800000.0
2009-02-05 05:55:00,1.2335,1.2335,1.2335,1.2335,7800000.0
2009-02-05 05:56:00,1.23305,1.23313,1.23303,1.23305,52600000.0
2009-02-05 05:57:00,1.2335,1.2335,1.23315,1.2334,36400000.0
2009-02-05 05:58:00,1.2334,1.2334,1.23325,1.23325,11000000.0
2009-02-05 05:59:00,1.23325,1.2334,1.23325,1.2334,16600000.0
2009-02-05 06:00:00,1.23345,1.23345,1.2334,1.2334,5400000.0
2009-02-05 06:01:00,1.2334,1.2334,1.2334,1.2334,2600000.0
2009-02-05 06:02:00,1.2334,1.2335,1.23335,1.23335,6200000.0
2009-02-05 06:03:00,1.23335,1.2335,1.23285,1.23285,16000000.0
2009-02-05 06:04:00,1.2328,1.2328,1.23265,1.23265,40600000.0
2009-02-05 06:05:00,1.2326,1.23265,1.23245,1.23245,10000000.0
2009-02-05 06:06:00,1.2325,1.233,1.2325,1.23275,27800000.0
2009-02-05 06:07:00,1.23285,1.23295,1.23285,1.23295,12600000.0
2009-02-05 06:08:00,1.233,1.233,1.233,1.233,5200000.0
2009-02-05 06:09:00,1.2331,1.2332,1.23305,1.23305,11200000.0
2009-02-05 06:10:00,1.2331,1.2331,1.233,1.233,5400000.0
2009-02-05 06:11:00,1.23305,1.2332,1.23305,1.2332,14000000.0
2009-02-05 06:12:00,1.2332,1.2332,1.2332,1.2332,2600000.0
2009-02-05 06:13:00,1.23302,1.23318,1.23298,1.23301,143200000.0
2009-02-05 06:14:00,1.2333,1.2333,1.2333,1.2333,2600000.0
2009-02-05 06:15:00,1.2333,1.2334,1.2333,1.2334,7800000.0
2009-02-05 06:16:00,1.23305,1.23305,1.23185,1.23245,111600000.0
2009-02-05 06:17:00,1.2325,1.233,1.2325,1.233,22400000.0
2009-02-05 06:18:00,1.2331,1.2331,1.23215,1.23245,36200000.0
2009-02-05 06:19:00,1.23255,1.23255,1.2314,1.2314,98800000.0
2009-02-05 06:20:00,1.23135,1.23135,1.23135,1.23135,2800000.0
2009-02-05 06:21:00,1.2313,1.23145,1.2313,1.23145,14000000.0
2009-02-05 06:22:00,1.23145,1.23145,1.23145,1.23145,8200000.0
2009-02-05 06:23:00,1.23145,1.23145,1.23145,1.23145,2600000.0
2009-02-05 06:24:00,1.23142,1.23142,1.23125,1.2313,79600000.0
2009-02-05 06:25:00,1.23145,1.2316,1.2314,1.2314,13600000.0
2009-02-05 06:26:00,1.23145,1.23145,1.23145,1.23145,7800000.0
2009-02-05 06:27:00,1.23145,1.23145,1.23145,1.23145,5200000.0
2009-02-05 06:28:00,1.23145,1.2317,1.2312,1.2317,44400000.0
2009-02-05 06:29:00,1.2316,1.2318,1.23145,1.23155,92800000.0
2009-02-05 06:30:00,1.23165,1.23175,1.23165,1.23175,7800000.0
2009-02-05 06:31:00,1.23175,1.23175,1.2315,1.23155,39000000.0
2009-02-05 06:32:00,1.23155,1.23155,1.23155,1.23155,5600000.0
2009-02-05 06:33:00,1.23155,1.23155,1.23155,1.23155,8200000.0
2009-02-05 06:34:00,1.23155,1.23155,1.23155,1.23155,8200000.0
2009-02-05 06:35:00,1.23155,1.23185,1.23155,1.23185,16200000.0
2009-02-05 06:36:00,1.23185,1.23185,1.23185,1.23185,5200000.0
2009-02-05 06:37:00,1.23185,1.2323,1.2316,1.2316,40600000.0
2009-02-05 06:38:00,1.2316,1.2316,1.2316,1.2316,2800000.0
2009-02-05 06:39:00,1.23155,1.23155,1.23155,1.23155,2600000.0
2009-02-05 06:40:00,1.2318,1.23205,1.23175,1.2319,43200000.0
2009-02-05 06:41:00,1.23185,1.23185,1.2317,1.2317,11200000.0
2009-02-05 06:42:00,1.23145,1.23145,1.23145,1.23145,8400000.0
2009-02-05 06:43:00,1.2315,1.2315,1.2315,1.2315,25200000.0
2009-02-05 06:44:00,1.2315,1.2315,1.2315,1.2315,8400000.0
2009-02-05 06:45:00,1.2315,1.23275,1.2315,1.23275,33000000.0
2009-02-05 06:46:00,1.23285,1.23285,1.23235,1.23245,13800000.0
2009-02-05 06:47:00,1.23204,1.23236,1.23157,1.23208,232599998.0
2009-02-05 06:48:00,1.23255,1.2328,1.23255,1.2328,11000000.0
2009-02-05 06:49:00,1.23285,1.23285,1.23245,1.23245,24000000.0
2009-02-05 06:50:00,1.2325,1.2325,1.2325,1.2325,2600000.0
2009-02-05 06:51:00,1.2325,1.2325,1.2325,1.2325,5600000.0
2009-02-05 06:52:00,1.2329,1.2329,1.23249,1.23249,168800000.0
2009-02-05 06:53:00,1.23238,1.23253,1.23237,1.23241,147800000.0
2009-02-05 06:54:00,1.23168,1.23182,1.23168,1.23172,115200000.0
2009-02-05 06:55:00,1.2326,1.2329,1.2326,1.2329,25000000.0
2009-02-05 06:56:00,1.23305,1.2331,1.23235,1.23235,47000000.0
2009-02-05 06:57:00,1.2325,1.2325,1.232,1.232,25000000.0
2009-02-05 06:58:00,1.23205,1.23215,1.23205,1.23215,30000000.0
2009-02-05 06:59:00,1.23215,1.23215,1.23215,1.23215,8200000.0
2009-02-05 07:00:00,1.23176,1.2321,1.23176,1.2321,36600000.0
2009-02-05 07:01:00,1.23215,1.23215,1.23215,1.23215,2600000.0
2009-02-05 07:02:00,1.23215,1.23215,1.23215,1.23215,2600000.0
2009-02-05 07:03:00,1.23192,1.23222,1.23192,1.23222,58400000.0
2009-02-05 07:04:00,1.23215,1.23215,1.23215,1.23215,2600000.0
2009-02-05 07:05:00,1.23215,1.23215,1.23215,1.23215,2600000.0
2009-02-05 07:06:00,1.23215,1.23245,1.23215,1.23245,11000000.0
2009-02-05 07:07:00,1.2325,1.2325,1.2325,1.2325,10400000.0
2009-02-05 07:08:00,1.2322,1.23221,1.23204,1.23204,119200000.0
2009-02-05 07:09:00,1.23245,1.2325,1.2324,1.2325,73600000.0
2009-02-05 07:10:00,1.2325,1.2325,1.2325,1.2325,2600000.0
2009-02-05 07:11:00,1.23165,1.2317,1.23165,1.2317,5600000.0
2009-02-05 07:12:00,1.2317,1.2317,1.23145,1.23145,11000000.0
2009-02-05 07:13:00,1.2315,1.2319,1.2315,1.2319,10800000.0
2009-02-05 07:14:00,1.23215,1.23215,1.23205,1.23205,3600000.0
2009-02-05 07:15:00,1.23195,1.2321,1.2319,1.23195,6200000.0
2009-02-05 07:16:00,1.23195,1.232,1.23195,1.232,21400000.0
2009-02-05 07:17:00,1.2321,1.2326,1.2321,1.2326,23400000.0
2009-02-05 07:18:00,1.2327,1.2327,1.2327,1.2327,7800000.0
2009-02-05 07:19:00,1.2327,1.2327,1.2327,1.2327,2600000.0
2009-02-05 07:20:00,1.23242,1.23249,1.23228,1.23243,36000000.0
2009-02-05 07:21:00,1.2323,1.23235,1.2323,1.23235,44000000.0
2009-02-05 07:22:00,1.2327,1.2327,1.23265,1.23265,5200000.0
2009-02-05 07:23:00,1.23229,1.23233,1.23202,1.23224,14200000.0
2009-02-05 07:24:00,1.23275,1.23275,1.23265,1.23265,6200000.0
2009-02-05 07:25:00,1.23232,1.23244,1.23227,1.2324,34600000.0
2009-02-05 07:26:00,1.2327,1.23285,1.2327,1.23285,10800000.0
2009-02-05 07:27:00,1.23285,1.23285,1.23265,1.23265,5400000.0
2009-02-05 07:28:00,1.23226,1.23244,1.23195,1.23223,109200000.0
2009-02-05 07:29:00,1.23242,1.23267,1.2323,1.23237,59000000.0
2009-02-05 07:30:00,1.23253,1.23253,1.23233,1.23242,59800000.0
2009-02-05 07:31:00,1.23232,1.23254,1.23227,1.23254,195200002.0
2009-02-05 07:32:00,1.23202,1.23252,1.23202,1.2325,180600000.0
2009-02-05 07:33:00,1.2328,1.23285,1.2326,1.23275,33400000.0
2009-02-05 07:34:00,1.23255,1.2328,1.2325,1.2328,19600000.0
2009-02-05 07:35:00,1.2328,1.2328,1.2328,1.2328,2600000.0
2009-02-05 07:36:00,1.23255,1.23258,1.2323,1.23234,74400000.0
2009-02-05 07:37:00,1.23224,1.23262,1.23222,1.23262,219800000.0
2009-02-05 07:38:00,1.23252,1.23252,1.23237,1.2324,104800000.0
2009-02-05 07:39:00,1.23254,1.23254,1.23212,1.23213,187800000.0
2009-02-05 07:40:00,1.23245,1.23257,1.23235,1.23255,187200000.0
2009-02-05 07:41:00,1.23238,1.23248,1.23235,1.23235,125800000.0
2009-02-05 07:42:00,1.2329,1.2329,1.23265,1.23265,11000000.0
2009-02-05 07:43:00,1.23265,1.23265,1.23255,1.23255,11000000.0
2009-02-05 07:44:00,1.23245,1.2327,1.2323,1.23235,55599999.0
2009-02-05 07:45:00,1.2324,1.2324,1.2324,1.2324,2800000.0
2009-02-05 07:46:00,1.23235,1.2324,1.23235,1.23235,7800000.0
2009-02-05 07:47:00,1.2324,1.2324,1.23235,1.23235,5400000.0
2009-02-05 07:48:00,1.2324,1.23255,1.23235,1.23255,15800000.0
2009-02-05 07:49:00,1.23228,1.23244,1.23203,1.23231,171200000.0
2009-02-05 07:50:00,1.23255,1.23255,1.23255,1.23255,5200000.0
2009-02-05 07:51:00,1.2323,1.2328,1.2323,1.2327,60000000.0
2009-02-05 07:52:00,1.23275,1.2329,1.23265,1.23265,13800000.0
2009-02-05 07:53:00,1.2327,1.2327,1.2327,1.2327,2600000.0
2009-02-05 07:54:00,1.2327,1.2327,1.23245,1.23245,13000000.0
2009-02-05 07:55:00,1.2325,1.2325,1.23215,1.23215,40000000.0
2009-02-05 07:56:00,1.2322,1.2322,1.23185,1.23195,18800000.0
2009-02-05 07:57:00,1.23195,1.2322,1.23195,1.232,34000000.0
2009-02-05 07:58:00,1.2321,1.23225,1.2321,1.23225,8400000.0
2009-02-05 07:59:00,1.23225,1.23225,1.2319,1.2319,5600000.0
2009-02-05 08:00:00,1.232,1.23215,1.2314,1.2315,35600000.0
2009-02-05 08:01:00,1.2315,1.2315,1.23085,1.23085,33600000.0
2009-02-05 08:02:00,1.2311,1.23125,1.2311,1.23125,18600000.0
2009-02-05 08:03:00,1.23125,1.23125,1.2312,1.2312,15800000.0
2009-02-05 08:04:00,1.2313,1.23145,1.2312,1.2313,48000000.0
2009-02-05 08:05:00,1.2315,1.2316,1.2315,1.2316,11200000.0
2009-02-05 08:06:00,1.2316,1.2316,1.23055,1.2308,42700000.0
2009-02-05 08:07:00,1.23095,1.23105,1.2307,1.2307,22600000.0
2009-02-05 08:08:00,1.2307,1.2308,1.2305,1.2307,33600000.0
2009-02-05 08:09:00,1.2308,1.2313,1.23065,1.23095,107800000.0
2009-02-05 08:10:00,1.23085,1.23085,1.23059,1.23076,27600000.0
2009-02-05 08:11:00,1.231,1.2312,1.231,1.2312,9800000.0
2009-02-05 08:12:00,1.2313,1.23155,1.2313,1.2314,49000000.0
2009-02-05 08:13:00,1.2314,1.2314,1.2314,1.2314,2600000.0
2009-02-05 08:14:00,1.23135,1.23135,1.2308,1.231,101200000.0
2009-02-05 08:15:00,1.231,1.2315,1.231,1.2314,120400000.0
2009-02-05 08:16:00,1.23145,1.23145,1.23145,1.23145,5200000.0
2009-02-05 08:17:00,1.2315,1.2316,1.23145,1.2316,77400000.0
2009-02-05 08:18:00,1.23155,1.23155,1.23155,1.23155,2600000.0
2009-02-05 08:19:00,1.2315,1.23155,1.2315,1.23155,16200000.0
2009-02-05 08:20:00,1.2315,1.23155,1.2315,1.23155,18800001.0
2009-02-05 08:21:00,1.23133,1.23148,1.23108,1.23148,145600000.0
2009-02-05 08:22:00,1.2316,1.2317,1.2316,1.2317,16200000.0
2009-02-05 08:23:00,1.23111,1.2314,1.23091,1.23119,138800000.0
2009-02-05 08:24:00,1.23145,1.23145,1.23103,1.23104,74800000.0
2009-02-05 08:25:00,1.23098,1.23123,1.23097,1.23123,18400000.0
2009-02-05 08:26:00,1.2317,1.2317,1.2317,1.2317,55200000.0
2009-02-05 08:27:00,1.2317,1.23185,1.2317,1.23185,21600000.0
2009-02-05 08:28:00,1.23185,1.23185,1.23185,1.23185,5200000.0
2009-02-05 08:29:00,1.23185,1.23185,1.2316,1.2316,8200000.0
2009-02-05 08:30:00,1.2314,1.23145,1.2314,1.23145,8400000.0
2009-02-05 08:31:00,1.23145,1.23145,1.2314,1.2314,16800000.0
2009-02-05 08:32:00,1.2314,1.2314,1.2313,1.2313,11200000.0
2009-02-05 08:33:00,1.23125,1.23125,1.23065,1.23065,39400000.0
2009-02-05 08:34:00,1.23065,1.23115,1.2301,1.2308,168400000.0
2009-02-05 08:35:00,1.23075,1.2308,1.23045,1.2306,45600000.0
2009-02-05 08:36:00,1.2307,1.2307,1.2302,1.23045,58400000.0
2009-02-05 08:37:00,1.2305,1.2305,1.2305,1.2305,5200000.0
2009-02-05 08:38:00,1.2305,1.2305,1.22991,1.2302,209800000.0
2009-02-05 08:39:00,1.2303,1.2303,1.2303,1.2303,8600000.0
2009-02-05 08:40:00,1.23045,1.2312,1.2293,1.2312,116800000.0
2009-02-05 08:41:00,1.2312,1.23135,1.23005,1.23005,106600000.0
2009-02-05 08:42:00,1.23015,1.2303,1.22955,1.2297,53400000.0
2009-02-05 08:43:00,1.2296,1.2299,1.2296,1.22985,13800000.0
2009-02-05 08:44:00,1.22995,1.2302,1.22995,1.2302,11200000.0
2009-02-05 08:45:00,1.23,1.23,1.23,1.23,6000000.0
2009-02-05 08:46:00,1.23002,1.23017,1.22994,1.22994,103400000.0
2009-02-05 08:47:00,1.23005,1.2301,1.23,1.23,18000000.0
2009-02-05 08:48:00,1.23,1.23,1.23,1.23,2600000.0
2009-02-05 08:49:00,1.23025,1.23175,1.23025,1.23135,90200000.0
2009-02-05 08:50:00,1.2316,1.2322,1.23135,1.232,57800000.0
2009-02-05 08:51:00,1.2319,1.23265,1.23185,1.23185,31400000.0
2009-02-05 08:52:00,1.232,1.23265,1.2319,1.2319,26000000.0
2009-02-05 08:53:00,1.23245,1.2329,1.2317,1.23195,61800000.0
2009-02-05 08:54:00,1.23235,1.2326,1.2318,1.23235,44000000.0
2009-02-05 08:55:00,1.23245,1.23245,1.23175,1.23185,27000000.0
2009-02-05 08:56:00,1.2318,1.23195,1.23175,1.23195,21400000.0
2009-02-05 08:57:00,1.23195,1.23195,1.23195,1.23195,11200000.0
2009-02-05 08:58:00,1.23195,1.23215,1.23195,1.23215,16800000.0
2009-02-05 08:59:00,1.23225,1.23225,1.232,1.232,8000000.0
2009-02-05 09:00:00,1.23205,1.23215,1.23205,1.23215,10200000.0
2009-02-05 09:01:00,1.23215,1.2324,1.23215,1.2324,15400000.0
2009-02-05 09:02:00,1.23285,1.23335,1.2325,1.2328,93000000.0
2009-02-05 09:03:00,1.23275,1.23345,1.23275,1.23275,56200000.0
2009-02-05 09:04:00,1.23275,1.2329,1.23275,1.2328,30200000.0
2009-02-05 09:05:00,1.2328,1.2339,1.23275,1.2339,80800000.0
2009-02-05 09:06:00,1.23395,1.2345,1.23315,1.23445,82000000.0
2009-02-05 09:07:00,1.23445,1.23595,1.23385,1.23545,84800000.0
2009-02-05 09:08:00,1.23555,1.23565,1.23345,1.2348,124200000.0
2009-02-05 09:09:00,1.2347,1.235,1.2338,1.235,113800000.0
2009-02-05 09:10:00,1.235,1.23635,1.235,1.23635,103600000.0
2009-02-05 09:11:00,1.23645,1.23645,1.2357,1.23585,73400000.0
2009-02-05 09:12:00,1.2358,1.2358,1.2345,1.2351,185800000.0
2009-02-05 09:13:00,1.23515,1.23515,1.2348,1.2348,8400000.0
2009-02-05 09:14:00,1.2349,1.2349,1.23445,1.23445,3800000.0
2009-02-05 09:15:00,1.2347,1.2354,1.2343,1.23475,238599999.0
2009-02-05 09:16:00,1.23485,1.23605,1.23485,1.2356,219600000.0
2009-02-05 09:17:00,1.2355,1.2355,1.23505,1.23535,44600000.0
2009-02-05 09:18:00,1.23545,1.2355,1.23505,1.23505,73200000.0
2009-02-05 09:19:00,1.235,1.235,1.23475,1.2348,69200000.0
2009-02-05 09:20:00,1.235,1.235,1.2344,1.2345,163000000.0
2009-02-05 09:21:00,1.2345,1.23455,1.2332,1.23345,119800000.0
2009-02-05 09:22:00,1.23355,1.2337,1.23345,1.2337,20400000.0
2009-02-05 09:23:00,1.23385,1.234,1.2334,1.23345,83800000.0
2009-02-05 09:24:00,1.23345,1.23395,1.2323,1.23295,129800000.0
2009-02-05 09:25:00,1.23325,1.234,1.23325,1.23395,41600000.0
2009-02-05 09:26:00,1.2339,1.23455,1.2338,1.2338,59800000.0
2009-02-05 09:27:00,1.2338,1.2338,1.2322,1.2334,68600000.0
2009-02-05 09:28:00,1.2334,1.2334,1.23175,1.23255,69000000.0
2009-02-05 09:29:00,1.23325,1.2333,1.2324,1.2324,56000000.0
2009-02-05 09:30:00,1.23255,1.2328,1.2324,1.2328,38600000.0
2009-02-05 09:31:00,1.2328,1.23285,1.23235,1.2328,44600000.0
2009-02-05 09:32:00,1.23285,1.23305,1.23235,1.2325,20800000.0
2009-02-05 09:33:00,1.2325,1.2327,1.2325,1.2327,9000000.0
2009-02-05 09:34:00,1.2328,1.2328,1.2327,1.2328,15000000.0
2009-02-05 09:35:00,1.2328,1.2334,1.23185,1.2334,35600000.0
2009-02-05 09:36:00,1.23365,1.23365,1.23275,1.23345,61600000.0
2009-02-05 09:37:00,1.23345,1.2336,1.2323,1.23255,58000000.0
2009-02-05 09:38:00,1.23265,1.2336,1.23265,1.23345,64800000.0
2009-02-05 09:39:00,1.2332,1.23405,1.23235,1.23405,108000000.0
2009-02-05 09:40:00,1.2338,1.23415,1.23235,1.23415,132400000.0
2009-02-05 09:41:00,1.23385,1.2342,1.2334,1.2338,78600000.0
2009-02-05 09:42:00,1.23375,1.23415,1.23375,1.23395,17200000.0
2009-02-05 09:43:00,1.23405,1.23465,1.2339,1.23465,21000000.0
2009-02-05 09:44:00,1.2346,1.2349,1.23375,1.23415,72600000.0
2009-02-05 09:45:00,1.23415,1.23465,1.23405,1.23445,56600000.0
2009-02-05 09:46:00,1.23445,1.23445,1.23445,1.23445,29600000.0
2009-02-05 09:47:00,1.23445,1.23445,1.23415,1.2342,15000000.0
2009-02-05 09:48:00,1.2342,1.2342,1.23365,1.23365,84000000.0
2009-02-05 09:49:00,1.23365,1.23405,1.23285,1.2334,153200000.0
2009-02-05 09:50:00,1.23345,1.2335,1.23345,1.2335,11600000.0
2009-02-05 09:51:00,1.2335,1.23385,1.2335,1.23365,42800000.0
2009-02-05 09:52:00,1.2343,1.23615,1.2343,1.2359,142400000.0
2009-02-05 09:53:00,1.2359,1.2359,1.2356,1.23565,32400000.0
2009-02-05 09:54:00,1.23575,1.23605,1.23535,1.23535,108200000.0
2009-02-05 09:55:00,1.23545,1.23625,1.2352,1.2357,218800000.0
2009-02-05 09:56:00,1.2357,1.2357,1.23535,1.23535,10000000.0
2009-02-05 09:57:00,1.23545,1.23585,1.23545,1.23575,35400000.0
2009-02-05 09:58:00,1.23585,1.23645,1.23585,1.2364,89200000.0
2009-02-05 09:59:00,1.2364,1.23645,1.2359,1.23625,67000000.0
2009-02-05 10:00:00,1.23625,1.23625,1.23595,1.236,48000000.0
2009-02-05 10:01:00,1.236,1.236,1.23595,1.23595,19800000.0
2009-02-05 10:02:00,1.23605,1.23805,1.23595,1.23755,186000000.0
2009-02-05 10:03:00,1.23755,1.23775,1.2371,1.2371,151200000.0
2009-02-05 10:04:00,1.2372,1.23775,1.23685,1.237,169600000.0
2009-02-05 10:05:00,1.23705,1.23795,1.23705,1.2372,50600000.0
2009-02-05 10:06:00,1.2371,1.23725,1.2371,1.23715,29800000.0
2009-02-05 10:07:00,1.23715,1.23715,1.23715,1.23715,3400000.0
2009-02-05 10:08:00,1.23715,1.23795,1.2371,1.2371,68000000.0
2009-02-05 10:09:00,1.23735,1.23805,1.23715,1.23715,48600000.0
2009-02-05 10:10:00,1.2373,1.2379,1.2371,1.2372,43800000.0
2009-02-05 10:11:00,1.2372,1.2374,1.237,1.2372,53000000.0
2009-02-05 10:12:00,1.23725,1.2381,1.23725,1.23745,39400000.0
2009-02-05 10:13:00,1.23755,1.23755,1.23745,1.23745,30400000.0
2009-02-05 10:14:00,1.23745,1.2379,1.23735,1.2379,82800000.0
2009-02-05 10:15:00,1.23755,1.23775,1.23755,1.23765,20800000.0
2009-02-05 10:16:00,1.2376,1.238,1.23695,1.23695,88600000.0
2009-02-05 10:17:00,1.23715,1.23725,1.23715,1.23725,33200001.0
2009-02-05 10:18:00,1.23715,1.2378,1.23715,1.23725,62400001.0
2009-02-05 10:19:00,1.23725,1.23725,1.23725,1.23725,16200000.0
2009-02-05 10:20:00,1.23725,1.23725,1.23725,1.23725,9400000.0
2009-02-05 10:21:00,1.23725,1.23725,1.23685,1.23715,49600000.0
2009-02-05 10:22:00,1.23715,1.23745,1.23685,1.23685,36800000.0
2009-02-05 10:23:00,1.23695,1.2372,1.23685,1.23685,13600000.0
2009-02-05 10:24:00,1.23695,1.237,1.23695,1.237,26600000.0
2009-02-05 10:25:00,1.237,1.237,1.23695,1.23695,22600000.0
2009-02-05 10:26:00,1.23695,1.23695,1.23585,1.2361,111400000.0
2009-02-05 10:27:00,1.23615,1.23615,1.2359,1.23605,107800000.0
2009-02-05 10:28:00,1.23605,1.23645,1.23585,1.2364,38200000.0
2009-02-05 10:29:00,1.23655,1.23655,1.2364,1.2364,25200000.0
2009-02-05 10:30:00,1.23645,1.23665,1.2362,1.23625,80800000.0
2009-02-05 10:31:00,1.23625,1.23635,1.23625,1.2363,42200000.0
2009-02-05 10:32:00,1.2363,1.2363,1.23465,1.2347,62000000.0
2009-02-05 10:33:00,1.23465,1.2347,1.23465,1.2347,11800000.0
2009-02-05 10:34:00,1.235,1.23595,1.23455,1.2351,106000000.0
2009-02-05 10:35:00,1.2351,1.2351,1.23495,1.23495,37800000.0
2009-02-05 10:36:00,1.23495,1.23495,1.23495,1.23495,2600000.0
2009-02-05 10:37:00,1.23495,1.23515,1.23485,1.23495,15400000.0
2009-02-05 10:38:00,1.23495,1.23495,1.23495,1.23495,2600000.0
2009-02-05 10:39:00,1.23495,1.23495,1.2343,1.2343,22800000.0
2009-02-05 10:40:00,1.23445,1.23465,1.23445,1.23465,22400000.0
2009-02-05 10:41:00,1.23465,1.23465,1.2345,1.2345,19400000.0
2009-02-05 10:42:00,1.2345,1.2345,1.2345,1.2345,3000000.0
2009-02-05 10:43:00,1.23465,1.23475,1.23445,1.23445,26800000.0
2009-02-05 10:44:00,1.23445,1.23445,1.2342,1.2342,72800000.0
2009-02-05 10:45:00,1.23425,1.23465,1.23425,1.2344,36800000.0
2009-02-05 10:46:00,1.23455,1.2347,1.23445,1.23455,31800000.0
2009-02-05 10:47:00,1.23465,1.23475,1.23465,1.23475,13400000.0
2009-02-05 10:48:00,1.23475,1.23475,1.23475,1.23475,2600000.0
2009-02-05 10:49:00,1.23475,1.23475,1.23475,1.23475,5200000.0
2009-02-05 10:50:00,1.23475,1.23475,1.2334,1.2334,41800000.0
2009-02-05 10:51:00,1.23345,1.23395,1.23345,1.23395,43000000.0
2009-02-05 10:52:00,1.23395,1.23395,1.23355,1.23355,21600000.0
2009-02-05 10:53:00,1.2335,1.2336,1.2331,1.2336,38600000.0
2009-02-05 10:54:00,1.2337,1.2337,1.23305,1.23305,6200000.0
2009-02-05 10:55:00,1.2331,1.2331,1.23305,1.23305,8600000.0
2009-02-05 10:56:00,1.23295,1.2334,1.23255,1.2334,110200000.0
2009-02-05 10:57:00,1.2334,1.23345,1.2334,1.23345,11600000.0
2009-02-05 10:58:00,1.23345,1.2336,1.23335,1.23335,48800000.0
2009-02-05 10:59:00,1.23335,1.23445,1.23335,1.23415,172400000.0
2009-02-05 11:00:00,1.23415,1.2343,1.23375,1.23375,100000000.0
2009-02-05 11:01:00,1.23385,1.23435,1.2337,1.234,104400000.0
2009-02-05 11:02:00,1.234,1.23435,1.23385,1.23395,44200000.0
2009-02-05 11:03:00,1.23395,1.23395,1.23385,1.23385,16800000.0
2009-02-05 11:04:00,1.23385,1.23385,1.23375,1.23375,19800000.0
2009-02-05 11:05:00,1.23365,1.23365,1.23325,1.23345,139200000.0
2009-02-05 11:06:00,1.23345,1.2337,1.23335,1.23345,91400000.0
2009-02-05 11:07:00,1.2334,1.2336,1.2326,1.23295,63200000.0
2009-02-05 11:08:00,1.2334,1.2334,1.23165,1.23165,134699999.0
2009-02-05 11:09:00,1.2319,1.2327,1.2317,1.23175,156000000.0
2009-02-05 11:10:00,1.23205,1.23205,1.2316,1.2317,54200000.0
2009-02-05 11:11:00,1.23175,1.2319,1.2317,1.23175,130600000.0
2009-02-05 11:12:00,1.23175,1.2318,1.23145,1.23145,67000000.0
2009-02-05 11:13:00,1.23145,1.2316,1.22955,1.22965,226200000.0
2009-02-05 11:14:00,1.2298,1.2302,1.22925,1.2298,171600000.0
2009-02-05 11:15:00,1.2298,1.23005,1.22935,1.22995,107600000.0
2009-02-05 11:16:00,1.22995,1.2301,1.2294,1.2295,46200000.0
2009-02-05 11:17:00,1.2295,1.22975,1.2281,1.2282,99200000.0
2009-02-05 11:18:00,1.2282,1.22875,1.22775,1.228,89400000.0
2009-02-05 11:19:00,1.228,1.22865,1.2277,1.2281,120200000.0
2009-02-05 11:20:00,1.22875,1.22875,1.2279,1.2279,95400000.0
2009-02-05 11:21:00,1.22795,1.2282,1.22745,1.22745,109400000.0
2009-02-05 11:22:00,1.22735,1.22735,1.2256,1.22615,170200000.0
2009-02-05 11:23:00,1.22615,1.22615,1.22455,1.22455,193200000.0
2009-02-05 11:24:00,1.22455,1.2249,1.22445,1.22445,90200000.0
2009-02-05 11:25:00,1.22445,1.2246,1.2232,1.2235,190400000.0
2009-02-05 11:26:00,1.22345,1.2241,1.22315,1.22335,263000000.0
2009-02-05 11:27:00,1.2235,1.2241,1.2232,1.22335,179000000.0
2009-02-05 11:28:00,1.2235,1.224,1.2234,1.22355,202600000.0
2009-02-05 11:29:00,1.22355,1.22485,1.22355,1.2246,286800000.0
2009-02-05 11:30:00,1.2247,1.22515,1.22415,1.22505,196400000.0
2009-02-05 11:31:00,1.22505,1.22505,1.22475,1.22475,126600000.0
2009-02-05 11:32:00,1.22475,1.225,1.2241,1.22435,136600000.0
2009-02-05 11:33:00,1.2243,1.22475,1.22405,1.22405,85600000.0
2009-02-05 11:34:00,1.2242,1.22455,1.2242,1.2245,24200000.0
2009-02-05 11:35:00,1.2245,1.22515,1.2243,1.22475,98200000.0
2009-02-05 11:36:00,1.2248,1.22525,1.2248,1.225,88800000.0
2009-02-05 11:37:00,1.2253,1.22605,1.22495,1.22605,149800000.0
2009-02-05 11:38:00,1.22605,1.22675,1.226,1.22635,140800000.0
2009-02-05 11:39:00,1.22635,1.22695,1.2262,1.2263,74600000.0
2009-02-05 11:40:00,1.2263,1.22645,1.2263,1.22645,38600000.0
2009-02-05 11:41:00,1.22645,1.2266,1.22645,1.22655,87800000.0
2009-02-05 11:42:00,1.22655,1.227,1.2264,1.2267,141200001.0
2009-02-05 11:43:00,1.2267,1.2267,1.22655,1.22655,18800000.0
2009-02-05 11:44:00,1.22655,1.22655,1.22615,1.22615,94000000.0
2009-02-05 11:45:00,1.2262,1.22705,1.22615,1.2265,135800000.0
2009-02-05 11:46:00,1.2265,1.22695,1.2264,1.2266,37400000.0
2009-02-05 11:47:00,1.2266,1.2269,1.2266,1.22675,54000000.0
2009-02-05 11:48:00,1.22685,1.2269,1.22665,1.22685,39000000.0
2009-02-05 11:49:00,1.2269,1.22695,1.2267,1.2267,14000000.0
2009-02-05 11:50:00,1.22675,1.2269,1.2267,1.2269,56000000.0
2009-02-05 11:51:00,1.22695,1.22795,1.22695,1.22755,99400000.0
2009-02-05 11:52:00,1.22755,1.22755,1.2273,1.2275,41600000.0
2009-02-05 11:53:00,1.2276,1.22845,1.2276,1.22795,81800000.0
2009-02-05 11:54:00,1.2281,1.2281,1.2279,1.22805,40400000.0
2009-02-05 11:55:00,1.22805,1.22815,1.22785,1.22805,159400001.0
2009-02-05 11:56:00,1.22805,1.22805,1.22795,1.22795,80400000.0
2009-02-05 11:57:00,1.228,1.228,1.2278,1.228,34800000.0
2009-02-05 11:58:00,1.2279,1.2279,1.2279,1.2279,19600000.0
2009-02-05 11:59:00,1.22795,1.22815,1.22785,1.228,84000000.0
2009-02-05 12:00:00,1.22805,1.22855,1.22805,1.22855,49000000.0
2009-02-05 12:01:00,1.22855,1.2288,1.22845,1.22875,111600000.0
2009-02-05 12:02:00,1.22865,1.2294,1.2285,1.22855,249000002.0
2009-02-05 12:03:00,1.22845,1.22845,1.22845,1.22845,8000000.0
2009-02-05 12:04:00,1.2285,1.22875,1.2285,1.22855,49000000.0
2009-02-05 12:05:00,1.22855,1.22945,1.2285,1.22945,80200000.0
2009-02-05 12:06:00,1.22945,1.2296,1.22915,1.22935,124599999.0
2009-02-05 12:07:00,1.22935,1.22945,1.22915,1.22915,27000000.0
2009-02-05 12:08:00,1.22925,1.22955,1.22925,1.22955,13400000.0
2009-02-05 12:09:00,1.22985,1.23,1.2293,1.22955,117200000.0
2009-02-05 12:10:00,1.2296,1.2296,1.2291,1.2293,245000000.0
2009-02-05 12:11:00,1.2294,1.2297,1.22905,1.22915,84000000.0
2009-02-05 12:12:00,1.22915,1.22935,1.2281,1.2281,67600000.0
2009-02-05 12:13:00,1.2285,1.2293,1.22825,1.2293,203200000.0
2009-02-05 12:14:00,1.2289,1.22895,1.22835,1.22845,169400001.0
2009-02-05 12:15:00,1.22835,1.22855,1.228,1.2281,72800000.0
2009-02-05 12:16:00,1.22875,1.22985,1.22815,1.22845,186400000.0
2009-02-05 12:17:00,1.22845,1.22895,1.2283,1.2287,107599999.0
2009-02-05 12:18:00,1.2289,1.2294,1.22885,1.22895,83600000.0
2009-02-05 12:19:00,1.22885,1.22935,1.2284,1.22865,158000000.0
2009-02-05 12:20:00,1.2287,1.2288,1.22815,1.22865,85200000.0
2009-02-05 12:21:00,1.22865,1.2288,1.22855,1.22865,44400000.0
2009-02-05 12:22:00,1.22865,1.2288,1.2281,1.2281,79999999.0
2009-02-05 12:23:00,1.22835,1.2284,1.228,1.22825,52600000.0
2009-02-05 12:24:00,1.22855,1.22855,1.22825,1.22825,20600000.0
2009-02-05 12:25:00,1.22835,1.22845,1.2279,1.22795,95400000.0
2009-02-05 12:26:00,1.22785,1.2279,1.22745,1.22745,84199999.0
2009-02-05 12:27:00,1.22735,1.22735,1.22705,1.2272,47800000.0
2009-02-05 12:28:00,1.2272,1.2272,1.22705,1.2271,48400000.0
2009-02-05 12:29:00,1.22715,1.22775,1.22645,1.2265,197199999.0
2009-02-05 12:30:00,1.2267,1.22675,1.22615,1.2263,142999999.0
2009-02-05 12:31:00,1.22635,1.22665,1.22635,1.2265,69600000.0
2009-02-05 12:32:00,1.2265,1.22665,1.2265,1.22665,8400000.0
2009-02-05 12:33:00,1.2267,1.22675,1.2263,1.2266,55200000.0
2009-02-05 12:34:00,1.2265,1.22675,1.226,1.22625,66700000.0
2009-02-05 12:35:00,1.22625,1.22625,1.22625,1.22625,2600000.0
2009-02-05 12:36:00,1.22635,1.2267,1.22635,1.22645,15800000.0
2009-02-05 12:37:00,1.22624,1.22642,1.22614,1.22618,53600000.0
2009-02-05 12:38:00,1.22655,1.22745,1.22655,1.2268,121400000.0
2009-02-05 12:39:00,1.22705,1.22705,1.2269,1.22695,44600000.0
2009-02-05 12:40:00,1.22705,1.22705,1.22685,1.2269,25400000.0
2009-02-05 12:41:00,1.22685,1.22695,1.22685,1.22685,8200000.0
2009-02-05 12:42:00,1.22695,1.22695,1.2264,1.22655,67400000.0
2009-02-05 12:43:00,1.2266,1.2272,1.2266,1.2272,64400000.0
2009-02-05 12:44:00,1.22715,1.22715,1.2269,1.2271,17600000.0
2009-02-05 12:45:00,1.2271,1.2271,1.22685,1.2269,28200000.0
2009-02-05 12:46:00,1.2269,1.227,1.2269,1.2269,31000000.0
2009-02-05 12:47:00,1.2269,1.2269,1.2269,1.2269,1200000.0
2009-02-05 12:48:00,1.2269,1.22695,1.2269,1.2269,11200000.0
2009-02-05 12:49:00,1.2269,1.22695,1.22655,1.22665,74000000.0
2009-02-05 12:50:00,1.2266,1.2266,1.22635,1.22655,33600000.0
2009-02-05 12:51:00,1.22655,1.22655,1.22645,1.22655,16400000.0
2009-02-05 12:52:00,1.2265,1.22675,1.22645,1.22675,22600000.0
2009-02-05 12:53:00,1.22675,1.22685,1.22635,1.22685,20600000.0
2009-02-05 12:54:00,1.22685,1.22685,1.2265,1.2265,4400000.0
2009-02-05 12:55:00,1.22665,1.22685,1.2266,1.22675,34400000.0
2009-02-05 12:56:00,1.2269,1.22835,1.2269,1.2277,101600000.0
2009-02-05 12:57:00,1.22775,1.2285,1.22775,1.22785,67800000.0
2009-02-05 12:58:00,1.22775,1.22775,1.2271,1.22725,35800000.0
2009-02-05 12:59:00,1.22725,1.22745,1.22715,1.22745,32600000.0
2009-02-05 13:00:00,1.22745,1.22745,1.22735,1.22745,14400000.0
2009-02-05 13:01:00,1.22745,1.22775,1.2271,1.22775,89800000.0
2009-02-05 13:02:00,1.22775,1.22775,1.22715,1.22715,33000000.0
2009-02-05 13:03:00,1.2272,1.22765,1.2271,1.22765,41000000.0
2009-02-05 13:04:00,1.22775,1.22785,1.22755,1.2278,24800000.0
2009-02-05 13:05:00,1.228,1.2281,1.228,1.2281,12600000.0
2009-02-05 13:06:00,1.2282,1.22835,1.2281,1.2281,53000000.0
2009-02-05 13:07:00,1.22815,1.2283,1.22815,1.2283,13800000.0
2009-02-05 13:08:00,1.22835,1.2285,1.228,1.228,21800000.0
2009-02-05 13:09:00,1.2281,1.2281,1.228,1.228,15600000.0
2009-02-05 13:10:00,1.2277,1.22783,1.22768,1.22772,35200000.0
2009-02-05 13:11:00,1.228,1.228,1.228,1.228,6000000.0
2009-02-05 13:12:00,1.228,1.228,1.2271,1.2271,83600000.0
2009-02-05 13:13:00,1.2272,1.2272,1.2272,1.2272,3000000.0
2009-02-05 13:14:00,1.2273,1.22775,1.2273,1.22755,19400000.0
2009-02-05 13:15:00,1.2276,1.22835,1.2276,1.22835,46200000.0
2009-02-05 13:16:00,1.22845,1.2285,1.2282,1.2285,58200000.0
2009-02-05 13:17:00,1.22825,1.22825,1.22795,1.22795,76000000.0
2009-02-05 13:18:00,1.22795,1.22795,1.22795,1.22795,14400000.0
2009-02-05 13:19:00,1.22795,1.22795,1.22795,1.22795,2600000.0
2009-02-05 13:20:00,1.22795,1.22795,1.22795,1.22795,5600000.0
2009-02-05 13:21:00,1.22795,1.22795,1.22795,1.22795,5600000.0
2009-02-05 13:22:00,1.2281,1.22825,1.2281,1.22825,25400000.0
2009-02-05 13:23:00,1.22825,1.2283,1.22785,1.22795,17400000.0
2009-02-05 13:24:00,1.2279,1.22795,1.2279,1.2279,53000000.0
2009-02-05 13:25:00,1.22795,1.22795,1.22795,1.22795,35800000.0
2009-02-05 13:26:00,1.22795,1.22855,1.22795,1.22855,17800000.0
2009-02-05 13:27:00,1.2286,1.2286,1.228,1.22855,38200000.0
2009-02-05 13:28:00,1.22855,1.22905,1.22835,1.229,172600000.0
2009-02-05 13:29:00,1.2291,1.23025,1.2291,1.23025,99200000.0
2009-02-05 13:30:00,1.2303,1.2305,1.23015,1.23015,89000000.0
2009-02-05 13:31:00,1.23015,1.23075,1.22995,1.23075,102200000.0
2009-02-05 13:32:00,1.23075,1.23075,1.23015,1.23015,71800000.0
2009-02-05 13:33:00,1.2303,1.23055,1.23005,1.23045,67200000.0
2009-02-05 13:34:00,1.23045,1.23085,1.23045,1.23055,85600000.0
2009-02-05 13:35:00,1.23065,1.23065,1.22995,1.23005,102200000.0
2009-02-05 13:36:00,1.2301,1.23025,1.23005,1.23005,25000000.0
2009-02-05 13:37:00,1.2302,1.2308,1.2293,1.2294,178000000.0
2009-02-05 13:38:00,1.22945,1.2299,1.22925,1.2297,28600000.0
2009-02-05 13:39:00,1.2297,1.2297,1.22905,1.22935,17600000.0
2009-02-05 13:40:00,1.22945,1.23025,1.22945,1.23015,67200000.0
2009-02-05 13:41:00,1.23015,1.2303,1.2299,1.2299,105400000.0
2009-02-05 13:42:00,1.2299,1.2299,1.22925,1.2294,26600000.0
2009-02-05 13:43:00,1.22945,1.2297,1.2291,1.22955,138800000.0
2009-02-05 13:44:00,1.2297,1.2299,1.22815,1.2285,268600000.0
2009-02-05 13:45:00,1.22845,1.22875,1.2284,1.22875,31800000.0
2009-02-05 13:46:00,1.22875,1.22895,1.2287,1.22875,48600000.0
2009-02-05 13:47:00,1.22842,1.22846,1.22805,1.22844,234800000.0
2009-02-05 13:48:00,1.22875,1.22875,1.22875,1.22875,4000000.0
2009-02-05 13:49:00,1.22805,1.2282,1.228,1.228,16400000.0
2009-02-05 13:50:00,1.22805,1.22805,1.22805,1.22805,6000000.0
2009-02-05 13:51:00,1.22752,1.22811,1.22747,1.22747,201600000.0
2009-02-05 13:52:00,1.22805,1.22805,1.22795,1.22805,40800000.0
2009-02-05 13:53:00,1.22805,1.22815,1.22795,1.22805,30400000.0
2009-02-05 13:54:00,1.228,1.228,1.22755,1.22755,31400000.0
2009-02-05 13:55:00,1.22755,1.22755,1.2267,1.227,88800000.0
2009-02-05 13:56:00,1.22705,1.22785,1.22705,1.22765,74600000.0
2009-02-05 13:57:00,1.22745,1.22845,1.22745,1.22835,91400000.0
2009-02-05 13:58:00,1.2282,1.22835,1.2279,1.2283,96600000.0
2009-02-05 13:59:00,1.2285,1.2287,1.22805,1.22845,103200000.0
2009-02-05 14:00:00,1.2288,1.22945,1.22835,1.2288,107800000.0
2009-02-05 14:01:00,1.22875,1.22875,1.2282,1.2282,48000000.0
2009-02-05 14:02:00,1.2283,1.2283,1.22815,1.22815,35600000.0
2009-02-05 14:03:00,1.22815,1.22825,1.22795,1.22795,102400000.0
2009-02-05 14:04:00,1.2281,1.22815,1.22665,1.2271,161000000.0
2009-02-05 14:05:00,1.2273,1.2277,1.2271,1.2271,72000000.0
2009-02-05 14:06:00,1.2272,1.22735,1.22715,1.22735,75200000.0
2009-02-05 14:07:00,1.22735,1.228,1.22735,1.2276,89200000.0
2009-02-05 14:08:00,1.22765,1.22765,1.2271,1.22715,248200001.0
2009-02-05 14:09:00,1.22715,1.22745,1.22605,1.22705,229800001.0
2009-02-05 14:10:00,1.2271,1.2276,1.22675,1.2269,119600000.0
2009-02-05 14:11:00,1.22685,1.22735,1.22665,1.22735,134600000.0
2009-02-05 14:12:00,1.22735,1.22735,1.22645,1.22695,50000000.0
2009-02-05 14:13:00,1.22695,1.22705,1.2264,1.22665,66800000.0
2009-02-05 14:14:00,1.2267,1.22695,1.2262,1.22645,91400000.0
2009-02-05 14:15:00,1.2264,1.22695,1.2264,1.2269,65600000.0
2009-02-05 14:16:00,1.22655,1.22665,1.22655,1.22665,67800000.0
2009-02-05 14:17:00,1.2269,1.22715,1.2265,1.22685,97200000.0
2009-02-05 14:18:00,1.22695,1.22695,1.22665,1.22665,82200000.0
2009-02-05 14:19:00,1.22665,1.2267,1.22665,1.22665,27000000.0
2009-02-05 14:20:00,1.22665,1.22735,1.22665,1.22665,86000000.0
2009-02-05 14:21:00,1.22675,1.22735,1.22675,1.22725,104400000.0
2009-02-05 14:22:00,1.22725,1.2281,1.22695,1.2278,166800001.0
2009-02-05 14:23:00,1.2279,1.22845,1.22785,1.22845,95200000.0
2009-02-05 14:24:00,1.22865,1.2289,1.2282,1.2289,175600001.0
2009-02-05 14:25:00,1.2289,1.22915,1.2287,1.22915,166199999.0
2009-02-05 14:26:00,1.22915,1.22955,1.22855,1.22855,157800000.0
2009-02-05 14:27:00,1.22855,1.22855,1.22845,1.22845,58000000.0
2009-02-05 14:28:00,1.22845,1.22845,1.2269,1.22835,219200000.0
2009-02-05 14:29:00,1.22835,1.22865,1.22835,1.22865,114600000.0
2009-02-05 14:30:00,1.22855,1.22905,1.2284,1.229,206000002.0
2009-02-05 14:31:00,1.22905,1.22905,1.2288,1.2288,70000000.0
2009-02-05 14:32:00,1.22885,1.22905,1.22825,1.22855,133000000.0
2009-02-05 14:33:00,1.22855,1.22865,1.22835,1.22865,59700000.0
2009-02-05 14:34:00,1.22855,1.23,1.22855,1.22985,178500000.0
2009-02-05 14:35:00,1.22985,1.23005,1.2297,1.22995,88400000.0
2009-02-05 14:36:00,1.22995,1.22995,1.2292,1.22935,223800001.0
2009-02-05 14:37:00,1.22945,1.22945,1.2293,1.22935,89800000.0
2009-02-05 14:38:00,1.22935,1.22945,1.2293,1.2294,78600000.0
2009-02-05 14:39:00,1.22955,1.23015,1.22955,1.23015,47200000.0
2009-02-05 14:40:00,1.23005,1.2301,1.2295,1.2297,151000000.0
2009-02-05 14:41:00,1.22995,1.23015,1.22965,1.22965,81800000.0
2009-02-05 14:42:00,1.2299,1.23,1.2295,1.2295,77600000.0
2009-02-05 14:43:00,1.2293,1.22965,1.2287,1.229,216800000.0
2009-02-05 14:44:00,1.22905,1.22915,1.2284,1.229,154400000.0
2009-02-05 14:45:00,1.2291,1.2296,1.22815,1.22915,93200000.0
2009-02-05 14:46:00,1.22915,1.23,1.2285,1.23,199800000.0
2009-02-05 14:47:00,1.23,1.23095,1.22995,1.23095,125600001.0
2009-02-05 14:48:00,1.23095,1.23095,1.23045,1.2308,61200000.0
2009-02-05 14:49:00,1.23085,1.23175,1.23085,1.23175,81600000.0
2009-02-05 14:50:00,1.23165,1.232,1.2315,1.2317,154200000.0
2009-02-05 14:51:00,1.2318,1.2322,1.23175,1.23215,178999999.0
2009-02-05 14:52:00,1.23215,1.23215,1.23205,1.23215,153600000.0
2009-02-05 14:53:00,1.2324,1.23255,1.2321,1.2323,87600000.0
2009-02-05 14:54:00,1.23225,1.23225,1.2321,1.2322,31000000.0
2009-02-05 14:55:00,1.232,1.23225,1.2316,1.2318,79400000.0
2009-02-05 14:56:00,1.23185,1.2327,1.23185,1.23235,131000000.0
2009-02-05 14:57:00,1.23225,1.23225,1.23175,1.23175,61400000.0
2009-02-05 14:58:00,1.23175,1.23255,1.23175,1.2323,203400000.0
2009-02-05 14:59:00,1.23225,1.23225,1.23165,1.23175,190999997.0
2009-02-05 15:00:00,1.2317,1.2326,1.2317,1.23245,289400000.0
2009-02-05 15:01:00,1.23255,1.23395,1.23255,1.23365,210800000.0
2009-02-05 15:02:00,1.23365,1.23395,1.23325,1.23345,148800000.0
2009-02-05 15:03:00,1.23345,1.23345,1.23315,1.23315,23000000.0
2009-02-05 15:04:00,1.2332,1.23375,1.2331,1.23375,194400000.0
2009-02-05 15:05:00,1.2338,1.23395,1.2338,1.23385,114400000.0
2009-02-05 15:06:00,1.2338,1.2338,1.2333,1.2333,118800000.0
2009-02-05 15:07:00,1.2332,1.2333,1.23295,1.23315,199000000.0
2009-02-05 15:08:00,1.23315,1.23315,1.23305,1.23305,30600000.0
2009-02-05 15:09:00,1.23315,1.23335,1.23255,1.23285,205800000.0
2009-02-05 15:10:00,1.23285,1.23325,1.23285,1.23295,95000000.0
2009-02-05 15:11:00,1.23295,1.23295,1.2329,1.2329,86200000.0
2009-02-05 15:12:00,1.2329,1.233,1.2329,1.233,31600000.0
2009-02-05 15:13:00,1.233,1.233,1.23215,1.23215,143800000.0
2009-02-05 15:14:00,1.23215,1.2323,1.2313,1.2313,275000000.0
2009-02-05 15:15:00,1.2315,1.232,1.2313,1.2318,204000000.0
2009-02-05 15:16:00,1.23185,1.23215,1.23185,1.23215,138000000.0
2009-02-05 15:17:00,1.23215,1.23295,1.23215,1.23295,90200001.0
2009-02-05 15:18:00,1.23295,1.23305,1.23295,1.233,40800000.0
2009-02-05 15:19:00,1.233,1.233,1.23255,1.23255,10200000.0
2009-02-05 15:20:00,1.23275,1.23275,1.23265,1.23265,39000000.0
2009-02-05 15:21:00,1.2326,1.23265,1.2318,1.23195,194400000.0
2009-02-05 15:22:00,1.23195,1.2323,1.2317,1.23185,233400000.0
2009-02-05 15:23:00,1.23185,1.23205,1.23115,1.23145,173400000.0
2009-02-05 15:24:00,1.23145,1.23165,1.23145,1.23165,101000000.0
2009-02-05 15:25:00,1.2317,1.23175,1.231,1.231,164400000.0
2009-02-05 15:26:00,1.231,1.231,1.2304,1.23045,152200000.0
2009-02-05 15:27:00,1.23045,1.23055,1.23035,1.23045,40800000.0
2009-02-05 15:28:00,1.23045,1.2305,1.2288,1.22935,218600000.0
2009-02-05 15:29:00,1.22935,1.23095,1.22905,1.2301,206200000.0
2009-02-05 15:30:00,1.23035,1.2313,1.22985,1.23105,140200000.0
2009-02-05 15:31:00,1.23115,1.23195,1.23115,1.23135,114800000.0
2009-02-05 15:32:00,1.2314,1.23155,1.2311,1.2314,77200000.0
2009-02-05 15:33:00,1.23145,1.23145,1.23135,1.23145,50800000.0
2009-02-05 15:34:00,1.2319,1.23195,1.2316,1.23195,113200000.0
2009-02-05 15:35:00,1.23175,1.23215,1.2313,1.23135,147000000.0
2009-02-05 15:36:00,1.2314,1.23305,1.23135,1.23305,147200000.0
2009-02-05 15:37:00,1.23315,1.23345,1.23145,1.2324,214400000.0
2009-02-05 15:38:00,1.23245,1.2335,1.23195,1.23205,131800000.0
2009-02-05 15:39:00,1.23205,1.2327,1.2319,1.23255,163800000.0
2009-02-05 15:40:00,1.23265,1.2336,1.23205,1.2336,216000000.0
2009-02-05 15:41:00,1.2336,1.23485,1.23345,1.23475,222000000.0
2009-02-05 15:42:00,1.23475,1.23525,1.2345,1.2345,291800000.0
2009-02-05 15:43:00,1.23445,1.23445,1.2335,1.2335,175000000.0
2009-02-05 15:44:00,1.23355,1.2336,1.23305,1.23305,176400000.0
2009-02-05 15:45:00,1.23305,1.2332,1.2326,1.23305,223000000.0
2009-02-05 15:46:00,1.23315,1.2336,1.23275,1.2336,161200000.0
2009-02-05 15:47:00,1.23355,1.23365,1.2328,1.23365,144600000.0
2009-02-05 15:48:00,1.2334,1.23375,1.23335,1.23375,145000000.0
2009-02-05 15:49:00,1.23365,1.2347,1.2326,1.2329,289600000.0
2009-02-05 15:50:00,1.23295,1.2331,1.2325,1.23305,214200000.0
2009-02-05 15:51:00,1.2331,1.2334,1.232,1.232,209200000.0
2009-02-05 15:52:00,1.232,1.23335,1.23195,1.23305,191600000.0
2009-02-05 15:53:00,1.2334,1.23355,1.2325,1.2325,163400000.0
2009-02-05 15:54:00,1.2326,1.2335,1.23215,1.23245,219400000.0
2009-02-05 15:55:00,1.2324,1.23305,1.23225,1.23255,194000000.0
2009-02-05 15:56:00,1.23255,1.23305,1.23255,1.23295,113200000.0
2009-02-05 15:57:00,1.23305,1.2331,1.23295,1.23295,153600000.0
2009-02-05 15:58:00,1.23295,1.2335,1.23295,1.23315,138600000.0
2009-02-05 15:59:00,1.23315,1.23315,1.23235,1.2326,176000000.0
2009-02-05 16:00:00,1.23245,1.23325,1.23245,1.23275,264400000.0
2009-02-05 16:01:00,1.23275,1.23295,1.2323,1.2329,161200000.0
2009-02-05 16:02:00,1.2329,1.23405,1.23285,1.2337,257000000.0
2009-02-05 16:03:00,1.23375,1.23405,1.23365,1.23405,119000000.0
2009-02-05 16:04:00,1.23395,1.2341,1.23365,1.2337,106200000.0
2009-02-05 16:05:00,1.23375,1.23435,1.2335,1.23435,145200000.0
2009-02-05 16:06:00,1.23435,1.23445,1.2333,1.23345,169400000.0
2009-02-05 16:07:00,1.23345,1.2339,1.23345,1.2338,162800000.0
2009-02-05 16:08:00,1.2338,1.2338,1.2334,1.2334,134800000.0
2009-02-05 16:09:00,1.23345,1.2336,1.2323,1.23235,201800000.0
2009-02-05 16:10:00,1.2325,1.2327,1.23235,1.23245,190800000.0
2009-02-05 16:11:00,1.23245,1.23275,1.2322,1.23255,251400000.0
2009-02-05 16:12:00,1.2326,1.2328,1.2325,1.2327,125800000.0
2009-02-05 16:13:00,1.2327,1.23275,1.2326,1.23265,104400000.0
2009-02-05 16:14:00,1.23265,1.23265,1.23215,1.2323,96200000.0
2009-02-05 16:15:00,1.23235,1.2326,1.23225,1.2326,120400001.0
2009-02-05 16:16:00,1.23265,1.23305,1.23215,1.23215,218400000.0
2009-02-05 16:17:00,1.2321,1.23235,1.2311,1.2316,238400000.0
2009-02-05 16:18:00,1.23155,1.23155,1.2313,1.2313,132400000.0
2009-02-05 16:19:00,1.2313,1.23145,1.23115,1.2313,193000000.0
2009-02-05 16:20:00,1.23135,1.23145,1.23125,1.2313,91400000.0
2009-02-05 16:21:00,1.2313,1.2313,1.23025,1.23075,222600000.0
2009-02-05 16:22:00,1.23085,1.2309,1.2303,1.23035,271600000.0
2009-02-05 16:23:00,1.23035,1.23035,1.2266,1.22785,222600000.0
2009-02-05 16:24:00,1.22795,1.22805,1.2274,1.228,143000000.0
2009-02-05 16:25:00,1.2282,1.22855,1.22815,1.2284,137800000.0
2009-02-05 16:26:00,1.22815,1.22875,1.2281,1.22865,117800000.0
2009-02-05 16:27:00,1.22865,1.2291,1.2284,1.2284,138900000.0
2009-02-05 16:28:00,1.2284,1.22855,1.2277,1.2277,149800000.0
2009-02-05 16:29:00,1.2277,1.22775,1.22745,1.22755,78800000.0
2009-02-05 16:30:00,1.22745,1.22755,1.22685,1.22685,88200000.0
2009-02-05 16:31:00,1.2268,1.2271,1.22675,1.22675,168400000.0
2009-02-05 16:32:00,1.22685,1.22705,1.2267,1.22675,81600000.0
2009-02-05 16:33:00,1.2268,1.22725,1.22665,1.22715,104600000.0
2009-02-05 16:34:00,1.2272,1.22825,1.22715,1.2277,82800000.0
2009-02-05 16:35:00,1.22775,1.22825,1.2277,1.2277,73200000.0
2009-02-05 16:36:00,1.2277,1.22805,1.2271,1.2275,117800000.0
2009-02-05 16:37:00,1.22745,1.2277,1.2271,1.22765,108400000.0
2009-02-05 16:38:00,1.2277,1.2283,1.2277,1.2283,148200000.0
2009-02-05 16:39:00,1.22825,1.22825,1.22725,1.22815,172700000.0
2009-02-05 16:40:00,1.22765,1.2277,1.2273,1.2275,161600000.0
2009-02-05 16:41:00,1.2275,1.2277,1.22655,1.22755,171200000.0
2009-02-05 16:42:00,1.2276,1.2283,1.2266,1.2266,241000000.0
2009-02-05 16:43:00,1.2267,1.2267,1.22575,1.22595,181200000.0
2009-02-05 16:44:00,1.22595,1.22685,1.22595,1.22665,192800000.0
2009-02-05 16:45:00,1.22665,1.2276,1.22665,1.2276,104800000.0
2009-02-05 16:46:00,1.2276,1.22825,1.22735,1.22745,266400000.0
2009-02-05 16:47:00,1.22745,1.2281,1.22745,1.22765,135800000.0
2009-02-05 16:48:00,1.22765,1.22785,1.22695,1.22715,131800000.0
2009-02-05 16:49:00,1.22735,1.22765,1.22655,1.22725,239800000.0
2009-02-05 16:50:00,1.22725,1.2278,1.227,1.2276,197600000.0
2009-02-05 16:51:00,1.22775,1.22935,1.22775,1.22925,192800000.0
2009-02-05 16:52:00,1.22925,1.22935,1.22765,1.2286,212800000.0
2009-02-05 16:53:00,1.22865,1.2291,1.22865,1.2288,161200000.0
2009-02-05 16:54:00,1.22875,1.2291,1.22875,1.2291,55200000.0
2009-02-05 16:55:00,1.22915,1.22935,1.22885,1.22895,250600000.0
2009-02-05 16:56:00,1.22895,1.22935,1.2287,1.2289,98800000.0
2009-02-05 16:57:00,1.2289,1.2294,1.2286,1.22915,178400000.0
2009-02-05 16:58:00,1.22905,1.22935,1.22885,1.22935,162000000.0
2009-02-05 16:59:00,1.22935,1.2306,1.22935,1.2301,264800000.0
2009-02-05 17:00:00,1.2303,1.23245,1.2294,1.23175,327700000.0
2009-02-05 17:01:00,1.23175,1.23175,1.23055,1.23065,288400000.0
2009-02-05 17:02:00,1.23055,1.23055,1.22965,1.22975,242500000.0
2009-02-05 17:03:00,1.2297,1.2297,1.22905,1.22905,125200000.0
2009-02-05 17:04:00,1.22915,1.22935,1.2289,1.22915,168400000.0
2009-02-05 17:05:00,1.22915,1.22995,1.22915,1.22995,121400000.0
2009-02-05 17:06:00,1.22995,1.23055,1.2299,1.23055,120000000.0
2009-02-05 17:07:00,1.23065,1.23095,1.2297,1.22985,203200000.0
2009-02-05 17:08:00,1.22985,1.23,1.22945,1.2297,295800003.0
2009-02-05 17:09:00,1.22975,1.23025,1.22885,1.22905,266800000.0
2009-02-05 17:10:00,1.22905,1.22965,1.2289,1.22925,141600000.0
2009-02-05 17:11:00,1.22925,1.22935,1.2288,1.229,189800000.0
2009-02-05 17:12:00,1.229,1.22955,1.22895,1.2293,91000000.0
2009-02-05 17:13:00,1.22935,1.22955,1.2291,1.2292,141200000.0
2009-02-05 17:14:00,1.2292,1.2293,1.22885,1.2292,147000000.0
2009-02-05 17:15:00,1.2292,1.22925,1.229,1.22915,107000000.0
2009-02-05 17:16:00,1.22915,1.22925,1.22915,1.22915,67400000.0
2009-02-05 17:17:00,1.22915,1.22925,1.22895,1.22905,111600000.0
2009-02-05 17:18:00,1.22905,1.22935,1.22895,1.2291,82800000.0
2009-02-05 17:19:00,1.22915,1.22915,1.2286,1.229,177200000.0
2009-02-05 17:20:00,1.22905,1.22925,1.229,1.22905,138200000.0
2009-02-05 17:21:00,1.22905,1.22905,1.2279,1.22865,203000000.0
2009-02-05 17:22:00,1.2284,1.22875,1.2281,1.2281,197400000.0
2009-02-05 17:23:00,1.2282,1.22915,1.22795,1.22905,295800000.0
2009-02-05 17:24:00,1.22905,1.23035,1.2288,1.23025,228000000.0
2009-02-05 17:25:00,1.23025,1.2309,1.23025,1.23075,264600000.0
2009-02-05 17:26:00,1.2308,1.23145,1.2308,1.23105,179200000.0
2009-02-05 17:27:00,1.2311,1.2316,1.23105,1.2313,146600000.0
2009-02-05 17:28:00,1.23135,1.23155,1.2311,1.2313,226600000.0
2009-02-05 17:29:00,1.2313,1.2314,1.2307,1.2309,153000000.0
2009-02-05 17:30:00,1.23085,1.23125,1.23085,1.23125,111000000.0
2009-02-05 17:31:00,1.23125,1.23225,1.23125,1.2315,186400000.0
2009-02-05 17:32:00,1.23155,1.2318,1.23125,1.23125,130600000.0
2009-02-05 17:33:00,1.2313,1.2315,1.23115,1.2315,164600000.0
2009-02-05 17:34:00,1.2315,1.23165,1.23075,1.23125,155400000.0
2009-02-05 17:35:00,1.23125,1.2316,1.23105,1.2316,191400000.0
2009-02-05 17:36:00,1.2316,1.23205,1.2314,1.23155,285000000.0
2009-02-05 17:37:00,1.23155,1.2322,1.2315,1.23175,200200000.0
2009-02-05 17:38:00,1.2317,1.23175,1.2313,1.2313,243200000.0
2009-02-05 17:39:00,1.2312,1.23125,1.2305,1.23055,271000000.0
2009-02-05 17:40:00,1.23065,1.23125,1.23065,1.23125,196400000.0
2009-02-05 17:41:00,1.23125,1.23135,1.2309,1.23095,178000000.0
2009-02-05 17:42:00,1.231,1.2315,1.231,1.231,105600000.0
2009-02-05 17:43:00,1.23105,1.2314,1.23105,1.23125,188800000.0
2009-02-05 17:44:00,1.23125,1.2315,1.2308,1.231,231800000.0
2009-02-05 17:45:00,1.23105,1.2322,1.23095,1.23195,215000000.0
2009-02-05 17:46:00,1.232,1.2324,1.23195,1.23235,212800001.0
2009-02-05 17:47:00,1.23225,1.2324,1.2321,1.2323,105000000.0
2009-02-05 17:48:00,1.23225,1.23225,1.23125,1.2314,224400000.0
2009-02-05 17:49:00,1.2314,1.23155,1.2313,1.23155,121200000.0
2009-02-05 17:50:00,1.23155,1.23205,1.23145,1.23195,248000000.0
2009-02-05 17:51:00,1.23195,1.23215,1.2315,1.23195,213400000.0
2009-02-05 17:52:00,1.23195,1.23195,1.2314,1.23145,108800000.0
2009-02-05 17:53:00,1.23145,1.23145,1.23055,1.23065,223000000.0
2009-02-05 17:54:00,1.2306,1.23065,1.23045,1.2305,204200000.0
2009-02-05 17:55:00,1.2306,1.2312,1.23045,1.23055,227600000.0
2009-02-05 17:56:00,1.23055,1.23095,1.2299,1.2299,184800000.0
2009-02-05 17:57:00,1.2299,1.23025,1.22945,1.2295,283600000.0
2009-02-05 17:58:00,1.2296,1.23005,1.22935,1.22955,278100000.0
2009-02-05 17:59:00,1.22955,1.23055,1.2271,1.2298,320000000.0
2009-02-05 18:00:00,1.22995,1.2309,1.22995,1.2306,231400000.0
2009-02-05 18:01:00,1.2304,1.23095,1.2304,1.2307,244200000.0
2009-02-05 18:02:00,1.23075,1.23075,1.2302,1.23025,272400000.0
2009-02-05 18:03:00,1.23025,1.2303,1.2289,1.2289,317400000.0
2009-02-05 18:04:00,1.22895,1.22905,1.22815,1.2286,291000000.0
2009-02-05 18:05:00,1.2288,1.2288,1.2279,1.2281,209400000.0
2009-02-05 18:06:00,1.2281,1.22895,1.2281,1.2286,124800000.0
2009-02-05 18:07:00,1.2286,1.2292,1.22855,1.2292,80200000.0
2009-02-05 18:08:00,1.22925,1.22925,1.22815,1.2289,122200000.0
2009-02-05 18:09:00,1.2289,1.2291,1.22725,1.22775,156600000.0
2009-02-05 18:10:00,1.22775,1.2282,1.22765,1.2282,142200000.0
2009-02-05 18:11:00,1.2283,1.22925,1.2283,1.22845,197400000.0
2009-02-05 18:12:00,1.22845,1.22845,1.2275,1.2275,242600000.0
2009-02-05 18:13:00,1.2275,1.22785,1.2275,1.22775,82800000.0
2009-02-05 18:14:00,1.22775,1.22845,1.22775,1.22845,82000000.0
2009-02-05 18:15:00,1.22845,1.22845,1.2275,1.2279,187400000.0
2009-02-05 18:16:00,1.22795,1.2282,1.22795,1.2281,62000000.0
2009-02-05 18:17:00,1.22805,1.2286,1.228,1.2284,128200000.0
2009-02-05 18:18:00,1.22855,1.2288,1.2284,1.2285,156800000.0
2009-02-05 18:19:00,1.2285,1.22905,1.2285,1.2287,162400000.0
2009-02-05 18:20:00,1.2287,1.22885,1.2284,1.22855,159600000.0
2009-02-05 18:21:00,1.22855,1.22855,1.22715,1.2274,184600000.0
2009-02-05 18:22:00,1.2274,1.2278,1.22725,1.22765,220800000.0
2009-02-05 18:23:00,1.2277,1.2284,1.22755,1.2283,188200000.0
2009-02-05 18:24:00,1.22845,1.22865,1.22765,1.22805,235400000.0
2009-02-05 18:25:00,1.2281,1.2281,1.2276,1.2278,286400000.0
2009-02-05 18:26:00,1.2278,1.228,1.22765,1.22765,172800000.0
2009-02-05 18:27:00,1.22765,1.22785,1.22765,1.22785,73800000.0
2009-02-05 18:28:00,1.22785,1.2286,1.22785,1.22855,83200000.0
2009-02-05 18:29:00,1.22855,1.23055,1.22855,1.23055,234600000.0
2009-02-05 18:30:00,1.23055,1.2315,1.23045,1.23145,138800000.0
2009-02-05 18:31:00,1.2314,1.2314,1.2307,1.23085,160600000.0
2009-02-05 18:32:00,1.2308,1.23095,1.2304,1.23065,200200000.0
2009-02-05 18:33:00,1.23065,1.23075,1.23035,1.2305,81200000.0
2009-02-05 18:34:00,1.2305,1.2309,1.2294,1.23045,239070000.0
2009-02-05 18:35:00,1.23055,1.2307,1.23025,1.23035,130400000.0
2009-02-05 18:36:00,1.2304,1.2304,1.23005,1.23005,124800000.0
2009-02-05 18:37:00,1.23,1.23015,1.2283,1.22925,167600000.0
2009-02-05 18:38:00,1.22925,1.22935,1.2291,1.22915,74400000.0
2009-02-05 18:39:00,1.2292,1.2293,1.22875,1.22895,90400000.0
2009-02-05 18:40:00,1.22905,1.2293,1.22905,1.22925,27000000.0
2009-02-05 18:41:00,1.2293,1.2293,1.22875,1.22905,73000000.0
2009-02-05 18:42:00,1.22915,1.22985,1.22915,1.2298,93200000.0
2009-02-05 18:43:00,1.2298,1.23,1.2294,1.2297,69600000.0
2009-02-05 18:44:00,1.22965,1.22985,1.2292,1.22985,61800000.0
2009-02-05 18:45:00,1.22985,1.2301,1.2294,1.2294,65600000.0
2009-02-05 18:46:00,1.2292,1.2299,1.2291,1.2294,95400000.0
2009-02-05 18:47:00,1.2294,1.2294,1.22905,1.2291,65400000.0
2009-02-05 18:48:00,1.2291,1.2299,1.2291,1.22955,107600000.0
2009-02-05 18:49:00,1.22955,1.2296,1.22955,1.2296,35600000.0
2009-02-05 18:50:00,1.22965,1.22965,1.229,1.22925,125400000.0
2009-02-05 18:51:00,1.22925,1.22925,1.22885,1.2289,68200000.0
2009-02-05 18:52:00,1.2291,1.22915,1.2289,1.229,81400000.0
2009-02-05 18:53:00,1.22905,1.2293,1.229,1.2291,71000000.0
2009-02-05 18:54:00,1.2291,1.2294,1.2291,1.2294,39400000.0
2009-02-05 18:55:00,1.22945,1.22995,1.2294,1.22975,84000000.0
2009-02-05 18:56:00,1.22985,1.23005,1.2297,1.2298,70600000.0
2009-02-05 18:57:00,1.2298,1.23,1.2294,1.2294,100600000.0
2009-02-05 18:58:00,1.2295,1.2298,1.2295,1.22975,73200000.0
2009-02-05 18:59:00,1.22975,1.23065,1.22965,1.23065,90600000.0
2009-02-05 19:00:00,1.23075,1.23075,1.22965,1.2297,285799997.0
2009-02-05 19:01:00,1.2297,1.2299,1.22775,1.22775,273000000.0
2009-02-05 19:02:00,1.22775,1.22885,1.22735,1.22875,217800000.0
2009-02-05 19:03:00,1.2285,1.2285,1.2277,1.2279,154400000.0
2009-02-05 19:04:00,1.2279,1.22855,1.2279,1.22815,118200000.0
2009-02-05 19:05:00,1.22815,1.2282,1.2266,1.22675,146800000.0
2009-02-05 19:06:00,1.2268,1.2276,1.2268,1.2276,88400000.0
2009-02-05 19:07:00,1.22755,1.22815,1.22725,1.22745,176400000.0
2009-02-05 19:08:00,1.2274,1.22745,1.22675,1.22695,176600000.0
2009-02-05 19:09:00,1.2269,1.22745,1.22685,1.22685,89600000.0
2009-02-05 19:10:00,1.2268,1.22695,1.22665,1.2268,71200000.0
2009-02-05 19:11:00,1.2268,1.22725,1.22675,1.227,107400000.0
2009-02-05 19:12:00,1.22715,1.22725,1.22655,1.22665,143800000.0
2009-02-05 19:13:00,1.22665,1.22805,1.22665,1.2277,126600000.0
2009-02-05 19:14:00,1.2277,1.22855,1.2277,1.22855,158400000.0
2009-02-05 19:15:00,1.2286,1.2291,1.2286,1.22885,134400000.0
2009-02-05 19:16:00,1.22885,1.22885,1.2278,1.2278,107800000.0
2009-02-05 19:17:00,1.22785,1.2279,1.22735,1.22735,106600000.0
2009-02-05 19:18:00,1.22745,1.2276,1.227,1.2274,125200000.0
2009-02-05 19:19:00,1.22745,1.22755,1.22745,1.22745,86000000.0
2009-02-05 19:20:00,1.22745,1.22745,1.22685,1.22705,50000000.0
2009-02-05 19:21:00,1.22705,1.22705,1.22635,1.22635,143599999.0
2009-02-05 19:22:00,1.22635,1.22635,1.22625,1.22635,71400000.0
2009-02-05 19:23:00,1.2261,1.22625,1.2261,1.22625,13800000.0
2009-02-05 19:24:00,1.22615,1.22615,1.2254,1.2256,127200000.0
2009-02-05 19:25:00,1.2256,1.2256,1.2241,1.22475,189700000.0
2009-02-05 19:26:00,1.2248,1.225,1.2246,1.22485,113400000.0
2009-02-05 19:27:00,1.22485,1.22505,1.22485,1.225,107000000.0
2009-02-05 19:28:00,1.225,1.22515,1.22495,1.22505,81000000.0
2009-02-05 19:29:00,1.22525,1.22585,1.22525,1.22555,84400000.0
2009-02-05 19:30:00,1.2256,1.22615,1.22535,1.2256,161600000.0
2009-02-05 19:31:00,1.22565,1.22565,1.225,1.225,145400000.0
2009-02-05 19:32:00,1.22505,1.2256,1.22495,1.2256,131800000.0
2009-02-05 19:33:00,1.2257,1.2261,1.2257,1.22595,48200000.0
2009-02-05 19:34:00,1.2261,1.22615,1.22595,1.2261,49400000.0
2009-02-05 19:35:00,1.2261,1.22615,1.22595,1.226,72600000.0
2009-02-05 19:36:00,1.226,1.226,1.2254,1.2257,134800000.0
2009-02-05 19:37:00,1.22585,1.22625,1.22585,1.22605,86000000.0
2009-02-05 19:38:00,1.22605,1.22635,1.2259,1.2262,115400000.0
2009-02-05 19:39:00,1.22615,1.22615,1.2254,1.22575,209400000.0
2009-02-05 19:40:00,1.2257,1.2257,1.2256,1.22565,132000000.0
2009-02-05 19:41:00,1.22565,1.22565,1.2253,1.22535,128400000.0
2009-02-05 19:42:00,1.22535,1.2254,1.225,1.2251,172600000.0
2009-02-05 19:43:00,1.22505,1.22515,1.22505,1.2251,27200000.0
2009-02-05 19:44:00,1.22515,1.2253,1.22515,1.22525,120600000.0
2009-02-05 19:45:00,1.22525,1.2253,1.22515,1.22515,127800000.0
2009-02-05 19:46:00,1.22515,1.2252,1.22445,1.22455,145200000.0
2009-02-05 19:47:00,1.22455,1.22455,1.22395,1.2242,129400000.0
2009-02-05 19:48:00,1.2242,1.22455,1.22385,1.22415,169200000.0
2009-02-05 19:49:00,1.2242,1.22425,1.22345,1.22365,115000000.0
2009-02-05 19:50:00,1.22365,1.22465,1.22345,1.22455,203800000.0
2009-02-05 19:51:00,1.2246,1.2248,1.22455,1.2248,116200000.0
2009-02-05 19:52:00,1.2248,1.2254,1.2248,1.22525,87400000.0
2009-02-05 19:53:00,1.22525,1.22615,1.2252,1.2261,116600000.0
2009-02-05 19:54:00,1.22605,1.22645,1.22605,1.22625,183600000.0
2009-02-05 19:55:00,1.22615,1.2262,1.2256,1.22585,117600000.0
2009-02-05 19:56:00,1.22585,1.226,1.22585,1.22595,82600000.0
2009-02-05 19:57:00,1.22605,1.22655,1.22605,1.22645,150800000.0
2009-02-05 19:58:00,1.2264,1.2264,1.22515,1.22515,213600000.0
2009-02-05 19:59:00,1.22515,1.22515,1.22385,1.22425,382200000.0
2009-02-05 20:00:00,1.22405,1.2241,1.22295,1.22295,220600000.0
2009-02-05 20:01:00,1.22295,1.22295,1.2227,1.22295,156000000.0
2009-02-05 20:02:00,1.22295,1.22335,1.22295,1.2233,97400000.0
2009-02-05 20:03:00,1.2233,1.2233,1.2229,1.22325,83200000.0
2009-02-05 20:04:00,1.2232,1.2242,1.22315,1.2238,241600000.0
2009-02-05 20:05:00,1.2238,1.22395,1.22365,1.2238,122000000.0
2009-02-05 20:06:00,1.22375,1.2239,1.22375,1.2239,128600000.0
2009-02-05 20:07:00,1.2239,1.2241,1.2239,1.22395,84400000.0
2009-02-05 20:08:00,1.224,1.2246,1.224,1.2244,175000000.0
2009-02-05 20:09:00,1.22435,1.22435,1.22355,1.22405,108600000.0
2009-02-05 20:10:00,1.22405,1.22405,1.22365,1.22385,242000000.0
2009-02-05 20:11:00,1.22385,1.22445,1.22355,1.2237,181800000.0
2009-02-05 20:12:00,1.2237,1.22395,1.2237,1.22385,137200000.0
2009-02-05 20:13:00,1.22385,1.224,1.22355,1.22385,147400000.0
2009-02-05 20:14:00,1.22395,1.22455,1.22365,1.22445,176400000.0
2009-02-05 20:15:00,1.2245,1.2256,1.22445,1.22535,153200000.0
2009-02-05 20:16:00,1.22535,1.22535,1.2238,1.2238,115400000.0
2009-02-05 20:17:00,1.22385,1.22495,1.22385,1.2249,213600000.0
2009-02-05 20:18:00,1.2249,1.22565,1.2248,1.22555,82000000.0
2009-02-05 20:19:00,1.22555,1.2257,1.2253,1.2253,87800000.0
2009-02-05 20:20:00,1.2256,1.2256,1.2252,1.2253,49000000.0
2009-02-05 20:21:00,1.22535,1.2254,1.2253,1.2254,52800000.0
2009-02-05 20:22:00,1.22545,1.22695,1.22545,1.22685,129600000.0
2009-02-05 20:23:00,1.22685,1.22705,1.22635,1.22635,103600000.0
2009-02-05 20:24:00,1.22635,1.22635,1.2262,1.2262,50600000.0
2009-02-05 20:25:00,1.22625,1.22665,1.2262,1.22655,96200000.0
2009-02-05 20:26:00,1.22655,1.22655,1.22655,1.22655,17000000.0
2009-02-05 20:27:00,1.22655,1.22655,1.22655,1.22655,12000000.0
2009-02-05 20:28:00,1.22655,1.22655,1.22595,1.22655,54400000.0
2009-02-05 20:29:00,1.2265,1.22665,1.22625,1.22645,61000000.0
2009-02-05 20:30:00,1.22625,1.2264,1.22625,1.2264,20400000.0
2009-02-05 20:31:00,1.22645,1.22645,1.2263,1.2263,24400000.0
2009-02-05 20:32:00,1.2263,1.2263,1.22505,1.22545,191400000.0
2009-02-05 20:33:00,1.22545,1.2255,1.2254,1.22545,88799999.0
2009-02-05 20:34:00,1.22545,1.22545,1.2251,1.2251,91200000.0
2009-02-05 20:35:00,1.22515,1.22545,1.22515,1.2252,102600000.0
2009-02-05 20:36:00,1.22515,1.22535,1.22505,1.22525,69000000.0
2009-02-05 20:37:00,1.2254,1.22565,1.2254,1.22565,31400000.0
2009-02-05 20:38:00,1.22565,1.22635,1.22565,1.22635,164800000.0
2009-02-05 20:39:00,1.22635,1.22675,1.22635,1.2264,104200000.0
2009-02-05 20:40:00,1.2264,1.22645,1.2264,1.22645,44800000.0
2009-02-05 20:41:00,1.22645,1.2266,1.22635,1.22645,89800000.0
2009-02-05 20:42:00,1.22645,1.22645,1.22635,1.22645,52200000.0
2009-02-05 20:43:00,1.22645,1.2268,1.22645,1.22665,132600000.0
2009-02-05 20:44:00,1.2266,1.2266,1.22545,1.22545,170200000.0
2009-02-05 20:45:00,1.22545,1.22635,1.2252,1.22595,167400000.0
2009-02-05 20:46:00,1.2259,1.2259,1.2256,1.22565,88200000.0
2009-02-05 20:47:00,1.22575,1.22595,1.22545,1.22555,49800000.0
2009-02-05 20:48:00,1.22555,1.22575,1.2255,1.2256,55600000.0
2009-02-05 20:49:00,1.2256,1.22575,1.22555,1.22555,97600000.0
2009-02-05 20:50:00,1.22555,1.22565,1.22555,1.22565,85200000.0
2009-02-05 20:51:00,1.22555,1.2257,1.2255,1.2255,52200000.0
2009-02-05 20:52:00,1.2255,1.22585,1.22525,1.22535,79000000.0
2009-02-05 20:53:00,1.22545,1.2257,1.22535,1.2257,91000000.0
2009-02-05 20:54:00,1.2257,1.2258,1.22565,1.2258,36000000.0
2009-02-05 20:55:00,1.22575,1.2258,1.22565,1.22565,22600000.0
2009-02-05 20:56:00,1.22575,1.22575,1.22565,1.22565,9400000.0
2009-02-05 20:57:00,1.22565,1.2258,1.2256,1.2256,11000000.0
2009-02-05 20:58:00,1.22565,1.2258,1.22565,1.22575,107800000.0
2009-02-05 20:59:00,1.2258,1.2264,1.2258,1.2262,84800000.0
2009-02-05 21:00:00,1.22625,1.2263,1.2262,1.2262,34200000.0
2009-02-05 21:01:00,1.22625,1.2264,1.22625,1.2264,38000000.0
2009-02-05 21:02:00,1.22655,1.22665,1.2262,1.22635,146600000.0
2009-02-05 21:03:00,1.2264,1.22665,1.2264,1.2265,66600000.0
2009-02-05 21:04:00,1.2265,1.22655,1.2265,1.22655,28000000.0
2009-02-05 21:05:00,1.22655,1.2266,1.22625,1.22625,109800000.0
2009-02-05 21:06:00,1.22625,1.2264,1.2262,1.2262,72600000.0
2009-02-05 21:07:00,1.22625,1.22675,1.22625,1.22645,60200000.0
2009-02-05 21:08:00,1.22645,1.22655,1.22645,1.2265,63800000.0
2009-02-05 21:09:00,1.22675,1.2275,1.22675,1.22745,181600000.0
2009-02-05 21:10:00,1.22745,1.22745,1.22715,1.2272,27800000.0
2009-02-05 21:11:00,1.22715,1.2273,1.22705,1.22715,163200000.0
2009-02-05 21:12:00,1.2271,1.2273,1.227,1.2273,36600000.0
2009-02-05 21:13:00,1.22705,1.22715,1.227,1.22715,29200000.0
2009-02-05 21:14:00,1.2272,1.2278,1.2272,1.2278,132000000.0
2009-02-05 21:15:00,1.2278,1.22785,1.22775,1.22775,49600000.0
2009-02-05 21:16:00,1.22775,1.22775,1.2276,1.2277,24600000.0
2009-02-05 21:17:00,1.2278,1.2279,1.2278,1.2278,36400000.0
2009-02-05 21:18:00,1.2277,1.2281,1.22765,1.228,175000000.0
2009-02-05 21:19:00,1.22805,1.22815,1.2279,1.22805,107600000.0
2009-02-05 21:20:00,1.22815,1.2287,1.2279,1.22845,128400000.0
2009-02-05 21:21:00,1.22855,1.22865,1.2282,1.22845,183000001.0
2009-02-05 21:22:00,1.22845,1.2295,1.22845,1.22895,251600000.0
2009-02-05 21:23:00,1.229,1.2292,1.22845,1.22845,133400000.0
2009-02-05 21:24:00,1.22855,1.22855,1.2281,1.22855,100200000.0
2009-02-05 21:25:00,1.22855,1.22865,1.22845,1.2286,63000000.0
2009-02-05 21:26:00,1.22855,1.22855,1.2278,1.22815,127600000.0
2009-02-05 21:27:00,1.22815,1.22895,1.22795,1.2285,221400000.0
2009-02-05 21:28:00,1.2285,1.22855,1.22815,1.22815,163800000.0
2009-02-05 21:29:00,1.2282,1.2285,1.2282,1.22825,114600000.0
2009-02-05 21:30:00,1.22815,1.22815,1.22765,1.22765,183200000.0
2009-02-05 21:31:00,1.22765,1.22775,1.2276,1.22765,132200000.0
2009-02-05 21:32:00,1.22765,1.22825,1.22745,1.22825,165600000.0
2009-02-05 21:33:00,1.22825,1.2288,1.22805,1.22805,183200000.0
2009-02-05 21:34:00,1.2281,1.2281,1.2275,1.22765,147400000.0
2009-02-05 21:35:00,1.22765,1.2279,1.2276,1.22765,72600000.0
2009-02-05 21:36:00,1.22765,1.22765,1.2274,1.22755,89400000.0
2009-02-05 21:37:00,1.22755,1.22755,1.2272,1.22725,122800000.0
2009-02-05 21:38:00,1.22725,1.2273,1.22655,1.22675,149400000.0
2009-02-05 21:39:00,1.2268,1.22705,1.22675,1.2269,154200000.0
2009-02-05 21:40:00,1.2269,1.22695,1.2268,1.22695,113000000.0
2009-02-05 21:41:00,1.22695,1.2273,1.22695,1.2272,74000000.0
2009-02-05 21:42:00,1.22715,1.22715,1.22615,1.22645,99800000.0
2009-02-05 21:43:00,1.2262,1.2266,1.2261,1.2266,75400000.0
2009-02-05 21:44:00,1.22655,1.22655,1.22625,1.2264,77000000.0
2009-02-05 21:45:00,1.22645,1.22655,1.2264,1.22655,71400000.0
2009-02-05 21:46:00,1.22655,1.22705,1.2265,1.22695,169600000.0
2009-02-05 21:47:00,1.22695,1.22705,1.2269,1.227,45000000.0
2009-02-05 21:48:00,1.22705,1.22725,1.227,1.22715,119800000.0
2009-02-05 21:49:00,1.22725,1.22725,1.227,1.22715,86200000.0
2009-02-05 21:50:00,1.2271,1.2276,1.22705,1.2273,76600000.0
2009-02-05 21:51:00,1.2272,1.2272,1.227,1.22705,50600000.0
2009-02-05 21:52:00,1.22705,1.22705,1.22695,1.22705,28800000.0
2009-02-05 21:53:00,1.22705,1.22715,1.22695,1.22715,47600000.0
2009-02-05 21:54:00,1.2272,1.2276,1.2272,1.2274,101800000.0
2009-02-05 21:55:00,1.2274,1.22775,1.2274,1.22775,80200000.0
2009-02-05 21:56:00,1.22785,1.2279,1.22765,1.2278,66600000.0
2009-02-05 21:57:00,1.22785,1.2282,1.2276,1.2282,106400000.0
2009-02-05 21:58:00,1.22825,1.22825,1.2277,1.22795,108600000.0
2009-02-05 21:59:00,1.22805,1.2284,1.22785,1.22795,118400000.0
2009-02-05 22:00:00,1.22805,1.22805,1.22775,1.22795,153400000.0
2009-02-05 22:01:00,1.2279,1.2281,1.22785,1.22785,65400000.0
2009-02-05 22:02:00,1.22805,1.22815,1.2278,1.22815,85000000.0
2009-02-05 22:03:00,1.22815,1.22815,1.2277,1.2281,48800000.0
2009-02-05 22:04:00,1.2281,1.22815,1.2278,1.22795,78000000.0
2009-02-05 22:05:00,1.22795,1.22815,1.22795,1.22805,171400000.0
2009-02-05 22:06:00,1.22815,1.2285,1.22805,1.22845,80000000.0
2009-02-05 22:07:00,1.22845,1.22865,1.2281,1.22845,255500000.0
2009-02-05 22:08:00,1.2282,1.2285,1.22815,1.2285,31400000.0
2009-02-05 22:09:00,1.2283,1.2285,1.22815,1.2284,56200000.0
2009-02-05 22:10:00,1.22865,1.22865,1.22805,1.22815,53000000.0
2009-02-05 22:11:00,1.22815,1.22845,1.228,1.2283,249200000.0
2009-02-05 22:12:00,1.2283,1.22835,1.228,1.228,65400000.0
2009-02-05 22:13:00,1.22805,1.22815,1.22805,1.22805,77600000.0
2009-02-05 22:14:00,1.228,1.228,1.22775,1.22775,63600000.0
2009-02-05 22:15:00,1.22775,1.22775,1.22765,1.22775,59000000.0
2009-02-05 22:16:00,1.22765,1.22765,1.2272,1.22755,66000000.0
2009-02-05 22:17:00,1.22745,1.22745,1.22675,1.22705,85800000.0
2009-02-05 22:18:00,1.22705,1.2273,1.22705,1.22725,77400000.0
2009-02-05 22:19:00,1.2273,1.22755,1.2273,1.2275,88800000.0
2009-02-05 22:20:00,1.2275,1.2275,1.22705,1.22725,80800000.0
2009-02-05 22:21:00,1.22735,1.22735,1.22705,1.22705,49800000.0
2009-02-05 22:22:00,1.2272,1.2278,1.2272,1.22745,129400000.0
2009-02-05 22:23:00,1.2275,1.22765,1.2275,1.22755,25000000.0
2009-02-05 22:24:00,1.2275,1.22755,1.2275,1.2275,35800000.0
2009-02-05 22:25:00,1.2275,1.2275,1.2269,1.227,114400000.0
2009-02-05 22:26:00,1.227,1.2277,1.227,1.2276,92200000.0
2009-02-05 22:27:00,1.2276,1.2277,1.2273,1.2273,40600000.0
2009-02-05 22:28:00,1.2273,1.22745,1.227,1.227,135000000.0
2009-02-05 22:29:00,1.22705,1.22705,1.2267,1.2268,115200000.0
2009-02-05 22:30:00,1.22685,1.22685,1.22575,1.2262,108600000.0
2009-02-05 22:31:00,1.22625,1.2268,1.22625,1.2268,37400000.0
2009-02-05 22:32:00,1.22675,1.22675,1.22625,1.2267,160000000.0
2009-02-05 22:33:00,1.22665,1.22665,1.2266,1.22665,40400000.0
2009-02-05 22:34:00,1.22665,1.22715,1.2265,1.227,118800000.0
2009-02-05 22:35:00,1.22678,1.22678,1.22627,1.22655,29200000.0
2009-02-05 22:36:00,1.2269,1.2269,1.22625,1.22655,95200000.0
2009-02-05 22:37:00,1.2265,1.2266,1.2262,1.22635,63800000.0
2009-02-05 22:38:00,1.22635,1.22755,1.22635,1.22755,84400000.0
2009-02-05 22:39:00,1.22715,1.22725,1.2269,1.227,23000000.0
2009-02-05 22:40:00,1.22695,1.227,1.2268,1.227,71600000.0
2009-02-05 22:41:00,1.227,1.2312,1.227,1.2312,257600000.0
2009-02-05 22:42:00,1.2311,1.2311,1.2288,1.2297,179000000.0
2009-02-05 22:43:00,1.2296,1.23045,1.2296,1.23005,136100000.0
2009-02-05 22:44:00,1.22995,1.23005,1.22935,1.22935,125800000.0
2009-02-05 22:45:00,1.2294,1.22945,1.2291,1.2294,74000000.0
2009-02-05 22:46:00,1.22935,1.2294,1.22925,1.2293,54000000.0
2009-02-05 22:47:00,1.2294,1.2295,1.22925,1.2293,83600000.0
2009-02-05 22:48:00,1.2294,1.22965,1.2294,1.2294,41000000.0
2009-02-05 22:49:00,1.22945,1.22945,1.2285,1.22895,104800000.0
2009-02-05 22:50:00,1.22905,1.22905,1.2286,1.22865,97000000.0
2009-02-05 22:51:00,1.22875,1.22905,1.2287,1.2289,26400000.0
2009-02-05 22:52:00,1.22895,1.2292,1.2286,1.2291,226600000.0
2009-02-05 22:53:00,1.22905,1.22915,1.22895,1.2291,42800000.0
2009-02-05 22:54:00,1.2292,1.2293,1.22895,1.22905,12000000.0
2009-02-05 22:55:00,1.229,1.23005,1.22895,1.23005,161200000.0
2009-02-05 22:56:00,1.2302,1.23045,1.2298,1.22985,96400000.0
2009-02-05 22:57:00,1.22995,1.2303,1.2298,1.2299,78800000.0
2009-02-05 22:58:00,1.23005,1.23115,1.2297,1.2306,125600000.0
2009-02-05 22:59:00,1.2306,1.231,1.2306,1.2308,78800000.0
2009-02-05 23:00:00,1.2309,1.23155,1.2309,1.23155,80800000.0
2009-02-05 23:01:00,1.23145,1.2315,1.2307,1.23075,130600000.0
2009-02-05 23:02:00,1.23075,1.2309,1.2306,1.23075,68800000.0
2009-02-05 23:03:00,1.23085,1.23135,1.23045,1.2306,85600000.0
2009-02-05 23:04:00,1.23075,1.23085,1.23075,1.23085,22000000.0
2009-02-05 23:05:00,1.23085,1.23085,1.2305,1.2305,50800000.0
2009-02-05 23:06:00,1.23045,1.23055,1.2302,1.2303,75000000.0
2009-02-05 23:07:00,1.23045,1.23055,1.2303,1.23045,37200000.0
2009-02-05 23:08:00,1.2306,1.2307,1.2303,1.23045,57800000.0
2009-02-05 23:09:00,1.23055,1.23065,1.2304,1.2306,12200000.0
2009-02-05 23:10:00,1.2304,1.2306,1.2304,1.23045,20000000.0
2009-02-05 23:11:00,1.23045,1.23115,1.23045,1.23115,76000000.0
2009-02-05 23:12:00,1.23115,1.23115,1.2309,1.23115,25400000.0
2009-02-05 23:13:00,1.2313,1.23155,1.23115,1.23155,28400000.0
2009-02-05 23:14:00,1.23155,1.23165,1.23155,1.23165,10400000.0
2009-02-05 23:15:00,1.23165,1.23175,1.23105,1.2311,56600000.0
2009-02-05 23:16:00,1.2311,1.23145,1.2311,1.23145,63000000.0
2009-02-05 23:17:00,1.23145,1.2318,1.23145,1.2317,54200000.0
2009-02-05 23:18:00,1.2318,1.23245,1.2318,1.232,151400000.0
2009-02-05 23:19:00,1.232,1.232,1.23195,1.23195,27800000.0
2009-02-05 23:20:00,1.23195,1.232,1.23195,1.23195,10600000.0
2009-02-05 23:21:00,1.23195,1.23255,1.23195,1.23255,113000000.0
2009-02-05 23:22:00,1.23255,1.2326,1.23225,1.23235,59000000.0
2009-02-05 23:23:00,1.23235,1.23235,1.23235,1.23235,16000000.0
2009-02-05 23:24:00,1.2323,1.23235,1.2323,1.23235,10400000.0
2009-02-05 23:25:00,1.23235,1.23245,1.2323,1.23235,27000000.0
2009-02-05 23:26:00,1.23245,1.23245,1.23235,1.23235,16600000.0
2009-02-05 23:27:00,1.23235,1.23245,1.2323,1.2323,24800000.0
2009-02-05 23:28:00,1.2323,1.23305,1.23205,1.23285,74800000.0
2009-02-05 23:29:00,1.233,1.23315,1.233,1.23305,57000000.0
2009-02-05 23:30:00,1.23305,1.23305,1.233,1.23305,28600000.0
2009-02-05 23:31:00,1.233,1.233,1.23195,1.23195,84600000.0
2009-02-05 23:32:00,1.23205,1.23215,1.23205,1.23215,72800000.0
2009-02-05 23:33:00,1.23215,1.23245,1.2321,1.23245,29800000.0
2009-02-05 23:34:00,1.232,1.23235,1.232,1.23235,19200000.0
2009-02-05 23:35:00,1.232,1.2323,1.232,1.2321,17600000.0
2009-02-05 23:36:00,1.2321,1.23215,1.2319,1.23215,67200000.0
2009-02-05 23:37:00,1.23215,1.23215,1.232,1.232,31600000.0
2009-02-05 23:38:00,1.2321,1.2322,1.2321,1.2322,13000000.0
2009-02-05 23:39:00,1.23215,1.23225,1.23215,1.23225,10400000.0
2009-02-05 23:40:00,1.23215,1.23225,1.23215,1.23225,78200000.0
2009-02-05 23:41:00,1.23215,1.23225,1.23215,1.23225,18600000.0
2009-02-05 23:42:00,1.23225,1.2326,1.23215,1.23215,40600000.0
2009-02-05 23:43:00,1.23225,1.23225,1.23225,1.23225,13000000.0
2009-02-05 23:44:00,1.23215,1.23225,1.23215,1.23225,23800000.0
2009-02-05 23:45:00,1.23235,1.23275,1.23225,1.2327,69800000.0
2009-02-05 23:46:00,1.2326,1.2327,1.23215,1.23215,21200000.0
2009-02-05 23:47:00,1.23225,1.2324,1.23215,1.2324,38200000.0
2009-02-05 23:48:00,1.23245,1.2326,1.23245,1.2326,5600000.0
2009-02-05 23:49:00,1.23245,1.2331,1.23245,1.2331,87200000.0
2009-02-05 23:50:00,1.2331,1.2332,1.2324,1.2324,199400000.0
2009-02-05 23:51:00,1.23245,1.23255,1.2323,1.23235,108000000.0
2009-02-05 23:52:00,1.2324,1.23255,1.2324,1.23255,22800000.0
2009-02-05 23:53:00,1.2325,1.23265,1.2325,1.23265,17400000.0
2009-02-05 23:54:00,1.233,1.2331,1.23265,1.23265,119000000.0
2009-02-05 23:55:00,1.2326,1.2326,1.23255,1.23255,8800000.0
2009-02-05 23:56:00,1.23255,1.23255,1.23205,1.2321,54800000.0
2009-02-05 23:57:00,1.23205,1.23235,1.23205,1.2321,25200000.0
2009-02-05 23:58:00,1.2321,1.2321,1.2321,1.2321,9000000.0
2009-02-05 23:59:00,1.2321,1.2321,1.23185,1.2319,13200000.0
2009-02-06 00:00:00,1.232,1.23219,1.23105,1.23203,24200000.0
2009-02-06 00:01:00,1.23185,1.23238,1.23171,1.23225,63000000.0
2009-02-06 00:02:00,1.2328,1.2329,1.23275,1.23275,8400000.0
2009-02-06 00:03:00,1.23225,1.23225,1.23225,1.23225,2600000.0
2009-02-06 00:04:00,1.2323,1.2323,1.2323,1.2323,2600000.0
2009-02-06 00:05:00,1.23245,1.23355,1.23245,1.233,64400000.0
2009-02-06 00:06:00,1.233,1.233,1.233,1.233,2400000.0
2009-02-06 00:07:00,1.233,1.233,1.23235,1.2326,28400000.0
2009-02-06 00:08:00,1.2324,1.23255,1.2324,1.23255,39600000.0
2009-02-06 00:09:00,1.23255,1.23255,1.23255,1.23255,2800000.0
2009-02-06 00:10:00,1.23245,1.23245,1.23245,1.23245,2400000.0
2009-02-06 00:11:00,1.23245,1.23245,1.23245,1.23245,2400000.0
2009-02-06 00:12:00,1.23245,1.23245,1.2321,1.2321,45600000.0
2009-02-06 00:13:00,1.2322,1.2322,1.2322,1.2322,8600000.0
2009-02-06 00:14:00,1.2322,1.2322,1.2322,1.2322,2800000.0
2009-02-06 00:15:00,1.2322,1.2322,1.2322,1.2322,16800000.0
2009-02-06 00:16:00,1.23172,1.23194,1.23172,1.23192,6800000.0
2009-02-06 00:17:00,1.2321,1.2321,1.23149,1.23202,13400000.0
2009-02-06 00:18:00,1.2325,1.23257,1.2322,1.2325,57200000.0
2009-02-06 00:19:00,1.2325,1.2325,1.2324,1.2324,30400000.0
2009-02-06 00:20:00,1.23197,1.23197,1.23155,1.2319,76399999.0
2009-02-06 00:21:00,1.23166,1.23191,1.23124,1.23134,139400000.0
2009-02-06 00:22:00,1.23215,1.23215,1.23215,1.23215,4800000.0
2009-02-06 00:23:00,1.23215,1.23215,1.23215,1.23215,4800000.0
2009-02-06 00:24:00,1.2321,1.2321,1.2319,1.2321,17800000.0
2009-02-06 00:25:00,1.23205,1.23205,1.232,1.232,13200000.0
2009-02-06 00:26:00,1.232,1.232,1.232,1.232,2800000.0
2009-02-06 00:27:00,1.23158,1.23168,1.2315,1.23168,58800000.0
2009-02-06 00:28:00,1.23205,1.23215,1.232,1.23205,33200000.0
2009-02-06 00:29:00,1.23215,1.23215,1.23215,1.23215,17600000.0
2009-02-06 00:30:00,1.23205,1.23205,1.23205,1.23205,9600000.0
2009-02-06 00:31:00,1.23151,1.23187,1.23151,1.23162,33800000.0
2009-02-06 00:32:00,1.23205,1.23205,1.23205,1.23205,2400000.0
2009-02-06 00:33:00,1.23189,1.23205,1.23137,1.23162,40800000.0
2009-02-06 00:34:00,1.23215,1.23215,1.23215,1.23215,2800000.0
2009-02-06 00:35:00,1.23177,1.23177,1.23156,1.23161,38800000.0
2009-02-06 00:36:00,1.2321,1.2321,1.23205,1.23205,10800000.0
2009-02-06 00:37:00,1.23168,1.23185,1.23145,1.23162,138000000.0
2009-02-06 00:38:00,1.23164,1.23185,1.23145,1.23183,102400000.0
2009-02-06 00:39:00,1.23169,1.23183,1.23147,1.23166,61600000.0
2009-02-06 00:40:00,1.23183,1.23192,1.2318,1.23192,15600000.0
2009-02-06 00:41:00,1.23175,1.23188,1.23165,1.23185,22800000.0
2009-02-06 00:42:00,1.23185,1.2319,1.2318,1.2318,17600000.0
2009-02-06 00:43:00,1.23172,1.23186,1.23168,1.23173,59200000.0
2009-02-06 00:44:00,1.23185,1.232,1.2317,1.23198,133000001.0
2009-02-06 00:45:00,1.2319,1.2319,1.23175,1.2318,93200000.0
2009-02-06 00:46:00,1.23177,1.23217,1.23177,1.23198,32000000.0
2009-02-06 00:47:00,1.23205,1.23205,1.23205,1.23205,7600000.0
2009-02-06 00:48:00,1.2315,1.23157,1.23133,1.2314,76600000.0
2009-02-06 00:49:00,1.23205,1.23205,1.23205,1.23205,10000000.0
2009-02-06 00:50:00,1.2316,1.23177,1.23144,1.23154,7400000.0
2009-02-06 00:51:00,1.232,1.23205,1.23195,1.23205,10000000.0
2009-02-06 00:52:00,1.23205,1.23205,1.232,1.23205,26000000.0
2009-02-06 00:53:00,1.23115,1.23159,1.23115,1.23148,23200000.0
2009-02-06 00:54:00,1.23205,1.2322,1.23205,1.2322,8400000.0
2009-02-06 00:55:00,1.2322,1.2322,1.2322,1.2322,2800000.0
2009-02-06 00:56:00,1.232,1.232,1.232,1.232,18400000.0
2009-02-06 00:57:00,1.23177,1.232,1.2317,1.232,14200000.0
2009-02-06 00:58:00,1.23155,1.23168,1.23155,1.23168,3800000.0
2009-02-06 00:59:00,1.23162,1.23162,1.23162,1.23162,5200000.0
2009-02-06 01:00:00,1.2322,1.2322,1.2322,1.2322,5200000.0
2009-02-06 01:01:00,1.2321,1.23215,1.232,1.23215,53800000.0
2009-02-06 01:02:00,1.2322,1.2325,1.23215,1.2325,30200000.0
2009-02-06 01:03:00,1.23265,1.23265,1.23225,1.23225,44000000.0
2009-02-06 01:04:00,1.23225,1.23225,1.23225,1.23225,5200000.0
2009-02-06 01:05:00,1.23225,1.23225,1.23225,1.23225,4800000.0
2009-02-06 01:06:00,1.23205,1.2321,1.23205,1.2321,8400000.0
2009-02-06 01:07:00,1.2321,1.2321,1.2321,1.2321,2800000.0
2009-02-06 01:08:00,1.2321,1.2321,1.2321,1.2321,14000000.0
2009-02-06 01:09:00,1.2321,1.2321,1.2321,1.2321,11200000.0
2009-02-06 01:10:00,1.2321,1.2321,1.23205,1.23205,34400000.0
2009-02-06 01:11:00,1.23205,1.23205,1.2317,1.23195,78999999.0
2009-02-06 01:12:00,1.23195,1.23225,1.23195,1.232,50000000.0
2009-02-06 01:13:00,1.232,1.23215,1.23195,1.232,60400000.0
2009-02-06 01:14:00,1.232,1.23225,1.23195,1.23215,53400000.0
2009-02-06 01:15:00,1.23215,1.23225,1.23215,1.23225,17000000.0
2009-02-06 01:16:00,1.23225,1.23225,1.23215,1.23215,19800000.0
2009-02-06 01:17:00,1.2322,1.2322,1.2321,1.2321,14000000.0
2009-02-06 01:18:00,1.23215,1.23215,1.2321,1.23215,25400000.0
2009-02-06 01:19:00,1.2321,1.23215,1.2321,1.23215,5600000.0
2009-02-06 01:20:00,1.2321,1.23215,1.2321,1.23215,5600000.0
2009-02-06 01:21:00,1.2321,1.23232,1.23194,1.23211,32000000.0
2009-02-06 01:22:00,1.2321,1.23225,1.23195,1.23225,99600000.0
2009-02-06 01:23:00,1.23215,1.23215,1.232,1.232,42400000.0
2009-02-06 01:24:00,1.232,1.23205,1.23195,1.23195,84200000.0
2009-02-06 01:25:00,1.23195,1.232,1.23195,1.23195,65400000.0
2009-02-06 01:26:00,1.23195,1.232,1.23195,1.23195,77400000.0
2009-02-06 01:27:00,1.23195,1.23195,1.23195,1.23195,33200000.0
2009-02-06 01:28:00,1.2319,1.23195,1.2319,1.23195,38600000.0
2009-02-06 01:29:00,1.23195,1.23195,1.23195,1.23195,30400000.0
2009-02-06 01:30:00,1.23195,1.23195,1.23195,1.23195,24000000.0
2009-02-06 01:31:00,1.23195,1.23195,1.23195,1.23195,19200000.0
2009-02-06 01:32:00,1.23195,1.23195,1.23195,1.23195,19200000.0
2009-02-06 01:33:00,1.23195,1.23195,1.23145,1.23145,76600000.0
2009-02-06 01:34:00,1.23155,1.23155,1.23095,1.231,58000000.0
2009-02-06 01:35:00,1.23105,1.2314,1.23085,1.2314,109800000.0
2009-02-06 01:36:00,1.2314,1.2314,1.2314,1.2314,12000000.0
2009-02-06 01:37:00,1.2314,1.2314,1.2314,1.2314,31200000.0
2009-02-06 01:38:00,1.2314,1.2315,1.2313,1.2314,31000000.0
2009-02-06 01:39:00,1.2314,1.2314,1.2308,1.2308,47800000.0
2009-02-06 01:40:00,1.2309,1.2309,1.2309,1.2309,2800000.0
2009-02-06 01:41:00,1.2309,1.2309,1.2309,1.2309,2800000.0
2009-02-06 01:42:00,1.23052,1.23065,1.23046,1.23063,42200000.0
2009-02-06 01:43:00,1.2306,1.23075,1.2306,1.2307,35400000.0
2009-02-06 01:44:00,1.231,1.231,1.231,1.231,20400000.0
2009-02-06 01:45:00,1.231,1.231,1.231,1.231,10400000.0
2009-02-06 01:46:00,1.23057,1.23074,1.23057,1.23068,31800000.0
2009-02-06 01:47:00,1.23052,1.23082,1.23043,1.23048,94400000.0
2009-02-06 01:48:00,1.231,1.231,1.23075,1.23075,31600000.0
2009-02-06 01:49:00,1.23075,1.23075,1.23075,1.23075,5600000.0
2009-02-06 01:50:00,1.2308,1.23095,1.2308,1.23095,5200000.0
2009-02-06 01:51:00,1.23085,1.23085,1.23075,1.23075,6800000.0
2009-02-06 01:52:00,1.23065,1.23075,1.23065,1.23065,21800000.0
2009-02-06 01:53:00,1.2307,1.23075,1.23065,1.23075,41000000.0
2009-02-06 01:54:00,1.23075,1.23075,1.23075,1.23075,5600000.0
2009-02-06 01:55:00,1.23075,1.23085,1.2306,1.23075,89600000.0
2009-02-06 01:56:00,1.23085,1.23085,1.23075,1.23075,40200000.0
2009-02-06 01:57:00,1.23075,1.23075,1.23075,1.23075,10800000.0
2009-02-06 01:58:00,1.23065,1.23065,1.23065,1.23065,2600000.0
2009-02-06 01:59:00,1.23065,1.23075,1.23035,1.23035,32200000.0
2009-02-06 02:00:00,1.2304,1.23085,1.2304,1.23085,45999999.0
2009-02-06 02:01:00,1.2309,1.2309,1.2309,1.2309,2800000.0
2009-02-06 02:02:00,1.2309,1.2309,1.2309,1.2309,8400000.0
2009-02-06 02:03:00,1.23045,1.23058,1.23037,1.23042,33200000.0
2009-02-06 02:04:00,1.23085,1.2309,1.23085,1.2309,8400000.0
2009-02-06 02:05:00,1.2309,1.2309,1.2309,1.2309,2800000.0
2009-02-06 02:06:00,1.2309,1.2309,1.2309,1.2309,2800000.0
2009-02-06 02:07:00,1.23067,1.23067,1.23052,1.23055,17000000.0
2009-02-06 02:08:00,1.23054,1.23061,1.23002,1.23021,70000000.0
2009-02-06 02:09:00,1.23085,1.23085,1.23085,1.23085,2800000.0
2009-02-06 02:10:00,1.23075,1.2308,1.23075,1.2308,8800000.0
2009-02-06 02:11:00,1.23075,1.23085,1.2307,1.23075,31200000.0
2009-02-06 02:12:00,1.2308,1.2309,1.2305,1.23075,64400000.0
2009-02-06 02:13:00,1.2308,1.2308,1.2307,1.2308,23400000.0
2009-02-06 02:14:00,1.23075,1.2308,1.23055,1.2308,19600000.0
2009-02-06 02:15:00,1.23075,1.23085,1.2306,1.23085,39200000.0
2009-02-06 02:16:00,1.2309,1.23095,1.2309,1.2309,11200000.0
2009-02-06 02:17:00,1.231,1.23105,1.23095,1.231,39000000.0
2009-02-06 02:18:00,1.231,1.23115,1.231,1.23105,38000000.0
2009-02-06 02:19:00,1.23066,1.23084,1.23066,1.23079,35400000.0
2009-02-06 02:20:00,1.23105,1.23105,1.231,1.231,31200000.0
2009-02-06 02:21:00,1.231,1.231,1.231,1.231,11200000.0
2009-02-06 02:22:00,1.23048,1.23057,1.2304,1.23043,14400000.0
2009-02-06 02:23:00,1.23031,1.23051,1.23031,1.23034,25200000.0
2009-02-06 02:24:00,1.2311,1.2313,1.2311,1.2313,8600000.0
2009-02-06 02:25:00,1.23088,1.23125,1.23074,1.23118,39600000.0
2009-02-06 02:26:00,1.23145,1.23155,1.23145,1.23155,11000000.0
2009-02-06 02:27:00,1.23124,1.23166,1.23081,1.2315,14400000.0
2009-02-06 02:28:00,1.2318,1.23215,1.2318,1.2321,23000000.0
2009-02-06 02:29:00,1.23205,1.23205,1.23205,1.23205,2800000.0
2009-02-06 02:30:00,1.23205,1.2322,1.23205,1.2322,11200000.0
2009-02-06 02:31:00,1.23182,1.23195,1.23182,1.23192,65800000.0
2009-02-06 02:32:00,1.2322,1.23225,1.2322,1.23225,5600000.0
2009-02-06 02:33:00,1.2324,1.2324,1.23225,1.23225,5600000.0
2009-02-06 02:34:00,1.2323,1.2323,1.2323,1.2323,11200000.0
2009-02-06 02:35:00,1.23245,1.23275,1.23245,1.23275,38000000.0
2009-02-06 02:36:00,1.23275,1.23275,1.23275,1.23275,22800000.0
2009-02-06 02:37:00,1.23253,1.23256,1.23208,1.23238,21600000.0
2009-02-06 02:38:00,1.23275,1.23275,1.23235,1.2324,22600001.0
2009-02-06 02:39:00,1.2325,1.2331,1.23205,1.2331,56600000.0
2009-02-06 02:40:00,1.2331,1.2331,1.233,1.23305,40000000.0
2009-02-06 02:41:00,1.23305,1.23305,1.233,1.233,38800000.0
2009-02-06 02:42:00,1.233,1.23305,1.233,1.233,63800000.0
2009-02-06 02:43:00,1.233,1.2331,1.233,1.2331,35200000.0
2009-02-06 02:44:00,1.23325,1.23335,1.233,1.233,8200000.0
2009-02-06 02:45:00,1.23315,1.2337,1.2331,1.23335,92800000.0
2009-02-06 02:46:00,1.23315,1.2336,1.2331,1.23325,72400000.0
2009-02-06 02:47:00,1.23325,1.23325,1.23305,1.23305,7600000.0
2009-02-06 02:48:00,1.2332,1.2332,1.23305,1.23305,3800000.0
2009-02-06 02:49:00,1.23315,1.23325,1.23315,1.2332,8600000.0
2009-02-06 02:50:00,1.23315,1.23328,1.23302,1.23328,42400000.0
2009-02-06 02:51:00,1.23316,1.23316,1.233,1.233,20400000.0
2009-02-06 02:52:00,1.2332,1.23325,1.2332,1.23325,9000000.0
2009-02-06 02:53:00,1.2332,1.23325,1.2332,1.23325,9000000.0
2009-02-06 02:54:00,1.2332,1.2332,1.2318,1.2322,105800000.0
2009-02-06 02:55:00,1.23215,1.23215,1.23215,1.23215,5600000.0
2009-02-06 02:56:00,1.23168,1.23227,1.23168,1.23189,22400000.0
2009-02-06 02:57:00,1.2323,1.23245,1.2323,1.23245,8400000.0
2009-02-06 02:58:00,1.2324,1.2327,1.2324,1.23255,14200000.0
2009-02-06 02:59:00,1.23265,1.23265,1.23265,1.23265,2800000.0
2009-02-06 03:00:00,1.2327,1.23275,1.2327,1.23275,5600000.0
2009-02-06 03:01:00,1.2328,1.2328,1.2328,1.2328,2800000.0
2009-02-06 03:02:00,1.23285,1.23285,1.23285,1.23285,2800000.0
2009-02-06 03:03:00,1.23249,1.23249,1.23237,1.23237,10800000.0
2009-02-06 03:04:00,1.23295,1.23305,1.2329,1.23305,33800000.0
2009-02-06 03:05:00,1.23268,1.23268,1.23236,1.23236,20800000.0
2009-02-06 03:06:00,1.23237,1.23251,1.23237,1.23251,5600000.0
2009-02-06 03:07:00,1.23241,1.23256,1.23241,1.23256,7600000.0
2009-02-06 03:08:00,1.23305,1.2331,1.23305,1.2331,14000000.0
2009-02-06 03:09:00,1.2326,1.2326,1.2326,1.2326,2400000.0
2009-02-06 03:10:00,1.2331,1.2331,1.23285,1.23295,19000000.0
2009-02-06 03:11:00,1.2329,1.233,1.2327,1.23285,57400000.0
2009-02-06 03:12:00,1.2327,1.2328,1.2327,1.2328,14400000.0
2009-02-06 03:13:00,1.23259,1.23264,1.23249,1.23249,27400000.0
2009-02-06 03:14:00,1.23275,1.23275,1.2324,1.2324,13000000.0
2009-02-06 03:15:00,1.2325,1.23265,1.2324,1.2324,12200000.0
2009-02-06 03:16:00,1.23224,1.23226,1.23212,1.23212,15200000.0
2009-02-06 03:17:00,1.23265,1.23265,1.2324,1.2324,3800000.0
2009-02-06 03:18:00,1.23221,1.23226,1.23181,1.23223,18400000.0
2009-02-06 03:19:00,1.2326,1.23295,1.2326,1.2328,20600000.0
2009-02-06 03:20:00,1.23258,1.2326,1.23193,1.2326,71000003.0
2009-02-06 03:21:00,1.23275,1.2328,1.23275,1.2328,6000000.0
2009-02-06 03:22:00,1.2332,1.2334,1.23285,1.23315,61000001.0
2009-02-06 03:23:00,1.23325,1.23325,1.23285,1.2332,23400000.0
2009-02-06 03:24:00,1.2332,1.2332,1.2331,1.2331,36600000.0
2009-02-06 03:25:00,1.2331,1.2332,1.2331,1.2332,18000000.0
2009-02-06 03:26:00,1.2332,1.2332,1.2332,1.2332,5200000.0
2009-02-06 03:27:00,1.2332,1.2332,1.2332,1.2332,8200000.0
2009-02-06 03:28:00,1.2332,1.23335,1.2331,1.23325,88000000.0
2009-02-06 03:29:00,1.23335,1.23335,1.2332,1.23325,39600000.0
2009-02-06 03:30:00,1.23335,1.23335,1.23325,1.23325,16600000.0
2009-02-06 03:31:00,1.23325,1.23325,1.23325,1.23325,8800000.0
2009-02-06 03:32:00,1.23325,1.23325,1.23325,1.23325,6000000.0
2009-02-06 03:33:00,1.23325,1.23325,1.23325,1.23325,6000000.0
2009-02-06 03:34:00,1.23325,1.23325,1.23325,1.23325,12000000.0
2009-02-06 03:35:00,1.23335,1.23335,1.23325,1.23335,9600000.0
2009-02-06 03:36:00,1.2334,1.2334,1.2334,1.2334,2600000.0
2009-02-06 03:37:00,1.2333,1.2333,1.2332,1.2332,13800000.0
2009-02-06 03:38:00,1.23325,1.2335,1.23315,1.2332,16200000.0
2009-02-06 03:39:00,1.23325,1.23325,1.2332,1.2332,6600000.0
2009-02-06 03:40:00,1.23325,1.2335,1.23315,1.2333,42600000.0
2009-02-06 03:41:00,1.23325,1.23325,1.23325,1.23325,1000000.0
2009-02-06 03:42:00,1.23294,1.23305,1.23278,1.23278,20800000.0
2009-02-06 03:43:00,1.23282,1.23318,1.23282,1.23295,39600000.0
2009-02-06 03:44:00,1.23298,1.23311,1.23279,1.23304,66800000.0
2009-02-06 03:45:00,1.2333,1.2333,1.2333,1.2333,2600000.0
2009-02-06 03:46:00,1.23325,1.23325,1.2332,1.2332,4200000.0
2009-02-06 03:47:00,1.2333,1.2333,1.2333,1.2333,2600000.0
2009-02-06 03:48:00,1.2332,1.2333,1.2332,1.2333,9400000.0
2009-02-06 03:49:00,1.23325,1.23335,1.23315,1.2333,15000000.0
2009-02-06 03:50:00,1.2332,1.2332,1.2332,1.2332,6600000.0
2009-02-06 03:51:00,1.2332,1.2332,1.2332,1.2332,12600000.0
2009-02-06 03:52:00,1.2332,1.2333,1.2332,1.2333,9400000.0
2009-02-06 03:53:00,1.2332,1.2333,1.2332,1.2333,9400000.0
2009-02-06 03:54:00,1.23335,1.23335,1.2332,1.2332,10400000.0
2009-02-06 03:55:00,1.2332,1.2333,1.2332,1.2333,6000000.0
2009-02-06 03:56:00,1.23325,1.2333,1.2332,1.2333,11000000.0
2009-02-06 03:57:00,1.2332,1.2333,1.2332,1.2333,9400000.0
2009-02-06 03:58:00,1.23325,1.23325,1.2332,1.2332,4200000.0
2009-02-06 03:59:00,1.2333,1.2333,1.2333,1.2333,2600000.0
2009-02-06 04:00:00,1.2332,1.2333,1.2332,1.2333,5200000.0
2009-02-06 04:01:00,1.23325,1.2333,1.2332,1.2333,6800000.0
2009-02-06 04:02:00,1.2332,1.2332,1.2332,1.2332,2600000.0
2009-02-06 04:03:00,1.2333,1.2333,1.2333,1.2333,2600000.0
2009-02-06 04:04:00,1.23325,1.2333,1.2332,1.2333,6800000.0
2009-02-06 04:05:00,1.2332,1.2332,1.2332,1.2332,2600000.0
2009-02-06 04:06:00,1.2333,1.2333,1.2333,1.2333,2600000.0
2009-02-06 04:07:00,1.2332,1.2333,1.2332,1.2333,5200000.0
2009-02-06 04:08:00,1.2333,1.2333,1.23315,1.2332,20600000.0
2009-02-06 04:09:00,1.23296,1.23307,1.23275,1.23304,31400000.0
2009-02-06 04:10:00,1.23268,1.23308,1.23268,1.23291,48200000.0
2009-02-06 04:11:00,1.2332,1.2332,1.2332,1.2332,5600000.0
2009-02-06 04:12:00,1.23345,1.23365,1.23325,1.2335,16200000.0
2009-02-06 04:13:00,1.23304,1.23332,1.23304,1.23316,30000000.0
2009-02-06 04:14:00,1.23339,1.23339,1.23272,1.233,72200000.0
2009-02-06 04:15:00,1.23307,1.23344,1.23306,1.23331,94600000.0
2009-02-06 04:16:00,1.2335,1.2335,1.23345,1.23345,12400000.0
2009-02-06 04:17:00,1.2335,1.2335,1.2332,1.2333,19000000.0
2009-02-06 04:18:00,1.2333,1.23375,1.2332,1.2332,23600000.0
2009-02-06 04:19:00,1.2334,1.2337,1.2334,1.2337,29000000.0
2009-02-06 04:20:00,1.23348,1.2336,1.23308,1.2336,75200000.0
2009-02-06 04:21:00,1.23375,1.23375,1.23375,1.23375,4000000.0
2009-02-06 04:22:00,1.2339,1.2339,1.2339,1.2339,18400000.0
2009-02-06 04:23:00,1.23395,1.23395,1.23395,1.23395,18200000.0
2009-02-06 04:24:00,1.23405,1.23415,1.23405,1.23415,29800000.0
2009-02-06 04:25:00,1.2342,1.2342,1.2341,1.23415,32600000.0
2009-02-06 04:26:00,1.23415,1.23425,1.23415,1.23425,18400000.0
2009-02-06 04:27:00,1.23425,1.23425,1.2342,1.2342,21800000.0
2009-02-06 04:28:00,1.2341,1.23415,1.2341,1.23415,9600000.0
2009-02-06 04:29:00,1.2342,1.23445,1.234,1.234,89600000.0
2009-02-06 04:30:00,1.23405,1.23405,1.23405,1.23405,21400000.0
2009-02-06 04:31:00,1.23405,1.23415,1.23405,1.23415,25200000.0
2009-02-06 04:32:00,1.23435,1.23445,1.2343,1.23435,22000000.0
2009-02-06 04:33:00,1.23445,1.23445,1.23445,1.23445,10600000.0
2009-02-06 04:34:00,1.23445,1.23445,1.2341,1.23415,36200000.0
2009-02-06 04:35:00,1.23415,1.23415,1.23415,1.23415,32000000.0
2009-02-06 04:36:00,1.23415,1.23445,1.2341,1.2341,154400000.0
2009-02-06 04:37:00,1.23415,1.2346,1.2341,1.2341,34200000.0
2009-02-06 04:38:00,1.23435,1.23435,1.2341,1.23435,30800000.0
2009-02-06 04:39:00,1.23445,1.23445,1.2344,1.2344,19400000.0
2009-02-06 04:40:00,1.2344,1.2344,1.2344,1.2344,9200000.0
2009-02-06 04:41:00,1.23445,1.23445,1.2344,1.23445,31800000.0
2009-02-06 04:42:00,1.23445,1.2345,1.23415,1.2342,80000000.0
2009-02-06 04:43:00,1.2344,1.23455,1.2344,1.23455,17000000.0
2009-02-06 04:44:00,1.23495,1.2355,1.23495,1.2353,40000000.0
2009-02-06 04:45:00,1.2349,1.23525,1.23468,1.23468,95200000.0
2009-02-06 04:46:00,1.2353,1.2353,1.2353,1.2353,2600000.0
2009-02-06 04:47:00,1.2353,1.23545,1.23525,1.23525,37200000.0
2009-02-06 04:48:00,1.2353,1.2353,1.2353,1.2353,2600000.0
2009-02-06 04:49:00,1.23458,1.23505,1.23458,1.23505,35600000.0
2009-02-06 04:50:00,1.23512,1.23521,1.23504,1.23512,26400000.0
2009-02-06 04:51:00,1.2353,1.2357,1.2353,1.2357,28400000.0
2009-02-06 04:52:00,1.2357,1.2357,1.2355,1.2356,19800000.0
2009-02-06 04:53:00,1.2356,1.2357,1.23555,1.2357,30200000.0
2009-02-06 04:54:00,1.2357,1.2358,1.2357,1.2358,14600000.0
2009-02-06 04:55:00,1.23595,1.2363,1.23595,1.2363,9200000.0
2009-02-06 04:56:00,1.2364,1.23645,1.2358,1.2358,16400000.0
2009-02-06 04:57:00,1.23595,1.23595,1.23595,1.23595,42800000.0
2009-02-06 04:58:00,1.2359,1.23595,1.23545,1.2357,50600000.0
2009-02-06 04:59:00,1.23575,1.23595,1.23575,1.23585,29200000.0
2009-02-06 05:00:00,1.23585,1.236,1.23585,1.2359,45400000.0
2009-02-06 05:01:00,1.23595,1.23605,1.23585,1.23585,11000000.0
2009-02-06 05:02:00,1.2359,1.2359,1.2358,1.23585,30400000.0
2009-02-06 05:03:00,1.2358,1.2359,1.2358,1.2359,8400000.0
2009-02-06 05:04:00,1.23595,1.23595,1.23595,1.23595,1000000.0
2009-02-06 05:05:00,1.23605,1.2362,1.2356,1.2356,115600000.0
2009-02-06 05:06:00,1.2358,1.2358,1.23565,1.2357,30600000.0
2009-02-06 05:07:00,1.2358,1.2358,1.23565,1.23565,6600000.0
2009-02-06 05:08:00,1.23544,1.23569,1.23544,1.23545,94200000.0
2009-02-06 05:09:00,1.2358,1.2358,1.2358,1.2358,8600000.0
2009-02-06 05:10:00,1.2359,1.23615,1.2359,1.23615,26800000.0
2009-02-06 05:11:00,1.23615,1.23615,1.23615,1.23615,5600000.0
2009-02-06 05:12:00,1.23625,1.23645,1.2362,1.23625,67400000.0
2009-02-06 05:13:00,1.2362,1.23635,1.2362,1.23635,32400000.0
2009-02-06 05:14:00,1.23635,1.23655,1.2363,1.23645,41200000.0
2009-02-06 05:15:00,1.2364,1.23645,1.23625,1.23625,16000000.0
2009-02-06 05:16:00,1.23625,1.23645,1.23625,1.23645,34400000.0
2009-02-06 05:17:00,1.2365,1.2365,1.23615,1.23625,19400000.0
2009-02-06 05:18:00,1.23625,1.23625,1.23625,1.23625,29000000.0
2009-02-06 05:19:00,1.23625,1.23625,1.23625,1.23625,10400000.0
2009-02-06 05:20:00,1.23635,1.23645,1.23635,1.2364,61200000.0
2009-02-06 05:21:00,1.2364,1.23675,1.2364,1.2364,65199999.0
2009-02-06 05:22:00,1.23675,1.23685,1.23635,1.23635,18400000.0
2009-02-06 05:23:00,1.23645,1.23665,1.23645,1.23655,68000000.0
2009-02-06 05:24:00,1.23665,1.23675,1.23635,1.23645,30000000.0
2009-02-06 05:25:00,1.23635,1.23653,1.23614,1.23653,84000000.0
2009-02-06 05:26:00,1.2365,1.2365,1.2365,1.2365,2600000.0
2009-02-06 05:27:00,1.2365,1.2365,1.2365,1.2365,2600000.0
2009-02-06 05:28:00,1.2365,1.2365,1.2363,1.2364,11400000.0
2009-02-06 05:29:00,1.23635,1.23635,1.2363,1.2363,20000000.0
2009-02-06 05:30:00,1.2363,1.2363,1.2363,1.2363,2600000.0
2009-02-06 05:31:00,1.2362,1.23625,1.2357,1.23605,20000000.0
2009-02-06 05:32:00,1.23557,1.236,1.23557,1.23573,220200001.0
2009-02-06 05:33:00,1.2357,1.23612,1.2357,1.23592,170800000.0
2009-02-06 05:34:00,1.23605,1.23605,1.23605,1.23605,2800000.0
2009-02-06 05:35:00,1.23599,1.23599,1.23567,1.23593,131600000.0
2009-02-06 05:36:00,1.2361,1.2361,1.2361,1.2361,2600000.0
2009-02-06 05:37:00,1.23578,1.2361,1.23575,1.2361,37600000.0
2009-02-06 05:38:00,1.2361,1.2361,1.236,1.236,5200000.0
2009-02-06 05:39:00,1.23579,1.23612,1.23579,1.23602,56200000.0
2009-02-06 05:40:00,1.236,1.236,1.236,1.236,2600000.0
2009-02-06 05:41:00,1.23593,1.23613,1.23574,1.23591,201000000.0
2009-02-06 05:42:00,1.236,1.236,1.236,1.236,5200000.0
2009-02-06 05:43:00,1.2357,1.2357,1.2356,1.23562,19200000.0
2009-02-06 05:44:00,1.23586,1.23586,1.23565,1.23577,123600000.0
2009-02-06 05:45:00,1.23531,1.23561,1.23531,1.23561,90600000.0
2009-02-06 05:46:00,1.2358,1.23585,1.2357,1.2358,78800000.0
2009-02-06 05:47:00,1.236,1.236,1.2359,1.2359,14400000.0
2009-02-06 05:48:00,1.2359,1.2359,1.23565,1.23565,8400000.0
2009-02-06 05:49:00,1.2357,1.2357,1.23565,1.23565,12600000.0
2009-02-06 05:50:00,1.2357,1.2357,1.2357,1.2357,13000000.0
2009-02-06 05:51:00,1.2357,1.2357,1.2357,1.2357,10400000.0
2009-02-06 05:52:00,1.2357,1.2357,1.2357,1.2357,10400000.0
2009-02-06 05:53:00,1.2357,1.2357,1.2357,1.2357,13000000.0
2009-02-06 05:54:00,1.2357,1.2357,1.2357,1.2357,7800000.0
2009-02-06 05:55:00,1.2357,1.2357,1.2357,1.2357,2600000.0
2009-02-06 05:56:00,1.2356,1.2356,1.2355,1.2355,12000000.0
2009-02-06 05:57:00,1.2355,1.23565,1.2355,1.23565,9000000.0
2009-02-06 05:58:00,1.2356,1.2357,1.23535,1.2355,55800000.0
2009-02-06 05:59:00,1.2355,1.236,1.2355,1.236,38800000.0
2009-02-06 06:00:00,1.236,1.236,1.23565,1.2358,11600000.0
2009-02-06 06:01:00,1.23585,1.23596,1.23565,1.23573,197400000.0
2009-02-06 06:02:00,1.23565,1.23569,1.23521,1.23521,299600000.0
2009-02-06 06:03:00,1.23592,1.23609,1.23589,1.2359,173600000.0
2009-02-06 06:04:00,1.23604,1.23604,1.23572,1.23579,134400000.0
2009-02-06 06:05:00,1.23567,1.23601,1.23565,1.23596,293200000.0
2009-02-06 06:06:00,1.23585,1.23595,1.23575,1.23575,22800000.0
2009-02-06 06:07:00,1.23585,1.23585,1.2356,1.2356,5600000.0
2009-02-06 06:08:00,1.23565,1.23635,1.23495,1.23495,109500000.0
2009-02-06 06:09:00,1.2351,1.23515,1.23495,1.2351,15400000.0
2009-02-06 06:10:00,1.23515,1.23515,1.23515,1.23515,18000000.0
2009-02-06 06:11:00,1.23515,1.23515,1.23515,1.23515,2800000.0
2009-02-06 06:12:00,1.23497,1.23513,1.23494,1.23505,141400000.0
2009-02-06 06:13:00,1.2352,1.2353,1.23513,1.23517,146600000.0
2009-02-06 06:14:00,1.2351,1.23515,1.2351,1.2351,6600000.0
2009-02-06 06:15:00,1.2351,1.23515,1.23495,1.235,21800000.0
2009-02-06 06:16:00,1.23477,1.23495,1.23457,1.23475,300400000.0
2009-02-06 06:17:00,1.23481,1.23486,1.23463,1.23475,297200000.0
2009-02-06 06:18:00,1.2351,1.2351,1.2351,1.2351,2600000.0
2009-02-06 06:19:00,1.235,1.235,1.235,1.235,2600000.0
2009-02-06 06:20:00,1.23474,1.23492,1.23474,1.2348,286000000.0
2009-02-06 06:21:00,1.23515,1.2352,1.23495,1.23495,23400000.0
2009-02-06 06:22:00,1.23501,1.23501,1.2342,1.23486,142000000.0
2009-02-06 06:23:00,1.23485,1.23499,1.23471,1.23484,244800000.0
2009-02-06 06:24:00,1.23467,1.2348,1.23466,1.23475,85000000.0
2009-02-06 06:25:00,1.23498,1.23505,1.23483,1.23483,150200001.0
2009-02-06 06:26:00,1.2351,1.2351,1.235,1.235,9400000.0
2009-02-06 06:27:00,1.235,1.2351,1.235,1.235,14600000.0
2009-02-06 06:28:00,1.23479,1.23489,1.23468,1.23473,33200000.0
2009-02-06 06:29:00,1.2347,1.23471,1.23445,1.23449,66800000.0
2009-02-06 06:30:00,1.23495,1.23495,1.2346,1.23475,42400000.0
2009-02-06 06:31:00,1.23481,1.23481,1.23448,1.23455,50200000.0
2009-02-06 06:32:00,1.23475,1.23475,1.23465,1.23475,33200000.0
2009-02-06 06:33:00,1.23455,1.23465,1.23455,1.23465,18400000.0
2009-02-06 06:34:00,1.23465,1.23475,1.23465,1.23475,4200000.0
2009-02-06 06:35:00,1.2348,1.2348,1.2348,1.2348,1600000.0
2009-02-06 06:36:00,1.2348,1.2348,1.2348,1.2348,1600000.0
2009-02-06 06:37:00,1.2348,1.2348,1.2348,1.2348,6000000.0
2009-02-06 06:38:00,1.2349,1.23515,1.23485,1.2351,74000000.0
2009-02-06 06:39:00,1.23465,1.2347,1.23455,1.2347,64600000.0
2009-02-06 06:40:00,1.2351,1.23515,1.2351,1.23515,11000000.0
2009-02-06 06:41:00,1.23515,1.23515,1.23515,1.23515,8600000.0
2009-02-06 06:42:00,1.23481,1.23507,1.23477,1.23507,143000000.0
2009-02-06 06:43:00,1.2353,1.2355,1.2353,1.2355,4400000.0
2009-02-06 06:44:00,1.23505,1.2351,1.23505,1.2351,11200000.0
2009-02-06 06:45:00,1.2351,1.2351,1.2351,1.2351,2800000.0
2009-02-06 06:46:00,1.2351,1.2351,1.2351,1.2351,5800000.0
2009-02-06 06:47:00,1.2351,1.2351,1.2351,1.2351,2800000.0
2009-02-06 06:48:00,1.23508,1.23512,1.23494,1.23502,117200000.0
2009-02-06 06:49:00,1.23498,1.23505,1.23485,1.23497,161000000.0
2009-02-06 06:50:00,1.23514,1.23514,1.23486,1.23505,329800000.0
2009-02-06 06:51:00,1.23497,1.2351,1.23495,1.23503,174400000.0
2009-02-06 06:52:00,1.23517,1.23538,1.23506,1.23525,170400000.0
2009-02-06 06:53:00,1.23481,1.23502,1.23481,1.23498,106800000.0
2009-02-06 06:54:00,1.23488,1.23503,1.23488,1.23493,155200000.0
2009-02-06 06:55:00,1.23484,1.23484,1.23479,1.2348,37800000.0
2009-02-06 06:56:00,1.23485,1.23493,1.23473,1.23493,102800000.0
2009-02-06 06:57:00,1.23515,1.23523,1.23503,1.23515,200200000.0
2009-02-06 06:58:00,1.23488,1.23502,1.23485,1.2349,36600000.0
2009-02-06 06:59:00,1.23488,1.23489,1.23474,1.23484,91000000.0
2009-02-06 07:00:00,1.23515,1.23515,1.23515,1.23515,1000000.0
2009-02-06 07:01:00,1.2351,1.2351,1.2351,1.2351,2800000.0
2009-02-06 07:02:00,1.23487,1.23487,1.23473,1.23473,25400000.0
2009-02-06 07:03:00,1.23469,1.23501,1.23469,1.23501,35200000.0
2009-02-06 07:04:00,1.23515,1.23515,1.2351,1.2351,3800000.0
2009-02-06 07:05:00,1.23493,1.235,1.23485,1.2349,47400000.0
2009-02-06 07:06:00,1.23515,1.23515,1.23515,1.23515,9800000.0
2009-02-06 07:07:00,1.23515,1.23515,1.2351,1.2351,14000000.0
2009-02-06 07:08:00,1.23525,1.23565,1.2348,1.2348,163890000.0
2009-02-06 07:09:00,1.23495,1.2351,1.2346,1.23475,17800000.0
2009-02-06 07:10:00,1.23475,1.23475,1.23475,1.23475,2800000.0
2009-02-06 07:11:00,1.23505,1.23505,1.2347,1.2347,39200000.0
2009-02-06 07:12:00,1.23465,1.23465,1.23465,1.23465,9000000.0
2009-02-06 07:13:00,1.23465,1.23465,1.23425,1.23425,6800000.0
2009-02-06 07:14:00,1.23435,1.23435,1.23435,1.23435,2800000.0
2009-02-06 07:15:00,1.23445,1.23445,1.23435,1.23445,14200000.0
2009-02-06 07:16:00,1.23445,1.23445,1.23445,1.23445,2800000.0
2009-02-06 07:17:00,1.23455,1.23465,1.23415,1.23465,19600000.0
2009-02-06 07:18:00,1.23455,1.23455,1.2341,1.2343,21800000.0
2009-02-06 07:19:00,1.2344,1.23465,1.2344,1.23465,16000000.0
2009-02-06 07:20:00,1.2348,1.2348,1.23415,1.23425,28800000.0
2009-02-06 07:21:00,1.23425,1.23425,1.2338,1.23425,19800000.0
2009-02-06 07:22:00,1.23425,1.23425,1.23425,1.23425,8400000.0
2009-02-06 07:23:00,1.2338,1.23475,1.2338,1.23475,34800000.0
2009-02-06 07:24:00,1.23475,1.23475,1.23475,1.23475,5600000.0
2009-02-06 07:25:00,1.23475,1.23475,1.23385,1.234,81800000.0
2009-02-06 07:26:00,1.23405,1.2343,1.23395,1.23395,59200000.0
2009-02-06 07:27:00,1.2341,1.23415,1.2341,1.23415,10800000.0
2009-02-06 07:28:00,1.23415,1.23415,1.23415,1.23415,7000000.0
2009-02-06 07:29:00,1.23415,1.23415,1.2336,1.23385,10400000.0
2009-02-06 07:30:00,1.2338,1.23395,1.2337,1.2337,27400000.0
2009-02-06 07:31:00,1.23385,1.23385,1.23365,1.23365,19200000.0
2009-02-06 07:32:00,1.23365,1.23385,1.2336,1.23375,40400000.0
2009-02-06 07:33:00,1.23375,1.23375,1.23365,1.2337,21600000.0
2009-02-06 07:34:00,1.2337,1.2337,1.23365,1.23365,8400000.0
2009-02-06 07:35:00,1.2338,1.23385,1.2335,1.2335,45800000.0
2009-02-06 07:36:00,1.2335,1.2336,1.2335,1.2336,14400000.0
2009-02-06 07:37:00,1.2336,1.23395,1.2336,1.23395,9400000.0
2009-02-06 07:38:00,1.2336,1.2336,1.2336,1.2336,5600000.0
2009-02-06 07:39:00,1.2337,1.23405,1.2337,1.23405,68600000.0
2009-02-06 07:40:00,1.2341,1.2341,1.2341,1.2341,2800000.0
2009-02-06 07:41:00,1.23396,1.234,1.23377,1.2338,169000000.0
2009-02-06 07:42:00,1.2341,1.2341,1.2341,1.2341,2800000.0
2009-02-06 07:43:00,1.23395,1.23415,1.23386,1.23415,145200000.0
2009-02-06 07:44:00,1.23395,1.2341,1.2339,1.234,263200000.0
2009-02-06 07:45:00,1.23415,1.23415,1.23415,1.23415,13800000.0
2009-02-06 07:46:00,1.23415,1.23415,1.23415,1.23415,5400000.0
2009-02-06 07:47:00,1.23398,1.23407,1.23389,1.23391,52000000.0
2009-02-06 07:48:00,1.23415,1.23415,1.23415,1.23415,10800000.0
2009-02-06 07:49:00,1.23415,1.23415,1.23405,1.23415,16800000.0
2009-02-06 07:50:00,1.23415,1.23415,1.234,1.2341,42000000.0
2009-02-06 07:51:00,1.2341,1.2341,1.2341,1.2341,2600000.0
2009-02-06 07:52:00,1.23405,1.23405,1.2338,1.2338,9800000.0
2009-02-06 07:53:00,1.23385,1.23385,1.23385,1.23385,2800000.0
2009-02-06 07:54:00,1.23387,1.23387,1.2337,1.23374,142000000.0
2009-02-06 07:55:00,1.23348,1.23372,1.23348,1.23372,89600001.0
2009-02-06 07:56:00,1.23395,1.23395,1.23395,1.23395,5800000.0
2009-02-06 07:57:00,1.234,1.2341,1.234,1.2341,11400000.0
2009-02-06 07:58:00,1.2341,1.2341,1.2341,1.2341,2800000.0
2009-02-06 07:59:00,1.23368,1.23377,1.23351,1.23361,381400000.0
2009-02-06 08:00:00,1.2342,1.2342,1.2342,1.2342,16400000.0
2009-02-06 08:01:00,1.2344,1.2344,1.2342,1.2342,68400000.0
2009-02-06 08:02:00,1.2342,1.2342,1.2342,1.2342,8200000.0
2009-02-06 08:03:00,1.2343,1.23445,1.2342,1.23425,35399999.0
2009-02-06 08:04:00,1.23425,1.23425,1.2342,1.23425,56400000.0
2009-02-06 08:05:00,1.2343,1.2343,1.23415,1.23415,25600000.0
2009-02-06 08:06:00,1.2342,1.23425,1.2342,1.23425,5600000.0
2009-02-06 08:07:00,1.2344,1.2344,1.2344,1.2344,3200000.0
2009-02-06 08:08:00,1.2345,1.2345,1.2345,1.2345,1600000.0
2009-02-06 08:09:00,1.23408,1.23455,1.23407,1.23455,243800000.0
2009-02-06 08:10:00,1.2345,1.23455,1.2345,1.23455,11600000.0
2009-02-06 08:11:00,1.23465,1.23575,1.23465,1.23575,64200000.0
2009-02-06 08:12:00,1.23585,1.23585,1.2354,1.2354,30800000.0
2009-02-06 08:13:00,1.23543,1.23543,1.23494,1.23494,127400001.0
2009-02-06 08:14:00,1.23535,1.23535,1.23535,1.23535,2800000.0
2009-02-06 08:15:00,1.23535,1.23545,1.23535,1.23545,5600000.0
2009-02-06 08:16:00,1.2355,1.2355,1.2355,1.2355,2800000.0
2009-02-06 08:17:00,1.2354,1.2354,1.2354,1.2354,5600000.0
2009-02-06 08:18:00,1.2354,1.2354,1.2353,1.2353,8400000.0
2009-02-06 08:19:00,1.2353,1.2353,1.2353,1.2353,8400000.0
2009-02-06 08:20:00,1.23535,1.2357,1.23535,1.2357,47800000.0
2009-02-06 08:21:00,1.23565,1.23565,1.2356,1.2356,8400000.0
2009-02-06 08:22:00,1.2356,1.2356,1.23555,1.23555,8400000.0
2009-02-06 08:23:00,1.2355,1.2356,1.2355,1.2356,14000000.0
2009-02-06 08:24:00,1.2356,1.2357,1.2355,1.2357,28200000.0
2009-02-06 08:25:00,1.2357,1.23575,1.2357,1.2357,25200000.0
2009-02-06 08:26:00,1.23575,1.23575,1.23555,1.23555,44800000.0
2009-02-06 08:27:00,1.2353,1.23545,1.23525,1.23545,14000000.0
2009-02-06 08:28:00,1.2355,1.2355,1.2355,1.2355,2800000.0
2009-02-06 08:29:00,1.23565,1.23575,1.23555,1.2356,18800000.0
2009-02-06 08:30:00,1.2356,1.2356,1.2356,1.2356,2800000.0
2009-02-06 08:31:00,1.23555,1.23555,1.23555,1.23555,11200000.0
2009-02-06 08:32:00,1.23555,1.23555,1.23555,1.23555,2800000.0
2009-02-06 08:33:00,1.2356,1.2357,1.2356,1.2357,16600000.0
2009-02-06 08:34:00,1.2357,1.2357,1.2357,1.2357,2800000.0
2009-02-06 08:35:00,1.2357,1.2357,1.23525,1.23545,47600000.0
2009-02-06 08:36:00,1.23545,1.2356,1.23545,1.23555,22200000.0
2009-02-06 08:37:00,1.23555,1.2366,1.23555,1.2364,56200000.0
2009-02-06 08:38:00,1.2364,1.2364,1.236,1.23605,49600000.0
2009-02-06 08:39:00,1.23605,1.2362,1.23605,1.2362,11400000.0
2009-02-06 08:40:00,1.23561,1.23629,1.23561,1.23582,130200000.0
2009-02-06 08:41:00,1.2362,1.2363,1.236,1.2363,76400000.0
2009-02-06 08:42:00,1.23635,1.2364,1.2363,1.2364,16800000.0
2009-02-06 08:43:00,1.23611,1.23641,1.23605,1.23641,122600000.0
2009-02-06 08:44:00,1.2365,1.2367,1.2365,1.23665,27400000.0
2009-02-06 08:45:00,1.2367,1.23685,1.2367,1.23685,11200000.0
2009-02-06 08:46:00,1.23685,1.2372,1.2368,1.2372,61200000.0
2009-02-06 08:47:00,1.2372,1.2372,1.2369,1.2371,73200000.0
2009-02-06 08:48:00,1.2371,1.2372,1.2371,1.2372,16200000.0
2009-02-06 08:49:00,1.2373,1.2373,1.23685,1.23705,27400000.0
2009-02-06 08:50:00,1.23705,1.23705,1.237,1.237,17200000.0
2009-02-06 08:51:00,1.23672,1.23685,1.2363,1.2363,120400000.0
2009-02-06 08:52:00,1.237,1.237,1.237,1.237,13800000.0
2009-02-06 08:53:00,1.23705,1.2372,1.23685,1.23695,37800000.0
2009-02-06 08:54:00,1.237,1.237,1.23675,1.2369,28400000.0
2009-02-06 08:55:00,1.2369,1.2373,1.23685,1.237,51800000.0
2009-02-06 08:56:00,1.237,1.237,1.2369,1.2369,39399999.0
2009-02-06 08:57:00,1.2369,1.2369,1.2369,1.2369,47600000.0
2009-02-06 08:58:00,1.2369,1.2369,1.2369,1.2369,3000000.0
2009-02-06 08:59:00,1.2369,1.23705,1.23655,1.23705,71400000.0
2009-02-06 09:00:00,1.23665,1.23725,1.23665,1.23685,186000000.0
2009-02-06 09:01:00,1.23725,1.23735,1.23685,1.23685,174800000.0
2009-02-06 09:02:00,1.23735,1.23735,1.2367,1.2367,126000000.0
2009-02-06 09:03:00,1.23685,1.23685,1.2368,1.2368,11400000.0
2009-02-06 09:04:00,1.2368,1.2368,1.23665,1.23665,27000000.0
2009-02-06 09:05:00,1.23675,1.2368,1.2365,1.2365,50800000.0
2009-02-06 09:06:00,1.2365,1.23685,1.2365,1.23675,67200000.0
2009-02-06 09:07:00,1.23675,1.23675,1.2361,1.2363,65200000.0
2009-02-06 09:08:00,1.2363,1.23635,1.23545,1.23575,36200000.0
2009-02-06 09:09:00,1.23595,1.2362,1.23595,1.2362,43600000.0
2009-02-06 09:10:00,1.2362,1.2362,1.2361,1.2361,21000000.0
2009-02-06 09:11:00,1.2361,1.2361,1.2361,1.2361,8000000.0
2009-02-06 09:12:00,1.23635,1.23745,1.2357,1.2371,60100000.0
2009-02-06 09:13:00,1.2372,1.23735,1.2369,1.23695,50200000.0
2009-02-06 09:14:00,1.23695,1.23695,1.23695,1.23695,28600000.0
2009-02-06 09:15:00,1.23695,1.23695,1.23605,1.2364,48000000.0
2009-02-06 09:16:00,1.23635,1.2364,1.23635,1.2364,5000000.0
2009-02-06 09:17:00,1.2364,1.2364,1.2363,1.2363,8800000.0
2009-02-06 09:18:00,1.2358,1.23652,1.2358,1.23595,257600000.0
2009-02-06 09:19:00,1.2363,1.23655,1.23595,1.2364,30800000.0
2009-02-06 09:20:00,1.2363,1.2363,1.23584,1.23607,167000000.0
2009-02-06 09:21:00,1.23623,1.23623,1.23578,1.23595,143400000.0
2009-02-06 09:22:00,1.23635,1.2365,1.23635,1.2364,13000000.0
2009-02-06 09:23:00,1.2364,1.2364,1.2364,1.2364,3000000.0
2009-02-06 09:24:00,1.2364,1.2369,1.2361,1.23625,121400000.0
2009-02-06 09:25:00,1.2362,1.2366,1.23585,1.2364,106800000.0
2009-02-06 09:26:00,1.2366,1.23665,1.2364,1.23665,65800000.0
2009-02-06 09:27:00,1.23665,1.2367,1.23645,1.2367,18400000.0
2009-02-06 09:28:00,1.2366,1.23675,1.2364,1.23675,23800000.0
2009-02-06 09:29:00,1.2368,1.237,1.23615,1.2362,42200000.0
2009-02-06 09:30:00,1.23665,1.23695,1.23625,1.23665,46000000.0
2009-02-06 09:31:00,1.23675,1.23675,1.2366,1.2366,11200000.0
2009-02-06 09:32:00,1.23665,1.2378,1.2365,1.2375,42400000.0
2009-02-06 09:33:00,1.2375,1.23895,1.2373,1.2386,164400000.0
2009-02-06 09:34:00,1.2387,1.23955,1.2382,1.2394,173600000.0
2009-02-06 09:35:00,1.2394,1.2394,1.23845,1.23845,83400000.0
2009-02-06 09:36:00,1.2386,1.24055,1.2386,1.24045,270400000.0
2009-02-06 09:37:00,1.24045,1.2405,1.2393,1.2396,159200000.0
2009-02-06 09:38:00,1.2398,1.2402,1.23945,1.23955,119000000.0
2009-02-06 09:39:00,1.23945,1.2395,1.23875,1.23905,105200000.0
2009-02-06 09:40:00,1.2392,1.2398,1.23895,1.23945,127800000.0
2009-02-06 09:41:00,1.2395,1.2395,1.23825,1.23845,38600000.0
2009-02-06 09:42:00,1.23855,1.23875,1.23815,1.23815,50800000.0
2009-02-06 09:43:00,1.23825,1.23835,1.23825,1.23835,5600000.0
2009-02-06 09:44:00,1.2384,1.23945,1.2384,1.2392,105400000.0
2009-02-06 09:45:00,1.2395,1.2403,1.2395,1.2396,176000000.0
2009-02-06 09:46:00,1.23965,1.23965,1.23885,1.2391,25000000.0
2009-02-06 09:47:00,1.239,1.239,1.238,1.23825,269000000.0
2009-02-06 09:48:00,1.23825,1.23825,1.2372,1.23735,121400000.0
2009-02-06 09:49:00,1.23735,1.23845,1.23735,1.2378,126600000.0
2009-02-06 09:50:00,1.23815,1.23815,1.23785,1.23785,3600000.0
2009-02-06 09:51:00,1.2379,1.23815,1.2374,1.23795,27400000.0
2009-02-06 09:52:00,1.2382,1.2382,1.2382,1.2382,2600000.0
2009-02-06 09:53:00,1.23825,1.23885,1.23785,1.23885,97800000.0
2009-02-06 09:54:00,1.23885,1.2389,1.2378,1.23805,71000000.0
2009-02-06 09:55:00,1.238,1.238,1.238,1.238,1000000.0
2009-02-06 09:56:00,1.23812,1.2383,1.23795,1.2383,258600000.0
2009-02-06 09:57:00,1.23815,1.23825,1.23755,1.23795,51200000.0
2009-02-06 09:58:00,1.23775,1.23775,1.23745,1.23745,17600000.0
2009-02-06 09:59:00,1.2374,1.2379,1.2374,1.2379,12600000.0
2009-02-06 10:00:00,1.2377,1.2379,1.2377,1.23775,47800000.0
2009-02-06 10:01:00,1.23775,1.23785,1.23775,1.23775,84000000.0
2009-02-06 10:02:00,1.23775,1.23815,1.23765,1.23765,45200000.0
2009-02-06 10:03:00,1.23775,1.23775,1.2371,1.2374,54200000.0
2009-02-06 10:04:00,1.2374,1.2374,1.2372,1.23735,44000000.0
2009-02-06 10:05:00,1.2375,1.23755,1.23715,1.23735,101000000.0
2009-02-06 10:06:00,1.2372,1.23745,1.2372,1.23735,28000000.0
2009-02-06 10:07:00,1.23745,1.23745,1.2372,1.2372,30600000.0
2009-02-06 10:08:00,1.237,1.23735,1.237,1.23735,59400000.0
2009-02-06 10:09:00,1.23725,1.23735,1.23705,1.23725,51000000.0
2009-02-06 10:10:00,1.2374,1.23745,1.2372,1.2372,32400000.0
2009-02-06 10:11:00,1.23683,1.23734,1.23668,1.23721,236400000.0
2009-02-06 10:12:00,1.23678,1.23728,1.23678,1.2372,173400000.0
2009-02-06 10:13:00,1.23725,1.23725,1.23715,1.23715,10600000.0
2009-02-06 10:14:00,1.2371,1.23715,1.23575,1.23615,199800000.0
2009-02-06 10:15:00,1.23615,1.23615,1.2358,1.2358,117400000.0
2009-02-06 10:16:00,1.23585,1.23585,1.2356,1.23585,38000000.0
2009-02-06 10:17:00,1.23595,1.2366,1.23595,1.23645,208800000.0
2009-02-06 10:18:00,1.23605,1.23695,1.23595,1.23655,68600000.0
2009-02-06 10:19:00,1.23655,1.2366,1.2364,1.23655,61600000.0
2009-02-06 10:20:00,1.2366,1.2366,1.23655,1.2366,8400000.0
2009-02-06 10:21:00,1.2366,1.2366,1.23655,1.23655,5600000.0
2009-02-06 10:22:00,1.23645,1.23645,1.23645,1.23645,7400000.0
2009-02-06 10:23:00,1.23645,1.23645,1.23645,1.23645,39600000.0
2009-02-06 10:24:00,1.23645,1.23645,1.2356,1.23595,154200000.0
2009-02-06 10:25:00,1.23575,1.23575,1.2354,1.23545,51800000.0
2009-02-06 10:26:00,1.2355,1.2355,1.23435,1.23445,120200000.0
2009-02-06 10:27:00,1.23445,1.2354,1.23445,1.2354,124600000.0
2009-02-06 10:28:00,1.2357,1.2362,1.2354,1.23575,190400000.0
2009-02-06 10:29:00,1.23605,1.23605,1.2353,1.23545,125400000.0
2009-02-06 10:30:00,1.23555,1.23595,1.23555,1.2358,41600000.0
2009-02-06 10:31:00,1.2358,1.23595,1.2358,1.23595,20400000.0
2009-02-06 10:32:00,1.23595,1.23715,1.23595,1.2367,217000000.0
2009-02-06 10:33:00,1.23675,1.23695,1.23675,1.23695,54400000.0
2009-02-06 10:34:00,1.23685,1.237,1.2367,1.23675,125800000.0
2009-02-06 10:35:00,1.23675,1.2371,1.23665,1.23685,54800000.0
2009-02-06 10:36:00,1.23695,1.23795,1.23695,1.23775,176600000.0
2009-02-06 10:37:00,1.2379,1.2379,1.23725,1.23735,39800000.0
2009-02-06 10:38:00,1.23735,1.23735,1.2371,1.2371,28200000.0
2009-02-06 10:39:00,1.23705,1.2384,1.2369,1.2384,163400000.0
2009-02-06 10:40:00,1.23845,1.23845,1.23785,1.23805,84600000.0
2009-02-06 10:41:00,1.23805,1.23805,1.23745,1.2379,122000000.0
2009-02-06 10:42:00,1.23795,1.23825,1.2378,1.23795,132400000.0
2009-02-06 10:43:00,1.23795,1.2386,1.23795,1.23825,142600000.0
2009-02-06 10:44:00,1.23835,1.23835,1.2375,1.2375,140200000.0
2009-02-06 10:45:00,1.23745,1.23755,1.23745,1.23755,14200000.0
2009-02-06 10:46:00,1.2377,1.23785,1.23755,1.23785,17200000.0
2009-02-06 10:47:00,1.23775,1.23775,1.23775,1.23775,3000000.0
2009-02-06 10:48:00,1.2378,1.23785,1.2377,1.2378,34400000.0
2009-02-06 10:49:00,1.2379,1.2385,1.2379,1.23835,60800000.0
2009-02-06 10:50:00,1.23835,1.23845,1.23835,1.23845,148800000.0
2009-02-06 10:51:00,1.23845,1.23965,1.23835,1.23955,186600000.0
2009-02-06 10:52:00,1.23955,1.23955,1.23895,1.23915,125600000.0
2009-02-06 10:53:00,1.2392,1.23925,1.23885,1.23895,39200000.0
2009-02-06 10:54:00,1.2391,1.2392,1.2384,1.23855,92800000.0
2009-02-06 10:55:00,1.2387,1.2387,1.2379,1.23845,58200000.0
2009-02-06 10:56:00,1.23825,1.2384,1.23785,1.23785,92000000.0
2009-02-06 10:57:00,1.2376,1.23835,1.2359,1.2359,157199999.0
2009-02-06 10:58:00,1.236,1.2378,1.23595,1.23775,64000000.0
2009-02-06 10:59:00,1.23795,1.23925,1.23795,1.23925,45400000.0
2009-02-06 11:00:00,1.2394,1.2394,1.2377,1.23845,126000000.0
2009-02-06 11:01:00,1.23845,1.2395,1.23845,1.23895,71600000.0
2009-02-06 11:02:00,1.23895,1.23895,1.2377,1.23885,81800000.0
2009-02-06 11:03:00,1.2389,1.23935,1.2385,1.2393,182199999.0
2009-02-06 11:04:00,1.23935,1.23935,1.23915,1.2392,294400000.0
2009-02-06 11:05:00,1.2392,1.2392,1.2388,1.23895,61000000.0
2009-02-06 11:06:00,1.239,1.239,1.23795,1.23795,159400000.0
2009-02-06 11:07:00,1.23785,1.2379,1.2377,1.2377,29400000.0
2009-02-06 11:08:00,1.2377,1.2378,1.23765,1.2377,16800000.0
2009-02-06 11:09:00,1.23765,1.23875,1.23755,1.2378,116600000.0
2009-02-06 11:10:00,1.2376,1.23985,1.2376,1.23985,159200000.0
2009-02-06 11:11:00,1.2399,1.2403,1.2395,1.2395,89800000.0
2009-02-06 11:12:00,1.2396,1.2404,1.2393,1.23965,242800000.0
2009-02-06 11:13:00,1.2398,1.2404,1.2395,1.2395,237000000.0
2009-02-06 11:14:00,1.23955,1.24055,1.2391,1.24015,208200000.0
2009-02-06 11:15:00,1.24015,1.2403,1.23955,1.23985,178400000.0
2009-02-06 11:16:00,1.2399,1.2405,1.23925,1.24025,252000000.0
2009-02-06 11:17:00,1.24055,1.2409,1.23995,1.24025,194400000.0
2009-02-06 11:18:00,1.2401,1.24075,1.24005,1.24035,213800000.0
2009-02-06 11:19:00,1.24035,1.241,1.2401,1.24035,106000000.0
2009-02-06 11:20:00,1.2403,1.2407,1.24015,1.2403,92200000.0
2009-02-06 11:21:00,1.24035,1.24035,1.2383,1.2385,96200000.0
2009-02-06 11:22:00,1.2385,1.24005,1.2385,1.23875,254200000.0
2009-02-06 11:23:00,1.2389,1.23965,1.2389,1.2392,84600000.0
2009-02-06 11:24:00,1.2392,1.2392,1.23885,1.2389,131600001.0
2009-02-06 11:25:00,1.2389,1.23925,1.2389,1.23905,57000000.0
2009-02-06 11:26:00,1.2391,1.2396,1.2391,1.2396,26400000.0
2009-02-06 11:27:00,1.2396,1.2396,1.23955,1.23955,10400000.0
2009-02-06 11:28:00,1.2396,1.24015,1.2396,1.24005,121800000.0
2009-02-06 11:29:00,1.24005,1.24035,1.23985,1.24035,94800000.0
2009-02-06 11:30:00,1.24045,1.24085,1.24045,1.24055,56400000.0
2009-02-06 11:31:00,1.24055,1.24075,1.24045,1.24075,58800000.0
2009-02-06 11:32:00,1.2407,1.24115,1.24065,1.24075,78200000.0
2009-02-06 11:33:00,1.24075,1.2408,1.24075,1.2408,27600000.0
2009-02-06 11:34:00,1.24075,1.24075,1.2405,1.24065,30600000.0
2009-02-06 11:35:00,1.24065,1.2407,1.24065,1.24065,13000000.0
2009-02-06 11:36:00,1.24075,1.2408,1.24065,1.24065,28200000.0
2009-02-06 11:37:00,1.2407,1.2414,1.2407,1.24115,90000000.0
2009-02-06 11:38:00,1.24115,1.24115,1.23995,1.24055,107000000.0
2009-02-06 11:39:00,1.2406,1.24075,1.2406,1.24075,15600000.0
2009-02-06 11:40:00,1.24065,1.24075,1.24065,1.24065,20800000.0
2009-02-06 11:41:00,1.2404,1.2404,1.23985,1.24,111800000.0
2009-02-06 11:42:00,1.2398,1.23995,1.2398,1.2398,18200000.0
2009-02-06 11:43:00,1.23985,1.2403,1.2396,1.24025,90400000.0
2009-02-06 11:44:00,1.24015,1.24015,1.23965,1.2398,94400000.0
2009-02-06 11:45:00,1.23985,1.24005,1.2396,1.2396,25600000.0
2009-02-06 11:46:00,1.23965,1.24015,1.23965,1.23995,58000000.0
2009-02-06 11:47:00,1.2399,1.2403,1.23975,1.24,153000000.0
2009-02-06 11:48:00,1.24005,1.24005,1.23995,1.23995,99800000.0
2009-02-06 11:49:00,1.23995,1.23995,1.23985,1.23995,109600000.0
2009-02-06 11:50:00,1.23985,1.23985,1.23985,1.23985,48000000.0
2009-02-06 11:51:00,1.23985,1.24025,1.2398,1.23995,153200000.0
2009-02-06 11:52:00,1.23995,1.24005,1.2397,1.24005,105600000.0
2009-02-06 11:53:00,1.24,1.24005,1.2398,1.23985,40000000.0
2009-02-06 11:54:00,1.2396,1.24035,1.23955,1.2398,196000001.0
2009-02-06 11:55:00,1.23965,1.23985,1.23915,1.2396,91400000.0
2009-02-06 11:56:00,1.23965,1.24005,1.2396,1.24005,102800000.0
2009-02-06 11:57:00,1.24015,1.24015,1.2399,1.23995,160999999.0
2009-02-06 11:58:00,1.2402,1.2402,1.23995,1.2401,16400000.0
2009-02-06 11:59:00,1.23995,1.24035,1.23995,1.24015,44800000.0
2009-02-06 12:00:00,1.24015,1.24025,1.24005,1.24025,14000000.0
2009-02-06 12:01:00,1.24025,1.24025,1.2399,1.24015,88800000.0
2009-02-06 12:02:00,1.23995,1.24025,1.23995,1.24025,52000000.0
2009-02-06 12:03:00,1.24025,1.24055,1.24005,1.2404,70200000.0
2009-02-06 12:04:00,1.2405,1.24065,1.24035,1.24035,90800000.0
2009-02-06 12:05:00,1.2404,1.2408,1.2404,1.24075,33200000.0
2009-02-06 12:06:00,1.2407,1.241,1.24065,1.24075,134600000.0
2009-02-06 12:07:00,1.24075,1.24105,1.2407,1.2407,80000000.0
2009-02-06 12:08:00,1.24073,1.24073,1.24002,1.24055,122800000.0
2009-02-06 12:09:00,1.2406,1.2406,1.2405,1.2405,10600000.0
2009-02-06 12:10:00,1.2405,1.24105,1.24045,1.24105,169200000.0
2009-02-06 12:11:00,1.241,1.24105,1.2406,1.24105,103200000.0
2009-02-06 12:12:00,1.24115,1.24155,1.24055,1.24085,95400000.0
2009-02-06 12:13:00,1.241,1.2412,1.24085,1.2412,156400000.0
2009-02-06 12:14:00,1.24125,1.24125,1.2412,1.24125,101400000.0
2009-02-06 12:15:00,1.24125,1.24125,1.24075,1.2409,85400000.0
2009-02-06 12:16:00,1.24095,1.2412,1.24065,1.24065,221200000.0
2009-02-06 12:17:00,1.24065,1.2409,1.24065,1.2409,46200000.0
2009-02-06 12:18:00,1.2409,1.24095,1.24085,1.24095,13800000.0
2009-02-06 12:19:00,1.24095,1.24105,1.24075,1.24075,107000000.0
2009-02-06 12:20:00,1.24065,1.2408,1.24065,1.24075,34800000.0
2009-02-06 12:21:00,1.24038,1.2408,1.24015,1.24048,43200000.0
2009-02-06 12:22:00,1.24032,1.24057,1.24021,1.24048,24000000.0
2009-02-06 12:23:00,1.24075,1.24075,1.2407,1.2407,3600000.0
2009-02-06 12:24:00,1.2407,1.2407,1.24035,1.24035,37200000.0
2009-02-06 12:25:00,1.2404,1.2404,1.2404,1.2404,16000000.0
2009-02-06 12:26:00,1.24045,1.2405,1.2404,1.24045,14200000.0
2009-02-06 12:27:00,1.24045,1.2405,1.2404,1.24045,10000000.0
2009-02-06 12:28:00,1.2404,1.2405,1.2404,1.2404,28000000.0
2009-02-06 12:29:00,1.24045,1.24045,1.24045,1.24045,9000000.0
2009-02-06 12:30:00,1.24045,1.2407,1.2404,1.24055,44200000.0
2009-02-06 12:31:00,1.24055,1.24065,1.2404,1.2404,17600000.0
2009-02-06 12:32:00,1.24045,1.2406,1.24045,1.2406,8600000.0
2009-02-06 12:33:00,1.2404,1.24065,1.2404,1.2406,10600000.0
2009-02-06 12:34:00,1.2406,1.2409,1.2404,1.2409,47000000.0
2009-02-06 12:35:00,1.241,1.241,1.241,1.241,1600000.0
2009-02-06 12:36:00,1.241,1.241,1.241,1.241,4800000.0
2009-02-06 12:37:00,1.241,1.241,1.241,1.241,3200000.0
2009-02-06 12:38:00,1.241,1.241,1.241,1.241,4800000.0
2009-02-06 12:39:00,1.241,1.241,1.241,1.241,4800000.0
2009-02-06 12:40:00,1.241,1.24135,1.24095,1.241,103400000.0
2009-02-06 12:41:00,1.241,1.2413,1.241,1.24115,78800000.0
2009-02-06 12:42:00,1.24115,1.2412,1.2409,1.241,113000000.0
2009-02-06 12:43:00,1.241,1.24115,1.24095,1.241,26800000.0
2009-02-06 12:44:00,1.241,1.241,1.241,1.241,15400000.0
2009-02-06 12:45:00,1.241,1.241,1.241,1.241,8800000.0
2009-02-06 12:46:00,1.24095,1.24095,1.24025,1.24065,138000000.0
2009-02-06 12:47:00,1.24065,1.24085,1.24025,1.24065,130600000.0
2009-02-06 12:48:00,1.24065,1.241,1.24035,1.24045,101800000.0
2009-02-06 12:49:00,1.24045,1.24095,1.2404,1.24055,134600000.0
2009-02-06 12:50:00,1.24045,1.24085,1.2403,1.2408,118000000.0
2009-02-06 12:51:00,1.2408,1.2408,1.2405,1.24055,72200000.0
2009-02-06 12:52:00,1.24085,1.24085,1.24045,1.24055,130000000.0
2009-02-06 12:53:00,1.24055,1.24085,1.2404,1.24065,41000000.0
2009-02-06 12:54:00,1.24075,1.24095,1.2404,1.24095,57600000.0
2009-02-06 12:55:00,1.24095,1.24115,1.2403,1.2408,214400000.0
2009-02-06 12:56:00,1.2408,1.24125,1.2404,1.24055,187400000.0
2009-02-06 12:57:00,1.24055,1.241,1.2405,1.241,150400001.0
2009-02-06 12:58:00,1.24095,1.2412,1.24085,1.2412,39800000.0
2009-02-06 12:59:00,1.24125,1.2415,1.241,1.24135,95000000.0
2009-02-06 13:00:00,1.2413,1.2418,1.2413,1.24145,184000000.0
2009-02-06 13:01:00,1.24145,1.2418,1.2412,1.24155,179400000.0
2009-02-06 13:02:00,1.24125,1.2429,1.24125,1.2429,121800000.0
2009-02-06 13:03:00,1.2431,1.2431,1.2424,1.24265,286200003.0
2009-02-06 13:04:00,1.24275,1.24305,1.2424,1.24255,106399997.0
2009-02-06 13:05:00,1.24265,1.24305,1.24235,1.24245,226600000.0
2009-02-06 13:06:00,1.24245,1.24355,1.24235,1.24345,287600000.0
2009-02-06 13:07:00,1.2435,1.2436,1.24295,1.24335,236600000.0
2009-02-06 13:08:00,1.24335,1.24405,1.2432,1.24405,126999998.0
2009-02-06 13:09:00,1.24405,1.24405,1.24335,1.2434,48400000.0
2009-02-06 13:10:00,1.2434,1.24375,1.2432,1.2433,236400000.0
2009-02-06 13:11:00,1.2433,1.2435,1.2427,1.24305,136600000.0
2009-02-06 13:12:00,1.24305,1.24305,1.2425,1.24265,143600000.0
2009-02-06 13:13:00,1.24275,1.24305,1.24275,1.24305,31600000.0
2009-02-06 13:14:00,1.24305,1.2433,1.2429,1.24295,36200000.0
2009-02-06 13:15:00,1.2432,1.2433,1.2429,1.2433,38800000.0
2009-02-06 13:16:00,1.2427,1.24305,1.24265,1.24305,65000000.0
2009-02-06 13:17:00,1.2427,1.2434,1.2427,1.243,122600000.0
2009-02-06 13:18:00,1.243,1.24395,1.243,1.24315,87800000.0
2009-02-06 13:19:00,1.24335,1.24365,1.24325,1.24325,97600000.0
2009-02-06 13:20:00,1.2428,1.2428,1.2418,1.24195,94200000.0
2009-02-06 13:21:00,1.24195,1.24195,1.24115,1.24115,168600000.0
2009-02-06 13:22:00,1.24125,1.24205,1.24125,1.24205,121200001.0
2009-02-06 13:23:00,1.2421,1.2426,1.2419,1.24195,110200000.0
2009-02-06 13:24:00,1.24195,1.24205,1.2415,1.24155,166000000.0
2009-02-06 13:25:00,1.24155,1.24155,1.24145,1.24155,84400000.0
2009-02-06 13:26:00,1.24155,1.24205,1.24145,1.24165,306600000.0
2009-02-06 13:27:00,1.24165,1.24165,1.24155,1.24155,106400000.0
2009-02-06 13:28:00,1.24155,1.2417,1.24105,1.24125,140800000.0
2009-02-06 13:29:00,1.24125,1.24125,1.2406,1.24095,254200000.0
2009-02-06 13:30:00,1.2407,1.24145,1.2407,1.24145,56800000.0
2009-02-06 13:31:00,1.24145,1.2417,1.241,1.2416,41600000.0
2009-02-06 13:32:00,1.24165,1.24165,1.24095,1.24105,51400000.0
2009-02-06 13:33:00,1.241,1.24105,1.2406,1.2406,76000000.0
2009-02-06 13:34:00,1.24065,1.24075,1.2404,1.24065,127800000.0
2009-02-06 13:35:00,1.24065,1.24065,1.23925,1.2393,64200000.0
2009-02-06 13:36:00,1.23935,1.24035,1.2392,1.23955,212400000.0
2009-02-06 13:37:00,1.23955,1.2406,1.23955,1.2406,125800000.0
2009-02-06 13:38:00,1.24045,1.24045,1.2397,1.2403,51200000.0
2009-02-06 13:39:00,1.24045,1.24045,1.24045,1.24045,22600000.0
2009-02-06 13:40:00,1.24045,1.24065,1.2404,1.24045,50400000.0
2009-02-06 13:41:00,1.24045,1.24045,1.24005,1.24035,170200000.0
2009-02-06 13:42:00,1.24035,1.24035,1.24015,1.24015,109400000.0
2009-02-06 13:43:00,1.24015,1.24055,1.2397,1.24055,126600000.0
2009-02-06 13:44:00,1.24055,1.2409,1.24,1.2408,44350000.0
2009-02-06 13:45:00,1.24095,1.2416,1.24095,1.2414,77400000.0
2009-02-06 13:46:00,1.2416,1.242,1.24095,1.24115,159800000.0
2009-02-06 13:47:00,1.2414,1.2418,1.2414,1.24175,34930000.0
2009-02-06 13:48:00,1.24175,1.24175,1.24175,1.24175,3070000.0
2009-02-06 13:49:00,1.24175,1.24195,1.24075,1.24075,68180000.0
2009-02-06 13:50:00,1.24115,1.24125,1.24115,1.24125,2000000.0
2009-02-06 13:51:00,1.24125,1.24125,1.24125,1.24125,16000000.0
2009-02-06 13:52:00,1.2414,1.2417,1.2412,1.2413,126200000.0
2009-02-06 13:53:00,1.2413,1.2413,1.2409,1.2409,33600000.0
2009-02-06 13:54:00,1.24095,1.24125,1.24085,1.24115,67400000.0
2009-02-06 13:55:00,1.2409,1.2419,1.24085,1.24155,90000000.0
2009-02-06 13:56:00,1.2415,1.2416,1.2413,1.2416,94200000.0
2009-02-06 13:57:00,1.24145,1.24215,1.2414,1.24165,262600000.0
2009-02-06 13:58:00,1.24165,1.2419,1.2416,1.24175,121400000.0
2009-02-06 13:59:00,1.24175,1.24265,1.2408,1.2423,232600000.0
2009-02-06 14:00:00,1.2423,1.24745,1.2423,1.247,420600000.0
2009-02-06 14:01:00,1.24705,1.2483,1.24685,1.24805,463200001.0
2009-02-06 14:02:00,1.24825,1.24965,1.24825,1.24895,323200001.0
2009-02-06 14:03:00,1.24895,1.25035,1.24895,1.24975,307600004.0
2009-02-06 14:04:00,1.24975,1.2529,1.24975,1.252,378000000.0
2009-02-06 14:05:00,1.25185,1.25275,1.2513,1.25225,335800000.0
2009-02-06 14:06:00,1.2522,1.2522,1.2512,1.25155,243400000.0
2009-02-06 14:07:00,1.2515,1.25185,1.2509,1.2516,262000000.0
2009-02-06 14:08:00,1.25185,1.2522,1.2513,1.252,255200000.0
2009-02-06 14:09:00,1.252,1.2526,1.2517,1.25215,176800000.0
2009-02-06 14:10:00,1.2523,1.25245,1.25215,1.25245,142000000.0
2009-02-06 14:11:00,1.25245,1.25245,1.2516,1.2519,157000000.0
2009-02-06 14:12:00,1.25185,1.25195,1.2513,1.25175,226400000.0
2009-02-06 14:13:00,1.2514,1.25155,1.25055,1.2509,299800000.0
2009-02-06 14:14:00,1.25095,1.2519,1.2506,1.2518,234600000.0
2009-02-06 14:15:00,1.2518,1.2518,1.25075,1.2509,231300000.0
2009-02-06 14:16:00,1.2509,1.251,1.2501,1.2502,211800000.0
2009-02-06 14:17:00,1.2502,1.25055,1.2502,1.2505,71600000.0
2009-02-06 14:18:00,1.2505,1.2505,1.24945,1.24955,150999999.0
2009-02-06 14:19:00,1.24955,1.24985,1.2493,1.24975,99800000.0
2009-02-06 14:20:00,1.2497,1.25035,1.2497,1.2501,165200000.0
2009-02-06 14:21:00,1.2501,1.2507,1.25005,1.25055,172400000.0
2009-02-06 14:22:00,1.25055,1.25105,1.25045,1.25105,58900000.0
2009-02-06 14:23:00,1.25105,1.25195,1.251,1.2519,281400000.0
2009-02-06 14:24:00,1.2518,1.25185,1.25015,1.251,215400000.0
2009-02-06 14:25:00,1.25105,1.2514,1.25095,1.2514,112600000.0
2009-02-06 14:26:00,1.2514,1.2525,1.2514,1.2523,309600000.0
2009-02-06 14:27:00,1.25225,1.2523,1.25225,1.2523,33600000.0
2009-02-06 14:28:00,1.25225,1.25235,1.252,1.2522,116400000.0
2009-02-06 14:29:00,1.25215,1.25215,1.2518,1.25195,112400000.0
2009-02-06 14:30:00,1.25195,1.25195,1.2517,1.2518,55200000.0
2009-02-06 14:31:00,1.25175,1.2518,1.25175,1.2518,31200000.0
2009-02-06 14:32:00,1.2518,1.25245,1.2518,1.25245,80600000.0
2009-02-06 14:33:00,1.25255,1.25385,1.2525,1.2536,389400000.0
2009-02-06 14:34:00,1.2536,1.2538,1.2534,1.2536,161200000.0
2009-02-06 14:35:00,1.2536,1.2537,1.25265,1.2531,239800000.0
2009-02-06 14:36:00,1.25315,1.2535,1.2529,1.2534,145200000.0
2009-02-06 14:37:00,1.2534,1.2535,1.2532,1.2534,43000000.0
2009-02-06 14:38:00,1.25335,1.2534,1.2532,1.2533,247200000.0
2009-02-06 14:39:00,1.2533,1.25335,1.25325,1.25325,75800000.0
2009-02-06 14:40:00,1.2532,1.2535,1.25305,1.25305,276400000.0
2009-02-06 14:41:00,1.25305,1.25305,1.25255,1.25275,212000000.0
2009-02-06 14:42:00,1.25305,1.2535,1.25265,1.25275,271000000.0
2009-02-06 14:43:00,1.2527,1.25285,1.2523,1.25245,156200000.0
2009-02-06 14:44:00,1.2526,1.25265,1.25235,1.25265,215400000.0
2009-02-06 14:45:00,1.25255,1.2527,1.25235,1.25265,158600000.0
2009-02-06 14:46:00,1.2522,1.25245,1.2515,1.252,591000001.0
2009-02-06 14:47:00,1.2521,1.25215,1.2515,1.25155,298800000.0
2009-02-06 14:48:00,1.25165,1.2518,1.25155,1.2516,226400001.0
2009-02-06 14:49:00,1.25165,1.2519,1.2514,1.25155,133200000.0
2009-02-06 14:50:00,1.25165,1.25165,1.2508,1.2509,528799998.0
2009-02-06 14:51:00,1.2509,1.2509,1.2496,1.25005,510799999.0
2009-02-06 14:52:00,1.25005,1.25045,1.2499,1.25015,154000000.0
2009-02-06 14:53:00,1.25025,1.25045,1.25015,1.25045,303600000.0
2009-02-06 14:54:00,1.25045,1.2509,1.25035,1.25085,299800000.0
2009-02-06 14:55:00,1.2509,1.25155,1.2506,1.25095,272600000.0
2009-02-06 14:56:00,1.25115,1.25145,1.251,1.25125,141600000.0
2009-02-06 14:57:00,1.25115,1.25135,1.2511,1.25135,93999999.0
2009-02-06 14:58:00,1.25125,1.25125,1.2506,1.2507,120600000.0
2009-02-06 14:59:00,1.2507,1.2507,1.2505,1.2505,55400000.0
2009-02-06 15:00:00,1.2505,1.2508,1.25045,1.2507,119000000.0
2009-02-06 15:01:00,1.2506,1.2508,1.25035,1.2504,138000000.0
2009-02-06 15:02:00,1.2504,1.2504,1.2501,1.2504,153400001.0
2009-02-06 15:03:00,1.2506,1.2506,1.25005,1.2503,154800000.0
2009-02-06 15:04:00,1.2503,1.2503,1.24955,1.24955,356200000.0
2009-02-06 15:05:00,1.24955,1.2498,1.2492,1.2497,309800000.0
2009-02-06 15:06:00,1.2497,1.2497,1.24855,1.2487,218000000.0
2009-02-06 15:07:00,1.24885,1.2497,1.24885,1.249,175000000.0
2009-02-06 15:08:00,1.24905,1.24905,1.2487,1.24875,178799999.0
2009-02-06 15:09:00,1.24885,1.24885,1.24875,1.24885,87800000.0
2009-02-06 15:10:00,1.24895,1.24955,1.24885,1.24945,186600000.0
2009-02-06 15:11:00,1.24945,1.25015,1.24945,1.25005,312000001.0
2009-02-06 15:12:00,1.25005,1.25055,1.25005,1.25035,136600001.0
2009-02-06 15:13:00,1.25025,1.2503,1.24985,1.24985,111800000.0
2009-02-06 15:14:00,1.2499,1.2504,1.2499,1.2504,114600000.0
2009-02-06 15:15:00,1.2504,1.2505,1.25025,1.25045,122400000.0
2009-02-06 15:16:00,1.25055,1.25115,1.25055,1.2509,192000000.0
2009-02-06 15:17:00,1.2509,1.2509,1.25025,1.2504,141800000.0
2009-02-06 15:18:00,1.2504,1.2504,1.24885,1.24885,409600000.0
2009-02-06 15:19:00,1.2489,1.2491,1.24845,1.24845,378200000.0
2009-02-06 15:20:00,1.2485,1.24905,1.2484,1.24905,341600000.0
2009-02-06 15:21:00,1.24915,1.24925,1.249,1.2492,106000000.0
2009-02-06 15:22:00,1.2492,1.2501,1.2492,1.24985,274599999.0
2009-02-06 15:23:00,1.24985,1.2505,1.24985,1.2502,122200000.0
2009-02-06 15:24:00,1.2502,1.2505,1.2501,1.2505,189000000.0
2009-02-06 15:25:00,1.2505,1.2508,1.25025,1.2504,65400000.0
2009-02-06 15:26:00,1.2504,1.2504,1.2499,1.25005,230400000.0
2009-02-06 15:27:00,1.25015,1.25015,1.2493,1.2498,153800000.0
2009-02-06 15:28:00,1.2498,1.2501,1.24915,1.2497,137000000.0
2009-02-06 15:29:00,1.2497,1.2497,1.2489,1.2492,103200000.0
2009-02-06 15:30:00,1.2493,1.2517,1.249,1.249,174800000.0
2009-02-06 15:31:00,1.2489,1.2491,1.24835,1.2487,305200000.0
2009-02-06 15:32:00,1.2487,1.2489,1.2482,1.2489,288200000.0
2009-02-06 15:33:00,1.249,1.25085,1.249,1.25055,156800000.0
2009-02-06 15:34:00,1.2507,1.2507,1.24865,1.2489,170600000.0
2009-02-06 15:35:00,1.24885,1.2494,1.2483,1.24875,108200000.0
2009-02-06 15:36:00,1.24875,1.24875,1.2473,1.2483,159200000.0
2009-02-06 15:37:00,1.24825,1.24825,1.24745,1.24785,135400000.0
2009-02-06 15:38:00,1.24785,1.2482,1.2476,1.24775,95200000.0
2009-02-06 15:39:00,1.2478,1.24875,1.24775,1.2486,120800000.0
2009-02-06 15:40:00,1.2486,1.2493,1.2481,1.24845,144000001.0
2009-02-06 15:41:00,1.24845,1.2501,1.24845,1.2494,153000000.0
2009-02-06 15:42:00,1.2494,1.25185,1.249,1.25185,163600000.0
2009-02-06 15:43:00,1.2519,1.2521,1.2515,1.2516,106600000.0
2009-02-06 15:44:00,1.2516,1.2518,1.2509,1.25135,155400000.0
2009-02-06 15:45:00,1.25125,1.2513,1.25055,1.25115,108400000.0
2009-02-06 15:46:00,1.25115,1.25115,1.25045,1.25095,142800000.0
2009-02-06 15:47:00,1.251,1.25235,1.25055,1.2519,174600000.0
2009-02-06 15:48:00,1.25195,1.25205,1.25115,1.25125,108400000.0
2009-02-06 15:49:00,1.25125,1.2519,1.2507,1.25145,169200000.0
2009-02-06 15:50:00,1.25145,1.25145,1.2491,1.2491,146400000.0
2009-02-06 15:51:00,1.2492,1.25025,1.2489,1.2494,134200000.0
2009-02-06 15:52:00,1.24955,1.24955,1.24815,1.2491,191000000.0
2009-02-06 15:53:00,1.2491,1.2491,1.2481,1.2491,102400000.0
2009-02-06 15:54:00,1.24905,1.24995,1.24905,1.2496,69600000.0
2009-02-06 15:55:00,1.24975,1.25045,1.24965,1.2504,77200000.0
2009-02-06 15:56:00,1.2504,1.2504,1.2496,1.2496,94600000.0
2009-02-06 15:57:00,1.2496,1.2496,1.249,1.2495,57800000.0
2009-02-06 15:58:00,1.2494,1.2505,1.24885,1.2503,150200000.0
2009-02-06 15:59:00,1.2504,1.2514,1.2496,1.2506,374200000.0
2009-02-06 16:00:00,1.2507,1.25095,1.24905,1.2497,150000000.0
2009-02-06 16:01:00,1.2497,1.2499,1.2495,1.24975,117000000.0
2009-02-06 16:02:00,1.24975,1.24975,1.2488,1.24885,174200000.0
2009-02-06 16:03:00,1.24885,1.24885,1.2475,1.24755,131600000.0
2009-02-06 16:04:00,1.2475,1.24805,1.2475,1.2479,128200000.0
2009-02-06 16:05:00,1.24785,1.2482,1.24745,1.2475,85200000.0
2009-02-06 16:06:00,1.2475,1.24815,1.2475,1.24805,89200000.0
2009-02-06 16:07:00,1.24805,1.249,1.24805,1.24855,88000000.0
2009-02-06 16:08:00,1.24855,1.24875,1.2485,1.2487,57600000.0
2009-02-06 16:09:00,1.24875,1.25015,1.24875,1.25,123200000.0
2009-02-06 16:10:00,1.25,1.2505,1.2499,1.2505,96600000.0
2009-02-06 16:11:00,1.25065,1.25065,1.24905,1.2495,113800000.0
2009-02-06 16:12:00,1.24945,1.24955,1.24905,1.2495,96400000.0
2009-02-06 16:13:00,1.2495,1.2495,1.24745,1.24775,106400000.0
2009-02-06 16:14:00,1.24785,1.24795,1.24725,1.2473,138000000.0
2009-02-06 16:15:00,1.2471,1.2471,1.2444,1.24455,165200000.0
2009-02-06 16:16:00,1.2446,1.24645,1.2446,1.24645,165200000.0
2009-02-06 16:17:00,1.24645,1.24645,1.24495,1.2453,199400000.0
2009-02-06 16:18:00,1.2453,1.24715,1.245,1.2471,209600000.0
2009-02-06 16:19:00,1.247,1.2471,1.24545,1.24595,456200000.0
2009-02-06 16:20:00,1.24595,1.2468,1.24595,1.2468,215800000.0
2009-02-06 16:21:00,1.2468,1.2482,1.24675,1.24805,178200000.0
2009-02-06 16:22:00,1.24805,1.24805,1.24775,1.24785,125000000.0
2009-02-06 16:23:00,1.2478,1.24835,1.24755,1.24795,245600000.0
2009-02-06 16:24:00,1.24795,1.24835,1.24785,1.24835,239000000.0
2009-02-06 16:25:00,1.24825,1.24885,1.24785,1.24825,177000000.0
2009-02-06 16:26:00,1.24825,1.24825,1.2476,1.2476,135800000.0
2009-02-06 16:27:00,1.24765,1.248,1.2473,1.248,359599996.0
2009-02-06 16:28:00,1.24805,1.2486,1.24805,1.2483,165200000.0
2009-02-06 16:29:00,1.24835,1.24845,1.248,1.2482,198400000.0
2009-02-06 16:30:00,1.2482,1.24835,1.2479,1.24825,156400000.0
2009-02-06 16:31:00,1.24825,1.2483,1.24795,1.24795,175400000.0
2009-02-06 16:32:00,1.24805,1.24825,1.248,1.248,50800000.0
2009-02-06 16:33:00,1.24805,1.24805,1.24775,1.24785,85400000.0
2009-02-06 16:34:00,1.2478,1.24845,1.2478,1.24845,78000000.0
2009-02-06 16:35:00,1.24845,1.24845,1.24795,1.248,92400000.0
2009-02-06 16:36:00,1.248,1.248,1.2479,1.2479,46000000.0
2009-02-06 16:37:00,1.2479,1.24865,1.2478,1.24855,134000000.0
2009-02-06 16:38:00,1.24855,1.2486,1.24795,1.248,210600000.0
2009-02-06 16:39:00,1.248,1.24835,1.248,1.24835,146400000.0
2009-02-06 16:40:00,1.2483,1.2483,1.24735,1.2476,195600000.0
2009-02-06 16:41:00,1.24765,1.2479,1.24685,1.24695,198000000.0
2009-02-06 16:42:00,1.2466,1.24745,1.2466,1.24745,121200000.0
2009-02-06 16:43:00,1.24745,1.24815,1.24745,1.2479,120400000.0
2009-02-06 16:44:00,1.248,1.24805,1.24695,1.24695,106800000.0
2009-02-06 16:45:00,1.24705,1.2477,1.2464,1.24745,211200000.0
2009-02-06 16:46:00,1.2475,1.24755,1.24645,1.24645,191800000.0
2009-02-06 16:47:00,1.24655,1.2471,1.24645,1.24655,196000000.0
2009-02-06 16:48:00,1.2465,1.2466,1.24505,1.2454,220400000.0
2009-02-06 16:49:00,1.24535,1.246,1.2451,1.24535,163000000.0
2009-02-06 16:50:00,1.24535,1.2456,1.24485,1.24495,51800000.0
2009-02-06 16:51:00,1.24495,1.24675,1.2445,1.2466,126600000.0
2009-02-06 16:52:00,1.24665,1.24725,1.2462,1.24695,164200000.0
2009-02-06 16:53:00,1.24695,1.24715,1.2468,1.24685,101000000.0
2009-02-06 16:54:00,1.24685,1.24685,1.246,1.24615,65800000.0
2009-02-06 16:55:00,1.2463,1.2465,1.246,1.2461,157200000.0
2009-02-06 16:56:00,1.24605,1.24615,1.2451,1.2456,89400000.0
2009-02-06 16:57:00,1.2456,1.24655,1.2455,1.2456,186400000.0
2009-02-06 16:58:00,1.2456,1.2458,1.24495,1.24555,166400000.0
2009-02-06 16:59:00,1.2456,1.2472,1.2456,1.2469,283200000.0
2009-02-06 17:00:00,1.24695,1.24695,1.24495,1.24515,249200000.0
2009-02-06 17:01:00,1.24515,1.24515,1.24485,1.24485,220000000.0
2009-02-06 17:02:00,1.24485,1.2462,1.24485,1.24575,189600000.0
2009-02-06 17:03:00,1.24575,1.24575,1.24525,1.2454,130600000.0
2009-02-06 17:04:00,1.2454,1.24545,1.24455,1.24455,114600000.0
2009-02-06 17:05:00,1.24455,1.24465,1.24375,1.2441,209600000.0
2009-02-06 17:06:00,1.2441,1.24465,1.2441,1.2445,69200000.0
2009-02-06 17:07:00,1.2445,1.2448,1.2437,1.2446,142600000.0
2009-02-06 17:08:00,1.2447,1.2447,1.24445,1.24445,38600000.0
2009-02-06 17:09:00,1.24445,1.2447,1.24445,1.2446,39200000.0
2009-02-06 17:10:00,1.2446,1.2447,1.24375,1.244,192400000.0
2009-02-06 17:11:00,1.2441,1.2441,1.24255,1.24275,157600000.0
2009-02-06 17:12:00,1.24285,1.2436,1.24285,1.2435,92000000.0
2009-02-06 17:13:00,1.24365,1.24365,1.24295,1.24295,70200000.0
2009-02-06 17:14:00,1.243,1.243,1.2414,1.2415,104400000.0
2009-02-06 17:15:00,1.2415,1.2416,1.2401,1.2409,302800000.0
2009-02-06 17:16:00,1.24085,1.2417,1.24045,1.24165,299400000.0
2009-02-06 17:17:00,1.24155,1.24215,1.24105,1.24175,193200000.0
2009-02-06 17:18:00,1.24175,1.24235,1.24175,1.24235,179600000.0
2009-02-06 17:19:00,1.2423,1.24275,1.24225,1.24275,205200000.0
2009-02-06 17:20:00,1.24275,1.2438,1.24265,1.24305,187600000.0
2009-02-06 17:21:00,1.24305,1.24405,1.24305,1.24405,142599999.0
2009-02-06 17:22:00,1.24405,1.2442,1.24395,1.24395,121000000.0
2009-02-06 17:23:00,1.24405,1.2443,1.24305,1.24345,227600000.0
2009-02-06 17:24:00,1.24345,1.24415,1.24345,1.2438,117200000.0
2009-02-06 17:25:00,1.2439,1.24425,1.24305,1.24315,176000000.0
2009-02-06 17:26:00,1.2431,1.24335,1.2423,1.24245,302200000.0
2009-02-06 17:27:00,1.24235,1.24305,1.2414,1.2417,152200000.0
2009-02-06 17:28:00,1.24175,1.2423,1.24135,1.24205,182600000.0
2009-02-06 17:29:00,1.2421,1.24215,1.2413,1.2419,243000000.0
2009-02-06 17:30:00,1.2419,1.24215,1.2417,1.24185,191799999.0
2009-02-06 17:31:00,1.24185,1.2421,1.2417,1.2421,121800000.0
2009-02-06 17:32:00,1.2421,1.2423,1.24155,1.24155,210800000.0
2009-02-06 17:33:00,1.24185,1.24295,1.24165,1.24285,210800000.0
2009-02-06 17:34:00,1.243,1.2434,1.2429,1.24295,229600000.0
2009-02-06 17:35:00,1.24275,1.24375,1.24245,1.2428,252199998.0
2009-02-06 17:36:00,1.2431,1.24425,1.24265,1.2431,267400000.0
2009-02-06 17:37:00,1.2432,1.2444,1.2432,1.2444,168199999.0
2009-02-06 17:38:00,1.2445,1.2449,1.2431,1.2433,181600000.0
2009-02-06 17:39:00,1.24345,1.2439,1.2423,1.2439,138400000.0
2009-02-06 17:40:00,1.2441,1.2444,1.24365,1.24435,208800000.0
2009-02-06 17:41:00,1.24445,1.24445,1.24285,1.2433,165200000.0
2009-02-06 17:42:00,1.24355,1.24465,1.24355,1.24405,77600000.0
2009-02-06 17:43:00,1.2441,1.2442,1.244,1.244,55400000.0
2009-02-06 17:44:00,1.244,1.2443,1.2435,1.2435,113800000.0
2009-02-06 17:45:00,1.2435,1.24355,1.24225,1.24305,174400000.0
2009-02-06 17:46:00,1.2431,1.24335,1.2431,1.2432,48200000.0
2009-02-06 17:47:00,1.2433,1.2434,1.2426,1.2431,168800000.0
2009-02-06 17:48:00,1.2431,1.24335,1.2421,1.2421,148400000.0
2009-02-06 17:49:00,1.2421,1.2429,1.242,1.2424,257400000.0
2009-02-06 17:50:00,1.24235,1.24265,1.24225,1.24245,194000000.0
2009-02-06 17:51:00,1.24245,1.2427,1.24195,1.24215,152600000.0
2009-02-06 17:52:00,1.24215,1.2423,1.242,1.24225,158799999.0
2009-02-06 17:53:00,1.242,1.2425,1.24175,1.24175,233800000.0
2009-02-06 17:54:00,1.24175,1.2418,1.24135,1.24165,193200000.0
2009-02-06 17:55:00,1.2416,1.24165,1.24105,1.24105,150200000.0
2009-02-06 17:56:00,1.24105,1.24245,1.24105,1.242,177600000.0
2009-02-06 17:57:00,1.24205,1.24275,1.242,1.24275,71200000.0
2009-02-06 17:58:00,1.24275,1.2436,1.24275,1.24345,267699999.0
2009-02-06 17:59:00,1.24355,1.2444,1.24275,1.24345,290400000.0
2009-02-06 18:00:00,1.2435,1.2441,1.24305,1.24335,201600000.0
2009-02-06 18:01:00,1.24345,1.24345,1.24325,1.24345,77200000.0
2009-02-06 18:02:00,1.24345,1.24355,1.2426,1.2428,271200000.0
2009-02-06 18:03:00,1.24275,1.24295,1.24275,1.24295,88800000.0
2009-02-06 18:04:00,1.24295,1.2435,1.24295,1.2431,103400000.0
2009-02-06 18:05:00,1.24315,1.24315,1.2429,1.24295,89200000.0
2009-02-06 18:06:00,1.24295,1.24295,1.2417,1.2417,120200000.0
2009-02-06 18:07:00,1.2417,1.2417,1.23985,1.23985,214000000.0
2009-02-06 18:08:00,1.2398,1.24065,1.2397,1.2406,218800000.0
2009-02-06 18:09:00,1.2406,1.24125,1.2406,1.24125,118400000.0
2009-02-06 18:10:00,1.2413,1.2413,1.24125,1.2413,27000000.0
2009-02-06 18:11:00,1.2413,1.2413,1.2403,1.24095,201200000.0
2009-02-06 18:12:00,1.241,1.24175,1.24085,1.24175,127000000.0
2009-02-06 18:13:00,1.2418,1.2431,1.2418,1.2428,170100000.0
2009-02-06 18:14:00,1.24295,1.243,1.24235,1.2426,206800000.0
2009-02-06 18:15:00,1.2426,1.2426,1.2419,1.242,120200000.0
2009-02-06 18:16:00,1.242,1.24205,1.24115,1.24145,130400000.0
2009-02-06 18:17:00,1.2414,1.2414,1.2403,1.24035,205000000.0
2009-02-06 18:18:00,1.24035,1.2405,1.23965,1.23965,193000000.0
2009-02-06 18:19:00,1.23965,1.24,1.2394,1.24,183400000.0
2009-02-06 18:20:00,1.24005,1.2414,1.24005,1.24115,297200000.0
2009-02-06 18:21:00,1.2412,1.24175,1.2409,1.24095,224600000.0
2009-02-06 18:22:00,1.24095,1.24125,1.24045,1.2406,271600000.0
2009-02-06 18:23:00,1.2405,1.2406,1.2397,1.23985,205600000.0
2009-02-06 18:24:00,1.2398,1.24035,1.2398,1.24025,119600000.0
2009-02-06 18:25:00,1.24025,1.2407,1.24025,1.24065,176800000.0
2009-02-06 18:26:00,1.24065,1.24075,1.2404,1.2406,158600000.0
2009-02-06 18:27:00,1.2405,1.24055,1.23985,1.2401,167200000.0
2009-02-06 18:28:00,1.2401,1.2402,1.23935,1.2396,208600000.0
2009-02-06 18:29:00,1.2396,1.24045,1.2396,1.24015,222200000.0
2009-02-06 18:30:00,1.24025,1.24025,1.2399,1.2399,131600000.0
2009-02-06 18:31:00,1.2399,1.2399,1.2388,1.23885,133200000.0
2009-02-06 18:32:00,1.23885,1.23885,1.2385,1.23855,94000000.0
2009-02-06 18:33:00,1.23865,1.23875,1.2384,1.2387,263200000.0
2009-02-06 18:34:00,1.23875,1.23885,1.2386,1.23865,103600000.0
2009-02-06 18:35:00,1.23895,1.23925,1.2384,1.2385,179800000.0
2009-02-06 18:36:00,1.2385,1.2385,1.23695,1.23725,299800000.0
2009-02-06 18:37:00,1.2372,1.2377,1.2371,1.2376,182000000.0
2009-02-06 18:38:00,1.23765,1.2394,1.23745,1.2394,304200000.0
2009-02-06 18:39:00,1.2395,1.2407,1.23945,1.23955,172600000.0
2009-02-06 18:40:00,1.23955,1.23965,1.23895,1.23965,188200000.0
2009-02-06 18:41:00,1.2397,1.24025,1.2397,1.24,157600000.0
2009-02-06 18:42:00,1.24,1.24,1.2397,1.2397,76800000.0
2009-02-06 18:43:00,1.2396,1.2396,1.23845,1.23845,202600000.0
2009-02-06 18:44:00,1.23835,1.2385,1.23775,1.2381,208000000.0
2009-02-06 18:45:00,1.23805,1.23805,1.23705,1.2374,329000000.0
2009-02-06 18:46:00,1.2374,1.23835,1.23735,1.23785,150400000.0
2009-02-06 18:47:00,1.23785,1.2386,1.23785,1.2386,75000000.0
2009-02-06 18:48:00,1.2387,1.2388,1.23695,1.23725,182800000.0
2009-02-06 18:49:00,1.23725,1.23755,1.23725,1.23755,40800000.0
2009-02-06 18:50:00,1.23755,1.23905,1.23755,1.23905,107600000.0
2009-02-06 18:51:00,1.23905,1.23915,1.2384,1.23875,105400000.0
2009-02-06 18:52:00,1.2387,1.2387,1.238,1.238,164800000.0
2009-02-06 18:53:00,1.238,1.23875,1.2378,1.23855,164800000.0
2009-02-06 18:54:00,1.2385,1.23855,1.23795,1.23795,150800000.0
2009-02-06 18:55:00,1.23795,1.23795,1.23765,1.23765,122000000.0
2009-02-06 18:56:00,1.23765,1.23765,1.2375,1.2375,105800000.0
2009-02-06 18:57:00,1.2375,1.23755,1.2374,1.23745,60400000.0
2009-02-06 18:58:00,1.23755,1.2384,1.23755,1.2384,110200000.0
2009-02-06 18:59:00,1.2384,1.2388,1.2382,1.2388,79200000.0
2009-02-06 19:00:00,1.23895,1.23915,1.2387,1.2391,192200000.0
2009-02-06 19:01:00,1.2391,1.23935,1.23865,1.23875,153800000.0
2009-02-06 19:02:00,1.2387,1.2387,1.23795,1.23805,184000000.0
2009-02-06 19:03:00,1.23805,1.2382,1.23795,1.23795,113000000.0
2009-02-06 19:04:00,1.23795,1.23805,1.2379,1.23805,57200000.0
2009-02-06 19:05:00,1.2381,1.23825,1.23805,1.23815,74600000.0
2009-02-06 19:06:00,1.23815,1.2382,1.23815,1.2382,9400000.0
2009-02-06 19:07:00,1.2382,1.2384,1.23815,1.2384,67600000.0
2009-02-06 19:08:00,1.2384,1.23845,1.2383,1.2383,120800000.0
2009-02-06 19:09:00,1.2384,1.23845,1.23795,1.23795,102000000.0
2009-02-06 19:10:00,1.23795,1.23805,1.23795,1.23805,79200000.0
2009-02-06 19:11:00,1.23805,1.23875,1.23805,1.23875,108000000.0
2009-02-06 19:12:00,1.23885,1.23885,1.23845,1.23865,138200000.0
2009-02-06 19:13:00,1.23865,1.23995,1.23865,1.2396,168800000.0
2009-02-06 19:14:00,1.2394,1.24045,1.23935,1.2404,182000000.0
2009-02-06 19:15:00,1.2404,1.2404,1.24015,1.24035,100800000.0
2009-02-06 19:16:00,1.24035,1.24035,1.24005,1.24005,79800000.0
2009-02-06 19:17:00,1.2401,1.24045,1.24005,1.24025,119399998.0
2009-02-06 19:18:00,1.24025,1.2403,1.24,1.24,55000000.0
2009-02-06 19:19:00,1.24005,1.24005,1.23955,1.23965,130000000.0
2009-02-06 19:20:00,1.2396,1.24015,1.2395,1.2401,204000000.0
2009-02-06 19:21:00,1.24015,1.24065,1.24015,1.24035,92200000.0
2009-02-06 19:22:00,1.24035,1.24035,1.2396,1.2396,147600000.0
2009-02-06 19:23:00,1.23955,1.23955,1.2383,1.23845,153200000.0
2009-02-06 19:24:00,1.23845,1.23865,1.2379,1.23805,86800000.0
2009-02-06 19:25:00,1.23805,1.2383,1.2367,1.23765,93000000.0
2009-02-06 19:26:00,1.23765,1.2377,1.2369,1.23745,258000000.0
2009-02-06 19:27:00,1.23755,1.23815,1.23735,1.238,210600000.0
2009-02-06 19:28:00,1.23805,1.23805,1.23745,1.2375,57600000.0
2009-02-06 19:29:00,1.2375,1.23835,1.2374,1.23795,146800000.0
2009-02-06 19:30:00,1.23795,1.238,1.23755,1.23755,78400000.0
2009-02-06 19:31:00,1.23755,1.2376,1.23735,1.23745,27800000.0
2009-02-06 19:32:00,1.23745,1.23805,1.23745,1.23805,131200000.0
2009-02-06 19:33:00,1.23805,1.23815,1.2374,1.2375,98200000.0
2009-02-06 19:34:00,1.2375,1.2376,1.23735,1.23755,116400000.0
2009-02-06 19:35:00,1.2375,1.23765,1.2374,1.2374,60200000.0
2009-02-06 19:36:00,1.2374,1.23755,1.23395,1.23405,203400000.0
2009-02-06 19:37:00,1.234,1.23575,1.2337,1.23565,242000000.0
2009-02-06 19:38:00,1.2356,1.23605,1.23515,1.23555,219200000.0
2009-02-06 19:39:00,1.2356,1.23615,1.2356,1.23615,118200000.0
2009-02-06 19:40:00,1.23615,1.23655,1.236,1.236,135400000.0
2009-02-06 19:41:00,1.236,1.23615,1.236,1.23615,23400000.0
2009-02-06 19:42:00,1.23615,1.23615,1.23595,1.23605,45200000.0
2009-02-06 19:43:00,1.23605,1.23605,1.236,1.23605,49800000.0
2009-02-06 19:44:00,1.23605,1.23615,1.23605,1.23615,14800000.0
2009-02-06 19:45:00,1.23615,1.23695,1.23615,1.23695,90800000.0
2009-02-06 19:46:00,1.23695,1.237,1.23645,1.23645,76600000.0
2009-02-06 19:47:00,1.23645,1.23645,1.23575,1.23585,82200000.0
2009-02-06 19:48:00,1.23585,1.23605,1.23585,1.23605,27400000.0
2009-02-06 19:49:00,1.236,1.236,1.2359,1.2359,46800000.0
2009-02-06 19:50:00,1.2359,1.23595,1.23585,1.23595,49000000.0
2009-02-06 19:51:00,1.23595,1.23615,1.23595,1.23605,27200000.0
2009-02-06 19:52:00,1.23605,1.2361,1.2359,1.23595,38400000.0
2009-02-06 19:53:00,1.23595,1.23625,1.23595,1.23625,86400000.0
2009-02-06 19:54:00,1.2362,1.23635,1.23605,1.2361,75800000.0
2009-02-06 19:55:00,1.23615,1.2364,1.2361,1.23635,125600000.0
2009-02-06 19:56:00,1.23635,1.23635,1.2357,1.23575,59800000.0
2009-02-06 19:57:00,1.2355,1.23565,1.2345,1.2345,56400000.0
2009-02-06 19:58:00,1.23465,1.2349,1.2345,1.2349,96800000.0
2009-02-06 19:59:00,1.23495,1.23525,1.2348,1.23525,89000000.0
2009-02-06 20:00:00,1.23515,1.23515,1.23435,1.23455,136600000.0
2009-02-06 20:01:00,1.23455,1.2347,1.23455,1.2347,46200000.0
2009-02-06 20:02:00,1.2346,1.2346,1.23275,1.23325,210600000.0
2009-02-06 20:03:00,1.23325,1.23365,1.23325,1.2336,152000000.0
2009-02-06 20:04:00,1.2336,1.23395,1.2336,1.23365,89800000.0
2009-02-06 20:05:00,1.23365,1.234,1.23365,1.23395,88400000.0
2009-02-06 20:06:00,1.23395,1.23395,1.23285,1.233,134700000.0
2009-02-06 20:07:00,1.233,1.233,1.23195,1.23215,271400000.0
2009-02-06 20:08:00,1.23215,1.23225,1.2309,1.2313,191000000.0
2009-02-06 20:09:00,1.23125,1.2313,1.2309,1.23095,154800000.0
2009-02-06 20:10:00,1.231,1.231,1.22935,1.22955,182200000.0
2009-02-06 20:11:00,1.2295,1.2307,1.2285,1.23065,257800000.0
2009-02-06 20:12:00,1.23065,1.23095,1.22985,1.23075,172800000.0
2009-02-06 20:13:00,1.23085,1.23085,1.22945,1.2297,374200000.0
2009-02-06 20:14:00,1.2297,1.23005,1.22905,1.23005,211400000.0
2009-02-06 20:15:00,1.2302,1.2302,1.2285,1.2286,242000000.0
2009-02-06 20:16:00,1.2285,1.2297,1.2285,1.2297,225800000.0
2009-02-06 20:17:00,1.22965,1.22965,1.2275,1.22795,370400000.0
2009-02-06 20:18:00,1.22795,1.2283,1.22775,1.22815,264400000.0
2009-02-06 20:19:00,1.2282,1.22835,1.228,1.22805,76600000.0
2009-02-06 20:20:00,1.22805,1.2297,1.2276,1.22965,285200000.0
2009-02-06 20:21:00,1.22965,1.2299,1.22955,1.2298,128200000.0
2009-02-06 20:22:00,1.2298,1.2298,1.2297,1.22975,189200000.0
2009-02-06 20:23:00,1.2298,1.22985,1.22885,1.22955,207200000.0
2009-02-06 20:24:00,1.22955,1.22955,1.22885,1.2289,178200000.0
2009-02-06 20:25:00,1.2289,1.22895,1.22785,1.22805,174400000.0
2009-02-06 20:26:00,1.228,1.22825,1.2277,1.22805,144000000.0
2009-02-06 20:27:00,1.22805,1.22835,1.22795,1.228,152000000.0
2009-02-06 20:28:00,1.228,1.2281,1.22565,1.22565,376600000.0
2009-02-06 20:29:00,1.22535,1.2272,1.2253,1.22675,501600000.0
2009-02-06 20:30:00,1.22675,1.2268,1.2257,1.22595,214000000.0
2009-02-06 20:31:00,1.22595,1.22605,1.2242,1.2243,277000000.0
2009-02-06 20:32:00,1.2243,1.2246,1.22355,1.2246,207400000.0
2009-02-06 20:33:00,1.2246,1.22485,1.22375,1.2241,191200000.0
2009-02-06 20:34:00,1.22415,1.2247,1.2241,1.2247,186400000.0
2009-02-06 20:35:00,1.22475,1.225,1.22445,1.2245,211600000.0
2009-02-06 20:36:00,1.22445,1.2246,1.22385,1.22405,226200000.0
2009-02-06 20:37:00,1.22395,1.2241,1.2236,1.224,219400000.0
2009-02-06 20:38:00,1.2241,1.22495,1.2241,1.2249,280800000.0
2009-02-06 20:39:00,1.22495,1.22495,1.22455,1.22475,111000000.0
2009-02-06 20:40:00,1.2249,1.2249,1.2247,1.2247,91400000.0
2009-02-06 20:41:00,1.22485,1.2251,1.22405,1.2251,223200000.0
2009-02-06 20:42:00,1.2251,1.22525,1.22455,1.22455,175700000.0
2009-02-06 20:43:00,1.22445,1.22465,1.22405,1.22425,199200000.0
2009-02-06 20:44:00,1.22425,1.2248,1.22425,1.2248,55000000.0
2009-02-06 20:45:00,1.22485,1.22485,1.2232,1.2232,199800000.0
2009-02-06 20:46:00,1.2231,1.22355,1.2231,1.22345,211600000.0
2009-02-06 20:47:00,1.22345,1.2238,1.2233,1.2236,123000000.0
2009-02-06 20:48:00,1.22365,1.22375,1.22325,1.2236,133000000.0
2009-02-06 20:49:00,1.2236,1.2239,1.2235,1.2236,201600000.0
2009-02-06 20:50:00,1.22365,1.2245,1.22355,1.2243,185000000.0
2009-02-06 20:51:00,1.2243,1.2248,1.2243,1.22445,160000000.0
2009-02-06 20:52:00,1.22475,1.22515,1.22455,1.2247,186800000.0
2009-02-06 20:53:00,1.22465,1.2249,1.22455,1.22475,131000000.0
2009-02-06 20:54:00,1.2247,1.22485,1.22455,1.2247,77200000.0
2009-02-06 20:55:00,1.22475,1.2252,1.2247,1.22485,207000000.0
2009-02-06 20:56:00,1.2249,1.22505,1.2249,1.2249,67600000.0
2009-02-06 20:57:00,1.22495,1.225,1.22425,1.2243,257200000.0
2009-02-06 20:58:00,1.22425,1.22435,1.2242,1.22425,121800000.0
2009-02-06 20:59:00,1.22425,1.22425,1.22425,1.22425,41800000.0
2009-02-06 21:00:00,1.22425,1.2248,1.22425,1.2248,93600000.0
2009-02-06 21:01:00,1.2248,1.22485,1.2244,1.2245,191800000.0
2009-02-06 21:02:00,1.22455,1.22605,1.22455,1.22595,236600000.0
2009-02-06 21:03:00,1.22595,1.22595,1.2256,1.22585,216200000.0
2009-02-06 21:04:00,1.2259,1.2265,1.22585,1.22595,183200000.0
2009-02-06 21:05:00,1.22605,1.22735,1.22605,1.2268,225800000.0
2009-02-06 21:06:00,1.2268,1.2274,1.2268,1.2272,188000000.0
2009-02-06 21:07:00,1.22725,1.2273,1.2265,1.2269,291600000.0
2009-02-06 21:08:00,1.22695,1.2274,1.22695,1.22735,137200000.0
2009-02-06 21:09:00,1.2273,1.22765,1.2273,1.2274,63000000.0
2009-02-06 21:10:00,1.22755,1.2277,1.2275,1.2275,159000000.0
2009-02-06 21:11:00,1.2275,1.2275,1.2273,1.2274,189400000.0
2009-02-06 21:12:00,1.2274,1.2275,1.22645,1.22655,261000000.0
2009-02-06 21:13:00,1.2265,1.22695,1.2264,1.22695,303000000.0
2009-02-06 21:14:00,1.22695,1.22795,1.22675,1.22695,318000000.0
2009-02-06 21:15:00,1.22695,1.22695,1.2267,1.2267,154000000.0
2009-02-06 21:16:00,1.2267,1.22675,1.2257,1.2258,305800000.0
2009-02-06 21:17:00,1.2258,1.2263,1.2258,1.22605,86000000.0
2009-02-06 21:18:00,1.2261,1.22665,1.2261,1.2264,134800000.0
2009-02-06 21:19:00,1.2264,1.22665,1.22625,1.22625,186800000.0
2009-02-06 21:20:00,1.22625,1.2265,1.22625,1.22645,100000000.0
2009-02-06 21:21:00,1.22645,1.2269,1.22645,1.22675,162000000.0
2009-02-06 21:22:00,1.2267,1.22695,1.22655,1.22665,197200000.0
2009-02-06 21:23:00,1.2266,1.2266,1.22655,1.22655,80200000.0
2009-02-06 21:24:00,1.22655,1.22655,1.2255,1.2258,204800000.0
2009-02-06 21:25:00,1.2258,1.22585,1.22565,1.2258,67400000.0
2009-02-06 21:26:00,1.2258,1.2264,1.2258,1.2264,83200000.0
2009-02-06 21:27:00,1.2264,1.22655,1.22635,1.22655,146000000.0
2009-02-06 21:28:00,1.2266,1.22685,1.2265,1.2268,187600000.0
2009-02-06 21:29:00,1.2268,1.22695,1.22675,1.2268,157400000.0
2009-02-06 21:30:00,1.22685,1.22685,1.2258,1.22595,165200000.0
2009-02-06 21:31:00,1.2259,1.22605,1.2258,1.22605,91800000.0
2009-02-06 21:32:00,1.2261,1.2266,1.2261,1.22645,270200000.0
2009-02-06 21:33:00,1.2265,1.2265,1.22625,1.2263,47000000.0
2009-02-06 21:34:00,1.2263,1.2265,1.2262,1.2265,99600000.0
2009-02-06 21:35:00,1.2265,1.2265,1.22595,1.2261,123400000.0
2009-02-06 21:36:00,1.2261,1.22615,1.22585,1.2261,164200000.0
2009-02-06 21:37:00,1.2261,1.22615,1.226,1.226,31800000.0
2009-02-06 21:38:00,1.22595,1.226,1.22595,1.22595,20800000.0
2009-02-06 21:39:00,1.22595,1.22595,1.2257,1.2258,151400000.0
2009-02-06 21:40:00,1.2258,1.2258,1.2253,1.2256,148200000.0
2009-02-06 21:41:00,1.2256,1.22565,1.22475,1.22505,201000000.0
2009-02-06 21:42:00,1.22505,1.2256,1.22505,1.2255,166000000.0
2009-02-06 21:43:00,1.2255,1.22565,1.2255,1.2256,147000000.0
2009-02-06 21:44:00,1.2256,1.2261,1.22555,1.22585,115400000.0
2009-02-06 21:45:00,1.2258,1.2259,1.2258,1.2259,95400000.0
2009-02-06 21:46:00,1.2259,1.2262,1.2259,1.22605,29600000.0
2009-02-06 21:47:00,1.226,1.22605,1.22595,1.22605,57200000.0
2009-02-06 21:48:00,1.22605,1.22605,1.226,1.226,7800000.0
2009-02-06 21:49:00,1.22595,1.2261,1.2259,1.22595,21200000.0
2009-02-06 21:50:00,1.22595,1.2265,1.2259,1.2265,74000000.0
2009-02-06 21:51:00,1.2266,1.2266,1.2262,1.22635,96600000.0
2009-02-06 21:52:00,1.2265,1.22665,1.2262,1.22665,172000000.0
2009-02-06 21:53:00,1.2266,1.22685,1.22635,1.2265,311800000.0
2009-02-06 21:54:00,1.2265,1.2267,1.2265,1.2265,141000000.0
2009-02-06 21:55:00,1.2265,1.22655,1.22635,1.22635,66400000.0
2009-02-06 21:56:00,1.2263,1.2266,1.2263,1.22635,73200000.0
2009-02-06 21:57:00,1.22645,1.2267,1.22645,1.2266,60600000.0
2009-02-06 21:58:00,1.2266,1.2267,1.2264,1.22645,141400000.0
2009-02-06 21:59:00,1.22655,1.22665,1.2252,1.2256,162000000.0
2009-02-06 22:00:00,1.2255,1.2257,1.225,1.22545,162600000.0
2009-02-06 22:01:00,1.2255,1.2262,1.2255,1.226,176000000.0
2009-02-06 22:02:00,1.226,1.2261,1.226,1.226,33000000.0
2009-02-06 22:03:00,1.22605,1.2263,1.22595,1.2261,94000000.0
2009-02-06 22:04:00,1.22615,1.2264,1.2261,1.22635,98400000.0
2009-02-06 22:05:00,1.2263,1.2271,1.2261,1.22705,137400000.0
2009-02-06 22:06:00,1.22685,1.2269,1.2264,1.22645,54800000.0
2009-02-06 22:07:00,1.22645,1.2269,1.22645,1.22675,94800000.0
2009-02-06 22:08:00,1.22675,1.22675,1.22675,1.22675,15400000.0
2009-02-06 22:09:00,1.2268,1.227,1.2267,1.22675,27600000.0
2009-02-06 22:10:00,1.22675,1.2268,1.22675,1.2268,71400000.0
2009-02-06 22:11:00,1.2269,1.22705,1.22685,1.22705,42400000.0
2009-02-06 22:12:00,1.22705,1.22705,1.22635,1.22635,127600000.0
2009-02-06 22:13:00,1.2264,1.2267,1.2264,1.22655,104000000.0
2009-02-06 22:14:00,1.22645,1.2267,1.22625,1.22625,88000000.0
2009-02-06 22:15:00,1.22635,1.22635,1.2261,1.2261,28400000.0
2009-02-06 22:16:00,1.22615,1.22615,1.2261,1.22615,14000000.0
2009-02-06 22:17:00,1.2261,1.2262,1.2261,1.2262,8200000.0
2009-02-06 22:18:00,1.2263,1.2263,1.2255,1.2256,83600000.0
2009-02-06 22:19:00,1.2255,1.2258,1.22535,1.22575,125400000.0
2009-02-06 22:20:00,1.22575,1.22605,1.22555,1.22555,91000000.0
2009-02-06 22:21:00,1.2255,1.2256,1.2251,1.2256,70000000.0
2009-02-06 22:22:00,1.2256,1.22565,1.2251,1.22515,41000000.0
2009-02-06 22:23:00,1.22515,1.22525,1.22515,1.22515,32800000.0
2009-02-06 22:24:00,1.22515,1.22525,1.22515,1.22525,25000000.0
2009-02-06 22:25:00,1.2252,1.2252,1.2252,1.2252,1600000.0
2009-02-06 22:26:00,1.2252,1.2258,1.2251,1.2258,103200000.0
2009-02-06 22:27:00,1.2259,1.2261,1.2256,1.2261,38400000.0
2009-02-06 22:28:00,1.226,1.22605,1.22565,1.22565,113000000.0
2009-02-06 22:29:00,1.2257,1.2257,1.2245,1.22475,147400000.0
2009-02-06 22:30:00,1.22485,1.22495,1.22455,1.22465,181200000.0
2009-02-06 22:31:00,1.2248,1.22495,1.2245,1.2247,103800000.0
2009-02-06 22:32:00,1.22475,1.22565,1.22475,1.2252,56000000.0
2009-02-06 22:33:00,1.225,1.22535,1.2247,1.2247,45000000.0
2009-02-06 22:34:00,1.2249,1.2253,1.2248,1.225,64400000.0
2009-02-06 22:35:00,1.22505,1.22505,1.225,1.225,5600000.0
2009-02-06 22:36:00,1.22505,1.22515,1.22505,1.22515,15600000.0
2009-02-06 22:37:00,1.22515,1.22525,1.22515,1.22525,27200000.0
2009-02-06 22:38:00,1.2253,1.22545,1.2253,1.22545,11200000.0
2009-02-06 22:39:00,1.22545,1.22545,1.22545,1.22545,38000000.0
2009-02-06 22:40:00,1.22545,1.2255,1.2254,1.2255,44800000.0
2009-02-06 22:41:00,1.2255,1.2259,1.22545,1.22555,81400000.0
2009-02-06 22:42:00,1.2256,1.2256,1.2255,1.22555,59000000.0
2009-02-06 22:43:00,1.22555,1.22575,1.2255,1.22575,58000000.0
2009-02-06 22:44:00,1.22575,1.22575,1.2257,1.2257,13800000.0
2009-02-06 22:45:00,1.2256,1.2256,1.2254,1.22545,19600000.0
2009-02-06 22:46:00,1.22535,1.22535,1.22535,1.22535,2800000.0
2009-02-06 22:47:00,1.2253,1.2253,1.2253,1.2253,8400000.0
2009-02-06 22:48:00,1.2253,1.2253,1.2252,1.2252,26400000.0
2009-02-06 22:49:00,1.2252,1.2253,1.225,1.2253,101600000.0
2009-02-06 22:50:00,1.22535,1.22565,1.22535,1.22535,46400000.0
2009-02-06 22:51:00,1.225,1.22525,1.225,1.22525,33800000.0
2009-02-06 22:52:00,1.2251,1.2251,1.225,1.2251,30000000.0
2009-02-06 22:53:00,1.22505,1.2251,1.22505,1.2251,6000000.0
2009-02-06 22:54:00,1.2251,1.2251,1.22475,1.225,34600000.0
2009-02-06 22:55:00,1.2246,1.2248,1.2246,1.2248,20400000.0
2009-02-06 22:56:00,1.22475,1.2251,1.2246,1.2247,83400000.0
2009-02-06 22:57:00,1.22455,1.22495,1.22455,1.22465,158200000.0
2009-02-06 22:58:00,1.22475,1.2251,1.22455,1.2251,116600000.0
2009-02-06 22:59:00,1.2251,1.2251,1.22485,1.225,36800000.0
2009-02-06 23:00:00,1.2249,1.2249,1.2245,1.2246,49200000.0
2009-02-06 23:01:00,1.22475,1.225,1.22465,1.225,28600000.0
2009-02-06 23:02:00,1.2251,1.2251,1.22445,1.22445,34000000.0
2009-02-06 23:03:00,1.22455,1.22455,1.2239,1.224,71200000.0
2009-02-06 23:04:00,1.22405,1.2241,1.2238,1.2239,28400000.0
2009-02-06 23:05:00,1.2239,1.2242,1.2238,1.224,105800000.0
2009-02-06 23:06:00,1.2239,1.22435,1.2237,1.2237,109400000.0
2009-02-06 23:07:00,1.2238,1.22425,1.2238,1.22415,99800000.0
2009-02-06 23:08:00,1.2243,1.2243,1.2241,1.22415,42400000.0
2009-02-06 23:09:00,1.2241,1.2241,1.22395,1.22405,29600000.0
2009-02-06 23:10:00,1.22405,1.22405,1.22395,1.22395,14400000.0
2009-02-06 23:11:00,1.224,1.22445,1.224,1.22445,37600000.0
2009-02-06 23:12:00,1.22445,1.22445,1.22415,1.2243,20600000.0
2009-02-06 23:13:00,1.2244,1.2244,1.22435,1.22435,14400000.0
2009-02-06 23:14:00,1.22445,1.2246,1.22435,1.2245,142400000.0
2009-02-06 23:15:00,1.2244,1.22445,1.2244,1.22445,18600000.0
2009-02-06 23:16:00,1.2245,1.22455,1.2245,1.2245,18600000.0
2009-02-06 23:17:00,1.2245,1.22455,1.2245,1.22455,23800000.0
2009-02-06 23:18:00,1.2245,1.22525,1.22435,1.22505,234400000.0
2009-02-06 23:19:00,1.2252,1.2252,1.2249,1.2251,114000000.0
2009-02-06 23:20:00,1.22515,1.22515,1.2251,1.22515,28400000.0
2009-02-06 23:21:00,1.22515,1.2254,1.2251,1.2254,79400000.0
2009-02-06 23:22:00,1.2254,1.2257,1.2253,1.2253,127000000.0
2009-02-06 23:23:00,1.2253,1.2253,1.2246,1.2249,105600000.0
2009-02-06 23:24:00,1.2249,1.225,1.22465,1.2247,68000000.0
2009-02-06 23:25:00,1.2247,1.22485,1.22465,1.22465,56600000.0
2009-02-06 23:26:00,1.2247,1.2247,1.2244,1.2244,27000000.0
2009-02-06 23:27:00,1.2244,1.22475,1.2244,1.2246,124400000.0
2009-02-06 23:28:00,1.22465,1.22465,1.2235,1.22355,49800000.0
2009-02-06 23:29:00,1.2236,1.2236,1.2233,1.22335,86600000.0
2009-02-06 23:30:00,1.2233,1.22385,1.223,1.2237,93200000.0
2009-02-06 23:31:00,1.2237,1.2237,1.22305,1.22335,38800000.0
2009-02-06 23:32:00,1.22335,1.22335,1.223,1.223,90200000.0
2009-02-06 23:33:00,1.223,1.223,1.2228,1.2228,42400000.0
2009-02-06 23:34:00,1.2228,1.2228,1.2224,1.2224,76200000.0
2009-02-06 23:35:00,1.2224,1.2224,1.22035,1.2204,207400000.0
2009-02-06 23:36:00,1.2207,1.22095,1.2204,1.22095,66000000.0
2009-02-06 23:37:00,1.22105,1.2213,1.2208,1.2211,74000000.0
2009-02-06 23:38:00,1.22125,1.22145,1.22125,1.22145,20000000.0
2009-02-06 23:39:00,1.22145,1.2231,1.2211,1.2226,171000000.0
2009-02-06 23:40:00,1.2226,1.22265,1.22205,1.2225,59600000.0
2009-02-06 23:41:00,1.2224,1.2224,1.22225,1.22225,5600000.0
2009-02-06 23:42:00,1.22255,1.2226,1.22125,1.2217,112400000.0
2009-02-06 23:43:00,1.2217,1.2217,1.2212,1.2212,20600000.0
2009-02-06 23:44:00,1.2212,1.22175,1.2212,1.22175,56400000.0
2009-02-06 23:45:00,1.22175,1.22225,1.22085,1.22105,112600000.0
2009-02-06 23:46:00,1.2207,1.2216,1.2206,1.22125,87800000.0
2009-02-06 23:47:00,1.2212,1.2213,1.2205,1.22065,63600000.0
2009-02-06 23:48:00,1.2203,1.2203,1.2193,1.21945,57600000.0
2009-02-06 23:49:00,1.21965,1.21975,1.2194,1.21955,14000000.0
2009-02-06 23:50:00,1.2195,1.2195,1.21915,1.2193,31400000.0
2009-02-06 23:51:00,1.2194,1.21965,1.2194,1.21945,76000000.0
2009-02-06 23:52:00,1.2194,1.2198,1.219,1.2198,43200000.0
2009-02-06 23:53:00,1.21985,1.2201,1.2196,1.2201,40000000.0
2009-02-06 23:54:00,1.2201,1.22015,1.2196,1.2198,55600000.0
2009-02-06 23:55:00,1.21925,1.21925,1.21915,1.2192,8400000.0
2009-02-06 23:56:00,1.2192,1.2192,1.2191,1.2191,8400000.0
2009-02-06 23:57:00,1.2197,1.2203,1.21905,1.2195,77000000.0
2009-02-06 23:58:00,1.2195,1.22015,1.2191,1.2197,82800000.0
2009-02-06 23:59:00,1.2193,1.21965,1.21855,1.2188,87600000.0
2009-02-09 00:00:00,1.21881,1.21935,1.2184,1.2184,647999988.0
2009-02-09 00:01:00,1.2186,1.21865,1.21794,1.218,647999988.0
2009-02-09 00:02:00,1.21807,1.21825,1.21807,1.2181,647999988.0
2009-02-09 00:03:00,1.21812,1.21836,1.21812,1.2182,647999988.0
2009-02-09 00:04:00,1.21835,1.21842,1.2182,1.21835,647999988.0
2009-02-09 00:05:00,1.2184,1.2188,1.2184,1.2188,647999988.0
2009-02-09 00:06:00,1.2187,1.2187,1.21825,1.21855,647999988.0
2009-02-09 00:07:00,1.2187,1.2188,1.21855,1.21855,647999988.0
2009-02-09 00:08:00,1.21865,1.2188,1.2185,1.2185,647999988.0
2009-02-09 00:09:00,1.21845,1.21845,1.2184,1.21845,647999988.0
2009-02-09 00:10:00,1.21842,1.2187,1.21805,1.21865,647999988.0
2009-02-09 00:11:00,1.2187,1.2187,1.21845,1.21853,647999988.0
2009-02-09 00:12:00,1.21858,1.2188,1.21858,1.21867,647999988.0
2009-02-09 00:13:00,1.2186,1.21877,1.21855,1.21877,647999988.0
2009-02-09 00:14:00,1.21879,1.2188,1.21875,1.21879,647999988.0
2009-02-09 00:15:00,1.21877,1.2191,1.21872,1.21887,647999988.0
2009-02-09 00:16:00,1.2189,1.21892,1.2188,1.21887,647999988.0
2009-02-09 00:17:00,1.21892,1.219,1.2189,1.219,647999988.0
2009-02-09 00:18:00,1.2189,1.22,1.2189,1.21907,647999988.0
2009-02-09 00:19:00,1.219,1.21955,1.219,1.21925,647999988.0
2009-02-09 00:20:00,1.21922,1.21922,1.21825,1.21825,647999988.0
2009-02-09 00:21:00,1.21844,1.21854,1.2182,1.21825,647999988.0
2009-02-09 00:22:00,1.21827,1.21837,1.21815,1.21837,647999988.0
2009-02-09 00:23:00,1.21835,1.2185,1.2182,1.2185,647999988.0
2009-02-09 00:24:00,1.21847,1.21847,1.21824,1.21833,647999988.0
2009-02-09 00:25:00,1.21834,1.21845,1.21807,1.21807,647999988.0
2009-02-09 00:26:00,1.21797,1.2181,1.21797,1.21802,647999988.0
2009-02-09 00:27:00,1.21805,1.21832,1.21802,1.21805,647999988.0
2009-02-09 00:28:00,1.21807,1.21807,1.21805,1.21805,647999988.0
2009-02-09 00:29:00,1.21802,1.2193,1.21802,1.21852,647999988.0
2009-02-09 00:30:00,1.2185,1.2189,1.2185,1.21875,647999988.0
2009-02-09 00:31:00,1.21876,1.2188,1.21874,1.2188,647999988.0
2009-02-09 00:32:00,1.21875,1.21905,1.21875,1.21895,647999988.0
2009-02-09 00:33:00,1.219,1.21962,1.21885,1.21961,647999988.0
2009-02-09 00:34:00,1.21962,1.22,1.2196,1.22,647999988.0
2009-02-09 00:35:00,1.21999,1.22065,1.21975,1.22065,647999988.0
2009-02-09 00:36:00,1.22055,1.22092,1.2203,1.22091,647999988.0
2009-02-09 00:37:00,1.22094,1.221,1.22085,1.221,647999988.0
2009-02-09 00:38:00,1.22087,1.22087,1.21965,1.21965,647999988.0
2009-02-09 00:39:00,1.21967,1.21972,1.21965,1.21965,647999988.0
2009-02-09 00:40:00,1.2197,1.21977,1.21965,1.21977,647999988.0
2009-02-09 00:41:00,1.21975,1.2198,1.21967,1.21967,647999988.0
2009-02-09 00:42:00,1.2197,1.2199,1.21965,1.21975,647999988.0
2009-02-09 00:43:00,1.21972,1.21985,1.21972,1.21975,647999988.0
2009-02-09 00:44:00,1.21977,1.21987,1.2197,1.2197,647999988.0
2009-02-09 00:45:00,1.21967,1.21995,1.21961,1.21995,647999988.0
2009-02-09 00:46:00,1.21975,1.21995,1.21972,1.21989,647999988.0
2009-02-09 00:47:00,1.21979,1.22065,1.21972,1.22045,647999988.0
2009-02-09 00:48:00,1.22,1.22047,1.22,1.2202,647999988.0
2009-02-09 00:49:00,1.22017,1.2203,1.21995,1.21995,647999988.0
2009-02-09 00:50:00,1.21997,1.22,1.21992,1.21995,647999988.0
2009-02-09 00:51:00,1.21997,1.21997,1.21995,1.21995,647999988.0
2009-02-09 00:52:00,1.21997,1.22,1.21985,1.21995,647999988.0
2009-02-09 00:53:00,1.22022,1.22022,1.21995,1.22005,647999988.0
2009-02-09 00:54:00,1.22007,1.22095,1.22007,1.2208,647999988.0
2009-02-09 00:55:00,1.2207,1.2207,1.22045,1.2205,647999988.0
2009-02-09 00:56:00,1.22052,1.22065,1.22,1.22055,647999988.0
2009-02-09 00:57:00,1.22052,1.22111,1.22052,1.221,647999988.0
2009-02-09 00:58:00,1.22102,1.2221,1.221,1.2221,647999988.0
2009-02-09 00:59:00,1.22207,1.22242,1.22195,1.22242,647999988.0
2009-02-09 01:00:00,1.2223,1.2223,1.21955,1.22085,647999988.0
2009-02-09 01:01:00,1.22087,1.22087,1.22082,1.22087,647999988.0
2009-02-09 01:02:00,1.22085,1.22085,1.22055,1.22055,647999988.0
2009-02-09 01:03:00,1.2206,1.2206,1.2201,1.2201,647999988.0
2009-02-09 01:04:00,1.22012,1.22015,1.22009,1.2201,647999988.0
2009-02-09 01:05:00,1.22006,1.2201,1.22006,1.2201,647999988.0
2009-02-09 01:06:00,1.22006,1.22006,1.22006,1.22006,647999988.0
2009-02-09 01:07:00,1.22005,1.22005,1.2198,1.2198,647999988.0
2009-02-09 01:09:00,1.21979,1.21979,1.21979,1.21979,647999988.0
2009-02-09 01:10:00,1.2198,1.2198,1.2198,1.2198,647999988.0
2009-02-09 01:11:00,1.21983,1.22015,1.21983,1.22015,647999988.0
2009-02-09 01:12:00,1.22,1.22,1.21902,1.2191,647999988.0
2009-02-09 01:13:00,1.21905,1.2191,1.21898,1.2191,647999988.0
2009-02-09 01:14:00,1.21908,1.21908,1.21828,1.21859,647999988.0
2009-02-09 01:15:00,1.21851,1.219,1.21845,1.2187,647999988.0
2009-02-09 01:16:00,1.21872,1.2188,1.21872,1.2188,647999988.0
2009-02-09 01:17:00,1.21882,1.21932,1.21882,1.2191,647999988.0
2009-02-09 01:18:00,1.21925,1.2193,1.2188,1.2188,647999988.0
2009-02-09 01:19:00,1.21885,1.21885,1.21885,1.21885,647999988.0
2009-02-09 01:20:00,1.2191,1.21912,1.21907,1.21912,647999988.0
2009-02-09 01:21:00,1.2191,1.2193,1.21907,1.2191,647999988.0
2009-02-09 01:22:00,1.21924,1.2193,1.21919,1.21925,647999988.0
2009-02-09 01:23:00,1.21927,1.21927,1.21925,1.21925,647999988.0
2009-02-09 01:24:00,1.21927,1.21927,1.21915,1.21925,647999988.0
2009-02-09 01:25:00,1.21927,1.21927,1.2191,1.21927,647999988.0
2009-02-09 01:26:00,1.21875,1.2193,1.21875,1.21925,647999988.0
2009-02-09 01:27:00,1.21927,1.21987,1.21927,1.2198,647999988.0
2009-02-09 01:28:00,1.21975,1.2198,1.21975,1.2198,647999988.0
2009-02-09 01:29:00,1.2197,1.2197,1.21955,1.21955,647999988.0
2009-02-09 01:30:00,1.21952,1.21955,1.21952,1.21955,647999988.0
2009-02-09 01:33:00,1.21952,1.2196,1.21952,1.21955,647999988.0
2009-02-09 01:34:00,1.21953,1.21953,1.21948,1.2195,647999988.0
2009-02-09 01:35:00,1.21948,1.21952,1.21948,1.21952,647999988.0
2009-02-09 01:36:00,1.2195,1.21951,1.2195,1.2195,647999988.0
2009-02-09 01:37:00,1.21955,1.21955,1.21911,1.21911,647999988.0
2009-02-09 01:38:00,1.21905,1.21905,1.2183,1.2183,647999988.0
2009-02-09 01:39:00,1.21832,1.21832,1.21825,1.21825,647999988.0
2009-02-09 01:40:00,1.21822,1.2183,1.21811,1.21822,647999988.0
2009-02-09 01:41:00,1.2183,1.2184,1.2179,1.21822,647999988.0
2009-02-09 01:42:00,1.21825,1.21839,1.218,1.21805,647999988.0
2009-02-09 01:44:00,1.21824,1.2183,1.21806,1.21825,647999988.0
2009-02-09 01:45:00,1.21827,1.2183,1.21773,1.21822,647999988.0
2009-02-09 01:46:00,1.2182,1.2182,1.21755,1.2182,647999988.0
2009-02-09 01:47:00,1.21821,1.21821,1.21789,1.2181,647999988.0
2009-02-09 01:48:00,1.21805,1.2181,1.2131,1.21363,647999988.0
2009-02-09 01:49:00,1.21365,1.21374,1.21297,1.21306,647999988.0
2009-02-09 01:50:00,1.2132,1.21385,1.2131,1.21377,647999988.0
2009-02-09 01:51:00,1.2138,1.21407,1.21372,1.2139,647999988.0
2009-02-09 01:52:00,1.21386,1.21395,1.21382,1.21382,647999988.0
2009-02-09 01:53:00,1.21388,1.21405,1.2136,1.21375,647999988.0
2009-02-09 01:54:00,1.21379,1.21395,1.2135,1.21355,647999988.0
2009-02-09 01:55:00,1.21354,1.21391,1.2135,1.21365,647999988.0
2009-02-09 01:56:00,1.21366,1.2139,1.21366,1.2139,647999988.0
2009-02-09 01:57:00,1.214,1.21475,1.214,1.21445,647999988.0
2009-02-09 01:58:00,1.21446,1.21475,1.21446,1.21465,647999988.0
2009-02-09 01:59:00,1.21464,1.2147,1.21455,1.21455,647999988.0
2009-02-09 02:00:00,1.22205,1.22205,1.2191,1.22035,647999988.0
2009-02-09 02:01:00,1.21993,1.22028,1.21991,1.22028,14000000.0
2009-02-09 02:02:00,1.2204,1.2204,1.2198,1.2198,21000000.0
2009-02-09 02:03:00,1.21995,1.21995,1.21995,1.21995,62400000.0
2009-02-09 02:04:00,1.21995,1.21995,1.21995,1.21995,13000000.0
2009-02-09 02:05:00,1.21958,1.21984,1.2195,1.21976,39200000.0
2009-02-09 02:06:00,1.22057,1.22057,1.21973,1.22,51400000.0
2009-02-09 02:07:00,1.21995,1.21995,1.2196,1.21965,30000000.0
2009-02-09 02:08:00,1.21985,1.21985,1.2193,1.2193,27600000.0
2009-02-09 02:09:00,1.21945,1.21945,1.21945,1.21945,48400000.0
2009-02-09 02:10:00,1.21947,1.21954,1.21926,1.21929,111200000.0
2009-02-09 02:11:00,1.2197,1.22005,1.2197,1.22005,12000000.0
2009-02-09 02:12:00,1.21975,1.21975,1.21835,1.219,212999998.0
2009-02-09 02:13:00,1.21895,1.219,1.21895,1.21895,23400000.0
2009-02-09 02:14:00,1.2189,1.2189,1.2179,1.2183,663799996.0
2009-02-09 02:15:00,1.21825,1.21855,1.21825,1.21855,207800000.0
2009-02-09 02:16:00,1.21855,1.21855,1.21855,1.21855,45600000.0
2009-02-09 02:17:00,1.21855,1.21905,1.21855,1.21855,109800000.0
2009-02-09 02:18:00,1.21885,1.21895,1.21855,1.21855,95999999.0
2009-02-09 02:19:00,1.21879,1.2188,1.21864,1.2187,30800000.0
2009-02-09 02:20:00,1.21855,1.21865,1.21855,1.21865,82200001.0
2009-02-09 02:21:00,1.21865,1.21895,1.21855,1.21855,62800000.0
2009-02-09 02:22:00,1.21885,1.21895,1.21885,1.21895,100800000.0
2009-02-09 02:23:00,1.21866,1.21879,1.21862,1.21877,47600000.0
2009-02-09 02:24:00,1.21875,1.21875,1.21849,1.21849,14000000.0
2009-02-09 02:25:00,1.21895,1.21895,1.21855,1.21895,97600000.0
2009-02-09 02:26:00,1.2185,1.21915,1.2185,1.21915,12800000.0
2009-02-09 02:27:00,1.2191,1.21945,1.21895,1.21945,115600000.0
2009-02-09 02:28:00,1.21928,1.2195,1.21916,1.21946,19600000.0
2009-02-09 02:29:00,1.21945,1.21945,1.21945,1.21945,30800000.0
2009-02-09 02:30:00,1.21945,1.21945,1.21945,1.21945,2600000.0
2009-02-09 02:31:00,1.21898,1.2191,1.21894,1.2191,14000000.0
2009-02-09 02:32:00,1.2192,1.21956,1.21915,1.21956,32000000.0
2009-02-09 02:33:00,1.21945,1.2195,1.21945,1.21945,10400000.0
2009-02-09 02:34:00,1.2194,1.2194,1.2194,1.2194,5800000.0
2009-02-09 02:35:00,1.21923,1.21934,1.21913,1.21926,50400000.0
2009-02-09 02:36:00,1.21945,1.21945,1.21945,1.21945,5200000.0
2009-02-09 02:37:00,1.2192,1.2193,1.21905,1.21905,55199999.0
2009-02-09 02:38:00,1.219,1.219,1.2179,1.21795,188000000.0
2009-02-09 02:39:00,1.21805,1.2181,1.21805,1.21805,26400000.0
2009-02-09 02:40:00,1.21805,1.2181,1.21805,1.2181,10400000.0
2009-02-09 02:41:00,1.2181,1.2182,1.2178,1.218,43600000.0
2009-02-09 02:42:00,1.2182,1.2182,1.2179,1.21815,36200000.0
2009-02-09 02:43:00,1.21815,1.21815,1.21815,1.21815,19200000.0
2009-02-09 02:44:00,1.21815,1.21815,1.21815,1.21815,75000000.0
2009-02-09 02:45:00,1.21815,1.21815,1.21755,1.21785,81400000.0
2009-02-09 02:46:00,1.21785,1.21795,1.2175,1.21795,295600000.0
2009-02-09 02:47:00,1.21795,1.21795,1.21795,1.21795,25600000.0
2009-02-09 02:48:00,1.21795,1.21795,1.21305,1.2136,594600000.0
2009-02-09 02:49:00,1.2137,1.2137,1.21235,1.21305,230400000.0
2009-02-09 02:50:00,1.2131,1.2139,1.21305,1.21385,184000000.0
2009-02-09 02:51:00,1.21385,1.2141,1.2137,1.2139,98000000.0
2009-02-09 02:52:00,1.21395,1.21405,1.21385,1.21385,36400000.0
2009-02-09 02:53:00,1.21395,1.2141,1.21355,1.2138,74600000.0
2009-02-09 02:54:00,1.2138,1.21395,1.2137,1.21375,71000000.0
2009-02-09 02:55:00,1.21375,1.2139,1.21375,1.21375,78000000.0
2009-02-09 02:56:00,1.21375,1.214,1.21375,1.214,21600000.0
2009-02-09 02:57:00,1.2141,1.21465,1.2141,1.2145,82800000.0
2009-02-09 02:58:00,1.2145,1.2148,1.2145,1.2147,55800000.0
2009-02-09 02:59:00,1.2148,1.2148,1.2147,1.2147,19200000.0
2009-02-09 03:00:00,1.21445,1.215,1.21445,1.21465,43400000.0
2009-02-09 03:01:00,1.21465,1.2155,1.21445,1.2155,57600000.0
2009-02-09 03:02:00,1.2154,1.2154,1.2154,1.2154,7200000.0
2009-02-09 03:03:00,1.21545,1.21555,1.21545,1.21555,39000000.0
2009-02-09 03:04:00,1.2155,1.2161,1.2155,1.2155,27400000.0
2009-02-09 03:05:00,1.21565,1.2159,1.21565,1.2159,15600000.0
2009-02-09 03:06:00,1.21595,1.2164,1.2153,1.21595,113200000.0
2009-02-09 03:07:00,1.21605,1.2163,1.21605,1.2163,29800000.0
2009-02-09 03:08:00,1.2163,1.2163,1.21595,1.216,62800000.0
2009-02-09 03:09:00,1.216,1.2165,1.216,1.2165,44600000.0
2009-02-09 03:10:00,1.2165,1.2165,1.21555,1.2156,232199999.0
2009-02-09 03:11:00,1.2156,1.2163,1.21555,1.2163,37400000.0
2009-02-09 03:12:00,1.21625,1.21685,1.21605,1.21635,19200000.0
2009-02-09 03:13:00,1.21635,1.21685,1.21635,1.21685,44200000.0
2009-02-09 03:14:00,1.2169,1.2177,1.2169,1.2173,104600000.0
2009-02-09 03:15:00,1.2173,1.2178,1.2173,1.21775,36400000.0
2009-02-09 03:16:00,1.2179,1.2181,1.2179,1.218,15600000.0
2009-02-09 03:17:00,1.2181,1.21855,1.2181,1.2185,53000000.0
2009-02-09 03:18:00,1.2185,1.2185,1.2177,1.218,39600000.0
2009-02-09 03:19:00,1.2179,1.21805,1.2179,1.218,21800000.0
2009-02-09 03:20:00,1.2179,1.218,1.2177,1.2179,28600000.0
2009-02-09 03:21:00,1.218,1.21885,1.218,1.21885,63200000.0
2009-02-09 03:22:00,1.21885,1.21965,1.21885,1.2195,155400000.0
2009-02-09 03:23:00,1.21903,1.21911,1.21867,1.21911,16000000.0
2009-02-09 03:24:00,1.21955,1.2196,1.21955,1.21955,10400000.0
2009-02-09 03:25:00,1.2195,1.2195,1.2191,1.21935,23400000.0
2009-02-09 03:26:00,1.2193,1.2193,1.21905,1.21925,7800000.0
2009-02-09 03:27:00,1.2192,1.21935,1.2192,1.21935,18200000.0
2009-02-09 03:28:00,1.2194,1.21955,1.2194,1.21955,24400000.0
2009-02-09 03:29:00,1.21955,1.21975,1.21955,1.2197,23400000.0
2009-02-09 03:30:00,1.2197,1.2198,1.2197,1.21975,23400000.0
2009-02-09 03:31:00,1.21975,1.2198,1.21975,1.2198,7800000.0
2009-02-09 03:32:00,1.2198,1.21985,1.2194,1.21975,56200000.0
2009-02-09 03:33:00,1.21965,1.21965,1.2194,1.21955,35600000.0
2009-02-09 03:34:00,1.21955,1.2198,1.21955,1.2198,10400000.0
2009-02-09 03:35:00,1.21985,1.21985,1.2198,1.2198,10400000.0
2009-02-09 03:36:00,1.2198,1.22005,1.21965,1.22,51600000.0
2009-02-09 03:37:00,1.22005,1.22085,1.2199,1.22055,44600000.0
2009-02-09 03:38:00,1.22065,1.22065,1.2196,1.2203,78000000.0
2009-02-09 03:39:00,1.2203,1.2203,1.2196,1.2196,36800000.0
2009-02-09 03:40:00,1.21995,1.22,1.2194,1.21965,74600000.0
2009-02-09 03:41:00,1.21985,1.2199,1.21985,1.2199,13000000.0
2009-02-09 03:42:00,1.2198,1.2198,1.21965,1.21965,31600000.0
2009-02-09 03:43:00,1.21965,1.21985,1.21965,1.21985,7800000.0
2009-02-09 03:44:00,1.2198,1.21985,1.2197,1.21985,22400000.0
2009-02-09 03:45:00,1.2199,1.2201,1.2197,1.2199,83800000.0
2009-02-09 03:46:00,1.2199,1.2201,1.2198,1.2201,31800000.0
2009-02-09 03:47:00,1.2202,1.22075,1.2202,1.2204,77000000.0
2009-02-09 03:48:00,1.2204,1.2208,1.2204,1.2206,62400000.0
2009-02-09 03:49:00,1.22021,1.22021,1.21989,1.22,11400000.0
2009-02-09 03:50:00,1.2206,1.22095,1.2206,1.22095,86000000.0
2009-02-09 03:51:00,1.22085,1.2209,1.22055,1.22055,74199999.0
2009-02-09 03:52:00,1.22035,1.2204,1.22035,1.2204,9000000.0
2009-02-09 03:53:00,1.2204,1.2204,1.22,1.2202,24600000.0
2009-02-09 03:54:00,1.2202,1.2202,1.21935,1.2194,103800000.0
2009-02-09 03:55:00,1.2196,1.2197,1.2195,1.21955,50600000.0
2009-02-09 03:56:00,1.21955,1.21965,1.21955,1.2196,51400000.0
2009-02-09 03:57:00,1.2196,1.2196,1.2196,1.2196,14800000.0
2009-02-09 03:58:00,1.21975,1.21975,1.21955,1.21955,24600000.0
2009-02-09 03:59:00,1.21965,1.2199,1.21955,1.2199,36400000.0
2009-02-09 04:00:00,1.2199,1.2199,1.21975,1.21975,12200000.0
2009-02-09 04:01:00,1.2197,1.2197,1.2196,1.2196,39800000.0
2009-02-09 04:02:00,1.21955,1.2196,1.21955,1.2196,36800000.0
2009-02-09 04:03:00,1.2196,1.2196,1.21955,1.21955,20000000.0
2009-02-09 04:04:00,1.2196,1.2196,1.21955,1.21955,15600000.0
2009-02-09 04:05:00,1.21955,1.21955,1.21955,1.21955,5800000.0
2009-02-09 04:06:00,1.2196,1.2196,1.21955,1.21955,35600000.0
2009-02-09 04:07:00,1.2196,1.2196,1.2196,1.2196,51000000.0
2009-02-09 04:08:00,1.21965,1.21965,1.21965,1.21965,3200000.0
2009-02-09 04:09:00,1.21965,1.21965,1.21965,1.21965,3200000.0
2009-02-09 04:10:00,1.2197,1.2198,1.2196,1.2198,21400000.0
2009-02-09 04:11:00,1.21995,1.22,1.2198,1.2198,25000000.0
2009-02-09 04:12:00,1.21975,1.21985,1.21975,1.21975,13000000.0
2009-02-09 04:13:00,1.21961,1.21974,1.21953,1.21963,28600000.0
2009-02-09 04:14:00,1.2198,1.2198,1.21975,1.21975,5200000.0
2009-02-09 04:15:00,1.2193,1.2193,1.2193,1.2193,25200000.0
2009-02-09 04:16:00,1.21985,1.2199,1.21985,1.2199,17400000.0
2009-02-09 04:17:00,1.2199,1.2199,1.21965,1.21965,3600000.0
2009-02-09 04:18:00,1.2196,1.2196,1.21935,1.21935,11200000.0
2009-02-09 04:19:00,1.21955,1.2197,1.21955,1.2197,8800000.0
2009-02-09 04:20:00,1.2196,1.21995,1.21915,1.21995,62000000.0
2009-02-09 04:21:00,1.21995,1.21995,1.2196,1.21985,32800000.0
2009-02-09 04:22:00,1.21985,1.22025,1.21985,1.22025,32000000.0
2009-02-09 04:23:00,1.2203,1.2203,1.22025,1.22025,21200000.0
2009-02-09 04:24:00,1.22035,1.22035,1.22025,1.22035,16800000.0
2009-02-09 04:25:00,1.22035,1.22035,1.22035,1.22035,7800000.0
2009-02-09 04:26:00,1.22035,1.22035,1.22035,1.22035,3200000.0
2009-02-09 04:27:00,1.22022,1.22022,1.22,1.22005,64400000.0
2009-02-09 04:28:00,1.22035,1.22035,1.2203,1.22035,14200000.0
2009-02-09 04:29:00,1.2203,1.2205,1.2203,1.2205,48800000.0
2009-02-09 04:30:00,1.2206,1.2217,1.2206,1.2216,80200000.0
2009-02-09 04:31:00,1.2216,1.2216,1.2216,1.2216,14200000.0
2009-02-09 04:32:00,1.2216,1.2223,1.2216,1.2222,88200000.0
2009-02-09 04:33:00,1.22225,1.22285,1.22225,1.22285,115200000.0
2009-02-09 04:34:00,1.22285,1.22315,1.22275,1.22275,132600000.0
2009-02-09 04:35:00,1.2228,1.223,1.22265,1.2229,22000000.0
2009-02-09 04:36:00,1.2228,1.2228,1.22255,1.22255,6800000.0
2009-02-09 04:37:00,1.22265,1.2232,1.22265,1.2232,26800000.0
2009-02-09 04:38:00,1.2231,1.2235,1.22265,1.2235,42800000.0
2009-02-09 04:39:00,1.2235,1.2235,1.22275,1.2232,75200000.0
2009-02-09 04:40:00,1.22345,1.22345,1.2234,1.2234,4800000.0
2009-02-09 04:41:00,1.2235,1.2235,1.22315,1.2232,5200000.0
2009-02-09 04:42:00,1.2232,1.2232,1.2232,1.2232,2000000.0
2009-02-09 04:43:00,1.2231,1.2231,1.22245,1.22275,93199999.0
2009-02-09 04:44:00,1.22275,1.2231,1.22265,1.223,40200000.0
2009-02-09 04:45:00,1.223,1.223,1.223,1.223,3000000.0
2009-02-09 04:46:00,1.223,1.223,1.223,1.223,2000000.0
2009-02-09 04:47:00,1.223,1.223,1.223,1.223,6400000.0
2009-02-09 04:48:00,1.223,1.22335,1.223,1.2232,16000000.0
2009-02-09 04:49:00,1.2232,1.2232,1.22265,1.2228,39600000.0
2009-02-09 04:50:00,1.2227,1.2227,1.2227,1.2227,1000000.0
2009-02-09 04:51:00,1.2227,1.2227,1.2227,1.2227,4200000.0
2009-02-09 04:52:00,1.2227,1.2228,1.2226,1.2226,24400000.0
2009-02-09 04:53:00,1.2225,1.22265,1.2222,1.22265,127200000.0
2009-02-09 04:54:00,1.2227,1.2228,1.2224,1.2224,25600000.0
2009-02-09 04:55:00,1.2225,1.22265,1.2225,1.22265,9000000.0
2009-02-09 04:56:00,1.2226,1.2226,1.2225,1.2226,20000000.0
2009-02-09 04:57:00,1.2226,1.22295,1.2226,1.22295,25600000.0
2009-02-09 04:58:00,1.22275,1.22275,1.22275,1.22275,1000000.0
2009-02-09 04:59:00,1.22263,1.22283,1.22253,1.2227,31800000.0
2009-02-09 05:00:00,1.22275,1.22285,1.2222,1.22245,72800001.0
2009-02-09 05:01:00,1.2225,1.2225,1.22235,1.2225,9800000.0
2009-02-09 05:02:00,1.22235,1.22235,1.22225,1.22235,18000000.0
2009-02-09 05:03:00,1.22235,1.22235,1.22235,1.22235,11400000.0
2009-02-09 05:04:00,1.2221,1.2223,1.22202,1.2221,85000000.0
2009-02-09 05:05:00,1.22178,1.22226,1.22178,1.22225,272600000.0
2009-02-09 05:06:00,1.2225,1.2225,1.22135,1.2214,60400000.0
2009-02-09 05:07:00,1.22145,1.22225,1.22145,1.22225,32400000.0
2009-02-09 05:08:00,1.2219,1.2219,1.2219,1.2219,6800000.0
2009-02-09 05:09:00,1.2215,1.2215,1.2215,1.2215,5200000.0
2009-02-09 05:10:00,1.2219,1.22195,1.2219,1.22195,5800000.0
2009-02-09 05:11:00,1.22215,1.22215,1.22215,1.22215,8400000.0
2009-02-09 05:12:00,1.22198,1.222,1.2218,1.222,53400000.0
2009-02-09 05:13:00,1.22188,1.222,1.22165,1.22172,115600000.0
2009-02-09 05:14:00,1.22149,1.22197,1.22149,1.22194,47000000.0
2009-02-09 05:15:00,1.22215,1.2222,1.22215,1.2222,5800000.0
2009-02-09 05:16:00,1.22215,1.22215,1.22215,1.22215,14200000.0
2009-02-09 05:17:00,1.22215,1.22215,1.22215,1.22215,2600000.0
2009-02-09 05:18:00,1.22213,1.22237,1.22201,1.22213,97000000.0
2009-02-09 05:19:00,1.22184,1.22216,1.22184,1.22216,79600000.0
2009-02-09 05:20:00,1.22225,1.2224,1.2215,1.22205,37000000.0
2009-02-09 05:21:00,1.22205,1.22205,1.22135,1.22175,25400000.0
2009-02-09 05:22:00,1.22195,1.22205,1.22195,1.22205,18600000.0
2009-02-09 05:23:00,1.2219,1.2219,1.2214,1.22145,72000001.0
2009-02-09 05:24:00,1.22155,1.22155,1.2215,1.2215,3400000.0
2009-02-09 05:25:00,1.2215,1.2215,1.221,1.22135,31000000.0
2009-02-09 05:26:00,1.2213,1.2213,1.2212,1.2213,39000000.0
2009-02-09 05:27:00,1.2213,1.22175,1.2213,1.2214,25200000.0
2009-02-09 05:28:00,1.2214,1.22165,1.2214,1.22165,16000000.0
2009-02-09 05:29:00,1.22175,1.2224,1.22175,1.22235,63799999.0
2009-02-09 05:30:00,1.22245,1.22245,1.2222,1.2222,14200000.0
2009-02-09 05:31:00,1.22225,1.2225,1.22225,1.2225,47200000.0
2009-02-09 05:32:00,1.22255,1.2228,1.22255,1.2226,36200000.0
2009-02-09 05:33:00,1.22255,1.22255,1.22255,1.22255,16000000.0
2009-02-09 05:34:00,1.22206,1.22252,1.22206,1.2224,106000000.0
2009-02-09 05:35:00,1.2227,1.2231,1.2225,1.2229,90800000.0
2009-02-09 05:36:00,1.22295,1.22295,1.2228,1.2228,5200000.0
2009-02-09 05:37:00,1.22256,1.22259,1.22241,1.22243,84800000.0
2009-02-09 05:38:00,1.2228,1.2228,1.22245,1.22245,24200000.0
2009-02-09 05:39:00,1.22215,1.22215,1.22215,1.22215,16000000.0
2009-02-09 05:40:00,1.22253,1.22265,1.2224,1.22259,205800000.0
2009-02-09 05:41:00,1.2224,1.2224,1.2222,1.2222,18800000.0
2009-02-09 05:42:00,1.22225,1.22225,1.22225,1.22225,33600001.0
2009-02-09 05:43:00,1.22225,1.22225,1.22225,1.22225,1000000.0
2009-02-09 05:44:00,1.22235,1.22235,1.22235,1.22235,1000000.0
2009-02-09 05:45:00,1.22212,1.22221,1.22184,1.22184,238000000.0
2009-02-09 05:46:00,1.22235,1.22235,1.22235,1.22235,1000000.0
2009-02-09 05:47:00,1.2224,1.2224,1.2224,1.2224,1600000.0
2009-02-09 05:48:00,1.2224,1.2225,1.2223,1.2223,17000000.0
2009-02-09 05:49:00,1.22235,1.22235,1.22235,1.22235,1000000.0
2009-02-09 05:50:00,1.2225,1.22275,1.2224,1.2224,6200000.0
2009-02-09 05:51:00,1.2225,1.2225,1.22245,1.22245,2200000.0
2009-02-09 05:52:00,1.22245,1.2227,1.22245,1.22265,29800000.0
2009-02-09 05:53:00,1.22254,1.22254,1.22204,1.22218,117800000.0
2009-02-09 05:54:00,1.22225,1.22248,1.22213,1.22213,226800000.0
2009-02-09 05:55:00,1.22228,1.22258,1.22222,1.22222,138200000.0
2009-02-09 05:56:00,1.22265,1.22265,1.22265,1.22265,5600000.0
2009-02-09 05:57:00,1.22245,1.22265,1.22237,1.22257,137000000.0
2009-02-09 05:58:00,1.22223,1.22248,1.22193,1.22244,247600000.0
2009-02-09 05:59:00,1.22265,1.22265,1.2224,1.2224,14200000.0
2009-02-09 06:00:00,1.2224,1.2226,1.2222,1.2224,59800000.0
2009-02-09 06:01:00,1.2224,1.2224,1.22215,1.2222,102800000.0
2009-02-09 06:02:00,1.22225,1.2224,1.22225,1.22235,28000000.0
2009-02-09 06:03:00,1.2222,1.2222,1.2222,1.2222,18600000.0
2009-02-09 06:04:00,1.2227,1.2229,1.2221,1.2229,88600000.0
2009-02-09 06:05:00,1.22305,1.22305,1.22295,1.22295,9600000.0
2009-02-09 06:06:00,1.2229,1.2229,1.2229,1.2229,1000000.0
2009-02-09 06:07:00,1.2229,1.2229,1.22225,1.2225,31800000.0
2009-02-09 06:08:00,1.22215,1.22225,1.2219,1.2219,9600000.0
2009-02-09 06:09:00,1.2218,1.2218,1.2218,1.2218,2800000.0
2009-02-09 06:10:00,1.22188,1.22188,1.22112,1.22112,200600000.0
2009-02-09 06:11:00,1.2221,1.22225,1.2221,1.22225,14200000.0
2009-02-09 06:12:00,1.22225,1.22225,1.22225,1.22225,2600000.0
2009-02-09 06:13:00,1.2224,1.2224,1.2224,1.2224,5200000.0
2009-02-09 06:14:00,1.22208,1.22241,1.22208,1.22236,80400000.0
2009-02-09 06:15:00,1.2223,1.22237,1.22203,1.22237,255400000.0
2009-02-09 06:16:00,1.22226,1.22238,1.22208,1.22208,117000000.0
2009-02-09 06:17:00,1.2225,1.2226,1.2225,1.2225,54200000.0
2009-02-09 06:18:00,1.22255,1.22255,1.22255,1.22255,3200000.0
2009-02-09 06:19:00,1.2224,1.2225,1.22226,1.22237,195200000.0
2009-02-09 06:20:00,1.22255,1.22255,1.2222,1.2222,6000000.0
2009-02-09 06:21:00,1.22267,1.22274,1.22245,1.22245,69800000.0
2009-02-09 06:22:00,1.2223,1.22256,1.2223,1.2223,48800000.0
2009-02-09 06:23:00,1.2223,1.22235,1.2223,1.22235,17600000.0
2009-02-09 06:24:00,1.2223,1.2223,1.2223,1.2223,2600000.0
2009-02-09 06:25:00,1.22245,1.22245,1.2222,1.2223,9000000.0
2009-02-09 06:26:00,1.22221,1.2223,1.22194,1.22222,229200000.0
2009-02-09 06:27:00,1.22235,1.22266,1.22235,1.2225,174800000.0
2009-02-09 06:28:00,1.22212,1.2223,1.222,1.22225,207000000.0
2009-02-09 06:29:00,1.22219,1.22247,1.22191,1.2221,288800000.0
2009-02-09 06:30:00,1.2222,1.22243,1.22207,1.22227,244400000.0
2009-02-09 06:31:00,1.22226,1.22236,1.22197,1.22236,299200000.0
2009-02-09 06:32:00,1.2223,1.2223,1.2221,1.22215,11000000.0
2009-02-09 06:33:00,1.2221,1.2221,1.22205,1.22205,6400000.0
2009-02-09 06:34:00,1.222,1.222,1.222,1.222,2600000.0
2009-02-09 06:35:00,1.2224,1.2224,1.22185,1.22195,13200000.0
2009-02-09 06:36:00,1.2219,1.2221,1.2219,1.2221,17000000.0
2009-02-09 06:37:00,1.222,1.222,1.222,1.222,5200000.0
2009-02-09 06:38:00,1.22212,1.22227,1.22188,1.2219,205400000.0
2009-02-09 06:39:00,1.22185,1.22222,1.22185,1.22193,113400000.0
2009-02-09 06:40:00,1.22177,1.22214,1.22176,1.22205,181000000.0
2009-02-09 06:41:00,1.222,1.22215,1.222,1.22215,37600000.0
2009-02-09 06:42:00,1.2222,1.2224,1.2222,1.2224,7400000.0
2009-02-09 06:43:00,1.22219,1.22232,1.22177,1.22186,361000000.0
2009-02-09 06:44:00,1.2225,1.2225,1.22245,1.22245,7800000.0
2009-02-09 06:45:00,1.22245,1.2225,1.22245,1.22245,7800000.0
2009-02-09 06:46:00,1.22196,1.22213,1.22177,1.22209,111600000.0
2009-02-09 06:47:00,1.2225,1.2225,1.22245,1.22245,5200000.0
2009-02-09 06:48:00,1.22245,1.22245,1.22245,1.22245,3200000.0
2009-02-09 06:49:00,1.22245,1.22245,1.22185,1.2221,14200000.0
2009-02-09 06:50:00,1.2221,1.22215,1.2221,1.2221,8800000.0
2009-02-09 06:51:00,1.22205,1.22205,1.22175,1.2218,31400000.0
2009-02-09 06:52:00,1.22175,1.2218,1.2216,1.2216,59000000.0
2009-02-09 06:53:00,1.2218,1.22185,1.2216,1.2218,40400000.0
2009-02-09 06:54:00,1.2218,1.22185,1.2216,1.22185,31000000.0
2009-02-09 06:55:00,1.22195,1.22195,1.22145,1.22145,21400000.0
2009-02-09 06:56:00,1.2216,1.2221,1.2214,1.2217,104000000.0
2009-02-09 06:57:00,1.2218,1.222,1.22155,1.2218,51200000.0
2009-02-09 06:58:00,1.22155,1.22165,1.22155,1.22165,6000000.0
2009-02-09 06:59:00,1.22155,1.22155,1.22155,1.22155,3200000.0
2009-02-09 07:00:00,1.2216,1.2216,1.2216,1.2216,3200000.0
2009-02-09 07:01:00,1.2216,1.2216,1.2216,1.2216,9200000.0
2009-02-09 07:02:00,1.2216,1.2216,1.2216,1.2216,9200000.0
2009-02-09 07:03:00,1.2216,1.2216,1.2215,1.2215,10200000.0
2009-02-09 07:04:00,1.2215,1.22195,1.2215,1.22195,12400000.0
2009-02-09 07:05:00,1.22195,1.22195,1.22195,1.22195,2600000.0
2009-02-09 07:06:00,1.22195,1.22195,1.22175,1.22175,9800000.0
2009-02-09 07:07:00,1.2217,1.2217,1.2217,1.2217,8800000.0
2009-02-09 07:08:00,1.2217,1.2217,1.2217,1.2217,3800000.0
2009-02-09 07:09:00,1.22147,1.2217,1.2214,1.22155,179600000.0
2009-02-09 07:10:00,1.2217,1.2217,1.2217,1.2217,3800000.0
2009-02-09 07:11:00,1.2217,1.2217,1.2215,1.2215,62600000.0
2009-02-09 07:12:00,1.2216,1.2216,1.2216,1.2216,1000000.0
2009-02-09 07:13:00,1.22149,1.22149,1.22113,1.22126,121200000.0
2009-02-09 07:14:00,1.2216,1.2217,1.2216,1.2217,18800000.0
2009-02-09 07:15:00,1.22175,1.22175,1.22165,1.22165,8800000.0
2009-02-09 07:16:00,1.22165,1.22165,1.22165,1.22165,3200000.0
2009-02-09 07:17:00,1.22165,1.22165,1.2216,1.2216,9400000.0
2009-02-09 07:18:00,1.22138,1.22145,1.22127,1.22132,99600000.0
2009-02-09 07:19:00,1.22144,1.22174,1.22144,1.22158,72200000.0
2009-02-09 07:20:00,1.22141,1.22141,1.22082,1.22132,129200000.0
2009-02-09 07:21:00,1.2217,1.22185,1.2217,1.22185,27800000.0
2009-02-09 07:22:00,1.2219,1.2219,1.2219,1.2219,6400000.0
2009-02-09 07:23:00,1.22185,1.2219,1.2216,1.22165,84800000.0
2009-02-09 07:24:00,1.2217,1.2217,1.2216,1.2216,10200000.0
2009-02-09 07:25:00,1.22122,1.22161,1.2212,1.22147,176800000.0
2009-02-09 07:26:00,1.2216,1.22175,1.2216,1.22175,26800000.0
2009-02-09 07:27:00,1.22175,1.22175,1.22165,1.22165,6000000.0
2009-02-09 07:28:00,1.2216,1.2216,1.2216,1.2216,3200000.0
2009-02-09 07:29:00,1.22167,1.22167,1.22122,1.2216,155500000.0
2009-02-09 07:30:00,1.2216,1.22185,1.2215,1.2215,8200000.0
2009-02-09 07:31:00,1.2217,1.2217,1.2216,1.2216,25000000.0
2009-02-09 07:32:00,1.22126,1.22155,1.22117,1.22129,315000000.0
2009-02-09 07:33:00,1.22175,1.22225,1.22175,1.22225,33400000.0
2009-02-09 07:34:00,1.22225,1.22225,1.22225,1.22225,5200000.0
2009-02-09 07:35:00,1.22195,1.22218,1.22185,1.2219,182200000.0
2009-02-09 07:36:00,1.22225,1.22225,1.22225,1.22225,2600000.0
2009-02-09 07:37:00,1.22204,1.22224,1.22189,1.22219,291800000.0
2009-02-09 07:38:00,1.22225,1.22225,1.22225,1.22225,5800000.0
2009-02-09 07:39:00,1.22212,1.22234,1.22199,1.22211,212400000.0
2009-02-09 07:40:00,1.22225,1.22225,1.22225,1.22225,8400000.0
2009-02-09 07:41:00,1.22221,1.22227,1.22202,1.22205,89600000.0
2009-02-09 07:42:00,1.2223,1.2227,1.2223,1.2227,15600000.0
2009-02-09 07:43:00,1.22275,1.2229,1.22275,1.2229,9600000.0
2009-02-09 07:44:00,1.22275,1.2231,1.22275,1.2231,22000000.0
2009-02-09 07:45:00,1.22305,1.22305,1.22305,1.22305,3200000.0
2009-02-09 07:46:00,1.22345,1.22375,1.223,1.223,42000000.0
2009-02-09 07:47:00,1.223,1.223,1.223,1.223,6200000.0
2009-02-09 07:48:00,1.223,1.223,1.223,1.223,4200000.0
2009-02-09 07:49:00,1.223,1.22305,1.223,1.223,8000000.0
2009-02-09 07:50:00,1.223,1.223,1.2229,1.223,21400000.0
2009-02-09 07:51:00,1.223,1.22305,1.223,1.22305,16800000.0
2009-02-09 07:52:00,1.223,1.2231,1.223,1.22305,23000000.0
2009-02-09 07:53:00,1.223,1.2231,1.223,1.2231,9400000.0
2009-02-09 07:54:00,1.22305,1.22305,1.223,1.223,14000000.0
2009-02-09 07:55:00,1.223,1.223,1.223,1.223,7600000.0
2009-02-09 07:56:00,1.22275,1.22289,1.22262,1.22277,82400000.0
2009-02-09 07:57:00,1.223,1.223,1.223,1.223,1000000.0
2009-02-09 07:58:00,1.223,1.223,1.223,1.223,2800000.0
2009-02-09 07:59:00,1.22305,1.2233,1.22305,1.22315,13200000.0
2009-02-09 08:00:00,1.22305,1.22305,1.223,1.223,8400000.0
2009-02-09 08:01:00,1.2231,1.2231,1.22295,1.22295,7000000.0
2009-02-09 08:02:00,1.223,1.22305,1.223,1.22305,5600000.0
2009-02-09 08:03:00,1.22305,1.22405,1.22305,1.22405,44800000.0
2009-02-09 08:04:00,1.224,1.2241,1.224,1.22405,48000000.0
2009-02-09 08:05:00,1.22415,1.22425,1.22415,1.22425,25600000.0
2009-02-09 08:06:00,1.22425,1.2244,1.2242,1.2244,38400000.0
2009-02-09 08:07:00,1.2244,1.2245,1.2244,1.22445,16000000.0
2009-02-09 08:08:00,1.22445,1.22445,1.2241,1.22425,9200000.0
2009-02-09 08:09:00,1.2243,1.22435,1.2242,1.22435,12000000.0
2009-02-09 08:10:00,1.22445,1.2245,1.22445,1.22445,9600000.0
2009-02-09 08:11:00,1.2245,1.2245,1.22405,1.22445,50400000.0
2009-02-09 08:12:00,1.22445,1.22485,1.22445,1.22485,28800000.0
2009-02-09 08:13:00,1.22495,1.2254,1.2248,1.2254,120800000.0
2009-02-09 08:14:00,1.2255,1.22585,1.2248,1.22585,105000000.0
2009-02-09 08:15:00,1.2258,1.2258,1.2255,1.2255,97000000.0
2009-02-09 08:16:00,1.2255,1.2255,1.22545,1.2255,10600000.0
2009-02-09 08:17:00,1.2255,1.2255,1.2255,1.2255,5000000.0
2009-02-09 08:18:00,1.2255,1.2259,1.22545,1.2255,55600000.0
2009-02-09 08:19:00,1.2255,1.2257,1.2255,1.2257,13000000.0
2009-02-09 08:20:00,1.22565,1.22565,1.22545,1.2255,69600000.0
2009-02-09 08:21:00,1.2256,1.2256,1.2256,1.2256,1000000.0
2009-02-09 08:22:00,1.2256,1.2259,1.2256,1.22565,58600000.0
2009-02-09 08:23:00,1.2256,1.2259,1.22515,1.2252,107200000.0
2009-02-09 08:24:00,1.2252,1.2252,1.2249,1.2251,51600000.0
2009-02-09 08:25:00,1.2251,1.22545,1.22475,1.22545,152200000.0
2009-02-09 08:26:00,1.2255,1.2255,1.2252,1.2252,92800000.0
2009-02-09 08:27:00,1.2252,1.22535,1.2252,1.22535,38400000.0
2009-02-09 08:28:00,1.22535,1.2256,1.225,1.2251,99400000.0
2009-02-09 08:29:00,1.2251,1.22525,1.22495,1.22495,26600000.0
2009-02-09 08:30:00,1.2251,1.2253,1.22465,1.2247,104400000.0
2009-02-09 08:31:00,1.22475,1.2249,1.22425,1.22445,73000000.0
2009-02-09 08:32:00,1.22445,1.22445,1.22435,1.2244,28400000.0
2009-02-09 08:33:00,1.22435,1.22475,1.2241,1.22475,49400000.0
2009-02-09 08:34:00,1.22475,1.2249,1.22415,1.2249,109600000.0
2009-02-09 08:35:00,1.2249,1.225,1.2249,1.225,19200000.0
2009-02-09 08:36:00,1.2249,1.2249,1.2247,1.2247,25600000.0
2009-02-09 08:37:00,1.2249,1.2253,1.22485,1.22495,25600000.0
2009-02-09 08:38:00,1.2252,1.2252,1.22485,1.22515,28200000.0
2009-02-09 08:39:00,1.2252,1.22525,1.22495,1.2252,55200000.0
2009-02-09 08:40:00,1.2252,1.22525,1.2252,1.22525,28800000.0
2009-02-09 08:41:00,1.2254,1.226,1.2254,1.2258,130600000.0
2009-02-09 08:42:00,1.2258,1.2258,1.22545,1.22565,8800000.0
2009-02-09 08:43:00,1.22565,1.2259,1.22565,1.2258,17200000.0
2009-02-09 08:44:00,1.2258,1.2258,1.2252,1.2252,37200000.0
2009-02-09 08:45:00,1.22515,1.22515,1.22485,1.22485,62800000.0
2009-02-09 08:46:00,1.2248,1.2248,1.2242,1.22455,96800000.0
2009-02-09 08:47:00,1.22455,1.2248,1.2245,1.2246,76800000.0
2009-02-09 08:48:00,1.2246,1.22475,1.2246,1.22465,28800000.0
2009-02-09 08:49:00,1.22465,1.22465,1.22455,1.22465,25200000.0
2009-02-09 08:50:00,1.22445,1.22465,1.22445,1.22465,16400000.0
2009-02-09 08:51:00,1.22445,1.22445,1.22445,1.22445,2600000.0
2009-02-09 08:52:00,1.2246,1.2246,1.2246,1.2246,3200000.0
2009-02-09 08:53:00,1.2246,1.2251,1.2246,1.22505,55200000.0
2009-02-09 08:54:00,1.2258,1.22605,1.2248,1.225,81400000.0
2009-02-09 08:55:00,1.225,1.2252,1.225,1.2252,16000000.0
2009-02-09 08:56:00,1.2253,1.2253,1.2252,1.2253,28800000.0
2009-02-09 08:57:00,1.2253,1.2254,1.22485,1.22525,81200000.0
2009-02-09 08:58:00,1.22505,1.2252,1.2244,1.225,73200000.0
2009-02-09 08:59:00,1.225,1.225,1.22435,1.2248,5800000.0
2009-02-09 09:00:00,1.2248,1.2248,1.2246,1.2246,23800000.0
2009-02-09 09:01:00,1.22475,1.2251,1.22455,1.22505,65000000.0
2009-02-09 09:02:00,1.22505,1.22505,1.22485,1.225,30000000.0
2009-02-09 09:03:00,1.225,1.2253,1.22495,1.22525,93800000.0
2009-02-09 09:04:00,1.22525,1.2256,1.2247,1.22485,78000000.0
2009-02-09 09:05:00,1.22485,1.2255,1.22485,1.22515,188000000.0
2009-02-09 09:06:00,1.22515,1.22545,1.22515,1.2254,150600000.0
2009-02-09 09:07:00,1.22545,1.2261,1.22525,1.22545,151400000.0
2009-02-09 09:08:00,1.2255,1.2256,1.2255,1.2256,16000000.0
2009-02-09 09:09:00,1.2256,1.2256,1.2255,1.2256,44400000.0
2009-02-09 09:10:00,1.2255,1.2256,1.2255,1.2256,59200000.0
2009-02-09 09:11:00,1.2256,1.2263,1.22555,1.22575,127400001.0
2009-02-09 09:12:00,1.2261,1.22625,1.22545,1.2255,195000000.0
2009-02-09 09:13:00,1.22565,1.22655,1.22565,1.22635,147200000.0
2009-02-09 09:14:00,1.22645,1.22695,1.22645,1.22645,246400000.0
2009-02-09 09:15:00,1.2266,1.22725,1.2266,1.22685,247000000.0
2009-02-09 09:16:00,1.22685,1.227,1.22605,1.2265,188200000.0
2009-02-09 09:17:00,1.22665,1.22685,1.22635,1.22645,73800000.0
2009-02-09 09:18:00,1.22645,1.2266,1.2263,1.2263,20800000.0
2009-02-09 09:19:00,1.22635,1.22635,1.22635,1.22635,16000000.0
2009-02-09 09:20:00,1.22615,1.22645,1.22615,1.22645,29600000.0
2009-02-09 09:21:00,1.22645,1.22655,1.22625,1.22655,12800000.0
2009-02-09 09:22:00,1.2267,1.2268,1.2267,1.22675,8000000.0
2009-02-09 09:23:00,1.22615,1.2263,1.22535,1.22565,43200000.0
2009-02-09 09:24:00,1.2257,1.226,1.225,1.225,22800000.0
2009-02-09 09:25:00,1.225,1.22515,1.22445,1.22515,82400000.0
2009-02-09 09:26:00,1.22515,1.22525,1.22425,1.22425,77600000.0
2009-02-09 09:27:00,1.22425,1.22425,1.22375,1.22375,20400000.0
2009-02-09 09:28:00,1.22415,1.22515,1.22415,1.2245,228200000.0
2009-02-09 09:29:00,1.2245,1.22495,1.22405,1.22425,107200000.0
2009-02-09 09:30:00,1.22435,1.22465,1.2241,1.2243,77800000.0
2009-02-09 09:31:00,1.2244,1.2249,1.2242,1.22475,103000000.0
2009-02-09 09:32:00,1.22475,1.22475,1.22475,1.22475,5200000.0
2009-02-09 09:33:00,1.2249,1.22555,1.22485,1.22485,206400000.0
2009-02-09 09:34:00,1.22495,1.2256,1.22495,1.2256,189000000.0
2009-02-09 09:35:00,1.2256,1.22565,1.225,1.225,50400000.0
2009-02-09 09:36:00,1.22505,1.2254,1.22495,1.22515,260800000.0
2009-02-09 09:37:00,1.22515,1.22525,1.22515,1.22525,12800000.0
2009-02-09 09:38:00,1.225,1.2258,1.225,1.22535,59000000.0
2009-02-09 09:39:00,1.22535,1.22565,1.22515,1.2253,25000000.0
2009-02-09 09:40:00,1.22535,1.22535,1.2249,1.22495,85000000.0
2009-02-09 09:41:00,1.22495,1.2251,1.2249,1.225,117800000.0
2009-02-09 09:42:00,1.225,1.225,1.225,1.225,1000000.0
2009-02-09 09:43:00,1.225,1.2256,1.225,1.22535,64200000.0
2009-02-09 09:44:00,1.22535,1.2262,1.22535,1.226,124800000.0
2009-02-09 09:45:00,1.226,1.22615,1.226,1.2261,56600000.0
2009-02-09 09:46:00,1.22615,1.2263,1.22605,1.2263,59600000.0
2009-02-09 09:47:00,1.2263,1.2264,1.22605,1.22635,57000000.0
2009-02-09 09:48:00,1.22645,1.22645,1.22645,1.22645,28000000.0
2009-02-09 09:49:00,1.22645,1.22695,1.22635,1.22685,193600000.0
2009-02-09 09:50:00,1.22685,1.22715,1.22685,1.22715,70000000.0
2009-02-09 09:51:00,1.22715,1.22715,1.22675,1.22685,97400000.0
2009-02-09 09:52:00,1.22685,1.2274,1.22675,1.22695,152400000.0
2009-02-09 09:53:00,1.22695,1.22695,1.22685,1.22695,51800000.0
2009-02-09 09:54:00,1.22695,1.22695,1.22685,1.22695,143200000.0
2009-02-09 09:55:00,1.22695,1.22695,1.22685,1.22695,147400000.0
2009-02-09 09:56:00,1.22685,1.22695,1.2267,1.2267,118400000.0
2009-02-09 09:57:00,1.2269,1.22695,1.22665,1.2267,138800001.0
2009-02-09 09:58:00,1.2268,1.22685,1.22665,1.2267,62400000.0
2009-02-09 09:59:00,1.22665,1.22675,1.22665,1.22665,117400000.0
2009-02-09 10:00:00,1.22665,1.22775,1.22665,1.2275,151400000.0
2009-02-09 10:01:00,1.2275,1.2282,1.22735,1.2278,138000000.0
2009-02-09 10:02:00,1.22765,1.2281,1.2273,1.2273,129600000.0
2009-02-09 10:03:00,1.22735,1.228,1.2272,1.2275,193800000.0
2009-02-09 10:04:00,1.22745,1.22745,1.22705,1.2271,55400000.0
2009-02-09 10:05:00,1.2271,1.2271,1.2269,1.22695,17800000.0
2009-02-09 10:06:00,1.22695,1.22735,1.2269,1.22715,205500000.0
2009-02-09 10:07:00,1.2271,1.22745,1.2268,1.22705,304100000.0
2009-02-09 10:08:00,1.22705,1.22775,1.22695,1.22765,279200000.0
2009-02-09 10:09:00,1.22765,1.2278,1.22705,1.22775,151400000.0
2009-02-09 10:10:00,1.22775,1.2285,1.2271,1.2285,258000000.0
2009-02-09 10:11:00,1.22805,1.2281,1.22735,1.2279,214600000.0
2009-02-09 10:12:00,1.2281,1.2281,1.2271,1.2272,164800000.0
2009-02-09 10:13:00,1.2272,1.2274,1.2269,1.22715,186800000.0
2009-02-09 10:14:00,1.2274,1.2278,1.227,1.22765,166600000.0
2009-02-09 10:15:00,1.22765,1.22765,1.22705,1.22735,87600000.0
2009-02-09 10:16:00,1.22735,1.22745,1.22725,1.22735,85200000.0
2009-02-09 10:17:00,1.22735,1.22865,1.22735,1.2284,177000000.0
2009-02-09 10:18:00,1.2284,1.22875,1.22815,1.22855,86400000.0
2009-02-09 10:19:00,1.2285,1.22875,1.22835,1.22835,116600000.0
2009-02-09 10:20:00,1.2284,1.22845,1.22775,1.22785,217200000.0
2009-02-09 10:21:00,1.2279,1.22845,1.22785,1.22845,138800000.0
2009-02-09 10:22:00,1.22845,1.22845,1.22795,1.22815,116400000.0
2009-02-09 10:23:00,1.22805,1.2285,1.22805,1.2285,168600000.0
2009-02-09 10:24:00,1.2285,1.2285,1.22815,1.22815,176200000.0
2009-02-09 10:25:00,1.22825,1.22825,1.22805,1.22825,198800000.0
2009-02-09 10:26:00,1.22825,1.22825,1.22825,1.22825,16000000.0
2009-02-09 10:27:00,1.22825,1.22845,1.228,1.22845,102200000.0
2009-02-09 10:28:00,1.22845,1.22845,1.2277,1.2277,223199999.0
2009-02-09 10:29:00,1.22765,1.22785,1.22735,1.2277,291999998.0
2009-02-09 10:30:00,1.22775,1.2278,1.2271,1.2271,165000000.0
2009-02-09 10:31:00,1.22725,1.22775,1.22725,1.22755,151200000.0
2009-02-09 10:32:00,1.2275,1.22775,1.2275,1.22775,88200000.0
2009-02-09 10:33:00,1.22775,1.22775,1.22755,1.22775,115000000.0
2009-02-09 10:34:00,1.2274,1.2275,1.2272,1.22745,123400000.0
2009-02-09 10:35:00,1.22745,1.22745,1.22735,1.22745,92000000.0
2009-02-09 10:36:00,1.22745,1.22755,1.2273,1.2273,148999999.0
2009-02-09 10:37:00,1.2274,1.2276,1.22735,1.2276,61400000.0
2009-02-09 10:38:00,1.2276,1.22765,1.2268,1.2272,215600000.0
2009-02-09 10:39:00,1.2272,1.2273,1.2271,1.2273,53800000.0
2009-02-09 10:40:00,1.2273,1.22785,1.22695,1.2278,206000000.0
2009-02-09 10:41:00,1.227,1.2274,1.227,1.22725,90800000.0
2009-02-09 10:42:00,1.22715,1.2281,1.22715,1.22795,120600000.0
2009-02-09 10:43:00,1.2279,1.22835,1.22745,1.22805,135600000.0
2009-02-09 10:44:00,1.22786,1.228,1.22703,1.22703,267400000.0
2009-02-09 10:45:00,1.22805,1.22805,1.22785,1.228,45200000.0
2009-02-09 10:46:00,1.22805,1.22805,1.2278,1.22805,172800000.0
2009-02-09 10:47:00,1.22805,1.22805,1.22785,1.22805,56800000.0
2009-02-09 10:48:00,1.22805,1.22805,1.22805,1.22805,11200000.0
2009-02-09 10:49:00,1.22805,1.2284,1.2278,1.22825,192600000.0
2009-02-09 10:50:00,1.2283,1.22835,1.228,1.22835,95200000.0
2009-02-09 10:51:00,1.22815,1.22825,1.228,1.228,124000000.0
2009-02-09 10:52:00,1.22805,1.22815,1.22805,1.22815,134200000.0
2009-02-09 10:53:00,1.22815,1.22835,1.22805,1.22825,230200000.0
2009-02-09 10:54:00,1.2283,1.22845,1.2283,1.22835,21200000.0
2009-02-09 10:55:00,1.22845,1.22845,1.22835,1.22845,21000000.0
2009-02-09 10:56:00,1.2284,1.22845,1.22835,1.22845,19400000.0
2009-02-09 10:57:00,1.2284,1.2287,1.22835,1.22835,40000000.0
2009-02-09 10:58:00,1.22845,1.2292,1.22835,1.229,63600000.0
2009-02-09 10:59:00,1.22905,1.2297,1.2288,1.2297,188400000.0
2009-02-09 11:00:00,1.2297,1.2297,1.22935,1.22945,114600000.0
2009-02-09 11:01:00,1.22945,1.2297,1.22945,1.22955,26200000.0
2009-02-09 11:02:00,1.22945,1.22945,1.2293,1.22935,66200000.0
2009-02-09 11:03:00,1.2295,1.22955,1.22945,1.22945,79400000.0
2009-02-09 11:04:00,1.22945,1.2295,1.2293,1.2293,41600000.0
2009-02-09 11:05:00,1.22935,1.22935,1.22925,1.22925,160400000.0
2009-02-09 11:06:00,1.22925,1.2294,1.22925,1.2294,39400000.0
2009-02-09 11:07:00,1.22945,1.2298,1.22945,1.22955,26000000.0
2009-02-09 11:08:00,1.22955,1.22965,1.2292,1.2292,29800000.0
2009-02-09 11:09:00,1.2293,1.22935,1.22905,1.22915,75000000.0
2009-02-09 11:10:00,1.22915,1.22945,1.2286,1.2288,702600000.0
2009-02-09 11:11:00,1.22885,1.22885,1.2283,1.22835,209000000.0
2009-02-09 11:12:00,1.2284,1.2287,1.22805,1.22845,97600000.0
2009-02-09 11:13:00,1.22845,1.2289,1.2283,1.22885,129000000.0
2009-02-09 11:14:00,1.22895,1.22945,1.2289,1.2292,170999999.0
2009-02-09 11:15:00,1.2292,1.2292,1.22835,1.22855,77900000.0
2009-02-09 11:16:00,1.22855,1.2286,1.22825,1.22825,64800000.0
2009-02-09 11:17:00,1.22855,1.2286,1.22825,1.22835,47600000.0
2009-02-09 11:18:00,1.22835,1.2284,1.22815,1.22825,50600000.0
2009-02-09 11:19:00,1.22835,1.22835,1.2281,1.22835,43200000.0
2009-02-09 11:20:00,1.2281,1.22815,1.2271,1.2272,206800000.0
2009-02-09 11:21:00,1.2272,1.2281,1.22705,1.22755,215400000.0
2009-02-09 11:22:00,1.2278,1.22835,1.22775,1.22775,132200000.0
2009-02-09 11:23:00,1.2278,1.22795,1.2278,1.22795,40400000.0
2009-02-09 11:24:00,1.228,1.228,1.228,1.228,6600000.0
2009-02-09 11:25:00,1.2281,1.2286,1.2281,1.22855,154000000.0
2009-02-09 11:26:00,1.2286,1.2286,1.2278,1.228,108800000.0
2009-02-09 11:27:00,1.228,1.22825,1.22795,1.22825,375200000.0
2009-02-09 11:28:00,1.22825,1.22825,1.22815,1.22815,197000000.0
2009-02-09 11:29:00,1.22815,1.22815,1.2274,1.2277,99000000.0
2009-02-09 11:30:00,1.2277,1.22815,1.2277,1.22815,96400000.0
2009-02-09 11:31:00,1.22835,1.22835,1.22815,1.22825,200400005.0
2009-02-09 11:32:00,1.2283,1.22835,1.22825,1.22835,59800000.0
2009-02-09 11:33:00,1.22835,1.22835,1.22825,1.22825,33000000.0
2009-02-09 11:34:00,1.22825,1.22825,1.2276,1.22775,31800000.0
2009-02-09 11:35:00,1.22775,1.22775,1.22775,1.22775,14400000.0
2009-02-09 11:36:00,1.22775,1.22775,1.22775,1.22775,6400000.0
2009-02-09 11:37:00,1.22775,1.22795,1.2274,1.2278,476800000.0
2009-02-09 11:38:00,1.2278,1.22795,1.22755,1.2276,85400000.0
2009-02-09 11:39:00,1.2276,1.22775,1.22705,1.22725,110400000.0
2009-02-09 11:40:00,1.22725,1.22725,1.2271,1.22715,61000000.0
2009-02-09 11:41:00,1.22715,1.2273,1.22705,1.22705,53600000.0
2009-02-09 11:42:00,1.2271,1.22715,1.2263,1.22655,193000000.0
2009-02-09 11:43:00,1.2263,1.2263,1.2261,1.2263,50000000.0
2009-02-09 11:44:00,1.2263,1.2264,1.226,1.2264,170200000.0
2009-02-09 11:45:00,1.22645,1.22655,1.22625,1.22645,113600000.0
2009-02-09 11:46:00,1.22619,1.22635,1.22561,1.22605,98300000.0
2009-02-09 11:47:00,1.22645,1.22655,1.22645,1.22645,32000000.0
2009-02-09 11:48:00,1.22645,1.22665,1.2262,1.2266,280400000.0
2009-02-09 11:49:00,1.2266,1.22665,1.2266,1.22665,14400000.0
2009-02-09 11:50:00,1.22665,1.22665,1.2266,1.22665,47800000.0
2009-02-09 11:51:00,1.22665,1.22665,1.2266,1.2266,20600000.0
2009-02-09 11:52:00,1.2266,1.2268,1.2266,1.2268,16800000.0
2009-02-09 11:53:00,1.2268,1.2268,1.2264,1.22645,24200000.0
2009-02-09 11:54:00,1.22655,1.22655,1.22655,1.22655,1000000.0
2009-02-09 11:55:00,1.22655,1.22665,1.22615,1.2264,182199999.0
2009-02-09 11:56:00,1.2264,1.2265,1.2264,1.2265,9200000.0
2009-02-09 11:57:00,1.2265,1.2265,1.2265,1.2265,5600000.0
2009-02-09 11:58:00,1.2265,1.2265,1.2265,1.2265,10000000.0
2009-02-09 11:59:00,1.2265,1.2265,1.22645,1.22645,21000000.0
2009-02-09 12:00:00,1.22645,1.2265,1.2249,1.22515,198800000.0
2009-02-09 12:01:00,1.22515,1.2254,1.22455,1.2246,83800000.0
2009-02-09 12:02:00,1.22465,1.2253,1.22455,1.22505,285400000.0
2009-02-09 12:03:00,1.2252,1.2254,1.22505,1.22525,144000000.0
2009-02-09 12:04:00,1.2254,1.22545,1.2254,1.22545,3600000.0
2009-02-09 12:05:00,1.22545,1.22565,1.22505,1.22525,362200000.0
2009-02-09 12:06:00,1.22525,1.22535,1.22525,1.22535,16000000.0
2009-02-09 12:07:00,1.2254,1.22595,1.22515,1.22545,125400000.0
2009-02-09 12:08:00,1.22545,1.2259,1.22545,1.2259,65000000.0
2009-02-09 12:09:00,1.2259,1.22645,1.2259,1.22635,94800000.0
2009-02-09 12:10:00,1.22625,1.22635,1.2259,1.22625,116800000.0
2009-02-09 12:11:00,1.22625,1.22635,1.22575,1.226,123400000.0
2009-02-09 12:12:00,1.22585,1.2259,1.22575,1.2259,133600000.0
2009-02-09 12:13:00,1.22585,1.22645,1.22585,1.2263,210200000.0
2009-02-09 12:14:00,1.22635,1.22635,1.2259,1.2261,141400000.0
2009-02-09 12:15:00,1.22615,1.22635,1.226,1.226,185200000.0
2009-02-09 12:16:00,1.22625,1.2263,1.22565,1.2258,287000000.0
2009-02-09 12:17:00,1.2258,1.226,1.2257,1.226,149800000.0
2009-02-09 12:18:00,1.226,1.226,1.226,1.226,14000000.0
2009-02-09 12:19:00,1.22605,1.22615,1.22595,1.226,8600000.0
2009-02-09 12:20:00,1.226,1.22655,1.22595,1.226,53600000.0
2009-02-09 12:21:00,1.226,1.22625,1.22585,1.2262,111000000.0
2009-02-09 12:22:00,1.2262,1.2262,1.2262,1.2262,6000000.0
2009-02-09 12:23:00,1.2262,1.2262,1.22595,1.22595,58600000.0
2009-02-09 12:24:00,1.226,1.2278,1.22585,1.22665,452100000.0
2009-02-09 12:25:00,1.22675,1.22675,1.2259,1.22605,423600000.0
2009-02-09 12:26:00,1.22635,1.2275,1.2259,1.22655,377000000.0
2009-02-09 12:27:00,1.22665,1.2268,1.22665,1.2267,43400000.0
2009-02-09 12:28:00,1.2267,1.2267,1.2266,1.2266,26400000.0
2009-02-09 12:29:00,1.2266,1.22675,1.2266,1.22675,21800000.0
2009-02-09 12:30:00,1.22685,1.2278,1.22675,1.2275,357199999.0
2009-02-09 12:31:00,1.2275,1.22775,1.2275,1.22775,63800000.0
2009-02-09 12:32:00,1.22775,1.2278,1.2272,1.2273,205800000.0
2009-02-09 12:33:00,1.2273,1.22735,1.2265,1.2268,213200000.0
2009-02-09 12:34:00,1.2268,1.2268,1.22635,1.22655,231599998.0
2009-02-09 12:35:00,1.2265,1.22665,1.22625,1.22665,85200000.0
2009-02-09 12:36:00,1.22665,1.22665,1.22645,1.22645,58600000.0
2009-02-09 12:37:00,1.22645,1.22655,1.22645,1.22645,102400000.0
2009-02-09 12:38:00,1.22685,1.2273,1.2266,1.22685,48400000.0
2009-02-09 12:39:00,1.227,1.227,1.22665,1.22685,96800000.0
2009-02-09 12:40:00,1.22685,1.22725,1.22685,1.22725,196400000.0
2009-02-09 12:41:00,1.22735,1.22805,1.22735,1.2279,381200001.0
2009-02-09 12:42:00,1.2279,1.2282,1.22675,1.227,109200000.0
2009-02-09 12:43:00,1.227,1.22775,1.2265,1.22755,261800001.0
2009-02-09 12:44:00,1.22755,1.2276,1.22725,1.2276,80600000.0
2009-02-09 12:45:00,1.22725,1.22765,1.22725,1.22765,62200000.0
2009-02-09 12:46:00,1.22765,1.22825,1.22765,1.22825,87600000.0
2009-02-09 12:47:00,1.22825,1.22855,1.2279,1.22825,153600000.0
2009-02-09 12:48:00,1.22825,1.22835,1.2271,1.2274,102400000.0
2009-02-09 12:49:00,1.22745,1.2281,1.2274,1.22785,193600000.0
2009-02-09 12:50:00,1.2279,1.2281,1.22765,1.228,169600000.0
2009-02-09 12:51:00,1.228,1.22815,1.22795,1.22815,108400000.0
2009-02-09 12:52:00,1.22825,1.22835,1.22815,1.22815,81400000.0
2009-02-09 12:53:00,1.2282,1.2285,1.22795,1.2285,26200000.0
2009-02-09 12:54:00,1.22845,1.22855,1.22835,1.22855,50800000.0
2009-02-09 12:55:00,1.22855,1.22855,1.22835,1.22855,382400000.0
2009-02-09 12:56:00,1.22855,1.22855,1.22845,1.22845,28000000.0
2009-02-09 12:57:00,1.22845,1.22845,1.22805,1.22815,38400000.0
2009-02-09 12:58:00,1.22825,1.22835,1.2275,1.2279,86800000.0
2009-02-09 12:59:00,1.2279,1.2279,1.22765,1.22785,120000000.0
2009-02-09 13:00:00,1.22795,1.22805,1.22785,1.228,57600000.0
2009-02-09 13:01:00,1.22805,1.22815,1.22735,1.2277,263600000.0
2009-02-09 13:02:00,1.2279,1.22815,1.2279,1.22805,228200000.0
2009-02-09 13:03:00,1.22805,1.2283,1.228,1.2281,112800000.0
2009-02-09 13:04:00,1.2281,1.2281,1.22775,1.228,62600000.0
2009-02-09 13:05:00,1.2281,1.22845,1.2281,1.22845,67200000.0
2009-02-09 13:06:00,1.2282,1.22825,1.22795,1.22805,72200000.0
2009-02-09 13:07:00,1.22805,1.22805,1.22805,1.22805,2000000.0
2009-02-09 13:08:00,1.22805,1.22805,1.2277,1.22775,37800000.0
2009-02-09 13:09:00,1.22775,1.22775,1.22675,1.22735,183600000.0
2009-02-09 13:10:00,1.22735,1.22745,1.22735,1.22745,67400000.0
2009-02-09 13:11:00,1.22755,1.22785,1.22745,1.22755,29800000.0
2009-02-09 13:12:00,1.22765,1.2279,1.22745,1.22755,215800000.0
2009-02-09 13:13:00,1.2278,1.228,1.2278,1.228,35000000.0
2009-02-09 13:14:00,1.228,1.228,1.22755,1.22765,103900000.0
2009-02-09 13:15:00,1.2276,1.2276,1.2269,1.2272,72600000.0
2009-02-09 13:16:00,1.2272,1.22725,1.22695,1.22705,225800000.0
2009-02-09 13:17:00,1.2271,1.2278,1.2271,1.22745,182200000.0
2009-02-09 13:18:00,1.22745,1.22755,1.22735,1.22745,108800000.0
2009-02-09 13:19:00,1.22745,1.22745,1.2274,1.2274,45000000.0
2009-02-09 13:20:00,1.22745,1.22745,1.22725,1.22725,33600000.0
2009-02-09 13:21:00,1.2273,1.22745,1.22715,1.2272,140200000.0
2009-02-09 13:22:00,1.2272,1.22725,1.2268,1.2268,28000000.0
2009-02-09 13:23:00,1.22685,1.22715,1.2265,1.2267,105800000.0
2009-02-09 13:24:00,1.2267,1.22675,1.22585,1.22655,202400000.0
2009-02-09 13:25:00,1.22655,1.22655,1.22625,1.2263,271400000.0
2009-02-09 13:26:00,1.2263,1.2263,1.22585,1.22615,87200000.0
2009-02-09 13:27:00,1.22595,1.22595,1.2254,1.22545,129600000.0
2009-02-09 13:28:00,1.22545,1.22575,1.2254,1.22565,137600000.0
2009-02-09 13:29:00,1.22565,1.22565,1.2251,1.22515,297200000.0
2009-02-09 13:30:00,1.22525,1.2253,1.2251,1.2251,90200000.0
2009-02-09 13:31:00,1.22515,1.2258,1.22515,1.22555,101200000.0
2009-02-09 13:32:00,1.22545,1.22545,1.22545,1.22545,4000000.0
2009-02-09 13:33:00,1.22529,1.22529,1.22439,1.22462,130200000.0
2009-02-09 13:34:00,1.22555,1.22585,1.22555,1.2257,115000000.0
2009-02-09 13:35:00,1.2257,1.22575,1.22535,1.22565,107000000.0
2009-02-09 13:36:00,1.22565,1.22565,1.22565,1.22565,22200000.0
2009-02-09 13:37:00,1.22565,1.22625,1.22565,1.22595,140800000.0
2009-02-09 13:38:00,1.22595,1.22595,1.22585,1.22595,43000000.0
2009-02-09 13:39:00,1.2261,1.2265,1.2261,1.2262,60800000.0
2009-02-09 13:40:00,1.2262,1.2262,1.2262,1.2262,19200000.0
2009-02-09 13:41:00,1.2262,1.2266,1.2259,1.22595,99000000.0
2009-02-09 13:42:00,1.22595,1.22615,1.22555,1.22605,133200000.0
2009-02-09 13:43:00,1.22615,1.2264,1.2256,1.2256,95800000.0
2009-02-09 13:44:00,1.22555,1.22605,1.225,1.22515,306399999.0
2009-02-09 13:45:00,1.22545,1.2256,1.22505,1.22525,445800001.0
2009-02-09 13:46:00,1.22535,1.22545,1.22505,1.22525,69200000.0
2009-02-09 13:47:00,1.2253,1.22615,1.2249,1.2259,324000000.0
2009-02-09 13:48:00,1.2259,1.226,1.22515,1.22585,60600000.0
2009-02-09 13:49:00,1.2259,1.2264,1.2259,1.2264,179999999.0
2009-02-09 13:50:00,1.22645,1.2265,1.22645,1.2265,22200000.0
2009-02-09 13:51:00,1.22605,1.22625,1.22605,1.22615,34600000.0
2009-02-09 13:52:00,1.22615,1.22615,1.22615,1.22615,71000000.0
2009-02-09 13:53:00,1.22615,1.2272,1.22615,1.2271,252900000.0
2009-02-09 13:54:00,1.2269,1.22715,1.2263,1.22685,288200000.0
2009-02-09 13:55:00,1.22685,1.2272,1.22665,1.2272,76600000.0
2009-02-09 13:56:00,1.2273,1.22745,1.22695,1.22745,125000000.0
2009-02-09 13:57:00,1.22735,1.22755,1.22685,1.22705,319200000.0
2009-02-09 13:58:00,1.22705,1.2272,1.226,1.2264,320999999.0
2009-02-09 13:59:00,1.22645,1.2273,1.2263,1.2273,111400000.0
2009-02-09 14:00:00,1.2273,1.2275,1.22705,1.22705,131200000.0
2009-02-09 14:01:00,1.22705,1.2271,1.22705,1.2271,16600000.0
2009-02-09 14:02:00,1.22745,1.22745,1.22735,1.22745,50400000.0
2009-02-09 14:03:00,1.22745,1.22765,1.22735,1.22755,89000000.0
2009-02-09 14:04:00,1.22755,1.22785,1.22755,1.22785,60800000.0
2009-02-09 14:05:00,1.2279,1.22815,1.22735,1.2275,376400001.0
2009-02-09 14:06:00,1.22745,1.22745,1.22745,1.22745,8600000.0
2009-02-09 14:07:00,1.22745,1.22745,1.22745,1.22745,17200000.0
2009-02-09 14:08:00,1.22745,1.22765,1.22745,1.22745,44800000.0
2009-02-09 14:09:00,1.22745,1.22755,1.2273,1.2273,35800000.0
2009-02-09 14:10:00,1.2273,1.2273,1.22715,1.22715,63200000.0
2009-02-09 14:11:00,1.22715,1.2272,1.22675,1.2272,37800000.0
2009-02-09 14:12:00,1.2272,1.22745,1.2272,1.2274,139000000.0
2009-02-09 14:13:00,1.2273,1.22745,1.2273,1.22745,84199999.0
2009-02-09 14:14:00,1.22735,1.22745,1.22715,1.22735,61600000.0
2009-02-09 14:15:00,1.22735,1.2274,1.2273,1.22735,41000000.0
2009-02-09 14:16:00,1.22735,1.2275,1.22725,1.2275,53000000.0
2009-02-09 14:17:00,1.22745,1.2275,1.22715,1.2272,54800000.0
2009-02-09 14:18:00,1.2272,1.2272,1.2272,1.2272,6400000.0
2009-02-09 14:19:00,1.2272,1.22725,1.2272,1.2272,6400000.0
2009-02-09 14:20:00,1.22745,1.2283,1.22745,1.2283,135000000.0
2009-02-09 14:21:00,1.2284,1.2284,1.2277,1.2282,216000000.0
2009-02-09 14:22:00,1.22825,1.22825,1.22795,1.22815,161200000.0
2009-02-09 14:23:00,1.22815,1.22815,1.22745,1.22755,160800000.0
2009-02-09 14:24:00,1.22755,1.22765,1.227,1.2271,91200000.0
2009-02-09 14:25:00,1.2272,1.2273,1.22715,1.2273,32200000.0
2009-02-09 14:26:00,1.22725,1.22765,1.22725,1.2276,91400000.0
2009-02-09 14:27:00,1.22765,1.22765,1.2274,1.2274,63600000.0
2009-02-09 14:28:00,1.22735,1.22735,1.22735,1.22735,69600000.0
2009-02-09 14:29:00,1.2274,1.22765,1.22735,1.22745,84800000.0
2009-02-09 14:30:00,1.22745,1.22745,1.22735,1.22745,158800000.0
2009-02-09 14:31:00,1.22745,1.22745,1.2262,1.2265,287400002.0
2009-02-09 14:32:00,1.2265,1.2265,1.22615,1.22615,155400000.0
2009-02-09 14:33:00,1.22615,1.22615,1.22595,1.22595,25600000.0
2009-02-09 14:34:00,1.22595,1.22615,1.22555,1.22555,93000000.0
2009-02-09 14:35:00,1.22555,1.22605,1.22545,1.22605,161600000.0
2009-02-09 14:36:00,1.22605,1.22645,1.22595,1.22625,109200000.0
2009-02-09 14:37:00,1.2264,1.22675,1.2264,1.2265,101600000.0
2009-02-09 14:38:00,1.2265,1.22675,1.22595,1.22615,128200000.0
2009-02-09 14:39:00,1.22615,1.22615,1.2254,1.22555,127400000.0
2009-02-09 14:40:00,1.22555,1.22585,1.22545,1.22575,85000000.0
2009-02-09 14:41:00,1.22585,1.22625,1.2257,1.22575,156400001.0
2009-02-09 14:42:00,1.22575,1.22575,1.2255,1.22575,94600000.0
2009-02-09 14:43:00,1.2259,1.22605,1.2256,1.22565,138600000.0
2009-02-09 14:44:00,1.22565,1.22565,1.22535,1.22565,128200000.0
2009-02-09 14:45:00,1.2256,1.22595,1.2256,1.22595,70000000.0
2009-02-09 14:46:00,1.22605,1.22685,1.22605,1.22685,146600000.0
2009-02-09 14:47:00,1.22685,1.22755,1.2268,1.2273,199200000.0
2009-02-09 14:48:00,1.22725,1.22745,1.2269,1.2269,254400000.0
2009-02-09 14:49:00,1.22685,1.22725,1.22675,1.2269,178800000.0
2009-02-09 14:50:00,1.2269,1.22695,1.22685,1.22685,82000000.0
2009-02-09 14:51:00,1.22685,1.22705,1.22675,1.22705,161000000.0
2009-02-09 14:52:00,1.22705,1.22705,1.22675,1.22675,105400001.0
2009-02-09 14:53:00,1.22675,1.22705,1.22675,1.22695,151800001.0
2009-02-09 14:54:00,1.22695,1.2271,1.2267,1.227,73400000.0
2009-02-09 14:55:00,1.227,1.2272,1.22695,1.2271,69600000.0
2009-02-09 14:56:00,1.2271,1.2271,1.22655,1.22655,235800000.0
2009-02-09 14:57:00,1.22655,1.2269,1.2264,1.22645,389200001.0
2009-02-09 14:58:00,1.22645,1.22645,1.2261,1.22625,86600000.0
2009-02-09 14:59:00,1.22625,1.22625,1.22575,1.22605,226799999.0
2009-02-09 15:00:00,1.2258,1.22635,1.2258,1.2263,249000001.0
2009-02-09 15:01:00,1.22635,1.22705,1.22625,1.227,150400000.0
2009-02-09 15:02:00,1.2271,1.22735,1.22705,1.22705,77400000.0
2009-02-09 15:03:00,1.22715,1.2272,1.2268,1.2268,63400000.0
2009-02-09 15:04:00,1.2266,1.2268,1.22645,1.22655,199600000.0
2009-02-09 15:05:00,1.22655,1.22655,1.22635,1.22645,232200000.0
2009-02-09 15:06:00,1.22645,1.22645,1.2254,1.22545,193600000.0
2009-02-09 15:07:00,1.22545,1.22545,1.2244,1.22535,302800000.0
2009-02-09 15:08:00,1.22535,1.22545,1.2253,1.22545,271400002.0
2009-02-09 15:09:00,1.22545,1.22675,1.22545,1.2266,358400001.0
2009-02-09 15:10:00,1.22665,1.22685,1.2266,1.22665,250200000.0
2009-02-09 15:11:00,1.22665,1.2267,1.22665,1.22665,102000000.0
2009-02-09 15:12:00,1.22665,1.2267,1.22655,1.2267,148199999.0
2009-02-09 15:13:00,1.22675,1.22685,1.22665,1.22685,82000000.0
2009-02-09 15:14:00,1.2269,1.2271,1.22675,1.22695,76400000.0
2009-02-09 15:15:00,1.2271,1.22795,1.22695,1.2273,359200000.0
2009-02-09 15:16:00,1.22725,1.2274,1.2272,1.2274,242400000.0
2009-02-09 15:17:00,1.2273,1.2273,1.2267,1.2267,56000000.0
2009-02-09 15:18:00,1.22675,1.22695,1.22615,1.22615,184000000.0
2009-02-09 15:19:00,1.22615,1.22625,1.22545,1.22545,347800000.0
2009-02-09 15:20:00,1.22545,1.22555,1.2229,1.22315,471510000.0
2009-02-09 15:21:00,1.22315,1.22435,1.22315,1.22415,580600000.0
2009-02-09 15:22:00,1.22415,1.2257,1.22415,1.22555,353400000.0
2009-02-09 15:23:00,1.22555,1.22565,1.2253,1.22545,201800000.0
2009-02-09 15:24:00,1.22545,1.22555,1.22545,1.22555,175200000.0
2009-02-09 15:25:00,1.22555,1.226,1.2247,1.22545,462600000.0
2009-02-09 15:26:00,1.22555,1.226,1.2252,1.22555,428400000.0
2009-02-09 15:27:00,1.22555,1.22555,1.2246,1.2248,192400000.0
2009-02-09 15:28:00,1.2248,1.22505,1.22475,1.2249,281200000.0
2009-02-09 15:29:00,1.2249,1.2249,1.22455,1.22475,316400000.0
2009-02-09 15:30:00,1.22475,1.22505,1.2245,1.22465,307200000.0
2009-02-09 15:31:00,1.22465,1.2252,1.22465,1.225,173600000.0
2009-02-09 15:32:00,1.2251,1.22535,1.225,1.2252,58200000.0
2009-02-09 15:33:00,1.2252,1.2252,1.2252,1.2252,11200000.0
2009-02-09 15:34:00,1.2252,1.2254,1.22515,1.2254,27000000.0
2009-02-09 15:35:00,1.22535,1.22665,1.22535,1.22645,327800000.0
2009-02-09 15:36:00,1.2266,1.2268,1.22625,1.22655,429600000.0
2009-02-09 15:37:00,1.22665,1.2268,1.2264,1.2264,40200000.0
2009-02-09 15:38:00,1.2261,1.2261,1.22535,1.22565,88000000.0
2009-02-09 15:39:00,1.22565,1.2258,1.22545,1.2256,182000000.0
2009-02-09 15:40:00,1.2254,1.22565,1.2245,1.22475,415200000.0
2009-02-09 15:41:00,1.2248,1.225,1.2248,1.225,33400000.0
2009-02-09 15:42:00,1.225,1.225,1.22415,1.22435,267400000.0
2009-02-09 15:43:00,1.22435,1.22445,1.2238,1.2238,199200000.0
2009-02-09 15:44:00,1.22385,1.22385,1.22335,1.2236,406400000.0
2009-02-09 15:45:00,1.2236,1.22385,1.22295,1.22295,465999998.0
2009-02-09 15:46:00,1.22295,1.22355,1.22295,1.22355,231800000.0
2009-02-09 15:47:00,1.22355,1.22355,1.22295,1.223,270200000.0
2009-02-09 15:48:00,1.2231,1.2234,1.22295,1.22335,134400000.0
2009-02-09 15:49:00,1.22335,1.2238,1.22335,1.2238,83400000.0
2009-02-09 15:50:00,1.2238,1.22435,1.2238,1.2241,212000000.0
2009-02-09 15:51:00,1.2241,1.2241,1.22345,1.22385,192400000.0
2009-02-09 15:52:00,1.2238,1.224,1.2238,1.22395,69400000.0
2009-02-09 15:53:00,1.22395,1.2241,1.22385,1.2241,119000000.0
2009-02-09 15:54:00,1.2241,1.2244,1.22395,1.2241,89800000.0
2009-02-09 15:55:00,1.2241,1.2241,1.22385,1.22395,89200000.0
2009-02-09 15:56:00,1.22395,1.22395,1.22395,1.22395,112400000.0
2009-02-09 15:57:00,1.224,1.2247,1.224,1.22445,126400000.0
2009-02-09 15:58:00,1.22445,1.22485,1.2243,1.22485,122400000.0
2009-02-09 15:59:00,1.2248,1.22485,1.22465,1.22465,133200000.0
2009-02-09 16:00:00,1.22465,1.22465,1.22405,1.22435,299200000.0
2009-02-09 16:01:00,1.22435,1.2246,1.22385,1.22395,163000000.0
2009-02-09 16:02:00,1.22375,1.22415,1.22315,1.2237,444000000.0
2009-02-09 16:03:00,1.2237,1.22395,1.2232,1.2233,314400000.0
2009-02-09 16:04:00,1.2233,1.2235,1.2227,1.2229,149400000.0
2009-02-09 16:05:00,1.2229,1.22295,1.22215,1.2226,223800000.0
2009-02-09 16:06:00,1.2226,1.22265,1.22205,1.22225,83600000.0
2009-02-09 16:07:00,1.22225,1.22225,1.2211,1.2215,371600000.0
2009-02-09 16:08:00,1.2215,1.22155,1.221,1.221,241800000.0
2009-02-09 16:09:00,1.22105,1.22175,1.2208,1.22125,175000000.0
2009-02-09 16:10:00,1.22125,1.2221,1.22125,1.22205,105000000.0
2009-02-09 16:11:00,1.222,1.22205,1.22135,1.22135,134200000.0
2009-02-09 16:12:00,1.22135,1.22135,1.22095,1.2211,171600000.0
2009-02-09 16:13:00,1.2211,1.2214,1.22105,1.22115,103400000.0
2009-02-09 16:14:00,1.22115,1.22135,1.2195,1.2196,160800000.0
2009-02-09 16:15:00,1.2197,1.2197,1.2169,1.21695,358800000.0
2009-02-09 16:16:00,1.21695,1.21755,1.21695,1.2175,222600000.0
2009-02-09 16:17:00,1.2174,1.21755,1.21685,1.2172,224200000.0
2009-02-09 16:18:00,1.21715,1.2177,1.21715,1.21765,68400000.0
2009-02-09 16:19:00,1.21765,1.21865,1.21755,1.2184,183400000.0
2009-02-09 16:20:00,1.21835,1.2184,1.21745,1.21745,244800000.0
2009-02-09 16:21:00,1.2175,1.21815,1.21725,1.21785,394200000.0
2009-02-09 16:22:00,1.21785,1.2187,1.21785,1.2187,308600000.0
2009-02-09 16:23:00,1.2188,1.22015,1.21865,1.2189,631400000.0
2009-02-09 16:24:00,1.21885,1.22005,1.21815,1.22005,516799999.0
2009-02-09 16:25:00,1.21995,1.21995,1.21915,1.2193,255600000.0
2009-02-09 16:26:00,1.2193,1.21945,1.21895,1.21905,185200000.0
2009-02-09 16:27:00,1.21915,1.21915,1.2184,1.2184,103700000.0
2009-02-09 16:28:00,1.21855,1.21855,1.21755,1.21775,129600000.0
2009-02-09 16:29:00,1.21785,1.2181,1.2175,1.21755,286800000.0
2009-02-09 16:30:00,1.21755,1.2179,1.2174,1.21755,190200000.0
2009-02-09 16:31:00,1.21755,1.21775,1.2175,1.2177,307600000.0
2009-02-09 16:32:00,1.21765,1.21815,1.21765,1.21815,137200000.0
2009-02-09 16:33:00,1.21815,1.21815,1.2174,1.21795,197500000.0
2009-02-09 16:34:00,1.21795,1.2182,1.21785,1.2179,123600000.0
2009-02-09 16:35:00,1.21795,1.21935,1.21785,1.21905,414800000.0
2009-02-09 16:36:00,1.21905,1.2194,1.21895,1.21925,317600000.0
2009-02-09 16:37:00,1.2193,1.22005,1.21915,1.22005,224600000.0
2009-02-09 16:38:00,1.22005,1.22065,1.2198,1.22065,411800000.0
2009-02-09 16:39:00,1.22055,1.2217,1.22055,1.2213,637200000.0
2009-02-09 16:40:00,1.22125,1.22125,1.2206,1.22065,505399998.0
2009-02-09 16:41:00,1.22085,1.22085,1.22035,1.2207,308200000.0
2009-02-09 16:42:00,1.2207,1.2207,1.21865,1.2187,206600000.0
2009-02-09 16:43:00,1.21835,1.21875,1.2176,1.21865,432600000.0
2009-02-09 16:44:00,1.21865,1.22025,1.21865,1.22015,541400001.0
2009-02-09 16:45:00,1.2202,1.22025,1.2195,1.21965,743800000.0
2009-02-09 16:46:00,1.21975,1.2198,1.2186,1.21865,317010000.0
2009-02-09 16:47:00,1.21895,1.21925,1.21835,1.2185,310010000.0
2009-02-09 16:48:00,1.2185,1.21905,1.21825,1.21825,117250000.0
2009-02-09 16:49:00,1.21825,1.21885,1.21795,1.21835,377710000.0
2009-02-09 16:50:00,1.21835,1.2188,1.21825,1.2188,311600000.0
2009-02-09 16:51:00,1.21875,1.2195,1.21875,1.21935,378800000.0
2009-02-09 16:52:00,1.21935,1.21955,1.21905,1.21945,425000000.0
2009-02-09 16:53:00,1.2195,1.22015,1.2191,1.2193,334999999.0
2009-02-09 16:54:00,1.21915,1.21915,1.21825,1.21885,529000001.0
2009-02-09 16:55:00,1.21885,1.21895,1.21885,1.21895,97000000.0
2009-02-09 16:56:00,1.21895,1.21945,1.2188,1.21925,189400000.0
2009-02-09 16:57:00,1.21925,1.21925,1.21875,1.21905,351799999.0
2009-02-09 16:58:00,1.21905,1.21905,1.21875,1.2189,162400000.0
2009-02-09 16:59:00,1.2189,1.21995,1.21835,1.21995,426600000.0
2009-02-09 17:00:00,1.21995,1.21995,1.2188,1.2189,298400000.0
2009-02-09 17:01:00,1.2189,1.21895,1.21855,1.21875,337000000.0
2009-02-09 17:02:00,1.21875,1.2189,1.218,1.2189,581800001.0
2009-02-09 17:03:00,1.21895,1.2212,1.2189,1.2212,297800000.0
2009-02-09 17:04:00,1.2213,1.22225,1.2211,1.2211,326200000.0
2009-02-09 17:05:00,1.22115,1.22115,1.21995,1.22055,127400000.0
2009-02-09 17:06:00,1.22055,1.22125,1.22055,1.22105,264200000.0
2009-02-09 17:07:00,1.22115,1.222,1.22115,1.2219,304800000.0
2009-02-09 17:08:00,1.2219,1.2219,1.22115,1.22115,91000000.0
2009-02-09 17:09:00,1.22115,1.22115,1.22045,1.22105,267799999.0
2009-02-09 17:10:00,1.22105,1.2215,1.22105,1.2214,112400000.0
2009-02-09 17:11:00,1.2214,1.2214,1.2208,1.22115,102600000.0
2009-02-09 17:12:00,1.22125,1.22125,1.221,1.22105,286200000.0
2009-02-09 17:13:00,1.221,1.22145,1.221,1.22105,113000000.0
2009-02-09 17:14:00,1.22105,1.22105,1.2205,1.22075,178800000.0
2009-02-09 17:15:00,1.22075,1.22125,1.22055,1.22065,386200000.0
2009-02-09 17:16:00,1.2208,1.22085,1.22025,1.22085,240400000.0
2009-02-09 17:17:00,1.22085,1.22085,1.2205,1.22055,334600000.0
2009-02-09 17:18:00,1.22055,1.22075,1.2205,1.2206,161600000.0
2009-02-09 17:19:00,1.22065,1.22085,1.22055,1.22065,154800000.0
2009-02-09 17:20:00,1.22065,1.22155,1.22055,1.22155,480800000.0
2009-02-09 17:21:00,1.22165,1.22195,1.2215,1.22155,383600000.0
2009-02-09 17:22:00,1.2217,1.22185,1.22155,1.22185,193200000.0
2009-02-09 17:23:00,1.2219,1.2238,1.22185,1.22305,497600000.0
2009-02-09 17:24:00,1.22305,1.22305,1.22235,1.22235,171400000.0
2009-02-09 17:25:00,1.22235,1.22245,1.22215,1.22215,257200000.0
2009-02-09 17:26:00,1.22225,1.2227,1.2218,1.2221,492399999.0
2009-02-09 17:27:00,1.2221,1.22215,1.22175,1.22205,342200002.0
2009-02-09 17:28:00,1.22205,1.22245,1.22205,1.22235,135800000.0
2009-02-09 17:29:00,1.22235,1.22235,1.222,1.22225,234200000.0
2009-02-09 17:30:00,1.22225,1.22225,1.22215,1.22225,153800000.0
2009-02-09 17:31:00,1.2223,1.2224,1.22175,1.2218,261600000.0
2009-02-09 17:32:00,1.22185,1.22185,1.22175,1.22175,122600000.0
2009-02-09 17:33:00,1.22175,1.22185,1.2215,1.2216,118800000.0
2009-02-09 17:34:00,1.2217,1.22245,1.2217,1.22245,199800000.0
2009-02-09 17:35:00,1.22255,1.22265,1.2223,1.22255,195600000.0
2009-02-09 17:36:00,1.22255,1.2226,1.22155,1.22165,291599999.0
2009-02-09 17:37:00,1.22165,1.22175,1.21985,1.22015,435000000.0
2009-02-09 17:38:00,1.22015,1.22115,1.22015,1.22045,373800000.0
2009-02-09 17:39:00,1.22055,1.22115,1.2205,1.221,305799999.0
2009-02-09 17:40:00,1.221,1.221,1.21995,1.21995,222000000.0
2009-02-09 17:41:00,1.22005,1.2202,1.21945,1.21945,313800000.0
2009-02-09 17:42:00,1.21955,1.2197,1.21895,1.2192,354199999.0
2009-02-09 17:43:00,1.21925,1.22065,1.2192,1.22015,426200000.0
2009-02-09 17:44:00,1.22005,1.22035,1.2194,1.2194,298400000.0
2009-02-09 17:45:00,1.21945,1.22,1.2193,1.21995,390800001.0
2009-02-09 17:46:00,1.21995,1.22155,1.2199,1.2212,582799999.0
2009-02-09 17:47:00,1.2212,1.2214,1.22045,1.22045,178200000.0
2009-02-09 17:48:00,1.22045,1.22125,1.22015,1.22105,239000000.0
2009-02-09 17:49:00,1.2208,1.22115,1.21865,1.2189,230600000.0
2009-02-09 17:50:00,1.2189,1.21905,1.2184,1.2187,421400000.0
2009-02-09 17:51:00,1.2187,1.2202,1.2187,1.2201,414800000.0
2009-02-09 17:52:00,1.22005,1.22005,1.21965,1.21975,238200000.0
2009-02-09 17:53:00,1.21975,1.22065,1.2197,1.22055,389810000.0
2009-02-09 17:54:00,1.22045,1.2211,1.22015,1.2211,318599999.0
2009-02-09 17:55:00,1.22115,1.22115,1.22,1.2202,238400000.0
2009-02-09 17:56:00,1.22025,1.22025,1.21995,1.22005,164800000.0
2009-02-09 17:57:00,1.22005,1.2201,1.21995,1.22,137000000.0
2009-02-09 17:58:00,1.22,1.22,1.2186,1.21965,538000000.0
2009-02-09 17:59:00,1.21965,1.22055,1.21915,1.22055,618799996.0
2009-02-09 18:00:00,1.22055,1.2222,1.2204,1.22105,643599996.0
2009-02-09 18:01:00,1.22105,1.22115,1.2207,1.22095,157400000.0
2009-02-09 18:02:00,1.22095,1.22105,1.22075,1.22085,175799998.0
2009-02-09 18:03:00,1.22085,1.2209,1.22055,1.22085,149200000.0
2009-02-09 18:04:00,1.221,1.22115,1.22065,1.2207,203800000.0
2009-02-09 18:05:00,1.22085,1.2216,1.22075,1.22105,383800000.0
2009-02-09 18:06:00,1.22105,1.22125,1.22095,1.22095,207800000.0
2009-02-09 18:07:00,1.22095,1.22105,1.2207,1.22075,174400000.0
2009-02-09 18:08:00,1.2207,1.2207,1.2196,1.21985,405400000.0
2009-02-09 18:09:00,1.21985,1.21995,1.2192,1.21925,284200000.0
2009-02-09 18:10:00,1.2194,1.2194,1.21855,1.21905,329600000.0
2009-02-09 18:11:00,1.2191,1.21955,1.2189,1.21915,235600000.0
2009-02-09 18:12:00,1.21915,1.2194,1.219,1.2192,238600000.0
2009-02-09 18:13:00,1.21915,1.21945,1.2191,1.21915,189400000.0
2009-02-09 18:14:00,1.21915,1.2196,1.2191,1.21935,247800000.0
2009-02-09 18:15:00,1.2193,1.21965,1.21905,1.21945,171200000.0
2009-02-09 18:16:00,1.2195,1.21995,1.21945,1.21995,222200000.0
2009-02-09 18:17:00,1.21995,1.22045,1.2199,1.22025,266000000.0
2009-02-09 18:18:00,1.22025,1.2208,1.2196,1.22075,520400000.0
2009-02-09 18:19:00,1.22055,1.2206,1.2194,1.21965,459400003.0
2009-02-09 18:20:00,1.21965,1.21985,1.21945,1.21945,249000000.0
2009-02-09 18:21:00,1.21945,1.21955,1.21875,1.21885,223400000.0
2009-02-09 18:22:00,1.21885,1.21885,1.21775,1.21825,280400000.0
2009-02-09 18:23:00,1.21825,1.21855,1.2178,1.2184,659000000.0
2009-02-09 18:24:00,1.21845,1.21915,1.21825,1.2187,442800000.0
2009-02-09 18:25:00,1.21875,1.2188,1.2179,1.21795,457600000.0
2009-02-09 18:26:00,1.21795,1.21845,1.21795,1.2181,370400000.0
2009-02-09 18:27:00,1.21815,1.21835,1.218,1.21805,312200000.0
2009-02-09 18:28:00,1.21805,1.21845,1.21805,1.21845,221800000.0
2009-02-09 18:29:00,1.21835,1.2185,1.21815,1.21815,378000000.0
2009-02-09 18:30:00,1.21815,1.21825,1.2181,1.21815,306200000.0
2009-02-09 18:31:00,1.21815,1.21865,1.2179,1.21835,398000000.0
2009-02-09 18:32:00,1.21835,1.21895,1.2183,1.2189,354599999.0
2009-02-09 18:33:00,1.21885,1.219,1.21795,1.21825,503200000.0
2009-02-09 18:34:00,1.21835,1.21885,1.21805,1.21805,419800000.0
2009-02-09 18:35:00,1.21805,1.2183,1.21795,1.21815,465600000.0
2009-02-09 18:36:00,1.21815,1.2182,1.21725,1.2174,449200000.0
2009-02-09 18:37:00,1.21745,1.21765,1.21725,1.21725,252320000.0
2009-02-09 18:38:00,1.21725,1.21845,1.2171,1.21785,544200000.0
2009-02-09 18:39:00,1.21785,1.21785,1.2173,1.2175,305200000.0
2009-02-09 18:40:00,1.2175,1.21855,1.21745,1.21855,339000000.0
2009-02-09 18:41:00,1.21855,1.21875,1.2184,1.21845,290400000.0
2009-02-09 18:42:00,1.21845,1.21845,1.21775,1.21815,318600000.0
2009-02-09 18:43:00,1.21815,1.21825,1.2177,1.2178,240400000.0
2009-02-09 18:44:00,1.2178,1.2178,1.21705,1.21725,263600000.0
2009-02-09 18:45:00,1.2173,1.2178,1.21685,1.21755,369200000.0
2009-02-09 18:46:00,1.21755,1.21785,1.2172,1.2174,271600000.0
2009-02-09 18:47:00,1.21735,1.2174,1.2168,1.21715,493000000.0
2009-02-09 18:48:00,1.21715,1.2174,1.21705,1.21725,338400000.0
2009-02-09 18:49:00,1.21725,1.21845,1.21725,1.21835,236000000.0
2009-02-09 18:50:00,1.21825,1.21825,1.2174,1.2175,200400000.0
2009-02-09 18:51:00,1.2175,1.21755,1.2168,1.21695,392800000.0
2009-02-09 18:52:00,1.21695,1.21725,1.2169,1.217,37000000.0
2009-02-09 18:53:00,1.217,1.21705,1.21675,1.21705,217400000.0
2009-02-09 18:54:00,1.21695,1.21745,1.21685,1.21745,55400000.0
2009-02-09 18:55:00,1.21745,1.2175,1.2173,1.21745,105000000.0
2009-02-09 18:56:00,1.21745,1.21795,1.21745,1.21785,145400000.0
2009-02-09 18:57:00,1.21785,1.21825,1.21775,1.21785,95400000.0
2009-02-09 18:58:00,1.21795,1.21805,1.21795,1.21805,30600000.0
2009-02-09 18:59:00,1.21805,1.21915,1.21805,1.21895,136000000.0
2009-02-09 19:00:00,1.219,1.2194,1.2187,1.21925,328300000.0
2009-02-09 19:01:00,1.21925,1.21935,1.219,1.21915,77800000.0
2009-02-09 19:02:00,1.21915,1.21915,1.21815,1.21815,118600000.0
2009-02-09 19:03:00,1.21815,1.21825,1.2175,1.21755,111200000.0
2009-02-09 19:04:00,1.21755,1.2177,1.2174,1.2175,32400000.0
2009-02-09 19:05:00,1.21755,1.2182,1.21755,1.21805,63400000.0
2009-02-09 19:06:00,1.21805,1.21825,1.2179,1.21805,68000000.0
2009-02-09 19:07:00,1.21805,1.21805,1.2179,1.21795,49000000.0
2009-02-09 19:08:00,1.21795,1.21795,1.21795,1.21795,13000000.0
2009-02-09 19:09:00,1.21805,1.21805,1.21795,1.21805,17000000.0
2009-02-09 19:10:00,1.21805,1.2182,1.2179,1.21805,25200000.0
2009-02-09 19:11:00,1.21805,1.21815,1.21805,1.21815,9000000.0
2009-02-09 19:12:00,1.21815,1.21815,1.21805,1.21805,20800000.0
2009-02-09 19:13:00,1.21815,1.2182,1.21815,1.21815,15800000.0
2009-02-09 19:14:00,1.21815,1.21825,1.218,1.218,47800000.0
2009-02-09 19:15:00,1.21805,1.21825,1.218,1.21815,181400000.0
2009-02-09 19:16:00,1.21815,1.21855,1.21815,1.21845,122400000.0
2009-02-09 19:17:00,1.21845,1.21875,1.2182,1.21855,329000000.0
2009-02-09 19:18:00,1.21855,1.21855,1.218,1.21815,109400000.0
2009-02-09 19:19:00,1.2183,1.2183,1.2179,1.21795,55600000.0
2009-02-09 19:20:00,1.21805,1.21805,1.2174,1.21765,141200000.0
2009-02-09 19:21:00,1.21765,1.2177,1.2174,1.21755,28600000.0
2009-02-09 19:22:00,1.21755,1.2178,1.21745,1.2177,104000000.0
2009-02-09 19:23:00,1.2177,1.2179,1.21715,1.21725,126800000.0
2009-02-09 19:24:00,1.21735,1.21765,1.21735,1.21755,55800000.0
2009-02-09 19:25:00,1.21755,1.2176,1.2174,1.21745,54000000.0
2009-02-09 19:26:00,1.2175,1.218,1.2175,1.2175,224200000.0
2009-02-09 19:27:00,1.2175,1.2175,1.217,1.21705,131600000.0
2009-02-09 19:28:00,1.217,1.2171,1.217,1.21705,89200000.0
2009-02-09 19:29:00,1.21725,1.21725,1.217,1.21705,200600000.0
2009-02-09 19:30:00,1.21705,1.2173,1.21705,1.21715,225399999.0
2009-02-09 19:31:00,1.21715,1.21715,1.217,1.217,75600000.0
2009-02-09 19:32:00,1.217,1.2173,1.2169,1.21715,185799999.0
2009-02-09 19:33:00,1.21695,1.21705,1.21695,1.21705,42600000.0
2009-02-09 19:34:00,1.2171,1.2171,1.21705,1.21705,26000000.0
2009-02-09 19:35:00,1.21715,1.21725,1.21705,1.21725,76400000.0
2009-02-09 19:36:00,1.2173,1.2178,1.2173,1.21765,156800000.0
2009-02-09 19:37:00,1.21765,1.21785,1.21765,1.21785,35000000.0
2009-02-09 19:38:00,1.2178,1.2178,1.21755,1.21765,147400000.0
2009-02-09 19:39:00,1.21765,1.2178,1.2176,1.2176,43000000.0
2009-02-09 19:40:00,1.2177,1.21775,1.21725,1.2173,41400000.0
2009-02-09 19:41:00,1.2174,1.2174,1.2173,1.2173,9800000.0
2009-02-09 19:42:00,1.2173,1.21795,1.2173,1.2179,56600000.0
2009-02-09 19:43:00,1.2179,1.21825,1.2175,1.21805,86600000.0
2009-02-09 19:44:00,1.2181,1.21845,1.2179,1.21845,120400000.0
2009-02-09 19:45:00,1.21845,1.2186,1.218,1.21825,88000000.0
2009-02-09 19:46:00,1.21825,1.2185,1.21825,1.21835,76800000.0
2009-02-09 19:47:00,1.21835,1.2184,1.218,1.218,65200000.0
2009-02-09 19:48:00,1.21805,1.21815,1.21805,1.21805,72400000.0
2009-02-09 19:49:00,1.21805,1.21805,1.2173,1.21765,117600000.0
2009-02-09 19:50:00,1.2177,1.2179,1.2177,1.21775,103400000.0
2009-02-09 19:51:00,1.21775,1.2179,1.2173,1.2173,77400000.0
2009-02-09 19:52:00,1.2173,1.2177,1.2173,1.2173,99200000.0
2009-02-09 19:53:00,1.2173,1.2174,1.21705,1.2174,88000000.0
2009-02-09 19:54:00,1.2174,1.21745,1.21705,1.21745,54800000.0
2009-02-09 19:55:00,1.21745,1.21745,1.2169,1.21695,49800000.0
2009-02-09 19:56:00,1.21695,1.21705,1.21695,1.21695,20200000.0
2009-02-09 19:57:00,1.217,1.2171,1.2168,1.21695,21000000.0
2009-02-09 19:58:00,1.2168,1.2172,1.2168,1.2171,145200000.0
2009-02-09 19:59:00,1.21715,1.2172,1.21675,1.2172,47200000.0
2009-02-09 20:00:00,1.2172,1.2177,1.2172,1.2177,56000000.0
2009-02-09 20:01:00,1.2177,1.21795,1.2177,1.2178,61800000.0
2009-02-09 20:02:00,1.2178,1.2178,1.2169,1.2171,76600000.0
2009-02-09 20:03:00,1.21735,1.21735,1.2172,1.21725,20700000.0
2009-02-09 20:04:00,1.2172,1.2173,1.2172,1.2173,37200000.0
2009-02-09 20:05:00,1.2172,1.2173,1.2172,1.2173,8600000.0
2009-02-09 20:06:00,1.2173,1.2173,1.2173,1.2173,2000000.0
2009-02-09 20:07:00,1.2173,1.2174,1.2173,1.2173,11200000.0
2009-02-09 20:08:00,1.2173,1.2173,1.21715,1.21715,14200000.0
2009-02-09 20:09:00,1.2172,1.21725,1.2172,1.2172,5000000.0
2009-02-09 20:10:00,1.2172,1.21735,1.2172,1.21735,8000000.0
2009-02-09 20:11:00,1.2174,1.2174,1.2172,1.21725,12800000.0
2009-02-09 20:12:00,1.2173,1.2174,1.2172,1.2174,32200000.0
2009-02-09 20:13:00,1.2173,1.2174,1.2173,1.2174,15400000.0
2009-02-09 20:14:00,1.2174,1.21745,1.2174,1.2174,8800000.0
2009-02-09 20:15:00,1.2173,1.2174,1.2172,1.2172,20000000.0
2009-02-09 20:16:00,1.2173,1.2173,1.2173,1.2173,10200000.0
2009-02-09 20:17:00,1.21698,1.21711,1.21668,1.21698,32200000.0
2009-02-09 20:18:00,1.2174,1.21745,1.2174,1.21745,10000000.0
2009-02-09 20:19:00,1.2174,1.2183,1.2174,1.2183,57200000.0
2009-02-09 20:20:00,1.2183,1.21865,1.2183,1.21865,36000000.0
2009-02-09 20:21:00,1.2187,1.2187,1.218,1.2181,57200000.0
2009-02-09 20:22:00,1.21825,1.2185,1.218,1.2185,109600000.0
2009-02-09 20:23:00,1.21855,1.219,1.2185,1.2188,152200000.0
2009-02-09 20:24:00,1.2188,1.2192,1.21875,1.219,51200000.0
2009-02-09 20:25:00,1.2191,1.2191,1.2186,1.219,146200000.0
2009-02-09 20:26:00,1.219,1.2193,1.21885,1.21905,81600000.0
2009-02-09 20:27:00,1.21915,1.2194,1.21915,1.2194,105000000.0
2009-02-09 20:28:00,1.2194,1.22025,1.21905,1.22015,216600000.0
2009-02-09 20:29:00,1.22025,1.22085,1.22025,1.22075,270600000.0
2009-02-09 20:30:00,1.22075,1.2213,1.22075,1.2212,181200000.0
2009-02-09 20:31:00,1.2212,1.22195,1.2212,1.2214,169600000.0
2009-02-09 20:32:00,1.22145,1.22155,1.22115,1.2213,166200000.0
2009-02-09 20:33:00,1.22125,1.22125,1.2206,1.22115,86700000.0
2009-02-09 20:34:00,1.22115,1.22125,1.22105,1.22125,31200000.0
2009-02-09 20:35:00,1.22125,1.22135,1.2208,1.22085,115800000.0
2009-02-09 20:36:00,1.22085,1.22105,1.2208,1.22095,97800000.0
2009-02-09 20:37:00,1.22095,1.22105,1.2207,1.2207,103800000.0
2009-02-09 20:38:00,1.2208,1.2208,1.2193,1.21945,241800000.0
2009-02-09 20:39:00,1.21945,1.2198,1.2194,1.21965,89200000.0
2009-02-09 20:40:00,1.2197,1.2203,1.21925,1.21955,150400000.0
2009-02-09 20:41:00,1.21955,1.21955,1.2192,1.21925,59600000.0
2009-02-09 20:42:00,1.21925,1.21945,1.21925,1.21945,33000000.0
2009-02-09 20:43:00,1.21945,1.21945,1.2189,1.21905,83200000.0
2009-02-09 20:44:00,1.21905,1.21925,1.21905,1.21925,38600000.0
2009-02-09 20:45:00,1.21925,1.21925,1.2191,1.21925,89800000.0
2009-02-09 20:46:00,1.21925,1.21925,1.2189,1.21915,101200000.0
2009-02-09 20:47:00,1.21915,1.21925,1.21915,1.21925,22800000.0
2009-02-09 20:48:00,1.21925,1.21925,1.219,1.21905,39000000.0
2009-02-09 20:49:00,1.21905,1.21905,1.21905,1.21905,16000000.0
2009-02-09 20:50:00,1.21905,1.2192,1.2185,1.219,198200000.0
2009-02-09 20:51:00,1.219,1.21905,1.2187,1.21905,124600000.0
2009-02-09 20:52:00,1.21895,1.219,1.2188,1.2188,72400000.0
2009-02-09 20:53:00,1.2188,1.21895,1.2187,1.21875,66800000.0
2009-02-09 20:54:00,1.21875,1.21885,1.21875,1.21885,12800000.0
2009-02-09 20:55:00,1.21885,1.21905,1.21885,1.21905,25800000.0
2009-02-09 20:56:00,1.21905,1.21905,1.2188,1.2189,40600000.0
2009-02-09 20:57:00,1.2189,1.2189,1.2185,1.2186,115600000.0
2009-02-09 20:58:00,1.2186,1.2187,1.21855,1.2187,57800000.0
2009-02-09 20:59:00,1.2189,1.2189,1.21835,1.21845,37000000.0
2009-02-09 21:00:00,1.2185,1.21885,1.2185,1.21875,40200000.0
2009-02-09 21:01:00,1.21875,1.219,1.2184,1.2188,132000000.0
2009-02-09 21:02:00,1.2188,1.21895,1.21835,1.2186,125600000.0
2009-02-09 21:03:00,1.2186,1.2186,1.2184,1.21845,16400000.0
2009-02-09 21:04:00,1.21845,1.21855,1.21845,1.21845,64200000.0
2009-02-09 21:05:00,1.21845,1.21855,1.21845,1.21855,117800000.0
2009-02-09 21:06:00,1.21845,1.2186,1.2184,1.21845,79000000.0
2009-02-09 21:07:00,1.21845,1.2185,1.21845,1.2185,10400000.0
2009-02-09 21:08:00,1.2185,1.21855,1.21845,1.21855,46800000.0
2009-02-09 21:09:00,1.21855,1.21855,1.2181,1.21815,153200000.0
2009-02-09 21:10:00,1.21815,1.21835,1.21805,1.21825,149400000.0
2009-02-09 21:11:00,1.21825,1.21865,1.2182,1.2185,215600000.0
2009-02-09 21:12:00,1.21865,1.21925,1.21865,1.2191,240000000.0
2009-02-09 21:13:00,1.2193,1.21985,1.2193,1.21965,188800000.0
2009-02-09 21:14:00,1.21955,1.2203,1.21955,1.22005,185000000.0
2009-02-09 21:15:00,1.21995,1.22025,1.21995,1.22015,110800000.0
2009-02-09 21:16:00,1.22015,1.2202,1.2197,1.21975,40800000.0
2009-02-09 21:17:00,1.21955,1.21975,1.21935,1.21975,70600000.0
2009-02-09 21:18:00,1.21985,1.22005,1.21985,1.21995,119400000.0
2009-02-09 21:19:00,1.22005,1.2202,1.22005,1.22005,11400000.0
2009-02-09 21:20:00,1.22005,1.22005,1.21935,1.2194,89200000.0
2009-02-09 21:21:00,1.2194,1.2194,1.21905,1.21925,47800000.0
2009-02-09 21:22:00,1.21925,1.21925,1.21905,1.2192,81800000.0
2009-02-09 21:23:00,1.2192,1.2192,1.2192,1.2192,15800000.0
2009-02-09 21:24:00,1.2192,1.2192,1.2191,1.2191,13600000.0
2009-02-09 21:25:00,1.2191,1.22015,1.21905,1.21955,117800000.0
2009-02-09 21:26:00,1.21965,1.2205,1.21965,1.2205,224800000.0
2009-02-09 21:27:00,1.2205,1.2208,1.22035,1.22045,126200000.0
2009-02-09 21:28:00,1.22045,1.22095,1.22045,1.22065,85000000.0
2009-02-09 21:29:00,1.22075,1.2208,1.2203,1.2203,24000000.0
2009-02-09 21:30:00,1.2203,1.22075,1.22005,1.22065,73400000.0
2009-02-09 21:31:00,1.22065,1.22075,1.22,1.2202,81800000.0
2009-02-09 21:32:00,1.22015,1.2203,1.21995,1.22005,122600000.0
2009-02-09 21:33:00,1.22005,1.22005,1.22,1.22,46600000.0
2009-02-09 21:34:00,1.22,1.2202,1.22,1.2202,35200000.0
2009-02-09 21:35:00,1.22025,1.22025,1.21995,1.21995,31600000.0
2009-02-09 21:36:00,1.21995,1.21995,1.21995,1.21995,10400000.0
2009-02-09 21:37:00,1.2199,1.21995,1.21975,1.21995,37400000.0
2009-02-09 21:38:00,1.21995,1.21995,1.2198,1.21985,68000000.0
2009-02-09 21:39:00,1.21985,1.22085,1.2198,1.22075,76200000.0
2009-02-09 21:40:00,1.2207,1.2207,1.2202,1.2206,57200000.0
2009-02-09 21:41:00,1.2207,1.2207,1.2201,1.2201,126000000.0
2009-02-09 21:42:00,1.2202,1.2202,1.22015,1.22015,20800000.0
2009-02-09 21:43:00,1.22015,1.22015,1.22015,1.22015,23400000.0
2009-02-09 21:44:00,1.2202,1.2203,1.2202,1.2203,33800000.0
2009-02-09 21:45:00,1.22035,1.22075,1.22035,1.22075,41800000.0
2009-02-09 21:46:00,1.22065,1.22145,1.22065,1.22145,108800000.0
2009-02-09 21:47:00,1.22145,1.22145,1.22095,1.2211,32000000.0
2009-02-09 21:48:00,1.22105,1.2211,1.22105,1.22105,31800000.0
2009-02-09 21:49:00,1.22105,1.2211,1.2203,1.2203,75000000.0
2009-02-09 21:50:00,1.22025,1.22025,1.21985,1.21985,152600000.0
2009-02-09 21:51:00,1.21985,1.22005,1.21985,1.21995,91800000.0
2009-02-09 21:52:00,1.21995,1.22045,1.21995,1.22045,77800000.0
2009-02-09 21:53:00,1.22055,1.22055,1.2201,1.22015,133000000.0
2009-02-09 21:54:00,1.22015,1.2203,1.22015,1.22025,103400000.0
2009-02-09 21:55:00,1.22025,1.2203,1.22025,1.22025,21400000.0
2009-02-09 21:56:00,1.22025,1.22025,1.21935,1.2196,96800000.0
2009-02-09 21:57:00,1.2196,1.2196,1.2189,1.2189,58800000.0
2009-02-09 21:58:00,1.2189,1.21915,1.2189,1.21915,81800000.0
2009-02-09 21:59:00,1.21915,1.21925,1.21855,1.21865,59800000.0
2009-02-09 22:00:00,1.2187,1.21905,1.2187,1.21895,43200000.0
2009-02-09 22:01:00,1.21895,1.21915,1.21895,1.21915,36400000.0
2009-02-09 22:02:00,1.21905,1.21915,1.219,1.21915,23400000.0
2009-02-09 22:03:00,1.2193,1.2193,1.21905,1.21915,48200000.0
2009-02-09 22:04:00,1.21915,1.2195,1.21915,1.2193,91400000.0
2009-02-09 22:05:00,1.2193,1.2195,1.21895,1.21925,65400000.0
2009-02-09 22:06:00,1.2193,1.2193,1.2193,1.2193,13000000.0
2009-02-09 22:07:00,1.21925,1.21935,1.21925,1.21935,20800000.0
2009-02-09 22:08:00,1.21945,1.2198,1.2194,1.21975,73000000.0
2009-02-09 22:09:00,1.21965,1.2199,1.21965,1.21975,64200000.0
2009-02-09 22:10:00,1.21975,1.21985,1.21975,1.21985,43600000.0
2009-02-09 22:11:00,1.21955,1.21958,1.21955,1.21955,6200000.0
2009-02-09 22:12:00,1.21985,1.22015,1.21975,1.21985,109000000.0
2009-02-09 22:13:00,1.21985,1.2199,1.2192,1.2192,248600000.0
2009-02-09 22:14:00,1.21935,1.21945,1.21925,1.21925,122200000.0
2009-02-09 22:15:00,1.21925,1.2193,1.21925,1.2193,62800000.0
2009-02-09 22:16:00,1.2193,1.2193,1.21915,1.21915,80400000.0
2009-02-09 22:17:00,1.21915,1.21955,1.219,1.219,36000000.0
2009-02-09 22:18:00,1.219,1.21905,1.21895,1.21895,87000000.0
2009-02-09 22:19:00,1.21895,1.21895,1.21875,1.21875,23400000.0
2009-02-09 22:20:00,1.21875,1.2189,1.2186,1.21865,90400000.0
2009-02-09 22:21:00,1.21865,1.21865,1.21865,1.21865,53600000.0
2009-02-09 22:22:00,1.21865,1.21865,1.2184,1.2184,88000000.0
2009-02-09 22:23:00,1.2184,1.2184,1.21815,1.21815,81800000.0
2009-02-09 22:24:00,1.21815,1.21815,1.21805,1.21815,153000000.0
2009-02-09 22:25:00,1.21815,1.2185,1.21805,1.21805,81000000.0
2009-02-09 22:26:00,1.2181,1.2181,1.218,1.21805,16400000.0
2009-02-09 22:27:00,1.21805,1.2181,1.218,1.21805,57400000.0
2009-02-09 22:28:00,1.218,1.21805,1.21795,1.21805,13200000.0
2009-02-09 22:29:00,1.21805,1.2182,1.21795,1.21805,46200000.0
2009-02-09 22:30:00,1.21795,1.21795,1.21795,1.21795,1000000.0
2009-02-09 22:31:00,1.21795,1.21795,1.2172,1.2172,156000000.0
2009-02-09 22:32:00,1.21725,1.21755,1.21725,1.21745,91400000.0
2009-02-09 22:33:00,1.21745,1.2175,1.21735,1.21745,43400000.0
2009-02-09 22:34:00,1.21735,1.21755,1.21735,1.21745,71800000.0
2009-02-09 22:35:00,1.21755,1.21755,1.2159,1.2162,123800000.0
2009-02-09 22:36:00,1.2163,1.21635,1.2161,1.21615,73200000.0
2009-02-09 22:37:00,1.21615,1.2162,1.2159,1.2162,28800000.0
2009-02-09 22:38:00,1.2162,1.2164,1.21605,1.21635,49000000.0
2009-02-09 22:39:00,1.21635,1.21655,1.2159,1.21625,47600000.0
2009-02-09 22:40:00,1.21585,1.21615,1.21575,1.21615,70800000.0
2009-02-09 22:41:00,1.21615,1.21625,1.21595,1.2161,24800000.0
2009-02-09 22:42:00,1.2161,1.2164,1.2161,1.21625,129000000.0
2009-02-09 22:43:00,1.2163,1.2166,1.21625,1.21655,99400000.0
2009-02-09 22:44:00,1.21655,1.2167,1.21655,1.2167,60800000.0
2009-02-09 22:45:00,1.2165,1.21675,1.2165,1.21655,58600000.0
2009-02-09 22:46:00,1.21655,1.21685,1.2161,1.21675,93599999.0
2009-02-09 22:47:00,1.21685,1.2173,1.21685,1.21705,42800000.0
2009-02-09 22:48:00,1.21705,1.2172,1.21685,1.2169,76600000.0
2009-02-09 22:49:00,1.2169,1.2169,1.21625,1.21625,124200000.0
2009-02-09 22:50:00,1.21635,1.21655,1.21635,1.21655,21400000.0
2009-02-09 22:51:00,1.21655,1.2171,1.2165,1.2165,32400000.0
2009-02-09 22:52:00,1.21665,1.21665,1.21665,1.21665,34800000.0
2009-02-09 22:53:00,1.21665,1.2168,1.2164,1.2164,39400000.0
2009-02-09 22:54:00,1.2164,1.2165,1.2158,1.21585,105000000.0
2009-02-09 22:55:00,1.21585,1.21615,1.2158,1.2161,94200001.0
2009-02-09 22:56:00,1.2161,1.21635,1.2161,1.21635,59000000.0
2009-02-09 22:57:00,1.2163,1.2163,1.21625,1.2163,24800000.0
2009-02-09 22:58:00,1.2163,1.2163,1.21625,1.2163,16400000.0
2009-02-09 22:59:00,1.21625,1.2163,1.2159,1.21605,55400000.0
2009-02-09 23:00:00,1.21615,1.21615,1.21575,1.21585,118000000.0
2009-02-09 23:01:00,1.21585,1.2164,1.21585,1.21605,34200000.0
2009-02-09 23:02:00,1.2161,1.2164,1.21605,1.2164,43600000.0
2009-02-09 23:03:00,1.21625,1.21625,1.2161,1.21625,26000000.0
2009-02-09 23:04:00,1.2162,1.2165,1.21605,1.21625,176600000.0
2009-02-09 23:05:00,1.2162,1.2162,1.21615,1.2162,17000000.0
2009-02-09 23:06:00,1.2162,1.2162,1.21615,1.2162,9000000.0
2009-02-09 23:07:00,1.21615,1.2163,1.21615,1.2163,11600000.0
2009-02-09 23:08:00,1.2163,1.2163,1.2158,1.21595,34600000.0
2009-02-09 23:09:00,1.21595,1.21595,1.21585,1.21585,42200000.0
2009-02-09 23:10:00,1.21585,1.2159,1.21585,1.2159,2600000.0
2009-02-09 23:11:00,1.2163,1.2163,1.21575,1.21575,2000000.0
2009-02-09 23:12:00,1.21585,1.21595,1.21585,1.21595,7800000.0
2009-02-09 23:13:00,1.2159,1.21595,1.2159,1.21595,7400000.0
2009-02-09 23:14:00,1.21595,1.21595,1.21595,1.21595,3600000.0
2009-02-09 23:15:00,1.21595,1.21595,1.21595,1.21595,9400000.0
2009-02-09 23:16:00,1.21595,1.21595,1.21595,1.21595,24400000.0
2009-02-09 23:17:00,1.21595,1.21595,1.21565,1.21575,69000000.0
2009-02-09 23:18:00,1.2157,1.21575,1.21565,1.21575,56400000.0
2009-02-09 23:19:00,1.21575,1.21575,1.21575,1.21575,11200000.0
2009-02-09 23:20:00,1.21575,1.21575,1.21525,1.21525,38200000.0
2009-02-09 23:21:00,1.21525,1.21525,1.21515,1.21525,38000000.0
2009-02-09 23:22:00,1.21515,1.21525,1.215,1.2151,54200000.0
2009-02-09 23:23:00,1.2151,1.2151,1.21505,1.21505,35800000.0
2009-02-09 23:24:00,1.21515,1.21535,1.21505,1.2151,43800000.0
2009-02-09 23:25:00,1.21515,1.2155,1.2151,1.2151,26800000.0
2009-02-09 23:26:00,1.21515,1.2154,1.21495,1.2152,112600000.0
2009-02-09 23:27:00,1.2152,1.2152,1.21515,1.21515,30400000.0
2009-02-09 23:28:00,1.21515,1.21515,1.2149,1.21515,28600000.0
2009-02-09 23:29:00,1.21515,1.21535,1.21495,1.215,36000000.0
2009-02-09 23:30:00,1.21515,1.21515,1.2149,1.21515,14000000.0
2009-02-09 23:31:00,1.21525,1.21525,1.2149,1.21505,19800000.0
2009-02-09 23:32:00,1.2151,1.2151,1.2151,1.2151,10400000.0
2009-02-09 23:33:00,1.21515,1.2154,1.215,1.21505,37000000.0
2009-02-09 23:34:00,1.2152,1.21585,1.2151,1.21525,128600000.0
2009-02-09 23:35:00,1.2153,1.21575,1.21505,1.21505,72100000.0
2009-02-09 23:36:00,1.21555,1.21585,1.21515,1.21585,87200000.0
2009-02-09 23:37:00,1.21585,1.21595,1.21585,1.21595,12400000.0
2009-02-09 23:38:00,1.21595,1.21605,1.21595,1.21595,17200000.0
2009-02-09 23:39:00,1.216,1.2161,1.21595,1.21605,23200000.0
2009-02-09 23:40:00,1.21605,1.21625,1.21595,1.2161,85800000.0
2009-02-09 23:41:00,1.21615,1.21635,1.216,1.2161,137200000.0
2009-02-09 23:42:00,1.21625,1.21645,1.21625,1.2163,57800000.0
2009-02-09 23:43:00,1.21635,1.21635,1.2163,1.2163,12200000.0
2009-02-09 23:44:00,1.21635,1.21635,1.2159,1.2162,39800000.0
2009-02-09 23:45:00,1.21635,1.21635,1.2162,1.2162,37200000.0
2009-02-09 23:46:00,1.21625,1.21665,1.21615,1.21665,197000000.0
2009-02-09 23:47:00,1.21665,1.21665,1.21595,1.2162,30400000.0
2009-02-09 23:48:00,1.2162,1.21635,1.21605,1.21635,28800000.0
2009-02-09 23:49:00,1.21645,1.2167,1.2161,1.2162,25800000.0
2009-02-09 23:50:00,1.2162,1.21645,1.2162,1.21645,12800000.0
2009-02-09 23:51:00,1.2167,1.21685,1.2164,1.2165,44400000.0
2009-02-09 23:52:00,1.2165,1.21685,1.21645,1.2168,58400000.0
2009-02-09 23:53:00,1.2168,1.2168,1.2168,1.2168,13600000.0
2009-02-09 23:54:00,1.21695,1.21695,1.2166,1.21675,61600000.0
2009-02-09 23:55:00,1.2168,1.2168,1.2168,1.2168,12400000.0
2009-02-09 23:56:00,1.2169,1.21705,1.2167,1.2169,150400000.0
2009-02-09 23:57:00,1.21685,1.21705,1.2167,1.2168,41800000.0
2009-02-09 23:58:00,1.2168,1.2168,1.2168,1.2168,14400000.0
2009-02-09 23:59:00,1.2168,1.21725,1.2168,1.21715,30400000.0
2009-02-10 00:00:00,1.21638,1.217,1.21638,1.21699,105200002.0
2009-02-10 00:01:00,1.21668,1.21689,1.21648,1.21678,44800000.0
2009-02-10 00:02:00,1.21667,1.21699,1.21665,1.21682,74000001.0
2009-02-10 00:03:00,1.21676,1.2169,1.21655,1.21685,71800001.0
2009-02-10 00:04:00,1.21715,1.21715,1.21715,1.21715,6400000.0
2009-02-10 00:05:00,1.21715,1.21715,1.21695,1.217,14400000.0
2009-02-10 00:06:00,1.21665,1.2168,1.21655,1.2168,26600000.0
2009-02-10 00:07:00,1.2168,1.2168,1.2168,1.2168,1000000.0
2009-02-10 00:08:00,1.2168,1.21695,1.2168,1.21695,3600000.0
2009-02-10 00:09:00,1.21632,1.21635,1.21629,1.21631,25200000.0
2009-02-10 00:10:00,1.21651,1.21665,1.21651,1.21664,14000000.0
2009-02-10 00:11:00,1.217,1.217,1.2169,1.2169,5800000.0
2009-02-10 00:12:00,1.2169,1.2169,1.2169,1.2169,2400000.0
2009-02-10 00:13:00,1.21623,1.21637,1.21623,1.21637,5600000.0
2009-02-10 00:14:00,1.2169,1.2169,1.2161,1.2161,15800000.0
2009-02-10 00:15:00,1.2161,1.2161,1.2155,1.2159,43600000.0
2009-02-10 00:16:00,1.21605,1.21605,1.216,1.216,5600000.0
2009-02-10 00:17:00,1.2162,1.2162,1.21605,1.21605,9200000.0
2009-02-10 00:18:00,1.21655,1.217,1.21655,1.21665,30200000.0
2009-02-10 00:19:00,1.2168,1.2168,1.21625,1.21645,8400000.0
2009-02-10 00:20:00,1.21609,1.21616,1.21587,1.21587,22600000.0
2009-02-10 00:21:00,1.21602,1.21606,1.21581,1.21592,24200000.0
2009-02-10 00:22:00,1.21635,1.21635,1.21605,1.21605,21000000.0
2009-02-10 00:23:00,1.21582,1.216,1.2158,1.21585,22400000.0
2009-02-10 00:24:00,1.2161,1.2161,1.21575,1.21595,27199999.0
2009-02-10 00:25:00,1.21575,1.21575,1.2146,1.21495,56600000.0
2009-02-10 00:26:00,1.215,1.2154,1.215,1.2154,14900000.0
2009-02-10 00:27:00,1.2154,1.21545,1.21485,1.21545,43400000.0
2009-02-10 00:28:00,1.21485,1.2156,1.21485,1.215,37200000.0
2009-02-10 00:29:00,1.215,1.2155,1.215,1.2153,24800000.0
2009-02-10 00:30:00,1.21535,1.2159,1.21535,1.2158,34400000.0
2009-02-10 00:31:00,1.2158,1.21585,1.2158,1.2158,16800000.0
2009-02-10 00:32:00,1.2159,1.2164,1.21585,1.21585,29800000.0
2009-02-10 00:33:00,1.21615,1.2163,1.21605,1.2161,82800000.0
2009-02-10 00:34:00,1.21615,1.21635,1.2161,1.21635,20000000.0
2009-02-10 00:35:00,1.21635,1.21635,1.21635,1.21635,3400000.0
2009-02-10 00:36:00,1.21615,1.21615,1.2161,1.21615,29000000.0
2009-02-10 00:37:00,1.21615,1.2162,1.21615,1.2162,14600000.0
2009-02-10 00:38:00,1.21615,1.21625,1.21615,1.2162,13200000.0
2009-02-10 00:39:00,1.21595,1.21595,1.2158,1.2158,14800000.0
2009-02-10 00:40:00,1.2159,1.21605,1.2159,1.2159,13200000.0
2009-02-10 00:41:00,1.21605,1.21605,1.21595,1.216,28200000.0
2009-02-10 00:42:00,1.2161,1.2161,1.216,1.216,9000000.0
2009-02-10 00:43:00,1.216,1.216,1.216,1.216,3200000.0
2009-02-10 00:44:00,1.216,1.21665,1.21595,1.21665,86200000.0
2009-02-10 00:45:00,1.21665,1.217,1.21665,1.217,34400000.0
2009-02-10 00:46:00,1.21705,1.2173,1.21705,1.2173,24400000.0
2009-02-10 00:47:00,1.2172,1.2172,1.2172,1.2172,3200000.0
2009-02-10 00:48:00,1.2172,1.2175,1.2172,1.2175,10800000.0
2009-02-10 00:49:00,1.2175,1.21765,1.2175,1.21765,4400000.0
2009-02-10 00:50:00,1.2177,1.21775,1.2177,1.21775,5400000.0
2009-02-10 00:51:00,1.21775,1.21775,1.21745,1.21745,6800000.0
2009-02-10 00:52:00,1.2176,1.2176,1.2176,1.2176,2200000.0
2009-02-10 00:53:00,1.2176,1.2177,1.2176,1.2176,6000000.0
2009-02-10 00:54:00,1.2176,1.2176,1.2173,1.2173,26399999.0
2009-02-10 00:55:00,1.21735,1.21735,1.21735,1.21735,2800000.0
2009-02-10 00:56:00,1.2173,1.2173,1.2173,1.2173,4400000.0
2009-02-10 00:57:00,1.21698,1.21698,1.21678,1.21695,37200000.0
2009-02-10 00:58:00,1.21712,1.21741,1.21697,1.21697,20000000.0
2009-02-10 00:59:00,1.21643,1.21673,1.2162,1.2165,130000000.0
2009-02-10 01:00:00,1.2173,1.2173,1.2173,1.2173,4400000.0
2009-02-10 01:01:00,1.2173,1.2173,1.2172,1.2172,5200000.0
2009-02-10 01:02:00,1.2172,1.2173,1.2172,1.2173,8200000.0
2009-02-10 01:03:00,1.2173,1.2173,1.2172,1.2172,11000000.0
2009-02-10 01:04:00,1.21675,1.21697,1.21662,1.21668,50000000.0
2009-02-10 01:05:00,1.2172,1.21755,1.2172,1.2173,44600000.0
2009-02-10 01:06:00,1.21682,1.21693,1.21664,1.2167,161400000.0
2009-02-10 01:07:00,1.21666,1.21693,1.21658,1.21688,167600000.0
2009-02-10 01:08:00,1.21689,1.21689,1.2166,1.21681,45200000.0
2009-02-10 01:09:00,1.21688,1.21708,1.2167,1.2169,167600000.0
2009-02-10 01:10:00,1.2172,1.2172,1.2172,1.2172,1600000.0
2009-02-10 01:11:00,1.21708,1.21725,1.21704,1.21708,96200000.0
2009-02-10 01:12:00,1.21709,1.21725,1.21673,1.21696,101000000.0
2009-02-10 01:13:00,1.2172,1.21735,1.2172,1.21735,5800000.0
2009-02-10 01:14:00,1.2174,1.2175,1.2174,1.2175,7600000.0
2009-02-10 01:15:00,1.21694,1.21727,1.2168,1.2169,50600000.0
2009-02-10 01:16:00,1.2175,1.2175,1.2175,1.2175,2200000.0
2009-02-10 01:17:00,1.2175,1.2175,1.2175,1.2175,4400000.0
2009-02-10 01:18:00,1.2175,1.2175,1.2175,1.2175,4400000.0
2009-02-10 01:19:00,1.21724,1.21745,1.21701,1.21715,42800000.0
2009-02-10 01:20:00,1.2175,1.2175,1.2175,1.2175,4600000.0
2009-02-10 01:21:00,1.2175,1.2175,1.2175,1.2175,4600000.0
2009-02-10 01:22:00,1.2175,1.2175,1.2173,1.2173,5400000.0
2009-02-10 01:23:00,1.21735,1.21735,1.2165,1.21685,103100000.0
2009-02-10 01:24:00,1.21665,1.2169,1.21665,1.2169,27200000.0
2009-02-10 01:25:00,1.2168,1.2168,1.2168,1.2168,3000000.0
2009-02-10 01:26:00,1.2169,1.2169,1.2169,1.2169,9000000.0
2009-02-10 01:27:00,1.2171,1.2172,1.2171,1.2172,4600000.0
2009-02-10 01:28:00,1.2174,1.2174,1.2173,1.2174,4200000.0
2009-02-10 01:29:00,1.2174,1.2174,1.21685,1.2171,18600000.0
2009-02-10 01:30:00,1.21705,1.21715,1.217,1.21715,7800000.0
2009-02-10 01:31:00,1.21715,1.21715,1.21705,1.21705,4200000.0
2009-02-10 01:32:00,1.21715,1.21715,1.21705,1.21705,2000000.0
2009-02-10 01:33:00,1.21725,1.21725,1.21695,1.21695,2000000.0
2009-02-10 01:34:00,1.21705,1.21715,1.21705,1.21715,2000000.0
2009-02-10 01:35:00,1.21725,1.21725,1.21725,1.21725,1000000.0
2009-02-10 01:36:00,1.21667,1.21676,1.21651,1.21651,36800000.0
2009-02-10 01:37:00,1.21725,1.2176,1.21725,1.2176,14800000.0
2009-02-10 01:38:00,1.2176,1.21795,1.2176,1.2177,16200000.0
2009-02-10 01:39:00,1.21756,1.21756,1.21742,1.21752,22200000.0
2009-02-10 01:40:00,1.21727,1.21764,1.21718,1.21764,79800000.0
2009-02-10 01:41:00,1.21743,1.21756,1.21738,1.21738,57800000.0
2009-02-10 01:42:00,1.21748,1.21748,1.21732,1.21738,54400000.0
2009-02-10 01:43:00,1.2177,1.2177,1.2172,1.2173,35999999.0
2009-02-10 01:44:00,1.2173,1.2173,1.21725,1.21725,11600000.0
2009-02-10 01:45:00,1.21725,1.21735,1.21715,1.21725,24600000.0
2009-02-10 01:46:00,1.2172,1.2173,1.2172,1.2173,3800000.0
2009-02-10 01:47:00,1.21715,1.21755,1.21715,1.21755,36200000.0
2009-02-10 01:48:00,1.21755,1.21755,1.21755,1.21755,5600000.0
2009-02-10 01:49:00,1.21733,1.21743,1.21722,1.21743,11400000.0
2009-02-10 01:50:00,1.21765,1.21785,1.21765,1.21785,24600000.0
2009-02-10 01:51:00,1.2176,1.2176,1.21755,1.21755,5600000.0
2009-02-10 01:52:00,1.21707,1.21724,1.21707,1.21724,56000000.0
2009-02-10 01:53:00,1.21765,1.21795,1.2175,1.2175,37600000.0
2009-02-10 01:54:00,1.21765,1.21805,1.21755,1.21795,31600000.0
2009-02-10 01:55:00,1.218,1.218,1.218,1.218,5600000.0
2009-02-10 01:56:00,1.218,1.218,1.21735,1.2176,102799999.0
2009-02-10 01:57:00,1.2176,1.21785,1.2175,1.2178,55800001.0
2009-02-10 01:58:00,1.218,1.2181,1.2174,1.2181,73000000.0
2009-02-10 01:59:00,1.21845,1.21935,1.21845,1.21915,115000000.0
2009-02-10 02:00:00,1.21935,1.22045,1.21905,1.21905,101200000.0
2009-02-10 02:01:00,1.2191,1.2192,1.2186,1.2186,28800000.0
2009-02-10 02:02:00,1.2186,1.2186,1.2181,1.2183,22400000.0
2009-02-10 02:03:00,1.21855,1.219,1.21855,1.21875,38600000.0
2009-02-10 02:04:00,1.2188,1.2188,1.2184,1.2185,21800000.0
2009-02-10 02:05:00,1.2185,1.2191,1.21845,1.2191,40400000.0
2009-02-10 02:06:00,1.2193,1.2195,1.219,1.21905,51400000.0
2009-02-10 02:07:00,1.219,1.219,1.2185,1.21875,56000000.0
2009-02-10 02:08:00,1.21875,1.21955,1.2187,1.21955,66200000.0
2009-02-10 02:09:00,1.2195,1.21975,1.2193,1.2194,35000000.0
2009-02-10 02:10:00,1.21965,1.21965,1.2193,1.21965,11400000.0
2009-02-10 02:11:00,1.2195,1.21965,1.2194,1.21965,8400000.0
2009-02-10 02:12:00,1.21955,1.2199,1.2193,1.21965,24800000.0
2009-02-10 02:13:00,1.2193,1.21965,1.2193,1.2193,9800000.0
2009-02-10 02:14:00,1.21965,1.21965,1.2193,1.21965,12600000.0
2009-02-10 02:15:00,1.2194,1.21985,1.2194,1.21975,40800000.0
2009-02-10 02:16:00,1.21985,1.21995,1.21985,1.2199,17200000.0
2009-02-10 02:17:00,1.21995,1.2201,1.2199,1.2201,55000000.0
2009-02-10 02:18:00,1.22015,1.22035,1.22005,1.22025,59000000.0
2009-02-10 02:19:00,1.22025,1.2209,1.22025,1.2206,96600000.0
2009-02-10 02:20:00,1.2206,1.2206,1.2206,1.2206,17600000.0
2009-02-10 02:21:00,1.2206,1.2207,1.22055,1.2207,17600000.0
2009-02-10 02:22:00,1.2206,1.2206,1.22015,1.22015,34200000.0
2009-02-10 02:23:00,1.22015,1.22035,1.22015,1.22035,39000000.0
2009-02-10 02:24:00,1.22015,1.2204,1.22015,1.2204,21800000.0
2009-02-10 02:25:00,1.22045,1.22095,1.22005,1.22075,77600000.0
2009-02-10 02:26:00,1.2208,1.2208,1.22065,1.2208,17800000.0
2009-02-10 02:27:00,1.2208,1.2209,1.2208,1.2208,18000000.0
2009-02-10 02:28:00,1.22055,1.22065,1.22055,1.22065,7200000.0
2009-02-10 02:29:00,1.22075,1.2208,1.2206,1.2208,20000000.0
2009-02-10 02:30:00,1.2208,1.22095,1.22055,1.22055,12800000.0
2009-02-10 02:31:00,1.2206,1.22115,1.2205,1.2207,34000000.0
2009-02-10 02:32:00,1.2208,1.2208,1.2202,1.22045,43800000.0
2009-02-10 02:33:00,1.2205,1.2205,1.2204,1.22045,32800000.0
2009-02-10 02:34:00,1.22055,1.2214,1.2204,1.22055,102999999.0
2009-02-10 02:35:00,1.2205,1.2216,1.22045,1.22085,107400000.0
2009-02-10 02:36:00,1.2208,1.2208,1.22075,1.22075,5600000.0
2009-02-10 02:37:00,1.22085,1.22105,1.22075,1.22075,12200000.0
2009-02-10 02:38:00,1.22065,1.22085,1.22065,1.2207,16600000.0
2009-02-10 02:39:00,1.2207,1.2207,1.22065,1.2207,8400000.0
2009-02-10 02:40:00,1.221,1.2213,1.22055,1.2212,50600000.0
2009-02-10 02:41:00,1.2212,1.2217,1.22095,1.2211,59000001.0
2009-02-10 02:42:00,1.22125,1.2219,1.22125,1.2219,115000000.0
2009-02-10 02:43:00,1.2225,1.223,1.22195,1.22245,103000000.0
2009-02-10 02:44:00,1.2224,1.22295,1.22215,1.22225,50200000.0
2009-02-10 02:45:00,1.22235,1.2228,1.22235,1.22275,41200000.0
2009-02-10 02:46:00,1.2232,1.2236,1.2232,1.2236,67000002.0
2009-02-10 02:47:00,1.2236,1.22485,1.2236,1.22465,122400000.0
2009-02-10 02:48:00,1.2247,1.2252,1.2247,1.22485,79800000.0
2009-02-10 02:49:00,1.22495,1.2252,1.22465,1.22465,45600000.0
2009-02-10 02:50:00,1.22505,1.2265,1.22505,1.22635,191800000.0
2009-02-10 02:51:00,1.2263,1.2263,1.22555,1.2262,36000000.0
2009-02-10 02:52:00,1.22625,1.22625,1.2248,1.2255,128800000.0
2009-02-10 02:53:00,1.2253,1.2258,1.22515,1.2255,165400000.0
2009-02-10 02:54:00,1.2254,1.2263,1.2254,1.22595,65200000.0
2009-02-10 02:55:00,1.22595,1.22595,1.2255,1.22555,48800000.0
2009-02-10 02:56:00,1.22555,1.22555,1.22545,1.22545,22200000.0
2009-02-10 02:57:00,1.22545,1.22545,1.22545,1.22545,6000000.0
2009-02-10 02:58:00,1.22545,1.22545,1.2249,1.22505,16000000.0
2009-02-10 02:59:00,1.22505,1.2252,1.225,1.22505,21000000.0
2009-02-10 03:00:00,1.22505,1.2261,1.22495,1.22545,175800000.0
2009-02-10 03:01:00,1.22545,1.22615,1.22545,1.22585,14800000.0
2009-02-10 03:02:00,1.22585,1.22585,1.22545,1.22565,16800000.0
2009-02-10 03:03:00,1.22575,1.2263,1.22565,1.2263,78800000.0
2009-02-10 03:04:00,1.22645,1.22645,1.2259,1.22625,24800000.0
2009-02-10 03:05:00,1.22635,1.2271,1.22635,1.227,30600000.0
2009-02-10 03:06:00,1.227,1.22705,1.22685,1.22695,17800000.0
2009-02-10 03:07:00,1.22685,1.227,1.22685,1.22695,14600000.0
2009-02-10 03:08:00,1.22695,1.22705,1.22545,1.22585,124000000.0
2009-02-10 03:09:00,1.2256,1.2258,1.2256,1.2258,18600000.0
2009-02-10 03:10:00,1.226,1.22645,1.226,1.22645,28400000.0
2009-02-10 03:11:00,1.22645,1.2269,1.22635,1.22645,50600000.0
2009-02-10 03:12:00,1.22645,1.22645,1.22645,1.22645,6000000.0
2009-02-10 03:13:00,1.22655,1.22655,1.2255,1.22565,51600000.0
2009-02-10 03:14:00,1.22565,1.22565,1.22565,1.22565,7000000.0
2009-02-10 03:15:00,1.22565,1.22565,1.22565,1.22565,13000000.0
2009-02-10 03:16:00,1.22575,1.22605,1.22555,1.22605,48200000.0
2009-02-10 03:17:00,1.226,1.226,1.22565,1.22565,17400000.0
2009-02-10 03:18:00,1.22565,1.22565,1.22565,1.22565,4000000.0
2009-02-10 03:19:00,1.2253,1.2253,1.2253,1.2253,25200000.0
2009-02-10 03:20:00,1.22565,1.22595,1.22565,1.22595,79800001.0
2009-02-10 03:21:00,1.22615,1.2265,1.22555,1.22565,99400000.0
2009-02-10 03:22:00,1.22565,1.22575,1.2249,1.22515,72800000.0
2009-02-10 03:23:00,1.22515,1.22515,1.2251,1.2251,8400000.0
2009-02-10 03:24:00,1.22505,1.22505,1.22505,1.22505,10000000.0
2009-02-10 03:25:00,1.22505,1.22505,1.2247,1.2248,7000000.0
2009-02-10 03:26:00,1.2248,1.22485,1.2248,1.2248,17200000.0
2009-02-10 03:27:00,1.22495,1.225,1.22495,1.225,7000000.0
2009-02-10 03:28:00,1.225,1.2253,1.225,1.2252,78600000.0
2009-02-10 03:29:00,1.2252,1.2252,1.22465,1.225,40200000.0
2009-02-10 03:30:00,1.225,1.225,1.22475,1.225,28800000.0
2009-02-10 03:31:00,1.225,1.2255,1.225,1.2251,49800000.0
2009-02-10 03:32:00,1.225,1.225,1.2248,1.2248,20400000.0
2009-02-10 03:33:00,1.2248,1.2248,1.2248,1.2248,6000000.0
2009-02-10 03:34:00,1.2248,1.2248,1.2248,1.2248,13000000.0
2009-02-10 03:35:00,1.2248,1.22485,1.2248,1.22485,9400000.0
2009-02-10 03:36:00,1.22495,1.225,1.22495,1.22495,22400000.0
2009-02-10 03:37:00,1.22485,1.22485,1.22485,1.22485,19600000.0
2009-02-10 03:38:00,1.2248,1.2249,1.2248,1.2249,10600000.0
2009-02-10 03:39:00,1.2249,1.2252,1.2249,1.2252,25600000.0
2009-02-10 03:40:00,1.22545,1.2257,1.22545,1.2257,7200000.0
2009-02-10 03:41:00,1.2257,1.2258,1.2257,1.22575,9200000.0
2009-02-10 03:42:00,1.2257,1.22575,1.2257,1.22575,4400000.0
2009-02-10 03:43:00,1.2258,1.2258,1.2253,1.22545,17600000.0
2009-02-10 03:44:00,1.22545,1.22545,1.22535,1.22535,5600000.0
2009-02-10 03:45:00,1.22515,1.22515,1.225,1.22505,18200000.0
2009-02-10 03:46:00,1.22505,1.22505,1.22495,1.22495,5600000.0
2009-02-10 03:47:00,1.225,1.22505,1.225,1.22505,11200000.0
2009-02-10 03:48:00,1.22525,1.2256,1.2248,1.2256,86800000.0
2009-02-10 03:49:00,1.22527,1.22532,1.22523,1.22532,10800000.0
2009-02-10 03:50:00,1.22488,1.22509,1.22472,1.22509,6200000.0
2009-02-10 03:51:00,1.22565,1.22565,1.2256,1.22565,5400000.0
2009-02-10 03:52:00,1.2256,1.2256,1.22505,1.2255,21000000.0
2009-02-10 03:53:00,1.22565,1.22565,1.22545,1.2255,19000000.0
2009-02-10 03:54:00,1.22515,1.22515,1.22515,1.22515,5600000.0
2009-02-10 03:55:00,1.2249,1.2249,1.2248,1.2248,18200000.0
2009-02-10 03:56:00,1.2249,1.2251,1.22435,1.22455,41000000.0
2009-02-10 03:57:00,1.2245,1.2248,1.2244,1.22475,33200000.0
2009-02-10 03:58:00,1.2245,1.2246,1.2245,1.2246,179400002.0
2009-02-10 03:59:00,1.2246,1.2246,1.224,1.22415,38400001.0
2009-02-10 04:00:00,1.22425,1.2243,1.22415,1.22425,55200000.0
2009-02-10 04:01:00,1.22425,1.2245,1.22425,1.22435,37600000.0
2009-02-10 04:02:00,1.22445,1.2246,1.2244,1.2246,23200000.0
2009-02-10 04:03:00,1.2246,1.2246,1.22405,1.2242,18000000.0
2009-02-10 04:04:00,1.2242,1.22465,1.2241,1.2242,57800000.0
2009-02-10 04:05:00,1.2242,1.2242,1.22395,1.22405,338200001.0
2009-02-10 04:06:00,1.22405,1.22415,1.22405,1.22415,34000000.0
2009-02-10 04:07:00,1.2241,1.2241,1.22405,1.22405,61600000.0
2009-02-10 04:08:00,1.22415,1.22435,1.22405,1.2243,37000000.0
2009-02-10 04:09:00,1.2243,1.2243,1.224,1.2241,52200000.0
2009-02-10 04:10:00,1.22425,1.22435,1.22425,1.22425,18800000.0
2009-02-10 04:11:00,1.22425,1.22435,1.22425,1.22425,27400000.0
2009-02-10 04:12:00,1.22425,1.22425,1.22425,1.22425,7000000.0
2009-02-10 04:13:00,1.22425,1.22425,1.22425,1.22425,9000000.0
2009-02-10 04:14:00,1.22425,1.22425,1.22405,1.2241,17400000.0
2009-02-10 04:15:00,1.22405,1.22425,1.224,1.22425,32400000.0
2009-02-10 04:16:00,1.22385,1.22405,1.22385,1.22395,21400000.0
2009-02-10 04:17:00,1.22405,1.22405,1.2237,1.22405,27800000.0
2009-02-10 04:18:00,1.22405,1.22405,1.2239,1.22395,23800000.0
2009-02-10 04:19:00,1.22375,1.22375,1.22375,1.22375,44200000.0
2009-02-10 04:20:00,1.2237,1.2237,1.22345,1.2235,13400000.0
2009-02-10 04:21:00,1.2235,1.2235,1.22295,1.22305,53800000.0
2009-02-10 04:22:00,1.22265,1.2229,1.22265,1.22265,39200000.0
2009-02-10 04:23:00,1.22206,1.22241,1.22206,1.22228,81600000.0
2009-02-10 04:24:00,1.22265,1.22265,1.22265,1.22265,3000000.0
2009-02-10 04:25:00,1.22265,1.22265,1.22265,1.22265,8000000.0
2009-02-10 04:26:00,1.22265,1.22265,1.22265,1.22265,5000000.0
2009-02-10 04:27:00,1.22265,1.22265,1.22265,1.22265,1000000.0
2009-02-10 04:28:00,1.22265,1.22265,1.2221,1.2222,39400000.0
2009-02-10 04:29:00,1.2222,1.2223,1.22215,1.2222,41600000.0
2009-02-10 04:30:00,1.22225,1.22245,1.22205,1.22205,202799997.0
2009-02-10 04:31:00,1.2222,1.22225,1.222,1.22215,104999999.0
2009-02-10 04:32:00,1.22215,1.22215,1.22195,1.2221,190800000.0
2009-02-10 04:33:00,1.22165,1.2225,1.22165,1.22245,164800000.0
2009-02-10 04:34:00,1.2225,1.223,1.2225,1.223,26000000.0
2009-02-10 04:35:00,1.223,1.2235,1.22255,1.22255,102800000.0
2009-02-10 04:36:00,1.22265,1.2233,1.2225,1.2233,65600000.0
2009-02-10 04:37:00,1.2233,1.2233,1.22235,1.22265,14600000.0
2009-02-10 04:38:00,1.2224,1.2226,1.2224,1.2226,8400000.0
2009-02-10 04:39:00,1.22275,1.2231,1.2225,1.2225,74600001.0
2009-02-10 04:40:00,1.2225,1.2225,1.22245,1.22245,15000000.0
2009-02-10 04:41:00,1.22255,1.22285,1.2223,1.2223,67800000.0
2009-02-10 04:42:00,1.22235,1.22255,1.22235,1.22255,21000000.0
2009-02-10 04:43:00,1.22255,1.22255,1.2221,1.2221,13000000.0
2009-02-10 04:44:00,1.22215,1.22215,1.22215,1.22215,3000000.0
2009-02-10 04:45:00,1.22219,1.22223,1.22196,1.22196,17000000.0
2009-02-10 04:46:00,1.22215,1.22215,1.22015,1.22135,50000000.0
2009-02-10 04:47:00,1.22125,1.22125,1.2206,1.2207,18000000.0
2009-02-10 04:48:00,1.2208,1.2208,1.22055,1.22055,11600000.0
2009-02-10 04:49:00,1.2206,1.22065,1.2199,1.22005,80600000.0
2009-02-10 04:50:00,1.2201,1.22015,1.22005,1.22015,51200000.0
2009-02-10 04:51:00,1.2202,1.22145,1.2202,1.22145,152200000.0
2009-02-10 04:52:00,1.22155,1.2216,1.22135,1.2215,26600000.0
2009-02-10 04:53:00,1.22145,1.22145,1.22085,1.22135,44800000.0
2009-02-10 04:54:00,1.22115,1.22115,1.22035,1.22055,94600000.0
2009-02-10 04:55:00,1.2204,1.2204,1.2204,1.2204,26600000.0
2009-02-10 04:56:00,1.22055,1.22055,1.22055,1.22055,3200000.0
2009-02-10 04:57:00,1.22033,1.22046,1.2203,1.22033,50400000.0
2009-02-10 04:58:00,1.22065,1.221,1.2205,1.2205,14600000.0
2009-02-10 04:59:00,1.22065,1.2211,1.22055,1.22055,47000000.0
2009-02-10 05:00:00,1.2208,1.2211,1.2205,1.2209,55200000.0
2009-02-10 05:01:00,1.221,1.221,1.221,1.221,1000000.0
2009-02-10 05:02:00,1.221,1.22115,1.22095,1.22105,22400000.0
2009-02-10 05:03:00,1.2212,1.2215,1.2212,1.2215,16600000.0
2009-02-10 05:04:00,1.22072,1.221,1.2205,1.2209,84000000.0
2009-02-10 05:05:00,1.22072,1.22122,1.22072,1.22083,255800000.0
2009-02-10 05:06:00,1.2215,1.2215,1.2215,1.2215,3000000.0
2009-02-10 05:07:00,1.2216,1.2218,1.2216,1.2218,23200000.0
2009-02-10 05:08:00,1.2218,1.2218,1.2217,1.2217,5800000.0
2009-02-10 05:09:00,1.22165,1.22165,1.22165,1.22165,9600000.0
2009-02-10 05:10:00,1.22165,1.2219,1.2214,1.2215,55199999.0
2009-02-10 05:11:00,1.2216,1.22205,1.2216,1.2219,157600000.0
2009-02-10 05:12:00,1.2219,1.2221,1.2218,1.2218,39000000.0
2009-02-10 05:13:00,1.22205,1.22215,1.22175,1.22185,75000000.0
2009-02-10 05:14:00,1.2218,1.2218,1.2216,1.2216,9000000.0
2009-02-10 05:15:00,1.22145,1.22145,1.22145,1.22145,3000000.0
2009-02-10 05:16:00,1.2217,1.22195,1.2217,1.22195,8800000.0
2009-02-10 05:17:00,1.22183,1.22191,1.22159,1.22159,169400000.0
2009-02-10 05:18:00,1.22195,1.22205,1.22195,1.22195,44600000.0
2009-02-10 05:19:00,1.222,1.2223,1.22195,1.2221,69600000.0
2009-02-10 05:20:00,1.2221,1.2221,1.22205,1.22205,8200000.0
2009-02-10 05:21:00,1.2221,1.22215,1.22205,1.22215,15200000.0
2009-02-10 05:22:00,1.22215,1.22265,1.2221,1.22265,29800000.0
2009-02-10 05:23:00,1.22275,1.22305,1.22275,1.22305,28200000.0
2009-02-10 05:24:00,1.2231,1.2231,1.22305,1.22305,19000000.0
2009-02-10 05:25:00,1.2231,1.22315,1.2231,1.22315,16800000.0
2009-02-10 05:26:00,1.22305,1.22305,1.2228,1.22305,36600000.0
2009-02-10 05:27:00,1.22305,1.22305,1.2229,1.2229,11200000.0
2009-02-10 05:28:00,1.2228,1.2228,1.2228,1.2228,5600000.0
2009-02-10 05:29:00,1.22275,1.22275,1.22275,1.22275,2600000.0
2009-02-10 05:30:00,1.2229,1.2229,1.2227,1.2228,19400000.0
2009-02-10 05:31:00,1.2228,1.2228,1.2227,1.2228,28400000.0
2009-02-10 05:32:00,1.2228,1.2228,1.2228,1.2228,2800000.0
2009-02-10 05:33:00,1.2227,1.22275,1.22265,1.22275,10800000.0
2009-02-10 05:34:00,1.2228,1.2228,1.2228,1.2228,6000000.0
2009-02-10 05:35:00,1.22285,1.2233,1.2228,1.2232,32000000.0
2009-02-10 05:36:00,1.22325,1.2239,1.2232,1.2232,63400000.0
2009-02-10 05:37:00,1.22355,1.2238,1.22355,1.2238,6000000.0
2009-02-10 05:38:00,1.2235,1.22385,1.2235,1.22385,14200000.0
2009-02-10 05:39:00,1.2238,1.2238,1.2237,1.2237,8200000.0
2009-02-10 05:40:00,1.22345,1.22365,1.22325,1.22345,28200000.0
2009-02-10 05:41:00,1.2237,1.2244,1.2237,1.2241,43200000.0
2009-02-10 05:42:00,1.22405,1.22405,1.22395,1.22395,13600000.0
2009-02-10 05:43:00,1.22395,1.22405,1.22395,1.22405,13200000.0
2009-02-10 05:44:00,1.2242,1.22425,1.2242,1.22425,36200000.0
2009-02-10 05:45:00,1.22425,1.22425,1.22385,1.2239,54600000.0
2009-02-10 05:46:00,1.224,1.2244,1.22375,1.22405,44400000.0
2009-02-10 05:47:00,1.224,1.22405,1.224,1.224,6200000.0
2009-02-10 05:48:00,1.224,1.22405,1.224,1.224,6200000.0
2009-02-10 05:49:00,1.224,1.22405,1.22375,1.22375,29400000.0
2009-02-10 05:50:00,1.22375,1.2241,1.22375,1.2239,36800000.0
2009-02-10 05:51:00,1.2239,1.2239,1.2239,1.2239,8400000.0
2009-02-10 05:52:00,1.2239,1.2239,1.2239,1.2239,10400000.0
2009-02-10 05:53:00,1.2239,1.2239,1.22365,1.22365,19800000.0
2009-02-10 05:54:00,1.2236,1.2236,1.2236,1.2236,8400000.0
2009-02-10 05:55:00,1.22323,1.22338,1.22317,1.2233,84400000.0
2009-02-10 05:56:00,1.22334,1.22364,1.22334,1.2235,126400000.0
2009-02-10 05:57:00,1.22372,1.22415,1.22353,1.22415,115400000.0
2009-02-10 05:58:00,1.2236,1.2243,1.2236,1.2243,54000000.0
2009-02-10 05:59:00,1.2242,1.2242,1.2235,1.2236,53200000.0
2009-02-10 06:00:00,1.2236,1.2237,1.2236,1.2236,14000000.0
2009-02-10 06:01:00,1.2236,1.2236,1.2236,1.2236,2600000.0
2009-02-10 06:02:00,1.2237,1.2238,1.2237,1.2238,6800000.0
2009-02-10 06:03:00,1.2238,1.2238,1.2236,1.22365,22000000.0
2009-02-10 06:04:00,1.2236,1.224,1.2236,1.224,11600000.0
2009-02-10 06:05:00,1.22345,1.22415,1.22345,1.22415,13400000.0
2009-02-10 06:06:00,1.22388,1.22402,1.2235,1.22402,23400000.0
2009-02-10 06:07:00,1.22415,1.22415,1.22345,1.22365,15400000.0
2009-02-10 06:08:00,1.22365,1.22365,1.2236,1.2236,8000000.0
2009-02-10 06:09:00,1.2239,1.22405,1.22377,1.22385,293799999.0
2009-02-10 06:10:00,1.22355,1.22361,1.22333,1.22354,230200000.0
2009-02-10 06:11:00,1.22385,1.22385,1.2235,1.2235,3600000.0
2009-02-10 06:12:00,1.22385,1.22385,1.2235,1.22385,4600000.0
2009-02-10 06:13:00,1.22385,1.22385,1.22385,1.22385,1000000.0
2009-02-10 06:14:00,1.2235,1.22395,1.2235,1.22395,5200000.0
2009-02-10 06:15:00,1.22355,1.22378,1.22336,1.22354,252800001.0
2009-02-10 06:16:00,1.22382,1.22391,1.22371,1.22375,101800000.0
2009-02-10 06:17:00,1.22359,1.2238,1.22333,1.22333,139000001.0
2009-02-10 06:18:00,1.22365,1.22365,1.2236,1.2236,5400000.0
2009-02-10 06:19:00,1.22365,1.22365,1.2236,1.2236,11000000.0
2009-02-10 06:20:00,1.2236,1.2236,1.2236,1.2236,14200000.0
2009-02-10 06:21:00,1.2236,1.22385,1.2235,1.2235,9800000.0
2009-02-10 06:22:00,1.22385,1.22385,1.2235,1.2235,3600000.0
2009-02-10 06:23:00,1.22385,1.22385,1.22385,1.22385,1000000.0
2009-02-10 06:24:00,1.2235,1.2235,1.2235,1.2235,2600000.0
2009-02-10 06:25:00,1.22385,1.2241,1.2235,1.2241,11600000.0
2009-02-10 06:26:00,1.22345,1.2241,1.22345,1.2236,26800000.0
2009-02-10 06:27:00,1.2236,1.2236,1.2236,1.2236,5200000.0
2009-02-10 06:28:00,1.2236,1.22415,1.2236,1.224,18000000.0
2009-02-10 06:29:00,1.22372,1.22393,1.2236,1.22371,314000000.0
2009-02-10 06:30:00,1.22357,1.22372,1.22318,1.22318,218000000.0
2009-02-10 06:31:00,1.22346,1.22387,1.22339,1.22372,295400000.0
2009-02-10 06:32:00,1.2238,1.2238,1.22345,1.22345,29800000.0
2009-02-10 06:33:00,1.22325,1.2233,1.22325,1.2233,5600000.0
2009-02-10 06:34:00,1.2233,1.2233,1.2233,1.2233,2800000.0
2009-02-10 06:35:00,1.2233,1.2233,1.2233,1.2233,2800000.0
2009-02-10 06:36:00,1.22335,1.22355,1.22335,1.22355,12200000.0
2009-02-10 06:37:00,1.2236,1.2236,1.2235,1.2235,9000000.0
2009-02-10 06:38:00,1.22355,1.2238,1.2234,1.2235,12400000.0
2009-02-10 06:39:00,1.2236,1.2236,1.2235,1.2235,5800000.0
2009-02-10 06:40:00,1.2236,1.22365,1.2236,1.22365,10000000.0
2009-02-10 06:41:00,1.2236,1.2236,1.2236,1.2236,4000000.0
2009-02-10 06:42:00,1.2236,1.2236,1.2234,1.2235,25800000.0
2009-02-10 06:43:00,1.22345,1.22345,1.22325,1.22325,5800000.0
2009-02-10 06:44:00,1.2233,1.2233,1.2233,1.2233,5600000.0
2009-02-10 06:45:00,1.2233,1.2233,1.2233,1.2233,2800000.0
2009-02-10 06:46:00,1.22263,1.22283,1.2226,1.22273,118000000.0
2009-02-10 06:47:00,1.22357,1.22362,1.22345,1.22355,176400000.0
2009-02-10 06:48:00,1.22332,1.22347,1.22332,1.22346,278800000.0
2009-02-10 06:49:00,1.2233,1.2233,1.2233,1.2233,2800000.0
2009-02-10 06:50:00,1.2233,1.2235,1.2233,1.22335,102000000.0
2009-02-10 06:51:00,1.22319,1.22343,1.22308,1.22343,136800000.0
2009-02-10 06:52:00,1.22332,1.2235,1.22331,1.22337,82600000.0
2009-02-10 06:53:00,1.22335,1.22355,1.22335,1.22355,9200000.0
2009-02-10 06:54:00,1.2236,1.2236,1.2235,1.22355,11800000.0
2009-02-10 06:55:00,1.2235,1.2235,1.2235,1.2235,3000000.0
2009-02-10 06:56:00,1.22355,1.22355,1.2235,1.2235,5800000.0
2009-02-10 06:57:00,1.22355,1.22355,1.2235,1.2235,5800000.0
2009-02-10 06:58:00,1.2235,1.22385,1.2235,1.2235,30800000.0
2009-02-10 06:59:00,1.22385,1.22385,1.2235,1.2235,9800000.0
2009-02-10 07:00:00,1.22355,1.22355,1.22355,1.22355,2800000.0
2009-02-10 07:01:00,1.2235,1.22355,1.2235,1.22355,5800000.0
2009-02-10 07:02:00,1.2235,1.2237,1.2235,1.2237,21200000.0
2009-02-10 07:03:00,1.2237,1.22375,1.2237,1.22375,5600000.0
2009-02-10 07:04:00,1.22375,1.22375,1.22375,1.22375,5200000.0
2009-02-10 07:05:00,1.22375,1.22375,1.22375,1.22375,2600000.0
2009-02-10 07:06:00,1.22375,1.22375,1.22375,1.22375,2600000.0
2009-02-10 07:07:00,1.22375,1.22375,1.22375,1.22375,5200000.0
2009-02-10 07:08:00,1.22375,1.22375,1.22375,1.22375,5200000.0
2009-02-10 07:09:00,1.22344,1.22376,1.2233,1.2233,178200000.0
2009-02-10 07:10:00,1.22375,1.22395,1.22375,1.2239,22400000.0
2009-02-10 07:11:00,1.2239,1.2239,1.22385,1.2239,28800000.0
2009-02-10 07:12:00,1.22385,1.2242,1.22385,1.22385,65600000.0
2009-02-10 07:13:00,1.22385,1.22385,1.22385,1.22385,5200000.0
2009-02-10 07:14:00,1.22385,1.22395,1.2238,1.22385,71400000.0
2009-02-10 07:15:00,1.22385,1.22385,1.22375,1.2238,43000000.0
2009-02-10 07:16:00,1.22385,1.224,1.22385,1.224,13000000.0
2009-02-10 07:17:00,1.2241,1.22425,1.2238,1.22425,54000000.0
2009-02-10 07:18:00,1.22415,1.22425,1.22375,1.224,52600000.0
2009-02-10 07:19:00,1.224,1.22405,1.224,1.22405,5200000.0
2009-02-10 07:20:00,1.22367,1.22371,1.22347,1.2236,155000000.0
2009-02-10 07:21:00,1.22376,1.22382,1.22349,1.22353,181000000.0
2009-02-10 07:22:00,1.224,1.224,1.22375,1.22395,11800000.0
2009-02-10 07:23:00,1.224,1.224,1.22345,1.22365,46600000.0
2009-02-10 07:24:00,1.22365,1.22365,1.22365,1.22365,5200000.0
2009-02-10 07:25:00,1.22365,1.2238,1.22365,1.2238,7800000.0
2009-02-10 07:26:00,1.22385,1.22385,1.22375,1.22375,10400000.0
2009-02-10 07:27:00,1.22375,1.2239,1.22375,1.2239,5200000.0
2009-02-10 07:28:00,1.22357,1.22381,1.22345,1.22381,148800000.0
2009-02-10 07:29:00,1.22372,1.22393,1.22355,1.22358,148800000.0
2009-02-10 07:30:00,1.22405,1.22445,1.22405,1.22445,42800000.0
2009-02-10 07:31:00,1.22445,1.2251,1.22445,1.2247,56800000.0
2009-02-10 07:32:00,1.2246,1.2246,1.2246,1.2246,26800000.0
2009-02-10 07:33:00,1.22465,1.2251,1.22455,1.2247,53800000.0
2009-02-10 07:34:00,1.2247,1.2248,1.2246,1.2246,32800000.0
2009-02-10 07:35:00,1.22455,1.22455,1.2243,1.22445,37800000.0
2009-02-10 07:36:00,1.22435,1.22435,1.22315,1.2234,63599999.0
2009-02-10 07:37:00,1.2235,1.224,1.2235,1.22395,31800000.0
2009-02-10 07:38:00,1.22395,1.22415,1.22395,1.22415,22200000.0
2009-02-10 07:39:00,1.2241,1.2242,1.22365,1.2237,51200000.0
2009-02-10 07:40:00,1.2236,1.2236,1.22325,1.22355,39400000.0
2009-02-10 07:41:00,1.22355,1.22355,1.2232,1.2233,5800000.0
2009-02-10 07:42:00,1.2233,1.2233,1.2233,1.2233,4000000.0
2009-02-10 07:43:00,1.2233,1.2233,1.2233,1.2233,28200000.0
2009-02-10 07:44:00,1.2233,1.2233,1.2233,1.2233,4200000.0
2009-02-10 07:45:00,1.2233,1.2233,1.2233,1.2233,1000000.0
2009-02-10 07:46:00,1.22335,1.22345,1.2219,1.22245,188799998.0
2009-02-10 07:47:00,1.22205,1.22275,1.2219,1.2224,56600000.0
2009-02-10 07:48:00,1.2224,1.2224,1.22095,1.2211,146599999.0
2009-02-10 07:49:00,1.22105,1.222,1.22045,1.222,86600000.0
2009-02-10 07:50:00,1.22185,1.22205,1.2216,1.2216,99800000.0
2009-02-10 07:51:00,1.22165,1.22165,1.22155,1.22155,6000000.0
2009-02-10 07:52:00,1.22155,1.22195,1.22155,1.22195,19800000.0
2009-02-10 07:53:00,1.22146,1.22179,1.22143,1.22148,148800000.0
2009-02-10 07:54:00,1.2219,1.2219,1.22145,1.2216,32000000.0
2009-02-10 07:55:00,1.22155,1.2216,1.22155,1.22155,56000000.0
2009-02-10 07:56:00,1.22155,1.2216,1.22155,1.2216,17800000.0
2009-02-10 07:57:00,1.22155,1.2216,1.221,1.2213,94400001.0
2009-02-10 07:58:00,1.22135,1.22135,1.2203,1.22055,142200000.0
2009-02-10 07:59:00,1.2206,1.2212,1.22045,1.22065,54000000.0
2009-02-10 08:00:00,1.22055,1.2207,1.22055,1.2207,20200000.0
2009-02-10 08:01:00,1.22075,1.22125,1.22065,1.22125,25800000.0
2009-02-10 08:02:00,1.22125,1.22125,1.2212,1.2212,5800000.0
2009-02-10 08:03:00,1.22095,1.221,1.22095,1.221,36000000.0
2009-02-10 08:04:00,1.221,1.22105,1.221,1.221,16800000.0
2009-02-10 08:05:00,1.22105,1.22105,1.221,1.22105,33000000.0
2009-02-10 08:06:00,1.221,1.2212,1.221,1.2212,12000000.0
2009-02-10 08:07:00,1.221,1.22135,1.22095,1.22095,72800000.0
2009-02-10 08:08:00,1.22105,1.22125,1.22105,1.22125,18000000.0
2009-02-10 08:09:00,1.22135,1.2214,1.2209,1.22105,85800000.0
2009-02-10 08:10:00,1.22085,1.22085,1.22085,1.22085,2800000.0
2009-02-10 08:11:00,1.2209,1.2209,1.2209,1.2209,2800000.0
2009-02-10 08:12:00,1.221,1.2213,1.221,1.22125,20800000.0
2009-02-10 08:13:00,1.221,1.22105,1.221,1.22105,5600000.0
2009-02-10 08:14:00,1.22105,1.22105,1.22105,1.22105,5600000.0
2009-02-10 08:15:00,1.22105,1.22165,1.22105,1.22155,64800000.0
2009-02-10 08:16:00,1.22155,1.22155,1.2215,1.2215,35600000.0
2009-02-10 08:17:00,1.2215,1.22155,1.22145,1.22155,88200001.0
2009-02-10 08:18:00,1.22155,1.2218,1.22155,1.2218,56000000.0
2009-02-10 08:19:00,1.22185,1.2221,1.2218,1.2221,50600000.0
2009-02-10 08:20:00,1.2221,1.2223,1.2221,1.2223,52200000.0
2009-02-10 08:21:00,1.22225,1.22225,1.22225,1.22225,22200000.0
2009-02-10 08:22:00,1.22225,1.2223,1.22215,1.22215,54000000.0
2009-02-10 08:23:00,1.2222,1.2223,1.2222,1.2222,22200000.0
2009-02-10 08:24:00,1.2222,1.2222,1.22215,1.22215,5800000.0
2009-02-10 08:25:00,1.2222,1.2222,1.22215,1.22215,15800000.0
2009-02-10 08:26:00,1.22215,1.22215,1.22215,1.22215,2200000.0
2009-02-10 08:27:00,1.2221,1.22215,1.2213,1.2215,128400000.0
2009-02-10 08:28:00,1.2218,1.22195,1.2218,1.22195,79600000.0
2009-02-10 08:29:00,1.22195,1.2223,1.22195,1.2223,11200000.0
2009-02-10 08:30:00,1.22207,1.22221,1.22172,1.22221,158600000.0
2009-02-10 08:31:00,1.2221,1.22212,1.22174,1.22212,141600000.0
2009-02-10 08:32:00,1.22193,1.22193,1.22134,1.22182,85600000.0
2009-02-10 08:33:00,1.22195,1.22232,1.22195,1.22215,94000000.0
2009-02-10 08:34:00,1.22226,1.22226,1.22169,1.2217,188200000.0
2009-02-10 08:35:00,1.22235,1.22235,1.22235,1.22235,1000000.0
2009-02-10 08:36:00,1.22218,1.22239,1.22203,1.22221,210200000.0
2009-02-10 08:37:00,1.2223,1.2226,1.2223,1.22235,37400000.0
2009-02-10 08:38:00,1.22183,1.22229,1.22174,1.22208,127600000.0
2009-02-10 08:39:00,1.22245,1.2227,1.22235,1.22255,65000000.0
2009-02-10 08:40:00,1.22255,1.22255,1.2216,1.2218,66500001.0
2009-02-10 08:41:00,1.2218,1.22235,1.2218,1.22235,31000000.0
2009-02-10 08:42:00,1.2221,1.2221,1.2219,1.2219,19000000.0
2009-02-10 08:43:00,1.22185,1.22185,1.22165,1.22165,10000000.0
2009-02-10 08:44:00,1.2217,1.2217,1.2217,1.2217,2800000.0
2009-02-10 08:45:00,1.22225,1.22225,1.22198,1.22223,113600000.0
2009-02-10 08:46:00,1.22175,1.22215,1.2215,1.2215,56199999.0
2009-02-10 08:47:00,1.22165,1.22165,1.22165,1.22165,2800000.0
2009-02-10 08:48:00,1.22187,1.22202,1.22172,1.22195,236800000.0
2009-02-10 08:49:00,1.2219,1.2219,1.2219,1.2219,6000000.0
2009-02-10 08:50:00,1.22205,1.22205,1.2219,1.22195,131200001.0
2009-02-10 08:51:00,1.22195,1.22195,1.22065,1.2213,42400000.0
2009-02-10 08:52:00,1.22135,1.2217,1.22135,1.2217,20600000.0
2009-02-10 08:53:00,1.2216,1.2216,1.2216,1.2216,9600000.0
2009-02-10 08:54:00,1.22174,1.22174,1.22109,1.22109,183400000.0
2009-02-10 08:55:00,1.2216,1.22195,1.2216,1.22195,29600000.0
2009-02-10 08:56:00,1.22195,1.22205,1.22195,1.22195,34600000.0
2009-02-10 08:57:00,1.22195,1.22245,1.22195,1.22245,8800000.0
2009-02-10 08:58:00,1.22245,1.22245,1.222,1.222,8800000.0
2009-02-10 08:59:00,1.222,1.222,1.2219,1.2219,8400000.0
2009-02-10 09:00:00,1.22185,1.2219,1.22185,1.2219,26400000.0
2009-02-10 09:01:00,1.22185,1.22195,1.22175,1.22175,22800000.0
2009-02-10 09:02:00,1.22175,1.22195,1.2217,1.2217,24000000.0
2009-02-10 09:03:00,1.2217,1.2217,1.2217,1.2217,1200000.0
2009-02-10 09:04:00,1.22165,1.2217,1.2212,1.2212,49000000.0
2009-02-10 09:05:00,1.2214,1.2217,1.22125,1.22135,25800000.0
2009-02-10 09:06:00,1.2213,1.2213,1.2213,1.2213,2400000.0
2009-02-10 09:07:00,1.22101,1.22129,1.22084,1.2212,402200000.0
2009-02-10 09:08:00,1.22134,1.22159,1.22105,1.22126,378600000.0
2009-02-10 09:09:00,1.22105,1.22105,1.22105,1.22105,5200000.0
2009-02-10 09:10:00,1.2211,1.2211,1.21985,1.22045,113000000.0
2009-02-10 09:11:00,1.22055,1.22085,1.22055,1.22075,57400000.0
2009-02-10 09:12:00,1.2207,1.2216,1.2206,1.22155,72000000.0
2009-02-10 09:13:00,1.22155,1.2222,1.22155,1.2222,59400000.0
2009-02-10 09:14:00,1.22225,1.22225,1.22195,1.22225,30200000.0
2009-02-10 09:15:00,1.22225,1.22225,1.222,1.222,54600000.0
2009-02-10 09:16:00,1.222,1.222,1.222,1.222,6000000.0
2009-02-10 09:17:00,1.22195,1.222,1.22195,1.222,10000000.0
2009-02-10 09:18:00,1.222,1.222,1.222,1.222,1200000.0
2009-02-10 09:19:00,1.222,1.2223,1.222,1.2223,31400000.0
2009-02-10 09:20:00,1.22255,1.2227,1.2225,1.22265,33000000.0
2009-02-10 09:21:00,1.2227,1.2227,1.22215,1.22245,67800000.0
2009-02-10 09:22:00,1.2224,1.22245,1.22105,1.22115,105000000.0
2009-02-10 09:23:00,1.2209,1.22225,1.2209,1.22225,127200000.0
2009-02-10 09:24:00,1.22225,1.2226,1.22135,1.22255,107800000.0
2009-02-10 09:25:00,1.22255,1.22255,1.2225,1.2225,4200000.0
2009-02-10 09:26:00,1.2225,1.22285,1.22245,1.22245,155400000.0
2009-02-10 09:27:00,1.22245,1.22245,1.2221,1.2224,42400000.0
2009-02-10 09:28:00,1.22245,1.22245,1.2221,1.2222,130000000.0
2009-02-10 09:29:00,1.22215,1.22245,1.2221,1.22245,31800000.0
2009-02-10 09:30:00,1.2224,1.2227,1.22235,1.22235,30200000.0
2009-02-10 09:31:00,1.22245,1.22245,1.22245,1.22245,10000000.0
2009-02-10 09:32:00,1.22245,1.22255,1.22245,1.22255,11000000.0
2009-02-10 09:33:00,1.22255,1.22255,1.22245,1.22245,31400000.0
2009-02-10 09:34:00,1.2226,1.2235,1.2226,1.22275,137000000.0
2009-02-10 09:35:00,1.22285,1.22285,1.2226,1.22265,36000000.0
2009-02-10 09:36:00,1.22265,1.22275,1.22235,1.22255,97600000.0
2009-02-10 09:37:00,1.2225,1.22255,1.2219,1.22255,170400000.0
2009-02-10 09:38:00,1.2227,1.2228,1.22215,1.22265,227800000.0
2009-02-10 09:39:00,1.2225,1.22325,1.22215,1.22265,149200000.0
2009-02-10 09:40:00,1.22275,1.223,1.22225,1.2229,99200000.0
2009-02-10 09:41:00,1.2231,1.22325,1.2221,1.22295,115200000.0
2009-02-10 09:42:00,1.2229,1.223,1.2228,1.223,36200000.0
2009-02-10 09:43:00,1.223,1.2235,1.223,1.2232,73600000.0
2009-02-10 09:44:00,1.22305,1.2232,1.2227,1.22305,36200000.0
2009-02-10 09:45:00,1.2231,1.22375,1.2229,1.22315,48600000.0
2009-02-10 09:46:00,1.2232,1.2236,1.22275,1.2229,96200000.0
2009-02-10 09:47:00,1.22295,1.22295,1.22295,1.22295,80000000.0
2009-02-10 09:48:00,1.2229,1.2229,1.22265,1.22275,20600000.0
2009-02-10 09:49:00,1.22275,1.22275,1.22275,1.22275,22200000.0
2009-02-10 09:50:00,1.22285,1.223,1.22265,1.22275,142600000.0
2009-02-10 09:51:00,1.2227,1.2228,1.22245,1.22255,150600000.0
2009-02-10 09:52:00,1.22255,1.22255,1.2223,1.2223,152600000.0
2009-02-10 09:53:00,1.2223,1.22275,1.2223,1.22275,80200000.0
2009-02-10 09:54:00,1.22275,1.22275,1.22275,1.22275,26000000.0
2009-02-10 09:55:00,1.22285,1.22295,1.2222,1.2223,129000000.0
2009-02-10 09:56:00,1.2223,1.22245,1.2223,1.22235,65800000.0
2009-02-10 09:57:00,1.22245,1.2227,1.2224,1.22245,24600000.0
2009-02-10 09:58:00,1.2224,1.22275,1.22235,1.2226,36400000.0
2009-02-10 09:59:00,1.22255,1.22255,1.2223,1.22235,43200000.0
2009-02-10 10:00:00,1.22235,1.223,1.22235,1.2227,148400000.0
2009-02-10 10:01:00,1.2227,1.22335,1.22265,1.22325,148800000.0
2009-02-10 10:02:00,1.2232,1.2235,1.2232,1.2232,22000000.0
2009-02-10 10:03:00,1.2234,1.22355,1.22325,1.2235,16000000.0
2009-02-10 10:04:00,1.2234,1.2234,1.2232,1.22325,39200000.0
2009-02-10 10:05:00,1.2234,1.22365,1.2234,1.2235,33800000.0
2009-02-10 10:06:00,1.2235,1.22365,1.22345,1.22355,16000000.0
2009-02-10 10:07:00,1.22365,1.22405,1.2235,1.2235,68200000.0
2009-02-10 10:08:00,1.22355,1.2236,1.22355,1.22355,36000000.0
2009-02-10 10:09:00,1.22355,1.22365,1.22315,1.22315,126400000.0
2009-02-10 10:10:00,1.22315,1.22325,1.22235,1.22235,91400000.0
2009-02-10 10:11:00,1.22235,1.22295,1.22235,1.2225,228000000.0
2009-02-10 10:12:00,1.2225,1.2225,1.2223,1.2223,97000000.0
2009-02-10 10:13:00,1.22195,1.22225,1.2219,1.2221,62000000.0
2009-02-10 10:14:00,1.222,1.22235,1.2218,1.22215,117000000.0
2009-02-10 10:15:00,1.22155,1.2219,1.22105,1.2214,153000000.0
2009-02-10 10:16:00,1.2214,1.22175,1.2213,1.22175,127200000.0
2009-02-10 10:17:00,1.22175,1.2223,1.22175,1.22215,25000000.0
2009-02-10 10:18:00,1.22195,1.222,1.22135,1.22165,149800000.0
2009-02-10 10:19:00,1.22175,1.22175,1.22095,1.22095,55000000.0
2009-02-10 10:20:00,1.2211,1.2211,1.21925,1.21945,270200000.0
2009-02-10 10:21:00,1.21945,1.2205,1.21925,1.2196,224100000.0
2009-02-10 10:22:00,1.21965,1.22015,1.21965,1.22015,84400000.0
2009-02-10 10:23:00,1.22015,1.2204,1.21945,1.2196,173200000.0
2009-02-10 10:24:00,1.2197,1.22,1.21955,1.21975,109400000.0
2009-02-10 10:25:00,1.21975,1.2201,1.21975,1.22,31000000.0
2009-02-10 10:26:00,1.2201,1.2209,1.2201,1.2203,37800000.0
2009-02-10 10:27:00,1.22025,1.22065,1.22005,1.22045,46600000.0
2009-02-10 10:28:00,1.2204,1.2204,1.2193,1.21985,60200000.0
2009-02-10 10:29:00,1.21985,1.22045,1.21955,1.2203,123600000.0
2009-02-10 10:30:00,1.2203,1.22075,1.21975,1.22075,65800000.0
2009-02-10 10:31:00,1.22075,1.22095,1.22075,1.22095,28600000.0
2009-02-10 10:32:00,1.22095,1.2212,1.22095,1.2212,36800000.0
2009-02-10 10:33:00,1.22115,1.2214,1.22115,1.2212,35000000.0
2009-02-10 10:34:00,1.2212,1.22125,1.22095,1.221,81400000.0
2009-02-10 10:35:00,1.221,1.2212,1.2209,1.22095,44400000.0
2009-02-10 10:36:00,1.221,1.22105,1.2206,1.22075,62200000.0
2009-02-10 10:37:00,1.22075,1.2215,1.22075,1.22125,155400000.0
2009-02-10 10:38:00,1.2213,1.2213,1.2208,1.2208,34400000.0
2009-02-10 10:39:00,1.2209,1.2215,1.22075,1.2208,76200000.0
2009-02-10 10:40:00,1.22085,1.22175,1.22085,1.22175,124800000.0
2009-02-10 10:41:00,1.2217,1.22175,1.22115,1.22115,61200000.0
2009-02-10 10:42:00,1.2211,1.2212,1.2209,1.2212,24200000.0
2009-02-10 10:43:00,1.22115,1.2212,1.2207,1.22115,81400000.0
2009-02-10 10:44:00,1.22115,1.2213,1.22105,1.2213,52200000.0
2009-02-10 10:45:00,1.2214,1.2218,1.2214,1.22145,46000000.0
2009-02-10 10:46:00,1.22145,1.2216,1.22145,1.22155,238000000.0
2009-02-10 10:47:00,1.22155,1.2224,1.22155,1.2224,197600001.0
2009-02-10 10:48:00,1.22235,1.2236,1.22235,1.2227,181800000.0
2009-02-10 10:49:00,1.22265,1.22285,1.22255,1.2226,68000000.0
2009-02-10 10:50:00,1.2224,1.22355,1.2224,1.22335,154200000.0
2009-02-10 10:51:00,1.2233,1.2233,1.2225,1.2227,61200000.0
2009-02-10 10:52:00,1.22265,1.22285,1.2226,1.22285,38200000.0
2009-02-10 10:53:00,1.22285,1.22295,1.22275,1.22295,41600000.0
2009-02-10 10:54:00,1.2229,1.22325,1.22265,1.2229,96200000.0
2009-02-10 10:55:00,1.22305,1.2232,1.22285,1.2229,39200000.0
2009-02-10 10:56:00,1.2229,1.223,1.2223,1.22235,47800001.0
2009-02-10 10:57:00,1.2226,1.22295,1.22235,1.2228,33800000.0
2009-02-10 10:58:00,1.223,1.2234,1.2229,1.22335,34800000.0
2009-02-10 10:59:00,1.22335,1.2241,1.22335,1.22395,147599999.0
2009-02-10 11:00:00,1.2235,1.2237,1.2231,1.2237,52400000.0
2009-02-10 11:01:00,1.2237,1.2244,1.2237,1.22385,237000000.0
2009-02-10 11:02:00,1.2241,1.22565,1.2241,1.22545,188600000.0
2009-02-10 11:03:00,1.22545,1.22575,1.22495,1.225,110400000.0
2009-02-10 11:04:00,1.2252,1.2255,1.22485,1.2253,170200001.0
2009-02-10 11:05:00,1.22575,1.22595,1.22515,1.2258,40200000.0
2009-02-10 11:06:00,1.2259,1.22705,1.2259,1.22705,37600000.0
2009-02-10 11:07:00,1.22695,1.22895,1.22695,1.2285,323999999.0
2009-02-10 11:08:00,1.2284,1.22865,1.22805,1.2283,188199999.0
2009-02-10 11:09:00,1.2284,1.22845,1.22745,1.2277,111400001.0
2009-02-10 11:10:00,1.2279,1.22895,1.2279,1.22895,133400000.0
2009-02-10 11:11:00,1.2289,1.2304,1.2285,1.2297,158600000.0
2009-02-10 11:12:00,1.2298,1.2307,1.22935,1.2306,196200000.0
2009-02-10 11:13:00,1.2304,1.23085,1.2285,1.22885,264000000.0
2009-02-10 11:14:00,1.2289,1.22945,1.2284,1.22915,163600000.0
2009-02-10 11:15:00,1.22915,1.22945,1.2289,1.2289,343800002.0
2009-02-10 11:16:00,1.229,1.22975,1.2288,1.22905,243400000.0
2009-02-10 11:17:00,1.229,1.22935,1.2289,1.22915,47200000.0
2009-02-10 11:18:00,1.2291,1.2292,1.22895,1.22905,61800000.0
2009-02-10 11:19:00,1.22895,1.22905,1.2283,1.22855,40800000.0
2009-02-10 11:20:00,1.2286,1.22895,1.2285,1.22895,207000000.0
2009-02-10 11:21:00,1.2289,1.22905,1.22875,1.22885,73800000.0
2009-02-10 11:22:00,1.2288,1.2302,1.2288,1.22985,87200000.0
2009-02-10 11:23:00,1.2301,1.23085,1.2299,1.23055,153800000.0
2009-02-10 11:24:00,1.23065,1.2324,1.23065,1.2317,359700000.0
2009-02-10 11:25:00,1.2317,1.23205,1.23035,1.23055,286800000.0
2009-02-10 11:26:00,1.23055,1.23095,1.23,1.2305,193400000.0
2009-02-10 11:27:00,1.2303,1.2321,1.23005,1.23195,238000000.0
2009-02-10 11:28:00,1.2322,1.23355,1.23205,1.23295,406200000.0
2009-02-10 11:29:00,1.23305,1.23305,1.2317,1.2325,183800000.0
2009-02-10 11:30:00,1.2323,1.2325,1.23115,1.2322,228000000.0
2009-02-10 11:31:00,1.23215,1.2322,1.23185,1.23195,81800000.0
2009-02-10 11:32:00,1.2319,1.23205,1.23135,1.23185,77400000.0
2009-02-10 11:33:00,1.2318,1.2323,1.23175,1.2321,142600000.0
2009-02-10 11:34:00,1.2321,1.23215,1.2306,1.2315,287200000.0
2009-02-10 11:35:00,1.23145,1.23195,1.2313,1.23165,217800000.0
2009-02-10 11:36:00,1.23155,1.2316,1.2313,1.2316,66600000.0
2009-02-10 11:37:00,1.2316,1.23165,1.2312,1.23165,98400000.0
2009-02-10 11:38:00,1.2316,1.2327,1.2313,1.2327,89600000.0
2009-02-10 11:39:00,1.2325,1.23255,1.23145,1.23175,130800000.0
2009-02-10 11:40:00,1.23175,1.2324,1.23165,1.23225,234400000.0
2009-02-10 11:41:00,1.2323,1.2329,1.23195,1.23205,149200000.0
2009-02-10 11:42:00,1.232,1.2325,1.23195,1.23215,55600000.0
2009-02-10 11:43:00,1.23195,1.2324,1.2319,1.23225,101800000.0
2009-02-10 11:44:00,1.2322,1.2322,1.23185,1.23195,17400000.0
2009-02-10 11:45:00,1.2319,1.2319,1.2318,1.2318,31800000.0
2009-02-10 11:46:00,1.2318,1.23195,1.23165,1.23195,63000000.0
2009-02-10 11:47:00,1.23195,1.23195,1.23155,1.23195,77600000.0
2009-02-10 11:48:00,1.23195,1.23195,1.23175,1.2319,12800000.0
2009-02-10 11:49:00,1.2319,1.23255,1.2319,1.23225,102800000.0
2009-02-10 11:50:00,1.23225,1.23265,1.23195,1.23265,79200000.0
2009-02-10 11:51:00,1.2328,1.233,1.232,1.23215,96200000.0
2009-02-10 11:52:00,1.23215,1.23265,1.23215,1.2325,64200000.0
2009-02-10 11:53:00,1.23235,1.233,1.2321,1.23255,108200000.0
2009-02-10 11:54:00,1.23255,1.23285,1.23195,1.23195,89000000.0
2009-02-10 11:55:00,1.23225,1.23235,1.23185,1.2321,127400000.0
2009-02-10 11:56:00,1.23215,1.23235,1.23195,1.23215,58200000.0
2009-02-10 11:57:00,1.23215,1.23225,1.2317,1.23205,134400000.0
2009-02-10 11:58:00,1.23205,1.23225,1.2318,1.2318,62600000.0
2009-02-10 11:59:00,1.2318,1.23205,1.2317,1.23185,126600000.0
2009-02-10 12:00:00,1.23205,1.2322,1.2308,1.23095,109600000.0
2009-02-10 12:01:00,1.23095,1.231,1.2306,1.23095,70400000.0
2009-02-10 12:02:00,1.23095,1.2312,1.23065,1.2308,86000000.0
2009-02-10 12:03:00,1.23105,1.23125,1.23095,1.23095,4600000.0
2009-02-10 12:04:00,1.2312,1.2313,1.2309,1.23095,47800000.0
2009-02-10 12:05:00,1.23105,1.23145,1.23095,1.23135,21000000.0
2009-02-10 12:06:00,1.2311,1.23145,1.23095,1.2311,85200000.0
2009-02-10 12:07:00,1.2313,1.23135,1.23105,1.23115,34000000.0
2009-02-10 12:08:00,1.23115,1.23135,1.231,1.231,38600000.0
2009-02-10 12:09:00,1.23095,1.23095,1.2308,1.23085,49800000.0
2009-02-10 12:10:00,1.23085,1.23125,1.2306,1.2306,52800000.0
2009-02-10 12:11:00,1.2308,1.23085,1.23075,1.23075,44800000.0
2009-02-10 12:12:00,1.23075,1.23075,1.23065,1.23065,10400000.0
2009-02-10 12:13:00,1.2306,1.2306,1.2294,1.22945,114200000.0
2009-02-10 12:14:00,1.22945,1.22945,1.22895,1.2292,176600000.0
2009-02-10 12:15:00,1.2292,1.22955,1.2292,1.22935,96600000.0
2009-02-10 12:16:00,1.22935,1.22975,1.2293,1.2295,141000000.0
2009-02-10 12:17:00,1.2293,1.22935,1.2293,1.22935,10800000.0
2009-02-10 12:18:00,1.22935,1.22935,1.22915,1.22925,51800000.0
2009-02-10 12:19:00,1.22925,1.22925,1.2292,1.22925,37000000.0
2009-02-10 12:20:00,1.22925,1.22945,1.2292,1.2292,65000000.0
2009-02-10 12:21:00,1.22925,1.22955,1.22915,1.2292,122600000.0
2009-02-10 12:22:00,1.2292,1.22925,1.2284,1.22845,75000000.0
2009-02-10 12:23:00,1.2285,1.2288,1.2285,1.2286,19200000.0
2009-02-10 12:24:00,1.2286,1.2286,1.2285,1.22855,62400000.0
2009-02-10 12:25:00,1.22855,1.22855,1.2283,1.2283,77800000.0
2009-02-10 12:26:00,1.2283,1.2285,1.22825,1.2284,60600000.0
2009-02-10 12:27:00,1.2283,1.2283,1.2276,1.22795,36400000.0
2009-02-10 12:28:00,1.228,1.22815,1.22715,1.2273,95000000.0
2009-02-10 12:29:00,1.2273,1.2273,1.22695,1.2271,72600000.0
2009-02-10 12:30:00,1.2271,1.2272,1.227,1.227,16200000.0
2009-02-10 12:31:00,1.227,1.227,1.2263,1.22675,74400000.0
2009-02-10 12:32:00,1.22675,1.2269,1.22605,1.22615,259400000.0
2009-02-10 12:33:00,1.22615,1.2267,1.22615,1.22635,73800000.0
2009-02-10 12:34:00,1.22635,1.2265,1.22635,1.2264,40800000.0
2009-02-10 12:35:00,1.22635,1.2272,1.22635,1.22695,180600000.0
2009-02-10 12:36:00,1.2269,1.2269,1.22585,1.22615,232200000.0
2009-02-10 12:37:00,1.22615,1.22615,1.22595,1.22605,54000000.0
2009-02-10 12:38:00,1.22615,1.22615,1.22595,1.22595,32800000.0
2009-02-10 12:39:00,1.22595,1.22595,1.2252,1.22525,39200000.0
2009-02-10 12:40:00,1.22525,1.22525,1.2247,1.22505,99800000.0
2009-02-10 12:41:00,1.2253,1.2262,1.2252,1.22615,644199999.0
2009-02-10 12:42:00,1.22615,1.2263,1.22585,1.22615,274800000.0
2009-02-10 12:43:00,1.22615,1.2263,1.2258,1.2258,76200000.0
2009-02-10 12:44:00,1.2259,1.22665,1.2259,1.22655,35800000.0
2009-02-10 12:45:00,1.22605,1.22675,1.22595,1.22675,104000000.0
2009-02-10 12:46:00,1.22675,1.2272,1.22675,1.22715,20800000.0
2009-02-10 12:47:00,1.22715,1.22715,1.22715,1.22715,4400000.0
2009-02-10 12:48:00,1.2272,1.2272,1.2267,1.22675,27200000.0
2009-02-10 12:49:00,1.22675,1.22675,1.22615,1.22645,70200000.0
2009-02-10 12:50:00,1.2265,1.22655,1.22645,1.22645,10400000.0
2009-02-10 12:51:00,1.22645,1.22645,1.22645,1.22645,2400000.0
2009-02-10 12:52:00,1.22645,1.22645,1.22645,1.22645,2400000.0
2009-02-10 12:53:00,1.2264,1.22665,1.2262,1.2264,16600000.0
2009-02-10 12:54:00,1.2264,1.22665,1.2264,1.2264,46800000.0
2009-02-10 12:55:00,1.22645,1.22695,1.22645,1.22695,76600000.0
2009-02-10 12:56:00,1.22655,1.22675,1.2264,1.22645,36000000.0
2009-02-10 12:57:00,1.22645,1.22645,1.22645,1.22645,53200000.0
2009-02-10 12:58:00,1.22645,1.22675,1.2264,1.22645,114800000.0
2009-02-10 12:59:00,1.22645,1.2269,1.22645,1.22675,103800000.0
2009-02-10 13:00:00,1.22675,1.22675,1.22675,1.22675,54000000.0
2009-02-10 13:01:00,1.22675,1.22675,1.22675,1.22675,76600000.0
2009-02-10 13:02:00,1.2267,1.2271,1.22665,1.2271,81200000.0
2009-02-10 13:03:00,1.227,1.22725,1.22665,1.22705,66200000.0
2009-02-10 13:04:00,1.22705,1.22725,1.2269,1.22715,25400000.0
2009-02-10 13:05:00,1.22715,1.22735,1.227,1.227,24600000.0
2009-02-10 13:06:00,1.22705,1.22725,1.227,1.2272,12400000.0
2009-02-10 13:07:00,1.227,1.22725,1.227,1.22725,9600000.0
2009-02-10 13:08:00,1.22725,1.22725,1.22685,1.22685,22400000.0
2009-02-10 13:09:00,1.2272,1.2277,1.2272,1.2277,30400000.0
2009-02-10 13:10:00,1.22765,1.2278,1.22745,1.22755,32600000.0
2009-02-10 13:11:00,1.22765,1.22775,1.22755,1.22775,4800000.0
2009-02-10 13:12:00,1.2278,1.22785,1.2273,1.22765,56200000.0
2009-02-10 13:13:00,1.22755,1.22825,1.22755,1.22815,97800000.0
2009-02-10 13:14:00,1.22815,1.22945,1.2279,1.22905,211000000.0
2009-02-10 13:15:00,1.2288,1.22935,1.2287,1.22915,65200000.0
2009-02-10 13:16:00,1.22905,1.22915,1.2284,1.2285,45800000.0
2009-02-10 13:17:00,1.22855,1.2292,1.2285,1.22895,25400000.0
2009-02-10 13:18:00,1.22895,1.22955,1.2289,1.22905,50000000.0
2009-02-10 13:19:00,1.229,1.22945,1.2289,1.22905,43000000.0
2009-02-10 13:20:00,1.229,1.22905,1.22895,1.22905,19800000.0
2009-02-10 13:21:00,1.22905,1.22955,1.22905,1.22955,29600000.0
2009-02-10 13:22:00,1.2295,1.22955,1.22865,1.22865,37400000.0
2009-02-10 13:23:00,1.22885,1.2291,1.22885,1.2291,27400000.0
2009-02-10 13:24:00,1.22905,1.22905,1.22885,1.229,51600000.0
2009-02-10 13:25:00,1.22905,1.22905,1.2285,1.2287,65600000.0
2009-02-10 13:26:00,1.22875,1.22875,1.22875,1.22875,6000000.0
2009-02-10 13:27:00,1.22875,1.22875,1.22875,1.22875,4800000.0
2009-02-10 13:28:00,1.22875,1.22875,1.22785,1.22815,100200000.0
2009-02-10 13:29:00,1.22815,1.22825,1.22765,1.22775,46600000.0
2009-02-10 13:30:00,1.22775,1.2278,1.22775,1.2278,14400000.0
2009-02-10 13:31:00,1.2278,1.22795,1.22775,1.22775,18200000.0
2009-02-10 13:32:00,1.2279,1.2281,1.22775,1.22775,7800000.0
2009-02-10 13:33:00,1.2279,1.22805,1.22785,1.22805,6200000.0
2009-02-10 13:34:00,1.2281,1.2281,1.22785,1.22795,5200000.0
2009-02-10 13:35:00,1.22785,1.22785,1.2275,1.2276,43200000.0
2009-02-10 13:36:00,1.22755,1.22775,1.22755,1.2277,64200000.0
2009-02-10 13:37:00,1.2277,1.22775,1.2263,1.2264,281000000.0
2009-02-10 13:38:00,1.22645,1.22685,1.22635,1.2266,117000000.0
2009-02-10 13:39:00,1.2266,1.2266,1.22645,1.22645,26000000.0
2009-02-10 13:40:00,1.22655,1.22665,1.22625,1.22625,25600000.0
2009-02-10 13:41:00,1.22625,1.22625,1.2262,1.2262,48600000.0
2009-02-10 13:42:00,1.2262,1.2262,1.2259,1.22595,21200000.0
2009-02-10 13:43:00,1.22595,1.22605,1.22595,1.22605,83600000.0
2009-02-10 13:44:00,1.22605,1.22615,1.2259,1.22595,280800000.0
2009-02-10 13:45:00,1.22595,1.226,1.22565,1.2259,45200000.0
2009-02-10 13:46:00,1.2259,1.2259,1.2259,1.2259,3200000.0
2009-02-10 13:47:00,1.2259,1.2259,1.2252,1.22545,38200000.0
2009-02-10 13:48:00,1.2254,1.2254,1.22435,1.22445,149200000.0
2009-02-10 13:49:00,1.22465,1.22485,1.22445,1.22475,162000000.0
2009-02-10 13:50:00,1.22475,1.22485,1.22465,1.2248,55400000.0
2009-02-10 13:51:00,1.2248,1.2249,1.2245,1.2249,105600000.0
2009-02-10 13:52:00,1.22495,1.2251,1.22455,1.22455,133800000.0
2009-02-10 13:53:00,1.22465,1.22495,1.22455,1.22465,83200000.0
2009-02-10 13:54:00,1.22475,1.2252,1.22475,1.22505,124000000.0
2009-02-10 13:55:00,1.225,1.22505,1.22455,1.22495,60000000.0
2009-02-10 13:56:00,1.22495,1.22495,1.2247,1.22495,82600000.0
2009-02-10 13:57:00,1.22495,1.22605,1.22495,1.22585,228600000.0
2009-02-10 13:58:00,1.22605,1.22615,1.22585,1.22595,40800000.0
2009-02-10 13:59:00,1.22595,1.2264,1.22595,1.2262,120000000.0
2009-02-10 14:00:00,1.2264,1.22665,1.22545,1.22555,334800001.0
2009-02-10 14:01:00,1.22555,1.2257,1.22535,1.22535,82000000.0
2009-02-10 14:02:00,1.2253,1.2253,1.2246,1.22485,197600000.0
2009-02-10 14:03:00,1.2249,1.22495,1.22455,1.22495,169400000.0
2009-02-10 14:04:00,1.22495,1.2251,1.22495,1.2251,18000000.0
2009-02-10 14:05:00,1.22515,1.22515,1.22515,1.22515,4400000.0
2009-02-10 14:06:00,1.22515,1.2253,1.22515,1.22525,20000000.0
2009-02-10 14:07:00,1.22525,1.2259,1.22525,1.2259,187200000.0
2009-02-10 14:08:00,1.2259,1.226,1.22515,1.2252,118800000.0
2009-02-10 14:09:00,1.2252,1.22545,1.2251,1.22515,204400000.0
2009-02-10 14:10:00,1.22515,1.22525,1.22495,1.22495,188400000.0
2009-02-10 14:11:00,1.22495,1.22525,1.22495,1.2252,74800000.0
2009-02-10 14:12:00,1.22525,1.22525,1.22345,1.22355,125200000.0
2009-02-10 14:13:00,1.22365,1.22375,1.22285,1.22325,227800000.0
2009-02-10 14:14:00,1.22325,1.22345,1.2232,1.22325,94600000.0
2009-02-10 14:15:00,1.22335,1.22375,1.22335,1.22355,87400000.0
2009-02-10 14:16:00,1.22355,1.22365,1.2234,1.22365,69600000.0
2009-02-10 14:17:00,1.22365,1.22375,1.22365,1.22365,13000000.0
2009-02-10 14:18:00,1.22365,1.2239,1.22365,1.22365,35000000.0
2009-02-10 14:19:00,1.22365,1.22365,1.2234,1.22345,20600000.0
2009-02-10 14:20:00,1.22335,1.22355,1.2233,1.22345,76200000.0
2009-02-10 14:21:00,1.22345,1.22355,1.22345,1.22345,41800000.0
2009-02-10 14:22:00,1.22355,1.22355,1.22295,1.223,43600000.0
2009-02-10 14:23:00,1.22305,1.22305,1.22165,1.22195,125800000.0
2009-02-10 14:24:00,1.22215,1.22255,1.22195,1.22195,31600000.0
2009-02-10 14:25:00,1.22195,1.2222,1.22125,1.22175,78400000.0
2009-02-10 14:26:00,1.22175,1.22235,1.221,1.22175,152200000.0
2009-02-10 14:27:00,1.2219,1.2224,1.2219,1.22235,109400000.0
2009-02-10 14:28:00,1.22235,1.22235,1.22205,1.22225,77200000.0
2009-02-10 14:29:00,1.22225,1.2226,1.22205,1.22235,241000000.0
2009-02-10 14:30:00,1.22255,1.22385,1.22255,1.2226,167600000.0
2009-02-10 14:31:00,1.2226,1.2227,1.2226,1.2226,44200000.0
2009-02-10 14:32:00,1.22275,1.22295,1.2225,1.22265,71600000.0
2009-02-10 14:33:00,1.22265,1.2229,1.22245,1.22265,63600000.0
2009-02-10 14:34:00,1.22255,1.22275,1.22235,1.22255,43800000.0
2009-02-10 14:35:00,1.22255,1.22255,1.22235,1.22235,18200000.0
2009-02-10 14:36:00,1.22235,1.22245,1.22195,1.22205,74200000.0
2009-02-10 14:37:00,1.22205,1.2222,1.2217,1.22175,106600000.0
2009-02-10 14:38:00,1.22175,1.22195,1.2217,1.2217,67200000.0
2009-02-10 14:39:00,1.22175,1.22215,1.2216,1.2216,92600000.0
2009-02-10 14:40:00,1.2219,1.222,1.22055,1.22055,127400000.0
2009-02-10 14:41:00,1.22065,1.22075,1.22035,1.22065,118200000.0
2009-02-10 14:42:00,1.2207,1.221,1.22035,1.221,117800000.0
2009-02-10 14:43:00,1.22105,1.22165,1.22105,1.22145,212600000.0
2009-02-10 14:44:00,1.2214,1.2214,1.22045,1.22045,236000000.0
2009-02-10 14:45:00,1.22055,1.2209,1.22045,1.22075,206000000.0
2009-02-10 14:46:00,1.22075,1.2209,1.22055,1.22085,60000000.0
2009-02-10 14:47:00,1.22085,1.2211,1.22085,1.22105,35400000.0
2009-02-10 14:48:00,1.22105,1.2222,1.221,1.222,301400000.0
2009-02-10 14:49:00,1.22205,1.22205,1.22155,1.2218,63600000.0
2009-02-10 14:50:00,1.22175,1.2221,1.2216,1.22175,87400000.0
2009-02-10 14:51:00,1.22185,1.222,1.22165,1.22185,33200000.0
2009-02-10 14:52:00,1.2219,1.222,1.2218,1.222,7400000.0
2009-02-10 14:53:00,1.22195,1.22205,1.22165,1.22175,95600000.0
2009-02-10 14:54:00,1.22175,1.22195,1.22175,1.22195,86000000.0
2009-02-10 14:55:00,1.22195,1.2229,1.22195,1.2229,182600000.0
2009-02-10 14:56:00,1.22295,1.22305,1.22255,1.22285,76800000.0
2009-02-10 14:57:00,1.223,1.22395,1.2229,1.2238,220000000.0
2009-02-10 14:58:00,1.2238,1.2238,1.22285,1.22325,177300000.0
2009-02-10 14:59:00,1.22325,1.22325,1.22325,1.22325,51800000.0
2009-02-10 15:00:00,1.22325,1.22385,1.22285,1.22315,134200000.0
2009-02-10 15:01:00,1.22315,1.22325,1.2231,1.2232,56000000.0
2009-02-10 15:02:00,1.22325,1.2235,1.2231,1.2235,72000000.0
2009-02-10 15:03:00,1.22355,1.22385,1.2233,1.2235,64600000.0
2009-02-10 15:04:00,1.22355,1.22375,1.2233,1.22375,24800000.0
2009-02-10 15:05:00,1.22375,1.2239,1.2237,1.22385,47600000.0
2009-02-10 15:06:00,1.22385,1.22395,1.2234,1.22365,83800000.0
2009-02-10 15:07:00,1.2236,1.2236,1.22325,1.22345,68800000.0
2009-02-10 15:08:00,1.22345,1.2235,1.22345,1.2235,17200000.0
2009-02-10 15:09:00,1.2235,1.22365,1.2234,1.22365,32200000.0
2009-02-10 15:10:00,1.22365,1.22395,1.22365,1.2237,78400000.0
2009-02-10 15:11:00,1.22375,1.22435,1.22375,1.2242,177200000.0
2009-02-10 15:12:00,1.2242,1.2244,1.22405,1.22405,68400000.0
2009-02-10 15:13:00,1.22405,1.22465,1.2238,1.22435,138800000.0
2009-02-10 15:14:00,1.2245,1.2245,1.22345,1.22355,130800000.0
2009-02-10 15:15:00,1.22355,1.22375,1.22265,1.2232,342000000.0
2009-02-10 15:16:00,1.22315,1.2233,1.22245,1.2226,60400000.0
2009-02-10 15:17:00,1.2224,1.22245,1.22185,1.22185,123200000.0
2009-02-10 15:18:00,1.2219,1.22225,1.22095,1.22115,180800000.0
2009-02-10 15:19:00,1.22125,1.2214,1.22065,1.22075,187200000.0
2009-02-10 15:20:00,1.22075,1.22105,1.22015,1.2203,262000000.0
2009-02-10 15:21:00,1.2203,1.22045,1.2202,1.22045,176400000.0
2009-02-10 15:22:00,1.2206,1.22105,1.2206,1.22095,151000000.0
2009-02-10 15:23:00,1.22095,1.22115,1.22095,1.22115,79600000.0
2009-02-10 15:24:00,1.22115,1.22125,1.22045,1.22055,57600000.0
2009-02-10 15:25:00,1.22055,1.2207,1.22055,1.22065,78000000.0
2009-02-10 15:26:00,1.2206,1.22125,1.2206,1.2211,56600000.0
2009-02-10 15:27:00,1.22115,1.22135,1.221,1.22135,56200000.0
2009-02-10 15:28:00,1.22135,1.2215,1.221,1.22105,55200000.0
2009-02-10 15:29:00,1.22105,1.22125,1.22105,1.22115,84200000.0
2009-02-10 15:30:00,1.2211,1.2212,1.2211,1.22115,29200000.0
2009-02-10 15:31:00,1.22125,1.22125,1.2209,1.22095,62600000.0
2009-02-10 15:32:00,1.2209,1.2209,1.22015,1.22035,174400000.0
2009-02-10 15:33:00,1.2203,1.22075,1.22025,1.22075,103600000.0
2009-02-10 15:34:00,1.22075,1.22075,1.22045,1.22065,68000000.0
2009-02-10 15:35:00,1.2207,1.22095,1.22045,1.22095,67400000.0
2009-02-10 15:36:00,1.221,1.221,1.22075,1.22085,33000000.0
2009-02-10 15:37:00,1.2209,1.22095,1.22055,1.22055,71000000.0
2009-02-10 15:38:00,1.22055,1.22095,1.22055,1.22075,66400000.0
2009-02-10 15:39:00,1.22085,1.2209,1.2207,1.2209,85800000.0
2009-02-10 15:40:00,1.221,1.22105,1.2209,1.22095,85800000.0
2009-02-10 15:41:00,1.2209,1.2213,1.2209,1.22105,80000000.0
2009-02-10 15:42:00,1.221,1.2216,1.22095,1.2216,73800000.0
2009-02-10 15:43:00,1.2216,1.22165,1.22155,1.2216,26000000.0
2009-02-10 15:44:00,1.2216,1.2225,1.22155,1.22235,149000000.0
2009-02-10 15:45:00,1.22245,1.2226,1.22235,1.2224,101600000.0
2009-02-10 15:46:00,1.2224,1.2224,1.22165,1.2222,144000000.0
2009-02-10 15:47:00,1.2222,1.22225,1.2221,1.2221,27200000.0
2009-02-10 15:48:00,1.2221,1.2228,1.222,1.22275,183000000.0
2009-02-10 15:49:00,1.22275,1.22275,1.2221,1.22235,80800000.0
2009-02-10 15:50:00,1.22235,1.22235,1.22175,1.22185,64400000.0
2009-02-10 15:51:00,1.22185,1.22195,1.22155,1.2216,35800000.0
2009-02-10 15:52:00,1.22165,1.22185,1.2216,1.22175,30600000.0
2009-02-10 15:53:00,1.22175,1.2224,1.2217,1.2224,112200000.0
2009-02-10 15:54:00,1.2225,1.22285,1.2225,1.2225,80400000.0
2009-02-10 15:55:00,1.2226,1.22275,1.2224,1.2225,86200000.0
2009-02-10 15:56:00,1.2226,1.22315,1.2226,1.223,117400000.0
2009-02-10 15:57:00,1.22295,1.2242,1.2229,1.22405,213600000.0
2009-02-10 15:58:00,1.22395,1.224,1.22365,1.22365,198000000.0
2009-02-10 15:59:00,1.22365,1.22405,1.22365,1.22405,111600000.0
2009-02-10 16:00:00,1.22415,1.2243,1.22355,1.2237,125200000.0
2009-02-10 16:01:00,1.2237,1.2239,1.22365,1.2237,84800000.0
2009-02-10 16:02:00,1.22375,1.22385,1.2235,1.22365,280400000.0
2009-02-10 16:03:00,1.22365,1.22365,1.2231,1.22335,83400000.0
2009-02-10 16:04:00,1.22335,1.2239,1.2233,1.22335,301400000.0
2009-02-10 16:05:00,1.2234,1.22555,1.2234,1.2252,410600002.0
2009-02-10 16:06:00,1.225,1.2257,1.225,1.22555,162400000.0
2009-02-10 16:07:00,1.22555,1.2258,1.2252,1.22545,149000000.0
2009-02-10 16:08:00,1.22545,1.22545,1.22435,1.22495,238400000.0
2009-02-10 16:09:00,1.22495,1.2251,1.2239,1.22465,276999999.0
2009-02-10 16:10:00,1.22465,1.2247,1.2245,1.22455,243800000.0
2009-02-10 16:11:00,1.22455,1.22555,1.22455,1.22525,185800000.0
2009-02-10 16:12:00,1.22525,1.22555,1.22515,1.22555,101800001.0
2009-02-10 16:13:00,1.2255,1.2263,1.2255,1.2261,99300000.0
2009-02-10 16:14:00,1.2261,1.22685,1.22605,1.22675,325400000.0
2009-02-10 16:15:00,1.22675,1.2276,1.22655,1.2274,244200000.0
2009-02-10 16:16:00,1.22745,1.2281,1.22735,1.2276,305200000.0
2009-02-10 16:17:00,1.2276,1.22765,1.22625,1.22645,234000001.0
2009-02-10 16:18:00,1.2264,1.2264,1.22505,1.2254,408499999.0
2009-02-10 16:19:00,1.2254,1.22565,1.2243,1.22485,304400000.0
2009-02-10 16:20:00,1.22485,1.2252,1.22435,1.22505,204600000.0
2009-02-10 16:21:00,1.22505,1.22505,1.22255,1.2232,261500000.0
2009-02-10 16:22:00,1.22325,1.2239,1.22305,1.22305,129800000.0
2009-02-10 16:23:00,1.2232,1.2232,1.2213,1.22205,410600000.0
2009-02-10 16:24:00,1.2219,1.22225,1.2216,1.22195,224400000.0
2009-02-10 16:25:00,1.22195,1.22245,1.22175,1.2222,341000000.0
2009-02-10 16:26:00,1.22225,1.22275,1.22225,1.22255,197000000.0
2009-02-10 16:27:00,1.22235,1.2226,1.222,1.22215,125100000.0
2009-02-10 16:28:00,1.2222,1.2222,1.2209,1.2213,178000000.0
2009-02-10 16:29:00,1.2213,1.22245,1.22125,1.22245,142200001.0
2009-02-10 16:30:00,1.2225,1.2233,1.22195,1.22315,290100001.0
2009-02-10 16:31:00,1.2232,1.2239,1.2232,1.22355,212800000.0
2009-02-10 16:32:00,1.22355,1.22375,1.2229,1.2229,228399999.0
2009-02-10 16:33:00,1.2229,1.2234,1.22275,1.22335,205999999.0
2009-02-10 16:34:00,1.22335,1.22335,1.222,1.22305,292000000.0
2009-02-10 16:35:00,1.22305,1.22325,1.2222,1.2226,167900000.0
2009-02-10 16:36:00,1.22255,1.2227,1.22215,1.22245,151600000.0
2009-02-10 16:37:00,1.2225,1.22255,1.22205,1.22225,84200000.0
2009-02-10 16:38:00,1.22225,1.22245,1.22205,1.22245,132399999.0
2009-02-10 16:39:00,1.2224,1.22245,1.22155,1.2217,175000000.0
2009-02-10 16:40:00,1.2217,1.2225,1.22155,1.2224,417200000.0
2009-02-10 16:41:00,1.22235,1.2227,1.22235,1.22265,136600000.0
2009-02-10 16:42:00,1.22265,1.22285,1.22265,1.22285,46600000.0
2009-02-10 16:43:00,1.2228,1.22285,1.22245,1.2226,82400000.0
2009-02-10 16:44:00,1.2226,1.22315,1.2215,1.22265,204400000.0
2009-02-10 16:45:00,1.22275,1.22275,1.2215,1.2222,246800000.0
2009-02-10 16:46:00,1.222,1.22205,1.22095,1.22095,202600000.0
2009-02-10 16:47:00,1.22095,1.22125,1.22075,1.22075,225700000.0
2009-02-10 16:48:00,1.22085,1.22165,1.22075,1.2214,265200000.0
2009-02-10 16:49:00,1.22155,1.2222,1.22155,1.22205,154200000.0
2009-02-10 16:50:00,1.22215,1.2223,1.22145,1.22155,208800000.0
2009-02-10 16:51:00,1.22155,1.222,1.221,1.22195,366400000.0
2009-02-10 16:52:00,1.22195,1.2222,1.22155,1.22205,199600000.0
2009-02-10 16:53:00,1.22205,1.22225,1.22175,1.22195,216200000.0
2009-02-10 16:54:00,1.222,1.22205,1.22165,1.22205,289800000.0
2009-02-10 16:55:00,1.22205,1.2226,1.22185,1.2226,214800000.0
2009-02-10 16:56:00,1.2226,1.2232,1.2226,1.2232,145400000.0
2009-02-10 16:57:00,1.22325,1.22375,1.22325,1.2237,119203560.0
2009-02-10 16:58:00,1.2237,1.2237,1.22295,1.22345,59000000.0
2009-02-10 16:59:00,1.2234,1.22345,1.22255,1.22345,221800000.0
2009-02-10 17:00:00,1.2235,1.22355,1.22295,1.2231,391599998.0
2009-02-10 17:01:00,1.2231,1.22335,1.22295,1.22305,107400000.0
2009-02-10 17:02:00,1.22305,1.22305,1.22185,1.22185,236400000.0
2009-02-10 17:03:00,1.22185,1.2226,1.22175,1.22245,191300000.0
2009-02-10 17:04:00,1.22245,1.22245,1.2218,1.22205,309800000.0
2009-02-10 17:05:00,1.22195,1.22205,1.2215,1.22155,204600000.0
2009-02-10 17:06:00,1.2215,1.22155,1.22095,1.22105,245600000.0
2009-02-10 17:07:00,1.22095,1.22165,1.22095,1.22165,162600000.0
2009-02-10 17:08:00,1.22165,1.22175,1.2216,1.2216,74400000.0
2009-02-10 17:09:00,1.22155,1.22155,1.2209,1.22095,237600000.0
2009-02-10 17:10:00,1.22095,1.22095,1.21995,1.2206,329799999.0
2009-02-10 17:11:00,1.22055,1.22145,1.2203,1.2212,365200001.0
2009-02-10 17:12:00,1.2212,1.22135,1.2208,1.2211,243200000.0
2009-02-10 17:13:00,1.2209,1.22155,1.22075,1.22145,205800000.0
2009-02-10 17:14:00,1.22145,1.2216,1.221,1.2212,269600000.0
2009-02-10 17:15:00,1.2212,1.22165,1.221,1.2213,267000000.0
2009-02-10 17:16:00,1.2212,1.22145,1.221,1.22115,248600000.0
2009-02-10 17:17:00,1.22105,1.22165,1.22045,1.22165,259400000.0
2009-02-10 17:18:00,1.22165,1.22255,1.22155,1.2222,334400000.0
2009-02-10 17:19:00,1.22225,1.22255,1.22215,1.22215,181400000.0
2009-02-10 17:20:00,1.2222,1.2222,1.22165,1.22165,155600000.0
2009-02-10 17:21:00,1.22165,1.2225,1.2215,1.2224,219000000.0
2009-02-10 17:22:00,1.2225,1.2228,1.22225,1.2223,130600000.0
2009-02-10 17:23:00,1.2224,1.2227,1.22195,1.222,176600000.0
2009-02-10 17:24:00,1.22195,1.2226,1.22195,1.22235,168000000.0
2009-02-10 17:25:00,1.22235,1.22245,1.22175,1.22245,229200000.0
2009-02-10 17:26:00,1.22235,1.22235,1.2218,1.22205,291800000.0
2009-02-10 17:27:00,1.22205,1.22225,1.2216,1.22165,218600000.0
2009-02-10 17:28:00,1.22165,1.2217,1.2212,1.22165,225000000.0
2009-02-10 17:29:00,1.22175,1.2218,1.2211,1.2214,244000000.0
2009-02-10 17:30:00,1.22145,1.22165,1.22135,1.22155,174000000.0
2009-02-10 17:31:00,1.22145,1.2216,1.22095,1.22135,126000000.0
2009-02-10 17:32:00,1.22135,1.22135,1.2204,1.22045,126000000.0
2009-02-10 17:33:00,1.22045,1.22045,1.2185,1.22005,292200000.0
2009-02-10 17:34:00,1.21995,1.21995,1.2194,1.2196,202200000.0
2009-02-10 17:35:00,1.2196,1.2214,1.2196,1.2214,153600000.0
2009-02-10 17:36:00,1.2214,1.22205,1.221,1.22155,423200000.0
2009-02-10 17:37:00,1.22155,1.2219,1.2215,1.22175,285400000.0
2009-02-10 17:38:00,1.22175,1.22265,1.22165,1.22195,322800000.0
2009-02-10 17:39:00,1.22195,1.2221,1.2218,1.22185,236400002.0
2009-02-10 17:40:00,1.22185,1.22345,1.22185,1.22265,632700000.0
2009-02-10 17:41:00,1.22265,1.22285,1.22245,1.22245,301200000.0
2009-02-10 17:42:00,1.22245,1.22275,1.22235,1.22275,143200000.0
2009-02-10 17:43:00,1.2227,1.2234,1.22265,1.223,467400000.0
2009-02-10 17:44:00,1.22305,1.22355,1.22305,1.22335,318000000.0
2009-02-10 17:45:00,1.22335,1.22335,1.22225,1.2229,395600000.0
2009-02-10 17:46:00,1.2229,1.22395,1.2229,1.2238,294200001.0
2009-02-10 17:47:00,1.2238,1.224,1.2235,1.22355,260600000.0
2009-02-10 17:48:00,1.2236,1.22365,1.223,1.22325,310600000.0
2009-02-10 17:49:00,1.22325,1.22345,1.22325,1.22345,126200000.0
2009-02-10 17:50:00,1.22345,1.22345,1.223,1.223,121600000.0
2009-02-10 17:51:00,1.223,1.22325,1.2222,1.22305,251800000.0
2009-02-10 17:52:00,1.22305,1.2233,1.22305,1.22325,348400000.0
2009-02-10 17:53:00,1.22325,1.22355,1.22315,1.2234,233600000.0
2009-02-10 17:54:00,1.2234,1.22375,1.22335,1.22335,245700001.0
2009-02-10 17:55:00,1.22335,1.2234,1.2228,1.2228,289800001.0
2009-02-10 17:56:00,1.22285,1.22345,1.22285,1.22315,318600000.0
2009-02-10 17:57:00,1.22315,1.2235,1.22305,1.2235,138000000.0
2009-02-10 17:58:00,1.2235,1.22365,1.22325,1.22345,189000000.0
2009-02-10 17:59:00,1.22345,1.22365,1.2228,1.2232,384399998.0
2009-02-10 18:00:00,1.2232,1.22325,1.2208,1.22085,434199999.0
2009-02-10 18:01:00,1.22085,1.22085,1.2178,1.21855,502599999.0
2009-02-10 18:02:00,1.21855,1.2217,1.21815,1.2217,413600000.0
2009-02-10 18:03:00,1.2218,1.22225,1.2211,1.2222,305200000.0
2009-02-10 18:04:00,1.22215,1.2225,1.22195,1.22215,368200000.0
2009-02-10 18:05:00,1.22215,1.2229,1.22065,1.2228,375800001.0
2009-02-10 18:06:00,1.2228,1.22475,1.2227,1.22475,288800000.0
2009-02-10 18:07:00,1.2249,1.2255,1.22385,1.2255,264700000.0
2009-02-10 18:08:00,1.2257,1.22645,1.22385,1.2241,458000000.0
2009-02-10 18:09:00,1.2241,1.22435,1.22315,1.22335,319600000.0
2009-02-10 18:10:00,1.2235,1.22495,1.22305,1.22465,478000000.0
2009-02-10 18:11:00,1.22465,1.22545,1.22445,1.22545,242600000.0
2009-02-10 18:12:00,1.22535,1.22835,1.22535,1.22835,400400000.0
2009-02-10 18:13:00,1.22835,1.22935,1.2274,1.22815,477600001.0
2009-02-10 18:14:00,1.22785,1.22845,1.2271,1.2272,290400000.0
2009-02-10 18:15:00,1.22715,1.2283,1.227,1.227,483000000.0
2009-02-10 18:16:00,1.227,1.22725,1.22525,1.22545,572000000.0
2009-02-10 18:17:00,1.22545,1.22585,1.2253,1.2253,283400000.0
2009-02-10 18:18:00,1.2253,1.226,1.22495,1.2258,210600000.0
2009-02-10 18:19:00,1.22585,1.2263,1.2256,1.2256,306200000.0
2009-02-10 18:20:00,1.2255,1.2257,1.2247,1.22485,302600000.0
2009-02-10 18:21:00,1.22485,1.22495,1.2235,1.2238,392800000.0
2009-02-10 18:22:00,1.2238,1.2242,1.2226,1.2241,420800000.0
2009-02-10 18:23:00,1.22415,1.2249,1.2234,1.2242,508200000.0
2009-02-10 18:24:00,1.2242,1.22665,1.2242,1.2258,285000000.0
2009-02-10 18:25:00,1.226,1.22765,1.2247,1.2251,419000000.0
2009-02-10 18:26:00,1.22515,1.22595,1.22515,1.22595,378400000.0
2009-02-10 18:27:00,1.22595,1.2264,1.22585,1.2264,361200000.0
2009-02-10 18:28:00,1.22645,1.22715,1.22625,1.227,221600000.0
2009-02-10 18:29:00,1.22705,1.22705,1.2262,1.22625,236600000.0
2009-02-10 18:30:00,1.2262,1.2298,1.2262,1.2298,382600000.0
2009-02-10 18:31:00,1.2298,1.2307,1.22945,1.23055,382200000.0
2009-02-10 18:32:00,1.23055,1.23135,1.22935,1.23065,356700000.0
2009-02-10 18:33:00,1.2307,1.23245,1.23065,1.23145,294800000.0
2009-02-10 18:34:00,1.23155,1.2335,1.2313,1.2333,362800000.0
2009-02-10 18:35:00,1.23335,1.23425,1.23305,1.2341,274800000.0
2009-02-10 18:36:00,1.2341,1.2341,1.232,1.23215,358200000.0
2009-02-10 18:37:00,1.23215,1.2329,1.2315,1.2328,413400000.0
2009-02-10 18:38:00,1.2328,1.23365,1.2322,1.2322,391600000.0
2009-02-10 18:39:00,1.2321,1.2336,1.2306,1.23345,358000000.0
2009-02-10 18:40:00,1.2336,1.234,1.23245,1.2327,404200000.0
2009-02-10 18:41:00,1.2327,1.2359,1.23195,1.2352,335800000.0
2009-02-10 18:42:00,1.2352,1.23705,1.23465,1.23525,398500000.0
2009-02-10 18:43:00,1.23525,1.23525,1.2333,1.23365,491800000.0
2009-02-10 18:44:00,1.23365,1.23465,1.23285,1.23315,300000000.0
2009-02-10 18:45:00,1.23315,1.23485,1.23315,1.23465,309200003.0
2009-02-10 18:46:00,1.23465,1.23465,1.233,1.2337,475899999.0
2009-02-10 18:47:00,1.23365,1.23645,1.23365,1.2359,406400001.0
2009-02-10 18:48:00,1.2359,1.2361,1.23315,1.2334,357400001.0
2009-02-10 18:49:00,1.23335,1.2336,1.2323,1.23265,454400000.0
2009-02-10 18:50:00,1.2328,1.23405,1.23255,1.23355,324999999.0
2009-02-10 18:51:00,1.23355,1.23475,1.23235,1.23275,377000000.0
2009-02-10 18:52:00,1.2329,1.23385,1.23235,1.2327,388600000.0
2009-02-10 18:53:00,1.2327,1.23275,1.23225,1.23265,339200000.0
2009-02-10 18:54:00,1.23265,1.2329,1.2323,1.2323,184200000.0
2009-02-10 18:55:00,1.2323,1.23285,1.23215,1.23265,255000000.0
2009-02-10 18:56:00,1.23265,1.23395,1.2324,1.233,344200000.0
2009-02-10 18:57:00,1.233,1.2335,1.2324,1.2328,220400000.0
2009-02-10 18:58:00,1.2329,1.23385,1.23285,1.2336,266800000.0
2009-02-10 18:59:00,1.2336,1.2336,1.2326,1.23325,168400000.0
2009-02-10 19:00:00,1.23325,1.23345,1.23255,1.23295,187000000.0
2009-02-10 19:01:00,1.23285,1.23345,1.23235,1.2328,262600000.0
2009-02-10 19:02:00,1.2327,1.23295,1.23215,1.2327,209400000.0
2009-02-10 19:03:00,1.2328,1.2329,1.23075,1.23165,212800000.0
2009-02-10 19:04:00,1.23175,1.23195,1.23105,1.2319,302200000.0
2009-02-10 19:05:00,1.2319,1.2335,1.23165,1.23315,182000000.0
2009-02-10 19:06:00,1.23315,1.23355,1.23295,1.2332,235800000.0
2009-02-10 19:07:00,1.2332,1.23365,1.23315,1.2335,204600000.0
2009-02-10 19:08:00,1.23355,1.23515,1.2334,1.23455,361200000.0
2009-02-10 19:09:00,1.23455,1.23485,1.23385,1.23385,138000000.0
2009-02-10 19:10:00,1.2338,1.23445,1.23305,1.23415,324600000.0
2009-02-10 19:11:00,1.23415,1.23415,1.2326,1.23315,222800000.0
2009-02-10 19:12:00,1.23315,1.2337,1.2327,1.2327,163600000.0
2009-02-10 19:13:00,1.23275,1.233,1.23275,1.23295,73000000.0
2009-02-10 19:14:00,1.23295,1.233,1.2328,1.2328,142800000.0
2009-02-10 19:15:00,1.2328,1.23345,1.2328,1.2333,225400000.0
2009-02-10 19:16:00,1.2333,1.23335,1.2332,1.23335,173000000.0
2009-02-10 19:17:00,1.2333,1.2333,1.2324,1.2325,163200000.0
2009-02-10 19:18:00,1.23245,1.2327,1.2322,1.23245,136000000.0
2009-02-10 19:19:00,1.23255,1.23325,1.23245,1.23295,142800000.0
2009-02-10 19:20:00,1.2331,1.23375,1.2331,1.23365,114400000.0
2009-02-10 19:21:00,1.23365,1.234,1.2336,1.2339,124600000.0
2009-02-10 19:22:00,1.2339,1.23405,1.2339,1.23395,60200000.0
2009-02-10 19:23:00,1.23395,1.234,1.2338,1.2338,204000000.0
2009-02-10 19:24:00,1.2338,1.2338,1.2326,1.2328,385800000.0
2009-02-10 19:25:00,1.2328,1.23305,1.2327,1.23275,164400000.0
2009-02-10 19:26:00,1.23275,1.23295,1.2325,1.23295,75400000.0
2009-02-10 19:27:00,1.233,1.23315,1.23285,1.23315,155000000.0
2009-02-10 19:28:00,1.2332,1.23425,1.23285,1.23425,150000000.0
2009-02-10 19:29:00,1.2342,1.2347,1.2342,1.23435,185200000.0
2009-02-10 19:30:00,1.23435,1.23465,1.23435,1.23465,117000000.0
2009-02-10 19:31:00,1.23465,1.2351,1.2333,1.2334,165400000.0
2009-02-10 19:32:00,1.2334,1.2347,1.2334,1.2345,160400000.0
2009-02-10 19:33:00,1.2345,1.2345,1.2343,1.23435,113200000.0
2009-02-10 19:34:00,1.23435,1.23435,1.23385,1.23385,79800000.0
2009-02-10 19:35:00,1.23385,1.23455,1.23385,1.2345,230000000.0
2009-02-10 19:36:00,1.23455,1.23565,1.23445,1.2349,242200000.0
2009-02-10 19:37:00,1.2349,1.2351,1.2346,1.23475,81400000.0
2009-02-10 19:38:00,1.2347,1.23475,1.23465,1.23465,29600000.0
2009-02-10 19:39:00,1.2346,1.2346,1.2331,1.23355,195000000.0
2009-02-10 19:40:00,1.23355,1.23385,1.23255,1.23385,262200000.0
2009-02-10 19:41:00,1.23385,1.23385,1.2331,1.2334,159200000.0
2009-02-10 19:42:00,1.2334,1.2341,1.23335,1.23395,130800000.0
2009-02-10 19:43:00,1.23395,1.23395,1.23335,1.2336,181400000.0
2009-02-10 19:44:00,1.2339,1.2339,1.23315,1.23345,239000000.0
2009-02-10 19:45:00,1.2332,1.2335,1.23265,1.23315,276800000.0
2009-02-10 19:46:00,1.2332,1.23325,1.2329,1.233,78400000.0
2009-02-10 19:47:00,1.23305,1.2333,1.23205,1.23215,335400000.0
2009-02-10 19:48:00,1.2322,1.23265,1.23215,1.2325,305000000.0
2009-02-10 19:49:00,1.2325,1.2327,1.23215,1.23215,208800000.0
2009-02-10 19:50:00,1.23215,1.23215,1.23065,1.2308,166800000.0
2009-02-10 19:51:00,1.2308,1.23165,1.2307,1.23135,197800000.0
2009-02-10 19:52:00,1.23135,1.23285,1.23135,1.232,196200000.0
2009-02-10 19:53:00,1.232,1.2321,1.23195,1.23195,155400000.0
2009-02-10 19:54:00,1.23195,1.23235,1.23185,1.23225,97600000.0
2009-02-10 19:55:00,1.2324,1.23265,1.23105,1.2314,283300000.0
2009-02-10 19:56:00,1.2314,1.2319,1.2314,1.2317,132600000.0
2009-02-10 19:57:00,1.2318,1.23255,1.2318,1.2324,218600000.0
2009-02-10 19:58:00,1.23235,1.23245,1.23185,1.23215,67800000.0
2009-02-10 19:59:00,1.23215,1.23255,1.23215,1.23215,42000000.0
2009-02-10 20:00:00,1.23205,1.23265,1.2315,1.23255,242800000.0
2009-02-10 20:01:00,1.23255,1.233,1.23245,1.2329,155400000.0
2009-02-10 20:02:00,1.233,1.2331,1.23295,1.23295,70200000.0
2009-02-10 20:03:00,1.23295,1.2337,1.2328,1.23365,73200000.0
2009-02-10 20:04:00,1.23365,1.2341,1.23365,1.234,56200000.0
2009-02-10 20:05:00,1.23405,1.2341,1.2338,1.23395,168400000.0
2009-02-10 20:06:00,1.23395,1.23395,1.2332,1.2332,130200000.0
2009-02-10 20:07:00,1.23325,1.23495,1.23325,1.23495,188400000.0
2009-02-10 20:08:00,1.23495,1.23535,1.23415,1.23495,217600000.0
2009-02-10 20:09:00,1.23495,1.23525,1.2347,1.2347,210600000.0
2009-02-10 20:10:00,1.23475,1.2351,1.2344,1.2348,274000000.0
2009-02-10 20:11:00,1.23475,1.23495,1.2342,1.23445,88000000.0
2009-02-10 20:12:00,1.23445,1.23455,1.23325,1.23455,141800000.0
2009-02-10 20:13:00,1.23475,1.235,1.23315,1.23345,273400000.0
2009-02-10 20:14:00,1.23345,1.23345,1.2333,1.23335,51200000.0
2009-02-10 20:15:00,1.23335,1.2341,1.23335,1.2341,219400000.0
2009-02-10 20:16:00,1.23415,1.23425,1.23385,1.23385,120400000.0
2009-02-10 20:17:00,1.2339,1.2339,1.23345,1.23345,77000000.0
2009-02-10 20:18:00,1.23355,1.23355,1.23315,1.23355,90200000.0
2009-02-10 20:19:00,1.23355,1.2349,1.23355,1.23475,226600000.0
2009-02-10 20:20:00,1.23475,1.2356,1.2346,1.2355,214000000.0
2009-02-10 20:21:00,1.2355,1.23805,1.2355,1.23805,255600000.0
2009-02-10 20:22:00,1.23885,1.23885,1.23785,1.23835,277400000.0
2009-02-10 20:23:00,1.23835,1.2385,1.23715,1.23755,180100000.0
2009-02-10 20:24:00,1.23745,1.23765,1.2364,1.2371,182600000.0
2009-02-10 20:25:00,1.2371,1.2379,1.23655,1.23785,127200000.0
2009-02-10 20:26:00,1.23805,1.23955,1.238,1.23865,226200000.0
2009-02-10 20:27:00,1.2387,1.23875,1.23695,1.2379,284000000.0
2009-02-10 20:28:00,1.23785,1.2382,1.2375,1.2381,169000000.0
2009-02-10 20:29:00,1.2381,1.2381,1.2356,1.23645,240800000.0
2009-02-10 20:30:00,1.23645,1.23715,1.2361,1.23625,169000000.0
2009-02-10 20:31:00,1.23625,1.23665,1.23595,1.2366,144000000.0
2009-02-10 20:32:00,1.2367,1.2371,1.23615,1.23675,351000000.0
2009-02-10 20:33:00,1.23675,1.23815,1.2367,1.23705,334800000.0
2009-02-10 20:34:00,1.2374,1.23745,1.23585,1.23655,202199999.0
2009-02-10 20:35:00,1.2366,1.2367,1.2365,1.23655,243600000.0
2009-02-10 20:36:00,1.2367,1.23675,1.23625,1.23635,88600000.0
2009-02-10 20:37:00,1.2363,1.2372,1.23615,1.2371,164200000.0
2009-02-10 20:38:00,1.2369,1.2373,1.2369,1.23715,153400000.0
2009-02-10 20:39:00,1.23715,1.23725,1.2363,1.2364,131200000.0
2009-02-10 20:40:00,1.2364,1.23705,1.23625,1.2367,77400000.0
2009-02-10 20:41:00,1.23695,1.2373,1.23695,1.2371,89000000.0
2009-02-10 20:42:00,1.2372,1.23725,1.23655,1.23685,112400000.0
2009-02-10 20:43:00,1.2369,1.2371,1.236,1.23625,81600000.0
2009-02-10 20:44:00,1.23625,1.2364,1.23535,1.23545,183000000.0
2009-02-10 20:45:00,1.2355,1.2363,1.23525,1.2354,234000000.0
2009-02-10 20:46:00,1.23545,1.23685,1.23545,1.23685,106000000.0
2009-02-10 20:47:00,1.23695,1.23715,1.23695,1.23715,20600000.0
2009-02-10 20:48:00,1.23715,1.23715,1.23715,1.23715,14000000.0
2009-02-10 20:49:00,1.23715,1.23715,1.23605,1.23615,59600000.0
2009-02-10 20:50:00,1.23615,1.23695,1.23585,1.23625,186400000.0
2009-02-10 20:51:00,1.23625,1.23625,1.2355,1.2355,77200000.0
2009-02-10 20:52:00,1.2357,1.23655,1.2357,1.23655,60600000.0
2009-02-10 20:53:00,1.23655,1.23655,1.23575,1.23615,94000000.0
2009-02-10 20:54:00,1.23635,1.238,1.23635,1.238,237800000.0
2009-02-10 20:55:00,1.23805,1.23825,1.23735,1.23775,182800000.0
2009-02-10 20:56:00,1.23775,1.23775,1.2374,1.2374,38000000.0
2009-02-10 20:57:00,1.23775,1.23805,1.23715,1.238,86600000.0
2009-02-10 20:58:00,1.238,1.23815,1.23775,1.2379,180599999.0
2009-02-10 20:59:00,1.238,1.23805,1.2379,1.238,55800000.0
2009-02-10 21:00:00,1.2381,1.23895,1.2381,1.23895,146200000.0
2009-02-10 21:01:00,1.23895,1.23935,1.2385,1.23915,279800000.0
2009-02-10 21:02:00,1.23925,1.23945,1.2385,1.23915,166800000.0
2009-02-10 21:03:00,1.2392,1.23935,1.23845,1.2385,131200000.0
2009-02-10 21:04:00,1.23855,1.23915,1.2385,1.23905,177000000.0
2009-02-10 21:05:00,1.239,1.2398,1.23875,1.23935,102600000.0
2009-02-10 21:06:00,1.23945,1.23965,1.2391,1.23915,124800000.0
2009-02-10 21:07:00,1.23915,1.2392,1.2391,1.2392,58600000.0
2009-02-10 21:08:00,1.2391,1.23935,1.23875,1.2392,152200000.0
2009-02-10 21:09:00,1.2392,1.23965,1.2392,1.23925,113000000.0
2009-02-10 21:10:00,1.23925,1.2411,1.23925,1.24095,242400000.0
2009-02-10 21:11:00,1.24095,1.2412,1.24065,1.24105,300400000.0
2009-02-10 21:12:00,1.24105,1.24115,1.2408,1.24095,149800000.0
2009-02-10 21:13:00,1.24095,1.2413,1.2408,1.2409,144600000.0
2009-02-10 21:14:00,1.2409,1.2411,1.2408,1.2411,143600000.0
2009-02-10 21:15:00,1.2411,1.2425,1.24105,1.24195,210800000.0
2009-02-10 21:16:00,1.2419,1.243,1.2419,1.24295,334400000.0
2009-02-10 21:17:00,1.24295,1.2433,1.24295,1.2433,79000000.0
2009-02-10 21:18:00,1.2433,1.2455,1.2433,1.24545,217400000.0
2009-02-10 21:19:00,1.24535,1.24535,1.2446,1.2448,196200000.0
2009-02-10 21:20:00,1.2449,1.24535,1.24485,1.24535,121000000.0
2009-02-10 21:21:00,1.24535,1.2467,1.24535,1.2463,186400000.0
2009-02-10 21:22:00,1.2463,1.24645,1.24605,1.24635,192999999.0
2009-02-10 21:23:00,1.24605,1.24675,1.24605,1.24675,194400000.0
2009-02-10 21:24:00,1.24675,1.2472,1.2467,1.24715,149000000.0
2009-02-10 21:25:00,1.24715,1.24725,1.247,1.24705,52000000.0
2009-02-10 21:26:00,1.247,1.24715,1.24695,1.2471,72400000.0
2009-02-10 21:27:00,1.2472,1.2474,1.24705,1.24725,201800000.0
2009-02-10 21:28:00,1.24725,1.2478,1.24645,1.24675,279400000.0
2009-02-10 21:29:00,1.24675,1.247,1.2464,1.24645,278600000.0
2009-02-10 21:30:00,1.24645,1.2479,1.24645,1.2479,311600000.0
2009-02-10 21:31:00,1.248,1.24885,1.2473,1.24885,206600000.0
2009-02-10 21:32:00,1.2488,1.24925,1.24875,1.24875,134200000.0
2009-02-10 21:33:00,1.24875,1.24875,1.248,1.2481,256800000.0
2009-02-10 21:34:00,1.24815,1.24815,1.2465,1.2465,343800000.0
2009-02-10 21:35:00,1.24655,1.24675,1.24645,1.24675,238800001.0
2009-02-10 21:36:00,1.24675,1.2468,1.24655,1.2467,109400000.0
2009-02-10 21:37:00,1.2466,1.2467,1.2464,1.2465,44800000.0
2009-02-10 21:38:00,1.24645,1.2468,1.2464,1.2466,71800000.0
2009-02-10 21:39:00,1.2466,1.2466,1.24625,1.24645,153600000.0
2009-02-10 21:40:00,1.2465,1.2465,1.2456,1.2457,195600000.0
2009-02-10 21:41:00,1.2457,1.2459,1.2454,1.24555,139000000.0
2009-02-10 21:42:00,1.2456,1.2456,1.24495,1.245,139400000.0
2009-02-10 21:43:00,1.24515,1.24525,1.245,1.24525,63200000.0
2009-02-10 21:44:00,1.24515,1.2467,1.24505,1.24615,272800001.0
2009-02-10 21:45:00,1.24625,1.24625,1.24605,1.24605,102600000.0
2009-02-10 21:46:00,1.2461,1.2461,1.2459,1.2459,95400000.0
2009-02-10 21:47:00,1.2459,1.24595,1.24565,1.24575,241800000.0
2009-02-10 21:48:00,1.2457,1.2461,1.245,1.24605,342400001.0
2009-02-10 21:49:00,1.2458,1.24585,1.24535,1.24575,244400001.0
2009-02-10 21:50:00,1.24585,1.24755,1.24585,1.2469,316399998.0
2009-02-10 21:51:00,1.24665,1.2467,1.24605,1.2464,210400000.0
2009-02-10 21:52:00,1.2464,1.2465,1.246,1.24635,60200000.0
2009-02-10 21:53:00,1.24635,1.24665,1.24635,1.2466,21800000.0
2009-02-10 21:54:00,1.24665,1.24715,1.24665,1.24715,31200000.0
2009-02-10 21:55:00,1.24715,1.24715,1.2462,1.24665,148400000.0
2009-02-10 21:56:00,1.24655,1.24685,1.2462,1.24685,134200000.0
2009-02-10 21:57:00,1.2468,1.24755,1.2468,1.2474,139600000.0
2009-02-10 21:58:00,1.2473,1.2479,1.2473,1.24785,182600000.0
2009-02-10 21:59:00,1.2479,1.24865,1.2477,1.24855,273000000.0
2009-02-10 22:00:00,1.24855,1.24855,1.24735,1.24745,189400000.0
2009-02-10 22:01:00,1.24745,1.24745,1.2464,1.24645,269800000.0
2009-02-10 22:02:00,1.24645,1.24645,1.2455,1.24595,101400000.0
2009-02-10 22:03:00,1.2459,1.24635,1.2458,1.246,134800000.0
2009-02-10 22:04:00,1.24615,1.24645,1.24595,1.24595,98800000.0
2009-02-10 22:05:00,1.2459,1.2461,1.2456,1.24595,230200000.0
2009-02-10 22:06:00,1.2459,1.24655,1.2459,1.24655,174200000.0
2009-02-10 22:07:00,1.24655,1.24665,1.2458,1.24585,252600000.0
2009-02-10 22:08:00,1.24585,1.24645,1.2458,1.2458,191400000.0
2009-02-10 22:09:00,1.24575,1.24575,1.2455,1.24565,88400000.0
2009-02-10 22:10:00,1.2456,1.2456,1.24545,1.24545,53000000.0
2009-02-10 22:11:00,1.24545,1.24565,1.2452,1.24555,189800000.0
2009-02-10 22:12:00,1.24545,1.24635,1.24545,1.2462,310000000.0
2009-02-10 22:13:00,1.2462,1.2464,1.2456,1.2458,171000000.0
2009-02-10 22:14:00,1.24585,1.24635,1.24585,1.2462,252400000.0
2009-02-10 22:15:00,1.2462,1.24675,1.24615,1.24675,174200000.0
2009-02-10 22:16:00,1.24675,1.24675,1.24625,1.24645,71600000.0
2009-02-10 22:17:00,1.24645,1.2466,1.24615,1.2466,60200000.0
2009-02-10 22:18:00,1.2467,1.2477,1.2467,1.24755,102400000.0
2009-02-10 22:19:00,1.2475,1.2477,1.24725,1.24745,202600000.0
2009-02-10 22:20:00,1.24755,1.24765,1.24735,1.24755,45600000.0
2009-02-10 22:21:00,1.24755,1.24785,1.24725,1.2473,58600000.0
2009-02-10 22:22:00,1.2473,1.2476,1.2473,1.24755,102000000.0
2009-02-10 22:23:00,1.2475,1.248,1.2475,1.2479,321400000.0
2009-02-10 22:24:00,1.2479,1.24845,1.2478,1.2479,221000000.0
2009-02-10 22:25:00,1.2479,1.2479,1.2466,1.2466,107800000.0
2009-02-10 22:26:00,1.2466,1.24665,1.2461,1.24665,175800000.0
2009-02-10 22:27:00,1.2466,1.2473,1.24655,1.2468,66300000.0
2009-02-10 22:28:00,1.2468,1.2471,1.2465,1.2465,92200000.0
2009-02-10 22:29:00,1.2465,1.24655,1.24635,1.24655,63000000.0
2009-02-10 22:30:00,1.24655,1.24665,1.24645,1.2465,37600000.0
2009-02-10 22:31:00,1.24655,1.24665,1.24645,1.24665,32000000.0
2009-02-10 22:32:00,1.24675,1.24675,1.24665,1.24665,18200000.0
2009-02-10 22:33:00,1.2466,1.2466,1.24645,1.2466,47200000.0
2009-02-10 22:34:00,1.2466,1.2466,1.24645,1.24645,63600000.0
2009-02-10 22:35:00,1.2464,1.2464,1.2464,1.2464,5600000.0
2009-02-10 22:36:00,1.2466,1.24735,1.2466,1.24735,47600000.0
2009-02-10 22:37:00,1.2474,1.2478,1.2472,1.2475,136400000.0
2009-02-10 22:38:00,1.2475,1.2478,1.2474,1.24775,40800000.0
2009-02-10 22:39:00,1.24775,1.24775,1.24745,1.2477,60200000.0
2009-02-10 22:40:00,1.2477,1.2478,1.24765,1.24765,77400000.0
2009-02-10 22:41:00,1.24765,1.24815,1.24765,1.24815,97200000.0
2009-02-10 22:42:00,1.2483,1.24855,1.248,1.248,181400000.0
2009-02-10 22:43:00,1.24805,1.2481,1.2477,1.24805,86600000.0
2009-02-10 22:44:00,1.24795,1.24825,1.24795,1.2482,29000000.0
2009-02-10 22:45:00,1.24815,1.24815,1.24755,1.24765,72300000.0
2009-02-10 22:46:00,1.2476,1.2476,1.24635,1.24665,120600000.0
2009-02-10 22:47:00,1.24665,1.2467,1.2465,1.2467,41000000.0
2009-02-10 22:48:00,1.2468,1.24685,1.24595,1.24605,139200000.0
2009-02-10 22:49:00,1.24605,1.24605,1.24565,1.246,189600000.0
2009-02-10 22:50:00,1.24605,1.24625,1.24585,1.246,53200000.0
2009-02-10 22:51:00,1.24605,1.24615,1.2458,1.2458,104000000.0
2009-02-10 22:52:00,1.24575,1.24615,1.2457,1.24595,179600000.0
2009-02-10 22:53:00,1.24595,1.24595,1.24575,1.24595,72800000.0
2009-02-10 22:54:00,1.24585,1.24585,1.24495,1.2456,280400000.0
2009-02-10 22:55:00,1.24565,1.24575,1.24555,1.24575,66000000.0
2009-02-10 22:56:00,1.24575,1.2458,1.24575,1.2458,30800000.0
2009-02-10 22:57:00,1.2458,1.2458,1.24575,1.24575,25600000.0
2009-02-10 22:58:00,1.24575,1.2458,1.2456,1.24565,94600000.0
2009-02-10 22:59:00,1.24565,1.2459,1.2455,1.24575,63000000.0
2009-02-10 23:00:00,1.24575,1.2461,1.24575,1.24595,42200000.0
2009-02-10 23:01:00,1.24595,1.24595,1.24585,1.24595,20200000.0
2009-02-10 23:02:00,1.24595,1.246,1.2458,1.24585,54800000.0
2009-02-10 23:03:00,1.2459,1.246,1.2459,1.246,43800000.0
2009-02-10 23:04:00,1.246,1.24625,1.2459,1.24595,61000000.0
2009-02-10 23:05:00,1.2459,1.246,1.24585,1.24595,222400000.0
2009-02-10 23:06:00,1.24595,1.24595,1.2457,1.2457,90800000.0
2009-02-10 23:07:00,1.2457,1.2457,1.2456,1.2456,138200000.0
2009-02-10 23:08:00,1.2456,1.24595,1.24505,1.24565,113600000.0
2009-02-10 23:09:00,1.2456,1.24595,1.2455,1.24565,54000000.0
2009-02-10 23:10:00,1.24565,1.24625,1.24565,1.2458,69400000.0
2009-02-10 23:11:00,1.24595,1.246,1.24595,1.24595,22800000.0
2009-02-10 23:12:00,1.2459,1.2459,1.24575,1.24575,25200000.0
2009-02-10 23:13:00,1.24575,1.24585,1.24575,1.24585,13600000.0
2009-02-10 23:14:00,1.2458,1.2458,1.24575,1.24575,17000000.0
2009-02-10 23:15:00,1.2458,1.2462,1.24565,1.2461,20000000.0
2009-02-10 23:16:00,1.2461,1.24625,1.2461,1.24625,10200000.0
2009-02-10 23:17:00,1.24625,1.24625,1.2459,1.246,44600000.0
2009-02-10 23:18:00,1.246,1.246,1.24555,1.2458,27600000.0
2009-02-10 23:19:00,1.2458,1.24595,1.2458,1.24595,7000000.0
2009-02-10 23:20:00,1.24575,1.24595,1.24505,1.24595,94000000.0
2009-02-10 23:21:00,1.2459,1.24605,1.24565,1.246,93800000.0
2009-02-10 23:22:00,1.24595,1.246,1.24575,1.24575,44000000.0
2009-02-10 23:23:00,1.24575,1.24595,1.2457,1.24575,42400000.0
2009-02-10 23:24:00,1.24575,1.24595,1.24565,1.2457,56400000.0
2009-02-10 23:25:00,1.2457,1.24575,1.24525,1.2454,41600000.0
2009-02-10 23:26:00,1.24555,1.24555,1.2455,1.2455,15600000.0
2009-02-10 23:27:00,1.24555,1.24555,1.24535,1.24555,38600000.0
2009-02-10 23:28:00,1.24555,1.24555,1.24555,1.24555,9000000.0
2009-02-10 23:29:00,1.24555,1.24575,1.24555,1.24555,34000000.0
2009-02-10 23:30:00,1.24555,1.24565,1.24545,1.24565,42400000.0
2009-02-10 23:31:00,1.24575,1.24575,1.2457,1.24575,11200000.0
2009-02-10 23:32:00,1.24565,1.24575,1.24555,1.24575,63400000.0
2009-02-10 23:33:00,1.24565,1.24565,1.2456,1.2456,13000000.0
2009-02-10 23:34:00,1.24565,1.2457,1.24555,1.24555,36400000.0
2009-02-10 23:35:00,1.2452,1.24535,1.2452,1.24535,19400000.0
2009-02-10 23:36:00,1.24535,1.24535,1.24535,1.24535,75200000.0
2009-02-10 23:37:00,1.2454,1.24545,1.2454,1.24545,17600000.0
2009-02-10 23:38:00,1.2454,1.2454,1.24535,1.24535,21600000.0
2009-02-10 23:39:00,1.24525,1.24525,1.24525,1.24525,1000000.0
2009-02-10 23:40:00,1.2452,1.2453,1.24445,1.2445,134400000.0
2009-02-10 23:41:00,1.24465,1.24465,1.24405,1.2441,50200000.0
2009-02-10 23:42:00,1.24435,1.24445,1.2443,1.24435,19400000.0
2009-02-10 23:43:00,1.2439,1.2439,1.24372,1.24372,19400000.0
2009-02-10 23:44:00,1.24397,1.24397,1.2437,1.24392,32200000.0
2009-02-10 23:45:00,1.24394,1.24394,1.24377,1.2439,11600000.0
2009-02-10 23:46:00,1.2444,1.24455,1.24435,1.2444,30800000.0
2009-02-10 23:47:00,1.24445,1.24445,1.244,1.24415,55200000.0
2009-02-10 23:48:00,1.2441,1.2441,1.24405,1.24405,23600000.0
2009-02-10 23:49:00,1.24405,1.24405,1.24405,1.24405,5600000.0
2009-02-10 23:50:00,1.2442,1.24435,1.24345,1.24345,98400000.0
2009-02-10 23:51:00,1.24345,1.2435,1.2429,1.24305,130000000.0
2009-02-10 23:52:00,1.2431,1.2432,1.2429,1.2432,139200000.0
2009-02-10 23:53:00,1.24325,1.24325,1.2429,1.2431,61600000.0
2009-02-10 23:54:00,1.24315,1.24325,1.2431,1.2431,23600000.0
2009-02-10 23:55:00,1.24315,1.24315,1.24315,1.24315,1000000.0
2009-02-10 23:56:00,1.24315,1.24325,1.24315,1.24325,16600000.0
2009-02-10 23:57:00,1.2433,1.2434,1.2428,1.243,49400000.0
2009-02-10 23:58:00,1.2428,1.243,1.2427,1.24275,51200000.0
2009-02-10 23:59:00,1.24275,1.2436,1.2427,1.2435,85600000.0
2009-02-11 00:00:00,1.2433,1.2433,1.2433,1.2433,3000000.0
2009-02-11 00:01:00,1.2429,1.24295,1.2425,1.24255,198400003.0
2009-02-11 00:02:00,1.2431,1.24315,1.243,1.243,31400000.0
2009-02-11 00:03:00,1.2431,1.2433,1.2431,1.24325,39400000.0
2009-02-11 00:04:00,1.24325,1.2433,1.24325,1.2433,5800000.0
2009-02-11 00:05:00,1.24335,1.2434,1.24335,1.2434,9000000.0
2009-02-11 00:06:00,1.2432,1.2432,1.24275,1.24285,27200000.0
2009-02-11 00:07:00,1.24295,1.243,1.24295,1.243,11000000.0
2009-02-11 00:08:00,1.24315,1.2433,1.243,1.243,54600000.0
2009-02-11 00:09:00,1.24258,1.24275,1.24254,1.24261,25200000.0
2009-02-11 00:10:00,1.24295,1.24295,1.24275,1.24285,9000000.0
2009-02-11 00:11:00,1.24292,1.24292,1.2423,1.24251,66800000.0
2009-02-11 00:12:00,1.24232,1.2424,1.24232,1.2424,8000000.0
2009-02-11 00:13:00,1.24285,1.2429,1.24285,1.2429,4000000.0
2009-02-11 00:14:00,1.243,1.2435,1.2429,1.2435,31000000.0
2009-02-11 00:15:00,1.2435,1.2445,1.2435,1.24395,17400000.0
2009-02-11 00:16:00,1.24345,1.244,1.24345,1.2437,14800000.0
2009-02-11 00:17:00,1.2437,1.24375,1.2437,1.24375,6000000.0
2009-02-11 00:18:00,1.24365,1.24365,1.24365,1.24365,2800000.0
2009-02-11 00:19:00,1.24365,1.24365,1.243,1.243,5600000.0
2009-02-11 00:20:00,1.2433,1.24335,1.24295,1.24295,14400000.0
2009-02-11 00:21:00,1.24305,1.24335,1.24305,1.24335,25400000.0
2009-02-11 00:22:00,1.2433,1.24345,1.2433,1.24345,17000000.0
2009-02-11 00:23:00,1.24345,1.24345,1.24345,1.24345,2800000.0
2009-02-11 00:24:00,1.24345,1.2435,1.24345,1.2435,11200000.0
2009-02-11 00:25:00,1.24375,1.2439,1.24335,1.2438,34400000.0
2009-02-11 00:26:00,1.24385,1.24395,1.24355,1.24375,26000000.0
2009-02-11 00:27:00,1.2438,1.2442,1.24305,1.24395,80600000.0
2009-02-11 00:28:00,1.24395,1.24395,1.2433,1.24375,68999999.0
2009-02-11 00:29:00,1.2439,1.24395,1.24285,1.24305,46200000.0
2009-02-11 00:30:00,1.2431,1.2437,1.2431,1.2435,20000000.0
2009-02-11 00:31:00,1.24345,1.2436,1.24345,1.2436,3000000.0
2009-02-11 00:32:00,1.24319,1.24319,1.24272,1.24319,7000000.0
2009-02-11 00:33:00,1.2436,1.24365,1.24345,1.24365,8000000.0
2009-02-11 00:34:00,1.24365,1.24365,1.24345,1.2435,14000000.0
2009-02-11 00:35:00,1.2435,1.2435,1.24345,1.2435,3000000.0
2009-02-11 00:36:00,1.2435,1.2436,1.2435,1.2436,2000000.0
2009-02-11 00:37:00,1.2434,1.2434,1.2432,1.2433,27399999.0
2009-02-11 00:38:00,1.2433,1.2433,1.2433,1.2433,1000000.0
2009-02-11 00:39:00,1.2426,1.24292,1.2426,1.24268,60600000.0
2009-02-11 00:40:00,1.24266,1.2427,1.24248,1.24261,29200001.0
2009-02-11 00:41:00,1.2427,1.2428,1.2427,1.2428,7200000.0
2009-02-11 00:42:00,1.24325,1.24325,1.24325,1.24325,5600000.0
2009-02-11 00:43:00,1.24305,1.24305,1.24305,1.24305,5600000.0
2009-02-11 00:44:00,1.24315,1.2432,1.24315,1.2432,6800000.0
2009-02-11 00:45:00,1.24302,1.24307,1.24275,1.24275,39800000.0
2009-02-11 00:46:00,1.24274,1.24292,1.24242,1.24292,55200000.0
2009-02-11 00:47:00,1.24303,1.24309,1.2426,1.24292,17600000.0
2009-02-11 00:48:00,1.24268,1.24303,1.24255,1.2428,54400000.0
2009-02-11 00:49:00,1.24257,1.24257,1.24238,1.24238,28200000.0
2009-02-11 00:50:00,1.24255,1.24255,1.24222,1.24222,16800000.0
2009-02-11 00:51:00,1.2432,1.2432,1.2429,1.2429,37600000.0
2009-02-11 00:52:00,1.24295,1.24295,1.24295,1.24295,2800000.0
2009-02-11 00:53:00,1.24305,1.24305,1.24305,1.24305,2800000.0
2009-02-11 00:54:00,1.2431,1.24315,1.24305,1.24305,25200000.0
2009-02-11 00:55:00,1.24278,1.24299,1.24255,1.24299,18400000.0
2009-02-11 00:56:00,1.24284,1.24284,1.24254,1.2428,61400000.0
2009-02-11 00:57:00,1.24305,1.24305,1.24305,1.24305,5600000.0
2009-02-11 00:58:00,1.2431,1.2431,1.2431,1.2431,2800000.0
2009-02-11 00:59:00,1.24253,1.24283,1.2423,1.2426,163000000.0
2009-02-11 01:00:00,1.24315,1.24315,1.2431,1.2431,5600000.0
2009-02-11 01:01:00,1.2431,1.2431,1.2424,1.24255,17200000.0
2009-02-11 01:02:00,1.24265,1.24265,1.24255,1.24255,11200000.0
2009-02-11 01:03:00,1.24255,1.2426,1.24225,1.24235,74400000.0
2009-02-11 01:04:00,1.2423,1.2423,1.2421,1.2423,7000000.0
2009-02-11 01:05:00,1.24235,1.24235,1.24235,1.24235,3000000.0
2009-02-11 01:06:00,1.24235,1.24235,1.2419,1.2421,116600000.0
2009-02-11 01:07:00,1.24225,1.24245,1.24225,1.24225,17200000.0
2009-02-11 01:08:00,1.242,1.24202,1.24167,1.24202,54400000.0
2009-02-11 01:09:00,1.2423,1.2423,1.2423,1.2423,11200000.0
2009-02-11 01:10:00,1.2423,1.2423,1.2415,1.2415,57200000.0
2009-02-11 01:11:00,1.2415,1.24155,1.2411,1.2414,19800000.0
2009-02-11 01:12:00,1.2413,1.2413,1.24095,1.24095,23200000.0
2009-02-11 01:13:00,1.24095,1.24115,1.2408,1.2409,21000000.0
2009-02-11 01:14:00,1.2409,1.2412,1.2409,1.24115,24000000.0
2009-02-11 01:15:00,1.24115,1.2413,1.2411,1.2413,23600000.0
2009-02-11 01:16:00,1.2413,1.24135,1.241,1.2411,31000000.0
2009-02-11 01:17:00,1.2411,1.24135,1.2411,1.2413,31000000.0
2009-02-11 01:18:00,1.24135,1.24135,1.24125,1.2413,30800000.0
2009-02-11 01:19:00,1.2413,1.2413,1.2413,1.2413,19600000.0
2009-02-11 01:20:00,1.2413,1.2415,1.2413,1.2415,47600000.0
2009-02-11 01:21:00,1.2415,1.2415,1.2415,1.2415,16800000.0
2009-02-11 01:22:00,1.2415,1.2416,1.2415,1.2416,56000000.0
2009-02-11 01:23:00,1.24155,1.2416,1.24155,1.2416,47600000.0
2009-02-11 01:24:00,1.2416,1.24185,1.24155,1.24185,50400000.0
2009-02-11 01:25:00,1.24195,1.24195,1.24145,1.24145,67800000.0
2009-02-11 01:26:00,1.24155,1.24165,1.24155,1.24165,28000000.0
2009-02-11 01:27:00,1.24165,1.24165,1.24115,1.24135,32000000.0
2009-02-11 01:28:00,1.24135,1.24135,1.24135,1.24135,14000000.0
2009-02-11 01:29:00,1.24135,1.2415,1.2413,1.24135,23400000.0
2009-02-11 01:30:00,1.2413,1.2413,1.2413,1.2413,19600000.0
2009-02-11 01:31:00,1.2413,1.2413,1.2413,1.2413,19600000.0
2009-02-11 01:32:00,1.2413,1.2413,1.2413,1.2413,25200000.0
2009-02-11 01:33:00,1.2413,1.24145,1.2412,1.24145,24000000.0
2009-02-11 01:34:00,1.2411,1.24125,1.2411,1.24125,31800000.0
2009-02-11 01:35:00,1.2412,1.2412,1.2412,1.2412,14000000.0
2009-02-11 01:36:00,1.2412,1.2412,1.2412,1.2412,47800000.0
2009-02-11 01:37:00,1.24125,1.2413,1.24125,1.2413,16800000.0
2009-02-11 01:38:00,1.2413,1.2413,1.2413,1.2413,11200000.0
2009-02-11 01:39:00,1.2413,1.2415,1.24105,1.24105,66800000.0
2009-02-11 01:40:00,1.2412,1.24145,1.2412,1.24145,30800000.0
2009-02-11 01:41:00,1.24145,1.24145,1.24145,1.24145,22400000.0
2009-02-11 01:42:00,1.24145,1.24145,1.2414,1.24145,45800000.0
2009-02-11 01:43:00,1.24145,1.24165,1.2414,1.2415,57800000.0
2009-02-11 01:44:00,1.2415,1.2415,1.2415,1.2415,8600000.0
2009-02-11 01:45:00,1.2416,1.24205,1.2416,1.24185,97800000.0
2009-02-11 01:46:00,1.2419,1.242,1.24175,1.24175,91800000.0
2009-02-11 01:47:00,1.24155,1.24155,1.24115,1.24135,31400000.0
2009-02-11 01:48:00,1.2413,1.2414,1.2413,1.24135,26800000.0
2009-02-11 01:49:00,1.24135,1.24145,1.24125,1.2413,101800000.0
2009-02-11 01:50:00,1.2413,1.24145,1.2413,1.2413,71800000.0
2009-02-11 01:51:00,1.24145,1.24145,1.24125,1.2413,102400000.0
2009-02-11 01:52:00,1.24145,1.24155,1.24135,1.2415,105400000.0
2009-02-11 01:53:00,1.2415,1.24155,1.24125,1.2413,51400000.0
2009-02-11 01:54:00,1.2413,1.2413,1.2413,1.2413,36400000.0
2009-02-11 01:55:00,1.2413,1.24135,1.2412,1.24135,37800000.0
2009-02-11 01:56:00,1.24135,1.24135,1.2413,1.2413,17000000.0
2009-02-11 01:57:00,1.2413,1.2413,1.2413,1.2413,11200000.0
2009-02-11 01:58:00,1.2413,1.2413,1.2413,1.2413,14000000.0
2009-02-11 01:59:00,1.24125,1.24125,1.24125,1.24125,25200000.0
2009-02-11 02:00:00,1.2413,1.2413,1.2413,1.2413,39200000.0
2009-02-11 02:01:00,1.2413,1.2413,1.2413,1.2413,22400000.0
2009-02-11 02:02:00,1.2413,1.2413,1.24125,1.24125,22400000.0
2009-02-11 02:03:00,1.24125,1.24125,1.24105,1.2411,21200000.0
2009-02-11 02:04:00,1.24105,1.2417,1.24105,1.24165,56600000.0
2009-02-11 02:05:00,1.2416,1.2416,1.241,1.24105,63999999.0
2009-02-11 02:06:00,1.24105,1.2411,1.24105,1.24105,56000000.0
2009-02-11 02:07:00,1.24105,1.2411,1.241,1.2411,34800000.0
2009-02-11 02:08:00,1.2411,1.2411,1.241,1.24105,31000000.0
2009-02-11 02:09:00,1.24105,1.2411,1.24105,1.24105,26000000.0
2009-02-11 02:10:00,1.24105,1.2411,1.24105,1.2411,28600000.0
2009-02-11 02:11:00,1.2411,1.24135,1.2411,1.24135,27400000.0
2009-02-11 02:12:00,1.2411,1.2411,1.2411,1.2411,2400000.0
2009-02-11 02:13:00,1.24087,1.24094,1.24071,1.24076,81200000.0
2009-02-11 02:14:00,1.2411,1.2411,1.2411,1.2411,6400000.0
2009-02-11 02:15:00,1.2411,1.24115,1.2411,1.24115,20000000.0
2009-02-11 02:16:00,1.24115,1.24115,1.24115,1.24115,14000000.0
2009-02-11 02:17:00,1.24115,1.24115,1.24115,1.24115,5600000.0
2009-02-11 02:18:00,1.2412,1.24125,1.2412,1.2412,8000000.0
2009-02-11 02:19:00,1.24125,1.24125,1.2412,1.2412,4000000.0
2009-02-11 02:20:00,1.24125,1.24125,1.2412,1.2412,6000000.0
2009-02-11 02:21:00,1.24125,1.24125,1.2412,1.24125,12800000.0
2009-02-11 02:22:00,1.24125,1.24125,1.24125,1.24125,20400000.0
2009-02-11 02:23:00,1.24125,1.24135,1.24125,1.24125,27400000.0
2009-02-11 02:24:00,1.24135,1.24135,1.24125,1.24125,13200000.0
2009-02-11 02:25:00,1.24125,1.24135,1.24125,1.24125,11400000.0
2009-02-11 02:26:00,1.24135,1.24135,1.24125,1.24125,10400000.0
2009-02-11 02:27:00,1.2414,1.2414,1.2412,1.2412,18000000.0
2009-02-11 02:28:00,1.24071,1.2412,1.24066,1.2412,19600000.0
2009-02-11 02:29:00,1.24135,1.2414,1.24135,1.2414,6000000.0
2009-02-11 02:30:00,1.2413,1.24135,1.2413,1.2413,10400000.0
2009-02-11 02:31:00,1.24135,1.24165,1.24135,1.24135,38800000.0
2009-02-11 02:32:00,1.2414,1.2414,1.24125,1.24125,9400000.0
2009-02-11 02:33:00,1.24135,1.24135,1.24125,1.24125,7600000.0
2009-02-11 02:34:00,1.24135,1.24135,1.2413,1.2413,6600000.0
2009-02-11 02:35:00,1.24144,1.24144,1.24104,1.24113,50400000.0
2009-02-11 02:36:00,1.2413,1.2413,1.2413,1.2413,2800000.0
2009-02-11 02:37:00,1.24145,1.2415,1.2413,1.2415,4800000.0
2009-02-11 02:38:00,1.2413,1.242,1.2413,1.2419,33400000.0
2009-02-11 02:39:00,1.24171,1.24188,1.24168,1.24168,47600000.0
2009-02-11 02:40:00,1.2419,1.2421,1.2419,1.242,38200000.0
2009-02-11 02:41:00,1.24225,1.2428,1.2419,1.2419,27800000.0
2009-02-11 02:42:00,1.24204,1.24209,1.24179,1.24179,30800000.0
2009-02-11 02:43:00,1.242,1.242,1.242,1.242,2800000.0
2009-02-11 02:44:00,1.2421,1.2425,1.2419,1.2421,76000001.0
2009-02-11 02:45:00,1.2421,1.2421,1.2421,1.2421,17400000.0
2009-02-11 02:46:00,1.2421,1.2421,1.2421,1.2421,4800000.0
2009-02-11 02:47:00,1.2421,1.2421,1.2421,1.2421,10200000.0
2009-02-11 02:48:00,1.24215,1.24215,1.24215,1.24215,14000000.0
2009-02-11 02:49:00,1.24215,1.24225,1.24215,1.24225,11200000.0
2009-02-11 02:50:00,1.24235,1.24275,1.2423,1.24275,26600000.0
2009-02-11 02:51:00,1.24275,1.24275,1.2423,1.24235,13600000.0
2009-02-11 02:52:00,1.24265,1.24265,1.2424,1.24265,4800000.0
2009-02-11 02:53:00,1.24275,1.24275,1.2421,1.2421,11400000.0
2009-02-11 02:54:00,1.2426,1.2426,1.24215,1.24215,3800000.0
2009-02-11 02:55:00,1.2426,1.2426,1.24215,1.24225,7600000.0
2009-02-11 02:56:00,1.24235,1.24235,1.24225,1.24235,4800000.0
2009-02-11 02:57:00,1.24225,1.24235,1.24225,1.2423,6600000.0
2009-02-11 02:58:00,1.2423,1.24235,1.24225,1.24225,15200000.0
2009-02-11 02:59:00,1.24235,1.24265,1.24205,1.2423,12600000.0
2009-02-11 03:00:00,1.24215,1.2422,1.24215,1.2422,6000000.0
2009-02-11 03:01:00,1.24225,1.2425,1.24225,1.2425,12400000.0
2009-02-11 03:02:00,1.2425,1.2425,1.2425,1.2425,2000000.0
2009-02-11 03:03:00,1.24245,1.24245,1.24245,1.24245,2000000.0
2009-02-11 03:04:00,1.24245,1.24245,1.24245,1.24245,2000000.0
2009-02-11 03:05:00,1.24195,1.24206,1.24194,1.24206,25200000.0
2009-02-11 03:06:00,1.24189,1.24196,1.24189,1.24196,8400000.0
2009-02-11 03:07:00,1.24245,1.24265,1.2424,1.2426,56000000.0
2009-02-11 03:08:00,1.24275,1.2433,1.24275,1.2433,38600000.0
2009-02-11 03:09:00,1.2436,1.2436,1.2433,1.24335,22400000.0
2009-02-11 03:10:00,1.24325,1.24335,1.2432,1.24325,14000000.0
2009-02-11 03:11:00,1.24325,1.24325,1.24325,1.24325,5800000.0
2009-02-11 03:12:00,1.24325,1.24325,1.24325,1.24325,21200000.0
2009-02-11 03:13:00,1.24325,1.24325,1.24325,1.24325,27000000.0
2009-02-11 03:14:00,1.24325,1.24325,1.24315,1.24325,32000000.0
2009-02-11 03:15:00,1.24325,1.24325,1.24325,1.24325,12000000.0
2009-02-11 03:16:00,1.24325,1.24325,1.24315,1.24325,21600000.0
2009-02-11 03:17:00,1.2435,1.2436,1.2435,1.2436,22400000.0
2009-02-11 03:18:00,1.2436,1.24385,1.24355,1.24355,21200000.0
2009-02-11 03:19:00,1.2436,1.24365,1.2436,1.2436,23000000.0
2009-02-11 03:20:00,1.2436,1.2436,1.2435,1.2435,18000000.0
2009-02-11 03:21:00,1.2435,1.2436,1.2435,1.2436,18200000.0
2009-02-11 03:22:00,1.24365,1.24365,1.2436,1.2436,16800000.0
2009-02-11 03:23:00,1.2436,1.2436,1.2436,1.2436,22400000.0
2009-02-11 03:24:00,1.2436,1.2449,1.2436,1.24485,126600000.0
2009-02-11 03:25:00,1.24465,1.24485,1.24465,1.24485,48200000.0
2009-02-11 03:26:00,1.24447,1.24469,1.24447,1.24466,8000000.0
2009-02-11 03:27:00,1.24495,1.245,1.2439,1.24435,76200000.0
2009-02-11 03:28:00,1.24455,1.24455,1.24425,1.24425,3800000.0
2009-02-11 03:29:00,1.24455,1.24465,1.24425,1.24425,8600000.0
2009-02-11 03:30:00,1.24455,1.24455,1.24455,1.24455,1000000.0
2009-02-11 03:31:00,1.24425,1.2445,1.244,1.24415,15000000.0
2009-02-11 03:32:00,1.24415,1.24425,1.24415,1.24425,5600000.0
2009-02-11 03:33:00,1.24423,1.24437,1.24413,1.24437,30200000.0
2009-02-11 03:34:00,1.2439,1.24395,1.2437,1.24395,39800000.0
2009-02-11 03:35:00,1.24415,1.24418,1.24415,1.24416,5800000.0
2009-02-11 03:36:00,1.2443,1.2449,1.2443,1.2449,7600000.0
2009-02-11 03:37:00,1.24405,1.24405,1.24405,1.24405,2800000.0
2009-02-11 03:38:00,1.2442,1.2443,1.2442,1.2442,11200000.0
2009-02-11 03:39:00,1.24425,1.24435,1.2441,1.24425,19800000.0
2009-02-11 03:40:00,1.24375,1.24435,1.24355,1.24355,65999999.0
2009-02-11 03:41:00,1.2442,1.2442,1.2436,1.244,9800000.0
2009-02-11 03:42:00,1.24392,1.24394,1.24354,1.24357,32200000.0
2009-02-11 03:43:00,1.2441,1.2442,1.2441,1.2442,8400000.0
2009-02-11 03:44:00,1.24425,1.2444,1.24425,1.2444,6000000.0
2009-02-11 03:45:00,1.2443,1.24445,1.2433,1.2437,85800000.0
2009-02-11 03:46:00,1.2438,1.24385,1.24365,1.24385,12400000.0
2009-02-11 03:47:00,1.24365,1.2438,1.24355,1.24355,19200000.0
2009-02-11 03:48:00,1.2436,1.2437,1.2429,1.24295,58400000.0
2009-02-11 03:49:00,1.24295,1.2434,1.2427,1.24275,36200000.0
2009-02-11 03:50:00,1.2434,1.2434,1.24225,1.2424,35400000.0
2009-02-11 03:51:00,1.24255,1.24255,1.24255,1.24255,2800000.0
2009-02-11 03:52:00,1.2427,1.243,1.2427,1.243,5600000.0
2009-02-11 03:53:00,1.2431,1.2435,1.243,1.2434,52600000.0
2009-02-11 03:54:00,1.2432,1.2432,1.2432,1.2432,2800000.0
2009-02-11 03:55:00,1.24281,1.24297,1.24281,1.24297,8600000.0
2009-02-11 03:56:00,1.24258,1.24306,1.24258,1.24306,34800000.0
2009-02-11 03:57:00,1.2432,1.2434,1.24305,1.24335,60400000.0
2009-02-11 03:58:00,1.24335,1.2434,1.24335,1.2434,8000000.0
2009-02-11 03:59:00,1.24335,1.24335,1.2433,1.2433,7600000.0
2009-02-11 04:00:00,1.24335,1.2436,1.24335,1.2436,12400000.0
2009-02-11 04:01:00,1.24355,1.2439,1.24355,1.2439,3800000.0
2009-02-11 04:02:00,1.2434,1.2439,1.2434,1.2439,7600000.0
2009-02-11 04:03:00,1.2434,1.2434,1.2434,1.2434,2800000.0
2009-02-11 04:04:00,1.2439,1.2439,1.2434,1.2434,3800000.0
2009-02-11 04:05:00,1.2439,1.2439,1.2432,1.2432,38600000.0
2009-02-11 04:06:00,1.24325,1.24325,1.24325,1.24325,2800000.0
2009-02-11 04:07:00,1.24335,1.2435,1.24335,1.2435,21000000.0
2009-02-11 04:08:00,1.2434,1.24355,1.2434,1.24355,8800000.0
2009-02-11 04:09:00,1.24355,1.2436,1.24235,1.2424,90800000.0
2009-02-11 04:10:00,1.2424,1.2435,1.2423,1.2433,78400000.0
2009-02-11 04:11:00,1.24295,1.243,1.24205,1.243,44600000.0
2009-02-11 04:12:00,1.2431,1.2431,1.2424,1.2424,43600000.0
2009-02-11 04:13:00,1.24255,1.2428,1.24215,1.24225,45400000.0
2009-02-11 04:14:00,1.24225,1.24245,1.24225,1.2424,15200000.0
2009-02-11 04:15:00,1.2425,1.2433,1.2425,1.2433,27200000.0
2009-02-11 04:16:00,1.2432,1.2432,1.2432,1.2432,2800000.0
2009-02-11 04:17:00,1.24315,1.24325,1.24315,1.24325,5800000.0
2009-02-11 04:18:00,1.24325,1.24325,1.24315,1.24315,7400000.0
2009-02-11 04:19:00,1.2433,1.2434,1.2433,1.24335,8800000.0
2009-02-11 04:20:00,1.24335,1.24345,1.24335,1.2434,15000000.0
2009-02-11 04:21:00,1.24285,1.2429,1.24285,1.2429,15000000.0
2009-02-11 04:22:00,1.24285,1.24285,1.24283,1.24283,19200000.0
2009-02-11 04:23:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-11 04:24:00,1.24285,1.24285,1.24285,1.24285,5600000.0
2009-02-11 04:25:00,1.24292,1.24296,1.24284,1.24295,41000000.0
2009-02-11 04:26:00,1.2429,1.2429,1.2429,1.2429,5600000.0
2009-02-11 04:27:00,1.243,1.24335,1.24285,1.2429,32000000.0
2009-02-11 04:28:00,1.243,1.24335,1.243,1.243,18600000.0
2009-02-11 04:29:00,1.2431,1.2431,1.2431,1.2431,2800000.0
2009-02-11 04:30:00,1.2432,1.24345,1.2432,1.24345,75600000.0
2009-02-11 04:31:00,1.2435,1.2435,1.2435,1.2435,1600000.0
2009-02-11 04:32:00,1.24355,1.2438,1.24355,1.2436,17800000.0
2009-02-11 04:33:00,1.24355,1.24355,1.24355,1.24355,43600000.0
2009-02-11 04:34:00,1.24365,1.2438,1.24345,1.24355,51800001.0
2009-02-11 04:35:00,1.24355,1.24355,1.24355,1.24355,11400000.0
2009-02-11 04:36:00,1.24355,1.2438,1.24345,1.24355,29800000.0
2009-02-11 04:37:00,1.24355,1.24355,1.24285,1.24295,14600000.0
2009-02-11 04:38:00,1.24295,1.2434,1.2427,1.2427,12400000.0
2009-02-11 04:39:00,1.24285,1.2432,1.2428,1.2432,45800000.0
2009-02-11 04:40:00,1.24305,1.24305,1.243,1.243,8600000.0
2009-02-11 04:41:00,1.24315,1.24325,1.24315,1.24325,5800000.0
2009-02-11 04:42:00,1.24325,1.2435,1.24295,1.2435,25800000.0
2009-02-11 04:43:00,1.24325,1.2436,1.24325,1.2436,19200000.0
2009-02-11 04:44:00,1.2435,1.2435,1.2435,1.2435,14600000.0
2009-02-11 04:45:00,1.24345,1.24345,1.24305,1.24305,14800000.0
2009-02-11 04:46:00,1.2431,1.2431,1.2431,1.2431,3000000.0
2009-02-11 04:47:00,1.2431,1.2431,1.2431,1.2431,1000000.0
2009-02-11 04:48:00,1.24305,1.24305,1.24295,1.24295,14200000.0
2009-02-11 04:49:00,1.24295,1.24295,1.24295,1.24295,7000000.0
2009-02-11 04:50:00,1.24305,1.24305,1.24295,1.24305,9000000.0
2009-02-11 04:51:00,1.24295,1.24305,1.24295,1.24295,45000000.0
2009-02-11 04:52:00,1.24295,1.24295,1.24295,1.24295,7000000.0
2009-02-11 04:53:00,1.2431,1.2434,1.2431,1.2434,14600000.0
2009-02-11 04:54:00,1.24333,1.24337,1.24317,1.24317,176000000.0
2009-02-11 04:55:00,1.24298,1.24319,1.24297,1.24313,111400000.0
2009-02-11 04:56:00,1.2434,1.2434,1.2434,1.2434,1000000.0
2009-02-11 04:57:00,1.24315,1.24316,1.2429,1.2429,50400000.0
2009-02-11 04:58:00,1.24345,1.2437,1.24345,1.2437,11600000.0
2009-02-11 04:59:00,1.2436,1.2436,1.2436,1.2436,2800000.0
2009-02-11 05:00:00,1.24365,1.24375,1.24365,1.24365,59400000.0
2009-02-11 05:01:00,1.24365,1.24365,1.24365,1.24365,2800000.0
2009-02-11 05:02:00,1.24365,1.2438,1.2436,1.2436,23400000.0
2009-02-11 05:03:00,1.24365,1.24365,1.24365,1.24365,2800000.0
2009-02-11 05:04:00,1.2436,1.2436,1.2436,1.2436,8400000.0
2009-02-11 05:05:00,1.2436,1.2436,1.2436,1.2436,2800000.0
2009-02-11 05:06:00,1.24325,1.24325,1.24325,1.24325,13600000.0
2009-02-11 05:07:00,1.24335,1.24335,1.24335,1.24335,6800000.0
2009-02-11 05:08:00,1.24335,1.24335,1.24335,1.24335,9800000.0
2009-02-11 05:09:00,1.24335,1.24375,1.24335,1.2437,33400000.0
2009-02-11 05:10:00,1.2434,1.24375,1.2434,1.24375,11600000.0
2009-02-11 05:11:00,1.24375,1.24375,1.24375,1.24375,2800000.0
2009-02-11 05:12:00,1.2437,1.2437,1.2437,1.2437,3000000.0
2009-02-11 05:13:00,1.24366,1.24384,1.24342,1.24348,123300000.0
2009-02-11 05:14:00,1.24359,1.24386,1.24359,1.24386,75400000.0
2009-02-11 05:15:00,1.24375,1.24385,1.2434,1.2435,25800000.0
2009-02-11 05:16:00,1.2435,1.2435,1.2435,1.2435,2800000.0
2009-02-11 05:17:00,1.24328,1.24359,1.24325,1.24357,170200000.0
2009-02-11 05:18:00,1.2435,1.24355,1.2433,1.24345,21600000.0
2009-02-11 05:19:00,1.24345,1.244,1.24345,1.244,8800000.0
2009-02-11 05:20:00,1.24385,1.24385,1.2438,1.2438,7600000.0
2009-02-11 05:21:00,1.24363,1.24366,1.24339,1.24348,36600000.0
2009-02-11 05:22:00,1.2438,1.24395,1.24335,1.24365,65600000.0
2009-02-11 05:23:00,1.24365,1.24365,1.24365,1.24365,2800000.0
2009-02-11 05:24:00,1.2436,1.2436,1.2434,1.2434,47999999.0
2009-02-11 05:25:00,1.2436,1.2436,1.24335,1.24345,41600000.0
2009-02-11 05:26:00,1.2434,1.2435,1.2434,1.2435,20400000.0
2009-02-11 05:27:00,1.2435,1.2435,1.2435,1.2435,2800000.0
2009-02-11 05:28:00,1.2435,1.2435,1.2435,1.2435,11200000.0
2009-02-11 05:29:00,1.2435,1.24355,1.2435,1.24355,8400000.0
2009-02-11 05:30:00,1.24355,1.2442,1.24315,1.24355,59600000.0
2009-02-11 05:31:00,1.244,1.244,1.24335,1.2435,6800000.0
2009-02-11 05:32:00,1.24328,1.24352,1.24323,1.2433,64000000.0
2009-02-11 05:33:00,1.2435,1.2435,1.2435,1.2435,1000000.0
2009-02-11 05:34:00,1.24345,1.24345,1.2434,1.2434,8600000.0
2009-02-11 05:35:00,1.24342,1.24367,1.24342,1.24351,201600000.0
2009-02-11 05:36:00,1.24356,1.24375,1.24344,1.24353,280000000.0
2009-02-11 05:37:00,1.24325,1.24333,1.24315,1.24315,180600000.0
2009-02-11 05:38:00,1.2435,1.2435,1.2435,1.2435,4000000.0
2009-02-11 05:39:00,1.24306,1.2433,1.24299,1.2433,57000000.0
2009-02-11 05:40:00,1.2433,1.2435,1.24323,1.2435,195400000.0
2009-02-11 05:41:00,1.2438,1.2443,1.2437,1.2441,47600000.0
2009-02-11 05:42:00,1.24415,1.24415,1.24415,1.24415,8800000.0
2009-02-11 05:43:00,1.24415,1.24415,1.24415,1.24415,3200000.0
2009-02-11 05:44:00,1.24415,1.24415,1.2441,1.2441,13600000.0
2009-02-11 05:45:00,1.24397,1.24406,1.24373,1.24373,216600000.0
2009-02-11 05:46:00,1.24382,1.24405,1.24377,1.2439,166800000.0
2009-02-11 05:47:00,1.2439,1.2439,1.24335,1.24335,5400000.0
2009-02-11 05:48:00,1.2436,1.2436,1.24345,1.24345,4000000.0
2009-02-11 05:49:00,1.2436,1.2436,1.24345,1.24345,4000000.0
2009-02-11 05:50:00,1.24327,1.24361,1.24322,1.24335,102000000.0
2009-02-11 05:51:00,1.2436,1.2436,1.2436,1.2436,1000000.0
2009-02-11 05:52:00,1.24345,1.24375,1.2434,1.2434,7000000.0
2009-02-11 05:53:00,1.24375,1.24375,1.2434,1.24375,5000000.0
2009-02-11 05:54:00,1.2434,1.2434,1.2434,1.2434,3000000.0
2009-02-11 05:55:00,1.2432,1.2435,1.2432,1.24328,101200000.0
2009-02-11 05:56:00,1.2436,1.2436,1.24345,1.24345,4000000.0
2009-02-11 05:57:00,1.2436,1.2436,1.2436,1.2436,1000000.0
2009-02-11 05:58:00,1.24345,1.2436,1.24345,1.24345,6000000.0
2009-02-11 05:59:00,1.24375,1.24385,1.2435,1.24365,60600000.0
2009-02-11 06:00:00,1.24365,1.24375,1.24355,1.24365,26600000.0
2009-02-11 06:01:00,1.2436,1.2436,1.2436,1.2436,6000000.0
2009-02-11 06:02:00,1.24365,1.24365,1.2436,1.2436,4000000.0
2009-02-11 06:03:00,1.24375,1.2441,1.24375,1.2441,36400000.0
2009-02-11 06:04:00,1.24415,1.2443,1.2441,1.2443,16600000.0
2009-02-11 06:05:00,1.2443,1.2448,1.2443,1.2445,34800000.0
2009-02-11 06:06:00,1.24437,1.24437,1.24353,1.24353,21800000.0
2009-02-11 06:07:00,1.24415,1.24415,1.24343,1.2439,60200000.0
2009-02-11 06:08:00,1.24445,1.24445,1.24445,1.24445,3000000.0
2009-02-11 06:09:00,1.24427,1.24438,1.24404,1.24412,240599999.0
2009-02-11 06:10:00,1.24445,1.24445,1.2438,1.2438,10200000.0
2009-02-11 06:11:00,1.2443,1.24445,1.2438,1.2438,4800000.0
2009-02-11 06:12:00,1.24395,1.2443,1.2437,1.2443,31000000.0
2009-02-11 06:13:00,1.2444,1.24445,1.2444,1.24445,5600000.0
2009-02-11 06:14:00,1.24398,1.24429,1.24391,1.24422,94600001.0
2009-02-11 06:15:00,1.24403,1.24412,1.24385,1.24397,280200000.0
2009-02-11 06:16:00,1.24445,1.24445,1.24445,1.24445,2000000.0
2009-02-11 06:17:00,1.24395,1.2442,1.24376,1.24376,130000000.0
2009-02-11 06:18:00,1.24445,1.24445,1.24445,1.24445,1000000.0
2009-02-11 06:19:00,1.24445,1.24445,1.24445,1.24445,3000000.0
2009-02-11 06:20:00,1.24445,1.24445,1.24445,1.24445,3000000.0
2009-02-11 06:21:00,1.24445,1.24445,1.24445,1.24445,4000000.0
2009-02-11 06:22:00,1.24445,1.24445,1.24385,1.24385,21000000.0
2009-02-11 06:23:00,1.2443,1.2443,1.24385,1.24385,3800000.0
2009-02-11 06:24:00,1.2443,1.24445,1.2438,1.2438,19600000.0
2009-02-11 06:25:00,1.24395,1.2443,1.2438,1.2442,14000000.0
2009-02-11 06:26:00,1.2439,1.24425,1.2439,1.24395,21400000.0
2009-02-11 06:27:00,1.24425,1.24425,1.24395,1.24395,3800000.0
2009-02-11 06:28:00,1.24425,1.24425,1.24395,1.24395,7600000.0
2009-02-11 06:29:00,1.24405,1.24425,1.24385,1.24385,15200000.0
2009-02-11 06:30:00,1.24395,1.24405,1.24395,1.244,29200000.0
2009-02-11 06:31:00,1.2441,1.2442,1.2441,1.2442,9000000.0
2009-02-11 06:32:00,1.2444,1.2444,1.2442,1.2442,4000000.0
2009-02-11 06:33:00,1.2442,1.2442,1.24395,1.244,36800000.0
2009-02-11 06:34:00,1.244,1.2445,1.2438,1.2438,32600000.0
2009-02-11 06:35:00,1.24395,1.24395,1.24395,1.24395,3000000.0
2009-02-11 06:36:00,1.24395,1.244,1.24395,1.244,11400000.0
2009-02-11 06:37:00,1.244,1.244,1.24345,1.2436,40400000.0
2009-02-11 06:38:00,1.2436,1.2437,1.2436,1.2437,9600000.0
2009-02-11 06:39:00,1.2437,1.2437,1.2437,1.2437,4000000.0
2009-02-11 06:40:00,1.2437,1.24395,1.24245,1.24245,39600000.0
2009-02-11 06:41:00,1.24255,1.2431,1.24255,1.2429,30000000.0
2009-02-11 06:42:00,1.24285,1.24295,1.24275,1.24275,5800000.0
2009-02-11 06:43:00,1.24295,1.24295,1.2425,1.2425,15200000.0
2009-02-11 06:44:00,1.2425,1.24275,1.2425,1.24275,10800000.0
2009-02-11 06:45:00,1.24275,1.2428,1.24275,1.2428,9600000.0
2009-02-11 06:46:00,1.24275,1.24275,1.24275,1.24275,28400000.0
2009-02-11 06:47:00,1.24275,1.24295,1.24255,1.24295,19600000.0
2009-02-11 06:48:00,1.24295,1.24295,1.24295,1.24295,7000000.0
2009-02-11 06:49:00,1.24295,1.24295,1.24295,1.24295,8400000.0
2009-02-11 06:50:00,1.2424,1.2428,1.2424,1.2425,16000000.0
2009-02-11 06:51:00,1.24265,1.24275,1.2424,1.2424,8000000.0
2009-02-11 06:52:00,1.24265,1.24265,1.2424,1.2424,4800000.0
2009-02-11 06:53:00,1.24256,1.24258,1.2422,1.2422,107000000.0
2009-02-11 06:54:00,1.2426,1.24285,1.2426,1.24285,7000000.0
2009-02-11 06:55:00,1.243,1.243,1.2428,1.2428,4000000.0
2009-02-11 06:56:00,1.24295,1.24295,1.24285,1.24285,3000000.0
2009-02-11 06:57:00,1.2422,1.24257,1.24217,1.24217,183000000.0
2009-02-11 06:58:00,1.24235,1.24247,1.24227,1.24247,324400000.0
2009-02-11 06:59:00,1.24285,1.24285,1.24285,1.24285,2000000.0
2009-02-11 07:00:00,1.24285,1.24285,1.24285,1.24285,1000000.0
2009-02-11 07:01:00,1.24285,1.24285,1.24285,1.24285,1000000.0
2009-02-11 07:02:00,1.24285,1.2429,1.24285,1.2429,10600000.0
2009-02-11 07:03:00,1.2429,1.243,1.2429,1.243,7600000.0
2009-02-11 07:04:00,1.24259,1.24271,1.24245,1.24249,196200000.0
2009-02-11 07:05:00,1.24305,1.24305,1.243,1.243,2000000.0
2009-02-11 07:06:00,1.24315,1.24315,1.2429,1.2429,4000000.0
2009-02-11 07:07:00,1.243,1.243,1.2423,1.24245,66000000.0
2009-02-11 07:08:00,1.24245,1.24245,1.24175,1.2418,113300000.0
2009-02-11 07:09:00,1.24195,1.24205,1.2417,1.24205,4000000.0
2009-02-11 07:10:00,1.2416,1.2418,1.2416,1.2418,49200000.0
2009-02-11 07:11:00,1.24195,1.24195,1.24195,1.24195,1000000.0
2009-02-11 07:12:00,1.24205,1.24205,1.24205,1.24205,9800000.0
2009-02-11 07:13:00,1.24205,1.24205,1.24205,1.24205,1000000.0
2009-02-11 07:14:00,1.24205,1.24205,1.24205,1.24205,3200000.0
2009-02-11 07:15:00,1.2421,1.2423,1.2421,1.2423,34600000.0
2009-02-11 07:16:00,1.2424,1.24305,1.2424,1.243,50800000.0
2009-02-11 07:17:00,1.24315,1.24325,1.24215,1.2426,112600000.0
2009-02-11 07:18:00,1.2426,1.2426,1.2424,1.2426,84000001.0
2009-02-11 07:19:00,1.24245,1.24265,1.24245,1.24265,20600000.0
2009-02-11 07:20:00,1.2428,1.24285,1.2423,1.2423,7000000.0
2009-02-11 07:21:00,1.2425,1.24275,1.24195,1.2423,58800000.0
2009-02-11 07:22:00,1.2426,1.24285,1.2426,1.24285,8600000.0
2009-02-11 07:23:00,1.2428,1.2428,1.2421,1.2421,7800000.0
2009-02-11 07:24:00,1.242,1.2424,1.242,1.2424,12000000.0
2009-02-11 07:25:00,1.24255,1.24255,1.24255,1.24255,2800000.0
2009-02-11 07:26:00,1.24255,1.24275,1.24255,1.24275,27800000.0
2009-02-11 07:27:00,1.2429,1.2429,1.24285,1.24285,21400000.0
2009-02-11 07:28:00,1.24285,1.24285,1.2423,1.24245,12200000.0
2009-02-11 07:29:00,1.24245,1.24245,1.24245,1.24245,7000000.0
2009-02-11 07:30:00,1.24245,1.24245,1.24245,1.24245,34600000.0
2009-02-11 07:31:00,1.24184,1.2424,1.24184,1.24194,147000000.0
2009-02-11 07:32:00,1.24199,1.24236,1.24196,1.24199,243400000.0
2009-02-11 07:33:00,1.24213,1.2424,1.24196,1.24211,176400000.0
2009-02-11 07:34:00,1.2422,1.24256,1.2422,1.24231,166000000.0
2009-02-11 07:35:00,1.24245,1.24245,1.2422,1.2422,48000001.0
2009-02-11 07:36:00,1.2423,1.2423,1.2423,1.2423,3000000.0
2009-02-11 07:37:00,1.24195,1.24195,1.24195,1.24195,1000000.0
2009-02-11 07:38:00,1.24205,1.24205,1.24205,1.24205,3000000.0
2009-02-11 07:39:00,1.24205,1.24205,1.24205,1.24205,1000000.0
2009-02-11 07:40:00,1.24205,1.24205,1.24205,1.24205,2000000.0
2009-02-11 07:41:00,1.24205,1.24215,1.24205,1.24215,4000000.0
2009-02-11 07:42:00,1.242,1.24245,1.242,1.2423,38000000.0
2009-02-11 07:43:00,1.2424,1.2425,1.2421,1.2421,8800000.0
2009-02-11 07:44:00,1.242,1.24265,1.24195,1.24195,35400000.0
2009-02-11 07:45:00,1.24205,1.2423,1.24205,1.2423,17000000.0
2009-02-11 07:46:00,1.2423,1.2423,1.24195,1.24195,6400000.0
2009-02-11 07:47:00,1.24205,1.2423,1.24195,1.24195,25400000.0
2009-02-11 07:48:00,1.24205,1.2422,1.24205,1.2422,7200000.0
2009-02-11 07:49:00,1.24195,1.24205,1.24195,1.24205,4200000.0
2009-02-11 07:50:00,1.24205,1.24205,1.24205,1.24205,4200000.0
2009-02-11 07:51:00,1.24205,1.24205,1.24205,1.24205,4200000.0
2009-02-11 07:52:00,1.24205,1.24205,1.24205,1.24205,6400000.0
2009-02-11 07:53:00,1.24205,1.24205,1.24195,1.24195,3800000.0
2009-02-11 07:54:00,1.24205,1.2421,1.2419,1.2421,9400000.0
2009-02-11 07:55:00,1.24205,1.2421,1.24205,1.2421,3800000.0
2009-02-11 07:56:00,1.2421,1.24225,1.2421,1.24225,11800000.0
2009-02-11 07:57:00,1.2421,1.24265,1.2421,1.24265,21200000.0
2009-02-11 07:58:00,1.24265,1.24265,1.2421,1.2424,5000000.0
2009-02-11 07:59:00,1.24245,1.24245,1.24245,1.24245,2000000.0
2009-02-11 08:00:00,1.24245,1.24245,1.24245,1.24245,2000000.0
2009-02-11 08:01:00,1.24245,1.24245,1.24245,1.24245,1000000.0
2009-02-11 08:02:00,1.24245,1.2429,1.24245,1.2429,25400000.0
2009-02-11 08:03:00,1.24315,1.24315,1.2427,1.24275,55000001.0
2009-02-11 08:04:00,1.24285,1.24305,1.24285,1.24295,67200000.0
2009-02-11 08:05:00,1.24295,1.24305,1.24235,1.2424,46000000.0
2009-02-11 08:06:00,1.24255,1.243,1.24255,1.2427,42000000.0
2009-02-11 08:07:00,1.2427,1.2427,1.2426,1.2426,17400000.0
2009-02-11 08:08:00,1.2427,1.2427,1.2426,1.2426,17400000.0
2009-02-11 08:09:00,1.2427,1.2427,1.2425,1.2425,27400000.0
2009-02-11 08:10:00,1.24245,1.24265,1.2419,1.24265,25600000.0
2009-02-11 08:11:00,1.24265,1.24265,1.24185,1.242,39800000.0
2009-02-11 08:12:00,1.24195,1.24205,1.24195,1.24205,35800000.0
2009-02-11 08:13:00,1.2421,1.24215,1.2421,1.24215,19600000.0
2009-02-11 08:14:00,1.24215,1.24245,1.24215,1.24245,25000000.0
2009-02-11 08:15:00,1.24245,1.2425,1.24195,1.2422,122199999.0
2009-02-11 08:16:00,1.24225,1.2424,1.24185,1.2421,55600000.0
2009-02-11 08:17:00,1.2421,1.24265,1.2419,1.2419,84599999.0
2009-02-11 08:18:00,1.24205,1.2421,1.242,1.2421,39800000.0
2009-02-11 08:19:00,1.2421,1.24215,1.2421,1.2421,30400000.0
2009-02-11 08:20:00,1.2421,1.24225,1.24205,1.24225,12800000.0
2009-02-11 08:21:00,1.2421,1.2422,1.2421,1.24215,17200000.0
2009-02-11 08:22:00,1.24235,1.24265,1.2419,1.2421,38400000.0
2009-02-11 08:23:00,1.2421,1.2422,1.24185,1.24215,56600000.0
2009-02-11 08:24:00,1.24225,1.24225,1.24215,1.24225,26600000.0
2009-02-11 08:25:00,1.24225,1.24225,1.24205,1.2421,41400000.0
2009-02-11 08:26:00,1.2422,1.24225,1.2419,1.24215,46800000.0
2009-02-11 08:27:00,1.24215,1.24215,1.24215,1.24215,12000000.0
2009-02-11 08:28:00,1.24215,1.24215,1.24215,1.24215,23000000.0
2009-02-11 08:29:00,1.24215,1.24215,1.24215,1.24215,13000000.0
2009-02-11 08:30:00,1.24215,1.2424,1.24195,1.2424,72600000.0
2009-02-11 08:31:00,1.2426,1.24275,1.2426,1.24275,12000000.0
2009-02-11 08:32:00,1.2427,1.2428,1.2421,1.2424,63600000.0
2009-02-11 08:33:00,1.24245,1.24265,1.24245,1.24265,17200000.0
2009-02-11 08:34:00,1.24265,1.24265,1.2426,1.2426,10800000.0
2009-02-11 08:35:00,1.2426,1.2426,1.2426,1.2426,4400000.0
2009-02-11 08:36:00,1.24265,1.24265,1.24265,1.24265,19600000.0
2009-02-11 08:37:00,1.24265,1.24295,1.2424,1.24295,45600000.0
2009-02-11 08:38:00,1.24267,1.24269,1.24213,1.24213,128200000.0
2009-02-11 08:39:00,1.243,1.2434,1.2428,1.24285,71600000.0
2009-02-11 08:40:00,1.2428,1.2428,1.2425,1.2426,43800000.0
2009-02-11 08:41:00,1.2426,1.2427,1.2426,1.2427,10000000.0
2009-02-11 08:42:00,1.2427,1.2427,1.2427,1.2427,8800000.0
2009-02-11 08:43:00,1.2427,1.2427,1.24265,1.24265,13800000.0
2009-02-11 08:44:00,1.2427,1.2427,1.2425,1.24265,23400000.0
2009-02-11 08:45:00,1.24245,1.2425,1.2423,1.2425,25600000.0
2009-02-11 08:46:00,1.24255,1.24255,1.24255,1.24255,1600000.0
2009-02-11 08:47:00,1.24235,1.24245,1.24235,1.24245,10800000.0
2009-02-11 08:48:00,1.24245,1.2425,1.24245,1.2425,23000000.0
2009-02-11 08:49:00,1.2425,1.2425,1.24245,1.2425,15200000.0
2009-02-11 08:50:00,1.24245,1.24245,1.24245,1.24245,3200000.0
2009-02-11 08:51:00,1.2423,1.24269,1.24215,1.24236,373800000.0
2009-02-11 08:52:00,1.24255,1.24255,1.24255,1.24255,6400000.0
2009-02-11 08:53:00,1.24255,1.2426,1.24195,1.24245,66200000.0
2009-02-11 08:54:00,1.24255,1.24255,1.2423,1.24245,11200000.0
2009-02-11 08:55:00,1.2425,1.2425,1.2423,1.2423,30800000.0
2009-02-11 08:56:00,1.2423,1.24235,1.24225,1.24235,22600000.0
2009-02-11 08:57:00,1.24235,1.24235,1.24235,1.24235,18200000.0
2009-02-11 08:58:00,1.24235,1.24235,1.2419,1.2421,59400000.0
2009-02-11 08:59:00,1.24215,1.24215,1.24165,1.2417,91399999.0
2009-02-11 09:00:00,1.24175,1.24195,1.24175,1.24195,20600000.0
2009-02-11 09:01:00,1.24195,1.24195,1.2415,1.2417,41500000.0
2009-02-11 09:02:00,1.2417,1.24205,1.24135,1.24205,24600000.0
2009-02-11 09:03:00,1.24215,1.24225,1.24215,1.24225,25400000.0
2009-02-11 09:04:00,1.24225,1.24245,1.24225,1.24245,17000000.0
2009-02-11 09:05:00,1.2425,1.24255,1.2425,1.24255,30600000.0
2009-02-11 09:06:00,1.24255,1.24255,1.24255,1.24255,3800000.0
2009-02-11 09:07:00,1.2425,1.24265,1.24245,1.24255,59400000.0
2009-02-11 09:08:00,1.24265,1.24265,1.24265,1.24265,20600000.0
2009-02-11 09:09:00,1.24265,1.24265,1.2426,1.2426,29200000.0
2009-02-11 09:10:00,1.24265,1.2429,1.2425,1.24265,78400000.0
2009-02-11 09:11:00,1.24265,1.2427,1.2425,1.2426,38000000.0
2009-02-11 09:12:00,1.2426,1.24365,1.24235,1.24235,90800000.0
2009-02-11 09:13:00,1.2423,1.24245,1.2423,1.24235,26400000.0
2009-02-11 09:14:00,1.24225,1.24225,1.24225,1.24225,2400000.0
2009-02-11 09:15:00,1.2423,1.2427,1.24205,1.2425,56200000.0
2009-02-11 09:16:00,1.24255,1.24255,1.24245,1.24255,22400000.0
2009-02-11 09:17:00,1.24265,1.24265,1.24265,1.24265,24000000.0
2009-02-11 09:18:00,1.24265,1.24265,1.2425,1.2425,44800000.0
2009-02-11 09:19:00,1.2425,1.24255,1.2425,1.24255,11800000.0
2009-02-11 09:20:00,1.24255,1.24255,1.24245,1.24245,23000000.0
2009-02-11 09:21:00,1.24245,1.24245,1.2416,1.2418,46000000.0
2009-02-11 09:22:00,1.24205,1.24215,1.2417,1.24185,18200000.0
2009-02-11 09:23:00,1.24175,1.24215,1.24175,1.24195,72200000.0
2009-02-11 09:24:00,1.24195,1.24195,1.2418,1.2418,20200000.0
2009-02-11 09:25:00,1.2417,1.2418,1.24135,1.24135,16200000.0
2009-02-11 09:26:00,1.24155,1.24185,1.24155,1.24165,59000000.0
2009-02-11 09:27:00,1.2417,1.24215,1.2417,1.2418,28400000.0
2009-02-11 09:28:00,1.24185,1.24245,1.24135,1.242,174600000.0
2009-02-11 09:29:00,1.24195,1.24195,1.24185,1.24185,20200000.0
2009-02-11 09:30:00,1.24185,1.24185,1.2416,1.24175,32800000.0
2009-02-11 09:31:00,1.242,1.24295,1.242,1.2423,66800000.0
2009-02-11 09:32:00,1.24235,1.24235,1.2423,1.2423,8800000.0
2009-02-11 09:33:00,1.2423,1.2423,1.2422,1.24225,17400000.0
2009-02-11 09:34:00,1.24235,1.24255,1.24235,1.24255,11200000.0
2009-02-11 09:35:00,1.2423,1.24266,1.24199,1.24235,333400000.0
2009-02-11 09:36:00,1.24206,1.24271,1.24206,1.24247,402200000.0
2009-02-11 09:37:00,1.24255,1.24255,1.24245,1.24245,14400000.0
2009-02-11 09:38:00,1.24235,1.24245,1.2423,1.24235,29600001.0
2009-02-11 09:39:00,1.24225,1.24235,1.24215,1.24215,118800000.0
2009-02-11 09:40:00,1.24215,1.24215,1.2418,1.2418,23200000.0
2009-02-11 09:41:00,1.2419,1.2423,1.2418,1.24195,233800000.0
2009-02-11 09:42:00,1.24195,1.24195,1.24185,1.24195,52400000.0
2009-02-11 09:43:00,1.24195,1.24195,1.2416,1.24175,85600000.0
2009-02-11 09:44:00,1.2421,1.2421,1.2416,1.24185,35000000.0
2009-02-11 09:45:00,1.242,1.2422,1.2418,1.242,41200000.0
2009-02-11 09:46:00,1.24215,1.2424,1.24205,1.2424,33400000.0
2009-02-11 09:47:00,1.24255,1.24285,1.24245,1.24265,68200000.0
2009-02-11 09:48:00,1.2428,1.24315,1.2426,1.2426,35200000.0
2009-02-11 09:49:00,1.2427,1.24275,1.2427,1.24275,22000000.0
2009-02-11 09:50:00,1.24285,1.2429,1.24285,1.24285,41800000.0
2009-02-11 09:51:00,1.2429,1.24365,1.2429,1.24345,153200000.0
2009-02-11 09:52:00,1.24355,1.2436,1.2424,1.2424,154800000.0
2009-02-11 09:53:00,1.24235,1.24235,1.2415,1.24175,210600000.0
2009-02-11 09:54:00,1.24175,1.24175,1.24175,1.24175,20800000.0
2009-02-11 09:55:00,1.24175,1.24275,1.2416,1.24275,163600000.0
2009-02-11 09:56:00,1.24285,1.24355,1.24285,1.2434,151600000.0
2009-02-11 09:57:00,1.2434,1.24345,1.24305,1.2431,84800000.0
2009-02-11 09:58:00,1.2431,1.24325,1.24305,1.24305,124400000.0
2009-02-11 09:59:00,1.2432,1.24325,1.24195,1.24195,131200000.0
2009-02-11 10:00:00,1.24235,1.24275,1.2418,1.24245,194200000.0
2009-02-11 10:01:00,1.24255,1.24285,1.24195,1.2423,224200000.0
2009-02-11 10:02:00,1.24235,1.24325,1.2423,1.24255,130200000.0
2009-02-11 10:03:00,1.24255,1.2429,1.24245,1.2427,63800000.0
2009-02-11 10:04:00,1.2427,1.24365,1.24265,1.2434,134800000.0
2009-02-11 10:05:00,1.2434,1.2434,1.2434,1.2434,16800000.0
2009-02-11 10:06:00,1.2434,1.2434,1.2428,1.2432,88200000.0
2009-02-11 10:07:00,1.24335,1.24375,1.2433,1.24365,59200000.0
2009-02-11 10:08:00,1.24375,1.2438,1.2437,1.2438,7800000.0
2009-02-11 10:09:00,1.24365,1.2439,1.2435,1.2435,27600000.0
2009-02-11 10:10:00,1.24375,1.24375,1.2434,1.24345,77200000.0
2009-02-11 10:11:00,1.24345,1.2438,1.24345,1.24365,41800000.0
2009-02-11 10:12:00,1.2437,1.24395,1.2437,1.24375,105000000.0
2009-02-11 10:13:00,1.24395,1.2445,1.24395,1.2445,157000000.0
2009-02-11 10:14:00,1.24455,1.2446,1.24445,1.24445,266000006.0
2009-02-11 10:15:00,1.2445,1.2445,1.24395,1.244,221400000.0
2009-02-11 10:16:00,1.244,1.2442,1.24395,1.2442,57000000.0
2009-02-11 10:17:00,1.2442,1.2442,1.2436,1.24375,134400000.0
2009-02-11 10:18:00,1.24375,1.24375,1.24375,1.24375,35400000.0
2009-02-11 10:19:00,1.24375,1.24375,1.24375,1.24375,10400000.0
2009-02-11 10:20:00,1.24385,1.2442,1.2437,1.2439,102400000.0
2009-02-11 10:21:00,1.24395,1.24395,1.24395,1.24395,94799999.0
2009-02-11 10:22:00,1.24395,1.24395,1.2439,1.24395,18200000.0
2009-02-11 10:23:00,1.2439,1.24405,1.2438,1.2439,88200000.0
2009-02-11 10:24:00,1.2439,1.24395,1.24375,1.24375,93800000.0
2009-02-11 10:25:00,1.24385,1.2444,1.24375,1.2444,170200000.0
2009-02-11 10:26:00,1.24445,1.24445,1.2442,1.24425,58600000.0
2009-02-11 10:27:00,1.24425,1.24435,1.24425,1.24425,6800000.0
2009-02-11 10:28:00,1.2442,1.2442,1.24395,1.244,32400000.0
2009-02-11 10:29:00,1.244,1.244,1.2437,1.24375,8400000.0
2009-02-11 10:30:00,1.24375,1.2453,1.24375,1.2449,161200000.0
2009-02-11 10:31:00,1.245,1.24555,1.24445,1.2452,166600000.0
2009-02-11 10:32:00,1.2458,1.2461,1.2451,1.2452,78800000.0
2009-02-11 10:33:00,1.2452,1.2452,1.24455,1.24505,60800000.0
2009-02-11 10:34:00,1.24505,1.2451,1.24445,1.24475,100200000.0
2009-02-11 10:35:00,1.24485,1.2457,1.24485,1.24545,196600000.0
2009-02-11 10:36:00,1.2454,1.2455,1.2448,1.24505,69800000.0
2009-02-11 10:37:00,1.2453,1.2462,1.24495,1.24505,220200000.0
2009-02-11 10:38:00,1.2452,1.24545,1.245,1.24505,174800000.0
2009-02-11 10:39:00,1.24505,1.2454,1.24485,1.24495,157200000.0
2009-02-11 10:40:00,1.24495,1.24495,1.24485,1.24495,31200000.0
2009-02-11 10:41:00,1.24485,1.24495,1.24485,1.24485,12400000.0
2009-02-11 10:42:00,1.24495,1.24495,1.24475,1.24485,20600000.0
2009-02-11 10:43:00,1.24485,1.24525,1.24475,1.24505,97200000.0
2009-02-11 10:44:00,1.24505,1.2451,1.24505,1.2451,16000000.0
2009-02-11 10:45:00,1.24505,1.2453,1.24495,1.2453,54600000.0
2009-02-11 10:46:00,1.2454,1.24545,1.24515,1.24525,77800000.0
2009-02-11 10:47:00,1.24525,1.24545,1.24495,1.2454,73200000.0
2009-02-11 10:48:00,1.24495,1.2451,1.24475,1.24485,141200000.0
2009-02-11 10:49:00,1.24485,1.2453,1.24465,1.24485,74400000.0
2009-02-11 10:50:00,1.2449,1.2452,1.24475,1.24505,83600000.0
2009-02-11 10:51:00,1.24505,1.2454,1.24495,1.24495,57800000.0
2009-02-11 10:52:00,1.24505,1.24555,1.24505,1.24555,98200000.0
2009-02-11 10:53:00,1.2457,1.24575,1.24535,1.24575,98000000.0
2009-02-11 10:54:00,1.2458,1.2459,1.2454,1.2454,69600000.0
2009-02-11 10:55:00,1.2455,1.2455,1.2448,1.2448,83000000.0
2009-02-11 10:56:00,1.2448,1.24555,1.244,1.24545,182800000.0
2009-02-11 10:57:00,1.24545,1.24595,1.24545,1.24545,51600000.0
2009-02-11 10:58:00,1.24555,1.2461,1.24555,1.24595,59200000.0
2009-02-11 10:59:00,1.24595,1.24595,1.2454,1.2455,81600000.0
2009-02-11 11:00:00,1.24555,1.2459,1.24515,1.24575,234400000.0
2009-02-11 11:01:00,1.24575,1.24765,1.2456,1.24685,224600001.0
2009-02-11 11:02:00,1.24685,1.2476,1.2467,1.24745,194200000.0
2009-02-11 11:03:00,1.2474,1.2474,1.2472,1.24725,31200000.0
2009-02-11 11:04:00,1.24735,1.24765,1.24735,1.2474,94800000.0
2009-02-11 11:05:00,1.24745,1.2477,1.24735,1.24755,33400000.0
2009-02-11 11:06:00,1.2475,1.2475,1.2472,1.24745,144200000.0
2009-02-11 11:07:00,1.2472,1.24745,1.24715,1.24725,47400000.0
2009-02-11 11:08:00,1.24725,1.24725,1.24685,1.24725,25200000.0
2009-02-11 11:09:00,1.24725,1.24725,1.247,1.24705,21200000.0
2009-02-11 11:10:00,1.247,1.24745,1.24685,1.24725,119800000.0
2009-02-11 11:11:00,1.2472,1.2472,1.2468,1.24715,70200000.0
2009-02-11 11:12:00,1.24715,1.2475,1.24705,1.24725,41400000.0
2009-02-11 11:13:00,1.24725,1.24725,1.24725,1.24725,26200000.0
2009-02-11 11:14:00,1.24725,1.24725,1.24675,1.24685,46400000.0
2009-02-11 11:15:00,1.24685,1.2474,1.24685,1.2474,54000000.0
2009-02-11 11:16:00,1.24745,1.24745,1.2472,1.24725,30000000.0
2009-02-11 11:17:00,1.24725,1.24735,1.24725,1.24725,14200000.0
2009-02-11 11:18:00,1.24725,1.24745,1.24725,1.24745,29600000.0
2009-02-11 11:19:00,1.2474,1.2474,1.24685,1.24685,65800000.0
2009-02-11 11:20:00,1.24685,1.24685,1.24685,1.24685,35200000.0
2009-02-11 11:21:00,1.24685,1.24685,1.2457,1.2457,77200000.0
2009-02-11 11:22:00,1.24605,1.24605,1.2456,1.24585,32800000.0
2009-02-11 11:23:00,1.24585,1.24585,1.24585,1.24585,4800000.0
2009-02-11 11:24:00,1.24585,1.24585,1.24585,1.24585,6400000.0
2009-02-11 11:25:00,1.24585,1.24605,1.2453,1.24545,242400000.0
2009-02-11 11:26:00,1.2454,1.24545,1.2452,1.24525,42200000.0
2009-02-11 11:27:00,1.24525,1.24525,1.2443,1.24445,79200000.0
2009-02-11 11:28:00,1.24425,1.2446,1.24425,1.2444,68400000.0
2009-02-11 11:29:00,1.2445,1.24485,1.2441,1.2444,301000000.0
2009-02-11 11:30:00,1.2445,1.2445,1.2434,1.24375,67600000.0
2009-02-11 11:31:00,1.24375,1.2438,1.24375,1.2438,17800000.0
2009-02-11 11:32:00,1.2438,1.2438,1.2438,1.2438,2000000.0
2009-02-11 11:33:00,1.2438,1.2438,1.2432,1.2432,12600000.0
2009-02-11 11:34:00,1.24335,1.2436,1.24335,1.2436,22000000.0
2009-02-11 11:35:00,1.2436,1.2436,1.2436,1.2436,1000000.0
2009-02-11 11:36:00,1.2436,1.2436,1.24275,1.2429,106600000.0
2009-02-11 11:37:00,1.24285,1.243,1.24285,1.243,20800000.0
2009-02-11 11:38:00,1.24285,1.243,1.2427,1.2428,11600000.0
2009-02-11 11:39:00,1.2428,1.2428,1.24275,1.24275,44600000.0
2009-02-11 11:40:00,1.24275,1.24275,1.24275,1.24275,39000000.0
2009-02-11 11:41:00,1.24275,1.24275,1.24275,1.24275,9600000.0
2009-02-11 11:42:00,1.24235,1.24275,1.24235,1.24255,58600000.0
2009-02-11 11:43:00,1.24255,1.24275,1.2425,1.24255,56800000.0
2009-02-11 11:44:00,1.24255,1.24255,1.24175,1.24245,104800000.0
2009-02-11 11:45:00,1.2425,1.24255,1.24225,1.24245,34000000.0
2009-02-11 11:46:00,1.24245,1.24245,1.24245,1.24245,50600000.0
2009-02-11 11:47:00,1.24245,1.24245,1.24245,1.24245,31200000.0
2009-02-11 11:48:00,1.24235,1.243,1.24235,1.243,35600000.0
2009-02-11 11:49:00,1.243,1.24305,1.2425,1.24265,43800000.0
2009-02-11 11:50:00,1.24265,1.24295,1.24265,1.24295,109000000.0
2009-02-11 11:51:00,1.24305,1.24305,1.243,1.24305,39000000.0
2009-02-11 11:52:00,1.24305,1.24305,1.2422,1.24235,129000000.0
2009-02-11 11:53:00,1.24235,1.24235,1.24235,1.24235,40600000.0
2009-02-11 11:54:00,1.2424,1.24245,1.2424,1.2424,33000000.0
2009-02-11 11:55:00,1.2424,1.2429,1.2424,1.2427,29800000.0
2009-02-11 11:56:00,1.2428,1.2428,1.2423,1.2423,33000000.0
2009-02-11 11:57:00,1.24255,1.24295,1.2422,1.24295,44400000.0
2009-02-11 11:58:00,1.24305,1.24335,1.24285,1.24305,90000000.0
2009-02-11 11:59:00,1.24305,1.24305,1.24295,1.24295,36600000.0
2009-02-11 12:00:00,1.24295,1.24305,1.24295,1.24305,38800000.0
2009-02-11 12:01:00,1.24305,1.2434,1.24295,1.24325,136600000.0
2009-02-11 12:02:00,1.24325,1.2436,1.2429,1.2436,46800000.0
2009-02-11 12:03:00,1.24375,1.24375,1.2431,1.24325,22200000.0
2009-02-11 12:04:00,1.24325,1.24325,1.24325,1.24325,4800000.0
2009-02-11 12:05:00,1.24325,1.24325,1.24325,1.24325,12800000.0
2009-02-11 12:06:00,1.24325,1.24335,1.24255,1.24325,73800000.0
2009-02-11 12:07:00,1.24325,1.2434,1.24285,1.24285,95400000.0
2009-02-11 12:08:00,1.24295,1.24295,1.2423,1.24245,107600000.0
2009-02-11 12:09:00,1.24245,1.24245,1.2422,1.2424,68400000.0
2009-02-11 12:10:00,1.24245,1.2426,1.24195,1.2421,139800000.0
2009-02-11 12:11:00,1.24185,1.24235,1.24185,1.24195,153800000.0
2009-02-11 12:12:00,1.24195,1.24235,1.2417,1.24185,138000000.0
2009-02-11 12:13:00,1.24195,1.242,1.24035,1.24045,205400000.0
2009-02-11 12:14:00,1.24045,1.2409,1.23865,1.23935,359400000.0
2009-02-11 12:15:00,1.2394,1.23985,1.2385,1.23945,348600000.0
2009-02-11 12:16:00,1.2396,1.24005,1.23915,1.2392,196400000.0
2009-02-11 12:17:00,1.23925,1.2409,1.23925,1.24035,229000000.0
2009-02-11 12:18:00,1.2404,1.24065,1.2402,1.24055,102600000.0
2009-02-11 12:19:00,1.24055,1.241,1.2405,1.2407,211600000.0
2009-02-11 12:20:00,1.24075,1.24125,1.24075,1.24125,48400000.0
2009-02-11 12:21:00,1.24125,1.2423,1.24125,1.2415,218800000.0
2009-02-11 12:22:00,1.24155,1.24165,1.24155,1.2416,26400000.0
2009-02-11 12:23:00,1.2415,1.24255,1.24145,1.2422,151800000.0
2009-02-11 12:24:00,1.2422,1.2422,1.2419,1.24215,70200000.0
2009-02-11 12:25:00,1.2423,1.24285,1.2417,1.24285,111000000.0
2009-02-11 12:26:00,1.24285,1.24325,1.24285,1.24295,104800000.0
2009-02-11 12:27:00,1.243,1.2433,1.24295,1.2433,72400000.0
2009-02-11 12:28:00,1.24315,1.24335,1.24295,1.24335,85600000.0
2009-02-11 12:29:00,1.24335,1.2442,1.24325,1.2433,273400000.0
2009-02-11 12:30:00,1.24335,1.24365,1.24325,1.24345,68000000.0
2009-02-11 12:31:00,1.24345,1.2438,1.243,1.24325,155600000.0
2009-02-11 12:32:00,1.24325,1.2448,1.2431,1.24475,245400000.0
2009-02-11 12:33:00,1.24475,1.24475,1.2441,1.2441,61400000.0
2009-02-11 12:34:00,1.2441,1.2441,1.2437,1.24385,58600000.0
2009-02-11 12:35:00,1.24385,1.24435,1.2437,1.24425,150600000.0
2009-02-11 12:36:00,1.24445,1.24445,1.24345,1.24345,51200000.0
2009-02-11 12:37:00,1.24355,1.2438,1.2435,1.2436,40400000.0
2009-02-11 12:38:00,1.2436,1.2438,1.24335,1.24335,83200000.0
2009-02-11 12:39:00,1.24355,1.2438,1.2435,1.2438,89200000.0
2009-02-11 12:40:00,1.24395,1.24415,1.24395,1.2441,23200000.0
2009-02-11 12:41:00,1.24412,1.24412,1.24368,1.24368,177400000.0
2009-02-11 12:42:00,1.24415,1.24425,1.24415,1.24425,7000000.0
2009-02-11 12:43:00,1.2442,1.2443,1.2442,1.2442,29000000.0
2009-02-11 12:44:00,1.2442,1.2449,1.2442,1.2449,97800000.0
2009-02-11 12:45:00,1.2449,1.2449,1.2449,1.2449,35200000.0
2009-02-11 12:46:00,1.2449,1.2455,1.2449,1.2455,150400000.0
2009-02-11 12:47:00,1.2455,1.2455,1.2447,1.2447,34400000.0
2009-02-11 12:48:00,1.24485,1.24495,1.2444,1.24475,112800000.0
2009-02-11 12:49:00,1.2447,1.24525,1.24455,1.24525,109000000.0
2009-02-11 12:50:00,1.2452,1.24525,1.24475,1.24525,16200000.0
2009-02-11 12:51:00,1.2448,1.24505,1.2446,1.24485,60000000.0
2009-02-11 12:52:00,1.2448,1.2448,1.24435,1.24455,16600000.0
2009-02-11 12:53:00,1.24455,1.24455,1.2441,1.2441,10000000.0
2009-02-11 12:54:00,1.2444,1.2444,1.2437,1.24385,49800000.0
2009-02-11 12:55:00,1.24385,1.2441,1.2436,1.2441,28400000.0
2009-02-11 12:56:00,1.2444,1.24445,1.2441,1.24445,31600000.0
2009-02-11 12:57:00,1.24445,1.24445,1.2438,1.2439,79600000.0
2009-02-11 12:58:00,1.2439,1.24415,1.2439,1.2441,47200000.0
2009-02-11 12:59:00,1.24435,1.24455,1.24405,1.24455,33800000.0
2009-02-11 13:00:00,1.24455,1.24455,1.2439,1.2441,38200000.0
2009-02-11 13:01:00,1.24384,1.24458,1.24372,1.24458,181900000.0
2009-02-11 13:02:00,1.24405,1.24405,1.24405,1.24405,7600000.0
2009-02-11 13:03:00,1.24405,1.2444,1.2438,1.24385,128400000.0
2009-02-11 13:04:00,1.24385,1.24405,1.2438,1.24385,17200000.0
2009-02-11 13:05:00,1.24385,1.24395,1.24385,1.24395,14800000.0
2009-02-11 13:06:00,1.24395,1.2445,1.2435,1.24425,117400000.0
2009-02-11 13:07:00,1.2444,1.24465,1.2441,1.24435,137600000.0
2009-02-11 13:08:00,1.2446,1.24505,1.2446,1.24505,62800000.0
2009-02-11 13:09:00,1.24495,1.24495,1.2446,1.2446,32200000.0
2009-02-11 13:10:00,1.2445,1.245,1.2443,1.24475,65800000.0
2009-02-11 13:11:00,1.24495,1.2451,1.24445,1.24445,55200000.0
2009-02-11 13:12:00,1.2445,1.2445,1.24445,1.2445,17200000.0
2009-02-11 13:13:00,1.24445,1.24445,1.24435,1.24435,18800000.0
2009-02-11 13:14:00,1.2443,1.2444,1.2443,1.2444,6800000.0
2009-02-11 13:15:00,1.2443,1.2444,1.2443,1.2444,8200000.0
2009-02-11 13:16:00,1.24435,1.2446,1.24435,1.24445,17600000.0
2009-02-11 13:17:00,1.2445,1.24455,1.2443,1.2443,10800000.0
2009-02-11 13:18:00,1.24435,1.2446,1.24435,1.2444,36400000.0
2009-02-11 13:19:00,1.24445,1.24465,1.2443,1.24445,40600000.0
2009-02-11 13:20:00,1.2444,1.2445,1.2441,1.2443,53800000.0
2009-02-11 13:21:00,1.24435,1.2444,1.2443,1.24435,50800000.0
2009-02-11 13:22:00,1.2443,1.2445,1.2439,1.2444,104200000.0
2009-02-11 13:23:00,1.2444,1.2444,1.2444,1.2444,2800000.0
2009-02-11 13:24:00,1.2444,1.2444,1.24415,1.24415,62000000.0
2009-02-11 13:25:00,1.24415,1.24415,1.24275,1.2434,166400000.0
2009-02-11 13:26:00,1.2434,1.2442,1.2434,1.2442,87200000.0
2009-02-11 13:27:00,1.2442,1.2445,1.2439,1.24425,184200000.0
2009-02-11 13:28:00,1.24425,1.2446,1.2442,1.2442,41600000.0
2009-02-11 13:29:00,1.2443,1.24445,1.24425,1.24425,45600000.0
2009-02-11 13:30:00,1.24425,1.24445,1.24425,1.24445,13000000.0
2009-02-11 13:31:00,1.24445,1.2452,1.24415,1.24495,158000000.0
2009-02-11 13:32:00,1.24495,1.2459,1.2445,1.24585,83200000.0
2009-02-11 13:33:00,1.24595,1.24595,1.24415,1.24415,139400000.0
2009-02-11 13:34:00,1.24415,1.2446,1.24415,1.2442,63200000.0
2009-02-11 13:35:00,1.2442,1.2442,1.2433,1.24355,81400000.0
2009-02-11 13:36:00,1.2436,1.24485,1.2436,1.24425,39400000.0
2009-02-11 13:37:00,1.24435,1.24505,1.2442,1.24505,48200000.0
2009-02-11 13:38:00,1.24515,1.24525,1.24515,1.2452,60800000.0
2009-02-11 13:39:00,1.2452,1.2452,1.24505,1.24505,26800000.0
2009-02-11 13:40:00,1.24515,1.24525,1.24515,1.24515,8400000.0
2009-02-11 13:41:00,1.24515,1.2452,1.24505,1.2452,19400000.0
2009-02-11 13:42:00,1.245,1.24535,1.245,1.24525,21600000.0
2009-02-11 13:43:00,1.2452,1.2452,1.245,1.24515,14400000.0
2009-02-11 13:44:00,1.24475,1.24482,1.24419,1.24462,86400000.0
2009-02-11 13:45:00,1.2452,1.24565,1.2451,1.24525,95600000.0
2009-02-11 13:46:00,1.24525,1.24555,1.2449,1.24495,38200000.0
2009-02-11 13:47:00,1.24495,1.2453,1.24485,1.2449,55000000.0
2009-02-11 13:48:00,1.24525,1.2453,1.24485,1.245,16000000.0
2009-02-11 13:49:00,1.245,1.24535,1.2449,1.245,96600000.0
2009-02-11 13:50:00,1.245,1.245,1.2437,1.24445,96800000.0
2009-02-11 13:51:00,1.2446,1.2449,1.2444,1.2446,53200000.0
2009-02-11 13:52:00,1.2447,1.24515,1.2447,1.24475,94800000.0
2009-02-11 13:53:00,1.24475,1.24475,1.2439,1.2444,62600000.0
2009-02-11 13:54:00,1.2446,1.2446,1.2443,1.2445,16000000.0
2009-02-11 13:55:00,1.24465,1.2447,1.2445,1.2445,5600000.0
2009-02-11 13:56:00,1.24445,1.24555,1.24445,1.24555,84600000.0
2009-02-11 13:57:00,1.24555,1.2463,1.245,1.2463,99400000.0
2009-02-11 13:58:00,1.2464,1.24665,1.2464,1.24645,43600000.0
2009-02-11 13:59:00,1.24645,1.24645,1.2457,1.2457,38000000.0
2009-02-11 14:00:00,1.24575,1.24685,1.24575,1.2464,178600000.0
2009-02-11 14:01:00,1.2465,1.2467,1.24635,1.24655,105800000.0
2009-02-11 14:02:00,1.24655,1.24665,1.2461,1.24635,80800000.0
2009-02-11 14:03:00,1.24625,1.24645,1.24625,1.24625,62200000.0
2009-02-11 14:04:00,1.24625,1.24625,1.24625,1.24625,18400000.0
2009-02-11 14:05:00,1.24625,1.24625,1.2446,1.24475,92400000.0
2009-02-11 14:06:00,1.24475,1.24585,1.24465,1.24545,119600000.0
2009-02-11 14:07:00,1.24555,1.24575,1.2447,1.24505,86400000.0
2009-02-11 14:08:00,1.24505,1.24585,1.24505,1.2451,56400000.0
2009-02-11 14:09:00,1.24535,1.24555,1.245,1.2455,86800000.0
2009-02-11 14:10:00,1.24545,1.24615,1.24535,1.24605,62600000.0
2009-02-11 14:11:00,1.24605,1.24605,1.2456,1.24575,31200000.0
2009-02-11 14:12:00,1.24575,1.2459,1.245,1.24585,248000000.0
2009-02-11 14:13:00,1.24575,1.2466,1.24565,1.24635,164000000.0
2009-02-11 14:14:00,1.2461,1.24625,1.24585,1.24595,100400000.0
2009-02-11 14:15:00,1.24605,1.24635,1.246,1.24635,21000000.0
2009-02-11 14:16:00,1.246,1.24635,1.24595,1.24635,30600000.0
2009-02-11 14:17:00,1.24635,1.24695,1.2462,1.24625,89400000.0
2009-02-11 14:18:00,1.2466,1.2468,1.2463,1.2463,193400000.0
2009-02-11 14:19:00,1.24665,1.2468,1.2458,1.24585,104400000.0
2009-02-11 14:20:00,1.24585,1.24605,1.2458,1.2458,49200000.0
2009-02-11 14:21:00,1.24585,1.24615,1.2458,1.24605,35200000.0
2009-02-11 14:22:00,1.24605,1.24645,1.24585,1.24585,74800000.0
2009-02-11 14:23:00,1.2458,1.2458,1.24545,1.24555,106600000.0
2009-02-11 14:24:00,1.24555,1.2458,1.2454,1.2456,15600000.0
2009-02-11 14:25:00,1.24565,1.24575,1.2452,1.2455,72800000.0
2009-02-11 14:26:00,1.24555,1.24585,1.24535,1.24565,116400000.0
2009-02-11 14:27:00,1.2457,1.2459,1.2448,1.24585,88800000.0
2009-02-11 14:28:00,1.2458,1.2458,1.24575,1.24575,33600000.0
2009-02-11 14:29:00,1.24575,1.24575,1.24475,1.24495,140600000.0
2009-02-11 14:30:00,1.24505,1.24545,1.2446,1.24525,111000000.0
2009-02-11 14:31:00,1.2452,1.2452,1.2444,1.24455,81600000.0
2009-02-11 14:32:00,1.24455,1.24455,1.24335,1.24365,263400000.0
2009-02-11 14:33:00,1.24365,1.24475,1.24365,1.24465,33200000.0
2009-02-11 14:34:00,1.24475,1.24475,1.2439,1.2445,70800000.0
2009-02-11 14:35:00,1.24465,1.24465,1.24395,1.24445,133400000.0
2009-02-11 14:36:00,1.24435,1.24445,1.2438,1.24445,180000000.0
2009-02-11 14:37:00,1.24445,1.24465,1.24445,1.24455,22400000.0
2009-02-11 14:38:00,1.24455,1.24455,1.24455,1.24455,3000000.0
2009-02-11 14:39:00,1.24455,1.24465,1.24455,1.24465,13400000.0
2009-02-11 14:40:00,1.2446,1.2446,1.24415,1.24415,40200000.0
2009-02-11 14:41:00,1.24435,1.24435,1.24415,1.2442,42600000.0
2009-02-11 14:42:00,1.24415,1.24465,1.24415,1.24425,64600000.0
2009-02-11 14:43:00,1.24435,1.2445,1.2442,1.2445,18800000.0
2009-02-11 14:44:00,1.24435,1.24475,1.24425,1.24455,130400000.0
2009-02-11 14:45:00,1.24455,1.24465,1.2444,1.24465,116400000.0
2009-02-11 14:46:00,1.24465,1.24585,1.24455,1.24575,123600000.0
2009-02-11 14:47:00,1.24565,1.24615,1.24565,1.2461,95800000.0
2009-02-11 14:48:00,1.2461,1.2461,1.24575,1.24605,27200000.0
2009-02-11 14:49:00,1.2461,1.2461,1.2458,1.24595,33600000.0
2009-02-11 14:50:00,1.24595,1.24605,1.24595,1.24605,35400000.0
2009-02-11 14:51:00,1.24605,1.24615,1.246,1.24605,71400000.0
2009-02-11 14:52:00,1.24605,1.24695,1.24605,1.24695,86400000.0
2009-02-11 14:53:00,1.24695,1.24715,1.2465,1.24675,129800000.0
2009-02-11 14:54:00,1.24675,1.24675,1.24655,1.24655,57600000.0
2009-02-11 14:55:00,1.2466,1.24745,1.2466,1.24745,61800000.0
2009-02-11 14:56:00,1.24745,1.2484,1.24725,1.24805,164400000.0
2009-02-11 14:57:00,1.24805,1.24805,1.2472,1.2473,113400000.0
2009-02-11 14:58:00,1.2473,1.24745,1.24725,1.2473,54000000.0
2009-02-11 14:59:00,1.2473,1.24775,1.2473,1.24775,119200000.0
2009-02-11 15:00:00,1.24785,1.24825,1.24765,1.24795,126200000.0
2009-02-11 15:01:00,1.24795,1.24795,1.2475,1.2476,92400000.0
2009-02-11 15:02:00,1.24765,1.24775,1.2476,1.2476,31600000.0
2009-02-11 15:03:00,1.24765,1.2478,1.2474,1.24745,87400000.0
2009-02-11 15:04:00,1.24745,1.24745,1.24655,1.24675,62000000.0
2009-02-11 15:05:00,1.24675,1.247,1.24665,1.2468,95600000.0
2009-02-11 15:06:00,1.2468,1.24705,1.24675,1.247,65000000.0
2009-02-11 15:07:00,1.24695,1.2482,1.2467,1.2473,298000000.0
2009-02-11 15:08:00,1.24735,1.24735,1.24635,1.2465,207000000.0
2009-02-11 15:09:00,1.24645,1.24645,1.2457,1.2457,114000000.0
2009-02-11 15:10:00,1.24575,1.2462,1.24575,1.2462,56000000.0
2009-02-11 15:11:00,1.24625,1.24645,1.246,1.24605,135000000.0
2009-02-11 15:12:00,1.24605,1.24765,1.246,1.2474,185600000.0
2009-02-11 15:13:00,1.24745,1.24745,1.2472,1.24725,37000000.0
2009-02-11 15:14:00,1.2473,1.2474,1.2472,1.24725,25000000.0
2009-02-11 15:15:00,1.2472,1.2474,1.2472,1.24725,79600000.0
2009-02-11 15:16:00,1.24725,1.24725,1.24725,1.24725,22400000.0
2009-02-11 15:17:00,1.2472,1.24725,1.24625,1.24625,81600000.0
2009-02-11 15:18:00,1.24635,1.24645,1.24625,1.2464,32400000.0
2009-02-11 15:19:00,1.24645,1.24665,1.24645,1.24665,45600000.0
2009-02-11 15:20:00,1.24665,1.2467,1.24565,1.24595,203800000.0
2009-02-11 15:21:00,1.24595,1.24595,1.2451,1.24515,167200000.0
2009-02-11 15:22:00,1.24515,1.24565,1.24515,1.2453,106600000.0
2009-02-11 15:23:00,1.2454,1.24545,1.24445,1.24465,115000000.0
2009-02-11 15:24:00,1.24465,1.24485,1.24465,1.24485,79600000.0
2009-02-11 15:25:00,1.2449,1.24515,1.2448,1.24515,98100000.0
2009-02-11 15:26:00,1.24525,1.24555,1.24525,1.24555,32600000.0
2009-02-11 15:27:00,1.2453,1.2458,1.2453,1.24575,90200000.0
2009-02-11 15:28:00,1.24575,1.2459,1.24575,1.2459,27600000.0
2009-02-11 15:29:00,1.24585,1.24715,1.24585,1.2468,127200000.0
2009-02-11 15:30:00,1.2469,1.2512,1.24675,1.2512,587300000.0
2009-02-11 15:31:00,1.25125,1.2513,1.25065,1.25065,565799996.0
2009-02-11 15:32:00,1.2507,1.2511,1.2501,1.25055,311600000.0
2009-02-11 15:33:00,1.25055,1.25065,1.2497,1.25015,439000000.0
2009-02-11 15:34:00,1.25035,1.25055,1.24885,1.24885,589600000.0
2009-02-11 15:35:00,1.24885,1.2495,1.24855,1.24875,377200000.0
2009-02-11 15:36:00,1.2487,1.2494,1.2483,1.2484,270400000.0
2009-02-11 15:37:00,1.2484,1.24905,1.24805,1.2487,268200000.0
2009-02-11 15:38:00,1.2487,1.24875,1.2481,1.24835,141000000.0
2009-02-11 15:39:00,1.2484,1.24855,1.2481,1.24815,177000000.0
2009-02-11 15:40:00,1.2481,1.2481,1.2456,1.24665,352000000.0
2009-02-11 15:41:00,1.24665,1.24685,1.2463,1.24665,80600000.0
2009-02-11 15:42:00,1.24665,1.24725,1.24665,1.24695,164000000.0
2009-02-11 15:43:00,1.24695,1.24745,1.2467,1.24735,140400000.0
2009-02-11 15:44:00,1.24745,1.2475,1.2472,1.2473,170000000.0
2009-02-11 15:45:00,1.24735,1.24755,1.24685,1.24755,265500000.0
2009-02-11 15:46:00,1.24755,1.2479,1.2473,1.24755,275200000.0
2009-02-11 15:47:00,1.24755,1.24755,1.24655,1.24685,152800000.0
2009-02-11 15:48:00,1.247,1.24745,1.2466,1.247,199400000.0
2009-02-11 15:49:00,1.247,1.24745,1.24665,1.247,353400000.0
2009-02-11 15:50:00,1.2473,1.24875,1.24725,1.24875,386600000.0
2009-02-11 15:51:00,1.2488,1.2493,1.2481,1.24835,368000000.0
2009-02-11 15:52:00,1.2484,1.24905,1.24825,1.24905,178800000.0
2009-02-11 15:53:00,1.2491,1.25,1.24875,1.2495,204800000.0
2009-02-11 15:54:00,1.2495,1.2503,1.24945,1.25015,233600000.0
2009-02-11 15:55:00,1.25015,1.25015,1.24875,1.2493,235200000.0
2009-02-11 15:56:00,1.24925,1.2503,1.24905,1.25015,381000000.0
2009-02-11 15:57:00,1.25025,1.2512,1.24995,1.2511,378200000.0
2009-02-11 15:58:00,1.2511,1.2511,1.2499,1.24995,285800000.0
2009-02-11 15:59:00,1.24995,1.25005,1.24945,1.25005,235800000.0
2009-02-11 16:00:00,1.2502,1.2509,1.2502,1.25045,350800000.0
2009-02-11 16:01:00,1.25055,1.25075,1.2501,1.25035,179400000.0
2009-02-11 16:02:00,1.25035,1.25065,1.25015,1.25065,146000000.0
2009-02-11 16:03:00,1.25065,1.2508,1.2494,1.24955,423800000.0
2009-02-11 16:04:00,1.24955,1.25045,1.24955,1.25015,348000000.0
2009-02-11 16:05:00,1.25015,1.25025,1.2495,1.25015,209400000.0
2009-02-11 16:06:00,1.25015,1.25075,1.25015,1.2504,202800000.0
2009-02-11 16:07:00,1.2506,1.2508,1.2504,1.25045,114800000.0
2009-02-11 16:08:00,1.25045,1.2509,1.25035,1.2504,152600000.0
2009-02-11 16:09:00,1.2504,1.2504,1.24935,1.24955,185199999.0
2009-02-11 16:10:00,1.24955,1.24975,1.2495,1.2495,128000000.0
2009-02-11 16:11:00,1.2496,1.2499,1.2495,1.24985,203000000.0
2009-02-11 16:12:00,1.24985,1.24985,1.2496,1.24965,71400000.0
2009-02-11 16:13:00,1.24965,1.25045,1.24965,1.25025,197200000.0
2009-02-11 16:14:00,1.2504,1.2504,1.24955,1.24965,280000000.0
2009-02-11 16:15:00,1.24965,1.25015,1.24965,1.25005,254200000.0
2009-02-11 16:16:00,1.25005,1.25015,1.24965,1.24975,163800000.0
2009-02-11 16:17:00,1.24975,1.2498,1.2497,1.2497,91600000.0
2009-02-11 16:18:00,1.24965,1.2501,1.2496,1.2498,128800000.0
2009-02-11 16:19:00,1.24985,1.25,1.24945,1.24945,121000000.0
2009-02-11 16:20:00,1.24945,1.2497,1.24805,1.24815,188400000.0
2009-02-11 16:21:00,1.24815,1.24855,1.2479,1.24825,227600000.0
2009-02-11 16:22:00,1.24825,1.2485,1.2482,1.2483,133200000.0
2009-02-11 16:23:00,1.2481,1.2488,1.248,1.24875,182000000.0
2009-02-11 16:24:00,1.24875,1.24885,1.2486,1.24875,154600000.0
2009-02-11 16:25:00,1.24875,1.2489,1.2487,1.24875,142000000.0
2009-02-11 16:26:00,1.24875,1.24965,1.24875,1.24945,326800000.0
2009-02-11 16:27:00,1.2494,1.2504,1.2494,1.25035,174800000.0
2009-02-11 16:28:00,1.25035,1.25065,1.2503,1.2505,127200000.0
2009-02-11 16:29:00,1.25055,1.25105,1.25055,1.2509,256600000.0
2009-02-11 16:30:00,1.2509,1.25115,1.2498,1.24995,262800000.0
2009-02-11 16:31:00,1.24995,1.25085,1.24975,1.25055,301600002.0
2009-02-11 16:32:00,1.2506,1.2511,1.24985,1.24995,173200000.0
2009-02-11 16:33:00,1.2499,1.2505,1.2499,1.25035,162600000.0
2009-02-11 16:34:00,1.25035,1.25105,1.25035,1.25095,184400000.0
2009-02-11 16:35:00,1.25095,1.2512,1.2507,1.25075,158400000.0
2009-02-11 16:36:00,1.25075,1.25075,1.2495,1.2499,258200000.0
2009-02-11 16:37:00,1.25,1.25,1.24895,1.24945,270000000.0
2009-02-11 16:38:00,1.2496,1.25,1.24915,1.24955,248200000.0
2009-02-11 16:39:00,1.24965,1.25025,1.24965,1.25015,136000000.0
2009-02-11 16:40:00,1.25015,1.25025,1.24795,1.2486,300700000.0
2009-02-11 16:41:00,1.2486,1.24925,1.24825,1.24855,200800000.0
2009-02-11 16:42:00,1.24855,1.249,1.24855,1.2488,185600000.0
2009-02-11 16:43:00,1.24895,1.2491,1.2484,1.24845,247000000.0
2009-02-11 16:44:00,1.24845,1.24845,1.2475,1.24795,164800000.0
2009-02-11 16:45:00,1.24795,1.2482,1.24785,1.24815,168800000.0
2009-02-11 16:46:00,1.2481,1.2484,1.2479,1.2479,218200000.0
2009-02-11 16:47:00,1.2479,1.24795,1.2458,1.2458,181400000.0
2009-02-11 16:48:00,1.24595,1.24615,1.24565,1.24565,336000000.0
2009-02-11 16:49:00,1.24585,1.24605,1.24555,1.24585,157800000.0
2009-02-11 16:50:00,1.24585,1.24595,1.2437,1.24375,231700000.0
2009-02-11 16:51:00,1.24375,1.24435,1.242,1.24405,384800000.0
2009-02-11 16:52:00,1.24415,1.24495,1.2441,1.2445,272600000.0
2009-02-11 16:53:00,1.2444,1.24445,1.2437,1.24445,241600000.0
2009-02-11 16:54:00,1.24445,1.2449,1.24375,1.2449,253800000.0
2009-02-11 16:55:00,1.245,1.2451,1.2447,1.2451,284200000.0
2009-02-11 16:56:00,1.24505,1.24575,1.24485,1.24555,288800001.0
2009-02-11 16:57:00,1.24555,1.2458,1.24505,1.24555,356600000.0
2009-02-11 16:58:00,1.24535,1.24565,1.24535,1.24545,185800000.0
2009-02-11 16:59:00,1.24545,1.2459,1.24525,1.2459,201000000.0
2009-02-11 17:00:00,1.24595,1.2465,1.24595,1.24635,209000000.0
2009-02-11 17:01:00,1.24625,1.24625,1.2447,1.24515,313800000.0
2009-02-11 17:02:00,1.2452,1.24635,1.2451,1.2461,193800000.0
2009-02-11 17:03:00,1.24615,1.24665,1.2449,1.24535,364000000.0
2009-02-11 17:04:00,1.2453,1.2453,1.2445,1.24485,146000000.0
2009-02-11 17:05:00,1.24465,1.24645,1.2446,1.24635,264200000.0
2009-02-11 17:06:00,1.2463,1.2471,1.2463,1.2469,175400000.0
2009-02-11 17:07:00,1.24695,1.2475,1.24675,1.24695,222800000.0
2009-02-11 17:08:00,1.24695,1.2481,1.2468,1.2478,171400000.0
2009-02-11 17:09:00,1.2478,1.24795,1.24755,1.24785,187600000.0
2009-02-11 17:10:00,1.24785,1.24865,1.2476,1.24835,197400000.0
2009-02-11 17:11:00,1.24835,1.2484,1.24775,1.2484,150800000.0
2009-02-11 17:12:00,1.2484,1.24885,1.24835,1.24885,123200000.0
2009-02-11 17:13:00,1.24885,1.2492,1.24875,1.2491,143800000.0
2009-02-11 17:14:00,1.2492,1.2493,1.2481,1.2481,253200000.0
2009-02-11 17:15:00,1.2481,1.249,1.24805,1.2489,373400000.0
2009-02-11 17:16:00,1.249,1.25115,1.249,1.2504,239600000.0
2009-02-11 17:17:00,1.25005,1.2501,1.2488,1.2496,216600000.0
2009-02-11 17:18:00,1.2496,1.2502,1.2496,1.2502,212400000.0
2009-02-11 17:19:00,1.2504,1.25125,1.25035,1.25035,251200000.0
2009-02-11 17:20:00,1.25045,1.25065,1.25035,1.2504,194800000.0
2009-02-11 17:21:00,1.25035,1.25035,1.2493,1.2496,274200000.0
2009-02-11 17:22:00,1.24975,1.24975,1.24895,1.24915,250600000.0
2009-02-11 17:23:00,1.24915,1.2496,1.24915,1.24955,123400000.0
2009-02-11 17:24:00,1.24955,1.24975,1.2484,1.2484,199400000.0
2009-02-11 17:25:00,1.2484,1.24975,1.2484,1.24895,180200000.0
2009-02-11 17:26:00,1.24895,1.24985,1.24895,1.24985,247400000.0
2009-02-11 17:27:00,1.24985,1.25115,1.24985,1.2507,280800000.0
2009-02-11 17:28:00,1.2507,1.25165,1.2503,1.2503,247800000.0
2009-02-11 17:29:00,1.2503,1.25105,1.2503,1.2506,145100000.0
2009-02-11 17:30:00,1.2506,1.25145,1.2506,1.25105,264600000.0
2009-02-11 17:31:00,1.251,1.25145,1.25035,1.25145,181500000.0
2009-02-11 17:32:00,1.25145,1.25195,1.25055,1.25135,225600000.0
2009-02-11 17:33:00,1.25145,1.2516,1.25055,1.25065,244200000.0
2009-02-11 17:34:00,1.2507,1.2507,1.25005,1.25005,378800002.0
2009-02-11 17:35:00,1.24985,1.2501,1.24935,1.25005,368500000.0
2009-02-11 17:36:00,1.25005,1.25045,1.25,1.25045,166600000.0
2009-02-11 17:37:00,1.25045,1.25045,1.2495,1.24975,321000000.0
2009-02-11 17:38:00,1.24985,1.2501,1.2497,1.24995,151800000.0
2009-02-11 17:39:00,1.24995,1.25035,1.2496,1.25035,210200000.0
2009-02-11 17:40:00,1.25035,1.2523,1.25035,1.25195,252400000.0
2009-02-11 17:41:00,1.25195,1.2531,1.25195,1.2529,289800000.0
2009-02-11 17:42:00,1.25295,1.253,1.25195,1.2522,195200000.0
2009-02-11 17:43:00,1.2521,1.25215,1.2508,1.25095,253200000.0
2009-02-11 17:44:00,1.2511,1.25145,1.2505,1.2506,248800000.0
2009-02-11 17:45:00,1.2506,1.25085,1.2501,1.25045,266600000.0
2009-02-11 17:46:00,1.25045,1.2505,1.25005,1.25035,159000000.0
2009-02-11 17:47:00,1.2503,1.2506,1.2502,1.25035,243200000.0
2009-02-11 17:48:00,1.25035,1.25035,1.2498,1.2498,253200000.0
2009-02-11 17:49:00,1.2497,1.24975,1.24885,1.2489,428400000.0
2009-02-11 17:50:00,1.2489,1.24935,1.2485,1.2492,294600000.0
2009-02-11 17:51:00,1.2492,1.24935,1.24855,1.24865,341000000.0
2009-02-11 17:52:00,1.24865,1.2495,1.24865,1.2495,153800000.0
2009-02-11 17:53:00,1.2494,1.2495,1.2492,1.2493,161600000.0
2009-02-11 17:54:00,1.2493,1.25,1.2493,1.25,166600000.0
2009-02-11 17:55:00,1.25,1.2502,1.24985,1.24985,235800000.0
2009-02-11 17:56:00,1.2499,1.25055,1.24985,1.25045,312200000.0
2009-02-11 17:57:00,1.2504,1.25045,1.24995,1.25,199000000.0
2009-02-11 17:58:00,1.25,1.2501,1.2488,1.2488,265000000.0
2009-02-11 17:59:00,1.24875,1.24875,1.24735,1.2482,191400000.0
2009-02-11 18:00:00,1.2484,1.24915,1.24835,1.2486,234800000.0
2009-02-11 18:01:00,1.2487,1.2487,1.24775,1.24825,217600000.0
2009-02-11 18:02:00,1.24825,1.2492,1.24815,1.249,175400000.0
2009-02-11 18:03:00,1.2488,1.249,1.2478,1.24795,135800000.0
2009-02-11 18:04:00,1.24775,1.24805,1.24775,1.248,131200000.0
2009-02-11 18:05:00,1.248,1.2488,1.248,1.24875,224800000.0
2009-02-11 18:06:00,1.24875,1.24885,1.2483,1.24885,171800000.0
2009-02-11 18:07:00,1.2489,1.24985,1.2486,1.24875,315800000.0
2009-02-11 18:08:00,1.2487,1.24955,1.2486,1.24955,307200000.0
2009-02-11 18:09:00,1.24955,1.24965,1.2491,1.2492,128400000.0
2009-02-11 18:10:00,1.24915,1.2493,1.2489,1.24895,86000000.0
2009-02-11 18:11:00,1.24895,1.24895,1.2482,1.2482,187800000.0
2009-02-11 18:12:00,1.24825,1.24825,1.2471,1.2476,201800000.0
2009-02-11 18:13:00,1.2476,1.2476,1.24475,1.24625,356000000.0
2009-02-11 18:14:00,1.24645,1.2466,1.24595,1.246,164800000.0
2009-02-11 18:15:00,1.246,1.246,1.2448,1.2451,342800000.0
2009-02-11 18:16:00,1.2451,1.24655,1.245,1.24655,299800000.0
2009-02-11 18:17:00,1.24615,1.2467,1.2452,1.24535,307800000.0
2009-02-11 18:18:00,1.24535,1.24545,1.2446,1.2446,172200000.0
2009-02-11 18:19:00,1.24445,1.2451,1.243,1.243,414200000.0
2009-02-11 18:20:00,1.24305,1.24415,1.2429,1.24405,238800000.0
2009-02-11 18:21:00,1.24405,1.2452,1.24395,1.2451,279400000.0
2009-02-11 18:22:00,1.2451,1.2451,1.2412,1.2412,334200000.0
2009-02-11 18:23:00,1.241,1.243,1.2408,1.243,318800000.0
2009-02-11 18:24:00,1.243,1.24385,1.2426,1.24385,177200000.0
2009-02-11 18:25:00,1.2439,1.2439,1.24295,1.24385,187600000.0
2009-02-11 18:26:00,1.24395,1.24505,1.24395,1.2445,183000000.0
2009-02-11 18:27:00,1.2445,1.2449,1.24445,1.24465,217800000.0
2009-02-11 18:28:00,1.24465,1.2448,1.24405,1.24425,153800000.0
2009-02-11 18:29:00,1.24425,1.24425,1.2426,1.2426,167200000.0
2009-02-11 18:30:00,1.2426,1.24295,1.2415,1.24195,229000000.0
2009-02-11 18:31:00,1.24195,1.2422,1.24135,1.2417,179000000.0
2009-02-11 18:32:00,1.24175,1.24235,1.24155,1.2419,213400000.0
2009-02-11 18:33:00,1.2419,1.24265,1.24155,1.24245,242600000.0
2009-02-11 18:34:00,1.2425,1.24345,1.2425,1.2433,256200000.0
2009-02-11 18:35:00,1.2434,1.24355,1.24235,1.24255,130000000.0
2009-02-11 18:36:00,1.24255,1.2432,1.24255,1.2432,129000000.0
2009-02-11 18:37:00,1.2432,1.24345,1.2429,1.24305,266800001.0
2009-02-11 18:38:00,1.24305,1.2434,1.24305,1.24305,213400000.0
2009-02-11 18:39:00,1.24305,1.24335,1.24285,1.2432,132400000.0
2009-02-11 18:40:00,1.24335,1.24445,1.2431,1.24445,253200000.0
2009-02-11 18:41:00,1.24455,1.2447,1.2443,1.24465,80600000.0
2009-02-11 18:42:00,1.2446,1.2446,1.24395,1.24405,177000000.0
2009-02-11 18:43:00,1.2441,1.24435,1.2434,1.24435,68600000.0
2009-02-11 18:44:00,1.24435,1.2447,1.2438,1.2439,175200000.0
2009-02-11 18:45:00,1.24395,1.24395,1.24385,1.24385,44000000.0
2009-02-11 18:46:00,1.24395,1.24425,1.2439,1.24415,104400000.0
2009-02-11 18:47:00,1.24415,1.24435,1.24405,1.24425,58800000.0
2009-02-11 18:48:00,1.24425,1.24465,1.244,1.24455,245000000.0
2009-02-11 18:49:00,1.24445,1.24495,1.24395,1.2443,103400000.0
2009-02-11 18:50:00,1.2443,1.24455,1.24425,1.2445,40000000.0
2009-02-11 18:51:00,1.24445,1.24465,1.2441,1.2446,96200000.0
2009-02-11 18:52:00,1.24465,1.24485,1.24455,1.24475,57200000.0
2009-02-11 18:53:00,1.24475,1.2449,1.24415,1.24425,167800000.0
2009-02-11 18:54:00,1.24425,1.24425,1.2427,1.2428,183200000.0
2009-02-11 18:55:00,1.24285,1.244,1.24285,1.24365,158600000.0
2009-02-11 18:56:00,1.24365,1.244,1.24165,1.24165,194700000.0
2009-02-11 18:57:00,1.2416,1.2424,1.2415,1.2423,220800000.0
2009-02-11 18:58:00,1.2423,1.24305,1.242,1.24245,153600000.0
2009-02-11 18:59:00,1.2425,1.24255,1.24165,1.2418,115600000.0
2009-02-11 19:00:00,1.2419,1.24315,1.24175,1.24315,201600000.0
2009-02-11 19:01:00,1.24315,1.24315,1.24235,1.24245,71200000.0
2009-02-11 19:02:00,1.24255,1.24275,1.24215,1.24215,122800000.0
2009-02-11 19:03:00,1.24215,1.2429,1.24215,1.24245,78600000.0
2009-02-11 19:04:00,1.24265,1.24275,1.24195,1.24215,87600000.0
2009-02-11 19:05:00,1.24215,1.24265,1.242,1.24255,321800000.0
2009-02-11 19:06:00,1.24255,1.24285,1.2424,1.24275,210400000.0
2009-02-11 19:07:00,1.24275,1.2429,1.24255,1.24255,108400000.0
2009-02-11 19:08:00,1.24255,1.24285,1.2425,1.2427,184400000.0
2009-02-11 19:09:00,1.2427,1.243,1.24255,1.24285,166000000.0
2009-02-11 19:10:00,1.24285,1.2436,1.2423,1.24345,182600000.0
2009-02-11 19:11:00,1.24345,1.24435,1.24345,1.24435,156600000.0
2009-02-11 19:12:00,1.2444,1.24505,1.2444,1.24505,171200001.0
2009-02-11 19:13:00,1.24505,1.2459,1.24505,1.2459,245200000.0
2009-02-11 19:14:00,1.24595,1.2467,1.24585,1.24645,183800000.0
2009-02-11 19:15:00,1.24645,1.24715,1.24645,1.24715,137600000.0
2009-02-11 19:16:00,1.24715,1.24715,1.2465,1.24705,89600000.0
2009-02-11 19:17:00,1.24695,1.24695,1.245,1.2455,138800000.0
2009-02-11 19:18:00,1.2455,1.2455,1.24525,1.2454,72600000.0
2009-02-11 19:19:00,1.24545,1.24565,1.2453,1.24555,164000000.0
2009-02-11 19:20:00,1.24565,1.2459,1.24555,1.2456,92400000.0
2009-02-11 19:21:00,1.2457,1.24575,1.24555,1.24555,106200000.0
2009-02-11 19:22:00,1.24565,1.24565,1.24445,1.2445,193400000.0
2009-02-11 19:23:00,1.24445,1.24525,1.24445,1.2451,75800000.0
2009-02-11 19:24:00,1.2451,1.2451,1.2433,1.24355,89200000.0
2009-02-11 19:25:00,1.24355,1.2437,1.2421,1.24255,405600000.0
2009-02-11 19:26:00,1.24255,1.2429,1.2424,1.2428,166600000.0
2009-02-11 19:27:00,1.24285,1.2434,1.24285,1.2432,161200000.0
2009-02-11 19:28:00,1.24325,1.2434,1.2431,1.24315,104800000.0
2009-02-11 19:29:00,1.24315,1.24315,1.2427,1.2427,96400000.0
2009-02-11 19:30:00,1.24265,1.2434,1.24265,1.24305,275399999.0
2009-02-11 19:31:00,1.24315,1.2433,1.24265,1.24265,190000000.0
2009-02-11 19:32:00,1.24265,1.24275,1.24265,1.2427,56600000.0
2009-02-11 19:33:00,1.2427,1.2437,1.2427,1.2435,194800000.0
2009-02-11 19:34:00,1.24345,1.24355,1.24345,1.2435,73999999.0
2009-02-11 19:35:00,1.24355,1.24355,1.24295,1.243,76200000.0
2009-02-11 19:36:00,1.2429,1.24345,1.2429,1.2432,130800000.0
2009-02-11 19:37:00,1.2433,1.2433,1.24315,1.2432,21600000.0
2009-02-11 19:38:00,1.2432,1.2432,1.24315,1.24315,8600000.0
2009-02-11 19:39:00,1.2432,1.2432,1.2422,1.2422,152600000.0
2009-02-11 19:40:00,1.24225,1.24225,1.2415,1.24155,278600000.0
2009-02-11 19:41:00,1.24155,1.24155,1.24005,1.2404,314200000.0
2009-02-11 19:42:00,1.2403,1.24075,1.24005,1.2407,101400000.0
2009-02-11 19:43:00,1.2407,1.2408,1.2407,1.2407,106600000.0
2009-02-11 19:44:00,1.24075,1.2414,1.24075,1.2413,149000001.0
2009-02-11 19:45:00,1.2413,1.2419,1.2412,1.2416,175200000.0
2009-02-11 19:46:00,1.2418,1.2418,1.24095,1.24105,123200000.0
2009-02-11 19:47:00,1.24115,1.2415,1.24115,1.24145,77600000.0
2009-02-11 19:48:00,1.2414,1.2414,1.2407,1.24075,152600000.0
2009-02-11 19:49:00,1.2408,1.241,1.2406,1.24085,161400000.0
2009-02-11 19:50:00,1.24085,1.24115,1.24085,1.24115,85400000.0
2009-02-11 19:51:00,1.24115,1.24145,1.24115,1.24145,76000000.0
2009-02-11 19:52:00,1.24145,1.2425,1.24145,1.24245,116200000.0
2009-02-11 19:53:00,1.24235,1.24255,1.24225,1.24225,129600000.0
2009-02-11 19:54:00,1.2423,1.24345,1.2422,1.24335,142600000.0
2009-02-11 19:55:00,1.24335,1.244,1.24335,1.244,83400000.0
2009-02-11 19:56:00,1.244,1.2444,1.244,1.2441,48200000.0
2009-02-11 19:57:00,1.2442,1.2442,1.2441,1.2441,44800000.0
2009-02-11 19:58:00,1.2441,1.2441,1.24365,1.24375,47200000.0
2009-02-11 19:59:00,1.24395,1.2442,1.2439,1.2442,72200000.0
2009-02-11 20:00:00,1.2442,1.2443,1.2438,1.24385,65400000.0
2009-02-11 20:01:00,1.2439,1.244,1.24385,1.2439,34800000.0
2009-02-11 20:02:00,1.2439,1.244,1.24385,1.24385,51600000.0
2009-02-11 20:03:00,1.24405,1.2441,1.244,1.2441,12200000.0
2009-02-11 20:04:00,1.24405,1.2441,1.24365,1.2437,93400000.0
2009-02-11 20:05:00,1.2437,1.24395,1.2437,1.24385,130400000.0
2009-02-11 20:06:00,1.24385,1.24395,1.2437,1.2438,109600000.0
2009-02-11 20:07:00,1.2439,1.2447,1.24375,1.2447,72800000.0
2009-02-11 20:08:00,1.2447,1.2451,1.24435,1.24455,94200000.0
2009-02-11 20:09:00,1.2446,1.24515,1.2446,1.24515,133200000.0
2009-02-11 20:10:00,1.2452,1.2452,1.24425,1.24425,146200001.0
2009-02-11 20:11:00,1.24425,1.24465,1.24425,1.24435,113000000.0
2009-02-11 20:12:00,1.24435,1.24475,1.24425,1.2447,99400000.0
2009-02-11 20:13:00,1.24475,1.2449,1.2442,1.24445,197600000.0
2009-02-11 20:14:00,1.2446,1.24485,1.2442,1.24425,126000000.0
2009-02-11 20:15:00,1.24425,1.24435,1.24425,1.2443,56000000.0
2009-02-11 20:16:00,1.2444,1.2444,1.2444,1.2444,6600000.0
2009-02-11 20:17:00,1.2444,1.2449,1.24435,1.2445,116600000.0
2009-02-11 20:18:00,1.2446,1.24485,1.2446,1.24485,82800000.0
2009-02-11 20:19:00,1.2447,1.245,1.2447,1.24495,78200000.0
2009-02-11 20:20:00,1.245,1.245,1.2446,1.2446,120800000.0
2009-02-11 20:21:00,1.2447,1.2447,1.2446,1.2447,16800000.0
2009-02-11 20:22:00,1.2447,1.2449,1.24465,1.2447,45200000.0
2009-02-11 20:23:00,1.2448,1.2448,1.24475,1.2448,50000000.0
2009-02-11 20:24:00,1.2448,1.2449,1.24475,1.24475,27200000.0
2009-02-11 20:25:00,1.2448,1.2451,1.24475,1.2451,62800000.0
2009-02-11 20:26:00,1.2451,1.24535,1.2451,1.24535,48200000.0
2009-02-11 20:27:00,1.24535,1.24605,1.24535,1.24605,113600000.0
2009-02-11 20:28:00,1.246,1.2461,1.2457,1.2457,97800000.0
2009-02-11 20:29:00,1.2455,1.2455,1.24465,1.2452,171000000.0
2009-02-11 20:30:00,1.2452,1.2454,1.24395,1.2447,208000000.0
2009-02-11 20:31:00,1.24475,1.2449,1.244,1.24435,185600000.0
2009-02-11 20:32:00,1.24435,1.2446,1.2437,1.244,44800000.0
2009-02-11 20:33:00,1.24405,1.2441,1.2437,1.244,189200000.0
2009-02-11 20:34:00,1.24405,1.24445,1.24395,1.2443,212400000.0
2009-02-11 20:35:00,1.24435,1.24485,1.24435,1.2447,104200000.0
2009-02-11 20:36:00,1.2447,1.24515,1.24465,1.2448,274200000.0
2009-02-11 20:37:00,1.2448,1.24505,1.2445,1.2445,100400000.0
2009-02-11 20:38:00,1.2444,1.24465,1.2444,1.24445,66600000.0
2009-02-11 20:39:00,1.2445,1.2447,1.2445,1.2447,17800000.0
2009-02-11 20:40:00,1.2447,1.2449,1.2447,1.2449,4800000.0
2009-02-11 20:41:00,1.24475,1.24485,1.24475,1.2448,23600000.0
2009-02-11 20:42:00,1.2449,1.245,1.24455,1.2449,91800000.0
2009-02-11 20:43:00,1.245,1.24645,1.24495,1.2464,101600000.0
2009-02-11 20:44:00,1.24655,1.2476,1.24655,1.2476,191800000.0
2009-02-11 20:45:00,1.2476,1.2479,1.24725,1.24755,217000000.0
2009-02-11 20:46:00,1.24745,1.2477,1.24725,1.24735,167400000.0
2009-02-11 20:47:00,1.24735,1.2477,1.24735,1.24755,120200000.0
2009-02-11 20:48:00,1.24755,1.2486,1.24755,1.2486,113000000.0
2009-02-11 20:49:00,1.2485,1.2485,1.2479,1.24805,111800000.0
2009-02-11 20:50:00,1.24805,1.2483,1.2475,1.248,152800000.0
2009-02-11 20:51:00,1.248,1.24865,1.248,1.24865,200400000.0
2009-02-11 20:52:00,1.24865,1.249,1.24855,1.249,85800000.0
2009-02-11 20:53:00,1.249,1.249,1.2483,1.2483,154600000.0
2009-02-11 20:54:00,1.2485,1.24865,1.2482,1.24835,165400000.0
2009-02-11 20:55:00,1.24835,1.24845,1.24835,1.24835,128200000.0
2009-02-11 20:56:00,1.24835,1.2485,1.2477,1.2477,145200000.0
2009-02-11 20:57:00,1.2478,1.24785,1.2471,1.2473,185500000.0
2009-02-11 20:58:00,1.24735,1.24755,1.2472,1.2472,108400000.0
2009-02-11 20:59:00,1.2472,1.24725,1.24715,1.24715,68200000.0
2009-02-11 21:00:00,1.24715,1.2472,1.24625,1.24625,131200000.0
2009-02-11 21:01:00,1.24635,1.24635,1.2463,1.2463,79000000.0
2009-02-11 21:02:00,1.24635,1.24635,1.24625,1.24625,18600000.0
2009-02-11 21:03:00,1.24625,1.24635,1.24625,1.24625,48400000.0
2009-02-11 21:04:00,1.24625,1.24635,1.24625,1.2463,66600000.0
2009-02-11 21:05:00,1.24635,1.24635,1.24625,1.24635,29600000.0
2009-02-11 21:06:00,1.24635,1.2465,1.24625,1.24635,74800000.0
2009-02-11 21:07:00,1.24635,1.24635,1.2463,1.2463,21000000.0
2009-02-11 21:08:00,1.2463,1.2465,1.2463,1.24635,68400000.0
2009-02-11 21:09:00,1.24635,1.24645,1.2453,1.2453,194600000.0
2009-02-11 21:10:00,1.2454,1.2454,1.2449,1.2451,159800000.0
2009-02-11 21:11:00,1.24515,1.24555,1.24515,1.24545,64000000.0
2009-02-11 21:12:00,1.24555,1.246,1.24535,1.246,110000000.0
2009-02-11 21:13:00,1.246,1.2463,1.246,1.246,72000000.0
2009-02-11 21:14:00,1.246,1.246,1.2451,1.2455,169000000.0
2009-02-11 21:15:00,1.2455,1.2466,1.2453,1.2466,108800000.0
2009-02-11 21:16:00,1.24665,1.2486,1.24665,1.24835,137600000.0
2009-02-11 21:17:00,1.24835,1.24835,1.2478,1.24815,176600000.0
2009-02-11 21:18:00,1.24815,1.24855,1.24755,1.24755,108800000.0
2009-02-11 21:19:00,1.24755,1.24805,1.24755,1.24775,106600000.0
2009-02-11 21:20:00,1.24775,1.24805,1.24765,1.24795,159600000.0
2009-02-11 21:21:00,1.24795,1.24795,1.24755,1.24775,91400000.0
2009-02-11 21:22:00,1.24775,1.24815,1.24775,1.24805,92000000.0
2009-02-11 21:23:00,1.24805,1.24825,1.24805,1.24825,47000000.0
2009-02-11 21:24:00,1.24825,1.24835,1.24825,1.24825,119800000.0
2009-02-11 21:25:00,1.24825,1.24825,1.24695,1.24705,90200000.0
2009-02-11 21:26:00,1.24705,1.24705,1.2463,1.24645,148400000.0
2009-02-11 21:27:00,1.24645,1.24645,1.2452,1.2452,176400000.0
2009-02-11 21:28:00,1.24525,1.24565,1.245,1.2453,163800000.0
2009-02-11 21:29:00,1.24535,1.246,1.24535,1.24595,95400000.0
2009-02-11 21:30:00,1.24595,1.24655,1.2459,1.2462,181000000.0
2009-02-11 21:31:00,1.24615,1.24615,1.245,1.24525,148000000.0
2009-02-11 21:32:00,1.24525,1.24545,1.245,1.2453,182100000.0
2009-02-11 21:33:00,1.2453,1.2453,1.2445,1.2446,214000000.0
2009-02-11 21:34:00,1.24465,1.24475,1.2446,1.24475,48800000.0
2009-02-11 21:35:00,1.24465,1.2447,1.2442,1.24425,82400000.0
2009-02-11 21:36:00,1.24435,1.2444,1.24385,1.2444,173600000.0
2009-02-11 21:37:00,1.2445,1.2447,1.24435,1.24455,137400000.0
2009-02-11 21:38:00,1.24455,1.24465,1.24455,1.24455,30600000.0
2009-02-11 21:39:00,1.24455,1.24455,1.2441,1.24415,59000000.0
2009-02-11 21:40:00,1.2443,1.2443,1.2441,1.24425,69600000.0
2009-02-11 21:41:00,1.24425,1.24425,1.24405,1.24405,101000000.0
2009-02-11 21:42:00,1.24405,1.2442,1.2438,1.24415,125800000.0
2009-02-11 21:43:00,1.24415,1.24425,1.24415,1.24425,35400000.0
2009-02-11 21:44:00,1.2442,1.2442,1.2437,1.24405,93600000.0
2009-02-11 21:45:00,1.24405,1.24405,1.244,1.244,41200000.0
2009-02-11 21:46:00,1.24395,1.24455,1.24395,1.24415,186600000.0
2009-02-11 21:47:00,1.2442,1.2443,1.24415,1.2442,85000000.0
2009-02-11 21:48:00,1.2442,1.2443,1.24415,1.2443,34400000.0
2009-02-11 21:49:00,1.24435,1.24445,1.24405,1.24405,103800000.0
2009-02-11 21:50:00,1.24405,1.24445,1.2437,1.24375,155200000.0
2009-02-11 21:51:00,1.24375,1.2438,1.24255,1.24265,111000000.0
2009-02-11 21:52:00,1.24265,1.2429,1.2423,1.24255,192600000.0
2009-02-11 21:53:00,1.24255,1.243,1.24255,1.24285,136600000.0
2009-02-11 21:54:00,1.24285,1.24295,1.2425,1.24285,95400000.0
2009-02-11 21:55:00,1.24275,1.24275,1.2417,1.24175,122400000.0
2009-02-11 21:56:00,1.24175,1.24175,1.2409,1.24115,302800000.0
2009-02-11 21:57:00,1.24105,1.2415,1.2405,1.24145,257000000.0
2009-02-11 21:58:00,1.24145,1.24185,1.2408,1.24085,166000000.0
2009-02-11 21:59:00,1.24085,1.2414,1.2404,1.2413,233400000.0
2009-02-11 22:00:00,1.2413,1.2425,1.241,1.2425,115800000.0
2009-02-11 22:01:00,1.24255,1.24265,1.2421,1.2422,181200000.0
2009-02-11 22:02:00,1.2422,1.24275,1.2422,1.2423,104800000.0
2009-02-11 22:03:00,1.2423,1.24255,1.2423,1.24245,21000000.0
2009-02-11 22:04:00,1.24255,1.24315,1.24255,1.2429,128200000.0
2009-02-11 22:05:00,1.24285,1.243,1.24275,1.24285,66800000.0
2009-02-11 22:06:00,1.24285,1.24295,1.2426,1.24265,58600000.0
2009-02-11 22:07:00,1.2426,1.2426,1.2419,1.242,67400000.0
2009-02-11 22:08:00,1.242,1.2424,1.2419,1.2423,129400000.0
2009-02-11 22:09:00,1.2423,1.24265,1.24225,1.24225,17600000.0
2009-02-11 22:10:00,1.24235,1.243,1.24215,1.24295,106400000.0
2009-02-11 22:11:00,1.243,1.243,1.24295,1.24295,3000000.0
2009-02-11 22:12:00,1.243,1.243,1.243,1.243,5600000.0
2009-02-11 22:13:00,1.243,1.243,1.24295,1.24295,24400000.0
2009-02-11 22:14:00,1.24275,1.24275,1.2418,1.24225,139600000.0
2009-02-11 22:15:00,1.2423,1.2426,1.2421,1.24235,138400000.0
2009-02-11 22:16:00,1.2424,1.2424,1.2416,1.24165,125400000.0
2009-02-11 22:17:00,1.2417,1.2417,1.24125,1.24145,164400000.0
2009-02-11 22:18:00,1.24145,1.24195,1.2411,1.24195,138400000.0
2009-02-11 22:19:00,1.24185,1.24195,1.2417,1.24195,105800000.0
2009-02-11 22:20:00,1.24195,1.2427,1.24195,1.2427,132200000.0
2009-02-11 22:21:00,1.24265,1.24285,1.24255,1.24285,105000000.0
2009-02-11 22:22:00,1.24285,1.24285,1.2426,1.2426,19200000.0
2009-02-11 22:23:00,1.2426,1.2426,1.24255,1.24255,49600000.0
2009-02-11 22:24:00,1.24265,1.24265,1.24225,1.24225,70600000.0
2009-02-11 22:25:00,1.2422,1.24295,1.2422,1.24295,93200000.0
2009-02-11 22:26:00,1.24295,1.24305,1.24295,1.24305,14000000.0
2009-02-11 22:27:00,1.24305,1.24305,1.2427,1.24275,24400000.0
2009-02-11 22:28:00,1.24275,1.24295,1.2426,1.24295,41000000.0
2009-02-11 22:29:00,1.24295,1.24295,1.24295,1.24295,4000000.0
2009-02-11 22:30:00,1.24295,1.24295,1.2423,1.2424,49400000.0
2009-02-11 22:31:00,1.2424,1.24265,1.2424,1.24255,23200000.0
2009-02-11 22:32:00,1.2426,1.2428,1.2426,1.24265,125400000.0
2009-02-11 22:33:00,1.24265,1.2429,1.24265,1.2429,29800000.0
2009-02-11 22:34:00,1.24295,1.24325,1.24285,1.24315,25000000.0
2009-02-11 22:35:00,1.2429,1.24315,1.2429,1.24315,38000000.0
2009-02-11 22:36:00,1.24315,1.24315,1.24305,1.24305,22800000.0
2009-02-11 22:37:00,1.24325,1.2434,1.24315,1.24325,174200000.0
2009-02-11 22:38:00,1.24325,1.24345,1.24315,1.24325,46200000.0
2009-02-11 22:39:00,1.24325,1.2433,1.24325,1.24325,10000000.0
2009-02-11 22:40:00,1.24325,1.24325,1.24305,1.24315,32200000.0
2009-02-11 22:41:00,1.24315,1.24315,1.24315,1.24315,4000000.0
2009-02-11 22:42:00,1.24315,1.24375,1.24315,1.2435,52600000.0
2009-02-11 22:43:00,1.24355,1.2437,1.24325,1.2437,31000000.0
2009-02-11 22:44:00,1.24375,1.24375,1.2435,1.2435,20600000.0
2009-02-11 22:45:00,1.24355,1.24415,1.2435,1.24415,67200000.0
2009-02-11 22:46:00,1.24415,1.24415,1.24365,1.2438,23800000.0
2009-02-11 22:47:00,1.2438,1.24415,1.2438,1.24405,115600000.0
2009-02-11 22:48:00,1.24405,1.24405,1.24395,1.24395,133600000.0
2009-02-11 22:49:00,1.24395,1.24395,1.2433,1.2434,60600000.0
2009-02-11 22:50:00,1.24325,1.2436,1.243,1.24315,93600000.0
2009-02-11 22:51:00,1.24315,1.2432,1.24315,1.24315,45000000.0
2009-02-11 22:52:00,1.24315,1.24315,1.24315,1.24315,56600000.0
2009-02-11 22:53:00,1.24315,1.2434,1.24305,1.24315,20200000.0
2009-02-11 22:54:00,1.2431,1.24315,1.24275,1.24285,32800000.0
2009-02-11 22:55:00,1.24275,1.2432,1.24265,1.24275,83200000.0
2009-02-11 22:56:00,1.24275,1.2429,1.2426,1.24285,51800000.0
2009-02-11 22:57:00,1.24285,1.2429,1.24265,1.2429,40400000.0
2009-02-11 22:58:00,1.2429,1.24295,1.24245,1.2428,79600000.0
2009-02-11 22:59:00,1.2428,1.24285,1.24255,1.24255,51800000.0
2009-02-11 23:00:00,1.24255,1.24295,1.24255,1.24285,39600000.0
2009-02-11 23:01:00,1.2428,1.24285,1.24205,1.24225,64600000.0
2009-02-11 23:02:00,1.2422,1.2424,1.2422,1.24225,64600000.0
2009-02-11 23:03:00,1.24225,1.24255,1.24205,1.2422,91800000.0
2009-02-11 23:04:00,1.24225,1.2423,1.242,1.24225,53000000.0
2009-02-11 23:05:00,1.24225,1.24295,1.2422,1.24295,53000000.0
2009-02-11 23:06:00,1.24295,1.24295,1.24195,1.24255,87000000.0
2009-02-11 23:07:00,1.24265,1.2431,1.242,1.2421,105800000.0
2009-02-11 23:08:00,1.24205,1.2423,1.24205,1.2422,45000000.0
2009-02-11 23:09:00,1.2421,1.2424,1.24205,1.2424,74800000.0
2009-02-11 23:10:00,1.24235,1.24235,1.24225,1.24225,5800000.0
2009-02-11 23:11:00,1.24235,1.2424,1.2422,1.24225,20200000.0
2009-02-11 23:12:00,1.2423,1.2423,1.2409,1.2417,134200000.0
2009-02-11 23:13:00,1.24175,1.24175,1.2403,1.2417,126600000.0
2009-02-11 23:14:00,1.2417,1.2417,1.2417,1.2417,16800000.0
2009-02-11 23:15:00,1.24175,1.2418,1.2412,1.2414,134000000.0
2009-02-11 23:16:00,1.24145,1.24155,1.24145,1.24145,17200000.0
2009-02-11 23:17:00,1.24155,1.2417,1.2415,1.24155,31400000.0
2009-02-11 23:18:00,1.24155,1.2418,1.2414,1.2414,15400000.0
2009-02-11 23:19:00,1.2416,1.2416,1.2416,1.2416,34600000.0
2009-02-11 23:20:00,1.24155,1.24165,1.24155,1.24165,4000000.0
2009-02-11 23:21:00,1.24114,1.24146,1.24094,1.24119,20000000.0
2009-02-11 23:22:00,1.24145,1.2415,1.24145,1.24145,18800000.0
2009-02-11 23:23:00,1.24145,1.24145,1.2412,1.2414,46400000.0
2009-02-11 23:24:00,1.24145,1.24145,1.24145,1.24145,12000000.0
2009-02-11 23:25:00,1.24145,1.24145,1.24145,1.24145,12000000.0
2009-02-11 23:26:00,1.24145,1.24145,1.24125,1.24125,37600000.0
2009-02-11 23:27:00,1.24125,1.24125,1.24125,1.24125,43000000.0
2009-02-11 23:28:00,1.24125,1.24125,1.2409,1.24115,136000000.0
2009-02-11 23:29:00,1.2412,1.2412,1.24105,1.24105,16000000.0
2009-02-11 23:30:00,1.2411,1.2411,1.241,1.241,78200000.0
2009-02-11 23:31:00,1.24105,1.24115,1.24105,1.2411,24600000.0
2009-02-11 23:32:00,1.2411,1.2413,1.2411,1.2413,8000000.0
2009-02-11 23:33:00,1.24125,1.24125,1.24125,1.24125,1000000.0
2009-02-11 23:34:00,1.24125,1.2413,1.24125,1.24125,6000000.0
2009-02-11 23:35:00,1.24125,1.2413,1.24125,1.24125,13000000.0
2009-02-11 23:36:00,1.2412,1.2412,1.2406,1.2409,52400000.0
2009-02-11 23:37:00,1.24075,1.2408,1.24075,1.2408,6000000.0
2009-02-11 23:38:00,1.24075,1.24095,1.2407,1.2409,125400000.0
2009-02-11 23:39:00,1.2409,1.2413,1.24065,1.241,105600000.0
2009-02-11 23:40:00,1.24095,1.24095,1.24095,1.24095,15200000.0
2009-02-11 23:41:00,1.24095,1.24105,1.24095,1.24095,12200000.0
2009-02-11 23:42:00,1.241,1.241,1.241,1.241,1000000.0
2009-02-11 23:43:00,1.24095,1.241,1.2404,1.24055,44400000.0
2009-02-11 23:44:00,1.24065,1.2409,1.2401,1.2405,126600000.0
2009-02-11 23:45:00,1.24065,1.2409,1.2403,1.2403,91000000.0
2009-02-11 23:46:00,1.2403,1.24055,1.24025,1.2405,108400000.0
2009-02-11 23:47:00,1.24055,1.24055,1.2405,1.2405,3800000.0
2009-02-11 23:48:00,1.2405,1.24095,1.2404,1.2406,86400000.0
2009-02-11 23:49:00,1.2406,1.24065,1.2404,1.24065,86200000.0
2009-02-11 23:50:00,1.24065,1.24075,1.2401,1.2402,75800000.0
2009-02-11 23:51:00,1.2403,1.24035,1.24025,1.2403,109800000.0
2009-02-11 23:52:00,1.2403,1.2403,1.24025,1.24025,50000000.0
2009-02-11 23:53:00,1.2402,1.2402,1.24005,1.24005,18600000.0
2009-02-11 23:54:00,1.2401,1.2401,1.24005,1.24005,11200000.0
2009-02-11 23:55:00,1.24005,1.2401,1.23935,1.23955,78200000.0
2009-02-11 23:56:00,1.23955,1.23975,1.2392,1.2392,87600000.0
2009-02-11 23:57:00,1.23935,1.2395,1.2393,1.2393,25800000.0
2009-02-11 23:58:00,1.2392,1.2394,1.23855,1.2387,143200000.0
2009-02-11 23:59:00,1.2388,1.2391,1.238,1.238,113200000.0
2009-02-12 00:00:00,1.23795,1.23795,1.23795,1.23795,3000000.0
2009-02-12 00:01:00,1.23895,1.23895,1.23825,1.2388,29400000.0
2009-02-12 00:02:00,1.23885,1.2391,1.2383,1.2386,52800000.0
2009-02-12 00:03:00,1.2388,1.23915,1.2388,1.23905,18000000.0
2009-02-12 00:04:00,1.23915,1.23915,1.23865,1.23875,21000000.0
2009-02-12 00:05:00,1.2388,1.2388,1.2388,1.2388,6000000.0
2009-02-12 00:06:00,1.23855,1.23855,1.23855,1.23855,3000000.0
2009-02-12 00:07:00,1.2385,1.2385,1.2385,1.2385,2800000.0
2009-02-12 00:08:00,1.23845,1.23845,1.23845,1.23845,38600002.0
2009-02-12 00:09:00,1.2384,1.2384,1.2384,1.2384,3000000.0
2009-02-12 00:10:00,1.23835,1.2387,1.23835,1.23845,10000000.0
2009-02-12 00:11:00,1.2391,1.23945,1.23865,1.2391,24800000.0
2009-02-12 00:12:00,1.23915,1.23915,1.2391,1.2391,6200000.0
2009-02-12 00:13:00,1.2391,1.2391,1.2391,1.2391,1000000.0
2009-02-12 00:14:00,1.2392,1.2392,1.2392,1.2392,1000000.0
2009-02-12 00:15:00,1.23895,1.239,1.23851,1.23885,28800000.0
2009-02-12 00:16:00,1.23935,1.23955,1.2391,1.23955,8200000.0
2009-02-12 00:17:00,1.2396,1.23985,1.23955,1.23985,47800000.0
2009-02-12 00:18:00,1.23985,1.2403,1.2398,1.24005,48600000.0
2009-02-12 00:19:00,1.23995,1.23995,1.23955,1.2396,22000000.0
2009-02-12 00:20:00,1.2394,1.2394,1.2394,1.2394,20400000.0
2009-02-12 00:21:00,1.23935,1.2396,1.23934,1.23946,17800000.0
2009-02-12 00:22:00,1.23938,1.23969,1.23899,1.23911,19600000.0
2009-02-12 00:23:00,1.23935,1.23947,1.23909,1.23911,17000000.0
2009-02-12 00:24:00,1.23945,1.23945,1.23945,1.23945,22400000.0
2009-02-12 00:25:00,1.2395,1.2395,1.2395,1.2395,2200000.0
2009-02-12 00:26:00,1.2395,1.2395,1.2395,1.2395,3000000.0
2009-02-12 00:27:00,1.2396,1.2396,1.2396,1.2396,6000000.0
2009-02-12 00:28:00,1.2394,1.23955,1.2394,1.23955,49600000.0
2009-02-12 00:29:00,1.2396,1.2398,1.2394,1.2398,39600000.0
2009-02-12 00:30:00,1.23985,1.2401,1.2398,1.24005,22800000.0
2009-02-12 00:31:00,1.24005,1.2402,1.24005,1.2402,13200000.0
2009-02-12 00:32:00,1.23987,1.24007,1.23963,1.24007,7000000.0
2009-02-12 00:33:00,1.24025,1.2405,1.24025,1.24025,97800000.0
2009-02-12 00:34:00,1.2403,1.2404,1.2403,1.2404,38200000.0
2009-02-12 00:35:00,1.2405,1.2405,1.2405,1.2405,1000000.0
2009-02-12 00:36:00,1.24045,1.24045,1.24045,1.24045,1200000.0
2009-02-12 00:37:00,1.24045,1.24045,1.24045,1.24045,2200000.0
2009-02-12 00:38:00,1.24045,1.24045,1.24045,1.24045,2200000.0
2009-02-12 00:39:00,1.24045,1.24055,1.24045,1.24055,12600000.0
2009-02-12 00:40:00,1.24055,1.24055,1.24055,1.24055,2200000.0
2009-02-12 00:41:00,1.2405,1.2408,1.2405,1.2408,12600000.0
2009-02-12 00:42:00,1.2409,1.2409,1.2409,1.2409,2800000.0
2009-02-12 00:43:00,1.24034,1.24068,1.24034,1.24063,38000000.0
2009-02-12 00:44:00,1.24085,1.24085,1.2403,1.2404,32000000.0
2009-02-12 00:45:00,1.24035,1.24065,1.24035,1.24065,15800000.0
2009-02-12 00:46:00,1.2407,1.2407,1.2407,1.2407,2800000.0
2009-02-12 00:47:00,1.24065,1.24065,1.24065,1.24065,2800000.0
2009-02-12 00:48:00,1.2407,1.2407,1.2407,1.2407,2800000.0
2009-02-12 00:49:00,1.24065,1.2407,1.24065,1.2407,5600000.0
2009-02-12 00:50:00,1.24075,1.2408,1.24075,1.2408,10200000.0
2009-02-12 00:51:00,1.24075,1.24075,1.24045,1.2406,31200000.0
2009-02-12 00:52:00,1.2407,1.2407,1.24065,1.24065,11400000.0
2009-02-12 00:53:00,1.24075,1.24085,1.24075,1.24085,3800000.0
2009-02-12 00:54:00,1.2408,1.2408,1.24065,1.2408,17000000.0
2009-02-12 00:55:00,1.2408,1.2408,1.24065,1.2408,25400000.0
2009-02-12 00:56:00,1.24085,1.241,1.24085,1.24095,14800000.0
2009-02-12 00:57:00,1.2409,1.24095,1.2407,1.24095,17800000.0
2009-02-12 00:58:00,1.2409,1.2409,1.24025,1.24065,49800000.0
2009-02-12 00:59:00,1.2407,1.2407,1.23965,1.24015,48000000.0
2009-02-12 01:00:00,1.2402,1.2402,1.23965,1.23965,52400000.0
2009-02-12 01:01:00,1.23985,1.2405,1.23985,1.2405,20600000.0
2009-02-12 01:02:00,1.24003,1.24003,1.23986,1.23987,11800000.0
2009-02-12 01:03:00,1.24,1.24015,1.24,1.24008,22200000.0
2009-02-12 01:04:00,1.2407,1.2407,1.2407,1.2407,2800000.0
2009-02-12 01:05:00,1.24013,1.24044,1.24006,1.2402,80400000.0
2009-02-12 01:06:00,1.24045,1.2405,1.24015,1.24028,150000001.0
2009-02-12 01:07:00,1.2402,1.24035,1.24011,1.24027,122600000.0
2009-02-12 01:08:00,1.24033,1.24033,1.2399,1.24025,29000000.0
2009-02-12 01:09:00,1.24053,1.24053,1.24016,1.24031,160600000.0
2009-02-12 01:10:00,1.24025,1.24041,1.23996,1.2404,79000000.0
2009-02-12 01:11:00,1.2402,1.24047,1.24016,1.24027,125200001.0
2009-02-12 01:12:00,1.24039,1.24052,1.24004,1.24019,118400000.0
2009-02-12 01:13:00,1.24022,1.24028,1.24004,1.24028,30800000.0
2009-02-12 01:14:00,1.2407,1.2407,1.2407,1.2407,2800000.0
2009-02-12 01:15:00,1.24012,1.24039,1.23999,1.24007,67800000.0
2009-02-12 01:16:00,1.2407,1.2407,1.2407,1.2407,2800000.0
2009-02-12 01:17:00,1.2407,1.2407,1.2407,1.2407,2800000.0
2009-02-12 01:18:00,1.2407,1.2408,1.2407,1.2407,11200000.0
2009-02-12 01:19:00,1.2407,1.2407,1.2407,1.2407,2800000.0
2009-02-12 01:20:00,1.2408,1.24085,1.24065,1.2408,13200000.0
2009-02-12 01:21:00,1.24085,1.24105,1.24085,1.24105,22600000.0
2009-02-12 01:22:00,1.2412,1.2412,1.24115,1.24115,8400000.0
2009-02-12 01:23:00,1.2411,1.24145,1.241,1.24145,35200000.0
2009-02-12 01:24:00,1.24165,1.24165,1.2416,1.2416,8400000.0
2009-02-12 01:25:00,1.2417,1.2417,1.2416,1.2416,9400000.0
2009-02-12 01:26:00,1.2416,1.2416,1.2416,1.2416,5600000.0
2009-02-12 01:27:00,1.2417,1.2417,1.24155,1.24155,3800000.0
2009-02-12 01:28:00,1.2417,1.2417,1.24155,1.24155,4800000.0
2009-02-12 01:29:00,1.2417,1.24175,1.24155,1.24155,10600000.0
2009-02-12 01:30:00,1.2417,1.24175,1.24155,1.24155,12800000.0
2009-02-12 01:31:00,1.2417,1.24175,1.24155,1.2416,25800000.0
2009-02-12 01:32:00,1.2417,1.2417,1.24155,1.24155,3800000.0
2009-02-12 01:33:00,1.2417,1.24175,1.2415,1.24175,18400000.0
2009-02-12 01:34:00,1.24132,1.24145,1.24116,1.24128,78200000.0
2009-02-12 01:35:00,1.24175,1.24185,1.2415,1.2415,18600000.0
2009-02-12 01:36:00,1.24175,1.2418,1.2415,1.24165,18600000.0
2009-02-12 01:37:00,1.24165,1.24165,1.2416,1.2416,7800000.0
2009-02-12 01:38:00,1.2416,1.2416,1.2416,1.2416,10400000.0
2009-02-12 01:39:00,1.2415,1.2415,1.2414,1.2414,5800000.0
2009-02-12 01:40:00,1.2414,1.2414,1.2414,1.2414,1200000.0
2009-02-12 01:41:00,1.2414,1.2414,1.2414,1.2414,2400000.0
2009-02-12 01:42:00,1.2414,1.2414,1.2414,1.2414,2400000.0
2009-02-12 01:43:00,1.2414,1.2414,1.2414,1.2414,2400000.0
2009-02-12 01:44:00,1.2414,1.2414,1.2407,1.24085,25200000.0
2009-02-12 01:45:00,1.24085,1.24085,1.2404,1.2404,71400000.0
2009-02-12 01:46:00,1.2404,1.2404,1.2404,1.2404,2800000.0
2009-02-12 01:47:00,1.2404,1.2404,1.2401,1.2401,25600000.0
2009-02-12 01:48:00,1.2403,1.24045,1.2403,1.24045,5600000.0
2009-02-12 01:49:00,1.24045,1.2408,1.24045,1.24045,20600000.0
2009-02-12 01:50:00,1.24045,1.24045,1.2402,1.24035,14600000.0
2009-02-12 01:51:00,1.24035,1.2405,1.24035,1.2405,17400000.0
2009-02-12 01:52:00,1.2406,1.2406,1.2406,1.2406,7800000.0
2009-02-12 01:53:00,1.2406,1.2406,1.2406,1.2406,7800000.0
2009-02-12 01:54:00,1.23995,1.24045,1.23995,1.24045,14200000.0
2009-02-12 01:55:00,1.24025,1.2405,1.24025,1.2405,12400000.0
2009-02-12 01:56:00,1.24055,1.24055,1.24055,1.24055,5600000.0
2009-02-12 01:57:00,1.24055,1.24055,1.24055,1.24055,2600000.0
2009-02-12 01:58:00,1.2402,1.24057,1.2402,1.24034,27600000.0
2009-02-12 01:59:00,1.2406,1.2406,1.2406,1.2406,7000000.0
2009-02-12 02:00:00,1.24055,1.24065,1.24055,1.24055,42000000.0
2009-02-12 02:01:00,1.24055,1.2416,1.24055,1.24085,83400000.0
2009-02-12 02:02:00,1.24105,1.2415,1.24105,1.2415,21600000.0
2009-02-12 02:03:00,1.2418,1.2419,1.2411,1.24125,37800000.0
2009-02-12 02:04:00,1.24134,1.24134,1.24088,1.24099,37400000.0
2009-02-12 02:05:00,1.24118,1.24135,1.24109,1.24118,38600000.0
2009-02-12 02:06:00,1.24125,1.24125,1.24125,1.24125,2600000.0
2009-02-12 02:07:00,1.24125,1.2417,1.24125,1.2417,12200000.0
2009-02-12 02:08:00,1.2418,1.2418,1.2418,1.2418,1000000.0
2009-02-12 02:09:00,1.2415,1.24165,1.2414,1.24163,75200000.0
2009-02-12 02:10:00,1.24165,1.24165,1.2414,1.2414,107200000.0
2009-02-12 02:11:00,1.2418,1.2418,1.2418,1.2418,1000000.0
2009-02-12 02:12:00,1.24185,1.24195,1.24185,1.24195,48200000.0
2009-02-12 02:13:00,1.2421,1.2422,1.2419,1.242,65000001.0
2009-02-12 02:14:00,1.242,1.24205,1.24185,1.242,18800000.0
2009-02-12 02:15:00,1.24205,1.2425,1.24205,1.2425,65199999.0
2009-02-12 02:16:00,1.24233,1.24243,1.24194,1.24221,65000000.0
2009-02-12 02:17:00,1.24245,1.24245,1.24195,1.24205,57600000.0
2009-02-12 02:18:00,1.242,1.24315,1.242,1.24315,28800000.0
2009-02-12 02:19:00,1.2432,1.2433,1.2432,1.2432,18200000.0
2009-02-12 02:20:00,1.24272,1.24295,1.24258,1.24275,64600000.0
2009-02-12 02:21:00,1.2432,1.24325,1.24315,1.24315,13200000.0
2009-02-12 02:22:00,1.2431,1.2431,1.2429,1.2429,8600000.0
2009-02-12 02:23:00,1.2427,1.24295,1.2427,1.24295,14000000.0
2009-02-12 02:24:00,1.24305,1.24305,1.24305,1.24305,2600000.0
2009-02-12 02:25:00,1.24315,1.24315,1.24315,1.24315,2600000.0
2009-02-12 02:26:00,1.24275,1.24289,1.24268,1.24278,25800000.0
2009-02-12 02:27:00,1.24286,1.24307,1.24279,1.24296,24000000.0
2009-02-12 02:28:00,1.24315,1.24315,1.24315,1.24315,2600000.0
2009-02-12 02:29:00,1.2431,1.2431,1.2431,1.2431,3800000.0
2009-02-12 02:30:00,1.2431,1.2431,1.24195,1.2421,78400000.0
2009-02-12 02:31:00,1.24181,1.24236,1.24161,1.24199,28800000.0
2009-02-12 02:32:00,1.2421,1.2421,1.2421,1.2421,3000000.0
2009-02-12 02:33:00,1.24205,1.24205,1.2415,1.24155,48000000.0
2009-02-12 02:34:00,1.2415,1.2417,1.24085,1.2412,55200000.0
2009-02-12 02:35:00,1.2414,1.24165,1.24085,1.241,15000000.0
2009-02-12 02:36:00,1.24093,1.24175,1.2406,1.24111,47600000.0
2009-02-12 02:37:00,1.24105,1.2412,1.241,1.241,18000000.0
2009-02-12 02:38:00,1.241,1.241,1.24095,1.24095,6000000.0
2009-02-12 02:39:00,1.24095,1.24095,1.24095,1.24095,3000000.0
2009-02-12 02:40:00,1.24115,1.24115,1.24065,1.24065,2000000.0
2009-02-12 02:41:00,1.2408,1.24095,1.2408,1.2408,11600000.0
2009-02-12 02:42:00,1.24075,1.24075,1.2405,1.2405,18800000.0
2009-02-12 02:43:00,1.24055,1.24055,1.24055,1.24055,2800000.0
2009-02-12 02:44:00,1.24055,1.24055,1.2405,1.2405,11800000.0
2009-02-12 02:45:00,1.2405,1.2405,1.24045,1.2405,41000000.0
2009-02-12 02:46:00,1.2405,1.2405,1.2405,1.2405,8400000.0
2009-02-12 02:47:00,1.2404,1.24051,1.24027,1.24038,21800000.0
2009-02-12 02:48:00,1.24032,1.24052,1.24028,1.24029,23000000.0
2009-02-12 02:49:00,1.2405,1.2405,1.2405,1.2405,8400000.0
2009-02-12 02:50:00,1.2406,1.2406,1.2406,1.2406,2600000.0
2009-02-12 02:51:00,1.24025,1.24025,1.24003,1.24003,25200000.0
2009-02-12 02:52:00,1.2407,1.24075,1.24055,1.24055,51400001.0
2009-02-12 02:53:00,1.24055,1.24095,1.2402,1.24025,73000000.0
2009-02-12 02:54:00,1.24025,1.2403,1.23925,1.23925,60600000.0
2009-02-12 02:55:00,1.23925,1.24045,1.23905,1.24045,137200000.0
2009-02-12 02:56:00,1.2405,1.2406,1.24,1.2401,113800000.0
2009-02-12 02:57:00,1.24003,1.24008,1.23988,1.24,61600000.0
2009-02-12 02:58:00,1.2402,1.2402,1.24015,1.24015,20000000.0
2009-02-12 02:59:00,1.2402,1.24037,1.23986,1.24015,25200000.0
2009-02-12 03:00:00,1.24015,1.24095,1.2401,1.2402,173399999.0
2009-02-12 03:01:00,1.2403,1.241,1.2401,1.241,110799998.0
2009-02-12 03:02:00,1.241,1.241,1.241,1.241,2000000.0
2009-02-12 03:03:00,1.24044,1.24044,1.24035,1.24035,25200000.0
2009-02-12 03:04:00,1.2411,1.2411,1.2411,1.2411,1800000.0
2009-02-12 03:05:00,1.2411,1.2411,1.2406,1.241,8200000.0
2009-02-12 03:06:00,1.241,1.241,1.2405,1.2409,53599999.0
2009-02-12 03:07:00,1.24044,1.24063,1.24012,1.24063,77600000.0
2009-02-12 03:08:00,1.2409,1.2409,1.2404,1.24055,14000000.0
2009-02-12 03:09:00,1.2405,1.241,1.2405,1.241,24400000.0
2009-02-12 03:10:00,1.241,1.241,1.241,1.241,2000000.0
2009-02-12 03:11:00,1.241,1.2412,1.241,1.2412,10000000.0
2009-02-12 03:12:00,1.24125,1.24125,1.24105,1.24105,18000000.0
2009-02-12 03:13:00,1.2412,1.2414,1.2412,1.2414,20800000.0
2009-02-12 03:14:00,1.24135,1.2415,1.24125,1.2415,143799999.0
2009-02-12 03:15:00,1.2414,1.24145,1.2412,1.2413,36800000.0
2009-02-12 03:16:00,1.2412,1.2412,1.24075,1.24075,11000000.0
2009-02-12 03:17:00,1.24075,1.24095,1.24055,1.24055,49600000.0
2009-02-12 03:18:00,1.24055,1.2409,1.24055,1.2409,29000000.0
2009-02-12 03:19:00,1.241,1.241,1.241,1.241,4000000.0
2009-02-12 03:20:00,1.24063,1.24085,1.24044,1.24085,25200000.0
2009-02-12 03:21:00,1.241,1.241,1.241,1.241,8600000.0
2009-02-12 03:22:00,1.24081,1.24093,1.24035,1.2407,49799998.0
2009-02-12 03:23:00,1.241,1.241,1.241,1.241,1000000.0
2009-02-12 03:24:00,1.241,1.241,1.241,1.241,1000000.0
2009-02-12 03:25:00,1.241,1.241,1.241,1.241,1000000.0
2009-02-12 03:26:00,1.24066,1.24098,1.24066,1.24098,10000000.0
2009-02-12 03:27:00,1.24125,1.24135,1.2409,1.241,97400001.0
2009-02-12 03:28:00,1.24025,1.241,1.24025,1.24045,97800000.0
2009-02-12 03:29:00,1.24045,1.2413,1.24035,1.2409,44600000.0
2009-02-12 03:30:00,1.24085,1.24085,1.24085,1.24085,33400002.0
2009-02-12 03:31:00,1.2408,1.2408,1.2408,1.2408,3200000.0
2009-02-12 03:32:00,1.2409,1.24113,1.24075,1.24083,72800000.0
2009-02-12 03:33:00,1.24045,1.24064,1.24045,1.24055,31400000.0
2009-02-12 03:34:00,1.2404,1.24045,1.2402,1.24045,31800000.0
2009-02-12 03:35:00,1.24095,1.24095,1.24095,1.24095,3200000.0
2009-02-12 03:36:00,1.24095,1.24095,1.24095,1.24095,9600000.0
2009-02-12 03:37:00,1.24095,1.24115,1.24085,1.24085,38600000.0
2009-02-12 03:38:00,1.24095,1.24095,1.24095,1.24095,25600000.0
2009-02-12 03:39:00,1.24037,1.24078,1.24037,1.24056,40800000.0
2009-02-12 03:40:00,1.24095,1.24095,1.24095,1.24095,2400000.0
2009-02-12 03:41:00,1.24058,1.24076,1.24029,1.24039,52600000.0
2009-02-12 03:42:00,1.24105,1.24105,1.24105,1.24105,5600000.0
2009-02-12 03:43:00,1.24095,1.24095,1.24095,1.24095,5200000.0
2009-02-12 03:44:00,1.24095,1.24095,1.24095,1.24095,7200000.0
2009-02-12 03:45:00,1.24095,1.24095,1.2402,1.24055,91799999.0
2009-02-12 03:46:00,1.24055,1.24095,1.24055,1.24095,20800000.0
2009-02-12 03:47:00,1.24095,1.241,1.24095,1.241,23400001.0
2009-02-12 03:48:00,1.24095,1.24095,1.24095,1.24095,41600002.0
2009-02-12 03:49:00,1.24105,1.2412,1.24105,1.24115,32800000.0
2009-02-12 03:50:00,1.2412,1.2412,1.2409,1.24095,10400000.0
2009-02-12 03:51:00,1.24095,1.24095,1.24025,1.24025,9600000.0
2009-02-12 03:52:00,1.2405,1.2405,1.24025,1.24025,14200000.0
2009-02-12 03:53:00,1.24025,1.24025,1.24015,1.24015,11800000.0
2009-02-12 03:54:00,1.24005,1.24005,1.23995,1.23995,8000000.0
2009-02-12 03:55:00,1.23995,1.23995,1.2396,1.2396,32000001.0
2009-02-12 03:56:00,1.23965,1.23965,1.23965,1.23965,5000000.0
2009-02-12 03:57:00,1.23975,1.23975,1.23975,1.23975,1000000.0
2009-02-12 03:58:00,1.23965,1.23975,1.23965,1.23975,6800000.0
2009-02-12 03:59:00,1.23903,1.23964,1.23903,1.23923,29200000.0
2009-02-12 04:00:00,1.23975,1.23975,1.23975,1.23975,1000000.0
2009-02-12 04:01:00,1.23975,1.23975,1.23975,1.23975,4000000.0
2009-02-12 04:02:00,1.23934,1.23947,1.23916,1.23943,38600000.0
2009-02-12 04:03:00,1.23975,1.23975,1.2395,1.2395,12000000.0
2009-02-12 04:04:00,1.2395,1.23955,1.23945,1.23955,18800000.0
2009-02-12 04:05:00,1.23955,1.2396,1.23955,1.23955,6000000.0
2009-02-12 04:06:00,1.23955,1.2396,1.23955,1.23955,15800000.0
2009-02-12 04:07:00,1.2396,1.2396,1.2396,1.2396,1000000.0
2009-02-12 04:08:00,1.23955,1.23955,1.23955,1.23955,2000000.0
2009-02-12 04:09:00,1.2396,1.2396,1.2396,1.2396,1000000.0
2009-02-12 04:10:00,1.23945,1.23965,1.23935,1.23953,27800000.0
2009-02-12 04:11:00,1.23922,1.23922,1.23912,1.23912,14600000.0
2009-02-12 04:12:00,1.2393,1.23944,1.23919,1.23936,106800000.0
2009-02-12 04:13:00,1.23951,1.23965,1.23934,1.23951,42600000.0
2009-02-12 04:14:00,1.23975,1.23975,1.2395,1.23975,3000000.0
2009-02-12 04:15:00,1.2394,1.23975,1.2394,1.2395,8400000.0
2009-02-12 04:16:00,1.23975,1.23975,1.2394,1.2394,2000000.0
2009-02-12 04:17:00,1.2395,1.23995,1.23935,1.23955,9800000.0
2009-02-12 04:18:00,1.2395,1.2399,1.23935,1.23935,5800000.0
2009-02-12 04:19:00,1.2395,1.2395,1.2395,1.2395,1000000.0
2009-02-12 04:20:00,1.2395,1.2395,1.2395,1.2395,3000000.0
2009-02-12 04:21:00,1.2395,1.2395,1.2395,1.2395,1000000.0
2009-02-12 04:22:00,1.2395,1.23955,1.2395,1.2395,10200000.0
2009-02-12 04:23:00,1.2395,1.2395,1.2395,1.2395,1000000.0
2009-02-12 04:24:00,1.23934,1.23934,1.23913,1.23915,24800000.0
2009-02-12 04:25:00,1.2394,1.23942,1.23918,1.23942,30800000.0
2009-02-12 04:26:00,1.23935,1.23935,1.2392,1.23927,10800000.0
2009-02-12 04:27:00,1.23965,1.23965,1.2394,1.2395,30000000.0
2009-02-12 04:28:00,1.23945,1.23945,1.23945,1.23945,9400000.0
2009-02-12 04:29:00,1.23907,1.23916,1.23893,1.23893,44200000.0
2009-02-12 04:30:00,1.23935,1.2395,1.23935,1.2395,7200000.0
2009-02-12 04:31:00,1.23945,1.23945,1.23945,1.23945,3200000.0
2009-02-12 04:32:00,1.23935,1.23935,1.2392,1.2392,23200000.0
2009-02-12 04:33:00,1.23895,1.2391,1.23895,1.2391,24600000.0
2009-02-12 04:34:00,1.23905,1.2394,1.239,1.2394,33800000.0
2009-02-12 04:35:00,1.23945,1.23945,1.23945,1.23945,6400000.0
2009-02-12 04:36:00,1.23945,1.23945,1.23945,1.23945,3200000.0
2009-02-12 04:37:00,1.23945,1.23945,1.23945,1.23945,6400000.0
2009-02-12 04:38:00,1.23945,1.23945,1.23945,1.23945,9600000.0
2009-02-12 04:39:00,1.23945,1.23945,1.23945,1.23945,16000000.0
2009-02-12 04:40:00,1.23945,1.2395,1.23945,1.2395,42600000.0
2009-02-12 04:41:00,1.2395,1.2395,1.23905,1.2393,32400000.0
2009-02-12 04:42:00,1.23905,1.2403,1.239,1.2403,81600000.0
2009-02-12 04:43:00,1.2403,1.2403,1.2399,1.24015,21000000.0
2009-02-12 04:44:00,1.2398,1.2398,1.2398,1.2398,7200000.0
2009-02-12 04:45:00,1.23985,1.24035,1.2393,1.2403,48200000.0
2009-02-12 04:46:00,1.24015,1.24065,1.24015,1.24065,6000000.0
2009-02-12 04:47:00,1.24065,1.24065,1.24065,1.24065,1000000.0
2009-02-12 04:48:00,1.24065,1.24065,1.24065,1.24065,5000000.0
2009-02-12 04:49:00,1.24065,1.24065,1.24065,1.24065,2000000.0
2009-02-12 04:50:00,1.24065,1.24065,1.24065,1.24065,1000000.0
2009-02-12 04:51:00,1.24065,1.24065,1.24065,1.24065,2000000.0
2009-02-12 04:52:00,1.24055,1.24055,1.23955,1.23995,15800000.0
2009-02-12 04:53:00,1.24005,1.24055,1.24005,1.24055,11400000.0
2009-02-12 04:54:00,1.2404,1.2406,1.2404,1.2406,46600000.0
2009-02-12 04:55:00,1.2405,1.2405,1.2405,1.2405,2600000.0
2009-02-12 04:56:00,1.24037,1.24045,1.24036,1.24045,50000000.0
2009-02-12 04:57:00,1.24075,1.24115,1.2404,1.24045,21400000.0
2009-02-12 04:58:00,1.24075,1.2416,1.24075,1.2416,156000000.0
2009-02-12 04:59:00,1.2416,1.2418,1.24145,1.2415,102400000.0
2009-02-12 05:00:00,1.2415,1.2415,1.2415,1.2415,20000000.0
2009-02-12 05:01:00,1.2415,1.2415,1.2415,1.2415,11600000.0
2009-02-12 05:02:00,1.2415,1.2415,1.2405,1.2405,29400000.0
2009-02-12 05:03:00,1.2406,1.2408,1.2406,1.2408,17000000.0
2009-02-12 05:04:00,1.241,1.2414,1.24065,1.24125,43000000.0
2009-02-12 05:05:00,1.2414,1.24195,1.2414,1.2416,75800000.0
2009-02-12 05:06:00,1.24165,1.24165,1.241,1.241,41800000.0
2009-02-12 05:07:00,1.24155,1.24165,1.24145,1.24165,24400000.0
2009-02-12 05:08:00,1.2417,1.2419,1.2417,1.2419,6200000.0
2009-02-12 05:09:00,1.242,1.242,1.2413,1.2416,25200000.0
2009-02-12 05:10:00,1.24175,1.24175,1.24175,1.24175,3000000.0
2009-02-12 05:11:00,1.24155,1.24165,1.24155,1.2416,7000000.0
2009-02-12 05:12:00,1.2416,1.2416,1.24085,1.2415,20800000.0
2009-02-12 05:13:00,1.2415,1.2415,1.2415,1.2415,3000000.0
2009-02-12 05:14:00,1.2414,1.2414,1.2407,1.2412,14400000.0
2009-02-12 05:15:00,1.24135,1.2415,1.24135,1.2415,9800000.0
2009-02-12 05:16:00,1.24165,1.24185,1.24165,1.24185,5600000.0
2009-02-12 05:17:00,1.24147,1.2417,1.24142,1.2415,176600000.0
2009-02-12 05:18:00,1.2419,1.24205,1.2411,1.2414,53000000.0
2009-02-12 05:19:00,1.2415,1.2416,1.2415,1.2416,13000000.0
2009-02-12 05:20:00,1.24175,1.2419,1.24175,1.2419,9600000.0
2009-02-12 05:21:00,1.2419,1.24225,1.2415,1.2419,27800000.0
2009-02-12 05:22:00,1.24205,1.24215,1.2417,1.242,67200000.0
2009-02-12 05:23:00,1.2422,1.2423,1.2422,1.2423,13000000.0
2009-02-12 05:24:00,1.24235,1.2425,1.24235,1.2425,5600000.0
2009-02-12 05:25:00,1.2425,1.2425,1.2425,1.2425,5000000.0
2009-02-12 05:26:00,1.2425,1.2429,1.2411,1.2429,73500000.0
2009-02-12 05:27:00,1.243,1.2431,1.243,1.2431,10600000.0
2009-02-12 05:28:00,1.2431,1.2431,1.2428,1.2431,19000000.0
2009-02-12 05:29:00,1.2431,1.2431,1.2431,1.2431,7000000.0
2009-02-12 05:30:00,1.2431,1.2431,1.2431,1.2431,3000000.0
2009-02-12 05:31:00,1.2431,1.2431,1.24295,1.24305,23400000.0
2009-02-12 05:32:00,1.243,1.243,1.24295,1.243,13000000.0
2009-02-12 05:33:00,1.24305,1.24305,1.24305,1.24305,2600000.0
2009-02-12 05:34:00,1.24315,1.24375,1.24315,1.2436,101000000.0
2009-02-12 05:35:00,1.2436,1.2436,1.2434,1.24345,40200000.0
2009-02-12 05:36:00,1.2435,1.2435,1.2435,1.2435,11400000.0
2009-02-12 05:37:00,1.24355,1.24355,1.24355,1.24355,5600000.0
2009-02-12 05:38:00,1.24355,1.2436,1.2434,1.2436,58000000.0
2009-02-12 05:39:00,1.2436,1.2436,1.2436,1.2436,3000000.0
2009-02-12 05:40:00,1.24328,1.24337,1.24312,1.24329,172200000.0
2009-02-12 05:41:00,1.2436,1.2438,1.2436,1.2438,6600000.0
2009-02-12 05:42:00,1.24334,1.24362,1.24323,1.24344,74800000.0
2009-02-12 05:43:00,1.2434,1.24371,1.24333,1.24351,85400000.0
2009-02-12 05:44:00,1.24349,1.24349,1.24282,1.24332,148600000.0
2009-02-12 05:45:00,1.2437,1.2437,1.2437,1.2437,3600000.0
2009-02-12 05:46:00,1.24323,1.24355,1.24323,1.2433,183000000.0
2009-02-12 05:47:00,1.2437,1.2437,1.2437,1.2437,1000000.0
2009-02-12 05:48:00,1.2437,1.2437,1.2437,1.2437,1000000.0
2009-02-12 05:49:00,1.2437,1.2437,1.2437,1.2437,1000000.0
2009-02-12 05:50:00,1.2437,1.24395,1.2436,1.24365,109800000.0
2009-02-12 05:51:00,1.24365,1.24365,1.24365,1.24365,10200000.0
2009-02-12 05:52:00,1.24365,1.24365,1.24365,1.24365,4200000.0
2009-02-12 05:53:00,1.24365,1.24375,1.24365,1.24375,10800000.0
2009-02-12 05:54:00,1.24375,1.2439,1.2432,1.24365,95000000.0
2009-02-12 05:55:00,1.24375,1.24375,1.24365,1.2437,19600000.0
2009-02-12 05:56:00,1.2437,1.2438,1.2433,1.2435,65800000.0
2009-02-12 05:57:00,1.2435,1.2436,1.2429,1.2432,42400000.0
2009-02-12 05:58:00,1.2432,1.2432,1.24255,1.24305,31800000.0
2009-02-12 05:59:00,1.2432,1.2432,1.2432,1.2432,3000000.0
2009-02-12 06:00:00,1.24325,1.2434,1.2424,1.2432,40400000.0
2009-02-12 06:01:00,1.24335,1.24345,1.24335,1.24345,12800000.0
2009-02-12 06:02:00,1.2434,1.2435,1.2433,1.2433,11000000.0
2009-02-12 06:03:00,1.2431,1.2431,1.2431,1.2431,9000000.0
2009-02-12 06:04:00,1.24305,1.24315,1.2423,1.2423,117000001.0
2009-02-12 06:05:00,1.2426,1.2427,1.24235,1.24235,12000000.0
2009-02-12 06:06:00,1.24225,1.2426,1.2415,1.2415,169400000.0
2009-02-12 06:07:00,1.24155,1.2419,1.2414,1.2419,70200000.0
2009-02-12 06:08:00,1.24195,1.24195,1.2415,1.2415,16400000.0
2009-02-12 06:09:00,1.24138,1.24143,1.24115,1.24133,328200000.0
2009-02-12 06:10:00,1.24165,1.24185,1.24165,1.24185,11600000.0
2009-02-12 06:11:00,1.2416,1.2416,1.2416,1.2416,2800000.0
2009-02-12 06:12:00,1.24185,1.2421,1.24135,1.24165,68600000.0
2009-02-12 06:13:00,1.2416,1.2416,1.241,1.241,13800000.0
2009-02-12 06:14:00,1.241,1.241,1.24095,1.24095,27600000.0
2009-02-12 06:15:00,1.24095,1.241,1.2405,1.2405,36999999.0
2009-02-12 06:16:00,1.2406,1.2407,1.2406,1.2407,16600000.0
2009-02-12 06:17:00,1.2407,1.2416,1.24065,1.241,57000000.0
2009-02-12 06:18:00,1.2411,1.2411,1.241,1.241,4000000.0
2009-02-12 06:19:00,1.241,1.2411,1.24095,1.2411,14800000.0
2009-02-12 06:20:00,1.2411,1.2411,1.2406,1.2406,27200000.0
2009-02-12 06:21:00,1.2407,1.2407,1.2407,1.2407,4200000.0
2009-02-12 06:22:00,1.24054,1.24072,1.23994,1.23994,60800000.0
2009-02-12 06:23:00,1.24085,1.2412,1.24084,1.2412,115000000.0
2009-02-12 06:24:00,1.24085,1.24105,1.24085,1.24105,12800000.0
2009-02-12 06:25:00,1.2411,1.2411,1.2411,1.2411,5000000.0
2009-02-12 06:26:00,1.24064,1.24102,1.24028,1.24085,267200000.0
2009-02-12 06:27:00,1.2412,1.24125,1.241,1.241,26200000.0
2009-02-12 06:28:00,1.24095,1.24095,1.24075,1.24075,5800000.0
2009-02-12 06:29:00,1.24115,1.2417,1.24115,1.2417,42200000.0
2009-02-12 06:30:00,1.24145,1.24145,1.24145,1.24145,2800000.0
2009-02-12 06:31:00,1.2413,1.24145,1.24113,1.24138,329000000.0
2009-02-12 06:32:00,1.24173,1.24184,1.24155,1.2416,129400000.0
2009-02-12 06:33:00,1.2413,1.24138,1.24125,1.2413,76400000.0
2009-02-12 06:34:00,1.24155,1.24155,1.24155,1.24155,2800000.0
2009-02-12 06:35:00,1.24158,1.2416,1.24133,1.24158,176600000.0
2009-02-12 06:36:00,1.2418,1.24194,1.24162,1.24178,170800000.0
2009-02-12 06:37:00,1.24192,1.24199,1.24168,1.24179,175800000.0
2009-02-12 06:38:00,1.24155,1.24155,1.2415,1.2415,5800000.0
2009-02-12 06:39:00,1.24155,1.24185,1.2414,1.2414,12800000.0
2009-02-12 06:40:00,1.2415,1.2415,1.2415,1.2415,2000000.0
2009-02-12 06:41:00,1.24165,1.24175,1.24065,1.24135,107999999.0
2009-02-12 06:42:00,1.24135,1.24135,1.2406,1.2406,15000000.0
2009-02-12 06:43:00,1.24055,1.24055,1.24055,1.24055,2800000.0
2009-02-12 06:44:00,1.2406,1.2407,1.23985,1.23995,113800000.0
2009-02-12 06:45:00,1.24005,1.2404,1.23995,1.2401,119600001.0
2009-02-12 06:46:00,1.24015,1.24055,1.2401,1.24015,41800000.0
2009-02-12 06:47:00,1.23991,1.24029,1.23981,1.24,162600000.0
2009-02-12 06:48:00,1.24005,1.2402,1.23985,1.24015,117000000.0
2009-02-12 06:49:00,1.24015,1.2402,1.24015,1.2402,16800000.0
2009-02-12 06:50:00,1.23976,1.24005,1.23976,1.23978,104400000.0
2009-02-12 06:51:00,1.24015,1.2402,1.24015,1.24015,19800000.0
2009-02-12 06:52:00,1.2402,1.24035,1.2402,1.2402,15000000.0
2009-02-12 06:53:00,1.2397,1.23994,1.23964,1.23993,123400000.0
2009-02-12 06:54:00,1.2402,1.24045,1.2402,1.24045,28800000.0
2009-02-12 06:55:00,1.2405,1.2405,1.24015,1.24015,5800000.0
2009-02-12 06:56:00,1.24025,1.24045,1.24025,1.24045,13200000.0
2009-02-12 06:57:00,1.24055,1.24085,1.24,1.24085,32400000.0
2009-02-12 06:58:00,1.2409,1.2409,1.24085,1.2409,37000000.0
2009-02-12 06:59:00,1.24085,1.24105,1.24085,1.24105,16600000.0
2009-02-12 07:00:00,1.24065,1.24086,1.24061,1.24071,53200000.0
2009-02-12 07:01:00,1.24087,1.24094,1.24077,1.24087,151600000.0
2009-02-12 07:02:00,1.24077,1.24102,1.24069,1.24079,100999998.0
2009-02-12 07:03:00,1.2411,1.2411,1.2407,1.241,13000000.0
2009-02-12 07:04:00,1.24058,1.24068,1.24018,1.24068,138600000.0
2009-02-12 07:05:00,1.24077,1.24093,1.24047,1.24088,251200000.0
2009-02-12 07:06:00,1.241,1.241,1.2409,1.241,10400000.0
2009-02-12 07:07:00,1.24062,1.24079,1.24035,1.24062,53000000.0
2009-02-12 07:08:00,1.24065,1.24077,1.24053,1.24057,51000000.0
2009-02-12 07:09:00,1.24059,1.24086,1.24055,1.2408,229600000.0
2009-02-12 07:10:00,1.241,1.241,1.241,1.241,1000000.0
2009-02-12 07:11:00,1.24095,1.24095,1.2408,1.2408,13200000.0
2009-02-12 07:12:00,1.2407,1.2407,1.2407,1.2407,8000000.0
2009-02-12 07:13:00,1.24057,1.24067,1.24029,1.24044,129000000.0
2009-02-12 07:14:00,1.24034,1.24066,1.24025,1.24025,198000000.0
2009-02-12 07:15:00,1.2407,1.2407,1.2407,1.2407,3800000.0
2009-02-12 07:16:00,1.2407,1.2407,1.24035,1.2404,30000000.0
2009-02-12 07:17:00,1.2404,1.2404,1.24025,1.2404,24400000.0
2009-02-12 07:18:00,1.2407,1.2417,1.2407,1.24115,90400000.0
2009-02-12 07:19:00,1.2411,1.2411,1.24105,1.24105,20000000.0
2009-02-12 07:20:00,1.2411,1.2411,1.2411,1.2411,3000000.0
2009-02-12 07:21:00,1.24105,1.24105,1.24105,1.24105,8400000.0
2009-02-12 07:22:00,1.24083,1.24113,1.24073,1.2408,123800000.0
2009-02-12 07:23:00,1.24097,1.24099,1.24049,1.24099,147800000.0
2009-02-12 07:24:00,1.241,1.24135,1.241,1.24135,20400000.0
2009-02-12 07:25:00,1.24215,1.24215,1.2417,1.24175,44600000.0
2009-02-12 07:26:00,1.24185,1.24405,1.24185,1.24405,123000000.0
2009-02-12 07:27:00,1.24405,1.24405,1.24265,1.24275,49000000.0
2009-02-12 07:28:00,1.24285,1.24325,1.2423,1.2424,76400000.0
2009-02-12 07:29:00,1.2424,1.2424,1.2416,1.242,34000000.0
2009-02-12 07:30:00,1.24245,1.2429,1.2419,1.24205,163200001.0
2009-02-12 07:31:00,1.2423,1.24265,1.24205,1.24255,42600000.0
2009-02-12 07:32:00,1.2427,1.243,1.2427,1.2429,30000000.0
2009-02-12 07:33:00,1.2429,1.2429,1.24195,1.24235,68600000.0
2009-02-12 07:34:00,1.24235,1.24245,1.24165,1.2422,40400000.0
2009-02-12 07:35:00,1.2423,1.2423,1.24175,1.242,17400000.0
2009-02-12 07:36:00,1.24205,1.2423,1.24165,1.24165,49200000.0
2009-02-12 07:37:00,1.2417,1.2417,1.2415,1.2415,6000000.0
2009-02-12 07:38:00,1.2415,1.24185,1.2415,1.2415,16000000.0
2009-02-12 07:39:00,1.2418,1.2418,1.2418,1.2418,3000000.0
2009-02-12 07:40:00,1.2415,1.2415,1.2415,1.2415,3000000.0
2009-02-12 07:41:00,1.24165,1.24225,1.24165,1.24175,118600000.0
2009-02-12 07:42:00,1.24145,1.24145,1.24145,1.24145,2800000.0
2009-02-12 07:43:00,1.24123,1.24174,1.24123,1.24136,115600000.0
2009-02-12 07:44:00,1.24155,1.24155,1.24155,1.24155,2800000.0
2009-02-12 07:45:00,1.2417,1.2417,1.2417,1.2417,3000000.0
2009-02-12 07:46:00,1.2418,1.2424,1.2418,1.24235,24600000.0
2009-02-12 07:47:00,1.2423,1.2423,1.2418,1.2421,41400000.0
2009-02-12 07:48:00,1.2419,1.2419,1.2418,1.2418,19000000.0
2009-02-12 07:49:00,1.24145,1.24145,1.24145,1.24145,2800000.0
2009-02-12 07:50:00,1.24165,1.24195,1.24165,1.24195,8000000.0
2009-02-12 07:51:00,1.24175,1.24175,1.24175,1.24175,1000000.0
2009-02-12 07:52:00,1.24185,1.24205,1.24185,1.24205,8800000.0
2009-02-12 07:53:00,1.2419,1.242,1.2419,1.242,17200001.0
2009-02-12 07:54:00,1.2422,1.2425,1.2422,1.2425,39400000.0
2009-02-12 07:55:00,1.24245,1.24245,1.242,1.242,7000000.0
2009-02-12 07:56:00,1.24182,1.24193,1.24167,1.2418,73000000.0
2009-02-12 07:57:00,1.242,1.242,1.242,1.242,1000000.0
2009-02-12 07:58:00,1.24195,1.242,1.24195,1.242,22000000.0
2009-02-12 07:59:00,1.24225,1.24225,1.2419,1.2419,2000000.0
2009-02-12 08:00:00,1.24225,1.24225,1.2418,1.2418,67000000.0
2009-02-12 08:01:00,1.2422,1.2422,1.2418,1.2418,45000000.0
2009-02-12 08:02:00,1.2422,1.2422,1.2417,1.2417,29000000.0
2009-02-12 08:03:00,1.2414,1.242,1.24135,1.24135,21800000.0
2009-02-12 08:04:00,1.24175,1.24225,1.24175,1.24225,20200000.0
2009-02-12 08:05:00,1.24225,1.24235,1.2418,1.2418,45000000.0
2009-02-12 08:06:00,1.2422,1.2422,1.2418,1.2418,22000000.0
2009-02-12 08:07:00,1.2422,1.24235,1.2418,1.2418,45000000.0
2009-02-12 08:08:00,1.2422,1.2422,1.2418,1.2422,23000000.0
2009-02-12 08:09:00,1.2418,1.2418,1.2418,1.2418,21000000.0
2009-02-12 08:10:00,1.24205,1.2422,1.24205,1.2422,21800000.0
2009-02-12 08:11:00,1.2422,1.2424,1.2422,1.2424,15200000.0
2009-02-12 08:12:00,1.24195,1.24195,1.24195,1.24195,5400000.0
2009-02-12 08:13:00,1.24215,1.24215,1.24205,1.24205,16400000.0
2009-02-12 08:14:00,1.2423,1.2428,1.2423,1.2428,37200000.0
2009-02-12 08:15:00,1.24275,1.24315,1.24275,1.24315,5000000.0
2009-02-12 08:16:00,1.24315,1.24315,1.2423,1.2423,22400000.0
2009-02-12 08:17:00,1.24245,1.24245,1.24215,1.24215,42600000.0
2009-02-12 08:18:00,1.24215,1.24215,1.2416,1.2417,74800001.0
2009-02-12 08:19:00,1.24165,1.24205,1.2414,1.24155,59000000.0
2009-02-12 08:20:00,1.2417,1.2423,1.2414,1.242,73400000.0
2009-02-12 08:21:00,1.24205,1.24205,1.2415,1.2417,75399999.0
2009-02-12 08:22:00,1.2417,1.2417,1.2417,1.2417,9600000.0
2009-02-12 08:23:00,1.2417,1.2421,1.2417,1.242,42800000.0
2009-02-12 08:24:00,1.242,1.242,1.242,1.242,2600000.0
2009-02-12 08:25:00,1.24175,1.24175,1.24153,1.24164,85600000.0
2009-02-12 08:26:00,1.2421,1.2421,1.24195,1.24195,7200000.0
2009-02-12 08:27:00,1.242,1.2421,1.24157,1.24157,187600000.0
2009-02-12 08:28:00,1.24165,1.24192,1.24129,1.24192,137200000.0
2009-02-12 08:29:00,1.2421,1.2428,1.24195,1.24265,32000000.0
2009-02-12 08:30:00,1.2426,1.2426,1.24225,1.24245,10000000.0
2009-02-12 08:31:00,1.2425,1.2427,1.2425,1.2427,22800000.0
2009-02-12 08:32:00,1.2426,1.2426,1.2426,1.2426,2800000.0
2009-02-12 08:33:00,1.2426,1.2426,1.2425,1.2425,5400000.0
2009-02-12 08:34:00,1.2425,1.2425,1.2425,1.2425,13400000.0
2009-02-12 08:35:00,1.2425,1.2427,1.2425,1.24265,7600000.0
2009-02-12 08:36:00,1.24265,1.24265,1.24265,1.24265,3000000.0
2009-02-12 08:37:00,1.24265,1.24265,1.2426,1.2426,5600000.0
2009-02-12 08:38:00,1.24214,1.24238,1.24167,1.24234,106200000.0
2009-02-12 08:39:00,1.2425,1.2425,1.2425,1.2425,11400000.0
2009-02-12 08:40:00,1.2425,1.2425,1.2425,1.2425,49800000.0
2009-02-12 08:41:00,1.24229,1.24239,1.24217,1.24237,134000000.0
2009-02-12 08:42:00,1.2425,1.2425,1.2425,1.2425,3000000.0
2009-02-12 08:43:00,1.2423,1.24231,1.24222,1.24222,185000000.0
2009-02-12 08:44:00,1.2425,1.24255,1.2425,1.24255,5800000.0
2009-02-12 08:45:00,1.2425,1.2425,1.2425,1.2425,3000000.0
2009-02-12 08:46:00,1.24255,1.24255,1.2425,1.2425,5400000.0
2009-02-12 08:47:00,1.24255,1.24255,1.2425,1.2425,5400000.0
2009-02-12 08:48:00,1.24255,1.2426,1.2425,1.2425,11200000.0
2009-02-12 08:49:00,1.24233,1.24264,1.2423,1.24237,347200000.0
2009-02-12 08:50:00,1.24233,1.24259,1.2421,1.24223,179200000.0
2009-02-12 08:51:00,1.24233,1.24257,1.24215,1.24237,348000000.0
2009-02-12 08:52:00,1.2425,1.2425,1.2425,1.2425,5800000.0
2009-02-12 08:53:00,1.24228,1.2423,1.24215,1.2422,247600000.0
2009-02-12 08:54:00,1.2425,1.2425,1.2425,1.2425,5600000.0
2009-02-12 08:55:00,1.24211,1.24254,1.24211,1.24215,278000000.0
2009-02-12 08:56:00,1.24242,1.24257,1.2421,1.24234,212200000.0
2009-02-12 08:57:00,1.2422,1.24247,1.24215,1.24222,195400000.0
2009-02-12 08:58:00,1.2425,1.2425,1.24205,1.2423,24800000.0
2009-02-12 08:59:00,1.2423,1.2423,1.24205,1.24215,12200000.0
2009-02-12 09:00:00,1.24215,1.24235,1.24215,1.24235,18400000.0
2009-02-12 09:01:00,1.24235,1.24235,1.2422,1.2422,12600000.0
2009-02-12 09:02:00,1.2422,1.2422,1.24205,1.24205,7000000.0
2009-02-12 09:03:00,1.24182,1.24233,1.2418,1.24225,340800000.0
2009-02-12 09:04:00,1.24205,1.24205,1.242,1.242,9200000.0
2009-02-12 09:05:00,1.2421,1.2421,1.24155,1.24165,29200000.0
2009-02-12 09:06:00,1.2416,1.2416,1.2416,1.2416,1200000.0
2009-02-12 09:07:00,1.2416,1.2416,1.2416,1.2416,3400000.0
2009-02-12 09:08:00,1.2416,1.2416,1.2416,1.2416,3000000.0
2009-02-12 09:09:00,1.2416,1.2416,1.2416,1.2416,4000000.0
2009-02-12 09:10:00,1.2416,1.2416,1.241,1.24125,22000000.0
2009-02-12 09:11:00,1.24125,1.24125,1.24095,1.24115,26200000.0
2009-02-12 09:12:00,1.24115,1.24115,1.2409,1.2409,22800000.0
2009-02-12 09:13:00,1.241,1.2411,1.24075,1.2408,25200000.0
2009-02-12 09:14:00,1.2408,1.2408,1.24075,1.24075,14000000.0
2009-02-12 09:15:00,1.2408,1.2408,1.24055,1.24055,36200001.0
2009-02-12 09:16:00,1.24055,1.2406,1.24035,1.24045,14200000.0
2009-02-12 09:17:00,1.24035,1.24035,1.2402,1.2402,11600000.0
2009-02-12 09:18:00,1.23984,1.24024,1.23964,1.23975,279600000.0
2009-02-12 09:19:00,1.2402,1.2402,1.2402,1.2402,5800000.0
2009-02-12 09:20:00,1.2402,1.24035,1.2402,1.24035,39000000.0
2009-02-12 09:21:00,1.2403,1.24095,1.24015,1.2403,52600000.0
2009-02-12 09:22:00,1.2403,1.2404,1.24025,1.24025,7400000.0
2009-02-12 09:23:00,1.2403,1.2403,1.2403,1.2403,3200000.0
2009-02-12 09:24:00,1.2403,1.2403,1.2403,1.2403,3200000.0
2009-02-12 09:25:00,1.24065,1.24065,1.24015,1.2405,31000000.0
2009-02-12 09:26:00,1.2405,1.2408,1.2404,1.2408,12000000.0
2009-02-12 09:27:00,1.24095,1.24095,1.24095,1.24095,2000000.0
2009-02-12 09:28:00,1.24095,1.24095,1.24095,1.24095,1000000.0
2009-02-12 09:29:00,1.24095,1.2412,1.24095,1.2412,35400000.0
2009-02-12 09:30:00,1.24125,1.24125,1.24085,1.24085,8200000.0
2009-02-12 09:31:00,1.24095,1.24095,1.24035,1.2406,25600000.0
2009-02-12 09:32:00,1.24055,1.24055,1.24055,1.24055,6600000.0
2009-02-12 09:33:00,1.24055,1.24055,1.24045,1.24045,43600000.0
2009-02-12 09:34:00,1.24023,1.24043,1.24013,1.24018,379000000.0
2009-02-12 09:35:00,1.2405,1.2406,1.2405,1.2406,9800000.0
2009-02-12 09:36:00,1.2408,1.24155,1.2408,1.24155,54600000.0
2009-02-12 09:37:00,1.2416,1.2416,1.2404,1.2404,79800000.0
2009-02-12 09:38:00,1.2406,1.24135,1.2406,1.24135,60200000.0
2009-02-12 09:39:00,1.24135,1.24135,1.24125,1.24125,48800000.0
2009-02-12 09:40:00,1.2409,1.241,1.2409,1.241,7800000.0
2009-02-12 09:41:00,1.24078,1.24106,1.24062,1.24101,198200000.0
2009-02-12 09:42:00,1.2411,1.2413,1.2411,1.24125,30400000.0
2009-02-12 09:43:00,1.24125,1.24125,1.24125,1.24125,3800000.0
2009-02-12 09:44:00,1.24135,1.24135,1.24125,1.24125,4800000.0
2009-02-12 09:45:00,1.24145,1.24145,1.24115,1.24125,27800000.0
2009-02-12 09:46:00,1.2413,1.24135,1.2413,1.2413,19800000.0
2009-02-12 09:47:00,1.2413,1.2413,1.2413,1.2413,3800000.0
2009-02-12 09:48:00,1.24129,1.24129,1.24106,1.24106,264200000.0
2009-02-12 09:49:00,1.24195,1.242,1.2413,1.24135,17200000.0
2009-02-12 09:50:00,1.24135,1.24135,1.24115,1.24115,50000000.0
2009-02-12 09:51:00,1.24115,1.24115,1.24115,1.24115,6600000.0
2009-02-12 09:52:00,1.24115,1.24115,1.24115,1.24115,18600000.0
2009-02-12 09:53:00,1.24095,1.2411,1.24095,1.2411,13000000.0
2009-02-12 09:54:00,1.24115,1.24115,1.241,1.241,13000000.0
2009-02-12 09:55:00,1.241,1.241,1.2409,1.2409,38000000.0
2009-02-12 09:56:00,1.2408,1.24095,1.24045,1.24045,50400000.0
2009-02-12 09:57:00,1.2405,1.2407,1.2404,1.2405,46600000.0
2009-02-12 09:58:00,1.2405,1.2406,1.24045,1.24045,24400000.0
2009-02-12 09:59:00,1.2405,1.2405,1.2405,1.2405,44800000.0
2009-02-12 10:00:00,1.2405,1.24065,1.24005,1.2405,134100000.0
2009-02-12 10:01:00,1.2405,1.2405,1.2405,1.2405,41600000.0
2009-02-12 10:02:00,1.2405,1.2405,1.2405,1.2405,9600000.0
2009-02-12 10:03:00,1.2405,1.2405,1.2405,1.2405,1600000.0
2009-02-12 10:04:00,1.2405,1.2405,1.2405,1.2405,25600000.0
2009-02-12 10:05:00,1.2405,1.2405,1.2405,1.2405,35200000.0
2009-02-12 10:06:00,1.2405,1.2405,1.2405,1.2405,22400000.0
2009-02-12 10:07:00,1.2405,1.2405,1.2405,1.2405,3200000.0
2009-02-12 10:08:00,1.2405,1.2405,1.2405,1.2405,12800000.0
2009-02-12 10:09:00,1.2407,1.24125,1.2407,1.24085,62000000.0
2009-02-12 10:10:00,1.24085,1.2412,1.2407,1.2411,66400000.0
2009-02-12 10:11:00,1.24125,1.24125,1.24065,1.24065,194799999.0
2009-02-12 10:12:00,1.24045,1.24115,1.24045,1.2407,40800000.0
2009-02-12 10:13:00,1.24055,1.24085,1.24055,1.24085,33400000.0
2009-02-12 10:14:00,1.24095,1.24095,1.2407,1.2407,55400000.0
2009-02-12 10:15:00,1.2407,1.241,1.24065,1.24095,162400000.0
2009-02-12 10:16:00,1.241,1.2423,1.24095,1.2421,98600000.0
2009-02-12 10:17:00,1.2421,1.2423,1.242,1.2422,65000000.0
2009-02-12 10:18:00,1.2422,1.2423,1.2417,1.2418,96600000.0
2009-02-12 10:19:00,1.2419,1.2419,1.24185,1.2419,20800000.0
2009-02-12 10:20:00,1.2419,1.24215,1.24185,1.24215,26000000.0
2009-02-12 10:21:00,1.24215,1.24225,1.24215,1.24215,46800000.0
2009-02-12 10:22:00,1.24225,1.24255,1.24225,1.24255,57600000.0
2009-02-12 10:23:00,1.24255,1.2429,1.24225,1.2429,52000000.0
2009-02-12 10:24:00,1.2429,1.2429,1.24175,1.242,161700000.0
2009-02-12 10:25:00,1.2419,1.2423,1.2416,1.242,70000000.0
2009-02-12 10:26:00,1.24205,1.24205,1.24165,1.2419,21600000.0
2009-02-12 10:27:00,1.24205,1.2421,1.24165,1.2418,48000000.0
2009-02-12 10:28:00,1.24195,1.24245,1.24195,1.2422,32600000.0
2009-02-12 10:29:00,1.2422,1.2424,1.2416,1.24195,263000000.0
2009-02-12 10:30:00,1.24195,1.24195,1.24175,1.24175,41200000.0
2009-02-12 10:31:00,1.2419,1.242,1.24175,1.2419,27000000.0
2009-02-12 10:32:00,1.24195,1.24205,1.24165,1.24185,61800000.0
2009-02-12 10:33:00,1.2418,1.2419,1.2417,1.2417,17800000.0
2009-02-12 10:34:00,1.2417,1.2422,1.24145,1.24195,126600000.0
2009-02-12 10:35:00,1.242,1.24215,1.24175,1.24185,244400000.0
2009-02-12 10:36:00,1.24185,1.24265,1.24175,1.24235,70400000.0
2009-02-12 10:37:00,1.2425,1.24255,1.2419,1.2419,54600000.0
2009-02-12 10:38:00,1.24195,1.2429,1.24195,1.24265,99600000.0
2009-02-12 10:39:00,1.24265,1.2429,1.24255,1.2426,251999999.0
2009-02-12 10:40:00,1.24275,1.24305,1.24275,1.2429,103800000.0
2009-02-12 10:41:00,1.2429,1.24315,1.2429,1.24315,46600000.0
2009-02-12 10:42:00,1.24315,1.24325,1.2423,1.2424,165800000.0
2009-02-12 10:43:00,1.24245,1.24275,1.24225,1.2425,148400001.0
2009-02-12 10:44:00,1.2426,1.2435,1.24255,1.24265,228800000.0
2009-02-12 10:45:00,1.2428,1.24305,1.2426,1.24275,92600000.0
2009-02-12 10:46:00,1.24285,1.243,1.24225,1.24245,120400000.0
2009-02-12 10:47:00,1.24245,1.2432,1.24245,1.24265,104000000.0
2009-02-12 10:48:00,1.24275,1.24275,1.24235,1.24245,81000000.0
2009-02-12 10:49:00,1.24245,1.24245,1.24225,1.24225,52000000.0
2009-02-12 10:50:00,1.24225,1.2429,1.24225,1.24275,151600000.0
2009-02-12 10:51:00,1.24275,1.24275,1.24275,1.24275,3400000.0
2009-02-12 10:52:00,1.24285,1.24295,1.2427,1.24285,100399999.0
2009-02-12 10:53:00,1.24295,1.24305,1.24295,1.24305,10400000.0
2009-02-12 10:54:00,1.24305,1.2434,1.24285,1.24285,270200002.0
2009-02-12 10:55:00,1.243,1.2433,1.24285,1.24315,76000000.0
2009-02-12 10:56:00,1.24335,1.24395,1.24335,1.24395,160800000.0
2009-02-12 10:57:00,1.24395,1.24505,1.2438,1.244,221600000.0
2009-02-12 10:58:00,1.244,1.244,1.24285,1.24345,247800000.0
2009-02-12 10:59:00,1.24345,1.24445,1.24225,1.24445,202400000.0
2009-02-12 11:00:00,1.24445,1.2448,1.24315,1.24355,130400000.0
2009-02-12 11:01:00,1.24355,1.2441,1.24345,1.24365,89000000.0
2009-02-12 11:02:00,1.24365,1.24475,1.24365,1.24465,240000002.0
2009-02-12 11:03:00,1.24445,1.24445,1.2439,1.2444,106800000.0
2009-02-12 11:04:00,1.24445,1.2449,1.2444,1.2449,68000000.0
2009-02-12 11:05:00,1.2443,1.24535,1.2443,1.2453,278800000.0
2009-02-12 11:06:00,1.2453,1.2453,1.2444,1.24465,105600000.0
2009-02-12 11:07:00,1.2446,1.24465,1.24455,1.24455,71800000.0
2009-02-12 11:08:00,1.2445,1.2445,1.24355,1.24365,120800000.0
2009-02-12 11:09:00,1.24365,1.24365,1.2434,1.2434,26400000.0
2009-02-12 11:10:00,1.24345,1.24365,1.243,1.2435,81400000.0
2009-02-12 11:11:00,1.24355,1.2436,1.24335,1.24345,57400000.0
2009-02-12 11:12:00,1.24375,1.2439,1.2429,1.2432,88200001.0
2009-02-12 11:13:00,1.2433,1.2437,1.2429,1.24305,102600000.0
2009-02-12 11:14:00,1.24305,1.2432,1.243,1.243,22200000.0
2009-02-12 11:15:00,1.243,1.24345,1.243,1.24345,106800000.0
2009-02-12 11:16:00,1.24345,1.24345,1.24345,1.24345,95600000.0
2009-02-12 11:17:00,1.24345,1.2439,1.24345,1.2436,42600000.0
2009-02-12 11:18:00,1.2436,1.24455,1.2436,1.24435,153200000.0
2009-02-12 11:19:00,1.2444,1.24465,1.2436,1.2445,187600000.0
2009-02-12 11:20:00,1.2443,1.24435,1.24365,1.2438,46600000.0
2009-02-12 11:21:00,1.24385,1.24385,1.2436,1.2438,122400000.0
2009-02-12 11:22:00,1.2438,1.24395,1.2438,1.24395,6800000.0
2009-02-12 11:23:00,1.24395,1.24395,1.24325,1.24375,61600000.0
2009-02-12 11:24:00,1.24365,1.24365,1.24305,1.24325,131800000.0
2009-02-12 11:25:00,1.24335,1.24345,1.24285,1.24285,174000000.0
2009-02-12 11:26:00,1.24285,1.24295,1.24185,1.2419,298400001.0
2009-02-12 11:27:00,1.2419,1.24195,1.2412,1.2412,109800000.0
2009-02-12 11:28:00,1.24125,1.24125,1.2412,1.24125,53000000.0
2009-02-12 11:29:00,1.24125,1.24195,1.24125,1.2418,209800000.0
2009-02-12 11:30:00,1.24175,1.2424,1.24175,1.2418,217200000.0
2009-02-12 11:31:00,1.2418,1.24185,1.24175,1.2418,32000000.0
2009-02-12 11:32:00,1.2418,1.2418,1.24175,1.2418,61600000.0
2009-02-12 11:33:00,1.2418,1.2418,1.24175,1.2418,23000000.0
2009-02-12 11:34:00,1.24205,1.2422,1.24175,1.24175,20600000.0
2009-02-12 11:35:00,1.2419,1.24195,1.2419,1.24195,15000000.0
2009-02-12 11:36:00,1.24173,1.24198,1.24149,1.24198,336400000.0
2009-02-12 11:37:00,1.24157,1.24181,1.24146,1.24181,179000000.0
2009-02-12 11:38:00,1.24195,1.2421,1.24165,1.2417,52800000.0
2009-02-12 11:39:00,1.24185,1.2423,1.24185,1.242,36800000.0
2009-02-12 11:40:00,1.24205,1.24225,1.24165,1.24225,78000000.0
2009-02-12 11:41:00,1.24225,1.2423,1.242,1.242,44800000.0
2009-02-12 11:42:00,1.24195,1.24225,1.24165,1.2419,116600000.0
2009-02-12 11:43:00,1.24195,1.24205,1.24195,1.24205,80200000.0
2009-02-12 11:44:00,1.24205,1.2423,1.24195,1.24205,34000000.0
2009-02-12 11:45:00,1.24205,1.24205,1.2418,1.24195,77200000.0
2009-02-12 11:46:00,1.24205,1.2423,1.24205,1.24215,113900000.0
2009-02-12 11:47:00,1.2423,1.24245,1.242,1.24235,55200000.0
2009-02-12 11:48:00,1.24235,1.24235,1.24225,1.24225,15800000.0
2009-02-12 11:49:00,1.2422,1.2422,1.242,1.242,3800000.0
2009-02-12 11:50:00,1.24205,1.24205,1.242,1.24205,11000000.0
2009-02-12 11:51:00,1.24205,1.24205,1.24195,1.24195,5200000.0
2009-02-12 11:52:00,1.24195,1.24215,1.2418,1.2419,74400001.0
2009-02-12 11:53:00,1.24195,1.2431,1.24195,1.24275,116800000.0
2009-02-12 11:54:00,1.24285,1.24285,1.24285,1.24285,3600000.0
2009-02-12 11:55:00,1.2428,1.24305,1.24245,1.24255,59800000.0
2009-02-12 11:56:00,1.24255,1.24295,1.2425,1.24285,154200000.0
2009-02-12 11:57:00,1.24254,1.24282,1.24229,1.24251,282000000.0
2009-02-12 11:58:00,1.24285,1.24305,1.24285,1.24295,34000000.0
2009-02-12 11:59:00,1.24315,1.2437,1.24315,1.24365,101200000.0
2009-02-12 12:00:00,1.2436,1.24405,1.2435,1.2436,39000000.0
2009-02-12 12:01:00,1.24365,1.24405,1.2427,1.2434,192000000.0
2009-02-12 12:02:00,1.24335,1.24375,1.2431,1.24375,75200000.0
2009-02-12 12:03:00,1.24375,1.24385,1.24375,1.24385,13800000.0
2009-02-12 12:04:00,1.24385,1.2448,1.2437,1.24385,184400000.0
2009-02-12 12:05:00,1.24385,1.24415,1.2434,1.2437,113000000.0
2009-02-12 12:06:00,1.2437,1.2438,1.24315,1.2437,44200000.0
2009-02-12 12:07:00,1.2439,1.2439,1.2437,1.24385,8000000.0
2009-02-12 12:08:00,1.24385,1.2439,1.24365,1.2437,45200000.0
2009-02-12 12:09:00,1.2437,1.2437,1.2437,1.2437,8000000.0
2009-02-12 12:10:00,1.2438,1.2443,1.24375,1.244,274600000.0
2009-02-12 12:11:00,1.24405,1.24405,1.24365,1.24385,128400000.0
2009-02-12 12:12:00,1.24395,1.24535,1.24395,1.24495,222800000.0
2009-02-12 12:13:00,1.24505,1.2454,1.24495,1.24515,126600000.0
2009-02-12 12:14:00,1.24515,1.24575,1.245,1.2451,203600000.0
2009-02-12 12:15:00,1.24505,1.24515,1.24495,1.2451,156000000.0
2009-02-12 12:16:00,1.2451,1.24565,1.2449,1.24565,128600000.0
2009-02-12 12:17:00,1.24575,1.24625,1.24535,1.2458,140000000.0
2009-02-12 12:18:00,1.2458,1.24625,1.2456,1.24615,168200000.0
2009-02-12 12:19:00,1.24625,1.2466,1.24575,1.24575,153600000.0
2009-02-12 12:20:00,1.24575,1.24595,1.2457,1.24595,146400000.0
2009-02-12 12:21:00,1.2457,1.24575,1.24545,1.24575,128800000.0
2009-02-12 12:22:00,1.24575,1.24615,1.24575,1.24615,116400000.0
2009-02-12 12:23:00,1.2463,1.24635,1.2461,1.24615,122199999.0
2009-02-12 12:24:00,1.2462,1.2462,1.24565,1.24575,116600000.0
2009-02-12 12:25:00,1.24575,1.2459,1.24535,1.24545,164400000.0
2009-02-12 12:26:00,1.2454,1.2455,1.2451,1.2455,101800000.0
2009-02-12 12:27:00,1.2455,1.2455,1.24445,1.24455,201600000.0
2009-02-12 12:28:00,1.24455,1.24475,1.2442,1.24475,201200000.0
2009-02-12 12:29:00,1.24475,1.245,1.2447,1.24475,146600002.0
2009-02-12 12:30:00,1.24475,1.2452,1.2443,1.2452,172000000.0
2009-02-12 12:31:00,1.2452,1.2457,1.24515,1.2453,179000000.0
2009-02-12 12:32:00,1.24535,1.246,1.24525,1.246,189000000.0
2009-02-12 12:33:00,1.24585,1.24665,1.2458,1.2458,223200000.0
2009-02-12 12:34:00,1.2458,1.24655,1.2458,1.24645,202800000.0
2009-02-12 12:35:00,1.24645,1.24665,1.2463,1.2463,27000000.0
2009-02-12 12:36:00,1.2464,1.2466,1.2459,1.2464,244600000.0
2009-02-12 12:37:00,1.24655,1.2466,1.24595,1.24635,168400001.0
2009-02-12 12:38:00,1.2463,1.2463,1.24625,1.24625,11600000.0
2009-02-12 12:39:00,1.2462,1.24665,1.24595,1.24595,59400000.0
2009-02-12 12:40:00,1.2461,1.24615,1.246,1.24615,192400000.0
2009-02-12 12:41:00,1.24615,1.24625,1.2459,1.24605,122000000.0
2009-02-12 12:42:00,1.24605,1.24625,1.24595,1.24625,106400000.0
2009-02-12 12:43:00,1.2462,1.24625,1.24575,1.24575,182200001.0
2009-02-12 12:44:00,1.24575,1.2458,1.24515,1.24525,118600000.0
2009-02-12 12:45:00,1.24525,1.24525,1.2449,1.24495,97800000.0
2009-02-12 12:46:00,1.24495,1.24525,1.2449,1.24515,183000000.0
2009-02-12 12:47:00,1.2453,1.2456,1.24505,1.24525,21000000.0
2009-02-12 12:48:00,1.24535,1.2456,1.24535,1.2456,18400000.0
2009-02-12 12:49:00,1.2456,1.2456,1.24525,1.24535,16000000.0
2009-02-12 12:50:00,1.24535,1.2454,1.2449,1.24505,43600000.0
2009-02-12 12:51:00,1.2451,1.24525,1.2451,1.24525,8600000.0
2009-02-12 12:52:00,1.24525,1.24535,1.24515,1.24535,30400000.0
2009-02-12 12:53:00,1.24535,1.24535,1.24535,1.24535,13200000.0
2009-02-12 12:54:00,1.24535,1.24535,1.24535,1.24535,9200000.0
2009-02-12 12:55:00,1.24525,1.24535,1.24485,1.24495,123000000.0
2009-02-12 12:56:00,1.24495,1.24525,1.2449,1.24515,18200000.0
2009-02-12 12:57:00,1.24515,1.24525,1.24505,1.2452,39800000.0
2009-02-12 12:58:00,1.24525,1.24525,1.24485,1.24515,41000000.0
2009-02-12 12:59:00,1.24515,1.24515,1.24515,1.24515,11200000.0
2009-02-12 13:00:00,1.24515,1.24525,1.24475,1.24485,43600000.0
2009-02-12 13:01:00,1.2448,1.24495,1.2447,1.2449,105800000.0
2009-02-12 13:02:00,1.24495,1.24515,1.2445,1.2445,160400000.0
2009-02-12 13:03:00,1.24455,1.24495,1.24395,1.24395,398600001.0
2009-02-12 13:04:00,1.2442,1.2444,1.24395,1.24395,78400000.0
2009-02-12 13:05:00,1.24395,1.2448,1.24395,1.24435,119400000.0
2009-02-12 13:06:00,1.24435,1.2455,1.2443,1.24525,148600000.0
2009-02-12 13:07:00,1.24505,1.2451,1.24505,1.24505,17200000.0
2009-02-12 13:08:00,1.24505,1.24505,1.2449,1.2449,23200000.0
2009-02-12 13:09:00,1.2449,1.2449,1.244,1.24445,430400000.0
2009-02-12 13:10:00,1.2445,1.24455,1.24395,1.24395,236200000.0
2009-02-12 13:11:00,1.244,1.2441,1.244,1.2441,35200000.0
2009-02-12 13:12:00,1.24405,1.24425,1.24405,1.24425,65200000.0
2009-02-12 13:13:00,1.24425,1.24485,1.2441,1.24415,270600000.0
2009-02-12 13:14:00,1.24415,1.24415,1.24395,1.24405,53800000.0
2009-02-12 13:15:00,1.24405,1.24415,1.24405,1.24415,109000000.0
2009-02-12 13:16:00,1.24415,1.24425,1.2438,1.24405,103400000.0
2009-02-12 13:17:00,1.24405,1.24405,1.24365,1.24375,103200001.0
2009-02-12 13:18:00,1.24385,1.24395,1.2437,1.24375,60400000.0
2009-02-12 13:19:00,1.24375,1.24385,1.2432,1.24385,82200000.0
2009-02-12 13:20:00,1.2438,1.24425,1.2435,1.24425,102200000.0
2009-02-12 13:21:00,1.24425,1.24425,1.2435,1.24355,80200000.0
2009-02-12 13:22:00,1.24355,1.24385,1.2435,1.24355,75200000.0
2009-02-12 13:23:00,1.24355,1.24355,1.24355,1.24355,16800000.0
2009-02-12 13:24:00,1.24355,1.24355,1.24355,1.24355,14400000.0
2009-02-12 13:25:00,1.24355,1.24355,1.24355,1.24355,32800000.0
2009-02-12 13:26:00,1.24355,1.24355,1.24355,1.24355,114800000.0
2009-02-12 13:27:00,1.24355,1.24355,1.2432,1.24325,79400000.0
2009-02-12 13:28:00,1.24325,1.2434,1.24325,1.2434,10800000.0
2009-02-12 13:29:00,1.2434,1.2434,1.24325,1.24325,49000000.0
2009-02-12 13:30:00,1.24325,1.24325,1.2428,1.243,180800000.0
2009-02-12 13:31:00,1.24305,1.2434,1.24305,1.2434,41600000.0
2009-02-12 13:32:00,1.24355,1.2443,1.24345,1.24425,177800000.0
2009-02-12 13:33:00,1.24425,1.24425,1.24355,1.2437,80000000.0
2009-02-12 13:34:00,1.2436,1.24365,1.24355,1.24355,27600000.0
2009-02-12 13:35:00,1.2435,1.2435,1.24325,1.24325,44800000.0
2009-02-12 13:36:00,1.24365,1.24365,1.24275,1.24345,130800000.0
2009-02-12 13:37:00,1.24345,1.24345,1.24345,1.24345,48000000.0
2009-02-12 13:38:00,1.24345,1.24345,1.2427,1.24305,87200000.0
2009-02-12 13:39:00,1.24305,1.24305,1.24195,1.24225,184400000.0
2009-02-12 13:40:00,1.24235,1.24275,1.24235,1.24265,166800000.0
2009-02-12 13:41:00,1.24275,1.24405,1.24275,1.2439,102000000.0
2009-02-12 13:42:00,1.2439,1.2444,1.2433,1.2436,286200000.0
2009-02-12 13:43:00,1.24355,1.24475,1.2435,1.24475,197200000.0
2009-02-12 13:44:00,1.24475,1.24475,1.2443,1.2445,89400000.0
2009-02-12 13:45:00,1.2445,1.24485,1.2432,1.24345,131200000.0
2009-02-12 13:46:00,1.24345,1.2438,1.2434,1.24345,33400000.0
2009-02-12 13:47:00,1.2439,1.2443,1.2439,1.2443,17200000.0
2009-02-12 13:48:00,1.24415,1.24465,1.2437,1.24445,154400000.0
2009-02-12 13:49:00,1.24455,1.245,1.2443,1.24445,177600000.0
2009-02-12 13:50:00,1.2444,1.2444,1.24395,1.2441,78400000.0
2009-02-12 13:51:00,1.2441,1.24415,1.2434,1.24395,118200000.0
2009-02-12 13:52:00,1.244,1.244,1.2438,1.24385,26400000.0
2009-02-12 13:53:00,1.24385,1.24425,1.24385,1.24405,29000000.0
2009-02-12 13:54:00,1.24405,1.2444,1.24405,1.2441,97800000.0
2009-02-12 13:55:00,1.24435,1.2447,1.244,1.2447,81199999.0
2009-02-12 13:56:00,1.24485,1.24485,1.2443,1.2444,13600000.0
2009-02-12 13:57:00,1.2446,1.2446,1.2434,1.24355,196300000.0
2009-02-12 13:58:00,1.24355,1.24365,1.24355,1.24355,86400000.0
2009-02-12 13:59:00,1.24355,1.24465,1.24355,1.2445,140600000.0
2009-02-12 14:00:00,1.2447,1.2451,1.24405,1.24445,185000000.0
2009-02-12 14:01:00,1.24445,1.2448,1.24445,1.2448,59000000.0
2009-02-12 14:02:00,1.2446,1.2446,1.24375,1.2438,126000000.0
2009-02-12 14:03:00,1.2438,1.24415,1.2438,1.24395,24600000.0
2009-02-12 14:04:00,1.24395,1.24395,1.2434,1.2435,26800000.0
2009-02-12 14:05:00,1.24365,1.2438,1.24325,1.2434,153400000.0
2009-02-12 14:06:00,1.2434,1.24365,1.2434,1.24355,88000000.0
2009-02-12 14:07:00,1.24355,1.24355,1.24355,1.24355,25200000.0
2009-02-12 14:08:00,1.24355,1.2437,1.2434,1.2437,71600000.0
2009-02-12 14:09:00,1.24294,1.24365,1.24294,1.24313,76400000.0
2009-02-12 14:10:00,1.24363,1.24363,1.24315,1.24355,156200000.0
2009-02-12 14:11:00,1.24375,1.2439,1.2437,1.2437,16400000.0
2009-02-12 14:12:00,1.24375,1.24375,1.2434,1.2435,18400000.0
2009-02-12 14:13:00,1.2435,1.24355,1.24325,1.2433,53400000.0
2009-02-12 14:14:00,1.2434,1.2434,1.2433,1.2433,19600000.0
2009-02-12 14:15:00,1.2433,1.2433,1.2423,1.24245,82800000.0
2009-02-12 14:16:00,1.24245,1.24305,1.24245,1.24305,66200000.0
2009-02-12 14:17:00,1.24305,1.24305,1.24295,1.24305,205000000.0
2009-02-12 14:18:00,1.24305,1.24325,1.24305,1.24315,68400000.0
2009-02-12 14:19:00,1.24305,1.2431,1.24305,1.2431,103800002.0
2009-02-12 14:20:00,1.2431,1.2431,1.2431,1.2431,2200000.0
2009-02-12 14:21:00,1.24244,1.24309,1.24232,1.2426,117600000.0
2009-02-12 14:22:00,1.2431,1.24355,1.243,1.2431,126600000.0
2009-02-12 14:23:00,1.2431,1.2431,1.24305,1.2431,33200000.0
2009-02-12 14:24:00,1.2431,1.24335,1.2431,1.24335,17800000.0
2009-02-12 14:25:00,1.24284,1.24316,1.24274,1.24307,12400000.0
2009-02-12 14:26:00,1.24335,1.24335,1.24335,1.24335,2800000.0
2009-02-12 14:27:00,1.24335,1.24335,1.24335,1.24335,5400000.0
2009-02-12 14:28:00,1.24335,1.2435,1.24305,1.2431,52200000.0
2009-02-12 14:29:00,1.2431,1.2431,1.24255,1.24265,107600000.0
2009-02-12 14:30:00,1.24265,1.24265,1.24195,1.24215,79800000.0
2009-02-12 14:31:00,1.24225,1.24225,1.24225,1.24225,3000000.0
2009-02-12 14:32:00,1.24225,1.24235,1.2421,1.2421,73200000.0
2009-02-12 14:33:00,1.2422,1.2423,1.2422,1.2423,9200000.0
2009-02-12 14:34:00,1.24245,1.24255,1.24245,1.24255,14400000.0
2009-02-12 14:35:00,1.24255,1.24255,1.24255,1.24255,5400000.0
2009-02-12 14:36:00,1.2426,1.2434,1.2426,1.2433,87800000.0
2009-02-12 14:37:00,1.2433,1.24375,1.24315,1.2436,52600000.0
2009-02-12 14:38:00,1.2439,1.2439,1.2433,1.24355,73000000.0
2009-02-12 14:39:00,1.2435,1.244,1.24345,1.2438,94400000.0
2009-02-12 14:40:00,1.24405,1.24435,1.24405,1.24415,72400000.0
2009-02-12 14:41:00,1.2441,1.24415,1.24375,1.24415,32800000.0
2009-02-12 14:42:00,1.24415,1.24425,1.2441,1.2441,33600000.0
2009-02-12 14:43:00,1.2442,1.24435,1.244,1.24405,48200000.0
2009-02-12 14:44:00,1.24415,1.24435,1.24395,1.24405,58800000.0
2009-02-12 14:45:00,1.24405,1.24405,1.2434,1.24355,34400000.0
2009-02-12 14:46:00,1.24355,1.24385,1.2433,1.2433,102800000.0
2009-02-12 14:47:00,1.2433,1.24435,1.2433,1.24415,77600000.0
2009-02-12 14:48:00,1.2443,1.2443,1.2436,1.2438,93400000.0
2009-02-12 14:49:00,1.2442,1.2446,1.2439,1.2443,168000000.0
2009-02-12 14:50:00,1.2443,1.2443,1.2437,1.2437,45000000.0
2009-02-12 14:51:00,1.24385,1.24395,1.24365,1.24395,60000000.0
2009-02-12 14:52:00,1.24395,1.24395,1.24375,1.24385,46800000.0
2009-02-12 14:53:00,1.24385,1.2439,1.2432,1.24335,91600000.0
2009-02-12 14:54:00,1.24335,1.24375,1.24335,1.24375,37000000.0
2009-02-12 14:55:00,1.24375,1.24435,1.24375,1.2443,67800000.0
2009-02-12 14:56:00,1.2443,1.2448,1.2443,1.2446,170400000.0
2009-02-12 14:57:00,1.24475,1.24475,1.2445,1.2445,26200000.0
2009-02-12 14:58:00,1.2445,1.2447,1.24425,1.24425,104200000.0
2009-02-12 14:59:00,1.24425,1.24425,1.2436,1.24365,145000000.0
2009-02-12 15:00:00,1.24365,1.244,1.24365,1.24365,174800000.0
2009-02-12 15:01:00,1.24365,1.2437,1.2432,1.2432,228200000.0
2009-02-12 15:02:00,1.2432,1.24325,1.24315,1.24315,144800000.0
2009-02-12 15:03:00,1.24315,1.24355,1.24315,1.24355,202800000.0
2009-02-12 15:04:00,1.24355,1.24385,1.2434,1.24375,180200000.0
2009-02-12 15:05:00,1.24375,1.24375,1.24365,1.24365,25200000.0
2009-02-12 15:06:00,1.24365,1.2443,1.24365,1.24395,157000000.0
2009-02-12 15:07:00,1.24395,1.24415,1.24395,1.2441,164600000.0
2009-02-12 15:08:00,1.2441,1.2441,1.2438,1.24395,159800000.0
2009-02-12 15:09:00,1.244,1.24485,1.244,1.24485,94400000.0
2009-02-12 15:10:00,1.24485,1.24635,1.2447,1.24625,257400000.0
2009-02-12 15:11:00,1.24625,1.24625,1.2459,1.246,142000000.0
2009-02-12 15:12:00,1.246,1.2461,1.24595,1.2461,27000000.0
2009-02-12 15:13:00,1.24605,1.24645,1.24525,1.24625,218000000.0
2009-02-12 15:14:00,1.24625,1.2466,1.24595,1.24595,184600000.0
2009-02-12 15:15:00,1.24595,1.24615,1.2457,1.24615,80000000.0
2009-02-12 15:16:00,1.2461,1.24635,1.246,1.24635,32400000.0
2009-02-12 15:17:00,1.24645,1.2468,1.24645,1.24675,55000000.0
2009-02-12 15:18:00,1.2467,1.2467,1.2462,1.24625,114200000.0
2009-02-12 15:19:00,1.24625,1.24625,1.2444,1.2449,453600001.0
2009-02-12 15:20:00,1.2449,1.245,1.24445,1.24495,116800000.0
2009-02-12 15:21:00,1.24495,1.24495,1.24405,1.2441,103000000.0
2009-02-12 15:22:00,1.2441,1.2445,1.24395,1.24435,196600000.0
2009-02-12 15:23:00,1.24435,1.24435,1.24385,1.2441,244599999.0
2009-02-12 15:24:00,1.24415,1.2443,1.24395,1.24415,304000000.0
2009-02-12 15:25:00,1.2442,1.24455,1.24415,1.2444,108200001.0
2009-02-12 15:26:00,1.2444,1.2445,1.244,1.244,141000000.0
2009-02-12 15:27:00,1.2441,1.24415,1.2435,1.24365,123400000.0
2009-02-12 15:28:00,1.2437,1.24475,1.2437,1.24455,291000001.0
2009-02-12 15:29:00,1.24455,1.2454,1.24455,1.24495,86400000.0
2009-02-12 15:30:00,1.245,1.24515,1.24255,1.24335,307300000.0
2009-02-12 15:31:00,1.2434,1.2439,1.2421,1.24225,166001646.0
2009-02-12 15:32:00,1.24225,1.24375,1.24195,1.24365,438400001.0
2009-02-12 15:33:00,1.244,1.2441,1.24195,1.24235,239200000.0
2009-02-12 15:34:00,1.24235,1.24265,1.2418,1.24265,250800000.0
2009-02-12 15:35:00,1.24265,1.2434,1.2425,1.2433,332800000.0
2009-02-12 15:36:00,1.24335,1.24395,1.2432,1.24375,190400000.0
2009-02-12 15:37:00,1.2438,1.2442,1.2434,1.24345,232200000.0
2009-02-12 15:38:00,1.24345,1.24345,1.24205,1.2424,233500000.0
2009-02-12 15:39:00,1.2424,1.24355,1.2423,1.24345,157800000.0
2009-02-12 15:40:00,1.24335,1.24395,1.2432,1.24395,195800000.0
2009-02-12 15:41:00,1.24395,1.2441,1.2434,1.2436,187200000.0
2009-02-12 15:42:00,1.2436,1.2437,1.24225,1.24235,220400000.0
2009-02-12 15:43:00,1.24215,1.2439,1.24215,1.2434,294400000.0
2009-02-12 15:44:00,1.24345,1.24345,1.24295,1.2431,121200000.0
2009-02-12 15:45:00,1.2432,1.2432,1.24255,1.24255,173200000.0
2009-02-12 15:46:00,1.24255,1.24255,1.24135,1.24205,240800000.0
2009-02-12 15:47:00,1.24205,1.2422,1.2419,1.24195,337800000.0
2009-02-12 15:48:00,1.24205,1.24215,1.2419,1.24215,189200000.0
2009-02-12 15:49:00,1.2421,1.24355,1.2421,1.24295,198300000.0
2009-02-12 15:50:00,1.243,1.24315,1.24255,1.24285,172400000.0
2009-02-12 15:51:00,1.24285,1.24315,1.2425,1.2429,207000001.0
2009-02-12 15:52:00,1.24295,1.243,1.24255,1.2427,181000000.0
2009-02-12 15:53:00,1.2426,1.2427,1.242,1.2422,248400000.0
2009-02-12 15:54:00,1.24225,1.24265,1.24225,1.24265,104400000.0
2009-02-12 15:55:00,1.24255,1.24255,1.2415,1.2415,141600000.0
2009-02-12 15:56:00,1.24145,1.242,1.24145,1.24175,56200000.0
2009-02-12 15:57:00,1.2418,1.24185,1.2415,1.2416,103400000.0
2009-02-12 15:58:00,1.24175,1.242,1.24165,1.24175,178600000.0
2009-02-12 15:59:00,1.24185,1.2422,1.24155,1.2422,225000000.0
2009-02-12 16:00:00,1.2422,1.2436,1.24205,1.24335,224000000.0
2009-02-12 16:01:00,1.2434,1.2434,1.24275,1.2429,234000000.0
2009-02-12 16:02:00,1.2429,1.2433,1.24275,1.243,269800000.0
2009-02-12 16:03:00,1.243,1.24325,1.24255,1.24295,341400000.0
2009-02-12 16:04:00,1.24295,1.2437,1.2427,1.2427,370600001.0
2009-02-12 16:05:00,1.24275,1.24365,1.24275,1.2436,168600000.0
2009-02-12 16:06:00,1.24365,1.2438,1.24325,1.24335,234200000.0
2009-02-12 16:07:00,1.24335,1.2434,1.24245,1.2429,301000000.0
2009-02-12 16:08:00,1.24285,1.24305,1.24275,1.24295,95400000.0
2009-02-12 16:09:00,1.24295,1.24345,1.24275,1.2431,271000000.0
2009-02-12 16:10:00,1.2431,1.24345,1.24295,1.24305,309000000.0
2009-02-12 16:11:00,1.24305,1.2431,1.24295,1.24295,54400000.0
2009-02-12 16:12:00,1.243,1.243,1.24225,1.2423,147600000.0
2009-02-12 16:13:00,1.2423,1.2432,1.2423,1.24295,234400001.0
2009-02-12 16:14:00,1.24305,1.24345,1.2428,1.24335,221800000.0
2009-02-12 16:15:00,1.24335,1.24455,1.24335,1.24395,270400000.0
2009-02-12 16:16:00,1.244,1.24415,1.24325,1.2436,236400000.0
2009-02-12 16:17:00,1.2436,1.244,1.2433,1.244,206400000.0
2009-02-12 16:18:00,1.2441,1.24435,1.2435,1.24415,144600000.0
2009-02-12 16:19:00,1.2444,1.24465,1.2434,1.24385,259600000.0
2009-02-12 16:20:00,1.24385,1.24435,1.24345,1.2437,398600002.0
2009-02-12 16:21:00,1.2437,1.24445,1.24335,1.24445,207000000.0
2009-02-12 16:22:00,1.2444,1.24485,1.24415,1.2446,333000000.0
2009-02-12 16:23:00,1.2446,1.24605,1.2446,1.24575,272400000.0
2009-02-12 16:24:00,1.24555,1.2458,1.2452,1.2454,284000000.0
2009-02-12 16:25:00,1.2455,1.2462,1.24535,1.24595,337000000.0
2009-02-12 16:26:00,1.24595,1.2461,1.2448,1.2448,412599999.0
2009-02-12 16:27:00,1.2448,1.2453,1.2447,1.24515,166800000.0
2009-02-12 16:28:00,1.24505,1.24505,1.2448,1.24485,136800000.0
2009-02-12 16:29:00,1.24485,1.24495,1.24465,1.2447,171000000.0
2009-02-12 16:30:00,1.2448,1.24555,1.2448,1.24545,331800000.0
2009-02-12 16:31:00,1.2455,1.24565,1.245,1.245,169300000.0
2009-02-12 16:32:00,1.245,1.2464,1.245,1.2459,345200000.0
2009-02-12 16:33:00,1.24605,1.247,1.2459,1.247,353400000.0
2009-02-12 16:34:00,1.24695,1.2474,1.24635,1.2474,356400000.0
2009-02-12 16:35:00,1.2474,1.24785,1.24685,1.24765,263200000.0
2009-02-12 16:36:00,1.24755,1.24755,1.24665,1.24665,156600000.0
2009-02-12 16:37:00,1.2467,1.2467,1.2462,1.24645,245399999.0
2009-02-12 16:38:00,1.24655,1.2466,1.2461,1.2462,236400000.0
2009-02-12 16:39:00,1.24625,1.24725,1.24615,1.24695,198400000.0
2009-02-12 16:40:00,1.24705,1.24805,1.24645,1.24675,383200000.0
2009-02-12 16:41:00,1.2467,1.24705,1.24655,1.24685,245800000.0
2009-02-12 16:42:00,1.24685,1.24805,1.24685,1.24795,171200000.0
2009-02-12 16:43:00,1.24795,1.24795,1.24675,1.2475,315200000.0
2009-02-12 16:44:00,1.2475,1.2475,1.24605,1.2464,275600000.0
2009-02-12 16:45:00,1.2464,1.24655,1.24615,1.2462,184800000.0
2009-02-12 16:46:00,1.2462,1.2462,1.24525,1.24575,236800000.0
2009-02-12 16:47:00,1.24575,1.24585,1.24515,1.2452,207800000.0
2009-02-12 16:48:00,1.24535,1.2458,1.24515,1.24565,238800000.0
2009-02-12 16:49:00,1.24565,1.2458,1.24535,1.2455,122800000.0
2009-02-12 16:50:00,1.2455,1.24625,1.24545,1.2461,179800000.0
2009-02-12 16:51:00,1.24615,1.24705,1.2461,1.24685,358600000.0
2009-02-12 16:52:00,1.24685,1.2481,1.24685,1.2472,270400000.0
2009-02-12 16:53:00,1.2471,1.2483,1.2471,1.24765,218000000.0
2009-02-12 16:54:00,1.2477,1.24855,1.2472,1.2472,233200000.0
2009-02-12 16:55:00,1.24725,1.2489,1.2472,1.2489,379400000.0
2009-02-12 16:56:00,1.24895,1.24915,1.2484,1.2484,298600000.0
2009-02-12 16:57:00,1.2484,1.2484,1.24755,1.24765,203200000.0
2009-02-12 16:58:00,1.24765,1.24805,1.2476,1.24805,82000000.0
2009-02-12 16:59:00,1.24805,1.2483,1.24745,1.2476,129000000.0
2009-02-12 17:00:00,1.24785,1.2485,1.24745,1.248,218200000.0
2009-02-12 17:01:00,1.24805,1.24945,1.24805,1.2491,290600000.0
2009-02-12 17:02:00,1.2491,1.24945,1.2485,1.2485,234000000.0
2009-02-12 17:03:00,1.2485,1.24865,1.24815,1.24835,133600000.0
2009-02-12 17:04:00,1.24835,1.24835,1.24815,1.24815,67000000.0
2009-02-12 17:05:00,1.24815,1.24815,1.24755,1.24755,188600000.0
2009-02-12 17:06:00,1.24755,1.2479,1.24745,1.24785,206600000.0
2009-02-12 17:07:00,1.2479,1.2479,1.2475,1.2476,145800000.0
2009-02-12 17:08:00,1.24725,1.2478,1.2466,1.24715,282000000.0
2009-02-12 17:09:00,1.24715,1.2475,1.24645,1.24645,187200000.0
2009-02-12 17:10:00,1.24645,1.247,1.246,1.24625,234200000.0
2009-02-12 17:11:00,1.24625,1.24645,1.246,1.24605,127400000.0
2009-02-12 17:12:00,1.24615,1.24685,1.24605,1.24675,203000000.0
2009-02-12 17:13:00,1.24675,1.24675,1.246,1.24615,262400000.0
2009-02-12 17:14:00,1.2463,1.24675,1.24545,1.24665,284800000.0
2009-02-12 17:15:00,1.24665,1.247,1.2465,1.2469,209800000.0
2009-02-12 17:16:00,1.24695,1.2471,1.2469,1.24695,109600000.0
2009-02-12 17:17:00,1.24695,1.24695,1.2465,1.2467,240400000.0
2009-02-12 17:18:00,1.2467,1.2468,1.2463,1.24675,260000000.0
2009-02-12 17:19:00,1.2467,1.24675,1.2462,1.2464,208200000.0
2009-02-12 17:20:00,1.2464,1.24665,1.2463,1.24665,113000000.0
2009-02-12 17:21:00,1.2466,1.2468,1.24635,1.2468,173600000.0
2009-02-12 17:22:00,1.24695,1.24695,1.24655,1.24695,212200000.0
2009-02-12 17:23:00,1.24695,1.2472,1.24695,1.247,105200000.0
2009-02-12 17:24:00,1.247,1.247,1.2463,1.24635,104200000.0
2009-02-12 17:25:00,1.24625,1.24675,1.2462,1.24675,172600000.0
2009-02-12 17:26:00,1.2467,1.24695,1.2466,1.2467,224200000.0
2009-02-12 17:27:00,1.24675,1.24695,1.2462,1.2463,184600000.0
2009-02-12 17:28:00,1.24635,1.24655,1.24565,1.24635,204999999.0
2009-02-12 17:29:00,1.24635,1.24675,1.24625,1.24655,104000000.0
2009-02-12 17:30:00,1.2466,1.24705,1.24655,1.24705,146200000.0
2009-02-12 17:31:00,1.24705,1.2472,1.24645,1.2468,189400000.0
2009-02-12 17:32:00,1.2468,1.2468,1.2446,1.2446,288400000.0
2009-02-12 17:33:00,1.24455,1.24475,1.24425,1.2447,150000000.0
2009-02-12 17:34:00,1.24475,1.24505,1.2443,1.24455,171800001.0
2009-02-12 17:35:00,1.2446,1.24545,1.2446,1.2454,270800000.0
2009-02-12 17:36:00,1.2454,1.24585,1.2454,1.2456,225200000.0
2009-02-12 17:37:00,1.24565,1.24615,1.24555,1.2458,204200000.0
2009-02-12 17:38:00,1.2458,1.2458,1.2456,1.24565,175200000.0
2009-02-12 17:39:00,1.24565,1.24565,1.2436,1.2441,205000000.0
2009-02-12 17:40:00,1.24405,1.24455,1.2439,1.2441,263000000.0
2009-02-12 17:41:00,1.24405,1.24445,1.2438,1.24425,275800000.0
2009-02-12 17:42:00,1.24425,1.24555,1.24425,1.24515,194600000.0
2009-02-12 17:43:00,1.24515,1.24545,1.245,1.24525,293600000.0
2009-02-12 17:44:00,1.24525,1.2455,1.24465,1.24495,174000000.0
2009-02-12 17:45:00,1.24465,1.24465,1.2439,1.24445,302600000.0
2009-02-12 17:46:00,1.24445,1.24575,1.24445,1.2447,310100000.0
2009-02-12 17:47:00,1.2447,1.2463,1.24455,1.24615,269600000.0
2009-02-12 17:48:00,1.24615,1.2462,1.24545,1.2458,256200000.0
2009-02-12 17:49:00,1.2458,1.24605,1.2449,1.24575,271800000.0
2009-02-12 17:50:00,1.2458,1.2459,1.24495,1.2455,234000000.0
2009-02-12 17:51:00,1.2455,1.24595,1.2455,1.2458,215200000.0
2009-02-12 17:52:00,1.24585,1.24605,1.2458,1.246,223200000.0
2009-02-12 17:53:00,1.246,1.24615,1.24585,1.24615,285800000.0
2009-02-12 17:54:00,1.24615,1.24625,1.2452,1.24565,196400000.0
2009-02-12 17:55:00,1.24575,1.24645,1.2457,1.24625,298000000.0
2009-02-12 17:56:00,1.24625,1.2468,1.24625,1.24675,172200000.0
2009-02-12 17:57:00,1.24675,1.24725,1.2465,1.2465,141400000.0
2009-02-12 17:58:00,1.24645,1.24705,1.2464,1.24695,210400000.0
2009-02-12 17:59:00,1.24695,1.25005,1.24695,1.25005,308600000.0
2009-02-12 18:00:00,1.25005,1.2503,1.2489,1.24905,278500000.0
2009-02-12 18:01:00,1.24915,1.24965,1.24905,1.2494,266400000.0
2009-02-12 18:02:00,1.2494,1.2494,1.24815,1.24895,216400000.0
2009-02-12 18:03:00,1.24895,1.24915,1.24855,1.2486,125800000.0
2009-02-12 18:04:00,1.2485,1.24855,1.2476,1.2485,257200000.0
2009-02-12 18:05:00,1.24845,1.249,1.24835,1.24895,149600000.0
2009-02-12 18:06:00,1.24895,1.24915,1.2487,1.24915,161500000.0
2009-02-12 18:07:00,1.24915,1.24925,1.2486,1.2486,93200000.0
2009-02-12 18:08:00,1.2486,1.24865,1.24805,1.24815,168000000.0
2009-02-12 18:09:00,1.24815,1.2482,1.2479,1.24805,115400000.0
2009-02-12 18:10:00,1.24805,1.2482,1.2479,1.2479,66400000.0
2009-02-12 18:11:00,1.24795,1.248,1.24785,1.2479,73200000.0
2009-02-12 18:12:00,1.24785,1.2483,1.24785,1.24815,170800000.0
2009-02-12 18:13:00,1.24815,1.24835,1.24805,1.24815,150800000.0
2009-02-12 18:14:00,1.2482,1.24835,1.2481,1.24815,124600000.0
2009-02-12 18:15:00,1.24815,1.24825,1.2473,1.24735,233800000.0
2009-02-12 18:16:00,1.24735,1.2475,1.24675,1.24725,390199997.0
2009-02-12 18:17:00,1.24725,1.2474,1.2469,1.24715,262200000.0
2009-02-12 18:18:00,1.2472,1.24805,1.247,1.24805,252000000.0
2009-02-12 18:19:00,1.2481,1.2487,1.2481,1.24855,110400000.0
2009-02-12 18:20:00,1.2486,1.2487,1.24735,1.24755,183000000.0
2009-02-12 18:21:00,1.24745,1.2477,1.24715,1.2476,321800000.0
2009-02-12 18:22:00,1.2476,1.24785,1.2476,1.24785,128400000.0
2009-02-12 18:23:00,1.24785,1.24785,1.24685,1.24745,215600000.0
2009-02-12 18:24:00,1.24745,1.24795,1.2472,1.2475,145000000.0
2009-02-12 18:25:00,1.2475,1.24775,1.2473,1.2473,188400000.0
2009-02-12 18:26:00,1.2473,1.2474,1.2466,1.24675,290000000.0
2009-02-12 18:27:00,1.2467,1.24685,1.24625,1.2464,257200000.0
2009-02-12 18:28:00,1.24645,1.247,1.246,1.24665,165200000.0
2009-02-12 18:29:00,1.2467,1.2471,1.24605,1.2469,308800000.0
2009-02-12 18:30:00,1.247,1.24705,1.2457,1.2461,174800000.0
2009-02-12 18:31:00,1.2459,1.24625,1.2451,1.24525,307600000.0
2009-02-12 18:32:00,1.24535,1.2469,1.24535,1.2469,230000000.0
2009-02-12 18:33:00,1.24695,1.2472,1.2464,1.2464,133400000.0
2009-02-12 18:34:00,1.24635,1.24725,1.24635,1.2469,339000000.0
2009-02-12 18:35:00,1.2469,1.2478,1.2469,1.24765,158600000.0
2009-02-12 18:36:00,1.24765,1.24765,1.2466,1.24665,246000000.0
2009-02-12 18:37:00,1.24665,1.2467,1.24615,1.24625,156400000.0
2009-02-12 18:38:00,1.24625,1.24625,1.24565,1.24595,123799999.0
2009-02-12 18:39:00,1.246,1.2463,1.2459,1.24615,157000000.0
2009-02-12 18:40:00,1.2462,1.2462,1.2454,1.2456,197800000.0
2009-02-12 18:41:00,1.24565,1.24695,1.2455,1.2469,250800000.0
2009-02-12 18:42:00,1.2469,1.2469,1.24595,1.246,219600000.0
2009-02-12 18:43:00,1.246,1.246,1.24495,1.245,231200000.0
2009-02-12 18:44:00,1.245,1.2451,1.2443,1.2446,152000000.0
2009-02-12 18:45:00,1.2446,1.2446,1.24415,1.2444,195400000.0
2009-02-12 18:46:00,1.2444,1.24565,1.2443,1.24565,154200000.0
2009-02-12 18:47:00,1.24575,1.247,1.24565,1.247,136000000.0
2009-02-12 18:48:00,1.247,1.24715,1.2464,1.2466,219400000.0
2009-02-12 18:49:00,1.2466,1.2466,1.24615,1.24645,115400000.0
2009-02-12 18:50:00,1.24645,1.2466,1.2464,1.2464,65400000.0
2009-02-12 18:51:00,1.24645,1.24645,1.2451,1.24525,136000000.0
2009-02-12 18:52:00,1.2453,1.2457,1.2453,1.2457,165200000.0
2009-02-12 18:53:00,1.2457,1.2457,1.2453,1.2454,150800000.0
2009-02-12 18:54:00,1.24545,1.246,1.24545,1.2458,98000000.0
2009-02-12 18:55:00,1.246,1.24675,1.2458,1.24655,363200000.0
2009-02-12 18:56:00,1.2466,1.24685,1.24655,1.2466,91000000.0
2009-02-12 18:57:00,1.2466,1.2468,1.24625,1.2465,77000000.0
2009-02-12 18:58:00,1.24655,1.2472,1.24655,1.2471,176200000.0
2009-02-12 18:59:00,1.24715,1.24775,1.2471,1.24775,169200000.0
2009-02-12 19:00:00,1.24775,1.24775,1.2474,1.24755,99000000.0
2009-02-12 19:01:00,1.24755,1.24755,1.2472,1.24725,133200000.0
2009-02-12 19:02:00,1.24725,1.2474,1.24705,1.2471,189800000.0
2009-02-12 19:03:00,1.2471,1.2473,1.24665,1.24665,168400000.0
2009-02-12 19:04:00,1.24665,1.24685,1.2465,1.24655,82200000.0
2009-02-12 19:05:00,1.24655,1.2467,1.24585,1.2461,182700000.0
2009-02-12 19:06:00,1.2461,1.2471,1.2461,1.24665,207800000.0
2009-02-12 19:07:00,1.2467,1.24685,1.24655,1.24675,129600000.0
2009-02-12 19:08:00,1.24665,1.2468,1.2466,1.24675,102600000.0
2009-02-12 19:09:00,1.24675,1.2469,1.2466,1.24665,237000000.0
2009-02-12 19:10:00,1.24665,1.24685,1.24615,1.24685,250600001.0
2009-02-12 19:11:00,1.2469,1.2476,1.2467,1.2472,221800000.0
2009-02-12 19:12:00,1.2472,1.24735,1.2472,1.24735,134400000.0
2009-02-12 19:13:00,1.2473,1.2476,1.2471,1.24725,74200000.0
2009-02-12 19:14:00,1.2473,1.24825,1.2473,1.2479,279600000.0
2009-02-12 19:15:00,1.2479,1.24805,1.2476,1.24785,156200000.0
2009-02-12 19:16:00,1.2479,1.24825,1.24755,1.24765,197600000.0
2009-02-12 19:17:00,1.24765,1.2479,1.24755,1.24765,292000000.0
2009-02-12 19:18:00,1.24765,1.24775,1.24755,1.24765,182800000.0
2009-02-12 19:19:00,1.24765,1.2479,1.24765,1.2478,111400000.0
2009-02-12 19:20:00,1.2476,1.24785,1.24745,1.24775,64800000.0
2009-02-12 19:21:00,1.24785,1.24785,1.2476,1.2476,56800000.0
2009-02-12 19:22:00,1.24765,1.24765,1.24745,1.24755,111000000.0
2009-02-12 19:23:00,1.24755,1.24755,1.24745,1.24745,159200000.0
2009-02-12 19:24:00,1.24745,1.24755,1.24745,1.24755,73000000.0
2009-02-12 19:25:00,1.24755,1.24755,1.24685,1.24685,202400000.0
2009-02-12 19:26:00,1.2469,1.2469,1.24595,1.24615,302400000.0
2009-02-12 19:27:00,1.2463,1.24645,1.2463,1.2464,208400000.0
2009-02-12 19:28:00,1.2464,1.24645,1.2455,1.2455,146000000.0
2009-02-12 19:29:00,1.2455,1.246,1.2454,1.2454,317400000.0
2009-02-12 19:30:00,1.24545,1.24555,1.2452,1.24525,92200000.0
2009-02-12 19:31:00,1.24535,1.2454,1.24495,1.2454,85600000.0
2009-02-12 19:32:00,1.2453,1.24595,1.2452,1.24585,244600000.0
2009-02-12 19:33:00,1.24595,1.2469,1.24595,1.2469,176700000.0
2009-02-12 19:34:00,1.2468,1.2469,1.24665,1.24675,57400000.0
2009-02-12 19:35:00,1.2469,1.2476,1.2467,1.24745,132000001.0
2009-02-12 19:36:00,1.24755,1.2481,1.2473,1.24775,207800000.0
2009-02-12 19:37:00,1.2477,1.2477,1.2475,1.2475,40200000.0
2009-02-12 19:38:00,1.24755,1.2479,1.2475,1.24755,96600000.0
2009-02-12 19:39:00,1.2476,1.24815,1.2476,1.24815,179200000.0
2009-02-12 19:40:00,1.24825,1.24855,1.24805,1.24815,158400000.0
2009-02-12 19:41:00,1.24815,1.24835,1.24815,1.2483,60400000.0
2009-02-12 19:42:00,1.2483,1.24835,1.24815,1.2483,75000000.0
2009-02-12 19:43:00,1.24795,1.24815,1.24795,1.24805,49600000.0
2009-02-12 19:44:00,1.24805,1.24805,1.24795,1.24795,65600000.0
2009-02-12 19:45:00,1.24795,1.2482,1.24795,1.2482,80800000.0
2009-02-12 19:46:00,1.24835,1.24865,1.24835,1.24865,67000000.0
2009-02-12 19:47:00,1.2487,1.24895,1.24865,1.24885,50200000.0
2009-02-12 19:48:00,1.24895,1.249,1.24895,1.249,25200000.0
2009-02-12 19:49:00,1.24895,1.24915,1.24875,1.24885,104800000.0
2009-02-12 19:50:00,1.2488,1.249,1.2488,1.2489,99600000.0
2009-02-12 19:51:00,1.24885,1.24915,1.2488,1.24915,160400000.0
2009-02-12 19:52:00,1.24925,1.2494,1.24885,1.2492,177800000.0
2009-02-12 19:53:00,1.2492,1.24945,1.249,1.2492,55800000.0
2009-02-12 19:54:00,1.24925,1.24925,1.24915,1.2492,44000000.0
2009-02-12 19:55:00,1.2492,1.24935,1.24905,1.24935,63000000.0
2009-02-12 19:56:00,1.2494,1.2494,1.24895,1.24895,89800000.0
2009-02-12 19:57:00,1.24895,1.24895,1.24835,1.2485,141400000.0
2009-02-12 19:58:00,1.2483,1.24855,1.2483,1.24845,207500000.0
2009-02-12 19:59:00,1.24845,1.24935,1.24845,1.24935,83400000.0
2009-02-12 20:00:00,1.24935,1.24995,1.24935,1.2499,139000000.0
2009-02-12 20:01:00,1.2499,1.2503,1.2496,1.2499,244600000.0
2009-02-12 20:02:00,1.2499,1.25,1.24945,1.24945,161000000.0
2009-02-12 20:03:00,1.24945,1.24965,1.24935,1.24945,74200000.0
2009-02-12 20:04:00,1.24945,1.24955,1.24945,1.24945,200600000.0
2009-02-12 20:05:00,1.24945,1.24985,1.24915,1.24955,152600000.0
2009-02-12 20:06:00,1.24955,1.24955,1.24955,1.24955,56400000.0
2009-02-12 20:07:00,1.24955,1.25055,1.24955,1.25045,146400000.0
2009-02-12 20:08:00,1.25045,1.25135,1.25045,1.2513,367000000.0
2009-02-12 20:09:00,1.2513,1.2516,1.2512,1.2513,406200000.0
2009-02-12 20:10:00,1.2512,1.2512,1.2507,1.25115,233800000.0
2009-02-12 20:11:00,1.25115,1.25115,1.25045,1.2505,241600000.0
2009-02-12 20:12:00,1.2504,1.2504,1.2492,1.2498,344600000.0
2009-02-12 20:13:00,1.24985,1.2504,1.24985,1.2504,208399999.0
2009-02-12 20:14:00,1.25035,1.2515,1.2503,1.2512,213800000.0
2009-02-12 20:15:00,1.25115,1.2521,1.25115,1.2521,366799999.0
2009-02-12 20:16:00,1.2521,1.2521,1.25035,1.25085,465000000.0
2009-02-12 20:17:00,1.25085,1.25175,1.25085,1.2509,194000000.0
2009-02-12 20:18:00,1.251,1.2515,1.251,1.25115,300000000.0
2009-02-12 20:19:00,1.2512,1.2515,1.25115,1.25125,92800000.0
2009-02-12 20:20:00,1.25135,1.25155,1.25125,1.25135,322600000.0
2009-02-12 20:21:00,1.2514,1.2518,1.25135,1.2516,239800000.0
2009-02-12 20:22:00,1.2516,1.252,1.2516,1.2519,261400000.0
2009-02-12 20:23:00,1.2519,1.2519,1.25125,1.25165,326200000.0
2009-02-12 20:24:00,1.25165,1.25215,1.25165,1.2519,190400000.0
2009-02-12 20:25:00,1.25195,1.252,1.25055,1.25055,184400000.0
2009-02-12 20:26:00,1.2507,1.25115,1.2507,1.2509,196600000.0
2009-02-12 20:27:00,1.2509,1.25095,1.25035,1.25035,173000000.0
2009-02-12 20:28:00,1.25035,1.2511,1.25035,1.25045,195800000.0
2009-02-12 20:29:00,1.25055,1.25055,1.2495,1.2496,190600000.0
2009-02-12 20:30:00,1.24965,1.25035,1.2496,1.24975,235000000.0
2009-02-12 20:31:00,1.24975,1.2498,1.2494,1.24965,191200000.0
2009-02-12 20:32:00,1.24945,1.25035,1.24945,1.25035,130400000.0
2009-02-12 20:33:00,1.2503,1.2509,1.2502,1.2509,180800000.0
2009-02-12 20:34:00,1.2509,1.25145,1.2507,1.25115,183400000.0
2009-02-12 20:35:00,1.2511,1.2511,1.25095,1.25095,68400000.0
2009-02-12 20:36:00,1.25095,1.2511,1.2507,1.25105,121200000.0
2009-02-12 20:37:00,1.25105,1.25245,1.25105,1.2522,237200000.0
2009-02-12 20:38:00,1.2522,1.25235,1.25205,1.25215,239600000.0
2009-02-12 20:39:00,1.2522,1.25445,1.25215,1.25405,363600000.0
2009-02-12 20:40:00,1.25405,1.2542,1.25325,1.25405,372600000.0
2009-02-12 20:41:00,1.2544,1.2545,1.25325,1.2534,348400000.0
2009-02-12 20:42:00,1.2535,1.2546,1.2535,1.25365,411400000.0
2009-02-12 20:43:00,1.2536,1.25425,1.25345,1.25395,247000000.0
2009-02-12 20:44:00,1.25395,1.25405,1.2538,1.254,103800000.0
2009-02-12 20:45:00,1.25405,1.2543,1.25365,1.25425,176200000.0
2009-02-12 20:46:00,1.2543,1.2543,1.25375,1.2539,219000000.0
2009-02-12 20:47:00,1.2539,1.2539,1.2535,1.25355,212200000.0
2009-02-12 20:48:00,1.25365,1.2541,1.25325,1.254,173400000.0
2009-02-12 20:49:00,1.25385,1.25385,1.2527,1.2527,165400000.0
2009-02-12 20:50:00,1.2526,1.25285,1.25205,1.25215,233400000.0
2009-02-12 20:51:00,1.25215,1.25215,1.24985,1.2502,379200000.0
2009-02-12 20:52:00,1.25025,1.25095,1.2499,1.25015,416200000.0
2009-02-12 20:53:00,1.25015,1.25035,1.2499,1.25005,264200000.0
2009-02-12 20:54:00,1.25005,1.2505,1.25,1.25025,201800000.0
2009-02-12 20:55:00,1.25025,1.2503,1.25025,1.25025,69000000.0
2009-02-12 20:56:00,1.2503,1.25115,1.2503,1.25115,186600000.0
2009-02-12 20:57:00,1.25115,1.25135,1.25095,1.25125,274400000.0
2009-02-12 20:58:00,1.25125,1.2514,1.25105,1.2512,318400001.0
2009-02-12 20:59:00,1.2512,1.2512,1.2511,1.2511,243200000.0
2009-02-12 21:00:00,1.2511,1.25175,1.2511,1.25175,204200000.0
2009-02-12 21:01:00,1.25175,1.2522,1.25165,1.2521,191000000.0
2009-02-12 21:02:00,1.2521,1.2525,1.2519,1.25245,102600000.0
2009-02-12 21:03:00,1.25245,1.25245,1.2515,1.25195,111000000.0
2009-02-12 21:04:00,1.25195,1.25215,1.25195,1.252,77400000.0
2009-02-12 21:05:00,1.252,1.25215,1.25155,1.2517,134400000.0
2009-02-12 21:06:00,1.2517,1.25185,1.2506,1.25105,232200000.0
2009-02-12 21:07:00,1.25105,1.25215,1.25095,1.25155,271000000.0
2009-02-12 21:08:00,1.2515,1.2515,1.25085,1.25095,266800000.0
2009-02-12 21:09:00,1.25095,1.25185,1.25095,1.2517,192400000.0
2009-02-12 21:10:00,1.2517,1.25175,1.25125,1.25125,116600000.0
2009-02-12 21:11:00,1.25125,1.2513,1.2512,1.2513,62800000.0
2009-02-12 21:12:00,1.2513,1.25135,1.25095,1.25135,76800000.0
2009-02-12 21:13:00,1.25135,1.25145,1.2509,1.2511,56200000.0
2009-02-12 21:14:00,1.2511,1.25115,1.251,1.25115,77000000.0
2009-02-12 21:15:00,1.25115,1.25145,1.2506,1.25095,221000000.0
2009-02-12 21:16:00,1.25095,1.25095,1.25055,1.2506,323999998.0
2009-02-12 21:17:00,1.2507,1.25075,1.25055,1.2507,143000000.0
2009-02-12 21:18:00,1.2507,1.2509,1.2507,1.2509,204000000.0
2009-02-12 21:19:00,1.2509,1.25135,1.25075,1.2512,168200000.0
2009-02-12 21:20:00,1.25145,1.25145,1.25095,1.2511,120200000.0
2009-02-12 21:21:00,1.2511,1.2511,1.25065,1.2509,232200000.0
2009-02-12 21:22:00,1.25095,1.25165,1.25095,1.25155,188200000.0
2009-02-12 21:23:00,1.2515,1.2516,1.25135,1.25135,318400000.0
2009-02-12 21:24:00,1.25135,1.25165,1.2511,1.2511,200400000.0
2009-02-12 21:25:00,1.2511,1.2515,1.25105,1.2514,287000000.0
2009-02-12 21:26:00,1.2514,1.2515,1.25135,1.25135,103600000.0
2009-02-12 21:27:00,1.25145,1.2516,1.2513,1.25135,66400000.0
2009-02-12 21:28:00,1.25135,1.25175,1.25135,1.25165,156800000.0
2009-02-12 21:29:00,1.25165,1.25165,1.2512,1.25125,124600000.0
2009-02-12 21:30:00,1.25135,1.25165,1.25125,1.25145,128400000.0
2009-02-12 21:31:00,1.2516,1.2521,1.2516,1.25205,143000000.0
2009-02-12 21:32:00,1.25215,1.25225,1.25165,1.2519,118800000.0
2009-02-12 21:33:00,1.2519,1.25295,1.2519,1.2526,175400000.0
2009-02-12 21:34:00,1.2526,1.25295,1.2526,1.25285,97800000.0
2009-02-12 21:35:00,1.25285,1.2529,1.2528,1.25285,61800000.0
2009-02-12 21:36:00,1.25285,1.2535,1.25275,1.2535,165000000.0
2009-02-12 21:37:00,1.25355,1.25385,1.25355,1.2537,113000000.0
2009-02-12 21:38:00,1.25355,1.25375,1.2532,1.2532,97800000.0
2009-02-12 21:39:00,1.2532,1.2533,1.25295,1.25305,123600000.0
2009-02-12 21:40:00,1.253,1.2532,1.253,1.25315,132000000.0
2009-02-12 21:41:00,1.2533,1.2534,1.25285,1.2529,146400000.0
2009-02-12 21:42:00,1.25295,1.2532,1.25295,1.25295,200200000.0
2009-02-12 21:43:00,1.253,1.25305,1.2529,1.25305,141800000.0
2009-02-12 21:44:00,1.25305,1.25315,1.25305,1.25315,47200000.0
2009-02-12 21:45:00,1.25315,1.2536,1.25305,1.25315,217400000.0
2009-02-12 21:46:00,1.25315,1.2532,1.2531,1.2531,121600000.0
2009-02-12 21:47:00,1.25305,1.25305,1.2526,1.25285,132400000.0
2009-02-12 21:48:00,1.2529,1.25325,1.25285,1.25295,255000000.0
2009-02-12 21:49:00,1.25295,1.2531,1.25245,1.2528,201600000.0
2009-02-12 21:50:00,1.2528,1.25335,1.2528,1.2529,177400000.0
2009-02-12 21:51:00,1.2529,1.25315,1.2529,1.2531,145200000.0
2009-02-12 21:52:00,1.2531,1.2531,1.253,1.25305,154200000.0
2009-02-12 21:53:00,1.25305,1.25315,1.2527,1.25315,215000000.0
2009-02-12 21:54:00,1.25315,1.25365,1.25315,1.25345,167800000.0
2009-02-12 21:55:00,1.25345,1.25345,1.25325,1.2533,156400000.0
2009-02-12 21:56:00,1.2533,1.2533,1.25305,1.2532,129200000.0
2009-02-12 21:57:00,1.2529,1.25345,1.25285,1.25345,110400000.0
2009-02-12 21:58:00,1.2533,1.2536,1.2533,1.25345,177800000.0
2009-02-12 21:59:00,1.2535,1.25365,1.25325,1.2536,147600000.0
2009-02-12 22:00:00,1.25365,1.2539,1.2534,1.2537,69600000.0
2009-02-12 22:01:00,1.2537,1.2542,1.2537,1.2542,124600000.0
2009-02-12 22:02:00,1.2542,1.2547,1.25315,1.25345,341000000.0
2009-02-12 22:03:00,1.2535,1.2535,1.25265,1.2531,261100000.0
2009-02-12 22:04:00,1.2531,1.2534,1.25305,1.25315,63600000.0
2009-02-12 22:05:00,1.25315,1.25355,1.25315,1.2532,47800000.0
2009-02-12 22:06:00,1.2533,1.2533,1.25315,1.25325,46600000.0
2009-02-12 22:07:00,1.25325,1.2533,1.25325,1.25325,113400000.0
2009-02-12 22:08:00,1.25325,1.25335,1.25325,1.25335,34600000.0
2009-02-12 22:09:00,1.25335,1.25335,1.25255,1.2526,114000000.0
2009-02-12 22:10:00,1.25235,1.25235,1.2515,1.2521,314600000.0
2009-02-12 22:11:00,1.2521,1.2521,1.252,1.2521,124200000.0
2009-02-12 22:12:00,1.2521,1.2521,1.2521,1.2521,124000000.0
2009-02-12 22:13:00,1.2521,1.2522,1.25175,1.2519,90200000.0
2009-02-12 22:14:00,1.2519,1.2519,1.2518,1.2519,217800000.0
2009-02-12 22:15:00,1.2519,1.252,1.25175,1.25175,242800000.0
2009-02-12 22:16:00,1.25185,1.2519,1.2514,1.2515,305600000.0
2009-02-12 22:17:00,1.2515,1.2516,1.2514,1.2515,372200000.0
2009-02-12 22:18:00,1.2516,1.2517,1.2516,1.2517,72800000.0
2009-02-12 22:19:00,1.2517,1.25235,1.2517,1.2521,204299999.0
2009-02-12 22:20:00,1.2521,1.2521,1.25175,1.25195,359600000.0
2009-02-12 22:21:00,1.25195,1.252,1.25145,1.2515,127200000.0
2009-02-12 22:22:00,1.2515,1.2515,1.2508,1.25095,172200000.0
2009-02-12 22:23:00,1.2509,1.2509,1.2496,1.2497,364600000.0
2009-02-12 22:24:00,1.2498,1.2505,1.24975,1.2502,336600000.0
2009-02-12 22:25:00,1.2502,1.25035,1.2488,1.24885,321800000.0
2009-02-12 22:26:00,1.24895,1.25025,1.24885,1.25015,311400000.0
2009-02-12 22:27:00,1.25025,1.2504,1.2497,1.24995,240800000.0
2009-02-12 22:28:00,1.25005,1.25005,1.24935,1.2494,443800000.0
2009-02-12 22:29:00,1.24935,1.2494,1.24885,1.2489,193600000.0
2009-02-12 22:30:00,1.2489,1.2489,1.24775,1.2488,224200000.0
2009-02-12 22:31:00,1.2488,1.24945,1.2488,1.2494,130400000.0
2009-02-12 22:32:00,1.24945,1.24985,1.2494,1.2495,177000000.0
2009-02-12 22:33:00,1.2495,1.24955,1.24935,1.24935,140800000.0
2009-02-12 22:34:00,1.2494,1.2495,1.2477,1.2485,233000000.0
2009-02-12 22:35:00,1.2485,1.2496,1.24845,1.2496,184800000.0
2009-02-12 22:36:00,1.2496,1.2496,1.248,1.2489,222200000.0
2009-02-12 22:37:00,1.2489,1.2489,1.2479,1.2479,220800000.0
2009-02-12 22:38:00,1.24795,1.2485,1.24785,1.2484,284200000.0
2009-02-12 22:39:00,1.24855,1.2489,1.24825,1.2489,363600000.0
2009-02-12 22:40:00,1.2488,1.24905,1.24865,1.24885,174800000.0
2009-02-12 22:41:00,1.24895,1.24895,1.24715,1.24735,280399999.0
2009-02-12 22:42:00,1.24745,1.2475,1.24635,1.24645,217400000.0
2009-02-12 22:43:00,1.24645,1.2467,1.245,1.245,243000000.0
2009-02-12 22:44:00,1.245,1.2456,1.24445,1.24545,246400000.0
2009-02-12 22:45:00,1.24545,1.24595,1.24545,1.24545,187000000.0
2009-02-12 22:46:00,1.24545,1.2456,1.24545,1.2456,130000000.0
2009-02-12 22:47:00,1.2456,1.2465,1.2455,1.2462,199800000.0
2009-02-12 22:48:00,1.24615,1.2467,1.24615,1.24625,212600000.0
2009-02-12 22:49:00,1.24625,1.2465,1.24585,1.2462,207200000.0
2009-02-12 22:50:00,1.2462,1.2469,1.246,1.2468,208800000.0
2009-02-12 22:51:00,1.2468,1.2468,1.24585,1.24595,198200000.0
2009-02-12 22:52:00,1.2461,1.2464,1.2454,1.2457,122500000.0
2009-02-12 22:53:00,1.2458,1.2458,1.2453,1.2455,224200000.0
2009-02-12 22:54:00,1.24565,1.2458,1.24565,1.2457,72200000.0
2009-02-12 22:55:00,1.2457,1.2457,1.2441,1.24475,145600000.0
2009-02-12 22:56:00,1.24465,1.2453,1.24465,1.2453,111200000.0
2009-02-12 22:57:00,1.2453,1.24575,1.2453,1.24575,106800000.0
2009-02-12 22:58:00,1.24575,1.24575,1.2448,1.24485,247800000.0
2009-02-12 22:59:00,1.2449,1.24495,1.24415,1.2443,91600000.0
2009-02-12 23:00:00,1.2444,1.2452,1.2444,1.245,115400000.0
2009-02-12 23:01:00,1.245,1.245,1.2444,1.2446,72900000.0
2009-02-12 23:02:00,1.2447,1.2449,1.2442,1.2449,108800000.0
2009-02-12 23:03:00,1.2449,1.245,1.2443,1.24485,100800000.0
2009-02-12 23:04:00,1.24475,1.2449,1.24445,1.24445,98200000.0
2009-02-12 23:05:00,1.2445,1.2447,1.24375,1.24395,110200000.0
2009-02-12 23:06:00,1.24385,1.24385,1.24365,1.24385,122000000.0
2009-02-12 23:07:00,1.24415,1.2442,1.24375,1.24375,60400000.0
2009-02-12 23:08:00,1.24375,1.24405,1.2437,1.24405,52000000.0
2009-02-12 23:09:00,1.24405,1.2442,1.24405,1.2442,33800000.0
2009-02-12 23:10:00,1.24425,1.24425,1.24405,1.2441,26000000.0
2009-02-12 23:11:00,1.2441,1.2441,1.24405,1.24405,13000000.0
2009-02-12 23:12:00,1.2441,1.2444,1.24405,1.24405,79700000.0
2009-02-12 23:13:00,1.2441,1.2441,1.2436,1.24375,57800000.0
2009-02-12 23:14:00,1.24375,1.2439,1.24375,1.2439,56400000.0
2009-02-12 23:15:00,1.244,1.244,1.244,1.244,5200000.0
2009-02-12 23:16:00,1.244,1.244,1.24375,1.24375,46200000.0
2009-02-12 23:17:00,1.24375,1.2438,1.24375,1.24375,17600000.0
2009-02-12 23:18:00,1.24375,1.2438,1.2432,1.2432,71100000.0
2009-02-12 23:19:00,1.2431,1.2431,1.2429,1.2429,34600000.0
2009-02-12 23:20:00,1.24315,1.24315,1.24315,1.24315,2600000.0
2009-02-12 23:21:00,1.24315,1.24315,1.24305,1.24315,18200000.0
2009-02-12 23:22:00,1.24315,1.24315,1.2429,1.24305,49200000.0
2009-02-12 23:23:00,1.2433,1.24345,1.2432,1.2434,15600000.0
2009-02-12 23:24:00,1.24345,1.24395,1.24345,1.24395,26000000.0
2009-02-12 23:25:00,1.24385,1.2445,1.24385,1.2443,52500000.0
2009-02-12 23:26:00,1.24425,1.2444,1.2441,1.2441,49600000.0
2009-02-12 23:27:00,1.2441,1.2441,1.24365,1.2437,40400000.0
2009-02-12 23:28:00,1.2437,1.244,1.2437,1.244,35400000.0
2009-02-12 23:29:00,1.2441,1.2441,1.2429,1.2435,79200000.0
2009-02-12 23:30:00,1.2433,1.24385,1.24325,1.24355,149800000.0
2009-02-12 23:31:00,1.24365,1.2439,1.24335,1.24345,126600000.0
2009-02-12 23:32:00,1.24355,1.2436,1.24315,1.2434,153200000.0
2009-02-12 23:33:00,1.2434,1.2436,1.24335,1.24345,141800000.0
2009-02-12 23:34:00,1.24345,1.24345,1.24335,1.2434,66400000.0
2009-02-12 23:35:00,1.2434,1.24355,1.2432,1.2434,89800000.0
2009-02-12 23:36:00,1.2434,1.2437,1.2433,1.2434,126000000.0
2009-02-12 23:37:00,1.2435,1.2437,1.2424,1.243,119300000.0
2009-02-12 23:38:00,1.24245,1.24275,1.24245,1.24275,23000000.0
2009-02-12 23:39:00,1.2427,1.24275,1.2427,1.24275,7800000.0
2009-02-12 23:40:00,1.24275,1.2429,1.2424,1.2424,48800000.0
2009-02-12 23:41:00,1.2425,1.2425,1.2422,1.2423,100600000.0
2009-02-12 23:42:00,1.24225,1.24225,1.24225,1.24225,13000000.0
2009-02-12 23:43:00,1.24225,1.24235,1.24215,1.24225,74400000.0
2009-02-12 23:44:00,1.24225,1.24245,1.24225,1.24245,25000000.0
2009-02-12 23:45:00,1.24245,1.24245,1.24245,1.24245,25600000.0
2009-02-12 23:46:00,1.24245,1.24245,1.2422,1.2423,52800000.0
2009-02-12 23:47:00,1.2423,1.24235,1.2423,1.24235,8800000.0
2009-02-12 23:48:00,1.2423,1.2423,1.24225,1.2423,94600000.0
2009-02-12 23:49:00,1.2423,1.24235,1.2419,1.24235,163200000.0
2009-02-12 23:50:00,1.2425,1.24275,1.24185,1.24185,107200000.0
2009-02-12 23:51:00,1.24205,1.2425,1.2419,1.2425,108800000.0
2009-02-12 23:52:00,1.2428,1.243,1.2428,1.243,20800000.0
2009-02-12 23:53:00,1.243,1.24305,1.24275,1.24305,20800000.0
2009-02-12 23:54:00,1.243,1.24315,1.243,1.2431,26000000.0
2009-02-12 23:55:00,1.243,1.2431,1.243,1.2431,18200000.0
2009-02-12 23:56:00,1.24325,1.24325,1.24305,1.24305,54400000.0
2009-02-12 23:57:00,1.24295,1.24335,1.24295,1.24335,7800000.0
2009-02-12 23:58:00,1.24335,1.2434,1.2433,1.2433,57400000.0
2009-02-12 23:59:00,1.2433,1.24355,1.2433,1.2433,52400000.0
2009-02-13 00:00:00,1.24293,1.24334,1.24293,1.24331,19000000.0
2009-02-13 00:01:00,1.24365,1.24365,1.24365,1.24365,2200000.0
2009-02-13 00:02:00,1.24365,1.24365,1.24365,1.24365,4400000.0
2009-02-13 00:03:00,1.24303,1.24334,1.24292,1.24334,41200000.0
2009-02-13 00:04:00,1.2431,1.24319,1.24308,1.24312,16400000.0
2009-02-13 00:05:00,1.2436,1.2436,1.2436,1.2436,2600000.0
2009-02-13 00:06:00,1.24347,1.24347,1.2433,1.24335,19000000.0
2009-02-13 00:07:00,1.2436,1.2436,1.2436,1.2436,1000000.0
2009-02-13 00:08:00,1.24338,1.24342,1.24335,1.24342,16600000.0
2009-02-13 00:09:00,1.2436,1.24365,1.2431,1.2432,32400000.0
2009-02-13 00:10:00,1.2431,1.2431,1.2431,1.2431,16400000.0
2009-02-13 00:11:00,1.2431,1.2431,1.2431,1.2431,2600000.0
2009-02-13 00:12:00,1.2432,1.2433,1.24315,1.24315,9000000.0
2009-02-13 00:13:00,1.2432,1.2432,1.2431,1.2431,5600000.0
2009-02-13 00:14:00,1.24268,1.2428,1.24268,1.24273,14600000.0
2009-02-13 00:15:00,1.2431,1.2432,1.2429,1.24305,41600000.0
2009-02-13 00:16:00,1.2431,1.24315,1.24305,1.2431,20200000.0
2009-02-13 00:17:00,1.24305,1.2431,1.243,1.243,9000000.0
2009-02-13 00:18:00,1.24305,1.2431,1.24305,1.2431,3200000.0
2009-02-13 00:19:00,1.2427,1.2427,1.2425,1.24255,6200000.0
2009-02-13 00:20:00,1.2425,1.24255,1.2422,1.2422,21000000.0
2009-02-13 00:21:00,1.24205,1.2421,1.24205,1.2421,9000000.0
2009-02-13 00:22:00,1.24205,1.2425,1.2419,1.2425,24400000.0
2009-02-13 00:23:00,1.2427,1.2427,1.2427,1.2427,4800000.0
2009-02-13 00:24:00,1.24165,1.2427,1.24155,1.2416,82600001.0
2009-02-13 00:25:00,1.24175,1.2419,1.24175,1.2418,13400000.0
2009-02-13 00:26:00,1.2418,1.2418,1.2416,1.2416,10600000.0
2009-02-13 00:27:00,1.24125,1.24156,1.24105,1.24128,30400000.0
2009-02-13 00:28:00,1.24128,1.24156,1.24115,1.24153,29600000.0
2009-02-13 00:29:00,1.2417,1.2418,1.2417,1.2418,4000000.0
2009-02-13 00:30:00,1.2418,1.2418,1.2418,1.2418,3200000.0
2009-02-13 00:31:00,1.2418,1.24195,1.24155,1.24195,33400000.0
2009-02-13 00:32:00,1.242,1.24225,1.2419,1.24195,79200002.0
2009-02-13 00:33:00,1.24205,1.2421,1.24195,1.24195,41600000.0
2009-02-13 00:34:00,1.24185,1.24185,1.24185,1.24185,7800000.0
2009-02-13 00:35:00,1.2414,1.24144,1.24123,1.24123,10000000.0
2009-02-13 00:36:00,1.24185,1.24185,1.24185,1.24185,5200000.0
2009-02-13 00:37:00,1.24185,1.2421,1.24175,1.24175,36600000.0
2009-02-13 00:38:00,1.24185,1.24185,1.24185,1.24185,2600000.0
2009-02-13 00:39:00,1.24195,1.24205,1.24195,1.24205,3800000.0
2009-02-13 00:40:00,1.242,1.242,1.2419,1.2419,14000000.0
2009-02-13 00:41:00,1.2419,1.2419,1.2418,1.2418,18200000.0
2009-02-13 00:42:00,1.24132,1.2417,1.24121,1.24142,23000000.0
2009-02-13 00:43:00,1.24123,1.24155,1.24123,1.24145,44000000.0
2009-02-13 00:44:00,1.24142,1.24161,1.24125,1.2415,15200000.0
2009-02-13 00:45:00,1.2417,1.2418,1.2417,1.24175,10600000.0
2009-02-13 00:46:00,1.2418,1.24185,1.2417,1.2418,75800000.0
2009-02-13 00:47:00,1.24137,1.24165,1.24109,1.2413,13400000.0
2009-02-13 00:48:00,1.24175,1.24195,1.2417,1.24195,13000000.0
2009-02-13 00:49:00,1.24195,1.24195,1.24195,1.24195,1000000.0
2009-02-13 00:50:00,1.242,1.2421,1.242,1.2421,4200000.0
2009-02-13 00:51:00,1.24245,1.24255,1.24245,1.24255,11200000.0
2009-02-13 00:52:00,1.24245,1.24245,1.2422,1.2422,28599999.0
2009-02-13 00:53:00,1.24225,1.24225,1.24215,1.24215,24000000.0
2009-02-13 00:54:00,1.2424,1.2424,1.242,1.2421,73200000.0
2009-02-13 00:55:00,1.24225,1.24225,1.24215,1.2422,16400000.0
2009-02-13 00:56:00,1.24215,1.24215,1.24195,1.24195,30600000.0
2009-02-13 00:57:00,1.2417,1.24175,1.2417,1.24175,42000000.0
2009-02-13 00:58:00,1.2417,1.24192,1.24153,1.24154,14200000.0
2009-02-13 00:59:00,1.242,1.242,1.2419,1.2419,7000000.0
2009-02-13 01:00:00,1.2419,1.2419,1.2419,1.2419,3200000.0
2009-02-13 01:01:00,1.24138,1.24167,1.24131,1.24136,16000000.0
2009-02-13 01:02:00,1.24144,1.24144,1.24127,1.24127,6000000.0
2009-02-13 01:03:00,1.24195,1.24195,1.24195,1.24195,10600000.0
2009-02-13 01:04:00,1.2422,1.2434,1.2422,1.2426,64800000.0
2009-02-13 01:05:00,1.2426,1.2426,1.2424,1.24245,25400000.0
2009-02-13 01:06:00,1.2422,1.24245,1.2421,1.24235,80600000.0
2009-02-13 01:07:00,1.24245,1.24245,1.24235,1.24235,5200000.0
2009-02-13 01:08:00,1.2425,1.2442,1.2425,1.24335,56200000.0
2009-02-13 01:09:00,1.24335,1.2435,1.2424,1.24245,90500000.0
2009-02-13 01:10:00,1.24235,1.24275,1.24225,1.2423,102600000.0
2009-02-13 01:11:00,1.2423,1.2426,1.24195,1.24225,47400000.0
2009-02-13 01:12:00,1.2424,1.24255,1.2422,1.2423,9800000.0
2009-02-13 01:13:00,1.2423,1.2426,1.2419,1.2421,43400000.0
2009-02-13 01:14:00,1.24225,1.24245,1.24205,1.24235,45400000.0
2009-02-13 01:15:00,1.2424,1.24255,1.242,1.24235,28200000.0
2009-02-13 01:16:00,1.24255,1.24255,1.24185,1.2421,26400000.0
2009-02-13 01:17:00,1.24235,1.24255,1.2423,1.24245,35200000.0
2009-02-13 01:18:00,1.24255,1.2427,1.24235,1.24235,15800000.0
2009-02-13 01:19:00,1.24255,1.2427,1.2422,1.2427,10600000.0
2009-02-13 01:20:00,1.24255,1.24255,1.2423,1.2423,19600000.0
2009-02-13 01:21:00,1.2424,1.24295,1.2422,1.24255,48400000.0
2009-02-13 01:22:00,1.24255,1.2427,1.2425,1.2427,9000000.0
2009-02-13 01:23:00,1.2425,1.24265,1.2425,1.24265,11200000.0
2009-02-13 01:24:00,1.24265,1.24295,1.2423,1.24265,47600000.0
2009-02-13 01:25:00,1.24275,1.24295,1.2424,1.24255,27400000.0
2009-02-13 01:26:00,1.24255,1.24305,1.2424,1.24305,17600000.0
2009-02-13 01:27:00,1.2425,1.24305,1.2425,1.2427,30200000.0
2009-02-13 01:28:00,1.24275,1.24305,1.2425,1.24295,51200000.0
2009-02-13 01:29:00,1.24295,1.24295,1.2427,1.24285,17400000.0
2009-02-13 01:30:00,1.2429,1.2429,1.24235,1.24265,22200000.0
2009-02-13 01:31:00,1.24235,1.24255,1.24235,1.24255,32200000.0
2009-02-13 01:32:00,1.2425,1.24285,1.24225,1.24285,45400000.0
2009-02-13 01:33:00,1.24285,1.2429,1.24265,1.24285,21400000.0
2009-02-13 01:34:00,1.24295,1.243,1.24295,1.243,2000000.0
2009-02-13 01:35:00,1.243,1.24335,1.243,1.24335,7600000.0
2009-02-13 01:36:00,1.2429,1.24315,1.2429,1.24315,25200000.0
2009-02-13 01:37:00,1.2431,1.24325,1.24305,1.24325,10800000.0
2009-02-13 01:38:00,1.2432,1.2435,1.24315,1.24315,20800000.0
2009-02-13 01:39:00,1.2433,1.2433,1.2428,1.24325,20600000.0
2009-02-13 01:40:00,1.2429,1.24355,1.24285,1.24355,14600000.0
2009-02-13 01:41:00,1.24345,1.24355,1.2432,1.24335,14000000.0
2009-02-13 01:42:00,1.2431,1.24405,1.2431,1.24405,26200000.0
2009-02-13 01:43:00,1.24395,1.2442,1.24395,1.2441,33600000.0
2009-02-13 01:44:00,1.2439,1.24395,1.2438,1.24395,50399999.0
2009-02-13 01:45:00,1.24385,1.24405,1.24385,1.24385,66800000.0
2009-02-13 01:46:00,1.24385,1.24385,1.2436,1.24385,28200000.0
2009-02-13 01:47:00,1.24385,1.24385,1.2436,1.24385,34400000.0
2009-02-13 01:48:00,1.2435,1.24355,1.2434,1.2434,35400000.0
2009-02-13 01:49:00,1.2434,1.2434,1.2432,1.2432,15000000.0
2009-02-13 01:50:00,1.2432,1.2432,1.2431,1.2431,5200000.0
2009-02-13 01:51:00,1.2431,1.2431,1.243,1.243,17800000.0
2009-02-13 01:52:00,1.243,1.243,1.243,1.243,30000000.0
2009-02-13 01:53:00,1.243,1.243,1.243,1.243,5200000.0
2009-02-13 01:54:00,1.243,1.243,1.2427,1.243,74200000.0
2009-02-13 01:55:00,1.243,1.24345,1.24285,1.243,76400000.0
2009-02-13 01:56:00,1.243,1.2433,1.243,1.2433,43000000.0
2009-02-13 01:57:00,1.2435,1.2436,1.24345,1.2436,24200000.0
2009-02-13 01:58:00,1.2437,1.2437,1.2434,1.24345,31200000.0
2009-02-13 01:59:00,1.2436,1.2436,1.24265,1.24275,207400000.0
2009-02-13 02:00:00,1.243,1.243,1.24205,1.24205,267600001.0
2009-02-13 02:01:00,1.24235,1.24245,1.242,1.242,23000000.0
2009-02-13 02:02:00,1.2421,1.24235,1.2421,1.2421,18200000.0
2009-02-13 02:03:00,1.2422,1.24245,1.2422,1.2422,12600000.0
2009-02-13 02:04:00,1.2424,1.2425,1.24195,1.24195,127000001.0
2009-02-13 02:05:00,1.2421,1.2422,1.2421,1.2422,14600000.0
2009-02-13 02:06:00,1.2422,1.2422,1.2422,1.2422,3200000.0
2009-02-13 02:07:00,1.2423,1.2426,1.2423,1.2426,17600000.0
2009-02-13 02:08:00,1.2426,1.2426,1.24255,1.24255,9200000.0
2009-02-13 02:09:00,1.2426,1.2426,1.2426,1.2426,2200000.0
2009-02-13 02:10:00,1.24222,1.24242,1.2422,1.2422,99200000.0
2009-02-13 02:11:00,1.24202,1.24217,1.24202,1.24217,49600000.0
2009-02-13 02:12:00,1.24255,1.2426,1.24255,1.2426,5200000.0
2009-02-13 02:13:00,1.2425,1.24265,1.2422,1.24235,130200000.0
2009-02-13 02:14:00,1.24225,1.2423,1.24205,1.2421,30800000.0
2009-02-13 02:15:00,1.2421,1.2421,1.24205,1.24205,17200000.0
2009-02-13 02:16:00,1.24205,1.2422,1.24205,1.2422,10200000.0
2009-02-13 02:17:00,1.2421,1.24215,1.2421,1.2421,18200000.0
2009-02-13 02:18:00,1.24222,1.24222,1.24179,1.24203,22400000.0
2009-02-13 02:19:00,1.24205,1.24205,1.24182,1.24188,33000000.0
2009-02-13 02:20:00,1.24193,1.24221,1.24177,1.24178,66600000.0
2009-02-13 02:21:00,1.2422,1.2423,1.2421,1.2421,39400000.0
2009-02-13 02:22:00,1.2421,1.24215,1.2421,1.24215,7800000.0
2009-02-13 02:23:00,1.2421,1.2425,1.2421,1.2425,56400001.0
2009-02-13 02:24:00,1.2425,1.2425,1.2425,1.2425,3200000.0
2009-02-13 02:25:00,1.2426,1.24295,1.24255,1.24295,54600000.0
2009-02-13 02:26:00,1.24295,1.24325,1.24295,1.24305,33800000.0
2009-02-13 02:27:00,1.2431,1.24325,1.2431,1.24325,8600000.0
2009-02-13 02:28:00,1.24345,1.24345,1.24325,1.2433,17000000.0
2009-02-13 02:29:00,1.2433,1.2433,1.24305,1.2432,59199999.0
2009-02-13 02:30:00,1.2433,1.2435,1.24305,1.2432,42400000.0
2009-02-13 02:31:00,1.24335,1.2435,1.24305,1.2433,46999999.0
2009-02-13 02:32:00,1.24282,1.24307,1.24242,1.24307,33800000.0
2009-02-13 02:33:00,1.24291,1.24327,1.24287,1.24287,28200000.0
2009-02-13 02:34:00,1.24335,1.2434,1.24335,1.2434,13000000.0
2009-02-13 02:35:00,1.2434,1.2434,1.2434,1.2434,8400000.0
2009-02-13 02:36:00,1.2434,1.24345,1.2428,1.2428,39400000.0
2009-02-13 02:37:00,1.24285,1.24285,1.2425,1.2425,10200000.0
2009-02-13 02:38:00,1.24255,1.24255,1.24255,1.24255,5000000.0
2009-02-13 02:39:00,1.24255,1.24335,1.24255,1.24335,25200000.0
2009-02-13 02:40:00,1.24335,1.24335,1.24335,1.24335,3000000.0
2009-02-13 02:41:00,1.2433,1.2433,1.2426,1.2428,59200001.0
2009-02-13 02:42:00,1.24295,1.2432,1.24295,1.24315,22600000.0
2009-02-13 02:43:00,1.24315,1.24315,1.24275,1.2428,33999999.0
2009-02-13 02:44:00,1.2428,1.2428,1.2428,1.2428,8800000.0
2009-02-13 02:45:00,1.24322,1.24322,1.24264,1.24264,24000000.0
2009-02-13 02:46:00,1.2428,1.2428,1.24255,1.2427,31200000.0
2009-02-13 02:47:00,1.24275,1.24275,1.24255,1.24255,13800000.0
2009-02-13 02:48:00,1.24255,1.243,1.24255,1.2429,23000000.0
2009-02-13 02:49:00,1.24295,1.24305,1.24295,1.24305,3200000.0
2009-02-13 02:50:00,1.24285,1.24285,1.24285,1.24285,2200000.0
2009-02-13 02:51:00,1.2429,1.24295,1.24285,1.24295,12600000.0
2009-02-13 02:52:00,1.24295,1.2433,1.2427,1.24295,35200000.0
2009-02-13 02:53:00,1.24295,1.2431,1.24295,1.2431,13000000.0
2009-02-13 02:54:00,1.2431,1.2431,1.24265,1.2427,20400000.0
2009-02-13 02:55:00,1.2426,1.2426,1.2425,1.2425,5200000.0
2009-02-13 02:56:00,1.24225,1.24225,1.24225,1.24225,5200000.0
2009-02-13 02:57:00,1.2425,1.2426,1.2425,1.2426,7800000.0
2009-02-13 02:58:00,1.2426,1.2426,1.2426,1.2426,8000000.0
2009-02-13 02:59:00,1.2426,1.2426,1.2426,1.2426,13200000.0
2009-02-13 03:00:00,1.2426,1.2426,1.2426,1.2426,7800000.0
2009-02-13 03:01:00,1.2426,1.2426,1.2426,1.2426,20800000.0
2009-02-13 03:02:00,1.2426,1.2428,1.2426,1.2427,24800000.0
2009-02-13 03:03:00,1.2427,1.2427,1.2427,1.2427,15400000.0
2009-02-13 03:04:00,1.2427,1.2427,1.24205,1.24215,27200000.0
2009-02-13 03:05:00,1.2421,1.2421,1.242,1.242,7800000.0
2009-02-13 03:06:00,1.242,1.242,1.242,1.242,4400000.0
2009-02-13 03:07:00,1.24183,1.24197,1.24176,1.24193,25400000.0
2009-02-13 03:08:00,1.24159,1.24186,1.24153,1.24186,37600000.0
2009-02-13 03:09:00,1.242,1.242,1.242,1.242,2200000.0
2009-02-13 03:10:00,1.242,1.242,1.24195,1.24195,29400000.0
2009-02-13 03:11:00,1.24195,1.24195,1.24195,1.24195,71000000.0
2009-02-13 03:12:00,1.24195,1.24205,1.24195,1.24205,29400000.0
2009-02-13 03:13:00,1.24153,1.24168,1.24153,1.24168,25200000.0
2009-02-13 03:14:00,1.24163,1.24163,1.24149,1.24151,14000000.0
2009-02-13 03:15:00,1.2421,1.2421,1.2421,1.2421,13200000.0
2009-02-13 03:16:00,1.2421,1.2421,1.2421,1.2421,11400000.0
2009-02-13 03:17:00,1.24175,1.24192,1.24174,1.24174,22600000.0
2009-02-13 03:18:00,1.2421,1.24215,1.242,1.24215,11400000.0
2009-02-13 03:19:00,1.2419,1.242,1.2419,1.24195,41000000.0
2009-02-13 03:20:00,1.24205,1.2421,1.24205,1.2421,10400000.0
2009-02-13 03:21:00,1.24215,1.24215,1.24215,1.24215,2000000.0
2009-02-13 03:22:00,1.24147,1.24163,1.24146,1.24149,36599999.0
2009-02-13 03:23:00,1.24178,1.24185,1.24172,1.24173,10000000.0
2009-02-13 03:24:00,1.24162,1.24175,1.24158,1.2417,12000000.0
2009-02-13 03:25:00,1.24215,1.24215,1.24215,1.24215,3000000.0
2009-02-13 03:26:00,1.2421,1.2421,1.2421,1.2421,2200000.0
2009-02-13 03:27:00,1.24188,1.24188,1.24157,1.24159,8900000.0
2009-02-13 03:28:00,1.24182,1.24207,1.24176,1.24176,14900000.0
2009-02-13 03:29:00,1.2419,1.2419,1.2419,1.2419,7200000.0
2009-02-13 03:30:00,1.24195,1.242,1.24195,1.242,22200000.0
2009-02-13 03:31:00,1.24195,1.24195,1.24195,1.24195,67000000.0
2009-02-13 03:32:00,1.24185,1.24205,1.2418,1.24205,13600000.0
2009-02-13 03:33:00,1.24205,1.24205,1.24205,1.24205,7800000.0
2009-02-13 03:34:00,1.242,1.242,1.242,1.242,2600000.0
2009-02-13 03:35:00,1.24205,1.24205,1.242,1.242,20200000.0
2009-02-13 03:36:00,1.242,1.2421,1.242,1.242,37200000.0
2009-02-13 03:37:00,1.242,1.242,1.242,1.242,10400000.0
2009-02-13 03:38:00,1.242,1.242,1.242,1.242,13000000.0
2009-02-13 03:39:00,1.242,1.24205,1.242,1.24205,13000000.0
2009-02-13 03:40:00,1.24205,1.24205,1.24205,1.24205,5200000.0
2009-02-13 03:41:00,1.24205,1.24205,1.24205,1.24205,10400000.0
2009-02-13 03:42:00,1.24205,1.2421,1.24205,1.2421,16400000.0
2009-02-13 03:43:00,1.24164,1.24209,1.2415,1.24167,17000000.0
2009-02-13 03:44:00,1.24193,1.24199,1.24172,1.24172,14000000.0
2009-02-13 03:45:00,1.24176,1.24178,1.24148,1.24178,25600000.0
2009-02-13 03:46:00,1.24183,1.24183,1.24174,1.24174,4000000.0
2009-02-13 03:47:00,1.24182,1.24182,1.24178,1.24178,4000000.0
2009-02-13 03:48:00,1.24184,1.24202,1.2416,1.24202,8200000.0
2009-02-13 03:49:00,1.24178,1.24182,1.24172,1.24182,13200000.0
2009-02-13 03:50:00,1.24175,1.24175,1.24165,1.24165,11600000.0
2009-02-13 03:51:00,1.2421,1.2421,1.2421,1.2421,2600000.0
2009-02-13 03:52:00,1.24185,1.24185,1.2417,1.2417,20200000.0
2009-02-13 03:53:00,1.24154,1.24168,1.24153,1.24167,5000000.0
2009-02-13 03:54:00,1.24161,1.24178,1.24161,1.24164,19000000.0
2009-02-13 03:55:00,1.24205,1.24205,1.24205,1.24205,2600000.0
2009-02-13 03:56:00,1.24205,1.2422,1.24205,1.2422,10800000.0
2009-02-13 03:57:00,1.24225,1.24225,1.24225,1.24225,13000000.0
2009-02-13 03:58:00,1.2423,1.2423,1.2423,1.2423,5200000.0
2009-02-13 03:59:00,1.2424,1.2424,1.2423,1.2423,15600000.0
2009-02-13 04:00:00,1.24225,1.24225,1.24225,1.24225,2600000.0
2009-02-13 04:01:00,1.24225,1.24235,1.24225,1.24235,13000000.0
2009-02-13 04:02:00,1.24167,1.2422,1.24167,1.24196,51200000.0
2009-02-13 04:03:00,1.24235,1.24265,1.24235,1.24265,13000000.0
2009-02-13 04:04:00,1.24252,1.24264,1.24225,1.24225,25000000.0
2009-02-13 04:05:00,1.2428,1.2428,1.2428,1.2428,2600000.0
2009-02-13 04:06:00,1.2428,1.2428,1.2428,1.2428,2600000.0
2009-02-13 04:07:00,1.24275,1.24275,1.2427,1.2427,5200000.0
2009-02-13 04:08:00,1.24185,1.24243,1.24185,1.2423,123600000.0
2009-02-13 04:09:00,1.2427,1.2427,1.24235,1.24235,13000000.0
2009-02-13 04:10:00,1.2424,1.2424,1.24185,1.24205,69400000.0
2009-02-13 04:11:00,1.242,1.2422,1.242,1.2422,11000000.0
2009-02-13 04:12:00,1.2423,1.2423,1.24195,1.242,11600000.0
2009-02-13 04:13:00,1.242,1.2422,1.242,1.2422,21800000.0
2009-02-13 04:14:00,1.2422,1.2422,1.2422,1.2422,18200000.0
2009-02-13 04:15:00,1.2422,1.2422,1.2421,1.2421,26000000.0
2009-02-13 04:16:00,1.2421,1.2421,1.242,1.242,62200000.0
2009-02-13 04:17:00,1.242,1.24215,1.242,1.242,43600000.0
2009-02-13 04:18:00,1.24205,1.24205,1.2419,1.2419,22600000.0
2009-02-13 04:19:00,1.24185,1.242,1.24185,1.242,20800000.0
2009-02-13 04:20:00,1.24195,1.242,1.2416,1.24185,76200000.0
2009-02-13 04:21:00,1.2419,1.2419,1.2418,1.2418,16600000.0
2009-02-13 04:22:00,1.24164,1.24172,1.24137,1.24137,31000000.0
2009-02-13 04:23:00,1.24168,1.24182,1.2416,1.2416,56400000.0
2009-02-13 04:24:00,1.24157,1.24166,1.24144,1.24156,23200000.0
2009-02-13 04:25:00,1.2418,1.2418,1.2418,1.2418,4000000.0
2009-02-13 04:26:00,1.2418,1.2418,1.2417,1.2417,12000000.0
2009-02-13 04:27:00,1.2417,1.2417,1.2416,1.2417,18600000.0
2009-02-13 04:28:00,1.2417,1.2417,1.2416,1.2416,23600000.0
2009-02-13 04:29:00,1.2416,1.2417,1.2416,1.2417,24400000.0
2009-02-13 04:30:00,1.2418,1.2419,1.2416,1.2416,73800000.0
2009-02-13 04:31:00,1.2416,1.2417,1.2416,1.24165,32800000.0
2009-02-13 04:32:00,1.2416,1.2417,1.2416,1.2417,28000000.0
2009-02-13 04:33:00,1.2414,1.2414,1.2414,1.2414,16000000.0
2009-02-13 04:34:00,1.2417,1.2417,1.2417,1.2417,2600000.0
2009-02-13 04:35:00,1.24165,1.2417,1.24165,1.2417,3600000.0
2009-02-13 04:36:00,1.24175,1.24175,1.24175,1.24175,2600000.0
2009-02-13 04:37:00,1.24165,1.24165,1.24165,1.24165,14000000.0
2009-02-13 04:38:00,1.24165,1.24165,1.24165,1.24165,8000000.0
2009-02-13 04:39:00,1.24165,1.24165,1.24165,1.24165,13000000.0
2009-02-13 04:40:00,1.24165,1.24165,1.24165,1.24165,35000000.0
2009-02-13 04:41:00,1.24165,1.24195,1.24165,1.24195,20400000.0
2009-02-13 04:42:00,1.24195,1.24195,1.24195,1.24195,7000000.0
2009-02-13 04:43:00,1.24195,1.242,1.2417,1.2417,37600000.0
2009-02-13 04:44:00,1.2417,1.24185,1.2417,1.24175,22000000.0
2009-02-13 04:45:00,1.24175,1.2418,1.2416,1.2416,23000000.0
2009-02-13 04:46:00,1.2417,1.24175,1.2417,1.24175,5200000.0
2009-02-13 04:47:00,1.24175,1.24175,1.2417,1.2417,3600000.0
2009-02-13 04:48:00,1.2418,1.2418,1.24165,1.2418,6600000.0
2009-02-13 04:49:00,1.2419,1.2419,1.24165,1.2418,31400000.0
2009-02-13 04:50:00,1.24185,1.24185,1.2416,1.2416,29600000.0
2009-02-13 04:51:00,1.24125,1.24165,1.2412,1.24146,152800000.0
2009-02-13 04:52:00,1.24141,1.24155,1.24136,1.24155,112400000.0
2009-02-13 04:53:00,1.2416,1.2416,1.2416,1.2416,19200000.0
2009-02-13 04:54:00,1.2417,1.2417,1.2416,1.2416,40000000.0
2009-02-13 04:55:00,1.2416,1.2418,1.2416,1.2417,16200000.0
2009-02-13 04:56:00,1.24149,1.24154,1.24132,1.24132,31200000.0
2009-02-13 04:57:00,1.2417,1.2417,1.2416,1.2416,13200000.0
2009-02-13 04:58:00,1.2416,1.2416,1.2416,1.2416,19200000.0
2009-02-13 04:59:00,1.2416,1.2418,1.2415,1.2416,37400000.0
2009-02-13 05:00:00,1.24126,1.24154,1.24125,1.24143,53000000.0
2009-02-13 05:01:00,1.2416,1.2416,1.2416,1.2416,1000000.0
2009-02-13 05:02:00,1.24155,1.2416,1.2415,1.2416,9200000.0
2009-02-13 05:03:00,1.2415,1.2415,1.2415,1.2415,23200000.0
2009-02-13 05:04:00,1.2415,1.2416,1.2414,1.2416,35200000.0
2009-02-13 05:05:00,1.2416,1.2416,1.2415,1.2415,19000000.0
2009-02-13 05:06:00,1.2415,1.2415,1.2414,1.2414,38200000.0
2009-02-13 05:07:00,1.2414,1.2414,1.2409,1.24105,61400000.0
2009-02-13 05:08:00,1.24105,1.24105,1.241,1.241,14400000.0
2009-02-13 05:09:00,1.241,1.24105,1.241,1.241,29000000.0
2009-02-13 05:10:00,1.24059,1.24078,1.24054,1.24066,186000000.0
2009-02-13 05:11:00,1.241,1.241,1.2409,1.2409,50800000.0
2009-02-13 05:12:00,1.24095,1.24095,1.24095,1.24095,2000000.0
2009-02-13 05:13:00,1.24095,1.24095,1.2408,1.2408,4200000.0
2009-02-13 05:14:00,1.2408,1.2408,1.24065,1.24065,9800000.0
2009-02-13 05:15:00,1.2406,1.2406,1.2402,1.2402,91400000.0
2009-02-13 05:16:00,1.2402,1.2402,1.2402,1.2402,11800000.0
2009-02-13 05:17:00,1.2401,1.2402,1.2401,1.2402,31000000.0
2009-02-13 05:18:00,1.2402,1.24025,1.2402,1.2402,13000000.0
2009-02-13 05:19:00,1.2402,1.2402,1.2402,1.2402,1000000.0
2009-02-13 05:20:00,1.23986,1.2405,1.23986,1.24,56800000.0
2009-02-13 05:21:00,1.24015,1.24015,1.24,1.2401,37000000.0
2009-02-13 05:22:00,1.2401,1.2401,1.2398,1.2398,25600000.0
2009-02-13 05:23:00,1.2398,1.2398,1.23895,1.23945,215800001.0
2009-02-13 05:24:00,1.23945,1.2395,1.23945,1.2395,7000000.0
2009-02-13 05:25:00,1.2395,1.2397,1.2395,1.2396,30200000.0
2009-02-13 05:26:00,1.23975,1.2398,1.2396,1.2398,10200000.0
2009-02-13 05:27:00,1.2397,1.2399,1.23945,1.2397,36000000.0
2009-02-13 05:28:00,1.2396,1.2396,1.2395,1.2396,15800000.0
2009-02-13 05:29:00,1.2396,1.2396,1.23945,1.23945,14000000.0
2009-02-13 05:30:00,1.23945,1.23945,1.2389,1.2394,36000000.0
2009-02-13 05:31:00,1.2394,1.23945,1.23915,1.23925,25400000.0
2009-02-13 05:32:00,1.2392,1.2392,1.2391,1.2391,5200000.0
2009-02-13 05:33:00,1.2391,1.2392,1.2391,1.2392,7200000.0
2009-02-13 05:34:00,1.2392,1.2392,1.2391,1.2392,22800000.0
2009-02-13 05:35:00,1.23884,1.23919,1.23884,1.23897,213400000.0
2009-02-13 05:36:00,1.2392,1.23925,1.2392,1.2392,20800000.0
2009-02-13 05:37:00,1.2393,1.2395,1.2393,1.23945,27400000.0
2009-02-13 05:38:00,1.23945,1.23955,1.23945,1.23945,20800000.0
2009-02-13 05:39:00,1.23945,1.23945,1.2394,1.2394,8800000.0
2009-02-13 05:40:00,1.2394,1.23945,1.2393,1.2393,61000000.0
2009-02-13 05:41:00,1.2394,1.2397,1.23935,1.23935,7600000.0
2009-02-13 05:42:00,1.23897,1.23927,1.23882,1.23903,62400000.0
2009-02-13 05:43:00,1.2394,1.23945,1.2394,1.23945,3600000.0
2009-02-13 05:44:00,1.23926,1.23952,1.23913,1.23913,170000000.0
2009-02-13 05:45:00,1.23945,1.2396,1.23925,1.2396,32600000.0
2009-02-13 05:46:00,1.23911,1.2393,1.23891,1.23905,150600000.0
2009-02-13 05:47:00,1.2395,1.2395,1.2393,1.2395,16800000.0
2009-02-13 05:48:00,1.2395,1.2395,1.2395,1.2395,1000000.0
2009-02-13 05:49:00,1.2395,1.2395,1.2395,1.2395,4200000.0
2009-02-13 05:50:00,1.23893,1.23898,1.23846,1.23887,94800000.0
2009-02-13 05:51:00,1.2395,1.2395,1.23915,1.2392,33000000.0
2009-02-13 05:52:00,1.2392,1.2392,1.2391,1.2391,16800000.0
2009-02-13 05:53:00,1.2391,1.2391,1.2391,1.2391,8400000.0
2009-02-13 05:54:00,1.2391,1.2391,1.239,1.239,78000000.0
2009-02-13 05:55:00,1.23905,1.23905,1.239,1.239,25000000.0
2009-02-13 05:56:00,1.239,1.239,1.23865,1.2389,10200000.0
2009-02-13 05:57:00,1.239,1.239,1.23855,1.23855,11000000.0
2009-02-13 05:58:00,1.23865,1.2388,1.23865,1.2388,22400000.0
2009-02-13 05:59:00,1.2388,1.23885,1.2388,1.23885,43600000.0
2009-02-13 06:00:00,1.23885,1.23885,1.23885,1.23885,16000000.0
2009-02-13 06:01:00,1.23885,1.23925,1.23885,1.2392,24000000.0
2009-02-13 06:02:00,1.2392,1.2395,1.2391,1.2393,94400000.0
2009-02-13 06:03:00,1.2393,1.2393,1.2393,1.2393,7800000.0
2009-02-13 06:04:00,1.2394,1.2401,1.23935,1.2401,23400000.0
2009-02-13 06:05:00,1.2402,1.2402,1.23945,1.23955,99200000.0
2009-02-13 06:06:00,1.23945,1.23945,1.23935,1.23935,5600000.0
2009-02-13 06:07:00,1.2393,1.2393,1.2393,1.2393,1000000.0
2009-02-13 06:08:00,1.2395,1.2398,1.2395,1.2398,14400000.0
2009-02-13 06:09:00,1.2397,1.2397,1.2392,1.2392,62200000.0
2009-02-13 06:10:00,1.23945,1.23955,1.2391,1.2392,33200000.0
2009-02-13 06:11:00,1.2392,1.2392,1.239,1.239,53800000.0
2009-02-13 06:12:00,1.2391,1.2391,1.2391,1.2391,9000000.0
2009-02-13 06:13:00,1.23925,1.23925,1.23925,1.23925,3000000.0
2009-02-13 06:14:00,1.2392,1.2392,1.2392,1.2392,2600000.0
2009-02-13 06:15:00,1.23935,1.23945,1.239,1.2391,7000000.0
2009-02-13 06:16:00,1.23915,1.23925,1.23915,1.23925,5400000.0
2009-02-13 06:17:00,1.23925,1.23925,1.23915,1.23915,13200000.0
2009-02-13 06:18:00,1.23915,1.23915,1.23915,1.23915,19200000.0
2009-02-13 06:19:00,1.2392,1.2392,1.2392,1.2392,12000000.0
2009-02-13 06:20:00,1.2391,1.2391,1.2391,1.2391,10400000.0
2009-02-13 06:21:00,1.2391,1.2391,1.2391,1.2391,11800000.0
2009-02-13 06:22:00,1.2391,1.2391,1.2391,1.2391,3200000.0
2009-02-13 06:23:00,1.2391,1.2391,1.2391,1.2391,3200000.0
2009-02-13 06:24:00,1.2391,1.2391,1.2391,1.2391,6400000.0
2009-02-13 06:25:00,1.2391,1.2391,1.2391,1.2391,10600000.0
2009-02-13 06:26:00,1.2391,1.2391,1.2391,1.2391,13800000.0
2009-02-13 06:27:00,1.2391,1.23915,1.2391,1.23915,9000000.0
2009-02-13 06:28:00,1.23925,1.23935,1.23925,1.23935,7800000.0
2009-02-13 06:29:00,1.23935,1.23955,1.23935,1.23955,24800000.0
2009-02-13 06:30:00,1.23955,1.23955,1.2395,1.23955,6200000.0
2009-02-13 06:31:00,1.23949,1.23953,1.23908,1.23933,273000000.0
2009-02-13 06:32:00,1.2395,1.2395,1.2395,1.2395,1000000.0
2009-02-13 06:33:00,1.23955,1.23955,1.23955,1.23955,2600000.0
2009-02-13 06:34:00,1.2395,1.2395,1.2395,1.2395,2000000.0
2009-02-13 06:35:00,1.2395,1.2395,1.2395,1.2395,2000000.0
2009-02-13 06:36:00,1.2398,1.2398,1.23929,1.23942,135400000.0
2009-02-13 06:37:00,1.23946,1.23967,1.23937,1.23944,210400000.0
2009-02-13 06:38:00,1.2395,1.23955,1.2395,1.2395,6800000.0
2009-02-13 06:39:00,1.23955,1.23955,1.23955,1.23955,5200000.0
2009-02-13 06:40:00,1.2396,1.23965,1.2395,1.23965,18800000.0
2009-02-13 06:41:00,1.2398,1.23985,1.23965,1.2397,11000000.0
2009-02-13 06:42:00,1.2398,1.2398,1.2398,1.2398,2600000.0
2009-02-13 06:43:00,1.2398,1.2401,1.2398,1.2401,54200000.0
2009-02-13 06:44:00,1.2401,1.2402,1.2401,1.2402,12200000.0
2009-02-13 06:45:00,1.2403,1.24035,1.2403,1.24035,10400000.0
2009-02-13 06:46:00,1.2398,1.23981,1.23953,1.23953,133200000.0
2009-02-13 06:47:00,1.24003,1.24022,1.24,1.24,146600000.0
2009-02-13 06:48:00,1.23969,1.24018,1.23969,1.24018,311400000.0
2009-02-13 06:49:00,1.2404,1.2405,1.2403,1.24035,13200000.0
2009-02-13 06:50:00,1.24035,1.24045,1.2402,1.24045,23600000.0
2009-02-13 06:51:00,1.24028,1.24037,1.24009,1.24018,125200000.0
2009-02-13 06:52:00,1.2407,1.2407,1.24065,1.24065,15800000.0
2009-02-13 06:53:00,1.24065,1.24065,1.24065,1.24065,5400000.0
2009-02-13 06:54:00,1.24065,1.2408,1.24065,1.24075,31200000.0
2009-02-13 06:55:00,1.24065,1.24065,1.24065,1.24065,7800000.0
2009-02-13 06:56:00,1.24065,1.24065,1.2406,1.2406,7800000.0
2009-02-13 06:57:00,1.24034,1.24073,1.24017,1.24027,158600000.0
2009-02-13 06:58:00,1.24029,1.24046,1.23998,1.24043,275200000.0
2009-02-13 06:59:00,1.2406,1.2406,1.2406,1.2406,2600000.0
2009-02-13 07:00:00,1.2406,1.24165,1.2406,1.2412,53200000.0
2009-02-13 07:01:00,1.2412,1.2412,1.2412,1.2412,2600000.0
2009-02-13 07:02:00,1.2412,1.2412,1.2412,1.2412,2600000.0
2009-02-13 07:03:00,1.2412,1.2412,1.2407,1.24085,39799999.0
2009-02-13 07:04:00,1.24075,1.24075,1.24065,1.24065,5600000.0
2009-02-13 07:05:00,1.24065,1.24065,1.24065,1.24065,2600000.0
2009-02-13 07:06:00,1.24065,1.24065,1.2406,1.2406,13000000.0
2009-02-13 07:07:00,1.2406,1.2406,1.2406,1.2406,2600000.0
2009-02-13 07:08:00,1.241,1.241,1.241,1.241,3200000.0
2009-02-13 07:09:00,1.2408,1.2408,1.2404,1.2404,19400000.0
2009-02-13 07:10:00,1.2404,1.2405,1.2397,1.2402,45800000.0
2009-02-13 07:11:00,1.2404,1.2404,1.24015,1.24015,7000000.0
2009-02-13 07:12:00,1.2403,1.2404,1.2403,1.24035,11600000.0
2009-02-13 07:13:00,1.2404,1.24125,1.2403,1.2403,150800001.0
2009-02-13 07:14:00,1.2401,1.2401,1.2401,1.2401,2600000.0
2009-02-13 07:15:00,1.24025,1.24033,1.23985,1.24033,146800000.0
2009-02-13 07:16:00,1.2401,1.24037,1.2399,1.24011,128000000.0
2009-02-13 07:17:00,1.2404,1.2408,1.24018,1.24019,93600000.0
2009-02-13 07:18:00,1.24015,1.24015,1.24015,1.24015,10400000.0
2009-02-13 07:19:00,1.24015,1.24015,1.24015,1.24015,2600000.0
2009-02-13 07:20:00,1.24015,1.24015,1.24015,1.24015,5200000.0
2009-02-13 07:21:00,1.24032,1.24032,1.23988,1.2402,163400000.0
2009-02-13 07:22:00,1.24015,1.2403,1.24015,1.2403,15600000.0
2009-02-13 07:23:00,1.2401,1.24015,1.2401,1.24015,25200000.0
2009-02-13 07:24:00,1.24015,1.2402,1.24015,1.2402,15200000.0
2009-02-13 07:25:00,1.2402,1.2402,1.2402,1.2402,2600000.0
2009-02-13 07:26:00,1.24005,1.24053,1.24002,1.24031,351200000.0
2009-02-13 07:27:00,1.24015,1.2403,1.24015,1.2403,5600000.0
2009-02-13 07:28:00,1.2401,1.24015,1.2401,1.24015,15200000.0
2009-02-13 07:29:00,1.24025,1.2407,1.2402,1.2407,30600000.0
2009-02-13 07:30:00,1.2408,1.2408,1.2403,1.24035,108999999.0
2009-02-13 07:31:00,1.24035,1.24035,1.2401,1.2403,17600000.0
2009-02-13 07:32:00,1.24015,1.24015,1.24015,1.24015,2600000.0
2009-02-13 07:33:00,1.2402,1.2402,1.2402,1.2402,5200000.0
2009-02-13 07:34:00,1.2402,1.2402,1.2402,1.2402,2600000.0
2009-02-13 07:35:00,1.23976,1.24029,1.23976,1.24029,155200000.0
2009-02-13 07:36:00,1.24015,1.24041,1.24007,1.24038,206000000.0
2009-02-13 07:37:00,1.24043,1.24051,1.24018,1.24038,288200000.0
2009-02-13 07:38:00,1.2402,1.2402,1.2402,1.2402,2600000.0
2009-02-13 07:39:00,1.24012,1.24023,1.23992,1.24002,219400000.0
2009-02-13 07:40:00,1.24033,1.2404,1.24017,1.24026,179400000.0
2009-02-13 07:41:00,1.2402,1.2402,1.2402,1.2402,2600000.0
2009-02-13 07:42:00,1.2402,1.2402,1.2402,1.2402,2600000.0
2009-02-13 07:43:00,1.2402,1.2402,1.2402,1.2402,2600000.0
2009-02-13 07:44:00,1.2402,1.2402,1.2402,1.2402,2600000.0
2009-02-13 07:45:00,1.24025,1.2404,1.24015,1.24028,55800000.0
2009-02-13 07:46:00,1.24028,1.2405,1.24025,1.24047,268200000.0
2009-02-13 07:47:00,1.24026,1.24035,1.24008,1.2403,175400000.0
2009-02-13 07:48:00,1.2402,1.2407,1.2402,1.2403,41600000.0
2009-02-13 07:49:00,1.24025,1.24025,1.2401,1.2402,45600000.0
2009-02-13 07:50:00,1.24025,1.24035,1.2401,1.2401,27400000.0
2009-02-13 07:51:00,1.24015,1.24015,1.24015,1.24015,2600000.0
2009-02-13 07:52:00,1.2402,1.2402,1.2402,1.2402,6000000.0
2009-02-13 07:53:00,1.2401,1.2401,1.2401,1.2401,2600000.0
2009-02-13 07:54:00,1.24003,1.24034,1.23992,1.24006,140400000.0
2009-02-13 07:55:00,1.24017,1.24017,1.23984,1.24015,61000000.0
2009-02-13 07:56:00,1.2401,1.24015,1.2401,1.24015,11000000.0
2009-02-13 07:57:00,1.24015,1.24015,1.24015,1.24015,2600000.0
2009-02-13 07:58:00,1.24015,1.24015,1.24015,1.24015,5200000.0
2009-02-13 07:59:00,1.24015,1.24015,1.24015,1.24015,2600000.0
2009-02-13 08:00:00,1.24015,1.24015,1.23895,1.2391,40400000.0
2009-02-13 08:01:00,1.239,1.2397,1.239,1.2397,17200000.0
2009-02-13 08:02:00,1.2398,1.24015,1.2398,1.24005,52200000.0
2009-02-13 08:03:00,1.24005,1.24005,1.24005,1.24005,22800000.0
2009-02-13 08:04:00,1.24005,1.24005,1.24005,1.24005,2600000.0
2009-02-13 08:05:00,1.23999,1.23999,1.23966,1.23999,102200000.0
2009-02-13 08:06:00,1.24005,1.24005,1.24005,1.24005,16800000.0
2009-02-13 08:07:00,1.24005,1.24005,1.23995,1.23995,49400000.0
2009-02-13 08:08:00,1.2399,1.24005,1.2397,1.24005,23000000.0
2009-02-13 08:09:00,1.24005,1.24005,1.24005,1.24005,6400000.0
2009-02-13 08:10:00,1.24005,1.24005,1.24005,1.24005,6400000.0
2009-02-13 08:11:00,1.24005,1.24005,1.24005,1.24005,3200000.0
2009-02-13 08:12:00,1.24005,1.24005,1.2397,1.2398,9400000.0
2009-02-13 08:13:00,1.23925,1.23993,1.23912,1.23993,83000000.0
2009-02-13 08:14:00,1.2398,1.2398,1.2398,1.2398,2000000.0
2009-02-13 08:15:00,1.2398,1.2398,1.2398,1.2398,1000000.0
2009-02-13 08:16:00,1.2398,1.2398,1.2398,1.2398,1000000.0
2009-02-13 08:17:00,1.2398,1.2398,1.23865,1.23865,55600000.0
2009-02-13 08:18:00,1.2387,1.23955,1.23865,1.2394,82600000.0
2009-02-13 08:19:00,1.23905,1.23945,1.23895,1.23945,69600000.0
2009-02-13 08:20:00,1.2395,1.2395,1.2395,1.2395,3600000.0
2009-02-13 08:21:00,1.2395,1.2395,1.23895,1.23895,42000000.0
2009-02-13 08:22:00,1.239,1.2392,1.2388,1.2392,17200000.0
2009-02-13 08:23:00,1.2394,1.23945,1.2388,1.23925,23200000.0
2009-02-13 08:24:00,1.2388,1.23897,1.23832,1.23846,209200000.0
2009-02-13 08:25:00,1.23895,1.23919,1.23895,1.23906,73000000.0
2009-02-13 08:26:00,1.23898,1.23907,1.23877,1.23896,102600000.0
2009-02-13 08:27:00,1.23923,1.23949,1.239,1.239,149600000.0
2009-02-13 08:28:00,1.23893,1.23918,1.23883,1.239,186400000.0
2009-02-13 08:29:00,1.2393,1.23935,1.2393,1.2393,15000000.0
2009-02-13 08:30:00,1.2393,1.2393,1.2393,1.2393,11200000.0
2009-02-13 08:31:00,1.2393,1.2393,1.2387,1.23895,6800000.0
2009-02-13 08:32:00,1.23895,1.23895,1.23865,1.23865,23200000.0
2009-02-13 08:33:00,1.2387,1.2392,1.2387,1.23905,44400000.0
2009-02-13 08:34:00,1.23905,1.23905,1.239,1.239,18600000.0
2009-02-13 08:35:00,1.23866,1.23914,1.23866,1.23878,319000000.0
2009-02-13 08:36:00,1.23881,1.23892,1.23869,1.23875,278200000.0
2009-02-13 08:37:00,1.2391,1.2391,1.23895,1.23895,4200000.0
2009-02-13 08:38:00,1.23864,1.23892,1.23862,1.23891,129600000.0
2009-02-13 08:39:00,1.239,1.239,1.239,1.239,15400000.0
2009-02-13 08:40:00,1.23861,1.23893,1.23844,1.23876,141000000.0
2009-02-13 08:41:00,1.239,1.2391,1.239,1.2391,8400000.0
2009-02-13 08:42:00,1.23905,1.23905,1.23905,1.23905,2600000.0
2009-02-13 08:43:00,1.23846,1.23861,1.23835,1.23861,172000000.0
2009-02-13 08:44:00,1.23877,1.23896,1.23873,1.23883,247400000.0
2009-02-13 08:45:00,1.23905,1.2394,1.23905,1.2394,87400000.0
2009-02-13 08:46:00,1.2394,1.2395,1.2394,1.2395,39200000.0
2009-02-13 08:47:00,1.2395,1.2395,1.2395,1.2395,3200000.0
2009-02-13 08:48:00,1.2395,1.2395,1.23935,1.23945,21400000.0
2009-02-13 08:49:00,1.23917,1.23917,1.23864,1.23889,269400000.0
2009-02-13 08:50:00,1.23885,1.23901,1.23847,1.23847,179600000.0
2009-02-13 08:51:00,1.23905,1.23927,1.2388,1.23927,294800000.0
2009-02-13 08:52:00,1.23918,1.23918,1.23868,1.2391,242800000.0
2009-02-13 08:53:00,1.23918,1.2392,1.23905,1.2391,286600000.0
2009-02-13 08:54:00,1.239,1.23923,1.23895,1.239,186800000.0
2009-02-13 08:55:00,1.23945,1.23945,1.23945,1.23945,2600000.0
2009-02-13 08:56:00,1.2389,1.23906,1.23866,1.23876,208400000.0
2009-02-13 08:57:00,1.23945,1.23945,1.23945,1.23945,31600000.0
2009-02-13 08:58:00,1.23945,1.23945,1.23945,1.23945,26400000.0
2009-02-13 08:59:00,1.23945,1.2399,1.2393,1.23975,55600000.0
2009-02-13 09:00:00,1.23935,1.24065,1.2393,1.24065,37400000.0
2009-02-13 09:01:00,1.2408,1.24105,1.2404,1.24105,42900000.0
2009-02-13 09:02:00,1.2406,1.2407,1.2405,1.2407,20700000.0
2009-02-13 09:03:00,1.24019,1.24038,1.23973,1.23998,392200000.0
2009-02-13 09:04:00,1.24,1.24045,1.23984,1.24045,197600000.0
2009-02-13 09:05:00,1.24075,1.24185,1.24075,1.2418,97600000.0
2009-02-13 09:06:00,1.2418,1.24205,1.2418,1.24195,36000000.0
2009-02-13 09:07:00,1.24195,1.242,1.2411,1.2411,59600000.0
2009-02-13 09:08:00,1.24115,1.24115,1.2411,1.2411,8400000.0
2009-02-13 09:09:00,1.24105,1.24121,1.24091,1.241,370599997.0
2009-02-13 09:10:00,1.24105,1.24115,1.24105,1.24105,30400000.0
2009-02-13 09:11:00,1.2411,1.24125,1.24095,1.24095,46600000.0
2009-02-13 09:12:00,1.24072,1.24117,1.2401,1.24051,393800002.0
2009-02-13 09:13:00,1.24133,1.24168,1.24059,1.24092,434400001.0
2009-02-13 09:14:00,1.24144,1.24145,1.24078,1.24097,354600001.0
2009-02-13 09:15:00,1.2411,1.2414,1.2411,1.2414,16000000.0
2009-02-13 09:16:00,1.2413,1.2419,1.24035,1.2407,352200000.0
2009-02-13 09:17:00,1.24075,1.24075,1.23875,1.23975,201000000.0
2009-02-13 09:18:00,1.23985,1.23985,1.23925,1.23935,52400000.0
2009-02-13 09:19:00,1.23935,1.2396,1.2387,1.23935,109000000.0
2009-02-13 09:20:00,1.2394,1.2395,1.2394,1.2395,8800000.0
2009-02-13 09:21:00,1.23955,1.2405,1.23955,1.2399,137200000.0
2009-02-13 09:22:00,1.24015,1.24015,1.23875,1.239,85000000.0
2009-02-13 09:23:00,1.2393,1.2395,1.2386,1.23935,79000000.0
2009-02-13 09:24:00,1.2394,1.23955,1.2387,1.23955,44400000.0
2009-02-13 09:25:00,1.2398,1.2402,1.2397,1.24005,79000000.0
2009-02-13 09:26:00,1.24,1.24,1.23995,1.24,8800000.0
2009-02-13 09:27:00,1.23965,1.23965,1.2394,1.2395,14800000.0
2009-02-13 09:28:00,1.2395,1.2395,1.2394,1.2394,10000000.0
2009-02-13 09:29:00,1.23917,1.23937,1.23889,1.23924,385200000.0
2009-02-13 09:30:00,1.2394,1.2395,1.2393,1.2394,58600000.0
2009-02-13 09:31:00,1.23945,1.23945,1.2386,1.23885,84200000.0
2009-02-13 09:32:00,1.2389,1.2391,1.2389,1.23905,25600000.0
2009-02-13 09:33:00,1.23905,1.23905,1.23905,1.23905,7600000.0
2009-02-13 09:34:00,1.23905,1.23905,1.23905,1.23905,26800000.0
2009-02-13 09:35:00,1.2392,1.24,1.2392,1.2399,74200000.0
2009-02-13 09:36:00,1.2399,1.2399,1.23915,1.2395,49000000.0
2009-02-13 09:37:00,1.23955,1.23955,1.23945,1.2395,29200000.0
2009-02-13 09:38:00,1.23955,1.2401,1.2394,1.23955,87600000.0
2009-02-13 09:39:00,1.23955,1.2407,1.23945,1.2407,93400000.0
2009-02-13 09:40:00,1.24075,1.24085,1.2404,1.2405,137000000.0
2009-02-13 09:41:00,1.2405,1.2405,1.2405,1.2405,3800000.0
2009-02-13 09:42:00,1.2405,1.2405,1.2402,1.2402,23800000.0
2009-02-13 09:43:00,1.24015,1.24015,1.2394,1.23965,90400000.0
2009-02-13 09:44:00,1.23975,1.2405,1.23975,1.24045,19200000.0
2009-02-13 09:45:00,1.2406,1.2406,1.2405,1.2405,49800000.0
2009-02-13 09:46:00,1.2406,1.24105,1.24,1.24,68400000.0
2009-02-13 09:47:00,1.24015,1.24015,1.23945,1.23975,64200000.0
2009-02-13 09:48:00,1.23975,1.23975,1.23905,1.23905,63200000.0
2009-02-13 09:49:00,1.23935,1.23995,1.23935,1.2396,32200000.0
2009-02-13 09:50:00,1.23965,1.2399,1.23965,1.2397,23000000.0
2009-02-13 09:51:00,1.2397,1.2397,1.23965,1.23965,13400000.0
2009-02-13 09:52:00,1.23965,1.23975,1.2393,1.23975,32600000.0
2009-02-13 09:53:00,1.23975,1.23975,1.23975,1.23975,2200000.0
2009-02-13 09:54:00,1.23975,1.23995,1.2397,1.2397,5600000.0
2009-02-13 09:55:00,1.23975,1.23975,1.23975,1.23975,7000000.0
2009-02-13 09:56:00,1.23975,1.23975,1.2389,1.23905,21000000.0
2009-02-13 09:57:00,1.23905,1.23905,1.2384,1.23845,69800000.0
2009-02-13 09:58:00,1.23845,1.23845,1.23845,1.23845,5000000.0
2009-02-13 09:59:00,1.23845,1.2385,1.2384,1.2384,61000000.0
2009-02-13 10:00:00,1.2384,1.23855,1.2377,1.23855,222000000.0
2009-02-13 10:01:00,1.23845,1.2404,1.23845,1.23995,242400000.0
2009-02-13 10:02:00,1.24,1.2401,1.23965,1.2399,125800000.0
2009-02-13 10:03:00,1.2399,1.2404,1.23985,1.2401,102800000.0
2009-02-13 10:04:00,1.24025,1.2409,1.24025,1.2408,78000000.0
2009-02-13 10:05:00,1.2408,1.2409,1.2396,1.2396,109600000.0
2009-02-13 10:06:00,1.2397,1.2397,1.2394,1.2394,38400000.0
2009-02-13 10:07:00,1.2394,1.23955,1.2394,1.23955,19600000.0
2009-02-13 10:08:00,1.2396,1.2401,1.23955,1.23955,108800000.0
2009-02-13 10:09:00,1.2397,1.2399,1.2397,1.2397,62800000.0
2009-02-13 10:10:00,1.2398,1.2408,1.2398,1.24005,121600000.0
2009-02-13 10:11:00,1.2402,1.24085,1.2402,1.2405,67200000.0
2009-02-13 10:12:00,1.2405,1.24085,1.2401,1.24055,31200000.0
2009-02-13 10:13:00,1.24055,1.24065,1.24015,1.24035,109800000.0
2009-02-13 10:14:00,1.24035,1.2406,1.24035,1.2406,30200000.0
2009-02-13 10:15:00,1.2402,1.24065,1.2402,1.2402,19000000.0
2009-02-13 10:16:00,1.24055,1.2411,1.2402,1.2411,25400000.0
2009-02-13 10:17:00,1.2411,1.2413,1.24065,1.2413,107200000.0
2009-02-13 10:18:00,1.24145,1.24175,1.24095,1.24135,133199998.0
2009-02-13 10:19:00,1.24135,1.24135,1.24085,1.24105,75800000.0
2009-02-13 10:20:00,1.24105,1.2415,1.2402,1.2415,213400000.0
2009-02-13 10:21:00,1.2416,1.24245,1.24155,1.24215,265200000.0
2009-02-13 10:22:00,1.24215,1.2424,1.2415,1.24165,67600000.0
2009-02-13 10:23:00,1.2416,1.24205,1.2416,1.24205,14800000.0
2009-02-13 10:24:00,1.24205,1.2422,1.24195,1.24195,64800000.0
2009-02-13 10:25:00,1.24195,1.24195,1.24045,1.24045,119400000.0
2009-02-13 10:26:00,1.24055,1.24115,1.24055,1.2408,71800000.0
2009-02-13 10:27:00,1.24085,1.2411,1.2398,1.2408,111600000.0
2009-02-13 10:28:00,1.24085,1.24105,1.23965,1.24,152800000.0
2009-02-13 10:29:00,1.24,1.24,1.23995,1.24,12000000.0
2009-02-13 10:30:00,1.24,1.24,1.2393,1.2394,64000000.0
2009-02-13 10:31:00,1.23935,1.23975,1.23935,1.23975,50200000.0
2009-02-13 10:32:00,1.23975,1.2399,1.2397,1.2397,9600000.0
2009-02-13 10:33:00,1.23985,1.23995,1.23885,1.23905,113600000.0
2009-02-13 10:34:00,1.23905,1.23905,1.2387,1.23875,31400000.0
2009-02-13 10:35:00,1.23875,1.23875,1.2375,1.2378,100100000.0
2009-02-13 10:36:00,1.2378,1.23785,1.23735,1.2375,103800000.0
2009-02-13 10:37:00,1.2375,1.2375,1.23745,1.23745,55000000.0
2009-02-13 10:38:00,1.2375,1.2384,1.2374,1.2384,79600000.0
2009-02-13 10:39:00,1.2384,1.239,1.23805,1.23855,213399998.0
2009-02-13 10:40:00,1.23855,1.23855,1.23755,1.23765,36200000.0
2009-02-13 10:41:00,1.23765,1.23765,1.2349,1.2349,54000000.0
2009-02-13 10:42:00,1.2349,1.2356,1.2331,1.2339,181600000.0
2009-02-13 10:43:00,1.2339,1.23495,1.2339,1.23475,149600000.0
2009-02-13 10:44:00,1.2347,1.2347,1.233,1.233,123000000.0
2009-02-13 10:45:00,1.23295,1.2334,1.23285,1.233,144200000.0
2009-02-13 10:46:00,1.2331,1.23385,1.23295,1.23385,144200000.0
2009-02-13 10:47:00,1.23385,1.234,1.2331,1.2338,117800000.0
2009-02-13 10:48:00,1.23375,1.2339,1.23305,1.2332,98400000.0
2009-02-13 10:49:00,1.23325,1.2337,1.2331,1.23345,93400000.0
2009-02-13 10:50:00,1.23355,1.23365,1.233,1.23315,38200000.0
2009-02-13 10:51:00,1.23315,1.2341,1.23315,1.234,84800000.0
2009-02-13 10:52:00,1.234,1.2343,1.2334,1.23405,343800002.0
2009-02-13 10:53:00,1.23405,1.23485,1.23405,1.23445,182400000.0
2009-02-13 10:54:00,1.23455,1.23535,1.2345,1.2349,108000000.0
2009-02-13 10:55:00,1.2351,1.23535,1.23505,1.2351,64600000.0
2009-02-13 10:56:00,1.23505,1.2353,1.23495,1.2353,57800000.0
2009-02-13 10:57:00,1.23535,1.2357,1.23495,1.2353,180000000.0
2009-02-13 10:58:00,1.23505,1.23535,1.23495,1.23505,42000000.0
2009-02-13 10:59:00,1.23525,1.23695,1.23525,1.23695,143400000.0
2009-02-13 11:00:00,1.2369,1.2369,1.23485,1.23485,183200000.0
2009-02-13 11:01:00,1.23485,1.23535,1.2345,1.23515,154600000.0
2009-02-13 11:02:00,1.23515,1.23515,1.2349,1.2351,101000000.0
2009-02-13 11:03:00,1.23515,1.23515,1.23515,1.23515,10600000.0
2009-02-13 11:04:00,1.23515,1.23585,1.23515,1.23585,70600000.0
2009-02-13 11:05:00,1.23585,1.23645,1.2358,1.2359,174000000.0
2009-02-13 11:06:00,1.23595,1.23595,1.2351,1.2351,89200000.0
2009-02-13 11:07:00,1.2351,1.2351,1.2346,1.23505,187200000.0
2009-02-13 11:08:00,1.23505,1.23515,1.2349,1.2351,94600000.0
2009-02-13 11:09:00,1.235,1.2353,1.23495,1.23495,48800000.0
2009-02-13 11:10:00,1.23505,1.23525,1.23485,1.23525,47400000.0
2009-02-13 11:11:00,1.23525,1.23525,1.23445,1.235,116800000.0
2009-02-13 11:12:00,1.235,1.23525,1.23495,1.23525,23800000.0
2009-02-13 11:13:00,1.23535,1.23555,1.23485,1.23485,91000000.0
2009-02-13 11:14:00,1.23495,1.23495,1.2332,1.23375,131200000.0
2009-02-13 11:15:00,1.23365,1.2344,1.2333,1.2342,130200000.0
2009-02-13 11:16:00,1.2343,1.2346,1.2343,1.2346,10800000.0
2009-02-13 11:17:00,1.23455,1.2356,1.23435,1.2347,260600000.0
2009-02-13 11:18:00,1.2348,1.2355,1.2348,1.2355,27800000.0
2009-02-13 11:19:00,1.2356,1.2356,1.2352,1.23535,32200000.0
2009-02-13 11:20:00,1.23545,1.23545,1.23545,1.23545,8800000.0
2009-02-13 11:21:00,1.2355,1.2356,1.23485,1.2354,105800000.0
2009-02-13 11:22:00,1.2359,1.2359,1.23505,1.23505,16400000.0
2009-02-13 11:23:00,1.2352,1.2352,1.2343,1.23465,121600000.0
2009-02-13 11:24:00,1.23465,1.23465,1.2333,1.2335,106000000.0
2009-02-13 11:25:00,1.23345,1.23345,1.23345,1.23345,3800000.0
2009-02-13 11:26:00,1.23345,1.2335,1.2334,1.2334,45200000.0
2009-02-13 11:27:00,1.23355,1.23355,1.23335,1.23355,33600000.0
2009-02-13 11:28:00,1.23355,1.2339,1.23355,1.2339,18800000.0
2009-02-13 11:29:00,1.23395,1.23435,1.23345,1.2337,234400000.0
2009-02-13 11:30:00,1.23375,1.23375,1.23365,1.2337,30000000.0
2009-02-13 11:31:00,1.2337,1.23385,1.2337,1.23385,25800000.0
2009-02-13 11:32:00,1.23385,1.23385,1.23385,1.23385,7600000.0
2009-02-13 11:33:00,1.2338,1.2338,1.23375,1.23375,36400000.0
2009-02-13 11:34:00,1.2338,1.2338,1.23375,1.23375,62800000.0
2009-02-13 11:35:00,1.2338,1.23395,1.2338,1.23395,29200000.0
2009-02-13 11:36:00,1.2339,1.23395,1.2337,1.23395,80000000.0
2009-02-13 11:37:00,1.23375,1.23393,1.2337,1.2339,124800000.0
2009-02-13 11:38:00,1.23425,1.23485,1.23425,1.23485,70600000.0
2009-02-13 11:39:00,1.23485,1.23485,1.23345,1.23355,52600000.0
2009-02-13 11:40:00,1.23365,1.23375,1.23365,1.23375,32600000.0
2009-02-13 11:41:00,1.2338,1.2338,1.23335,1.23345,59600000.0
2009-02-13 11:42:00,1.23345,1.23345,1.23345,1.23345,2400000.0
2009-02-13 11:43:00,1.2334,1.23345,1.2332,1.23325,23800000.0
2009-02-13 11:44:00,1.23325,1.23325,1.2326,1.2326,17200000.0
2009-02-13 11:45:00,1.23265,1.23265,1.23265,1.23265,17200000.0
2009-02-13 11:46:00,1.23265,1.23265,1.23255,1.23255,72200000.0
2009-02-13 11:47:00,1.23255,1.2327,1.2325,1.2325,144600000.0
2009-02-13 11:48:00,1.23255,1.23255,1.23235,1.2324,78800000.0
2009-02-13 11:49:00,1.2322,1.2322,1.2299,1.23115,135800000.0
2009-02-13 11:50:00,1.23115,1.23245,1.2307,1.2312,237000000.0
2009-02-13 11:51:00,1.23175,1.23175,1.23005,1.2305,259800000.0
2009-02-13 11:52:00,1.2306,1.2309,1.23015,1.2306,168200000.0
2009-02-13 11:53:00,1.2304,1.23115,1.2304,1.2306,164000000.0
2009-02-13 11:54:00,1.2306,1.2309,1.23015,1.23025,162200000.0
2009-02-13 11:55:00,1.2304,1.2306,1.22805,1.22805,189800000.0
2009-02-13 11:56:00,1.2281,1.22965,1.22785,1.22935,330799997.0
2009-02-13 11:57:00,1.2294,1.23025,1.22925,1.23,139600000.0
2009-02-13 11:58:00,1.23005,1.23005,1.2294,1.2296,66200000.0
2009-02-13 11:59:00,1.2296,1.2297,1.2291,1.2296,178800000.0
2009-02-13 12:00:00,1.2297,1.2302,1.22905,1.23,218000000.0
2009-02-13 12:01:00,1.23,1.23025,1.22965,1.23025,146600000.0
2009-02-13 12:02:00,1.23035,1.23035,1.22905,1.22955,188800002.0
2009-02-13 12:03:00,1.2296,1.2297,1.2293,1.2293,102800000.0
2009-02-13 12:04:00,1.22945,1.23025,1.22925,1.23025,89600000.0
2009-02-13 12:05:00,1.23025,1.23045,1.23005,1.2304,127800000.0
2009-02-13 12:06:00,1.23045,1.23065,1.23,1.23,195400000.0
2009-02-13 12:07:00,1.2301,1.2304,1.2298,1.2298,134100000.0
2009-02-13 12:08:00,1.23,1.2311,1.23,1.2311,101600000.0
2009-02-13 12:09:00,1.2311,1.2313,1.23065,1.2313,143200000.0
2009-02-13 12:10:00,1.2313,1.2323,1.23125,1.23205,186800000.0
2009-02-13 12:11:00,1.23205,1.23235,1.23205,1.23225,83800000.0
2009-02-13 12:12:00,1.23225,1.2337,1.23145,1.23205,312400001.0
2009-02-13 12:13:00,1.2315,1.2324,1.23145,1.2322,151200000.0
2009-02-13 12:14:00,1.2323,1.23325,1.2323,1.2326,393599999.0
2009-02-13 12:15:00,1.23265,1.23415,1.23255,1.2328,501800000.0
2009-02-13 12:16:00,1.2329,1.2331,1.23235,1.2331,187600000.0
2009-02-13 12:17:00,1.2331,1.2331,1.23245,1.2329,251200000.0
2009-02-13 12:18:00,1.23285,1.23285,1.2325,1.2325,71800000.0
2009-02-13 12:19:00,1.2325,1.2325,1.231,1.2312,252800000.0
2009-02-13 12:20:00,1.23185,1.23305,1.2316,1.2323,222800000.0
2009-02-13 12:21:00,1.2323,1.2324,1.2312,1.2313,226600000.0
2009-02-13 12:22:00,1.2313,1.2318,1.2311,1.23155,34800000.0
2009-02-13 12:23:00,1.23155,1.23235,1.23155,1.23235,77800000.0
2009-02-13 12:24:00,1.23225,1.23225,1.23185,1.232,54800000.0
2009-02-13 12:25:00,1.232,1.232,1.23195,1.23195,14200000.0
2009-02-13 12:26:00,1.23208,1.23359,1.23135,1.23359,91200000.0
2009-02-13 12:27:00,1.23325,1.23325,1.23174,1.23229,184800000.0
2009-02-13 12:28:00,1.23195,1.23215,1.23195,1.23215,17000000.0
2009-02-13 12:29:00,1.2322,1.2322,1.2321,1.2321,28000000.0
2009-02-13 12:30:00,1.2321,1.2323,1.23195,1.23215,183800000.0
2009-02-13 12:31:00,1.23215,1.23215,1.23165,1.23185,58000000.0
2009-02-13 12:32:00,1.23215,1.23315,1.23215,1.23315,105000000.0
2009-02-13 12:33:00,1.2332,1.2334,1.2327,1.23275,48400000.0
2009-02-13 12:34:00,1.23295,1.2339,1.23295,1.2339,70000000.0
2009-02-13 12:35:00,1.23405,1.2341,1.2335,1.23395,35400000.0
2009-02-13 12:36:00,1.23395,1.23405,1.2337,1.2338,49800000.0
2009-02-13 12:37:00,1.2338,1.23395,1.23345,1.23345,68800000.0
2009-02-13 12:38:00,1.23345,1.23345,1.23345,1.23345,3800000.0
2009-02-13 12:39:00,1.2337,1.234,1.2334,1.23345,262800001.0
2009-02-13 12:40:00,1.2331,1.2331,1.2331,1.2331,3800000.0
2009-02-13 12:41:00,1.2332,1.2332,1.2332,1.2332,3800000.0
2009-02-13 12:42:00,1.2332,1.2332,1.23305,1.23305,61800000.0
2009-02-13 12:43:00,1.23305,1.23305,1.23285,1.23285,49000000.0
2009-02-13 12:44:00,1.23265,1.23284,1.23251,1.23265,325800000.0
2009-02-13 12:45:00,1.233,1.23315,1.233,1.23315,29200000.0
2009-02-13 12:46:00,1.23315,1.23325,1.23235,1.23235,112800000.0
2009-02-13 12:47:00,1.23245,1.23245,1.23195,1.2322,85600000.0
2009-02-13 12:48:00,1.2322,1.23245,1.2322,1.23225,27200000.0
2009-02-13 12:49:00,1.2324,1.2337,1.2324,1.23355,119400000.0
2009-02-13 12:50:00,1.23355,1.23395,1.2334,1.23395,85800000.0
2009-02-13 12:51:00,1.2339,1.234,1.23255,1.23275,269200000.0
2009-02-13 12:52:00,1.2329,1.23305,1.2328,1.23295,69600000.0
2009-02-13 12:53:00,1.2329,1.2329,1.23275,1.2328,60400000.0
2009-02-13 12:54:00,1.2329,1.2329,1.23275,1.23285,79400000.0
2009-02-13 12:55:00,1.23285,1.233,1.2326,1.23275,101600000.0
2009-02-13 12:56:00,1.2328,1.23295,1.2328,1.23285,38400000.0
2009-02-13 12:57:00,1.23285,1.2329,1.23265,1.2327,193000000.0
2009-02-13 12:58:00,1.2327,1.2328,1.2317,1.23195,166600000.0
2009-02-13 12:59:00,1.232,1.23275,1.23195,1.23225,150600000.0
2009-02-13 13:00:00,1.2323,1.23425,1.23225,1.2329,182200000.0
2009-02-13 13:01:00,1.2329,1.2336,1.2327,1.23355,141400000.0
2009-02-13 13:02:00,1.23355,1.23415,1.23355,1.23415,172400000.0
2009-02-13 13:03:00,1.2342,1.2342,1.23355,1.23355,96800000.0
2009-02-13 13:04:00,1.23355,1.234,1.23355,1.23395,157000000.0
2009-02-13 13:05:00,1.2339,1.23395,1.23365,1.23385,61600000.0
2009-02-13 13:06:00,1.23385,1.23495,1.23355,1.23495,188200000.0
2009-02-13 13:07:00,1.2349,1.23565,1.234,1.23475,331600000.0
2009-02-13 13:08:00,1.2349,1.2359,1.23445,1.23505,198200000.0
2009-02-13 13:09:00,1.2353,1.23595,1.2353,1.23595,115200000.0
2009-02-13 13:10:00,1.23595,1.23605,1.23595,1.23595,22000000.0
2009-02-13 13:11:00,1.23595,1.2367,1.2358,1.23615,228400000.0
2009-02-13 13:12:00,1.2358,1.2358,1.23575,1.23575,20200000.0
2009-02-13 13:13:00,1.23575,1.23575,1.2357,1.2357,13200000.0
2009-02-13 13:14:00,1.2357,1.2357,1.2357,1.2357,46200000.0
2009-02-13 13:15:00,1.2357,1.23585,1.2353,1.23585,137000000.0
2009-02-13 13:16:00,1.23595,1.236,1.23595,1.236,15800000.0
2009-02-13 13:17:00,1.236,1.236,1.236,1.236,21600000.0
2009-02-13 13:18:00,1.23555,1.23588,1.23541,1.23561,128000000.0
2009-02-13 13:19:00,1.23595,1.236,1.2358,1.2358,32200000.0
2009-02-13 13:20:00,1.2359,1.23595,1.23585,1.23595,36600000.0
2009-02-13 13:21:00,1.23585,1.23585,1.23575,1.23575,27600000.0
2009-02-13 13:22:00,1.23575,1.23575,1.23575,1.23575,11400000.0
2009-02-13 13:23:00,1.23537,1.23537,1.2344,1.23458,77200000.0
2009-02-13 13:24:00,1.23522,1.23525,1.23487,1.23488,15400000.0
2009-02-13 13:25:00,1.23575,1.23575,1.23555,1.23555,83400000.0
2009-02-13 13:26:00,1.2352,1.23525,1.23495,1.23515,364600000.0
2009-02-13 13:27:00,1.2351,1.2355,1.23505,1.2355,78000000.0
2009-02-13 13:28:00,1.23525,1.2355,1.23525,1.23545,86400000.0
2009-02-13 13:29:00,1.23555,1.2356,1.23545,1.23545,20400000.0
2009-02-13 13:30:00,1.23545,1.2355,1.2336,1.23405,274800000.0
2009-02-13 13:31:00,1.234,1.23405,1.2332,1.23345,238200000.0
2009-02-13 13:32:00,1.23345,1.23465,1.233,1.2345,178400000.0
2009-02-13 13:33:00,1.2345,1.2348,1.2341,1.2348,156200000.0
2009-02-13 13:34:00,1.2348,1.2354,1.2347,1.2352,147200000.0
2009-02-13 13:35:00,1.23525,1.23525,1.23495,1.23495,63600000.0
2009-02-13 13:36:00,1.23495,1.23495,1.2349,1.23495,30800000.0
2009-02-13 13:37:00,1.23495,1.23495,1.23345,1.23345,130600000.0
2009-02-13 13:38:00,1.23345,1.23465,1.23345,1.234,220200000.0
2009-02-13 13:39:00,1.23405,1.23405,1.23395,1.23395,18800000.0
2009-02-13 13:40:00,1.2336,1.2338,1.2335,1.23375,35800000.0
2009-02-13 13:41:00,1.23375,1.2338,1.23375,1.2338,41800000.0
2009-02-13 13:42:00,1.23385,1.23545,1.23385,1.23455,281800000.0
2009-02-13 13:43:00,1.23445,1.2352,1.2342,1.2352,123400000.0
2009-02-13 13:44:00,1.2349,1.2349,1.23415,1.23415,169400000.0
2009-02-13 13:45:00,1.23425,1.2352,1.23425,1.2343,85000000.0
2009-02-13 13:46:00,1.23455,1.23475,1.2342,1.23425,44800000.0
2009-02-13 13:47:00,1.23425,1.23585,1.2339,1.23585,76400000.0
2009-02-13 13:48:00,1.2359,1.2363,1.23585,1.2363,44800001.0
2009-02-13 13:49:00,1.2363,1.2368,1.2361,1.2368,257399998.0
2009-02-13 13:50:00,1.2368,1.23685,1.23575,1.2359,203800000.0
2009-02-13 13:51:00,1.2359,1.2362,1.23575,1.2361,81600000.0
2009-02-13 13:52:00,1.2361,1.2361,1.23605,1.23605,110800000.0
2009-02-13 13:53:00,1.23605,1.23605,1.23365,1.23405,197400000.0
2009-02-13 13:54:00,1.23415,1.2344,1.234,1.2344,88400000.0
2009-02-13 13:55:00,1.2344,1.2344,1.2343,1.2344,34000000.0
2009-02-13 13:56:00,1.2344,1.2344,1.23365,1.23415,118000000.0
2009-02-13 13:57:00,1.23415,1.2343,1.23375,1.23375,79000000.0
2009-02-13 13:58:00,1.2339,1.23415,1.23385,1.2341,76200000.0
2009-02-13 13:59:00,1.2341,1.2363,1.2341,1.2363,258600000.0
2009-02-13 14:00:00,1.23605,1.2362,1.2349,1.23565,228800000.0
2009-02-13 14:01:00,1.23565,1.23585,1.23545,1.23545,88800000.0
2009-02-13 14:02:00,1.23545,1.23545,1.2352,1.2354,120000000.0
2009-02-13 14:03:00,1.2354,1.23545,1.2351,1.2351,119400000.0
2009-02-13 14:04:00,1.23505,1.2356,1.23505,1.2356,58200000.0
2009-02-13 14:05:00,1.2357,1.23575,1.2348,1.2355,128600000.0
2009-02-13 14:06:00,1.2353,1.23535,1.23425,1.23445,133000000.0
2009-02-13 14:07:00,1.23445,1.2345,1.23445,1.2345,53000000.0
2009-02-13 14:08:00,1.2345,1.23475,1.23435,1.2346,180200000.0
2009-02-13 14:09:00,1.23455,1.23465,1.2345,1.23465,71200000.0
2009-02-13 14:10:00,1.23465,1.2349,1.23425,1.23445,141600000.0
2009-02-13 14:11:00,1.23445,1.23445,1.2343,1.2343,108200000.0
2009-02-13 14:12:00,1.2343,1.23435,1.23405,1.23405,129800000.0
2009-02-13 14:13:00,1.23405,1.2343,1.23405,1.2343,111200000.0
2009-02-13 14:14:00,1.2343,1.2343,1.2341,1.23425,139200000.0
2009-02-13 14:15:00,1.23425,1.23475,1.23275,1.23275,218200000.0
2009-02-13 14:16:00,1.2327,1.23405,1.2327,1.2334,273800000.0
2009-02-13 14:17:00,1.23355,1.23355,1.2327,1.23275,69000000.0
2009-02-13 14:18:00,1.23275,1.23275,1.23275,1.23275,1200000.0
2009-02-13 14:19:00,1.23275,1.23275,1.23275,1.23275,1000000.0
2009-02-13 14:20:00,1.23275,1.23305,1.23275,1.23305,97600000.0
2009-02-13 14:21:00,1.233,1.23335,1.23295,1.23325,181000000.0
2009-02-13 14:22:00,1.23325,1.23325,1.23325,1.23325,171800000.0
2009-02-13 14:23:00,1.23325,1.2336,1.233,1.23345,159600000.0
2009-02-13 14:24:00,1.23345,1.23415,1.23345,1.234,81200000.0
2009-02-13 14:25:00,1.23405,1.23455,1.23405,1.2344,155800000.0
2009-02-13 14:26:00,1.2344,1.2344,1.2339,1.2341,107000000.0
2009-02-13 14:27:00,1.2341,1.23425,1.2341,1.23425,95400000.0
2009-02-13 14:28:00,1.23425,1.23425,1.23405,1.2341,39200000.0
2009-02-13 14:29:00,1.2343,1.2344,1.23385,1.2341,117600000.0
2009-02-13 14:30:00,1.2341,1.2341,1.23405,1.2341,54000000.0
2009-02-13 14:31:00,1.23405,1.2341,1.23405,1.2341,41000000.0
2009-02-13 14:32:00,1.2341,1.23415,1.23405,1.23405,83200000.0
2009-02-13 14:33:00,1.23405,1.23425,1.23405,1.23425,84400000.0
2009-02-13 14:34:00,1.23425,1.23425,1.2341,1.23425,98800000.0
2009-02-13 14:35:00,1.23415,1.2348,1.2341,1.23445,225400000.0
2009-02-13 14:36:00,1.23445,1.23445,1.2344,1.23445,92400000.0
2009-02-13 14:37:00,1.23445,1.23445,1.2337,1.2337,79800000.0
2009-02-13 14:38:00,1.23375,1.23375,1.2335,1.23355,83600000.0
2009-02-13 14:39:00,1.23355,1.23355,1.23305,1.23305,191200000.0
2009-02-13 14:40:00,1.23305,1.2335,1.233,1.23345,187800000.0
2009-02-13 14:41:00,1.23345,1.2337,1.23345,1.23365,104400000.0
2009-02-13 14:42:00,1.23385,1.23395,1.23355,1.23355,17000000.0
2009-02-13 14:43:00,1.23365,1.23395,1.23365,1.23395,70600000.0
2009-02-13 14:44:00,1.23395,1.23395,1.23395,1.23395,26400000.0
2009-02-13 14:45:00,1.23395,1.23395,1.23375,1.23375,63400000.0
2009-02-13 14:46:00,1.23375,1.23515,1.23375,1.2351,190200000.0
2009-02-13 14:47:00,1.23515,1.2355,1.23455,1.23455,254200000.0
2009-02-13 14:48:00,1.2346,1.2348,1.2345,1.23465,131599999.0
2009-02-13 14:49:00,1.23465,1.23495,1.23445,1.23495,130400000.0
2009-02-13 14:50:00,1.23495,1.23505,1.23485,1.23485,75000000.0
2009-02-13 14:51:00,1.23485,1.2352,1.23485,1.23515,28600000.0
2009-02-13 14:52:00,1.2352,1.23525,1.2352,1.23525,29800000.0
2009-02-13 14:53:00,1.23525,1.23525,1.2351,1.23515,73400000.0
2009-02-13 14:54:00,1.23515,1.23535,1.2341,1.23425,174599999.0
2009-02-13 14:55:00,1.23425,1.23425,1.23425,1.23425,20600000.0
2009-02-13 14:56:00,1.23425,1.23425,1.23375,1.2338,47000000.0
2009-02-13 14:57:00,1.2338,1.2341,1.2337,1.23385,39000000.0
2009-02-13 14:58:00,1.23385,1.23385,1.23305,1.23325,191400000.0
2009-02-13 14:59:00,1.23325,1.23325,1.23285,1.23315,37600000.0
2009-02-13 15:00:00,1.23315,1.23315,1.23275,1.23275,74400000.0
2009-02-13 15:01:00,1.23275,1.23275,1.2327,1.2327,29400000.0
2009-02-13 15:02:00,1.23275,1.2333,1.2327,1.2333,77000000.0
2009-02-13 15:03:00,1.23325,1.23325,1.233,1.23305,52000000.0
2009-02-13 15:04:00,1.233,1.23315,1.233,1.2331,64400000.0
2009-02-13 15:05:00,1.23315,1.23365,1.2331,1.23365,201800000.0
2009-02-13 15:06:00,1.23375,1.235,1.23375,1.23435,191000000.0
2009-02-13 15:07:00,1.23435,1.23435,1.23415,1.23425,52600000.0
2009-02-13 15:08:00,1.2342,1.23455,1.2342,1.23455,72400000.0
2009-02-13 15:09:00,1.23455,1.2352,1.2344,1.23515,96200000.0
2009-02-13 15:10:00,1.23515,1.2352,1.2341,1.23425,209200000.0
2009-02-13 15:11:00,1.23425,1.23465,1.2342,1.2346,113600000.0
2009-02-13 15:12:00,1.2346,1.2347,1.23425,1.23425,127200000.0
2009-02-13 15:13:00,1.23435,1.2351,1.23435,1.2348,180800001.0
2009-02-13 15:14:00,1.2348,1.2348,1.23445,1.23455,146400000.0
2009-02-13 15:15:00,1.23455,1.23455,1.2343,1.2344,164600000.0
2009-02-13 15:16:00,1.23445,1.2349,1.2343,1.23445,236000000.0
2009-02-13 15:17:00,1.23445,1.23475,1.23445,1.23455,142400001.0
2009-02-13 15:18:00,1.23455,1.2348,1.23455,1.2348,42200000.0
2009-02-13 15:19:00,1.23485,1.23485,1.23475,1.23475,453600000.0
2009-02-13 15:20:00,1.23475,1.2349,1.23445,1.2349,194800000.0
2009-02-13 15:21:00,1.2349,1.2349,1.2341,1.23415,169200000.0
2009-02-13 15:22:00,1.2341,1.23415,1.23295,1.23335,295000000.0
2009-02-13 15:23:00,1.23335,1.23355,1.23215,1.2325,180800000.0
2009-02-13 15:24:00,1.23255,1.23305,1.2325,1.233,152200000.0
2009-02-13 15:25:00,1.233,1.23325,1.2329,1.23315,136000000.0
2009-02-13 15:26:00,1.23315,1.23365,1.23315,1.23365,87400000.0
2009-02-13 15:27:00,1.23365,1.23375,1.2333,1.2337,97600000.0
2009-02-13 15:28:00,1.2337,1.23395,1.23365,1.23395,111200000.0
2009-02-13 15:29:00,1.23395,1.23415,1.23355,1.2337,110000000.0
2009-02-13 15:30:00,1.2337,1.2338,1.2336,1.23365,98000000.0
2009-02-13 15:31:00,1.23365,1.23375,1.23345,1.23355,238200000.0
2009-02-13 15:32:00,1.23355,1.23355,1.23345,1.23355,278400000.0
2009-02-13 15:33:00,1.23355,1.23425,1.23355,1.23395,226600000.0
2009-02-13 15:34:00,1.23395,1.234,1.2335,1.23355,147200000.0
2009-02-13 15:35:00,1.23355,1.23355,1.23305,1.23305,133400000.0
2009-02-13 15:36:00,1.23315,1.2332,1.23305,1.23305,116600000.0
2009-02-13 15:37:00,1.23305,1.2334,1.23305,1.23325,269400000.0
2009-02-13 15:38:00,1.2333,1.23395,1.2333,1.23365,146000000.0
2009-02-13 15:39:00,1.2336,1.23365,1.2335,1.23355,177600000.0
2009-02-13 15:40:00,1.23365,1.2339,1.23305,1.23335,108600000.0
2009-02-13 15:41:00,1.2331,1.2336,1.2331,1.23315,190600000.0
2009-02-13 15:42:00,1.23315,1.23325,1.23315,1.23315,236000000.0
2009-02-13 15:43:00,1.23315,1.23315,1.2331,1.2331,58400000.0
2009-02-13 15:44:00,1.2331,1.2331,1.2331,1.2331,51800000.0
2009-02-13 15:45:00,1.2331,1.23335,1.2331,1.23335,39800000.0
2009-02-13 15:46:00,1.23335,1.23355,1.23325,1.2335,103800000.0
2009-02-13 15:47:00,1.23355,1.23365,1.23345,1.2336,91200000.0
2009-02-13 15:48:00,1.2336,1.234,1.2336,1.234,68800000.0
2009-02-13 15:49:00,1.23395,1.2349,1.23395,1.23465,155200000.0
2009-02-13 15:50:00,1.23465,1.2348,1.23435,1.23445,137400000.0
2009-02-13 15:51:00,1.23445,1.23455,1.23435,1.23435,49000000.0
2009-02-13 15:52:00,1.23435,1.23465,1.23435,1.23445,83800000.0
2009-02-13 15:53:00,1.23445,1.23445,1.23445,1.23445,55200000.0
2009-02-13 15:54:00,1.23445,1.23445,1.234,1.2344,123800000.0
2009-02-13 15:55:00,1.2345,1.2351,1.2345,1.23465,142800000.0
2009-02-13 15:56:00,1.23465,1.23535,1.23445,1.2346,163800000.0
2009-02-13 15:57:00,1.2346,1.2349,1.2345,1.23475,51200000.0
2009-02-13 15:58:00,1.23475,1.23475,1.2343,1.23445,147200000.0
2009-02-13 15:59:00,1.23445,1.23595,1.23435,1.23595,221800000.0
2009-02-13 16:00:00,1.23595,1.23735,1.2357,1.23725,163000000.0
2009-02-13 16:01:00,1.23735,1.2375,1.23705,1.23715,383000000.0
2009-02-13 16:02:00,1.23715,1.23715,1.23665,1.2367,166000000.0
2009-02-13 16:03:00,1.2367,1.2367,1.23635,1.2364,111200000.0
2009-02-13 16:04:00,1.23645,1.23645,1.2362,1.2362,112800000.0
2009-02-13 16:05:00,1.23635,1.23655,1.2357,1.23575,159000000.0
2009-02-13 16:06:00,1.23575,1.23575,1.2349,1.235,104000000.0
2009-02-13 16:07:00,1.235,1.2354,1.235,1.23505,154400000.0
2009-02-13 16:08:00,1.23505,1.23505,1.2349,1.2349,109400000.0
2009-02-13 16:09:00,1.2349,1.2349,1.23455,1.2346,96200000.0
2009-02-13 16:10:00,1.2346,1.2347,1.23455,1.23465,66200000.0
2009-02-13 16:11:00,1.23465,1.2348,1.23465,1.23475,71400000.0
2009-02-13 16:12:00,1.2347,1.2349,1.2347,1.23485,63600000.0
2009-02-13 16:13:00,1.23485,1.23585,1.23485,1.2355,172400000.0
2009-02-13 16:14:00,1.23555,1.23685,1.23555,1.23685,127800000.0
2009-02-13 16:15:00,1.23685,1.23765,1.23685,1.23745,179800000.0
2009-02-13 16:16:00,1.23755,1.23755,1.2368,1.23695,254000000.0
2009-02-13 16:17:00,1.23705,1.2373,1.23645,1.23675,130200000.0
2009-02-13 16:18:00,1.23675,1.237,1.23575,1.23575,202200000.0
2009-02-13 16:19:00,1.23575,1.23615,1.2352,1.23615,212000000.0
2009-02-13 16:20:00,1.23615,1.2376,1.23615,1.23745,175800000.0
2009-02-13 16:21:00,1.23735,1.2379,1.23735,1.2379,99600000.0
2009-02-13 16:22:00,1.2379,1.23805,1.23785,1.23805,96200000.0
2009-02-13 16:23:00,1.2381,1.2382,1.238,1.23805,84200000.0
2009-02-13 16:24:00,1.23805,1.23805,1.23605,1.23655,253600000.0
2009-02-13 16:25:00,1.23665,1.23715,1.23605,1.23635,149000000.0
2009-02-13 16:26:00,1.23635,1.23685,1.2361,1.23655,284600000.0
2009-02-13 16:27:00,1.2365,1.23785,1.2365,1.23765,222600000.0
2009-02-13 16:28:00,1.23775,1.2379,1.2369,1.2369,131400000.0
2009-02-13 16:29:00,1.237,1.23725,1.2369,1.23695,111000000.0
2009-02-13 16:30:00,1.237,1.2372,1.2362,1.2362,232600000.0
2009-02-13 16:31:00,1.23615,1.23745,1.236,1.2369,208800000.0
2009-02-13 16:32:00,1.2369,1.2369,1.236,1.23625,172600000.0
2009-02-13 16:33:00,1.2363,1.237,1.23625,1.2366,127200000.0
2009-02-13 16:34:00,1.2367,1.2373,1.2367,1.2373,106400000.0
2009-02-13 16:35:00,1.23725,1.23755,1.23725,1.2375,121000000.0
2009-02-13 16:36:00,1.23745,1.23865,1.23745,1.2385,124000000.0
2009-02-13 16:37:00,1.2385,1.23955,1.2384,1.23915,164000000.0
2009-02-13 16:38:00,1.23895,1.23925,1.2385,1.23915,186999998.0
2009-02-13 16:39:00,1.23915,1.23935,1.23885,1.23905,142200000.0
2009-02-13 16:40:00,1.23915,1.23945,1.23905,1.2391,168000000.0
2009-02-13 16:41:00,1.2392,1.2392,1.239,1.2391,141800000.0
2009-02-13 16:42:00,1.2392,1.23955,1.2392,1.2395,163200000.0
2009-02-13 16:43:00,1.2395,1.2395,1.23925,1.2393,98200000.0
2009-02-13 16:44:00,1.23935,1.23985,1.2393,1.23975,201800000.0
2009-02-13 16:45:00,1.23975,1.2403,1.23955,1.2399,257400000.0
2009-02-13 16:46:00,1.23985,1.24015,1.23985,1.2399,173200000.0
2009-02-13 16:47:00,1.2399,1.2399,1.23955,1.23965,86000000.0
2009-02-13 16:48:00,1.23965,1.23965,1.2392,1.23935,205600000.0
2009-02-13 16:49:00,1.2393,1.2395,1.2392,1.23945,70600000.0
2009-02-13 16:50:00,1.23945,1.23985,1.23925,1.2397,128200000.0
2009-02-13 16:51:00,1.23975,1.24,1.2397,1.2399,143400000.0
2009-02-13 16:52:00,1.2399,1.23995,1.23965,1.2399,61200000.0
2009-02-13 16:53:00,1.23995,1.23995,1.2394,1.2396,96400000.0
2009-02-13 16:54:00,1.2396,1.23965,1.23935,1.23945,69200000.0
2009-02-13 16:55:00,1.2395,1.23975,1.23915,1.23915,151200000.0
2009-02-13 16:56:00,1.23915,1.2392,1.23885,1.2392,83000000.0
2009-02-13 16:57:00,1.2392,1.2392,1.2383,1.2383,166600000.0
2009-02-13 16:58:00,1.2383,1.2383,1.2371,1.238,169000000.0
2009-02-13 16:59:00,1.23775,1.23895,1.2376,1.23895,234800000.0
2009-02-13 17:00:00,1.23895,1.23895,1.23775,1.23795,295200000.0
2009-02-13 17:01:00,1.23795,1.2381,1.2379,1.23795,49800000.0
2009-02-13 17:02:00,1.23795,1.238,1.2376,1.23785,131800000.0
2009-02-13 17:03:00,1.23785,1.23855,1.23785,1.23835,146800000.0
2009-02-13 17:04:00,1.23835,1.2384,1.23785,1.238,98000000.0
2009-02-13 17:05:00,1.23795,1.23795,1.2376,1.23775,135600000.0
2009-02-13 17:06:00,1.23775,1.23795,1.2375,1.23755,80000000.0
2009-02-13 17:07:00,1.23755,1.23785,1.23735,1.2376,197800000.0
2009-02-13 17:08:00,1.23765,1.23785,1.23745,1.23745,154800000.0
2009-02-13 17:09:00,1.23745,1.23745,1.23605,1.2365,222000000.0
2009-02-13 17:10:00,1.23655,1.2375,1.23655,1.2375,214800000.0
2009-02-13 17:11:00,1.23745,1.23775,1.2373,1.23755,155400000.0
2009-02-13 17:12:00,1.23755,1.23755,1.2368,1.23685,151400000.0
2009-02-13 17:13:00,1.2369,1.23775,1.2369,1.2371,164000000.0
2009-02-13 17:14:00,1.23715,1.23715,1.23675,1.23685,120600000.0
2009-02-13 17:15:00,1.2368,1.2372,1.23675,1.2371,79000000.0
2009-02-13 17:16:00,1.2371,1.2383,1.237,1.2383,240000002.0
2009-02-13 17:17:00,1.2383,1.23845,1.2376,1.23795,257599999.0
2009-02-13 17:18:00,1.23795,1.2384,1.23765,1.2377,228000000.0
2009-02-13 17:19:00,1.2377,1.2377,1.23685,1.237,58800000.0
2009-02-13 17:20:00,1.23705,1.23715,1.2365,1.23655,96800000.0
2009-02-13 17:21:00,1.2365,1.23745,1.23645,1.2373,226000000.0
2009-02-13 17:22:00,1.23725,1.23725,1.23615,1.23715,267000000.0
2009-02-13 17:23:00,1.23715,1.23805,1.23675,1.23775,210600000.0
2009-02-13 17:24:00,1.2378,1.2384,1.2378,1.23795,164200000.0
2009-02-13 17:25:00,1.23795,1.2384,1.23765,1.23765,274000000.0
2009-02-13 17:26:00,1.23775,1.23785,1.2375,1.23755,174800000.0
2009-02-13 17:27:00,1.2376,1.23775,1.2375,1.23765,46800000.0
2009-02-13 17:28:00,1.2377,1.2378,1.2373,1.2376,195400000.0
2009-02-13 17:29:00,1.2376,1.2376,1.23725,1.23725,94400000.0
2009-02-13 17:30:00,1.23725,1.23735,1.2362,1.2362,228800000.0
2009-02-13 17:31:00,1.23625,1.2365,1.2354,1.2365,281600000.0
2009-02-13 17:32:00,1.2365,1.2367,1.2358,1.2366,233400000.0
2009-02-13 17:33:00,1.23665,1.2367,1.23635,1.2367,285800000.0
2009-02-13 17:34:00,1.23645,1.23675,1.23605,1.23625,330600001.0
2009-02-13 17:35:00,1.2362,1.2362,1.23415,1.23415,208000000.0
2009-02-13 17:36:00,1.23415,1.23505,1.23405,1.23475,231600000.0
2009-02-13 17:37:00,1.23475,1.23495,1.23465,1.23475,109600000.0
2009-02-13 17:38:00,1.23475,1.23485,1.23475,1.23475,79400000.0
2009-02-13 17:39:00,1.2348,1.2349,1.23455,1.23475,137000000.0
2009-02-13 17:40:00,1.2347,1.23485,1.2346,1.2348,138600000.0
2009-02-13 17:41:00,1.2348,1.23505,1.2346,1.23505,328200000.0
2009-02-13 17:42:00,1.23505,1.23535,1.235,1.23525,162200000.0
2009-02-13 17:43:00,1.23525,1.2362,1.23525,1.2359,239400000.0
2009-02-13 17:44:00,1.2359,1.23665,1.23585,1.23665,184200000.0
2009-02-13 17:45:00,1.23665,1.2374,1.23665,1.2374,160200000.0
2009-02-13 17:46:00,1.2374,1.2375,1.23735,1.23735,43800000.0
2009-02-13 17:47:00,1.23735,1.23735,1.23665,1.2371,238000000.0
2009-02-13 17:48:00,1.23705,1.2372,1.23665,1.2372,139400000.0
2009-02-13 17:49:00,1.2372,1.2372,1.2367,1.2369,155000000.0
2009-02-13 17:50:00,1.23695,1.237,1.2355,1.2355,93800000.0
2009-02-13 17:51:00,1.23545,1.23605,1.2353,1.23605,177200000.0
2009-02-13 17:52:00,1.23605,1.23655,1.2359,1.23645,221200000.0
2009-02-13 17:53:00,1.23645,1.23695,1.23645,1.23665,202800000.0
2009-02-13 17:54:00,1.2367,1.23715,1.23665,1.2369,158400000.0
2009-02-13 17:55:00,1.2369,1.23705,1.2368,1.2369,235999999.0
2009-02-13 17:56:00,1.23695,1.23695,1.23635,1.2367,219000000.0
2009-02-13 17:57:00,1.23665,1.23715,1.2364,1.23705,242200000.0
2009-02-13 17:58:00,1.23705,1.2381,1.23685,1.23805,239600000.0
2009-02-13 17:59:00,1.23805,1.2405,1.238,1.23975,456199999.0
2009-02-13 18:00:00,1.23975,1.23975,1.23865,1.23905,254200000.0
2009-02-13 18:01:00,1.23905,1.2392,1.23885,1.23915,256800000.0
2009-02-13 18:02:00,1.23915,1.2395,1.239,1.23945,185600000.0
2009-02-13 18:03:00,1.23945,1.24,1.2394,1.2399,137800000.0
2009-02-13 18:04:00,1.2399,1.23995,1.23935,1.23935,160000000.0
2009-02-13 18:05:00,1.23925,1.2396,1.2392,1.2393,206600000.0
2009-02-13 18:06:00,1.23925,1.23925,1.23845,1.2387,181200000.0
2009-02-13 18:07:00,1.2386,1.2386,1.2384,1.23845,94600000.0
2009-02-13 18:08:00,1.23845,1.23845,1.2383,1.2384,43800000.0
2009-02-13 18:09:00,1.23845,1.23855,1.23835,1.23845,176600000.0
2009-02-13 18:10:00,1.23845,1.23915,1.23845,1.23905,194400000.0
2009-02-13 18:11:00,1.23905,1.2393,1.2389,1.2393,112400000.0
2009-02-13 18:12:00,1.23925,1.24025,1.23925,1.23995,197200000.0
2009-02-13 18:13:00,1.24005,1.24315,1.24005,1.24305,315200000.0
2009-02-13 18:14:00,1.24305,1.2443,1.24305,1.24395,300200000.0
2009-02-13 18:15:00,1.24345,1.2436,1.2429,1.24305,130000000.0
2009-02-13 18:16:00,1.243,1.2435,1.2427,1.2432,207200000.0
2009-02-13 18:17:00,1.2432,1.24325,1.2429,1.24295,86200000.0
2009-02-13 18:18:00,1.2429,1.243,1.24265,1.24265,36600000.0
2009-02-13 18:19:00,1.24265,1.2429,1.24225,1.24285,104000000.0
2009-02-13 18:20:00,1.2429,1.24445,1.2429,1.244,276200000.0
2009-02-13 18:21:00,1.2441,1.2442,1.24365,1.24405,176200000.0
2009-02-13 18:22:00,1.24405,1.24435,1.2433,1.24435,255000000.0
2009-02-13 18:23:00,1.24435,1.24635,1.24435,1.2458,266200000.0
2009-02-13 18:24:00,1.24585,1.24585,1.245,1.2452,240000000.0
2009-02-13 18:25:00,1.245,1.24535,1.245,1.2453,94400000.0
2009-02-13 18:26:00,1.2453,1.2453,1.2448,1.2448,34400000.0
2009-02-13 18:27:00,1.24485,1.24485,1.24395,1.24445,188400000.0
2009-02-13 18:28:00,1.2444,1.24445,1.24395,1.24395,149000000.0
2009-02-13 18:29:00,1.24395,1.24445,1.24375,1.2438,200100000.0
2009-02-13 18:30:00,1.24375,1.24435,1.24375,1.24395,123600000.0
2009-02-13 18:31:00,1.24395,1.2445,1.24375,1.2439,184800000.0
2009-02-13 18:32:00,1.2439,1.2439,1.24345,1.2436,90600000.0
2009-02-13 18:33:00,1.24355,1.24365,1.24315,1.2436,151000000.0
2009-02-13 18:34:00,1.24355,1.24365,1.24215,1.2422,234000000.0
2009-02-13 18:35:00,1.24225,1.24355,1.24225,1.2435,247600000.0
2009-02-13 18:36:00,1.24355,1.24365,1.24325,1.2435,153000000.0
2009-02-13 18:37:00,1.2436,1.2437,1.24325,1.24325,140600000.0
2009-02-13 18:38:00,1.24325,1.2436,1.2432,1.24325,154600000.0
2009-02-13 18:39:00,1.24335,1.2434,1.2432,1.2432,90000000.0
2009-02-13 18:40:00,1.2432,1.24335,1.24265,1.24305,156800000.0
2009-02-13 18:41:00,1.24315,1.24435,1.24315,1.2442,180400000.0
2009-02-13 18:42:00,1.24425,1.24525,1.24425,1.24525,78200000.0
2009-02-13 18:43:00,1.2453,1.24545,1.24445,1.24465,230400000.0
2009-02-13 18:44:00,1.24475,1.245,1.2447,1.24485,185200000.0
2009-02-13 18:45:00,1.24485,1.245,1.24405,1.24495,194400000.0
2009-02-13 18:46:00,1.2449,1.2449,1.2443,1.24455,147200000.0
2009-02-13 18:47:00,1.2445,1.2447,1.2442,1.24435,123400000.0
2009-02-13 18:48:00,1.2444,1.24465,1.24425,1.2445,159800000.0
2009-02-13 18:49:00,1.24455,1.2446,1.24415,1.24415,137200000.0
2009-02-13 18:50:00,1.2442,1.24465,1.24415,1.24455,104000000.0
2009-02-13 18:51:00,1.24465,1.24525,1.2446,1.2446,181400000.0
2009-02-13 18:52:00,1.24465,1.24495,1.24425,1.24445,259200000.0
2009-02-13 18:53:00,1.24455,1.24455,1.2439,1.24425,93400000.0
2009-02-13 18:54:00,1.24425,1.24425,1.2437,1.2437,88600000.0
2009-02-13 18:55:00,1.2437,1.24375,1.2429,1.24325,239200000.0
2009-02-13 18:56:00,1.24325,1.24335,1.24315,1.2433,112400000.0
2009-02-13 18:57:00,1.24325,1.24335,1.2422,1.2427,224599999.0
2009-02-13 18:58:00,1.24275,1.24305,1.2425,1.24275,103200000.0
2009-02-13 18:59:00,1.24285,1.2435,1.2427,1.24345,239800000.0
2009-02-13 19:00:00,1.24345,1.24345,1.24305,1.24325,131200001.0
2009-02-13 19:01:00,1.24325,1.24325,1.24275,1.243,76800000.0
2009-02-13 19:02:00,1.2431,1.2433,1.2423,1.24255,118800000.0
2009-02-13 19:03:00,1.24255,1.2426,1.24245,1.24245,80000000.0
2009-02-13 19:04:00,1.2425,1.2427,1.2425,1.2425,40000000.0
2009-02-13 19:05:00,1.24255,1.24255,1.2424,1.24245,64000000.0
2009-02-13 19:06:00,1.24245,1.24245,1.2421,1.2421,61800000.0
2009-02-13 19:07:00,1.24215,1.24245,1.24215,1.24245,80600000.0
2009-02-13 19:08:00,1.24245,1.24295,1.2423,1.2423,159800000.0
2009-02-13 19:09:00,1.24235,1.24235,1.24205,1.2421,92600000.0
2009-02-13 19:10:00,1.24215,1.2429,1.24215,1.24265,172000000.0
2009-02-13 19:11:00,1.24265,1.24275,1.24205,1.24245,154000000.0
2009-02-13 19:12:00,1.24245,1.24285,1.2421,1.2428,162400000.0
2009-02-13 19:13:00,1.24285,1.24335,1.24255,1.24305,218600000.0
2009-02-13 19:14:00,1.24305,1.24305,1.24215,1.24215,158000000.0
2009-02-13 19:15:00,1.24225,1.24235,1.24225,1.24225,124800000.0
2009-02-13 19:16:00,1.24225,1.24225,1.24165,1.2417,22000000.0
2009-02-13 19:17:00,1.2416,1.24215,1.2415,1.24215,29400000.0
2009-02-13 19:18:00,1.24205,1.24245,1.2419,1.242,148200000.0
2009-02-13 19:19:00,1.24205,1.2426,1.2414,1.2425,195400000.0
2009-02-13 19:20:00,1.24265,1.2427,1.2421,1.2422,81200000.0
2009-02-13 19:21:00,1.2422,1.2423,1.2422,1.24225,45400000.0
2009-02-13 19:22:00,1.2425,1.2437,1.2425,1.24295,245900000.0
2009-02-13 19:23:00,1.24305,1.24305,1.2426,1.2427,53800000.0
2009-02-13 19:24:00,1.2428,1.24285,1.2426,1.2427,86800000.0
2009-02-13 19:25:00,1.2427,1.24275,1.24265,1.24265,52600000.0
2009-02-13 19:26:00,1.24265,1.24265,1.24265,1.24265,5200000.0
2009-02-13 19:27:00,1.2427,1.2427,1.24265,1.2427,30200000.0
2009-02-13 19:28:00,1.2427,1.2429,1.24255,1.24265,73800000.0
2009-02-13 19:29:00,1.2426,1.24265,1.24235,1.24235,33600000.0
2009-02-13 19:30:00,1.24215,1.24215,1.24185,1.24185,172200000.0
2009-02-13 19:31:00,1.2419,1.24205,1.2419,1.24195,56400000.0
2009-02-13 19:32:00,1.24195,1.24205,1.2417,1.24195,60200000.0
2009-02-13 19:33:00,1.24195,1.2423,1.2419,1.2423,126000000.0
2009-02-13 19:34:00,1.2423,1.24235,1.2423,1.24235,62400000.0
2009-02-13 19:35:00,1.2423,1.24235,1.2421,1.24225,77800000.0
2009-02-13 19:36:00,1.2425,1.2425,1.24185,1.24185,41600000.0
2009-02-13 19:37:00,1.2416,1.24165,1.24095,1.24135,203400000.0
2009-02-13 19:38:00,1.2412,1.24125,1.241,1.24105,102000000.0
2009-02-13 19:39:00,1.24105,1.24115,1.24095,1.24105,49800000.0
2009-02-13 19:40:00,1.24105,1.24105,1.24035,1.2405,197200000.0
2009-02-13 19:41:00,1.2405,1.24055,1.24045,1.24055,38600000.0
2009-02-13 19:42:00,1.24055,1.2406,1.23925,1.23955,128200000.0
2009-02-13 19:43:00,1.2396,1.24005,1.2396,1.24005,76800000.0
2009-02-13 19:44:00,1.24005,1.24065,1.24005,1.2406,84000000.0
2009-02-13 19:45:00,1.24065,1.2409,1.24025,1.2403,121400000.0
2009-02-13 19:46:00,1.24035,1.24085,1.24035,1.24065,126400000.0
2009-02-13 19:47:00,1.24065,1.24095,1.24065,1.2408,144200000.0
2009-02-13 19:48:00,1.24075,1.24075,1.24065,1.2407,37000000.0
2009-02-13 19:49:00,1.24085,1.24105,1.24065,1.2408,87800000.0
2009-02-13 19:50:00,1.2408,1.24105,1.2408,1.24095,106000000.0
2009-02-13 19:51:00,1.24095,1.2412,1.2409,1.241,104600000.0
2009-02-13 19:52:00,1.241,1.24105,1.24095,1.24105,105400000.0
2009-02-13 19:53:00,1.24105,1.2411,1.24105,1.24105,42200000.0
2009-02-13 19:54:00,1.24105,1.2411,1.24075,1.241,410200002.0
2009-02-13 19:55:00,1.241,1.2416,1.241,1.24155,111000000.0
2009-02-13 19:56:00,1.2416,1.2416,1.24125,1.24125,58600000.0
2009-02-13 19:57:00,1.24125,1.2415,1.24125,1.2415,38000000.0
2009-02-13 19:58:00,1.24165,1.24175,1.24145,1.2415,71800000.0
2009-02-13 19:59:00,1.24155,1.24275,1.24155,1.2426,280200000.0
2009-02-13 20:00:00,1.2426,1.2426,1.2409,1.24115,308400000.0
2009-02-13 20:01:00,1.24115,1.24125,1.2403,1.24075,194200000.0
2009-02-13 20:02:00,1.24075,1.24145,1.24075,1.2411,220200000.0
2009-02-13 20:03:00,1.2411,1.24115,1.24105,1.24105,70400000.0
2009-02-13 20:04:00,1.24105,1.24105,1.24095,1.241,35600000.0
2009-02-13 20:05:00,1.24105,1.24105,1.2406,1.2409,126800000.0
2009-02-13 20:06:00,1.24095,1.24095,1.2407,1.2407,168600000.0
2009-02-13 20:07:00,1.2408,1.24105,1.2405,1.24055,84400000.0
2009-02-13 20:08:00,1.24065,1.24065,1.2404,1.2404,122800000.0
2009-02-13 20:09:00,1.2405,1.2406,1.23965,1.2398,130400000.0
2009-02-13 20:10:00,1.2398,1.2399,1.2395,1.2395,104000000.0
2009-02-13 20:11:00,1.2395,1.23975,1.2391,1.2397,149400000.0
2009-02-13 20:12:00,1.2397,1.2397,1.2395,1.2395,77000000.0
2009-02-13 20:13:00,1.2395,1.2395,1.2391,1.2391,72800000.0
2009-02-13 20:14:00,1.23905,1.2391,1.23905,1.2391,17800000.0
2009-02-13 20:15:00,1.2391,1.23925,1.2391,1.2392,120200000.0
2009-02-13 20:16:00,1.2393,1.2396,1.2392,1.2392,85400000.0
2009-02-13 20:17:00,1.2392,1.23935,1.23915,1.23915,101400000.0
2009-02-13 20:18:00,1.23915,1.23915,1.23865,1.2388,100000000.0
2009-02-13 20:19:00,1.2388,1.2388,1.2387,1.2387,34000000.0
2009-02-13 20:20:00,1.2387,1.23875,1.23865,1.23875,21400000.0
2009-02-13 20:21:00,1.23865,1.23875,1.23855,1.2386,64800000.0
2009-02-13 20:22:00,1.23855,1.23855,1.2378,1.238,55800000.0
2009-02-13 20:23:00,1.238,1.2382,1.2379,1.23815,71400000.0
2009-02-13 20:24:00,1.23815,1.2384,1.23815,1.23835,98400000.0
2009-02-13 20:25:00,1.23835,1.2384,1.23835,1.2384,14200000.0
2009-02-13 20:26:00,1.2384,1.2385,1.238,1.238,25600000.0
2009-02-13 20:27:00,1.23805,1.2382,1.238,1.238,43200000.0
2009-02-13 20:28:00,1.23805,1.23835,1.23805,1.23835,39000000.0
2009-02-13 20:29:00,1.23835,1.23855,1.23835,1.23855,75800000.0
2009-02-13 20:30:00,1.23855,1.2388,1.23855,1.23855,103600000.0
2009-02-13 20:31:00,1.23855,1.2389,1.23855,1.23885,22400000.0
2009-02-13 20:32:00,1.2388,1.23885,1.2387,1.2388,47200000.0
2009-02-13 20:33:00,1.2391,1.2391,1.2387,1.23895,27800000.0
2009-02-13 20:34:00,1.23895,1.23895,1.2387,1.2388,16800000.0
2009-02-13 20:35:00,1.2388,1.239,1.2387,1.2387,25800000.0
2009-02-13 20:36:00,1.23885,1.2389,1.23875,1.23885,119400000.0
2009-02-13 20:37:00,1.23885,1.2389,1.23875,1.2389,102600000.0
2009-02-13 20:38:00,1.23885,1.2389,1.2386,1.2387,64200000.0
2009-02-13 20:39:00,1.2387,1.2387,1.2387,1.2387,6600000.0
2009-02-13 20:40:00,1.2389,1.2395,1.23885,1.2395,80300000.0
2009-02-13 20:41:00,1.2395,1.2395,1.2394,1.23945,85000000.0
2009-02-13 20:42:00,1.23945,1.23975,1.23935,1.23965,66400000.0
2009-02-13 20:43:00,1.23965,1.23985,1.23945,1.23975,79800000.0
2009-02-13 20:44:00,1.23975,1.23975,1.2387,1.2389,173600000.0
2009-02-13 20:45:00,1.23895,1.2394,1.2388,1.23915,132800000.0
2009-02-13 20:46:00,1.23895,1.23925,1.23895,1.23905,117000000.0
2009-02-13 20:47:00,1.23905,1.23905,1.2388,1.23905,92600000.0
2009-02-13 20:48:00,1.2391,1.2393,1.2387,1.2389,331600000.0
2009-02-13 20:49:00,1.2389,1.239,1.2381,1.23865,231800000.0
2009-02-13 20:50:00,1.23875,1.23875,1.2379,1.23805,66400000.0
2009-02-13 20:51:00,1.23805,1.23815,1.238,1.23805,141400000.0
2009-02-13 20:52:00,1.238,1.23805,1.23765,1.23765,206000000.0
2009-02-13 20:53:00,1.2377,1.23795,1.23765,1.23765,89600000.0
2009-02-13 20:54:00,1.23765,1.23765,1.2374,1.23755,72600000.0
2009-02-13 20:55:00,1.23765,1.23845,1.23755,1.23845,232000000.0
2009-02-13 20:56:00,1.2384,1.23845,1.2379,1.23815,302400000.0
2009-02-13 20:57:00,1.23835,1.2392,1.2381,1.23815,120600000.0
2009-02-13 20:58:00,1.23815,1.2392,1.23815,1.2384,123800000.0
2009-02-13 20:59:00,1.23835,1.23895,1.238,1.23855,180800000.0
2009-02-13 21:00:00,1.23855,1.23855,1.2382,1.2382,105200000.0
2009-02-13 21:01:00,1.2382,1.23825,1.23785,1.23825,127200000.0
2009-02-13 21:02:00,1.23825,1.2384,1.2382,1.2382,68400000.0
2009-02-13 21:03:00,1.23825,1.23855,1.2382,1.2384,70400000.0
2009-02-13 21:04:00,1.2385,1.2386,1.23845,1.2386,21200000.0
2009-02-13 21:05:00,1.2387,1.2394,1.23855,1.2394,186200000.0
2009-02-13 21:06:00,1.2394,1.2399,1.2393,1.2399,178200000.0
2009-02-13 21:07:00,1.2399,1.24025,1.2392,1.23945,160000000.0
2009-02-13 21:08:00,1.23945,1.23945,1.23895,1.2392,101200000.0
2009-02-13 21:09:00,1.23925,1.23995,1.23925,1.2396,105400000.0
2009-02-13 21:10:00,1.2396,1.2396,1.23925,1.2394,93000000.0
2009-02-13 21:11:00,1.2394,1.2395,1.2389,1.2389,95800000.0
2009-02-13 21:12:00,1.2389,1.239,1.23855,1.23855,53400000.0
2009-02-13 21:13:00,1.2386,1.2388,1.2383,1.23845,105600000.0
2009-02-13 21:14:00,1.23845,1.23845,1.23815,1.23815,70000000.0
2009-02-13 21:15:00,1.23815,1.239,1.23815,1.2386,252400000.0
2009-02-13 21:16:00,1.2386,1.2394,1.2386,1.2393,121600000.0
2009-02-13 21:17:00,1.23935,1.23935,1.2392,1.23925,53200000.0
2009-02-13 21:18:00,1.2392,1.2393,1.23915,1.2393,101000000.0
2009-02-13 21:19:00,1.23935,1.23935,1.2391,1.23915,47000000.0
2009-02-13 21:20:00,1.2391,1.2391,1.238,1.23835,184400000.0
2009-02-13 21:21:00,1.2383,1.23835,1.238,1.23805,81800000.0
2009-02-13 21:22:00,1.23805,1.23905,1.23805,1.23905,186600000.0
2009-02-13 21:23:00,1.23905,1.23905,1.23855,1.23855,59200000.0
2009-02-13 21:24:00,1.2386,1.2387,1.23795,1.23835,113600000.0
2009-02-13 21:25:00,1.23845,1.23855,1.2374,1.2375,111800000.0
2009-02-13 21:26:00,1.23755,1.23755,1.23735,1.23745,189800000.0
2009-02-13 21:27:00,1.23745,1.23745,1.23675,1.23675,166600000.0
2009-02-13 21:28:00,1.2367,1.23695,1.23625,1.23655,183200000.0
2009-02-13 21:29:00,1.23655,1.23665,1.2365,1.2365,95600000.0
2009-02-13 21:30:00,1.23655,1.23755,1.23655,1.2375,230000000.0
2009-02-13 21:31:00,1.23755,1.2377,1.23695,1.23705,282800000.0
2009-02-13 21:32:00,1.23705,1.23715,1.237,1.237,80800000.0
2009-02-13 21:33:00,1.237,1.237,1.2364,1.23655,186600000.0
2009-02-13 21:34:00,1.2365,1.23655,1.23645,1.23655,94000000.0
2009-02-13 21:35:00,1.23655,1.23685,1.23655,1.2367,200200000.0
2009-02-13 21:36:00,1.23675,1.2368,1.23595,1.23615,351000000.0
2009-02-13 21:37:00,1.2361,1.23625,1.2351,1.2351,221799999.0
2009-02-13 21:38:00,1.2355,1.23585,1.2354,1.23575,120000000.0
2009-02-13 21:39:00,1.23575,1.2359,1.2347,1.23505,211000000.0
2009-02-13 21:40:00,1.23505,1.23505,1.23505,1.23505,30000000.0
2009-02-13 21:41:00,1.23505,1.23505,1.23505,1.23505,8000000.0
2009-02-13 21:42:00,1.23505,1.2355,1.23495,1.23525,104200000.0
2009-02-13 21:43:00,1.23505,1.2357,1.23505,1.23545,107400000.0
2009-02-13 21:44:00,1.2355,1.23565,1.2355,1.23565,25600000.0
2009-02-13 21:45:00,1.23565,1.23655,1.23565,1.2359,156600000.0
2009-02-13 21:46:00,1.2359,1.23595,1.2358,1.2358,57200000.0
2009-02-13 21:47:00,1.2358,1.23615,1.2358,1.23595,58800000.0
2009-02-13 21:48:00,1.2359,1.236,1.23585,1.236,29200000.0
2009-02-13 21:49:00,1.23615,1.23625,1.23595,1.236,91200000.0
2009-02-13 21:50:00,1.236,1.23615,1.23595,1.23615,51400000.0
2009-02-13 21:51:00,1.2364,1.2365,1.23625,1.2363,16800000.0
2009-02-13 21:52:00,1.2363,1.2365,1.2363,1.23635,30600000.0
2009-02-13 21:53:00,1.23635,1.23635,1.2358,1.2358,50600000.0
2009-02-13 21:54:00,1.2358,1.2358,1.2353,1.23535,114600000.0
2009-02-13 21:55:00,1.23535,1.23545,1.2353,1.23535,24800000.0
2009-02-13 21:56:00,1.2353,1.23535,1.2353,1.23535,43000000.0
2009-02-13 21:57:00,1.2353,1.23545,1.2353,1.23545,19200000.0
2009-02-13 21:58:00,1.23555,1.2357,1.2354,1.2354,96000000.0
2009-02-13 21:59:00,1.2355,1.2356,1.23545,1.2356,48000000.0
2009-02-13 22:00:00,1.23555,1.2356,1.23505,1.2352,112600000.0
2009-02-13 22:01:00,1.23515,1.2354,1.23505,1.23515,48400000.0
2009-02-13 22:02:00,1.23515,1.23515,1.23515,1.23515,14600000.0
2009-02-13 22:03:00,1.23525,1.2354,1.23515,1.2354,26400000.0
2009-02-13 22:04:00,1.23545,1.23575,1.23545,1.23575,27200000.0
2009-02-13 22:05:00,1.23555,1.23575,1.23555,1.23565,40400000.0
2009-02-13 22:06:00,1.23565,1.23565,1.23565,1.23565,54400000.0
2009-02-13 22:07:00,1.23565,1.23595,1.23565,1.23585,68000000.0
2009-02-13 22:08:00,1.23595,1.23605,1.23595,1.23605,32600000.0
2009-02-13 22:09:00,1.23605,1.23615,1.23605,1.2361,31600000.0
2009-02-13 22:10:00,1.23635,1.23665,1.23635,1.23665,4000000.0
2009-02-13 22:11:00,1.236,1.23655,1.236,1.23645,43600000.0
2009-02-13 22:12:00,1.23655,1.23695,1.23655,1.23695,44600000.0
2009-02-13 22:13:00,1.23695,1.2372,1.23695,1.2372,76400000.0
2009-02-13 22:14:00,1.2372,1.2373,1.2371,1.23725,50400000.0
2009-02-13 22:15:00,1.23725,1.23735,1.23725,1.23735,20000000.0
2009-02-13 22:16:00,1.2375,1.2379,1.23745,1.23785,69200000.0
2009-02-13 22:17:00,1.23785,1.23785,1.2377,1.2377,30400000.0
2009-02-13 22:18:00,1.2377,1.23775,1.2377,1.23775,12400000.0
2009-02-13 22:19:00,1.2377,1.23775,1.23755,1.2376,40200000.0
2009-02-13 22:20:00,1.2376,1.23765,1.2376,1.2376,31000000.0
2009-02-13 22:21:00,1.2376,1.2376,1.2376,1.2376,11400000.0
2009-02-13 22:22:00,1.2376,1.2376,1.2376,1.2376,14200000.0
2009-02-13 22:23:00,1.2376,1.2376,1.2376,1.2376,2000000.0
2009-02-13 22:24:00,1.23755,1.23765,1.23755,1.23765,32200000.0
2009-02-13 22:25:00,1.23745,1.23761,1.23726,1.23726,15200000.0
2009-02-13 22:26:00,1.23765,1.23785,1.23765,1.23785,59400000.0
2009-02-13 22:27:00,1.23765,1.23765,1.23765,1.23765,13400000.0
2009-02-13 22:28:00,1.23765,1.23775,1.23765,1.23765,73800000.0
2009-02-13 22:29:00,1.23755,1.2376,1.2374,1.2376,52800000.0
2009-02-13 22:30:00,1.2376,1.2376,1.2375,1.23755,69000000.0
2009-02-13 22:31:00,1.2373,1.2373,1.2364,1.23655,182400000.0
2009-02-13 22:32:00,1.23655,1.23665,1.2361,1.2361,195800000.0
2009-02-13 22:33:00,1.2362,1.2362,1.23615,1.23615,154000000.0
2009-02-13 22:34:00,1.23615,1.23625,1.23515,1.2353,124800000.0
2009-02-13 22:35:00,1.2353,1.23565,1.2353,1.2356,58400000.0
2009-02-13 22:36:00,1.2354,1.23565,1.2354,1.23565,17600000.0
2009-02-13 22:37:00,1.23565,1.23585,1.23555,1.23585,20400000.0
2009-02-13 22:38:00,1.236,1.23615,1.236,1.23605,11800000.0
2009-02-13 22:39:00,1.23605,1.23605,1.23605,1.23605,21800000.0
2009-02-13 22:40:00,1.23605,1.23625,1.2354,1.2354,29200000.0
2009-02-13 22:41:00,1.2354,1.23575,1.2354,1.23555,45200000.0
2009-02-13 22:42:00,1.23555,1.23595,1.23525,1.2353,79600000.0
2009-02-13 22:43:00,1.23535,1.23545,1.23525,1.23525,53400000.0
2009-02-13 22:44:00,1.2353,1.2353,1.2348,1.2348,44600000.0
2009-02-13 22:45:00,1.23475,1.23475,1.2342,1.23435,161800000.0
2009-02-13 22:46:00,1.23445,1.2345,1.2344,1.23445,72600001.0
2009-02-13 22:47:00,1.23445,1.23455,1.23445,1.23445,216000004.0
2009-02-13 22:48:00,1.23445,1.23455,1.23445,1.23445,385200002.0
2009-02-13 22:49:00,1.2345,1.2345,1.23445,1.2345,47800000.0
2009-02-13 22:50:00,1.2345,1.23455,1.23445,1.23445,46200000.0
2009-02-13 22:51:00,1.23445,1.2345,1.23445,1.2345,118400000.0
2009-02-13 22:52:00,1.2345,1.2346,1.2344,1.2344,92000000.0
2009-02-13 22:53:00,1.2345,1.2347,1.2345,1.2347,24200000.0
2009-02-13 22:54:00,1.2347,1.2347,1.23415,1.2345,34800000.0
2009-02-13 22:55:00,1.2346,1.2349,1.23445,1.23455,78800000.0
2009-02-13 22:56:00,1.23455,1.2346,1.23405,1.23405,61000000.0
2009-02-13 22:57:00,1.23415,1.2343,1.234,1.2343,52600000.0
2009-02-13 22:58:00,1.2344,1.2345,1.2344,1.23445,140600000.0
2009-02-13 22:59:00,1.2345,1.23455,1.23435,1.23455,47200000.0
2009-02-13 23:00:00,1.2347,1.23495,1.2341,1.23455,96000000.0
2009-02-13 23:01:00,1.23455,1.2346,1.2345,1.2346,27800000.0
2009-02-13 23:02:00,1.2349,1.2349,1.2343,1.2346,132600000.0
2009-02-13 23:03:00,1.2346,1.2346,1.23445,1.2345,71000000.0
2009-02-13 23:04:00,1.2345,1.23465,1.2345,1.23465,94600000.0
2009-02-13 23:05:00,1.2347,1.2356,1.2347,1.2356,107400000.0
2009-02-13 23:06:00,1.2356,1.23645,1.23555,1.23635,99000000.0
2009-02-13 23:07:00,1.2363,1.2363,1.2362,1.2363,22400000.0
2009-02-13 23:08:00,1.2363,1.23655,1.2362,1.23655,75200000.0
2009-02-13 23:09:00,1.2365,1.2377,1.23635,1.2364,169200000.0
2009-02-13 23:10:00,1.2364,1.2371,1.23635,1.23645,55400000.0
2009-02-13 23:11:00,1.23645,1.23645,1.23615,1.23615,21800000.0
2009-02-13 23:12:00,1.23615,1.2362,1.23545,1.23545,118200000.0
2009-02-13 23:13:00,1.23555,1.2356,1.2349,1.235,98000000.0
2009-02-13 23:14:00,1.235,1.235,1.2341,1.2341,38000000.0
2009-02-13 23:15:00,1.23425,1.2343,1.23425,1.2343,5600000.0
2009-02-13 23:16:00,1.23435,1.2344,1.23435,1.2344,25600000.0
2009-02-13 23:17:00,1.2344,1.2344,1.23415,1.2342,26800000.0
2009-02-13 23:18:00,1.2342,1.23435,1.2342,1.23435,34200000.0
2009-02-13 23:19:00,1.23435,1.23435,1.23435,1.23435,19200000.0
2009-02-13 23:20:00,1.23435,1.23435,1.23435,1.23435,18800000.0
2009-02-13 23:21:00,1.23373,1.23396,1.23339,1.23382,25400000.0
2009-02-13 23:22:00,1.234,1.23422,1.2339,1.23418,18000000.0
2009-02-13 23:23:00,1.23435,1.23435,1.23435,1.23435,6400000.0
2009-02-13 23:24:00,1.23435,1.2347,1.23435,1.23435,18600000.0
2009-02-13 23:25:00,1.23435,1.2345,1.23435,1.2345,41200000.0
2009-02-13 23:26:00,1.2345,1.2345,1.2344,1.2344,16200000.0
2009-02-13 23:27:00,1.2344,1.2345,1.23435,1.23435,95600000.0
2009-02-13 23:28:00,1.23435,1.23455,1.23435,1.2345,71200000.0
2009-02-13 23:29:00,1.23455,1.23455,1.23455,1.23455,17600000.0
2009-02-13 23:30:00,1.23455,1.2346,1.23425,1.23435,31600000.0
2009-02-13 23:31:00,1.23435,1.23435,1.23435,1.23435,9600000.0
2009-02-13 23:32:00,1.23435,1.23435,1.234,1.234,24200000.0
2009-02-13 23:33:00,1.2341,1.2341,1.2341,1.2341,44200000.0
2009-02-13 23:34:00,1.2341,1.2341,1.234,1.234,41600000.0
2009-02-13 23:35:00,1.23405,1.2352,1.23405,1.2352,71600000.0
2009-02-13 23:36:00,1.23515,1.236,1.23475,1.236,106000000.0
2009-02-13 23:37:00,1.23625,1.23665,1.23545,1.23595,84200000.0
2009-02-13 23:38:00,1.23595,1.23665,1.2357,1.2364,68400000.0
2009-02-13 23:39:00,1.23655,1.23675,1.2356,1.23605,95600000.0
2009-02-13 23:40:00,1.23605,1.23645,1.23585,1.23585,53400000.0
2009-02-13 23:41:00,1.236,1.236,1.23595,1.236,26200000.0
2009-02-13 23:42:00,1.2361,1.23615,1.2361,1.23615,15600000.0
2009-02-13 23:43:00,1.23635,1.23645,1.23595,1.236,37800000.0
2009-02-13 23:44:00,1.2353,1.2353,1.23395,1.235,65400000.0
2009-02-13 23:45:00,1.235,1.2351,1.2339,1.2344,56800000.0
2009-02-13 23:46:00,1.23425,1.23435,1.23385,1.23385,31400000.0
2009-02-13 23:47:00,1.234,1.2345,1.234,1.2345,29000000.0
2009-02-13 23:48:00,1.2346,1.23495,1.23445,1.23495,61600000.0
2009-02-13 23:49:00,1.23485,1.23485,1.23435,1.23435,31800000.0
2009-02-13 23:50:00,1.23445,1.23445,1.23445,1.23445,3000000.0
2009-02-13 23:51:00,1.2342,1.23435,1.23385,1.2341,31600000.0
2009-02-13 23:52:00,1.2343,1.2344,1.2337,1.23375,57200000.0
2009-02-13 23:53:00,1.2339,1.23455,1.2339,1.23445,41200000.0
2009-02-13 23:54:00,1.2344,1.2344,1.23385,1.23415,14600000.0
2009-02-13 23:55:00,1.2346,1.2346,1.2344,1.2345,11800000.0
2009-02-13 23:56:00,1.2345,1.2345,1.2339,1.234,23200000.0
2009-02-13 23:57:00,1.2341,1.2357,1.234,1.2356,70600000.0
2009-02-13 23:58:00,1.2356,1.2356,1.2343,1.2348,24400000.0
2009-02-13 23:59:00,1.2351,1.23515,1.2341,1.23475,30800000.0
2009-02-16 00:00:00,1.24,1.2401,1.24,1.2401,259199999.0
2009-02-16 00:04:00,1.2393,1.2395,1.2393,1.2395,259199999.0
2009-02-16 00:05:00,1.2393,1.2397,1.2393,1.2397,259199999.0
2009-02-16 00:06:00,1.2398,1.2403,1.2398,1.2403,259199999.0
2009-02-16 00:07:00,1.2404,1.2404,1.2404,1.2404,259199999.0
2009-02-16 00:08:00,1.2405,1.241,1.2404,1.241,259199999.0
2009-02-16 00:09:00,1.2411,1.2412,1.2411,1.2412,259199999.0
2009-02-16 00:10:00,1.2411,1.2414,1.2411,1.2414,259199999.0
2009-02-16 00:11:00,1.2413,1.2414,1.241,1.2414,259199999.0
2009-02-16 00:12:00,1.2419,1.2419,1.2419,1.2419,259199999.0
2009-02-16 00:14:00,1.2417,1.2419,1.2417,1.2419,259199999.0
2009-02-16 00:18:00,1.2421,1.2425,1.2421,1.2425,259199999.0
2009-02-16 00:19:00,1.2423,1.2428,1.2417,1.2417,259199999.0
2009-02-16 00:20:00,1.2418,1.2418,1.2417,1.2417,259199999.0
2009-02-16 00:22:00,1.242,1.2421,1.2417,1.2417,259199999.0
2009-02-16 00:23:00,1.2413,1.2418,1.2411,1.2416,259199999.0
2009-02-16 00:24:00,1.2417,1.2419,1.2416,1.2416,259199999.0
2009-02-16 00:25:00,1.242,1.2421,1.2417,1.2417,259199999.0
2009-02-16 00:26:00,1.2416,1.2421,1.2413,1.2421,259199999.0
2009-02-16 00:27:00,1.2423,1.2423,1.2422,1.2423,259199999.0
2009-02-16 00:28:00,1.2424,1.2424,1.2423,1.2423,259199999.0
2009-02-16 00:29:00,1.2422,1.2423,1.2414,1.2416,259199999.0
2009-02-16 00:30:00,1.2419,1.2423,1.2419,1.2422,259199999.0
2009-02-16 00:31:00,1.2421,1.2422,1.2421,1.2422,259199999.0
2009-02-16 00:32:00,1.2423,1.2424,1.2422,1.2424,259199999.0
2009-02-16 00:33:00,1.2423,1.2423,1.242,1.242,259199999.0
2009-02-16 00:34:00,1.2422,1.2426,1.2422,1.2426,259199999.0
2009-02-16 00:35:00,1.2431,1.2432,1.2428,1.2431,259199999.0
2009-02-16 00:36:00,1.2432,1.2432,1.2423,1.2423,259199999.0
2009-02-16 00:37:00,1.2426,1.2426,1.2421,1.2423,259199999.0
2009-02-16 00:40:00,1.2421,1.2421,1.2416,1.242,259199999.0
2009-02-16 00:42:00,1.2419,1.2422,1.2419,1.2421,259199999.0
2009-02-16 00:43:00,1.2422,1.2425,1.2421,1.2422,259199999.0
2009-02-16 00:45:00,1.2421,1.2422,1.2421,1.2422,259199999.0
2009-02-16 00:46:00,1.2421,1.2421,1.242,1.242,259199999.0
2009-02-16 00:47:00,1.2418,1.2418,1.2416,1.2416,259199999.0
2009-02-16 00:48:00,1.2419,1.2419,1.2419,1.2419,259199999.0
2009-02-16 00:51:00,1.2416,1.2419,1.2416,1.2419,259199999.0
2009-02-16 01:00:00,1.242,1.2451,1.242,1.2437,259199999.0
2009-02-16 01:01:00,1.2444,1.2444,1.2437,1.2437,259199999.0
2009-02-16 01:03:00,1.2435,1.2435,1.2435,1.2435,259199999.0
2009-02-16 01:04:00,1.2433,1.2433,1.2433,1.2433,259199999.0
2009-02-16 01:06:00,1.2432,1.2435,1.2432,1.2435,259199999.0
2009-02-16 01:07:00,1.2436,1.2438,1.2436,1.2438,259199999.0
2009-02-16 01:08:00,1.2437,1.2437,1.2437,1.2437,259199999.0
2009-02-16 01:10:00,1.2439,1.2444,1.2435,1.2435,259199999.0
2009-02-16 01:11:00,1.2437,1.2437,1.2435,1.2435,259199999.0
2009-02-16 01:12:00,1.2434,1.2434,1.2427,1.2427,259199999.0
2009-02-16 01:13:00,1.2436,1.2436,1.2427,1.2427,259199999.0
2009-02-16 01:14:00,1.2426,1.2426,1.2425,1.2425,259199999.0
2009-02-16 01:16:00,1.2424,1.2424,1.2424,1.2424,259199999.0
2009-02-16 01:17:00,1.2425,1.2425,1.2424,1.2424,259199999.0
2009-02-16 01:18:00,1.2425,1.2425,1.2421,1.2421,259199999.0
2009-02-16 01:19:00,1.242,1.2421,1.242,1.2421,259199999.0
2009-02-16 01:21:00,1.2423,1.2423,1.2423,1.2423,259199999.0
2009-02-16 01:22:00,1.2422,1.2422,1.2422,1.2422,259199999.0
2009-02-16 01:26:00,1.2423,1.2423,1.2421,1.2421,259199999.0
2009-02-16 01:27:00,1.2426,1.2431,1.2423,1.2426,259199999.0
2009-02-16 01:28:00,1.2423,1.2423,1.2423,1.2423,259199999.0
2009-02-16 01:29:00,1.2426,1.2432,1.2423,1.2429,259199999.0
2009-02-16 01:39:00,1.2428,1.2429,1.2427,1.2428,259199999.0
2009-02-16 01:40:00,1.2427,1.2427,1.2422,1.2422,259199999.0
2009-02-16 01:41:00,1.2425,1.2425,1.2422,1.2423,259199999.0
2009-02-16 01:42:00,1.2425,1.2425,1.2423,1.2423,259199999.0
2009-02-16 01:44:00,1.2427,1.2427,1.2427,1.2427,259199999.0
2009-02-16 01:46:00,1.2423,1.2423,1.2423,1.2423,259199999.0
2009-02-16 01:47:00,1.2425,1.2425,1.2425,1.2425,259199999.0
2009-02-16 01:48:00,1.2424,1.2424,1.2424,1.2424,259199999.0
2009-02-16 01:49:00,1.2423,1.2423,1.2423,1.2423,259199999.0
2009-02-16 01:50:00,1.2422,1.2422,1.2422,1.2422,259199999.0
2009-02-16 01:52:00,1.2425,1.2426,1.242,1.2426,259199999.0
2009-02-16 01:53:00,1.2421,1.2426,1.2418,1.2418,259199999.0
2009-02-16 01:54:00,1.2417,1.2422,1.2413,1.2422,259199999.0
2009-02-16 01:55:00,1.2426,1.2426,1.2413,1.2418,259199999.0
2009-02-16 01:56:00,1.242,1.2421,1.2416,1.2416,259199999.0
2009-02-16 01:57:00,1.2417,1.2418,1.2416,1.2418,259199999.0
2009-02-16 01:58:00,1.2416,1.242,1.2413,1.2418,259199999.0
2009-02-16 01:59:00,1.2421,1.2421,1.2421,1.2421,259199999.0
2009-02-16 02:00:00,1.2418,1.2449,1.2418,1.24385,259199999.0
2009-02-16 02:01:00,1.2433,1.24425,1.2432,1.2432,54400000.0
2009-02-16 02:02:00,1.24325,1.24325,1.2432,1.24325,17400000.0
2009-02-16 02:03:00,1.2432,1.24325,1.2429,1.24315,32600000.0
2009-02-16 02:04:00,1.2429,1.24325,1.2429,1.24315,34400000.0
2009-02-16 02:05:00,1.2429,1.24315,1.2429,1.2429,3000000.0
2009-02-16 02:06:00,1.24315,1.24315,1.2429,1.243,19400000.0
2009-02-16 02:07:00,1.243,1.2434,1.243,1.2434,42600000.0
2009-02-16 02:08:00,1.2435,1.2435,1.2435,1.2435,2000000.0
2009-02-16 02:09:00,1.24344,1.24345,1.24323,1.24343,31800000.0
2009-02-16 02:10:00,1.24365,1.2442,1.24285,1.24375,100200000.0
2009-02-16 02:11:00,1.24285,1.2436,1.24285,1.24285,27800000.0
2009-02-16 02:12:00,1.243,1.24365,1.24285,1.24355,43400000.0
2009-02-16 02:13:00,1.24355,1.24365,1.24205,1.2422,69800000.0
2009-02-16 02:14:00,1.2421,1.2421,1.24205,1.24205,14400000.0
2009-02-16 02:15:00,1.24231,1.24231,1.24199,1.24213,24200000.0
2009-02-16 02:16:00,1.24205,1.24205,1.24195,1.24195,12000000.0
2009-02-16 02:17:00,1.24205,1.24205,1.2419,1.2419,38400000.0
2009-02-16 02:18:00,1.242,1.242,1.24155,1.24155,53200000.0
2009-02-16 02:19:00,1.24175,1.24175,1.2415,1.2416,7600000.0
2009-02-16 02:20:00,1.24175,1.24175,1.24175,1.24175,1000000.0
2009-02-16 02:21:00,1.24185,1.24195,1.24185,1.24195,62200000.0
2009-02-16 02:22:00,1.24195,1.24195,1.24195,1.24195,101000000.0
2009-02-16 02:23:00,1.24173,1.2419,1.24173,1.2419,8400000.0
2009-02-16 02:24:00,1.2418,1.24211,1.2418,1.24195,24000000.0
2009-02-16 02:25:00,1.24195,1.24195,1.24195,1.24195,5200000.0
2009-02-16 02:26:00,1.24195,1.24195,1.24195,1.24195,58000000.0
2009-02-16 02:27:00,1.24195,1.24265,1.2418,1.24195,66600001.0
2009-02-16 02:28:00,1.2425,1.2425,1.2419,1.2419,52000001.0
2009-02-16 02:29:00,1.24195,1.2432,1.2419,1.24265,242400002.0
2009-02-16 02:30:00,1.24265,1.24265,1.24265,1.24265,1000000.0
2009-02-16 02:31:00,1.24265,1.24265,1.24265,1.24265,3600000.0
2009-02-16 02:32:00,1.24265,1.24265,1.24265,1.24265,2600000.0
2009-02-16 02:33:00,1.24228,1.24262,1.24228,1.24262,28700000.0
2009-02-16 02:34:00,1.24247,1.24247,1.2419,1.24237,19000000.0
2009-02-16 02:35:00,1.2425,1.24277,1.2425,1.2426,17800000.0
2009-02-16 02:36:00,1.24261,1.24267,1.24251,1.24259,7600000.0
2009-02-16 02:37:00,1.24265,1.24265,1.24265,1.24265,4200000.0
2009-02-16 02:38:00,1.24265,1.24265,1.24265,1.24265,1000000.0
2009-02-16 02:39:00,1.24265,1.24285,1.2426,1.24265,37600000.0
2009-02-16 02:40:00,1.24265,1.2427,1.2418,1.2418,23600000.0
2009-02-16 02:41:00,1.242,1.24205,1.24195,1.24195,166400002.0
2009-02-16 02:42:00,1.24195,1.242,1.24195,1.242,27400000.0
2009-02-16 02:43:00,1.24204,1.24218,1.24204,1.24209,13600000.0
2009-02-16 02:44:00,1.2422,1.24265,1.2422,1.24265,20800000.0
2009-02-16 02:45:00,1.24183,1.24225,1.24183,1.24225,13600000.0
2009-02-16 02:46:00,1.24255,1.24255,1.2418,1.24195,158000002.0
2009-02-16 02:47:00,1.24195,1.24205,1.24195,1.24205,52000001.0
2009-02-16 02:48:00,1.24205,1.24205,1.24195,1.24195,35600001.0
2009-02-16 02:49:00,1.24195,1.24195,1.24195,1.24195,37600001.0
2009-02-16 02:50:00,1.24195,1.24195,1.24195,1.24195,74400001.0
2009-02-16 02:51:00,1.24195,1.24195,1.24195,1.24195,2600000.0
2009-02-16 02:52:00,1.24195,1.2421,1.2419,1.24205,123800001.0
2009-02-16 02:53:00,1.2421,1.2421,1.2414,1.2414,148200000.0
2009-02-16 02:54:00,1.2415,1.24195,1.2409,1.24195,188399999.0
2009-02-16 02:55:00,1.24195,1.2421,1.24095,1.24135,124400000.0
2009-02-16 02:56:00,1.2413,1.2416,1.24095,1.24115,70600000.0
2009-02-16 02:57:00,1.24125,1.24145,1.2412,1.24145,26000000.0
2009-02-16 02:58:00,1.2414,1.2419,1.241,1.2414,84800000.0
2009-02-16 02:59:00,1.24155,1.24155,1.24155,1.24155,18200000.0
2009-02-16 03:00:00,1.24155,1.24165,1.24125,1.2414,47200000.0
2009-02-16 03:01:00,1.24145,1.24155,1.24135,1.24135,17400000.0
2009-02-16 03:02:00,1.24135,1.24155,1.24135,1.24155,27600000.0
2009-02-16 03:03:00,1.24155,1.24155,1.24095,1.24095,2000000.0
2009-02-16 03:04:00,1.24105,1.24195,1.24085,1.24195,166000001.0
2009-02-16 03:05:00,1.2419,1.242,1.2419,1.242,4800000.0
2009-02-16 03:06:00,1.24195,1.24195,1.24185,1.24185,58400000.0
2009-02-16 03:07:00,1.24185,1.24185,1.24185,1.24185,16000000.0
2009-02-16 03:08:00,1.24185,1.24185,1.24185,1.24185,13600000.0
2009-02-16 03:09:00,1.2415,1.24175,1.2415,1.2415,8600000.0
2009-02-16 03:10:00,1.24175,1.24185,1.24175,1.24185,3200000.0
2009-02-16 03:11:00,1.2415,1.24175,1.2414,1.2414,10000000.0
2009-02-16 03:12:00,1.24175,1.24185,1.2414,1.24185,8400000.0
2009-02-16 03:13:00,1.2418,1.24185,1.2418,1.24185,14000000.0
2009-02-16 03:14:00,1.2416,1.24175,1.2415,1.2415,21600000.0
2009-02-16 03:15:00,1.24175,1.24185,1.2415,1.2415,10400000.0
2009-02-16 03:16:00,1.24175,1.24175,1.2415,1.2415,8800000.0
2009-02-16 03:17:00,1.24182,1.24182,1.24165,1.24167,11200000.0
2009-02-16 03:18:00,1.24175,1.24175,1.2415,1.2415,8800000.0
2009-02-16 03:19:00,1.2415,1.24175,1.2415,1.24175,14000000.0
2009-02-16 03:20:00,1.2415,1.242,1.24145,1.2416,34600000.0
2009-02-16 03:21:00,1.242,1.242,1.2414,1.2414,73800000.0
2009-02-16 03:22:00,1.24175,1.24185,1.24165,1.24165,29400000.0
2009-02-16 03:23:00,1.2418,1.2418,1.2414,1.2414,10000000.0
2009-02-16 03:24:00,1.2415,1.2417,1.24115,1.24125,33600001.0
2009-02-16 03:25:00,1.2417,1.24185,1.2417,1.24185,3800000.0
2009-02-16 03:26:00,1.2414,1.2414,1.2414,1.2414,3200000.0
2009-02-16 03:27:00,1.24175,1.24185,1.24095,1.2415,47199999.0
2009-02-16 03:28:00,1.2417,1.2417,1.2417,1.2417,1000000.0
2009-02-16 03:29:00,1.24175,1.24175,1.24175,1.24175,2200000.0
2009-02-16 03:30:00,1.24175,1.24185,1.24175,1.24175,18600000.0
2009-02-16 03:31:00,1.2417,1.2418,1.2417,1.2417,12400000.0
2009-02-16 03:32:00,1.2414,1.24141,1.24106,1.2411,123400000.0
2009-02-16 03:33:00,1.2417,1.2417,1.2417,1.2417,2600000.0
2009-02-16 03:34:00,1.2418,1.2418,1.2417,1.2417,7200000.0
2009-02-16 03:35:00,1.2412,1.24135,1.24115,1.24121,27200000.0
2009-02-16 03:36:00,1.24101,1.24135,1.24101,1.24125,32800000.0
2009-02-16 03:37:00,1.24138,1.24148,1.2413,1.24148,21800000.0
2009-02-16 03:38:00,1.24148,1.24148,1.24138,1.24141,28199999.0
2009-02-16 03:39:00,1.2417,1.2417,1.2417,1.2417,1000000.0
2009-02-16 03:40:00,1.24133,1.24133,1.24111,1.24118,100000000.0
2009-02-16 03:41:00,1.24133,1.24175,1.24133,1.24175,29600000.0
2009-02-16 03:42:00,1.2416,1.2416,1.2415,1.24152,59999999.0
2009-02-16 03:43:00,1.24137,1.24153,1.24114,1.24153,42000000.0
2009-02-16 03:44:00,1.24158,1.24158,1.24154,1.24154,3600000.0
2009-02-16 03:45:00,1.2413,1.24154,1.2413,1.24132,29999999.0
2009-02-16 03:46:00,1.2417,1.2417,1.2417,1.2417,3000000.0
2009-02-16 03:47:00,1.24137,1.24145,1.24134,1.24137,11800000.0
2009-02-16 03:48:00,1.24125,1.24135,1.24125,1.2413,8600000.0
2009-02-16 03:49:00,1.24142,1.24142,1.24125,1.24125,7800000.0
2009-02-16 03:50:00,1.2417,1.2417,1.2417,1.2417,1000000.0
2009-02-16 03:51:00,1.2417,1.2417,1.2417,1.2417,3000000.0
2009-02-16 03:52:00,1.24158,1.24158,1.24136,1.24136,4600000.0
2009-02-16 03:53:00,1.24169,1.24169,1.24142,1.24144,13600000.0
2009-02-16 03:54:00,1.24144,1.24148,1.24136,1.24136,8000000.0
2009-02-16 03:55:00,1.24175,1.24215,1.2417,1.24215,17000000.0
2009-02-16 03:56:00,1.24215,1.24215,1.24205,1.24205,25000000.0
2009-02-16 03:57:00,1.24205,1.24205,1.24205,1.24205,100600000.0
2009-02-16 03:58:00,1.24205,1.24205,1.24205,1.24205,39000000.0
2009-02-16 03:59:00,1.24215,1.24215,1.24205,1.24205,40400002.0
2009-02-16 04:00:00,1.24215,1.24215,1.24205,1.24205,40400002.0
2009-02-16 04:01:00,1.24215,1.2427,1.24205,1.2426,35000001.0
2009-02-16 04:02:00,1.24225,1.24255,1.24225,1.24255,10200000.0
2009-02-16 04:03:00,1.2423,1.24265,1.2423,1.24265,9200000.0
2009-02-16 04:04:00,1.2423,1.24285,1.2422,1.2422,18200000.0
2009-02-16 04:05:00,1.2427,1.24305,1.2423,1.24305,44200000.0
2009-02-16 04:06:00,1.2432,1.24365,1.24305,1.2434,29200000.0
2009-02-16 04:07:00,1.24325,1.2435,1.24325,1.2435,3000000.0
2009-02-16 04:08:00,1.24355,1.24385,1.2434,1.2437,48000000.0
2009-02-16 04:09:00,1.24375,1.24375,1.24255,1.2431,49600000.0
2009-02-16 04:10:00,1.24305,1.2431,1.24305,1.2431,2000000.0
2009-02-16 04:11:00,1.24255,1.24335,1.24255,1.24335,21000000.0
2009-02-16 04:12:00,1.24315,1.24315,1.24315,1.24315,3000000.0
2009-02-16 04:13:00,1.2423,1.2423,1.2423,1.2423,7200000.0
2009-02-16 04:14:00,1.24302,1.24315,1.24288,1.24289,96000000.0
2009-02-16 04:15:00,1.2425,1.2425,1.2425,1.2425,3000000.0
2009-02-16 04:16:00,1.24235,1.2425,1.24215,1.24235,26200000.0
2009-02-16 04:17:00,1.2428,1.2433,1.2428,1.2429,27400000.0
2009-02-16 04:18:00,1.2431,1.2431,1.2426,1.2426,11200000.0
2009-02-16 04:19:00,1.24287,1.24287,1.24248,1.24248,42400000.0
2009-02-16 04:20:00,1.24272,1.24295,1.24272,1.24278,36600000.0
2009-02-16 04:21:00,1.24262,1.24292,1.24262,1.24274,44400000.0
2009-02-16 04:22:00,1.2428,1.2434,1.2428,1.2429,14200000.0
2009-02-16 04:23:00,1.2428,1.24335,1.2428,1.24335,31800000.0
2009-02-16 04:24:00,1.2433,1.2433,1.2433,1.2433,3600000.0
2009-02-16 04:25:00,1.2437,1.24385,1.2432,1.24325,25200000.0
2009-02-16 04:26:00,1.2437,1.2437,1.2434,1.2434,15800000.0
2009-02-16 04:27:00,1.24375,1.24385,1.2434,1.24365,33600000.0
2009-02-16 04:28:00,1.2438,1.24385,1.2435,1.2435,23200000.0
2009-02-16 04:29:00,1.24315,1.24315,1.24315,1.24315,7200000.0
2009-02-16 04:30:00,1.2436,1.2436,1.2436,1.2436,1000000.0
2009-02-16 04:31:00,1.2431,1.2431,1.2431,1.2431,7200000.0
2009-02-16 04:32:00,1.2436,1.2436,1.2431,1.2431,8200000.0
2009-02-16 04:33:00,1.2436,1.2436,1.2431,1.2434,11200000.0
2009-02-16 04:34:00,1.24385,1.24385,1.24305,1.24305,26000000.0
2009-02-16 04:35:00,1.24325,1.2436,1.2431,1.2436,13000000.0
2009-02-16 04:36:00,1.24305,1.2436,1.243,1.243,10000000.0
2009-02-16 04:37:00,1.2436,1.24375,1.24285,1.24305,16400000.0
2009-02-16 04:38:00,1.2436,1.2436,1.24295,1.243,9800000.0
2009-02-16 04:39:00,1.2431,1.2436,1.2431,1.24315,7600000.0
2009-02-16 04:40:00,1.24345,1.24365,1.2434,1.2434,3000000.0
2009-02-16 04:41:00,1.24315,1.24375,1.24315,1.24315,24600000.0
2009-02-16 04:42:00,1.2433,1.2436,1.24315,1.2433,11400000.0
2009-02-16 04:43:00,1.2433,1.24375,1.24315,1.24315,7200000.0
2009-02-16 04:44:00,1.2433,1.2436,1.24315,1.2433,8800000.0
2009-02-16 04:45:00,1.2433,1.24345,1.2432,1.2432,6200000.0
2009-02-16 04:46:00,1.2433,1.24345,1.2432,1.2432,8600000.0
2009-02-16 04:47:00,1.2433,1.2437,1.2432,1.24345,7000000.0
2009-02-16 04:48:00,1.2432,1.24345,1.2432,1.2433,5000000.0
2009-02-16 04:49:00,1.24345,1.24345,1.2432,1.2432,5000000.0
2009-02-16 04:50:00,1.2433,1.24345,1.2432,1.2432,6000000.0
2009-02-16 04:51:00,1.2433,1.24345,1.2432,1.2433,4000000.0
2009-02-16 04:52:00,1.2433,1.24345,1.2432,1.2433,4000000.0
2009-02-16 04:53:00,1.24345,1.24345,1.2432,1.2432,2000000.0
2009-02-16 04:54:00,1.2433,1.24345,1.2433,1.24345,3000000.0
2009-02-16 04:55:00,1.24355,1.24355,1.2432,1.2433,3000000.0
2009-02-16 04:56:00,1.24345,1.24345,1.2432,1.2432,2000000.0
2009-02-16 04:57:00,1.24345,1.24345,1.2432,1.24345,5000000.0
2009-02-16 04:58:00,1.2432,1.2436,1.24315,1.2433,7000000.0
2009-02-16 04:59:00,1.24345,1.24345,1.2432,1.2433,3000000.0
2009-02-16 05:00:00,1.2433,1.24345,1.2432,1.2432,3000000.0
2009-02-16 05:01:00,1.2433,1.24345,1.2433,1.24345,2000000.0
2009-02-16 05:02:00,1.2432,1.2433,1.2432,1.2433,2000000.0
2009-02-16 05:03:00,1.2433,1.24345,1.2432,1.2433,4000000.0
2009-02-16 05:04:00,1.2433,1.24355,1.2432,1.2432,6000000.0
2009-02-16 05:05:00,1.2433,1.24355,1.2432,1.2432,4000000.0
2009-02-16 05:06:00,1.2433,1.24345,1.2432,1.2432,3000000.0
2009-02-16 05:07:00,1.2433,1.2435,1.2432,1.24345,9400000.0
2009-02-16 05:08:00,1.2432,1.2433,1.2432,1.2433,3000000.0
2009-02-16 05:09:00,1.24345,1.24345,1.2432,1.2432,5000000.0
2009-02-16 05:10:00,1.2433,1.24345,1.2432,1.2433,4000000.0
2009-02-16 05:11:00,1.2433,1.24365,1.2433,1.24355,21200000.0
2009-02-16 05:12:00,1.2435,1.2435,1.24325,1.2433,5000000.0
2009-02-16 05:13:00,1.24345,1.24345,1.2432,1.2432,5000000.0
2009-02-16 05:14:00,1.2433,1.2433,1.2433,1.2433,3000000.0
2009-02-16 05:15:00,1.2433,1.24345,1.2432,1.2433,4000000.0
2009-02-16 05:16:00,1.2433,1.2433,1.2433,1.2433,1000000.0
2009-02-16 05:17:00,1.24335,1.24335,1.2433,1.2433,3800000.0
2009-02-16 05:18:00,1.24335,1.2435,1.2433,1.2433,6600000.0
2009-02-16 05:19:00,1.2437,1.2437,1.24315,1.24315,8400000.0
2009-02-16 05:20:00,1.2437,1.2437,1.24315,1.2433,11000000.0
2009-02-16 05:21:00,1.24335,1.2437,1.24335,1.2437,3800000.0
2009-02-16 05:22:00,1.2432,1.2433,1.2432,1.2433,3800000.0
2009-02-16 05:23:00,1.2437,1.2437,1.2432,1.2433,8600000.0
2009-02-16 05:24:00,1.2437,1.24405,1.2432,1.2439,14200000.0
2009-02-16 05:25:00,1.2437,1.24385,1.24315,1.24315,6000000.0
2009-02-16 05:26:00,1.2433,1.2437,1.2433,1.2437,4200000.0
2009-02-16 05:27:00,1.24315,1.24315,1.24315,1.24315,3200000.0
2009-02-16 05:28:00,1.2437,1.2437,1.2432,1.2432,11600000.0
2009-02-16 05:29:00,1.2435,1.2435,1.24289,1.24289,383800012.0
2009-02-16 05:30:00,1.2433,1.2433,1.24265,1.2429,26000000.0
2009-02-16 05:31:00,1.24305,1.24325,1.24305,1.2431,42000000.0
2009-02-16 05:32:00,1.243,1.243,1.243,1.243,9200000.0
2009-02-16 05:33:00,1.24325,1.24325,1.24282,1.24293,110200000.0
2009-02-16 05:34:00,1.2431,1.24333,1.24301,1.24322,152400001.0
2009-02-16 05:35:00,1.243,1.243,1.243,1.243,4200000.0
2009-02-16 05:36:00,1.243,1.243,1.243,1.243,2000000.0
2009-02-16 05:37:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-16 05:38:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-16 05:39:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-16 05:40:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-16 05:41:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-16 05:42:00,1.24283,1.24288,1.24279,1.24285,173400000.0
2009-02-16 05:43:00,1.243,1.243,1.243,1.243,2000000.0
2009-02-16 05:44:00,1.24283,1.24288,1.24262,1.24262,260600000.0
2009-02-16 05:45:00,1.243,1.243,1.243,1.243,2000000.0
2009-02-16 05:46:00,1.2431,1.2431,1.2431,1.2431,1000000.0
2009-02-16 05:47:00,1.24295,1.2431,1.24295,1.2431,8000000.0
2009-02-16 05:48:00,1.24295,1.2431,1.24295,1.24295,5000000.0
2009-02-16 05:49:00,1.2431,1.24315,1.24295,1.24295,6000000.0
2009-02-16 05:50:00,1.24285,1.24302,1.2428,1.2428,94400000.0
2009-02-16 05:51:00,1.243,1.243,1.243,1.243,2000000.0
2009-02-16 05:52:00,1.24272,1.24287,1.24272,1.24285,103400000.0
2009-02-16 05:53:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-16 05:54:00,1.24283,1.24285,1.24275,1.24285,176400000.0
2009-02-16 05:55:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-16 05:56:00,1.24282,1.24288,1.24279,1.24284,101800000.0
2009-02-16 05:57:00,1.24275,1.24299,1.24275,1.24291,138400000.0
2009-02-16 05:58:00,1.24274,1.24291,1.24271,1.24281,195800000.0
2009-02-16 05:59:00,1.2427,1.24299,1.2426,1.2428,303800000.0
2009-02-16 06:00:00,1.24274,1.24292,1.24268,1.2428,384999998.0
2009-02-16 06:01:00,1.24315,1.24315,1.2429,1.2429,2000000.0
2009-02-16 06:02:00,1.24292,1.243,1.24282,1.24285,241200000.0
2009-02-16 06:03:00,1.24315,1.24315,1.2429,1.24315,3000000.0
2009-02-16 06:04:00,1.2429,1.24315,1.2429,1.243,9200000.0
2009-02-16 06:05:00,1.24283,1.24284,1.2426,1.24267,185000000.0
2009-02-16 06:06:00,1.24275,1.24291,1.24275,1.24287,76000000.0
2009-02-16 06:07:00,1.24303,1.24303,1.24283,1.24286,53200000.0
2009-02-16 06:08:00,1.24278,1.24287,1.24278,1.24278,250200000.0
2009-02-16 06:09:00,1.243,1.243,1.24277,1.24288,138000000.0
2009-02-16 06:10:00,1.24286,1.24292,1.24269,1.24269,177800000.0
2009-02-16 06:11:00,1.24262,1.2429,1.24262,1.24287,68200000.0
2009-02-16 06:12:00,1.24294,1.24296,1.24276,1.24285,157200000.0
2009-02-16 06:13:00,1.24293,1.24301,1.24272,1.24293,220800000.0
2009-02-16 06:14:00,1.24283,1.24288,1.24278,1.24282,89200000.0
2009-02-16 06:15:00,1.24277,1.24292,1.24274,1.24276,121800000.0
2009-02-16 06:16:00,1.2428,1.24295,1.24267,1.24287,194800000.0
2009-02-16 06:17:00,1.24285,1.24291,1.24278,1.24282,52800000.0
2009-02-16 06:18:00,1.24283,1.24294,1.24278,1.24285,67800000.0
2009-02-16 06:19:00,1.2427,1.24298,1.24268,1.24298,89200000.0
2009-02-16 06:20:00,1.2431,1.2431,1.24295,1.24295,4000000.0
2009-02-16 06:21:00,1.2431,1.24325,1.2429,1.2429,3000000.0
2009-02-16 06:22:00,1.24315,1.24315,1.2429,1.2429,2000000.0
2009-02-16 06:23:00,1.24315,1.24325,1.2429,1.2429,17400000.0
2009-02-16 06:24:00,1.24315,1.24325,1.2429,1.24305,11400000.0
2009-02-16 06:25:00,1.2432,1.24345,1.24285,1.24285,11000000.0
2009-02-16 06:26:00,1.2433,1.2433,1.24285,1.24285,3000000.0
2009-02-16 06:27:00,1.2433,1.2433,1.24285,1.2433,4000000.0
2009-02-16 06:28:00,1.24285,1.24285,1.24285,1.24285,1000000.0
2009-02-16 06:29:00,1.2433,1.24345,1.24285,1.243,14600000.0
2009-02-16 06:30:00,1.2431,1.2431,1.24295,1.2431,7400000.0
2009-02-16 06:31:00,1.24295,1.2431,1.24295,1.24295,3000000.0
2009-02-16 06:32:00,1.2431,1.2431,1.24295,1.2431,3000000.0
2009-02-16 06:33:00,1.24295,1.2431,1.24295,1.2431,5000000.0
2009-02-16 06:34:00,1.24295,1.2431,1.24295,1.24295,6000000.0
2009-02-16 06:35:00,1.2431,1.2431,1.24295,1.24295,4000000.0
2009-02-16 06:36:00,1.2431,1.2431,1.24295,1.243,3000000.0
2009-02-16 06:37:00,1.2431,1.2431,1.24295,1.2431,10200000.0
2009-02-16 06:38:00,1.24295,1.24315,1.24295,1.24315,4000000.0
2009-02-16 06:39:00,1.24325,1.24355,1.2431,1.24345,21800000.0
2009-02-16 06:40:00,1.24315,1.24355,1.2431,1.2432,9000000.0
2009-02-16 06:41:00,1.2432,1.24345,1.2431,1.2432,8600000.0
2009-02-16 06:42:00,1.24308,1.24322,1.24288,1.24288,201000000.0
2009-02-16 06:43:00,1.24313,1.24328,1.24303,1.24325,299600000.0
2009-02-16 06:44:00,1.2432,1.24325,1.2432,1.2432,12400000.0
2009-02-16 06:45:00,1.2432,1.24325,1.2432,1.2432,3000000.0
2009-02-16 06:46:00,1.2432,1.24325,1.2432,1.24325,8400000.0
2009-02-16 06:47:00,1.2432,1.24385,1.2432,1.24385,77000000.0
2009-02-16 06:48:00,1.2439,1.244,1.2439,1.24395,4000000.0
2009-02-16 06:49:00,1.24395,1.24395,1.24395,1.24395,6200000.0
2009-02-16 06:50:00,1.24395,1.24405,1.24395,1.24405,11800000.0
2009-02-16 06:51:00,1.2439,1.24393,1.24369,1.24385,265200000.0
2009-02-16 06:52:00,1.24365,1.24389,1.24364,1.24375,273800000.0
2009-02-16 06:53:00,1.24405,1.24405,1.24405,1.24405,4200000.0
2009-02-16 06:54:00,1.24405,1.24405,1.24405,1.24405,2600000.0
2009-02-16 06:55:00,1.24405,1.24405,1.24405,1.24405,5200000.0
2009-02-16 06:56:00,1.24405,1.24405,1.24405,1.24405,5200000.0
2009-02-16 06:57:00,1.24405,1.24405,1.24405,1.24405,5200000.0
2009-02-16 06:58:00,1.24405,1.2441,1.2434,1.2434,23600000.0
2009-02-16 06:59:00,1.24365,1.24365,1.24365,1.24365,2800000.0
2009-02-16 07:00:00,1.2436,1.2436,1.2436,1.2436,5600000.0
2009-02-16 07:01:00,1.24327,1.24358,1.24295,1.24358,9000000.0
2009-02-16 07:02:00,1.24355,1.24355,1.24355,1.24355,2800000.0
2009-02-16 07:03:00,1.24345,1.24345,1.24335,1.24335,4000000.0
2009-02-16 07:04:00,1.24335,1.24335,1.24335,1.24335,1000000.0
2009-02-16 07:05:00,1.24335,1.24345,1.24335,1.24335,7400000.0
2009-02-16 07:06:00,1.24335,1.24345,1.24255,1.243,39800000.0
2009-02-16 07:07:00,1.243,1.2431,1.24275,1.24275,18000000.0
2009-02-16 07:08:00,1.24285,1.24285,1.2426,1.24265,59400000.0
2009-02-16 07:09:00,1.24265,1.243,1.2418,1.24205,80000000.0
2009-02-16 07:10:00,1.24205,1.24205,1.24205,1.24205,23000000.0
2009-02-16 07:11:00,1.24202,1.24212,1.24181,1.24192,255000000.0
2009-02-16 07:12:00,1.24205,1.24215,1.24205,1.24215,9200000.0
2009-02-16 07:13:00,1.2422,1.24245,1.2422,1.24225,40400000.0
2009-02-16 07:14:00,1.24225,1.24225,1.242,1.242,26400000.0
2009-02-16 07:15:00,1.2424,1.24265,1.2419,1.24255,35600000.0
2009-02-16 07:16:00,1.24255,1.24265,1.24255,1.2426,14600000.0
2009-02-16 07:17:00,1.24265,1.24305,1.2426,1.24305,35800000.0
2009-02-16 07:18:00,1.24315,1.24325,1.2425,1.24325,39200000.0
2009-02-16 07:19:00,1.24335,1.24345,1.24255,1.2426,43800000.0
2009-02-16 07:20:00,1.24285,1.24295,1.24255,1.24285,6000000.0
2009-02-16 07:21:00,1.24285,1.24285,1.2426,1.2428,6000000.0
2009-02-16 07:22:00,1.2426,1.24265,1.2426,1.24265,2000000.0
2009-02-16 07:23:00,1.24265,1.24265,1.242,1.2425,4600000.0
2009-02-16 07:24:00,1.24265,1.24265,1.24265,1.24265,2000000.0
2009-02-16 07:25:00,1.24265,1.24265,1.24265,1.24265,24400000.0
2009-02-16 07:26:00,1.24265,1.24265,1.2426,1.2426,28200000.0
2009-02-16 07:27:00,1.24265,1.24265,1.2426,1.2426,13000000.0
2009-02-16 07:28:00,1.2426,1.243,1.2425,1.2425,27400000.0
2009-02-16 07:29:00,1.2426,1.24295,1.2419,1.2419,46900000.0
2009-02-16 07:30:00,1.24205,1.24245,1.24205,1.24245,20200000.0
2009-02-16 07:31:00,1.24232,1.24253,1.24215,1.24242,209800000.0
2009-02-16 07:32:00,1.2425,1.2426,1.24215,1.24225,26000000.0
2009-02-16 07:33:00,1.242,1.24235,1.242,1.24235,12200000.0
2009-02-16 07:34:00,1.24245,1.2426,1.2423,1.24235,20600000.0
2009-02-16 07:35:00,1.24235,1.24235,1.24235,1.24235,1000000.0
2009-02-16 07:36:00,1.24219,1.24242,1.24188,1.24242,244000000.0
2009-02-16 07:37:00,1.24235,1.24235,1.24235,1.24235,3000000.0
2009-02-16 07:38:00,1.2419,1.2419,1.24164,1.24175,315800000.0
2009-02-16 07:39:00,1.24245,1.24245,1.2423,1.2423,6000000.0
2009-02-16 07:40:00,1.242,1.242,1.242,1.242,7200000.0
2009-02-16 07:41:00,1.24171,1.24226,1.24171,1.24212,171000000.0
2009-02-16 07:42:00,1.2421,1.24235,1.2421,1.24235,12400000.0
2009-02-16 07:43:00,1.24235,1.24235,1.24235,1.24235,1000000.0
2009-02-16 07:44:00,1.24173,1.24213,1.24173,1.24213,216000000.0
2009-02-16 07:45:00,1.24235,1.24255,1.24235,1.24255,11600000.0
2009-02-16 07:46:00,1.2426,1.2426,1.2425,1.2425,6000000.0
2009-02-16 07:47:00,1.2426,1.2426,1.2424,1.2425,40800000.0
2009-02-16 07:48:00,1.2426,1.2426,1.24245,1.24245,14000000.0
2009-02-16 07:49:00,1.2425,1.2425,1.2425,1.2425,2800000.0
2009-02-16 07:50:00,1.24208,1.24228,1.24206,1.24227,519000000.0
2009-02-16 07:51:00,1.2425,1.2426,1.2424,1.2424,14200000.0
2009-02-16 07:52:00,1.24235,1.24235,1.24235,1.24235,3000000.0
2009-02-16 07:53:00,1.24235,1.24235,1.24235,1.24235,2000000.0
2009-02-16 07:54:00,1.24235,1.24235,1.24235,1.24235,2000000.0
2009-02-16 07:55:00,1.24235,1.2425,1.24235,1.2425,6600000.0
2009-02-16 07:56:00,1.24245,1.24245,1.24245,1.24245,6400000.0
2009-02-16 07:57:00,1.24238,1.24247,1.24221,1.24247,93800000.0
2009-02-16 07:58:00,1.24245,1.24245,1.24235,1.24235,30600001.0
2009-02-16 07:59:00,1.24235,1.24235,1.24195,1.24195,8100000.0
2009-02-16 08:00:00,1.24205,1.24235,1.24195,1.24235,9000000.0
2009-02-16 08:01:00,1.24245,1.24245,1.24235,1.24235,17800000.0
2009-02-16 08:02:00,1.24225,1.24225,1.24225,1.24225,2600000.0
2009-02-16 08:03:00,1.24212,1.24227,1.24187,1.24214,305000000.0
2009-02-16 08:04:00,1.24235,1.24245,1.24235,1.24245,8800000.0
2009-02-16 08:05:00,1.2425,1.24345,1.2425,1.24285,50800000.0
2009-02-16 08:06:00,1.24285,1.24285,1.24285,1.24285,9000000.0
2009-02-16 08:07:00,1.2425,1.2432,1.2425,1.2432,27800000.0
2009-02-16 08:08:00,1.2432,1.24375,1.24305,1.2436,23200000.0
2009-02-16 08:09:00,1.244,1.244,1.24365,1.2437,66200000.0
2009-02-16 08:10:00,1.2437,1.244,1.24345,1.2437,156999999.0
2009-02-16 08:11:00,1.24349,1.24378,1.24325,1.2435,241800000.0
2009-02-16 08:12:00,1.2437,1.2438,1.2437,1.2438,6000000.0
2009-02-16 08:13:00,1.2438,1.2438,1.2437,1.2437,6200000.0
2009-02-16 08:14:00,1.24365,1.2437,1.24365,1.2437,7200000.0
2009-02-16 08:15:00,1.24334,1.24364,1.24326,1.2435,65400000.0
2009-02-16 08:16:00,1.2437,1.2437,1.2428,1.2436,37400000.0
2009-02-16 08:17:00,1.2436,1.2436,1.24265,1.24275,62400000.0
2009-02-16 08:18:00,1.24275,1.24315,1.24275,1.24315,9400000.0
2009-02-16 08:19:00,1.24315,1.2432,1.24315,1.24315,10000000.0
2009-02-16 08:20:00,1.2434,1.2435,1.2434,1.2435,3000000.0
2009-02-16 08:21:00,1.24322,1.24331,1.24285,1.24285,91400000.0
2009-02-16 08:22:00,1.24312,1.24325,1.24298,1.24325,34600000.0
2009-02-16 08:23:00,1.2434,1.2434,1.24305,1.24305,28600000.0
2009-02-16 08:24:00,1.243,1.243,1.243,1.243,2600000.0
2009-02-16 08:25:00,1.243,1.243,1.243,1.243,2600000.0
2009-02-16 08:26:00,1.2434,1.2434,1.24308,1.24308,93400000.0
2009-02-16 08:27:00,1.24303,1.2432,1.24268,1.2432,242400001.0
2009-02-16 08:28:00,1.24325,1.2434,1.243,1.243,13000000.0
2009-02-16 08:29:00,1.243,1.243,1.243,1.243,2600000.0
2009-02-16 08:30:00,1.24265,1.24316,1.24265,1.24268,153400000.0
2009-02-16 08:31:00,1.24315,1.24315,1.2429,1.2429,3600000.0
2009-02-16 08:32:00,1.243,1.2432,1.24293,1.24293,232800000.0
2009-02-16 08:33:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-16 08:34:00,1.24325,1.24335,1.243,1.243,18400000.0
2009-02-16 08:35:00,1.243,1.243,1.243,1.243,2600000.0
2009-02-16 08:36:00,1.243,1.2431,1.243,1.2431,29800000.0
2009-02-16 08:37:00,1.2431,1.2431,1.243,1.243,9000000.0
2009-02-16 08:38:00,1.24265,1.24275,1.24265,1.24275,47200000.0
2009-02-16 08:39:00,1.24275,1.24275,1.24275,1.24275,23600000.0
2009-02-16 08:40:00,1.24295,1.2432,1.24295,1.2432,12600000.0
2009-02-16 08:41:00,1.24325,1.24345,1.24325,1.24345,6200000.0
2009-02-16 08:42:00,1.24313,1.24328,1.24301,1.24309,113400000.0
2009-02-16 08:43:00,1.24345,1.24375,1.24335,1.24345,29000000.0
2009-02-16 08:44:00,1.24345,1.24345,1.24345,1.24345,13000000.0
2009-02-16 08:45:00,1.243,1.24344,1.243,1.24333,47000000.0
2009-02-16 08:46:00,1.24365,1.2442,1.24365,1.24385,76600000.0
2009-02-16 08:47:00,1.24385,1.244,1.24385,1.244,31200000.0
2009-02-16 08:48:00,1.24395,1.24395,1.24375,1.24375,17000000.0
2009-02-16 08:49:00,1.2435,1.24355,1.2435,1.24355,5600000.0
2009-02-16 08:50:00,1.24355,1.24355,1.24315,1.24315,15400000.0
2009-02-16 08:51:00,1.24365,1.244,1.24325,1.2439,61800000.0
2009-02-16 08:52:00,1.2437,1.2441,1.24295,1.24385,58200000.0
2009-02-16 08:53:00,1.24385,1.24425,1.24325,1.24425,56200000.0
2009-02-16 08:54:00,1.24415,1.24415,1.24275,1.2431,125600000.0
2009-02-16 08:55:00,1.2433,1.24365,1.2433,1.24365,32000000.0
2009-02-16 08:56:00,1.2437,1.2437,1.24345,1.2436,10800000.0
2009-02-16 08:57:00,1.24365,1.24365,1.24365,1.24365,5000000.0
2009-02-16 08:58:00,1.24365,1.24365,1.24365,1.24365,2000000.0
2009-02-16 08:59:00,1.24365,1.24365,1.2428,1.2428,74800000.0
2009-02-16 09:00:00,1.2428,1.24285,1.24275,1.24285,29400000.0
2009-02-16 09:01:00,1.24295,1.24317,1.24254,1.2429,107000000.0
2009-02-16 09:02:00,1.24298,1.24301,1.24251,1.24262,149800000.0
2009-02-16 09:03:00,1.2428,1.2428,1.2428,1.2428,12800000.0
2009-02-16 09:04:00,1.24275,1.24275,1.24275,1.24275,29200000.0
2009-02-16 09:05:00,1.2423,1.2429,1.2413,1.2428,195600000.0
2009-02-16 09:06:00,1.24285,1.24285,1.2426,1.2426,16600000.0
2009-02-16 09:07:00,1.24255,1.2431,1.24245,1.24245,71400000.0
2009-02-16 09:08:00,1.2427,1.2433,1.2426,1.2426,32600000.0
2009-02-16 09:09:00,1.24255,1.24345,1.24255,1.243,90200000.0
2009-02-16 09:10:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-16 09:11:00,1.24281,1.24313,1.24281,1.24313,59600000.0
2009-02-16 09:12:00,1.243,1.24307,1.24273,1.24273,34600000.0
2009-02-16 09:13:00,1.24315,1.24355,1.24305,1.24355,18200000.0
2009-02-16 09:14:00,1.24385,1.244,1.2437,1.2437,17000000.0
2009-02-16 09:15:00,1.24345,1.2435,1.24345,1.2435,5200000.0
2009-02-16 09:16:00,1.24355,1.2436,1.2429,1.2435,65800000.0
2009-02-16 09:17:00,1.24345,1.24345,1.243,1.24305,17800000.0
2009-02-16 09:18:00,1.24305,1.2439,1.243,1.24355,42000000.0
2009-02-16 09:19:00,1.24345,1.24345,1.24345,1.24345,3000000.0
2009-02-16 09:20:00,1.24375,1.2439,1.24335,1.24335,17800000.0
2009-02-16 09:21:00,1.24325,1.2433,1.24325,1.2433,50000000.0
2009-02-16 09:22:00,1.2433,1.2433,1.242,1.2421,32600000.0
2009-02-16 09:23:00,1.24205,1.24205,1.24195,1.24195,17600000.0
2009-02-16 09:24:00,1.24195,1.24205,1.24195,1.24205,13400000.0
2009-02-16 09:25:00,1.24205,1.24205,1.24205,1.24205,4000000.0
2009-02-16 09:26:00,1.24205,1.2424,1.242,1.2421,45000000.0
2009-02-16 09:27:00,1.2421,1.2427,1.24205,1.2427,30200000.0
2009-02-16 09:28:00,1.24285,1.24285,1.24275,1.2428,28200000.0
2009-02-16 09:29:00,1.2428,1.2429,1.2428,1.24285,26000000.0
2009-02-16 09:30:00,1.2428,1.243,1.24275,1.2428,22400000.0
2009-02-16 09:31:00,1.24275,1.24285,1.24275,1.24285,13200000.0
2009-02-16 09:32:00,1.24275,1.24345,1.24275,1.24345,65600000.0
2009-02-16 09:33:00,1.2435,1.2438,1.24335,1.24345,99600000.0
2009-02-16 09:34:00,1.24345,1.2436,1.243,1.2436,42600000.0
2009-02-16 09:35:00,1.2436,1.2441,1.24325,1.24365,121000000.0
2009-02-16 09:36:00,1.2439,1.2439,1.2435,1.24355,27800000.0
2009-02-16 09:37:00,1.24365,1.24365,1.2433,1.2433,17600000.0
2009-02-16 09:38:00,1.24335,1.24335,1.24335,1.24335,3800000.0
2009-02-16 09:39:00,1.2438,1.24415,1.2432,1.2432,31000000.0
2009-02-16 09:40:00,1.2433,1.2433,1.2431,1.2431,9000000.0
2009-02-16 09:41:00,1.2432,1.24355,1.2432,1.24355,25800000.0
2009-02-16 09:42:00,1.24355,1.24355,1.24325,1.24335,40600000.0
2009-02-16 09:43:00,1.24325,1.24325,1.24325,1.24325,9200000.0
2009-02-16 09:44:00,1.24303,1.24352,1.24271,1.24328,132000000.0
2009-02-16 09:45:00,1.24335,1.24345,1.24335,1.24345,7400000.0
2009-02-16 09:46:00,1.24345,1.24345,1.2432,1.24335,77600000.0
2009-02-16 09:47:00,1.24335,1.24335,1.24325,1.24325,14400000.0
2009-02-16 09:48:00,1.24325,1.24325,1.24325,1.24325,5400000.0
2009-02-16 09:49:00,1.24285,1.24325,1.24281,1.24325,117000000.0
2009-02-16 09:50:00,1.24325,1.24345,1.24315,1.24315,11800000.0
2009-02-16 09:51:00,1.2433,1.24355,1.24285,1.24285,75200000.0
2009-02-16 09:52:00,1.24295,1.24295,1.24275,1.24275,27400000.0
2009-02-16 09:53:00,1.24285,1.24285,1.24275,1.24275,7400000.0
2009-02-16 09:54:00,1.24285,1.24285,1.24265,1.24265,32400000.0
2009-02-16 09:55:00,1.24265,1.24265,1.2424,1.2424,22800000.0
2009-02-16 09:56:00,1.24245,1.24245,1.2421,1.24215,31200000.0
2009-02-16 09:57:00,1.24215,1.24235,1.2421,1.24215,84600000.0
2009-02-16 09:58:00,1.2423,1.24235,1.2423,1.24235,4000000.0
2009-02-16 09:59:00,1.24235,1.24235,1.24235,1.24235,2000000.0
2009-02-16 10:00:00,1.24235,1.24235,1.24235,1.24235,2000000.0
2009-02-16 10:01:00,1.24235,1.2426,1.24235,1.2424,45600000.0
2009-02-16 10:02:00,1.24245,1.2426,1.24235,1.24235,13800000.0
2009-02-16 10:03:00,1.2424,1.2426,1.24235,1.2426,12200000.0
2009-02-16 10:04:00,1.2426,1.2426,1.2424,1.2424,24200000.0
2009-02-16 10:05:00,1.2426,1.24285,1.2423,1.2423,37000000.0
2009-02-16 10:06:00,1.24245,1.2425,1.2424,1.2424,50000000.0
2009-02-16 10:07:00,1.2424,1.2424,1.24215,1.2422,31000000.0
2009-02-16 10:08:00,1.2422,1.2422,1.2422,1.2422,4000000.0
2009-02-16 10:09:00,1.2422,1.2422,1.24215,1.2422,21400000.0
2009-02-16 10:10:00,1.2424,1.2426,1.2424,1.2426,3000000.0
2009-02-16 10:11:00,1.2426,1.24265,1.24255,1.24265,24000000.0
2009-02-16 10:12:00,1.24265,1.2429,1.24265,1.2429,25800000.0
2009-02-16 10:13:00,1.2429,1.24305,1.24285,1.24295,64600000.0
2009-02-16 10:14:00,1.24295,1.24305,1.24295,1.24295,17000000.0
2009-02-16 10:15:00,1.24295,1.24305,1.24295,1.24305,32600000.0
2009-02-16 10:16:00,1.24305,1.24315,1.24305,1.24315,55200000.0
2009-02-16 10:17:00,1.24325,1.24435,1.2431,1.2439,89000000.0
2009-02-16 10:18:00,1.24405,1.24405,1.24355,1.24355,12000000.0
2009-02-16 10:19:00,1.24345,1.24345,1.24345,1.24345,24000000.0
2009-02-16 10:20:00,1.24375,1.244,1.24335,1.24375,59600000.0
2009-02-16 10:21:00,1.2438,1.2438,1.2438,1.2438,1600000.0
2009-02-16 10:22:00,1.2436,1.24365,1.2436,1.24365,43400000.0
2009-02-16 10:23:00,1.24365,1.24365,1.24365,1.24365,13200000.0
2009-02-16 10:24:00,1.24365,1.24365,1.24365,1.24365,9600000.0
2009-02-16 10:25:00,1.24365,1.2439,1.24355,1.24355,42200000.0
2009-02-16 10:26:00,1.24355,1.24365,1.24275,1.24285,87800000.0
2009-02-16 10:27:00,1.2429,1.24315,1.2429,1.24315,100800000.0
2009-02-16 10:28:00,1.24315,1.24315,1.2431,1.2431,9000000.0
2009-02-16 10:29:00,1.2431,1.24345,1.2431,1.2432,37200000.0
2009-02-16 10:30:00,1.2432,1.2432,1.24295,1.24295,30600000.0
2009-02-16 10:31:00,1.243,1.24315,1.243,1.24305,38800000.0
2009-02-16 10:32:00,1.24315,1.24315,1.24315,1.24315,6000000.0
2009-02-16 10:33:00,1.24315,1.2432,1.24315,1.2432,3200000.0
2009-02-16 10:34:00,1.2432,1.24335,1.24315,1.24335,23200000.0
2009-02-16 10:35:00,1.24335,1.24335,1.2431,1.24315,31400000.0
2009-02-16 10:36:00,1.2432,1.2432,1.2432,1.2432,5000000.0
2009-02-16 10:37:00,1.2432,1.2432,1.2432,1.2432,2000000.0
2009-02-16 10:38:00,1.2432,1.2432,1.2432,1.2432,1000000.0
2009-02-16 10:39:00,1.2432,1.2432,1.2432,1.2432,1000000.0
2009-02-16 10:40:00,1.24335,1.2434,1.24335,1.2434,6000000.0
2009-02-16 10:41:00,1.24315,1.2432,1.2428,1.24295,91400000.0
2009-02-16 10:42:00,1.24305,1.24305,1.24305,1.24305,1000000.0
2009-02-16 10:43:00,1.2431,1.2431,1.2431,1.2431,9000000.0
2009-02-16 10:44:00,1.2431,1.2431,1.24305,1.24305,9800000.0
2009-02-16 10:45:00,1.24305,1.24305,1.24305,1.24305,10000000.0
2009-02-16 10:46:00,1.24305,1.24305,1.24265,1.2427,40800000.0
2009-02-16 10:47:00,1.2427,1.24275,1.24265,1.24265,38800000.0
2009-02-16 10:48:00,1.24265,1.24295,1.24265,1.24295,17400000.0
2009-02-16 10:49:00,1.24295,1.24295,1.24295,1.24295,10600000.0
2009-02-16 10:50:00,1.24295,1.24295,1.24295,1.24295,10000000.0
2009-02-16 10:51:00,1.24295,1.24295,1.24295,1.24295,12000000.0
2009-02-16 10:52:00,1.24295,1.24295,1.24295,1.24295,16000000.0
2009-02-16 10:53:00,1.24295,1.24295,1.2429,1.24295,15800000.0
2009-02-16 10:54:00,1.2429,1.24295,1.24245,1.24245,22400000.0
2009-02-16 10:55:00,1.24265,1.24265,1.24245,1.24245,16400000.0
2009-02-16 10:56:00,1.2425,1.24275,1.2424,1.2424,20600000.0
2009-02-16 10:57:00,1.24245,1.24245,1.24245,1.24245,1200000.0
2009-02-16 10:58:00,1.24255,1.24265,1.24255,1.2426,23200000.0
2009-02-16 10:59:00,1.24265,1.2434,1.24245,1.24335,89400000.0
2009-02-16 11:00:00,1.24345,1.24345,1.24285,1.24285,24800000.0
2009-02-16 11:01:00,1.24295,1.24295,1.24285,1.24285,15200000.0
2009-02-16 11:02:00,1.24285,1.2429,1.2428,1.2428,28800000.0
2009-02-16 11:03:00,1.24245,1.24265,1.24217,1.24257,392400000.0
2009-02-16 11:04:00,1.2428,1.24285,1.2428,1.24285,8600000.0
2009-02-16 11:05:00,1.24235,1.24287,1.24229,1.24254,526599999.0
2009-02-16 11:06:00,1.24285,1.24325,1.2427,1.2427,7000000.0
2009-02-16 11:07:00,1.2433,1.2434,1.24285,1.24305,12400000.0
2009-02-16 11:08:00,1.24305,1.24355,1.2426,1.2426,136400000.0
2009-02-16 11:09:00,1.2427,1.2429,1.2424,1.24255,68200000.0
2009-02-16 11:10:00,1.24245,1.24255,1.2423,1.24245,59800000.0
2009-02-16 11:11:00,1.24245,1.24245,1.2419,1.24205,120600000.0
2009-02-16 11:12:00,1.2421,1.24215,1.24175,1.24185,65200000.0
2009-02-16 11:13:00,1.24185,1.24325,1.24175,1.24275,167200000.0
2009-02-16 11:14:00,1.24285,1.24305,1.24265,1.24275,77800000.0
2009-02-16 11:15:00,1.24275,1.2428,1.24255,1.2428,39200000.0
2009-02-16 11:16:00,1.2429,1.24335,1.2423,1.2432,136500000.0
2009-02-16 11:17:00,1.2432,1.24365,1.2431,1.2431,24600000.0
2009-02-16 11:18:00,1.2433,1.24345,1.2431,1.2432,19600000.0
2009-02-16 11:19:00,1.2432,1.2432,1.2432,1.2432,2000000.0
2009-02-16 11:20:00,1.2432,1.2433,1.2432,1.2433,10200000.0
2009-02-16 11:21:00,1.2433,1.2433,1.24205,1.24205,60800000.0
2009-02-16 11:22:00,1.2422,1.2422,1.24145,1.2415,62000000.0
2009-02-16 11:23:00,1.2416,1.2418,1.24135,1.2415,67000000.0
2009-02-16 11:24:00,1.24145,1.2419,1.2414,1.24155,75600000.0
2009-02-16 11:25:00,1.24155,1.24155,1.24055,1.24085,62800000.0
2009-02-16 11:26:00,1.24085,1.24085,1.24085,1.24085,25200000.0
2009-02-16 11:27:00,1.24085,1.24145,1.2408,1.24145,49800000.0
2009-02-16 11:28:00,1.2417,1.24175,1.2413,1.2414,72200000.0
2009-02-16 11:29:00,1.2414,1.24165,1.24135,1.24165,18600000.0
2009-02-16 11:30:00,1.24165,1.24165,1.24075,1.2415,112000000.0
2009-02-16 11:31:00,1.24155,1.24165,1.24145,1.24155,248400000.0
2009-02-16 11:32:00,1.24145,1.24145,1.2411,1.2412,54200000.0
2009-02-16 11:33:00,1.2412,1.24135,1.2411,1.2411,12800000.0
2009-02-16 11:34:00,1.24115,1.24125,1.24115,1.24125,36200000.0
2009-02-16 11:35:00,1.24125,1.24125,1.24125,1.24125,2200000.0
2009-02-16 11:36:00,1.24125,1.24135,1.2411,1.2411,15000000.0
2009-02-16 11:37:00,1.24105,1.2411,1.24057,1.24093,227000000.0
2009-02-16 11:38:00,1.24115,1.24115,1.24105,1.24105,17000000.0
2009-02-16 11:39:00,1.24115,1.24115,1.24065,1.24095,54200000.0
2009-02-16 11:40:00,1.24095,1.24095,1.2406,1.24075,34200000.0
2009-02-16 11:41:00,1.2408,1.24085,1.24045,1.24055,16800000.0
2009-02-16 11:42:00,1.24055,1.24075,1.24055,1.24075,30600000.0
2009-02-16 11:43:00,1.24075,1.2411,1.24075,1.2411,27200000.0
2009-02-16 11:44:00,1.2408,1.2412,1.2408,1.24085,10600000.0
2009-02-16 11:45:00,1.2411,1.24115,1.24085,1.24105,14400000.0
2009-02-16 11:46:00,1.24105,1.24105,1.24095,1.241,114200002.0
2009-02-16 11:47:00,1.241,1.241,1.241,1.241,6000000.0
2009-02-16 11:48:00,1.24125,1.24165,1.24125,1.24165,25000000.0
2009-02-16 11:49:00,1.24175,1.24175,1.2411,1.24165,26200000.0
2009-02-16 11:50:00,1.24115,1.2419,1.24115,1.24145,60600000.0
2009-02-16 11:51:00,1.24145,1.2417,1.24105,1.24145,137399999.0
2009-02-16 11:52:00,1.24145,1.24145,1.2412,1.2412,13000000.0
2009-02-16 11:53:00,1.24125,1.24125,1.2411,1.2411,64600000.0
2009-02-16 11:54:00,1.24115,1.2416,1.24115,1.2414,68100000.0
2009-02-16 11:55:00,1.24165,1.2426,1.24165,1.2422,38200000.0
2009-02-16 11:56:00,1.24165,1.24205,1.2414,1.24155,248000000.0
2009-02-16 11:57:00,1.24155,1.24175,1.24155,1.24175,43400000.0
2009-02-16 11:58:00,1.24175,1.2424,1.24165,1.2424,69200000.0
2009-02-16 11:59:00,1.2424,1.24305,1.2421,1.24255,200000000.0
2009-02-16 12:00:00,1.24255,1.24255,1.24255,1.24255,24800000.0
2009-02-16 12:01:00,1.24255,1.2427,1.2425,1.24265,30400000.0
2009-02-16 12:02:00,1.24265,1.2427,1.2423,1.24245,83000000.0
2009-02-16 12:03:00,1.24245,1.24245,1.2422,1.24245,49400000.0
2009-02-16 12:04:00,1.2424,1.2426,1.24235,1.24245,42600000.0
2009-02-16 12:05:00,1.24219,1.2423,1.24181,1.24199,406000000.0
2009-02-16 12:06:00,1.24245,1.24265,1.2424,1.24255,26200000.0
2009-02-16 12:07:00,1.24255,1.24275,1.24245,1.24275,12800000.0
2009-02-16 12:08:00,1.24275,1.2434,1.24255,1.24275,96000000.0
2009-02-16 12:09:00,1.24275,1.24275,1.2425,1.2425,24000000.0
2009-02-16 12:10:00,1.2428,1.24285,1.24225,1.24235,58800000.0
2009-02-16 12:11:00,1.2424,1.2424,1.24155,1.24205,164600000.0
2009-02-16 12:12:00,1.24195,1.242,1.2414,1.24145,166000000.0
2009-02-16 12:13:00,1.24145,1.24165,1.24145,1.24165,208200000.0
2009-02-16 12:14:00,1.2418,1.24215,1.2418,1.24215,158600000.0
2009-02-16 12:15:00,1.2422,1.24225,1.24215,1.24225,12000000.0
2009-02-16 12:16:00,1.24225,1.2424,1.24215,1.2424,44400000.0
2009-02-16 12:17:00,1.2424,1.2428,1.2423,1.2428,36200000.0
2009-02-16 12:18:00,1.24325,1.2433,1.2428,1.2429,13800000.0
2009-02-16 12:19:00,1.24295,1.24295,1.2426,1.24285,60400000.0
2009-02-16 12:20:00,1.24305,1.2435,1.243,1.24325,90800000.0
2009-02-16 12:21:00,1.24285,1.24285,1.2425,1.2426,48200000.0
2009-02-16 12:22:00,1.2427,1.2427,1.2427,1.2427,14400000.0
2009-02-16 12:23:00,1.24275,1.24275,1.24275,1.24275,2800000.0
2009-02-16 12:24:00,1.24263,1.24264,1.24212,1.24264,420200000.0
2009-02-16 12:25:00,1.243,1.24325,1.2426,1.24275,46000000.0
2009-02-16 12:26:00,1.2429,1.24305,1.24265,1.24275,70800000.0
2009-02-16 12:27:00,1.24275,1.24295,1.2427,1.2427,46800000.0
2009-02-16 12:28:00,1.24275,1.24275,1.24275,1.24275,2200000.0
2009-02-16 12:29:00,1.2427,1.243,1.2427,1.243,6200000.0
2009-02-16 12:30:00,1.243,1.243,1.243,1.243,3000000.0
2009-02-16 12:31:00,1.243,1.24305,1.243,1.24305,7200000.0
2009-02-16 12:32:00,1.24315,1.24315,1.2431,1.24315,29400000.0
2009-02-16 12:33:00,1.24315,1.24315,1.24315,1.24315,2200000.0
2009-02-16 12:34:00,1.24315,1.24315,1.24315,1.24315,7400000.0
2009-02-16 12:35:00,1.24315,1.2432,1.24315,1.2432,4600000.0
2009-02-16 12:36:00,1.24315,1.2435,1.24315,1.2435,64600000.0
2009-02-16 12:37:00,1.24345,1.24345,1.24315,1.2432,24200000.0
2009-02-16 12:38:00,1.2432,1.2432,1.2432,1.2432,2000000.0
2009-02-16 12:39:00,1.2432,1.2434,1.2431,1.24325,30800000.0
2009-02-16 12:40:00,1.24335,1.24345,1.24315,1.2433,57000000.0
2009-02-16 12:41:00,1.24335,1.2442,1.24335,1.2439,51600000.0
2009-02-16 12:42:00,1.2439,1.2439,1.24345,1.24375,59600000.0
2009-02-16 12:43:00,1.2438,1.24455,1.2438,1.24425,58400000.0
2009-02-16 12:44:00,1.24425,1.24465,1.2438,1.2441,129800000.0
2009-02-16 12:45:00,1.244,1.244,1.244,1.244,13400000.0
2009-02-16 12:46:00,1.244,1.24425,1.24395,1.244,59400000.0
2009-02-16 12:47:00,1.24455,1.2448,1.24395,1.2444,45200000.0
2009-02-16 12:48:00,1.24435,1.24455,1.24415,1.2445,48000000.0
2009-02-16 12:49:00,1.2445,1.24455,1.24435,1.24435,71000000.0
2009-02-16 12:50:00,1.24435,1.24435,1.24435,1.24435,26600000.0
2009-02-16 12:51:00,1.24435,1.24515,1.24435,1.24465,59800000.0
2009-02-16 12:52:00,1.24465,1.24505,1.24465,1.24505,133800000.0
2009-02-16 12:53:00,1.24505,1.24505,1.2435,1.24385,120800000.0
2009-02-16 12:54:00,1.24385,1.24385,1.2428,1.24285,154600000.0
2009-02-16 12:55:00,1.24285,1.2433,1.24275,1.2428,57400000.0
2009-02-16 12:56:00,1.2429,1.24335,1.24275,1.2429,48000000.0
2009-02-16 12:57:00,1.24285,1.24285,1.24285,1.24285,56600000.0
2009-02-16 12:58:00,1.2431,1.2433,1.24275,1.24325,46200000.0
2009-02-16 12:59:00,1.24301,1.24312,1.24278,1.2429,284800000.0
2009-02-16 13:00:00,1.24325,1.24325,1.24254,1.24287,187400000.0
2009-02-16 13:01:00,1.24325,1.24345,1.24325,1.2434,51400000.0
2009-02-16 13:02:00,1.2434,1.2441,1.2434,1.24375,152200000.0
2009-02-16 13:03:00,1.24375,1.24375,1.24365,1.24365,20400000.0
2009-02-16 13:04:00,1.24365,1.2437,1.24365,1.2437,30200000.0
2009-02-16 13:05:00,1.24365,1.24375,1.24365,1.2437,9800000.0
2009-02-16 13:06:00,1.24375,1.24375,1.2437,1.2437,28600000.0
2009-02-16 13:07:00,1.2437,1.2437,1.24355,1.24365,39600000.0
2009-02-16 13:08:00,1.24365,1.24365,1.24295,1.24335,105700000.0
2009-02-16 13:09:00,1.24345,1.2435,1.2434,1.2435,34000000.0
2009-02-16 13:10:00,1.24355,1.2436,1.2433,1.24335,161400000.0
2009-02-16 13:11:00,1.24345,1.2435,1.2433,1.24335,68600000.0
2009-02-16 13:12:00,1.243,1.2433,1.24298,1.2433,87200000.0
2009-02-16 13:13:00,1.24345,1.24345,1.24345,1.24345,3800000.0
2009-02-16 13:14:00,1.24327,1.24327,1.24287,1.24293,176600000.0
2009-02-16 13:15:00,1.24302,1.24347,1.24288,1.24347,206400000.0
2009-02-16 13:16:00,1.24313,1.24351,1.24286,1.24298,247200000.0
2009-02-16 13:17:00,1.24345,1.24355,1.24335,1.24355,49600000.0
2009-02-16 13:18:00,1.24355,1.24355,1.24295,1.243,131400000.0
2009-02-16 13:19:00,1.243,1.2431,1.24295,1.243,22000000.0
2009-02-16 13:20:00,1.243,1.243,1.243,1.243,21000000.0
2009-02-16 13:21:00,1.243,1.243,1.243,1.243,3000000.0
2009-02-16 13:22:00,1.243,1.243,1.243,1.243,4000000.0
2009-02-16 13:23:00,1.243,1.243,1.243,1.243,5000000.0
2009-02-16 13:24:00,1.24295,1.243,1.24295,1.243,21400000.0
2009-02-16 13:25:00,1.24201,1.24265,1.24201,1.24209,184800001.0
2009-02-16 13:26:00,1.24197,1.2426,1.24197,1.2426,263600000.0
2009-02-16 13:27:00,1.24229,1.24294,1.24229,1.24239,224200000.0
2009-02-16 13:28:00,1.243,1.24445,1.24295,1.24375,156000000.0
2009-02-16 13:29:00,1.24375,1.2438,1.2433,1.24345,107600000.0
2009-02-16 13:30:00,1.24345,1.2436,1.24345,1.24355,64200000.0
2009-02-16 13:31:00,1.24355,1.24455,1.24355,1.24455,65600000.0
2009-02-16 13:32:00,1.2446,1.2447,1.24425,1.2445,14200000.0
2009-02-16 13:33:00,1.2446,1.24485,1.24435,1.2447,43600000.0
2009-02-16 13:34:00,1.2447,1.24495,1.2446,1.24495,39400000.0
2009-02-16 13:35:00,1.24495,1.24495,1.24495,1.24495,77000000.0
2009-02-16 13:36:00,1.24495,1.245,1.2449,1.2449,56400000.0
2009-02-16 13:37:00,1.2449,1.2449,1.2449,1.2449,3800000.0
2009-02-16 13:38:00,1.2449,1.2449,1.24415,1.24455,367800000.0
2009-02-16 13:39:00,1.2447,1.245,1.24445,1.2446,86200000.0
2009-02-16 13:40:00,1.2447,1.2447,1.24445,1.24445,16600000.0
2009-02-16 13:41:00,1.24445,1.24445,1.24445,1.24445,3800000.0
2009-02-16 13:42:00,1.24455,1.24485,1.24425,1.2448,154400000.0
2009-02-16 13:43:00,1.24475,1.24485,1.24465,1.24485,171000000.0
2009-02-16 13:44:00,1.2448,1.24485,1.2446,1.24475,118600000.0
2009-02-16 13:45:00,1.2449,1.24495,1.24455,1.2446,69800000.0
2009-02-16 13:46:00,1.2446,1.2447,1.24435,1.24445,14600000.0
2009-02-16 13:47:00,1.24445,1.245,1.24445,1.245,70000000.0
2009-02-16 13:48:00,1.24495,1.24495,1.2447,1.2449,58800000.0
2009-02-16 13:49:00,1.24495,1.24495,1.2448,1.2448,10800000.0
2009-02-16 13:50:00,1.2448,1.2449,1.24465,1.2449,15600000.0
2009-02-16 13:51:00,1.2449,1.245,1.24465,1.24465,19800000.0
2009-02-16 13:52:00,1.24475,1.24495,1.2447,1.2447,9600000.0
2009-02-16 13:53:00,1.2449,1.2449,1.24445,1.24465,82600000.0
2009-02-16 13:54:00,1.2446,1.2447,1.24425,1.24435,172000000.0
2009-02-16 13:55:00,1.24435,1.24445,1.24435,1.24435,275000001.0
2009-02-16 13:56:00,1.2444,1.24455,1.2443,1.24435,145200000.0
2009-02-16 13:57:00,1.24435,1.24445,1.24435,1.24445,56600000.0
2009-02-16 13:58:00,1.2445,1.245,1.2445,1.245,75800000.0
2009-02-16 13:59:00,1.245,1.2467,1.2448,1.2467,170200000.0
2009-02-16 14:00:00,1.2467,1.2467,1.24595,1.24595,124600000.0
2009-02-16 14:01:00,1.24595,1.24595,1.2451,1.2458,47800000.0
2009-02-16 14:02:00,1.24575,1.24575,1.24575,1.24575,11000000.0
2009-02-16 14:03:00,1.24585,1.2466,1.24585,1.2466,20400000.0
2009-02-16 14:04:00,1.2466,1.24725,1.24625,1.2469,107200000.0
2009-02-16 14:05:00,1.2467,1.24715,1.24665,1.24695,33200000.0
2009-02-16 14:06:00,1.24695,1.24695,1.2466,1.2466,39000000.0
2009-02-16 14:07:00,1.2467,1.2467,1.24655,1.24655,7800000.0
2009-02-16 14:08:00,1.24663,1.2467,1.24605,1.24605,61000000.0
2009-02-16 14:09:00,1.24655,1.24675,1.24655,1.24665,50200000.0
2009-02-16 14:10:00,1.24665,1.24695,1.24655,1.24665,39600000.0
2009-02-16 14:11:00,1.24665,1.2467,1.24665,1.2467,29200000.0
2009-02-16 14:12:00,1.24675,1.24675,1.2465,1.2467,44000000.0
2009-02-16 14:13:00,1.2467,1.2467,1.24645,1.24645,14400000.0
2009-02-16 14:14:00,1.2465,1.24655,1.2465,1.24655,34000000.0
2009-02-16 14:15:00,1.24655,1.24655,1.24655,1.24655,4400000.0
2009-02-16 14:16:00,1.24621,1.24639,1.24561,1.24636,159600000.0
2009-02-16 14:17:00,1.24629,1.24629,1.24563,1.24566,31600000.0
2009-02-16 14:18:00,1.24655,1.24655,1.2465,1.24655,23800000.0
2009-02-16 14:19:00,1.24655,1.24655,1.24655,1.24655,3800000.0
2009-02-16 14:20:00,1.24644,1.24649,1.24589,1.2459,118400000.0
2009-02-16 14:21:00,1.2468,1.2469,1.24645,1.2468,14200000.0
2009-02-16 14:22:00,1.2468,1.2468,1.2465,1.2466,61200000.0
2009-02-16 14:23:00,1.2466,1.2467,1.2466,1.2467,14800000.0
2009-02-16 14:24:00,1.24665,1.24665,1.24665,1.24665,18400000.0
2009-02-16 14:25:00,1.2467,1.24675,1.2467,1.24675,81800000.0
2009-02-16 14:26:00,1.24675,1.24675,1.24585,1.2461,133600000.0
2009-02-16 14:27:00,1.2461,1.2461,1.24605,1.24605,53800000.0
2009-02-16 14:28:00,1.24605,1.2463,1.24605,1.2463,15800000.0
2009-02-16 14:29:00,1.2462,1.24635,1.2458,1.246,98800000.0
2009-02-16 14:30:00,1.246,1.2461,1.246,1.2461,6800000.0
2009-02-16 14:31:00,1.246,1.246,1.246,1.246,11000000.0
2009-02-16 14:32:00,1.24615,1.24635,1.24615,1.24635,19000000.0
2009-02-16 14:33:00,1.24635,1.24635,1.24635,1.24635,13200000.0
2009-02-16 14:34:00,1.24635,1.24645,1.24635,1.24645,19400000.0
2009-02-16 14:35:00,1.24645,1.24645,1.2459,1.2462,73200000.0
2009-02-16 14:36:00,1.24615,1.2465,1.24605,1.24625,25400000.0
2009-02-16 14:37:00,1.24625,1.2467,1.24625,1.2467,15800000.0
2009-02-16 14:38:00,1.2467,1.2467,1.2467,1.2467,1000000.0
2009-02-16 14:39:00,1.2467,1.2467,1.24605,1.24605,6800000.0
2009-02-16 14:40:00,1.2462,1.2464,1.2462,1.2464,8800000.0
2009-02-16 14:41:00,1.2464,1.2464,1.2464,1.2464,1000000.0
2009-02-16 14:42:00,1.2464,1.24675,1.24585,1.24625,34800000.0
2009-02-16 14:43:00,1.24655,1.24655,1.24615,1.24645,22000000.0
2009-02-16 14:44:00,1.2465,1.2465,1.2462,1.2462,15800000.0
2009-02-16 14:45:00,1.24615,1.2463,1.24615,1.24625,99800000.0
2009-02-16 14:46:00,1.24625,1.24625,1.24625,1.24625,232799996.0
2009-02-16 14:47:00,1.24635,1.2464,1.24635,1.2464,6000000.0
2009-02-16 14:48:00,1.24617,1.24618,1.24548,1.24594,61400000.0
2009-02-16 14:49:00,1.2465,1.24655,1.24635,1.24635,15600000.0
2009-02-16 14:50:00,1.24645,1.24645,1.24625,1.2463,36000000.0
2009-02-16 14:51:00,1.2463,1.2463,1.2452,1.24595,134200000.0
2009-02-16 14:52:00,1.2461,1.24615,1.24545,1.24605,76000000.0
2009-02-16 14:53:00,1.24605,1.24605,1.24545,1.24575,45000000.0
2009-02-16 14:54:00,1.24585,1.24645,1.24585,1.24645,27400000.0
2009-02-16 14:55:00,1.246,1.24605,1.246,1.24605,12800000.0
2009-02-16 14:56:00,1.2456,1.2459,1.24518,1.24559,103400000.0
2009-02-16 14:57:00,1.24605,1.24605,1.24605,1.24605,35800000.0
2009-02-16 14:58:00,1.24605,1.24615,1.24605,1.24615,38800000.0
2009-02-16 14:59:00,1.2461,1.2462,1.2461,1.24615,34800000.0
2009-02-16 15:00:00,1.2463,1.2463,1.24625,1.24625,13400000.0
2009-02-16 15:01:00,1.24595,1.24636,1.24563,1.24592,341800002.0
2009-02-16 15:02:00,1.24634,1.24657,1.24601,1.24648,354000002.0
2009-02-16 15:03:00,1.2464,1.24665,1.2464,1.24655,17200000.0
2009-02-16 15:04:00,1.2465,1.24665,1.2465,1.24655,88800000.0
2009-02-16 15:05:00,1.24665,1.24665,1.24665,1.24665,8200000.0
2009-02-16 15:06:00,1.24665,1.2467,1.2466,1.24665,46000000.0
2009-02-16 15:07:00,1.24675,1.2468,1.2466,1.2466,26000000.0
2009-02-16 15:08:00,1.2466,1.2466,1.24655,1.24655,5600000.0
2009-02-16 15:09:00,1.2465,1.24675,1.2464,1.2465,36400000.0
2009-02-16 15:10:00,1.2468,1.2476,1.24675,1.24725,108200000.0
2009-02-16 15:11:00,1.2472,1.2475,1.2472,1.24725,96800000.0
2009-02-16 15:12:00,1.24725,1.2473,1.24725,1.24725,33800000.0
2009-02-16 15:13:00,1.24655,1.24655,1.24595,1.24595,61800000.0
2009-02-16 15:14:00,1.24595,1.24645,1.24555,1.2458,247000000.0
2009-02-16 15:15:00,1.2456,1.24615,1.2455,1.246,115400000.0
2009-02-16 15:16:00,1.2461,1.24615,1.246,1.24615,63600000.0
2009-02-16 15:17:00,1.24615,1.2463,1.2461,1.2462,27800000.0
2009-02-16 15:18:00,1.2462,1.2462,1.24615,1.2462,22600000.0
2009-02-16 15:19:00,1.24635,1.24655,1.24635,1.24655,28000000.0
2009-02-16 15:20:00,1.2465,1.2466,1.2461,1.24615,42600000.0
2009-02-16 15:21:00,1.24605,1.24606,1.24564,1.24602,219600000.0
2009-02-16 15:22:00,1.2463,1.2464,1.24625,1.2463,26800000.0
2009-02-16 15:23:00,1.24635,1.2464,1.2462,1.24625,34600000.0
2009-02-16 15:24:00,1.24625,1.24635,1.2462,1.2462,22600000.0
2009-02-16 15:25:00,1.24635,1.24645,1.24635,1.24645,87800000.0
2009-02-16 15:26:00,1.2465,1.24655,1.24645,1.24645,36000000.0
2009-02-16 15:27:00,1.24655,1.24665,1.24645,1.24645,17800000.0
2009-02-16 15:28:00,1.2466,1.2468,1.2466,1.2468,41200000.0
2009-02-16 15:29:00,1.2467,1.2468,1.24635,1.24645,125100000.0
2009-02-16 15:30:00,1.2466,1.24795,1.2466,1.2475,204800000.0
2009-02-16 15:31:00,1.24755,1.24795,1.24745,1.2475,128800000.0
2009-02-16 15:32:00,1.2475,1.24765,1.24745,1.24765,47800000.0
2009-02-16 15:33:00,1.24765,1.24805,1.24765,1.24805,94000000.0
2009-02-16 15:34:00,1.24775,1.24835,1.24775,1.248,268800000.0
2009-02-16 15:35:00,1.248,1.2482,1.24775,1.24785,156600000.0
2009-02-16 15:36:00,1.2479,1.2479,1.24665,1.2468,234000000.0
2009-02-16 15:37:00,1.2468,1.2471,1.2468,1.24695,238200001.0
2009-02-16 15:38:00,1.24695,1.2472,1.24695,1.24715,116800000.0
2009-02-16 15:39:00,1.24715,1.24725,1.24715,1.2472,115000000.0
2009-02-16 15:40:00,1.2472,1.24835,1.24705,1.248,341399998.0
2009-02-16 15:41:00,1.248,1.2481,1.2477,1.2478,83800000.0
2009-02-16 15:42:00,1.2478,1.24805,1.2476,1.24805,283999999.0
2009-02-16 15:43:00,1.24815,1.2484,1.24815,1.2484,73800000.0
2009-02-16 15:44:00,1.24845,1.2486,1.248,1.24805,54400000.0
2009-02-16 15:45:00,1.24815,1.2484,1.2481,1.2484,147600000.0
2009-02-16 15:46:00,1.24845,1.24845,1.24815,1.24845,159600000.0
2009-02-16 15:47:00,1.24845,1.2486,1.2484,1.2486,77800000.0
2009-02-16 15:48:00,1.2486,1.24865,1.2482,1.24825,89000000.0
2009-02-16 15:49:00,1.24825,1.24835,1.2481,1.2483,104400000.0
2009-02-16 15:50:00,1.24835,1.24855,1.24805,1.24855,255800000.0
2009-02-16 15:51:00,1.2486,1.24875,1.248,1.2481,220000000.0
2009-02-16 15:52:00,1.24805,1.24805,1.24725,1.2474,129800000.0
2009-02-16 15:53:00,1.24745,1.2478,1.24735,1.2474,195200000.0
2009-02-16 15:54:00,1.2474,1.2474,1.24725,1.2473,92600000.0
2009-02-16 15:55:00,1.2474,1.24775,1.2473,1.2474,143200000.0
2009-02-16 15:56:00,1.24745,1.24755,1.24745,1.24755,68200000.0
2009-02-16 15:57:00,1.24755,1.24785,1.24755,1.24775,139400000.0
2009-02-16 15:58:00,1.24775,1.24775,1.247,1.24715,163600000.0
2009-02-16 15:59:00,1.24715,1.2473,1.2471,1.2473,74800000.0
2009-02-16 16:00:00,1.2472,1.2472,1.24665,1.24675,206600000.0
2009-02-16 16:01:00,1.24675,1.2469,1.24665,1.24675,103800000.0
2009-02-16 16:02:00,1.24695,1.24695,1.24675,1.24675,35600000.0
2009-02-16 16:03:00,1.24675,1.24695,1.24675,1.2468,103200000.0
2009-02-16 16:04:00,1.2468,1.24685,1.24675,1.2468,118800000.0
2009-02-16 16:05:00,1.24675,1.247,1.24665,1.24665,120800000.0
2009-02-16 16:06:00,1.24675,1.24705,1.2467,1.2468,133000000.0
2009-02-16 16:07:00,1.24685,1.24685,1.24675,1.24675,118000000.0
2009-02-16 16:08:00,1.24675,1.24695,1.24665,1.24665,189800000.0
2009-02-16 16:09:00,1.2466,1.2467,1.2464,1.2465,63600000.0
2009-02-16 16:10:00,1.2465,1.2469,1.2459,1.246,201400000.0
2009-02-16 16:11:00,1.246,1.246,1.245,1.2452,151400000.0
2009-02-16 16:12:00,1.2452,1.24525,1.2449,1.24505,64800000.0
2009-02-16 16:13:00,1.2451,1.24525,1.24505,1.2452,101000000.0
2009-02-16 16:14:00,1.24525,1.24525,1.2452,1.24525,29200000.0
2009-02-16 16:15:00,1.24525,1.2453,1.24525,1.24525,47600000.0
2009-02-16 16:16:00,1.24525,1.2453,1.24525,1.2453,263000000.0
2009-02-16 16:17:00,1.2453,1.24585,1.24525,1.2458,230200000.0
2009-02-16 16:18:00,1.2458,1.2458,1.2456,1.2458,164600000.0
2009-02-16 16:19:00,1.24585,1.24585,1.24545,1.2455,88200000.0
2009-02-16 16:20:00,1.2455,1.2456,1.24545,1.2456,59800000.0
2009-02-16 16:21:00,1.24525,1.2453,1.24505,1.24515,108400000.0
2009-02-16 16:22:00,1.2452,1.24575,1.2452,1.2455,193200001.0
2009-02-16 16:23:00,1.2456,1.2457,1.2455,1.2457,94800000.0
2009-02-16 16:24:00,1.24565,1.2457,1.24565,1.2457,79800000.0
2009-02-16 16:25:00,1.24565,1.2457,1.24565,1.24565,74000000.0
2009-02-16 16:26:00,1.24565,1.24575,1.2456,1.24575,127800000.0
2009-02-16 16:27:00,1.24575,1.2459,1.2456,1.2456,185800000.0
2009-02-16 16:28:00,1.2457,1.2457,1.2455,1.24565,21200000.0
2009-02-16 16:29:00,1.2455,1.2459,1.2455,1.24565,324800001.0
2009-02-16 16:30:00,1.2457,1.2457,1.2451,1.24515,98800000.0
2009-02-16 16:31:00,1.24515,1.2452,1.24505,1.24505,116400000.0
2009-02-16 16:32:00,1.24505,1.24505,1.24505,1.24505,9800000.0
2009-02-16 16:33:00,1.24505,1.2452,1.24505,1.2452,24400000.0
2009-02-16 16:34:00,1.24525,1.24525,1.2449,1.24505,14600000.0
2009-02-16 16:35:00,1.24505,1.24505,1.245,1.24505,15200000.0
2009-02-16 16:36:00,1.24495,1.245,1.24475,1.24485,68200000.0
2009-02-16 16:37:00,1.2444,1.24459,1.24417,1.24417,95800000.0
2009-02-16 16:38:00,1.24485,1.24485,1.2448,1.2448,22000000.0
2009-02-16 16:39:00,1.2448,1.2448,1.24425,1.24435,103400000.0
2009-02-16 16:40:00,1.24435,1.2446,1.2442,1.24435,42200000.0
2009-02-16 16:41:00,1.24435,1.2444,1.24415,1.2444,84400000.0
2009-02-16 16:42:00,1.2444,1.2444,1.24375,1.24375,67200000.0
2009-02-16 16:43:00,1.24385,1.24425,1.24385,1.2441,124200000.0
2009-02-16 16:44:00,1.244,1.2441,1.244,1.244,12000000.0
2009-02-16 16:45:00,1.244,1.24405,1.24355,1.24365,109400000.0
2009-02-16 16:46:00,1.24365,1.24375,1.2436,1.24375,153400000.0
2009-02-16 16:47:00,1.24375,1.2441,1.24365,1.24405,118800000.0
2009-02-16 16:48:00,1.2437,1.2438,1.24365,1.2438,83000000.0
2009-02-16 16:49:00,1.2438,1.2441,1.2436,1.2439,131600000.0
2009-02-16 16:50:00,1.2439,1.24405,1.2438,1.24395,46400000.0
2009-02-16 16:51:00,1.24405,1.24405,1.24385,1.24405,43000000.0
2009-02-16 16:52:00,1.244,1.24415,1.2439,1.24415,49400000.0
2009-02-16 16:53:00,1.24415,1.24415,1.2439,1.2441,34400000.0
2009-02-16 16:54:00,1.24405,1.2441,1.2438,1.2441,18400000.0
2009-02-16 16:55:00,1.244,1.2443,1.24385,1.2443,25200000.0
2009-02-16 16:56:00,1.2443,1.2444,1.2442,1.2444,96200001.0
2009-02-16 16:57:00,1.2445,1.2446,1.2445,1.2445,6600000.0
2009-02-16 16:58:00,1.2445,1.24475,1.24445,1.2446,30800000.0
2009-02-16 16:59:00,1.2446,1.2446,1.24415,1.24445,112600000.0
2009-02-16 17:00:00,1.24455,1.2447,1.2438,1.24395,94800000.0
2009-02-16 17:01:00,1.24365,1.244,1.24365,1.244,41400000.0
2009-02-16 17:02:00,1.244,1.244,1.24365,1.2437,204200002.0
2009-02-16 17:03:00,1.2438,1.2444,1.2437,1.2444,129800001.0
2009-02-16 17:04:00,1.2444,1.24445,1.24395,1.24395,103100000.0
2009-02-16 17:05:00,1.24395,1.24405,1.2435,1.24365,42400000.0
2009-02-16 17:06:00,1.24375,1.2438,1.2436,1.24365,108400000.0
2009-02-16 17:07:00,1.2437,1.2437,1.24365,1.24365,161400000.0
2009-02-16 17:08:00,1.24365,1.2438,1.2436,1.2437,111600000.0
2009-02-16 17:09:00,1.2435,1.24395,1.2435,1.24375,82800000.0
2009-02-16 17:10:00,1.24375,1.2438,1.24375,1.24375,8000000.0
2009-02-16 17:11:00,1.24365,1.24365,1.24355,1.24365,21600000.0
2009-02-16 17:12:00,1.24365,1.2437,1.2433,1.2433,63400000.0
2009-02-16 17:13:00,1.24345,1.24365,1.2433,1.24365,42400000.0
2009-02-16 17:14:00,1.2433,1.24395,1.2433,1.24395,43000000.0
2009-02-16 17:15:00,1.244,1.24405,1.24355,1.244,40800000.0
2009-02-16 17:16:00,1.24365,1.2441,1.24365,1.2438,93400000.0
2009-02-16 17:17:00,1.24385,1.24435,1.24385,1.24435,109400000.0
2009-02-16 17:18:00,1.24445,1.24465,1.2443,1.24445,44400000.0
2009-02-16 17:19:00,1.2446,1.24465,1.242,1.2424,151800000.0
2009-02-16 17:20:00,1.2425,1.2428,1.2418,1.2418,200400000.0
2009-02-16 17:21:00,1.2418,1.242,1.24125,1.24145,92600000.0
2009-02-16 17:22:00,1.2415,1.24165,1.241,1.241,178900000.0
2009-02-16 17:23:00,1.241,1.2412,1.2406,1.2407,178200000.0
2009-02-16 17:24:00,1.24075,1.2412,1.2407,1.2412,140800000.0
2009-02-16 17:25:00,1.2412,1.24135,1.2412,1.24135,23600000.0
2009-02-16 17:26:00,1.24115,1.24135,1.2395,1.24055,83900000.0
2009-02-16 17:27:00,1.2404,1.2409,1.2404,1.24085,108600000.0
2009-02-16 17:28:00,1.2408,1.2414,1.2404,1.2414,120200000.0
2009-02-16 17:29:00,1.2414,1.2425,1.241,1.24245,77400000.0
2009-02-16 17:30:00,1.24255,1.24255,1.24205,1.24225,77000000.0
2009-02-16 17:31:00,1.24235,1.24265,1.24235,1.24235,262600000.0
2009-02-16 17:32:00,1.2424,1.2425,1.24235,1.2425,38800000.0
2009-02-16 17:33:00,1.2425,1.2425,1.24195,1.2421,33800000.0
2009-02-16 17:34:00,1.242,1.24205,1.24195,1.24195,28000000.0
2009-02-16 17:35:00,1.24195,1.24195,1.24195,1.24195,2800000.0
2009-02-16 17:36:00,1.24195,1.24195,1.2419,1.2419,19600000.0
2009-02-16 17:37:00,1.2419,1.2419,1.24175,1.2418,77600000.0
2009-02-16 17:38:00,1.2418,1.2421,1.24175,1.24185,57400000.0
2009-02-16 17:39:00,1.2416,1.2417,1.24145,1.2417,55800000.0
2009-02-16 17:40:00,1.2417,1.2419,1.2417,1.2419,48200000.0
2009-02-16 17:41:00,1.2418,1.242,1.2416,1.24175,44000000.0
2009-02-16 17:42:00,1.2416,1.242,1.2416,1.24185,55800000.0
2009-02-16 17:43:00,1.242,1.242,1.2412,1.24155,81000000.0
2009-02-16 17:44:00,1.24155,1.242,1.24135,1.2419,225800000.0
2009-02-16 17:45:00,1.2418,1.2421,1.2414,1.24175,84700000.0
2009-02-16 17:46:00,1.2418,1.2419,1.2417,1.24175,143600000.0
2009-02-16 17:47:00,1.24175,1.2421,1.2415,1.2419,115800000.0
2009-02-16 17:48:00,1.2419,1.2424,1.24175,1.24215,51200000.0
2009-02-16 17:49:00,1.24215,1.24235,1.24215,1.24235,17600000.0
2009-02-16 17:50:00,1.24225,1.24265,1.24225,1.24265,26000000.0
2009-02-16 17:51:00,1.2426,1.2427,1.2423,1.2424,19700000.0
2009-02-16 17:52:00,1.2424,1.2426,1.24225,1.2424,40200000.0
2009-02-16 17:53:00,1.2424,1.2424,1.2422,1.24235,25000000.0
2009-02-16 17:54:00,1.24235,1.2427,1.24235,1.2427,78800000.0
2009-02-16 17:55:00,1.24235,1.24245,1.24225,1.24235,115400000.0
2009-02-16 17:56:00,1.2423,1.2425,1.2422,1.2423,59600000.0
2009-02-16 17:57:00,1.2424,1.2425,1.24225,1.2425,48400000.0
2009-02-16 17:58:00,1.2425,1.2427,1.24225,1.2425,27200000.0
2009-02-16 17:59:00,1.2425,1.24305,1.2424,1.2425,157200000.0
2009-02-16 18:00:00,1.24255,1.24325,1.24245,1.24325,167800000.0
2009-02-16 18:01:00,1.24325,1.2433,1.2429,1.2433,77800000.0
2009-02-16 18:02:00,1.2433,1.2433,1.2425,1.2426,49600000.0
2009-02-16 18:03:00,1.2426,1.24265,1.24235,1.2424,34200000.0
2009-02-16 18:04:00,1.24235,1.24235,1.24235,1.24235,14800000.0
2009-02-16 18:05:00,1.2425,1.24255,1.2425,1.24255,10400000.0
2009-02-16 18:06:00,1.24255,1.2427,1.24255,1.2427,20400000.0
2009-02-16 18:07:00,1.2427,1.2428,1.2427,1.24275,76200001.0
2009-02-16 18:08:00,1.2428,1.24285,1.24275,1.24275,96199999.0
2009-02-16 18:09:00,1.24275,1.24275,1.2425,1.24255,18800000.0
2009-02-16 18:10:00,1.2429,1.24385,1.24255,1.24365,140400000.0
2009-02-16 18:11:00,1.2437,1.24405,1.2437,1.24405,34400000.0
2009-02-16 18:12:00,1.24405,1.24415,1.24405,1.2441,9600000.0
2009-02-16 18:13:00,1.2441,1.2441,1.24335,1.2435,76400000.0
2009-02-16 18:14:00,1.24345,1.24345,1.2434,1.2434,34800000.0
2009-02-16 18:15:00,1.2434,1.24345,1.24325,1.2433,62000000.0
2009-02-16 18:16:00,1.2434,1.2436,1.2434,1.24355,29400000.0
2009-02-16 18:17:00,1.24355,1.24355,1.2432,1.24355,63600001.0
2009-02-16 18:18:00,1.24345,1.24345,1.24325,1.2433,54600000.0
2009-02-16 18:19:00,1.24325,1.24355,1.24325,1.24355,41800001.0
2009-02-16 18:20:00,1.24345,1.2438,1.24345,1.24355,95400000.0
2009-02-16 18:21:00,1.24355,1.24355,1.24355,1.24355,5600000.0
2009-02-16 18:22:00,1.24355,1.24355,1.24355,1.24355,8000000.0
2009-02-16 18:23:00,1.24337,1.24396,1.24308,1.24336,38400000.0
2009-02-16 18:24:00,1.2433,1.24365,1.24297,1.24328,80600000.0
2009-02-16 18:25:00,1.24365,1.24385,1.24365,1.24385,8600000.0
2009-02-16 18:26:00,1.24385,1.24385,1.24385,1.24385,18200000.0
2009-02-16 18:27:00,1.24385,1.24405,1.24385,1.24405,19400000.0
2009-02-16 18:28:00,1.24405,1.24435,1.244,1.24405,26400000.0
2009-02-16 18:29:00,1.24405,1.24425,1.24405,1.24425,13200000.0
2009-02-16 18:30:00,1.24425,1.24425,1.24405,1.24405,23000000.0
2009-02-16 18:31:00,1.2441,1.24445,1.2441,1.24445,139000001.0
2009-02-16 18:32:00,1.24445,1.24445,1.24405,1.24415,25800000.0
2009-02-16 18:33:00,1.24415,1.24415,1.24415,1.24415,2800000.0
2009-02-16 18:34:00,1.24415,1.24415,1.2436,1.24385,147200000.0
2009-02-16 18:35:00,1.24385,1.24385,1.24385,1.24385,9400000.0
2009-02-16 18:36:00,1.24385,1.24385,1.24385,1.24385,7400000.0
2009-02-16 18:37:00,1.24385,1.24385,1.2438,1.24385,27200000.0
2009-02-16 18:38:00,1.24385,1.24385,1.2435,1.24375,25000000.0
2009-02-16 18:39:00,1.24375,1.24375,1.24375,1.24375,27200000.0
2009-02-16 18:40:00,1.24375,1.24375,1.24375,1.24375,4600000.0
2009-02-16 18:41:00,1.24375,1.24375,1.24375,1.24375,10200000.0
2009-02-16 18:42:00,1.24375,1.24375,1.24365,1.24375,36000000.0
2009-02-16 18:43:00,1.24375,1.24375,1.24375,1.24375,6400000.0
2009-02-16 18:44:00,1.24375,1.24375,1.24365,1.24365,13200000.0
2009-02-16 18:45:00,1.2438,1.24385,1.2436,1.2436,19800000.0
2009-02-16 18:46:00,1.24365,1.24365,1.24365,1.24365,57200000.0
2009-02-16 18:47:00,1.24375,1.2438,1.24375,1.2438,3000000.0
2009-02-16 18:48:00,1.2438,1.2438,1.2438,1.2438,2000000.0
2009-02-16 18:49:00,1.2438,1.24415,1.2437,1.24415,27800000.0
2009-02-16 18:50:00,1.24415,1.24415,1.24415,1.24415,6400000.0
2009-02-16 18:51:00,1.24415,1.24415,1.24415,1.24415,5400000.0
2009-02-16 18:52:00,1.24415,1.2443,1.24405,1.24415,9200000.0
2009-02-16 18:53:00,1.24415,1.24425,1.24415,1.24415,71400000.0
2009-02-16 18:54:00,1.24415,1.24455,1.24415,1.24435,104600000.0
2009-02-16 18:55:00,1.24435,1.24435,1.24435,1.24435,12400000.0
2009-02-16 18:56:00,1.24435,1.24435,1.24435,1.24435,12400000.0
2009-02-16 18:57:00,1.24435,1.24455,1.24435,1.24435,25800000.0
2009-02-16 18:58:00,1.24435,1.24435,1.2441,1.24415,110200000.0
2009-02-16 18:59:00,1.24415,1.24415,1.24295,1.24335,111800000.0
2009-02-16 19:00:00,1.24345,1.24355,1.24345,1.24345,37600000.0
2009-02-16 19:01:00,1.24345,1.2439,1.24345,1.2439,89600000.0
2009-02-16 19:02:00,1.2439,1.2439,1.2439,1.2439,15200000.0
2009-02-16 19:03:00,1.2439,1.2439,1.2438,1.2438,26800000.0
2009-02-16 19:04:00,1.24395,1.24435,1.2437,1.244,90800000.0
2009-02-16 19:05:00,1.244,1.24465,1.2429,1.2429,99200000.0
2009-02-16 19:06:00,1.243,1.243,1.243,1.243,9400000.0
2009-02-16 19:07:00,1.243,1.243,1.24295,1.24295,8400000.0
2009-02-16 19:08:00,1.2429,1.2429,1.24275,1.24275,21000000.0
2009-02-16 19:09:00,1.24275,1.2429,1.24275,1.2429,12200000.0
2009-02-16 19:10:00,1.243,1.24305,1.243,1.24305,10600000.0
2009-02-16 19:11:00,1.24305,1.24305,1.24305,1.24305,9400000.0
2009-02-16 19:12:00,1.24305,1.2434,1.243,1.243,49400000.0
2009-02-16 19:13:00,1.2431,1.24325,1.2431,1.24325,3600000.0
2009-02-16 19:14:00,1.24325,1.24325,1.243,1.243,3600000.0
2009-02-16 19:15:00,1.24284,1.24299,1.24284,1.24298,9400000.0
2009-02-16 19:16:00,1.24303,1.24307,1.24297,1.24301,30800000.0
2009-02-16 19:17:00,1.24305,1.24305,1.24305,1.24305,14000000.0
2009-02-16 19:18:00,1.24285,1.2429,1.2424,1.24285,32400000.0
2009-02-16 19:19:00,1.2429,1.24295,1.2429,1.24295,22600000.0
2009-02-16 19:20:00,1.2429,1.2429,1.2428,1.2428,14000000.0
2009-02-16 19:21:00,1.2428,1.24375,1.2428,1.24295,27000000.0
2009-02-16 19:22:00,1.24305,1.24305,1.24295,1.243,19800000.0
2009-02-16 19:23:00,1.243,1.243,1.243,1.243,2800000.0
2009-02-16 19:24:00,1.24295,1.24295,1.24295,1.24295,8600000.0
2009-02-16 19:25:00,1.24295,1.24295,1.24295,1.24295,8600000.0
2009-02-16 19:26:00,1.243,1.2435,1.2427,1.2427,45000000.0
2009-02-16 19:27:00,1.24275,1.24305,1.24275,1.24305,12000000.0
2009-02-16 19:28:00,1.24265,1.24265,1.24265,1.24265,2800000.0
2009-02-16 19:29:00,1.2426,1.24261,1.24245,1.24247,12200000.0
2009-02-16 19:30:00,1.24265,1.2427,1.2425,1.2425,9400000.0
2009-02-16 19:31:00,1.2427,1.2427,1.2427,1.2427,2800000.0
2009-02-16 19:32:00,1.2422,1.24258,1.2422,1.24258,31200000.0
2009-02-16 19:33:00,1.2427,1.2427,1.2427,1.2427,5800000.0
2009-02-16 19:34:00,1.2427,1.24305,1.2427,1.24305,14800000.0
2009-02-16 19:35:00,1.24265,1.24265,1.24265,1.24265,2800000.0
2009-02-16 19:36:00,1.24258,1.24273,1.24254,1.24257,68400000.0
2009-02-16 19:37:00,1.24275,1.2428,1.24275,1.2428,7800000.0
2009-02-16 19:38:00,1.24275,1.24275,1.24275,1.24275,37000000.0
2009-02-16 19:39:00,1.24275,1.24275,1.24275,1.24275,5600000.0
2009-02-16 19:40:00,1.2428,1.243,1.2428,1.2429,8800000.0
2009-02-16 19:41:00,1.24305,1.24305,1.24265,1.2428,42400000.0
2009-02-16 19:42:00,1.2427,1.2427,1.2427,1.2427,8600000.0
2009-02-16 19:43:00,1.2427,1.24325,1.2427,1.24325,4800000.0
2009-02-16 19:44:00,1.2427,1.2427,1.2427,1.2427,2800000.0
2009-02-16 19:45:00,1.2428,1.24315,1.2426,1.2426,121600000.0
2009-02-16 19:46:00,1.2427,1.2427,1.2427,1.2427,2800000.0
2009-02-16 19:47:00,1.24254,1.24268,1.24243,1.24264,146200000.0
2009-02-16 19:48:00,1.24257,1.24263,1.24247,1.24256,34400000.0
2009-02-16 19:49:00,1.24274,1.24274,1.24263,1.24263,59400000.0
2009-02-16 19:50:00,1.2428,1.2428,1.2428,1.2428,2800000.0
2009-02-16 19:51:00,1.24227,1.24227,1.24205,1.24205,19600000.0
2009-02-16 19:52:00,1.2429,1.2429,1.2429,1.2429,5600000.0
2009-02-16 19:53:00,1.2426,1.24263,1.24228,1.24255,37000000.0
2009-02-16 19:54:00,1.24244,1.24288,1.24207,1.24207,47400000.0
2009-02-16 19:55:00,1.243,1.24305,1.243,1.24305,3000000.0
2009-02-16 19:56:00,1.243,1.243,1.243,1.243,1000000.0
2009-02-16 19:57:00,1.24251,1.24275,1.24233,1.24254,47600000.0
2009-02-16 19:58:00,1.243,1.24325,1.243,1.24325,3000000.0
2009-02-16 19:59:00,1.2433,1.2433,1.24275,1.24295,15200000.0
2009-02-16 20:00:00,1.2429,1.24295,1.2429,1.2429,11200000.0
2009-02-16 20:01:00,1.2429,1.243,1.2429,1.2429,20600000.0
2009-02-16 20:02:00,1.24305,1.2431,1.2429,1.243,82800000.0
2009-02-16 20:03:00,1.24305,1.2435,1.24305,1.24325,71200000.0
2009-02-16 20:04:00,1.2433,1.2433,1.2433,1.2433,2800000.0
2009-02-16 20:05:00,1.2433,1.2433,1.24315,1.24315,20800000.0
2009-02-16 20:06:00,1.2431,1.24315,1.2431,1.2431,19600000.0
2009-02-16 20:07:00,1.24335,1.2437,1.24335,1.24365,22200000.0
2009-02-16 20:08:00,1.24365,1.24365,1.24285,1.24335,47600000.0
2009-02-16 20:09:00,1.2434,1.2434,1.2434,1.2434,8400000.0
2009-02-16 20:10:00,1.2434,1.2434,1.2434,1.2434,5600000.0
2009-02-16 20:11:00,1.2434,1.2434,1.2434,1.2434,2800000.0
2009-02-16 20:12:00,1.2434,1.2434,1.2434,1.2434,2800000.0
2009-02-16 20:13:00,1.2432,1.2433,1.2432,1.2433,42400000.0
2009-02-16 20:14:00,1.24425,1.24425,1.2434,1.24415,28400000.0
2009-02-16 20:15:00,1.24425,1.24425,1.24305,1.2435,32200000.0
2009-02-16 20:16:00,1.2435,1.24375,1.2435,1.24375,17000000.0
2009-02-16 20:17:00,1.2438,1.2438,1.2438,1.2438,5600000.0
2009-02-16 20:18:00,1.2438,1.2439,1.2438,1.2439,8600000.0
2009-02-16 20:19:00,1.2439,1.2439,1.2439,1.2439,2800000.0
2009-02-16 20:20:00,1.24386,1.24386,1.2435,1.2435,13200000.0
2009-02-16 20:21:00,1.2437,1.24386,1.24355,1.24377,34000000.0
2009-02-16 20:22:00,1.24328,1.24362,1.24328,1.24335,10000000.0
2009-02-16 20:23:00,1.2439,1.24395,1.2439,1.2439,17000000.0
2009-02-16 20:24:00,1.24395,1.24465,1.24395,1.24415,98200000.0
2009-02-16 20:25:00,1.2442,1.2442,1.2442,1.2442,2800000.0
2009-02-16 20:26:00,1.2443,1.2443,1.2443,1.2443,8600000.0
2009-02-16 20:27:00,1.24435,1.24445,1.24435,1.24445,33200000.0
2009-02-16 20:28:00,1.24445,1.24445,1.24445,1.24445,36800000.0
2009-02-16 20:29:00,1.24445,1.24455,1.24445,1.24455,35400000.0
2009-02-16 20:30:00,1.24455,1.24455,1.24455,1.24455,5600000.0
2009-02-16 20:31:00,1.24441,1.24452,1.24436,1.24436,20600000.0
2009-02-16 20:32:00,1.24422,1.24445,1.24422,1.24444,28000000.0
2009-02-16 20:33:00,1.24428,1.24444,1.24421,1.24421,45600000.0
2009-02-16 20:34:00,1.24433,1.24445,1.24426,1.24445,15000000.0
2009-02-16 20:35:00,1.2446,1.2446,1.2446,1.2446,14200000.0
2009-02-16 20:36:00,1.24465,1.24485,1.24465,1.2448,27200000.0
2009-02-16 20:37:00,1.2448,1.2448,1.24455,1.24475,16800000.0
2009-02-16 20:38:00,1.2448,1.24495,1.24475,1.24485,55800000.0
2009-02-16 20:39:00,1.2445,1.24485,1.2445,1.24485,28400000.0
2009-02-16 20:40:00,1.24485,1.24485,1.24475,1.24475,6800000.0
2009-02-16 20:41:00,1.24475,1.24475,1.24465,1.2447,26200000.0
2009-02-16 20:42:00,1.2447,1.2447,1.2447,1.2447,2800000.0
2009-02-16 20:43:00,1.24447,1.24447,1.24433,1.24433,23000000.0
2009-02-16 20:44:00,1.2447,1.2447,1.24455,1.24465,22000000.0
2009-02-16 20:45:00,1.24465,1.24465,1.24465,1.24465,2800000.0
2009-02-16 20:46:00,1.2447,1.2447,1.2447,1.2447,2800000.0
2009-02-16 20:47:00,1.2447,1.2447,1.2447,1.2447,2800000.0
2009-02-16 20:48:00,1.24453,1.24453,1.24447,1.24447,2000000.0
2009-02-16 20:49:00,1.24446,1.24453,1.24446,1.24451,8000000.0
2009-02-16 20:50:00,1.24435,1.24435,1.24335,1.24335,59200000.0
2009-02-16 20:51:00,1.2435,1.2436,1.2426,1.24295,102200000.0
2009-02-16 20:52:00,1.243,1.24315,1.24245,1.2425,40200000.0
2009-02-16 20:53:00,1.2428,1.24295,1.24245,1.24245,24600000.0
2009-02-16 20:54:00,1.24275,1.2429,1.24275,1.2429,5800000.0
2009-02-16 20:55:00,1.2428,1.243,1.2428,1.243,8600000.0
2009-02-16 20:56:00,1.243,1.243,1.243,1.243,2800000.0
2009-02-16 20:57:00,1.2429,1.2432,1.2428,1.2432,6600000.0
2009-02-16 20:58:00,1.24335,1.24345,1.2429,1.2429,25200000.0
2009-02-16 20:59:00,1.24295,1.2431,1.24295,1.2431,14200000.0
2009-02-16 21:00:00,1.2431,1.24355,1.24285,1.243,59000000.0
2009-02-16 21:01:00,1.24274,1.24274,1.24271,1.24271,4000000.0
2009-02-16 21:02:00,1.2429,1.2429,1.24245,1.24245,26800000.0
2009-02-16 21:03:00,1.2425,1.2425,1.2425,1.2425,2800000.0
2009-02-16 21:04:00,1.24247,1.24249,1.24243,1.24248,5000000.0
2009-02-16 21:05:00,1.24255,1.24305,1.24255,1.24305,21600000.0
2009-02-16 21:06:00,1.24335,1.2443,1.24335,1.24415,33000000.0
2009-02-16 21:07:00,1.24405,1.24425,1.244,1.24405,23400000.0
2009-02-16 21:08:00,1.2442,1.24425,1.2437,1.2437,18400000.0
2009-02-16 21:09:00,1.2438,1.2438,1.2438,1.2438,2800000.0
2009-02-16 21:10:00,1.24364,1.24368,1.24354,1.24354,6000000.0
2009-02-16 21:11:00,1.24339,1.24348,1.24332,1.24335,11000000.0
2009-02-16 21:12:00,1.2435,1.24363,1.24345,1.24363,9000000.0
2009-02-16 21:13:00,1.2439,1.24395,1.24345,1.24345,40600000.0
2009-02-16 21:14:00,1.24355,1.24355,1.2429,1.2432,26000000.0
2009-02-16 21:15:00,1.24315,1.24315,1.24315,1.24315,8600000.0
2009-02-16 21:16:00,1.24315,1.24315,1.24315,1.24315,2800000.0
2009-02-16 21:17:00,1.24256,1.24309,1.24256,1.24302,75000000.0
2009-02-16 21:18:00,1.2432,1.2435,1.24315,1.24315,16200000.0
2009-02-16 21:19:00,1.2432,1.2432,1.2432,1.2432,2800000.0
2009-02-16 21:20:00,1.24299,1.24325,1.24283,1.24295,91200000.0
2009-02-16 21:21:00,1.24355,1.24355,1.24315,1.24315,12600000.0
2009-02-16 21:22:00,1.2432,1.2432,1.2432,1.2432,2800000.0
2009-02-16 21:23:00,1.2431,1.24329,1.24302,1.24316,23400000.0
2009-02-16 21:24:00,1.24285,1.24308,1.24285,1.2429,32200000.0
2009-02-16 21:25:00,1.24308,1.2433,1.24305,1.24326,12400000.0
2009-02-16 21:26:00,1.2433,1.24345,1.2429,1.243,43000000.0
2009-02-16 21:27:00,1.24275,1.24275,1.24275,1.24275,2800000.0
2009-02-16 21:28:00,1.24285,1.24295,1.24285,1.24295,11000000.0
2009-02-16 21:29:00,1.24295,1.24295,1.24295,1.24295,8600000.0
2009-02-16 21:30:00,1.24295,1.2433,1.24295,1.243,18600000.0
2009-02-16 21:31:00,1.24315,1.24345,1.24295,1.24345,14400000.0
2009-02-16 21:32:00,1.24345,1.24345,1.24345,1.24345,13800000.0
2009-02-16 21:33:00,1.24345,1.24345,1.24345,1.24345,15400000.0
2009-02-16 21:34:00,1.24345,1.24345,1.24345,1.24345,1800000.0
2009-02-16 21:35:00,1.24345,1.24345,1.24345,1.24345,6400000.0
2009-02-16 21:36:00,1.24345,1.24345,1.24345,1.24345,4000000.0
2009-02-16 21:37:00,1.24345,1.24345,1.2431,1.2431,9600000.0
2009-02-16 21:38:00,1.2431,1.2431,1.2431,1.2431,2800000.0
2009-02-16 21:39:00,1.24262,1.24277,1.24262,1.24275,26400000.0
2009-02-16 21:40:00,1.2428,1.24302,1.24278,1.24302,20800000.0
2009-02-16 21:41:00,1.24316,1.24321,1.24305,1.24305,11000000.0
2009-02-16 21:42:00,1.24305,1.2431,1.243,1.2431,12400000.0
2009-02-16 21:43:00,1.243,1.243,1.24273,1.24282,15000000.0
2009-02-16 21:44:00,1.2431,1.24355,1.2431,1.24355,8200000.0
2009-02-16 21:45:00,1.2434,1.2434,1.2434,1.2434,7200000.0
2009-02-16 21:46:00,1.24345,1.24365,1.24345,1.24365,10200000.0
2009-02-16 21:47:00,1.24395,1.24395,1.24395,1.24395,2800000.0
2009-02-16 21:48:00,1.24385,1.2439,1.24385,1.2439,5800000.0
2009-02-16 21:49:00,1.24385,1.24385,1.24385,1.24385,2800000.0
2009-02-16 21:50:00,1.24395,1.24405,1.2437,1.244,31400000.0
2009-02-16 21:51:00,1.24405,1.24405,1.24405,1.24405,2800000.0
2009-02-16 21:52:00,1.24405,1.2441,1.24405,1.2441,8400000.0
2009-02-16 21:53:00,1.24405,1.24405,1.24405,1.24405,2800000.0
2009-02-16 21:54:00,1.24375,1.24377,1.24375,1.24377,8200000.0
2009-02-16 21:55:00,1.244,1.244,1.244,1.244,5600000.0
2009-02-16 21:56:00,1.244,1.244,1.24365,1.24365,8400000.0
2009-02-16 21:57:00,1.24375,1.24375,1.24375,1.24375,2800000.0
2009-02-16 21:58:00,1.24385,1.24405,1.24355,1.24355,65000000.0
2009-02-16 21:59:00,1.2437,1.2437,1.2437,1.2437,5600000.0
2009-02-16 22:00:00,1.2437,1.2437,1.2437,1.2437,2800000.0
2009-02-16 22:01:00,1.24368,1.24375,1.24357,1.24368,10000000.0
2009-02-16 22:02:00,1.24385,1.24395,1.2437,1.2437,22200000.0
2009-02-16 22:03:00,1.2436,1.2436,1.2436,1.2436,2800000.0
2009-02-16 22:04:00,1.2437,1.2437,1.2437,1.2437,31600000.0
2009-02-16 22:05:00,1.24375,1.24375,1.24375,1.24375,32000000.0
2009-02-16 22:06:00,1.24375,1.24375,1.2437,1.24375,71600000.0
2009-02-16 22:07:00,1.24375,1.24375,1.24375,1.24375,2800000.0
2009-02-16 22:08:00,1.24348,1.24352,1.24348,1.24348,15600000.0
2009-02-16 22:09:00,1.24375,1.24375,1.24375,1.24375,7800000.0
2009-02-16 22:10:00,1.24375,1.2438,1.2436,1.24365,64000000.0
2009-02-16 22:11:00,1.24365,1.2437,1.24365,1.2437,11400000.0
2009-02-16 22:12:00,1.2437,1.2437,1.2437,1.2437,2800000.0
2009-02-16 22:13:00,1.24365,1.24365,1.24365,1.24365,8600000.0
2009-02-16 22:14:00,1.24365,1.2437,1.24365,1.2437,8600000.0
2009-02-16 22:15:00,1.2437,1.2437,1.2437,1.2437,2800000.0
2009-02-16 22:16:00,1.2435,1.24352,1.2435,1.24352,5200000.0
2009-02-16 22:17:00,1.2437,1.2437,1.2437,1.2437,2800000.0
2009-02-16 22:18:00,1.24365,1.24365,1.24365,1.24365,11400000.0
2009-02-16 22:19:00,1.24365,1.24365,1.24365,1.24365,2800000.0
2009-02-16 22:20:00,1.24339,1.24357,1.24339,1.24357,5200000.0
2009-02-16 22:21:00,1.2437,1.2437,1.2437,1.2437,11200000.0
2009-02-16 22:22:00,1.2437,1.2437,1.2437,1.2437,5600000.0
2009-02-16 22:23:00,1.2437,1.24425,1.2437,1.24425,43800000.0
2009-02-16 22:24:00,1.24435,1.24435,1.24385,1.24415,71800000.0
2009-02-16 22:25:00,1.24425,1.2443,1.2441,1.24415,37000000.0
2009-02-16 22:26:00,1.2442,1.2442,1.2442,1.2442,11600000.0
2009-02-16 22:27:00,1.2442,1.2442,1.2442,1.2442,8600000.0
2009-02-16 22:28:00,1.24387,1.24403,1.24378,1.2438,29600000.0
2009-02-16 22:29:00,1.24415,1.24415,1.2441,1.24415,22800000.0
2009-02-16 22:30:00,1.24415,1.24415,1.24415,1.24415,2800000.0
2009-02-16 22:31:00,1.24415,1.24415,1.2441,1.2441,20400000.0
2009-02-16 22:32:00,1.2441,1.24415,1.2439,1.24415,112200000.0
2009-02-16 22:33:00,1.2441,1.24415,1.2441,1.24415,14600000.0
2009-02-16 22:34:00,1.24415,1.24415,1.2441,1.24415,14400000.0
2009-02-16 22:35:00,1.2441,1.2442,1.24395,1.2441,144600000.0
2009-02-16 22:36:00,1.2441,1.2443,1.2441,1.2443,10000000.0
2009-02-16 22:37:00,1.2444,1.2444,1.2444,1.2444,2200000.0
2009-02-16 22:38:00,1.24384,1.24391,1.24376,1.24376,4800000.0
2009-02-16 22:39:00,1.2443,1.24435,1.244,1.24415,31800000.0
2009-02-16 22:40:00,1.24415,1.24415,1.24415,1.24415,2600000.0
2009-02-16 22:41:00,1.24359,1.24389,1.24359,1.24375,20200000.0
2009-02-16 22:42:00,1.24375,1.24397,1.2436,1.2436,14000000.0
2009-02-16 22:43:00,1.24372,1.2439,1.24372,1.24375,17200000.0
2009-02-16 22:44:00,1.24385,1.24394,1.24378,1.24381,82600000.0
2009-02-16 22:45:00,1.24405,1.2441,1.24405,1.2441,25000000.0
2009-02-16 22:46:00,1.2441,1.2441,1.2441,1.2441,2800000.0
2009-02-16 22:47:00,1.244,1.24405,1.244,1.24405,5600000.0
2009-02-16 22:48:00,1.24405,1.2441,1.24405,1.2441,20200000.0
2009-02-16 22:49:00,1.2441,1.2441,1.2441,1.2441,2800000.0
2009-02-16 22:50:00,1.24377,1.24408,1.24377,1.24405,59400000.0
2009-02-16 22:51:00,1.24404,1.24422,1.24387,1.24408,60400000.0
2009-02-16 22:52:00,1.24375,1.2438,1.24375,1.2438,14600000.0
2009-02-16 22:53:00,1.24373,1.24373,1.24361,1.24371,33200000.0
2009-02-16 22:54:00,1.24382,1.244,1.24382,1.24388,24400000.0
2009-02-16 22:55:00,1.24435,1.24445,1.24405,1.24405,13800000.0
2009-02-16 22:56:00,1.24405,1.24405,1.24405,1.24405,5000000.0
2009-02-16 22:57:00,1.24371,1.24398,1.24371,1.24398,12400000.0
2009-02-16 22:58:00,1.24405,1.24405,1.24335,1.2437,27000000.0
2009-02-16 22:59:00,1.24375,1.24375,1.2435,1.2437,27800000.0
2009-02-16 23:00:00,1.24375,1.24375,1.2435,1.2435,18400000.0
2009-02-16 23:01:00,1.24365,1.24375,1.2435,1.2437,52400000.0
2009-02-16 23:02:00,1.2437,1.2437,1.2437,1.2437,5600000.0
2009-02-16 23:03:00,1.2437,1.2437,1.24355,1.24365,33400000.0
2009-02-16 23:04:00,1.2436,1.24375,1.2436,1.24375,49000000.0
2009-02-16 23:05:00,1.24375,1.24375,1.24375,1.24375,2800000.0
2009-02-16 23:06:00,1.24385,1.24395,1.2437,1.2437,36600000.0
2009-02-16 23:07:00,1.2438,1.2438,1.24375,1.24375,31600000.0
2009-02-16 23:08:00,1.24375,1.2438,1.24375,1.24375,30200000.0
2009-02-16 23:09:00,1.2438,1.2438,1.2438,1.2438,11400000.0
2009-02-16 23:10:00,1.2438,1.2438,1.24375,1.24375,11200000.0
2009-02-16 23:11:00,1.24375,1.2438,1.2437,1.2437,74000000.0
2009-02-16 23:12:00,1.2437,1.2437,1.2435,1.2437,102200000.0
2009-02-16 23:13:00,1.2437,1.2437,1.2435,1.24365,18400000.0
2009-02-16 23:14:00,1.2437,1.24435,1.2436,1.2437,78200000.0
2009-02-16 23:15:00,1.2437,1.2437,1.24345,1.2436,52200000.0
2009-02-16 23:16:00,1.24365,1.24365,1.2435,1.24355,27800000.0
2009-02-16 23:17:00,1.24355,1.24355,1.24355,1.24355,2800000.0
2009-02-16 23:18:00,1.24335,1.24337,1.24321,1.24334,34600000.0
2009-02-16 23:19:00,1.24355,1.24355,1.24355,1.24355,2800000.0
2009-02-16 23:20:00,1.2436,1.2436,1.2436,1.2436,5800000.0
2009-02-16 23:21:00,1.2436,1.2436,1.2436,1.2436,2800000.0
2009-02-16 23:22:00,1.2436,1.2436,1.24355,1.2436,19200000.0
2009-02-16 23:23:00,1.2436,1.2436,1.2436,1.2436,2800000.0
2009-02-16 23:24:00,1.2432,1.2435,1.2432,1.24325,17600000.0
2009-02-16 23:25:00,1.2436,1.2436,1.24355,1.2436,22200000.0
2009-02-16 23:26:00,1.2436,1.2436,1.2436,1.2436,2800000.0
2009-02-16 23:27:00,1.24355,1.24355,1.24355,1.24355,14400000.0
2009-02-16 23:28:00,1.24355,1.24355,1.24355,1.24355,14000000.0
2009-02-16 23:29:00,1.24355,1.24355,1.24355,1.24355,2800000.0
2009-02-16 23:30:00,1.24355,1.24365,1.24355,1.24365,20400000.0
2009-02-16 23:31:00,1.24365,1.24365,1.24365,1.24365,18400000.0
2009-02-16 23:32:00,1.24365,1.24365,1.24365,1.24365,15200000.0
2009-02-16 23:33:00,1.24365,1.24365,1.24365,1.24365,18400000.0
2009-02-16 23:34:00,1.24365,1.24365,1.24355,1.24355,11200000.0
2009-02-16 23:35:00,1.24314,1.24321,1.24285,1.24321,32800000.0
2009-02-16 23:36:00,1.2428,1.24319,1.24277,1.24301,16800000.0
2009-02-16 23:37:00,1.2436,1.24405,1.2436,1.24375,26800000.0
2009-02-16 23:38:00,1.24375,1.24375,1.24375,1.24375,2800000.0
2009-02-16 23:39:00,1.24375,1.24375,1.2434,1.2434,11000000.0
2009-02-16 23:40:00,1.2435,1.2435,1.2435,1.2435,5600000.0
2009-02-16 23:41:00,1.24308,1.24319,1.24265,1.24319,19000000.0
2009-02-16 23:42:00,1.2435,1.2435,1.2435,1.2435,2800000.0
2009-02-16 23:43:00,1.2435,1.2435,1.2435,1.2435,2800000.0
2009-02-16 23:44:00,1.24345,1.2435,1.24345,1.2435,7200000.0
2009-02-16 23:45:00,1.24355,1.24355,1.24345,1.24355,20400000.0
2009-02-16 23:46:00,1.24355,1.24365,1.24345,1.2436,30600000.0
2009-02-16 23:47:00,1.2434,1.24345,1.2434,1.24345,7400000.0
2009-02-16 23:48:00,1.24355,1.24355,1.24355,1.24355,1000000.0
2009-02-16 23:49:00,1.24355,1.24355,1.24345,1.24355,18000000.0
2009-02-16 23:50:00,1.2435,1.24355,1.2435,1.24355,6000000.0
2009-02-16 23:51:00,1.24345,1.2435,1.24345,1.2435,5600000.0
2009-02-16 23:52:00,1.2435,1.2435,1.2435,1.2435,6000000.0
2009-02-16 23:53:00,1.2435,1.2436,1.24325,1.2435,64600000.0
2009-02-16 23:54:00,1.24355,1.24355,1.24355,1.24355,4800000.0
2009-02-16 23:55:00,1.24355,1.24355,1.24345,1.24345,26600000.0
2009-02-16 23:56:00,1.2434,1.2434,1.2434,1.2434,2800000.0
2009-02-16 23:57:00,1.2434,1.2434,1.24215,1.2423,162000000.0
2009-02-16 23:58:00,1.24225,1.2423,1.24225,1.2423,18400000.0
2009-02-16 23:59:00,1.2423,1.2423,1.2423,1.2423,4400000.0
2009-02-17 00:00:00,1.24168,1.24247,1.24168,1.24247,19000000.0
2009-02-17 00:01:00,1.24275,1.24275,1.24235,1.24235,5600000.0
2009-02-17 00:02:00,1.24245,1.24255,1.24245,1.24255,5600000.0
2009-02-17 00:03:00,1.24215,1.24215,1.24215,1.24215,5000000.0
2009-02-17 00:04:00,1.2423,1.2423,1.2414,1.24175,37600000.0
2009-02-17 00:05:00,1.242,1.242,1.2417,1.2417,6000000.0
2009-02-17 00:06:00,1.24175,1.2418,1.24175,1.2418,6000000.0
2009-02-17 00:07:00,1.24175,1.24175,1.24175,1.24175,3000000.0
2009-02-17 00:08:00,1.2417,1.2417,1.2417,1.2417,3000000.0
2009-02-17 00:09:00,1.24145,1.2416,1.2414,1.24155,82200000.0
2009-02-17 00:10:00,1.24155,1.2417,1.24155,1.24155,176000000.0
2009-02-17 00:11:00,1.2416,1.2416,1.2416,1.2416,2200000.0
2009-02-17 00:12:00,1.24165,1.24215,1.2415,1.24175,27200000.0
2009-02-17 00:13:00,1.2416,1.2416,1.2416,1.2416,18600000.0
2009-02-17 00:14:00,1.24165,1.2417,1.24155,1.24155,86400000.0
2009-02-17 00:15:00,1.24155,1.2416,1.24155,1.2416,23600000.0
2009-02-17 00:16:00,1.24176,1.24176,1.24142,1.24157,48400000.0
2009-02-17 00:17:00,1.2423,1.2425,1.2423,1.2425,49600000.0
2009-02-17 00:18:00,1.2425,1.2425,1.2425,1.2425,22800000.0
2009-02-17 00:19:00,1.2425,1.2425,1.24195,1.2425,50900000.0
2009-02-17 00:20:00,1.2425,1.2425,1.2425,1.2425,56000000.0
2009-02-17 00:21:00,1.2425,1.2425,1.2425,1.2425,23200000.0
2009-02-17 00:22:00,1.24205,1.24205,1.2419,1.2419,24599999.0
2009-02-17 00:23:00,1.24221,1.24221,1.24205,1.24205,14400000.0
2009-02-17 00:24:00,1.24195,1.24195,1.24195,1.24195,40799999.0
2009-02-17 00:25:00,1.24195,1.24235,1.24195,1.24235,81999999.0
2009-02-17 00:26:00,1.2425,1.2425,1.2418,1.242,7000000.0
2009-02-17 00:27:00,1.2421,1.2421,1.2421,1.2421,2800000.0
2009-02-17 00:28:00,1.242,1.24235,1.24195,1.24235,11400000.0
2009-02-17 00:29:00,1.2418,1.24235,1.2418,1.2418,10000000.0
2009-02-17 00:30:00,1.24195,1.24235,1.24195,1.24235,5800000.0
2009-02-17 00:31:00,1.2425,1.2425,1.2425,1.2425,9600000.0
2009-02-17 00:32:00,1.24195,1.24235,1.24195,1.24235,8800000.0
2009-02-17 00:33:00,1.24185,1.24235,1.24185,1.24235,6000000.0
2009-02-17 00:34:00,1.24185,1.24185,1.24185,1.24185,2800000.0
2009-02-17 00:35:00,1.24205,1.24265,1.24205,1.2425,43200000.0
2009-02-17 00:36:00,1.2425,1.2425,1.2425,1.2425,3200000.0
2009-02-17 00:37:00,1.2425,1.2425,1.2425,1.2425,4800000.0
2009-02-17 00:38:00,1.24215,1.24216,1.24181,1.24196,14600000.0
2009-02-17 00:39:00,1.24183,1.24211,1.24183,1.2421,34400000.0
2009-02-17 00:40:00,1.24185,1.24235,1.24185,1.24235,26600000.0
2009-02-17 00:41:00,1.24224,1.24227,1.24201,1.24227,145800000.0
2009-02-17 00:42:00,1.24185,1.24208,1.24181,1.24208,50200000.0
2009-02-17 00:43:00,1.24202,1.24221,1.24195,1.2422,57600000.0
2009-02-17 00:44:00,1.2425,1.2425,1.2425,1.2425,9600000.0
2009-02-17 00:45:00,1.24177,1.24206,1.24158,1.24175,97000000.0
2009-02-17 00:46:00,1.24185,1.2428,1.24185,1.2428,15600000.0
2009-02-17 00:47:00,1.243,1.243,1.2424,1.2428,38200000.0
2009-02-17 00:48:00,1.2427,1.2427,1.24265,1.24265,5800000.0
2009-02-17 00:49:00,1.2424,1.2424,1.2424,1.2424,21799999.0
2009-02-17 00:50:00,1.24245,1.24245,1.24245,1.24245,19000000.0
2009-02-17 00:51:00,1.24245,1.24245,1.24245,1.24245,40799999.0
2009-02-17 00:52:00,1.24245,1.24245,1.24245,1.24245,78799999.0
2009-02-17 00:53:00,1.24245,1.24245,1.24245,1.24245,78799999.0
2009-02-17 00:54:00,1.24245,1.24245,1.24245,1.24245,40799999.0
2009-02-17 00:55:00,1.24245,1.2426,1.24245,1.2426,28199999.0
2009-02-17 00:56:00,1.2426,1.2426,1.2426,1.2426,4000000.0
2009-02-17 00:57:00,1.2426,1.2426,1.24245,1.24245,41200001.0
2009-02-17 00:58:00,1.24245,1.24245,1.24245,1.24245,48600003.0
2009-02-17 00:59:00,1.24245,1.24245,1.2418,1.24195,76400002.0
2009-02-17 01:00:00,1.24195,1.24245,1.24195,1.24245,151600000.0
2009-02-17 01:01:00,1.24245,1.24245,1.2419,1.24195,13600000.0
2009-02-17 01:02:00,1.24195,1.24195,1.2419,1.24195,9000000.0
2009-02-17 01:03:00,1.24195,1.24195,1.24195,1.24195,4000000.0
2009-02-17 01:04:00,1.24195,1.24205,1.24195,1.24195,5000000.0
2009-02-17 01:05:00,1.24195,1.24195,1.24195,1.24195,2000000.0
2009-02-17 01:06:00,1.24195,1.24235,1.24195,1.24235,23600000.0
2009-02-17 01:07:00,1.24245,1.24245,1.2424,1.24245,6000000.0
2009-02-17 01:08:00,1.2424,1.24245,1.2424,1.24245,3000000.0
2009-02-17 01:09:00,1.24245,1.24245,1.24245,1.24245,4000000.0
2009-02-17 01:10:00,1.24245,1.24245,1.24245,1.24245,2000000.0
2009-02-17 01:11:00,1.24245,1.24245,1.24245,1.24245,2000000.0
2009-02-17 01:12:00,1.24255,1.24255,1.2424,1.24245,5000000.0
2009-02-17 01:13:00,1.24245,1.24245,1.2421,1.2421,9600000.0
2009-02-17 01:14:00,1.24215,1.24215,1.24215,1.24215,14000000.0
2009-02-17 01:15:00,1.24215,1.24215,1.24205,1.24205,74800000.0
2009-02-17 01:16:00,1.24205,1.24205,1.242,1.24205,20600000.0
2009-02-17 01:17:00,1.24205,1.2422,1.242,1.2422,26200000.0
2009-02-17 01:18:00,1.24225,1.24225,1.24225,1.24225,2000000.0
2009-02-17 01:19:00,1.24225,1.24225,1.24225,1.24225,4000000.0
2009-02-17 01:20:00,1.24225,1.24225,1.24225,1.24225,7000000.0
2009-02-17 01:21:00,1.24225,1.24225,1.24225,1.24225,2000000.0
2009-02-17 01:22:00,1.24225,1.24225,1.24225,1.24225,2000000.0
2009-02-17 01:23:00,1.24225,1.24275,1.2421,1.24225,6000000.0
2009-02-17 01:24:00,1.24225,1.24225,1.24225,1.24225,3000000.0
2009-02-17 01:25:00,1.24225,1.24225,1.24225,1.24225,2000000.0
2009-02-17 01:26:00,1.24159,1.24222,1.24159,1.24179,122400000.0
2009-02-17 01:27:00,1.24197,1.24197,1.24145,1.24154,64600000.0
2009-02-17 01:28:00,1.24225,1.24225,1.24225,1.24225,2000000.0
2009-02-17 01:29:00,1.24225,1.24225,1.24225,1.24225,2000000.0
2009-02-17 01:30:00,1.24225,1.24225,1.24185,1.24185,43600000.0
2009-02-17 01:31:00,1.24175,1.24185,1.24175,1.24185,8800000.0
2009-02-17 01:32:00,1.24165,1.2418,1.2416,1.2418,23799999.0
2009-02-17 01:33:00,1.2416,1.2418,1.2416,1.2418,22000000.0
2009-02-17 01:34:00,1.24165,1.2418,1.2416,1.2418,26000000.0
2009-02-17 01:35:00,1.24155,1.2417,1.24155,1.2417,7400000.0
2009-02-17 01:36:00,1.24185,1.24185,1.24185,1.24185,3000000.0
2009-02-17 01:37:00,1.24175,1.24175,1.2417,1.2417,3800000.0
2009-02-17 01:38:00,1.24175,1.24175,1.2417,1.2417,5600000.0
2009-02-17 01:39:00,1.24175,1.24175,1.2417,1.2417,3800000.0
2009-02-17 01:40:00,1.24175,1.24175,1.2417,1.2417,6600000.0
2009-02-17 01:41:00,1.2417,1.24175,1.2417,1.2417,6600000.0
2009-02-17 01:42:00,1.2417,1.24175,1.2417,1.2417,9400000.0
2009-02-17 01:43:00,1.2418,1.24185,1.2417,1.24185,27200000.0
2009-02-17 01:44:00,1.24165,1.2418,1.24165,1.24175,8000000.0
2009-02-17 01:45:00,1.24152,1.24163,1.24151,1.24163,4200000.0
2009-02-17 01:46:00,1.2417,1.2418,1.2417,1.2418,4000000.0
2009-02-17 01:47:00,1.2418,1.2418,1.2416,1.2417,30799999.0
2009-02-17 01:48:00,1.24155,1.2416,1.24155,1.2416,14400000.0
2009-02-17 01:49:00,1.2416,1.24165,1.2416,1.2416,7000000.0
2009-02-17 01:50:00,1.2416,1.2416,1.2416,1.2416,5000000.0
2009-02-17 01:51:00,1.2416,1.2416,1.2416,1.2416,1000000.0
2009-02-17 01:52:00,1.24094,1.24119,1.2409,1.2409,20000000.0
2009-02-17 01:53:00,1.24155,1.24155,1.2415,1.24155,4000000.0
2009-02-17 01:54:00,1.2415,1.24155,1.24145,1.24145,5000000.0
2009-02-17 01:55:00,1.2415,1.2421,1.2414,1.2421,30800000.0
2009-02-17 01:56:00,1.24215,1.24215,1.2419,1.2419,5000000.0
2009-02-17 01:57:00,1.242,1.242,1.2416,1.2418,16200000.0
2009-02-17 01:58:00,1.2419,1.24195,1.2418,1.2419,10800000.0
2009-02-17 01:59:00,1.2419,1.24195,1.2419,1.24195,2000000.0
2009-02-17 02:00:00,1.2419,1.2419,1.24165,1.2417,17800000.0
2009-02-17 02:01:00,1.2417,1.24185,1.24165,1.24165,18400000.0
2009-02-17 02:02:00,1.2417,1.2417,1.2417,1.2417,3200000.0
2009-02-17 02:03:00,1.24175,1.24215,1.24175,1.24215,24000000.0
2009-02-17 02:04:00,1.24215,1.24225,1.24215,1.24215,6000000.0
2009-02-17 02:05:00,1.2421,1.24215,1.24205,1.24215,18800000.0
2009-02-17 02:06:00,1.24215,1.2422,1.24205,1.24205,35799999.0
2009-02-17 02:07:00,1.24195,1.242,1.24195,1.242,5600000.0
2009-02-17 02:08:00,1.24195,1.24195,1.24195,1.24195,89200001.0
2009-02-17 02:09:00,1.24195,1.24195,1.2414,1.2414,7600000.0
2009-02-17 02:10:00,1.2412,1.24177,1.2412,1.2414,36400000.0
2009-02-17 02:11:00,1.2415,1.2415,1.2415,1.2415,7400000.0
2009-02-17 02:12:00,1.2416,1.24175,1.2416,1.24175,4200000.0
2009-02-17 02:13:00,1.2418,1.2418,1.2418,1.2418,7400000.0
2009-02-17 02:14:00,1.2423,1.2423,1.2423,1.2423,4200000.0
2009-02-17 02:15:00,1.24245,1.24245,1.24185,1.24245,67400000.0
2009-02-17 02:16:00,1.2424,1.24245,1.2424,1.24245,15600000.0
2009-02-17 02:17:00,1.2424,1.24245,1.2424,1.2424,27400000.0
2009-02-17 02:18:00,1.24245,1.24285,1.24245,1.24245,35200000.0
2009-02-17 02:19:00,1.24265,1.24275,1.24265,1.24275,7000000.0
2009-02-17 02:20:00,1.24275,1.24275,1.24275,1.24275,1000000.0
2009-02-17 02:21:00,1.24243,1.24269,1.24238,1.24241,50400000.0
2009-02-17 02:22:00,1.2427,1.2427,1.2427,1.2427,2600000.0
2009-02-17 02:23:00,1.2427,1.24275,1.2427,1.2427,6200000.0
2009-02-17 02:24:00,1.2427,1.2427,1.2427,1.2427,11000000.0
2009-02-17 02:25:00,1.2428,1.24295,1.24265,1.24285,29800000.0
2009-02-17 02:26:00,1.24285,1.24285,1.24265,1.2428,9400000.0
2009-02-17 02:27:00,1.24275,1.24275,1.24275,1.24275,2800000.0
2009-02-17 02:28:00,1.24275,1.2428,1.2426,1.2426,9400000.0
2009-02-17 02:29:00,1.24275,1.24275,1.24275,1.24275,2800000.0
2009-02-17 02:30:00,1.2428,1.2429,1.2428,1.2429,15000000.0
2009-02-17 02:31:00,1.243,1.2432,1.243,1.2431,17200000.0
2009-02-17 02:32:00,1.243,1.24355,1.243,1.24355,49000000.0
2009-02-17 02:33:00,1.24355,1.2441,1.2428,1.2428,132600000.0
2009-02-17 02:34:00,1.24279,1.24299,1.24269,1.24285,16000000.0
2009-02-17 02:35:00,1.2426,1.24287,1.2426,1.2427,21800000.0
2009-02-17 02:36:00,1.24235,1.24313,1.24235,1.24313,26800000.0
2009-02-17 02:37:00,1.24285,1.24355,1.24285,1.2432,151400000.0
2009-02-17 02:38:00,1.24315,1.2432,1.2431,1.2432,17600000.0
2009-02-17 02:39:00,1.2441,1.2442,1.24305,1.24415,64800000.0
2009-02-17 02:40:00,1.24398,1.24412,1.24396,1.24412,25000000.0
2009-02-17 02:41:00,1.24415,1.24415,1.2432,1.24395,52200000.0
2009-02-17 02:42:00,1.24395,1.24415,1.2439,1.2439,8800000.0
2009-02-17 02:43:00,1.24386,1.24403,1.24377,1.24377,13600000.0
2009-02-17 02:44:00,1.24395,1.24395,1.24395,1.24395,2000000.0
2009-02-17 02:45:00,1.24395,1.24395,1.24364,1.24377,18200000.0
2009-02-17 02:46:00,1.2439,1.24415,1.2439,1.24397,17200000.0
2009-02-17 02:47:00,1.24395,1.24395,1.24395,1.24395,1000000.0
2009-02-17 02:48:00,1.24395,1.2442,1.24395,1.2442,5200000.0
2009-02-17 02:49:00,1.24425,1.24425,1.24385,1.2439,43400000.0
2009-02-17 02:50:00,1.24395,1.24415,1.2434,1.24405,105400000.0
2009-02-17 02:51:00,1.24405,1.24425,1.244,1.244,12200000.0
2009-02-17 02:52:00,1.24405,1.24405,1.243,1.243,46400000.0
2009-02-17 02:53:00,1.2431,1.2431,1.2424,1.24245,69000000.0
2009-02-17 02:54:00,1.24265,1.24275,1.24235,1.2426,59200000.0
2009-02-17 02:55:00,1.2426,1.2426,1.24235,1.2425,26400000.0
2009-02-17 02:56:00,1.2425,1.24255,1.2425,1.24255,16400000.0
2009-02-17 02:57:00,1.24265,1.24285,1.24265,1.24275,43400000.0
2009-02-17 02:58:00,1.2429,1.243,1.2426,1.2429,18200000.0
2009-02-17 02:59:00,1.24295,1.243,1.24295,1.243,62399999.0
2009-02-17 03:00:00,1.243,1.24305,1.2427,1.2427,53800000.0
2009-02-17 03:01:00,1.24295,1.24305,1.2424,1.243,99600000.0
2009-02-17 03:02:00,1.24305,1.24305,1.24295,1.243,46600000.0
2009-02-17 03:03:00,1.2431,1.24395,1.2431,1.24395,117799998.0
2009-02-17 03:04:00,1.24405,1.24405,1.2429,1.243,40400000.0
2009-02-17 03:05:00,1.24273,1.24297,1.24273,1.24297,13000000.0
2009-02-17 03:06:00,1.243,1.243,1.243,1.243,4000000.0
2009-02-17 03:07:00,1.24315,1.2438,1.2429,1.2438,41800000.0
2009-02-17 03:08:00,1.2439,1.24425,1.2433,1.24345,134600000.0
2009-02-17 03:09:00,1.24365,1.24425,1.243,1.243,55000000.0
2009-02-17 03:10:00,1.24335,1.24395,1.24335,1.2438,24400000.0
2009-02-17 03:11:00,1.2439,1.24425,1.24375,1.24405,8000000.0
2009-02-17 03:12:00,1.2441,1.24515,1.2437,1.2449,35400000.0
2009-02-17 03:13:00,1.2449,1.24565,1.2445,1.24565,88600000.0
2009-02-17 03:14:00,1.24575,1.24575,1.24495,1.24545,66000000.0
2009-02-17 03:15:00,1.24535,1.24605,1.24535,1.24605,21200000.0
2009-02-17 03:16:00,1.24615,1.24615,1.24575,1.24595,51800000.0
2009-02-17 03:17:00,1.2459,1.246,1.24575,1.2459,19000000.0
2009-02-17 03:18:00,1.246,1.24625,1.2457,1.24625,136400000.0
2009-02-17 03:19:00,1.2465,1.24675,1.24585,1.24595,35200000.0
2009-02-17 03:20:00,1.2462,1.2463,1.24595,1.24625,31200000.0
2009-02-17 03:21:00,1.2463,1.24645,1.2461,1.24645,13800000.0
2009-02-17 03:22:00,1.24645,1.24655,1.24645,1.24655,19800000.0
2009-02-17 03:23:00,1.24655,1.24655,1.24655,1.24655,20400000.0
2009-02-17 03:24:00,1.24655,1.24655,1.24655,1.24655,15000000.0
2009-02-17 03:25:00,1.24655,1.24655,1.24645,1.24655,31600000.0
2009-02-17 03:26:00,1.2466,1.2466,1.2462,1.2462,19200000.0
2009-02-17 03:27:00,1.24625,1.247,1.24625,1.247,26800000.0
2009-02-17 03:28:00,1.247,1.2476,1.2467,1.2476,46200000.0
2009-02-17 03:29:00,1.2476,1.2476,1.247,1.247,35600000.0
2009-02-17 03:30:00,1.24715,1.2475,1.2471,1.2471,38000000.0
2009-02-17 03:31:00,1.24725,1.2474,1.24715,1.2474,12800000.0
2009-02-17 03:32:00,1.24715,1.24735,1.24715,1.2472,26200000.0
2009-02-17 03:33:00,1.2472,1.24735,1.24715,1.24715,3200000.0
2009-02-17 03:34:00,1.2472,1.2472,1.2472,1.2472,1000000.0
2009-02-17 03:35:00,1.24715,1.2472,1.2471,1.24715,30200000.0
2009-02-17 03:36:00,1.2471,1.2471,1.247,1.247,13800000.0
2009-02-17 03:37:00,1.247,1.247,1.247,1.247,4000000.0
2009-02-17 03:38:00,1.24668,1.24677,1.24668,1.24677,6000000.0
2009-02-17 03:39:00,1.2471,1.2471,1.247,1.2471,49200000.0
2009-02-17 03:40:00,1.2471,1.24715,1.2469,1.2469,27200000.0
2009-02-17 03:41:00,1.247,1.24725,1.247,1.2472,42600000.0
2009-02-17 03:42:00,1.2472,1.2472,1.2472,1.2472,72000000.0
2009-02-17 03:43:00,1.2472,1.2472,1.2472,1.2472,49200000.0
2009-02-17 03:44:00,1.2472,1.2476,1.2472,1.24745,90200000.0
2009-02-17 03:45:00,1.2475,1.2481,1.24745,1.248,34800000.0
2009-02-17 03:46:00,1.24795,1.24805,1.2474,1.24805,23200000.0
2009-02-17 03:47:00,1.2481,1.2481,1.24695,1.24725,15200000.0
2009-02-17 03:48:00,1.2473,1.2473,1.2472,1.2472,6200000.0
2009-02-17 03:49:00,1.2472,1.248,1.247,1.248,33000000.0
2009-02-17 03:50:00,1.2474,1.2482,1.2469,1.2469,36000000.0
2009-02-17 03:51:00,1.24705,1.24785,1.24705,1.2476,33000000.0
2009-02-17 03:52:00,1.24755,1.24755,1.2465,1.24655,45800000.0
2009-02-17 03:53:00,1.2466,1.2473,1.2466,1.2473,23200000.0
2009-02-17 03:54:00,1.24665,1.24725,1.24665,1.2471,33600000.0
2009-02-17 03:55:00,1.2473,1.2473,1.2473,1.2473,8000000.0
2009-02-17 03:56:00,1.2473,1.24795,1.2473,1.24795,50000000.0
2009-02-17 03:57:00,1.24795,1.24795,1.24795,1.24795,61000000.0
2009-02-17 03:58:00,1.24795,1.248,1.24715,1.24715,100800000.0
2009-02-17 03:59:00,1.2474,1.2474,1.24695,1.24695,19000000.0
2009-02-17 04:00:00,1.247,1.24755,1.24675,1.24695,35000000.0
2009-02-17 04:01:00,1.2471,1.24755,1.24695,1.24695,15000000.0
2009-02-17 04:02:00,1.2471,1.2473,1.24685,1.2469,75200000.0
2009-02-17 04:03:00,1.247,1.24725,1.247,1.24725,2000000.0
2009-02-17 04:04:00,1.24685,1.24765,1.24685,1.2469,24600000.0
2009-02-17 04:05:00,1.24725,1.24725,1.24685,1.247,3000000.0
2009-02-17 04:06:00,1.24725,1.2477,1.24695,1.2473,18000000.0
2009-02-17 04:07:00,1.2475,1.24755,1.247,1.2473,15000000.0
2009-02-17 04:08:00,1.24725,1.2473,1.24725,1.2473,2000000.0
2009-02-17 04:09:00,1.2474,1.24785,1.2474,1.24785,30600000.0
2009-02-17 04:10:00,1.24785,1.248,1.2475,1.2477,34800000.0
2009-02-17 04:11:00,1.2477,1.24865,1.2477,1.24835,124200000.0
2009-02-17 04:12:00,1.24835,1.2492,1.24815,1.24905,206800000.0
2009-02-17 04:13:00,1.24925,1.24945,1.24925,1.24935,44000000.0
2009-02-17 04:14:00,1.24935,1.24935,1.2493,1.2493,23600000.0
2009-02-17 04:15:00,1.24935,1.24935,1.249,1.24905,39000000.0
2009-02-17 04:16:00,1.2491,1.24935,1.2491,1.24935,9200000.0
2009-02-17 04:17:00,1.2493,1.24935,1.24865,1.24865,46800000.0
2009-02-17 04:18:00,1.2489,1.24895,1.24825,1.2488,15800000.0
2009-02-17 04:19:00,1.24825,1.249,1.24825,1.249,23400000.0
2009-02-17 04:20:00,1.249,1.2491,1.249,1.249,5000000.0
2009-02-17 04:21:00,1.249,1.249,1.2486,1.2489,27600000.0
2009-02-17 04:22:00,1.2489,1.249,1.2484,1.2484,19800000.0
2009-02-17 04:23:00,1.2484,1.2488,1.2482,1.2482,23600000.0
2009-02-17 04:24:00,1.24865,1.2487,1.2482,1.2487,21800000.0
2009-02-17 04:25:00,1.24845,1.24875,1.24845,1.24855,20000000.0
2009-02-17 04:26:00,1.24855,1.24855,1.24855,1.24855,9000000.0
2009-02-17 04:27:00,1.24855,1.24855,1.2481,1.2481,40800000.0
2009-02-17 04:28:00,1.2482,1.2482,1.2482,1.2482,27000000.0
2009-02-17 04:29:00,1.248,1.24805,1.248,1.24805,43200000.0
2009-02-17 04:30:00,1.24805,1.24825,1.24805,1.24825,53800000.0
2009-02-17 04:31:00,1.24825,1.24825,1.24825,1.24825,27200000.0
2009-02-17 04:32:00,1.24825,1.24825,1.24825,1.24825,23000000.0
2009-02-17 04:33:00,1.24825,1.24825,1.24825,1.24825,5600000.0
2009-02-17 04:34:00,1.24825,1.24845,1.24825,1.24825,55800000.0
2009-02-17 04:35:00,1.24825,1.24825,1.24825,1.24825,17600000.0
2009-02-17 04:36:00,1.24825,1.2483,1.24825,1.2483,56200000.0
2009-02-17 04:37:00,1.2483,1.24835,1.2483,1.24835,28800000.0
2009-02-17 04:38:00,1.24825,1.24825,1.24785,1.24795,63000000.0
2009-02-17 04:39:00,1.24795,1.2482,1.24795,1.248,55000000.0
2009-02-17 04:40:00,1.24815,1.24815,1.24775,1.2479,32800000.0
2009-02-17 04:41:00,1.24785,1.24805,1.24785,1.248,35000000.0
2009-02-17 04:42:00,1.248,1.2484,1.248,1.24825,104200000.0
2009-02-17 04:43:00,1.2482,1.2482,1.2482,1.2482,6200000.0
2009-02-17 04:44:00,1.2482,1.24845,1.2481,1.24825,93400000.0
2009-02-17 04:45:00,1.24825,1.24825,1.24825,1.24825,1000000.0
2009-02-17 04:46:00,1.2482,1.2483,1.2479,1.24815,61400000.0
2009-02-17 04:47:00,1.24835,1.24845,1.24835,1.2484,27000000.0
2009-02-17 04:48:00,1.2484,1.2484,1.24775,1.2481,54800000.0
2009-02-17 04:49:00,1.2482,1.2482,1.24785,1.24815,6600000.0
2009-02-17 04:50:00,1.24792,1.24811,1.24792,1.24799,261400000.0
2009-02-17 04:51:00,1.2483,1.2491,1.24825,1.2491,45600000.0
2009-02-17 04:52:00,1.2491,1.2491,1.24835,1.24905,36200000.0
2009-02-17 04:53:00,1.24885,1.2494,1.24885,1.2491,34800000.0
2009-02-17 04:54:00,1.2487,1.24905,1.2487,1.24875,23400000.0
2009-02-17 04:55:00,1.249,1.2492,1.24845,1.249,24000000.0
2009-02-17 04:56:00,1.249,1.249,1.249,1.249,22000000.0
2009-02-17 04:57:00,1.249,1.2491,1.249,1.2491,90800000.0
2009-02-17 04:58:00,1.2491,1.2491,1.2491,1.2491,39600000.0
2009-02-17 04:59:00,1.2491,1.2493,1.2491,1.2493,75600000.0
2009-02-17 05:00:00,1.2493,1.2493,1.2491,1.2492,45800000.0
2009-02-17 05:01:00,1.2491,1.2491,1.2488,1.249,86000000.0
2009-02-17 05:02:00,1.24895,1.24895,1.2486,1.2486,14400000.0
2009-02-17 05:03:00,1.24865,1.24865,1.24865,1.24865,8400000.0
2009-02-17 05:04:00,1.2489,1.2489,1.24855,1.24855,3600000.0
2009-02-17 05:05:00,1.24865,1.2489,1.24855,1.24855,9800000.0
2009-02-17 05:06:00,1.24875,1.24875,1.24855,1.2486,30200000.0
2009-02-17 05:07:00,1.2486,1.2486,1.2486,1.2486,5200000.0
2009-02-17 05:08:00,1.24875,1.24885,1.24845,1.2488,54400000.0
2009-02-17 05:09:00,1.2489,1.24895,1.24845,1.24895,81400000.0
2009-02-17 05:10:00,1.24895,1.249,1.24895,1.249,7200000.0
2009-02-17 05:11:00,1.24875,1.24891,1.24823,1.24863,132600000.0
2009-02-17 05:12:00,1.249,1.249,1.249,1.249,1000000.0
2009-02-17 05:13:00,1.2486,1.24892,1.2486,1.24875,56800000.0
2009-02-17 05:14:00,1.249,1.2491,1.24855,1.24855,11800000.0
2009-02-17 05:15:00,1.2488,1.249,1.24855,1.24855,62200000.0
2009-02-17 05:16:00,1.2484,1.2487,1.24835,1.24835,17600000.0
2009-02-17 05:17:00,1.24845,1.24855,1.24845,1.24855,17400000.0
2009-02-17 05:18:00,1.2484,1.2484,1.2484,1.2484,3000000.0
2009-02-17 05:19:00,1.24836,1.24878,1.2482,1.24857,225400000.0
2009-02-17 05:20:00,1.24845,1.249,1.24845,1.249,91000000.0
2009-02-17 05:21:00,1.24875,1.24875,1.24875,1.24875,1200000.0
2009-02-17 05:22:00,1.24865,1.24869,1.24812,1.24847,133400000.0
2009-02-17 05:23:00,1.24848,1.24885,1.24841,1.2486,144400000.0
2009-02-17 05:24:00,1.24885,1.24885,1.24855,1.24855,11600000.0
2009-02-17 05:25:00,1.2486,1.2486,1.2484,1.2484,10800000.0
2009-02-17 05:26:00,1.24863,1.24873,1.2484,1.24842,254900000.0
2009-02-17 05:27:00,1.2487,1.2487,1.2487,1.2487,1000000.0
2009-02-17 05:28:00,1.2487,1.2487,1.24845,1.24845,4000000.0
2009-02-17 05:29:00,1.24845,1.249,1.24845,1.2488,40000000.0
2009-02-17 05:30:00,1.2489,1.2489,1.2489,1.2489,6000000.0
2009-02-17 05:31:00,1.2489,1.2489,1.2486,1.2488,31600000.0
2009-02-17 05:32:00,1.2487,1.2488,1.2486,1.2486,4800000.0
2009-02-17 05:33:00,1.24865,1.249,1.2486,1.24875,27200000.0
2009-02-17 05:34:00,1.249,1.2494,1.24875,1.2494,46800000.0
2009-02-17 05:35:00,1.24945,1.24945,1.249,1.2493,50000000.0
2009-02-17 05:36:00,1.2494,1.2496,1.24935,1.24935,22400000.0
2009-02-17 05:37:00,1.24955,1.2496,1.2493,1.24935,53400000.0
2009-02-17 05:38:00,1.24955,1.2496,1.24925,1.24925,8200000.0
2009-02-17 05:39:00,1.24925,1.24925,1.24925,1.24925,3200000.0
2009-02-17 05:40:00,1.2495,1.2496,1.2493,1.2494,25400000.0
2009-02-17 05:41:00,1.2492,1.24921,1.24897,1.24912,96400000.0
2009-02-17 05:42:00,1.2493,1.2494,1.2493,1.24935,39200000.0
2009-02-17 05:43:00,1.2494,1.24945,1.2494,1.24945,5400000.0
2009-02-17 05:44:00,1.2494,1.2494,1.2494,1.2494,8000000.0
2009-02-17 05:45:00,1.24909,1.24916,1.249,1.249,78800000.0
2009-02-17 05:46:00,1.2494,1.2494,1.2494,1.2494,1000000.0
2009-02-17 05:47:00,1.2494,1.2494,1.2494,1.2494,3000000.0
2009-02-17 05:48:00,1.24914,1.24934,1.24914,1.24917,98000000.0
2009-02-17 05:49:00,1.2494,1.2494,1.2494,1.2494,1000000.0
2009-02-17 05:50:00,1.24906,1.24919,1.24864,1.24908,125800000.0
2009-02-17 05:51:00,1.249,1.24916,1.249,1.24913,176000000.0
2009-02-17 05:52:00,1.249,1.24913,1.24894,1.24913,131400000.0
2009-02-17 05:53:00,1.24924,1.24924,1.24905,1.24905,25800000.0
2009-02-17 05:54:00,1.24898,1.24915,1.24898,1.24915,249600000.0
2009-02-17 05:55:00,1.2493,1.2493,1.2493,1.2493,31400000.0
2009-02-17 05:56:00,1.2493,1.2494,1.2492,1.2494,17000000.0
2009-02-17 05:57:00,1.24935,1.2494,1.2493,1.2494,13400000.0
2009-02-17 05:58:00,1.24955,1.2497,1.24935,1.24955,12400000.0
2009-02-17 05:59:00,1.24935,1.2494,1.24935,1.2494,7200000.0
2009-02-17 06:00:00,1.24935,1.2494,1.2493,1.2494,21200000.0
2009-02-17 06:01:00,1.24908,1.24921,1.24901,1.24918,273200000.0
2009-02-17 06:02:00,1.2494,1.24955,1.2494,1.2494,11600000.0
2009-02-17 06:03:00,1.2491,1.24925,1.24898,1.24914,174600000.0
2009-02-17 06:04:00,1.24912,1.24923,1.24912,1.24913,170800000.0
2009-02-17 06:05:00,1.24935,1.24935,1.2493,1.2493,8200000.0
2009-02-17 06:06:00,1.2493,1.2493,1.2493,1.2493,2000000.0
2009-02-17 06:07:00,1.24925,1.24925,1.24915,1.24915,11600000.0
2009-02-17 06:08:00,1.24925,1.24925,1.24905,1.24925,93800000.0
2009-02-17 06:09:00,1.24925,1.24925,1.2491,1.24925,94200000.0
2009-02-17 06:10:00,1.24925,1.24925,1.24885,1.2492,50400000.0
2009-02-17 06:11:00,1.24915,1.24915,1.24915,1.24915,12600000.0
2009-02-17 06:12:00,1.2491,1.2492,1.2491,1.2492,5800000.0
2009-02-17 06:13:00,1.24915,1.24935,1.2491,1.2492,18800000.0
2009-02-17 06:14:00,1.2492,1.24935,1.2492,1.24935,9400000.0
2009-02-17 06:15:00,1.24935,1.24935,1.2493,1.24935,10000000.0
2009-02-17 06:16:00,1.2494,1.24955,1.2494,1.24955,19000000.0
2009-02-17 06:17:00,1.24955,1.24955,1.24945,1.24945,12800000.0
2009-02-17 06:18:00,1.24945,1.24955,1.2494,1.24955,12600000.0
2009-02-17 06:19:00,1.24955,1.24985,1.2495,1.2498,22800000.0
2009-02-17 06:20:00,1.24985,1.2499,1.24945,1.24945,30400000.0
2009-02-17 06:21:00,1.2495,1.2495,1.2494,1.24945,16200000.0
2009-02-17 06:22:00,1.2495,1.24985,1.2494,1.24985,26200000.0
2009-02-17 06:23:00,1.24985,1.24985,1.24945,1.24955,35600000.0
2009-02-17 06:24:00,1.24922,1.24928,1.249,1.24915,154800000.0
2009-02-17 06:25:00,1.24965,1.24965,1.24955,1.24955,10000000.0
2009-02-17 06:26:00,1.24965,1.2497,1.24965,1.2497,2000000.0
2009-02-17 06:27:00,1.24965,1.2497,1.2495,1.2495,18400000.0
2009-02-17 06:28:00,1.24965,1.24965,1.2495,1.2495,4200000.0
2009-02-17 06:29:00,1.24965,1.2499,1.2495,1.24955,16600000.0
2009-02-17 06:30:00,1.2498,1.2499,1.24945,1.2498,22400000.0
2009-02-17 06:31:00,1.24945,1.2497,1.24945,1.24965,10200000.0
2009-02-17 06:32:00,1.24965,1.24965,1.24945,1.24945,4000000.0
2009-02-17 06:33:00,1.2496,1.2497,1.2493,1.24945,11000000.0
2009-02-17 06:34:00,1.24965,1.2498,1.24935,1.24945,8000000.0
2009-02-17 06:35:00,1.2495,1.24995,1.24945,1.24945,41000000.0
2009-02-17 06:36:00,1.2498,1.2499,1.2494,1.2496,14000000.0
2009-02-17 06:37:00,1.24955,1.2497,1.24945,1.2496,14400000.0
2009-02-17 06:38:00,1.24928,1.24933,1.24911,1.24911,31600000.0
2009-02-17 06:39:00,1.24965,1.2497,1.24905,1.24945,100800000.0
2009-02-17 06:40:00,1.24945,1.24945,1.2491,1.2492,53000000.0
2009-02-17 06:41:00,1.2492,1.2492,1.24905,1.24915,81400000.0
2009-02-17 06:42:00,1.24915,1.24915,1.2489,1.2491,89800000.0
2009-02-17 06:43:00,1.24905,1.24925,1.249,1.24925,21400000.0
2009-02-17 06:44:00,1.2493,1.2493,1.24915,1.24915,30600000.0
2009-02-17 06:45:00,1.24925,1.24925,1.24915,1.24915,20600000.0
2009-02-17 06:46:00,1.2491,1.2492,1.2491,1.24915,66400000.0
2009-02-17 06:47:00,1.2492,1.2492,1.2492,1.2492,9000000.0
2009-02-17 06:48:00,1.2492,1.2494,1.2492,1.24935,11000000.0
2009-02-17 06:49:00,1.24935,1.2494,1.24935,1.2494,4000000.0
2009-02-17 06:50:00,1.24917,1.24926,1.24906,1.24913,306200000.0
2009-02-17 06:51:00,1.24919,1.2493,1.24895,1.24921,241000000.0
2009-02-17 06:52:00,1.2494,1.2494,1.2494,1.2494,3000000.0
2009-02-17 06:53:00,1.2494,1.2494,1.2493,1.2493,22000000.0
2009-02-17 06:54:00,1.2493,1.2493,1.2493,1.2493,25000000.0
2009-02-17 06:55:00,1.2494,1.2494,1.2494,1.2494,5000000.0
2009-02-17 06:56:00,1.2494,1.2494,1.2494,1.2494,6200000.0
2009-02-17 06:57:00,1.24902,1.2492,1.24892,1.2492,306400000.0
2009-02-17 06:58:00,1.2494,1.2494,1.2494,1.2494,4000000.0
2009-02-17 06:59:00,1.2494,1.2494,1.2494,1.2494,3000000.0
2009-02-17 07:00:00,1.2494,1.2495,1.2494,1.2495,3000000.0
2009-02-17 07:01:00,1.2494,1.2495,1.2494,1.2495,8800000.0
2009-02-17 07:02:00,1.2495,1.2495,1.2492,1.2492,28200000.0
2009-02-17 07:03:00,1.2492,1.2492,1.2492,1.2492,3800000.0
2009-02-17 07:04:00,1.2492,1.2492,1.2492,1.2492,6600000.0
2009-02-17 07:05:00,1.2492,1.2492,1.2492,1.2492,1000000.0
2009-02-17 07:06:00,1.2492,1.2492,1.2492,1.2492,1000000.0
2009-02-17 07:07:00,1.24925,1.2493,1.24925,1.2493,2600000.0
2009-02-17 07:08:00,1.24925,1.24925,1.2492,1.2492,2600000.0
2009-02-17 07:09:00,1.2492,1.2492,1.249,1.249,22400000.0
2009-02-17 07:10:00,1.2491,1.2491,1.2491,1.2491,8000000.0
2009-02-17 07:11:00,1.2491,1.2491,1.2491,1.2491,2000000.0
2009-02-17 07:12:00,1.2492,1.24925,1.24905,1.2491,7000000.0
2009-02-17 07:13:00,1.24866,1.24887,1.24862,1.24862,44200000.0
2009-02-17 07:14:00,1.2491,1.2491,1.2491,1.2491,19800000.0
2009-02-17 07:15:00,1.2491,1.2492,1.2491,1.2491,17800000.0
2009-02-17 07:16:00,1.2491,1.2491,1.2491,1.2491,5800000.0
2009-02-17 07:17:00,1.2491,1.2491,1.2491,1.2491,2000000.0
2009-02-17 07:18:00,1.24882,1.24889,1.2486,1.24875,255800000.0
2009-02-17 07:19:00,1.2491,1.2491,1.2491,1.2491,4000000.0
2009-02-17 07:20:00,1.2493,1.2493,1.249,1.249,2000000.0
2009-02-17 07:21:00,1.24925,1.24945,1.24895,1.24905,27600000.0
2009-02-17 07:22:00,1.24905,1.24935,1.2489,1.2489,18000000.0
2009-02-17 07:23:00,1.2491,1.24935,1.2491,1.24935,5200000.0
2009-02-17 07:24:00,1.24955,1.24955,1.2495,1.24955,14600000.0
2009-02-17 07:25:00,1.24902,1.24941,1.24892,1.24911,380800000.0
2009-02-17 07:26:00,1.24955,1.2499,1.2495,1.24955,32800000.0
2009-02-17 07:27:00,1.24965,1.24965,1.24925,1.24945,31400000.0
2009-02-17 07:28:00,1.2494,1.24965,1.2493,1.2493,20800000.0
2009-02-17 07:29:00,1.2494,1.2494,1.24895,1.24895,7800000.0
2009-02-17 07:30:00,1.24925,1.24935,1.24895,1.249,9000000.0
2009-02-17 07:31:00,1.24905,1.24935,1.24905,1.24935,7200000.0
2009-02-17 07:32:00,1.24935,1.24935,1.24915,1.24915,4000000.0
2009-02-17 07:33:00,1.2497,1.24985,1.249,1.249,22000000.0
2009-02-17 07:34:00,1.24945,1.24955,1.249,1.24945,8000000.0
2009-02-17 07:35:00,1.24945,1.24945,1.24885,1.24945,5000000.0
2009-02-17 07:36:00,1.2496,1.2496,1.2489,1.2489,11000000.0
2009-02-17 07:37:00,1.249,1.24955,1.24885,1.24885,12000000.0
2009-02-17 07:38:00,1.24945,1.2498,1.2492,1.24955,19400000.0
2009-02-17 07:39:00,1.24935,1.24955,1.24935,1.2495,16800000.0
2009-02-17 07:40:00,1.2495,1.2496,1.24925,1.2496,29800000.0
2009-02-17 07:41:00,1.24935,1.2496,1.249,1.24925,32000000.0
2009-02-17 07:42:00,1.2494,1.2494,1.24905,1.2491,29800000.0
2009-02-17 07:43:00,1.2493,1.24935,1.24915,1.24935,19600000.0
2009-02-17 07:44:00,1.2494,1.2494,1.2494,1.2494,5600000.0
2009-02-17 07:45:00,1.2494,1.2496,1.2494,1.2495,43600000.0
2009-02-17 07:46:00,1.2496,1.24965,1.2496,1.2496,44000000.0
2009-02-17 07:47:00,1.2496,1.24965,1.2495,1.2495,40400000.0
2009-02-17 07:48:00,1.2496,1.24965,1.2496,1.24965,38000000.0
2009-02-17 07:49:00,1.2496,1.2496,1.2495,1.2495,17000000.0
2009-02-17 07:50:00,1.2495,1.2495,1.2495,1.2495,1000000.0
2009-02-17 07:51:00,1.2494,1.2494,1.2494,1.2494,27800000.0
2009-02-17 07:52:00,1.2494,1.24975,1.24935,1.24945,46000000.0
2009-02-17 07:53:00,1.24965,1.24975,1.24945,1.2496,27000000.0
2009-02-17 07:54:00,1.2497,1.2497,1.2495,1.2495,48200000.0
2009-02-17 07:55:00,1.2495,1.24975,1.2495,1.2496,32000000.0
2009-02-17 07:56:00,1.24965,1.24975,1.24965,1.2497,12200000.0
2009-02-17 07:57:00,1.2497,1.2504,1.2497,1.25,43600000.0
2009-02-17 07:58:00,1.25,1.25015,1.24995,1.24995,41000000.0
2009-02-17 07:59:00,1.2501,1.2502,1.2495,1.2499,45800000.0
2009-02-17 08:00:00,1.2499,1.25015,1.24955,1.25,87600000.0
2009-02-17 08:01:00,1.25015,1.25025,1.25015,1.25015,129200000.0
2009-02-17 08:02:00,1.25015,1.25015,1.24965,1.24965,49200000.0
2009-02-17 08:03:00,1.2496,1.2496,1.24935,1.24935,30400000.0
2009-02-17 08:04:00,1.24975,1.24975,1.2492,1.2492,7600000.0
2009-02-17 08:05:00,1.2493,1.2493,1.24925,1.24925,5200000.0
2009-02-17 08:06:00,1.24912,1.25007,1.24912,1.24962,394000000.0
2009-02-17 08:07:00,1.24925,1.24965,1.24905,1.24965,22600000.0
2009-02-17 08:08:00,1.24945,1.24945,1.24945,1.24945,3000000.0
2009-02-17 08:09:00,1.2496,1.2498,1.24945,1.2498,80000000.0
2009-02-17 08:10:00,1.2499,1.25,1.2499,1.25,73400000.0
2009-02-17 08:11:00,1.25,1.2501,1.25,1.2501,33600000.0
2009-02-17 08:12:00,1.2501,1.2503,1.25005,1.2502,128000000.0
2009-02-17 08:13:00,1.2502,1.2503,1.2502,1.2502,81800000.0
2009-02-17 08:14:00,1.2502,1.2502,1.2502,1.2502,13600000.0
2009-02-17 08:15:00,1.2499,1.25005,1.24981,1.24991,51200000.0
2009-02-17 08:16:00,1.25002,1.25002,1.24979,1.2499,73600000.0
2009-02-17 08:17:00,1.2503,1.2503,1.2503,1.2503,7800000.0
2009-02-17 08:18:00,1.24977,1.25012,1.24971,1.2499,74800000.0
2009-02-17 08:19:00,1.2503,1.2503,1.24995,1.24995,65200000.0
2009-02-17 08:20:00,1.25005,1.25005,1.2497,1.24975,60400000.0
2009-02-17 08:21:00,1.2499,1.24995,1.2498,1.24995,24200000.0
2009-02-17 08:22:00,1.24995,1.25005,1.24995,1.25,21200000.0
2009-02-17 08:23:00,1.25015,1.25025,1.24995,1.25025,63400000.0
2009-02-17 08:24:00,1.25025,1.25025,1.2502,1.25025,30600000.0
2009-02-17 08:25:00,1.25025,1.25025,1.2498,1.2499,14800000.0
2009-02-17 08:26:00,1.25,1.25,1.2499,1.25,10200000.0
2009-02-17 08:27:00,1.2499,1.25,1.2499,1.2499,6200000.0
2009-02-17 08:28:00,1.25,1.25,1.2499,1.2499,7200000.0
2009-02-17 08:29:00,1.25,1.25,1.2499,1.2499,11800000.0
2009-02-17 08:30:00,1.25,1.25,1.2499,1.25,4600000.0
2009-02-17 08:31:00,1.24995,1.25,1.2499,1.25,15200000.0
2009-02-17 08:32:00,1.25,1.25,1.25,1.25,8000000.0
2009-02-17 08:33:00,1.25005,1.25005,1.25005,1.25005,2600000.0
2009-02-17 08:34:00,1.25,1.25,1.25,1.25,3000000.0
2009-02-17 08:35:00,1.24981,1.24998,1.24949,1.24976,276800002.0
2009-02-17 08:36:00,1.25,1.2503,1.2498,1.2499,38400000.0
2009-02-17 08:37:00,1.25015,1.25025,1.2498,1.2502,7600000.0
2009-02-17 08:38:00,1.2499,1.2503,1.2499,1.2503,9600000.0
2009-02-17 08:39:00,1.2504,1.2513,1.25035,1.25125,127200000.0
2009-02-17 08:40:00,1.25125,1.25165,1.25095,1.25125,118200000.0
2009-02-17 08:41:00,1.25135,1.25135,1.25125,1.25125,23600000.0
2009-02-17 08:42:00,1.25125,1.25125,1.2509,1.251,78200000.0
2009-02-17 08:43:00,1.25095,1.251,1.2508,1.2508,22400000.0
2009-02-17 08:44:00,1.25075,1.25075,1.25065,1.25065,12600000.0
2009-02-17 08:45:00,1.25065,1.2511,1.2506,1.2511,26600000.0
2009-02-17 08:46:00,1.251,1.25105,1.251,1.25105,10400000.0
2009-02-17 08:47:00,1.25115,1.2513,1.25095,1.2511,52400000.0
2009-02-17 08:48:00,1.2511,1.25115,1.2511,1.25115,23400000.0
2009-02-17 08:49:00,1.2511,1.25115,1.2511,1.25115,21800000.0
2009-02-17 08:50:00,1.25115,1.25115,1.2511,1.25115,11000000.0
2009-02-17 08:51:00,1.25119,1.25132,1.25068,1.25099,27200000.0
2009-02-17 08:52:00,1.2511,1.25115,1.2511,1.25115,9400000.0
2009-02-17 08:53:00,1.2512,1.25135,1.2511,1.2511,25800000.0
2009-02-17 08:54:00,1.2511,1.2511,1.251,1.2511,33800000.0
2009-02-17 08:55:00,1.2511,1.2511,1.2511,1.2511,52600000.0
2009-02-17 08:56:00,1.2511,1.25115,1.2511,1.25115,37600000.0
2009-02-17 08:57:00,1.2511,1.25115,1.251,1.251,24600000.0
2009-02-17 08:58:00,1.251,1.25115,1.2509,1.2511,42000000.0
2009-02-17 08:59:00,1.2511,1.25115,1.2509,1.25095,22400000.0
2009-02-17 09:00:00,1.251,1.25125,1.251,1.25125,43200000.0
2009-02-17 09:01:00,1.25125,1.25155,1.25115,1.25135,185200000.0
2009-02-17 09:02:00,1.2514,1.2515,1.2514,1.2515,43200000.0
2009-02-17 09:03:00,1.2515,1.25165,1.25145,1.2515,35600000.0
2009-02-17 09:04:00,1.25155,1.25165,1.2514,1.2514,19800000.0
2009-02-17 09:05:00,1.2513,1.2516,1.2509,1.25125,94400001.0
2009-02-17 09:06:00,1.2514,1.2517,1.25085,1.2514,48400000.0
2009-02-17 09:07:00,1.2514,1.25145,1.25125,1.25125,36200000.0
2009-02-17 09:08:00,1.2513,1.25135,1.25055,1.2507,82600000.0
2009-02-17 09:09:00,1.2508,1.2508,1.2507,1.2507,5600000.0
2009-02-17 09:10:00,1.2508,1.251,1.2507,1.25095,91400000.0
2009-02-17 09:11:00,1.25095,1.251,1.25095,1.251,22400000.0
2009-02-17 09:12:00,1.251,1.251,1.251,1.251,3000000.0
2009-02-17 09:13:00,1.251,1.25105,1.251,1.251,5000000.0
2009-02-17 09:14:00,1.25105,1.2511,1.2509,1.25095,16000000.0
2009-02-17 09:15:00,1.25105,1.2513,1.2509,1.25105,47000000.0
2009-02-17 09:16:00,1.2511,1.2511,1.25105,1.25105,28000000.0
2009-02-17 09:17:00,1.2513,1.25185,1.2513,1.25185,55000000.0
2009-02-17 09:18:00,1.25185,1.25265,1.25185,1.25225,112000000.0
2009-02-17 09:19:00,1.25235,1.25265,1.2523,1.25265,113400000.0
2009-02-17 09:20:00,1.25265,1.25265,1.2523,1.2524,68600000.0
2009-02-17 09:21:00,1.25245,1.2527,1.2523,1.2525,33800000.0
2009-02-17 09:22:00,1.2523,1.25275,1.2523,1.2524,28000000.0
2009-02-17 09:23:00,1.2525,1.2527,1.25235,1.2527,44600000.0
2009-02-17 09:24:00,1.25265,1.2528,1.25245,1.2527,28000000.0
2009-02-17 09:25:00,1.2525,1.2541,1.2525,1.2538,110200000.0
2009-02-17 09:26:00,1.2538,1.2541,1.2529,1.2538,62000000.0
2009-02-17 09:27:00,1.2538,1.2543,1.25305,1.2539,108000000.0
2009-02-17 09:28:00,1.2539,1.25465,1.2537,1.25465,78600000.0
2009-02-17 09:29:00,1.25465,1.25465,1.2537,1.254,75800000.0
2009-02-17 09:30:00,1.2541,1.2544,1.2538,1.2539,41200000.0
2009-02-17 09:31:00,1.2539,1.2539,1.2534,1.2537,156000000.0
2009-02-17 09:32:00,1.25355,1.2538,1.2533,1.2533,26200000.0
2009-02-17 09:33:00,1.25345,1.2535,1.25265,1.25295,55200000.0
2009-02-17 09:34:00,1.25295,1.2534,1.2527,1.2528,79600000.0
2009-02-17 09:35:00,1.2528,1.2533,1.2526,1.25295,91000000.0
2009-02-17 09:36:00,1.25295,1.2532,1.25255,1.2527,24200000.0
2009-02-17 09:37:00,1.2527,1.25315,1.2523,1.2528,70400000.0
2009-02-17 09:38:00,1.25275,1.2537,1.25265,1.2537,99400000.0
2009-02-17 09:39:00,1.2538,1.2538,1.2529,1.25305,95200000.0
2009-02-17 09:40:00,1.25315,1.25355,1.25315,1.25355,65600000.0
2009-02-17 09:41:00,1.25355,1.25395,1.2531,1.25375,99800000.0
2009-02-17 09:42:00,1.25385,1.25415,1.2534,1.25415,77200000.0
2009-02-17 09:43:00,1.2542,1.25425,1.25385,1.2541,56400000.0
2009-02-17 09:44:00,1.2541,1.25565,1.2539,1.25525,228600000.0
2009-02-17 09:45:00,1.25525,1.25525,1.25345,1.25355,127800000.0
2009-02-17 09:46:00,1.25355,1.2551,1.2535,1.2546,231400000.0
2009-02-17 09:47:00,1.25475,1.25515,1.2547,1.25495,154000000.0
2009-02-17 09:48:00,1.2549,1.25505,1.25425,1.25505,39000000.0
2009-02-17 09:49:00,1.2552,1.25525,1.2544,1.255,62800000.0
2009-02-17 09:50:00,1.255,1.255,1.25355,1.25355,163800000.0
2009-02-17 09:51:00,1.25375,1.25375,1.25315,1.2535,104000000.0
2009-02-17 09:52:00,1.25365,1.2541,1.2534,1.2538,80600000.0
2009-02-17 09:53:00,1.2538,1.2539,1.2534,1.2534,21200000.0
2009-02-17 09:54:00,1.2537,1.25405,1.25345,1.25405,96800000.0
2009-02-17 09:55:00,1.2539,1.2541,1.25355,1.2537,104400000.0
2009-02-17 09:56:00,1.2537,1.25375,1.2536,1.25375,133000000.0
2009-02-17 09:57:00,1.25385,1.2541,1.25365,1.2541,35600000.0
2009-02-17 09:58:00,1.25405,1.25405,1.25355,1.25355,43000000.0
2009-02-17 09:59:00,1.25365,1.25465,1.25365,1.25465,309600000.0
2009-02-17 10:00:00,1.25465,1.25465,1.25425,1.25425,56200000.0
2009-02-17 10:01:00,1.25425,1.25435,1.25405,1.25405,45200000.0
2009-02-17 10:02:00,1.2541,1.25455,1.2541,1.25445,110800000.0
2009-02-17 10:03:00,1.25445,1.25495,1.2543,1.2546,171400000.0
2009-02-17 10:04:00,1.2546,1.25485,1.2545,1.25465,9000000.0
2009-02-17 10:05:00,1.2547,1.25495,1.25445,1.2547,46600000.0
2009-02-17 10:06:00,1.25475,1.255,1.25425,1.2547,125600000.0
2009-02-17 10:07:00,1.2547,1.25525,1.25435,1.25515,171800000.0
2009-02-17 10:08:00,1.25515,1.25685,1.25495,1.25655,122600000.0
2009-02-17 10:09:00,1.25635,1.2564,1.2556,1.25595,362599998.0
2009-02-17 10:10:00,1.2561,1.2565,1.25485,1.2554,313800000.0
2009-02-17 10:11:00,1.25505,1.2557,1.25485,1.25555,499400000.0
2009-02-17 10:12:00,1.25515,1.25565,1.2549,1.25505,74000000.0
2009-02-17 10:13:00,1.25505,1.25515,1.25505,1.25505,33200000.0
2009-02-17 10:14:00,1.25505,1.2562,1.25505,1.2559,312799999.0
2009-02-17 10:15:00,1.25595,1.2566,1.2558,1.25595,144200000.0
2009-02-17 10:16:00,1.25635,1.25635,1.2558,1.25595,61600000.0
2009-02-17 10:17:00,1.25595,1.2575,1.25595,1.2566,338200001.0
2009-02-17 10:18:00,1.2565,1.2574,1.2565,1.25715,388600000.0
2009-02-17 10:19:00,1.2571,1.2571,1.2556,1.2556,198199999.0
2009-02-17 10:20:00,1.2558,1.25615,1.2558,1.25595,402800003.0
2009-02-17 10:21:00,1.25595,1.25605,1.25595,1.25605,215800000.0
2009-02-17 10:22:00,1.2562,1.25625,1.2549,1.25495,282199998.0
2009-02-17 10:23:00,1.25505,1.25555,1.25505,1.25545,124200000.0
2009-02-17 10:24:00,1.2554,1.2558,1.25525,1.2554,28400000.0
2009-02-17 10:25:00,1.2554,1.25545,1.2554,1.2554,23000000.0
2009-02-17 10:26:00,1.2554,1.25555,1.25535,1.2554,6000000.0
2009-02-17 10:27:00,1.2554,1.2554,1.2552,1.25525,105200000.0
2009-02-17 10:28:00,1.2554,1.2557,1.25515,1.2557,44800001.0
2009-02-17 10:29:00,1.2558,1.25635,1.25565,1.2563,137000000.0
2009-02-17 10:30:00,1.2562,1.25665,1.25605,1.25645,227200000.0
2009-02-17 10:31:00,1.25645,1.25645,1.25575,1.25575,50600000.0
2009-02-17 10:32:00,1.256,1.25615,1.2558,1.2558,73600000.0
2009-02-17 10:33:00,1.25577,1.25602,1.25544,1.25559,342700000.0
2009-02-17 10:34:00,1.2558,1.2558,1.2556,1.25575,156600000.0
2009-02-17 10:35:00,1.25575,1.25595,1.25575,1.2559,55800000.0
2009-02-17 10:36:00,1.25585,1.2559,1.25575,1.2559,106600000.0
2009-02-17 10:37:00,1.2559,1.25595,1.2557,1.2557,51600000.0
2009-02-17 10:38:00,1.25575,1.25615,1.25565,1.25585,140800000.0
2009-02-17 10:39:00,1.2559,1.2569,1.25585,1.25665,118800000.0
2009-02-17 10:40:00,1.2566,1.2566,1.2558,1.2558,101400000.0
2009-02-17 10:41:00,1.25575,1.2558,1.25575,1.25575,62600000.0
2009-02-17 10:42:00,1.25575,1.25595,1.2557,1.25575,67400000.0
2009-02-17 10:43:00,1.2558,1.256,1.2557,1.25585,140400000.0
2009-02-17 10:44:00,1.25585,1.25585,1.25505,1.2553,154600000.0
2009-02-17 10:45:00,1.25545,1.25545,1.25545,1.25545,2600000.0
2009-02-17 10:46:00,1.2555,1.2555,1.25545,1.25545,15600000.0
2009-02-17 10:47:00,1.25545,1.25545,1.25515,1.25515,23400000.0
2009-02-17 10:48:00,1.25515,1.25515,1.2544,1.25455,228600000.0
2009-02-17 10:49:00,1.25455,1.2546,1.25375,1.254,399800000.0
2009-02-17 10:50:00,1.25405,1.25475,1.2536,1.2541,185600000.0
2009-02-17 10:51:00,1.2543,1.2546,1.25405,1.25435,72200000.0
2009-02-17 10:52:00,1.2544,1.2548,1.25425,1.25425,93799999.0
2009-02-17 10:53:00,1.25435,1.25435,1.2543,1.2543,15400000.0
2009-02-17 10:54:00,1.2543,1.25435,1.2535,1.2542,213200000.0
2009-02-17 10:55:00,1.25415,1.25425,1.25415,1.25425,200600002.0
2009-02-17 10:56:00,1.2544,1.2545,1.25415,1.25425,44400000.0
2009-02-17 10:57:00,1.25425,1.2546,1.2541,1.2541,67799999.0
2009-02-17 10:58:00,1.25425,1.25465,1.254,1.25465,142200000.0
2009-02-17 10:59:00,1.25465,1.2565,1.25465,1.2565,160400000.0
2009-02-17 11:00:00,1.25665,1.25665,1.2551,1.25595,287599999.0
2009-02-17 11:01:00,1.25595,1.25635,1.25585,1.25635,197400000.0
2009-02-17 11:02:00,1.2564,1.25665,1.2564,1.25665,28200000.0
2009-02-17 11:03:00,1.2564,1.2564,1.2564,1.2564,20400000.0
2009-02-17 11:04:00,1.25645,1.2569,1.25645,1.25685,101400000.0
2009-02-17 11:05:00,1.25685,1.25705,1.25685,1.25705,101200000.0
2009-02-17 11:06:00,1.2571,1.2574,1.2566,1.2567,129600000.0
2009-02-17 11:07:00,1.25665,1.25725,1.25655,1.25705,94000000.0
2009-02-17 11:08:00,1.25705,1.2574,1.25705,1.2574,19600000.0
2009-02-17 11:09:00,1.2574,1.2574,1.2574,1.2574,4000000.0
2009-02-17 11:10:00,1.25685,1.25726,1.25657,1.25686,185200000.0
2009-02-17 11:11:00,1.2574,1.2574,1.25685,1.25685,14400000.0
2009-02-17 11:12:00,1.25685,1.25685,1.25685,1.25685,14400000.0
2009-02-17 11:13:00,1.25685,1.25715,1.25665,1.25675,102000000.0
2009-02-17 11:14:00,1.25675,1.25675,1.2564,1.2565,172200000.0
2009-02-17 11:15:00,1.2565,1.2565,1.25615,1.25615,69000000.0
2009-02-17 11:16:00,1.25625,1.25625,1.25615,1.2562,58400000.0
2009-02-17 11:17:00,1.25618,1.25618,1.25559,1.25578,543600000.0
2009-02-17 11:18:00,1.2562,1.25745,1.25535,1.2572,286799998.0
2009-02-17 11:19:00,1.25705,1.25815,1.25705,1.25745,105000000.0
2009-02-17 11:20:00,1.25735,1.25815,1.25735,1.25795,189400002.0
2009-02-17 11:21:00,1.25795,1.25795,1.257,1.2574,87000000.0
2009-02-17 11:22:00,1.25745,1.25795,1.25745,1.25775,100600000.0
2009-02-17 11:23:00,1.25775,1.25795,1.2574,1.25795,61400000.0
2009-02-17 11:24:00,1.25795,1.25805,1.25775,1.25775,75400000.0
2009-02-17 11:25:00,1.25775,1.2588,1.25775,1.2588,59800000.0
2009-02-17 11:26:00,1.2588,1.25895,1.25845,1.25845,94200001.0
2009-02-17 11:27:00,1.25845,1.25845,1.25845,1.25845,31800000.0
2009-02-17 11:28:00,1.2589,1.2589,1.25845,1.25855,95400000.0
2009-02-17 11:29:00,1.25855,1.25865,1.25775,1.25775,181599999.0
2009-02-17 11:30:00,1.25785,1.2589,1.25785,1.2586,136600000.0
2009-02-17 11:31:00,1.2586,1.25885,1.25845,1.25865,176300000.0
2009-02-17 11:32:00,1.25865,1.25915,1.25865,1.25915,179600002.0
2009-02-17 11:33:00,1.25915,1.25915,1.25855,1.2586,202199999.0
2009-02-17 11:34:00,1.2586,1.2586,1.25755,1.25845,244800000.0
2009-02-17 11:35:00,1.25845,1.2601,1.25835,1.26005,178200000.0
2009-02-17 11:36:00,1.26,1.26015,1.25925,1.25935,295800000.0
2009-02-17 11:37:00,1.25935,1.25945,1.25835,1.25945,140000000.0
2009-02-17 11:38:00,1.25945,1.25975,1.2584,1.25845,152000000.0
2009-02-17 11:39:00,1.25875,1.2598,1.2586,1.2598,203400000.0
2009-02-17 11:40:00,1.25925,1.25925,1.25835,1.2587,187000000.0
2009-02-17 11:41:00,1.2587,1.25945,1.25865,1.25945,167400000.0
2009-02-17 11:42:00,1.25945,1.25945,1.2589,1.25935,194600001.0
2009-02-17 11:43:00,1.25935,1.25935,1.25925,1.25925,213600001.0
2009-02-17 11:44:00,1.25925,1.25925,1.2589,1.25895,157200000.0
2009-02-17 11:45:00,1.2591,1.25945,1.2589,1.25895,99600000.0
2009-02-17 11:46:00,1.259,1.2593,1.2586,1.25865,119800001.0
2009-02-17 11:47:00,1.25875,1.25895,1.25755,1.258,174200000.0
2009-02-17 11:48:00,1.2581,1.25815,1.2579,1.25815,103999999.0
2009-02-17 11:49:00,1.25815,1.25855,1.2581,1.2583,160600001.0
2009-02-17 11:50:00,1.2583,1.2583,1.25795,1.25795,60200000.0
2009-02-17 11:51:00,1.25795,1.25815,1.25765,1.25795,84800000.0
2009-02-17 11:52:00,1.25795,1.25795,1.25715,1.25715,74000000.0
2009-02-17 11:53:00,1.25715,1.25745,1.25685,1.25685,105000000.0
2009-02-17 11:54:00,1.25685,1.2572,1.25665,1.2572,75600000.0
2009-02-17 11:55:00,1.25725,1.25755,1.25715,1.25755,72400000.0
2009-02-17 11:56:00,1.2575,1.25775,1.25735,1.25745,162800001.0
2009-02-17 11:57:00,1.2576,1.25775,1.25745,1.25765,170600001.0
2009-02-17 11:58:00,1.25765,1.2577,1.2571,1.2575,208800000.0
2009-02-17 11:59:00,1.25755,1.25845,1.2574,1.2579,221200000.0
2009-02-17 12:00:00,1.2585,1.2585,1.25685,1.25735,249400000.0
2009-02-17 12:01:00,1.2574,1.2574,1.2564,1.2567,126000000.0
2009-02-17 12:02:00,1.2567,1.2567,1.25595,1.25605,90600000.0
2009-02-17 12:03:00,1.25615,1.25695,1.25615,1.25695,269000000.0
2009-02-17 12:04:00,1.25695,1.25865,1.25695,1.2584,241400002.0
2009-02-17 12:05:00,1.25845,1.25845,1.25575,1.2564,360500000.0
2009-02-17 12:06:00,1.25645,1.25665,1.25635,1.25655,232400000.0
2009-02-17 12:07:00,1.25665,1.2568,1.2564,1.25645,89800000.0
2009-02-17 12:08:00,1.2566,1.25745,1.25625,1.25745,212600000.0
2009-02-17 12:09:00,1.25745,1.258,1.25745,1.25765,278800002.0
2009-02-17 12:10:00,1.25775,1.25865,1.25775,1.25855,150200000.0
2009-02-17 12:11:00,1.25855,1.25925,1.25845,1.25865,225400001.0
2009-02-17 12:12:00,1.25875,1.2621,1.25875,1.2617,365000001.0
2009-02-17 12:13:00,1.2617,1.262,1.26085,1.26085,509000002.0
2009-02-17 12:14:00,1.26085,1.26125,1.26015,1.26035,178600000.0
2009-02-17 12:15:00,1.26035,1.26065,1.2602,1.26055,148000000.0
2009-02-17 12:16:00,1.26055,1.26155,1.2603,1.26155,283000001.0
2009-02-17 12:17:00,1.26155,1.2633,1.2612,1.2633,367000000.0
2009-02-17 12:18:00,1.2632,1.26325,1.26235,1.26265,409299998.0
2009-02-17 12:19:00,1.26265,1.26275,1.2625,1.26275,122800000.0
2009-02-17 12:20:00,1.2627,1.26295,1.2624,1.26275,156400000.0
2009-02-17 12:21:00,1.26275,1.26325,1.26245,1.26315,285600000.0
2009-02-17 12:22:00,1.26315,1.26325,1.26265,1.2627,97200000.0
2009-02-17 12:23:00,1.2628,1.2628,1.26245,1.26245,32400000.0
2009-02-17 12:24:00,1.26235,1.26235,1.2621,1.2621,49800000.0
2009-02-17 12:25:00,1.26225,1.2623,1.2619,1.26195,168600000.0
2009-02-17 12:26:00,1.26195,1.26195,1.2613,1.26135,356399999.0
2009-02-17 12:27:00,1.2615,1.2616,1.2615,1.26155,202000000.0
2009-02-17 12:28:00,1.26165,1.26195,1.2614,1.2614,125400000.0
2009-02-17 12:29:00,1.2614,1.26195,1.26135,1.26195,77000000.0
2009-02-17 12:30:00,1.2619,1.2619,1.2614,1.26155,92800000.0
2009-02-17 12:31:00,1.2615,1.26175,1.26135,1.26155,26000000.0
2009-02-17 12:32:00,1.26155,1.26165,1.26125,1.26155,142600000.0
2009-02-17 12:33:00,1.26155,1.26175,1.2615,1.26155,53600000.0
2009-02-17 12:34:00,1.26165,1.262,1.26145,1.2619,30400000.0
2009-02-17 12:35:00,1.2619,1.2619,1.2613,1.26145,80800000.0
2009-02-17 12:36:00,1.26145,1.2622,1.26145,1.26175,138000000.0
2009-02-17 12:37:00,1.26175,1.26245,1.2617,1.2622,105000000.0
2009-02-17 12:38:00,1.26225,1.26225,1.2616,1.26175,232800000.0
2009-02-17 12:39:00,1.26175,1.26175,1.26145,1.2615,75000000.0
2009-02-17 12:40:00,1.2615,1.26155,1.26135,1.26135,33000000.0
2009-02-17 12:41:00,1.26135,1.26135,1.26135,1.26135,162400000.0
2009-02-17 12:42:00,1.26135,1.26145,1.26135,1.26145,250600000.0
2009-02-17 12:43:00,1.2616,1.26175,1.2616,1.26175,120800000.0
2009-02-17 12:44:00,1.2619,1.262,1.26185,1.26195,122800000.0
2009-02-17 12:45:00,1.26205,1.26205,1.26195,1.26195,77000000.0
2009-02-17 12:46:00,1.26205,1.2621,1.26205,1.2621,29200000.0
2009-02-17 12:47:00,1.26235,1.2641,1.26235,1.2641,315400001.0
2009-02-17 12:48:00,1.2641,1.2642,1.2634,1.2634,251600001.0
2009-02-17 12:49:00,1.26335,1.26365,1.2631,1.26365,117800000.0
2009-02-17 12:50:00,1.26375,1.26425,1.26355,1.26375,245400000.0
2009-02-17 12:51:00,1.26375,1.26375,1.26355,1.26355,204600000.0
2009-02-17 12:52:00,1.26365,1.26375,1.26365,1.26375,6000000.0
2009-02-17 12:53:00,1.26375,1.26375,1.2632,1.2632,133800000.0
2009-02-17 12:54:00,1.26335,1.26365,1.2629,1.2634,311000000.0
2009-02-17 12:55:00,1.2634,1.2637,1.26305,1.26365,380000005.0
2009-02-17 12:56:00,1.26375,1.26375,1.26345,1.26345,74800000.0
2009-02-17 12:57:00,1.26345,1.26395,1.26325,1.26335,465800005.0
2009-02-17 12:58:00,1.26335,1.26445,1.26325,1.26435,293200000.0
2009-02-17 12:59:00,1.2644,1.26535,1.26365,1.26505,349200001.0
2009-02-17 13:00:00,1.26515,1.26515,1.26415,1.2643,311199998.0
2009-02-17 13:01:00,1.2643,1.26465,1.2642,1.26425,211399998.0
2009-02-17 13:02:00,1.26435,1.2646,1.26435,1.2645,74000000.0
2009-02-17 13:03:00,1.2646,1.2646,1.26365,1.26395,117600000.0
2009-02-17 13:04:00,1.26395,1.26435,1.26395,1.26425,99200000.0
2009-02-17 13:05:00,1.26425,1.26425,1.264,1.26415,124800000.0
2009-02-17 13:06:00,1.26415,1.26415,1.2631,1.2631,288000000.0
2009-02-17 13:07:00,1.263,1.26365,1.26295,1.26365,93400000.0
2009-02-17 13:08:00,1.2633,1.2633,1.2631,1.26315,52400000.0
2009-02-17 13:09:00,1.26305,1.26305,1.26305,1.26305,60200000.0
2009-02-17 13:10:00,1.26305,1.26345,1.26305,1.26305,73000000.0
2009-02-17 13:11:00,1.2631,1.2632,1.2631,1.26315,72200000.0
2009-02-17 13:12:00,1.26315,1.26365,1.2631,1.26355,217800000.0
2009-02-17 13:13:00,1.2636,1.26375,1.2636,1.2636,24400000.0
2009-02-17 13:14:00,1.2636,1.2636,1.26295,1.2632,152200000.0
2009-02-17 13:15:00,1.26315,1.26315,1.26275,1.26315,249999999.0
2009-02-17 13:16:00,1.2632,1.2632,1.2626,1.26285,205200001.0
2009-02-17 13:17:00,1.2627,1.2627,1.2622,1.2626,212799999.0
2009-02-17 13:18:00,1.2626,1.2626,1.26225,1.26235,129600000.0
2009-02-17 13:19:00,1.26235,1.2632,1.26225,1.26305,216000000.0
2009-02-17 13:20:00,1.26305,1.2635,1.26305,1.26345,177200000.0
2009-02-17 13:21:00,1.2635,1.2635,1.263,1.26315,139200000.0
2009-02-17 13:22:00,1.26315,1.2633,1.26295,1.26325,110200000.0
2009-02-17 13:23:00,1.26325,1.26325,1.2628,1.26325,84400000.0
2009-02-17 13:24:00,1.26325,1.26335,1.2628,1.2628,34000000.0
2009-02-17 13:25:00,1.26305,1.26365,1.26305,1.26345,56400000.0
2009-02-17 13:26:00,1.26345,1.26345,1.26245,1.26245,86800000.0
2009-02-17 13:27:00,1.26245,1.26245,1.2621,1.26245,31400000.0
2009-02-17 13:28:00,1.2624,1.2624,1.26125,1.26155,262200000.0
2009-02-17 13:29:00,1.26155,1.2621,1.2615,1.26195,168600000.0
2009-02-17 13:30:00,1.26195,1.2625,1.2618,1.26195,132800000.0
2009-02-17 13:31:00,1.26215,1.2628,1.26215,1.2628,30000000.0
2009-02-17 13:32:00,1.263,1.2635,1.263,1.26345,111500000.0
2009-02-17 13:33:00,1.26335,1.26335,1.26295,1.26295,64800000.0
2009-02-17 13:34:00,1.2627,1.2627,1.2627,1.2627,7600000.0
2009-02-17 13:35:00,1.26275,1.26275,1.2627,1.2627,54600000.0
2009-02-17 13:36:00,1.2628,1.2628,1.26255,1.26255,36400000.0
2009-02-17 13:37:00,1.2626,1.26315,1.2626,1.26295,111800000.0
2009-02-17 13:38:00,1.2631,1.26345,1.26285,1.263,120800000.0
2009-02-17 13:39:00,1.263,1.263,1.2623,1.2626,95600000.0
2009-02-17 13:40:00,1.26255,1.26255,1.26215,1.26215,98000000.0
2009-02-17 13:41:00,1.26215,1.2622,1.26215,1.2622,13800000.0
2009-02-17 13:42:00,1.2622,1.2622,1.26215,1.26215,11600000.0
2009-02-17 13:43:00,1.26215,1.26215,1.2615,1.2618,164000000.0
2009-02-17 13:44:00,1.2618,1.26215,1.2618,1.26215,48400000.0
2009-02-17 13:45:00,1.26192,1.26194,1.2616,1.2616,133600000.0
2009-02-17 13:46:00,1.26215,1.26235,1.26215,1.26215,34000000.0
2009-02-17 13:47:00,1.2622,1.26235,1.26205,1.26235,51200000.0
2009-02-17 13:48:00,1.26235,1.26255,1.2623,1.26235,43800000.0
2009-02-17 13:49:00,1.26235,1.26235,1.26235,1.26235,13000000.0
2009-02-17 13:50:00,1.26235,1.26235,1.26235,1.26235,67200000.0
2009-02-17 13:51:00,1.26235,1.2631,1.26235,1.263,60800000.0
2009-02-17 13:52:00,1.2629,1.26325,1.2629,1.26305,71800000.0
2009-02-17 13:53:00,1.26305,1.2642,1.26305,1.26415,190799999.0
2009-02-17 13:54:00,1.26415,1.26415,1.2636,1.26365,166800000.0
2009-02-17 13:55:00,1.2637,1.26425,1.26345,1.2639,116800000.0
2009-02-17 13:56:00,1.26365,1.26405,1.2631,1.26355,203799998.0
2009-02-17 13:57:00,1.26355,1.26395,1.2634,1.26375,551400005.0
2009-02-17 13:58:00,1.26385,1.26385,1.2628,1.263,193800000.0
2009-02-17 13:59:00,1.26315,1.2633,1.2627,1.2633,92200000.0
2009-02-17 14:00:00,1.263,1.2635,1.26185,1.2621,261800000.0
2009-02-17 14:01:00,1.26235,1.26245,1.26225,1.26225,15200000.0
2009-02-17 14:02:00,1.2623,1.2623,1.2623,1.2623,10400000.0
2009-02-17 14:03:00,1.2623,1.2623,1.26225,1.2623,80800000.0
2009-02-17 14:04:00,1.2623,1.2623,1.2623,1.2623,41600000.0
2009-02-17 14:05:00,1.26235,1.26245,1.26205,1.26205,29600000.0
2009-02-17 14:06:00,1.2621,1.2621,1.2621,1.2621,105200000.0
2009-02-17 14:07:00,1.2621,1.2621,1.2617,1.2621,147200000.0
2009-02-17 14:08:00,1.26205,1.26215,1.262,1.26215,9800000.0
2009-02-17 14:09:00,1.26159,1.26193,1.26159,1.26193,68800000.0
2009-02-17 14:10:00,1.2622,1.2622,1.26195,1.262,37200000.0
2009-02-17 14:11:00,1.26195,1.2624,1.26185,1.262,89000000.0
2009-02-17 14:12:00,1.262,1.262,1.2619,1.26195,107000000.0
2009-02-17 14:13:00,1.26195,1.2622,1.2619,1.26195,70600000.0
2009-02-17 14:14:00,1.26195,1.26195,1.2617,1.26175,160600000.0
2009-02-17 14:15:00,1.26175,1.2622,1.26175,1.2619,146400000.0
2009-02-17 14:16:00,1.26195,1.26195,1.2613,1.2616,111200000.0
2009-02-17 14:17:00,1.2616,1.26175,1.26135,1.26135,51800000.0
2009-02-17 14:18:00,1.2615,1.26155,1.26135,1.26135,67600000.0
2009-02-17 14:19:00,1.2614,1.26145,1.2614,1.26145,50600000.0
2009-02-17 14:20:00,1.26145,1.26195,1.2613,1.26175,106600000.0
2009-02-17 14:21:00,1.26175,1.262,1.26165,1.26195,170600000.0
2009-02-17 14:22:00,1.26195,1.26205,1.26195,1.26205,238600000.0
2009-02-17 14:23:00,1.2621,1.26215,1.2621,1.2621,132200000.0
2009-02-17 14:24:00,1.2621,1.26215,1.26205,1.26215,95800000.0
2009-02-17 14:25:00,1.26215,1.26295,1.2616,1.26225,348399999.0
2009-02-17 14:26:00,1.26225,1.26365,1.2621,1.26345,418000003.0
2009-02-17 14:27:00,1.2635,1.2638,1.2632,1.26325,280400000.0
2009-02-17 14:28:00,1.26325,1.26395,1.26325,1.26355,209000000.0
2009-02-17 14:29:00,1.26345,1.26365,1.2632,1.2632,148400000.0
2009-02-17 14:30:00,1.2632,1.2632,1.26255,1.26295,280399999.0
2009-02-17 14:31:00,1.26305,1.2633,1.2625,1.2632,189200000.0
2009-02-17 14:32:00,1.26315,1.264,1.26305,1.2636,249400001.0
2009-02-17 14:33:00,1.2636,1.264,1.2632,1.26325,239400000.0
2009-02-17 14:34:00,1.26335,1.26375,1.2632,1.2636,142800000.0
2009-02-17 14:35:00,1.2635,1.2636,1.2635,1.2635,52400000.0
2009-02-17 14:36:00,1.2635,1.2635,1.2635,1.2635,31200000.0
2009-02-17 14:37:00,1.2635,1.26375,1.2633,1.2633,110599999.0
2009-02-17 14:38:00,1.26355,1.26355,1.263,1.263,145800000.0
2009-02-17 14:39:00,1.2631,1.2636,1.26265,1.26285,238400000.0
2009-02-17 14:40:00,1.2629,1.26335,1.2628,1.26315,96000000.0
2009-02-17 14:41:00,1.26315,1.26315,1.2622,1.2622,112800000.0
2009-02-17 14:42:00,1.2622,1.26235,1.26145,1.26155,267200000.0
2009-02-17 14:43:00,1.26165,1.2624,1.26165,1.26225,216400000.0
2009-02-17 14:44:00,1.2623,1.26265,1.26215,1.2624,261600000.0
2009-02-17 14:45:00,1.2624,1.2629,1.2622,1.26275,161600000.0
2009-02-17 14:46:00,1.2628,1.26305,1.2628,1.26295,88400000.0
2009-02-17 14:47:00,1.263,1.2632,1.263,1.263,85200000.0
2009-02-17 14:48:00,1.263,1.2632,1.26295,1.263,188400000.0
2009-02-17 14:49:00,1.263,1.263,1.263,1.263,38400000.0
2009-02-17 14:50:00,1.263,1.26305,1.26205,1.2621,215800000.0
2009-02-17 14:51:00,1.2621,1.2621,1.2621,1.2621,31200000.0
2009-02-17 14:52:00,1.2621,1.2621,1.2621,1.2621,23400000.0
2009-02-17 14:53:00,1.2621,1.2621,1.26205,1.26205,73800000.0
2009-02-17 14:54:00,1.26205,1.2621,1.26145,1.26155,230000000.0
2009-02-17 14:55:00,1.26155,1.26175,1.2602,1.26075,403200000.0
2009-02-17 14:56:00,1.26075,1.26095,1.26075,1.26075,64200001.0
2009-02-17 14:57:00,1.26075,1.26095,1.26075,1.26095,82200000.0
2009-02-17 14:58:00,1.26095,1.2611,1.26095,1.261,11600000.0
2009-02-17 14:59:00,1.261,1.26145,1.261,1.26145,102600000.0
2009-02-17 15:00:00,1.26155,1.2626,1.26155,1.2623,358000000.0
2009-02-17 15:01:00,1.2623,1.26235,1.26205,1.26205,163600002.0
2009-02-17 15:02:00,1.26205,1.26225,1.2615,1.2616,226399998.0
2009-02-17 15:03:00,1.26165,1.26185,1.2615,1.2615,165200000.0
2009-02-17 15:04:00,1.2615,1.26175,1.26095,1.26115,326000000.0
2009-02-17 15:05:00,1.2612,1.2618,1.261,1.2618,301000000.0
2009-02-17 15:06:00,1.26185,1.26245,1.26185,1.26235,151000000.0
2009-02-17 15:07:00,1.26235,1.26235,1.2619,1.2619,130600000.0
2009-02-17 15:08:00,1.26195,1.2622,1.2619,1.26205,239400000.0
2009-02-17 15:09:00,1.26205,1.26295,1.26205,1.26245,232200000.0
2009-02-17 15:10:00,1.26245,1.2631,1.2624,1.2631,197200000.0
2009-02-17 15:11:00,1.26315,1.26355,1.26245,1.26245,388800000.0
2009-02-17 15:12:00,1.26235,1.26245,1.26185,1.262,256200001.0
2009-02-17 15:13:00,1.26205,1.2623,1.26205,1.26225,57800000.0
2009-02-17 15:14:00,1.26255,1.26315,1.26255,1.26305,232600000.0
2009-02-17 15:15:00,1.2631,1.2631,1.26285,1.26285,281400000.0
2009-02-17 15:16:00,1.2629,1.2629,1.2626,1.2626,200400000.0
2009-02-17 15:17:00,1.26265,1.2628,1.26255,1.26265,207000000.0
2009-02-17 15:18:00,1.26265,1.2629,1.2626,1.2629,31800000.0
2009-02-17 15:19:00,1.2629,1.2631,1.2629,1.2631,26600000.0
2009-02-17 15:20:00,1.26315,1.2636,1.26315,1.26355,280200000.0
2009-02-17 15:21:00,1.26355,1.26365,1.2634,1.26355,192000000.0
2009-02-17 15:22:00,1.26355,1.26375,1.26355,1.26375,224600000.0
2009-02-17 15:23:00,1.26385,1.26395,1.26355,1.2636,487400000.0
2009-02-17 15:24:00,1.2636,1.2644,1.2632,1.264,162600000.0
2009-02-17 15:25:00,1.264,1.265,1.2639,1.2643,235000000.0
2009-02-17 15:26:00,1.26455,1.26495,1.26435,1.26455,291800000.0
2009-02-17 15:27:00,1.26455,1.26455,1.2634,1.26345,393799999.0
2009-02-17 15:28:00,1.26345,1.26485,1.26345,1.2643,233000000.0
2009-02-17 15:29:00,1.2643,1.2644,1.26395,1.26395,99600000.0
2009-02-17 15:30:00,1.264,1.2645,1.26385,1.26395,202400000.0
2009-02-17 15:31:00,1.26395,1.26395,1.26385,1.26385,147400000.0
2009-02-17 15:32:00,1.2641,1.26495,1.2636,1.26485,502400000.0
2009-02-17 15:33:00,1.26495,1.265,1.26445,1.2646,267000000.0
2009-02-17 15:34:00,1.2646,1.2646,1.2639,1.264,118600000.0
2009-02-17 15:35:00,1.264,1.26425,1.26305,1.264,403600000.0
2009-02-17 15:36:00,1.2639,1.2645,1.2631,1.2631,442400000.0
2009-02-17 15:37:00,1.2631,1.2636,1.2629,1.26315,379000001.0
2009-02-17 15:38:00,1.26315,1.26335,1.2624,1.26325,222600000.0
2009-02-17 15:39:00,1.26325,1.26345,1.263,1.26315,249399999.0
2009-02-17 15:40:00,1.26315,1.26315,1.2623,1.26285,205600000.0
2009-02-17 15:41:00,1.2628,1.2644,1.2628,1.26405,107600000.0
2009-02-17 15:42:00,1.26415,1.26415,1.26395,1.26405,158800001.0
2009-02-17 15:43:00,1.26405,1.26415,1.26395,1.26405,138800000.0
2009-02-17 15:44:00,1.26405,1.26405,1.26315,1.26375,261200000.0
2009-02-17 15:45:00,1.2638,1.26435,1.26365,1.26395,265400000.0
2009-02-17 15:46:00,1.26385,1.26385,1.2632,1.26365,238600000.0
2009-02-17 15:47:00,1.2636,1.26375,1.26285,1.263,283200000.0
2009-02-17 15:48:00,1.263,1.26385,1.2629,1.2635,293399999.0
2009-02-17 15:49:00,1.2636,1.26425,1.26335,1.2636,330000000.0
2009-02-17 15:50:00,1.2636,1.26375,1.2628,1.26295,317600000.0
2009-02-17 15:51:00,1.263,1.2635,1.263,1.2634,151400000.0
2009-02-17 15:52:00,1.2634,1.26495,1.2634,1.2644,193200000.0
2009-02-17 15:53:00,1.2644,1.26475,1.26395,1.2646,280400000.0
2009-02-17 15:54:00,1.2646,1.2646,1.26335,1.2636,379800000.0
2009-02-17 15:55:00,1.26335,1.264,1.26255,1.26385,408400000.0
2009-02-17 15:56:00,1.26385,1.26465,1.2637,1.26445,447600000.0
2009-02-17 15:57:00,1.2646,1.26615,1.2644,1.26615,261600000.0
2009-02-17 15:58:00,1.266,1.2666,1.26555,1.26585,551400000.0
2009-02-17 15:59:00,1.26585,1.2663,1.2657,1.2663,251400001.0
2009-02-17 16:00:00,1.26635,1.26675,1.26625,1.26665,262400000.0
2009-02-17 16:01:00,1.26665,1.26665,1.26615,1.2663,281200000.0
2009-02-17 16:02:00,1.26635,1.26665,1.2663,1.26645,149800000.0
2009-02-17 16:03:00,1.26645,1.26645,1.26515,1.2653,338600000.0
2009-02-17 16:04:00,1.26555,1.2656,1.2644,1.2646,338200003.0
2009-02-17 16:05:00,1.26465,1.26535,1.2645,1.26535,593400001.0
2009-02-17 16:06:00,1.26535,1.2667,1.26535,1.266,339800000.0
2009-02-17 16:07:00,1.26615,1.26655,1.26585,1.26615,456000002.0
2009-02-17 16:08:00,1.26615,1.26615,1.26565,1.26595,194000000.0
2009-02-17 16:09:00,1.26595,1.26715,1.26595,1.26635,547800004.0
2009-02-17 16:10:00,1.2664,1.2666,1.26605,1.2663,299600000.0
2009-02-17 16:11:00,1.2663,1.26635,1.2654,1.26545,236400002.0
2009-02-17 16:12:00,1.26555,1.2658,1.26515,1.26565,380999998.0
2009-02-17 16:13:00,1.2656,1.2656,1.26525,1.2653,392600000.0
2009-02-17 16:14:00,1.26535,1.26565,1.2653,1.26565,334200001.0
2009-02-17 16:15:00,1.2657,1.26585,1.26545,1.2655,251600000.0
2009-02-17 16:16:00,1.26555,1.26555,1.26525,1.2655,200400000.0
2009-02-17 16:17:00,1.2655,1.26585,1.26525,1.26585,311999999.0
2009-02-17 16:18:00,1.26585,1.2666,1.26585,1.2661,391600000.0
2009-02-17 16:19:00,1.2661,1.26625,1.2658,1.2659,297600000.0
2009-02-17 16:20:00,1.26595,1.26595,1.2656,1.2656,189600000.0
2009-02-17 16:21:00,1.2656,1.26565,1.2653,1.26555,278400000.0
2009-02-17 16:22:00,1.26555,1.26585,1.26515,1.2654,240200000.0
2009-02-17 16:23:00,1.26535,1.26585,1.2653,1.26565,480800002.0
2009-02-17 16:24:00,1.26565,1.26585,1.26505,1.26505,237600000.0
2009-02-17 16:25:00,1.2649,1.2651,1.2647,1.26485,325999999.0
2009-02-17 16:26:00,1.26485,1.26585,1.26485,1.26575,376600000.0
2009-02-17 16:27:00,1.26575,1.26575,1.26405,1.26425,238200000.0
2009-02-17 16:28:00,1.26425,1.26475,1.26405,1.2641,361900000.0
2009-02-17 16:29:00,1.26405,1.26445,1.264,1.26445,170200000.0
2009-02-17 16:30:00,1.26445,1.26455,1.2639,1.26425,234400000.0
2009-02-17 16:31:00,1.26425,1.26445,1.2636,1.2642,397200003.0
2009-02-17 16:32:00,1.2642,1.2645,1.2635,1.2637,477200001.0
2009-02-17 16:33:00,1.2637,1.26375,1.26295,1.26365,356500000.0
2009-02-17 16:34:00,1.2636,1.2644,1.26335,1.26425,510200007.0
2009-02-17 16:35:00,1.26425,1.2648,1.26415,1.26455,673800007.0
2009-02-17 16:36:00,1.26455,1.26455,1.2639,1.26395,428200000.0
2009-02-17 16:37:00,1.26395,1.2642,1.2639,1.264,440600001.0
2009-02-17 16:38:00,1.26405,1.2642,1.26335,1.2636,185800000.0
2009-02-17 16:39:00,1.2636,1.2647,1.26355,1.26435,248399999.0
2009-02-17 16:40:00,1.26435,1.26465,1.2643,1.26465,297400000.0
2009-02-17 16:41:00,1.26445,1.2645,1.26405,1.26435,262600000.0
2009-02-17 16:42:00,1.2643,1.26505,1.2643,1.26465,560400000.0
2009-02-17 16:43:00,1.26465,1.26475,1.26415,1.26425,198400000.0
2009-02-17 16:44:00,1.26425,1.26435,1.2636,1.26395,198200000.0
2009-02-17 16:45:00,1.26405,1.26435,1.26345,1.2637,412800000.0
2009-02-17 16:46:00,1.2637,1.26395,1.2628,1.263,463800000.0
2009-02-17 16:47:00,1.26305,1.2637,1.26305,1.26355,389800000.0
2009-02-17 16:48:00,1.2637,1.26435,1.26345,1.26425,301400000.0
2009-02-17 16:49:00,1.26425,1.2647,1.2641,1.26465,191200000.0
2009-02-17 16:50:00,1.26465,1.26525,1.26445,1.2651,170600000.0
2009-02-17 16:51:00,1.26515,1.2655,1.2648,1.26495,482000001.0
2009-02-17 16:52:00,1.26495,1.26525,1.2648,1.26485,280200000.0
2009-02-17 16:53:00,1.26485,1.26505,1.26475,1.26485,375800000.0
2009-02-17 16:54:00,1.2649,1.26585,1.26485,1.26535,566599999.0
2009-02-17 16:55:00,1.26545,1.2655,1.26515,1.26545,390400001.0
2009-02-17 16:56:00,1.26545,1.26555,1.26505,1.26505,353200000.0
2009-02-17 16:57:00,1.2651,1.2651,1.26405,1.26405,302400000.0
2009-02-17 16:58:00,1.26405,1.26435,1.26405,1.2643,211800001.0
2009-02-17 16:59:00,1.26455,1.26535,1.26425,1.26535,324200000.0
2009-02-17 17:00:00,1.26535,1.26555,1.2644,1.2646,360400000.0
2009-02-17 17:01:00,1.26465,1.26495,1.26395,1.26495,389000001.0
2009-02-17 17:02:00,1.26495,1.26495,1.264,1.2644,358000000.0
2009-02-17 17:03:00,1.2644,1.2644,1.26395,1.2641,330000009.0
2009-02-17 17:04:00,1.26405,1.26405,1.2636,1.26365,223600000.0
2009-02-17 17:05:00,1.2636,1.2637,1.2635,1.26355,383600000.0
2009-02-17 17:06:00,1.26355,1.2636,1.26285,1.2629,363000000.0
2009-02-17 17:07:00,1.263,1.26315,1.26245,1.26255,203400000.0
2009-02-17 17:08:00,1.2626,1.2631,1.26255,1.263,193200000.0
2009-02-17 17:09:00,1.2631,1.2631,1.26275,1.2628,64600000.0
2009-02-17 17:10:00,1.2628,1.2631,1.2626,1.2628,319800000.0
2009-02-17 17:11:00,1.2628,1.26305,1.2627,1.2628,204200000.0
2009-02-17 17:12:00,1.2628,1.26345,1.2628,1.26345,302000000.0
2009-02-17 17:13:00,1.26345,1.2635,1.26315,1.2635,288400000.0
2009-02-17 17:14:00,1.2635,1.26445,1.26325,1.2642,193400000.0
2009-02-17 17:15:00,1.2642,1.2652,1.26415,1.26485,254200000.0
2009-02-17 17:16:00,1.26495,1.26505,1.26425,1.26505,324000000.0
2009-02-17 17:17:00,1.2651,1.26545,1.26505,1.26545,242800001.0
2009-02-17 17:18:00,1.26555,1.26585,1.2653,1.2653,223300000.0
2009-02-17 17:19:00,1.26535,1.26555,1.26535,1.2655,174000000.0
2009-02-17 17:20:00,1.2655,1.26575,1.265,1.2653,374400000.0
2009-02-17 17:21:00,1.2654,1.26545,1.26515,1.2654,389800000.0
2009-02-17 17:22:00,1.2654,1.2655,1.2651,1.26525,232200000.0
2009-02-17 17:23:00,1.26525,1.2656,1.2651,1.26545,419800000.0
2009-02-17 17:24:00,1.26545,1.2657,1.26475,1.2649,549000001.0
2009-02-17 17:25:00,1.2649,1.2655,1.26485,1.26545,345800000.0
2009-02-17 17:26:00,1.26545,1.26545,1.26515,1.26525,344500000.0
2009-02-17 17:27:00,1.26525,1.26545,1.26505,1.26535,251600001.0
2009-02-17 17:28:00,1.26535,1.26555,1.2649,1.2652,192400000.0
2009-02-17 17:29:00,1.2652,1.26535,1.26475,1.26505,337000000.0
2009-02-17 17:30:00,1.26505,1.26505,1.26405,1.26405,302200000.0
2009-02-17 17:31:00,1.2643,1.2646,1.2636,1.26385,210000000.0
2009-02-17 17:32:00,1.2639,1.2639,1.26255,1.2634,212000000.0
2009-02-17 17:33:00,1.2634,1.26395,1.263,1.2633,333800000.0
2009-02-17 17:34:00,1.26335,1.2634,1.26245,1.2632,238800000.0
2009-02-17 17:35:00,1.26325,1.26325,1.26255,1.26295,366000000.0
2009-02-17 17:36:00,1.263,1.264,1.263,1.264,257400000.0
2009-02-17 17:37:00,1.2642,1.26455,1.2636,1.26365,406000000.0
2009-02-17 17:38:00,1.26365,1.26405,1.26325,1.26405,215200000.0
2009-02-17 17:39:00,1.26405,1.26565,1.26405,1.26535,317200000.0
2009-02-17 17:40:00,1.2654,1.2655,1.2634,1.2636,287999999.0
2009-02-17 17:41:00,1.2636,1.26465,1.26355,1.26445,238600000.0
2009-02-17 17:42:00,1.26445,1.2647,1.2643,1.26465,304600003.0
2009-02-17 17:43:00,1.2647,1.265,1.2646,1.2648,335000000.0
2009-02-17 17:44:00,1.26485,1.265,1.2642,1.2645,350000000.0
2009-02-17 17:45:00,1.2645,1.2647,1.2639,1.26395,262600000.0
2009-02-17 17:46:00,1.26395,1.2646,1.26395,1.2644,352400000.0
2009-02-17 17:47:00,1.2644,1.26475,1.2636,1.26405,284600000.0
2009-02-17 17:48:00,1.26405,1.2646,1.26405,1.26435,176600000.0
2009-02-17 17:49:00,1.26455,1.26485,1.26385,1.2644,454600001.0
2009-02-17 17:50:00,1.26445,1.26515,1.26445,1.2648,237600000.0
2009-02-17 17:51:00,1.26485,1.26485,1.264,1.2642,229600000.0
2009-02-17 17:52:00,1.26415,1.26425,1.26355,1.2636,286600000.0
2009-02-17 17:53:00,1.2636,1.2638,1.26305,1.26375,336600000.0
2009-02-17 17:54:00,1.26385,1.26395,1.2636,1.26375,434600000.0
2009-02-17 17:55:00,1.26335,1.26405,1.263,1.26345,328800000.0
2009-02-17 17:56:00,1.2634,1.2636,1.26305,1.26325,179800000.0
2009-02-17 17:57:00,1.26325,1.2634,1.26265,1.26285,219400000.0
2009-02-17 17:58:00,1.26285,1.26325,1.26285,1.2632,352000000.0
2009-02-17 17:59:00,1.263,1.2631,1.2614,1.2615,329600001.0
2009-02-17 18:00:00,1.2615,1.26245,1.2615,1.2619,230800000.0
2009-02-17 18:01:00,1.2619,1.2628,1.2619,1.2626,363000000.0
2009-02-17 18:02:00,1.2627,1.26285,1.2625,1.26255,430000004.0
2009-02-17 18:03:00,1.26255,1.26255,1.26225,1.26245,292400000.0
2009-02-17 18:04:00,1.26245,1.2626,1.26215,1.26215,220400000.0
2009-02-17 18:05:00,1.26215,1.263,1.26185,1.26235,285000000.0
2009-02-17 18:06:00,1.26225,1.2629,1.26215,1.2625,204200000.0
2009-02-17 18:07:00,1.26255,1.26255,1.26155,1.26235,286000000.0
2009-02-17 18:08:00,1.26235,1.2627,1.2621,1.2625,297400000.0
2009-02-17 18:09:00,1.2626,1.2633,1.2626,1.2633,173300000.0
2009-02-17 18:10:00,1.26335,1.2635,1.26275,1.26315,131200000.0
2009-02-17 18:11:00,1.2633,1.2638,1.26295,1.26325,198000000.0
2009-02-17 18:12:00,1.2632,1.2637,1.26285,1.2629,173200000.0
2009-02-17 18:13:00,1.2629,1.26325,1.2628,1.26305,173999999.0
2009-02-17 18:14:00,1.263,1.263,1.2616,1.2621,353200000.0
2009-02-17 18:15:00,1.26215,1.2622,1.26165,1.26195,148800000.0
2009-02-17 18:16:00,1.262,1.26225,1.2616,1.2616,244600000.0
2009-02-17 18:17:00,1.2616,1.26185,1.2616,1.2618,141000000.0
2009-02-17 18:18:00,1.26175,1.26195,1.26145,1.26175,286400000.0
2009-02-17 18:19:00,1.26175,1.26215,1.2615,1.262,475800000.0
2009-02-17 18:20:00,1.26205,1.26215,1.2618,1.2618,491200000.0
2009-02-17 18:21:00,1.2618,1.26195,1.2615,1.2619,396600000.0
2009-02-17 18:22:00,1.262,1.262,1.2592,1.2605,607800002.0
2009-02-17 18:23:00,1.2605,1.26095,1.2605,1.26065,208000000.0
2009-02-17 18:24:00,1.26065,1.2614,1.26065,1.26135,317600000.0
2009-02-17 18:25:00,1.26135,1.2616,1.26115,1.2614,417800000.0
2009-02-17 18:26:00,1.26135,1.2614,1.26105,1.2614,230600000.0
2009-02-17 18:27:00,1.2614,1.2617,1.2614,1.26155,277000000.0
2009-02-17 18:28:00,1.2616,1.2619,1.2611,1.2616,351800000.0
2009-02-17 18:29:00,1.2616,1.26195,1.2615,1.26195,343400000.0
2009-02-17 18:30:00,1.262,1.2621,1.2617,1.2621,171200000.0
2009-02-17 18:31:00,1.2622,1.263,1.26205,1.2629,185600000.0
2009-02-17 18:32:00,1.2629,1.26325,1.26285,1.263,204400000.0
2009-02-17 18:33:00,1.263,1.2633,1.2625,1.26255,214800000.0
2009-02-17 18:34:00,1.2626,1.26285,1.2625,1.2628,131600000.0
2009-02-17 18:35:00,1.2628,1.26325,1.26275,1.26295,184200000.0
2009-02-17 18:36:00,1.26295,1.26305,1.26275,1.26275,182000000.0
2009-02-17 18:37:00,1.26275,1.26285,1.26275,1.26275,210200002.0
2009-02-17 18:38:00,1.26275,1.2628,1.26215,1.26215,131200000.0
2009-02-17 18:39:00,1.26215,1.26235,1.26105,1.26135,138200000.0
2009-02-17 18:40:00,1.26135,1.2617,1.26135,1.2617,164800000.0
2009-02-17 18:41:00,1.26175,1.2618,1.26125,1.2613,268000000.0
2009-02-17 18:42:00,1.26135,1.2615,1.2611,1.2612,142800000.0
2009-02-17 18:43:00,1.26125,1.2614,1.2611,1.2611,154200000.0
2009-02-17 18:44:00,1.26115,1.26115,1.2611,1.2611,48600000.0
2009-02-17 18:45:00,1.2611,1.26125,1.26105,1.26115,58200000.0
2009-02-17 18:46:00,1.26115,1.26115,1.26105,1.26105,93600000.0
2009-02-17 18:47:00,1.261,1.26105,1.261,1.26105,17600000.0
2009-02-17 18:48:00,1.26105,1.26125,1.261,1.26115,55400000.0
2009-02-17 18:49:00,1.26115,1.26125,1.261,1.26105,240000000.0
2009-02-17 18:50:00,1.26105,1.26105,1.26075,1.261,228400000.0
2009-02-17 18:51:00,1.2611,1.262,1.2611,1.2619,394600000.0
2009-02-17 18:52:00,1.2619,1.26215,1.2617,1.262,422199999.0
2009-02-17 18:53:00,1.262,1.26215,1.26185,1.2621,253999999.0
2009-02-17 18:54:00,1.2621,1.26245,1.2608,1.26125,447600000.0
2009-02-17 18:55:00,1.26115,1.2616,1.26085,1.26125,217200001.0
2009-02-17 18:56:00,1.26135,1.26135,1.26075,1.26095,230400000.0
2009-02-17 18:57:00,1.2609,1.26095,1.2606,1.2606,128200000.0
2009-02-17 18:58:00,1.2606,1.26065,1.26055,1.26055,129000000.0
2009-02-17 18:59:00,1.2606,1.2607,1.259,1.2607,449400001.0
2009-02-17 19:00:00,1.26065,1.26085,1.26035,1.2604,165600000.0
2009-02-17 19:01:00,1.2604,1.2604,1.2599,1.26025,192200000.0
2009-02-17 19:02:00,1.26025,1.26025,1.25995,1.26005,48600000.0
2009-02-17 19:03:00,1.26005,1.2603,1.26005,1.2603,83000000.0
2009-02-17 19:04:00,1.2603,1.2604,1.25995,1.2602,118000000.0
2009-02-17 19:05:00,1.2602,1.26055,1.2602,1.26045,160400000.0
2009-02-17 19:06:00,1.26045,1.26045,1.25995,1.26005,170600000.0
2009-02-17 19:07:00,1.26015,1.26015,1.25995,1.26005,68800000.0
2009-02-17 19:08:00,1.26005,1.2602,1.2599,1.26,45000000.0
2009-02-17 19:09:00,1.26,1.26045,1.25995,1.2604,283000000.0
2009-02-17 19:10:00,1.2604,1.2607,1.2603,1.2607,197200000.0
2009-02-17 19:11:00,1.2606,1.2606,1.26015,1.26015,114400000.0
2009-02-17 19:12:00,1.2602,1.2602,1.2601,1.2601,60400000.0
2009-02-17 19:13:00,1.2601,1.2605,1.2601,1.2605,229000000.0
2009-02-17 19:14:00,1.26055,1.26075,1.26055,1.2607,53200000.0
2009-02-17 19:15:00,1.26055,1.2607,1.2602,1.2602,118000000.0
2009-02-17 19:16:00,1.2602,1.2603,1.26005,1.26015,117200000.0
2009-02-17 19:17:00,1.26015,1.26025,1.26005,1.26005,112000000.0
2009-02-17 19:18:00,1.25979,1.25979,1.25963,1.25974,15600000.0
2009-02-17 19:19:00,1.25984,1.26015,1.25954,1.25982,108400000.0
2009-02-17 19:20:00,1.26005,1.26005,1.26005,1.26005,20400000.0
2009-02-17 19:21:00,1.26,1.26015,1.26,1.2601,52600000.0
2009-02-17 19:22:00,1.2601,1.2603,1.2601,1.2601,121600000.0
2009-02-17 19:23:00,1.2602,1.2604,1.25875,1.2589,227600000.0
2009-02-17 19:24:00,1.25885,1.25935,1.2579,1.2593,260300001.0
2009-02-17 19:25:00,1.2593,1.2602,1.25925,1.2602,202000000.0
2009-02-17 19:26:00,1.2602,1.26115,1.26015,1.261,310200001.0
2009-02-17 19:27:00,1.261,1.26135,1.2608,1.2612,218800000.0
2009-02-17 19:28:00,1.2612,1.2612,1.26035,1.26035,158400000.0
2009-02-17 19:29:00,1.26035,1.26065,1.2603,1.2605,176200000.0
2009-02-17 19:30:00,1.26065,1.26095,1.26035,1.2606,282000000.0
2009-02-17 19:31:00,1.2607,1.261,1.2603,1.26065,234600000.0
2009-02-17 19:32:00,1.2606,1.2609,1.2602,1.26065,205600000.0
2009-02-17 19:33:00,1.26075,1.26085,1.2607,1.2608,132800001.0
2009-02-17 19:34:00,1.2608,1.2611,1.2604,1.26075,469199998.0
2009-02-17 19:35:00,1.26075,1.26095,1.26075,1.26095,87200000.0
2009-02-17 19:36:00,1.26095,1.2612,1.26085,1.261,22200000.0
2009-02-17 19:37:00,1.26105,1.2614,1.26105,1.2611,33000000.0
2009-02-17 19:38:00,1.26115,1.26125,1.2611,1.2612,77800000.0
2009-02-17 19:39:00,1.26115,1.26135,1.26095,1.26105,356400000.0
2009-02-17 19:40:00,1.26105,1.26135,1.26105,1.26115,53000000.0
2009-02-17 19:41:00,1.2611,1.26115,1.26075,1.26075,78200000.0
2009-02-17 19:42:00,1.26075,1.2609,1.26015,1.26035,133000000.0
2009-02-17 19:43:00,1.26035,1.2605,1.2602,1.2603,83600000.0
2009-02-17 19:44:00,1.26035,1.26035,1.2603,1.2603,12000000.0
2009-02-17 19:45:00,1.2605,1.26055,1.2592,1.25995,400600000.0
2009-02-17 19:46:00,1.26,1.26045,1.25985,1.25995,337600000.0
2009-02-17 19:47:00,1.25995,1.2605,1.2599,1.26025,186000000.0
2009-02-17 19:48:00,1.26025,1.26055,1.2597,1.25975,260200000.0
2009-02-17 19:49:00,1.25975,1.26025,1.25975,1.26005,236599998.0
2009-02-17 19:50:00,1.26015,1.26065,1.26005,1.26065,204800000.0
2009-02-17 19:51:00,1.26075,1.26135,1.26075,1.26135,347800001.0
2009-02-17 19:52:00,1.26135,1.2622,1.261,1.26195,329999999.0
2009-02-17 19:53:00,1.2621,1.2631,1.2619,1.26285,419400000.0
2009-02-17 19:54:00,1.2627,1.2632,1.2627,1.26295,269800000.0
2009-02-17 19:55:00,1.26295,1.26295,1.2625,1.2625,171600000.0
2009-02-17 19:56:00,1.2626,1.26265,1.262,1.26255,324800000.0
2009-02-17 19:57:00,1.26255,1.26255,1.26215,1.2623,215800000.0
2009-02-17 19:58:00,1.26235,1.26245,1.2619,1.26235,235000000.0
2009-02-17 19:59:00,1.2624,1.2634,1.2624,1.2632,386600000.0
2009-02-17 20:00:00,1.2632,1.2632,1.2622,1.2624,299000000.0
2009-02-17 20:01:00,1.2624,1.26295,1.26235,1.26295,300200000.0
2009-02-17 20:02:00,1.26295,1.26295,1.2628,1.26295,118800000.0
2009-02-17 20:03:00,1.26295,1.26325,1.26295,1.26315,133400000.0
2009-02-17 20:04:00,1.2632,1.2633,1.26315,1.26325,234000000.0
2009-02-17 20:05:00,1.26325,1.26335,1.26325,1.26335,244600000.0
2009-02-17 20:06:00,1.26345,1.26385,1.26345,1.26385,272200000.0
2009-02-17 20:07:00,1.26375,1.26395,1.2635,1.2638,504200000.0
2009-02-17 20:08:00,1.2638,1.26405,1.2637,1.264,357200000.0
2009-02-17 20:09:00,1.264,1.264,1.26335,1.26385,502400000.0
2009-02-17 20:10:00,1.26385,1.26395,1.26355,1.26365,324800000.0
2009-02-17 20:11:00,1.26385,1.26415,1.26355,1.26415,257200000.0
2009-02-17 20:12:00,1.26415,1.26455,1.2641,1.26415,452400000.0
2009-02-17 20:13:00,1.26425,1.26435,1.26405,1.2642,315200000.0
2009-02-17 20:14:00,1.2642,1.26455,1.26405,1.2642,249000000.0
2009-02-17 20:15:00,1.2642,1.2642,1.2637,1.26375,214400000.0
2009-02-17 20:16:00,1.26375,1.26425,1.26375,1.26405,170400000.0
2009-02-17 20:17:00,1.26405,1.26435,1.26385,1.26435,303200000.0
2009-02-17 20:18:00,1.26435,1.26455,1.26425,1.26455,180400000.0
2009-02-17 20:19:00,1.26465,1.2649,1.2642,1.2646,245600000.0
2009-02-17 20:20:00,1.2646,1.26485,1.2646,1.26475,177600000.0
2009-02-17 20:21:00,1.26475,1.26485,1.2645,1.26485,349600000.0
2009-02-17 20:22:00,1.26475,1.2651,1.2641,1.2651,371200000.0
2009-02-17 20:23:00,1.2651,1.26535,1.2649,1.26505,288600000.0
2009-02-17 20:24:00,1.26505,1.26515,1.265,1.2651,222800000.0
2009-02-17 20:25:00,1.2651,1.2651,1.2649,1.26495,119200000.0
2009-02-17 20:26:00,1.2649,1.265,1.2648,1.26485,299600000.0
2009-02-17 20:27:00,1.26485,1.2651,1.26465,1.265,317600000.0
2009-02-17 20:28:00,1.26495,1.265,1.26475,1.26485,259600000.0
2009-02-17 20:29:00,1.26485,1.26485,1.2644,1.2644,504000000.0
2009-02-17 20:30:00,1.26445,1.26455,1.2643,1.26435,544400002.0
2009-02-17 20:31:00,1.2644,1.2646,1.2641,1.2646,219000000.0
2009-02-17 20:32:00,1.26455,1.26465,1.26415,1.26465,245400000.0
2009-02-17 20:33:00,1.26455,1.26465,1.2642,1.26425,229399997.0
2009-02-17 20:34:00,1.2643,1.2643,1.26405,1.26405,337000000.0
2009-02-17 20:35:00,1.26405,1.26405,1.263,1.2631,376000001.0
2009-02-17 20:36:00,1.26315,1.26315,1.26305,1.26305,134800000.0
2009-02-17 20:37:00,1.26305,1.2632,1.26305,1.26305,119800000.0
2009-02-17 20:38:00,1.26305,1.2632,1.26285,1.26305,299200000.0
2009-02-17 20:39:00,1.26315,1.26365,1.26315,1.2635,217000000.0
2009-02-17 20:40:00,1.26355,1.26375,1.26315,1.26335,200000001.0
2009-02-17 20:41:00,1.2633,1.2635,1.2632,1.2635,219400000.0
2009-02-17 20:42:00,1.26355,1.26355,1.26275,1.26305,278800000.0
2009-02-17 20:43:00,1.26305,1.26325,1.26255,1.26325,280500000.0
2009-02-17 20:44:00,1.26325,1.26335,1.2626,1.2629,401400000.0
2009-02-17 20:45:00,1.2629,1.26325,1.2628,1.263,207800000.0
2009-02-17 20:46:00,1.263,1.2632,1.26295,1.2632,36000000.0
2009-02-17 20:47:00,1.26325,1.26325,1.26325,1.26325,86600000.0
2009-02-17 20:48:00,1.26315,1.26325,1.2619,1.2619,245400000.0
2009-02-17 20:49:00,1.2615,1.26235,1.261,1.2622,612800000.0
2009-02-17 20:50:00,1.2622,1.26245,1.26195,1.26235,261400000.0
2009-02-17 20:51:00,1.26235,1.26285,1.2622,1.2622,212400000.0
2009-02-17 20:52:00,1.2623,1.26245,1.2621,1.2624,127600000.0
2009-02-17 20:53:00,1.26235,1.2627,1.2623,1.2627,257200000.0
2009-02-17 20:54:00,1.26275,1.2634,1.26275,1.2634,237600000.0
2009-02-17 20:55:00,1.2632,1.2632,1.26305,1.26315,213000000.0
2009-02-17 20:56:00,1.26315,1.26335,1.263,1.26305,193200000.0
2009-02-17 20:57:00,1.26305,1.26305,1.26255,1.2628,92400000.0
2009-02-17 20:58:00,1.2629,1.2629,1.2629,1.2629,9000000.0
2009-02-17 20:59:00,1.2629,1.2629,1.2629,1.2629,7000000.0
2009-02-17 21:00:00,1.2629,1.26415,1.2629,1.2637,450000000.0
2009-02-17 21:01:00,1.26375,1.26405,1.26375,1.26405,216200000.0
2009-02-17 21:02:00,1.26405,1.2643,1.2639,1.2639,349400001.0
2009-02-17 21:03:00,1.264,1.264,1.26355,1.26355,280200000.0
2009-02-17 21:04:00,1.26355,1.26395,1.2629,1.2631,360599999.0
2009-02-17 21:05:00,1.2632,1.2633,1.2628,1.2629,64800000.0
2009-02-17 21:06:00,1.26235,1.2628,1.2615,1.2628,335800000.0
2009-02-17 21:07:00,1.2628,1.2628,1.262,1.26215,252000000.0
2009-02-17 21:08:00,1.2622,1.2632,1.26215,1.2632,283600000.0
2009-02-17 21:09:00,1.2632,1.2635,1.26235,1.26255,285600000.0
2009-02-17 21:10:00,1.2626,1.26325,1.2626,1.26325,302200000.0
2009-02-17 21:11:00,1.2633,1.2636,1.26305,1.26305,200600000.0
2009-02-17 21:12:00,1.26305,1.2631,1.26295,1.26305,111600000.0
2009-02-17 21:13:00,1.26305,1.2633,1.26245,1.2625,197800000.0
2009-02-17 21:14:00,1.26245,1.2625,1.26235,1.2625,218000000.0
2009-02-17 21:15:00,1.26218,1.2623,1.262,1.26213,23200000.0
2009-02-17 21:16:00,1.26275,1.26285,1.2621,1.2622,285000000.0
2009-02-17 21:17:00,1.2622,1.2623,1.26185,1.2619,112200000.0
2009-02-17 21:18:00,1.262,1.2626,1.26185,1.26245,106200000.0
2009-02-17 21:19:00,1.2625,1.2625,1.2625,1.2625,13000000.0
2009-02-17 21:20:00,1.26245,1.2625,1.2619,1.26195,101200000.0
2009-02-17 21:21:00,1.262,1.262,1.26185,1.26185,14200000.0
2009-02-17 21:22:00,1.26185,1.26185,1.26145,1.2617,123000000.0
2009-02-17 21:23:00,1.2617,1.2624,1.2617,1.2624,150800000.0
2009-02-17 21:24:00,1.2624,1.26295,1.2624,1.26265,243800000.0
2009-02-17 21:25:00,1.26265,1.2629,1.26245,1.26275,190200000.0
2009-02-17 21:26:00,1.26275,1.26285,1.2621,1.26215,316400000.0
2009-02-17 21:27:00,1.26215,1.2626,1.2617,1.26185,283600000.0
2009-02-17 21:28:00,1.26195,1.26295,1.26195,1.26295,314000000.0
2009-02-17 21:29:00,1.263,1.26345,1.263,1.26345,99400000.0
2009-02-17 21:30:00,1.2635,1.26365,1.2626,1.2629,127800000.0
2009-02-17 21:31:00,1.2629,1.26335,1.2629,1.26325,115600000.0
2009-02-17 21:32:00,1.26325,1.26345,1.26255,1.26255,203200000.0
2009-02-17 21:33:00,1.26255,1.2635,1.26245,1.26315,346600000.0
2009-02-17 21:34:00,1.2631,1.26325,1.2629,1.263,282800000.0
2009-02-17 21:35:00,1.26295,1.26305,1.26275,1.26295,171800000.0
2009-02-17 21:36:00,1.2628,1.2634,1.26275,1.263,341200000.0
2009-02-17 21:37:00,1.2631,1.2633,1.2627,1.26295,428600000.0
2009-02-17 21:38:00,1.26295,1.26315,1.26285,1.26295,74600000.0
2009-02-17 21:39:00,1.26295,1.2631,1.26295,1.2631,37200000.0
2009-02-17 21:40:00,1.2632,1.26355,1.2632,1.26355,91600000.0
2009-02-17 21:41:00,1.26355,1.2636,1.26355,1.26355,48200000.0
2009-02-17 21:42:00,1.26355,1.26385,1.26355,1.26385,27000000.0
2009-02-17 21:43:00,1.26385,1.2644,1.2638,1.264,134800000.0
2009-02-17 21:44:00,1.26405,1.26405,1.26385,1.26385,109000000.0
2009-02-17 21:45:00,1.26385,1.26385,1.26385,1.26385,64000000.0
2009-02-17 21:46:00,1.26385,1.2644,1.26385,1.26395,263800000.0
2009-02-17 21:47:00,1.26395,1.264,1.26365,1.264,274999998.0
2009-02-17 21:48:00,1.26395,1.2643,1.26395,1.26405,69000000.0
2009-02-17 21:49:00,1.26405,1.26415,1.264,1.2641,170600000.0
2009-02-17 21:50:00,1.26405,1.26445,1.26395,1.264,179600000.0
2009-02-17 21:51:00,1.26405,1.26405,1.26375,1.26375,315000000.0
2009-02-17 21:52:00,1.26375,1.2638,1.2635,1.26365,64200000.0
2009-02-17 21:53:00,1.2637,1.2642,1.26365,1.26395,44800000.0
2009-02-17 21:54:00,1.26395,1.2641,1.2638,1.264,163400000.0
2009-02-17 21:55:00,1.264,1.264,1.26385,1.26385,150400000.0
2009-02-17 21:56:00,1.26385,1.2639,1.2631,1.2632,203000000.0
2009-02-17 21:57:00,1.26325,1.26335,1.26305,1.26335,272000000.0
2009-02-17 21:58:00,1.26335,1.2639,1.26335,1.26365,236000000.0
2009-02-17 21:59:00,1.26365,1.26445,1.26355,1.2641,208200000.0
2009-02-17 22:00:00,1.2642,1.2644,1.26365,1.2638,244199999.0
2009-02-17 22:01:00,1.2638,1.2638,1.26345,1.26355,319800000.0
2009-02-17 22:02:00,1.26355,1.2636,1.26355,1.26355,186800000.0
2009-02-17 22:03:00,1.26355,1.2636,1.2635,1.26355,118600000.0
2009-02-17 22:04:00,1.26345,1.2636,1.26345,1.26355,304799998.0
2009-02-17 22:05:00,1.2636,1.2636,1.26325,1.2634,222800000.0
2009-02-17 22:06:00,1.26335,1.26335,1.26335,1.26335,97000000.0
2009-02-17 22:07:00,1.2634,1.26345,1.26325,1.26325,96600000.0
2009-02-17 22:08:00,1.26325,1.26325,1.2632,1.2632,152200000.0
2009-02-17 22:09:00,1.2632,1.2632,1.2631,1.2631,96400000.0
2009-02-17 22:10:00,1.26305,1.2631,1.26305,1.2631,48600000.0
2009-02-17 22:11:00,1.2631,1.26315,1.26295,1.26305,110400000.0
2009-02-17 22:12:00,1.26305,1.26305,1.26305,1.26305,6200000.0
2009-02-17 22:13:00,1.26305,1.26305,1.26305,1.26305,19800000.0
2009-02-17 22:14:00,1.26305,1.26325,1.26305,1.26325,69400000.0
2009-02-17 22:15:00,1.2631,1.2633,1.26305,1.26305,231200000.0
2009-02-17 22:16:00,1.26305,1.26305,1.26305,1.26305,12400000.0
2009-02-17 22:17:00,1.26315,1.2632,1.263,1.26305,172200000.0
2009-02-17 22:18:00,1.26305,1.2631,1.2629,1.2631,100600000.0
2009-02-17 22:19:00,1.263,1.2635,1.263,1.2635,136200000.0
2009-02-17 22:20:00,1.2635,1.26355,1.26345,1.26345,176000000.0
2009-02-17 22:21:00,1.26345,1.2635,1.26315,1.26315,108800000.0
2009-02-17 22:22:00,1.2632,1.2632,1.26245,1.26265,73400000.0
2009-02-17 22:23:00,1.2627,1.2633,1.2627,1.2633,67800000.0
2009-02-17 22:24:00,1.26295,1.2631,1.2628,1.2628,45000000.0
2009-02-17 22:25:00,1.26295,1.263,1.26245,1.26265,170400002.0
2009-02-17 22:26:00,1.26275,1.26275,1.26245,1.26275,82800000.0
2009-02-17 22:27:00,1.26255,1.2631,1.26255,1.26305,130800000.0
2009-02-17 22:28:00,1.26305,1.26305,1.26265,1.2627,71200000.0
2009-02-17 22:29:00,1.26275,1.2631,1.2626,1.26275,400799995.0
2009-02-17 22:30:00,1.26275,1.26315,1.2627,1.2628,390800011.0
2009-02-17 22:31:00,1.26285,1.2631,1.2611,1.26125,231200000.0
2009-02-17 22:32:00,1.26125,1.26135,1.2593,1.2595,435400005.0
2009-02-17 22:33:00,1.25955,1.2604,1.25915,1.26035,248900000.0
2009-02-17 22:34:00,1.26035,1.2606,1.26015,1.26035,181000000.0
2009-02-17 22:35:00,1.26015,1.2602,1.25935,1.2602,191300000.0
2009-02-17 22:36:00,1.2601,1.26075,1.25975,1.2599,120200000.0
2009-02-17 22:37:00,1.2599,1.2601,1.25965,1.2598,139000000.0
2009-02-17 22:38:00,1.2598,1.2606,1.2595,1.26025,438000001.0
2009-02-17 22:39:00,1.2603,1.26045,1.25935,1.25955,277000000.0
2009-02-17 22:40:00,1.2597,1.2607,1.25965,1.2602,244200000.0
2009-02-17 22:41:00,1.26025,1.26095,1.2601,1.26065,150200000.0
2009-02-17 22:42:00,1.2607,1.26125,1.26065,1.26085,85600000.0
2009-02-17 22:43:00,1.2609,1.2631,1.26085,1.262,221000000.0
2009-02-17 22:44:00,1.26205,1.26255,1.26165,1.26165,90500000.0
2009-02-17 22:45:00,1.26175,1.2622,1.2617,1.2617,100200000.0
2009-02-17 22:46:00,1.26165,1.2622,1.2616,1.26175,57800000.0
2009-02-17 22:47:00,1.26185,1.2622,1.2616,1.26205,137800000.0
2009-02-17 22:48:00,1.26205,1.2627,1.26195,1.2625,132600000.0
2009-02-17 22:49:00,1.2625,1.2626,1.2621,1.2625,26800000.0
2009-02-17 22:50:00,1.2625,1.2627,1.2625,1.26265,54400000.0
2009-02-17 22:51:00,1.2627,1.2628,1.26235,1.2625,53400000.0
2009-02-17 22:52:00,1.2625,1.2625,1.26225,1.2625,34800000.0
2009-02-17 22:53:00,1.26215,1.2625,1.26215,1.2623,49600000.0
2009-02-17 22:54:00,1.2623,1.26245,1.2622,1.26225,146600000.0
2009-02-17 22:55:00,1.26225,1.2624,1.26225,1.2624,82600000.0
2009-02-17 22:56:00,1.2625,1.2626,1.26215,1.26245,126200000.0
2009-02-17 22:57:00,1.26245,1.2635,1.26245,1.2635,210600000.0
2009-02-17 22:58:00,1.2635,1.26375,1.26295,1.2634,208000000.0
2009-02-17 22:59:00,1.26345,1.2638,1.26345,1.26355,127600000.0
2009-02-17 23:00:00,1.26355,1.26355,1.26345,1.26345,114800000.0
2009-02-17 23:01:00,1.26345,1.26355,1.26345,1.2635,64400000.0
2009-02-17 23:02:00,1.2635,1.2639,1.2635,1.2639,13200000.0
2009-02-17 23:03:00,1.2639,1.26405,1.2634,1.26385,121800000.0
2009-02-17 23:04:00,1.26385,1.2641,1.2635,1.2641,82400000.0
2009-02-17 23:05:00,1.2641,1.2641,1.2637,1.26385,14200000.0
2009-02-17 23:06:00,1.26385,1.26425,1.26385,1.2641,35600000.0
2009-02-17 23:07:00,1.26385,1.2641,1.26385,1.2641,48800000.0
2009-02-17 23:08:00,1.2641,1.2643,1.2641,1.26415,239800000.0
2009-02-17 23:09:00,1.26415,1.26425,1.2639,1.26405,243200000.0
2009-02-17 23:10:00,1.26405,1.2645,1.26405,1.26435,230400000.0
2009-02-17 23:11:00,1.26435,1.26455,1.26435,1.26455,101000000.0
2009-02-17 23:12:00,1.2646,1.2647,1.26455,1.2647,34400000.0
2009-02-17 23:13:00,1.2648,1.2648,1.26455,1.26455,16400000.0
2009-02-17 23:14:00,1.26465,1.2649,1.26465,1.2647,39800000.0
2009-02-17 23:15:00,1.2647,1.2651,1.2645,1.2651,97200000.0
2009-02-17 23:16:00,1.26495,1.2651,1.26455,1.2647,68100000.0
2009-02-17 23:17:00,1.2647,1.26475,1.26445,1.26475,88000000.0
2009-02-17 23:18:00,1.26475,1.26495,1.26465,1.2647,140600000.0
2009-02-17 23:19:00,1.26475,1.26485,1.26455,1.2648,60600000.0
2009-02-17 23:20:00,1.2648,1.2653,1.2648,1.26485,219200000.0
2009-02-17 23:21:00,1.26475,1.26475,1.26465,1.2647,53800000.0
2009-02-17 23:22:00,1.26475,1.26485,1.26475,1.26485,49600000.0
2009-02-17 23:23:00,1.26485,1.26485,1.26475,1.2648,19800000.0
2009-02-17 23:24:00,1.2648,1.2648,1.26445,1.26455,158200000.0
2009-02-17 23:25:00,1.26455,1.26465,1.26455,1.26455,34200000.0
2009-02-17 23:26:00,1.2645,1.2645,1.26415,1.26425,66600000.0
2009-02-17 23:27:00,1.26435,1.2646,1.26435,1.2646,37800000.0
2009-02-17 23:28:00,1.2646,1.26495,1.2646,1.26495,124000000.0
2009-02-17 23:29:00,1.26485,1.26495,1.26485,1.26485,29000000.0
2009-02-17 23:30:00,1.26485,1.26495,1.26475,1.26495,27400000.0
2009-02-17 23:31:00,1.26495,1.26495,1.26485,1.26485,20800000.0
2009-02-17 23:32:00,1.26475,1.26485,1.26475,1.26485,69400000.0
2009-02-17 23:33:00,1.2649,1.265,1.2648,1.2648,14200000.0
2009-02-17 23:34:00,1.26485,1.2649,1.26475,1.2649,42200000.0
2009-02-17 23:35:00,1.2649,1.2654,1.2646,1.2654,60300000.0
2009-02-17 23:36:00,1.26535,1.2654,1.26475,1.26525,66800000.0
2009-02-17 23:37:00,1.2646,1.26535,1.2646,1.2646,9200000.0
2009-02-17 23:38:00,1.26485,1.26485,1.2646,1.2647,40000000.0
2009-02-17 23:39:00,1.26475,1.265,1.2646,1.2646,25800000.0
2009-02-17 23:40:00,1.2647,1.26475,1.26465,1.26475,56000000.0
2009-02-17 23:41:00,1.26475,1.26525,1.2647,1.26485,141200000.0
2009-02-17 23:42:00,1.26485,1.26505,1.26475,1.26505,53000000.0
2009-02-17 23:43:00,1.26495,1.26495,1.26485,1.26485,24400000.0
2009-02-17 23:44:00,1.265,1.2651,1.265,1.2651,17400000.0
2009-02-17 23:45:00,1.2651,1.26515,1.26505,1.2651,77000000.0
2009-02-17 23:46:00,1.26515,1.2654,1.26465,1.26475,232200000.0
2009-02-17 23:47:00,1.26475,1.26475,1.26385,1.26465,183000000.0
2009-02-17 23:48:00,1.2647,1.2647,1.2645,1.26455,122800000.0
2009-02-17 23:49:00,1.26455,1.26455,1.2641,1.26435,64800000.0
2009-02-17 23:50:00,1.26435,1.26435,1.26435,1.26435,29600000.0
2009-02-17 23:51:00,1.2645,1.2647,1.26445,1.26465,131400000.0
2009-02-17 23:52:00,1.26465,1.26465,1.26385,1.26445,62400000.0
2009-02-17 23:53:00,1.26445,1.26445,1.26445,1.26445,9200000.0
2009-02-17 23:54:00,1.26465,1.2648,1.2643,1.26445,40200000.0
2009-02-17 23:55:00,1.2645,1.2645,1.2641,1.2645,76800000.0
2009-02-17 23:56:00,1.26445,1.26465,1.26445,1.2645,16800000.0
2009-02-17 23:57:00,1.2645,1.2647,1.26445,1.2647,34400000.0
2009-02-17 23:58:00,1.2647,1.26475,1.26465,1.2647,26200000.0
2009-02-17 23:59:00,1.2647,1.2652,1.26455,1.2652,59800000.0
2009-02-18 00:00:00,1.2651,1.2651,1.2651,1.2651,3000000.0
2009-02-18 00:01:00,1.2651,1.2651,1.2651,1.2651,5200000.0
2009-02-18 00:02:00,1.2651,1.2651,1.2651,1.2651,2200000.0
2009-02-18 00:03:00,1.2649,1.26491,1.26439,1.26439,20800000.0
2009-02-18 00:04:00,1.2646,1.26497,1.2645,1.26486,24400000.0
2009-02-18 00:05:00,1.2651,1.2651,1.2651,1.2651,9200000.0
2009-02-18 00:06:00,1.2651,1.2654,1.2651,1.2654,12800000.0
2009-02-18 00:07:00,1.2654,1.26545,1.2654,1.26545,3000000.0
2009-02-18 00:08:00,1.2655,1.2655,1.26465,1.2647,42800000.0
2009-02-18 00:09:00,1.2647,1.26485,1.2647,1.26475,20400000.0
2009-02-18 00:10:00,1.26485,1.26515,1.26485,1.26515,5000000.0
2009-02-18 00:11:00,1.2652,1.2652,1.2649,1.2649,9800000.0
2009-02-18 00:12:00,1.26495,1.26495,1.26485,1.26485,4800000.0
2009-02-18 00:13:00,1.2647,1.2648,1.26448,1.2647,18700000.0
2009-02-18 00:14:00,1.26474,1.26478,1.26442,1.26457,32500000.0
2009-02-18 00:15:00,1.2649,1.26495,1.2649,1.26495,4800000.0
2009-02-18 00:16:00,1.26495,1.26495,1.26495,1.26495,1000000.0
2009-02-18 00:17:00,1.26495,1.26495,1.2646,1.2647,14000000.0
2009-02-18 00:18:00,1.26465,1.26465,1.264,1.26415,15600000.0
2009-02-18 00:19:00,1.26415,1.2644,1.26405,1.26425,148199999.0
2009-02-18 00:20:00,1.2643,1.26445,1.2643,1.26445,6800000.0
2009-02-18 00:21:00,1.26445,1.26445,1.26445,1.26445,8800000.0
2009-02-18 00:22:00,1.26455,1.26455,1.2642,1.26435,51999999.0
2009-02-18 00:23:00,1.26435,1.26435,1.2636,1.2636,31000000.0
2009-02-18 00:24:00,1.26375,1.26375,1.2633,1.2634,26000000.0
2009-02-18 00:25:00,1.2634,1.26345,1.26315,1.26315,16200000.0
2009-02-18 00:26:00,1.2632,1.2634,1.2632,1.2634,18400000.0
2009-02-18 00:27:00,1.2634,1.264,1.2633,1.264,123200000.0
2009-02-18 00:28:00,1.2641,1.26425,1.2641,1.2642,30000000.0
2009-02-18 00:29:00,1.2642,1.26435,1.2642,1.26435,8200000.0
2009-02-18 00:30:00,1.2645,1.2645,1.2642,1.2642,10400000.0
2009-02-18 00:31:00,1.26392,1.2641,1.26378,1.26383,49600000.0
2009-02-18 00:32:00,1.26425,1.2643,1.26425,1.2643,15600000.0
2009-02-18 00:33:00,1.2643,1.26435,1.2643,1.26435,15000000.0
2009-02-18 00:34:00,1.26396,1.26412,1.26394,1.26396,18000000.0
2009-02-18 00:35:00,1.26395,1.26421,1.26384,1.26421,32600000.0
2009-02-18 00:36:00,1.26475,1.26485,1.2642,1.2642,8200000.0
2009-02-18 00:37:00,1.26435,1.26435,1.26435,1.26435,12000000.0
2009-02-18 00:38:00,1.26445,1.26445,1.26445,1.26445,6200000.0
2009-02-18 00:39:00,1.26445,1.26445,1.264,1.264,5600000.0
2009-02-18 00:40:00,1.26405,1.26415,1.26405,1.26415,11600000.0
2009-02-18 00:41:00,1.2642,1.2647,1.2642,1.2647,68400000.0
2009-02-18 00:42:00,1.2647,1.2647,1.2647,1.2647,1600000.0
2009-02-18 00:43:00,1.2647,1.2647,1.2647,1.2647,4800000.0
2009-02-18 00:44:00,1.2647,1.2648,1.2647,1.2647,43400000.0
2009-02-18 00:45:00,1.26475,1.26505,1.26475,1.26495,25000000.0
2009-02-18 00:46:00,1.26485,1.26495,1.26485,1.26495,5400000.0
2009-02-18 00:47:00,1.26495,1.26495,1.2647,1.2647,15000000.0
2009-02-18 00:48:00,1.2648,1.2648,1.26415,1.2643,36600000.0
2009-02-18 00:49:00,1.26425,1.26425,1.26425,1.26425,1000000.0
2009-02-18 00:50:00,1.2643,1.2643,1.26425,1.26425,8800000.0
2009-02-18 00:51:00,1.26415,1.26425,1.26415,1.26425,26800000.0
2009-02-18 00:52:00,1.26425,1.26425,1.26415,1.26415,23200000.0
2009-02-18 00:53:00,1.2642,1.26425,1.26415,1.26425,15800000.0
2009-02-18 00:54:00,1.26425,1.26425,1.26425,1.26425,13400000.0
2009-02-18 00:55:00,1.26425,1.26425,1.26425,1.26425,2600000.0
2009-02-18 00:56:00,1.26425,1.26425,1.26425,1.26425,3000000.0
2009-02-18 00:57:00,1.26425,1.26425,1.26425,1.26425,2600000.0
2009-02-18 00:58:00,1.26435,1.26435,1.26435,1.26435,2000000.0
2009-02-18 00:59:00,1.26348,1.26383,1.26339,1.26361,41400000.0
2009-02-18 01:00:00,1.26435,1.26435,1.26435,1.26435,1000000.0
2009-02-18 01:01:00,1.26435,1.2644,1.2642,1.2642,7400000.0
2009-02-18 01:02:00,1.26364,1.26382,1.26364,1.26382,40000000.0
2009-02-18 01:03:00,1.26381,1.26388,1.26377,1.26385,34200000.0
2009-02-18 01:04:00,1.2639,1.26392,1.26385,1.26392,32400000.0
2009-02-18 01:05:00,1.26402,1.26411,1.26386,1.2639,85200000.0
2009-02-18 01:06:00,1.26425,1.2644,1.26425,1.2644,6800000.0
2009-02-18 01:07:00,1.26405,1.26435,1.26382,1.26422,38400000.0
2009-02-18 01:08:00,1.26423,1.26434,1.26412,1.26412,12800000.0
2009-02-18 01:09:00,1.26425,1.26425,1.26397,1.26415,80000000.0
2009-02-18 01:10:00,1.26433,1.26442,1.2642,1.26424,77400000.0
2009-02-18 01:11:00,1.26445,1.26445,1.26445,1.26445,2000000.0
2009-02-18 01:12:00,1.26445,1.2646,1.2644,1.2644,5600000.0
2009-02-18 01:13:00,1.26425,1.26425,1.2642,1.2642,5200000.0
2009-02-18 01:14:00,1.2639,1.26402,1.2639,1.26402,15600000.0
2009-02-18 01:15:00,1.26425,1.26425,1.26425,1.26425,7800000.0
2009-02-18 01:16:00,1.26383,1.26411,1.26383,1.26391,20600000.0
2009-02-18 01:17:00,1.26425,1.26425,1.26389,1.26409,30600000.0
2009-02-18 01:18:00,1.26425,1.26425,1.26425,1.26425,7800000.0
2009-02-18 01:19:00,1.26425,1.26425,1.26425,1.26425,5200000.0
2009-02-18 01:20:00,1.26425,1.26425,1.26425,1.26425,10400000.0
2009-02-18 01:21:00,1.26425,1.26425,1.26425,1.26425,10400000.0
2009-02-18 01:22:00,1.26425,1.26425,1.26425,1.26425,15600000.0
2009-02-18 01:23:00,1.26425,1.26425,1.26425,1.26425,10400000.0
2009-02-18 01:24:00,1.2643,1.2643,1.26405,1.26415,23700000.0
2009-02-18 01:25:00,1.26415,1.26415,1.26415,1.26415,9000000.0
2009-02-18 01:26:00,1.26415,1.26415,1.26415,1.26415,17800000.0
2009-02-18 01:27:00,1.26415,1.26415,1.26415,1.26415,10800000.0
2009-02-18 01:28:00,1.26415,1.26415,1.2641,1.2641,13800000.0
2009-02-18 01:29:00,1.2641,1.26425,1.2641,1.26425,34000000.0
2009-02-18 01:30:00,1.26425,1.26425,1.26425,1.26425,3000000.0
2009-02-18 01:31:00,1.26435,1.2645,1.26435,1.2645,11400000.0
2009-02-18 01:32:00,1.2645,1.26465,1.26445,1.26465,15400000.0
2009-02-18 01:33:00,1.26465,1.2649,1.26445,1.2649,71200000.0
2009-02-18 01:34:00,1.26453,1.26453,1.26432,1.26449,32000000.0
2009-02-18 01:35:00,1.2649,1.2649,1.2645,1.2645,24400000.0
2009-02-18 01:36:00,1.2646,1.2646,1.26425,1.26425,8600000.0
2009-02-18 01:37:00,1.2643,1.2643,1.26425,1.26425,9800000.0
2009-02-18 01:38:00,1.26425,1.26425,1.26425,1.26425,2600000.0
2009-02-18 01:39:00,1.26425,1.2643,1.26425,1.2643,16000000.0
2009-02-18 01:40:00,1.26425,1.26425,1.26425,1.26425,2600000.0
2009-02-18 01:41:00,1.2643,1.2643,1.26425,1.26425,13000000.0
2009-02-18 01:42:00,1.2643,1.2643,1.26425,1.2643,13400000.0
2009-02-18 01:43:00,1.2643,1.2643,1.26425,1.26425,25200000.0
2009-02-18 01:44:00,1.26425,1.26445,1.26425,1.26425,50399999.0
2009-02-18 01:45:00,1.26425,1.26425,1.26425,1.26425,7800000.0
2009-02-18 01:46:00,1.26425,1.2643,1.2637,1.2637,78000000.0
2009-02-18 01:47:00,1.2637,1.264,1.2636,1.26395,59600000.0
2009-02-18 01:48:00,1.26337,1.26372,1.26337,1.26372,23600000.0
2009-02-18 01:49:00,1.2637,1.264,1.2637,1.264,14200000.0
2009-02-18 01:50:00,1.2641,1.26415,1.2641,1.26415,4000000.0
2009-02-18 01:51:00,1.2641,1.2642,1.2641,1.2642,5000000.0
2009-02-18 01:52:00,1.26415,1.26415,1.26415,1.26415,1000000.0
2009-02-18 01:53:00,1.26415,1.2642,1.26415,1.2642,6600000.0
2009-02-18 01:54:00,1.26425,1.26425,1.26425,1.26425,3400000.0
2009-02-18 01:55:00,1.26425,1.26425,1.26425,1.26425,1000000.0
2009-02-18 01:56:00,1.2643,1.2647,1.26405,1.2647,54800000.0
2009-02-18 01:57:00,1.2646,1.2647,1.2645,1.2646,20800000.0
2009-02-18 01:58:00,1.2646,1.2646,1.26455,1.26455,5200000.0
2009-02-18 01:59:00,1.2645,1.26455,1.2644,1.2644,13600000.0
2009-02-18 02:00:00,1.26445,1.2646,1.26395,1.2641,33600000.0
2009-02-18 02:01:00,1.2641,1.2641,1.2641,1.2641,1000000.0
2009-02-18 02:02:00,1.2635,1.2639,1.2635,1.2639,19000000.0
2009-02-18 02:03:00,1.2639,1.2639,1.26325,1.2633,28000000.0
2009-02-18 02:04:00,1.26355,1.2636,1.2632,1.2632,7200000.0
2009-02-18 02:05:00,1.26325,1.26325,1.2632,1.2632,3600000.0
2009-02-18 02:06:00,1.2636,1.2638,1.2636,1.2638,16200000.0
2009-02-18 02:07:00,1.2629,1.2632,1.2629,1.2632,19200000.0
2009-02-18 02:08:00,1.2633,1.2633,1.2633,1.2633,10000000.0
2009-02-18 02:09:00,1.26325,1.2633,1.26325,1.2633,4600000.0
2009-02-18 02:10:00,1.26325,1.26325,1.26325,1.26325,3600000.0
2009-02-18 02:11:00,1.2633,1.2633,1.26325,1.26325,4600000.0
2009-02-18 02:12:00,1.2633,1.2634,1.2633,1.2634,6200000.0
2009-02-18 02:13:00,1.2634,1.2634,1.2634,1.2634,2600000.0
2009-02-18 02:14:00,1.2632,1.2638,1.2632,1.2638,13400000.0
2009-02-18 02:15:00,1.2638,1.2638,1.2632,1.2633,49200000.0
2009-02-18 02:16:00,1.2633,1.2638,1.2633,1.2638,8600000.0
2009-02-18 02:17:00,1.2638,1.2638,1.2638,1.2638,15600000.0
2009-02-18 02:18:00,1.2638,1.2638,1.2638,1.2638,7800000.0
2009-02-18 02:19:00,1.2638,1.2638,1.2638,1.2638,5200000.0
2009-02-18 02:20:00,1.2638,1.2638,1.26375,1.26375,18200000.0
2009-02-18 02:21:00,1.26375,1.26375,1.26375,1.26375,24200000.0
2009-02-18 02:22:00,1.26375,1.2639,1.26315,1.2637,48400000.0
2009-02-18 02:23:00,1.26375,1.2638,1.26375,1.2638,28600000.0
2009-02-18 02:24:00,1.2638,1.2638,1.26375,1.26375,36600000.0
2009-02-18 02:25:00,1.26375,1.26375,1.26375,1.26375,2600000.0
2009-02-18 02:26:00,1.26375,1.26455,1.26365,1.2638,27400000.0
2009-02-18 02:27:00,1.26395,1.26395,1.2637,1.2637,19200000.0
2009-02-18 02:28:00,1.26315,1.2639,1.263,1.2637,40000000.0
2009-02-18 02:29:00,1.26375,1.26375,1.26375,1.26375,5200000.0
2009-02-18 02:30:00,1.26341,1.26374,1.26325,1.26365,37000000.0
2009-02-18 02:31:00,1.2637,1.26376,1.26349,1.26349,22800000.0
2009-02-18 02:32:00,1.26375,1.26375,1.26375,1.26375,5200000.0
2009-02-18 02:33:00,1.26375,1.26375,1.26375,1.26375,10400000.0
2009-02-18 02:34:00,1.2634,1.2634,1.26336,1.26336,5200000.0
2009-02-18 02:35:00,1.2635,1.26377,1.26344,1.26356,23300000.0
2009-02-18 02:36:00,1.26353,1.26359,1.26343,1.2635,16800000.0
2009-02-18 02:37:00,1.2637,1.2637,1.26325,1.26345,25600000.0
2009-02-18 02:38:00,1.2634,1.2634,1.2634,1.2634,7800000.0
2009-02-18 02:39:00,1.26315,1.26315,1.26315,1.26315,2600000.0
2009-02-18 02:40:00,1.26342,1.26355,1.26295,1.26295,17000000.0
2009-02-18 02:41:00,1.26345,1.26355,1.2631,1.2631,4600000.0
2009-02-18 02:42:00,1.26345,1.2635,1.26345,1.2635,2000000.0
2009-02-18 02:43:00,1.26345,1.26355,1.2631,1.2631,5600000.0
2009-02-18 02:44:00,1.26315,1.26325,1.26315,1.26315,62200000.0
2009-02-18 02:45:00,1.26273,1.26285,1.26257,1.26269,27000000.0
2009-02-18 02:46:00,1.26239,1.26313,1.26239,1.26313,7400000.0
2009-02-18 02:47:00,1.26305,1.26305,1.26295,1.26295,13000000.0
2009-02-18 02:48:00,1.26274,1.263,1.26274,1.26291,8400000.0
2009-02-18 02:49:00,1.26299,1.26302,1.26275,1.26275,9600000.0
2009-02-18 02:50:00,1.26295,1.26295,1.26295,1.26295,37800000.0
2009-02-18 02:51:00,1.26295,1.26295,1.2629,1.26295,19200000.0
2009-02-18 02:52:00,1.26295,1.263,1.26295,1.263,25200000.0
2009-02-18 02:53:00,1.26305,1.26305,1.26305,1.26305,3200000.0
2009-02-18 02:54:00,1.26269,1.26284,1.26269,1.26279,15600000.0
2009-02-18 02:55:00,1.26305,1.26315,1.26305,1.2631,13600000.0
2009-02-18 02:56:00,1.2629,1.2629,1.2629,1.2629,52400002.0
2009-02-18 02:57:00,1.26282,1.26302,1.26278,1.26302,15600000.0
2009-02-18 02:58:00,1.26295,1.2632,1.26295,1.2631,55000001.0
2009-02-18 02:59:00,1.26305,1.26305,1.26305,1.26305,2600000.0
2009-02-18 03:00:00,1.26325,1.2635,1.26285,1.26285,46200000.0
2009-02-18 03:01:00,1.26305,1.26305,1.26295,1.26295,18800000.0
2009-02-18 03:02:00,1.263,1.2632,1.26267,1.26267,42800000.0
2009-02-18 03:03:00,1.2628,1.26305,1.26265,1.26265,11200000.0
2009-02-18 03:04:00,1.26305,1.26305,1.26305,1.26305,10400000.0
2009-02-18 03:05:00,1.26305,1.26305,1.263,1.263,5200000.0
2009-02-18 03:06:00,1.26273,1.26291,1.26273,1.26291,15400000.0
2009-02-18 03:07:00,1.263,1.263,1.263,1.263,2600000.0
2009-02-18 03:08:00,1.26233,1.26233,1.26211,1.26211,9200000.0
2009-02-18 03:09:00,1.263,1.263,1.263,1.263,5200000.0
2009-02-18 03:10:00,1.26281,1.26296,1.26272,1.26275,7200000.0
2009-02-18 03:11:00,1.263,1.2631,1.26295,1.26305,47600000.0
2009-02-18 03:12:00,1.263,1.26305,1.263,1.26305,15200000.0
2009-02-18 03:13:00,1.263,1.263,1.26295,1.263,18400000.0
2009-02-18 03:14:00,1.26275,1.26289,1.26251,1.26262,45800000.0
2009-02-18 03:15:00,1.26252,1.26268,1.26252,1.26262,26200000.0
2009-02-18 03:16:00,1.26273,1.26273,1.26267,1.26267,4800000.0
2009-02-18 03:17:00,1.26285,1.26285,1.26285,1.26285,8000000.0
2009-02-18 03:18:00,1.26266,1.26278,1.26252,1.26252,64800000.0
2009-02-18 03:19:00,1.2632,1.2632,1.2632,1.2632,1600000.0
2009-02-18 03:20:00,1.2633,1.2633,1.26285,1.26285,7600000.0
2009-02-18 03:21:00,1.2629,1.26295,1.26285,1.26285,8400000.0
2009-02-18 03:22:00,1.26285,1.26285,1.26275,1.26275,21000000.0
2009-02-18 03:23:00,1.26275,1.26275,1.26275,1.26275,2600000.0
2009-02-18 03:24:00,1.26275,1.26275,1.26215,1.26215,8800000.0
2009-02-18 03:25:00,1.26225,1.26225,1.26215,1.26215,5200000.0
2009-02-18 03:26:00,1.26195,1.26195,1.26195,1.26195,5600000.0
2009-02-18 03:27:00,1.262,1.262,1.262,1.262,10200000.0
2009-02-18 03:28:00,1.262,1.262,1.262,1.262,20600000.0
2009-02-18 03:29:00,1.262,1.262,1.262,1.262,16600000.0
2009-02-18 03:30:00,1.262,1.262,1.262,1.262,3600000.0
2009-02-18 03:31:00,1.26245,1.26253,1.2623,1.2625,30000000.0
2009-02-18 03:32:00,1.26242,1.26247,1.26216,1.26221,108800000.0
2009-02-18 03:33:00,1.262,1.262,1.262,1.262,2000000.0
2009-02-18 03:34:00,1.262,1.262,1.262,1.262,2000000.0
2009-02-18 03:35:00,1.262,1.26215,1.262,1.26215,95199998.0
2009-02-18 03:36:00,1.26215,1.26235,1.26215,1.26235,37800000.0
2009-02-18 03:37:00,1.26245,1.26255,1.26245,1.26255,32400000.0
2009-02-18 03:38:00,1.26255,1.26275,1.26255,1.26275,40800000.0
2009-02-18 03:39:00,1.26214,1.26263,1.26205,1.26263,6800000.0
2009-02-18 03:40:00,1.26285,1.26295,1.26285,1.26295,4400000.0
2009-02-18 03:41:00,1.26239,1.2628,1.26237,1.2628,9600000.0
2009-02-18 03:42:00,1.26297,1.26297,1.26272,1.26274,19600000.0
2009-02-18 03:43:00,1.26275,1.26295,1.26275,1.26295,7600000.0
2009-02-18 03:44:00,1.26295,1.26305,1.26295,1.26305,3400000.0
2009-02-18 03:45:00,1.26305,1.26305,1.26305,1.26305,2400000.0
2009-02-18 03:46:00,1.26305,1.26305,1.2621,1.2622,45800000.0
2009-02-18 03:47:00,1.2621,1.2621,1.262,1.262,11800000.0
2009-02-18 03:48:00,1.2621,1.2621,1.26165,1.26165,10200000.0
2009-02-18 03:49:00,1.26185,1.26205,1.26185,1.26185,7000000.0
2009-02-18 03:50:00,1.26205,1.26205,1.26175,1.26175,9000000.0
2009-02-18 03:51:00,1.26165,1.2621,1.26165,1.2617,8600000.0
2009-02-18 03:52:00,1.2619,1.26195,1.2616,1.2616,6600000.0
2009-02-18 03:53:00,1.2617,1.2617,1.26165,1.26165,15600000.0
2009-02-18 03:54:00,1.2616,1.2616,1.26145,1.26145,18200000.0
2009-02-18 03:55:00,1.2617,1.26245,1.2617,1.26245,44400000.0
2009-02-18 03:56:00,1.26245,1.2625,1.26245,1.26245,14400000.0
2009-02-18 03:57:00,1.26245,1.26245,1.26245,1.26245,5200000.0
2009-02-18 03:58:00,1.26248,1.26248,1.26224,1.26245,40400000.0
2009-02-18 03:59:00,1.26245,1.26245,1.26245,1.26245,5200000.0
2009-02-18 04:00:00,1.26245,1.26245,1.26245,1.26245,10400000.0
2009-02-18 04:01:00,1.26245,1.26245,1.26155,1.2624,82600000.0
2009-02-18 04:02:00,1.2624,1.26245,1.26235,1.26245,18000000.0
2009-02-18 04:03:00,1.26216,1.26243,1.26214,1.26233,14800000.0
2009-02-18 04:04:00,1.26245,1.26245,1.26245,1.26245,12400000.0
2009-02-18 04:05:00,1.26245,1.26245,1.2618,1.2618,46600000.0
2009-02-18 04:06:00,1.2617,1.26215,1.2617,1.26215,13800000.0
2009-02-18 04:07:00,1.2621,1.2621,1.2614,1.2615,40800000.0
2009-02-18 04:08:00,1.26146,1.26169,1.26146,1.26147,139000000.0
2009-02-18 04:09:00,1.2615,1.2615,1.2615,1.2615,10400000.0
2009-02-18 04:10:00,1.2615,1.2616,1.26145,1.26145,10800000.0
2009-02-18 04:11:00,1.2616,1.2616,1.2614,1.26145,201000000.0
2009-02-18 04:12:00,1.26145,1.2618,1.26145,1.2617,54600000.0
2009-02-18 04:13:00,1.2617,1.2617,1.2616,1.2616,11000000.0
2009-02-18 04:14:00,1.2615,1.2615,1.2615,1.2615,2600000.0
2009-02-18 04:15:00,1.26116,1.2613,1.26116,1.2613,15400000.0
2009-02-18 04:16:00,1.26113,1.26151,1.26089,1.26151,59600000.0
2009-02-18 04:17:00,1.26185,1.262,1.26185,1.262,16200000.0
2009-02-18 04:18:00,1.262,1.2623,1.2614,1.2621,36100000.0
2009-02-18 04:19:00,1.2621,1.2621,1.2621,1.2621,6400000.0
2009-02-18 04:20:00,1.2621,1.2621,1.2621,1.2621,3200000.0
2009-02-18 04:21:00,1.2621,1.2621,1.2621,1.2621,4800000.0
2009-02-18 04:22:00,1.26121,1.26154,1.26115,1.26115,7600000.0
2009-02-18 04:23:00,1.26173,1.26181,1.26149,1.26164,59600000.0
2009-02-18 04:24:00,1.2621,1.2621,1.2616,1.2621,54100000.0
2009-02-18 04:25:00,1.26145,1.2621,1.26135,1.2618,68600000.0
2009-02-18 04:26:00,1.2619,1.2619,1.2615,1.2619,27800000.0
2009-02-18 04:27:00,1.2619,1.2622,1.26165,1.26215,128000000.0
2009-02-18 04:28:00,1.2623,1.26235,1.262,1.26205,42600000.0
2009-02-18 04:29:00,1.26205,1.26245,1.26205,1.26235,50800000.0
2009-02-18 04:30:00,1.26235,1.26235,1.26235,1.26235,10200000.0
2009-02-18 04:31:00,1.26235,1.26235,1.262,1.262,36600000.0
2009-02-18 04:32:00,1.2621,1.2624,1.2621,1.2624,35400000.0
2009-02-18 04:33:00,1.2624,1.26245,1.2624,1.2624,16200000.0
2009-02-18 04:34:00,1.2624,1.2624,1.2619,1.262,19200000.0
2009-02-18 04:35:00,1.262,1.26225,1.262,1.26225,21200000.0
2009-02-18 04:36:00,1.26225,1.26225,1.2619,1.262,49800000.0
2009-02-18 04:37:00,1.262,1.262,1.262,1.262,15600000.0
2009-02-18 04:38:00,1.262,1.2635,1.262,1.26245,77200000.0
2009-02-18 04:39:00,1.2628,1.2632,1.2628,1.2632,4000000.0
2009-02-18 04:40:00,1.263,1.2635,1.2629,1.2629,46600000.0
2009-02-18 04:41:00,1.263,1.2634,1.2624,1.2633,79600000.0
2009-02-18 04:42:00,1.2634,1.2643,1.26335,1.2643,160800000.0
2009-02-18 04:43:00,1.2643,1.26435,1.2626,1.26305,63000000.0
2009-02-18 04:44:00,1.26285,1.2632,1.26285,1.2632,27799999.0
2009-02-18 04:45:00,1.2632,1.2632,1.26305,1.26315,42200000.0
2009-02-18 04:46:00,1.26315,1.26315,1.2629,1.26305,26400000.0
2009-02-18 04:47:00,1.2631,1.2636,1.26285,1.26335,60200000.0
2009-02-18 04:48:00,1.26315,1.2632,1.2629,1.2632,21400000.0
2009-02-18 04:49:00,1.26335,1.26335,1.263,1.2633,20600000.0
2009-02-18 04:50:00,1.26315,1.26315,1.26315,1.26315,2600000.0
2009-02-18 04:51:00,1.26321,1.2633,1.26306,1.26306,221200000.0
2009-02-18 04:52:00,1.26332,1.26334,1.26284,1.26284,33800000.0
2009-02-18 04:53:00,1.26346,1.26346,1.26327,1.26327,55400000.0
2009-02-18 04:54:00,1.2632,1.2632,1.2632,1.2632,10400000.0
2009-02-18 04:55:00,1.26343,1.26343,1.26328,1.2634,80600000.0
2009-02-18 04:56:00,1.2632,1.2632,1.2632,1.2632,7800000.0
2009-02-18 04:57:00,1.2633,1.2636,1.2633,1.2636,10800000.0
2009-02-18 04:58:00,1.26325,1.26325,1.26325,1.26325,10000000.0
2009-02-18 04:59:00,1.2636,1.2636,1.2636,1.2636,6000000.0
2009-02-18 05:00:00,1.26375,1.26375,1.26375,1.26375,6000000.0
2009-02-18 05:01:00,1.26365,1.264,1.2635,1.26385,107400000.0
2009-02-18 05:02:00,1.26395,1.26395,1.26295,1.26345,64200000.0
2009-02-18 05:03:00,1.2635,1.2635,1.2635,1.2635,1000000.0
2009-02-18 05:04:00,1.2635,1.264,1.26295,1.264,19000000.0
2009-02-18 05:05:00,1.2639,1.2639,1.26365,1.26365,21200000.0
2009-02-18 05:06:00,1.2637,1.2637,1.2633,1.2633,30599999.0
2009-02-18 05:07:00,1.2631,1.2639,1.2631,1.26375,64400000.0
2009-02-18 05:08:00,1.2639,1.2644,1.2639,1.2643,31500000.0
2009-02-18 05:09:00,1.26445,1.26445,1.26335,1.26335,17600000.0
2009-02-18 05:10:00,1.2633,1.2633,1.2633,1.2633,2600000.0
2009-02-18 05:11:00,1.264,1.264,1.26354,1.26367,134200000.0
2009-02-18 05:12:00,1.26335,1.26335,1.2632,1.2632,14200000.0
2009-02-18 05:13:00,1.26335,1.26355,1.26265,1.2627,27800000.0
2009-02-18 05:14:00,1.26295,1.2631,1.26235,1.26265,26000000.0
2009-02-18 05:15:00,1.2628,1.2634,1.2628,1.2634,35200000.0
2009-02-18 05:16:00,1.2634,1.2634,1.2634,1.2634,1000000.0
2009-02-18 05:17:00,1.26313,1.26329,1.26296,1.26296,78600000.0
2009-02-18 05:18:00,1.2634,1.2634,1.26265,1.26265,45000000.0
2009-02-18 05:19:00,1.2635,1.264,1.26245,1.26245,41200000.0
2009-02-18 05:20:00,1.2628,1.2633,1.2628,1.2633,9200000.0
2009-02-18 05:21:00,1.26335,1.26335,1.26145,1.2629,155200000.0
2009-02-18 05:22:00,1.26285,1.2629,1.2625,1.2625,110200000.0
2009-02-18 05:23:00,1.26255,1.26255,1.26185,1.2621,15800000.0
2009-02-18 05:24:00,1.2621,1.2621,1.2615,1.2618,32000000.0
2009-02-18 05:25:00,1.2618,1.2618,1.26155,1.26155,5600000.0
2009-02-18 05:26:00,1.26157,1.26188,1.26148,1.26162,354400005.0
2009-02-18 05:27:00,1.26171,1.26188,1.26149,1.26166,421000006.0
2009-02-18 05:28:00,1.2616,1.26205,1.2616,1.26205,29200000.0
2009-02-18 05:29:00,1.26205,1.26235,1.26205,1.26205,28800000.0
2009-02-18 05:30:00,1.26205,1.26205,1.26205,1.26205,6200000.0
2009-02-18 05:31:00,1.26205,1.26215,1.26205,1.26215,21000000.0
2009-02-18 05:32:00,1.26225,1.26235,1.26225,1.26235,23800000.0
2009-02-18 05:33:00,1.26235,1.26245,1.2623,1.2623,27400000.0
2009-02-18 05:34:00,1.26204,1.26247,1.26195,1.2621,162800001.0
2009-02-18 05:35:00,1.2623,1.26275,1.26225,1.26265,116600000.0
2009-02-18 05:36:00,1.26255,1.26305,1.26245,1.26305,39200000.0
2009-02-18 05:37:00,1.26305,1.26365,1.26295,1.26345,128800000.0
2009-02-18 05:38:00,1.26345,1.26365,1.2622,1.26295,175800000.0
2009-02-18 05:39:00,1.2631,1.2631,1.26245,1.26245,9000000.0
2009-02-18 05:40:00,1.26255,1.26315,1.26255,1.263,48600000.0
2009-02-18 05:41:00,1.26305,1.2632,1.26275,1.2628,82600000.0
2009-02-18 05:42:00,1.26285,1.26285,1.26285,1.26285,5200000.0
2009-02-18 05:43:00,1.26285,1.26295,1.26285,1.26295,11600000.0
2009-02-18 05:44:00,1.26305,1.26315,1.2629,1.2629,11200000.0
2009-02-18 05:45:00,1.2627,1.26287,1.26267,1.26271,49600000.0
2009-02-18 05:46:00,1.26295,1.2631,1.26295,1.2631,26800000.0
2009-02-18 05:47:00,1.2632,1.2632,1.2632,1.2632,1000000.0
2009-02-18 05:48:00,1.26315,1.2632,1.26285,1.2631,19400000.0
2009-02-18 05:49:00,1.2629,1.26305,1.2629,1.2629,6200000.0
2009-02-18 05:50:00,1.26295,1.263,1.26295,1.263,10000000.0
2009-02-18 05:51:00,1.263,1.263,1.26295,1.26295,28400000.0
2009-02-18 05:52:00,1.2628,1.26291,1.26278,1.26281,178400000.0
2009-02-18 05:53:00,1.26282,1.26292,1.26282,1.2629,56200000.0
2009-02-18 05:54:00,1.26287,1.26287,1.26263,1.26285,267000000.0
2009-02-18 05:55:00,1.26292,1.26304,1.26281,1.26304,246400000.0
2009-02-18 05:56:00,1.26295,1.26295,1.26295,1.26295,5200000.0
2009-02-18 05:57:00,1.26282,1.2629,1.26277,1.26282,168000000.0
2009-02-18 05:58:00,1.263,1.263,1.263,1.263,2600000.0
2009-02-18 05:59:00,1.263,1.263,1.263,1.263,5200000.0
2009-02-18 06:00:00,1.26295,1.26295,1.26295,1.26295,10800000.0
2009-02-18 06:01:00,1.263,1.263,1.26295,1.26295,13400000.0
2009-02-18 06:02:00,1.263,1.263,1.26295,1.26295,18800000.0
2009-02-18 06:03:00,1.263,1.26305,1.26295,1.26295,18200000.0
2009-02-18 06:04:00,1.263,1.2631,1.26295,1.2631,12400000.0
2009-02-18 06:05:00,1.2629,1.26305,1.2629,1.26295,21000000.0
2009-02-18 06:06:00,1.26295,1.26305,1.26295,1.26295,16600000.0
2009-02-18 06:07:00,1.26305,1.26305,1.26305,1.26305,2600000.0
2009-02-18 06:08:00,1.263,1.26305,1.26295,1.26305,10800000.0
2009-02-18 06:09:00,1.263,1.26305,1.26295,1.26305,10800000.0
2009-02-18 06:10:00,1.263,1.26305,1.26295,1.26305,13200000.0
2009-02-18 06:11:00,1.263,1.26305,1.26295,1.26305,10800000.0
2009-02-18 06:12:00,1.263,1.263,1.26295,1.26295,8200000.0
2009-02-18 06:13:00,1.26305,1.26305,1.26295,1.26295,10800000.0
2009-02-18 06:14:00,1.26305,1.26305,1.26295,1.26295,10800000.0
2009-02-18 06:15:00,1.26305,1.26305,1.26295,1.26295,22600000.0
2009-02-18 06:16:00,1.26295,1.26295,1.2629,1.26295,59200000.0
2009-02-18 06:17:00,1.26295,1.26295,1.26295,1.26295,3400000.0
2009-02-18 06:18:00,1.26285,1.26285,1.26275,1.26275,18200000.0
2009-02-18 06:19:00,1.2627,1.2627,1.2625,1.2625,17000000.0
2009-02-18 06:20:00,1.2625,1.2625,1.26205,1.26205,44200000.0
2009-02-18 06:21:00,1.26205,1.26235,1.26185,1.26235,32400000.0
2009-02-18 06:22:00,1.2625,1.26255,1.26245,1.26255,39400000.0
2009-02-18 06:23:00,1.26255,1.26255,1.2625,1.2625,9200000.0
2009-02-18 06:24:00,1.2625,1.2625,1.2625,1.2625,4000000.0
2009-02-18 06:25:00,1.2625,1.2625,1.2625,1.2625,1000000.0
2009-02-18 06:26:00,1.2618,1.2618,1.2618,1.2618,2600000.0
2009-02-18 06:27:00,1.26208,1.2625,1.26208,1.26237,208800000.0
2009-02-18 06:28:00,1.26185,1.2619,1.26185,1.2619,10200000.0
2009-02-18 06:29:00,1.2618,1.2623,1.2618,1.2623,12000000.0
2009-02-18 06:30:00,1.26235,1.26235,1.26185,1.26185,9200000.0
2009-02-18 06:31:00,1.2618,1.2619,1.2618,1.2619,5600000.0
2009-02-18 06:32:00,1.26185,1.2623,1.26185,1.2623,19600000.0
2009-02-18 06:33:00,1.26245,1.26245,1.26245,1.26245,17400000.0
2009-02-18 06:34:00,1.26227,1.26246,1.26221,1.26234,160800000.0
2009-02-18 06:35:00,1.26238,1.26253,1.2623,1.26235,253400000.0
2009-02-18 06:36:00,1.26244,1.26249,1.26234,1.26236,157400000.0
2009-02-18 06:37:00,1.26238,1.26238,1.26222,1.26225,111200000.0
2009-02-18 06:38:00,1.26245,1.26252,1.26245,1.26252,16000000.0
2009-02-18 06:39:00,1.2623,1.26245,1.26225,1.2623,149000000.0
2009-02-18 06:40:00,1.2626,1.2626,1.2626,1.2626,1200000.0
2009-02-18 06:41:00,1.2626,1.2626,1.26245,1.2625,20400000.0
2009-02-18 06:42:00,1.26245,1.26245,1.26245,1.26245,10800000.0
2009-02-18 06:43:00,1.26245,1.2625,1.26245,1.2625,8000000.0
2009-02-18 06:44:00,1.26245,1.2625,1.26245,1.2625,8000000.0
2009-02-18 06:45:00,1.26245,1.2625,1.26245,1.2625,13400000.0
2009-02-18 06:46:00,1.26245,1.2625,1.26245,1.2625,5600000.0
2009-02-18 06:47:00,1.26245,1.26245,1.26245,1.26245,6000000.0
2009-02-18 06:48:00,1.2625,1.2625,1.26245,1.26245,5600000.0
2009-02-18 06:49:00,1.26245,1.2625,1.26245,1.26245,8600000.0
2009-02-18 06:50:00,1.2625,1.2625,1.2625,1.2625,7800000.0
2009-02-18 06:51:00,1.2625,1.2628,1.26235,1.26245,66800000.0
2009-02-18 06:52:00,1.2622,1.26233,1.26215,1.26232,252200000.0
2009-02-18 06:53:00,1.26255,1.26255,1.26255,1.26255,2200000.0
2009-02-18 06:54:00,1.26255,1.26255,1.26255,1.26255,19400000.0
2009-02-18 06:55:00,1.26255,1.26255,1.26255,1.26255,2600000.0
2009-02-18 06:56:00,1.26255,1.26255,1.26255,1.26255,5200000.0
2009-02-18 06:57:00,1.26255,1.26255,1.26255,1.26255,5600000.0
2009-02-18 06:58:00,1.2625,1.26255,1.26245,1.26255,15400000.0
2009-02-18 06:59:00,1.2625,1.2625,1.26245,1.26245,10400000.0
2009-02-18 07:00:00,1.2625,1.26255,1.26245,1.26255,15600000.0
2009-02-18 07:01:00,1.2625,1.26255,1.26245,1.26255,13000000.0
2009-02-18 07:02:00,1.26245,1.26245,1.26245,1.26245,5800000.0
2009-02-18 07:03:00,1.2627,1.2627,1.2627,1.2627,2200000.0
2009-02-18 07:04:00,1.26255,1.26263,1.26247,1.26258,220000000.0
2009-02-18 07:05:00,1.26275,1.26275,1.2625,1.2625,4600000.0
2009-02-18 07:06:00,1.2628,1.26315,1.26255,1.26255,23600000.0
2009-02-18 07:07:00,1.2626,1.2626,1.2624,1.2624,28800001.0
2009-02-18 07:08:00,1.26255,1.26255,1.2624,1.2624,28800001.0
2009-02-18 07:09:00,1.26255,1.26255,1.26255,1.26255,2600000.0
2009-02-18 07:10:00,1.26255,1.26255,1.26255,1.26255,2600000.0
2009-02-18 07:11:00,1.26285,1.263,1.26285,1.263,11200000.0
2009-02-18 07:12:00,1.263,1.263,1.263,1.263,6400000.0
2009-02-18 07:13:00,1.263,1.2631,1.263,1.2631,15400000.0
2009-02-18 07:14:00,1.2631,1.2631,1.263,1.263,25000000.0
2009-02-18 07:15:00,1.263,1.26305,1.263,1.263,23600000.0
2009-02-18 07:16:00,1.263,1.263,1.263,1.263,4800000.0
2009-02-18 07:17:00,1.263,1.26315,1.26295,1.26295,5600000.0
2009-02-18 07:18:00,1.26283,1.26283,1.26207,1.26243,218200000.0
2009-02-18 07:19:00,1.263,1.263,1.263,1.263,1200000.0
2009-02-18 07:20:00,1.263,1.263,1.26235,1.26255,46200000.0
2009-02-18 07:21:00,1.2626,1.26295,1.2624,1.26295,104800000.0
2009-02-18 07:22:00,1.26285,1.263,1.26285,1.263,5600000.0
2009-02-18 07:23:00,1.263,1.263,1.2616,1.2616,25200000.0
2009-02-18 07:24:00,1.26185,1.26255,1.2615,1.26195,169000000.0
2009-02-18 07:25:00,1.26195,1.26205,1.26195,1.26205,23800000.0
2009-02-18 07:26:00,1.2622,1.2623,1.2619,1.262,7600000.0
2009-02-18 07:27:00,1.262,1.262,1.26165,1.26165,19600000.0
2009-02-18 07:28:00,1.26175,1.26195,1.2616,1.26175,15000000.0
2009-02-18 07:29:00,1.2617,1.26175,1.26165,1.2617,33800000.0
2009-02-18 07:30:00,1.2617,1.2617,1.2617,1.2617,3000000.0
2009-02-18 07:31:00,1.2617,1.2617,1.2617,1.2617,5600000.0
2009-02-18 07:32:00,1.2617,1.2617,1.2617,1.2617,5600000.0
2009-02-18 07:33:00,1.2617,1.2617,1.2617,1.2617,5600000.0
2009-02-18 07:34:00,1.2618,1.26195,1.2617,1.2617,17000000.0
2009-02-18 07:35:00,1.2617,1.2618,1.2617,1.2618,34200000.0
2009-02-18 07:36:00,1.2617,1.262,1.2617,1.2617,54200000.0
2009-02-18 07:37:00,1.2617,1.262,1.26165,1.2617,34200000.0
2009-02-18 07:38:00,1.2617,1.2617,1.2617,1.2617,16400000.0
2009-02-18 07:39:00,1.2618,1.26205,1.2618,1.26205,18800000.0
2009-02-18 07:40:00,1.262,1.2621,1.2616,1.26195,74000000.0
2009-02-18 07:41:00,1.262,1.262,1.26165,1.26175,50000000.0
2009-02-18 07:42:00,1.26146,1.26155,1.26126,1.26144,259000000.0
2009-02-18 07:43:00,1.26127,1.26163,1.26125,1.26144,163800000.0
2009-02-18 07:44:00,1.26175,1.26175,1.2617,1.26175,30000000.0
2009-02-18 07:45:00,1.26117,1.26136,1.26109,1.26124,299800000.0
2009-02-18 07:46:00,1.26144,1.26161,1.26132,1.26135,265400000.0
2009-02-18 07:47:00,1.26151,1.26154,1.26117,1.26143,449400000.0
2009-02-18 07:48:00,1.26132,1.26144,1.26118,1.26129,314200000.0
2009-02-18 07:49:00,1.26155,1.26155,1.26155,1.26155,2600000.0
2009-02-18 07:50:00,1.2617,1.26175,1.2617,1.26175,8400000.0
2009-02-18 07:51:00,1.26137,1.26178,1.26126,1.26137,296000000.0
2009-02-18 07:52:00,1.26175,1.26175,1.26075,1.26075,54800000.0
2009-02-18 07:53:00,1.2607,1.2609,1.26045,1.2605,17600000.0
2009-02-18 07:54:00,1.2605,1.26065,1.2605,1.26065,12600000.0
2009-02-18 07:55:00,1.26075,1.2609,1.26075,1.2609,12000000.0
2009-02-18 07:56:00,1.2609,1.2609,1.2608,1.2608,5200000.0
2009-02-18 07:57:00,1.26075,1.26075,1.26075,1.26075,26400000.0
2009-02-18 07:58:00,1.26082,1.2609,1.2607,1.26082,285800000.0
2009-02-18 07:59:00,1.26075,1.2608,1.26075,1.2608,45000000.0
2009-02-18 08:00:00,1.2609,1.2609,1.2608,1.2608,6000000.0
2009-02-18 08:01:00,1.26055,1.26105,1.2605,1.2605,55200000.0
2009-02-18 08:02:00,1.26055,1.26055,1.26045,1.26045,72800000.0
2009-02-18 08:03:00,1.26045,1.26065,1.26045,1.26065,24600000.0
2009-02-18 08:04:00,1.26055,1.26095,1.2605,1.26095,53800000.0
2009-02-18 08:05:00,1.26095,1.26095,1.2605,1.2607,15600000.0
2009-02-18 08:06:00,1.2606,1.2606,1.2606,1.2606,5200000.0
2009-02-18 08:07:00,1.2605,1.2605,1.2605,1.2605,2600000.0
2009-02-18 08:08:00,1.2606,1.2606,1.2605,1.2605,5200000.0
2009-02-18 08:09:00,1.2606,1.2606,1.2605,1.2605,5200000.0
2009-02-18 08:10:00,1.2605,1.26105,1.26045,1.26075,101000000.0
2009-02-18 08:11:00,1.2607,1.2607,1.2606,1.2606,5600000.0
2009-02-18 08:12:00,1.2605,1.2605,1.2605,1.2605,2600000.0
2009-02-18 08:13:00,1.2607,1.2608,1.2607,1.2608,13200000.0
2009-02-18 08:14:00,1.2608,1.2608,1.2607,1.2607,18800000.0
2009-02-18 08:15:00,1.26045,1.2605,1.26045,1.2605,5200000.0
2009-02-18 08:16:00,1.2605,1.2605,1.2605,1.2605,2600000.0
2009-02-18 08:17:00,1.2605,1.26115,1.2604,1.2605,47000000.0
2009-02-18 08:18:00,1.2605,1.2605,1.2605,1.2605,5400000.0
2009-02-18 08:19:00,1.2605,1.2605,1.2602,1.2602,13200000.0
2009-02-18 08:20:00,1.26025,1.26025,1.25995,1.26005,24200000.0
2009-02-18 08:21:00,1.26,1.26,1.25975,1.25975,31800000.0
2009-02-18 08:22:00,1.26,1.26045,1.25965,1.26015,113400000.0
2009-02-18 08:23:00,1.26015,1.2602,1.2597,1.2601,22600000.0
2009-02-18 08:24:00,1.2601,1.2601,1.25985,1.25985,10200000.0
2009-02-18 08:25:00,1.2597,1.26025,1.2597,1.26025,20400000.0
2009-02-18 08:26:00,1.2601,1.2601,1.2601,1.2601,7200000.0
2009-02-18 08:27:00,1.26025,1.2603,1.25975,1.25975,15000000.0
2009-02-18 08:28:00,1.2598,1.2598,1.2598,1.2598,1200000.0
2009-02-18 08:29:00,1.25995,1.26005,1.2598,1.25995,12000000.0
2009-02-18 08:30:00,1.25985,1.25985,1.25985,1.25985,3000000.0
2009-02-18 08:31:00,1.25995,1.26015,1.2599,1.2599,27600000.0
2009-02-18 08:32:00,1.25975,1.25975,1.25975,1.25975,10800000.0
2009-02-18 08:33:00,1.2598,1.2599,1.25955,1.25985,57600000.0
2009-02-18 08:34:00,1.25975,1.2598,1.25975,1.2598,6000000.0
2009-02-18 08:35:00,1.2597,1.2597,1.259,1.25945,78200000.0
2009-02-18 08:36:00,1.2595,1.2596,1.2595,1.2595,15800000.0
2009-02-18 08:37:00,1.25945,1.2595,1.2594,1.2594,14400000.0
2009-02-18 08:38:00,1.25914,1.25932,1.25911,1.25911,62600000.0
2009-02-18 08:39:00,1.25914,1.25927,1.25914,1.25914,18600000.0
2009-02-18 08:40:00,1.25965,1.25965,1.25965,1.25965,1000000.0
2009-02-18 08:41:00,1.25925,1.25925,1.25925,1.25925,2600000.0
2009-02-18 08:42:00,1.25915,1.2592,1.25875,1.2588,56200000.0
2009-02-18 08:43:00,1.2588,1.2588,1.2588,1.2588,5000000.0
2009-02-18 08:44:00,1.2588,1.25895,1.2588,1.25895,102600000.0
2009-02-18 08:45:00,1.25889,1.25889,1.25847,1.25847,66200000.0
2009-02-18 08:46:00,1.25895,1.25895,1.2589,1.2589,24400000.0
2009-02-18 08:47:00,1.2589,1.2589,1.2589,1.2589,2600000.0
2009-02-18 08:48:00,1.2589,1.25955,1.2587,1.25955,52800000.0
2009-02-18 08:49:00,1.25955,1.25965,1.25885,1.25895,36000000.0
2009-02-18 08:50:00,1.2592,1.2594,1.2592,1.2594,8400000.0
2009-02-18 08:51:00,1.25925,1.25942,1.25925,1.25927,31000000.0
2009-02-18 08:52:00,1.25965,1.25965,1.2591,1.25915,16000000.0
2009-02-18 08:53:00,1.25905,1.2599,1.25905,1.2599,55200000.0
2009-02-18 08:54:00,1.26,1.26005,1.26,1.26005,8600000.0
2009-02-18 08:55:00,1.26,1.26005,1.26,1.26005,25000000.0
2009-02-18 08:56:00,1.26005,1.26025,1.26,1.26025,29000000.0
2009-02-18 08:57:00,1.26025,1.26025,1.2599,1.26,7000000.0
2009-02-18 08:58:00,1.2601,1.26015,1.2601,1.26015,20400000.0
2009-02-18 08:59:00,1.26015,1.26085,1.25975,1.26085,67000000.0
2009-02-18 09:00:00,1.26075,1.26075,1.2599,1.2601,46000000.0
2009-02-18 09:01:00,1.26035,1.26045,1.2603,1.26045,93000000.0
2009-02-18 09:02:00,1.2605,1.2605,1.2605,1.2605,2400000.0
2009-02-18 09:03:00,1.2604,1.26045,1.25945,1.25945,14400000.0
2009-02-18 09:04:00,1.25965,1.26035,1.25965,1.26035,54200000.0
2009-02-18 09:05:00,1.2603,1.2604,1.26005,1.26005,116600000.0
2009-02-18 09:06:00,1.26005,1.26005,1.2597,1.2597,19800000.0
2009-02-18 09:07:00,1.2601,1.26025,1.2594,1.2594,70400000.0
2009-02-18 09:08:00,1.2595,1.2596,1.25945,1.25945,18000000.0
2009-02-18 09:09:00,1.25965,1.25975,1.25965,1.25975,19000000.0
2009-02-18 09:10:00,1.25975,1.25975,1.25975,1.25975,18000000.0
2009-02-18 09:11:00,1.25975,1.25995,1.25975,1.25995,21600000.0
2009-02-18 09:12:00,1.26,1.26,1.25995,1.25995,32200000.0
2009-02-18 09:13:00,1.25995,1.26055,1.2599,1.2603,91000000.0
2009-02-18 09:14:00,1.26035,1.26135,1.26015,1.26085,108400000.0
2009-02-18 09:15:00,1.26095,1.26115,1.2606,1.26115,41600000.0
2009-02-18 09:16:00,1.2612,1.26135,1.2606,1.2606,70000000.0
2009-02-18 09:17:00,1.26075,1.2614,1.26075,1.26135,39200000.0
2009-02-18 09:18:00,1.2614,1.263,1.2614,1.2627,167400000.0
2009-02-18 09:19:00,1.2627,1.26295,1.2617,1.2619,134600000.0
2009-02-18 09:20:00,1.26175,1.26185,1.2617,1.26185,13400000.0
2009-02-18 09:21:00,1.2618,1.26185,1.2618,1.26185,13000000.0
2009-02-18 09:22:00,1.262,1.26215,1.262,1.26205,42800000.0
2009-02-18 09:23:00,1.26205,1.2622,1.2616,1.262,62200000.0
2009-02-18 09:24:00,1.262,1.262,1.2617,1.2617,16600000.0
2009-02-18 09:25:00,1.2617,1.2617,1.2615,1.2615,11000000.0
2009-02-18 09:26:00,1.26155,1.26155,1.2615,1.2615,3600000.0
2009-02-18 09:27:00,1.26145,1.26145,1.26145,1.26145,3600000.0
2009-02-18 09:28:00,1.26125,1.26175,1.26095,1.26105,56200000.0
2009-02-18 09:29:00,1.26115,1.26125,1.2611,1.2611,11200000.0
2009-02-18 09:30:00,1.26115,1.26115,1.2607,1.2607,33200000.0
2009-02-18 09:31:00,1.2607,1.2607,1.2599,1.26055,126800000.0
2009-02-18 09:32:00,1.26055,1.26115,1.25985,1.26075,117000000.0
2009-02-18 09:33:00,1.2608,1.2608,1.2604,1.26045,56200000.0
2009-02-18 09:34:00,1.26045,1.26045,1.2601,1.26035,41600000.0
2009-02-18 09:35:00,1.26045,1.26045,1.26035,1.26035,62000000.0
2009-02-18 09:36:00,1.26035,1.26065,1.26035,1.2606,60200000.0
2009-02-18 09:37:00,1.2606,1.2606,1.26035,1.26035,55200000.0
2009-02-18 09:38:00,1.2604,1.2606,1.2603,1.2603,16200000.0
2009-02-18 09:39:00,1.2604,1.2604,1.2604,1.2604,19200000.0
2009-02-18 09:40:00,1.2604,1.2604,1.26035,1.2604,88000000.0
2009-02-18 09:41:00,1.2604,1.2605,1.2604,1.2605,9800000.0
2009-02-18 09:42:00,1.26055,1.2606,1.26045,1.2606,51200000.0
2009-02-18 09:43:00,1.2606,1.26095,1.2606,1.2609,55400000.0
2009-02-18 09:44:00,1.26085,1.26095,1.26045,1.26055,242000000.0
2009-02-18 09:45:00,1.26055,1.26055,1.26055,1.26055,61600000.0
2009-02-18 09:46:00,1.26055,1.26055,1.26045,1.2605,23600000.0
2009-02-18 09:47:00,1.2605,1.2605,1.26025,1.26025,47800000.0
2009-02-18 09:48:00,1.26025,1.26035,1.26025,1.26035,39200000.0
2009-02-18 09:49:00,1.26035,1.26035,1.2599,1.26025,81200000.0
2009-02-18 09:50:00,1.26035,1.26035,1.2602,1.26025,18000000.0
2009-02-18 09:51:00,1.2603,1.2604,1.2603,1.2603,21600000.0
2009-02-18 09:52:00,1.25993,1.26031,1.25993,1.26011,267200000.0
2009-02-18 09:53:00,1.26032,1.26032,1.25974,1.25974,207200000.0
2009-02-18 09:54:00,1.25993,1.26023,1.25983,1.2601,296000000.0
2009-02-18 09:55:00,1.26045,1.26075,1.26025,1.26075,33800000.0
2009-02-18 09:56:00,1.2606,1.26105,1.2603,1.261,96200000.0
2009-02-18 09:57:00,1.26105,1.2611,1.26085,1.2611,52200000.0
2009-02-18 09:58:00,1.2612,1.26145,1.26095,1.2612,121400000.0
2009-02-18 09:59:00,1.2613,1.2613,1.26095,1.26095,75800000.0
2009-02-18 10:00:00,1.261,1.26155,1.261,1.26155,61200000.0
2009-02-18 10:01:00,1.26155,1.2621,1.26155,1.26195,64800000.0
2009-02-18 10:02:00,1.26195,1.2621,1.26195,1.26205,94800000.0
2009-02-18 10:03:00,1.26205,1.26205,1.2612,1.2614,179599999.0
2009-02-18 10:04:00,1.2615,1.26195,1.2605,1.26065,117300000.0
2009-02-18 10:05:00,1.2608,1.26095,1.2604,1.2604,32800000.0
2009-02-18 10:06:00,1.26055,1.26115,1.26055,1.2607,55800000.0
2009-02-18 10:07:00,1.2608,1.2608,1.26045,1.2608,41000000.0
2009-02-18 10:08:00,1.26075,1.26075,1.26075,1.26075,3600000.0
2009-02-18 10:09:00,1.2608,1.2608,1.2608,1.2608,1200000.0
2009-02-18 10:10:00,1.2609,1.2609,1.2609,1.2609,1200000.0
2009-02-18 10:11:00,1.261,1.261,1.261,1.261,8400000.0
2009-02-18 10:12:00,1.2612,1.26145,1.2606,1.2609,79200000.0
2009-02-18 10:13:00,1.261,1.26145,1.2608,1.2608,57000000.0
2009-02-18 10:14:00,1.26095,1.26095,1.2609,1.2609,26600000.0
2009-02-18 10:15:00,1.26115,1.26145,1.26095,1.26145,96200000.0
2009-02-18 10:16:00,1.26145,1.26145,1.2606,1.26095,190000000.0
2009-02-18 10:17:00,1.26095,1.2619,1.26095,1.26105,69600000.0
2009-02-18 10:18:00,1.26105,1.2611,1.26055,1.26055,50400000.0
2009-02-18 10:19:00,1.2606,1.26065,1.2606,1.26065,126200000.0
2009-02-18 10:20:00,1.2607,1.2611,1.2607,1.2611,95800000.0
2009-02-18 10:21:00,1.26115,1.26125,1.26115,1.26125,128800000.0
2009-02-18 10:22:00,1.26125,1.26135,1.26125,1.26135,86600000.0
2009-02-18 10:23:00,1.26135,1.26135,1.26115,1.26135,112000000.0
2009-02-18 10:24:00,1.26135,1.26175,1.26135,1.26175,123600000.0
2009-02-18 10:25:00,1.26175,1.26205,1.26175,1.26205,89200000.0
2009-02-18 10:26:00,1.26205,1.26225,1.262,1.262,248999996.0
2009-02-18 10:27:00,1.26205,1.2621,1.26145,1.26185,121600000.0
2009-02-18 10:28:00,1.26195,1.26215,1.2618,1.26215,75000000.0
2009-02-18 10:29:00,1.26215,1.26215,1.26165,1.2617,147200000.0
2009-02-18 10:30:00,1.2617,1.26175,1.2617,1.26175,18200000.0
2009-02-18 10:31:00,1.26175,1.26225,1.2616,1.26215,69400000.0
2009-02-18 10:32:00,1.26215,1.2622,1.26205,1.2622,28000000.0
2009-02-18 10:33:00,1.26225,1.26225,1.26185,1.26195,44200000.0
2009-02-18 10:34:00,1.26195,1.26195,1.2614,1.2616,43800000.0
2009-02-18 10:35:00,1.26155,1.2622,1.26155,1.26205,114400000.0
2009-02-18 10:36:00,1.2622,1.2622,1.26195,1.262,51800000.0
2009-02-18 10:37:00,1.2622,1.26255,1.2621,1.26215,83600000.0
2009-02-18 10:38:00,1.26215,1.2633,1.2621,1.2633,158600000.0
2009-02-18 10:39:00,1.2633,1.2634,1.2631,1.26315,150000000.0
2009-02-18 10:40:00,1.26315,1.2634,1.26305,1.26305,161000000.0
2009-02-18 10:41:00,1.26305,1.2631,1.2629,1.26295,96800000.0
2009-02-18 10:42:00,1.26295,1.26295,1.26255,1.26255,33800000.0
2009-02-18 10:43:00,1.26255,1.26265,1.26255,1.26265,59400000.0
2009-02-18 10:44:00,1.26265,1.26295,1.26265,1.26295,36200000.0
2009-02-18 10:45:00,1.26269,1.26278,1.26238,1.26238,198400000.0
2009-02-18 10:46:00,1.26295,1.26295,1.26245,1.26255,167200000.0
2009-02-18 10:47:00,1.26255,1.26265,1.26255,1.26255,124800000.0
2009-02-18 10:48:00,1.26255,1.26255,1.26245,1.26245,54800000.0
2009-02-18 10:49:00,1.26245,1.2629,1.26245,1.2629,24400000.0
2009-02-18 10:50:00,1.2629,1.26295,1.2629,1.26295,24400000.0
2009-02-18 10:51:00,1.2629,1.26295,1.2629,1.26295,7200000.0
2009-02-18 10:52:00,1.2629,1.26295,1.2629,1.26295,9800000.0
2009-02-18 10:53:00,1.2634,1.2634,1.2627,1.26285,157800001.0
2009-02-18 10:54:00,1.26285,1.2636,1.26275,1.26325,81800000.0
2009-02-18 10:55:00,1.26325,1.26335,1.26275,1.26285,188800001.0
2009-02-18 10:56:00,1.26285,1.263,1.26285,1.263,32200000.0
2009-02-18 10:57:00,1.26305,1.26355,1.2629,1.26305,215800000.0
2009-02-18 10:58:00,1.2631,1.26365,1.26305,1.26365,80400000.0
2009-02-18 10:59:00,1.2638,1.26405,1.2634,1.26405,269200000.0
2009-02-18 11:00:00,1.26415,1.26415,1.2635,1.26365,147200001.0
2009-02-18 11:01:00,1.26365,1.2637,1.2634,1.2634,164600000.0
2009-02-18 11:02:00,1.2634,1.2636,1.2633,1.2633,60000000.0
2009-02-18 11:03:00,1.2634,1.2634,1.26325,1.26325,114200000.0
2009-02-18 11:04:00,1.26325,1.26325,1.26265,1.2628,139600000.0
2009-02-18 11:05:00,1.2628,1.2632,1.2628,1.26285,29800000.0
2009-02-18 11:06:00,1.26295,1.26325,1.26295,1.26295,90400000.0
2009-02-18 11:07:00,1.26305,1.26305,1.2629,1.26295,23200000.0
2009-02-18 11:08:00,1.26295,1.26295,1.26245,1.26295,55600000.0
2009-02-18 11:09:00,1.26295,1.26295,1.26295,1.26295,6400000.0
2009-02-18 11:10:00,1.263,1.2631,1.26295,1.26295,42200000.0
2009-02-18 11:11:00,1.26295,1.2634,1.2628,1.263,26400000.0
2009-02-18 11:12:00,1.26271,1.26293,1.26253,1.2627,360800000.0
2009-02-18 11:13:00,1.263,1.263,1.26275,1.2628,100600000.0
2009-02-18 11:14:00,1.2628,1.2636,1.2628,1.2634,184999999.0
2009-02-18 11:15:00,1.26345,1.2636,1.2632,1.2636,72600000.0
2009-02-18 11:16:00,1.26385,1.2642,1.26385,1.26385,17300000.0
2009-02-18 11:17:00,1.26375,1.26465,1.2637,1.26465,50600000.0
2009-02-18 11:18:00,1.2647,1.2647,1.2641,1.2642,22600000.0
2009-02-18 11:19:00,1.26425,1.2647,1.26425,1.2647,44200000.0
2009-02-18 11:20:00,1.26475,1.26475,1.2644,1.2647,52600000.0
2009-02-18 11:21:00,1.2645,1.26465,1.26445,1.26455,20800000.0
2009-02-18 11:22:00,1.26455,1.2648,1.2644,1.2644,63900000.0
2009-02-18 11:23:00,1.26435,1.26435,1.2635,1.2642,53000000.0
2009-02-18 11:24:00,1.2642,1.26435,1.26415,1.26415,29000000.0
2009-02-18 11:25:00,1.264,1.2642,1.26385,1.2641,104399999.0
2009-02-18 11:26:00,1.2642,1.2642,1.2642,1.2642,23400000.0
2009-02-18 11:27:00,1.2642,1.2642,1.264,1.26415,24000000.0
2009-02-18 11:28:00,1.2645,1.26505,1.2644,1.2644,29800000.0
2009-02-18 11:29:00,1.2645,1.2645,1.2645,1.2645,6400000.0
2009-02-18 11:30:00,1.2645,1.265,1.2645,1.265,40200000.0
2009-02-18 11:31:00,1.265,1.26505,1.265,1.265,23400000.0
2009-02-18 11:32:00,1.265,1.2652,1.26495,1.26515,33000000.0
2009-02-18 11:33:00,1.26465,1.2653,1.26465,1.2648,41200000.0
2009-02-18 11:34:00,1.2648,1.26495,1.26475,1.26475,35200000.0
2009-02-18 11:35:00,1.2648,1.265,1.26475,1.2648,65800000.0
2009-02-18 11:36:00,1.2648,1.26495,1.2647,1.26495,176800000.0
2009-02-18 11:37:00,1.2651,1.2652,1.2647,1.2647,78800000.0
2009-02-18 11:38:00,1.2648,1.2648,1.2644,1.2646,66800000.0
2009-02-18 11:39:00,1.26455,1.26455,1.2645,1.2645,27000000.0
2009-02-18 11:40:00,1.26397,1.26455,1.26397,1.26432,298800000.0
2009-02-18 11:41:00,1.2645,1.2645,1.2641,1.2641,78000000.0
2009-02-18 11:42:00,1.26415,1.2643,1.26415,1.26425,87000000.0
2009-02-18 11:43:00,1.26425,1.26425,1.26425,1.26425,44000000.0
2009-02-18 11:44:00,1.26425,1.2648,1.2642,1.26455,78000000.0
2009-02-18 11:45:00,1.2648,1.26515,1.2644,1.2644,55600001.0
2009-02-18 11:46:00,1.265,1.2651,1.2644,1.26465,27400000.0
2009-02-18 11:47:00,1.26465,1.26495,1.2645,1.2645,71800000.0
2009-02-18 11:48:00,1.2646,1.2646,1.2646,1.2646,2600000.0
2009-02-18 11:49:00,1.2647,1.26505,1.2645,1.26455,140200000.0
2009-02-18 11:50:00,1.2646,1.2649,1.26445,1.26445,53000000.0
2009-02-18 11:51:00,1.26455,1.26465,1.26455,1.26465,82400000.0
2009-02-18 11:52:00,1.26465,1.26465,1.2644,1.2644,103600000.0
2009-02-18 11:53:00,1.26455,1.26465,1.2643,1.26465,75000000.0
2009-02-18 11:54:00,1.2647,1.2647,1.26435,1.26435,5600000.0
2009-02-18 11:55:00,1.26445,1.26495,1.2643,1.26455,47600000.0
2009-02-18 11:56:00,1.26455,1.2646,1.26455,1.26455,124800000.0
2009-02-18 11:57:00,1.26455,1.26475,1.26455,1.26475,38800000.0
2009-02-18 11:58:00,1.26475,1.26475,1.2632,1.26335,374800000.0
2009-02-18 11:59:00,1.2633,1.26345,1.26315,1.2632,392799998.0
2009-02-18 12:00:00,1.2632,1.2637,1.2632,1.26335,199000001.0
2009-02-18 12:01:00,1.2634,1.26375,1.2633,1.26345,118799999.0
2009-02-18 12:02:00,1.2632,1.2634,1.2628,1.2628,93000000.0
2009-02-18 12:03:00,1.2628,1.26325,1.2624,1.26255,273200000.0
2009-02-18 12:04:00,1.26255,1.2633,1.26215,1.26295,304600000.0
2009-02-18 12:05:00,1.263,1.2631,1.2624,1.2625,207800000.0
2009-02-18 12:06:00,1.2622,1.26255,1.2606,1.26085,230200000.0
2009-02-18 12:07:00,1.26095,1.2618,1.2608,1.2617,301800000.0
2009-02-18 12:08:00,1.26165,1.2629,1.2615,1.2623,259200000.0
2009-02-18 12:09:00,1.2623,1.26275,1.2617,1.26245,230200000.0
2009-02-18 12:10:00,1.26255,1.26255,1.26195,1.26235,157400001.0
2009-02-18 12:11:00,1.26245,1.2629,1.26245,1.26275,56200000.0
2009-02-18 12:12:00,1.26275,1.26315,1.2626,1.2631,70800000.0
2009-02-18 12:13:00,1.26315,1.26325,1.2629,1.2629,37200000.0
2009-02-18 12:14:00,1.26295,1.2633,1.26295,1.2633,123600000.0
2009-02-18 12:15:00,1.2633,1.2633,1.26325,1.26325,41000000.0
2009-02-18 12:16:00,1.26325,1.2638,1.2632,1.2632,138000000.0
2009-02-18 12:17:00,1.2632,1.26365,1.2631,1.2631,247200000.0
2009-02-18 12:18:00,1.26325,1.26325,1.26325,1.26325,78000000.0
2009-02-18 12:19:00,1.26325,1.26335,1.26325,1.26335,25600000.0
2009-02-18 12:20:00,1.2633,1.2633,1.2633,1.2633,10800000.0
2009-02-18 12:21:00,1.26345,1.2639,1.26345,1.2639,15400000.0
2009-02-18 12:22:00,1.2639,1.2639,1.2634,1.26355,47000000.0
2009-02-18 12:23:00,1.26355,1.26355,1.26345,1.26355,56399999.0
2009-02-18 12:24:00,1.26355,1.26355,1.2628,1.2628,40400000.0
2009-02-18 12:25:00,1.2629,1.2629,1.2621,1.26255,267599998.0
2009-02-18 12:26:00,1.26265,1.26265,1.26215,1.26225,79600000.0
2009-02-18 12:27:00,1.26225,1.26225,1.26225,1.26225,226400000.0
2009-02-18 12:28:00,1.26225,1.26225,1.26225,1.26225,66600000.0
2009-02-18 12:29:00,1.26225,1.26225,1.26215,1.26225,104600000.0
2009-02-18 12:30:00,1.2622,1.2622,1.26215,1.26215,62800000.0
2009-02-18 12:31:00,1.26215,1.2627,1.26215,1.2624,130400000.0
2009-02-18 12:32:00,1.26245,1.26335,1.26245,1.26325,131000000.0
2009-02-18 12:33:00,1.2632,1.2632,1.2632,1.2632,1200000.0
2009-02-18 12:34:00,1.2633,1.2633,1.26315,1.2633,3200000.0
2009-02-18 12:35:00,1.26307,1.26362,1.26294,1.26294,157000000.0
2009-02-18 12:36:00,1.26315,1.26355,1.26315,1.26355,39400000.0
2009-02-18 12:37:00,1.26355,1.26355,1.26355,1.26355,59800000.0
2009-02-18 12:38:00,1.2635,1.26385,1.26345,1.26365,245800000.0
2009-02-18 12:39:00,1.26365,1.26365,1.26365,1.26365,11000000.0
2009-02-18 12:40:00,1.26365,1.26365,1.2633,1.2633,45200000.0
2009-02-18 12:41:00,1.2633,1.2633,1.26275,1.2631,22200000.0
2009-02-18 12:42:00,1.263,1.2632,1.263,1.2632,11800000.0
2009-02-18 12:43:00,1.26325,1.26325,1.2629,1.2629,11800000.0
2009-02-18 12:44:00,1.26275,1.26314,1.26265,1.26289,286400000.0
2009-02-18 12:45:00,1.26305,1.2636,1.263,1.263,24000000.0
2009-02-18 12:46:00,1.26355,1.26355,1.26295,1.26325,142000000.0
2009-02-18 12:47:00,1.26325,1.26345,1.26325,1.26345,12400000.0
2009-02-18 12:48:00,1.26345,1.26345,1.26345,1.26345,48600000.0
2009-02-18 12:49:00,1.26345,1.26345,1.263,1.263,109400000.0
2009-02-18 12:50:00,1.26315,1.26325,1.26315,1.26325,36600000.0
2009-02-18 12:51:00,1.26325,1.26335,1.26325,1.26335,97799997.0
2009-02-18 12:52:00,1.26296,1.26331,1.26283,1.26288,118800000.0
2009-02-18 12:53:00,1.26335,1.26335,1.26335,1.26335,78000000.0
2009-02-18 12:54:00,1.2634,1.26345,1.2629,1.26325,61100000.0
2009-02-18 12:55:00,1.2633,1.2636,1.26265,1.2636,100200000.0
2009-02-18 12:56:00,1.2636,1.2636,1.26295,1.26295,119400002.0
2009-02-18 12:57:00,1.26295,1.26295,1.2625,1.2625,81200000.0
2009-02-18 12:58:00,1.26255,1.26285,1.26255,1.2626,53600000.0
2009-02-18 12:59:00,1.26255,1.2626,1.26255,1.2626,3600000.0
2009-02-18 13:00:00,1.2626,1.2626,1.2623,1.2623,42200000.0
2009-02-18 13:01:00,1.2621,1.2625,1.2621,1.26215,61600000.0
2009-02-18 13:02:00,1.26225,1.26245,1.2622,1.2622,54600000.0
2009-02-18 13:03:00,1.2622,1.26275,1.26215,1.26225,36800000.0
2009-02-18 13:04:00,1.26225,1.26285,1.26225,1.26255,96800000.0
2009-02-18 13:05:00,1.26255,1.26255,1.26245,1.26245,48600000.0
2009-02-18 13:06:00,1.26245,1.26245,1.26225,1.2623,31000000.0
2009-02-18 13:07:00,1.2623,1.2623,1.26175,1.26175,91400000.0
2009-02-18 13:08:00,1.2618,1.26185,1.26175,1.26185,33000000.0
2009-02-18 13:09:00,1.26175,1.26175,1.26175,1.26175,12400000.0
2009-02-18 13:10:00,1.26175,1.262,1.26145,1.26165,49800000.0
2009-02-18 13:11:00,1.26145,1.26165,1.26145,1.26165,4600000.0
2009-02-18 13:12:00,1.26145,1.26165,1.26145,1.26145,8200000.0
2009-02-18 13:13:00,1.2615,1.26165,1.2615,1.26165,5600000.0
2009-02-18 13:14:00,1.26165,1.2617,1.26145,1.26165,14200000.0
2009-02-18 13:15:00,1.2615,1.2619,1.2615,1.26165,38800000.0
2009-02-18 13:16:00,1.26165,1.26165,1.26165,1.26165,67600000.0
2009-02-18 13:17:00,1.26165,1.26195,1.26165,1.26195,75400000.0
2009-02-18 13:18:00,1.262,1.26245,1.26105,1.26125,103000000.0
2009-02-18 13:19:00,1.2612,1.26145,1.26095,1.2612,100400000.0
2009-02-18 13:20:00,1.2612,1.2615,1.2606,1.26135,181600000.0
2009-02-18 13:21:00,1.26135,1.26135,1.2611,1.26125,35000000.0
2009-02-18 13:22:00,1.26125,1.26175,1.26125,1.2615,94600000.0
2009-02-18 13:23:00,1.26155,1.26195,1.26135,1.26135,128799999.0
2009-02-18 13:24:00,1.26145,1.26145,1.2611,1.26115,101599999.0
2009-02-18 13:25:00,1.26115,1.26155,1.26115,1.2615,150000000.0
2009-02-18 13:26:00,1.2615,1.2615,1.26145,1.26145,25400000.0
2009-02-18 13:27:00,1.26145,1.262,1.26135,1.26145,24400000.0
2009-02-18 13:28:00,1.26145,1.2615,1.2606,1.2607,44500000.0
2009-02-18 13:29:00,1.26065,1.26065,1.25955,1.2599,184400000.0
2009-02-18 13:30:00,1.26,1.2609,1.26,1.2607,176200000.0
2009-02-18 13:31:00,1.2608,1.261,1.26045,1.26055,41400000.0
2009-02-18 13:32:00,1.26035,1.26075,1.26015,1.26075,33000000.0
2009-02-18 13:33:00,1.26085,1.2612,1.26055,1.2608,35600000.0
2009-02-18 13:34:00,1.26095,1.261,1.26095,1.261,13400000.0
2009-02-18 13:35:00,1.26095,1.26095,1.2603,1.26055,77200000.0
2009-02-18 13:36:00,1.26055,1.26145,1.26045,1.2613,164800000.0
2009-02-18 13:37:00,1.2613,1.2617,1.26125,1.26145,190600000.0
2009-02-18 13:38:00,1.26155,1.2627,1.2613,1.2616,112900000.0
2009-02-18 13:39:00,1.26165,1.26215,1.2613,1.26195,131800000.0
2009-02-18 13:40:00,1.2619,1.26225,1.26155,1.26175,67800000.0
2009-02-18 13:41:00,1.26175,1.26215,1.2613,1.26185,127600000.0
2009-02-18 13:42:00,1.262,1.26225,1.26175,1.26175,53000000.0
2009-02-18 13:43:00,1.26195,1.2621,1.2618,1.2621,81600000.0
2009-02-18 13:44:00,1.26225,1.26365,1.26225,1.26365,86200000.0
2009-02-18 13:45:00,1.26365,1.2639,1.2631,1.2632,66200000.0
2009-02-18 13:46:00,1.26315,1.2633,1.2631,1.26325,89800000.0
2009-02-18 13:47:00,1.26294,1.26299,1.26243,1.26276,99400000.0
2009-02-18 13:48:00,1.26335,1.2636,1.26325,1.26345,97600000.0
2009-02-18 13:49:00,1.2634,1.2635,1.26335,1.26335,27200000.0
2009-02-18 13:50:00,1.2636,1.2645,1.2629,1.2629,116000000.0
2009-02-18 13:51:00,1.2631,1.2635,1.2631,1.2635,13000000.0
2009-02-18 13:52:00,1.2635,1.2635,1.26275,1.26275,52000000.0
2009-02-18 13:53:00,1.2629,1.2629,1.2627,1.2627,23600000.0
2009-02-18 13:54:00,1.2627,1.26305,1.26265,1.2629,80200000.0
2009-02-18 13:55:00,1.2629,1.2631,1.2627,1.2631,115000000.0
2009-02-18 13:56:00,1.26255,1.26305,1.26255,1.2627,33000000.0
2009-02-18 13:57:00,1.26232,1.26258,1.26232,1.26249,36000000.0
2009-02-18 13:58:00,1.2627,1.263,1.26265,1.263,7600000.0
2009-02-18 13:59:00,1.2631,1.2631,1.26255,1.26305,121400000.0
2009-02-18 14:00:00,1.26285,1.263,1.26275,1.263,34400000.0
2009-02-18 14:01:00,1.2627,1.2629,1.2624,1.26245,117400000.0
2009-02-18 14:02:00,1.2626,1.2629,1.26235,1.2625,55400000.0
2009-02-18 14:03:00,1.26245,1.26245,1.2621,1.2623,55600000.0
2009-02-18 14:04:00,1.26225,1.26255,1.2622,1.26255,60599999.0
2009-02-18 14:05:00,1.26255,1.2629,1.2625,1.2626,109200000.0
2009-02-18 14:06:00,1.26305,1.26305,1.2627,1.2629,64400000.0
2009-02-18 14:07:00,1.2629,1.2632,1.26285,1.26305,103400000.0
2009-02-18 14:08:00,1.2631,1.26345,1.26305,1.26345,129600000.0
2009-02-18 14:09:00,1.26345,1.26355,1.26335,1.26355,253800000.0
2009-02-18 14:10:00,1.2637,1.2637,1.26305,1.26305,58200000.0
2009-02-18 14:11:00,1.2633,1.2635,1.26295,1.26295,53000001.0
2009-02-18 14:12:00,1.2633,1.2637,1.2633,1.2637,33000000.0
2009-02-18 14:13:00,1.26335,1.2637,1.26335,1.2636,40400000.0
2009-02-18 14:14:00,1.26365,1.2638,1.26345,1.26345,124000000.0
2009-02-18 14:15:00,1.26345,1.26365,1.2634,1.2634,124200000.0
2009-02-18 14:16:00,1.26345,1.26345,1.26345,1.26345,27200000.0
2009-02-18 14:17:00,1.26335,1.26345,1.2626,1.263,136000000.0
2009-02-18 14:18:00,1.263,1.2631,1.26285,1.2631,38400000.0
2009-02-18 14:19:00,1.26305,1.26305,1.262,1.2621,130600000.0
2009-02-18 14:20:00,1.2621,1.2623,1.2615,1.26165,69600000.0
2009-02-18 14:21:00,1.26175,1.2626,1.2617,1.2619,73000000.0
2009-02-18 14:22:00,1.2618,1.26225,1.2618,1.26195,66000000.0
2009-02-18 14:23:00,1.26205,1.2622,1.2619,1.2619,96000000.0
2009-02-18 14:24:00,1.26225,1.2624,1.26215,1.2624,45000000.0
2009-02-18 14:25:00,1.2625,1.2625,1.2625,1.2625,4800000.0
2009-02-18 14:26:00,1.2625,1.2625,1.2625,1.2625,11800000.0
2009-02-18 14:27:00,1.2626,1.2627,1.26195,1.26195,11400000.0
2009-02-18 14:28:00,1.26225,1.26255,1.26225,1.2625,11200000.0
2009-02-18 14:29:00,1.2622,1.26255,1.2622,1.26255,29800000.0
2009-02-18 14:30:00,1.2626,1.2626,1.26235,1.26235,17800000.0
2009-02-18 14:31:00,1.2623,1.26265,1.26225,1.26265,33000000.0
2009-02-18 14:32:00,1.26265,1.26285,1.26265,1.26265,29000000.0
2009-02-18 14:33:00,1.26265,1.26275,1.2623,1.26255,84200000.0
2009-02-18 14:34:00,1.2626,1.26295,1.2626,1.26285,21900000.0
2009-02-18 14:35:00,1.26295,1.2632,1.26285,1.2629,53600000.0
2009-02-18 14:36:00,1.2628,1.2632,1.2627,1.26295,26800000.0
2009-02-18 14:37:00,1.263,1.2632,1.263,1.26305,79800000.0
2009-02-18 14:38:00,1.26315,1.2632,1.26265,1.26285,65200000.0
2009-02-18 14:39:00,1.26285,1.26305,1.26285,1.26305,48600000.0
2009-02-18 14:40:00,1.26315,1.26325,1.26285,1.26285,31200000.0
2009-02-18 14:41:00,1.26295,1.2631,1.26285,1.26295,176200000.0
2009-02-18 14:42:00,1.26265,1.26265,1.26255,1.26255,86400000.0
2009-02-18 14:43:00,1.26255,1.26275,1.26255,1.26275,15800000.0
2009-02-18 14:44:00,1.2629,1.26295,1.2627,1.2627,19200000.0
2009-02-18 14:45:00,1.2627,1.26285,1.26265,1.26285,13400000.0
2009-02-18 14:46:00,1.26285,1.2629,1.2628,1.2628,16600000.0
2009-02-18 14:47:00,1.2629,1.2629,1.2623,1.26235,35600000.0
2009-02-18 14:48:00,1.26235,1.26235,1.2619,1.2619,28800000.0
2009-02-18 14:49:00,1.26195,1.2623,1.26195,1.2622,52400000.0
2009-02-18 14:50:00,1.2623,1.2623,1.262,1.26205,34400000.0
2009-02-18 14:51:00,1.2621,1.2622,1.26195,1.26215,97400000.0
2009-02-18 14:52:00,1.2622,1.26235,1.2619,1.2622,92800000.0
2009-02-18 14:53:00,1.2623,1.2624,1.2618,1.2618,95600000.0
2009-02-18 14:54:00,1.2618,1.2619,1.2618,1.2618,31000000.0
2009-02-18 14:55:00,1.2618,1.2618,1.261,1.2612,145000000.0
2009-02-18 14:56:00,1.2612,1.2612,1.26105,1.2611,66000000.0
2009-02-18 14:57:00,1.2611,1.2613,1.2611,1.2613,11200000.0
2009-02-18 14:58:00,1.2613,1.2613,1.26105,1.2613,9600000.0
2009-02-18 14:59:00,1.2613,1.2613,1.26095,1.261,42000000.0
2009-02-18 15:00:00,1.2611,1.2614,1.261,1.2614,81000000.0
2009-02-18 15:01:00,1.2614,1.2614,1.26105,1.2611,173000000.0
2009-02-18 15:02:00,1.26105,1.2611,1.261,1.261,100600000.0
2009-02-18 15:03:00,1.26095,1.261,1.26075,1.26095,107400000.0
2009-02-18 15:04:00,1.26095,1.2612,1.26075,1.26075,74800000.0
2009-02-18 15:05:00,1.26075,1.26105,1.2606,1.2609,153000000.0
2009-02-18 15:06:00,1.26085,1.26145,1.26085,1.26125,196800000.0
2009-02-18 15:07:00,1.26125,1.26145,1.26125,1.2614,145400000.0
2009-02-18 15:08:00,1.26145,1.26145,1.26125,1.2613,41400000.0
2009-02-18 15:09:00,1.2614,1.2616,1.2613,1.26155,55200000.0
2009-02-18 15:10:00,1.26155,1.26165,1.26155,1.26155,95400000.0
2009-02-18 15:11:00,1.26155,1.26155,1.2615,1.26155,23000000.0
2009-02-18 15:12:00,1.26155,1.2619,1.2615,1.2615,116200000.0
2009-02-18 15:13:00,1.26155,1.26165,1.26145,1.26155,123000000.0
2009-02-18 15:14:00,1.26165,1.2624,1.26115,1.26125,200400000.0
2009-02-18 15:15:00,1.2613,1.2613,1.26045,1.26085,102800000.0
2009-02-18 15:16:00,1.26085,1.26105,1.26085,1.26105,34600000.0
2009-02-18 15:17:00,1.2611,1.26115,1.2607,1.2609,73600000.0
2009-02-18 15:18:00,1.2609,1.2612,1.2609,1.26115,64600000.0
2009-02-18 15:19:00,1.2612,1.26225,1.2612,1.26175,177600000.0
2009-02-18 15:20:00,1.26175,1.2621,1.2611,1.26135,296800000.0
2009-02-18 15:21:00,1.26135,1.2616,1.2604,1.2606,335000000.0
2009-02-18 15:22:00,1.2606,1.2606,1.2601,1.2603,107000000.0
2009-02-18 15:23:00,1.2603,1.2603,1.2596,1.26,94600000.0
2009-02-18 15:24:00,1.26,1.26005,1.25975,1.2599,150200000.0
2009-02-18 15:25:00,1.2599,1.26015,1.2598,1.25985,129600000.0
2009-02-18 15:26:00,1.25975,1.2598,1.25945,1.2596,202600000.0
2009-02-18 15:27:00,1.2596,1.25975,1.2595,1.2596,397000000.0
2009-02-18 15:28:00,1.25965,1.2598,1.25955,1.2597,112800000.0
2009-02-18 15:29:00,1.2598,1.2601,1.25955,1.25995,85600000.0
2009-02-18 15:30:00,1.2599,1.26055,1.2599,1.2604,294400003.0
2009-02-18 15:31:00,1.2602,1.26085,1.2602,1.26065,244000000.0
2009-02-18 15:32:00,1.26065,1.261,1.2602,1.2608,282800000.0
2009-02-18 15:33:00,1.26075,1.2611,1.26075,1.2611,146200000.0
2009-02-18 15:34:00,1.2609,1.2609,1.2605,1.2607,125200000.0
2009-02-18 15:35:00,1.2607,1.26085,1.2591,1.2591,285800001.0
2009-02-18 15:36:00,1.2591,1.25925,1.25875,1.25875,443600003.0
2009-02-18 15:37:00,1.25885,1.2589,1.2573,1.2578,411600000.0
2009-02-18 15:38:00,1.2578,1.2578,1.25735,1.2575,623400000.0
2009-02-18 15:39:00,1.25755,1.25755,1.25735,1.25745,401400000.0
2009-02-18 15:40:00,1.25745,1.25825,1.2574,1.25825,292200000.0
2009-02-18 15:41:00,1.25825,1.25855,1.25815,1.2585,199600000.0
2009-02-18 15:42:00,1.2585,1.25885,1.2578,1.25785,270400000.0
2009-02-18 15:43:00,1.25785,1.25795,1.2578,1.25795,186600000.0
2009-02-18 15:44:00,1.25795,1.258,1.25775,1.25775,283600000.0
2009-02-18 15:45:00,1.25775,1.2578,1.25725,1.2574,265200000.0
2009-02-18 15:46:00,1.2574,1.2574,1.2565,1.2569,243200000.0
2009-02-18 15:47:00,1.2569,1.25735,1.25645,1.257,337800000.0
2009-02-18 15:48:00,1.25695,1.25705,1.2565,1.2565,89000000.0
2009-02-18 15:49:00,1.25655,1.257,1.25655,1.2568,232400000.0
2009-02-18 15:50:00,1.25675,1.2569,1.25545,1.25545,428400000.0
2009-02-18 15:51:00,1.25555,1.2567,1.2555,1.2566,554600000.0
2009-02-18 15:52:00,1.25665,1.2572,1.25655,1.2572,187000000.0
2009-02-18 15:53:00,1.2572,1.2577,1.2572,1.2574,254800000.0
2009-02-18 15:54:00,1.25745,1.25765,1.25725,1.25735,341200000.0
2009-02-18 15:55:00,1.2574,1.25805,1.25725,1.25785,335400000.0
2009-02-18 15:56:00,1.25785,1.2579,1.2574,1.2574,276000000.0
2009-02-18 15:57:00,1.2574,1.25745,1.25645,1.2571,213600000.0
2009-02-18 15:58:00,1.2571,1.2574,1.2571,1.25725,260000000.0
2009-02-18 15:59:00,1.2573,1.25735,1.25695,1.2572,261000000.0
2009-02-18 16:00:00,1.2572,1.25725,1.2566,1.25675,355800000.0
2009-02-18 16:01:00,1.25675,1.25695,1.25635,1.2565,521600000.0
2009-02-18 16:02:00,1.2565,1.25685,1.25635,1.25645,299600000.0
2009-02-18 16:03:00,1.25645,1.25655,1.25525,1.25525,487200000.0
2009-02-18 16:04:00,1.25525,1.2556,1.2542,1.25545,483200002.0
2009-02-18 16:05:00,1.2553,1.25575,1.2552,1.2557,272400000.0
2009-02-18 16:06:00,1.25565,1.25565,1.2549,1.255,339800000.0
2009-02-18 16:07:00,1.255,1.2551,1.2549,1.2549,134400000.0
2009-02-18 16:08:00,1.2549,1.25495,1.25395,1.25425,286400000.0
2009-02-18 16:09:00,1.25415,1.25425,1.25355,1.25375,344600000.0
2009-02-18 16:10:00,1.25375,1.25475,1.25355,1.2547,475000001.0
2009-02-18 16:11:00,1.2547,1.2553,1.25465,1.2551,176700001.0
2009-02-18 16:12:00,1.25525,1.2557,1.25525,1.2554,104200000.0
2009-02-18 16:13:00,1.2554,1.2556,1.255,1.255,88200000.0
2009-02-18 16:14:00,1.25495,1.25535,1.2544,1.25525,186000000.0
2009-02-18 16:15:00,1.25525,1.2558,1.25525,1.2555,106100000.0
2009-02-18 16:16:00,1.25555,1.2563,1.25535,1.25605,331800000.0
2009-02-18 16:17:00,1.2561,1.25645,1.25545,1.2556,215200000.0
2009-02-18 16:18:00,1.25565,1.25565,1.2544,1.25485,230400000.0
2009-02-18 16:19:00,1.25485,1.25485,1.2536,1.2537,204000000.0
2009-02-18 16:20:00,1.2537,1.25455,1.253,1.2543,363400000.0
2009-02-18 16:21:00,1.25435,1.25445,1.2541,1.25445,141600000.0
2009-02-18 16:22:00,1.2546,1.2549,1.2544,1.25485,89400000.0
2009-02-18 16:23:00,1.25485,1.25485,1.25445,1.2548,338800000.0
2009-02-18 16:24:00,1.2548,1.25575,1.2548,1.25525,158000000.0
2009-02-18 16:25:00,1.2553,1.2562,1.2553,1.25595,245200000.0
2009-02-18 16:26:00,1.256,1.25655,1.2559,1.25645,214200000.0
2009-02-18 16:27:00,1.25645,1.25645,1.2562,1.2563,217200000.0
2009-02-18 16:28:00,1.2563,1.25755,1.2563,1.25655,388000000.0
2009-02-18 16:29:00,1.25655,1.2573,1.2565,1.2565,269000000.0
2009-02-18 16:30:00,1.2565,1.25795,1.2564,1.25785,532799999.0
2009-02-18 16:31:00,1.2579,1.25845,1.25695,1.2574,371199999.0
2009-02-18 16:32:00,1.2574,1.2576,1.25725,1.25725,483600000.0
2009-02-18 16:33:00,1.25725,1.25815,1.25725,1.2581,322400000.0
2009-02-18 16:34:00,1.2581,1.2582,1.2578,1.258,124200000.0
2009-02-18 16:35:00,1.258,1.2582,1.25775,1.25785,166000000.0
2009-02-18 16:36:00,1.25785,1.25885,1.25775,1.25885,187000000.0
2009-02-18 16:37:00,1.25875,1.25875,1.25785,1.25815,334200000.0
2009-02-18 16:38:00,1.25815,1.25865,1.2581,1.25865,184800000.0
2009-02-18 16:39:00,1.25865,1.2589,1.2581,1.2589,185400000.0
2009-02-18 16:40:00,1.25895,1.25915,1.2586,1.25915,132600000.0
2009-02-18 16:41:00,1.25915,1.25935,1.2578,1.2584,343600000.0
2009-02-18 16:42:00,1.25835,1.25835,1.25735,1.25745,371200000.0
2009-02-18 16:43:00,1.2575,1.2583,1.2575,1.2583,363800000.0
2009-02-18 16:44:00,1.2582,1.2586,1.25705,1.2572,307600000.0
2009-02-18 16:45:00,1.2573,1.25815,1.2573,1.25805,411800000.0
2009-02-18 16:46:00,1.25785,1.25835,1.2574,1.2575,237400000.0
2009-02-18 16:47:00,1.2576,1.25785,1.25745,1.25785,127600000.0
2009-02-18 16:48:00,1.25785,1.25815,1.25775,1.2578,194400000.0
2009-02-18 16:49:00,1.2578,1.2591,1.25765,1.2584,318600000.0
2009-02-18 16:50:00,1.25855,1.2588,1.25805,1.25875,129200000.0
2009-02-18 16:51:00,1.25875,1.2588,1.25805,1.2586,156400000.0
2009-02-18 16:52:00,1.2585,1.2588,1.2582,1.2583,334000000.0
2009-02-18 16:53:00,1.2583,1.2584,1.2579,1.25815,213200000.0
2009-02-18 16:54:00,1.2582,1.2585,1.2579,1.25805,434600000.0
2009-02-18 16:55:00,1.258,1.25815,1.25785,1.2581,193400000.0
2009-02-18 16:56:00,1.25815,1.2585,1.2579,1.25845,215400000.0
2009-02-18 16:57:00,1.25845,1.259,1.25825,1.2586,186600000.0
2009-02-18 16:58:00,1.2586,1.2594,1.2586,1.25925,204000000.0
2009-02-18 16:59:00,1.25925,1.2604,1.25925,1.26015,226000000.0
2009-02-18 17:00:00,1.2601,1.2603,1.25965,1.25965,299600000.0
2009-02-18 17:01:00,1.25965,1.26025,1.259,1.25935,436700000.0
2009-02-18 17:02:00,1.2593,1.2596,1.25865,1.2587,403600000.0
2009-02-18 17:03:00,1.2587,1.2598,1.2587,1.2596,324000000.0
2009-02-18 17:04:00,1.2596,1.26015,1.2596,1.26015,205400000.0
2009-02-18 17:05:00,1.26015,1.2602,1.26005,1.26015,82400000.0
2009-02-18 17:06:00,1.26005,1.26005,1.2597,1.25975,144800000.0
2009-02-18 17:07:00,1.25985,1.25995,1.25925,1.25925,339800000.0
2009-02-18 17:08:00,1.25935,1.25965,1.25875,1.25905,234800000.0
2009-02-18 17:09:00,1.25905,1.2606,1.25885,1.2606,195600000.0
2009-02-18 17:10:00,1.2606,1.26175,1.26055,1.26155,289600000.0
2009-02-18 17:11:00,1.2616,1.2623,1.26125,1.2613,314600000.0
2009-02-18 17:12:00,1.2614,1.2614,1.2606,1.26075,242400000.0
2009-02-18 17:13:00,1.26075,1.26095,1.2603,1.26035,171600000.0
2009-02-18 17:14:00,1.26035,1.26165,1.26015,1.26165,310800000.0
2009-02-18 17:15:00,1.26165,1.26165,1.2612,1.2613,267400000.0
2009-02-18 17:16:00,1.2613,1.2613,1.2605,1.26105,229000000.0
2009-02-18 17:17:00,1.26105,1.2611,1.2605,1.2606,303000000.0
2009-02-18 17:18:00,1.26065,1.26125,1.2603,1.26035,190800000.0
2009-02-18 17:19:00,1.26035,1.2608,1.2603,1.2608,104000000.0
2009-02-18 17:20:00,1.26075,1.2609,1.2602,1.2603,204200000.0
2009-02-18 17:21:00,1.2603,1.2621,1.26025,1.2621,299400000.0
2009-02-18 17:22:00,1.2619,1.2622,1.2611,1.2611,372000000.0
2009-02-18 17:23:00,1.2611,1.2614,1.261,1.2614,246200000.0
2009-02-18 17:24:00,1.2614,1.2614,1.261,1.26105,207600000.0
2009-02-18 17:25:00,1.261,1.2611,1.26045,1.2606,364600000.0
2009-02-18 17:26:00,1.2607,1.261,1.26035,1.2609,423800001.0
2009-02-18 17:27:00,1.2609,1.2615,1.26075,1.26075,241200000.0
2009-02-18 17:28:00,1.2607,1.2612,1.26025,1.2608,261400001.0
2009-02-18 17:29:00,1.2608,1.2608,1.2601,1.26055,189900000.0
2009-02-18 17:30:00,1.26055,1.26075,1.25925,1.2593,271600001.0
2009-02-18 17:31:00,1.25935,1.2596,1.25875,1.2588,264000000.0
2009-02-18 17:32:00,1.2588,1.25905,1.25865,1.2589,98600000.0
2009-02-18 17:33:00,1.2589,1.2596,1.2589,1.25955,264400000.0
2009-02-18 17:34:00,1.2595,1.25985,1.2594,1.25985,191000000.0
2009-02-18 17:35:00,1.25985,1.26155,1.25985,1.26155,273400000.0
2009-02-18 17:36:00,1.26155,1.2619,1.2611,1.26125,217400000.0
2009-02-18 17:37:00,1.26125,1.26185,1.26125,1.2618,149400000.0
2009-02-18 17:38:00,1.2618,1.26185,1.2614,1.26155,286000000.0
2009-02-18 17:39:00,1.26155,1.26165,1.26135,1.26155,197800000.0
2009-02-18 17:40:00,1.26135,1.26175,1.261,1.26105,170800000.0
2009-02-18 17:41:00,1.26105,1.26105,1.2607,1.26105,207000000.0
2009-02-18 17:42:00,1.26105,1.2616,1.2608,1.26135,293900000.0
2009-02-18 17:43:00,1.2614,1.2614,1.26065,1.26075,232400000.0
2009-02-18 17:44:00,1.26075,1.261,1.26045,1.261,148200000.0
2009-02-18 17:45:00,1.2611,1.26115,1.25945,1.25945,185600000.0
2009-02-18 17:46:00,1.2594,1.26035,1.25935,1.25985,228000000.0
2009-02-18 17:47:00,1.25985,1.26045,1.2592,1.2594,322800000.0
2009-02-18 17:48:00,1.2594,1.2595,1.25935,1.2594,163600000.0
2009-02-18 17:49:00,1.2595,1.2596,1.2594,1.25945,135200000.0
2009-02-18 17:50:00,1.25945,1.2596,1.25935,1.2595,148400000.0
2009-02-18 17:51:00,1.25955,1.25985,1.25935,1.25965,230800000.0
2009-02-18 17:52:00,1.25965,1.25985,1.25935,1.25965,311400000.0
2009-02-18 17:53:00,1.2597,1.25995,1.2597,1.25995,161600000.0
2009-02-18 17:54:00,1.25995,1.26025,1.25985,1.26015,217400000.0
2009-02-18 17:55:00,1.26015,1.26015,1.25995,1.26005,106000000.0
2009-02-18 17:56:00,1.26015,1.26095,1.2597,1.2607,388400000.0
2009-02-18 17:57:00,1.2607,1.2611,1.2607,1.2608,265600000.0
2009-02-18 17:58:00,1.2608,1.26145,1.2608,1.26145,170600000.0
2009-02-18 17:59:00,1.26145,1.26235,1.26135,1.2621,428200000.0
2009-02-18 18:00:00,1.2622,1.26225,1.2612,1.26125,425600001.0
2009-02-18 18:01:00,1.2613,1.26175,1.26115,1.2617,327600000.0
2009-02-18 18:02:00,1.2617,1.2618,1.26155,1.26165,103200000.0
2009-02-18 18:03:00,1.26165,1.26175,1.26145,1.2617,96000000.0
2009-02-18 18:04:00,1.26165,1.26165,1.2606,1.26105,238200000.0
2009-02-18 18:05:00,1.26105,1.26235,1.26105,1.2622,263800000.0
2009-02-18 18:06:00,1.2622,1.26315,1.2621,1.2631,371799998.0
2009-02-18 18:07:00,1.2631,1.2632,1.26195,1.26255,182200000.0
2009-02-18 18:08:00,1.26255,1.26325,1.2624,1.2624,235500000.0
2009-02-18 18:09:00,1.2624,1.2624,1.2617,1.26195,413600000.0
2009-02-18 18:10:00,1.26195,1.26215,1.26195,1.26215,330400000.0
2009-02-18 18:11:00,1.26215,1.2622,1.26145,1.26165,336799999.0
2009-02-18 18:12:00,1.26165,1.26205,1.2616,1.26195,134400000.0
2009-02-18 18:13:00,1.26175,1.2618,1.26075,1.2615,517200000.0
2009-02-18 18:14:00,1.2615,1.26155,1.2612,1.2612,417600000.0
2009-02-18 18:15:00,1.2611,1.2611,1.25935,1.2596,375600000.0
2009-02-18 18:16:00,1.2596,1.26005,1.2596,1.26005,124000000.0
2009-02-18 18:17:00,1.25995,1.26025,1.2598,1.25985,141600000.0
2009-02-18 18:18:00,1.25995,1.26055,1.25995,1.26055,139600000.0
2009-02-18 18:19:00,1.26055,1.2608,1.26025,1.26065,226000000.0
2009-02-18 18:20:00,1.26065,1.26075,1.26025,1.2603,153800000.0
2009-02-18 18:21:00,1.26025,1.2606,1.2602,1.2606,313200000.0
2009-02-18 18:22:00,1.26065,1.26085,1.26035,1.26045,373000000.0
2009-02-18 18:23:00,1.26045,1.26055,1.2602,1.26025,157800000.0
2009-02-18 18:24:00,1.26025,1.26025,1.2599,1.2599,330600000.0
2009-02-18 18:25:00,1.2597,1.25975,1.25935,1.25945,393600000.0
2009-02-18 18:26:00,1.25945,1.25945,1.25895,1.25895,557400000.0
2009-02-18 18:27:00,1.25895,1.25915,1.2587,1.25895,442200000.0
2009-02-18 18:28:00,1.259,1.25905,1.25875,1.259,403800000.0
2009-02-18 18:29:00,1.259,1.25905,1.25885,1.25885,233600000.0
2009-02-18 18:30:00,1.25885,1.25945,1.2583,1.2583,381000000.0
2009-02-18 18:31:00,1.2583,1.25865,1.25805,1.25865,235400000.0
2009-02-18 18:32:00,1.25865,1.2592,1.25865,1.25905,224400000.0
2009-02-18 18:33:00,1.25905,1.25925,1.25885,1.25925,251400000.0
2009-02-18 18:34:00,1.25925,1.25965,1.2592,1.25925,336800000.0
2009-02-18 18:35:00,1.25925,1.2593,1.25805,1.2582,244200000.0
2009-02-18 18:36:00,1.2582,1.25865,1.2582,1.25865,201400000.0
2009-02-18 18:37:00,1.25865,1.25955,1.25865,1.2592,279599999.0
2009-02-18 18:38:00,1.25925,1.25925,1.25915,1.2592,24000000.0
2009-02-18 18:39:00,1.25925,1.2597,1.25925,1.2593,195600000.0
2009-02-18 18:40:00,1.2593,1.25955,1.25915,1.25925,221400000.0
2009-02-18 18:41:00,1.25925,1.2597,1.2592,1.25945,168200000.0
2009-02-18 18:42:00,1.25945,1.25945,1.2591,1.25925,222200000.0
2009-02-18 18:43:00,1.2592,1.25975,1.25905,1.2596,237600000.0
2009-02-18 18:44:00,1.2595,1.25995,1.2589,1.2592,380200000.0
2009-02-18 18:45:00,1.25925,1.2594,1.25905,1.2594,278000000.0
2009-02-18 18:46:00,1.25935,1.25995,1.25935,1.2597,220800000.0
2009-02-18 18:47:00,1.2597,1.2602,1.2597,1.25995,115800000.0
2009-02-18 18:48:00,1.25995,1.25995,1.2595,1.25955,105600000.0
2009-02-18 18:49:00,1.2595,1.2596,1.25915,1.2594,308400000.0
2009-02-18 18:50:00,1.25935,1.2599,1.2592,1.2595,263600000.0
2009-02-18 18:51:00,1.2595,1.2595,1.25915,1.2593,146400000.0
2009-02-18 18:52:00,1.25935,1.25975,1.25935,1.2595,281200000.0
2009-02-18 18:53:00,1.2595,1.25975,1.25945,1.25975,172400000.0
2009-02-18 18:54:00,1.2597,1.2597,1.25955,1.2596,18200000.0
2009-02-18 18:55:00,1.25965,1.2597,1.25895,1.2591,91800000.0
2009-02-18 18:56:00,1.2591,1.2591,1.25815,1.25825,260400000.0
2009-02-18 18:57:00,1.25825,1.25855,1.25825,1.25855,233200000.0
2009-02-18 18:58:00,1.25855,1.25855,1.2583,1.2583,331400000.0
2009-02-18 18:59:00,1.2583,1.25915,1.2583,1.25915,362400000.0
2009-02-18 19:00:00,1.25915,1.25975,1.25915,1.2597,286200000.0
2009-02-18 19:01:00,1.25965,1.25965,1.259,1.2595,410200000.0
2009-02-18 19:02:00,1.25955,1.25955,1.2587,1.25895,201800000.0
2009-02-18 19:03:00,1.259,1.25905,1.25885,1.25905,42400000.0
2009-02-18 19:04:00,1.25905,1.25905,1.25835,1.25845,207800000.0
2009-02-18 19:05:00,1.25845,1.25885,1.2584,1.25865,184000000.0
2009-02-18 19:06:00,1.2586,1.25885,1.2584,1.25885,171200000.0
2009-02-18 19:07:00,1.25885,1.25885,1.25885,1.25885,171600000.0
2009-02-18 19:08:00,1.25885,1.2589,1.2583,1.2584,310400000.0
2009-02-18 19:09:00,1.25835,1.25835,1.25825,1.25835,132200000.0
2009-02-18 19:10:00,1.25835,1.25835,1.25735,1.25745,179400000.0
2009-02-18 19:11:00,1.25745,1.25755,1.2571,1.25735,109600000.0
2009-02-18 19:12:00,1.25745,1.2579,1.2573,1.2579,180600000.0
2009-02-18 19:13:00,1.2579,1.2579,1.25775,1.25785,84800000.0
2009-02-18 19:14:00,1.25775,1.2585,1.25775,1.2584,199800000.0
2009-02-18 19:15:00,1.2584,1.2584,1.25785,1.25805,103600000.0
2009-02-18 19:16:00,1.25805,1.25805,1.25775,1.2578,204000000.0
2009-02-18 19:17:00,1.2578,1.25835,1.2577,1.25795,224800000.0
2009-02-18 19:18:00,1.25795,1.25795,1.25695,1.25705,370400000.0
2009-02-18 19:19:00,1.2571,1.25725,1.25685,1.2572,567400000.0
2009-02-18 19:20:00,1.25725,1.25725,1.2568,1.25725,245800000.0
2009-02-18 19:21:00,1.25735,1.25735,1.2568,1.25695,147400000.0
2009-02-18 19:22:00,1.2569,1.25705,1.25645,1.25655,133600000.0
2009-02-18 19:23:00,1.25665,1.2568,1.25665,1.25665,235800000.0
2009-02-18 19:24:00,1.25665,1.2574,1.25665,1.2574,222200000.0
2009-02-18 19:25:00,1.2574,1.25745,1.25725,1.2574,140600000.0
2009-02-18 19:26:00,1.2574,1.2574,1.257,1.25705,138400000.0
2009-02-18 19:27:00,1.257,1.2585,1.257,1.2583,180800000.0
2009-02-18 19:28:00,1.2583,1.2583,1.2575,1.25775,212200000.0
2009-02-18 19:29:00,1.25775,1.25795,1.2576,1.25795,109000000.0
2009-02-18 19:30:00,1.25795,1.25825,1.2576,1.25815,247800000.0
2009-02-18 19:31:00,1.25815,1.25825,1.2578,1.258,132600000.0
2009-02-18 19:32:00,1.25795,1.25815,1.2579,1.25805,291000000.0
2009-02-18 19:33:00,1.25805,1.2584,1.25795,1.25805,107200000.0
2009-02-18 19:34:00,1.25815,1.25855,1.25805,1.25835,202400000.0
2009-02-18 19:35:00,1.25835,1.2588,1.25835,1.2585,234000000.0
2009-02-18 19:36:00,1.2585,1.2585,1.25845,1.25845,117200000.0
2009-02-18 19:37:00,1.25845,1.25845,1.25815,1.25815,151400000.0
2009-02-18 19:38:00,1.25815,1.2584,1.25815,1.25815,323200000.0
2009-02-18 19:39:00,1.25815,1.2601,1.25815,1.2595,447200000.0
2009-02-18 19:40:00,1.2595,1.25975,1.2592,1.25945,227000000.0
2009-02-18 19:41:00,1.25945,1.25975,1.2592,1.25935,198400000.0
2009-02-18 19:42:00,1.25935,1.2596,1.25815,1.2595,381600000.0
2009-02-18 19:43:00,1.2595,1.25965,1.25945,1.25955,33000000.0
2009-02-18 19:44:00,1.25955,1.25985,1.2595,1.25965,176200000.0
2009-02-18 19:45:00,1.25965,1.25995,1.2594,1.2596,168600000.0
2009-02-18 19:46:00,1.2596,1.26125,1.2596,1.26035,222200000.0
2009-02-18 19:47:00,1.26035,1.26095,1.26035,1.26075,147200000.0
2009-02-18 19:48:00,1.26075,1.26105,1.26065,1.2608,163600000.0
2009-02-18 19:49:00,1.26085,1.26155,1.2608,1.2612,202000000.0
2009-02-18 19:50:00,1.2612,1.2614,1.2611,1.26125,81600000.0
2009-02-18 19:51:00,1.26125,1.2614,1.26065,1.2609,253400000.0
2009-02-18 19:52:00,1.26095,1.2612,1.26075,1.26075,80600000.0
2009-02-18 19:53:00,1.26095,1.26175,1.26065,1.2614,191600000.0
2009-02-18 19:54:00,1.26145,1.26185,1.2605,1.2616,313400000.0
2009-02-18 19:55:00,1.2616,1.26185,1.2614,1.26145,185000000.0
2009-02-18 19:56:00,1.26105,1.26115,1.2602,1.2602,220400000.0
2009-02-18 19:57:00,1.2602,1.2606,1.26015,1.26055,191200000.0
2009-02-18 19:58:00,1.26055,1.2613,1.26055,1.2612,94800000.0
2009-02-18 19:59:00,1.26125,1.26175,1.26115,1.2615,191600000.0
2009-02-18 20:00:00,1.26155,1.26165,1.26105,1.2616,160200000.0
2009-02-18 20:01:00,1.26165,1.26165,1.26055,1.26065,148000000.0
2009-02-18 20:02:00,1.26065,1.26075,1.2606,1.26075,125600000.0
2009-02-18 20:03:00,1.26075,1.2608,1.2606,1.2606,72600000.0
2009-02-18 20:04:00,1.26065,1.2614,1.26055,1.2606,147800000.0
2009-02-18 20:05:00,1.2606,1.26075,1.2601,1.2601,200600000.0
2009-02-18 20:06:00,1.26005,1.2603,1.26005,1.2603,63800000.0
2009-02-18 20:07:00,1.2603,1.26045,1.26,1.26015,200600000.0
2009-02-18 20:08:00,1.2601,1.26045,1.26,1.2604,138400000.0
2009-02-18 20:09:00,1.26045,1.2605,1.2604,1.2604,49400000.0
2009-02-18 20:10:00,1.2605,1.2606,1.2605,1.26055,65600000.0
2009-02-18 20:11:00,1.2605,1.2605,1.2604,1.26045,19000000.0
2009-02-18 20:12:00,1.2604,1.26045,1.2604,1.2604,27400000.0
2009-02-18 20:13:00,1.26035,1.26035,1.2603,1.26035,82800000.0
2009-02-18 20:14:00,1.26035,1.2604,1.26,1.26025,137600000.0
2009-02-18 20:15:00,1.26015,1.2607,1.2601,1.2607,129000000.0
2009-02-18 20:16:00,1.2607,1.26115,1.26045,1.26105,350600000.0
2009-02-18 20:17:00,1.26105,1.2611,1.2607,1.2607,200000000.0
2009-02-18 20:18:00,1.2607,1.2608,1.2607,1.2607,41800000.0
2009-02-18 20:19:00,1.26075,1.2611,1.26075,1.2611,221600000.0
2009-02-18 20:20:00,1.2611,1.2612,1.26105,1.2612,49600000.0
2009-02-18 20:21:00,1.26115,1.2613,1.26115,1.2612,47600000.0
2009-02-18 20:22:00,1.26125,1.26125,1.2612,1.2612,5200000.0
2009-02-18 20:23:00,1.26115,1.26115,1.26115,1.26115,10400000.0
2009-02-18 20:24:00,1.26061,1.26083,1.26033,1.26083,46400000.0
2009-02-18 20:25:00,1.2611,1.2611,1.2611,1.2611,2600000.0
2009-02-18 20:26:00,1.26105,1.26105,1.26105,1.26105,17400000.0
2009-02-18 20:27:00,1.26105,1.2612,1.26075,1.261,205800000.0
2009-02-18 20:28:00,1.26115,1.2612,1.26075,1.26075,124600000.0
2009-02-18 20:29:00,1.2608,1.2608,1.2607,1.2607,20800000.0
2009-02-18 20:30:00,1.26065,1.2607,1.26055,1.26055,57200000.0
2009-02-18 20:31:00,1.26055,1.26065,1.26045,1.26055,72200000.0
2009-02-18 20:32:00,1.26055,1.26075,1.26055,1.26065,40400000.0
2009-02-18 20:33:00,1.2607,1.26075,1.26065,1.26075,33600000.0
2009-02-18 20:34:00,1.26075,1.26075,1.2607,1.2607,20000000.0
2009-02-18 20:35:00,1.26065,1.26075,1.26065,1.26075,65800000.0
2009-02-18 20:36:00,1.26017,1.2602,1.26015,1.26015,5200000.0
2009-02-18 20:37:00,1.26075,1.26075,1.26075,1.26075,16000000.0
2009-02-18 20:38:00,1.26075,1.26165,1.2607,1.2616,213200000.0
2009-02-18 20:39:00,1.2616,1.2629,1.26155,1.2624,272200000.0
2009-02-18 20:40:00,1.2622,1.2622,1.26165,1.2619,132000000.0
2009-02-18 20:41:00,1.26185,1.26215,1.26185,1.26215,60800000.0
2009-02-18 20:42:00,1.26215,1.26245,1.26215,1.26245,7800000.0
2009-02-18 20:43:00,1.26215,1.26215,1.2617,1.26205,177400000.0
2009-02-18 20:44:00,1.26205,1.2625,1.26205,1.26245,130800000.0
2009-02-18 20:45:00,1.26245,1.26245,1.26145,1.26145,213400000.0
2009-02-18 20:46:00,1.2615,1.26185,1.2615,1.26175,160200000.0
2009-02-18 20:47:00,1.26175,1.26175,1.26155,1.26155,105800000.0
2009-02-18 20:48:00,1.26155,1.2616,1.26145,1.26145,169600000.0
2009-02-18 20:49:00,1.26155,1.26155,1.26155,1.26155,19200000.0
2009-02-18 20:50:00,1.26155,1.26175,1.26145,1.26165,158600000.0
2009-02-18 20:51:00,1.26165,1.26165,1.2614,1.26145,32200000.0
2009-02-18 20:52:00,1.26155,1.2616,1.26145,1.26145,127400000.0
2009-02-18 20:53:00,1.26145,1.26145,1.2614,1.26145,768600000.0
2009-02-18 20:54:00,1.26133,1.26133,1.26103,1.26115,9200000.0
2009-02-18 20:55:00,1.26145,1.26145,1.2613,1.2613,101400000.0
2009-02-18 20:56:00,1.26125,1.26125,1.26045,1.2606,227400000.0
2009-02-18 20:57:00,1.26055,1.26055,1.2603,1.26055,187800000.0
2009-02-18 20:58:00,1.26055,1.26105,1.26055,1.26105,254200001.0
2009-02-18 20:59:00,1.26105,1.2613,1.2607,1.2609,286400000.0
2009-02-18 21:00:00,1.2609,1.2616,1.26075,1.2614,173600000.0
2009-02-18 21:01:00,1.2614,1.26145,1.2609,1.2611,262000000.0
2009-02-18 21:02:00,1.26105,1.26105,1.26055,1.26105,220400000.0
2009-02-18 21:03:00,1.2612,1.2613,1.26045,1.26045,369000000.0
2009-02-18 21:04:00,1.26045,1.26065,1.26045,1.2606,106400000.0
2009-02-18 21:05:00,1.26065,1.2611,1.26065,1.2611,154200000.0
2009-02-18 21:06:00,1.26105,1.2611,1.25995,1.26005,257200000.0
2009-02-18 21:07:00,1.26005,1.26005,1.259,1.2598,241200000.0
2009-02-18 21:08:00,1.2598,1.2598,1.2584,1.25855,475000000.0
2009-02-18 21:09:00,1.2586,1.2587,1.2583,1.2587,165000000.0
2009-02-18 21:10:00,1.2587,1.2587,1.2584,1.2584,32800000.0
2009-02-18 21:11:00,1.2586,1.25915,1.25835,1.25895,254600001.0
2009-02-18 21:12:00,1.2591,1.2602,1.2591,1.25995,199800000.0
2009-02-18 21:13:00,1.25995,1.2615,1.25995,1.2611,358999999.0
2009-02-18 21:14:00,1.2611,1.2611,1.26055,1.26075,303000000.0
2009-02-18 21:15:00,1.26075,1.2611,1.2605,1.26095,245000000.0
2009-02-18 21:16:00,1.26095,1.26095,1.26025,1.2608,351400000.0
2009-02-18 21:17:00,1.2609,1.2611,1.2608,1.2608,147800000.0
2009-02-18 21:18:00,1.2608,1.26105,1.26055,1.26085,319200000.0
2009-02-18 21:19:00,1.2609,1.2611,1.26075,1.2609,191400000.0
2009-02-18 21:20:00,1.26085,1.26085,1.2604,1.2605,285800000.0
2009-02-18 21:21:00,1.26055,1.2606,1.2599,1.26,331000000.0
2009-02-18 21:22:00,1.26,1.26035,1.25995,1.2601,202400000.0
2009-02-18 21:23:00,1.26015,1.2613,1.26015,1.26105,385000000.0
2009-02-18 21:24:00,1.26105,1.26115,1.26005,1.2602,445799999.0
2009-02-18 21:25:00,1.26045,1.2609,1.26005,1.2606,87800000.0
2009-02-18 21:26:00,1.2605,1.2608,1.26035,1.2605,144600000.0
2009-02-18 21:27:00,1.26045,1.26085,1.25995,1.26035,255400000.0
2009-02-18 21:28:00,1.26045,1.26055,1.2601,1.26045,160600000.0
2009-02-18 21:29:00,1.26045,1.2611,1.26015,1.26025,223000000.0
2009-02-18 21:30:00,1.26025,1.2608,1.2601,1.26035,244800000.0
2009-02-18 21:31:00,1.26015,1.2609,1.2601,1.2602,182600000.0
2009-02-18 21:32:00,1.26025,1.26115,1.2602,1.2602,329600000.0
2009-02-18 21:33:00,1.2603,1.2605,1.26015,1.26015,89400000.0
2009-02-18 21:34:00,1.26025,1.2609,1.26015,1.2606,230200000.0
2009-02-18 21:35:00,1.2606,1.26105,1.2604,1.26045,241000000.0
2009-02-18 21:36:00,1.26045,1.26055,1.26045,1.26055,326800002.0
2009-02-18 21:37:00,1.2606,1.2608,1.2605,1.26065,122200000.0
2009-02-18 21:38:00,1.26075,1.26075,1.26065,1.26065,39800000.0
2009-02-18 21:39:00,1.26065,1.26075,1.26045,1.2607,130799999.0
2009-02-18 21:40:00,1.26075,1.26085,1.2605,1.26075,205800000.0
2009-02-18 21:41:00,1.26075,1.26075,1.26045,1.2607,104800000.0
2009-02-18 21:42:00,1.2607,1.2607,1.2597,1.2598,301600000.0
2009-02-18 21:43:00,1.2598,1.26,1.25975,1.26,56400000.0
2009-02-18 21:44:00,1.25995,1.2602,1.25995,1.26,83800000.0
2009-02-18 21:45:00,1.26,1.2601,1.25995,1.26,109400000.0
2009-02-18 21:46:00,1.26005,1.2603,1.25975,1.2603,67800000.0
2009-02-18 21:47:00,1.2603,1.26035,1.2597,1.2597,132200000.0
2009-02-18 21:48:00,1.2597,1.25975,1.25965,1.25965,134000000.0
2009-02-18 21:49:00,1.25965,1.25995,1.25965,1.25995,227800000.0
2009-02-18 21:50:00,1.25995,1.2602,1.25995,1.25995,160600000.0
2009-02-18 21:51:00,1.25995,1.2601,1.25975,1.2598,394200000.0
2009-02-18 21:52:00,1.25975,1.26025,1.25975,1.26025,252000000.0
2009-02-18 21:53:00,1.26025,1.2604,1.25945,1.2598,160000000.0
2009-02-18 21:54:00,1.2596,1.25965,1.2593,1.25955,82000000.0
2009-02-18 21:55:00,1.2597,1.26035,1.25945,1.2595,163000000.0
2009-02-18 21:56:00,1.25965,1.2597,1.25885,1.25905,70600000.0
2009-02-18 21:57:00,1.2591,1.25915,1.25845,1.2586,195999999.0
2009-02-18 21:58:00,1.2586,1.2586,1.2586,1.2586,16000000.0
2009-02-18 21:59:00,1.2586,1.2587,1.25815,1.25815,104400000.0
2009-02-18 22:00:00,1.2582,1.25835,1.25795,1.25815,229000000.0
2009-02-18 22:01:00,1.2582,1.2585,1.2582,1.25835,200000000.0
2009-02-18 22:02:00,1.25835,1.2584,1.25795,1.2582,238600000.0
2009-02-18 22:03:00,1.2582,1.2595,1.2582,1.2589,236800000.0
2009-02-18 22:04:00,1.2589,1.2589,1.25825,1.25875,175400000.0
2009-02-18 22:05:00,1.2588,1.2588,1.2581,1.2584,72800000.0
2009-02-18 22:06:00,1.2584,1.2593,1.25835,1.2586,118000000.0
2009-02-18 22:07:00,1.25865,1.259,1.2583,1.2585,256600000.0
2009-02-18 22:08:00,1.25865,1.2588,1.2582,1.25835,100000000.0
2009-02-18 22:09:00,1.2583,1.25865,1.25825,1.25855,134000000.0
2009-02-18 22:10:00,1.25855,1.2587,1.25855,1.25865,93000000.0
2009-02-18 22:11:00,1.25855,1.25855,1.25815,1.25825,178600000.0
2009-02-18 22:12:00,1.25825,1.25835,1.25825,1.25835,44600000.0
2009-02-18 22:13:00,1.25835,1.25835,1.25835,1.25835,18200000.0
2009-02-18 22:14:00,1.2583,1.25835,1.25825,1.25825,41600000.0
2009-02-18 22:15:00,1.25825,1.2584,1.25825,1.2583,31000000.0
2009-02-18 22:16:00,1.25788,1.25797,1.25786,1.25797,5600000.0
2009-02-18 22:17:00,1.25835,1.25835,1.25835,1.25835,7800000.0
2009-02-18 22:18:00,1.25835,1.25835,1.25825,1.25825,14600000.0
2009-02-18 22:19:00,1.2582,1.2582,1.25815,1.25815,56400000.0
2009-02-18 22:20:00,1.2582,1.2582,1.258,1.258,64400000.0
2009-02-18 22:21:00,1.25795,1.25825,1.2578,1.2582,90600000.0
2009-02-18 22:22:00,1.2582,1.25885,1.25815,1.25825,101600000.0
2009-02-18 22:23:00,1.25825,1.25865,1.25815,1.2583,118600000.0
2009-02-18 22:24:00,1.2583,1.2584,1.258,1.25805,109000000.0
2009-02-18 22:25:00,1.25805,1.2581,1.25805,1.2581,78600000.0
2009-02-18 22:26:00,1.2581,1.25815,1.2581,1.25815,30600000.0
2009-02-18 22:27:00,1.25815,1.25825,1.2581,1.25815,66800000.0
2009-02-18 22:28:00,1.25805,1.25815,1.25805,1.25815,12800000.0
2009-02-18 22:29:00,1.25805,1.2584,1.25805,1.25825,85200000.0
2009-02-18 22:30:00,1.25835,1.25855,1.2582,1.2582,44000000.0
2009-02-18 22:31:00,1.25825,1.2584,1.25815,1.25815,132400000.0
2009-02-18 22:32:00,1.25815,1.25815,1.25815,1.25815,62000000.0
2009-02-18 22:33:00,1.25815,1.25845,1.25815,1.25815,44600000.0
2009-02-18 22:34:00,1.25815,1.2586,1.258,1.2586,108000000.0
2009-02-18 22:35:00,1.2586,1.2588,1.25805,1.25835,255600000.0
2009-02-18 22:36:00,1.2585,1.25865,1.25835,1.2584,122200000.0
2009-02-18 22:37:00,1.2584,1.2586,1.2583,1.2584,172800000.0
2009-02-18 22:38:00,1.2584,1.2584,1.2584,1.2584,46800000.0
2009-02-18 22:39:00,1.25835,1.25835,1.2582,1.2582,35400000.0
2009-02-18 22:40:00,1.25815,1.25815,1.25815,1.25815,18000000.0
2009-02-18 22:41:00,1.2582,1.25825,1.25795,1.25805,78000000.0
2009-02-18 22:42:00,1.2581,1.2581,1.2578,1.25785,83200000.0
2009-02-18 22:43:00,1.2578,1.258,1.2578,1.25785,35400000.0
2009-02-18 22:44:00,1.25785,1.25795,1.25765,1.25765,115000000.0
2009-02-18 22:45:00,1.25765,1.25775,1.25765,1.25775,11400000.0
2009-02-18 22:46:00,1.25775,1.25785,1.25775,1.25785,68000000.0
2009-02-18 22:47:00,1.25785,1.25785,1.25785,1.25785,39000000.0
2009-02-18 22:48:00,1.25785,1.2579,1.2577,1.2577,87000000.0
2009-02-18 22:49:00,1.2577,1.25795,1.2576,1.2578,100800000.0
2009-02-18 22:50:00,1.2578,1.25795,1.25765,1.2578,135800000.0
2009-02-18 22:51:00,1.2578,1.25795,1.2577,1.25775,88600000.0
2009-02-18 22:52:00,1.25775,1.25795,1.25775,1.25795,57000000.0
2009-02-18 22:53:00,1.25795,1.25815,1.25795,1.25815,114200000.0
2009-02-18 22:54:00,1.25825,1.25835,1.2579,1.258,175400000.0
2009-02-18 22:55:00,1.258,1.258,1.25785,1.25795,187600000.0
2009-02-18 22:56:00,1.25795,1.25795,1.25795,1.25795,162800000.0
2009-02-18 22:57:00,1.25795,1.25815,1.25795,1.25805,121000000.0
2009-02-18 22:58:00,1.25805,1.25835,1.25795,1.258,156600000.0
2009-02-18 22:59:00,1.2581,1.2581,1.25785,1.25785,184000000.0
2009-02-18 23:00:00,1.25785,1.2579,1.25785,1.2579,73400000.0
2009-02-18 23:01:00,1.2579,1.2581,1.25785,1.25805,67400000.0
2009-02-18 23:02:00,1.2581,1.2581,1.25805,1.25805,9600000.0
2009-02-18 23:03:00,1.2581,1.25835,1.258,1.25835,23500000.0
2009-02-18 23:04:00,1.25835,1.25855,1.25805,1.25805,188200000.0
2009-02-18 23:05:00,1.2581,1.25915,1.25805,1.2584,185000000.0
2009-02-18 23:06:00,1.2588,1.25945,1.2587,1.25945,99000000.0
2009-02-18 23:07:00,1.25945,1.2595,1.2587,1.2587,89000000.0
2009-02-18 23:08:00,1.25875,1.25895,1.25855,1.2587,113000000.0
2009-02-18 23:09:00,1.25875,1.25875,1.2587,1.2587,4800000.0
2009-02-18 23:10:00,1.2588,1.25905,1.2588,1.259,32800000.0
2009-02-18 23:11:00,1.25895,1.25895,1.25895,1.25895,4600000.0
2009-02-18 23:12:00,1.25851,1.25877,1.25848,1.25877,26800000.0
2009-02-18 23:13:00,1.25905,1.25905,1.259,1.259,14400000.0
2009-02-18 23:14:00,1.25895,1.2592,1.25895,1.25915,38000000.0
2009-02-18 23:15:00,1.2592,1.25935,1.2592,1.2593,67600000.0
2009-02-18 23:16:00,1.2593,1.25935,1.25925,1.2593,33800000.0
2009-02-18 23:17:00,1.2593,1.26035,1.2593,1.25965,142800000.0
2009-02-18 23:18:00,1.2596,1.26055,1.2594,1.25975,172800000.0
2009-02-18 23:19:00,1.2599,1.26045,1.25965,1.2599,113000000.0
2009-02-18 23:20:00,1.26,1.26025,1.2597,1.25995,101600000.0
2009-02-18 23:21:00,1.25995,1.25995,1.25975,1.25975,166000000.0
2009-02-18 23:22:00,1.25975,1.25975,1.25975,1.25975,36200000.0
2009-02-18 23:23:00,1.25975,1.2598,1.25975,1.25975,40800000.0
2009-02-18 23:24:00,1.25975,1.2603,1.25975,1.2603,130400000.0
2009-02-18 23:25:00,1.2603,1.2603,1.2596,1.26005,98000000.0
2009-02-18 23:26:00,1.26005,1.26005,1.26005,1.26005,4800000.0
2009-02-18 23:27:00,1.26005,1.26045,1.26005,1.26045,51000000.0
2009-02-18 23:28:00,1.26045,1.26065,1.26045,1.26065,12400000.0
2009-02-18 23:29:00,1.26075,1.26075,1.26025,1.2605,61400000.0
2009-02-18 23:30:00,1.2605,1.2614,1.2605,1.26085,109200000.0
2009-02-18 23:31:00,1.261,1.2611,1.2609,1.2611,54000000.0
2009-02-18 23:32:00,1.2611,1.26145,1.26105,1.2612,93800000.0
2009-02-18 23:33:00,1.2611,1.26125,1.2611,1.26125,43200000.0
2009-02-18 23:34:00,1.26125,1.26125,1.2602,1.2608,67800000.0
2009-02-18 23:35:00,1.26095,1.26095,1.26055,1.2609,28200000.0
2009-02-18 23:36:00,1.26095,1.26095,1.2604,1.26055,129800000.0
2009-02-18 23:37:00,1.26055,1.26055,1.26045,1.26045,28600000.0
2009-02-18 23:38:00,1.26055,1.26065,1.26045,1.26055,105600000.0
2009-02-18 23:39:00,1.2607,1.26075,1.26045,1.26075,15200000.0
2009-02-18 23:40:00,1.26075,1.26075,1.26045,1.26045,60200000.0
2009-02-18 23:41:00,1.26055,1.26055,1.2605,1.26055,63400000.0
2009-02-18 23:42:00,1.26055,1.26055,1.2604,1.26045,39200000.0
2009-02-18 23:43:00,1.26055,1.26055,1.26045,1.26055,16200000.0
2009-02-18 23:44:00,1.26065,1.26065,1.26055,1.26055,26600000.0
2009-02-18 23:45:00,1.26055,1.2606,1.26055,1.26055,16600000.0
2009-02-18 23:46:00,1.26055,1.2606,1.26045,1.2606,84000000.0
2009-02-18 23:47:00,1.26055,1.2606,1.26055,1.26055,14800000.0
2009-02-18 23:48:00,1.26065,1.26065,1.26065,1.26065,10200000.0
2009-02-18 23:49:00,1.26065,1.26115,1.2605,1.26115,111800000.0
2009-02-18 23:50:00,1.26115,1.2616,1.26035,1.2612,295300000.0
2009-02-18 23:51:00,1.2612,1.2614,1.2612,1.2614,41600000.0
2009-02-18 23:52:00,1.2614,1.2614,1.26085,1.2612,53800000.0
2009-02-18 23:53:00,1.26125,1.26125,1.26095,1.26115,24600000.0
2009-02-18 23:54:00,1.26115,1.26115,1.26105,1.26105,6800000.0
2009-02-18 23:55:00,1.26056,1.26086,1.26021,1.26021,24600000.0
2009-02-18 23:56:00,1.26044,1.26056,1.26015,1.26015,6000000.0
2009-02-18 23:57:00,1.26105,1.26125,1.2603,1.2603,165400000.0
2009-02-18 23:58:00,1.26035,1.26075,1.26035,1.26045,35600000.0
2009-02-18 23:59:00,1.26055,1.26085,1.2603,1.2605,17000000.0
2009-02-19 00:00:00,1.2606,1.2606,1.2606,1.2606,3200000.0
2009-02-19 00:01:00,1.2605,1.2605,1.2605,1.2605,2600000.0
2009-02-19 00:02:00,1.2607,1.26085,1.25985,1.26045,31000000.0
2009-02-19 00:03:00,1.2607,1.2607,1.2607,1.2607,3200000.0
2009-02-19 00:04:00,1.26,1.26065,1.26,1.26065,5800000.0
2009-02-19 00:05:00,1.2608,1.2608,1.26005,1.2602,9600000.0
2009-02-19 00:06:00,1.2602,1.2602,1.26015,1.26015,8600000.0
2009-02-19 00:07:00,1.26015,1.26035,1.26015,1.26035,14400000.0
2009-02-19 00:08:00,1.26035,1.26035,1.26035,1.26035,1000000.0
2009-02-19 00:09:00,1.26035,1.2607,1.2595,1.26,174600000.0
2009-02-19 00:10:00,1.26015,1.26055,1.25995,1.26055,31600000.0
2009-02-19 00:11:00,1.2607,1.2607,1.26005,1.26045,11400000.0
2009-02-19 00:12:00,1.26014,1.26076,1.26014,1.26038,9600000.0
2009-02-19 00:13:00,1.2602,1.2602,1.26005,1.26005,32000000.0
2009-02-19 00:14:00,1.26015,1.26015,1.25975,1.25975,11600000.0
2009-02-19 00:15:00,1.25985,1.2602,1.25985,1.26015,19000000.0
2009-02-19 00:16:00,1.26015,1.2604,1.26015,1.2602,21000000.0
2009-02-19 00:17:00,1.26015,1.26015,1.26015,1.26015,13200000.0
2009-02-19 00:18:00,1.26015,1.261,1.26015,1.2608,64800000.0
2009-02-19 00:19:00,1.2608,1.2608,1.2608,1.2608,2400000.0
2009-02-19 00:20:00,1.26095,1.26095,1.2605,1.26055,67800000.0
2009-02-19 00:21:00,1.2606,1.2606,1.26025,1.26025,8800000.0
2009-02-19 00:22:00,1.26015,1.2603,1.26015,1.2603,4800000.0
2009-02-19 00:23:00,1.26035,1.26085,1.26015,1.2605,38000000.0
2009-02-19 00:24:00,1.26085,1.2609,1.26085,1.2609,5800000.0
2009-02-19 00:25:00,1.261,1.2611,1.2606,1.2606,50799999.0
2009-02-19 00:26:00,1.26085,1.2611,1.26085,1.2611,13800000.0
2009-02-19 00:27:00,1.261,1.261,1.261,1.261,2600000.0
2009-02-19 00:28:00,1.261,1.261,1.26095,1.26095,27000000.0
2009-02-19 00:29:00,1.26095,1.26095,1.26095,1.26095,2600000.0
2009-02-19 00:30:00,1.26095,1.26095,1.26095,1.26095,4200000.0
2009-02-19 00:31:00,1.26083,1.26092,1.26069,1.26081,58200000.0
2009-02-19 00:32:00,1.26095,1.26095,1.2603,1.26065,26400000.0
2009-02-19 00:33:00,1.26065,1.26075,1.26065,1.26075,24000000.0
2009-02-19 00:34:00,1.26075,1.26075,1.26075,1.26075,8200000.0
2009-02-19 00:35:00,1.26075,1.26075,1.26075,1.26075,3200000.0
2009-02-19 00:36:00,1.26057,1.2606,1.26057,1.26057,20400000.0
2009-02-19 00:37:00,1.26075,1.26075,1.26025,1.26025,18200000.0
2009-02-19 00:38:00,1.2603,1.2603,1.2601,1.2601,29400000.0
2009-02-19 00:39:00,1.26015,1.26015,1.25975,1.25975,132400000.0
2009-02-19 00:40:00,1.2598,1.2601,1.25915,1.25935,35200000.0
2009-02-19 00:41:00,1.25975,1.26,1.25975,1.26,6400000.0
2009-02-19 00:42:00,1.25975,1.25975,1.25935,1.2595,19200000.0
2009-02-19 00:43:00,1.25915,1.25915,1.25915,1.25915,4800000.0
2009-02-19 00:44:00,1.25925,1.25925,1.25925,1.25925,7200000.0
2009-02-19 00:45:00,1.2598,1.2603,1.2597,1.25975,64000000.0
2009-02-19 00:46:00,1.25985,1.25985,1.25905,1.25905,8000000.0
2009-02-19 00:47:00,1.25885,1.25985,1.25885,1.25895,124599998.0
2009-02-19 00:48:00,1.2591,1.2593,1.2591,1.2593,6200000.0
2009-02-19 00:49:00,1.2593,1.2593,1.2593,1.2593,7000000.0
2009-02-19 00:50:00,1.2593,1.2593,1.2593,1.2593,4000000.0
2009-02-19 00:51:00,1.2593,1.2593,1.25925,1.2593,7000000.0
2009-02-19 00:52:00,1.25871,1.25887,1.25846,1.25853,46000000.0
2009-02-19 00:53:00,1.25865,1.25882,1.25851,1.2587,36600000.0
2009-02-19 00:54:00,1.25878,1.25878,1.25859,1.25859,14000000.0
2009-02-19 00:55:00,1.2586,1.25912,1.2586,1.25897,27400000.0
2009-02-19 00:56:00,1.25873,1.2588,1.25814,1.2588,61800000.0
2009-02-19 00:57:00,1.25886,1.25886,1.25813,1.25877,20400000.0
2009-02-19 00:58:00,1.25885,1.25885,1.25885,1.25885,2000000.0
2009-02-19 00:59:00,1.25905,1.25935,1.25905,1.25935,4600000.0
2009-02-19 01:00:00,1.25935,1.26035,1.2593,1.2593,52800000.0
2009-02-19 01:01:00,1.2598,1.26,1.2598,1.26,14200000.0
2009-02-19 01:02:00,1.25995,1.25995,1.2593,1.2598,42400000.0
2009-02-19 01:03:00,1.26,1.26005,1.25895,1.25955,53200000.0
2009-02-19 01:04:00,1.25985,1.26055,1.25985,1.26055,35200000.0
2009-02-19 01:05:00,1.2607,1.26085,1.2607,1.26085,9600000.0
2009-02-19 01:06:00,1.2609,1.26145,1.2609,1.26095,68000000.0
2009-02-19 01:07:00,1.2609,1.2609,1.2607,1.2607,16000000.0
2009-02-19 01:08:00,1.2609,1.2609,1.2609,1.2609,6400000.0
2009-02-19 01:09:00,1.26065,1.26065,1.26065,1.26065,2400000.0
2009-02-19 01:10:00,1.26075,1.2611,1.26075,1.26075,24200000.0
2009-02-19 01:11:00,1.2605,1.26085,1.26005,1.26085,81600000.0
2009-02-19 01:12:00,1.26064,1.26068,1.26064,1.26065,10400000.0
2009-02-19 01:13:00,1.26045,1.2609,1.26045,1.2609,24800000.0
2009-02-19 01:14:00,1.26095,1.2614,1.26095,1.2614,49600000.0
2009-02-19 01:15:00,1.2614,1.26155,1.26085,1.26085,71600000.0
2009-02-19 01:16:00,1.26085,1.2609,1.2594,1.25955,101000000.0
2009-02-19 01:17:00,1.25955,1.2598,1.25935,1.2598,43800000.0
2009-02-19 01:18:00,1.26,1.26045,1.2596,1.2597,55600000.0
2009-02-19 01:19:00,1.2599,1.2604,1.2596,1.2604,78800000.0
2009-02-19 01:20:00,1.26005,1.2609,1.26005,1.26085,44600000.0
2009-02-19 01:21:00,1.26085,1.26085,1.2605,1.26075,11800000.0
2009-02-19 01:22:00,1.26055,1.2608,1.26055,1.2606,16400000.0
2009-02-19 01:23:00,1.2606,1.2606,1.2606,1.2606,4800000.0
2009-02-19 01:24:00,1.2608,1.2608,1.2608,1.2608,6400000.0
2009-02-19 01:25:00,1.26085,1.26095,1.26085,1.26095,38400000.0
2009-02-19 01:26:00,1.26095,1.26095,1.26065,1.2607,51200000.0
2009-02-19 01:27:00,1.26075,1.26095,1.26065,1.26095,60800000.0
2009-02-19 01:28:00,1.2614,1.26155,1.2606,1.2607,16600000.0
2009-02-19 01:29:00,1.2608,1.26105,1.2608,1.261,30400000.0
2009-02-19 01:30:00,1.26105,1.2611,1.26065,1.26075,39800000.0
2009-02-19 01:31:00,1.2609,1.261,1.26065,1.261,69600000.0
2009-02-19 01:32:00,1.261,1.2611,1.26065,1.26065,127800000.0
2009-02-19 01:33:00,1.261,1.2612,1.26065,1.26085,85199999.0
2009-02-19 01:34:00,1.2607,1.26105,1.2607,1.26105,30800000.0
2009-02-19 01:35:00,1.26105,1.26105,1.26095,1.26095,51400001.0
2009-02-19 01:36:00,1.2607,1.26075,1.2607,1.26075,87800002.0
2009-02-19 01:37:00,1.26075,1.26075,1.26075,1.26075,346000000.0
2009-02-19 01:38:00,1.26075,1.26075,1.2601,1.2603,149800000.0
2009-02-19 01:39:00,1.26025,1.26035,1.2596,1.26005,72400000.0
2009-02-19 01:40:00,1.26,1.2602,1.26,1.2602,14600000.0
2009-02-19 01:41:00,1.2599,1.2602,1.2599,1.2599,6000000.0
2009-02-19 01:42:00,1.26015,1.2602,1.2599,1.2599,5000000.0
2009-02-19 01:43:00,1.26035,1.26045,1.25985,1.2601,24800000.0
2009-02-19 01:44:00,1.2604,1.2605,1.2599,1.2601,111200001.0
2009-02-19 01:45:00,1.2598,1.26,1.25975,1.25975,32600000.0
2009-02-19 01:46:00,1.2599,1.2602,1.25965,1.2597,16200000.0
2009-02-19 01:47:00,1.25975,1.2603,1.25965,1.2599,46400000.0
2009-02-19 01:48:00,1.2599,1.25995,1.2599,1.2599,4000000.0
2009-02-19 01:49:00,1.2599,1.2599,1.2594,1.2594,17600000.0
2009-02-19 01:50:00,1.2593,1.2594,1.2593,1.25935,25200000.0
2009-02-19 01:51:00,1.25935,1.2595,1.25935,1.2595,33200000.0
2009-02-19 01:52:00,1.2596,1.2597,1.2596,1.2597,8800000.0
2009-02-19 01:53:00,1.25937,1.25945,1.25934,1.25934,31199999.0
2009-02-19 01:54:00,1.2597,1.2599,1.2593,1.2597,30000000.0
2009-02-19 01:55:00,1.2595,1.2597,1.25945,1.2597,87800000.0
2009-02-19 01:56:00,1.2597,1.2597,1.25895,1.2593,28400000.0
2009-02-19 01:57:00,1.25935,1.2595,1.25895,1.25895,41400000.0
2009-02-19 01:58:00,1.2596,1.2599,1.25935,1.25935,12800000.0
2009-02-19 01:59:00,1.2595,1.2597,1.2589,1.2597,84200000.0
2009-02-19 02:00:00,1.2597,1.2598,1.25885,1.2594,75000000.0
2009-02-19 02:01:00,1.25935,1.2599,1.259,1.2593,36400000.0
2009-02-19 02:02:00,1.2594,1.2595,1.2588,1.2595,66599999.0
2009-02-19 02:03:00,1.2595,1.2595,1.25915,1.25935,14800000.0
2009-02-19 02:04:00,1.25915,1.25935,1.25885,1.25895,81400001.0
2009-02-19 02:05:00,1.25895,1.2607,1.25895,1.2607,132000001.0
2009-02-19 02:06:00,1.2607,1.2607,1.2601,1.2601,62400000.0
2009-02-19 02:07:00,1.26025,1.2603,1.26005,1.2603,10600000.0
2009-02-19 02:08:00,1.2602,1.2603,1.2599,1.2602,41600000.0
2009-02-19 02:09:00,1.2602,1.2603,1.2601,1.2602,18800000.0
2009-02-19 02:10:00,1.2602,1.2603,1.2601,1.26015,18600000.0
2009-02-19 02:11:00,1.26015,1.2602,1.25985,1.2599,66400000.0
2009-02-19 02:12:00,1.26,1.26,1.25975,1.25985,17400000.0
2009-02-19 02:13:00,1.25985,1.2599,1.2595,1.2595,27200000.0
2009-02-19 02:14:00,1.25935,1.2595,1.25925,1.25925,31200000.0
2009-02-19 02:15:00,1.2595,1.25955,1.25915,1.25915,17400000.0
2009-02-19 02:16:00,1.25906,1.2592,1.25857,1.25889,42800000.0
2009-02-19 02:17:00,1.25945,1.25945,1.25925,1.25925,3000000.0
2009-02-19 02:18:00,1.25889,1.25889,1.25875,1.25877,13400000.0
2009-02-19 02:19:00,1.25885,1.25935,1.25885,1.25905,103600000.0
2009-02-19 02:20:00,1.2593,1.2593,1.259,1.2592,8000000.0
2009-02-19 02:21:00,1.25915,1.2593,1.25885,1.259,11600000.0
2009-02-19 02:22:00,1.2591,1.2591,1.2591,1.2591,1000000.0
2009-02-19 02:23:00,1.2588,1.25888,1.25874,1.25887,31000000.0
2009-02-19 02:24:00,1.2591,1.2591,1.2591,1.2591,1000000.0
2009-02-19 02:25:00,1.2587,1.25898,1.25864,1.25898,12000000.0
2009-02-19 02:26:00,1.2591,1.25915,1.2591,1.2591,14600000.0
2009-02-19 02:27:00,1.2591,1.2591,1.2591,1.2591,2000000.0
2009-02-19 02:28:00,1.25887,1.25897,1.25879,1.25888,16400000.0
2009-02-19 02:29:00,1.25876,1.25887,1.25876,1.25887,4000000.0
2009-02-19 02:30:00,1.25871,1.2589,1.2586,1.25876,35000000.0
2009-02-19 02:31:00,1.2591,1.2591,1.2591,1.2591,1000000.0
2009-02-19 02:32:00,1.2591,1.25935,1.2589,1.2591,16800000.0
2009-02-19 02:33:00,1.2591,1.2592,1.2591,1.2592,9000000.0
2009-02-19 02:34:00,1.25925,1.25925,1.25925,1.25925,9800000.0
2009-02-19 02:35:00,1.25925,1.25935,1.25915,1.25915,11800000.0
2009-02-19 02:36:00,1.25885,1.25895,1.25881,1.25889,10400000.0
2009-02-19 02:37:00,1.25885,1.25885,1.25875,1.25882,15600000.0
2009-02-19 02:38:00,1.2592,1.2592,1.2589,1.25895,26200000.0
2009-02-19 02:39:00,1.2591,1.25915,1.2591,1.2591,4600000.0
2009-02-19 02:40:00,1.25905,1.25905,1.25895,1.25895,13400000.0
2009-02-19 02:41:00,1.25872,1.25888,1.25855,1.25855,28400000.0
2009-02-19 02:42:00,1.25895,1.25895,1.25845,1.25845,64400001.0
2009-02-19 02:43:00,1.25845,1.25885,1.25845,1.25855,27600000.0
2009-02-19 02:44:00,1.25805,1.25876,1.25788,1.25834,27400000.0
2009-02-19 02:45:00,1.25826,1.25833,1.25811,1.25817,31199999.0
2009-02-19 02:46:00,1.25815,1.25833,1.258,1.258,21400000.0
2009-02-19 02:47:00,1.25852,1.25852,1.25808,1.25842,43000000.0
2009-02-19 02:48:00,1.25865,1.25865,1.257,1.25725,161600000.0
2009-02-19 02:49:00,1.25735,1.258,1.25715,1.258,30200000.0
2009-02-19 02:50:00,1.258,1.258,1.258,1.258,1600000.0
2009-02-19 02:51:00,1.258,1.258,1.258,1.258,3200000.0
2009-02-19 02:52:00,1.2571,1.25727,1.2571,1.2572,15200000.0
2009-02-19 02:53:00,1.258,1.258,1.2572,1.258,52800000.0
2009-02-19 02:54:00,1.2581,1.2581,1.258,1.2581,48400000.0
2009-02-19 02:55:00,1.2581,1.2581,1.2581,1.2581,10400000.0
2009-02-19 02:56:00,1.2581,1.25825,1.2581,1.25825,14400000.0
2009-02-19 02:57:00,1.25825,1.25825,1.25825,1.25825,12400000.0
2009-02-19 02:58:00,1.25815,1.25815,1.25815,1.25815,2600000.0
2009-02-19 02:59:00,1.25815,1.25825,1.25815,1.25825,3800000.0
2009-02-19 03:00:00,1.25825,1.25825,1.25795,1.25815,20400000.0
2009-02-19 03:01:00,1.2581,1.2581,1.258,1.258,9600000.0
2009-02-19 03:02:00,1.258,1.25805,1.258,1.25805,6600000.0
2009-02-19 03:03:00,1.25777,1.25786,1.25773,1.25784,11600000.0
2009-02-19 03:04:00,1.25805,1.25805,1.258,1.258,80400000.0
2009-02-19 03:05:00,1.258,1.2581,1.258,1.258,15200000.0
2009-02-19 03:06:00,1.258,1.258,1.258,1.258,7200000.0
2009-02-19 03:07:00,1.258,1.258,1.258,1.258,7200000.0
2009-02-19 03:08:00,1.258,1.258,1.258,1.258,3600000.0
2009-02-19 03:09:00,1.258,1.258,1.258,1.258,5400000.0
2009-02-19 03:10:00,1.258,1.258,1.2578,1.25785,9600000.0
2009-02-19 03:11:00,1.25785,1.25785,1.25725,1.25725,17800000.0
2009-02-19 03:12:00,1.25745,1.25745,1.25745,1.25745,5200000.0
2009-02-19 03:13:00,1.2576,1.25775,1.2576,1.25775,10400000.0
2009-02-19 03:14:00,1.25771,1.25771,1.25753,1.25753,21800000.0
2009-02-19 03:15:00,1.2579,1.2579,1.2578,1.2579,8200000.0
2009-02-19 03:16:00,1.25785,1.2579,1.2578,1.2579,5600000.0
2009-02-19 03:17:00,1.25785,1.2579,1.2578,1.2578,7200000.0
2009-02-19 03:18:00,1.2579,1.2579,1.2578,1.2578,9200000.0
2009-02-19 03:19:00,1.2579,1.2579,1.2579,1.2579,1000000.0
2009-02-19 03:20:00,1.25785,1.2579,1.2578,1.2578,7200000.0
2009-02-19 03:21:00,1.2579,1.2579,1.2579,1.2579,1000000.0
2009-02-19 03:22:00,1.2578,1.2579,1.2578,1.2578,7200000.0
2009-02-19 03:23:00,1.2579,1.2579,1.2579,1.2579,1000000.0
2009-02-19 03:24:00,1.2578,1.25825,1.2578,1.258,85600000.0
2009-02-19 03:25:00,1.25789,1.25789,1.25776,1.25776,34000000.0
2009-02-19 03:26:00,1.25797,1.25799,1.25774,1.25774,39200000.0
2009-02-19 03:27:00,1.2579,1.25798,1.25772,1.25798,42800000.0
2009-02-19 03:28:00,1.25786,1.25794,1.25769,1.25773,39400000.0
2009-02-19 03:29:00,1.25765,1.25778,1.25762,1.25778,19600000.0
2009-02-19 03:30:00,1.25805,1.25805,1.258,1.258,8600000.0
2009-02-19 03:31:00,1.25805,1.2583,1.25805,1.2583,19400000.0
2009-02-19 03:32:00,1.25805,1.25805,1.25805,1.25805,2400000.0
2009-02-19 03:33:00,1.25788,1.25812,1.25788,1.25789,19200000.0
2009-02-19 03:34:00,1.25778,1.25808,1.25771,1.25808,16000000.0
2009-02-19 03:35:00,1.2581,1.2581,1.258,1.2581,25400000.0
2009-02-19 03:36:00,1.25805,1.25805,1.25795,1.25795,15000000.0
2009-02-19 03:37:00,1.25805,1.25805,1.25805,1.25805,10400000.0
2009-02-19 03:38:00,1.25811,1.25811,1.25785,1.25785,10200000.0
2009-02-19 03:39:00,1.25805,1.25815,1.258,1.25815,30600000.0
2009-02-19 03:40:00,1.25815,1.25835,1.2581,1.2581,22000000.0
2009-02-19 03:41:00,1.2583,1.25835,1.2581,1.2581,5600000.0
2009-02-19 03:42:00,1.2583,1.2583,1.2583,1.2583,1000000.0
2009-02-19 03:43:00,1.25805,1.2583,1.25805,1.25805,7200000.0
2009-02-19 03:44:00,1.2581,1.2581,1.25792,1.25792,7600000.0
2009-02-19 03:45:00,1.2583,1.25905,1.2583,1.2584,29800000.0
2009-02-19 03:46:00,1.25885,1.25885,1.25873,1.25875,15200000.0
2009-02-19 03:47:00,1.2589,1.2589,1.25885,1.25885,7800000.0
2009-02-19 03:48:00,1.25863,1.2589,1.25855,1.2589,12600000.0
2009-02-19 03:49:00,1.2591,1.2592,1.25905,1.25905,28400000.0
2009-02-19 03:50:00,1.259,1.259,1.25895,1.25895,32000000.0
2009-02-19 03:51:00,1.25895,1.2595,1.2582,1.2595,25200000.0
2009-02-19 03:52:00,1.25927,1.25938,1.2592,1.2592,15200000.0
2009-02-19 03:53:00,1.25898,1.25928,1.25898,1.25917,12000000.0
2009-02-19 03:54:00,1.2592,1.25923,1.25914,1.25914,8400000.0
2009-02-19 03:55:00,1.2593,1.2593,1.25855,1.25855,8800000.0
2009-02-19 03:56:00,1.2587,1.2591,1.2586,1.2591,33600000.0
2009-02-19 03:57:00,1.2591,1.2591,1.2591,1.2591,7800000.0
2009-02-19 03:58:00,1.25891,1.25891,1.25857,1.25872,31000000.0
2009-02-19 03:59:00,1.2592,1.2592,1.2592,1.2592,4600000.0
2009-02-19 04:00:00,1.2592,1.25925,1.25905,1.25905,19000000.0
2009-02-19 04:01:00,1.25894,1.25902,1.25892,1.25897,30200000.0
2009-02-19 04:02:00,1.25902,1.25902,1.25879,1.25879,21200000.0
2009-02-19 04:03:00,1.25905,1.25905,1.25905,1.25905,7800000.0
2009-02-19 04:04:00,1.2591,1.2591,1.25825,1.25825,12000000.0
2009-02-19 04:05:00,1.25835,1.25835,1.2583,1.2583,7400000.0
2009-02-19 04:06:00,1.25805,1.2583,1.25756,1.2583,46000000.0
2009-02-19 04:07:00,1.25865,1.25995,1.25865,1.25995,57700000.0
2009-02-19 04:08:00,1.25895,1.25985,1.2585,1.25875,160800000.0
2009-02-19 04:09:00,1.25875,1.25875,1.25875,1.25875,19800000.0
2009-02-19 04:10:00,1.25875,1.25875,1.25875,1.25875,1200000.0
2009-02-19 04:11:00,1.25885,1.25885,1.25885,1.25885,2200000.0
2009-02-19 04:12:00,1.25839,1.25877,1.25839,1.25874,190200000.0
2009-02-19 04:13:00,1.25859,1.25879,1.25857,1.25864,179000000.0
2009-02-19 04:14:00,1.25863,1.25871,1.25851,1.25856,126800000.0
2009-02-19 04:15:00,1.2585,1.25877,1.2585,1.25877,21000000.0
2009-02-19 04:16:00,1.25885,1.25885,1.25885,1.25885,5200000.0
2009-02-19 04:17:00,1.25885,1.2589,1.25875,1.25875,13600000.0
2009-02-19 04:18:00,1.2587,1.2587,1.25835,1.25855,12600000.0
2009-02-19 04:19:00,1.2585,1.2585,1.25845,1.25845,17000000.0
2009-02-19 04:20:00,1.25845,1.25845,1.25845,1.25845,3000000.0
2009-02-19 04:21:00,1.25845,1.25845,1.25845,1.25845,11600000.0
2009-02-19 04:22:00,1.25845,1.25845,1.25845,1.25845,9000000.0
2009-02-19 04:23:00,1.25845,1.25845,1.25845,1.25845,11600000.0
2009-02-19 04:24:00,1.25845,1.25845,1.25845,1.25845,3000000.0
2009-02-19 04:25:00,1.25845,1.25845,1.25845,1.25845,5600000.0
2009-02-19 04:26:00,1.25845,1.25845,1.25845,1.25845,14600000.0
2009-02-19 04:27:00,1.25802,1.25824,1.25802,1.25824,50800000.0
2009-02-19 04:28:00,1.25845,1.2585,1.25845,1.25845,53800000.0
2009-02-19 04:29:00,1.25814,1.25833,1.25812,1.25812,30600000.0
2009-02-19 04:30:00,1.25811,1.25847,1.25811,1.25834,54600000.0
2009-02-19 04:31:00,1.25835,1.25837,1.2582,1.25825,97000000.0
2009-02-19 04:32:00,1.25827,1.2583,1.25822,1.25828,38400000.0
2009-02-19 04:33:00,1.25845,1.25848,1.25799,1.25822,76600000.0
2009-02-19 04:34:00,1.25845,1.25845,1.25845,1.25845,2600000.0
2009-02-19 04:35:00,1.2584,1.2584,1.25805,1.25805,12800000.0
2009-02-19 04:36:00,1.25815,1.25815,1.25815,1.25815,2600000.0
2009-02-19 04:37:00,1.25815,1.25815,1.25815,1.25815,2600000.0
2009-02-19 04:38:00,1.25806,1.25833,1.25804,1.25804,55600000.0
2009-02-19 04:39:00,1.25805,1.25805,1.25805,1.25805,19000000.0
2009-02-19 04:40:00,1.25805,1.25805,1.25805,1.25805,17000000.0
2009-02-19 04:41:00,1.25805,1.25805,1.25805,1.25805,6800000.0
2009-02-19 04:42:00,1.25805,1.25805,1.25805,1.25805,17000000.0
2009-02-19 04:43:00,1.25805,1.25815,1.25805,1.25815,14600000.0
2009-02-19 04:44:00,1.25806,1.2581,1.2578,1.2578,109000000.0
2009-02-19 04:45:00,1.25825,1.25825,1.25825,1.25825,1000000.0
2009-02-19 04:46:00,1.25798,1.25813,1.25779,1.25813,32200000.0
2009-02-19 04:47:00,1.25812,1.25812,1.25805,1.25807,79000000.0
2009-02-19 04:48:00,1.25719,1.25803,1.25719,1.25803,62200000.0
2009-02-19 04:49:00,1.25773,1.2578,1.25762,1.2577,205000000.0
2009-02-19 04:50:00,1.2581,1.2581,1.2581,1.2581,2600000.0
2009-02-19 04:51:00,1.25815,1.25827,1.25815,1.25822,189200000.0
2009-02-19 04:52:00,1.25784,1.25794,1.25784,1.25787,24000000.0
2009-02-19 04:53:00,1.25816,1.25816,1.25801,1.25803,33600000.0
2009-02-19 04:54:00,1.2577,1.25817,1.2577,1.25817,42200000.0
2009-02-19 04:55:00,1.25805,1.25805,1.2578,1.2579,105800000.0
2009-02-19 04:56:00,1.25807,1.25828,1.25802,1.25828,226000000.0
2009-02-19 04:57:00,1.25808,1.25808,1.25788,1.25788,21600000.0
2009-02-19 04:58:00,1.25808,1.2581,1.25805,1.25807,58600000.0
2009-02-19 04:59:00,1.2579,1.25808,1.2579,1.25798,54600000.0
2009-02-19 05:00:00,1.25815,1.25825,1.25805,1.25805,15600000.0
2009-02-19 05:01:00,1.2582,1.2582,1.2582,1.2582,1000000.0
2009-02-19 05:02:00,1.25801,1.25816,1.25791,1.25809,283800000.0
2009-02-19 05:03:00,1.25793,1.25807,1.25785,1.258,168400000.0
2009-02-19 05:04:00,1.2584,1.2584,1.25825,1.2583,4600000.0
2009-02-19 05:05:00,1.25782,1.25807,1.25782,1.25807,129800000.0
2009-02-19 05:06:00,1.2583,1.2583,1.2583,1.2583,1000000.0
2009-02-19 05:07:00,1.25799,1.258,1.25782,1.258,34800000.0
2009-02-19 05:08:00,1.25835,1.25835,1.25835,1.25835,1000000.0
2009-02-19 05:09:00,1.25825,1.2583,1.25825,1.2583,8800000.0
2009-02-19 05:10:00,1.25795,1.25795,1.25795,1.25795,2600000.0
2009-02-19 05:11:00,1.25788,1.25812,1.25773,1.25805,118600000.0
2009-02-19 05:12:00,1.25792,1.25801,1.25781,1.25785,116200000.0
2009-02-19 05:13:00,1.25787,1.25812,1.25784,1.25787,99600000.0
2009-02-19 05:14:00,1.25777,1.25777,1.25733,1.25749,128400000.0
2009-02-19 05:15:00,1.25778,1.25794,1.25773,1.25775,91700000.0
2009-02-19 05:16:00,1.25765,1.25788,1.25745,1.25767,217400000.0
2009-02-19 05:17:00,1.25805,1.25805,1.25805,1.25805,1000000.0
2009-02-19 05:18:00,1.25767,1.25791,1.25764,1.2577,162400000.0
2009-02-19 05:19:00,1.25758,1.25788,1.25753,1.25775,222600000.0
2009-02-19 05:20:00,1.25805,1.25805,1.25805,1.25805,1200000.0
2009-02-19 05:21:00,1.25809,1.25819,1.25779,1.25794,307400000.0
2009-02-19 05:22:00,1.25706,1.25761,1.25706,1.25758,150800001.0
2009-02-19 05:23:00,1.25775,1.25798,1.25762,1.25772,223100000.0
2009-02-19 05:24:00,1.25778,1.25796,1.25759,1.2578,204600000.0
2009-02-19 05:25:00,1.25805,1.25815,1.25805,1.25805,4400000.0
2009-02-19 05:26:00,1.25805,1.25805,1.2576,1.2577,33400000.0
2009-02-19 05:27:00,1.2577,1.2577,1.257,1.25715,18800000.0
2009-02-19 05:28:00,1.25725,1.2573,1.25725,1.2573,4600000.0
2009-02-19 05:29:00,1.25697,1.25725,1.25695,1.25695,380000007.0
2009-02-19 05:30:00,1.2573,1.2573,1.2573,1.2573,1000000.0
2009-02-19 05:31:00,1.2573,1.2573,1.2573,1.2573,1000000.0
2009-02-19 05:32:00,1.25745,1.25745,1.2569,1.2569,34400000.0
2009-02-19 05:33:00,1.2569,1.2569,1.2568,1.2568,10200000.0
2009-02-19 05:34:00,1.25703,1.25708,1.25678,1.2568,146600001.0
2009-02-19 05:35:00,1.25675,1.25695,1.25675,1.25695,105800000.0
2009-02-19 05:36:00,1.25695,1.25715,1.25695,1.2571,25800000.0
2009-02-19 05:37:00,1.257,1.257,1.257,1.257,2400000.0
2009-02-19 05:38:00,1.257,1.25705,1.25695,1.25705,24199999.0
2009-02-19 05:39:00,1.25705,1.2571,1.25695,1.2571,73800000.0
2009-02-19 05:40:00,1.257,1.257,1.257,1.257,7400000.0
2009-02-19 05:41:00,1.25715,1.2572,1.25715,1.2572,2000000.0
2009-02-19 05:42:00,1.2573,1.2573,1.25685,1.25705,32200000.0
2009-02-19 05:43:00,1.25705,1.2571,1.2569,1.25705,21200000.0
2009-02-19 05:44:00,1.257,1.257,1.25695,1.25695,28000000.0
2009-02-19 05:45:00,1.25695,1.25715,1.2567,1.25715,48200000.0
2009-02-19 05:46:00,1.25715,1.25715,1.25685,1.25685,15000000.0
2009-02-19 05:47:00,1.2568,1.2568,1.2568,1.2568,2400000.0
2009-02-19 05:48:00,1.25692,1.257,1.25687,1.25695,110000000.0
2009-02-19 05:49:00,1.2568,1.2568,1.25675,1.25675,9200000.0
2009-02-19 05:50:00,1.25675,1.25695,1.25675,1.25695,18000000.0
2009-02-19 05:51:00,1.25695,1.25695,1.25635,1.2568,49400000.0
2009-02-19 05:52:00,1.2568,1.2568,1.2564,1.25645,45400001.0
2009-02-19 05:53:00,1.25645,1.25645,1.25645,1.25645,3400000.0
2009-02-19 05:54:00,1.2565,1.2565,1.25645,1.25645,8200000.0
2009-02-19 05:55:00,1.2565,1.2565,1.2565,1.2565,1000000.0
2009-02-19 05:56:00,1.25645,1.2565,1.25645,1.25645,11600000.0
2009-02-19 05:57:00,1.25665,1.25675,1.2564,1.2564,9000000.0
2009-02-19 05:58:00,1.25645,1.2565,1.25645,1.25645,24200000.0
2009-02-19 05:59:00,1.25645,1.25645,1.2559,1.25635,42000000.0
2009-02-19 06:00:00,1.25635,1.2564,1.25625,1.25635,39000000.0
2009-02-19 06:01:00,1.2563,1.2565,1.2563,1.2565,28800000.0
2009-02-19 06:02:00,1.25655,1.25655,1.2562,1.25625,70399999.0
2009-02-19 06:03:00,1.25615,1.25615,1.25615,1.25615,2400000.0
2009-02-19 06:04:00,1.25615,1.25615,1.25605,1.25605,11400000.0
2009-02-19 06:05:00,1.25605,1.2563,1.256,1.2563,24600000.0
2009-02-19 06:06:00,1.2563,1.2563,1.25625,1.25625,5600000.0
2009-02-19 06:07:00,1.2563,1.2563,1.25625,1.25625,5200000.0
2009-02-19 06:08:00,1.2563,1.2563,1.25625,1.25625,5200000.0
2009-02-19 06:09:00,1.25615,1.25635,1.25615,1.2563,20200000.0
2009-02-19 06:10:00,1.25593,1.25609,1.25587,1.25594,175600000.0
2009-02-19 06:11:00,1.25602,1.2563,1.25602,1.25628,66800000.0
2009-02-19 06:12:00,1.2562,1.2563,1.2562,1.2563,3600000.0
2009-02-19 06:13:00,1.2563,1.2563,1.25625,1.25625,6200000.0
2009-02-19 06:14:00,1.25591,1.25612,1.25591,1.25595,59200000.0
2009-02-19 06:15:00,1.25625,1.25625,1.2558,1.2562,34800000.0
2009-02-19 06:16:00,1.2561,1.2561,1.25585,1.25585,24600000.0
2009-02-19 06:17:00,1.25585,1.2559,1.25575,1.25575,25800000.0
2009-02-19 06:18:00,1.2558,1.25645,1.25565,1.25585,38000000.0
2009-02-19 06:19:00,1.2557,1.2559,1.2557,1.2559,8000000.0
2009-02-19 06:20:00,1.2559,1.2559,1.255,1.255,14200000.0
2009-02-19 06:21:00,1.25545,1.2556,1.255,1.25545,35400000.0
2009-02-19 06:22:00,1.25555,1.2556,1.2551,1.2552,25800000.0
2009-02-19 06:23:00,1.2555,1.25585,1.255,1.25535,23600000.0
2009-02-19 06:24:00,1.2555,1.2555,1.25495,1.255,52400000.0
2009-02-19 06:25:00,1.25505,1.25505,1.25505,1.25505,3000000.0
2009-02-19 06:26:00,1.25495,1.255,1.25455,1.25455,17600000.0
2009-02-19 06:27:00,1.2547,1.2552,1.25435,1.25435,63200000.0
2009-02-19 06:28:00,1.25455,1.2546,1.25445,1.2545,28600000.0
2009-02-19 06:29:00,1.2545,1.25465,1.25445,1.2546,51199999.0
2009-02-19 06:30:00,1.25465,1.2548,1.25465,1.2548,5200000.0
2009-02-19 06:31:00,1.2548,1.25505,1.25475,1.25485,26600000.0
2009-02-19 06:32:00,1.25485,1.25605,1.25485,1.2554,77200000.0
2009-02-19 06:33:00,1.25565,1.25605,1.25505,1.2557,55400000.0
2009-02-19 06:34:00,1.25585,1.25585,1.25585,1.25585,13000000.0
2009-02-19 06:35:00,1.2558,1.2558,1.2557,1.2557,5600000.0
2009-02-19 06:36:00,1.25575,1.25575,1.25575,1.25575,5200000.0
2009-02-19 06:37:00,1.25564,1.25567,1.25554,1.25555,144400000.0
2009-02-19 06:38:00,1.2557,1.2557,1.2557,1.2557,3000000.0
2009-02-19 06:39:00,1.25575,1.25575,1.25555,1.25555,40600001.0
2009-02-19 06:40:00,1.2557,1.25575,1.25555,1.2557,97400001.0
2009-02-19 06:41:00,1.25559,1.25572,1.25539,1.25559,83400000.0
2009-02-19 06:42:00,1.2557,1.25578,1.25555,1.25574,110800000.0
2009-02-19 06:43:00,1.2558,1.25635,1.2558,1.25635,46200000.0
2009-02-19 06:44:00,1.25635,1.25645,1.25605,1.2563,41800000.0
2009-02-19 06:45:00,1.25645,1.25665,1.2562,1.2562,6600000.0
2009-02-19 06:46:00,1.25593,1.25631,1.25589,1.25604,171000000.0
2009-02-19 06:47:00,1.2561,1.25655,1.2561,1.25655,43600000.0
2009-02-19 06:48:00,1.25665,1.25665,1.25665,1.25665,5200000.0
2009-02-19 06:49:00,1.2564,1.25695,1.2558,1.25605,102400000.0
2009-02-19 06:50:00,1.2563,1.25675,1.2563,1.25675,8400000.0
2009-02-19 06:51:00,1.25675,1.25705,1.25645,1.25675,89600000.0
2009-02-19 06:52:00,1.25675,1.25675,1.2564,1.2566,44400000.0
2009-02-19 06:53:00,1.2566,1.2566,1.256,1.256,16600000.0
2009-02-19 06:54:00,1.2561,1.2561,1.2559,1.2559,25000000.0
2009-02-19 06:55:00,1.25585,1.2562,1.25585,1.2561,28600000.0
2009-02-19 06:56:00,1.2561,1.2561,1.25475,1.25495,112000000.0
2009-02-19 06:57:00,1.2552,1.2556,1.2552,1.2556,49600000.0
2009-02-19 06:58:00,1.25575,1.2561,1.25575,1.2561,51000000.0
2009-02-19 06:59:00,1.2561,1.25615,1.2555,1.256,19600000.0
2009-02-19 07:00:00,1.2559,1.2559,1.2559,1.2559,10800000.0
2009-02-19 07:01:00,1.2559,1.2559,1.2559,1.2559,10800000.0
2009-02-19 07:02:00,1.2559,1.2559,1.2559,1.2559,10800000.0
2009-02-19 07:03:00,1.2559,1.25595,1.2554,1.2554,49800000.0
2009-02-19 07:04:00,1.2555,1.2555,1.2555,1.2555,2000000.0
2009-02-19 07:05:00,1.25505,1.25543,1.25493,1.25522,241000000.0
2009-02-19 07:06:00,1.2556,1.2557,1.25529,1.25533,267400000.0
2009-02-19 07:07:00,1.25521,1.25529,1.25507,1.25521,169200000.0
2009-02-19 07:08:00,1.25533,1.25555,1.25531,1.25531,235000000.0
2009-02-19 07:09:00,1.25552,1.25552,1.25513,1.25513,278200000.0
2009-02-19 07:10:00,1.25545,1.25559,1.25537,1.25544,566000000.0
2009-02-19 07:11:00,1.2556,1.2557,1.2555,1.25555,9600000.0
2009-02-19 07:12:00,1.25565,1.25565,1.2555,1.25565,8200000.0
2009-02-19 07:13:00,1.2555,1.25585,1.25545,1.25545,10800000.0
2009-02-19 07:14:00,1.2558,1.2559,1.25545,1.25545,27800000.0
2009-02-19 07:15:00,1.2555,1.25595,1.2555,1.2559,25000000.0
2009-02-19 07:16:00,1.2559,1.2559,1.2559,1.2559,28000000.0
2009-02-19 07:17:00,1.25595,1.25595,1.25595,1.25595,2600000.0
2009-02-19 07:18:00,1.25583,1.25584,1.25549,1.25567,266000000.0
2009-02-19 07:19:00,1.25566,1.25582,1.25562,1.25575,233600000.0
2009-02-19 07:20:00,1.25564,1.25584,1.25554,1.25581,250800000.0
2009-02-19 07:21:00,1.25555,1.25566,1.25552,1.25559,250200000.0
2009-02-19 07:22:00,1.25572,1.25588,1.25572,1.25582,120400001.0
2009-02-19 07:23:00,1.256,1.25615,1.256,1.25615,7800000.0
2009-02-19 07:24:00,1.25577,1.25596,1.25557,1.25585,409600000.0
2009-02-19 07:25:00,1.25615,1.25615,1.25615,1.25615,7800000.0
2009-02-19 07:26:00,1.25615,1.25675,1.256,1.2565,17200000.0
2009-02-19 07:27:00,1.25665,1.25665,1.25615,1.25625,46400000.0
2009-02-19 07:28:00,1.25625,1.2564,1.25615,1.2563,52600000.0
2009-02-19 07:29:00,1.2563,1.2564,1.256,1.256,39600000.0
2009-02-19 07:30:00,1.2563,1.2564,1.25615,1.2563,16400000.0
2009-02-19 07:31:00,1.25625,1.2564,1.25605,1.25625,40200000.0
2009-02-19 07:32:00,1.25625,1.25625,1.2554,1.256,115200000.0
2009-02-19 07:33:00,1.25605,1.2563,1.25605,1.2563,18000000.0
2009-02-19 07:34:00,1.2564,1.2565,1.2564,1.2565,21000000.0
2009-02-19 07:35:00,1.25626,1.25626,1.25616,1.25617,200600000.0
2009-02-19 07:36:00,1.2564,1.2567,1.2561,1.2561,11600000.0
2009-02-19 07:37:00,1.25625,1.25625,1.25545,1.2555,17000000.0
2009-02-19 07:38:00,1.2556,1.25625,1.25555,1.25625,28200000.0
2009-02-19 07:39:00,1.25615,1.25615,1.25615,1.25615,2400000.0
2009-02-19 07:40:00,1.25615,1.25615,1.25615,1.25615,2400000.0
2009-02-19 07:41:00,1.2563,1.25645,1.2563,1.25645,9000000.0
2009-02-19 07:42:00,1.2564,1.2567,1.2564,1.2567,8000000.0
2009-02-19 07:43:00,1.25675,1.25675,1.25655,1.25655,5600000.0
2009-02-19 07:44:00,1.2566,1.2566,1.2566,1.2566,2600000.0
2009-02-19 07:45:00,1.25642,1.25648,1.25621,1.25628,298600000.0
2009-02-19 07:46:00,1.25647,1.25656,1.25637,1.25647,278000000.0
2009-02-19 07:47:00,1.25655,1.2567,1.25655,1.2567,8600000.0
2009-02-19 07:48:00,1.25665,1.25665,1.25665,1.25665,2400000.0
2009-02-19 07:49:00,1.25664,1.25664,1.25604,1.25659,376200000.0
2009-02-19 07:50:00,1.25659,1.25673,1.25637,1.25647,493800000.0
2009-02-19 07:51:00,1.2565,1.25663,1.25644,1.2565,382600000.0
2009-02-19 07:52:00,1.25662,1.25687,1.2564,1.25687,441600000.0
2009-02-19 07:53:00,1.25657,1.25681,1.25656,1.25681,296600000.0
2009-02-19 07:54:00,1.2567,1.2567,1.25626,1.25657,163600000.0
2009-02-19 07:55:00,1.2561,1.25677,1.2561,1.25677,249200000.0
2009-02-19 07:56:00,1.25635,1.2564,1.25625,1.25635,141200000.0
2009-02-19 07:57:00,1.25665,1.2567,1.25657,1.25665,173200000.0
2009-02-19 07:58:00,1.25665,1.25665,1.25665,1.25665,4800000.0
2009-02-19 07:59:00,1.25635,1.25666,1.25631,1.25645,315800000.0
2009-02-19 08:00:00,1.25662,1.2568,1.25624,1.25669,376200000.0
2009-02-19 08:01:00,1.25665,1.25665,1.25665,1.25665,7200000.0
2009-02-19 08:02:00,1.2569,1.2569,1.2567,1.2567,22200000.0
2009-02-19 08:03:00,1.25675,1.25675,1.25675,1.25675,34400000.0
2009-02-19 08:04:00,1.25652,1.25665,1.25626,1.25648,174400000.0
2009-02-19 08:05:00,1.25612,1.25668,1.25612,1.25645,248000000.0
2009-02-19 08:06:00,1.25675,1.25675,1.2567,1.2567,49600000.0
2009-02-19 08:07:00,1.2567,1.25675,1.2567,1.25675,37800000.0
2009-02-19 08:08:00,1.2567,1.2567,1.25665,1.25665,41000000.0
2009-02-19 08:09:00,1.2566,1.2566,1.2566,1.2566,5200000.0
2009-02-19 08:10:00,1.25655,1.25655,1.2565,1.2565,5600000.0
2009-02-19 08:11:00,1.2564,1.25649,1.25622,1.25631,294800000.0
2009-02-19 08:12:00,1.25623,1.25655,1.25591,1.25655,142800000.0
2009-02-19 08:13:00,1.25665,1.25665,1.25665,1.25665,2600000.0
2009-02-19 08:14:00,1.2568,1.2568,1.2568,1.2568,2600000.0
2009-02-19 08:15:00,1.2567,1.2567,1.2566,1.2566,13400000.0
2009-02-19 08:16:00,1.2566,1.2566,1.2566,1.2566,15600000.0
2009-02-19 08:17:00,1.2566,1.2567,1.2565,1.25665,31200000.0
2009-02-19 08:18:00,1.2567,1.2567,1.25635,1.25665,54200000.0
2009-02-19 08:19:00,1.25665,1.25665,1.25665,1.25665,5200000.0
2009-02-19 08:20:00,1.25665,1.25665,1.25645,1.2565,15400000.0
2009-02-19 08:21:00,1.2565,1.2565,1.2565,1.2565,5000000.0
2009-02-19 08:22:00,1.2565,1.2565,1.2565,1.2565,1000000.0
2009-02-19 08:23:00,1.2565,1.2565,1.2565,1.2565,5000000.0
2009-02-19 08:24:00,1.25597,1.25614,1.25582,1.25595,94800000.0
2009-02-19 08:25:00,1.2565,1.2565,1.2561,1.2561,5600000.0
2009-02-19 08:26:00,1.25608,1.25632,1.25593,1.25595,94200000.0
2009-02-19 08:27:00,1.2563,1.2563,1.2563,1.2563,2400000.0
2009-02-19 08:28:00,1.2564,1.2564,1.2563,1.2563,10400000.0
2009-02-19 08:29:00,1.2563,1.2563,1.2563,1.2563,5200000.0
2009-02-19 08:30:00,1.25605,1.25624,1.25585,1.25615,142600000.0
2009-02-19 08:31:00,1.25621,1.25626,1.25598,1.25615,194800000.0
2009-02-19 08:32:00,1.2561,1.25644,1.25568,1.25644,211800000.0
2009-02-19 08:33:00,1.25617,1.25623,1.25588,1.25598,288500002.0
2009-02-19 08:34:00,1.25629,1.25664,1.25608,1.25664,218200000.0
2009-02-19 08:35:00,1.25655,1.25658,1.25617,1.25632,231000000.0
2009-02-19 08:36:00,1.25595,1.25639,1.25595,1.25608,287300001.0
2009-02-19 08:37:00,1.25654,1.25672,1.25592,1.25592,114000000.0
2009-02-19 08:38:00,1.2562,1.25625,1.2562,1.25625,5200000.0
2009-02-19 08:39:00,1.25595,1.25652,1.25595,1.25652,29200000.0
2009-02-19 08:40:00,1.25635,1.25635,1.25625,1.25625,8800000.0
2009-02-19 08:41:00,1.25586,1.25647,1.25586,1.25624,19600000.0
2009-02-19 08:42:00,1.25588,1.25668,1.25588,1.25592,123000000.0
2009-02-19 08:43:00,1.2565,1.2566,1.2565,1.2566,2200000.0
2009-02-19 08:44:00,1.25619,1.25623,1.256,1.25602,111400000.0
2009-02-19 08:45:00,1.2566,1.2566,1.25615,1.25635,10400000.0
2009-02-19 08:46:00,1.25581,1.2562,1.25581,1.25582,178200000.0
2009-02-19 08:47:00,1.25611,1.25633,1.25591,1.25633,56400000.0
2009-02-19 08:48:00,1.25617,1.2562,1.25592,1.25592,86400000.0
2009-02-19 08:49:00,1.2559,1.25643,1.2559,1.2562,147600000.0
2009-02-19 08:50:00,1.25615,1.25652,1.25615,1.25625,342000000.0
2009-02-19 08:51:00,1.2562,1.25629,1.25605,1.25607,68000000.0
2009-02-19 08:52:00,1.25635,1.25635,1.25625,1.25625,5600000.0
2009-02-19 08:53:00,1.25625,1.25625,1.25615,1.25615,14600000.0
2009-02-19 08:54:00,1.25569,1.2559,1.2555,1.2556,96600000.0
2009-02-19 08:55:00,1.2557,1.25631,1.25542,1.25595,138000000.0
2009-02-19 08:56:00,1.25602,1.25621,1.2558,1.2558,95400000.0
2009-02-19 08:57:00,1.25615,1.25625,1.25615,1.25625,20800000.0
2009-02-19 08:58:00,1.25625,1.25645,1.2562,1.25645,15600000.0
2009-02-19 08:59:00,1.2564,1.25645,1.2561,1.2562,17000000.0
2009-02-19 09:00:00,1.25625,1.25625,1.25625,1.25625,4600000.0
2009-02-19 09:01:00,1.25625,1.25625,1.2562,1.2562,31200000.0
2009-02-19 09:02:00,1.2562,1.2562,1.2562,1.2562,2600000.0
2009-02-19 09:03:00,1.2563,1.2563,1.2563,1.2563,1000000.0
2009-02-19 09:04:00,1.2563,1.2563,1.2549,1.2549,70000000.0
2009-02-19 09:05:00,1.2551,1.2552,1.2544,1.25475,104800000.0
2009-02-19 09:06:00,1.25495,1.2554,1.2549,1.2549,63400000.0
2009-02-19 09:07:00,1.2551,1.2551,1.2549,1.25495,37000000.0
2009-02-19 09:08:00,1.25495,1.25495,1.25495,1.25495,7800000.0
2009-02-19 09:09:00,1.25495,1.25495,1.25495,1.25495,2600000.0
2009-02-19 09:10:00,1.2551,1.2551,1.25495,1.2551,21000000.0
2009-02-19 09:11:00,1.25525,1.2556,1.2552,1.2556,58000000.0
2009-02-19 09:12:00,1.25575,1.25595,1.25575,1.25595,21000000.0
2009-02-19 09:13:00,1.2555,1.25558,1.25507,1.25558,106800000.0
2009-02-19 09:14:00,1.256,1.2561,1.2559,1.2559,6200000.0
2009-02-19 09:15:00,1.25556,1.25565,1.25536,1.25547,77000000.0
2009-02-19 09:16:00,1.25605,1.25785,1.2559,1.25615,79400000.0
2009-02-19 09:17:00,1.25615,1.258,1.25615,1.2578,70400000.0
2009-02-19 09:18:00,1.25785,1.25795,1.2568,1.2575,86400000.0
2009-02-19 09:19:00,1.2573,1.25745,1.25685,1.25685,68000000.0
2009-02-19 09:20:00,1.25685,1.25685,1.25685,1.25685,9600000.0
2009-02-19 09:21:00,1.257,1.2572,1.257,1.2572,19800000.0
2009-02-19 09:22:00,1.25688,1.25701,1.2564,1.25685,167400001.0
2009-02-19 09:23:00,1.2572,1.2572,1.2568,1.2569,39799999.0
2009-02-19 09:24:00,1.257,1.2571,1.25675,1.25675,25399999.0
2009-02-19 09:25:00,1.25685,1.25705,1.2568,1.2568,57200000.0
2009-02-19 09:26:00,1.25685,1.25685,1.25685,1.25685,104600003.0
2009-02-19 09:27:00,1.25685,1.25685,1.25685,1.25685,17600000.0
2009-02-19 09:28:00,1.25685,1.25685,1.25645,1.25685,69600000.0
2009-02-19 09:29:00,1.25685,1.25695,1.25615,1.2564,74200000.0
2009-02-19 09:30:00,1.2569,1.25705,1.2562,1.2564,42400000.0
2009-02-19 09:31:00,1.2564,1.2568,1.2564,1.2568,29600000.0
2009-02-19 09:32:00,1.25695,1.25695,1.25695,1.25695,22600000.0
2009-02-19 09:33:00,1.25695,1.2571,1.25675,1.25695,134200000.0
2009-02-19 09:34:00,1.257,1.2572,1.25685,1.25685,153400000.0
2009-02-19 09:35:00,1.25685,1.25695,1.2558,1.256,134400000.0
2009-02-19 09:36:00,1.2561,1.2566,1.2561,1.25645,117400000.0
2009-02-19 09:37:00,1.2564,1.2564,1.25615,1.25615,6800000.0
2009-02-19 09:38:00,1.25625,1.2563,1.25585,1.25595,33400000.0
2009-02-19 09:39:00,1.2561,1.25615,1.2559,1.25615,86600000.0
2009-02-19 09:40:00,1.25625,1.25635,1.25625,1.25635,5800000.0
2009-02-19 09:41:00,1.25625,1.25625,1.2561,1.25615,118200000.0
2009-02-19 09:42:00,1.2561,1.2561,1.25585,1.2559,10800000.0
2009-02-19 09:43:00,1.2559,1.25595,1.2557,1.2557,18400000.0
2009-02-19 09:44:00,1.2555,1.25555,1.2546,1.2549,92600000.0
2009-02-19 09:45:00,1.25495,1.25495,1.25475,1.25475,73200000.0
2009-02-19 09:46:00,1.2549,1.255,1.2549,1.255,3000000.0
2009-02-19 09:47:00,1.255,1.25515,1.2549,1.25495,25800000.0
2009-02-19 09:48:00,1.25495,1.255,1.25495,1.255,16200000.0
2009-02-19 09:49:00,1.25505,1.2556,1.2542,1.2544,84000000.0
2009-02-19 09:50:00,1.2545,1.25505,1.2545,1.2547,47200000.0
2009-02-19 09:51:00,1.2547,1.2547,1.25455,1.2547,21200000.0
2009-02-19 09:52:00,1.25485,1.25495,1.2546,1.2547,87400000.0
2009-02-19 09:53:00,1.2547,1.25485,1.25465,1.25485,25800000.0
2009-02-19 09:54:00,1.25465,1.25495,1.25465,1.25495,24200000.0
2009-02-19 09:55:00,1.25495,1.2554,1.25485,1.25505,30400000.0
2009-02-19 09:56:00,1.255,1.25555,1.255,1.25535,174800000.0
2009-02-19 09:57:00,1.25535,1.25535,1.25535,1.25535,167600006.0
2009-02-19 09:58:00,1.25535,1.25535,1.25535,1.25535,132800006.0
2009-02-19 09:59:00,1.25535,1.25535,1.25495,1.25505,97400000.0
2009-02-19 10:00:00,1.25505,1.25505,1.2543,1.2543,209599999.0
2009-02-19 10:01:00,1.25445,1.2545,1.2543,1.25435,14200000.0
2009-02-19 10:02:00,1.25435,1.2547,1.25425,1.2545,88000000.0
2009-02-19 10:03:00,1.2543,1.25445,1.2543,1.25435,100199997.0
2009-02-19 10:04:00,1.25435,1.2545,1.2543,1.2543,31400001.0
2009-02-19 10:05:00,1.25445,1.2546,1.2542,1.2542,137400000.0
2009-02-19 10:06:00,1.2543,1.2543,1.25425,1.25425,24400000.0
2009-02-19 10:07:00,1.25425,1.25425,1.25425,1.25425,165799999.0
2009-02-19 10:08:00,1.25425,1.25425,1.25425,1.25425,43399999.0
2009-02-19 10:09:00,1.25425,1.25505,1.25415,1.25505,139400004.0
2009-02-19 10:10:00,1.25525,1.25535,1.25495,1.25505,149200000.0
2009-02-19 10:11:00,1.25565,1.25565,1.25465,1.25495,76800000.0
2009-02-19 10:12:00,1.25495,1.25495,1.25475,1.25475,70599998.0
2009-02-19 10:13:00,1.2548,1.2548,1.2548,1.2548,10200000.0
2009-02-19 10:14:00,1.25475,1.25475,1.25475,1.25475,42200000.0
2009-02-19 10:15:00,1.25452,1.2548,1.25442,1.25462,319000000.0
2009-02-19 10:16:00,1.25475,1.25475,1.25475,1.25475,42000000.0
2009-02-19 10:17:00,1.25475,1.25535,1.25475,1.25535,100000000.0
2009-02-19 10:18:00,1.2554,1.25645,1.2554,1.25645,98400000.0
2009-02-19 10:19:00,1.25645,1.25645,1.25605,1.25635,76800000.0
2009-02-19 10:20:00,1.2563,1.25655,1.2563,1.25655,85800000.0
2009-02-19 10:21:00,1.25655,1.2567,1.2559,1.25595,73600000.0
2009-02-19 10:22:00,1.256,1.2562,1.2558,1.25595,84600000.0
2009-02-19 10:23:00,1.25595,1.2562,1.25585,1.25585,49600000.0
2009-02-19 10:24:00,1.2561,1.25645,1.2559,1.25595,158000000.0
2009-02-19 10:25:00,1.256,1.25655,1.256,1.25625,73200000.0
2009-02-19 10:26:00,1.25625,1.25625,1.25585,1.25585,53800001.0
2009-02-19 10:27:00,1.25595,1.25615,1.25585,1.25595,235000001.0
2009-02-19 10:28:00,1.25595,1.25595,1.2554,1.25545,338600003.0
2009-02-19 10:29:00,1.25545,1.25545,1.25545,1.25545,156800001.0
2009-02-19 10:30:00,1.25545,1.25545,1.25545,1.25545,113400001.0
2009-02-19 10:31:00,1.25545,1.25545,1.25415,1.25475,102200000.0
2009-02-19 10:32:00,1.25485,1.25485,1.25425,1.25445,486400001.0
2009-02-19 10:33:00,1.25445,1.25445,1.254,1.254,158400000.0
2009-02-19 10:34:00,1.25405,1.25435,1.2537,1.2537,178000000.0
2009-02-19 10:35:00,1.2538,1.25445,1.2538,1.25445,97400000.0
2009-02-19 10:36:00,1.2545,1.25475,1.2544,1.2544,59800000.0
2009-02-19 10:37:00,1.25435,1.2553,1.25435,1.2547,167000000.0
2009-02-19 10:38:00,1.2548,1.2548,1.25475,1.2548,112800002.0
2009-02-19 10:39:00,1.25475,1.255,1.25475,1.255,15600000.0
2009-02-19 10:40:00,1.255,1.255,1.25495,1.255,78800000.0
2009-02-19 10:41:00,1.255,1.255,1.2548,1.255,86800000.0
2009-02-19 10:42:00,1.25495,1.25495,1.2545,1.25455,28200000.0
2009-02-19 10:43:00,1.25455,1.25455,1.25445,1.25455,50000000.0
2009-02-19 10:44:00,1.25455,1.25455,1.25455,1.25455,16800000.0
2009-02-19 10:45:00,1.25455,1.25475,1.25435,1.25445,110200000.0
2009-02-19 10:46:00,1.2545,1.25465,1.254,1.25435,65600000.0
2009-02-19 10:47:00,1.25435,1.25435,1.25375,1.25375,54400000.0
2009-02-19 10:48:00,1.2539,1.2541,1.2539,1.2541,17000000.0
2009-02-19 10:49:00,1.25405,1.25425,1.25405,1.25425,35600000.0
2009-02-19 10:50:00,1.2543,1.2544,1.2543,1.25435,7000000.0
2009-02-19 10:51:00,1.25435,1.25435,1.2539,1.25415,40400000.0
2009-02-19 10:52:00,1.25425,1.25425,1.25405,1.25415,80400000.0
2009-02-19 10:53:00,1.25415,1.25425,1.25415,1.25425,146200000.0
2009-02-19 10:54:00,1.25425,1.25435,1.25405,1.2542,140000000.0
2009-02-19 10:55:00,1.2543,1.25435,1.2537,1.2538,97600000.0
2009-02-19 10:56:00,1.2538,1.25405,1.25375,1.25405,47000000.0
2009-02-19 10:57:00,1.25405,1.25415,1.25375,1.2539,63800000.0
2009-02-19 10:58:00,1.2539,1.25435,1.2537,1.25385,173400000.0
2009-02-19 10:59:00,1.25385,1.25445,1.25375,1.25445,40600000.0
2009-02-19 11:00:00,1.25445,1.25445,1.25385,1.25385,46200000.0
2009-02-19 11:01:00,1.25385,1.25395,1.25375,1.2539,55800000.0
2009-02-19 11:02:00,1.25405,1.25415,1.2536,1.25395,151200000.0
2009-02-19 11:03:00,1.25395,1.25395,1.25385,1.25385,56600001.0
2009-02-19 11:04:00,1.25385,1.25385,1.2508,1.2512,416400000.0
2009-02-19 11:05:00,1.25135,1.25155,1.25095,1.25125,167600000.0
2009-02-19 11:06:00,1.25125,1.25165,1.25115,1.25115,95000000.0
2009-02-19 11:07:00,1.25125,1.25125,1.25115,1.25125,82000000.0
2009-02-19 11:08:00,1.25125,1.25125,1.25125,1.25125,7600000.0
2009-02-19 11:09:00,1.25135,1.25145,1.24925,1.2496,349999999.0
2009-02-19 11:10:00,1.2496,1.25065,1.24945,1.24985,378200000.0
2009-02-19 11:11:00,1.24985,1.25185,1.2498,1.2517,225000000.0
2009-02-19 11:12:00,1.25185,1.25185,1.251,1.2513,221400000.0
2009-02-19 11:13:00,1.25135,1.2527,1.25135,1.25185,186400000.0
2009-02-19 11:14:00,1.25205,1.25265,1.2519,1.25225,96600000.0
2009-02-19 11:15:00,1.25235,1.25235,1.25075,1.25075,130600000.0
2009-02-19 11:16:00,1.2508,1.25175,1.2508,1.25175,119200000.0
2009-02-19 11:17:00,1.2519,1.25205,1.25125,1.25195,108800000.0
2009-02-19 11:18:00,1.25195,1.252,1.25185,1.252,16400000.0
2009-02-19 11:19:00,1.252,1.2522,1.2518,1.2522,101200000.0
2009-02-19 11:20:00,1.252,1.25205,1.2514,1.2515,309400000.0
2009-02-19 11:21:00,1.2515,1.25155,1.2508,1.2508,170200000.0
2009-02-19 11:22:00,1.25095,1.25105,1.25095,1.25095,164999999.0
2009-02-19 11:23:00,1.25095,1.25175,1.25095,1.25175,235800000.0
2009-02-19 11:24:00,1.25165,1.25285,1.25165,1.25255,106600000.0
2009-02-19 11:25:00,1.25255,1.2531,1.2518,1.25195,270400000.0
2009-02-19 11:26:00,1.25185,1.25185,1.2518,1.2518,10800000.0
2009-02-19 11:27:00,1.25175,1.25185,1.25095,1.25095,50400000.0
2009-02-19 11:28:00,1.25105,1.2511,1.25095,1.25095,38800000.0
2009-02-19 11:29:00,1.2513,1.2516,1.2508,1.25095,96000000.0
2009-02-19 11:30:00,1.25095,1.25095,1.25095,1.25095,26000000.0
2009-02-19 11:31:00,1.25125,1.25125,1.25085,1.25085,28800000.0
2009-02-19 11:32:00,1.2507,1.25135,1.2506,1.2507,118000000.0
2009-02-19 11:33:00,1.2509,1.25095,1.2509,1.25095,44400000.0
2009-02-19 11:34:00,1.25095,1.25145,1.25095,1.25135,124800002.0
2009-02-19 11:35:00,1.2514,1.2517,1.2514,1.2516,107000000.0
2009-02-19 11:36:00,1.2518,1.25215,1.2514,1.25195,114400000.0
2009-02-19 11:37:00,1.25195,1.25275,1.25195,1.2527,145599999.0
2009-02-19 11:38:00,1.25265,1.2534,1.25225,1.2527,171200000.0
2009-02-19 11:39:00,1.25275,1.25325,1.25235,1.25255,96800000.0
2009-02-19 11:40:00,1.2527,1.25275,1.25235,1.2526,85199999.0
2009-02-19 11:41:00,1.2524,1.25255,1.25225,1.25235,196199998.0
2009-02-19 11:42:00,1.2524,1.25245,1.25165,1.25215,213199999.0
2009-02-19 11:43:00,1.2515,1.253,1.2515,1.25275,338399998.0
2009-02-19 11:44:00,1.25275,1.25275,1.25235,1.25275,213600000.0
2009-02-19 11:45:00,1.25275,1.25275,1.25235,1.25235,12400000.0
2009-02-19 11:46:00,1.25216,1.25234,1.25167,1.25223,420800000.0
2009-02-19 11:47:00,1.25235,1.25255,1.25235,1.25255,57600000.0
2009-02-19 11:48:00,1.25255,1.25275,1.25255,1.25275,83400000.0
2009-02-19 11:49:00,1.25275,1.25275,1.25255,1.25255,124200002.0
2009-02-19 11:50:00,1.25255,1.25265,1.25245,1.25265,223199997.0
2009-02-19 11:51:00,1.25265,1.25295,1.2524,1.2526,173200000.0
2009-02-19 11:52:00,1.25265,1.25265,1.25265,1.25265,88800000.0
2009-02-19 11:53:00,1.25265,1.25265,1.25245,1.2525,68400002.0
2009-02-19 11:54:00,1.2526,1.25265,1.2526,1.25265,19800000.0
2009-02-19 11:55:00,1.25242,1.25268,1.25217,1.25268,323200001.0
2009-02-19 11:56:00,1.25265,1.25265,1.2512,1.2512,54000000.0
2009-02-19 11:57:00,1.25135,1.2522,1.2512,1.2521,204600000.0
2009-02-19 11:58:00,1.2522,1.2522,1.2521,1.2521,6000000.0
2009-02-19 11:59:00,1.252,1.252,1.252,1.252,5800000.0
2009-02-19 12:00:00,1.25205,1.25215,1.252,1.25215,36200000.0
2009-02-19 12:01:00,1.25225,1.25225,1.25225,1.25225,7200000.0
2009-02-19 12:02:00,1.25225,1.2527,1.25225,1.2526,142600002.0
2009-02-19 12:03:00,1.25275,1.25275,1.25275,1.25275,5600000.0
2009-02-19 12:04:00,1.25275,1.25275,1.25205,1.25205,40200000.0
2009-02-19 12:05:00,1.2522,1.2522,1.2522,1.2522,6800000.0
2009-02-19 12:06:00,1.2521,1.2521,1.2521,1.2521,13600000.0
2009-02-19 12:07:00,1.2521,1.25255,1.2521,1.25215,73600000.0
2009-02-19 12:08:00,1.25225,1.25275,1.252,1.25205,73800000.0
2009-02-19 12:09:00,1.25205,1.25205,1.25205,1.25205,10000000.0
2009-02-19 12:10:00,1.25195,1.25195,1.25135,1.25135,171400000.0
2009-02-19 12:11:00,1.2513,1.25175,1.25105,1.2514,144400000.0
2009-02-19 12:12:00,1.2514,1.25145,1.2508,1.25095,103400000.0
2009-02-19 12:13:00,1.25075,1.2513,1.2507,1.2513,81600000.0
2009-02-19 12:14:00,1.25145,1.25175,1.2508,1.2512,81400000.0
2009-02-19 12:15:00,1.25125,1.25165,1.251,1.25155,110600000.0
2009-02-19 12:16:00,1.25155,1.25155,1.25145,1.25145,84000000.0
2009-02-19 12:17:00,1.25145,1.25155,1.25145,1.25145,89400000.0
2009-02-19 12:18:00,1.25155,1.25155,1.25145,1.25155,46000000.0
2009-02-19 12:19:00,1.25155,1.25155,1.25155,1.25155,11000000.0
2009-02-19 12:20:00,1.25145,1.25145,1.25145,1.25145,71800000.0
2009-02-19 12:21:00,1.25165,1.25175,1.25165,1.25175,18000000.0
2009-02-19 12:22:00,1.25175,1.2519,1.25135,1.2517,77000000.0
2009-02-19 12:23:00,1.25175,1.25185,1.25135,1.2515,16000000.0
2009-02-19 12:24:00,1.25145,1.25175,1.251,1.2516,80600000.0
2009-02-19 12:25:00,1.25175,1.25175,1.25145,1.25145,154000000.0
2009-02-19 12:26:00,1.25145,1.25155,1.25105,1.2515,156400000.0
2009-02-19 12:27:00,1.25155,1.25195,1.25135,1.25195,153800000.0
2009-02-19 12:28:00,1.25155,1.25175,1.25055,1.25105,360400000.0
2009-02-19 12:29:00,1.25115,1.25125,1.25055,1.25055,104400000.0
2009-02-19 12:30:00,1.2506,1.2506,1.2497,1.25015,156800000.0
2009-02-19 12:31:00,1.2501,1.25065,1.2501,1.25065,149200000.0
2009-02-19 12:32:00,1.25055,1.2507,1.25055,1.2507,22400000.0
2009-02-19 12:33:00,1.25075,1.25075,1.25075,1.25075,9000000.0
2009-02-19 12:34:00,1.25085,1.25095,1.25045,1.25045,137600000.0
2009-02-19 12:35:00,1.25045,1.25045,1.25015,1.25015,144200000.0
2009-02-19 12:36:00,1.2502,1.2502,1.2488,1.24915,580000000.0
2009-02-19 12:37:00,1.24895,1.24925,1.2487,1.24895,341000000.0
2009-02-19 12:38:00,1.249,1.2495,1.24885,1.24895,484200000.0
2009-02-19 12:39:00,1.24895,1.24905,1.24725,1.2474,390000000.0
2009-02-19 12:40:00,1.2474,1.24755,1.24665,1.24705,304200002.0
2009-02-19 12:41:00,1.24705,1.24755,1.24705,1.24755,159800000.0
2009-02-19 12:42:00,1.2475,1.248,1.2472,1.248,520400004.0
2009-02-19 12:43:00,1.248,1.24825,1.24745,1.24825,325400000.0
2009-02-19 12:44:00,1.24825,1.24865,1.2479,1.24815,227799999.0
2009-02-19 12:45:00,1.2482,1.24835,1.2482,1.24835,50800000.0
2009-02-19 12:46:00,1.2488,1.24925,1.2483,1.2492,257200000.0
2009-02-19 12:47:00,1.24935,1.24945,1.24855,1.24875,174400000.0
2009-02-19 12:48:00,1.24885,1.2495,1.24885,1.2495,60600000.0
2009-02-19 12:49:00,1.2495,1.2498,1.2491,1.2491,173600000.0
2009-02-19 12:50:00,1.2492,1.24975,1.24915,1.24975,220400000.0
2009-02-19 12:51:00,1.24975,1.24975,1.2492,1.24925,193200001.0
2009-02-19 12:52:00,1.24925,1.2494,1.24925,1.24935,89999999.0
2009-02-19 12:53:00,1.24935,1.24985,1.24925,1.24965,181199997.0
2009-02-19 12:54:00,1.24965,1.24985,1.2496,1.2498,155199999.0
2009-02-19 12:55:00,1.2498,1.2498,1.2495,1.2495,143999996.0
2009-02-19 12:56:00,1.24955,1.24955,1.2493,1.24955,209600000.0
2009-02-19 12:57:00,1.24955,1.24955,1.249,1.24925,90200000.0
2009-02-19 12:58:00,1.24925,1.24945,1.24895,1.24925,269400000.0
2009-02-19 12:59:00,1.24925,1.2493,1.2492,1.2492,11800000.0
2009-02-19 13:00:00,1.2492,1.24945,1.2492,1.24945,112000000.0
2009-02-19 13:01:00,1.24955,1.24955,1.24945,1.24945,117800000.0
2009-02-19 13:02:00,1.24955,1.24955,1.24945,1.24945,4400000.0
2009-02-19 13:03:00,1.24945,1.24945,1.24925,1.24925,125000000.0
2009-02-19 13:04:00,1.24925,1.24925,1.2487,1.24875,185599999.0
2009-02-19 13:05:00,1.24875,1.24875,1.2483,1.24835,203600000.0
2009-02-19 13:06:00,1.24835,1.2484,1.2481,1.24835,322200001.0
2009-02-19 13:07:00,1.24845,1.24855,1.2483,1.2483,37800000.0
2009-02-19 13:08:00,1.24835,1.24835,1.24835,1.24835,55600000.0
2009-02-19 13:09:00,1.24835,1.2484,1.24835,1.24835,72999999.0
2009-02-19 13:10:00,1.24835,1.24835,1.2481,1.24815,70800001.0
2009-02-19 13:11:00,1.24815,1.24815,1.24805,1.2481,32400000.0
2009-02-19 13:12:00,1.2482,1.24825,1.24785,1.2479,29600000.0
2009-02-19 13:13:00,1.2479,1.2479,1.24785,1.24785,6800000.0
2009-02-19 13:14:00,1.2481,1.24835,1.2477,1.24785,22200000.0
2009-02-19 13:15:00,1.248,1.24815,1.248,1.24815,32400000.0
2009-02-19 13:16:00,1.24785,1.248,1.24775,1.24775,22000000.0
2009-02-19 13:17:00,1.2478,1.2478,1.24775,1.2478,42200000.0
2009-02-19 13:18:00,1.2478,1.2485,1.2476,1.24835,79200000.0
2009-02-19 13:19:00,1.24835,1.24835,1.24825,1.24825,41800000.0
2009-02-19 13:20:00,1.24825,1.24835,1.24825,1.24835,14600000.0
2009-02-19 13:21:00,1.24835,1.24845,1.24835,1.24845,44800000.0
2009-02-19 13:22:00,1.2484,1.2491,1.2484,1.24895,71400000.0
2009-02-19 13:23:00,1.249,1.24905,1.24895,1.249,35200000.0
2009-02-19 13:24:00,1.249,1.249,1.2484,1.24875,59000000.0
2009-02-19 13:25:00,1.2488,1.24895,1.2488,1.24895,12000000.0
2009-02-19 13:26:00,1.24895,1.25005,1.2489,1.24995,56200000.0
2009-02-19 13:27:00,1.24995,1.24995,1.2495,1.2495,417800000.0
2009-02-19 13:28:00,1.24955,1.24955,1.24945,1.2495,70400000.0
2009-02-19 13:29:00,1.2495,1.2495,1.2492,1.2492,84000000.0
2009-02-19 13:30:00,1.2493,1.2493,1.24925,1.24925,19200000.0
2009-02-19 13:31:00,1.24925,1.2497,1.24915,1.2493,25200000.0
2009-02-19 13:32:00,1.24955,1.2497,1.24925,1.24965,66200000.0
2009-02-19 13:33:00,1.24975,1.2506,1.2497,1.25035,112600000.0
2009-02-19 13:34:00,1.25035,1.251,1.25035,1.251,75400000.0
2009-02-19 13:35:00,1.25067,1.25078,1.25043,1.25051,90400000.0
2009-02-19 13:36:00,1.251,1.251,1.2507,1.25075,72400000.0
2009-02-19 13:37:00,1.25049,1.25064,1.25007,1.25057,247600000.0
2009-02-19 13:38:00,1.25075,1.2508,1.25075,1.2508,61600000.0
2009-02-19 13:39:00,1.25095,1.25105,1.2507,1.2507,7600000.0
2009-02-19 13:40:00,1.2508,1.2508,1.2508,1.2508,20800000.0
2009-02-19 13:41:00,1.2508,1.25105,1.2507,1.2508,23400000.0
2009-02-19 13:42:00,1.2508,1.2508,1.2508,1.2508,5200000.0
2009-02-19 13:43:00,1.2508,1.2508,1.2508,1.2508,15600000.0
2009-02-19 13:44:00,1.2508,1.251,1.2508,1.2508,32000000.0
2009-02-19 13:45:00,1.25085,1.25085,1.2508,1.2508,5600000.0
2009-02-19 13:46:00,1.2508,1.25085,1.2499,1.25045,154400001.0
2009-02-19 13:47:00,1.2505,1.2505,1.25045,1.25045,32000000.0
2009-02-19 13:48:00,1.25055,1.25075,1.25045,1.25055,67400000.0
2009-02-19 13:49:00,1.2505,1.2505,1.25045,1.25045,66000000.0
2009-02-19 13:50:00,1.2505,1.25065,1.2501,1.2502,212800000.0
2009-02-19 13:51:00,1.25025,1.2503,1.25015,1.2503,46800000.0
2009-02-19 13:52:00,1.25035,1.25035,1.25035,1.25035,23400000.0
2009-02-19 13:53:00,1.25035,1.25035,1.2499,1.2501,43800000.0
2009-02-19 13:54:00,1.2501,1.2501,1.25,1.25,7800000.0
2009-02-19 13:55:00,1.2501,1.25035,1.25,1.25035,168200001.0
2009-02-19 13:56:00,1.25035,1.2504,1.24995,1.2504,126400000.0
2009-02-19 13:57:00,1.25045,1.25055,1.25045,1.25055,77200001.0
2009-02-19 13:58:00,1.25055,1.25075,1.2505,1.25075,155400000.0
2009-02-19 13:59:00,1.25075,1.25105,1.2505,1.251,117000000.0
2009-02-19 14:00:00,1.25095,1.25145,1.25035,1.25065,113400000.0
2009-02-19 14:01:00,1.25065,1.2507,1.25005,1.25005,119600000.0
2009-02-19 14:02:00,1.2503,1.25065,1.2502,1.25065,71200000.0
2009-02-19 14:03:00,1.2506,1.2509,1.2503,1.2507,378000000.0
2009-02-19 14:04:00,1.2507,1.2507,1.2505,1.25055,159400000.0
2009-02-19 14:05:00,1.25055,1.25075,1.25055,1.25075,155199999.0
2009-02-19 14:06:00,1.25075,1.25075,1.25065,1.25065,185800000.0
2009-02-19 14:07:00,1.25065,1.2507,1.2506,1.2506,27800000.0
2009-02-19 14:08:00,1.25065,1.2509,1.2505,1.25055,142000002.0
2009-02-19 14:09:00,1.25055,1.2506,1.2501,1.25025,65200000.0
2009-02-19 14:10:00,1.2503,1.2504,1.2501,1.25025,60000000.0
2009-02-19 14:11:00,1.25025,1.2506,1.25015,1.25025,238400003.0
2009-02-19 14:12:00,1.25025,1.25035,1.25025,1.25025,238200000.0
2009-02-19 14:13:00,1.25025,1.25025,1.25025,1.25025,338399998.0
2009-02-19 14:14:00,1.25075,1.2508,1.25025,1.25045,111800000.0
2009-02-19 14:15:00,1.25045,1.2506,1.25045,1.25045,103600001.0
2009-02-19 14:16:00,1.25045,1.2508,1.25025,1.25035,214199999.0
2009-02-19 14:17:00,1.2503,1.25045,1.2501,1.25025,61200000.0
2009-02-19 14:18:00,1.25025,1.2506,1.2501,1.25055,324800004.0
2009-02-19 14:19:00,1.25055,1.2506,1.2501,1.25045,286400000.0
2009-02-19 14:20:00,1.25045,1.25045,1.25045,1.25045,139999996.0
2009-02-19 14:21:00,1.25045,1.25075,1.25,1.25055,218000000.0
2009-02-19 14:22:00,1.25065,1.25085,1.25055,1.25075,68200000.0
2009-02-19 14:23:00,1.25075,1.2522,1.2506,1.2522,143800000.0
2009-02-19 14:24:00,1.2522,1.2522,1.2514,1.2515,115800000.0
2009-02-19 14:25:00,1.2515,1.2515,1.25145,1.25145,84600000.0
2009-02-19 14:26:00,1.25145,1.25205,1.2508,1.2518,264200000.0
2009-02-19 14:27:00,1.2518,1.2518,1.2509,1.25135,235400001.0
2009-02-19 14:28:00,1.25135,1.2514,1.2512,1.25135,113800000.0
2009-02-19 14:29:00,1.25135,1.25165,1.25115,1.2514,319799999.0
2009-02-19 14:30:00,1.25145,1.25145,1.2503,1.25045,198600000.0
2009-02-19 14:31:00,1.2501,1.2502,1.25005,1.2501,26600000.0
2009-02-19 14:32:00,1.25005,1.25065,1.25005,1.2505,102200000.0
2009-02-19 14:33:00,1.25065,1.2511,1.25065,1.25105,43800000.0
2009-02-19 14:34:00,1.25085,1.2513,1.25075,1.25075,27800000.0
2009-02-19 14:35:00,1.251,1.2511,1.25075,1.25075,45800000.0
2009-02-19 14:36:00,1.25085,1.2509,1.25025,1.2506,78800000.0
2009-02-19 14:37:00,1.2506,1.25065,1.25035,1.25035,123000000.0
2009-02-19 14:38:00,1.25035,1.25035,1.25035,1.25035,108999999.0
2009-02-19 14:39:00,1.25035,1.25045,1.25035,1.25045,42199999.0
2009-02-19 14:40:00,1.25045,1.2506,1.25045,1.2506,17200000.0
2009-02-19 14:41:00,1.25065,1.25065,1.25045,1.25045,33800000.0
2009-02-19 14:42:00,1.25045,1.25045,1.25045,1.25045,14000000.0
2009-02-19 14:43:00,1.25045,1.25065,1.25045,1.25055,97000000.0
2009-02-19 14:44:00,1.2506,1.2506,1.25035,1.25035,105800000.0
2009-02-19 14:45:00,1.25025,1.25025,1.24995,1.24995,230600000.0
2009-02-19 14:46:00,1.24995,1.24995,1.2491,1.2491,387200000.0
2009-02-19 14:47:00,1.2492,1.2493,1.2478,1.2484,332999999.0
2009-02-19 14:48:00,1.24845,1.2489,1.24845,1.24885,72000000.0
2009-02-19 14:49:00,1.24885,1.24885,1.24865,1.24875,117600000.0
2009-02-19 14:50:00,1.24875,1.24885,1.24875,1.24885,173400000.0
2009-02-19 14:51:00,1.24885,1.24935,1.2484,1.2484,103400000.0
2009-02-19 14:52:00,1.24855,1.24875,1.2479,1.24815,76400000.0
2009-02-19 14:53:00,1.24805,1.2482,1.24795,1.24805,182200000.0
2009-02-19 14:54:00,1.248,1.24805,1.24795,1.248,173800000.0
2009-02-19 14:55:00,1.248,1.248,1.24705,1.24705,275000000.0
2009-02-19 14:56:00,1.2471,1.24715,1.24655,1.24685,324000000.0
2009-02-19 14:57:00,1.24685,1.24695,1.24685,1.24695,195399999.0
2009-02-19 14:58:00,1.24695,1.24695,1.24685,1.24685,72800000.0
2009-02-19 14:59:00,1.24685,1.2482,1.24675,1.2482,140800000.0
2009-02-19 15:00:00,1.2482,1.2482,1.2472,1.24725,352800000.0
2009-02-19 15:01:00,1.24725,1.2474,1.24725,1.24725,162400000.0
2009-02-19 15:02:00,1.24735,1.24775,1.247,1.2473,330400000.0
2009-02-19 15:03:00,1.2473,1.24745,1.24705,1.24735,155000000.0
2009-02-19 15:04:00,1.24735,1.24755,1.24735,1.2475,72600000.0
2009-02-19 15:05:00,1.2475,1.24755,1.24735,1.24755,272200000.0
2009-02-19 15:06:00,1.24745,1.248,1.24745,1.2476,165200000.0
2009-02-19 15:07:00,1.2478,1.24855,1.2478,1.2483,271600000.0
2009-02-19 15:08:00,1.2482,1.2482,1.24745,1.2478,191600000.0
2009-02-19 15:09:00,1.2478,1.248,1.2477,1.24795,87400000.0
2009-02-19 15:10:00,1.24795,1.2487,1.24795,1.2487,143200000.0
2009-02-19 15:11:00,1.2488,1.24975,1.2488,1.24975,230800000.0
2009-02-19 15:12:00,1.24975,1.2503,1.24975,1.25005,347800001.0
2009-02-19 15:13:00,1.25005,1.25045,1.2497,1.24975,351000000.0
2009-02-19 15:14:00,1.2498,1.24995,1.24915,1.24945,280000001.0
2009-02-19 15:15:00,1.24945,1.24945,1.24835,1.24855,370200000.0
2009-02-19 15:16:00,1.24855,1.24855,1.24835,1.24835,270600000.0
2009-02-19 15:17:00,1.24835,1.24845,1.24825,1.24845,100200000.0
2009-02-19 15:18:00,1.24845,1.24855,1.2477,1.24795,155599999.0
2009-02-19 15:19:00,1.24795,1.2505,1.24755,1.2501,348400000.0
2009-02-19 15:20:00,1.2502,1.25025,1.24875,1.24945,441000000.0
2009-02-19 15:21:00,1.24945,1.24945,1.249,1.24935,112600000.0
2009-02-19 15:22:00,1.2494,1.24955,1.2493,1.24945,34000000.0
2009-02-19 15:23:00,1.24945,1.24985,1.24935,1.2495,135600000.0
2009-02-19 15:24:00,1.2497,1.2499,1.24935,1.24955,78600000.0
2009-02-19 15:25:00,1.24955,1.25005,1.24955,1.25,101800000.0
2009-02-19 15:26:00,1.25,1.25,1.24965,1.24965,124200000.0
2009-02-19 15:27:00,1.2496,1.2497,1.24945,1.2497,80000000.0
2009-02-19 15:28:00,1.2497,1.24985,1.2497,1.24985,87400000.0
2009-02-19 15:29:00,1.24995,1.2501,1.24985,1.2501,92600000.0
2009-02-19 15:30:00,1.2503,1.25055,1.24995,1.2505,147600000.0
2009-02-19 15:31:00,1.2506,1.25145,1.2506,1.25065,299200000.0
2009-02-19 15:32:00,1.25075,1.25075,1.24995,1.2505,198800000.0
2009-02-19 15:33:00,1.2505,1.25055,1.2503,1.25035,91800000.0
2009-02-19 15:34:00,1.2504,1.2506,1.25,1.25045,190200000.0
2009-02-19 15:35:00,1.25045,1.25075,1.2501,1.25045,208000000.0
2009-02-19 15:36:00,1.25045,1.2512,1.2503,1.2508,290800000.0
2009-02-19 15:37:00,1.2508,1.25085,1.2501,1.2504,422000000.0
2009-02-19 15:38:00,1.2504,1.25085,1.25025,1.25025,289200000.0
2009-02-19 15:39:00,1.2502,1.2502,1.24995,1.2502,183800000.0
2009-02-19 15:40:00,1.2502,1.25045,1.2501,1.2501,225400000.0
2009-02-19 15:41:00,1.25015,1.2508,1.25015,1.2504,144400000.0
2009-02-19 15:42:00,1.2504,1.25065,1.25015,1.25045,287000000.0
2009-02-19 15:43:00,1.2505,1.25095,1.25025,1.25025,196800000.0
2009-02-19 15:44:00,1.25025,1.2511,1.25025,1.251,239800000.0
2009-02-19 15:45:00,1.251,1.2513,1.2508,1.2513,98600000.0
2009-02-19 15:46:00,1.2513,1.2513,1.2508,1.25085,178400000.0
2009-02-19 15:47:00,1.25085,1.25095,1.25035,1.2508,267400000.0
2009-02-19 15:48:00,1.2508,1.2509,1.25075,1.25075,234200000.0
2009-02-19 15:49:00,1.25075,1.25085,1.2507,1.2507,128800000.0
2009-02-19 15:50:00,1.2507,1.25075,1.25005,1.25005,201000000.0
2009-02-19 15:51:00,1.25005,1.25145,1.24995,1.2505,371000000.0
2009-02-19 15:52:00,1.2505,1.25135,1.2504,1.25135,189400000.0
2009-02-19 15:53:00,1.2515,1.25155,1.25075,1.25075,108200000.0
2009-02-19 15:54:00,1.2508,1.2508,1.25015,1.25015,166600000.0
2009-02-19 15:55:00,1.25035,1.2508,1.25015,1.25045,201600000.0
2009-02-19 15:56:00,1.25045,1.25045,1.25005,1.25015,204200000.0
2009-02-19 15:57:00,1.25015,1.2503,1.24995,1.2502,182600000.0
2009-02-19 15:58:00,1.2502,1.2502,1.25,1.2501,74500000.0
2009-02-19 15:59:00,1.2501,1.2501,1.24965,1.24975,251600000.0
2009-02-19 16:00:00,1.24975,1.2505,1.24975,1.2505,278400000.0
2009-02-19 16:01:00,1.25045,1.25055,1.2502,1.2505,208000001.0
2009-02-19 16:02:00,1.2505,1.25095,1.2502,1.2503,195000000.0
2009-02-19 16:03:00,1.2503,1.25045,1.2489,1.24985,324400000.0
2009-02-19 16:04:00,1.24995,1.25025,1.24945,1.24995,392000001.0
2009-02-19 16:05:00,1.24995,1.24995,1.2487,1.24875,279000000.0
2009-02-19 16:06:00,1.2488,1.2488,1.2484,1.24865,151200000.0
2009-02-19 16:07:00,1.24865,1.24945,1.24865,1.24925,144200000.0
2009-02-19 16:08:00,1.2493,1.24995,1.2493,1.24965,331400000.0
2009-02-19 16:09:00,1.24965,1.24965,1.24895,1.2491,358400000.0
2009-02-19 16:10:00,1.24915,1.24915,1.2489,1.24915,189600000.0
2009-02-19 16:11:00,1.24915,1.24925,1.24845,1.24925,248600000.0
2009-02-19 16:12:00,1.24925,1.2496,1.24885,1.24885,346600000.0
2009-02-19 16:13:00,1.24885,1.24885,1.24815,1.24825,331600000.0
2009-02-19 16:14:00,1.24845,1.24975,1.24845,1.2494,288200000.0
2009-02-19 16:15:00,1.2494,1.2494,1.2491,1.24915,94000000.0
2009-02-19 16:16:00,1.24915,1.2497,1.2491,1.2497,157800000.0
2009-02-19 16:17:00,1.2497,1.2498,1.24955,1.2498,140000000.0
2009-02-19 16:18:00,1.2497,1.2498,1.24945,1.24955,100400000.0
2009-02-19 16:19:00,1.24955,1.24955,1.24825,1.2485,241200000.0
2009-02-19 16:20:00,1.2485,1.2491,1.2485,1.2491,143200000.0
2009-02-19 16:21:00,1.2491,1.2493,1.2491,1.24925,65800000.0
2009-02-19 16:22:00,1.24925,1.24965,1.2492,1.24955,90200000.0
2009-02-19 16:23:00,1.24955,1.24955,1.24875,1.2494,347200000.0
2009-02-19 16:24:00,1.2494,1.24945,1.24925,1.2493,282000000.0
2009-02-19 16:25:00,1.24935,1.24935,1.24925,1.24925,94800000.0
2009-02-19 16:26:00,1.24925,1.2493,1.2486,1.2493,198000000.0
2009-02-19 16:27:00,1.2493,1.2493,1.2487,1.2487,169000000.0
2009-02-19 16:28:00,1.2487,1.2495,1.24855,1.2495,86000000.0
2009-02-19 16:29:00,1.24915,1.24955,1.24905,1.2495,83200000.0
2009-02-19 16:30:00,1.24955,1.24985,1.2493,1.24955,360800000.0
2009-02-19 16:31:00,1.24955,1.25005,1.24945,1.2499,296800000.0
2009-02-19 16:32:00,1.25,1.2502,1.24995,1.24995,158400000.0
2009-02-19 16:33:00,1.24985,1.25,1.24965,1.24985,212800000.0
2009-02-19 16:34:00,1.24985,1.25035,1.24985,1.2503,269400000.0
2009-02-19 16:35:00,1.25055,1.25055,1.24935,1.24945,204400000.0
2009-02-19 16:36:00,1.24945,1.24955,1.2488,1.2492,191800000.0
2009-02-19 16:37:00,1.2492,1.24985,1.24915,1.2496,90200000.0
2009-02-19 16:38:00,1.2496,1.25005,1.24925,1.25005,164200000.0
2009-02-19 16:39:00,1.25005,1.25025,1.24985,1.25,250600000.0
2009-02-19 16:40:00,1.25,1.25065,1.24995,1.2501,211400000.0
2009-02-19 16:41:00,1.2501,1.2501,1.24945,1.24965,146000000.0
2009-02-19 16:42:00,1.24975,1.24985,1.2491,1.24945,89200000.0
2009-02-19 16:43:00,1.2494,1.2494,1.2492,1.24925,270000000.0
2009-02-19 16:44:00,1.24925,1.2496,1.2492,1.2496,191600000.0
2009-02-19 16:45:00,1.2496,1.25035,1.24955,1.2499,258200000.0
2009-02-19 16:46:00,1.2499,1.25005,1.2494,1.2498,138200000.0
2009-02-19 16:47:00,1.2498,1.25,1.2491,1.24945,201800000.0
2009-02-19 16:48:00,1.24945,1.2495,1.24945,1.2495,37400000.0
2009-02-19 16:49:00,1.2495,1.2497,1.2493,1.2495,182200000.0
2009-02-19 16:50:00,1.2495,1.24955,1.24915,1.2492,130200000.0
2009-02-19 16:51:00,1.2492,1.24935,1.24915,1.24935,105600000.0
2009-02-19 16:52:00,1.2493,1.24965,1.2493,1.2495,104000000.0
2009-02-19 16:53:00,1.24955,1.24965,1.2494,1.24945,112800000.0
2009-02-19 16:54:00,1.24935,1.2495,1.24885,1.2493,174000000.0
2009-02-19 16:55:00,1.2493,1.24965,1.2492,1.24925,139000000.0
2009-02-19 16:56:00,1.24935,1.24985,1.2491,1.2491,179400000.0
2009-02-19 16:57:00,1.24905,1.2492,1.249,1.2491,53400000.0
2009-02-19 16:58:00,1.2491,1.2498,1.2491,1.2497,154000000.0
2009-02-19 16:59:00,1.2497,1.2498,1.24895,1.2495,143000000.0
2009-02-19 17:00:00,1.2496,1.24995,1.24925,1.24955,170000000.0
2009-02-19 17:01:00,1.24955,1.2508,1.24955,1.2508,268000000.0
2009-02-19 17:02:00,1.2508,1.25155,1.2506,1.2508,290600000.0
2009-02-19 17:03:00,1.25075,1.25175,1.25045,1.25115,238800000.0
2009-02-19 17:04:00,1.25115,1.25115,1.2507,1.2511,315400000.0
2009-02-19 17:05:00,1.2511,1.2516,1.2511,1.2514,178400000.0
2009-02-19 17:06:00,1.2514,1.25225,1.2514,1.2521,193600000.0
2009-02-19 17:07:00,1.25215,1.25255,1.25145,1.25155,319999999.0
2009-02-19 17:08:00,1.25155,1.25275,1.2515,1.25255,277800000.0
2009-02-19 17:09:00,1.25265,1.25285,1.25245,1.25275,427399998.0
2009-02-19 17:10:00,1.25275,1.2542,1.25275,1.2536,195000000.0
2009-02-19 17:11:00,1.2536,1.25395,1.25315,1.2537,190000000.0
2009-02-19 17:12:00,1.2537,1.2538,1.2532,1.25325,215200000.0
2009-02-19 17:13:00,1.2533,1.25385,1.2533,1.25375,82800000.0
2009-02-19 17:14:00,1.2537,1.25375,1.25315,1.2534,132200000.0
2009-02-19 17:15:00,1.25345,1.25345,1.25335,1.25345,122800000.0
2009-02-19 17:16:00,1.25345,1.25375,1.25345,1.2536,115200000.0
2009-02-19 17:17:00,1.2536,1.2537,1.2535,1.2536,101800000.0
2009-02-19 17:18:00,1.2536,1.25515,1.2536,1.2545,237000000.0
2009-02-19 17:19:00,1.25455,1.255,1.25435,1.2545,313000002.0
2009-02-19 17:20:00,1.2546,1.255,1.2544,1.2547,330800001.0
2009-02-19 17:21:00,1.25465,1.25545,1.2545,1.25535,379199998.0
2009-02-19 17:22:00,1.2553,1.2554,1.2551,1.2552,152400000.0
2009-02-19 17:23:00,1.2552,1.2555,1.25465,1.25475,302200000.0
2009-02-19 17:24:00,1.25475,1.255,1.25465,1.2548,187600000.0
2009-02-19 17:25:00,1.25475,1.25505,1.25475,1.25505,257800000.0
2009-02-19 17:26:00,1.2551,1.25635,1.25505,1.25625,345600000.0
2009-02-19 17:27:00,1.25625,1.2564,1.2557,1.25615,249800000.0
2009-02-19 17:28:00,1.2562,1.25675,1.2561,1.25655,315200000.0
2009-02-19 17:29:00,1.25655,1.2569,1.25615,1.25615,215800000.0
2009-02-19 17:30:00,1.25615,1.25665,1.256,1.2565,285400000.0
2009-02-19 17:31:00,1.2565,1.2567,1.25605,1.25645,312000000.0
2009-02-19 17:32:00,1.25645,1.25645,1.25595,1.25615,111700000.0
2009-02-19 17:33:00,1.25615,1.25615,1.2547,1.25475,205800000.0
2009-02-19 17:34:00,1.25465,1.2561,1.25425,1.256,248800000.0
2009-02-19 17:35:00,1.256,1.25625,1.2558,1.2562,235800000.0
2009-02-19 17:36:00,1.2562,1.2571,1.2558,1.25675,169000000.0
2009-02-19 17:37:00,1.2568,1.25685,1.25655,1.25655,119600000.0
2009-02-19 17:38:00,1.2566,1.25695,1.25565,1.25565,275600000.0
2009-02-19 17:39:00,1.2557,1.2562,1.2557,1.25595,161800000.0
2009-02-19 17:40:00,1.2561,1.25665,1.256,1.25625,150199999.0
2009-02-19 17:41:00,1.25625,1.25625,1.2557,1.25575,221000000.0
2009-02-19 17:42:00,1.25575,1.2558,1.25565,1.25565,82800000.0
2009-02-19 17:43:00,1.25565,1.25565,1.25525,1.2555,112200000.0
2009-02-19 17:44:00,1.2555,1.2557,1.25535,1.25535,118200000.0
2009-02-19 17:45:00,1.2553,1.2553,1.25485,1.2552,169600000.0
2009-02-19 17:46:00,1.2552,1.25585,1.2552,1.25535,183800000.0
2009-02-19 17:47:00,1.25535,1.25545,1.25465,1.25505,191000000.0
2009-02-19 17:48:00,1.25505,1.2557,1.255,1.25535,174000000.0
2009-02-19 17:49:00,1.25535,1.25535,1.2545,1.25455,198000000.0
2009-02-19 17:50:00,1.25455,1.25515,1.2545,1.2551,243600000.0
2009-02-19 17:51:00,1.2551,1.25555,1.255,1.25555,114200000.0
2009-02-19 17:52:00,1.2555,1.2557,1.25545,1.2555,96400000.0
2009-02-19 17:53:00,1.2555,1.25595,1.2553,1.2556,200600000.0
2009-02-19 17:54:00,1.25565,1.25625,1.25565,1.25625,169600000.0
2009-02-19 17:55:00,1.25625,1.257,1.2562,1.25675,160600000.0
2009-02-19 17:56:00,1.25675,1.25705,1.25665,1.2567,267400000.0
2009-02-19 17:57:00,1.2567,1.2572,1.2567,1.257,277000000.0
2009-02-19 17:58:00,1.25695,1.25815,1.2569,1.25815,258400000.0
2009-02-19 17:59:00,1.25795,1.25985,1.25795,1.25935,252700000.0
2009-02-19 18:00:00,1.2594,1.2595,1.25855,1.2592,360000000.0
2009-02-19 18:01:00,1.2592,1.2592,1.25845,1.25875,329600000.0
2009-02-19 18:02:00,1.2588,1.2589,1.25775,1.258,342100000.0
2009-02-19 18:03:00,1.258,1.25825,1.25755,1.2578,179000000.0
2009-02-19 18:04:00,1.2578,1.258,1.25735,1.2574,208600000.0
2009-02-19 18:05:00,1.2573,1.2575,1.2562,1.2575,298600000.0
2009-02-19 18:06:00,1.2575,1.2575,1.25635,1.25715,301200000.0
2009-02-19 18:07:00,1.2571,1.2582,1.2571,1.25755,216400000.0
2009-02-19 18:08:00,1.25765,1.25805,1.2571,1.2571,275800000.0
2009-02-19 18:09:00,1.2571,1.25745,1.2565,1.2574,334000000.0
2009-02-19 18:10:00,1.2574,1.2574,1.25675,1.2573,209800000.0
2009-02-19 18:11:00,1.2573,1.2573,1.2569,1.2569,68400000.0
2009-02-19 18:12:00,1.25705,1.2572,1.25555,1.256,210200000.0
2009-02-19 18:13:00,1.256,1.25665,1.2556,1.2559,231800000.0
2009-02-19 18:14:00,1.2559,1.25605,1.25565,1.2558,148800000.0
2009-02-19 18:15:00,1.2558,1.2558,1.25485,1.255,226400000.0
2009-02-19 18:16:00,1.255,1.25505,1.25455,1.2548,107800000.0
2009-02-19 18:17:00,1.2547,1.25515,1.25465,1.2547,159400000.0
2009-02-19 18:18:00,1.2547,1.2554,1.25465,1.25515,151800000.0
2009-02-19 18:19:00,1.25515,1.2552,1.25485,1.25485,108800000.0
2009-02-19 18:20:00,1.2549,1.2551,1.25465,1.2551,150200000.0
2009-02-19 18:21:00,1.2551,1.2551,1.25475,1.2551,313200000.0
2009-02-19 18:22:00,1.25515,1.2558,1.25515,1.25545,176800000.0
2009-02-19 18:23:00,1.25555,1.2566,1.25545,1.2564,149500000.0
2009-02-19 18:24:00,1.2564,1.2564,1.2562,1.25635,108200000.0
2009-02-19 18:25:00,1.25635,1.2567,1.25625,1.2567,202600000.0
2009-02-19 18:26:00,1.2567,1.2567,1.2565,1.25655,222800001.0
2009-02-19 18:27:00,1.2565,1.2567,1.25605,1.25635,208000000.0
2009-02-19 18:28:00,1.25645,1.257,1.25645,1.2569,116400000.0
2009-02-19 18:29:00,1.2569,1.2569,1.2566,1.2568,93400000.0
2009-02-19 18:30:00,1.25675,1.25675,1.25575,1.2565,200400000.0
2009-02-19 18:31:00,1.25645,1.25685,1.25635,1.25685,186800000.0
2009-02-19 18:32:00,1.25685,1.2576,1.25685,1.25745,223400000.0
2009-02-19 18:33:00,1.25755,1.25795,1.25735,1.25755,102600000.0
2009-02-19 18:34:00,1.2575,1.258,1.2575,1.25765,127900000.0
2009-02-19 18:35:00,1.2578,1.2578,1.25755,1.2576,55800000.0
2009-02-19 18:36:00,1.2576,1.2576,1.25695,1.25705,134200000.0
2009-02-19 18:37:00,1.25705,1.2573,1.25705,1.2571,95000000.0
2009-02-19 18:38:00,1.2572,1.25775,1.257,1.25775,110400000.0
2009-02-19 18:39:00,1.25785,1.25795,1.2574,1.25745,148600000.0
2009-02-19 18:40:00,1.2574,1.25785,1.2574,1.25765,147600000.0
2009-02-19 18:41:00,1.25765,1.258,1.2576,1.2579,291800000.0
2009-02-19 18:42:00,1.25785,1.2585,1.25775,1.25805,124200000.0
2009-02-19 18:43:00,1.25815,1.25865,1.2581,1.25855,165200000.0
2009-02-19 18:44:00,1.25855,1.25925,1.25795,1.25795,134600000.0
2009-02-19 18:45:00,1.258,1.258,1.2575,1.2576,80900000.0
2009-02-19 18:46:00,1.2576,1.2576,1.2572,1.25735,106000000.0
2009-02-19 18:47:00,1.2573,1.25755,1.25725,1.2574,189800000.0
2009-02-19 18:48:00,1.2575,1.2577,1.2574,1.2575,50000000.0
2009-02-19 18:49:00,1.2575,1.258,1.25745,1.258,94600000.0
2009-02-19 18:50:00,1.258,1.259,1.25795,1.25875,144800000.0
2009-02-19 18:51:00,1.25875,1.25875,1.2584,1.2584,89200000.0
2009-02-19 18:52:00,1.25835,1.2585,1.25805,1.2585,124600000.0
2009-02-19 18:53:00,1.25845,1.25845,1.25805,1.2583,184000000.0
2009-02-19 18:54:00,1.2583,1.2584,1.2583,1.2584,79600000.0
2009-02-19 18:55:00,1.2585,1.2586,1.2585,1.2585,34200000.0
2009-02-19 18:56:00,1.25845,1.25915,1.2581,1.259,108200000.0
2009-02-19 18:57:00,1.2591,1.2591,1.25835,1.25885,271400000.0
2009-02-19 18:58:00,1.25885,1.25895,1.25875,1.2588,114000000.0
2009-02-19 18:59:00,1.25885,1.259,1.25885,1.259,110400000.0
2009-02-19 19:00:00,1.25895,1.2597,1.2588,1.259,291000000.0
2009-02-19 19:01:00,1.259,1.259,1.2588,1.25885,164200000.0
2009-02-19 19:02:00,1.25895,1.25915,1.25815,1.25845,257600000.0
2009-02-19 19:03:00,1.25845,1.25915,1.25835,1.25875,176400000.0
2009-02-19 19:04:00,1.25895,1.25915,1.25875,1.259,147200000.0
2009-02-19 19:05:00,1.25895,1.2593,1.25895,1.2591,214600000.0
2009-02-19 19:06:00,1.2591,1.2591,1.2588,1.25885,189800000.0
2009-02-19 19:07:00,1.25885,1.25915,1.25865,1.25885,173000000.0
2009-02-19 19:08:00,1.25875,1.25875,1.2585,1.25855,162600000.0
2009-02-19 19:09:00,1.25855,1.2586,1.2579,1.25815,189800000.0
2009-02-19 19:10:00,1.25805,1.25805,1.25735,1.2574,158400001.0
2009-02-19 19:11:00,1.25735,1.2576,1.25735,1.25745,344200000.0
2009-02-19 19:12:00,1.25745,1.2575,1.2566,1.2566,282000000.0
2009-02-19 19:13:00,1.2566,1.2577,1.25655,1.2574,173000000.0
2009-02-19 19:14:00,1.25745,1.258,1.25735,1.2579,296800000.0
2009-02-19 19:15:00,1.2579,1.25795,1.257,1.2576,186600000.0
2009-02-19 19:16:00,1.2576,1.2576,1.2576,1.2576,21200000.0
2009-02-19 19:17:00,1.2576,1.2577,1.2576,1.2576,7600000.0
2009-02-19 19:18:00,1.2576,1.2576,1.25715,1.25735,139200000.0
2009-02-19 19:19:00,1.2573,1.2576,1.2571,1.25725,163400000.0
2009-02-19 19:20:00,1.25735,1.25735,1.257,1.257,108000000.0
2009-02-19 19:21:00,1.25695,1.25695,1.25615,1.25625,212600000.0
2009-02-19 19:22:00,1.2563,1.25655,1.25625,1.25625,177000000.0
2009-02-19 19:23:00,1.25625,1.2566,1.2562,1.25625,273800000.0
2009-02-19 19:24:00,1.25625,1.25665,1.2562,1.25655,150600000.0
2009-02-19 19:25:00,1.25655,1.25675,1.25655,1.25665,218400000.0
2009-02-19 19:26:00,1.25675,1.2571,1.2567,1.25685,186000000.0
2009-02-19 19:27:00,1.25685,1.2573,1.25685,1.257,71200000.0
2009-02-19 19:28:00,1.25705,1.25705,1.25685,1.25685,169600000.0
2009-02-19 19:29:00,1.2569,1.25705,1.25675,1.2568,105200000.0
2009-02-19 19:30:00,1.2568,1.2572,1.25675,1.257,142000000.0
2009-02-19 19:31:00,1.25705,1.2571,1.25705,1.2571,35400000.0
2009-02-19 19:32:00,1.2571,1.2572,1.2568,1.2572,67600000.0
2009-02-19 19:33:00,1.2572,1.2572,1.25695,1.257,29400000.0
2009-02-19 19:34:00,1.2572,1.25735,1.25695,1.25695,174600000.0
2009-02-19 19:35:00,1.257,1.2572,1.2564,1.25655,106400000.0
2009-02-19 19:36:00,1.2566,1.25675,1.25625,1.25625,193400000.0
2009-02-19 19:37:00,1.25625,1.25625,1.25605,1.25605,123000000.0
2009-02-19 19:38:00,1.25605,1.25605,1.25525,1.25525,163600000.0
2009-02-19 19:39:00,1.2553,1.25565,1.25515,1.25565,35200000.0
2009-02-19 19:40:00,1.25565,1.25565,1.25545,1.25545,6000000.0
2009-02-19 19:41:00,1.25545,1.25555,1.2553,1.2554,46600000.0
2009-02-19 19:42:00,1.2554,1.25555,1.2554,1.2554,49800000.0
2009-02-19 19:43:00,1.2555,1.2558,1.25535,1.2558,46200000.0
2009-02-19 19:44:00,1.2558,1.2558,1.25545,1.25545,52600000.0
2009-02-19 19:45:00,1.25545,1.25555,1.2546,1.25475,226800000.0
2009-02-19 19:46:00,1.2548,1.25525,1.2548,1.25505,164600000.0
2009-02-19 19:47:00,1.25505,1.25575,1.25505,1.25575,158400000.0
2009-02-19 19:48:00,1.25575,1.256,1.2554,1.2554,197399999.0
2009-02-19 19:49:00,1.25535,1.25555,1.25525,1.2555,169400000.0
2009-02-19 19:50:00,1.2555,1.2557,1.2555,1.2557,30800000.0
2009-02-19 19:51:00,1.2558,1.25595,1.2555,1.25565,102400001.0
2009-02-19 19:52:00,1.2557,1.2557,1.2555,1.2555,39000000.0
2009-02-19 19:53:00,1.2555,1.2556,1.2555,1.2556,26800000.0
2009-02-19 19:54:00,1.25555,1.2556,1.25495,1.2552,76800000.0
2009-02-19 19:55:00,1.2553,1.2553,1.25505,1.25505,16000000.0
2009-02-19 19:56:00,1.2551,1.25515,1.25485,1.2549,89600000.0
2009-02-19 19:57:00,1.25495,1.255,1.25475,1.25485,192000000.0
2009-02-19 19:58:00,1.25485,1.25565,1.25475,1.2556,198600000.0
2009-02-19 19:59:00,1.2555,1.2562,1.2551,1.256,229800000.0
2009-02-19 20:00:00,1.25605,1.2564,1.256,1.25635,162400000.0
2009-02-19 20:01:00,1.25635,1.25645,1.25605,1.25645,97000000.0
2009-02-19 20:02:00,1.25625,1.2565,1.2562,1.25635,226400000.0
2009-02-19 20:03:00,1.2564,1.25645,1.25555,1.25555,130200000.0
2009-02-19 20:04:00,1.25555,1.256,1.25535,1.2556,145600000.0
2009-02-19 20:05:00,1.2556,1.2556,1.25535,1.25535,121600000.0
2009-02-19 20:06:00,1.25555,1.2558,1.2553,1.25565,206400000.0
2009-02-19 20:07:00,1.2556,1.25565,1.25505,1.2552,123800000.0
2009-02-19 20:08:00,1.2552,1.2557,1.255,1.2552,139400000.0
2009-02-19 20:09:00,1.2552,1.2552,1.25465,1.25485,99800000.0
2009-02-19 20:10:00,1.2549,1.2553,1.25475,1.25485,169800000.0
2009-02-19 20:11:00,1.25485,1.25505,1.25485,1.25485,98000000.0
2009-02-19 20:12:00,1.25485,1.2553,1.25475,1.2551,256400000.0
2009-02-19 20:13:00,1.25505,1.2551,1.25475,1.25475,117799999.0
2009-02-19 20:14:00,1.2548,1.25555,1.2548,1.25525,259200000.0
2009-02-19 20:15:00,1.25525,1.25525,1.2552,1.25525,41400000.0
2009-02-19 20:16:00,1.2552,1.25525,1.25485,1.255,119400000.0
2009-02-19 20:17:00,1.25495,1.255,1.2547,1.25475,79000000.0
2009-02-19 20:18:00,1.2547,1.25475,1.25395,1.25425,131800000.0
2009-02-19 20:19:00,1.25425,1.25425,1.2535,1.2537,151900000.0
2009-02-19 20:20:00,1.25385,1.25415,1.25385,1.254,94600000.0
2009-02-19 20:21:00,1.254,1.25405,1.2534,1.254,57000000.0
2009-02-19 20:22:00,1.2542,1.25445,1.2541,1.25445,47200000.0
2009-02-19 20:23:00,1.25445,1.25445,1.2542,1.25425,16800000.0
2009-02-19 20:24:00,1.25435,1.25435,1.25415,1.25415,63800000.0
2009-02-19 20:25:00,1.25415,1.2543,1.25385,1.25415,95800000.0
2009-02-19 20:26:00,1.25415,1.25415,1.2539,1.25415,93600000.0
2009-02-19 20:27:00,1.2541,1.25445,1.2539,1.2544,105600000.0
2009-02-19 20:28:00,1.2544,1.25455,1.2542,1.25455,28800000.0
2009-02-19 20:29:00,1.25455,1.25455,1.25365,1.2537,99200000.0
2009-02-19 20:30:00,1.2538,1.25435,1.2537,1.254,186200000.0
2009-02-19 20:31:00,1.25405,1.2541,1.2538,1.254,67400000.0
2009-02-19 20:32:00,1.25405,1.2541,1.25405,1.25405,79200000.0
2009-02-19 20:33:00,1.25395,1.254,1.2538,1.2538,46000000.0
2009-02-19 20:34:00,1.2539,1.2541,1.2539,1.2541,12200000.0
2009-02-19 20:35:00,1.25425,1.25445,1.25405,1.25425,52800000.0
2009-02-19 20:36:00,1.25435,1.2544,1.25435,1.2544,14200000.0
2009-02-19 20:37:00,1.2544,1.2544,1.25435,1.2544,12200000.0
2009-02-19 20:38:00,1.2544,1.2544,1.25435,1.2544,28800000.0
2009-02-19 20:39:00,1.25415,1.2542,1.25385,1.25385,82800000.0
2009-02-19 20:40:00,1.25385,1.254,1.2538,1.254,49800000.0
2009-02-19 20:41:00,1.2541,1.25435,1.254,1.254,126200000.0
2009-02-19 20:42:00,1.25395,1.2548,1.2539,1.2545,206800000.0
2009-02-19 20:43:00,1.2546,1.25495,1.25435,1.25445,143400000.0
2009-02-19 20:44:00,1.2544,1.2544,1.25435,1.25435,38600000.0
2009-02-19 20:45:00,1.25435,1.2544,1.2541,1.25415,187800000.0
2009-02-19 20:46:00,1.25415,1.2546,1.25405,1.2546,62200000.0
2009-02-19 20:47:00,1.2546,1.255,1.2545,1.255,54200000.0
2009-02-19 20:48:00,1.255,1.255,1.2545,1.2545,96600000.0
2009-02-19 20:49:00,1.2545,1.25475,1.2545,1.2547,50800000.0
2009-02-19 20:50:00,1.2547,1.25485,1.2546,1.25465,207400000.0
2009-02-19 20:51:00,1.25465,1.25475,1.25415,1.25415,87800000.0
2009-02-19 20:52:00,1.25425,1.25435,1.2542,1.2542,76200000.0
2009-02-19 20:53:00,1.2542,1.2543,1.2542,1.2543,11200000.0
2009-02-19 20:54:00,1.25435,1.2555,1.2543,1.2554,148600000.0
2009-02-19 20:55:00,1.2555,1.2555,1.2554,1.2554,46200000.0
2009-02-19 20:56:00,1.2554,1.25565,1.25525,1.2555,172800000.0
2009-02-19 20:57:00,1.2556,1.25575,1.2556,1.2556,86200000.0
2009-02-19 20:58:00,1.2557,1.2557,1.2556,1.2556,18200000.0
2009-02-19 20:59:00,1.2557,1.2557,1.2557,1.2557,41400000.0
2009-02-19 21:00:00,1.2557,1.2557,1.2557,1.2557,52800000.0
2009-02-19 21:01:00,1.2557,1.25575,1.2555,1.2556,173400000.0
2009-02-19 21:02:00,1.2556,1.2557,1.2556,1.2556,60200000.0
2009-02-19 21:03:00,1.2556,1.2558,1.2555,1.25565,135000000.0
2009-02-19 21:04:00,1.2557,1.2557,1.25525,1.25535,56200000.0
2009-02-19 21:05:00,1.2554,1.25545,1.2554,1.2554,27600000.0
2009-02-19 21:06:00,1.2554,1.2555,1.2554,1.25545,19600000.0
2009-02-19 21:07:00,1.2554,1.2554,1.25475,1.25485,154400000.0
2009-02-19 21:08:00,1.25485,1.2551,1.25445,1.25485,331800000.0
2009-02-19 21:09:00,1.25485,1.25495,1.25455,1.25475,149200000.0
2009-02-19 21:10:00,1.25475,1.25525,1.25435,1.255,256200000.0
2009-02-19 21:11:00,1.255,1.255,1.25435,1.25445,58200000.0
2009-02-19 21:12:00,1.25445,1.25445,1.25415,1.2543,318399999.0
2009-02-19 21:13:00,1.2543,1.2556,1.2543,1.25505,214000000.0
2009-02-19 21:14:00,1.25505,1.2552,1.25505,1.2551,116600000.0
2009-02-19 21:15:00,1.25515,1.2552,1.2545,1.2545,240600000.0
2009-02-19 21:16:00,1.2545,1.2547,1.2542,1.25435,149400000.0
2009-02-19 21:17:00,1.25445,1.255,1.25445,1.255,265400000.0
2009-02-19 21:18:00,1.255,1.25565,1.255,1.25505,181000000.0
2009-02-19 21:19:00,1.2551,1.2553,1.2551,1.25515,93200000.0
2009-02-19 21:20:00,1.25515,1.2553,1.2551,1.25525,110800000.0
2009-02-19 21:21:00,1.25525,1.25545,1.25525,1.25545,67600000.0
2009-02-19 21:22:00,1.25545,1.2556,1.25545,1.2556,51000000.0
2009-02-19 21:23:00,1.25555,1.25585,1.25545,1.25585,56400000.0
2009-02-19 21:24:00,1.25595,1.25655,1.25595,1.25655,107000000.0
2009-02-19 21:25:00,1.2566,1.2568,1.25655,1.2566,173800000.0
2009-02-19 21:26:00,1.2566,1.2566,1.25645,1.25645,225000000.0
2009-02-19 21:27:00,1.25645,1.25645,1.2556,1.2557,70000000.0
2009-02-19 21:28:00,1.2557,1.2559,1.2551,1.2555,248200000.0
2009-02-19 21:29:00,1.2556,1.257,1.2556,1.2569,265400000.0
2009-02-19 21:30:00,1.257,1.2575,1.25675,1.257,240000000.0
2009-02-19 21:31:00,1.257,1.257,1.25685,1.25685,81600000.0
2009-02-19 21:32:00,1.25685,1.257,1.2567,1.257,133800000.0
2009-02-19 21:33:00,1.25695,1.2572,1.2567,1.2572,119400000.0
2009-02-19 21:34:00,1.25715,1.25715,1.2562,1.2562,143200000.0
2009-02-19 21:35:00,1.2562,1.25625,1.2558,1.25605,127800000.0
2009-02-19 21:36:00,1.25605,1.2562,1.256,1.2562,72200000.0
2009-02-19 21:37:00,1.2562,1.2562,1.25575,1.25575,104800000.0
2009-02-19 21:38:00,1.25575,1.256,1.25555,1.25585,222600001.0
2009-02-19 21:39:00,1.2559,1.2559,1.2559,1.2559,1000000.0
2009-02-19 21:40:00,1.2559,1.2559,1.2559,1.2559,16600000.0
2009-02-19 21:41:00,1.2559,1.2559,1.2557,1.25575,33000000.0
2009-02-19 21:42:00,1.25575,1.2559,1.2557,1.25575,77800000.0
2009-02-19 21:43:00,1.25575,1.256,1.2557,1.256,59000000.0
2009-02-19 21:44:00,1.256,1.2563,1.256,1.2563,39600000.0
2009-02-19 21:45:00,1.2563,1.2563,1.2561,1.25615,28400000.0
2009-02-19 21:46:00,1.25615,1.25615,1.256,1.256,11200000.0
2009-02-19 21:47:00,1.25605,1.25615,1.256,1.2561,73600000.0
2009-02-19 21:48:00,1.2561,1.2562,1.2561,1.2561,22400000.0
2009-02-19 21:49:00,1.2562,1.2562,1.2561,1.2562,106000000.0
2009-02-19 21:50:00,1.2562,1.2563,1.2561,1.2562,110000000.0
2009-02-19 21:51:00,1.2562,1.2566,1.25615,1.2564,191600000.0
2009-02-19 21:52:00,1.2564,1.2565,1.25615,1.25615,81000000.0
2009-02-19 21:53:00,1.2562,1.2562,1.2561,1.2561,52400000.0
2009-02-19 21:54:00,1.2561,1.25635,1.25605,1.2561,26000000.0
2009-02-19 21:55:00,1.25625,1.25625,1.25605,1.25605,227400000.0
2009-02-19 21:56:00,1.25605,1.25615,1.25575,1.2558,241800000.0
2009-02-19 21:57:00,1.2558,1.2558,1.2556,1.2556,23000000.0
2009-02-19 21:58:00,1.2557,1.2557,1.2556,1.25565,80600000.0
2009-02-19 21:59:00,1.25565,1.2557,1.2553,1.2554,47200000.0
2009-02-19 22:00:00,1.2554,1.2554,1.2553,1.2553,57800000.0
2009-02-19 22:01:00,1.2553,1.25545,1.2552,1.2552,14400000.0
2009-02-19 22:02:00,1.25545,1.2555,1.2552,1.25525,36800000.0
2009-02-19 22:03:00,1.2554,1.25575,1.2554,1.2557,75800000.0
2009-02-19 22:04:00,1.2557,1.256,1.2557,1.256,26000000.0
2009-02-19 22:05:00,1.256,1.25615,1.256,1.25605,60800000.0
2009-02-19 22:06:00,1.25605,1.2565,1.256,1.2565,191000000.0
2009-02-19 22:07:00,1.25645,1.25645,1.25595,1.256,109800000.0
2009-02-19 22:08:00,1.256,1.25645,1.256,1.25645,87400000.0
2009-02-19 22:09:00,1.25645,1.2567,1.25635,1.2565,62600000.0
2009-02-19 22:10:00,1.2565,1.2567,1.2562,1.2563,135600000.0
2009-02-19 22:11:00,1.2563,1.25665,1.2562,1.25655,125800000.0
2009-02-19 22:12:00,1.25655,1.2574,1.25655,1.2574,109400000.0
2009-02-19 22:13:00,1.2575,1.25785,1.2574,1.2577,194200000.0
2009-02-19 22:14:00,1.2576,1.2576,1.25745,1.25745,67600000.0
2009-02-19 22:15:00,1.25745,1.25745,1.25745,1.25745,20800000.0
2009-02-19 22:16:00,1.2574,1.2577,1.257,1.2577,173200000.0
2009-02-19 22:17:00,1.25755,1.2585,1.25745,1.2585,232600000.0
2009-02-19 22:18:00,1.2585,1.25895,1.2581,1.2581,167200000.0
2009-02-19 22:19:00,1.25805,1.2584,1.25795,1.2582,107400000.0
2009-02-19 22:20:00,1.2582,1.2583,1.25805,1.2581,88600000.0
2009-02-19 22:21:00,1.2581,1.25815,1.25805,1.25805,139800000.0
2009-02-19 22:22:00,1.25815,1.2585,1.25795,1.25805,210600000.0
2009-02-19 22:23:00,1.25805,1.2581,1.2577,1.2577,175800000.0
2009-02-19 22:24:00,1.2577,1.2577,1.2577,1.2577,4800000.0
2009-02-19 22:25:00,1.25765,1.25765,1.25765,1.25765,62400000.0
2009-02-19 22:26:00,1.25765,1.25765,1.2572,1.25735,197800000.0
2009-02-19 22:27:00,1.25735,1.25735,1.25725,1.2573,48600000.0
2009-02-19 22:28:00,1.2574,1.25745,1.25725,1.25745,42400000.0
2009-02-19 22:29:00,1.25745,1.2577,1.2574,1.2576,129000000.0
2009-02-19 22:30:00,1.25765,1.25765,1.2573,1.2573,87600000.0
2009-02-19 22:31:00,1.25735,1.2577,1.2573,1.2574,81600000.0
2009-02-19 22:32:00,1.25755,1.2579,1.25755,1.2578,63800000.0
2009-02-19 22:33:00,1.2579,1.2579,1.25775,1.2578,46400000.0
2009-02-19 22:34:00,1.2578,1.25835,1.25755,1.25835,62200000.0
2009-02-19 22:35:00,1.2584,1.25855,1.25715,1.2576,183800000.0
2009-02-19 22:36:00,1.2576,1.25795,1.2575,1.25785,116800000.0
2009-02-19 22:37:00,1.25805,1.25805,1.25725,1.2574,91600000.0
2009-02-19 22:38:00,1.2574,1.25805,1.2574,1.25795,159000000.0
2009-02-19 22:39:00,1.25805,1.25805,1.25755,1.25775,114800000.0
2009-02-19 22:40:00,1.2578,1.2582,1.25765,1.2581,198800000.0
2009-02-19 22:41:00,1.2581,1.25875,1.25805,1.2586,195400000.0
2009-02-19 22:42:00,1.2586,1.2586,1.2586,1.2586,12000000.0
2009-02-19 22:43:00,1.25855,1.2586,1.25855,1.2586,95600000.0
2009-02-19 22:44:00,1.2586,1.2586,1.25855,1.2586,57200002.0
2009-02-19 22:45:00,1.2586,1.2586,1.25795,1.2581,104400000.0
2009-02-19 22:46:00,1.25815,1.25825,1.25775,1.2579,72200000.0
2009-02-19 22:47:00,1.258,1.25805,1.25775,1.2579,51400000.0
2009-02-19 22:48:00,1.25785,1.2582,1.25755,1.2582,139000000.0
2009-02-19 22:49:00,1.25815,1.25815,1.25755,1.25755,100200000.0
2009-02-19 22:50:00,1.2576,1.2576,1.2576,1.2576,4000000.0
2009-02-19 22:51:00,1.2576,1.2576,1.25755,1.25755,35800000.0
2009-02-19 22:52:00,1.2577,1.25795,1.2577,1.25795,63800000.0
2009-02-19 22:53:00,1.25805,1.2586,1.25805,1.2584,68200000.0
2009-02-19 22:54:00,1.25845,1.2585,1.25815,1.2583,171000000.0
2009-02-19 22:55:00,1.25835,1.259,1.2583,1.2588,162800000.0
2009-02-19 22:56:00,1.2588,1.259,1.25865,1.259,61400000.0
2009-02-19 22:57:00,1.259,1.259,1.25885,1.2589,16800000.0
2009-02-19 22:58:00,1.2589,1.259,1.2588,1.2588,36000000.0
2009-02-19 22:59:00,1.2589,1.259,1.2589,1.259,20400000.0
2009-02-19 23:00:00,1.259,1.259,1.25895,1.25895,261800000.0
2009-02-19 23:01:00,1.25895,1.2593,1.25885,1.2591,38800000.0
2009-02-19 23:02:00,1.259,1.2592,1.2589,1.2589,14800000.0
2009-02-19 23:03:00,1.25915,1.25935,1.25885,1.25885,57400000.0
2009-02-19 23:04:00,1.2591,1.2592,1.25885,1.25885,31400000.0
2009-02-19 23:05:00,1.25905,1.2593,1.2589,1.2592,27800000.0
2009-02-19 23:06:00,1.25915,1.25915,1.25905,1.25905,15200000.0
2009-02-19 23:07:00,1.25881,1.25896,1.25857,1.25884,27000000.0
2009-02-19 23:08:00,1.2591,1.2591,1.259,1.2591,10200000.0
2009-02-19 23:09:00,1.25915,1.25915,1.2591,1.2591,9600000.0
2009-02-19 23:10:00,1.2591,1.25935,1.25895,1.25895,21200000.0
2009-02-19 23:11:00,1.2591,1.25915,1.2591,1.2591,74400000.0
2009-02-19 23:12:00,1.2591,1.2592,1.2591,1.2592,38600000.0
2009-02-19 23:13:00,1.2592,1.2592,1.2592,1.2592,12000000.0
2009-02-19 23:14:00,1.2592,1.2592,1.2592,1.2592,18000000.0
2009-02-19 23:15:00,1.25915,1.2593,1.25915,1.2592,73000000.0
2009-02-19 23:16:00,1.2592,1.2592,1.2592,1.2592,2000000.0
2009-02-19 23:17:00,1.259,1.259,1.259,1.259,1000000.0
2009-02-19 23:18:00,1.25905,1.25905,1.259,1.25905,5200000.0
2009-02-19 23:19:00,1.259,1.259,1.259,1.259,3200000.0
2009-02-19 23:20:00,1.259,1.259,1.259,1.259,3200000.0
2009-02-19 23:21:00,1.259,1.259,1.25885,1.2589,70200000.0
2009-02-19 23:22:00,1.2589,1.25895,1.2587,1.25875,72400000.0
2009-02-19 23:23:00,1.2581,1.2583,1.25803,1.25803,64600000.0
2009-02-19 23:24:00,1.25875,1.25875,1.2578,1.2578,111000000.0
2009-02-19 23:25:00,1.25785,1.25785,1.2572,1.2575,157200000.0
2009-02-19 23:26:00,1.25745,1.2575,1.25715,1.25715,42800000.0
2009-02-19 23:27:00,1.25725,1.25725,1.25725,1.25725,2400000.0
2009-02-19 23:28:00,1.25725,1.2574,1.25725,1.2574,36000000.0
2009-02-19 23:29:00,1.25673,1.25682,1.25662,1.25673,46400000.0
2009-02-19 23:30:00,1.2575,1.2575,1.2575,1.2575,1000000.0
2009-02-19 23:31:00,1.25745,1.2575,1.2571,1.2573,39000000.0
2009-02-19 23:32:00,1.25725,1.2576,1.2572,1.25745,27400000.0
2009-02-19 23:33:00,1.25725,1.25725,1.25725,1.25725,2400000.0
2009-02-19 23:34:00,1.2574,1.2574,1.2574,1.2574,3000000.0
2009-02-19 23:35:00,1.2575,1.25825,1.2575,1.2582,51800000.0
2009-02-19 23:36:00,1.2577,1.2583,1.2577,1.25795,38400000.0
2009-02-19 23:37:00,1.25805,1.2582,1.25805,1.25805,33800000.0
2009-02-19 23:38:00,1.25757,1.25772,1.25735,1.25772,37800000.0
2009-02-19 23:39:00,1.2581,1.25815,1.258,1.25815,31800000.0
2009-02-19 23:40:00,1.2581,1.25815,1.2581,1.25815,54600000.0
2009-02-19 23:41:00,1.2582,1.25835,1.2581,1.2581,31600000.0
2009-02-19 23:42:00,1.25815,1.25825,1.258,1.258,32800000.0
2009-02-19 23:43:00,1.258,1.25815,1.2577,1.2577,19200000.0
2009-02-19 23:44:00,1.2579,1.2579,1.2579,1.2579,2000000.0
2009-02-19 23:45:00,1.2579,1.2579,1.2578,1.2578,19800000.0
2009-02-19 23:46:00,1.2577,1.2577,1.2577,1.2577,10000000.0
2009-02-19 23:47:00,1.2578,1.258,1.2576,1.2576,11200000.0
2009-02-19 23:48:00,1.2578,1.2579,1.25765,1.25765,10800000.0
2009-02-19 23:49:00,1.25795,1.25825,1.25795,1.25825,16400000.0
2009-02-19 23:50:00,1.25825,1.25825,1.2579,1.258,12200000.0
2009-02-19 23:51:00,1.25764,1.25774,1.25756,1.25756,9000000.0
2009-02-19 23:52:00,1.25795,1.25795,1.25775,1.25775,4000000.0
2009-02-19 23:53:00,1.25775,1.25775,1.25775,1.25775,2400000.0
2009-02-19 23:54:00,1.2578,1.2578,1.25775,1.25775,4800000.0
2009-02-19 23:55:00,1.25785,1.25805,1.25785,1.258,26400000.0
2009-02-19 23:56:00,1.25795,1.25795,1.25785,1.25785,6400000.0
2009-02-19 23:57:00,1.2579,1.25805,1.2579,1.25805,11000000.0
2009-02-19 23:58:00,1.258,1.25805,1.258,1.258,7600000.0
2009-02-19 23:59:00,1.25795,1.25795,1.25735,1.25755,50400000.0
2009-02-20 00:00:00,1.2576,1.2576,1.2576,1.2576,3000000.0
2009-02-20 00:01:00,1.25717,1.25734,1.25586,1.25586,132800000.0
2009-02-20 00:02:00,1.25663,1.25677,1.25595,1.25656,32000000.0
2009-02-20 00:03:00,1.25691,1.25705,1.25622,1.25623,29200000.0
2009-02-20 00:04:00,1.25623,1.25696,1.25611,1.2567,45400000.0
2009-02-20 00:05:00,1.2568,1.2573,1.25635,1.25635,39000000.0
2009-02-20 00:06:00,1.25645,1.25645,1.2553,1.2553,27600000.0
2009-02-20 00:07:00,1.2556,1.2558,1.255,1.2555,32600000.0
2009-02-20 00:08:00,1.2555,1.2556,1.25475,1.25475,24000000.0
2009-02-20 00:09:00,1.255,1.255,1.255,1.255,3000000.0
2009-02-20 00:10:00,1.255,1.2555,1.25485,1.25545,33400000.0
2009-02-20 00:11:00,1.255,1.2555,1.255,1.255,62000000.0
2009-02-20 00:12:00,1.2551,1.2551,1.2551,1.2551,1000000.0
2009-02-20 00:13:00,1.25505,1.25545,1.25505,1.25515,40800000.0
2009-02-20 00:14:00,1.2552,1.2553,1.2552,1.2552,24200000.0
2009-02-20 00:15:00,1.2552,1.2552,1.2552,1.2552,11400000.0
2009-02-20 00:16:00,1.25525,1.2561,1.25525,1.25545,32800000.0
2009-02-20 00:17:00,1.25555,1.25555,1.25555,1.25555,2400000.0
2009-02-20 00:18:00,1.25565,1.256,1.25555,1.256,16600000.0
2009-02-20 00:19:00,1.2558,1.2558,1.25545,1.25545,5400000.0
2009-02-20 00:20:00,1.25555,1.25555,1.25555,1.25555,2400000.0
2009-02-20 00:21:00,1.25548,1.25548,1.25525,1.25525,13400000.0
2009-02-20 00:22:00,1.25532,1.25544,1.25532,1.25535,19800000.0
2009-02-20 00:23:00,1.2556,1.25585,1.2552,1.2552,51200000.0
2009-02-20 00:24:00,1.2552,1.25545,1.25455,1.25545,61800000.0
2009-02-20 00:25:00,1.25505,1.25515,1.2549,1.25505,52000000.0
2009-02-20 00:26:00,1.25505,1.25555,1.25495,1.255,47000000.0
2009-02-20 00:27:00,1.255,1.25505,1.255,1.255,40400000.0
2009-02-20 00:28:00,1.255,1.255,1.255,1.255,11200000.0
2009-02-20 00:29:00,1.25505,1.2552,1.25485,1.2549,66000000.0
2009-02-20 00:30:00,1.25495,1.25505,1.25495,1.255,20800000.0
2009-02-20 00:31:00,1.25505,1.25505,1.25505,1.25505,5600000.0
2009-02-20 00:32:00,1.25505,1.2552,1.2547,1.2552,83000000.0
2009-02-20 00:33:00,1.2552,1.2554,1.25515,1.2553,72600000.0
2009-02-20 00:34:00,1.2553,1.25565,1.2553,1.2554,36800000.0
2009-02-20 00:35:00,1.25509,1.25532,1.25506,1.2552,13000000.0
2009-02-20 00:36:00,1.25535,1.25535,1.255,1.2553,39000000.0
2009-02-20 00:37:00,1.2553,1.2553,1.2553,1.2553,19600000.0
2009-02-20 00:38:00,1.2553,1.2554,1.25495,1.2554,50600000.0
2009-02-20 00:39:00,1.2554,1.2554,1.2554,1.2554,10200000.0
2009-02-20 00:40:00,1.2554,1.2554,1.25495,1.255,41400000.0
2009-02-20 00:41:00,1.255,1.255,1.2547,1.2548,38600000.0
2009-02-20 00:42:00,1.2548,1.2552,1.2548,1.2552,27800000.0
2009-02-20 00:43:00,1.2552,1.2552,1.25465,1.25465,12800000.0
2009-02-20 00:44:00,1.2547,1.2547,1.2545,1.25455,23000000.0
2009-02-20 00:45:00,1.2546,1.2547,1.2545,1.25455,39000000.0
2009-02-20 00:46:00,1.25455,1.25455,1.2545,1.2545,4800000.0
2009-02-20 00:47:00,1.25445,1.25445,1.2541,1.2541,33400000.0
2009-02-20 00:48:00,1.2542,1.25445,1.2539,1.2542,44400000.0
2009-02-20 00:49:00,1.2543,1.25435,1.2543,1.2543,8000000.0
2009-02-20 00:50:00,1.25435,1.25435,1.25435,1.25435,3000000.0
2009-02-20 00:51:00,1.25435,1.25435,1.25425,1.2543,18600000.0
2009-02-20 00:52:00,1.2543,1.2543,1.2543,1.2543,4000000.0
2009-02-20 00:53:00,1.2543,1.2543,1.2543,1.2543,6000000.0
2009-02-20 00:54:00,1.2543,1.2543,1.2543,1.2543,2000000.0
2009-02-20 00:55:00,1.2543,1.2543,1.2543,1.2543,7000000.0
2009-02-20 00:56:00,1.2543,1.2543,1.2543,1.2543,7000000.0
2009-02-20 00:57:00,1.25445,1.2545,1.25445,1.2545,6000000.0
2009-02-20 00:58:00,1.2545,1.2545,1.2545,1.2545,2000000.0
2009-02-20 00:59:00,1.2545,1.2545,1.2541,1.2542,6800000.0
2009-02-20 01:00:00,1.2542,1.25535,1.25405,1.25505,134800000.0
2009-02-20 01:01:00,1.2552,1.25545,1.2548,1.2549,102600000.0
2009-02-20 01:02:00,1.255,1.255,1.2549,1.2549,5600000.0
2009-02-20 01:03:00,1.2548,1.2551,1.2548,1.25495,38000000.0
2009-02-20 01:04:00,1.255,1.255,1.2549,1.2549,16800000.0
2009-02-20 01:05:00,1.2548,1.2548,1.2547,1.2547,41400000.0
2009-02-20 01:06:00,1.2547,1.2548,1.2545,1.25475,96600000.0
2009-02-20 01:07:00,1.25475,1.255,1.2547,1.25475,79000000.0
2009-02-20 01:08:00,1.25475,1.2548,1.25475,1.25475,22600000.0
2009-02-20 01:09:00,1.2547,1.2547,1.2542,1.25445,44600000.0
2009-02-20 01:10:00,1.2544,1.2544,1.25415,1.25435,26600000.0
2009-02-20 01:11:00,1.2544,1.2544,1.25415,1.25415,4600000.0
2009-02-20 01:12:00,1.2543,1.2544,1.25415,1.25415,5600000.0
2009-02-20 01:13:00,1.25415,1.2543,1.25415,1.2543,2600000.0
2009-02-20 01:14:00,1.25445,1.25445,1.2541,1.2541,8800000.0
2009-02-20 01:15:00,1.25445,1.25445,1.25405,1.25425,10400000.0
2009-02-20 01:16:00,1.2541,1.2544,1.2541,1.2544,16600000.0
2009-02-20 01:17:00,1.25435,1.25445,1.25425,1.25425,12200000.0
2009-02-20 01:18:00,1.2544,1.2544,1.2544,1.2544,3000000.0
2009-02-20 01:19:00,1.2546,1.2548,1.2544,1.2548,22600000.0
2009-02-20 01:20:00,1.2548,1.25515,1.25435,1.2545,23600000.0
2009-02-20 01:21:00,1.2545,1.2545,1.25445,1.2545,14800000.0
2009-02-20 01:22:00,1.2545,1.2552,1.2545,1.2552,33800000.0
2009-02-20 01:23:00,1.2552,1.25535,1.25515,1.2552,5400000.0
2009-02-20 01:24:00,1.2552,1.2555,1.2552,1.2555,7600000.0
2009-02-20 01:25:00,1.2556,1.2556,1.2552,1.2552,4800000.0
2009-02-20 01:26:00,1.25461,1.25518,1.25461,1.25473,93800000.0
2009-02-20 01:27:00,1.25513,1.25513,1.25485,1.25493,48600000.0
2009-02-20 01:28:00,1.25496,1.25504,1.25488,1.255,35000000.0
2009-02-20 01:29:00,1.25495,1.25495,1.2547,1.2547,12000000.0
2009-02-20 01:30:00,1.2551,1.2552,1.2551,1.2552,4400000.0
2009-02-20 01:31:00,1.25485,1.25501,1.25485,1.25495,15200000.0
2009-02-20 01:32:00,1.25491,1.25503,1.25479,1.25503,11800000.0
2009-02-20 01:33:00,1.2548,1.25495,1.2548,1.25491,12200000.0
2009-02-20 01:34:00,1.25493,1.25508,1.25477,1.25508,31000000.0
2009-02-20 01:35:00,1.25487,1.2552,1.25487,1.25494,14200000.0
2009-02-20 01:36:00,1.2553,1.2553,1.2553,1.2553,2000000.0
2009-02-20 01:37:00,1.2553,1.2553,1.2553,1.2553,29200000.0
2009-02-20 01:38:00,1.2553,1.2553,1.2553,1.2553,23600000.0
2009-02-20 01:39:00,1.2553,1.2553,1.2553,1.2553,5600000.0
2009-02-20 01:40:00,1.25535,1.25555,1.2551,1.2553,24400000.0
2009-02-20 01:41:00,1.2553,1.2553,1.2553,1.2553,6000000.0
2009-02-20 01:42:00,1.2553,1.2553,1.2553,1.2553,3000000.0
2009-02-20 01:43:00,1.2553,1.2553,1.2553,1.2553,3000000.0
2009-02-20 01:44:00,1.2553,1.2553,1.2553,1.2553,7000000.0
2009-02-20 01:45:00,1.2553,1.2555,1.2553,1.2553,12600000.0
2009-02-20 01:46:00,1.2553,1.25535,1.2553,1.2553,52800000.0
2009-02-20 01:47:00,1.2553,1.25545,1.2553,1.25545,18200000.0
2009-02-20 01:48:00,1.2556,1.2556,1.2556,1.2556,7000000.0
2009-02-20 01:49:00,1.2556,1.2556,1.2556,1.2556,5000000.0
2009-02-20 01:50:00,1.2556,1.2556,1.2556,1.2556,4000000.0
2009-02-20 01:51:00,1.2556,1.2558,1.25555,1.25555,16000000.0
2009-02-20 01:52:00,1.2556,1.2556,1.2556,1.2556,8400000.0
2009-02-20 01:53:00,1.2556,1.25575,1.2556,1.25575,18800000.0
2009-02-20 01:54:00,1.25575,1.2558,1.25555,1.2558,25600000.0
2009-02-20 01:55:00,1.25555,1.256,1.25555,1.256,27800000.0
2009-02-20 01:56:00,1.256,1.256,1.256,1.256,9400000.0
2009-02-20 01:57:00,1.256,1.256,1.256,1.256,8400000.0
2009-02-20 01:58:00,1.25605,1.2562,1.256,1.2562,9200000.0
2009-02-20 01:59:00,1.25615,1.25655,1.25615,1.25645,19600000.0
2009-02-20 02:00:00,1.25645,1.25645,1.2562,1.2562,39200000.0
2009-02-20 02:01:00,1.25635,1.2564,1.2562,1.25625,39000000.0
2009-02-20 02:02:00,1.25625,1.25645,1.25625,1.25645,31800000.0
2009-02-20 02:03:00,1.2566,1.2567,1.2558,1.256,78000000.0
2009-02-20 02:04:00,1.25605,1.25625,1.25585,1.256,45600000.0
2009-02-20 02:05:00,1.2561,1.2561,1.2561,1.2561,1000000.0
2009-02-20 02:06:00,1.25615,1.2562,1.25615,1.2562,6000000.0
2009-02-20 02:07:00,1.25615,1.25615,1.25615,1.25615,13200000.0
2009-02-20 02:08:00,1.25615,1.25615,1.25615,1.25615,5200000.0
2009-02-20 02:09:00,1.2562,1.2562,1.25615,1.25615,5200000.0
2009-02-20 02:10:00,1.25615,1.2562,1.25565,1.25565,50400000.0
2009-02-20 02:11:00,1.25575,1.25605,1.25555,1.2559,143800000.0
2009-02-20 02:12:00,1.25595,1.25595,1.2555,1.2556,62600000.0
2009-02-20 02:13:00,1.25527,1.25587,1.25519,1.25583,76600000.0
2009-02-20 02:14:00,1.25562,1.25562,1.25525,1.25525,7800000.0
2009-02-20 02:15:00,1.2556,1.2556,1.2556,1.2556,8400000.0
2009-02-20 02:16:00,1.25512,1.25521,1.25512,1.25521,13000000.0
2009-02-20 02:17:00,1.25505,1.25516,1.25505,1.25516,13000000.0
2009-02-20 02:18:00,1.25518,1.2552,1.25518,1.2552,19000000.0
2009-02-20 02:19:00,1.25528,1.25528,1.25528,1.25528,5200000.0
2009-02-20 02:20:00,1.25535,1.25545,1.2548,1.2548,41400000.0
2009-02-20 02:21:00,1.2548,1.25515,1.2548,1.25515,11000000.0
2009-02-20 02:22:00,1.2552,1.2552,1.2552,1.2552,2000000.0
2009-02-20 02:23:00,1.25535,1.2556,1.25535,1.2556,11800000.0
2009-02-20 02:24:00,1.2556,1.2558,1.2556,1.2558,15600000.0
2009-02-20 02:25:00,1.2558,1.2558,1.2557,1.2557,26400000.0
2009-02-20 02:26:00,1.2557,1.25635,1.2557,1.25635,7400000.0
2009-02-20 02:27:00,1.25635,1.25635,1.2555,1.2555,24200000.0
2009-02-20 02:28:00,1.2556,1.25675,1.2556,1.2564,41600000.0
2009-02-20 02:29:00,1.25655,1.25675,1.2564,1.2564,40400000.0
2009-02-20 02:30:00,1.25645,1.25645,1.256,1.2564,71600000.0
2009-02-20 02:31:00,1.25601,1.25621,1.25599,1.25609,14800000.0
2009-02-20 02:32:00,1.2561,1.25612,1.25603,1.25612,9200000.0
2009-02-20 02:33:00,1.25616,1.25625,1.25599,1.25614,23400000.0
2009-02-20 02:34:00,1.25645,1.25645,1.256,1.256,45800000.0
2009-02-20 02:35:00,1.256,1.256,1.256,1.256,22200000.0
2009-02-20 02:36:00,1.256,1.2561,1.256,1.2561,25400000.0
2009-02-20 02:37:00,1.2561,1.25615,1.2561,1.25615,13200000.0
2009-02-20 02:38:00,1.2561,1.2561,1.256,1.256,21600000.0
2009-02-20 02:39:00,1.256,1.256,1.256,1.256,3400000.0
2009-02-20 02:40:00,1.256,1.2566,1.256,1.2566,29000000.0
2009-02-20 02:41:00,1.2566,1.2566,1.25655,1.25655,4200000.0
2009-02-20 02:42:00,1.25655,1.25655,1.2561,1.2561,14200000.0
2009-02-20 02:43:00,1.2562,1.2563,1.2562,1.2562,8200000.0
2009-02-20 02:44:00,1.25615,1.25615,1.25615,1.25615,5200000.0
2009-02-20 02:45:00,1.25615,1.25665,1.25615,1.25665,14200000.0
2009-02-20 02:46:00,1.25665,1.25665,1.25605,1.2562,14400000.0
2009-02-20 02:47:00,1.2561,1.25615,1.2561,1.25615,9600000.0
2009-02-20 02:48:00,1.25602,1.25602,1.2557,1.25597,53999998.0
2009-02-20 02:49:00,1.25615,1.25685,1.25615,1.25685,23800000.0
2009-02-20 02:50:00,1.25675,1.25675,1.25675,1.25675,75599998.0
2009-02-20 02:51:00,1.25675,1.25695,1.25625,1.25695,78200001.0
2009-02-20 02:52:00,1.25705,1.25755,1.25705,1.25755,26000000.0
2009-02-20 02:53:00,1.25755,1.25755,1.25745,1.25755,19200000.0
2009-02-20 02:54:00,1.2575,1.2575,1.2572,1.2572,66600000.0
2009-02-20 02:55:00,1.2572,1.25745,1.2572,1.25745,24600000.0
2009-02-20 02:56:00,1.25679,1.25723,1.25679,1.25704,12000000.0
2009-02-20 02:57:00,1.2574,1.2574,1.2573,1.2573,4400000.0
2009-02-20 02:58:00,1.2571,1.2571,1.25684,1.25684,59600001.0
2009-02-20 02:59:00,1.25709,1.25722,1.25696,1.25696,35000000.0
2009-02-20 03:00:00,1.25699,1.25709,1.25693,1.25705,66400000.0
2009-02-20 03:01:00,1.2573,1.2577,1.2573,1.2577,9600000.0
2009-02-20 03:02:00,1.25775,1.25775,1.2573,1.2574,11400000.0
2009-02-20 03:03:00,1.2574,1.2574,1.2574,1.2574,5600000.0
2009-02-20 03:04:00,1.25715,1.25741,1.25715,1.25725,42200000.0
2009-02-20 03:05:00,1.2574,1.2574,1.2574,1.2574,2800000.0
2009-02-20 03:06:00,1.25705,1.25728,1.257,1.25726,47000000.0
2009-02-20 03:07:00,1.2572,1.25728,1.25703,1.25725,83000000.0
2009-02-20 03:08:00,1.2573,1.2574,1.2573,1.2574,21600000.0
2009-02-20 03:09:00,1.2573,1.2574,1.2573,1.2574,13800000.0
2009-02-20 03:10:00,1.2573,1.25755,1.2572,1.2573,25400000.0
2009-02-20 03:11:00,1.2572,1.2572,1.25695,1.25695,19600000.0
2009-02-20 03:12:00,1.2566,1.25698,1.25626,1.25698,42400000.0
2009-02-20 03:13:00,1.25682,1.25693,1.25664,1.25687,29400000.0
2009-02-20 03:14:00,1.2571,1.2571,1.2571,1.2571,1000000.0
2009-02-20 03:15:00,1.2569,1.25693,1.25683,1.25685,33400000.0
2009-02-20 03:16:00,1.25705,1.25705,1.25705,1.25705,5600000.0
2009-02-20 03:17:00,1.25705,1.2571,1.25705,1.2571,17400000.0
2009-02-20 03:18:00,1.2571,1.2571,1.2571,1.2571,13400000.0
2009-02-20 03:19:00,1.25705,1.2571,1.25705,1.2571,40000000.0
2009-02-20 03:20:00,1.2571,1.2571,1.2571,1.2571,3000000.0
2009-02-20 03:21:00,1.257,1.25702,1.25692,1.25692,13000000.0
2009-02-20 03:22:00,1.2567,1.25688,1.2567,1.25683,10200000.0
2009-02-20 03:23:00,1.2571,1.2572,1.2571,1.2572,6800000.0
2009-02-20 03:24:00,1.25677,1.25697,1.25677,1.25693,11600000.0
2009-02-20 03:25:00,1.25704,1.25704,1.25688,1.25692,11000000.0
2009-02-20 03:26:00,1.2569,1.2569,1.25682,1.25682,11800000.0
2009-02-20 03:27:00,1.25675,1.25688,1.25675,1.25688,9200000.0
2009-02-20 03:28:00,1.25692,1.25695,1.25676,1.25686,18000000.0
2009-02-20 03:29:00,1.25685,1.25698,1.25685,1.25698,16600000.0
2009-02-20 03:30:00,1.25685,1.25696,1.25685,1.25693,11200000.0
2009-02-20 03:31:00,1.25675,1.25683,1.2566,1.2568,42000000.0
2009-02-20 03:32:00,1.2573,1.2574,1.2573,1.2574,19200000.0
2009-02-20 03:33:00,1.2574,1.25745,1.2572,1.25745,37800000.0
2009-02-20 03:34:00,1.25735,1.25735,1.2573,1.2573,29800000.0
2009-02-20 03:35:00,1.25679,1.25705,1.25679,1.25691,27000000.0
2009-02-20 03:36:00,1.25701,1.25725,1.25696,1.25699,27200000.0
2009-02-20 03:37:00,1.2573,1.2573,1.2573,1.2573,5000000.0
2009-02-20 03:38:00,1.2573,1.2573,1.2571,1.2571,44000000.0
2009-02-20 03:39:00,1.25648,1.25705,1.25648,1.25691,6800000.0
2009-02-20 03:40:00,1.2571,1.2571,1.2571,1.2571,18000000.0
2009-02-20 03:41:00,1.2575,1.25765,1.25695,1.25695,60000000.0
2009-02-20 03:42:00,1.25745,1.2575,1.25695,1.25715,25400000.0
2009-02-20 03:43:00,1.25705,1.2575,1.25705,1.25705,11200000.0
2009-02-20 03:44:00,1.25735,1.2574,1.25705,1.25705,5400000.0
2009-02-20 03:45:00,1.2573,1.25735,1.2573,1.2573,16800000.0
2009-02-20 03:46:00,1.25755,1.25785,1.25715,1.2573,77200000.0
2009-02-20 03:47:00,1.2572,1.2575,1.25705,1.2574,39000000.0
2009-02-20 03:48:00,1.2575,1.2578,1.2574,1.2578,66599999.0
2009-02-20 03:49:00,1.25785,1.25785,1.2576,1.25765,20400000.0
2009-02-20 03:50:00,1.25765,1.2578,1.2574,1.2578,45400000.0
2009-02-20 03:51:00,1.2578,1.25795,1.2575,1.2575,46000000.0
2009-02-20 03:52:00,1.2576,1.258,1.2575,1.25755,67200000.0
2009-02-20 03:53:00,1.25765,1.258,1.2576,1.2577,71200000.0
2009-02-20 03:54:00,1.25765,1.25765,1.25735,1.25755,40000000.0
2009-02-20 03:55:00,1.25765,1.25805,1.2576,1.2576,44200000.0
2009-02-20 03:56:00,1.2577,1.25785,1.2577,1.25785,33600000.0
2009-02-20 03:57:00,1.25785,1.25785,1.25765,1.2577,21000000.0
2009-02-20 03:58:00,1.2577,1.2578,1.25765,1.2578,69199997.0
2009-02-20 03:59:00,1.25775,1.2582,1.2577,1.25775,67600000.0
2009-02-20 04:00:00,1.25785,1.25785,1.2578,1.2578,35400000.0
2009-02-20 04:01:00,1.2577,1.2577,1.2577,1.2577,23800000.0
2009-02-20 04:02:00,1.2579,1.25815,1.2579,1.25815,37600000.0
2009-02-20 04:03:00,1.25815,1.2582,1.25815,1.2582,39000000.0
2009-02-20 04:04:00,1.2582,1.2582,1.2581,1.2581,50000000.0
2009-02-20 04:05:00,1.25815,1.2586,1.2581,1.25855,32600000.0
2009-02-20 04:06:00,1.25855,1.25855,1.2584,1.25845,98800000.0
2009-02-20 04:07:00,1.25827,1.25843,1.25789,1.25822,60800000.0
2009-02-20 04:08:00,1.2585,1.2585,1.258,1.25815,28000000.0
2009-02-20 04:09:00,1.25815,1.25815,1.2581,1.2581,61000000.0
2009-02-20 04:10:00,1.25815,1.25815,1.2581,1.25815,16200000.0
2009-02-20 04:11:00,1.25815,1.25815,1.25815,1.25815,25200000.0
2009-02-20 04:12:00,1.25815,1.25815,1.2581,1.25815,30000000.0
2009-02-20 04:13:00,1.25815,1.25815,1.25815,1.25815,8200000.0
2009-02-20 04:14:00,1.25815,1.25815,1.25815,1.25815,8200000.0
2009-02-20 04:15:00,1.25815,1.25825,1.25815,1.25815,23400000.0
2009-02-20 04:16:00,1.25815,1.25815,1.25815,1.25815,5400000.0
2009-02-20 04:17:00,1.25815,1.25815,1.25815,1.25815,41000000.0
2009-02-20 04:18:00,1.25815,1.25815,1.25815,1.25815,65000000.0
2009-02-20 04:19:00,1.25815,1.2583,1.25815,1.2583,33200000.0
2009-02-20 04:20:00,1.25835,1.25835,1.25835,1.25835,6800000.0
2009-02-20 04:21:00,1.2579,1.25807,1.25785,1.25807,36800000.0
2009-02-20 04:22:00,1.25781,1.25823,1.25781,1.25786,12400000.0
2009-02-20 04:23:00,1.25832,1.25838,1.25805,1.25827,63800000.0
2009-02-20 04:24:00,1.2583,1.25833,1.258,1.2581,52800000.0
2009-02-20 04:25:00,1.25835,1.25835,1.25835,1.25835,12600000.0
2009-02-20 04:26:00,1.25835,1.25835,1.25835,1.25835,16000000.0
2009-02-20 04:27:00,1.25835,1.25835,1.25835,1.25835,12000000.0
2009-02-20 04:28:00,1.25789,1.25812,1.25789,1.25804,33000000.0
2009-02-20 04:29:00,1.25835,1.25835,1.25835,1.25835,3400000.0
2009-02-20 04:30:00,1.25797,1.2582,1.25795,1.25819,38800000.0
2009-02-20 04:31:00,1.25814,1.25816,1.25798,1.258,86600000.0
2009-02-20 04:32:00,1.25855,1.2586,1.25855,1.2586,2000000.0
2009-02-20 04:33:00,1.25825,1.2586,1.25825,1.25825,8800000.0
2009-02-20 04:34:00,1.2586,1.2586,1.2582,1.25835,9600000.0
2009-02-20 04:35:00,1.2586,1.2586,1.2586,1.2586,1000000.0
2009-02-20 04:36:00,1.25865,1.25865,1.2582,1.25835,15200000.0
2009-02-20 04:37:00,1.25835,1.25835,1.25835,1.25835,15200000.0
2009-02-20 04:38:00,1.25835,1.25835,1.25835,1.25835,11800000.0
2009-02-20 04:39:00,1.25823,1.25835,1.2581,1.25813,162600000.0
2009-02-20 04:40:00,1.25835,1.25835,1.25835,1.25835,11000000.0
2009-02-20 04:41:00,1.25788,1.25825,1.25788,1.25816,154000000.0
2009-02-20 04:42:00,1.2584,1.25855,1.2584,1.25855,12000000.0
2009-02-20 04:43:00,1.25855,1.25855,1.2584,1.2584,10000000.0
2009-02-20 04:44:00,1.25829,1.25847,1.25817,1.25817,89000000.0
2009-02-20 04:45:00,1.2583,1.2584,1.2581,1.2584,16600000.0
2009-02-20 04:46:00,1.2585,1.2585,1.25845,1.25845,11600000.0
2009-02-20 04:47:00,1.25819,1.25822,1.25811,1.25811,45000000.0
2009-02-20 04:48:00,1.25818,1.25837,1.25813,1.25813,63400000.0
2009-02-20 04:49:00,1.25822,1.25834,1.25809,1.25821,216000000.0
2009-02-20 04:50:00,1.25819,1.25831,1.2581,1.25817,284800000.0
2009-02-20 04:51:00,1.2585,1.2585,1.2585,1.2585,5200000.0
2009-02-20 04:52:00,1.2585,1.2585,1.2585,1.2585,5200000.0
2009-02-20 04:53:00,1.2585,1.2585,1.2584,1.25845,21000000.0
2009-02-20 04:54:00,1.25791,1.25826,1.25791,1.25813,41800000.0
2009-02-20 04:55:00,1.25823,1.25834,1.25814,1.25814,45200000.0
2009-02-20 04:56:00,1.25815,1.25845,1.25806,1.25845,130200000.0
2009-02-20 04:57:00,1.25825,1.25825,1.25805,1.25805,18400000.0
2009-02-20 04:58:00,1.25845,1.2585,1.25845,1.2585,6400000.0
2009-02-20 04:59:00,1.2585,1.2585,1.2584,1.25845,38200000.0
2009-02-20 05:00:00,1.25845,1.25845,1.25845,1.25845,1200000.0
2009-02-20 05:01:00,1.25845,1.25845,1.25845,1.25845,2400000.0
2009-02-20 05:02:00,1.25845,1.2585,1.25845,1.25845,16800000.0
2009-02-20 05:03:00,1.2584,1.25845,1.2584,1.25845,14000000.0
2009-02-20 05:04:00,1.25845,1.25845,1.258,1.25805,77400000.0
2009-02-20 05:05:00,1.25805,1.25805,1.25805,1.25805,2000000.0
2009-02-20 05:06:00,1.25805,1.25805,1.25805,1.25805,2000000.0
2009-02-20 05:07:00,1.25805,1.25805,1.25805,1.25805,2000000.0
2009-02-20 05:08:00,1.25805,1.25805,1.258,1.258,17000000.0
2009-02-20 05:09:00,1.258,1.258,1.258,1.258,8800000.0
2009-02-20 05:10:00,1.258,1.258,1.258,1.258,8800000.0
2009-02-20 05:11:00,1.2577,1.2577,1.25735,1.25742,134600000.0
2009-02-20 05:12:00,1.258,1.258,1.258,1.258,8800000.0
2009-02-20 05:13:00,1.258,1.25805,1.258,1.258,19800000.0
2009-02-20 05:14:00,1.258,1.2582,1.258,1.2582,31600000.0
2009-02-20 05:15:00,1.25815,1.25815,1.25815,1.25815,1200000.0
2009-02-20 05:16:00,1.25796,1.25825,1.25777,1.25806,197200000.0
2009-02-20 05:17:00,1.25815,1.25815,1.25815,1.25815,2400000.0
2009-02-20 05:18:00,1.25815,1.25815,1.25815,1.25815,2400000.0
2009-02-20 05:19:00,1.25815,1.25815,1.25815,1.25815,3600000.0
2009-02-20 05:20:00,1.25798,1.25833,1.25784,1.25826,310200001.0
2009-02-20 05:21:00,1.25815,1.25815,1.25778,1.25803,374800001.0
2009-02-20 05:22:00,1.25815,1.25815,1.25815,1.25815,2400000.0
2009-02-20 05:23:00,1.25812,1.25835,1.25792,1.25792,200300000.0
2009-02-20 05:24:00,1.25818,1.25838,1.25802,1.25835,129600000.0
2009-02-20 05:25:00,1.25815,1.25815,1.25815,1.25815,4200000.0
2009-02-20 05:26:00,1.25818,1.25824,1.25778,1.25785,345600003.0
2009-02-20 05:27:00,1.25798,1.25811,1.25745,1.25745,373400002.0
2009-02-20 05:28:00,1.25815,1.25825,1.25815,1.2582,27600000.0
2009-02-20 05:29:00,1.25815,1.25815,1.25815,1.25815,2800000.0
2009-02-20 05:30:00,1.25784,1.25823,1.25784,1.25786,405999995.0
2009-02-20 05:31:00,1.25815,1.25815,1.25815,1.25815,5600000.0
2009-02-20 05:32:00,1.25815,1.25815,1.25815,1.25815,2800000.0
2009-02-20 05:33:00,1.25815,1.25815,1.25815,1.25815,6600000.0
2009-02-20 05:34:00,1.25815,1.25825,1.25815,1.25825,11200000.0
2009-02-20 05:35:00,1.2583,1.2583,1.2581,1.2581,21799999.0
2009-02-20 05:36:00,1.2583,1.25833,1.25799,1.25814,82800000.0
2009-02-20 05:37:00,1.25815,1.25875,1.25805,1.2582,40799999.0
2009-02-20 05:38:00,1.25815,1.25815,1.25815,1.25815,5600000.0
2009-02-20 05:39:00,1.25815,1.25815,1.25815,1.25815,5200000.0
2009-02-20 05:40:00,1.25815,1.2586,1.25805,1.25815,40200000.0
2009-02-20 05:41:00,1.25805,1.25805,1.25805,1.25805,56399997.0
2009-02-20 05:42:00,1.25805,1.25805,1.25805,1.25805,37599998.0
2009-02-20 05:43:00,1.2583,1.25845,1.258,1.25815,50199999.0
2009-02-20 05:44:00,1.25815,1.25825,1.25815,1.25815,19800000.0
2009-02-20 05:45:00,1.25805,1.25805,1.25805,1.25805,40000000.0
2009-02-20 05:46:00,1.25805,1.25805,1.25785,1.25785,60800000.0
2009-02-20 05:47:00,1.25785,1.25785,1.2576,1.2576,15400000.0
2009-02-20 05:48:00,1.25805,1.25815,1.25793,1.25813,100600000.0
2009-02-20 05:49:00,1.2578,1.2581,1.2578,1.2581,30600000.0
2009-02-20 05:50:00,1.2581,1.2581,1.2581,1.2581,3000000.0
2009-02-20 05:51:00,1.2582,1.2582,1.25795,1.258,5000000.0
2009-02-20 05:52:00,1.25772,1.25791,1.25772,1.25781,114400000.0
2009-02-20 05:53:00,1.2581,1.2582,1.2581,1.2582,9000000.0
2009-02-20 05:54:00,1.25825,1.25825,1.258,1.258,21800000.0
2009-02-20 05:55:00,1.25773,1.25781,1.25765,1.25779,321999997.0
2009-02-20 05:56:00,1.2581,1.25845,1.2579,1.25805,38800000.0
2009-02-20 05:57:00,1.25805,1.25805,1.25805,1.25805,2400000.0
2009-02-20 05:58:00,1.2582,1.25835,1.2582,1.25835,8200000.0
2009-02-20 05:59:00,1.2584,1.25845,1.258,1.258,22200000.0
2009-02-20 06:00:00,1.258,1.2581,1.25795,1.2581,12800000.0
2009-02-20 06:01:00,1.258,1.258,1.258,1.258,1000000.0
2009-02-20 06:02:00,1.258,1.25813,1.25795,1.25795,271800000.0
2009-02-20 06:03:00,1.2581,1.2581,1.258,1.258,3400000.0
2009-02-20 06:04:00,1.2581,1.2581,1.2581,1.2581,2400000.0
2009-02-20 06:05:00,1.258,1.2581,1.258,1.2581,3400000.0
2009-02-20 06:06:00,1.258,1.2581,1.258,1.2581,3400000.0
2009-02-20 06:07:00,1.258,1.2581,1.258,1.2581,3400000.0
2009-02-20 06:08:00,1.2581,1.2581,1.258,1.258,11800000.0
2009-02-20 06:09:00,1.2581,1.25875,1.258,1.258,64600000.0
2009-02-20 06:10:00,1.2582,1.2582,1.258,1.258,9600000.0
2009-02-20 06:11:00,1.2581,1.25815,1.25795,1.25815,13200000.0
2009-02-20 06:12:00,1.25795,1.25865,1.25795,1.25865,81999999.0
2009-02-20 06:13:00,1.2587,1.2587,1.2581,1.2586,14200000.0
2009-02-20 06:14:00,1.25875,1.25885,1.25875,1.2588,34400000.0
2009-02-20 06:15:00,1.25875,1.25895,1.25875,1.25895,17000000.0
2009-02-20 06:16:00,1.25895,1.25895,1.2589,1.25895,72400000.0
2009-02-20 06:17:00,1.25895,1.25895,1.25825,1.25845,70600000.0
2009-02-20 06:18:00,1.25845,1.25845,1.2581,1.25845,53600000.0
2009-02-20 06:19:00,1.25845,1.25875,1.2584,1.2584,33000000.0
2009-02-20 06:20:00,1.25845,1.25845,1.25845,1.25845,20000000.0
2009-02-20 06:21:00,1.25855,1.25855,1.2585,1.25855,12800000.0
2009-02-20 06:22:00,1.25839,1.25839,1.25804,1.25826,445200000.0
2009-02-20 06:23:00,1.25855,1.25855,1.25855,1.25855,4400000.0
2009-02-20 06:24:00,1.25855,1.25855,1.25855,1.25855,11600000.0
2009-02-20 06:25:00,1.25855,1.25855,1.25845,1.25855,33000000.0
2009-02-20 06:26:00,1.2584,1.2584,1.2584,1.2584,25600000.0
2009-02-20 06:27:00,1.25845,1.25845,1.25845,1.25845,67400000.0
2009-02-20 06:28:00,1.25845,1.25845,1.25845,1.25845,44400000.0
2009-02-20 06:29:00,1.25845,1.25845,1.25845,1.25845,44400000.0
2009-02-20 06:30:00,1.25845,1.25845,1.25845,1.25845,42199999.0
2009-02-20 06:31:00,1.25845,1.25845,1.25835,1.25835,23600000.0
2009-02-20 06:32:00,1.25835,1.25835,1.25835,1.25835,4800000.0
2009-02-20 06:33:00,1.25835,1.2584,1.25815,1.2584,50800000.0
2009-02-20 06:34:00,1.2582,1.2582,1.2582,1.2582,4800000.0
2009-02-20 06:35:00,1.25815,1.2582,1.25815,1.2582,28800000.0
2009-02-20 06:36:00,1.25807,1.25823,1.25802,1.25821,122400000.0
2009-02-20 06:37:00,1.25815,1.25865,1.25815,1.25865,33800000.0
2009-02-20 06:38:00,1.25865,1.25865,1.2579,1.25805,49400000.0
2009-02-20 06:39:00,1.25805,1.25805,1.25805,1.25805,2400000.0
2009-02-20 06:40:00,1.25805,1.25815,1.25805,1.25815,11000000.0
2009-02-20 06:41:00,1.25815,1.25815,1.25815,1.25815,2400000.0
2009-02-20 06:42:00,1.25805,1.25815,1.25805,1.25815,10400000.0
2009-02-20 06:43:00,1.25811,1.25815,1.25786,1.25814,280600000.0
2009-02-20 06:44:00,1.25805,1.25815,1.25805,1.25815,7200000.0
2009-02-20 06:45:00,1.25815,1.25815,1.2581,1.2581,5000000.0
2009-02-20 06:46:00,1.25788,1.25802,1.25782,1.25792,170600000.0
2009-02-20 06:47:00,1.2581,1.2581,1.2581,1.2581,15600000.0
2009-02-20 06:48:00,1.2581,1.2581,1.2581,1.2581,2600000.0
2009-02-20 06:49:00,1.2581,1.2582,1.2581,1.2582,7400000.0
2009-02-20 06:50:00,1.2583,1.259,1.2583,1.259,41000000.0
2009-02-20 06:51:00,1.25905,1.25905,1.25865,1.2587,33400000.0
2009-02-20 06:52:00,1.2587,1.2587,1.2587,1.2587,5200000.0
2009-02-20 06:53:00,1.2587,1.2587,1.2587,1.2587,5200000.0
2009-02-20 06:54:00,1.2587,1.2587,1.2587,1.2587,5200000.0
2009-02-20 06:55:00,1.25857,1.25872,1.2585,1.25864,370400000.0
2009-02-20 06:56:00,1.25861,1.25868,1.25836,1.25847,290800000.0
2009-02-20 06:57:00,1.25863,1.25866,1.25845,1.2585,298200000.0
2009-02-20 06:58:00,1.25838,1.25848,1.25807,1.25831,220800000.0
2009-02-20 06:59:00,1.2594,1.25955,1.2585,1.2587,7200000.0
2009-02-20 07:00:00,1.2587,1.2588,1.2587,1.2588,8600000.0
2009-02-20 07:01:00,1.25875,1.25905,1.2587,1.2589,56000000.0
2009-02-20 07:02:00,1.2589,1.2589,1.2589,1.2589,3000000.0
2009-02-20 07:03:00,1.25855,1.25935,1.2585,1.2585,88800000.0
2009-02-20 07:04:00,1.25865,1.2587,1.25865,1.25865,60400001.0
2009-02-20 07:05:00,1.25892,1.25892,1.25851,1.2589,213800000.0
2009-02-20 07:06:00,1.2587,1.2588,1.2587,1.2588,5600000.0
2009-02-20 07:07:00,1.2588,1.259,1.2587,1.2588,35400000.0
2009-02-20 07:08:00,1.2588,1.259,1.2588,1.259,11000000.0
2009-02-20 07:09:00,1.259,1.259,1.259,1.259,2000000.0
2009-02-20 07:10:00,1.259,1.259,1.259,1.259,2000000.0
2009-02-20 07:11:00,1.259,1.259,1.259,1.259,8000000.0
2009-02-20 07:12:00,1.259,1.2591,1.2584,1.2587,63600000.0
2009-02-20 07:13:00,1.2587,1.2594,1.2586,1.2593,129600000.0
2009-02-20 07:14:00,1.2594,1.2595,1.25855,1.25895,33600000.0
2009-02-20 07:15:00,1.259,1.259,1.259,1.259,5200000.0
2009-02-20 07:16:00,1.259,1.259,1.259,1.259,2600000.0
2009-02-20 07:17:00,1.259,1.259,1.259,1.259,5200000.0
2009-02-20 07:18:00,1.259,1.259,1.259,1.259,2600000.0
2009-02-20 07:19:00,1.259,1.259,1.259,1.259,7800000.0
2009-02-20 07:20:00,1.25915,1.2594,1.25885,1.25895,49200000.0
2009-02-20 07:21:00,1.2591,1.2591,1.259,1.2591,47200000.0
2009-02-20 07:22:00,1.2591,1.2591,1.2591,1.2591,12800000.0
2009-02-20 07:23:00,1.25935,1.25935,1.25935,1.25935,2000000.0
2009-02-20 07:24:00,1.2595,1.2595,1.2595,1.2595,11000000.0
2009-02-20 07:25:00,1.2595,1.2596,1.2595,1.2595,38800000.0
2009-02-20 07:26:00,1.2595,1.26045,1.2595,1.26045,51000000.0
2009-02-20 07:27:00,1.26045,1.2612,1.25985,1.26075,171000000.0
2009-02-20 07:28:00,1.26075,1.26105,1.26075,1.26105,47000000.0
2009-02-20 07:29:00,1.26105,1.2615,1.26095,1.2614,74800000.0
2009-02-20 07:30:00,1.2615,1.2617,1.2615,1.26165,53400000.0
2009-02-20 07:31:00,1.2616,1.2616,1.2615,1.2615,37000000.0
2009-02-20 07:32:00,1.2615,1.26155,1.2615,1.26155,36000000.0
2009-02-20 07:33:00,1.26155,1.26215,1.26155,1.26205,100600000.0
2009-02-20 07:34:00,1.262,1.262,1.2617,1.2618,22600000.0
2009-02-20 07:35:00,1.2618,1.2618,1.2618,1.2618,6000000.0
2009-02-20 07:36:00,1.26175,1.26175,1.26165,1.26175,29200000.0
2009-02-20 07:37:00,1.26175,1.26215,1.2616,1.2618,152400000.0
2009-02-20 07:38:00,1.26165,1.2618,1.2616,1.2618,13000000.0
2009-02-20 07:39:00,1.2618,1.2618,1.2617,1.2617,29800000.0
2009-02-20 07:40:00,1.2618,1.2618,1.2618,1.2618,5000000.0
2009-02-20 07:41:00,1.2618,1.2618,1.2618,1.2618,3000000.0
2009-02-20 07:42:00,1.2617,1.26175,1.2617,1.26175,43600000.0
2009-02-20 07:43:00,1.26175,1.2618,1.2617,1.2617,46200000.0
2009-02-20 07:44:00,1.2617,1.26185,1.26165,1.2617,57400000.0
2009-02-20 07:45:00,1.2617,1.2617,1.2617,1.2617,11600000.0
2009-02-20 07:46:00,1.26138,1.2614,1.26102,1.26139,366400000.0
2009-02-20 07:47:00,1.2618,1.2622,1.26175,1.26175,21800000.0
2009-02-20 07:48:00,1.2618,1.2618,1.2618,1.2618,8800000.0
2009-02-20 07:49:00,1.26162,1.2617,1.26153,1.26162,293800000.0
2009-02-20 07:50:00,1.2618,1.2618,1.2618,1.2618,17200000.0
2009-02-20 07:51:00,1.2618,1.2621,1.2617,1.2618,36400000.0
2009-02-20 07:52:00,1.2618,1.2618,1.2618,1.2618,11400000.0
2009-02-20 07:53:00,1.2618,1.2618,1.26115,1.26145,80200000.0
2009-02-20 07:54:00,1.2615,1.2615,1.2615,1.2615,3000000.0
2009-02-20 07:55:00,1.2616,1.2619,1.2616,1.2619,23800000.0
2009-02-20 07:56:00,1.26137,1.26174,1.26116,1.26158,115200000.0
2009-02-20 07:57:00,1.26123,1.26164,1.26123,1.26153,142800000.0
2009-02-20 07:58:00,1.2619,1.2619,1.2618,1.26185,29000000.0
2009-02-20 07:59:00,1.2618,1.2618,1.26155,1.26155,7600000.0
2009-02-20 08:00:00,1.26127,1.26155,1.26107,1.26107,385800000.0
2009-02-20 08:01:00,1.2615,1.2615,1.2615,1.2615,5600000.0
2009-02-20 08:02:00,1.2614,1.26145,1.2611,1.26135,25200000.0
2009-02-20 08:03:00,1.2614,1.26185,1.2614,1.2617,96600000.0
2009-02-20 08:04:00,1.2617,1.2617,1.2614,1.2617,37400000.0
2009-02-20 08:05:00,1.2613,1.2615,1.2613,1.2614,17400000.0
2009-02-20 08:06:00,1.2615,1.2615,1.2615,1.2615,7200000.0
2009-02-20 08:07:00,1.26155,1.26155,1.26155,1.26155,3000000.0
2009-02-20 08:08:00,1.26155,1.26155,1.26135,1.26135,7000000.0
2009-02-20 08:09:00,1.2615,1.2615,1.2613,1.2614,17200000.0
2009-02-20 08:10:00,1.2614,1.2617,1.2613,1.2613,18400000.0
2009-02-20 08:11:00,1.2614,1.2614,1.2614,1.2614,11200000.0
2009-02-20 08:12:00,1.2614,1.26145,1.2613,1.2614,13600000.0
2009-02-20 08:13:00,1.2614,1.2614,1.2614,1.2614,3000000.0
2009-02-20 08:14:00,1.26075,1.26111,1.26058,1.26111,443600000.0
2009-02-20 08:15:00,1.26115,1.2613,1.26115,1.2613,9600000.0
2009-02-20 08:16:00,1.2613,1.2613,1.2613,1.2613,1000000.0
2009-02-20 08:17:00,1.2613,1.26145,1.26125,1.26145,5200000.0
2009-02-20 08:18:00,1.2615,1.2615,1.26145,1.26145,8200000.0
2009-02-20 08:19:00,1.2615,1.2615,1.2615,1.2615,8000000.0
2009-02-20 08:20:00,1.26145,1.26145,1.26145,1.26145,5800000.0
2009-02-20 08:21:00,1.26145,1.2615,1.26145,1.2615,5200000.0
2009-02-20 08:22:00,1.2615,1.2615,1.26125,1.26125,4200000.0
2009-02-20 08:23:00,1.26082,1.26122,1.26082,1.26122,25800000.0
2009-02-20 08:24:00,1.2613,1.26145,1.2613,1.26145,6800000.0
2009-02-20 08:25:00,1.2616,1.2616,1.2615,1.2615,2000000.0
2009-02-20 08:26:00,1.2615,1.2615,1.2615,1.2615,1000000.0
2009-02-20 08:27:00,1.2615,1.2615,1.26075,1.26095,31200000.0
2009-02-20 08:28:00,1.26095,1.261,1.26095,1.261,19000000.0
2009-02-20 08:29:00,1.261,1.261,1.26095,1.26095,11200000.0
2009-02-20 08:30:00,1.26095,1.261,1.26095,1.261,7000000.0
2009-02-20 08:31:00,1.261,1.261,1.26095,1.261,10000000.0
2009-02-20 08:32:00,1.261,1.261,1.26095,1.261,11800000.0
2009-02-20 08:33:00,1.261,1.261,1.261,1.261,1000000.0
2009-02-20 08:34:00,1.26085,1.26092,1.2607,1.2609,192400000.0
2009-02-20 08:35:00,1.261,1.261,1.261,1.261,1000000.0
2009-02-20 08:36:00,1.26095,1.261,1.26095,1.26095,17400000.0
2009-02-20 08:37:00,1.26105,1.26155,1.26105,1.26145,11800000.0
2009-02-20 08:38:00,1.2616,1.26175,1.2615,1.26175,51600000.0
2009-02-20 08:39:00,1.2618,1.2618,1.26115,1.2616,84200000.0
2009-02-20 08:40:00,1.2617,1.2617,1.2617,1.2617,8800000.0
2009-02-20 08:41:00,1.26114,1.2614,1.26111,1.2614,13200000.0
2009-02-20 08:42:00,1.2617,1.2618,1.2617,1.2617,20400000.0
2009-02-20 08:43:00,1.2617,1.2617,1.2617,1.2617,12000000.0
2009-02-20 08:44:00,1.2611,1.2617,1.2611,1.2616,54200000.0
2009-02-20 08:45:00,1.2617,1.2617,1.2611,1.2611,62600000.0
2009-02-20 08:46:00,1.2612,1.2617,1.2612,1.2617,27000000.0
2009-02-20 08:47:00,1.2617,1.2617,1.2617,1.2617,7200000.0
2009-02-20 08:48:00,1.2617,1.2618,1.2617,1.26175,12200000.0
2009-02-20 08:49:00,1.2617,1.2617,1.2617,1.2617,12000000.0
2009-02-20 08:50:00,1.2617,1.2617,1.261,1.2617,52000000.0
2009-02-20 08:51:00,1.2617,1.26175,1.2613,1.2617,49800000.0
2009-02-20 08:52:00,1.2616,1.2617,1.2612,1.2617,61000000.0
2009-02-20 08:53:00,1.2618,1.2618,1.26115,1.2617,86600000.0
2009-02-20 08:54:00,1.2617,1.2617,1.261,1.261,31400000.0
2009-02-20 08:55:00,1.26115,1.26125,1.2611,1.26125,32200000.0
2009-02-20 08:56:00,1.2613,1.2613,1.2613,1.2613,4200000.0
2009-02-20 08:57:00,1.2613,1.2613,1.2613,1.2613,21200000.0
2009-02-20 08:58:00,1.2613,1.2613,1.261,1.261,32200000.0
2009-02-20 08:59:00,1.261,1.2612,1.261,1.2612,10400000.0
2009-02-20 09:00:00,1.2612,1.2613,1.26075,1.2612,51200000.0
2009-02-20 09:01:00,1.2609,1.26104,1.2607,1.26094,132000000.0
2009-02-20 09:02:00,1.2612,1.2612,1.2612,1.2612,8800000.0
2009-02-20 09:03:00,1.2612,1.2617,1.2608,1.2617,36200000.0
2009-02-20 09:04:00,1.2616,1.2617,1.2608,1.2611,34600000.0
2009-02-20 09:05:00,1.26115,1.2613,1.2611,1.2613,28000000.0
2009-02-20 09:06:00,1.26103,1.2613,1.26079,1.26106,361200000.0
2009-02-20 09:07:00,1.26103,1.26118,1.26086,1.26105,380599999.0
2009-02-20 09:08:00,1.26135,1.2618,1.26135,1.2618,70600000.0
2009-02-20 09:09:00,1.2618,1.26235,1.2617,1.2618,42200000.0
2009-02-20 09:10:00,1.2618,1.2618,1.2616,1.2617,102600000.0
2009-02-20 09:11:00,1.26175,1.2618,1.26155,1.26165,78800000.0
2009-02-20 09:12:00,1.26165,1.26165,1.2616,1.26165,18400000.0
2009-02-20 09:13:00,1.2616,1.2618,1.2615,1.2615,43800000.0
2009-02-20 09:14:00,1.2615,1.2615,1.2611,1.2613,40200000.0
2009-02-20 09:15:00,1.2613,1.2623,1.26125,1.2622,59800000.0
2009-02-20 09:16:00,1.26215,1.2622,1.2616,1.2622,37600000.0
2009-02-20 09:17:00,1.2623,1.2623,1.2612,1.26135,163800000.0
2009-02-20 09:18:00,1.26135,1.26135,1.26125,1.26125,8600000.0
2009-02-20 09:19:00,1.26125,1.2613,1.2611,1.2611,71000000.0
2009-02-20 09:20:00,1.2611,1.2611,1.2604,1.26055,115000000.0
2009-02-20 09:21:00,1.2605,1.2607,1.2605,1.2607,24000000.0
2009-02-20 09:22:00,1.2607,1.2607,1.2607,1.2607,3000000.0
2009-02-20 09:23:00,1.26065,1.2607,1.26065,1.2607,8200000.0
2009-02-20 09:24:00,1.2607,1.2607,1.26065,1.26065,8400000.0
2009-02-20 09:25:00,1.26065,1.2607,1.26065,1.2607,9200000.0
2009-02-20 09:26:00,1.26025,1.26065,1.2601,1.26015,19000000.0
2009-02-20 09:27:00,1.26025,1.26025,1.26015,1.26025,48400000.0
2009-02-20 09:28:00,1.26025,1.2604,1.26025,1.26035,13000000.0
2009-02-20 09:29:00,1.2604,1.2604,1.26035,1.26035,5200000.0
2009-02-20 09:30:00,1.2604,1.2605,1.2604,1.2605,15600000.0
2009-02-20 09:31:00,1.26055,1.26055,1.26035,1.26035,18800000.0
2009-02-20 09:32:00,1.26035,1.2604,1.2603,1.2604,31800000.0
2009-02-20 09:33:00,1.26065,1.26085,1.26065,1.26085,3800000.0
2009-02-20 09:34:00,1.26095,1.261,1.26095,1.261,8400000.0
2009-02-20 09:35:00,1.26064,1.26074,1.25998,1.26053,298400000.0
2009-02-20 09:36:00,1.26095,1.261,1.2607,1.261,30000000.0
2009-02-20 09:37:00,1.2611,1.26115,1.26095,1.261,27800000.0
2009-02-20 09:38:00,1.2611,1.26155,1.2611,1.26145,107600000.0
2009-02-20 09:39:00,1.2615,1.26155,1.2615,1.2615,19800000.0
2009-02-20 09:40:00,1.26155,1.2616,1.2614,1.2615,33200000.0
2009-02-20 09:41:00,1.26155,1.26155,1.26155,1.26155,10800000.0
2009-02-20 09:42:00,1.26155,1.26155,1.2615,1.2615,7000000.0
2009-02-20 09:43:00,1.26145,1.2615,1.26145,1.2615,20800000.0
2009-02-20 09:44:00,1.2616,1.26165,1.2615,1.2616,17200000.0
2009-02-20 09:45:00,1.26165,1.26165,1.26165,1.26165,9600000.0
2009-02-20 09:46:00,1.2617,1.26225,1.2617,1.2621,70800000.0
2009-02-20 09:47:00,1.262,1.26215,1.2616,1.2616,116600000.0
2009-02-20 09:48:00,1.26165,1.26165,1.26155,1.26155,15600000.0
2009-02-20 09:49:00,1.26155,1.26155,1.2615,1.26155,20000000.0
2009-02-20 09:50:00,1.26155,1.26165,1.26155,1.26165,8000000.0
2009-02-20 09:51:00,1.26165,1.26165,1.26165,1.26165,18800000.0
2009-02-20 09:52:00,1.26165,1.26165,1.2616,1.26165,5400000.0
2009-02-20 09:53:00,1.2616,1.2616,1.26085,1.26085,54800000.0
2009-02-20 09:54:00,1.261,1.261,1.2609,1.2609,13600000.0
2009-02-20 09:55:00,1.2609,1.2609,1.26035,1.26045,40600000.0
2009-02-20 09:56:00,1.2605,1.261,1.2604,1.2604,36400000.0
2009-02-20 09:57:00,1.26065,1.2607,1.26065,1.2607,7800000.0
2009-02-20 09:58:00,1.26075,1.2613,1.26075,1.2613,38400000.0
2009-02-20 09:59:00,1.26135,1.26145,1.26125,1.26125,15600000.0
2009-02-20 10:00:00,1.26125,1.26145,1.26125,1.26145,10200000.0
2009-02-20 10:01:00,1.26135,1.2614,1.2613,1.2614,11600000.0
2009-02-20 10:02:00,1.26155,1.26155,1.26095,1.2613,114200000.0
2009-02-20 10:03:00,1.26095,1.26095,1.26075,1.2609,36200000.0
2009-02-20 10:04:00,1.2609,1.26115,1.2606,1.26115,63000000.0
2009-02-20 10:05:00,1.2611,1.2611,1.26035,1.2605,121600000.0
2009-02-20 10:06:00,1.26055,1.26055,1.2603,1.2605,19400000.0
2009-02-20 10:07:00,1.26055,1.26075,1.26055,1.26075,21000000.0
2009-02-20 10:08:00,1.2608,1.26085,1.2608,1.26085,7400000.0
2009-02-20 10:09:00,1.26085,1.261,1.26065,1.26085,57800000.0
2009-02-20 10:10:00,1.26085,1.2611,1.26075,1.26075,37400000.0
2009-02-20 10:11:00,1.26075,1.261,1.26065,1.2609,26600000.0
2009-02-20 10:12:00,1.26095,1.26125,1.26095,1.26125,54400000.0
2009-02-20 10:13:00,1.26125,1.26125,1.26115,1.26125,28800000.0
2009-02-20 10:14:00,1.26125,1.26165,1.2609,1.2609,37600000.0
2009-02-20 10:15:00,1.261,1.26105,1.261,1.26105,32800000.0
2009-02-20 10:16:00,1.26105,1.2615,1.26105,1.2615,63600000.0
2009-02-20 10:17:00,1.26145,1.26145,1.2614,1.26145,19400000.0
2009-02-20 10:18:00,1.2613,1.2613,1.26086,1.26114,200800000.0
2009-02-20 10:19:00,1.2615,1.2615,1.26105,1.2611,115200000.0
2009-02-20 10:20:00,1.2612,1.26135,1.26105,1.26105,29400000.0
2009-02-20 10:21:00,1.2612,1.26195,1.2612,1.2614,41200000.0
2009-02-20 10:22:00,1.26165,1.26175,1.26115,1.2612,14200000.0
2009-02-20 10:23:00,1.26094,1.26129,1.26063,1.26129,277800000.0
2009-02-20 10:24:00,1.26115,1.26135,1.2611,1.2613,49800000.0
2009-02-20 10:25:00,1.2613,1.26135,1.2613,1.2613,8400000.0
2009-02-20 10:26:00,1.26105,1.26145,1.26105,1.2613,27600000.0
2009-02-20 10:27:00,1.26125,1.26138,1.26109,1.26138,216600000.0
2009-02-20 10:28:00,1.26145,1.26145,1.26145,1.26145,2600000.0
2009-02-20 10:29:00,1.26113,1.26123,1.26067,1.26067,276000000.0
2009-02-20 10:30:00,1.26131,1.26141,1.26098,1.26138,334800000.0
2009-02-20 10:31:00,1.26129,1.26129,1.26094,1.26098,317400000.0
2009-02-20 10:32:00,1.26145,1.26145,1.26145,1.26145,15600000.0
2009-02-20 10:33:00,1.26145,1.2615,1.26145,1.26145,27400000.0
2009-02-20 10:34:00,1.26145,1.2616,1.26145,1.2616,21400000.0
2009-02-20 10:35:00,1.26165,1.26165,1.26165,1.26165,13000000.0
2009-02-20 10:36:00,1.26101,1.26146,1.2609,1.26146,390200000.0
2009-02-20 10:37:00,1.26165,1.26215,1.26165,1.26215,87200000.0
2009-02-20 10:38:00,1.26215,1.26255,1.26215,1.26245,70600000.0
2009-02-20 10:39:00,1.26245,1.2625,1.26245,1.2625,19600000.0
2009-02-20 10:40:00,1.26275,1.26275,1.2624,1.2624,9000000.0
2009-02-20 10:41:00,1.2626,1.2628,1.2626,1.2627,43600000.0
2009-02-20 10:42:00,1.2627,1.2627,1.2624,1.2625,96200000.0
2009-02-20 10:43:00,1.2625,1.2625,1.2625,1.2625,10400000.0
2009-02-20 10:44:00,1.2625,1.2625,1.26205,1.2622,80200000.0
2009-02-20 10:45:00,1.26235,1.26235,1.26205,1.26205,80200000.0
2009-02-20 10:46:00,1.26205,1.26205,1.2609,1.2609,167600000.0
2009-02-20 10:47:00,1.261,1.26145,1.261,1.2613,43000000.0
2009-02-20 10:48:00,1.2613,1.26165,1.2613,1.26155,29600000.0
2009-02-20 10:49:00,1.26155,1.26165,1.2614,1.2614,32200000.0
2009-02-20 10:50:00,1.2614,1.26195,1.2614,1.26195,51000000.0
2009-02-20 10:51:00,1.26195,1.26195,1.26145,1.2615,24400000.0
2009-02-20 10:52:00,1.2615,1.2615,1.2614,1.2614,11000000.0
2009-02-20 10:53:00,1.26145,1.26165,1.2611,1.26115,52400000.0
2009-02-20 10:54:00,1.2613,1.2616,1.26105,1.2613,51800000.0
2009-02-20 10:55:00,1.26125,1.2615,1.26125,1.26145,26400000.0
2009-02-20 10:56:00,1.26145,1.26165,1.26145,1.26165,63000000.0
2009-02-20 10:57:00,1.2617,1.26185,1.2617,1.26185,18400000.0
2009-02-20 10:58:00,1.26185,1.2623,1.26185,1.2623,34000000.0
2009-02-20 10:59:00,1.2623,1.2625,1.26225,1.2625,55800000.0
2009-02-20 11:00:00,1.26245,1.2625,1.2622,1.2625,27800000.0
2009-02-20 11:01:00,1.26245,1.2625,1.2609,1.2612,139800000.0
2009-02-20 11:02:00,1.26125,1.26125,1.26125,1.26125,31200000.0
2009-02-20 11:03:00,1.26125,1.26145,1.2608,1.26085,119800000.0
2009-02-20 11:04:00,1.26095,1.2611,1.26075,1.2611,35600000.0
2009-02-20 11:05:00,1.2611,1.2611,1.26105,1.26105,2400000.0
2009-02-20 11:06:00,1.26054,1.26108,1.26052,1.2609,329000000.0
2009-02-20 11:07:00,1.26105,1.26105,1.26105,1.26105,1200000.0
2009-02-20 11:08:00,1.261,1.261,1.26095,1.26095,13000000.0
2009-02-20 11:09:00,1.26095,1.26095,1.26095,1.26095,50800000.0
2009-02-20 11:10:00,1.26085,1.2609,1.2604,1.2605,86600000.0
2009-02-20 11:11:00,1.2605,1.2605,1.26045,1.26045,2400000.0
2009-02-20 11:12:00,1.2602,1.2608,1.2602,1.26065,83200001.0
2009-02-20 11:13:00,1.2607,1.26095,1.2607,1.26075,48000000.0
2009-02-20 11:14:00,1.2608,1.26115,1.2608,1.2608,31000000.0
2009-02-20 11:15:00,1.261,1.26105,1.26095,1.26095,14800000.0
2009-02-20 11:16:00,1.26095,1.26105,1.26095,1.26105,59200000.0
2009-02-20 11:17:00,1.26105,1.26105,1.26025,1.2603,119800000.0
2009-02-20 11:18:00,1.26025,1.26025,1.2583,1.25895,152400000.0
2009-02-20 11:19:00,1.25895,1.25955,1.25865,1.2593,182000000.0
2009-02-20 11:20:00,1.2593,1.25935,1.2591,1.2591,29200000.0
2009-02-20 11:21:00,1.2592,1.2597,1.25905,1.2597,63200000.0
2009-02-20 11:22:00,1.25975,1.2605,1.25975,1.26035,42600000.0
2009-02-20 11:23:00,1.26035,1.26035,1.2603,1.2603,19600000.0
2009-02-20 11:24:00,1.2603,1.2603,1.2603,1.2603,3400000.0
2009-02-20 11:25:00,1.26045,1.26055,1.2602,1.26025,26400000.0
2009-02-20 11:26:00,1.2603,1.2603,1.25975,1.2598,71200000.0
2009-02-20 11:27:00,1.2598,1.2602,1.2598,1.26005,18200000.0
2009-02-20 11:28:00,1.26005,1.26005,1.26005,1.26005,3400000.0
2009-02-20 11:29:00,1.2597,1.26,1.2597,1.26,31000000.0
2009-02-20 11:30:00,1.26,1.2602,1.2598,1.2598,28800000.0
2009-02-20 11:31:00,1.2595,1.25985,1.25945,1.25965,60000000.0
2009-02-20 11:32:00,1.2597,1.2599,1.2593,1.25955,55600000.0
2009-02-20 11:33:00,1.25955,1.25975,1.259,1.2591,49000000.0
2009-02-20 11:34:00,1.25925,1.25935,1.25895,1.25895,73200000.0
2009-02-20 11:35:00,1.259,1.2592,1.259,1.25915,15400000.0
2009-02-20 11:36:00,1.25915,1.25915,1.25895,1.25895,4000000.0
2009-02-20 11:37:00,1.25915,1.25945,1.25915,1.25945,8400000.0
2009-02-20 11:38:00,1.25945,1.2595,1.25895,1.25895,26600000.0
2009-02-20 11:39:00,1.2594,1.2596,1.25935,1.25945,22800000.0
2009-02-20 11:40:00,1.25945,1.25945,1.25945,1.25945,6800000.0
2009-02-20 11:41:00,1.25955,1.25965,1.25935,1.2596,31800000.0
2009-02-20 11:42:00,1.2597,1.2598,1.2591,1.2598,56200000.0
2009-02-20 11:43:00,1.25975,1.25975,1.25935,1.25945,43000000.0
2009-02-20 11:44:00,1.25945,1.25955,1.25945,1.25955,11400000.0
2009-02-20 11:45:00,1.25955,1.25955,1.25955,1.25955,16000000.0
2009-02-20 11:46:00,1.25955,1.25955,1.25915,1.2593,40200000.0
2009-02-20 11:47:00,1.25965,1.2597,1.25915,1.25915,25200000.0
2009-02-20 11:48:00,1.25925,1.25925,1.2592,1.25925,10200000.0
2009-02-20 11:49:00,1.2592,1.25925,1.2592,1.25925,10000000.0
2009-02-20 11:50:00,1.25892,1.25895,1.25849,1.25888,484800001.0
2009-02-20 11:51:00,1.25925,1.25925,1.2592,1.2592,4600000.0
2009-02-20 11:52:00,1.25925,1.25945,1.25925,1.25945,16200000.0
2009-02-20 11:53:00,1.2594,1.2594,1.2594,1.2594,1200000.0
2009-02-20 11:54:00,1.25958,1.25958,1.2589,1.2589,680400003.0
2009-02-20 11:55:00,1.25935,1.2594,1.25895,1.25895,52000000.0
2009-02-20 11:56:00,1.25852,1.25872,1.25825,1.25853,329600000.0
2009-02-20 11:57:00,1.25895,1.25895,1.25855,1.2589,21000000.0
2009-02-20 11:58:00,1.25895,1.25895,1.25895,1.25895,3000000.0
2009-02-20 11:59:00,1.25895,1.25895,1.2589,1.2589,5200000.0
2009-02-20 12:00:00,1.259,1.2593,1.25875,1.2591,91400000.0
2009-02-20 12:01:00,1.2591,1.25935,1.2591,1.25935,13200000.0
2009-02-20 12:02:00,1.2594,1.2594,1.25895,1.25895,36800000.0
2009-02-20 12:03:00,1.259,1.259,1.25895,1.25895,11400000.0
2009-02-20 12:04:00,1.259,1.25905,1.259,1.25905,35200000.0
2009-02-20 12:05:00,1.25905,1.25905,1.2582,1.25845,107600000.0
2009-02-20 12:06:00,1.25845,1.2587,1.25845,1.2587,36400000.0
2009-02-20 12:07:00,1.2587,1.25885,1.2585,1.2585,58600000.0
2009-02-20 12:08:00,1.2585,1.25855,1.2579,1.25825,144400000.0
2009-02-20 12:09:00,1.25825,1.25845,1.25755,1.25835,155800000.0
2009-02-20 12:10:00,1.25835,1.25835,1.2577,1.2577,122600000.0
2009-02-20 12:11:00,1.25775,1.25775,1.2573,1.25755,24200000.0
2009-02-20 12:12:00,1.25765,1.2581,1.2571,1.25715,106600000.0
2009-02-20 12:13:00,1.2571,1.25815,1.25685,1.25795,161600000.0
2009-02-20 12:14:00,1.25795,1.25795,1.2569,1.2572,133400000.0
2009-02-20 12:15:00,1.2572,1.25745,1.25685,1.25745,36000000.0
2009-02-20 12:16:00,1.2575,1.25755,1.2575,1.25755,7000000.0
2009-02-20 12:17:00,1.25755,1.25775,1.25755,1.25775,43200001.0
2009-02-20 12:18:00,1.25785,1.25845,1.25785,1.25845,173600000.0
2009-02-20 12:19:00,1.25845,1.25865,1.2582,1.25855,149800000.0
2009-02-20 12:20:00,1.25855,1.25885,1.25845,1.25845,62600000.0
2009-02-20 12:21:00,1.25855,1.25855,1.2585,1.2585,20200000.0
2009-02-20 12:22:00,1.2585,1.2585,1.25835,1.25835,21000000.0
2009-02-20 12:23:00,1.25835,1.25835,1.25825,1.25825,27000000.0
2009-02-20 12:24:00,1.25825,1.2585,1.25825,1.25835,29800000.0
2009-02-20 12:25:00,1.2584,1.2584,1.2584,1.2584,2400000.0
2009-02-20 12:26:00,1.25814,1.25816,1.25772,1.25814,274800000.0
2009-02-20 12:27:00,1.25818,1.25829,1.25782,1.25829,439999999.0
2009-02-20 12:28:00,1.2584,1.2587,1.2583,1.2584,34800000.0
2009-02-20 12:29:00,1.25845,1.2596,1.25825,1.25955,149600001.0
2009-02-20 12:30:00,1.2596,1.25965,1.25925,1.2593,108600000.0
2009-02-20 12:31:00,1.2593,1.25955,1.25915,1.2595,143399999.0
2009-02-20 12:32:00,1.2594,1.2595,1.25935,1.25935,180600000.0
2009-02-20 12:33:00,1.25935,1.2594,1.25935,1.2594,17000000.0
2009-02-20 12:34:00,1.2594,1.2594,1.2594,1.2594,7600000.0
2009-02-20 12:35:00,1.2594,1.2594,1.2594,1.2594,6400000.0
2009-02-20 12:36:00,1.2594,1.2594,1.25935,1.25935,26000000.0
2009-02-20 12:37:00,1.25935,1.25935,1.25935,1.25935,2800000.0
2009-02-20 12:38:00,1.25935,1.25935,1.25935,1.25935,7400000.0
2009-02-20 12:39:00,1.2594,1.2595,1.2594,1.2594,9400000.0
2009-02-20 12:40:00,1.25955,1.25965,1.2593,1.25945,30800000.0
2009-02-20 12:41:00,1.25926,1.25926,1.25891,1.2591,40400000.0
2009-02-20 12:42:00,1.25945,1.25955,1.25945,1.25945,62000000.0
2009-02-20 12:43:00,1.25945,1.25965,1.2594,1.25945,17000000.0
2009-02-20 12:44:00,1.2595,1.2599,1.2595,1.2599,91200000.0
2009-02-20 12:45:00,1.25975,1.25995,1.25975,1.25995,38800000.0
2009-02-20 12:46:00,1.2599,1.2599,1.2597,1.25975,22000000.0
2009-02-20 12:47:00,1.25975,1.25975,1.2595,1.2595,56000000.0
2009-02-20 12:48:00,1.25955,1.25975,1.25955,1.25965,69200000.0
2009-02-20 12:49:00,1.2596,1.2598,1.2593,1.2593,45200000.0
2009-02-20 12:50:00,1.25935,1.2595,1.2593,1.25935,97400000.0
2009-02-20 12:51:00,1.25935,1.25945,1.25935,1.25935,40000000.0
2009-02-20 12:52:00,1.25945,1.25945,1.25865,1.2587,31200000.0
2009-02-20 12:53:00,1.25885,1.25885,1.25865,1.25865,5600000.0
2009-02-20 12:54:00,1.2588,1.2589,1.2588,1.25885,92400000.0
2009-02-20 12:55:00,1.25885,1.25885,1.25885,1.25885,38200000.0
2009-02-20 12:56:00,1.25885,1.25895,1.2588,1.25885,125000000.0
2009-02-20 12:57:00,1.25885,1.25885,1.25885,1.25885,14400000.0
2009-02-20 12:58:00,1.25895,1.25895,1.25895,1.25895,4000000.0
2009-02-20 12:59:00,1.25895,1.25895,1.25885,1.25885,11600000.0
2009-02-20 13:00:00,1.25895,1.25895,1.25885,1.25885,26800000.0
2009-02-20 13:01:00,1.25885,1.25925,1.25885,1.2592,154800000.0
2009-02-20 13:02:00,1.2592,1.25935,1.2592,1.2592,6800000.0
2009-02-20 13:03:00,1.2592,1.2594,1.2592,1.2594,23400000.0
2009-02-20 13:04:00,1.25935,1.26,1.2593,1.25995,87800000.0
2009-02-20 13:05:00,1.2601,1.2601,1.25985,1.26005,14600000.0
2009-02-20 13:06:00,1.26005,1.2605,1.25995,1.26025,116600000.0
2009-02-20 13:07:00,1.26025,1.26045,1.25985,1.2601,59200000.0
2009-02-20 13:08:00,1.26015,1.26015,1.25895,1.2591,99600000.0
2009-02-20 13:09:00,1.25925,1.26,1.25915,1.25995,126800000.0
2009-02-20 13:10:00,1.2601,1.26015,1.2599,1.26,54200000.0
2009-02-20 13:11:00,1.26,1.2606,1.26,1.2604,27600000.0
2009-02-20 13:12:00,1.26045,1.26045,1.2601,1.2601,2800000.0
2009-02-20 13:13:00,1.25971,1.26005,1.25945,1.26005,80200000.0
2009-02-20 13:14:00,1.26025,1.2603,1.26025,1.2603,3600000.0
2009-02-20 13:15:00,1.26035,1.2604,1.26035,1.26035,15400000.0
2009-02-20 13:16:00,1.26035,1.26105,1.26035,1.261,61600000.0
2009-02-20 13:17:00,1.261,1.26135,1.26095,1.26125,130400000.0
2009-02-20 13:18:00,1.26125,1.2613,1.26095,1.26095,47000000.0
2009-02-20 13:19:00,1.26135,1.26135,1.26125,1.2613,7000000.0
2009-02-20 13:20:00,1.2612,1.2612,1.2612,1.2612,7000000.0
2009-02-20 13:21:00,1.2612,1.2612,1.2605,1.2606,25200000.0
2009-02-20 13:22:00,1.2607,1.2607,1.26035,1.26035,46600000.0
2009-02-20 13:23:00,1.26045,1.26045,1.26045,1.26045,3200000.0
2009-02-20 13:24:00,1.2601,1.26047,1.25995,1.25995,48600000.0
2009-02-20 13:25:00,1.26045,1.2605,1.26045,1.2605,30600000.0
2009-02-20 13:26:00,1.26045,1.26045,1.26015,1.2603,9400000.0
2009-02-20 13:27:00,1.2603,1.2603,1.2603,1.2603,3000000.0
2009-02-20 13:28:00,1.2603,1.2603,1.2603,1.2603,4000000.0
2009-02-20 13:29:00,1.2603,1.2603,1.2603,1.2603,2000000.0
2009-02-20 13:30:00,1.2603,1.2603,1.2603,1.2603,2000000.0
2009-02-20 13:31:00,1.2603,1.26045,1.2603,1.26045,78800000.0
2009-02-20 13:32:00,1.2603,1.2605,1.2603,1.2604,31400000.0
2009-02-20 13:33:00,1.26045,1.2605,1.26045,1.26045,18200000.0
2009-02-20 13:34:00,1.26045,1.2606,1.26035,1.2605,32200000.0
2009-02-20 13:35:00,1.26045,1.2605,1.26035,1.2605,22200000.0
2009-02-20 13:36:00,1.26045,1.2605,1.26025,1.2604,23000000.0
2009-02-20 13:37:00,1.2604,1.26055,1.2601,1.2602,25200000.0
2009-02-20 13:38:00,1.2602,1.2602,1.2602,1.2602,3000000.0
2009-02-20 13:39:00,1.2602,1.2602,1.25995,1.25995,24800000.0
2009-02-20 13:40:00,1.25995,1.25995,1.25945,1.25945,140000000.0
2009-02-20 13:41:00,1.2595,1.2597,1.2595,1.2597,16000000.0
2009-02-20 13:42:00,1.2597,1.2597,1.25935,1.2596,21000000.0
2009-02-20 13:43:00,1.25932,1.25939,1.25887,1.25939,107400000.0
2009-02-20 13:44:00,1.25955,1.2596,1.25955,1.25955,89400000.0
2009-02-20 13:45:00,1.25965,1.2604,1.25965,1.2604,53400000.0
2009-02-20 13:46:00,1.2604,1.2606,1.2602,1.2605,60800000.0
2009-02-20 13:47:00,1.2606,1.2607,1.2601,1.2606,26800000.0
2009-02-20 13:48:00,1.26055,1.2614,1.2602,1.26105,111000000.0
2009-02-20 13:49:00,1.26105,1.2616,1.26095,1.2616,144000000.0
2009-02-20 13:50:00,1.26155,1.26155,1.2613,1.2614,55800000.0
2009-02-20 13:51:00,1.26135,1.26175,1.26015,1.26175,150200000.0
2009-02-20 13:52:00,1.26165,1.2619,1.2611,1.2611,117200000.0
2009-02-20 13:53:00,1.2614,1.26185,1.2614,1.26175,71000000.0
2009-02-20 13:54:00,1.26175,1.262,1.26135,1.26155,80800000.0
2009-02-20 13:55:00,1.26165,1.2618,1.26125,1.26155,218400000.0
2009-02-20 13:56:00,1.2616,1.26215,1.26155,1.2619,106400000.0
2009-02-20 13:57:00,1.26195,1.26245,1.26115,1.26195,208300000.0
2009-02-20 13:58:00,1.26195,1.26215,1.2615,1.2615,171800000.0
2009-02-20 13:59:00,1.2616,1.26175,1.26115,1.26115,119000000.0
2009-02-20 14:00:00,1.2612,1.26245,1.2603,1.2607,250000000.0
2009-02-20 14:01:00,1.2607,1.2607,1.2604,1.2605,146400000.0
2009-02-20 14:02:00,1.2605,1.2605,1.25755,1.25775,209600000.0
2009-02-20 14:03:00,1.25775,1.2586,1.25755,1.2586,178600000.0
2009-02-20 14:04:00,1.25855,1.2599,1.25855,1.25965,97000000.0
2009-02-20 14:05:00,1.25945,1.2596,1.25935,1.2594,60800000.0
2009-02-20 14:06:00,1.25935,1.25945,1.25925,1.25925,128600000.0
2009-02-20 14:07:00,1.25925,1.25925,1.2562,1.25695,206000000.0
2009-02-20 14:08:00,1.25695,1.25885,1.25695,1.2586,220200000.0
2009-02-20 14:09:00,1.2587,1.25885,1.25855,1.25875,54400000.0
2009-02-20 14:10:00,1.2587,1.2592,1.2587,1.25905,106800000.0
2009-02-20 14:11:00,1.25905,1.25915,1.25905,1.25905,82400000.0
2009-02-20 14:12:00,1.25905,1.25905,1.2588,1.25885,179200000.0
2009-02-20 14:13:00,1.25885,1.25915,1.2586,1.25915,83600000.0
2009-02-20 14:14:00,1.2592,1.2592,1.25815,1.2591,261600000.0
2009-02-20 14:15:00,1.2591,1.25915,1.25835,1.25915,187000000.0
2009-02-20 14:16:00,1.2591,1.2591,1.2583,1.25875,130800000.0
2009-02-20 14:17:00,1.2587,1.259,1.2587,1.2589,79600000.0
2009-02-20 14:18:00,1.2589,1.2589,1.25875,1.25875,10200000.0
2009-02-20 14:19:00,1.2589,1.259,1.25875,1.259,53000000.0
2009-02-20 14:20:00,1.2589,1.2589,1.25885,1.2589,33800000.0
2009-02-20 14:21:00,1.2589,1.25945,1.25885,1.2593,70400000.0
2009-02-20 14:22:00,1.2594,1.25975,1.2592,1.2593,131400000.0
2009-02-20 14:23:00,1.2593,1.2594,1.2593,1.2594,25000000.0
2009-02-20 14:24:00,1.2592,1.25931,1.25871,1.25905,54600000.0
2009-02-20 14:25:00,1.2594,1.2594,1.2594,1.2594,7800000.0
2009-02-20 14:26:00,1.25926,1.25947,1.25886,1.25917,66200000.0
2009-02-20 14:27:00,1.25912,1.25936,1.25879,1.25904,105000000.0
2009-02-20 14:28:00,1.2594,1.25955,1.2594,1.25955,23400000.0
2009-02-20 14:29:00,1.25955,1.25965,1.25935,1.2595,25600000.0
2009-02-20 14:30:00,1.2595,1.25955,1.2594,1.25955,25400000.0
2009-02-20 14:31:00,1.25935,1.25945,1.2593,1.25935,43200000.0
2009-02-20 14:32:00,1.2595,1.2595,1.2594,1.2594,27000000.0
2009-02-20 14:33:00,1.2595,1.2602,1.2594,1.2602,31600000.0
2009-02-20 14:34:00,1.2602,1.2611,1.26005,1.2611,50600000.0
2009-02-20 14:35:00,1.26125,1.26145,1.261,1.26145,51800000.0
2009-02-20 14:36:00,1.2616,1.26195,1.2614,1.26165,124600000.0
2009-02-20 14:37:00,1.2617,1.2617,1.26145,1.2616,97600000.0
2009-02-20 14:38:00,1.26155,1.2619,1.26125,1.2618,59600000.0
2009-02-20 14:39:00,1.2618,1.2618,1.26105,1.26155,54400000.0
2009-02-20 14:40:00,1.26155,1.2618,1.2615,1.2615,48200000.0
2009-02-20 14:41:00,1.2615,1.2616,1.26145,1.2615,70800000.0
2009-02-20 14:42:00,1.2615,1.2615,1.2611,1.2611,58800000.0
2009-02-20 14:43:00,1.2611,1.2611,1.26105,1.26105,9200000.0
2009-02-20 14:44:00,1.26115,1.2612,1.26115,1.2612,12400000.0
2009-02-20 14:45:00,1.2612,1.2612,1.26065,1.2608,105000000.0
2009-02-20 14:46:00,1.2608,1.2608,1.2608,1.2608,5200000.0
2009-02-20 14:47:00,1.2608,1.2608,1.26005,1.2601,65600000.0
2009-02-20 14:48:00,1.2601,1.2601,1.25945,1.25985,223200000.0
2009-02-20 14:49:00,1.25985,1.26025,1.25985,1.26015,121000000.0
2009-02-20 14:50:00,1.2602,1.26055,1.26015,1.26055,59000000.0
2009-02-20 14:51:00,1.26015,1.26015,1.26015,1.26015,10000000.0
2009-02-20 14:52:00,1.26025,1.26035,1.26025,1.26035,11200000.0
2009-02-20 14:53:00,1.26035,1.26045,1.26035,1.26035,7800000.0
2009-02-20 14:54:00,1.26025,1.2608,1.26025,1.26075,104000000.0
2009-02-20 14:55:00,1.26075,1.2609,1.26075,1.2609,52200000.0
2009-02-20 14:56:00,1.26085,1.26135,1.26085,1.26125,82400000.0
2009-02-20 14:57:00,1.26125,1.26155,1.26125,1.26145,72200000.0
2009-02-20 14:58:00,1.26145,1.26145,1.26145,1.26145,2000000.0
2009-02-20 14:59:00,1.26145,1.26145,1.2601,1.2603,93400000.0
2009-02-20 15:00:00,1.2605,1.26095,1.26045,1.2605,52600000.0
2009-02-20 15:01:00,1.26065,1.26065,1.26065,1.26065,2600000.0
2009-02-20 15:02:00,1.26065,1.26065,1.26065,1.26065,5200000.0
2009-02-20 15:03:00,1.26075,1.26135,1.2607,1.2612,44600000.0
2009-02-20 15:04:00,1.2614,1.2616,1.26135,1.2614,98800000.0
2009-02-20 15:05:00,1.2615,1.2619,1.2613,1.2619,82400000.0
2009-02-20 15:06:00,1.26195,1.26195,1.26175,1.26175,9000000.0
2009-02-20 15:07:00,1.2618,1.26245,1.2618,1.2624,32200000.0
2009-02-20 15:08:00,1.26235,1.26235,1.26225,1.26225,24800000.0
2009-02-20 15:09:00,1.26235,1.26235,1.2621,1.26215,72400000.0
2009-02-20 15:10:00,1.26215,1.26265,1.26205,1.26265,105800000.0
2009-02-20 15:11:00,1.2629,1.2629,1.2626,1.2627,39200000.0
2009-02-20 15:12:00,1.2627,1.2629,1.2627,1.2629,11600000.0
2009-02-20 15:13:00,1.26295,1.26345,1.26265,1.2633,92600000.0
2009-02-20 15:14:00,1.2634,1.26365,1.26335,1.26355,64400000.0
2009-02-20 15:15:00,1.26355,1.26355,1.26355,1.26355,18200000.0
2009-02-20 15:16:00,1.26365,1.2637,1.2632,1.2632,37600000.0
2009-02-20 15:17:00,1.26325,1.26365,1.26315,1.26335,72600000.0
2009-02-20 15:18:00,1.26345,1.26345,1.2632,1.26335,52800000.0
2009-02-20 15:19:00,1.26335,1.2635,1.2629,1.2629,61100000.0
2009-02-20 15:20:00,1.26295,1.2632,1.2625,1.26295,154000000.0
2009-02-20 15:21:00,1.26295,1.2632,1.2627,1.26315,280400001.0
2009-02-20 15:22:00,1.26315,1.26335,1.26285,1.263,214000000.0
2009-02-20 15:23:00,1.26295,1.26315,1.2629,1.26295,162400000.0
2009-02-20 15:24:00,1.26295,1.263,1.2628,1.26295,140000000.0
2009-02-20 15:25:00,1.26295,1.26305,1.2621,1.2623,233200000.0
2009-02-20 15:26:00,1.26235,1.26235,1.26215,1.26215,12800000.0
2009-02-20 15:27:00,1.26215,1.26245,1.26205,1.26215,111400000.0
2009-02-20 15:28:00,1.2623,1.26255,1.26205,1.26255,88800000.0
2009-02-20 15:29:00,1.26255,1.263,1.2624,1.26245,91600000.0
2009-02-20 15:30:00,1.26245,1.2626,1.262,1.26235,201100000.0
2009-02-20 15:31:00,1.2623,1.26235,1.26105,1.26165,368600000.0
2009-02-20 15:32:00,1.26165,1.26165,1.2612,1.2612,180800000.0
2009-02-20 15:33:00,1.2612,1.26175,1.2609,1.261,240200000.0
2009-02-20 15:34:00,1.26105,1.26155,1.26075,1.26105,126600000.0
2009-02-20 15:35:00,1.26105,1.26125,1.26035,1.26075,203600000.0
2009-02-20 15:36:00,1.26075,1.26125,1.26065,1.26125,255200000.0
2009-02-20 15:37:00,1.26125,1.2614,1.26075,1.26125,223200000.0
2009-02-20 15:38:00,1.2613,1.26245,1.2612,1.2624,386600000.0
2009-02-20 15:39:00,1.26235,1.2626,1.2611,1.26125,235600000.0
2009-02-20 15:40:00,1.26125,1.2616,1.2609,1.2614,181200000.0
2009-02-20 15:41:00,1.2614,1.2616,1.26115,1.26135,144200000.0
2009-02-20 15:42:00,1.26145,1.262,1.26145,1.2615,175000001.0
2009-02-20 15:43:00,1.2615,1.2617,1.2615,1.2617,17200000.0
2009-02-20 15:44:00,1.2617,1.26175,1.2617,1.2617,55000000.0
2009-02-20 15:45:00,1.2616,1.2618,1.26155,1.2618,22800000.0
2009-02-20 15:46:00,1.2618,1.26195,1.2614,1.26195,231400000.0
2009-02-20 15:47:00,1.26195,1.26195,1.26165,1.26165,78400000.0
2009-02-20 15:48:00,1.26165,1.26175,1.2613,1.26135,214800000.0
2009-02-20 15:49:00,1.26135,1.2616,1.26135,1.26145,147200000.0
2009-02-20 15:50:00,1.26155,1.26165,1.26145,1.26165,111600000.0
2009-02-20 15:51:00,1.2616,1.26165,1.26125,1.2613,219200000.0
2009-02-20 15:52:00,1.2613,1.26145,1.2613,1.2613,107400000.0
2009-02-20 15:53:00,1.2613,1.26135,1.26095,1.261,316000001.0
2009-02-20 15:54:00,1.261,1.26115,1.261,1.26105,63800000.0
2009-02-20 15:55:00,1.26105,1.2612,1.261,1.26105,38800000.0
2009-02-20 15:56:00,1.2611,1.26125,1.26105,1.2612,80400000.0
2009-02-20 15:57:00,1.2612,1.2616,1.26115,1.2616,88800000.0
2009-02-20 15:58:00,1.2617,1.2617,1.2616,1.2617,95000000.0
2009-02-20 15:59:00,1.2618,1.262,1.26155,1.26175,106600000.0
2009-02-20 16:00:00,1.26175,1.2621,1.26175,1.26185,87000000.0
2009-02-20 16:01:00,1.26185,1.26195,1.26185,1.26195,80200000.0
2009-02-20 16:02:00,1.26195,1.26205,1.26195,1.26195,67400000.0
2009-02-20 16:03:00,1.26195,1.262,1.26185,1.26185,470400008.0
2009-02-20 16:04:00,1.26185,1.262,1.26185,1.26185,530200002.0
2009-02-20 16:05:00,1.26185,1.26185,1.2618,1.2618,117200000.0
2009-02-20 16:06:00,1.2618,1.2622,1.26175,1.26205,309200002.0
2009-02-20 16:07:00,1.26205,1.2626,1.2618,1.26235,437800000.0
2009-02-20 16:08:00,1.26235,1.26285,1.26225,1.2627,436600000.0
2009-02-20 16:09:00,1.2627,1.26305,1.26265,1.26295,245600001.0
2009-02-20 16:10:00,1.26295,1.26335,1.26295,1.26325,243600001.0
2009-02-20 16:11:00,1.26325,1.2635,1.26305,1.2632,254999999.0
2009-02-20 16:12:00,1.26315,1.26395,1.26315,1.26365,441400001.0
2009-02-20 16:13:00,1.26365,1.26395,1.26345,1.26385,348000000.0
2009-02-20 16:14:00,1.26385,1.26405,1.26375,1.26395,223600000.0
2009-02-20 16:15:00,1.26395,1.26505,1.26395,1.26465,245200000.0
2009-02-20 16:16:00,1.26465,1.26465,1.26365,1.26365,222400000.0
2009-02-20 16:17:00,1.2637,1.26385,1.26305,1.26305,375800001.0
2009-02-20 16:18:00,1.26305,1.26305,1.26235,1.2629,327000000.0
2009-02-20 16:19:00,1.26295,1.2635,1.26285,1.2633,344200001.0
2009-02-20 16:20:00,1.2633,1.264,1.2633,1.26375,206400000.0
2009-02-20 16:21:00,1.2637,1.2637,1.2633,1.26335,183200000.0
2009-02-20 16:22:00,1.26325,1.26335,1.263,1.26305,230400000.0
2009-02-20 16:23:00,1.263,1.26305,1.263,1.26305,42200000.0
2009-02-20 16:24:00,1.26315,1.26315,1.26285,1.26295,294000000.0
2009-02-20 16:25:00,1.26295,1.26355,1.2628,1.2632,227000000.0
2009-02-20 16:26:00,1.2632,1.26365,1.2629,1.2635,148200000.0
2009-02-20 16:27:00,1.2635,1.26415,1.26345,1.2641,160400000.0
2009-02-20 16:28:00,1.26415,1.2643,1.2638,1.26425,120000000.0
2009-02-20 16:29:00,1.2642,1.2643,1.264,1.264,56400000.0
2009-02-20 16:30:00,1.26415,1.2642,1.26355,1.2641,195600000.0
2009-02-20 16:31:00,1.2641,1.26435,1.2639,1.264,184400000.0
2009-02-20 16:32:00,1.264,1.26425,1.2638,1.26395,126200000.0
2009-02-20 16:33:00,1.26395,1.26415,1.26385,1.264,87000000.0
2009-02-20 16:34:00,1.264,1.2641,1.2635,1.2635,119400000.0
2009-02-20 16:35:00,1.2636,1.2636,1.2629,1.2632,271800000.0
2009-02-20 16:36:00,1.2632,1.2636,1.26295,1.2632,216600000.0
2009-02-20 16:37:00,1.2632,1.2633,1.26295,1.26305,173800000.0
2009-02-20 16:38:00,1.2631,1.26355,1.26275,1.2634,173400000.0
2009-02-20 16:39:00,1.2635,1.2635,1.2625,1.2631,275600000.0
2009-02-20 16:40:00,1.2631,1.26365,1.26305,1.2635,156200000.0
2009-02-20 16:41:00,1.2635,1.2635,1.26285,1.26285,142800000.0
2009-02-20 16:42:00,1.26285,1.26325,1.2626,1.26265,230600000.0
2009-02-20 16:43:00,1.26265,1.263,1.2626,1.26295,122600000.0
2009-02-20 16:44:00,1.26295,1.263,1.2626,1.26295,260800000.0
2009-02-20 16:45:00,1.26295,1.263,1.2626,1.263,324600000.0
2009-02-20 16:46:00,1.26295,1.26305,1.26265,1.2627,141000000.0
2009-02-20 16:47:00,1.26275,1.2632,1.26265,1.263,233200000.0
2009-02-20 16:48:00,1.263,1.2631,1.2627,1.26305,274800000.0
2009-02-20 16:49:00,1.26295,1.26325,1.26265,1.26265,303400000.0
2009-02-20 16:50:00,1.26275,1.26285,1.26245,1.2625,313400001.0
2009-02-20 16:51:00,1.2625,1.26255,1.2615,1.26165,335400000.0
2009-02-20 16:52:00,1.26165,1.262,1.2614,1.26175,96400000.0
2009-02-20 16:53:00,1.26155,1.2621,1.26135,1.2616,259000000.0
2009-02-20 16:54:00,1.26175,1.26185,1.26145,1.2617,153400000.0
2009-02-20 16:55:00,1.2617,1.26185,1.26135,1.2615,150400000.0
2009-02-20 16:56:00,1.2615,1.26165,1.2613,1.26145,278200000.0
2009-02-20 16:57:00,1.26155,1.26175,1.26055,1.2607,124800000.0
2009-02-20 16:58:00,1.2607,1.2616,1.26045,1.2616,235800000.0
2009-02-20 16:59:00,1.26155,1.26225,1.2612,1.26225,171800000.0
2009-02-20 17:00:00,1.26225,1.26265,1.261,1.26225,211100000.0
2009-02-20 17:01:00,1.26225,1.2626,1.26215,1.2622,224800000.0
2009-02-20 17:02:00,1.26215,1.26225,1.26175,1.262,184000000.0
2009-02-20 17:03:00,1.262,1.262,1.2616,1.262,63800000.0
2009-02-20 17:04:00,1.2621,1.26245,1.2617,1.26215,315000000.0
2009-02-20 17:05:00,1.26215,1.26215,1.261,1.2611,175200000.0
2009-02-20 17:06:00,1.2611,1.26125,1.26055,1.26055,277800000.0
2009-02-20 17:07:00,1.26065,1.2613,1.2596,1.2597,344800000.0
2009-02-20 17:08:00,1.2597,1.2604,1.25945,1.25955,175000000.0
2009-02-20 17:09:00,1.25965,1.26045,1.25895,1.26035,220600000.0
2009-02-20 17:10:00,1.26035,1.26045,1.25975,1.2601,188400000.0
2009-02-20 17:11:00,1.2601,1.2606,1.25935,1.2599,285400000.0
2009-02-20 17:12:00,1.25995,1.2605,1.2598,1.26045,303600000.0
2009-02-20 17:13:00,1.26045,1.2605,1.26015,1.26035,320400000.0
2009-02-20 17:14:00,1.26035,1.26035,1.25985,1.26035,148600000.0
2009-02-20 17:15:00,1.26045,1.26135,1.2604,1.26105,190200000.0
2009-02-20 17:16:00,1.26105,1.2616,1.2601,1.2604,186600000.0
2009-02-20 17:17:00,1.2604,1.2611,1.2599,1.2609,233800000.0
2009-02-20 17:18:00,1.26075,1.26075,1.26005,1.26055,228800000.0
2009-02-20 17:19:00,1.26055,1.2612,1.26015,1.2611,241200000.0
2009-02-20 17:20:00,1.2611,1.2618,1.26095,1.2613,189000000.0
2009-02-20 17:21:00,1.2613,1.26245,1.2613,1.26245,282200000.0
2009-02-20 17:22:00,1.26245,1.26245,1.2615,1.2623,264400000.0
2009-02-20 17:23:00,1.2622,1.26245,1.261,1.26155,253200000.0
2009-02-20 17:24:00,1.2616,1.2616,1.261,1.26155,201600000.0
2009-02-20 17:25:00,1.2616,1.26205,1.2612,1.2612,177700000.0
2009-02-20 17:26:00,1.2611,1.2616,1.26065,1.26135,137400000.0
2009-02-20 17:27:00,1.26135,1.26145,1.26065,1.2608,131400000.0
2009-02-20 17:28:00,1.2608,1.26185,1.2608,1.26165,166600000.0
2009-02-20 17:29:00,1.26155,1.26155,1.25985,1.26045,174600000.0
2009-02-20 17:30:00,1.2604,1.2612,1.26035,1.26075,323600000.0
2009-02-20 17:31:00,1.26075,1.26075,1.2607,1.26075,70600000.0
2009-02-20 17:32:00,1.26075,1.26105,1.26075,1.26095,172600000.0
2009-02-20 17:33:00,1.26095,1.26095,1.26085,1.26095,92000000.0
2009-02-20 17:34:00,1.26095,1.26095,1.26085,1.26095,77800000.0
2009-02-20 17:35:00,1.26095,1.2611,1.26045,1.26075,149000000.0
2009-02-20 17:36:00,1.26075,1.2611,1.26075,1.2611,165200000.0
2009-02-20 17:37:00,1.2611,1.26135,1.261,1.26105,304000000.0
2009-02-20 17:38:00,1.26105,1.2612,1.26025,1.2605,282800000.0
2009-02-20 17:39:00,1.2605,1.26055,1.26,1.2603,360600000.0
2009-02-20 17:40:00,1.2603,1.2603,1.25995,1.2602,188000000.0
2009-02-20 17:41:00,1.2602,1.2607,1.2602,1.2606,280600000.0
2009-02-20 17:42:00,1.2606,1.2609,1.26,1.2601,280200000.0
2009-02-20 17:43:00,1.2601,1.26025,1.2598,1.26,326800000.0
2009-02-20 17:44:00,1.26005,1.26015,1.26,1.2601,161000000.0
2009-02-20 17:45:00,1.2601,1.2601,1.26,1.26,159200000.0
2009-02-20 17:46:00,1.26,1.26,1.25985,1.2599,120800000.0
2009-02-20 17:47:00,1.2599,1.26,1.25895,1.2597,192800000.0
2009-02-20 17:48:00,1.2597,1.2602,1.2596,1.25975,281000000.0
2009-02-20 17:49:00,1.25975,1.26015,1.25975,1.26,192400000.0
2009-02-20 17:50:00,1.26,1.26055,1.25975,1.2603,145000000.0
2009-02-20 17:51:00,1.2603,1.2609,1.26015,1.2609,102400000.0
2009-02-20 17:52:00,1.26105,1.2619,1.2608,1.2619,175400000.0
2009-02-20 17:53:00,1.2619,1.2619,1.2615,1.26155,116100000.0
2009-02-20 17:54:00,1.26155,1.26175,1.26125,1.2613,136600000.0
2009-02-20 17:55:00,1.26125,1.2618,1.26125,1.2613,136400000.0
2009-02-20 17:56:00,1.2614,1.26185,1.2613,1.26145,141400000.0
2009-02-20 17:57:00,1.2615,1.26165,1.2612,1.2614,89600000.0
2009-02-20 17:58:00,1.2615,1.26195,1.26115,1.26165,129200000.0
2009-02-20 17:59:00,1.2617,1.26235,1.2616,1.262,191000001.0
2009-02-20 18:00:00,1.262,1.26205,1.26045,1.26075,258200000.0
2009-02-20 18:01:00,1.26075,1.2611,1.26,1.26005,238400000.0
2009-02-20 18:02:00,1.2602,1.26045,1.25905,1.25905,279800000.0
2009-02-20 18:03:00,1.25905,1.26015,1.25905,1.2598,301600000.0
2009-02-20 18:04:00,1.2598,1.2601,1.2591,1.25965,288800000.0
2009-02-20 18:05:00,1.2597,1.2601,1.2596,1.2597,127800000.0
2009-02-20 18:06:00,1.2597,1.26,1.2596,1.25965,82800000.0
2009-02-20 18:07:00,1.25975,1.26075,1.2597,1.2606,347100000.0
2009-02-20 18:08:00,1.2606,1.26155,1.2604,1.261,351000000.0
2009-02-20 18:09:00,1.26095,1.2615,1.26095,1.2614,157400000.0
2009-02-20 18:10:00,1.2615,1.2615,1.26085,1.2611,214800000.0
2009-02-20 18:11:00,1.26115,1.26155,1.26105,1.2613,141400000.0
2009-02-20 18:12:00,1.26125,1.26135,1.2611,1.2611,189000000.0
2009-02-20 18:13:00,1.2611,1.2612,1.26105,1.2611,129900000.0
2009-02-20 18:14:00,1.2611,1.2612,1.2609,1.2612,117800000.0
2009-02-20 18:15:00,1.2613,1.26185,1.2612,1.2618,149000000.0
2009-02-20 18:16:00,1.26185,1.26185,1.26125,1.2613,221200000.0
2009-02-20 18:17:00,1.26135,1.26135,1.2604,1.26045,230200000.0
2009-02-20 18:18:00,1.26045,1.26065,1.2603,1.26035,140000000.0
2009-02-20 18:19:00,1.26035,1.26075,1.26025,1.26025,214400000.0
2009-02-20 18:20:00,1.26025,1.26025,1.2582,1.2582,328400000.0
2009-02-20 18:21:00,1.25825,1.259,1.25795,1.2589,266800000.0
2009-02-20 18:22:00,1.2589,1.2589,1.25815,1.2583,125600000.0
2009-02-20 18:23:00,1.2584,1.2589,1.2583,1.2589,127000000.0
2009-02-20 18:24:00,1.2588,1.2591,1.25875,1.2591,136800000.0
2009-02-20 18:25:00,1.2591,1.25955,1.259,1.25915,177400000.0
2009-02-20 18:26:00,1.25915,1.25965,1.259,1.2596,182300000.0
2009-02-20 18:27:00,1.2596,1.2598,1.2593,1.2595,172200000.0
2009-02-20 18:28:00,1.2595,1.2595,1.25925,1.25925,114000000.0
2009-02-20 18:29:00,1.25925,1.2595,1.259,1.2595,163800000.0
2009-02-20 18:30:00,1.25945,1.25985,1.25935,1.2596,128400000.0
2009-02-20 18:31:00,1.2596,1.2597,1.2595,1.2597,50200000.0
2009-02-20 18:32:00,1.2597,1.2599,1.2591,1.25985,169000000.0
2009-02-20 18:33:00,1.25985,1.2603,1.25965,1.26,81600000.0
2009-02-20 18:34:00,1.26005,1.2601,1.25985,1.25985,34000000.0
2009-02-20 18:35:00,1.2598,1.25985,1.25945,1.2596,202200000.0
2009-02-20 18:36:00,1.2596,1.2597,1.2596,1.2596,40200000.0
2009-02-20 18:37:00,1.2597,1.2598,1.2596,1.2597,57400000.0
2009-02-20 18:38:00,1.2597,1.25975,1.2595,1.2596,96200000.0
2009-02-20 18:39:00,1.25965,1.25985,1.25855,1.25925,198000000.0
2009-02-20 18:40:00,1.2594,1.25945,1.25835,1.25845,195600000.0
2009-02-20 18:41:00,1.25845,1.25875,1.25815,1.25825,200200000.0
2009-02-20 18:42:00,1.25825,1.2586,1.2581,1.2582,81200000.0
2009-02-20 18:43:00,1.2582,1.2583,1.2582,1.2582,51200000.0
2009-02-20 18:44:00,1.2582,1.2583,1.25795,1.258,61000000.0
2009-02-20 18:45:00,1.25805,1.25845,1.25805,1.2582,77000000.0
2009-02-20 18:46:00,1.2582,1.2582,1.2578,1.2582,47600000.0
2009-02-20 18:47:00,1.2582,1.2591,1.2582,1.25885,181000000.0
2009-02-20 18:48:00,1.2589,1.25895,1.25775,1.2578,258800000.0
2009-02-20 18:49:00,1.25755,1.25755,1.25715,1.25725,109600000.0
2009-02-20 18:50:00,1.2572,1.2572,1.25675,1.2568,99400000.0
2009-02-20 18:51:00,1.25675,1.25695,1.25645,1.2565,421600004.0
2009-02-20 18:52:00,1.2565,1.25675,1.2562,1.2562,347800000.0
2009-02-20 18:53:00,1.25605,1.25605,1.25425,1.2547,345700000.0
2009-02-20 18:54:00,1.2548,1.25585,1.2548,1.25535,194400000.0
2009-02-20 18:55:00,1.25535,1.2558,1.25535,1.2556,76800000.0
2009-02-20 18:56:00,1.25575,1.25625,1.254,1.2541,301200000.0
2009-02-20 18:57:00,1.2541,1.2542,1.25255,1.25275,458600000.0
2009-02-20 18:58:00,1.25275,1.2537,1.25275,1.2537,417000000.0
2009-02-20 18:59:00,1.25375,1.2546,1.25375,1.2543,299400000.0
2009-02-20 19:00:00,1.25425,1.25425,1.2531,1.2531,219200000.0
2009-02-20 19:01:00,1.2531,1.2531,1.25235,1.2526,368000000.0
2009-02-20 19:02:00,1.25255,1.2527,1.2522,1.2522,322600000.0
2009-02-20 19:03:00,1.2522,1.2525,1.2514,1.2516,194300000.0
2009-02-20 19:04:00,1.2516,1.2518,1.24935,1.2495,193199999.0
2009-02-20 19:05:00,1.24925,1.24945,1.24835,1.24875,250400000.0
2009-02-20 19:06:00,1.24875,1.2489,1.2482,1.24865,288800000.0
2009-02-20 19:07:00,1.2487,1.24935,1.2477,1.2477,149100000.0
2009-02-20 19:08:00,1.2478,1.2478,1.24545,1.2455,163900000.0
2009-02-20 19:09:00,1.2455,1.2455,1.242,1.24475,250600000.0
2009-02-20 19:10:00,1.24475,1.2454,1.2438,1.2454,237000000.0
2009-02-20 19:11:00,1.24535,1.24605,1.24525,1.2458,130000001.0
2009-02-20 19:12:00,1.2458,1.2468,1.2454,1.2468,232000000.0
2009-02-20 19:13:00,1.2469,1.24865,1.24665,1.24865,301700000.0
2009-02-20 19:14:00,1.24865,1.2488,1.24665,1.24665,190200000.0
2009-02-20 19:15:00,1.24665,1.24975,1.24665,1.2486,277200000.0
2009-02-20 19:16:00,1.2486,1.24925,1.2464,1.2465,288000000.0
2009-02-20 19:17:00,1.2465,1.2487,1.2465,1.2485,216200000.0
2009-02-20 19:18:00,1.2485,1.2496,1.24845,1.2494,209200000.0
2009-02-20 19:19:00,1.24945,1.24975,1.2483,1.2488,132600000.0
2009-02-20 19:20:00,1.2488,1.2493,1.2479,1.2479,197800000.0
2009-02-20 19:21:00,1.2479,1.2479,1.2472,1.24745,211800000.0
2009-02-20 19:22:00,1.24745,1.2486,1.24745,1.2484,374000000.0
2009-02-20 19:23:00,1.2482,1.2483,1.24755,1.24785,252000000.0
2009-02-20 19:24:00,1.2479,1.24895,1.2476,1.2482,310400000.0
2009-02-20 19:25:00,1.24825,1.24875,1.24755,1.24755,495400000.0
2009-02-20 19:26:00,1.24755,1.24925,1.24755,1.2491,360000000.0
2009-02-20 19:27:00,1.24915,1.2503,1.24875,1.24975,385600000.0
2009-02-20 19:28:00,1.24975,1.24985,1.2488,1.2488,328000000.0
2009-02-20 19:29:00,1.24885,1.2499,1.24875,1.2494,224000000.0
2009-02-20 19:30:00,1.2494,1.2521,1.2493,1.25105,265200000.0
2009-02-20 19:31:00,1.251,1.25155,1.25095,1.2513,267400000.0
2009-02-20 19:32:00,1.2513,1.25185,1.25125,1.25175,190800000.0
2009-02-20 19:33:00,1.25175,1.2535,1.2509,1.251,345400000.0
2009-02-20 19:34:00,1.2511,1.2512,1.2503,1.25045,148200000.0
2009-02-20 19:35:00,1.2504,1.25115,1.24985,1.24995,338800000.0
2009-02-20 19:36:00,1.24995,1.251,1.24995,1.2505,217200000.0
2009-02-20 19:37:00,1.2505,1.2513,1.25045,1.2512,282800000.0
2009-02-20 19:38:00,1.2512,1.2521,1.2504,1.2516,348999998.0
2009-02-20 19:39:00,1.2516,1.2519,1.25055,1.2513,281800000.0
2009-02-20 19:40:00,1.2513,1.25255,1.2513,1.25245,185800000.0
2009-02-20 19:41:00,1.25255,1.25285,1.25205,1.2524,223400000.0
2009-02-20 19:42:00,1.2524,1.25275,1.252,1.2524,253400000.0
2009-02-20 19:43:00,1.2524,1.2524,1.25175,1.25175,250800000.0
2009-02-20 19:44:00,1.2518,1.2527,1.2516,1.25265,182600000.0
2009-02-20 19:45:00,1.25265,1.2529,1.2523,1.2525,151400000.0
2009-02-20 19:46:00,1.2525,1.2525,1.2522,1.2522,123200000.0
2009-02-20 19:47:00,1.2522,1.2522,1.2514,1.2522,244200000.0
2009-02-20 19:48:00,1.2522,1.2524,1.25195,1.25195,104600000.0
2009-02-20 19:49:00,1.25195,1.2532,1.25195,1.25305,169800000.0
2009-02-20 19:50:00,1.25305,1.25435,1.25275,1.2542,203200000.0
2009-02-20 19:51:00,1.25425,1.2545,1.25395,1.25425,197400000.0
2009-02-20 19:52:00,1.25425,1.25455,1.25425,1.25455,70000000.0
2009-02-20 19:53:00,1.25455,1.25455,1.25455,1.25455,27800000.0
2009-02-20 19:54:00,1.2545,1.25455,1.25415,1.25445,212400000.0
2009-02-20 19:55:00,1.2547,1.2547,1.25325,1.2535,277300000.0
2009-02-20 19:56:00,1.2533,1.2535,1.2526,1.25315,251200000.0
2009-02-20 19:57:00,1.2531,1.2538,1.25275,1.25275,236800000.0
2009-02-20 19:58:00,1.2527,1.2534,1.25265,1.2534,137200000.0
2009-02-20 19:59:00,1.2535,1.2549,1.2535,1.2549,210200000.0
2009-02-20 20:00:00,1.2549,1.2557,1.2548,1.25505,248600000.0
2009-02-20 20:01:00,1.25505,1.2575,1.25505,1.25685,259600000.0
2009-02-20 20:02:00,1.2568,1.2568,1.25575,1.256,325600000.0
2009-02-20 20:03:00,1.256,1.256,1.2555,1.2555,200200000.0
2009-02-20 20:04:00,1.2555,1.2555,1.2543,1.2549,319200000.0
2009-02-20 20:05:00,1.25465,1.2549,1.2538,1.2539,214200000.0
2009-02-20 20:06:00,1.2538,1.2541,1.2526,1.2526,240800000.0
2009-02-20 20:07:00,1.2526,1.2542,1.2526,1.25365,177600000.0
2009-02-20 20:08:00,1.25365,1.2552,1.2536,1.2552,272800000.0
2009-02-20 20:09:00,1.2552,1.25595,1.2552,1.2559,40600000.0
2009-02-20 20:10:00,1.25605,1.25605,1.25555,1.25585,150800000.0
2009-02-20 20:11:00,1.25575,1.25595,1.25515,1.25595,225800000.0
2009-02-20 20:12:00,1.25595,1.256,1.2551,1.25575,199000000.0
2009-02-20 20:13:00,1.2557,1.2557,1.25495,1.25505,276800000.0
2009-02-20 20:14:00,1.25505,1.25595,1.25505,1.25585,162000000.0
2009-02-20 20:15:00,1.25575,1.25665,1.25575,1.25615,292400000.0
2009-02-20 20:16:00,1.25615,1.25625,1.2539,1.2539,310200000.0
2009-02-20 20:17:00,1.254,1.2552,1.254,1.25475,128200000.0
2009-02-20 20:18:00,1.2547,1.2547,1.25365,1.25365,207200000.0
2009-02-20 20:19:00,1.25355,1.25355,1.2514,1.25195,251800000.0
2009-02-20 20:20:00,1.25205,1.25345,1.25195,1.25325,313400000.0
2009-02-20 20:21:00,1.2535,1.25455,1.25295,1.25415,372800000.0
2009-02-20 20:22:00,1.2542,1.2542,1.2521,1.2522,437600000.0
2009-02-20 20:23:00,1.2522,1.25255,1.252,1.25255,333400000.0
2009-02-20 20:24:00,1.25265,1.2545,1.25205,1.25435,363800000.0
2009-02-20 20:25:00,1.25435,1.25465,1.25345,1.25345,221400000.0
2009-02-20 20:26:00,1.25345,1.25495,1.2534,1.25465,279200000.0
2009-02-20 20:27:00,1.25465,1.25465,1.2534,1.25345,300200000.0
2009-02-20 20:28:00,1.2531,1.2534,1.2531,1.25315,223000000.0
2009-02-20 20:29:00,1.25315,1.25355,1.253,1.25325,96400000.0
2009-02-20 20:30:00,1.2533,1.2536,1.2528,1.2531,285200000.0
2009-02-20 20:31:00,1.2531,1.2531,1.2521,1.25265,291000000.0
2009-02-20 20:32:00,1.25265,1.25265,1.25225,1.25235,241800000.0
2009-02-20 20:33:00,1.25235,1.25255,1.25215,1.25215,181400000.0
2009-02-20 20:34:00,1.25215,1.2522,1.25115,1.2512,298600000.0
2009-02-20 20:35:00,1.2512,1.2516,1.25095,1.25095,194400000.0
2009-02-20 20:36:00,1.25095,1.25145,1.2509,1.25105,246600000.0
2009-02-20 20:37:00,1.2511,1.2513,1.2505,1.2513,252500000.0
2009-02-20 20:38:00,1.2512,1.25215,1.2506,1.25215,244200000.0
2009-02-20 20:39:00,1.25215,1.25245,1.25165,1.2519,316600000.0
2009-02-20 20:40:00,1.2519,1.25225,1.2517,1.25215,206200000.0
2009-02-20 20:41:00,1.25215,1.2529,1.25175,1.25285,261000000.0
2009-02-20 20:42:00,1.25285,1.25335,1.25275,1.25335,225400000.0
2009-02-20 20:43:00,1.25335,1.25335,1.25005,1.25015,374000000.0
2009-02-20 20:44:00,1.25015,1.2507,1.24995,1.25015,196000000.0
2009-02-20 20:45:00,1.25015,1.25015,1.25005,1.2501,38600000.0
2009-02-20 20:46:00,1.2501,1.25025,1.24995,1.25025,119000000.0
2009-02-20 20:47:00,1.25025,1.2509,1.25025,1.25065,121600000.0
2009-02-20 20:48:00,1.25065,1.25105,1.2503,1.2503,201200000.0
2009-02-20 20:49:00,1.25025,1.2512,1.2499,1.2512,310000000.0
2009-02-20 20:50:00,1.2512,1.2517,1.251,1.25145,265800000.0
2009-02-20 20:51:00,1.25145,1.2518,1.25145,1.25145,45000000.0
2009-02-20 20:52:00,1.25155,1.25155,1.2504,1.25085,254200000.0
2009-02-20 20:53:00,1.25085,1.25125,1.25075,1.25095,217000000.0
2009-02-20 20:54:00,1.25095,1.25255,1.2509,1.2523,211600000.0
2009-02-20 20:55:00,1.25235,1.25235,1.2514,1.25225,238200000.0
2009-02-20 20:56:00,1.25235,1.2529,1.2523,1.2529,109400000.0
2009-02-20 20:57:00,1.25285,1.25305,1.2527,1.2528,179000000.0
2009-02-20 20:58:00,1.2529,1.2544,1.25285,1.2543,229400000.0
2009-02-20 20:59:00,1.2543,1.2553,1.25395,1.25495,199600000.0
2009-02-20 21:00:00,1.25495,1.25495,1.2539,1.254,215000000.0
2009-02-20 21:01:00,1.254,1.2551,1.254,1.25495,293400000.0
2009-02-20 21:02:00,1.25475,1.255,1.254,1.25415,267200000.0
2009-02-20 21:03:00,1.25405,1.2546,1.25305,1.2535,312200000.0
2009-02-20 21:04:00,1.2535,1.2537,1.25335,1.2534,165400000.0
2009-02-20 21:05:00,1.2534,1.2537,1.253,1.253,152400000.0
2009-02-20 21:06:00,1.253,1.2531,1.253,1.253,36200000.0
2009-02-20 21:07:00,1.253,1.2531,1.25195,1.252,301600000.0
2009-02-20 21:08:00,1.252,1.25225,1.25105,1.2515,275400000.0
2009-02-20 21:09:00,1.2515,1.2518,1.25085,1.2515,276600000.0
2009-02-20 21:10:00,1.2515,1.2516,1.25095,1.25095,161600000.0
2009-02-20 21:11:00,1.2512,1.2513,1.2506,1.2506,215200000.0
2009-02-20 21:12:00,1.25055,1.25095,1.25055,1.2507,162600000.0
2009-02-20 21:13:00,1.2507,1.25085,1.25045,1.25045,62600000.0
2009-02-20 21:14:00,1.25045,1.25065,1.25015,1.2505,114200000.0
2009-02-20 21:15:00,1.2505,1.2512,1.2493,1.24995,418600000.0
2009-02-20 21:16:00,1.24995,1.24995,1.24895,1.24905,260400000.0
2009-02-20 21:17:00,1.24905,1.24905,1.2479,1.24845,324200000.0
2009-02-20 21:18:00,1.24845,1.2489,1.24795,1.24875,255000000.0
2009-02-20 21:19:00,1.24875,1.24905,1.24805,1.24815,507600000.0
2009-02-20 21:20:00,1.24815,1.2487,1.2481,1.2483,335000000.0
2009-02-20 21:21:00,1.2483,1.2488,1.24825,1.2488,162400000.0
2009-02-20 21:22:00,1.2488,1.24885,1.2482,1.2483,164000000.0
2009-02-20 21:23:00,1.2483,1.2483,1.24685,1.24685,213600000.0
2009-02-20 21:24:00,1.24685,1.2478,1.24685,1.24755,421800000.0
2009-02-20 21:25:00,1.24755,1.2477,1.24635,1.24685,547199995.0
2009-02-20 21:26:00,1.2468,1.2477,1.2467,1.2473,269600000.0
2009-02-20 21:27:00,1.24725,1.24745,1.24695,1.24745,361400000.0
2009-02-20 21:28:00,1.24745,1.2487,1.2472,1.248,317800000.0
2009-02-20 21:29:00,1.24805,1.2484,1.2473,1.24815,449400000.0
2009-02-20 21:30:00,1.2482,1.24825,1.24735,1.24825,238600000.0
2009-02-20 21:31:00,1.24825,1.24825,1.2465,1.24765,238400000.0
2009-02-20 21:32:00,1.24775,1.24795,1.24595,1.247,239400000.0
2009-02-20 21:33:00,1.24695,1.2477,1.24695,1.2477,258800000.0
2009-02-20 21:34:00,1.2477,1.2478,1.2473,1.2475,287600000.0
2009-02-20 21:35:00,1.2475,1.24815,1.24745,1.248,244600000.0
2009-02-20 21:36:00,1.2481,1.24875,1.2474,1.24765,361199999.0
2009-02-20 21:37:00,1.24765,1.2477,1.24755,1.2477,309000000.0
2009-02-20 21:38:00,1.2477,1.2477,1.24725,1.24725,298800000.0
2009-02-20 21:39:00,1.24725,1.24835,1.2469,1.247,293000000.0
2009-02-20 21:40:00,1.247,1.24775,1.24685,1.2477,395200000.0
2009-02-20 21:41:00,1.2477,1.2481,1.2474,1.24745,279800000.0
2009-02-20 21:42:00,1.2475,1.24905,1.2475,1.24825,428200000.0
2009-02-20 21:43:00,1.24825,1.24825,1.2473,1.24825,293800000.0
2009-02-20 21:44:00,1.24825,1.24865,1.24765,1.2481,471200000.0
2009-02-20 21:45:00,1.2481,1.2481,1.24745,1.2477,287800000.0
2009-02-20 21:46:00,1.2477,1.2484,1.24735,1.2484,360400000.0
2009-02-20 21:47:00,1.2485,1.24895,1.2478,1.24845,312200000.0
2009-02-20 21:48:00,1.24845,1.24855,1.24795,1.2481,218000000.0
2009-02-20 21:49:00,1.2481,1.2481,1.24745,1.24755,449800000.0
2009-02-20 21:50:00,1.2476,1.24805,1.24745,1.2476,307200000.0
2009-02-20 21:51:00,1.2476,1.2477,1.2463,1.24655,326000000.0
2009-02-20 21:52:00,1.2468,1.2482,1.2466,1.2482,185400000.0
2009-02-20 21:53:00,1.2482,1.24825,1.24705,1.24785,494799999.0
2009-02-20 21:54:00,1.24785,1.24785,1.2473,1.2476,162000000.0
2009-02-20 21:55:00,1.24765,1.2486,1.24765,1.24845,200400000.0
2009-02-20 21:56:00,1.2485,1.24875,1.24845,1.2485,75800000.0
2009-02-20 21:57:00,1.24845,1.24855,1.24845,1.24845,83600000.0
2009-02-20 21:58:00,1.2485,1.2491,1.248,1.2491,77000000.0
2009-02-20 21:59:00,1.2491,1.2493,1.2482,1.24825,288800000.0
2009-02-20 22:00:00,1.2483,1.2486,1.24825,1.24855,261000000.0
2009-02-20 22:01:00,1.24855,1.24855,1.248,1.24825,408000000.0
2009-02-20 22:02:00,1.24835,1.24865,1.2481,1.2483,415400000.0
2009-02-20 22:03:00,1.2483,1.24875,1.24825,1.24875,199800000.0
2009-02-20 22:04:00,1.24875,1.249,1.24875,1.249,159800000.0
2009-02-20 22:05:00,1.249,1.249,1.24895,1.24895,73800000.0
2009-02-20 22:06:00,1.249,1.249,1.2478,1.24825,224400000.0
2009-02-20 22:07:00,1.24825,1.24835,1.24825,1.24825,108200000.0
2009-02-20 22:08:00,1.24825,1.24845,1.24825,1.24835,66200000.0
2009-02-20 22:09:00,1.24835,1.2488,1.24835,1.2487,97800000.0
2009-02-20 22:10:00,1.2489,1.2494,1.2486,1.2494,172000000.0
2009-02-20 22:11:00,1.24945,1.24955,1.2483,1.2484,141400000.0
2009-02-20 22:12:00,1.24835,1.2486,1.2483,1.2486,309800000.0
2009-02-20 22:13:00,1.2486,1.24865,1.24855,1.24855,224000000.0
2009-02-20 22:14:00,1.24855,1.2486,1.24845,1.24845,89200000.0
2009-02-20 22:15:00,1.24845,1.2485,1.24825,1.24845,170400000.0
2009-02-20 22:16:00,1.24811,1.24817,1.24802,1.24817,5000000.0
2009-02-20 22:17:00,1.24845,1.24845,1.2477,1.24775,113800000.0
2009-02-20 22:18:00,1.2478,1.2478,1.24775,1.2478,158600000.0
2009-02-20 22:19:00,1.24785,1.24785,1.24775,1.24775,237800000.0
2009-02-20 22:20:00,1.24775,1.24835,1.24775,1.248,123400000.0
2009-02-20 22:21:00,1.248,1.24855,1.248,1.24805,195600000.0
2009-02-20 22:22:00,1.2481,1.2482,1.24795,1.2482,262800000.0
2009-02-20 22:23:00,1.2482,1.2491,1.2482,1.2488,489999999.0
2009-02-20 22:24:00,1.24875,1.24895,1.24815,1.24865,196200000.0
2009-02-20 22:25:00,1.24865,1.2487,1.2484,1.2487,120000000.0
2009-02-20 22:26:00,1.2486,1.2487,1.2483,1.2483,107400000.0
2009-02-20 22:27:00,1.24825,1.24915,1.2482,1.249,198700000.0
2009-02-20 22:28:00,1.24895,1.2495,1.2489,1.24905,251600000.0
2009-02-20 22:29:00,1.24905,1.24925,1.24905,1.24925,35600000.0
2009-02-20 22:30:00,1.2492,1.2494,1.24915,1.2492,50200000.0
2009-02-20 22:31:00,1.2492,1.24935,1.2481,1.2485,186200000.0
2009-02-20 22:32:00,1.24855,1.2492,1.24855,1.2492,104600000.0
2009-02-20 22:33:00,1.24885,1.2491,1.24885,1.249,65400000.0
2009-02-20 22:34:00,1.249,1.2492,1.24805,1.2487,236600000.0
2009-02-20 22:35:00,1.2488,1.2489,1.2485,1.24865,286200000.0
2009-02-20 22:36:00,1.24865,1.24865,1.2481,1.24825,59600000.0
2009-02-20 22:37:00,1.2483,1.2487,1.24825,1.2485,52400000.0
2009-02-20 22:38:00,1.2485,1.249,1.2485,1.2486,68400000.0
2009-02-20 22:39:00,1.24855,1.2486,1.2485,1.2485,127600000.0
2009-02-20 22:40:00,1.24845,1.2485,1.24845,1.2485,40000000.0
2009-02-20 22:41:00,1.2485,1.249,1.2485,1.24855,99000000.0
2009-02-20 22:42:00,1.24855,1.24875,1.24815,1.24815,218400000.0
2009-02-20 22:43:00,1.24815,1.2487,1.24815,1.2487,213400000.0
2009-02-20 22:44:00,1.24875,1.249,1.24875,1.24895,99600000.0
2009-02-20 22:45:00,1.24895,1.249,1.24865,1.24875,78600000.0
2009-02-20 22:46:00,1.24885,1.2492,1.2488,1.2492,83600000.0
2009-02-20 22:47:00,1.2492,1.24935,1.2489,1.2491,206800000.0
2009-02-20 22:48:00,1.2491,1.2491,1.24905,1.24905,12200000.0
2009-02-20 22:49:00,1.24915,1.24915,1.2489,1.24895,95800000.0
2009-02-20 22:50:00,1.24895,1.2492,1.24885,1.24885,192200000.0
2009-02-20 22:51:00,1.24885,1.24905,1.24875,1.24875,150600000.0
2009-02-20 22:52:00,1.24875,1.24875,1.24875,1.24875,62200000.0
2009-02-20 22:53:00,1.24875,1.24875,1.24875,1.24875,44800000.0
2009-02-20 22:54:00,1.24875,1.24885,1.24875,1.24875,109400000.0
2009-02-20 22:55:00,1.24875,1.2489,1.2487,1.2487,72800000.0
2009-02-20 22:56:00,1.24885,1.24885,1.2487,1.24875,51400000.0
2009-02-20 22:57:00,1.24875,1.24885,1.24875,1.24885,6000000.0
2009-02-20 22:58:00,1.24875,1.2489,1.2487,1.2489,41400000.0
2009-02-20 22:59:00,1.24905,1.2492,1.2488,1.24885,71400001.0
2009-02-20 23:00:00,1.2491,1.2491,1.2489,1.2491,34000000.0
2009-02-20 23:01:00,1.2491,1.24915,1.2489,1.24915,22200000.0
2009-02-20 23:02:00,1.24915,1.2492,1.249,1.2492,47300000.0
2009-02-20 23:03:00,1.24915,1.24935,1.24915,1.24925,49600000.0
2009-02-20 23:04:00,1.24905,1.24905,1.2488,1.249,32800000.0
2009-02-20 23:05:00,1.2491,1.2491,1.2488,1.2488,10200000.0
2009-02-20 23:06:00,1.24895,1.24895,1.24895,1.24895,3400000.0
2009-02-20 23:07:00,1.249,1.2495,1.249,1.24945,21800000.0
2009-02-20 23:08:00,1.2492,1.2498,1.2492,1.24965,37400000.0
2009-02-20 23:09:00,1.2496,1.2496,1.2496,1.2496,16200000.0
2009-02-20 23:10:00,1.2496,1.25025,1.2496,1.24985,23000000.0
2009-02-20 23:11:00,1.25,1.2504,1.2498,1.2504,34800000.0
2009-02-20 23:12:00,1.25035,1.25075,1.2502,1.2502,32200000.0
2009-02-20 23:13:00,1.25035,1.25075,1.24975,1.24995,74300000.0
2009-02-20 23:14:00,1.24934,1.24951,1.24934,1.24951,6200000.0
2009-02-20 23:15:00,1.24995,1.24995,1.24995,1.24995,10000000.0
2009-02-20 23:16:00,1.24995,1.2503,1.24995,1.2503,40400000.0
2009-02-20 23:17:00,1.25055,1.25095,1.25045,1.25045,44600000.0
2009-02-20 23:18:00,1.25075,1.25085,1.25025,1.25035,24800000.0
2009-02-20 23:19:00,1.25045,1.25045,1.25045,1.25045,5800000.0
2009-02-20 23:20:00,1.25045,1.25045,1.2504,1.25045,46600000.0
2009-02-20 23:21:00,1.25045,1.25045,1.2504,1.25045,36000000.0
2009-02-20 23:22:00,1.2504,1.25045,1.25025,1.2503,49200000.0
2009-02-20 23:23:00,1.2503,1.2503,1.2501,1.25025,24600000.0
2009-02-20 23:24:00,1.25025,1.25045,1.2502,1.2502,30000000.0
2009-02-20 23:25:00,1.2504,1.25045,1.2502,1.25045,34800000.0
2009-02-20 23:26:00,1.25045,1.25045,1.25015,1.25015,31200000.0
2009-02-20 23:27:00,1.25025,1.2503,1.25025,1.2503,22200000.0
2009-02-20 23:28:00,1.2504,1.2504,1.2504,1.2504,8000000.0
2009-02-20 23:29:00,1.25045,1.25055,1.25045,1.25055,6200000.0
2009-02-20 23:30:00,1.25055,1.25055,1.25055,1.25055,20000000.0
2009-02-20 23:31:00,1.25055,1.25095,1.25055,1.25055,27800000.0
2009-02-20 23:32:00,1.25004,1.25025,1.25003,1.25024,39400000.0
2009-02-20 23:33:00,1.25065,1.25085,1.2506,1.2506,24200000.0
2009-02-20 23:34:00,1.25065,1.25095,1.25065,1.25075,61200000.0
2009-02-20 23:35:00,1.25075,1.25075,1.25055,1.25055,14000000.0
2009-02-20 23:36:00,1.2507,1.25135,1.2507,1.2512,40800000.0
2009-02-20 23:37:00,1.2512,1.2512,1.25115,1.2512,17400000.0
2009-02-20 23:38:00,1.2512,1.2512,1.2512,1.2512,3000000.0
2009-02-20 23:39:00,1.2505,1.25055,1.25048,1.25048,5000000.0
2009-02-20 23:40:00,1.2512,1.2512,1.2512,1.2512,4000000.0
2009-02-20 23:41:00,1.2512,1.2515,1.2512,1.2515,5000000.0
2009-02-20 23:42:00,1.25145,1.25145,1.2511,1.2512,21800000.0
2009-02-20 23:43:00,1.2513,1.2516,1.2513,1.2516,19800000.0
2009-02-20 23:44:00,1.2512,1.2517,1.25115,1.25165,16800000.0
2009-02-20 23:45:00,1.25165,1.2517,1.25125,1.25135,35600000.0
2009-02-20 23:46:00,1.25135,1.25135,1.25135,1.25135,7200000.0
2009-02-20 23:47:00,1.25135,1.2514,1.25115,1.25115,23000000.0
2009-02-20 23:48:00,1.25115,1.25115,1.25115,1.25115,4800000.0
2009-02-20 23:49:00,1.25115,1.25165,1.25105,1.25165,48600000.0
2009-02-20 23:50:00,1.25165,1.25165,1.251,1.25105,23400000.0
2009-02-20 23:51:00,1.2513,1.25145,1.25095,1.25145,36200000.0
2009-02-20 23:52:00,1.25105,1.25185,1.2509,1.25185,35000000.0
2009-02-20 23:53:00,1.25205,1.2521,1.25205,1.2521,3200000.0
2009-02-20 23:54:00,1.2519,1.2521,1.2518,1.25185,9600000.0
2009-02-20 23:55:00,1.25155,1.2517,1.2514,1.2517,37400000.0
2009-02-20 23:56:00,1.25175,1.2519,1.25115,1.2512,37000000.0
2009-02-20 23:57:00,1.2511,1.25175,1.2509,1.2514,32600000.0
2009-02-20 23:58:00,1.25135,1.2518,1.25035,1.2518,68400000.0
2009-02-20 23:59:00,1.25195,1.25195,1.2514,1.2514,13600000.0
2009-02-23 00:01:00,1.25105,1.25105,1.25105,1.25105,35200000.0
2009-02-23 00:02:00,1.2513,1.2513,1.2513,1.2513,35200000.0
2009-02-23 00:03:00,1.25125,1.25155,1.25105,1.25155,35200000.0
2009-02-23 00:05:00,1.2512,1.2513,1.2512,1.2513,35200000.0
2009-02-23 00:08:00,1.25125,1.25125,1.25065,1.25065,35200000.0
2009-02-23 00:09:00,1.2508,1.2508,1.2508,1.2508,35200000.0
2009-02-23 00:10:00,1.25105,1.25105,1.25105,1.25105,35200000.0
2009-02-23 00:14:00,1.2508,1.2508,1.25055,1.25055,35200000.0
2009-02-23 00:15:00,1.2503,1.2508,1.2502,1.2503,35200000.0
2009-02-23 00:16:00,1.2497,1.2497,1.2492,1.24925,35200000.0
2009-02-23 00:17:00,1.24935,1.2497,1.24925,1.2497,35200000.0
2009-02-23 00:19:00,1.2507,1.2507,1.25025,1.25025,35200000.0
2009-02-23 00:20:00,1.25045,1.25045,1.25045,1.25045,35200000.0
2009-02-23 00:22:00,1.25025,1.25025,1.25025,1.25025,35200000.0
2009-02-23 00:23:00,1.25035,1.25035,1.25035,1.25035,35200000.0
2009-02-23 00:25:00,1.25053,1.25053,1.2505,1.2505,35200000.0
2009-02-23 00:26:00,1.25053,1.25116,1.25053,1.25116,35200000.0
2009-02-23 00:27:00,1.25123,1.25123,1.25105,1.25108,35200000.0
2009-02-23 00:28:00,1.25105,1.2512,1.25105,1.25113,35200000.0
2009-02-23 00:29:00,1.25117,1.25135,1.25109,1.25112,35200000.0
2009-02-23 00:30:00,1.2511,1.25117,1.25107,1.25117,35200000.0
2009-02-23 00:31:00,1.2512,1.2512,1.25117,1.2512,35200000.0
2009-02-23 00:32:00,1.25117,1.2512,1.25117,1.25117,35200000.0
2009-02-23 00:33:00,1.25112,1.25125,1.2509,1.2509,35200000.0
2009-02-23 00:34:00,1.25085,1.25095,1.25085,1.25087,35200000.0
2009-02-23 00:35:00,1.25089,1.25125,1.25088,1.25122,35200000.0
2009-02-23 00:36:00,1.25125,1.25125,1.25107,1.25109,35200000.0
2009-02-23 00:37:00,1.25097,1.25107,1.25075,1.25082,35200000.0
2009-02-23 00:38:00,1.25075,1.25075,1.2505,1.2505,35200000.0
2009-02-23 00:39:00,1.2506,1.25085,1.25057,1.25085,35200000.0
2009-02-23 00:40:00,1.25087,1.25092,1.25074,1.25074,35200000.0
2009-02-23 00:41:00,1.2507,1.25082,1.2507,1.2508,35200000.0
2009-02-23 00:42:00,1.25077,1.25087,1.25077,1.25087,35200000.0
2009-02-23 00:43:00,1.25085,1.25085,1.25067,1.2507,35200000.0
2009-02-23 00:44:00,1.25074,1.2509,1.2507,1.25085,35200000.0
2009-02-23 00:45:00,1.25075,1.25085,1.25075,1.25085,35200000.0
2009-02-23 00:46:00,1.25082,1.25082,1.25065,1.25075,35200000.0
2009-02-23 00:47:00,1.25072,1.25082,1.25042,1.25042,35200000.0
2009-02-23 00:48:00,1.25049,1.2508,1.25045,1.2508,35200000.0
2009-02-23 00:50:00,1.25075,1.2508,1.2507,1.25075,35200000.0
2009-02-23 00:51:00,1.2508,1.2513,1.2508,1.2513,35200000.0
2009-02-23 00:52:00,1.25128,1.25129,1.2508,1.25124,35200000.0
2009-02-23 00:53:00,1.25125,1.25135,1.25125,1.25131,35200000.0
2009-02-23 00:54:00,1.25132,1.25132,1.2513,1.2513,35200000.0
2009-02-23 00:55:00,1.25128,1.2513,1.25127,1.25128,35200000.0
2009-02-23 00:56:00,1.2513,1.25135,1.2512,1.25132,35200000.0
2009-02-23 00:57:00,1.25131,1.25131,1.25127,1.25127,35200000.0
2009-02-23 00:58:00,1.25125,1.25162,1.25125,1.25157,35200000.0
2009-02-23 00:59:00,1.25167,1.2521,1.25167,1.2521,35200000.0
2009-02-23 01:00:00,1.25231,1.25285,1.25215,1.25285,35200000.0
2009-02-23 01:01:00,1.25275,1.25342,1.25275,1.2534,35200000.0
2009-02-23 01:02:00,1.25365,1.25372,1.2529,1.25292,35200000.0
2009-02-23 01:03:00,1.2529,1.25307,1.2529,1.25295,35200000.0
2009-02-23 01:04:00,1.25312,1.25312,1.253,1.253,35200000.0
2009-02-23 01:05:00,1.25305,1.25395,1.25297,1.25395,35200000.0
2009-02-23 01:06:00,1.2537,1.2537,1.25335,1.25345,35200000.0
2009-02-23 01:07:00,1.2535,1.25397,1.25337,1.2536,35200000.0
2009-02-23 01:08:00,1.25355,1.25362,1.25355,1.25362,35200000.0
2009-02-23 01:09:00,1.25365,1.25365,1.25355,1.25359,35200000.0
2009-02-23 01:10:00,1.2537,1.2537,1.25346,1.25346,35200000.0
2009-02-23 01:11:00,1.25345,1.25359,1.25319,1.25357,35200000.0
2009-02-23 01:12:00,1.25363,1.2537,1.2536,1.2536,35200000.0
2009-02-23 01:13:00,1.25365,1.2537,1.2531,1.25318,35200000.0
2009-02-23 01:14:00,1.25321,1.25347,1.25321,1.25347,35200000.0
2009-02-23 01:15:00,1.25348,1.25368,1.25335,1.25337,35200000.0
2009-02-23 01:16:00,1.2534,1.25357,1.2534,1.25347,35200000.0
2009-02-23 01:17:00,1.2535,1.25429,1.25346,1.25395,35200000.0
2009-02-23 01:18:00,1.25399,1.254,1.25352,1.25352,35200000.0
2009-02-23 01:19:00,1.25354,1.2538,1.25345,1.2536,35200000.0
2009-02-23 01:20:00,1.25362,1.25365,1.2536,1.25362,35200000.0
2009-02-23 01:21:00,1.2536,1.2536,1.2531,1.25319,35200000.0
2009-02-23 01:22:00,1.2532,1.2533,1.25295,1.2533,35200000.0
2009-02-23 01:23:00,1.25341,1.25349,1.25341,1.25349,35200000.0
2009-02-23 01:24:00,1.25342,1.25375,1.2534,1.2537,35200000.0
2009-02-23 01:25:00,1.25366,1.25366,1.25355,1.25365,35200000.0
2009-02-23 01:26:00,1.25361,1.25361,1.25355,1.2536,35200000.0
2009-02-23 01:27:00,1.25362,1.25374,1.25354,1.25355,35200000.0
2009-02-23 01:28:00,1.25345,1.25345,1.25345,1.25345,35200000.0
2009-02-23 01:29:00,1.25349,1.2535,1.25345,1.25345,35200000.0
2009-02-23 01:30:00,1.25357,1.2536,1.25345,1.2536,35200000.0
2009-02-23 01:31:00,1.25362,1.2538,1.25362,1.2538,35200000.0
2009-02-23 01:32:00,1.25384,1.25391,1.25375,1.25391,35200000.0
2009-02-23 01:33:00,1.25392,1.25392,1.25387,1.2539,35200000.0
2009-02-23 01:34:00,1.25385,1.25392,1.25385,1.25392,35200000.0
2009-02-23 01:35:00,1.2539,1.2539,1.2534,1.2534,35200000.0
2009-02-23 01:36:00,1.25349,1.25423,1.25349,1.25387,35200000.0
2009-02-23 01:37:00,1.2539,1.25411,1.2537,1.25383,35200000.0
2009-02-23 01:38:00,1.2538,1.25425,1.25373,1.25425,35200000.0
2009-02-23 01:39:00,1.25434,1.25537,1.25434,1.25519,35200000.0
2009-02-23 01:40:00,1.2552,1.2554,1.25495,1.25533,35200000.0
2009-02-23 01:41:00,1.25532,1.25545,1.2552,1.25545,35200000.0
2009-02-23 01:42:00,1.25546,1.25547,1.25485,1.25495,35200000.0
2009-02-23 01:43:00,1.2549,1.25527,1.2549,1.2552,35200000.0
2009-02-23 01:44:00,1.25522,1.25522,1.25466,1.25506,35200000.0
2009-02-23 01:45:00,1.25507,1.2551,1.2546,1.25478,35200000.0
2009-02-23 01:46:00,1.25479,1.25496,1.25455,1.25496,35200000.0
2009-02-23 01:47:00,1.25497,1.25502,1.25497,1.25502,35200000.0
2009-02-23 01:48:00,1.25504,1.25509,1.255,1.255,35200000.0
2009-02-23 01:49:00,1.25502,1.25511,1.25502,1.25511,35200000.0
2009-02-23 01:50:00,1.25512,1.25535,1.2549,1.2549,35200000.0
2009-02-23 01:51:00,1.2548,1.25505,1.25455,1.25495,35200000.0
2009-02-23 01:52:00,1.2549,1.2549,1.25481,1.25482,35200000.0
2009-02-23 01:53:00,1.2548,1.25495,1.2548,1.25495,35200000.0
2009-02-23 01:54:00,1.25487,1.25487,1.2548,1.25482,35200000.0
2009-02-23 01:55:00,1.25494,1.25495,1.25481,1.2549,35200000.0
2009-02-23 01:56:00,1.25487,1.2549,1.25487,1.2549,35200000.0
2009-02-23 01:57:00,1.25487,1.25495,1.25485,1.25495,35200000.0
2009-02-23 01:58:00,1.25492,1.255,1.2549,1.25495,35200000.0
2009-02-23 01:59:00,1.25497,1.255,1.25495,1.25497,35200000.0
2009-02-23 02:00:00,1.25175,1.25225,1.25175,1.25225,35200000.0
2009-02-23 02:01:00,1.25225,1.2531,1.25225,1.2531,31200000.0
2009-02-23 02:02:00,1.25325,1.2533,1.2523,1.2528,81400000.0
2009-02-23 02:03:00,1.25245,1.2528,1.25245,1.25245,12000000.0
2009-02-23 02:04:00,1.25275,1.25305,1.25245,1.25245,8600000.0
2009-02-23 02:05:00,1.25295,1.25425,1.25245,1.25425,34200000.0
2009-02-23 02:06:00,1.25415,1.25415,1.25275,1.253,19200000.0
2009-02-23 02:07:00,1.25315,1.25365,1.2529,1.25325,45600000.0
2009-02-23 02:08:00,1.25325,1.2533,1.25325,1.2533,14600000.0
2009-02-23 02:09:00,1.25312,1.25332,1.25312,1.25331,22200000.0
2009-02-23 02:10:00,1.2533,1.2533,1.2533,1.2533,2000000.0
2009-02-23 02:11:00,1.25325,1.25335,1.25325,1.25335,63200000.0
2009-02-23 02:12:00,1.25345,1.2535,1.25345,1.2535,6000000.0
2009-02-23 02:13:00,1.2533,1.2533,1.25295,1.25295,26600000.0
2009-02-23 02:14:00,1.2531,1.25345,1.25295,1.25345,28600000.0
2009-02-23 02:15:00,1.25345,1.2535,1.25295,1.25295,15400000.0
2009-02-23 02:16:00,1.25315,1.2532,1.25315,1.2532,11000000.0
2009-02-23 02:17:00,1.2532,1.25435,1.2529,1.25355,104600000.0
2009-02-23 02:18:00,1.25375,1.2538,1.2531,1.2531,62800000.0
2009-02-23 02:19:00,1.2532,1.2537,1.25305,1.25325,31200000.0
2009-02-23 02:20:00,1.25324,1.2533,1.25235,1.25307,29400000.0
2009-02-23 02:21:00,1.2533,1.2533,1.2527,1.25275,38800000.0
2009-02-23 02:22:00,1.2531,1.2532,1.25275,1.2532,16600000.0
2009-02-23 02:23:00,1.25295,1.25325,1.25295,1.25325,12000000.0
2009-02-23 02:24:00,1.2533,1.25365,1.2533,1.25365,15200000.0
2009-02-23 02:25:00,1.25355,1.25355,1.25325,1.2534,12600000.0
2009-02-23 02:26:00,1.25335,1.25335,1.2533,1.2533,2000000.0
2009-02-23 02:27:00,1.2539,1.25395,1.25315,1.2533,29200000.0
2009-02-23 02:28:00,1.2533,1.2533,1.2533,1.2533,1000000.0
2009-02-23 02:29:00,1.253,1.25323,1.253,1.25323,16000000.0
2009-02-23 02:30:00,1.2534,1.25375,1.2532,1.2537,17800000.0
2009-02-23 02:31:00,1.2538,1.2539,1.2538,1.2539,4000000.0
2009-02-23 02:32:00,1.25395,1.25395,1.25375,1.2539,12000000.0
2009-02-23 02:33:00,1.2539,1.2539,1.2539,1.2539,5600000.0
2009-02-23 02:34:00,1.2539,1.25395,1.25385,1.25395,20200000.0
2009-02-23 02:35:00,1.25365,1.25365,1.25335,1.25335,33600000.0
2009-02-23 02:36:00,1.2534,1.25415,1.2534,1.25395,53400000.0
2009-02-23 02:37:00,1.25395,1.25415,1.2533,1.2536,48800000.0
2009-02-23 02:38:00,1.2536,1.25405,1.25355,1.25405,19400000.0
2009-02-23 02:39:00,1.254,1.25525,1.254,1.25525,134400000.0
2009-02-23 02:40:00,1.25535,1.25555,1.2549,1.2552,38200000.0
2009-02-23 02:41:00,1.25525,1.2555,1.25485,1.2555,14800000.0
2009-02-23 02:42:00,1.2554,1.25545,1.2548,1.2548,27600000.0
2009-02-23 02:43:00,1.25455,1.2551,1.25455,1.2551,7600000.0
2009-02-23 02:44:00,1.255,1.255,1.25435,1.25495,42600000.0
2009-02-23 02:45:00,1.2551,1.2551,1.2542,1.2545,71400000.0
2009-02-23 02:46:00,1.25465,1.2548,1.25425,1.2548,40800000.0
2009-02-23 02:47:00,1.2549,1.25495,1.2549,1.25495,4000000.0
2009-02-23 02:48:00,1.255,1.2551,1.25495,1.25495,15200000.0
2009-02-23 02:49:00,1.25495,1.2551,1.25495,1.2551,17800000.0
2009-02-23 02:50:00,1.25505,1.2554,1.25485,1.25495,18000000.0
2009-02-23 02:51:00,1.25495,1.25495,1.25435,1.2549,43800000.0
2009-02-23 02:52:00,1.255,1.255,1.255,1.255,1000000.0
2009-02-23 02:53:00,1.255,1.255,1.255,1.255,3000000.0
2009-02-23 02:54:00,1.255,1.255,1.255,1.255,1000000.0
2009-02-23 02:55:00,1.255,1.255,1.255,1.255,3000000.0
2009-02-23 02:56:00,1.25495,1.25495,1.2547,1.25475,13000000.0
2009-02-23 02:57:00,1.25475,1.25475,1.25475,1.25475,12000000.0
2009-02-23 02:58:00,1.25475,1.25475,1.25475,1.25475,3400000.0
2009-02-23 02:59:00,1.25475,1.25475,1.25475,1.25475,6000000.0
2009-02-23 03:00:00,1.25443,1.25444,1.25441,1.25444,9000000.0
2009-02-23 03:01:00,1.25438,1.25462,1.2543,1.25445,17200000.0
2009-02-23 03:02:00,1.25452,1.25452,1.25427,1.25441,9400000.0
2009-02-23 03:03:00,1.25475,1.25475,1.25415,1.2543,52600000.0
2009-02-23 03:04:00,1.2543,1.25435,1.2542,1.25435,29200000.0
2009-02-23 03:05:00,1.25435,1.25435,1.254,1.25415,44200000.0
2009-02-23 03:06:00,1.2535,1.25383,1.2533,1.25341,15000000.0
2009-02-23 03:07:00,1.2542,1.2545,1.2542,1.2545,33600000.0
2009-02-23 03:08:00,1.2545,1.2545,1.25425,1.2543,16800000.0
2009-02-23 03:09:00,1.25445,1.2545,1.25445,1.2545,7000000.0
2009-02-23 03:10:00,1.2539,1.25418,1.25369,1.25389,8800000.0
2009-02-23 03:11:00,1.2545,1.2545,1.25385,1.25385,6400000.0
2009-02-23 03:12:00,1.254,1.25415,1.254,1.25415,4400000.0
2009-02-23 03:13:00,1.25415,1.2542,1.25415,1.2542,60400000.0
2009-02-23 03:14:00,1.2542,1.2543,1.2542,1.2543,4000000.0
2009-02-23 03:15:00,1.2543,1.2543,1.2543,1.2543,4800000.0
2009-02-23 03:16:00,1.2543,1.25445,1.25425,1.25425,25400000.0
2009-02-23 03:17:00,1.25425,1.25425,1.25395,1.25395,3000000.0
2009-02-23 03:18:00,1.25395,1.254,1.25366,1.25395,46600000.0
2009-02-23 03:19:00,1.25395,1.25395,1.25395,1.25395,5400000.0
2009-02-23 03:20:00,1.254,1.254,1.254,1.254,3400000.0
2009-02-23 03:21:00,1.254,1.254,1.2536,1.25375,22200000.0
2009-02-23 03:22:00,1.2537,1.2537,1.25295,1.2534,41600000.0
2009-02-23 03:23:00,1.25335,1.25335,1.25315,1.2532,20000000.0
2009-02-23 03:24:00,1.25315,1.25315,1.2514,1.2514,112600000.0
2009-02-23 03:25:00,1.25145,1.25145,1.2514,1.2514,21600000.0
2009-02-23 03:26:00,1.25112,1.25143,1.25082,1.25094,15600000.0
2009-02-23 03:27:00,1.2512,1.2512,1.251,1.251,34400000.0
2009-02-23 03:28:00,1.2509,1.2509,1.25035,1.2506,96600000.0
2009-02-23 03:29:00,1.25055,1.2506,1.2504,1.2505,109200000.0
2009-02-23 03:30:00,1.2505,1.2505,1.2501,1.25045,47000000.0
2009-02-23 03:31:00,1.25045,1.25055,1.25045,1.25055,47600000.0
2009-02-23 03:32:00,1.25055,1.25055,1.25045,1.25045,90200000.0
2009-02-23 03:33:00,1.25045,1.2506,1.2504,1.2506,51000000.0
2009-02-23 03:34:00,1.2507,1.2507,1.25045,1.25045,21000000.0
2009-02-23 03:35:00,1.25045,1.25045,1.25045,1.25045,3000000.0
2009-02-23 03:36:00,1.25045,1.25045,1.24905,1.25,113200000.0
2009-02-23 03:37:00,1.25,1.25,1.2489,1.2497,65600000.0
2009-02-23 03:38:00,1.2497,1.2497,1.24955,1.2496,17200000.0
2009-02-23 03:39:00,1.2495,1.2495,1.2491,1.24915,21600000.0
2009-02-23 03:40:00,1.2492,1.24945,1.24905,1.24925,66000000.0
2009-02-23 03:41:00,1.2493,1.2493,1.249,1.2492,22800000.0
2009-02-23 03:42:00,1.2492,1.2492,1.24915,1.2492,24800000.0
2009-02-23 03:43:00,1.2492,1.2492,1.24905,1.2491,10600000.0
2009-02-23 03:44:00,1.24905,1.2491,1.2481,1.24835,53800000.0
2009-02-23 03:45:00,1.24815,1.2482,1.2475,1.24755,50400000.0
2009-02-23 03:46:00,1.2476,1.2481,1.2476,1.2481,23400000.0
2009-02-23 03:47:00,1.2481,1.2481,1.2481,1.2481,12000000.0
2009-02-23 03:48:00,1.2481,1.2481,1.24785,1.24805,15000000.0
2009-02-23 03:49:00,1.24805,1.24805,1.24775,1.24785,20600000.0
2009-02-23 03:50:00,1.24785,1.24785,1.2473,1.2473,29000000.0
2009-02-23 03:51:00,1.2473,1.24735,1.24675,1.24675,24000000.0
2009-02-23 03:52:00,1.24675,1.24675,1.24675,1.24675,14000000.0
2009-02-23 03:53:00,1.24675,1.24675,1.24675,1.24675,16000000.0
2009-02-23 03:54:00,1.24675,1.2473,1.24675,1.2473,26000000.0
2009-02-23 03:55:00,1.2474,1.2475,1.2467,1.24675,95000000.0
2009-02-23 03:56:00,1.24675,1.24675,1.24675,1.24675,13000000.0
2009-02-23 03:57:00,1.24675,1.24675,1.24595,1.24615,46600000.0
2009-02-23 03:58:00,1.2459,1.2461,1.2459,1.24605,30000000.0
2009-02-23 03:59:00,1.24615,1.2467,1.2461,1.24655,27400000.0
2009-02-23 04:00:00,1.24655,1.24715,1.2461,1.24625,82000000.0
2009-02-23 04:01:00,1.24625,1.24625,1.24625,1.24625,18600000.0
2009-02-23 04:02:00,1.24625,1.24625,1.24625,1.24625,10400000.0
2009-02-23 04:03:00,1.24625,1.24645,1.24605,1.2462,39000000.0
2009-02-23 04:04:00,1.24605,1.24605,1.24605,1.24605,10800000.0
2009-02-23 04:05:00,1.24605,1.2464,1.24605,1.2464,14200000.0
2009-02-23 04:06:00,1.2465,1.2466,1.2465,1.2466,12600000.0
2009-02-23 04:07:00,1.2463,1.24644,1.24628,1.2463,26200000.0
2009-02-23 04:08:00,1.24665,1.2475,1.24665,1.2475,43800000.0
2009-02-23 04:09:00,1.2476,1.24765,1.2473,1.2475,30000000.0
2009-02-23 04:10:00,1.24725,1.24725,1.24725,1.24725,2400000.0
2009-02-23 04:11:00,1.24723,1.24735,1.24711,1.24733,26600000.0
2009-02-23 04:12:00,1.24733,1.2475,1.24732,1.24732,14600000.0
2009-02-23 04:13:00,1.24727,1.24727,1.24706,1.24714,20800000.0
2009-02-23 04:14:00,1.2473,1.2473,1.2473,1.2473,5400000.0
2009-02-23 04:15:00,1.24725,1.24725,1.24705,1.24705,6000000.0
2009-02-23 04:16:00,1.247,1.247,1.247,1.247,2400000.0
2009-02-23 04:17:00,1.24695,1.24705,1.24595,1.24645,98000000.0
2009-02-23 04:18:00,1.2465,1.2465,1.24575,1.2458,76800000.0
2009-02-23 04:19:00,1.2458,1.2459,1.2458,1.2459,17400000.0
2009-02-23 04:20:00,1.2459,1.2463,1.24585,1.2459,54600000.0
2009-02-23 04:21:00,1.2459,1.24595,1.2459,1.2459,14000000.0
2009-02-23 04:22:00,1.2459,1.2459,1.2458,1.2458,6000000.0
2009-02-23 04:23:00,1.2458,1.2458,1.2456,1.2456,4400000.0
2009-02-23 04:24:00,1.24555,1.24555,1.24425,1.2453,67000000.0
2009-02-23 04:25:00,1.2453,1.2453,1.244,1.2451,124000000.0
2009-02-23 04:26:00,1.24495,1.24495,1.24495,1.24495,1000000.0
2009-02-23 04:27:00,1.24515,1.2452,1.24495,1.24515,18200000.0
2009-02-23 04:28:00,1.24495,1.24495,1.24495,1.24495,2800000.0
2009-02-23 04:29:00,1.2451,1.2453,1.2451,1.2453,7200000.0
2009-02-23 04:30:00,1.2453,1.2453,1.2453,1.2453,1000000.0
2009-02-23 04:31:00,1.24535,1.24565,1.24535,1.24565,17400000.0
2009-02-23 04:32:00,1.24535,1.24535,1.24535,1.24535,3000000.0
2009-02-23 04:33:00,1.24535,1.24535,1.24535,1.24535,2400000.0
2009-02-23 04:34:00,1.24535,1.24535,1.24535,1.24535,2400000.0
2009-02-23 04:35:00,1.24535,1.24535,1.24535,1.24535,2400000.0
2009-02-23 04:36:00,1.24547,1.24547,1.24504,1.24504,7600000.0
2009-02-23 04:37:00,1.24518,1.24547,1.24518,1.24547,7600000.0
2009-02-23 04:38:00,1.2453,1.24535,1.2453,1.24535,5400000.0
2009-02-23 04:39:00,1.2453,1.24535,1.2453,1.24535,4000000.0
2009-02-23 04:40:00,1.2453,1.2453,1.2453,1.2453,1000000.0
2009-02-23 04:41:00,1.24514,1.24563,1.24514,1.24545,56800000.0
2009-02-23 04:42:00,1.24532,1.2456,1.24532,1.2454,40000000.0
2009-02-23 04:43:00,1.24555,1.2456,1.24515,1.2456,7000000.0
2009-02-23 04:44:00,1.2453,1.24565,1.2453,1.24555,22600000.0
2009-02-23 04:45:00,1.24565,1.24575,1.2455,1.24575,26000000.0
2009-02-23 04:46:00,1.24575,1.24585,1.24575,1.24585,20200000.0
2009-02-23 04:47:00,1.2458,1.24585,1.2458,1.24585,9600000.0
2009-02-23 04:48:00,1.24585,1.24605,1.24585,1.24605,27000000.0
2009-02-23 04:49:00,1.24605,1.24605,1.24605,1.24605,19000000.0
2009-02-23 04:50:00,1.24584,1.24609,1.24584,1.24593,18800000.0
2009-02-23 04:51:00,1.24604,1.2461,1.24596,1.246,13200000.0
2009-02-23 04:52:00,1.24605,1.24605,1.24605,1.24605,22400000.0
2009-02-23 04:53:00,1.2462,1.24645,1.2462,1.24645,12400000.0
2009-02-23 04:54:00,1.24655,1.24655,1.2458,1.246,19200000.0
2009-02-23 04:55:00,1.2461,1.24615,1.24545,1.24555,61600000.0
2009-02-23 04:56:00,1.24575,1.24605,1.2453,1.2453,25200000.0
2009-02-23 04:57:00,1.2455,1.24595,1.2453,1.2455,43000000.0
2009-02-23 04:58:00,1.2455,1.24575,1.24525,1.24525,26200000.0
2009-02-23 04:59:00,1.2454,1.24605,1.2454,1.2457,37000000.0
2009-02-23 05:00:00,1.2457,1.2459,1.2453,1.2453,29000000.0
2009-02-23 05:01:00,1.24545,1.24575,1.24545,1.2455,7800000.0
2009-02-23 05:02:00,1.2456,1.2459,1.2452,1.2452,20600000.0
2009-02-23 05:03:00,1.2453,1.2459,1.2453,1.2459,49600000.0
2009-02-23 05:04:00,1.2459,1.2459,1.2451,1.2453,25800000.0
2009-02-23 05:05:00,1.2455,1.2456,1.2455,1.2456,9600000.0
2009-02-23 05:06:00,1.24538,1.24538,1.24535,1.24538,14600000.0
2009-02-23 05:07:00,1.2456,1.2456,1.2456,1.2456,2000000.0
2009-02-23 05:08:00,1.2456,1.2456,1.2456,1.2456,4000000.0
2009-02-23 05:09:00,1.2456,1.2458,1.2456,1.2456,7200000.0
2009-02-23 05:10:00,1.2456,1.2457,1.2456,1.2457,9600000.0
2009-02-23 05:11:00,1.2456,1.2461,1.2456,1.2461,20000000.0
2009-02-23 05:12:00,1.2461,1.2463,1.24605,1.2463,18800000.0
2009-02-23 05:13:00,1.24595,1.24595,1.24595,1.24595,3400000.0
2009-02-23 05:14:00,1.24605,1.2464,1.24605,1.2464,78800000.0
2009-02-23 05:15:00,1.24645,1.24675,1.24645,1.24645,58800000.0
2009-02-23 05:16:00,1.24613,1.2463,1.24604,1.2463,12800000.0
2009-02-23 05:17:00,1.24633,1.24633,1.24628,1.24628,11400000.0
2009-02-23 05:18:00,1.24645,1.2466,1.24645,1.2466,11400000.0
2009-02-23 05:19:00,1.24665,1.24685,1.2466,1.2466,55000000.0
2009-02-23 05:20:00,1.24665,1.24665,1.24645,1.24645,28200000.0
2009-02-23 05:21:00,1.24645,1.24645,1.24645,1.24645,7600000.0
2009-02-23 05:22:00,1.24621,1.24667,1.2462,1.24624,35000000.0
2009-02-23 05:23:00,1.24645,1.24645,1.24645,1.24645,5600000.0
2009-02-23 05:24:00,1.24645,1.24655,1.24645,1.24655,13600000.0
2009-02-23 05:25:00,1.24645,1.24645,1.24645,1.24645,4600000.0
2009-02-23 05:26:00,1.24645,1.247,1.24645,1.247,42800000.0
2009-02-23 05:27:00,1.2466,1.2466,1.24645,1.24645,4400000.0
2009-02-23 05:28:00,1.24655,1.24655,1.2459,1.24625,27800000.0
2009-02-23 05:29:00,1.24625,1.24625,1.24585,1.24605,5200000.0
2009-02-23 05:30:00,1.24605,1.24605,1.24605,1.24605,22200000.0
2009-02-23 05:31:00,1.24605,1.24615,1.246,1.24605,28600000.0
2009-02-23 05:32:00,1.24605,1.24605,1.24585,1.2459,18600000.0
2009-02-23 05:33:00,1.2459,1.2459,1.2459,1.2459,1000000.0
2009-02-23 05:34:00,1.24552,1.24581,1.24548,1.24548,36000000.0
2009-02-23 05:35:00,1.24536,1.24562,1.24536,1.24559,59000000.0
2009-02-23 05:36:00,1.246,1.24605,1.24585,1.2459,32200000.0
2009-02-23 05:37:00,1.2459,1.2459,1.2459,1.2459,4000000.0
2009-02-23 05:38:00,1.2459,1.2459,1.2459,1.2459,11000000.0
2009-02-23 05:39:00,1.2459,1.246,1.2459,1.246,5200000.0
2009-02-23 05:40:00,1.24605,1.24605,1.24585,1.24595,27600000.0
2009-02-23 05:41:00,1.24595,1.24595,1.2457,1.2457,39400000.0
2009-02-23 05:42:00,1.2456,1.2457,1.2456,1.2457,22200000.0
2009-02-23 05:43:00,1.2458,1.24595,1.2458,1.24595,10600000.0
2009-02-23 05:44:00,1.24595,1.24595,1.2456,1.2456,18600000.0
2009-02-23 05:45:00,1.24565,1.24565,1.2456,1.2456,30600000.0
2009-02-23 05:46:00,1.2456,1.2456,1.2456,1.2456,9200000.0
2009-02-23 05:47:00,1.2456,1.2456,1.2456,1.2456,19200000.0
2009-02-23 05:48:00,1.2456,1.2457,1.2456,1.2457,12000000.0
2009-02-23 05:49:00,1.2457,1.2457,1.2456,1.2456,47800000.0
2009-02-23 05:50:00,1.2456,1.2456,1.2456,1.2456,28800000.0
2009-02-23 05:51:00,1.2456,1.2456,1.2456,1.2456,23200000.0
2009-02-23 05:52:00,1.2456,1.2456,1.2456,1.2456,36400000.0
2009-02-23 05:53:00,1.2456,1.2456,1.2456,1.2456,10000000.0
2009-02-23 05:54:00,1.2456,1.2456,1.2456,1.2456,57200000.0
2009-02-23 05:55:00,1.2456,1.2456,1.2456,1.2456,47000000.0
2009-02-23 05:56:00,1.2456,1.24565,1.2456,1.2456,37800000.0
2009-02-23 05:57:00,1.2456,1.24565,1.2456,1.24565,17800000.0
2009-02-23 05:58:00,1.24565,1.24565,1.2456,1.2456,8400000.0
2009-02-23 05:59:00,1.2456,1.24565,1.2456,1.2456,25800000.0
2009-02-23 06:00:00,1.2456,1.2456,1.2456,1.2456,32600000.0
2009-02-23 06:01:00,1.2456,1.24565,1.2456,1.24565,17600000.0
2009-02-23 06:02:00,1.24565,1.24565,1.2456,1.2456,11800000.0
2009-02-23 06:03:00,1.2456,1.2456,1.2456,1.2456,19200000.0
2009-02-23 06:04:00,1.2456,1.24565,1.2456,1.2456,17400000.0
2009-02-23 06:05:00,1.2456,1.2456,1.2456,1.2456,10600000.0
2009-02-23 06:06:00,1.2456,1.2456,1.2456,1.2456,16000000.0
2009-02-23 06:07:00,1.2456,1.2457,1.2456,1.2457,28000000.0
2009-02-23 06:08:00,1.24559,1.24559,1.24548,1.24552,13600000.0
2009-02-23 06:09:00,1.2457,1.24575,1.2457,1.24575,9400000.0
2009-02-23 06:10:00,1.2457,1.2457,1.2457,1.2457,3400000.0
2009-02-23 06:11:00,1.24575,1.24575,1.2457,1.2457,5800000.0
2009-02-23 06:12:00,1.2457,1.2457,1.2457,1.2457,3400000.0
2009-02-23 06:13:00,1.2457,1.24575,1.2457,1.24575,11800000.0
2009-02-23 06:14:00,1.2457,1.2457,1.2457,1.2457,3400000.0
2009-02-23 06:15:00,1.2457,1.2457,1.2457,1.2457,3400000.0
2009-02-23 06:16:00,1.2457,1.2457,1.2457,1.2457,4400000.0
2009-02-23 06:17:00,1.24543,1.24569,1.24543,1.2456,35200000.0
2009-02-23 06:18:00,1.2457,1.246,1.2456,1.2456,12200000.0
2009-02-23 06:19:00,1.2457,1.24575,1.2457,1.2457,15200000.0
2009-02-23 06:20:00,1.2457,1.2457,1.2457,1.2457,3400000.0
2009-02-23 06:21:00,1.24552,1.24552,1.24525,1.24525,179000000.0
2009-02-23 06:22:00,1.2457,1.24585,1.24505,1.24505,46200000.0
2009-02-23 06:23:00,1.2451,1.2451,1.2447,1.245,63600000.0
2009-02-23 06:24:00,1.245,1.245,1.2447,1.2447,13400000.0
2009-02-23 06:25:00,1.2447,1.2447,1.24435,1.2444,21800000.0
2009-02-23 06:26:00,1.24435,1.24435,1.24435,1.24435,2400000.0
2009-02-23 06:27:00,1.24445,1.2445,1.244,1.2441,71600000.0
2009-02-23 06:28:00,1.2441,1.24415,1.24405,1.24405,22600000.0
2009-02-23 06:29:00,1.24405,1.2442,1.24395,1.2442,14400000.0
2009-02-23 06:30:00,1.2442,1.2442,1.24415,1.24415,19600000.0
2009-02-23 06:31:00,1.2441,1.24415,1.2441,1.24415,13000000.0
2009-02-23 06:32:00,1.24368,1.24408,1.24368,1.24389,68800000.0
2009-02-23 06:33:00,1.24415,1.24415,1.24345,1.2438,83600000.0
2009-02-23 06:34:00,1.2438,1.24395,1.2438,1.24395,13200000.0
2009-02-23 06:35:00,1.2441,1.24415,1.2432,1.2436,26800000.0
2009-02-23 06:36:00,1.2436,1.24365,1.2434,1.2434,38200000.0
2009-02-23 06:37:00,1.2434,1.2435,1.2434,1.2435,23000000.0
2009-02-23 06:38:00,1.2435,1.2435,1.2435,1.2435,1000000.0
2009-02-23 06:39:00,1.2435,1.2435,1.2435,1.2435,11200000.0
2009-02-23 06:40:00,1.24355,1.2438,1.24355,1.2438,9000000.0
2009-02-23 06:41:00,1.24348,1.24366,1.24339,1.24346,218800000.0
2009-02-23 06:42:00,1.2438,1.2438,1.2438,1.2438,1000000.0
2009-02-23 06:43:00,1.2438,1.2438,1.2435,1.24365,7000000.0
2009-02-23 06:44:00,1.24375,1.2447,1.24375,1.24435,91400000.0
2009-02-23 06:45:00,1.24445,1.24445,1.244,1.24445,33800000.0
2009-02-23 06:46:00,1.2444,1.24475,1.2444,1.24475,26200000.0
2009-02-23 06:47:00,1.24475,1.24475,1.2443,1.2444,47800000.0
2009-02-23 06:48:00,1.2444,1.24445,1.2438,1.2438,42200000.0
2009-02-23 06:49:00,1.2438,1.2438,1.2437,1.2437,3400000.0
2009-02-23 06:50:00,1.24376,1.24414,1.24355,1.24359,66000000.0
2009-02-23 06:51:00,1.24375,1.24405,1.24375,1.244,12000000.0
2009-02-23 06:52:00,1.24405,1.24405,1.244,1.244,6000000.0
2009-02-23 06:53:00,1.2441,1.24415,1.24395,1.24395,9000000.0
2009-02-23 06:54:00,1.24365,1.24405,1.24365,1.24405,30000000.0
2009-02-23 06:55:00,1.2441,1.2441,1.2439,1.2439,9400000.0
2009-02-23 06:56:00,1.24395,1.244,1.24395,1.244,22400000.0
2009-02-23 06:57:00,1.244,1.244,1.24395,1.24395,6400000.0
2009-02-23 06:58:00,1.24395,1.24395,1.24395,1.24395,6800000.0
2009-02-23 06:59:00,1.2441,1.24415,1.2441,1.2441,9000000.0
2009-02-23 07:00:00,1.2439,1.2441,1.2439,1.244,17800000.0
2009-02-23 07:01:00,1.244,1.24405,1.244,1.24405,9000000.0
2009-02-23 07:02:00,1.2441,1.2441,1.244,1.2441,15200000.0
2009-02-23 07:03:00,1.2441,1.2441,1.2441,1.2441,17000000.0
2009-02-23 07:04:00,1.2442,1.24435,1.244,1.244,25800000.0
2009-02-23 07:05:00,1.2441,1.2441,1.2441,1.2441,3200000.0
2009-02-23 07:06:00,1.24375,1.24389,1.24343,1.24389,160200000.0
2009-02-23 07:07:00,1.2441,1.2442,1.24405,1.2441,20600000.0
2009-02-23 07:08:00,1.24379,1.24403,1.24369,1.24381,167400000.0
2009-02-23 07:09:00,1.2441,1.2442,1.2441,1.2442,4400000.0
2009-02-23 07:10:00,1.24425,1.24425,1.24425,1.24425,14000000.0
2009-02-23 07:11:00,1.24425,1.24425,1.24425,1.24425,5200000.0
2009-02-23 07:12:00,1.24425,1.24425,1.2441,1.2441,29000000.0
2009-02-23 07:13:00,1.2441,1.2441,1.2441,1.2441,11200000.0
2009-02-23 07:14:00,1.2441,1.2441,1.24335,1.2438,26000000.0
2009-02-23 07:15:00,1.2438,1.2439,1.24335,1.2434,61400000.0
2009-02-23 07:16:00,1.24345,1.24365,1.2433,1.2435,46000000.0
2009-02-23 07:17:00,1.2435,1.2435,1.2434,1.2434,18600000.0
2009-02-23 07:18:00,1.2435,1.2435,1.2435,1.2435,3000000.0
2009-02-23 07:19:00,1.2435,1.2441,1.24345,1.24365,78400000.0
2009-02-23 07:20:00,1.2436,1.24415,1.2435,1.24395,69400000.0
2009-02-23 07:21:00,1.244,1.24475,1.244,1.24475,23800000.0
2009-02-23 07:22:00,1.24475,1.24475,1.24475,1.24475,35800000.0
2009-02-23 07:23:00,1.24485,1.245,1.24485,1.245,9200000.0
2009-02-23 07:24:00,1.245,1.2455,1.245,1.2455,70000000.0
2009-02-23 07:25:00,1.2455,1.24655,1.24545,1.24545,101600000.0
2009-02-23 07:26:00,1.24545,1.24545,1.24485,1.2451,30600000.0
2009-02-23 07:27:00,1.24495,1.24535,1.24495,1.24535,8000000.0
2009-02-23 07:28:00,1.2454,1.24635,1.2454,1.2456,70200000.0
2009-02-23 07:29:00,1.24555,1.24605,1.24545,1.24605,45800000.0
2009-02-23 07:30:00,1.24605,1.24605,1.246,1.246,17400000.0
2009-02-23 07:31:00,1.246,1.246,1.24455,1.24455,61800000.0
2009-02-23 07:32:00,1.24485,1.24485,1.2448,1.2448,8400000.0
2009-02-23 07:33:00,1.24455,1.24455,1.24455,1.24455,2400000.0
2009-02-23 07:34:00,1.24475,1.24585,1.24475,1.2449,62600000.0
2009-02-23 07:35:00,1.24505,1.24505,1.24505,1.24505,3000000.0
2009-02-23 07:36:00,1.24475,1.24475,1.24475,1.24475,4800000.0
2009-02-23 07:37:00,1.2449,1.24495,1.24478,1.2448,84800000.0
2009-02-23 07:38:00,1.24485,1.2451,1.2443,1.2451,56400000.0
2009-02-23 07:39:00,1.24475,1.24475,1.24475,1.24475,4800000.0
2009-02-23 07:40:00,1.24503,1.24505,1.24493,1.24495,42400000.0
2009-02-23 07:41:00,1.24545,1.2459,1.24545,1.24585,21600000.0
2009-02-23 07:42:00,1.2458,1.2458,1.2458,1.2458,1000000.0
2009-02-23 07:43:00,1.2459,1.24615,1.24585,1.24585,30600000.0
2009-02-23 07:44:00,1.2458,1.2458,1.2458,1.2458,1000000.0
2009-02-23 07:45:00,1.2459,1.24665,1.2459,1.24635,57400000.0
2009-02-23 07:46:00,1.24625,1.24685,1.24625,1.24685,16000000.0
2009-02-23 07:47:00,1.24685,1.24685,1.24665,1.24685,29800000.0
2009-02-23 07:48:00,1.24685,1.24685,1.24585,1.24655,72800000.0
2009-02-23 07:49:00,1.2464,1.2464,1.2464,1.2464,3400000.0
2009-02-23 07:50:00,1.24645,1.2466,1.2458,1.2458,46000000.0
2009-02-23 07:51:00,1.24635,1.2465,1.2457,1.2459,22400000.0
2009-02-23 07:52:00,1.24575,1.24575,1.24575,1.24575,3000000.0
2009-02-23 07:53:00,1.24603,1.24606,1.24571,1.24571,235000000.0
2009-02-23 07:54:00,1.24585,1.24605,1.24585,1.24605,9600000.0
2009-02-23 07:55:00,1.24595,1.24595,1.24595,1.24595,3400000.0
2009-02-23 07:56:00,1.24597,1.24623,1.24589,1.24615,257400000.0
2009-02-23 07:57:00,1.24595,1.24605,1.24595,1.24605,9600000.0
2009-02-23 07:58:00,1.2461,1.2461,1.24605,1.24605,9000000.0
2009-02-23 07:59:00,1.24605,1.24605,1.24605,1.24605,14800000.0
2009-02-23 08:00:00,1.24575,1.24595,1.24575,1.2458,29000000.0
2009-02-23 08:01:00,1.24545,1.2459,1.24514,1.24542,103800000.0
2009-02-23 08:02:00,1.2458,1.2458,1.2449,1.24515,21800000.0
2009-02-23 08:03:00,1.2453,1.246,1.2453,1.2459,61800000.0
2009-02-23 08:04:00,1.24595,1.24595,1.24595,1.24595,3400000.0
2009-02-23 08:05:00,1.24564,1.24592,1.2453,1.24592,55600000.0
2009-02-23 08:06:00,1.24615,1.24615,1.24615,1.24615,3400000.0
2009-02-23 08:07:00,1.24615,1.24615,1.24567,1.24593,15800000.0
2009-02-23 08:08:00,1.24598,1.24621,1.24584,1.24612,103000000.0
2009-02-23 08:09:00,1.2464,1.24645,1.24495,1.24635,83600000.0
2009-02-23 08:10:00,1.24655,1.24675,1.24625,1.24675,42400000.0
2009-02-23 08:11:00,1.24655,1.24655,1.24635,1.24635,15400000.0
2009-02-23 08:12:00,1.24635,1.24645,1.24635,1.24645,34200000.0
2009-02-23 08:13:00,1.24635,1.2464,1.24635,1.24635,16200000.0
2009-02-23 08:14:00,1.2463,1.24635,1.2457,1.2457,42800000.0
2009-02-23 08:15:00,1.2458,1.24595,1.24575,1.24595,14400000.0
2009-02-23 08:16:00,1.2461,1.24625,1.2456,1.2457,48200000.0
2009-02-23 08:17:00,1.2455,1.2457,1.24535,1.24535,27000000.0
2009-02-23 08:18:00,1.2453,1.2453,1.24435,1.2447,64200000.0
2009-02-23 08:19:00,1.24475,1.24475,1.24435,1.24445,28200000.0
2009-02-23 08:20:00,1.24445,1.24455,1.2437,1.24405,75600000.0
2009-02-23 08:21:00,1.244,1.24405,1.244,1.24405,12200000.0
2009-02-23 08:22:00,1.24385,1.24385,1.24355,1.2436,59000000.0
2009-02-23 08:23:00,1.24365,1.2438,1.24365,1.2438,5200000.0
2009-02-23 08:24:00,1.2438,1.2439,1.2438,1.2439,7800000.0
2009-02-23 08:25:00,1.24395,1.24395,1.24375,1.24375,4200000.0
2009-02-23 08:26:00,1.24351,1.24375,1.24324,1.24362,49600000.0
2009-02-23 08:27:00,1.24375,1.2439,1.2436,1.2439,22800000.0
2009-02-23 08:28:00,1.24395,1.24395,1.24385,1.24385,4800000.0
2009-02-23 08:29:00,1.24385,1.244,1.2438,1.24395,28600000.0
2009-02-23 08:30:00,1.24395,1.24395,1.24375,1.24385,14800000.0
2009-02-23 08:31:00,1.24385,1.24385,1.24355,1.2436,20000000.0
2009-02-23 08:32:00,1.2436,1.2436,1.2435,1.2435,8200000.0
2009-02-23 08:33:00,1.2435,1.2435,1.2434,1.2434,2000000.0
2009-02-23 08:34:00,1.24318,1.2433,1.24303,1.2433,42200000.0
2009-02-23 08:35:00,1.24335,1.2434,1.24335,1.2434,20200000.0
2009-02-23 08:36:00,1.2434,1.2434,1.2434,1.2434,1000000.0
2009-02-23 08:37:00,1.2435,1.2435,1.2434,1.24345,10400000.0
2009-02-23 08:38:00,1.2435,1.2435,1.24345,1.2435,6200000.0
2009-02-23 08:39:00,1.24328,1.24328,1.24289,1.24311,65600000.0
2009-02-23 08:40:00,1.2435,1.2435,1.2435,1.2435,2000000.0
2009-02-23 08:41:00,1.2435,1.2435,1.24345,1.24345,3400000.0
2009-02-23 08:42:00,1.24322,1.24322,1.24274,1.24299,95200000.0
2009-02-23 08:43:00,1.2432,1.24336,1.24309,1.24321,64200000.0
2009-02-23 08:44:00,1.24345,1.24345,1.2434,1.2434,13200000.0
2009-02-23 08:45:00,1.2434,1.24355,1.2434,1.2435,42000000.0
2009-02-23 08:46:00,1.2435,1.24355,1.2434,1.2435,10000000.0
2009-02-23 08:47:00,1.24334,1.24337,1.2429,1.2432,38200000.0
2009-02-23 08:48:00,1.2435,1.2435,1.2435,1.2435,3000000.0
2009-02-23 08:49:00,1.2435,1.2435,1.2435,1.2435,1000000.0
2009-02-23 08:50:00,1.24338,1.24338,1.24309,1.24309,88400000.0
2009-02-23 08:51:00,1.2431,1.24343,1.24298,1.2433,136400000.0
2009-02-23 08:52:00,1.24327,1.2433,1.24272,1.24308,138600000.0
2009-02-23 08:53:00,1.2435,1.24355,1.2435,1.24355,6000000.0
2009-02-23 08:54:00,1.2435,1.2435,1.2435,1.2435,3000000.0
2009-02-23 08:55:00,1.2435,1.24395,1.2435,1.24395,27600000.0
2009-02-23 08:56:00,1.2436,1.2437,1.24345,1.2437,18600000.0
2009-02-23 08:57:00,1.2437,1.24435,1.24335,1.24335,84800000.0
2009-02-23 08:58:00,1.24355,1.2436,1.24355,1.2436,9600000.0
2009-02-23 08:59:00,1.2436,1.24375,1.2436,1.24375,4200000.0
2009-02-23 09:00:00,1.2438,1.24385,1.2434,1.24345,49000000.0
2009-02-23 09:01:00,1.24355,1.24355,1.24335,1.2434,19600000.0
2009-02-23 09:02:00,1.2434,1.24345,1.2433,1.24335,5000000.0
2009-02-23 09:03:00,1.24355,1.2437,1.2433,1.2435,7600000.0
2009-02-23 09:04:00,1.24345,1.24345,1.24305,1.24305,25200000.0
2009-02-23 09:05:00,1.24305,1.24305,1.2428,1.2428,32600000.0
2009-02-23 09:06:00,1.2428,1.24295,1.24275,1.24295,69200000.0
2009-02-23 09:07:00,1.24295,1.24295,1.24265,1.24275,94600000.0
2009-02-23 09:08:00,1.24275,1.24275,1.24275,1.24275,18200000.0
2009-02-23 09:09:00,1.24275,1.24275,1.24275,1.24275,8200000.0
2009-02-23 09:10:00,1.24275,1.24275,1.2421,1.2422,33400000.0
2009-02-23 09:11:00,1.24215,1.24255,1.24215,1.24235,40400000.0
2009-02-23 09:12:00,1.24235,1.24245,1.24205,1.24205,24000000.0
2009-02-23 09:13:00,1.242,1.242,1.23945,1.2404,201800000.0
2009-02-23 09:14:00,1.2404,1.24135,1.2402,1.24085,140400000.0
2009-02-23 09:15:00,1.24085,1.24085,1.24045,1.24065,111800000.0
2009-02-23 09:16:00,1.24075,1.24075,1.23995,1.2402,46000000.0
2009-02-23 09:17:00,1.24015,1.24015,1.23935,1.23945,93000000.0
2009-02-23 09:18:00,1.2395,1.2395,1.2385,1.2385,224800000.0
2009-02-23 09:19:00,1.23855,1.2392,1.2384,1.23905,244000000.0
2009-02-23 09:20:00,1.23905,1.23905,1.2379,1.2379,172400000.0
2009-02-23 09:21:00,1.2381,1.23815,1.2374,1.2374,108200000.0
2009-02-23 09:22:00,1.23745,1.23765,1.2354,1.23665,199400000.0
2009-02-23 09:23:00,1.23645,1.23665,1.23495,1.23645,204100000.0
2009-02-23 09:24:00,1.2361,1.238,1.23525,1.238,120200000.0
2009-02-23 09:25:00,1.23805,1.23805,1.23685,1.23685,107200000.0
2009-02-23 09:26:00,1.23685,1.23685,1.23575,1.2359,133400000.0
2009-02-23 09:27:00,1.2357,1.23705,1.2355,1.237,176800000.0
2009-02-23 09:28:00,1.23725,1.23815,1.23725,1.23815,90400000.0
2009-02-23 09:29:00,1.23835,1.23845,1.23725,1.23725,139000000.0
2009-02-23 09:30:00,1.23725,1.23755,1.23715,1.23715,123200000.0
2009-02-23 09:31:00,1.2372,1.23755,1.2371,1.23755,117400000.0
2009-02-23 09:32:00,1.23755,1.23755,1.2372,1.23755,213000000.0
2009-02-23 09:33:00,1.23755,1.23755,1.23755,1.23755,162000000.0
2009-02-23 09:34:00,1.23755,1.2377,1.23755,1.2377,37800000.0
2009-02-23 09:35:00,1.23775,1.23785,1.23735,1.23785,107800000.0
2009-02-23 09:36:00,1.23775,1.23785,1.23735,1.23745,486400000.0
2009-02-23 09:37:00,1.23745,1.23755,1.23715,1.23735,86200000.0
2009-02-23 09:38:00,1.2375,1.2375,1.2375,1.2375,14000000.0
2009-02-23 09:39:00,1.2375,1.2376,1.2375,1.2375,14200000.0
2009-02-23 09:40:00,1.23745,1.23745,1.23705,1.23725,131800000.0
2009-02-23 09:41:00,1.23725,1.23795,1.23725,1.23795,86200000.0
2009-02-23 09:42:00,1.23795,1.23795,1.23795,1.23795,12000000.0
2009-02-23 09:43:00,1.23795,1.23835,1.23785,1.23785,99000000.0
2009-02-23 09:44:00,1.23785,1.23835,1.23775,1.23835,81200000.0
2009-02-23 09:45:00,1.23835,1.23835,1.2381,1.23815,40400000.0
2009-02-23 09:46:00,1.2382,1.2382,1.2373,1.23745,85800000.0
2009-02-23 09:47:00,1.2374,1.23745,1.23735,1.23735,127800000.0
2009-02-23 09:48:00,1.23745,1.23745,1.23715,1.23735,130200000.0
2009-02-23 09:49:00,1.23735,1.23755,1.2373,1.23755,35800000.0
2009-02-23 09:50:00,1.23755,1.2376,1.23755,1.23755,77200000.0
2009-02-23 09:51:00,1.23755,1.23815,1.23755,1.23765,157800000.0
2009-02-23 09:52:00,1.23765,1.2382,1.23765,1.23765,99400000.0
2009-02-23 09:53:00,1.2377,1.23775,1.2377,1.23775,75600000.0
2009-02-23 09:54:00,1.23775,1.23775,1.23775,1.23775,72200000.0
2009-02-23 09:55:00,1.23775,1.23795,1.23775,1.23795,78000000.0
2009-02-23 09:56:00,1.238,1.23845,1.238,1.23845,19000000.0
2009-02-23 09:57:00,1.23825,1.2386,1.23825,1.23855,32800000.0
2009-02-23 09:58:00,1.23855,1.23855,1.23795,1.238,35000000.0
2009-02-23 09:59:00,1.238,1.238,1.2379,1.2379,12600000.0
2009-02-23 10:00:00,1.2379,1.2381,1.2376,1.23805,112800000.0
2009-02-23 10:01:00,1.2382,1.2388,1.2381,1.2381,135000000.0
2009-02-23 10:02:00,1.23825,1.23825,1.238,1.238,17200000.0
2009-02-23 10:03:00,1.23805,1.23845,1.2378,1.23845,101400000.0
2009-02-23 10:04:00,1.23845,1.2387,1.23845,1.2387,55800000.0
2009-02-23 10:05:00,1.23875,1.23875,1.2385,1.23855,76000000.0
2009-02-23 10:06:00,1.23855,1.2388,1.23855,1.2386,77000000.0
2009-02-23 10:07:00,1.2386,1.2391,1.23845,1.2386,131200000.0
2009-02-23 10:08:00,1.2386,1.23925,1.2386,1.23925,174200000.0
2009-02-23 10:09:00,1.2392,1.2393,1.23895,1.23915,120800000.0
2009-02-23 10:10:00,1.23915,1.23955,1.23885,1.23925,159000000.0
2009-02-23 10:11:00,1.2393,1.2393,1.2393,1.2393,6800000.0
2009-02-23 10:12:00,1.23945,1.23975,1.23915,1.2392,89000000.0
2009-02-23 10:13:00,1.2392,1.2392,1.2392,1.2392,29800000.0
2009-02-23 10:14:00,1.23945,1.2396,1.2392,1.23925,36600000.0
2009-02-23 10:15:00,1.23925,1.23935,1.239,1.2392,123400000.0
2009-02-23 10:16:00,1.2392,1.2406,1.2392,1.2406,215000000.0
2009-02-23 10:17:00,1.2404,1.2408,1.24035,1.24045,57200000.0
2009-02-23 10:18:00,1.24045,1.24045,1.2402,1.2402,25800000.0
2009-02-23 10:19:00,1.24025,1.2413,1.24025,1.24085,162200000.0
2009-02-23 10:20:00,1.24095,1.24185,1.24095,1.24155,246200000.0
2009-02-23 10:21:00,1.24155,1.24155,1.2399,1.24045,372200000.0
2009-02-23 10:22:00,1.24045,1.24045,1.24015,1.24035,61000000.0
2009-02-23 10:23:00,1.2405,1.24065,1.24025,1.24025,94600000.0
2009-02-23 10:24:00,1.24025,1.24025,1.2399,1.24015,105400000.0
2009-02-23 10:25:00,1.24015,1.24015,1.2399,1.23995,117400000.0
2009-02-23 10:26:00,1.23995,1.23995,1.23995,1.23995,85800000.0
2009-02-23 10:27:00,1.23995,1.23995,1.23955,1.2396,176000000.0
2009-02-23 10:28:00,1.2396,1.2402,1.2396,1.2402,126800000.0
2009-02-23 10:29:00,1.2402,1.2402,1.2397,1.2397,52600000.0
2009-02-23 10:30:00,1.23975,1.2398,1.23975,1.2398,35600000.0
2009-02-23 10:31:00,1.2398,1.23995,1.23965,1.23995,93800000.0
2009-02-23 10:32:00,1.23995,1.2404,1.23995,1.24035,46000000.0
2009-02-23 10:33:00,1.2405,1.2406,1.24035,1.24045,49000000.0
2009-02-23 10:34:00,1.24065,1.24165,1.24065,1.2412,144600000.0
2009-02-23 10:35:00,1.2413,1.2413,1.24125,1.2413,44600000.0
2009-02-23 10:36:00,1.2413,1.2417,1.241,1.24105,58400000.0
2009-02-23 10:37:00,1.24105,1.2412,1.24105,1.24115,43200000.0
2009-02-23 10:38:00,1.24115,1.2412,1.2411,1.24115,79200000.0
2009-02-23 10:39:00,1.24115,1.24115,1.2409,1.241,39400000.0
2009-02-23 10:40:00,1.241,1.24115,1.2408,1.24115,43200000.0
2009-02-23 10:41:00,1.24115,1.24115,1.2409,1.241,44800000.0
2009-02-23 10:42:00,1.24115,1.24135,1.24105,1.24115,22800000.0
2009-02-23 10:43:00,1.2411,1.24125,1.2411,1.24125,35200000.0
2009-02-23 10:44:00,1.24125,1.24125,1.24105,1.24115,125800000.0
2009-02-23 10:45:00,1.24115,1.24185,1.24105,1.24185,89600000.0
2009-02-23 10:46:00,1.24185,1.24295,1.2414,1.24295,226400000.0
2009-02-23 10:47:00,1.24295,1.2431,1.24235,1.2426,149400000.0
2009-02-23 10:48:00,1.2427,1.2427,1.242,1.2422,124400000.0
2009-02-23 10:49:00,1.2422,1.24225,1.24155,1.2416,163600000.0
2009-02-23 10:50:00,1.2416,1.24215,1.2416,1.2419,47200000.0
2009-02-23 10:51:00,1.242,1.24215,1.24175,1.24175,82200000.0
2009-02-23 10:52:00,1.24185,1.24195,1.24185,1.24185,82800000.0
2009-02-23 10:53:00,1.24185,1.24185,1.2418,1.24185,112200000.0
2009-02-23 10:54:00,1.24185,1.2428,1.24185,1.2428,204400000.0
2009-02-23 10:55:00,1.2428,1.24495,1.2428,1.24495,234600000.0
2009-02-23 10:56:00,1.2446,1.24525,1.2444,1.245,189400000.0
2009-02-23 10:57:00,1.245,1.2456,1.2446,1.2456,106400000.0
2009-02-23 10:58:00,1.24555,1.24555,1.24505,1.2451,143600000.0
2009-02-23 10:59:00,1.2451,1.24605,1.2451,1.24605,181200000.0
2009-02-23 11:00:00,1.246,1.24615,1.24565,1.24575,199200000.0
2009-02-23 11:01:00,1.24575,1.24595,1.2453,1.24535,98600000.0
2009-02-23 11:02:00,1.24535,1.2459,1.24535,1.2459,72000000.0
2009-02-23 11:03:00,1.2457,1.24605,1.2455,1.24575,122199999.0
2009-02-23 11:04:00,1.24575,1.24575,1.2452,1.2452,94800000.0
2009-02-23 11:05:00,1.2452,1.2452,1.24475,1.2448,136200000.0
2009-02-23 11:06:00,1.2449,1.2456,1.2449,1.24545,65400000.0
2009-02-23 11:07:00,1.24495,1.24545,1.24415,1.2442,213400000.0
2009-02-23 11:08:00,1.2442,1.2457,1.24415,1.2457,184000000.0
2009-02-23 11:09:00,1.2457,1.24605,1.24535,1.24565,276600000.0
2009-02-23 11:10:00,1.24575,1.24575,1.24525,1.24545,129000001.0
2009-02-23 11:11:00,1.24555,1.2456,1.24545,1.2455,93200000.0
2009-02-23 11:12:00,1.2455,1.24585,1.2451,1.24585,170600000.0
2009-02-23 11:13:00,1.24595,1.24625,1.2456,1.24595,156600000.0
2009-02-23 11:14:00,1.246,1.24615,1.2456,1.2456,94400000.0
2009-02-23 11:15:00,1.24575,1.2461,1.24565,1.24575,36600000.0
2009-02-23 11:16:00,1.24585,1.2461,1.2457,1.24575,59800000.0
2009-02-23 11:17:00,1.24575,1.24605,1.24565,1.2459,126000001.0
2009-02-23 11:18:00,1.24595,1.24595,1.245,1.2452,102200000.0
2009-02-23 11:19:00,1.24525,1.24585,1.2449,1.24565,384600000.0
2009-02-23 11:20:00,1.24565,1.24575,1.24525,1.2453,104800000.0
2009-02-23 11:21:00,1.2451,1.24515,1.2443,1.24495,251200000.0
2009-02-23 11:22:00,1.2451,1.2451,1.24445,1.2448,131800000.0
2009-02-23 11:23:00,1.2448,1.24535,1.24475,1.2451,75200000.0
2009-02-23 11:24:00,1.24515,1.24565,1.24515,1.2456,27200000.0
2009-02-23 11:25:00,1.2456,1.2456,1.2449,1.2452,107600000.0
2009-02-23 11:26:00,1.2453,1.2453,1.2438,1.244,241200001.0
2009-02-23 11:27:00,1.24375,1.24405,1.24335,1.24395,123800000.0
2009-02-23 11:28:00,1.24405,1.24405,1.243,1.2432,388200000.0
2009-02-23 11:29:00,1.2433,1.2433,1.24255,1.2428,109800000.0
2009-02-23 11:30:00,1.24275,1.24275,1.2421,1.24265,103200000.0
2009-02-23 11:31:00,1.24265,1.244,1.24265,1.2432,154600000.0
2009-02-23 11:32:00,1.24325,1.24345,1.24315,1.24315,141800000.0
2009-02-23 11:33:00,1.24325,1.24385,1.2431,1.24335,257000000.0
2009-02-23 11:34:00,1.2434,1.24345,1.24305,1.24305,178400000.0
2009-02-23 11:35:00,1.24315,1.24315,1.24255,1.24285,185500000.0
2009-02-23 11:36:00,1.24285,1.2432,1.2425,1.2426,157199999.0
2009-02-23 11:37:00,1.24197,1.24273,1.24197,1.24215,44600000.0
2009-02-23 11:38:00,1.2426,1.2431,1.24215,1.24285,73000000.0
2009-02-23 11:39:00,1.2431,1.2432,1.24225,1.2423,56400000.0
2009-02-23 11:40:00,1.2423,1.24285,1.2423,1.24285,54400000.0
2009-02-23 11:41:00,1.24285,1.24295,1.24275,1.24295,43400000.0
2009-02-23 11:42:00,1.2431,1.24355,1.24285,1.24355,12400000.0
2009-02-23 11:43:00,1.24355,1.24355,1.2431,1.2432,119600000.0
2009-02-23 11:44:00,1.2432,1.2432,1.2426,1.24285,163600000.0
2009-02-23 11:45:00,1.2428,1.24285,1.24275,1.24285,71400000.0
2009-02-23 11:46:00,1.24285,1.2445,1.24285,1.2443,204200000.0
2009-02-23 11:47:00,1.2443,1.2447,1.2442,1.24455,75400000.0
2009-02-23 11:48:00,1.2449,1.245,1.24485,1.24485,40600000.0
2009-02-23 11:49:00,1.24475,1.24475,1.24345,1.24355,153400000.0
2009-02-23 11:50:00,1.24365,1.24395,1.24365,1.24395,16400000.0
2009-02-23 11:51:00,1.2435,1.24361,1.2433,1.24358,177200000.0
2009-02-23 11:52:00,1.24395,1.24405,1.2437,1.24375,98000000.0
2009-02-23 11:53:00,1.24375,1.24385,1.24375,1.24375,62000000.0
2009-02-23 11:54:00,1.24375,1.24375,1.2435,1.24355,94400000.0
2009-02-23 11:55:00,1.24365,1.24385,1.24345,1.24355,54800000.0
2009-02-23 11:56:00,1.24335,1.24335,1.243,1.243,23400000.0
2009-02-23 11:57:00,1.24305,1.24315,1.2429,1.2429,28600000.0
2009-02-23 11:58:00,1.24275,1.24275,1.2427,1.2427,13000000.0
2009-02-23 11:59:00,1.24275,1.2428,1.24135,1.2416,272200000.0
2009-02-23 12:00:00,1.24165,1.243,1.2414,1.243,152600000.0
2009-02-23 12:01:00,1.2431,1.24325,1.2426,1.24295,155000000.0
2009-02-23 12:02:00,1.243,1.2431,1.2415,1.2423,165800000.0
2009-02-23 12:03:00,1.2423,1.24245,1.2421,1.24215,41200000.0
2009-02-23 12:04:00,1.24215,1.24235,1.24215,1.2422,55800000.0
2009-02-23 12:05:00,1.2422,1.2422,1.24165,1.24195,100600000.0
2009-02-23 12:06:00,1.24195,1.24235,1.2413,1.2419,183600000.0
2009-02-23 12:07:00,1.2419,1.24265,1.24185,1.24225,190000000.0
2009-02-23 12:08:00,1.24225,1.24295,1.24215,1.24275,191400000.0
2009-02-23 12:09:00,1.2428,1.2431,1.24255,1.24275,213600000.0
2009-02-23 12:10:00,1.24285,1.2438,1.24285,1.2436,204800000.0
2009-02-23 12:11:00,1.24365,1.2454,1.24335,1.24495,155300000.0
2009-02-23 12:12:00,1.24495,1.24555,1.24475,1.2455,245600000.0
2009-02-23 12:13:00,1.24555,1.24555,1.24475,1.2448,148300000.0
2009-02-23 12:14:00,1.2455,1.2455,1.2445,1.24515,267900000.0
2009-02-23 12:15:00,1.24505,1.24535,1.24445,1.24475,238400000.0
2009-02-23 12:16:00,1.24475,1.24475,1.2443,1.2443,27400000.0
2009-02-23 12:17:00,1.24425,1.24425,1.244,1.24405,48800000.0
2009-02-23 12:18:00,1.24405,1.2443,1.24395,1.2443,47200000.0
2009-02-23 12:19:00,1.24435,1.24435,1.24395,1.24395,148200000.0
2009-02-23 12:20:00,1.24395,1.24395,1.24375,1.2438,26000000.0
2009-02-23 12:21:00,1.2438,1.2438,1.24375,1.24375,27800000.0
2009-02-23 12:22:00,1.24375,1.24375,1.24335,1.2437,107600000.0
2009-02-23 12:23:00,1.24365,1.24365,1.2434,1.24345,74400000.0
2009-02-23 12:24:00,1.2435,1.2446,1.2435,1.24415,64000000.0
2009-02-23 12:25:00,1.2442,1.2442,1.24355,1.2438,77200000.0
2009-02-23 12:26:00,1.24395,1.24415,1.24375,1.24415,63000000.0
2009-02-23 12:27:00,1.2442,1.24445,1.244,1.24445,41000000.0
2009-02-23 12:28:00,1.24445,1.24455,1.24445,1.24455,15800000.0
2009-02-23 12:29:00,1.2451,1.2451,1.2446,1.24475,61600000.0
2009-02-23 12:30:00,1.24475,1.24485,1.24475,1.24475,88800000.0
2009-02-23 12:31:00,1.24475,1.2448,1.244,1.24405,159800000.0
2009-02-23 12:32:00,1.2441,1.2442,1.2441,1.2442,47600000.0
2009-02-23 12:33:00,1.2442,1.24445,1.2442,1.24445,111000000.0
2009-02-23 12:34:00,1.24445,1.24445,1.24445,1.24445,94800000.0
2009-02-23 12:35:00,1.24445,1.24455,1.24445,1.24455,32800000.0
2009-02-23 12:36:00,1.2447,1.24495,1.2447,1.24485,25600000.0
2009-02-23 12:37:00,1.2449,1.2449,1.2448,1.2448,6000000.0
2009-02-23 12:38:00,1.2448,1.24485,1.244,1.2442,106500000.0
2009-02-23 12:39:00,1.2442,1.2442,1.2423,1.2428,195600000.0
2009-02-23 12:40:00,1.2428,1.2433,1.2428,1.2432,41400000.0
2009-02-23 12:41:00,1.24325,1.24325,1.2428,1.24285,115100000.0
2009-02-23 12:42:00,1.24285,1.243,1.24255,1.24275,52800000.0
2009-02-23 12:43:00,1.24275,1.24405,1.2427,1.2434,130000000.0
2009-02-23 12:44:00,1.2435,1.24385,1.24295,1.24295,128000000.0
2009-02-23 12:45:00,1.243,1.2431,1.243,1.2431,31400000.0
2009-02-23 12:46:00,1.24315,1.2433,1.24305,1.2433,60600000.0
2009-02-23 12:47:00,1.2432,1.2434,1.2432,1.2434,26000000.0
2009-02-23 12:48:00,1.2435,1.2438,1.2434,1.2438,17600000.0
2009-02-23 12:49:00,1.2439,1.24395,1.24325,1.24325,33200000.0
2009-02-23 12:50:00,1.2434,1.24395,1.24335,1.2435,73800000.0
2009-02-23 12:51:00,1.2436,1.2436,1.2436,1.2436,13600000.0
2009-02-23 12:52:00,1.2436,1.2436,1.24345,1.24345,50400000.0
2009-02-23 12:53:00,1.24345,1.2439,1.24345,1.24345,114400000.0
2009-02-23 12:54:00,1.2437,1.2443,1.24345,1.24395,122600000.0
2009-02-23 12:55:00,1.24395,1.2441,1.2439,1.2439,29600000.0
2009-02-23 12:56:00,1.24395,1.24435,1.24395,1.24435,432000000.0
2009-02-23 12:57:00,1.24435,1.24475,1.24435,1.24465,105800000.0
2009-02-23 12:58:00,1.24475,1.24485,1.2445,1.24485,78200000.0
2009-02-23 12:59:00,1.2449,1.24515,1.2446,1.2446,147000000.0
2009-02-23 13:00:00,1.2446,1.2446,1.24445,1.24445,28400000.0
2009-02-23 13:01:00,1.24445,1.24445,1.24425,1.2443,16600000.0
2009-02-23 13:02:00,1.2443,1.2443,1.24425,1.24425,6800000.0
2009-02-23 13:03:00,1.24425,1.24425,1.24335,1.24345,60000000.0
2009-02-23 13:04:00,1.24345,1.2438,1.24275,1.2438,151000000.0
2009-02-23 13:05:00,1.2438,1.24525,1.2438,1.24485,202600000.0
2009-02-23 13:06:00,1.2449,1.2449,1.2444,1.2444,20800000.0
2009-02-23 13:07:00,1.24455,1.2447,1.24455,1.2447,29200000.0
2009-02-23 13:08:00,1.2446,1.24505,1.2446,1.24495,21800000.0
2009-02-23 13:09:00,1.245,1.2451,1.24465,1.24495,38200000.0
2009-02-23 13:10:00,1.2449,1.2449,1.2445,1.2445,34400000.0
2009-02-23 13:11:00,1.24455,1.24455,1.24355,1.24355,86000000.0
2009-02-23 13:12:00,1.24355,1.24395,1.24335,1.24375,138000000.0
2009-02-23 13:13:00,1.24375,1.24465,1.24375,1.24435,52000000.0
2009-02-23 13:14:00,1.24445,1.2446,1.24445,1.2446,4400000.0
2009-02-23 13:15:00,1.2447,1.2447,1.2445,1.24465,61400000.0
2009-02-23 13:16:00,1.24465,1.24465,1.24465,1.24465,48400000.0
2009-02-23 13:17:00,1.24465,1.24465,1.24465,1.24465,17000000.0
2009-02-23 13:18:00,1.24465,1.24495,1.24465,1.24495,39800000.0
2009-02-23 13:19:00,1.24396,1.24466,1.24396,1.24435,12800000.0
2009-02-23 13:20:00,1.245,1.24515,1.245,1.24505,33000000.0
2009-02-23 13:21:00,1.24505,1.2451,1.24495,1.245,32000000.0
2009-02-23 13:22:00,1.24447,1.24452,1.24412,1.24452,48000000.0
2009-02-23 13:23:00,1.245,1.245,1.24475,1.24475,17000000.0
2009-02-23 13:24:00,1.24475,1.24475,1.24475,1.24475,3000000.0
2009-02-23 13:25:00,1.24435,1.24445,1.24415,1.24415,48400000.0
2009-02-23 13:26:00,1.24398,1.24423,1.24357,1.24423,37600000.0
2009-02-23 13:27:00,1.2437,1.2444,1.24357,1.24407,34800000.0
2009-02-23 13:28:00,1.24412,1.24412,1.24366,1.24383,61600000.0
2009-02-23 13:29:00,1.24425,1.24445,1.24425,1.24445,28000000.0
2009-02-23 13:30:00,1.24445,1.24445,1.24445,1.24445,3600000.0
2009-02-23 13:31:00,1.24445,1.24445,1.24415,1.24415,9200000.0
2009-02-23 13:32:00,1.24368,1.24396,1.24341,1.24391,35600000.0
2009-02-23 13:33:00,1.24391,1.244,1.24368,1.24386,46800000.0
2009-02-23 13:34:00,1.24425,1.24425,1.2441,1.2441,21000000.0
2009-02-23 13:35:00,1.2441,1.2441,1.2436,1.24365,83200000.0
2009-02-23 13:36:00,1.24365,1.24365,1.24245,1.24245,153200000.0
2009-02-23 13:37:00,1.24245,1.24255,1.2421,1.2422,49800000.0
2009-02-23 13:38:00,1.24215,1.24235,1.2421,1.2422,42800000.0
2009-02-23 13:39:00,1.2422,1.2422,1.24125,1.2421,87200000.0
2009-02-23 13:40:00,1.2421,1.2426,1.242,1.24205,49000000.0
2009-02-23 13:41:00,1.24205,1.2421,1.24205,1.24205,40800000.0
2009-02-23 13:42:00,1.24205,1.24245,1.24205,1.24245,78200000.0
2009-02-23 13:43:00,1.24245,1.24245,1.24245,1.24245,25600000.0
2009-02-23 13:44:00,1.24245,1.24245,1.24245,1.24245,7800000.0
2009-02-23 13:45:00,1.24203,1.24227,1.24196,1.24196,43000000.0
2009-02-23 13:46:00,1.24208,1.24236,1.24186,1.24198,16200000.0
2009-02-23 13:47:00,1.24173,1.24212,1.24173,1.24212,19200000.0
2009-02-23 13:48:00,1.24245,1.24245,1.24245,1.24245,23400000.0
2009-02-23 13:49:00,1.24245,1.24265,1.24195,1.2421,81000000.0
2009-02-23 13:50:00,1.2422,1.2433,1.2421,1.2432,128600000.0
2009-02-23 13:51:00,1.243,1.2433,1.2426,1.2427,146200000.0
2009-02-23 13:52:00,1.2428,1.24325,1.2427,1.2428,47000000.0
2009-02-23 13:53:00,1.2429,1.24295,1.24275,1.24275,140800000.0
2009-02-23 13:54:00,1.24285,1.24295,1.24285,1.24295,31200000.0
2009-02-23 13:55:00,1.2432,1.2441,1.2428,1.24405,120800000.0
2009-02-23 13:56:00,1.2441,1.2444,1.24405,1.2441,36400000.0
2009-02-23 13:57:00,1.24435,1.2446,1.24405,1.24435,65200000.0
2009-02-23 13:58:00,1.24445,1.24445,1.24365,1.2437,113600000.0
2009-02-23 13:59:00,1.2437,1.2443,1.2432,1.2441,100800000.0
2009-02-23 14:00:00,1.2443,1.24435,1.24305,1.24325,163600000.0
2009-02-23 14:01:00,1.24325,1.24325,1.24325,1.24325,70200000.0
2009-02-23 14:02:00,1.24325,1.2433,1.24325,1.24325,73800000.0
2009-02-23 14:03:00,1.24325,1.24325,1.24325,1.24325,21600000.0
2009-02-23 14:04:00,1.24325,1.24325,1.24325,1.24325,35600000.0
2009-02-23 14:05:00,1.24325,1.2438,1.24325,1.2438,53400000.0
2009-02-23 14:06:00,1.2438,1.24385,1.24325,1.2434,164600000.0
2009-02-23 14:07:00,1.2435,1.24355,1.24345,1.2435,55200000.0
2009-02-23 14:08:00,1.24355,1.24355,1.2435,1.24355,21800000.0
2009-02-23 14:09:00,1.2436,1.2438,1.24355,1.24355,96400000.0
2009-02-23 14:10:00,1.2436,1.2439,1.2436,1.24385,142800000.0
2009-02-23 14:11:00,1.24385,1.24405,1.24385,1.24405,198000000.0
2009-02-23 14:12:00,1.24405,1.24405,1.24405,1.24405,72600000.0
2009-02-23 14:13:00,1.2441,1.24415,1.24405,1.24415,90200000.0
2009-02-23 14:14:00,1.24415,1.24425,1.24415,1.24425,16400000.0
2009-02-23 14:15:00,1.24435,1.2445,1.24425,1.24425,34200000.0
2009-02-23 14:16:00,1.24415,1.24415,1.24375,1.24375,36000000.0
2009-02-23 14:17:00,1.24385,1.24395,1.24385,1.24395,49000000.0
2009-02-23 14:18:00,1.24395,1.2444,1.24395,1.2444,85400000.0
2009-02-23 14:19:00,1.2445,1.2448,1.2445,1.24475,53400000.0
2009-02-23 14:20:00,1.2448,1.2448,1.2446,1.2448,41800000.0
2009-02-23 14:21:00,1.2447,1.24475,1.24455,1.2447,119400000.0
2009-02-23 14:22:00,1.24465,1.24475,1.24395,1.24405,199200000.0
2009-02-23 14:23:00,1.24405,1.2449,1.24405,1.2449,113800000.0
2009-02-23 14:24:00,1.2447,1.24485,1.2446,1.24485,12600000.0
2009-02-23 14:25:00,1.2449,1.24495,1.2449,1.24495,15600000.0
2009-02-23 14:26:00,1.2451,1.24575,1.2451,1.24565,114600000.0
2009-02-23 14:27:00,1.24565,1.24625,1.2456,1.2461,81600000.0
2009-02-23 14:28:00,1.2462,1.24635,1.24595,1.24615,69200000.0
2009-02-23 14:29:00,1.24615,1.2463,1.2458,1.24595,115000000.0
2009-02-23 14:30:00,1.24595,1.2462,1.2452,1.24535,101800000.0
2009-02-23 14:31:00,1.24535,1.24675,1.24535,1.24675,97400000.0
2009-02-23 14:32:00,1.24685,1.24685,1.2461,1.24655,100600000.0
2009-02-23 14:33:00,1.24665,1.2469,1.2463,1.24635,73400000.0
2009-02-23 14:34:00,1.2466,1.24705,1.24655,1.24665,249400000.0
2009-02-23 14:35:00,1.24665,1.24695,1.24665,1.2469,301000000.0
2009-02-23 14:36:00,1.2469,1.24695,1.24675,1.24675,149600000.0
2009-02-23 14:37:00,1.2467,1.24685,1.24665,1.2467,81800000.0
2009-02-23 14:38:00,1.2468,1.24695,1.2464,1.2465,201800000.0
2009-02-23 14:39:00,1.24665,1.24775,1.24665,1.24775,77600000.0
2009-02-23 14:40:00,1.2478,1.2478,1.24645,1.24645,377800000.0
2009-02-23 14:41:00,1.24655,1.2472,1.2464,1.24715,158000000.0
2009-02-23 14:42:00,1.24715,1.24745,1.247,1.24745,122200000.0
2009-02-23 14:43:00,1.24745,1.2475,1.24705,1.24715,150800000.0
2009-02-23 14:44:00,1.24715,1.24735,1.24635,1.2471,148800000.0
2009-02-23 14:45:00,1.2471,1.2471,1.24665,1.24665,168000000.0
2009-02-23 14:46:00,1.24665,1.24675,1.24615,1.24615,114200000.0
2009-02-23 14:47:00,1.2462,1.24645,1.2461,1.2464,141800000.0
2009-02-23 14:48:00,1.24645,1.24725,1.24635,1.247,107799999.0
2009-02-23 14:49:00,1.24695,1.2472,1.24695,1.2472,43800000.0
2009-02-23 14:50:00,1.2471,1.24725,1.2471,1.24725,102600000.0
2009-02-23 14:51:00,1.24735,1.24775,1.24735,1.2475,216400000.0
2009-02-23 14:52:00,1.24755,1.24775,1.2475,1.24775,275400000.0
2009-02-23 14:53:00,1.24775,1.24825,1.24775,1.24815,111600000.0
2009-02-23 14:54:00,1.2481,1.2482,1.2475,1.2475,208000000.0
2009-02-23 14:55:00,1.2475,1.2475,1.24705,1.24715,209800000.0
2009-02-23 14:56:00,1.2472,1.2476,1.2471,1.24725,310000000.0
2009-02-23 14:57:00,1.2473,1.2477,1.2472,1.2477,216600000.0
2009-02-23 14:58:00,1.2477,1.24825,1.2477,1.24815,215200000.0
2009-02-23 14:59:00,1.24815,1.2486,1.24815,1.2486,307200000.0
2009-02-23 15:00:00,1.24875,1.2488,1.24825,1.2484,118000000.0
2009-02-23 15:01:00,1.2486,1.2486,1.2483,1.24845,163400000.0
2009-02-23 15:02:00,1.24845,1.2488,1.2484,1.24845,358399999.0
2009-02-23 15:03:00,1.24845,1.2488,1.24845,1.2487,219000000.0
2009-02-23 15:04:00,1.2487,1.2488,1.24835,1.24865,440799997.0
2009-02-23 15:05:00,1.24855,1.24885,1.24855,1.24865,418600002.0
2009-02-23 15:06:00,1.2487,1.24895,1.2487,1.24875,151600000.0
2009-02-23 15:07:00,1.2487,1.2487,1.24855,1.24855,366999999.0
2009-02-23 15:08:00,1.24855,1.24885,1.2485,1.24855,303300002.0
2009-02-23 15:09:00,1.2486,1.24885,1.24855,1.24875,243000000.0
2009-02-23 15:10:00,1.24875,1.2495,1.2487,1.2495,257800000.0
2009-02-23 15:11:00,1.2494,1.24985,1.2494,1.2498,278200000.0
2009-02-23 15:12:00,1.2498,1.25135,1.2498,1.25,595600000.0
2009-02-23 15:13:00,1.25005,1.2507,1.24935,1.2507,566400000.0
2009-02-23 15:14:00,1.2507,1.251,1.25015,1.2503,460800000.0
2009-02-23 15:15:00,1.25025,1.2503,1.2493,1.24935,342100001.0
2009-02-23 15:16:00,1.2494,1.2499,1.24925,1.24985,530800000.0
2009-02-23 15:17:00,1.2499,1.2512,1.2498,1.2511,486800000.0
2009-02-23 15:18:00,1.2511,1.2514,1.2506,1.25105,288000000.0
2009-02-23 15:19:00,1.25105,1.25105,1.249,1.24935,669200003.0
2009-02-23 15:20:00,1.24935,1.2503,1.24905,1.2503,360800000.0
2009-02-23 15:21:00,1.2501,1.2514,1.25,1.2511,650399999.0
2009-02-23 15:22:00,1.2511,1.2513,1.25085,1.25105,321599999.0
2009-02-23 15:23:00,1.25105,1.25215,1.25105,1.2519,566799999.0
2009-02-23 15:24:00,1.2519,1.2519,1.25105,1.25125,449199999.0
2009-02-23 15:25:00,1.25125,1.2515,1.251,1.25145,382999999.0
2009-02-23 15:26:00,1.25145,1.2517,1.25065,1.2515,482000001.0
2009-02-23 15:27:00,1.2515,1.2521,1.25085,1.25095,438200000.0
2009-02-23 15:28:00,1.25095,1.25095,1.25015,1.25065,511000000.0
2009-02-23 15:29:00,1.25075,1.25085,1.2501,1.25025,435200000.0
2009-02-23 15:30:00,1.2507,1.25325,1.2507,1.25295,727100003.0
2009-02-23 15:31:00,1.25305,1.25415,1.2522,1.2522,697200000.0
2009-02-23 15:32:00,1.25245,1.25395,1.25245,1.25355,562800003.0
2009-02-23 15:33:00,1.25355,1.25375,1.25195,1.25195,641800002.0
2009-02-23 15:34:00,1.25205,1.2521,1.251,1.25125,471600000.0
2009-02-23 15:35:00,1.25125,1.25145,1.24995,1.25045,328000000.0
2009-02-23 15:36:00,1.2505,1.25245,1.25015,1.25245,284200000.0
2009-02-23 15:37:00,1.25245,1.25305,1.25215,1.25305,372200000.0
2009-02-23 15:38:00,1.25305,1.25355,1.25255,1.2528,205600000.0
2009-02-23 15:39:00,1.25295,1.25345,1.25235,1.25265,273000000.0
2009-02-23 15:40:00,1.2527,1.25285,1.25185,1.2519,168600000.0
2009-02-23 15:41:00,1.25195,1.25245,1.2518,1.25185,373400000.0
2009-02-23 15:42:00,1.25185,1.25195,1.25175,1.25185,222000000.0
2009-02-23 15:43:00,1.25185,1.252,1.25095,1.25185,393800001.0
2009-02-23 15:44:00,1.25185,1.25215,1.25165,1.25185,156400000.0
2009-02-23 15:45:00,1.25185,1.25185,1.2509,1.2513,348000000.0
2009-02-23 15:46:00,1.25135,1.25135,1.2506,1.25075,337600000.0
2009-02-23 15:47:00,1.2508,1.2508,1.2499,1.25,306400000.0
2009-02-23 15:48:00,1.24995,1.25015,1.24895,1.24905,329800000.0
2009-02-23 15:49:00,1.24895,1.25025,1.2489,1.25025,300000000.0
2009-02-23 15:50:00,1.25035,1.25085,1.2503,1.2504,312800000.0
2009-02-23 15:51:00,1.2504,1.25065,1.2496,1.24965,260000000.0
2009-02-23 15:52:00,1.24965,1.24965,1.24875,1.249,436400000.0
2009-02-23 15:53:00,1.2491,1.2491,1.2481,1.24895,455200000.0
2009-02-23 15:54:00,1.24885,1.24975,1.24875,1.24955,435600000.0
2009-02-23 15:55:00,1.24955,1.2497,1.2492,1.24925,137600000.0
2009-02-23 15:56:00,1.24935,1.25005,1.24935,1.24985,224600000.0
2009-02-23 15:57:00,1.24985,1.24985,1.2496,1.24965,222400000.0
2009-02-23 15:58:00,1.24965,1.24965,1.248,1.24835,473800000.0
2009-02-23 15:59:00,1.24845,1.24845,1.2474,1.2476,410399999.0
2009-02-23 16:00:00,1.24765,1.2484,1.24765,1.24835,165600000.0
2009-02-23 16:01:00,1.24835,1.24835,1.24785,1.24785,206400000.0
2009-02-23 16:02:00,1.24785,1.24795,1.24765,1.24765,205200000.0
2009-02-23 16:03:00,1.24765,1.2481,1.24765,1.248,286800000.0
2009-02-23 16:04:00,1.248,1.24815,1.24785,1.24815,177600000.0
2009-02-23 16:05:00,1.24815,1.2483,1.248,1.24815,201200000.0
2009-02-23 16:06:00,1.24815,1.24815,1.24805,1.24815,85600000.0
2009-02-23 16:07:00,1.24815,1.24815,1.24785,1.24795,295200000.0
2009-02-23 16:08:00,1.24795,1.24795,1.24785,1.24795,198200000.0
2009-02-23 16:09:00,1.248,1.24805,1.24795,1.24795,156200000.0
2009-02-23 16:10:00,1.24795,1.24805,1.2478,1.24785,209600000.0
2009-02-23 16:11:00,1.24785,1.24805,1.24745,1.24745,308600000.0
2009-02-23 16:12:00,1.24745,1.2475,1.2466,1.2467,472600000.0
2009-02-23 16:13:00,1.24675,1.2468,1.24635,1.24645,155200000.0
2009-02-23 16:14:00,1.2464,1.24665,1.2459,1.24645,382800000.0
2009-02-23 16:15:00,1.24645,1.2468,1.24595,1.24625,350380000.0
2009-02-23 16:16:00,1.24625,1.24625,1.24545,1.2461,364000000.0
2009-02-23 16:17:00,1.2461,1.24675,1.246,1.2465,191600000.0
2009-02-23 16:18:00,1.24635,1.2467,1.24635,1.2467,232600000.0
2009-02-23 16:19:00,1.24675,1.2473,1.24635,1.2472,428400002.0
2009-02-23 16:20:00,1.2473,1.2474,1.24675,1.24685,256400000.0
2009-02-23 16:21:00,1.24685,1.24715,1.24685,1.247,474200000.0
2009-02-23 16:22:00,1.247,1.2477,1.24695,1.2475,274400000.0
2009-02-23 16:23:00,1.24735,1.24785,1.24735,1.24785,179200000.0
2009-02-23 16:24:00,1.24785,1.24795,1.24735,1.24765,200400000.0
2009-02-23 16:25:00,1.24765,1.2477,1.24745,1.2475,91200000.0
2009-02-23 16:26:00,1.2475,1.2477,1.24725,1.24745,269800000.0
2009-02-23 16:27:00,1.24755,1.2477,1.24725,1.24725,290600000.0
2009-02-23 16:28:00,1.24725,1.2473,1.24725,1.24725,250600000.0
2009-02-23 16:29:00,1.24725,1.24785,1.24715,1.24775,226000000.0
2009-02-23 16:30:00,1.24775,1.2485,1.24775,1.24825,336800000.0
2009-02-23 16:31:00,1.24825,1.24835,1.2474,1.2475,179800000.0
2009-02-23 16:32:00,1.2475,1.24765,1.24725,1.24745,304800000.0
2009-02-23 16:33:00,1.24745,1.2478,1.24735,1.24735,188400000.0
2009-02-23 16:34:00,1.2474,1.24765,1.24735,1.24755,345200000.0
2009-02-23 16:35:00,1.24755,1.24775,1.2472,1.24735,307800000.0
2009-02-23 16:36:00,1.24735,1.2474,1.24675,1.24675,273600000.0
2009-02-23 16:37:00,1.24675,1.24675,1.246,1.24605,140800000.0
2009-02-23 16:38:00,1.24605,1.2464,1.24545,1.24555,128000000.0
2009-02-23 16:39:00,1.24555,1.2459,1.24545,1.24575,296800000.0
2009-02-23 16:40:00,1.24575,1.2467,1.2456,1.2467,195400000.0
2009-02-23 16:41:00,1.2467,1.2469,1.24645,1.24645,182400000.0
2009-02-23 16:42:00,1.24645,1.2465,1.2461,1.2465,46000000.0
2009-02-23 16:43:00,1.24645,1.24655,1.24595,1.24645,148000000.0
2009-02-23 16:44:00,1.24645,1.24725,1.24645,1.24695,268400000.0
2009-02-23 16:45:00,1.24695,1.2472,1.24685,1.24695,310600000.0
2009-02-23 16:46:00,1.24695,1.24715,1.24675,1.2469,285300000.0
2009-02-23 16:47:00,1.24685,1.24735,1.24685,1.2471,100800000.0
2009-02-23 16:48:00,1.24705,1.24745,1.2466,1.24745,127800000.0
2009-02-23 16:49:00,1.2475,1.24795,1.24725,1.2477,240000000.0
2009-02-23 16:50:00,1.24765,1.24815,1.2473,1.24765,137200000.0
2009-02-23 16:51:00,1.24755,1.2478,1.24745,1.24765,228400000.0
2009-02-23 16:52:00,1.24775,1.24795,1.24745,1.2476,392400000.0
2009-02-23 16:53:00,1.24775,1.24865,1.24775,1.24865,248200000.0
2009-02-23 16:54:00,1.24865,1.24925,1.24865,1.2488,162600000.0
2009-02-23 16:55:00,1.2488,1.2493,1.24865,1.2491,280800000.0
2009-02-23 16:56:00,1.2492,1.2492,1.24835,1.24835,110800000.0
2009-02-23 16:57:00,1.24825,1.24875,1.2482,1.2486,73600000.0
2009-02-23 16:58:00,1.2486,1.2496,1.24855,1.2493,334200000.0
2009-02-23 16:59:00,1.2494,1.2503,1.2494,1.2503,188600000.0
2009-02-23 17:00:00,1.2503,1.2503,1.2494,1.2496,223400000.0
2009-02-23 17:01:00,1.2496,1.2496,1.2493,1.24955,157400000.0
2009-02-23 17:02:00,1.24955,1.2497,1.2493,1.2495,174400000.0
2009-02-23 17:03:00,1.2496,1.2497,1.24925,1.24925,305800000.0
2009-02-23 17:04:00,1.24925,1.25005,1.24895,1.24995,186800000.0
2009-02-23 17:05:00,1.24995,1.2505,1.2499,1.25,324200000.0
2009-02-23 17:06:00,1.24995,1.2503,1.2498,1.25,259400000.0
2009-02-23 17:07:00,1.25,1.2506,1.24975,1.25015,361800000.0
2009-02-23 17:08:00,1.25015,1.25055,1.2501,1.25055,301000000.0
2009-02-23 17:09:00,1.25055,1.2508,1.2502,1.2505,228000000.0
2009-02-23 17:10:00,1.2504,1.2505,1.24995,1.2502,340800000.0
2009-02-23 17:11:00,1.25015,1.25055,1.24885,1.2492,275000000.0
2009-02-23 17:12:00,1.2492,1.2496,1.24915,1.24955,126200000.0
2009-02-23 17:13:00,1.24925,1.2494,1.24895,1.249,186400000.0
2009-02-23 17:14:00,1.249,1.2497,1.24885,1.24905,239600000.0
2009-02-23 17:15:00,1.24905,1.2497,1.249,1.24965,226200000.0
2009-02-23 17:16:00,1.24965,1.2497,1.24935,1.24945,680199997.0
2009-02-23 17:17:00,1.2495,1.24965,1.24935,1.24935,548199997.0
2009-02-23 17:18:00,1.24935,1.25005,1.24925,1.24935,464799999.0
2009-02-23 17:19:00,1.2494,1.2496,1.249,1.24905,73600000.0
2009-02-23 17:20:00,1.249,1.2493,1.2489,1.24905,56400000.0
2009-02-23 17:21:00,1.24905,1.2492,1.249,1.249,86600000.0
2009-02-23 17:22:00,1.249,1.2494,1.24885,1.24885,179200000.0
2009-02-23 17:23:00,1.24885,1.24895,1.24795,1.248,330400000.0
2009-02-23 17:24:00,1.248,1.24855,1.24785,1.24815,176600000.0
2009-02-23 17:25:00,1.2482,1.24935,1.2481,1.24925,269600000.0
2009-02-23 17:26:00,1.24935,1.24985,1.24925,1.2498,186600000.0
2009-02-23 17:27:00,1.2498,1.25,1.24945,1.24975,74000000.0
2009-02-23 17:28:00,1.2498,1.25045,1.24955,1.2498,294200000.0
2009-02-23 17:29:00,1.24975,1.24985,1.24945,1.24985,160800000.0
2009-02-23 17:30:00,1.24985,1.25025,1.2493,1.25,246400000.0
2009-02-23 17:31:00,1.24995,1.24995,1.24935,1.24945,276400000.0
2009-02-23 17:32:00,1.24945,1.24955,1.249,1.2495,363600000.0
2009-02-23 17:33:00,1.2495,1.2496,1.2491,1.24925,284600000.0
2009-02-23 17:34:00,1.24925,1.2499,1.24915,1.2499,351000000.0
2009-02-23 17:35:00,1.2499,1.2511,1.2499,1.2511,143000000.0
2009-02-23 17:36:00,1.2511,1.2512,1.25045,1.2505,205400000.0
2009-02-23 17:37:00,1.2505,1.2512,1.24995,1.25025,318400001.0
2009-02-23 17:38:00,1.2503,1.2511,1.2503,1.25095,148600000.0
2009-02-23 17:39:00,1.25095,1.25145,1.25095,1.25125,239800001.0
2009-02-23 17:40:00,1.25125,1.2518,1.25105,1.25145,240400000.0
2009-02-23 17:41:00,1.2515,1.25195,1.2512,1.25195,195800000.0
2009-02-23 17:42:00,1.25195,1.2522,1.25155,1.2521,120600000.0
2009-02-23 17:43:00,1.2521,1.2523,1.2515,1.2517,189600000.0
2009-02-23 17:44:00,1.2517,1.2519,1.25165,1.2518,152400000.0
2009-02-23 17:45:00,1.2518,1.2518,1.2504,1.25085,242400000.0
2009-02-23 17:46:00,1.2508,1.2512,1.25055,1.25065,107400000.0
2009-02-23 17:47:00,1.25065,1.25065,1.24985,1.25045,280200000.0
2009-02-23 17:48:00,1.25045,1.25045,1.2497,1.24985,148600000.0
2009-02-23 17:49:00,1.24985,1.24985,1.2491,1.24945,307200000.0
2009-02-23 17:50:00,1.24945,1.24975,1.24945,1.24955,116800000.0
2009-02-23 17:51:00,1.24945,1.24955,1.24915,1.2495,235200000.0
2009-02-23 17:52:00,1.2495,1.25055,1.2495,1.25045,229000000.0
2009-02-23 17:53:00,1.25045,1.25045,1.2502,1.2502,55200000.0
2009-02-23 17:54:00,1.24995,1.25025,1.24925,1.25025,203200000.0
2009-02-23 17:55:00,1.2503,1.2505,1.25025,1.2503,53800000.0
2009-02-23 17:56:00,1.2503,1.25045,1.25025,1.25035,92000000.0
2009-02-23 17:57:00,1.25035,1.25065,1.25025,1.25065,270400000.0
2009-02-23 17:58:00,1.25065,1.25165,1.2504,1.25155,232600000.0
2009-02-23 17:59:00,1.25155,1.25195,1.2515,1.25165,250200000.0
2009-02-23 18:00:00,1.25165,1.25225,1.25135,1.25155,288800000.0
2009-02-23 18:01:00,1.25155,1.2519,1.2511,1.2513,203000000.0
2009-02-23 18:02:00,1.25125,1.2514,1.25115,1.25115,142000000.0
2009-02-23 18:03:00,1.2512,1.25135,1.25045,1.2505,131200000.0
2009-02-23 18:04:00,1.2505,1.25065,1.25045,1.25045,85200000.0
2009-02-23 18:05:00,1.25045,1.25055,1.25045,1.25055,86600000.0
2009-02-23 18:06:00,1.2504,1.2506,1.2504,1.2506,44800000.0
2009-02-23 18:07:00,1.2505,1.25065,1.2505,1.25065,23200000.0
2009-02-23 18:08:00,1.25065,1.25145,1.2505,1.25135,168600000.0
2009-02-23 18:09:00,1.2514,1.25175,1.2513,1.2517,260000000.0
2009-02-23 18:10:00,1.2517,1.2518,1.25075,1.25075,320200000.0
2009-02-23 18:11:00,1.25065,1.25085,1.25045,1.25055,168200000.0
2009-02-23 18:12:00,1.25055,1.25055,1.2502,1.25025,195400000.0
2009-02-23 18:13:00,1.25025,1.25035,1.2495,1.2497,294800000.0
2009-02-23 18:14:00,1.2497,1.2501,1.24955,1.25,142600000.0
2009-02-23 18:15:00,1.25,1.251,1.24995,1.251,402000000.0
2009-02-23 18:16:00,1.25065,1.25145,1.25005,1.25065,426400000.0
2009-02-23 18:17:00,1.25065,1.2507,1.2501,1.2507,388600000.0
2009-02-23 18:18:00,1.2507,1.2507,1.24995,1.25,398800000.0
2009-02-23 18:19:00,1.25,1.25015,1.2496,1.24995,330800000.0
2009-02-23 18:20:00,1.25,1.2502,1.2499,1.25005,214000000.0
2009-02-23 18:21:00,1.25005,1.25035,1.25005,1.25015,409400000.0
2009-02-23 18:22:00,1.25015,1.2502,1.25015,1.25015,80000000.0
2009-02-23 18:23:00,1.25015,1.25045,1.24995,1.2501,288200000.0
2009-02-23 18:24:00,1.25015,1.25025,1.24975,1.25005,132000000.0
2009-02-23 18:25:00,1.25005,1.2503,1.24995,1.25,252000000.0
2009-02-23 18:26:00,1.24995,1.24995,1.24955,1.24955,238800000.0
2009-02-23 18:27:00,1.24955,1.25,1.24935,1.24965,463000000.0
2009-02-23 18:28:00,1.24965,1.2498,1.24945,1.2496,120600000.0
2009-02-23 18:29:00,1.2496,1.2498,1.24955,1.24965,146600000.0
2009-02-23 18:30:00,1.2496,1.25,1.24955,1.25,114400000.0
2009-02-23 18:31:00,1.2501,1.25085,1.2498,1.2502,117000000.0
2009-02-23 18:32:00,1.2502,1.2507,1.2502,1.2506,251800000.0
2009-02-23 18:33:00,1.2504,1.2509,1.25025,1.25035,373600000.0
2009-02-23 18:34:00,1.2503,1.2506,1.2502,1.25035,89200000.0
2009-02-23 18:35:00,1.25045,1.2507,1.2499,1.24995,183800000.0
2009-02-23 18:36:00,1.24995,1.25055,1.24985,1.24985,258600000.0
2009-02-23 18:37:00,1.2499,1.25025,1.24985,1.25,137800000.0
2009-02-23 18:38:00,1.2501,1.2503,1.25,1.2501,40600000.0
2009-02-23 18:39:00,1.2501,1.2501,1.24965,1.24995,216800000.0
2009-02-23 18:40:00,1.24995,1.25015,1.2497,1.2497,101400000.0
2009-02-23 18:41:00,1.2497,1.2501,1.2497,1.24995,125200000.0
2009-02-23 18:42:00,1.24995,1.25065,1.2499,1.2502,181800000.0
2009-02-23 18:43:00,1.25015,1.25045,1.24995,1.2504,188200000.0
2009-02-23 18:44:00,1.2504,1.25065,1.2503,1.25065,152000000.0
2009-02-23 18:45:00,1.25065,1.2509,1.25045,1.25055,207800000.0
2009-02-23 18:46:00,1.2506,1.2506,1.25045,1.25045,120600000.0
2009-02-23 18:47:00,1.2505,1.2507,1.25025,1.25025,103000000.0
2009-02-23 18:48:00,1.25025,1.25025,1.24985,1.25015,216000000.0
2009-02-23 18:49:00,1.2502,1.2504,1.2495,1.2496,173400000.0
2009-02-23 18:50:00,1.24965,1.2499,1.24935,1.2498,101000000.0
2009-02-23 18:51:00,1.2498,1.2498,1.2488,1.24935,304000000.0
2009-02-23 18:52:00,1.24935,1.2499,1.2491,1.2499,203000000.0
2009-02-23 18:53:00,1.24995,1.25025,1.24975,1.25025,144800000.0
2009-02-23 18:54:00,1.25025,1.2503,1.25005,1.2502,60600000.0
2009-02-23 18:55:00,1.2502,1.25105,1.25015,1.25105,131400000.0
2009-02-23 18:56:00,1.25115,1.25195,1.25115,1.2515,239000000.0
2009-02-23 18:57:00,1.2515,1.2519,1.2511,1.2513,332800000.0
2009-02-23 18:58:00,1.25135,1.25145,1.2507,1.2512,196800000.0
2009-02-23 18:59:00,1.2512,1.2513,1.25075,1.2508,322400000.0
2009-02-23 19:00:00,1.2508,1.25115,1.25075,1.25095,237200000.0
2009-02-23 19:01:00,1.25095,1.2513,1.25095,1.2513,117600000.0
2009-02-23 19:02:00,1.2513,1.2513,1.25075,1.25075,229800000.0
2009-02-23 19:03:00,1.2508,1.2509,1.2506,1.2509,66600000.0
2009-02-23 19:04:00,1.2508,1.25095,1.2505,1.25085,71200000.0
2009-02-23 19:05:00,1.25085,1.25105,1.25075,1.25095,50200000.0
2009-02-23 19:06:00,1.25095,1.25205,1.25095,1.25195,48000000.0
2009-02-23 19:07:00,1.2521,1.25215,1.25125,1.25125,75000000.0
2009-02-23 19:08:00,1.2513,1.25145,1.25105,1.25135,139000000.0
2009-02-23 19:09:00,1.2512,1.2517,1.2512,1.25145,91400000.0
2009-02-23 19:10:00,1.25165,1.25165,1.25115,1.25135,54000000.0
2009-02-23 19:11:00,1.2514,1.25185,1.2511,1.25135,178800000.0
2009-02-23 19:12:00,1.25135,1.25145,1.2509,1.2514,335600000.0
2009-02-23 19:13:00,1.2514,1.2514,1.2505,1.2505,106800000.0
2009-02-23 19:14:00,1.2506,1.2511,1.2505,1.2511,134800000.0
2009-02-23 19:15:00,1.2511,1.2511,1.25005,1.25025,219000000.0
2009-02-23 19:16:00,1.2503,1.2503,1.25,1.2503,260000000.0
2009-02-23 19:17:00,1.2503,1.25055,1.25005,1.2503,188400000.0
2009-02-23 19:18:00,1.2503,1.2507,1.2495,1.25,332600000.0
2009-02-23 19:19:00,1.25,1.2501,1.2497,1.25,201800000.0
2009-02-23 19:20:00,1.25,1.25,1.24955,1.24965,176600000.0
2009-02-23 19:21:00,1.2497,1.2498,1.24965,1.24975,41600000.0
2009-02-23 19:22:00,1.24975,1.25045,1.24945,1.25,99200000.0
2009-02-23 19:23:00,1.25,1.25,1.24905,1.24915,118600000.0
2009-02-23 19:24:00,1.24915,1.2492,1.24895,1.24905,242600000.0
2009-02-23 19:25:00,1.24905,1.24905,1.24745,1.2475,259000000.0
2009-02-23 19:26:00,1.2475,1.24805,1.24725,1.24775,140600000.0
2009-02-23 19:27:00,1.24775,1.24805,1.2477,1.248,126000000.0
2009-02-23 19:28:00,1.24795,1.24855,1.24795,1.24825,165200000.0
2009-02-23 19:29:00,1.24825,1.24895,1.24825,1.24865,265400000.0
2009-02-23 19:30:00,1.24865,1.24915,1.24865,1.24905,165000000.0
2009-02-23 19:31:00,1.2492,1.24935,1.2488,1.24905,160600000.0
2009-02-23 19:32:00,1.24905,1.2499,1.249,1.2498,97480000.0
2009-02-23 19:33:00,1.2498,1.25,1.24955,1.25,125600000.0
2009-02-23 19:34:00,1.25,1.2501,1.2498,1.2501,83400000.0
2009-02-23 19:35:00,1.25015,1.2503,1.25,1.25005,152200000.0
2009-02-23 19:36:00,1.2501,1.2501,1.25005,1.25005,31600000.0
2009-02-23 19:37:00,1.2501,1.25015,1.24995,1.24995,48200000.0
2009-02-23 19:38:00,1.25005,1.2502,1.25,1.2501,45600000.0
2009-02-23 19:39:00,1.2501,1.2501,1.2497,1.2501,28880000.0
2009-02-23 19:40:00,1.2501,1.2501,1.24975,1.2499,71440000.0
2009-02-23 19:41:00,1.25005,1.25015,1.24965,1.2501,90000000.0
2009-02-23 19:42:00,1.2501,1.2506,1.2501,1.2505,98600000.0
2009-02-23 19:43:00,1.2506,1.2507,1.2503,1.2503,268600000.0
2009-02-23 19:44:00,1.25035,1.25035,1.25,1.25,59600000.0
2009-02-23 19:45:00,1.25,1.25015,1.25,1.2501,123800000.0
2009-02-23 19:46:00,1.2501,1.25015,1.25005,1.25005,95000000.0
2009-02-23 19:47:00,1.25005,1.25035,1.24965,1.25,201600000.0
2009-02-23 19:48:00,1.25,1.25095,1.25,1.25065,180800000.0
2009-02-23 19:49:00,1.25065,1.2511,1.25025,1.2505,162600000.0
2009-02-23 19:50:00,1.2505,1.2505,1.25035,1.25045,51600000.0
2009-02-23 19:51:00,1.25045,1.25055,1.25035,1.25055,35800000.0
2009-02-23 19:52:00,1.25043,1.25063,1.24986,1.25022,15200000.0
2009-02-23 19:53:00,1.25055,1.2507,1.2505,1.25065,72600000.0
2009-02-23 19:54:00,1.25065,1.2507,1.25045,1.25065,182000000.0
2009-02-23 19:55:00,1.25065,1.25065,1.2501,1.2505,138400000.0
2009-02-23 19:56:00,1.25045,1.25065,1.25045,1.25065,48400000.0
2009-02-23 19:57:00,1.25065,1.2507,1.2502,1.2503,127400000.0
2009-02-23 19:58:00,1.2503,1.25055,1.2503,1.2505,64400000.0
2009-02-23 19:59:00,1.2505,1.25115,1.2505,1.25105,159200000.0
2009-02-23 20:00:00,1.25105,1.25115,1.25075,1.25095,145000000.0
2009-02-23 20:01:00,1.2509,1.25115,1.2507,1.25075,266000000.0
2009-02-23 20:02:00,1.25075,1.25075,1.25015,1.2505,225600000.0
2009-02-23 20:03:00,1.2505,1.25085,1.2502,1.2506,170800000.0
2009-02-23 20:04:00,1.25065,1.25085,1.25035,1.2504,119600000.0
2009-02-23 20:05:00,1.2504,1.2504,1.24845,1.24925,237200000.0
2009-02-23 20:06:00,1.24925,1.24985,1.24895,1.24975,266600000.0
2009-02-23 20:07:00,1.24975,1.24995,1.24945,1.2495,318000000.0
2009-02-23 20:08:00,1.2495,1.2495,1.2484,1.2489,303400000.0
2009-02-23 20:09:00,1.2489,1.2492,1.24855,1.2488,211400000.0
2009-02-23 20:10:00,1.24885,1.24885,1.248,1.2483,227200000.0
2009-02-23 20:11:00,1.2483,1.2497,1.24825,1.24925,121600000.0
2009-02-23 20:12:00,1.24925,1.24925,1.24875,1.2492,175400000.0
2009-02-23 20:13:00,1.24915,1.24935,1.24915,1.24935,52000000.0
2009-02-23 20:14:00,1.24945,1.2495,1.24945,1.24945,156800000.0
2009-02-23 20:15:00,1.24945,1.2496,1.24945,1.2496,176200000.0
2009-02-23 20:16:00,1.24965,1.2498,1.24965,1.24975,45600000.0
2009-02-23 20:17:00,1.24975,1.24975,1.24975,1.24975,73200000.0
2009-02-23 20:18:00,1.24985,1.25005,1.24965,1.24975,67000000.0
2009-02-23 20:19:00,1.24975,1.2498,1.24975,1.24975,65000000.0
2009-02-23 20:20:00,1.2498,1.24995,1.2498,1.24995,4200000.0
2009-02-23 20:21:00,1.25005,1.25045,1.25,1.25045,96000000.0
2009-02-23 20:22:00,1.25045,1.25045,1.2498,1.2498,36200000.0
2009-02-23 20:23:00,1.24985,1.24985,1.24935,1.24955,220200000.0
2009-02-23 20:24:00,1.24955,1.24985,1.2493,1.2496,111000000.0
2009-02-23 20:25:00,1.2496,1.2496,1.24925,1.2493,105200000.0
2009-02-23 20:26:00,1.2493,1.2495,1.24925,1.2494,191400000.0
2009-02-23 20:27:00,1.24935,1.2494,1.2484,1.2484,71800000.0
2009-02-23 20:28:00,1.24855,1.2493,1.24825,1.2489,289400000.0
2009-02-23 20:29:00,1.24905,1.2493,1.24905,1.2491,19000000.0
2009-02-23 20:30:00,1.2491,1.2492,1.249,1.24915,70200000.0
2009-02-23 20:31:00,1.24905,1.24915,1.24879,1.24904,17600000.0
2009-02-23 20:32:00,1.24915,1.24915,1.24895,1.24905,28600000.0
2009-02-23 20:33:00,1.2491,1.24945,1.2491,1.24945,47400000.0
2009-02-23 20:34:00,1.24945,1.24945,1.24915,1.24945,89800000.0
2009-02-23 20:35:00,1.24945,1.24945,1.2492,1.2492,248400000.0
2009-02-23 20:36:00,1.2492,1.2493,1.24915,1.2492,240800000.0
2009-02-23 20:37:00,1.2492,1.24965,1.2492,1.24965,266400000.0
2009-02-23 20:38:00,1.24965,1.24965,1.2492,1.2495,113000000.0
2009-02-23 20:39:00,1.24955,1.2496,1.24955,1.24955,48000000.0
2009-02-23 20:40:00,1.24955,1.24955,1.24925,1.24935,165400000.0
2009-02-23 20:41:00,1.24935,1.24935,1.2492,1.2492,331200000.0
2009-02-23 20:42:00,1.24915,1.24945,1.24915,1.24935,473000000.0
2009-02-23 20:43:00,1.24935,1.24945,1.2493,1.24945,166200000.0
2009-02-23 20:44:00,1.24945,1.24945,1.24945,1.24945,198400000.0
2009-02-23 20:45:00,1.2494,1.24955,1.24915,1.24955,207800000.0
2009-02-23 20:46:00,1.24945,1.24945,1.24915,1.24925,84000000.0
2009-02-23 20:47:00,1.2493,1.2495,1.2493,1.2493,31800000.0
2009-02-23 20:48:00,1.2493,1.2494,1.2493,1.2494,9400000.0
2009-02-23 20:49:00,1.2493,1.24995,1.2493,1.2499,112000000.0
2009-02-23 20:50:00,1.24985,1.25075,1.24985,1.25065,152200000.0
2009-02-23 20:51:00,1.2504,1.2504,1.2497,1.25005,196200000.0
2009-02-23 20:52:00,1.25015,1.2504,1.25015,1.25035,48200000.0
2009-02-23 20:53:00,1.25035,1.25035,1.25035,1.25035,12800000.0
2009-02-23 20:54:00,1.25035,1.25055,1.25,1.25025,158800000.0
2009-02-23 20:55:00,1.25035,1.2508,1.25025,1.2507,43800000.0
2009-02-23 20:56:00,1.2507,1.2507,1.25025,1.25045,153600000.0
2009-02-23 20:57:00,1.2505,1.25065,1.2505,1.25065,13400000.0
2009-02-23 20:58:00,1.25065,1.25065,1.25,1.25005,192800000.0
2009-02-23 20:59:00,1.25005,1.25065,1.25005,1.2505,197800000.0
2009-02-23 21:00:00,1.25055,1.251,1.25045,1.25055,125600000.0
2009-02-23 21:01:00,1.2507,1.25085,1.25,1.2504,124200000.0
2009-02-23 21:02:00,1.2505,1.25095,1.2505,1.25065,58600000.0
2009-02-23 21:03:00,1.2507,1.2508,1.25055,1.2507,25000000.0
2009-02-23 21:04:00,1.25065,1.25065,1.25015,1.25015,109400000.0
2009-02-23 21:05:00,1.25015,1.2502,1.25015,1.2502,48800000.0
2009-02-23 21:06:00,1.2502,1.2506,1.2502,1.25045,32000000.0
2009-02-23 21:07:00,1.2506,1.25065,1.2505,1.25065,40400000.0
2009-02-23 21:08:00,1.2507,1.2509,1.2507,1.25085,30600000.0
2009-02-23 21:09:00,1.25085,1.2513,1.25085,1.25115,92600000.0
2009-02-23 21:10:00,1.25115,1.2515,1.25115,1.2514,101200000.0
2009-02-23 21:11:00,1.2515,1.2515,1.25105,1.25125,116400000.0
2009-02-23 21:12:00,1.25125,1.25145,1.25115,1.25115,73600000.0
2009-02-23 21:13:00,1.25125,1.25125,1.2511,1.25115,107200000.0
2009-02-23 21:14:00,1.2511,1.2511,1.25105,1.25105,50400000.0
2009-02-23 21:15:00,1.25105,1.25115,1.25105,1.2511,112000000.0
2009-02-23 21:16:00,1.25105,1.25135,1.25065,1.251,180600000.0
2009-02-23 21:17:00,1.25055,1.2507,1.2493,1.2495,292200000.0
2009-02-23 21:18:00,1.24955,1.24995,1.24955,1.24995,195200000.0
2009-02-23 21:19:00,1.24995,1.25,1.24975,1.24975,116200000.0
2009-02-23 21:20:00,1.24985,1.25005,1.2498,1.2498,34200000.0
2009-02-23 21:21:00,1.2498,1.24985,1.2497,1.24985,145000000.0
2009-02-23 21:22:00,1.24985,1.24985,1.2488,1.24895,160800000.0
2009-02-23 21:23:00,1.24895,1.2493,1.24865,1.2492,201400000.0
2009-02-23 21:24:00,1.24905,1.24925,1.24835,1.24865,121800000.0
2009-02-23 21:25:00,1.24865,1.24885,1.2486,1.24865,327400000.0
2009-02-23 21:26:00,1.24865,1.24865,1.24815,1.24865,100400000.0
2009-02-23 21:27:00,1.24865,1.24875,1.2484,1.24865,161400000.0
2009-02-23 21:28:00,1.24865,1.24865,1.24845,1.24855,114000000.0
2009-02-23 21:29:00,1.2486,1.2486,1.24835,1.2484,172800000.0
2009-02-23 21:30:00,1.2484,1.2486,1.2483,1.24845,278799999.0
2009-02-23 21:31:00,1.24845,1.2495,1.2484,1.2494,208800000.0
2009-02-23 21:32:00,1.2494,1.2499,1.2492,1.24975,168000000.0
2009-02-23 21:33:00,1.24985,1.24985,1.24895,1.249,320800000.0
2009-02-23 21:34:00,1.249,1.2495,1.2489,1.2495,270400000.0
2009-02-23 21:35:00,1.2495,1.2495,1.24935,1.2495,165000000.0
2009-02-23 21:36:00,1.2495,1.24975,1.24935,1.2495,297000000.0
2009-02-23 21:37:00,1.2495,1.24985,1.2495,1.24985,92600000.0
2009-02-23 21:38:00,1.25,1.25015,1.2498,1.24995,137600000.0
2009-02-23 21:39:00,1.24995,1.24995,1.24975,1.24985,96000000.0
2009-02-23 21:40:00,1.24985,1.24995,1.24985,1.24995,92600000.0
2009-02-23 21:41:00,1.24995,1.25,1.24975,1.24985,104200000.0
2009-02-23 21:42:00,1.24995,1.25095,1.2498,1.2509,216000000.0
2009-02-23 21:43:00,1.25105,1.2518,1.2506,1.2508,108400000.0
2009-02-23 21:44:00,1.2508,1.2509,1.2507,1.2507,41800000.0
2009-02-23 21:45:00,1.2508,1.2511,1.25065,1.2508,56200000.0
2009-02-23 21:46:00,1.2506,1.2509,1.25055,1.2506,101000000.0
2009-02-23 21:47:00,1.25075,1.2508,1.2505,1.2506,80200000.0
2009-02-23 21:48:00,1.2506,1.25075,1.25055,1.2506,98600000.0
2009-02-23 21:49:00,1.2506,1.2508,1.25055,1.2506,95400000.0
2009-02-23 21:50:00,1.2506,1.2508,1.2505,1.2505,93600000.0
2009-02-23 21:51:00,1.2505,1.25085,1.2505,1.2505,51000000.0
2009-02-23 21:52:00,1.2507,1.25155,1.2507,1.25095,93000000.0
2009-02-23 21:53:00,1.25095,1.2514,1.25085,1.25115,156600000.0
2009-02-23 21:54:00,1.25125,1.2517,1.2508,1.2508,91600000.0
2009-02-23 21:55:00,1.2508,1.2516,1.2508,1.2508,152600000.0
2009-02-23 21:56:00,1.2509,1.2514,1.2504,1.2514,89400000.0
2009-02-23 21:57:00,1.2514,1.2514,1.2512,1.2514,70600000.0
2009-02-23 21:58:00,1.2513,1.2513,1.251,1.25115,119200000.0
2009-02-23 21:59:00,1.25115,1.25175,1.25115,1.2513,87600000.0
2009-02-23 22:00:00,1.2514,1.2517,1.25125,1.2517,67000000.0
2009-02-23 22:01:00,1.2517,1.2519,1.25155,1.2516,26400000.0
2009-02-23 22:02:00,1.25155,1.2519,1.2515,1.2519,91200000.0
2009-02-23 22:03:00,1.2517,1.25175,1.2514,1.25155,84000000.0
2009-02-23 22:04:00,1.25135,1.2516,1.25135,1.2515,35400000.0
2009-02-23 22:05:00,1.2515,1.2516,1.2513,1.2514,83400000.0
2009-02-23 22:06:00,1.2514,1.2514,1.25075,1.251,108600000.0
2009-02-23 22:07:00,1.251,1.251,1.2506,1.25075,76200000.0
2009-02-23 22:08:00,1.25075,1.2514,1.25075,1.2514,29000000.0
2009-02-23 22:09:00,1.25135,1.2516,1.25105,1.2514,41800000.0
2009-02-23 22:10:00,1.25155,1.25185,1.25155,1.25185,56000000.0
2009-02-23 22:11:00,1.2519,1.2519,1.2516,1.2517,67400000.0
2009-02-23 22:12:00,1.25175,1.25195,1.2516,1.2516,58800000.0
2009-02-23 22:13:00,1.25155,1.2516,1.2514,1.2514,52400000.0
2009-02-23 22:14:00,1.2514,1.2514,1.25095,1.251,72600000.0
2009-02-23 22:15:00,1.251,1.25175,1.2501,1.25175,129600000.0
2009-02-23 22:16:00,1.25175,1.25175,1.2513,1.2514,64600000.0
2009-02-23 22:17:00,1.25155,1.25155,1.2509,1.2509,130000000.0
2009-02-23 22:18:00,1.25095,1.25125,1.25085,1.251,70000000.0
2009-02-23 22:19:00,1.251,1.25125,1.2508,1.25125,62000000.0
2009-02-23 22:20:00,1.25105,1.2513,1.2509,1.2513,42600000.0
2009-02-23 22:21:00,1.2513,1.2517,1.25125,1.2517,82000000.0
2009-02-23 22:22:00,1.25165,1.25185,1.2516,1.25165,11600000.0
2009-02-23 22:23:00,1.2517,1.2522,1.2517,1.2522,22000000.0
2009-02-23 22:24:00,1.25215,1.2523,1.25185,1.2521,24800000.0
2009-02-23 22:25:00,1.2521,1.2524,1.252,1.2521,30000000.0
2009-02-23 22:26:00,1.2521,1.25245,1.2521,1.2524,37200000.0
2009-02-23 22:27:00,1.25235,1.2524,1.2521,1.25215,144800000.0
2009-02-23 22:28:00,1.25215,1.2522,1.25165,1.25195,59400000.0
2009-02-23 22:29:00,1.25205,1.2521,1.2515,1.2518,70800000.0
2009-02-23 22:30:00,1.25185,1.25195,1.25145,1.25155,96000000.0
2009-02-23 22:31:00,1.25165,1.25165,1.2509,1.25155,113600000.0
2009-02-23 22:32:00,1.2511,1.25155,1.251,1.25155,50800000.0
2009-02-23 22:33:00,1.25135,1.25155,1.25095,1.2512,68400000.0
2009-02-23 22:34:00,1.25115,1.2516,1.2505,1.2506,77000000.0
2009-02-23 22:35:00,1.2507,1.251,1.24995,1.2502,217000000.0
2009-02-23 22:36:00,1.2502,1.2503,1.24965,1.2503,65600000.0
2009-02-23 22:37:00,1.2503,1.2503,1.2498,1.24995,62200000.0
2009-02-23 22:38:00,1.25,1.25,1.24965,1.24975,182800000.0
2009-02-23 22:39:00,1.24975,1.2501,1.24975,1.2501,118600000.0
2009-02-23 22:40:00,1.2501,1.251,1.24965,1.2502,213200000.0
2009-02-23 22:41:00,1.25015,1.25035,1.24985,1.24985,69400000.0
2009-02-23 22:42:00,1.24985,1.2499,1.24985,1.24985,44400000.0
2009-02-23 22:43:00,1.24975,1.25045,1.2497,1.2502,152600000.0
2009-02-23 22:44:00,1.2503,1.25105,1.25015,1.25095,59200000.0
2009-02-23 22:45:00,1.251,1.2511,1.25075,1.25075,73400000.0
2009-02-23 22:46:00,1.25075,1.251,1.25065,1.2508,38800000.0
2009-02-23 22:47:00,1.2507,1.251,1.25025,1.2506,48600000.0
2009-02-23 22:48:00,1.25075,1.25095,1.25015,1.2502,118000000.0
2009-02-23 22:49:00,1.2503,1.2505,1.2501,1.2505,72000000.0
2009-02-23 22:50:00,1.2505,1.2506,1.25025,1.25045,49000000.0
2009-02-23 22:51:00,1.2505,1.25095,1.25045,1.25095,140800000.0
2009-02-23 22:52:00,1.25095,1.25105,1.25035,1.2505,116400000.0
2009-02-23 22:53:00,1.2505,1.25095,1.2502,1.2505,76980000.0
2009-02-23 22:54:00,1.25065,1.25095,1.2506,1.25065,72600000.0
2009-02-23 22:55:00,1.2508,1.2508,1.24995,1.2502,141600000.0
2009-02-23 22:56:00,1.25025,1.2507,1.25025,1.2505,146799999.0
2009-02-23 22:57:00,1.25045,1.25105,1.25035,1.25105,106400000.0
2009-02-23 22:58:00,1.25105,1.25105,1.25045,1.25075,159000000.0
2009-02-23 22:59:00,1.25075,1.25115,1.2506,1.2511,102600000.0
2009-02-23 23:00:00,1.25125,1.25125,1.25065,1.25065,65000000.0
2009-02-23 23:01:00,1.25065,1.25065,1.25025,1.25045,21000000.0
2009-02-23 23:02:00,1.25045,1.25075,1.25045,1.25065,34200000.0
2009-02-23 23:03:00,1.2506,1.25065,1.25055,1.25055,22400000.0
2009-02-23 23:04:00,1.25055,1.25065,1.25045,1.25045,52200000.0
2009-02-23 23:05:00,1.25045,1.2506,1.2501,1.25045,49000000.0
2009-02-23 23:06:00,1.25045,1.25045,1.25025,1.25025,29200000.0
2009-02-23 23:07:00,1.2502,1.25035,1.2499,1.25005,17000000.0
2009-02-23 23:08:00,1.25005,1.2503,1.24965,1.24975,149000000.0
2009-02-23 23:09:00,1.24975,1.25005,1.24975,1.25005,91200000.0
2009-02-23 23:10:00,1.25005,1.25005,1.24965,1.24975,70000000.0
2009-02-23 23:11:00,1.24965,1.2501,1.24965,1.24975,94200000.0
2009-02-23 23:12:00,1.24975,1.25015,1.24955,1.25015,151000000.0
2009-02-23 23:13:00,1.2503,1.25045,1.24995,1.25015,64200000.0
2009-02-23 23:14:00,1.25015,1.25015,1.25015,1.25015,27200000.0
2009-02-23 23:15:00,1.25015,1.25015,1.2496,1.2496,16000000.0
2009-02-23 23:16:00,1.24975,1.24995,1.24975,1.24985,46400000.0
2009-02-23 23:17:00,1.24995,1.25025,1.2497,1.25005,49000000.0
2009-02-23 23:18:00,1.25005,1.2502,1.25005,1.2502,9600000.0
2009-02-23 23:19:00,1.25025,1.25025,1.24985,1.25005,51800000.0
2009-02-23 23:20:00,1.25005,1.25005,1.24995,1.24995,8200000.0
2009-02-23 23:21:00,1.24995,1.2504,1.24995,1.25015,29400000.0
2009-02-23 23:22:00,1.25025,1.2503,1.25025,1.2503,5000000.0
2009-02-23 23:23:00,1.2503,1.2503,1.2503,1.2503,7000000.0
2009-02-23 23:24:00,1.2503,1.2503,1.2503,1.2503,4000000.0
2009-02-23 23:25:00,1.2503,1.2503,1.2503,1.2503,13000000.0
2009-02-23 23:26:00,1.2503,1.25035,1.2502,1.2502,21200000.0
2009-02-23 23:27:00,1.2502,1.2502,1.2502,1.2502,5000000.0
2009-02-23 23:28:00,1.25025,1.25025,1.2502,1.2502,14600000.0
2009-02-23 23:29:00,1.2502,1.25025,1.2502,1.25025,6600000.0
2009-02-23 23:30:00,1.25025,1.25025,1.25025,1.25025,1600000.0
2009-02-23 23:31:00,1.25,1.25035,1.2499,1.25015,14800000.0
2009-02-23 23:32:00,1.2504,1.2505,1.24985,1.25005,24000000.0
2009-02-23 23:33:00,1.24987,1.25008,1.24979,1.24979,29800000.0
2009-02-23 23:34:00,1.25005,1.25035,1.2499,1.25005,62400000.0
2009-02-23 23:35:00,1.25005,1.2504,1.25005,1.2504,13600000.0
2009-02-23 23:36:00,1.25045,1.25045,1.25005,1.25045,58200000.0
2009-02-23 23:37:00,1.25045,1.25045,1.25045,1.25045,17600000.0
2009-02-23 23:38:00,1.25045,1.25045,1.25045,1.25045,3200000.0
2009-02-23 23:39:00,1.2505,1.25075,1.25045,1.2505,20000000.0
2009-02-23 23:40:00,1.2505,1.25075,1.25045,1.2505,42000000.0
2009-02-23 23:41:00,1.25055,1.25055,1.2505,1.2505,35200000.0
2009-02-23 23:42:00,1.2505,1.2505,1.2505,1.2505,10000000.0
2009-02-23 23:43:00,1.2505,1.25075,1.25045,1.25045,14600000.0
2009-02-23 23:44:00,1.25045,1.25095,1.2503,1.25035,37000000.0
2009-02-23 23:45:00,1.25055,1.251,1.2504,1.25065,66200000.0
2009-02-23 23:46:00,1.25065,1.25065,1.2505,1.2505,16400000.0
2009-02-23 23:47:00,1.2505,1.25075,1.25045,1.2505,32000000.0
2009-02-23 23:48:00,1.2505,1.2505,1.2505,1.2505,11000000.0
2009-02-23 23:49:00,1.2505,1.25065,1.2505,1.2506,23400000.0
2009-02-23 23:50:00,1.2506,1.2506,1.25055,1.25055,6400000.0
2009-02-23 23:51:00,1.25055,1.25055,1.25055,1.25055,49600000.0
2009-02-23 23:52:00,1.25055,1.25085,1.25045,1.2506,94200000.0
2009-02-23 23:53:00,1.25065,1.25065,1.2506,1.2506,10000000.0
2009-02-23 23:54:00,1.2506,1.25095,1.24945,1.24945,60000000.0
2009-02-23 23:55:00,1.24985,1.25025,1.24955,1.24985,99400000.0
2009-02-23 23:56:00,1.24995,1.25005,1.24995,1.25005,5800000.0
2009-02-23 23:57:00,1.25005,1.25045,1.24985,1.25005,67000000.0
2009-02-23 23:58:00,1.25015,1.25035,1.24945,1.24965,21200000.0
2009-02-23 23:59:00,1.24965,1.2501,1.24965,1.2501,14600000.0
2009-02-24 00:00:00,1.2501,1.2501,1.2501,1.2501,1000000.0
2009-02-24 00:01:00,1.24977,1.24995,1.24958,1.24966,8200000.0
2009-02-24 00:02:00,1.24968,1.25,1.24954,1.24967,15200000.0
2009-02-24 00:03:00,1.24978,1.25007,1.24978,1.24993,45400000.0
2009-02-24 00:04:00,1.2499,1.25003,1.24977,1.24983,51200000.0
2009-02-24 00:05:00,1.25005,1.25005,1.25005,1.25005,14400000.0
2009-02-24 00:06:00,1.2499,1.25005,1.24975,1.2499,86000000.0
2009-02-24 00:07:00,1.25005,1.2501,1.25005,1.2501,6200000.0
2009-02-24 00:08:00,1.2501,1.2501,1.2501,1.2501,2000000.0
2009-02-24 00:09:00,1.2501,1.2501,1.2501,1.2501,4000000.0
2009-02-24 00:10:00,1.2502,1.2508,1.2502,1.2508,4000000.0
2009-02-24 00:11:00,1.2508,1.2508,1.2508,1.2508,2000000.0
2009-02-24 00:12:00,1.2508,1.2508,1.2508,1.2508,4000000.0
2009-02-24 00:13:00,1.25,1.2501,1.2485,1.2487,21000000.0
2009-02-24 00:14:00,1.24885,1.24985,1.24885,1.24985,59600000.0
2009-02-24 00:15:00,1.24985,1.25065,1.24985,1.25,81200000.0
2009-02-24 00:16:00,1.25015,1.25015,1.25015,1.25015,32000000.0
2009-02-24 00:17:00,1.25015,1.2505,1.25015,1.25045,39799999.0
2009-02-24 00:18:00,1.25049,1.25056,1.25049,1.25056,9000000.0
2009-02-24 00:19:00,1.25045,1.25045,1.2503,1.2503,68399997.0
2009-02-24 00:20:00,1.25035,1.25035,1.2503,1.25035,74199996.0
2009-02-24 00:21:00,1.25035,1.25035,1.25035,1.25035,1000000.0
2009-02-24 00:22:00,1.25025,1.25025,1.2502,1.2502,61199997.0
2009-02-24 00:23:00,1.25012,1.25025,1.25012,1.25025,7000000.0
2009-02-24 00:24:00,1.25004,1.25027,1.25004,1.25027,2000000.0
2009-02-24 00:25:00,1.25025,1.2503,1.25018,1.2503,5000000.0
2009-02-24 00:26:00,1.2502,1.25027,1.2501,1.25026,10000000.0
2009-02-24 00:27:00,1.2502,1.2502,1.25015,1.25015,17000000.0
2009-02-24 00:28:00,1.2503,1.25035,1.2503,1.25035,76199996.0
2009-02-24 00:29:00,1.25033,1.25039,1.25028,1.25028,4000000.0
2009-02-24 00:30:00,1.25035,1.25035,1.25025,1.2503,16400000.0
2009-02-24 00:31:00,1.25029,1.25039,1.25023,1.25023,5200000.0
2009-02-24 00:32:00,1.2503,1.2504,1.25025,1.2503,12800000.0
2009-02-24 00:33:00,1.2504,1.25045,1.25035,1.25045,9600000.0
2009-02-24 00:34:00,1.2502,1.2504,1.2502,1.2504,4800000.0
2009-02-24 00:35:00,1.25033,1.25055,1.25033,1.2505,37000000.0
2009-02-24 00:36:00,1.2502,1.2504,1.2502,1.2504,4800000.0
2009-02-24 00:37:00,1.25025,1.25035,1.25025,1.2503,17600000.0
2009-02-24 00:38:00,1.2502,1.2503,1.2502,1.2503,20800001.0
2009-02-24 00:39:00,1.25015,1.2503,1.25015,1.2503,4800000.0
2009-02-24 00:40:00,1.2502,1.2503,1.2502,1.2503,4800000.0
2009-02-24 00:41:00,1.2505,1.2505,1.2505,1.2505,1600000.0
2009-02-24 00:42:00,1.25028,1.25044,1.25007,1.25009,49800000.0
2009-02-24 00:43:00,1.2504,1.2504,1.2504,1.2504,1600000.0
2009-02-24 00:44:00,1.2502,1.2503,1.2502,1.2503,4800000.0
2009-02-24 00:45:00,1.2504,1.2504,1.2504,1.2504,1600000.0
2009-02-24 00:46:00,1.25015,1.2504,1.25015,1.2504,34599999.0
2009-02-24 00:47:00,1.25035,1.2504,1.24885,1.24905,109799999.0
2009-02-24 00:48:00,1.24905,1.2506,1.2485,1.2506,21200000.0
2009-02-24 00:49:00,1.2504,1.25055,1.2504,1.25055,17600000.0
2009-02-24 00:50:00,1.25065,1.25065,1.25065,1.25065,3200000.0
2009-02-24 00:51:00,1.25035,1.25055,1.25035,1.25055,2600000.0
2009-02-24 00:52:00,1.25035,1.25055,1.25035,1.25055,2600000.0
2009-02-24 00:53:00,1.25065,1.25065,1.24895,1.25025,35400000.0
2009-02-24 00:54:00,1.2507,1.25085,1.2507,1.25085,3200000.0
2009-02-24 00:55:00,1.25045,1.25045,1.2503,1.25045,46399998.0
2009-02-24 00:56:00,1.25045,1.25045,1.25045,1.25045,8000000.0
2009-02-24 00:57:00,1.25039,1.25063,1.25039,1.2505,9000000.0
2009-02-24 00:58:00,1.25045,1.25045,1.25045,1.25045,8000000.0
2009-02-24 00:59:00,1.25045,1.25045,1.25045,1.25045,8000000.0
2009-02-24 01:00:00,1.25045,1.25045,1.25015,1.2503,54400000.0
2009-02-24 01:01:00,1.25045,1.2505,1.2504,1.2505,35200000.0
2009-02-24 01:02:00,1.2501,1.2505,1.2501,1.25045,11200000.0
2009-02-24 01:03:00,1.25015,1.2505,1.25015,1.2505,27200000.0
2009-02-24 01:04:00,1.25033,1.25039,1.2503,1.25038,14800000.0
2009-02-24 01:05:00,1.2503,1.2504,1.25015,1.25015,9600000.0
2009-02-24 01:06:00,1.25025,1.2503,1.25025,1.2503,16000000.0
2009-02-24 01:07:00,1.25025,1.25025,1.2501,1.2501,19200000.0
2009-02-24 01:08:00,1.25014,1.25019,1.24989,1.24993,26800000.0
2009-02-24 01:09:00,1.25015,1.25015,1.25015,1.25015,6400000.0
2009-02-24 01:10:00,1.25015,1.25015,1.25015,1.25015,6400000.0
2009-02-24 01:11:00,1.25015,1.25015,1.25015,1.25015,3200000.0
2009-02-24 01:12:00,1.25015,1.25015,1.25005,1.25005,54400000.0
2009-02-24 01:13:00,1.25015,1.25015,1.25015,1.25015,6400000.0
2009-02-24 01:14:00,1.25013,1.25022,1.25006,1.25017,14600000.0
2009-02-24 01:15:00,1.25018,1.25025,1.24995,1.25002,35600000.0
2009-02-24 01:16:00,1.25015,1.25015,1.25005,1.2501,57599999.0
2009-02-24 01:17:00,1.25005,1.25025,1.24993,1.24996,15200000.0
2009-02-24 01:18:00,1.24982,1.25028,1.24982,1.25018,15000000.0
2009-02-24 01:19:00,1.25025,1.25025,1.25025,1.25025,3200000.0
2009-02-24 01:20:00,1.25025,1.25025,1.25015,1.25015,60799998.0
2009-02-24 01:21:00,1.25002,1.25022,1.25002,1.2501,15400000.0
2009-02-24 01:22:00,1.2502,1.25034,1.24998,1.25034,11800000.0
2009-02-24 01:23:00,1.25017,1.25032,1.25014,1.25021,13200000.0
2009-02-24 01:24:00,1.25038,1.25042,1.25038,1.25038,8200000.0
2009-02-24 01:25:00,1.2501,1.2501,1.2501,1.2501,9600000.0
2009-02-24 01:26:00,1.2501,1.25015,1.2501,1.2501,33600000.0
2009-02-24 01:27:00,1.25031,1.25034,1.25024,1.25033,12000000.0
2009-02-24 01:28:00,1.2501,1.2501,1.2501,1.2501,5800000.0
2009-02-24 01:29:00,1.2501,1.2501,1.2501,1.2501,19200000.0
2009-02-24 01:30:00,1.25008,1.25054,1.25001,1.25034,17000000.0
2009-02-24 01:31:00,1.2501,1.2501,1.2501,1.2501,9600000.0
2009-02-24 01:32:00,1.2501,1.2501,1.2501,1.2501,4800000.0
2009-02-24 01:33:00,1.2501,1.2501,1.2501,1.2501,28800000.0
2009-02-24 01:34:00,1.24998,1.24998,1.24993,1.24993,10000000.0
2009-02-24 01:35:00,1.2502,1.25025,1.25015,1.25015,52000000.0
2009-02-24 01:36:00,1.25015,1.25015,1.25015,1.25015,12800000.0
2009-02-24 01:37:00,1.25029,1.25032,1.25006,1.25031,10400000.0
2009-02-24 01:38:00,1.24994,1.25033,1.24994,1.25032,6200000.0
2009-02-24 01:39:00,1.25015,1.25015,1.25015,1.25015,46400000.0
2009-02-24 01:40:00,1.25015,1.25015,1.2501,1.2501,22400000.0
2009-02-24 01:41:00,1.25033,1.25043,1.2501,1.25038,24400000.0
2009-02-24 01:42:00,1.2501,1.2502,1.2501,1.25015,13800000.0
2009-02-24 01:43:00,1.2502,1.2502,1.2501,1.2501,8800000.0
2009-02-24 01:44:00,1.2501,1.2502,1.2501,1.25015,11800000.0
2009-02-24 01:45:00,1.2501,1.2502,1.2501,1.2502,22400000.0
2009-02-24 01:46:00,1.2501,1.25015,1.2501,1.25015,6800000.0
2009-02-24 01:47:00,1.2502,1.2502,1.2501,1.2501,10800000.0
2009-02-24 01:48:00,1.2502,1.2502,1.2501,1.25015,12600000.0
2009-02-24 01:49:00,1.25016,1.25021,1.25016,1.25021,6400000.0
2009-02-24 01:50:00,1.25015,1.2505,1.2501,1.2505,30000000.0
2009-02-24 01:51:00,1.2505,1.2505,1.2505,1.2505,5000000.0
2009-02-24 01:52:00,1.2505,1.2505,1.25045,1.25045,23600000.0
2009-02-24 01:53:00,1.2505,1.2505,1.24925,1.24955,58000000.0
2009-02-24 01:54:00,1.24955,1.2496,1.2491,1.24915,82600000.0
2009-02-24 01:55:00,1.24925,1.25025,1.24925,1.25025,70400000.0
2009-02-24 01:56:00,1.25025,1.25035,1.25025,1.25035,91200001.0
2009-02-24 01:57:00,1.25035,1.25045,1.25025,1.25035,286400002.0
2009-02-24 01:58:00,1.25035,1.2507,1.25035,1.2507,196800000.0
2009-02-24 01:59:00,1.2507,1.2507,1.25045,1.25045,69799999.0
2009-02-24 02:00:00,1.25095,1.25135,1.2505,1.2508,57800000.0
2009-02-24 02:01:00,1.25085,1.25085,1.2505,1.2505,5800000.0
2009-02-24 02:02:00,1.25085,1.2509,1.25085,1.2509,4200000.0
2009-02-24 02:03:00,1.25102,1.25108,1.25077,1.25077,7200000.0
2009-02-24 02:04:00,1.25105,1.25105,1.25035,1.25105,19800000.0
2009-02-24 02:05:00,1.25105,1.25105,1.25105,1.25105,2000000.0
2009-02-24 02:06:00,1.25105,1.25105,1.25105,1.25105,3000000.0
2009-02-24 02:07:00,1.25105,1.25105,1.25105,1.25105,1000000.0
2009-02-24 02:08:00,1.25068,1.25089,1.25053,1.25085,11000000.0
2009-02-24 02:09:00,1.25115,1.25115,1.25115,1.25115,1000000.0
2009-02-24 02:10:00,1.2511,1.2511,1.25105,1.25105,4200000.0
2009-02-24 02:11:00,1.25105,1.25105,1.25095,1.25095,3000000.0
2009-02-24 02:12:00,1.25105,1.25145,1.25105,1.25145,14600000.0
2009-02-24 02:13:00,1.25145,1.25145,1.25145,1.25145,81399997.0
2009-02-24 02:14:00,1.25145,1.25155,1.2514,1.2514,66599998.0
2009-02-24 02:15:00,1.25145,1.25145,1.25125,1.25125,9600000.0
2009-02-24 02:16:00,1.25135,1.25145,1.25135,1.25145,8000000.0
2009-02-24 02:17:00,1.25153,1.2516,1.25136,1.2516,8200000.0
2009-02-24 02:18:00,1.25145,1.25145,1.25145,1.25145,5800000.0
2009-02-24 02:19:00,1.25145,1.25155,1.25145,1.2515,40400000.0
2009-02-24 02:20:00,1.25175,1.25195,1.25175,1.25195,10400000.0
2009-02-24 02:21:00,1.25205,1.25205,1.25195,1.25195,2000000.0
2009-02-24 02:22:00,1.25195,1.25195,1.25195,1.25195,4000000.0
2009-02-24 02:23:00,1.25195,1.25235,1.25185,1.25235,15000000.0
2009-02-24 02:24:00,1.25235,1.2524,1.25235,1.25235,14000000.0
2009-02-24 02:25:00,1.25235,1.2524,1.25235,1.25235,10000000.0
2009-02-24 02:26:00,1.25235,1.25235,1.25225,1.25225,10600000.0
2009-02-24 02:27:00,1.25225,1.25225,1.2515,1.25215,34000000.0
2009-02-24 02:28:00,1.25225,1.25225,1.25175,1.25225,26200000.0
2009-02-24 02:29:00,1.25225,1.25225,1.25215,1.25215,17600000.0
2009-02-24 02:30:00,1.25215,1.2522,1.25215,1.2522,17000000.0
2009-02-24 02:31:00,1.2522,1.2522,1.2522,1.2522,9000000.0
2009-02-24 02:32:00,1.2522,1.2522,1.2522,1.2522,12000000.0
2009-02-24 02:33:00,1.2522,1.2522,1.25215,1.25215,9000000.0
2009-02-24 02:34:00,1.25215,1.25225,1.252,1.25215,19600000.0
2009-02-24 02:35:00,1.25215,1.25225,1.25215,1.25225,6000000.0
2009-02-24 02:36:00,1.2522,1.2522,1.25175,1.25175,15000000.0
2009-02-24 02:37:00,1.25205,1.25205,1.2518,1.25195,9600000.0
2009-02-24 02:38:00,1.25195,1.25205,1.25185,1.25185,12000000.0
2009-02-24 02:39:00,1.25185,1.25185,1.25185,1.25185,7000000.0
2009-02-24 02:40:00,1.25185,1.25185,1.25185,1.25185,6000000.0
2009-02-24 02:41:00,1.25185,1.25185,1.25145,1.25155,11200000.0
2009-02-24 02:42:00,1.25155,1.25165,1.25155,1.25165,15200000.0
2009-02-24 02:43:00,1.25165,1.25165,1.25165,1.25165,4000000.0
2009-02-24 02:44:00,1.2517,1.25195,1.25155,1.25195,36200000.0
2009-02-24 02:45:00,1.25195,1.25195,1.25195,1.25195,8000000.0
2009-02-24 02:46:00,1.25195,1.25215,1.25195,1.25215,11000000.0
2009-02-24 02:47:00,1.25215,1.25215,1.2519,1.25195,4000000.0
2009-02-24 02:48:00,1.25195,1.25195,1.25195,1.25195,2000000.0
2009-02-24 02:49:00,1.25195,1.25195,1.25195,1.25195,2000000.0
2009-02-24 02:50:00,1.2517,1.25171,1.2517,1.25171,9600000.0
2009-02-24 02:51:00,1.25171,1.25171,1.25154,1.25154,7800000.0
2009-02-24 02:52:00,1.25168,1.25168,1.25145,1.25145,7400000.0
2009-02-24 02:53:00,1.25195,1.25195,1.2517,1.25195,23800000.0
2009-02-24 02:54:00,1.25195,1.25205,1.25195,1.25205,4000000.0
2009-02-24 02:55:00,1.25205,1.25215,1.252,1.25215,14800000.0
2009-02-24 02:56:00,1.25215,1.2522,1.25215,1.2522,10000000.0
2009-02-24 02:57:00,1.2522,1.25225,1.2522,1.2522,8000000.0
2009-02-24 02:58:00,1.2522,1.2522,1.25215,1.25215,5000000.0
2009-02-24 02:59:00,1.25215,1.25215,1.25205,1.25215,13200000.0
2009-02-24 03:00:00,1.25215,1.2522,1.25215,1.25215,4000000.0
2009-02-24 03:01:00,1.2522,1.2522,1.25175,1.25195,18600000.0
2009-02-24 03:02:00,1.25205,1.25205,1.25195,1.25195,9000000.0
2009-02-24 03:03:00,1.25195,1.25195,1.25195,1.25195,5000000.0
2009-02-24 03:04:00,1.25195,1.252,1.25165,1.25165,6000000.0
2009-02-24 03:05:00,1.25185,1.2519,1.25185,1.2519,5000000.0
2009-02-24 03:06:00,1.2519,1.2519,1.2517,1.25175,10000000.0
2009-02-24 03:07:00,1.25175,1.25175,1.2517,1.2517,3000000.0
2009-02-24 03:08:00,1.25165,1.2517,1.25145,1.25145,21400000.0
2009-02-24 03:09:00,1.25155,1.25155,1.25145,1.25145,35000000.0
2009-02-24 03:10:00,1.25125,1.2513,1.25095,1.2511,19000000.0
2009-02-24 03:11:00,1.25105,1.25125,1.25105,1.2511,7000000.0
2009-02-24 03:12:00,1.25101,1.25119,1.25083,1.25084,41600000.0
2009-02-24 03:13:00,1.25115,1.2514,1.2511,1.25115,11000000.0
2009-02-24 03:14:00,1.2512,1.2512,1.25055,1.25065,38000000.0
2009-02-24 03:15:00,1.25065,1.2509,1.25055,1.25065,177000000.0
2009-02-24 03:16:00,1.25065,1.2508,1.2504,1.25045,38600000.0
2009-02-24 03:17:00,1.25045,1.25045,1.2497,1.25005,47600000.0
2009-02-24 03:18:00,1.24961,1.24997,1.24961,1.2498,35400000.0
2009-02-24 03:19:00,1.2497,1.2503,1.2497,1.2503,49400000.0
2009-02-24 03:20:00,1.2503,1.2503,1.2503,1.2503,31000000.0
2009-02-24 03:21:00,1.25055,1.25065,1.2502,1.2502,3000000.0
2009-02-24 03:22:00,1.2503,1.2503,1.2503,1.2503,1000000.0
2009-02-24 03:23:00,1.25025,1.25025,1.25,1.25005,36000000.0
2009-02-24 03:24:00,1.2502,1.25035,1.2502,1.25025,37000000.0
2009-02-24 03:25:00,1.25025,1.25035,1.25025,1.25035,6000000.0
2009-02-24 03:26:00,1.25035,1.25035,1.25015,1.2502,19400000.0
2009-02-24 03:27:00,1.2502,1.2502,1.25,1.25,7200000.0
2009-02-24 03:28:00,1.24999,1.25018,1.24968,1.24985,93400000.0
2009-02-24 03:29:00,1.25005,1.25015,1.25005,1.25015,20000000.0
2009-02-24 03:30:00,1.25015,1.25015,1.25015,1.25015,4000000.0
2009-02-24 03:31:00,1.25015,1.25025,1.25015,1.25025,5000000.0
2009-02-24 03:32:00,1.25025,1.25025,1.25025,1.25025,41200000.0
2009-02-24 03:33:00,1.25025,1.25025,1.25025,1.25025,10000000.0
2009-02-24 03:34:00,1.25025,1.25025,1.25025,1.25025,5000000.0
2009-02-24 03:35:00,1.25025,1.25025,1.25025,1.25025,2000000.0
2009-02-24 03:36:00,1.25025,1.25025,1.25025,1.25025,7000000.0
2009-02-24 03:37:00,1.2505,1.2505,1.25015,1.25025,9000000.0
2009-02-24 03:38:00,1.25025,1.2503,1.2502,1.2502,4600000.0
2009-02-24 03:39:00,1.25025,1.25025,1.25015,1.25015,5000000.0
2009-02-24 03:40:00,1.25005,1.25005,1.25,1.25005,35000000.0
2009-02-24 03:41:00,1.25005,1.25005,1.25,1.25,9000000.0
2009-02-24 03:42:00,1.25005,1.25005,1.25005,1.25005,2000000.0
2009-02-24 03:43:00,1.25,1.25,1.24895,1.2495,74200000.0
2009-02-24 03:44:00,1.2496,1.2496,1.2495,1.2495,11600000.0
2009-02-24 03:45:00,1.24955,1.2497,1.24955,1.2497,11400000.0
2009-02-24 03:46:00,1.2497,1.2497,1.24945,1.2497,10000000.0
2009-02-24 03:47:00,1.2496,1.2497,1.2496,1.2497,6000000.0
2009-02-24 03:48:00,1.2497,1.24995,1.2495,1.2495,29600000.0
2009-02-24 03:49:00,1.2495,1.2496,1.2495,1.2495,9000000.0
2009-02-24 03:50:00,1.2495,1.2497,1.2495,1.2497,9800000.0
2009-02-24 03:51:00,1.2496,1.2498,1.2495,1.2498,15000000.0
2009-02-24 03:52:00,1.24975,1.25015,1.2496,1.2496,70400000.0
2009-02-24 03:53:00,1.2497,1.25015,1.2497,1.25015,79000000.0
2009-02-24 03:54:00,1.25015,1.25065,1.25015,1.25015,78400000.0
2009-02-24 03:55:00,1.25015,1.25035,1.2499,1.25015,51400000.0
2009-02-24 03:56:00,1.25025,1.2505,1.24985,1.24995,50800000.0
2009-02-24 03:57:00,1.2499,1.25,1.2499,1.25,5600000.0
2009-02-24 03:58:00,1.24986,1.24996,1.24959,1.24981,21000000.0
2009-02-24 03:59:00,1.24988,1.24988,1.24958,1.24976,26600000.0
2009-02-24 04:00:00,1.24979,1.24988,1.24941,1.24968,74000000.0
2009-02-24 04:01:00,1.2503,1.25085,1.2503,1.25085,76000000.0
2009-02-24 04:02:00,1.2508,1.2512,1.25035,1.25095,53800000.0
2009-02-24 04:03:00,1.251,1.251,1.251,1.251,1000000.0
2009-02-24 04:04:00,1.25095,1.25095,1.25035,1.25045,105400000.0
2009-02-24 04:05:00,1.2505,1.2505,1.25045,1.25045,25200000.0
2009-02-24 04:06:00,1.25045,1.2505,1.2501,1.25035,54800000.0
2009-02-24 04:07:00,1.25035,1.2507,1.25035,1.2507,12800000.0
2009-02-24 04:08:00,1.25075,1.2508,1.2505,1.25055,30200000.0
2009-02-24 04:09:00,1.25055,1.2506,1.25055,1.25055,25200000.0
2009-02-24 04:10:00,1.25055,1.25055,1.2505,1.25055,6200000.0
2009-02-24 04:11:00,1.25055,1.25055,1.25055,1.25055,1000000.0
2009-02-24 04:12:00,1.25012,1.25046,1.25012,1.2503,14400000.0
2009-02-24 04:13:00,1.25023,1.25044,1.25021,1.2504,28400000.0
2009-02-24 04:14:00,1.25037,1.25045,1.25021,1.25045,20800000.0
2009-02-24 04:15:00,1.25035,1.25045,1.25035,1.2504,21800000.0
2009-02-24 04:16:00,1.25045,1.25045,1.25045,1.25045,1600000.0
2009-02-24 04:17:00,1.25045,1.25045,1.2502,1.25025,26600000.0
2009-02-24 04:18:00,1.24983,1.24992,1.2494,1.2497,15000000.0
2009-02-24 04:19:00,1.25,1.25021,1.2499,1.24998,40600000.0
2009-02-24 04:20:00,1.24998,1.25002,1.2498,1.2498,23200000.0
2009-02-24 04:21:00,1.24995,1.25016,1.24988,1.25014,17000000.0
2009-02-24 04:22:00,1.2503,1.2505,1.2502,1.2502,24800000.0
2009-02-24 04:23:00,1.2504,1.2507,1.2501,1.2501,34800000.0
2009-02-24 04:24:00,1.25014,1.25022,1.2501,1.25013,20000000.0
2009-02-24 04:25:00,1.25005,1.25028,1.24985,1.25026,49400000.0
2009-02-24 04:26:00,1.25025,1.25035,1.25025,1.25035,10000000.0
2009-02-24 04:27:00,1.24998,1.2502,1.24998,1.25005,64000000.0
2009-02-24 04:28:00,1.25026,1.25031,1.24991,1.25028,42600000.0
2009-02-24 04:29:00,1.25026,1.25026,1.25014,1.25014,6400000.0
2009-02-24 04:30:00,1.25027,1.25028,1.25027,1.25028,6000000.0
2009-02-24 04:31:00,1.25045,1.25045,1.25035,1.25035,4000000.0
2009-02-24 04:32:00,1.25004,1.25022,1.25004,1.25022,7800000.0
2009-02-24 04:33:00,1.25035,1.25035,1.25035,1.25035,2000000.0
2009-02-24 04:34:00,1.25007,1.25022,1.25007,1.2502,36800000.0
2009-02-24 04:35:00,1.25005,1.25041,1.24992,1.25041,112200000.0
2009-02-24 04:36:00,1.2505,1.2513,1.25035,1.25045,81600000.0
2009-02-24 04:37:00,1.25045,1.2505,1.25045,1.25045,47200000.0
2009-02-24 04:38:00,1.25045,1.2505,1.25045,1.2505,2000000.0
2009-02-24 04:39:00,1.25038,1.25056,1.25025,1.25049,58800000.0
2009-02-24 04:40:00,1.25045,1.25045,1.2504,1.2504,7400000.0
2009-02-24 04:41:00,1.25035,1.25045,1.25035,1.2504,14000000.0
2009-02-24 04:42:00,1.2507,1.2507,1.25065,1.25065,2000000.0
2009-02-24 04:43:00,1.2508,1.2508,1.2508,1.2508,4000000.0
2009-02-24 04:44:00,1.25075,1.25075,1.25045,1.25045,27600000.0
2009-02-24 04:45:00,1.25065,1.25115,1.25025,1.2506,82600000.0
2009-02-24 04:46:00,1.25065,1.25065,1.25065,1.25065,2000000.0
2009-02-24 04:47:00,1.25065,1.25065,1.25065,1.25065,2000000.0
2009-02-24 04:48:00,1.2507,1.2508,1.2507,1.2507,10000000.0
2009-02-24 04:49:00,1.25075,1.2508,1.2507,1.2507,11000000.0
2009-02-24 04:50:00,1.2508,1.2508,1.2503,1.25055,15200000.0
2009-02-24 04:51:00,1.25055,1.2508,1.25055,1.25055,12000000.0
2009-02-24 04:52:00,1.2507,1.2508,1.25055,1.2508,9200000.0
2009-02-24 04:53:00,1.25075,1.25095,1.25075,1.25095,5200000.0
2009-02-24 04:54:00,1.25061,1.25086,1.25052,1.25062,43200000.0
2009-02-24 04:55:00,1.2509,1.2516,1.2507,1.25075,49000000.0
2009-02-24 04:56:00,1.25075,1.25105,1.25075,1.25105,15800000.0
2009-02-24 04:57:00,1.2511,1.2512,1.2511,1.2512,17000000.0
2009-02-24 04:58:00,1.25115,1.25115,1.2506,1.2506,15200000.0
2009-02-24 04:59:00,1.25075,1.2508,1.25075,1.25075,14400000.0
2009-02-24 05:00:00,1.2508,1.2508,1.25075,1.25075,3000000.0
2009-02-24 05:01:00,1.2508,1.2508,1.2508,1.2508,1000000.0
2009-02-24 05:02:00,1.2508,1.2508,1.2508,1.2508,5000000.0
2009-02-24 05:03:00,1.2508,1.2508,1.2508,1.2508,2000000.0
2009-02-24 05:04:00,1.2508,1.2508,1.25035,1.2504,5000000.0
2009-02-24 05:05:00,1.2505,1.2505,1.2505,1.2505,1000000.0
2009-02-24 05:06:00,1.2504,1.2504,1.2502,1.2504,15400000.0
2009-02-24 05:07:00,1.25045,1.25045,1.25045,1.25045,5800000.0
2009-02-24 05:08:00,1.2505,1.2505,1.2505,1.2505,1000000.0
2009-02-24 05:09:00,1.25055,1.2506,1.25055,1.2506,3000000.0
2009-02-24 05:10:00,1.25055,1.2506,1.25055,1.25055,4000000.0
2009-02-24 05:11:00,1.2506,1.25065,1.25055,1.25065,8600000.0
2009-02-24 05:12:00,1.25065,1.25065,1.25055,1.25055,6600000.0
2009-02-24 05:13:00,1.25045,1.25045,1.25005,1.25035,34200000.0
2009-02-24 05:14:00,1.25035,1.25045,1.2502,1.2502,17400000.0
2009-02-24 05:15:00,1.2504,1.2504,1.2504,1.2504,2000000.0
2009-02-24 05:16:00,1.2502,1.25095,1.2502,1.25065,22800000.0
2009-02-24 05:17:00,1.25046,1.25047,1.25044,1.25047,11200000.0
2009-02-24 05:18:00,1.25075,1.25075,1.25075,1.25075,2000000.0
2009-02-24 05:19:00,1.25075,1.25075,1.25075,1.25075,1000000.0
2009-02-24 05:20:00,1.25075,1.25075,1.2501,1.2503,14000000.0
2009-02-24 05:21:00,1.2503,1.2503,1.2503,1.2503,2000000.0
2009-02-24 05:22:00,1.25025,1.2503,1.25025,1.2503,3000000.0
2009-02-24 05:23:00,1.25025,1.25035,1.25025,1.25035,6800000.0
2009-02-24 05:24:00,1.2504,1.2504,1.2504,1.2504,2000000.0
2009-02-24 05:25:00,1.2504,1.2504,1.2504,1.2504,2000000.0
2009-02-24 05:26:00,1.2504,1.2504,1.25035,1.25035,3000000.0
2009-02-24 05:27:00,1.25035,1.25035,1.25035,1.25035,1000000.0
2009-02-24 05:28:00,1.25035,1.25035,1.25035,1.25035,14400000.0
2009-02-24 05:29:00,1.25035,1.25035,1.25025,1.25025,19200000.0
2009-02-24 05:30:00,1.25025,1.25025,1.25025,1.25025,9600000.0
2009-02-24 05:31:00,1.25025,1.25025,1.25025,1.25025,4800000.0
2009-02-24 05:32:00,1.25025,1.25035,1.25025,1.25035,13800000.0
2009-02-24 05:33:00,1.25035,1.25035,1.25025,1.25025,10600000.0
2009-02-24 05:34:00,1.25025,1.25025,1.25025,1.25025,9600000.0
2009-02-24 05:35:00,1.25025,1.25045,1.25025,1.25045,12000000.0
2009-02-24 05:36:00,1.25013,1.25032,1.25007,1.2502,99000000.0
2009-02-24 05:37:00,1.25045,1.25045,1.25045,1.25045,2000000.0
2009-02-24 05:38:00,1.2501,1.25029,1.2501,1.25021,41600000.0
2009-02-24 05:39:00,1.25013,1.2503,1.25011,1.2502,26600000.0
2009-02-24 05:40:00,1.25027,1.25027,1.2501,1.25025,9800000.0
2009-02-24 05:41:00,1.25045,1.25045,1.2502,1.2502,8400000.0
2009-02-24 05:42:00,1.25035,1.25035,1.25035,1.25035,2000000.0
2009-02-24 05:43:00,1.2502,1.2503,1.25013,1.25018,61600000.0
2009-02-24 05:44:00,1.25016,1.25024,1.25003,1.25024,38400000.0
2009-02-24 05:45:00,1.25024,1.25033,1.2501,1.2501,58200000.0
2009-02-24 05:46:00,1.25016,1.25016,1.25001,1.25006,18600000.0
2009-02-24 05:47:00,1.25028,1.25028,1.25022,1.25022,2000000.0
2009-02-24 05:48:00,1.25035,1.25035,1.25035,1.25035,1000000.0
2009-02-24 05:49:00,1.25035,1.25035,1.25035,1.25035,1600000.0
2009-02-24 05:50:00,1.25035,1.25035,1.25025,1.25025,6400000.0
2009-02-24 05:51:00,1.25025,1.25025,1.2489,1.2491,50600000.0
2009-02-24 05:52:00,1.24905,1.2493,1.24895,1.2491,57000000.0
2009-02-24 05:53:00,1.2491,1.2491,1.249,1.249,14400000.0
2009-02-24 05:54:00,1.249,1.2493,1.249,1.2493,22200000.0
2009-02-24 05:55:00,1.2493,1.2493,1.2493,1.2493,1000000.0
2009-02-24 05:56:00,1.2493,1.2493,1.24875,1.2489,28399999.0
2009-02-24 05:57:00,1.2489,1.2489,1.24885,1.2489,40000000.0
2009-02-24 05:58:00,1.2489,1.2489,1.2488,1.24885,56200000.0
2009-02-24 05:59:00,1.2488,1.2493,1.2488,1.2493,32200000.0
2009-02-24 06:00:00,1.2493,1.2493,1.2493,1.2493,5000000.0
2009-02-24 06:01:00,1.2493,1.2493,1.24875,1.2492,25800000.0
2009-02-24 06:02:00,1.24925,1.24925,1.2488,1.2488,8600000.0
2009-02-24 06:03:00,1.2488,1.2489,1.2487,1.24885,43200000.0
2009-02-24 06:04:00,1.24885,1.2489,1.24865,1.24865,123200000.0
2009-02-24 06:05:00,1.24885,1.2489,1.2488,1.24885,27400000.0
2009-02-24 06:06:00,1.2489,1.249,1.2487,1.249,44000000.0
2009-02-24 06:07:00,1.249,1.249,1.24895,1.24895,4000000.0
2009-02-24 06:08:00,1.249,1.249,1.249,1.249,2000000.0
2009-02-24 06:09:00,1.249,1.249,1.249,1.249,2000000.0
2009-02-24 06:10:00,1.24885,1.24893,1.24869,1.2488,49400000.0
2009-02-24 06:11:00,1.24895,1.24895,1.24895,1.24895,1000000.0
2009-02-24 06:12:00,1.24875,1.24875,1.2487,1.2487,2000000.0
2009-02-24 06:13:00,1.24875,1.24875,1.248,1.24815,29600000.0
2009-02-24 06:14:00,1.24805,1.24815,1.24805,1.24805,43000000.0
2009-02-24 06:15:00,1.24805,1.2483,1.2479,1.2479,93600000.0
2009-02-24 06:16:00,1.2479,1.2479,1.24735,1.2479,35600000.0
2009-02-24 06:17:00,1.248,1.248,1.24795,1.248,3000000.0
2009-02-24 06:18:00,1.248,1.248,1.24795,1.24795,9800000.0
2009-02-24 06:19:00,1.24784,1.24802,1.24784,1.24798,35200000.0
2009-02-24 06:20:00,1.248,1.248,1.24795,1.248,5000000.0
2009-02-24 06:21:00,1.248,1.248,1.24795,1.24795,4000000.0
2009-02-24 06:22:00,1.24796,1.24796,1.24773,1.24773,65000000.0
2009-02-24 06:23:00,1.24777,1.2481,1.24777,1.24806,80400000.0
2009-02-24 06:24:00,1.24807,1.24807,1.24783,1.24783,125200000.0
2009-02-24 06:25:00,1.248,1.248,1.24795,1.24795,8000000.0
2009-02-24 06:26:00,1.24795,1.24795,1.24795,1.24795,1000000.0
2009-02-24 06:27:00,1.24805,1.24815,1.24805,1.24815,4200000.0
2009-02-24 06:28:00,1.24805,1.24817,1.24782,1.2481,79600000.0
2009-02-24 06:29:00,1.24807,1.24821,1.24798,1.24806,168200000.0
2009-02-24 06:30:00,1.24795,1.24814,1.2479,1.24814,62200000.0
2009-02-24 06:31:00,1.2482,1.2483,1.2482,1.2483,4200000.0
2009-02-24 06:32:00,1.24805,1.24823,1.24803,1.24805,77000000.0
2009-02-24 06:33:00,1.24835,1.24835,1.24835,1.24835,2000000.0
2009-02-24 06:34:00,1.24835,1.24835,1.24835,1.24835,3000000.0
2009-02-24 06:35:00,1.24808,1.24821,1.24798,1.24801,78400000.0
2009-02-24 06:36:00,1.24825,1.24826,1.24798,1.24826,80000000.0
2009-02-24 06:37:00,1.24812,1.24829,1.24812,1.2482,60800000.0
2009-02-24 06:38:00,1.24822,1.24838,1.24822,1.24838,88000000.0
2009-02-24 06:39:00,1.24835,1.24835,1.24835,1.24835,3000000.0
2009-02-24 06:40:00,1.2484,1.2484,1.24835,1.2484,14600000.0
2009-02-24 06:41:00,1.24835,1.2489,1.24835,1.2488,43000000.0
2009-02-24 06:42:00,1.2485,1.24861,1.2482,1.24851,165200000.0
2009-02-24 06:43:00,1.2488,1.2488,1.2486,1.2488,25400000.0
2009-02-24 06:44:00,1.24853,1.24873,1.24843,1.24873,192400000.0
2009-02-24 06:45:00,1.2486,1.2486,1.24837,1.24848,161800000.0
2009-02-24 06:46:00,1.24783,1.24839,1.24783,1.24812,158000000.0
2009-02-24 06:47:00,1.24866,1.24866,1.24762,1.24762,161600000.0
2009-02-24 06:48:00,1.24799,1.24848,1.24799,1.24848,131000000.0
2009-02-24 06:49:00,1.24787,1.24808,1.24787,1.24803,48800000.0
2009-02-24 06:50:00,1.2489,1.249,1.2489,1.249,2600000.0
2009-02-24 06:51:00,1.2489,1.2489,1.2487,1.24885,24000000.0
2009-02-24 06:52:00,1.2489,1.249,1.2489,1.249,2600000.0
2009-02-24 06:53:00,1.24858,1.24873,1.24809,1.24861,112000000.0
2009-02-24 06:54:00,1.24864,1.24884,1.24848,1.24872,124200000.0
2009-02-24 06:55:00,1.24855,1.24885,1.24855,1.24858,95600000.0
2009-02-24 06:56:00,1.24895,1.24895,1.24895,1.24895,2000000.0
2009-02-24 06:57:00,1.24841,1.24871,1.24826,1.24826,98600000.0
2009-02-24 06:58:00,1.24856,1.24865,1.24842,1.24851,123000000.0
2009-02-24 06:59:00,1.24868,1.24885,1.2485,1.24885,92000000.0
2009-02-24 07:00:00,1.24885,1.24885,1.24875,1.24875,2600000.0
2009-02-24 07:01:00,1.2488,1.2488,1.2488,1.2488,1000000.0
2009-02-24 07:02:00,1.2489,1.2489,1.2489,1.2489,1000000.0
2009-02-24 07:03:00,1.24885,1.24885,1.24875,1.24875,9800000.0
2009-02-24 07:04:00,1.2485,1.2486,1.24831,1.24848,219600000.0
2009-02-24 07:05:00,1.24875,1.24875,1.24875,1.24875,5600000.0
2009-02-24 07:06:00,1.24865,1.24865,1.24805,1.24805,79800000.0
2009-02-24 07:07:00,1.24805,1.24805,1.24805,1.24805,4800000.0
2009-02-24 07:08:00,1.24797,1.24824,1.24786,1.24795,187400000.0
2009-02-24 07:09:00,1.24805,1.24805,1.24805,1.24805,6800000.0
2009-02-24 07:10:00,1.248,1.248,1.24735,1.2475,59800000.0
2009-02-24 07:11:00,1.2475,1.24765,1.2475,1.2475,13600000.0
2009-02-24 07:12:00,1.2476,1.2479,1.2476,1.2479,21200000.0
2009-02-24 07:13:00,1.24785,1.24785,1.2474,1.2474,15400000.0
2009-02-24 07:14:00,1.2475,1.2477,1.2475,1.2476,14800000.0
2009-02-24 07:15:00,1.2476,1.2476,1.2476,1.2476,2000000.0
2009-02-24 07:16:00,1.2476,1.2476,1.2475,1.2476,10000000.0
2009-02-24 07:17:00,1.24713,1.24747,1.24713,1.24743,89000000.0
2009-02-24 07:18:00,1.2476,1.2476,1.2476,1.2476,1000000.0
2009-02-24 07:19:00,1.24741,1.2476,1.2473,1.24739,229500000.0
2009-02-24 07:20:00,1.2474,1.24769,1.24731,1.24736,197200000.0
2009-02-24 07:21:00,1.24744,1.24772,1.24721,1.2474,98400000.0
2009-02-24 07:22:00,1.24755,1.24755,1.24744,1.24744,34600000.0
2009-02-24 07:23:00,1.24752,1.24755,1.24734,1.24746,110000000.0
2009-02-24 07:24:00,1.24778,1.24778,1.24739,1.24739,90700000.0
2009-02-24 07:25:00,1.2476,1.2476,1.2476,1.2476,1000000.0
2009-02-24 07:26:00,1.2475,1.2475,1.24733,1.24738,160400000.0
2009-02-24 07:27:00,1.2471,1.24739,1.24695,1.24729,108000000.0
2009-02-24 07:28:00,1.24746,1.24761,1.24728,1.24758,147800000.0
2009-02-24 07:29:00,1.2474,1.24753,1.24713,1.24713,135600000.0
2009-02-24 07:30:00,1.24755,1.2476,1.2475,1.2476,6800000.0
2009-02-24 07:31:00,1.24738,1.2475,1.24725,1.24742,63800000.0
2009-02-24 07:32:00,1.24732,1.24749,1.24709,1.24728,87600000.0
2009-02-24 07:33:00,1.2476,1.2477,1.2476,1.2477,2000000.0
2009-02-24 07:34:00,1.2477,1.2477,1.2477,1.2477,3000000.0
2009-02-24 07:35:00,1.2477,1.2477,1.24765,1.24765,2000000.0
2009-02-24 07:36:00,1.2477,1.2477,1.2476,1.2476,30400000.0
2009-02-24 07:37:00,1.2477,1.2477,1.2476,1.2477,7800000.0
2009-02-24 07:38:00,1.2476,1.2476,1.24745,1.24745,18000000.0
2009-02-24 07:39:00,1.24745,1.24745,1.24745,1.24745,4000000.0
2009-02-24 07:40:00,1.24745,1.2476,1.24745,1.24745,10400000.0
2009-02-24 07:41:00,1.2475,1.2475,1.24725,1.2474,20800000.0
2009-02-24 07:42:00,1.2474,1.2474,1.2473,1.2473,3600000.0
2009-02-24 07:43:00,1.2473,1.2473,1.2473,1.2473,2000000.0
2009-02-24 07:44:00,1.2472,1.2473,1.2468,1.2473,29200000.0
2009-02-24 07:45:00,1.2473,1.2473,1.2473,1.2473,1000000.0
2009-02-24 07:46:00,1.2473,1.2473,1.2463,1.24635,116399998.0
2009-02-24 07:47:00,1.2465,1.24715,1.2465,1.24685,44400000.0
2009-02-24 07:48:00,1.24685,1.247,1.24685,1.247,4600000.0
2009-02-24 07:49:00,1.247,1.247,1.247,1.247,6000000.0
2009-02-24 07:50:00,1.247,1.247,1.2468,1.2468,15000000.0
2009-02-24 07:51:00,1.2468,1.2469,1.2468,1.2469,5200000.0
2009-02-24 07:52:00,1.247,1.247,1.2468,1.2468,5800000.0
2009-02-24 07:53:00,1.24662,1.24685,1.24662,1.24685,274000000.0
2009-02-24 07:54:00,1.24685,1.24695,1.24685,1.24695,4600000.0
2009-02-24 07:55:00,1.2469,1.247,1.2468,1.247,21200000.0
2009-02-24 07:56:00,1.24662,1.24693,1.24635,1.24683,234600000.0
2009-02-24 07:57:00,1.2471,1.2471,1.2471,1.2471,1000000.0
2009-02-24 07:58:00,1.24695,1.24715,1.24695,1.24715,3600000.0
2009-02-24 07:59:00,1.2471,1.24715,1.24695,1.24695,5600000.0
2009-02-24 08:00:00,1.247,1.247,1.247,1.247,1000000.0
2009-02-24 08:01:00,1.24684,1.24684,1.24647,1.24681,114200000.0
2009-02-24 08:02:00,1.2471,1.2471,1.2471,1.2471,1000000.0
2009-02-24 08:03:00,1.24673,1.24709,1.24642,1.24692,92600000.0
2009-02-24 08:04:00,1.24678,1.24699,1.24632,1.24699,49200000.0
2009-02-24 08:05:00,1.2471,1.2471,1.2471,1.2471,18400000.0
2009-02-24 08:06:00,1.2471,1.2471,1.2471,1.2471,4800000.0
2009-02-24 08:07:00,1.2468,1.24702,1.2468,1.24702,30200000.0
2009-02-24 08:08:00,1.24725,1.2475,1.24725,1.2475,15800000.0
2009-02-24 08:09:00,1.2475,1.2475,1.2475,1.2475,2000000.0
2009-02-24 08:10:00,1.24738,1.24745,1.24733,1.24738,11200000.0
2009-02-24 08:11:00,1.2475,1.2475,1.2475,1.2475,4000000.0
2009-02-24 08:12:00,1.2475,1.24765,1.2475,1.24765,11600000.0
2009-02-24 08:13:00,1.24772,1.248,1.24736,1.24748,69200000.0
2009-02-24 08:14:00,1.24765,1.24765,1.24745,1.2475,13800000.0
2009-02-24 08:15:00,1.2475,1.2475,1.2475,1.2475,1000000.0
2009-02-24 08:16:00,1.24752,1.24799,1.2475,1.2475,92400000.0
2009-02-24 08:17:00,1.2476,1.248,1.2476,1.24795,15000000.0
2009-02-24 08:18:00,1.248,1.248,1.24795,1.24795,16400000.0
2009-02-24 08:19:00,1.24795,1.24795,1.247,1.247,39800000.0
2009-02-24 08:20:00,1.24725,1.2475,1.24725,1.2475,71000002.0
2009-02-24 08:21:00,1.2475,1.24795,1.247,1.24795,66800000.0
2009-02-24 08:22:00,1.24795,1.24795,1.24795,1.24795,10000000.0
2009-02-24 08:23:00,1.24795,1.24795,1.24795,1.24795,10000000.0
2009-02-24 08:24:00,1.24795,1.24795,1.24795,1.24795,3000000.0
2009-02-24 08:25:00,1.2479,1.2479,1.2478,1.2478,5800000.0
2009-02-24 08:26:00,1.2478,1.2478,1.2478,1.2478,2000000.0
2009-02-24 08:27:00,1.2478,1.2478,1.2478,1.2478,1000000.0
2009-02-24 08:28:00,1.2478,1.2478,1.2478,1.2478,6000000.0
2009-02-24 08:29:00,1.2478,1.2478,1.2478,1.2478,1000000.0
2009-02-24 08:30:00,1.2478,1.2478,1.2478,1.2478,6000000.0
2009-02-24 08:31:00,1.24785,1.24792,1.2478,1.24792,74000000.0
2009-02-24 08:32:00,1.24769,1.24786,1.24757,1.24786,66800000.0
2009-02-24 08:33:00,1.24753,1.24773,1.24725,1.24734,53200000.0
2009-02-24 08:34:00,1.24781,1.2479,1.24777,1.2479,54600000.0
2009-02-24 08:35:00,1.24785,1.2489,1.24785,1.2489,58000000.0
2009-02-24 08:36:00,1.2489,1.2492,1.2489,1.249,57800000.0
2009-02-24 08:37:00,1.249,1.2492,1.249,1.2492,36200000.0
2009-02-24 08:38:00,1.2492,1.2493,1.249,1.24915,30000000.0
2009-02-24 08:39:00,1.2492,1.24935,1.2491,1.24935,21000000.0
2009-02-24 08:40:00,1.2494,1.2501,1.2493,1.24955,149200000.0
2009-02-24 08:41:00,1.24955,1.2497,1.24955,1.2497,30800000.0
2009-02-24 08:42:00,1.2497,1.2497,1.24965,1.2497,38200000.0
2009-02-24 08:43:00,1.2497,1.24985,1.24875,1.2493,47400000.0
2009-02-24 08:44:00,1.24925,1.24925,1.24865,1.24885,59000000.0
2009-02-24 08:45:00,1.2489,1.2489,1.2489,1.2489,4800000.0
2009-02-24 08:46:00,1.2489,1.2489,1.24705,1.24725,171200000.0
2009-02-24 08:47:00,1.2473,1.2483,1.2472,1.2483,137600000.0
2009-02-24 08:48:00,1.24845,1.24875,1.24845,1.24875,20200000.0
2009-02-24 08:49:00,1.24875,1.24895,1.2487,1.2487,32000000.0
2009-02-24 08:50:00,1.24875,1.2492,1.2486,1.2492,27200000.0
2009-02-24 08:51:00,1.24925,1.2493,1.24875,1.24915,93000000.0
2009-02-24 08:52:00,1.2488,1.24905,1.2488,1.2489,15400000.0
2009-02-24 08:53:00,1.24905,1.24915,1.2486,1.249,16600000.0
2009-02-24 08:54:00,1.2486,1.24915,1.2486,1.24915,17400000.0
2009-02-24 08:55:00,1.24915,1.2492,1.2484,1.24845,58200000.0
2009-02-24 08:56:00,1.2488,1.24955,1.24835,1.24885,117600000.0
2009-02-24 08:57:00,1.2484,1.2492,1.2482,1.2492,106000000.0
2009-02-24 08:58:00,1.24935,1.2499,1.2484,1.24925,123000000.0
2009-02-24 08:59:00,1.24965,1.2503,1.24895,1.24985,169400000.0
2009-02-24 09:00:00,1.24985,1.25035,1.24985,1.25035,123200000.0
2009-02-24 09:01:00,1.2503,1.2513,1.2498,1.25,219999999.0
2009-02-24 09:02:00,1.25,1.25,1.24945,1.24965,27800000.0
2009-02-24 09:03:00,1.24965,1.2502,1.24965,1.25,16400000.0
2009-02-24 09:04:00,1.25005,1.25005,1.25005,1.25005,1000000.0
2009-02-24 09:05:00,1.2495,1.2501,1.2492,1.2498,66000000.0
2009-02-24 09:06:00,1.2499,1.2499,1.24965,1.24965,19200000.0
2009-02-24 09:07:00,1.2496,1.24965,1.2496,1.24965,9600000.0
2009-02-24 09:08:00,1.25002,1.25008,1.24972,1.24981,14600000.0
2009-02-24 09:09:00,1.24965,1.25035,1.24945,1.24945,82800000.0
2009-02-24 09:10:00,1.24971,1.24988,1.24914,1.24959,41600000.0
2009-02-24 09:11:00,1.2495,1.2496,1.2489,1.2489,69200000.0
2009-02-24 09:12:00,1.249,1.249,1.249,1.249,38400000.0
2009-02-24 09:13:00,1.249,1.249,1.249,1.249,72000000.0
2009-02-24 09:14:00,1.249,1.24935,1.24885,1.249,36200000.0
2009-02-24 09:15:00,1.249,1.249,1.249,1.249,2000000.0
2009-02-24 09:16:00,1.2489,1.2489,1.24835,1.24845,63999999.0
2009-02-24 09:17:00,1.2485,1.2485,1.24725,1.2474,242800000.0
2009-02-24 09:18:00,1.2474,1.2478,1.2471,1.2478,76630000.0
2009-02-24 09:19:00,1.2478,1.2478,1.2478,1.2478,6000000.0
2009-02-24 09:20:00,1.2478,1.2478,1.2478,1.2478,2400000.0
2009-02-24 09:21:00,1.2478,1.24784,1.24729,1.24745,77400000.0
2009-02-24 09:22:00,1.2479,1.2479,1.24775,1.2478,4000000.0
2009-02-24 09:23:00,1.2478,1.248,1.24775,1.248,26200000.0
2009-02-24 09:24:00,1.248,1.248,1.24775,1.2479,26600000.0
2009-02-24 09:25:00,1.2479,1.2479,1.2478,1.2478,38000000.0
2009-02-24 09:26:00,1.2478,1.2479,1.24715,1.24715,30400000.0
2009-02-24 09:27:00,1.2473,1.2473,1.2473,1.2473,2000000.0
2009-02-24 09:28:00,1.2473,1.2473,1.2473,1.2473,2000000.0
2009-02-24 09:29:00,1.2473,1.2473,1.247,1.247,6800000.0
2009-02-24 09:30:00,1.24695,1.24695,1.24695,1.24695,10600000.0
2009-02-24 09:31:00,1.247,1.24735,1.2468,1.24715,158600000.0
2009-02-24 09:32:00,1.2471,1.24715,1.24695,1.24695,35200000.0
2009-02-24 09:33:00,1.24695,1.2474,1.24695,1.2474,77200000.0
2009-02-24 09:34:00,1.2474,1.2474,1.2472,1.24725,17000000.0
2009-02-24 09:35:00,1.24742,1.24742,1.24695,1.24695,70200000.0
2009-02-24 09:36:00,1.24725,1.24725,1.24725,1.24725,5000000.0
2009-02-24 09:37:00,1.24725,1.24725,1.24725,1.24725,3000000.0
2009-02-24 09:38:00,1.2475,1.2478,1.24685,1.24705,89400000.0
2009-02-24 09:39:00,1.24715,1.2474,1.24685,1.2474,47800000.0
2009-02-24 09:40:00,1.2472,1.2477,1.2472,1.2477,13000000.0
2009-02-24 09:41:00,1.24775,1.24795,1.24715,1.24775,49400000.0
2009-02-24 09:42:00,1.2479,1.2479,1.24715,1.24745,13400000.0
2009-02-24 09:43:00,1.24745,1.2478,1.24745,1.2476,4000000.0
2009-02-24 09:44:00,1.24745,1.24745,1.2474,1.2474,2600000.0
2009-02-24 09:45:00,1.24713,1.24737,1.24683,1.24711,249200000.0
2009-02-24 09:46:00,1.2471,1.24743,1.24694,1.24733,179600000.0
2009-02-24 09:47:00,1.24745,1.24745,1.24745,1.24745,1000000.0
2009-02-24 09:48:00,1.24745,1.2477,1.2474,1.2474,13400000.0
2009-02-24 09:49:00,1.24745,1.24745,1.24745,1.24745,10000000.0
2009-02-24 09:50:00,1.24755,1.2476,1.24745,1.2475,112000000.0
2009-02-24 09:51:00,1.24745,1.24825,1.24745,1.24825,85000000.0
2009-02-24 09:52:00,1.2484,1.24925,1.2484,1.24925,75600000.0
2009-02-24 09:53:00,1.24925,1.24925,1.24845,1.24905,36000000.0
2009-02-24 09:54:00,1.24905,1.24905,1.24845,1.2488,22400000.0
2009-02-24 09:55:00,1.24875,1.2489,1.24845,1.24875,28600000.0
2009-02-24 09:56:00,1.24865,1.2489,1.248,1.2489,106400000.0
2009-02-24 09:57:00,1.24895,1.24915,1.2489,1.24915,12200000.0
2009-02-24 09:58:00,1.2493,1.24975,1.2493,1.24935,33800000.0
2009-02-24 09:59:00,1.24955,1.24955,1.24955,1.24955,1000000.0
2009-02-24 10:00:00,1.2496,1.2496,1.24915,1.24935,23800000.0
2009-02-24 10:01:00,1.24985,1.24985,1.24875,1.2488,26800000.0
2009-02-24 10:02:00,1.2487,1.2487,1.24795,1.24795,70200000.0
2009-02-24 10:03:00,1.24795,1.24815,1.24745,1.24755,23400000.0
2009-02-24 10:04:00,1.24755,1.24795,1.24755,1.24795,24800000.0
2009-02-24 10:05:00,1.24795,1.24845,1.24795,1.24845,21800000.0
2009-02-24 10:06:00,1.24855,1.24865,1.2484,1.24865,29000000.0
2009-02-24 10:07:00,1.24855,1.24885,1.2485,1.24875,15600000.0
2009-02-24 10:08:00,1.24875,1.24885,1.24835,1.2488,25600000.0
2009-02-24 10:09:00,1.24885,1.24885,1.24885,1.24885,4000000.0
2009-02-24 10:10:00,1.24885,1.24885,1.24855,1.24865,19000000.0
2009-02-24 10:11:00,1.24865,1.24885,1.2486,1.24865,14000000.0
2009-02-24 10:12:00,1.24865,1.24885,1.24865,1.24885,6000000.0
2009-02-24 10:13:00,1.24885,1.24915,1.24885,1.24915,19000000.0
2009-02-24 10:14:00,1.2491,1.2491,1.24885,1.24895,19800000.0
2009-02-24 10:15:00,1.24895,1.24895,1.24895,1.24895,6000000.0
2009-02-24 10:16:00,1.24895,1.24895,1.24895,1.24895,10000000.0
2009-02-24 10:17:00,1.24895,1.24895,1.24895,1.24895,13000000.0
2009-02-24 10:18:00,1.24895,1.24895,1.24895,1.24895,17000000.0
2009-02-24 10:19:00,1.24895,1.24955,1.24895,1.24955,28000000.0
2009-02-24 10:20:00,1.24955,1.2505,1.24955,1.2504,47000000.0
2009-02-24 10:21:00,1.2504,1.25045,1.2499,1.24995,23800000.0
2009-02-24 10:22:00,1.24995,1.24995,1.24995,1.24995,8000000.0
2009-02-24 10:23:00,1.24985,1.24985,1.24985,1.24985,1000000.0
2009-02-24 10:24:00,1.2498,1.24999,1.24969,1.24979,115600000.0
2009-02-24 10:25:00,1.24995,1.2504,1.24995,1.25025,10200000.0
2009-02-24 10:26:00,1.25025,1.25055,1.25025,1.25055,15800000.0
2009-02-24 10:27:00,1.25055,1.25055,1.25055,1.25055,4600000.0
2009-02-24 10:28:00,1.25055,1.25065,1.25055,1.25065,6600000.0
2009-02-24 10:29:00,1.25065,1.25065,1.25055,1.25065,5600000.0
2009-02-24 10:30:00,1.25065,1.25065,1.2496,1.24965,91200000.0
2009-02-24 10:31:00,1.2497,1.24995,1.2497,1.24995,24800000.0
2009-02-24 10:32:00,1.24985,1.24995,1.24975,1.24995,27000000.0
2009-02-24 10:33:00,1.24995,1.25025,1.2497,1.24975,28800000.0
2009-02-24 10:34:00,1.24975,1.24975,1.2493,1.24935,17600000.0
2009-02-24 10:35:00,1.24935,1.24965,1.24925,1.2495,19400000.0
2009-02-24 10:36:00,1.24955,1.24955,1.24935,1.24935,4000000.0
2009-02-24 10:37:00,1.24935,1.24935,1.24935,1.24935,3000000.0
2009-02-24 10:38:00,1.24935,1.24935,1.24935,1.24935,18000000.0
2009-02-24 10:39:00,1.24935,1.2495,1.24935,1.2495,9600000.0
2009-02-24 10:40:00,1.24955,1.2496,1.2493,1.24935,15600000.0
2009-02-24 10:41:00,1.24935,1.24945,1.2489,1.24945,33000000.0
2009-02-24 10:42:00,1.24945,1.24945,1.24875,1.24875,34400000.0
2009-02-24 10:43:00,1.249,1.24935,1.24885,1.24895,51200000.0
2009-02-24 10:44:00,1.24895,1.2492,1.2487,1.2491,8600000.0
2009-02-24 10:45:00,1.2493,1.24935,1.2491,1.2491,6200000.0
2009-02-24 10:46:00,1.2489,1.24927,1.2489,1.24921,225200000.0
2009-02-24 10:47:00,1.24915,1.24965,1.24915,1.24925,10000000.0
2009-02-24 10:48:00,1.24955,1.24965,1.24955,1.24955,6000000.0
2009-02-24 10:49:00,1.24965,1.24995,1.24925,1.24955,28400000.0
2009-02-24 10:50:00,1.24955,1.24955,1.24955,1.24955,7000000.0
2009-02-24 10:51:00,1.24955,1.24955,1.24885,1.24895,35600000.0
2009-02-24 10:52:00,1.24895,1.249,1.2487,1.249,24600000.0
2009-02-24 10:53:00,1.2491,1.2491,1.24865,1.24885,11800000.0
2009-02-24 10:54:00,1.2488,1.24885,1.2488,1.24885,3600000.0
2009-02-24 10:55:00,1.24885,1.24885,1.24885,1.24885,3000000.0
2009-02-24 10:56:00,1.24858,1.24894,1.24819,1.24867,191300000.0
2009-02-24 10:57:00,1.24885,1.24885,1.24875,1.24875,7600000.0
2009-02-24 10:58:00,1.24837,1.24875,1.24808,1.24875,149800000.0
2009-02-24 10:59:00,1.24885,1.2501,1.2488,1.2501,41600000.0
2009-02-24 11:00:00,1.2502,1.2502,1.2491,1.24925,62400000.0
2009-02-24 11:01:00,1.24915,1.24935,1.2491,1.24915,13000000.0
2009-02-24 11:02:00,1.2492,1.24935,1.2491,1.24915,41600000.0
2009-02-24 11:03:00,1.2491,1.2491,1.2485,1.24855,27600000.0
2009-02-24 11:04:00,1.24865,1.24965,1.24865,1.2494,63600000.0
2009-02-24 11:05:00,1.2494,1.24975,1.2494,1.2495,15200000.0
2009-02-24 11:06:00,1.24965,1.24965,1.24965,1.24965,18000000.0
2009-02-24 11:07:00,1.24965,1.2497,1.2494,1.24945,36000000.0
2009-02-24 11:08:00,1.24945,1.2507,1.24945,1.2507,49800000.0
2009-02-24 11:09:00,1.2507,1.2507,1.2499,1.2504,27600000.0
2009-02-24 11:10:00,1.25045,1.25045,1.25015,1.25035,20200000.0
2009-02-24 11:11:00,1.2503,1.2507,1.25015,1.25055,35200000.0
2009-02-24 11:12:00,1.25065,1.25105,1.25055,1.25085,42000000.0
2009-02-24 11:13:00,1.25075,1.25105,1.25045,1.2505,23400000.0
2009-02-24 11:14:00,1.25055,1.25085,1.25035,1.2506,43000000.0
2009-02-24 11:15:00,1.2506,1.25075,1.25045,1.25075,48600000.0
2009-02-24 11:16:00,1.2509,1.25095,1.2504,1.25075,43800000.0
2009-02-24 11:17:00,1.25075,1.25075,1.2502,1.2504,24600000.0
2009-02-24 11:18:00,1.25045,1.25045,1.2502,1.25045,17800000.0
2009-02-24 11:19:00,1.2502,1.25055,1.25015,1.25045,31800000.0
2009-02-24 11:20:00,1.25025,1.25045,1.25015,1.25025,27600000.0
2009-02-24 11:21:00,1.25025,1.2504,1.25015,1.2504,21600000.0
2009-02-24 11:22:00,1.25045,1.25045,1.25045,1.25045,1000000.0
2009-02-24 11:23:00,1.25045,1.25045,1.2501,1.2501,14600000.0
2009-02-24 11:24:00,1.25015,1.25045,1.25015,1.25015,18000000.0
2009-02-24 11:25:00,1.25015,1.25015,1.25015,1.25015,7400000.0
2009-02-24 11:26:00,1.25015,1.25015,1.24995,1.24995,9800000.0
2009-02-24 11:27:00,1.24995,1.2501,1.24995,1.2501,9000000.0
2009-02-24 11:28:00,1.24995,1.25022,1.24985,1.24985,119460000.0
2009-02-24 11:29:00,1.2501,1.2501,1.2499,1.25005,8200000.0
2009-02-24 11:30:00,1.24984,1.25016,1.24982,1.25016,123200000.0
2009-02-24 11:31:00,1.25,1.25007,1.24978,1.24994,176400000.0
2009-02-24 11:32:00,1.25015,1.25015,1.25015,1.25015,1000000.0
2009-02-24 11:33:00,1.2501,1.25015,1.2501,1.25015,11000000.0
2009-02-24 11:34:00,1.2501,1.25085,1.2501,1.25045,14200000.0
2009-02-24 11:35:00,1.2504,1.25075,1.2504,1.25065,52200000.0
2009-02-24 11:36:00,1.25065,1.25065,1.25065,1.25065,1600000.0
2009-02-24 11:37:00,1.25065,1.25075,1.25065,1.25075,4600000.0
2009-02-24 11:38:00,1.25085,1.25095,1.25015,1.25015,21600000.0
2009-02-24 11:39:00,1.25035,1.25065,1.25035,1.25055,34600000.0
2009-02-24 11:40:00,1.25045,1.25045,1.25045,1.25045,3000000.0
2009-02-24 11:41:00,1.25045,1.25045,1.2502,1.2502,6000000.0
2009-02-24 11:42:00,1.25025,1.25085,1.2502,1.2508,40000000.0
2009-02-24 11:43:00,1.25085,1.25085,1.25045,1.25055,22600000.0
2009-02-24 11:44:00,1.2505,1.2505,1.25035,1.25045,6600000.0
2009-02-24 11:45:00,1.25035,1.25045,1.25035,1.25035,9000000.0
2009-02-24 11:46:00,1.25035,1.25045,1.25035,1.25035,6000000.0
2009-02-24 11:47:00,1.25045,1.25045,1.25035,1.25035,4000000.0
2009-02-24 11:48:00,1.25035,1.25035,1.25035,1.25035,4000000.0
2009-02-24 11:49:00,1.25035,1.2508,1.25035,1.2505,69000000.0
2009-02-24 11:50:00,1.25055,1.25055,1.25035,1.25035,24000000.0
2009-02-24 11:51:00,1.25035,1.2507,1.2503,1.2507,76000000.0
2009-02-24 11:52:00,1.25075,1.25075,1.2502,1.25035,39400000.0
2009-02-24 11:53:00,1.25035,1.25035,1.25035,1.25035,2600000.0
2009-02-24 11:54:00,1.25035,1.25035,1.25035,1.25035,5800000.0
2009-02-24 11:55:00,1.25035,1.25035,1.25025,1.25035,28200000.0
2009-02-24 11:56:00,1.25035,1.2505,1.2503,1.2503,22800000.0
2009-02-24 11:57:00,1.25035,1.25035,1.25035,1.25035,15400000.0
2009-02-24 11:58:00,1.25035,1.25045,1.25035,1.25045,5200000.0
2009-02-24 11:59:00,1.25035,1.25055,1.25035,1.25055,13000000.0
2009-02-24 12:00:00,1.25055,1.251,1.25055,1.251,26200000.0
2009-02-24 12:01:00,1.251,1.251,1.251,1.251,2000000.0
2009-02-24 12:02:00,1.25095,1.25105,1.25095,1.25105,2000000.0
2009-02-24 12:03:00,1.2511,1.2511,1.2509,1.25095,6000000.0
2009-02-24 12:04:00,1.2509,1.2509,1.25025,1.25065,44600000.0
2009-02-24 12:05:00,1.2506,1.25065,1.25055,1.25055,15200000.0
2009-02-24 12:06:00,1.25015,1.25025,1.2501,1.25015,61200000.0
2009-02-24 12:07:00,1.25025,1.25025,1.25025,1.25025,38600000.0
2009-02-24 12:08:00,1.25025,1.25045,1.25025,1.25045,23400000.0
2009-02-24 12:09:00,1.25045,1.25045,1.25045,1.25045,5000000.0
2009-02-24 12:10:00,1.25045,1.25045,1.25045,1.25045,5000000.0
2009-02-24 12:11:00,1.25045,1.25045,1.24955,1.24955,41000000.0
2009-02-24 12:12:00,1.24955,1.24955,1.24945,1.24955,29400000.0
2009-02-24 12:13:00,1.24955,1.2499,1.24945,1.24955,13000000.0
2009-02-24 12:14:00,1.24955,1.24955,1.24925,1.24935,34200000.0
2009-02-24 12:15:00,1.24935,1.24935,1.24935,1.24935,8000000.0
2009-02-24 12:16:00,1.24935,1.24935,1.24935,1.24935,2000000.0
2009-02-24 12:17:00,1.2494,1.24945,1.2494,1.24945,11600000.0
2009-02-24 12:18:00,1.24945,1.24945,1.24935,1.24935,17000000.0
2009-02-24 12:19:00,1.24935,1.24945,1.24935,1.2494,35400000.0
2009-02-24 12:20:00,1.2494,1.24945,1.24935,1.2494,65000000.0
2009-02-24 12:21:00,1.2494,1.2494,1.24935,1.24935,14800000.0
2009-02-24 12:22:00,1.24935,1.24935,1.24935,1.24935,31000000.0
2009-02-24 12:23:00,1.24935,1.24955,1.2491,1.24955,53800000.0
2009-02-24 12:24:00,1.24937,1.24958,1.24908,1.24948,133800000.0
2009-02-24 12:25:00,1.24955,1.24975,1.24955,1.24975,10000000.0
2009-02-24 12:26:00,1.24965,1.24995,1.24965,1.24975,23000000.0
2009-02-24 12:27:00,1.24975,1.24995,1.24975,1.24995,4600000.0
2009-02-24 12:28:00,1.24995,1.25005,1.2495,1.2497,12600000.0
2009-02-24 12:29:00,1.24975,1.24975,1.24925,1.24945,53200000.0
2009-02-24 12:30:00,1.24945,1.25,1.24945,1.24955,46600000.0
2009-02-24 12:31:00,1.24955,1.24965,1.24955,1.24955,10000000.0
2009-02-24 12:32:00,1.24955,1.24965,1.2494,1.2494,4000000.0
2009-02-24 12:33:00,1.24935,1.24975,1.2493,1.2493,56000000.0
2009-02-24 12:34:00,1.24915,1.24965,1.24915,1.24965,42800000.0
2009-02-24 12:35:00,1.24965,1.24965,1.24965,1.24965,3000000.0
2009-02-24 12:36:00,1.24965,1.24995,1.24965,1.24985,26000000.0
2009-02-24 12:37:00,1.24985,1.24995,1.24955,1.24965,50600000.0
2009-02-24 12:38:00,1.24965,1.24965,1.24925,1.2495,12000000.0
2009-02-24 12:39:00,1.2496,1.2496,1.24905,1.24955,39400000.0
2009-02-24 12:40:00,1.24965,1.24965,1.2492,1.2492,8000000.0
2009-02-24 12:41:00,1.24935,1.24945,1.24915,1.24935,31000000.0
2009-02-24 12:42:00,1.24935,1.24945,1.2491,1.24915,71000000.0
2009-02-24 12:43:00,1.24915,1.24915,1.24845,1.24865,37800000.0
2009-02-24 12:44:00,1.24865,1.24865,1.2484,1.24845,9600000.0
2009-02-24 12:45:00,1.2481,1.2481,1.24785,1.24795,17000000.0
2009-02-24 12:46:00,1.24795,1.24815,1.2477,1.2477,22400000.0
2009-02-24 12:47:00,1.24785,1.24815,1.2476,1.24815,27200000.0
2009-02-24 12:48:00,1.24815,1.24815,1.2479,1.24795,22000000.0
2009-02-24 12:49:00,1.2479,1.2479,1.24735,1.24755,24400000.0
2009-02-24 12:50:00,1.2479,1.24805,1.2475,1.2475,6600000.0
2009-02-24 12:51:00,1.24765,1.24765,1.24755,1.24755,12200000.0
2009-02-24 12:52:00,1.24755,1.24755,1.24725,1.24725,57200000.0
2009-02-24 12:53:00,1.24725,1.24745,1.2472,1.24735,52600000.0
2009-02-24 12:54:00,1.24735,1.24735,1.24675,1.24685,67400000.0
2009-02-24 12:55:00,1.24685,1.24685,1.24685,1.24685,6000000.0
2009-02-24 12:56:00,1.24685,1.24685,1.24685,1.24685,16200000.0
2009-02-24 12:57:00,1.24685,1.247,1.24685,1.247,23400000.0
2009-02-24 12:58:00,1.24705,1.24715,1.2468,1.2471,28200000.0
2009-02-24 12:59:00,1.24697,1.24709,1.24657,1.24681,101000000.0
2009-02-24 13:00:00,1.24715,1.24715,1.24715,1.24715,1000000.0
2009-02-24 13:01:00,1.24715,1.24725,1.24675,1.24675,49400000.0
2009-02-24 13:02:00,1.24675,1.24675,1.2465,1.2465,4800000.0
2009-02-24 13:03:00,1.24655,1.24685,1.24655,1.24685,35800000.0
2009-02-24 13:04:00,1.24685,1.24725,1.24675,1.247,21000000.0
2009-02-24 13:05:00,1.2469,1.24745,1.2469,1.24695,58200000.0
2009-02-24 13:06:00,1.2471,1.2474,1.24695,1.2473,48200000.0
2009-02-24 13:07:00,1.2474,1.24745,1.2474,1.24745,13000000.0
2009-02-24 13:08:00,1.24735,1.24735,1.2471,1.24735,15600000.0
2009-02-24 13:09:00,1.24745,1.24765,1.2469,1.2469,37400000.0
2009-02-24 13:10:00,1.24695,1.24715,1.2469,1.24715,30200000.0
2009-02-24 13:11:00,1.24715,1.24715,1.24705,1.24705,5200000.0
2009-02-24 13:12:00,1.24715,1.24715,1.2469,1.2469,6800000.0
2009-02-24 13:13:00,1.2471,1.24715,1.24705,1.24715,14200000.0
2009-02-24 13:14:00,1.24715,1.24775,1.24715,1.24775,13400000.0
2009-02-24 13:15:00,1.24775,1.24775,1.24735,1.24735,19000000.0
2009-02-24 13:16:00,1.24745,1.24745,1.24735,1.24735,5400000.0
2009-02-24 13:17:00,1.24745,1.24775,1.24745,1.24775,7400000.0
2009-02-24 13:18:00,1.24775,1.24775,1.24775,1.24775,7400000.0
2009-02-24 13:19:00,1.24775,1.24775,1.24725,1.24745,22200000.0
2009-02-24 13:20:00,1.24735,1.24745,1.24735,1.24745,11800000.0
2009-02-24 13:21:00,1.24745,1.24745,1.24735,1.24735,7400000.0
2009-02-24 13:22:00,1.24735,1.2476,1.24735,1.2476,7600000.0
2009-02-24 13:23:00,1.24765,1.24775,1.24765,1.24775,4200000.0
2009-02-24 13:24:00,1.24775,1.24795,1.24765,1.24765,30400000.0
2009-02-24 13:25:00,1.24775,1.24795,1.24745,1.24795,37200000.0
2009-02-24 13:26:00,1.2479,1.24805,1.2479,1.24805,22400000.0
2009-02-24 13:27:00,1.24795,1.24805,1.24795,1.24795,17000000.0
2009-02-24 13:28:00,1.24795,1.2487,1.2479,1.2487,41400000.0
2009-02-24 13:29:00,1.24875,1.2491,1.24835,1.24865,129000000.0
2009-02-24 13:30:00,1.2487,1.2487,1.24845,1.24845,9600000.0
2009-02-24 13:31:00,1.24855,1.24855,1.24845,1.24845,5200000.0
2009-02-24 13:32:00,1.24855,1.24855,1.24855,1.24855,2800000.0
2009-02-24 13:33:00,1.24855,1.24855,1.24855,1.24855,5000000.0
2009-02-24 13:34:00,1.24855,1.24855,1.24855,1.24855,12000000.0
2009-02-24 13:35:00,1.24855,1.249,1.24855,1.24875,28000000.0
2009-02-24 13:36:00,1.2487,1.24875,1.2487,1.24875,3200000.0
2009-02-24 13:37:00,1.2488,1.249,1.2488,1.249,5800000.0
2009-02-24 13:38:00,1.2493,1.2493,1.2488,1.249,7600000.0
2009-02-24 13:39:00,1.2492,1.2498,1.2491,1.2498,24400000.0
2009-02-24 13:40:00,1.24985,1.24985,1.24905,1.24945,50000000.0
2009-02-24 13:41:00,1.24945,1.24945,1.24915,1.24945,19200000.0
2009-02-24 13:42:00,1.2496,1.24975,1.24905,1.2492,33600000.0
2009-02-24 13:43:00,1.24915,1.24915,1.24915,1.24915,6000000.0
2009-02-24 13:44:00,1.24915,1.2495,1.24915,1.24945,16200000.0
2009-02-24 13:45:00,1.24945,1.24945,1.24945,1.24945,6400000.0
2009-02-24 13:46:00,1.24955,1.24955,1.24955,1.24955,6400000.0
2009-02-24 13:47:00,1.24965,1.24995,1.2496,1.24975,32200000.0
2009-02-24 13:48:00,1.24975,1.24975,1.24975,1.24975,3000000.0
2009-02-24 13:49:00,1.2497,1.2497,1.24935,1.24945,9600000.0
2009-02-24 13:50:00,1.24945,1.24945,1.24945,1.24945,3400000.0
2009-02-24 13:51:00,1.24945,1.2499,1.2494,1.24955,19400000.0
2009-02-24 13:52:00,1.24955,1.2501,1.24945,1.2501,36000000.0
2009-02-24 13:53:00,1.2502,1.2504,1.24985,1.24995,36600000.0
2009-02-24 13:54:00,1.2503,1.25055,1.2499,1.25015,77400000.0
2009-02-24 13:55:00,1.25015,1.25065,1.25015,1.2504,27600000.0
2009-02-24 13:56:00,1.25055,1.25055,1.25055,1.25055,1600000.0
2009-02-24 13:57:00,1.25055,1.2509,1.25045,1.25085,31200000.0
2009-02-24 13:58:00,1.25085,1.25125,1.2508,1.25125,25200000.0
2009-02-24 13:59:00,1.25115,1.25115,1.2508,1.25095,13600000.0
2009-02-24 14:00:00,1.25105,1.25105,1.25065,1.25065,23200000.0
2009-02-24 14:01:00,1.25065,1.2509,1.25065,1.25075,5800000.0
2009-02-24 14:02:00,1.2508,1.2508,1.2506,1.25065,20200000.0
2009-02-24 14:03:00,1.25075,1.25075,1.25065,1.25065,5200000.0
2009-02-24 14:04:00,1.25065,1.25075,1.25065,1.25075,7800000.0
2009-02-24 14:05:00,1.25065,1.25085,1.25065,1.25085,8400000.0
2009-02-24 14:06:00,1.25085,1.25095,1.25085,1.25085,13800000.0
2009-02-24 14:07:00,1.25085,1.2509,1.2503,1.25045,25000000.0
2009-02-24 14:08:00,1.25045,1.25045,1.2496,1.24995,55200000.0
2009-02-24 14:09:00,1.24995,1.25005,1.24995,1.25005,40400000.0
2009-02-24 14:10:00,1.25005,1.2504,1.25005,1.25005,18400000.0
2009-02-24 14:11:00,1.25005,1.25025,1.25,1.25005,18200000.0
2009-02-24 14:12:00,1.25005,1.25005,1.25005,1.25005,14000000.0
2009-02-24 14:13:00,1.25005,1.25005,1.25005,1.25005,15000000.0
2009-02-24 14:14:00,1.25005,1.25005,1.2493,1.24935,49400000.0
2009-02-24 14:15:00,1.24935,1.24945,1.24935,1.24935,7000000.0
2009-02-24 14:16:00,1.2493,1.2493,1.24915,1.24925,39200000.0
2009-02-24 14:17:00,1.24925,1.24925,1.24915,1.24915,21000000.0
2009-02-24 14:18:00,1.24925,1.24925,1.24925,1.24925,14000000.0
2009-02-24 14:19:00,1.24925,1.24925,1.24925,1.24925,15000000.0
2009-02-24 14:20:00,1.24925,1.24925,1.24925,1.24925,5000000.0
2009-02-24 14:21:00,1.24925,1.2495,1.24895,1.24905,23000000.0
2009-02-24 14:22:00,1.24905,1.24905,1.24905,1.24905,4000000.0
2009-02-24 14:23:00,1.24905,1.24905,1.24905,1.24905,3000000.0
2009-02-24 14:24:00,1.24905,1.24905,1.24905,1.24905,7400000.0
2009-02-24 14:25:00,1.24915,1.24955,1.24915,1.24955,24600000.0
2009-02-24 14:26:00,1.24955,1.25005,1.24955,1.25005,48200000.0
2009-02-24 14:27:00,1.25005,1.25035,1.25005,1.25035,33800000.0
2009-02-24 14:28:00,1.25045,1.2508,1.2501,1.2508,67200000.0
2009-02-24 14:29:00,1.2508,1.251,1.2504,1.2505,70400000.0
2009-02-24 14:30:00,1.2506,1.25105,1.25055,1.25105,29000000.0
2009-02-24 14:31:00,1.25105,1.2517,1.25105,1.25145,57600000.0
2009-02-24 14:32:00,1.25145,1.25165,1.25135,1.25145,32600000.0
2009-02-24 14:33:00,1.25145,1.2515,1.25095,1.2512,34200000.0
2009-02-24 14:34:00,1.2512,1.25145,1.2512,1.2514,41200000.0
2009-02-24 14:35:00,1.2515,1.2515,1.2515,1.2515,4800000.0
2009-02-24 14:36:00,1.2514,1.2514,1.25105,1.25115,43600000.0
2009-02-24 14:37:00,1.25115,1.25125,1.25085,1.25105,47200000.0
2009-02-24 14:38:00,1.25105,1.25105,1.25095,1.251,25600000.0
2009-02-24 14:39:00,1.251,1.251,1.25095,1.25095,15400000.0
2009-02-24 14:40:00,1.25095,1.25095,1.25095,1.25095,12200000.0
2009-02-24 14:41:00,1.2512,1.2513,1.2508,1.251,25600000.0
2009-02-24 14:42:00,1.25105,1.25145,1.25105,1.25145,65400000.0
2009-02-24 14:43:00,1.25145,1.25155,1.25145,1.25145,11600000.0
2009-02-24 14:44:00,1.25145,1.25145,1.25145,1.25145,16000000.0
2009-02-24 14:45:00,1.25145,1.252,1.2514,1.252,97400000.0
2009-02-24 14:46:00,1.25215,1.25245,1.25205,1.2522,70200000.0
2009-02-24 14:47:00,1.25225,1.25265,1.2521,1.2521,98400000.0
2009-02-24 14:48:00,1.25215,1.25245,1.25205,1.25225,37000000.0
2009-02-24 14:49:00,1.25225,1.25225,1.25165,1.25215,42400000.0
2009-02-24 14:50:00,1.25215,1.25215,1.2517,1.25175,40000000.0
2009-02-24 14:51:00,1.25175,1.25205,1.25175,1.25195,40400000.0
2009-02-24 14:52:00,1.25195,1.2521,1.2519,1.25195,21800000.0
2009-02-24 14:53:00,1.25195,1.25195,1.25135,1.25145,75600000.0
2009-02-24 14:54:00,1.25145,1.25155,1.25145,1.25155,30400000.0
2009-02-24 14:55:00,1.25155,1.25175,1.25135,1.25145,51400000.0
2009-02-24 14:56:00,1.25145,1.2515,1.2513,1.2513,49000000.0
2009-02-24 14:57:00,1.2513,1.25135,1.2513,1.25135,28400000.0
2009-02-24 14:58:00,1.25135,1.2514,1.25135,1.2514,24400000.0
2009-02-24 14:59:00,1.2512,1.25145,1.2512,1.25145,27000000.0
2009-02-24 15:00:00,1.25145,1.2524,1.25145,1.2524,104400000.0
2009-02-24 15:01:00,1.2524,1.25245,1.25225,1.2523,47600000.0
2009-02-24 15:02:00,1.2523,1.2524,1.2523,1.2523,18800000.0
2009-02-24 15:03:00,1.2523,1.2523,1.2523,1.2523,6600000.0
2009-02-24 15:04:00,1.25225,1.2526,1.25215,1.2523,48800000.0
2009-02-24 15:05:00,1.2523,1.25255,1.2523,1.2523,78200000.0
2009-02-24 15:06:00,1.25235,1.25265,1.2523,1.25255,84800000.0
2009-02-24 15:07:00,1.2526,1.25275,1.25245,1.25255,68200000.0
2009-02-24 15:08:00,1.25255,1.25285,1.25245,1.25255,68000000.0
2009-02-24 15:09:00,1.25255,1.25275,1.25215,1.2524,92600000.0
2009-02-24 15:10:00,1.2524,1.25255,1.2521,1.25235,61600000.0
2009-02-24 15:11:00,1.25235,1.2526,1.2521,1.25235,97200000.0
2009-02-24 15:12:00,1.25235,1.25275,1.25215,1.25275,93000000.0
2009-02-24 15:13:00,1.25275,1.253,1.25275,1.25285,55400000.0
2009-02-24 15:14:00,1.25285,1.25345,1.25275,1.2534,88400000.0
2009-02-24 15:15:00,1.2534,1.25345,1.25285,1.25295,99200000.0
2009-02-24 15:16:00,1.25295,1.25325,1.25275,1.25325,81600000.0
2009-02-24 15:17:00,1.25335,1.25335,1.25295,1.25305,33400000.0
2009-02-24 15:18:00,1.25305,1.25305,1.25235,1.25245,57600000.0
2009-02-24 15:19:00,1.25245,1.25315,1.25245,1.25315,101600000.0
2009-02-24 15:20:00,1.25315,1.25335,1.2529,1.25305,146800000.0
2009-02-24 15:21:00,1.25315,1.25325,1.25255,1.2526,91200000.0
2009-02-24 15:22:00,1.2526,1.2528,1.2526,1.25265,88800000.0
2009-02-24 15:23:00,1.25265,1.25265,1.2525,1.2525,95600000.0
2009-02-24 15:24:00,1.25255,1.25285,1.25255,1.25285,60800000.0
2009-02-24 15:25:00,1.25285,1.25305,1.25265,1.2527,237200000.0
2009-02-24 15:26:00,1.25265,1.2527,1.25265,1.25265,44600000.0
2009-02-24 15:27:00,1.25265,1.25265,1.25215,1.2524,74800000.0
2009-02-24 15:28:00,1.25245,1.25295,1.25245,1.25275,127800000.0
2009-02-24 15:29:00,1.2525,1.25285,1.2525,1.25255,42000000.0
2009-02-24 15:30:00,1.25255,1.25295,1.25255,1.25265,148400000.0
2009-02-24 15:31:00,1.25265,1.25275,1.2525,1.25275,32800000.0
2009-02-24 15:32:00,1.25275,1.25375,1.25255,1.25355,118400000.0
2009-02-24 15:33:00,1.2535,1.25355,1.25335,1.25355,70600000.0
2009-02-24 15:34:00,1.25355,1.25365,1.25315,1.25355,66200000.0
2009-02-24 15:35:00,1.25355,1.2537,1.25225,1.25235,131600000.0
2009-02-24 15:36:00,1.2523,1.2528,1.2522,1.25225,143000000.0
2009-02-24 15:37:00,1.25225,1.25225,1.25185,1.25205,132600000.0
2009-02-24 15:38:00,1.25205,1.25255,1.25205,1.2525,150000000.0
2009-02-24 15:39:00,1.25255,1.2527,1.25225,1.25225,69800000.0
2009-02-24 15:40:00,1.25225,1.25225,1.25165,1.25195,67200000.0
2009-02-24 15:41:00,1.25205,1.2528,1.252,1.25205,130400000.0
2009-02-24 15:42:00,1.25205,1.25265,1.2519,1.25195,181600000.0
2009-02-24 15:43:00,1.25195,1.25195,1.2518,1.2518,48800000.0
2009-02-24 15:44:00,1.2518,1.25195,1.2515,1.25155,182800000.0
2009-02-24 15:45:00,1.25155,1.25185,1.25155,1.25175,87600000.0
2009-02-24 15:46:00,1.25175,1.25225,1.25175,1.25215,109000000.0
2009-02-24 15:47:00,1.25215,1.25245,1.25175,1.25195,155800000.0
2009-02-24 15:48:00,1.25195,1.25265,1.2517,1.25175,213200000.0
2009-02-24 15:49:00,1.2519,1.2524,1.2517,1.2524,173600000.0
2009-02-24 15:50:00,1.2522,1.25265,1.2522,1.25265,170200000.0
2009-02-24 15:51:00,1.25265,1.2535,1.25265,1.2534,149600000.0
2009-02-24 15:52:00,1.25345,1.25355,1.25245,1.25255,137400000.0
2009-02-24 15:53:00,1.25265,1.25335,1.2524,1.2529,83000000.0
2009-02-24 15:54:00,1.2529,1.2531,1.2521,1.2526,94600000.0
2009-02-24 15:55:00,1.25265,1.2528,1.25265,1.25275,66600000.0
2009-02-24 15:56:00,1.2527,1.2534,1.2527,1.2533,69600000.0
2009-02-24 15:57:00,1.2533,1.25345,1.25285,1.25295,140800000.0
2009-02-24 15:58:00,1.2529,1.2538,1.25285,1.2538,147600000.0
2009-02-24 15:59:00,1.2538,1.25395,1.2536,1.25375,124400000.0
2009-02-24 16:00:00,1.2537,1.254,1.25355,1.25365,224800000.0
2009-02-24 16:01:00,1.25365,1.25375,1.25355,1.25355,101800000.0
2009-02-24 16:02:00,1.25345,1.25375,1.25345,1.25365,111200000.0
2009-02-24 16:03:00,1.2536,1.25365,1.25315,1.25325,100200000.0
2009-02-24 16:04:00,1.25325,1.25325,1.25235,1.25245,109000000.0
2009-02-24 16:05:00,1.25245,1.2531,1.25225,1.25285,119000000.0
2009-02-24 16:06:00,1.25315,1.25355,1.25285,1.253,265000000.0
2009-02-24 16:07:00,1.25305,1.25305,1.2529,1.2529,49200000.0
2009-02-24 16:08:00,1.2529,1.25335,1.25275,1.25305,163800000.0
2009-02-24 16:09:00,1.25305,1.25355,1.25285,1.25305,172200000.0
2009-02-24 16:10:00,1.25305,1.25325,1.25245,1.25265,74200000.0
2009-02-24 16:11:00,1.2528,1.25285,1.2522,1.25245,57400000.0
2009-02-24 16:12:00,1.2524,1.25245,1.2517,1.25225,113400000.0
2009-02-24 16:13:00,1.25225,1.2524,1.25215,1.25215,72400000.0
2009-02-24 16:14:00,1.25215,1.25265,1.25215,1.25245,117800000.0
2009-02-24 16:15:00,1.25245,1.25245,1.2519,1.2521,123400000.0
2009-02-24 16:16:00,1.2521,1.25265,1.2521,1.2524,116000000.0
2009-02-24 16:17:00,1.2522,1.25225,1.25175,1.2521,65200000.0
2009-02-24 16:18:00,1.2521,1.2521,1.2513,1.25155,162600000.0
2009-02-24 16:19:00,1.25155,1.2518,1.25115,1.25145,110600000.0
2009-02-24 16:20:00,1.25145,1.25155,1.2512,1.25125,64800000.0
2009-02-24 16:21:00,1.2512,1.2512,1.25025,1.2506,80200000.0
2009-02-24 16:22:00,1.2506,1.2511,1.25055,1.25105,45200000.0
2009-02-24 16:23:00,1.25105,1.25115,1.25055,1.251,88600000.0
2009-02-24 16:24:00,1.25125,1.25205,1.25105,1.25155,180200000.0
2009-02-24 16:25:00,1.25155,1.2518,1.25145,1.25155,48200000.0
2009-02-24 16:26:00,1.25155,1.2518,1.2515,1.25155,84600000.0
2009-02-24 16:27:00,1.25155,1.25175,1.25155,1.25175,37000000.0
2009-02-24 16:28:00,1.25175,1.25225,1.25155,1.25225,175400000.0
2009-02-24 16:29:00,1.25225,1.25225,1.2518,1.2518,117000000.0
2009-02-24 16:30:00,1.25185,1.2528,1.25175,1.2523,149800000.0
2009-02-24 16:31:00,1.2522,1.2524,1.25155,1.2518,121460000.0
2009-02-24 16:32:00,1.2517,1.25235,1.25155,1.2517,180000000.0
2009-02-24 16:33:00,1.25175,1.25195,1.2514,1.25165,132400000.0
2009-02-24 16:34:00,1.25165,1.25165,1.25125,1.2516,119600000.0
2009-02-24 16:35:00,1.2514,1.25165,1.2505,1.25145,136000000.0
2009-02-24 16:36:00,1.25145,1.25145,1.2506,1.2509,150400000.0
2009-02-24 16:37:00,1.2509,1.25175,1.2508,1.25175,115600000.0
2009-02-24 16:38:00,1.2519,1.25215,1.2511,1.2515,301400000.0
2009-02-24 16:39:00,1.2516,1.2517,1.2504,1.25045,136000000.0
2009-02-24 16:40:00,1.25055,1.2507,1.2494,1.2494,181430000.0
2009-02-24 16:41:00,1.24955,1.24955,1.2479,1.2484,178000000.0
2009-02-24 16:42:00,1.2484,1.24945,1.24805,1.24935,138000000.0
2009-02-24 16:43:00,1.24935,1.2494,1.2482,1.24895,206560000.0
2009-02-24 16:44:00,1.24905,1.24925,1.24855,1.2492,121200000.0
2009-02-24 16:45:00,1.2492,1.24935,1.24855,1.2487,140000000.0
2009-02-24 16:46:00,1.24875,1.249,1.24855,1.2488,158200000.0
2009-02-24 16:47:00,1.2488,1.24895,1.2486,1.2487,86600000.0
2009-02-24 16:48:00,1.2487,1.2489,1.24855,1.2488,89600000.0
2009-02-24 16:49:00,1.2488,1.24905,1.2486,1.24865,112600000.0
2009-02-24 16:50:00,1.24865,1.24865,1.24815,1.2482,93000000.0
2009-02-24 16:51:00,1.2482,1.2484,1.2471,1.2471,106400000.0
2009-02-24 16:52:00,1.2471,1.24725,1.24545,1.24555,120400000.0
2009-02-24 16:53:00,1.24555,1.2465,1.2455,1.2464,114200000.0
2009-02-24 16:54:00,1.24635,1.2472,1.24635,1.2471,208900000.0
2009-02-24 16:55:00,1.2471,1.24795,1.24685,1.2474,174800000.0
2009-02-24 16:56:00,1.2474,1.2479,1.24665,1.24665,203400000.0
2009-02-24 16:57:00,1.24665,1.247,1.24665,1.24695,65200000.0
2009-02-24 16:58:00,1.24695,1.247,1.24605,1.2462,131600000.0
2009-02-24 16:59:00,1.24625,1.2464,1.24535,1.24605,176440000.0
2009-02-24 17:00:00,1.2461,1.2476,1.246,1.24755,128400000.0
2009-02-24 17:01:00,1.24755,1.24775,1.24725,1.2476,156200000.0
2009-02-24 17:02:00,1.2476,1.24815,1.2472,1.2476,142400000.0
2009-02-24 17:03:00,1.24765,1.24835,1.24745,1.24835,172700000.0
2009-02-24 17:04:00,1.2484,1.2486,1.2473,1.2478,118200000.0
2009-02-24 17:05:00,1.2478,1.24805,1.24755,1.24775,142600000.0
2009-02-24 17:06:00,1.24775,1.24805,1.2474,1.24765,171400000.0
2009-02-24 17:07:00,1.24765,1.24765,1.2463,1.2469,255100000.0
2009-02-24 17:08:00,1.247,1.247,1.2457,1.24585,160200000.0
2009-02-24 17:09:00,1.2458,1.2464,1.24555,1.24635,180000000.0
2009-02-24 17:10:00,1.24615,1.2462,1.2434,1.24355,247200000.0
2009-02-24 17:11:00,1.24355,1.24425,1.2435,1.2442,243800000.0
2009-02-24 17:12:00,1.2442,1.24445,1.2437,1.24375,152200000.0
2009-02-24 17:13:00,1.24375,1.24415,1.24265,1.2427,233200000.0
2009-02-24 17:14:00,1.2428,1.24365,1.2427,1.2435,163600000.0
2009-02-24 17:15:00,1.2435,1.2451,1.2435,1.24505,199000000.0
2009-02-24 17:16:00,1.2451,1.2451,1.244,1.2445,157400000.0
2009-02-24 17:17:00,1.2445,1.24575,1.24445,1.24505,195200000.0
2009-02-24 17:18:00,1.2451,1.24545,1.2446,1.24515,158400000.0
2009-02-24 17:19:00,1.2452,1.24545,1.2448,1.24495,105400000.0
2009-02-24 17:20:00,1.24495,1.24525,1.24485,1.24515,77800000.0
2009-02-24 17:21:00,1.24515,1.24515,1.24445,1.24475,87000000.0
2009-02-24 17:22:00,1.24475,1.24475,1.24455,1.24475,43800000.0
2009-02-24 17:23:00,1.24475,1.2451,1.2447,1.2447,65200000.0
2009-02-24 17:24:00,1.24465,1.2449,1.2435,1.2446,128000000.0
2009-02-24 17:25:00,1.24445,1.2449,1.2439,1.2449,151400000.0
2009-02-24 17:26:00,1.2449,1.2451,1.24385,1.24455,151200000.0
2009-02-24 17:27:00,1.24455,1.24485,1.2439,1.244,106200000.0
2009-02-24 17:28:00,1.244,1.24415,1.24365,1.24385,113200000.0
2009-02-24 17:29:00,1.24385,1.24385,1.24265,1.24275,197600000.0
2009-02-24 17:30:00,1.24275,1.24275,1.2421,1.2422,171600000.0
2009-02-24 17:31:00,1.2422,1.2422,1.2401,1.2403,189050000.0
2009-02-24 17:32:00,1.2403,1.24155,1.24005,1.24155,139600000.0
2009-02-24 17:33:00,1.2416,1.242,1.24115,1.24155,158800000.0
2009-02-24 17:34:00,1.24155,1.2416,1.24105,1.24115,138600000.0
2009-02-24 17:35:00,1.24115,1.24155,1.241,1.24155,114200000.0
2009-02-24 17:36:00,1.24155,1.24165,1.24105,1.2411,77600000.0
2009-02-24 17:37:00,1.24115,1.2416,1.2411,1.2413,113400000.0
2009-02-24 17:38:00,1.24135,1.24135,1.241,1.2411,118400000.0
2009-02-24 17:39:00,1.2411,1.24215,1.241,1.2419,88200000.0
2009-02-24 17:40:00,1.24155,1.2426,1.2415,1.2421,194600000.0
2009-02-24 17:41:00,1.2421,1.2422,1.24205,1.2421,42400000.0
2009-02-24 17:42:00,1.24215,1.24215,1.2413,1.24145,76800000.0
2009-02-24 17:43:00,1.2415,1.2415,1.2413,1.24135,68600000.0
2009-02-24 17:44:00,1.24135,1.2414,1.241,1.2413,121200000.0
2009-02-24 17:45:00,1.2413,1.24135,1.241,1.2411,109000000.0
2009-02-24 17:46:00,1.2411,1.2411,1.23955,1.2397,165240000.0
2009-02-24 17:47:00,1.2397,1.2398,1.23955,1.23965,64800000.0
2009-02-24 17:48:00,1.23965,1.2411,1.2396,1.24075,169000000.0
2009-02-24 17:49:00,1.24075,1.24075,1.23965,1.2401,102800000.0
2009-02-24 17:50:00,1.2401,1.2405,1.23975,1.24035,181400000.0
2009-02-24 17:51:00,1.2404,1.24075,1.24025,1.2406,101400000.0
2009-02-24 17:52:00,1.2406,1.24125,1.2405,1.2412,139800000.0
2009-02-24 17:53:00,1.2412,1.2419,1.24115,1.24185,56400000.0
2009-02-24 17:54:00,1.2418,1.24195,1.24165,1.24165,59400000.0
2009-02-24 17:55:00,1.24165,1.2418,1.2412,1.24155,129000000.0
2009-02-24 17:56:00,1.24145,1.24175,1.2414,1.2416,109200000.0
2009-02-24 17:57:00,1.2416,1.2423,1.2416,1.2423,120600000.0
2009-02-24 17:58:00,1.2423,1.2427,1.24225,1.2426,180800000.0
2009-02-24 17:59:00,1.2427,1.2459,1.2427,1.24575,209400000.0
2009-02-24 18:00:00,1.2455,1.24575,1.2446,1.24475,144400000.0
2009-02-24 18:01:00,1.24475,1.24495,1.2446,1.2446,76200000.0
2009-02-24 18:02:00,1.2446,1.2447,1.2444,1.24465,69000000.0
2009-02-24 18:03:00,1.2446,1.24465,1.2444,1.24455,100800000.0
2009-02-24 18:04:00,1.24455,1.24525,1.24455,1.24475,137800000.0
2009-02-24 18:05:00,1.24475,1.24475,1.24425,1.24465,129200000.0
2009-02-24 18:06:00,1.24465,1.24505,1.24435,1.24445,165100000.0
2009-02-24 18:07:00,1.2445,1.245,1.24445,1.2447,72800000.0
2009-02-24 18:08:00,1.2447,1.2449,1.24445,1.2446,70000000.0
2009-02-24 18:09:00,1.2446,1.2453,1.24425,1.24525,159800000.0
2009-02-24 18:10:00,1.2453,1.2461,1.24525,1.24535,139340000.0
2009-02-24 18:11:00,1.24535,1.2454,1.24465,1.24525,147600000.0
2009-02-24 18:12:00,1.2454,1.246,1.2451,1.2457,166800000.0
2009-02-24 18:13:00,1.2457,1.24665,1.2456,1.2457,191400000.0
2009-02-24 18:14:00,1.24565,1.24615,1.2447,1.2452,229000000.0
2009-02-24 18:15:00,1.2449,1.24575,1.2448,1.2449,203600000.0
2009-02-24 18:16:00,1.24495,1.2456,1.2449,1.2449,175400000.0
2009-02-24 18:17:00,1.2451,1.24545,1.24495,1.24535,192200000.0
2009-02-24 18:18:00,1.24535,1.24535,1.2452,1.24525,197000000.0
2009-02-24 18:19:00,1.24525,1.24565,1.24525,1.2455,212200000.0
2009-02-24 18:20:00,1.24545,1.24585,1.2453,1.24585,168400000.0
2009-02-24 18:21:00,1.24585,1.24585,1.24545,1.2456,162600000.0
2009-02-24 18:22:00,1.2456,1.2457,1.2454,1.2454,94800000.0
2009-02-24 18:23:00,1.2454,1.2457,1.24495,1.24505,136600000.0
2009-02-24 18:24:00,1.24505,1.2452,1.24435,1.24475,75200000.0
2009-02-24 18:25:00,1.2448,1.24565,1.24475,1.24555,181400000.0
2009-02-24 18:26:00,1.24565,1.24595,1.24525,1.2454,106000000.0
2009-02-24 18:27:00,1.2454,1.24575,1.24495,1.24515,157800000.0
2009-02-24 18:28:00,1.24515,1.2454,1.24505,1.24515,89600000.0
2009-02-24 18:29:00,1.24515,1.24515,1.24435,1.24465,73000000.0
2009-02-24 18:30:00,1.24465,1.24525,1.24435,1.24505,93800000.0
2009-02-24 18:31:00,1.24505,1.24565,1.2448,1.24515,86000000.0
2009-02-24 18:32:00,1.24515,1.2455,1.245,1.245,69800000.0
2009-02-24 18:33:00,1.245,1.24505,1.2449,1.24505,41400000.0
2009-02-24 18:34:00,1.24505,1.2456,1.24495,1.24505,66000000.0
2009-02-24 18:35:00,1.24505,1.24555,1.24505,1.2455,60800000.0
2009-02-24 18:36:00,1.24545,1.24565,1.2453,1.2453,69760000.0
2009-02-24 18:37:00,1.2453,1.24535,1.24505,1.2452,188600000.0
2009-02-24 18:38:00,1.2452,1.2453,1.245,1.2452,69800000.0
2009-02-24 18:39:00,1.2452,1.2453,1.2452,1.2453,38600000.0
2009-02-24 18:40:00,1.24525,1.24525,1.2452,1.2452,24400000.0
2009-02-24 18:41:00,1.2452,1.2452,1.24505,1.2451,114600000.0
2009-02-24 18:42:00,1.2451,1.24515,1.24505,1.24515,167800000.0
2009-02-24 18:43:00,1.2452,1.2452,1.2446,1.24465,45200000.0
2009-02-24 18:44:00,1.24505,1.2453,1.2447,1.24475,116200000.0
2009-02-24 18:45:00,1.24475,1.24495,1.2447,1.24485,53000000.0
2009-02-24 18:46:00,1.24495,1.2452,1.24485,1.2451,61800000.0
2009-02-24 18:47:00,1.2452,1.2453,1.2451,1.2453,28800000.0
2009-02-24 18:48:00,1.24525,1.24545,1.24525,1.2454,46000000.0
2009-02-24 18:49:00,1.24545,1.24565,1.24545,1.24555,38200000.0
2009-02-24 18:50:00,1.24555,1.24685,1.2455,1.2466,89760000.0
2009-02-24 18:51:00,1.24655,1.24665,1.24655,1.24655,15200000.0
2009-02-24 18:52:00,1.24655,1.24665,1.24625,1.24645,36000000.0
2009-02-24 18:53:00,1.24635,1.24635,1.2463,1.2463,31600000.0
2009-02-24 18:54:00,1.24625,1.24625,1.24565,1.24575,79440000.0
2009-02-24 18:55:00,1.24575,1.24575,1.24555,1.24575,49600000.0
2009-02-24 18:56:00,1.24585,1.24585,1.24565,1.24565,74400000.0
2009-02-24 18:57:00,1.24565,1.24565,1.24555,1.24565,60800000.0
2009-02-24 18:58:00,1.24565,1.24645,1.24565,1.24635,153200000.0
2009-02-24 18:59:00,1.2464,1.24685,1.24635,1.24675,204600000.0
2009-02-24 19:00:00,1.24675,1.247,1.24675,1.24675,338600000.0
2009-02-24 19:01:00,1.2468,1.247,1.2458,1.24595,242400000.0
2009-02-24 19:02:00,1.24605,1.2463,1.24605,1.24615,136200000.0
2009-02-24 19:03:00,1.24615,1.24615,1.246,1.246,6800000.0
2009-02-24 19:04:00,1.24595,1.24615,1.24535,1.24575,198000000.0
2009-02-24 19:05:00,1.24575,1.24645,1.2457,1.24645,127000000.0
2009-02-24 19:06:00,1.24645,1.24695,1.24615,1.24665,111200000.0
2009-02-24 19:07:00,1.2466,1.24675,1.24595,1.24615,142800000.0
2009-02-24 19:08:00,1.24615,1.2465,1.24585,1.2463,120800000.0
2009-02-24 19:09:00,1.2462,1.2465,1.2462,1.24635,89800000.0
2009-02-24 19:10:00,1.24635,1.24665,1.24635,1.24665,44200000.0
2009-02-24 19:11:00,1.24675,1.24675,1.2462,1.24625,71800000.0
2009-02-24 19:12:00,1.24635,1.24635,1.24625,1.24635,38200000.0
2009-02-24 19:13:00,1.24635,1.24645,1.24585,1.246,66800000.0
2009-02-24 19:14:00,1.24605,1.24635,1.246,1.2461,96400000.0
2009-02-24 19:15:00,1.2461,1.24635,1.24605,1.24615,53400000.0
2009-02-24 19:16:00,1.24615,1.2464,1.2461,1.24615,52000000.0
2009-02-24 19:17:00,1.24615,1.24625,1.24585,1.24585,96600000.0
2009-02-24 19:18:00,1.2456,1.24595,1.24535,1.24575,117600000.0
2009-02-24 19:19:00,1.24575,1.24595,1.24575,1.24595,89000000.0
2009-02-24 19:20:00,1.24595,1.24595,1.24595,1.24595,65600000.0
2009-02-24 19:21:00,1.24595,1.24595,1.24595,1.24595,22400000.0
2009-02-24 19:22:00,1.24595,1.2461,1.24595,1.24595,37200000.0
2009-02-24 19:23:00,1.24595,1.24595,1.24545,1.24575,64000000.0
2009-02-24 19:24:00,1.24575,1.2461,1.2455,1.24585,120000000.0
2009-02-24 19:25:00,1.2458,1.24595,1.2458,1.24595,42800000.0
2009-02-24 19:26:00,1.24595,1.24595,1.2458,1.2459,66600000.0
2009-02-24 19:27:00,1.24585,1.24605,1.24545,1.24605,103200000.0
2009-02-24 19:28:00,1.246,1.24605,1.24575,1.24595,75000000.0
2009-02-24 19:29:00,1.24595,1.24605,1.2457,1.246,67400000.0
2009-02-24 19:30:00,1.24595,1.24605,1.24595,1.24595,42600000.0
2009-02-24 19:31:00,1.24595,1.24595,1.24545,1.24575,93800000.0
2009-02-24 19:32:00,1.24575,1.24575,1.2454,1.2457,93600000.0
2009-02-24 19:33:00,1.24575,1.24595,1.2455,1.24575,49000000.0
2009-02-24 19:34:00,1.24575,1.24585,1.24535,1.24575,99800000.0
2009-02-24 19:35:00,1.24575,1.24595,1.24575,1.24595,57000000.0
2009-02-24 19:36:00,1.24595,1.24595,1.24545,1.24545,90200000.0
2009-02-24 19:37:00,1.24545,1.24545,1.2444,1.24455,65000000.0
2009-02-24 19:38:00,1.24455,1.24545,1.24455,1.24495,128400000.0
2009-02-24 19:39:00,1.24495,1.24545,1.2449,1.24545,120200000.0
2009-02-24 19:40:00,1.2455,1.24575,1.2452,1.2455,105000000.0
2009-02-24 19:41:00,1.2455,1.24555,1.2452,1.24555,90200000.0
2009-02-24 19:42:00,1.24555,1.2462,1.24555,1.2462,107000000.0
2009-02-24 19:43:00,1.2462,1.24635,1.2461,1.24635,98400000.0
2009-02-24 19:44:00,1.24635,1.2464,1.2462,1.24625,68800000.0
2009-02-24 19:45:00,1.24625,1.2464,1.24615,1.24615,74400000.0
2009-02-24 19:46:00,1.2459,1.24615,1.2458,1.24595,64800000.0
2009-02-24 19:47:00,1.24595,1.24595,1.2455,1.2455,60400000.0
2009-02-24 19:48:00,1.2457,1.24595,1.24555,1.24595,51000000.0
2009-02-24 19:49:00,1.24605,1.2461,1.24605,1.2461,6400000.0
2009-02-24 19:50:00,1.2461,1.2461,1.24545,1.24575,161800000.0
2009-02-24 19:51:00,1.24575,1.24585,1.24545,1.24545,91600000.0
2009-02-24 19:52:00,1.24545,1.24555,1.24545,1.24555,28800000.0
2009-02-24 19:53:00,1.24555,1.2456,1.24545,1.24545,156600000.0
2009-02-24 19:54:00,1.24545,1.24605,1.24545,1.24595,55600000.0
2009-02-24 19:55:00,1.24595,1.24605,1.24585,1.24605,37400000.0
2009-02-24 19:56:00,1.24615,1.2463,1.24585,1.24585,84200000.0
2009-02-24 19:57:00,1.24585,1.2464,1.24585,1.2463,45800000.0
2009-02-24 19:58:00,1.2463,1.24695,1.24625,1.24655,111000000.0
2009-02-24 19:59:00,1.24655,1.24715,1.24625,1.24715,111800000.0
2009-02-24 20:00:00,1.24715,1.2483,1.24715,1.2483,190400000.0
2009-02-24 20:01:00,1.2483,1.249,1.2479,1.24885,146200000.0
2009-02-24 20:02:00,1.24885,1.24945,1.24885,1.24915,247600000.0
2009-02-24 20:03:00,1.24905,1.24925,1.248,1.2483,254800000.0
2009-02-24 20:04:00,1.24835,1.24835,1.2477,1.24775,135600000.0
2009-02-24 20:05:00,1.2474,1.24755,1.24655,1.24725,209600000.0
2009-02-24 20:06:00,1.24725,1.24725,1.247,1.24705,251200000.0
2009-02-24 20:07:00,1.24705,1.24725,1.2468,1.24685,235800000.0
2009-02-24 20:08:00,1.24685,1.24685,1.2465,1.24665,101200000.0
2009-02-24 20:09:00,1.24665,1.24725,1.24655,1.24675,117000000.0
2009-02-24 20:10:00,1.24675,1.24735,1.24665,1.24715,102600000.0
2009-02-24 20:11:00,1.24715,1.24725,1.24705,1.24725,28600000.0
2009-02-24 20:12:00,1.24725,1.24755,1.24695,1.2471,126400000.0
2009-02-24 20:13:00,1.2471,1.24755,1.2471,1.24715,149200000.0
2009-02-24 20:14:00,1.24715,1.24805,1.24715,1.24805,76800000.0
2009-02-24 20:15:00,1.24815,1.24845,1.2481,1.24845,98200000.0
2009-02-24 20:16:00,1.24845,1.24845,1.24835,1.24835,85400000.0
2009-02-24 20:17:00,1.24835,1.24845,1.2483,1.24845,38200000.0
2009-02-24 20:18:00,1.24845,1.24855,1.2481,1.24835,102600000.0
2009-02-24 20:19:00,1.24835,1.24845,1.24825,1.24825,52800000.0
2009-02-24 20:20:00,1.2483,1.2483,1.2479,1.2479,41800000.0
2009-02-24 20:21:00,1.24795,1.24795,1.2475,1.24765,49000000.0
2009-02-24 20:22:00,1.24755,1.24755,1.24695,1.247,98200000.0
2009-02-24 20:23:00,1.247,1.247,1.24645,1.24645,94600000.0
2009-02-24 20:24:00,1.24645,1.24645,1.24585,1.24615,181000000.0
2009-02-24 20:25:00,1.24615,1.2465,1.24485,1.24505,150800000.0
2009-02-24 20:26:00,1.24505,1.24545,1.24505,1.24545,82600000.0
2009-02-24 20:27:00,1.24545,1.24545,1.24495,1.24545,84200000.0
2009-02-24 20:28:00,1.24535,1.24535,1.24515,1.2452,59000000.0
2009-02-24 20:29:00,1.2452,1.2453,1.24505,1.24505,105400000.0
2009-02-24 20:30:00,1.24505,1.24505,1.2446,1.24475,226600000.0
2009-02-24 20:31:00,1.24475,1.24505,1.24405,1.24425,128400000.0
2009-02-24 20:32:00,1.24425,1.2446,1.24405,1.24425,71800000.0
2009-02-24 20:33:00,1.24425,1.24455,1.2442,1.24455,89200000.0
2009-02-24 20:34:00,1.24455,1.24455,1.244,1.24405,95000000.0
2009-02-24 20:35:00,1.24405,1.2444,1.244,1.2444,85100000.0
2009-02-24 20:36:00,1.24445,1.24455,1.2442,1.24445,95000000.0
2009-02-24 20:37:00,1.2444,1.24455,1.2444,1.2445,52000000.0
2009-02-24 20:38:00,1.24445,1.24445,1.24395,1.24425,92600000.0
2009-02-24 20:39:00,1.2439,1.2444,1.243,1.244,155400000.0
2009-02-24 20:40:00,1.24405,1.24405,1.24305,1.2433,245600000.0
2009-02-24 20:41:00,1.2433,1.24435,1.2433,1.24435,107800000.0
2009-02-24 20:42:00,1.2443,1.24455,1.24405,1.2442,82200000.0
2009-02-24 20:43:00,1.2443,1.2444,1.2441,1.2444,40200000.0
2009-02-24 20:44:00,1.2444,1.2446,1.2444,1.2445,68400000.0
2009-02-24 20:45:00,1.2445,1.24465,1.24445,1.24465,44200000.0
2009-02-24 20:46:00,1.24465,1.24465,1.24445,1.2445,78200000.0
2009-02-24 20:47:00,1.2445,1.24455,1.24445,1.24445,23400000.0
2009-02-24 20:48:00,1.24445,1.24455,1.24415,1.2442,117400000.0
2009-02-24 20:49:00,1.24425,1.24435,1.2442,1.2442,58000000.0
2009-02-24 20:50:00,1.2442,1.24425,1.243,1.24305,224600000.0
2009-02-24 20:51:00,1.24305,1.24325,1.24155,1.24325,171200000.0
2009-02-24 20:52:00,1.2429,1.243,1.24225,1.2425,251800000.0
2009-02-24 20:53:00,1.2425,1.243,1.2425,1.24265,145800000.0
2009-02-24 20:54:00,1.24265,1.2431,1.24245,1.24295,150800000.0
2009-02-24 20:55:00,1.24295,1.24335,1.24245,1.24255,207400000.0
2009-02-24 20:56:00,1.24245,1.24285,1.24245,1.2427,92600000.0
2009-02-24 20:57:00,1.24265,1.24285,1.2424,1.24255,95200000.0
2009-02-24 20:58:00,1.24255,1.24315,1.24245,1.24315,52600000.0
2009-02-24 20:59:00,1.24315,1.2432,1.24295,1.24315,49000000.0
2009-02-24 21:00:00,1.24315,1.24315,1.2425,1.24285,148000000.0
2009-02-24 21:01:00,1.24295,1.24325,1.24255,1.24275,95000000.0
2009-02-24 21:02:00,1.24275,1.24295,1.2425,1.24255,50200000.0
2009-02-24 21:03:00,1.24255,1.2431,1.24245,1.24295,303599999.0
2009-02-24 21:04:00,1.24295,1.24295,1.2424,1.24245,75200000.0
2009-02-24 21:05:00,1.24245,1.24285,1.24245,1.24275,117400000.0
2009-02-24 21:06:00,1.2427,1.2427,1.24225,1.24225,144200000.0
2009-02-24 21:07:00,1.24225,1.2426,1.24225,1.24245,84800000.0
2009-02-24 21:08:00,1.24245,1.24265,1.2424,1.24265,38400000.0
2009-02-24 21:09:00,1.2427,1.2427,1.2425,1.2426,69800000.0
2009-02-24 21:10:00,1.2426,1.2426,1.2426,1.2426,60800000.0
2009-02-24 21:11:00,1.2426,1.24285,1.2426,1.24275,137000000.0
2009-02-24 21:12:00,1.24275,1.2432,1.24275,1.2431,134400000.0
2009-02-24 21:13:00,1.2432,1.24345,1.2431,1.24315,135000000.0
2009-02-24 21:14:00,1.24315,1.24395,1.24315,1.24395,153800000.0
2009-02-24 21:15:00,1.24395,1.24395,1.24265,1.24265,202400000.0
2009-02-24 21:16:00,1.24275,1.24295,1.24215,1.24225,108800000.0
2009-02-24 21:17:00,1.24225,1.24225,1.24145,1.24195,162400000.0
2009-02-24 21:18:00,1.24195,1.24195,1.24145,1.2415,216400000.0
2009-02-24 21:19:00,1.24145,1.24185,1.2413,1.24145,144800000.0
2009-02-24 21:20:00,1.24145,1.24165,1.24145,1.24165,61200000.0
2009-02-24 21:21:00,1.24165,1.24165,1.24145,1.24145,78400000.0
2009-02-24 21:22:00,1.24145,1.24155,1.24145,1.24145,60800000.0
2009-02-24 21:23:00,1.24145,1.24145,1.24145,1.24145,81600000.0
2009-02-24 21:24:00,1.24145,1.24145,1.24145,1.24145,86400000.0
2009-02-24 21:25:00,1.24145,1.24145,1.24115,1.2412,97400000.0
2009-02-24 21:26:00,1.2412,1.2413,1.24115,1.24125,122400000.0
2009-02-24 21:27:00,1.24115,1.24135,1.24095,1.241,74000000.0
2009-02-24 21:28:00,1.2411,1.24125,1.2411,1.24125,110600000.0
2009-02-24 21:29:00,1.2413,1.2413,1.24115,1.2413,78000000.0
2009-02-24 21:30:00,1.2413,1.24145,1.2411,1.2412,180400000.0
2009-02-24 21:31:00,1.2412,1.2413,1.2405,1.24055,76800000.0
2009-02-24 21:32:00,1.24055,1.24105,1.24035,1.24085,85600000.0
2009-02-24 21:33:00,1.2409,1.241,1.24055,1.24055,127600000.0
2009-02-24 21:34:00,1.24065,1.24125,1.24065,1.24115,172200000.0
2009-02-24 21:35:00,1.24115,1.24145,1.24115,1.24145,93600000.0
2009-02-24 21:36:00,1.24145,1.24145,1.24125,1.24125,112200000.0
2009-02-24 21:37:00,1.24105,1.24115,1.24095,1.24115,62800000.0
2009-02-24 21:38:00,1.24095,1.2413,1.24095,1.24095,171000000.0
2009-02-24 21:39:00,1.2409,1.2416,1.24075,1.24135,118800000.0
2009-02-24 21:40:00,1.24135,1.24155,1.24135,1.24145,38400000.0
2009-02-24 21:41:00,1.24145,1.24145,1.2412,1.24135,45000000.0
2009-02-24 21:42:00,1.24145,1.24145,1.24135,1.24145,32000000.0
2009-02-24 21:43:00,1.24145,1.24175,1.24145,1.24175,66600000.0
2009-02-24 21:44:00,1.24185,1.2419,1.2417,1.2419,117400000.0
2009-02-24 21:45:00,1.24195,1.24225,1.24195,1.2421,101400000.0
2009-02-24 21:46:00,1.2421,1.2422,1.24205,1.24215,80000000.0
2009-02-24 21:47:00,1.24215,1.2422,1.24215,1.2422,22400000.0
2009-02-24 21:48:00,1.2422,1.2422,1.24195,1.24195,32000000.0
2009-02-24 21:49:00,1.24195,1.24195,1.2414,1.24165,51600000.0
2009-02-24 21:50:00,1.2417,1.24175,1.2417,1.24175,13600000.0
2009-02-24 21:51:00,1.2417,1.24175,1.2417,1.24175,14200000.0
2009-02-24 21:52:00,1.24185,1.242,1.24185,1.242,14200000.0
2009-02-24 21:53:00,1.242,1.24205,1.242,1.24205,22600000.0
2009-02-24 21:54:00,1.24205,1.24225,1.24195,1.24225,39200000.0
2009-02-24 21:55:00,1.24235,1.24235,1.24205,1.24205,14200000.0
2009-02-24 21:56:00,1.24205,1.24205,1.2417,1.24175,61400000.0
2009-02-24 21:57:00,1.24175,1.24175,1.2414,1.24155,36600000.0
2009-02-24 21:58:00,1.24155,1.24155,1.24145,1.24145,5600000.0
2009-02-24 21:59:00,1.24145,1.2416,1.2414,1.24145,45400000.0
2009-02-24 22:00:00,1.24145,1.2415,1.24135,1.2414,25000000.0
2009-02-24 22:01:00,1.24135,1.24155,1.2411,1.2411,42200000.0
2009-02-24 22:02:00,1.2411,1.2412,1.241,1.2411,22200000.0
2009-02-24 22:03:00,1.24115,1.24155,1.24115,1.24155,44200000.0
2009-02-24 22:04:00,1.24165,1.2423,1.2414,1.2422,85600000.0
2009-02-24 22:05:00,1.2422,1.24225,1.24215,1.24215,23800000.0
2009-02-24 22:06:00,1.24215,1.24215,1.24115,1.24145,83800000.0
2009-02-24 22:07:00,1.2416,1.24185,1.2409,1.2412,142400000.0
2009-02-24 22:08:00,1.2412,1.2412,1.24035,1.24075,62200000.0
2009-02-24 22:09:00,1.24075,1.241,1.2405,1.24055,70400000.0
2009-02-24 22:10:00,1.2406,1.2409,1.2404,1.2407,30600000.0
2009-02-24 22:11:00,1.24065,1.2407,1.24065,1.24065,11400000.0
2009-02-24 22:12:00,1.24024,1.24039,1.24013,1.2402,8200000.0
2009-02-24 22:13:00,1.24065,1.24075,1.24065,1.24065,19600000.0
2009-02-24 22:14:00,1.24065,1.2407,1.2402,1.24025,48800000.0
2009-02-24 22:15:00,1.24025,1.24025,1.23995,1.2402,47600000.0
2009-02-24 22:16:00,1.2402,1.2404,1.24015,1.24015,55000000.0
2009-02-24 22:17:00,1.24025,1.24055,1.24025,1.24035,32400000.0
2009-02-24 22:18:00,1.2404,1.2404,1.2404,1.2404,5600000.0
2009-02-24 22:19:00,1.24027,1.24027,1.23984,1.23998,10800000.0
2009-02-24 22:20:00,1.24035,1.24035,1.2402,1.24025,23200000.0
2009-02-24 22:21:00,1.2403,1.2406,1.2403,1.24035,39800000.0
2009-02-24 22:22:00,1.24035,1.24035,1.24,1.24015,70000000.0
2009-02-24 22:23:00,1.2402,1.24045,1.24015,1.24045,100800000.0
2009-02-24 22:24:00,1.24045,1.2405,1.2402,1.24035,59000000.0
2009-02-24 22:25:00,1.24035,1.24035,1.24025,1.24035,38000000.0
2009-02-24 22:26:00,1.24035,1.24035,1.24035,1.24035,19000000.0
2009-02-24 22:27:00,1.24035,1.2407,1.24035,1.2407,110400000.0
2009-02-24 22:28:00,1.2407,1.2407,1.24055,1.24055,17200000.0
2009-02-24 22:29:00,1.24055,1.2408,1.24055,1.2406,10600000.0
2009-02-24 22:30:00,1.24065,1.24065,1.2403,1.24035,61000000.0
2009-02-24 22:31:00,1.24035,1.24045,1.24035,1.24035,36200000.0
2009-02-24 22:32:00,1.24035,1.24035,1.24035,1.24035,21800000.0
2009-02-24 22:33:00,1.24035,1.2409,1.24035,1.2409,58800000.0
2009-02-24 22:34:00,1.24075,1.24115,1.24055,1.24055,52600000.0
2009-02-24 22:35:00,1.24055,1.24075,1.2405,1.24055,34800000.0
2009-02-24 22:36:00,1.2407,1.24205,1.24065,1.2418,83000000.0
2009-02-24 22:37:00,1.24145,1.24165,1.24145,1.24165,32800000.0
2009-02-24 22:38:00,1.24175,1.2419,1.24165,1.2417,47400000.0
2009-02-24 22:39:00,1.2417,1.2417,1.2417,1.2417,18800000.0
2009-02-24 22:40:00,1.2417,1.24185,1.24135,1.24135,28600000.0
2009-02-24 22:41:00,1.24135,1.24155,1.24135,1.2415,17800000.0
2009-02-24 22:42:00,1.24145,1.24155,1.24145,1.24155,10400000.0
2009-02-24 22:43:00,1.24155,1.24155,1.2412,1.24145,13000000.0
2009-02-24 22:44:00,1.24145,1.2418,1.241,1.24155,53800000.0
2009-02-24 22:45:00,1.24155,1.24155,1.24135,1.24145,63800000.0
2009-02-24 22:46:00,1.24145,1.24155,1.24135,1.24135,16000000.0
2009-02-24 22:47:00,1.24145,1.24175,1.24145,1.24175,30400000.0
2009-02-24 22:48:00,1.24175,1.24185,1.24165,1.24165,34000000.0
2009-02-24 22:49:00,1.24165,1.24165,1.24145,1.24145,13800000.0
2009-02-24 22:50:00,1.24145,1.2415,1.24105,1.2411,92800000.0
2009-02-24 22:51:00,1.24115,1.24155,1.2411,1.24155,42800000.0
2009-02-24 22:52:00,1.2415,1.24185,1.24145,1.24145,37400000.0
2009-02-24 22:53:00,1.24155,1.24155,1.2415,1.24155,15600000.0
2009-02-24 22:54:00,1.24155,1.24175,1.2415,1.2415,68200000.0
2009-02-24 22:55:00,1.2415,1.24215,1.2415,1.24215,82400000.0
2009-02-24 22:56:00,1.24215,1.24235,1.24215,1.24215,25400000.0
2009-02-24 22:57:00,1.24215,1.2422,1.24205,1.2422,33800000.0
2009-02-24 22:58:00,1.2423,1.2439,1.2423,1.24355,153600000.0
2009-02-24 22:59:00,1.24345,1.24355,1.24285,1.24315,81000000.0
2009-02-24 23:00:00,1.24315,1.2434,1.2429,1.24295,65600000.0
2009-02-24 23:01:00,1.24295,1.24325,1.24275,1.2429,58600000.0
2009-02-24 23:02:00,1.24295,1.24315,1.24265,1.24265,37800000.0
2009-02-24 23:03:00,1.2427,1.2427,1.2426,1.2426,14400000.0
2009-02-24 23:04:00,1.2426,1.2426,1.2426,1.2426,5000000.0
2009-02-24 23:05:00,1.2426,1.2426,1.2422,1.2423,38400000.0
2009-02-24 23:06:00,1.2423,1.2425,1.2423,1.2425,15200000.0
2009-02-24 23:07:00,1.24255,1.24285,1.24255,1.2426,19000000.0
2009-02-24 23:08:00,1.24204,1.24237,1.24204,1.2423,12000000.0
2009-02-24 23:09:00,1.24255,1.24255,1.24245,1.24245,13400000.0
2009-02-24 23:10:00,1.24245,1.2429,1.24235,1.2425,63900000.0
2009-02-24 23:11:00,1.2425,1.24265,1.2422,1.24245,47800000.0
2009-02-24 23:12:00,1.24245,1.24265,1.2424,1.24265,37200000.0
2009-02-24 23:13:00,1.24265,1.24265,1.24245,1.24265,18800000.0
2009-02-24 23:14:00,1.24265,1.24265,1.2422,1.2422,34400000.0
2009-02-24 23:15:00,1.24225,1.24225,1.24225,1.24225,3600000.0
2009-02-24 23:16:00,1.2423,1.24245,1.2423,1.24245,19000000.0
2009-02-24 23:17:00,1.2425,1.2427,1.24235,1.2425,46200000.0
2009-02-24 23:18:00,1.2425,1.24265,1.2423,1.2425,49000000.0
2009-02-24 23:19:00,1.2426,1.2427,1.24235,1.24245,52600000.0
2009-02-24 23:20:00,1.24245,1.2428,1.2422,1.24275,56400000.0
2009-02-24 23:21:00,1.24255,1.24275,1.24255,1.24255,35200000.0
2009-02-24 23:22:00,1.24215,1.24229,1.24199,1.24199,18600000.0
2009-02-24 23:23:00,1.24207,1.24268,1.24207,1.24229,96800000.0
2009-02-24 23:24:00,1.2426,1.2426,1.24125,1.24175,132000000.0
2009-02-24 23:25:00,1.2419,1.242,1.2419,1.242,14000000.0
2009-02-24 23:26:00,1.24161,1.24165,1.24161,1.24165,2000000.0
2009-02-24 23:27:00,1.242,1.242,1.24195,1.24195,3600000.0
2009-02-24 23:28:00,1.24205,1.24245,1.24185,1.24185,66800000.0
2009-02-24 23:29:00,1.242,1.242,1.24195,1.24195,2800000.0
2009-02-24 23:30:00,1.24171,1.24193,1.24137,1.24174,26200000.0
2009-02-24 23:31:00,1.24195,1.24195,1.241,1.24165,45600000.0
2009-02-24 23:32:00,1.2415,1.2417,1.24145,1.2416,76800000.0
2009-02-24 23:33:00,1.2416,1.2417,1.24155,1.24165,29000000.0
2009-02-24 23:34:00,1.2417,1.2417,1.2408,1.24105,52000000.0
2009-02-24 23:35:00,1.2412,1.2414,1.24115,1.2414,11000000.0
2009-02-24 23:36:00,1.2414,1.2417,1.2411,1.24135,22800000.0
2009-02-24 23:37:00,1.24135,1.24165,1.24135,1.2414,28600000.0
2009-02-24 23:38:00,1.2414,1.2414,1.2411,1.24125,27000000.0
2009-02-24 23:39:00,1.24125,1.24175,1.24125,1.24175,21600000.0
2009-02-24 23:40:00,1.2417,1.2422,1.2417,1.24205,28600000.0
2009-02-24 23:41:00,1.24179,1.24185,1.24165,1.24185,11400000.0
2009-02-24 23:42:00,1.24171,1.2419,1.24164,1.24183,25000000.0
2009-02-24 23:43:00,1.24205,1.24205,1.2416,1.24165,15800000.0
2009-02-24 23:44:00,1.24165,1.24195,1.24165,1.2417,21200000.0
2009-02-24 23:45:00,1.24185,1.24215,1.24185,1.24195,20400000.0
2009-02-24 23:46:00,1.24195,1.24195,1.2417,1.24195,28000000.0
2009-02-24 23:47:00,1.24195,1.24215,1.24175,1.24185,12200000.0
2009-02-24 23:48:00,1.242,1.2422,1.24175,1.2422,24800000.0
2009-02-24 23:49:00,1.24225,1.24225,1.24215,1.24225,17800000.0
2009-02-24 23:50:00,1.24225,1.24225,1.24225,1.24225,10400000.0
2009-02-24 23:51:00,1.24235,1.2425,1.2421,1.2424,39000000.0
2009-02-24 23:52:00,1.24255,1.24255,1.2422,1.24235,18600000.0
2009-02-24 23:53:00,1.24235,1.24245,1.242,1.24215,27400000.0
2009-02-24 23:54:00,1.24225,1.24315,1.24225,1.2427,114400000.0
2009-02-24 23:55:00,1.2427,1.2427,1.24225,1.24245,74600000.0
2009-02-24 23:56:00,1.24255,1.24255,1.24225,1.2424,5000000.0
2009-02-24 23:57:00,1.24245,1.24245,1.2421,1.24225,61600000.0
2009-02-24 23:58:00,1.2422,1.2423,1.24215,1.2423,47400000.0
2009-02-24 23:59:00,1.2423,1.24245,1.241,1.242,128400000.0
2009-02-25 00:00:00,1.24146,1.24186,1.24121,1.24171,11200000.0
2009-02-25 00:01:00,1.24145,1.24233,1.24141,1.24179,15400000.0
2009-02-25 00:02:00,1.24169,1.2426,1.24169,1.24257,8800000.0
2009-02-25 00:03:00,1.24254,1.24369,1.24184,1.24337,52400000.0
2009-02-25 00:04:00,1.24305,1.2433,1.2422,1.2422,14000000.0
2009-02-25 00:05:00,1.2424,1.2432,1.24225,1.2424,61000000.0
2009-02-25 00:06:00,1.2427,1.24315,1.2426,1.24315,10000000.0
2009-02-25 00:07:00,1.24287,1.24324,1.24278,1.2432,86600000.0
2009-02-25 00:08:00,1.24325,1.24325,1.2424,1.2424,114000000.0
2009-02-25 00:09:00,1.2429,1.2431,1.2429,1.2431,6200000.0
2009-02-25 00:10:00,1.24301,1.24301,1.24266,1.2428,9000000.0
2009-02-25 00:11:00,1.2431,1.2431,1.24275,1.2428,12200000.0
2009-02-25 00:12:00,1.2428,1.243,1.2428,1.243,6000000.0
2009-02-25 00:13:00,1.243,1.243,1.2426,1.24275,27399999.0
2009-02-25 00:14:00,1.24275,1.24275,1.2424,1.2424,25600000.0
2009-02-25 00:15:00,1.24245,1.24245,1.24245,1.24245,8000000.0
2009-02-25 00:16:00,1.2425,1.2425,1.24195,1.24245,39000000.0
2009-02-25 00:17:00,1.24245,1.24245,1.242,1.2422,35200000.0
2009-02-25 00:18:00,1.24225,1.24225,1.242,1.2422,28200000.0
2009-02-25 00:19:00,1.24225,1.24225,1.24155,1.2418,44600000.0
2009-02-25 00:20:00,1.2418,1.2418,1.2416,1.24165,14400000.0
2009-02-25 00:21:00,1.24175,1.24175,1.24175,1.24175,4800000.0
2009-02-25 00:22:00,1.24196,1.24197,1.24177,1.24197,9000000.0
2009-02-25 00:23:00,1.2416,1.2418,1.2413,1.2413,39400000.0
2009-02-25 00:24:00,1.24165,1.24175,1.2411,1.2417,81200000.0
2009-02-25 00:25:00,1.2418,1.2418,1.24165,1.24175,30400000.0
2009-02-25 00:26:00,1.2418,1.2418,1.2418,1.2418,4800000.0
2009-02-25 00:27:00,1.2418,1.2418,1.2417,1.2418,28800000.0
2009-02-25 00:28:00,1.2417,1.2418,1.2411,1.2413,93800000.0
2009-02-25 00:29:00,1.24135,1.24135,1.24105,1.24115,78799998.0
2009-02-25 00:30:00,1.24115,1.2413,1.24115,1.2413,132599997.0
2009-02-25 00:31:00,1.2413,1.2413,1.24095,1.24115,74000000.0
2009-02-25 00:32:00,1.2412,1.2412,1.2411,1.2411,7200000.0
2009-02-25 00:33:00,1.2411,1.2411,1.2411,1.2411,1000000.0
2009-02-25 00:34:00,1.241,1.241,1.241,1.241,3200000.0
2009-02-25 00:35:00,1.24087,1.2411,1.24079,1.24093,37000000.0
2009-02-25 00:36:00,1.24115,1.2414,1.241,1.2414,19000000.0
2009-02-25 00:37:00,1.24155,1.24155,1.241,1.2411,8400000.0
2009-02-25 00:38:00,1.241,1.2414,1.24095,1.24115,31800000.0
2009-02-25 00:39:00,1.24097,1.24118,1.24095,1.24104,31000000.0
2009-02-25 00:40:00,1.241,1.24155,1.241,1.24155,22800000.0
2009-02-25 00:41:00,1.24165,1.24165,1.2409,1.2415,51000000.0
2009-02-25 00:42:00,1.24125,1.24125,1.24125,1.24125,1000000.0
2009-02-25 00:43:00,1.24135,1.2415,1.2413,1.2413,5000000.0
2009-02-25 00:44:00,1.2409,1.2409,1.2409,1.2409,1000000.0
2009-02-25 00:45:00,1.241,1.2411,1.241,1.2411,4200000.0
2009-02-25 00:46:00,1.2411,1.2411,1.241,1.24105,5200000.0
2009-02-25 00:47:00,1.24105,1.2413,1.24105,1.2413,20000000.0
2009-02-25 00:48:00,1.2413,1.2413,1.24095,1.241,7400000.0
2009-02-25 00:49:00,1.2411,1.24125,1.2411,1.24125,2600000.0
2009-02-25 00:50:00,1.2408,1.2408,1.2408,1.2408,3200000.0
2009-02-25 00:51:00,1.24103,1.24113,1.24095,1.24095,25800000.0
2009-02-25 00:52:00,1.24095,1.24095,1.24095,1.24095,3200000.0
2009-02-25 00:53:00,1.241,1.2412,1.241,1.2412,7200000.0
2009-02-25 00:54:00,1.2412,1.2412,1.24095,1.24095,4200000.0
2009-02-25 00:55:00,1.24088,1.24105,1.24085,1.24105,6000000.0
2009-02-25 00:56:00,1.24095,1.2411,1.24095,1.2411,9200000.0
2009-02-25 00:57:00,1.241,1.241,1.241,1.241,3200000.0
2009-02-25 00:58:00,1.24105,1.24155,1.24105,1.24105,30800000.0
2009-02-25 00:59:00,1.24125,1.2414,1.24125,1.2414,3000000.0
2009-02-25 01:00:00,1.2414,1.2414,1.2413,1.2413,2000000.0
2009-02-25 01:01:00,1.2413,1.2413,1.2412,1.2412,2000000.0
2009-02-25 01:02:00,1.24089,1.24111,1.24084,1.24084,8000000.0
2009-02-25 01:03:00,1.24084,1.24108,1.24084,1.24108,10000000.0
2009-02-25 01:04:00,1.2412,1.2412,1.2412,1.2412,1000000.0
2009-02-25 01:05:00,1.2412,1.2412,1.2412,1.2412,1000000.0
2009-02-25 01:06:00,1.2411,1.2411,1.2411,1.2411,1000000.0
2009-02-25 01:07:00,1.24085,1.24105,1.24085,1.24105,5800000.0
2009-02-25 01:08:00,1.24104,1.24114,1.24067,1.24102,10600000.0
2009-02-25 01:09:00,1.2411,1.2411,1.2411,1.2411,2000000.0
2009-02-25 01:10:00,1.2412,1.2412,1.241,1.24105,5000000.0
2009-02-25 01:11:00,1.2411,1.2411,1.241,1.241,5000000.0
2009-02-25 01:12:00,1.241,1.241,1.241,1.241,11400000.0
2009-02-25 01:13:00,1.241,1.2411,1.241,1.2411,12400000.0
2009-02-25 01:14:00,1.2411,1.2411,1.2411,1.2411,7000000.0
2009-02-25 01:15:00,1.2411,1.24115,1.2411,1.2411,10000000.0
2009-02-25 01:16:00,1.2411,1.2412,1.2411,1.2412,12400000.0
2009-02-25 01:17:00,1.24095,1.2412,1.24095,1.24115,5000000.0
2009-02-25 01:18:00,1.2411,1.24115,1.2411,1.2411,5000000.0
2009-02-25 01:19:00,1.24115,1.24115,1.2411,1.24115,6000000.0
2009-02-25 01:20:00,1.2411,1.24115,1.2411,1.24115,4000000.0
2009-02-25 01:21:00,1.24115,1.24125,1.241,1.2412,7800000.0
2009-02-25 01:22:00,1.24125,1.24125,1.241,1.24115,8200000.0
2009-02-25 01:23:00,1.24125,1.24125,1.24085,1.24085,13200000.0
2009-02-25 01:24:00,1.24115,1.24125,1.2402,1.24045,23000000.0
2009-02-25 01:25:00,1.24075,1.24075,1.2404,1.2404,4400000.0
2009-02-25 01:26:00,1.24075,1.24075,1.2404,1.24075,8800000.0
2009-02-25 01:27:00,1.2404,1.24075,1.2404,1.24055,15600000.0
2009-02-25 01:28:00,1.2405,1.24065,1.24005,1.2405,42780000.0
2009-02-25 01:29:00,1.2405,1.2405,1.23985,1.24005,20160000.0
2009-02-25 01:30:00,1.24005,1.24025,1.24,1.2402,16000000.0
2009-02-25 01:31:00,1.24025,1.24035,1.24005,1.24025,16600000.0
2009-02-25 01:32:00,1.24015,1.24025,1.24015,1.24015,6000000.0
2009-02-25 01:33:00,1.24015,1.24025,1.24005,1.24025,9000000.0
2009-02-25 01:34:00,1.24025,1.24035,1.24,1.2403,11800000.0
2009-02-25 01:35:00,1.24015,1.24025,1.24,1.24,13800000.0
2009-02-25 01:36:00,1.24015,1.2403,1.24005,1.24005,4000000.0
2009-02-25 01:37:00,1.24025,1.2403,1.24025,1.2403,3000000.0
2009-02-25 01:38:00,1.24025,1.24025,1.2401,1.2401,5000000.0
2009-02-25 01:39:00,1.24005,1.24005,1.24,1.24,4000000.0
2009-02-25 01:40:00,1.24005,1.24005,1.24,1.24,7000000.0
2009-02-25 01:41:00,1.24,1.2403,1.23995,1.2403,13000000.0
2009-02-25 01:42:00,1.24003,1.24011,1.23984,1.23985,18400000.0
2009-02-25 01:43:00,1.24025,1.24035,1.24025,1.24025,8000000.0
2009-02-25 01:44:00,1.24025,1.24045,1.24025,1.24045,8000000.0
2009-02-25 01:45:00,1.24045,1.24055,1.24045,1.24045,5000000.0
2009-02-25 01:46:00,1.24045,1.2406,1.24045,1.2406,2000000.0
2009-02-25 01:47:00,1.24065,1.24065,1.2404,1.24065,11200000.0
2009-02-25 01:48:00,1.24055,1.24065,1.24055,1.24065,5800000.0
2009-02-25 01:49:00,1.24055,1.24065,1.24055,1.24065,8600000.0
2009-02-25 01:50:00,1.24055,1.24055,1.24055,1.24055,2800000.0
2009-02-25 01:51:00,1.24065,1.24065,1.24025,1.24025,6600000.0
2009-02-25 01:52:00,1.24018,1.24025,1.24012,1.24012,8200000.0
2009-02-25 01:53:00,1.23987,1.24031,1.23987,1.24028,19800000.0
2009-02-25 01:54:00,1.24025,1.2403,1.24025,1.2403,5000000.0
2009-02-25 01:55:00,1.24035,1.24035,1.24035,1.24035,3000000.0
2009-02-25 01:56:00,1.23998,1.24009,1.23984,1.24009,16200000.0
2009-02-25 01:57:00,1.24021,1.24032,1.23986,1.24004,27200000.0
2009-02-25 01:58:00,1.24045,1.24045,1.24045,1.24045,1000000.0
2009-02-25 01:59:00,1.2401,1.2401,1.2401,1.2401,2000000.0
2009-02-25 02:00:00,1.2402,1.2402,1.2402,1.2402,3000000.0
2009-02-25 02:01:00,1.2404,1.241,1.2404,1.241,8000000.0
2009-02-25 02:02:00,1.24095,1.2411,1.24085,1.2411,38000000.0
2009-02-25 02:03:00,1.2412,1.24145,1.2411,1.2411,31800000.0
2009-02-25 02:04:00,1.24135,1.24135,1.2411,1.2412,22200000.0
2009-02-25 02:05:00,1.2412,1.24215,1.24115,1.24215,26200000.0
2009-02-25 02:06:00,1.24215,1.24225,1.2415,1.24155,66600000.0
2009-02-25 02:07:00,1.24135,1.2415,1.24135,1.2415,12800000.0
2009-02-25 02:08:00,1.24165,1.2417,1.24165,1.2417,19200000.0
2009-02-25 02:09:00,1.2417,1.2419,1.2415,1.2415,36800000.0
2009-02-25 02:10:00,1.24155,1.24155,1.2414,1.2414,53200000.0
2009-02-25 02:11:00,1.24132,1.24152,1.24132,1.24145,6800000.0
2009-02-25 02:12:00,1.24133,1.2414,1.24088,1.24126,11000000.0
2009-02-25 02:13:00,1.24135,1.24153,1.24125,1.24125,8000000.0
2009-02-25 02:14:00,1.24131,1.24151,1.24131,1.24148,5200000.0
2009-02-25 02:15:00,1.24168,1.24168,1.24135,1.24135,8800000.0
2009-02-25 02:16:00,1.24133,1.24155,1.24133,1.24152,8800000.0
2009-02-25 02:17:00,1.2415,1.24161,1.24137,1.24137,6000000.0
2009-02-25 02:18:00,1.2414,1.2414,1.2414,1.2414,32000000.0
2009-02-25 02:19:00,1.24145,1.24151,1.24139,1.24151,7000000.0
2009-02-25 02:20:00,1.2414,1.24175,1.2414,1.24175,49600000.0
2009-02-25 02:21:00,1.2419,1.2419,1.2419,1.2419,9600000.0
2009-02-25 02:22:00,1.2419,1.2419,1.2414,1.2414,55000000.0
2009-02-25 02:23:00,1.24131,1.24134,1.24118,1.24128,8000000.0
2009-02-25 02:24:00,1.2411,1.24134,1.24109,1.24134,15400000.0
2009-02-25 02:25:00,1.24124,1.24128,1.24099,1.24128,13400000.0
2009-02-25 02:26:00,1.2414,1.2414,1.2414,1.2414,3200000.0
2009-02-25 02:27:00,1.24126,1.24128,1.24111,1.24111,6000000.0
2009-02-25 02:28:00,1.2414,1.2414,1.2414,1.2414,3200000.0
2009-02-25 02:29:00,1.24128,1.24141,1.24127,1.2413,16000000.0
2009-02-25 02:30:00,1.2414,1.2414,1.2414,1.2414,3200000.0
2009-02-25 02:31:00,1.2414,1.2414,1.2414,1.2414,3200000.0
2009-02-25 02:32:00,1.2414,1.2414,1.2414,1.2414,4800000.0
2009-02-25 02:33:00,1.2414,1.2414,1.24095,1.24095,15800000.0
2009-02-25 02:34:00,1.2409,1.2409,1.2409,1.2409,20800000.0
2009-02-25 02:35:00,1.24067,1.24104,1.24067,1.24074,22000000.0
2009-02-25 02:36:00,1.2409,1.2409,1.24055,1.24055,7200000.0
2009-02-25 02:37:00,1.24055,1.24065,1.24055,1.24055,25200000.0
2009-02-25 02:38:00,1.24055,1.241,1.24055,1.241,51600000.0
2009-02-25 02:39:00,1.24105,1.24105,1.24105,1.24105,9600000.0
2009-02-25 02:40:00,1.24105,1.24105,1.24105,1.24105,4800000.0
2009-02-25 02:41:00,1.24105,1.24105,1.24105,1.24105,24000000.0
2009-02-25 02:42:00,1.24105,1.24105,1.24105,1.24105,4800000.0
2009-02-25 02:43:00,1.24105,1.24105,1.24095,1.24095,33600000.0
2009-02-25 02:44:00,1.24095,1.24095,1.2409,1.2409,44800000.0
2009-02-25 02:45:00,1.2409,1.2409,1.2409,1.2409,17600000.0
2009-02-25 02:46:00,1.2409,1.2411,1.2409,1.2409,38800000.0
2009-02-25 02:47:00,1.2409,1.2409,1.2409,1.2409,3200000.0
2009-02-25 02:48:00,1.241,1.2415,1.2408,1.2415,31400000.0
2009-02-25 02:49:00,1.2415,1.2415,1.2415,1.2415,28800000.0
2009-02-25 02:50:00,1.2415,1.24195,1.2415,1.24195,25000000.0
2009-02-25 02:51:00,1.24195,1.24245,1.24195,1.24245,27200000.0
2009-02-25 02:52:00,1.24245,1.2434,1.24245,1.2432,61400000.0
2009-02-25 02:53:00,1.24325,1.2433,1.2432,1.2432,31400000.0
2009-02-25 02:54:00,1.2432,1.2432,1.243,1.2431,28200000.0
2009-02-25 02:55:00,1.24325,1.2436,1.2418,1.2421,165000000.0
2009-02-25 02:56:00,1.24215,1.2424,1.24215,1.24225,45800000.0
2009-02-25 02:57:00,1.2423,1.2429,1.242,1.24245,90000000.0
2009-02-25 02:58:00,1.24244,1.24258,1.24225,1.24237,18400000.0
2009-02-25 02:59:00,1.24255,1.24255,1.24245,1.24245,14400000.0
2009-02-25 03:00:00,1.24245,1.24245,1.24205,1.24205,26000000.0
2009-02-25 03:01:00,1.24205,1.24245,1.2419,1.2419,50000000.0
2009-02-25 03:02:00,1.24215,1.2424,1.24215,1.2424,39400000.0
2009-02-25 03:03:00,1.24245,1.24245,1.24225,1.2424,20200000.0
2009-02-25 03:04:00,1.24245,1.24245,1.24235,1.24235,19200000.0
2009-02-25 03:05:00,1.24235,1.24255,1.24225,1.24225,58000000.0
2009-02-25 03:06:00,1.24225,1.24275,1.24225,1.24275,40000000.0
2009-02-25 03:07:00,1.24255,1.2433,1.24255,1.24275,48000000.0
2009-02-25 03:08:00,1.24275,1.24275,1.24255,1.24255,9600000.0
2009-02-25 03:09:00,1.24255,1.24255,1.24255,1.24255,4800000.0
2009-02-25 03:10:00,1.24255,1.24255,1.24255,1.24255,9600000.0
2009-02-25 03:11:00,1.24237,1.24249,1.24222,1.24249,9800000.0
2009-02-25 03:12:00,1.2425,1.24265,1.24235,1.24265,61200000.0
2009-02-25 03:13:00,1.24227,1.24237,1.24227,1.24237,5200000.0
2009-02-25 03:14:00,1.24275,1.24275,1.24235,1.24235,89400000.0
2009-02-25 03:15:00,1.24235,1.24235,1.24225,1.24225,33000000.0
2009-02-25 03:16:00,1.24225,1.2424,1.24225,1.24225,55800000.0
2009-02-25 03:17:00,1.2423,1.2426,1.2423,1.2426,35200000.0
2009-02-25 03:18:00,1.2426,1.2426,1.24225,1.2424,20600000.0
2009-02-25 03:19:00,1.2424,1.2426,1.24215,1.24255,55400000.0
2009-02-25 03:20:00,1.2426,1.2426,1.2425,1.2425,24000000.0
2009-02-25 03:21:00,1.24245,1.24305,1.2422,1.24295,29600000.0
2009-02-25 03:22:00,1.24305,1.24305,1.24305,1.24305,3200000.0
2009-02-25 03:23:00,1.24305,1.24305,1.2427,1.2427,6400000.0
2009-02-25 03:24:00,1.24264,1.24284,1.24251,1.24251,15400000.0
2009-02-25 03:25:00,1.24278,1.2428,1.24246,1.2428,11200000.0
2009-02-25 03:26:00,1.2428,1.2428,1.2428,1.2428,9600000.0
2009-02-25 03:27:00,1.2428,1.2428,1.24245,1.2427,37800000.0
2009-02-25 03:28:00,1.2428,1.2428,1.24275,1.24275,9600000.0
2009-02-25 03:29:00,1.24254,1.24254,1.24238,1.24247,114599998.0
2009-02-25 03:30:00,1.24275,1.24275,1.24275,1.24275,9600000.0
2009-02-25 03:31:00,1.24254,1.24275,1.24207,1.24217,99200000.0
2009-02-25 03:32:00,1.2428,1.2428,1.2428,1.2428,4800000.0
2009-02-25 03:33:00,1.2428,1.2428,1.2424,1.2425,43200000.0
2009-02-25 03:34:00,1.2425,1.2425,1.2421,1.2424,45400000.0
2009-02-25 03:35:00,1.2424,1.24275,1.24215,1.24275,77200000.0
2009-02-25 03:36:00,1.24275,1.24275,1.24255,1.24265,28800000.0
2009-02-25 03:37:00,1.24285,1.24285,1.24285,1.24285,9600000.0
2009-02-25 03:38:00,1.24295,1.24295,1.24295,1.24295,4800000.0
2009-02-25 03:39:00,1.24224,1.24242,1.24206,1.24235,40000000.0
2009-02-25 03:40:00,1.24231,1.2425,1.24228,1.24231,31200000.0
2009-02-25 03:41:00,1.2422,1.24248,1.2422,1.24248,28800000.0
2009-02-25 03:42:00,1.24259,1.24259,1.24243,1.24243,38400000.0
2009-02-25 03:43:00,1.24305,1.24305,1.24305,1.24305,4800000.0
2009-02-25 03:44:00,1.2429,1.24304,1.24245,1.24294,51600000.0
2009-02-25 03:45:00,1.24288,1.24307,1.24243,1.24276,29600000.0
2009-02-25 03:46:00,1.24275,1.24312,1.24265,1.24273,35000000.0
2009-02-25 03:47:00,1.24267,1.24287,1.24249,1.24287,44600000.0
2009-02-25 03:48:00,1.24273,1.24305,1.24266,1.24305,14600000.0
2009-02-25 03:49:00,1.24288,1.24308,1.24282,1.24292,18400000.0
2009-02-25 03:50:00,1.24276,1.24293,1.24232,1.24249,28200000.0
2009-02-25 03:51:00,1.24253,1.24307,1.24253,1.24293,85200000.0
2009-02-25 03:52:00,1.24303,1.24316,1.24298,1.24298,6000000.0
2009-02-25 03:53:00,1.2432,1.2433,1.24295,1.24295,20200000.0
2009-02-25 03:54:00,1.24305,1.24305,1.24265,1.24265,18600000.0
2009-02-25 03:55:00,1.2427,1.2428,1.2427,1.2428,14400000.0
2009-02-25 03:56:00,1.24267,1.24267,1.24263,1.24263,2000000.0
2009-02-25 03:57:00,1.2428,1.2428,1.2428,1.2428,9600000.0
2009-02-25 03:58:00,1.2428,1.2428,1.24225,1.24225,16000000.0
2009-02-25 03:59:00,1.2424,1.2424,1.2424,1.2424,6400000.0
2009-02-25 04:00:00,1.2424,1.24245,1.2424,1.24245,5800000.0
2009-02-25 04:01:00,1.24245,1.24245,1.24215,1.2423,33000000.0
2009-02-25 04:02:00,1.24206,1.24255,1.24196,1.24204,72800000.0
2009-02-25 04:03:00,1.2422,1.2422,1.2422,1.2422,3200000.0
2009-02-25 04:04:00,1.2422,1.2422,1.2422,1.2422,20800000.0
2009-02-25 04:05:00,1.2423,1.2423,1.2423,1.2423,4800000.0
2009-02-25 04:06:00,1.24197,1.24222,1.24197,1.2421,27000000.0
2009-02-25 04:07:00,1.2423,1.2423,1.2423,1.2423,12800000.0
2009-02-25 04:08:00,1.24206,1.24242,1.24202,1.24238,36000000.0
2009-02-25 04:09:00,1.24235,1.24235,1.2423,1.2423,4200000.0
2009-02-25 04:10:00,1.24234,1.24234,1.24225,1.24229,9000000.0
2009-02-25 04:11:00,1.24223,1.24236,1.24218,1.2422,25600000.0
2009-02-25 04:12:00,1.24235,1.24235,1.2423,1.2423,4200000.0
2009-02-25 04:13:00,1.24228,1.24232,1.2421,1.24229,35600000.0
2009-02-25 04:14:00,1.24235,1.24235,1.2423,1.2423,4200000.0
2009-02-25 04:15:00,1.24222,1.24232,1.24219,1.24226,22600000.0
2009-02-25 04:16:00,1.2423,1.24235,1.2423,1.24235,4200000.0
2009-02-25 04:17:00,1.2423,1.24235,1.2423,1.24235,11600000.0
2009-02-25 04:18:00,1.24215,1.2423,1.24215,1.24215,27600000.0
2009-02-25 04:19:00,1.2422,1.2423,1.2422,1.2423,8400000.0
2009-02-25 04:20:00,1.2422,1.2424,1.2422,1.2424,12800000.0
2009-02-25 04:21:00,1.2424,1.2424,1.2424,1.2424,1600000.0
2009-02-25 04:22:00,1.2424,1.2425,1.2424,1.2424,12800000.0
2009-02-25 04:23:00,1.24236,1.24236,1.24214,1.24222,36000000.0
2009-02-25 04:24:00,1.24227,1.24233,1.24225,1.24229,18400000.0
2009-02-25 04:25:00,1.24218,1.24233,1.24209,1.24233,34800000.0
2009-02-25 04:26:00,1.2424,1.2424,1.2424,1.2424,4800000.0
2009-02-25 04:27:00,1.2424,1.2424,1.24215,1.2423,46400000.0
2009-02-25 04:28:00,1.2423,1.2423,1.2422,1.2422,44800000.0
2009-02-25 04:29:00,1.2422,1.2422,1.2422,1.2422,48000000.0
2009-02-25 04:30:00,1.2422,1.24235,1.2422,1.24235,11200000.0
2009-02-25 04:31:00,1.2424,1.2424,1.24215,1.2422,16000000.0
2009-02-25 04:32:00,1.2422,1.2422,1.2422,1.2422,19200000.0
2009-02-25 04:33:00,1.2422,1.2422,1.2422,1.2422,70400000.0
2009-02-25 04:34:00,1.2422,1.2422,1.2422,1.2422,8000000.0
2009-02-25 04:35:00,1.2422,1.2422,1.2422,1.2422,8000000.0
2009-02-25 04:36:00,1.2422,1.2422,1.2422,1.2422,3200000.0
2009-02-25 04:37:00,1.2422,1.2422,1.2422,1.2422,8000000.0
2009-02-25 04:38:00,1.2422,1.2422,1.2422,1.2422,49600000.0
2009-02-25 04:39:00,1.2422,1.2422,1.2422,1.2422,48000000.0
2009-02-25 04:40:00,1.2422,1.2422,1.2422,1.2422,91200000.0
2009-02-25 04:41:00,1.2422,1.2422,1.2422,1.2422,46400000.0
2009-02-25 04:42:00,1.2422,1.2422,1.2422,1.2422,9600000.0
2009-02-25 04:43:00,1.2422,1.2423,1.2422,1.2423,33600000.0
2009-02-25 04:44:00,1.2423,1.2423,1.2423,1.2423,16000000.0
2009-02-25 04:45:00,1.2423,1.2423,1.2423,1.2423,6400000.0
2009-02-25 04:46:00,1.2423,1.2423,1.2422,1.2422,9600000.0
2009-02-25 04:47:00,1.2422,1.2422,1.2422,1.2422,41600000.0
2009-02-25 04:48:00,1.2422,1.2422,1.2422,1.2422,22400000.0
2009-02-25 04:49:00,1.2422,1.2422,1.2422,1.2422,12800000.0
2009-02-25 04:50:00,1.2422,1.2422,1.2422,1.2422,8000000.0
2009-02-25 04:51:00,1.2422,1.2422,1.2422,1.2422,20800000.0
2009-02-25 04:52:00,1.2422,1.24245,1.2422,1.24245,12800000.0
2009-02-25 04:53:00,1.2425,1.2429,1.2425,1.2429,34600000.0
2009-02-25 04:54:00,1.2429,1.2429,1.24235,1.2424,103000000.0
2009-02-25 04:55:00,1.2425,1.2427,1.2425,1.2427,28800000.0
2009-02-25 04:56:00,1.2427,1.2427,1.24205,1.24225,80400000.0
2009-02-25 04:57:00,1.2423,1.24245,1.24185,1.24185,53200000.0
2009-02-25 04:58:00,1.2419,1.242,1.24145,1.242,136200000.0
2009-02-25 04:59:00,1.242,1.2421,1.2413,1.24145,101000000.0
2009-02-25 05:00:00,1.24145,1.24145,1.24145,1.24145,2000000.0
2009-02-25 05:01:00,1.24155,1.24155,1.2415,1.2415,17000000.0
2009-02-25 05:02:00,1.2415,1.2415,1.2415,1.2415,10200000.0
2009-02-25 05:03:00,1.2415,1.2415,1.2415,1.2415,10200000.0
2009-02-25 05:04:00,1.2415,1.24195,1.2415,1.2416,40600000.0
2009-02-25 05:05:00,1.2417,1.24205,1.2417,1.24205,62600000.0
2009-02-25 05:06:00,1.24205,1.24205,1.242,1.242,19200000.0
2009-02-25 05:07:00,1.242,1.24205,1.24195,1.24195,65000000.0
2009-02-25 05:08:00,1.24179,1.24191,1.24164,1.2417,32600000.0
2009-02-25 05:09:00,1.24195,1.24195,1.24195,1.24195,3000000.0
2009-02-25 05:10:00,1.2421,1.24215,1.24195,1.24195,13600000.0
2009-02-25 05:11:00,1.24195,1.24215,1.24195,1.24215,10400000.0
2009-02-25 05:12:00,1.24215,1.24215,1.24215,1.24215,3400000.0
2009-02-25 05:13:00,1.24215,1.24215,1.24165,1.2417,23800000.0
2009-02-25 05:14:00,1.2417,1.24195,1.2417,1.24195,22400000.0
2009-02-25 05:15:00,1.24177,1.24205,1.24169,1.24202,58200000.0
2009-02-25 05:16:00,1.24195,1.24335,1.24195,1.24335,54600000.0
2009-02-25 05:17:00,1.2434,1.2439,1.2427,1.2431,118800000.0
2009-02-25 05:18:00,1.2433,1.24385,1.24315,1.24315,117200000.0
2009-02-25 05:19:00,1.24305,1.24305,1.2422,1.24305,85600000.0
2009-02-25 05:20:00,1.24315,1.2434,1.24315,1.2434,24000000.0
2009-02-25 05:21:00,1.2435,1.24395,1.243,1.24345,90200000.0
2009-02-25 05:22:00,1.2437,1.24385,1.2432,1.24345,38800000.0
2009-02-25 05:23:00,1.24355,1.2437,1.24355,1.2437,34600000.0
2009-02-25 05:24:00,1.2438,1.2438,1.24345,1.2436,24000000.0
2009-02-25 05:25:00,1.2436,1.2436,1.24355,1.24355,53800000.0
2009-02-25 05:26:00,1.24355,1.24355,1.2432,1.24345,28800000.0
2009-02-25 05:27:00,1.24335,1.24335,1.24335,1.24335,24000000.0
2009-02-25 05:28:00,1.2434,1.2441,1.24325,1.2441,31200000.0
2009-02-25 05:29:00,1.2443,1.24435,1.24325,1.24415,87200000.0
2009-02-25 05:30:00,1.2444,1.2444,1.24365,1.24365,33600000.0
2009-02-25 05:31:00,1.2438,1.24405,1.24345,1.24405,75000000.0
2009-02-25 05:32:00,1.2443,1.24705,1.2443,1.2457,368000000.0
2009-02-25 05:33:00,1.24595,1.24805,1.24565,1.2462,208700000.0
2009-02-25 05:34:00,1.2468,1.2468,1.2448,1.2448,135800000.0
2009-02-25 05:35:00,1.24505,1.2461,1.24495,1.24495,182200000.0
2009-02-25 05:36:00,1.24525,1.2458,1.24525,1.2454,75200000.0
2009-02-25 05:37:00,1.2454,1.2454,1.24505,1.2451,9800000.0
2009-02-25 05:38:00,1.2451,1.2457,1.24495,1.2457,66200000.0
2009-02-25 05:39:00,1.24565,1.24645,1.2455,1.2455,108400000.0
2009-02-25 05:40:00,1.2455,1.2455,1.2455,1.2455,4800000.0
2009-02-25 05:41:00,1.2455,1.2455,1.245,1.24505,34600000.0
2009-02-25 05:42:00,1.24505,1.2455,1.24505,1.2455,22600000.0
2009-02-25 05:43:00,1.2455,1.2455,1.24545,1.24545,19200000.0
2009-02-25 05:44:00,1.24555,1.24555,1.24495,1.2455,29800000.0
2009-02-25 05:45:00,1.2455,1.24585,1.2455,1.24585,11600000.0
2009-02-25 05:46:00,1.24581,1.24593,1.24574,1.24574,19600000.0
2009-02-25 05:47:00,1.246,1.246,1.24595,1.246,16600000.0
2009-02-25 05:48:00,1.24605,1.2469,1.2459,1.24635,28000000.0
2009-02-25 05:49:00,1.2469,1.2472,1.24635,1.24645,40000000.0
2009-02-25 05:50:00,1.24655,1.24655,1.24645,1.24645,14600000.0
2009-02-25 05:51:00,1.24645,1.24645,1.24645,1.24645,16000000.0
2009-02-25 05:52:00,1.2469,1.2469,1.24555,1.24615,76800000.0
2009-02-25 05:53:00,1.24615,1.2466,1.24605,1.2462,76200000.0
2009-02-25 05:54:00,1.2462,1.2462,1.2462,1.2462,4800000.0
2009-02-25 05:55:00,1.2461,1.24615,1.2455,1.2455,24000000.0
2009-02-25 05:56:00,1.24625,1.24645,1.2454,1.2457,59200000.0
2009-02-25 05:57:00,1.2463,1.24645,1.2463,1.24645,3000000.0
2009-02-25 05:58:00,1.24645,1.247,1.24645,1.24645,75000000.0
2009-02-25 05:59:00,1.2467,1.2468,1.24645,1.2467,33600000.0
2009-02-25 06:00:00,1.2468,1.2468,1.24645,1.24645,14400000.0
2009-02-25 06:01:00,1.24655,1.24655,1.24655,1.24655,4800000.0
2009-02-25 06:02:00,1.24632,1.2465,1.24631,1.2465,34400000.0
2009-02-25 06:03:00,1.24645,1.2465,1.24645,1.2465,3000000.0
2009-02-25 06:04:00,1.24645,1.24645,1.2459,1.2459,30800000.0
2009-02-25 06:05:00,1.24595,1.24595,1.24505,1.2456,54600000.0
2009-02-25 06:06:00,1.2457,1.24575,1.2454,1.24575,31800000.0
2009-02-25 06:07:00,1.2459,1.2459,1.2459,1.2459,6000000.0
2009-02-25 06:08:00,1.2459,1.24595,1.2458,1.2459,58000000.0
2009-02-25 06:09:00,1.2459,1.2459,1.24495,1.24555,92000000.0
2009-02-25 06:10:00,1.24535,1.24535,1.245,1.245,15600000.0
2009-02-25 06:11:00,1.24505,1.24655,1.24505,1.24595,59800000.0
2009-02-25 06:12:00,1.2462,1.2468,1.24595,1.2465,23400000.0
2009-02-25 06:13:00,1.24655,1.24725,1.24595,1.24725,48800000.0
2009-02-25 06:14:00,1.2469,1.24755,1.24675,1.24745,40000000.0
2009-02-25 06:15:00,1.24723,1.24739,1.24721,1.24739,120800000.0
2009-02-25 06:16:00,1.24745,1.24745,1.24745,1.24745,7000000.0
2009-02-25 06:17:00,1.24745,1.24745,1.24745,1.24745,2000000.0
2009-02-25 06:18:00,1.2463,1.2479,1.2463,1.2476,165800000.0
2009-02-25 06:19:00,1.2465,1.24805,1.2465,1.24805,87400000.0
2009-02-25 06:20:00,1.24715,1.24795,1.24715,1.2478,48200000.0
2009-02-25 06:21:00,1.24773,1.24781,1.24747,1.24751,173000000.0
2009-02-25 06:22:00,1.24759,1.24778,1.24734,1.24765,80400000.0
2009-02-25 06:23:00,1.24783,1.24808,1.24782,1.24791,92200000.0
2009-02-25 06:24:00,1.24795,1.24805,1.24795,1.248,16400000.0
2009-02-25 06:25:00,1.24795,1.24795,1.24795,1.24795,25000000.0
2009-02-25 06:26:00,1.24795,1.248,1.24795,1.24795,13000000.0
2009-02-25 06:27:00,1.24779,1.24783,1.24742,1.24757,108600000.0
2009-02-25 06:28:00,1.24803,1.24803,1.24764,1.24782,66000000.0
2009-02-25 06:29:00,1.24767,1.24769,1.24735,1.24735,168000000.0
2009-02-25 06:30:00,1.24769,1.24801,1.24765,1.24801,62800000.0
2009-02-25 06:31:00,1.24791,1.24793,1.24781,1.24788,86400000.0
2009-02-25 06:32:00,1.24805,1.24815,1.2479,1.2479,11800000.0
2009-02-25 06:33:00,1.2481,1.2481,1.2479,1.2479,10200000.0
2009-02-25 06:34:00,1.24805,1.24815,1.2478,1.2478,6800000.0
2009-02-25 06:35:00,1.2479,1.24825,1.2479,1.24815,18400000.0
2009-02-25 06:36:00,1.24825,1.24825,1.24825,1.24825,3000000.0
2009-02-25 06:37:00,1.2481,1.2481,1.2479,1.2479,6600000.0
2009-02-25 06:38:00,1.2477,1.2477,1.24695,1.24695,37800000.0
2009-02-25 06:39:00,1.24695,1.24695,1.24625,1.24645,51000000.0
2009-02-25 06:40:00,1.24645,1.24645,1.24595,1.24595,10400000.0
2009-02-25 06:41:00,1.24605,1.24605,1.24605,1.24605,1200000.0
2009-02-25 06:42:00,1.24605,1.24605,1.2454,1.2454,8200000.0
2009-02-25 06:43:00,1.24555,1.24555,1.2442,1.24495,74200000.0
2009-02-25 06:44:00,1.24495,1.2452,1.2436,1.2439,132800000.0
2009-02-25 06:45:00,1.24475,1.24535,1.2439,1.24515,129040000.0
2009-02-25 06:46:00,1.24515,1.2453,1.24375,1.2444,326000000.0
2009-02-25 06:47:00,1.24455,1.24455,1.24385,1.2445,113600000.0
2009-02-25 06:48:00,1.2447,1.24555,1.24385,1.2442,253000000.0
2009-02-25 06:49:00,1.2442,1.2448,1.24355,1.24375,90140000.0
2009-02-25 06:50:00,1.24375,1.2444,1.24365,1.24395,97800000.0
2009-02-25 06:51:00,1.2442,1.2444,1.24345,1.2442,124400000.0
2009-02-25 06:52:00,1.2442,1.2446,1.24215,1.24345,229600000.0
2009-02-25 06:53:00,1.24355,1.24385,1.2423,1.24385,60600000.0
2009-02-25 06:54:00,1.24385,1.24395,1.2428,1.24355,68400000.0
2009-02-25 06:55:00,1.2438,1.24395,1.2438,1.24395,51200000.0
2009-02-25 06:56:00,1.24425,1.24455,1.24355,1.24445,59200000.0
2009-02-25 06:57:00,1.2447,1.2453,1.2447,1.2453,30000000.0
2009-02-25 06:58:00,1.2451,1.24515,1.2449,1.2451,28200000.0
2009-02-25 06:59:00,1.2451,1.24565,1.2451,1.2454,21000000.0
2009-02-25 07:00:00,1.2454,1.2462,1.2445,1.24555,158400000.0
2009-02-25 07:01:00,1.2457,1.24575,1.2445,1.2457,157800000.0
2009-02-25 07:02:00,1.2457,1.2472,1.2457,1.24715,229800000.0
2009-02-25 07:03:00,1.2471,1.2477,1.2466,1.2477,149400000.0
2009-02-25 07:04:00,1.24745,1.24805,1.2467,1.2475,145500000.0
2009-02-25 07:05:00,1.2476,1.24855,1.24725,1.2485,259800000.0
2009-02-25 07:06:00,1.2485,1.2494,1.24795,1.2485,359399996.0
2009-02-25 07:07:00,1.2485,1.2485,1.24785,1.2479,71800000.0
2009-02-25 07:08:00,1.2479,1.24815,1.2478,1.2479,140600000.0
2009-02-25 07:09:00,1.2479,1.248,1.24625,1.2465,101200000.0
2009-02-25 07:10:00,1.2474,1.24755,1.24735,1.2474,22200000.0
2009-02-25 07:11:00,1.2474,1.2474,1.2464,1.2469,74400000.0
2009-02-25 07:12:00,1.2469,1.2469,1.2469,1.2469,9800000.0
2009-02-25 07:13:00,1.2469,1.247,1.2469,1.247,21400000.0
2009-02-25 07:14:00,1.247,1.247,1.2469,1.247,11000000.0
2009-02-25 07:15:00,1.2469,1.2469,1.2469,1.2469,21200000.0
2009-02-25 07:16:00,1.2469,1.2469,1.2469,1.2469,55600000.0
2009-02-25 07:17:00,1.2469,1.2469,1.2469,1.2469,24400000.0
2009-02-25 07:18:00,1.2469,1.2469,1.2459,1.24645,34800000.0
2009-02-25 07:19:00,1.24645,1.24655,1.24645,1.24655,44200000.0
2009-02-25 07:20:00,1.24655,1.24655,1.24565,1.24565,60800000.0
2009-02-25 07:21:00,1.2458,1.2458,1.2454,1.2454,9600000.0
2009-02-25 07:22:00,1.2457,1.24605,1.2457,1.2458,18600000.0
2009-02-25 07:23:00,1.2458,1.24645,1.2458,1.2458,97200000.0
2009-02-25 07:24:00,1.2459,1.24635,1.24565,1.24635,59000000.0
2009-02-25 07:25:00,1.24575,1.24635,1.24575,1.24625,70400000.0
2009-02-25 07:26:00,1.2459,1.24615,1.2458,1.2458,30000000.0
2009-02-25 07:27:00,1.2459,1.2459,1.2459,1.2459,47400000.0
2009-02-25 07:28:00,1.24605,1.24635,1.24605,1.2463,21400000.0
2009-02-25 07:29:00,1.2464,1.2464,1.24585,1.246,69800000.0
2009-02-25 07:30:00,1.24605,1.24605,1.24595,1.24605,43200000.0
2009-02-25 07:31:00,1.24605,1.24605,1.24595,1.24595,14400000.0
2009-02-25 07:32:00,1.24595,1.24605,1.24585,1.2459,49400000.0
2009-02-25 07:33:00,1.2459,1.24605,1.2459,1.24595,22600000.0
2009-02-25 07:34:00,1.24595,1.24605,1.24595,1.24605,19200000.0
2009-02-25 07:35:00,1.24605,1.24625,1.2459,1.24625,29600000.0
2009-02-25 07:36:00,1.2459,1.24635,1.2459,1.246,42400000.0
2009-02-25 07:37:00,1.246,1.246,1.246,1.246,1800000.0
2009-02-25 07:38:00,1.24615,1.24615,1.2459,1.2459,2800000.0
2009-02-25 07:39:00,1.246,1.2461,1.246,1.2461,13400000.0
2009-02-25 07:40:00,1.2461,1.2461,1.246,1.246,40800000.0
2009-02-25 07:41:00,1.2461,1.2461,1.246,1.2461,22000000.0
2009-02-25 07:42:00,1.2461,1.2461,1.246,1.246,40600000.0
2009-02-25 07:43:00,1.24605,1.2461,1.246,1.246,23800000.0
2009-02-25 07:44:00,1.246,1.2461,1.246,1.2461,49000000.0
2009-02-25 07:45:00,1.246,1.2461,1.246,1.2461,18000000.0
2009-02-25 07:46:00,1.2461,1.2461,1.246,1.246,19600000.0
2009-02-25 07:47:00,1.246,1.2461,1.246,1.246,30200000.0
2009-02-25 07:48:00,1.246,1.2461,1.246,1.24605,23800000.0
2009-02-25 07:49:00,1.24605,1.24605,1.2453,1.2454,129999997.0
2009-02-25 07:50:00,1.2454,1.24555,1.2454,1.24555,57600000.0
2009-02-25 07:51:00,1.2457,1.2457,1.2456,1.2456,11200000.0
2009-02-25 07:52:00,1.2456,1.2456,1.2456,1.2456,17600000.0
2009-02-25 07:53:00,1.2456,1.2456,1.2456,1.2456,14400000.0
2009-02-25 07:54:00,1.2456,1.2456,1.2456,1.2456,4800000.0
2009-02-25 07:55:00,1.2456,1.2456,1.2449,1.2455,35000000.0
2009-02-25 07:56:00,1.24507,1.24537,1.24499,1.2451,297400000.0
2009-02-25 07:57:00,1.24532,1.24536,1.24508,1.24513,232000000.0
2009-02-25 07:58:00,1.2455,1.2455,1.2455,1.2455,1600000.0
2009-02-25 07:59:00,1.2456,1.2456,1.2456,1.2456,1600000.0
2009-02-25 08:00:00,1.2456,1.24645,1.2456,1.2459,103200000.0
2009-02-25 08:01:00,1.2459,1.24645,1.2458,1.24595,66600000.0
2009-02-25 08:02:00,1.246,1.2465,1.2458,1.246,49000000.0
2009-02-25 08:03:00,1.2464,1.24665,1.24585,1.24585,188200000.0
2009-02-25 08:04:00,1.2459,1.24595,1.2457,1.2457,49600000.0
2009-02-25 08:05:00,1.24575,1.24595,1.2457,1.2457,25000000.0
2009-02-25 08:06:00,1.2459,1.2459,1.2459,1.2459,4800000.0
2009-02-25 08:07:00,1.24595,1.24595,1.2457,1.2457,68800000.0
2009-02-25 08:08:00,1.24575,1.24595,1.2457,1.2457,19200000.0
2009-02-25 08:09:00,1.24575,1.24585,1.24565,1.24585,27800000.0
2009-02-25 08:10:00,1.2459,1.2459,1.2455,1.2455,28800000.0
2009-02-25 08:11:00,1.2456,1.24575,1.2456,1.24575,14400000.0
2009-02-25 08:12:00,1.24585,1.24585,1.2455,1.2455,9600000.0
2009-02-25 08:13:00,1.24575,1.24575,1.2455,1.2455,9600000.0
2009-02-25 08:14:00,1.24575,1.24605,1.2455,1.2455,36600000.0
2009-02-25 08:15:00,1.2457,1.2459,1.2457,1.2459,8800000.0
2009-02-25 08:16:00,1.24595,1.24595,1.2457,1.24575,53000000.0
2009-02-25 08:17:00,1.24585,1.24605,1.24585,1.24605,12000000.0
2009-02-25 08:18:00,1.24605,1.2461,1.24595,1.24605,36800000.0
2009-02-25 08:19:00,1.24605,1.2461,1.24605,1.2461,6800000.0
2009-02-25 08:20:00,1.2461,1.2461,1.24605,1.24605,20200000.0
2009-02-25 08:21:00,1.24605,1.2461,1.24595,1.24605,24000000.0
2009-02-25 08:22:00,1.24605,1.2461,1.24605,1.24605,26400000.0
2009-02-25 08:23:00,1.24605,1.2461,1.24605,1.24605,28400000.0
2009-02-25 08:24:00,1.24605,1.2461,1.24605,1.24605,26200000.0
2009-02-25 08:25:00,1.24605,1.2461,1.24605,1.24605,31200000.0
2009-02-25 08:26:00,1.24605,1.24705,1.24605,1.2466,90400000.0
2009-02-25 08:27:00,1.2467,1.2471,1.246,1.2471,80200000.0
2009-02-25 08:28:00,1.2469,1.24715,1.2469,1.24715,10000000.0
2009-02-25 08:29:00,1.2472,1.2474,1.24665,1.24675,79600000.0
2009-02-25 08:30:00,1.2468,1.2473,1.2468,1.24695,113400000.0
2009-02-25 08:31:00,1.24695,1.24725,1.24695,1.2472,81000000.0
2009-02-25 08:32:00,1.2472,1.2474,1.2472,1.24735,52400000.0
2009-02-25 08:33:00,1.24735,1.24735,1.24695,1.24715,43200000.0
2009-02-25 08:34:00,1.24715,1.24715,1.24715,1.24715,4800000.0
2009-02-25 08:35:00,1.24715,1.24715,1.24695,1.2471,59200000.0
2009-02-25 08:36:00,1.2471,1.2471,1.247,1.247,40000000.0
2009-02-25 08:37:00,1.247,1.2471,1.2468,1.2468,31400000.0
2009-02-25 08:38:00,1.2471,1.2472,1.2471,1.2472,4800000.0
2009-02-25 08:39:00,1.2472,1.24735,1.2472,1.24735,10600000.0
2009-02-25 08:40:00,1.24745,1.2475,1.24695,1.24695,67800000.0
2009-02-25 08:41:00,1.2471,1.2472,1.2471,1.2472,16000000.0
2009-02-25 08:42:00,1.2472,1.2472,1.24665,1.24705,81000000.0
2009-02-25 08:43:00,1.2471,1.2471,1.2467,1.2469,24000000.0
2009-02-25 08:44:00,1.24705,1.24705,1.24595,1.24655,69800000.0
2009-02-25 08:45:00,1.24655,1.24655,1.24655,1.24655,4800000.0
2009-02-25 08:46:00,1.24655,1.24655,1.24655,1.24655,4800000.0
2009-02-25 08:47:00,1.24661,1.24661,1.2462,1.24622,40400000.0
2009-02-25 08:48:00,1.24665,1.2467,1.24665,1.2467,14400000.0
2009-02-25 08:49:00,1.2467,1.2469,1.2467,1.2469,11200000.0
2009-02-25 08:50:00,1.2469,1.24705,1.24685,1.24685,6200000.0
2009-02-25 08:51:00,1.2469,1.2469,1.246,1.2465,43600000.0
2009-02-25 08:52:00,1.2466,1.2466,1.24605,1.2464,18000000.0
2009-02-25 08:53:00,1.24618,1.24633,1.24578,1.24616,120000000.0
2009-02-25 08:54:00,1.2464,1.2464,1.24615,1.2464,55800000.0
2009-02-25 08:55:00,1.2464,1.2464,1.2464,1.2464,19200000.0
2009-02-25 08:56:00,1.2464,1.2464,1.2464,1.2464,14400000.0
2009-02-25 08:57:00,1.24655,1.2467,1.24655,1.2467,29400000.0
2009-02-25 08:58:00,1.2467,1.2469,1.2467,1.2469,16600000.0
2009-02-25 08:59:00,1.2469,1.24705,1.2469,1.24705,19400000.0
2009-02-25 09:00:00,1.24705,1.2473,1.2467,1.2473,67200000.0
2009-02-25 09:01:00,1.2474,1.24795,1.2474,1.24795,24000000.0
2009-02-25 09:02:00,1.24795,1.24795,1.2479,1.24795,15400000.0
2009-02-25 09:03:00,1.24795,1.24795,1.24715,1.2478,37000000.0
2009-02-25 09:04:00,1.24795,1.24795,1.24715,1.24795,19200000.0
2009-02-25 09:05:00,1.24795,1.24805,1.2469,1.24755,76200000.0
2009-02-25 09:06:00,1.24755,1.24755,1.24625,1.24725,50800000.0
2009-02-25 09:07:00,1.24735,1.2478,1.247,1.2473,54200000.0
2009-02-25 09:08:00,1.2473,1.24755,1.24695,1.24755,66000000.0
2009-02-25 09:09:00,1.24755,1.24755,1.24755,1.24755,10400000.0
2009-02-25 09:10:00,1.24765,1.24765,1.24765,1.24765,1000000.0
2009-02-25 09:11:00,1.24765,1.24765,1.2474,1.24755,68000000.0
2009-02-25 09:12:00,1.24755,1.24755,1.2467,1.24685,25800000.0
2009-02-25 09:13:00,1.24685,1.24685,1.24685,1.24685,14000000.0
2009-02-25 09:14:00,1.24685,1.24685,1.24585,1.24615,28800000.0
2009-02-25 09:15:00,1.2462,1.24635,1.2462,1.24635,6800000.0
2009-02-25 09:16:00,1.24645,1.24655,1.24645,1.24655,11800000.0
2009-02-25 09:17:00,1.24655,1.24655,1.246,1.24635,138000000.0
2009-02-25 09:18:00,1.24655,1.24655,1.24645,1.24645,80000000.0
2009-02-25 09:19:00,1.24611,1.24629,1.24598,1.24619,26000000.0
2009-02-25 09:20:00,1.24645,1.24675,1.24645,1.24675,82000000.0
2009-02-25 09:21:00,1.24675,1.24675,1.2459,1.2463,82000000.0
2009-02-25 09:22:00,1.2463,1.24655,1.24545,1.24545,93800000.0
2009-02-25 09:23:00,1.24555,1.2456,1.24535,1.2456,88200000.0
2009-02-25 09:24:00,1.24565,1.2458,1.2454,1.2458,65600000.0
2009-02-25 09:25:00,1.24585,1.2465,1.24575,1.24605,78600000.0
2009-02-25 09:26:00,1.24605,1.24605,1.24545,1.24565,43000000.0
2009-02-25 09:27:00,1.24585,1.24595,1.2456,1.24565,128000000.0
2009-02-25 09:28:00,1.2457,1.2459,1.2457,1.2459,4600000.0
2009-02-25 09:29:00,1.24595,1.24595,1.2454,1.24575,169400000.0
2009-02-25 09:30:00,1.24575,1.2461,1.24565,1.24575,86000000.0
2009-02-25 09:31:00,1.24565,1.2463,1.24555,1.24615,124800000.0
2009-02-25 09:32:00,1.24615,1.24615,1.2453,1.2456,44800000.0
2009-02-25 09:33:00,1.2456,1.2456,1.24545,1.24555,83000000.0
2009-02-25 09:34:00,1.24555,1.24555,1.24545,1.24555,105600000.0
2009-02-25 09:35:00,1.24555,1.24555,1.24545,1.24545,139200000.0
2009-02-25 09:36:00,1.24545,1.24555,1.24545,1.24555,25600000.0
2009-02-25 09:37:00,1.24555,1.24555,1.24445,1.2447,107200000.0
2009-02-25 09:38:00,1.24465,1.24465,1.24455,1.24455,26400000.0
2009-02-25 09:39:00,1.24455,1.24555,1.24455,1.24555,142600000.0
2009-02-25 09:40:00,1.24555,1.24555,1.2447,1.245,181800000.0
2009-02-25 09:41:00,1.245,1.24505,1.245,1.24505,35000000.0
2009-02-25 09:42:00,1.24495,1.24495,1.2434,1.24355,116000000.0
2009-02-25 09:43:00,1.24355,1.24495,1.24355,1.2445,248600000.0
2009-02-25 09:44:00,1.24445,1.24555,1.24445,1.24555,190800000.0
2009-02-25 09:45:00,1.2453,1.2454,1.2452,1.2454,42000000.0
2009-02-25 09:46:00,1.2455,1.24555,1.24515,1.24515,80000000.0
2009-02-25 09:47:00,1.24515,1.24565,1.24505,1.2452,90600000.0
2009-02-25 09:48:00,1.2453,1.24565,1.24495,1.24505,125800000.0
2009-02-25 09:49:00,1.245,1.24505,1.24495,1.24495,73400000.0
2009-02-25 09:50:00,1.2451,1.2452,1.244,1.24445,265000000.0
2009-02-25 09:51:00,1.24445,1.24455,1.2432,1.24325,231200000.0
2009-02-25 09:52:00,1.24345,1.24395,1.24305,1.2432,246600000.0
2009-02-25 09:53:00,1.2435,1.24375,1.2435,1.24375,4800000.0
2009-02-25 09:54:00,1.24375,1.24375,1.24375,1.24375,35200000.0
2009-02-25 09:55:00,1.24375,1.24375,1.24375,1.24375,19200000.0
2009-02-25 09:56:00,1.24375,1.24395,1.2427,1.2427,91200000.0
2009-02-25 09:57:00,1.24285,1.24305,1.24255,1.2427,107600000.0
2009-02-25 09:58:00,1.24275,1.24345,1.2421,1.24295,195800000.0
2009-02-25 09:59:00,1.24295,1.24345,1.24275,1.24275,150800000.0
2009-02-25 10:00:00,1.24285,1.24445,1.24285,1.24415,181200000.0
2009-02-25 10:01:00,1.2441,1.2441,1.2433,1.2433,27600000.0
2009-02-25 10:02:00,1.24345,1.24425,1.24345,1.2441,44800000.0
2009-02-25 10:03:00,1.2441,1.2444,1.2434,1.2434,166400000.0
2009-02-25 10:04:00,1.24375,1.2438,1.24305,1.2438,120200000.0
2009-02-25 10:05:00,1.2438,1.2439,1.24325,1.24355,45600000.0
2009-02-25 10:06:00,1.24355,1.24355,1.24295,1.24305,48000000.0
2009-02-25 10:07:00,1.24305,1.2433,1.24305,1.2433,14400000.0
2009-02-25 10:08:00,1.2433,1.2433,1.24285,1.24285,33000000.0
2009-02-25 10:09:00,1.24305,1.2432,1.24285,1.24285,24000000.0
2009-02-25 10:10:00,1.2429,1.24305,1.2429,1.24305,57800000.0
2009-02-25 10:11:00,1.24305,1.24305,1.24285,1.243,88400000.0
2009-02-25 10:12:00,1.2431,1.2433,1.24285,1.2433,85000000.0
2009-02-25 10:13:00,1.24305,1.2433,1.243,1.24315,214800000.0
2009-02-25 10:14:00,1.24325,1.2441,1.24325,1.244,237600000.0
2009-02-25 10:15:00,1.244,1.244,1.24355,1.24355,99200000.0
2009-02-25 10:16:00,1.24365,1.24365,1.24295,1.2434,222000000.0
2009-02-25 10:17:00,1.24345,1.24355,1.243,1.24315,136000000.0
2009-02-25 10:18:00,1.24315,1.2432,1.24295,1.24305,36200000.0
2009-02-25 10:19:00,1.24315,1.24405,1.24315,1.24395,69800000.0
2009-02-25 10:20:00,1.24395,1.24545,1.2438,1.24545,192000000.0
2009-02-25 10:21:00,1.24545,1.24555,1.24495,1.24495,179400000.0
2009-02-25 10:22:00,1.24495,1.24515,1.2429,1.24305,107400000.0
2009-02-25 10:23:00,1.24335,1.2437,1.2433,1.24365,186000000.0
2009-02-25 10:24:00,1.24355,1.24355,1.2434,1.24345,49600000.0
2009-02-25 10:25:00,1.24345,1.24345,1.24345,1.24345,14600000.0
2009-02-25 10:26:00,1.24345,1.24345,1.243,1.24305,34200000.0
2009-02-25 10:27:00,1.24305,1.2433,1.243,1.24315,81600000.0
2009-02-25 10:28:00,1.24315,1.2433,1.2429,1.243,47400000.0
2009-02-25 10:29:00,1.243,1.2433,1.243,1.2433,28800000.0
2009-02-25 10:30:00,1.24335,1.2437,1.24305,1.2432,93600000.0
2009-02-25 10:31:00,1.2432,1.24335,1.243,1.243,70400000.0
2009-02-25 10:32:00,1.2431,1.2432,1.2422,1.2424,14800000.0
2009-02-25 10:33:00,1.24265,1.24275,1.2419,1.24205,67800000.0
2009-02-25 10:34:00,1.242,1.2422,1.242,1.24205,46600000.0
2009-02-25 10:35:00,1.2421,1.2427,1.242,1.24245,105000000.0
2009-02-25 10:36:00,1.24255,1.243,1.24245,1.24265,34800000.0
2009-02-25 10:37:00,1.2429,1.2434,1.2429,1.24325,80800000.0
2009-02-25 10:38:00,1.2433,1.24445,1.2433,1.244,141200000.0
2009-02-25 10:39:00,1.24415,1.24435,1.2439,1.24395,84000000.0
2009-02-25 10:40:00,1.24395,1.24445,1.2434,1.24375,101200000.0
2009-02-25 10:41:00,1.24405,1.24425,1.24265,1.24265,99400000.0
2009-02-25 10:42:00,1.2426,1.2426,1.2424,1.24255,48000000.0
2009-02-25 10:43:00,1.24245,1.2431,1.2424,1.2426,69000000.0
2009-02-25 10:44:00,1.24285,1.2446,1.24285,1.2446,123600000.0
2009-02-25 10:45:00,1.2446,1.2446,1.2432,1.244,47000000.0
2009-02-25 10:46:00,1.244,1.244,1.24255,1.24255,109200000.0
2009-02-25 10:47:00,1.2427,1.2434,1.2427,1.2434,41800000.0
2009-02-25 10:48:00,1.24345,1.24375,1.24345,1.24375,30000000.0
2009-02-25 10:49:00,1.2439,1.2439,1.24335,1.24335,11400000.0
2009-02-25 10:50:00,1.2435,1.2435,1.2431,1.2433,39400000.0
2009-02-25 10:51:00,1.2433,1.24355,1.243,1.2431,73200000.0
2009-02-25 10:52:00,1.24335,1.2434,1.2426,1.2426,49600000.0
2009-02-25 10:53:00,1.24275,1.24275,1.24275,1.24275,15400000.0
2009-02-25 10:54:00,1.24275,1.24275,1.24275,1.24275,3000000.0
2009-02-25 10:55:00,1.24275,1.24275,1.24275,1.24275,3000000.0
2009-02-25 10:56:00,1.2427,1.2427,1.2421,1.2421,18600000.0
2009-02-25 10:57:00,1.2424,1.24245,1.2424,1.24245,5800000.0
2009-02-25 10:58:00,1.2425,1.2425,1.2425,1.2425,24000000.0
2009-02-25 10:59:00,1.24305,1.24345,1.2424,1.24335,79400000.0
2009-02-25 11:00:00,1.2434,1.2434,1.2425,1.24295,26400000.0
2009-02-25 11:01:00,1.2433,1.2433,1.24245,1.24245,21800000.0
2009-02-25 11:02:00,1.24305,1.2434,1.24305,1.2434,74600000.0
2009-02-25 11:03:00,1.2431,1.2435,1.24275,1.24275,42000000.0
2009-02-25 11:04:00,1.2429,1.24295,1.2428,1.24295,10600000.0
2009-02-25 11:05:00,1.24305,1.24345,1.24295,1.24305,98200000.0
2009-02-25 11:06:00,1.24315,1.24365,1.24315,1.24365,69400000.0
2009-02-25 11:07:00,1.24375,1.2442,1.24355,1.244,186200000.0
2009-02-25 11:08:00,1.244,1.2442,1.244,1.24405,111400000.0
2009-02-25 11:09:00,1.244,1.24435,1.2438,1.24425,83000000.0
2009-02-25 11:10:00,1.24435,1.24435,1.24365,1.24405,81800000.0
2009-02-25 11:11:00,1.24415,1.24445,1.24415,1.24415,94000000.0
2009-02-25 11:12:00,1.24405,1.24415,1.2437,1.24415,59000000.0
2009-02-25 11:13:00,1.24415,1.24415,1.2438,1.2441,67000000.0
2009-02-25 11:14:00,1.24415,1.24415,1.24375,1.24395,39000000.0
2009-02-25 11:15:00,1.2443,1.24445,1.24375,1.2438,79400000.0
2009-02-25 11:16:00,1.2438,1.2441,1.24375,1.2441,105000000.0
2009-02-25 11:17:00,1.24405,1.24405,1.2437,1.2438,44200000.0
2009-02-25 11:18:00,1.24395,1.24405,1.2437,1.24395,20400000.0
2009-02-25 11:19:00,1.24405,1.24435,1.24365,1.24365,51600000.0
2009-02-25 11:20:00,1.24395,1.24405,1.24395,1.24405,49600000.0
2009-02-25 11:21:00,1.24405,1.24405,1.2438,1.2438,12800000.0
2009-02-25 11:22:00,1.24385,1.24395,1.24375,1.24375,28800000.0
2009-02-25 11:23:00,1.2443,1.24455,1.2437,1.2437,20200000.0
2009-02-25 11:24:00,1.2438,1.2438,1.2438,1.2438,4800000.0
2009-02-25 11:25:00,1.24388,1.24401,1.24339,1.24374,125200000.0
2009-02-25 11:26:00,1.2438,1.2438,1.2437,1.2437,10600000.0
2009-02-25 11:27:00,1.2438,1.24405,1.2438,1.24385,37400000.0
2009-02-25 11:28:00,1.24395,1.24415,1.2439,1.24395,52800000.0
2009-02-25 11:29:00,1.24395,1.24415,1.24395,1.2441,11200000.0
2009-02-25 11:30:00,1.2441,1.2441,1.24345,1.24345,33600000.0
2009-02-25 11:31:00,1.24315,1.24315,1.24185,1.2419,100200000.0
2009-02-25 11:32:00,1.242,1.24255,1.24185,1.24195,136800000.0
2009-02-25 11:33:00,1.242,1.24235,1.2419,1.24235,115200000.0
2009-02-25 11:34:00,1.24235,1.24275,1.24085,1.2416,260400000.0
2009-02-25 11:35:00,1.24165,1.2417,1.24125,1.24135,181800000.0
2009-02-25 11:36:00,1.24145,1.2418,1.24145,1.2418,45600000.0
2009-02-25 11:37:00,1.24185,1.2424,1.24185,1.24205,90600000.0
2009-02-25 11:38:00,1.24215,1.2424,1.24185,1.24185,166000000.0
2009-02-25 11:39:00,1.242,1.24375,1.242,1.2436,98600000.0
2009-02-25 11:40:00,1.2434,1.24435,1.24335,1.24435,73600000.0
2009-02-25 11:41:00,1.24445,1.24535,1.24435,1.24535,45200000.0
2009-02-25 11:42:00,1.24555,1.24555,1.24365,1.24365,85000000.0
2009-02-25 11:43:00,1.24415,1.24445,1.2432,1.2435,58600000.0
2009-02-25 11:44:00,1.2435,1.24355,1.24305,1.24325,52600000.0
2009-02-25 11:45:00,1.2433,1.24345,1.243,1.24335,126400000.0
2009-02-25 11:46:00,1.24335,1.24365,1.24335,1.24345,41000000.0
2009-02-25 11:47:00,1.24365,1.24365,1.24365,1.24365,3200000.0
2009-02-25 11:48:00,1.24365,1.24375,1.24345,1.2435,50200000.0
2009-02-25 11:49:00,1.24365,1.2438,1.24365,1.24375,57600000.0
2009-02-25 11:50:00,1.24365,1.24375,1.2431,1.24345,275400000.0
2009-02-25 11:51:00,1.24345,1.24345,1.2426,1.24285,169600000.0
2009-02-25 11:52:00,1.24275,1.2433,1.24265,1.24315,70600000.0
2009-02-25 11:53:00,1.2432,1.24325,1.24295,1.24295,157600000.0
2009-02-25 11:54:00,1.24305,1.2435,1.2429,1.2429,40200000.0
2009-02-25 11:55:00,1.24315,1.24335,1.24315,1.24335,52800000.0
2009-02-25 11:56:00,1.2434,1.2439,1.2432,1.2437,131800000.0
2009-02-25 11:57:00,1.24375,1.24385,1.24345,1.2438,91600000.0
2009-02-25 11:58:00,1.24385,1.24395,1.24365,1.24375,36600000.0
2009-02-25 11:59:00,1.24385,1.24385,1.2435,1.2435,93000000.0
2009-02-25 12:00:00,1.2435,1.244,1.2433,1.24345,70800000.0
2009-02-25 12:01:00,1.24345,1.244,1.24345,1.244,96200000.0
2009-02-25 12:02:00,1.244,1.244,1.244,1.244,3000000.0
2009-02-25 12:03:00,1.244,1.244,1.24395,1.24395,41600000.0
2009-02-25 12:04:00,1.24376,1.244,1.24338,1.24378,66600000.0
2009-02-25 12:05:00,1.24395,1.24395,1.24395,1.24395,132200000.0
2009-02-25 12:06:00,1.24405,1.24435,1.2438,1.24435,59400000.0
2009-02-25 12:07:00,1.24435,1.24435,1.2438,1.2438,21000000.0
2009-02-25 12:08:00,1.24395,1.24395,1.2437,1.24375,32800000.0
2009-02-25 12:09:00,1.24375,1.2439,1.24285,1.2429,171200000.0
2009-02-25 12:10:00,1.2429,1.243,1.2415,1.2415,119800000.0
2009-02-25 12:11:00,1.2415,1.2415,1.2402,1.2403,229400000.0
2009-02-25 12:12:00,1.24025,1.2419,1.24,1.24085,195200000.0
2009-02-25 12:13:00,1.24085,1.241,1.23995,1.24015,174800000.0
2009-02-25 12:14:00,1.2401,1.24035,1.2397,1.24005,159600000.0
2009-02-25 12:15:00,1.24025,1.2403,1.23995,1.2402,70600000.0
2009-02-25 12:16:00,1.24025,1.24025,1.23965,1.2401,85200000.0
2009-02-25 12:17:00,1.2401,1.24085,1.2401,1.24045,22600000.0
2009-02-25 12:18:00,1.24135,1.24145,1.24035,1.24065,61200000.0
2009-02-25 12:19:00,1.2407,1.24265,1.2406,1.24265,78400000.0
2009-02-25 12:20:00,1.24265,1.2429,1.2416,1.2418,49000000.0
2009-02-25 12:21:00,1.2418,1.2418,1.2418,1.2418,1600000.0
2009-02-25 12:22:00,1.24171,1.2419,1.24147,1.24178,131000000.0
2009-02-25 12:23:00,1.2416,1.2422,1.2416,1.2422,20800000.0
2009-02-25 12:24:00,1.24215,1.24215,1.2421,1.2421,3600000.0
2009-02-25 12:25:00,1.2421,1.24225,1.2419,1.242,20400000.0
2009-02-25 12:26:00,1.24195,1.242,1.2411,1.2412,36800000.0
2009-02-25 12:27:00,1.24095,1.24095,1.24095,1.24095,5000000.0
2009-02-25 12:28:00,1.24105,1.24175,1.24105,1.2416,17000000.0
2009-02-25 12:29:00,1.24165,1.242,1.2413,1.2418,48000000.0
2009-02-25 12:30:00,1.24175,1.2422,1.24175,1.24215,16600000.0
2009-02-25 12:31:00,1.24215,1.24225,1.24215,1.24215,3000000.0
2009-02-25 12:32:00,1.24205,1.24205,1.24195,1.24195,13000000.0
2009-02-25 12:33:00,1.24195,1.24205,1.2418,1.24205,54600000.0
2009-02-25 12:34:00,1.24205,1.2425,1.24185,1.2425,63000000.0
2009-02-25 12:35:00,1.2425,1.24255,1.24195,1.2425,38200000.0
2009-02-25 12:36:00,1.2427,1.24295,1.2422,1.2428,29600000.0
2009-02-25 12:37:00,1.2428,1.24285,1.2428,1.24285,11000000.0
2009-02-25 12:38:00,1.24285,1.2431,1.24285,1.2431,42800000.0
2009-02-25 12:39:00,1.24305,1.2431,1.2429,1.24305,79400000.0
2009-02-25 12:40:00,1.243,1.24305,1.243,1.24305,3800000.0
2009-02-25 12:41:00,1.24264,1.24281,1.24222,1.24244,63000000.0
2009-02-25 12:42:00,1.243,1.24325,1.24295,1.24325,34600000.0
2009-02-25 12:43:00,1.24311,1.24311,1.24266,1.24288,79600000.0
2009-02-25 12:44:00,1.24315,1.24315,1.24305,1.24305,9000000.0
2009-02-25 12:45:00,1.24305,1.24305,1.24305,1.24305,6000000.0
2009-02-25 12:46:00,1.24305,1.24305,1.24295,1.24295,53000000.0
2009-02-25 12:47:00,1.24315,1.2435,1.24295,1.2432,24200000.0
2009-02-25 12:48:00,1.24325,1.2435,1.2432,1.24335,34800000.0
2009-02-25 12:49:00,1.24295,1.24295,1.24085,1.24245,97000000.0
2009-02-25 12:50:00,1.24285,1.24295,1.2423,1.2424,76000000.0
2009-02-25 12:51:00,1.2424,1.24245,1.24135,1.2418,142800000.0
2009-02-25 12:52:00,1.242,1.242,1.242,1.242,1000000.0
2009-02-25 12:53:00,1.242,1.242,1.24185,1.24185,11600000.0
2009-02-25 12:54:00,1.2422,1.24235,1.2422,1.24235,24200000.0
2009-02-25 12:55:00,1.24235,1.24235,1.24225,1.24225,11000000.0
2009-02-25 12:56:00,1.24235,1.24245,1.2422,1.24245,20200000.0
2009-02-25 12:57:00,1.24245,1.24245,1.24245,1.24245,40000000.0
2009-02-25 12:58:00,1.24245,1.24245,1.24245,1.24245,24000000.0
2009-02-25 12:59:00,1.24245,1.24245,1.24245,1.24245,8000000.0
2009-02-25 13:00:00,1.2425,1.2426,1.2425,1.2426,11800000.0
2009-02-25 13:01:00,1.2426,1.2431,1.24255,1.24275,128400000.0
2009-02-25 13:02:00,1.2428,1.2431,1.24275,1.2431,36000000.0
2009-02-25 13:03:00,1.2432,1.2432,1.24255,1.24255,59400000.0
2009-02-25 13:04:00,1.24255,1.2434,1.24245,1.24275,83600000.0
2009-02-25 13:05:00,1.24275,1.24285,1.24245,1.24255,58200000.0
2009-02-25 13:06:00,1.2427,1.2427,1.24245,1.2425,36400000.0
2009-02-25 13:07:00,1.2425,1.2427,1.24105,1.24105,120400000.0
2009-02-25 13:08:00,1.24135,1.2416,1.2408,1.2411,49200000.0
2009-02-25 13:09:00,1.2413,1.24175,1.24105,1.2411,51200000.0
2009-02-25 13:10:00,1.2411,1.2411,1.2405,1.24095,134000000.0
2009-02-25 13:11:00,1.24095,1.24095,1.24045,1.24055,27200000.0
2009-02-25 13:12:00,1.24065,1.2411,1.24055,1.2409,109000000.0
2009-02-25 13:13:00,1.2411,1.2411,1.24005,1.2401,44400000.0
2009-02-25 13:14:00,1.24055,1.24085,1.24015,1.24015,78000000.0
2009-02-25 13:15:00,1.24015,1.2405,1.24015,1.24035,72000000.0
2009-02-25 13:16:00,1.24035,1.24125,1.24015,1.24125,188000000.0
2009-02-25 13:17:00,1.2412,1.24125,1.24105,1.2411,31200000.0
2009-02-25 13:18:00,1.2414,1.24175,1.2414,1.24175,118400000.0
2009-02-25 13:19:00,1.24175,1.24185,1.24095,1.24115,83600000.0
2009-02-25 13:20:00,1.24115,1.24115,1.24115,1.24115,1000000.0
2009-02-25 13:21:00,1.2412,1.24155,1.2412,1.24155,52200000.0
2009-02-25 13:22:00,1.2416,1.24165,1.24145,1.24155,28000000.0
2009-02-25 13:23:00,1.2416,1.24165,1.2416,1.24165,9000000.0
2009-02-25 13:24:00,1.2416,1.24165,1.2416,1.2416,10000000.0
2009-02-25 13:25:00,1.24121,1.24128,1.24069,1.24128,38000000.0
2009-02-25 13:26:00,1.24155,1.24155,1.24145,1.24145,14200000.0
2009-02-25 13:27:00,1.24145,1.24155,1.24145,1.24155,18800000.0
2009-02-25 13:28:00,1.24155,1.24155,1.24105,1.24115,38000000.0
2009-02-25 13:29:00,1.24145,1.24175,1.24145,1.24155,116000000.0
2009-02-25 13:30:00,1.24155,1.24445,1.24155,1.24445,106400000.0
2009-02-25 13:31:00,1.24445,1.2445,1.2437,1.2438,83450900.0
2009-02-25 13:32:00,1.2439,1.244,1.24385,1.2439,41000000.0
2009-02-25 13:33:00,1.2438,1.2439,1.24375,1.2439,16600000.0
2009-02-25 13:34:00,1.24323,1.24368,1.243,1.24364,20200000.0
2009-02-25 13:35:00,1.244,1.244,1.24385,1.24385,9400000.0
2009-02-25 13:36:00,1.2439,1.24395,1.2438,1.24395,11000000.0
2009-02-25 13:37:00,1.244,1.24425,1.2438,1.24425,30600000.0
2009-02-25 13:38:00,1.24425,1.24425,1.24395,1.24405,62400000.0
2009-02-25 13:39:00,1.24405,1.24415,1.244,1.24415,15400000.0
2009-02-25 13:40:00,1.2441,1.24485,1.2441,1.24445,161600000.0
2009-02-25 13:41:00,1.24455,1.2449,1.24455,1.24455,95800000.0
2009-02-25 13:42:00,1.2446,1.24475,1.2446,1.24475,9000000.0
2009-02-25 13:43:00,1.2448,1.24485,1.2448,1.2448,78400000.0
2009-02-25 13:44:00,1.2448,1.24505,1.24465,1.24475,33200000.0
2009-02-25 13:45:00,1.2448,1.2461,1.2448,1.24605,29000000.0
2009-02-25 13:46:00,1.2461,1.24615,1.2457,1.2457,22400000.0
2009-02-25 13:47:00,1.2457,1.2459,1.2455,1.2459,29600000.0
2009-02-25 13:48:00,1.2463,1.24665,1.24565,1.24575,57600000.0
2009-02-25 13:49:00,1.24565,1.2469,1.24565,1.24665,138600000.0
2009-02-25 13:50:00,1.24665,1.2471,1.24625,1.24705,57500000.0
2009-02-25 13:51:00,1.24725,1.24755,1.2471,1.2474,31200000.0
2009-02-25 13:52:00,1.2474,1.2474,1.2467,1.2469,30800000.0
2009-02-25 13:53:00,1.2469,1.2475,1.2467,1.2473,87200000.0
2009-02-25 13:54:00,1.2472,1.2472,1.24695,1.24695,44800000.0
2009-02-25 13:55:00,1.24695,1.2472,1.2467,1.24695,84600000.0
2009-02-25 13:56:00,1.24695,1.24695,1.24685,1.24685,53000000.0
2009-02-25 13:57:00,1.24685,1.24715,1.2464,1.24655,83800000.0
2009-02-25 13:58:00,1.24655,1.2467,1.24595,1.2465,38200000.0
2009-02-25 13:59:00,1.2465,1.2467,1.24635,1.24645,118800000.0
2009-02-25 14:00:00,1.24645,1.24645,1.24635,1.24635,28800000.0
2009-02-25 14:01:00,1.24635,1.24675,1.2463,1.24635,50800000.0
2009-02-25 14:02:00,1.24611,1.24619,1.24587,1.24587,30400000.0
2009-02-25 14:03:00,1.24645,1.24645,1.2459,1.24615,159800000.0
2009-02-25 14:04:00,1.24615,1.24625,1.24615,1.24625,87000000.0
2009-02-25 14:05:00,1.24625,1.24625,1.24615,1.24625,111600000.0
2009-02-25 14:06:00,1.24625,1.24625,1.24575,1.24575,86200000.0
2009-02-25 14:07:00,1.24575,1.24575,1.24525,1.2456,42400000.0
2009-02-25 14:08:00,1.2456,1.24605,1.2456,1.24605,30200000.0
2009-02-25 14:09:00,1.24605,1.24615,1.24605,1.24615,69000000.0
2009-02-25 14:10:00,1.24615,1.24615,1.24615,1.24615,1000000.0
2009-02-25 14:11:00,1.24615,1.24615,1.24615,1.24615,8000000.0
2009-02-25 14:12:00,1.24615,1.24615,1.24545,1.2456,69400000.0
2009-02-25 14:13:00,1.2456,1.2456,1.2456,1.2456,25600000.0
2009-02-25 14:14:00,1.2456,1.24595,1.24555,1.24555,173800000.0
2009-02-25 14:15:00,1.2457,1.24575,1.2455,1.24565,176600000.0
2009-02-25 14:16:00,1.2457,1.2457,1.2457,1.2457,13000000.0
2009-02-25 14:17:00,1.2457,1.2457,1.2455,1.24555,34800000.0
2009-02-25 14:18:00,1.24555,1.24565,1.2452,1.2454,52200000.0
2009-02-25 14:19:00,1.2454,1.2456,1.2454,1.2456,79000000.0
2009-02-25 14:20:00,1.2456,1.24615,1.2456,1.24615,67800000.0
2009-02-25 14:21:00,1.24615,1.2463,1.24605,1.2463,57600000.0
2009-02-25 14:22:00,1.2463,1.2463,1.2461,1.2461,10000000.0
2009-02-25 14:23:00,1.2461,1.2461,1.246,1.246,11000000.0
2009-02-25 14:24:00,1.246,1.246,1.2459,1.2459,24000000.0
2009-02-25 14:25:00,1.2459,1.2459,1.24535,1.24565,40800000.0
2009-02-25 14:26:00,1.2457,1.2457,1.24545,1.2456,42600000.0
2009-02-25 14:27:00,1.2456,1.2456,1.2452,1.2453,66400000.0
2009-02-25 14:28:00,1.2453,1.24595,1.2453,1.24595,147800000.0
2009-02-25 14:29:00,1.24595,1.2461,1.24595,1.2461,126000000.0
2009-02-25 14:30:00,1.2462,1.2476,1.2462,1.2476,111800000.0
2009-02-25 14:31:00,1.2476,1.2476,1.2475,1.2476,43400000.0
2009-02-25 14:32:00,1.2476,1.2476,1.2465,1.2467,102600000.0
2009-02-25 14:33:00,1.2467,1.2467,1.24665,1.24665,11000000.0
2009-02-25 14:34:00,1.24665,1.2471,1.246,1.24685,76800000.0
2009-02-25 14:35:00,1.24685,1.247,1.24555,1.24605,102800000.0
2009-02-25 14:36:00,1.24605,1.24605,1.2456,1.2456,71200000.0
2009-02-25 14:37:00,1.24565,1.2462,1.24565,1.24585,57000000.0
2009-02-25 14:38:00,1.24595,1.2461,1.2459,1.24595,34800000.0
2009-02-25 14:39:00,1.24595,1.24595,1.24565,1.24565,39200000.0
2009-02-25 14:40:00,1.24565,1.24565,1.2455,1.2455,124400000.0
2009-02-25 14:41:00,1.2455,1.24555,1.2455,1.24555,11600000.0
2009-02-25 14:42:00,1.24555,1.24555,1.2455,1.2455,20000000.0
2009-02-25 14:43:00,1.2456,1.2456,1.2455,1.2455,62600000.0
2009-02-25 14:44:00,1.2455,1.2455,1.2455,1.2455,22800000.0
2009-02-25 14:45:00,1.2455,1.2455,1.2455,1.2455,12000000.0
2009-02-25 14:46:00,1.2455,1.2455,1.24515,1.24525,34400000.0
2009-02-25 14:47:00,1.24525,1.2453,1.24525,1.2453,59000000.0
2009-02-25 14:48:00,1.24525,1.24525,1.24515,1.24515,15200000.0
2009-02-25 14:49:00,1.24515,1.2454,1.2451,1.2451,30800000.0
2009-02-25 14:50:00,1.2451,1.24525,1.24505,1.24505,29400000.0
2009-02-25 14:51:00,1.245,1.24505,1.2444,1.2444,29600000.0
2009-02-25 14:52:00,1.2444,1.2444,1.2442,1.24425,38600000.0
2009-02-25 14:53:00,1.24425,1.24495,1.24425,1.24455,95600000.0
2009-02-25 14:54:00,1.24455,1.24465,1.24455,1.24465,34200000.0
2009-02-25 14:55:00,1.24465,1.24505,1.24465,1.24505,133200000.0
2009-02-25 14:56:00,1.24505,1.24505,1.24405,1.2441,134400000.0
2009-02-25 14:57:00,1.2441,1.24425,1.2441,1.24425,7800000.0
2009-02-25 14:58:00,1.2442,1.2442,1.24365,1.24375,34600000.0
2009-02-25 14:59:00,1.24375,1.24395,1.24325,1.24325,32400000.0
2009-02-25 15:00:00,1.24325,1.2439,1.2428,1.24385,83400000.0
2009-02-25 15:01:00,1.24395,1.2444,1.24395,1.2444,66400000.0
2009-02-25 15:02:00,1.2445,1.2445,1.24435,1.24445,42400000.0
2009-02-25 15:03:00,1.24445,1.24445,1.2443,1.2444,16200000.0
2009-02-25 15:04:00,1.2444,1.2444,1.2441,1.24435,28400000.0
2009-02-25 15:05:00,1.2443,1.24435,1.2443,1.2443,7200000.0
2009-02-25 15:06:00,1.2444,1.2446,1.2442,1.24445,25200000.0
2009-02-25 15:07:00,1.2444,1.2445,1.2442,1.24425,45900000.0
2009-02-25 15:08:00,1.2444,1.24455,1.2443,1.24455,25400000.0
2009-02-25 15:09:00,1.2445,1.24465,1.24445,1.24465,41600000.0
2009-02-25 15:10:00,1.24475,1.2454,1.24475,1.2451,96200000.0
2009-02-25 15:11:00,1.2451,1.24555,1.2451,1.24545,108600000.0
2009-02-25 15:12:00,1.24545,1.2457,1.24515,1.24535,28200000.0
2009-02-25 15:13:00,1.24545,1.24625,1.24545,1.24625,111000000.0
2009-02-25 15:14:00,1.24625,1.2464,1.24585,1.24615,148000000.0
2009-02-25 15:15:00,1.24625,1.24625,1.24575,1.2459,38600000.0
2009-02-25 15:16:00,1.2459,1.2459,1.2454,1.2454,88600000.0
2009-02-25 15:17:00,1.2454,1.2454,1.24515,1.2452,123800000.0
2009-02-25 15:18:00,1.24515,1.24515,1.24425,1.2449,96400000.0
2009-02-25 15:19:00,1.2449,1.2449,1.24475,1.2448,175400000.0
2009-02-25 15:20:00,1.2448,1.2455,1.24475,1.24525,128600000.0
2009-02-25 15:21:00,1.24525,1.24545,1.24495,1.24535,164800000.0
2009-02-25 15:22:00,1.24535,1.24535,1.2451,1.24525,83000000.0
2009-02-25 15:23:00,1.24535,1.24595,1.2451,1.24595,115800000.0
2009-02-25 15:24:00,1.24595,1.24595,1.2454,1.24585,436800004.0
2009-02-25 15:25:00,1.24585,1.24605,1.24525,1.24525,142600000.0
2009-02-25 15:26:00,1.24505,1.2451,1.24465,1.24505,73400000.0
2009-02-25 15:27:00,1.24505,1.24505,1.24475,1.24505,79800000.0
2009-02-25 15:28:00,1.24505,1.24525,1.24505,1.2452,44200000.0
2009-02-25 15:29:00,1.2452,1.2452,1.24515,1.24515,6000000.0
2009-02-25 15:30:00,1.24525,1.24525,1.2449,1.2449,54400000.0
2009-02-25 15:31:00,1.24485,1.245,1.2448,1.2449,75400000.0
2009-02-25 15:32:00,1.2449,1.245,1.2448,1.245,43200000.0
2009-02-25 15:33:00,1.24495,1.24495,1.2444,1.2445,73800000.0
2009-02-25 15:34:00,1.2446,1.2455,1.24445,1.2455,85600000.0
2009-02-25 15:35:00,1.2455,1.24555,1.24525,1.24525,35200000.0
2009-02-25 15:36:00,1.2452,1.24525,1.2451,1.2452,22800000.0
2009-02-25 15:37:00,1.2452,1.24525,1.24495,1.245,12000000.0
2009-02-25 15:38:00,1.245,1.245,1.24495,1.24495,12000000.0
2009-02-25 15:39:00,1.24495,1.245,1.24495,1.24495,25000000.0
2009-02-25 15:40:00,1.24495,1.2452,1.24495,1.2452,54200000.0
2009-02-25 15:41:00,1.24525,1.24565,1.245,1.24535,113800000.0
2009-02-25 15:42:00,1.2454,1.24555,1.24535,1.24545,33600000.0
2009-02-25 15:43:00,1.24545,1.2455,1.245,1.2451,57600000.0
2009-02-25 15:44:00,1.2451,1.24525,1.2451,1.2452,29200000.0
2009-02-25 15:45:00,1.2452,1.2453,1.2452,1.2452,39200000.0
2009-02-25 15:46:00,1.24515,1.24525,1.2451,1.2452,55000000.0
2009-02-25 15:47:00,1.2453,1.2453,1.245,1.2451,79200000.0
2009-02-25 15:48:00,1.2451,1.2457,1.245,1.2451,140800000.0
2009-02-25 15:49:00,1.2451,1.24525,1.24505,1.24515,32600000.0
2009-02-25 15:50:00,1.24515,1.24515,1.24475,1.245,47600000.0
2009-02-25 15:51:00,1.245,1.2451,1.24495,1.245,65600000.0
2009-02-25 15:52:00,1.245,1.24515,1.24495,1.24495,47000000.0
2009-02-25 15:53:00,1.24495,1.24495,1.24395,1.2441,63200000.0
2009-02-25 15:54:00,1.2441,1.2443,1.244,1.244,68200000.0
2009-02-25 15:55:00,1.244,1.24475,1.2439,1.24475,197000001.0
2009-02-25 15:56:00,1.24475,1.2449,1.24475,1.2449,25000000.0
2009-02-25 15:57:00,1.2449,1.24495,1.2443,1.2445,248999996.0
2009-02-25 15:58:00,1.2445,1.24475,1.24445,1.24465,49000000.0
2009-02-25 15:59:00,1.24465,1.245,1.2444,1.2447,125000000.0
2009-02-25 16:00:00,1.2447,1.24505,1.24425,1.2448,95700000.0
2009-02-25 16:01:00,1.2448,1.24495,1.2446,1.24465,192200000.0
2009-02-25 16:02:00,1.24465,1.2447,1.2442,1.2443,127400000.0
2009-02-25 16:03:00,1.2443,1.2444,1.2436,1.24385,137800000.0
2009-02-25 16:04:00,1.24385,1.245,1.24385,1.245,78200000.0
2009-02-25 16:05:00,1.245,1.245,1.24425,1.24445,51600000.0
2009-02-25 16:06:00,1.2445,1.245,1.24425,1.2443,64400000.0
2009-02-25 16:07:00,1.2443,1.2443,1.24375,1.24385,46000000.0
2009-02-25 16:08:00,1.24395,1.24395,1.2431,1.2434,79400000.0
2009-02-25 16:09:00,1.24345,1.24415,1.24315,1.2434,55800000.0
2009-02-25 16:10:00,1.2435,1.2438,1.2432,1.24335,164200000.0
2009-02-25 16:11:00,1.2434,1.24365,1.2434,1.2436,52000000.0
2009-02-25 16:12:00,1.24355,1.2442,1.2434,1.2435,77000000.0
2009-02-25 16:13:00,1.2435,1.24375,1.2432,1.2436,67600000.0
2009-02-25 16:14:00,1.2437,1.244,1.2436,1.24395,92000000.0
2009-02-25 16:15:00,1.244,1.244,1.2436,1.244,47600000.0
2009-02-25 16:16:00,1.244,1.24475,1.2438,1.24445,170600000.0
2009-02-25 16:17:00,1.24445,1.24455,1.2444,1.24445,109600000.0
2009-02-25 16:18:00,1.24445,1.2445,1.24415,1.24425,236600000.0
2009-02-25 16:19:00,1.2443,1.24455,1.24405,1.2444,262800000.0
2009-02-25 16:20:00,1.2444,1.2453,1.24435,1.2453,148800000.0
2009-02-25 16:21:00,1.2453,1.2459,1.2453,1.2455,145000000.0
2009-02-25 16:22:00,1.2455,1.2455,1.2449,1.2449,70400000.0
2009-02-25 16:23:00,1.2448,1.24525,1.24455,1.245,131800000.0
2009-02-25 16:24:00,1.245,1.2453,1.2449,1.245,116400000.0
2009-02-25 16:25:00,1.245,1.2458,1.245,1.2455,96400000.0
2009-02-25 16:26:00,1.24555,1.2456,1.2452,1.2452,77000000.0
2009-02-25 16:27:00,1.24515,1.24515,1.24515,1.24515,10000000.0
2009-02-25 16:28:00,1.24515,1.2452,1.2451,1.2452,17800000.0
2009-02-25 16:29:00,1.2452,1.24555,1.245,1.2453,114600000.0
2009-02-25 16:30:00,1.2454,1.2457,1.2454,1.2456,46000000.0
2009-02-25 16:31:00,1.24565,1.2457,1.2452,1.2452,53600000.0
2009-02-25 16:32:00,1.24525,1.24575,1.24525,1.24575,129600000.0
2009-02-25 16:33:00,1.24575,1.2467,1.2457,1.2464,111200000.0
2009-02-25 16:34:00,1.2466,1.24705,1.2462,1.24655,98000000.0
2009-02-25 16:35:00,1.2467,1.24705,1.24645,1.24705,43800000.0
2009-02-25 16:36:00,1.247,1.2472,1.24665,1.24715,53600000.0
2009-02-25 16:37:00,1.2471,1.2471,1.24675,1.24705,72200000.0
2009-02-25 16:38:00,1.24705,1.2472,1.2467,1.24705,77000000.0
2009-02-25 16:39:00,1.24705,1.24715,1.2465,1.24655,56800000.0
2009-02-25 16:40:00,1.24655,1.24685,1.24645,1.2468,71400000.0
2009-02-25 16:41:00,1.2467,1.247,1.24665,1.24695,108000000.0
2009-02-25 16:42:00,1.247,1.247,1.24675,1.24675,80600000.0
2009-02-25 16:43:00,1.24675,1.2468,1.246,1.24675,67000000.0
2009-02-25 16:44:00,1.24655,1.24745,1.2465,1.24705,142600000.0
2009-02-25 16:45:00,1.24705,1.24765,1.2466,1.24695,95600000.0
2009-02-25 16:46:00,1.24675,1.24755,1.2463,1.2475,99000000.0
2009-02-25 16:47:00,1.2475,1.24765,1.24695,1.24735,134500000.0
2009-02-25 16:48:00,1.24745,1.24785,1.24745,1.24775,203600000.0
2009-02-25 16:49:00,1.24775,1.2479,1.2471,1.24755,126200000.0
2009-02-25 16:50:00,1.24755,1.24835,1.24755,1.24825,82600000.0
2009-02-25 16:51:00,1.24825,1.24875,1.2476,1.24865,152400000.0
2009-02-25 16:52:00,1.2486,1.24865,1.24795,1.24815,187400000.0
2009-02-25 16:53:00,1.2481,1.24845,1.2479,1.2483,232400000.0
2009-02-25 16:54:00,1.2483,1.24835,1.2476,1.2482,131000000.0
2009-02-25 16:55:00,1.2481,1.2492,1.2481,1.24915,184800000.0
2009-02-25 16:56:00,1.24915,1.24935,1.24865,1.2491,108800000.0
2009-02-25 16:57:00,1.2491,1.24935,1.2486,1.24905,107600000.0
2009-02-25 16:58:00,1.24905,1.24955,1.24875,1.24895,160000000.0
2009-02-25 16:59:00,1.249,1.2497,1.2489,1.2495,163400000.0
2009-02-25 17:00:00,1.24965,1.25025,1.2494,1.25025,176600000.0
2009-02-25 17:01:00,1.2503,1.25105,1.25,1.25065,125000000.0
2009-02-25 17:02:00,1.25075,1.252,1.2506,1.2519,165400000.0
2009-02-25 17:03:00,1.2519,1.25255,1.2518,1.25215,172800000.0
2009-02-25 17:04:00,1.2522,1.25275,1.2522,1.25245,199600000.0
2009-02-25 17:05:00,1.25245,1.2533,1.25245,1.2533,149800000.0
2009-02-25 17:06:00,1.2533,1.25425,1.25305,1.25375,253100000.0
2009-02-25 17:07:00,1.25375,1.25435,1.25335,1.25435,194000000.0
2009-02-25 17:08:00,1.25435,1.25535,1.25395,1.25435,170600000.0
2009-02-25 17:09:00,1.2544,1.2544,1.25365,1.25395,271699999.0
2009-02-25 17:10:00,1.2539,1.25485,1.2533,1.25465,207600000.0
2009-02-25 17:11:00,1.2546,1.2546,1.25405,1.25415,117200000.0
2009-02-25 17:12:00,1.25415,1.2543,1.25315,1.2535,235400001.0
2009-02-25 17:13:00,1.2535,1.25395,1.25325,1.2535,140400000.0
2009-02-25 17:14:00,1.25355,1.25425,1.2535,1.25425,160400000.0
2009-02-25 17:15:00,1.25435,1.2563,1.25435,1.25535,153400000.0
2009-02-25 17:16:00,1.2555,1.25675,1.2553,1.25675,205000000.0
2009-02-25 17:17:00,1.25675,1.2569,1.2564,1.2565,224200000.0
2009-02-25 17:18:00,1.2565,1.2569,1.2565,1.25655,157400000.0
2009-02-25 17:19:00,1.25655,1.2566,1.2562,1.2564,306600000.0
2009-02-25 17:20:00,1.2564,1.2565,1.2556,1.2557,328800000.0
2009-02-25 17:21:00,1.2558,1.2558,1.25545,1.25555,146800000.0
2009-02-25 17:22:00,1.25545,1.2559,1.25545,1.2558,224600000.0
2009-02-25 17:23:00,1.25575,1.2575,1.25575,1.2574,119500000.0
2009-02-25 17:24:00,1.2574,1.25745,1.25545,1.2556,130200000.0
2009-02-25 17:25:00,1.25565,1.25595,1.2555,1.2557,127800000.0
2009-02-25 17:26:00,1.25575,1.2561,1.2553,1.25535,117800000.0
2009-02-25 17:27:00,1.25535,1.25565,1.2547,1.25545,163200000.0
2009-02-25 17:28:00,1.2554,1.25605,1.2554,1.25585,162400000.0
2009-02-25 17:29:00,1.25585,1.25585,1.2551,1.25515,126200000.0
2009-02-25 17:30:00,1.25515,1.25515,1.254,1.2541,123600000.0
2009-02-25 17:31:00,1.2541,1.2551,1.25405,1.2548,93000000.0
2009-02-25 17:32:00,1.2548,1.2548,1.2544,1.2547,44600000.0
2009-02-25 17:33:00,1.25465,1.255,1.2544,1.2544,75600000.0
2009-02-25 17:34:00,1.25445,1.2551,1.25445,1.2546,140800000.0
2009-02-25 17:35:00,1.2546,1.2552,1.2546,1.25495,126600000.0
2009-02-25 17:36:00,1.25495,1.2559,1.25495,1.2558,162400000.0
2009-02-25 17:37:00,1.2559,1.25605,1.25555,1.2557,287200000.0
2009-02-25 17:38:00,1.2557,1.2563,1.2555,1.2555,299800000.0
2009-02-25 17:39:00,1.2555,1.2556,1.25515,1.25525,139800000.0
2009-02-25 17:40:00,1.25525,1.25525,1.2544,1.2545,108000000.0
2009-02-25 17:41:00,1.2545,1.25505,1.2545,1.255,205300000.0
2009-02-25 17:42:00,1.255,1.255,1.25455,1.2546,141600000.0
2009-02-25 17:43:00,1.2546,1.25495,1.2545,1.25485,77400000.0
2009-02-25 17:44:00,1.25495,1.25535,1.2546,1.25505,180600000.0
2009-02-25 17:45:00,1.25505,1.25605,1.25505,1.25605,187600000.0
2009-02-25 17:46:00,1.25605,1.2567,1.25595,1.25645,208000000.0
2009-02-25 17:47:00,1.2565,1.25735,1.256,1.2565,166400000.0
2009-02-25 17:48:00,1.25645,1.258,1.256,1.2575,233400000.0
2009-02-25 17:49:00,1.25745,1.26005,1.25745,1.25885,401200001.0
2009-02-25 17:50:00,1.2588,1.25925,1.2587,1.2588,482200000.0
2009-02-25 17:51:00,1.2588,1.25975,1.2588,1.2597,241000000.0
2009-02-25 17:52:00,1.2597,1.2612,1.25945,1.26085,147600000.0
2009-02-25 17:53:00,1.26085,1.261,1.26,1.26025,135000000.0
2009-02-25 17:54:00,1.26025,1.26035,1.2591,1.25925,179000000.0
2009-02-25 17:55:00,1.25915,1.25925,1.2585,1.2588,112400000.0
2009-02-25 17:56:00,1.2588,1.25965,1.2588,1.259,92800000.0
2009-02-25 17:57:00,1.259,1.2591,1.2586,1.2591,90400000.0
2009-02-25 17:58:00,1.25915,1.2605,1.25915,1.26025,165000000.0
2009-02-25 17:59:00,1.26025,1.26095,1.2598,1.2598,144200000.0
2009-02-25 18:00:00,1.25955,1.2604,1.25895,1.25895,120600000.0
2009-02-25 18:01:00,1.25895,1.25935,1.25835,1.2585,154000000.0
2009-02-25 18:02:00,1.2585,1.25925,1.2585,1.259,145800000.0
2009-02-25 18:03:00,1.259,1.25915,1.25845,1.2589,112400000.0
2009-02-25 18:04:00,1.25895,1.25895,1.2581,1.25855,141400000.0
2009-02-25 18:05:00,1.25855,1.25855,1.2573,1.2573,118400000.0
2009-02-25 18:06:00,1.25725,1.258,1.25695,1.25715,235800000.0
2009-02-25 18:07:00,1.2572,1.2579,1.25625,1.25695,127400000.0
2009-02-25 18:08:00,1.25695,1.2575,1.2568,1.2575,203000000.0
2009-02-25 18:09:00,1.2575,1.25775,1.25705,1.2575,200600000.0
2009-02-25 18:10:00,1.25755,1.2577,1.25715,1.2575,112200000.0
2009-02-25 18:11:00,1.2575,1.2575,1.2571,1.25715,140200000.0
2009-02-25 18:12:00,1.25715,1.25775,1.2569,1.25765,112700000.0
2009-02-25 18:13:00,1.25765,1.25775,1.25725,1.25775,149200000.0
2009-02-25 18:14:00,1.2578,1.25875,1.2578,1.2585,219600000.0
2009-02-25 18:15:00,1.2585,1.2587,1.258,1.258,200200000.0
2009-02-25 18:16:00,1.25805,1.2599,1.25805,1.2598,239600000.0
2009-02-25 18:17:00,1.25995,1.26005,1.25885,1.2589,250800000.0
2009-02-25 18:18:00,1.2589,1.2594,1.2585,1.2585,238800000.0
2009-02-25 18:19:00,1.2585,1.25915,1.25835,1.2591,231000000.0
2009-02-25 18:20:00,1.25915,1.25935,1.25885,1.25895,208000000.0
2009-02-25 18:21:00,1.2589,1.259,1.2583,1.2585,288600000.0
2009-02-25 18:22:00,1.2585,1.2585,1.25665,1.2571,287000000.0
2009-02-25 18:23:00,1.25715,1.25865,1.25715,1.25825,175300000.0
2009-02-25 18:24:00,1.2582,1.2582,1.25695,1.25775,108800000.0
2009-02-25 18:25:00,1.2579,1.25795,1.257,1.2572,142400000.0
2009-02-25 18:26:00,1.257,1.2575,1.2566,1.2571,112000000.0
2009-02-25 18:27:00,1.2571,1.25715,1.25655,1.2566,127600000.0
2009-02-25 18:28:00,1.2566,1.2569,1.2566,1.2569,55400000.0
2009-02-25 18:29:00,1.2569,1.25695,1.25665,1.2568,167600000.0
2009-02-25 18:30:00,1.25695,1.25705,1.25615,1.25655,179400000.0
2009-02-25 18:31:00,1.2562,1.2566,1.2561,1.25655,130400000.0
2009-02-25 18:32:00,1.25655,1.25665,1.2565,1.25655,69400000.0
2009-02-25 18:33:00,1.25655,1.25695,1.2565,1.25675,129200000.0
2009-02-25 18:34:00,1.2567,1.25715,1.2567,1.2569,82000000.0
2009-02-25 18:35:00,1.25685,1.25685,1.2555,1.2557,124600000.0
2009-02-25 18:36:00,1.2557,1.25615,1.2556,1.2556,76600000.0
2009-02-25 18:37:00,1.2557,1.2559,1.2552,1.2555,129800000.0
2009-02-25 18:38:00,1.2555,1.2559,1.25535,1.25565,162200000.0
2009-02-25 18:39:00,1.2557,1.2557,1.25545,1.2556,191400000.0
2009-02-25 18:40:00,1.25555,1.2557,1.2554,1.2557,204400003.0
2009-02-25 18:41:00,1.25565,1.25575,1.2552,1.25535,332600000.0
2009-02-25 18:42:00,1.25535,1.2556,1.255,1.2556,153600000.0
2009-02-25 18:43:00,1.25535,1.2556,1.2551,1.2554,195400000.0
2009-02-25 18:44:00,1.25535,1.2554,1.25485,1.25485,113200000.0
2009-02-25 18:45:00,1.25495,1.25515,1.2543,1.2543,134800000.0
2009-02-25 18:46:00,1.25455,1.25465,1.25405,1.2546,110200000.0
2009-02-25 18:47:00,1.2546,1.25505,1.2543,1.255,92200000.0
2009-02-25 18:48:00,1.2549,1.2549,1.2542,1.25445,128600000.0
2009-02-25 18:49:00,1.2545,1.25475,1.25445,1.25475,83800000.0
2009-02-25 18:50:00,1.2547,1.25555,1.2545,1.25535,95800000.0
2009-02-25 18:51:00,1.25535,1.2563,1.255,1.2557,196600000.0
2009-02-25 18:52:00,1.25575,1.2564,1.25575,1.2561,99000000.0
2009-02-25 18:53:00,1.2561,1.25635,1.255,1.2551,122600000.0
2009-02-25 18:54:00,1.2551,1.256,1.2551,1.25595,40800000.0
2009-02-25 18:55:00,1.2559,1.2562,1.25505,1.2557,109200000.0
2009-02-25 18:56:00,1.2557,1.2562,1.25555,1.2561,85800000.0
2009-02-25 18:57:00,1.2562,1.25635,1.2561,1.2561,29200000.0
2009-02-25 18:58:00,1.2562,1.25635,1.2558,1.2558,60800000.0
2009-02-25 18:59:00,1.2558,1.25585,1.25555,1.2558,46800000.0
2009-02-25 19:00:00,1.2558,1.25585,1.25505,1.25505,80600000.0
2009-02-25 19:01:00,1.25505,1.2556,1.255,1.25505,101000000.0
2009-02-25 19:02:00,1.25515,1.25555,1.25515,1.25555,23600000.0
2009-02-25 19:03:00,1.2557,1.2557,1.25545,1.2557,8000000.0
2009-02-25 19:04:00,1.2558,1.2558,1.25545,1.2557,5000000.0
2009-02-25 19:05:00,1.2557,1.2557,1.25515,1.2552,23400000.0
2009-02-25 19:06:00,1.2551,1.2556,1.255,1.25535,61000000.0
2009-02-25 19:07:00,1.25535,1.25535,1.25535,1.25535,2000000.0
2009-02-25 19:08:00,1.2553,1.2554,1.25505,1.25515,101000000.0
2009-02-25 19:09:00,1.25515,1.25585,1.25515,1.25555,74600000.0
2009-02-25 19:10:00,1.25555,1.25555,1.25465,1.25465,65200000.0
2009-02-25 19:11:00,1.25475,1.25475,1.25465,1.25465,15000000.0
2009-02-25 19:12:00,1.25465,1.25465,1.2536,1.25385,95400000.0
2009-02-25 19:13:00,1.25385,1.25415,1.2535,1.2535,114200000.0
2009-02-25 19:14:00,1.25355,1.2537,1.25355,1.2536,50000000.0
2009-02-25 19:15:00,1.2536,1.2541,1.25355,1.2541,109600000.0
2009-02-25 19:16:00,1.25415,1.25415,1.25375,1.25375,139000000.0
2009-02-25 19:17:00,1.2538,1.25435,1.25375,1.2541,233800000.0
2009-02-25 19:18:00,1.25415,1.2545,1.254,1.2542,319999998.0
2009-02-25 19:19:00,1.25425,1.2543,1.2537,1.2538,159399997.0
2009-02-25 19:20:00,1.2541,1.2542,1.2538,1.25385,47800000.0
2009-02-25 19:21:00,1.25385,1.2541,1.25355,1.25355,67400000.0
2009-02-25 19:22:00,1.2536,1.2539,1.2536,1.25375,82000000.0
2009-02-25 19:23:00,1.25375,1.2541,1.25355,1.254,173600000.0
2009-02-25 19:24:00,1.254,1.2542,1.25375,1.25405,59600000.0
2009-02-25 19:25:00,1.25405,1.25425,1.2539,1.254,98600000.0
2009-02-25 19:26:00,1.254,1.25405,1.25375,1.25375,118000000.0
2009-02-25 19:27:00,1.2537,1.255,1.25365,1.255,179000000.0
2009-02-25 19:28:00,1.2549,1.2552,1.2546,1.2548,104000000.0
2009-02-25 19:29:00,1.2551,1.25515,1.2542,1.25475,166800000.0
2009-02-25 19:30:00,1.25485,1.2549,1.2546,1.2547,117000000.0
2009-02-25 19:31:00,1.2547,1.2551,1.2546,1.2546,82400000.0
2009-02-25 19:32:00,1.2547,1.2549,1.25465,1.25465,147800000.0
2009-02-25 19:33:00,1.2547,1.255,1.2547,1.2548,120800000.0
2009-02-25 19:34:00,1.25485,1.25525,1.2544,1.25475,125200000.0
2009-02-25 19:35:00,1.2547,1.2551,1.2547,1.2548,177800000.0
2009-02-25 19:36:00,1.25485,1.2552,1.25475,1.2549,110800000.0
2009-02-25 19:37:00,1.2549,1.2549,1.2548,1.2548,97600000.0
2009-02-25 19:38:00,1.2548,1.2548,1.25465,1.2547,104000000.0
2009-02-25 19:39:00,1.2547,1.25485,1.2542,1.25425,212200000.0
2009-02-25 19:40:00,1.25425,1.2544,1.25405,1.2544,123400000.0
2009-02-25 19:41:00,1.2543,1.2544,1.254,1.2544,175800000.0
2009-02-25 19:42:00,1.2544,1.25445,1.25435,1.25445,51200000.0
2009-02-25 19:43:00,1.25445,1.25525,1.25445,1.25525,138000000.0
2009-02-25 19:44:00,1.25525,1.256,1.25525,1.2559,136000000.0
2009-02-25 19:45:00,1.2559,1.25635,1.25585,1.2562,190400000.0
2009-02-25 19:46:00,1.2562,1.2575,1.256,1.257,239800000.0
2009-02-25 19:47:00,1.2571,1.25715,1.25645,1.25655,137600000.0
2009-02-25 19:48:00,1.25655,1.25655,1.25635,1.25645,87600000.0
2009-02-25 19:49:00,1.25645,1.25645,1.25615,1.2562,117600000.0
2009-02-25 19:50:00,1.2562,1.2562,1.25575,1.2558,67000000.0
2009-02-25 19:51:00,1.2558,1.2559,1.25575,1.2558,96000000.0
2009-02-25 19:52:00,1.2558,1.2559,1.25575,1.2558,63000000.0
2009-02-25 19:53:00,1.2558,1.2559,1.25575,1.2558,66400000.0
2009-02-25 19:54:00,1.25575,1.25635,1.25575,1.25615,88000000.0
2009-02-25 19:55:00,1.25615,1.25645,1.2558,1.25635,85200000.0
2009-02-25 19:56:00,1.25635,1.25635,1.2555,1.25555,60400000.0
2009-02-25 19:57:00,1.25555,1.25555,1.25495,1.25505,96200000.0
2009-02-25 19:58:00,1.25505,1.25505,1.25435,1.25455,97200000.0
2009-02-25 19:59:00,1.25445,1.25535,1.25445,1.25495,185600000.0
2009-02-25 20:00:00,1.25495,1.2554,1.2549,1.25525,192000000.0
2009-02-25 20:01:00,1.25525,1.25535,1.25525,1.25535,110600000.0
2009-02-25 20:02:00,1.25535,1.25535,1.25515,1.25515,123000000.0
2009-02-25 20:03:00,1.25515,1.25515,1.25455,1.25485,163600000.0
2009-02-25 20:04:00,1.2548,1.2549,1.25435,1.25455,148400000.0
2009-02-25 20:05:00,1.25465,1.25475,1.25445,1.25445,189400000.0
2009-02-25 20:06:00,1.25445,1.25475,1.25445,1.25465,86200000.0
2009-02-25 20:07:00,1.25465,1.25465,1.2544,1.2545,78200000.0
2009-02-25 20:08:00,1.25445,1.2546,1.2541,1.2543,160200000.0
2009-02-25 20:09:00,1.25435,1.25445,1.2536,1.25395,124800000.0
2009-02-25 20:10:00,1.25395,1.25445,1.25395,1.25415,108800000.0
2009-02-25 20:11:00,1.25415,1.25455,1.2541,1.25455,40200000.0
2009-02-25 20:12:00,1.25455,1.25455,1.25445,1.25445,162800000.0
2009-02-25 20:13:00,1.25445,1.2546,1.25445,1.25445,185000000.0
2009-02-25 20:14:00,1.25445,1.25455,1.25425,1.25445,51400000.0
2009-02-25 20:15:00,1.25455,1.2547,1.2541,1.2542,197200000.0
2009-02-25 20:16:00,1.2542,1.25455,1.2542,1.25455,89000000.0
2009-02-25 20:17:00,1.25455,1.25455,1.25455,1.25455,17800000.0
2009-02-25 20:18:00,1.2546,1.2547,1.2545,1.25455,20800000.0
2009-02-25 20:19:00,1.25455,1.25455,1.2538,1.25415,71600000.0
2009-02-25 20:20:00,1.25415,1.25455,1.25415,1.2544,66400000.0
2009-02-25 20:21:00,1.2544,1.2544,1.25415,1.25425,53400000.0
2009-02-25 20:22:00,1.25425,1.25425,1.25425,1.25425,10200000.0
2009-02-25 20:23:00,1.25425,1.25475,1.2542,1.25475,59600000.0
2009-02-25 20:24:00,1.25475,1.2548,1.2542,1.25435,138600000.0
2009-02-25 20:25:00,1.25435,1.25435,1.25425,1.25425,75400000.0
2009-02-25 20:26:00,1.25425,1.25425,1.25425,1.25425,60200000.0
2009-02-25 20:27:00,1.25425,1.2543,1.25415,1.2543,103600000.0
2009-02-25 20:28:00,1.25435,1.2548,1.25435,1.2547,166600000.0
2009-02-25 20:29:00,1.2547,1.25475,1.2545,1.2546,148800000.0
2009-02-25 20:30:00,1.25465,1.2547,1.2542,1.2544,141000000.0
2009-02-25 20:31:00,1.2544,1.2548,1.2544,1.2548,160600000.0
2009-02-25 20:32:00,1.2548,1.2556,1.2547,1.2556,55600000.0
2009-02-25 20:33:00,1.2556,1.2567,1.25545,1.2559,88950900.0
2009-02-25 20:34:00,1.2558,1.256,1.25575,1.25575,74200000.0
2009-02-25 20:35:00,1.25575,1.25575,1.2548,1.2549,106200000.0
2009-02-25 20:36:00,1.2549,1.25535,1.25475,1.25515,71400000.0
2009-02-25 20:37:00,1.2553,1.25575,1.2553,1.25565,56000000.0
2009-02-25 20:38:00,1.25565,1.25565,1.25505,1.25505,43400000.0
2009-02-25 20:39:00,1.25505,1.25515,1.2544,1.2548,67800000.0
2009-02-25 20:40:00,1.25475,1.2548,1.2542,1.25445,85400000.0
2009-02-25 20:41:00,1.2545,1.25485,1.25435,1.25485,143800000.0
2009-02-25 20:42:00,1.25485,1.2551,1.2548,1.2548,96000000.0
2009-02-25 20:43:00,1.2548,1.2548,1.25445,1.2546,84200000.0
2009-02-25 20:44:00,1.25465,1.2548,1.25445,1.25465,101600000.0
2009-02-25 20:45:00,1.2547,1.25475,1.25465,1.2547,27400000.0
2009-02-25 20:46:00,1.2547,1.25485,1.25445,1.2548,64200000.0
2009-02-25 20:47:00,1.25485,1.25485,1.2541,1.2546,196800000.0
2009-02-25 20:48:00,1.2546,1.2546,1.25425,1.25425,24000000.0
2009-02-25 20:49:00,1.2542,1.25425,1.25345,1.25345,204600000.0
2009-02-25 20:50:00,1.25345,1.25345,1.2525,1.2529,123000000.0
2009-02-25 20:51:00,1.2529,1.2539,1.2529,1.25365,260200000.0
2009-02-25 20:52:00,1.25365,1.2537,1.25345,1.25345,65000000.0
2009-02-25 20:53:00,1.25345,1.25345,1.2526,1.25265,177800000.0
2009-02-25 20:54:00,1.2527,1.253,1.25245,1.2525,156400000.0
2009-02-25 20:55:00,1.25245,1.25265,1.252,1.2521,164200000.0
2009-02-25 20:56:00,1.2521,1.2521,1.25135,1.2515,164000000.0
2009-02-25 20:57:00,1.2515,1.2522,1.2515,1.25175,225400000.0
2009-02-25 20:58:00,1.2519,1.25245,1.2518,1.25235,140000000.0
2009-02-25 20:59:00,1.2524,1.2524,1.2516,1.2517,78800000.0
2009-02-25 21:00:00,1.2517,1.25285,1.2515,1.25255,118800000.0
2009-02-25 21:01:00,1.25245,1.25335,1.25245,1.25335,182400000.0
2009-02-25 21:02:00,1.25325,1.25325,1.25225,1.2527,119400000.0
2009-02-25 21:03:00,1.25275,1.25315,1.2524,1.2525,79400000.0
2009-02-25 21:04:00,1.25245,1.25265,1.25185,1.25265,94400000.0
2009-02-25 21:05:00,1.2528,1.25365,1.2528,1.2536,95800000.0
2009-02-25 21:06:00,1.25355,1.25355,1.2529,1.25305,67600000.0
2009-02-25 21:07:00,1.25325,1.2539,1.25325,1.2539,52200000.0
2009-02-25 21:08:00,1.25395,1.2541,1.2526,1.25285,87400000.0
2009-02-25 21:09:00,1.25285,1.254,1.25285,1.2539,172600000.0
2009-02-25 21:10:00,1.2539,1.2539,1.25305,1.25325,133800000.0
2009-02-25 21:11:00,1.25335,1.25345,1.25295,1.2531,130600000.0
2009-02-25 21:12:00,1.2531,1.2531,1.2531,1.2531,102200000.0
2009-02-25 21:13:00,1.2531,1.2539,1.2531,1.2537,173000000.0
2009-02-25 21:14:00,1.25375,1.25385,1.253,1.2532,149200000.0
2009-02-25 21:15:00,1.2532,1.2535,1.25245,1.25255,107000000.0
2009-02-25 21:16:00,1.25255,1.25335,1.25245,1.2525,94800000.0
2009-02-25 21:17:00,1.25255,1.2538,1.25255,1.2538,91600000.0
2009-02-25 21:18:00,1.25385,1.254,1.25295,1.25295,130400000.0
2009-02-25 21:19:00,1.25295,1.25395,1.25295,1.25345,191600000.0
2009-02-25 21:20:00,1.25345,1.25405,1.25345,1.25405,108400000.0
2009-02-25 21:21:00,1.25405,1.2541,1.25395,1.25405,55400000.0
2009-02-25 21:22:00,1.25405,1.2541,1.25365,1.25395,114000000.0
2009-02-25 21:23:00,1.254,1.25465,1.254,1.25445,112000000.0
2009-02-25 21:24:00,1.25445,1.25445,1.25335,1.2534,160600000.0
2009-02-25 21:25:00,1.25345,1.25425,1.2534,1.25385,143800000.0
2009-02-25 21:26:00,1.2538,1.25415,1.2535,1.25355,177200000.0
2009-02-25 21:27:00,1.2535,1.254,1.25295,1.2536,110000000.0
2009-02-25 21:28:00,1.2536,1.2537,1.25355,1.2537,56600000.0
2009-02-25 21:29:00,1.2537,1.25395,1.25325,1.2536,115600000.0
2009-02-25 21:30:00,1.2535,1.2538,1.25325,1.2533,178000000.0
2009-02-25 21:31:00,1.2533,1.25345,1.25325,1.2533,88200000.0
2009-02-25 21:32:00,1.25335,1.25335,1.2527,1.253,97800000.0
2009-02-25 21:33:00,1.253,1.25395,1.253,1.2533,162800000.0
2009-02-25 21:34:00,1.25345,1.25345,1.25325,1.2534,15400000.0
2009-02-25 21:35:00,1.2534,1.25365,1.25305,1.25315,79800000.0
2009-02-25 21:36:00,1.2532,1.25325,1.2528,1.25285,45000000.0
2009-02-25 21:37:00,1.25285,1.2532,1.25275,1.25305,72400000.0
2009-02-25 21:38:00,1.25305,1.25315,1.25295,1.25295,17600000.0
2009-02-25 21:39:00,1.253,1.25325,1.25285,1.25315,79600000.0
2009-02-25 21:40:00,1.25325,1.25325,1.25245,1.2525,44200000.0
2009-02-25 21:41:00,1.2525,1.2526,1.2524,1.2525,54600000.0
2009-02-25 21:42:00,1.2525,1.2525,1.2517,1.2521,66400000.0
2009-02-25 21:43:00,1.2519,1.2525,1.2518,1.2523,35200000.0
2009-02-25 21:44:00,1.2523,1.2523,1.2517,1.25195,17200000.0
2009-02-25 21:45:00,1.25195,1.25225,1.25195,1.25215,24200000.0
2009-02-25 21:46:00,1.25215,1.25225,1.25195,1.25215,44600000.0
2009-02-25 21:47:00,1.25205,1.25225,1.2519,1.2522,86800000.0
2009-02-25 21:48:00,1.25225,1.2524,1.2521,1.2524,63400000.0
2009-02-25 21:49:00,1.25245,1.25275,1.25185,1.2521,97800000.0
2009-02-25 21:50:00,1.25215,1.25245,1.25215,1.25235,78600000.0
2009-02-25 21:51:00,1.25235,1.2527,1.25235,1.2526,123200000.0
2009-02-25 21:52:00,1.25265,1.25265,1.25165,1.25205,161200000.0
2009-02-25 21:53:00,1.252,1.25245,1.2519,1.2522,113600000.0
2009-02-25 21:54:00,1.2522,1.25275,1.25205,1.2522,73200000.0
2009-02-25 21:55:00,1.2523,1.2523,1.2521,1.25215,43800000.0
2009-02-25 21:56:00,1.25215,1.25215,1.2518,1.25205,77600000.0
2009-02-25 21:57:00,1.25205,1.25215,1.25205,1.25215,13800000.0
2009-02-25 21:58:00,1.2521,1.25235,1.25185,1.25205,73600000.0
2009-02-25 21:59:00,1.25205,1.25215,1.2518,1.25205,97200000.0
2009-02-25 22:00:00,1.25205,1.25245,1.25205,1.2523,78400000.0
2009-02-25 22:01:00,1.25245,1.2527,1.25245,1.2527,67000000.0
2009-02-25 22:02:00,1.2527,1.2527,1.25245,1.2525,57000000.0
2009-02-25 22:03:00,1.2525,1.2526,1.25245,1.2525,32000000.0
2009-02-25 22:04:00,1.25245,1.25245,1.25215,1.2522,36600000.0
2009-02-25 22:05:00,1.25225,1.25235,1.252,1.25205,58400000.0
2009-02-25 22:06:00,1.25205,1.2521,1.2518,1.252,214600000.0
2009-02-25 22:07:00,1.252,1.25215,1.252,1.25215,17800000.0
2009-02-25 22:08:00,1.25215,1.2523,1.25205,1.2522,62400000.0
2009-02-25 22:09:00,1.2523,1.25245,1.2522,1.2523,64800000.0
2009-02-25 22:10:00,1.2523,1.2525,1.2522,1.2523,92800000.0
2009-02-25 22:11:00,1.2523,1.2528,1.2523,1.25245,99400000.0
2009-02-25 22:12:00,1.2525,1.2529,1.2524,1.2524,61800000.0
2009-02-25 22:13:00,1.25245,1.2529,1.2524,1.2527,89200000.0
2009-02-25 22:14:00,1.25275,1.25275,1.2522,1.25235,78000000.0
2009-02-25 22:15:00,1.25235,1.25245,1.252,1.252,79200000.0
2009-02-25 22:16:00,1.252,1.252,1.2518,1.2518,41200000.0
2009-02-25 22:17:00,1.2518,1.2518,1.2511,1.2511,97600000.0
2009-02-25 22:18:00,1.25095,1.2512,1.25095,1.251,60400000.0
2009-02-25 22:19:00,1.25095,1.2515,1.25095,1.25135,114600000.0
2009-02-25 22:20:00,1.25135,1.2516,1.25115,1.25115,56800000.0
2009-02-25 22:21:00,1.25125,1.25215,1.25125,1.25215,107600000.0
2009-02-25 22:22:00,1.2522,1.25265,1.2522,1.25235,72400000.0
2009-02-25 22:23:00,1.25235,1.2524,1.2515,1.25155,73600000.0
2009-02-25 22:24:00,1.2516,1.2519,1.2515,1.2519,45400000.0
2009-02-25 22:25:00,1.25195,1.252,1.2519,1.2519,19000000.0
2009-02-25 22:26:00,1.252,1.252,1.25185,1.25195,22600000.0
2009-02-25 22:27:00,1.25195,1.2522,1.25165,1.25175,38000000.0
2009-02-25 22:28:00,1.2519,1.2519,1.2518,1.2518,24400000.0
2009-02-25 22:29:00,1.2518,1.2519,1.2515,1.2518,57800000.0
2009-02-25 22:30:00,1.2518,1.2521,1.2515,1.252,38600000.0
2009-02-25 22:31:00,1.2519,1.252,1.2514,1.25165,64600000.0
2009-02-25 22:32:00,1.2516,1.25185,1.2515,1.25155,27200000.0
2009-02-25 22:33:00,1.25155,1.2519,1.2515,1.25155,61800000.0
2009-02-25 22:34:00,1.25155,1.2516,1.2515,1.25155,41600000.0
2009-02-25 22:35:00,1.25155,1.25175,1.25145,1.25165,72200000.0
2009-02-25 22:36:00,1.25165,1.2518,1.25165,1.2518,23400000.0
2009-02-25 22:37:00,1.25175,1.25175,1.2515,1.25165,120400000.0
2009-02-25 22:38:00,1.2515,1.2517,1.2515,1.2517,31200000.0
2009-02-25 22:39:00,1.2516,1.25185,1.2516,1.25185,52600000.0
2009-02-25 22:40:00,1.25155,1.25265,1.25155,1.2524,43200000.0
2009-02-25 22:41:00,1.25265,1.25275,1.25215,1.2523,71200000.0
2009-02-25 22:42:00,1.2523,1.2523,1.2523,1.2523,11200000.0
2009-02-25 22:43:00,1.25225,1.2523,1.2522,1.2523,29400000.0
2009-02-25 22:44:00,1.25245,1.25245,1.25225,1.2523,14200000.0
2009-02-25 22:45:00,1.2523,1.2523,1.2522,1.2523,14800000.0
2009-02-25 22:46:00,1.2523,1.2526,1.2522,1.2523,42200000.0
2009-02-25 22:47:00,1.2523,1.2524,1.2521,1.25225,23600000.0
2009-02-25 22:48:00,1.25225,1.25245,1.252,1.25225,40200000.0
2009-02-25 22:49:00,1.2522,1.25265,1.25215,1.2526,44400000.0
2009-02-25 22:50:00,1.2525,1.25265,1.25235,1.25245,22200000.0
2009-02-25 22:51:00,1.2525,1.2533,1.2525,1.2532,45800000.0
2009-02-25 22:52:00,1.2533,1.2534,1.253,1.2534,81600000.0
2009-02-25 22:53:00,1.2534,1.2534,1.25305,1.25325,23800000.0
2009-02-25 22:54:00,1.2533,1.2534,1.25305,1.2534,25800000.0
2009-02-25 22:55:00,1.25355,1.25405,1.25345,1.25355,28200000.0
2009-02-25 22:56:00,1.25375,1.2551,1.2536,1.25465,62000000.0
2009-02-25 22:57:00,1.2547,1.255,1.2541,1.2545,123000000.0
2009-02-25 22:58:00,1.2545,1.25465,1.25415,1.2544,64600000.0
2009-02-25 22:59:00,1.2544,1.255,1.2543,1.25485,60600000.0
2009-02-25 23:00:00,1.25435,1.2546,1.25405,1.2545,87400000.0
2009-02-25 23:01:00,1.2545,1.25465,1.2543,1.2543,81600000.0
2009-02-25 23:02:00,1.2544,1.2549,1.2544,1.2549,7000000.0
2009-02-25 23:03:00,1.2549,1.2549,1.25435,1.2547,68200000.0
2009-02-25 23:04:00,1.25465,1.25515,1.25465,1.2549,71000000.0
2009-02-25 23:05:00,1.2549,1.25545,1.25425,1.2548,163000000.0
2009-02-25 23:06:00,1.25495,1.2554,1.2549,1.25525,69200000.0
2009-02-25 23:07:00,1.25525,1.2559,1.25505,1.2559,30600000.0
2009-02-25 23:08:00,1.25595,1.25635,1.2552,1.2556,73880000.0
2009-02-25 23:09:00,1.25565,1.25635,1.2553,1.25625,61600000.0
2009-02-25 23:10:00,1.25625,1.25675,1.2561,1.25635,70000000.0
2009-02-25 23:11:00,1.25655,1.257,1.25655,1.257,39400000.0
2009-02-25 23:12:00,1.257,1.257,1.25695,1.25695,16400000.0
2009-02-25 23:13:00,1.25645,1.25645,1.25595,1.25595,33600000.0
2009-02-25 23:14:00,1.25595,1.25635,1.2554,1.25635,45000000.0
2009-02-25 23:15:00,1.2565,1.25665,1.2561,1.25665,31000000.0
2009-02-25 23:16:00,1.25665,1.25665,1.25605,1.2564,56200000.0
2009-02-25 23:17:00,1.25635,1.25655,1.256,1.25655,26200000.0
2009-02-25 23:18:00,1.2565,1.2565,1.2565,1.2565,7200000.0
2009-02-25 23:19:00,1.2565,1.2566,1.25645,1.2566,26000000.0
2009-02-25 23:20:00,1.25655,1.25665,1.2565,1.25665,6600000.0
2009-02-25 23:21:00,1.25611,1.25614,1.25611,1.25614,9600000.0
2009-02-25 23:22:00,1.25619,1.25619,1.25596,1.25596,39600000.0
2009-02-25 23:23:00,1.2567,1.2567,1.25655,1.2566,18600000.0
2009-02-25 23:24:00,1.2566,1.25665,1.25645,1.25645,16600000.0
2009-02-25 23:25:00,1.25645,1.25645,1.25645,1.25645,10000000.0
2009-02-25 23:26:00,1.25655,1.25665,1.25655,1.25665,3000000.0
2009-02-25 23:27:00,1.25665,1.25725,1.25665,1.257,23600000.0
2009-02-25 23:28:00,1.25705,1.25705,1.25655,1.257,13000000.0
2009-02-25 23:29:00,1.25705,1.25705,1.257,1.257,6000000.0
2009-02-25 23:30:00,1.2571,1.2573,1.257,1.2573,14200000.0
2009-02-25 23:31:00,1.25725,1.25725,1.257,1.257,10200000.0
2009-02-25 23:32:00,1.25705,1.25715,1.25705,1.25715,3000000.0
2009-02-25 23:33:00,1.25715,1.25715,1.2565,1.25665,33600000.0
2009-02-25 23:34:00,1.25675,1.25705,1.25645,1.25685,46200000.0
2009-02-25 23:35:00,1.25685,1.2569,1.2565,1.25685,65600000.0
2009-02-25 23:36:00,1.25695,1.25705,1.25685,1.257,33000000.0
2009-02-25 23:37:00,1.257,1.257,1.25695,1.25695,16000000.0
2009-02-25 23:38:00,1.2572,1.25725,1.25705,1.2571,18600000.0
2009-02-25 23:39:00,1.25715,1.25725,1.25715,1.25725,6000000.0
2009-02-25 23:40:00,1.25704,1.25712,1.25673,1.25696,14800000.0
2009-02-25 23:41:00,1.25725,1.25725,1.2566,1.2566,11400000.0
2009-02-25 23:42:00,1.2568,1.2573,1.2568,1.2573,14800000.0
2009-02-25 23:43:00,1.2574,1.2574,1.2574,1.2574,1000000.0
2009-02-25 23:44:00,1.25735,1.25735,1.2567,1.25715,30800000.0
2009-02-25 23:45:00,1.25715,1.25715,1.25655,1.2568,65400000.0
2009-02-25 23:46:00,1.25695,1.257,1.25685,1.25685,7800000.0
2009-02-25 23:47:00,1.2568,1.25695,1.2568,1.25695,18800000.0
2009-02-25 23:48:00,1.25695,1.257,1.25675,1.25675,9000000.0
2009-02-25 23:49:00,1.2568,1.2568,1.2565,1.2567,32000000.0
2009-02-25 23:50:00,1.2567,1.2569,1.2567,1.2567,34600000.0
2009-02-25 23:51:00,1.25675,1.25725,1.25675,1.25715,26600000.0
2009-02-25 23:52:00,1.2572,1.25765,1.2571,1.25745,18000000.0
2009-02-25 23:53:00,1.25745,1.25745,1.2574,1.2574,3000000.0
2009-02-25 23:54:00,1.25735,1.25745,1.25735,1.25745,5800000.0
2009-02-25 23:55:00,1.2575,1.2575,1.25745,1.25745,10400000.0
2009-02-25 23:56:00,1.25745,1.2576,1.25745,1.2576,14600000.0
2009-02-25 23:57:00,1.2576,1.2577,1.2573,1.2573,60600000.0
2009-02-25 23:58:00,1.2575,1.25755,1.257,1.2572,50000000.0
2009-02-25 23:59:00,1.2572,1.2572,1.2569,1.2569,8000000.0
2009-02-26 00:00:00,1.2569,1.2569,1.2569,1.2569,1000000.0
2009-02-26 00:01:00,1.25739,1.25739,1.25645,1.25645,19000000.0
2009-02-26 00:02:00,1.25677,1.257,1.25656,1.25668,13600000.0
2009-02-26 00:03:00,1.25662,1.25706,1.25644,1.25688,56400000.0
2009-02-26 00:04:00,1.2566,1.25665,1.2566,1.25665,2000000.0
2009-02-26 00:05:00,1.2567,1.2567,1.2567,1.2567,1000000.0
2009-02-26 00:06:00,1.2567,1.2569,1.25635,1.2567,60399997.0
2009-02-26 00:07:00,1.25675,1.25675,1.2566,1.2566,3000000.0
2009-02-26 00:08:00,1.2566,1.2567,1.25655,1.25655,8000000.0
2009-02-26 00:09:00,1.25655,1.25655,1.25605,1.2562,78799997.0
2009-02-26 00:10:00,1.2562,1.2562,1.2552,1.2552,124999997.0
2009-02-26 00:11:00,1.25555,1.25625,1.2552,1.2552,24000000.0
2009-02-26 00:12:00,1.25545,1.25555,1.25545,1.2555,3000000.0
2009-02-26 00:13:00,1.25545,1.25545,1.25505,1.2552,49399999.0
2009-02-26 00:14:00,1.2552,1.2556,1.2551,1.25545,45600000.0
2009-02-26 00:15:00,1.25545,1.2557,1.2554,1.2557,12200000.0
2009-02-26 00:16:00,1.25565,1.256,1.25565,1.2558,29999999.0
2009-02-26 00:17:00,1.25605,1.25635,1.2557,1.25635,12000000.0
2009-02-26 00:18:00,1.25635,1.25635,1.25565,1.2558,3000000.0
2009-02-26 00:19:00,1.25585,1.25585,1.25585,1.25585,2000000.0
2009-02-26 00:20:00,1.2561,1.2561,1.2558,1.2558,5000000.0
2009-02-26 00:21:00,1.25585,1.2559,1.2558,1.2558,9200000.0
2009-02-26 00:22:00,1.25585,1.25585,1.25585,1.25585,1000000.0
2009-02-26 00:23:00,1.25575,1.256,1.25575,1.2559,35800000.0
2009-02-26 00:24:00,1.25585,1.25585,1.25585,1.25585,1000000.0
2009-02-26 00:25:00,1.25585,1.25585,1.2558,1.2558,2000000.0
2009-02-26 00:26:00,1.2558,1.2558,1.2558,1.2558,1000000.0
2009-02-26 00:27:00,1.2557,1.2557,1.25565,1.25565,24799999.0
2009-02-26 00:28:00,1.2558,1.2558,1.2558,1.2558,1000000.0
2009-02-26 00:29:00,1.2557,1.25585,1.25565,1.25585,48799999.0
2009-02-26 00:30:00,1.2559,1.2559,1.2558,1.2558,6400000.0
2009-02-26 00:31:00,1.25585,1.2559,1.25565,1.2558,15400000.0
2009-02-26 00:32:00,1.2558,1.2559,1.25545,1.2559,18400000.0
2009-02-26 00:33:00,1.2559,1.2559,1.25545,1.25545,5000000.0
2009-02-26 00:34:00,1.2556,1.2556,1.2556,1.2556,2000000.0
2009-02-26 00:35:00,1.25575,1.2558,1.25555,1.25575,5000000.0
2009-02-26 00:36:00,1.25555,1.25555,1.25535,1.25535,6000000.0
2009-02-26 00:37:00,1.2553,1.2553,1.25525,1.2553,4600000.0
2009-02-26 00:38:00,1.25525,1.25525,1.25525,1.25525,2600000.0
2009-02-26 00:39:00,1.25535,1.2557,1.2552,1.25538,27000000.0
2009-02-26 00:40:00,1.25549,1.25571,1.25497,1.25562,36600000.0
2009-02-26 00:41:00,1.25534,1.25547,1.25499,1.25547,7000000.0
2009-02-26 00:42:00,1.2552,1.25543,1.25513,1.25525,47800000.0
2009-02-26 00:43:00,1.25512,1.25539,1.2547,1.2547,35000000.0
2009-02-26 00:44:00,1.2548,1.25495,1.25475,1.2548,198000000.0
2009-02-26 00:45:00,1.25525,1.25525,1.25505,1.25505,3000000.0
2009-02-26 00:46:00,1.25505,1.25505,1.25505,1.25505,1000000.0
2009-02-26 00:47:00,1.25515,1.25545,1.25515,1.25545,3000000.0
2009-02-26 00:48:00,1.25575,1.25575,1.2553,1.2555,68000000.0
2009-02-26 00:49:00,1.2554,1.25555,1.2549,1.255,10000000.0
2009-02-26 00:50:00,1.255,1.255,1.25495,1.25495,3600000.0
2009-02-26 00:51:00,1.25505,1.25595,1.25505,1.2555,37000000.0
2009-02-26 00:52:00,1.25555,1.25555,1.2555,1.2555,2000000.0
2009-02-26 00:53:00,1.25545,1.25545,1.25545,1.25545,1000000.0
2009-02-26 00:54:00,1.25545,1.2557,1.2549,1.2549,21800000.0
2009-02-26 00:55:00,1.25505,1.25505,1.25505,1.25505,3000000.0
2009-02-26 00:56:00,1.255,1.25525,1.255,1.25525,5200000.0
2009-02-26 00:57:00,1.2553,1.2553,1.25505,1.25505,7000000.0
2009-02-26 00:58:00,1.25525,1.25525,1.25525,1.25525,1000000.0
2009-02-26 00:59:00,1.2553,1.2553,1.2553,1.2553,1000000.0
2009-02-26 01:00:00,1.2553,1.2553,1.2553,1.2553,4000000.0
2009-02-26 01:01:00,1.2553,1.2553,1.25505,1.25505,5600000.0
2009-02-26 01:02:00,1.2551,1.2551,1.2551,1.2551,2000000.0
2009-02-26 01:03:00,1.25505,1.25505,1.25505,1.25505,1000000.0
2009-02-26 01:04:00,1.255,1.25515,1.25467,1.25467,11000000.0
2009-02-26 01:05:00,1.2551,1.2554,1.2551,1.2554,12200000.0
2009-02-26 01:06:00,1.2554,1.25545,1.25535,1.2554,11600000.0
2009-02-26 01:07:00,1.25498,1.25501,1.25496,1.25501,3000000.0
2009-02-26 01:08:00,1.25545,1.2555,1.2554,1.2554,4000000.0
2009-02-26 01:09:00,1.2555,1.2555,1.2554,1.2554,2000000.0
2009-02-26 01:10:00,1.25517,1.25523,1.25517,1.25523,2000000.0
2009-02-26 01:11:00,1.25497,1.25503,1.25497,1.25503,2000000.0
2009-02-26 01:12:00,1.2554,1.2554,1.2554,1.2554,5000000.0
2009-02-26 01:13:00,1.25515,1.25525,1.25496,1.25525,11000000.0
2009-02-26 01:14:00,1.2554,1.2556,1.25535,1.2556,17000000.0
2009-02-26 01:15:00,1.2557,1.2557,1.2557,1.2557,1200000.0
2009-02-26 01:16:00,1.25528,1.2554,1.25525,1.25525,4000000.0
2009-02-26 01:17:00,1.2557,1.2557,1.2557,1.2557,3600000.0
2009-02-26 01:18:00,1.25522,1.25552,1.25522,1.25528,11200000.0
2009-02-26 01:19:00,1.2557,1.2557,1.2557,1.2557,2400000.0
2009-02-26 01:20:00,1.2557,1.2557,1.2557,1.2557,7200000.0
2009-02-26 01:21:00,1.25544,1.25546,1.25523,1.25546,12000000.0
2009-02-26 01:22:00,1.2557,1.2557,1.2557,1.2557,9600000.0
2009-02-26 01:23:00,1.2556,1.2557,1.2556,1.2557,12400000.0
2009-02-26 01:24:00,1.2557,1.2557,1.2557,1.2557,4800000.0
2009-02-26 01:25:00,1.25527,1.25553,1.25524,1.25524,19000000.0
2009-02-26 01:26:00,1.2554,1.25542,1.2553,1.25537,9000000.0
2009-02-26 01:27:00,1.2557,1.2557,1.2557,1.2557,3200000.0
2009-02-26 01:28:00,1.2557,1.2557,1.2556,1.2557,15800000.0
2009-02-26 01:29:00,1.2557,1.2557,1.2556,1.2557,9000000.0
2009-02-26 01:30:00,1.2557,1.2557,1.2557,1.2557,1200000.0
2009-02-26 01:31:00,1.25521,1.25534,1.25509,1.25518,38800000.0
2009-02-26 01:32:00,1.25515,1.25534,1.2549,1.25523,22600000.0
2009-02-26 01:33:00,1.2557,1.2557,1.25545,1.25545,2200000.0
2009-02-26 01:34:00,1.2555,1.2555,1.25485,1.2552,34600000.0
2009-02-26 01:35:00,1.25501,1.25501,1.25479,1.25479,14000000.0
2009-02-26 01:36:00,1.2552,1.2552,1.2552,1.2552,10800000.0
2009-02-26 01:37:00,1.2552,1.2558,1.25515,1.2558,27600000.0
2009-02-26 01:38:00,1.2558,1.2558,1.2552,1.2557,21400000.0
2009-02-26 01:39:00,1.25563,1.25566,1.25539,1.25539,12600000.0
2009-02-26 01:40:00,1.2558,1.2558,1.25485,1.2551,6200000.0
2009-02-26 01:41:00,1.2551,1.2551,1.255,1.255,2000000.0
2009-02-26 01:42:00,1.25495,1.25495,1.25495,1.25495,4200000.0
2009-02-26 01:43:00,1.255,1.255,1.255,1.255,2000000.0
2009-02-26 01:44:00,1.255,1.255,1.255,1.255,3000000.0
2009-02-26 01:45:00,1.25484,1.25513,1.2547,1.25502,27000000.0
2009-02-26 01:46:00,1.2551,1.25555,1.25505,1.25505,9000000.0
2009-02-26 01:47:00,1.255,1.255,1.255,1.255,1000000.0
2009-02-26 01:48:00,1.25474,1.25511,1.25474,1.25495,10600000.0
2009-02-26 01:49:00,1.25511,1.25511,1.25488,1.25503,9800000.0
2009-02-26 01:50:00,1.25507,1.25523,1.25487,1.25523,18800000.0
2009-02-26 01:51:00,1.255,1.255,1.255,1.255,1000000.0
2009-02-26 01:52:00,1.25499,1.25516,1.25479,1.25507,20400000.0
2009-02-26 01:53:00,1.255,1.255,1.255,1.255,2000000.0
2009-02-26 01:54:00,1.255,1.255,1.25495,1.25495,4600000.0
2009-02-26 01:55:00,1.255,1.255,1.255,1.255,3000000.0
2009-02-26 01:56:00,1.255,1.255,1.255,1.255,10000000.0
2009-02-26 01:57:00,1.25451,1.25484,1.25444,1.25482,17400000.0
2009-02-26 01:58:00,1.25485,1.25485,1.25432,1.25483,14600000.0
2009-02-26 01:59:00,1.255,1.255,1.255,1.255,6000000.0
2009-02-26 02:00:00,1.255,1.2554,1.25475,1.25515,51200000.0
2009-02-26 02:01:00,1.2549,1.25505,1.2549,1.25505,18200000.0
2009-02-26 02:02:00,1.2551,1.25645,1.25505,1.2558,118000000.0
2009-02-26 02:03:00,1.256,1.2565,1.256,1.2565,18600000.0
2009-02-26 02:04:00,1.25655,1.2571,1.2551,1.25635,76900000.0
2009-02-26 02:05:00,1.25635,1.2571,1.2551,1.25665,43600000.0
2009-02-26 02:06:00,1.2566,1.25665,1.2566,1.25665,6800000.0
2009-02-26 02:07:00,1.25665,1.2567,1.25665,1.2567,5000000.0
2009-02-26 02:08:00,1.2567,1.2567,1.2554,1.2554,8600000.0
2009-02-26 02:09:00,1.25545,1.2555,1.255,1.25505,33400000.0
2009-02-26 02:10:00,1.255,1.25505,1.255,1.25505,32000000.0
2009-02-26 02:11:00,1.2556,1.25585,1.2556,1.25575,45800001.0
2009-02-26 02:12:00,1.2559,1.2561,1.2559,1.2561,7000000.0
2009-02-26 02:13:00,1.2561,1.2561,1.2548,1.2556,76000000.0
2009-02-26 02:14:00,1.2558,1.2559,1.2558,1.2559,8400000.0
2009-02-26 02:15:00,1.2561,1.2561,1.2561,1.2561,1000000.0
2009-02-26 02:16:00,1.25615,1.25615,1.25595,1.25615,14000000.0
2009-02-26 02:17:00,1.25615,1.2562,1.2561,1.2562,12600000.0
2009-02-26 02:18:00,1.25615,1.25615,1.255,1.2551,133799998.0
2009-02-26 02:19:00,1.25595,1.25605,1.255,1.2551,29000000.0
2009-02-26 02:20:00,1.2551,1.2551,1.2551,1.2551,8000000.0
2009-02-26 02:21:00,1.2551,1.2551,1.2551,1.2551,10000000.0
2009-02-26 02:22:00,1.25535,1.2554,1.25535,1.2554,9400000.0
2009-02-26 02:23:00,1.2556,1.2556,1.2553,1.25545,16000000.0
2009-02-26 02:24:00,1.25545,1.2555,1.25545,1.2555,12000000.0
2009-02-26 02:25:00,1.25545,1.2555,1.25545,1.25545,6000000.0
2009-02-26 02:26:00,1.2555,1.2555,1.25545,1.2555,4000000.0
2009-02-26 02:27:00,1.25545,1.2555,1.255,1.255,7000000.0
2009-02-26 02:28:00,1.25535,1.2554,1.25475,1.25475,13000000.0
2009-02-26 02:29:00,1.25485,1.25485,1.2548,1.2548,29000000.0
2009-02-26 02:30:00,1.2549,1.2549,1.254,1.25455,89200000.0
2009-02-26 02:31:00,1.25455,1.25455,1.2541,1.2542,5000000.0
2009-02-26 02:32:00,1.2542,1.25475,1.2542,1.2542,31000000.0
2009-02-26 02:33:00,1.2542,1.2542,1.2542,1.2542,1000000.0
2009-02-26 02:34:00,1.25412,1.25433,1.25404,1.25404,7600000.0
2009-02-26 02:35:00,1.2542,1.2542,1.2542,1.2542,13000000.0
2009-02-26 02:36:00,1.2542,1.2542,1.2542,1.2542,2000000.0
2009-02-26 02:37:00,1.2542,1.2543,1.2542,1.2542,21000000.0
2009-02-26 02:38:00,1.2542,1.2542,1.25385,1.2541,32200000.0
2009-02-26 02:39:00,1.25415,1.25415,1.2539,1.254,33600000.0
2009-02-26 02:40:00,1.254,1.254,1.2539,1.2539,26000000.0
2009-02-26 02:41:00,1.2539,1.25415,1.2539,1.25405,49800000.0
2009-02-26 02:42:00,1.25395,1.25395,1.25375,1.25375,6600000.0
2009-02-26 02:43:00,1.25355,1.25395,1.25355,1.25395,16400000.0
2009-02-26 02:44:00,1.2541,1.2541,1.2541,1.2541,1000000.0
2009-02-26 02:45:00,1.254,1.25405,1.254,1.25405,22400000.0
2009-02-26 02:46:00,1.25385,1.25405,1.25385,1.25405,34400000.0
2009-02-26 02:47:00,1.25395,1.254,1.25395,1.254,9400000.0
2009-02-26 02:48:00,1.254,1.2541,1.25395,1.2541,12800000.0
2009-02-26 02:49:00,1.25415,1.25425,1.2541,1.2541,21800000.0
2009-02-26 02:50:00,1.2541,1.25415,1.2541,1.25415,15600000.0
2009-02-26 02:51:00,1.25415,1.25415,1.25385,1.25395,19600000.0
2009-02-26 02:52:00,1.25395,1.25495,1.25395,1.25445,68600000.0
2009-02-26 02:53:00,1.2543,1.2549,1.2542,1.2549,16000000.0
2009-02-26 02:54:00,1.25455,1.2548,1.25455,1.25465,20600000.0
2009-02-26 02:55:00,1.2546,1.2548,1.25395,1.2544,35600000.0
2009-02-26 02:56:00,1.2546,1.25485,1.25435,1.2548,102800000.0
2009-02-26 02:57:00,1.25485,1.2549,1.2543,1.25435,45000000.0
2009-02-26 02:58:00,1.2541,1.25485,1.2541,1.2543,101000000.0
2009-02-26 02:59:00,1.2545,1.2546,1.25425,1.2544,5000000.0
2009-02-26 03:00:00,1.2544,1.2545,1.2544,1.2544,9000000.0
2009-02-26 03:01:00,1.2544,1.2544,1.2542,1.2544,34000000.0
2009-02-26 03:02:00,1.2544,1.2544,1.25435,1.2544,8000000.0
2009-02-26 03:03:00,1.2544,1.2544,1.2544,1.2544,2000000.0
2009-02-26 03:04:00,1.2544,1.2544,1.25385,1.2539,16600000.0
2009-02-26 03:05:00,1.2539,1.25405,1.2539,1.25405,4400000.0
2009-02-26 03:06:00,1.254,1.2549,1.254,1.2549,4000000.0
2009-02-26 03:07:00,1.2538,1.254,1.2538,1.25395,12400000.0
2009-02-26 03:08:00,1.2539,1.2539,1.2539,1.2539,10000000.0
2009-02-26 03:09:00,1.2539,1.2539,1.2539,1.2539,6800000.0
2009-02-26 03:10:00,1.2539,1.2541,1.2539,1.2541,37200000.0
2009-02-26 03:11:00,1.2541,1.25415,1.2541,1.25415,9000000.0
2009-02-26 03:12:00,1.25415,1.2542,1.25415,1.2542,17000000.0
2009-02-26 03:13:00,1.2542,1.25435,1.2542,1.25435,11000000.0
2009-02-26 03:14:00,1.25435,1.25435,1.2541,1.25425,12000000.0
2009-02-26 03:15:00,1.25425,1.25425,1.2531,1.25345,10000000.0
2009-02-26 03:16:00,1.25345,1.25345,1.2533,1.25335,17000000.0
2009-02-26 03:17:00,1.25335,1.2535,1.25325,1.25335,18000000.0
2009-02-26 03:18:00,1.2533,1.2535,1.2533,1.2535,9400000.0
2009-02-26 03:19:00,1.2535,1.2535,1.2534,1.2534,3000000.0
2009-02-26 03:20:00,1.25335,1.2534,1.25335,1.2534,14400000.0
2009-02-26 03:21:00,1.2535,1.2535,1.2535,1.2535,1000000.0
2009-02-26 03:22:00,1.25341,1.25341,1.25304,1.25335,12400000.0
2009-02-26 03:23:00,1.2535,1.2535,1.25335,1.25345,10000000.0
2009-02-26 03:24:00,1.2535,1.2535,1.2534,1.2534,19400000.0
2009-02-26 03:25:00,1.2534,1.2535,1.2533,1.2535,16600000.0
2009-02-26 03:26:00,1.2535,1.2535,1.2535,1.2535,1000000.0
2009-02-26 03:27:00,1.2535,1.25375,1.25335,1.25345,35200000.0
2009-02-26 03:28:00,1.253,1.25327,1.253,1.25327,39799998.0
2009-02-26 03:29:00,1.253,1.25323,1.25292,1.25323,101600001.0
2009-02-26 03:30:00,1.2534,1.25355,1.2534,1.25355,20200000.0
2009-02-26 03:31:00,1.25355,1.25355,1.25355,1.25355,1000000.0
2009-02-26 03:32:00,1.2535,1.2535,1.2535,1.2535,1000000.0
2009-02-26 03:33:00,1.25335,1.2534,1.25335,1.2534,16400000.0
2009-02-26 03:34:00,1.2534,1.2534,1.2534,1.2534,16400000.0
2009-02-26 03:35:00,1.2535,1.2535,1.2534,1.2535,11400000.0
2009-02-26 03:36:00,1.25345,1.25345,1.25345,1.25345,1000000.0
2009-02-26 03:37:00,1.2535,1.2538,1.25345,1.2538,6200000.0
2009-02-26 03:38:00,1.25395,1.2542,1.25395,1.2542,13400000.0
2009-02-26 03:39:00,1.25405,1.25405,1.25352,1.25392,47400000.0
2009-02-26 03:40:00,1.25415,1.2542,1.25415,1.2542,3000000.0
2009-02-26 03:41:00,1.2542,1.2542,1.2542,1.2542,4000000.0
2009-02-26 03:42:00,1.2542,1.2542,1.25415,1.2542,3000000.0
2009-02-26 03:43:00,1.2542,1.2542,1.2542,1.2542,2000000.0
2009-02-26 03:44:00,1.25415,1.2542,1.25415,1.2542,5000000.0
2009-02-26 03:45:00,1.2542,1.2542,1.2542,1.2542,1000000.0
2009-02-26 03:46:00,1.25425,1.25445,1.25405,1.25445,27200000.0
2009-02-26 03:47:00,1.2544,1.2544,1.25425,1.25425,7200000.0
2009-02-26 03:48:00,1.25354,1.25402,1.25319,1.25402,21800000.0
2009-02-26 03:49:00,1.25425,1.25425,1.2542,1.2542,4000000.0
2009-02-26 03:50:00,1.2541,1.2542,1.2541,1.2541,7400000.0
2009-02-26 03:51:00,1.2542,1.2542,1.2541,1.2541,14000000.0
2009-02-26 03:52:00,1.2539,1.25426,1.25374,1.25392,47200000.0
2009-02-26 03:53:00,1.2542,1.2544,1.2542,1.25425,14000000.0
2009-02-26 03:54:00,1.2543,1.25445,1.25425,1.25425,8200000.0
2009-02-26 03:55:00,1.25425,1.25425,1.25425,1.25425,1000000.0
2009-02-26 03:56:00,1.25425,1.25435,1.2541,1.25435,15400000.0
2009-02-26 03:57:00,1.2544,1.2544,1.2544,1.2544,8000000.0
2009-02-26 03:58:00,1.25418,1.25426,1.25384,1.25384,11000000.0
2009-02-26 03:59:00,1.25445,1.25445,1.2542,1.25435,14000000.0
2009-02-26 04:00:00,1.2544,1.2544,1.25345,1.2536,27400000.0
2009-02-26 04:01:00,1.25335,1.2538,1.25335,1.25375,12000000.0
2009-02-26 04:02:00,1.2537,1.2537,1.2536,1.2536,34000000.0
2009-02-26 04:03:00,1.2535,1.25395,1.2534,1.25395,15200000.0
2009-02-26 04:04:00,1.25395,1.25395,1.2539,1.25395,5200000.0
2009-02-26 04:05:00,1.25395,1.25395,1.25395,1.25395,4000000.0
2009-02-26 04:06:00,1.25395,1.25395,1.25395,1.25395,2000000.0
2009-02-26 04:07:00,1.2539,1.2539,1.2539,1.2539,1600000.0
2009-02-26 04:08:00,1.25365,1.25382,1.25353,1.25375,40400000.0
2009-02-26 04:09:00,1.254,1.2542,1.254,1.2542,5800000.0
2009-02-26 04:10:00,1.2542,1.25465,1.2542,1.25445,17400000.0
2009-02-26 04:11:00,1.2546,1.25465,1.2544,1.25455,28200000.0
2009-02-26 04:12:00,1.25455,1.2549,1.2543,1.2549,35600000.0
2009-02-26 04:13:00,1.2549,1.25495,1.2549,1.2549,20200000.0
2009-02-26 04:14:00,1.25495,1.25495,1.2547,1.2547,13600000.0
2009-02-26 04:15:00,1.25485,1.25495,1.25485,1.25495,14800000.0
2009-02-26 04:16:00,1.25495,1.25495,1.2549,1.2549,6000000.0
2009-02-26 04:17:00,1.2549,1.2549,1.25465,1.25465,7400000.0
2009-02-26 04:18:00,1.2547,1.2549,1.2546,1.2549,15000000.0
2009-02-26 04:19:00,1.2549,1.2549,1.2546,1.2547,23000000.0
2009-02-26 04:20:00,1.2547,1.2547,1.2544,1.2544,12000000.0
2009-02-26 04:21:00,1.2543,1.2544,1.2543,1.2544,4000000.0
2009-02-26 04:22:00,1.2544,1.2545,1.2544,1.2544,6000000.0
2009-02-26 04:23:00,1.2542,1.2544,1.2542,1.25425,12200000.0
2009-02-26 04:24:00,1.25425,1.25455,1.25425,1.2545,20400000.0
2009-02-26 04:25:00,1.2545,1.2545,1.25445,1.25445,3800000.0
2009-02-26 04:26:00,1.25455,1.2547,1.25455,1.2547,4800000.0
2009-02-26 04:27:00,1.25475,1.25475,1.25475,1.25475,6200000.0
2009-02-26 04:28:00,1.25475,1.25475,1.25475,1.25475,1600000.0
2009-02-26 04:29:00,1.25475,1.25475,1.25475,1.25475,5200000.0
2009-02-26 04:30:00,1.2546,1.2546,1.25455,1.25455,3600000.0
2009-02-26 04:31:00,1.25475,1.25475,1.25425,1.2544,32000000.0
2009-02-26 04:32:00,1.2543,1.2545,1.2543,1.2545,8600000.0
2009-02-26 04:33:00,1.2546,1.2546,1.2544,1.25445,13800000.0
2009-02-26 04:34:00,1.25445,1.2545,1.25445,1.25445,6400000.0
2009-02-26 04:35:00,1.25415,1.2545,1.25408,1.2545,123400000.0
2009-02-26 04:36:00,1.25445,1.2545,1.25445,1.25445,4400000.0
2009-02-26 04:37:00,1.25465,1.25475,1.25435,1.25435,8800000.0
2009-02-26 04:38:00,1.25445,1.2546,1.2544,1.2544,8800000.0
2009-02-26 04:39:00,1.2545,1.25455,1.25445,1.25455,6200000.0
2009-02-26 04:40:00,1.25421,1.25457,1.25389,1.25447,48400000.0
2009-02-26 04:41:00,1.25455,1.2546,1.25455,1.25455,8200000.0
2009-02-26 04:42:00,1.25455,1.2546,1.25455,1.25455,6000000.0
2009-02-26 04:43:00,1.25455,1.2546,1.2542,1.2542,8000000.0
2009-02-26 04:44:00,1.2543,1.2543,1.2543,1.2543,1200000.0
2009-02-26 04:45:00,1.2543,1.2543,1.2543,1.2543,1200000.0
2009-02-26 04:46:00,1.2543,1.2543,1.2543,1.2543,1200000.0
2009-02-26 04:47:00,1.2543,1.2543,1.2543,1.2543,2200000.0
2009-02-26 04:48:00,1.25435,1.25435,1.2543,1.2543,2200000.0
2009-02-26 04:49:00,1.2543,1.2543,1.2539,1.25395,8200000.0
2009-02-26 04:50:00,1.25399,1.25438,1.25377,1.2542,13400000.0
2009-02-26 04:51:00,1.25395,1.25395,1.25395,1.25395,1800000.0
2009-02-26 04:52:00,1.25458,1.25458,1.25409,1.25409,17800000.0
2009-02-26 04:53:00,1.25395,1.25395,1.25395,1.25395,4600000.0
2009-02-26 04:54:00,1.25405,1.25405,1.25405,1.25405,1000000.0
2009-02-26 04:55:00,1.2541,1.2544,1.2541,1.2544,9000000.0
2009-02-26 04:56:00,1.2544,1.2544,1.2544,1.2544,2400000.0
2009-02-26 04:57:00,1.2544,1.2544,1.2544,1.2544,1200000.0
2009-02-26 04:58:00,1.254,1.2543,1.254,1.2543,3200000.0
2009-02-26 04:59:00,1.25407,1.25416,1.25387,1.25402,63200000.0
2009-02-26 05:00:00,1.254,1.2543,1.254,1.2543,3200000.0
2009-02-26 05:01:00,1.2544,1.2544,1.2544,1.2544,2200000.0
2009-02-26 05:02:00,1.25413,1.25413,1.25384,1.25385,32200000.0
2009-02-26 05:03:00,1.2544,1.2544,1.2544,1.2544,2200000.0
2009-02-26 05:04:00,1.2544,1.2544,1.2544,1.2544,4800000.0
2009-02-26 05:05:00,1.2544,1.2544,1.2544,1.2544,1200000.0
2009-02-26 05:06:00,1.2544,1.2544,1.254,1.254,9000000.0
2009-02-26 05:07:00,1.2543,1.25435,1.254,1.25435,3200000.0
2009-02-26 05:08:00,1.25398,1.25405,1.25392,1.25402,38400000.0
2009-02-26 05:09:00,1.2545,1.2545,1.2545,1.2545,1200000.0
2009-02-26 05:10:00,1.2545,1.2545,1.2545,1.2545,1200000.0
2009-02-26 05:11:00,1.2545,1.2545,1.2545,1.2545,1200000.0
2009-02-26 05:12:00,1.25408,1.25412,1.25396,1.25407,19800000.0
2009-02-26 05:13:00,1.25425,1.25425,1.2541,1.2541,20800000.0
2009-02-26 05:14:00,1.25421,1.25428,1.25401,1.25424,41800000.0
2009-02-26 05:15:00,1.25408,1.25437,1.25401,1.25426,63600000.0
2009-02-26 05:16:00,1.25445,1.2545,1.25433,1.2545,19200000.0
2009-02-26 05:17:00,1.25395,1.2546,1.25395,1.2546,4400000.0
2009-02-26 05:18:00,1.2545,1.2545,1.2545,1.2545,1200000.0
2009-02-26 05:19:00,1.2545,1.2545,1.2545,1.2545,4800000.0
2009-02-26 05:20:00,1.25418,1.2544,1.25418,1.25435,18000000.0
2009-02-26 05:21:00,1.2545,1.2545,1.2545,1.2545,1200000.0
2009-02-26 05:22:00,1.2545,1.2545,1.2545,1.2545,2200000.0
2009-02-26 05:23:00,1.25392,1.2541,1.25371,1.25387,78000000.0
2009-02-26 05:24:00,1.25392,1.25406,1.25355,1.25381,43200000.0
2009-02-26 05:25:00,1.25389,1.25408,1.25385,1.25398,47800000.0
2009-02-26 05:26:00,1.2545,1.2546,1.2545,1.2546,7000000.0
2009-02-26 05:27:00,1.2545,1.2545,1.2545,1.2545,1000000.0
2009-02-26 05:28:00,1.25427,1.25439,1.25427,1.25429,38400000.0
2009-02-26 05:29:00,1.2545,1.2545,1.2545,1.2545,2000000.0
2009-02-26 05:30:00,1.25448,1.25468,1.25448,1.25454,15200000.0
2009-02-26 05:31:00,1.25462,1.25469,1.25453,1.25462,27200000.0
2009-02-26 05:32:00,1.25482,1.2549,1.25463,1.25472,71000000.0
2009-02-26 05:33:00,1.25457,1.25479,1.25456,1.25456,29400000.0
2009-02-26 05:34:00,1.2545,1.2545,1.2545,1.2545,1000000.0
2009-02-26 05:35:00,1.25455,1.25482,1.25455,1.25467,75000000.0
2009-02-26 05:36:00,1.2545,1.2545,1.2545,1.2545,1000000.0
2009-02-26 05:37:00,1.25461,1.25476,1.25455,1.25467,57800000.0
2009-02-26 05:38:00,1.2545,1.2545,1.2545,1.2545,1000000.0
2009-02-26 05:39:00,1.2545,1.2545,1.2545,1.2545,1000000.0
2009-02-26 05:40:00,1.2545,1.2545,1.2545,1.2545,2000000.0
2009-02-26 05:41:00,1.25455,1.25455,1.25455,1.25455,5600000.0
2009-02-26 05:42:00,1.2545,1.2545,1.2545,1.2545,4000000.0
2009-02-26 05:43:00,1.2545,1.2545,1.2545,1.2545,1000000.0
2009-02-26 05:44:00,1.25405,1.2543,1.25405,1.2543,2000000.0
2009-02-26 05:45:00,1.254,1.254,1.254,1.254,1000000.0
2009-02-26 05:46:00,1.2541,1.2541,1.2541,1.2541,1000000.0
2009-02-26 05:47:00,1.25444,1.25444,1.25427,1.25427,4200000.0
2009-02-26 05:48:00,1.2544,1.2544,1.25385,1.25385,11400000.0
2009-02-26 05:49:00,1.25373,1.25381,1.25358,1.25377,32400000.0
2009-02-26 05:50:00,1.25432,1.25448,1.25427,1.25443,63400000.0
2009-02-26 05:51:00,1.2541,1.25415,1.2541,1.25415,5000000.0
2009-02-26 05:52:00,1.2541,1.2541,1.2541,1.2541,1000000.0
2009-02-26 05:53:00,1.25415,1.25422,1.25392,1.25413,97400000.0
2009-02-26 05:54:00,1.25405,1.25405,1.2539,1.25405,5200000.0
2009-02-26 05:55:00,1.2541,1.2541,1.2541,1.2541,1600000.0
2009-02-26 05:56:00,1.2541,1.2541,1.2541,1.2541,1600000.0
2009-02-26 05:57:00,1.25397,1.25408,1.25397,1.25408,26800000.0
2009-02-26 05:58:00,1.25402,1.25411,1.25397,1.25401,29800000.0
2009-02-26 05:59:00,1.254,1.254,1.25382,1.25387,35600000.0
2009-02-26 06:00:00,1.25378,1.25385,1.25378,1.2538,57000000.0
2009-02-26 06:01:00,1.2535,1.25355,1.2535,1.25353,5000000.0
2009-02-26 06:02:00,1.2537,1.25382,1.25367,1.25378,49800000.0
2009-02-26 06:03:00,1.2541,1.2541,1.2541,1.2541,1600000.0
2009-02-26 06:04:00,1.2541,1.2541,1.2541,1.2541,3200000.0
2009-02-26 06:05:00,1.2541,1.2541,1.2541,1.2541,1600000.0
2009-02-26 06:06:00,1.2541,1.2541,1.2541,1.2541,1600000.0
2009-02-26 06:07:00,1.25372,1.25395,1.25372,1.25392,17400000.0
2009-02-26 06:08:00,1.25385,1.2539,1.25363,1.25382,12000000.0
2009-02-26 06:09:00,1.25386,1.25392,1.25378,1.2539,15400000.0
2009-02-26 06:10:00,1.2541,1.2541,1.2541,1.2541,4800000.0
2009-02-26 06:11:00,1.2541,1.2541,1.25345,1.25375,24300000.0
2009-02-26 06:12:00,1.25365,1.2538,1.25365,1.2538,4000000.0
2009-02-26 06:13:00,1.2536,1.25375,1.2536,1.25375,3000000.0
2009-02-26 06:14:00,1.25355,1.25355,1.25355,1.25355,1000000.0
2009-02-26 06:15:00,1.25392,1.25392,1.25353,1.25389,112400000.0
2009-02-26 06:16:00,1.2539,1.254,1.25366,1.254,82600000.0
2009-02-26 06:17:00,1.25378,1.25378,1.25367,1.25378,35400000.0
2009-02-26 06:18:00,1.25375,1.25375,1.25375,1.25375,1000000.0
2009-02-26 06:19:00,1.25355,1.25355,1.25355,1.25355,1000000.0
2009-02-26 06:20:00,1.25398,1.25408,1.25382,1.25387,158200000.0
2009-02-26 06:21:00,1.25357,1.25383,1.25348,1.25348,140400000.0
2009-02-26 06:22:00,1.25392,1.25395,1.25385,1.25387,64400000.0
2009-02-26 06:23:00,1.25375,1.25395,1.2537,1.25375,11200000.0
2009-02-26 06:24:00,1.25375,1.25375,1.25355,1.25355,2000000.0
2009-02-26 06:25:00,1.25375,1.2538,1.25375,1.2538,3000000.0
2009-02-26 06:26:00,1.25375,1.25375,1.25375,1.25375,3000000.0
2009-02-26 06:27:00,1.25355,1.25355,1.25355,1.25355,1000000.0
2009-02-26 06:28:00,1.25383,1.25392,1.25365,1.25377,91200000.0
2009-02-26 06:29:00,1.25371,1.2538,1.25346,1.25346,173800000.0
2009-02-26 06:30:00,1.25382,1.25388,1.25362,1.25388,68000000.0
2009-02-26 06:31:00,1.25355,1.25355,1.25355,1.25355,1000000.0
2009-02-26 06:32:00,1.25355,1.25355,1.25355,1.25355,2000000.0
2009-02-26 06:33:00,1.25378,1.2538,1.25367,1.2537,112800000.0
2009-02-26 06:34:00,1.25355,1.25355,1.25355,1.25355,1000000.0
2009-02-26 06:35:00,1.25333,1.25348,1.2533,1.25346,81600000.0
2009-02-26 06:36:00,1.25358,1.25367,1.25358,1.25362,88000000.0
2009-02-26 06:37:00,1.25355,1.25355,1.25355,1.25355,1000000.0
2009-02-26 06:38:00,1.25355,1.2539,1.25355,1.2539,11400000.0
2009-02-26 06:39:00,1.25395,1.25395,1.2536,1.25375,7000000.0
2009-02-26 06:40:00,1.2535,1.2535,1.2535,1.2535,1000000.0
2009-02-26 06:41:00,1.2538,1.2538,1.2538,1.2538,1000000.0
2009-02-26 06:42:00,1.2538,1.2538,1.2538,1.2538,6800000.0
2009-02-26 06:43:00,1.2538,1.25385,1.25375,1.25385,3600000.0
2009-02-26 06:44:00,1.2539,1.2539,1.2535,1.2536,6000000.0
2009-02-26 06:45:00,1.2536,1.25365,1.2536,1.25365,2000000.0
2009-02-26 06:46:00,1.2536,1.25395,1.2536,1.25395,9200000.0
2009-02-26 06:47:00,1.25405,1.25405,1.2537,1.25385,6000000.0
2009-02-26 06:48:00,1.25375,1.2538,1.25375,1.25375,3000000.0
2009-02-26 06:49:00,1.25375,1.25395,1.25355,1.25395,16200000.0
2009-02-26 06:50:00,1.25395,1.25395,1.25395,1.25395,2000000.0
2009-02-26 06:51:00,1.25395,1.25405,1.25395,1.25405,3000000.0
2009-02-26 06:52:00,1.2541,1.2541,1.254,1.254,2000000.0
2009-02-26 06:53:00,1.254,1.254,1.254,1.254,1000000.0
2009-02-26 06:54:00,1.25401,1.25403,1.25351,1.25388,133000000.0
2009-02-26 06:55:00,1.254,1.254,1.254,1.254,1000000.0
2009-02-26 06:56:00,1.254,1.254,1.254,1.254,1000000.0
2009-02-26 06:57:00,1.25394,1.25415,1.25392,1.25405,51400000.0
2009-02-26 06:58:00,1.254,1.254,1.254,1.254,2000000.0
2009-02-26 06:59:00,1.254,1.254,1.254,1.254,3000000.0
2009-02-26 07:00:00,1.254,1.254,1.254,1.254,1000000.0
2009-02-26 07:01:00,1.254,1.254,1.254,1.254,2000000.0
2009-02-26 07:02:00,1.25379,1.25384,1.25356,1.25384,88600000.0
2009-02-26 07:03:00,1.254,1.254,1.254,1.254,1000000.0
2009-02-26 07:04:00,1.254,1.254,1.254,1.254,2000000.0
2009-02-26 07:05:00,1.254,1.254,1.254,1.254,1000000.0
2009-02-26 07:06:00,1.254,1.2541,1.254,1.254,5000000.0
2009-02-26 07:07:00,1.25405,1.2544,1.25385,1.25385,9200000.0
2009-02-26 07:08:00,1.25425,1.2546,1.25385,1.2544,13200000.0
2009-02-26 07:09:00,1.25412,1.25424,1.25376,1.25399,208600000.0
2009-02-26 07:10:00,1.25445,1.25445,1.25445,1.25445,8400000.0
2009-02-26 07:11:00,1.2546,1.2546,1.2544,1.25455,17800000.0
2009-02-26 07:12:00,1.25428,1.25435,1.254,1.254,22800000.0
2009-02-26 07:13:00,1.25455,1.25455,1.25455,1.25455,3600000.0
2009-02-26 07:14:00,1.25465,1.25465,1.25465,1.25465,2600000.0
2009-02-26 07:15:00,1.25465,1.25465,1.25465,1.25465,5200000.0
2009-02-26 07:16:00,1.25465,1.25475,1.25465,1.25465,9200000.0
2009-02-26 07:17:00,1.25465,1.25465,1.25465,1.25465,5800000.0
2009-02-26 07:18:00,1.25465,1.25465,1.25465,1.25465,4800000.0
2009-02-26 07:19:00,1.25441,1.25457,1.2542,1.25454,271000000.0
2009-02-26 07:20:00,1.25465,1.2547,1.25465,1.25465,11000000.0
2009-02-26 07:21:00,1.25465,1.25465,1.25465,1.25465,3400000.0
2009-02-26 07:22:00,1.2547,1.2551,1.2547,1.2551,27800000.0
2009-02-26 07:23:00,1.2551,1.2556,1.2551,1.2556,34400000.0
2009-02-26 07:24:00,1.2556,1.2567,1.25555,1.2567,19800000.0
2009-02-26 07:25:00,1.25675,1.25675,1.25625,1.2565,32200000.0
2009-02-26 07:26:00,1.25655,1.25655,1.2565,1.2565,7000000.0
2009-02-26 07:27:00,1.2565,1.25655,1.256,1.2563,19400000.0
2009-02-26 07:28:00,1.2563,1.2563,1.25575,1.25575,9000000.0
2009-02-26 07:29:00,1.25575,1.25575,1.25455,1.25485,17000000.0
2009-02-26 07:30:00,1.2557,1.25635,1.2557,1.25615,6000000.0
2009-02-26 07:31:00,1.2562,1.25625,1.2562,1.25625,4000000.0
2009-02-26 07:32:00,1.25585,1.2562,1.25585,1.256,15200000.0
2009-02-26 07:33:00,1.256,1.25635,1.25525,1.256,49400000.0
2009-02-26 07:34:00,1.256,1.25625,1.2559,1.25625,15000000.0
2009-02-26 07:35:00,1.25625,1.25625,1.25535,1.2558,22000000.0
2009-02-26 07:36:00,1.2559,1.25615,1.2558,1.2561,8000000.0
2009-02-26 07:37:00,1.25615,1.25615,1.2558,1.256,31000000.0
2009-02-26 07:38:00,1.2559,1.25645,1.2557,1.25605,15200000.0
2009-02-26 07:39:00,1.25615,1.25615,1.2557,1.2557,3000000.0
2009-02-26 07:40:00,1.2558,1.25585,1.2558,1.25585,6000000.0
2009-02-26 07:41:00,1.2558,1.2558,1.2558,1.2558,1000000.0
2009-02-26 07:42:00,1.2558,1.2559,1.2558,1.2559,4000000.0
2009-02-26 07:43:00,1.2557,1.2558,1.2557,1.2557,3000000.0
2009-02-26 07:44:00,1.2553,1.25565,1.2553,1.25565,3000000.0
2009-02-26 07:45:00,1.2553,1.2553,1.2553,1.2553,1000000.0
2009-02-26 07:46:00,1.25545,1.2557,1.25545,1.2557,2000000.0
2009-02-26 07:47:00,1.25535,1.25615,1.25535,1.25575,25000000.0
2009-02-26 07:48:00,1.25585,1.25585,1.2554,1.2554,5000000.0
2009-02-26 07:49:00,1.25565,1.25635,1.25565,1.25635,24200000.0
2009-02-26 07:50:00,1.25615,1.2562,1.25555,1.25575,8800000.0
2009-02-26 07:51:00,1.25555,1.25555,1.25555,1.25555,1000000.0
2009-02-26 07:52:00,1.2555,1.25565,1.2555,1.25565,5000000.0
2009-02-26 07:53:00,1.2557,1.2557,1.2556,1.2556,5800000.0
2009-02-26 07:54:00,1.2556,1.2556,1.2556,1.2556,9600000.0
2009-02-26 07:55:00,1.25565,1.2559,1.25565,1.2559,20600000.0
2009-02-26 07:56:00,1.2559,1.2559,1.25565,1.2557,15600000.0
2009-02-26 07:57:00,1.2557,1.2557,1.2557,1.2557,2000000.0
2009-02-26 07:58:00,1.2557,1.2557,1.25545,1.2555,6000000.0
2009-02-26 07:59:00,1.25545,1.25554,1.25511,1.25544,200800000.0
2009-02-26 08:00:00,1.2555,1.2555,1.2555,1.2555,2000000.0
2009-02-26 08:01:00,1.2555,1.2557,1.2555,1.2557,5000000.0
2009-02-26 08:02:00,1.2556,1.25575,1.2556,1.25575,4000000.0
2009-02-26 08:03:00,1.25585,1.25585,1.25565,1.25585,27000000.0
2009-02-26 08:04:00,1.25585,1.2561,1.25585,1.2561,4600000.0
2009-02-26 08:05:00,1.256,1.256,1.2559,1.256,6000000.0
2009-02-26 08:06:00,1.2556,1.256,1.2556,1.256,10000000.0
2009-02-26 08:07:00,1.256,1.256,1.25575,1.25575,3000000.0
2009-02-26 08:08:00,1.2558,1.2559,1.2558,1.2559,2000000.0
2009-02-26 08:09:00,1.2557,1.2563,1.2557,1.2563,4000000.0
2009-02-26 08:10:00,1.2563,1.25635,1.25585,1.25635,6600000.0
2009-02-26 08:11:00,1.25645,1.25645,1.25635,1.25635,8400000.0
2009-02-26 08:12:00,1.25635,1.25635,1.25635,1.25635,11200000.0
2009-02-26 08:13:00,1.25635,1.25645,1.25625,1.25645,11800000.0
2009-02-26 08:14:00,1.25675,1.25685,1.2564,1.2564,14000000.0
2009-02-26 08:15:00,1.2565,1.2565,1.2565,1.2565,4000000.0
2009-02-26 08:16:00,1.2565,1.25685,1.25635,1.2565,12800000.0
2009-02-26 08:17:00,1.2565,1.2565,1.2565,1.2565,5000000.0
2009-02-26 08:18:00,1.2565,1.2565,1.2565,1.2565,4000000.0
2009-02-26 08:19:00,1.2565,1.2565,1.256,1.256,7600000.0
2009-02-26 08:20:00,1.256,1.256,1.256,1.256,4000000.0
2009-02-26 08:21:00,1.256,1.256,1.256,1.256,4000000.0
2009-02-26 08:22:00,1.2559,1.256,1.2559,1.25595,17200000.0
2009-02-26 08:23:00,1.256,1.256,1.25595,1.25595,7800000.0
2009-02-26 08:24:00,1.25605,1.25605,1.25605,1.25605,1000000.0
2009-02-26 08:25:00,1.25527,1.2558,1.2552,1.2558,99000000.0
2009-02-26 08:26:00,1.2561,1.2561,1.2561,1.2561,5000000.0
2009-02-26 08:27:00,1.2559,1.256,1.2559,1.256,2600000.0
2009-02-26 08:28:00,1.25605,1.25645,1.25605,1.25645,23600000.0
2009-02-26 08:29:00,1.25645,1.25645,1.25645,1.25645,6800000.0
2009-02-26 08:30:00,1.25645,1.25645,1.25645,1.25645,6800000.0
2009-02-26 08:31:00,1.25645,1.2566,1.25645,1.2566,10800000.0
2009-02-26 08:32:00,1.2566,1.2566,1.2565,1.2565,6200000.0
2009-02-26 08:33:00,1.25655,1.25655,1.2565,1.25655,5400000.0
2009-02-26 08:34:00,1.2565,1.25685,1.25635,1.2565,11000000.0
2009-02-26 08:35:00,1.2565,1.25655,1.2565,1.25655,6800000.0
2009-02-26 08:36:00,1.25655,1.2572,1.2565,1.25665,22400000.0
2009-02-26 08:37:00,1.25665,1.25705,1.25665,1.25685,17400000.0
2009-02-26 08:38:00,1.25695,1.25705,1.25675,1.25705,22800000.0
2009-02-26 08:39:00,1.257,1.2571,1.257,1.2571,4400000.0
2009-02-26 08:40:00,1.2571,1.25745,1.2571,1.25725,11800000.0
2009-02-26 08:41:00,1.25695,1.25705,1.2567,1.2567,4400000.0
2009-02-26 08:42:00,1.25675,1.25675,1.2567,1.2567,2000000.0
2009-02-26 08:43:00,1.2567,1.2567,1.25515,1.25635,13800000.0
2009-02-26 08:44:00,1.25645,1.2565,1.25645,1.2565,4600000.0
2009-02-26 08:45:00,1.2565,1.2568,1.2565,1.2568,12200000.0
2009-02-26 08:46:00,1.25655,1.25655,1.25615,1.25615,6600000.0
2009-02-26 08:47:00,1.25615,1.25645,1.25595,1.25645,7000000.0
2009-02-26 08:48:00,1.2565,1.2565,1.25625,1.25625,2000000.0
2009-02-26 08:49:00,1.25582,1.25639,1.25582,1.25616,51600000.0
2009-02-26 08:50:00,1.2565,1.2565,1.25616,1.25634,103400000.0
2009-02-26 08:51:00,1.25647,1.25647,1.25592,1.25641,108800000.0
2009-02-26 08:52:00,1.2563,1.2563,1.2563,1.2563,2000000.0
2009-02-26 08:53:00,1.2563,1.25655,1.2563,1.25655,4000000.0
2009-02-26 08:54:00,1.2567,1.25685,1.25655,1.25655,9600000.0
2009-02-26 08:55:00,1.25665,1.2567,1.25665,1.2567,5800000.0
2009-02-26 08:56:00,1.25675,1.25675,1.2567,1.25675,17400000.0
2009-02-26 08:57:00,1.25675,1.25675,1.25675,1.25675,4800000.0
2009-02-26 08:58:00,1.25675,1.25675,1.2567,1.25675,16400000.0
2009-02-26 08:59:00,1.25675,1.2568,1.25675,1.2568,8200000.0
2009-02-26 09:00:00,1.2568,1.2568,1.25675,1.25675,8600000.0
2009-02-26 09:01:00,1.2568,1.25685,1.2568,1.25685,6000000.0
2009-02-26 09:02:00,1.2569,1.25695,1.25685,1.25685,21000000.0
2009-02-26 09:03:00,1.25685,1.25685,1.25685,1.25685,1000000.0
2009-02-26 09:04:00,1.25661,1.25697,1.25661,1.25674,49600000.0
2009-02-26 09:05:00,1.2568,1.2568,1.25655,1.2566,13000000.0
2009-02-26 09:06:00,1.25625,1.2566,1.25625,1.25655,6000000.0
2009-02-26 09:07:00,1.2563,1.2563,1.25595,1.25624,36000000.0
2009-02-26 09:08:00,1.25655,1.25655,1.25605,1.2565,18000000.0
2009-02-26 09:09:00,1.2565,1.25665,1.2565,1.25665,6000000.0
2009-02-26 09:10:00,1.25665,1.2569,1.25655,1.2567,14600000.0
2009-02-26 09:11:00,1.2567,1.2567,1.2567,1.2567,2000000.0
2009-02-26 09:12:00,1.2568,1.2569,1.2568,1.2569,2000000.0
2009-02-26 09:13:00,1.257,1.257,1.257,1.257,4000000.0
2009-02-26 09:14:00,1.257,1.257,1.257,1.257,2000000.0
2009-02-26 09:15:00,1.25657,1.25694,1.25613,1.25667,119600000.0
2009-02-26 09:16:00,1.257,1.257,1.257,1.257,4000000.0
2009-02-26 09:17:00,1.25695,1.257,1.25675,1.25675,13000000.0
2009-02-26 09:18:00,1.2568,1.257,1.2568,1.257,3000000.0
2009-02-26 09:19:00,1.257,1.257,1.257,1.257,3000000.0
2009-02-26 09:20:00,1.25695,1.25715,1.2569,1.257,34600000.0
2009-02-26 09:21:00,1.257,1.257,1.25695,1.257,20000000.0
2009-02-26 09:22:00,1.25662,1.25691,1.25631,1.25631,156560000.0
2009-02-26 09:23:00,1.25695,1.25695,1.25635,1.25652,96480000.0
2009-02-26 09:24:00,1.257,1.257,1.2569,1.257,15400000.0
2009-02-26 09:25:00,1.25695,1.25695,1.25655,1.25655,11400000.0
2009-02-26 09:26:00,1.2565,1.2566,1.2565,1.2566,3000000.0
2009-02-26 09:27:00,1.25635,1.2564,1.25635,1.2564,25000000.0
2009-02-26 09:28:00,1.2564,1.25645,1.2564,1.25645,6600000.0
2009-02-26 09:29:00,1.2564,1.25645,1.2562,1.25625,39600000.0
2009-02-26 09:30:00,1.25625,1.2567,1.25625,1.2565,26600000.0
2009-02-26 09:31:00,1.2566,1.25685,1.2564,1.25655,12200000.0
2009-02-26 09:32:00,1.25655,1.25655,1.25655,1.25655,3000000.0
2009-02-26 09:33:00,1.25608,1.25655,1.25608,1.25648,102000000.0
2009-02-26 09:34:00,1.25655,1.257,1.25655,1.257,31000000.0
2009-02-26 09:35:00,1.2571,1.25715,1.2569,1.257,24600000.0
2009-02-26 09:36:00,1.257,1.2573,1.25695,1.2573,59400000.0
2009-02-26 09:37:00,1.25745,1.25745,1.25745,1.25745,3600000.0
2009-02-26 09:38:00,1.25745,1.25745,1.25685,1.2573,7800000.0
2009-02-26 09:39:00,1.25745,1.25745,1.25745,1.25745,8800000.0
2009-02-26 09:40:00,1.25745,1.25745,1.2571,1.2571,15400000.0
2009-02-26 09:41:00,1.2573,1.25745,1.2573,1.25745,9600000.0
2009-02-26 09:42:00,1.25745,1.25745,1.25745,1.25745,14800000.0
2009-02-26 09:43:00,1.25745,1.25745,1.25715,1.25715,17000000.0
2009-02-26 09:44:00,1.25687,1.25719,1.25662,1.25693,225400000.0
2009-02-26 09:45:00,1.2572,1.2572,1.25715,1.25715,2800000.0
2009-02-26 09:46:00,1.2573,1.2573,1.2571,1.2571,3800000.0
2009-02-26 09:47:00,1.2572,1.2572,1.2569,1.2569,7800000.0
2009-02-26 09:48:00,1.257,1.2572,1.257,1.25715,15000000.0
2009-02-26 09:49:00,1.25715,1.25725,1.25695,1.25725,15200000.0
2009-02-26 09:50:00,1.25685,1.25685,1.2567,1.2567,2800000.0
2009-02-26 09:51:00,1.2569,1.25695,1.2567,1.2567,5200000.0
2009-02-26 09:52:00,1.2568,1.2575,1.25675,1.25735,26400000.0
2009-02-26 09:53:00,1.25735,1.25745,1.2565,1.25695,98000000.0
2009-02-26 09:54:00,1.25695,1.25695,1.2564,1.25665,51600000.0
2009-02-26 09:55:00,1.25675,1.2568,1.2563,1.2564,14000000.0
2009-02-26 09:56:00,1.2565,1.257,1.2564,1.25695,93000000.0
2009-02-26 09:57:00,1.25695,1.25695,1.25685,1.25695,24400000.0
2009-02-26 09:58:00,1.25695,1.25695,1.25695,1.25695,10600000.0
2009-02-26 09:59:00,1.25705,1.25705,1.25695,1.25705,29400000.0
2009-02-26 10:00:00,1.25705,1.25715,1.2563,1.25655,37000000.0
2009-02-26 10:01:00,1.2566,1.2566,1.2563,1.2563,11000000.0
2009-02-26 10:02:00,1.25625,1.2563,1.2558,1.2558,19400000.0
2009-02-26 10:03:00,1.2559,1.25655,1.25565,1.2559,61400000.0
2009-02-26 10:04:00,1.25615,1.2564,1.2558,1.2561,35600000.0
2009-02-26 10:05:00,1.2561,1.2561,1.25565,1.25605,42800000.0
2009-02-26 10:06:00,1.25605,1.25615,1.2558,1.256,13800000.0
2009-02-26 10:07:00,1.256,1.256,1.2551,1.25515,119199999.0
2009-02-26 10:08:00,1.25515,1.25515,1.2542,1.25465,116400000.0
2009-02-26 10:09:00,1.25455,1.25485,1.2544,1.2546,17600000.0
2009-02-26 10:10:00,1.2546,1.2549,1.2546,1.2549,9600000.0
2009-02-26 10:11:00,1.2549,1.2549,1.2545,1.2545,11000000.0
2009-02-26 10:12:00,1.25455,1.25455,1.25425,1.25425,31200000.0
2009-02-26 10:13:00,1.2543,1.2546,1.2543,1.2546,13600000.0
2009-02-26 10:14:00,1.25475,1.255,1.2547,1.25475,15800000.0
2009-02-26 10:15:00,1.25495,1.255,1.2549,1.2549,10800000.0
2009-02-26 10:16:00,1.255,1.2551,1.255,1.255,7000000.0
2009-02-26 10:17:00,1.2551,1.2551,1.255,1.255,11000000.0
2009-02-26 10:18:00,1.255,1.255,1.255,1.255,2000000.0
2009-02-26 10:19:00,1.255,1.255,1.2543,1.2545,29400000.0
2009-02-26 10:20:00,1.2545,1.2546,1.25435,1.25445,34800000.0
2009-02-26 10:21:00,1.25445,1.2546,1.2541,1.2544,84400000.0
2009-02-26 10:22:00,1.25445,1.25455,1.25405,1.2544,34600000.0
2009-02-26 10:23:00,1.25445,1.25455,1.25445,1.2545,26800000.0
2009-02-26 10:24:00,1.25445,1.25455,1.2543,1.25435,37000000.0
2009-02-26 10:25:00,1.25435,1.25435,1.2529,1.25295,60800000.0
2009-02-26 10:26:00,1.2529,1.2535,1.2529,1.2534,55800000.0
2009-02-26 10:27:00,1.2534,1.2535,1.2534,1.2535,12000000.0
2009-02-26 10:28:00,1.2535,1.2535,1.2534,1.2535,23600000.0
2009-02-26 10:29:00,1.2535,1.2535,1.2535,1.2535,4800000.0
2009-02-26 10:30:00,1.2535,1.2536,1.25295,1.2533,53200000.0
2009-02-26 10:31:00,1.253,1.2533,1.253,1.2533,15400000.0
2009-02-26 10:32:00,1.25325,1.25325,1.25285,1.253,12000000.0
2009-02-26 10:33:00,1.25305,1.2532,1.25305,1.2531,22800000.0
2009-02-26 10:34:00,1.2531,1.25355,1.2531,1.25355,21000000.0
2009-02-26 10:35:00,1.25345,1.25345,1.2531,1.2534,70600000.0
2009-02-26 10:36:00,1.2534,1.25375,1.253,1.25375,29000000.0
2009-02-26 10:37:00,1.2539,1.25395,1.2535,1.25355,14000000.0
2009-02-26 10:38:00,1.25355,1.25395,1.2535,1.2539,23600000.0
2009-02-26 10:39:00,1.25395,1.254,1.25395,1.254,22800000.0
2009-02-26 10:40:00,1.254,1.25425,1.25365,1.2538,32200000.0
2009-02-26 10:41:00,1.2538,1.2538,1.2538,1.2538,8000000.0
2009-02-26 10:42:00,1.2539,1.2539,1.2538,1.2538,8000000.0
2009-02-26 10:43:00,1.2538,1.2538,1.2533,1.2533,29800000.0
2009-02-26 10:44:00,1.2533,1.2533,1.25265,1.2529,48240000.0
2009-02-26 10:45:00,1.2529,1.25315,1.2527,1.25315,23600000.0
2009-02-26 10:46:00,1.25315,1.25315,1.2527,1.2528,11800000.0
2009-02-26 10:47:00,1.2528,1.2528,1.2526,1.2527,31400000.0
2009-02-26 10:48:00,1.2527,1.2527,1.2526,1.2526,22600000.0
2009-02-26 10:49:00,1.2526,1.2526,1.2526,1.2526,10000000.0
2009-02-26 10:50:00,1.2526,1.25285,1.25245,1.25245,58600000.0
2009-02-26 10:51:00,1.25255,1.25255,1.25235,1.25255,29200000.0
2009-02-26 10:52:00,1.25235,1.25255,1.25235,1.25255,18800000.0
2009-02-26 10:53:00,1.2521,1.25224,1.25177,1.25224,192000000.0
2009-02-26 10:54:00,1.2523,1.25245,1.2523,1.25245,2600000.0
2009-02-26 10:55:00,1.2525,1.2525,1.2525,1.2525,3000000.0
2009-02-26 10:56:00,1.25255,1.25255,1.2525,1.2525,5200000.0
2009-02-26 10:57:00,1.25245,1.25255,1.2524,1.2525,21200000.0
2009-02-26 10:58:00,1.25216,1.25246,1.25194,1.25226,147800000.0
2009-02-26 10:59:00,1.25265,1.25365,1.25265,1.25365,54400000.0
2009-02-26 11:00:00,1.25365,1.25375,1.2528,1.25305,52400000.0
2009-02-26 11:01:00,1.25305,1.25305,1.253,1.253,6000000.0
2009-02-26 11:02:00,1.2529,1.25305,1.2529,1.25305,16800000.0
2009-02-26 11:03:00,1.25305,1.25305,1.2525,1.25295,12600000.0
2009-02-26 11:04:00,1.25295,1.25295,1.25295,1.25295,10000000.0
2009-02-26 11:05:00,1.25285,1.25305,1.25255,1.2527,24200000.0
2009-02-26 11:06:00,1.2527,1.2531,1.2527,1.253,9600000.0
2009-02-26 11:07:00,1.25315,1.25335,1.2528,1.25315,31800000.0
2009-02-26 11:08:00,1.25295,1.2532,1.2526,1.2527,53400000.0
2009-02-26 11:09:00,1.2526,1.25275,1.2525,1.25275,35800000.0
2009-02-26 11:10:00,1.25285,1.25285,1.25215,1.2522,31600000.0
2009-02-26 11:11:00,1.2522,1.2523,1.2519,1.25195,55400000.0
2009-02-26 11:12:00,1.2517,1.252,1.2515,1.25165,60400000.0
2009-02-26 11:13:00,1.25165,1.25205,1.2516,1.2519,61000000.0
2009-02-26 11:14:00,1.25195,1.25225,1.25185,1.25225,51200000.0
2009-02-26 11:15:00,1.2522,1.2531,1.2522,1.2529,26200000.0
2009-02-26 11:16:00,1.25305,1.2536,1.2529,1.25345,58600000.0
2009-02-26 11:17:00,1.2535,1.2535,1.2529,1.253,15800000.0
2009-02-26 11:18:00,1.253,1.25335,1.253,1.25335,5600000.0
2009-02-26 11:19:00,1.2533,1.25365,1.25285,1.253,15400000.0
2009-02-26 11:20:00,1.253,1.253,1.253,1.253,4000000.0
2009-02-26 11:21:00,1.25305,1.25325,1.2529,1.2529,26800000.0
2009-02-26 11:22:00,1.2531,1.2531,1.25295,1.253,13600000.0
2009-02-26 11:23:00,1.25315,1.25325,1.2529,1.253,15000000.0
2009-02-26 11:24:00,1.253,1.25315,1.253,1.25315,22600000.0
2009-02-26 11:25:00,1.25315,1.25315,1.25315,1.25315,1800000.0
2009-02-26 11:26:00,1.25325,1.25325,1.25325,1.25325,3400000.0
2009-02-26 11:27:00,1.25325,1.25325,1.2529,1.253,18400000.0
2009-02-26 11:28:00,1.253,1.2532,1.253,1.2531,25800000.0
2009-02-26 11:29:00,1.2531,1.25315,1.2528,1.2529,52800000.0
2009-02-26 11:30:00,1.253,1.2531,1.2522,1.2525,39000000.0
2009-02-26 11:31:00,1.2525,1.2526,1.2525,1.2526,28200000.0
2009-02-26 11:32:00,1.2526,1.2526,1.2526,1.2526,28800000.0
2009-02-26 11:33:00,1.2526,1.25295,1.25255,1.2526,60400000.0
2009-02-26 11:34:00,1.2527,1.2527,1.2527,1.2527,10000000.0
2009-02-26 11:35:00,1.2527,1.2527,1.2527,1.2527,24000000.0
2009-02-26 11:36:00,1.2527,1.2527,1.25225,1.25235,108600000.0
2009-02-26 11:37:00,1.25235,1.25245,1.2523,1.25245,24600000.0
2009-02-26 11:38:00,1.25245,1.25245,1.25145,1.2515,36400000.0
2009-02-26 11:39:00,1.2515,1.2516,1.25135,1.25145,35800000.0
2009-02-26 11:40:00,1.25145,1.2516,1.25145,1.2515,108600000.0
2009-02-26 11:41:00,1.2515,1.2515,1.2515,1.2515,30600000.0
2009-02-26 11:42:00,1.25145,1.25145,1.25135,1.25135,47200000.0
2009-02-26 11:43:00,1.2513,1.2513,1.2513,1.2513,26800000.0
2009-02-26 11:44:00,1.2513,1.2514,1.25115,1.25135,39000000.0
2009-02-26 11:45:00,1.2514,1.2515,1.25125,1.25135,109200000.0
2009-02-26 11:46:00,1.25135,1.25145,1.2513,1.25135,46400000.0
2009-02-26 11:47:00,1.25135,1.25135,1.2511,1.25125,18800000.0
2009-02-26 11:48:00,1.2512,1.2516,1.25105,1.25135,18400000.0
2009-02-26 11:49:00,1.2512,1.25305,1.2512,1.253,169000000.0
2009-02-26 11:50:00,1.253,1.253,1.2524,1.2525,114400000.0
2009-02-26 11:51:00,1.2526,1.25305,1.25255,1.2527,58800000.0
2009-02-26 11:52:00,1.2527,1.25285,1.25265,1.2527,39800000.0
2009-02-26 11:53:00,1.2526,1.2528,1.2522,1.2522,93200000.0
2009-02-26 11:54:00,1.25225,1.25235,1.25205,1.25205,27000000.0
2009-02-26 11:55:00,1.25173,1.25214,1.25153,1.25203,112400000.0
2009-02-26 11:56:00,1.2521,1.2521,1.2521,1.2521,10000000.0
2009-02-26 11:57:00,1.25181,1.25222,1.25148,1.25148,114200000.0
2009-02-26 11:58:00,1.25157,1.25194,1.25151,1.25162,82800000.0
2009-02-26 11:59:00,1.2521,1.2521,1.25155,1.25165,14800000.0
2009-02-26 12:00:00,1.25165,1.25265,1.251,1.2522,105400000.0
2009-02-26 12:01:00,1.25225,1.2525,1.2517,1.25175,138400000.0
2009-02-26 12:02:00,1.2519,1.25205,1.25185,1.25185,65000000.0
2009-02-26 12:03:00,1.2519,1.252,1.2517,1.2517,35000000.0
2009-02-26 12:04:00,1.2518,1.25185,1.2518,1.25185,6200000.0
2009-02-26 12:05:00,1.25185,1.25205,1.25185,1.25185,59400000.0
2009-02-26 12:06:00,1.25205,1.25205,1.25185,1.2519,72400000.0
2009-02-26 12:07:00,1.25161,1.25185,1.25133,1.25185,155200000.0
2009-02-26 12:08:00,1.25195,1.25195,1.25105,1.25105,59200000.0
2009-02-26 12:09:00,1.25105,1.25105,1.25085,1.251,31400000.0
2009-02-26 12:10:00,1.2511,1.25155,1.251,1.25115,123400000.0
2009-02-26 12:11:00,1.2512,1.2512,1.2507,1.2508,49200000.0
2009-02-26 12:12:00,1.2509,1.2509,1.2507,1.25075,19000000.0
2009-02-26 12:13:00,1.2508,1.2509,1.2506,1.2507,42000000.0
2009-02-26 12:14:00,1.2506,1.25085,1.2503,1.25085,55800000.0
2009-02-26 12:15:00,1.25095,1.251,1.25055,1.2507,6000000.0
2009-02-26 12:16:00,1.25075,1.25085,1.25075,1.25085,2000000.0
2009-02-26 12:17:00,1.25115,1.25115,1.25075,1.251,21400000.0
2009-02-26 12:18:00,1.25115,1.25165,1.2511,1.25165,69800000.0
2009-02-26 12:19:00,1.2516,1.25215,1.2516,1.252,56800000.0
2009-02-26 12:20:00,1.2519,1.252,1.2519,1.2519,30600000.0
2009-02-26 12:21:00,1.252,1.252,1.2519,1.25195,15200000.0
2009-02-26 12:22:00,1.25195,1.2525,1.25195,1.2522,142200000.0
2009-02-26 12:23:00,1.2522,1.2522,1.252,1.25205,14200000.0
2009-02-26 12:24:00,1.25205,1.2524,1.252,1.2524,66400000.0
2009-02-26 12:25:00,1.2524,1.2524,1.252,1.252,26400000.0
2009-02-26 12:26:00,1.252,1.2523,1.2519,1.2523,17800000.0
2009-02-26 12:27:00,1.25195,1.2526,1.25195,1.25225,37000000.0
2009-02-26 12:28:00,1.25225,1.25225,1.252,1.25205,26000000.0
2009-02-26 12:29:00,1.25205,1.2521,1.25205,1.25205,8400000.0
2009-02-26 12:30:00,1.25205,1.2521,1.25205,1.25205,6400000.0
2009-02-26 12:31:00,1.25205,1.25205,1.25205,1.25205,3400000.0
2009-02-26 12:32:00,1.25215,1.25215,1.25215,1.25215,2800000.0
2009-02-26 12:33:00,1.25215,1.2526,1.25195,1.2526,84400000.0
2009-02-26 12:34:00,1.25275,1.25275,1.2522,1.2522,61800000.0
2009-02-26 12:35:00,1.2524,1.25255,1.2521,1.25245,52800000.0
2009-02-26 12:36:00,1.25245,1.2528,1.2524,1.2528,14800000.0
2009-02-26 12:37:00,1.2528,1.2528,1.25215,1.25235,35600000.0
2009-02-26 12:38:00,1.2523,1.25235,1.2523,1.25235,14200000.0
2009-02-26 12:39:00,1.2523,1.25265,1.2523,1.25265,9400000.0
2009-02-26 12:40:00,1.2528,1.2528,1.2525,1.2525,6800000.0
2009-02-26 12:41:00,1.25255,1.25255,1.2525,1.2525,6000000.0
2009-02-26 12:42:00,1.25255,1.2526,1.2525,1.2526,7400000.0
2009-02-26 12:43:00,1.2527,1.2527,1.2527,1.2527,8000000.0
2009-02-26 12:44:00,1.2528,1.2529,1.2524,1.25245,82200000.0
2009-02-26 12:45:00,1.25245,1.25245,1.25245,1.25245,4600000.0
2009-02-26 12:46:00,1.25245,1.2526,1.2524,1.2526,27200000.0
2009-02-26 12:47:00,1.2526,1.25265,1.2523,1.25245,36000000.0
2009-02-26 12:48:00,1.25245,1.25245,1.25205,1.2521,51000000.0
2009-02-26 12:49:00,1.2521,1.25245,1.2505,1.251,73400000.0
2009-02-26 12:50:00,1.251,1.25105,1.25095,1.25105,16000000.0
2009-02-26 12:51:00,1.2511,1.25135,1.2511,1.2511,70000000.0
2009-02-26 12:52:00,1.25104,1.25104,1.25064,1.25098,69800000.0
2009-02-26 12:53:00,1.2511,1.2511,1.2511,1.2511,3000000.0
2009-02-26 12:54:00,1.25135,1.25145,1.25135,1.25145,7000000.0
2009-02-26 12:55:00,1.25145,1.2517,1.25145,1.2517,20000000.0
2009-02-26 12:56:00,1.2517,1.2524,1.2517,1.2522,116200000.0
2009-02-26 12:57:00,1.2522,1.25225,1.25205,1.25205,50800000.0
2009-02-26 12:58:00,1.25205,1.25235,1.25175,1.252,32400000.0
2009-02-26 12:59:00,1.252,1.252,1.25195,1.25195,6000000.0
2009-02-26 13:00:00,1.25195,1.25195,1.2519,1.2519,22400000.0
2009-02-26 13:01:00,1.2519,1.25195,1.25125,1.25125,47000000.0
2009-02-26 13:02:00,1.25135,1.2514,1.25135,1.2514,28800000.0
2009-02-26 13:03:00,1.2514,1.25145,1.251,1.251,33000000.0
2009-02-26 13:04:00,1.251,1.25105,1.251,1.251,14000000.0
2009-02-26 13:05:00,1.251,1.251,1.2485,1.24885,67489100.0
2009-02-26 13:06:00,1.24885,1.2494,1.2488,1.24915,74200000.0
2009-02-26 13:07:00,1.24925,1.2502,1.24925,1.24995,171400000.0
2009-02-26 13:08:00,1.25,1.25025,1.25,1.25005,23800000.0
2009-02-26 13:09:00,1.25015,1.25015,1.25,1.25,15000000.0
2009-02-26 13:10:00,1.25,1.25035,1.24985,1.24985,26000000.0
2009-02-26 13:11:00,1.2499,1.24995,1.2499,1.24995,11400000.0
2009-02-26 13:12:00,1.24995,1.24995,1.24995,1.24995,5000000.0
2009-02-26 13:13:00,1.24995,1.251,1.24995,1.2509,65000000.0
2009-02-26 13:14:00,1.2509,1.2516,1.25085,1.2516,29400000.0
2009-02-26 13:15:00,1.2516,1.2517,1.2516,1.2517,7600000.0
2009-02-26 13:16:00,1.25165,1.25165,1.2515,1.2515,13600000.0
2009-02-26 13:17:00,1.2515,1.25195,1.2515,1.2517,38200000.0
2009-02-26 13:18:00,1.2517,1.25215,1.2517,1.252,76400000.0
2009-02-26 13:19:00,1.252,1.252,1.2519,1.252,10200000.0
2009-02-26 13:20:00,1.252,1.25215,1.2514,1.2515,53290000.0
2009-02-26 13:21:00,1.2513,1.2513,1.2502,1.25025,27000000.0
2009-02-26 13:22:00,1.25025,1.25215,1.2499,1.25215,58400000.0
2009-02-26 13:23:00,1.2522,1.25265,1.25185,1.25185,35000000.0
2009-02-26 13:24:00,1.25185,1.25185,1.2514,1.25165,28800000.0
2009-02-26 13:25:00,1.2516,1.2517,1.25155,1.2516,9000000.0
2009-02-26 13:26:00,1.2516,1.2521,1.2516,1.25185,21200000.0
2009-02-26 13:27:00,1.25195,1.25245,1.2517,1.2517,66440000.0
2009-02-26 13:28:00,1.2517,1.2517,1.2516,1.2516,14000000.0
2009-02-26 13:29:00,1.2516,1.2516,1.2516,1.2516,13400000.0
2009-02-26 13:30:00,1.2516,1.2516,1.2516,1.2516,40800000.0
2009-02-26 13:31:00,1.2516,1.2517,1.2516,1.2517,29600000.0
2009-02-26 13:32:00,1.2517,1.2517,1.25095,1.2512,18800000.0
2009-02-26 13:33:00,1.2511,1.2511,1.2511,1.2511,2000000.0
2009-02-26 13:34:00,1.2511,1.2511,1.25105,1.25105,8000000.0
2009-02-26 13:35:00,1.25105,1.2513,1.25105,1.2513,17000000.0
2009-02-26 13:36:00,1.2513,1.25165,1.2509,1.25125,67800000.0
2009-02-26 13:37:00,1.2512,1.25175,1.2512,1.25175,62000000.0
2009-02-26 13:38:00,1.25175,1.25175,1.25175,1.25175,11200000.0
2009-02-26 13:39:00,1.25175,1.2519,1.25175,1.2519,6200000.0
2009-02-26 13:40:00,1.25195,1.25195,1.2517,1.25175,40200000.0
2009-02-26 13:41:00,1.25175,1.25175,1.25085,1.25115,34200000.0
2009-02-26 13:42:00,1.25115,1.2515,1.2511,1.2515,8000000.0
2009-02-26 13:43:00,1.25145,1.25145,1.25145,1.25145,5600000.0
2009-02-26 13:44:00,1.2514,1.2515,1.2514,1.2515,40000000.0
2009-02-26 13:45:00,1.25165,1.2518,1.25165,1.2518,59600000.0
2009-02-26 13:46:00,1.2518,1.2518,1.2518,1.2518,67800000.0
2009-02-26 13:47:00,1.25151,1.25157,1.2512,1.25137,14000000.0
2009-02-26 13:48:00,1.2519,1.25205,1.2519,1.25205,55800000.0
2009-02-26 13:49:00,1.25215,1.2522,1.2519,1.2521,82800000.0
2009-02-26 13:50:00,1.25225,1.25315,1.25225,1.2526,159400001.0
2009-02-26 13:51:00,1.2526,1.2526,1.2526,1.2526,55800000.0
2009-02-26 13:52:00,1.2526,1.2526,1.2526,1.2526,19400000.0
2009-02-26 13:53:00,1.2526,1.2526,1.2526,1.2526,53000000.0
2009-02-26 13:54:00,1.2526,1.2526,1.2526,1.2526,33600000.0
2009-02-26 13:55:00,1.2526,1.25265,1.25225,1.2525,29000000.0
2009-02-26 13:56:00,1.2525,1.25265,1.25235,1.2525,92200000.0
2009-02-26 13:57:00,1.25255,1.25255,1.252,1.252,24400000.0
2009-02-26 13:58:00,1.252,1.2522,1.25175,1.2522,55800000.0
2009-02-26 13:59:00,1.2522,1.25225,1.25175,1.2522,80200000.0
2009-02-26 14:00:00,1.2522,1.25225,1.2516,1.2518,22800000.0
2009-02-26 14:01:00,1.2518,1.2518,1.2518,1.2518,8000000.0
2009-02-26 14:02:00,1.2518,1.2518,1.2518,1.2518,5000000.0
2009-02-26 14:03:00,1.2518,1.2518,1.2518,1.2518,8000000.0
2009-02-26 14:04:00,1.2518,1.25195,1.25175,1.2518,28200000.0
2009-02-26 14:05:00,1.2518,1.2518,1.25155,1.2516,70600000.0
2009-02-26 14:06:00,1.2516,1.25195,1.25145,1.25145,71600000.0
2009-02-26 14:07:00,1.25165,1.2518,1.2516,1.2516,29600000.0
2009-02-26 14:08:00,1.2516,1.25185,1.2516,1.25185,59200000.0
2009-02-26 14:09:00,1.2519,1.252,1.2517,1.252,52200000.0
2009-02-26 14:10:00,1.252,1.252,1.25155,1.2516,15000000.0
2009-02-26 14:11:00,1.2517,1.2517,1.25165,1.25165,31000000.0
2009-02-26 14:12:00,1.25165,1.25165,1.25145,1.2516,66600000.0
2009-02-26 14:13:00,1.2516,1.2516,1.2516,1.2516,16600000.0
2009-02-26 14:14:00,1.2516,1.25165,1.2515,1.25155,53400000.0
2009-02-26 14:15:00,1.25155,1.2516,1.2515,1.2515,30800000.0
2009-02-26 14:16:00,1.2515,1.25165,1.2515,1.25165,24000000.0
2009-02-26 14:17:00,1.25175,1.25175,1.25175,1.25175,6400000.0
2009-02-26 14:18:00,1.25125,1.25144,1.25101,1.25132,19200000.0
2009-02-26 14:19:00,1.2517,1.25175,1.25105,1.2512,82000000.0
2009-02-26 14:20:00,1.25125,1.25125,1.25095,1.251,45600000.0
2009-02-26 14:21:00,1.251,1.25105,1.2507,1.25075,126400000.0
2009-02-26 14:22:00,1.25075,1.25075,1.2503,1.2503,37200000.0
2009-02-26 14:23:00,1.2504,1.25045,1.25005,1.25045,79000000.0
2009-02-26 14:24:00,1.25035,1.2507,1.2501,1.2505,95800000.0
2009-02-26 14:25:00,1.2505,1.2505,1.2498,1.24995,73800000.0
2009-02-26 14:26:00,1.2499,1.2499,1.249,1.2491,84600000.0
2009-02-26 14:27:00,1.24935,1.2496,1.24925,1.24925,36600000.0
2009-02-26 14:28:00,1.24935,1.2498,1.24895,1.24925,63600000.0
2009-02-26 14:29:00,1.2493,1.24955,1.249,1.2491,95000000.0
2009-02-26 14:30:00,1.24915,1.24915,1.2489,1.24915,76400000.0
2009-02-26 14:31:00,1.24915,1.24925,1.24905,1.24905,50600000.0
2009-02-26 14:32:00,1.24905,1.2491,1.2486,1.249,81000000.0
2009-02-26 14:33:00,1.2489,1.24925,1.2489,1.24895,82000000.0
2009-02-26 14:34:00,1.24895,1.24945,1.24895,1.2494,55400000.0
2009-02-26 14:35:00,1.24935,1.24955,1.2493,1.24955,87000000.0
2009-02-26 14:36:00,1.24955,1.2496,1.24895,1.24895,64400000.0
2009-02-26 14:37:00,1.24885,1.24895,1.24865,1.2487,76600000.0
2009-02-26 14:38:00,1.2488,1.2488,1.2487,1.24875,35200000.0
2009-02-26 14:39:00,1.2487,1.2488,1.2487,1.2487,73200000.0
2009-02-26 14:40:00,1.2487,1.2488,1.2482,1.2482,190000008.0
2009-02-26 14:41:00,1.2482,1.24825,1.248,1.24805,217200009.0
2009-02-26 14:42:00,1.24805,1.24805,1.247,1.24705,105399999.0
2009-02-26 14:43:00,1.24705,1.2474,1.24695,1.2471,87200000.0
2009-02-26 14:44:00,1.2471,1.24715,1.2461,1.2462,72800000.0
2009-02-26 14:45:00,1.24615,1.24615,1.24505,1.24505,65600000.0
2009-02-26 14:46:00,1.24505,1.24515,1.24455,1.24465,78400000.0
2009-02-26 14:47:00,1.24465,1.2449,1.24355,1.24385,122400000.0
2009-02-26 14:48:00,1.24385,1.24425,1.2436,1.244,90000000.0
2009-02-26 14:49:00,1.24415,1.24435,1.24345,1.24385,93000000.0
2009-02-26 14:50:00,1.2438,1.2443,1.24375,1.24385,87000000.0
2009-02-26 14:51:00,1.24385,1.2445,1.2438,1.24425,109200000.0
2009-02-26 14:52:00,1.24425,1.24495,1.24415,1.24495,65300000.0
2009-02-26 14:53:00,1.24495,1.24495,1.24435,1.24455,89600000.0
2009-02-26 14:54:00,1.2448,1.24495,1.24405,1.24405,121400000.0
2009-02-26 14:55:00,1.24405,1.2449,1.24405,1.24425,79400000.0
2009-02-26 14:56:00,1.2443,1.24445,1.24385,1.24385,56000000.0
2009-02-26 14:57:00,1.24385,1.2444,1.24385,1.2442,60600000.0
2009-02-26 14:58:00,1.2442,1.2451,1.24415,1.24495,105600001.0
2009-02-26 14:59:00,1.2449,1.24515,1.24455,1.24455,68600000.0
2009-02-26 15:00:00,1.24455,1.24455,1.24365,1.2439,63000000.0
2009-02-26 15:01:00,1.24395,1.24405,1.2434,1.24345,45000000.0
2009-02-26 15:02:00,1.24345,1.24355,1.24315,1.24325,36000000.0
2009-02-26 15:03:00,1.24325,1.24375,1.2432,1.24375,40600000.0
2009-02-26 15:04:00,1.24375,1.2442,1.24355,1.2439,57400000.0
2009-02-26 15:05:00,1.2439,1.24395,1.24365,1.2437,38000000.0
2009-02-26 15:06:00,1.2437,1.2439,1.24355,1.24355,89400000.0
2009-02-26 15:07:00,1.24355,1.24355,1.2432,1.24325,99400000.0
2009-02-26 15:08:00,1.24325,1.24335,1.24325,1.24325,63800000.0
2009-02-26 15:09:00,1.24325,1.24345,1.24315,1.24325,65800000.0
2009-02-26 15:10:00,1.24335,1.2436,1.24335,1.2435,61000000.0
2009-02-26 15:11:00,1.2435,1.24355,1.2432,1.24335,123400000.0
2009-02-26 15:12:00,1.24335,1.24395,1.24335,1.24395,68000000.0
2009-02-26 15:13:00,1.2437,1.24415,1.24335,1.24395,192200000.0
2009-02-26 15:14:00,1.244,1.24405,1.2429,1.2429,94800000.0
2009-02-26 15:15:00,1.2432,1.2432,1.24215,1.2429,120800000.0
2009-02-26 15:16:00,1.2432,1.24435,1.24295,1.2443,101200000.0
2009-02-26 15:17:00,1.2441,1.24445,1.2433,1.2433,73800000.0
2009-02-26 15:18:00,1.24325,1.24325,1.2423,1.2423,114800000.0
2009-02-26 15:19:00,1.24245,1.2427,1.242,1.24225,70800000.0
2009-02-26 15:20:00,1.24225,1.24255,1.2421,1.24225,97200000.0
2009-02-26 15:21:00,1.24225,1.24225,1.24105,1.2411,177600000.0
2009-02-26 15:22:00,1.24115,1.24125,1.24085,1.241,124099999.0
2009-02-26 15:23:00,1.24105,1.24225,1.24065,1.24225,251800001.0
2009-02-26 15:24:00,1.2423,1.2424,1.24145,1.24155,170600000.0
2009-02-26 15:25:00,1.2413,1.2417,1.24125,1.24155,162800000.0
2009-02-26 15:26:00,1.24155,1.24225,1.2415,1.24215,103200000.0
2009-02-26 15:27:00,1.24215,1.24235,1.24215,1.24215,28600000.0
2009-02-26 15:28:00,1.24215,1.24235,1.24185,1.24185,58400000.0
2009-02-26 15:29:00,1.2418,1.24185,1.2417,1.2418,52400000.0
2009-02-26 15:30:00,1.2419,1.24545,1.24185,1.24455,164900000.0
2009-02-26 15:31:00,1.2447,1.2449,1.24355,1.24375,91700000.0
2009-02-26 15:32:00,1.2437,1.2439,1.2434,1.2435,75800001.0
2009-02-26 15:33:00,1.2435,1.2436,1.24225,1.24225,86200000.0
2009-02-26 15:34:00,1.24225,1.2424,1.24135,1.24135,91400000.0
2009-02-26 15:35:00,1.2414,1.24165,1.24105,1.24145,97800000.0
2009-02-26 15:36:00,1.24145,1.24175,1.2411,1.2411,120000000.0
2009-02-26 15:37:00,1.24115,1.24115,1.23945,1.24085,153800000.0
2009-02-26 15:38:00,1.24085,1.2412,1.2406,1.24095,70000000.0
2009-02-26 15:39:00,1.24095,1.24095,1.23955,1.23955,171600000.0
2009-02-26 15:40:00,1.23975,1.2404,1.23955,1.2402,95400000.0
2009-02-26 15:41:00,1.2402,1.24045,1.23995,1.2402,82000000.0
2009-02-26 15:42:00,1.2404,1.2406,1.24005,1.2404,47200000.0
2009-02-26 15:43:00,1.2402,1.2409,1.2402,1.2409,69600000.0
2009-02-26 15:44:00,1.241,1.2414,1.24085,1.24085,118600000.0
2009-02-26 15:45:00,1.24085,1.2423,1.24075,1.24175,107000000.0
2009-02-26 15:46:00,1.24175,1.2421,1.2415,1.24195,66200000.0
2009-02-26 15:47:00,1.24185,1.24185,1.24105,1.24125,67000000.0
2009-02-26 15:48:00,1.2413,1.24135,1.24,1.2404,96800000.0
2009-02-26 15:49:00,1.2405,1.2412,1.24045,1.241,27800000.0
2009-02-26 15:50:00,1.24095,1.24135,1.24055,1.24075,68000000.0
2009-02-26 15:51:00,1.24075,1.24075,1.24,1.2404,75600000.0
2009-02-26 15:52:00,1.2404,1.2414,1.2404,1.24115,49600000.0
2009-02-26 15:53:00,1.24115,1.2413,1.24085,1.2412,43000000.0
2009-02-26 15:54:00,1.24115,1.2412,1.241,1.24115,5600000.0
2009-02-26 15:55:00,1.2411,1.2412,1.2409,1.241,61400000.0
2009-02-26 15:56:00,1.24105,1.24195,1.241,1.24165,76400000.0
2009-02-26 15:57:00,1.24175,1.24185,1.2416,1.24165,27000000.0
2009-02-26 15:58:00,1.24165,1.24165,1.24155,1.24155,23800000.0
2009-02-26 15:59:00,1.24155,1.24225,1.2415,1.24165,101000000.0
2009-02-26 16:00:00,1.2418,1.24375,1.24175,1.24355,119800000.0
2009-02-26 16:01:00,1.24345,1.2444,1.2429,1.243,105600000.0
2009-02-26 16:02:00,1.243,1.24485,1.24295,1.24425,85600000.0
2009-02-26 16:03:00,1.2444,1.2446,1.24375,1.2439,157800000.0
2009-02-26 16:04:00,1.24395,1.24405,1.2429,1.24315,91800000.0
2009-02-26 16:05:00,1.24315,1.2438,1.243,1.24365,183200000.0
2009-02-26 16:06:00,1.24365,1.24365,1.2427,1.24305,120800000.0
2009-02-26 16:07:00,1.24305,1.24335,1.2429,1.24295,125400000.0
2009-02-26 16:08:00,1.243,1.24315,1.24295,1.24295,88000000.0
2009-02-26 16:09:00,1.24295,1.24335,1.24255,1.24335,75800000.0
2009-02-26 16:10:00,1.24335,1.244,1.24335,1.24345,108600000.0
2009-02-26 16:11:00,1.24345,1.2436,1.2434,1.24345,95600000.0
2009-02-26 16:12:00,1.2435,1.24355,1.24305,1.24325,181400000.0
2009-02-26 16:13:00,1.24325,1.24345,1.24325,1.24325,80800000.0
2009-02-26 16:14:00,1.24325,1.2433,1.2423,1.2423,121000000.0
2009-02-26 16:15:00,1.2423,1.2423,1.2419,1.242,63800000.0
2009-02-26 16:16:00,1.242,1.242,1.2414,1.24175,122400000.0
2009-02-26 16:17:00,1.24175,1.2418,1.2411,1.2415,141800000.0
2009-02-26 16:18:00,1.24155,1.2418,1.2413,1.24175,61600000.0
2009-02-26 16:19:00,1.24175,1.24255,1.24155,1.24255,72400000.0
2009-02-26 16:20:00,1.24235,1.2439,1.24235,1.2433,99200000.0
2009-02-26 16:21:00,1.2433,1.24385,1.24315,1.24385,68000000.0
2009-02-26 16:22:00,1.2438,1.2446,1.2436,1.2446,80800000.0
2009-02-26 16:23:00,1.2447,1.24565,1.24445,1.24475,164200000.0
2009-02-26 16:24:00,1.24475,1.2448,1.24385,1.2441,107000000.0
2009-02-26 16:25:00,1.24405,1.2441,1.24365,1.2437,75000000.0
2009-02-26 16:26:00,1.2437,1.24395,1.2433,1.2433,104800000.0
2009-02-26 16:27:00,1.24335,1.2435,1.24315,1.2435,62800000.0
2009-02-26 16:28:00,1.2435,1.2439,1.2435,1.24365,52600000.0
2009-02-26 16:29:00,1.2438,1.24405,1.2438,1.244,51400000.0
2009-02-26 16:30:00,1.24405,1.2446,1.2438,1.244,66800000.0
2009-02-26 16:31:00,1.244,1.24435,1.2439,1.244,49200000.0
2009-02-26 16:32:00,1.244,1.24455,1.24395,1.2443,53200000.0
2009-02-26 16:33:00,1.2443,1.2443,1.244,1.244,96200000.0
2009-02-26 16:34:00,1.244,1.2441,1.244,1.2441,46600000.0
2009-02-26 16:35:00,1.24405,1.24415,1.2439,1.2439,40800000.0
2009-02-26 16:36:00,1.2439,1.244,1.24315,1.2432,81800000.0
2009-02-26 16:37:00,1.2432,1.24395,1.2432,1.2435,99000000.0
2009-02-26 16:38:00,1.24375,1.2442,1.2434,1.2435,161600001.0
2009-02-26 16:39:00,1.2435,1.24435,1.2435,1.2443,105200002.0
2009-02-26 16:40:00,1.2443,1.2443,1.2439,1.2441,36000000.0
2009-02-26 16:41:00,1.244,1.24445,1.244,1.2444,69000000.0
2009-02-26 16:42:00,1.2444,1.2444,1.24395,1.24405,65200000.0
2009-02-26 16:43:00,1.24405,1.24455,1.24345,1.24445,66400000.0
2009-02-26 16:44:00,1.2445,1.2448,1.24365,1.2438,73800000.0
2009-02-26 16:45:00,1.2438,1.24695,1.2438,1.24665,174000001.0
2009-02-26 16:46:00,1.24665,1.2472,1.24635,1.2466,107000000.0
2009-02-26 16:47:00,1.24665,1.247,1.24625,1.2467,126600000.0
2009-02-26 16:48:00,1.2468,1.24755,1.24605,1.24735,187400001.0
2009-02-26 16:49:00,1.2472,1.2477,1.2472,1.2476,94000000.0
2009-02-26 16:50:00,1.24765,1.2478,1.247,1.2472,91300000.0
2009-02-26 16:51:00,1.2472,1.2474,1.24605,1.2474,152800000.0
2009-02-26 16:52:00,1.2474,1.2477,1.2472,1.2474,57800000.0
2009-02-26 16:53:00,1.2474,1.2474,1.2464,1.2466,71200000.0
2009-02-26 16:54:00,1.2466,1.2469,1.24655,1.2466,77400000.0
2009-02-26 16:55:00,1.2466,1.2469,1.24655,1.24665,71400000.0
2009-02-26 16:56:00,1.24665,1.2468,1.2466,1.2467,51600000.0
2009-02-26 16:57:00,1.2467,1.2469,1.24665,1.24665,26000000.0
2009-02-26 16:58:00,1.2467,1.2467,1.2448,1.24495,84800000.0
2009-02-26 16:59:00,1.245,1.24535,1.2443,1.2443,116200000.0
2009-02-26 17:00:00,1.24455,1.24545,1.2444,1.2449,92600000.0
2009-02-26 17:01:00,1.2449,1.2449,1.24445,1.2448,50200000.0
2009-02-26 17:02:00,1.2448,1.2456,1.2447,1.2456,46600000.0
2009-02-26 17:03:00,1.2456,1.2467,1.2456,1.24645,140200000.0
2009-02-26 17:04:00,1.2465,1.2467,1.24625,1.2466,241800000.0
2009-02-26 17:05:00,1.2466,1.2469,1.2466,1.24665,118400000.0
2009-02-26 17:06:00,1.24635,1.24695,1.24545,1.24695,121800000.0
2009-02-26 17:07:00,1.24695,1.2475,1.24675,1.2472,99600000.0
2009-02-26 17:08:00,1.247,1.2472,1.2469,1.2471,51400000.0
2009-02-26 17:09:00,1.24705,1.2474,1.2465,1.2467,83000000.0
2009-02-26 17:10:00,1.2467,1.2474,1.2467,1.2471,71000000.0
2009-02-26 17:11:00,1.24705,1.2475,1.24685,1.247,77400000.0
2009-02-26 17:12:00,1.24695,1.2475,1.24695,1.247,71600000.0
2009-02-26 17:13:00,1.247,1.247,1.24665,1.2468,52400000.0
2009-02-26 17:14:00,1.2468,1.2468,1.24635,1.2465,53400000.0
2009-02-26 17:15:00,1.2465,1.24665,1.2461,1.24665,65400000.0
2009-02-26 17:16:00,1.24655,1.24735,1.24635,1.2473,64800000.0
2009-02-26 17:17:00,1.2473,1.2473,1.2467,1.2467,38000000.0
2009-02-26 17:18:00,1.2467,1.2467,1.24635,1.24645,66800000.0
2009-02-26 17:19:00,1.2464,1.24675,1.24625,1.2464,115600000.0
2009-02-26 17:20:00,1.2464,1.2465,1.246,1.24605,49000000.0
2009-02-26 17:21:00,1.24605,1.2464,1.2459,1.2462,57400000.0
2009-02-26 17:22:00,1.24625,1.2469,1.24625,1.2468,49600000.0
2009-02-26 17:23:00,1.2467,1.2467,1.24625,1.2463,67800001.0
2009-02-26 17:24:00,1.2463,1.2466,1.24625,1.2463,43000000.0
2009-02-26 17:25:00,1.2463,1.2464,1.2462,1.24625,43800000.0
2009-02-26 17:26:00,1.24625,1.24625,1.2459,1.246,38000000.0
2009-02-26 17:27:00,1.2461,1.2462,1.24575,1.24595,60200000.0
2009-02-26 17:28:00,1.2461,1.2462,1.24585,1.2462,86400000.0
2009-02-26 17:29:00,1.2462,1.2466,1.24615,1.2464,75200000.0
2009-02-26 17:30:00,1.2464,1.2465,1.2463,1.2465,24800000.0
2009-02-26 17:31:00,1.24655,1.24715,1.24645,1.24715,50400000.0
2009-02-26 17:32:00,1.24725,1.2473,1.2466,1.2467,157400000.0
2009-02-26 17:33:00,1.2467,1.2469,1.2464,1.2464,61400000.0
2009-02-26 17:34:00,1.2464,1.24685,1.24555,1.2457,85600000.0
2009-02-26 17:35:00,1.2457,1.24595,1.24475,1.2448,110800000.0
2009-02-26 17:36:00,1.24475,1.24595,1.24445,1.24525,109400000.0
2009-02-26 17:37:00,1.2452,1.2452,1.2443,1.2445,102800000.0
2009-02-26 17:38:00,1.2445,1.24525,1.2445,1.24495,110000000.0
2009-02-26 17:39:00,1.2449,1.24495,1.24425,1.2443,97600000.0
2009-02-26 17:40:00,1.2443,1.24445,1.244,1.2442,135800001.0
2009-02-26 17:41:00,1.2442,1.2443,1.2436,1.24395,80000000.0
2009-02-26 17:42:00,1.2439,1.2441,1.2436,1.2441,86800000.0
2009-02-26 17:43:00,1.2441,1.2446,1.2438,1.244,105400000.0
2009-02-26 17:44:00,1.244,1.2442,1.2435,1.24385,125000000.0
2009-02-26 17:45:00,1.24395,1.24445,1.2437,1.2438,78400000.0
2009-02-26 17:46:00,1.2438,1.24455,1.2437,1.2442,121000000.0
2009-02-26 17:47:00,1.2441,1.2446,1.24375,1.2445,57200000.0
2009-02-26 17:48:00,1.2446,1.2446,1.2436,1.2436,93600000.0
2009-02-26 17:49:00,1.2436,1.2436,1.24285,1.243,58400000.0
2009-02-26 17:50:00,1.24295,1.24295,1.2427,1.2428,53400000.0
2009-02-26 17:51:00,1.2428,1.243,1.2428,1.24295,83600000.0
2009-02-26 17:52:00,1.243,1.24325,1.2429,1.24305,68000000.0
2009-02-26 17:53:00,1.24305,1.24325,1.243,1.243,43800000.0
2009-02-26 17:54:00,1.243,1.2441,1.243,1.2441,40400000.0
2009-02-26 17:55:00,1.24415,1.24435,1.2438,1.2443,119200000.0
2009-02-26 17:56:00,1.2443,1.245,1.2439,1.24495,115400000.0
2009-02-26 17:57:00,1.245,1.245,1.2442,1.2445,107800000.0
2009-02-26 17:58:00,1.2445,1.2445,1.2437,1.2437,62000000.0
2009-02-26 17:59:00,1.2437,1.2437,1.24305,1.2432,109600000.0
2009-02-26 18:00:00,1.2432,1.2438,1.2428,1.24295,113700000.0
2009-02-26 18:01:00,1.24305,1.2432,1.24265,1.2427,70400000.0
2009-02-26 18:02:00,1.24275,1.24305,1.24265,1.24305,88600000.0
2009-02-26 18:03:00,1.24305,1.24365,1.24295,1.2432,78200000.0
2009-02-26 18:04:00,1.2432,1.2432,1.2427,1.2428,71000000.0
2009-02-26 18:05:00,1.24275,1.2433,1.24275,1.2433,71800000.0
2009-02-26 18:06:00,1.2433,1.2436,1.2433,1.24355,50400000.0
2009-02-26 18:07:00,1.2435,1.2436,1.2431,1.24325,73200000.0
2009-02-26 18:08:00,1.24315,1.24375,1.24315,1.2436,50200000.0
2009-02-26 18:09:00,1.2436,1.2436,1.24305,1.24325,83800000.0
2009-02-26 18:10:00,1.24325,1.2433,1.24315,1.24325,41000000.0
2009-02-26 18:11:00,1.24305,1.2432,1.24275,1.2428,92800000.0
2009-02-26 18:12:00,1.2428,1.24305,1.2427,1.2427,56800000.0
2009-02-26 18:13:00,1.24275,1.24275,1.2415,1.2417,96000000.0
2009-02-26 18:14:00,1.2419,1.24215,1.2414,1.24155,83200000.0
2009-02-26 18:15:00,1.24165,1.2418,1.2415,1.24175,76400000.0
2009-02-26 18:16:00,1.24175,1.24205,1.24165,1.242,92800000.0
2009-02-26 18:17:00,1.242,1.2423,1.24195,1.2421,100600000.0
2009-02-26 18:18:00,1.2421,1.24225,1.2421,1.24215,35200000.0
2009-02-26 18:19:00,1.24225,1.24225,1.2421,1.24215,41400000.0
2009-02-26 18:20:00,1.24225,1.2424,1.2416,1.2418,59000000.0
2009-02-26 18:21:00,1.24195,1.2425,1.2419,1.242,102000000.0
2009-02-26 18:22:00,1.242,1.2422,1.2418,1.24185,85600000.0
2009-02-26 18:23:00,1.24185,1.2419,1.2415,1.2415,48000000.0
2009-02-26 18:24:00,1.2415,1.2417,1.2415,1.2416,23000000.0
2009-02-26 18:25:00,1.2416,1.2421,1.2416,1.24205,38600000.0
2009-02-26 18:26:00,1.24215,1.24225,1.2416,1.2421,49000000.0
2009-02-26 18:27:00,1.242,1.2426,1.24195,1.24215,55600000.0
2009-02-26 18:28:00,1.2424,1.2434,1.2424,1.24335,83800000.0
2009-02-26 18:29:00,1.24345,1.24435,1.2434,1.2443,70000000.0
2009-02-26 18:30:00,1.2443,1.2446,1.2441,1.2443,86400000.0
2009-02-26 18:31:00,1.2443,1.24455,1.2443,1.2444,78400002.0
2009-02-26 18:32:00,1.2444,1.24455,1.2443,1.2443,52400000.0
2009-02-26 18:33:00,1.2444,1.24445,1.24415,1.2442,55400000.0
2009-02-26 18:34:00,1.2442,1.245,1.24415,1.24495,44000000.0
2009-02-26 18:35:00,1.24495,1.245,1.24455,1.2447,41200000.0
2009-02-26 18:36:00,1.2446,1.24475,1.24425,1.2444,36800000.0
2009-02-26 18:37:00,1.2444,1.2444,1.24405,1.24405,28800000.0
2009-02-26 18:38:00,1.24415,1.24415,1.2436,1.244,84200000.0
2009-02-26 18:39:00,1.244,1.2444,1.24375,1.2438,31000000.0
2009-02-26 18:40:00,1.2438,1.2438,1.2435,1.2436,38400000.0
2009-02-26 18:41:00,1.2436,1.2436,1.2431,1.24325,52400000.0
2009-02-26 18:42:00,1.24325,1.2436,1.2431,1.24345,28400000.0
2009-02-26 18:43:00,1.24355,1.24455,1.2433,1.24455,86800000.0
2009-02-26 18:44:00,1.24465,1.24505,1.24435,1.24505,80000000.0
2009-02-26 18:45:00,1.24505,1.2456,1.24495,1.2456,73800000.0
2009-02-26 18:46:00,1.24555,1.2463,1.24555,1.24565,110000000.0
2009-02-26 18:47:00,1.2456,1.24615,1.2456,1.2461,89000000.0
2009-02-26 18:48:00,1.24605,1.24815,1.24605,1.24765,204599999.0
2009-02-26 18:49:00,1.2476,1.248,1.2472,1.2476,103400000.0
2009-02-26 18:50:00,1.2476,1.2476,1.24715,1.2473,118000000.0
2009-02-26 18:51:00,1.2473,1.2473,1.24705,1.2472,69200001.0
2009-02-26 18:52:00,1.24715,1.24715,1.24595,1.2466,104200000.0
2009-02-26 18:53:00,1.24665,1.24705,1.2464,1.2467,45800000.0
2009-02-26 18:54:00,1.2467,1.2472,1.2467,1.2469,34200000.0
2009-02-26 18:55:00,1.2469,1.2469,1.24655,1.24655,45000000.0
2009-02-26 18:56:00,1.24675,1.24675,1.24605,1.24605,48200000.0
2009-02-26 18:57:00,1.24605,1.2462,1.24555,1.2456,86800000.0
2009-02-26 18:58:00,1.2457,1.2464,1.24565,1.2461,72600000.0
2009-02-26 18:59:00,1.2461,1.2461,1.24525,1.2455,105800000.0
2009-02-26 19:00:00,1.2455,1.2457,1.24495,1.245,76400000.0
2009-02-26 19:01:00,1.245,1.245,1.2444,1.2445,56200000.0
2009-02-26 19:02:00,1.24465,1.24465,1.2444,1.24445,50600000.0
2009-02-26 19:03:00,1.2445,1.2449,1.2445,1.2447,31200000.0
2009-02-26 19:04:00,1.2447,1.24525,1.2445,1.24495,66400000.0
2009-02-26 19:05:00,1.2449,1.2452,1.2449,1.2452,13000000.0
2009-02-26 19:06:00,1.24535,1.24535,1.2451,1.2451,14600000.0
2009-02-26 19:07:00,1.24515,1.2454,1.24505,1.24535,35200000.0
2009-02-26 19:08:00,1.2452,1.2455,1.24515,1.2455,35400000.0
2009-02-26 19:09:00,1.2456,1.2456,1.2452,1.2452,38000000.0
2009-02-26 19:10:00,1.2452,1.24555,1.2451,1.24515,38800000.0
2009-02-26 19:11:00,1.2452,1.24535,1.24515,1.24535,35400000.0
2009-02-26 19:12:00,1.24535,1.2463,1.24535,1.24595,64600000.0
2009-02-26 19:13:00,1.2459,1.24605,1.2457,1.24605,50600000.0
2009-02-26 19:14:00,1.2462,1.24625,1.24595,1.246,41000000.0
2009-02-26 19:15:00,1.246,1.2462,1.24575,1.2462,35400000.0
2009-02-26 19:16:00,1.2462,1.2464,1.2462,1.2464,25800000.0
2009-02-26 19:17:00,1.24635,1.2464,1.2461,1.2463,81600000.0
2009-02-26 19:18:00,1.2463,1.2464,1.2462,1.24625,22800000.0
2009-02-26 19:19:00,1.2463,1.2464,1.2463,1.2464,11800000.0
2009-02-26 19:20:00,1.2464,1.2464,1.2463,1.2463,36200000.0
2009-02-26 19:21:00,1.2463,1.2472,1.2463,1.2471,120800000.0
2009-02-26 19:22:00,1.2471,1.2475,1.2469,1.2475,75200000.0
2009-02-26 19:23:00,1.2475,1.2475,1.24715,1.2472,108800000.0
2009-02-26 19:24:00,1.2472,1.2473,1.247,1.2473,54200000.0
2009-02-26 19:25:00,1.2472,1.2476,1.2472,1.2472,57400000.0
2009-02-26 19:26:00,1.2473,1.2475,1.2472,1.2475,32400000.0
2009-02-26 19:27:00,1.2474,1.2479,1.2473,1.2479,85000000.0
2009-02-26 19:28:00,1.24805,1.2484,1.24795,1.248,71800000.0
2009-02-26 19:29:00,1.24805,1.24815,1.24775,1.2478,39800000.0
2009-02-26 19:30:00,1.2478,1.2483,1.2478,1.24795,67400000.0
2009-02-26 19:31:00,1.248,1.2482,1.24745,1.24775,48200000.0
2009-02-26 19:32:00,1.24775,1.24775,1.24715,1.24715,40400000.0
2009-02-26 19:33:00,1.24715,1.2474,1.24695,1.2474,26200000.0
2009-02-26 19:34:00,1.24715,1.2478,1.24715,1.2475,64800000.0
2009-02-26 19:35:00,1.2476,1.2477,1.2476,1.2477,10000000.0
2009-02-26 19:36:00,1.24775,1.2479,1.2477,1.2479,16000000.0
2009-02-26 19:37:00,1.2479,1.2479,1.24765,1.2477,19400000.0
2009-02-26 19:38:00,1.2477,1.24775,1.2477,1.2477,7000000.0
2009-02-26 19:39:00,1.2477,1.24795,1.2477,1.24795,27600000.0
2009-02-26 19:40:00,1.2481,1.2481,1.2478,1.2479,35000000.0
2009-02-26 19:41:00,1.248,1.248,1.2475,1.24775,81400000.0
2009-02-26 19:42:00,1.24785,1.24785,1.2469,1.2472,81000000.0
2009-02-26 19:43:00,1.2473,1.2482,1.2473,1.248,49200000.0
2009-02-26 19:44:00,1.24805,1.24835,1.24805,1.24815,17400000.0
2009-02-26 19:45:00,1.24815,1.24825,1.24815,1.24815,29600000.0
2009-02-26 19:46:00,1.24815,1.24815,1.2481,1.24815,29800000.0
2009-02-26 19:47:00,1.2481,1.2481,1.2472,1.2472,113000000.0
2009-02-26 19:48:00,1.2472,1.2472,1.24685,1.247,43800000.0
2009-02-26 19:49:00,1.247,1.247,1.24675,1.24675,41600000.0
2009-02-26 19:50:00,1.24675,1.2469,1.24665,1.2467,36600000.0
2009-02-26 19:51:00,1.24665,1.2467,1.24645,1.24645,29000000.0
2009-02-26 19:52:00,1.24645,1.24655,1.24645,1.24655,4200000.0
2009-02-26 19:53:00,1.2464,1.24655,1.24635,1.2464,38400000.0
2009-02-26 19:54:00,1.2465,1.2466,1.24625,1.24645,35600000.0
2009-02-26 19:55:00,1.24645,1.24665,1.24625,1.2463,56800000.0
2009-02-26 19:56:00,1.24625,1.2463,1.2459,1.2459,54400000.0
2009-02-26 19:57:00,1.24595,1.2464,1.24595,1.24605,58400000.0
2009-02-26 19:58:00,1.24605,1.24645,1.24605,1.24635,31400000.0
2009-02-26 19:59:00,1.2463,1.247,1.24625,1.2468,57200000.0
2009-02-26 20:00:00,1.2469,1.247,1.24665,1.2467,72200000.0
2009-02-26 20:01:00,1.2467,1.247,1.2463,1.247,63600000.0
2009-02-26 20:02:00,1.24705,1.2475,1.24705,1.24725,61200000.0
2009-02-26 20:03:00,1.2473,1.2474,1.24655,1.247,75000000.0
2009-02-26 20:04:00,1.247,1.2473,1.247,1.2473,30800000.0
2009-02-26 20:05:00,1.2473,1.24775,1.2473,1.24775,28200000.0
2009-02-26 20:06:00,1.24765,1.2478,1.24755,1.24755,43000000.0
2009-02-26 20:07:00,1.24755,1.24755,1.24735,1.2475,28600000.0
2009-02-26 20:08:00,1.2475,1.2477,1.2474,1.2477,124400000.0
2009-02-26 20:09:00,1.24775,1.2478,1.2476,1.2478,183800000.0
2009-02-26 20:10:00,1.2479,1.2489,1.2479,1.2483,178800000.0
2009-02-26 20:11:00,1.2483,1.24835,1.2479,1.2481,93000000.0
2009-02-26 20:12:00,1.2479,1.2486,1.24785,1.24845,117700000.0
2009-02-26 20:13:00,1.24845,1.2486,1.24835,1.2484,40800000.0
2009-02-26 20:14:00,1.24845,1.24845,1.24795,1.24795,53600000.0
2009-02-26 20:15:00,1.24795,1.24795,1.24745,1.24765,48800000.0
2009-02-26 20:16:00,1.24765,1.24765,1.24745,1.24745,13600000.0
2009-02-26 20:17:00,1.2472,1.2472,1.2465,1.24675,70600000.0
2009-02-26 20:18:00,1.2467,1.24675,1.24645,1.2465,30100000.0
2009-02-26 20:19:00,1.2465,1.2471,1.24645,1.24675,38600000.0
2009-02-26 20:20:00,1.24675,1.2469,1.24625,1.24625,82200000.0
2009-02-26 20:21:00,1.2464,1.2465,1.246,1.24625,165600000.0
2009-02-26 20:22:00,1.2462,1.2465,1.2462,1.2464,26400000.0
2009-02-26 20:23:00,1.2464,1.24645,1.24625,1.2463,34000000.0
2009-02-26 20:24:00,1.2463,1.2464,1.246,1.246,35800000.0
2009-02-26 20:25:00,1.2461,1.2461,1.2461,1.2461,12600000.0
2009-02-26 20:26:00,1.24605,1.2461,1.246,1.24605,14000000.0
2009-02-26 20:27:00,1.24605,1.2463,1.24605,1.2461,66600000.0
2009-02-26 20:28:00,1.2462,1.2462,1.2459,1.24595,53200000.0
2009-02-26 20:29:00,1.2459,1.24595,1.24555,1.24565,100000000.0
2009-02-26 20:30:00,1.24565,1.2464,1.24565,1.2463,235600000.0
2009-02-26 20:31:00,1.2463,1.24655,1.2463,1.2464,112200000.0
2009-02-26 20:32:00,1.2464,1.2464,1.2462,1.2463,61600000.0
2009-02-26 20:33:00,1.2463,1.2463,1.24595,1.2462,118600000.0
2009-02-26 20:34:00,1.24635,1.2464,1.2461,1.2464,104200000.0
2009-02-26 20:35:00,1.2464,1.2465,1.2462,1.2464,219000000.0
2009-02-26 20:36:00,1.24645,1.24705,1.24635,1.24705,109000000.0
2009-02-26 20:37:00,1.24705,1.24745,1.24705,1.24735,60000000.0
2009-02-26 20:38:00,1.24735,1.2476,1.24715,1.2476,45200000.0
2009-02-26 20:39:00,1.24765,1.24785,1.24725,1.2475,81800000.0
2009-02-26 20:40:00,1.2475,1.2478,1.24675,1.24685,112000000.0
2009-02-26 20:41:00,1.24685,1.24695,1.2468,1.2469,29200000.0
2009-02-26 20:42:00,1.2467,1.2468,1.246,1.246,85200000.0
2009-02-26 20:43:00,1.246,1.24605,1.24575,1.24595,71800000.0
2009-02-26 20:44:00,1.24605,1.24605,1.24575,1.2458,65200000.0
2009-02-26 20:45:00,1.2458,1.2459,1.2455,1.24565,113600000.0
2009-02-26 20:46:00,1.24565,1.24605,1.2456,1.24605,93200000.0
2009-02-26 20:47:00,1.2461,1.2461,1.24555,1.24595,30600000.0
2009-02-26 20:48:00,1.24595,1.24595,1.2455,1.24565,47800000.0
2009-02-26 20:49:00,1.24565,1.24585,1.2455,1.24565,72600000.0
2009-02-26 20:50:00,1.24565,1.24575,1.24565,1.24575,13000000.0
2009-02-26 20:51:00,1.24575,1.2459,1.24575,1.2459,18200000.0
2009-02-26 20:52:00,1.24585,1.24585,1.2458,1.24585,11000000.0
2009-02-26 20:53:00,1.24595,1.24595,1.2458,1.24585,19600000.0
2009-02-26 20:54:00,1.24585,1.2459,1.24575,1.24575,4000000.0
2009-02-26 20:55:00,1.2459,1.2461,1.24575,1.24605,22600000.0
2009-02-26 20:56:00,1.2461,1.2465,1.2459,1.2462,73000000.0
2009-02-26 20:57:00,1.24625,1.2463,1.2461,1.24615,38400000.0
2009-02-26 20:58:00,1.24615,1.2463,1.24615,1.24625,9400000.0
2009-02-26 20:59:00,1.24625,1.2464,1.2459,1.24595,52600000.0
2009-02-26 21:00:00,1.24595,1.2466,1.24595,1.24635,52400000.0
2009-02-26 21:01:00,1.24635,1.24655,1.24625,1.24655,56800000.0
2009-02-26 21:02:00,1.24655,1.24655,1.2465,1.2465,55200000.0
2009-02-26 21:03:00,1.2465,1.24685,1.2465,1.2466,65600000.0
2009-02-26 21:04:00,1.2466,1.24685,1.2466,1.24675,30800000.0
2009-02-26 21:05:00,1.24665,1.2471,1.2466,1.2468,85800000.0
2009-02-26 21:06:00,1.2468,1.24775,1.24675,1.24765,84400000.0
2009-02-26 21:07:00,1.24765,1.24845,1.24745,1.2479,93000000.0
2009-02-26 21:08:00,1.2479,1.2479,1.24765,1.2477,51600000.0
2009-02-26 21:09:00,1.24775,1.2478,1.2476,1.2477,16000000.0
2009-02-26 21:10:00,1.2477,1.2477,1.2474,1.2474,54600000.0
2009-02-26 21:11:00,1.2474,1.2475,1.2474,1.2474,93400000.0
2009-02-26 21:12:00,1.2474,1.2474,1.2461,1.2472,124200000.0
2009-02-26 21:13:00,1.24735,1.24735,1.2467,1.2467,81000000.0
2009-02-26 21:14:00,1.2466,1.2469,1.2465,1.24655,107600000.0
2009-02-26 21:15:00,1.2467,1.24675,1.24645,1.24675,56000000.0
2009-02-26 21:16:00,1.24665,1.24665,1.24655,1.2466,27400000.0
2009-02-26 21:17:00,1.2467,1.24675,1.2466,1.24675,24000000.0
2009-02-26 21:18:00,1.24665,1.24685,1.2465,1.2467,44800000.0
2009-02-26 21:19:00,1.24665,1.24675,1.2465,1.24675,35400000.0
2009-02-26 21:20:00,1.24675,1.24695,1.24655,1.2467,106800000.0
2009-02-26 21:21:00,1.24675,1.24715,1.24675,1.2468,60200000.0
2009-02-26 21:22:00,1.24675,1.24685,1.24675,1.2468,36000000.0
2009-02-26 21:23:00,1.2468,1.2468,1.2467,1.2468,27000000.0
2009-02-26 21:24:00,1.24675,1.24675,1.2467,1.24675,14600000.0
2009-02-26 21:25:00,1.2467,1.24675,1.24655,1.24655,12000000.0
2009-02-26 21:26:00,1.24655,1.24675,1.2465,1.24665,36800000.0
2009-02-26 21:27:00,1.24665,1.24675,1.2466,1.24675,7600000.0
2009-02-26 21:28:00,1.24665,1.24685,1.24665,1.24675,24600000.0
2009-02-26 21:29:00,1.24675,1.24685,1.24675,1.24675,18000000.0
2009-02-26 21:30:00,1.24675,1.24775,1.24665,1.2467,88600000.0
2009-02-26 21:31:00,1.24675,1.24755,1.24675,1.2474,49200000.0
2009-02-26 21:32:00,1.24745,1.24745,1.24675,1.24675,63200000.0
2009-02-26 21:33:00,1.2467,1.24705,1.2467,1.24705,59000000.0
2009-02-26 21:34:00,1.24705,1.24735,1.24675,1.247,65800000.0
2009-02-26 21:35:00,1.24705,1.24705,1.24665,1.24675,40600000.0
2009-02-26 21:36:00,1.24665,1.24675,1.2465,1.24655,15600000.0
2009-02-26 21:37:00,1.24655,1.24665,1.2462,1.2463,30000000.0
2009-02-26 21:38:00,1.2462,1.2462,1.2461,1.2461,5000000.0
2009-02-26 21:39:00,1.2462,1.24655,1.246,1.2463,60000000.0
2009-02-26 21:40:00,1.24625,1.24685,1.24625,1.24685,55400000.0
2009-02-26 21:41:00,1.24685,1.2472,1.2468,1.24715,32200000.0
2009-02-26 21:42:00,1.24715,1.2473,1.247,1.24705,48400000.0
2009-02-26 21:43:00,1.24705,1.24705,1.24665,1.24675,42000000.0
2009-02-26 21:44:00,1.24685,1.24685,1.24665,1.24685,26200000.0
2009-02-26 21:45:00,1.24685,1.24715,1.2466,1.2468,54600000.0
2009-02-26 21:46:00,1.2468,1.24715,1.2468,1.24705,54000000.0
2009-02-26 21:47:00,1.24705,1.2472,1.24675,1.2472,78000000.0
2009-02-26 21:48:00,1.2472,1.2472,1.24675,1.24685,14400000.0
2009-02-26 21:49:00,1.24685,1.24705,1.2468,1.2468,31800000.0
2009-02-26 21:50:00,1.24685,1.24705,1.2468,1.2469,80000000.0
2009-02-26 21:51:00,1.2469,1.24695,1.24675,1.24695,43800000.0
2009-02-26 21:52:00,1.24695,1.24695,1.24685,1.24695,65800000.0
2009-02-26 21:53:00,1.24695,1.2471,1.24695,1.24705,44800000.0
2009-02-26 21:54:00,1.2471,1.24755,1.2471,1.24755,49000000.0
2009-02-26 21:55:00,1.24755,1.2477,1.2474,1.24745,65000000.0
2009-02-26 21:56:00,1.24745,1.24895,1.24745,1.2488,98600000.0
2009-02-26 21:57:00,1.2488,1.24965,1.2488,1.24965,144600000.0
2009-02-26 21:58:00,1.24965,1.24965,1.24835,1.2486,145600000.0
2009-02-26 21:59:00,1.2486,1.24885,1.2484,1.24885,107000000.0
2009-02-26 22:00:00,1.24885,1.24885,1.24855,1.24865,69200000.0
2009-02-26 22:01:00,1.2488,1.24955,1.2486,1.24915,85200000.0
2009-02-26 22:02:00,1.24915,1.24925,1.24905,1.24905,103200000.0
2009-02-26 22:03:00,1.24905,1.2491,1.2486,1.2488,98600000.0
2009-02-26 22:04:00,1.24865,1.24885,1.2486,1.24885,22000000.0
2009-02-26 22:05:00,1.24885,1.24885,1.2486,1.2488,40000000.0
2009-02-26 22:06:00,1.24885,1.24895,1.2486,1.24895,45600000.0
2009-02-26 22:07:00,1.2488,1.249,1.24815,1.24825,49400000.0
2009-02-26 22:08:00,1.24815,1.24835,1.24815,1.24835,35800000.0
2009-02-26 22:09:00,1.24835,1.24855,1.24835,1.24845,23800000.0
2009-02-26 22:10:00,1.24845,1.24865,1.2484,1.24855,32200000.0
2009-02-26 22:11:00,1.24855,1.2488,1.24855,1.24865,57600000.0
2009-02-26 22:12:00,1.24865,1.24865,1.24855,1.24855,62200000.0
2009-02-26 22:13:00,1.24855,1.24895,1.2483,1.2483,69100000.0
2009-02-26 22:14:00,1.2485,1.2488,1.2483,1.2488,49000000.0
2009-02-26 22:15:00,1.2489,1.24895,1.2489,1.24895,132800000.0
2009-02-26 22:16:00,1.24895,1.24895,1.24895,1.24895,40600000.0
2009-02-26 22:17:00,1.24895,1.24895,1.2485,1.24865,65800000.0
2009-02-26 22:18:00,1.24865,1.2491,1.24865,1.24895,17400000.0
2009-02-26 22:19:00,1.249,1.2493,1.249,1.2493,21600000.0
2009-02-26 22:20:00,1.2491,1.2497,1.2489,1.2497,54400000.0
2009-02-26 22:21:00,1.24975,1.24985,1.2494,1.24975,65200000.0
2009-02-26 22:22:00,1.24975,1.25005,1.2495,1.25005,59000000.0
2009-02-26 22:23:00,1.25005,1.2503,1.24935,1.24945,53800000.0
2009-02-26 22:24:00,1.2495,1.2497,1.24905,1.2494,55100000.0
2009-02-26 22:25:00,1.24945,1.24955,1.2494,1.24955,77800000.0
2009-02-26 22:26:00,1.24955,1.2499,1.24955,1.2497,68600000.0
2009-02-26 22:27:00,1.24955,1.25005,1.24955,1.24975,42800000.0
2009-02-26 22:28:00,1.2497,1.24985,1.2497,1.24985,49200000.0
2009-02-26 22:29:00,1.2498,1.25005,1.2498,1.25005,33200000.0
2009-02-26 22:30:00,1.25005,1.25095,1.25005,1.2508,100600000.0
2009-02-26 22:31:00,1.25085,1.25155,1.25085,1.25115,78000000.0
2009-02-26 22:32:00,1.25115,1.25125,1.2505,1.25055,126000000.0
2009-02-26 22:33:00,1.25055,1.25095,1.25055,1.25085,68400000.0
2009-02-26 22:34:00,1.25085,1.25095,1.25055,1.25055,200600000.0
2009-02-26 22:35:00,1.25065,1.25065,1.25025,1.25035,160400000.0
2009-02-26 22:36:00,1.25035,1.25035,1.24985,1.24985,37200000.0
2009-02-26 22:37:00,1.24985,1.25025,1.24985,1.25025,39000000.0
2009-02-26 22:38:00,1.25025,1.2505,1.25015,1.2505,58000000.0
2009-02-26 22:39:00,1.25045,1.25085,1.2503,1.25085,34600000.0
2009-02-26 22:40:00,1.2509,1.2509,1.25025,1.25055,77400000.0
2009-02-26 22:41:00,1.25065,1.25065,1.25045,1.2506,32400000.0
2009-02-26 22:42:00,1.2506,1.25065,1.2506,1.2506,11000000.0
2009-02-26 22:43:00,1.25065,1.25065,1.2506,1.2506,14400000.0
2009-02-26 22:44:00,1.25065,1.25075,1.2506,1.2506,27200000.0
2009-02-26 22:45:00,1.25065,1.25085,1.2506,1.25085,16200000.0
2009-02-26 22:46:00,1.2508,1.25085,1.25065,1.25085,42000000.0
2009-02-26 22:47:00,1.25085,1.2509,1.25065,1.25065,19400000.0
2009-02-26 22:48:00,1.2508,1.25095,1.2506,1.25075,35600000.0
2009-02-26 22:49:00,1.25085,1.2509,1.2505,1.2506,50000000.0
2009-02-26 22:50:00,1.2506,1.2506,1.2506,1.2506,9600000.0
2009-02-26 22:51:00,1.2506,1.25075,1.2506,1.25075,32800000.0
2009-02-26 22:52:00,1.2508,1.2509,1.25055,1.25065,39400000.0
2009-02-26 22:53:00,1.25065,1.2521,1.25065,1.2519,69000000.0
2009-02-26 22:54:00,1.2519,1.2523,1.2518,1.25195,94400000.0
2009-02-26 22:55:00,1.25195,1.2527,1.25195,1.2526,199600000.0
2009-02-26 22:56:00,1.25245,1.2527,1.25235,1.25255,212600000.0
2009-02-26 22:57:00,1.25255,1.2526,1.25235,1.25245,43800000.0
2009-02-26 22:58:00,1.25245,1.25285,1.2524,1.25285,62000000.0
2009-02-26 22:59:00,1.253,1.25315,1.2524,1.25305,81400000.0
2009-02-26 23:00:00,1.25305,1.25315,1.25205,1.25205,116000000.0
2009-02-26 23:01:00,1.25235,1.25275,1.2521,1.25275,28600000.0
2009-02-26 23:02:00,1.25315,1.25315,1.25245,1.25255,35400000.0
2009-02-26 23:03:00,1.25255,1.25265,1.2525,1.2525,81800000.0
2009-02-26 23:04:00,1.2525,1.2525,1.2519,1.2521,93000000.0
2009-02-26 23:05:00,1.2522,1.25245,1.25205,1.25205,24400000.0
2009-02-26 23:06:00,1.25205,1.25245,1.252,1.25205,67200000.0
2009-02-26 23:07:00,1.252,1.2523,1.2519,1.2521,32400000.0
2009-02-26 23:08:00,1.25215,1.25225,1.25195,1.25195,31400000.0
2009-02-26 23:09:00,1.25175,1.25215,1.2515,1.25175,27200000.0
2009-02-26 23:10:00,1.25175,1.25215,1.2517,1.2521,68200000.0
2009-02-26 23:11:00,1.2521,1.2521,1.25155,1.2517,42600000.0
2009-02-26 23:12:00,1.2517,1.2517,1.2517,1.2517,4800000.0
2009-02-26 23:13:00,1.2517,1.2519,1.2517,1.2519,68400000.0
2009-02-26 23:14:00,1.2519,1.2519,1.2517,1.2518,84800000.0
2009-02-26 23:15:00,1.25185,1.2519,1.2518,1.25185,52000000.0
2009-02-26 23:16:00,1.25185,1.25195,1.25175,1.25195,13400000.0
2009-02-26 23:17:00,1.25195,1.25195,1.25165,1.2519,24800000.0
2009-02-26 23:18:00,1.2519,1.25195,1.25165,1.2519,39400000.0
2009-02-26 23:19:00,1.2519,1.25195,1.2519,1.2519,25600000.0
2009-02-26 23:20:00,1.2519,1.25195,1.2518,1.25195,36000000.0
2009-02-26 23:21:00,1.25195,1.25205,1.2518,1.25185,25600000.0
2009-02-26 23:22:00,1.25144,1.25144,1.25126,1.25126,39600000.0
2009-02-26 23:23:00,1.25185,1.252,1.2518,1.2518,34200000.0
2009-02-26 23:24:00,1.25175,1.25175,1.25175,1.25175,1000000.0
2009-02-26 23:25:00,1.25175,1.2529,1.25175,1.2525,45600000.0
2009-02-26 23:26:00,1.2525,1.2525,1.25245,1.25245,20000000.0
2009-02-26 23:27:00,1.25255,1.2526,1.2525,1.25255,19000000.0
2009-02-26 23:28:00,1.25255,1.25255,1.2522,1.25245,62200000.0
2009-02-26 23:29:00,1.25255,1.2528,1.2519,1.25195,37400000.0
2009-02-26 23:30:00,1.2521,1.2522,1.25185,1.2522,11000000.0
2009-02-26 23:31:00,1.25225,1.25235,1.25185,1.252,25600000.0
2009-02-26 23:32:00,1.25195,1.25195,1.25175,1.25195,30200000.0
2009-02-26 23:33:00,1.25195,1.25195,1.25195,1.25195,4800000.0
2009-02-26 23:34:00,1.25215,1.25225,1.2517,1.25195,25400000.0
2009-02-26 23:35:00,1.25185,1.25185,1.25175,1.25175,14000000.0
2009-02-26 23:36:00,1.2519,1.25195,1.25175,1.25185,23000000.0
2009-02-26 23:37:00,1.25185,1.25185,1.2518,1.25185,9800000.0
2009-02-26 23:38:00,1.2519,1.25195,1.2519,1.25195,9000000.0
2009-02-26 23:39:00,1.25195,1.25195,1.25185,1.25185,10800000.0
2009-02-26 23:40:00,1.25185,1.25225,1.25185,1.25225,49000000.0
2009-02-26 23:41:00,1.25205,1.25235,1.25205,1.25235,10600000.0
2009-02-26 23:42:00,1.25225,1.25245,1.25225,1.25245,11200000.0
2009-02-26 23:43:00,1.25245,1.25245,1.2524,1.2524,6400000.0
2009-02-26 23:44:00,1.2524,1.2524,1.2523,1.2523,13800000.0
2009-02-26 23:45:00,1.2523,1.2526,1.25225,1.2526,13000000.0
2009-02-26 23:46:00,1.2525,1.25255,1.25245,1.25255,10800000.0
2009-02-26 23:47:00,1.25255,1.25255,1.25255,1.25255,3400000.0
2009-02-26 23:48:00,1.2526,1.2526,1.2526,1.2526,3000000.0
2009-02-26 23:49:00,1.25255,1.2529,1.25255,1.25255,20800000.0
2009-02-26 23:50:00,1.25255,1.25255,1.2523,1.2523,16000000.0
2009-02-26 23:51:00,1.2523,1.2523,1.252,1.25205,20800000.0
2009-02-26 23:52:00,1.25205,1.25205,1.25165,1.25205,34200000.0
2009-02-26 23:53:00,1.25205,1.2522,1.25195,1.2521,12000000.0
2009-02-26 23:54:00,1.25225,1.2526,1.2519,1.25235,36600000.0
2009-02-26 23:55:00,1.25245,1.2525,1.25215,1.2522,19200000.0
2009-02-26 23:56:00,1.2522,1.2523,1.25215,1.2523,8000000.0
2009-02-26 23:57:00,1.2523,1.25325,1.2523,1.2528,19800000.0
2009-02-26 23:58:00,1.2528,1.25315,1.25265,1.25285,54600000.0
2009-02-26 23:59:00,1.25305,1.2533,1.25305,1.2533,5000000.0
2009-02-27 00:00:00,1.2533,1.2533,1.2533,1.2533,1000000.0
2009-02-27 00:01:00,1.25326,1.25326,1.25276,1.25306,11200000.0
2009-02-27 00:02:00,1.25316,1.2532,1.2528,1.2528,9400000.0
2009-02-27 00:03:00,1.2529,1.25381,1.2529,1.25332,41200000.0
2009-02-27 00:04:00,1.25359,1.25382,1.25287,1.25337,70600000.0
2009-02-27 00:05:00,1.2535,1.25375,1.25335,1.25375,13600000.0
2009-02-27 00:06:00,1.2534,1.2535,1.2534,1.2535,2000000.0
2009-02-27 00:07:00,1.2535,1.2535,1.2531,1.25335,5000000.0
2009-02-27 00:08:00,1.25345,1.2539,1.25345,1.2539,6000000.0
2009-02-27 00:09:00,1.2539,1.2539,1.2534,1.25385,15000000.0
2009-02-27 00:10:00,1.25365,1.25365,1.25365,1.25365,8000000.0
2009-02-27 00:11:00,1.2538,1.25385,1.25335,1.25355,16000000.0
2009-02-27 00:12:00,1.2537,1.25375,1.2537,1.25375,3000000.0
2009-02-27 00:13:00,1.2537,1.2537,1.2537,1.2537,8000000.0
2009-02-27 00:14:00,1.2537,1.25385,1.2537,1.25385,3000000.0
2009-02-27 00:15:00,1.2539,1.2539,1.2533,1.2533,32000000.0
2009-02-27 00:16:00,1.25335,1.2534,1.2533,1.2533,25400000.0
2009-02-27 00:17:00,1.25305,1.2531,1.2526,1.2528,34200000.0
2009-02-27 00:18:00,1.25255,1.25265,1.25255,1.25265,10000000.0
2009-02-27 00:19:00,1.25265,1.25265,1.25185,1.25205,20400000.0
2009-02-27 00:20:00,1.2521,1.2521,1.25175,1.25175,8600000.0
2009-02-27 00:21:00,1.25175,1.25215,1.25175,1.2521,5200000.0
2009-02-27 00:22:00,1.25215,1.25215,1.25215,1.25215,1000000.0
2009-02-27 00:23:00,1.25215,1.25215,1.25215,1.25215,1000000.0
2009-02-27 00:24:00,1.25205,1.25215,1.25205,1.25215,2000000.0
2009-02-27 00:25:00,1.25235,1.2525,1.25235,1.25245,6000000.0
2009-02-27 00:26:00,1.2527,1.25325,1.2527,1.25285,7000000.0
2009-02-27 00:27:00,1.25285,1.25285,1.25265,1.25265,2000000.0
2009-02-27 00:28:00,1.2527,1.2527,1.2527,1.2527,1000000.0
2009-02-27 00:29:00,1.25245,1.2534,1.25245,1.2534,59600000.0
2009-02-27 00:30:00,1.2534,1.2534,1.253,1.25335,30000000.0
2009-02-27 00:31:00,1.2534,1.2534,1.2534,1.2534,1200000.0
2009-02-27 00:32:00,1.2534,1.2534,1.2523,1.2525,5000000.0
2009-02-27 00:33:00,1.2524,1.2524,1.2524,1.2524,1000000.0
2009-02-27 00:34:00,1.2524,1.2524,1.2524,1.2524,2000000.0
2009-02-27 00:35:00,1.25235,1.25235,1.25235,1.25235,1000000.0
2009-02-27 00:36:00,1.25243,1.25255,1.2523,1.25232,36000000.0
2009-02-27 00:37:00,1.25235,1.25235,1.25235,1.25235,1000000.0
2009-02-27 00:38:00,1.25235,1.25245,1.25235,1.25245,3800000.0
2009-02-27 00:39:00,1.25245,1.25245,1.2524,1.25245,6800000.0
2009-02-27 00:40:00,1.2526,1.25285,1.2523,1.2525,10600000.0
2009-02-27 00:41:00,1.2525,1.2525,1.2525,1.2525,1000000.0
2009-02-27 00:42:00,1.2524,1.25265,1.2523,1.25238,50400000.0
2009-02-27 00:43:00,1.25245,1.25263,1.25237,1.2524,40200000.0
2009-02-27 00:44:00,1.2526,1.2529,1.2526,1.2529,4200000.0
2009-02-27 00:45:00,1.25239,1.25262,1.25225,1.25254,38000000.0
2009-02-27 00:46:00,1.25255,1.25271,1.25251,1.25253,11000000.0
2009-02-27 00:47:00,1.25262,1.25262,1.25262,1.25262,1000000.0
2009-02-27 00:48:00,1.2524,1.25262,1.2524,1.2526,7000000.0
2009-02-27 00:49:00,1.2526,1.2526,1.25224,1.25252,19000000.0
2009-02-27 00:50:00,1.25272,1.25275,1.25257,1.25257,35000000.0
2009-02-27 00:51:00,1.25249,1.25253,1.25237,1.25237,17000000.0
2009-02-27 00:52:00,1.253,1.25315,1.253,1.25305,17600000.0
2009-02-27 00:53:00,1.25305,1.25315,1.25305,1.25315,14400000.0
2009-02-27 00:54:00,1.25315,1.25315,1.25305,1.25315,8000000.0
2009-02-27 00:55:00,1.25315,1.25315,1.25255,1.25285,22000000.0
2009-02-27 00:56:00,1.2531,1.2531,1.25255,1.25265,10000000.0
2009-02-27 00:57:00,1.25265,1.25265,1.2526,1.25265,5800000.0
2009-02-27 00:58:00,1.25245,1.25265,1.25245,1.25265,6400000.0
2009-02-27 00:59:00,1.25255,1.25265,1.25255,1.25265,2600000.0
2009-02-27 01:00:00,1.25265,1.25265,1.25245,1.2525,6000000.0
2009-02-27 01:01:00,1.2525,1.2525,1.2525,1.2525,1000000.0
2009-02-27 01:02:00,1.2525,1.2526,1.2525,1.2526,7600000.0
2009-02-27 01:03:00,1.25247,1.25254,1.25239,1.25243,10000000.0
2009-02-27 01:04:00,1.2526,1.25275,1.2526,1.25275,13400000.0
2009-02-27 01:05:00,1.25275,1.2528,1.25275,1.25275,6400000.0
2009-02-27 01:06:00,1.2527,1.2527,1.25265,1.2527,4800000.0
2009-02-27 01:07:00,1.25275,1.25275,1.25265,1.25275,22200000.0
2009-02-27 01:08:00,1.2528,1.25335,1.2528,1.25305,28400000.0
2009-02-27 01:09:00,1.25305,1.25305,1.25285,1.253,18000000.0
2009-02-27 01:10:00,1.25305,1.2535,1.25305,1.2535,8000000.0
2009-02-27 01:11:00,1.25355,1.25365,1.25355,1.25365,9600000.0
2009-02-27 01:12:00,1.2534,1.25365,1.2534,1.25365,10600000.0
2009-02-27 01:13:00,1.25365,1.25365,1.2534,1.2536,5800000.0
2009-02-27 01:14:00,1.25365,1.25365,1.25365,1.25365,3200000.0
2009-02-27 01:15:00,1.25365,1.25365,1.25355,1.25365,4200000.0
2009-02-27 01:16:00,1.25365,1.25365,1.25355,1.25355,3200000.0
2009-02-27 01:17:00,1.25355,1.25355,1.25345,1.25345,6400000.0
2009-02-27 01:18:00,1.25345,1.25345,1.25335,1.25345,5800000.0
2009-02-27 01:19:00,1.2532,1.2532,1.2532,1.2532,6400000.0
2009-02-27 01:20:00,1.2532,1.2534,1.2532,1.2534,5800000.0
2009-02-27 01:21:00,1.25335,1.25335,1.25335,1.25335,11200000.0
2009-02-27 01:22:00,1.25335,1.25335,1.2533,1.25335,8400000.0
2009-02-27 01:23:00,1.25335,1.25335,1.25335,1.25335,17000000.0
2009-02-27 01:24:00,1.25315,1.25335,1.25315,1.25335,16000000.0
2009-02-27 01:25:00,1.25335,1.25345,1.25335,1.25345,9600000.0
2009-02-27 01:26:00,1.25345,1.25345,1.2532,1.2534,13800000.0
2009-02-27 01:27:00,1.2532,1.2534,1.2532,1.2534,4800000.0
2009-02-27 01:28:00,1.25345,1.25345,1.25345,1.25345,6400000.0
2009-02-27 01:29:00,1.25345,1.25345,1.2532,1.25345,12200000.0
2009-02-27 01:30:00,1.25345,1.25345,1.25345,1.25345,9000000.0
2009-02-27 01:31:00,1.25345,1.25345,1.25335,1.25335,9600000.0
2009-02-27 01:32:00,1.25335,1.25335,1.25315,1.2533,8000000.0
2009-02-27 01:33:00,1.25335,1.25335,1.25315,1.25335,14400000.0
2009-02-27 01:34:00,1.25335,1.25335,1.25335,1.25335,4200000.0
2009-02-27 01:35:00,1.25335,1.2536,1.25335,1.2536,22600000.0
2009-02-27 01:36:00,1.2537,1.2538,1.25335,1.25335,19600000.0
2009-02-27 01:37:00,1.25335,1.25335,1.2533,1.25335,11600000.0
2009-02-27 01:38:00,1.25335,1.25335,1.25315,1.2532,26600000.0
2009-02-27 01:39:00,1.25337,1.25337,1.25323,1.25329,10400000.0
2009-02-27 01:40:00,1.2532,1.2532,1.2532,1.2532,12800000.0
2009-02-27 01:41:00,1.2532,1.25335,1.2532,1.25335,14400000.0
2009-02-27 01:42:00,1.25335,1.25335,1.2531,1.25315,16400000.0
2009-02-27 01:43:00,1.25315,1.25315,1.25305,1.25315,22600000.0
2009-02-27 01:44:00,1.2532,1.2533,1.2532,1.2533,5800000.0
2009-02-27 01:45:00,1.25315,1.25345,1.25315,1.25345,12800000.0
2009-02-27 01:46:00,1.25345,1.25345,1.25325,1.2534,15800000.0
2009-02-27 01:47:00,1.25345,1.25345,1.25335,1.25335,8600000.0
2009-02-27 01:48:00,1.25325,1.25355,1.25325,1.25355,22400000.0
2009-02-27 01:49:00,1.25355,1.25355,1.25355,1.25355,6400000.0
2009-02-27 01:50:00,1.25355,1.25355,1.25355,1.25355,2600000.0
2009-02-27 01:51:00,1.25355,1.25355,1.25305,1.25305,34000000.0
2009-02-27 01:52:00,1.25305,1.25315,1.25305,1.25305,12000000.0
2009-02-27 01:53:00,1.25315,1.2532,1.25295,1.25295,26200000.0
2009-02-27 01:54:00,1.25295,1.25295,1.25295,1.25295,7400000.0
2009-02-27 01:55:00,1.25295,1.2532,1.25295,1.2532,10600000.0
2009-02-27 01:56:00,1.2532,1.25325,1.25265,1.25275,16600000.0
2009-02-27 01:57:00,1.25305,1.25315,1.2529,1.2529,9000000.0
2009-02-27 01:58:00,1.25255,1.25325,1.2525,1.2526,33000000.0
2009-02-27 01:59:00,1.2526,1.25265,1.2526,1.2526,4000000.0
2009-02-27 02:00:00,1.25265,1.25365,1.2525,1.25345,29800000.0
2009-02-27 02:01:00,1.2534,1.25375,1.2532,1.2532,17400000.0
2009-02-27 02:02:00,1.2532,1.2532,1.2526,1.2526,16400000.0
2009-02-27 02:03:00,1.25265,1.25275,1.25235,1.25245,24400000.0
2009-02-27 02:04:00,1.2526,1.2526,1.2523,1.25255,20000000.0
2009-02-27 02:05:00,1.2523,1.25265,1.2523,1.25265,35000000.0
2009-02-27 02:06:00,1.2523,1.25255,1.2523,1.2525,55600000.0
2009-02-27 02:07:00,1.2525,1.2526,1.2524,1.2524,36400000.0
2009-02-27 02:08:00,1.2524,1.2524,1.2519,1.25195,22400000.0
2009-02-27 02:09:00,1.25195,1.25195,1.2519,1.2519,16600000.0
2009-02-27 02:10:00,1.2519,1.25195,1.2519,1.25195,8200000.0
2009-02-27 02:11:00,1.25195,1.25195,1.2519,1.2519,17000000.0
2009-02-27 02:12:00,1.25195,1.25195,1.2519,1.2519,17400000.0
2009-02-27 02:13:00,1.25195,1.25195,1.2519,1.2519,11600000.0
2009-02-27 02:14:00,1.25195,1.25195,1.2519,1.2519,5800000.0
2009-02-27 02:15:00,1.25195,1.25195,1.25195,1.25195,2000000.0
2009-02-27 02:16:00,1.2519,1.25195,1.2519,1.25195,19200000.0
2009-02-27 02:17:00,1.2519,1.25195,1.2519,1.2519,4200000.0
2009-02-27 02:18:00,1.25195,1.25195,1.2519,1.2519,16800000.0
2009-02-27 02:19:00,1.2519,1.2519,1.2516,1.2516,33400000.0
2009-02-27 02:20:00,1.25165,1.2521,1.2516,1.2517,46200000.0
2009-02-27 02:21:00,1.25175,1.252,1.25175,1.252,38000000.0
2009-02-27 02:22:00,1.25205,1.2524,1.2519,1.252,29800000.0
2009-02-27 02:23:00,1.25215,1.2524,1.25205,1.25205,38800000.0
2009-02-27 02:24:00,1.2521,1.2526,1.2521,1.25245,49000000.0
2009-02-27 02:25:00,1.25245,1.25295,1.25245,1.25255,19000000.0
2009-02-27 02:26:00,1.2526,1.2526,1.2526,1.2526,2000000.0
2009-02-27 02:27:00,1.2526,1.2526,1.2526,1.2526,3000000.0
2009-02-27 02:28:00,1.25275,1.25305,1.25265,1.25275,43000000.0
2009-02-27 02:29:00,1.25275,1.2535,1.2527,1.2535,20800000.0
2009-02-27 02:30:00,1.2535,1.25365,1.2529,1.2529,9000000.0
2009-02-27 02:31:00,1.25315,1.2533,1.253,1.2532,18600000.0
2009-02-27 02:32:00,1.253,1.25309,1.25288,1.25296,17200000.0
2009-02-27 02:33:00,1.2532,1.25375,1.2532,1.25375,13600000.0
2009-02-27 02:34:00,1.2537,1.25405,1.2537,1.2539,37200000.0
2009-02-27 02:35:00,1.25395,1.25395,1.25375,1.25375,14400000.0
2009-02-27 02:36:00,1.25375,1.25375,1.25375,1.25375,2000000.0
2009-02-27 02:37:00,1.25385,1.2539,1.25375,1.2539,7400000.0
2009-02-27 02:38:00,1.25363,1.25388,1.25352,1.25388,7800000.0
2009-02-27 02:39:00,1.25385,1.2539,1.25385,1.2539,2600000.0
2009-02-27 02:40:00,1.2539,1.2539,1.25385,1.2539,6400000.0
2009-02-27 02:41:00,1.2539,1.25405,1.2538,1.25385,11000000.0
2009-02-27 02:42:00,1.2539,1.2539,1.2539,1.2539,5200000.0
2009-02-27 02:43:00,1.2539,1.254,1.25365,1.25375,14200000.0
2009-02-27 02:44:00,1.25375,1.25385,1.25365,1.25365,10600000.0
2009-02-27 02:45:00,1.2538,1.25385,1.2537,1.25375,6600000.0
2009-02-27 02:46:00,1.2537,1.2538,1.25365,1.25365,4200000.0
2009-02-27 02:47:00,1.25375,1.25375,1.2537,1.2537,2600000.0
2009-02-27 02:48:00,1.25375,1.2538,1.25375,1.25375,15400000.0
2009-02-27 02:49:00,1.25375,1.25425,1.25375,1.25425,43200000.0
2009-02-27 02:50:00,1.25405,1.25455,1.25405,1.25455,24800000.0
2009-02-27 02:51:00,1.25455,1.25475,1.25405,1.25435,66600000.0
2009-02-27 02:52:00,1.25435,1.25465,1.2542,1.2543,68000000.0
2009-02-27 02:53:00,1.2544,1.25455,1.25435,1.2544,31800000.0
2009-02-27 02:54:00,1.25445,1.25475,1.2544,1.25475,39200000.0
2009-02-27 02:55:00,1.2547,1.2547,1.2544,1.25465,23400000.0
2009-02-27 02:56:00,1.25455,1.25455,1.25445,1.25455,8000000.0
2009-02-27 02:57:00,1.25445,1.25485,1.2543,1.2543,8000000.0
2009-02-27 02:58:00,1.2547,1.25505,1.254,1.25405,62400000.0
2009-02-27 02:59:00,1.2542,1.2544,1.2539,1.2539,8000000.0
2009-02-27 03:00:00,1.25385,1.25465,1.2538,1.25445,45800000.0
2009-02-27 03:01:00,1.25455,1.25495,1.25455,1.25495,70000000.0
2009-02-27 03:02:00,1.25495,1.25495,1.25465,1.25465,55800000.0
2009-02-27 03:03:00,1.2548,1.2548,1.25435,1.25435,97000000.0
2009-02-27 03:04:00,1.2542,1.2545,1.2541,1.25445,11000000.0
2009-02-27 03:05:00,1.2541,1.2545,1.25405,1.2543,29600000.0
2009-02-27 03:06:00,1.2543,1.2543,1.25415,1.2543,25800000.0
2009-02-27 03:07:00,1.25445,1.25445,1.2542,1.2542,4200000.0
2009-02-27 03:08:00,1.2543,1.25455,1.2543,1.25435,12200000.0
2009-02-27 03:09:00,1.2542,1.25455,1.2542,1.2543,11800000.0
2009-02-27 03:10:00,1.25445,1.25455,1.2542,1.2542,9400000.0
2009-02-27 03:11:00,1.25455,1.25465,1.2541,1.25425,14200000.0
2009-02-27 03:12:00,1.25445,1.25445,1.254,1.254,6600000.0
2009-02-27 03:13:00,1.25405,1.25435,1.25395,1.25425,13400000.0
2009-02-27 03:14:00,1.25394,1.25433,1.25369,1.25402,14600000.0
2009-02-27 03:15:00,1.25435,1.25435,1.25425,1.25425,2000000.0
2009-02-27 03:16:00,1.2539,1.25395,1.25385,1.25385,5000000.0
2009-02-27 03:17:00,1.25405,1.2545,1.25405,1.2541,7000000.0
2009-02-27 03:18:00,1.2545,1.2545,1.2541,1.25425,4000000.0
2009-02-27 03:19:00,1.2545,1.2545,1.2545,1.2545,1000000.0
2009-02-27 03:20:00,1.2541,1.2547,1.2541,1.2541,8000000.0
2009-02-27 03:21:00,1.2543,1.2547,1.25425,1.25425,4600000.0
2009-02-27 03:22:00,1.2542,1.2542,1.2542,1.2542,2000000.0
2009-02-27 03:23:00,1.2543,1.25485,1.2543,1.25485,11000000.0
2009-02-27 03:24:00,1.2544,1.2547,1.25425,1.2546,17800000.0
2009-02-27 03:25:00,1.2546,1.25465,1.2546,1.2546,55200000.0
2009-02-27 03:26:00,1.25465,1.25475,1.25465,1.25475,5200000.0
2009-02-27 03:27:00,1.2547,1.2547,1.25465,1.25465,7400000.0
2009-02-27 03:28:00,1.25465,1.25475,1.25465,1.25475,19400000.0
2009-02-27 03:29:00,1.25475,1.2548,1.2547,1.2547,6400000.0
2009-02-27 03:30:00,1.2547,1.2547,1.2547,1.2547,6600000.0
2009-02-27 03:31:00,1.2547,1.2547,1.2547,1.2547,3200000.0
2009-02-27 03:32:00,1.2547,1.2547,1.2547,1.2547,11400000.0
2009-02-27 03:33:00,1.2547,1.25485,1.2544,1.2546,42400000.0
2009-02-27 03:34:00,1.2546,1.2546,1.2546,1.2546,38400000.0
2009-02-27 03:35:00,1.2546,1.2546,1.2546,1.2546,16000000.0
2009-02-27 03:36:00,1.2546,1.2546,1.2546,1.2546,6400000.0
2009-02-27 03:37:00,1.2544,1.25445,1.2544,1.25445,3000000.0
2009-02-27 03:38:00,1.2544,1.2544,1.2544,1.2544,9600000.0
2009-02-27 03:39:00,1.2544,1.2544,1.2544,1.2544,19400000.0
2009-02-27 03:40:00,1.25391,1.25418,1.25383,1.25387,33800000.0
2009-02-27 03:41:00,1.2544,1.2544,1.2544,1.2544,23400000.0
2009-02-27 03:42:00,1.2544,1.2544,1.2544,1.2544,12800000.0
2009-02-27 03:43:00,1.2544,1.2544,1.2543,1.2543,7600000.0
2009-02-27 03:44:00,1.2543,1.2543,1.2543,1.2543,3000000.0
2009-02-27 03:45:00,1.2543,1.2543,1.25425,1.25425,4000000.0
2009-02-27 03:46:00,1.2539,1.25405,1.2539,1.25405,58399997.0
2009-02-27 03:47:00,1.25425,1.25425,1.25425,1.25425,3000000.0
2009-02-27 03:48:00,1.25385,1.25405,1.25366,1.2538,43000000.0
2009-02-27 03:49:00,1.25383,1.25388,1.25379,1.25388,18000000.0
2009-02-27 03:50:00,1.25373,1.25373,1.25358,1.25358,22800000.0
2009-02-27 03:51:00,1.25367,1.25402,1.25367,1.25392,99600000.0
2009-02-27 03:52:00,1.25405,1.25405,1.25405,1.25405,1000000.0
2009-02-27 03:53:00,1.2536,1.25376,1.2535,1.25361,10000000.0
2009-02-27 03:54:00,1.25425,1.25425,1.25425,1.25425,2000000.0
2009-02-27 03:55:00,1.25435,1.25435,1.25425,1.25425,2000000.0
2009-02-27 03:56:00,1.25388,1.25404,1.25388,1.25396,3000000.0
2009-02-27 03:57:00,1.25445,1.25445,1.25415,1.25415,2000000.0
2009-02-27 03:58:00,1.25425,1.25425,1.25425,1.25425,4000000.0
2009-02-27 03:59:00,1.25376,1.25376,1.25354,1.25354,4800000.0
2009-02-27 04:00:00,1.25425,1.25425,1.25425,1.25425,1000000.0
2009-02-27 04:01:00,1.25372,1.25392,1.25372,1.25386,43000000.0
2009-02-27 04:02:00,1.25391,1.25412,1.25386,1.25402,56400000.0
2009-02-27 04:03:00,1.25388,1.25414,1.25388,1.25388,10200000.0
2009-02-27 04:04:00,1.25425,1.25425,1.25425,1.25425,1000000.0
2009-02-27 04:05:00,1.2539,1.254,1.2539,1.254,19600000.0
2009-02-27 04:06:00,1.254,1.25405,1.254,1.25405,7600000.0
2009-02-27 04:07:00,1.25405,1.25405,1.25405,1.25405,24000000.0
2009-02-27 04:08:00,1.25405,1.25405,1.25405,1.25405,1000000.0
2009-02-27 04:09:00,1.25405,1.25415,1.25405,1.25415,4200000.0
2009-02-27 04:10:00,1.2542,1.2544,1.25405,1.25425,22400000.0
2009-02-27 04:11:00,1.2544,1.25455,1.2543,1.25455,34600000.0
2009-02-27 04:12:00,1.25455,1.2547,1.25455,1.2547,7600000.0
2009-02-27 04:13:00,1.2547,1.2549,1.2547,1.2549,25800000.0
2009-02-27 04:14:00,1.2549,1.25505,1.2548,1.2548,49400000.0
2009-02-27 04:15:00,1.2548,1.2549,1.2548,1.2548,22600000.0
2009-02-27 04:16:00,1.2549,1.255,1.25475,1.2549,48800000.0
2009-02-27 04:17:00,1.2549,1.2549,1.2548,1.2548,76400000.0
2009-02-27 04:18:00,1.2548,1.25485,1.2547,1.2548,58400000.0
2009-02-27 04:19:00,1.2549,1.25495,1.25475,1.25475,16400000.0
2009-02-27 04:20:00,1.2548,1.2549,1.2543,1.25455,56200000.0
2009-02-27 04:21:00,1.25465,1.25465,1.25465,1.25465,1000000.0
2009-02-27 04:22:00,1.25465,1.2548,1.2543,1.2543,7100000.0
2009-02-27 04:23:00,1.25435,1.25435,1.25435,1.25435,1000000.0
2009-02-27 04:24:00,1.25495,1.25495,1.2542,1.2546,10000000.0
2009-02-27 04:25:00,1.25465,1.25465,1.25405,1.2544,16800000.0
2009-02-27 04:26:00,1.2544,1.25445,1.2544,1.25445,7600000.0
2009-02-27 04:27:00,1.25445,1.25475,1.25445,1.2547,32400000.0
2009-02-27 04:28:00,1.25475,1.2551,1.2547,1.2547,5000000.0
2009-02-27 04:29:00,1.25475,1.25485,1.2546,1.2547,62800000.0
2009-02-27 04:30:00,1.2547,1.25485,1.2546,1.2547,69200000.0
2009-02-27 04:31:00,1.2547,1.25475,1.2543,1.2547,88800000.0
2009-02-27 04:32:00,1.2548,1.2548,1.25445,1.25445,20400000.0
2009-02-27 04:33:00,1.2545,1.25455,1.25415,1.25455,12200000.0
2009-02-27 04:34:00,1.25455,1.25455,1.2545,1.2545,8000000.0
2009-02-27 04:35:00,1.2543,1.2545,1.25425,1.25425,5000000.0
2009-02-27 04:36:00,1.25425,1.25445,1.25415,1.25445,9200000.0
2009-02-27 04:37:00,1.2541,1.25445,1.2541,1.25445,8400000.0
2009-02-27 04:38:00,1.2541,1.25445,1.2541,1.2541,11600000.0
2009-02-27 04:39:00,1.25445,1.25455,1.2541,1.25415,19400000.0
2009-02-27 04:40:00,1.25425,1.2545,1.25425,1.2545,7000000.0
2009-02-27 04:41:00,1.2543,1.25435,1.25415,1.25425,12000000.0
2009-02-27 04:42:00,1.2542,1.2542,1.2542,1.2542,4800000.0
2009-02-27 04:43:00,1.2542,1.2542,1.2542,1.2542,6400000.0
2009-02-27 04:44:00,1.25408,1.25422,1.25399,1.25404,21200000.0
2009-02-27 04:45:00,1.2543,1.2544,1.25405,1.25405,19800000.0
2009-02-27 04:46:00,1.25405,1.2542,1.25405,1.2542,8400000.0
2009-02-27 04:47:00,1.254,1.25446,1.254,1.25409,35600000.0
2009-02-27 04:48:00,1.25425,1.25425,1.2542,1.2542,5800000.0
2009-02-27 04:49:00,1.25416,1.25422,1.25396,1.25402,39800000.0
2009-02-27 04:50:00,1.25396,1.25413,1.25396,1.25403,18400000.0
2009-02-27 04:51:00,1.25425,1.2543,1.2542,1.2542,4600000.0
2009-02-27 04:52:00,1.25425,1.25425,1.25405,1.25405,11400000.0
2009-02-27 04:53:00,1.2536,1.25375,1.2536,1.25365,7000000.0
2009-02-27 04:54:00,1.25365,1.25395,1.25365,1.25395,6000000.0
2009-02-27 04:55:00,1.25395,1.25395,1.25395,1.25395,1000000.0
2009-02-27 04:56:00,1.25395,1.25395,1.25355,1.25365,3000000.0
2009-02-27 04:57:00,1.25365,1.25365,1.25365,1.25365,1000000.0
2009-02-27 04:58:00,1.2538,1.25395,1.2536,1.2536,58400000.0
2009-02-27 04:59:00,1.25365,1.25365,1.2532,1.25365,6000000.0
2009-02-27 05:00:00,1.25365,1.25365,1.25365,1.25365,1000000.0
2009-02-27 05:01:00,1.2538,1.2538,1.2536,1.2536,63200000.0
2009-02-27 05:02:00,1.25365,1.25365,1.25365,1.25365,4000000.0
2009-02-27 05:03:00,1.25365,1.25365,1.25365,1.25365,1000000.0
2009-02-27 05:04:00,1.25365,1.25365,1.25365,1.25365,2000000.0
2009-02-27 05:05:00,1.25356,1.25368,1.25347,1.25357,61600000.0
2009-02-27 05:06:00,1.25334,1.25371,1.25334,1.25367,18200000.0
2009-02-27 05:07:00,1.25345,1.2535,1.25345,1.2535,4000000.0
2009-02-27 05:08:00,1.2535,1.2535,1.2535,1.2535,3000000.0
2009-02-27 05:09:00,1.2535,1.2535,1.2535,1.2535,3000000.0
2009-02-27 05:10:00,1.2535,1.2535,1.2535,1.2535,4000000.0
2009-02-27 05:11:00,1.2535,1.2535,1.2535,1.2535,3000000.0
2009-02-27 05:12:00,1.2535,1.2535,1.2535,1.2535,2000000.0
2009-02-27 05:13:00,1.2535,1.2535,1.2535,1.2535,2000000.0
2009-02-27 05:14:00,1.25355,1.25355,1.25335,1.25345,39000000.0
2009-02-27 05:15:00,1.25325,1.25345,1.25313,1.25345,78000000.0
2009-02-27 05:16:00,1.2536,1.2539,1.2536,1.2537,40600000.0
2009-02-27 05:17:00,1.25375,1.25375,1.25355,1.25355,2000000.0
2009-02-27 05:18:00,1.2536,1.25375,1.25355,1.25375,6200000.0
2009-02-27 05:19:00,1.25365,1.25395,1.25365,1.25395,8200000.0
2009-02-27 05:20:00,1.2539,1.2539,1.2539,1.2539,6400000.0
2009-02-27 05:21:00,1.25395,1.25405,1.25395,1.25405,5200000.0
2009-02-27 05:22:00,1.254,1.254,1.254,1.254,4800000.0
2009-02-27 05:23:00,1.254,1.25405,1.254,1.25405,11600000.0
2009-02-27 05:24:00,1.254,1.254,1.254,1.254,3200000.0
2009-02-27 05:25:00,1.25387,1.25407,1.2538,1.25392,66600000.0
2009-02-27 05:26:00,1.254,1.254,1.254,1.254,9600000.0
2009-02-27 05:27:00,1.254,1.254,1.254,1.254,9600000.0
2009-02-27 05:28:00,1.254,1.254,1.254,1.254,1600000.0
2009-02-27 05:29:00,1.25398,1.25408,1.2539,1.25408,49800000.0
2009-02-27 05:30:00,1.25405,1.25412,1.25396,1.25396,18600000.0
2009-02-27 05:31:00,1.254,1.254,1.254,1.254,4800000.0
2009-02-27 05:32:00,1.254,1.254,1.254,1.254,3200000.0
2009-02-27 05:33:00,1.254,1.254,1.25375,1.25375,5000000.0
2009-02-27 05:34:00,1.25355,1.25355,1.25355,1.25355,1000000.0
2009-02-27 05:35:00,1.2536,1.25375,1.25355,1.25355,50600000.0
2009-02-27 05:36:00,1.2536,1.25505,1.2536,1.25505,22600000.0
2009-02-27 05:37:00,1.2549,1.2554,1.25455,1.25475,64600000.0
2009-02-27 05:38:00,1.25485,1.2552,1.25485,1.2552,42400000.0
2009-02-27 05:39:00,1.2552,1.2552,1.2547,1.25515,37000000.0
2009-02-27 05:40:00,1.2552,1.25525,1.2551,1.25525,5800000.0
2009-02-27 05:41:00,1.25535,1.2554,1.2553,1.25535,8400000.0
2009-02-27 05:42:00,1.25535,1.2558,1.25505,1.2555,130200000.0
2009-02-27 05:43:00,1.2555,1.2556,1.25505,1.25505,33000000.0
2009-02-27 05:44:00,1.2551,1.25515,1.25505,1.25515,4000000.0
2009-02-27 05:45:00,1.25495,1.255,1.2549,1.2549,4000000.0
2009-02-27 05:46:00,1.25515,1.25565,1.25515,1.25565,3600000.0
2009-02-27 05:47:00,1.2558,1.2558,1.25465,1.25515,12600000.0
2009-02-27 05:48:00,1.2552,1.2552,1.25455,1.2548,11000000.0
2009-02-27 05:49:00,1.25475,1.2551,1.25455,1.25455,13200000.0
2009-02-27 05:50:00,1.25475,1.25525,1.2545,1.2547,31400000.0
2009-02-27 05:51:00,1.2555,1.2557,1.25435,1.25495,57800000.0
2009-02-27 05:52:00,1.25495,1.25495,1.2545,1.25475,14000000.0
2009-02-27 05:53:00,1.25455,1.25465,1.25455,1.25465,2000000.0
2009-02-27 05:54:00,1.25455,1.25455,1.2545,1.25455,13200000.0
2009-02-27 05:55:00,1.25435,1.25438,1.25413,1.25428,111000000.0
2009-02-27 05:56:00,1.25465,1.25475,1.25465,1.25475,7800000.0
2009-02-27 05:57:00,1.25475,1.2549,1.2547,1.2549,12600000.0
2009-02-27 05:58:00,1.255,1.255,1.25475,1.2549,13200000.0
2009-02-27 05:59:00,1.2547,1.2547,1.2547,1.2547,1600000.0
2009-02-27 06:00:00,1.25475,1.25475,1.25475,1.25475,2600000.0
2009-02-27 06:01:00,1.25475,1.2548,1.25475,1.2548,6800000.0
2009-02-27 06:02:00,1.25475,1.25475,1.25475,1.25475,1600000.0
2009-02-27 06:03:00,1.25475,1.25475,1.25475,1.25475,3200000.0
2009-02-27 06:04:00,1.2547,1.25495,1.2547,1.25475,38000000.0
2009-02-27 06:05:00,1.2547,1.25475,1.2547,1.2547,15200000.0
2009-02-27 06:06:00,1.25475,1.2548,1.25445,1.25445,23600000.0
2009-02-27 06:07:00,1.25455,1.25455,1.2544,1.25445,11600000.0
2009-02-27 06:08:00,1.25445,1.25455,1.2538,1.25395,33000000.0
2009-02-27 06:09:00,1.25405,1.2544,1.25405,1.2544,7800000.0
2009-02-27 06:10:00,1.25418,1.25455,1.25374,1.25374,57200000.0
2009-02-27 06:11:00,1.25445,1.25485,1.2544,1.25485,17600000.0
2009-02-27 06:12:00,1.25495,1.25495,1.2542,1.2542,7800000.0
2009-02-27 06:13:00,1.25425,1.25425,1.25425,1.25425,1000000.0
2009-02-27 06:14:00,1.2543,1.25495,1.2543,1.25495,22000000.0
2009-02-27 06:15:00,1.2549,1.25495,1.25425,1.25425,24200000.0
2009-02-27 06:16:00,1.254,1.25475,1.25335,1.254,14400000.0
2009-02-27 06:17:00,1.2542,1.25485,1.2542,1.25485,12600000.0
2009-02-27 06:18:00,1.25475,1.25475,1.2544,1.2544,12600000.0
2009-02-27 06:19:00,1.2544,1.25455,1.2544,1.25445,7600000.0
2009-02-27 06:20:00,1.25465,1.25465,1.25415,1.2542,7000000.0
2009-02-27 06:21:00,1.2543,1.25445,1.25405,1.2541,18000000.0
2009-02-27 06:22:00,1.25425,1.25425,1.25425,1.25425,1000000.0
2009-02-27 06:23:00,1.2541,1.2542,1.2533,1.2536,21800000.0
2009-02-27 06:24:00,1.25365,1.25375,1.2536,1.25375,14200000.0
2009-02-27 06:25:00,1.2537,1.25375,1.2537,1.25375,5800000.0
2009-02-27 06:26:00,1.25393,1.25399,1.25348,1.25348,119000000.0
2009-02-27 06:27:00,1.25375,1.25375,1.25375,1.25375,8000000.0
2009-02-27 06:28:00,1.25385,1.25415,1.25385,1.25415,71400000.0
2009-02-27 06:29:00,1.25415,1.2549,1.2541,1.2547,106800000.0
2009-02-27 06:30:00,1.2547,1.255,1.2545,1.2549,65000000.0
2009-02-27 06:31:00,1.2549,1.2549,1.2544,1.2544,94800000.0
2009-02-27 06:32:00,1.25435,1.2549,1.25435,1.2544,41400000.0
2009-02-27 06:33:00,1.25435,1.2549,1.2543,1.2544,55600000.0
2009-02-27 06:34:00,1.2543,1.25475,1.2541,1.25435,21400000.0
2009-02-27 06:35:00,1.2545,1.2556,1.2545,1.2553,177800000.0
2009-02-27 06:36:00,1.25545,1.2555,1.2541,1.25445,58200000.0
2009-02-27 06:37:00,1.2545,1.255,1.25425,1.25425,17000000.0
2009-02-27 06:38:00,1.25435,1.25445,1.2542,1.2542,6000000.0
2009-02-27 06:39:00,1.2541,1.2541,1.2541,1.2541,4800000.0
2009-02-27 06:40:00,1.2541,1.25415,1.2541,1.25415,5400000.0
2009-02-27 06:41:00,1.25415,1.25425,1.2541,1.2542,22200000.0
2009-02-27 06:42:00,1.2541,1.2543,1.2541,1.25425,14000000.0
2009-02-27 06:43:00,1.2542,1.2544,1.2541,1.2541,12800000.0
2009-02-27 06:44:00,1.25425,1.25445,1.25405,1.2541,49400000.0
2009-02-27 06:45:00,1.2541,1.25415,1.2541,1.2541,54200000.0
2009-02-27 06:46:00,1.25368,1.25429,1.25368,1.2539,147600000.0
2009-02-27 06:47:00,1.2541,1.2542,1.254,1.2541,44400000.0
2009-02-27 06:48:00,1.2541,1.2541,1.2541,1.2541,10400000.0
2009-02-27 06:49:00,1.25425,1.255,1.25415,1.255,31200000.0
2009-02-27 06:50:00,1.255,1.255,1.25415,1.25435,20400000.0
2009-02-27 06:51:00,1.25435,1.25435,1.254,1.25405,41800000.0
2009-02-27 06:52:00,1.2541,1.25435,1.254,1.2541,45600000.0
2009-02-27 06:53:00,1.2541,1.2541,1.254,1.254,16800000.0
2009-02-27 06:54:00,1.25405,1.25405,1.2539,1.254,56800000.0
2009-02-27 06:55:00,1.254,1.254,1.2539,1.2539,14600000.0
2009-02-27 06:56:00,1.2539,1.2539,1.2539,1.2539,4200000.0
2009-02-27 06:57:00,1.2539,1.254,1.2539,1.254,14000000.0
2009-02-27 06:58:00,1.25377,1.25389,1.25367,1.25378,160400000.0
2009-02-27 06:59:00,1.25362,1.25379,1.2535,1.25379,97600000.0
2009-02-27 07:00:00,1.254,1.2544,1.254,1.2544,7600000.0
2009-02-27 07:01:00,1.2544,1.2544,1.25375,1.25375,4000000.0
2009-02-27 07:02:00,1.25425,1.2544,1.25375,1.25375,5000000.0
2009-02-27 07:03:00,1.2537,1.25375,1.2537,1.25375,8600000.0
2009-02-27 07:04:00,1.25375,1.254,1.25375,1.254,3000000.0
2009-02-27 07:05:00,1.2536,1.25375,1.2536,1.25375,10400000.0
2009-02-27 07:06:00,1.25375,1.25375,1.25375,1.25375,5600000.0
2009-02-27 07:07:00,1.25375,1.25375,1.25375,1.25375,2800000.0
2009-02-27 07:08:00,1.25375,1.25375,1.25375,1.25375,1000000.0
2009-02-27 07:09:00,1.25375,1.25375,1.2522,1.2525,13400000.0
2009-02-27 07:10:00,1.2525,1.25275,1.2525,1.25275,5800000.0
2009-02-27 07:11:00,1.253,1.253,1.25235,1.2526,30200000.0
2009-02-27 07:12:00,1.2526,1.2529,1.25255,1.25275,21200000.0
2009-02-27 07:13:00,1.2528,1.2528,1.25245,1.2526,15600000.0
2009-02-27 07:14:00,1.2526,1.2527,1.2524,1.2525,34000000.0
2009-02-27 07:15:00,1.2525,1.25275,1.25235,1.2525,53600000.0
2009-02-27 07:16:00,1.25255,1.2528,1.25245,1.2527,59200000.0
2009-02-27 07:17:00,1.2527,1.2527,1.2524,1.2525,51600000.0
2009-02-27 07:18:00,1.2525,1.2526,1.2525,1.2526,12800000.0
2009-02-27 07:19:00,1.2527,1.2527,1.2527,1.2527,11200000.0
2009-02-27 07:20:00,1.2527,1.25295,1.2527,1.25295,25400000.0
2009-02-27 07:21:00,1.2529,1.2529,1.2529,1.2529,3200000.0
2009-02-27 07:22:00,1.25295,1.25325,1.25295,1.253,6000000.0
2009-02-27 07:23:00,1.2531,1.2531,1.2529,1.25295,5000000.0
2009-02-27 07:24:00,1.253,1.253,1.253,1.253,1000000.0
2009-02-27 07:25:00,1.25295,1.25295,1.25295,1.25295,2000000.0
2009-02-27 07:26:00,1.253,1.2532,1.253,1.2531,7000000.0
2009-02-27 07:27:00,1.2529,1.2529,1.2529,1.2529,1000000.0
2009-02-27 07:28:00,1.25295,1.25305,1.25295,1.253,7000000.0
2009-02-27 07:29:00,1.2531,1.2531,1.2529,1.2529,60000000.0
2009-02-27 07:30:00,1.2529,1.2529,1.25255,1.25285,81000000.0
2009-02-27 07:31:00,1.2529,1.2529,1.25255,1.25275,67400000.0
2009-02-27 07:32:00,1.25254,1.25283,1.2522,1.25283,101400000.0
2009-02-27 07:33:00,1.25272,1.25272,1.2524,1.25252,89000000.0
2009-02-27 07:34:00,1.25262,1.25269,1.2521,1.25263,141800000.0
2009-02-27 07:35:00,1.25251,1.25291,1.25247,1.25256,183200000.0
2009-02-27 07:36:00,1.2528,1.2528,1.2528,1.2528,1600000.0
2009-02-27 07:37:00,1.25243,1.25275,1.25238,1.2524,109600000.0
2009-02-27 07:38:00,1.25264,1.25268,1.25249,1.2526,50800000.0
2009-02-27 07:39:00,1.25257,1.25269,1.25251,1.25267,54600000.0
2009-02-27 07:40:00,1.2529,1.2529,1.2529,1.2529,6400000.0
2009-02-27 07:41:00,1.2529,1.2533,1.25285,1.25295,31200000.0
2009-02-27 07:42:00,1.25265,1.2527,1.25209,1.25252,38600000.0
2009-02-27 07:43:00,1.2529,1.2529,1.2527,1.2527,27400000.0
2009-02-27 07:44:00,1.2527,1.25295,1.25265,1.25275,27800000.0
2009-02-27 07:45:00,1.25275,1.25275,1.25275,1.25275,1000000.0
2009-02-27 07:46:00,1.2528,1.25325,1.2528,1.25325,8000000.0
2009-02-27 07:47:00,1.25325,1.25325,1.25305,1.25305,2000000.0
2009-02-27 07:48:00,1.25325,1.25375,1.25325,1.25375,5600000.0
2009-02-27 07:49:00,1.2539,1.2539,1.2539,1.2539,1600000.0
2009-02-27 07:50:00,1.2539,1.2539,1.2532,1.2532,6600000.0
2009-02-27 07:51:00,1.25315,1.2532,1.2531,1.2531,4000000.0
2009-02-27 07:52:00,1.25325,1.25395,1.25325,1.25345,47800000.0
2009-02-27 07:53:00,1.2536,1.2546,1.2536,1.25405,13000000.0
2009-02-27 07:54:00,1.2536,1.25425,1.2534,1.25405,23200000.0
2009-02-27 07:55:00,1.25425,1.2543,1.25335,1.254,17600000.0
2009-02-27 07:56:00,1.25415,1.2542,1.2538,1.2542,36000000.0
2009-02-27 07:57:00,1.25412,1.25441,1.25412,1.25423,287800000.0
2009-02-27 07:58:00,1.2543,1.2543,1.25325,1.25405,30800000.0
2009-02-27 07:59:00,1.25405,1.25405,1.2532,1.2536,73000000.0
2009-02-27 08:00:00,1.2536,1.2537,1.2536,1.2537,12600000.0
2009-02-27 08:01:00,1.2535,1.2537,1.2535,1.25365,6200000.0
2009-02-27 08:02:00,1.2536,1.2537,1.253,1.2534,52200000.0
2009-02-27 08:03:00,1.2534,1.2535,1.253,1.25315,36000000.0
2009-02-27 08:04:00,1.25315,1.2532,1.2531,1.2532,46400000.0
2009-02-27 08:05:00,1.2532,1.2532,1.2532,1.2532,73600000.0
2009-02-27 08:06:00,1.2532,1.2532,1.2532,1.2532,17600000.0
2009-02-27 08:07:00,1.2532,1.2533,1.2532,1.25325,3600000.0
2009-02-27 08:08:00,1.2532,1.2532,1.2532,1.2532,5000000.0
2009-02-27 08:09:00,1.2532,1.2532,1.2532,1.2532,1600000.0
2009-02-27 08:10:00,1.2532,1.2532,1.2532,1.2532,4800000.0
2009-02-27 08:11:00,1.2532,1.2532,1.2532,1.2532,3200000.0
2009-02-27 08:12:00,1.2532,1.2532,1.2532,1.2532,1800000.0
2009-02-27 08:13:00,1.2532,1.2532,1.2532,1.2532,6600000.0
2009-02-27 08:14:00,1.25325,1.2541,1.25325,1.2541,34000000.0
2009-02-27 08:15:00,1.2541,1.2546,1.2539,1.25405,12200000.0
2009-02-27 08:16:00,1.254,1.254,1.25285,1.25285,10000000.0
2009-02-27 08:17:00,1.2532,1.2541,1.2532,1.2541,24000000.0
2009-02-27 08:18:00,1.2541,1.2543,1.2541,1.25425,30800000.0
2009-02-27 08:19:00,1.25415,1.2544,1.25395,1.2543,100800000.0
2009-02-27 08:20:00,1.2544,1.2544,1.25395,1.2544,64600000.0
2009-02-27 08:21:00,1.2545,1.2552,1.2545,1.2552,20200000.0
2009-02-27 08:22:00,1.25515,1.2552,1.25385,1.2552,45200000.0
2009-02-27 08:23:00,1.2552,1.2554,1.2542,1.2554,80400000.0
2009-02-27 08:24:00,1.2554,1.2554,1.25485,1.25515,21400000.0
2009-02-27 08:25:00,1.25525,1.25525,1.25415,1.2548,25200000.0
2009-02-27 08:26:00,1.2547,1.255,1.2541,1.25485,11000000.0
2009-02-27 08:27:00,1.25495,1.25495,1.25495,1.25495,1600000.0
2009-02-27 08:28:00,1.25505,1.25505,1.25505,1.25505,2000000.0
2009-02-27 08:29:00,1.25505,1.2556,1.25505,1.2556,42200000.0
2009-02-27 08:30:00,1.2556,1.2556,1.25505,1.25505,14200000.0
2009-02-27 08:31:00,1.25515,1.25515,1.2543,1.2546,14400000.0
2009-02-27 08:32:00,1.25485,1.25495,1.2546,1.25495,11200000.0
2009-02-27 08:33:00,1.2549,1.25495,1.2549,1.25495,8200000.0
2009-02-27 08:34:00,1.25495,1.25495,1.254,1.254,19600000.0
2009-02-27 08:35:00,1.2543,1.2543,1.25395,1.25395,6600000.0
2009-02-27 08:36:00,1.254,1.254,1.25395,1.25395,2000000.0
2009-02-27 08:37:00,1.25405,1.2545,1.2538,1.2539,59000000.0
2009-02-27 08:38:00,1.25385,1.25385,1.25385,1.25385,2000000.0
2009-02-27 08:39:00,1.2538,1.2538,1.2537,1.2537,6200000.0
2009-02-27 08:40:00,1.2537,1.2544,1.2537,1.2544,30600000.0
2009-02-27 08:41:00,1.2544,1.2548,1.25375,1.2546,36000000.0
2009-02-27 08:42:00,1.25475,1.255,1.25415,1.255,43800000.0
2009-02-27 08:43:00,1.255,1.255,1.25395,1.25395,17200000.0
2009-02-27 08:44:00,1.2541,1.2541,1.2541,1.2541,2000000.0
2009-02-27 08:45:00,1.25405,1.25405,1.25405,1.25405,1000000.0
2009-02-27 08:46:00,1.25465,1.25495,1.25385,1.25385,3200000.0
2009-02-27 08:47:00,1.25394,1.2541,1.25394,1.25409,37800000.0
2009-02-27 08:48:00,1.25395,1.25405,1.25395,1.25405,2000000.0
2009-02-27 08:49:00,1.2542,1.2543,1.2542,1.2543,6400000.0
2009-02-27 08:50:00,1.2544,1.2544,1.2544,1.2544,11200000.0
2009-02-27 08:51:00,1.2544,1.25445,1.2544,1.25445,93200000.0
2009-02-27 08:52:00,1.25445,1.25445,1.2544,1.2544,80200000.0
2009-02-27 08:53:00,1.2544,1.2544,1.25395,1.254,47600000.0
2009-02-27 08:54:00,1.25363,1.25394,1.25354,1.25366,130600000.0
2009-02-27 08:55:00,1.25395,1.254,1.25395,1.254,3000000.0
2009-02-27 08:56:00,1.254,1.254,1.25395,1.254,8000000.0
2009-02-27 08:57:00,1.25395,1.25405,1.25395,1.25405,6600000.0
2009-02-27 08:58:00,1.25405,1.25405,1.254,1.25405,10600000.0
2009-02-27 08:59:00,1.25405,1.25405,1.254,1.25405,13800000.0
2009-02-27 09:00:00,1.25405,1.25405,1.25395,1.25395,15400000.0
2009-02-27 09:01:00,1.25385,1.25385,1.25315,1.2536,50800000.0
2009-02-27 09:02:00,1.2537,1.25505,1.25325,1.2546,29000000.0
2009-02-27 09:03:00,1.2546,1.2546,1.2537,1.25425,31600000.0
2009-02-27 09:04:00,1.25435,1.25435,1.254,1.254,5000000.0
2009-02-27 09:05:00,1.25405,1.2546,1.25375,1.2539,38800000.0
2009-02-27 09:06:00,1.254,1.254,1.25365,1.25365,22200000.0
2009-02-27 09:07:00,1.2536,1.2545,1.2536,1.2542,31000000.0
2009-02-27 09:08:00,1.2544,1.2558,1.2544,1.25545,103200000.0
2009-02-27 09:09:00,1.25545,1.2559,1.25535,1.25535,77600000.0
2009-02-27 09:10:00,1.25575,1.2564,1.25575,1.256,196800000.0
2009-02-27 09:11:00,1.256,1.25615,1.2559,1.256,93600000.0
2009-02-27 09:12:00,1.25595,1.2562,1.2559,1.25595,43600000.0
2009-02-27 09:13:00,1.25605,1.2567,1.25595,1.2564,65600000.0
2009-02-27 09:14:00,1.2562,1.25625,1.25615,1.25615,3000000.0
2009-02-27 09:15:00,1.25615,1.25615,1.25615,1.25615,1000000.0
2009-02-27 09:16:00,1.25615,1.25615,1.256,1.256,5000000.0
2009-02-27 09:17:00,1.256,1.2561,1.2559,1.2561,6000000.0
2009-02-27 09:18:00,1.2561,1.2561,1.2561,1.2561,17400000.0
2009-02-27 09:19:00,1.2561,1.25625,1.2555,1.25565,51000000.0
2009-02-27 09:20:00,1.2556,1.25635,1.25525,1.2557,17000000.0
2009-02-27 09:21:00,1.25585,1.25585,1.25525,1.25535,32000000.0
2009-02-27 09:22:00,1.2555,1.2555,1.2551,1.2554,10400000.0
2009-02-27 09:23:00,1.2554,1.2554,1.25515,1.25515,2000000.0
2009-02-27 09:24:00,1.25515,1.2552,1.25435,1.25435,32800000.0
2009-02-27 09:25:00,1.25445,1.25445,1.25445,1.25445,1000000.0
2009-02-27 09:26:00,1.2546,1.2552,1.2545,1.25475,41600000.0
2009-02-27 09:27:00,1.2547,1.2547,1.2547,1.2547,1000000.0
2009-02-27 09:28:00,1.2547,1.2547,1.25455,1.25465,10000000.0
2009-02-27 09:29:00,1.2546,1.2547,1.2546,1.25465,6000000.0
2009-02-27 09:30:00,1.25465,1.25465,1.25415,1.25425,10000000.0
2009-02-27 09:31:00,1.25435,1.25475,1.25435,1.25475,4000000.0
2009-02-27 09:32:00,1.25475,1.25475,1.25455,1.25475,60000000.0
2009-02-27 09:33:00,1.2548,1.25525,1.2548,1.25485,142600002.0
2009-02-27 09:34:00,1.25465,1.25483,1.25422,1.25464,212200000.0
2009-02-27 09:35:00,1.2549,1.25495,1.2549,1.25495,32600000.0
2009-02-27 09:36:00,1.25478,1.2551,1.25468,1.25499,134800000.0
2009-02-27 09:37:00,1.25495,1.25495,1.2542,1.25455,26600000.0
2009-02-27 09:38:00,1.25355,1.25515,1.2527,1.25465,60200000.0
2009-02-27 09:39:00,1.25465,1.25465,1.25465,1.25465,1000000.0
2009-02-27 09:40:00,1.25465,1.25465,1.25465,1.25465,1000000.0
2009-02-27 09:41:00,1.25465,1.25475,1.25465,1.25475,4000000.0
2009-02-27 09:42:00,1.2547,1.2547,1.2547,1.2547,1000000.0
2009-02-27 09:43:00,1.2547,1.2547,1.2547,1.2547,1000000.0
2009-02-27 09:44:00,1.25465,1.25465,1.25465,1.25465,2000000.0
2009-02-27 09:45:00,1.25435,1.2547,1.25426,1.25454,225600000.0
2009-02-27 09:46:00,1.25455,1.25501,1.25436,1.25501,176000000.0
2009-02-27 09:47:00,1.25465,1.25465,1.25465,1.25465,1000000.0
2009-02-27 09:48:00,1.25465,1.255,1.2546,1.255,5600000.0
2009-02-27 09:49:00,1.25434,1.25477,1.25431,1.25435,141540000.0
2009-02-27 09:50:00,1.2544,1.25455,1.2544,1.25455,3800000.0
2009-02-27 09:51:00,1.2545,1.2546,1.2545,1.2546,7000000.0
2009-02-27 09:52:00,1.25455,1.2549,1.2544,1.2545,23600000.0
2009-02-27 09:53:00,1.25455,1.2549,1.25455,1.2549,30600000.0
2009-02-27 09:54:00,1.2549,1.2549,1.2549,1.2549,9600000.0
2009-02-27 09:55:00,1.2549,1.2549,1.2537,1.254,22860000.0
2009-02-27 09:56:00,1.2541,1.2551,1.2541,1.2551,65000000.0
2009-02-27 09:57:00,1.25515,1.25515,1.2545,1.25455,6200000.0
2009-02-27 09:58:00,1.2545,1.2549,1.2545,1.2549,20600000.0
2009-02-27 09:59:00,1.25466,1.25487,1.25429,1.25455,173800000.0
2009-02-27 10:00:00,1.25447,1.25495,1.25426,1.25461,173200000.0
2009-02-27 10:01:00,1.25488,1.25494,1.25455,1.25482,147600000.0
2009-02-27 10:02:00,1.2549,1.25495,1.2549,1.25495,13000000.0
2009-02-27 10:03:00,1.25495,1.25495,1.2549,1.2549,5600000.0
2009-02-27 10:04:00,1.2549,1.25515,1.2548,1.2548,30800000.0
2009-02-27 10:05:00,1.25505,1.25545,1.25505,1.25545,14200000.0
2009-02-27 10:06:00,1.2557,1.25645,1.2555,1.25645,26600000.0
2009-02-27 10:07:00,1.2565,1.2565,1.2565,1.2565,3200000.0
2009-02-27 10:08:00,1.2565,1.2566,1.2565,1.2565,22400000.0
2009-02-27 10:09:00,1.2565,1.2567,1.25615,1.25615,19000000.0
2009-02-27 10:10:00,1.25615,1.2564,1.25615,1.2564,11800000.0
2009-02-27 10:11:00,1.2564,1.25645,1.2564,1.2564,73400000.0
2009-02-27 10:12:00,1.2565,1.25675,1.2565,1.2566,79000000.0
2009-02-27 10:13:00,1.2569,1.2571,1.2562,1.2563,45800000.0
2009-02-27 10:14:00,1.2563,1.25655,1.25615,1.25635,49200000.0
2009-02-27 10:15:00,1.2564,1.25645,1.25625,1.25635,39600000.0
2009-02-27 10:16:00,1.25635,1.25635,1.2561,1.2563,21600000.0
2009-02-27 10:17:00,1.25635,1.25635,1.25635,1.25635,14000000.0
2009-02-27 10:18:00,1.25645,1.25695,1.25635,1.25695,36200000.0
2009-02-27 10:19:00,1.25695,1.25745,1.25665,1.25745,151600000.0
2009-02-27 10:20:00,1.25745,1.25805,1.25695,1.25795,93400000.0
2009-02-27 10:21:00,1.25795,1.2581,1.25775,1.25785,68600000.0
2009-02-27 10:22:00,1.25785,1.25805,1.25785,1.25795,47000000.0
2009-02-27 10:23:00,1.25795,1.25825,1.2564,1.2564,55200000.0
2009-02-27 10:24:00,1.2564,1.2569,1.25595,1.25595,53800000.0
2009-02-27 10:25:00,1.25595,1.2565,1.2557,1.2563,36600000.0
2009-02-27 10:26:00,1.25625,1.25755,1.25595,1.25745,136600000.0
2009-02-27 10:27:00,1.25735,1.25745,1.2571,1.2572,24200000.0
2009-02-27 10:28:00,1.2572,1.25745,1.2568,1.25685,45000000.0
2009-02-27 10:29:00,1.2568,1.25705,1.25675,1.25705,31000000.0
2009-02-27 10:30:00,1.2573,1.2573,1.2565,1.2568,27800000.0
2009-02-27 10:31:00,1.25685,1.25715,1.25615,1.2564,100200003.0
2009-02-27 10:32:00,1.2564,1.25675,1.25605,1.25645,51600000.0
2009-02-27 10:33:00,1.25645,1.25675,1.25625,1.25665,38400000.0
2009-02-27 10:34:00,1.25665,1.25685,1.2565,1.2565,26600000.0
2009-02-27 10:35:00,1.25665,1.25685,1.2565,1.25685,17200000.0
2009-02-27 10:36:00,1.25695,1.25725,1.25695,1.25705,34400000.0
2009-02-27 10:37:00,1.25705,1.25745,1.25705,1.25745,21600000.0
2009-02-27 10:38:00,1.25745,1.25745,1.2571,1.25745,32600000.0
2009-02-27 10:39:00,1.25745,1.25745,1.25705,1.25715,35800000.0
2009-02-27 10:40:00,1.2573,1.2573,1.2571,1.25715,6200000.0
2009-02-27 10:41:00,1.25715,1.25715,1.25715,1.25715,7400000.0
2009-02-27 10:42:00,1.25715,1.25715,1.25675,1.25675,33200000.0
2009-02-27 10:43:00,1.2568,1.25685,1.25665,1.25665,43400000.0
2009-02-27 10:44:00,1.25665,1.25665,1.25655,1.25655,15400000.0
2009-02-27 10:45:00,1.25655,1.25655,1.2562,1.25625,17000000.0
2009-02-27 10:46:00,1.25625,1.25635,1.255,1.25555,52600000.0
2009-02-27 10:47:00,1.25555,1.25645,1.25555,1.25635,22200000.0
2009-02-27 10:48:00,1.25645,1.257,1.25645,1.25675,53800000.0
2009-02-27 10:49:00,1.25675,1.25735,1.25675,1.25705,88200000.0
2009-02-27 10:50:00,1.25695,1.25705,1.25695,1.25695,17000000.0
2009-02-27 10:51:00,1.25695,1.2573,1.25695,1.25725,31400000.0
2009-02-27 10:52:00,1.25715,1.25725,1.25665,1.25675,48600000.0
2009-02-27 10:53:00,1.25675,1.2569,1.25665,1.2569,29400000.0
2009-02-27 10:54:00,1.2569,1.2571,1.2567,1.25685,15800000.0
2009-02-27 10:55:00,1.25695,1.25695,1.2566,1.2566,44200000.0
2009-02-27 10:56:00,1.25665,1.25695,1.25665,1.2568,32200000.0
2009-02-27 10:57:00,1.2568,1.2571,1.2567,1.2567,38600000.0
2009-02-27 10:58:00,1.2568,1.25725,1.2568,1.25725,26000000.0
2009-02-27 10:59:00,1.25725,1.25875,1.25725,1.25875,215400000.0
2009-02-27 11:00:00,1.25875,1.25875,1.25785,1.258,71200000.0
2009-02-27 11:01:00,1.258,1.258,1.25785,1.258,23600000.0
2009-02-27 11:02:00,1.258,1.25845,1.25795,1.25845,21200000.0
2009-02-27 11:03:00,1.25845,1.25845,1.25845,1.25845,9000000.0
2009-02-27 11:04:00,1.25845,1.25845,1.25805,1.25805,17400000.0
2009-02-27 11:05:00,1.25805,1.25805,1.2578,1.25785,15000000.0
2009-02-27 11:06:00,1.25785,1.25785,1.2577,1.2577,23000000.0
2009-02-27 11:07:00,1.2577,1.2577,1.2571,1.25735,67400000.0
2009-02-27 11:08:00,1.25735,1.25735,1.2567,1.25695,73800000.0
2009-02-27 11:09:00,1.25695,1.25705,1.2567,1.25695,37000000.0
2009-02-27 11:10:00,1.25695,1.25695,1.2567,1.2567,31800000.0
2009-02-27 11:11:00,1.2567,1.25675,1.25615,1.25645,79800000.0
2009-02-27 11:12:00,1.2566,1.25665,1.2562,1.2562,22400000.0
2009-02-27 11:13:00,1.25625,1.25655,1.25575,1.25615,40200000.0
2009-02-27 11:14:00,1.2563,1.2579,1.2563,1.2573,75400000.0
2009-02-27 11:15:00,1.25745,1.25795,1.25745,1.25755,30000000.0
2009-02-27 11:16:00,1.25755,1.25795,1.2569,1.25695,61600000.0
2009-02-27 11:17:00,1.25695,1.25755,1.25675,1.2573,31600000.0
2009-02-27 11:18:00,1.2575,1.2578,1.25745,1.2578,33000000.0
2009-02-27 11:19:00,1.2579,1.25845,1.2578,1.2581,223799991.0
2009-02-27 11:20:00,1.2581,1.2582,1.2577,1.25775,28000000.0
2009-02-27 11:21:00,1.2578,1.25895,1.2578,1.25875,173199998.0
2009-02-27 11:22:00,1.25875,1.25875,1.2586,1.25865,14000000.0
2009-02-27 11:23:00,1.25865,1.25865,1.2583,1.25855,28000000.0
2009-02-27 11:24:00,1.25855,1.25855,1.25845,1.25845,24000000.0
2009-02-27 11:25:00,1.2585,1.25855,1.2583,1.2583,11800000.0
2009-02-27 11:26:00,1.25835,1.25835,1.2581,1.25825,25800000.0
2009-02-27 11:27:00,1.25835,1.25845,1.25815,1.25825,16000000.0
2009-02-27 11:28:00,1.25825,1.2583,1.25825,1.25825,5000000.0
2009-02-27 11:29:00,1.25825,1.25825,1.25825,1.25825,13000000.0
2009-02-27 11:30:00,1.25825,1.25825,1.25825,1.25825,3000000.0
2009-02-27 11:31:00,1.25825,1.25825,1.25795,1.25805,25800000.0
2009-02-27 11:32:00,1.25805,1.25815,1.25725,1.2575,62400000.0
2009-02-27 11:33:00,1.2576,1.25765,1.25685,1.2571,64400000.0
2009-02-27 11:34:00,1.2571,1.2571,1.25685,1.2569,74200000.0
2009-02-27 11:35:00,1.2569,1.2569,1.2569,1.2569,71400000.0
2009-02-27 11:36:00,1.2569,1.25705,1.2568,1.25695,172000000.0
2009-02-27 11:37:00,1.25695,1.25725,1.25685,1.257,44800000.0
2009-02-27 11:38:00,1.2571,1.25735,1.25695,1.2573,32000000.0
2009-02-27 11:39:00,1.2573,1.2573,1.2572,1.2572,4000000.0
2009-02-27 11:40:00,1.2572,1.2572,1.2571,1.2571,3000000.0
2009-02-27 11:41:00,1.2572,1.25725,1.2572,1.25725,8600000.0
2009-02-27 11:42:00,1.25725,1.25725,1.2568,1.25695,18200000.0
2009-02-27 11:43:00,1.2571,1.2572,1.25695,1.25695,11000000.0
2009-02-27 11:44:00,1.25695,1.25715,1.25695,1.25715,20400000.0
2009-02-27 11:45:00,1.25725,1.25725,1.25725,1.25725,40800000.0
2009-02-27 11:46:00,1.25725,1.25805,1.25725,1.258,40600000.0
2009-02-27 11:47:00,1.25795,1.25795,1.2577,1.2577,12000000.0
2009-02-27 11:48:00,1.25785,1.25785,1.25765,1.25765,18600000.0
2009-02-27 11:49:00,1.25765,1.25845,1.25765,1.25845,29800000.0
2009-02-27 11:50:00,1.25845,1.25845,1.2579,1.25795,35800000.0
2009-02-27 11:51:00,1.25795,1.25795,1.25795,1.25795,37600000.0
2009-02-27 11:52:00,1.25795,1.25795,1.25795,1.25795,37000000.0
2009-02-27 11:53:00,1.25795,1.25795,1.25795,1.25795,39600000.0
2009-02-27 11:54:00,1.25795,1.25795,1.25795,1.25795,22400000.0
2009-02-27 11:55:00,1.25795,1.25795,1.2577,1.25775,20800000.0
2009-02-27 11:56:00,1.25775,1.2578,1.25775,1.2578,23600000.0
2009-02-27 11:57:00,1.2578,1.2578,1.25775,1.2578,32200000.0
2009-02-27 11:58:00,1.2578,1.2578,1.25775,1.25775,5800000.0
2009-02-27 11:59:00,1.25775,1.2578,1.25775,1.2578,13200000.0
2009-02-27 12:00:00,1.25775,1.25775,1.25775,1.25775,8000000.0
2009-02-27 12:01:00,1.25775,1.25805,1.25775,1.2578,13600000.0
2009-02-27 12:02:00,1.25775,1.2578,1.25775,1.25775,26200000.0
2009-02-27 12:03:00,1.25775,1.2578,1.25775,1.2578,11800000.0
2009-02-27 12:04:00,1.25775,1.25775,1.25775,1.25775,27000000.0
2009-02-27 12:05:00,1.25775,1.258,1.2577,1.2578,43800000.0
2009-02-27 12:06:00,1.2578,1.25785,1.25775,1.25775,25600000.0
2009-02-27 12:07:00,1.258,1.25825,1.258,1.25805,26800000.0
2009-02-27 12:08:00,1.258,1.25805,1.25775,1.25805,18400000.0
2009-02-27 12:09:00,1.25795,1.25855,1.25795,1.25855,27400000.0
2009-02-27 12:10:00,1.25845,1.25885,1.25825,1.25875,40400000.0
2009-02-27 12:11:00,1.2588,1.25895,1.2587,1.25895,41200000.0
2009-02-27 12:12:00,1.2589,1.2592,1.25835,1.25835,54200000.0
2009-02-27 12:13:00,1.25825,1.25885,1.25825,1.2588,33600000.0
2009-02-27 12:14:00,1.25885,1.25935,1.2585,1.2585,32000000.0
2009-02-27 12:15:00,1.25855,1.25855,1.2583,1.25845,58400000.0
2009-02-27 12:16:00,1.25845,1.25865,1.25845,1.25865,12200000.0
2009-02-27 12:17:00,1.25865,1.2589,1.2586,1.2586,15000000.0
2009-02-27 12:18:00,1.2586,1.2586,1.2583,1.25855,69800000.0
2009-02-27 12:19:00,1.25855,1.25855,1.25855,1.25855,6000000.0
2009-02-27 12:20:00,1.25855,1.2586,1.2585,1.25855,27400000.0
2009-02-27 12:21:00,1.25855,1.25855,1.25855,1.25855,2000000.0
2009-02-27 12:22:00,1.25855,1.25865,1.2584,1.2584,22600000.0
2009-02-27 12:23:00,1.25845,1.25875,1.25835,1.25845,32000000.0
2009-02-27 12:24:00,1.25845,1.25855,1.25845,1.25855,6000000.0
2009-02-27 12:25:00,1.25855,1.25865,1.25855,1.2586,8800000.0
2009-02-27 12:26:00,1.2586,1.25865,1.25845,1.25845,11400000.0
2009-02-27 12:27:00,1.25821,1.25836,1.25799,1.25829,107200000.0
2009-02-27 12:28:00,1.25845,1.25845,1.25835,1.25845,15200000.0
2009-02-27 12:29:00,1.25845,1.25845,1.25845,1.25845,3000000.0
2009-02-27 12:30:00,1.25845,1.25845,1.25835,1.25845,6000000.0
2009-02-27 12:31:00,1.25845,1.2587,1.25845,1.2587,31000000.0
2009-02-27 12:32:00,1.2587,1.25875,1.2585,1.25865,46200000.0
2009-02-27 12:33:00,1.2587,1.2587,1.2587,1.2587,33000000.0
2009-02-27 12:34:00,1.2587,1.2587,1.2587,1.2587,22400000.0
2009-02-27 12:35:00,1.2587,1.2587,1.25865,1.25865,20200000.0
2009-02-27 12:36:00,1.25865,1.25865,1.25865,1.25865,16000000.0
2009-02-27 12:37:00,1.25865,1.25865,1.25865,1.25865,1000000.0
2009-02-27 12:38:00,1.25865,1.25865,1.25845,1.25845,29200000.0
2009-02-27 12:39:00,1.25845,1.25845,1.25825,1.25835,19000000.0
2009-02-27 12:40:00,1.25835,1.25835,1.2581,1.25815,42800000.0
2009-02-27 12:41:00,1.25815,1.25845,1.25815,1.25845,40200000.0
2009-02-27 12:42:00,1.25845,1.25845,1.25835,1.2584,31600000.0
2009-02-27 12:43:00,1.2584,1.25845,1.2584,1.2584,13600000.0
2009-02-27 12:44:00,1.25845,1.25845,1.2583,1.2583,42400000.0
2009-02-27 12:45:00,1.2583,1.2583,1.2583,1.2583,115200000.0
2009-02-27 12:46:00,1.2583,1.2583,1.2583,1.2583,75200000.0
2009-02-27 12:47:00,1.2583,1.2583,1.25755,1.2576,57200000.0
2009-02-27 12:48:00,1.25755,1.25755,1.2572,1.25725,27000000.0
2009-02-27 12:49:00,1.25725,1.25765,1.25725,1.25765,20000000.0
2009-02-27 12:50:00,1.25765,1.25775,1.2576,1.25775,15000000.0
2009-02-27 12:51:00,1.25765,1.25775,1.25755,1.25775,25000000.0
2009-02-27 12:52:00,1.25775,1.25805,1.2574,1.25805,34600000.0
2009-02-27 12:53:00,1.25805,1.2583,1.25745,1.25755,47600000.0
2009-02-27 12:54:00,1.25755,1.2579,1.25745,1.25785,43200000.0
2009-02-27 12:55:00,1.25785,1.2583,1.25785,1.25785,41200000.0
2009-02-27 12:56:00,1.25785,1.25815,1.2578,1.25815,19800000.0
2009-02-27 12:57:00,1.25805,1.25805,1.2578,1.2578,15000000.0
2009-02-27 12:58:00,1.25785,1.25785,1.25745,1.25755,52600000.0
2009-02-27 12:59:00,1.25755,1.25815,1.25755,1.25815,77800000.0
2009-02-27 13:00:00,1.25815,1.25835,1.2579,1.25805,46400000.0
2009-02-27 13:01:00,1.25805,1.25865,1.25805,1.25865,48200000.0
2009-02-27 13:02:00,1.25865,1.2589,1.25865,1.2587,39000000.0
2009-02-27 13:03:00,1.2588,1.2588,1.25865,1.2587,6400000.0
2009-02-27 13:04:00,1.2587,1.2587,1.25835,1.25855,15600000.0
2009-02-27 13:05:00,1.25845,1.25865,1.2584,1.2584,9000000.0
2009-02-27 13:06:00,1.25855,1.25875,1.25845,1.25875,40200000.0
2009-02-27 13:07:00,1.2587,1.25885,1.2582,1.25845,41800000.0
2009-02-27 13:08:00,1.25845,1.2588,1.25845,1.2586,15200000.0
2009-02-27 13:09:00,1.25865,1.25895,1.25855,1.2589,196399995.0
2009-02-27 13:10:00,1.2587,1.2588,1.25855,1.2588,33000000.0
2009-02-27 13:11:00,1.2588,1.25885,1.2586,1.25865,14000000.0
2009-02-27 13:12:00,1.25865,1.25865,1.25825,1.25855,44400000.0
2009-02-27 13:13:00,1.25855,1.25865,1.25835,1.25835,29200000.0
2009-02-27 13:14:00,1.25835,1.25845,1.25835,1.25845,8000000.0
2009-02-27 13:15:00,1.25855,1.25865,1.2584,1.25855,16800000.0
2009-02-27 13:16:00,1.25855,1.25855,1.25815,1.25845,46400000.0
2009-02-27 13:17:00,1.25855,1.25855,1.25815,1.25825,25600000.0
2009-02-27 13:18:00,1.25815,1.25865,1.25815,1.25835,48200000.0
2009-02-27 13:19:00,1.25825,1.2585,1.25825,1.25825,14200000.0
2009-02-27 13:20:00,1.25825,1.25825,1.258,1.258,9000000.0
2009-02-27 13:21:00,1.25805,1.25805,1.25755,1.2577,46200000.0
2009-02-27 13:22:00,1.2575,1.25775,1.2575,1.25765,14600000.0
2009-02-27 13:23:00,1.25775,1.25775,1.25745,1.25775,26200000.0
2009-02-27 13:24:00,1.25775,1.25805,1.25755,1.25805,45200000.0
2009-02-27 13:25:00,1.25795,1.25805,1.25775,1.25795,24000000.0
2009-02-27 13:26:00,1.25805,1.25805,1.25795,1.25795,8400000.0
2009-02-27 13:27:00,1.25805,1.25815,1.25795,1.25815,27400000.0
2009-02-27 13:28:00,1.25815,1.25815,1.25815,1.25815,22400000.0
2009-02-27 13:29:00,1.25815,1.25815,1.25815,1.25815,1800000.0
2009-02-27 13:30:00,1.2582,1.25835,1.2581,1.2582,28800000.0
2009-02-27 13:31:00,1.25778,1.25823,1.25761,1.25782,65000000.0
2009-02-27 13:32:00,1.2582,1.25865,1.2582,1.25855,16000000.0
2009-02-27 13:33:00,1.25855,1.25855,1.25855,1.25855,4400000.0
2009-02-27 13:34:00,1.25865,1.25865,1.25855,1.25855,35600000.0
2009-02-27 13:35:00,1.25855,1.25865,1.25855,1.25855,25200000.0
2009-02-27 13:36:00,1.25865,1.25865,1.25855,1.25865,20800000.0
2009-02-27 13:37:00,1.25865,1.25865,1.25865,1.25865,23200000.0
2009-02-27 13:38:00,1.25865,1.25875,1.25855,1.25875,20400000.0
2009-02-27 13:39:00,1.25875,1.2593,1.2586,1.2591,23200000.0
2009-02-27 13:40:00,1.25915,1.25915,1.25855,1.25865,38000000.0
2009-02-27 13:41:00,1.25865,1.25885,1.25865,1.25885,11600000.0
2009-02-27 13:42:00,1.25875,1.25885,1.25865,1.25875,18200000.0
2009-02-27 13:43:00,1.25875,1.2589,1.25875,1.2589,8200000.0
2009-02-27 13:44:00,1.25905,1.25995,1.25905,1.2599,162800000.0
2009-02-27 13:45:00,1.25955,1.26045,1.2592,1.2601,176799998.0
2009-02-27 13:46:00,1.2601,1.26025,1.2599,1.26025,26800000.0
2009-02-27 13:47:00,1.2602,1.2605,1.2601,1.26025,26200000.0
2009-02-27 13:48:00,1.26025,1.26025,1.25995,1.26015,24000000.0
2009-02-27 13:49:00,1.26015,1.2604,1.2599,1.26025,50600000.0
2009-02-27 13:50:00,1.26025,1.2606,1.2601,1.26055,57400000.0
2009-02-27 13:51:00,1.26055,1.26055,1.26025,1.26025,17600000.0
2009-02-27 13:52:00,1.26025,1.26025,1.2597,1.25985,61800000.0
2009-02-27 13:53:00,1.25985,1.26035,1.25975,1.26005,38400000.0
2009-02-27 13:54:00,1.26005,1.2602,1.2599,1.25995,17200000.0
2009-02-27 13:55:00,1.25995,1.2606,1.25985,1.2605,74600000.0
2009-02-27 13:56:00,1.2605,1.2606,1.26,1.26055,40000000.0
2009-02-27 13:57:00,1.26055,1.26065,1.2604,1.2604,26400000.0
2009-02-27 13:58:00,1.26045,1.2607,1.26035,1.2606,16400000.0
2009-02-27 13:59:00,1.26065,1.26195,1.2604,1.2619,108800000.0
2009-02-27 14:00:00,1.2619,1.2625,1.2615,1.26245,141000000.0
2009-02-27 14:01:00,1.26245,1.2625,1.26165,1.26195,86000000.0
2009-02-27 14:02:00,1.2619,1.2619,1.2608,1.26085,123000000.0
2009-02-27 14:03:00,1.2609,1.26105,1.2607,1.26075,29400000.0
2009-02-27 14:04:00,1.26075,1.26075,1.2605,1.26075,55200000.0
2009-02-27 14:05:00,1.26085,1.2613,1.26075,1.2608,66200000.0
2009-02-27 14:06:00,1.26085,1.2609,1.26085,1.2609,38000000.0
2009-02-27 14:07:00,1.2609,1.2609,1.26085,1.26085,13800000.0
2009-02-27 14:08:00,1.26085,1.26115,1.26085,1.26105,48600000.0
2009-02-27 14:09:00,1.26095,1.26115,1.26095,1.26115,19800000.0
2009-02-27 14:10:00,1.26115,1.26115,1.2603,1.2603,30000000.0
2009-02-27 14:11:00,1.26035,1.26035,1.25995,1.26015,48200000.0
2009-02-27 14:12:00,1.2602,1.26045,1.2602,1.2602,30600000.0
2009-02-27 14:13:00,1.26025,1.2609,1.26025,1.26055,51200000.0
2009-02-27 14:14:00,1.26075,1.26095,1.2605,1.26065,24600000.0
2009-02-27 14:15:00,1.26075,1.2611,1.26075,1.2608,48400001.0
2009-02-27 14:16:00,1.26095,1.2612,1.2607,1.26085,42200000.0
2009-02-27 14:17:00,1.2608,1.2608,1.2607,1.2607,6000000.0
2009-02-27 14:18:00,1.26032,1.26059,1.26016,1.26023,19200000.0
2009-02-27 14:19:00,1.26075,1.2609,1.26075,1.2609,8000000.0
2009-02-27 14:20:00,1.2609,1.2609,1.2606,1.26065,12000000.0
2009-02-27 14:21:00,1.26065,1.26065,1.26065,1.26065,2000000.0
2009-02-27 14:22:00,1.26065,1.26065,1.2594,1.2596,68500000.0
2009-02-27 14:23:00,1.25965,1.25985,1.25965,1.25975,41000000.0
2009-02-27 14:24:00,1.25985,1.25985,1.25985,1.25985,3000000.0
2009-02-27 14:25:00,1.25985,1.25985,1.2598,1.25985,30600000.0
2009-02-27 14:26:00,1.25985,1.26065,1.2598,1.26065,44800000.0
2009-02-27 14:27:00,1.26065,1.26085,1.2606,1.26085,19200000.0
2009-02-27 14:28:00,1.2608,1.2608,1.2604,1.26045,26000000.0
2009-02-27 14:29:00,1.26045,1.2605,1.26035,1.26035,62200000.0
2009-02-27 14:30:00,1.26035,1.26145,1.26035,1.26125,74400000.0
2009-02-27 14:31:00,1.26125,1.26175,1.2612,1.2617,30400000.0
2009-02-27 14:32:00,1.26185,1.26195,1.26135,1.26195,73200000.0
2009-02-27 14:33:00,1.2619,1.26215,1.26185,1.26195,35400000.0
2009-02-27 14:34:00,1.26195,1.26195,1.26185,1.26185,89600000.0
2009-02-27 14:35:00,1.26185,1.26195,1.26175,1.26175,201800000.0
2009-02-27 14:36:00,1.26175,1.262,1.26175,1.262,59400000.0
2009-02-27 14:37:00,1.262,1.26225,1.2616,1.2619,114000000.0
2009-02-27 14:38:00,1.2619,1.26205,1.2615,1.26155,81000000.0
2009-02-27 14:39:00,1.2615,1.26155,1.26145,1.26145,67400000.0
2009-02-27 14:40:00,1.26145,1.262,1.26145,1.2617,105600000.0
2009-02-27 14:41:00,1.2617,1.26225,1.2617,1.26195,79000000.0
2009-02-27 14:42:00,1.2619,1.2623,1.26175,1.26175,156200000.0
2009-02-27 14:43:00,1.26175,1.262,1.26065,1.26115,189800000.0
2009-02-27 14:44:00,1.26155,1.2617,1.26125,1.2617,150200000.0
2009-02-27 14:45:00,1.2617,1.2618,1.26135,1.26145,110800000.0
2009-02-27 14:46:00,1.2616,1.26165,1.2614,1.26145,56400000.0
2009-02-27 14:47:00,1.26145,1.2618,1.2614,1.2618,58000000.0
2009-02-27 14:48:00,1.2618,1.26235,1.26155,1.26225,130600000.0
2009-02-27 14:49:00,1.26205,1.26205,1.2615,1.26175,92600000.0
2009-02-27 14:50:00,1.26135,1.2618,1.261,1.26175,131000000.0
2009-02-27 14:51:00,1.26175,1.26175,1.26125,1.2613,117600000.0
2009-02-27 14:52:00,1.26135,1.2621,1.26135,1.26205,116800000.0
2009-02-27 14:53:00,1.26205,1.26295,1.26205,1.26255,222200000.0
2009-02-27 14:54:00,1.2625,1.26285,1.26245,1.26285,113800000.0
2009-02-27 14:55:00,1.26275,1.26375,1.2624,1.2631,149400000.0
2009-02-27 14:56:00,1.26305,1.2642,1.26305,1.26395,123400000.0
2009-02-27 14:57:00,1.26405,1.2641,1.26355,1.26385,65600000.0
2009-02-27 14:58:00,1.26395,1.26435,1.26385,1.2639,92800000.0
2009-02-27 14:59:00,1.26395,1.2641,1.26355,1.2637,86000000.0
2009-02-27 15:00:00,1.2637,1.26395,1.26355,1.26395,62800000.0
2009-02-27 15:01:00,1.26395,1.26395,1.2636,1.26395,103200000.0
2009-02-27 15:02:00,1.26385,1.26405,1.26385,1.26395,60000000.0
2009-02-27 15:03:00,1.26395,1.26415,1.2639,1.26415,38200000.0
2009-02-27 15:04:00,1.26415,1.26415,1.2639,1.2641,71400000.0
2009-02-27 15:05:00,1.2639,1.2642,1.26385,1.26385,60200000.0
2009-02-27 15:06:00,1.26395,1.2642,1.2638,1.26385,47000000.0
2009-02-27 15:07:00,1.26385,1.26385,1.2632,1.26345,57600000.0
2009-02-27 15:08:00,1.26345,1.26365,1.26335,1.26365,90200000.0
2009-02-27 15:09:00,1.26365,1.26385,1.2636,1.26365,74600000.0
2009-02-27 15:10:00,1.2637,1.26385,1.26365,1.26385,58000000.0
2009-02-27 15:11:00,1.26385,1.2639,1.26385,1.26385,70000000.0
2009-02-27 15:12:00,1.26385,1.26395,1.26385,1.26395,107000000.0
2009-02-27 15:13:00,1.26385,1.2642,1.26385,1.2642,67000000.0
2009-02-27 15:14:00,1.26425,1.26425,1.26405,1.2641,36200000.0
2009-02-27 15:15:00,1.26415,1.26425,1.26405,1.26415,70200000.0
2009-02-27 15:16:00,1.26415,1.26435,1.26395,1.26395,94900000.0
2009-02-27 15:17:00,1.26395,1.2643,1.26395,1.26425,76600000.0
2009-02-27 15:18:00,1.26425,1.2643,1.2641,1.26425,146200000.0
2009-02-27 15:19:00,1.26425,1.26435,1.2639,1.2639,42200000.0
2009-02-27 15:20:00,1.26395,1.26445,1.26395,1.26425,141400000.0
2009-02-27 15:21:00,1.2643,1.2644,1.26395,1.26425,241800000.0
2009-02-27 15:22:00,1.26425,1.266,1.264,1.2658,146600000.0
2009-02-27 15:23:00,1.2658,1.26645,1.26545,1.26625,193200000.0
2009-02-27 15:24:00,1.266,1.26815,1.266,1.26755,310400002.0
2009-02-27 15:25:00,1.26755,1.26755,1.26625,1.26625,133400000.0
2009-02-27 15:26:00,1.26625,1.26785,1.2662,1.2671,162600000.0
2009-02-27 15:27:00,1.26715,1.26765,1.2669,1.26715,184200000.0
2009-02-27 15:28:00,1.26715,1.26735,1.26705,1.26715,128400000.0
2009-02-27 15:29:00,1.26715,1.26765,1.26705,1.26755,74400000.0
2009-02-27 15:30:00,1.26735,1.26805,1.26695,1.26785,237400000.0
2009-02-27 15:31:00,1.26795,1.26825,1.26745,1.26775,135400000.0
2009-02-27 15:32:00,1.2676,1.2688,1.26755,1.2688,198400000.0
2009-02-27 15:33:00,1.2688,1.2688,1.2679,1.26825,94000000.0
2009-02-27 15:34:00,1.26825,1.2686,1.268,1.26805,198600000.0
2009-02-27 15:35:00,1.26805,1.26815,1.26775,1.26805,149000000.0
2009-02-27 15:36:00,1.26805,1.26855,1.26745,1.26845,189400000.0
2009-02-27 15:37:00,1.26845,1.2685,1.26805,1.26825,161200000.0
2009-02-27 15:38:00,1.26825,1.2689,1.26795,1.26855,129800000.0
2009-02-27 15:39:00,1.2686,1.26975,1.26845,1.2696,153800000.0
2009-02-27 15:40:00,1.2696,1.26965,1.269,1.26905,165200000.0
2009-02-27 15:41:00,1.26905,1.26925,1.26865,1.26895,135400000.0
2009-02-27 15:42:00,1.26905,1.26915,1.26795,1.26805,145000000.0
2009-02-27 15:43:00,1.26805,1.2684,1.26785,1.26795,111599999.0
2009-02-27 15:44:00,1.26795,1.26875,1.26795,1.2686,138400000.0
2009-02-27 15:45:00,1.2688,1.26925,1.26865,1.26905,181000000.0
2009-02-27 15:46:00,1.26905,1.26985,1.26895,1.26975,154400000.0
2009-02-27 15:47:00,1.2697,1.2697,1.269,1.26925,178800001.0
2009-02-27 15:48:00,1.26915,1.26945,1.26855,1.26915,153200000.0
2009-02-27 15:49:00,1.26915,1.2698,1.2688,1.26885,174000000.0
2009-02-27 15:50:00,1.26885,1.26885,1.26855,1.26855,85800000.0
2009-02-27 15:51:00,1.2685,1.2686,1.268,1.2681,115000000.0
2009-02-27 15:52:00,1.2682,1.26835,1.2677,1.26805,147800000.0
2009-02-27 15:53:00,1.26805,1.26805,1.26735,1.2675,148200000.0
2009-02-27 15:54:00,1.2675,1.26885,1.2672,1.26825,199800000.0
2009-02-27 15:55:00,1.2682,1.26885,1.2682,1.2684,119600000.0
2009-02-27 15:56:00,1.26845,1.269,1.26805,1.26805,132400000.0
2009-02-27 15:57:00,1.26805,1.26825,1.26785,1.2681,95400000.0
2009-02-27 15:58:00,1.26815,1.26815,1.26715,1.2676,185199999.0
2009-02-27 15:59:00,1.26735,1.26775,1.2667,1.26695,132600000.0
2009-02-27 16:00:00,1.2669,1.2669,1.2654,1.26605,126400000.0
2009-02-27 16:01:00,1.26605,1.2663,1.2656,1.2656,151600000.0
2009-02-27 16:02:00,1.26575,1.26615,1.26545,1.26585,93600000.0
2009-02-27 16:03:00,1.26585,1.26595,1.26475,1.2657,145200000.0
2009-02-27 16:04:00,1.26575,1.26575,1.2652,1.2657,136400000.0
2009-02-27 16:05:00,1.2657,1.26735,1.2656,1.26665,250600000.0
2009-02-27 16:06:00,1.26665,1.26715,1.26655,1.2668,115200000.0
2009-02-27 16:07:00,1.2668,1.2668,1.26515,1.2662,158600000.0
2009-02-27 16:08:00,1.2663,1.26655,1.26555,1.26605,122400000.0
2009-02-27 16:09:00,1.26605,1.26735,1.2656,1.2672,268400000.0
2009-02-27 16:10:00,1.26725,1.26805,1.26715,1.26805,102400000.0
2009-02-27 16:11:00,1.26805,1.26805,1.2674,1.26795,82200000.0
2009-02-27 16:12:00,1.26775,1.26815,1.2677,1.26815,101000000.0
2009-02-27 16:13:00,1.26815,1.2686,1.2681,1.2686,129600000.0
2009-02-27 16:14:00,1.2686,1.26885,1.26845,1.2686,135000000.0
2009-02-27 16:15:00,1.26875,1.26905,1.2681,1.26815,185400000.0
2009-02-27 16:16:00,1.2682,1.2682,1.2677,1.26775,108800000.0
2009-02-27 16:17:00,1.26775,1.26775,1.26685,1.26695,121000000.0
2009-02-27 16:18:00,1.26695,1.2671,1.26655,1.26705,111800000.0
2009-02-27 16:19:00,1.26705,1.26705,1.2664,1.26645,96800000.0
2009-02-27 16:20:00,1.26645,1.26645,1.2659,1.2662,251600000.0
2009-02-27 16:21:00,1.26635,1.26675,1.2661,1.26645,141200000.0
2009-02-27 16:22:00,1.26645,1.2676,1.26645,1.26685,159800000.0
2009-02-27 16:23:00,1.26685,1.26685,1.26515,1.26525,125100000.0
2009-02-27 16:24:00,1.26525,1.2657,1.26525,1.2657,176400000.0
2009-02-27 16:25:00,1.26565,1.26595,1.26525,1.2653,98200000.0
2009-02-27 16:26:00,1.2653,1.2657,1.2653,1.2653,39200000.0
2009-02-27 16:27:00,1.2653,1.2657,1.2652,1.2656,207400000.0
2009-02-27 16:28:00,1.2656,1.2656,1.2655,1.2655,16000000.0
2009-02-27 16:29:00,1.2655,1.26555,1.2652,1.2655,60600000.0
2009-02-27 16:30:00,1.2655,1.2657,1.26545,1.2656,72800000.0
2009-02-27 16:31:00,1.2657,1.2657,1.26545,1.2656,20800000.0
2009-02-27 16:32:00,1.2655,1.2661,1.2655,1.266,72800000.0
2009-02-27 16:33:00,1.266,1.26605,1.2657,1.2659,137200000.0
2009-02-27 16:34:00,1.2659,1.266,1.26555,1.2657,121600000.0
2009-02-27 16:35:00,1.2657,1.26635,1.26555,1.2661,264599998.0
2009-02-27 16:36:00,1.2661,1.2673,1.26595,1.2666,221799999.0
2009-02-27 16:37:00,1.26655,1.26825,1.26635,1.2682,199000001.0
2009-02-27 16:38:00,1.26825,1.2685,1.2673,1.2673,186800000.0
2009-02-27 16:39:00,1.26705,1.2683,1.267,1.2679,251000000.0
2009-02-27 16:40:00,1.268,1.26815,1.2675,1.268,153000000.0
2009-02-27 16:41:00,1.268,1.26855,1.268,1.2685,82800000.0
2009-02-27 16:42:00,1.2685,1.26885,1.2685,1.26885,77800000.0
2009-02-27 16:43:00,1.26885,1.2691,1.26855,1.2688,133160000.0
2009-02-27 16:44:00,1.2688,1.26885,1.2684,1.26855,152280000.0
2009-02-27 16:45:00,1.26855,1.2689,1.26785,1.2685,335040000.0
2009-02-27 16:46:00,1.2685,1.2685,1.2671,1.2672,148800000.0
2009-02-27 16:47:00,1.2672,1.26765,1.2671,1.2672,44600000.0
2009-02-27 16:48:00,1.26725,1.2675,1.2664,1.26645,90800000.0
2009-02-27 16:49:00,1.2667,1.2669,1.26645,1.2669,74680000.0
2009-02-27 16:50:00,1.26685,1.26695,1.26655,1.26695,78800000.0
2009-02-27 16:51:00,1.267,1.26735,1.26695,1.2672,87200000.0
2009-02-27 16:52:00,1.2672,1.26745,1.2669,1.26695,100400000.0
2009-02-27 16:53:00,1.26705,1.26705,1.26605,1.26665,101400000.0
2009-02-27 16:54:00,1.26655,1.2668,1.2665,1.2667,85000000.0
2009-02-27 16:55:00,1.26665,1.2667,1.2664,1.26665,81400000.0
2009-02-27 16:56:00,1.26655,1.26745,1.26655,1.2672,167400000.0
2009-02-27 16:57:00,1.2672,1.26755,1.26715,1.2675,95800000.0
2009-02-27 16:58:00,1.26755,1.268,1.26735,1.268,71800000.0
2009-02-27 16:59:00,1.268,1.2688,1.26695,1.26855,279599999.0
2009-02-27 17:00:00,1.26855,1.26855,1.2662,1.2662,122400000.0
2009-02-27 17:01:00,1.266,1.26655,1.26595,1.26645,157000000.0
2009-02-27 17:02:00,1.26645,1.2671,1.2663,1.2671,115000000.0
2009-02-27 17:03:00,1.2671,1.2672,1.26655,1.26685,121400000.0
2009-02-27 17:04:00,1.2669,1.26695,1.26655,1.2666,79400000.0
2009-02-27 17:05:00,1.2666,1.2667,1.2665,1.2665,71599999.0
2009-02-27 17:06:00,1.2665,1.26665,1.2662,1.2665,107400000.0
2009-02-27 17:07:00,1.2665,1.2667,1.2665,1.2666,50400000.0
2009-02-27 17:08:00,1.2666,1.2666,1.26625,1.26645,80400000.0
2009-02-27 17:09:00,1.2664,1.26695,1.26635,1.26695,160800000.0
2009-02-27 17:10:00,1.267,1.26745,1.267,1.26745,80400000.0
2009-02-27 17:11:00,1.2675,1.26755,1.26715,1.26745,131800000.0
2009-02-27 17:12:00,1.2675,1.26755,1.26705,1.26755,119800000.0
2009-02-27 17:13:00,1.2676,1.26765,1.26705,1.2672,83000000.0
2009-02-27 17:14:00,1.2672,1.26755,1.2672,1.2673,49000000.0
2009-02-27 17:15:00,1.2673,1.26745,1.267,1.2672,49400000.0
2009-02-27 17:16:00,1.2672,1.26815,1.2672,1.268,116640000.0
2009-02-27 17:17:00,1.268,1.26865,1.2676,1.268,87600000.0
2009-02-27 17:18:00,1.2681,1.26835,1.2674,1.2675,83200000.0
2009-02-27 17:19:00,1.2675,1.26755,1.2671,1.26715,66600000.0
2009-02-27 17:20:00,1.26715,1.2672,1.2664,1.2664,55600000.0
2009-02-27 17:21:00,1.26655,1.26725,1.2665,1.2665,104400000.0
2009-02-27 17:22:00,1.2665,1.2666,1.2665,1.2665,39000000.0
2009-02-27 17:23:00,1.2665,1.26655,1.266,1.26605,126600000.0
2009-02-27 17:24:00,1.266,1.266,1.26475,1.26495,101600000.0
2009-02-27 17:25:00,1.26505,1.26505,1.2646,1.2649,161720001.0
2009-02-27 17:26:00,1.2649,1.265,1.2648,1.2649,68400000.0
2009-02-27 17:27:00,1.2649,1.2649,1.26455,1.2648,93000000.0
2009-02-27 17:28:00,1.265,1.2657,1.26485,1.2652,96600000.0
2009-02-27 17:29:00,1.2652,1.266,1.26475,1.26475,110000000.0
2009-02-27 17:30:00,1.265,1.266,1.265,1.26565,99300000.0
2009-02-27 17:31:00,1.26565,1.26575,1.26495,1.26515,64800000.0
2009-02-27 17:32:00,1.26525,1.26535,1.265,1.26525,194000000.0
2009-02-27 17:33:00,1.26525,1.26595,1.26505,1.26535,96200000.0
2009-02-27 17:34:00,1.26545,1.2658,1.26525,1.2658,77600000.0
2009-02-27 17:35:00,1.2658,1.2658,1.2652,1.2655,111200000.0
2009-02-27 17:36:00,1.2655,1.2662,1.2655,1.2659,54600000.0
2009-02-27 17:37:00,1.26595,1.2663,1.2659,1.266,71600000.0
2009-02-27 17:38:00,1.266,1.2665,1.266,1.2665,33760000.0
2009-02-27 17:39:00,1.2665,1.2668,1.266,1.26665,104880000.0
2009-02-27 17:40:00,1.26675,1.267,1.2664,1.2666,131800000.0
2009-02-27 17:41:00,1.2666,1.26675,1.26645,1.26645,39000000.0
2009-02-27 17:42:00,1.2665,1.2666,1.2661,1.26615,89000000.0
2009-02-27 17:43:00,1.26615,1.2665,1.26525,1.26525,108500000.0
2009-02-27 17:44:00,1.26535,1.26555,1.26505,1.26515,143160000.0
2009-02-27 17:45:00,1.2652,1.2677,1.2652,1.2675,130400000.0
2009-02-27 17:46:00,1.2674,1.2675,1.2666,1.2666,93680000.0
2009-02-27 17:47:00,1.2662,1.2668,1.2656,1.2665,123200000.0
2009-02-27 17:48:00,1.26645,1.26645,1.2659,1.266,82800000.0
2009-02-27 17:49:00,1.266,1.266,1.26475,1.26485,104600000.0
2009-02-27 17:50:00,1.26485,1.2651,1.2642,1.2646,130800000.0
2009-02-27 17:51:00,1.2646,1.2649,1.26455,1.2648,86400000.0
2009-02-27 17:52:00,1.2647,1.26495,1.26445,1.26495,55600000.0
2009-02-27 17:53:00,1.265,1.2663,1.265,1.2663,97600000.0
2009-02-27 17:54:00,1.2663,1.2671,1.2662,1.2664,95000000.0
2009-02-27 17:55:00,1.2664,1.2664,1.2649,1.2653,158600000.0
2009-02-27 17:56:00,1.2653,1.26545,1.26355,1.2641,160380000.0
2009-02-27 17:57:00,1.2641,1.26555,1.26365,1.26555,207400000.0
2009-02-27 17:58:00,1.2654,1.2656,1.2641,1.2656,116800000.0
2009-02-27 17:59:00,1.2655,1.2697,1.2655,1.2691,302000000.0
2009-02-27 18:00:00,1.2692,1.2692,1.26735,1.26785,201800000.0
2009-02-27 18:01:00,1.26765,1.2679,1.26715,1.26745,151400000.0
2009-02-27 18:02:00,1.2675,1.2676,1.26645,1.2668,117200000.0
2009-02-27 18:03:00,1.2668,1.2671,1.26655,1.267,60000000.0
2009-02-27 18:04:00,1.267,1.2671,1.2665,1.2667,63000000.0
2009-02-27 18:05:00,1.2667,1.2671,1.2665,1.2669,60400000.0
2009-02-27 18:06:00,1.2669,1.26715,1.2664,1.26695,88400000.0
2009-02-27 18:07:00,1.26705,1.2682,1.267,1.2678,121200000.0
2009-02-27 18:08:00,1.26785,1.2684,1.26745,1.2678,174200000.0
2009-02-27 18:09:00,1.2677,1.2677,1.26735,1.2676,71600000.0
2009-02-27 18:10:00,1.2675,1.2677,1.2662,1.26635,109000000.0
2009-02-27 18:11:00,1.2664,1.26735,1.26575,1.26735,81640000.0
2009-02-27 18:12:00,1.2674,1.26775,1.26715,1.26755,82600000.0
2009-02-27 18:13:00,1.26745,1.26785,1.26745,1.26765,120000000.0
2009-02-27 18:14:00,1.26745,1.2685,1.26745,1.26815,133600001.0
2009-02-27 18:15:00,1.2682,1.2685,1.2678,1.2681,78600000.0
2009-02-27 18:16:00,1.2681,1.26865,1.26805,1.2686,150600000.0
2009-02-27 18:17:00,1.2686,1.2688,1.2674,1.26795,110600000.0
2009-02-27 18:18:00,1.268,1.2688,1.268,1.2684,116600000.0
2009-02-27 18:19:00,1.2684,1.27125,1.2684,1.2707,184800000.0
2009-02-27 18:20:00,1.27075,1.27235,1.2705,1.27235,191000000.0
2009-02-27 18:21:00,1.27205,1.27285,1.27075,1.2714,178200000.0
2009-02-27 18:22:00,1.27145,1.27145,1.2704,1.27125,112000000.0
2009-02-27 18:23:00,1.27135,1.2717,1.27075,1.2715,96200000.0
2009-02-27 18:24:00,1.2715,1.27215,1.27125,1.2715,211200001.0
2009-02-27 18:25:00,1.2715,1.2715,1.27035,1.2714,117800000.0
2009-02-27 18:26:00,1.2714,1.27255,1.2714,1.2725,228600000.0
2009-02-27 18:27:00,1.2724,1.27255,1.2721,1.27235,71400000.0
2009-02-27 18:28:00,1.27235,1.27235,1.27035,1.2708,151600000.0
2009-02-27 18:29:00,1.2708,1.2718,1.2704,1.2718,91000000.0
2009-02-27 18:30:00,1.27175,1.27245,1.2706,1.2709,221600000.0
2009-02-27 18:31:00,1.271,1.27165,1.2709,1.27145,110600000.0
2009-02-27 18:32:00,1.27135,1.2718,1.2713,1.2716,66200000.0
2009-02-27 18:33:00,1.2717,1.27195,1.27095,1.27095,90000000.0
2009-02-27 18:34:00,1.27105,1.27185,1.27105,1.2717,103599999.0
2009-02-27 18:35:00,1.2718,1.27205,1.2717,1.27175,71800000.0
2009-02-27 18:36:00,1.2719,1.2721,1.2718,1.2719,72000000.0
2009-02-27 18:37:00,1.272,1.27255,1.2718,1.27245,124200000.0
2009-02-27 18:38:00,1.27245,1.27245,1.27145,1.27145,82200000.0
2009-02-27 18:39:00,1.2715,1.272,1.2715,1.2717,58600000.0
2009-02-27 18:40:00,1.2718,1.27195,1.2716,1.2716,34400000.0
2009-02-27 18:41:00,1.27165,1.27215,1.27155,1.272,49400000.0
2009-02-27 18:42:00,1.272,1.272,1.2707,1.2707,123800000.0
2009-02-27 18:43:00,1.2707,1.271,1.27065,1.27075,82400000.0
2009-02-27 18:44:00,1.2707,1.2707,1.2691,1.2694,138000000.0
2009-02-27 18:45:00,1.2695,1.27,1.26905,1.26955,138000000.0
2009-02-27 18:46:00,1.2696,1.2703,1.26925,1.27005,213000000.0
2009-02-27 18:47:00,1.2701,1.2701,1.2686,1.269,118400000.0
2009-02-27 18:48:00,1.26885,1.2695,1.2687,1.2691,98000000.0
2009-02-27 18:49:00,1.2691,1.26985,1.2687,1.2688,175000000.0
2009-02-27 18:50:00,1.2688,1.2694,1.2688,1.2688,152200000.0
2009-02-27 18:51:00,1.26885,1.26935,1.26885,1.2693,97800000.0
2009-02-27 18:52:00,1.2694,1.2696,1.269,1.269,68200000.0
2009-02-27 18:53:00,1.2691,1.26955,1.269,1.26915,176200000.0
2009-02-27 18:54:00,1.26915,1.2696,1.269,1.26905,83000000.0
2009-02-27 18:55:00,1.269,1.2694,1.26895,1.2692,90400000.0
2009-02-27 18:56:00,1.2693,1.2696,1.269,1.26955,111600000.0
2009-02-27 18:57:00,1.26955,1.2708,1.26955,1.27,125600000.0
2009-02-27 18:58:00,1.27,1.2705,1.26975,1.2698,142400000.0
2009-02-27 18:59:00,1.26985,1.27065,1.26945,1.27065,129000000.0
2009-02-27 19:00:00,1.27085,1.27115,1.2703,1.27105,186200000.0
2009-02-27 19:01:00,1.27105,1.2711,1.2706,1.27065,82000000.0
2009-02-27 19:02:00,1.2706,1.2707,1.2699,1.27,93400000.0
2009-02-27 19:03:00,1.27,1.27055,1.26945,1.2695,95400000.0
2009-02-27 19:04:00,1.2695,1.26955,1.2689,1.26955,102400000.0
2009-02-27 19:05:00,1.26935,1.2695,1.2689,1.2689,43600000.0
2009-02-27 19:06:00,1.2689,1.2695,1.26885,1.269,58000000.0
2009-02-27 19:07:00,1.2692,1.2693,1.26825,1.26825,101000000.0
2009-02-27 19:08:00,1.2682,1.2687,1.2682,1.2685,79600000.0
2009-02-27 19:09:00,1.26865,1.26885,1.26785,1.26885,66200000.0
2009-02-27 19:10:00,1.2688,1.269,1.2684,1.2685,69400000.0
2009-02-27 19:11:00,1.2685,1.2689,1.26825,1.2684,145800000.0
2009-02-27 19:12:00,1.2684,1.2685,1.26795,1.26795,68800000.0
2009-02-27 19:13:00,1.268,1.26815,1.26745,1.26765,39000000.0
2009-02-27 19:14:00,1.26765,1.26795,1.2674,1.2674,46600000.0
2009-02-27 19:15:00,1.2675,1.2677,1.267,1.2671,48800000.0
2009-02-27 19:16:00,1.2671,1.2672,1.26675,1.2669,56600000.0
2009-02-27 19:17:00,1.26695,1.26695,1.2664,1.2667,55400000.0
2009-02-27 19:18:00,1.2667,1.26695,1.2665,1.2665,143800000.0
2009-02-27 19:19:00,1.2666,1.26795,1.2666,1.267,168200000.0
2009-02-27 19:20:00,1.26695,1.26755,1.2669,1.26745,99000000.0
2009-02-27 19:21:00,1.2671,1.2676,1.2671,1.26755,73400000.0
2009-02-27 19:22:00,1.2675,1.2677,1.267,1.2671,136600000.0
2009-02-27 19:23:00,1.2671,1.26715,1.26645,1.26715,92600000.0
2009-02-27 19:24:00,1.26715,1.26715,1.26655,1.267,164800000.0
2009-02-27 19:25:00,1.267,1.26715,1.2669,1.267,35080000.0
2009-02-27 19:26:00,1.26705,1.26715,1.26665,1.26715,80000000.0
2009-02-27 19:27:00,1.2672,1.26815,1.2668,1.26785,179800000.0
2009-02-27 19:28:00,1.2681,1.2686,1.26775,1.26805,93200000.0
2009-02-27 19:29:00,1.26805,1.26805,1.26745,1.2678,45400000.0
2009-02-27 19:30:00,1.26785,1.26785,1.26755,1.2677,45600000.0
2009-02-27 19:31:00,1.2677,1.2677,1.26745,1.26765,39400000.0
2009-02-27 19:32:00,1.2677,1.2677,1.2673,1.2674,114200000.0
2009-02-27 19:33:00,1.26745,1.2677,1.2674,1.2677,66400000.0
2009-02-27 19:34:00,1.26775,1.2678,1.2677,1.2678,13600000.0
2009-02-27 19:35:00,1.2678,1.268,1.2678,1.268,20000000.0
2009-02-27 19:36:00,1.268,1.268,1.268,1.268,8200000.0
2009-02-27 19:37:00,1.268,1.268,1.2676,1.26795,55600000.0
2009-02-27 19:38:00,1.26805,1.2683,1.26785,1.2683,80000000.0
2009-02-27 19:39:00,1.2683,1.26835,1.2676,1.2677,65000000.0
2009-02-27 19:40:00,1.2677,1.26835,1.2677,1.2679,124800000.0
2009-02-27 19:41:00,1.2679,1.2684,1.2679,1.2684,139000000.0
2009-02-27 19:42:00,1.2684,1.2685,1.26815,1.26815,55000000.0
2009-02-27 19:43:00,1.2682,1.2686,1.2681,1.26855,44800000.0
2009-02-27 19:44:00,1.26865,1.26865,1.2682,1.2684,50800000.0
2009-02-27 19:45:00,1.2684,1.26845,1.26805,1.2681,196000000.0
2009-02-27 19:46:00,1.26815,1.2683,1.26705,1.2676,110000000.0
2009-02-27 19:47:00,1.26755,1.26775,1.2673,1.2676,89600000.0
2009-02-27 19:48:00,1.2676,1.2676,1.267,1.2673,48400000.0
2009-02-27 19:49:00,1.2673,1.26745,1.2664,1.26675,130000000.0
2009-02-27 19:50:00,1.26675,1.2668,1.26645,1.2665,58000000.0
2009-02-27 19:51:00,1.26655,1.26655,1.26585,1.2659,144599999.0
2009-02-27 19:52:00,1.26595,1.2664,1.2659,1.2663,74200000.0
2009-02-27 19:53:00,1.2662,1.2662,1.2658,1.266,56800000.0
2009-02-27 19:54:00,1.266,1.2662,1.2656,1.2657,84200000.0
2009-02-27 19:55:00,1.2657,1.2657,1.2644,1.2648,150780000.0
2009-02-27 19:56:00,1.26485,1.2656,1.2648,1.2654,102200000.0
2009-02-27 19:57:00,1.2654,1.26585,1.26525,1.26585,133600000.0
2009-02-27 19:58:00,1.2658,1.26645,1.2658,1.26635,96000000.0
2009-02-27 19:59:00,1.2664,1.26665,1.26545,1.2665,132840000.0
2009-02-27 20:00:00,1.2665,1.26675,1.2658,1.2663,138600000.0
2009-02-27 20:01:00,1.2663,1.26645,1.26505,1.2655,84600000.0
2009-02-27 20:02:00,1.26545,1.26605,1.2654,1.266,94600000.0
2009-02-27 20:03:00,1.266,1.2668,1.26575,1.26625,100200000.0
2009-02-27 20:04:00,1.26635,1.2667,1.2663,1.2666,58600000.0
2009-02-27 20:05:00,1.2666,1.2667,1.2662,1.2664,94000000.0
2009-02-27 20:06:00,1.2665,1.2668,1.2664,1.2667,30800000.0
2009-02-27 20:07:00,1.2668,1.2668,1.26665,1.26665,22600000.0
2009-02-27 20:08:00,1.2667,1.2667,1.26635,1.26655,24800000.0
2009-02-27 20:09:00,1.26635,1.26665,1.2663,1.2666,37000000.0
2009-02-27 20:10:00,1.2666,1.26665,1.26635,1.2664,17000000.0
2009-02-27 20:11:00,1.2664,1.26655,1.2662,1.26625,80600000.0
2009-02-27 20:12:00,1.2663,1.26645,1.26625,1.26645,18600000.0
2009-02-27 20:13:00,1.2665,1.2676,1.2665,1.2676,53600000.0
2009-02-27 20:14:00,1.2676,1.2678,1.26655,1.2669,114000000.0
2009-02-27 20:15:00,1.2669,1.2675,1.26675,1.26735,81200000.0
2009-02-27 20:16:00,1.26735,1.2677,1.2672,1.2673,81000000.0
2009-02-27 20:17:00,1.26725,1.26735,1.26695,1.2673,67800000.0
2009-02-27 20:18:00,1.2673,1.2674,1.2671,1.2674,44200000.0
2009-02-27 20:19:00,1.26735,1.26815,1.2673,1.2679,71800000.0
2009-02-27 20:20:00,1.26795,1.26795,1.2656,1.26725,178100002.0
2009-02-27 20:21:00,1.2672,1.2675,1.26715,1.26745,42000000.0
2009-02-27 20:22:00,1.2675,1.2675,1.26675,1.2668,55200000.0
2009-02-27 20:23:00,1.2668,1.267,1.26635,1.2665,66800000.0
2009-02-27 20:24:00,1.26655,1.26685,1.2665,1.2665,75800000.0
2009-02-27 20:25:00,1.2665,1.26685,1.2665,1.2667,42000000.0
2009-02-27 20:26:00,1.26675,1.26675,1.2664,1.26655,38600000.0
2009-02-27 20:27:00,1.2666,1.267,1.2666,1.2668,43000000.0
2009-02-27 20:28:00,1.2668,1.2668,1.26645,1.26665,88600000.0
2009-02-27 20:29:00,1.2667,1.267,1.26625,1.2666,57000000.0
2009-02-27 20:30:00,1.2666,1.2674,1.2666,1.2673,76600000.0
2009-02-27 20:31:00,1.2673,1.2682,1.2668,1.2675,150200000.0
2009-02-27 20:32:00,1.2675,1.2675,1.26615,1.26725,157200000.0
2009-02-27 20:33:00,1.26715,1.2681,1.2671,1.26795,117400000.0
2009-02-27 20:34:00,1.26815,1.26835,1.26755,1.2679,147200000.0
2009-02-27 20:35:00,1.2679,1.2686,1.2678,1.26835,97600000.0
2009-02-27 20:36:00,1.26835,1.27015,1.2677,1.27005,126600000.0
2009-02-27 20:37:00,1.27,1.2706,1.2698,1.2705,90200000.0
2009-02-27 20:38:00,1.27045,1.2705,1.2693,1.27025,163400000.0
2009-02-27 20:39:00,1.2702,1.2702,1.2688,1.2696,105600000.0
2009-02-27 20:40:00,1.26955,1.2703,1.26905,1.2703,132200000.0
2009-02-27 20:41:00,1.2703,1.27055,1.2693,1.2693,54600000.0
2009-02-27 20:42:00,1.2693,1.26975,1.2693,1.26975,89800000.0
2009-02-27 20:43:00,1.26985,1.26985,1.26935,1.26985,78600000.0
2009-02-27 20:44:00,1.26965,1.2701,1.2696,1.2701,39200000.0
2009-02-27 20:45:00,1.2701,1.2701,1.26965,1.2699,56400000.0
2009-02-27 20:46:00,1.2699,1.26995,1.2692,1.2695,44400000.0
2009-02-27 20:47:00,1.26955,1.2697,1.2693,1.2695,64600000.0
2009-02-27 20:48:00,1.26945,1.26945,1.2688,1.2693,95400000.0
2009-02-27 20:49:00,1.2693,1.2693,1.269,1.2691,35800000.0
2009-02-27 20:50:00,1.2691,1.2691,1.26875,1.269,60800000.0
2009-02-27 20:51:00,1.2689,1.26965,1.2689,1.2695,90800000.0
2009-02-27 20:52:00,1.2696,1.2697,1.2694,1.2695,40600000.0
2009-02-27 20:53:00,1.2695,1.26965,1.2694,1.2695,42000000.0
2009-02-27 20:54:00,1.26965,1.27,1.26965,1.26995,33600000.0
2009-02-27 20:55:00,1.26995,1.26995,1.26975,1.26975,9600000.0
2009-02-27 20:56:00,1.2698,1.2699,1.2695,1.2696,114000000.0
2009-02-27 20:57:00,1.2696,1.2696,1.2696,1.2696,23600000.0
2009-02-27 20:58:00,1.2696,1.2696,1.26945,1.2695,55400000.0
2009-02-27 20:59:00,1.26945,1.26945,1.26935,1.2694,28600000.0
2009-02-27 21:00:00,1.2694,1.26945,1.2693,1.2693,25600000.0
2009-02-27 21:01:00,1.2694,1.26945,1.269,1.2692,28400000.0
2009-02-27 21:02:00,1.2692,1.2702,1.2692,1.27,123600000.0
2009-02-27 21:03:00,1.27,1.27,1.26915,1.2692,98400000.0
2009-02-27 21:04:00,1.2692,1.26955,1.26915,1.26925,54200000.0
2009-02-27 21:05:00,1.26915,1.26925,1.2687,1.2691,70000000.0
2009-02-27 21:06:00,1.2691,1.2695,1.269,1.2693,58600000.0
2009-02-27 21:07:00,1.26935,1.26955,1.26925,1.26955,71800000.0
2009-02-27 21:08:00,1.26965,1.27,1.26965,1.2697,35400000.0
2009-02-27 21:09:00,1.26965,1.26995,1.26945,1.2699,64400000.0
2009-02-27 21:10:00,1.2699,1.2704,1.26945,1.2701,81400000.0
2009-02-27 21:11:00,1.2702,1.2703,1.26985,1.26985,23400000.0
2009-02-27 21:12:00,1.2699,1.26995,1.26945,1.2695,33400000.0
2009-02-27 21:13:00,1.2695,1.27045,1.2695,1.27015,71200000.0
2009-02-27 21:14:00,1.2702,1.2705,1.2699,1.2704,92400000.0
2009-02-27 21:15:00,1.27045,1.27045,1.2696,1.27005,127480000.0
2009-02-27 21:16:00,1.27005,1.27005,1.2696,1.2699,74000000.0
2009-02-27 21:17:00,1.2699,1.2699,1.2698,1.2699,13600000.0
2009-02-27 21:18:00,1.2699,1.2712,1.2699,1.27105,144000000.0
2009-02-27 21:19:00,1.27115,1.27115,1.2704,1.2706,121000000.0
2009-02-27 21:20:00,1.27055,1.2708,1.27015,1.2707,148400000.0
2009-02-27 21:21:00,1.2708,1.27095,1.2705,1.2708,78000000.0
2009-02-27 21:22:00,1.2708,1.27085,1.2705,1.2705,93600000.0
2009-02-27 21:23:00,1.2707,1.27085,1.2706,1.27075,65200000.0
2009-02-27 21:24:00,1.27075,1.27075,1.26985,1.27,67600000.0
2009-02-27 21:25:00,1.27,1.27025,1.2696,1.26995,51000000.0
2009-02-27 21:26:00,1.26975,1.2702,1.2694,1.2694,123800000.0
2009-02-27 21:27:00,1.2694,1.26945,1.269,1.2692,29600000.0
2009-02-27 21:28:00,1.2693,1.2697,1.269,1.26905,94800000.0
2009-02-27 21:29:00,1.269,1.2695,1.26895,1.2695,54800000.0
2009-02-27 21:30:00,1.2695,1.2695,1.26805,1.2684,152800000.0
2009-02-27 21:31:00,1.2685,1.2686,1.2683,1.2686,77200000.0
2009-02-27 21:32:00,1.2686,1.2686,1.2683,1.2685,58600000.0
2009-02-27 21:33:00,1.2685,1.2689,1.2685,1.2687,57600000.0
2009-02-27 21:34:00,1.2687,1.2693,1.2686,1.2689,91800000.0
2009-02-27 21:35:00,1.269,1.2691,1.2686,1.26865,192800000.0
2009-02-27 21:36:00,1.2687,1.2695,1.2687,1.2688,201400000.0
2009-02-27 21:37:00,1.26895,1.2693,1.26885,1.26895,88400000.0
2009-02-27 21:38:00,1.26895,1.2693,1.26865,1.26895,56200000.0
2009-02-27 21:39:00,1.2689,1.2693,1.2687,1.26915,93200000.0
2009-02-27 21:40:00,1.2692,1.2692,1.26895,1.2691,29400000.0
2009-02-27 21:41:00,1.2691,1.2694,1.26885,1.2692,49400000.0
2009-02-27 21:42:00,1.2692,1.26945,1.26885,1.2689,129800000.0
2009-02-27 21:43:00,1.2691,1.26945,1.2689,1.26945,70400000.0
2009-02-27 21:44:00,1.2696,1.2707,1.2696,1.2706,128400000.0
2009-02-27 21:45:00,1.2706,1.2706,1.26965,1.26965,90200000.0
2009-02-27 21:46:00,1.2696,1.2698,1.2695,1.26975,20200000.0
2009-02-27 21:47:00,1.26975,1.26975,1.2693,1.2693,45800000.0
2009-02-27 21:48:00,1.2694,1.26985,1.26925,1.26925,50600000.0
2009-02-27 21:49:00,1.26955,1.26975,1.26955,1.2696,21600000.0
2009-02-27 21:50:00,1.2696,1.2697,1.2693,1.2697,64200000.0
2009-02-27 21:51:00,1.2697,1.26975,1.26915,1.2692,65400000.0
2009-02-27 21:52:00,1.26915,1.2693,1.26895,1.2692,31600000.0
2009-02-27 21:53:00,1.2692,1.2693,1.26895,1.26915,58400000.0
2009-02-27 21:54:00,1.2692,1.2694,1.2691,1.2693,65800000.0
2009-02-27 21:55:00,1.2693,1.2694,1.2693,1.2694,27600000.0
2009-02-27 21:56:00,1.2694,1.2694,1.26825,1.2684,110400000.0
2009-02-27 21:57:00,1.26855,1.2688,1.2685,1.2687,26200000.0
2009-02-27 21:58:00,1.2687,1.2688,1.2684,1.26855,34200000.0
2009-02-27 21:59:00,1.26845,1.2696,1.26845,1.2694,116200000.0
2009-02-27 22:00:00,1.2694,1.26955,1.26845,1.2688,100000000.0
2009-02-27 22:01:00,1.26895,1.26895,1.2687,1.2688,34000000.0
2009-02-27 22:02:00,1.2688,1.2693,1.2687,1.2688,122600000.0
2009-02-27 22:03:00,1.2688,1.269,1.2688,1.2689,40800000.0
2009-02-27 22:04:00,1.2689,1.269,1.26875,1.269,29800000.0
2009-02-27 22:05:00,1.269,1.26915,1.2682,1.269,172200000.0
2009-02-27 22:06:00,1.269,1.2695,1.26845,1.26865,164600000.0
2009-02-27 22:07:00,1.2688,1.2691,1.26865,1.26885,73200000.0
2009-02-27 22:08:00,1.2689,1.2695,1.26865,1.2695,89000000.0
2009-02-27 22:09:00,1.26955,1.27025,1.26955,1.2698,54000000.0
2009-02-27 22:10:00,1.2697,1.2697,1.26865,1.269,137000000.0
2009-02-27 22:11:00,1.269,1.2702,1.269,1.2695,89400000.0
2009-02-27 22:12:00,1.2696,1.2698,1.26935,1.2695,75400000.0
2009-02-27 22:13:00,1.2695,1.2695,1.26895,1.26895,32200000.0
2009-02-27 22:14:00,1.26895,1.269,1.26875,1.26895,39800000.0
2009-02-27 22:15:00,1.269,1.26965,1.26895,1.26905,138600000.0
2009-02-27 22:16:00,1.2691,1.2705,1.26895,1.26995,167400000.0
2009-02-27 22:17:00,1.27,1.27085,1.2697,1.27085,124000000.0
2009-02-27 22:18:00,1.27095,1.271,1.2703,1.2705,76200000.0
2009-02-27 22:19:00,1.2705,1.2705,1.2701,1.2703,31800000.0
2009-02-27 22:20:00,1.2703,1.27035,1.26975,1.26985,64600000.0
2009-02-27 22:21:00,1.27,1.2705,1.26975,1.2701,56800000.0
2009-02-27 22:22:00,1.2701,1.27035,1.26955,1.2699,138800000.0
2009-02-27 22:23:00,1.27,1.2701,1.2692,1.2695,64800000.0
2009-02-27 22:24:00,1.2695,1.27005,1.2695,1.26975,129000000.0
2009-02-27 22:25:00,1.26975,1.26975,1.26965,1.26975,75400000.0
2009-02-27 22:26:00,1.26975,1.2704,1.2697,1.2704,93200000.0
2009-02-27 22:27:00,1.27045,1.27045,1.27,1.27015,19200000.0
2009-02-27 22:28:00,1.2702,1.27035,1.2699,1.27015,28800000.0
2009-02-27 22:29:00,1.27,1.2705,1.2697,1.27035,101800000.0
2009-02-27 22:30:00,1.27045,1.2705,1.26965,1.26995,74800000.0
2009-02-27 22:31:00,1.27,1.2702,1.2698,1.27,72400000.0
2009-02-27 22:32:00,1.27,1.27035,1.2697,1.2698,67000000.0
2009-02-27 22:33:00,1.2698,1.2699,1.2692,1.2695,71400000.0
2009-02-27 22:34:00,1.2695,1.2697,1.2691,1.26925,163600000.0
2009-02-27 22:35:00,1.26925,1.26985,1.2692,1.2698,129800000.0
2009-02-27 22:36:00,1.2698,1.26995,1.2691,1.2692,113200000.0
2009-02-27 22:37:00,1.2691,1.2696,1.26895,1.2695,242800000.0
2009-02-27 22:38:00,1.2696,1.2701,1.2695,1.2698,66400000.0
2009-02-27 22:39:00,1.2698,1.2704,1.2698,1.2704,156400000.0
2009-02-27 22:40:00,1.2704,1.2706,1.27015,1.27025,170800000.0
2009-02-27 22:41:00,1.2703,1.2706,1.26965,1.2699,129200000.0
2009-02-27 22:42:00,1.2699,1.2703,1.26965,1.27005,75200000.0
2009-02-27 22:43:00,1.27,1.27,1.2698,1.2698,20600000.0
2009-02-27 22:44:00,1.2698,1.2698,1.2691,1.2692,53600000.0
2009-02-27 22:45:00,1.2692,1.2698,1.26905,1.2693,85800000.0
2009-02-27 22:46:00,1.2694,1.2694,1.26905,1.2692,87000000.0
2009-02-27 22:47:00,1.26925,1.2696,1.26915,1.2693,123200000.0
2009-02-27 22:48:00,1.2693,1.2694,1.26915,1.2694,73000000.0
2009-02-27 22:49:00,1.2694,1.26955,1.2692,1.26955,96600000.0
2009-02-27 22:50:00,1.2697,1.2698,1.2696,1.2697,125600000.0
2009-02-27 22:51:00,1.2696,1.2701,1.2696,1.2701,150200000.0
2009-02-27 22:52:00,1.27015,1.2714,1.27015,1.27095,116200000.0
2009-02-27 22:53:00,1.27105,1.27155,1.27085,1.2715,94800000.0
2009-02-27 22:54:00,1.2715,1.2715,1.27085,1.27145,67800000.0
2009-02-27 22:55:00,1.2714,1.2715,1.2708,1.2711,81600000.0
2009-02-27 22:56:00,1.2712,1.2714,1.2708,1.2709,87000000.0
2009-02-27 22:57:00,1.2709,1.27165,1.2709,1.27165,109600000.0
2009-02-27 22:58:00,1.2717,1.27185,1.27115,1.2717,104000000.0
2009-02-27 22:59:00,1.2717,1.27255,1.2716,1.272,158600000.0
2009-02-27 23:00:00,1.2722,1.27225,1.27145,1.27175,57600000.0
2009-02-27 23:01:00,1.2717,1.27225,1.2716,1.27225,21600000.0
2009-02-27 23:02:00,1.27225,1.2723,1.27195,1.27205,38400000.0
2009-02-27 23:03:00,1.27205,1.27205,1.27205,1.27205,52800000.0
2009-02-27 23:04:00,1.27205,1.27225,1.272,1.2721,108600000.0
2009-02-27 23:05:00,1.2721,1.2725,1.272,1.2723,94800000.0
2009-02-27 23:06:00,1.27245,1.2725,1.27245,1.2725,20800000.0
2009-02-27 23:07:00,1.2725,1.27275,1.27245,1.27265,82400000.0
2009-02-27 23:08:00,1.27275,1.27295,1.27245,1.2728,38600000.0
2009-02-27 23:09:00,1.2728,1.2728,1.2727,1.27275,30600000.0
2009-02-27 23:10:00,1.27285,1.2729,1.27285,1.2729,12400000.0
2009-02-27 23:11:00,1.2729,1.2729,1.27285,1.27285,10600000.0
2009-02-27 23:12:00,1.27285,1.27295,1.27285,1.2729,18200000.0
2009-02-27 23:13:00,1.273,1.2731,1.27275,1.27275,83000000.0
2009-02-27 23:14:00,1.2728,1.2729,1.2728,1.2729,19400000.0
2009-02-27 23:15:00,1.2729,1.27315,1.2729,1.2729,37800000.0
2009-02-27 23:16:00,1.27285,1.27315,1.27285,1.2731,25000000.0
2009-02-27 23:17:00,1.27325,1.27325,1.2729,1.2729,29400000.0
2009-02-27 23:18:00,1.27295,1.27295,1.2726,1.2726,15600000.0
2009-02-27 23:19:00,1.2728,1.27305,1.27275,1.27275,10400000.0
2009-02-27 23:20:00,1.27295,1.273,1.2726,1.2726,49600000.0
2009-02-27 23:21:00,1.27255,1.2728,1.2721,1.2722,105400000.0
2009-02-27 23:22:00,1.27225,1.27295,1.27225,1.27295,11000000.0
2009-02-27 23:23:00,1.273,1.2736,1.273,1.27345,100000000.0
2009-02-27 23:24:00,1.2735,1.27435,1.2731,1.2741,52800000.0
2009-02-27 23:25:00,1.27415,1.27435,1.2737,1.2743,48600000.0
2009-02-27 23:26:00,1.2743,1.2743,1.2737,1.27375,37400000.0
2009-02-27 23:27:00,1.27355,1.2738,1.27355,1.2738,11000000.0
2009-02-27 23:28:00,1.2738,1.27425,1.2737,1.2738,22800000.0
2009-02-27 23:29:00,1.27385,1.27385,1.27325,1.2736,23000000.0
2009-02-27 23:30:00,1.27355,1.2736,1.27295,1.2731,25000000.0
2009-02-27 23:31:00,1.273,1.2731,1.273,1.2731,7400000.0
2009-02-27 23:32:00,1.2731,1.2731,1.2727,1.2729,36200000.0
2009-02-27 23:33:00,1.2729,1.2734,1.2729,1.2734,27200000.0
2009-02-27 23:34:00,1.27318,1.27325,1.27295,1.27322,8000000.0
2009-02-27 23:35:00,1.2734,1.2734,1.2734,1.2734,5400000.0
2009-02-27 23:36:00,1.2734,1.2739,1.27325,1.2734,33400000.0
2009-02-27 23:37:00,1.2736,1.2743,1.2736,1.2743,33400000.0
2009-02-27 23:38:00,1.27445,1.27445,1.27385,1.274,24800000.0
2009-02-27 23:39:00,1.2743,1.27445,1.2743,1.27445,17200000.0
2009-02-27 23:40:00,1.27445,1.2749,1.27445,1.27475,23000000.0
2009-02-27 23:41:00,1.2748,1.27485,1.2747,1.27485,12800000.0
2009-02-27 23:42:00,1.27485,1.27485,1.27465,1.27485,12200000.0
2009-02-27 23:43:00,1.27485,1.27485,1.27445,1.27445,27400000.0
2009-02-27 23:44:00,1.27475,1.27515,1.2744,1.27495,52200000.0
2009-02-27 23:45:00,1.27515,1.27545,1.27475,1.2748,38400000.0
2009-02-27 23:46:00,1.2751,1.2754,1.2748,1.2749,29040000.0
2009-02-27 23:47:00,1.275,1.27505,1.27485,1.2749,49800000.0
2009-02-27 23:48:00,1.2748,1.27485,1.27385,1.27385,92400000.0
2009-02-27 23:49:00,1.274,1.27405,1.274,1.27405,6600000.0
2009-02-27 23:50:00,1.274,1.274,1.2733,1.2736,80800000.0
2009-02-27 23:51:00,1.2736,1.2745,1.27355,1.2744,49800000.0
2009-02-27 23:52:00,1.27455,1.27455,1.27375,1.2739,38200000.0
2009-02-27 23:53:00,1.2739,1.2743,1.27385,1.27405,28200000.0
2009-02-27 23:54:00,1.2741,1.2741,1.2734,1.27355,42800000.0
2009-02-27 23:55:00,1.2735,1.27395,1.27325,1.27395,35200000.0
2009-02-27 23:56:00,1.27395,1.274,1.2734,1.274,59200000.0
2009-02-27 23:57:00,1.274,1.2741,1.274,1.274,20800000.0
2009-02-27 23:58:00,1.274,1.2748,1.274,1.2748,13000000.0
2009-02-27 23:59:00,1.2747,1.2747,1.27425,1.2746,26600000.0
2009-03-02 00:00:00,1.27755,1.2776,1.27755,1.2776,81400000.0
2009-03-02 00:06:00,1.27755,1.27755,1.27755,1.27755,81400000.0
2009-03-02 00:07:00,1.27775,1.27799,1.27775,1.27785,81400000.0
2009-03-02 00:09:00,1.2777,1.27785,1.2777,1.2778,81400000.0
2009-03-02 00:10:00,1.2777,1.2778,1.2777,1.2778,81400000.0
2009-03-02 00:11:00,1.27777,1.27785,1.2777,1.27785,81400000.0
2009-03-02 00:12:00,1.2779,1.2779,1.27728,1.27729,81400000.0
2009-03-02 00:13:00,1.27728,1.27751,1.27728,1.27751,81400000.0
2009-03-02 00:14:00,1.27753,1.27753,1.2774,1.2775,81400000.0
2009-03-02 00:15:00,1.27755,1.2776,1.2774,1.2776,81400000.0
2009-03-02 00:16:00,1.2775,1.27805,1.2775,1.27764,81400000.0
2009-03-02 00:17:00,1.27765,1.27773,1.27764,1.27765,81400000.0
2009-03-02 00:18:00,1.27772,1.27779,1.27772,1.27775,81400000.0
2009-03-02 00:19:00,1.27774,1.27815,1.27769,1.27815,81400000.0
2009-03-02 00:20:00,1.27816,1.2782,1.27797,1.27802,81400000.0
2009-03-02 00:21:00,1.27799,1.2781,1.27793,1.2781,81400000.0
2009-03-02 00:22:00,1.27805,1.27805,1.27787,1.27793,81400000.0
2009-03-02 00:23:00,1.27794,1.27802,1.2778,1.27792,81400000.0
2009-03-02 00:24:00,1.2779,1.27791,1.27786,1.27789,81400000.0
2009-03-02 00:25:00,1.27786,1.2779,1.27786,1.27788,81400000.0
2009-03-02 00:26:00,1.27787,1.2782,1.27787,1.2782,81400000.0
2009-03-02 00:27:00,1.27821,1.27835,1.27821,1.27835,81400000.0
2009-03-02 00:28:00,1.27842,1.27842,1.27825,1.27825,81400000.0
2009-03-02 00:29:00,1.27837,1.27842,1.27835,1.27836,81400000.0
2009-03-02 00:30:00,1.2784,1.27855,1.27836,1.2785,81400000.0
2009-03-02 00:31:00,1.27855,1.27878,1.2785,1.27875,81400000.0
2009-03-02 00:32:00,1.2787,1.27905,1.2787,1.27905,81400000.0
2009-03-02 00:33:00,1.27902,1.27906,1.27877,1.27877,81400000.0
2009-03-02 00:34:00,1.27875,1.27885,1.27875,1.27879,81400000.0
2009-03-02 00:35:00,1.27887,1.27891,1.27879,1.27882,81400000.0
2009-03-02 00:36:00,1.27875,1.27882,1.27875,1.27877,81400000.0
2009-03-02 00:37:00,1.2788,1.27888,1.2788,1.27886,81400000.0
2009-03-02 00:38:00,1.27884,1.27891,1.27879,1.27889,81400000.0
2009-03-02 00:39:00,1.27898,1.27898,1.27822,1.27865,81400000.0
2009-03-02 00:40:00,1.27867,1.27871,1.27863,1.27864,81400000.0
2009-03-02 00:41:00,1.2786,1.27886,1.27855,1.27877,81400000.0
2009-03-02 00:42:00,1.27873,1.2788,1.27845,1.2787,81400000.0
2009-03-02 00:43:00,1.27865,1.27873,1.27853,1.27853,81400000.0
2009-03-02 00:44:00,1.27855,1.27905,1.27855,1.27905,81400000.0
2009-03-02 00:45:00,1.279,1.27905,1.27875,1.2788,81400000.0
2009-03-02 00:46:00,1.27879,1.27901,1.27879,1.27901,81400000.0
2009-03-02 00:47:00,1.27904,1.27905,1.27882,1.27884,81400000.0
2009-03-02 00:48:00,1.27879,1.27907,1.2787,1.27905,81400000.0
2009-03-02 00:49:00,1.279,1.279,1.2788,1.2788,81400000.0
2009-03-02 00:50:00,1.27876,1.27915,1.27876,1.27894,81400000.0
2009-03-02 00:51:00,1.279,1.27907,1.27894,1.27897,81400000.0
2009-03-02 00:52:00,1.27877,1.27897,1.2786,1.2788,81400000.0
2009-03-02 00:53:00,1.27882,1.27902,1.27876,1.27902,81400000.0
2009-03-02 00:54:00,1.27905,1.27915,1.27905,1.2791,81400000.0
2009-03-02 00:55:00,1.27917,1.2792,1.27884,1.27895,81400000.0
2009-03-02 00:56:00,1.27881,1.27887,1.2788,1.27884,81400000.0
2009-03-02 00:57:00,1.27879,1.27915,1.27872,1.27907,81400000.0
2009-03-02 00:58:00,1.2791,1.2791,1.27885,1.27905,81400000.0
2009-03-02 00:59:00,1.27907,1.27925,1.27907,1.27907,81400000.0
2009-03-02 01:00:00,1.27915,1.27925,1.2788,1.27885,81400000.0
2009-03-02 01:01:00,1.27875,1.27875,1.27851,1.27851,81400000.0
2009-03-02 01:02:00,1.27845,1.2786,1.27843,1.27857,81400000.0
2009-03-02 01:03:00,1.27855,1.27865,1.27855,1.27857,81400000.0
2009-03-02 01:04:00,1.27855,1.27875,1.27855,1.27872,81400000.0
2009-03-02 01:05:00,1.27867,1.27924,1.27856,1.27899,81400000.0
2009-03-02 01:06:00,1.2791,1.27926,1.27909,1.2791,81400000.0
2009-03-02 01:07:00,1.27908,1.2792,1.27895,1.27903,81400000.0
2009-03-02 01:08:00,1.27915,1.27933,1.27887,1.27928,81400000.0
2009-03-02 01:09:00,1.27929,1.2793,1.2789,1.27904,81400000.0
2009-03-02 01:10:00,1.27905,1.27907,1.27897,1.27905,81400000.0
2009-03-02 01:11:00,1.27907,1.27918,1.279,1.27912,81400000.0
2009-03-02 01:12:00,1.27913,1.27913,1.27835,1.27855,81400000.0
2009-03-02 01:13:00,1.2785,1.27875,1.27845,1.27865,81400000.0
2009-03-02 01:14:00,1.27887,1.27929,1.27832,1.27832,81400000.0
2009-03-02 01:15:00,1.27837,1.27855,1.27825,1.2783,81400000.0
2009-03-02 01:16:00,1.27834,1.27843,1.27805,1.27805,81400000.0
2009-03-02 01:17:00,1.278,1.27825,1.27795,1.27817,81400000.0
2009-03-02 01:18:00,1.2782,1.27865,1.2781,1.2786,81400000.0
2009-03-02 01:19:00,1.27857,1.27865,1.27825,1.2784,81400000.0
2009-03-02 01:20:00,1.27845,1.27846,1.27836,1.2784,81400000.0
2009-03-02 01:21:00,1.27842,1.2785,1.27835,1.27847,81400000.0
2009-03-02 01:22:00,1.27845,1.27912,1.27845,1.2791,81400000.0
2009-03-02 01:23:00,1.27905,1.27935,1.27905,1.27932,81400000.0
2009-03-02 01:24:00,1.27935,1.2794,1.27905,1.27914,81400000.0
2009-03-02 01:25:00,1.27916,1.27955,1.2787,1.27875,81400000.0
2009-03-02 01:26:00,1.27872,1.27943,1.27855,1.27905,81400000.0
2009-03-02 01:27:00,1.27912,1.27926,1.27905,1.27905,81400000.0
2009-03-02 01:28:00,1.27917,1.27931,1.27915,1.27931,81400000.0
2009-03-02 01:29:00,1.27925,1.27925,1.27916,1.2792,81400000.0
2009-03-02 01:30:00,1.27925,1.27925,1.279,1.27922,81400000.0
2009-03-02 01:31:00,1.2793,1.27934,1.27923,1.27927,81400000.0
2009-03-02 01:32:00,1.27928,1.27949,1.27922,1.27948,81400000.0
2009-03-02 01:33:00,1.2795,1.27955,1.27925,1.27925,81400000.0
2009-03-02 01:34:00,1.2793,1.27937,1.27917,1.27935,81400000.0
2009-03-02 01:35:00,1.27937,1.27955,1.27921,1.27945,81400000.0
2009-03-02 01:36:00,1.27955,1.27965,1.27945,1.27952,81400000.0
2009-03-02 01:37:00,1.27955,1.27965,1.2793,1.27965,81400000.0
2009-03-02 01:38:00,1.27967,1.27971,1.27961,1.27961,81400000.0
2009-03-02 01:39:00,1.27968,1.27971,1.27967,1.27971,81400000.0
2009-03-02 01:40:00,1.2793,1.27962,1.27925,1.27937,81400000.0
2009-03-02 01:41:00,1.27938,1.27945,1.2793,1.27945,81400000.0
2009-03-02 01:42:00,1.2794,1.2794,1.27927,1.27927,81400000.0
2009-03-02 01:43:00,1.2793,1.27933,1.2792,1.2792,81400000.0
2009-03-02 01:44:00,1.27918,1.27928,1.27905,1.27905,81400000.0
2009-03-02 01:45:00,1.2792,1.27935,1.27892,1.27892,81400000.0
2009-03-02 01:46:00,1.27895,1.27925,1.27895,1.2791,81400000.0
2009-03-02 01:47:00,1.27922,1.27926,1.27908,1.27908,81400000.0
2009-03-02 01:48:00,1.2791,1.27912,1.27902,1.27903,81400000.0
2009-03-02 01:49:00,1.27899,1.27899,1.27892,1.27897,81400000.0
2009-03-02 01:50:00,1.27905,1.2791,1.27897,1.27905,81400000.0
2009-03-02 01:51:00,1.27912,1.27912,1.2789,1.27895,81400000.0
2009-03-02 01:52:00,1.2789,1.27926,1.2789,1.27925,81400000.0
2009-03-02 01:53:00,1.27921,1.27926,1.27905,1.27923,81400000.0
2009-03-02 01:54:00,1.27925,1.27945,1.27925,1.2794,81400000.0
2009-03-02 01:55:00,1.27928,1.2797,1.27922,1.2797,81400000.0
2009-03-02 01:56:00,1.27972,1.2803,1.2796,1.2803,81400000.0
2009-03-02 01:57:00,1.28025,1.28025,1.27945,1.27967,81400000.0
2009-03-02 01:58:00,1.27965,1.27965,1.2795,1.2795,81400000.0
2009-03-02 01:59:00,1.27962,1.27994,1.2795,1.27994,81400000.0
2009-03-02 02:00:00,1.27905,1.2796,1.2783,1.2786,81400000.0
2009-03-02 02:01:00,1.2786,1.2786,1.2785,1.2785,8600000.0
2009-03-02 02:02:00,1.27855,1.27855,1.27855,1.27855,1200000.0
2009-03-02 02:03:00,1.27855,1.27855,1.27855,1.27855,8400000.0
2009-03-02 02:04:00,1.27865,1.2787,1.27865,1.2787,7600000.0
2009-03-02 02:05:00,1.2787,1.2792,1.27845,1.27885,22400000.0
2009-03-02 02:06:00,1.279,1.27915,1.27895,1.279,19600000.0
2009-03-02 02:07:00,1.279,1.2792,1.27825,1.2788,35400000.0
2009-03-02 02:08:00,1.2791,1.27925,1.279,1.2792,23800000.0
2009-03-02 02:09:00,1.27905,1.2791,1.279,1.27905,9600000.0
2009-03-02 02:10:00,1.2791,1.2791,1.27905,1.2791,17600000.0
2009-03-02 02:11:00,1.2791,1.2791,1.2791,1.2791,22400000.0
2009-03-02 02:12:00,1.2791,1.2791,1.2779,1.278,19200000.0
2009-03-02 02:13:00,1.27795,1.27835,1.2778,1.2783,9000000.0
2009-03-02 02:14:00,1.27825,1.27925,1.27795,1.278,53600000.0
2009-03-02 02:15:00,1.2789,1.2789,1.2778,1.278,17600000.0
2009-03-02 02:16:00,1.27835,1.27835,1.2779,1.278,5800000.0
2009-03-02 02:17:00,1.2779,1.27845,1.2779,1.27815,59000000.0
2009-03-02 02:18:00,1.2782,1.27855,1.2782,1.27855,14400000.0
2009-03-02 02:19:00,1.27855,1.27855,1.2783,1.2783,25000000.0
2009-03-02 02:20:00,1.27825,1.27845,1.27825,1.27835,7200000.0
2009-03-02 02:21:00,1.2785,1.27855,1.2785,1.27855,4800000.0
2009-03-02 02:22:00,1.2782,1.27925,1.2782,1.27915,31400000.0
2009-03-02 02:23:00,1.2792,1.2794,1.27915,1.2794,44800000.0
2009-03-02 02:24:00,1.2795,1.2795,1.2789,1.27925,44800000.0
2009-03-02 02:25:00,1.2795,1.2796,1.27785,1.2779,75200000.0
2009-03-02 02:26:00,1.27815,1.2794,1.27785,1.27875,24000000.0
2009-03-02 02:27:00,1.27867,1.27887,1.27847,1.27847,10600000.0
2009-03-02 02:28:00,1.2789,1.2789,1.2789,1.2789,22200000.0
2009-03-02 02:29:00,1.27895,1.27895,1.27895,1.27895,1000000.0
2009-03-02 02:30:00,1.2789,1.27895,1.2789,1.27895,35200000.0
2009-03-02 02:31:00,1.27895,1.27895,1.27895,1.27895,19600000.0
2009-03-02 02:32:00,1.27895,1.27925,1.27895,1.27925,15800000.0
2009-03-02 02:33:00,1.2794,1.27945,1.2788,1.27885,32600000.0
2009-03-02 02:34:00,1.27895,1.27895,1.27895,1.27895,12200000.0
2009-03-02 02:35:00,1.27895,1.27955,1.27895,1.2794,45200000.0
2009-03-02 02:36:00,1.2795,1.2797,1.2794,1.27955,52600000.0
2009-03-02 02:37:00,1.27955,1.2798,1.2788,1.2798,24200000.0
2009-03-02 02:38:00,1.2799,1.2799,1.2799,1.2799,4800000.0
2009-03-02 02:39:00,1.27935,1.27935,1.27901,1.27901,20400000.0
2009-03-02 02:40:00,1.2798,1.2799,1.2788,1.27915,50400000.0
2009-03-02 02:41:00,1.2796,1.2796,1.27915,1.2794,11600000.0
2009-03-02 02:42:00,1.27945,1.27945,1.27905,1.27905,4400000.0
2009-03-02 02:43:00,1.27915,1.27915,1.2789,1.2789,4400000.0
2009-03-02 02:44:00,1.27895,1.27905,1.2789,1.2789,42000000.0
2009-03-02 02:45:00,1.2789,1.27945,1.2786,1.2789,100400000.0
2009-03-02 02:46:00,1.2791,1.27915,1.27895,1.27895,11000000.0
2009-03-02 02:47:00,1.279,1.279,1.279,1.279,6000000.0
2009-03-02 02:48:00,1.279,1.279,1.279,1.279,1000000.0
2009-03-02 02:49:00,1.279,1.279,1.2789,1.2789,120400000.0
2009-03-02 02:50:00,1.279,1.279,1.2789,1.279,54000002.0
2009-03-02 02:51:00,1.279,1.279,1.2789,1.27895,102200000.0
2009-03-02 02:52:00,1.279,1.2791,1.27895,1.279,39800000.0
2009-03-02 02:53:00,1.27895,1.2791,1.27885,1.279,69800000.0
2009-03-02 02:54:00,1.27905,1.2792,1.27905,1.2792,4200000.0
2009-03-02 02:55:00,1.27915,1.2797,1.27915,1.27965,23000000.0
2009-03-02 02:56:00,1.27975,1.2804,1.2795,1.2803,64600000.0
2009-03-02 02:57:00,1.28025,1.28025,1.27895,1.2791,84800000.0
2009-03-02 02:58:00,1.2791,1.2791,1.27905,1.27905,21000000.0
2009-03-02 02:59:00,1.27905,1.27975,1.27905,1.27975,10000000.0
2009-03-02 03:00:00,1.28,1.28,1.27895,1.27925,27600000.0
2009-03-02 03:01:00,1.27925,1.28,1.2791,1.28,54400000.0
2009-03-02 03:02:00,1.28,1.28,1.28,1.28,5800000.0
2009-03-02 03:03:00,1.27983,1.27996,1.27939,1.27996,14800000.0
2009-03-02 03:04:00,1.2801,1.2802,1.28005,1.28005,9000000.0
2009-03-02 03:05:00,1.2801,1.2801,1.28,1.2801,18800000.0
2009-03-02 03:06:00,1.2801,1.2801,1.2801,1.2801,2000000.0
2009-03-02 03:07:00,1.28,1.28,1.27915,1.2797,60600000.0
2009-03-02 03:08:00,1.27985,1.27985,1.2798,1.2798,15000000.0
2009-03-02 03:09:00,1.2798,1.27985,1.27895,1.2792,31600000.0
2009-03-02 03:10:00,1.2797,1.27985,1.2789,1.27905,16000000.0
2009-03-02 03:11:00,1.27905,1.27925,1.27895,1.27905,7000000.0
2009-03-02 03:12:00,1.27905,1.2795,1.27905,1.2795,13000000.0
2009-03-02 03:13:00,1.27955,1.27955,1.2789,1.27905,12400000.0
2009-03-02 03:14:00,1.27925,1.27935,1.27895,1.27905,5000000.0
2009-03-02 03:15:00,1.2792,1.2792,1.27905,1.27905,32200000.0
2009-03-02 03:16:00,1.27932,1.2794,1.27872,1.27908,16600000.0
2009-03-02 03:17:00,1.2791,1.2791,1.27905,1.2791,3000000.0
2009-03-02 03:18:00,1.2791,1.2791,1.2785,1.2786,106800000.0
2009-03-02 03:19:00,1.2786,1.2786,1.2774,1.2779,38800000.0
2009-03-02 03:20:00,1.2779,1.2779,1.2779,1.2779,7400000.0
2009-03-02 03:21:00,1.27803,1.27808,1.27791,1.27791,8400000.0
2009-03-02 03:22:00,1.27727,1.27762,1.27717,1.27757,24200000.0
2009-03-02 03:23:00,1.2779,1.2779,1.2779,1.2779,4800000.0
2009-03-02 03:24:00,1.2779,1.2779,1.2779,1.2779,3200000.0
2009-03-02 03:25:00,1.27785,1.27785,1.27785,1.27785,6000000.0
2009-03-02 03:26:00,1.27785,1.2779,1.27785,1.2779,14600000.0
2009-03-02 03:27:00,1.2779,1.2779,1.2779,1.2779,4800000.0
2009-03-02 03:28:00,1.2779,1.2779,1.2779,1.2779,19200000.0
2009-03-02 03:29:00,1.2779,1.2779,1.2779,1.2779,28800000.0
2009-03-02 03:30:00,1.2779,1.278,1.2779,1.278,50000000.0
2009-03-02 03:31:00,1.278,1.278,1.2779,1.2779,10600000.0
2009-03-02 03:32:00,1.27817,1.27817,1.2774,1.27777,17200000.0
2009-03-02 03:33:00,1.2776,1.27792,1.2776,1.27792,9000000.0
2009-03-02 03:34:00,1.27784,1.27802,1.27754,1.27792,14600000.0
2009-03-02 03:35:00,1.2779,1.2779,1.2779,1.2779,19200000.0
2009-03-02 03:36:00,1.2779,1.2779,1.2779,1.2779,14400000.0
2009-03-02 03:37:00,1.2779,1.2779,1.2779,1.2779,3200000.0
2009-03-02 03:38:00,1.2779,1.2779,1.2769,1.27695,73600000.0
2009-03-02 03:39:00,1.27695,1.27695,1.27615,1.2767,113200000.0
2009-03-02 03:40:00,1.2767,1.2767,1.2753,1.2759,132600001.0
2009-03-02 03:41:00,1.2759,1.27605,1.2753,1.2757,70200000.0
2009-03-02 03:42:00,1.2756,1.2756,1.2756,1.2756,1200000.0
2009-03-02 03:43:00,1.2757,1.2757,1.2753,1.2753,42600000.0
2009-03-02 03:44:00,1.2754,1.2754,1.2754,1.2754,19200000.0
2009-03-02 03:45:00,1.2754,1.2754,1.2749,1.27495,70000000.0
2009-03-02 03:46:00,1.27495,1.27495,1.2745,1.27465,23000000.0
2009-03-02 03:47:00,1.27485,1.27485,1.27415,1.27435,73600000.0
2009-03-02 03:48:00,1.2744,1.2749,1.2742,1.27475,8000000.0
2009-03-02 03:49:00,1.27475,1.2749,1.2747,1.2748,46800000.0
2009-03-02 03:50:00,1.2749,1.27495,1.2747,1.27485,71400000.0
2009-03-02 03:51:00,1.2749,1.2749,1.27425,1.27445,33600000.0
2009-03-02 03:52:00,1.2745,1.2745,1.27425,1.27425,7600000.0
2009-03-02 03:53:00,1.2743,1.2743,1.27425,1.27425,4800000.0
2009-03-02 03:54:00,1.27425,1.2744,1.27425,1.2744,3600000.0
2009-03-02 03:55:00,1.2744,1.2744,1.27425,1.27425,11800000.0
2009-03-02 03:56:00,1.2744,1.2746,1.2744,1.2744,4600000.0
2009-03-02 03:57:00,1.27423,1.27446,1.27405,1.2744,19200000.0
2009-03-02 03:58:00,1.27445,1.27445,1.2744,1.27445,15800000.0
2009-03-02 03:59:00,1.2746,1.2747,1.2746,1.2747,5200000.0
2009-03-02 04:00:00,1.27435,1.27445,1.2742,1.27435,9200000.0
2009-03-02 04:01:00,1.27425,1.27435,1.27425,1.2743,6200000.0
2009-03-02 04:02:00,1.27425,1.2745,1.27425,1.2745,12400000.0
2009-03-02 04:03:00,1.2744,1.2744,1.2743,1.2743,6800000.0
2009-03-02 04:04:00,1.2743,1.2743,1.2743,1.2743,1200000.0
2009-03-02 04:05:00,1.27445,1.27445,1.2743,1.2743,4000000.0
2009-03-02 04:06:00,1.27425,1.27535,1.27425,1.2745,89000000.0
2009-03-02 04:07:00,1.27445,1.2753,1.27445,1.2753,4800000.0
2009-03-02 04:08:00,1.2753,1.2753,1.27425,1.2745,76800000.0
2009-03-02 04:09:00,1.2745,1.2745,1.2745,1.2745,10200000.0
2009-03-02 04:10:00,1.2745,1.2745,1.2745,1.2745,3600000.0
2009-03-02 04:11:00,1.2744,1.27465,1.27415,1.27455,35600000.0
2009-03-02 04:12:00,1.27425,1.27505,1.27425,1.2747,74200000.0
2009-03-02 04:13:00,1.27485,1.2762,1.27485,1.27585,24000000.0
2009-03-02 04:14:00,1.2755,1.2758,1.2753,1.2758,32000000.0
2009-03-02 04:15:00,1.2758,1.2758,1.2758,1.2758,1200000.0
2009-03-02 04:16:00,1.2758,1.2758,1.2758,1.2758,2400000.0
2009-03-02 04:17:00,1.2758,1.2764,1.2758,1.2764,14200000.0
2009-03-02 04:18:00,1.27645,1.27645,1.27565,1.27605,65800000.0
2009-03-02 04:19:00,1.276,1.276,1.27575,1.27575,9200000.0
2009-03-02 04:20:00,1.27605,1.27665,1.2757,1.2757,26000000.0
2009-03-02 04:21:00,1.2758,1.27585,1.2758,1.27585,4800000.0
2009-03-02 04:22:00,1.27585,1.27585,1.27585,1.27585,1200000.0
2009-03-02 04:23:00,1.27575,1.27577,1.27547,1.27562,139800000.0
2009-03-02 04:24:00,1.27595,1.27595,1.27595,1.27595,1200000.0
2009-03-02 04:25:00,1.27585,1.27585,1.2754,1.2754,6800000.0
2009-03-02 04:26:00,1.2755,1.2759,1.2755,1.2759,4600000.0
2009-03-02 04:27:00,1.2757,1.2759,1.2757,1.2759,6600000.0
2009-03-02 04:28:00,1.2757,1.2759,1.2757,1.2757,5600000.0
2009-03-02 04:29:00,1.27543,1.27577,1.27534,1.27577,47600000.0
2009-03-02 04:30:00,1.27569,1.27577,1.27556,1.27556,20200000.0
2009-03-02 04:31:00,1.27532,1.27532,1.27531,1.27531,6400000.0
2009-03-02 04:32:00,1.27485,1.27551,1.27485,1.27551,9800000.0
2009-03-02 04:33:00,1.27575,1.27575,1.27575,1.27575,4800000.0
2009-03-02 04:34:00,1.27556,1.27556,1.27547,1.2755,16600000.0
2009-03-02 04:35:00,1.27565,1.27635,1.2755,1.2762,36200000.0
2009-03-02 04:36:00,1.27625,1.27625,1.2756,1.27585,37600000.0
2009-03-02 04:37:00,1.27585,1.27585,1.27585,1.27585,1200000.0
2009-03-02 04:38:00,1.27605,1.27615,1.27575,1.27575,3200000.0
2009-03-02 04:39:00,1.27605,1.27625,1.27605,1.27615,10600000.0
2009-03-02 04:40:00,1.27563,1.2758,1.2756,1.2758,53600000.0
2009-03-02 04:41:00,1.27615,1.27615,1.27555,1.27565,34200000.0
2009-03-02 04:42:00,1.27565,1.27565,1.27555,1.27555,8600000.0
2009-03-02 04:43:00,1.27525,1.27539,1.27525,1.27531,6000000.0
2009-03-02 04:44:00,1.27565,1.27565,1.27565,1.27565,1000000.0
2009-03-02 04:45:00,1.27555,1.27565,1.27555,1.27555,5600000.0
2009-03-02 04:46:00,1.27565,1.27565,1.27545,1.27545,13600000.0
2009-03-02 04:47:00,1.2756,1.27605,1.2756,1.27605,6600000.0
2009-03-02 04:48:00,1.27573,1.27579,1.27558,1.27572,15000000.0
2009-03-02 04:49:00,1.27582,1.2759,1.27581,1.27583,10000000.0
2009-03-02 04:50:00,1.27589,1.27589,1.27568,1.2758,17000000.0
2009-03-02 04:51:00,1.27615,1.27615,1.27615,1.27615,6000000.0
2009-03-02 04:52:00,1.27615,1.27615,1.27615,1.27615,3600000.0
2009-03-02 04:53:00,1.2761,1.27665,1.2761,1.2766,12800000.0
2009-03-02 04:54:00,1.2766,1.2766,1.2766,1.2766,1200000.0
2009-03-02 04:55:00,1.2766,1.2768,1.2766,1.2768,5600000.0
2009-03-02 04:56:00,1.2769,1.27695,1.27685,1.2769,21600000.0
2009-03-02 04:57:00,1.2769,1.2769,1.27595,1.2767,52400000.0
2009-03-02 04:58:00,1.27705,1.27705,1.276,1.2767,78800000.0
2009-03-02 04:59:00,1.27675,1.27675,1.2767,1.2767,2400000.0
2009-03-02 05:00:00,1.27657,1.27686,1.27646,1.27646,52600000.0
2009-03-02 05:01:00,1.27645,1.27645,1.276,1.2761,25400000.0
2009-03-02 05:02:00,1.2761,1.2761,1.2761,1.2761,5200000.0
2009-03-02 05:03:00,1.27615,1.2768,1.27595,1.27595,41000000.0
2009-03-02 05:04:00,1.27595,1.27595,1.27595,1.27595,37400000.0
2009-03-02 05:05:00,1.27595,1.27655,1.27595,1.27655,17600000.0
2009-03-02 05:06:00,1.2768,1.2768,1.27605,1.2762,4000000.0
2009-03-02 05:07:00,1.27583,1.27605,1.27569,1.27574,73000000.0
2009-03-02 05:08:00,1.2762,1.27685,1.2762,1.27685,27600000.0
2009-03-02 05:09:00,1.27685,1.2769,1.27685,1.27685,3600000.0
2009-03-02 05:10:00,1.2769,1.27725,1.27675,1.2768,42399999.0
2009-03-02 05:11:00,1.2768,1.2768,1.2768,1.2768,19199999.0
2009-03-02 05:12:00,1.2768,1.2768,1.2767,1.2767,5200000.0
2009-03-02 05:13:00,1.27685,1.27685,1.2765,1.27659,15400000.0
2009-03-02 05:14:00,1.27683,1.27683,1.27634,1.27644,16400000.0
2009-03-02 05:15:00,1.2768,1.2768,1.27675,1.27675,8000000.0
2009-03-02 05:16:00,1.27675,1.27695,1.2763,1.2763,212800000.0
2009-03-02 05:17:00,1.27645,1.27645,1.27585,1.27585,116600000.0
2009-03-02 05:18:00,1.2767,1.2769,1.2767,1.2769,30400000.0
2009-03-02 05:19:00,1.2769,1.2771,1.276,1.2771,80399999.0
2009-03-02 05:20:00,1.2772,1.27725,1.27615,1.27625,207599995.0
2009-03-02 05:21:00,1.27625,1.2768,1.27625,1.27625,69000000.0
2009-03-02 05:22:00,1.2768,1.2768,1.2768,1.2768,2400000.0
2009-03-02 05:23:00,1.27665,1.27692,1.27665,1.27692,35400000.0
2009-03-02 05:24:00,1.277,1.2773,1.277,1.2773,30600000.0
2009-03-02 05:25:00,1.2773,1.2773,1.2765,1.277,21600000.0
2009-03-02 05:26:00,1.27666,1.2769,1.27658,1.27688,40200000.0
2009-03-02 05:27:00,1.277,1.277,1.27695,1.277,8000000.0
2009-03-02 05:28:00,1.277,1.277,1.27625,1.27625,33400000.0
2009-03-02 05:29:00,1.2763,1.2763,1.2763,1.2763,4000000.0
2009-03-02 05:30:00,1.2763,1.2763,1.2763,1.2763,1000000.0
2009-03-02 05:31:00,1.27638,1.27638,1.27615,1.27632,38400000.0
2009-03-02 05:32:00,1.2763,1.2763,1.2763,1.2763,2000000.0
2009-03-02 05:33:00,1.2763,1.2763,1.2763,1.2763,1000000.0
2009-03-02 05:34:00,1.27631,1.27632,1.27565,1.27565,14800000.0
2009-03-02 05:35:00,1.2763,1.2763,1.2763,1.2763,2000000.0
2009-03-02 05:36:00,1.2764,1.2764,1.27625,1.27625,4000000.0
2009-03-02 05:37:00,1.27638,1.27653,1.27604,1.2764,105400000.0
2009-03-02 05:38:00,1.2763,1.2763,1.2763,1.2763,6000000.0
2009-03-02 05:39:00,1.27645,1.2767,1.2762,1.2762,32800000.0
2009-03-02 05:40:00,1.2766,1.2768,1.2766,1.2768,4400000.0
2009-03-02 05:41:00,1.27627,1.27661,1.27609,1.27661,50200000.0
2009-03-02 05:42:00,1.27675,1.2768,1.27625,1.2768,30000000.0
2009-03-02 05:43:00,1.2769,1.2769,1.2769,1.2769,16000000.0
2009-03-02 05:44:00,1.2769,1.2769,1.2769,1.2769,1600000.0
2009-03-02 05:45:00,1.2768,1.2769,1.2768,1.2769,6400000.0
2009-03-02 05:46:00,1.27632,1.27659,1.27629,1.27645,108000000.0
2009-03-02 05:47:00,1.2768,1.2768,1.2766,1.2766,2800000.0
2009-03-02 05:48:00,1.27616,1.27639,1.27612,1.27639,59600000.0
2009-03-02 05:49:00,1.2762,1.2762,1.2762,1.2762,1000000.0
2009-03-02 05:50:00,1.2763,1.2763,1.2763,1.2763,2000000.0
2009-03-02 05:51:00,1.27591,1.27647,1.27591,1.27647,101400000.0
2009-03-02 05:52:00,1.27619,1.27636,1.27607,1.27611,44200000.0
2009-03-02 05:53:00,1.27614,1.27631,1.27601,1.27616,121800000.0
2009-03-02 05:54:00,1.27612,1.27641,1.27611,1.27612,85200000.0
2009-03-02 05:55:00,1.2763,1.2763,1.2763,1.2763,3000000.0
2009-03-02 05:56:00,1.2763,1.2763,1.2763,1.2763,1000000.0
2009-03-02 05:57:00,1.27599,1.27614,1.27599,1.27612,32600000.0
2009-03-02 05:58:00,1.2763,1.2763,1.2763,1.2763,4000000.0
2009-03-02 05:59:00,1.2763,1.2763,1.2763,1.2763,4000000.0
2009-03-02 06:00:00,1.27615,1.27676,1.27615,1.27628,167000000.0
2009-03-02 06:01:00,1.27627,1.27636,1.27612,1.27625,118600000.0
2009-03-02 06:02:00,1.2763,1.27655,1.2763,1.27655,60000000.0
2009-03-02 06:03:00,1.27655,1.27655,1.2763,1.2763,33000000.0
2009-03-02 06:04:00,1.27635,1.27755,1.27635,1.2765,83600000.0
2009-03-02 06:05:00,1.2765,1.2765,1.2765,1.2765,16000000.0
2009-03-02 06:06:00,1.2765,1.2765,1.2765,1.2765,8000000.0
2009-03-02 06:07:00,1.27625,1.27625,1.27625,1.27625,1000000.0
2009-03-02 06:08:00,1.2766,1.2766,1.27625,1.27653,45600000.0
2009-03-02 06:09:00,1.2763,1.27713,1.2763,1.27661,140200000.0
2009-03-02 06:10:00,1.2763,1.2765,1.2763,1.2765,8400000.0
2009-03-02 06:11:00,1.2766,1.2777,1.2766,1.2775,105200000.0
2009-03-02 06:12:00,1.27805,1.27805,1.2766,1.2767,13800000.0
2009-03-02 06:13:00,1.2767,1.2775,1.27665,1.2775,47800000.0
2009-03-02 06:14:00,1.2775,1.2775,1.2775,1.2775,2000000.0
2009-03-02 06:15:00,1.27732,1.27754,1.27701,1.27732,37800000.0
2009-03-02 06:16:00,1.27681,1.27731,1.27681,1.27731,35800000.0
2009-03-02 06:17:00,1.2775,1.2779,1.27745,1.27745,51800000.0
2009-03-02 06:18:00,1.27755,1.27755,1.27755,1.27755,8000000.0
2009-03-02 06:19:00,1.27775,1.2782,1.27775,1.2782,27600000.0
2009-03-02 06:20:00,1.2783,1.2785,1.2777,1.2784,53600000.0
2009-03-02 06:21:00,1.2783,1.2785,1.27765,1.2783,100000000.0
2009-03-02 06:22:00,1.2782,1.2782,1.27775,1.278,11800000.0
2009-03-02 06:23:00,1.278,1.278,1.27775,1.278,7400000.0
2009-03-02 06:24:00,1.27825,1.2785,1.278,1.2785,33000000.0
2009-03-02 06:25:00,1.2785,1.2785,1.27785,1.27785,53600000.0
2009-03-02 06:26:00,1.2779,1.2779,1.27785,1.27785,33000000.0
2009-03-02 06:27:00,1.2778,1.27785,1.2777,1.27785,50000000.0
2009-03-02 06:28:00,1.27785,1.27785,1.2778,1.2778,11000000.0
2009-03-02 06:29:00,1.27785,1.27815,1.27745,1.27775,78400000.0
2009-03-02 06:30:00,1.27785,1.27825,1.27735,1.27775,129399999.0
2009-03-02 06:31:00,1.2778,1.2778,1.27745,1.27745,25400000.0
2009-03-02 06:32:00,1.2775,1.2775,1.2775,1.2775,2000000.0
2009-03-02 06:33:00,1.2775,1.2775,1.2775,1.2775,3000000.0
2009-03-02 06:34:00,1.2775,1.2775,1.27745,1.27745,2000000.0
2009-03-02 06:35:00,1.27745,1.2775,1.27745,1.2775,3000000.0
2009-03-02 06:36:00,1.2775,1.2775,1.2775,1.2775,2000000.0
2009-03-02 06:37:00,1.2775,1.2775,1.27745,1.2775,5000000.0
2009-03-02 06:38:00,1.2775,1.2775,1.2766,1.27665,82799999.0
2009-03-02 06:39:00,1.2766,1.27695,1.27635,1.2765,32400000.0
2009-03-02 06:40:00,1.2771,1.2773,1.27625,1.27625,56800000.0
2009-03-02 06:41:00,1.27645,1.27645,1.27635,1.27635,20000000.0
2009-03-02 06:42:00,1.27645,1.27645,1.2763,1.2763,2000000.0
2009-03-02 06:43:00,1.2763,1.2763,1.2763,1.2763,5000000.0
2009-03-02 06:44:00,1.2763,1.2763,1.2758,1.27585,40800000.0
2009-03-02 06:45:00,1.2757,1.27575,1.2757,1.27575,6400000.0
2009-03-02 06:46:00,1.27575,1.27575,1.2754,1.2754,4200000.0
2009-03-02 06:47:00,1.2758,1.2758,1.27575,1.27575,5800000.0
2009-03-02 06:48:00,1.27575,1.27575,1.2753,1.27565,24000000.0
2009-03-02 06:49:00,1.27575,1.27575,1.2757,1.27575,11400000.0
2009-03-02 06:50:00,1.27575,1.27575,1.27505,1.2752,62200000.0
2009-03-02 06:51:00,1.2752,1.2752,1.2752,1.2752,5000000.0
2009-03-02 06:52:00,1.2752,1.2752,1.27495,1.275,5000000.0
2009-03-02 06:53:00,1.2751,1.27515,1.27495,1.2751,5000000.0
2009-03-02 06:54:00,1.27515,1.27535,1.275,1.27525,44800000.0
2009-03-02 06:55:00,1.27525,1.27545,1.27525,1.27535,21200000.0
2009-03-02 06:56:00,1.27535,1.2755,1.27535,1.27545,27600000.0
2009-03-02 06:57:00,1.2755,1.2755,1.27515,1.27515,2600000.0
2009-03-02 06:58:00,1.27477,1.27522,1.27477,1.27482,82000000.0
2009-03-02 06:59:00,1.27479,1.27515,1.27479,1.27512,100000000.0
2009-03-02 07:00:00,1.27488,1.27513,1.27485,1.27499,154000000.0
2009-03-02 07:01:00,1.27525,1.27525,1.27525,1.27525,1000000.0
2009-03-02 07:02:00,1.27477,1.27494,1.27469,1.2749,105600000.0
2009-03-02 07:03:00,1.27512,1.27512,1.2747,1.27495,73800000.0
2009-03-02 07:04:00,1.27506,1.27531,1.27485,1.27504,62800000.0
2009-03-02 07:05:00,1.27502,1.27502,1.27474,1.27487,61600000.0
2009-03-02 07:06:00,1.27488,1.27508,1.27469,1.27469,165000000.0
2009-03-02 07:07:00,1.27525,1.27525,1.27495,1.27505,8000000.0
2009-03-02 07:08:00,1.27505,1.27515,1.27505,1.27515,4400000.0
2009-03-02 07:09:00,1.27505,1.27515,1.27505,1.27505,3400000.0
2009-03-02 07:10:00,1.27505,1.27505,1.27505,1.27505,1200000.0
2009-03-02 07:11:00,1.27505,1.27515,1.2735,1.2735,48800000.0
2009-03-02 07:12:00,1.2744,1.27475,1.2744,1.27475,4000000.0
2009-03-02 07:13:00,1.2748,1.2749,1.2748,1.27485,4600000.0
2009-03-02 07:14:00,1.2748,1.27485,1.2748,1.2748,5800000.0
2009-03-02 07:15:00,1.2748,1.27485,1.2748,1.2748,16200000.0
2009-03-02 07:16:00,1.27485,1.2751,1.2748,1.2751,6800000.0
2009-03-02 07:17:00,1.27493,1.27493,1.2747,1.27473,80400000.0
2009-03-02 07:18:00,1.2747,1.2747,1.2743,1.27462,127200000.0
2009-03-02 07:19:00,1.27505,1.2751,1.27505,1.2751,9400000.0
2009-03-02 07:20:00,1.2751,1.2753,1.2751,1.27525,11600000.0
2009-03-02 07:21:00,1.27525,1.27555,1.27525,1.27555,15400000.0
2009-03-02 07:22:00,1.27555,1.27555,1.27475,1.2752,73000000.0
2009-03-02 07:23:00,1.2752,1.2752,1.2752,1.2752,4400000.0
2009-03-02 07:24:00,1.2752,1.2752,1.2752,1.2752,5400000.0
2009-03-02 07:25:00,1.2752,1.2753,1.2752,1.2753,4200000.0
2009-03-02 07:26:00,1.2753,1.2753,1.2753,1.2753,11200000.0
2009-03-02 07:27:00,1.2753,1.2753,1.27465,1.27525,6800000.0
2009-03-02 07:28:00,1.2754,1.2754,1.27465,1.2748,21800000.0
2009-03-02 07:29:00,1.2744,1.27595,1.2744,1.27595,29000000.0
2009-03-02 07:30:00,1.2761,1.27615,1.2752,1.2752,13800000.0
2009-03-02 07:31:00,1.2753,1.2753,1.27515,1.2752,3000000.0
2009-03-02 07:32:00,1.2752,1.27535,1.27445,1.27445,4000000.0
2009-03-02 07:33:00,1.2746,1.2746,1.2745,1.2745,2000000.0
2009-03-02 07:34:00,1.27515,1.27515,1.2743,1.2743,2000000.0
2009-03-02 07:35:00,1.27526,1.27548,1.2752,1.27538,158599998.0
2009-03-02 07:36:00,1.27535,1.27535,1.2743,1.2743,7000000.0
2009-03-02 07:37:00,1.27542,1.27542,1.27542,1.27542,1000000.0
2009-03-02 07:38:00,1.2745,1.2752,1.2745,1.2749,14600000.0
2009-03-02 07:39:00,1.275,1.277,1.275,1.277,32400000.0
2009-03-02 07:40:00,1.277,1.277,1.27505,1.27505,38200000.0
2009-03-02 07:41:00,1.2751,1.2765,1.2749,1.2749,23000000.0
2009-03-02 07:42:00,1.275,1.275,1.275,1.275,1000000.0
2009-03-02 07:43:00,1.27695,1.277,1.27695,1.277,31200000.0
2009-03-02 07:44:00,1.2767,1.2769,1.27643,1.27677,91800000.0
2009-03-02 07:45:00,1.277,1.277,1.277,1.277,4000000.0
2009-03-02 07:46:00,1.277,1.277,1.277,1.277,4000000.0
2009-03-02 07:47:00,1.27695,1.27695,1.27575,1.27595,102000000.0
2009-03-02 07:48:00,1.27595,1.27595,1.27595,1.27595,8000000.0
2009-03-02 07:49:00,1.27595,1.27595,1.275,1.275,20000000.0
2009-03-02 07:50:00,1.27615,1.27615,1.27515,1.27525,3000000.0
2009-03-02 07:51:00,1.27625,1.27625,1.2752,1.2753,3000000.0
2009-03-02 07:52:00,1.2753,1.2753,1.2752,1.2752,2000000.0
2009-03-02 07:53:00,1.27635,1.2766,1.27635,1.2766,4600000.0
2009-03-02 07:54:00,1.2766,1.2766,1.2766,1.2766,1000000.0
2009-03-02 07:55:00,1.27674,1.27687,1.27658,1.27673,42000000.0
2009-03-02 07:56:00,1.2766,1.2766,1.2766,1.2766,3000000.0
2009-03-02 07:57:00,1.2766,1.2766,1.2766,1.2766,3000000.0
2009-03-02 07:58:00,1.2766,1.2766,1.27505,1.27505,5000000.0
2009-03-02 07:59:00,1.2753,1.2753,1.2753,1.2753,2000000.0
2009-03-02 08:00:00,1.2753,1.2753,1.2753,1.2753,1000000.0
2009-03-02 08:01:00,1.27675,1.27695,1.2749,1.2749,12000000.0
2009-03-02 08:02:00,1.2755,1.2765,1.2755,1.2765,9200000.0
2009-03-02 08:03:00,1.2765,1.2765,1.2765,1.2765,2800000.0
2009-03-02 08:04:00,1.27622,1.27625,1.27595,1.2761,149400000.0
2009-03-02 08:05:00,1.27525,1.2763,1.2751,1.27625,30400000.0
2009-03-02 08:06:00,1.2762,1.2762,1.27515,1.27515,41000000.0
2009-03-02 08:07:00,1.2753,1.2757,1.27515,1.2752,43800000.0
2009-03-02 08:08:00,1.2753,1.2753,1.2753,1.2753,5000000.0
2009-03-02 08:09:00,1.2753,1.2753,1.2753,1.2753,1000000.0
2009-03-02 08:10:00,1.27535,1.27535,1.27535,1.27535,8000000.0
2009-03-02 08:11:00,1.2753,1.2753,1.2749,1.2752,31400000.0
2009-03-02 08:12:00,1.2753,1.2754,1.2753,1.2754,11200000.0
2009-03-02 08:13:00,1.2754,1.2759,1.27515,1.2752,84000001.0
2009-03-02 08:14:00,1.2753,1.2753,1.2753,1.2753,24000000.0
2009-03-02 08:15:00,1.2756,1.2758,1.2756,1.2758,3200000.0
2009-03-02 08:16:00,1.27557,1.27561,1.27536,1.27558,69800000.0
2009-03-02 08:17:00,1.2758,1.2758,1.27505,1.27535,27000000.0
2009-03-02 08:18:00,1.2755,1.2755,1.2755,1.2755,2000000.0
2009-03-02 08:19:00,1.2755,1.2755,1.2755,1.2755,2000000.0
2009-03-02 08:20:00,1.2755,1.2755,1.2755,1.2755,1000000.0
2009-03-02 08:21:00,1.2753,1.2758,1.275,1.2758,32600000.0
2009-03-02 08:22:00,1.2758,1.2758,1.2758,1.2758,2000000.0
2009-03-02 08:23:00,1.27563,1.27584,1.27563,1.27567,205800000.0
2009-03-02 08:24:00,1.2758,1.2768,1.2758,1.2767,61800000.0
2009-03-02 08:25:00,1.2767,1.2768,1.2765,1.2768,54000000.0
2009-03-02 08:26:00,1.2767,1.2767,1.2767,1.2767,14400000.0
2009-03-02 08:27:00,1.2772,1.2772,1.27665,1.2768,46200000.0
2009-03-02 08:28:00,1.2767,1.2767,1.27535,1.27535,93600000.0
2009-03-02 08:29:00,1.2753,1.2753,1.27505,1.2752,32600000.0
2009-03-02 08:30:00,1.2755,1.27565,1.2755,1.27565,2000000.0
2009-03-02 08:31:00,1.27518,1.27555,1.27509,1.27548,103200000.0
2009-03-02 08:32:00,1.27565,1.27565,1.27565,1.27565,13000000.0
2009-03-02 08:33:00,1.27565,1.27565,1.27565,1.27565,1000000.0
2009-03-02 08:34:00,1.27543,1.27581,1.27543,1.27579,78000000.0
2009-03-02 08:35:00,1.27565,1.2764,1.2755,1.2755,5200000.0
2009-03-02 08:36:00,1.27565,1.27565,1.27565,1.27565,1000000.0
2009-03-02 08:37:00,1.27565,1.27565,1.27565,1.27565,3000000.0
2009-03-02 08:38:00,1.27565,1.27565,1.27565,1.27565,6000000.0
2009-03-02 08:39:00,1.27565,1.27575,1.27565,1.27575,24000000.0
2009-03-02 08:40:00,1.27575,1.27575,1.27575,1.27575,8000000.0
2009-03-02 08:41:00,1.27575,1.27675,1.2754,1.27665,79000000.0
2009-03-02 08:42:00,1.27695,1.277,1.27575,1.27575,62400000.0
2009-03-02 08:43:00,1.27565,1.277,1.27565,1.277,79200000.0
2009-03-02 08:44:00,1.277,1.277,1.277,1.277,3000000.0
2009-03-02 08:45:00,1.277,1.2772,1.27605,1.27605,93000002.0
2009-03-02 08:46:00,1.2763,1.27715,1.27585,1.27585,81600000.0
2009-03-02 08:47:00,1.2761,1.2772,1.2759,1.2772,4000000.0
2009-03-02 08:48:00,1.27675,1.27705,1.2761,1.27675,4000000.0
2009-03-02 08:49:00,1.27695,1.27705,1.2759,1.2764,62000000.0
2009-03-02 08:50:00,1.27635,1.27695,1.27605,1.2763,151600000.0
2009-03-02 08:51:00,1.2764,1.27695,1.27585,1.2761,84000000.0
2009-03-02 08:52:00,1.2766,1.2767,1.27595,1.2761,38000000.0
2009-03-02 08:53:00,1.276,1.276,1.2749,1.2749,28600000.0
2009-03-02 08:54:00,1.2751,1.27525,1.27505,1.27505,21000000.0
2009-03-02 08:55:00,1.2752,1.27525,1.27505,1.27525,24600000.0
2009-03-02 08:56:00,1.27525,1.27535,1.27505,1.27505,12800000.0
2009-03-02 08:57:00,1.2751,1.2752,1.2751,1.2752,29800000.0
2009-03-02 08:58:00,1.2752,1.2752,1.2752,1.2752,2000000.0
2009-03-02 08:59:00,1.2751,1.2751,1.27435,1.275,32200000.0
2009-03-02 09:00:00,1.275,1.275,1.275,1.275,5000000.0
2009-03-02 09:01:00,1.27505,1.27525,1.27435,1.27465,67000000.0
2009-03-02 09:02:00,1.27465,1.2749,1.27365,1.27375,130600000.0
2009-03-02 09:03:00,1.27415,1.27415,1.27355,1.27385,113800000.0
2009-03-02 09:04:00,1.2739,1.2749,1.27375,1.27435,381800003.0
2009-03-02 09:05:00,1.27435,1.27485,1.2739,1.274,75000000.0
2009-03-02 09:06:00,1.274,1.2742,1.2733,1.2741,64600000.0
2009-03-02 09:07:00,1.274,1.274,1.274,1.274,20000000.0
2009-03-02 09:08:00,1.274,1.274,1.27205,1.27305,58400000.0
2009-03-02 09:09:00,1.2721,1.27305,1.2721,1.27225,131000000.0
2009-03-02 09:10:00,1.27245,1.2734,1.2723,1.27255,207400000.0
2009-03-02 09:11:00,1.2728,1.274,1.2725,1.27275,117600000.0
2009-03-02 09:12:00,1.2729,1.27305,1.2729,1.273,26000000.0
2009-03-02 09:13:00,1.27305,1.2737,1.2729,1.2737,72400000.0
2009-03-02 09:14:00,1.27385,1.2743,1.273,1.27385,86800000.0
2009-03-02 09:15:00,1.274,1.27405,1.27365,1.27365,31400000.0
2009-03-02 09:16:00,1.27415,1.27445,1.27385,1.27385,16000000.0
2009-03-02 09:17:00,1.27435,1.2744,1.27355,1.27415,40200000.0
2009-03-02 09:18:00,1.2736,1.2745,1.27355,1.274,80800000.0
2009-03-02 09:19:00,1.27415,1.2755,1.27415,1.2755,153000000.0
2009-03-02 09:20:00,1.2755,1.2755,1.2755,1.2755,3000000.0
2009-03-02 09:21:00,1.2755,1.276,1.2755,1.276,25800000.0
2009-03-02 09:22:00,1.276,1.276,1.2759,1.2759,24000000.0
2009-03-02 09:23:00,1.2755,1.27565,1.27545,1.27565,4200000.0
2009-03-02 09:24:00,1.2757,1.2759,1.2757,1.2759,16200000.0
2009-03-02 09:25:00,1.27605,1.2762,1.27555,1.27565,42400000.0
2009-03-02 09:26:00,1.27565,1.2758,1.2756,1.2758,13200000.0
2009-03-02 09:27:00,1.2758,1.276,1.2758,1.276,3200000.0
2009-03-02 09:28:00,1.27615,1.27655,1.2755,1.27595,59200000.0
2009-03-02 09:29:00,1.27615,1.2765,1.27615,1.2765,28400000.0
2009-03-02 09:30:00,1.2765,1.2765,1.2762,1.2762,12600000.0
2009-03-02 09:31:00,1.27635,1.27685,1.27635,1.27685,9400000.0
2009-03-02 09:32:00,1.277,1.277,1.27615,1.27635,15600000.0
2009-03-02 09:33:00,1.27635,1.2765,1.2763,1.2763,6200000.0
2009-03-02 09:34:00,1.27635,1.2772,1.27635,1.2767,27000000.0
2009-03-02 09:35:00,1.2769,1.27805,1.27625,1.27795,123400000.0
2009-03-02 09:36:00,1.278,1.278,1.27695,1.277,41600000.0
2009-03-02 09:37:00,1.277,1.27705,1.277,1.27705,6200000.0
2009-03-02 09:38:00,1.277,1.277,1.277,1.277,5200000.0
2009-03-02 09:39:00,1.277,1.2772,1.27695,1.2772,11600000.0
2009-03-02 09:40:00,1.2773,1.2773,1.2765,1.2765,21000000.0
2009-03-02 09:41:00,1.27655,1.2766,1.2765,1.2765,28400000.0
2009-03-02 09:42:00,1.2765,1.2765,1.2765,1.2765,1000000.0
2009-03-02 09:43:00,1.2764,1.2764,1.2763,1.2763,13600000.0
2009-03-02 09:44:00,1.27605,1.2761,1.27545,1.2758,22400000.0
2009-03-02 09:45:00,1.27595,1.2762,1.27595,1.2762,4000000.0
2009-03-02 09:46:00,1.27625,1.27625,1.27625,1.27625,1000000.0
2009-03-02 09:47:00,1.27605,1.27605,1.276,1.276,3000000.0
2009-03-02 09:48:00,1.27605,1.27605,1.276,1.27605,11000000.0
2009-03-02 09:49:00,1.2762,1.2765,1.2762,1.27645,11200000.0
2009-03-02 09:50:00,1.27645,1.27645,1.27645,1.27645,17000000.0
2009-03-02 09:51:00,1.27645,1.27645,1.27645,1.27645,13000000.0
2009-03-02 09:52:00,1.27645,1.27685,1.27635,1.27685,29800000.0
2009-03-02 09:53:00,1.27685,1.27685,1.27685,1.27685,1000000.0
2009-03-02 09:54:00,1.27685,1.27695,1.27685,1.27695,3200000.0
2009-03-02 09:55:00,1.27705,1.27715,1.27705,1.27715,2000000.0
2009-03-02 09:56:00,1.27715,1.2773,1.2768,1.277,38800000.0
2009-03-02 09:57:00,1.277,1.27735,1.2767,1.27725,31200000.0
2009-03-02 09:58:00,1.2773,1.2773,1.277,1.27705,12000000.0
2009-03-02 09:59:00,1.27705,1.27705,1.2767,1.27675,20000000.0
2009-03-02 10:00:00,1.2768,1.2778,1.2768,1.2778,33000000.0
2009-03-02 10:01:00,1.27765,1.27835,1.2772,1.27755,93400000.0
2009-03-02 10:02:00,1.27755,1.27755,1.2772,1.27735,40000000.0
2009-03-02 10:03:00,1.2773,1.27775,1.27725,1.2775,21400000.0
2009-03-02 10:04:00,1.2775,1.278,1.27745,1.278,64600000.0
2009-03-02 10:05:00,1.2781,1.2784,1.27805,1.2784,55600000.0
2009-03-02 10:06:00,1.2784,1.27875,1.27825,1.27845,36600000.0
2009-03-02 10:07:00,1.27845,1.27845,1.27845,1.27845,5000000.0
2009-03-02 10:08:00,1.2784,1.2785,1.27815,1.2782,57800000.0
2009-03-02 10:09:00,1.27835,1.27865,1.27835,1.27865,15400000.0
2009-03-02 10:10:00,1.2786,1.2786,1.2783,1.2784,33800000.0
2009-03-02 10:11:00,1.27835,1.27875,1.27835,1.27875,24200000.0
2009-03-02 10:12:00,1.27875,1.27875,1.2781,1.2781,52000000.0
2009-03-02 10:13:00,1.2782,1.2782,1.278,1.27805,10000000.0
2009-03-02 10:14:00,1.27805,1.27855,1.278,1.27855,31200000.0
2009-03-02 10:15:00,1.27875,1.2792,1.27875,1.27915,61400000.0
2009-03-02 10:16:00,1.27905,1.27965,1.27905,1.27945,74600000.0
2009-03-02 10:17:00,1.2794,1.2794,1.2788,1.27905,36600000.0
2009-03-02 10:18:00,1.27895,1.27935,1.27895,1.2791,31200000.0
2009-03-02 10:19:00,1.27915,1.27945,1.27905,1.27945,33800000.0
2009-03-02 10:20:00,1.27945,1.2799,1.2794,1.27945,110000000.0
2009-03-02 10:21:00,1.27955,1.27985,1.27955,1.27985,88800000.0
2009-03-02 10:22:00,1.2799,1.2816,1.2799,1.28155,178600001.0
2009-03-02 10:23:00,1.2815,1.2816,1.28135,1.28135,36200000.0
2009-03-02 10:24:00,1.2814,1.2817,1.2813,1.28145,56000000.0
2009-03-02 10:25:00,1.28145,1.2816,1.2814,1.28145,33600000.0
2009-03-02 10:26:00,1.28145,1.28145,1.2807,1.28075,33400000.0
2009-03-02 10:27:00,1.28065,1.28165,1.28055,1.28125,145000000.0
2009-03-02 10:28:00,1.28125,1.28135,1.2806,1.28085,98200000.0
2009-03-02 10:29:00,1.28055,1.281,1.28055,1.2806,57600000.0
2009-03-02 10:30:00,1.28065,1.2809,1.2805,1.28055,50800000.0
2009-03-02 10:31:00,1.28055,1.28095,1.28045,1.28065,296000000.0
2009-03-02 10:32:00,1.28065,1.28095,1.2804,1.28095,53200000.0
2009-03-02 10:33:00,1.28095,1.2813,1.28075,1.28115,48600000.0
2009-03-02 10:34:00,1.28125,1.28165,1.28115,1.28145,72600000.0
2009-03-02 10:35:00,1.28135,1.28145,1.2811,1.28135,39400000.0
2009-03-02 10:36:00,1.28125,1.28145,1.28085,1.28135,60400000.0
2009-03-02 10:37:00,1.28125,1.28135,1.28125,1.28125,24800000.0
2009-03-02 10:38:00,1.28135,1.2821,1.28135,1.28175,251600000.0
2009-03-02 10:39:00,1.28175,1.2821,1.28135,1.28165,60400000.0
2009-03-02 10:40:00,1.2815,1.28175,1.28145,1.2817,26400000.0
2009-03-02 10:41:00,1.28175,1.28175,1.2814,1.2816,41800000.0
2009-03-02 10:42:00,1.2817,1.28275,1.28165,1.28255,146000000.0
2009-03-02 10:43:00,1.2821,1.28295,1.2819,1.28255,118600001.0
2009-03-02 10:44:00,1.28245,1.28245,1.28165,1.282,68100000.0
2009-03-02 10:45:00,1.28205,1.2825,1.2818,1.28195,172000000.0
2009-03-02 10:46:00,1.28195,1.28195,1.28175,1.28195,56600000.0
2009-03-02 10:47:00,1.2821,1.2821,1.28035,1.28065,187800000.0
2009-03-02 10:48:00,1.2808,1.28165,1.28065,1.28095,95000000.0
2009-03-02 10:49:00,1.28095,1.28155,1.2808,1.28095,30600000.0
2009-03-02 10:50:00,1.28095,1.28095,1.27955,1.27955,80000000.0
2009-03-02 10:51:00,1.2795,1.28045,1.2795,1.28045,87600000.0
2009-03-02 10:52:00,1.28045,1.28125,1.28025,1.2803,79000000.0
2009-03-02 10:53:00,1.28045,1.2807,1.28015,1.2802,111200000.0
2009-03-02 10:54:00,1.2802,1.2805,1.27965,1.28025,132000001.0
2009-03-02 10:55:00,1.28025,1.28025,1.27965,1.2799,15400000.0
2009-03-02 10:56:00,1.27995,1.27995,1.278,1.27845,189300000.0
2009-03-02 10:57:00,1.27845,1.27885,1.2784,1.27885,48000000.0
2009-03-02 10:58:00,1.27885,1.27905,1.27885,1.27895,56800000.0
2009-03-02 10:59:00,1.27895,1.27965,1.27895,1.2794,171600000.0
2009-03-02 11:00:00,1.27945,1.27945,1.27865,1.2787,141400000.0
2009-03-02 11:01:00,1.27875,1.2793,1.2785,1.2788,169200000.0
2009-03-02 11:02:00,1.27885,1.27895,1.2786,1.27895,16000000.0
2009-03-02 11:03:00,1.27895,1.27915,1.27855,1.27865,96800000.0
2009-03-02 11:04:00,1.27885,1.27895,1.27885,1.27895,3200000.0
2009-03-02 11:05:00,1.27895,1.27905,1.27865,1.27895,42000000.0
2009-03-02 11:06:00,1.27925,1.27955,1.2791,1.27955,101600000.0
2009-03-02 11:07:00,1.27955,1.2813,1.27955,1.28065,187400000.0
2009-03-02 11:08:00,1.28035,1.28055,1.28,1.28045,52400000.0
2009-03-02 11:09:00,1.28035,1.2813,1.2801,1.2804,31800000.0
2009-03-02 11:10:00,1.28095,1.2815,1.2805,1.28145,92000000.0
2009-03-02 11:11:00,1.28145,1.28145,1.28025,1.28075,76800000.0
2009-03-02 11:12:00,1.2809,1.2818,1.2807,1.2818,58600000.0
2009-03-02 11:13:00,1.2818,1.2818,1.28105,1.2813,48400000.0
2009-03-02 11:14:00,1.28145,1.28195,1.28125,1.28185,80200000.0
2009-03-02 11:15:00,1.28175,1.28175,1.2815,1.2816,22200000.0
2009-03-02 11:16:00,1.2816,1.2816,1.2812,1.28125,20400000.0
2009-03-02 11:17:00,1.28125,1.28195,1.28125,1.2817,23800000.0
2009-03-02 11:18:00,1.2817,1.2819,1.28125,1.2819,55200000.0
2009-03-02 11:19:00,1.2819,1.28305,1.28155,1.28295,234500000.0
2009-03-02 11:20:00,1.28295,1.28295,1.2823,1.28245,32000000.0
2009-03-02 11:21:00,1.2824,1.2824,1.28235,1.28235,10400000.0
2009-03-02 11:22:00,1.28235,1.28235,1.2818,1.28195,6000000.0
2009-03-02 11:23:00,1.28195,1.28195,1.28195,1.28195,6000000.0
2009-03-02 11:24:00,1.28195,1.28195,1.28195,1.28195,3000000.0
2009-03-02 11:25:00,1.28195,1.28205,1.2819,1.2819,10000000.0
2009-03-02 11:26:00,1.2822,1.2822,1.28185,1.28195,11400000.0
2009-03-02 11:27:00,1.28195,1.28195,1.2813,1.2813,9000000.0
2009-03-02 11:28:00,1.28145,1.2819,1.28135,1.28165,43400000.0
2009-03-02 11:29:00,1.28155,1.28155,1.281,1.2811,13200000.0
2009-03-02 11:30:00,1.2811,1.2812,1.28095,1.2812,19800000.0
2009-03-02 11:31:00,1.2812,1.28125,1.2803,1.28115,96000000.0
2009-03-02 11:32:00,1.28115,1.28135,1.28045,1.28065,63200000.0
2009-03-02 11:33:00,1.2806,1.28065,1.2806,1.28065,37400000.0
2009-03-02 11:34:00,1.28065,1.2808,1.2804,1.2806,49800000.0
2009-03-02 11:35:00,1.28065,1.28065,1.28065,1.28065,14400000.0
2009-03-02 11:36:00,1.28065,1.28065,1.28015,1.28025,17200000.0
2009-03-02 11:37:00,1.28025,1.28025,1.28005,1.2801,10400000.0
2009-03-02 11:38:00,1.28005,1.28015,1.28005,1.28015,17800000.0
2009-03-02 11:39:00,1.28015,1.2803,1.27985,1.28005,43400000.0
2009-03-02 11:40:00,1.28005,1.28005,1.27865,1.279,64000000.0
2009-03-02 11:41:00,1.27905,1.27935,1.27875,1.27895,96200000.0
2009-03-02 11:42:00,1.27905,1.27935,1.27895,1.27935,39200000.0
2009-03-02 11:43:00,1.27925,1.27935,1.27915,1.27925,33400000.0
2009-03-02 11:44:00,1.2792,1.2792,1.27895,1.27895,15800000.0
2009-03-02 11:45:00,1.27895,1.27895,1.2774,1.2779,119400000.0
2009-03-02 11:46:00,1.27795,1.27805,1.27795,1.27805,61600000.0
2009-03-02 11:47:00,1.27805,1.27825,1.278,1.278,25800000.0
2009-03-02 11:48:00,1.27795,1.27795,1.2779,1.27795,28200000.0
2009-03-02 11:49:00,1.27805,1.2782,1.27805,1.27815,25400000.0
2009-03-02 11:50:00,1.27815,1.27855,1.2779,1.27855,41400000.0
2009-03-02 11:51:00,1.27855,1.27855,1.2779,1.27805,20000000.0
2009-03-02 11:52:00,1.27805,1.2783,1.27795,1.27795,39200000.0
2009-03-02 11:53:00,1.2782,1.27845,1.27785,1.27805,31800000.0
2009-03-02 11:54:00,1.27805,1.27845,1.27805,1.27805,18600000.0
2009-03-02 11:55:00,1.27815,1.27815,1.27815,1.27815,2000000.0
2009-03-02 11:56:00,1.27806,1.2782,1.27776,1.27782,318600000.0
2009-03-02 11:57:00,1.27805,1.2782,1.278,1.2782,17000000.0
2009-03-02 11:58:00,1.278,1.27835,1.278,1.27835,9400000.0
2009-03-02 11:59:00,1.27835,1.27875,1.2782,1.27825,11800000.0
2009-03-02 12:00:00,1.27835,1.27835,1.27795,1.278,50600000.0
2009-03-02 12:01:00,1.27805,1.27815,1.278,1.278,9000000.0
2009-03-02 12:02:00,1.27795,1.27845,1.27795,1.27815,89400000.0
2009-03-02 12:03:00,1.27815,1.27825,1.27815,1.27825,5800000.0
2009-03-02 12:04:00,1.27825,1.27825,1.27785,1.27805,18600000.0
2009-03-02 12:05:00,1.27805,1.27805,1.2777,1.2779,18100000.0
2009-03-02 12:06:00,1.2781,1.27835,1.27745,1.27765,65800000.0
2009-03-02 12:07:00,1.27745,1.27775,1.2773,1.2777,79800000.0
2009-03-02 12:08:00,1.2774,1.27785,1.2772,1.27775,110300000.0
2009-03-02 12:09:00,1.27775,1.278,1.27775,1.278,48400000.0
2009-03-02 12:10:00,1.27805,1.28005,1.27805,1.28005,85400000.0
2009-03-02 12:11:00,1.28005,1.28065,1.27945,1.27985,76800000.0
2009-03-02 12:12:00,1.27985,1.28035,1.2797,1.28035,67600000.0
2009-03-02 12:13:00,1.28035,1.28095,1.28035,1.28085,54800000.0
2009-03-02 12:14:00,1.28085,1.28085,1.28065,1.2807,68800000.0
2009-03-02 12:15:00,1.28065,1.28085,1.27995,1.28035,120600000.0
2009-03-02 12:16:00,1.28035,1.28055,1.27995,1.28035,53800000.0
2009-03-02 12:17:00,1.2803,1.28035,1.28005,1.28005,34800000.0
2009-03-02 12:18:00,1.28005,1.2801,1.2798,1.27985,110800000.0
2009-03-02 12:19:00,1.27985,1.28,1.2798,1.27985,43000000.0
2009-03-02 12:20:00,1.27985,1.27985,1.27985,1.27985,21800000.0
2009-03-02 12:21:00,1.27985,1.27985,1.27985,1.27985,83000000.0
2009-03-02 12:22:00,1.27985,1.27985,1.27985,1.27985,43200000.0
2009-03-02 12:23:00,1.27985,1.27985,1.27985,1.27985,20000000.0
2009-03-02 12:24:00,1.27985,1.2799,1.27985,1.27985,66400000.0
2009-03-02 12:25:00,1.2799,1.2799,1.27985,1.27985,39800000.0
2009-03-02 12:26:00,1.27985,1.27995,1.2797,1.27995,72000000.0
2009-03-02 12:27:00,1.27995,1.27995,1.27965,1.27965,58600000.0
2009-03-02 12:28:00,1.27965,1.2797,1.27865,1.2789,208400000.0
2009-03-02 12:29:00,1.2789,1.2791,1.2789,1.2791,130000000.0
2009-03-02 12:30:00,1.2791,1.2791,1.27865,1.2791,27800000.0
2009-03-02 12:31:00,1.27925,1.2794,1.27915,1.27935,93600000.0
2009-03-02 12:32:00,1.27935,1.27935,1.2793,1.27935,17400000.0
2009-03-02 12:33:00,1.2795,1.2797,1.2788,1.27965,179500000.0
2009-03-02 12:34:00,1.2797,1.28015,1.27945,1.28015,115200000.0
2009-03-02 12:35:00,1.28015,1.2803,1.2801,1.2803,10200000.0
2009-03-02 12:36:00,1.2801,1.2801,1.2801,1.2801,1000000.0
2009-03-02 12:37:00,1.28015,1.28015,1.2793,1.2796,56800000.0
2009-03-02 12:38:00,1.27965,1.2798,1.27965,1.2798,35600000.0
2009-03-02 12:39:00,1.27975,1.28015,1.27975,1.28015,33200000.0
2009-03-02 12:40:00,1.28015,1.28015,1.28005,1.28015,14800000.0
2009-03-02 12:41:00,1.2801,1.28015,1.28005,1.28015,25200000.0
2009-03-02 12:42:00,1.28005,1.28025,1.28005,1.28015,21600000.0
2009-03-02 12:43:00,1.28015,1.28025,1.28005,1.2801,29400000.0
2009-03-02 12:44:00,1.28,1.2803,1.28,1.28025,65400000.0
2009-03-02 12:45:00,1.2803,1.2803,1.2801,1.28025,82200000.0
2009-03-02 12:46:00,1.2803,1.28035,1.28015,1.28025,29600000.0
2009-03-02 12:47:00,1.2802,1.28025,1.28015,1.28025,7800000.0
2009-03-02 12:48:00,1.28025,1.28065,1.28025,1.28065,72800000.0
2009-03-02 12:49:00,1.28065,1.28065,1.28025,1.28035,125000000.0
2009-03-02 12:50:00,1.28025,1.28045,1.2801,1.2804,138800000.0
2009-03-02 12:51:00,1.2802,1.2802,1.2802,1.2802,1400000.0
2009-03-02 12:52:00,1.28115,1.28175,1.28115,1.2817,19600000.0
2009-03-02 12:53:00,1.28175,1.2819,1.2812,1.2812,102400000.0
2009-03-02 12:54:00,1.2814,1.28225,1.28125,1.28195,46600000.0
2009-03-02 12:55:00,1.28205,1.28235,1.28205,1.2823,37200000.0
2009-03-02 12:56:00,1.28235,1.2824,1.28185,1.28185,23600000.0
2009-03-02 12:57:00,1.28195,1.28195,1.28175,1.28195,17200000.0
2009-03-02 12:58:00,1.28195,1.28195,1.28095,1.28135,38200000.0
2009-03-02 12:59:00,1.28125,1.28125,1.28105,1.28115,11200000.0
2009-03-02 13:00:00,1.28135,1.28135,1.2805,1.2811,49400000.0
2009-03-02 13:01:00,1.28115,1.2815,1.2811,1.28135,33200000.0
2009-03-02 13:02:00,1.28135,1.28145,1.28105,1.28125,31800000.0
2009-03-02 13:03:00,1.28125,1.28135,1.28115,1.2812,31000000.0
2009-03-02 13:04:00,1.2812,1.2812,1.28095,1.28095,22000000.0
2009-03-02 13:05:00,1.28095,1.28095,1.2799,1.28005,31400000.0
2009-03-02 13:06:00,1.28025,1.28075,1.27995,1.28055,22400000.0
2009-03-02 13:07:00,1.28065,1.28145,1.28045,1.28145,76000000.0
2009-03-02 13:08:00,1.28125,1.28125,1.27995,1.28015,68200000.0
2009-03-02 13:09:00,1.28015,1.2805,1.28,1.28015,47600000.0
2009-03-02 13:10:00,1.28015,1.28065,1.27995,1.28005,63400000.0
2009-03-02 13:11:00,1.28,1.2803,1.28,1.28005,26200000.0
2009-03-02 13:12:00,1.28005,1.28035,1.28005,1.28035,6200000.0
2009-03-02 13:13:00,1.28015,1.2805,1.28,1.2801,26000000.0
2009-03-02 13:14:00,1.28015,1.2805,1.28015,1.2804,28600000.0
2009-03-02 13:15:00,1.28035,1.28055,1.28,1.28005,30600000.0
2009-03-02 13:16:00,1.28005,1.28055,1.28005,1.28055,32800000.0
2009-03-02 13:17:00,1.28055,1.2807,1.28045,1.28055,41600000.0
2009-03-02 13:18:00,1.28055,1.28055,1.28,1.28025,21600000.0
2009-03-02 13:19:00,1.28035,1.2805,1.28025,1.28035,19000000.0
2009-03-02 13:20:00,1.28025,1.28035,1.27995,1.28015,34600000.0
2009-03-02 13:21:00,1.28015,1.28085,1.28015,1.28085,70500000.0
2009-03-02 13:22:00,1.2808,1.28125,1.28075,1.28125,43800000.0
2009-03-02 13:23:00,1.2814,1.2814,1.281,1.28105,40600000.0
2009-03-02 13:24:00,1.28105,1.28135,1.28005,1.2801,82400000.0
2009-03-02 13:25:00,1.2803,1.28075,1.2801,1.2803,30400000.0
2009-03-02 13:26:00,1.2801,1.2812,1.28,1.281,69000000.0
2009-03-02 13:27:00,1.281,1.2814,1.2809,1.28115,30400000.0
2009-03-02 13:28:00,1.2813,1.2814,1.2811,1.28115,24200000.0
2009-03-02 13:29:00,1.28115,1.28155,1.2811,1.28125,18000000.0
2009-03-02 13:30:00,1.28155,1.28155,1.28115,1.28115,18200000.0
2009-03-02 13:31:00,1.2812,1.2813,1.28085,1.28085,52800000.0
2009-03-02 13:32:00,1.28095,1.28095,1.2806,1.28065,30600000.0
2009-03-02 13:33:00,1.2804,1.2807,1.28005,1.28005,49400000.0
2009-03-02 13:34:00,1.28015,1.2804,1.28005,1.28035,62000000.0
2009-03-02 13:35:00,1.28035,1.28065,1.28,1.28,30200000.0
2009-03-02 13:36:00,1.28025,1.28035,1.27995,1.28,20000000.0
2009-03-02 13:37:00,1.2802,1.28215,1.27995,1.2819,96200000.0
2009-03-02 13:38:00,1.28195,1.28215,1.28185,1.28195,44200000.0
2009-03-02 13:39:00,1.2821,1.2823,1.28165,1.2819,59800000.0
2009-03-02 13:40:00,1.28185,1.2819,1.28155,1.28165,12000000.0
2009-03-02 13:41:00,1.2818,1.28195,1.28145,1.28195,18400000.0
2009-03-02 13:42:00,1.28185,1.28205,1.28175,1.28175,64800000.0
2009-03-02 13:43:00,1.28205,1.2825,1.2818,1.2824,83400000.0
2009-03-02 13:44:00,1.2822,1.2832,1.2822,1.28255,87600000.0
2009-03-02 13:45:00,1.28265,1.28325,1.28255,1.28275,110000000.0
2009-03-02 13:46:00,1.28285,1.2833,1.2826,1.28295,151400000.0
2009-03-02 13:47:00,1.283,1.28305,1.28295,1.28305,17600000.0
2009-03-02 13:48:00,1.28305,1.2839,1.28305,1.2835,110000000.0
2009-03-02 13:49:00,1.2835,1.2842,1.28315,1.28395,147800000.0
2009-03-02 13:50:00,1.28395,1.2841,1.2833,1.28365,72050000.0
2009-03-02 13:51:00,1.28365,1.284,1.2831,1.2834,46400000.0
2009-03-02 13:52:00,1.28355,1.28375,1.283,1.28365,55400000.0
2009-03-02 13:53:00,1.28325,1.28345,1.28305,1.28345,54200000.0
2009-03-02 13:54:00,1.28325,1.2835,1.28325,1.2835,14600000.0
2009-03-02 13:55:00,1.2835,1.2836,1.2834,1.2836,12400000.0
2009-03-02 13:56:00,1.28365,1.28365,1.28365,1.28365,15200000.0
2009-03-02 13:57:00,1.28365,1.28375,1.2833,1.28345,75200000.0
2009-03-02 13:58:00,1.28335,1.2839,1.2832,1.2839,72600000.0
2009-03-02 13:59:00,1.2839,1.2844,1.2838,1.28425,83400000.0
2009-03-02 14:00:00,1.28425,1.2843,1.28375,1.28385,145800000.0
2009-03-02 14:01:00,1.28395,1.28415,1.2838,1.284,112800000.0
2009-03-02 14:02:00,1.28405,1.28415,1.2839,1.284,15600000.0
2009-03-02 14:03:00,1.2841,1.2844,1.28385,1.28405,52400000.0
2009-03-02 14:04:00,1.28415,1.28445,1.2841,1.28415,49400000.0
2009-03-02 14:05:00,1.28415,1.28425,1.284,1.284,127400000.0
2009-03-02 14:06:00,1.28405,1.2841,1.28325,1.284,41000000.0
2009-03-02 14:07:00,1.28395,1.28485,1.28355,1.2841,69000000.0
2009-03-02 14:08:00,1.2843,1.2843,1.2842,1.28425,12000000.0
2009-03-02 14:09:00,1.28425,1.28425,1.28425,1.28425,3600000.0
2009-03-02 14:10:00,1.28425,1.28425,1.28425,1.28425,12000000.0
2009-03-02 14:11:00,1.28425,1.28455,1.28425,1.28455,13000000.0
2009-03-02 14:12:00,1.28455,1.28475,1.2845,1.28465,37800000.0
2009-03-02 14:13:00,1.28445,1.28445,1.28445,1.28445,1000000.0
2009-03-02 14:14:00,1.2846,1.28545,1.28455,1.2851,59800000.0
2009-03-02 14:15:00,1.28505,1.28505,1.2846,1.28485,23200000.0
2009-03-02 14:16:00,1.28485,1.28505,1.28435,1.28495,106200000.0
2009-03-02 14:17:00,1.28495,1.28495,1.2843,1.28445,119400000.0
2009-03-02 14:18:00,1.28445,1.28485,1.28445,1.2845,27400000.0
2009-03-02 14:19:00,1.2845,1.28495,1.28445,1.28495,61200000.0
2009-03-02 14:20:00,1.28495,1.2851,1.2849,1.285,51200000.0
2009-03-02 14:21:00,1.2851,1.28565,1.28495,1.28545,28200000.0
2009-03-02 14:22:00,1.2856,1.2866,1.28545,1.28655,83400000.0
2009-03-02 14:23:00,1.2866,1.2867,1.28645,1.28665,43600000.0
2009-03-02 14:24:00,1.2866,1.28695,1.28655,1.28655,42200000.0
2009-03-02 14:25:00,1.28655,1.28665,1.28655,1.28655,29800000.0
2009-03-02 14:26:00,1.28655,1.28695,1.28645,1.2867,31600000.0
2009-03-02 14:27:00,1.2868,1.2871,1.28675,1.28695,45800000.0
2009-03-02 14:28:00,1.28695,1.28705,1.28685,1.28705,47200000.0
2009-03-02 14:29:00,1.28705,1.28725,1.28695,1.28715,26200000.0
2009-03-02 14:30:00,1.28715,1.28715,1.28685,1.287,17600000.0
2009-03-02 14:31:00,1.287,1.28715,1.2869,1.28695,15800000.0
2009-03-02 14:32:00,1.28695,1.28695,1.28625,1.2865,50000000.0
2009-03-02 14:33:00,1.28645,1.287,1.2862,1.28695,56400000.0
2009-03-02 14:34:00,1.2867,1.28675,1.2865,1.28665,39000000.0
2009-03-02 14:35:00,1.28665,1.2871,1.28645,1.2869,54600000.0
2009-03-02 14:36:00,1.287,1.28795,1.287,1.2877,281200001.0
2009-03-02 14:37:00,1.2878,1.288,1.2876,1.2878,32600000.0
2009-03-02 14:38:00,1.2878,1.2882,1.2878,1.2881,36800000.0
2009-03-02 14:39:00,1.28805,1.28805,1.2875,1.2876,85600000.0
2009-03-02 14:40:00,1.2876,1.2876,1.28705,1.28745,47600000.0
2009-03-02 14:41:00,1.2874,1.28775,1.28735,1.2874,20800000.0
2009-03-02 14:42:00,1.2874,1.2874,1.2866,1.28735,126400001.0
2009-03-02 14:43:00,1.28745,1.28755,1.2874,1.28745,8000000.0
2009-03-02 14:44:00,1.28745,1.28775,1.28745,1.28775,33200000.0
2009-03-02 14:45:00,1.28775,1.28775,1.28745,1.28745,14000000.0
2009-03-02 14:46:00,1.2874,1.28745,1.28735,1.28735,25000000.0
2009-03-02 14:47:00,1.28735,1.28775,1.28715,1.28775,55200000.0
2009-03-02 14:48:00,1.28775,1.28805,1.28775,1.28795,37600000.0
2009-03-02 14:49:00,1.28795,1.28845,1.2877,1.2882,95000000.0
2009-03-02 14:50:00,1.28825,1.28855,1.288,1.28835,66600000.0
2009-03-02 14:51:00,1.2882,1.28825,1.2882,1.28825,25800000.0
2009-03-02 14:52:00,1.28825,1.28845,1.28815,1.28825,51800000.0
2009-03-02 14:53:00,1.28825,1.28825,1.28805,1.28805,36400000.0
2009-03-02 14:54:00,1.28805,1.28835,1.28805,1.28835,76200000.0
2009-03-02 14:55:00,1.28835,1.28835,1.288,1.2883,48600000.0
2009-03-02 14:56:00,1.28835,1.2886,1.2882,1.2884,88400000.0
2009-03-02 14:57:00,1.2884,1.28845,1.2884,1.28845,104800000.0
2009-03-02 14:58:00,1.28845,1.28875,1.28845,1.28865,108600000.0
2009-03-02 14:59:00,1.28865,1.2888,1.28845,1.28845,155200000.0
2009-03-02 15:00:00,1.28855,1.28855,1.28845,1.28845,24000000.0
2009-03-02 15:01:00,1.28845,1.28845,1.28765,1.28775,146800000.0
2009-03-02 15:02:00,1.28775,1.2879,1.2877,1.28775,74400000.0
2009-03-02 15:03:00,1.28775,1.28785,1.28775,1.28775,61600000.0
2009-03-02 15:04:00,1.28775,1.28775,1.28735,1.28755,70800000.0
2009-03-02 15:05:00,1.28755,1.28765,1.28745,1.28745,39800000.0
2009-03-02 15:06:00,1.28745,1.28765,1.28745,1.28755,40200000.0
2009-03-02 15:07:00,1.28755,1.2879,1.2874,1.2874,217209999.0
2009-03-02 15:08:00,1.2875,1.28765,1.2875,1.28755,43800000.0
2009-03-02 15:09:00,1.28755,1.2877,1.2875,1.28755,17400000.0
2009-03-02 15:10:00,1.28755,1.28785,1.28745,1.28775,63400000.0
2009-03-02 15:11:00,1.2878,1.28815,1.2875,1.2875,47400000.0
2009-03-02 15:12:00,1.28755,1.28765,1.28715,1.28735,46800000.0
2009-03-02 15:13:00,1.28735,1.28745,1.28735,1.28745,27200000.0
2009-03-02 15:14:00,1.28745,1.28845,1.28745,1.2883,87600000.0
2009-03-02 15:15:00,1.28845,1.28845,1.288,1.28815,31200000.0
2009-03-02 15:16:00,1.28815,1.28815,1.28815,1.28815,1200000.0
2009-03-02 15:17:00,1.28815,1.28815,1.2879,1.28795,8400000.0
2009-03-02 15:18:00,1.28795,1.28845,1.2879,1.28805,66600000.0
2009-03-02 15:19:00,1.288,1.28825,1.2868,1.287,129000000.0
2009-03-02 15:20:00,1.28695,1.2875,1.2866,1.287,133400000.0
2009-03-02 15:21:00,1.287,1.28705,1.28625,1.2865,321800000.0
2009-03-02 15:22:00,1.2865,1.2869,1.28645,1.2867,97200000.0
2009-03-02 15:23:00,1.2867,1.28675,1.2865,1.28675,51600000.0
2009-03-02 15:24:00,1.28685,1.287,1.28675,1.28685,110800000.0
2009-03-02 15:25:00,1.28685,1.287,1.2865,1.2869,79800000.0
2009-03-02 15:26:00,1.2869,1.2871,1.28595,1.28635,213000000.0
2009-03-02 15:27:00,1.28635,1.28765,1.28615,1.2875,449870004.0
2009-03-02 15:28:00,1.28755,1.2879,1.28705,1.28705,77800000.0
2009-03-02 15:29:00,1.28725,1.28825,1.28715,1.28715,143200001.0
2009-03-02 15:30:00,1.28715,1.2879,1.2828,1.2842,272200000.0
2009-03-02 15:31:00,1.2844,1.28455,1.2823,1.2826,177400000.0
2009-03-02 15:32:00,1.28265,1.28425,1.28265,1.28405,114600000.0
2009-03-02 15:33:00,1.28405,1.28475,1.28405,1.28475,175200000.0
2009-03-02 15:34:00,1.28475,1.28605,1.28475,1.28515,300800000.0
2009-03-02 15:35:00,1.28515,1.28515,1.28415,1.28415,198800000.0
2009-03-02 15:36:00,1.28415,1.28415,1.28125,1.2816,229600000.0
2009-03-02 15:37:00,1.2816,1.2827,1.2812,1.28195,156600000.0
2009-03-02 15:38:00,1.28195,1.2831,1.28155,1.2831,196400000.0
2009-03-02 15:39:00,1.2831,1.28475,1.28285,1.2829,293400000.0
2009-03-02 15:40:00,1.2829,1.28335,1.2826,1.28325,90200000.0
2009-03-02 15:41:00,1.28325,1.2834,1.2824,1.28285,104000000.0
2009-03-02 15:42:00,1.28275,1.28425,1.28275,1.28395,91400000.0
2009-03-02 15:43:00,1.28395,1.28395,1.28235,1.2826,109000000.0
2009-03-02 15:44:00,1.2826,1.2835,1.28255,1.28285,184200000.0
2009-03-02 15:45:00,1.28295,1.28295,1.2822,1.28245,202200000.0
2009-03-02 15:46:00,1.28245,1.28265,1.2824,1.28245,128600000.0
2009-03-02 15:47:00,1.28245,1.2826,1.2822,1.2822,162000000.0
2009-03-02 15:48:00,1.28225,1.28235,1.28185,1.28215,151200000.0
2009-03-02 15:49:00,1.28215,1.28235,1.28135,1.28145,173600000.0
2009-03-02 15:50:00,1.28145,1.28155,1.28125,1.28145,94800000.0
2009-03-02 15:51:00,1.28145,1.28165,1.28145,1.28155,40600000.0
2009-03-02 15:52:00,1.28155,1.28185,1.2814,1.28185,111800000.0
2009-03-02 15:53:00,1.28195,1.28245,1.2818,1.28245,192600000.0
2009-03-02 15:54:00,1.28245,1.28265,1.2821,1.28265,199800000.0
2009-03-02 15:55:00,1.28265,1.28285,1.2821,1.28245,168000000.0
2009-03-02 15:56:00,1.28245,1.28265,1.28215,1.2823,194200000.0
2009-03-02 15:57:00,1.28235,1.2826,1.282,1.28215,180800000.0
2009-03-02 15:58:00,1.28225,1.28225,1.2814,1.28175,183200000.0
2009-03-02 15:59:00,1.28175,1.2819,1.28145,1.28165,199000000.0
2009-03-02 16:00:00,1.28165,1.28205,1.28155,1.28205,101400000.0
2009-03-02 16:01:00,1.28195,1.28215,1.2819,1.28215,69200000.0
2009-03-02 16:02:00,1.2822,1.2825,1.2821,1.2821,82000000.0
2009-03-02 16:03:00,1.28215,1.28215,1.28185,1.28185,106400000.0
2009-03-02 16:04:00,1.28195,1.28205,1.28185,1.28185,298400000.0
2009-03-02 16:05:00,1.28195,1.28195,1.28185,1.2819,44600000.0
2009-03-02 16:06:00,1.2819,1.2819,1.2818,1.28185,16800000.0
2009-03-02 16:07:00,1.28195,1.2832,1.28185,1.2827,69400000.0
2009-03-02 16:08:00,1.28275,1.283,1.2825,1.28265,74600000.0
2009-03-02 16:09:00,1.2827,1.28275,1.28175,1.2827,193000000.0
2009-03-02 16:10:00,1.28265,1.28265,1.28185,1.2822,184600000.0
2009-03-02 16:11:00,1.2822,1.28245,1.2822,1.28235,128200000.0
2009-03-02 16:12:00,1.28235,1.28355,1.28235,1.28345,134600000.0
2009-03-02 16:13:00,1.28345,1.2837,1.2833,1.28335,183400000.0
2009-03-02 16:14:00,1.28335,1.28335,1.2824,1.2825,130600000.0
2009-03-02 16:15:00,1.2826,1.2831,1.2825,1.28305,137200000.0
2009-03-02 16:16:00,1.283,1.2833,1.28275,1.28295,109800000.0
2009-03-02 16:17:00,1.2829,1.28335,1.28285,1.2832,177800000.0
2009-03-02 16:18:00,1.2834,1.28415,1.2833,1.28415,72800000.0
2009-03-02 16:19:00,1.28425,1.2851,1.28385,1.28495,259700000.0
2009-03-02 16:20:00,1.2849,1.28495,1.2842,1.2844,172800000.0
2009-03-02 16:21:00,1.2844,1.28495,1.28435,1.28495,245800000.0
2009-03-02 16:22:00,1.28495,1.28495,1.2846,1.28495,132000000.0
2009-03-02 16:23:00,1.28495,1.2853,1.2847,1.28495,184800002.0
2009-03-02 16:24:00,1.28505,1.28505,1.2847,1.28475,37000000.0
2009-03-02 16:25:00,1.2848,1.28495,1.2846,1.28495,79600000.0
2009-03-02 16:26:00,1.28495,1.28645,1.28495,1.2859,368199997.0
2009-03-02 16:27:00,1.2858,1.286,1.28505,1.2853,140800001.0
2009-03-02 16:28:00,1.2852,1.28565,1.2852,1.28545,77200000.0
2009-03-02 16:29:00,1.2857,1.28585,1.2854,1.28575,106800000.0
2009-03-02 16:30:00,1.2858,1.2865,1.2857,1.28605,169600000.0
2009-03-02 16:31:00,1.28605,1.28675,1.286,1.28665,133000000.0
2009-03-02 16:32:00,1.28665,1.2868,1.28655,1.2867,52800000.0
2009-03-02 16:33:00,1.2868,1.2871,1.2864,1.2869,393200007.0
2009-03-02 16:34:00,1.2869,1.2876,1.28685,1.28725,347800002.0
2009-03-02 16:35:00,1.28705,1.2871,1.2861,1.2861,115800000.0
2009-03-02 16:36:00,1.2861,1.2861,1.2854,1.28575,245200001.0
2009-03-02 16:37:00,1.28575,1.28625,1.28565,1.28585,96000000.0
2009-03-02 16:38:00,1.28585,1.286,1.2853,1.2858,87600000.0
2009-03-02 16:39:00,1.28518,1.28548,1.28497,1.28548,66600000.0
2009-03-02 16:40:00,1.28595,1.2861,1.2853,1.28585,409400000.0
2009-03-02 16:41:00,1.2856,1.28665,1.2855,1.2865,294200000.0
2009-03-02 16:42:00,1.28655,1.28705,1.28625,1.28685,278000000.0
2009-03-02 16:43:00,1.28685,1.28695,1.28615,1.2866,358399996.0
2009-03-02 16:44:00,1.2866,1.287,1.2864,1.28655,220400000.0
2009-03-02 16:45:00,1.28655,1.28675,1.28655,1.28655,165200000.0
2009-03-02 16:46:00,1.28665,1.28675,1.2863,1.2863,183800000.0
2009-03-02 16:47:00,1.28635,1.28635,1.286,1.2862,140400000.0
2009-03-02 16:48:00,1.28625,1.2866,1.28625,1.2863,157800000.0
2009-03-02 16:49:00,1.2863,1.2866,1.28615,1.2862,221000000.0
2009-03-02 16:50:00,1.2861,1.28615,1.28535,1.28545,145800000.0
2009-03-02 16:51:00,1.28545,1.2856,1.2851,1.2854,157800000.0
2009-03-02 16:52:00,1.2854,1.2856,1.28445,1.2856,193200000.0
2009-03-02 16:53:00,1.2856,1.2858,1.2854,1.2855,150600000.0
2009-03-02 16:54:00,1.28555,1.28645,1.28545,1.28645,162200000.0
2009-03-02 16:55:00,1.28645,1.28655,1.28595,1.286,184000000.0
2009-03-02 16:56:00,1.28595,1.28595,1.285,1.2852,66600000.0
2009-03-02 16:57:00,1.28525,1.2853,1.285,1.28525,140600000.0
2009-03-02 16:58:00,1.28525,1.2855,1.28515,1.28545,192000000.0
2009-03-02 16:59:00,1.28555,1.28585,1.2852,1.2854,176000000.0
2009-03-02 17:00:00,1.2854,1.286,1.28415,1.2848,235000000.0
2009-03-02 17:01:00,1.2848,1.285,1.28455,1.2848,175200000.0
2009-03-02 17:02:00,1.28475,1.2848,1.28375,1.2838,110800000.0
2009-03-02 17:03:00,1.2838,1.2845,1.2838,1.2841,162400000.0
2009-03-02 17:04:00,1.28405,1.2842,1.28365,1.28395,230100002.0
2009-03-02 17:05:00,1.284,1.28435,1.28385,1.28405,98700000.0
2009-03-02 17:06:00,1.28405,1.28455,1.28405,1.2843,199200000.0
2009-03-02 17:07:00,1.28435,1.2847,1.28425,1.28435,225000000.0
2009-03-02 17:08:00,1.28435,1.2848,1.2843,1.28475,165000000.0
2009-03-02 17:09:00,1.28475,1.28495,1.28435,1.2847,84600000.0
2009-03-02 17:10:00,1.2848,1.28515,1.28465,1.28505,128600000.0
2009-03-02 17:11:00,1.28505,1.28575,1.28505,1.28555,117200000.0
2009-03-02 17:12:00,1.28555,1.28585,1.2855,1.28565,91000000.0
2009-03-02 17:13:00,1.28575,1.28645,1.28575,1.28605,167600000.0
2009-03-02 17:14:00,1.28605,1.2871,1.28605,1.28685,75000000.0
2009-03-02 17:15:00,1.28685,1.2874,1.28645,1.2867,182400000.0
2009-03-02 17:16:00,1.28665,1.28765,1.28665,1.2876,231000000.0
2009-03-02 17:17:00,1.2876,1.28825,1.28725,1.28775,410200004.0
2009-03-02 17:18:00,1.28785,1.28815,1.28775,1.288,151200000.0
2009-03-02 17:19:00,1.288,1.2882,1.28775,1.2881,164600000.0
2009-03-02 17:20:00,1.2881,1.28825,1.288,1.2881,157600000.0
2009-03-02 17:21:00,1.2881,1.28845,1.28775,1.2884,204600000.0
2009-03-02 17:22:00,1.2884,1.2884,1.28775,1.2878,249000000.0
2009-03-02 17:23:00,1.2878,1.2878,1.28675,1.287,257400000.0
2009-03-02 17:24:00,1.28695,1.28705,1.28615,1.28655,185200000.0
2009-03-02 17:25:00,1.28665,1.2872,1.2864,1.2869,137800000.0
2009-03-02 17:26:00,1.287,1.28735,1.28635,1.28735,195800000.0
2009-03-02 17:27:00,1.28735,1.28745,1.287,1.287,58400000.0
2009-03-02 17:28:00,1.287,1.28755,1.287,1.28755,71600000.0
2009-03-02 17:29:00,1.28765,1.288,1.28755,1.28785,83800000.0
2009-03-02 17:30:00,1.2878,1.2886,1.28775,1.28825,203700000.0
2009-03-02 17:31:00,1.28815,1.28825,1.28775,1.2879,90200000.0
2009-03-02 17:32:00,1.2879,1.28805,1.28715,1.2874,144600000.0
2009-03-02 17:33:00,1.2874,1.28765,1.28735,1.28755,103200000.0
2009-03-02 17:34:00,1.2875,1.288,1.2874,1.2875,105000000.0
2009-03-02 17:35:00,1.2875,1.2881,1.2875,1.2878,122400000.0
2009-03-02 17:36:00,1.2878,1.28785,1.2875,1.2875,138400000.0
2009-03-02 17:37:00,1.2877,1.28825,1.28735,1.2879,165200000.0
2009-03-02 17:38:00,1.28795,1.28835,1.2877,1.28805,130000000.0
2009-03-02 17:39:00,1.28795,1.2882,1.2878,1.28815,42200000.0
2009-03-02 17:40:00,1.28815,1.28825,1.28735,1.28765,156600000.0
2009-03-02 17:41:00,1.28765,1.2885,1.2875,1.28835,151600000.0
2009-03-02 17:42:00,1.28835,1.28835,1.2873,1.28735,225800000.0
2009-03-02 17:43:00,1.28745,1.28805,1.2872,1.2872,192800000.0
2009-03-02 17:44:00,1.2874,1.28785,1.28725,1.28745,106600000.0
2009-03-02 17:45:00,1.28745,1.2876,1.2871,1.2876,85800000.0
2009-03-02 17:46:00,1.28765,1.28765,1.28715,1.2872,61600000.0
2009-03-02 17:47:00,1.2871,1.28715,1.28675,1.28705,76400000.0
2009-03-02 17:48:00,1.28685,1.28695,1.2866,1.28675,84000000.0
2009-03-02 17:49:00,1.2868,1.2872,1.2866,1.2868,115200000.0
2009-03-02 17:50:00,1.28685,1.28745,1.2867,1.28745,108000000.0
2009-03-02 17:51:00,1.2875,1.288,1.2869,1.28795,162200000.0
2009-03-02 17:52:00,1.2879,1.28795,1.28755,1.28785,42200000.0
2009-03-02 17:53:00,1.288,1.2883,1.28795,1.28825,82800000.0
2009-03-02 17:54:00,1.2882,1.28855,1.28805,1.2885,84000000.0
2009-03-02 17:55:00,1.28855,1.28895,1.2885,1.2888,309600000.0
2009-03-02 17:56:00,1.28885,1.28895,1.28855,1.2887,344400000.0
2009-03-02 17:57:00,1.2887,1.28875,1.28815,1.2883,130600000.0
2009-03-02 17:58:00,1.28835,1.2884,1.28815,1.2882,120400000.0
2009-03-02 17:59:00,1.2882,1.2883,1.2872,1.2873,167800000.0
2009-03-02 18:00:00,1.2873,1.2873,1.287,1.2872,224200000.0
2009-03-02 18:01:00,1.2872,1.2873,1.2872,1.2873,72000000.0
2009-03-02 18:02:00,1.28735,1.28735,1.28725,1.28725,62000000.0
2009-03-02 18:03:00,1.28725,1.2876,1.28725,1.2876,94800000.0
2009-03-02 18:04:00,1.2876,1.28795,1.2876,1.28785,167600000.0
2009-03-02 18:05:00,1.28785,1.2884,1.28775,1.28785,116800000.0
2009-03-02 18:06:00,1.28785,1.2885,1.28765,1.2881,154800000.0
2009-03-02 18:07:00,1.2881,1.28865,1.2881,1.28825,252599999.0
2009-03-02 18:08:00,1.28825,1.28845,1.2882,1.2882,100400000.0
2009-03-02 18:09:00,1.2882,1.2884,1.288,1.28815,33400000.0
2009-03-02 18:10:00,1.28815,1.2884,1.28805,1.2882,59400000.0
2009-03-02 18:11:00,1.28825,1.28835,1.2878,1.2878,102200000.0
2009-03-02 18:12:00,1.28775,1.28775,1.2867,1.2867,149800001.0
2009-03-02 18:13:00,1.2867,1.287,1.28655,1.2869,159600000.0
2009-03-02 18:14:00,1.2869,1.28715,1.28665,1.2869,100600000.0
2009-03-02 18:15:00,1.287,1.28825,1.2869,1.288,300400000.0
2009-03-02 18:16:00,1.28815,1.2882,1.2874,1.28755,207400000.0
2009-03-02 18:17:00,1.28755,1.28775,1.2874,1.28755,152600000.0
2009-03-02 18:18:00,1.28755,1.2876,1.28735,1.28745,166000000.0
2009-03-02 18:19:00,1.28745,1.2877,1.2874,1.2875,154599996.0
2009-03-02 18:20:00,1.28745,1.2877,1.287,1.2876,126800000.0
2009-03-02 18:21:00,1.2876,1.2877,1.2869,1.2869,128600000.0
2009-03-02 18:22:00,1.28695,1.28705,1.28675,1.28675,62000000.0
2009-03-02 18:23:00,1.28665,1.28775,1.2866,1.28775,207400000.0
2009-03-02 18:24:00,1.28765,1.28835,1.28765,1.2881,162200000.0
2009-03-02 18:25:00,1.28815,1.2883,1.28775,1.288,142000000.0
2009-03-02 18:26:00,1.288,1.28815,1.2875,1.28755,95200000.0
2009-03-02 18:27:00,1.28755,1.2876,1.28675,1.2875,148200000.0
2009-03-02 18:28:00,1.2876,1.2878,1.2871,1.28765,225800000.0
2009-03-02 18:29:00,1.28765,1.288,1.2875,1.2879,149000000.0
2009-03-02 18:30:00,1.288,1.28805,1.2879,1.28795,141200000.0
2009-03-02 18:31:00,1.288,1.28825,1.2879,1.28825,176000000.0
2009-03-02 18:32:00,1.2883,1.2883,1.2879,1.288,49800000.0
2009-03-02 18:33:00,1.28795,1.28805,1.2879,1.28805,107200000.0
2009-03-02 18:34:00,1.2879,1.28825,1.2877,1.28805,180200000.0
2009-03-02 18:35:00,1.2881,1.2886,1.2881,1.2886,134400000.0
2009-03-02 18:36:00,1.2886,1.2886,1.28855,1.28855,22100000.0
2009-03-02 18:37:00,1.2886,1.28975,1.2886,1.2896,147800000.0
2009-03-02 18:38:00,1.28965,1.28965,1.28885,1.28885,57500000.0
2009-03-02 18:39:00,1.28885,1.28905,1.2885,1.28905,88400000.0
2009-03-02 18:40:00,1.2888,1.28905,1.2888,1.28895,61000000.0
2009-03-02 18:41:00,1.28895,1.28905,1.28855,1.28875,157000000.0
2009-03-02 18:42:00,1.28875,1.28925,1.2883,1.289,137000000.0
2009-03-02 18:43:00,1.28905,1.2894,1.28855,1.28855,127400000.0
2009-03-02 18:44:00,1.28865,1.289,1.28865,1.28895,26800000.0
2009-03-02 18:45:00,1.28895,1.28925,1.28875,1.2891,42800000.0
2009-03-02 18:46:00,1.2889,1.2892,1.2886,1.28875,82000000.0
2009-03-02 18:47:00,1.28885,1.28905,1.28885,1.289,96800000.0
2009-03-02 18:48:00,1.289,1.2891,1.2888,1.28905,98400000.0
2009-03-02 18:49:00,1.2891,1.28925,1.2891,1.28925,5200000.0
2009-03-02 18:50:00,1.28925,1.28935,1.28895,1.28935,97800000.0
2009-03-02 18:51:00,1.28935,1.28955,1.28935,1.28945,79200000.0
2009-03-02 18:52:00,1.28945,1.2895,1.2891,1.2893,75200000.0
2009-03-02 18:53:00,1.28935,1.28955,1.28905,1.28955,130600001.0
2009-03-02 18:54:00,1.28945,1.2895,1.28915,1.28925,154200000.0
2009-03-02 18:55:00,1.28925,1.28935,1.28885,1.28915,90200000.0
2009-03-02 18:56:00,1.28925,1.28925,1.28905,1.28915,54200000.0
2009-03-02 18:57:00,1.2893,1.2893,1.289,1.28915,26600000.0
2009-03-02 18:58:00,1.2892,1.2892,1.28805,1.28805,100400000.0
2009-03-02 18:59:00,1.28815,1.2891,1.28815,1.2891,182400000.0
2009-03-02 19:00:00,1.2892,1.2894,1.2886,1.289,170600000.0
2009-03-02 19:01:00,1.289,1.28905,1.28855,1.28865,109800000.0
2009-03-02 19:02:00,1.2887,1.289,1.28865,1.289,34200000.0
2009-03-02 19:03:00,1.28905,1.2893,1.28895,1.28915,103600000.0
2009-03-02 19:04:00,1.28915,1.28915,1.2889,1.28895,43600000.0
2009-03-02 19:05:00,1.2889,1.28895,1.2885,1.2885,75200000.0
2009-03-02 19:06:00,1.2885,1.2887,1.2884,1.28845,179000000.0
2009-03-02 19:07:00,1.28845,1.2885,1.28845,1.2885,99600000.0
2009-03-02 19:08:00,1.2885,1.2885,1.2871,1.28745,226000000.0
2009-03-02 19:09:00,1.28745,1.2878,1.28745,1.2876,96200000.0
2009-03-02 19:10:00,1.28755,1.28755,1.2875,1.28755,21000000.0
2009-03-02 19:11:00,1.28755,1.28755,1.28695,1.28735,190400002.0
2009-03-02 19:12:00,1.28735,1.28775,1.28735,1.2875,82800000.0
2009-03-02 19:13:00,1.28755,1.2878,1.28715,1.28715,87200000.0
2009-03-02 19:14:00,1.28715,1.28745,1.2871,1.28735,85000000.0
2009-03-02 19:15:00,1.28735,1.2874,1.2865,1.28655,128800000.0
2009-03-02 19:16:00,1.28655,1.2867,1.28655,1.2867,29800000.0
2009-03-02 19:17:00,1.2867,1.287,1.2867,1.28675,43000000.0
2009-03-02 19:18:00,1.28675,1.28695,1.2856,1.2863,156600000.0
2009-03-02 19:19:00,1.2863,1.28635,1.2861,1.2861,48000000.0
2009-03-02 19:20:00,1.2863,1.28635,1.2863,1.28635,16000000.0
2009-03-02 19:21:00,1.28645,1.28665,1.28645,1.28665,27200000.0
2009-03-02 19:22:00,1.28665,1.28665,1.286,1.286,80400000.0
2009-03-02 19:23:00,1.286,1.286,1.28465,1.28515,133200000.0
2009-03-02 19:24:00,1.28515,1.28545,1.2847,1.2849,216200000.0
2009-03-02 19:25:00,1.2849,1.28545,1.28475,1.28545,113800000.0
2009-03-02 19:26:00,1.28545,1.28625,1.28545,1.28565,115000000.0
2009-03-02 19:27:00,1.28555,1.28565,1.2853,1.28555,48000000.0
2009-03-02 19:28:00,1.28555,1.28605,1.28555,1.28575,89400000.0
2009-03-02 19:29:00,1.2858,1.28595,1.2858,1.2858,42000000.0
2009-03-02 19:30:00,1.2858,1.28645,1.2858,1.2863,82400000.0
2009-03-02 19:31:00,1.2863,1.2865,1.286,1.2861,72600000.0
2009-03-02 19:32:00,1.2861,1.2862,1.28585,1.286,69400000.0
2009-03-02 19:33:00,1.286,1.28625,1.2858,1.28615,109400000.0
2009-03-02 19:34:00,1.28615,1.28625,1.2857,1.2858,100000000.0
2009-03-02 19:35:00,1.2858,1.28595,1.2852,1.28545,118200000.0
2009-03-02 19:36:00,1.2854,1.28615,1.2854,1.28615,50600000.0
2009-03-02 19:37:00,1.2861,1.2861,1.2861,1.2861,8000000.0
2009-03-02 19:38:00,1.2862,1.28635,1.28615,1.2862,61600000.0
2009-03-02 19:39:00,1.28625,1.28625,1.286,1.28605,15200000.0
2009-03-02 19:40:00,1.28605,1.28605,1.2857,1.28575,115400000.0
2009-03-02 19:41:00,1.2855,1.28585,1.28545,1.28555,121800000.0
2009-03-02 19:42:00,1.28565,1.2861,1.28535,1.2861,105200000.0
2009-03-02 19:43:00,1.2861,1.2861,1.28565,1.28595,28800000.0
2009-03-02 19:44:00,1.28595,1.28595,1.28505,1.28575,136800000.0
2009-03-02 19:45:00,1.28575,1.28615,1.28565,1.28615,104000000.0
2009-03-02 19:46:00,1.28615,1.28625,1.28615,1.28625,35000000.0
2009-03-02 19:47:00,1.2863,1.2863,1.2859,1.28625,81000001.0
2009-03-02 19:48:00,1.2863,1.2863,1.28585,1.286,62200000.0
2009-03-02 19:49:00,1.286,1.2861,1.28545,1.28555,114600000.0
2009-03-02 19:50:00,1.2855,1.28555,1.2849,1.28495,167200000.0
2009-03-02 19:51:00,1.28495,1.28525,1.28465,1.28525,82400000.0
2009-03-02 19:52:00,1.28525,1.28525,1.2849,1.2849,38200000.0
2009-03-02 19:53:00,1.2849,1.2851,1.28455,1.28505,170199999.0
2009-03-02 19:54:00,1.28505,1.2853,1.28505,1.2851,37600000.0
2009-03-02 19:55:00,1.28505,1.2854,1.285,1.28525,112000000.0
2009-03-02 19:56:00,1.28525,1.28535,1.28525,1.28535,34800000.0
2009-03-02 19:57:00,1.28535,1.2859,1.28525,1.2859,105800000.0
2009-03-02 19:58:00,1.2859,1.28625,1.28575,1.28615,168400000.0
2009-03-02 19:59:00,1.28615,1.28645,1.28615,1.28645,101800000.0
2009-03-02 20:00:00,1.28645,1.28655,1.28635,1.2865,75600000.0
2009-03-02 20:01:00,1.28655,1.28655,1.28485,1.2849,173600000.0
2009-03-02 20:02:00,1.2849,1.28555,1.28475,1.28515,87400000.0
2009-03-02 20:03:00,1.28515,1.28555,1.2849,1.28555,59800000.0
2009-03-02 20:04:00,1.28555,1.2856,1.28535,1.28535,67200000.0
2009-03-02 20:05:00,1.28545,1.2862,1.2852,1.2862,209800000.0
2009-03-02 20:06:00,1.2862,1.28655,1.28615,1.28655,140600000.0
2009-03-02 20:07:00,1.2865,1.2866,1.2861,1.2865,165400000.0
2009-03-02 20:08:00,1.28655,1.2868,1.28645,1.28655,104600000.0
2009-03-02 20:09:00,1.28655,1.2866,1.2865,1.28655,45600000.0
2009-03-02 20:10:00,1.2866,1.2868,1.2865,1.28655,148200000.0
2009-03-02 20:11:00,1.28655,1.2874,1.28655,1.2867,155600000.0
2009-03-02 20:12:00,1.28665,1.28705,1.2865,1.2866,79600000.0
2009-03-02 20:13:00,1.2866,1.2873,1.2866,1.28725,95400000.0
2009-03-02 20:14:00,1.28715,1.2875,1.2871,1.2875,83400000.0
2009-03-02 20:15:00,1.2875,1.2875,1.28705,1.2872,21400000.0
2009-03-02 20:16:00,1.28745,1.2875,1.28725,1.28745,151800000.0
2009-03-02 20:17:00,1.28745,1.2876,1.28745,1.28745,115800000.0
2009-03-02 20:18:00,1.28745,1.2883,1.28745,1.28805,132600000.0
2009-03-02 20:19:00,1.28805,1.2881,1.2874,1.2875,110600000.0
2009-03-02 20:20:00,1.28755,1.2876,1.28745,1.28745,100400000.0
2009-03-02 20:21:00,1.2874,1.2877,1.2874,1.2877,73200000.0
2009-03-02 20:22:00,1.28775,1.28775,1.28765,1.2877,30400000.0
2009-03-02 20:23:00,1.28775,1.28835,1.2876,1.28825,116400000.0
2009-03-02 20:24:00,1.28825,1.2883,1.28805,1.28805,49800000.0
2009-03-02 20:25:00,1.28805,1.28845,1.28805,1.2884,68000000.0
2009-03-02 20:26:00,1.28835,1.2885,1.28835,1.2885,31600000.0
2009-03-02 20:27:00,1.2883,1.28835,1.28765,1.28765,103400000.0
2009-03-02 20:28:00,1.28765,1.2879,1.28765,1.28785,34000000.0
2009-03-02 20:29:00,1.28795,1.28825,1.2879,1.28805,83000000.0
2009-03-02 20:30:00,1.28795,1.28825,1.2874,1.28755,194800000.0
2009-03-02 20:31:00,1.28765,1.2878,1.28745,1.2876,46000000.0
2009-03-02 20:32:00,1.28765,1.28775,1.28765,1.28775,10400000.0
2009-03-02 20:33:00,1.2877,1.28885,1.28735,1.28835,142600000.0
2009-03-02 20:34:00,1.28825,1.28825,1.2879,1.28795,69600000.0
2009-03-02 20:35:00,1.28795,1.2881,1.2879,1.288,119600000.0
2009-03-02 20:36:00,1.288,1.2881,1.28795,1.2881,37600000.0
2009-03-02 20:37:00,1.2882,1.2883,1.2879,1.28795,113200000.0
2009-03-02 20:38:00,1.28795,1.28805,1.28725,1.28785,150800000.0
2009-03-02 20:39:00,1.28785,1.28795,1.28775,1.28795,75800000.0
2009-03-02 20:40:00,1.28795,1.28795,1.28785,1.28785,47200000.0
2009-03-02 20:41:00,1.28785,1.28785,1.287,1.2877,80400000.0
2009-03-02 20:42:00,1.28775,1.28795,1.28745,1.28745,39800000.0
2009-03-02 20:43:00,1.28745,1.2876,1.2873,1.2873,120200000.0
2009-03-02 20:44:00,1.2873,1.2882,1.28725,1.28775,99600000.0
2009-03-02 20:45:00,1.28785,1.28845,1.2877,1.28845,167800000.0
2009-03-02 20:46:00,1.28845,1.2885,1.2881,1.2882,95200000.0
2009-03-02 20:47:00,1.2882,1.28835,1.288,1.28805,75600000.0
2009-03-02 20:48:00,1.28805,1.2881,1.288,1.2881,33200000.0
2009-03-02 20:49:00,1.28805,1.2883,1.288,1.288,55400000.0
2009-03-02 20:50:00,1.288,1.288,1.2876,1.28775,168000000.0
2009-03-02 20:51:00,1.2878,1.288,1.2878,1.28795,192000000.0
2009-03-02 20:52:00,1.288,1.28805,1.2877,1.28775,89400000.0
2009-03-02 20:53:00,1.28775,1.28795,1.28705,1.28705,115600000.0
2009-03-02 20:54:00,1.28705,1.28705,1.2869,1.28695,128000000.0
2009-03-02 20:55:00,1.2869,1.28695,1.28615,1.28615,202000000.0
2009-03-02 20:56:00,1.2862,1.2862,1.28505,1.2855,137000000.0
2009-03-02 20:57:00,1.2855,1.2857,1.28525,1.2853,225600000.0
2009-03-02 20:58:00,1.2853,1.28535,1.28515,1.28515,53200000.0
2009-03-02 20:59:00,1.28515,1.28515,1.28475,1.28485,268600000.0
2009-03-02 21:00:00,1.28495,1.28515,1.28485,1.285,154600000.0
2009-03-02 21:01:00,1.285,1.28525,1.285,1.2852,153200000.0
2009-03-02 21:02:00,1.28525,1.28525,1.2849,1.28495,66600000.0
2009-03-02 21:03:00,1.28495,1.28535,1.2849,1.2849,146400000.0
2009-03-02 21:04:00,1.2849,1.28495,1.2849,1.2849,13000000.0
2009-03-02 21:05:00,1.28485,1.28495,1.2848,1.28495,34800000.0
2009-03-02 21:06:00,1.28495,1.2856,1.2849,1.2853,104400000.0
2009-03-02 21:07:00,1.2854,1.28545,1.285,1.285,71800000.0
2009-03-02 21:08:00,1.285,1.2855,1.28495,1.2852,84800000.0
2009-03-02 21:09:00,1.28525,1.28555,1.2852,1.28555,41600000.0
2009-03-02 21:10:00,1.28555,1.2857,1.2855,1.2855,92400000.0
2009-03-02 21:11:00,1.28555,1.28555,1.28535,1.28545,57200000.0
2009-03-02 21:12:00,1.2855,1.2857,1.28535,1.2855,51800000.0
2009-03-02 21:13:00,1.28555,1.2856,1.2855,1.2855,22000000.0
2009-03-02 21:14:00,1.2855,1.2855,1.2855,1.2855,7600000.0
2009-03-02 21:15:00,1.2855,1.28565,1.28545,1.28545,33400000.0
2009-03-02 21:16:00,1.2855,1.2855,1.28475,1.28495,242800000.0
2009-03-02 21:17:00,1.28495,1.28545,1.28495,1.2851,126000000.0
2009-03-02 21:18:00,1.28505,1.28505,1.28465,1.2848,78600000.0
2009-03-02 21:19:00,1.28475,1.285,1.2847,1.285,49200000.0
2009-03-02 21:20:00,1.28515,1.2854,1.28495,1.2851,108800000.0
2009-03-02 21:21:00,1.28535,1.28545,1.28485,1.28495,107000000.0
2009-03-02 21:22:00,1.28485,1.28555,1.28485,1.2855,163200000.0
2009-03-02 21:23:00,1.28555,1.28555,1.2854,1.28545,112800000.0
2009-03-02 21:24:00,1.2855,1.2855,1.2855,1.2855,12000000.0
2009-03-02 21:25:00,1.28555,1.2858,1.28535,1.2856,111800000.0
2009-03-02 21:26:00,1.28555,1.2859,1.2855,1.2859,171000001.0
2009-03-02 21:27:00,1.28595,1.2861,1.2857,1.2861,166000000.0
2009-03-02 21:28:00,1.2861,1.2862,1.2861,1.28615,33600000.0
2009-03-02 21:29:00,1.28615,1.2862,1.28605,1.28615,44400000.0
2009-03-02 21:30:00,1.28615,1.28635,1.2861,1.2863,59600000.0
2009-03-02 21:31:00,1.2863,1.2863,1.286,1.28615,82200000.0
2009-03-02 21:32:00,1.28615,1.28615,1.28605,1.2861,20600000.0
2009-03-02 21:33:00,1.28615,1.28615,1.2859,1.28605,71400000.0
2009-03-02 21:34:00,1.28605,1.28615,1.2857,1.286,222999996.0
2009-03-02 21:35:00,1.286,1.28605,1.28565,1.28575,114399999.0
2009-03-02 21:36:00,1.28575,1.28575,1.28555,1.2857,101600000.0
2009-03-02 21:37:00,1.2857,1.2858,1.2857,1.2858,77800000.0
2009-03-02 21:38:00,1.2859,1.2859,1.2857,1.28575,28600000.0
2009-03-02 21:39:00,1.2858,1.2865,1.28575,1.28645,79400000.0
2009-03-02 21:40:00,1.28645,1.28655,1.2861,1.2861,58000000.0
2009-03-02 21:41:00,1.2861,1.28645,1.2859,1.28645,235599998.0
2009-03-02 21:42:00,1.2864,1.2864,1.28625,1.2863,100400000.0
2009-03-02 21:43:00,1.28635,1.28675,1.28635,1.2867,55400000.0
2009-03-02 21:44:00,1.2867,1.2867,1.28635,1.2865,36600000.0
2009-03-02 21:45:00,1.2865,1.28755,1.2865,1.28695,126000000.0
2009-03-02 21:46:00,1.28695,1.28705,1.28665,1.28695,70600000.0
2009-03-02 21:47:00,1.2874,1.28755,1.28675,1.287,67400000.0
2009-03-02 21:48:00,1.28705,1.28705,1.2863,1.2864,189600000.0
2009-03-02 21:49:00,1.2864,1.28645,1.2864,1.2864,49000000.0
2009-03-02 21:50:00,1.2864,1.28655,1.2863,1.2865,103600000.0
2009-03-02 21:51:00,1.2866,1.28735,1.2866,1.28715,126200000.0
2009-03-02 21:52:00,1.2872,1.28725,1.28705,1.28725,54000000.0
2009-03-02 21:53:00,1.28725,1.28735,1.28685,1.28695,63400000.0
2009-03-02 21:54:00,1.28695,1.28755,1.28695,1.28725,93000000.0
2009-03-02 21:55:00,1.2872,1.28725,1.28705,1.28705,28200000.0
2009-03-02 21:56:00,1.2871,1.2871,1.28655,1.28675,126400000.0
2009-03-02 21:57:00,1.28675,1.28675,1.28655,1.28665,42600000.0
2009-03-02 21:58:00,1.28655,1.28665,1.2864,1.28645,85400000.0
2009-03-02 21:59:00,1.28645,1.28695,1.2863,1.28695,122200000.0
2009-03-02 22:00:00,1.28695,1.28755,1.2869,1.28755,143000000.0
2009-03-02 22:01:00,1.28755,1.2879,1.2875,1.2878,95400000.0
2009-03-02 22:02:00,1.2878,1.2888,1.2877,1.28865,126400000.0
2009-03-02 22:03:00,1.28865,1.28865,1.288,1.288,91600000.0
2009-03-02 22:04:00,1.28805,1.28845,1.28805,1.2882,88600000.0
2009-03-02 22:05:00,1.28825,1.28845,1.2882,1.2882,51000000.0
2009-03-02 22:06:00,1.28825,1.2907,1.2882,1.2901,166200000.0
2009-03-02 22:07:00,1.2901,1.29015,1.28925,1.2899,221200000.0
2009-03-02 22:08:00,1.2899,1.29005,1.2894,1.2895,97600000.0
2009-03-02 22:09:00,1.2895,1.2899,1.28945,1.28945,110600000.0
2009-03-02 22:10:00,1.28955,1.2897,1.2894,1.28955,85600000.0
2009-03-02 22:11:00,1.28955,1.28955,1.28905,1.28925,165800000.0
2009-03-02 22:12:00,1.28925,1.28925,1.28835,1.28855,168200000.0
2009-03-02 22:13:00,1.2886,1.28875,1.2883,1.28875,254599998.0
2009-03-02 22:14:00,1.2888,1.2888,1.2886,1.28875,41600000.0
2009-03-02 22:15:00,1.28885,1.28895,1.2887,1.28875,137000001.0
2009-03-02 22:16:00,1.28865,1.28885,1.2886,1.28865,61000000.0
2009-03-02 22:17:00,1.2886,1.28875,1.2886,1.2886,34000000.0
2009-03-02 22:18:00,1.2886,1.28875,1.2886,1.28865,52400000.0
2009-03-02 22:19:00,1.28855,1.28895,1.28855,1.2889,96000000.0
2009-03-02 22:20:00,1.2889,1.28955,1.28855,1.2886,75000000.0
2009-03-02 22:21:00,1.2886,1.29,1.28855,1.28955,235400000.0
2009-03-02 22:22:00,1.2896,1.29015,1.2893,1.2896,194000000.0
2009-03-02 22:23:00,1.2896,1.28975,1.2892,1.2892,136999999.0
2009-03-02 22:24:00,1.28945,1.29045,1.2894,1.2899,215400000.0
2009-03-02 22:25:00,1.28995,1.28995,1.2896,1.28975,65000000.0
2009-03-02 22:26:00,1.28975,1.2898,1.28925,1.2894,211399999.0
2009-03-02 22:27:00,1.2894,1.28955,1.28925,1.28945,129600000.0
2009-03-02 22:28:00,1.28945,1.28975,1.28945,1.28965,68800000.0
2009-03-02 22:29:00,1.28965,1.28975,1.28945,1.2896,81800000.0
2009-03-02 22:30:00,1.2896,1.2896,1.289,1.28905,148800000.0
2009-03-02 22:31:00,1.289,1.2891,1.289,1.289,46000000.0
2009-03-02 22:32:00,1.289,1.2891,1.28895,1.28905,64600000.0
2009-03-02 22:33:00,1.28885,1.28895,1.28885,1.28885,59800000.0
2009-03-02 22:34:00,1.28885,1.28885,1.28885,1.28885,6000000.0
2009-03-02 22:35:00,1.2888,1.28915,1.2886,1.28915,76600000.0
2009-03-02 22:36:00,1.28915,1.28915,1.2886,1.2887,123800000.0
2009-03-02 22:37:00,1.2887,1.28985,1.2887,1.28985,100600000.0
2009-03-02 22:38:00,1.28985,1.28985,1.28975,1.28975,31200000.0
2009-03-02 22:39:00,1.28955,1.28985,1.28955,1.28965,67600000.0
2009-03-02 22:40:00,1.28965,1.29045,1.28965,1.29025,156800000.0
2009-03-02 22:41:00,1.29025,1.29045,1.28975,1.28975,107800000.0
2009-03-02 22:42:00,1.28975,1.29005,1.28965,1.28985,79800000.0
2009-03-02 22:43:00,1.28985,1.29045,1.28985,1.29045,21400000.0
2009-03-02 22:44:00,1.29045,1.29065,1.29,1.29015,51400000.0
2009-03-02 22:45:00,1.29015,1.29045,1.28955,1.28985,134600000.0
2009-03-02 22:46:00,1.29,1.29005,1.2897,1.28995,88800001.0
2009-03-02 22:47:00,1.28995,1.2902,1.28995,1.2902,27400000.0
2009-03-02 22:48:00,1.2902,1.29025,1.2902,1.2902,19400000.0
2009-03-02 22:49:00,1.2902,1.2902,1.2902,1.2902,12800000.0
2009-03-02 22:50:00,1.2902,1.2904,1.28975,1.2904,90800000.0
2009-03-02 22:51:00,1.2904,1.29065,1.29,1.29025,108600000.0
2009-03-02 22:52:00,1.29025,1.29145,1.29,1.29095,294600001.0
2009-03-02 22:53:00,1.29085,1.29105,1.2907,1.29095,111800000.0
2009-03-02 22:54:00,1.29095,1.2913,1.29095,1.29125,29600000.0
2009-03-02 22:55:00,1.29125,1.29135,1.29105,1.2911,112600000.0
2009-03-02 22:56:00,1.29115,1.2913,1.2907,1.29105,128800000.0
2009-03-02 22:57:00,1.291,1.2915,1.2908,1.2911,77700000.0
2009-03-02 22:58:00,1.29135,1.29135,1.29105,1.2911,69000000.0
2009-03-02 22:59:00,1.2911,1.29125,1.29095,1.291,27600000.0
2009-03-02 23:00:00,1.291,1.29105,1.2909,1.29095,74000000.0
2009-03-02 23:01:00,1.29095,1.2911,1.2904,1.29075,30400000.0
2009-03-02 23:02:00,1.29075,1.2909,1.29015,1.29055,113399999.0
2009-03-02 23:03:00,1.29055,1.2907,1.2905,1.29055,24000000.0
2009-03-02 23:04:00,1.29055,1.29065,1.29025,1.29065,49000000.0
2009-03-02 23:05:00,1.29075,1.29075,1.2901,1.2907,169800000.0
2009-03-02 23:06:00,1.2907,1.2907,1.2906,1.29065,14600000.0
2009-03-02 23:07:00,1.29065,1.29065,1.29055,1.2906,56600000.0
2009-03-02 23:08:00,1.2906,1.2906,1.2906,1.2906,44000000.0
2009-03-02 23:09:00,1.29075,1.29095,1.29065,1.29095,69600000.0
2009-03-02 23:10:00,1.291,1.291,1.29075,1.291,47799998.0
2009-03-02 23:11:00,1.291,1.29145,1.29075,1.291,66400000.0
2009-03-02 23:12:00,1.2913,1.29135,1.291,1.29135,28000000.0
2009-03-02 23:13:00,1.29145,1.29145,1.29085,1.2909,37200000.0
2009-03-02 23:14:00,1.291,1.29125,1.29095,1.291,122799998.0
2009-03-02 23:15:00,1.291,1.291,1.2905,1.29095,165800000.0
2009-03-02 23:16:00,1.2909,1.29105,1.29075,1.29105,47400000.0
2009-03-02 23:17:00,1.291,1.29105,1.291,1.29105,17200000.0
2009-03-02 23:18:00,1.291,1.291,1.29065,1.29065,37600000.0
2009-03-02 23:19:00,1.2907,1.29115,1.2906,1.2907,76400000.0
2009-03-02 23:20:00,1.29085,1.2909,1.2904,1.2906,74600000.0
2009-03-02 23:21:00,1.29065,1.29095,1.2906,1.29075,73200000.0
2009-03-02 23:22:00,1.29085,1.2909,1.29075,1.2909,28800000.0
2009-03-02 23:23:00,1.29095,1.29115,1.2909,1.2911,37600000.0
2009-03-02 23:24:00,1.29115,1.29115,1.2907,1.29095,35800000.0
2009-03-02 23:25:00,1.29095,1.291,1.29075,1.29075,43800000.0
2009-03-02 23:26:00,1.2908,1.29085,1.2908,1.29085,6400000.0
2009-03-02 23:27:00,1.29085,1.29105,1.2908,1.29085,74600000.0
2009-03-02 23:28:00,1.2911,1.29115,1.29095,1.29095,25400000.0
2009-03-02 23:29:00,1.29095,1.29105,1.2909,1.29105,109600000.0
2009-03-02 23:30:00,1.29095,1.291,1.2909,1.2909,27000000.0
2009-03-02 23:31:00,1.2909,1.291,1.2906,1.2907,43200000.0
2009-03-02 23:32:00,1.2907,1.29075,1.2907,1.29075,13600000.0
2009-03-02 23:33:00,1.2907,1.2907,1.2907,1.2907,4200000.0
2009-03-02 23:34:00,1.2907,1.29075,1.2904,1.2905,47000000.0
2009-03-02 23:35:00,1.2905,1.29095,1.2904,1.29095,52800000.0
2009-03-02 23:36:00,1.291,1.2911,1.2903,1.29055,69400000.0
2009-03-02 23:37:00,1.2907,1.2908,1.29055,1.29065,32400000.0
2009-03-02 23:38:00,1.29075,1.29095,1.29075,1.29095,12200000.0
2009-03-02 23:39:00,1.29095,1.29125,1.29085,1.29105,52200000.0
2009-03-02 23:40:00,1.29105,1.29105,1.29085,1.29095,28600000.0
2009-03-02 23:41:00,1.29145,1.29145,1.29115,1.29135,26000000.0
2009-03-02 23:42:00,1.29145,1.29145,1.29115,1.29115,30800000.0
2009-03-02 23:43:00,1.29135,1.29135,1.29125,1.29125,19000000.0
2009-03-02 23:44:00,1.29125,1.29135,1.29125,1.29125,14800000.0
2009-03-02 23:45:00,1.29125,1.29135,1.29105,1.29125,134000000.0
2009-03-02 23:46:00,1.29125,1.29125,1.29105,1.29115,58800000.0
2009-03-02 23:47:00,1.2911,1.29125,1.29105,1.2911,26600000.0
2009-03-02 23:48:00,1.29115,1.2915,1.2911,1.2915,62400000.0
2009-03-02 23:49:00,1.29155,1.29165,1.2911,1.2913,58800000.0
2009-03-02 23:50:00,1.2915,1.29165,1.2914,1.2914,11200000.0
2009-03-02 23:51:00,1.29135,1.29175,1.29135,1.29165,25000000.0
2009-03-02 23:52:00,1.29165,1.2922,1.2915,1.2922,66800000.0
2009-03-02 23:53:00,1.29225,1.293,1.2917,1.293,93400000.0
2009-03-02 23:54:00,1.2929,1.293,1.2925,1.29285,106200000.0
2009-03-02 23:55:00,1.29285,1.29285,1.2926,1.29265,16400000.0
2009-03-02 23:56:00,1.29265,1.29285,1.2926,1.29285,47800000.0
2009-03-02 23:57:00,1.29295,1.29295,1.2929,1.29295,15600000.0
2009-03-02 23:58:00,1.29295,1.29295,1.29215,1.29245,86400000.0
2009-03-02 23:59:00,1.29265,1.29315,1.2922,1.29315,36000000.0
2009-03-03 00:00:00,1.29307,1.29323,1.29213,1.29238,21800000.0
2009-03-03 00:01:00,1.29263,1.29287,1.29242,1.2927,33600000.0
2009-03-03 00:02:00,1.29254,1.29273,1.29183,1.29233,22600000.0
2009-03-03 00:03:00,1.29251,1.29254,1.29204,1.29216,25200000.0
2009-03-03 00:04:00,1.29237,1.29249,1.29157,1.29216,29800000.0
2009-03-03 00:05:00,1.29215,1.29215,1.29165,1.292,16800000.0
2009-03-03 00:06:00,1.29205,1.29235,1.29185,1.29235,11200000.0
2009-03-03 00:07:00,1.2923,1.2924,1.29185,1.2924,27000000.0
2009-03-03 00:08:00,1.29255,1.29255,1.29255,1.29255,13000000.0
2009-03-03 00:09:00,1.29255,1.29255,1.29215,1.29215,4200000.0
2009-03-03 00:10:00,1.29215,1.29215,1.29215,1.29215,1000000.0
2009-03-03 00:11:00,1.29226,1.29273,1.29193,1.29193,16800000.0
2009-03-03 00:12:00,1.2923,1.2925,1.2921,1.29225,57800000.0
2009-03-03 00:13:00,1.2923,1.2924,1.2923,1.2924,22400000.0
2009-03-03 00:14:00,1.29235,1.2927,1.29225,1.2924,90200000.0
2009-03-03 00:15:00,1.2924,1.2929,1.2924,1.2929,26600000.0
2009-03-03 00:16:00,1.2929,1.2929,1.29245,1.29245,35200000.0
2009-03-03 00:17:00,1.2925,1.2925,1.2925,1.2925,1000000.0
2009-03-03 00:18:00,1.2925,1.2925,1.2925,1.2925,1000000.0
2009-03-03 00:19:00,1.29215,1.2923,1.29215,1.2923,24200000.0
2009-03-03 00:20:00,1.29202,1.29247,1.2919,1.29238,20200000.0
2009-03-03 00:21:00,1.2923,1.2923,1.2917,1.2919,183999997.0
2009-03-03 00:22:00,1.292,1.29212,1.29165,1.29185,9600000.0
2009-03-03 00:23:00,1.2919,1.2919,1.29125,1.29165,101400000.0
2009-03-03 00:24:00,1.29175,1.29175,1.2912,1.29145,91999998.0
2009-03-03 00:25:00,1.29145,1.29145,1.29145,1.29145,48799999.0
2009-03-03 00:26:00,1.2914,1.2914,1.29105,1.29125,44400000.0
2009-03-03 00:27:00,1.29125,1.2913,1.2909,1.2911,46000000.0
2009-03-03 00:28:00,1.2911,1.2911,1.2909,1.2911,10400000.0
2009-03-03 00:29:00,1.29115,1.2912,1.2899,1.2911,91800000.0
2009-03-03 00:30:00,1.2911,1.2911,1.2907,1.2908,7800000.0
2009-03-03 00:31:00,1.2908,1.2912,1.2908,1.291,47200000.0
2009-03-03 00:32:00,1.29105,1.29105,1.29105,1.29105,1000000.0
2009-03-03 00:33:00,1.29105,1.29105,1.29105,1.29105,1000000.0
2009-03-03 00:34:00,1.29105,1.29115,1.29095,1.29115,21199999.0
2009-03-03 00:35:00,1.29117,1.29119,1.29094,1.2911,28200000.0
2009-03-03 00:36:00,1.2909,1.29134,1.29069,1.29128,64200000.0
2009-03-03 00:37:00,1.29091,1.29144,1.29074,1.29095,36500000.0
2009-03-03 00:38:00,1.29119,1.29119,1.29055,1.29072,47200000.0
2009-03-03 00:39:00,1.29091,1.29091,1.29081,1.29087,22400000.0
2009-03-03 00:40:00,1.29125,1.29135,1.2908,1.2908,93000000.0
2009-03-03 00:41:00,1.29095,1.29115,1.2908,1.29105,53400000.0
2009-03-03 00:42:00,1.29115,1.29115,1.29115,1.29115,2000000.0
2009-03-03 00:43:00,1.291,1.29105,1.29075,1.2908,146800000.0
2009-03-03 00:44:00,1.2908,1.2908,1.2907,1.2907,12000000.0
2009-03-03 00:45:00,1.2907,1.2907,1.29045,1.2906,21400000.0
2009-03-03 00:46:00,1.2907,1.2907,1.2907,1.2907,9600000.0
2009-03-03 00:47:00,1.2907,1.29075,1.2907,1.2907,77599998.0
2009-03-03 00:48:00,1.2907,1.2907,1.2907,1.2907,1600000.0
2009-03-03 00:49:00,1.29039,1.29066,1.29034,1.29034,16600000.0
2009-03-03 00:50:00,1.29042,1.29051,1.29042,1.29051,2800000.0
2009-03-03 00:51:00,1.2906,1.2907,1.2906,1.29067,6800000.0
2009-03-03 00:52:00,1.2906,1.29064,1.29051,1.29052,13800000.0
2009-03-03 00:53:00,1.2905,1.2905,1.2905,1.2905,4000000.0
2009-03-03 00:54:00,1.29065,1.2907,1.29065,1.2907,3200000.0
2009-03-03 00:55:00,1.29048,1.29059,1.29039,1.29051,9200000.0
2009-03-03 00:56:00,1.29049,1.29071,1.29026,1.29036,19800000.0
2009-03-03 00:57:00,1.29076,1.29088,1.29033,1.29088,23600000.0
2009-03-03 00:58:00,1.29088,1.29088,1.29073,1.29073,4600000.0
2009-03-03 00:59:00,1.2907,1.29075,1.2907,1.2907,71599998.0
2009-03-03 01:00:00,1.29075,1.29105,1.29065,1.29075,70399999.0
2009-03-03 01:01:00,1.29075,1.29105,1.29065,1.2908,62600001.0
2009-03-03 01:02:00,1.29075,1.2912,1.29075,1.2911,37399999.0
2009-03-03 01:03:00,1.2911,1.2912,1.2907,1.29075,64400002.0
2009-03-03 01:04:00,1.29075,1.2911,1.29065,1.29075,22200000.0
2009-03-03 01:05:00,1.29015,1.29065,1.28998,1.29035,9000000.0
2009-03-03 01:06:00,1.29069,1.29107,1.29037,1.29061,48600000.0
2009-03-03 01:07:00,1.2909,1.2911,1.29065,1.29075,30200000.0
2009-03-03 01:08:00,1.29014,1.29076,1.29014,1.29065,25000000.0
2009-03-03 01:09:00,1.29075,1.2914,1.29075,1.2913,100400003.0
2009-03-03 01:10:00,1.2911,1.29135,1.2911,1.2913,8400000.0
2009-03-03 01:11:00,1.29125,1.2917,1.29115,1.2913,18600000.0
2009-03-03 01:12:00,1.29145,1.2916,1.29145,1.2915,114399994.0
2009-03-03 01:13:00,1.29175,1.2921,1.2917,1.2917,4800000.0
2009-03-03 01:14:00,1.29185,1.29185,1.2918,1.29185,12000000.0
2009-03-03 01:15:00,1.2918,1.2918,1.2907,1.29075,108800001.0
2009-03-03 01:16:00,1.29075,1.29095,1.29075,1.29095,123199999.0
2009-03-03 01:17:00,1.29095,1.29095,1.29095,1.29095,35999998.0
2009-03-03 01:18:00,1.29095,1.291,1.29095,1.29095,41999998.0
2009-03-03 01:19:00,1.2913,1.29145,1.2913,1.2914,11600000.0
2009-03-03 01:20:00,1.2914,1.2914,1.29085,1.291,126600000.0
2009-03-03 01:21:00,1.291,1.291,1.291,1.291,6000000.0
2009-03-03 01:22:00,1.291,1.29225,1.291,1.292,68000000.0
2009-03-03 01:23:00,1.292,1.292,1.292,1.292,6000000.0
2009-03-03 01:24:00,1.292,1.292,1.29085,1.2909,49199999.0
2009-03-03 01:25:00,1.29095,1.29095,1.29095,1.29095,67199996.0
2009-03-03 01:26:00,1.29095,1.29095,1.29095,1.29095,50399997.0
2009-03-03 01:27:00,1.29095,1.29095,1.29095,1.29095,100799994.0
2009-03-03 01:28:00,1.29095,1.29095,1.29095,1.29095,100799994.0
2009-03-03 01:29:00,1.29105,1.29105,1.29105,1.29105,1000000.0
2009-03-03 01:30:00,1.29105,1.29105,1.29095,1.291,62199998.0
2009-03-03 01:31:00,1.291,1.2911,1.291,1.29105,22400000.0
2009-03-03 01:32:00,1.29105,1.2911,1.291,1.291,16600000.0
2009-03-03 01:33:00,1.29105,1.29105,1.29075,1.29105,26400000.0
2009-03-03 01:34:00,1.29105,1.29105,1.291,1.291,9600000.0
2009-03-03 01:35:00,1.291,1.29105,1.29095,1.29095,66399999.0
2009-03-03 01:36:00,1.29095,1.29105,1.29095,1.29105,15800000.0
2009-03-03 01:37:00,1.29105,1.29105,1.291,1.291,9200000.0
2009-03-03 01:38:00,1.291,1.29105,1.29095,1.29095,48199999.0
2009-03-03 01:39:00,1.29095,1.29095,1.29095,1.29095,8400000.0
2009-03-03 01:40:00,1.29095,1.29095,1.29075,1.29085,39800000.0
2009-03-03 01:41:00,1.29085,1.29085,1.29085,1.29085,4800000.0
2009-03-03 01:42:00,1.29085,1.29085,1.29085,1.29085,6000000.0
2009-03-03 01:43:00,1.29085,1.29085,1.29085,1.29085,4800000.0
2009-03-03 01:44:00,1.29085,1.29085,1.29085,1.29085,1200000.0
2009-03-03 01:45:00,1.2908,1.29085,1.2908,1.29085,3600000.0
2009-03-03 01:46:00,1.29085,1.2909,1.29085,1.29085,9400000.0
2009-03-03 01:47:00,1.29085,1.29085,1.29085,1.29085,4800000.0
2009-03-03 01:48:00,1.29075,1.29075,1.2906,1.29065,56800000.0
2009-03-03 01:49:00,1.29065,1.29065,1.2906,1.2906,7800000.0
2009-03-03 01:50:00,1.2906,1.29065,1.2906,1.2906,10400000.0
2009-03-03 01:51:00,1.29065,1.29065,1.29065,1.29065,9600000.0
2009-03-03 01:52:00,1.29065,1.29065,1.2906,1.2906,6000000.0
2009-03-03 01:53:00,1.2906,1.29085,1.29045,1.2905,16200000.0
2009-03-03 01:54:00,1.2905,1.2909,1.2905,1.2906,28200000.0
2009-03-03 01:55:00,1.29055,1.29055,1.29035,1.2904,11400000.0
2009-03-03 01:56:00,1.2904,1.2904,1.29025,1.29025,8000000.0
2009-03-03 01:57:00,1.29025,1.2903,1.29005,1.29005,25000000.0
2009-03-03 01:58:00,1.2901,1.2902,1.2901,1.2902,9000000.0
2009-03-03 01:59:00,1.29025,1.29025,1.29025,1.29025,1000000.0
2009-03-03 02:00:00,1.29025,1.29025,1.29,1.29025,88600001.0
2009-03-03 02:01:00,1.29025,1.29025,1.29025,1.29025,9600000.0
2009-03-03 02:02:00,1.29025,1.29025,1.2902,1.2902,6000000.0
2009-03-03 02:03:00,1.29025,1.2904,1.29005,1.29005,31000000.0
2009-03-03 02:04:00,1.28977,1.29015,1.28976,1.28984,9400000.0
2009-03-03 02:05:00,1.29004,1.29019,1.28994,1.2901,24200000.0
2009-03-03 02:06:00,1.29015,1.29015,1.28965,1.28965,10000000.0
2009-03-03 02:07:00,1.2897,1.2902,1.2896,1.2901,21200000.0
2009-03-03 02:08:00,1.2901,1.29035,1.2899,1.29,40600000.0
2009-03-03 02:09:00,1.29,1.29,1.29,1.29,4000000.0
2009-03-03 02:10:00,1.29,1.29,1.29,1.29,8600000.0
2009-03-03 02:11:00,1.29,1.29,1.29,1.29,14200000.0
2009-03-03 02:12:00,1.2901,1.2901,1.29,1.29,8600000.0
2009-03-03 02:13:00,1.29,1.2902,1.28985,1.2901,22400000.0
2009-03-03 02:14:00,1.29015,1.29015,1.29015,1.29015,2000000.0
2009-03-03 02:15:00,1.29,1.29,1.29,1.29,2400000.0
2009-03-03 02:16:00,1.29,1.29,1.29,1.29,7200000.0
2009-03-03 02:17:00,1.29005,1.29005,1.29,1.29,5600000.0
2009-03-03 02:18:00,1.29,1.2901,1.29,1.2901,6000000.0
2009-03-03 02:19:00,1.29005,1.29005,1.29005,1.29005,1000000.0
2009-03-03 02:20:00,1.29,1.29,1.29,1.29,1000000.0
2009-03-03 02:21:00,1.28995,1.28995,1.28955,1.28965,28800000.0
2009-03-03 02:22:00,1.2898,1.28985,1.28945,1.28945,4000000.0
2009-03-03 02:23:00,1.2898,1.29,1.2898,1.29,7400000.0
2009-03-03 02:24:00,1.28969,1.28985,1.28939,1.28959,31500001.0
2009-03-03 02:25:00,1.2897,1.29003,1.28962,1.28962,8000000.0
2009-03-03 02:26:00,1.28995,1.28995,1.28985,1.28995,6400000.0
2009-03-03 02:27:00,1.28995,1.29,1.28995,1.29,3800000.0
2009-03-03 02:28:00,1.29,1.29,1.29,1.29,2000000.0
2009-03-03 02:29:00,1.28982,1.28999,1.28944,1.28969,16000000.0
2009-03-03 02:30:00,1.29015,1.2907,1.29015,1.2905,70200001.0
2009-03-03 02:31:00,1.29045,1.29045,1.2902,1.29025,6200000.0
2009-03-03 02:32:00,1.29035,1.29035,1.29005,1.29005,10400000.0
2009-03-03 02:33:00,1.2902,1.2902,1.2899,1.2899,8400000.0
2009-03-03 02:34:00,1.2901,1.2901,1.29,1.29,3200000.0
2009-03-03 02:35:00,1.29005,1.2902,1.29,1.2902,18400000.0
2009-03-03 02:36:00,1.2902,1.2905,1.2902,1.2904,73600000.0
2009-03-03 02:37:00,1.2905,1.2911,1.2905,1.2911,58200000.0
2009-03-03 02:38:00,1.2911,1.2911,1.2911,1.2911,6400000.0
2009-03-03 02:39:00,1.29013,1.29052,1.29002,1.29036,13000000.0
2009-03-03 02:40:00,1.29115,1.2912,1.29115,1.2912,2400000.0
2009-03-03 02:41:00,1.29077,1.29102,1.29066,1.29092,17600000.0
2009-03-03 02:42:00,1.29115,1.29115,1.2911,1.2911,15000000.0
2009-03-03 02:43:00,1.2911,1.2911,1.2901,1.2907,17800000.0
2009-03-03 02:44:00,1.29075,1.291,1.29055,1.291,15000000.0
2009-03-03 02:45:00,1.29115,1.2915,1.291,1.29105,12200000.0
2009-03-03 02:46:00,1.29095,1.29095,1.2908,1.2908,4000000.0
2009-03-03 02:47:00,1.29055,1.2907,1.29055,1.2906,8000000.0
2009-03-03 02:48:00,1.2911,1.2911,1.29045,1.2905,13000000.0
2009-03-03 02:49:00,1.2911,1.2911,1.2905,1.2905,9000000.0
2009-03-03 02:50:00,1.2911,1.2911,1.29045,1.2909,46000000.0
2009-03-03 02:51:00,1.2905,1.29135,1.2905,1.2905,32000000.0
2009-03-03 02:52:00,1.29065,1.29065,1.2904,1.29045,268600000.0
2009-03-03 02:53:00,1.2906,1.29085,1.29025,1.2903,65600000.0
2009-03-03 02:54:00,1.2902,1.29145,1.2902,1.29055,7200000.0
2009-03-03 02:55:00,1.29055,1.29055,1.2902,1.29035,16000000.0
2009-03-03 02:56:00,1.28992,1.29037,1.2899,1.29008,43200000.0
2009-03-03 02:57:00,1.2903,1.29035,1.2903,1.29035,6600000.0
2009-03-03 02:58:00,1.2903,1.29035,1.2895,1.2895,28000000.0
2009-03-03 02:59:00,1.2895,1.2895,1.2895,1.2895,1600000.0
2009-03-03 03:00:00,1.28975,1.28975,1.2894,1.2895,3800000.0
2009-03-03 03:01:00,1.28955,1.28955,1.28938,1.2895,23800000.0
2009-03-03 03:02:00,1.2895,1.2895,1.2895,1.2895,2800000.0
2009-03-03 03:03:00,1.28932,1.28952,1.28927,1.28927,38800000.0
2009-03-03 03:04:00,1.28934,1.28942,1.28909,1.28941,27000000.0
2009-03-03 03:05:00,1.28933,1.28954,1.28933,1.28943,10200000.0
2009-03-03 03:06:00,1.28932,1.28936,1.28925,1.28933,26000000.0
2009-03-03 03:07:00,1.2896,1.2896,1.28955,1.28955,8200000.0
2009-03-03 03:08:00,1.28955,1.2896,1.28955,1.2896,8200000.0
2009-03-03 03:09:00,1.28935,1.28949,1.28935,1.28941,10000000.0
2009-03-03 03:10:00,1.2897,1.2899,1.2895,1.2896,19000000.0
2009-03-03 03:11:00,1.2896,1.2896,1.2896,1.2896,2000000.0
2009-03-03 03:12:00,1.2896,1.2896,1.2896,1.2896,6800000.0
2009-03-03 03:13:00,1.28955,1.2898,1.2895,1.2898,18800000.0
2009-03-03 03:14:00,1.28985,1.28985,1.289,1.289,75800000.0
2009-03-03 03:15:00,1.28905,1.28905,1.289,1.289,2200000.0
2009-03-03 03:16:00,1.289,1.289,1.289,1.289,3200000.0
2009-03-03 03:17:00,1.289,1.289,1.2887,1.28875,5200000.0
2009-03-03 03:18:00,1.2888,1.2888,1.2888,1.2888,1000000.0
2009-03-03 03:19:00,1.2887,1.2887,1.2887,1.2887,1000000.0
2009-03-03 03:20:00,1.2885,1.28855,1.28845,1.28845,14400000.0
2009-03-03 03:21:00,1.28855,1.28905,1.28845,1.28905,54600000.0
2009-03-03 03:22:00,1.28905,1.28905,1.28845,1.28845,41400000.0
2009-03-03 03:23:00,1.28875,1.28885,1.28845,1.2885,50800000.0
2009-03-03 03:24:00,1.28855,1.28855,1.2883,1.28835,57400000.0
2009-03-03 03:25:00,1.28835,1.28845,1.28835,1.28845,39600000.0
2009-03-03 03:26:00,1.2884,1.28845,1.2884,1.2884,3200000.0
2009-03-03 03:27:00,1.28835,1.28855,1.28835,1.28845,6200000.0
2009-03-03 03:28:00,1.2884,1.2887,1.28835,1.2887,15000000.0
2009-03-03 03:29:00,1.28895,1.28895,1.28895,1.28895,2400000.0
2009-03-03 03:30:00,1.2891,1.28925,1.28895,1.28895,9200000.0
2009-03-03 03:31:00,1.28874,1.28874,1.2884,1.2884,49600001.0
2009-03-03 03:32:00,1.28875,1.28875,1.28829,1.28872,19000000.0
2009-03-03 03:33:00,1.2891,1.28945,1.2891,1.28945,23200000.0
2009-03-03 03:34:00,1.28935,1.28935,1.28935,1.28935,8000000.0
2009-03-03 03:35:00,1.29025,1.29025,1.28965,1.2898,14400000.0
2009-03-03 03:36:00,1.2898,1.2898,1.28925,1.28925,47400000.0
2009-03-03 03:37:00,1.2896,1.2896,1.2896,1.2896,1200000.0
2009-03-03 03:38:00,1.28975,1.29035,1.28965,1.29035,262000000.0
2009-03-03 03:39:00,1.29035,1.29035,1.28915,1.28965,21200000.0
2009-03-03 03:40:00,1.2896,1.2896,1.2892,1.2896,24600000.0
2009-03-03 03:41:00,1.2896,1.2896,1.2892,1.28925,109000000.0
2009-03-03 03:42:00,1.2894,1.29015,1.28925,1.29015,43800000.0
2009-03-03 03:43:00,1.2901,1.29025,1.29,1.29005,21200000.0
2009-03-03 03:44:00,1.29005,1.2901,1.28955,1.2896,26600000.0
2009-03-03 03:45:00,1.2895,1.28965,1.2895,1.28965,4200000.0
2009-03-03 03:46:00,1.2896,1.2897,1.2896,1.2897,5000000.0
2009-03-03 03:47:00,1.2897,1.2897,1.2897,1.2897,8800000.0
2009-03-03 03:48:00,1.2897,1.2897,1.2897,1.2897,1600000.0
2009-03-03 03:49:00,1.2897,1.2897,1.2897,1.2897,14000000.0
2009-03-03 03:50:00,1.2897,1.2897,1.2897,1.2897,1200000.0
2009-03-03 03:51:00,1.28948,1.2899,1.2892,1.2899,17600000.0
2009-03-03 03:52:00,1.2896,1.2897,1.2896,1.2897,4600000.0
2009-03-03 03:53:00,1.2898,1.2898,1.2897,1.2897,10400000.0
2009-03-03 03:54:00,1.2899,1.29115,1.2899,1.29065,138800000.0
2009-03-03 03:55:00,1.2907,1.2907,1.29015,1.2903,11000000.0
2009-03-03 03:56:00,1.2903,1.2903,1.2903,1.2903,3000000.0
2009-03-03 03:57:00,1.2903,1.2903,1.2903,1.2903,2000000.0
2009-03-03 03:58:00,1.29025,1.29025,1.2897,1.2897,5000000.0
2009-03-03 03:59:00,1.28915,1.28945,1.28915,1.2893,24800000.0
2009-03-03 04:00:00,1.2893,1.2893,1.2893,1.2893,1000000.0
2009-03-03 04:01:00,1.2893,1.2896,1.2893,1.2896,40800000.0
2009-03-03 04:02:00,1.28955,1.28955,1.28925,1.28925,28600000.0
2009-03-03 04:03:00,1.2893,1.2893,1.2893,1.2893,1000000.0
2009-03-03 04:04:00,1.28898,1.28949,1.28898,1.28913,10000000.0
2009-03-03 04:05:00,1.2895,1.2895,1.28905,1.28945,22800000.0
2009-03-03 04:06:00,1.28946,1.28955,1.28912,1.28933,33200000.0
2009-03-03 04:07:00,1.28945,1.2897,1.28945,1.28963,14600000.0
2009-03-03 04:08:00,1.28914,1.28931,1.28876,1.28928,10000000.0
2009-03-03 04:09:00,1.28905,1.28915,1.28905,1.28915,2000000.0
2009-03-03 04:10:00,1.28915,1.28923,1.28915,1.2892,6600000.0
2009-03-03 04:11:00,1.28913,1.28943,1.28906,1.2893,57800000.0
2009-03-03 04:12:00,1.28945,1.2895,1.28945,1.2895,2000000.0
2009-03-03 04:13:00,1.2895,1.2895,1.2895,1.2895,1000000.0
2009-03-03 04:14:00,1.28922,1.2893,1.28919,1.28922,16492000.0
2009-03-03 04:15:00,1.28928,1.28956,1.28919,1.28956,27000000.0
2009-03-03 04:16:00,1.28949,1.28962,1.2894,1.28952,9092000.0
2009-03-03 04:17:00,1.2895,1.2895,1.28905,1.2892,9200000.0
2009-03-03 04:18:00,1.2891,1.2891,1.2891,1.2891,2000000.0
2009-03-03 04:19:00,1.28932,1.28947,1.28918,1.28925,68200000.0
2009-03-03 04:20:00,1.28915,1.28945,1.28905,1.28945,8800000.0
2009-03-03 04:21:00,1.2895,1.2895,1.289,1.2891,10600000.0
2009-03-03 04:22:00,1.2891,1.2891,1.2891,1.2891,3000000.0
2009-03-03 04:23:00,1.2891,1.2891,1.2891,1.2891,2000000.0
2009-03-03 04:24:00,1.2891,1.2891,1.2891,1.2891,3000000.0
2009-03-03 04:25:00,1.2891,1.2891,1.28885,1.289,37800000.0
2009-03-03 04:26:00,1.289,1.289,1.289,1.289,2000000.0
2009-03-03 04:27:00,1.289,1.289,1.289,1.289,2000000.0
2009-03-03 04:28:00,1.28905,1.28915,1.28845,1.28855,75399999.0
2009-03-03 04:29:00,1.28865,1.28865,1.2885,1.2885,13000000.0
2009-03-03 04:30:00,1.2885,1.2886,1.2885,1.28855,45600000.0
2009-03-03 04:31:00,1.2885,1.28855,1.28845,1.28855,147200000.0
2009-03-03 04:32:00,1.28855,1.28885,1.28835,1.2884,51800000.0
2009-03-03 04:33:00,1.2886,1.28915,1.28845,1.2886,12200000.0
2009-03-03 04:34:00,1.2886,1.28865,1.2885,1.28865,15800000.0
2009-03-03 04:35:00,1.2888,1.289,1.2888,1.289,10400000.0
2009-03-03 04:36:00,1.289,1.289,1.2889,1.28895,93200000.0
2009-03-03 04:37:00,1.28895,1.28895,1.2882,1.2887,56600000.0
2009-03-03 04:38:00,1.28818,1.28865,1.28788,1.28831,31000000.0
2009-03-03 04:39:00,1.28865,1.2889,1.28865,1.2887,36400000.0
2009-03-03 04:40:00,1.28865,1.2889,1.28845,1.2889,51200000.0
2009-03-03 04:41:00,1.2889,1.2889,1.2889,1.2889,1000000.0
2009-03-03 04:42:00,1.28872,1.28873,1.28846,1.28873,94400002.0
2009-03-03 04:43:00,1.2889,1.2889,1.2889,1.2889,1000000.0
2009-03-03 04:44:00,1.2889,1.2889,1.2889,1.2889,2000000.0
2009-03-03 04:45:00,1.2889,1.2889,1.2882,1.2886,99700000.0
2009-03-03 04:46:00,1.28865,1.28865,1.28845,1.2885,26600000.0
2009-03-03 04:47:00,1.28855,1.28855,1.2885,1.28855,29000000.0
2009-03-03 04:48:00,1.28855,1.28855,1.2885,1.2885,34800000.0
2009-03-03 04:49:00,1.2885,1.2887,1.28845,1.2887,38100000.0
2009-03-03 04:50:00,1.28875,1.28885,1.2887,1.28885,15800000.0
2009-03-03 04:51:00,1.28865,1.28885,1.28865,1.28885,7800000.0
2009-03-03 04:52:00,1.2888,1.28915,1.2888,1.28915,9800000.0
2009-03-03 04:53:00,1.28925,1.28925,1.2888,1.2888,27800000.0
2009-03-03 04:54:00,1.2888,1.28885,1.2888,1.28885,9800000.0
2009-03-03 04:55:00,1.2884,1.28885,1.2883,1.28885,14300000.0
2009-03-03 04:56:00,1.2884,1.28875,1.2884,1.2885,17800000.0
2009-03-03 04:57:00,1.28885,1.28885,1.2884,1.28875,11000000.0
2009-03-03 04:58:00,1.2884,1.2885,1.2884,1.2885,2800000.0
2009-03-03 04:59:00,1.28875,1.28885,1.2884,1.2884,18600000.0
2009-03-03 05:00:00,1.28842,1.28842,1.28815,1.28829,53600000.0
2009-03-03 05:01:00,1.2885,1.2885,1.2884,1.2884,10600000.0
2009-03-03 05:02:00,1.2885,1.2885,1.2885,1.2885,1000000.0
2009-03-03 05:03:00,1.28811,1.2883,1.28811,1.28827,47200000.0
2009-03-03 05:04:00,1.28834,1.28854,1.28826,1.28854,39600000.0
2009-03-03 05:05:00,1.2885,1.2885,1.2885,1.2885,1000000.0
2009-03-03 05:06:00,1.28816,1.28835,1.28805,1.28819,96999999.0
2009-03-03 05:07:00,1.28827,1.2884,1.28814,1.28815,99400000.0
2009-03-03 05:08:00,1.28845,1.2887,1.2884,1.2887,11400000.0
2009-03-03 05:09:00,1.28845,1.28845,1.2883,1.2883,4400000.0
2009-03-03 05:10:00,1.2885,1.28865,1.2884,1.2884,15400000.0
2009-03-03 05:11:00,1.2884,1.2884,1.2884,1.2884,1600000.0
2009-03-03 05:12:00,1.2885,1.2885,1.2885,1.2885,2000000.0
2009-03-03 05:13:00,1.28821,1.28837,1.28821,1.28837,27400000.0
2009-03-03 05:14:00,1.2885,1.2885,1.28835,1.2884,31200000.0
2009-03-03 05:15:00,1.2884,1.2884,1.28835,1.28835,6400000.0
2009-03-03 05:16:00,1.2883,1.28835,1.2878,1.28785,25400000.0
2009-03-03 05:17:00,1.2879,1.2879,1.2878,1.2878,28400000.0
2009-03-03 05:18:00,1.28785,1.28785,1.2878,1.2878,16200000.0
2009-03-03 05:19:00,1.2876,1.2877,1.28748,1.28755,59400000.0
2009-03-03 05:20:00,1.2878,1.2878,1.28775,1.28775,57400000.0
2009-03-03 05:21:00,1.2878,1.288,1.28775,1.288,172800000.0
2009-03-03 05:22:00,1.288,1.288,1.28765,1.28775,148600000.0
2009-03-03 05:23:00,1.2878,1.2878,1.2878,1.2878,6000000.0
2009-03-03 05:24:00,1.2878,1.2878,1.28765,1.2878,57800000.0
2009-03-03 05:25:00,1.2878,1.288,1.28775,1.28775,21600000.0
2009-03-03 05:26:00,1.2878,1.2878,1.2878,1.2878,1000000.0
2009-03-03 05:27:00,1.2878,1.2878,1.28775,1.28775,9100000.0
2009-03-03 05:28:00,1.2878,1.2878,1.28735,1.2876,134200001.0
2009-03-03 05:29:00,1.28775,1.2878,1.28765,1.2878,104000000.0
2009-03-03 05:30:00,1.2878,1.2878,1.28745,1.28745,91200000.0
2009-03-03 05:31:00,1.28745,1.28745,1.28645,1.28645,381799999.0
2009-03-03 05:32:00,1.28645,1.28655,1.28645,1.28655,289200002.0
2009-03-03 05:33:00,1.28655,1.28655,1.28645,1.28655,22400000.0
2009-03-03 05:34:00,1.28627,1.28641,1.28626,1.28626,13800000.0
2009-03-03 05:35:00,1.28655,1.2867,1.28645,1.28655,60599998.0
2009-03-03 05:36:00,1.28655,1.28655,1.28645,1.28645,33600000.0
2009-03-03 05:37:00,1.28645,1.28645,1.28645,1.28645,6400000.0
2009-03-03 05:38:00,1.28645,1.2866,1.2864,1.28645,32000000.0
2009-03-03 05:39:00,1.28602,1.28633,1.28586,1.28605,69800000.0
2009-03-03 05:40:00,1.28645,1.28645,1.28545,1.2861,53450000.0
2009-03-03 05:41:00,1.2861,1.2861,1.2854,1.2859,146800000.0
2009-03-03 05:42:00,1.286,1.2862,1.28545,1.28565,111000000.0
2009-03-03 05:43:00,1.2857,1.28585,1.28545,1.28585,31599999.0
2009-03-03 05:44:00,1.28595,1.28605,1.2854,1.2856,14600000.0
2009-03-03 05:45:00,1.2856,1.2856,1.28555,1.28555,17000000.0
2009-03-03 05:46:00,1.28555,1.2856,1.28555,1.28555,16200000.0
2009-03-03 05:47:00,1.28555,1.2856,1.285,1.2854,135400001.0
2009-03-03 05:48:00,1.28545,1.28555,1.28535,1.28545,28800000.0
2009-03-03 05:49:00,1.28517,1.28547,1.28505,1.28505,86800000.0
2009-03-03 05:50:00,1.28545,1.28565,1.28545,1.28565,28800000.0
2009-03-03 05:51:00,1.28565,1.28565,1.2854,1.28545,8000000.0
2009-03-03 05:52:00,1.28545,1.28545,1.2843,1.28455,52800000.0
2009-03-03 05:53:00,1.28445,1.28455,1.2842,1.28425,126599998.0
2009-03-03 05:54:00,1.28425,1.2845,1.28425,1.2845,32800000.0
2009-03-03 05:55:00,1.2845,1.2845,1.28415,1.2843,94600000.0
2009-03-03 05:56:00,1.2843,1.2843,1.28405,1.2842,53200000.0
2009-03-03 05:57:00,1.2842,1.28425,1.2842,1.28425,83200000.0
2009-03-03 05:58:00,1.28425,1.28435,1.2841,1.28415,68200000.0
2009-03-03 05:59:00,1.28415,1.2844,1.28415,1.2843,50600000.0
2009-03-03 06:00:00,1.2843,1.28455,1.2841,1.28455,14000000.0
2009-03-03 06:01:00,1.28455,1.28475,1.2845,1.28455,52800000.0
2009-03-03 06:02:00,1.28455,1.28455,1.2845,1.28455,42000000.0
2009-03-03 06:03:00,1.28455,1.2852,1.28455,1.2852,52200000.0
2009-03-03 06:04:00,1.2852,1.28535,1.2851,1.2851,37000000.0
2009-03-03 06:05:00,1.2852,1.28525,1.285,1.28525,31800000.0
2009-03-03 06:06:00,1.28525,1.28525,1.28515,1.28515,18800000.0
2009-03-03 06:07:00,1.28515,1.28525,1.2847,1.28475,232799998.0
2009-03-03 06:08:00,1.28485,1.285,1.28485,1.285,79399997.0
2009-03-03 06:09:00,1.285,1.28505,1.285,1.28505,27200000.0
2009-03-03 06:10:00,1.285,1.28505,1.285,1.28505,9600000.0
2009-03-03 06:11:00,1.28515,1.2852,1.28515,1.2852,12800000.0
2009-03-03 06:12:00,1.2852,1.28525,1.2852,1.28525,26800000.0
2009-03-03 06:13:00,1.28525,1.28525,1.285,1.28525,37800000.0
2009-03-03 06:14:00,1.28525,1.28545,1.2852,1.28525,28000000.0
2009-03-03 06:15:00,1.2853,1.2865,1.2853,1.2865,82200000.0
2009-03-03 06:16:00,1.2865,1.2867,1.28565,1.2859,155200000.0
2009-03-03 06:17:00,1.2861,1.28625,1.28595,1.28625,31800000.0
2009-03-03 06:18:00,1.2863,1.2863,1.28525,1.28545,33200000.0
2009-03-03 06:19:00,1.28545,1.2855,1.28545,1.2855,26600000.0
2009-03-03 06:20:00,1.2855,1.2855,1.2855,1.2855,3200000.0
2009-03-03 06:21:00,1.2855,1.2856,1.2853,1.2856,91400000.0
2009-03-03 06:22:00,1.2859,1.28605,1.2855,1.2859,14800000.0
2009-03-03 06:23:00,1.28595,1.28595,1.28595,1.28595,2400000.0
2009-03-03 06:24:00,1.2861,1.2861,1.2861,1.2861,2400000.0
2009-03-03 06:25:00,1.2862,1.2862,1.2862,1.2862,1200000.0
2009-03-03 06:26:00,1.2862,1.2862,1.2862,1.2862,4800000.0
2009-03-03 06:27:00,1.28601,1.28612,1.28589,1.28612,161000000.0
2009-03-03 06:28:00,1.28618,1.28633,1.2861,1.2861,116000000.0
2009-03-03 06:29:00,1.28624,1.28624,1.28567,1.28567,161600000.0
2009-03-03 06:30:00,1.28612,1.28616,1.28599,1.28601,166600000.0
2009-03-03 06:31:00,1.28615,1.28615,1.28615,1.28615,2800000.0
2009-03-03 06:32:00,1.2862,1.2862,1.2862,1.2862,1200000.0
2009-03-03 06:33:00,1.28615,1.28615,1.28615,1.28615,2800000.0
2009-03-03 06:34:00,1.28625,1.28625,1.28625,1.28625,1600000.0
2009-03-03 06:35:00,1.28592,1.28598,1.28587,1.28595,62800000.0
2009-03-03 06:36:00,1.28598,1.28625,1.28598,1.28602,21200000.0
2009-03-03 06:37:00,1.28625,1.28625,1.28625,1.28625,10400000.0
2009-03-03 06:38:00,1.28605,1.28612,1.28602,1.28607,26200000.0
2009-03-03 06:39:00,1.28608,1.28622,1.28598,1.28622,63600000.0
2009-03-03 06:40:00,1.28625,1.28625,1.28625,1.28625,21200000.0
2009-03-03 06:41:00,1.28625,1.2869,1.28625,1.28685,20400000.0
2009-03-03 06:42:00,1.28685,1.2869,1.2865,1.2865,9200000.0
2009-03-03 06:43:00,1.28655,1.28655,1.2865,1.28655,8400000.0
2009-03-03 06:44:00,1.28655,1.28655,1.28625,1.28625,36400000.0
2009-03-03 06:45:00,1.28625,1.28625,1.28625,1.28625,5200000.0
2009-03-03 06:46:00,1.28625,1.28625,1.28625,1.28625,5200000.0
2009-03-03 06:47:00,1.28625,1.28625,1.28625,1.28625,5200000.0
2009-03-03 06:48:00,1.28625,1.28625,1.28625,1.28625,2600000.0
2009-03-03 06:49:00,1.28625,1.28625,1.28625,1.28625,2600000.0
2009-03-03 06:50:00,1.28625,1.28625,1.28625,1.28625,5200000.0
2009-03-03 06:51:00,1.28625,1.28635,1.28625,1.28635,10000000.0
2009-03-03 06:52:00,1.28635,1.28635,1.28635,1.28635,28800000.0
2009-03-03 06:53:00,1.28635,1.28635,1.28635,1.28635,25600000.0
2009-03-03 06:54:00,1.28645,1.28645,1.28645,1.28645,1600000.0
2009-03-03 06:55:00,1.28638,1.28649,1.28614,1.28642,103200000.0
2009-03-03 06:56:00,1.28645,1.28645,1.28645,1.28645,1200000.0
2009-03-03 06:57:00,1.28619,1.28635,1.28613,1.28631,62200000.0
2009-03-03 06:58:00,1.28645,1.28665,1.28645,1.28665,8600000.0
2009-03-03 06:59:00,1.28665,1.2867,1.2864,1.2867,12800000.0
2009-03-03 07:00:00,1.28685,1.28685,1.28685,1.28685,1000000.0
2009-03-03 07:01:00,1.28662,1.28662,1.28627,1.28645,109000000.0
2009-03-03 07:02:00,1.28643,1.28657,1.28617,1.28642,96200000.0
2009-03-03 07:03:00,1.28664,1.28678,1.28651,1.28658,71400000.0
2009-03-03 07:04:00,1.28648,1.28659,1.28624,1.28659,56400000.0
2009-03-03 07:05:00,1.2868,1.2868,1.2867,1.28675,12600000.0
2009-03-03 07:06:00,1.2868,1.28685,1.28675,1.28675,5400000.0
2009-03-03 07:07:00,1.28685,1.287,1.2868,1.28685,12400000.0
2009-03-03 07:08:00,1.28685,1.2869,1.2868,1.2869,11400000.0
2009-03-03 07:09:00,1.28655,1.28694,1.28655,1.28671,85200000.0
2009-03-03 07:10:00,1.28695,1.28695,1.2869,1.2869,2400000.0
2009-03-03 07:11:00,1.28649,1.28677,1.28649,1.28659,134000000.0
2009-03-03 07:12:00,1.28695,1.28695,1.28695,1.28695,5200000.0
2009-03-03 07:13:00,1.2869,1.28695,1.2868,1.2868,11200000.0
2009-03-03 07:14:00,1.28685,1.28695,1.2868,1.2868,14600000.0
2009-03-03 07:15:00,1.2868,1.28685,1.2865,1.2866,29200000.0
2009-03-03 07:16:00,1.2865,1.2865,1.2864,1.2865,27600000.0
2009-03-03 07:17:00,1.2865,1.2865,1.2864,1.2865,53799999.0
2009-03-03 07:18:00,1.2865,1.2865,1.28645,1.28645,30200000.0
2009-03-03 07:19:00,1.28668,1.28668,1.28617,1.28629,39200000.0
2009-03-03 07:20:00,1.2865,1.2865,1.2862,1.28625,43999999.0
2009-03-03 07:21:00,1.28625,1.28625,1.28625,1.28625,6400000.0
2009-03-03 07:22:00,1.28625,1.28625,1.28625,1.28625,1600000.0
2009-03-03 07:23:00,1.28618,1.28636,1.28608,1.2862,76200000.0
2009-03-03 07:24:00,1.28625,1.28645,1.28625,1.28645,8800000.0
2009-03-03 07:25:00,1.28642,1.28664,1.28627,1.28643,104600000.0
2009-03-03 07:26:00,1.28613,1.28628,1.2858,1.28616,170800000.0
2009-03-03 07:27:00,1.2862,1.28652,1.28617,1.28645,35000000.0
2009-03-03 07:28:00,1.28645,1.28645,1.2862,1.2862,4800000.0
2009-03-03 07:29:00,1.28625,1.28625,1.28625,1.28625,4800000.0
2009-03-03 07:30:00,1.28625,1.28625,1.28625,1.28625,4800000.0
2009-03-03 07:31:00,1.28625,1.2865,1.2861,1.2861,15400000.0
2009-03-03 07:32:00,1.28625,1.28685,1.28615,1.2863,39000000.0
2009-03-03 07:33:00,1.2863,1.2864,1.2863,1.2864,16800000.0
2009-03-03 07:34:00,1.2864,1.2864,1.2864,1.2864,2800000.0
2009-03-03 07:35:00,1.2864,1.2864,1.2864,1.2864,14000000.0
2009-03-03 07:36:00,1.2864,1.2864,1.2864,1.2864,5600000.0
2009-03-03 07:37:00,1.28629,1.2864,1.2859,1.2859,303600000.0
2009-03-03 07:38:00,1.2864,1.2864,1.2864,1.2864,9200000.0
2009-03-03 07:39:00,1.2864,1.2864,1.28625,1.28625,9000000.0
2009-03-03 07:40:00,1.28625,1.28625,1.28625,1.28625,5200000.0
2009-03-03 07:41:00,1.28625,1.28625,1.28625,1.28625,15600000.0
2009-03-03 07:42:00,1.2858,1.28595,1.2852,1.2855,24000000.0
2009-03-03 07:43:00,1.2857,1.28595,1.2851,1.2855,26800000.0
2009-03-03 07:44:00,1.28555,1.28582,1.28503,1.28525,72000000.0
2009-03-03 07:45:00,1.2854,1.2854,1.2854,1.2854,6400000.0
2009-03-03 07:46:00,1.2854,1.2854,1.2854,1.2854,3200000.0
2009-03-03 07:47:00,1.2855,1.2856,1.2855,1.2856,28800000.0
2009-03-03 07:48:00,1.28565,1.28575,1.28565,1.28575,24000000.0
2009-03-03 07:49:00,1.28575,1.28585,1.28565,1.28585,45000000.0
2009-03-03 07:50:00,1.28565,1.28565,1.28525,1.28535,10800000.0
2009-03-03 07:51:00,1.2853,1.2853,1.2853,1.2853,3200000.0
2009-03-03 07:52:00,1.28545,1.2856,1.28515,1.2853,47600000.0
2009-03-03 07:53:00,1.28525,1.28595,1.28525,1.28555,72800000.0
2009-03-03 07:54:00,1.28565,1.28565,1.28515,1.28525,24200000.0
2009-03-03 07:55:00,1.28525,1.28525,1.28525,1.28525,6800000.0
2009-03-03 07:56:00,1.28525,1.28525,1.28525,1.28525,11200000.0
2009-03-03 07:57:00,1.28525,1.28545,1.28525,1.28545,69200000.0
2009-03-03 07:58:00,1.28545,1.28545,1.28525,1.28545,20400000.0
2009-03-03 07:59:00,1.2854,1.28545,1.2854,1.28545,22200000.0
2009-03-03 08:00:00,1.28545,1.28565,1.28545,1.28565,106600000.0
2009-03-03 08:01:00,1.28555,1.28565,1.28545,1.28565,39400000.0
2009-03-03 08:02:00,1.28565,1.28575,1.28555,1.28575,35400000.0
2009-03-03 08:03:00,1.28575,1.28575,1.2854,1.28545,59600000.0
2009-03-03 08:04:00,1.28555,1.28565,1.2854,1.28565,121000000.0
2009-03-03 08:05:00,1.28565,1.28565,1.2854,1.28545,43400000.0
2009-03-03 08:06:00,1.2854,1.28545,1.2851,1.28515,74800000.0
2009-03-03 08:07:00,1.28515,1.28515,1.2845,1.28465,20400000.0
2009-03-03 08:08:00,1.28465,1.28465,1.2846,1.28465,37400000.0
2009-03-03 08:09:00,1.28465,1.28465,1.28465,1.28465,2000000.0
2009-03-03 08:10:00,1.28465,1.28465,1.28465,1.28465,3000000.0
2009-03-03 08:11:00,1.28465,1.28465,1.2846,1.28465,6000000.0
2009-03-03 08:12:00,1.28465,1.28465,1.28465,1.28465,2000000.0
2009-03-03 08:13:00,1.28465,1.28465,1.28465,1.28465,3000000.0
2009-03-03 08:14:00,1.28465,1.28465,1.2844,1.28445,13800000.0
2009-03-03 08:15:00,1.28445,1.28445,1.2841,1.28425,94400000.0
2009-03-03 08:16:00,1.28425,1.28425,1.28425,1.28425,20800000.0
2009-03-03 08:17:00,1.28425,1.28425,1.28425,1.28425,17600000.0
2009-03-03 08:18:00,1.2842,1.28435,1.2842,1.28435,62400000.0
2009-03-03 08:19:00,1.28435,1.28435,1.28435,1.28435,25200000.0
2009-03-03 08:20:00,1.2844,1.28455,1.28435,1.28455,35800000.0
2009-03-03 08:21:00,1.28455,1.28455,1.28455,1.28455,1600000.0
2009-03-03 08:22:00,1.28455,1.28455,1.28415,1.2844,42600000.0
2009-03-03 08:23:00,1.2844,1.2844,1.2844,1.2844,22400000.0
2009-03-03 08:24:00,1.28445,1.28445,1.28445,1.28445,5600000.0
2009-03-03 08:25:00,1.28445,1.28455,1.28435,1.28435,23600000.0
2009-03-03 08:26:00,1.28445,1.28465,1.28435,1.28445,109800001.0
2009-03-03 08:27:00,1.2846,1.28475,1.2846,1.28475,10000000.0
2009-03-03 08:28:00,1.28475,1.28495,1.28465,1.28475,61800000.0
2009-03-03 08:29:00,1.2846,1.28475,1.2846,1.28475,206400000.0
2009-03-03 08:30:00,1.28475,1.28475,1.28475,1.28475,136000000.0
2009-03-03 08:31:00,1.28495,1.28495,1.28495,1.28495,2800000.0
2009-03-03 08:32:00,1.28474,1.28525,1.28474,1.2851,304600000.0
2009-03-03 08:33:00,1.28484,1.28505,1.28468,1.28494,151800000.0
2009-03-03 08:34:00,1.28495,1.28495,1.2849,1.2849,15400000.0
2009-03-03 08:35:00,1.28486,1.28497,1.28426,1.28479,209600000.0
2009-03-03 08:36:00,1.28495,1.28495,1.28435,1.28455,35800000.0
2009-03-03 08:37:00,1.28455,1.28455,1.28455,1.28455,1200000.0
2009-03-03 08:38:00,1.2848,1.28495,1.2844,1.2844,4200000.0
2009-03-03 08:39:00,1.28455,1.28455,1.28455,1.28455,2400000.0
2009-03-03 08:40:00,1.28455,1.28455,1.28455,1.28455,1200000.0
2009-03-03 08:41:00,1.28455,1.28455,1.28455,1.28455,2400000.0
2009-03-03 08:42:00,1.28475,1.28485,1.28475,1.28485,6000000.0
2009-03-03 08:43:00,1.2851,1.2851,1.28485,1.2849,13200000.0
2009-03-03 08:44:00,1.28472,1.285,1.28461,1.285,186400000.0
2009-03-03 08:45:00,1.28511,1.28593,1.28448,1.28477,158800000.0
2009-03-03 08:46:00,1.2851,1.2851,1.28485,1.2849,10000000.0
2009-03-03 08:47:00,1.2849,1.28505,1.2849,1.28505,24200000.0
2009-03-03 08:48:00,1.28515,1.28515,1.2848,1.28495,41800000.0
2009-03-03 08:49:00,1.28495,1.28495,1.2844,1.2844,57200000.0
2009-03-03 08:50:00,1.2848,1.2848,1.2843,1.2843,15600000.0
2009-03-03 08:51:00,1.28445,1.28445,1.28445,1.28445,22000000.0
2009-03-03 08:52:00,1.28445,1.28475,1.2844,1.2845,19400000.0
2009-03-03 08:53:00,1.28423,1.28481,1.28404,1.28411,212200000.0
2009-03-03 08:54:00,1.2845,1.2845,1.2845,1.2845,2400000.0
2009-03-03 08:55:00,1.2845,1.2845,1.2845,1.2845,2400000.0
2009-03-03 08:56:00,1.2845,1.2845,1.2845,1.2845,2400000.0
2009-03-03 08:57:00,1.2845,1.2845,1.2845,1.2845,3600000.0
2009-03-03 08:58:00,1.28416,1.28454,1.28391,1.28418,119400000.0
2009-03-03 08:59:00,1.2845,1.2845,1.2845,1.2845,6600000.0
2009-03-03 09:00:00,1.28455,1.28455,1.28455,1.28455,1000000.0
2009-03-03 09:01:00,1.28455,1.2846,1.2845,1.2845,5400000.0
2009-03-03 09:02:00,1.28513,1.28513,1.284,1.284,122199999.0
2009-03-03 09:03:00,1.2846,1.2846,1.2841,1.28415,24800000.0
2009-03-03 09:04:00,1.28415,1.28415,1.2841,1.2841,86200000.0
2009-03-03 09:05:00,1.28415,1.28415,1.28405,1.28405,66000000.0
2009-03-03 09:06:00,1.28405,1.2842,1.28405,1.2841,25600000.0
2009-03-03 09:07:00,1.284,1.28425,1.284,1.28405,91200000.0
2009-03-03 09:08:00,1.28405,1.28405,1.28345,1.28365,37200000.0
2009-03-03 09:09:00,1.2836,1.2839,1.2834,1.28355,211800000.0
2009-03-03 09:10:00,1.28355,1.28355,1.28305,1.2833,36600000.0
2009-03-03 09:11:00,1.28335,1.28335,1.2827,1.2828,65400000.0
2009-03-03 09:12:00,1.2829,1.28335,1.2829,1.2832,162400001.0
2009-03-03 09:13:00,1.2832,1.28345,1.28315,1.28345,24600000.0
2009-03-03 09:14:00,1.28345,1.28375,1.2831,1.28345,70600000.0
2009-03-03 09:15:00,1.2835,1.28415,1.2835,1.2838,28800000.0
2009-03-03 09:16:00,1.2839,1.28395,1.28325,1.2835,31800000.0
2009-03-03 09:17:00,1.28385,1.28395,1.28335,1.28345,107600000.0
2009-03-03 09:18:00,1.28345,1.28345,1.28345,1.28345,63400000.0
2009-03-03 09:19:00,1.28337,1.28391,1.28289,1.28318,195000000.0
2009-03-03 09:20:00,1.28355,1.28355,1.28355,1.28355,1000000.0
2009-03-03 09:21:00,1.2836,1.28415,1.2835,1.28355,16800000.0
2009-03-03 09:22:00,1.28355,1.28355,1.28345,1.28345,113600000.0
2009-03-03 09:23:00,1.28345,1.28345,1.28345,1.28345,21200000.0
2009-03-03 09:24:00,1.28345,1.28345,1.28225,1.28225,112800000.0
2009-03-03 09:25:00,1.2823,1.28275,1.2821,1.28225,192800000.0
2009-03-03 09:26:00,1.2822,1.2827,1.2822,1.28245,30200000.0
2009-03-03 09:27:00,1.28255,1.28295,1.28255,1.2828,28600000.0
2009-03-03 09:28:00,1.2828,1.2828,1.28275,1.28275,5200000.0
2009-03-03 09:29:00,1.28275,1.28285,1.2825,1.28285,8200000.0
2009-03-03 09:30:00,1.28285,1.28285,1.28265,1.28265,16200000.0
2009-03-03 09:31:00,1.28265,1.28265,1.2822,1.28245,11800000.0
2009-03-03 09:32:00,1.28255,1.28255,1.2822,1.28255,10000000.0
2009-03-03 09:33:00,1.28255,1.2829,1.2821,1.2822,26600000.0
2009-03-03 09:34:00,1.2822,1.28305,1.2822,1.2826,67000000.0
2009-03-03 09:35:00,1.28265,1.28335,1.28265,1.2831,105200000.0
2009-03-03 09:36:00,1.28315,1.28325,1.2826,1.28305,146800000.0
2009-03-03 09:37:00,1.28315,1.28335,1.2829,1.2829,147800000.0
2009-03-03 09:38:00,1.2829,1.2829,1.28255,1.28265,52000000.0
2009-03-03 09:39:00,1.28265,1.28295,1.28265,1.2828,89400000.0
2009-03-03 09:40:00,1.2828,1.28305,1.2828,1.28295,30600000.0
2009-03-03 09:41:00,1.28295,1.2833,1.28295,1.2831,16400000.0
2009-03-03 09:42:00,1.28315,1.28315,1.28315,1.28315,1000000.0
2009-03-03 09:43:00,1.28315,1.28315,1.28225,1.28255,54800000.0
2009-03-03 09:44:00,1.28255,1.28255,1.28255,1.28255,10000000.0
2009-03-03 09:45:00,1.28255,1.28255,1.2821,1.2822,92800000.0
2009-03-03 09:46:00,1.2822,1.2822,1.2815,1.2816,34800000.0
2009-03-03 09:47:00,1.2816,1.28275,1.2816,1.2826,59400000.0
2009-03-03 09:48:00,1.28265,1.2829,1.28225,1.28245,16000000.0
2009-03-03 09:49:00,1.28255,1.28255,1.2819,1.2819,89200000.0
2009-03-03 09:50:00,1.282,1.28325,1.2818,1.2828,321200001.0
2009-03-03 09:51:00,1.2828,1.2828,1.2823,1.28235,34400000.0
2009-03-03 09:52:00,1.2823,1.2823,1.28155,1.2816,24200000.0
2009-03-03 09:53:00,1.28165,1.2819,1.2815,1.2817,36800000.0
2009-03-03 09:54:00,1.28175,1.2818,1.28175,1.2818,6000000.0
2009-03-03 09:55:00,1.2817,1.2817,1.2809,1.2811,112800000.0
2009-03-03 09:56:00,1.2811,1.28145,1.2811,1.28145,101000000.0
2009-03-03 09:57:00,1.28145,1.28145,1.2811,1.28125,48800000.0
2009-03-03 09:58:00,1.2813,1.2814,1.281,1.2814,35000000.0
2009-03-03 09:59:00,1.2814,1.2814,1.2804,1.2805,281199999.0
2009-03-03 10:00:00,1.2806,1.2807,1.28055,1.2807,123600000.0
2009-03-03 10:01:00,1.28085,1.28115,1.2807,1.28085,25200000.0
2009-03-03 10:02:00,1.28085,1.28085,1.28075,1.28075,17600000.0
2009-03-03 10:03:00,1.28075,1.2809,1.28075,1.2809,6800000.0
2009-03-03 10:04:00,1.28095,1.28105,1.28095,1.28105,28400000.0
2009-03-03 10:05:00,1.28105,1.28115,1.28105,1.2811,25800000.0
2009-03-03 10:06:00,1.2811,1.28185,1.2811,1.28155,57000000.0
2009-03-03 10:07:00,1.28155,1.28175,1.28155,1.28175,8800000.0
2009-03-03 10:08:00,1.28195,1.28195,1.28195,1.28195,1200000.0
2009-03-03 10:09:00,1.28166,1.28232,1.28145,1.28148,125200000.0
2009-03-03 10:10:00,1.28195,1.28215,1.28175,1.2818,41600000.0
2009-03-03 10:11:00,1.2818,1.28215,1.2816,1.28205,65600000.0
2009-03-03 10:12:00,1.28205,1.28205,1.28165,1.2817,29000000.0
2009-03-03 10:13:00,1.28175,1.2818,1.2817,1.2817,47200000.0
2009-03-03 10:14:00,1.2817,1.2818,1.2815,1.28175,73400000.0
2009-03-03 10:15:00,1.28175,1.2818,1.28175,1.28175,80400000.0
2009-03-03 10:16:00,1.28175,1.2818,1.2817,1.28175,33000000.0
2009-03-03 10:17:00,1.2817,1.28175,1.28155,1.28175,37000000.0
2009-03-03 10:18:00,1.2818,1.2818,1.2818,1.2818,6800000.0
2009-03-03 10:19:00,1.2818,1.28195,1.2818,1.28195,27000000.0
2009-03-03 10:20:00,1.28195,1.2824,1.28185,1.2824,66200000.0
2009-03-03 10:21:00,1.2824,1.2829,1.28205,1.2828,139000000.0
2009-03-03 10:22:00,1.2829,1.28305,1.28275,1.283,86000000.0
2009-03-03 10:23:00,1.28305,1.28365,1.28305,1.28365,50000000.0
2009-03-03 10:24:00,1.28365,1.28365,1.28325,1.28325,52600000.0
2009-03-03 10:25:00,1.28335,1.28355,1.28335,1.2834,90600000.0
2009-03-03 10:26:00,1.2834,1.28345,1.2828,1.2828,78400000.0
2009-03-03 10:27:00,1.28285,1.28285,1.28245,1.2825,44400000.0
2009-03-03 10:28:00,1.2825,1.2825,1.2821,1.2821,93200000.0
2009-03-03 10:29:00,1.2821,1.2821,1.28175,1.2819,50200000.0
2009-03-03 10:30:00,1.2818,1.2819,1.2818,1.2819,79400000.0
2009-03-03 10:31:00,1.2819,1.2821,1.28165,1.2817,106600000.0
2009-03-03 10:32:00,1.2817,1.28215,1.2817,1.2818,188600003.0
2009-03-03 10:33:00,1.2818,1.28185,1.28175,1.28175,6400000.0
2009-03-03 10:34:00,1.28185,1.28185,1.28175,1.28185,17000000.0
2009-03-03 10:35:00,1.28185,1.28205,1.28185,1.28205,13200000.0
2009-03-03 10:36:00,1.28205,1.28225,1.28205,1.28225,44600000.0
2009-03-03 10:37:00,1.28235,1.28235,1.28225,1.28225,42800000.0
2009-03-03 10:38:00,1.28225,1.2824,1.28225,1.2823,30600000.0
2009-03-03 10:39:00,1.28225,1.2823,1.28185,1.28185,16800000.0
2009-03-03 10:40:00,1.28178,1.28184,1.28151,1.28159,51800000.0
2009-03-03 10:41:00,1.28195,1.28215,1.28195,1.28215,53400000.0
2009-03-03 10:42:00,1.28215,1.28215,1.28215,1.28215,18200000.0
2009-03-03 10:43:00,1.28215,1.2822,1.28215,1.2822,114400000.0
2009-03-03 10:44:00,1.28215,1.28215,1.28215,1.28215,3400000.0
2009-03-03 10:45:00,1.28215,1.28235,1.28215,1.28235,72400000.0
2009-03-03 10:46:00,1.28225,1.28235,1.28225,1.28225,11600000.0
2009-03-03 10:47:00,1.28235,1.28235,1.28225,1.28225,29000000.0
2009-03-03 10:48:00,1.28225,1.28245,1.2822,1.28245,29000000.0
2009-03-03 10:49:00,1.28245,1.28285,1.28245,1.28245,107200000.0
2009-03-03 10:50:00,1.28255,1.28255,1.2821,1.2821,60600000.0
2009-03-03 10:51:00,1.2822,1.28275,1.2821,1.28225,46600000.0
2009-03-03 10:52:00,1.28225,1.2838,1.28225,1.2838,160000000.0
2009-03-03 10:53:00,1.2838,1.2838,1.28315,1.2833,32200000.0
2009-03-03 10:54:00,1.2833,1.28335,1.2821,1.2821,28446000.0
2009-03-03 10:55:00,1.2822,1.28465,1.28215,1.2846,119800000.0
2009-03-03 10:56:00,1.28455,1.2848,1.2838,1.28405,97600000.0
2009-03-03 10:57:00,1.28425,1.28425,1.2835,1.28355,103400000.0
2009-03-03 10:58:00,1.28355,1.28395,1.28355,1.28395,37000000.0
2009-03-03 10:59:00,1.2841,1.28615,1.2841,1.28615,184600000.0
2009-03-03 11:00:00,1.28625,1.2866,1.28585,1.28595,181800000.0
2009-03-03 11:01:00,1.28625,1.2865,1.2859,1.28625,58600000.0
2009-03-03 11:02:00,1.28625,1.28625,1.2854,1.2854,24200000.0
2009-03-03 11:03:00,1.2856,1.28565,1.28525,1.28565,39400000.0
2009-03-03 11:04:00,1.28565,1.28565,1.2854,1.28555,55400000.0
2009-03-03 11:05:00,1.28555,1.28575,1.2855,1.28565,37800000.0
2009-03-03 11:06:00,1.28575,1.2858,1.2856,1.2856,18200000.0
2009-03-03 11:07:00,1.28555,1.28555,1.28535,1.28545,20000000.0
2009-03-03 11:08:00,1.28545,1.2855,1.28525,1.28525,62000000.0
2009-03-03 11:09:00,1.2853,1.28535,1.2849,1.2849,31400000.0
2009-03-03 11:10:00,1.28495,1.28495,1.28495,1.28495,10600000.0
2009-03-03 11:11:00,1.28495,1.28495,1.28495,1.28495,5600000.0
2009-03-03 11:12:00,1.28495,1.28495,1.28495,1.28495,5400000.0
2009-03-03 11:13:00,1.28495,1.285,1.28435,1.2844,76800000.0
2009-03-03 11:14:00,1.2844,1.28445,1.28435,1.28435,35400000.0
2009-03-03 11:15:00,1.2843,1.2843,1.28385,1.28395,57400000.0
2009-03-03 11:16:00,1.28395,1.28425,1.28395,1.28395,32400000.0
2009-03-03 11:17:00,1.28425,1.28445,1.2839,1.28395,25600000.0
2009-03-03 11:18:00,1.28395,1.28435,1.28395,1.28435,73800000.0
2009-03-03 11:19:00,1.28425,1.28505,1.28425,1.28505,67600000.0
2009-03-03 11:20:00,1.28495,1.28495,1.28485,1.28485,41400000.0
2009-03-03 11:21:00,1.28485,1.28575,1.2847,1.2853,117400000.0
2009-03-03 11:22:00,1.28535,1.28545,1.28525,1.28535,32600000.0
2009-03-03 11:23:00,1.2853,1.28545,1.28515,1.2852,53800000.0
2009-03-03 11:24:00,1.2851,1.2857,1.2851,1.2857,147600000.0
2009-03-03 11:25:00,1.28565,1.28565,1.28495,1.28525,104000000.0
2009-03-03 11:26:00,1.28525,1.28535,1.2851,1.28535,47000000.0
2009-03-03 11:27:00,1.28555,1.28555,1.2852,1.2852,47400000.0
2009-03-03 11:28:00,1.28525,1.28595,1.28525,1.2858,144800000.0
2009-03-03 11:29:00,1.28615,1.28625,1.2858,1.28595,14000000.0
2009-03-03 11:30:00,1.28595,1.28595,1.28595,1.28595,1000000.0
2009-03-03 11:31:00,1.2859,1.28615,1.28555,1.2857,69400000.0
2009-03-03 11:32:00,1.2857,1.28575,1.28565,1.28575,43400000.0
2009-03-03 11:33:00,1.28585,1.2862,1.28575,1.2862,34200000.0
2009-03-03 11:34:00,1.28595,1.2867,1.2859,1.2867,79600000.0
2009-03-03 11:35:00,1.28635,1.2868,1.28605,1.2868,56000000.0
2009-03-03 11:36:00,1.28695,1.28785,1.28695,1.28765,162600000.0
2009-03-03 11:37:00,1.28765,1.28925,1.28765,1.2877,121600000.0
2009-03-03 11:38:00,1.2877,1.2877,1.2875,1.28755,20600000.0
2009-03-03 11:39:00,1.28755,1.2877,1.2872,1.2876,44600000.0
2009-03-03 11:40:00,1.28765,1.28805,1.2872,1.2875,69800000.0
2009-03-03 11:41:00,1.2876,1.28765,1.2868,1.28735,65400000.0
2009-03-03 11:42:00,1.28735,1.2874,1.28695,1.28705,6800000.0
2009-03-03 11:43:00,1.28705,1.28705,1.28705,1.28705,1000000.0
2009-03-03 11:44:00,1.2872,1.2872,1.2872,1.2872,2000000.0
2009-03-03 11:45:00,1.2873,1.2873,1.2873,1.2873,3000000.0
2009-03-03 11:46:00,1.28725,1.28725,1.287,1.2872,36400000.0
2009-03-03 11:47:00,1.2872,1.2873,1.2872,1.2873,8600000.0
2009-03-03 11:48:00,1.2872,1.28735,1.28685,1.2872,63200000.0
2009-03-03 11:49:00,1.28725,1.28745,1.2868,1.2868,63200000.0
2009-03-03 11:50:00,1.2868,1.2868,1.2864,1.2865,19800000.0
2009-03-03 11:51:00,1.2865,1.2865,1.28645,1.2865,4000000.0
2009-03-03 11:52:00,1.2866,1.2866,1.2866,1.2866,2000000.0
2009-03-03 11:53:00,1.28695,1.2872,1.28695,1.2872,10000000.0
2009-03-03 11:54:00,1.2872,1.28785,1.28715,1.28755,122800000.0
2009-03-03 11:55:00,1.2876,1.2876,1.2875,1.2875,12200000.0
2009-03-03 11:56:00,1.2875,1.28785,1.2874,1.2874,48600000.0
2009-03-03 11:57:00,1.2875,1.28775,1.2874,1.2875,64800000.0
2009-03-03 11:58:00,1.2876,1.28805,1.28715,1.28735,83800000.0
2009-03-03 11:59:00,1.28735,1.28815,1.28735,1.28785,15200000.0
2009-03-03 12:00:00,1.28785,1.2879,1.28745,1.28765,86400000.0
2009-03-03 12:01:00,1.28765,1.2878,1.28765,1.28775,85000000.0
2009-03-03 12:02:00,1.28775,1.28815,1.2874,1.2874,107800000.0
2009-03-03 12:03:00,1.2874,1.28795,1.2874,1.2875,34800000.0
2009-03-03 12:04:00,1.2877,1.2877,1.2876,1.2876,16800000.0
2009-03-03 12:05:00,1.2877,1.28775,1.28755,1.28755,75000000.0
2009-03-03 12:06:00,1.2876,1.2876,1.28755,1.2876,15600000.0
2009-03-03 12:07:00,1.2876,1.28795,1.2873,1.2877,67000000.0
2009-03-03 12:08:00,1.2877,1.28775,1.2877,1.2877,33000000.0
2009-03-03 12:09:00,1.28785,1.28785,1.28785,1.28785,7400000.0
2009-03-03 12:10:00,1.28795,1.28795,1.2876,1.2876,4200000.0
2009-03-03 12:11:00,1.2877,1.28795,1.2876,1.2879,98400000.0
2009-03-03 12:12:00,1.28795,1.2885,1.28795,1.2884,87800000.0
2009-03-03 12:13:00,1.2885,1.28885,1.2885,1.28865,75000000.0
2009-03-03 12:14:00,1.28865,1.28915,1.2886,1.28915,111400000.0
2009-03-03 12:15:00,1.28915,1.28915,1.2882,1.28825,117000000.0
2009-03-03 12:16:00,1.2884,1.2887,1.28835,1.28845,56400000.0
2009-03-03 12:17:00,1.28845,1.29065,1.28845,1.29065,246600000.0
2009-03-03 12:18:00,1.2907,1.2907,1.2888,1.28895,161000000.0
2009-03-03 12:19:00,1.28895,1.28895,1.28835,1.2885,85800000.0
2009-03-03 12:20:00,1.28845,1.2886,1.2884,1.28845,20600000.0
2009-03-03 12:21:00,1.28845,1.28845,1.28835,1.28845,37400000.0
2009-03-03 12:22:00,1.2886,1.28885,1.28835,1.28845,59400000.0
2009-03-03 12:23:00,1.2886,1.2889,1.28835,1.28865,53800000.0
2009-03-03 12:24:00,1.2887,1.2887,1.2884,1.2885,20600000.0
2009-03-03 12:25:00,1.2885,1.28875,1.2885,1.2886,14200000.0
2009-03-03 12:26:00,1.28875,1.28875,1.2886,1.2886,8200000.0
2009-03-03 12:27:00,1.2884,1.2888,1.28825,1.2887,46400000.0
2009-03-03 12:28:00,1.28875,1.28875,1.2887,1.2887,9000000.0
2009-03-03 12:29:00,1.2887,1.2893,1.2887,1.28875,82600000.0
2009-03-03 12:30:00,1.2888,1.28925,1.2888,1.28925,61400000.0
2009-03-03 12:31:00,1.2893,1.28945,1.2887,1.2893,59800000.0
2009-03-03 12:32:00,1.2893,1.2893,1.28865,1.28875,34800000.0
2009-03-03 12:33:00,1.28875,1.28895,1.28875,1.28895,3400000.0
2009-03-03 12:34:00,1.28905,1.28905,1.28905,1.28905,2400000.0
2009-03-03 12:35:00,1.28905,1.2894,1.28905,1.2892,28600000.0
2009-03-03 12:36:00,1.28925,1.28925,1.289,1.289,15000000.0
2009-03-03 12:37:00,1.28905,1.28905,1.28775,1.28775,99200000.0
2009-03-03 12:38:00,1.2877,1.28835,1.28765,1.2882,83200000.0
2009-03-03 12:39:00,1.2881,1.2883,1.28795,1.28795,47800000.0
2009-03-03 12:40:00,1.28805,1.28815,1.2875,1.28765,133800000.0
2009-03-03 12:41:00,1.2875,1.2883,1.2875,1.28785,63200000.0
2009-03-03 12:42:00,1.28795,1.28795,1.28755,1.28775,17600000.0
2009-03-03 12:43:00,1.28775,1.28775,1.2875,1.28765,106600000.0
2009-03-03 12:44:00,1.28765,1.28785,1.28765,1.28785,98800000.0
2009-03-03 12:45:00,1.28753,1.28805,1.2873,1.28756,61200000.0
2009-03-03 12:46:00,1.2879,1.2879,1.28765,1.2878,18000000.0
2009-03-03 12:47:00,1.28765,1.28775,1.2875,1.28765,114200000.0
2009-03-03 12:48:00,1.28765,1.28765,1.2874,1.28765,107400000.0
2009-03-03 12:49:00,1.28765,1.28765,1.2874,1.28765,68200000.0
2009-03-03 12:50:00,1.28755,1.28765,1.28755,1.28765,81200000.0
2009-03-03 12:51:00,1.28765,1.28765,1.28755,1.28755,112400000.0
2009-03-03 12:52:00,1.28765,1.2877,1.28755,1.2877,19400000.0
2009-03-03 12:53:00,1.28757,1.28761,1.28723,1.28761,48000000.0
2009-03-03 12:54:00,1.2877,1.2877,1.2877,1.2877,4200000.0
2009-03-03 12:55:00,1.2877,1.28795,1.28745,1.28785,49600000.0
2009-03-03 12:56:00,1.28795,1.28795,1.2874,1.2874,20200000.0
2009-03-03 12:57:00,1.28745,1.2876,1.28735,1.2876,29200000.0
2009-03-03 12:58:00,1.28735,1.2876,1.28725,1.2874,35800000.0
2009-03-03 12:59:00,1.28745,1.28745,1.28745,1.28745,1000000.0
2009-03-03 13:00:00,1.28745,1.2876,1.28745,1.2876,13600000.0
2009-03-03 13:01:00,1.2876,1.28825,1.2876,1.2877,78600000.0
2009-03-03 13:02:00,1.2877,1.28825,1.2876,1.2879,38000000.0
2009-03-03 13:03:00,1.2878,1.288,1.2878,1.28785,36800000.0
2009-03-03 13:04:00,1.28785,1.2879,1.28785,1.28785,18800000.0
2009-03-03 13:05:00,1.28763,1.28817,1.28733,1.28817,17800000.0
2009-03-03 13:06:00,1.28785,1.28785,1.28785,1.28785,5000000.0
2009-03-03 13:07:00,1.28785,1.28805,1.28775,1.28805,130000000.0
2009-03-03 13:08:00,1.28805,1.28865,1.2879,1.2883,110200000.0
2009-03-03 13:09:00,1.2883,1.28835,1.2883,1.28835,2000000.0
2009-03-03 13:10:00,1.2881,1.2881,1.2881,1.2881,1000000.0
2009-03-03 13:11:00,1.28815,1.28815,1.28815,1.28815,1000000.0
2009-03-03 13:12:00,1.28815,1.28835,1.28815,1.28835,28000000.0
2009-03-03 13:13:00,1.28835,1.2886,1.28785,1.2883,63000000.0
2009-03-03 13:14:00,1.2883,1.2885,1.28805,1.28825,50200000.0
2009-03-03 13:15:00,1.28835,1.2884,1.28835,1.2884,11200000.0
2009-03-03 13:16:00,1.2884,1.2884,1.2883,1.2883,26400000.0
2009-03-03 13:17:00,1.2883,1.2883,1.2883,1.2883,11600000.0
2009-03-03 13:18:00,1.2883,1.2883,1.2883,1.2883,11600000.0
2009-03-03 13:19:00,1.2883,1.2886,1.2883,1.2885,24400000.0
2009-03-03 13:20:00,1.2888,1.2888,1.28845,1.28845,45200000.0
2009-03-03 13:21:00,1.2885,1.28935,1.2885,1.28885,92400000.0
2009-03-03 13:22:00,1.2891,1.2893,1.2886,1.2886,68400000.0
2009-03-03 13:23:00,1.2886,1.28865,1.28855,1.2886,34400000.0
2009-03-03 13:24:00,1.28865,1.2901,1.28865,1.2901,171000000.0
2009-03-03 13:25:00,1.2903,1.29095,1.2903,1.2903,218800000.0
2009-03-03 13:26:00,1.2904,1.29065,1.29035,1.2904,132400000.0
2009-03-03 13:27:00,1.2904,1.29045,1.2902,1.29025,81800000.0
2009-03-03 13:28:00,1.29025,1.29035,1.2897,1.28975,86200000.0
2009-03-03 13:29:00,1.28975,1.28975,1.28975,1.28975,1200000.0
2009-03-03 13:30:00,1.2899,1.28995,1.2897,1.28975,12400000.0
2009-03-03 13:31:00,1.28975,1.29015,1.28975,1.2898,39800000.0
2009-03-03 13:32:00,1.28985,1.29045,1.28975,1.29045,72000000.0
2009-03-03 13:33:00,1.29045,1.29265,1.2904,1.29245,114600000.0
2009-03-03 13:34:00,1.29245,1.29245,1.29115,1.29135,123600000.0
2009-03-03 13:35:00,1.29125,1.29125,1.29105,1.29115,38600000.0
2009-03-03 13:36:00,1.29115,1.2912,1.29105,1.29115,32800000.0
2009-03-03 13:37:00,1.29115,1.2912,1.2911,1.2911,35600000.0
2009-03-03 13:38:00,1.2911,1.2911,1.2904,1.29075,32200000.0
2009-03-03 13:39:00,1.29075,1.2928,1.2907,1.2928,114000002.0
2009-03-03 13:40:00,1.29265,1.2937,1.2919,1.29365,430799999.0
2009-03-03 13:41:00,1.29365,1.2937,1.2929,1.293,139800000.0
2009-03-03 13:42:00,1.293,1.2933,1.29275,1.29275,254600000.0
2009-03-03 13:43:00,1.29285,1.29285,1.2928,1.29285,38600000.0
2009-03-03 13:44:00,1.29285,1.29325,1.29215,1.2928,39800000.0
2009-03-03 13:45:00,1.2929,1.2932,1.2929,1.2931,37000000.0
2009-03-03 13:46:00,1.2932,1.29325,1.29195,1.2927,90600000.0
2009-03-03 13:47:00,1.29265,1.29265,1.29205,1.2921,58800000.0
2009-03-03 13:48:00,1.29205,1.2923,1.29175,1.2923,41800000.0
2009-03-03 13:49:00,1.29235,1.2925,1.292,1.29205,33200000.0
2009-03-03 13:50:00,1.292,1.29215,1.29175,1.29175,88200000.0
2009-03-03 13:51:00,1.29175,1.2922,1.29175,1.29195,63800000.0
2009-03-03 13:52:00,1.2919,1.2923,1.29185,1.29195,26200000.0
2009-03-03 13:53:00,1.292,1.29245,1.2916,1.2921,48800000.0
2009-03-03 13:54:00,1.2923,1.2924,1.2923,1.2924,10800000.0
2009-03-03 13:55:00,1.29235,1.29235,1.29235,1.29235,1200000.0
2009-03-03 13:56:00,1.29245,1.29255,1.29225,1.29225,8600000.0
2009-03-03 13:57:00,1.29235,1.29285,1.29235,1.29285,23600000.0
2009-03-03 13:58:00,1.29295,1.29305,1.29295,1.29305,6000000.0
2009-03-03 13:59:00,1.29325,1.29385,1.29305,1.29305,37600000.0
2009-03-03 14:00:00,1.29305,1.29335,1.2923,1.2923,10000000.0
2009-03-03 14:01:00,1.29235,1.29235,1.292,1.29205,15400000.0
2009-03-03 14:02:00,1.29205,1.29205,1.29125,1.29125,67400000.0
2009-03-03 14:03:00,1.29125,1.2913,1.29055,1.29055,31800000.0
2009-03-03 14:04:00,1.29055,1.29125,1.2905,1.29065,31000000.0
2009-03-03 14:05:00,1.2906,1.29085,1.29045,1.29045,8600000.0
2009-03-03 14:06:00,1.2909,1.29155,1.2909,1.291,32800000.0
2009-03-03 14:07:00,1.29105,1.29105,1.2905,1.29065,45400000.0
2009-03-03 14:08:00,1.29065,1.29105,1.29065,1.2909,47600000.0
2009-03-03 14:09:00,1.2909,1.29095,1.2907,1.29095,47200000.0
2009-03-03 14:10:00,1.29095,1.29135,1.2909,1.2909,31600000.0
2009-03-03 14:11:00,1.29085,1.29095,1.2908,1.29095,25000000.0
2009-03-03 14:12:00,1.29095,1.29135,1.29065,1.29135,83800000.0
2009-03-03 14:13:00,1.29135,1.29135,1.29065,1.29065,26400000.0
2009-03-03 14:14:00,1.29065,1.2907,1.28865,1.28905,171200000.0
2009-03-03 14:15:00,1.2891,1.2894,1.28875,1.28875,62800000.0
2009-03-03 14:16:00,1.28885,1.28905,1.28845,1.28855,37200000.0
2009-03-03 14:17:00,1.2886,1.28865,1.28855,1.28855,12400000.0
2009-03-03 14:18:00,1.2885,1.28915,1.2885,1.28915,89200000.0
2009-03-03 14:19:00,1.28915,1.2894,1.28905,1.28935,40600000.0
2009-03-03 14:20:00,1.28935,1.28935,1.28905,1.2891,47400000.0
2009-03-03 14:21:00,1.28925,1.2893,1.28905,1.2893,10400000.0
2009-03-03 14:22:00,1.2893,1.2893,1.28885,1.28885,11600000.0
2009-03-03 14:23:00,1.28875,1.28875,1.28835,1.2884,16000000.0
2009-03-03 14:24:00,1.2885,1.2885,1.2882,1.28825,15600000.0
2009-03-03 14:25:00,1.2884,1.2885,1.2882,1.2883,33200000.0
2009-03-03 14:26:00,1.2883,1.2883,1.2882,1.2883,12600000.0
2009-03-03 14:27:00,1.2883,1.28875,1.28825,1.2884,47400000.0
2009-03-03 14:28:00,1.2885,1.2885,1.28785,1.28805,18400000.0
2009-03-03 14:29:00,1.28805,1.2882,1.28805,1.2881,9600000.0
2009-03-03 14:30:00,1.2881,1.28835,1.28795,1.28835,28000000.0
2009-03-03 14:31:00,1.28845,1.2885,1.28845,1.2885,12800000.0
2009-03-03 14:32:00,1.2885,1.2886,1.2885,1.2886,8000000.0
2009-03-03 14:33:00,1.2885,1.2885,1.28845,1.2885,14000000.0
2009-03-03 14:34:00,1.2885,1.2888,1.2885,1.2887,11200000.0
2009-03-03 14:35:00,1.2888,1.2888,1.28875,1.28875,2000000.0
2009-03-03 14:36:00,1.28865,1.28885,1.28855,1.28885,22800000.0
2009-03-03 14:37:00,1.2889,1.2892,1.28865,1.289,37400000.0
2009-03-03 14:38:00,1.289,1.289,1.289,1.289,14400000.0
2009-03-03 14:39:00,1.289,1.289,1.2887,1.2887,7800000.0
2009-03-03 14:40:00,1.28875,1.2891,1.2885,1.2886,109200000.0
2009-03-03 14:41:00,1.2886,1.2886,1.28845,1.28845,5000000.0
2009-03-03 14:42:00,1.28845,1.2885,1.28845,1.2885,3000000.0
2009-03-03 14:43:00,1.2884,1.2886,1.2883,1.2886,35200000.0
2009-03-03 14:44:00,1.2886,1.2886,1.2884,1.2884,41600000.0
2009-03-03 14:45:00,1.2884,1.2885,1.2884,1.2885,19600000.0
2009-03-03 14:46:00,1.28855,1.28885,1.28855,1.28855,137200000.0
2009-03-03 14:47:00,1.2886,1.2886,1.28855,1.28855,10000000.0
2009-03-03 14:48:00,1.28855,1.28855,1.28845,1.28845,26400000.0
2009-03-03 14:49:00,1.28845,1.28875,1.28845,1.2887,31400000.0
2009-03-03 14:50:00,1.2887,1.2887,1.28815,1.2882,70800000.0
2009-03-03 14:51:00,1.2882,1.28835,1.2882,1.2882,69000000.0
2009-03-03 14:52:00,1.2882,1.2883,1.28815,1.28815,99400000.0
2009-03-03 14:53:00,1.2882,1.2882,1.2882,1.2882,4200000.0
2009-03-03 14:54:00,1.28825,1.28825,1.28825,1.28825,1200000.0
2009-03-03 14:55:00,1.28825,1.2885,1.28805,1.2883,55000000.0
2009-03-03 14:56:00,1.2884,1.28895,1.2884,1.2884,15600000.0
2009-03-03 14:57:00,1.2885,1.2885,1.2885,1.2885,6200000.0
2009-03-03 14:58:00,1.28865,1.2889,1.28855,1.28875,24800000.0
2009-03-03 14:59:00,1.28845,1.28875,1.28845,1.2886,29900000.0
2009-03-03 15:00:00,1.28865,1.28885,1.2883,1.2887,54700000.0
2009-03-03 15:01:00,1.28845,1.2889,1.28835,1.28845,116600000.0
2009-03-03 15:02:00,1.28845,1.28845,1.2871,1.2873,142800000.0
2009-03-03 15:03:00,1.2872,1.2874,1.287,1.287,91400000.0
2009-03-03 15:04:00,1.287,1.2872,1.28595,1.28595,124200002.0
2009-03-03 15:05:00,1.2859,1.286,1.28505,1.2858,98400000.0
2009-03-03 15:06:00,1.2858,1.28615,1.2857,1.28575,46600000.0
2009-03-03 15:07:00,1.2857,1.28585,1.2857,1.28575,14000000.0
2009-03-03 15:08:00,1.28575,1.286,1.2857,1.286,49800000.0
2009-03-03 15:09:00,1.286,1.286,1.28535,1.28575,58300000.0
2009-03-03 15:10:00,1.2858,1.2858,1.2856,1.2856,19200000.0
2009-03-03 15:11:00,1.2856,1.2858,1.2856,1.2857,19200000.0
2009-03-03 15:12:00,1.2857,1.286,1.2856,1.28585,36200000.0
2009-03-03 15:13:00,1.28585,1.286,1.28585,1.286,37200000.0
2009-03-03 15:14:00,1.2859,1.2864,1.28565,1.2857,60200000.0
2009-03-03 15:15:00,1.2857,1.2859,1.28555,1.2859,51600000.0
2009-03-03 15:16:00,1.28595,1.2865,1.2857,1.2864,103800000.0
2009-03-03 15:17:00,1.28645,1.28665,1.28605,1.28665,89600000.0
2009-03-03 15:18:00,1.28665,1.287,1.2864,1.287,47800000.0
2009-03-03 15:19:00,1.28705,1.28715,1.28685,1.287,56800000.0
2009-03-03 15:20:00,1.287,1.2873,1.287,1.28705,61400000.0
2009-03-03 15:21:00,1.28695,1.28695,1.2858,1.286,90500000.0
2009-03-03 15:22:00,1.28585,1.2859,1.2842,1.2848,263800001.0
2009-03-03 15:23:00,1.2848,1.28505,1.28435,1.28435,113500000.0
2009-03-03 15:24:00,1.28435,1.2852,1.28425,1.2852,104700000.0
2009-03-03 15:25:00,1.28525,1.2856,1.2852,1.28555,99600000.0
2009-03-03 15:26:00,1.28555,1.28555,1.28505,1.2854,72400000.0
2009-03-03 15:27:00,1.2853,1.28535,1.28485,1.28495,42000000.0
2009-03-03 15:28:00,1.285,1.2853,1.28485,1.2853,102700000.0
2009-03-03 15:29:00,1.2853,1.28545,1.28515,1.2853,80400000.0
2009-03-03 15:30:00,1.2853,1.28545,1.28485,1.28545,71600000.0
2009-03-03 15:31:00,1.28515,1.2855,1.28515,1.2853,31200000.0
2009-03-03 15:32:00,1.2854,1.2856,1.2852,1.2853,37400000.0
2009-03-03 15:33:00,1.2853,1.2854,1.28525,1.2853,56200000.0
2009-03-03 15:34:00,1.2853,1.2853,1.2853,1.2853,16800000.0
2009-03-03 15:35:00,1.2853,1.2853,1.28505,1.28515,39600000.0
2009-03-03 15:36:00,1.28515,1.2866,1.28515,1.28655,97100000.0
2009-03-03 15:37:00,1.28655,1.28655,1.28555,1.28565,163900000.0
2009-03-03 15:38:00,1.28565,1.28565,1.28515,1.28525,44700000.0
2009-03-03 15:39:00,1.28525,1.2856,1.28415,1.28535,131800000.0
2009-03-03 15:40:00,1.28525,1.28585,1.2839,1.2841,215800000.0
2009-03-03 15:41:00,1.2841,1.28455,1.284,1.28455,74200000.0
2009-03-03 15:42:00,1.28455,1.2849,1.28455,1.2848,42200000.0
2009-03-03 15:43:00,1.2848,1.2848,1.28465,1.28475,36000000.0
2009-03-03 15:44:00,1.28475,1.28475,1.28395,1.2841,176400000.0
2009-03-03 15:45:00,1.2841,1.2841,1.2823,1.28245,157600003.0
2009-03-03 15:46:00,1.28245,1.28365,1.2824,1.2835,107000000.0
2009-03-03 15:47:00,1.2835,1.28355,1.2832,1.2833,31000000.0
2009-03-03 15:48:00,1.28325,1.28335,1.2828,1.28305,81200000.0
2009-03-03 15:49:00,1.283,1.28305,1.2825,1.2826,117200000.0
2009-03-03 15:50:00,1.2826,1.28325,1.28255,1.283,174200000.0
2009-03-03 15:51:00,1.283,1.28305,1.2825,1.28295,100800000.0
2009-03-03 15:52:00,1.28305,1.2832,1.2825,1.2829,65000000.0
2009-03-03 15:53:00,1.2829,1.2831,1.2825,1.28285,145250000.0
2009-03-03 15:54:00,1.2829,1.28325,1.2825,1.2825,189200000.0
2009-03-03 15:55:00,1.2825,1.28255,1.2825,1.2825,15600000.0
2009-03-03 15:56:00,1.2825,1.2829,1.2825,1.2827,74400000.0
2009-03-03 15:57:00,1.28275,1.28335,1.2827,1.2831,169000001.0
2009-03-03 15:58:00,1.2833,1.28445,1.28305,1.28445,202200000.0
2009-03-03 15:59:00,1.28445,1.2845,1.2829,1.28315,221600000.0
2009-03-03 16:00:00,1.28315,1.28915,1.28315,1.28805,384000001.0
2009-03-03 16:01:00,1.28805,1.28825,1.28725,1.28755,219799999.0
2009-03-03 16:02:00,1.2875,1.28885,1.28725,1.28845,218800000.0
2009-03-03 16:03:00,1.28835,1.29075,1.28835,1.29035,321200000.0
2009-03-03 16:04:00,1.29045,1.2922,1.2903,1.29145,124400000.0
2009-03-03 16:05:00,1.29155,1.2922,1.2915,1.29175,151800000.0
2009-03-03 16:06:00,1.29175,1.29195,1.29145,1.29155,295800000.0
2009-03-03 16:07:00,1.2915,1.2916,1.2909,1.291,189800000.0
2009-03-03 16:08:00,1.29095,1.2923,1.29095,1.2921,417399997.0
2009-03-03 16:09:00,1.29215,1.29355,1.29215,1.29345,308599999.0
2009-03-03 16:10:00,1.2936,1.2946,1.2934,1.29345,462799997.0
2009-03-03 16:11:00,1.29345,1.2935,1.2926,1.2926,253000000.0
2009-03-03 16:12:00,1.2926,1.29265,1.29195,1.292,240600000.0
2009-03-03 16:13:00,1.2921,1.2933,1.292,1.2933,303999997.0
2009-03-03 16:14:00,1.2933,1.29345,1.2925,1.29265,198400000.0
2009-03-03 16:15:00,1.2926,1.29355,1.29255,1.2929,321800000.0
2009-03-03 16:16:00,1.2929,1.2929,1.2925,1.2925,152600000.0
2009-03-03 16:17:00,1.2925,1.2932,1.29245,1.29315,177800000.0
2009-03-03 16:18:00,1.2931,1.2935,1.29295,1.2934,355000000.0
2009-03-03 16:19:00,1.2934,1.2937,1.2934,1.2935,272799999.0
2009-03-03 16:20:00,1.2935,1.2944,1.2935,1.2944,573199991.0
2009-03-03 16:21:00,1.2944,1.29595,1.29425,1.2949,555900000.0
2009-03-03 16:22:00,1.2949,1.2951,1.2941,1.2943,416399998.0
2009-03-03 16:23:00,1.2943,1.29435,1.29315,1.2934,354999999.0
2009-03-03 16:24:00,1.2934,1.29345,1.2924,1.29265,270800002.0
2009-03-03 16:25:00,1.29275,1.29425,1.2925,1.29405,253800000.0
2009-03-03 16:26:00,1.29405,1.29455,1.2935,1.2935,306000000.0
2009-03-03 16:27:00,1.29325,1.29375,1.29295,1.2935,307400000.0
2009-03-03 16:28:00,1.29355,1.29355,1.2932,1.29325,175200000.0
2009-03-03 16:29:00,1.2933,1.29385,1.29295,1.29295,224600000.0
2009-03-03 16:30:00,1.29295,1.2932,1.29215,1.293,351799999.0
2009-03-03 16:31:00,1.29305,1.29335,1.2917,1.29215,198000000.0
2009-03-03 16:32:00,1.29215,1.29225,1.2917,1.2922,163200000.0
2009-03-03 16:33:00,1.2922,1.2923,1.29165,1.29225,203400000.0
2009-03-03 16:34:00,1.2923,1.29335,1.29225,1.29325,180400000.0
2009-03-03 16:35:00,1.2934,1.29345,1.2928,1.29295,160600000.0
2009-03-03 16:36:00,1.29285,1.29355,1.2927,1.2932,102999999.0
2009-03-03 16:37:00,1.29315,1.29335,1.2931,1.29335,38600000.0
2009-03-03 16:38:00,1.29335,1.29375,1.29295,1.29325,126400000.0
2009-03-03 16:39:00,1.293,1.2933,1.29275,1.29325,92000000.0
2009-03-03 16:40:00,1.29315,1.29385,1.29295,1.29315,195600000.0
2009-03-03 16:41:00,1.29315,1.29335,1.2929,1.2933,83500000.0
2009-03-03 16:42:00,1.293,1.2933,1.29295,1.2932,116400000.0
2009-03-03 16:43:00,1.2932,1.29325,1.2926,1.2927,122000000.0
2009-03-03 16:44:00,1.29275,1.2931,1.2927,1.29305,117200000.0
2009-03-03 16:45:00,1.29305,1.29325,1.2927,1.2929,221200000.0
2009-03-03 16:46:00,1.2929,1.29345,1.29275,1.2932,295800000.0
2009-03-03 16:47:00,1.2932,1.2936,1.2931,1.29345,150400000.0
2009-03-03 16:48:00,1.2935,1.29375,1.29325,1.2933,194600000.0
2009-03-03 16:49:00,1.2934,1.2935,1.29305,1.2934,72400000.0
2009-03-03 16:50:00,1.2934,1.29375,1.2934,1.2935,248200000.0
2009-03-03 16:51:00,1.29355,1.29365,1.29335,1.2936,78400000.0
2009-03-03 16:52:00,1.2936,1.2936,1.2928,1.2928,96900000.0
2009-03-03 16:53:00,1.2929,1.293,1.29255,1.29255,229600000.0
2009-03-03 16:54:00,1.2927,1.2927,1.2917,1.2918,185800000.0
2009-03-03 16:55:00,1.29185,1.2919,1.29115,1.29165,171600000.0
2009-03-03 16:56:00,1.2917,1.29185,1.2911,1.29115,215600000.0
2009-03-03 16:57:00,1.29115,1.2914,1.291,1.2911,95400000.0
2009-03-03 16:58:00,1.2911,1.2912,1.29065,1.29095,154800000.0
2009-03-03 16:59:00,1.29085,1.29095,1.2905,1.2909,107599999.0
2009-03-03 17:00:00,1.2909,1.2918,1.2908,1.29175,134000000.0
2009-03-03 17:01:00,1.29175,1.2924,1.2913,1.2915,148800000.0
2009-03-03 17:02:00,1.2914,1.2918,1.29065,1.29155,207200000.0
2009-03-03 17:03:00,1.2916,1.2918,1.2914,1.29145,170200000.0
2009-03-03 17:04:00,1.29145,1.2915,1.29065,1.2907,147900000.0
2009-03-03 17:05:00,1.2907,1.291,1.2893,1.28955,177800000.0
2009-03-03 17:06:00,1.28955,1.28965,1.28855,1.28905,207900000.0
2009-03-03 17:07:00,1.2892,1.2895,1.28885,1.2895,203600000.0
2009-03-03 17:08:00,1.2895,1.28995,1.2895,1.2898,117900000.0
2009-03-03 17:09:00,1.2898,1.2898,1.2893,1.2896,109000000.0
2009-03-03 17:10:00,1.28975,1.29125,1.28975,1.29095,175800000.0
2009-03-03 17:11:00,1.29105,1.2912,1.2904,1.2912,193400000.0
2009-03-03 17:12:00,1.2912,1.29185,1.2911,1.29135,298000001.0
2009-03-03 17:13:00,1.29135,1.29215,1.2904,1.29215,168800000.0
2009-03-03 17:14:00,1.29215,1.29225,1.2913,1.2913,182400000.0
2009-03-03 17:15:00,1.2914,1.2917,1.29055,1.2912,224200000.0
2009-03-03 17:16:00,1.2912,1.2919,1.2911,1.29165,196200000.0
2009-03-03 17:17:00,1.29165,1.2917,1.29125,1.29125,85200000.0
2009-03-03 17:18:00,1.29135,1.29185,1.2913,1.2917,79600000.0
2009-03-03 17:19:00,1.2917,1.2918,1.2915,1.29175,60000000.0
2009-03-03 17:20:00,1.29175,1.2918,1.2909,1.29135,209200000.0
2009-03-03 17:21:00,1.29135,1.29135,1.29045,1.29075,146000000.0
2009-03-03 17:22:00,1.29075,1.2917,1.29075,1.29145,78000000.0
2009-03-03 17:23:00,1.2915,1.29205,1.29145,1.29205,78400000.0
2009-03-03 17:24:00,1.29205,1.29215,1.29195,1.2921,34600000.0
2009-03-03 17:25:00,1.29205,1.29205,1.2917,1.29175,116600000.0
2009-03-03 17:26:00,1.29175,1.29175,1.29155,1.2917,366800000.0
2009-03-03 17:27:00,1.2917,1.29265,1.2915,1.29205,221400000.0
2009-03-03 17:28:00,1.29205,1.2921,1.2915,1.292,233400000.0
2009-03-03 17:29:00,1.292,1.29215,1.29185,1.292,118000000.0
2009-03-03 17:30:00,1.29205,1.29215,1.29185,1.29195,174799999.0
2009-03-03 17:31:00,1.29195,1.29255,1.29195,1.29255,244000000.0
2009-03-03 17:32:00,1.2926,1.29265,1.2922,1.29225,196600000.0
2009-03-03 17:33:00,1.2923,1.29245,1.2921,1.2921,162800000.0
2009-03-03 17:34:00,1.2921,1.29235,1.292,1.2923,79400000.0
2009-03-03 17:35:00,1.2923,1.29255,1.29225,1.29255,148200000.0
2009-03-03 17:36:00,1.29245,1.2932,1.29225,1.2932,164800001.0
2009-03-03 17:37:00,1.29325,1.29335,1.2928,1.29335,169200000.0
2009-03-03 17:38:00,1.29295,1.2934,1.2929,1.29305,275600000.0
2009-03-03 17:39:00,1.29305,1.2935,1.29285,1.29295,292600000.0
2009-03-03 17:40:00,1.2929,1.29395,1.2929,1.29355,343200000.0
2009-03-03 17:41:00,1.29355,1.2942,1.2935,1.2942,264000000.0
2009-03-03 17:42:00,1.2943,1.29495,1.2942,1.29425,377599998.0
2009-03-03 17:43:00,1.29435,1.2947,1.29425,1.2944,126000000.0
2009-03-03 17:44:00,1.2945,1.29485,1.2945,1.29485,103000000.0
2009-03-03 17:45:00,1.2949,1.29505,1.2943,1.2944,159400000.0
2009-03-03 17:46:00,1.2944,1.2946,1.29435,1.2944,104600000.0
2009-03-03 17:47:00,1.29445,1.29445,1.29395,1.294,116600000.0
2009-03-03 17:48:00,1.294,1.2942,1.2939,1.2941,61600000.0
2009-03-03 17:49:00,1.2941,1.2941,1.29375,1.29375,87600000.0
2009-03-03 17:50:00,1.2937,1.29375,1.29335,1.2936,127800000.0
2009-03-03 17:51:00,1.2936,1.29415,1.2933,1.29415,123400000.0
2009-03-03 17:52:00,1.2942,1.29445,1.2939,1.29425,134000000.0
2009-03-03 17:53:00,1.29425,1.2944,1.294,1.29405,125600000.0
2009-03-03 17:54:00,1.29405,1.2945,1.29405,1.2942,86800000.0
2009-03-03 17:55:00,1.2942,1.29495,1.2942,1.29475,98600000.0
2009-03-03 17:56:00,1.29475,1.29505,1.2946,1.29475,130600000.0
2009-03-03 17:57:00,1.29475,1.29505,1.29475,1.29495,162200000.0
2009-03-03 17:58:00,1.29495,1.2952,1.29485,1.29515,162200000.0
2009-03-03 17:59:00,1.29515,1.2952,1.2946,1.2946,787999999.0
2009-03-03 18:00:00,1.29465,1.295,1.29395,1.29425,479000001.0
2009-03-03 18:01:00,1.29435,1.29495,1.294,1.29495,460599999.0
2009-03-03 18:02:00,1.29495,1.2953,1.29485,1.295,213800000.0
2009-03-03 18:03:00,1.295,1.29515,1.2947,1.295,173600002.0
2009-03-03 18:04:00,1.295,1.2957,1.29485,1.29545,351800001.0
2009-03-03 18:05:00,1.29555,1.2964,1.29545,1.2962,369200000.0
2009-03-03 18:06:00,1.29615,1.29635,1.2957,1.2957,203400000.0
2009-03-03 18:07:00,1.2957,1.2959,1.29515,1.2953,249800000.0
2009-03-03 18:08:00,1.2954,1.2957,1.295,1.29545,181800000.0
2009-03-03 18:09:00,1.2952,1.2953,1.29405,1.29415,204800000.0
2009-03-03 18:10:00,1.29415,1.29565,1.29415,1.29565,179000000.0
2009-03-03 18:11:00,1.2957,1.29615,1.29545,1.29565,159800000.0
2009-03-03 18:12:00,1.29565,1.29595,1.2946,1.29495,258800000.0
2009-03-03 18:13:00,1.29495,1.29705,1.29495,1.29655,427100001.0
2009-03-03 18:14:00,1.29655,1.2967,1.29545,1.29615,293400000.0
2009-03-03 18:15:00,1.29615,1.2967,1.29595,1.29655,245399999.0
2009-03-03 18:16:00,1.29655,1.29735,1.29615,1.2965,211400000.0
2009-03-03 18:17:00,1.29625,1.2967,1.29595,1.29645,121000000.0
2009-03-03 18:18:00,1.29635,1.2966,1.29605,1.29635,230800000.0
2009-03-03 18:19:00,1.29635,1.29635,1.29415,1.29415,189800000.0
2009-03-03 18:20:00,1.29415,1.29565,1.29415,1.29455,274600000.0
2009-03-03 18:21:00,1.29455,1.29525,1.29445,1.29525,131800000.0
2009-03-03 18:22:00,1.2952,1.2952,1.29445,1.2948,147800000.0
2009-03-03 18:23:00,1.29475,1.29555,1.29475,1.29545,162600000.0
2009-03-03 18:24:00,1.2954,1.29585,1.29455,1.2958,306800000.0
2009-03-03 18:25:00,1.2958,1.2958,1.2953,1.2954,206800000.0
2009-03-03 18:26:00,1.2954,1.29555,1.2945,1.29505,221200000.0
2009-03-03 18:27:00,1.29505,1.29525,1.2944,1.2948,253400000.0
2009-03-03 18:28:00,1.29485,1.29505,1.2943,1.29435,180800000.0
2009-03-03 18:29:00,1.29435,1.2944,1.29385,1.29425,210600000.0
2009-03-03 18:30:00,1.29415,1.29415,1.2936,1.29395,237200000.0
2009-03-03 18:31:00,1.294,1.2941,1.2934,1.29345,171800000.0
2009-03-03 18:32:00,1.2935,1.2937,1.29345,1.2935,76000000.0
2009-03-03 18:33:00,1.2936,1.29405,1.2936,1.29405,95000000.0
2009-03-03 18:34:00,1.29405,1.2946,1.29405,1.29435,206400000.0
2009-03-03 18:35:00,1.29435,1.29435,1.29405,1.2941,47000000.0
2009-03-03 18:36:00,1.29415,1.2943,1.2939,1.29405,55600000.0
2009-03-03 18:37:00,1.29405,1.2947,1.29405,1.29465,128000000.0
2009-03-03 18:38:00,1.29465,1.2953,1.29465,1.29525,188600000.0
2009-03-03 18:39:00,1.29525,1.29615,1.2952,1.2959,101200000.0
2009-03-03 18:40:00,1.296,1.2965,1.29565,1.2957,178400000.0
2009-03-03 18:41:00,1.2957,1.29615,1.2957,1.2959,67600000.0
2009-03-03 18:42:00,1.2959,1.29625,1.2958,1.29605,210000000.0
2009-03-03 18:43:00,1.29605,1.2963,1.29595,1.29605,121800000.0
2009-03-03 18:44:00,1.29605,1.29615,1.29535,1.2956,214200000.0
2009-03-03 18:45:00,1.2957,1.29595,1.295,1.295,173200000.0
2009-03-03 18:46:00,1.295,1.29505,1.2941,1.29445,232200000.0
2009-03-03 18:47:00,1.29405,1.29435,1.2935,1.29375,194800000.0
2009-03-03 18:48:00,1.2937,1.29465,1.2937,1.2941,103600000.0
2009-03-03 18:49:00,1.29415,1.29415,1.29355,1.29365,217800000.0
2009-03-03 18:50:00,1.2937,1.29405,1.2937,1.294,134600000.0
2009-03-03 18:51:00,1.2941,1.2947,1.29395,1.29465,159000000.0
2009-03-03 18:52:00,1.29485,1.29495,1.29385,1.29415,153600000.0
2009-03-03 18:53:00,1.29415,1.29435,1.29385,1.29435,80600000.0
2009-03-03 18:54:00,1.29435,1.29455,1.2941,1.29425,126000000.0
2009-03-03 18:55:00,1.29435,1.29455,1.2937,1.29415,207000000.0
2009-03-03 18:56:00,1.29415,1.2946,1.2938,1.2942,85000000.0
2009-03-03 18:57:00,1.29425,1.29425,1.2939,1.294,163999998.0
2009-03-03 18:58:00,1.294,1.2941,1.29365,1.2938,75800000.0
2009-03-03 18:59:00,1.29385,1.2939,1.2935,1.2936,68800000.0
2009-03-03 19:00:00,1.29365,1.29375,1.2935,1.29355,109800000.0
2009-03-03 19:01:00,1.29355,1.2936,1.2921,1.2925,118200000.0
2009-03-03 19:02:00,1.2925,1.2925,1.29135,1.2915,191200000.0
2009-03-03 19:03:00,1.2915,1.29195,1.2914,1.29185,118600000.0
2009-03-03 19:04:00,1.29185,1.29205,1.2918,1.2918,40400000.0
2009-03-03 19:05:00,1.29175,1.29175,1.291,1.2913,87800000.0
2009-03-03 19:06:00,1.29125,1.2916,1.29115,1.2913,183600000.0
2009-03-03 19:07:00,1.2913,1.29145,1.2908,1.29095,54800000.0
2009-03-03 19:08:00,1.29095,1.29105,1.29055,1.29055,58000000.0
2009-03-03 19:09:00,1.2904,1.29055,1.2897,1.2901,94600000.0
2009-03-03 19:10:00,1.29015,1.29085,1.29015,1.29085,57600000.0
2009-03-03 19:11:00,1.29085,1.2915,1.29005,1.29135,224600000.0
2009-03-03 19:12:00,1.29135,1.29235,1.2913,1.2923,169000000.0
2009-03-03 19:13:00,1.2924,1.29245,1.292,1.29215,94800000.0
2009-03-03 19:14:00,1.2922,1.2927,1.29215,1.29215,136200000.0
2009-03-03 19:15:00,1.2922,1.29365,1.2922,1.29325,178000000.0
2009-03-03 19:16:00,1.29335,1.29335,1.29265,1.29275,80200000.0
2009-03-03 19:17:00,1.29275,1.2931,1.2911,1.29125,124800000.0
2009-03-03 19:18:00,1.29125,1.29125,1.2905,1.2908,110600000.0
2009-03-03 19:19:00,1.29095,1.29155,1.29065,1.29155,81800000.0
2009-03-03 19:20:00,1.2915,1.29155,1.29085,1.29125,82600000.0
2009-03-03 19:21:00,1.29125,1.2913,1.29105,1.2912,33800000.0
2009-03-03 19:22:00,1.2913,1.29185,1.29115,1.2916,142400000.0
2009-03-03 19:23:00,1.29165,1.29225,1.29155,1.292,111000000.0
2009-03-03 19:24:00,1.292,1.293,1.2913,1.2928,205000000.0
2009-03-03 19:25:00,1.2928,1.293,1.29235,1.2925,79800000.0
2009-03-03 19:26:00,1.29245,1.2934,1.29235,1.2929,238000001.0
2009-03-03 19:27:00,1.2929,1.29295,1.29225,1.29235,252000000.0
2009-03-03 19:28:00,1.29235,1.2925,1.292,1.292,112400000.0
2009-03-03 19:29:00,1.2921,1.29225,1.2917,1.29185,159400000.0
2009-03-03 19:30:00,1.29185,1.29385,1.29185,1.29385,309000000.0
2009-03-03 19:31:00,1.29385,1.29385,1.29315,1.29335,82600000.0
2009-03-03 19:32:00,1.29335,1.2934,1.29325,1.29325,64400000.0
2009-03-03 19:33:00,1.29325,1.29345,1.29315,1.29325,146600000.0
2009-03-03 19:34:00,1.29325,1.29325,1.293,1.29315,51400000.0
2009-03-03 19:35:00,1.2933,1.29375,1.29285,1.2932,201599999.0
2009-03-03 19:36:00,1.2933,1.2939,1.2933,1.29385,172800000.0
2009-03-03 19:37:00,1.29385,1.29455,1.29375,1.29455,85400000.0
2009-03-03 19:38:00,1.29465,1.29465,1.2943,1.2944,17200000.0
2009-03-03 19:39:00,1.2944,1.2946,1.2944,1.2946,98800000.0
2009-03-03 19:40:00,1.2946,1.29565,1.2946,1.2955,207799999.0
2009-03-03 19:41:00,1.2955,1.2959,1.29475,1.2951,223000000.0
2009-03-03 19:42:00,1.2951,1.29555,1.2946,1.29465,88400000.0
2009-03-03 19:43:00,1.29465,1.29465,1.2943,1.29435,69400000.0
2009-03-03 19:44:00,1.29435,1.29435,1.293,1.293,129000000.0
2009-03-03 19:45:00,1.2932,1.29355,1.293,1.29325,129400000.0
2009-03-03 19:46:00,1.2933,1.2934,1.29325,1.2934,29200000.0
2009-03-03 19:47:00,1.2934,1.2935,1.29325,1.2933,34000000.0
2009-03-03 19:48:00,1.2933,1.2933,1.29245,1.2929,41800000.0
2009-03-03 19:49:00,1.2929,1.2932,1.2927,1.2932,65800000.0
2009-03-03 19:50:00,1.2933,1.2933,1.2927,1.29275,83400000.0
2009-03-03 19:51:00,1.2928,1.2932,1.29275,1.29275,42000000.0
2009-03-03 19:52:00,1.29275,1.2934,1.29275,1.2934,69200000.0
2009-03-03 19:53:00,1.2934,1.294,1.29335,1.29335,100200000.0
2009-03-03 19:54:00,1.29335,1.29365,1.2932,1.2932,77600000.0
2009-03-03 19:55:00,1.2932,1.2932,1.2926,1.2932,126000000.0
2009-03-03 19:56:00,1.2932,1.2932,1.2928,1.2932,46800000.0
2009-03-03 19:57:00,1.2932,1.2932,1.29275,1.2928,42800000.0
2009-03-03 19:58:00,1.2928,1.29305,1.29265,1.2928,55200000.0
2009-03-03 19:59:00,1.29275,1.29345,1.2927,1.2934,132200000.0
2009-03-03 20:00:00,1.2934,1.2935,1.29275,1.2933,118200000.0
2009-03-03 20:01:00,1.29335,1.2938,1.2932,1.2933,93000000.0
2009-03-03 20:02:00,1.2933,1.29345,1.2933,1.2933,101800000.0
2009-03-03 20:03:00,1.2933,1.2936,1.2933,1.2936,19600000.0
2009-03-03 20:04:00,1.2936,1.29365,1.2933,1.29335,40800000.0
2009-03-03 20:05:00,1.29335,1.2934,1.29335,1.29335,27400000.0
2009-03-03 20:06:00,1.2933,1.2935,1.2933,1.2934,49200000.0
2009-03-03 20:07:00,1.2934,1.29365,1.29335,1.2935,153000000.0
2009-03-03 20:08:00,1.2935,1.2936,1.2934,1.29355,29400000.0
2009-03-03 20:09:00,1.29355,1.29355,1.29345,1.29345,19000000.0
2009-03-03 20:10:00,1.29345,1.2936,1.29345,1.2935,74200000.0
2009-03-03 20:11:00,1.2935,1.2938,1.29335,1.29355,96200000.0
2009-03-03 20:12:00,1.29365,1.2939,1.2935,1.29365,99600000.0
2009-03-03 20:13:00,1.29375,1.29385,1.2927,1.29325,142200000.0
2009-03-03 20:14:00,1.29325,1.2934,1.29275,1.29335,172400000.0
2009-03-03 20:15:00,1.29335,1.29365,1.29335,1.29365,73400000.0
2009-03-03 20:16:00,1.29365,1.29365,1.2935,1.29355,95800000.0
2009-03-03 20:17:00,1.29355,1.29365,1.2928,1.29335,264599999.0
2009-03-03 20:18:00,1.29325,1.29325,1.29305,1.2931,25600000.0
2009-03-03 20:19:00,1.2932,1.2933,1.2932,1.2933,35800000.0
2009-03-03 20:20:00,1.2933,1.2933,1.2926,1.29285,257800000.0
2009-03-03 20:21:00,1.29325,1.2933,1.29325,1.2933,25600000.0
2009-03-03 20:22:00,1.2933,1.29345,1.2932,1.29345,267200000.0
2009-03-03 20:23:00,1.29325,1.2933,1.2924,1.2927,155200000.0
2009-03-03 20:24:00,1.29275,1.29305,1.2927,1.29305,204199997.0
2009-03-03 20:25:00,1.29305,1.2935,1.29305,1.2935,59800000.0
2009-03-03 20:26:00,1.2934,1.29345,1.29315,1.2933,49200000.0
2009-03-03 20:27:00,1.2933,1.2934,1.29325,1.2934,39400000.0
2009-03-03 20:28:00,1.2934,1.2936,1.2934,1.2934,56200000.0
2009-03-03 20:29:00,1.2934,1.29375,1.29335,1.2936,187199999.0
2009-03-03 20:30:00,1.2935,1.29395,1.2935,1.2937,113400000.0
2009-03-03 20:31:00,1.2939,1.29415,1.2938,1.294,134400000.0
2009-03-03 20:32:00,1.294,1.29435,1.29395,1.29435,48000000.0
2009-03-03 20:33:00,1.29435,1.29495,1.29435,1.29485,116400000.0
2009-03-03 20:34:00,1.2949,1.295,1.2946,1.2946,111000000.0
2009-03-03 20:35:00,1.2946,1.29465,1.2946,1.2946,69600000.0
2009-03-03 20:36:00,1.29465,1.29535,1.2943,1.29535,109000001.0
2009-03-03 20:37:00,1.29535,1.2958,1.2949,1.2958,87800000.0
2009-03-03 20:38:00,1.2958,1.2958,1.29505,1.29515,81800000.0
2009-03-03 20:39:00,1.29505,1.2952,1.29485,1.29485,97400000.0
2009-03-03 20:40:00,1.2949,1.29515,1.29485,1.2949,45200000.0
2009-03-03 20:41:00,1.2949,1.29495,1.2947,1.29475,111600000.0
2009-03-03 20:42:00,1.29475,1.29515,1.29475,1.29515,92400000.0
2009-03-03 20:43:00,1.29525,1.29545,1.2949,1.2953,76400000.0
2009-03-03 20:44:00,1.2953,1.2955,1.2953,1.2955,34400000.0
2009-03-03 20:45:00,1.2955,1.2955,1.29535,1.2954,115400000.0
2009-03-03 20:46:00,1.2954,1.2954,1.2953,1.2953,19000000.0
2009-03-03 20:47:00,1.2953,1.2953,1.2952,1.2953,57000000.0
2009-03-03 20:48:00,1.2953,1.29555,1.29495,1.29535,159600000.0
2009-03-03 20:49:00,1.29565,1.29565,1.2953,1.2954,213200000.0
2009-03-03 20:50:00,1.2954,1.2954,1.295,1.295,83600000.0
2009-03-03 20:51:00,1.2951,1.29515,1.2949,1.295,86000000.0
2009-03-03 20:52:00,1.295,1.295,1.29455,1.295,57000000.0
2009-03-03 20:53:00,1.295,1.295,1.29415,1.2943,158800000.0
2009-03-03 20:54:00,1.2943,1.2943,1.2941,1.2942,70600000.0
2009-03-03 20:55:00,1.2942,1.29455,1.2941,1.2941,73000000.0
2009-03-03 20:56:00,1.2942,1.29425,1.2937,1.2939,77000000.0
2009-03-03 20:57:00,1.29395,1.29395,1.29275,1.2928,101400000.0
2009-03-03 20:58:00,1.2928,1.293,1.2917,1.292,82600000.0
2009-03-03 20:59:00,1.292,1.29225,1.29195,1.29215,117600000.0
2009-03-03 21:00:00,1.2921,1.29225,1.2918,1.29185,103000000.0
2009-03-03 21:01:00,1.29185,1.29255,1.29185,1.29185,91400000.0
2009-03-03 21:02:00,1.2919,1.29225,1.2918,1.29225,62800000.0
2009-03-03 21:03:00,1.29225,1.2924,1.29205,1.29215,136400000.0
2009-03-03 21:04:00,1.29215,1.29235,1.2911,1.29145,98000000.0
2009-03-03 21:05:00,1.2915,1.2916,1.291,1.2915,110600000.0
2009-03-03 21:06:00,1.29145,1.2917,1.2912,1.2913,145200000.0
2009-03-03 21:07:00,1.2918,1.2921,1.2918,1.2921,70400000.0
2009-03-03 21:08:00,1.2921,1.2926,1.292,1.2924,98400000.0
2009-03-03 21:09:00,1.2924,1.2924,1.2921,1.2922,42800000.0
2009-03-03 21:10:00,1.2922,1.29225,1.29215,1.2922,43400000.0
2009-03-03 21:11:00,1.29225,1.2924,1.29155,1.2916,75000000.0
2009-03-03 21:12:00,1.2916,1.29185,1.2916,1.29185,56600000.0
2009-03-03 21:13:00,1.29185,1.29185,1.2912,1.2915,81200000.0
2009-03-03 21:14:00,1.2916,1.2918,1.29155,1.2916,68000000.0
2009-03-03 21:15:00,1.2916,1.2916,1.29135,1.2914,46000000.0
2009-03-03 21:16:00,1.29105,1.29165,1.29105,1.29165,67000000.0
2009-03-03 21:17:00,1.2916,1.29165,1.29105,1.29105,79400000.0
2009-03-03 21:18:00,1.29105,1.2914,1.29105,1.2914,67800000.0
2009-03-03 21:19:00,1.2914,1.2919,1.2914,1.2915,160600000.0
2009-03-03 21:20:00,1.2915,1.2918,1.2914,1.2915,84600000.0
2009-03-03 21:21:00,1.29155,1.29175,1.29155,1.2916,18800000.0
2009-03-03 21:22:00,1.2916,1.29175,1.2914,1.29175,57000000.0
2009-03-03 21:23:00,1.2917,1.2917,1.29145,1.29145,32600000.0
2009-03-03 21:24:00,1.2915,1.2915,1.29115,1.29115,52000000.0
2009-03-03 21:25:00,1.29115,1.2914,1.29105,1.2912,44200000.0
2009-03-03 21:26:00,1.29125,1.29155,1.2912,1.29135,144800000.0
2009-03-03 21:27:00,1.2914,1.29155,1.2914,1.29145,37600000.0
2009-03-03 21:28:00,1.29145,1.29165,1.29135,1.2914,36000000.0
2009-03-03 21:29:00,1.2914,1.29155,1.2914,1.29155,177000000.0
2009-03-03 21:30:00,1.2915,1.2915,1.29145,1.2915,261400000.0
2009-03-03 21:31:00,1.2915,1.29155,1.2913,1.2914,112600000.0
2009-03-03 21:32:00,1.29145,1.2915,1.29125,1.2914,124200000.0
2009-03-03 21:33:00,1.2914,1.29145,1.2911,1.2911,139600000.0
2009-03-03 21:34:00,1.2911,1.2911,1.29025,1.29035,168300000.0
2009-03-03 21:35:00,1.2903,1.29035,1.2888,1.2891,128800000.0
2009-03-03 21:36:00,1.2891,1.28925,1.28855,1.28875,119600000.0
2009-03-03 21:37:00,1.2888,1.2888,1.28755,1.2878,119400000.0
2009-03-03 21:38:00,1.2878,1.2885,1.28775,1.2885,97400000.0
2009-03-03 21:39:00,1.2885,1.28865,1.2879,1.2879,57200000.0
2009-03-03 21:40:00,1.28785,1.28825,1.2877,1.28825,58400000.0
2009-03-03 21:41:00,1.2882,1.2882,1.28785,1.2881,19800000.0
2009-03-03 21:42:00,1.2881,1.2885,1.2881,1.2883,67400000.0
2009-03-03 21:43:00,1.28845,1.28885,1.2883,1.2887,36450000.0
2009-03-03 21:44:00,1.2887,1.2892,1.2887,1.2892,36000000.0
2009-03-03 21:45:00,1.2892,1.29025,1.2892,1.2899,89600000.0
2009-03-03 21:46:00,1.28995,1.29125,1.28995,1.291,102400000.0
2009-03-03 21:47:00,1.2909,1.29115,1.2902,1.29025,106600000.0
2009-03-03 21:48:00,1.29025,1.29095,1.2902,1.2909,84600000.0
2009-03-03 21:49:00,1.2909,1.2912,1.29025,1.29035,64000000.0
2009-03-03 21:50:00,1.29035,1.29045,1.2895,1.28995,110600000.0
2009-03-03 21:51:00,1.28995,1.29015,1.28995,1.2901,69000000.0
2009-03-03 21:52:00,1.29015,1.2904,1.28975,1.2898,88600000.0
2009-03-03 21:53:00,1.2898,1.28985,1.28945,1.2896,48600000.0
2009-03-03 21:54:00,1.2896,1.28975,1.2894,1.28955,72200000.0
2009-03-03 21:55:00,1.2895,1.2895,1.28835,1.2885,112000000.0
2009-03-03 21:56:00,1.2885,1.2887,1.2885,1.28855,61800000.0
2009-03-03 21:57:00,1.28855,1.28855,1.28755,1.2876,135200000.0
2009-03-03 21:58:00,1.2876,1.28765,1.28745,1.2875,89200000.0
2009-03-03 21:59:00,1.2875,1.28785,1.2874,1.2878,175200000.0
2009-03-03 22:00:00,1.2878,1.2883,1.2878,1.28825,196400000.0
2009-03-03 22:01:00,1.28835,1.2884,1.28785,1.28815,86000000.0
2009-03-03 22:02:00,1.28815,1.2883,1.28815,1.2882,33400000.0
2009-03-03 22:03:00,1.2882,1.2887,1.2882,1.2887,100000000.0
2009-03-03 22:04:00,1.28875,1.2897,1.28875,1.2896,113200000.0
2009-03-03 22:05:00,1.2895,1.28975,1.2893,1.28955,93200000.0
2009-03-03 22:06:00,1.2896,1.29,1.28905,1.2897,97200000.0
2009-03-03 22:07:00,1.28975,1.2899,1.2895,1.2895,51800000.0
2009-03-03 22:08:00,1.28945,1.28955,1.2889,1.28945,92800000.0
2009-03-03 22:09:00,1.28945,1.2897,1.28935,1.28945,74200000.0
2009-03-03 22:10:00,1.2895,1.2898,1.28925,1.2894,90000000.0
2009-03-03 22:11:00,1.2894,1.28945,1.28925,1.28935,61200000.0
2009-03-03 22:12:00,1.28935,1.2901,1.2893,1.2901,62200000.0
2009-03-03 22:13:00,1.29015,1.29035,1.29005,1.29015,132400000.0
2009-03-03 22:14:00,1.29005,1.29035,1.29,1.29005,234200000.0
2009-03-03 22:15:00,1.29015,1.29055,1.29005,1.29045,95400000.0
2009-03-03 22:16:00,1.2906,1.2906,1.28995,1.29015,70200000.0
2009-03-03 22:17:00,1.29015,1.29015,1.29,1.29,65000000.0
2009-03-03 22:18:00,1.29,1.29,1.28935,1.2896,65800000.0
2009-03-03 22:19:00,1.2896,1.28965,1.28955,1.2896,28200000.0
2009-03-03 22:20:00,1.2896,1.28965,1.288,1.2886,73600000.0
2009-03-03 22:21:00,1.28875,1.28965,1.2887,1.2894,53000000.0
2009-03-03 22:22:00,1.28945,1.2907,1.2894,1.2901,105400000.0
2009-03-03 22:23:00,1.2901,1.2904,1.2898,1.2903,38400000.0
2009-03-03 22:24:00,1.29015,1.29075,1.2901,1.2905,72200000.0
2009-03-03 22:25:00,1.2905,1.2905,1.2905,1.2905,12800000.0
2009-03-03 22:26:00,1.29025,1.29075,1.29025,1.29075,74200000.0
2009-03-03 22:27:00,1.2907,1.29075,1.2905,1.29075,55200000.0
2009-03-03 22:28:00,1.2908,1.2908,1.29035,1.2905,46800000.0
2009-03-03 22:29:00,1.29045,1.29045,1.29035,1.29045,26000000.0
2009-03-03 22:30:00,1.29045,1.29055,1.29025,1.29025,19000000.0
2009-03-03 22:31:00,1.29035,1.29035,1.2903,1.2903,16200000.0
2009-03-03 22:32:00,1.2903,1.2906,1.29005,1.2902,24400000.0
2009-03-03 22:33:00,1.2902,1.2902,1.2895,1.29005,39000000.0
2009-03-03 22:34:00,1.29005,1.29035,1.29005,1.2901,24000000.0
2009-03-03 22:35:00,1.2901,1.29025,1.29005,1.29025,17200000.0
2009-03-03 22:36:00,1.2904,1.2905,1.29025,1.29025,26600000.0
2009-03-03 22:37:00,1.29025,1.29025,1.28975,1.28985,82800000.0
2009-03-03 22:38:00,1.28975,1.29015,1.28975,1.29,86599998.0
2009-03-03 22:39:00,1.29,1.29005,1.28975,1.29,89000000.0
2009-03-03 22:40:00,1.2898,1.29015,1.2897,1.29005,48200000.0
2009-03-03 22:41:00,1.29,1.29005,1.28985,1.28995,15000000.0
2009-03-03 22:42:00,1.28995,1.28995,1.28965,1.28965,22600000.0
2009-03-03 22:43:00,1.2897,1.28975,1.2896,1.28975,17800000.0
2009-03-03 22:44:00,1.28985,1.28985,1.28955,1.2898,40200000.0
2009-03-03 22:45:00,1.2898,1.2898,1.28955,1.28965,19000000.0
2009-03-03 22:46:00,1.2897,1.2899,1.2897,1.28975,19200000.0
2009-03-03 22:47:00,1.28975,1.28975,1.28935,1.2895,30800000.0
2009-03-03 22:48:00,1.2894,1.2895,1.2892,1.2895,33400000.0
2009-03-03 22:49:00,1.2895,1.2898,1.2892,1.2896,59400000.0
2009-03-03 22:50:00,1.2896,1.2901,1.2896,1.2901,50800000.0
2009-03-03 22:51:00,1.2901,1.2912,1.2901,1.29035,83600000.0
2009-03-03 22:52:00,1.2903,1.29075,1.2903,1.2904,80800000.0
2009-03-03 22:53:00,1.2904,1.2914,1.2903,1.29075,115199999.0
2009-03-03 22:54:00,1.29075,1.29115,1.29025,1.29065,88650000.0
2009-03-03 22:55:00,1.29055,1.29055,1.29025,1.29035,37400000.0
2009-03-03 22:56:00,1.29035,1.29055,1.29015,1.29035,44600000.0
2009-03-03 22:57:00,1.29035,1.2909,1.29035,1.2909,50200000.0
2009-03-03 22:58:00,1.2909,1.291,1.2904,1.2906,90200000.0
2009-03-03 22:59:00,1.29055,1.291,1.29055,1.291,53400000.0
2009-03-03 23:00:00,1.29105,1.2918,1.29105,1.2916,80000000.0
2009-03-03 23:01:00,1.29145,1.2916,1.29145,1.2915,17000000.0
2009-03-03 23:02:00,1.2915,1.2915,1.2915,1.2915,14000000.0
2009-03-03 23:03:00,1.2915,1.2917,1.2915,1.2917,7000000.0
2009-03-03 23:04:00,1.2917,1.2922,1.2915,1.2919,71800000.0
2009-03-03 23:05:00,1.29205,1.29225,1.292,1.2921,16000000.0
2009-03-03 23:06:00,1.2922,1.2932,1.29195,1.2932,52400000.0
2009-03-03 23:07:00,1.2931,1.29315,1.2926,1.29285,49000000.0
2009-03-03 23:08:00,1.29285,1.29305,1.29285,1.29305,16000000.0
2009-03-03 23:09:00,1.29305,1.2931,1.293,1.293,16400000.0
2009-03-03 23:10:00,1.29295,1.29295,1.29275,1.29275,11800000.0
2009-03-03 23:11:00,1.29285,1.29285,1.29265,1.29265,15000000.0
2009-03-03 23:12:00,1.2926,1.2926,1.29185,1.29215,61600000.0
2009-03-03 23:13:00,1.29205,1.2925,1.29195,1.2923,36400000.0
2009-03-03 23:14:00,1.29235,1.29245,1.2923,1.29245,9000000.0
2009-03-03 23:15:00,1.29245,1.2925,1.29245,1.29245,23800000.0
2009-03-03 23:16:00,1.29245,1.29245,1.29235,1.2924,6000000.0
2009-03-03 23:17:00,1.2924,1.29245,1.29195,1.2922,75000001.0
2009-03-03 23:18:00,1.2922,1.29295,1.29215,1.29295,146200000.0
2009-03-03 23:19:00,1.29295,1.29295,1.2925,1.29255,46600000.0
2009-03-03 23:20:00,1.29275,1.29305,1.2925,1.29305,74600000.0
2009-03-03 23:21:00,1.29305,1.29305,1.2926,1.2928,28400000.0
2009-03-03 23:22:00,1.2928,1.2928,1.2928,1.2928,10000000.0
2009-03-03 23:23:00,1.29285,1.29305,1.29285,1.29305,18800000.0
2009-03-03 23:24:00,1.29305,1.29315,1.29295,1.29305,19200000.0
2009-03-03 23:25:00,1.293,1.293,1.29295,1.29295,4600000.0
2009-03-03 23:26:00,1.29295,1.2931,1.2929,1.2931,42000000.0
2009-03-03 23:27:00,1.29315,1.29315,1.2927,1.29285,7000000.0
2009-03-03 23:28:00,1.29285,1.29285,1.29275,1.29275,2000000.0
2009-03-03 23:29:00,1.29275,1.2928,1.2927,1.2927,25200000.0
2009-03-03 23:30:00,1.2927,1.29295,1.29265,1.29295,45200000.0
2009-03-03 23:31:00,1.29295,1.29295,1.2926,1.29285,38800000.0
2009-03-03 23:32:00,1.29285,1.29295,1.29285,1.29285,24200000.0
2009-03-03 23:33:00,1.293,1.29345,1.293,1.29335,34800000.0
2009-03-03 23:34:00,1.29345,1.29355,1.29345,1.2935,71600000.0
2009-03-03 23:35:00,1.29355,1.29365,1.29345,1.29345,37200000.0
2009-03-03 23:36:00,1.29345,1.29345,1.2928,1.29325,142400000.0
2009-03-03 23:37:00,1.2932,1.29375,1.2932,1.2937,130000000.0
2009-03-03 23:38:00,1.29375,1.29385,1.2933,1.29355,71000000.0
2009-03-03 23:39:00,1.29355,1.29375,1.2935,1.2935,64800000.0
2009-03-03 23:40:00,1.2935,1.29355,1.2933,1.2933,74400000.0
2009-03-03 23:41:00,1.2933,1.2933,1.2931,1.2932,16600000.0
2009-03-03 23:42:00,1.2932,1.2932,1.2925,1.29275,51000000.0
2009-03-03 23:43:00,1.29285,1.29285,1.2924,1.29245,18292000.0
2009-03-03 23:44:00,1.29265,1.2927,1.2925,1.2926,18200000.0
2009-03-03 23:45:00,1.2926,1.2926,1.2925,1.2925,9000000.0
2009-03-03 23:46:00,1.2926,1.2931,1.29235,1.2927,46800000.0
2009-03-03 23:47:00,1.2928,1.2929,1.2927,1.29275,21000000.0
2009-03-03 23:48:00,1.2927,1.2927,1.2924,1.29255,61000000.0
2009-03-03 23:49:00,1.29255,1.29265,1.29255,1.29255,6000000.0
2009-03-03 23:50:00,1.29265,1.29265,1.29265,1.29265,2000000.0
2009-03-03 23:51:00,1.2927,1.2927,1.2927,1.2927,1000000.0
2009-03-03 23:52:00,1.2927,1.29285,1.29245,1.2925,23600000.0
2009-03-03 23:53:00,1.2926,1.2926,1.29215,1.29215,24800000.0
2009-03-03 23:54:00,1.2922,1.2927,1.2922,1.2924,17000000.0
2009-03-03 23:55:00,1.2924,1.2927,1.29225,1.29225,10800000.0
2009-03-03 23:56:00,1.29235,1.29265,1.29235,1.29265,3000000.0
2009-03-03 23:57:00,1.2929,1.2931,1.2924,1.29265,12600000.0
2009-03-03 23:58:00,1.29265,1.2927,1.29245,1.2927,6000000.0
2009-03-03 23:59:00,1.2928,1.2928,1.29265,1.29265,2000000.0
2009-03-04 00:00:00,1.29276,1.29307,1.29276,1.29284,27600000.0
2009-03-04 00:01:00,1.29289,1.2932,1.29279,1.29285,15400000.0
2009-03-04 00:02:00,1.29265,1.29333,1.29262,1.29302,42900000.0
2009-03-04 00:03:00,1.29314,1.29388,1.29314,1.29355,7200000.0
2009-03-04 00:04:00,1.29375,1.29375,1.29315,1.29315,19000000.0
2009-03-04 00:05:00,1.2932,1.29335,1.2932,1.29335,2000000.0
2009-03-04 00:06:00,1.2928,1.2928,1.2928,1.2928,16000000.0
2009-03-04 00:07:00,1.29324,1.29324,1.29309,1.29309,4600000.0
2009-03-04 00:08:00,1.29315,1.29355,1.29315,1.29355,9000000.0
2009-03-04 00:09:00,1.29335,1.29335,1.29335,1.29335,1000000.0
2009-03-04 00:10:00,1.29405,1.2946,1.2937,1.29395,116800000.0
2009-03-04 00:11:00,1.29405,1.2942,1.294,1.2942,7000000.0
2009-03-04 00:12:00,1.29415,1.29445,1.29415,1.29445,13200000.0
2009-03-04 00:13:00,1.29445,1.29445,1.29445,1.29445,1000000.0
2009-03-04 00:14:00,1.2944,1.2945,1.29435,1.2944,35200000.0
2009-03-04 00:15:00,1.2943,1.2943,1.2943,1.2943,2000000.0
2009-03-04 00:16:00,1.2943,1.2943,1.29425,1.2943,5400000.0
2009-03-04 00:17:00,1.2943,1.2943,1.29415,1.29415,22400000.0
2009-03-04 00:18:00,1.29415,1.2942,1.29365,1.29405,81199999.0
2009-03-04 00:19:00,1.29405,1.29405,1.2937,1.294,37800000.0
2009-03-04 00:20:00,1.294,1.294,1.29385,1.29385,23000000.0
2009-03-04 00:21:00,1.29385,1.2939,1.29385,1.2939,2000000.0
2009-03-04 00:22:00,1.29385,1.29385,1.2937,1.2938,10800000.0
2009-03-04 00:23:00,1.29375,1.29375,1.29375,1.29375,1400000.0
2009-03-04 00:24:00,1.29375,1.29375,1.2936,1.2936,35000000.0
2009-03-04 00:25:00,1.29355,1.29355,1.29355,1.29355,1000000.0
2009-03-04 00:26:00,1.29355,1.29365,1.2935,1.29365,4600000.0
2009-03-04 00:27:00,1.2937,1.2938,1.2937,1.2937,7400000.0
2009-03-04 00:28:00,1.2937,1.2937,1.2937,1.2937,2200000.0
2009-03-04 00:29:00,1.2938,1.2941,1.2938,1.29385,10000000.0
2009-03-04 00:30:00,1.2939,1.2939,1.2939,1.2939,1600000.0
2009-03-04 00:31:00,1.2939,1.295,1.2939,1.29495,100600002.0
2009-03-04 00:32:00,1.29515,1.2954,1.2946,1.2949,132000002.0
2009-03-04 00:33:00,1.295,1.295,1.2948,1.2948,58600000.0
2009-03-04 00:34:00,1.29485,1.29485,1.29465,1.2948,6600000.0
2009-03-04 00:35:00,1.2949,1.2949,1.2946,1.29465,28600001.0
2009-03-04 00:36:00,1.2948,1.2948,1.2948,1.2948,2000000.0
2009-03-04 00:37:00,1.2947,1.2948,1.2947,1.2948,4200000.0
2009-03-04 00:38:00,1.29465,1.29465,1.29465,1.29465,4800000.0
2009-03-04 00:39:00,1.2947,1.29475,1.29465,1.29475,16800000.0
2009-03-04 00:40:00,1.2948,1.29485,1.2948,1.29485,2000000.0
2009-03-04 00:41:00,1.2948,1.29495,1.2948,1.2949,47200000.0
2009-03-04 00:42:00,1.2949,1.2949,1.2948,1.2948,4600000.0
2009-03-04 00:43:00,1.2948,1.2948,1.2948,1.2948,1600000.0
2009-03-04 00:44:00,1.2948,1.2949,1.2948,1.2949,2600000.0
2009-03-04 00:45:00,1.2948,1.2948,1.2948,1.2948,3200000.0
2009-03-04 00:46:00,1.29485,1.2951,1.29485,1.2951,37800000.0
2009-03-04 00:47:00,1.2951,1.2952,1.2951,1.2952,6400000.0
2009-03-04 00:48:00,1.2952,1.2952,1.2952,1.2952,3200000.0
2009-03-04 00:49:00,1.2952,1.2954,1.29495,1.29495,14400000.0
2009-03-04 00:50:00,1.29515,1.2952,1.29515,1.2952,5800000.0
2009-03-04 00:51:00,1.2952,1.2952,1.2952,1.2952,1600000.0
2009-03-04 00:52:00,1.29494,1.29494,1.2948,1.2948,6200000.0
2009-03-04 00:53:00,1.29498,1.29509,1.29491,1.29492,17600000.0
2009-03-04 00:54:00,1.2952,1.2952,1.2952,1.2952,3200000.0
2009-03-04 00:55:00,1.2952,1.2952,1.2952,1.2952,6400000.0
2009-03-04 00:56:00,1.2952,1.2952,1.2947,1.2947,20200000.0
2009-03-04 00:57:00,1.29485,1.2952,1.29485,1.2949,27600000.0
2009-03-04 00:58:00,1.2953,1.2953,1.2947,1.2947,23800000.0
2009-03-04 00:59:00,1.2948,1.2953,1.29475,1.29475,55000001.0
2009-03-04 01:00:00,1.29485,1.29515,1.29475,1.29475,19600000.0
2009-03-04 01:01:00,1.2949,1.295,1.2949,1.295,3000000.0
2009-03-04 01:02:00,1.295,1.29505,1.29485,1.29485,4600000.0
2009-03-04 01:03:00,1.2949,1.2949,1.2943,1.2944,42400000.0
2009-03-04 01:04:00,1.29404,1.29419,1.29381,1.29392,15200000.0
2009-03-04 01:05:00,1.29455,1.29455,1.29455,1.29455,3800000.0
2009-03-04 01:06:00,1.2947,1.29475,1.2943,1.29475,13800000.0
2009-03-04 01:07:00,1.29475,1.29475,1.29475,1.29475,8000000.0
2009-03-04 01:08:00,1.29475,1.2951,1.2947,1.2951,34000000.0
2009-03-04 01:09:00,1.2951,1.29515,1.2946,1.2946,22800000.0
2009-03-04 01:10:00,1.29475,1.29475,1.29475,1.29475,1000000.0
2009-03-04 01:11:00,1.29475,1.29475,1.29465,1.29465,6400000.0
2009-03-04 01:12:00,1.29465,1.29465,1.2944,1.2944,8200000.0
2009-03-04 01:13:00,1.29434,1.29434,1.29392,1.29397,9800000.0
2009-03-04 01:14:00,1.29445,1.29445,1.29445,1.29445,1600000.0
2009-03-04 01:15:00,1.29424,1.2945,1.2942,1.29427,17200000.0
2009-03-04 01:16:00,1.29435,1.29435,1.29435,1.29435,2400000.0
2009-03-04 01:17:00,1.29435,1.29445,1.29435,1.29445,3400000.0
2009-03-04 01:18:00,1.29445,1.29445,1.29375,1.29375,17600000.0
2009-03-04 01:19:00,1.2939,1.2939,1.2939,1.2939,1000000.0
2009-03-04 01:20:00,1.2935,1.2935,1.2934,1.2934,4200000.0
2009-03-04 01:21:00,1.2935,1.2935,1.29345,1.29345,23399999.0
2009-03-04 01:22:00,1.29305,1.2931,1.2929,1.2929,10600000.0
2009-03-04 01:23:00,1.293,1.29325,1.29295,1.29295,105400000.0
2009-03-04 01:24:00,1.29295,1.2932,1.29295,1.29295,14800000.0
2009-03-04 01:25:00,1.293,1.293,1.29295,1.29295,17800000.0
2009-03-04 01:26:00,1.29295,1.29295,1.29295,1.29295,14400000.0
2009-03-04 01:27:00,1.29254,1.29276,1.29254,1.29265,9800000.0
2009-03-04 01:28:00,1.29295,1.29295,1.2924,1.2925,28400000.0
2009-03-04 01:29:00,1.2925,1.29265,1.2925,1.29265,22000000.0
2009-03-04 01:30:00,1.29255,1.29263,1.29228,1.29258,20000000.0
2009-03-04 01:31:00,1.2928,1.29305,1.2925,1.2925,22800000.0
2009-03-04 01:32:00,1.2927,1.29295,1.29265,1.29265,7800000.0
2009-03-04 01:33:00,1.29295,1.29295,1.29265,1.29295,6600000.0
2009-03-04 01:34:00,1.29315,1.29315,1.29315,1.29315,5000000.0
2009-03-04 01:35:00,1.29285,1.29325,1.2926,1.2932,34500001.0
2009-03-04 01:36:00,1.29335,1.29335,1.2926,1.29275,48800000.0
2009-03-04 01:37:00,1.29295,1.29345,1.29265,1.29345,64299998.0
2009-03-04 01:38:00,1.29345,1.29345,1.2927,1.29285,48000000.0
2009-03-04 01:39:00,1.29295,1.29295,1.29295,1.29295,1000000.0
2009-03-04 01:40:00,1.29295,1.29295,1.29295,1.29295,5000000.0
2009-03-04 01:41:00,1.29295,1.29295,1.29295,1.29295,7000000.0
2009-03-04 01:42:00,1.29295,1.29295,1.29295,1.29295,2000000.0
2009-03-04 01:43:00,1.29295,1.29295,1.29295,1.29295,1000000.0
2009-03-04 01:44:00,1.29239,1.29256,1.29239,1.29256,2400000.0
2009-03-04 01:45:00,1.29237,1.29243,1.29237,1.29243,2200000.0
2009-03-04 01:46:00,1.29295,1.29295,1.29295,1.29295,3000000.0
2009-03-04 01:47:00,1.2927,1.29275,1.2927,1.29275,4000000.0
2009-03-04 01:48:00,1.29275,1.29275,1.29275,1.29275,1000000.0
2009-03-04 01:49:00,1.2927,1.2933,1.2927,1.2933,42000000.0
2009-03-04 01:50:00,1.2935,1.2935,1.29305,1.29345,19600000.0
2009-03-04 01:51:00,1.29335,1.29385,1.29295,1.29385,24000000.0
2009-03-04 01:52:00,1.2937,1.29385,1.2937,1.29375,5800000.0
2009-03-04 01:53:00,1.2938,1.2938,1.2938,1.2938,6000000.0
2009-03-04 01:54:00,1.2938,1.2938,1.2938,1.2938,4000000.0
2009-03-04 01:55:00,1.2936,1.29371,1.29337,1.29371,16400000.0
2009-03-04 01:56:00,1.2938,1.2938,1.2935,1.2937,12400000.0
2009-03-04 01:57:00,1.2937,1.2937,1.2937,1.2937,4800000.0
2009-03-04 01:58:00,1.2937,1.2937,1.2937,1.2937,4800000.0
2009-03-04 01:59:00,1.2937,1.29375,1.2936,1.29375,18800000.0
2009-03-04 02:00:00,1.29375,1.29375,1.2932,1.29365,60200001.0
2009-03-04 02:01:00,1.2938,1.2938,1.2938,1.2938,1600000.0
2009-03-04 02:02:00,1.2938,1.2938,1.29335,1.29335,22000000.0
2009-03-04 02:03:00,1.29341,1.29366,1.29339,1.29366,19400000.0
2009-03-04 02:04:00,1.2935,1.2935,1.2935,1.2935,20400000.0
2009-03-04 02:05:00,1.29355,1.29355,1.29321,1.29339,8600000.0
2009-03-04 02:06:00,1.29339,1.29366,1.29319,1.29352,13800000.0
2009-03-04 02:07:00,1.2935,1.2935,1.29275,1.29275,62400000.0
2009-03-04 02:08:00,1.2929,1.29295,1.2929,1.29295,11200000.0
2009-03-04 02:09:00,1.29285,1.2932,1.29285,1.2932,24200000.0
2009-03-04 02:10:00,1.2931,1.29315,1.2925,1.2925,11800000.0
2009-03-04 02:11:00,1.2924,1.29245,1.2924,1.29245,22000000.0
2009-03-04 02:12:00,1.29265,1.29265,1.29255,1.29255,9600000.0
2009-03-04 02:13:00,1.29238,1.29266,1.29213,1.29248,7600000.0
2009-03-04 02:14:00,1.29275,1.29275,1.29235,1.29235,4900000.0
2009-03-04 02:15:00,1.29265,1.2929,1.29265,1.2929,5800000.0
2009-03-04 02:16:00,1.29295,1.29295,1.29295,1.29295,6400000.0
2009-03-04 02:17:00,1.29272,1.29297,1.29257,1.2927,21600000.0
2009-03-04 02:18:00,1.29239,1.29291,1.29221,1.29278,21800000.0
2009-03-04 02:19:00,1.29295,1.29295,1.29295,1.29295,6400000.0
2009-03-04 02:20:00,1.29295,1.29295,1.29295,1.29295,3200000.0
2009-03-04 02:21:00,1.29295,1.29295,1.2929,1.29295,35000000.0
2009-03-04 02:22:00,1.29295,1.2933,1.29295,1.29305,47000000.0
2009-03-04 02:23:00,1.293,1.29305,1.293,1.29305,14400000.0
2009-03-04 02:24:00,1.293,1.29305,1.293,1.29305,12600000.0
2009-03-04 02:25:00,1.29305,1.29305,1.29245,1.29255,57800000.0
2009-03-04 02:26:00,1.2926,1.2929,1.2926,1.2929,27000000.0
2009-03-04 02:27:00,1.2929,1.2929,1.2929,1.2929,45600000.0
2009-03-04 02:28:00,1.29258,1.29299,1.29258,1.29273,24000000.0
2009-03-04 02:29:00,1.29295,1.29345,1.29295,1.29335,63400000.0
2009-03-04 02:30:00,1.29335,1.2935,1.29335,1.2935,117000000.0
2009-03-04 02:31:00,1.2936,1.29375,1.2934,1.29375,58400000.0
2009-03-04 02:32:00,1.29385,1.29415,1.2934,1.29415,71200000.0
2009-03-04 02:33:00,1.2943,1.2955,1.29425,1.2954,128400001.0
2009-03-04 02:34:00,1.2954,1.2957,1.2942,1.2949,77800000.0
2009-03-04 02:35:00,1.29505,1.29505,1.29505,1.29505,10600000.0
2009-03-04 02:36:00,1.29505,1.2952,1.295,1.2952,7600000.0
2009-03-04 02:37:00,1.29515,1.29545,1.29515,1.29545,4600000.0
2009-03-04 02:38:00,1.29545,1.29545,1.2941,1.29425,31200000.0
2009-03-04 02:39:00,1.29425,1.29455,1.29285,1.29405,85600001.0
2009-03-04 02:40:00,1.29405,1.29415,1.29315,1.2933,52400000.0
2009-03-04 02:41:00,1.29335,1.2953,1.29335,1.2953,96400000.0
2009-03-04 02:42:00,1.2953,1.2953,1.2952,1.2952,17000000.0
2009-03-04 02:43:00,1.2953,1.2954,1.29515,1.2954,20200000.0
2009-03-04 02:44:00,1.2955,1.29565,1.29505,1.29565,10000000.0
2009-03-04 02:45:00,1.29565,1.29565,1.29515,1.2952,13100000.0
2009-03-04 02:46:00,1.29535,1.29555,1.29535,1.29555,7000000.0
2009-03-04 02:47:00,1.29555,1.29615,1.2955,1.29605,75600000.0
2009-03-04 02:48:00,1.29605,1.29615,1.2954,1.29595,64000000.0
2009-03-04 02:49:00,1.296,1.296,1.29535,1.296,14600000.0
2009-03-04 02:50:00,1.296,1.296,1.29565,1.29565,12600000.0
2009-03-04 02:51:00,1.2958,1.29585,1.29565,1.2958,12200000.0
2009-03-04 02:52:00,1.29565,1.2958,1.29565,1.29565,11000000.0
2009-03-04 02:53:00,1.2958,1.29585,1.2957,1.2957,4600000.0
2009-03-04 02:54:00,1.2958,1.29655,1.29565,1.2965,47000000.0
2009-03-04 02:55:00,1.29665,1.29665,1.29585,1.29625,13000000.0
2009-03-04 02:56:00,1.2964,1.29645,1.2959,1.296,15200000.0
2009-03-04 02:57:00,1.296,1.296,1.296,1.296,4000000.0
2009-03-04 02:58:00,1.296,1.296,1.2958,1.29595,25200001.0
2009-03-04 02:59:00,1.29595,1.29595,1.29595,1.29595,1000000.0
2009-03-04 03:00:00,1.29595,1.29595,1.2954,1.2955,19800000.0
2009-03-04 03:01:00,1.2955,1.29575,1.29495,1.2952,76000001.0
2009-03-04 03:02:00,1.2952,1.2959,1.295,1.2959,87800000.0
2009-03-04 03:03:00,1.296,1.29605,1.29595,1.29605,14200000.0
2009-03-04 03:04:00,1.296,1.29615,1.2949,1.29545,21200000.0
2009-03-04 03:05:00,1.29545,1.29545,1.29525,1.29525,10200000.0
2009-03-04 03:06:00,1.29525,1.29525,1.2952,1.2952,48000000.0
2009-03-04 03:07:00,1.2952,1.29555,1.295,1.29545,132799999.0
2009-03-04 03:08:00,1.2955,1.2955,1.2949,1.2955,15600000.0
2009-03-04 03:09:00,1.2955,1.2955,1.29535,1.2954,40400000.0
2009-03-04 03:10:00,1.29515,1.2955,1.2951,1.29515,21200000.0
2009-03-04 03:11:00,1.2952,1.29545,1.295,1.295,14200000.0
2009-03-04 03:12:00,1.29525,1.2955,1.295,1.2955,12600000.0
2009-03-04 03:13:00,1.2955,1.2955,1.2955,1.2955,1000000.0
2009-03-04 03:14:00,1.2956,1.2956,1.29555,1.29555,6000000.0
2009-03-04 03:15:00,1.2955,1.2957,1.2955,1.2957,4000000.0
2009-03-04 03:16:00,1.29585,1.29585,1.2958,1.2958,14200000.0
2009-03-04 03:17:00,1.29585,1.29585,1.2958,1.2958,18600000.0
2009-03-04 03:18:00,1.2958,1.2958,1.29525,1.2955,8400000.0
2009-03-04 03:19:00,1.29565,1.29565,1.2954,1.2954,3800000.0
2009-03-04 03:20:00,1.29545,1.2955,1.29545,1.2955,4000000.0
2009-03-04 03:21:00,1.2955,1.2957,1.29545,1.2955,13400000.0
2009-03-04 03:22:00,1.2955,1.2955,1.29545,1.29545,3000000.0
2009-03-04 03:23:00,1.2955,1.29575,1.2955,1.29565,13000000.0
2009-03-04 03:24:00,1.29565,1.29565,1.29545,1.2955,36999999.0
2009-03-04 03:25:00,1.29575,1.29585,1.2954,1.2955,13400000.0
2009-03-04 03:26:00,1.2955,1.296,1.2955,1.296,26600000.0
2009-03-04 03:27:00,1.296,1.296,1.296,1.296,1000000.0
2009-03-04 03:28:00,1.296,1.296,1.296,1.296,2000000.0
2009-03-04 03:29:00,1.296,1.296,1.296,1.296,4000000.0
2009-03-04 03:30:00,1.296,1.296,1.296,1.296,1000000.0
2009-03-04 03:31:00,1.29605,1.29605,1.296,1.296,11600000.0
2009-03-04 03:32:00,1.29605,1.29605,1.296,1.296,8800000.0
2009-03-04 03:33:00,1.2961,1.29615,1.2961,1.29615,2800000.0
2009-03-04 03:34:00,1.2962,1.2964,1.2955,1.2955,52600000.0
2009-03-04 03:35:00,1.2957,1.2957,1.2953,1.2953,15400000.0
2009-03-04 03:36:00,1.2954,1.29545,1.2954,1.29545,4600000.0
2009-03-04 03:37:00,1.29493,1.29514,1.29493,1.29507,10000000.0
2009-03-04 03:38:00,1.29545,1.29585,1.29545,1.29585,8400000.0
2009-03-04 03:39:00,1.29595,1.29595,1.29595,1.29595,8000000.0
2009-03-04 03:40:00,1.29522,1.29561,1.29519,1.29519,67000000.0
2009-03-04 03:41:00,1.29595,1.29595,1.29595,1.29595,1000000.0
2009-03-04 03:42:00,1.29541,1.2955,1.29506,1.2955,43400000.0
2009-03-04 03:43:00,1.29605,1.29605,1.29595,1.29595,2000000.0
2009-03-04 03:44:00,1.29595,1.29595,1.29595,1.29595,2000000.0
2009-03-04 03:45:00,1.2954,1.2954,1.2954,1.2954,1000000.0
2009-03-04 03:46:00,1.2957,1.29575,1.2955,1.29565,8000000.0
2009-03-04 03:47:00,1.29575,1.2966,1.29555,1.29605,80200001.0
2009-03-04 03:48:00,1.29605,1.2964,1.2956,1.2964,18200000.0
2009-03-04 03:49:00,1.29645,1.29645,1.2959,1.296,10800000.0
2009-03-04 03:50:00,1.29605,1.29605,1.296,1.296,9800000.0
2009-03-04 03:51:00,1.29605,1.29605,1.29595,1.29595,4800000.0
2009-03-04 03:52:00,1.296,1.29615,1.296,1.29615,3000000.0
2009-03-04 03:53:00,1.2963,1.29635,1.2959,1.296,36200000.0
2009-03-04 03:54:00,1.29577,1.29594,1.2954,1.29549,24800000.0
2009-03-04 03:55:00,1.29553,1.29598,1.29551,1.2957,73800000.0
2009-03-04 03:56:00,1.29575,1.29586,1.29554,1.29582,15600000.0
2009-03-04 03:57:00,1.2959,1.2959,1.29555,1.29555,12200000.0
2009-03-04 03:58:00,1.29545,1.2955,1.2954,1.29545,72000000.0
2009-03-04 03:59:00,1.2955,1.29621,1.29512,1.29533,15200000.0
2009-03-04 04:00:00,1.29545,1.29545,1.29545,1.29545,1000000.0
2009-03-04 04:01:00,1.2955,1.29565,1.2955,1.2956,8000000.0
2009-03-04 04:02:00,1.2956,1.2956,1.2955,1.2955,42800002.0
2009-03-04 04:03:00,1.2955,1.2956,1.2955,1.2956,21400000.0
2009-03-04 04:04:00,1.29565,1.2959,1.29565,1.2959,14600000.0
2009-03-04 04:05:00,1.296,1.296,1.29555,1.29565,29000000.0
2009-03-04 04:06:00,1.2957,1.2959,1.2956,1.2956,11600000.0
2009-03-04 04:07:00,1.2957,1.2957,1.2957,1.2957,2000000.0
2009-03-04 04:08:00,1.29565,1.29565,1.29525,1.29525,7800000.0
2009-03-04 04:09:00,1.2954,1.29565,1.29525,1.29545,13600000.0
2009-03-04 04:10:00,1.29515,1.29521,1.29504,1.29506,9000000.0
2009-03-04 04:11:00,1.29545,1.29545,1.295,1.29545,60400000.0
2009-03-04 04:12:00,1.2955,1.2955,1.29545,1.29545,2800000.0
2009-03-04 04:13:00,1.29545,1.29545,1.29545,1.29545,1800000.0
2009-03-04 04:14:00,1.29545,1.29545,1.29545,1.29545,1800000.0
2009-03-04 04:15:00,1.29543,1.29545,1.29504,1.29545,16000000.0
2009-03-04 04:16:00,1.29545,1.29545,1.29545,1.29545,1800000.0
2009-03-04 04:17:00,1.2955,1.2955,1.295,1.2951,36000000.0
2009-03-04 04:18:00,1.295,1.2951,1.295,1.295,19600000.0
2009-03-04 04:19:00,1.29505,1.29505,1.295,1.295,8600000.0
2009-03-04 04:20:00,1.295,1.29505,1.29495,1.295,63000000.0
2009-03-04 04:21:00,1.2946,1.29485,1.29451,1.29473,73600000.0
2009-03-04 04:22:00,1.295,1.295,1.2949,1.2949,10600000.0
2009-03-04 04:23:00,1.2949,1.29505,1.2949,1.2949,58800000.0
2009-03-04 04:24:00,1.2949,1.2949,1.29465,1.29465,11400000.0
2009-03-04 04:25:00,1.2946,1.2947,1.29435,1.2946,19000000.0
2009-03-04 04:26:00,1.29447,1.29449,1.29426,1.29438,35600000.0
2009-03-04 04:27:00,1.29475,1.29475,1.29465,1.29465,4400000.0
2009-03-04 04:28:00,1.29465,1.29465,1.29465,1.29465,3400000.0
2009-03-04 04:29:00,1.29465,1.29465,1.2944,1.2944,3400000.0
2009-03-04 04:30:00,1.29429,1.29446,1.29418,1.29418,22400000.0
2009-03-04 04:31:00,1.2944,1.29453,1.29421,1.29453,12200000.0
2009-03-04 04:32:00,1.2946,1.29485,1.2943,1.2943,8600000.0
2009-03-04 04:33:00,1.29434,1.29445,1.2942,1.2942,47800000.0
2009-03-04 04:34:00,1.29425,1.29433,1.29425,1.29433,15600000.0
2009-03-04 04:35:00,1.29445,1.29445,1.29445,1.29445,3600000.0
2009-03-04 04:36:00,1.29445,1.29445,1.29435,1.29435,54799999.0
2009-03-04 04:37:00,1.29435,1.29435,1.29435,1.29435,2000000.0
2009-03-04 04:38:00,1.29415,1.29435,1.2941,1.2941,24600000.0
2009-03-04 04:39:00,1.29415,1.29445,1.294,1.2942,21200000.0
2009-03-04 04:40:00,1.29425,1.29435,1.29395,1.29435,8800000.0
2009-03-04 04:41:00,1.29435,1.29435,1.294,1.29415,7600000.0
2009-03-04 04:42:00,1.29415,1.29415,1.29395,1.29395,7800000.0
2009-03-04 04:43:00,1.29364,1.29386,1.29364,1.29382,6000000.0
2009-03-04 04:44:00,1.2943,1.2945,1.2941,1.29445,79600000.0
2009-03-04 04:45:00,1.2945,1.29465,1.29445,1.29465,30600000.0
2009-03-04 04:46:00,1.2946,1.29485,1.2944,1.2946,56200000.0
2009-03-04 04:47:00,1.2946,1.29465,1.2945,1.29465,9600000.0
2009-03-04 04:48:00,1.2947,1.2947,1.29465,1.29465,32000000.0
2009-03-04 04:49:00,1.2947,1.2947,1.29465,1.29465,14000000.0
2009-03-04 04:50:00,1.29465,1.2947,1.2946,1.29465,15800000.0
2009-03-04 04:51:00,1.29465,1.2947,1.29465,1.29465,6400000.0
2009-03-04 04:52:00,1.29465,1.29465,1.29465,1.29465,6000000.0
2009-03-04 04:53:00,1.29423,1.2946,1.29413,1.29432,50600000.0
2009-03-04 04:54:00,1.29465,1.29465,1.29445,1.29445,11600000.0
2009-03-04 04:55:00,1.29445,1.29445,1.29395,1.29445,35000000.0
2009-03-04 04:56:00,1.2941,1.29445,1.29405,1.29445,35600000.0
2009-03-04 04:57:00,1.29445,1.29445,1.2941,1.29445,15400000.0
2009-03-04 04:58:00,1.2944,1.2945,1.29405,1.2941,46400000.0
2009-03-04 04:59:00,1.29395,1.2941,1.29395,1.2941,7600000.0
2009-03-04 05:00:00,1.2941,1.29435,1.2941,1.29435,3800000.0
2009-03-04 05:01:00,1.29445,1.29445,1.294,1.294,5400000.0
2009-03-04 05:02:00,1.29405,1.2941,1.294,1.2941,5800000.0
2009-03-04 05:03:00,1.2941,1.29445,1.294,1.2941,17800000.0
2009-03-04 05:04:00,1.29415,1.29445,1.2941,1.29445,22000000.0
2009-03-04 05:05:00,1.29445,1.29445,1.2941,1.2944,7000000.0
2009-03-04 05:06:00,1.29385,1.29415,1.29383,1.29385,76800000.0
2009-03-04 05:07:00,1.29395,1.29416,1.29383,1.29383,100200000.0
2009-03-04 05:08:00,1.29403,1.29435,1.29395,1.294,92599999.0
2009-03-04 05:09:00,1.2945,1.2945,1.2941,1.2941,2600000.0
2009-03-04 05:10:00,1.2942,1.2942,1.2942,1.2942,4000000.0
2009-03-04 05:11:00,1.2942,1.2942,1.29415,1.29415,7200000.0
2009-03-04 05:12:00,1.29415,1.2943,1.2941,1.2941,7000000.0
2009-03-04 05:13:00,1.2941,1.29425,1.2941,1.2941,11400000.0
2009-03-04 05:14:00,1.29405,1.2941,1.294,1.2941,8000000.0
2009-03-04 05:15:00,1.2941,1.2941,1.2941,1.2941,4800000.0
2009-03-04 05:16:00,1.2942,1.2942,1.2941,1.2941,8800000.0
2009-03-04 05:17:00,1.2942,1.2946,1.294,1.294,79000000.0
2009-03-04 05:18:00,1.2942,1.29465,1.2942,1.29455,36800000.0
2009-03-04 05:19:00,1.29465,1.29495,1.294,1.2941,119799997.0
2009-03-04 05:20:00,1.2941,1.2941,1.2941,1.2941,1000000.0
2009-03-04 05:21:00,1.2941,1.2941,1.2941,1.2941,2000000.0
2009-03-04 05:22:00,1.29379,1.29404,1.29379,1.29389,34800000.0
2009-03-04 05:23:00,1.29425,1.29425,1.2938,1.29399,33600000.0
2009-03-04 05:24:00,1.294,1.29427,1.29391,1.29418,37800000.0
2009-03-04 05:25:00,1.29392,1.29401,1.29379,1.29386,39800000.0
2009-03-04 05:26:00,1.2941,1.29445,1.29405,1.29405,15400000.0
2009-03-04 05:27:00,1.2941,1.2941,1.2941,1.2941,2000000.0
2009-03-04 05:28:00,1.2938,1.29413,1.2938,1.294,16000000.0
2009-03-04 05:29:00,1.2941,1.29495,1.2941,1.2941,33800000.0
2009-03-04 05:30:00,1.29435,1.2945,1.29435,1.2945,9000000.0
2009-03-04 05:31:00,1.29445,1.2945,1.29445,1.29445,8200000.0
2009-03-04 05:32:00,1.2945,1.2945,1.2945,1.2945,4000000.0
2009-03-04 05:33:00,1.29455,1.29455,1.2945,1.2945,2000000.0
2009-03-04 05:34:00,1.29455,1.29455,1.2945,1.2945,2000000.0
2009-03-04 05:35:00,1.2946,1.2946,1.2946,1.2946,3800000.0
2009-03-04 05:36:00,1.2946,1.2947,1.2946,1.2947,6800000.0
2009-03-04 05:37:00,1.29441,1.29459,1.29425,1.29435,80000000.0
2009-03-04 05:38:00,1.29453,1.29474,1.29427,1.29474,71600000.0
2009-03-04 05:39:00,1.29422,1.29448,1.29412,1.29425,77800000.0
2009-03-04 05:40:00,1.2947,1.2947,1.2944,1.2945,8400000.0
2009-03-04 05:41:00,1.29445,1.29445,1.29445,1.29445,2400000.0
2009-03-04 05:42:00,1.29445,1.29445,1.2944,1.2944,18200000.0
2009-03-04 05:43:00,1.29425,1.29441,1.29407,1.2944,79400000.0
2009-03-04 05:44:00,1.2944,1.2944,1.29415,1.2942,12200000.0
2009-03-04 05:45:00,1.2942,1.29425,1.29405,1.29425,15200000.0
2009-03-04 05:46:00,1.29425,1.29425,1.294,1.294,2600000.0
2009-03-04 05:47:00,1.29415,1.2944,1.29415,1.2944,7400000.0
2009-03-04 05:48:00,1.29445,1.29445,1.29405,1.29405,6200000.0
2009-03-04 05:49:00,1.2941,1.2941,1.2941,1.2941,1000000.0
2009-03-04 05:50:00,1.29405,1.29445,1.29405,1.29445,17800000.0
2009-03-04 05:51:00,1.2944,1.2944,1.29395,1.29405,7200000.0
2009-03-04 05:52:00,1.29401,1.29415,1.29395,1.29405,52400000.0
2009-03-04 05:53:00,1.2941,1.29425,1.2941,1.29425,4200000.0
2009-03-04 05:54:00,1.29425,1.29425,1.29415,1.29425,8000000.0
2009-03-04 05:55:00,1.29435,1.29435,1.29395,1.294,29400000.0
2009-03-04 05:56:00,1.29405,1.29405,1.29405,1.29405,8000000.0
2009-03-04 05:57:00,1.2941,1.2941,1.2941,1.2941,3200000.0
2009-03-04 05:58:00,1.2941,1.2942,1.2941,1.2942,25800000.0
2009-03-04 05:59:00,1.2942,1.2944,1.2941,1.2941,62600000.0
2009-03-04 06:00:00,1.29415,1.29415,1.29415,1.29415,8000000.0
2009-03-04 06:01:00,1.2944,1.29445,1.29385,1.29385,29600000.0
2009-03-04 06:02:00,1.29425,1.29465,1.29425,1.29465,18800000.0
2009-03-04 06:03:00,1.2946,1.2946,1.29445,1.2945,25200000.0
2009-03-04 06:04:00,1.2945,1.29455,1.2945,1.2945,4000000.0
2009-03-04 06:05:00,1.29441,1.2945,1.29435,1.2944,87800000.0
2009-03-04 06:06:00,1.29441,1.29477,1.29441,1.29442,64200000.0
2009-03-04 06:07:00,1.29453,1.29468,1.29438,1.29468,50200000.0
2009-03-04 06:08:00,1.29456,1.2946,1.29447,1.29458,42400000.0
2009-03-04 06:09:00,1.2943,1.29456,1.29415,1.29432,137400000.0
2009-03-04 06:10:00,1.2945,1.2945,1.29445,1.29445,2800000.0
2009-03-04 06:11:00,1.29408,1.29428,1.29408,1.29428,85800000.0
2009-03-04 06:12:00,1.29434,1.29474,1.29408,1.2942,113400000.0
2009-03-04 06:13:00,1.29422,1.29441,1.29406,1.29417,97200000.0
2009-03-04 06:14:00,1.29445,1.29445,1.29445,1.29445,2800000.0
2009-03-04 06:15:00,1.29445,1.29455,1.29445,1.29455,5000000.0
2009-03-04 06:16:00,1.29455,1.29455,1.29455,1.29455,3400000.0
2009-03-04 06:17:00,1.29472,1.29551,1.2942,1.29551,67000000.0
2009-03-04 06:18:00,1.29455,1.29455,1.29455,1.29455,6400000.0
2009-03-04 06:19:00,1.29455,1.2947,1.29455,1.2947,4800000.0
2009-03-04 06:20:00,1.29458,1.29487,1.29442,1.29459,68400000.0
2009-03-04 06:21:00,1.29475,1.29475,1.2945,1.29455,9400000.0
2009-03-04 06:22:00,1.29455,1.29525,1.2944,1.2944,66400002.0
2009-03-04 06:23:00,1.295,1.295,1.2944,1.295,16400000.0
2009-03-04 06:24:00,1.29495,1.29495,1.29495,1.29495,3200000.0
2009-03-04 06:25:00,1.2949,1.2949,1.2949,1.2949,19000000.0
2009-03-04 06:26:00,1.2949,1.29495,1.2945,1.2947,26400000.0
2009-03-04 06:27:00,1.2947,1.2947,1.2947,1.2947,1000000.0
2009-03-04 06:28:00,1.2947,1.2949,1.29465,1.2949,27800000.0
2009-03-04 06:29:00,1.295,1.295,1.295,1.295,11000000.0
2009-03-04 06:30:00,1.295,1.295,1.295,1.295,4000000.0
2009-03-04 06:31:00,1.2949,1.29515,1.29425,1.29435,60600000.0
2009-03-04 06:32:00,1.2947,1.29515,1.2944,1.29475,85000000.0
2009-03-04 06:33:00,1.29475,1.2954,1.29465,1.2954,34200000.0
2009-03-04 06:34:00,1.2954,1.29545,1.29535,1.29535,4800000.0
2009-03-04 06:35:00,1.2954,1.2954,1.29535,1.29535,2800000.0
2009-03-04 06:36:00,1.2954,1.2954,1.29535,1.29535,2800000.0
2009-03-04 06:37:00,1.2954,1.2954,1.2954,1.2954,1000000.0
2009-03-04 06:38:00,1.2954,1.2954,1.2954,1.2954,1000000.0
2009-03-04 06:39:00,1.2954,1.29545,1.29515,1.29535,53600000.0
2009-03-04 06:40:00,1.29535,1.2955,1.29535,1.29545,14200000.0
2009-03-04 06:41:00,1.29545,1.2958,1.29535,1.2958,21600000.0
2009-03-04 06:42:00,1.2953,1.2956,1.2951,1.2956,20400000.0
2009-03-04 06:43:00,1.29555,1.2956,1.29555,1.2956,2800000.0
2009-03-04 06:44:00,1.29555,1.29555,1.29515,1.29545,27200000.0
2009-03-04 06:45:00,1.29545,1.29605,1.29545,1.296,17400000.0
2009-03-04 06:46:00,1.296,1.296,1.296,1.296,3000000.0
2009-03-04 06:47:00,1.296,1.2962,1.29585,1.2959,20800000.0
2009-03-04 06:48:00,1.2959,1.2959,1.2959,1.2959,2000000.0
2009-03-04 06:49:00,1.2959,1.2959,1.2959,1.2959,4000000.0
2009-03-04 06:50:00,1.29576,1.2959,1.29517,1.2959,46400000.0
2009-03-04 06:51:00,1.2959,1.2959,1.2959,1.2959,1000000.0
2009-03-04 06:52:00,1.29574,1.29613,1.29574,1.29599,71600000.0
2009-03-04 06:53:00,1.2956,1.29574,1.29552,1.29574,147200000.0
2009-03-04 06:54:00,1.29605,1.29605,1.29585,1.29585,3600000.0
2009-03-04 06:55:00,1.2959,1.2959,1.2959,1.2959,3000000.0
2009-03-04 06:56:00,1.2959,1.2959,1.2959,1.2959,2000000.0
2009-03-04 06:57:00,1.2959,1.2959,1.2959,1.2959,2000000.0
2009-03-04 06:58:00,1.29568,1.29588,1.29562,1.29588,78600000.0
2009-03-04 06:59:00,1.2959,1.2959,1.2959,1.2959,9000000.0
2009-03-04 07:00:00,1.29605,1.29635,1.29605,1.29635,26400000.0
2009-03-04 07:01:00,1.29635,1.2967,1.2959,1.2959,67600001.0
2009-03-04 07:02:00,1.29605,1.2961,1.29605,1.2961,2000000.0
2009-03-04 07:03:00,1.2961,1.2961,1.296,1.29605,111600000.0
2009-03-04 07:04:00,1.296,1.29605,1.296,1.29605,8000000.0
2009-03-04 07:05:00,1.29605,1.29605,1.29535,1.29555,52800000.0
2009-03-04 07:06:00,1.2955,1.29555,1.29545,1.2955,7400000.0
2009-03-04 07:07:00,1.2955,1.2955,1.29545,1.29545,7800000.0
2009-03-04 07:08:00,1.29545,1.29545,1.29545,1.29545,2400000.0
2009-03-04 07:09:00,1.2955,1.2955,1.2951,1.2951,9600000.0
2009-03-04 07:10:00,1.29505,1.29505,1.29495,1.29495,7400000.0
2009-03-04 07:11:00,1.29465,1.295,1.29455,1.29495,13600000.0
2009-03-04 07:12:00,1.295,1.295,1.29455,1.2946,61000000.0
2009-03-04 07:13:00,1.2946,1.2946,1.29455,1.29455,15000000.0
2009-03-04 07:14:00,1.29455,1.2946,1.29455,1.2946,3400000.0
2009-03-04 07:15:00,1.29455,1.29455,1.29455,1.29455,14200000.0
2009-03-04 07:16:00,1.29465,1.29495,1.29465,1.29475,59000000.0
2009-03-04 07:17:00,1.2947,1.29475,1.29455,1.29475,65000001.0
2009-03-04 07:18:00,1.2947,1.2947,1.2947,1.2947,3200000.0
2009-03-04 07:19:00,1.2946,1.29495,1.2945,1.29455,164999998.0
2009-03-04 07:20:00,1.2946,1.29535,1.2946,1.29535,43000000.0
2009-03-04 07:21:00,1.29535,1.2954,1.29535,1.2954,12600000.0
2009-03-04 07:22:00,1.2954,1.2954,1.2947,1.295,55800000.0
2009-03-04 07:23:00,1.29495,1.295,1.29495,1.295,5800000.0
2009-03-04 07:24:00,1.29495,1.29495,1.2945,1.2947,36799999.0
2009-03-04 07:25:00,1.29475,1.2948,1.29465,1.2947,9800000.0
2009-03-04 07:26:00,1.2947,1.2947,1.2947,1.2947,4000000.0
2009-03-04 07:27:00,1.29465,1.2947,1.29465,1.2947,7600000.0
2009-03-04 07:28:00,1.2947,1.2947,1.29465,1.2947,9600000.0
2009-03-04 07:29:00,1.29485,1.29485,1.29405,1.29415,28400000.0
2009-03-04 07:30:00,1.2942,1.2942,1.2942,1.2942,1000000.0
2009-03-04 07:31:00,1.29425,1.2943,1.2942,1.2942,42800000.0
2009-03-04 07:32:00,1.29445,1.2946,1.29445,1.2946,2000000.0
2009-03-04 07:33:00,1.29415,1.29427,1.29399,1.29405,47600000.0
2009-03-04 07:34:00,1.29405,1.2942,1.29405,1.2942,3800000.0
2009-03-04 07:35:00,1.2942,1.2942,1.2942,1.2942,2000000.0
2009-03-04 07:36:00,1.29415,1.29415,1.29395,1.29395,2600000.0
2009-03-04 07:37:00,1.29393,1.29431,1.29393,1.29403,188200000.0
2009-03-04 07:38:00,1.29375,1.29386,1.29375,1.29378,24800000.0
2009-03-04 07:39:00,1.29394,1.29408,1.29371,1.29399,248000000.0
2009-03-04 07:40:00,1.29395,1.29395,1.2937,1.2937,26800000.0
2009-03-04 07:41:00,1.2935,1.29355,1.29345,1.29345,25600000.0
2009-03-04 07:42:00,1.29385,1.29385,1.29385,1.29385,3200000.0
2009-03-04 07:43:00,1.29345,1.29399,1.29345,1.29376,67000000.0
2009-03-04 07:44:00,1.29377,1.29377,1.29345,1.29361,88400000.0
2009-03-04 07:45:00,1.294,1.294,1.294,1.294,1000000.0
2009-03-04 07:46:00,1.29381,1.29411,1.2937,1.29382,135200000.0
2009-03-04 07:47:00,1.2942,1.29435,1.2942,1.29435,7800000.0
2009-03-04 07:48:00,1.29445,1.2945,1.2942,1.2942,7000000.0
2009-03-04 07:49:00,1.2943,1.2945,1.2943,1.2945,10000000.0
2009-03-04 07:50:00,1.29417,1.29458,1.29413,1.2942,21000000.0
2009-03-04 07:51:00,1.29419,1.29473,1.29408,1.29473,25600000.0
2009-03-04 07:52:00,1.2945,1.2945,1.29385,1.294,10200000.0
2009-03-04 07:53:00,1.294,1.294,1.29395,1.29395,2800000.0
2009-03-04 07:54:00,1.29395,1.29395,1.29395,1.29395,2800000.0
2009-03-04 07:55:00,1.2939,1.29395,1.2939,1.29395,12200000.0
2009-03-04 07:56:00,1.29362,1.29406,1.29362,1.29377,21200000.0
2009-03-04 07:57:00,1.29395,1.2941,1.29395,1.2941,14600000.0
2009-03-04 07:58:00,1.29405,1.29435,1.29395,1.2941,47000000.0
2009-03-04 07:59:00,1.29376,1.29413,1.29376,1.2939,119000000.0
2009-03-04 08:00:00,1.29408,1.29408,1.29349,1.2938,112000000.0
2009-03-04 08:01:00,1.29386,1.29398,1.29376,1.29376,96000000.0
2009-03-04 08:02:00,1.2941,1.2941,1.294,1.2941,16600000.0
2009-03-04 08:03:00,1.2941,1.2944,1.2941,1.2944,7400000.0
2009-03-04 08:04:00,1.2944,1.2944,1.2944,1.2944,10800000.0
2009-03-04 08:05:00,1.2944,1.2944,1.2944,1.2944,2400000.0
2009-03-04 08:06:00,1.2944,1.2944,1.2935,1.2939,33200000.0
2009-03-04 08:07:00,1.2939,1.29395,1.2938,1.29395,15400000.0
2009-03-04 08:08:00,1.29395,1.29395,1.29375,1.29375,13000000.0
2009-03-04 08:09:00,1.2938,1.2939,1.2938,1.2939,14600000.0
2009-03-04 08:10:00,1.2939,1.2941,1.2939,1.2941,8000000.0
2009-03-04 08:11:00,1.29402,1.29416,1.29383,1.29402,38800000.0
2009-03-04 08:12:00,1.2942,1.2942,1.2942,1.2942,8000000.0
2009-03-04 08:13:00,1.2942,1.2942,1.29395,1.29415,12000000.0
2009-03-04 08:14:00,1.2941,1.29425,1.2941,1.29425,10600000.0
2009-03-04 08:15:00,1.2941,1.2942,1.2941,1.2942,14400000.0
2009-03-04 08:16:00,1.29355,1.29385,1.29346,1.29358,102000000.0
2009-03-04 08:17:00,1.29381,1.29413,1.29364,1.29368,166599999.0
2009-03-04 08:18:00,1.29356,1.29403,1.29356,1.29369,148400000.0
2009-03-04 08:19:00,1.29358,1.29396,1.29357,1.29368,161200000.0
2009-03-04 08:20:00,1.29368,1.29396,1.29368,1.29396,79400000.0
2009-03-04 08:21:00,1.29385,1.29402,1.29371,1.29371,33200000.0
2009-03-04 08:22:00,1.29363,1.29379,1.29356,1.29373,185599999.0
2009-03-04 08:23:00,1.29368,1.29384,1.29353,1.29363,110999999.0
2009-03-04 08:24:00,1.29362,1.2937,1.29341,1.29341,175000000.0
2009-03-04 08:25:00,1.2941,1.29415,1.2936,1.2939,62200000.0
2009-03-04 08:26:00,1.2939,1.2939,1.2938,1.29385,48200000.0
2009-03-04 08:27:00,1.2936,1.29365,1.2936,1.29365,6000000.0
2009-03-04 08:28:00,1.2935,1.2935,1.2935,1.2935,6000000.0
2009-03-04 08:29:00,1.2935,1.29355,1.2934,1.29345,15800000.0
2009-03-04 08:30:00,1.29345,1.29365,1.29345,1.29365,10600000.0
2009-03-04 08:31:00,1.2937,1.2937,1.2937,1.2937,10000000.0
2009-03-04 08:32:00,1.2937,1.29385,1.2937,1.29385,7200000.0
2009-03-04 08:33:00,1.2939,1.2939,1.29345,1.2938,18400000.0
2009-03-04 08:34:00,1.2938,1.29395,1.2937,1.2937,16400000.0
2009-03-04 08:35:00,1.2939,1.29395,1.2937,1.29395,59600000.0
2009-03-04 08:36:00,1.294,1.294,1.2934,1.2938,75200001.0
2009-03-04 08:37:00,1.29395,1.29395,1.29355,1.29355,23200000.0
2009-03-04 08:38:00,1.2934,1.2935,1.2934,1.2935,7600000.0
2009-03-04 08:39:00,1.2935,1.294,1.2935,1.29395,27000000.0
2009-03-04 08:40:00,1.29395,1.29405,1.2933,1.2935,40400001.0
2009-03-04 08:41:00,1.29365,1.29395,1.29365,1.29395,15000000.0
2009-03-04 08:42:00,1.29395,1.29395,1.29395,1.29395,12000000.0
2009-03-04 08:43:00,1.294,1.29405,1.29345,1.2937,45800000.0
2009-03-04 08:44:00,1.29385,1.29395,1.29385,1.29395,10200000.0
2009-03-04 08:45:00,1.29395,1.29395,1.29345,1.2938,31600000.0
2009-03-04 08:46:00,1.2934,1.29369,1.29315,1.29369,104800000.0
2009-03-04 08:47:00,1.2935,1.29355,1.2931,1.29341,144200000.0
2009-03-04 08:48:00,1.2937,1.29375,1.29335,1.29335,18300000.0
2009-03-04 08:49:00,1.2936,1.2936,1.2934,1.2935,19400000.0
2009-03-04 08:50:00,1.2935,1.2935,1.2931,1.29325,54300000.0
2009-03-04 08:51:00,1.29315,1.2933,1.29315,1.29325,42400000.0
2009-03-04 08:52:00,1.29315,1.2932,1.29305,1.2932,15800000.0
2009-03-04 08:53:00,1.2932,1.2934,1.29315,1.2933,49400000.0
2009-03-04 08:54:00,1.2933,1.2933,1.29305,1.29305,5000000.0
2009-03-04 08:55:00,1.29315,1.29315,1.29315,1.29315,9000000.0
2009-03-04 08:56:00,1.29315,1.2932,1.29305,1.29315,16400000.0
2009-03-04 08:57:00,1.29315,1.29315,1.29315,1.29315,8000000.0
2009-03-04 08:58:00,1.29315,1.29315,1.2929,1.293,19400000.0
2009-03-04 08:59:00,1.293,1.293,1.293,1.293,21200000.0
2009-03-04 09:00:00,1.293,1.293,1.292,1.2923,27000000.0
2009-03-04 09:01:00,1.29245,1.29245,1.2911,1.2912,32000000.0
2009-03-04 09:02:00,1.29125,1.2925,1.29115,1.2924,31000000.0
2009-03-04 09:03:00,1.2924,1.2924,1.29105,1.2915,55400000.0
2009-03-04 09:04:00,1.2914,1.29175,1.2913,1.2913,35000000.0
2009-03-04 09:05:00,1.29155,1.29195,1.29125,1.2917,33400000.0
2009-03-04 09:06:00,1.2917,1.2924,1.2917,1.2924,20200000.0
2009-03-04 09:07:00,1.2924,1.29265,1.2915,1.29265,19400000.0
2009-03-04 09:08:00,1.29265,1.29265,1.2919,1.29245,26000000.0
2009-03-04 09:09:00,1.292,1.29245,1.292,1.29245,23600000.0
2009-03-04 09:10:00,1.2925,1.2925,1.2925,1.2925,3000000.0
2009-03-04 09:11:00,1.29206,1.2923,1.29183,1.2923,106000000.0
2009-03-04 09:12:00,1.2925,1.2925,1.2925,1.2925,5000000.0
2009-03-04 09:13:00,1.2925,1.2925,1.2925,1.2925,5000000.0
2009-03-04 09:14:00,1.29222,1.29258,1.29202,1.29258,176200000.0
2009-03-04 09:15:00,1.2924,1.2924,1.29195,1.29195,9000000.0
2009-03-04 09:16:00,1.292,1.292,1.29185,1.29185,5000000.0
2009-03-04 09:17:00,1.2918,1.2919,1.2918,1.2919,6600000.0
2009-03-04 09:18:00,1.2918,1.29185,1.2911,1.2912,54000000.0
2009-03-04 09:19:00,1.29125,1.29135,1.29115,1.29125,19600000.0
2009-03-04 09:20:00,1.29125,1.29125,1.2911,1.2911,27800000.0
2009-03-04 09:21:00,1.29115,1.29115,1.28965,1.29045,47200000.0
2009-03-04 09:22:00,1.29065,1.29135,1.2906,1.2913,23600000.0
2009-03-04 09:23:00,1.2913,1.2918,1.2909,1.2912,22400000.0
2009-03-04 09:24:00,1.2914,1.29165,1.2913,1.29135,10200000.0
2009-03-04 09:25:00,1.29135,1.29135,1.2907,1.2907,32400000.0
2009-03-04 09:26:00,1.29075,1.29075,1.29075,1.29075,7200000.0
2009-03-04 09:27:00,1.29075,1.29075,1.29075,1.29075,4000000.0
2009-03-04 09:28:00,1.29085,1.291,1.29075,1.29075,30000000.0
2009-03-04 09:29:00,1.29075,1.29075,1.29075,1.29075,2000000.0
2009-03-04 09:30:00,1.29075,1.29085,1.29075,1.29075,15000000.0
2009-03-04 09:31:00,1.29075,1.2908,1.29065,1.29075,15800000.0
2009-03-04 09:32:00,1.2909,1.291,1.2909,1.291,14200000.0
2009-03-04 09:33:00,1.291,1.2912,1.291,1.2912,11400000.0
2009-03-04 09:34:00,1.2912,1.2912,1.2912,1.2912,4000000.0
2009-03-04 09:35:00,1.29102,1.29117,1.2909,1.29102,316600000.0
2009-03-04 09:36:00,1.2912,1.2913,1.29105,1.2911,12000000.0
2009-03-04 09:37:00,1.2911,1.29125,1.2909,1.2909,25400000.0
2009-03-04 09:38:00,1.2909,1.2909,1.2897,1.2898,38600000.0
2009-03-04 09:39:00,1.2898,1.29015,1.2896,1.28985,41600000.0
2009-03-04 09:40:00,1.28995,1.29015,1.28965,1.2901,23000000.0
2009-03-04 09:41:00,1.29,1.29,1.2896,1.28965,33800000.0
2009-03-04 09:42:00,1.28975,1.28995,1.28975,1.28995,18200000.0
2009-03-04 09:43:00,1.28995,1.28995,1.28955,1.28955,55800000.0
2009-03-04 09:44:00,1.28917,1.28961,1.28909,1.28961,213200000.0
2009-03-04 09:45:00,1.28975,1.28975,1.28975,1.28975,4400000.0
2009-03-04 09:46:00,1.28975,1.28995,1.28975,1.28995,8400000.0
2009-03-04 09:47:00,1.29015,1.29055,1.28985,1.29025,32400000.0
2009-03-04 09:48:00,1.29025,1.29025,1.2898,1.2901,19800000.0
2009-03-04 09:49:00,1.29015,1.29015,1.2899,1.2901,28400000.0
2009-03-04 09:50:00,1.2901,1.29085,1.2901,1.29045,52200000.0
2009-03-04 09:51:00,1.29045,1.2905,1.29045,1.29045,12200000.0
2009-03-04 09:52:00,1.29045,1.29075,1.2904,1.2904,16800000.0
2009-03-04 09:53:00,1.2905,1.2905,1.2905,1.2905,5000000.0
2009-03-04 09:54:00,1.2905,1.2905,1.2905,1.2905,6000000.0
2009-03-04 09:55:00,1.2905,1.291,1.2904,1.291,16200000.0
2009-03-04 09:56:00,1.291,1.29105,1.2901,1.29105,53000000.0
2009-03-04 09:57:00,1.29125,1.29195,1.29125,1.2916,74800000.0
2009-03-04 09:58:00,1.29165,1.29205,1.29145,1.29175,74200000.0
2009-03-04 09:59:00,1.2918,1.29225,1.2917,1.29205,41000000.0
2009-03-04 10:00:00,1.29205,1.2922,1.29175,1.2918,78800000.0
2009-03-04 10:01:00,1.2918,1.2922,1.2918,1.2922,27800000.0
2009-03-04 10:02:00,1.2922,1.2932,1.29195,1.2921,51400000.0
2009-03-04 10:03:00,1.292,1.29355,1.292,1.29245,84800000.0
2009-03-04 10:04:00,1.29255,1.29295,1.29215,1.2926,82650000.0
2009-03-04 10:05:00,1.29265,1.29265,1.29225,1.2923,33200000.0
2009-03-04 10:06:00,1.29225,1.2923,1.2915,1.2916,29600000.0
2009-03-04 10:07:00,1.29155,1.2919,1.2915,1.2917,9000000.0
2009-03-04 10:08:00,1.2914,1.2916,1.2914,1.2916,4600000.0
2009-03-04 10:09:00,1.29145,1.2916,1.29145,1.29145,26200000.0
2009-03-04 10:10:00,1.2915,1.2915,1.2911,1.2911,28800000.0
2009-03-04 10:11:00,1.2912,1.29155,1.29015,1.29115,91600000.0
2009-03-04 10:12:00,1.29115,1.29115,1.2901,1.2901,15800000.0
2009-03-04 10:13:00,1.29035,1.2906,1.29035,1.2906,12000000.0
2009-03-04 10:14:00,1.2906,1.2908,1.2904,1.2904,27600000.0
2009-03-04 10:15:00,1.2906,1.29075,1.28995,1.29015,26800000.0
2009-03-04 10:16:00,1.29015,1.2906,1.2896,1.2899,76400000.0
2009-03-04 10:17:00,1.2899,1.2903,1.2899,1.29,33000000.0
2009-03-04 10:18:00,1.29,1.2902,1.2899,1.2899,20000000.0
2009-03-04 10:19:00,1.2899,1.2901,1.2895,1.2896,45200000.0
2009-03-04 10:20:00,1.2896,1.28975,1.2896,1.2897,41400000.0
2009-03-04 10:21:00,1.28975,1.29005,1.28965,1.29,21600000.0
2009-03-04 10:22:00,1.29,1.2907,1.29,1.29065,73600000.0
2009-03-04 10:23:00,1.29065,1.29105,1.29065,1.2908,114400000.0
2009-03-04 10:24:00,1.2908,1.2908,1.28995,1.29035,58200000.0
2009-03-04 10:25:00,1.29035,1.29105,1.29035,1.291,43800000.0
2009-03-04 10:26:00,1.29095,1.29115,1.29005,1.2905,99000002.0
2009-03-04 10:27:00,1.2905,1.2905,1.28995,1.29025,23600000.0
2009-03-04 10:28:00,1.2901,1.2903,1.29005,1.29005,10200000.0
2009-03-04 10:29:00,1.2901,1.2901,1.28985,1.29005,9000000.0
2009-03-04 10:30:00,1.29,1.2904,1.28985,1.2899,84200000.0
2009-03-04 10:31:00,1.29,1.2905,1.2893,1.2893,72200000.0
2009-03-04 10:32:00,1.28935,1.28935,1.28865,1.28865,77800000.0
2009-03-04 10:33:00,1.2887,1.28905,1.2885,1.2888,35000000.0
2009-03-04 10:34:00,1.2888,1.28915,1.28865,1.28865,46600000.0
2009-03-04 10:35:00,1.2887,1.2888,1.2886,1.28865,57600000.0
2009-03-04 10:36:00,1.2887,1.29,1.28865,1.2896,76900000.0
2009-03-04 10:37:00,1.28965,1.29015,1.28925,1.2898,78400000.0
2009-03-04 10:38:00,1.2897,1.29,1.2897,1.28995,35200000.0
2009-03-04 10:39:00,1.2901,1.29045,1.2899,1.2903,79200000.0
2009-03-04 10:40:00,1.2903,1.2903,1.29005,1.29005,7200000.0
2009-03-04 10:41:00,1.2901,1.29055,1.29,1.29055,66800000.0
2009-03-04 10:42:00,1.2905,1.29085,1.2905,1.2905,23200000.0
2009-03-04 10:43:00,1.2904,1.2913,1.2904,1.2911,53400000.0
2009-03-04 10:44:00,1.2911,1.29155,1.29095,1.2911,26000000.0
2009-03-04 10:45:00,1.29115,1.29135,1.29095,1.29135,28800000.0
2009-03-04 10:46:00,1.29135,1.2917,1.29135,1.2917,24400000.0
2009-03-04 10:47:00,1.2917,1.29215,1.2915,1.2919,28800000.0
2009-03-04 10:48:00,1.29195,1.29205,1.29135,1.29145,27800000.0
2009-03-04 10:49:00,1.2917,1.2921,1.2917,1.29205,14200000.0
2009-03-04 10:50:00,1.29205,1.293,1.29205,1.2928,48000000.0
2009-03-04 10:51:00,1.2927,1.2927,1.2919,1.2919,24000000.0
2009-03-04 10:52:00,1.2919,1.29195,1.2914,1.2918,34400000.0
2009-03-04 10:53:00,1.29175,1.292,1.29175,1.2919,12000000.0
2009-03-04 10:54:00,1.2919,1.2919,1.29165,1.2918,12200000.0
2009-03-04 10:55:00,1.29175,1.2918,1.29165,1.2917,32400000.0
2009-03-04 10:56:00,1.2918,1.29195,1.2918,1.29195,48800000.0
2009-03-04 10:57:00,1.2919,1.29205,1.2919,1.29205,39600000.0
2009-03-04 10:58:00,1.29205,1.29255,1.29205,1.29255,45600000.0
2009-03-04 10:59:00,1.2925,1.293,1.2924,1.293,35200000.0
2009-03-04 11:00:00,1.293,1.293,1.29205,1.2923,123600000.0
2009-03-04 11:01:00,1.29225,1.29225,1.29225,1.29225,2000000.0
2009-03-04 11:02:00,1.29225,1.29255,1.29225,1.29245,34800000.0
2009-03-04 11:03:00,1.2924,1.2926,1.2921,1.29235,51200000.0
2009-03-04 11:04:00,1.29235,1.2925,1.29235,1.2924,57200000.0
2009-03-04 11:05:00,1.29245,1.2925,1.29235,1.29245,86000000.0
2009-03-04 11:06:00,1.29245,1.29285,1.29235,1.29265,50000000.0
2009-03-04 11:07:00,1.2926,1.29295,1.29225,1.2927,84000000.0
2009-03-04 11:08:00,1.29265,1.293,1.29265,1.29295,31400000.0
2009-03-04 11:09:00,1.29285,1.2929,1.2927,1.2929,20000000.0
2009-03-04 11:10:00,1.2929,1.2929,1.29265,1.2929,28800000.0
2009-03-04 11:11:00,1.29285,1.293,1.29235,1.2924,28400000.0
2009-03-04 11:12:00,1.29245,1.2928,1.2923,1.29275,126600000.0
2009-03-04 11:13:00,1.29265,1.29395,1.2926,1.29375,105600000.0
2009-03-04 11:14:00,1.29385,1.29515,1.29385,1.2947,136200000.0
2009-03-04 11:15:00,1.29465,1.2952,1.2938,1.2951,86000000.0
2009-03-04 11:16:00,1.2951,1.2951,1.29405,1.29405,63200000.0
2009-03-04 11:17:00,1.294,1.2943,1.29385,1.2941,29600000.0
2009-03-04 11:18:00,1.29405,1.29475,1.294,1.29435,34000000.0
2009-03-04 11:19:00,1.2944,1.2945,1.29405,1.2945,16000000.0
2009-03-04 11:20:00,1.2945,1.2949,1.2941,1.2949,43900000.0
2009-03-04 11:21:00,1.2949,1.2949,1.29435,1.29465,42800000.0
2009-03-04 11:22:00,1.29475,1.2948,1.29455,1.2948,13000000.0
2009-03-04 11:23:00,1.2948,1.2948,1.29445,1.29445,28200000.0
2009-03-04 11:24:00,1.2945,1.29465,1.294,1.29415,44400000.0
2009-03-04 11:25:00,1.29415,1.2942,1.2939,1.2939,34200000.0
2009-03-04 11:26:00,1.29395,1.29395,1.29375,1.2938,6600000.0
2009-03-04 11:27:00,1.29375,1.29375,1.29375,1.29375,5000000.0
2009-03-04 11:28:00,1.29375,1.29375,1.2934,1.2934,23800000.0
2009-03-04 11:29:00,1.29345,1.29375,1.29335,1.29365,40000000.0
2009-03-04 11:30:00,1.29365,1.2939,1.29355,1.29375,40800000.0
2009-03-04 11:31:00,1.29365,1.2937,1.29365,1.2937,15800000.0
2009-03-04 11:32:00,1.2937,1.29395,1.2937,1.29395,35200000.0
2009-03-04 11:33:00,1.2939,1.29395,1.2937,1.2937,5800000.0
2009-03-04 11:34:00,1.29365,1.29375,1.29365,1.29375,8200000.0
2009-03-04 11:35:00,1.29365,1.29365,1.29365,1.29365,2400000.0
2009-03-04 11:36:00,1.29365,1.29365,1.29365,1.29365,4800000.0
2009-03-04 11:37:00,1.29365,1.2939,1.2936,1.2939,21200000.0
2009-03-04 11:38:00,1.2939,1.294,1.2939,1.294,15000000.0
2009-03-04 11:39:00,1.294,1.294,1.294,1.294,5000000.0
2009-03-04 11:40:00,1.294,1.294,1.29355,1.29355,7400000.0
2009-03-04 11:41:00,1.29348,1.29348,1.29312,1.29335,355400000.0
2009-03-04 11:42:00,1.294,1.294,1.294,1.294,1000000.0
2009-03-04 11:43:00,1.29365,1.294,1.29345,1.2936,15800000.0
2009-03-04 11:44:00,1.29365,1.29385,1.2932,1.29325,37400000.0
2009-03-04 11:45:00,1.2934,1.2934,1.29305,1.29325,60600000.0
2009-03-04 11:46:00,1.29295,1.2933,1.29295,1.29325,7200000.0
2009-03-04 11:47:00,1.2931,1.2931,1.2931,1.2931,3200000.0
2009-03-04 11:48:00,1.2931,1.2933,1.2931,1.2933,3800000.0
2009-03-04 11:49:00,1.2931,1.2933,1.2931,1.2933,8800000.0
2009-03-04 11:50:00,1.29325,1.2933,1.29315,1.29315,4000000.0
2009-03-04 11:51:00,1.29325,1.29335,1.2932,1.29335,10000000.0
2009-03-04 11:52:00,1.29335,1.29335,1.29315,1.2932,12600000.0
2009-03-04 11:53:00,1.29315,1.2937,1.29315,1.2937,21200000.0
2009-03-04 11:54:00,1.2938,1.2938,1.2932,1.29325,45200000.0
2009-03-04 11:55:00,1.29325,1.29325,1.29305,1.29315,55000000.0
2009-03-04 11:56:00,1.29315,1.2933,1.2928,1.2928,75200000.0
2009-03-04 11:57:00,1.2928,1.2928,1.29185,1.2924,69800000.0
2009-03-04 11:58:00,1.2925,1.2932,1.2925,1.29275,54600000.0
2009-03-04 11:59:00,1.2928,1.2928,1.29275,1.29275,16000000.0
2009-03-04 12:00:00,1.29275,1.29275,1.2924,1.29265,50700000.0
2009-03-04 12:01:00,1.2926,1.2926,1.29235,1.29235,18400000.0
2009-03-04 12:02:00,1.29235,1.2927,1.2923,1.2924,36600000.0
2009-03-04 12:03:00,1.2924,1.2925,1.2923,1.29245,30600000.0
2009-03-04 12:04:00,1.29245,1.29265,1.2922,1.29245,42400000.0
2009-03-04 12:05:00,1.29245,1.29245,1.2924,1.2924,5400000.0
2009-03-04 12:06:00,1.29245,1.29255,1.29235,1.29255,29600000.0
2009-03-04 12:07:00,1.29235,1.2926,1.29235,1.29255,27000000.0
2009-03-04 12:08:00,1.29255,1.29255,1.29245,1.29255,16000000.0
2009-03-04 12:09:00,1.29255,1.29355,1.2925,1.29335,98400000.0
2009-03-04 12:10:00,1.2933,1.2933,1.29315,1.29315,6000000.0
2009-03-04 12:11:00,1.29315,1.29315,1.2931,1.2931,5000000.0
2009-03-04 12:12:00,1.2931,1.2931,1.2931,1.2931,1000000.0
2009-03-04 12:13:00,1.2931,1.2931,1.2931,1.2931,5000000.0
2009-03-04 12:14:00,1.2931,1.2931,1.2931,1.2931,5000000.0
2009-03-04 12:15:00,1.2931,1.2931,1.2931,1.2931,10000000.0
2009-03-04 12:16:00,1.2931,1.2935,1.293,1.2935,51600000.0
2009-03-04 12:17:00,1.2935,1.2941,1.2935,1.29405,57600000.0
2009-03-04 12:18:00,1.29405,1.2943,1.29395,1.2943,16000000.0
2009-03-04 12:19:00,1.29425,1.29425,1.2941,1.2942,22000000.0
2009-03-04 12:20:00,1.2942,1.2942,1.2941,1.2941,9000000.0
2009-03-04 12:21:00,1.29405,1.2941,1.29365,1.29365,53000000.0
2009-03-04 12:22:00,1.2936,1.29365,1.2931,1.2931,43000000.0
2009-03-04 12:23:00,1.2932,1.2937,1.29275,1.2932,98000000.0
2009-03-04 12:24:00,1.2932,1.29395,1.29295,1.29395,81800000.0
2009-03-04 12:25:00,1.29405,1.29405,1.29365,1.2937,16600000.0
2009-03-04 12:26:00,1.2937,1.2937,1.2933,1.2934,20000000.0
2009-03-04 12:27:00,1.2935,1.2938,1.2935,1.2938,17600000.0
2009-03-04 12:28:00,1.2938,1.2938,1.2936,1.2936,19600000.0
2009-03-04 12:29:00,1.2937,1.2937,1.29355,1.29355,12000000.0
2009-03-04 12:30:00,1.2936,1.2937,1.29335,1.29335,43600000.0
2009-03-04 12:31:00,1.2933,1.2934,1.29325,1.2934,32000000.0
2009-03-04 12:32:00,1.29355,1.2936,1.29345,1.29345,6000000.0
2009-03-04 12:33:00,1.29335,1.29335,1.29335,1.29335,8000000.0
2009-03-04 12:34:00,1.29335,1.29345,1.29325,1.29345,60800000.0
2009-03-04 12:35:00,1.29345,1.2935,1.29345,1.2935,26000000.0
2009-03-04 12:36:00,1.2935,1.2937,1.29345,1.2937,34600000.0
2009-03-04 12:37:00,1.2937,1.2937,1.2936,1.2936,11400000.0
2009-03-04 12:38:00,1.29365,1.2937,1.2935,1.2935,11000000.0
2009-03-04 12:39:00,1.2936,1.2937,1.29355,1.2936,41400000.0
2009-03-04 12:40:00,1.2936,1.2936,1.29355,1.2936,22600000.0
2009-03-04 12:41:00,1.29355,1.29355,1.29345,1.29345,32200000.0
2009-03-04 12:42:00,1.2935,1.29385,1.29345,1.2937,48600000.0
2009-03-04 12:43:00,1.2938,1.29385,1.29345,1.2935,90000000.0
2009-03-04 12:44:00,1.29355,1.29385,1.29355,1.2936,51200000.0
2009-03-04 12:45:00,1.2936,1.29415,1.2936,1.29395,54800000.0
2009-03-04 12:46:00,1.2939,1.29415,1.29375,1.29415,25200000.0
2009-03-04 12:47:00,1.2942,1.2942,1.2933,1.2938,119500000.0
2009-03-04 12:48:00,1.29405,1.29425,1.29375,1.2938,103200000.0
2009-03-04 12:49:00,1.2938,1.2942,1.29355,1.2941,44600000.0
2009-03-04 12:50:00,1.2942,1.2942,1.2937,1.2937,18000000.0
2009-03-04 12:51:00,1.2936,1.2941,1.2936,1.2941,21800000.0
2009-03-04 12:52:00,1.29405,1.29405,1.29405,1.29405,8000000.0
2009-03-04 12:53:00,1.29405,1.29415,1.29405,1.2941,65200000.0
2009-03-04 12:54:00,1.2941,1.2943,1.294,1.2941,52400000.0
2009-03-04 12:55:00,1.29425,1.29445,1.29405,1.29425,58200000.0
2009-03-04 12:56:00,1.29425,1.29425,1.29405,1.29405,4400000.0
2009-03-04 12:57:00,1.29405,1.29435,1.29405,1.29415,32000000.0
2009-03-04 12:58:00,1.29405,1.29445,1.29405,1.2942,45400000.0
2009-03-04 12:59:00,1.29425,1.29435,1.29405,1.29405,45800000.0
2009-03-04 13:00:00,1.294,1.29435,1.29375,1.29385,78200000.0
2009-03-04 13:01:00,1.29375,1.29385,1.29375,1.2938,12000000.0
2009-03-04 13:02:00,1.2938,1.29405,1.2938,1.29405,50800000.0
2009-03-04 13:03:00,1.29405,1.29405,1.29405,1.29405,41200000.0
2009-03-04 13:04:00,1.29405,1.29405,1.29375,1.2938,32800000.0
2009-03-04 13:05:00,1.29375,1.29375,1.2937,1.2937,26000000.0
2009-03-04 13:06:00,1.2938,1.2938,1.29355,1.2936,35800000.0
2009-03-04 13:07:00,1.29355,1.29355,1.29355,1.29355,8800000.0
2009-03-04 13:08:00,1.29355,1.29375,1.2935,1.2935,25000000.0
2009-03-04 13:09:00,1.29365,1.29375,1.2935,1.2935,22000000.0
2009-03-04 13:10:00,1.29355,1.29365,1.29355,1.29365,27400000.0
2009-03-04 13:11:00,1.29365,1.2939,1.29355,1.29375,55000000.0
2009-03-04 13:12:00,1.29375,1.29375,1.2936,1.29375,36600000.0
2009-03-04 13:13:00,1.293,1.29359,1.293,1.29325,132800000.0
2009-03-04 13:14:00,1.29385,1.29385,1.29375,1.29375,20000000.0
2009-03-04 13:15:00,1.29375,1.29375,1.2935,1.29375,24000000.0
2009-03-04 13:16:00,1.29365,1.29365,1.29355,1.29365,54200000.0
2009-03-04 13:17:00,1.29365,1.29365,1.29345,1.2935,23400000.0
2009-03-04 13:18:00,1.29345,1.2935,1.29325,1.29325,59600000.0
2009-03-04 13:19:00,1.29325,1.29325,1.29265,1.2929,36200000.0
2009-03-04 13:20:00,1.2929,1.29325,1.29275,1.29325,39800000.0
2009-03-04 13:21:00,1.2932,1.2932,1.29235,1.2927,49800000.0
2009-03-04 13:22:00,1.29275,1.29275,1.29255,1.29255,20000000.0
2009-03-04 13:23:00,1.29265,1.29295,1.29265,1.2929,24000000.0
2009-03-04 13:24:00,1.29285,1.29295,1.2925,1.2925,44600000.0
2009-03-04 13:25:00,1.29255,1.29265,1.29135,1.2914,54200000.0
2009-03-04 13:26:00,1.2915,1.2916,1.29135,1.29135,25200000.0
2009-03-04 13:27:00,1.29125,1.29125,1.2909,1.29115,17800000.0
2009-03-04 13:28:00,1.2911,1.2911,1.2908,1.29095,13600000.0
2009-03-04 13:29:00,1.29085,1.29085,1.2908,1.2908,7400000.0
2009-03-04 13:30:00,1.2908,1.29085,1.2908,1.2908,5000000.0
2009-03-04 13:31:00,1.29075,1.291,1.29075,1.291,20200000.0
2009-03-04 13:32:00,1.29105,1.29105,1.29105,1.29105,5000000.0
2009-03-04 13:33:00,1.291,1.291,1.29075,1.29075,10400000.0
2009-03-04 13:34:00,1.29075,1.29075,1.29055,1.29055,17800000.0
2009-03-04 13:35:00,1.29055,1.2907,1.2905,1.29055,27200000.0
2009-03-04 13:36:00,1.29055,1.29065,1.28985,1.28985,39200000.0
2009-03-04 13:37:00,1.28985,1.28995,1.2896,1.2897,25200000.0
2009-03-04 13:38:00,1.28965,1.29,1.28945,1.2897,61400000.0
2009-03-04 13:39:00,1.2897,1.29,1.2896,1.2896,45400000.0
2009-03-04 13:40:00,1.28975,1.29065,1.28965,1.29005,70200000.0
2009-03-04 13:41:00,1.29005,1.2902,1.29,1.29005,39200000.0
2009-03-04 13:42:00,1.2901,1.2902,1.28995,1.29005,37400000.0
2009-03-04 13:43:00,1.2901,1.29075,1.2901,1.29065,26800000.0
2009-03-04 13:44:00,1.2909,1.2909,1.2905,1.29085,34600000.0
2009-03-04 13:45:00,1.29085,1.291,1.29075,1.291,32000000.0
2009-03-04 13:46:00,1.291,1.29125,1.29065,1.29095,69200000.0
2009-03-04 13:47:00,1.291,1.291,1.2907,1.29085,46800000.0
2009-03-04 13:48:00,1.2909,1.29125,1.29085,1.29095,72200000.0
2009-03-04 13:49:00,1.2909,1.291,1.29,1.29,35000000.0
2009-03-04 13:50:00,1.29015,1.2904,1.29015,1.2903,37800000.0
2009-03-04 13:51:00,1.2903,1.2903,1.2899,1.29,69000000.0
2009-03-04 13:52:00,1.28995,1.29025,1.28995,1.29015,49200000.0
2009-03-04 13:53:00,1.29015,1.29045,1.29015,1.29045,128400000.0
2009-03-04 13:54:00,1.29055,1.29055,1.29025,1.2904,107600000.0
2009-03-04 13:55:00,1.29045,1.29045,1.29015,1.29015,68900000.0
2009-03-04 13:56:00,1.29015,1.2904,1.29005,1.2901,27200000.0
2009-03-04 13:57:00,1.29035,1.29045,1.28995,1.2902,184600000.0
2009-03-04 13:58:00,1.2902,1.2902,1.2895,1.2897,127400000.0
2009-03-04 13:59:00,1.2898,1.2899,1.2895,1.2898,56600000.0
2009-03-04 14:00:00,1.2899,1.29035,1.2897,1.29015,81800000.0
2009-03-04 14:01:00,1.29025,1.29035,1.29015,1.29015,62000000.0
2009-03-04 14:02:00,1.29025,1.2909,1.29025,1.29085,148000000.0
2009-03-04 14:03:00,1.29085,1.29085,1.2906,1.29075,93400000.0
2009-03-04 14:04:00,1.29065,1.29085,1.29065,1.29085,38400000.0
2009-03-04 14:05:00,1.29085,1.29115,1.29065,1.29075,25400000.0
2009-03-04 14:06:00,1.29075,1.29085,1.2906,1.2906,41000000.0
2009-03-04 14:07:00,1.29055,1.29065,1.2903,1.29045,57000000.0
2009-03-04 14:08:00,1.2901,1.29035,1.2896,1.28985,174000000.0
2009-03-04 14:09:00,1.28995,1.2901,1.28995,1.2901,23000000.0
2009-03-04 14:10:00,1.29015,1.29045,1.29015,1.29045,27000000.0
2009-03-04 14:11:00,1.2905,1.2905,1.29015,1.2902,67000000.0
2009-03-04 14:12:00,1.2902,1.2902,1.29015,1.29015,145400000.0
2009-03-04 14:13:00,1.29015,1.29025,1.29,1.29025,108000000.0
2009-03-04 14:14:00,1.29025,1.29025,1.29015,1.29025,108000000.0
2009-03-04 14:15:00,1.29025,1.2904,1.2902,1.29025,124200000.0
2009-03-04 14:16:00,1.29025,1.29025,1.28985,1.28985,63800000.0
2009-03-04 14:17:00,1.28985,1.29015,1.28935,1.29005,119400000.0
2009-03-04 14:18:00,1.2901,1.2902,1.29,1.2902,13600000.0
2009-03-04 14:19:00,1.2901,1.2907,1.28995,1.29055,61040000.0
2009-03-04 14:20:00,1.2906,1.29145,1.2905,1.29145,193000002.0
2009-03-04 14:21:00,1.29145,1.29155,1.29145,1.29145,28000000.0
2009-03-04 14:22:00,1.29145,1.29145,1.29135,1.29145,76200000.0
2009-03-04 14:23:00,1.2915,1.2915,1.2914,1.29145,8400000.0
2009-03-04 14:24:00,1.29135,1.29145,1.2913,1.2914,45200000.0
2009-03-04 14:25:00,1.2913,1.2914,1.29115,1.2914,16000000.0
2009-03-04 14:26:00,1.2915,1.2917,1.2914,1.2915,24400000.0
2009-03-04 14:27:00,1.2914,1.29145,1.2913,1.29145,13000000.0
2009-03-04 14:28:00,1.29145,1.29165,1.29085,1.2915,102800000.0
2009-03-04 14:29:00,1.2915,1.2915,1.2915,1.2915,3000000.0
2009-03-04 14:30:00,1.29145,1.29145,1.29145,1.29145,118800000.0
2009-03-04 14:31:00,1.29145,1.29145,1.29145,1.29145,121800000.0
2009-03-04 14:32:00,1.29145,1.29165,1.29135,1.29165,133000000.0
2009-03-04 14:33:00,1.2918,1.29185,1.2916,1.29165,171200000.0
2009-03-04 14:34:00,1.29165,1.29165,1.2915,1.29165,61800000.0
2009-03-04 14:35:00,1.29175,1.29175,1.2914,1.2915,26000000.0
2009-03-04 14:36:00,1.29145,1.2916,1.29135,1.29145,138400000.0
2009-03-04 14:37:00,1.29145,1.29145,1.2911,1.29115,51800001.0
2009-03-04 14:38:00,1.29115,1.29135,1.2911,1.29135,104000000.0
2009-03-04 14:39:00,1.29135,1.29165,1.2911,1.2912,96000000.0
2009-03-04 14:40:00,1.2912,1.2912,1.29115,1.29115,22200000.0
2009-03-04 14:41:00,1.29115,1.29135,1.291,1.29105,69800000.0
2009-03-04 14:42:00,1.29105,1.29115,1.29105,1.29105,6000000.0
2009-03-04 14:43:00,1.29095,1.2911,1.29095,1.29095,38400000.0
2009-03-04 14:44:00,1.29095,1.29135,1.29095,1.29095,67400000.0
2009-03-04 14:45:00,1.29105,1.29115,1.29105,1.29115,94000000.0
2009-03-04 14:46:00,1.29115,1.29115,1.28965,1.29015,162180000.0
2009-03-04 14:47:00,1.28965,1.28965,1.2886,1.28875,219400000.0
2009-03-04 14:48:00,1.28865,1.28865,1.2883,1.2885,114200000.0
2009-03-04 14:49:00,1.28855,1.28865,1.28835,1.28865,45800000.0
2009-03-04 14:50:00,1.28855,1.28875,1.2885,1.2885,29400000.0
2009-03-04 14:51:00,1.2885,1.28865,1.2885,1.2886,17800000.0
2009-03-04 14:52:00,1.2887,1.28895,1.28855,1.28895,35000000.0
2009-03-04 14:53:00,1.28895,1.289,1.2889,1.2889,9400000.0
2009-03-04 14:54:00,1.2888,1.28885,1.28865,1.28875,52600000.0
2009-03-04 14:55:00,1.28875,1.28875,1.2874,1.2881,195200000.0
2009-03-04 14:56:00,1.2881,1.2881,1.2865,1.28715,140000000.0
2009-03-04 14:57:00,1.2872,1.28915,1.2871,1.2885,340600002.0
2009-03-04 14:58:00,1.28885,1.28885,1.2879,1.2882,82800000.0
2009-03-04 14:59:00,1.2882,1.28835,1.287,1.28715,128600000.0
2009-03-04 15:00:00,1.28715,1.28785,1.2871,1.28715,124400000.0
2009-03-04 15:01:00,1.2872,1.28755,1.2863,1.2865,122200000.0
2009-03-04 15:02:00,1.28655,1.2868,1.28645,1.28655,124200000.0
2009-03-04 15:03:00,1.28655,1.2871,1.2865,1.2871,90200000.0
2009-03-04 15:04:00,1.2869,1.2871,1.2864,1.28675,198700000.0
2009-03-04 15:05:00,1.28695,1.2874,1.2867,1.28715,92000000.0
2009-03-04 15:06:00,1.28715,1.28715,1.2866,1.28675,68900000.0
2009-03-04 15:07:00,1.2868,1.2868,1.2865,1.2867,63900000.0
2009-03-04 15:08:00,1.2866,1.2869,1.28655,1.2867,9900000.0
2009-03-04 15:09:00,1.2866,1.2873,1.2866,1.2873,82600000.0
2009-03-04 15:10:00,1.2869,1.28735,1.2869,1.2872,57600000.0
2009-03-04 15:11:00,1.28725,1.28725,1.28705,1.28715,18200000.0
2009-03-04 15:12:00,1.28715,1.28715,1.28665,1.28685,126000000.0
2009-03-04 15:13:00,1.2869,1.28695,1.2867,1.2867,44000000.0
2009-03-04 15:14:00,1.28675,1.28735,1.28635,1.28645,147600002.0
2009-03-04 15:15:00,1.2864,1.2878,1.28635,1.28745,183999999.0
2009-03-04 15:16:00,1.28745,1.288,1.28745,1.28755,61800000.0
2009-03-04 15:17:00,1.28755,1.28895,1.28755,1.2886,241399998.0
2009-03-04 15:18:00,1.28875,1.28995,1.28875,1.2895,150200000.0
2009-03-04 15:19:00,1.28965,1.28975,1.28925,1.2894,52400000.0
2009-03-04 15:20:00,1.28945,1.28995,1.28915,1.28935,317199997.0
2009-03-04 15:21:00,1.28935,1.28975,1.28915,1.28965,148200000.0
2009-03-04 15:22:00,1.28965,1.28995,1.2892,1.2899,182600000.0
2009-03-04 15:23:00,1.2899,1.29005,1.28985,1.28995,134000000.0
2009-03-04 15:24:00,1.29005,1.2901,1.28995,1.28995,35800000.0
2009-03-04 15:25:00,1.29005,1.29005,1.28985,1.28995,122600003.0
2009-03-04 15:26:00,1.28995,1.28995,1.28955,1.28985,134400000.0
2009-03-04 15:27:00,1.2898,1.29005,1.28965,1.2897,114400000.0
2009-03-04 15:28:00,1.2897,1.28995,1.2897,1.28985,50600000.0
2009-03-04 15:29:00,1.28985,1.28985,1.2895,1.28955,64800000.0
2009-03-04 15:30:00,1.28955,1.28955,1.28925,1.28925,68600000.0
2009-03-04 15:31:00,1.28925,1.28925,1.28915,1.28915,10800000.0
2009-03-04 15:32:00,1.2891,1.2891,1.28855,1.28855,92400000.0
2009-03-04 15:33:00,1.28855,1.28915,1.28835,1.2891,187799999.0
2009-03-04 15:34:00,1.2891,1.28925,1.289,1.28905,54600000.0
2009-03-04 15:35:00,1.28905,1.28915,1.289,1.289,24600000.0
2009-03-04 15:36:00,1.28905,1.28915,1.28895,1.28895,44600000.0
2009-03-04 15:37:00,1.289,1.289,1.2878,1.2878,118600000.0
2009-03-04 15:38:00,1.28785,1.28785,1.2875,1.2877,52600000.0
2009-03-04 15:39:00,1.2877,1.28835,1.28765,1.28815,129200000.0
2009-03-04 15:40:00,1.28815,1.2884,1.28805,1.2884,76200000.0
2009-03-04 15:41:00,1.28835,1.28845,1.28805,1.28845,129200000.0
2009-03-04 15:42:00,1.28845,1.28855,1.28825,1.28835,63200000.0
2009-03-04 15:43:00,1.28835,1.28835,1.28835,1.28835,29600000.0
2009-03-04 15:44:00,1.28835,1.2884,1.28765,1.2879,118400000.0
2009-03-04 15:45:00,1.2879,1.2879,1.2877,1.2879,30600000.0
2009-03-04 15:46:00,1.2879,1.2879,1.28745,1.28745,82200000.0
2009-03-04 15:47:00,1.2875,1.2876,1.2874,1.2874,24800000.0
2009-03-04 15:48:00,1.28755,1.28765,1.287,1.28705,98200000.0
2009-03-04 15:49:00,1.28705,1.28705,1.28685,1.28695,68600000.0
2009-03-04 15:50:00,1.28695,1.2871,1.28685,1.2871,75600000.0
2009-03-04 15:51:00,1.28715,1.2874,1.28675,1.28705,176200000.0
2009-03-04 15:52:00,1.28695,1.28705,1.28685,1.287,126400000.0
2009-03-04 15:53:00,1.287,1.28705,1.2869,1.2869,75000000.0
2009-03-04 15:54:00,1.2869,1.2869,1.28605,1.28615,380600008.0
2009-03-04 15:55:00,1.2862,1.2862,1.28545,1.28545,148600000.0
2009-03-04 15:56:00,1.2855,1.28585,1.28535,1.28585,59200000.0
2009-03-04 15:57:00,1.28575,1.2858,1.2852,1.28545,64600000.0
2009-03-04 15:58:00,1.28545,1.28585,1.28535,1.28555,92200000.0
2009-03-04 15:59:00,1.28555,1.2856,1.28425,1.28475,172010000.0
2009-03-04 16:00:00,1.28475,1.2853,1.28445,1.285,154400000.0
2009-03-04 16:01:00,1.2851,1.28515,1.28435,1.28495,220600000.0
2009-03-04 16:02:00,1.28495,1.2851,1.28465,1.28465,105200000.0
2009-03-04 16:03:00,1.28465,1.28465,1.2838,1.28385,124200000.0
2009-03-04 16:04:00,1.28385,1.28445,1.2829,1.28305,157200000.0
2009-03-04 16:05:00,1.28305,1.2836,1.2825,1.28265,188200000.0
2009-03-04 16:06:00,1.28265,1.28265,1.2822,1.28235,149600000.0
2009-03-04 16:07:00,1.28235,1.2826,1.2816,1.2826,148000000.0
2009-03-04 16:08:00,1.2826,1.28315,1.2825,1.2827,162800000.0
2009-03-04 16:09:00,1.2827,1.28315,1.2826,1.28315,54400000.0
2009-03-04 16:10:00,1.2833,1.28365,1.28285,1.2835,177400000.0
2009-03-04 16:11:00,1.2835,1.2836,1.28275,1.28285,205800000.0
2009-03-04 16:12:00,1.28285,1.2829,1.2826,1.28265,70200000.0
2009-03-04 16:13:00,1.28265,1.28285,1.28265,1.28265,19200000.0
2009-03-04 16:14:00,1.28285,1.28335,1.28285,1.28305,53600000.0
2009-03-04 16:15:00,1.28305,1.28335,1.2822,1.2822,187600000.0
2009-03-04 16:16:00,1.28215,1.28235,1.2817,1.2821,110700000.0
2009-03-04 16:17:00,1.2821,1.28265,1.2821,1.28265,33200000.0
2009-03-04 16:18:00,1.28275,1.2843,1.2827,1.28405,121000000.0
2009-03-04 16:19:00,1.28405,1.28405,1.2835,1.28365,78800000.0
2009-03-04 16:20:00,1.28375,1.28485,1.28355,1.28445,105500000.0
2009-03-04 16:21:00,1.2846,1.28465,1.28445,1.2846,103200000.0
2009-03-04 16:22:00,1.2846,1.2856,1.28455,1.2852,158800001.0
2009-03-04 16:23:00,1.28525,1.28595,1.2844,1.28455,216000000.0
2009-03-04 16:24:00,1.28455,1.28495,1.28455,1.2847,111800000.0
2009-03-04 16:25:00,1.28475,1.2855,1.28475,1.2855,53200000.0
2009-03-04 16:26:00,1.2855,1.28565,1.2852,1.2853,69000000.0
2009-03-04 16:27:00,1.28525,1.28525,1.2846,1.28465,75600000.0
2009-03-04 16:28:00,1.28465,1.2847,1.2841,1.2841,93400000.0
2009-03-04 16:29:00,1.2841,1.2841,1.2841,1.2841,47600000.0
2009-03-04 16:30:00,1.28415,1.28435,1.28355,1.2839,145280000.0
2009-03-04 16:31:00,1.28395,1.28415,1.28385,1.2841,108600000.0
2009-03-04 16:32:00,1.28415,1.28445,1.284,1.2841,123400000.0
2009-03-04 16:33:00,1.2841,1.2845,1.2839,1.28445,94200000.0
2009-03-04 16:34:00,1.28445,1.28475,1.2834,1.2837,277800000.0
2009-03-04 16:35:00,1.2837,1.2841,1.2837,1.2837,84000000.0
2009-03-04 16:36:00,1.28375,1.28375,1.2828,1.2835,306600000.0
2009-03-04 16:37:00,1.2835,1.2839,1.2834,1.28365,140000000.0
2009-03-04 16:38:00,1.28365,1.2838,1.28355,1.2836,90200000.0
2009-03-04 16:39:00,1.2836,1.2843,1.2831,1.2842,219200000.0
2009-03-04 16:40:00,1.28415,1.28415,1.2836,1.2837,77200000.0
2009-03-04 16:41:00,1.2837,1.2837,1.283,1.2837,256000000.0
2009-03-04 16:42:00,1.28355,1.28365,1.2831,1.2833,146600000.0
2009-03-04 16:43:00,1.2833,1.2844,1.28325,1.28415,226400000.0
2009-03-04 16:44:00,1.2843,1.2843,1.28335,1.28405,164000000.0
2009-03-04 16:45:00,1.28405,1.2841,1.28395,1.2841,80200000.0
2009-03-04 16:46:00,1.2841,1.28455,1.2837,1.2837,199800000.0
2009-03-04 16:47:00,1.2839,1.2842,1.28375,1.28395,56800000.0
2009-03-04 16:48:00,1.2842,1.28435,1.28375,1.28375,263199999.0
2009-03-04 16:49:00,1.2838,1.284,1.28345,1.28355,287600000.0
2009-03-04 16:50:00,1.28355,1.28435,1.28355,1.2841,131400000.0
2009-03-04 16:51:00,1.2841,1.28435,1.28375,1.28435,75600000.0
2009-03-04 16:52:00,1.2843,1.2846,1.2843,1.28435,134600000.0
2009-03-04 16:53:00,1.2844,1.2845,1.28375,1.2842,215600000.0
2009-03-04 16:54:00,1.2842,1.2843,1.2833,1.2838,123800000.0
2009-03-04 16:55:00,1.28375,1.284,1.28365,1.284,111400000.0
2009-03-04 16:56:00,1.2839,1.284,1.28335,1.2836,94400000.0
2009-03-04 16:57:00,1.2836,1.2836,1.28295,1.2836,106400000.0
2009-03-04 16:58:00,1.2835,1.2836,1.2834,1.2834,119600000.0
2009-03-04 16:59:00,1.2834,1.28375,1.2823,1.28235,238800000.0
2009-03-04 17:00:00,1.28235,1.28295,1.28225,1.28295,97400000.0
2009-03-04 17:01:00,1.28295,1.283,1.28205,1.28205,123280000.0
2009-03-04 17:02:00,1.28225,1.2826,1.282,1.28255,111400000.0
2009-03-04 17:03:00,1.28255,1.28265,1.28225,1.2824,77400000.0
2009-03-04 17:04:00,1.28235,1.2825,1.2822,1.2823,74600000.0
2009-03-04 17:05:00,1.2823,1.28245,1.28115,1.2813,99600000.0
2009-03-04 17:06:00,1.28125,1.2814,1.28,1.28015,132200000.0
2009-03-04 17:07:00,1.2802,1.281,1.28015,1.28085,172560000.0
2009-03-04 17:08:00,1.28085,1.2815,1.28065,1.2808,158980000.0
2009-03-04 17:09:00,1.2807,1.2812,1.2807,1.28115,76000000.0
2009-03-04 17:10:00,1.28115,1.28205,1.28115,1.28195,61200000.0
2009-03-04 17:11:00,1.28205,1.2835,1.28205,1.283,158400000.0
2009-03-04 17:12:00,1.283,1.2832,1.28275,1.2832,165800000.0
2009-03-04 17:13:00,1.2832,1.2834,1.28305,1.2833,92800000.0
2009-03-04 17:14:00,1.28325,1.28415,1.28305,1.28385,61400000.0
2009-03-04 17:15:00,1.28385,1.2844,1.28375,1.2843,158000000.0
2009-03-04 17:16:00,1.2844,1.28595,1.2844,1.2851,136400000.0
2009-03-04 17:17:00,1.2851,1.2853,1.28505,1.28515,59600000.0
2009-03-04 17:18:00,1.2851,1.28515,1.2848,1.2848,41600000.0
2009-03-04 17:19:00,1.28475,1.28515,1.28455,1.2848,111000000.0
2009-03-04 17:20:00,1.2848,1.28575,1.28475,1.2857,87600000.0
2009-03-04 17:21:00,1.2857,1.28585,1.2851,1.28535,177600000.0
2009-03-04 17:22:00,1.2855,1.2856,1.28525,1.2854,127200000.0
2009-03-04 17:23:00,1.2854,1.2858,1.2853,1.28555,112200000.0
2009-03-04 17:24:00,1.28555,1.2857,1.28525,1.2854,240500001.0
2009-03-04 17:25:00,1.2854,1.28545,1.2849,1.285,104400000.0
2009-03-04 17:26:00,1.2849,1.2849,1.2838,1.28475,164200000.0
2009-03-04 17:27:00,1.28475,1.285,1.2846,1.28485,133600000.0
2009-03-04 17:28:00,1.2849,1.2853,1.28485,1.2851,154600000.0
2009-03-04 17:29:00,1.28515,1.28525,1.28425,1.28425,147200000.0
2009-03-04 17:30:00,1.2843,1.285,1.2836,1.28425,143200000.0
2009-03-04 17:31:00,1.28425,1.2844,1.284,1.2844,100400000.0
2009-03-04 17:32:00,1.28445,1.28465,1.28395,1.28405,106400000.0
2009-03-04 17:33:00,1.28415,1.28415,1.2837,1.28385,80800000.0
2009-03-04 17:34:00,1.2839,1.28455,1.2839,1.28455,111200000.0
2009-03-04 17:35:00,1.28465,1.2848,1.28435,1.2848,119200000.0
2009-03-04 17:36:00,1.2848,1.2851,1.2845,1.2849,52400000.0
2009-03-04 17:37:00,1.2849,1.2849,1.2845,1.2848,70400000.0
2009-03-04 17:38:00,1.2848,1.28495,1.2844,1.2847,110200000.0
2009-03-04 17:39:00,1.2847,1.2847,1.28385,1.2846,97100000.0
2009-03-04 17:40:00,1.28455,1.28485,1.28435,1.2848,95000000.0
2009-03-04 17:41:00,1.2848,1.2848,1.28425,1.28425,114400000.0
2009-03-04 17:42:00,1.2842,1.28435,1.28395,1.2843,97600000.0
2009-03-04 17:43:00,1.2843,1.2844,1.28405,1.2842,73200000.0
2009-03-04 17:44:00,1.28425,1.28435,1.2841,1.28415,88400000.0
2009-03-04 17:45:00,1.28425,1.28425,1.28405,1.28405,87600000.0
2009-03-04 17:46:00,1.28405,1.2841,1.2837,1.2839,110000000.0
2009-03-04 17:47:00,1.28395,1.28425,1.28365,1.28395,179000000.0
2009-03-04 17:48:00,1.28405,1.28425,1.28395,1.2841,97600000.0
2009-03-04 17:49:00,1.28415,1.28415,1.28365,1.28365,77800000.0
2009-03-04 17:50:00,1.2839,1.28515,1.2839,1.28475,156000000.0
2009-03-04 17:51:00,1.28475,1.285,1.2842,1.2842,174600000.0
2009-03-04 17:52:00,1.28435,1.28445,1.284,1.28405,94400000.0
2009-03-04 17:53:00,1.28405,1.2841,1.2838,1.2838,84000000.0
2009-03-04 17:54:00,1.28385,1.2846,1.28385,1.2846,100800000.0
2009-03-04 17:55:00,1.28465,1.28495,1.28445,1.28485,84200000.0
2009-03-04 17:56:00,1.2849,1.2853,1.2847,1.28515,99400000.0
2009-03-04 17:57:00,1.28515,1.28595,1.2849,1.28575,166200000.0
2009-03-04 17:58:00,1.2858,1.28585,1.2852,1.2852,138600000.0
2009-03-04 17:59:00,1.28525,1.28545,1.2846,1.28495,206600000.0
2009-03-04 18:00:00,1.28495,1.285,1.28445,1.28455,224600000.0
2009-03-04 18:01:00,1.28455,1.28455,1.28425,1.28445,95800000.0
2009-03-04 18:02:00,1.2844,1.28465,1.2841,1.28425,83200000.0
2009-03-04 18:03:00,1.28435,1.28455,1.28425,1.28445,98800000.0
2009-03-04 18:04:00,1.28445,1.2845,1.28405,1.2843,145600000.0
2009-03-04 18:05:00,1.28435,1.28445,1.28395,1.28395,159000000.0
2009-03-04 18:06:00,1.28395,1.284,1.28355,1.2838,102800000.0
2009-03-04 18:07:00,1.28375,1.28385,1.283,1.28325,136800000.0
2009-03-04 18:08:00,1.2832,1.2833,1.28235,1.28235,139300000.0
2009-03-04 18:09:00,1.2825,1.28255,1.28225,1.28255,107600000.0
2009-03-04 18:10:00,1.28255,1.28285,1.2824,1.2824,150200000.0
2009-03-04 18:11:00,1.2825,1.2825,1.2822,1.2823,125200000.0
2009-03-04 18:12:00,1.28235,1.28295,1.28235,1.2829,179200000.0
2009-03-04 18:13:00,1.2829,1.2829,1.2824,1.28245,104600000.0
2009-03-04 18:14:00,1.2825,1.2829,1.28245,1.28255,114000000.0
2009-03-04 18:15:00,1.28255,1.2827,1.28225,1.2827,122400000.0
2009-03-04 18:16:00,1.2827,1.28295,1.28245,1.28245,90400000.0
2009-03-04 18:17:00,1.28255,1.28295,1.28255,1.28295,117400000.0
2009-03-04 18:18:00,1.2829,1.28345,1.28285,1.28325,115000000.0
2009-03-04 18:19:00,1.2833,1.2838,1.283,1.2838,118600000.0
2009-03-04 18:20:00,1.28375,1.28375,1.283,1.28305,121600000.0
2009-03-04 18:21:00,1.28305,1.28395,1.2822,1.28245,269400000.0
2009-03-04 18:22:00,1.2826,1.28305,1.28235,1.28295,105600000.0
2009-03-04 18:23:00,1.28295,1.28295,1.28215,1.2825,105000000.0
2009-03-04 18:24:00,1.28255,1.28295,1.2822,1.28275,160000000.0
2009-03-04 18:25:00,1.28275,1.28295,1.28255,1.2827,112000000.0
2009-03-04 18:26:00,1.28275,1.28275,1.2823,1.2825,101000000.0
2009-03-04 18:27:00,1.28255,1.28265,1.2825,1.2825,79600000.0
2009-03-04 18:28:00,1.2825,1.28255,1.2822,1.2822,122200000.0
2009-03-04 18:29:00,1.2822,1.2822,1.27905,1.2797,176440000.0
2009-03-04 18:30:00,1.2796,1.2796,1.2781,1.2782,196800000.0
2009-03-04 18:31:00,1.27825,1.2787,1.2781,1.27815,212800000.0
2009-03-04 18:32:00,1.2782,1.27955,1.2781,1.27935,205800000.0
2009-03-04 18:33:00,1.27935,1.27945,1.27815,1.27835,130400000.0
2009-03-04 18:34:00,1.27835,1.27835,1.27715,1.27725,157400001.0
2009-03-04 18:35:00,1.2773,1.2783,1.2771,1.2783,182800000.0
2009-03-04 18:36:00,1.2783,1.27855,1.2769,1.27705,197400000.0
2009-03-04 18:37:00,1.2771,1.2771,1.2761,1.2765,385000000.0
2009-03-04 18:38:00,1.27655,1.27715,1.27645,1.2766,248399999.0
2009-03-04 18:39:00,1.2766,1.27705,1.2764,1.27695,162400001.0
2009-03-04 18:40:00,1.277,1.27745,1.27685,1.2774,186399999.0
2009-03-04 18:41:00,1.2774,1.27795,1.27725,1.27765,125600000.0
2009-03-04 18:42:00,1.27765,1.2787,1.27755,1.2786,137400000.0
2009-03-04 18:43:00,1.2786,1.27895,1.2782,1.27875,156200000.0
2009-03-04 18:44:00,1.27875,1.27885,1.2783,1.27875,82800000.0
2009-03-04 18:45:00,1.2788,1.279,1.27825,1.27895,76000000.0
2009-03-04 18:46:00,1.27905,1.27985,1.2785,1.27985,132600000.0
2009-03-04 18:47:00,1.27985,1.2804,1.27975,1.27985,94600000.0
2009-03-04 18:48:00,1.27985,1.2805,1.27965,1.27995,144000000.0
2009-03-04 18:49:00,1.28,1.28,1.27915,1.2793,185200000.0
2009-03-04 18:50:00,1.2793,1.2793,1.2791,1.2791,48600000.0
2009-03-04 18:51:00,1.2791,1.2791,1.2785,1.2787,77400000.0
2009-03-04 18:52:00,1.2787,1.27915,1.2787,1.2788,95000000.0
2009-03-04 18:53:00,1.2788,1.27985,1.27875,1.27965,110200000.0
2009-03-04 18:54:00,1.2798,1.28005,1.2795,1.27985,113800000.0
2009-03-04 18:55:00,1.27975,1.2798,1.2787,1.27885,60200000.0
2009-03-04 18:56:00,1.27885,1.27885,1.27865,1.27885,30000000.0
2009-03-04 18:57:00,1.27895,1.279,1.27795,1.278,85400000.0
2009-03-04 18:58:00,1.278,1.27825,1.27675,1.2768,204400000.0
2009-03-04 18:59:00,1.2769,1.27695,1.2764,1.2768,220400000.0
2009-03-04 19:00:00,1.27675,1.27675,1.276,1.276,153200000.0
2009-03-04 19:01:00,1.27605,1.27665,1.27605,1.27615,103600000.0
2009-03-04 19:02:00,1.27615,1.2769,1.27615,1.2769,96600000.0
2009-03-04 19:03:00,1.27695,1.27785,1.27695,1.27765,117000000.0
2009-03-04 19:04:00,1.27745,1.27825,1.27725,1.2779,78600000.0
2009-03-04 19:05:00,1.2779,1.27805,1.27775,1.27775,48400000.0
2009-03-04 19:06:00,1.2777,1.2777,1.2769,1.27715,85800000.0
2009-03-04 19:07:00,1.27715,1.27775,1.27715,1.27765,46800000.0
2009-03-04 19:08:00,1.27765,1.2779,1.27755,1.27785,214400000.0
2009-03-04 19:09:00,1.27785,1.278,1.27785,1.278,89200000.0
2009-03-04 19:10:00,1.278,1.2781,1.2779,1.27795,35600000.0
2009-03-04 19:11:00,1.2779,1.27845,1.2776,1.27845,87600000.0
2009-03-04 19:12:00,1.27845,1.27955,1.27835,1.27895,214200000.0
2009-03-04 19:13:00,1.27895,1.27945,1.27885,1.2791,122400000.0
2009-03-04 19:14:00,1.2791,1.27935,1.27875,1.2789,80200000.0
2009-03-04 19:15:00,1.279,1.2791,1.27885,1.279,37000000.0
2009-03-04 19:16:00,1.279,1.27955,1.279,1.27945,92400000.0
2009-03-04 19:17:00,1.2795,1.27955,1.279,1.2794,36800000.0
2009-03-04 19:18:00,1.27955,1.27955,1.27895,1.27915,20600000.0
2009-03-04 19:19:00,1.27915,1.2793,1.2791,1.27915,28600000.0
2009-03-04 19:20:00,1.27925,1.2793,1.27915,1.27915,37400000.0
2009-03-04 19:21:00,1.27915,1.27935,1.2791,1.2791,25600000.0
2009-03-04 19:22:00,1.2791,1.2791,1.2785,1.27855,44800000.0
2009-03-04 19:23:00,1.2785,1.2785,1.27805,1.2783,38400000.0
2009-03-04 19:24:00,1.2783,1.2787,1.2783,1.27855,62600000.0
2009-03-04 19:25:00,1.2785,1.2791,1.27845,1.2791,120000000.0
2009-03-04 19:26:00,1.27905,1.27905,1.27825,1.27835,78400000.0
2009-03-04 19:27:00,1.27845,1.2792,1.27835,1.2792,58200000.0
2009-03-04 19:28:00,1.27905,1.2794,1.2788,1.27915,89600000.0
2009-03-04 19:29:00,1.2792,1.2793,1.2791,1.2793,15000000.0
2009-03-04 19:30:00,1.27935,1.2798,1.27915,1.2798,39000000.0
2009-03-04 19:31:00,1.2798,1.28055,1.27975,1.28055,78600000.0
2009-03-04 19:32:00,1.2806,1.2806,1.28,1.2802,66000000.0
2009-03-04 19:33:00,1.2802,1.2803,1.2798,1.2803,89400000.0
2009-03-04 19:34:00,1.2803,1.2803,1.28005,1.2801,45200000.0
2009-03-04 19:35:00,1.2801,1.2803,1.27995,1.2803,43000000.0
2009-03-04 19:36:00,1.28035,1.2808,1.28035,1.28075,48800000.0
2009-03-04 19:37:00,1.2807,1.28075,1.2802,1.2803,38160000.0
2009-03-04 19:38:00,1.28035,1.28035,1.27975,1.27975,67000000.0
2009-03-04 19:39:00,1.27975,1.27995,1.2797,1.2798,38200000.0
2009-03-04 19:40:00,1.27975,1.27975,1.2791,1.27935,44080000.0
2009-03-04 19:41:00,1.27935,1.27965,1.279,1.27965,36400000.0
2009-03-04 19:42:00,1.27965,1.27995,1.27965,1.27995,38800000.0
2009-03-04 19:43:00,1.27995,1.27995,1.27935,1.27935,33000000.0
2009-03-04 19:44:00,1.2793,1.27965,1.27925,1.2796,44600000.0
2009-03-04 19:45:00,1.2796,1.2796,1.2794,1.2796,55400000.0
2009-03-04 19:46:00,1.2796,1.2804,1.2796,1.2804,96200000.0
2009-03-04 19:47:00,1.28045,1.28045,1.27995,1.28,45400000.0
2009-03-04 19:48:00,1.28005,1.28055,1.28005,1.2804,118600000.0
2009-03-04 19:49:00,1.2804,1.28155,1.2804,1.28155,165000000.0
2009-03-04 19:50:00,1.28155,1.28265,1.28115,1.28115,156000000.0
2009-03-04 19:51:00,1.28115,1.28115,1.28025,1.28065,131000000.0
2009-03-04 19:52:00,1.2806,1.2809,1.28035,1.2807,134200000.0
2009-03-04 19:53:00,1.2807,1.2807,1.28035,1.28055,43200000.0
2009-03-04 19:54:00,1.28045,1.2806,1.2803,1.2803,44600000.0
2009-03-04 19:55:00,1.28035,1.28045,1.2802,1.2803,51600000.0
2009-03-04 19:56:00,1.2804,1.28085,1.2803,1.28085,208000000.0
2009-03-04 19:57:00,1.28085,1.28105,1.2802,1.28035,155200000.0
2009-03-04 19:58:00,1.28035,1.2804,1.28025,1.28035,59600000.0
2009-03-04 19:59:00,1.28035,1.28035,1.2794,1.28015,112000000.0
2009-03-04 20:00:00,1.2802,1.28035,1.2802,1.28025,20400000.0
2009-03-04 20:01:00,1.28025,1.28025,1.27995,1.27995,16800000.0
2009-03-04 20:02:00,1.27995,1.28035,1.27925,1.2793,81800000.0
2009-03-04 20:03:00,1.2793,1.27975,1.2793,1.2796,112200000.0
2009-03-04 20:04:00,1.2797,1.28005,1.2797,1.28,27000000.0
2009-03-04 20:05:00,1.28005,1.2803,1.28005,1.28025,26800000.0
2009-03-04 20:06:00,1.28025,1.2803,1.28,1.2803,15200000.0
2009-03-04 20:07:00,1.28045,1.2807,1.28015,1.2802,70200000.0
2009-03-04 20:08:00,1.28025,1.28055,1.28025,1.28045,25200000.0
2009-03-04 20:09:00,1.28045,1.28045,1.28045,1.28045,36400000.0
2009-03-04 20:10:00,1.28045,1.28045,1.28,1.28,21200000.0
2009-03-04 20:11:00,1.2799,1.2799,1.27855,1.27895,104200000.0
2009-03-04 20:12:00,1.27895,1.2799,1.27895,1.27985,74800000.0
2009-03-04 20:13:00,1.27985,1.28025,1.27945,1.28025,66600000.0
2009-03-04 20:14:00,1.2802,1.28025,1.2802,1.2802,30400000.0
2009-03-04 20:15:00,1.28025,1.2807,1.2802,1.28025,76200000.0
2009-03-04 20:16:00,1.2802,1.28025,1.28015,1.2802,20800000.0
2009-03-04 20:17:00,1.2802,1.2802,1.2802,1.2802,6000000.0
2009-03-04 20:18:00,1.2802,1.2806,1.2802,1.2802,86400000.0
2009-03-04 20:19:00,1.2802,1.28085,1.2802,1.2806,41200000.0
2009-03-04 20:20:00,1.2806,1.281,1.2806,1.28075,34600000.0
2009-03-04 20:21:00,1.28075,1.281,1.28075,1.28095,45200000.0
2009-03-04 20:22:00,1.2809,1.2809,1.28035,1.28035,41400000.0
2009-03-04 20:23:00,1.2804,1.28055,1.2803,1.28045,48800000.0
2009-03-04 20:24:00,1.28045,1.28055,1.28045,1.28055,27000000.0
2009-03-04 20:25:00,1.28045,1.28055,1.28045,1.28055,13600000.0
2009-03-04 20:26:00,1.2805,1.28055,1.2802,1.2804,30400000.0
2009-03-04 20:27:00,1.2803,1.28075,1.2803,1.28075,36600000.0
2009-03-04 20:28:00,1.2807,1.2807,1.27925,1.2796,79900000.0
2009-03-04 20:29:00,1.27965,1.2798,1.27955,1.27955,50000000.0
2009-03-04 20:30:00,1.27965,1.27975,1.2792,1.2793,63200000.0
2009-03-04 20:31:00,1.2793,1.27945,1.2792,1.2792,39400000.0
2009-03-04 20:32:00,1.2792,1.2792,1.27875,1.27885,181800000.0
2009-03-04 20:33:00,1.27885,1.2792,1.27885,1.2792,36400000.0
2009-03-04 20:34:00,1.2792,1.2792,1.279,1.2791,36400000.0
2009-03-04 20:35:00,1.2791,1.2792,1.2791,1.2791,15800000.0
2009-03-04 20:36:00,1.2791,1.2791,1.2788,1.27885,46800000.0
2009-03-04 20:37:00,1.27885,1.27915,1.27875,1.27895,75600000.0
2009-03-04 20:38:00,1.27895,1.2796,1.27885,1.2796,44600000.0
2009-03-04 20:39:00,1.2796,1.27985,1.2794,1.27965,66000000.0
2009-03-04 20:40:00,1.2797,1.2798,1.2797,1.2798,15000000.0
2009-03-04 20:41:00,1.2798,1.2798,1.2793,1.27945,28000000.0
2009-03-04 20:42:00,1.27935,1.27955,1.27935,1.27955,32400000.0
2009-03-04 20:43:00,1.27965,1.27975,1.27945,1.27965,59400000.0
2009-03-04 20:44:00,1.27965,1.27965,1.279,1.279,36000000.0
2009-03-04 20:45:00,1.27905,1.2793,1.27885,1.27885,57200000.0
2009-03-04 20:46:00,1.27885,1.27885,1.27805,1.2781,61000000.0
2009-03-04 20:47:00,1.2781,1.27875,1.2781,1.27815,83000000.0
2009-03-04 20:48:00,1.27815,1.27815,1.27795,1.2781,40800000.0
2009-03-04 20:49:00,1.2781,1.2788,1.2781,1.2788,48400000.0
2009-03-04 20:50:00,1.2788,1.279,1.27865,1.2787,34000000.0
2009-03-04 20:51:00,1.2787,1.2787,1.2779,1.27795,28200000.0
2009-03-04 20:52:00,1.27795,1.2781,1.2778,1.27795,51400000.0
2009-03-04 20:53:00,1.27795,1.27795,1.27765,1.2777,82600000.0
2009-03-04 20:54:00,1.2777,1.2777,1.27705,1.27705,161000000.0
2009-03-04 20:55:00,1.27705,1.27765,1.27705,1.27755,117000000.0
2009-03-04 20:56:00,1.2776,1.27775,1.27755,1.27765,28800000.0
2009-03-04 20:57:00,1.27765,1.2778,1.2775,1.2778,25800000.0
2009-03-04 20:58:00,1.2779,1.2782,1.2779,1.27815,16000000.0
2009-03-04 20:59:00,1.27815,1.2786,1.27815,1.2784,14800000.0
2009-03-04 21:00:00,1.27835,1.27835,1.27695,1.27765,112440000.0
2009-03-04 21:01:00,1.27765,1.27815,1.27765,1.27805,36200000.0
2009-03-04 21:02:00,1.27805,1.2785,1.2779,1.2782,60600000.0
2009-03-04 21:03:00,1.2782,1.2783,1.2778,1.27805,32200000.0
2009-03-04 21:04:00,1.27805,1.27845,1.27805,1.2784,41400000.0
2009-03-04 21:05:00,1.2784,1.2788,1.27825,1.2784,62000000.0
2009-03-04 21:06:00,1.2784,1.27885,1.27835,1.27845,58000000.0
2009-03-04 21:07:00,1.27845,1.27845,1.2774,1.2781,103200000.0
2009-03-04 21:08:00,1.27815,1.27815,1.27745,1.27765,97600000.0
2009-03-04 21:09:00,1.27765,1.27765,1.27745,1.27745,35800000.0
2009-03-04 21:10:00,1.27725,1.27735,1.2769,1.2773,129800000.0
2009-03-04 21:11:00,1.2773,1.2776,1.27695,1.27705,99200000.0
2009-03-04 21:12:00,1.27705,1.27745,1.27705,1.27735,68200000.0
2009-03-04 21:13:00,1.2773,1.27755,1.2772,1.27745,217400000.0
2009-03-04 21:14:00,1.27745,1.27755,1.27745,1.27755,93800000.0
2009-03-04 21:15:00,1.27755,1.27775,1.27755,1.27775,134200000.0
2009-03-04 21:16:00,1.27775,1.27775,1.277,1.277,127200000.0
2009-03-04 21:17:00,1.277,1.27715,1.27695,1.27695,57600000.0
2009-03-04 21:18:00,1.27685,1.27705,1.2768,1.277,138000000.0
2009-03-04 21:19:00,1.2768,1.2768,1.2761,1.27645,89400000.0
2009-03-04 21:20:00,1.27645,1.27665,1.2764,1.27645,67600000.0
2009-03-04 21:21:00,1.27645,1.2773,1.27645,1.2772,76600000.0
2009-03-04 21:22:00,1.2772,1.27735,1.27715,1.2772,34400000.0
2009-03-04 21:23:00,1.2772,1.2772,1.2769,1.2771,59000000.0
2009-03-04 21:24:00,1.27705,1.27705,1.27625,1.27685,109800000.0
2009-03-04 21:25:00,1.27685,1.27685,1.2765,1.2765,40600000.0
2009-03-04 21:26:00,1.27645,1.27775,1.27645,1.2774,141600000.0
2009-03-04 21:27:00,1.27735,1.27765,1.27735,1.2774,67200000.0
2009-03-04 21:28:00,1.2774,1.27765,1.27735,1.27765,44800000.0
2009-03-04 21:29:00,1.2776,1.2778,1.2773,1.2773,39600000.0
2009-03-04 21:30:00,1.27735,1.27745,1.27735,1.27745,39800000.0
2009-03-04 21:31:00,1.2774,1.27745,1.27675,1.27695,77800000.0
2009-03-04 21:32:00,1.27695,1.27695,1.27685,1.27695,56800000.0
2009-03-04 21:33:00,1.27695,1.27715,1.27695,1.277,55200000.0
2009-03-04 21:34:00,1.277,1.277,1.27655,1.2766,30800000.0
2009-03-04 21:35:00,1.27665,1.27675,1.27665,1.2767,20200000.0
2009-03-04 21:36:00,1.27675,1.27695,1.2764,1.27655,89400000.0
2009-03-04 21:37:00,1.27655,1.27655,1.27645,1.27645,13200000.0
2009-03-04 21:38:00,1.27645,1.27645,1.27495,1.27505,104200000.0
2009-03-04 21:39:00,1.275,1.27555,1.275,1.2754,56800000.0
2009-03-04 21:40:00,1.2755,1.276,1.2755,1.2758,51600000.0
2009-03-04 21:41:00,1.2758,1.2758,1.2755,1.2755,47400000.0
2009-03-04 21:42:00,1.2755,1.27565,1.27505,1.27505,108800000.0
2009-03-04 21:43:00,1.27505,1.27545,1.275,1.275,151200000.0
2009-03-04 21:44:00,1.275,1.275,1.2736,1.27385,111800000.0
2009-03-04 21:45:00,1.27385,1.274,1.27295,1.2732,156200000.0
2009-03-04 21:46:00,1.2733,1.2737,1.27315,1.2732,86600000.0
2009-03-04 21:47:00,1.2733,1.27385,1.27315,1.2737,141000000.0
2009-03-04 21:48:00,1.2737,1.2747,1.2732,1.27345,155800000.0
2009-03-04 21:49:00,1.2735,1.2744,1.27345,1.27405,98600000.0
2009-03-04 21:50:00,1.2741,1.2744,1.2741,1.27435,110000000.0
2009-03-04 21:51:00,1.27435,1.27445,1.2741,1.27415,87800000.0
2009-03-04 21:52:00,1.2742,1.27485,1.2739,1.2747,87200000.0
2009-03-04 21:53:00,1.2747,1.27475,1.27435,1.27435,73600000.0
2009-03-04 21:54:00,1.27435,1.27435,1.27415,1.2742,101400000.0
2009-03-04 21:55:00,1.27425,1.27435,1.27355,1.27355,107400000.0
2009-03-04 21:56:00,1.27365,1.2738,1.27365,1.2737,80400000.0
2009-03-04 21:57:00,1.2737,1.2745,1.2737,1.27445,176400000.0
2009-03-04 21:58:00,1.2744,1.27485,1.2743,1.2747,50000000.0
2009-03-04 21:59:00,1.27485,1.27555,1.2734,1.2735,79800000.0
2009-03-04 22:00:00,1.2735,1.27415,1.2734,1.27415,85200000.0
2009-03-04 22:01:00,1.2743,1.27445,1.27415,1.2742,36200000.0
2009-03-04 22:02:00,1.27415,1.27435,1.27405,1.2743,48600000.0
2009-03-04 22:03:00,1.2743,1.2748,1.2743,1.27465,25000000.0
2009-03-04 22:04:00,1.2747,1.275,1.27445,1.2745,56200000.0
2009-03-04 22:05:00,1.2745,1.2747,1.27405,1.2741,51800000.0
2009-03-04 22:06:00,1.2741,1.2742,1.2741,1.2741,27000000.0
2009-03-04 22:07:00,1.2741,1.2742,1.2741,1.2741,14200000.0
2009-03-04 22:08:00,1.2741,1.2742,1.2741,1.2741,16200000.0
2009-03-04 22:09:00,1.2741,1.2741,1.2741,1.2741,4000000.0
2009-03-04 22:10:00,1.2741,1.2741,1.27305,1.2738,107600000.0
2009-03-04 22:11:00,1.27375,1.27385,1.27315,1.27335,77400000.0
2009-03-04 22:12:00,1.2734,1.27355,1.2725,1.27255,88820000.0
2009-03-04 22:13:00,1.2726,1.27295,1.2725,1.27295,62000000.0
2009-03-04 22:14:00,1.2729,1.2731,1.27265,1.27275,40200000.0
2009-03-04 22:15:00,1.27275,1.27285,1.27255,1.2726,53000000.0
2009-03-04 22:16:00,1.2727,1.2727,1.27245,1.27245,54200000.0
2009-03-04 22:17:00,1.27245,1.27245,1.2715,1.2718,110200000.0
2009-03-04 22:18:00,1.2718,1.27195,1.2716,1.27195,77200000.0
2009-03-04 22:19:00,1.2719,1.27215,1.27105,1.27215,125600000.0
2009-03-04 22:20:00,1.2722,1.2724,1.27195,1.2724,52300000.0
2009-03-04 22:21:00,1.2724,1.27315,1.27215,1.2728,62800000.0
2009-03-04 22:22:00,1.2728,1.2732,1.2727,1.273,59800000.0
2009-03-04 22:23:00,1.27305,1.2735,1.27305,1.2733,79600000.0
2009-03-04 22:24:00,1.27325,1.2742,1.27265,1.27325,98000000.0
2009-03-04 22:25:00,1.27325,1.27325,1.2726,1.27275,45800000.0
2009-03-04 22:26:00,1.27285,1.27325,1.27285,1.27305,62800000.0
2009-03-04 22:27:00,1.27305,1.27325,1.2729,1.2729,66000000.0
2009-03-04 22:28:00,1.2731,1.27315,1.2729,1.273,39800000.0
2009-03-04 22:29:00,1.27295,1.273,1.27295,1.273,12200000.0
2009-03-04 22:30:00,1.273,1.27315,1.2727,1.2727,30200000.0
2009-03-04 22:31:00,1.2727,1.2727,1.27245,1.2727,82400000.0
2009-03-04 22:32:00,1.27275,1.2731,1.2727,1.2731,40200000.0
2009-03-04 22:33:00,1.2731,1.2731,1.27295,1.27295,22800000.0
2009-03-04 22:34:00,1.27285,1.27325,1.2728,1.27325,24000000.0
2009-03-04 22:35:00,1.27325,1.27345,1.27275,1.27345,82800000.0
2009-03-04 22:36:00,1.27335,1.27345,1.27305,1.2734,78000000.0
2009-03-04 22:37:00,1.2734,1.27395,1.273,1.2734,53200000.0
2009-03-04 22:38:00,1.2734,1.274,1.2734,1.2737,93800000.0
2009-03-04 22:39:00,1.2737,1.27375,1.2735,1.2735,33400000.0
2009-03-04 22:40:00,1.27355,1.27365,1.27345,1.27355,47600000.0
2009-03-04 22:41:00,1.27355,1.27365,1.27355,1.27355,16000000.0
2009-03-04 22:42:00,1.2735,1.27375,1.27345,1.27345,40400000.0
2009-03-04 22:43:00,1.27345,1.27375,1.27335,1.27335,32800000.0
2009-03-04 22:44:00,1.27335,1.2738,1.27335,1.2738,38800000.0
2009-03-04 22:45:00,1.2739,1.2739,1.2737,1.27375,54200000.0
2009-03-04 22:46:00,1.2738,1.27395,1.27375,1.2738,17400000.0
2009-03-04 22:47:00,1.2739,1.2741,1.2739,1.2741,12200000.0
2009-03-04 22:48:00,1.274,1.27405,1.274,1.27405,5600000.0
2009-03-04 22:49:00,1.27405,1.2741,1.274,1.274,19200000.0
2009-03-04 22:50:00,1.27405,1.27405,1.2738,1.27385,13000000.0
2009-03-04 22:51:00,1.27385,1.2742,1.27385,1.27415,14800000.0
2009-03-04 22:52:00,1.27415,1.2742,1.274,1.274,18600000.0
2009-03-04 22:53:00,1.274,1.27405,1.2737,1.27395,28800000.0
2009-03-04 22:54:00,1.27415,1.27425,1.27395,1.2741,20000000.0
2009-03-04 22:55:00,1.27415,1.27455,1.27405,1.27425,25400000.0
2009-03-04 22:56:00,1.27445,1.27465,1.2742,1.27455,34000000.0
2009-03-04 22:57:00,1.27455,1.2752,1.27455,1.27475,80200000.0
2009-03-04 22:58:00,1.27475,1.2749,1.27435,1.2748,44200000.0
2009-03-04 22:59:00,1.2749,1.275,1.2748,1.27495,22000000.0
2009-03-04 23:00:00,1.2751,1.27515,1.2741,1.2744,47800000.0
2009-03-04 23:01:00,1.2744,1.2747,1.27435,1.27465,28200000.0
2009-03-04 23:02:00,1.27465,1.27465,1.27395,1.2742,100400000.0
2009-03-04 23:03:00,1.27425,1.27435,1.2739,1.2742,71400000.0
2009-03-04 23:04:00,1.2742,1.2742,1.2739,1.2741,24800000.0
2009-03-04 23:05:00,1.2742,1.27445,1.27405,1.2742,54600000.0
2009-03-04 23:06:00,1.27425,1.27465,1.27425,1.27465,31800000.0
2009-03-04 23:07:00,1.27465,1.27485,1.27395,1.2745,68600000.0
2009-03-04 23:08:00,1.27455,1.27455,1.2742,1.27435,29600000.0
2009-03-04 23:09:00,1.27395,1.27435,1.27395,1.27425,53800000.0
2009-03-04 23:10:00,1.27425,1.27435,1.27425,1.27425,110000000.0
2009-03-04 23:11:00,1.27435,1.27465,1.27425,1.27425,86200000.0
2009-03-04 23:12:00,1.27425,1.27435,1.27425,1.27425,30000000.0
2009-03-04 23:13:00,1.27425,1.27465,1.27425,1.27465,50400000.0
2009-03-04 23:14:00,1.27465,1.27485,1.27405,1.27425,56800000.0
2009-03-04 23:15:00,1.27445,1.27455,1.27415,1.27415,5000000.0
2009-03-04 23:16:00,1.27425,1.27435,1.27425,1.27425,21600000.0
2009-03-04 23:17:00,1.27435,1.27445,1.27435,1.27445,13600000.0
2009-03-04 23:18:00,1.27445,1.27455,1.27445,1.2745,96000000.0
2009-03-04 23:19:00,1.27445,1.27445,1.2743,1.2743,16400000.0
2009-03-04 23:20:00,1.2745,1.2747,1.27415,1.2743,7000000.0
2009-03-04 23:21:00,1.2743,1.2743,1.27425,1.27425,5200000.0
2009-03-04 23:22:00,1.2742,1.2742,1.2742,1.2742,4000000.0
2009-03-04 23:23:00,1.2743,1.2743,1.2743,1.2743,1000000.0
2009-03-04 23:24:00,1.2742,1.2742,1.274,1.274,4400000.0
2009-03-04 23:25:00,1.27405,1.27405,1.27405,1.27405,1000000.0
2009-03-04 23:26:00,1.274,1.27405,1.2739,1.2739,28400000.0
2009-03-04 23:27:00,1.2739,1.27395,1.27385,1.2739,28600000.0
2009-03-04 23:28:00,1.2739,1.2739,1.2739,1.2739,6000000.0
2009-03-04 23:29:00,1.2739,1.27405,1.2732,1.2738,71800000.0
2009-03-04 23:30:00,1.2738,1.27395,1.27345,1.27395,53400000.0
2009-03-04 23:31:00,1.27395,1.27395,1.27395,1.27395,2000000.0
2009-03-04 23:32:00,1.274,1.2741,1.274,1.2741,6600000.0
2009-03-04 23:33:00,1.27415,1.27445,1.27415,1.2742,19000000.0
2009-03-04 23:34:00,1.27425,1.2745,1.27425,1.27445,115000000.0
2009-03-04 23:35:00,1.27445,1.27455,1.27405,1.2741,82200000.0
2009-03-04 23:36:00,1.27405,1.2741,1.2737,1.2741,33300000.0
2009-03-04 23:37:00,1.2741,1.2741,1.27365,1.27365,7000000.0
2009-03-04 23:38:00,1.2737,1.27385,1.27345,1.27345,8000000.0
2009-03-04 23:39:00,1.2736,1.2737,1.27325,1.2737,14000000.0
2009-03-04 23:40:00,1.27385,1.2742,1.2737,1.2742,22600000.0
2009-03-04 23:41:00,1.27435,1.27445,1.2741,1.27435,60400000.0
2009-03-04 23:42:00,1.27435,1.27435,1.2741,1.2742,57400000.0
2009-03-04 23:43:00,1.2742,1.2742,1.2742,1.2742,3000000.0
2009-03-04 23:44:00,1.27425,1.2743,1.27415,1.27425,56800000.0
2009-03-04 23:45:00,1.27425,1.2743,1.27425,1.2743,23800000.0
2009-03-04 23:46:00,1.27425,1.27425,1.27415,1.2742,18800000.0
2009-03-04 23:47:00,1.2744,1.27475,1.27395,1.2742,53400000.0
2009-03-04 23:48:00,1.2742,1.2744,1.2741,1.27425,12000000.0
2009-03-04 23:49:00,1.27425,1.27445,1.27425,1.27425,21200000.0
2009-03-04 23:50:00,1.27425,1.27445,1.2741,1.2742,18400000.0
2009-03-04 23:51:00,1.27435,1.27445,1.27435,1.27445,4800000.0
2009-03-04 23:52:00,1.27445,1.27455,1.27445,1.27455,6600000.0
2009-03-04 23:53:00,1.27455,1.27455,1.2745,1.2745,8000000.0
2009-03-04 23:54:00,1.2745,1.2746,1.27445,1.2745,4600000.0
2009-03-04 23:55:00,1.2745,1.2745,1.2745,1.2745,1000000.0
2009-03-04 23:56:00,1.2745,1.2746,1.2745,1.27455,10400000.0
2009-03-04 23:57:00,1.2745,1.2745,1.2745,1.2745,1200000.0
2009-03-04 23:58:00,1.2745,1.2745,1.27285,1.2731,24200000.0
2009-03-04 23:59:00,1.27315,1.27315,1.27215,1.27275,33400000.0
2009-03-05 00:00:00,1.2728,1.2728,1.2728,1.2728,1000000.0
2009-03-05 00:01:00,1.27285,1.27301,1.27253,1.273,15600000.0
2009-03-05 00:02:00,1.27292,1.27292,1.27216,1.2727,11400000.0
2009-03-05 00:03:00,1.27298,1.27298,1.27266,1.27288,10800000.0
2009-03-05 00:04:00,1.27291,1.27291,1.27217,1.27267,23600000.0
2009-03-05 00:05:00,1.27295,1.273,1.2729,1.273,10000000.0
2009-03-05 00:06:00,1.27267,1.2728,1.27255,1.2728,10400000.0
2009-03-05 00:07:00,1.273,1.273,1.2724,1.2725,33400000.0
2009-03-05 00:08:00,1.27275,1.27305,1.27275,1.27305,4000000.0
2009-03-05 00:09:00,1.27246,1.27291,1.27244,1.27291,29400000.0
2009-03-05 00:10:00,1.273,1.273,1.27265,1.27265,5200000.0
2009-03-05 00:11:00,1.27265,1.27265,1.27245,1.2726,15000000.0
2009-03-05 00:12:00,1.2724,1.2724,1.2724,1.2724,19799999.0
2009-03-05 00:13:00,1.27255,1.27255,1.27255,1.27255,1000000.0
2009-03-05 00:14:00,1.27245,1.27245,1.27245,1.27245,1600000.0
2009-03-05 00:15:00,1.27268,1.27268,1.27241,1.27247,54400000.0
2009-03-05 00:16:00,1.2725,1.27265,1.2725,1.27265,3000000.0
2009-03-05 00:17:00,1.27265,1.27265,1.27255,1.27265,7000000.0
2009-03-05 00:18:00,1.27203,1.27225,1.272,1.27209,72600000.0
2009-03-05 00:19:00,1.27222,1.27222,1.27184,1.27186,33400000.0
2009-03-05 00:20:00,1.2725,1.27255,1.2725,1.27255,8000000.0
2009-03-05 00:21:00,1.27245,1.27245,1.27245,1.27245,1600000.0
2009-03-05 00:22:00,1.2725,1.27265,1.2725,1.27265,3000000.0
2009-03-05 00:23:00,1.27255,1.2729,1.27255,1.2729,5200000.0
2009-03-05 00:24:00,1.2727,1.2727,1.2722,1.2724,36600000.0
2009-03-05 00:25:00,1.2724,1.27265,1.2724,1.27265,10400000.0
2009-03-05 00:26:00,1.2725,1.2725,1.27245,1.27245,6000000.0
2009-03-05 00:27:00,1.27245,1.2727,1.27245,1.2727,6000000.0
2009-03-05 00:28:00,1.2725,1.2725,1.2725,1.2725,2200000.0
2009-03-05 00:29:00,1.27255,1.27255,1.27255,1.27255,1000000.0
2009-03-05 00:30:00,1.27265,1.27265,1.27265,1.27265,4000000.0
2009-03-05 00:31:00,1.27265,1.27265,1.27255,1.2726,5000000.0
2009-03-05 00:32:00,1.27305,1.27325,1.27305,1.27325,31200000.0
2009-03-05 00:33:00,1.27315,1.27315,1.27315,1.27315,4000000.0
2009-03-05 00:34:00,1.27311,1.2732,1.27294,1.27316,48500000.0
2009-03-05 00:35:00,1.27292,1.27324,1.27281,1.27281,40000000.0
2009-03-05 00:36:00,1.27252,1.27288,1.27247,1.27288,64900000.0
2009-03-05 00:37:00,1.27315,1.27315,1.27315,1.27315,11200000.0
2009-03-05 00:38:00,1.27289,1.27308,1.27261,1.27265,58200000.0
2009-03-05 00:39:00,1.27257,1.27262,1.27252,1.27252,23000000.0
2009-03-05 00:40:00,1.2732,1.2732,1.2732,1.2732,9800000.0
2009-03-05 00:41:00,1.2732,1.2732,1.2732,1.2732,6400000.0
2009-03-05 00:42:00,1.2732,1.2732,1.2725,1.2729,18600000.0
2009-03-05 00:43:00,1.2729,1.2731,1.2725,1.2731,5400000.0
2009-03-05 00:44:00,1.27255,1.27255,1.27255,1.27255,3400000.0
2009-03-05 00:45:00,1.2725,1.27277,1.27238,1.27258,58200000.0
2009-03-05 00:46:00,1.2724,1.2724,1.27203,1.27232,25400000.0
2009-03-05 00:47:00,1.2731,1.2731,1.2731,1.2731,6000000.0
2009-03-05 00:48:00,1.2731,1.2731,1.2731,1.2731,1200000.0
2009-03-05 00:49:00,1.2731,1.27315,1.2731,1.27315,4400000.0
2009-03-05 00:50:00,1.2731,1.2731,1.2731,1.2731,2200000.0
2009-03-05 00:51:00,1.27315,1.27415,1.27315,1.2735,16000000.0
2009-03-05 00:52:00,1.2738,1.2739,1.2738,1.2738,4000000.0
2009-03-05 00:53:00,1.2737,1.2737,1.2729,1.2734,42400000.0
2009-03-05 00:54:00,1.2734,1.2734,1.2734,1.2734,3000000.0
2009-03-05 00:55:00,1.27285,1.2735,1.27285,1.27345,14200000.0
2009-03-05 00:56:00,1.2736,1.2736,1.2736,1.2736,2000000.0
2009-03-05 00:57:00,1.27282,1.27288,1.27282,1.27288,2000000.0
2009-03-05 00:58:00,1.2736,1.2736,1.27355,1.27355,30000000.0
2009-03-05 00:59:00,1.2736,1.2736,1.2735,1.2736,11000000.0
2009-03-05 01:00:00,1.2736,1.27365,1.27355,1.27355,25000000.0
2009-03-05 01:01:00,1.27355,1.27355,1.2728,1.2734,24400000.0
2009-03-05 01:02:00,1.2734,1.2735,1.2734,1.2734,8000000.0
2009-03-05 01:03:00,1.2733,1.27339,1.27304,1.27334,18000000.0
2009-03-05 01:04:00,1.2734,1.27355,1.2729,1.27345,96200001.0
2009-03-05 01:05:00,1.27365,1.2739,1.27295,1.27325,68399998.0
2009-03-05 01:06:00,1.2731,1.2731,1.2731,1.2731,3200000.0
2009-03-05 01:07:00,1.2733,1.2739,1.2733,1.2739,8000000.0
2009-03-05 01:08:00,1.27395,1.27395,1.27395,1.27395,1000000.0
2009-03-05 01:09:00,1.27284,1.27329,1.27271,1.27325,39000000.0
2009-03-05 01:10:00,1.27334,1.27334,1.273,1.27329,19000000.0
2009-03-05 01:11:00,1.27297,1.27337,1.27291,1.27337,20000000.0
2009-03-05 01:12:00,1.2734,1.27395,1.2733,1.27395,41800001.0
2009-03-05 01:13:00,1.27323,1.27323,1.27295,1.27295,4200000.0
2009-03-05 01:14:00,1.27339,1.27373,1.27334,1.27335,12200000.0
2009-03-05 01:15:00,1.27395,1.27395,1.27395,1.27395,4800000.0
2009-03-05 01:16:00,1.274,1.274,1.274,1.274,1000000.0
2009-03-05 01:17:00,1.27375,1.27385,1.27375,1.27385,5000000.0
2009-03-05 01:18:00,1.27385,1.27385,1.27385,1.27385,3000000.0
2009-03-05 01:19:00,1.27385,1.2741,1.2737,1.27375,20000000.0
2009-03-05 01:20:00,1.27375,1.2738,1.27375,1.2738,3000000.0
2009-03-05 01:21:00,1.27375,1.2739,1.2737,1.2738,8200000.0
2009-03-05 01:22:00,1.27385,1.27425,1.2737,1.27425,20700000.0
2009-03-05 01:23:00,1.27405,1.2741,1.27395,1.2741,9200000.0
2009-03-05 01:24:00,1.27405,1.2742,1.274,1.2742,12200000.0
2009-03-05 01:25:00,1.27415,1.2742,1.27405,1.2742,7000000.0
2009-03-05 01:26:00,1.2741,1.2741,1.2731,1.2731,72669999.0
2009-03-05 01:27:00,1.27315,1.27395,1.27315,1.27365,50200000.0
2009-03-05 01:28:00,1.2736,1.2737,1.27355,1.2737,10800000.0
2009-03-05 01:29:00,1.27365,1.27405,1.2736,1.2737,60700000.0
2009-03-05 01:30:00,1.27395,1.27405,1.2737,1.2738,15800000.0
2009-03-05 01:31:00,1.27385,1.274,1.27365,1.274,42800000.0
2009-03-05 01:32:00,1.27395,1.2741,1.2734,1.27405,172600000.0
2009-03-05 01:33:00,1.2742,1.2742,1.27345,1.27365,35400001.0
2009-03-05 01:34:00,1.27365,1.27395,1.27335,1.2737,46600000.0
2009-03-05 01:35:00,1.2737,1.27395,1.2737,1.27395,3200000.0
2009-03-05 01:36:00,1.274,1.2741,1.27355,1.274,17400000.0
2009-03-05 01:37:00,1.27346,1.27389,1.27346,1.27377,46600000.0
2009-03-05 01:38:00,1.2741,1.2745,1.2734,1.27435,23600000.0
2009-03-05 01:39:00,1.2743,1.27545,1.2743,1.2748,46600000.0
2009-03-05 01:40:00,1.2748,1.2754,1.2747,1.2754,7000000.0
2009-03-05 01:41:00,1.2754,1.2754,1.2754,1.2754,7000000.0
2009-03-05 01:42:00,1.2754,1.2755,1.2754,1.2755,9000000.0
2009-03-05 01:43:00,1.2753,1.27555,1.2753,1.27555,19800000.0
2009-03-05 01:44:00,1.2756,1.27565,1.27535,1.2754,19600000.0
2009-03-05 01:45:00,1.2754,1.2754,1.2754,1.2754,2000000.0
2009-03-05 01:46:00,1.2754,1.27545,1.27535,1.27545,11400000.0
2009-03-05 01:47:00,1.27555,1.27565,1.27555,1.27565,12000000.0
2009-03-05 01:48:00,1.27565,1.27565,1.27565,1.27565,6200000.0
2009-03-05 01:49:00,1.27575,1.27575,1.27565,1.2757,8400000.0
2009-03-05 01:50:00,1.2757,1.2757,1.2757,1.2757,1400000.0
2009-03-05 01:51:00,1.27585,1.27585,1.27535,1.2754,24600000.0
2009-03-05 01:52:00,1.2754,1.27605,1.2754,1.2759,36000000.0
2009-03-05 01:53:00,1.27549,1.27549,1.27527,1.27545,6400000.0
2009-03-05 01:54:00,1.27595,1.27595,1.27545,1.27545,38200000.0
2009-03-05 01:55:00,1.27545,1.27565,1.2754,1.2756,17200000.0
2009-03-05 01:56:00,1.27565,1.27575,1.27565,1.27565,11600000.0
2009-03-05 01:57:00,1.27565,1.27575,1.27565,1.27575,9800000.0
2009-03-05 01:58:00,1.2758,1.276,1.27565,1.276,25800000.0
2009-03-05 01:59:00,1.27595,1.27635,1.27585,1.27625,52200000.0
2009-03-05 02:00:00,1.27625,1.27635,1.27615,1.27635,41400000.0
2009-03-05 02:01:00,1.27635,1.27645,1.27635,1.27645,22000000.0
2009-03-05 02:02:00,1.27655,1.27655,1.27615,1.27615,9400000.0
2009-03-05 02:03:00,1.27581,1.2759,1.2753,1.2759,28000000.0
2009-03-05 02:04:00,1.27584,1.27606,1.2755,1.27562,23800000.0
2009-03-05 02:05:00,1.2762,1.2762,1.27615,1.27615,2000000.0
2009-03-05 02:06:00,1.2761,1.2761,1.2761,1.2761,1000000.0
2009-03-05 02:07:00,1.27615,1.27615,1.2761,1.2761,3000000.0
2009-03-05 02:08:00,1.27615,1.27615,1.2759,1.276,10600000.0
2009-03-05 02:09:00,1.27595,1.27595,1.27565,1.27565,49000000.0
2009-03-05 02:10:00,1.27565,1.27565,1.27535,1.27555,15000000.0
2009-03-05 02:11:00,1.2756,1.27585,1.2748,1.27515,222000004.0
2009-03-05 02:12:00,1.27515,1.2752,1.27515,1.2752,165200001.0
2009-03-05 02:13:00,1.2753,1.2753,1.27495,1.2751,46000000.0
2009-03-05 02:14:00,1.27515,1.27545,1.27515,1.27545,36200000.0
2009-03-05 02:15:00,1.2755,1.2755,1.2754,1.2754,11600000.0
2009-03-05 02:16:00,1.2754,1.2755,1.2754,1.27545,8200000.0
2009-03-05 02:17:00,1.2755,1.2755,1.2755,1.2755,3000000.0
2009-03-05 02:18:00,1.2755,1.2755,1.2755,1.2755,1000000.0
2009-03-05 02:19:00,1.2755,1.2756,1.275,1.275,24000000.0
2009-03-05 02:20:00,1.2751,1.2751,1.275,1.275,2000000.0
2009-03-05 02:21:00,1.275,1.275,1.275,1.275,1000000.0
2009-03-05 02:22:00,1.275,1.275,1.275,1.275,5000000.0
2009-03-05 02:23:00,1.275,1.275,1.275,1.275,4000000.0
2009-03-05 02:24:00,1.27495,1.275,1.27495,1.275,17600000.0
2009-03-05 02:25:00,1.275,1.2752,1.275,1.2752,9400000.0
2009-03-05 02:26:00,1.2754,1.2756,1.2749,1.2749,49600001.0
2009-03-05 02:27:00,1.275,1.275,1.275,1.275,3800000.0
2009-03-05 02:28:00,1.275,1.275,1.275,1.275,1000000.0
2009-03-05 02:29:00,1.275,1.275,1.275,1.275,1000000.0
2009-03-05 02:30:00,1.275,1.27525,1.27495,1.2751,86800000.0
2009-03-05 02:31:00,1.2751,1.2751,1.275,1.275,6000000.0
2009-03-05 02:32:00,1.275,1.275,1.275,1.275,2000000.0
2009-03-05 02:33:00,1.2749,1.27519,1.27489,1.27512,14400000.0
2009-03-05 02:34:00,1.275,1.2752,1.275,1.27515,8200000.0
2009-03-05 02:35:00,1.27515,1.2755,1.27455,1.2755,44000000.0
2009-03-05 02:36:00,1.27545,1.2755,1.27545,1.2755,4000000.0
2009-03-05 02:37:00,1.27507,1.27512,1.27496,1.27509,12000000.0
2009-03-05 02:38:00,1.27545,1.2755,1.27545,1.2755,4000000.0
2009-03-05 02:39:00,1.27519,1.27519,1.27474,1.27485,17800000.0
2009-03-05 02:40:00,1.27541,1.27541,1.27468,1.27517,18200000.0
2009-03-05 02:41:00,1.27545,1.27545,1.2751,1.27525,17400000.0
2009-03-05 02:42:00,1.27504,1.27542,1.27504,1.27516,24400000.0
2009-03-05 02:43:00,1.2752,1.2752,1.27502,1.27502,21800000.0
2009-03-05 02:44:00,1.27535,1.2759,1.27535,1.2758,167400000.0
2009-03-05 02:45:00,1.2758,1.2759,1.2758,1.2759,12200000.0
2009-03-05 02:46:00,1.27585,1.27585,1.27585,1.27585,5200000.0
2009-03-05 02:47:00,1.2759,1.276,1.2759,1.2759,29000000.0
2009-03-05 02:48:00,1.27585,1.276,1.2758,1.276,62800000.0
2009-03-05 02:49:00,1.276,1.2762,1.27575,1.276,56000000.0
2009-03-05 02:50:00,1.276,1.276,1.2758,1.2758,34000000.0
2009-03-05 02:51:00,1.2758,1.2758,1.2756,1.27575,60800000.0
2009-03-05 02:52:00,1.27535,1.2755,1.27525,1.2755,20000000.0
2009-03-05 02:53:00,1.2755,1.27555,1.2755,1.2755,23000000.0
2009-03-05 02:54:00,1.27565,1.27585,1.27565,1.27585,16200000.0
2009-03-05 02:55:00,1.2759,1.2761,1.2758,1.2761,34200000.0
2009-03-05 02:56:00,1.2761,1.2761,1.2761,1.2761,14400000.0
2009-03-05 02:57:00,1.2761,1.2762,1.2761,1.2762,19400000.0
2009-03-05 02:58:00,1.2762,1.2762,1.2754,1.27575,113800000.0
2009-03-05 02:59:00,1.27595,1.276,1.2755,1.276,58400000.0
2009-03-05 03:00:00,1.276,1.2762,1.27595,1.276,35600000.0
2009-03-05 03:01:00,1.27615,1.2763,1.27615,1.2763,21000000.0
2009-03-05 03:02:00,1.2764,1.2769,1.2763,1.2764,57400000.0
2009-03-05 03:03:00,1.2764,1.2764,1.27625,1.27625,27600001.0
2009-03-05 03:04:00,1.27625,1.27685,1.2762,1.2765,80600001.0
2009-03-05 03:05:00,1.2765,1.2765,1.2765,1.2765,5000000.0
2009-03-05 03:06:00,1.2765,1.2765,1.2765,1.2765,6000000.0
2009-03-05 03:07:00,1.27645,1.2765,1.27585,1.27605,31200000.0
2009-03-05 03:08:00,1.2761,1.2761,1.2761,1.2761,2000000.0
2009-03-05 03:09:00,1.27544,1.27604,1.27544,1.27594,32000000.0
2009-03-05 03:10:00,1.2762,1.2764,1.27605,1.2761,15800000.0
2009-03-05 03:11:00,1.2761,1.2761,1.2761,1.2761,2000000.0
2009-03-05 03:12:00,1.27584,1.27599,1.27576,1.27576,14400000.0
2009-03-05 03:13:00,1.27583,1.27583,1.27555,1.27555,40000000.0
2009-03-05 03:14:00,1.27625,1.27635,1.2762,1.27625,14800000.0
2009-03-05 03:15:00,1.27625,1.27635,1.27565,1.27575,28400000.0
2009-03-05 03:16:00,1.27565,1.27565,1.27545,1.27545,4600000.0
2009-03-05 03:17:00,1.2755,1.2756,1.2755,1.2756,14800000.0
2009-03-05 03:18:00,1.2757,1.2757,1.2756,1.2756,10200000.0
2009-03-05 03:19:00,1.27565,1.2761,1.2756,1.276,34400000.0
2009-03-05 03:20:00,1.27625,1.27645,1.27545,1.2761,57800000.0
2009-03-05 03:21:00,1.27635,1.27695,1.2763,1.2765,29200000.0
2009-03-05 03:22:00,1.27675,1.27675,1.27675,1.27675,6000000.0
2009-03-05 03:23:00,1.2769,1.2769,1.2769,1.2769,7000000.0
2009-03-05 03:24:00,1.27643,1.27652,1.27643,1.27649,28000001.0
2009-03-05 03:25:00,1.277,1.27715,1.277,1.2771,17800000.0
2009-03-05 03:26:00,1.2771,1.2771,1.2771,1.2771,1000000.0
2009-03-05 03:27:00,1.2771,1.27715,1.2771,1.27715,8000000.0
2009-03-05 03:28:00,1.2772,1.2776,1.2767,1.27695,234800000.0
2009-03-05 03:29:00,1.277,1.277,1.2769,1.277,42600000.0
2009-03-05 03:30:00,1.277,1.277,1.277,1.277,1000000.0
2009-03-05 03:31:00,1.277,1.277,1.27695,1.277,26000000.0
2009-03-05 03:32:00,1.277,1.277,1.277,1.277,4000000.0
2009-03-05 03:33:00,1.277,1.27705,1.277,1.277,9000000.0
2009-03-05 03:34:00,1.277,1.277,1.277,1.277,10000000.0
2009-03-05 03:35:00,1.277,1.277,1.277,1.277,22000000.0
2009-03-05 03:36:00,1.277,1.277,1.2765,1.2768,78000000.0
2009-03-05 03:37:00,1.27685,1.27685,1.27665,1.2767,17200000.0
2009-03-05 03:38:00,1.27665,1.27665,1.27615,1.27645,60800000.0
2009-03-05 03:39:00,1.2765,1.27655,1.27645,1.2765,25400000.0
2009-03-05 03:40:00,1.2765,1.27655,1.27645,1.27645,26400000.0
2009-03-05 03:41:00,1.2765,1.2765,1.2763,1.2763,10600000.0
2009-03-05 03:42:00,1.27635,1.2764,1.27635,1.2764,29400000.0
2009-03-05 03:43:00,1.27644,1.27644,1.27626,1.27626,6200000.0
2009-03-05 03:44:00,1.2764,1.2764,1.2764,1.2764,3200000.0
2009-03-05 03:45:00,1.2765,1.27665,1.2765,1.27665,30800000.0
2009-03-05 03:46:00,1.27626,1.27661,1.27614,1.27661,8200000.0
2009-03-05 03:47:00,1.2767,1.2767,1.2767,1.2767,1000000.0
2009-03-05 03:48:00,1.27675,1.27675,1.27675,1.27675,1000000.0
2009-03-05 03:49:00,1.27665,1.2767,1.27665,1.2767,14600000.0
2009-03-05 03:50:00,1.27574,1.27647,1.27574,1.27647,5000000.0
2009-03-05 03:51:00,1.2767,1.2769,1.2767,1.2769,12200000.0
2009-03-05 03:52:00,1.277,1.277,1.27695,1.27695,4600000.0
2009-03-05 03:53:00,1.27695,1.277,1.2769,1.277,23800000.0
2009-03-05 03:54:00,1.27669,1.2769,1.27623,1.27623,9000000.0
2009-03-05 03:55:00,1.27695,1.277,1.27695,1.277,5000000.0
2009-03-05 03:56:00,1.27688,1.27693,1.2766,1.27691,18400000.0
2009-03-05 03:57:00,1.27695,1.277,1.27695,1.277,5000000.0
2009-03-05 03:58:00,1.27715,1.27715,1.27715,1.27715,1000000.0
2009-03-05 03:59:00,1.2768,1.2768,1.27655,1.27655,10600000.0
2009-03-05 04:00:00,1.2765,1.2765,1.27625,1.27625,9400000.0
2009-03-05 04:01:00,1.27639,1.27639,1.27623,1.27634,6000000.0
2009-03-05 04:02:00,1.2768,1.277,1.2768,1.277,3000000.0
2009-03-05 04:03:00,1.277,1.277,1.27625,1.27625,5000000.0
2009-03-05 04:04:00,1.2763,1.2763,1.2763,1.2763,3200000.0
2009-03-05 04:05:00,1.27614,1.27622,1.27596,1.27617,17800000.0
2009-03-05 04:06:00,1.2763,1.2763,1.2763,1.2763,8600000.0
2009-03-05 04:07:00,1.2762,1.2762,1.2762,1.2762,3600000.0
2009-03-05 04:08:00,1.2762,1.27625,1.2762,1.27625,5600000.0
2009-03-05 04:09:00,1.27625,1.2765,1.2762,1.2765,12200000.0
2009-03-05 04:10:00,1.27665,1.2768,1.27665,1.2768,4200000.0
2009-03-05 04:11:00,1.2768,1.2768,1.2768,1.2768,2000000.0
2009-03-05 04:12:00,1.2768,1.2768,1.27675,1.2768,13600000.0
2009-03-05 04:13:00,1.2768,1.27685,1.2768,1.27685,15200000.0
2009-03-05 04:14:00,1.27685,1.2769,1.27685,1.2769,11800000.0
2009-03-05 04:15:00,1.27695,1.27695,1.27695,1.27695,6000000.0
2009-03-05 04:16:00,1.27695,1.2773,1.27695,1.27725,59200000.0
2009-03-05 04:17:00,1.2773,1.27775,1.2771,1.27715,62200000.0
2009-03-05 04:18:00,1.27715,1.27715,1.2771,1.2771,3000000.0
2009-03-05 04:19:00,1.2771,1.2777,1.277,1.27765,39200000.0
2009-03-05 04:20:00,1.2777,1.2777,1.2771,1.2771,19000000.0
2009-03-05 04:21:00,1.27715,1.27765,1.27695,1.27695,72900000.0
2009-03-05 04:22:00,1.2772,1.27765,1.2772,1.27745,46000000.0
2009-03-05 04:23:00,1.27745,1.27765,1.27745,1.27765,10000000.0
2009-03-05 04:24:00,1.27775,1.27775,1.2774,1.2775,11800000.0
2009-03-05 04:25:00,1.2775,1.2775,1.2775,1.2775,5000000.0
2009-03-05 04:26:00,1.2775,1.2777,1.2775,1.2776,10400000.0
2009-03-05 04:27:00,1.27719,1.27759,1.27709,1.27709,24800000.0
2009-03-05 04:28:00,1.2775,1.27755,1.2775,1.2775,13200000.0
2009-03-05 04:29:00,1.27732,1.27745,1.27702,1.27735,51800000.0
2009-03-05 04:30:00,1.27736,1.27739,1.27706,1.27706,28000000.0
2009-03-05 04:31:00,1.2776,1.2776,1.2775,1.2775,5000000.0
2009-03-05 04:32:00,1.2774,1.2774,1.2774,1.2774,7400000.0
2009-03-05 04:33:00,1.27724,1.27726,1.27707,1.27707,47800000.0
2009-03-05 04:34:00,1.2775,1.27765,1.27745,1.27745,36000000.0
2009-03-05 04:35:00,1.27712,1.27722,1.27702,1.27704,15200000.0
2009-03-05 04:36:00,1.27707,1.27718,1.27695,1.27707,15600000.0
2009-03-05 04:37:00,1.27702,1.27702,1.27688,1.27692,12800000.0
2009-03-05 04:38:00,1.27713,1.27735,1.27705,1.2771,30800000.0
2009-03-05 04:39:00,1.27745,1.27745,1.2771,1.2772,36600000.0
2009-03-05 04:40:00,1.2772,1.2773,1.2772,1.2773,3400000.0
2009-03-05 04:41:00,1.2773,1.2774,1.2772,1.2774,30800000.0
2009-03-05 04:42:00,1.2775,1.2775,1.27715,1.27715,7400000.0
2009-03-05 04:43:00,1.2772,1.27725,1.2772,1.27725,2600000.0
2009-03-05 04:44:00,1.27735,1.2775,1.27735,1.2775,8200000.0
2009-03-05 04:45:00,1.2773,1.27755,1.27715,1.27715,17000000.0
2009-03-05 04:46:00,1.2773,1.2775,1.2772,1.2773,15400000.0
2009-03-05 04:47:00,1.2773,1.2773,1.27725,1.27725,6200000.0
2009-03-05 04:48:00,1.2774,1.2775,1.27715,1.2775,16200000.0
2009-03-05 04:49:00,1.2775,1.27755,1.2774,1.2775,27200000.0
2009-03-05 04:50:00,1.2776,1.2776,1.2774,1.27755,12400000.0
2009-03-05 04:51:00,1.27755,1.2778,1.27755,1.2778,30000000.0
2009-03-05 04:52:00,1.2778,1.2778,1.27775,1.27775,11600000.0
2009-03-05 04:53:00,1.2778,1.2778,1.27775,1.2778,11600000.0
2009-03-05 04:54:00,1.27775,1.27775,1.27735,1.2775,24200000.0
2009-03-05 04:55:00,1.27755,1.27755,1.2774,1.2774,9500000.0
2009-03-05 04:56:00,1.27745,1.27745,1.27745,1.27745,2200000.0
2009-03-05 04:57:00,1.27718,1.27732,1.27718,1.27726,15600000.0
2009-03-05 04:58:00,1.27725,1.27735,1.27723,1.27725,15000000.0
2009-03-05 04:59:00,1.2775,1.2775,1.27745,1.27745,9200000.0
2009-03-05 05:00:00,1.27705,1.27742,1.27705,1.27725,57200000.0
2009-03-05 05:01:00,1.27725,1.27747,1.2771,1.27732,87400000.0
2009-03-05 05:02:00,1.27729,1.27733,1.27713,1.27728,41800000.0
2009-03-05 05:03:00,1.27726,1.27726,1.27713,1.27713,53000000.0
2009-03-05 05:04:00,1.2775,1.27755,1.2775,1.27755,2200000.0
2009-03-05 05:05:00,1.27735,1.2775,1.27735,1.27745,18800000.0
2009-03-05 05:06:00,1.27705,1.27733,1.27703,1.2771,119999999.0
2009-03-05 05:07:00,1.27723,1.27744,1.27715,1.27715,79800000.0
2009-03-05 05:08:00,1.27708,1.27751,1.27706,1.27717,83600000.0
2009-03-05 05:09:00,1.2775,1.2775,1.2774,1.2774,9400000.0
2009-03-05 05:10:00,1.27735,1.27735,1.27725,1.27725,3000000.0
2009-03-05 05:11:00,1.27725,1.27725,1.27725,1.27725,3000000.0
2009-03-05 05:12:00,1.2773,1.2773,1.2773,1.2773,2200000.0
2009-03-05 05:13:00,1.2773,1.27745,1.2773,1.27745,4000000.0
2009-03-05 05:14:00,1.27732,1.27741,1.27716,1.27716,19000000.0
2009-03-05 05:15:00,1.27745,1.27745,1.27725,1.27725,6600000.0
2009-03-05 05:16:00,1.27735,1.27735,1.27735,1.27735,2000000.0
2009-03-05 05:17:00,1.27716,1.27723,1.27706,1.27713,23000000.0
2009-03-05 05:18:00,1.27735,1.27735,1.27735,1.27735,1000000.0
2009-03-05 05:19:00,1.27735,1.27735,1.2773,1.2773,22200000.0
2009-03-05 05:20:00,1.2773,1.2773,1.2773,1.2773,9600000.0
2009-03-05 05:21:00,1.2773,1.2775,1.2773,1.2775,5400000.0
2009-03-05 05:22:00,1.27755,1.27755,1.27735,1.27735,6000000.0
2009-03-05 05:23:00,1.27745,1.27785,1.27745,1.2776,38800000.0
2009-03-05 05:24:00,1.27748,1.27756,1.27701,1.27756,17600000.0
2009-03-05 05:25:00,1.27775,1.27775,1.2773,1.2777,103900000.0
2009-03-05 05:26:00,1.27775,1.27775,1.27765,1.27765,7600000.0
2009-03-05 05:27:00,1.2777,1.27775,1.2773,1.2773,9600000.0
2009-03-05 05:28:00,1.27735,1.2774,1.27735,1.2774,2000000.0
2009-03-05 05:29:00,1.2774,1.27745,1.2774,1.2774,14000000.0
2009-03-05 05:30:00,1.2774,1.27745,1.2774,1.27745,7000000.0
2009-03-05 05:31:00,1.27745,1.27745,1.2774,1.27745,14800000.0
2009-03-05 05:32:00,1.2775,1.27755,1.2775,1.27755,7300000.0
2009-03-05 05:33:00,1.27755,1.27755,1.27755,1.27755,3000000.0
2009-03-05 05:34:00,1.27725,1.27727,1.27717,1.27727,7800000.0
2009-03-05 05:35:00,1.27736,1.27747,1.27724,1.27727,71800000.0
2009-03-05 05:36:00,1.27755,1.27755,1.27755,1.27755,1000000.0
2009-03-05 05:37:00,1.2775,1.2775,1.2775,1.2775,1000000.0
2009-03-05 05:38:00,1.27755,1.27755,1.27755,1.27755,2000000.0
2009-03-05 05:39:00,1.27706,1.27747,1.27697,1.27721,73400000.0
2009-03-05 05:40:00,1.27719,1.27726,1.27718,1.27719,29000000.0
2009-03-05 05:41:00,1.27755,1.2776,1.27755,1.2776,4200000.0
2009-03-05 05:42:00,1.27736,1.27741,1.27719,1.27719,70400000.0
2009-03-05 05:43:00,1.2772,1.2775,1.27712,1.2775,67200000.0
2009-03-05 05:44:00,1.2776,1.2776,1.27755,1.2776,29000000.0
2009-03-05 05:45:00,1.27765,1.27765,1.27755,1.2776,33000000.0
2009-03-05 05:46:00,1.2776,1.2777,1.2776,1.2777,8200000.0
2009-03-05 05:47:00,1.2774,1.27752,1.27735,1.27735,56200000.0
2009-03-05 05:48:00,1.27745,1.27758,1.2774,1.27755,66200000.0
2009-03-05 05:49:00,1.2777,1.2777,1.27765,1.27765,20200000.0
2009-03-05 05:50:00,1.2777,1.2777,1.2776,1.2776,6000000.0
2009-03-05 05:51:00,1.27725,1.27742,1.27719,1.27742,82600000.0
2009-03-05 05:52:00,1.27748,1.27756,1.27726,1.27729,34800000.0
2009-03-05 05:53:00,1.27726,1.2775,1.27718,1.27736,108800000.0
2009-03-05 05:54:00,1.2776,1.2776,1.27755,1.2776,19200000.0
2009-03-05 05:55:00,1.2773,1.27753,1.2772,1.27753,132200000.0
2009-03-05 05:56:00,1.27752,1.27752,1.27718,1.2772,105200000.0
2009-03-05 05:57:00,1.2776,1.2776,1.2776,1.2776,1000000.0
2009-03-05 05:58:00,1.2776,1.2776,1.27745,1.27745,10200000.0
2009-03-05 05:59:00,1.2775,1.2775,1.2775,1.2775,1000000.0
2009-03-05 06:00:00,1.2775,1.2775,1.2774,1.27745,94600000.0
2009-03-05 06:01:00,1.2775,1.2775,1.2775,1.2775,1000000.0
2009-03-05 06:02:00,1.27728,1.27739,1.27711,1.27715,112000000.0
2009-03-05 06:03:00,1.27718,1.2773,1.27715,1.2772,90600000.0
2009-03-05 06:04:00,1.27725,1.27745,1.27713,1.27738,112600000.0
2009-03-05 06:05:00,1.2776,1.27775,1.27735,1.2777,57600000.0
2009-03-05 06:06:00,1.27785,1.27785,1.2774,1.2774,12500000.0
2009-03-05 06:07:00,1.27745,1.2775,1.27745,1.27745,4800000.0
2009-03-05 06:08:00,1.27755,1.2778,1.2774,1.2775,37200000.0
2009-03-05 06:09:00,1.2775,1.2775,1.2775,1.2775,2600000.0
2009-03-05 06:10:00,1.2775,1.2775,1.2775,1.2775,4600000.0
2009-03-05 06:11:00,1.2775,1.2775,1.2775,1.2775,2200000.0
2009-03-05 06:12:00,1.2775,1.27755,1.2774,1.2774,31600000.0
2009-03-05 06:13:00,1.27708,1.27727,1.27703,1.27716,106200000.0
2009-03-05 06:14:00,1.27745,1.27745,1.2774,1.2774,4000000.0
2009-03-05 06:15:00,1.2774,1.2774,1.2774,1.2774,1000000.0
2009-03-05 06:16:00,1.2774,1.2775,1.2774,1.2774,5200000.0
2009-03-05 06:17:00,1.2771,1.27737,1.27702,1.27715,68600000.0
2009-03-05 06:18:00,1.2774,1.2775,1.2774,1.2775,2600000.0
2009-03-05 06:19:00,1.2775,1.2775,1.2775,1.2775,1000000.0
2009-03-05 06:20:00,1.2775,1.27755,1.2775,1.2775,11200000.0
2009-03-05 06:21:00,1.2775,1.2775,1.2775,1.2775,3600000.0
2009-03-05 06:22:00,1.2775,1.2775,1.2774,1.2774,5200000.0
2009-03-05 06:23:00,1.2774,1.2774,1.2774,1.2774,1000000.0
2009-03-05 06:24:00,1.27718,1.27738,1.27708,1.27725,166200000.0
2009-03-05 06:25:00,1.27735,1.27748,1.27725,1.27733,179800000.0
2009-03-05 06:26:00,1.27715,1.27723,1.27703,1.2771,62400000.0
2009-03-05 06:27:00,1.27745,1.27745,1.2774,1.27745,31400000.0
2009-03-05 06:28:00,1.27745,1.2775,1.27705,1.27715,47400000.0
2009-03-05 06:29:00,1.27715,1.2772,1.277,1.277,20000000.0
2009-03-05 06:30:00,1.2771,1.27715,1.2771,1.2771,10000000.0
2009-03-05 06:31:00,1.2771,1.2772,1.27705,1.27705,9600000.0
2009-03-05 06:32:00,1.27705,1.27705,1.277,1.277,2600000.0
2009-03-05 06:33:00,1.277,1.2772,1.277,1.277,20400000.0
2009-03-05 06:34:00,1.27705,1.2771,1.277,1.277,10000000.0
2009-03-05 06:35:00,1.277,1.277,1.277,1.277,3000000.0
2009-03-05 06:36:00,1.27705,1.2771,1.277,1.277,19000000.0
2009-03-05 06:37:00,1.277,1.277,1.277,1.277,3000000.0
2009-03-05 06:38:00,1.2769,1.277,1.2769,1.277,13000000.0
2009-03-05 06:39:00,1.27695,1.277,1.27695,1.277,2800000.0
2009-03-05 06:40:00,1.2767,1.27689,1.27663,1.27686,137800000.0
2009-03-05 06:41:00,1.2769,1.27695,1.27685,1.27685,6800000.0
2009-03-05 06:42:00,1.27695,1.277,1.27695,1.27695,9400000.0
2009-03-05 06:43:00,1.277,1.27715,1.27695,1.277,22200000.0
2009-03-05 06:44:00,1.277,1.277,1.277,1.277,9000000.0
2009-03-05 06:45:00,1.277,1.277,1.277,1.277,2000000.0
2009-03-05 06:46:00,1.27666,1.27671,1.27637,1.2765,87800000.0
2009-03-05 06:47:00,1.27674,1.27678,1.27661,1.27661,74400000.0
2009-03-05 06:48:00,1.27677,1.2769,1.27675,1.27682,67400000.0
2009-03-05 06:49:00,1.2767,1.27672,1.27668,1.2767,22000000.0
2009-03-05 06:50:00,1.27695,1.27695,1.27695,1.27695,1000000.0
2009-03-05 06:51:00,1.277,1.27705,1.277,1.27705,11600000.0
2009-03-05 06:52:00,1.27705,1.27705,1.27705,1.27705,3000000.0
2009-03-05 06:53:00,1.2771,1.2771,1.27705,1.27705,4000000.0
2009-03-05 06:54:00,1.27686,1.277,1.27674,1.2768,103800000.0
2009-03-05 06:55:00,1.2768,1.27695,1.27672,1.27678,101000000.0
2009-03-05 06:56:00,1.27705,1.27705,1.27705,1.27705,2600000.0
2009-03-05 06:57:00,1.27677,1.27692,1.2767,1.2769,66200000.0
2009-03-05 06:58:00,1.27715,1.27725,1.27715,1.2772,5200000.0
2009-03-05 06:59:00,1.27677,1.27697,1.27674,1.2768,84600000.0
2009-03-05 07:00:00,1.27698,1.27722,1.27698,1.27706,100800000.0
2009-03-05 07:01:00,1.27691,1.27713,1.27686,1.27686,102200000.0
2009-03-05 07:02:00,1.27715,1.27715,1.2771,1.2771,3200000.0
2009-03-05 07:03:00,1.277,1.27705,1.2769,1.27705,23400000.0
2009-03-05 07:04:00,1.27705,1.2771,1.277,1.2771,4800000.0
2009-03-05 07:05:00,1.277,1.2771,1.277,1.2771,6000000.0
2009-03-05 07:06:00,1.277,1.277,1.277,1.277,1000000.0
2009-03-05 07:07:00,1.277,1.277,1.277,1.277,2000000.0
2009-03-05 07:08:00,1.277,1.277,1.277,1.277,1000000.0
2009-03-05 07:09:00,1.2771,1.2771,1.2771,1.2771,1000000.0
2009-03-05 07:10:00,1.27705,1.27705,1.27705,1.27705,3600000.0
2009-03-05 07:11:00,1.27705,1.2773,1.27685,1.27685,20000000.0
2009-03-05 07:12:00,1.2769,1.27715,1.27685,1.27715,16200000.0
2009-03-05 07:13:00,1.27715,1.27715,1.2771,1.2771,2600000.0
2009-03-05 07:14:00,1.27678,1.27691,1.27658,1.27691,131000000.0
2009-03-05 07:15:00,1.2771,1.27725,1.2771,1.27725,11000000.0
2009-03-05 07:16:00,1.27725,1.27725,1.2772,1.2772,4000000.0
2009-03-05 07:17:00,1.2772,1.2773,1.2772,1.2773,8000000.0
2009-03-05 07:18:00,1.2772,1.2772,1.2772,1.2772,2000000.0
2009-03-05 07:19:00,1.2772,1.27725,1.2772,1.27725,5000000.0
2009-03-05 07:20:00,1.2772,1.2772,1.2772,1.2772,1000000.0
2009-03-05 07:21:00,1.27709,1.27711,1.27684,1.27698,85000000.0
2009-03-05 07:22:00,1.2772,1.27755,1.2772,1.2775,41600000.0
2009-03-05 07:23:00,1.27755,1.27755,1.2775,1.2775,11600000.0
2009-03-05 07:24:00,1.2775,1.27755,1.2772,1.27745,11000000.0
2009-03-05 07:25:00,1.27725,1.27742,1.27719,1.27719,75800000.0
2009-03-05 07:26:00,1.27708,1.27731,1.27686,1.27723,165600000.0
2009-03-05 07:27:00,1.2775,1.2775,1.2775,1.2775,2000000.0
2009-03-05 07:28:00,1.2773,1.2773,1.27702,1.27704,144200000.0
2009-03-05 07:29:00,1.2775,1.27765,1.2774,1.2775,20800000.0
2009-03-05 07:30:00,1.27745,1.27775,1.2774,1.2774,19200000.0
2009-03-05 07:31:00,1.2775,1.27765,1.2774,1.27765,9200000.0
2009-03-05 07:32:00,1.2774,1.27765,1.2774,1.27765,9400000.0
2009-03-05 07:33:00,1.2774,1.2774,1.2774,1.2774,3000000.0
2009-03-05 07:34:00,1.27752,1.27752,1.27721,1.27722,59200000.0
2009-03-05 07:35:00,1.2775,1.2775,1.2775,1.2775,1000000.0
2009-03-05 07:36:00,1.27729,1.27744,1.27722,1.27737,285600000.0
2009-03-05 07:37:00,1.27738,1.27738,1.27718,1.27723,184600000.0
2009-03-05 07:38:00,1.2772,1.27723,1.27715,1.2772,38000000.0
2009-03-05 07:39:00,1.2776,1.2776,1.27745,1.2775,6600000.0
2009-03-05 07:40:00,1.27727,1.27741,1.27721,1.27736,62400000.0
2009-03-05 07:41:00,1.2772,1.27723,1.27712,1.27718,57200000.0
2009-03-05 07:42:00,1.27721,1.27743,1.27715,1.27719,273000000.0
2009-03-05 07:43:00,1.2775,1.2775,1.2775,1.2775,1000000.0
2009-03-05 07:44:00,1.27732,1.27732,1.27714,1.27724,60000000.0
2009-03-05 07:45:00,1.27719,1.27729,1.27709,1.27717,119000000.0
2009-03-05 07:46:00,1.27727,1.27738,1.27707,1.27727,154800000.0
2009-03-05 07:47:00,1.27723,1.27733,1.2771,1.27723,114800000.0
2009-03-05 07:48:00,1.2775,1.2775,1.2775,1.2775,1000000.0
2009-03-05 07:49:00,1.27715,1.27731,1.27714,1.2772,61000000.0
2009-03-05 07:50:00,1.2773,1.27733,1.27723,1.27727,43400000.0
2009-03-05 07:51:00,1.2772,1.27725,1.27715,1.27725,60800000.0
2009-03-05 07:52:00,1.27732,1.27732,1.27718,1.27719,108000000.0
2009-03-05 07:53:00,1.27745,1.2775,1.27745,1.2775,7600000.0
2009-03-05 07:54:00,1.2772,1.27725,1.2771,1.2771,28400000.0
2009-03-05 07:55:00,1.2776,1.27765,1.2776,1.27765,4200000.0
2009-03-05 07:56:00,1.27765,1.27765,1.27765,1.27765,4800000.0
2009-03-05 07:57:00,1.27765,1.27765,1.27765,1.27765,9600000.0
2009-03-05 07:58:00,1.27716,1.27748,1.27716,1.27735,103400000.0
2009-03-05 07:59:00,1.27738,1.27755,1.27721,1.27733,76600000.0
2009-03-05 08:00:00,1.27736,1.27745,1.27692,1.27715,121200000.0
2009-03-05 08:01:00,1.27733,1.27733,1.27695,1.27723,89600000.0
2009-03-05 08:02:00,1.27765,1.27765,1.27755,1.27755,5200000.0
2009-03-05 08:03:00,1.27755,1.27755,1.27755,1.27755,2600000.0
2009-03-05 08:04:00,1.27755,1.27765,1.27755,1.27765,4200000.0
2009-03-05 08:05:00,1.27775,1.2778,1.27765,1.2778,45800000.0
2009-03-05 08:06:00,1.2778,1.2778,1.2778,1.2778,1200000.0
2009-03-05 08:07:00,1.2778,1.2778,1.2778,1.2778,8400000.0
2009-03-05 08:08:00,1.27701,1.27745,1.27701,1.27721,46000000.0
2009-03-05 08:09:00,1.2778,1.2779,1.2778,1.27785,12200000.0
2009-03-05 08:10:00,1.2778,1.2779,1.27775,1.27785,45000000.0
2009-03-05 08:11:00,1.27754,1.27754,1.27704,1.2775,40400000.0
2009-03-05 08:12:00,1.2779,1.2779,1.27765,1.27765,33600000.0
2009-03-05 08:13:00,1.2777,1.2777,1.27765,1.27765,24400000.0
2009-03-05 08:14:00,1.2777,1.2777,1.27765,1.27765,10000000.0
2009-03-05 08:15:00,1.2777,1.2777,1.27765,1.27765,18000000.0
2009-03-05 08:16:00,1.27731,1.27748,1.27727,1.27727,72000000.0
2009-03-05 08:17:00,1.2777,1.2777,1.27765,1.27765,19200000.0
2009-03-05 08:18:00,1.2777,1.2777,1.27765,1.27765,10000000.0
2009-03-05 08:19:00,1.27733,1.27764,1.27711,1.2775,188599998.0
2009-03-05 08:20:00,1.2777,1.2777,1.27765,1.27765,10000000.0
2009-03-05 08:21:00,1.27726,1.27758,1.27726,1.2774,17600000.0
2009-03-05 08:22:00,1.2777,1.2777,1.27765,1.27765,10000000.0
2009-03-05 08:23:00,1.27747,1.27784,1.27733,1.27733,206200000.0
2009-03-05 08:24:00,1.2777,1.2778,1.27765,1.27765,31600000.0
2009-03-05 08:25:00,1.2778,1.2779,1.27765,1.2779,55800000.0
2009-03-05 08:26:00,1.2779,1.2779,1.2779,1.2779,2000000.0
2009-03-05 08:27:00,1.27739,1.2774,1.27713,1.2774,77800000.0
2009-03-05 08:28:00,1.2779,1.2779,1.2779,1.2779,4000000.0
2009-03-05 08:29:00,1.2779,1.2779,1.27775,1.27785,52000000.0
2009-03-05 08:30:00,1.27785,1.27785,1.2778,1.2778,20400000.0
2009-03-05 08:31:00,1.2779,1.2779,1.27775,1.2778,38200000.0
2009-03-05 08:32:00,1.2778,1.27785,1.2778,1.27785,6800000.0
2009-03-05 08:33:00,1.27795,1.27805,1.2779,1.27805,23700000.0
2009-03-05 08:34:00,1.2781,1.2781,1.27785,1.27785,22000000.0
2009-03-05 08:35:00,1.2778,1.27785,1.27765,1.27765,7000000.0
2009-03-05 08:36:00,1.2778,1.2778,1.27765,1.27765,3000000.0
2009-03-05 08:37:00,1.2778,1.2778,1.27765,1.2778,6000000.0
2009-03-05 08:38:00,1.2778,1.27785,1.27765,1.27785,23000000.0
2009-03-05 08:39:00,1.27785,1.27825,1.2778,1.27785,52200000.0
2009-03-05 08:40:00,1.27785,1.27815,1.27775,1.27785,9800000.0
2009-03-05 08:41:00,1.27785,1.27785,1.27775,1.27775,15200000.0
2009-03-05 08:42:00,1.27785,1.27785,1.27775,1.27785,23800000.0
2009-03-05 08:43:00,1.27785,1.27785,1.27785,1.27785,2400000.0
2009-03-05 08:44:00,1.27785,1.27815,1.27785,1.27815,33600000.0
2009-03-05 08:45:00,1.27805,1.27815,1.2778,1.27815,13800000.0
2009-03-05 08:46:00,1.27815,1.27815,1.27805,1.27815,17600000.0
2009-03-05 08:47:00,1.27815,1.27815,1.27815,1.27815,6200000.0
2009-03-05 08:48:00,1.27815,1.27815,1.27815,1.27815,1000000.0
2009-03-05 08:49:00,1.27741,1.27793,1.27741,1.27791,56800000.0
2009-03-05 08:50:00,1.27815,1.27815,1.2781,1.2781,3600000.0
2009-03-05 08:51:00,1.2781,1.27845,1.2779,1.2779,29000001.0
2009-03-05 08:52:00,1.27805,1.27805,1.27805,1.27805,1000000.0
2009-03-05 08:53:00,1.2781,1.2781,1.2781,1.2781,3200000.0
2009-03-05 08:54:00,1.2781,1.2781,1.2781,1.2781,1000000.0
2009-03-05 08:55:00,1.2781,1.2781,1.2781,1.2781,8600000.0
2009-03-05 08:56:00,1.2781,1.2781,1.2781,1.2781,4000000.0
2009-03-05 08:57:00,1.27815,1.27815,1.278,1.278,32600000.0
2009-03-05 08:58:00,1.278,1.2781,1.278,1.2781,43200000.0
2009-03-05 08:59:00,1.278,1.27815,1.2778,1.2778,57000000.0
2009-03-05 09:00:00,1.2779,1.2782,1.2779,1.2781,46000000.0
2009-03-05 09:01:00,1.2781,1.27825,1.27805,1.27805,13000000.0
2009-03-05 09:02:00,1.2781,1.2781,1.2781,1.2781,1000000.0
2009-03-05 09:03:00,1.2781,1.27815,1.2779,1.2779,37200000.0
2009-03-05 09:04:00,1.27795,1.2781,1.27785,1.2781,13600000.0
2009-03-05 09:05:00,1.2781,1.27835,1.278,1.27835,17200000.0
2009-03-05 09:06:00,1.2783,1.27835,1.27795,1.27795,89800000.0
2009-03-05 09:07:00,1.2781,1.2781,1.27785,1.27785,22700000.0
2009-03-05 09:08:00,1.27785,1.27785,1.27765,1.27775,56600000.0
2009-03-05 09:09:00,1.27775,1.27775,1.27775,1.27775,8000000.0
2009-03-05 09:10:00,1.27775,1.27785,1.27775,1.27775,25000000.0
2009-03-05 09:11:00,1.27775,1.27845,1.27765,1.27795,71400000.0
2009-03-05 09:12:00,1.27795,1.27815,1.2776,1.2776,171200000.0
2009-03-05 09:13:00,1.2776,1.27775,1.2776,1.27765,39000000.0
2009-03-05 09:14:00,1.2777,1.2777,1.2777,1.2777,3600000.0
2009-03-05 09:15:00,1.27775,1.27775,1.2777,1.2777,6600000.0
2009-03-05 09:16:00,1.27765,1.27765,1.2776,1.27765,21200000.0
2009-03-05 09:17:00,1.27765,1.27765,1.2772,1.2772,40600000.0
2009-03-05 09:18:00,1.27725,1.27725,1.2772,1.27725,17200000.0
2009-03-05 09:19:00,1.27725,1.27725,1.27725,1.27725,29800000.0
2009-03-05 09:20:00,1.27725,1.27725,1.2772,1.2772,22800000.0
2009-03-05 09:21:00,1.2772,1.27725,1.2772,1.2772,11600000.0
2009-03-05 09:22:00,1.2772,1.2772,1.27715,1.27715,3000000.0
2009-03-05 09:23:00,1.27725,1.27725,1.27725,1.27725,1000000.0
2009-03-05 09:24:00,1.27715,1.27715,1.27705,1.27705,10800000.0
2009-03-05 09:25:00,1.27725,1.27725,1.277,1.2771,5800000.0
2009-03-05 09:26:00,1.2771,1.2771,1.27705,1.27705,32000000.0
2009-03-05 09:27:00,1.27705,1.2773,1.27705,1.2771,46400000.0
2009-03-05 09:28:00,1.27725,1.27735,1.27725,1.2773,21000000.0
2009-03-05 09:29:00,1.27735,1.2775,1.27725,1.2775,15800000.0
2009-03-05 09:30:00,1.27745,1.27745,1.2773,1.2773,12800000.0
2009-03-05 09:31:00,1.2771,1.2773,1.2771,1.2772,63800000.0
2009-03-05 09:32:00,1.27715,1.27715,1.27715,1.27715,22800000.0
2009-03-05 09:33:00,1.27715,1.27715,1.2771,1.2771,28800000.0
2009-03-05 09:34:00,1.2771,1.27725,1.2771,1.27725,43400000.0
2009-03-05 09:35:00,1.2774,1.2774,1.2773,1.2773,4200000.0
2009-03-05 09:36:00,1.27745,1.27745,1.27745,1.27745,17000000.0
2009-03-05 09:37:00,1.27745,1.2776,1.27745,1.2776,17600000.0
2009-03-05 09:38:00,1.27765,1.27765,1.27765,1.27765,9600000.0
2009-03-05 09:39:00,1.27765,1.27765,1.2776,1.2776,9200000.0
2009-03-05 09:40:00,1.27752,1.27756,1.27697,1.2774,170400000.0
2009-03-05 09:41:00,1.2776,1.27795,1.2774,1.27785,68400000.0
2009-03-05 09:42:00,1.27785,1.27815,1.27785,1.2779,55600000.0
2009-03-05 09:43:00,1.2779,1.27805,1.2779,1.278,13400000.0
2009-03-05 09:44:00,1.2778,1.2778,1.2778,1.2778,9200000.0
2009-03-05 09:45:00,1.27751,1.27772,1.27726,1.27758,361600002.0
2009-03-05 09:46:00,1.27764,1.27792,1.27737,1.27737,365600001.0
2009-03-05 09:47:00,1.27795,1.27795,1.2779,1.2779,3000000.0
2009-03-05 09:48:00,1.27785,1.2781,1.27785,1.2781,34200000.0
2009-03-05 09:49:00,1.27825,1.27825,1.27795,1.27795,64000000.0
2009-03-05 09:50:00,1.27785,1.27785,1.27785,1.27785,8800000.0
2009-03-05 09:51:00,1.27785,1.27795,1.27775,1.27775,28200000.0
2009-03-05 09:52:00,1.27775,1.27775,1.27775,1.27775,11600000.0
2009-03-05 09:53:00,1.27775,1.27775,1.27775,1.27775,7200000.0
2009-03-05 09:54:00,1.27775,1.27775,1.27775,1.27775,8600000.0
2009-03-05 09:55:00,1.27775,1.2778,1.27775,1.2778,5200000.0
2009-03-05 09:56:00,1.2778,1.2778,1.27775,1.27775,22800000.0
2009-03-05 09:57:00,1.27775,1.27775,1.27775,1.27775,11000000.0
2009-03-05 09:58:00,1.27714,1.27757,1.27693,1.27757,301799999.0
2009-03-05 09:59:00,1.27775,1.27775,1.27765,1.27775,58200000.0
2009-03-05 10:00:00,1.27775,1.27775,1.27775,1.27775,11200000.0
2009-03-05 10:01:00,1.27775,1.27775,1.27775,1.27775,6400000.0
2009-03-05 10:02:00,1.27775,1.27775,1.27775,1.27775,4800000.0
2009-03-05 10:03:00,1.27775,1.27805,1.27775,1.27805,24600000.0
2009-03-05 10:04:00,1.27815,1.27825,1.2781,1.2781,14000000.0
2009-03-05 10:05:00,1.27815,1.27845,1.278,1.2781,42000000.0
2009-03-05 10:06:00,1.2781,1.27825,1.27805,1.27815,19400000.0
2009-03-05 10:07:00,1.27815,1.27815,1.27805,1.27805,8800000.0
2009-03-05 10:08:00,1.27805,1.2781,1.27805,1.2781,27400000.0
2009-03-05 10:09:00,1.2781,1.2781,1.27805,1.27805,9800000.0
2009-03-05 10:10:00,1.27805,1.27805,1.27805,1.27805,21400000.0
2009-03-05 10:11:00,1.27815,1.27835,1.278,1.2781,10000000.0
2009-03-05 10:12:00,1.2781,1.2781,1.2779,1.2779,20600000.0
2009-03-05 10:13:00,1.27785,1.278,1.27785,1.278,8200000.0
2009-03-05 10:14:00,1.278,1.27805,1.2776,1.27775,23000000.0
2009-03-05 10:15:00,1.27775,1.27775,1.2776,1.27765,33600000.0
2009-03-05 10:16:00,1.27765,1.27765,1.2776,1.27765,39000000.0
2009-03-05 10:17:00,1.27765,1.27805,1.27765,1.27805,37200000.0
2009-03-05 10:18:00,1.27815,1.2782,1.27785,1.27785,40400000.0
2009-03-05 10:19:00,1.278,1.27815,1.27775,1.27775,27000000.0
2009-03-05 10:20:00,1.278,1.278,1.278,1.278,2000000.0
2009-03-05 10:21:00,1.27805,1.27805,1.27765,1.27765,49400000.0
2009-03-05 10:22:00,1.27775,1.27775,1.27775,1.27775,6800000.0
2009-03-05 10:23:00,1.2779,1.27805,1.27775,1.27775,13000000.0
2009-03-05 10:24:00,1.27775,1.27775,1.2777,1.2777,2200000.0
2009-03-05 10:25:00,1.2777,1.2777,1.2777,1.2777,3600000.0
2009-03-05 10:26:00,1.2777,1.2778,1.2777,1.2777,7200000.0
2009-03-05 10:27:00,1.27765,1.27765,1.27745,1.27745,53200000.0
2009-03-05 10:28:00,1.2775,1.2775,1.2775,1.2775,2000000.0
2009-03-05 10:29:00,1.2775,1.2777,1.2775,1.2777,9000000.0
2009-03-05 10:30:00,1.27775,1.27775,1.2777,1.2777,3200000.0
2009-03-05 10:31:00,1.2777,1.2779,1.2777,1.2779,15600000.0
2009-03-05 10:32:00,1.27795,1.27795,1.27795,1.27795,14400000.0
2009-03-05 10:33:00,1.27795,1.27795,1.2779,1.2779,6400000.0
2009-03-05 10:34:00,1.2779,1.2779,1.2777,1.27775,12600000.0
2009-03-05 10:35:00,1.27775,1.2778,1.27775,1.2778,6200000.0
2009-03-05 10:36:00,1.2774,1.27749,1.27704,1.27704,77000000.0
2009-03-05 10:37:00,1.27775,1.27785,1.27765,1.27775,20400000.0
2009-03-05 10:38:00,1.27775,1.27785,1.27775,1.27785,9800000.0
2009-03-05 10:39:00,1.27785,1.27785,1.27775,1.27785,16400000.0
2009-03-05 10:40:00,1.27785,1.27795,1.2778,1.27795,20200000.0
2009-03-05 10:41:00,1.27795,1.278,1.27795,1.27795,17200000.0
2009-03-05 10:42:00,1.27805,1.2782,1.27805,1.2782,25200000.0
2009-03-05 10:43:00,1.2782,1.2782,1.27815,1.27815,20200000.0
2009-03-05 10:44:00,1.27815,1.2783,1.27815,1.27815,27200000.0
2009-03-05 10:45:00,1.27815,1.2782,1.2781,1.27815,9800000.0
2009-03-05 10:46:00,1.27815,1.2782,1.27815,1.2782,5600000.0
2009-03-05 10:47:00,1.27825,1.27825,1.27825,1.27825,1000000.0
2009-03-05 10:48:00,1.27825,1.27825,1.27825,1.27825,3200000.0
2009-03-05 10:49:00,1.27796,1.2783,1.27756,1.27798,145000000.0
2009-03-05 10:50:00,1.27825,1.27825,1.27825,1.27825,3400000.0
2009-03-05 10:51:00,1.27825,1.27825,1.2779,1.2779,5400000.0
2009-03-05 10:52:00,1.278,1.278,1.278,1.278,1200000.0
2009-03-05 10:53:00,1.278,1.278,1.2778,1.2778,8000000.0
2009-03-05 10:54:00,1.27775,1.2778,1.27755,1.27755,25800000.0
2009-03-05 10:55:00,1.27765,1.27775,1.27765,1.27775,6800000.0
2009-03-05 10:56:00,1.27775,1.27775,1.27775,1.27775,2600000.0
2009-03-05 10:57:00,1.27785,1.27785,1.27775,1.27775,12600000.0
2009-03-05 10:58:00,1.2778,1.2778,1.27775,1.27775,3600000.0
2009-03-05 10:59:00,1.27785,1.27835,1.27775,1.27835,32000000.0
2009-03-05 11:00:00,1.27835,1.27835,1.2778,1.27795,105600000.0
2009-03-05 11:01:00,1.27795,1.27815,1.2779,1.2779,44000000.0
2009-03-05 11:02:00,1.27795,1.27845,1.27795,1.27815,74400000.0
2009-03-05 11:03:00,1.27815,1.27815,1.27815,1.27815,86000000.0
2009-03-05 11:04:00,1.27815,1.2783,1.27815,1.2783,75600000.0
2009-03-05 11:05:00,1.27835,1.2784,1.27805,1.2781,54800000.0
2009-03-05 11:06:00,1.2783,1.2785,1.27815,1.2785,113000000.0
2009-03-05 11:07:00,1.2786,1.27875,1.27845,1.27845,110000000.0
2009-03-05 11:08:00,1.27845,1.27865,1.27815,1.27815,69200000.0
2009-03-05 11:09:00,1.27815,1.27845,1.278,1.27815,90200000.0
2009-03-05 11:10:00,1.27825,1.27875,1.27805,1.2785,142200000.0
2009-03-05 11:11:00,1.2785,1.2785,1.27815,1.2782,35600000.0
2009-03-05 11:12:00,1.27815,1.2782,1.27745,1.27765,141000000.0
2009-03-05 11:13:00,1.27765,1.278,1.27745,1.278,260800000.0
2009-03-05 11:14:00,1.2781,1.27815,1.27795,1.2781,219400000.0
2009-03-05 11:15:00,1.27795,1.2783,1.27795,1.27825,103800000.0
2009-03-05 11:16:00,1.2781,1.27835,1.2779,1.27825,32800000.0
2009-03-05 11:17:00,1.27815,1.27835,1.2781,1.27835,18600000.0
2009-03-05 11:18:00,1.27825,1.27865,1.27825,1.27845,144000000.0
2009-03-05 11:19:00,1.27845,1.2789,1.2784,1.2785,151600000.0
2009-03-05 11:20:00,1.2785,1.27875,1.27835,1.2786,89800000.0
2009-03-05 11:21:00,1.27865,1.27865,1.27825,1.27835,118600000.0
2009-03-05 11:22:00,1.27835,1.27845,1.27835,1.27845,86600000.0
2009-03-05 11:23:00,1.27835,1.27845,1.2783,1.27835,25000000.0
2009-03-05 11:24:00,1.27835,1.2787,1.27835,1.27835,32000000.0
2009-03-05 11:25:00,1.27835,1.2788,1.27835,1.2788,39200000.0
2009-03-05 11:26:00,1.27885,1.279,1.2788,1.27885,15000000.0
2009-03-05 11:27:00,1.27895,1.27895,1.27885,1.27885,15600000.0
2009-03-05 11:28:00,1.27885,1.27895,1.27885,1.27895,5400000.0
2009-03-05 11:29:00,1.27895,1.27915,1.2788,1.27915,32000000.0
2009-03-05 11:30:00,1.27915,1.2794,1.27875,1.27925,71000000.0
2009-03-05 11:31:00,1.2793,1.2795,1.27895,1.27905,59600000.0
2009-03-05 11:32:00,1.27905,1.27915,1.27905,1.27905,8000000.0
2009-03-05 11:33:00,1.27915,1.27915,1.27905,1.27905,8000000.0
2009-03-05 11:34:00,1.27905,1.27915,1.27905,1.27905,71800000.0
2009-03-05 11:35:00,1.27905,1.27905,1.27905,1.27905,1000000.0
2009-03-05 11:36:00,1.27915,1.27915,1.2788,1.27885,16600000.0
2009-03-05 11:37:00,1.2788,1.2788,1.27825,1.2785,25300000.0
2009-03-05 11:38:00,1.2785,1.27875,1.27835,1.27865,34200000.0
2009-03-05 11:39:00,1.27865,1.27895,1.2786,1.27865,16800000.0
2009-03-05 11:40:00,1.27865,1.2792,1.27855,1.279,59800000.0
2009-03-05 11:41:00,1.279,1.2792,1.27825,1.27895,68000000.0
2009-03-05 11:42:00,1.27895,1.2792,1.27885,1.279,33600000.0
2009-03-05 11:43:00,1.27905,1.27955,1.27905,1.2795,31400000.0
2009-03-05 11:44:00,1.2795,1.27955,1.27925,1.27955,31200000.0
2009-03-05 11:45:00,1.2796,1.27975,1.2791,1.2795,124400000.0
2009-03-05 11:46:00,1.27945,1.2802,1.27925,1.27985,95800000.0
2009-03-05 11:47:00,1.2799,1.28,1.2799,1.28,10600000.0
2009-03-05 11:48:00,1.28,1.28005,1.28,1.28005,49600000.0
2009-03-05 11:49:00,1.28005,1.28015,1.27995,1.28,11800000.0
2009-03-05 11:50:00,1.28,1.28,1.28,1.28,5200000.0
2009-03-05 11:51:00,1.2801,1.2801,1.27975,1.2799,99400000.0
2009-03-05 11:52:00,1.27995,1.2802,1.2799,1.2802,22600000.0
2009-03-05 11:53:00,1.2802,1.2802,1.2801,1.2801,5400000.0
2009-03-05 11:54:00,1.28015,1.28015,1.2799,1.27995,66200000.0
2009-03-05 11:55:00,1.27995,1.27995,1.27955,1.27965,49800000.0
2009-03-05 11:56:00,1.2796,1.2798,1.2796,1.2798,21200000.0
2009-03-05 11:57:00,1.2798,1.2798,1.27955,1.2797,65200000.0
2009-03-05 11:58:00,1.2797,1.2807,1.27965,1.28055,94600000.0
2009-03-05 11:59:00,1.28055,1.2813,1.28055,1.28125,93800000.0
2009-03-05 12:00:00,1.28115,1.2812,1.28085,1.28095,45600000.0
2009-03-05 12:01:00,1.28105,1.28115,1.2806,1.28105,59200000.0
2009-03-05 12:02:00,1.28105,1.28115,1.2808,1.28095,31200000.0
2009-03-05 12:03:00,1.28095,1.28095,1.2806,1.28075,70600000.0
2009-03-05 12:04:00,1.2807,1.2807,1.2803,1.28045,59000000.0
2009-03-05 12:05:00,1.28045,1.2807,1.2804,1.28045,58000000.0
2009-03-05 12:06:00,1.2805,1.2805,1.28045,1.28045,158200000.0
2009-03-05 12:07:00,1.28045,1.2805,1.2804,1.28045,154400000.0
2009-03-05 12:08:00,1.28045,1.28075,1.28045,1.28065,44000000.0
2009-03-05 12:09:00,1.2806,1.28065,1.2804,1.2805,45600000.0
2009-03-05 12:10:00,1.2805,1.2805,1.28045,1.28045,42600000.0
2009-03-05 12:11:00,1.28045,1.28065,1.28045,1.2805,134200000.0
2009-03-05 12:12:00,1.2805,1.28055,1.2803,1.2804,43000000.0
2009-03-05 12:13:00,1.2803,1.28045,1.2803,1.28045,29600000.0
2009-03-05 12:14:00,1.28045,1.28045,1.2793,1.2793,81000000.0
2009-03-05 12:15:00,1.2793,1.2799,1.2791,1.2798,165000001.0
2009-03-05 12:16:00,1.27975,1.27975,1.27975,1.27975,21200000.0
2009-03-05 12:17:00,1.27965,1.2797,1.27965,1.2797,16000000.0
2009-03-05 12:18:00,1.2798,1.27995,1.2797,1.2799,27200000.0
2009-03-05 12:19:00,1.2799,1.28045,1.2799,1.28045,55800000.0
2009-03-05 12:20:00,1.2804,1.2804,1.28035,1.28035,6000000.0
2009-03-05 12:21:00,1.28035,1.28075,1.28005,1.28005,57800000.0
2009-03-05 12:22:00,1.2801,1.28015,1.27995,1.27995,59600000.0
2009-03-05 12:23:00,1.27995,1.28045,1.27995,1.2804,174400000.0
2009-03-05 12:24:00,1.2804,1.2804,1.28035,1.2804,13000000.0
2009-03-05 12:25:00,1.2804,1.28065,1.2804,1.28055,18800000.0
2009-03-05 12:26:00,1.28055,1.28055,1.28025,1.28025,29400000.0
2009-03-05 12:27:00,1.28025,1.28025,1.27995,1.28,21400000.0
2009-03-05 12:28:00,1.28,1.28,1.27985,1.27985,61200000.0
2009-03-05 12:29:00,1.27985,1.2801,1.27985,1.28,22800000.0
2009-03-05 12:30:00,1.28,1.28075,1.28,1.28075,111000000.0
2009-03-05 12:31:00,1.28075,1.28095,1.28055,1.2808,110000000.0
2009-03-05 12:32:00,1.2808,1.2813,1.2807,1.28095,36400000.0
2009-03-05 12:33:00,1.281,1.28155,1.281,1.2811,37800000.0
2009-03-05 12:34:00,1.2811,1.2812,1.28105,1.2811,14200000.0
2009-03-05 12:35:00,1.2811,1.28115,1.2809,1.2811,28200000.0
2009-03-05 12:36:00,1.2812,1.2813,1.281,1.28115,79200000.0
2009-03-05 12:37:00,1.2811,1.28145,1.2811,1.2813,57200000.0
2009-03-05 12:38:00,1.2814,1.28145,1.28125,1.2813,19200000.0
2009-03-05 12:39:00,1.2813,1.2815,1.2813,1.2815,48400000.0
2009-03-05 12:40:00,1.2815,1.28165,1.2813,1.2816,56000000.0
2009-03-05 12:41:00,1.2816,1.2816,1.2812,1.2813,50800000.0
2009-03-05 12:42:00,1.28125,1.28125,1.28105,1.28125,51800000.0
2009-03-05 12:43:00,1.2812,1.28125,1.2811,1.2811,12000000.0
2009-03-05 12:44:00,1.2811,1.2812,1.2811,1.2812,6000000.0
2009-03-05 12:45:00,1.2812,1.28125,1.28115,1.28115,168200000.0
2009-03-05 12:46:00,1.2812,1.2812,1.28105,1.28105,49600000.0
2009-03-05 12:47:00,1.28105,1.2811,1.2804,1.28045,54400000.0
2009-03-05 12:48:00,1.28045,1.28055,1.28015,1.28045,93700000.0
2009-03-05 12:49:00,1.28035,1.2804,1.28035,1.2804,5600000.0
2009-03-05 12:50:00,1.2804,1.2804,1.28035,1.2804,14800000.0
2009-03-05 12:51:00,1.2805,1.28055,1.2805,1.28055,6000000.0
2009-03-05 12:52:00,1.28055,1.28125,1.28055,1.28125,231080000.0
2009-03-05 12:53:00,1.2813,1.2813,1.281,1.28115,36600000.0
2009-03-05 12:54:00,1.2811,1.2811,1.2811,1.2811,1000000.0
2009-03-05 12:55:00,1.2811,1.2811,1.2807,1.2811,36200000.0
2009-03-05 12:56:00,1.2812,1.2813,1.281,1.2811,27400000.0
2009-03-05 12:57:00,1.28087,1.28103,1.28082,1.28097,144400000.0
2009-03-05 12:58:00,1.2811,1.2811,1.2811,1.2811,2400000.0
2009-03-05 12:59:00,1.2811,1.2815,1.2811,1.2815,29600000.0
2009-03-05 13:00:00,1.28155,1.28255,1.2813,1.2821,139600000.0
2009-03-05 13:01:00,1.2821,1.28255,1.2821,1.2822,110800000.0
2009-03-05 13:02:00,1.28225,1.2825,1.28215,1.2825,89000000.0
2009-03-05 13:03:00,1.2825,1.2825,1.28165,1.28195,54200000.0
2009-03-05 13:04:00,1.28175,1.28225,1.2817,1.2817,91600000.0
2009-03-05 13:05:00,1.2817,1.282,1.2817,1.282,30400000.0
2009-03-05 13:06:00,1.282,1.282,1.282,1.282,3400000.0
2009-03-05 13:07:00,1.2819,1.2819,1.2819,1.2819,3600000.0
2009-03-05 13:08:00,1.2819,1.282,1.2819,1.2819,7600000.0
2009-03-05 13:09:00,1.282,1.28245,1.28185,1.2824,41600000.0
2009-03-05 13:10:00,1.2824,1.28245,1.28215,1.28235,81200000.0
2009-03-05 13:11:00,1.28245,1.28245,1.28245,1.28245,6200000.0
2009-03-05 13:12:00,1.2825,1.28275,1.2824,1.28275,65600000.0
2009-03-05 13:13:00,1.28285,1.28325,1.2827,1.2827,55000000.0
2009-03-05 13:14:00,1.28265,1.2828,1.28265,1.2828,11400000.0
2009-03-05 13:15:00,1.2828,1.2828,1.2827,1.28275,9600000.0
2009-03-05 13:16:00,1.2827,1.28275,1.2827,1.2827,28000000.0
2009-03-05 13:17:00,1.2827,1.28275,1.2826,1.28275,19600000.0
2009-03-05 13:18:00,1.28275,1.28305,1.28235,1.28235,66800000.0
2009-03-05 13:19:00,1.28245,1.2825,1.28245,1.28245,22000000.0
2009-03-05 13:20:00,1.28245,1.28245,1.2824,1.28245,23400000.0
2009-03-05 13:21:00,1.2825,1.2825,1.2825,1.2825,10200000.0
2009-03-05 13:22:00,1.2825,1.2825,1.2824,1.2824,150600000.0
2009-03-05 13:23:00,1.28245,1.28295,1.28245,1.28295,39000000.0
2009-03-05 13:24:00,1.28295,1.28395,1.28295,1.28375,47600000.0
2009-03-05 13:25:00,1.28365,1.28375,1.2834,1.2835,117400000.0
2009-03-05 13:26:00,1.28345,1.28365,1.2834,1.28365,93800000.0
2009-03-05 13:27:00,1.28365,1.284,1.2835,1.2838,103800000.0
2009-03-05 13:28:00,1.28385,1.28395,1.28385,1.28395,40400000.0
2009-03-05 13:29:00,1.2839,1.2839,1.2839,1.2839,3600000.0
2009-03-05 13:30:00,1.28385,1.2839,1.28345,1.28375,45200000.0
2009-03-05 13:31:00,1.28375,1.2842,1.28375,1.28385,91600000.0
2009-03-05 13:32:00,1.28385,1.2839,1.28385,1.28385,77400000.0
2009-03-05 13:33:00,1.28385,1.28385,1.2834,1.2834,31200000.0
2009-03-05 13:34:00,1.2834,1.2835,1.2834,1.2834,27400000.0
2009-03-05 13:35:00,1.2834,1.2835,1.28335,1.2835,33400000.0
2009-03-05 13:36:00,1.2835,1.2835,1.28345,1.28345,5800000.0
2009-03-05 13:37:00,1.28345,1.28375,1.28335,1.28365,37800000.0
2009-03-05 13:38:00,1.28375,1.28395,1.28355,1.2838,42000000.0
2009-03-05 13:39:00,1.28385,1.28385,1.2836,1.2836,20000000.0
2009-03-05 13:40:00,1.2836,1.28375,1.2836,1.28375,45800000.0
2009-03-05 13:41:00,1.28375,1.2838,1.2834,1.28345,71000000.0
2009-03-05 13:42:00,1.28345,1.28355,1.28335,1.28355,92000000.0
2009-03-05 13:43:00,1.28355,1.28355,1.28355,1.28355,6600000.0
2009-03-05 13:44:00,1.28355,1.2839,1.2835,1.2835,33200000.0
2009-03-05 13:45:00,1.28355,1.2836,1.28355,1.2836,2200000.0
2009-03-05 13:46:00,1.28365,1.28365,1.2835,1.28355,27200000.0
2009-03-05 13:47:00,1.28355,1.28355,1.28335,1.2834,94200000.0
2009-03-05 13:48:00,1.28345,1.28345,1.28325,1.28325,26000000.0
2009-03-05 13:49:00,1.28325,1.2833,1.2828,1.2828,69800000.0
2009-03-05 13:50:00,1.2828,1.28305,1.28235,1.28305,56800000.0
2009-03-05 13:51:00,1.28305,1.28305,1.28275,1.28295,27000000.0
2009-03-05 13:52:00,1.28295,1.28295,1.28295,1.28295,4000000.0
2009-03-05 13:53:00,1.28295,1.28365,1.2829,1.28315,101200000.0
2009-03-05 13:54:00,1.28325,1.28345,1.28325,1.28345,85800000.0
2009-03-05 13:55:00,1.28345,1.28345,1.28335,1.28345,38800000.0
2009-03-05 13:56:00,1.28335,1.28345,1.28305,1.2831,106800000.0
2009-03-05 13:57:00,1.2831,1.28365,1.28305,1.28365,76400000.0
2009-03-05 13:58:00,1.2836,1.2837,1.2832,1.28345,67600000.0
2009-03-05 13:59:00,1.28345,1.28375,1.28335,1.2835,99000000.0
2009-03-05 14:00:00,1.2835,1.2835,1.28245,1.2827,92800000.0
2009-03-05 14:01:00,1.2828,1.2841,1.28265,1.2839,115000000.0
2009-03-05 14:02:00,1.28385,1.28385,1.28335,1.28335,68600000.0
2009-03-05 14:03:00,1.2835,1.2835,1.283,1.28305,61400000.0
2009-03-05 14:04:00,1.28305,1.2836,1.28305,1.2834,113800000.0
2009-03-05 14:05:00,1.2834,1.28375,1.2834,1.28375,9400000.0
2009-03-05 14:06:00,1.28385,1.28415,1.28375,1.2839,29800000.0
2009-03-05 14:07:00,1.284,1.28425,1.284,1.284,47600000.0
2009-03-05 14:08:00,1.28405,1.28445,1.2837,1.284,96600000.0
2009-03-05 14:09:00,1.284,1.284,1.28375,1.28395,12400000.0
2009-03-05 14:10:00,1.28395,1.2851,1.28375,1.2851,400199991.0
2009-03-05 14:11:00,1.28515,1.28555,1.28515,1.2855,59800000.0
2009-03-05 14:12:00,1.2855,1.2862,1.2854,1.28595,49200000.0
2009-03-05 14:13:00,1.286,1.28625,1.2856,1.2858,55600000.0
2009-03-05 14:14:00,1.2859,1.2862,1.2859,1.28615,31400000.0
2009-03-05 14:15:00,1.28615,1.28615,1.28585,1.28605,172600000.0
2009-03-05 14:16:00,1.2861,1.2862,1.2853,1.28535,42200000.0
2009-03-05 14:17:00,1.28535,1.28615,1.28535,1.28595,68400000.0
2009-03-05 14:18:00,1.286,1.28625,1.28555,1.28585,94800000.0
2009-03-05 14:19:00,1.28595,1.2863,1.28595,1.28605,34600000.0
2009-03-05 14:20:00,1.28605,1.2865,1.2859,1.28605,57000000.0
2009-03-05 14:21:00,1.28605,1.2862,1.286,1.28605,25200000.0
2009-03-05 14:22:00,1.286,1.28605,1.286,1.28605,17600000.0
2009-03-05 14:23:00,1.28605,1.2862,1.286,1.2862,16800000.0
2009-03-05 14:24:00,1.28625,1.28705,1.2862,1.28705,37200000.0
2009-03-05 14:25:00,1.28685,1.2869,1.2865,1.28665,43600000.0
2009-03-05 14:26:00,1.28675,1.2873,1.28675,1.2868,109000000.0
2009-03-05 14:27:00,1.28685,1.28725,1.2868,1.28705,71600000.0
2009-03-05 14:28:00,1.287,1.28715,1.28695,1.2871,45000000.0
2009-03-05 14:29:00,1.2871,1.28715,1.28705,1.2871,26600000.0
2009-03-05 14:30:00,1.28715,1.28715,1.28645,1.28645,34200000.0
2009-03-05 14:31:00,1.2866,1.2867,1.28615,1.2863,35200000.0
2009-03-05 14:32:00,1.2863,1.2863,1.28595,1.286,12200000.0
2009-03-05 14:33:00,1.286,1.28615,1.2856,1.28605,64400000.0
2009-03-05 14:34:00,1.28605,1.28605,1.28565,1.28595,22400000.0
2009-03-05 14:35:00,1.28605,1.2862,1.28575,1.28575,63000000.0
2009-03-05 14:36:00,1.2857,1.2857,1.28555,1.2856,39000000.0
2009-03-05 14:37:00,1.2856,1.2859,1.2856,1.2859,23200000.0
2009-03-05 14:38:00,1.2858,1.28615,1.28575,1.28575,63400000.0
2009-03-05 14:39:00,1.28575,1.28575,1.2852,1.2852,42000000.0
2009-03-05 14:40:00,1.2852,1.2852,1.2847,1.2847,52800000.0
2009-03-05 14:41:00,1.2847,1.28515,1.2847,1.28475,66200000.0
2009-03-05 14:42:00,1.28475,1.28475,1.28455,1.28455,37000000.0
2009-03-05 14:43:00,1.2846,1.2846,1.283,1.2842,142200000.0
2009-03-05 14:44:00,1.28415,1.28465,1.28415,1.2844,30800000.0
2009-03-05 14:45:00,1.2839,1.28425,1.2839,1.2841,21200000.0
2009-03-05 14:46:00,1.2841,1.2841,1.2834,1.2839,90800000.0
2009-03-05 14:47:00,1.28385,1.28395,1.2837,1.28375,63000000.0
2009-03-05 14:48:00,1.2839,1.28395,1.2836,1.28395,56200000.0
2009-03-05 14:49:00,1.28395,1.2842,1.28395,1.28415,65200000.0
2009-03-05 14:50:00,1.28415,1.2849,1.28415,1.2846,80600000.0
2009-03-05 14:51:00,1.2846,1.2846,1.2841,1.28425,46600000.0
2009-03-05 14:52:00,1.28425,1.28425,1.28425,1.28425,17600000.0
2009-03-05 14:53:00,1.28425,1.28425,1.28425,1.28425,7000000.0
2009-03-05 14:54:00,1.28425,1.28425,1.28425,1.28425,7000000.0
2009-03-05 14:55:00,1.28425,1.28425,1.28415,1.28415,9600000.0
2009-03-05 14:56:00,1.28405,1.28405,1.284,1.28405,15200000.0
2009-03-05 14:57:00,1.28405,1.28405,1.2826,1.2827,84200000.0
2009-03-05 14:58:00,1.2827,1.28285,1.28265,1.28275,24000000.0
2009-03-05 14:59:00,1.2827,1.2833,1.2827,1.28325,23400000.0
2009-03-05 15:00:00,1.28335,1.284,1.28325,1.284,82200000.0
2009-03-05 15:01:00,1.2839,1.2841,1.28355,1.28365,47600000.0
2009-03-05 15:02:00,1.28365,1.284,1.2835,1.28395,36600000.0
2009-03-05 15:03:00,1.2839,1.28395,1.28365,1.28395,38000000.0
2009-03-05 15:04:00,1.28395,1.28405,1.28395,1.28405,59200000.0
2009-03-05 15:05:00,1.28405,1.2845,1.2839,1.2844,58400000.0
2009-03-05 15:06:00,1.28445,1.2846,1.2843,1.2844,38200000.0
2009-03-05 15:07:00,1.2845,1.2847,1.2844,1.2846,43600000.0
2009-03-05 15:08:00,1.2846,1.2848,1.2834,1.2835,86000000.0
2009-03-05 15:09:00,1.28355,1.28385,1.2835,1.28385,35800000.0
2009-03-05 15:10:00,1.28385,1.28435,1.28345,1.28395,57000000.0
2009-03-05 15:11:00,1.28395,1.28395,1.28375,1.28375,36200000.0
2009-03-05 15:12:00,1.28375,1.28375,1.28375,1.28375,12000000.0
2009-03-05 15:13:00,1.28375,1.28445,1.28375,1.28435,56000000.0
2009-03-05 15:14:00,1.28445,1.2865,1.2844,1.28645,254000000.0
2009-03-05 15:15:00,1.28645,1.28645,1.28425,1.28455,119800000.0
2009-03-05 15:16:00,1.28455,1.28485,1.2845,1.28485,39200000.0
2009-03-05 15:17:00,1.28485,1.28485,1.28485,1.28485,18000000.0
2009-03-05 15:18:00,1.28485,1.28485,1.28475,1.28475,21000000.0
2009-03-05 15:19:00,1.28475,1.2851,1.28435,1.28445,55400000.0
2009-03-05 15:20:00,1.28445,1.28505,1.28435,1.2849,50200000.0
2009-03-05 15:21:00,1.2849,1.28565,1.28485,1.2854,80800000.0
2009-03-05 15:22:00,1.2854,1.28585,1.28505,1.2857,93200000.0
2009-03-05 15:23:00,1.2857,1.2857,1.2853,1.2853,27200000.0
2009-03-05 15:24:00,1.2853,1.2853,1.2849,1.28505,51400000.0
2009-03-05 15:25:00,1.28505,1.28505,1.2848,1.2849,22400000.0
2009-03-05 15:26:00,1.2849,1.28505,1.2849,1.285,33400000.0
2009-03-05 15:27:00,1.285,1.28565,1.2849,1.28565,99600000.0
2009-03-05 15:28:00,1.28565,1.2858,1.28555,1.2858,20400000.0
2009-03-05 15:29:00,1.28565,1.286,1.28565,1.2859,50400000.0
2009-03-05 15:30:00,1.28605,1.2861,1.28505,1.28555,236600000.0
2009-03-05 15:31:00,1.28555,1.28595,1.2854,1.28575,152100000.0
2009-03-05 15:32:00,1.28585,1.28645,1.28585,1.28645,72800000.0
2009-03-05 15:33:00,1.28645,1.28645,1.2855,1.28585,102400000.0
2009-03-05 15:34:00,1.28585,1.28605,1.28585,1.28605,66400000.0
2009-03-05 15:35:00,1.28605,1.2861,1.28575,1.286,113400000.0
2009-03-05 15:36:00,1.2861,1.2861,1.2858,1.28585,109000000.0
2009-03-05 15:37:00,1.2858,1.2861,1.28575,1.286,71800000.0
2009-03-05 15:38:00,1.286,1.287,1.2858,1.2867,174000000.0
2009-03-05 15:39:00,1.28675,1.28695,1.2864,1.28685,171400000.0
2009-03-05 15:40:00,1.28685,1.28775,1.28675,1.28775,97800000.0
2009-03-05 15:41:00,1.28785,1.2886,1.28785,1.28855,180400000.0
2009-03-05 15:42:00,1.28855,1.2887,1.2884,1.2885,42200000.0
2009-03-05 15:43:00,1.28845,1.2885,1.2882,1.28825,46600000.0
2009-03-05 15:44:00,1.28825,1.2884,1.28755,1.28765,71800000.0
2009-03-05 15:45:00,1.2877,1.28785,1.2876,1.28775,91000000.0
2009-03-05 15:46:00,1.28775,1.28775,1.2873,1.28755,102000000.0
2009-03-05 15:47:00,1.28755,1.28765,1.28695,1.28755,248000000.0
2009-03-05 15:48:00,1.28755,1.2876,1.28745,1.2876,170200000.0
2009-03-05 15:49:00,1.28755,1.28775,1.28755,1.2877,211600000.0
2009-03-05 15:50:00,1.2877,1.28785,1.2877,1.28775,72600000.0
2009-03-05 15:51:00,1.28775,1.28775,1.28705,1.28705,130000000.0
2009-03-05 15:52:00,1.28715,1.28785,1.28705,1.28785,191200000.0
2009-03-05 15:53:00,1.28785,1.28785,1.2868,1.28705,179200000.0
2009-03-05 15:54:00,1.28705,1.28715,1.2863,1.28635,177200000.0
2009-03-05 15:55:00,1.28645,1.287,1.2864,1.28655,96600000.0
2009-03-05 15:56:00,1.28655,1.28715,1.28655,1.28705,90200000.0
2009-03-05 15:57:00,1.28705,1.28785,1.28695,1.28745,62000000.0
2009-03-05 15:58:00,1.2874,1.28785,1.2874,1.2878,106200000.0
2009-03-05 15:59:00,1.2878,1.28835,1.2878,1.28825,86600000.0
2009-03-05 16:00:00,1.2882,1.28835,1.28775,1.28785,117600000.0
2009-03-05 16:01:00,1.28785,1.28805,1.2871,1.28785,93400000.0
2009-03-05 16:02:00,1.2878,1.2881,1.28755,1.2877,139400000.0
2009-03-05 16:03:00,1.2877,1.2878,1.2874,1.2876,93200000.0
2009-03-05 16:04:00,1.2876,1.28785,1.2867,1.28685,179400000.0
2009-03-05 16:05:00,1.28695,1.28745,1.2869,1.2874,170000000.0
2009-03-05 16:06:00,1.28745,1.2877,1.2873,1.2874,146800000.0
2009-03-05 16:07:00,1.2874,1.28755,1.28725,1.2873,129400000.0
2009-03-05 16:08:00,1.2873,1.28735,1.2873,1.28735,118600000.0
2009-03-05 16:09:00,1.28735,1.28735,1.28675,1.287,133200000.0
2009-03-05 16:10:00,1.287,1.28705,1.2865,1.28665,78400000.0
2009-03-05 16:11:00,1.28665,1.2872,1.2866,1.2872,109400000.0
2009-03-05 16:12:00,1.2872,1.28735,1.28685,1.28695,145400000.0
2009-03-05 16:13:00,1.2866,1.2872,1.2863,1.28655,278999998.0
2009-03-05 16:14:00,1.2867,1.2869,1.2867,1.2869,55000000.0
2009-03-05 16:15:00,1.2869,1.28725,1.2869,1.2871,116000000.0
2009-03-05 16:16:00,1.287,1.287,1.28665,1.28675,70000000.0
2009-03-05 16:17:00,1.28675,1.2869,1.28635,1.2865,44800000.0
2009-03-05 16:18:00,1.2863,1.28635,1.2856,1.28565,50200000.0
2009-03-05 16:19:00,1.28565,1.2858,1.2853,1.28565,177600000.0
2009-03-05 16:20:00,1.2857,1.2859,1.28565,1.28575,119800000.0
2009-03-05 16:21:00,1.28575,1.28685,1.2857,1.28645,114600000.0
2009-03-05 16:22:00,1.28645,1.287,1.28625,1.28655,140900000.0
2009-03-05 16:23:00,1.2865,1.28695,1.2863,1.2866,155800000.0
2009-03-05 16:24:00,1.2868,1.28695,1.2862,1.28625,159400000.0
2009-03-05 16:25:00,1.28625,1.2866,1.28615,1.28625,121400000.0
2009-03-05 16:26:00,1.28625,1.2863,1.28625,1.2863,57600000.0
2009-03-05 16:27:00,1.2863,1.2865,1.2861,1.28615,173000000.0
2009-03-05 16:28:00,1.28615,1.2863,1.2857,1.28575,148200000.0
2009-03-05 16:29:00,1.28565,1.2859,1.2855,1.2858,247800000.0
2009-03-05 16:30:00,1.2858,1.2858,1.2842,1.2852,189200000.0
2009-03-05 16:31:00,1.2852,1.2852,1.28425,1.28465,110200000.0
2009-03-05 16:32:00,1.28465,1.2851,1.28445,1.28505,80200000.0
2009-03-05 16:33:00,1.28495,1.2852,1.2849,1.28505,89400000.0
2009-03-05 16:34:00,1.28515,1.2853,1.28465,1.28485,132400000.0
2009-03-05 16:35:00,1.28485,1.2852,1.2836,1.28375,218800000.0
2009-03-05 16:36:00,1.28375,1.28395,1.28305,1.2833,97800000.0
2009-03-05 16:37:00,1.28335,1.28365,1.2832,1.28345,233200000.0
2009-03-05 16:38:00,1.28345,1.28375,1.28305,1.28305,241600000.0
2009-03-05 16:39:00,1.28305,1.28405,1.28305,1.28395,184600000.0
2009-03-05 16:40:00,1.28395,1.28495,1.28375,1.28465,223000000.0
2009-03-05 16:41:00,1.28465,1.28505,1.28405,1.28445,239200000.0
2009-03-05 16:42:00,1.28445,1.28465,1.28385,1.28415,143600000.0
2009-03-05 16:43:00,1.28415,1.2842,1.28365,1.28395,182400000.0
2009-03-05 16:44:00,1.28395,1.28425,1.2838,1.28385,199000000.0
2009-03-05 16:45:00,1.28385,1.28395,1.2825,1.28265,165400000.0
2009-03-05 16:46:00,1.28265,1.28295,1.28115,1.28165,242200000.0
2009-03-05 16:47:00,1.28155,1.2817,1.2812,1.28135,146600000.0
2009-03-05 16:48:00,1.28135,1.2817,1.28125,1.28155,201200000.0
2009-03-05 16:49:00,1.28155,1.28235,1.28155,1.2823,145000000.0
2009-03-05 16:50:00,1.2823,1.2825,1.28225,1.2825,45800000.0
2009-03-05 16:51:00,1.28245,1.28285,1.28245,1.28285,279000000.0
2009-03-05 16:52:00,1.28285,1.2834,1.2827,1.2834,186000000.0
2009-03-05 16:53:00,1.28335,1.28345,1.28215,1.28255,178600000.0
2009-03-05 16:54:00,1.28265,1.2838,1.28265,1.2831,113000000.0
2009-03-05 16:55:00,1.2831,1.28335,1.28305,1.28335,121800000.0
2009-03-05 16:56:00,1.28335,1.2835,1.28315,1.2834,90000000.0
2009-03-05 16:57:00,1.2834,1.2836,1.28325,1.28355,113400000.0
2009-03-05 16:58:00,1.28355,1.28355,1.2828,1.28295,275600000.0
2009-03-05 16:59:00,1.28295,1.2835,1.28285,1.2835,407600000.0
2009-03-05 17:00:00,1.2835,1.2835,1.28135,1.28205,290000000.0
2009-03-05 17:01:00,1.28215,1.28215,1.2802,1.2802,141000000.0
2009-03-05 17:02:00,1.2802,1.28115,1.2797,1.28095,207400000.0
2009-03-05 17:03:00,1.28095,1.2817,1.2809,1.28125,135200000.0
2009-03-05 17:04:00,1.28125,1.28155,1.28085,1.2814,202800000.0
2009-03-05 17:05:00,1.2814,1.2814,1.28045,1.2806,198400000.0
2009-03-05 17:06:00,1.2807,1.2814,1.2803,1.2803,205200000.0
2009-03-05 17:07:00,1.2804,1.2806,1.27975,1.28015,233000000.0
2009-03-05 17:08:00,1.2802,1.2804,1.27985,1.28005,205600000.0
2009-03-05 17:09:00,1.28005,1.28015,1.27905,1.27955,288600000.0
2009-03-05 17:10:00,1.27945,1.2803,1.27945,1.28005,195600000.0
2009-03-05 17:11:00,1.28005,1.28025,1.27935,1.2802,197400000.0
2009-03-05 17:12:00,1.2802,1.28035,1.27965,1.2802,155400000.0
2009-03-05 17:13:00,1.2802,1.2803,1.27975,1.28015,107800000.0
2009-03-05 17:14:00,1.2801,1.2807,1.2801,1.28055,158200000.0
2009-03-05 17:15:00,1.2806,1.28145,1.2806,1.28105,215600000.0
2009-03-05 17:16:00,1.28105,1.28155,1.28105,1.28125,208600000.0
2009-03-05 17:17:00,1.2813,1.28135,1.28005,1.28015,417600000.0
2009-03-05 17:18:00,1.28015,1.2808,1.28015,1.28065,224600000.0
2009-03-05 17:19:00,1.28075,1.28125,1.28035,1.28115,201000000.0
2009-03-05 17:20:00,1.28125,1.28125,1.28015,1.281,201600000.0
2009-03-05 17:21:00,1.281,1.28125,1.2803,1.28105,213600000.0
2009-03-05 17:22:00,1.28105,1.2816,1.28105,1.28155,130400000.0
2009-03-05 17:23:00,1.2816,1.2831,1.2816,1.2826,180800000.0
2009-03-05 17:24:00,1.2825,1.28275,1.2825,1.28265,92000000.0
2009-03-05 17:25:00,1.28265,1.28315,1.282,1.282,115800000.0
2009-03-05 17:26:00,1.28215,1.2824,1.2814,1.28145,108200000.0
2009-03-05 17:27:00,1.28145,1.2823,1.28095,1.2814,175800000.0
2009-03-05 17:28:00,1.28145,1.28175,1.28115,1.28125,127600000.0
2009-03-05 17:29:00,1.28125,1.28165,1.28115,1.2812,66400000.0
2009-03-05 17:30:00,1.2812,1.28225,1.2812,1.28195,110600000.0
2009-03-05 17:31:00,1.28195,1.2822,1.2817,1.282,112000000.0
2009-03-05 17:32:00,1.2817,1.2817,1.2798,1.28,153200000.0
2009-03-05 17:33:00,1.28,1.2803,1.27995,1.28015,159000000.0
2009-03-05 17:34:00,1.2802,1.2803,1.2794,1.2796,173200000.0
2009-03-05 17:35:00,1.27955,1.27975,1.2793,1.2796,95800000.0
2009-03-05 17:36:00,1.2796,1.27965,1.2793,1.27935,113600000.0
2009-03-05 17:37:00,1.27935,1.2811,1.2793,1.2807,95300000.0
2009-03-05 17:38:00,1.2807,1.28075,1.27975,1.28,85400000.0
2009-03-05 17:39:00,1.28,1.28,1.2795,1.27955,91000000.0
2009-03-05 17:40:00,1.27955,1.2797,1.279,1.2791,112600000.0
2009-03-05 17:41:00,1.279,1.2791,1.278,1.2791,116800000.0
2009-03-05 17:42:00,1.2791,1.27925,1.2782,1.27845,109200000.0
2009-03-05 17:43:00,1.27845,1.27845,1.27795,1.2784,93000000.0
2009-03-05 17:44:00,1.2784,1.2795,1.2783,1.2795,121600000.0
2009-03-05 17:45:00,1.27955,1.28035,1.27935,1.2795,133000000.0
2009-03-05 17:46:00,1.27955,1.28015,1.2794,1.2799,152200000.0
2009-03-05 17:47:00,1.2799,1.28025,1.27855,1.2802,174400000.0
2009-03-05 17:48:00,1.28015,1.28045,1.28,1.28045,86200000.0
2009-03-05 17:49:00,1.28045,1.28145,1.28045,1.28105,128200000.0
2009-03-05 17:50:00,1.28105,1.28105,1.2803,1.2805,74200000.0
2009-03-05 17:51:00,1.2805,1.2812,1.2805,1.2812,41000000.0
2009-03-05 17:52:00,1.2812,1.2812,1.281,1.2811,56200000.0
2009-03-05 17:53:00,1.2811,1.28285,1.2811,1.2827,146800000.0
2009-03-05 17:54:00,1.2827,1.28335,1.2825,1.28255,134600000.0
2009-03-05 17:55:00,1.2825,1.2828,1.28215,1.2825,94600000.0
2009-03-05 17:56:00,1.28255,1.28275,1.28225,1.28265,106200000.0
2009-03-05 17:57:00,1.28275,1.2833,1.2825,1.2829,60000000.0
2009-03-05 17:58:00,1.28295,1.2836,1.2828,1.2836,114000000.0
2009-03-05 17:59:00,1.28375,1.2864,1.28375,1.28615,181299999.0
2009-03-05 18:00:00,1.28615,1.2862,1.2841,1.2844,147800000.0
2009-03-05 18:01:00,1.2844,1.2845,1.284,1.28435,92900000.0
2009-03-05 18:02:00,1.2843,1.28435,1.2838,1.284,75800000.0
2009-03-05 18:03:00,1.284,1.284,1.28345,1.28355,63400000.0
2009-03-05 18:04:00,1.28355,1.28395,1.2835,1.28375,154800000.0
2009-03-05 18:05:00,1.28375,1.28385,1.2835,1.28375,91000000.0
2009-03-05 18:06:00,1.28375,1.28385,1.2837,1.28385,48000000.0
2009-03-05 18:07:00,1.2833,1.28395,1.2833,1.28385,93600000.0
2009-03-05 18:08:00,1.284,1.2855,1.2838,1.2847,157000000.0
2009-03-05 18:09:00,1.2847,1.2851,1.2845,1.2851,131400000.0
2009-03-05 18:10:00,1.28505,1.2854,1.28505,1.2853,115800000.0
2009-03-05 18:11:00,1.2853,1.28555,1.28515,1.2853,193800000.0
2009-03-05 18:12:00,1.2853,1.2855,1.2852,1.2855,80400000.0
2009-03-05 18:13:00,1.2855,1.28555,1.285,1.28545,79800000.0
2009-03-05 18:14:00,1.28555,1.28615,1.28555,1.28615,90400000.0
2009-03-05 18:15:00,1.28615,1.28735,1.28615,1.287,174600000.0
2009-03-05 18:16:00,1.287,1.2877,1.2869,1.2877,128800000.0
2009-03-05 18:17:00,1.2878,1.2878,1.2874,1.28745,86400000.0
2009-03-05 18:18:00,1.2874,1.28765,1.28705,1.2875,92200000.0
2009-03-05 18:19:00,1.2876,1.28805,1.2874,1.2875,106000000.0
2009-03-05 18:20:00,1.2875,1.288,1.2874,1.2878,123200000.0
2009-03-05 18:21:00,1.28785,1.28825,1.28755,1.28815,203000000.0
2009-03-05 18:22:00,1.2882,1.2884,1.28805,1.2882,95200000.0
2009-03-05 18:23:00,1.28835,1.2884,1.2872,1.2877,133400000.0
2009-03-05 18:24:00,1.28775,1.28805,1.2876,1.2877,77420000.0
2009-03-05 18:25:00,1.2877,1.28845,1.28755,1.28845,128400000.0
2009-03-05 18:26:00,1.28845,1.28925,1.28845,1.2887,149600000.0
2009-03-05 18:27:00,1.2887,1.2897,1.2887,1.28955,155600000.0
2009-03-05 18:28:00,1.28955,1.2897,1.2895,1.2895,44800000.0
2009-03-05 18:29:00,1.2895,1.2895,1.28915,1.2892,31200000.0
2009-03-05 18:30:00,1.2892,1.2893,1.2888,1.28915,92100000.0
2009-03-05 18:31:00,1.2892,1.28975,1.2892,1.2896,101200000.0
2009-03-05 18:32:00,1.28975,1.28975,1.2894,1.28945,76600000.0
2009-03-05 18:33:00,1.2895,1.2896,1.2891,1.2896,54000000.0
2009-03-05 18:34:00,1.2895,1.2895,1.289,1.289,50800000.0
2009-03-05 18:35:00,1.289,1.289,1.28855,1.2888,88400000.0
2009-03-05 18:36:00,1.2888,1.2889,1.2885,1.28855,107200000.0
2009-03-05 18:37:00,1.2886,1.28875,1.28795,1.2882,101800000.0
2009-03-05 18:38:00,1.2883,1.2883,1.28805,1.28805,62200000.0
2009-03-05 18:39:00,1.28805,1.2881,1.28775,1.288,84000000.0
2009-03-05 18:40:00,1.28795,1.2885,1.28775,1.2885,67800000.0
2009-03-05 18:41:00,1.2885,1.2892,1.288,1.2882,89600000.0
2009-03-05 18:42:00,1.2882,1.2882,1.288,1.288,59600000.0
2009-03-05 18:43:00,1.288,1.288,1.28755,1.2877,59400000.0
2009-03-05 18:44:00,1.2878,1.2878,1.2871,1.2873,75600000.0
2009-03-05 18:45:00,1.2873,1.2879,1.2872,1.28785,88800000.0
2009-03-05 18:46:00,1.28785,1.28815,1.2877,1.2881,50600000.0
2009-03-05 18:47:00,1.2881,1.2881,1.288,1.288,19400000.0
2009-03-05 18:48:00,1.288,1.2883,1.288,1.2882,20800000.0
2009-03-05 18:49:00,1.2882,1.2883,1.28695,1.28695,52600000.0
2009-03-05 18:50:00,1.28695,1.2877,1.28645,1.2869,111800000.0
2009-03-05 18:51:00,1.2869,1.2875,1.2869,1.2872,57200000.0
2009-03-05 18:52:00,1.2872,1.2877,1.2872,1.28735,111400000.0
2009-03-05 18:53:00,1.28735,1.28755,1.2872,1.28755,85400000.0
2009-03-05 18:54:00,1.28765,1.2886,1.28765,1.2883,133000000.0
2009-03-05 18:55:00,1.2883,1.28855,1.2883,1.2885,97000000.0
2009-03-05 18:56:00,1.28855,1.28855,1.28805,1.2881,78800000.0
2009-03-05 18:57:00,1.2881,1.2884,1.28795,1.288,106400000.0
2009-03-05 18:58:00,1.288,1.2881,1.288,1.2881,33000000.0
2009-03-05 18:59:00,1.2881,1.2882,1.2873,1.28735,101000000.0
2009-03-05 19:00:00,1.2874,1.28775,1.2872,1.2877,148800000.0
2009-03-05 19:01:00,1.2877,1.28775,1.2875,1.2876,52800000.0
2009-03-05 19:02:00,1.2876,1.2876,1.28715,1.2872,64600000.0
2009-03-05 19:03:00,1.2873,1.2878,1.2872,1.2876,96000000.0
2009-03-05 19:04:00,1.2876,1.2876,1.2875,1.2876,31800000.0
2009-03-05 19:05:00,1.2876,1.2878,1.28755,1.2876,37600000.0
2009-03-05 19:06:00,1.2876,1.28765,1.2876,1.2876,14200000.0
2009-03-05 19:07:00,1.2876,1.2876,1.2875,1.2876,16600000.0
2009-03-05 19:08:00,1.2876,1.2876,1.28685,1.287,94600000.0
2009-03-05 19:09:00,1.287,1.2874,1.2869,1.2874,91200000.0
2009-03-05 19:10:00,1.2875,1.2879,1.2875,1.2875,22200000.0
2009-03-05 19:11:00,1.2876,1.2876,1.2874,1.2875,35600000.0
2009-03-05 19:12:00,1.28765,1.28775,1.28745,1.2875,122600000.0
2009-03-05 19:13:00,1.28765,1.2879,1.2875,1.28775,65400000.0
2009-03-05 19:14:00,1.2878,1.28825,1.28765,1.2878,73400000.0
2009-03-05 19:15:00,1.28785,1.2881,1.28785,1.2881,60800000.0
2009-03-05 19:16:00,1.2881,1.2881,1.28755,1.2877,39000000.0
2009-03-05 19:17:00,1.2877,1.2883,1.2877,1.28795,83600000.0
2009-03-05 19:18:00,1.28795,1.28795,1.2875,1.2875,60600000.0
2009-03-05 19:19:00,1.2875,1.2875,1.2875,1.2875,24600000.0
2009-03-05 19:20:00,1.28745,1.2875,1.2866,1.28695,111000000.0
2009-03-05 19:21:00,1.28695,1.28705,1.28685,1.2869,53000000.0
2009-03-05 19:22:00,1.2869,1.28695,1.28585,1.286,81200000.0
2009-03-05 19:23:00,1.286,1.2865,1.286,1.2865,69400000.0
2009-03-05 19:24:00,1.2865,1.2865,1.2861,1.2863,89800000.0
2009-03-05 19:25:00,1.28645,1.2865,1.2849,1.2852,135200000.0
2009-03-05 19:26:00,1.28525,1.2854,1.28525,1.2853,48000000.0
2009-03-05 19:27:00,1.28535,1.28535,1.2851,1.2851,45400000.0
2009-03-05 19:28:00,1.2852,1.28555,1.2846,1.2849,113900000.0
2009-03-05 19:29:00,1.2849,1.2851,1.2847,1.2847,108800000.0
2009-03-05 19:30:00,1.2847,1.2849,1.2846,1.28475,160400000.0
2009-03-05 19:31:00,1.2848,1.2851,1.2847,1.28505,90600000.0
2009-03-05 19:32:00,1.28505,1.2852,1.28495,1.28505,73200000.0
2009-03-05 19:33:00,1.285,1.285,1.28435,1.28435,76600000.0
2009-03-05 19:34:00,1.28445,1.2849,1.2844,1.2846,125000000.0
2009-03-05 19:35:00,1.2846,1.28465,1.2845,1.2845,78800000.0
2009-03-05 19:36:00,1.2845,1.2845,1.28395,1.28445,65600000.0
2009-03-05 19:37:00,1.28445,1.28495,1.28445,1.28455,75000000.0
2009-03-05 19:38:00,1.28455,1.2851,1.2844,1.28455,124000000.0
2009-03-05 19:39:00,1.28455,1.28455,1.28385,1.28405,75000000.0
2009-03-05 19:40:00,1.28405,1.2849,1.28405,1.2848,70200000.0
2009-03-05 19:41:00,1.28475,1.28515,1.28455,1.28485,92800000.0
2009-03-05 19:42:00,1.2848,1.28495,1.2844,1.28455,50600000.0
2009-03-05 19:43:00,1.28465,1.2866,1.28455,1.2855,150400000.0
2009-03-05 19:44:00,1.2855,1.2855,1.28475,1.28505,91000000.0
2009-03-05 19:45:00,1.2851,1.28595,1.2851,1.28595,101400000.0
2009-03-05 19:46:00,1.28595,1.28605,1.28585,1.28605,55800000.0
2009-03-05 19:47:00,1.28595,1.2864,1.28595,1.2864,41800000.0
2009-03-05 19:48:00,1.28645,1.28705,1.28635,1.287,106400000.0
2009-03-05 19:49:00,1.28715,1.28775,1.28705,1.2874,114200000.0
2009-03-05 19:50:00,1.2872,1.28775,1.28695,1.28745,77200000.0
2009-03-05 19:51:00,1.28745,1.28805,1.28715,1.28715,91200000.0
2009-03-05 19:52:00,1.28715,1.2877,1.28715,1.28745,159000000.0
2009-03-05 19:53:00,1.28755,1.2878,1.28735,1.2876,90400000.0
2009-03-05 19:54:00,1.28765,1.28775,1.28725,1.28725,99600000.0
2009-03-05 19:55:00,1.28725,1.28735,1.28715,1.28725,236600000.0
2009-03-05 19:56:00,1.28715,1.2878,1.28715,1.28745,137200000.0
2009-03-05 19:57:00,1.28745,1.2877,1.28745,1.2877,42200000.0
2009-03-05 19:58:00,1.2877,1.28795,1.2877,1.2878,57400000.0
2009-03-05 19:59:00,1.2878,1.2878,1.2872,1.2872,25800000.0
2009-03-05 20:00:00,1.2875,1.2875,1.28725,1.28735,43400000.0
2009-03-05 20:01:00,1.28735,1.28735,1.28705,1.2872,69000000.0
2009-03-05 20:02:00,1.28725,1.2873,1.2871,1.2871,125400000.0
2009-03-05 20:03:00,1.2871,1.2871,1.2869,1.28695,73800000.0
2009-03-05 20:04:00,1.28695,1.2871,1.28695,1.2871,83200000.0
2009-03-05 20:05:00,1.2871,1.2872,1.2869,1.28695,47600000.0
2009-03-05 20:06:00,1.28675,1.28705,1.286,1.2861,141800000.0
2009-03-05 20:07:00,1.2861,1.2863,1.286,1.2861,255600000.0
2009-03-05 20:08:00,1.28605,1.28635,1.286,1.28625,16600000.0
2009-03-05 20:09:00,1.28635,1.28635,1.2858,1.28635,77600000.0
2009-03-05 20:10:00,1.28625,1.28635,1.28625,1.28625,25200000.0
2009-03-05 20:11:00,1.28625,1.28625,1.28595,1.28595,98000000.0
2009-03-05 20:12:00,1.28595,1.2862,1.28575,1.2859,110200000.0
2009-03-05 20:13:00,1.2859,1.2861,1.2859,1.28595,77200000.0
2009-03-05 20:14:00,1.28595,1.28605,1.28595,1.28605,17400000.0
2009-03-05 20:15:00,1.28605,1.2862,1.28595,1.2862,71000000.0
2009-03-05 20:16:00,1.2862,1.28625,1.28605,1.2862,47400000.0
2009-03-05 20:17:00,1.2863,1.2864,1.28625,1.2863,23400000.0
2009-03-05 20:18:00,1.2863,1.2863,1.2862,1.2862,66600000.0
2009-03-05 20:19:00,1.2862,1.2862,1.2848,1.2851,92800000.0
2009-03-05 20:20:00,1.28525,1.28545,1.28505,1.28545,31000000.0
2009-03-05 20:21:00,1.28545,1.28555,1.2851,1.28555,71000000.0
2009-03-05 20:22:00,1.28555,1.28605,1.2855,1.28565,117000000.0
2009-03-05 20:23:00,1.28575,1.28595,1.28535,1.28595,64000000.0
2009-03-05 20:24:00,1.28595,1.28625,1.28595,1.28615,66400000.0
2009-03-05 20:25:00,1.2861,1.2861,1.28575,1.2858,27200000.0
2009-03-05 20:26:00,1.2858,1.28625,1.2858,1.28595,75200000.0
2009-03-05 20:27:00,1.28605,1.28605,1.28565,1.28595,71600000.0
2009-03-05 20:28:00,1.28595,1.28605,1.2857,1.2859,49000000.0
2009-03-05 20:29:00,1.28595,1.28595,1.2852,1.2855,147800000.0
2009-03-05 20:30:00,1.2854,1.28555,1.28515,1.28515,71800000.0
2009-03-05 20:31:00,1.28525,1.28525,1.28495,1.2852,102200000.0
2009-03-05 20:32:00,1.28525,1.28575,1.28525,1.2855,70800000.0
2009-03-05 20:33:00,1.28555,1.28555,1.2855,1.2855,18000000.0
2009-03-05 20:34:00,1.2856,1.2856,1.2855,1.2856,47600000.0
2009-03-05 20:35:00,1.2856,1.2859,1.2852,1.2852,216000000.0
2009-03-05 20:36:00,1.28525,1.2857,1.28525,1.2855,61000000.0
2009-03-05 20:37:00,1.28555,1.28565,1.2855,1.28565,35800000.0
2009-03-05 20:38:00,1.28565,1.28585,1.28565,1.28565,32200000.0
2009-03-05 20:39:00,1.2858,1.2858,1.2852,1.2853,100400000.0
2009-03-05 20:40:00,1.2853,1.2853,1.28385,1.28395,91200000.0
2009-03-05 20:41:00,1.28395,1.28435,1.2838,1.28435,65600000.0
2009-03-05 20:42:00,1.2842,1.28455,1.28415,1.2845,56400000.0
2009-03-05 20:43:00,1.2845,1.28555,1.2845,1.28555,88600000.0
2009-03-05 20:44:00,1.28555,1.2856,1.28525,1.2856,62400000.0
2009-03-05 20:45:00,1.28565,1.28605,1.28555,1.28575,102800000.0
2009-03-05 20:46:00,1.28575,1.28635,1.2855,1.28625,97800000.0
2009-03-05 20:47:00,1.28625,1.28645,1.2857,1.2864,99600000.0
2009-03-05 20:48:00,1.2862,1.2863,1.2862,1.2863,11000000.0
2009-03-05 20:49:00,1.2863,1.28695,1.28605,1.28685,86600000.0
2009-03-05 20:50:00,1.2869,1.2872,1.2867,1.28705,148000000.0
2009-03-05 20:51:00,1.28705,1.2875,1.28705,1.28715,48600000.0
2009-03-05 20:52:00,1.28715,1.28715,1.2865,1.28675,68600000.0
2009-03-05 20:53:00,1.28675,1.2875,1.28675,1.2875,65000000.0
2009-03-05 20:54:00,1.2875,1.2875,1.28725,1.28725,43600000.0
2009-03-05 20:55:00,1.28725,1.28725,1.2866,1.28665,76400000.0
2009-03-05 20:56:00,1.2867,1.28725,1.2866,1.2866,117800000.0
2009-03-05 20:57:00,1.2866,1.287,1.2865,1.287,129600000.0
2009-03-05 20:58:00,1.287,1.287,1.2858,1.2865,213600000.0
2009-03-05 20:59:00,1.2865,1.2868,1.2865,1.28675,33600000.0
2009-03-05 21:00:00,1.28675,1.28725,1.28675,1.287,95100000.0
2009-03-05 21:01:00,1.28695,1.287,1.28695,1.287,31400000.0
2009-03-05 21:02:00,1.2869,1.2872,1.28685,1.2869,107800000.0
2009-03-05 21:03:00,1.2871,1.2871,1.28685,1.28685,57400000.0
2009-03-05 21:04:00,1.28685,1.2871,1.28685,1.2871,59400000.0
2009-03-05 21:05:00,1.2871,1.28715,1.287,1.28715,29400000.0
2009-03-05 21:06:00,1.28715,1.28805,1.2871,1.28805,86800000.0
2009-03-05 21:07:00,1.28805,1.28875,1.2874,1.2878,216200000.0
2009-03-05 21:08:00,1.2877,1.2883,1.2875,1.2878,238200000.0
2009-03-05 21:09:00,1.2879,1.288,1.2875,1.28775,99600000.0
2009-03-05 21:10:00,1.28775,1.2878,1.2874,1.2874,87000000.0
2009-03-05 21:11:00,1.2875,1.2875,1.28695,1.2873,276400000.0
2009-03-05 21:12:00,1.2873,1.2873,1.28705,1.28725,43600000.0
2009-03-05 21:13:00,1.28725,1.28765,1.28725,1.2875,36800000.0
2009-03-05 21:14:00,1.2875,1.2876,1.2875,1.2875,34200000.0
2009-03-05 21:15:00,1.2872,1.2885,1.2872,1.2885,158400000.0
2009-03-05 21:16:00,1.28855,1.28875,1.2881,1.2882,79400000.0
2009-03-05 21:17:00,1.2882,1.2882,1.2872,1.28815,150600000.0
2009-03-05 21:18:00,1.28815,1.28875,1.288,1.288,118400000.0
2009-03-05 21:19:00,1.288,1.288,1.28725,1.2879,104200000.0
2009-03-05 21:20:00,1.28785,1.2889,1.28785,1.28875,191600000.0
2009-03-05 21:21:00,1.28875,1.2898,1.28875,1.2898,103600000.0
2009-03-05 21:22:00,1.2898,1.2903,1.2894,1.2903,155000000.0
2009-03-05 21:23:00,1.2903,1.2904,1.28985,1.29,189600000.0
2009-03-05 21:24:00,1.29005,1.29035,1.29005,1.29015,61600000.0
2009-03-05 21:25:00,1.2902,1.2911,1.2902,1.29065,154800000.0
2009-03-05 21:26:00,1.29065,1.2907,1.29025,1.29025,132400000.0
2009-03-05 21:27:00,1.2903,1.29095,1.2902,1.29085,179000000.0
2009-03-05 21:28:00,1.2906,1.29065,1.2896,1.2896,206600000.0
2009-03-05 21:29:00,1.2896,1.28985,1.28905,1.28985,231000000.0
2009-03-05 21:30:00,1.29,1.29035,1.2896,1.28965,67800000.0
2009-03-05 21:31:00,1.28965,1.28985,1.2893,1.28945,105800000.0
2009-03-05 21:32:00,1.28945,1.2898,1.2894,1.2896,87600000.0
2009-03-05 21:33:00,1.28965,1.2898,1.2894,1.2897,165800000.0
2009-03-05 21:34:00,1.2897,1.2897,1.28945,1.2896,99000000.0
2009-03-05 21:35:00,1.2896,1.2896,1.2891,1.2891,165600000.0
2009-03-05 21:36:00,1.2891,1.28915,1.28905,1.28915,48400000.0
2009-03-05 21:37:00,1.28915,1.28925,1.289,1.2891,100600000.0
2009-03-05 21:38:00,1.2891,1.28915,1.2889,1.2889,81600000.0
2009-03-05 21:39:00,1.289,1.289,1.28835,1.2887,72400000.0
2009-03-05 21:40:00,1.28875,1.28885,1.28875,1.28885,38400000.0
2009-03-05 21:41:00,1.28885,1.2895,1.28885,1.28925,52200000.0
2009-03-05 21:42:00,1.28925,1.28945,1.28895,1.2892,70400000.0
2009-03-05 21:43:00,1.2892,1.2892,1.28895,1.289,50200000.0
2009-03-05 21:44:00,1.2891,1.2891,1.28875,1.2889,40200000.0
2009-03-05 21:45:00,1.2889,1.2895,1.2888,1.2894,106600000.0
2009-03-05 21:46:00,1.2894,1.28965,1.28905,1.2896,151000000.0
2009-03-05 21:47:00,1.2896,1.2897,1.2893,1.28945,166400000.0
2009-03-05 21:48:00,1.28945,1.28955,1.2894,1.28945,35000000.0
2009-03-05 21:49:00,1.28955,1.28965,1.2893,1.2896,242000000.0
2009-03-05 21:50:00,1.2896,1.2897,1.28925,1.28965,245600000.0
2009-03-05 21:51:00,1.28965,1.2903,1.28965,1.29,309000000.0
2009-03-05 21:52:00,1.29,1.29,1.2897,1.28985,67400000.0
2009-03-05 21:53:00,1.2898,1.28985,1.28925,1.28975,120000000.0
2009-03-05 21:54:00,1.2898,1.29,1.2894,1.2894,95800000.0
2009-03-05 21:55:00,1.2894,1.2903,1.2892,1.2897,123000000.0
2009-03-05 21:56:00,1.28965,1.29025,1.28945,1.29025,133800000.0
2009-03-05 21:57:00,1.2903,1.29055,1.28975,1.2899,129800000.0
2009-03-05 21:58:00,1.2899,1.29035,1.2897,1.2897,160420000.0
2009-03-05 21:59:00,1.2898,1.29035,1.2897,1.28995,107600000.0
2009-03-05 22:00:00,1.29015,1.29045,1.2899,1.29015,140600000.0
2009-03-05 22:01:00,1.2898,1.29015,1.2897,1.29005,49400000.0
2009-03-05 22:02:00,1.29005,1.29005,1.28955,1.2896,36200000.0
2009-03-05 22:03:00,1.2897,1.28985,1.2893,1.28965,61400000.0
2009-03-05 22:04:00,1.28965,1.2898,1.2895,1.28975,55600000.0
2009-03-05 22:05:00,1.28975,1.2902,1.28935,1.28945,99000000.0
2009-03-05 22:06:00,1.28955,1.28975,1.2892,1.2894,30800000.0
2009-03-05 22:07:00,1.2894,1.2894,1.2882,1.28845,51400000.0
2009-03-05 22:08:00,1.2887,1.2888,1.2883,1.28855,74020000.0
2009-03-05 22:09:00,1.28865,1.28865,1.288,1.2881,82000000.0
2009-03-05 22:10:00,1.2882,1.28855,1.2882,1.28855,29600000.0
2009-03-05 22:11:00,1.28855,1.28855,1.28765,1.288,66600000.0
2009-03-05 22:12:00,1.288,1.28805,1.28795,1.288,43000000.0
2009-03-05 22:13:00,1.28795,1.28805,1.28795,1.28805,40600000.0
2009-03-05 22:14:00,1.28815,1.28815,1.288,1.28805,49000000.0
2009-03-05 22:15:00,1.28805,1.28805,1.2878,1.2878,33000000.0
2009-03-05 22:16:00,1.2876,1.28775,1.28705,1.28725,92720000.0
2009-03-05 22:17:00,1.28715,1.28765,1.28715,1.28745,63800000.0
2009-03-05 22:18:00,1.2876,1.28775,1.28735,1.28775,49800000.0
2009-03-05 22:19:00,1.28765,1.28795,1.28765,1.28795,45000000.0
2009-03-05 22:20:00,1.28795,1.28815,1.28775,1.28815,65400000.0
2009-03-05 22:21:00,1.2884,1.2887,1.2884,1.2886,49400000.0
2009-03-05 22:22:00,1.2886,1.2886,1.2885,1.2885,27800000.0
2009-03-05 22:23:00,1.2885,1.2885,1.28765,1.28845,62400000.0
2009-03-05 22:24:00,1.2887,1.28875,1.2885,1.28855,26000000.0
2009-03-05 22:25:00,1.28865,1.29005,1.28865,1.2897,64000000.0
2009-03-05 22:26:00,1.2897,1.2897,1.28915,1.28945,65000000.0
2009-03-05 22:27:00,1.28945,1.28945,1.28875,1.28905,57400000.0
2009-03-05 22:28:00,1.28905,1.28915,1.28905,1.28915,9800000.0
2009-03-05 22:29:00,1.28925,1.28925,1.28885,1.28895,36600000.0
2009-03-05 22:30:00,1.28895,1.28905,1.28895,1.289,13000000.0
2009-03-05 22:31:00,1.28905,1.28905,1.28905,1.28905,17600000.0
2009-03-05 22:32:00,1.28905,1.28925,1.28905,1.28925,21200000.0
2009-03-05 22:33:00,1.28935,1.29025,1.2893,1.29015,103020000.0
2009-03-05 22:34:00,1.2901,1.2901,1.28975,1.29,61200000.0
2009-03-05 22:35:00,1.29,1.29095,1.29,1.29055,140000000.0
2009-03-05 22:36:00,1.29055,1.29055,1.29015,1.2904,60000000.0
2009-03-05 22:37:00,1.2904,1.29045,1.29,1.29005,69000000.0
2009-03-05 22:38:00,1.29005,1.2902,1.29005,1.29005,18400000.0
2009-03-05 22:39:00,1.29005,1.29075,1.28995,1.29055,62200000.0
2009-03-05 22:40:00,1.29075,1.291,1.29015,1.29095,136800000.0
2009-03-05 22:41:00,1.29105,1.29105,1.2903,1.2905,51400000.0
2009-03-05 22:42:00,1.2905,1.2905,1.29025,1.29025,55200000.0
2009-03-05 22:43:00,1.29015,1.29045,1.29005,1.29045,33600000.0
2009-03-05 22:44:00,1.29045,1.29065,1.2904,1.29045,54400000.0
2009-03-05 22:45:00,1.29045,1.29045,1.29005,1.2902,31800000.0
2009-03-05 22:46:00,1.2902,1.2904,1.28985,1.2899,103200000.0
2009-03-05 22:47:00,1.2899,1.2902,1.28945,1.28955,123800000.0
2009-03-05 22:48:00,1.28955,1.2899,1.28935,1.28945,81400000.0
2009-03-05 22:49:00,1.2895,1.2898,1.28935,1.2895,96200000.0
2009-03-05 22:50:00,1.2895,1.28975,1.28945,1.2895,75200000.0
2009-03-05 22:51:00,1.2895,1.2897,1.2893,1.2893,34400000.0
2009-03-05 22:52:00,1.2894,1.28945,1.2894,1.28945,17000000.0
2009-03-05 22:53:00,1.28945,1.28945,1.2894,1.2894,10600000.0
2009-03-05 22:54:00,1.28945,1.28945,1.289,1.289,34800000.0
2009-03-05 22:55:00,1.2891,1.28925,1.2891,1.28925,48200000.0
2009-03-05 22:56:00,1.28925,1.2894,1.2892,1.2892,43000000.0
2009-03-05 22:57:00,1.2892,1.2892,1.2892,1.2892,20000000.0
2009-03-05 22:58:00,1.2892,1.2892,1.2891,1.28915,58800000.0
2009-03-05 22:59:00,1.2892,1.2893,1.2875,1.288,130000000.0
2009-03-05 23:00:00,1.28815,1.28845,1.288,1.2882,81200000.0
2009-03-05 23:01:00,1.2882,1.2883,1.2877,1.2877,42600000.0
2009-03-05 23:02:00,1.2876,1.2877,1.28755,1.28765,44480000.0
2009-03-05 23:03:00,1.28765,1.28795,1.28765,1.28795,51300000.0
2009-03-05 23:04:00,1.28795,1.2881,1.28775,1.2879,111200000.0
2009-03-05 23:05:00,1.2878,1.28785,1.2875,1.28775,27800000.0
2009-03-05 23:06:00,1.28755,1.28755,1.28755,1.28755,5600000.0
2009-03-05 23:07:00,1.2877,1.2878,1.28755,1.2878,27400000.0
2009-03-05 23:08:00,1.2878,1.2878,1.28755,1.2876,19800000.0
2009-03-05 23:09:00,1.2876,1.28805,1.28755,1.28805,24800000.0
2009-03-05 23:10:00,1.288,1.28875,1.2879,1.28845,99600000.0
2009-03-05 23:11:00,1.2881,1.28855,1.2881,1.28845,22000000.0
2009-03-05 23:12:00,1.2885,1.28945,1.2885,1.28875,38800000.0
2009-03-05 23:13:00,1.28875,1.28935,1.28855,1.28935,90400000.0
2009-03-05 23:14:00,1.28935,1.2895,1.28815,1.28865,30650000.0
2009-03-05 23:15:00,1.28865,1.28885,1.28855,1.28885,52800000.0
2009-03-05 23:16:00,1.2888,1.28895,1.28855,1.28895,28000000.0
2009-03-05 23:17:00,1.28905,1.2897,1.28875,1.28915,87800000.0
2009-03-05 23:18:00,1.28915,1.2896,1.2887,1.2893,77600000.0
2009-03-05 23:19:00,1.28935,1.2895,1.28905,1.2895,34600000.0
2009-03-05 23:20:00,1.2895,1.2895,1.28885,1.28885,26400000.0
2009-03-05 23:21:00,1.28885,1.28915,1.28875,1.28915,42200000.0
2009-03-05 23:22:00,1.28925,1.28925,1.28855,1.28865,40800000.0
2009-03-05 23:23:00,1.28865,1.28875,1.28865,1.28875,17000000.0
2009-03-05 23:24:00,1.28875,1.28875,1.2887,1.2887,8400000.0
2009-03-05 23:25:00,1.2888,1.2889,1.2888,1.2889,12200000.0
2009-03-05 23:26:00,1.28905,1.2892,1.28885,1.28885,14800000.0
2009-03-05 23:27:00,1.28875,1.2888,1.28875,1.28875,4400000.0
2009-03-05 23:28:00,1.2887,1.2887,1.2885,1.28855,24000000.0
2009-03-05 23:29:00,1.2886,1.2891,1.2886,1.28875,41000000.0
2009-03-05 23:30:00,1.28875,1.28875,1.28875,1.28875,1000000.0
2009-03-05 23:31:00,1.28875,1.28945,1.28875,1.28905,47400000.0
2009-03-05 23:32:00,1.289,1.28905,1.289,1.28905,25800000.0
2009-03-05 23:33:00,1.2891,1.28915,1.28875,1.28875,41400000.0
2009-03-05 23:34:00,1.2888,1.289,1.2888,1.2888,43800000.0
2009-03-05 23:35:00,1.2888,1.28885,1.2888,1.28885,3000000.0
2009-03-05 23:36:00,1.28885,1.28885,1.2888,1.28885,12200000.0
2009-03-05 23:37:00,1.28885,1.28895,1.28875,1.2888,59000000.0
2009-03-05 23:38:00,1.2888,1.2888,1.28875,1.28875,17400000.0
2009-03-05 23:39:00,1.28875,1.28895,1.28875,1.28885,41200000.0
2009-03-05 23:40:00,1.28875,1.28881,1.28849,1.28881,14000000.0
2009-03-05 23:41:00,1.28885,1.28885,1.28885,1.28885,1000000.0
2009-03-05 23:42:00,1.28895,1.289,1.28895,1.289,7000000.0
2009-03-05 23:43:00,1.289,1.2891,1.289,1.2891,14400000.0
2009-03-05 23:44:00,1.2891,1.2891,1.28905,1.2891,17800000.0
2009-03-05 23:45:00,1.2891,1.2891,1.28895,1.28895,18400000.0
2009-03-05 23:46:00,1.28905,1.28905,1.28905,1.28905,2600000.0
2009-03-05 23:47:00,1.28905,1.28905,1.28895,1.28895,6400000.0
2009-03-05 23:48:00,1.28895,1.28895,1.28885,1.28885,5800000.0
2009-03-05 23:49:00,1.28885,1.28885,1.28875,1.28875,3000000.0
2009-03-05 23:50:00,1.28875,1.28895,1.28875,1.28895,7200000.0
2009-03-05 23:51:00,1.28895,1.28895,1.28895,1.28895,16000000.0
2009-03-05 23:52:00,1.28895,1.2893,1.28885,1.2893,56200000.0
2009-03-05 23:53:00,1.28935,1.28945,1.2887,1.2891,48200000.0
2009-03-05 23:54:00,1.2891,1.29005,1.2891,1.28985,32600000.0
2009-03-05 23:55:00,1.28985,1.28995,1.2894,1.2899,48400000.0
2009-03-05 23:56:00,1.29,1.2901,1.28985,1.28985,6200000.0
2009-03-05 23:57:00,1.28995,1.2903,1.28985,1.2903,7600000.0
2009-03-05 23:58:00,1.2903,1.2904,1.2903,1.2904,5200000.0
2009-03-05 23:59:00,1.29045,1.29045,1.28875,1.29045,65000000.0
2009-03-06 00:00:00,1.28995,1.2901,1.28938,1.28952,10400000.0
2009-03-06 00:01:00,1.28976,1.29043,1.28976,1.28999,23000000.0
2009-03-06 00:02:00,1.29013,1.2903,1.28965,1.2901,13200000.0
2009-03-06 00:03:00,1.29052,1.29052,1.29023,1.29033,25200000.0
2009-03-06 00:04:00,1.2905,1.29058,1.29015,1.29055,20800000.0
2009-03-06 00:05:00,1.2903,1.2904,1.2903,1.2904,5000000.0
2009-03-06 00:06:00,1.29045,1.29045,1.29025,1.29045,7200000.0
2009-03-06 00:07:00,1.29045,1.29045,1.29045,1.29045,1000000.0
2009-03-06 00:08:00,1.2904,1.2904,1.2903,1.2904,6400000.0
2009-03-06 00:09:00,1.29002,1.2902,1.28981,1.28999,19600000.0
2009-03-06 00:10:00,1.2905,1.2905,1.2905,1.2905,5000000.0
2009-03-06 00:11:00,1.29025,1.2904,1.29025,1.2904,8200000.0
2009-03-06 00:12:00,1.29035,1.29035,1.2903,1.2903,7000000.0
2009-03-06 00:13:00,1.29035,1.29045,1.29035,1.29045,3000000.0
2009-03-06 00:14:00,1.29045,1.29045,1.29045,1.29045,4000000.0
2009-03-06 00:15:00,1.29045,1.29045,1.29045,1.29045,1000000.0
2009-03-06 00:16:00,1.29045,1.2905,1.29045,1.2905,5000000.0
2009-03-06 00:17:00,1.29055,1.29065,1.2905,1.2905,11000000.0
2009-03-06 00:18:00,1.2905,1.2905,1.2905,1.2905,7000000.0
2009-03-06 00:19:00,1.29025,1.29025,1.2901,1.2901,8000000.0
2009-03-06 00:20:00,1.2901,1.2901,1.2901,1.2901,1000000.0
2009-03-06 00:21:00,1.2901,1.2901,1.2901,1.2901,10000000.0
2009-03-06 00:22:00,1.2901,1.2901,1.2901,1.2901,4000000.0
2009-03-06 00:23:00,1.2901,1.29025,1.28925,1.2894,28000000.0
2009-03-06 00:24:00,1.28925,1.28945,1.28925,1.28945,6000000.0
2009-03-06 00:25:00,1.28945,1.28945,1.28925,1.28925,4000000.0
2009-03-06 00:26:00,1.2893,1.2893,1.2893,1.2893,2000000.0
2009-03-06 00:27:00,1.28905,1.28905,1.289,1.289,3000000.0
2009-03-06 00:28:00,1.28895,1.28895,1.28885,1.28885,4000000.0
2009-03-06 00:29:00,1.28885,1.28905,1.28885,1.28905,8000000.0
2009-03-06 00:30:00,1.28905,1.2895,1.28905,1.2891,22200000.0
2009-03-06 00:31:00,1.28925,1.28925,1.2884,1.2887,10400000.0
2009-03-06 00:32:00,1.2887,1.2887,1.2887,1.2887,1000000.0
2009-03-06 00:33:00,1.28885,1.28895,1.28845,1.2886,22000000.0
2009-03-06 00:34:00,1.2886,1.2886,1.2886,1.2886,1000000.0
2009-03-06 00:35:00,1.28875,1.28895,1.28875,1.28895,6200000.0
2009-03-06 00:36:00,1.28905,1.28935,1.2889,1.28895,16600000.0
2009-03-06 00:37:00,1.289,1.289,1.289,1.289,1000000.0
2009-03-06 00:38:00,1.28865,1.28865,1.2886,1.2886,2000000.0
2009-03-06 00:39:00,1.2887,1.2887,1.2885,1.28865,13200000.0
2009-03-06 00:40:00,1.28875,1.28875,1.28875,1.28875,1000000.0
2009-03-06 00:41:00,1.2888,1.2888,1.2887,1.2887,2000000.0
2009-03-06 00:42:00,1.28878,1.28882,1.28847,1.2888,11000000.0
2009-03-06 00:43:00,1.2887,1.2889,1.28864,1.2889,10600000.0
2009-03-06 00:44:00,1.28875,1.2891,1.28875,1.2891,23000000.0
2009-03-06 00:45:00,1.2891,1.2894,1.28845,1.2887,24000000.0
2009-03-06 00:46:00,1.28874,1.289,1.2887,1.2887,19600000.0
2009-03-06 00:47:00,1.2887,1.2887,1.2887,1.2887,1000000.0
2009-03-06 00:48:00,1.2887,1.2887,1.2886,1.28865,7000000.0
2009-03-06 00:49:00,1.2887,1.2887,1.2887,1.2887,1000000.0
2009-03-06 00:50:00,1.28885,1.28895,1.28885,1.28895,4000000.0
2009-03-06 00:51:00,1.28883,1.289,1.28883,1.28896,9800000.0
2009-03-06 00:52:00,1.28892,1.28892,1.28881,1.28887,14200000.0
2009-03-06 00:53:00,1.28895,1.28895,1.28895,1.28895,16799999.0
2009-03-06 00:54:00,1.28905,1.2892,1.28905,1.2891,12200000.0
2009-03-06 00:55:00,1.28904,1.28904,1.28883,1.28892,27000000.0
2009-03-06 00:56:00,1.28879,1.28903,1.28879,1.28892,14600000.0
2009-03-06 00:57:00,1.28906,1.28921,1.28889,1.28921,12200000.0
2009-03-06 00:58:00,1.28895,1.289,1.28895,1.28895,51799999.0
2009-03-06 00:59:00,1.28895,1.28895,1.28855,1.2888,37000000.0
2009-03-06 01:00:00,1.28904,1.2891,1.28878,1.2891,15200000.0
2009-03-06 01:01:00,1.28875,1.28875,1.28875,1.28875,17000000.0
2009-03-06 01:02:00,1.28867,1.28872,1.28861,1.28872,6600000.0
2009-03-06 01:03:00,1.28875,1.2888,1.28855,1.2886,55000000.0
2009-03-06 01:04:00,1.2886,1.28865,1.2886,1.28865,4000000.0
2009-03-06 01:05:00,1.2888,1.28895,1.28805,1.28845,130799996.0
2009-03-06 01:06:00,1.28845,1.28845,1.28805,1.28805,39000000.0
2009-03-06 01:07:00,1.2881,1.2881,1.28775,1.2879,53400000.0
2009-03-06 01:08:00,1.2879,1.2885,1.28785,1.2882,68200000.0
2009-03-06 01:09:00,1.28825,1.2884,1.28825,1.2884,4200000.0
2009-03-06 01:10:00,1.28855,1.28865,1.28855,1.28865,4000000.0
2009-03-06 01:11:00,1.28865,1.28865,1.28865,1.28865,2000000.0
2009-03-06 01:12:00,1.2886,1.2886,1.2886,1.2886,1000000.0
2009-03-06 01:13:00,1.2886,1.2886,1.28845,1.28845,73000000.0
2009-03-06 01:14:00,1.28845,1.28845,1.28845,1.28845,50000000.0
2009-03-06 01:15:00,1.28845,1.28895,1.28845,1.28895,37000000.0
2009-03-06 01:16:00,1.2889,1.2889,1.28845,1.2885,21000000.0
2009-03-06 01:17:00,1.28865,1.28865,1.28865,1.28865,21200000.0
2009-03-06 01:18:00,1.28875,1.28875,1.28875,1.28875,3600000.0
2009-03-06 01:19:00,1.28875,1.28875,1.28845,1.28845,41600000.0
2009-03-06 01:20:00,1.28855,1.28865,1.28845,1.2886,33000000.0
2009-03-06 01:21:00,1.28855,1.28865,1.2884,1.28845,82800000.0
2009-03-06 01:22:00,1.28845,1.28845,1.28825,1.28845,68400000.0
2009-03-06 01:23:00,1.28855,1.28865,1.2882,1.28825,195799999.0
2009-03-06 01:24:00,1.28825,1.28825,1.2882,1.2882,7000000.0
2009-03-06 01:25:00,1.28825,1.28845,1.28795,1.28845,13600000.0
2009-03-06 01:26:00,1.2885,1.2892,1.28795,1.2884,83600000.0
2009-03-06 01:27:00,1.2883,1.28855,1.2883,1.28855,11200000.0
2009-03-06 01:28:00,1.2885,1.2885,1.2882,1.2882,21800000.0
2009-03-06 01:29:00,1.2881,1.28875,1.2881,1.28845,59400000.0
2009-03-06 01:30:00,1.28846,1.28859,1.28817,1.28859,23600000.0
2009-03-06 01:31:00,1.2887,1.2887,1.2887,1.2887,1000000.0
2009-03-06 01:32:00,1.28865,1.2888,1.28865,1.2888,4000000.0
2009-03-06 01:33:00,1.2887,1.2887,1.28825,1.28835,67199998.0
2009-03-06 01:34:00,1.28835,1.28835,1.28825,1.28825,59600000.0
2009-03-06 01:35:00,1.28825,1.28835,1.28825,1.28835,41800000.0
2009-03-06 01:36:00,1.28835,1.28835,1.28815,1.28835,97000000.0
2009-03-06 01:37:00,1.2886,1.2886,1.2886,1.2886,1000000.0
2009-03-06 01:38:00,1.2887,1.2887,1.2887,1.2887,1000000.0
2009-03-06 01:39:00,1.2887,1.2887,1.2881,1.2883,35400000.0
2009-03-06 01:40:00,1.2883,1.2883,1.28805,1.2881,30200001.0
2009-03-06 01:41:00,1.28815,1.2883,1.28815,1.2883,43800000.0
2009-03-06 01:42:00,1.28825,1.2883,1.288,1.2883,4600000.0
2009-03-06 01:43:00,1.2883,1.2884,1.2883,1.2884,6000000.0
2009-03-06 01:44:00,1.28835,1.28835,1.288,1.2883,23600000.0
2009-03-06 01:45:00,1.2882,1.2882,1.28805,1.28805,18600000.0
2009-03-06 01:46:00,1.28805,1.2883,1.28805,1.2883,4000000.0
2009-03-06 01:47:00,1.2883,1.2883,1.28805,1.28825,29400000.0
2009-03-06 01:48:00,1.2883,1.2883,1.28795,1.28815,20200000.0
2009-03-06 01:49:00,1.2881,1.28815,1.28795,1.28795,4200000.0
2009-03-06 01:50:00,1.28805,1.28815,1.28805,1.28815,4200000.0
2009-03-06 01:51:00,1.2881,1.28865,1.28805,1.2882,32800000.0
2009-03-06 01:52:00,1.2883,1.28835,1.28815,1.28815,50200000.0
2009-03-06 01:53:00,1.28825,1.28825,1.2876,1.28785,71800000.0
2009-03-06 01:54:00,1.2878,1.2878,1.28765,1.28765,4000000.0
2009-03-06 01:55:00,1.28765,1.28785,1.2875,1.2875,13400000.0
2009-03-06 01:56:00,1.28765,1.2879,1.2876,1.28775,14400000.0
2009-03-06 01:57:00,1.2879,1.2879,1.28735,1.28735,75400000.0
2009-03-06 01:58:00,1.28755,1.28795,1.2873,1.28795,38200000.0
2009-03-06 01:59:00,1.28805,1.28805,1.2874,1.2875,42200000.0
2009-03-06 02:00:00,1.2875,1.28765,1.2875,1.28765,24200000.0
2009-03-06 02:01:00,1.28745,1.28745,1.28745,1.28745,1000000.0
2009-03-06 02:02:00,1.28745,1.2884,1.28745,1.28815,59799999.0
2009-03-06 02:03:00,1.28815,1.2889,1.28815,1.2882,53500000.0
2009-03-06 02:04:00,1.2883,1.28835,1.2882,1.2882,33600000.0
2009-03-06 02:05:00,1.28825,1.28825,1.28755,1.2881,51000000.0
2009-03-06 02:06:00,1.2882,1.28825,1.28745,1.2882,47400000.0
2009-03-06 02:07:00,1.28825,1.28835,1.28815,1.28815,9800000.0
2009-03-06 02:08:00,1.28825,1.2886,1.28825,1.28855,8600000.0
2009-03-06 02:09:00,1.28815,1.28855,1.2881,1.28855,39399999.0
2009-03-06 02:10:00,1.28855,1.2886,1.28815,1.28825,10800000.0
2009-03-06 02:11:00,1.28835,1.28845,1.28835,1.28835,16000000.0
2009-03-06 02:12:00,1.28835,1.28845,1.28825,1.28825,13600000.0
2009-03-06 02:13:00,1.2883,1.2886,1.2882,1.2885,35400000.0
2009-03-06 02:14:00,1.2885,1.2885,1.2877,1.2877,34300000.0
2009-03-06 02:15:00,1.2877,1.28775,1.28735,1.28735,69300000.0
2009-03-06 02:16:00,1.2875,1.2875,1.2875,1.2875,1000000.0
2009-03-06 02:17:00,1.2871,1.2871,1.2871,1.2871,1000000.0
2009-03-06 02:18:00,1.28735,1.28755,1.28735,1.28745,23200000.0
2009-03-06 02:19:00,1.28735,1.28735,1.28725,1.28725,4200000.0
2009-03-06 02:20:00,1.2874,1.2874,1.2874,1.2874,1000000.0
2009-03-06 02:21:00,1.28755,1.28775,1.28755,1.28755,8400000.0
2009-03-06 02:22:00,1.28765,1.28765,1.28735,1.28735,8000000.0
2009-03-06 02:23:00,1.2872,1.2872,1.2872,1.2872,16000000.0
2009-03-06 02:24:00,1.28725,1.28733,1.28698,1.28708,24800000.0
2009-03-06 02:25:00,1.28725,1.2873,1.2871,1.28715,25000000.0
2009-03-06 02:26:00,1.2872,1.28725,1.28685,1.28685,79400002.0
2009-03-06 02:27:00,1.2869,1.28695,1.28645,1.2865,23800000.0
2009-03-06 02:28:00,1.2865,1.28665,1.2862,1.28625,13800000.0
2009-03-06 02:29:00,1.2864,1.287,1.28625,1.2869,43400000.0
2009-03-06 02:30:00,1.2869,1.2869,1.28625,1.2864,13400000.0
2009-03-06 02:31:00,1.2865,1.2865,1.2865,1.2865,1000000.0
2009-03-06 02:32:00,1.2865,1.28665,1.2862,1.2863,50400000.0
2009-03-06 02:33:00,1.2863,1.2863,1.28615,1.2863,87000000.0
2009-03-06 02:34:00,1.2864,1.28645,1.2862,1.2862,25200000.0
2009-03-06 02:35:00,1.2863,1.2863,1.2862,1.2862,23200000.0
2009-03-06 02:36:00,1.2862,1.2862,1.2861,1.2862,40000000.0
2009-03-06 02:37:00,1.28615,1.28625,1.28585,1.28625,50600000.0
2009-03-06 02:38:00,1.28635,1.28635,1.286,1.286,13400000.0
2009-03-06 02:39:00,1.28595,1.286,1.28595,1.286,2000000.0
2009-03-06 02:40:00,1.28589,1.28598,1.28553,1.28577,23000000.0
2009-03-06 02:41:00,1.28595,1.28595,1.2856,1.2857,18800000.0
2009-03-06 02:42:00,1.2857,1.2857,1.2856,1.2856,20600000.0
2009-03-06 02:43:00,1.2856,1.2857,1.2856,1.2856,8400000.0
2009-03-06 02:44:00,1.2856,1.28565,1.2856,1.2856,16200000.0
2009-03-06 02:45:00,1.28565,1.2859,1.2856,1.2856,35000000.0
2009-03-06 02:46:00,1.28565,1.2857,1.2855,1.2855,18200000.0
2009-03-06 02:47:00,1.2855,1.2855,1.2855,1.2855,3600000.0
2009-03-06 02:48:00,1.2855,1.2855,1.2855,1.2855,1200000.0
2009-03-06 02:49:00,1.2855,1.2855,1.2855,1.2855,2400000.0
2009-03-06 02:50:00,1.2855,1.2855,1.2855,1.2855,4800000.0
2009-03-06 02:51:00,1.2855,1.2855,1.2849,1.28515,67800000.0
2009-03-06 02:52:00,1.2851,1.2855,1.285,1.2854,28000000.0
2009-03-06 02:53:00,1.2855,1.2855,1.28535,1.28545,27200000.0
2009-03-06 02:54:00,1.28545,1.2855,1.28475,1.2855,79200000.0
2009-03-06 02:55:00,1.28555,1.2861,1.2855,1.28585,26400000.0
2009-03-06 02:56:00,1.28585,1.2861,1.2857,1.2858,63200000.0
2009-03-06 02:57:00,1.286,1.28625,1.286,1.28625,15000000.0
2009-03-06 02:58:00,1.28645,1.28655,1.28645,1.28655,3000000.0
2009-03-06 02:59:00,1.28615,1.28615,1.28563,1.28563,32600001.0
2009-03-06 03:00:00,1.28602,1.28626,1.28593,1.2862,41600001.0
2009-03-06 03:01:00,1.28665,1.28675,1.28655,1.28655,9000000.0
2009-03-06 03:02:00,1.28665,1.28665,1.28625,1.2864,10000000.0
2009-03-06 03:03:00,1.28625,1.28655,1.28625,1.28625,3000000.0
2009-03-06 03:04:00,1.28643,1.28643,1.28619,1.28629,7400000.0
2009-03-06 03:05:00,1.28635,1.28635,1.28635,1.28635,1000000.0
2009-03-06 03:06:00,1.28655,1.2868,1.28625,1.28625,23000000.0
2009-03-06 03:07:00,1.28635,1.28635,1.28635,1.28635,2000000.0
2009-03-06 03:08:00,1.28622,1.28643,1.28607,1.28627,31400000.0
2009-03-06 03:09:00,1.28635,1.28635,1.28635,1.28635,6400000.0
2009-03-06 03:10:00,1.286,1.28648,1.286,1.28624,11000000.0
2009-03-06 03:11:00,1.28635,1.28645,1.28635,1.28645,9800000.0
2009-03-06 03:12:00,1.28655,1.28655,1.28655,1.28655,3000000.0
2009-03-06 03:13:00,1.28625,1.28644,1.28609,1.28609,32000000.0
2009-03-06 03:14:00,1.28645,1.28645,1.28635,1.28635,2600000.0
2009-03-06 03:15:00,1.28625,1.28625,1.2859,1.28605,27400000.0
2009-03-06 03:16:00,1.28595,1.2862,1.28595,1.2862,16400000.0
2009-03-06 03:17:00,1.2863,1.2863,1.28595,1.28595,12800000.0
2009-03-06 03:18:00,1.28615,1.28615,1.28615,1.28615,2000000.0
2009-03-06 03:19:00,1.28605,1.28645,1.286,1.28645,13400000.0
2009-03-06 03:20:00,1.28585,1.28605,1.28579,1.28593,11800000.0
2009-03-06 03:21:00,1.2866,1.2866,1.2863,1.2864,24600000.0
2009-03-06 03:22:00,1.28645,1.28675,1.28635,1.2866,27600000.0
2009-03-06 03:23:00,1.2867,1.28775,1.2867,1.28715,37800000.0
2009-03-06 03:24:00,1.28715,1.2872,1.28705,1.2872,44400000.0
2009-03-06 03:25:00,1.28725,1.28725,1.28725,1.28725,8000000.0
2009-03-06 03:26:00,1.28725,1.28795,1.28725,1.28795,16200000.0
2009-03-06 03:27:00,1.288,1.288,1.2873,1.2873,39200000.0
2009-03-06 03:28:00,1.2873,1.2873,1.2864,1.2866,76800000.0
2009-03-06 03:29:00,1.2865,1.28715,1.2865,1.28715,48200000.0
2009-03-06 03:30:00,1.28715,1.28715,1.28715,1.28715,14000000.0
2009-03-06 03:31:00,1.28705,1.28715,1.2866,1.2866,37200001.0
2009-03-06 03:32:00,1.28675,1.28695,1.28645,1.2865,57600000.0
2009-03-06 03:33:00,1.28665,1.28695,1.2865,1.2865,10400000.0
2009-03-06 03:34:00,1.28655,1.2868,1.28645,1.28655,38200000.0
2009-03-06 03:35:00,1.28655,1.28655,1.28655,1.28655,3000000.0
2009-03-06 03:36:00,1.28655,1.28655,1.2859,1.28595,59000000.0
2009-03-06 03:37:00,1.28595,1.28595,1.28595,1.28595,4000000.0
2009-03-06 03:38:00,1.28595,1.28595,1.28595,1.28595,2000000.0
2009-03-06 03:39:00,1.28595,1.28595,1.28595,1.28595,3000000.0
2009-03-06 03:40:00,1.28595,1.28595,1.28595,1.28595,2000000.0
2009-03-06 03:41:00,1.28595,1.28595,1.28595,1.28595,6000000.0
2009-03-06 03:42:00,1.28595,1.286,1.28595,1.28595,4000000.0
2009-03-06 03:43:00,1.28595,1.28595,1.2857,1.2857,21600000.0
2009-03-06 03:44:00,1.2857,1.28575,1.2854,1.2855,17800000.0
2009-03-06 03:45:00,1.28555,1.2856,1.28555,1.2856,8400000.0
2009-03-06 03:46:00,1.28565,1.28565,1.28545,1.28545,15400000.0
2009-03-06 03:47:00,1.2855,1.2857,1.28545,1.2855,43400000.0
2009-03-06 03:48:00,1.2855,1.28565,1.2855,1.28565,27600000.0
2009-03-06 03:49:00,1.2857,1.28585,1.2856,1.28585,18400000.0
2009-03-06 03:50:00,1.28595,1.2864,1.28585,1.28595,24200000.0
2009-03-06 03:51:00,1.286,1.286,1.286,1.286,2000000.0
2009-03-06 03:52:00,1.2861,1.28625,1.2859,1.2861,23200000.0
2009-03-06 03:53:00,1.2861,1.2881,1.2861,1.2881,62700000.0
2009-03-06 03:54:00,1.2881,1.2881,1.287,1.288,75199999.0
2009-03-06 03:55:00,1.2881,1.28825,1.2879,1.28815,84599999.0
2009-03-06 03:56:00,1.28815,1.2885,1.28785,1.2885,140600000.0
2009-03-06 03:57:00,1.2885,1.2885,1.28795,1.2881,98400000.0
2009-03-06 03:58:00,1.288,1.2881,1.288,1.288,18800000.0
2009-03-06 03:59:00,1.288,1.288,1.28735,1.288,44599998.0
2009-03-06 04:00:00,1.288,1.288,1.288,1.288,2000000.0
2009-03-06 04:01:00,1.28761,1.28772,1.28747,1.28772,6000000.0
2009-03-06 04:02:00,1.288,1.288,1.288,1.288,6000000.0
2009-03-06 04:03:00,1.288,1.288,1.288,1.288,5000000.0
2009-03-06 04:04:00,1.2879,1.2879,1.2868,1.28755,67800000.0
2009-03-06 04:05:00,1.28765,1.28765,1.287,1.28715,5000000.0
2009-03-06 04:06:00,1.28715,1.28725,1.28715,1.28715,23200000.0
2009-03-06 04:07:00,1.28715,1.2875,1.28705,1.28705,6200000.0
2009-03-06 04:08:00,1.28715,1.28715,1.28695,1.287,9400000.0
2009-03-06 04:09:00,1.2871,1.2871,1.287,1.2871,5400000.0
2009-03-06 04:10:00,1.2871,1.2871,1.2871,1.2871,1000000.0
2009-03-06 04:11:00,1.28715,1.28745,1.2866,1.2869,48200000.0
2009-03-06 04:12:00,1.28715,1.28725,1.2869,1.2872,15800000.0
2009-03-06 04:13:00,1.2872,1.2872,1.28695,1.287,19400000.0
2009-03-06 04:14:00,1.2868,1.28691,1.28672,1.28681,9000000.0
2009-03-06 04:15:00,1.28667,1.28699,1.28649,1.28699,16000000.0
2009-03-06 04:16:00,1.28695,1.28695,1.2867,1.28685,6200000.0
2009-03-06 04:17:00,1.28695,1.287,1.28635,1.2865,23800000.0
2009-03-06 04:18:00,1.2866,1.2867,1.2866,1.2867,6800000.0
2009-03-06 04:19:00,1.28675,1.2868,1.28675,1.2868,10200000.0
2009-03-06 04:20:00,1.2868,1.2868,1.2868,1.2868,9000000.0
2009-03-06 04:21:00,1.2868,1.2868,1.28655,1.2866,10600000.0
2009-03-06 04:22:00,1.2866,1.2866,1.2866,1.2866,7000000.0
2009-03-06 04:23:00,1.2866,1.2866,1.2866,1.2866,9000000.0
2009-03-06 04:24:00,1.2866,1.2866,1.2866,1.2866,7000000.0
2009-03-06 04:25:00,1.2866,1.2866,1.2864,1.2865,24200000.0
2009-03-06 04:26:00,1.2865,1.2865,1.2865,1.2865,10000000.0
2009-03-06 04:27:00,1.2865,1.2865,1.2865,1.2865,7000000.0
2009-03-06 04:28:00,1.2865,1.2865,1.2865,1.2865,4000000.0
2009-03-06 04:29:00,1.2865,1.2865,1.2865,1.2865,12000000.0
2009-03-06 04:30:00,1.28632,1.28635,1.28615,1.28615,18600000.0
2009-03-06 04:31:00,1.28641,1.28641,1.28605,1.28633,7800000.0
2009-03-06 04:32:00,1.28629,1.28649,1.28621,1.28649,11400000.0
2009-03-06 04:33:00,1.2865,1.2865,1.2865,1.2865,1000000.0
2009-03-06 04:34:00,1.2865,1.2865,1.2865,1.2865,1000000.0
2009-03-06 04:35:00,1.2865,1.2865,1.2865,1.2865,2000000.0
2009-03-06 04:36:00,1.2865,1.2865,1.2865,1.2865,1000000.0
2009-03-06 04:37:00,1.2864,1.28645,1.2862,1.2862,28200000.0
2009-03-06 04:38:00,1.28625,1.28625,1.28575,1.28585,31800000.0
2009-03-06 04:39:00,1.286,1.28605,1.28565,1.28595,9300000.0
2009-03-06 04:40:00,1.28595,1.28595,1.2857,1.28575,28800000.0
2009-03-06 04:41:00,1.28615,1.2863,1.2856,1.2856,10100000.0
2009-03-06 04:42:00,1.2858,1.2858,1.2857,1.28575,8200000.0
2009-03-06 04:43:00,1.28575,1.28575,1.28575,1.28575,1000000.0
2009-03-06 04:44:00,1.28575,1.28575,1.28575,1.28575,2000000.0
2009-03-06 04:45:00,1.28575,1.28575,1.28575,1.28575,1000000.0
2009-03-06 04:46:00,1.28557,1.28565,1.28524,1.28545,43200000.0
2009-03-06 04:47:00,1.28556,1.2857,1.28536,1.28554,56600000.0
2009-03-06 04:48:00,1.2858,1.28595,1.2857,1.2857,7000000.0
2009-03-06 04:49:00,1.2858,1.2858,1.2858,1.2858,1000000.0
2009-03-06 04:50:00,1.2858,1.2858,1.2858,1.2858,3000000.0
2009-03-06 04:51:00,1.2858,1.2858,1.2857,1.2858,17000000.0
2009-03-06 04:52:00,1.2858,1.2858,1.2858,1.2858,1000000.0
2009-03-06 04:53:00,1.2858,1.2858,1.2858,1.2858,2000000.0
2009-03-06 04:54:00,1.2858,1.2858,1.2858,1.2858,2000000.0
2009-03-06 04:55:00,1.2858,1.2858,1.28575,1.28575,6800000.0
2009-03-06 04:56:00,1.2857,1.2857,1.2857,1.2857,1000000.0
2009-03-06 04:57:00,1.28585,1.28585,1.28585,1.28585,1000000.0
2009-03-06 04:58:00,1.28575,1.28585,1.28575,1.28585,13800000.0
2009-03-06 04:59:00,1.28558,1.28575,1.28549,1.28565,117000000.0
2009-03-06 05:00:00,1.28555,1.28574,1.2854,1.2854,60800000.0
2009-03-06 05:01:00,1.2857,1.2857,1.2856,1.28565,13600000.0
2009-03-06 05:02:00,1.28565,1.2857,1.28565,1.2857,5000000.0
2009-03-06 05:03:00,1.2857,1.2857,1.2857,1.2857,1000000.0
2009-03-06 05:04:00,1.2857,1.2857,1.28515,1.2856,50000000.0
2009-03-06 05:05:00,1.2859,1.28605,1.2854,1.2857,15400000.0
2009-03-06 05:06:00,1.2857,1.28625,1.28545,1.2857,21800000.0
2009-03-06 05:07:00,1.2857,1.28605,1.28545,1.28545,8800000.0
2009-03-06 05:08:00,1.2856,1.28605,1.2854,1.2856,30600000.0
2009-03-06 05:09:00,1.2856,1.2858,1.28535,1.28535,22600000.0
2009-03-06 05:10:00,1.28555,1.28585,1.2855,1.2855,46200000.0
2009-03-06 05:11:00,1.2857,1.286,1.2857,1.28595,7000000.0
2009-03-06 05:12:00,1.28605,1.28605,1.2857,1.2857,15700000.0
2009-03-06 05:13:00,1.2857,1.2857,1.2857,1.2857,1000000.0
2009-03-06 05:14:00,1.2857,1.2857,1.2857,1.2857,6000000.0
2009-03-06 05:15:00,1.2857,1.2857,1.2857,1.2857,5000000.0
2009-03-06 05:16:00,1.2857,1.2857,1.2857,1.2857,3000000.0
2009-03-06 05:17:00,1.2857,1.2857,1.2857,1.2857,7000000.0
2009-03-06 05:18:00,1.2857,1.2857,1.2857,1.2857,2000000.0
2009-03-06 05:19:00,1.2857,1.2857,1.2857,1.2857,2000000.0
2009-03-06 05:20:00,1.2857,1.2857,1.2857,1.2857,5000000.0
2009-03-06 05:21:00,1.2857,1.2857,1.2857,1.2857,5000000.0
2009-03-06 05:22:00,1.2857,1.2857,1.2856,1.2856,21000000.0
2009-03-06 05:23:00,1.2856,1.2856,1.2854,1.28545,56799998.0
2009-03-06 05:24:00,1.28545,1.2855,1.28545,1.2855,5800000.0
2009-03-06 05:25:00,1.2855,1.2855,1.2855,1.2855,2000000.0
2009-03-06 05:26:00,1.28535,1.28535,1.28535,1.28535,42799999.0
2009-03-06 05:27:00,1.28516,1.28536,1.28509,1.28509,24200000.0
2009-03-06 05:28:00,1.28545,1.28545,1.28485,1.2851,26300000.0
2009-03-06 05:29:00,1.285,1.28535,1.285,1.28535,14400000.0
2009-03-06 05:30:00,1.2854,1.2854,1.28505,1.2851,29600000.0
2009-03-06 05:31:00,1.28515,1.2852,1.28485,1.2851,85200000.0
2009-03-06 05:32:00,1.2849,1.28515,1.28485,1.2851,99600001.0
2009-03-06 05:33:00,1.2851,1.2851,1.285,1.285,2000000.0
2009-03-06 05:34:00,1.2851,1.28535,1.28495,1.28525,15100000.0
2009-03-06 05:35:00,1.28501,1.28507,1.2848,1.28489,60000000.0
2009-03-06 05:36:00,1.28525,1.2857,1.28525,1.2857,14200000.0
2009-03-06 05:37:00,1.2857,1.2857,1.2854,1.2857,16820000.0
2009-03-06 05:38:00,1.2857,1.2857,1.2857,1.2857,8000000.0
2009-03-06 05:39:00,1.2857,1.2857,1.2851,1.2851,10500000.0
2009-03-06 05:40:00,1.2857,1.2857,1.2851,1.2851,9100000.0
2009-03-06 05:41:00,1.28487,1.28512,1.28484,1.28485,84000000.0
2009-03-06 05:42:00,1.28505,1.28505,1.28475,1.28475,52800000.0
2009-03-06 05:43:00,1.2857,1.2857,1.2857,1.2857,1000000.0
2009-03-06 05:44:00,1.2857,1.2857,1.2849,1.285,11200000.0
2009-03-06 05:45:00,1.285,1.285,1.285,1.285,3600000.0
2009-03-06 05:46:00,1.28482,1.28497,1.28475,1.28495,106200000.0
2009-03-06 05:47:00,1.28492,1.28502,1.28483,1.28485,81200000.0
2009-03-06 05:48:00,1.28485,1.28497,1.2848,1.28495,73800000.0
2009-03-06 05:49:00,1.285,1.285,1.285,1.285,3000000.0
2009-03-06 05:50:00,1.2851,1.2851,1.2851,1.2851,1000000.0
2009-03-06 05:51:00,1.2851,1.2851,1.2851,1.2851,2000000.0
2009-03-06 05:52:00,1.285,1.285,1.285,1.285,1000000.0
2009-03-06 05:53:00,1.28505,1.28515,1.28505,1.28515,9400000.0
2009-03-06 05:54:00,1.28486,1.28517,1.28486,1.28489,90600000.0
2009-03-06 05:55:00,1.28515,1.2852,1.28505,1.28505,18600000.0
2009-03-06 05:56:00,1.2852,1.2852,1.2852,1.2852,7000000.0
2009-03-06 05:57:00,1.28498,1.285,1.28477,1.28478,34000000.0
2009-03-06 05:58:00,1.2852,1.2852,1.2852,1.2852,2000000.0
2009-03-06 05:59:00,1.2852,1.2852,1.2852,1.2852,3000000.0
2009-03-06 06:00:00,1.28497,1.28497,1.28466,1.28493,163800000.0
2009-03-06 06:01:00,1.28499,1.28517,1.28491,1.28504,142600000.0
2009-03-06 06:02:00,1.2851,1.28515,1.2849,1.28515,12000000.0
2009-03-06 06:03:00,1.28475,1.28501,1.28475,1.2848,64200000.0
2009-03-06 06:04:00,1.28515,1.2852,1.28515,1.2852,26200000.0
2009-03-06 06:05:00,1.28505,1.28515,1.28505,1.28505,15600000.0
2009-03-06 06:06:00,1.2851,1.28515,1.2849,1.28495,24000000.0
2009-03-06 06:07:00,1.2851,1.2851,1.2849,1.28495,5000000.0
2009-03-06 06:08:00,1.28515,1.2854,1.2848,1.2848,5600000.0
2009-03-06 06:09:00,1.2849,1.28506,1.28483,1.28504,117600000.0
2009-03-06 06:10:00,1.285,1.285,1.285,1.285,1000000.0
2009-03-06 06:11:00,1.28495,1.28505,1.28482,1.28492,79800000.0
2009-03-06 06:12:00,1.285,1.285,1.285,1.285,2200000.0
2009-03-06 06:13:00,1.28472,1.28515,1.28472,1.28482,80250000.0
2009-03-06 06:14:00,1.28493,1.2851,1.2848,1.28485,87800000.0
2009-03-06 06:15:00,1.28478,1.28496,1.28473,1.28496,42600000.0
2009-03-06 06:16:00,1.28495,1.28509,1.28485,1.28489,63600000.0
2009-03-06 06:17:00,1.285,1.285,1.28485,1.28495,163400002.0
2009-03-06 06:18:00,1.28485,1.285,1.28415,1.2849,71000000.0
2009-03-06 06:19:00,1.28495,1.28505,1.28495,1.28505,7200000.0
2009-03-06 06:20:00,1.2851,1.2851,1.2851,1.2851,6000000.0
2009-03-06 06:21:00,1.28484,1.28499,1.28472,1.28482,67600000.0
2009-03-06 06:22:00,1.2849,1.28505,1.28473,1.28496,118600000.0
2009-03-06 06:23:00,1.28491,1.28501,1.28475,1.2848,130000000.0
2009-03-06 06:24:00,1.2851,1.2851,1.28495,1.28495,2200000.0
2009-03-06 06:25:00,1.285,1.285,1.285,1.285,1000000.0
2009-03-06 06:26:00,1.28488,1.28501,1.28478,1.2849,154200000.0
2009-03-06 06:27:00,1.28483,1.2849,1.28474,1.28477,158800000.0
2009-03-06 06:28:00,1.285,1.285,1.28475,1.2848,7800000.0
2009-03-06 06:29:00,1.2847,1.28475,1.28445,1.28445,5600000.0
2009-03-06 06:30:00,1.28455,1.28455,1.28385,1.28385,82999999.0
2009-03-06 06:31:00,1.284,1.2843,1.284,1.284,67000000.0
2009-03-06 06:32:00,1.2842,1.2842,1.2842,1.2842,1000000.0
2009-03-06 06:33:00,1.28425,1.28425,1.28425,1.28425,3400000.0
2009-03-06 06:34:00,1.28425,1.2843,1.28425,1.2843,3600000.0
2009-03-06 06:35:00,1.2843,1.2843,1.284,1.2842,144200000.0
2009-03-06 06:36:00,1.28435,1.2845,1.2841,1.28435,64500000.0
2009-03-06 06:37:00,1.2845,1.2845,1.2843,1.2845,18800000.0
2009-03-06 06:38:00,1.28455,1.28495,1.2841,1.2843,51800000.0
2009-03-06 06:39:00,1.2843,1.2848,1.28425,1.2844,54800000.0
2009-03-06 06:40:00,1.2846,1.28485,1.28415,1.2847,66800001.0
2009-03-06 06:41:00,1.2847,1.28515,1.2842,1.285,82399999.0
2009-03-06 06:42:00,1.285,1.2853,1.28465,1.28465,19800000.0
2009-03-06 06:43:00,1.28475,1.28485,1.28455,1.28485,61799999.0
2009-03-06 06:44:00,1.28485,1.28505,1.2846,1.28505,11400000.0
2009-03-06 06:45:00,1.28455,1.28504,1.28455,1.28471,60000000.0
2009-03-06 06:46:00,1.28455,1.28495,1.28455,1.2848,28600000.0
2009-03-06 06:47:00,1.2848,1.2848,1.28465,1.2848,26600000.0
2009-03-06 06:48:00,1.2848,1.2848,1.2848,1.2848,3000000.0
2009-03-06 06:49:00,1.2848,1.2848,1.28465,1.2847,28200000.0
2009-03-06 06:50:00,1.2847,1.2847,1.2847,1.2847,2200000.0
2009-03-06 06:51:00,1.2847,1.28475,1.28465,1.28475,9600000.0
2009-03-06 06:52:00,1.28465,1.28475,1.28465,1.2847,18200000.0
2009-03-06 06:53:00,1.28465,1.28495,1.28465,1.28485,29200000.0
2009-03-06 06:54:00,1.2849,1.28495,1.28485,1.28485,11600000.0
2009-03-06 06:55:00,1.28495,1.28495,1.28485,1.28485,8400000.0
2009-03-06 06:56:00,1.28495,1.28495,1.28485,1.28485,18800000.0
2009-03-06 06:57:00,1.2849,1.2849,1.2848,1.2848,12800000.0
2009-03-06 06:58:00,1.28485,1.28485,1.28485,1.28485,6400000.0
2009-03-06 06:59:00,1.28485,1.28485,1.28485,1.28485,32000000.0
2009-03-06 07:00:00,1.28485,1.28485,1.28485,1.28485,25600000.0
2009-03-06 07:01:00,1.28485,1.28485,1.28485,1.28485,12800000.0
2009-03-06 07:02:00,1.28477,1.28498,1.28475,1.28485,105400000.0
2009-03-06 07:03:00,1.2849,1.2849,1.2849,1.2849,3200000.0
2009-03-06 07:04:00,1.28475,1.28475,1.28475,1.28475,3200000.0
2009-03-06 07:05:00,1.28465,1.2847,1.28465,1.2847,19600000.0
2009-03-06 07:06:00,1.28459,1.28479,1.28447,1.28456,143600000.0
2009-03-06 07:07:00,1.28471,1.28501,1.2847,1.28473,91600000.0
2009-03-06 07:08:00,1.28472,1.28482,1.28458,1.28481,77000000.0
2009-03-06 07:09:00,1.2846,1.28475,1.2846,1.28475,12600000.0
2009-03-06 07:10:00,1.28475,1.2848,1.28475,1.2848,8800000.0
2009-03-06 07:11:00,1.28433,1.28459,1.2843,1.28452,157600000.0
2009-03-06 07:12:00,1.28444,1.28453,1.28442,1.28449,109200000.0
2009-03-06 07:13:00,1.2847,1.2848,1.2843,1.2845,40500000.0
2009-03-06 07:14:00,1.2845,1.2845,1.2845,1.2845,1000000.0
2009-03-06 07:15:00,1.28447,1.28466,1.28432,1.28442,36000000.0
2009-03-06 07:16:00,1.28452,1.28452,1.28416,1.28427,70200000.0
2009-03-06 07:17:00,1.28435,1.2845,1.28435,1.2845,28100000.0
2009-03-06 07:18:00,1.2845,1.2845,1.2845,1.2845,1000000.0
2009-03-06 07:19:00,1.2845,1.2845,1.2844,1.2845,16200000.0
2009-03-06 07:20:00,1.2845,1.2845,1.28425,1.28435,50200000.0
2009-03-06 07:21:00,1.28435,1.28445,1.2843,1.28445,59400000.0
2009-03-06 07:22:00,1.28455,1.28455,1.28455,1.28455,1600000.0
2009-03-06 07:23:00,1.2846,1.2846,1.28445,1.2846,12000000.0
2009-03-06 07:24:00,1.28404,1.28425,1.28402,1.28425,46400000.0
2009-03-06 07:25:00,1.2844,1.28442,1.28425,1.28435,247800000.0
2009-03-06 07:26:00,1.2846,1.2846,1.2843,1.28455,25600000.0
2009-03-06 07:27:00,1.2844,1.28455,1.28425,1.2845,150400000.0
2009-03-06 07:28:00,1.2845,1.2845,1.2845,1.2845,12800000.0
2009-03-06 07:29:00,1.2845,1.28455,1.28445,1.28455,32000000.0
2009-03-06 07:30:00,1.28455,1.2849,1.2844,1.28465,58400000.0
2009-03-06 07:31:00,1.2847,1.28485,1.28465,1.2848,83199996.0
2009-03-06 07:32:00,1.28485,1.28515,1.2848,1.28515,89199998.0
2009-03-06 07:33:00,1.28505,1.28535,1.28505,1.2853,27600000.0
2009-03-06 07:34:00,1.2852,1.28535,1.28485,1.28515,41600000.0
2009-03-06 07:35:00,1.28515,1.28575,1.2847,1.2851,148800001.0
2009-03-06 07:36:00,1.2849,1.28515,1.2843,1.2847,46400000.0
2009-03-06 07:37:00,1.28475,1.2849,1.28475,1.2849,14600000.0
2009-03-06 07:38:00,1.28495,1.28495,1.28465,1.2849,30600000.0
2009-03-06 07:39:00,1.28505,1.28515,1.28505,1.28515,15600000.0
2009-03-06 07:40:00,1.28515,1.28515,1.2845,1.2845,16600000.0
2009-03-06 07:41:00,1.28465,1.28475,1.28455,1.28455,16600000.0
2009-03-06 07:42:00,1.28465,1.28475,1.28435,1.2844,43600000.0
2009-03-06 07:43:00,1.28445,1.28455,1.2844,1.2844,51600000.0
2009-03-06 07:44:00,1.28445,1.2848,1.28425,1.28425,46600000.0
2009-03-06 07:45:00,1.28455,1.28455,1.2844,1.2844,25200000.0
2009-03-06 07:46:00,1.28435,1.28479,1.28435,1.28468,152600000.0
2009-03-06 07:47:00,1.28482,1.28488,1.28466,1.28482,101600000.0
2009-03-06 07:48:00,1.28454,1.28468,1.28445,1.28447,86000000.0
2009-03-06 07:49:00,1.28445,1.28455,1.28445,1.28455,35800000.0
2009-03-06 07:50:00,1.2844,1.2846,1.2844,1.2844,201000000.0
2009-03-06 07:51:00,1.28465,1.2854,1.2845,1.28515,40600000.0
2009-03-06 07:52:00,1.28455,1.2852,1.28445,1.28445,27600000.0
2009-03-06 07:53:00,1.28465,1.28495,1.2845,1.28495,56200000.0
2009-03-06 07:54:00,1.2848,1.2851,1.28445,1.28505,48800000.0
2009-03-06 07:55:00,1.28515,1.28515,1.2844,1.2845,46600000.0
2009-03-06 07:56:00,1.2845,1.2845,1.28355,1.28355,46200000.0
2009-03-06 07:57:00,1.28365,1.28365,1.28365,1.28365,7000000.0
2009-03-06 07:58:00,1.28365,1.28395,1.28345,1.28345,45199999.0
2009-03-06 07:59:00,1.2835,1.2836,1.2835,1.2835,29400000.0
2009-03-06 08:00:00,1.28355,1.28355,1.28345,1.2835,10000000.0
2009-03-06 08:01:00,1.2837,1.2837,1.28335,1.2835,6000000.0
2009-03-06 08:02:00,1.2835,1.2835,1.2835,1.2835,3000000.0
2009-03-06 08:03:00,1.2835,1.2835,1.2835,1.2835,1000000.0
2009-03-06 08:04:00,1.28335,1.28345,1.2828,1.283,52800000.0
2009-03-06 08:05:00,1.2829,1.28295,1.28215,1.28235,44200000.0
2009-03-06 08:06:00,1.2824,1.28245,1.28215,1.2824,37799999.0
2009-03-06 08:07:00,1.28245,1.28245,1.28215,1.28245,12600000.0
2009-03-06 08:08:00,1.28235,1.28235,1.28225,1.2823,11100000.0
2009-03-06 08:09:00,1.2823,1.2823,1.2823,1.2823,5000000.0
2009-03-06 08:10:00,1.2823,1.2823,1.2823,1.2823,4000000.0
2009-03-06 08:11:00,1.2823,1.28275,1.2822,1.28275,29000000.0
2009-03-06 08:12:00,1.28285,1.28285,1.28285,1.28285,4000000.0
2009-03-06 08:13:00,1.28275,1.28275,1.2823,1.28235,22600000.0
2009-03-06 08:14:00,1.28245,1.283,1.28225,1.28225,5900000.0
2009-03-06 08:15:00,1.28245,1.2825,1.28225,1.28225,20400000.0
2009-03-06 08:16:00,1.28225,1.28245,1.28215,1.28235,46400000.0
2009-03-06 08:17:00,1.28225,1.28235,1.28225,1.28235,79999999.0
2009-03-06 08:18:00,1.28235,1.28235,1.28235,1.28235,11000000.0
2009-03-06 08:19:00,1.28235,1.28235,1.28235,1.28235,1000000.0
2009-03-06 08:20:00,1.28235,1.28235,1.28235,1.28235,5000000.0
2009-03-06 08:21:00,1.28225,1.2823,1.28225,1.2823,83600000.0
2009-03-06 08:22:00,1.2823,1.28245,1.2823,1.28245,5400000.0
2009-03-06 08:23:00,1.28245,1.2825,1.28245,1.2825,2000000.0
2009-03-06 08:24:00,1.2825,1.2825,1.2825,1.2825,1000000.0
2009-03-06 08:25:00,1.28247,1.28254,1.28235,1.28235,63000000.0
2009-03-06 08:26:00,1.28242,1.28242,1.2822,1.2823,125000000.0
2009-03-06 08:27:00,1.28265,1.2828,1.28265,1.2828,4000000.0
2009-03-06 08:28:00,1.28228,1.28255,1.28193,1.28255,83200000.0
2009-03-06 08:29:00,1.2828,1.2828,1.2828,1.2828,5000000.0
2009-03-06 08:30:00,1.2828,1.2828,1.2822,1.2824,35200000.0
2009-03-06 08:31:00,1.2824,1.2824,1.2822,1.2822,7700000.0
2009-03-06 08:32:00,1.28225,1.28225,1.28225,1.28225,6400000.0
2009-03-06 08:33:00,1.28202,1.28222,1.28197,1.28202,106000000.0
2009-03-06 08:34:00,1.28225,1.28233,1.28196,1.28204,220199999.0
2009-03-06 08:35:00,1.28225,1.28265,1.28205,1.28245,91600000.0
2009-03-06 08:36:00,1.2825,1.28265,1.28215,1.2825,33800000.0
2009-03-06 08:37:00,1.2826,1.2827,1.28215,1.28245,45600000.0
2009-03-06 08:38:00,1.28215,1.28235,1.2821,1.28215,39200001.0
2009-03-06 08:39:00,1.2825,1.2827,1.282,1.2821,39000000.0
2009-03-06 08:40:00,1.2822,1.28245,1.28215,1.28225,27100000.0
2009-03-06 08:41:00,1.2823,1.28245,1.2822,1.28225,66600000.0
2009-03-06 08:42:00,1.28245,1.28245,1.28215,1.28245,39000000.0
2009-03-06 08:43:00,1.28245,1.28245,1.2823,1.28235,19200000.0
2009-03-06 08:44:00,1.28235,1.28245,1.2823,1.28245,21600000.0
2009-03-06 08:45:00,1.28245,1.2825,1.28245,1.2825,14400000.0
2009-03-06 08:46:00,1.28255,1.28255,1.2824,1.2825,14200000.0
2009-03-06 08:47:00,1.2825,1.28255,1.2823,1.28235,30800000.0
2009-03-06 08:48:00,1.2824,1.2824,1.2819,1.2823,26800001.0
2009-03-06 08:49:00,1.2823,1.2824,1.2823,1.2823,6000000.0
2009-03-06 08:50:00,1.2823,1.2826,1.2823,1.2826,15200000.0
2009-03-06 08:51:00,1.28275,1.28275,1.28225,1.2824,11800000.0
2009-03-06 08:52:00,1.28245,1.28245,1.28245,1.28245,4400000.0
2009-03-06 08:53:00,1.2827,1.2829,1.28235,1.2825,21600000.0
2009-03-06 08:54:00,1.2825,1.2825,1.28235,1.28235,15600000.0
2009-03-06 08:55:00,1.28235,1.28235,1.2817,1.28195,22200000.0
2009-03-06 08:56:00,1.282,1.28225,1.28175,1.28195,38600000.0
2009-03-06 08:57:00,1.282,1.282,1.28185,1.2819,27200000.0
2009-03-06 08:58:00,1.2819,1.28195,1.2819,1.28195,2200000.0
2009-03-06 08:59:00,1.282,1.282,1.282,1.282,3000000.0
2009-03-06 09:00:00,1.282,1.282,1.28165,1.28165,14000000.0
2009-03-06 09:01:00,1.28165,1.28165,1.2803,1.2803,17800000.0
2009-03-06 09:02:00,1.2805,1.2807,1.2805,1.2807,11400000.0
2009-03-06 09:03:00,1.2807,1.28085,1.28015,1.28055,66400000.0
2009-03-06 09:04:00,1.2803,1.28085,1.2803,1.28085,76600000.0
2009-03-06 09:05:00,1.2806,1.28075,1.28025,1.2806,46400000.0
2009-03-06 09:06:00,1.28065,1.28065,1.28005,1.28005,39200000.0
2009-03-06 09:07:00,1.2801,1.28025,1.2801,1.28025,23800000.0
2009-03-06 09:08:00,1.28025,1.2803,1.28005,1.28025,56400000.0
2009-03-06 09:09:00,1.28025,1.2811,1.28015,1.2807,142800000.0
2009-03-06 09:10:00,1.2807,1.28145,1.2807,1.281,125200000.0
2009-03-06 09:11:00,1.28105,1.2812,1.28105,1.2812,13600000.0
2009-03-06 09:12:00,1.28125,1.2815,1.28125,1.2815,82199999.0
2009-03-06 09:13:00,1.2815,1.2823,1.2815,1.2818,127700000.0
2009-03-06 09:14:00,1.2818,1.28195,1.2813,1.2814,158999999.0
2009-03-06 09:15:00,1.2815,1.28175,1.2815,1.28175,23800000.0
2009-03-06 09:16:00,1.28175,1.28175,1.28175,1.28175,16000000.0
2009-03-06 09:17:00,1.28175,1.28195,1.28155,1.28155,37000000.0
2009-03-06 09:18:00,1.2818,1.2818,1.2805,1.2812,72400000.0
2009-03-06 09:19:00,1.2812,1.28165,1.281,1.2816,45800000.0
2009-03-06 09:20:00,1.28165,1.28165,1.28165,1.28165,49600000.0
2009-03-06 09:21:00,1.28165,1.28165,1.28165,1.28165,38400000.0
2009-03-06 09:22:00,1.28155,1.28195,1.2806,1.28175,130520000.0
2009-03-06 09:23:00,1.28175,1.28215,1.2811,1.28215,52600000.0
2009-03-06 09:24:00,1.28215,1.28255,1.28195,1.28215,122399998.0
2009-03-06 09:25:00,1.2822,1.2822,1.28085,1.281,466599997.0
2009-03-06 09:26:00,1.28065,1.28125,1.2805,1.28095,83400000.0
2009-03-06 09:27:00,1.2814,1.28155,1.2811,1.28155,28300000.0
2009-03-06 09:28:00,1.2816,1.28185,1.2812,1.28185,32300000.0
2009-03-06 09:29:00,1.2817,1.28175,1.2808,1.2812,40400000.0
2009-03-06 09:30:00,1.2812,1.2816,1.2812,1.2816,24000000.0
2009-03-06 09:31:00,1.2816,1.2816,1.2809,1.28105,49200000.0
2009-03-06 09:32:00,1.2811,1.2811,1.28055,1.28065,67000000.0
2009-03-06 09:33:00,1.28065,1.28065,1.27925,1.27925,131400001.0
2009-03-06 09:34:00,1.27945,1.28025,1.27925,1.28015,39400000.0
2009-03-06 09:35:00,1.28025,1.2805,1.28005,1.2805,16400000.0
2009-03-06 09:36:00,1.2804,1.28045,1.2804,1.28045,24600000.0
2009-03-06 09:37:00,1.28045,1.28045,1.27905,1.27905,183700003.0
2009-03-06 09:38:00,1.27915,1.27935,1.2791,1.2792,37000000.0
2009-03-06 09:39:00,1.27925,1.2794,1.27895,1.2794,136200000.0
2009-03-06 09:40:00,1.27945,1.27955,1.27895,1.2791,81200000.0
2009-03-06 09:41:00,1.27925,1.27975,1.27885,1.2795,206000000.0
2009-03-06 09:42:00,1.2795,1.2795,1.27915,1.27925,174000000.0
2009-03-06 09:43:00,1.27925,1.27925,1.27925,1.27925,48000000.0
2009-03-06 09:44:00,1.27925,1.27935,1.27925,1.27935,53200000.0
2009-03-06 09:45:00,1.27935,1.28025,1.27935,1.28025,82800000.0
2009-03-06 09:46:00,1.28025,1.28025,1.27985,1.27995,127200000.0
2009-03-06 09:47:00,1.2801,1.28015,1.27985,1.28,170199996.0
2009-03-06 09:48:00,1.2801,1.28015,1.2801,1.28015,9000000.0
2009-03-06 09:49:00,1.28015,1.28025,1.28015,1.28025,44000000.0
2009-03-06 09:50:00,1.28025,1.28065,1.2802,1.2804,117800000.0
2009-03-06 09:51:00,1.2805,1.2808,1.2805,1.2805,17400000.0
2009-03-06 09:52:00,1.28065,1.2807,1.28045,1.2807,11400000.0
2009-03-06 09:53:00,1.2807,1.28075,1.2806,1.2806,4200000.0
2009-03-06 09:54:00,1.28065,1.28105,1.28045,1.28095,68200000.0
2009-03-06 09:55:00,1.2812,1.28165,1.28115,1.28165,31200000.0
2009-03-06 09:56:00,1.28123,1.28139,1.2809,1.2809,139200001.0
2009-03-06 09:57:00,1.28165,1.28165,1.28125,1.28125,5400000.0
2009-03-06 09:58:00,1.28135,1.28135,1.28135,1.28135,1000000.0
2009-03-06 09:59:00,1.28135,1.28135,1.28095,1.28105,25000000.0
2009-03-06 10:00:00,1.28105,1.28125,1.28095,1.28105,7600000.0
2009-03-06 10:01:00,1.28105,1.28105,1.28105,1.28105,11000000.0
2009-03-06 10:02:00,1.28105,1.28125,1.2809,1.28095,12800000.0
2009-03-06 10:03:00,1.28095,1.28135,1.28095,1.28135,21600000.0
2009-03-06 10:04:00,1.2815,1.2816,1.2814,1.28155,28000000.0
2009-03-06 10:05:00,1.2816,1.2816,1.28075,1.28095,187999999.0
2009-03-06 10:06:00,1.28095,1.28105,1.2809,1.28095,76600000.0
2009-03-06 10:07:00,1.28095,1.28095,1.28095,1.28095,67400000.0
2009-03-06 10:08:00,1.28095,1.28095,1.28065,1.28085,83800000.0
2009-03-06 10:09:00,1.28085,1.28085,1.28055,1.28065,98200000.0
2009-03-06 10:10:00,1.28065,1.2807,1.28055,1.28065,113600000.0
2009-03-06 10:11:00,1.28065,1.28065,1.28065,1.28065,7000000.0
2009-03-06 10:12:00,1.28065,1.28065,1.2805,1.28055,13400000.0
2009-03-06 10:13:00,1.28055,1.28055,1.2801,1.28025,47000000.0
2009-03-06 10:14:00,1.28025,1.28025,1.2799,1.27995,57000000.0
2009-03-06 10:15:00,1.2797,1.2798,1.27935,1.27965,96900000.0
2009-03-06 10:16:00,1.27965,1.27975,1.2796,1.2796,67000000.0
2009-03-06 10:17:00,1.27965,1.27975,1.2793,1.27945,167000000.0
2009-03-06 10:18:00,1.2793,1.27945,1.2793,1.27945,26000000.0
2009-03-06 10:19:00,1.27945,1.27975,1.27935,1.27975,100000000.0
2009-03-06 10:20:00,1.2799,1.27995,1.27955,1.27995,161600000.0
2009-03-06 10:21:00,1.27995,1.2803,1.2798,1.27995,81200000.0
2009-03-06 10:22:00,1.27995,1.28005,1.27985,1.28005,69200000.0
2009-03-06 10:23:00,1.2803,1.28035,1.27985,1.2802,104000000.0
2009-03-06 10:24:00,1.2801,1.28025,1.2801,1.28025,91600000.0
2009-03-06 10:25:00,1.28025,1.28025,1.27985,1.27995,179000000.0
2009-03-06 10:26:00,1.28005,1.2802,1.2797,1.27975,260800000.0
2009-03-06 10:27:00,1.27975,1.27995,1.27975,1.27995,51400000.0
2009-03-06 10:28:00,1.27995,1.27995,1.27995,1.27995,32400000.0
2009-03-06 10:29:00,1.27995,1.27995,1.27995,1.27995,91000000.0
2009-03-06 10:30:00,1.27995,1.27995,1.27995,1.27995,57600000.0
2009-03-06 10:31:00,1.27995,1.27995,1.27995,1.27995,60400000.0
2009-03-06 10:32:00,1.27995,1.2802,1.2795,1.27965,101400000.0
2009-03-06 10:33:00,1.2795,1.27955,1.27905,1.27915,136400000.0
2009-03-06 10:34:00,1.27915,1.28015,1.27885,1.27975,292399998.0
2009-03-06 10:35:00,1.27975,1.28015,1.27885,1.27885,214799999.0
2009-03-06 10:36:00,1.27905,1.27935,1.2789,1.2791,136400000.0
2009-03-06 10:37:00,1.2792,1.2792,1.27865,1.2788,90600000.0
2009-03-06 10:38:00,1.2788,1.27935,1.2787,1.27935,136000000.0
2009-03-06 10:39:00,1.2794,1.27995,1.2793,1.27995,66400000.0
2009-03-06 10:40:00,1.27995,1.28055,1.27995,1.28055,60600000.0
2009-03-06 10:41:00,1.28065,1.28085,1.28035,1.28055,82600000.0
2009-03-06 10:42:00,1.28045,1.28065,1.28045,1.28065,16400000.0
2009-03-06 10:43:00,1.2807,1.2808,1.27985,1.28005,144700000.0
2009-03-06 10:44:00,1.28005,1.28005,1.27925,1.27945,196600000.0
2009-03-06 10:45:00,1.27945,1.2803,1.2788,1.2803,397100000.0
2009-03-06 10:46:00,1.2802,1.2809,1.2802,1.2807,155399999.0
2009-03-06 10:47:00,1.28075,1.28075,1.28035,1.2807,162800001.0
2009-03-06 10:48:00,1.2807,1.28075,1.2806,1.28065,43400000.0
2009-03-06 10:49:00,1.28065,1.28065,1.2796,1.2799,209000001.0
2009-03-06 10:50:00,1.27995,1.2802,1.2799,1.2802,150000000.0
2009-03-06 10:51:00,1.2802,1.2803,1.27995,1.2802,95600000.0
2009-03-06 10:52:00,1.2803,1.28075,1.28005,1.2803,129200000.0
2009-03-06 10:53:00,1.2803,1.28055,1.2802,1.28055,63800000.0
2009-03-06 10:54:00,1.28055,1.28145,1.28045,1.28105,210300000.0
2009-03-06 10:55:00,1.28105,1.2818,1.28105,1.28145,133399998.0
2009-03-06 10:56:00,1.28145,1.2815,1.2813,1.28135,58800000.0
2009-03-06 10:57:00,1.28135,1.28145,1.2813,1.28135,22000000.0
2009-03-06 10:58:00,1.28135,1.28215,1.2813,1.28205,160000000.0
2009-03-06 10:59:00,1.28205,1.28435,1.28205,1.28415,944000005.0
2009-03-06 11:00:00,1.2843,1.2843,1.28185,1.28365,414499999.0
2009-03-06 11:01:00,1.28295,1.2833,1.28235,1.28285,285500000.0
2009-03-06 11:02:00,1.28325,1.2837,1.282,1.2837,207700000.0
2009-03-06 11:03:00,1.2837,1.2837,1.28245,1.28335,291600000.0
2009-03-06 11:04:00,1.28335,1.28335,1.2831,1.28315,76500000.0
2009-03-06 11:05:00,1.2832,1.28345,1.28305,1.2832,38200000.0
2009-03-06 11:06:00,1.2833,1.28335,1.2828,1.28305,165900000.0
2009-03-06 11:07:00,1.28305,1.2835,1.2829,1.2829,78400000.0
2009-03-06 11:08:00,1.2831,1.28315,1.28285,1.28295,54000000.0
2009-03-06 11:09:00,1.2831,1.28415,1.283,1.2839,43400000.0
2009-03-06 11:10:00,1.2839,1.28455,1.28355,1.28395,110700000.0
2009-03-06 11:11:00,1.284,1.28405,1.28255,1.2835,162300000.0
2009-03-06 11:12:00,1.28355,1.28415,1.28355,1.28395,115800000.0
2009-03-06 11:13:00,1.28395,1.284,1.28365,1.28385,88200000.0
2009-03-06 11:14:00,1.28385,1.2842,1.2834,1.2842,47200000.0
2009-03-06 11:15:00,1.28435,1.2849,1.2841,1.2849,155000000.0
2009-03-06 11:16:00,1.2849,1.28515,1.2844,1.2844,179799998.0
2009-03-06 11:17:00,1.28445,1.28515,1.2844,1.28455,261800000.0
2009-03-06 11:18:00,1.28455,1.28485,1.28445,1.28455,111800000.0
2009-03-06 11:19:00,1.28455,1.28515,1.28445,1.28495,180600000.0
2009-03-06 11:20:00,1.28495,1.28495,1.28455,1.28465,67000001.0
2009-03-06 11:21:00,1.28455,1.28455,1.2838,1.2838,80200000.0
2009-03-06 11:22:00,1.28395,1.2841,1.28365,1.28385,90600000.0
2009-03-06 11:23:00,1.28385,1.28445,1.28385,1.28435,106200000.0
2009-03-06 11:24:00,1.28435,1.2844,1.2839,1.28425,141400000.0
2009-03-06 11:25:00,1.28425,1.28425,1.28415,1.2842,40400000.0
2009-03-06 11:26:00,1.2842,1.28485,1.2841,1.28455,290200000.0
2009-03-06 11:27:00,1.28455,1.2852,1.2843,1.28455,173100000.0
2009-03-06 11:28:00,1.28455,1.28455,1.28385,1.28415,80000000.0
2009-03-06 11:29:00,1.28385,1.2847,1.28365,1.2844,182800000.0
2009-03-06 11:30:00,1.2844,1.28455,1.2842,1.2843,210400000.0
2009-03-06 11:31:00,1.2843,1.28435,1.28365,1.28435,42200000.0
2009-03-06 11:32:00,1.28435,1.28435,1.2841,1.2841,6700000.0
2009-03-06 11:33:00,1.2842,1.2843,1.28375,1.28375,61600000.0
2009-03-06 11:34:00,1.2842,1.2844,1.28375,1.284,131999999.0
2009-03-06 11:35:00,1.2839,1.2846,1.28375,1.2843,61000000.0
2009-03-06 11:36:00,1.28435,1.2845,1.28415,1.28425,142400000.0
2009-03-06 11:37:00,1.28425,1.28455,1.28425,1.28455,132800000.0
2009-03-06 11:38:00,1.28455,1.28495,1.28455,1.28495,68000000.0
2009-03-06 11:39:00,1.28495,1.28495,1.28465,1.28475,18000000.0
2009-03-06 11:40:00,1.28475,1.2849,1.28475,1.28475,33000000.0
2009-03-06 11:41:00,1.2848,1.2848,1.28475,1.28475,57800000.0
2009-03-06 11:42:00,1.28475,1.28475,1.28445,1.28455,42000000.0
2009-03-06 11:43:00,1.28445,1.28455,1.28375,1.28385,98000000.0
2009-03-06 11:44:00,1.2839,1.2844,1.2838,1.28405,126600000.0
2009-03-06 11:45:00,1.28405,1.28435,1.2836,1.28395,121600000.0
2009-03-06 11:46:00,1.28395,1.2843,1.28355,1.28365,238400000.0
2009-03-06 11:47:00,1.2838,1.2838,1.2837,1.28375,102600000.0
2009-03-06 11:48:00,1.28375,1.28375,1.28375,1.28375,171800000.0
2009-03-06 11:49:00,1.28375,1.28375,1.28375,1.28375,182400000.0
2009-03-06 11:50:00,1.28365,1.2837,1.2832,1.28365,285200000.0
2009-03-06 11:51:00,1.28365,1.28365,1.2831,1.28325,26800000.0
2009-03-06 11:52:00,1.28325,1.28325,1.28325,1.28325,7400000.0
2009-03-06 11:53:00,1.28325,1.28365,1.28325,1.28355,66800000.0
2009-03-06 11:54:00,1.28355,1.28355,1.28345,1.28345,34600000.0
2009-03-06 11:55:00,1.28355,1.2836,1.28345,1.2836,27800000.0
2009-03-06 11:56:00,1.2836,1.28365,1.2836,1.28365,12200000.0
2009-03-06 11:57:00,1.28365,1.28405,1.28365,1.28405,55999999.0
2009-03-06 11:58:00,1.28405,1.2855,1.28405,1.28505,336100000.0
2009-03-06 11:59:00,1.28505,1.2852,1.2848,1.28505,105000000.0
2009-03-06 12:00:00,1.28515,1.28515,1.2847,1.2848,90200000.0
2009-03-06 12:01:00,1.2849,1.2849,1.2848,1.28485,28400000.0
2009-03-06 12:02:00,1.28485,1.28605,1.2848,1.28605,209400000.0
2009-03-06 12:03:00,1.286,1.28695,1.28595,1.28695,53200000.0
2009-03-06 12:04:00,1.28705,1.2871,1.28635,1.2865,35200000.0
2009-03-06 12:05:00,1.2866,1.2866,1.2864,1.28645,7400000.0
2009-03-06 12:06:00,1.28645,1.28695,1.2863,1.28695,36000000.0
2009-03-06 12:07:00,1.2871,1.2879,1.28705,1.28705,142400000.0
2009-03-06 12:08:00,1.28715,1.28715,1.2866,1.2866,21800000.0
2009-03-06 12:09:00,1.2866,1.2871,1.2862,1.28625,62400000.0
2009-03-06 12:10:00,1.28625,1.28655,1.2858,1.2858,60000000.0
2009-03-06 12:11:00,1.28585,1.2863,1.28545,1.2863,97200000.0
2009-03-06 12:12:00,1.2863,1.2863,1.2856,1.28575,69800000.0
2009-03-06 12:13:00,1.28585,1.28585,1.2848,1.28495,95600000.0
2009-03-06 12:14:00,1.28505,1.2858,1.28505,1.28525,238800000.0
2009-03-06 12:15:00,1.28525,1.2861,1.28525,1.2859,113400000.0
2009-03-06 12:16:00,1.28595,1.2862,1.28595,1.2862,45200000.0
2009-03-06 12:17:00,1.2862,1.2862,1.2852,1.28535,39200000.0
2009-03-06 12:18:00,1.2854,1.2855,1.28505,1.28505,73600000.0
2009-03-06 12:19:00,1.28515,1.28545,1.28495,1.28545,24000000.0
2009-03-06 12:20:00,1.2856,1.2858,1.28475,1.28485,149800000.0
2009-03-06 12:21:00,1.28485,1.28515,1.2847,1.2851,78800000.0
2009-03-06 12:22:00,1.28515,1.28515,1.2851,1.2851,21000000.0
2009-03-06 12:23:00,1.2851,1.2851,1.2851,1.2851,3400000.0
2009-03-06 12:24:00,1.2851,1.28525,1.2851,1.2852,26000000.0
2009-03-06 12:25:00,1.28525,1.28525,1.28515,1.28515,20600000.0
2009-03-06 12:26:00,1.28525,1.28525,1.28515,1.28525,9000000.0
2009-03-06 12:27:00,1.28515,1.2854,1.28515,1.2854,13000000.0
2009-03-06 12:28:00,1.28545,1.28545,1.2846,1.2846,55600000.0
2009-03-06 12:29:00,1.28455,1.28455,1.2825,1.283,205600000.0
2009-03-06 12:30:00,1.283,1.28445,1.283,1.28445,158200000.0
2009-03-06 12:31:00,1.2846,1.2846,1.28385,1.2841,73800000.0
2009-03-06 12:32:00,1.28415,1.28415,1.2841,1.2841,17800000.0
2009-03-06 12:33:00,1.2841,1.2841,1.28345,1.28355,66200000.0
2009-03-06 12:34:00,1.28365,1.28415,1.28355,1.2838,298399992.0
2009-03-06 12:35:00,1.28385,1.28395,1.28355,1.28355,136199997.0
2009-03-06 12:36:00,1.2836,1.28365,1.2835,1.2835,48600000.0
2009-03-06 12:37:00,1.28355,1.28395,1.2823,1.2823,322399999.0
2009-03-06 12:38:00,1.2823,1.28265,1.2814,1.28235,218200000.0
2009-03-06 12:39:00,1.28235,1.2831,1.2821,1.2831,80200000.0
2009-03-06 12:40:00,1.28275,1.2834,1.28275,1.2834,57400000.0
2009-03-06 12:41:00,1.28345,1.2841,1.2832,1.28405,25400000.0
2009-03-06 12:42:00,1.28405,1.28405,1.28295,1.28295,22800000.0
2009-03-06 12:43:00,1.28295,1.2838,1.2829,1.2838,47000000.0
2009-03-06 12:44:00,1.2839,1.284,1.28245,1.28255,112200000.0
2009-03-06 12:45:00,1.28255,1.2834,1.28245,1.28245,75000000.0
2009-03-06 12:46:00,1.283,1.28335,1.28275,1.28275,41800000.0
2009-03-06 12:47:00,1.28285,1.2833,1.28285,1.2833,23800000.0
2009-03-06 12:48:00,1.2833,1.2833,1.2833,1.2833,23000000.0
2009-03-06 12:49:00,1.2833,1.28365,1.2833,1.28365,67200000.0
2009-03-06 12:50:00,1.28365,1.2838,1.28365,1.2838,83800000.0
2009-03-06 12:51:00,1.2838,1.28395,1.2838,1.28395,28400000.0
2009-03-06 12:52:00,1.28395,1.2843,1.28395,1.28395,39400000.0
2009-03-06 12:53:00,1.28395,1.2841,1.2837,1.2838,49800000.0
2009-03-06 12:54:00,1.28385,1.28385,1.28375,1.28375,5000000.0
2009-03-06 12:55:00,1.28375,1.28375,1.28245,1.28255,92200000.0
2009-03-06 12:56:00,1.28245,1.28325,1.2821,1.28225,236200000.0
2009-03-06 12:57:00,1.28225,1.2827,1.28215,1.2827,90800000.0
2009-03-06 12:58:00,1.28275,1.28275,1.2823,1.2823,56200000.0
2009-03-06 12:59:00,1.2823,1.2827,1.28205,1.28215,173400000.0
2009-03-06 13:00:00,1.2822,1.2823,1.2822,1.2823,7000000.0
2009-03-06 13:01:00,1.28225,1.28285,1.2822,1.28255,36400000.0
2009-03-06 13:02:00,1.28265,1.28265,1.28265,1.28265,4400000.0
2009-03-06 13:03:00,1.28275,1.2832,1.28275,1.2832,49400000.0
2009-03-06 13:04:00,1.2832,1.2832,1.2831,1.28315,54800000.0
2009-03-06 13:05:00,1.28305,1.28305,1.28305,1.28305,15400000.0
2009-03-06 13:06:00,1.28305,1.28315,1.28305,1.2831,14800000.0
2009-03-06 13:07:00,1.2832,1.28365,1.2831,1.2831,12600000.0
2009-03-06 13:08:00,1.2836,1.28365,1.2831,1.28365,28400000.0
2009-03-06 13:09:00,1.28365,1.28365,1.28345,1.2835,22600000.0
2009-03-06 13:10:00,1.28355,1.28355,1.28355,1.28355,3200000.0
2009-03-06 13:11:00,1.28345,1.28345,1.28345,1.28345,3400000.0
2009-03-06 13:12:00,1.28355,1.28365,1.28345,1.28345,39000000.0
2009-03-06 13:13:00,1.28345,1.28365,1.28345,1.2835,16000000.0
2009-03-06 13:14:00,1.2835,1.2835,1.28345,1.28345,8200000.0
2009-03-06 13:15:00,1.28355,1.2843,1.28355,1.28405,207200000.0
2009-03-06 13:16:00,1.2838,1.28435,1.2838,1.28435,71600000.0
2009-03-06 13:17:00,1.2843,1.28455,1.28405,1.2841,82800000.0
2009-03-06 13:18:00,1.28425,1.2854,1.2842,1.28475,121000000.0
2009-03-06 13:19:00,1.28475,1.2848,1.28475,1.28475,41400000.0
2009-03-06 13:20:00,1.28475,1.28475,1.28465,1.2847,61400000.0
2009-03-06 13:21:00,1.28465,1.28465,1.28435,1.2844,44800000.0
2009-03-06 13:22:00,1.2844,1.2844,1.28405,1.2841,10600000.0
2009-03-06 13:23:00,1.2841,1.2841,1.2841,1.2841,1000000.0
2009-03-06 13:24:00,1.28381,1.28411,1.2838,1.2838,5400000.0
2009-03-06 13:25:00,1.28385,1.28388,1.28358,1.28358,10200000.0
2009-03-06 13:26:00,1.28405,1.28405,1.28405,1.28405,4400000.0
2009-03-06 13:27:00,1.28405,1.28405,1.2839,1.2839,14800000.0
2009-03-06 13:28:00,1.28395,1.28465,1.28395,1.2843,64400000.0
2009-03-06 13:29:00,1.2843,1.28445,1.2839,1.28395,101600000.0
2009-03-06 13:30:00,1.2839,1.2842,1.2839,1.2842,107800000.0
2009-03-06 13:31:00,1.2842,1.2844,1.2842,1.2844,46000000.0
2009-03-06 13:32:00,1.2844,1.2844,1.2843,1.2843,33800000.0
2009-03-06 13:33:00,1.2843,1.28445,1.2843,1.28445,12600000.0
2009-03-06 13:34:00,1.28445,1.28445,1.28445,1.28445,15800000.0
2009-03-06 13:35:00,1.28445,1.28445,1.28445,1.28445,18000000.0
2009-03-06 13:36:00,1.28445,1.28445,1.28445,1.28445,16400000.0
2009-03-06 13:37:00,1.28465,1.28475,1.2844,1.2844,11200000.0
2009-03-06 13:38:00,1.28445,1.28455,1.28445,1.28445,35400000.0
2009-03-06 13:39:00,1.2845,1.28465,1.28435,1.28445,15800000.0
2009-03-06 13:40:00,1.28445,1.28445,1.28445,1.28445,27600000.0
2009-03-06 13:41:00,1.2847,1.28485,1.28465,1.28475,31200000.0
2009-03-06 13:42:00,1.2849,1.286,1.2836,1.28375,131200000.0
2009-03-06 13:43:00,1.28395,1.2845,1.28365,1.28405,211200000.0
2009-03-06 13:44:00,1.28405,1.28445,1.28395,1.28445,115600000.0
2009-03-06 13:45:00,1.28445,1.2858,1.2844,1.2858,220400000.0
2009-03-06 13:46:00,1.2859,1.2859,1.28445,1.28465,144000000.0
2009-03-06 13:47:00,1.2849,1.2864,1.2848,1.2859,242400002.0
2009-03-06 13:48:00,1.2859,1.28615,1.28555,1.28555,221800000.0
2009-03-06 13:49:00,1.28555,1.28555,1.2847,1.28475,84400000.0
2009-03-06 13:50:00,1.2847,1.2847,1.28355,1.28355,49800000.0
2009-03-06 13:51:00,1.28355,1.28475,1.2833,1.28475,140600000.0
2009-03-06 13:52:00,1.2847,1.2847,1.2843,1.2845,12400000.0
2009-03-06 13:53:00,1.2845,1.2853,1.2845,1.2849,56200000.0
2009-03-06 13:54:00,1.2849,1.2849,1.28455,1.2846,31800000.0
2009-03-06 13:55:00,1.2846,1.2849,1.28445,1.28445,78800000.0
2009-03-06 13:56:00,1.28455,1.28465,1.2842,1.28425,115800000.0
2009-03-06 13:57:00,1.2843,1.28445,1.28425,1.28445,34400000.0
2009-03-06 13:58:00,1.2846,1.2853,1.2845,1.28455,106400000.0
2009-03-06 13:59:00,1.2848,1.28595,1.28445,1.28595,126800001.0
2009-03-06 14:00:00,1.28615,1.2862,1.285,1.2855,195000000.0
2009-03-06 14:01:00,1.28555,1.28565,1.2844,1.28445,128000000.0
2009-03-06 14:02:00,1.28455,1.28515,1.28415,1.2848,128800000.0
2009-03-06 14:03:00,1.28495,1.28505,1.2841,1.28425,127000000.0
2009-03-06 14:04:00,1.28425,1.28445,1.28375,1.28375,106200000.0
2009-03-06 14:05:00,1.284,1.28415,1.28325,1.28335,183000000.0
2009-03-06 14:06:00,1.28335,1.28335,1.28335,1.28335,11200000.0
2009-03-06 14:07:00,1.28335,1.28345,1.2833,1.28345,15400000.0
2009-03-06 14:08:00,1.28345,1.2835,1.28345,1.2835,4400000.0
2009-03-06 14:09:00,1.2835,1.28375,1.2834,1.2834,22800000.0
2009-03-06 14:10:00,1.2835,1.2835,1.2835,1.2835,1000000.0
2009-03-06 14:11:00,1.2835,1.28355,1.2835,1.2835,12800000.0
2009-03-06 14:12:00,1.2835,1.28355,1.2835,1.28355,14200000.0
2009-03-06 14:13:00,1.28365,1.2839,1.2835,1.28375,69200000.0
2009-03-06 14:14:00,1.2838,1.28405,1.28365,1.28405,86400000.0
2009-03-06 14:15:00,1.28405,1.28405,1.28365,1.284,64000000.0
2009-03-06 14:16:00,1.284,1.28415,1.284,1.28405,23000000.0
2009-03-06 14:17:00,1.28405,1.28405,1.2838,1.2839,10200000.0
2009-03-06 14:18:00,1.28385,1.2839,1.28385,1.2839,7600000.0
2009-03-06 14:19:00,1.28385,1.2839,1.2838,1.2839,33000000.0
2009-03-06 14:20:00,1.28395,1.28415,1.28375,1.28415,18000000.0
2009-03-06 14:21:00,1.28415,1.28415,1.28415,1.28415,1000000.0
2009-03-06 14:22:00,1.2843,1.2843,1.2837,1.2839,20800000.0
2009-03-06 14:23:00,1.28395,1.28405,1.28395,1.28405,5000000.0
2009-03-06 14:24:00,1.28405,1.28435,1.2837,1.28385,57000000.0
2009-03-06 14:25:00,1.2838,1.28485,1.2838,1.28475,90400000.0
2009-03-06 14:26:00,1.28475,1.28475,1.2846,1.2847,29800000.0
2009-03-06 14:27:00,1.2847,1.285,1.2847,1.285,16000000.0
2009-03-06 14:28:00,1.285,1.285,1.285,1.285,4400000.0
2009-03-06 14:29:00,1.285,1.285,1.285,1.285,6000000.0
2009-03-06 14:30:00,1.285,1.28505,1.28495,1.28505,28200000.0
2009-03-06 14:31:00,1.28495,1.28525,1.28495,1.28525,35200000.0
2009-03-06 14:32:00,1.28515,1.2855,1.2851,1.2851,19600000.0
2009-03-06 14:33:00,1.2852,1.2852,1.2852,1.2852,37600000.0
2009-03-06 14:34:00,1.2852,1.28525,1.28515,1.28515,29000000.0
2009-03-06 14:35:00,1.28515,1.28515,1.28495,1.285,5000000.0
2009-03-06 14:36:00,1.28505,1.28525,1.285,1.285,25000000.0
2009-03-06 14:37:00,1.28505,1.28505,1.28505,1.28505,21200000.0
2009-03-06 14:38:00,1.28505,1.2854,1.28505,1.2851,155800000.0
2009-03-06 14:39:00,1.2851,1.2852,1.2851,1.2851,86200000.0
2009-03-06 14:40:00,1.2851,1.2851,1.2851,1.2851,3400000.0
2009-03-06 14:41:00,1.2851,1.2853,1.2851,1.28525,27200000.0
2009-03-06 14:42:00,1.28525,1.2855,1.28525,1.2855,73800000.0
2009-03-06 14:43:00,1.28555,1.2856,1.28535,1.28535,28600000.0
2009-03-06 14:44:00,1.28535,1.28535,1.28535,1.28535,1800000.0
2009-03-06 14:45:00,1.2854,1.28565,1.2851,1.28515,53600000.0
2009-03-06 14:46:00,1.28515,1.28525,1.28515,1.28525,11800000.0
2009-03-06 14:47:00,1.28525,1.28525,1.285,1.285,37000000.0
2009-03-06 14:48:00,1.28495,1.28495,1.284,1.28415,57200000.0
2009-03-06 14:49:00,1.2842,1.2844,1.28415,1.28425,46200000.0
2009-03-06 14:50:00,1.28425,1.2858,1.2842,1.28555,73800000.0
2009-03-06 14:51:00,1.2856,1.2856,1.28525,1.2855,53400000.0
2009-03-06 14:52:00,1.28545,1.2856,1.2854,1.2856,45000000.0
2009-03-06 14:53:00,1.2856,1.2856,1.2844,1.28455,83600000.0
2009-03-06 14:54:00,1.28455,1.28475,1.28455,1.28475,25800000.0
2009-03-06 14:55:00,1.28475,1.2853,1.28475,1.28515,44400000.0
2009-03-06 14:56:00,1.28525,1.28545,1.28505,1.28505,32600000.0
2009-03-06 14:57:00,1.28505,1.28505,1.28415,1.28415,65000000.0
2009-03-06 14:58:00,1.2842,1.2848,1.28415,1.28465,49600000.0
2009-03-06 14:59:00,1.28475,1.285,1.28465,1.28485,30800000.0
2009-03-06 15:00:00,1.2848,1.2848,1.2846,1.2846,24000000.0
2009-03-06 15:01:00,1.2846,1.2846,1.2845,1.2845,6000000.0
2009-03-06 15:02:00,1.2845,1.2847,1.2842,1.28455,60000000.0
2009-03-06 15:03:00,1.28455,1.2846,1.28455,1.2846,33400000.0
2009-03-06 15:04:00,1.2846,1.2846,1.2846,1.2846,7000000.0
2009-03-06 15:05:00,1.2846,1.28465,1.28455,1.28465,43200000.0
2009-03-06 15:06:00,1.28465,1.28465,1.28445,1.28465,57800000.0
2009-03-06 15:07:00,1.28465,1.28525,1.2845,1.2846,120600000.0
2009-03-06 15:08:00,1.2846,1.28475,1.28455,1.28475,57800000.0
2009-03-06 15:09:00,1.28485,1.28485,1.2843,1.2845,83200000.0
2009-03-06 15:10:00,1.2845,1.2846,1.2843,1.2843,129600000.0
2009-03-06 15:11:00,1.2843,1.2843,1.2839,1.28395,86200000.0
2009-03-06 15:12:00,1.284,1.28415,1.2839,1.284,24200000.0
2009-03-06 15:13:00,1.28395,1.2843,1.2838,1.28425,63800000.0
2009-03-06 15:14:00,1.28425,1.28485,1.28415,1.2844,58800000.0
2009-03-06 15:15:00,1.2844,1.2844,1.28415,1.2842,13000000.0
2009-03-06 15:16:00,1.2842,1.2842,1.28415,1.28415,12000000.0
2009-03-06 15:17:00,1.28415,1.28415,1.2839,1.2839,56200000.0
2009-03-06 15:18:00,1.2839,1.28415,1.28385,1.28415,54000000.0
2009-03-06 15:19:00,1.28415,1.28435,1.2841,1.28415,31200000.0
2009-03-06 15:20:00,1.2841,1.28435,1.28405,1.2841,77000000.0
2009-03-06 15:21:00,1.2841,1.2842,1.28405,1.2841,62400000.0
2009-03-06 15:22:00,1.2841,1.28425,1.28375,1.2839,94000000.0
2009-03-06 15:23:00,1.2839,1.28405,1.28365,1.2837,125400000.0
2009-03-06 15:24:00,1.28375,1.2841,1.2836,1.2839,125000000.0
2009-03-06 15:25:00,1.28405,1.28445,1.28385,1.28405,120400000.0
2009-03-06 15:26:00,1.28405,1.2847,1.28405,1.28425,73000000.0
2009-03-06 15:27:00,1.28425,1.28455,1.28405,1.2845,93600000.0
2009-03-06 15:28:00,1.2845,1.2845,1.28375,1.28375,56000000.0
2009-03-06 15:29:00,1.28375,1.28375,1.2826,1.2826,140000000.0
2009-03-06 15:30:00,1.28235,1.28345,1.28235,1.28285,349799998.0
2009-03-06 15:31:00,1.283,1.28325,1.2802,1.2802,282600000.0
2009-03-06 15:32:00,1.2802,1.2835,1.27905,1.2826,254099998.0
2009-03-06 15:33:00,1.2827,1.28295,1.28155,1.282,386400002.0
2009-03-06 15:34:00,1.28225,1.28265,1.28085,1.28085,236400000.0
2009-03-06 15:35:00,1.28045,1.2835,1.28005,1.28265,155800000.0
2009-03-06 15:36:00,1.28275,1.2829,1.28205,1.28275,135000000.0
2009-03-06 15:37:00,1.28275,1.2836,1.2814,1.2816,157200000.0
2009-03-06 15:38:00,1.2816,1.2824,1.2816,1.28175,89200000.0
2009-03-06 15:39:00,1.2819,1.28345,1.2818,1.28235,198600000.0
2009-03-06 15:40:00,1.28245,1.2829,1.28175,1.2818,95400000.0
2009-03-06 15:41:00,1.28175,1.2823,1.28145,1.28205,158600000.0
2009-03-06 15:42:00,1.28205,1.28205,1.28045,1.28105,103000000.0
2009-03-06 15:43:00,1.28105,1.28105,1.28005,1.28015,69200000.0
2009-03-06 15:44:00,1.28025,1.28045,1.2796,1.28015,98400000.0
2009-03-06 15:45:00,1.28015,1.2813,1.27995,1.28085,112000000.0
2009-03-06 15:46:00,1.28075,1.28075,1.279,1.2802,127400000.0
2009-03-06 15:47:00,1.28025,1.28095,1.2799,1.28055,142200000.0
2009-03-06 15:48:00,1.28055,1.28125,1.2805,1.2805,126600000.0
2009-03-06 15:49:00,1.28055,1.2807,1.28045,1.2807,166340000.0
2009-03-06 15:50:00,1.28065,1.2807,1.28005,1.2803,135000000.0
2009-03-06 15:51:00,1.28025,1.28045,1.28,1.28015,123200000.0
2009-03-06 15:52:00,1.28015,1.2802,1.28,1.28005,106800000.0
2009-03-06 15:53:00,1.28005,1.2803,1.2797,1.28,114900000.0
2009-03-06 15:54:00,1.27995,1.2804,1.27895,1.27895,143200000.0
2009-03-06 15:55:00,1.2789,1.2789,1.27745,1.27755,153200000.0
2009-03-06 15:56:00,1.27755,1.27835,1.2775,1.27815,250600000.0
2009-03-06 15:57:00,1.2783,1.2783,1.27805,1.27825,97800000.0
2009-03-06 15:58:00,1.27825,1.27875,1.2781,1.27865,77100000.0
2009-03-06 15:59:00,1.27865,1.2788,1.2785,1.2787,89800000.0
2009-03-06 16:00:00,1.2787,1.27885,1.2786,1.27865,121200000.0
2009-03-06 16:01:00,1.2786,1.27875,1.278,1.2782,106600000.0
2009-03-06 16:02:00,1.278,1.27825,1.2777,1.2777,109200000.0
2009-03-06 16:03:00,1.2777,1.2777,1.27645,1.27705,125200000.0
2009-03-06 16:04:00,1.27705,1.27825,1.27705,1.2782,109000000.0
2009-03-06 16:05:00,1.2782,1.279,1.27815,1.2788,165500000.0
2009-03-06 16:06:00,1.2788,1.2788,1.2785,1.2787,71600000.0
2009-03-06 16:07:00,1.2787,1.27895,1.2784,1.2785,95500000.0
2009-03-06 16:08:00,1.2785,1.27865,1.27795,1.2782,127600000.0
2009-03-06 16:09:00,1.2782,1.27885,1.2782,1.2786,131800000.0
2009-03-06 16:10:00,1.2786,1.27885,1.2786,1.27885,43800000.0
2009-03-06 16:11:00,1.27885,1.2797,1.27875,1.2797,127600000.0
2009-03-06 16:12:00,1.2797,1.28025,1.27945,1.28,105200000.0
2009-03-06 16:13:00,1.2801,1.2808,1.2801,1.2807,103400000.0
2009-03-06 16:14:00,1.2807,1.281,1.28065,1.281,73000000.0
2009-03-06 16:15:00,1.281,1.2811,1.2807,1.281,163200000.0
2009-03-06 16:16:00,1.281,1.28125,1.28065,1.28075,146600000.0
2009-03-06 16:17:00,1.28075,1.28085,1.27995,1.28005,107000000.0
2009-03-06 16:18:00,1.28015,1.28015,1.2791,1.27975,129600000.0
2009-03-06 16:19:00,1.2797,1.27975,1.27885,1.2789,55000000.0
2009-03-06 16:20:00,1.27895,1.2791,1.27865,1.27905,168000000.0
2009-03-06 16:21:00,1.279,1.2801,1.279,1.28005,232300000.0
2009-03-06 16:22:00,1.28005,1.28005,1.2789,1.27945,113000000.0
2009-03-06 16:23:00,1.27945,1.27945,1.2791,1.2791,84400000.0
2009-03-06 16:24:00,1.2792,1.2792,1.27755,1.2777,153000000.0
2009-03-06 16:25:00,1.2777,1.27855,1.27755,1.27845,165000000.0
2009-03-06 16:26:00,1.27845,1.2794,1.27845,1.279,185600000.0
2009-03-06 16:27:00,1.279,1.279,1.2787,1.2789,61000000.0
2009-03-06 16:28:00,1.27895,1.2792,1.2788,1.27905,77600000.0
2009-03-06 16:29:00,1.2791,1.27925,1.27905,1.2791,79600000.0
2009-03-06 16:30:00,1.2791,1.2801,1.2791,1.27985,93000000.0
2009-03-06 16:31:00,1.27995,1.2803,1.27995,1.28025,63800000.0
2009-03-06 16:32:00,1.2803,1.2803,1.28,1.28025,90200000.0
2009-03-06 16:33:00,1.28035,1.28085,1.2803,1.2808,62000000.0
2009-03-06 16:34:00,1.2808,1.28125,1.2808,1.28115,53800000.0
2009-03-06 16:35:00,1.28115,1.28115,1.28075,1.28085,81000000.0
2009-03-06 16:36:00,1.28085,1.281,1.28065,1.2808,96000000.0
2009-03-06 16:37:00,1.28075,1.2808,1.2799,1.2806,131000000.0
2009-03-06 16:38:00,1.2806,1.28065,1.2798,1.27995,140600000.0
2009-03-06 16:39:00,1.27995,1.28055,1.27965,1.28,82200000.0
2009-03-06 16:40:00,1.28,1.28,1.27955,1.2797,101800000.0
2009-03-06 16:41:00,1.27955,1.27985,1.27885,1.27885,66200000.0
2009-03-06 16:42:00,1.2788,1.2788,1.2782,1.27825,108640000.0
2009-03-06 16:43:00,1.27825,1.2785,1.2775,1.2778,70800000.0
2009-03-06 16:44:00,1.2778,1.2778,1.27675,1.2776,142740000.0
2009-03-06 16:45:00,1.2777,1.2782,1.27725,1.2781,122800000.0
2009-03-06 16:46:00,1.2782,1.27905,1.27785,1.27895,135000000.0
2009-03-06 16:47:00,1.27905,1.2791,1.2783,1.27835,67000000.0
2009-03-06 16:48:00,1.27835,1.27915,1.27835,1.2788,240420000.0
2009-03-06 16:49:00,1.2788,1.27905,1.2783,1.27865,166800000.0
2009-03-06 16:50:00,1.2787,1.2797,1.2787,1.27965,118800000.0
2009-03-06 16:51:00,1.27965,1.2798,1.27905,1.27965,99200000.0
2009-03-06 16:52:00,1.2797,1.2797,1.27795,1.2785,171200000.0
2009-03-06 16:53:00,1.27865,1.2812,1.27865,1.28105,144000000.0
2009-03-06 16:54:00,1.281,1.2819,1.281,1.2816,166000000.0
2009-03-06 16:55:00,1.2816,1.28235,1.2811,1.28165,137600000.0
2009-03-06 16:56:00,1.28145,1.28195,1.2814,1.2817,105200000.0
2009-03-06 16:57:00,1.2817,1.282,1.2809,1.2812,102000000.0
2009-03-06 16:58:00,1.2812,1.28145,1.28025,1.2805,108800000.0
2009-03-06 16:59:00,1.2805,1.2824,1.2805,1.2823,363600001.0
2009-03-06 17:00:00,1.28205,1.28235,1.2805,1.28125,107600000.0
2009-03-06 17:01:00,1.2812,1.2818,1.2809,1.28175,153200000.0
2009-03-06 17:02:00,1.28185,1.28215,1.28095,1.28095,73000000.0
2009-03-06 17:03:00,1.28095,1.28195,1.28095,1.28125,99800000.0
2009-03-06 17:04:00,1.2812,1.2832,1.28105,1.2831,172400000.0
2009-03-06 17:05:00,1.2831,1.28345,1.283,1.2832,95800000.0
2009-03-06 17:06:00,1.2833,1.2834,1.28255,1.28255,139400000.0
2009-03-06 17:07:00,1.28255,1.2831,1.2824,1.28265,112200000.0
2009-03-06 17:08:00,1.28265,1.283,1.2823,1.28285,112200000.0
2009-03-06 17:09:00,1.28285,1.28285,1.28215,1.2822,92600000.0
2009-03-06 17:10:00,1.2822,1.28285,1.2821,1.2821,87800000.0
2009-03-06 17:11:00,1.2821,1.2822,1.2816,1.2821,83000000.0
2009-03-06 17:12:00,1.28215,1.283,1.28215,1.28275,123400000.0
2009-03-06 17:13:00,1.28275,1.2844,1.28275,1.2841,188200000.0
2009-03-06 17:14:00,1.28415,1.2843,1.2838,1.2841,73200000.0
2009-03-06 17:15:00,1.28375,1.28515,1.2836,1.28455,193800000.0
2009-03-06 17:16:00,1.28455,1.2856,1.28455,1.2856,135400000.0
2009-03-06 17:17:00,1.28565,1.287,1.28565,1.28695,178000000.0
2009-03-06 17:18:00,1.28685,1.28685,1.28565,1.28575,101400000.0
2009-03-06 17:19:00,1.28575,1.28615,1.28565,1.2857,90200000.0
2009-03-06 17:20:00,1.2857,1.2857,1.2852,1.28545,115600000.0
2009-03-06 17:21:00,1.28545,1.2861,1.2853,1.28585,144400000.0
2009-03-06 17:22:00,1.28595,1.28595,1.28495,1.28525,105800000.0
2009-03-06 17:23:00,1.2853,1.28545,1.2847,1.285,84000000.0
2009-03-06 17:24:00,1.285,1.28525,1.2846,1.28515,103600000.0
2009-03-06 17:25:00,1.28515,1.28545,1.2846,1.2847,127200000.0
2009-03-06 17:26:00,1.2847,1.2847,1.28395,1.28415,102000000.0
2009-03-06 17:27:00,1.28415,1.2846,1.28405,1.2846,70000000.0
2009-03-06 17:28:00,1.28445,1.2845,1.2839,1.28405,148400000.0
2009-03-06 17:29:00,1.2838,1.2845,1.2838,1.28445,107400000.0
2009-03-06 17:30:00,1.28445,1.28495,1.28445,1.2845,122200000.0
2009-03-06 17:31:00,1.28455,1.28465,1.28395,1.284,108600000.0
2009-03-06 17:32:00,1.2841,1.2845,1.28375,1.28435,145800000.0
2009-03-06 17:33:00,1.28435,1.2848,1.28435,1.2847,72400000.0
2009-03-06 17:34:00,1.28475,1.28495,1.28465,1.2848,123800000.0
2009-03-06 17:35:00,1.2848,1.28575,1.28475,1.28575,132800000.0
2009-03-06 17:36:00,1.28575,1.28685,1.28575,1.2863,158840000.0
2009-03-06 17:37:00,1.2863,1.2863,1.28575,1.2862,74200000.0
2009-03-06 17:38:00,1.2862,1.2867,1.28565,1.28575,154200000.0
2009-03-06 17:39:00,1.28575,1.2859,1.28575,1.2858,60600000.0
2009-03-06 17:40:00,1.2858,1.2867,1.28575,1.28615,128500000.0
2009-03-06 17:41:00,1.2862,1.2864,1.2857,1.28615,148800000.0
2009-03-06 17:42:00,1.28615,1.28655,1.2861,1.28655,144600000.0
2009-03-06 17:43:00,1.2865,1.28675,1.28565,1.2865,116200000.0
2009-03-06 17:44:00,1.28655,1.28665,1.28605,1.28655,80000000.0
2009-03-06 17:45:00,1.28665,1.28745,1.2866,1.28715,95200000.0
2009-03-06 17:46:00,1.2871,1.2885,1.28705,1.2875,171200000.0
2009-03-06 17:47:00,1.2877,1.288,1.2874,1.28765,88400000.0
2009-03-06 17:48:00,1.28765,1.28775,1.2866,1.2873,167600000.0
2009-03-06 17:49:00,1.2873,1.28765,1.28715,1.28745,94400000.0
2009-03-06 17:50:00,1.2874,1.28795,1.28715,1.28795,159400000.0
2009-03-06 17:51:00,1.28795,1.28845,1.2877,1.28785,145400000.0
2009-03-06 17:52:00,1.28785,1.28845,1.28785,1.28825,137400000.0
2009-03-06 17:53:00,1.28825,1.28835,1.28775,1.28805,206200000.0
2009-03-06 17:54:00,1.28805,1.28865,1.2874,1.28865,149000000.0
2009-03-06 17:55:00,1.28875,1.2888,1.2881,1.2883,238200000.0
2009-03-06 17:56:00,1.2883,1.28835,1.2871,1.2879,116200000.0
2009-03-06 17:57:00,1.2877,1.28825,1.2873,1.28825,161600000.0
2009-03-06 17:58:00,1.28825,1.28855,1.28785,1.28835,106000000.0
2009-03-06 17:59:00,1.28835,1.28855,1.2861,1.2863,180000000.0
2009-03-06 18:00:00,1.2864,1.28695,1.2863,1.2867,120900000.0
2009-03-06 18:01:00,1.28675,1.2872,1.28655,1.28655,141400000.0
2009-03-06 18:02:00,1.2866,1.28775,1.2864,1.28775,171600000.0
2009-03-06 18:03:00,1.2875,1.2882,1.28675,1.28685,116000000.0
2009-03-06 18:04:00,1.28695,1.28705,1.2866,1.2868,72400000.0
2009-03-06 18:05:00,1.2868,1.2871,1.28665,1.2871,86200000.0
2009-03-06 18:06:00,1.2871,1.28755,1.28705,1.28715,143600000.0
2009-03-06 18:07:00,1.28725,1.2874,1.2871,1.2874,114600000.0
2009-03-06 18:08:00,1.28745,1.28755,1.2871,1.2875,96800000.0
2009-03-06 18:09:00,1.2875,1.2876,1.28715,1.28725,377399998.0
2009-03-06 18:10:00,1.2872,1.2872,1.2867,1.2868,84000000.0
2009-03-06 18:11:00,1.2867,1.2868,1.2862,1.28665,130800000.0
2009-03-06 18:12:00,1.2867,1.2871,1.2861,1.28635,146400000.0
2009-03-06 18:13:00,1.2864,1.28705,1.2864,1.28695,91800000.0
2009-03-06 18:14:00,1.28695,1.2871,1.28645,1.2867,103400000.0
2009-03-06 18:15:00,1.2867,1.28685,1.2865,1.2866,75200000.0
2009-03-06 18:16:00,1.28665,1.28755,1.2865,1.2873,97600000.0
2009-03-06 18:17:00,1.2873,1.28735,1.2866,1.2869,123600000.0
2009-03-06 18:18:00,1.2869,1.2878,1.28685,1.2875,173600000.0
2009-03-06 18:19:00,1.28745,1.28775,1.2869,1.2872,151800000.0
2009-03-06 18:20:00,1.2872,1.2875,1.287,1.28725,86600000.0
2009-03-06 18:21:00,1.28725,1.28755,1.287,1.28715,151200000.0
2009-03-06 18:22:00,1.2872,1.28765,1.28715,1.28745,115800000.0
2009-03-06 18:23:00,1.28745,1.2875,1.2872,1.28725,145200000.0
2009-03-06 18:24:00,1.2874,1.28795,1.28725,1.2877,82400000.0
2009-03-06 18:25:00,1.2877,1.2877,1.28725,1.28745,102600000.0
2009-03-06 18:26:00,1.28745,1.28765,1.2874,1.28755,82000000.0
2009-03-06 18:27:00,1.28755,1.2879,1.2874,1.28775,78600000.0
2009-03-06 18:28:00,1.28775,1.28775,1.2874,1.2875,112200000.0
2009-03-06 18:29:00,1.28755,1.28755,1.2873,1.2873,78800000.0
2009-03-06 18:30:00,1.28725,1.2873,1.28675,1.2872,168600000.0
2009-03-06 18:31:00,1.28725,1.2874,1.2869,1.2873,171800000.0
2009-03-06 18:32:00,1.2873,1.2873,1.28725,1.2873,86600000.0
2009-03-06 18:33:00,1.2873,1.2873,1.28665,1.287,105200000.0
2009-03-06 18:34:00,1.2871,1.2871,1.2865,1.2866,115400000.0
2009-03-06 18:35:00,1.2866,1.2868,1.2862,1.2865,74600000.0
2009-03-06 18:36:00,1.2865,1.28675,1.2865,1.2866,64200000.0
2009-03-06 18:37:00,1.2866,1.28695,1.2866,1.2868,102800000.0
2009-03-06 18:38:00,1.2868,1.28745,1.28675,1.2874,66200000.0
2009-03-06 18:39:00,1.28745,1.2875,1.28705,1.2873,100000000.0
2009-03-06 18:40:00,1.2874,1.28755,1.2866,1.2867,125600000.0
2009-03-06 18:41:00,1.28675,1.2875,1.28675,1.2869,117800000.0
2009-03-06 18:42:00,1.2869,1.28695,1.28655,1.28685,61800000.0
2009-03-06 18:43:00,1.2868,1.2872,1.28645,1.2866,72600000.0
2009-03-06 18:44:00,1.2866,1.2867,1.28635,1.2866,44600000.0
2009-03-06 18:45:00,1.2866,1.2866,1.2865,1.28655,19000000.0
2009-03-06 18:46:00,1.28655,1.28665,1.28645,1.28655,30600000.0
2009-03-06 18:47:00,1.28655,1.28675,1.2865,1.2866,77200000.0
2009-03-06 18:48:00,1.28675,1.28695,1.28655,1.2869,225600000.0
2009-03-06 18:49:00,1.28675,1.2869,1.2863,1.2867,73800000.0
2009-03-06 18:50:00,1.2867,1.28685,1.28645,1.28645,69200000.0
2009-03-06 18:51:00,1.28645,1.2869,1.28625,1.28655,182599999.0
2009-03-06 18:52:00,1.28655,1.2866,1.2865,1.2865,36600000.0
2009-03-06 18:53:00,1.2865,1.28675,1.2864,1.2866,40600000.0
2009-03-06 18:54:00,1.2866,1.2868,1.2865,1.28665,27800000.0
2009-03-06 18:55:00,1.2867,1.2867,1.28625,1.28625,54200000.0
2009-03-06 18:56:00,1.2864,1.28655,1.28625,1.2864,98200000.0
2009-03-06 18:57:00,1.2865,1.2865,1.2856,1.2856,206800000.0
2009-03-06 18:58:00,1.28575,1.2859,1.28565,1.2858,95200000.0
2009-03-06 18:59:00,1.2859,1.2866,1.28575,1.28645,114000000.0
2009-03-06 19:00:00,1.28645,1.2865,1.28585,1.2859,60400000.0
2009-03-06 19:01:00,1.28595,1.28595,1.285,1.28525,154200000.0
2009-03-06 19:02:00,1.28525,1.28525,1.2846,1.28465,147200000.0
2009-03-06 19:03:00,1.28475,1.2851,1.2841,1.2843,114000000.0
2009-03-06 19:04:00,1.2843,1.2843,1.28335,1.2841,138200000.0
2009-03-06 19:05:00,1.2841,1.28415,1.28315,1.28345,74600000.0
2009-03-06 19:06:00,1.2836,1.2836,1.2823,1.2823,157890001.0
2009-03-06 19:07:00,1.2824,1.2825,1.2824,1.2825,41000000.0
2009-03-06 19:08:00,1.2826,1.2834,1.28255,1.2834,149000000.0
2009-03-06 19:09:00,1.28345,1.28375,1.28295,1.2834,101600000.0
2009-03-06 19:10:00,1.2834,1.28375,1.28305,1.2836,106600000.0
2009-03-06 19:11:00,1.2836,1.28375,1.2836,1.2837,26600000.0
2009-03-06 19:12:00,1.2836,1.2838,1.2836,1.2837,42000000.0
2009-03-06 19:13:00,1.2837,1.2838,1.2829,1.2831,25400000.0
2009-03-06 19:14:00,1.2831,1.28325,1.283,1.28305,58400000.0
2009-03-06 19:15:00,1.28305,1.28315,1.28305,1.28305,15000000.0
2009-03-06 19:16:00,1.28305,1.2834,1.2824,1.28275,61800000.0
2009-03-06 19:17:00,1.28275,1.2831,1.28275,1.28295,38000000.0
2009-03-06 19:18:00,1.2829,1.28325,1.2829,1.28325,50400000.0
2009-03-06 19:19:00,1.28325,1.28375,1.28315,1.28365,46400000.0
2009-03-06 19:20:00,1.28365,1.2837,1.28365,1.28365,27200000.0
2009-03-06 19:21:00,1.28365,1.28375,1.28365,1.2837,57000000.0
2009-03-06 19:22:00,1.28375,1.2839,1.28375,1.2839,57000000.0
2009-03-06 19:23:00,1.2838,1.28395,1.2833,1.28345,215400000.0
2009-03-06 19:24:00,1.2834,1.28395,1.2834,1.2838,46800000.0
2009-03-06 19:25:00,1.28405,1.28465,1.28405,1.2845,88200000.0
2009-03-06 19:26:00,1.2845,1.2852,1.2845,1.28505,59800001.0
2009-03-06 19:27:00,1.28505,1.28535,1.28445,1.2845,47200000.0
2009-03-06 19:28:00,1.2845,1.28475,1.28435,1.28435,57000000.0
2009-03-06 19:29:00,1.28445,1.28455,1.2843,1.2844,36400000.0
2009-03-06 19:30:00,1.28445,1.2845,1.2836,1.28395,125600000.0
2009-03-06 19:31:00,1.28395,1.2846,1.2835,1.2837,169800000.0
2009-03-06 19:32:00,1.28365,1.2843,1.2836,1.28425,87200000.0
2009-03-06 19:33:00,1.28425,1.2843,1.28365,1.2837,94800000.0
2009-03-06 19:34:00,1.28365,1.28455,1.28365,1.28445,153400000.0
2009-03-06 19:35:00,1.28435,1.28445,1.28415,1.2843,39800000.0
2009-03-06 19:36:00,1.2843,1.2846,1.2843,1.2844,59200000.0
2009-03-06 19:37:00,1.28425,1.28465,1.28425,1.2846,25000000.0
2009-03-06 19:38:00,1.28465,1.28475,1.28465,1.28465,18400000.0
2009-03-06 19:39:00,1.28465,1.285,1.28465,1.28485,67000000.0
2009-03-06 19:40:00,1.28495,1.28495,1.28485,1.28485,28600000.0
2009-03-06 19:41:00,1.2849,1.28525,1.2849,1.2852,37600000.0
2009-03-06 19:42:00,1.2852,1.2852,1.28475,1.285,68200000.0
2009-03-06 19:43:00,1.28505,1.2854,1.285,1.28535,90600000.0
2009-03-06 19:44:00,1.28535,1.28535,1.2847,1.28495,38400000.0
2009-03-06 19:45:00,1.28495,1.2856,1.28475,1.28505,97400000.0
2009-03-06 19:46:00,1.28505,1.28565,1.2848,1.2855,92000000.0
2009-03-06 19:47:00,1.2857,1.28595,1.28545,1.2858,90600000.0
2009-03-06 19:48:00,1.2858,1.286,1.28565,1.2859,34600000.0
2009-03-06 19:49:00,1.286,1.28615,1.2858,1.286,57200000.0
2009-03-06 19:50:00,1.286,1.2865,1.286,1.28645,51800000.0
2009-03-06 19:51:00,1.28645,1.2866,1.28635,1.28635,50400000.0
2009-03-06 19:52:00,1.28635,1.28635,1.2863,1.2863,27000000.0
2009-03-06 19:53:00,1.2863,1.2865,1.286,1.28605,80900000.0
2009-03-06 19:54:00,1.28605,1.28605,1.2856,1.2856,56400000.0
2009-03-06 19:55:00,1.2856,1.2858,1.2849,1.2852,94600000.0
2009-03-06 19:56:00,1.2852,1.2854,1.28505,1.2852,57400000.0
2009-03-06 19:57:00,1.2851,1.28545,1.2851,1.2852,49000000.0
2009-03-06 19:58:00,1.2852,1.2853,1.2839,1.28495,123300000.0
2009-03-06 19:59:00,1.28495,1.28535,1.2847,1.28525,155000000.0
2009-03-06 20:00:00,1.285,1.28595,1.28495,1.28505,76800000.0
2009-03-06 20:01:00,1.28505,1.28505,1.2848,1.285,42400000.0
2009-03-06 20:02:00,1.2852,1.2855,1.2852,1.2854,19800000.0
2009-03-06 20:03:00,1.2854,1.2854,1.2854,1.2854,3000000.0
2009-03-06 20:04:00,1.28492,1.28512,1.28469,1.28512,6200000.0
2009-03-06 20:05:00,1.2854,1.2855,1.28535,1.2854,16800000.0
2009-03-06 20:06:00,1.2855,1.2857,1.2853,1.28535,33000000.0
2009-03-06 20:07:00,1.28535,1.28535,1.2853,1.2853,22600000.0
2009-03-06 20:08:00,1.2853,1.2853,1.2853,1.2853,33200000.0
2009-03-06 20:09:00,1.2853,1.2853,1.2848,1.28485,37800000.0
2009-03-06 20:10:00,1.28485,1.28485,1.28455,1.28465,36600000.0
2009-03-06 20:11:00,1.28465,1.2848,1.2846,1.2846,53000000.0
2009-03-06 20:12:00,1.2846,1.28505,1.2842,1.28505,120000000.0
2009-03-06 20:13:00,1.28505,1.28505,1.2847,1.285,65200000.0
2009-03-06 20:14:00,1.2851,1.2861,1.2851,1.28605,79400000.0
2009-03-06 20:15:00,1.28595,1.28665,1.28595,1.28645,122600000.0
2009-03-06 20:16:00,1.2862,1.28655,1.28605,1.28615,103000000.0
2009-03-06 20:17:00,1.28605,1.28675,1.28605,1.2867,156600000.0
2009-03-06 20:18:00,1.2868,1.28685,1.28665,1.28665,120800000.0
2009-03-06 20:19:00,1.28665,1.28665,1.28635,1.28635,21800000.0
2009-03-06 20:20:00,1.28635,1.28665,1.28635,1.28665,39800000.0
2009-03-06 20:21:00,1.2866,1.2867,1.2866,1.28665,66000000.0
2009-03-06 20:22:00,1.28665,1.28665,1.28655,1.28655,160200000.0
2009-03-06 20:23:00,1.28655,1.2866,1.28655,1.2866,78000000.0
2009-03-06 20:24:00,1.2866,1.28695,1.28645,1.28665,125000000.0
2009-03-06 20:25:00,1.2866,1.2868,1.28645,1.2868,78400000.0
2009-03-06 20:26:00,1.2868,1.2876,1.2865,1.28755,79200000.0
2009-03-06 20:27:00,1.28755,1.2884,1.28755,1.28785,182000000.0
2009-03-06 20:28:00,1.28785,1.2881,1.2877,1.28795,69500000.0
2009-03-06 20:29:00,1.28785,1.28805,1.2878,1.288,29200000.0
2009-03-06 20:30:00,1.288,1.2882,1.2878,1.288,33600000.0
2009-03-06 20:31:00,1.288,1.288,1.28725,1.2877,44600000.0
2009-03-06 20:32:00,1.2877,1.2878,1.28735,1.2874,61800000.0
2009-03-06 20:33:00,1.2877,1.288,1.28735,1.2877,59200000.0
2009-03-06 20:34:00,1.28775,1.28795,1.28755,1.28775,69000000.0
2009-03-06 20:35:00,1.28775,1.28775,1.2875,1.28755,21200000.0
2009-03-06 20:36:00,1.2876,1.28795,1.2876,1.2878,25000000.0
2009-03-06 20:37:00,1.2877,1.2881,1.2876,1.2877,102400000.0
2009-03-06 20:38:00,1.2877,1.28805,1.2874,1.28755,125800000.0
2009-03-06 20:39:00,1.2876,1.28775,1.2874,1.2876,34300000.0
2009-03-06 20:40:00,1.2876,1.28825,1.2875,1.28805,116000000.0
2009-03-06 20:41:00,1.2882,1.28825,1.28775,1.28825,55200000.0
2009-03-06 20:42:00,1.28825,1.2883,1.28785,1.2882,56000000.0
2009-03-06 20:43:00,1.2882,1.28825,1.2879,1.2881,26800000.0
2009-03-06 20:44:00,1.2882,1.2883,1.2882,1.2883,9000000.0
2009-03-06 20:45:00,1.28835,1.28905,1.28835,1.2886,61000000.0
2009-03-06 20:46:00,1.2886,1.2889,1.28855,1.2887,55800000.0
2009-03-06 20:47:00,1.2887,1.2889,1.28845,1.2889,35600000.0
2009-03-06 20:48:00,1.28865,1.2887,1.28785,1.28815,99000000.0
2009-03-06 20:49:00,1.2882,1.2882,1.28725,1.28785,111900000.0
2009-03-06 20:50:00,1.28775,1.28845,1.2877,1.2883,116500000.0
2009-03-06 20:51:00,1.28835,1.2885,1.288,1.28815,57800000.0
2009-03-06 20:52:00,1.28805,1.28805,1.28745,1.2876,114800000.0
2009-03-06 20:53:00,1.28765,1.28835,1.28755,1.2882,89400000.0
2009-03-06 20:54:00,1.28805,1.2882,1.2878,1.2878,108800000.0
2009-03-06 20:55:00,1.2879,1.28825,1.28785,1.28825,60000000.0
2009-03-06 20:56:00,1.28815,1.28815,1.2876,1.2877,121200000.0
2009-03-06 20:57:00,1.2877,1.28785,1.2876,1.2877,72600000.0
2009-03-06 20:58:00,1.2878,1.2878,1.28735,1.2875,61800000.0
2009-03-06 20:59:00,1.2875,1.28755,1.28675,1.28695,82100000.0
2009-03-06 21:00:00,1.287,1.2871,1.28635,1.28645,180900000.0
2009-03-06 21:01:00,1.28645,1.2865,1.28525,1.286,133400000.0
2009-03-06 21:02:00,1.286,1.286,1.28575,1.286,67200000.0
2009-03-06 21:03:00,1.286,1.2863,1.2854,1.2861,101000000.0
2009-03-06 21:04:00,1.28615,1.2865,1.28615,1.2863,94600000.0
2009-03-06 21:05:00,1.28645,1.28685,1.2863,1.2866,82600000.0
2009-03-06 21:06:00,1.2866,1.287,1.2866,1.28685,58500000.0
2009-03-06 21:07:00,1.28685,1.2869,1.28645,1.2866,61400000.0
2009-03-06 21:08:00,1.2866,1.28665,1.28585,1.2862,115000000.0
2009-03-06 21:09:00,1.2862,1.2868,1.2861,1.2861,168800000.0
2009-03-06 21:10:00,1.2861,1.2863,1.28605,1.2861,49200000.0
2009-03-06 21:11:00,1.2861,1.28615,1.286,1.28615,31300000.0
2009-03-06 21:12:00,1.2862,1.2863,1.28605,1.28605,32400000.0
2009-03-06 21:13:00,1.2862,1.2863,1.286,1.2862,53800000.0
2009-03-06 21:14:00,1.2862,1.2862,1.2858,1.286,38600000.0
2009-03-06 21:15:00,1.286,1.2865,1.286,1.2864,67000000.0
2009-03-06 21:16:00,1.2865,1.28665,1.28635,1.2865,84600000.0
2009-03-06 21:17:00,1.2865,1.2875,1.28645,1.28725,70200000.0
2009-03-06 21:18:00,1.2873,1.2875,1.2872,1.2875,49600000.0
2009-03-06 21:19:00,1.2875,1.28765,1.2874,1.2875,112300000.0
2009-03-06 21:20:00,1.2875,1.2876,1.2875,1.2875,70800000.0
2009-03-06 21:21:00,1.2876,1.28765,1.2875,1.2876,44400000.0
2009-03-06 21:22:00,1.2877,1.2878,1.2877,1.2878,84000000.0
2009-03-06 21:23:00,1.2878,1.2878,1.28675,1.28685,178000000.0
2009-03-06 21:24:00,1.2869,1.287,1.28675,1.28695,49700000.0
2009-03-06 21:25:00,1.28695,1.2873,1.2869,1.2873,99000000.0
2009-03-06 21:26:00,1.2873,1.2873,1.2872,1.28725,36000000.0
2009-03-06 21:27:00,1.28725,1.2873,1.2871,1.2871,176599996.0
2009-03-06 21:28:00,1.2872,1.2872,1.28635,1.28635,211600000.0
2009-03-06 21:29:00,1.28645,1.2867,1.28625,1.28635,89600000.0
2009-03-06 21:30:00,1.28645,1.2867,1.2863,1.2866,75000000.0
2009-03-06 21:31:00,1.28665,1.28665,1.2862,1.2862,74600000.0
2009-03-06 21:32:00,1.28605,1.2863,1.28605,1.28605,80800000.0
2009-03-06 21:33:00,1.286,1.2865,1.286,1.2865,58400000.0
2009-03-06 21:34:00,1.2866,1.2866,1.28595,1.2862,137000000.0
2009-03-06 21:35:00,1.2862,1.2867,1.2861,1.2867,86600000.0
2009-03-06 21:36:00,1.28675,1.28675,1.28605,1.2864,115900000.0
2009-03-06 21:37:00,1.2865,1.28705,1.2864,1.28685,207800000.0
2009-03-06 21:38:00,1.2869,1.2872,1.2869,1.28695,86600000.0
2009-03-06 21:39:00,1.28695,1.2871,1.2862,1.2865,66400000.0
2009-03-06 21:40:00,1.2865,1.2869,1.28595,1.28595,133010872.0
2009-03-06 21:41:00,1.2861,1.28615,1.28555,1.28615,179100000.0
2009-03-06 21:42:00,1.28615,1.28695,1.28605,1.28645,80000000.0
2009-03-06 21:43:00,1.28655,1.2871,1.28645,1.2871,143000000.0
2009-03-06 21:44:00,1.2871,1.2871,1.28655,1.28665,73600000.0
2009-03-06 21:45:00,1.28675,1.2875,1.28675,1.28715,115600000.0
2009-03-06 21:46:00,1.287,1.28775,1.2869,1.28775,158599999.0
2009-03-06 21:47:00,1.28775,1.288,1.2876,1.2878,54100000.0
2009-03-06 21:48:00,1.2878,1.2878,1.2873,1.28755,100200000.0
2009-03-06 21:49:00,1.2873,1.2875,1.2872,1.2874,144800000.0
2009-03-06 21:50:00,1.2874,1.28745,1.2873,1.28745,39000000.0
2009-03-06 21:51:00,1.28745,1.2885,1.28745,1.2885,164700000.0
2009-03-06 21:52:00,1.2885,1.2887,1.28825,1.2886,108600000.0
2009-03-06 21:53:00,1.28845,1.2888,1.2884,1.28865,87800000.0
2009-03-06 21:54:00,1.28865,1.28905,1.2886,1.289,100300000.0
2009-03-06 21:55:00,1.2891,1.2891,1.28845,1.2888,58900000.0
2009-03-06 21:56:00,1.2888,1.28885,1.2887,1.2888,34000000.0
2009-03-06 21:57:00,1.2888,1.2889,1.2882,1.2889,63200000.0
2009-03-06 21:58:00,1.2889,1.2889,1.2889,1.2889,10000000.0
2009-03-06 21:59:00,1.2889,1.289,1.2883,1.2885,64400000.0
2009-03-06 22:00:00,1.2885,1.28885,1.28835,1.2886,126200000.0
2009-03-06 22:01:00,1.2885,1.2886,1.2884,1.2885,114600000.0
2009-03-06 22:02:00,1.2885,1.2885,1.28825,1.28845,48400000.0
2009-03-06 22:03:00,1.2883,1.2883,1.28805,1.2883,102600000.0
2009-03-06 22:04:00,1.2883,1.2883,1.2878,1.2881,106600000.0
2009-03-06 22:05:00,1.2881,1.28835,1.28795,1.28825,74600000.0
2009-03-06 22:06:00,1.28835,1.2885,1.28785,1.2884,127000000.0
2009-03-06 22:07:00,1.28845,1.2885,1.28835,1.2885,16000000.0
2009-03-06 22:08:00,1.2885,1.28865,1.2884,1.2885,55800000.0
2009-03-06 22:09:00,1.2884,1.28845,1.28835,1.2884,26400000.0
2009-03-06 22:10:00,1.2884,1.2884,1.2884,1.2884,23600000.0
2009-03-06 22:11:00,1.2884,1.2884,1.2884,1.2884,23600000.0
2009-03-06 22:12:00,1.2884,1.2884,1.2883,1.28835,36400001.0
2009-03-06 22:13:00,1.28835,1.28845,1.2883,1.28845,114400001.0
2009-03-06 22:14:00,1.28845,1.28845,1.28825,1.2883,56600000.0
2009-03-06 22:15:00,1.2883,1.2883,1.2883,1.2883,6000000.0
2009-03-06 22:16:00,1.2882,1.2883,1.28795,1.28815,33600000.0
2009-03-06 22:17:00,1.28815,1.2883,1.28805,1.2883,38600000.0
2009-03-06 22:18:00,1.2883,1.2883,1.28795,1.28805,41800000.0
2009-03-06 22:19:00,1.28805,1.28805,1.2879,1.2879,155600000.0
2009-03-06 22:20:00,1.288,1.2882,1.2879,1.2882,73199999.0
2009-03-06 22:21:00,1.2882,1.2882,1.2882,1.2882,4800000.0
2009-03-06 22:22:00,1.2883,1.2884,1.2881,1.2882,74000000.0
2009-03-06 22:23:00,1.2882,1.28945,1.2882,1.28945,100600000.0
2009-03-06 22:24:00,1.28945,1.28955,1.28905,1.28945,169200000.0
2009-03-06 22:25:00,1.28945,1.2896,1.28945,1.2896,29200000.0
2009-03-06 22:26:00,1.2896,1.2896,1.2894,1.28945,102400002.0
2009-03-06 22:27:00,1.28945,1.28945,1.2893,1.28935,39200000.0
2009-03-06 22:28:00,1.2894,1.28965,1.28925,1.28935,73000000.0
2009-03-06 22:29:00,1.28945,1.28945,1.28935,1.2894,10400000.0
2009-03-06 22:30:00,1.2894,1.2895,1.2894,1.2895,5000000.0
2009-03-06 22:31:00,1.2895,1.2896,1.28925,1.2893,120399998.0
2009-03-06 22:32:00,1.28945,1.2896,1.2893,1.28955,108999999.0
2009-03-06 22:33:00,1.2894,1.2895,1.2882,1.2885,105000000.0
2009-03-06 22:34:00,1.2885,1.2886,1.2882,1.2883,51900000.0
2009-03-06 22:35:00,1.2883,1.28845,1.2879,1.2884,79500000.0
2009-03-06 22:36:00,1.2883,1.28865,1.28795,1.2884,121500000.0
2009-03-06 22:37:00,1.2883,1.289,1.2883,1.289,36400000.0
2009-03-06 22:38:00,1.2891,1.28925,1.2888,1.289,61100000.0
2009-03-06 22:39:00,1.28905,1.2895,1.289,1.2894,139200000.0
2009-03-06 22:40:00,1.2895,1.2896,1.2889,1.28895,56800000.0
2009-03-06 22:41:00,1.289,1.28905,1.2889,1.2889,77200000.0
2009-03-06 22:42:00,1.289,1.289,1.28865,1.2887,91800000.0
2009-03-06 22:43:00,1.28875,1.2889,1.28835,1.28835,84800000.0
2009-03-06 22:44:00,1.28835,1.2885,1.28835,1.2884,59600000.0
2009-03-06 22:45:00,1.2884,1.2884,1.288,1.2881,54600000.0
2009-03-06 22:46:00,1.288,1.28805,1.2871,1.28805,93400000.0
2009-03-06 22:47:00,1.2879,1.288,1.2874,1.2876,105000000.0
2009-03-06 22:48:00,1.2878,1.2881,1.28755,1.28775,64800000.0
2009-03-06 22:49:00,1.2878,1.2878,1.2873,1.2878,58800000.0
2009-03-06 22:50:00,1.28785,1.28845,1.28785,1.288,117000000.0
2009-03-06 22:51:00,1.288,1.288,1.2873,1.28765,29300000.0
2009-03-06 22:52:00,1.28765,1.28765,1.28755,1.28765,36600000.0
2009-03-06 22:53:00,1.28765,1.2878,1.2876,1.2877,25000000.0
2009-03-06 22:54:00,1.28775,1.2878,1.28755,1.28765,37300000.0
2009-03-06 22:55:00,1.2877,1.28775,1.2874,1.2875,117100000.0
2009-03-06 22:56:00,1.2875,1.2875,1.28635,1.28655,158900000.0
2009-03-06 22:57:00,1.2866,1.28675,1.28595,1.2867,79800000.0
2009-03-06 22:58:00,1.2867,1.2867,1.28575,1.2861,75700000.0
2009-03-06 22:59:00,1.2862,1.2862,1.2862,1.2862,1000000.0
2009-03-06 23:00:00,1.28635,1.28675,1.28605,1.2866,60600000.0
2009-03-06 23:01:00,1.2866,1.28735,1.2861,1.28665,102300000.0
2009-03-06 23:02:00,1.286,1.2866,1.286,1.2861,30500000.0
2009-03-06 23:03:00,1.2862,1.2862,1.2862,1.2862,2000000.0
2009-03-06 23:04:00,1.2862,1.2862,1.2851,1.28515,34600000.0
2009-03-06 23:05:00,1.28525,1.28585,1.28505,1.2851,66300000.0
2009-03-06 23:06:00,1.28515,1.28595,1.28515,1.28575,40600000.0
2009-03-06 23:07:00,1.28575,1.28695,1.28575,1.28665,74200000.0
2009-03-06 23:08:00,1.28665,1.28665,1.2857,1.28575,20700000.0
2009-03-06 23:09:00,1.28585,1.28585,1.28585,1.28585,2000000.0
2009-03-06 23:10:00,1.28575,1.28645,1.28575,1.2859,34000000.0
2009-03-06 23:11:00,1.286,1.2863,1.28595,1.2863,22800000.0
2009-03-06 23:12:00,1.2863,1.2863,1.286,1.28605,50400000.0
2009-03-06 23:13:00,1.28605,1.2862,1.28605,1.2862,49200000.0
2009-03-06 23:14:00,1.2862,1.2868,1.2862,1.28665,78600000.0
2009-03-06 23:15:00,1.2867,1.28735,1.28665,1.28735,78999999.0
2009-03-06 23:16:00,1.28735,1.28785,1.28735,1.2875,119400000.0
2009-03-06 23:17:00,1.28755,1.2877,1.28755,1.2877,17800000.0
2009-03-06 23:18:00,1.2878,1.2878,1.28725,1.28755,58400000.0
2009-03-06 23:19:00,1.28755,1.28755,1.2873,1.2875,21600000.0
2009-03-06 23:20:00,1.28745,1.2875,1.28695,1.28705,66700000.0
2009-03-06 23:21:00,1.28705,1.2873,1.2867,1.28675,59200000.0
2009-03-06 23:22:00,1.2868,1.28705,1.2868,1.28705,21000000.0
2009-03-06 23:23:00,1.2871,1.28715,1.287,1.28715,9000000.0
2009-03-06 23:24:00,1.28672,1.28672,1.28642,1.28642,12400000.0
2009-03-06 23:25:00,1.28695,1.2872,1.28675,1.28695,148700001.0
2009-03-06 23:26:00,1.28695,1.2871,1.28695,1.28695,11200000.0
2009-03-06 23:27:00,1.287,1.287,1.2869,1.287,16000000.0
2009-03-06 23:28:00,1.287,1.2871,1.28685,1.2869,40600000.0
2009-03-06 23:29:00,1.28705,1.2873,1.28705,1.28715,8800000.0
2009-03-06 23:30:00,1.2873,1.28735,1.28645,1.28645,64200000.0
2009-03-06 23:31:00,1.28607,1.2862,1.28593,1.28609,79200000.0
2009-03-06 23:32:00,1.2861,1.28615,1.2861,1.28615,20800000.0
2009-03-06 23:33:00,1.2866,1.2868,1.2865,1.2866,6800000.0
2009-03-06 23:34:00,1.2866,1.2866,1.2866,1.2866,13000000.0
2009-03-06 23:35:00,1.2866,1.2866,1.2866,1.2866,1000000.0
2009-03-06 23:36:00,1.2865,1.2865,1.2859,1.2861,43800000.0
2009-03-06 23:37:00,1.2861,1.2861,1.28555,1.2856,27400000.0
2009-03-06 23:38:00,1.2856,1.2856,1.285,1.28555,33400000.0
2009-03-06 23:39:00,1.28595,1.28595,1.28545,1.28555,15200000.0
2009-03-06 23:40:00,1.2854,1.2861,1.2851,1.28555,52600000.0
2009-03-06 23:41:00,1.28535,1.28605,1.2852,1.28605,15800000.0
2009-03-06 23:42:00,1.28605,1.28605,1.28605,1.28605,3200000.0
2009-03-06 23:43:00,1.2857,1.28579,1.28544,1.28579,22400000.0
2009-03-06 23:44:00,1.2859,1.2862,1.2859,1.2862,8400000.0
2009-03-06 23:45:00,1.28635,1.2866,1.2862,1.2862,12800000.0
2009-03-06 23:46:00,1.28635,1.28635,1.2859,1.28605,26600000.0
2009-03-06 23:47:00,1.28605,1.28605,1.28605,1.28605,8000000.0
2009-03-06 23:48:00,1.2861,1.2865,1.2861,1.2865,11800000.0
2009-03-06 23:49:00,1.2865,1.2865,1.2865,1.2865,6000000.0
2009-03-06 23:50:00,1.2865,1.2865,1.2864,1.2864,36800000.0
2009-03-06 23:51:00,1.28655,1.2869,1.28655,1.2869,8000000.0
2009-03-06 23:52:00,1.28695,1.287,1.2866,1.2868,40600000.0
2009-03-06 23:53:00,1.2869,1.28725,1.2868,1.2868,17200000.0
2009-03-06 23:54:00,1.28695,1.28695,1.28695,1.28695,1000000.0
2009-03-06 23:55:00,1.28695,1.287,1.2866,1.2867,26800000.0
2009-03-06 23:56:00,1.2867,1.28725,1.2865,1.2865,20000000.0
2009-03-06 23:57:00,1.2867,1.2867,1.2862,1.2862,8100000.0
2009-03-06 23:58:00,1.28505,1.2865,1.28505,1.2865,11000000.0
2009-03-06 23:59:00,1.2857,1.2859,1.2857,1.2859,16000000.0
2009-03-09 00:04:00,1.2843,1.28445,1.2843,1.28445,18600000.0
2009-03-09 00:13:00,1.2843,1.2843,1.2838,1.2838,18600000.0
2009-03-09 00:14:00,1.2833,1.2833,1.28305,1.28305,18600000.0
2009-03-09 00:15:00,1.28315,1.28315,1.28285,1.28285,18600000.0
2009-03-09 00:16:00,1.2828,1.2828,1.28255,1.2828,18600000.0
2009-03-09 00:17:00,1.28285,1.28285,1.28285,1.28285,18600000.0
2009-03-09 00:19:00,1.2829,1.2829,1.28285,1.28285,18600000.0
2009-03-09 00:21:00,1.2827,1.2827,1.2827,1.2827,18600000.0
2009-03-09 00:23:00,1.28265,1.28265,1.28265,1.28265,18600000.0
2009-03-09 00:24:00,1.28285,1.28285,1.28285,1.28285,18600000.0
2009-03-09 00:25:00,1.28305,1.28305,1.28285,1.28285,18600000.0
2009-03-09 00:27:00,1.2828,1.2828,1.2828,1.2828,18600000.0
2009-03-09 00:43:00,1.2829,1.2831,1.2827,1.2827,18600000.0
2009-03-09 00:44:00,1.28265,1.28265,1.28265,1.28265,18600000.0
2009-03-09 00:48:00,1.2826,1.2826,1.2825,1.2825,18600000.0
2009-03-09 00:49:00,1.28245,1.2825,1.28245,1.28245,18600000.0
2009-03-09 00:50:00,1.2824,1.28245,1.28205,1.28205,18600000.0
2009-03-09 00:51:00,1.28195,1.28195,1.28195,1.28195,18600000.0
2009-03-09 00:52:00,1.2821,1.2821,1.2821,1.2821,18600000.0
2009-03-09 00:53:00,1.28195,1.28195,1.28195,1.28195,18600000.0
2009-03-09 00:55:00,1.28205,1.2822,1.28205,1.2822,18600000.0
2009-03-09 00:56:00,1.2823,1.2823,1.2823,1.2823,18600000.0
2009-03-09 01:00:00,1.2821,1.2821,1.2817,1.2817,18600000.0
2009-03-09 01:01:00,1.2816,1.28165,1.2816,1.28165,18600000.0
2009-03-09 01:02:00,1.2817,1.28185,1.2817,1.2818,18600000.0
2009-03-09 01:03:00,1.282,1.2821,1.28195,1.28195,18600000.0
2009-03-09 01:04:00,1.2821,1.2821,1.2821,1.2821,18600000.0
2009-03-09 01:05:00,1.2822,1.28235,1.2822,1.28235,18600000.0
2009-03-09 01:06:00,1.2822,1.2826,1.2822,1.2826,18600000.0
2009-03-09 01:07:00,1.28255,1.28321,1.28255,1.28305,18600000.0
2009-03-09 01:08:00,1.2838,1.2838,1.2833,1.2833,18600000.0
2009-03-09 01:11:00,1.2829,1.283,1.2824,1.2824,18600000.0
2009-03-09 01:14:00,1.28215,1.2823,1.2819,1.2823,18600000.0
2009-03-09 01:15:00,1.28235,1.28235,1.28235,1.28235,18600000.0
2009-03-09 01:17:00,1.2823,1.28235,1.2823,1.28235,18600000.0
2009-03-09 01:20:00,1.28225,1.28225,1.28205,1.28215,18600000.0
2009-03-09 01:21:00,1.28195,1.2823,1.28195,1.28215,18600000.0
2009-03-09 01:22:00,1.2821,1.28215,1.2821,1.28215,18600000.0
2009-03-09 01:23:00,1.28205,1.2822,1.28205,1.2822,18600000.0
2009-03-09 01:24:00,1.282,1.282,1.282,1.282,18600000.0
2009-03-09 01:26:00,1.28205,1.28205,1.2819,1.28205,18600000.0
2009-03-09 01:28:00,1.282,1.2822,1.282,1.2822,18600000.0
2009-03-09 01:33:00,1.2823,1.2827,1.2823,1.2827,18600000.0
2009-03-09 01:34:00,1.2834,1.2834,1.28255,1.28255,18600000.0
2009-03-09 01:38:00,1.2825,1.2826,1.2825,1.2826,18600000.0
2009-03-09 01:39:00,1.2824,1.2824,1.2824,1.2824,18600000.0
2009-03-09 01:41:00,1.28215,1.28215,1.28215,1.28215,18600000.0
2009-03-09 01:42:00,1.2818,1.28215,1.2818,1.28185,18600000.0
2009-03-09 01:47:00,1.2818,1.2818,1.2818,1.2818,18600000.0
2009-03-09 01:48:00,1.2819,1.2819,1.2819,1.2819,18600000.0
2009-03-09 01:50:00,1.28185,1.2819,1.2818,1.2819,18600000.0
2009-03-09 01:51:00,1.28185,1.28185,1.28185,1.28185,18600000.0
2009-03-09 01:52:00,1.2817,1.28275,1.2817,1.28255,18600000.0
2009-03-09 01:53:00,1.2828,1.2828,1.28255,1.2827,18600000.0
2009-03-09 01:54:00,1.2824,1.2827,1.2824,1.2827,18600000.0
2009-03-09 01:55:00,1.28265,1.2827,1.28255,1.2826,18600000.0
2009-03-09 01:56:00,1.2827,1.28285,1.2826,1.28285,18600000.0
2009-03-09 01:57:00,1.28265,1.2833,1.28245,1.2833,18600000.0
2009-03-09 01:58:00,1.28315,1.28325,1.28315,1.28325,18600000.0
2009-03-09 01:59:00,1.28355,1.28355,1.28325,1.28325,18600000.0
2009-03-09 02:00:00,1.28225,1.28225,1.2815,1.2815,18600000.0
2009-03-09 02:01:00,1.28155,1.28155,1.2815,1.2815,15200000.0
2009-03-09 02:02:00,1.2815,1.2818,1.2815,1.2818,12200000.0
2009-03-09 02:03:00,1.2818,1.28185,1.2818,1.2818,10000000.0
2009-03-09 02:04:00,1.2819,1.2819,1.28175,1.28175,3000000.0
2009-03-09 02:05:00,1.28185,1.28195,1.28185,1.28195,4200000.0
2009-03-09 02:06:00,1.28225,1.28225,1.2819,1.2821,10600000.0
2009-03-09 02:07:00,1.2821,1.28335,1.28205,1.2829,17400000.0
2009-03-09 02:08:00,1.283,1.2831,1.283,1.283,16000000.0
2009-03-09 02:09:00,1.283,1.283,1.283,1.283,3000000.0
2009-03-09 02:10:00,1.28288,1.28301,1.28282,1.28301,16000000.0
2009-03-09 02:11:00,1.28295,1.28295,1.2821,1.2822,18400000.0
2009-03-09 02:12:00,1.2822,1.2822,1.2822,1.2822,3000000.0
2009-03-09 02:13:00,1.2822,1.2822,1.2822,1.2822,6000000.0
2009-03-09 02:14:00,1.2822,1.2822,1.2818,1.282,48000000.0
2009-03-09 02:15:00,1.2821,1.2821,1.2821,1.2821,5000000.0
2009-03-09 02:16:00,1.2821,1.2821,1.2821,1.2821,1000000.0
2009-03-09 02:17:00,1.2821,1.2821,1.2821,1.2821,5000000.0
2009-03-09 02:18:00,1.2821,1.2821,1.2821,1.2821,5000000.0
2009-03-09 02:19:00,1.28203,1.28249,1.28203,1.28218,20600000.0
2009-03-09 02:20:00,1.2821,1.2821,1.2816,1.2819,13800000.0
2009-03-09 02:21:00,1.2819,1.2822,1.2818,1.2819,35400000.0
2009-03-09 02:22:00,1.2819,1.2819,1.2819,1.2819,11000000.0
2009-03-09 02:23:00,1.2819,1.28195,1.28185,1.28195,11400000.0
2009-03-09 02:24:00,1.282,1.282,1.282,1.282,6000000.0
2009-03-09 02:25:00,1.282,1.28215,1.2819,1.2819,4000000.0
2009-03-09 02:26:00,1.28215,1.28215,1.2819,1.28205,12400000.0
2009-03-09 02:27:00,1.28167,1.2819,1.2815,1.28173,35600000.0
2009-03-09 02:28:00,1.282,1.28205,1.282,1.282,10800000.0
2009-03-09 02:29:00,1.282,1.282,1.282,1.282,3000000.0
2009-03-09 02:30:00,1.28205,1.28205,1.282,1.282,7000000.0
2009-03-09 02:31:00,1.28205,1.28205,1.282,1.282,5000000.0
2009-03-09 02:32:00,1.282,1.282,1.282,1.282,1000000.0
2009-03-09 02:33:00,1.282,1.2823,1.28195,1.28195,7000000.0
2009-03-09 02:34:00,1.28195,1.2832,1.2819,1.2819,8200000.0
2009-03-09 02:35:00,1.28234,1.28262,1.2819,1.2826,23600000.0
2009-03-09 02:36:00,1.282,1.282,1.282,1.282,1000000.0
2009-03-09 02:37:00,1.282,1.282,1.282,1.282,1000000.0
2009-03-09 02:38:00,1.282,1.2822,1.282,1.2822,9000000.0
2009-03-09 02:39:00,1.2822,1.2822,1.28215,1.28215,12200000.0
2009-03-09 02:40:00,1.28215,1.28215,1.28215,1.28215,15600000.0
2009-03-09 02:41:00,1.28215,1.28225,1.28215,1.28225,22400000.0
2009-03-09 02:42:00,1.28225,1.28225,1.2815,1.28165,19000000.0
2009-03-09 02:43:00,1.28165,1.28165,1.28165,1.28165,1000000.0
2009-03-09 02:44:00,1.28165,1.28165,1.28165,1.28165,4000000.0
2009-03-09 02:45:00,1.28126,1.28173,1.28121,1.2815,15000000.0
2009-03-09 02:46:00,1.2816,1.2816,1.28149,1.28149,16000000.0
2009-03-09 02:47:00,1.28165,1.28165,1.28165,1.28165,1000000.0
2009-03-09 02:48:00,1.28165,1.28165,1.28165,1.28165,4000000.0
2009-03-09 02:49:00,1.28185,1.28185,1.28185,1.28185,5000000.0
2009-03-09 02:50:00,1.28185,1.28185,1.28185,1.28185,10000000.0
2009-03-09 02:51:00,1.28185,1.28205,1.28185,1.28205,3000000.0
2009-03-09 02:52:00,1.28205,1.28255,1.28165,1.2825,46000000.0
2009-03-09 02:53:00,1.2825,1.2827,1.28215,1.28245,26400000.0
2009-03-09 02:54:00,1.28245,1.2825,1.28245,1.2825,10000000.0
2009-03-09 02:55:00,1.2825,1.28265,1.28245,1.2826,11200000.0
2009-03-09 02:56:00,1.2826,1.2829,1.2826,1.2828,10800000.0
2009-03-09 02:57:00,1.28285,1.2831,1.28245,1.2831,14600000.0
2009-03-09 02:58:00,1.283,1.283,1.28285,1.28285,3400000.0
2009-03-09 02:59:00,1.2832,1.2835,1.2832,1.28345,8800000.0
2009-03-09 03:00:00,1.2827,1.2833,1.2827,1.2833,16400000.0
2009-03-09 03:01:00,1.28325,1.28325,1.28275,1.283,11600000.0
2009-03-09 03:02:00,1.28295,1.28331,1.28267,1.28303,7400000.0
2009-03-09 03:03:00,1.28277,1.28302,1.28264,1.2828,11800000.0
2009-03-09 03:04:00,1.283,1.28315,1.283,1.28315,11000000.0
2009-03-09 03:05:00,1.2832,1.2832,1.28295,1.2831,5200000.0
2009-03-09 03:06:00,1.28315,1.28315,1.28315,1.28315,1000000.0
2009-03-09 03:07:00,1.28277,1.2829,1.28277,1.2829,2000000.0
2009-03-09 03:08:00,1.28306,1.28306,1.28298,1.28298,4000000.0
2009-03-09 03:09:00,1.283,1.283,1.283,1.283,4000000.0
2009-03-09 03:10:00,1.2831,1.2831,1.28305,1.28305,4600000.0
2009-03-09 03:11:00,1.2831,1.2831,1.2831,1.2831,1000000.0
2009-03-09 03:12:00,1.28305,1.2832,1.28305,1.2832,6000000.0
2009-03-09 03:13:00,1.2832,1.2833,1.2832,1.2833,8000000.0
2009-03-09 03:14:00,1.2833,1.2833,1.2833,1.2833,1000000.0
2009-03-09 03:15:00,1.28325,1.28325,1.28305,1.28305,2600000.0
2009-03-09 03:16:00,1.28335,1.2835,1.28335,1.2835,4000000.0
2009-03-09 03:17:00,1.2836,1.2837,1.2836,1.2837,18800000.0
2009-03-09 03:18:00,1.2837,1.2837,1.28365,1.28365,23600000.0
2009-03-09 03:19:00,1.2836,1.28365,1.28295,1.28295,11000000.0
2009-03-09 03:20:00,1.28305,1.28345,1.28305,1.28305,17000000.0
2009-03-09 03:21:00,1.28281,1.28323,1.28274,1.28284,36000000.0
2009-03-09 03:22:00,1.28305,1.28305,1.28305,1.28305,1000000.0
2009-03-09 03:23:00,1.28305,1.28305,1.28305,1.28305,1000000.0
2009-03-09 03:24:00,1.28322,1.28322,1.28287,1.28297,7000000.0
2009-03-09 03:25:00,1.28314,1.28317,1.2827,1.2827,9000000.0
2009-03-09 03:26:00,1.28299,1.28299,1.28286,1.28286,2000000.0
2009-03-09 03:27:00,1.2832,1.2832,1.2832,1.2832,1000000.0
2009-03-09 03:28:00,1.28325,1.28325,1.28325,1.28325,1000000.0
2009-03-09 03:29:00,1.28335,1.28355,1.28315,1.28355,18200000.0
2009-03-09 03:30:00,1.2835,1.28355,1.2835,1.28355,13800000.0
2009-03-09 03:31:00,1.2835,1.2835,1.2835,1.2835,2400000.0
2009-03-09 03:32:00,1.28355,1.28355,1.2835,1.2835,12600000.0
2009-03-09 03:33:00,1.2835,1.28365,1.28315,1.28325,10800000.0
2009-03-09 03:34:00,1.28325,1.28325,1.28325,1.28325,1000000.0
2009-03-09 03:35:00,1.28298,1.28312,1.28298,1.28303,5000000.0
2009-03-09 03:36:00,1.28325,1.28345,1.283,1.28345,24000000.0
2009-03-09 03:37:00,1.2834,1.28395,1.2834,1.28385,42200000.0
2009-03-09 03:38:00,1.2839,1.28395,1.28335,1.2839,45600000.0
2009-03-09 03:39:00,1.284,1.2849,1.28395,1.2847,76000000.0
2009-03-09 03:40:00,1.28445,1.2845,1.28445,1.2845,6000000.0
2009-03-09 03:41:00,1.28455,1.28495,1.2839,1.2839,94000000.0
2009-03-09 03:42:00,1.2835,1.28475,1.28345,1.28385,33600000.0
2009-03-09 03:43:00,1.28385,1.284,1.28385,1.284,14000000.0
2009-03-09 03:44:00,1.28405,1.2845,1.28405,1.2845,15600000.0
2009-03-09 03:45:00,1.2845,1.28495,1.28285,1.284,74600000.0
2009-03-09 03:46:00,1.284,1.2845,1.284,1.28445,25200000.0
2009-03-09 03:47:00,1.28445,1.2848,1.28445,1.2848,26200000.0
2009-03-09 03:48:00,1.28495,1.28495,1.2844,1.2844,13600000.0
2009-03-09 03:49:00,1.28445,1.28445,1.28405,1.28405,34000000.0
2009-03-09 03:50:00,1.28405,1.28455,1.28405,1.2844,31140000.0
2009-03-09 03:51:00,1.28445,1.28455,1.28445,1.28455,10500000.0
2009-03-09 03:52:00,1.2845,1.2845,1.28385,1.284,11600000.0
2009-03-09 03:53:00,1.284,1.284,1.284,1.284,3000000.0
2009-03-09 03:54:00,1.28406,1.28426,1.28406,1.28426,3800000.0
2009-03-09 03:55:00,1.28412,1.28412,1.28412,1.28412,1000000.0
2009-03-09 03:56:00,1.28403,1.28412,1.28403,1.2841,7800000.0
2009-03-09 03:57:00,1.28405,1.2846,1.284,1.2845,43000000.0
2009-03-09 03:58:00,1.2845,1.2845,1.2844,1.2844,11200000.0
2009-03-09 03:59:00,1.28416,1.28439,1.28406,1.28437,40400000.0
2009-03-09 04:00:00,1.2844,1.2844,1.2844,1.2844,4800000.0
2009-03-09 04:01:00,1.2844,1.2844,1.28395,1.284,11600000.0
2009-03-09 04:02:00,1.2845,1.28465,1.28395,1.28405,14200000.0
2009-03-09 04:03:00,1.28356,1.28405,1.28356,1.28405,9800000.0
2009-03-09 04:04:00,1.2837,1.28391,1.28359,1.28371,23000000.0
2009-03-09 04:05:00,1.28405,1.28405,1.28405,1.28405,5000000.0
2009-03-09 04:06:00,1.28405,1.28405,1.28345,1.2836,6000000.0
2009-03-09 04:07:00,1.28367,1.28372,1.28338,1.28368,21000000.0
2009-03-09 04:08:00,1.28328,1.28389,1.28328,1.28345,24400000.0
2009-03-09 04:09:00,1.28377,1.28377,1.28337,1.2834,14000000.0
2009-03-09 04:10:00,1.28342,1.28397,1.28342,1.28351,25800000.0
2009-03-09 04:11:00,1.2835,1.2835,1.2835,1.2835,1000000.0
2009-03-09 04:12:00,1.28333,1.28347,1.28319,1.28335,11200000.0
2009-03-09 04:13:00,1.28359,1.2838,1.28324,1.28352,12400000.0
2009-03-09 04:14:00,1.28356,1.28369,1.28297,1.28333,12600000.0
2009-03-09 04:15:00,1.28367,1.28369,1.28364,1.28364,12200000.0
2009-03-09 04:16:00,1.28344,1.28369,1.28319,1.28319,14800000.0
2009-03-09 04:17:00,1.28392,1.28397,1.2835,1.28378,37400000.0
2009-03-09 04:18:00,1.28355,1.2838,1.2835,1.2838,13000000.0
2009-03-09 04:19:00,1.2839,1.28395,1.2839,1.2839,18600000.0
2009-03-09 04:20:00,1.28395,1.28395,1.28395,1.28395,2000000.0
2009-03-09 04:21:00,1.28395,1.28395,1.28335,1.2835,7200000.0
2009-03-09 04:22:00,1.28369,1.28389,1.28368,1.28372,13800000.0
2009-03-09 04:23:00,1.28383,1.28383,1.28336,1.28374,23400000.0
2009-03-09 04:24:00,1.2835,1.2835,1.2835,1.2835,6000000.0
2009-03-09 04:25:00,1.2839,1.28396,1.28381,1.28381,13800000.0
2009-03-09 04:26:00,1.2835,1.2835,1.2835,1.2835,1000000.0
2009-03-09 04:27:00,1.2835,1.2835,1.2835,1.2835,2000000.0
2009-03-09 04:28:00,1.2839,1.28401,1.28378,1.2839,45400000.0
2009-03-09 04:29:00,1.28355,1.28355,1.28355,1.28355,2600000.0
2009-03-09 04:30:00,1.28385,1.2839,1.28385,1.2839,7200000.0
2009-03-09 04:31:00,1.28363,1.28408,1.28359,1.28408,6000000.0
2009-03-09 04:32:00,1.28355,1.2836,1.2835,1.2835,12000000.0
2009-03-09 04:33:00,1.28355,1.28355,1.28355,1.28355,1000000.0
2009-03-09 04:34:00,1.28364,1.28369,1.28364,1.28369,4400000.0
2009-03-09 04:35:00,1.28348,1.28383,1.28348,1.28382,21000000.0
2009-03-09 04:36:00,1.28342,1.28365,1.2833,1.2833,17200000.0
2009-03-09 04:37:00,1.28333,1.28365,1.28333,1.28333,19600000.0
2009-03-09 04:38:00,1.28336,1.28336,1.28334,1.28334,2000000.0
2009-03-09 04:39:00,1.28336,1.28336,1.28331,1.28331,2000000.0
2009-03-09 04:40:00,1.284,1.2841,1.284,1.2841,39000000.0
2009-03-09 04:41:00,1.2841,1.2841,1.28345,1.2837,27600000.0
2009-03-09 04:42:00,1.2835,1.28365,1.2835,1.28355,9000000.0
2009-03-09 04:43:00,1.28355,1.28355,1.28355,1.28355,5000000.0
2009-03-09 04:44:00,1.28355,1.28365,1.28355,1.28355,7000000.0
2009-03-09 04:45:00,1.28365,1.28365,1.28355,1.28355,5000000.0
2009-03-09 04:46:00,1.28365,1.28365,1.28355,1.28355,5000000.0
2009-03-09 04:47:00,1.28365,1.28395,1.28355,1.28385,15000000.0
2009-03-09 04:48:00,1.2836,1.2838,1.28355,1.28365,20600000.0
2009-03-09 04:49:00,1.28365,1.28365,1.28365,1.28365,6600000.0
2009-03-09 04:50:00,1.2836,1.28405,1.28355,1.28365,24400000.0
2009-03-09 04:51:00,1.28362,1.28373,1.28344,1.28344,21600000.0
2009-03-09 04:52:00,1.28365,1.28365,1.28365,1.28365,5200000.0
2009-03-09 04:53:00,1.28365,1.28385,1.28365,1.28385,8600000.0
2009-03-09 04:54:00,1.28385,1.28385,1.2836,1.2836,15800000.0
2009-03-09 04:55:00,1.28365,1.28375,1.28365,1.28375,10800000.0
2009-03-09 04:56:00,1.28375,1.28375,1.28375,1.28375,2400000.0
2009-03-09 04:57:00,1.28375,1.2842,1.28375,1.2842,43600000.0
2009-03-09 04:58:00,1.28425,1.28425,1.2837,1.28375,23600000.0
2009-03-09 04:59:00,1.28365,1.28365,1.28365,1.28365,1000000.0
2009-03-09 05:00:00,1.2837,1.2837,1.28345,1.28365,7000000.0
2009-03-09 05:01:00,1.2837,1.284,1.2837,1.28375,6000000.0
2009-03-09 05:02:00,1.28375,1.28375,1.28375,1.28375,2000000.0
2009-03-09 05:03:00,1.28385,1.28395,1.28385,1.28395,6600000.0
2009-03-09 05:04:00,1.28395,1.28405,1.28395,1.28405,6800000.0
2009-03-09 05:05:00,1.28395,1.28405,1.28395,1.28395,5800000.0
2009-03-09 05:06:00,1.28405,1.28405,1.28395,1.28395,6800000.0
2009-03-09 05:07:00,1.28405,1.28405,1.28395,1.28395,6800000.0
2009-03-09 05:08:00,1.28405,1.28405,1.28395,1.28395,3400000.0
2009-03-09 05:09:00,1.28378,1.28405,1.28373,1.28388,50000000.0
2009-03-09 05:10:00,1.28395,1.28395,1.28395,1.28395,2400000.0
2009-03-09 05:11:00,1.28395,1.28395,1.28395,1.28395,7200000.0
2009-03-09 05:12:00,1.2843,1.28445,1.28395,1.28395,11400000.0
2009-03-09 05:13:00,1.28405,1.28445,1.28385,1.28395,36800000.0
2009-03-09 05:14:00,1.2843,1.28445,1.2843,1.28445,3000000.0
2009-03-09 05:15:00,1.28405,1.28405,1.28405,1.28405,17000000.0
2009-03-09 05:16:00,1.28405,1.28445,1.28405,1.28445,13200000.0
2009-03-09 05:17:00,1.28445,1.28445,1.28385,1.28415,14600000.0
2009-03-09 05:18:00,1.28425,1.28425,1.28425,1.28425,8000000.0
2009-03-09 05:19:00,1.2839,1.28423,1.28382,1.28421,21000000.0
2009-03-09 05:20:00,1.2842,1.2847,1.28395,1.2842,31600000.0
2009-03-09 05:21:00,1.2843,1.28465,1.2843,1.28465,23200000.0
2009-03-09 05:22:00,1.28465,1.28465,1.28415,1.28415,52000000.0
2009-03-09 05:23:00,1.2843,1.28495,1.2843,1.2848,59600000.0
2009-03-09 05:24:00,1.2848,1.2862,1.28465,1.2847,176600000.0
2009-03-09 05:25:00,1.28475,1.28535,1.2843,1.28535,81400000.0
2009-03-09 05:26:00,1.28535,1.2854,1.2853,1.2854,56400000.0
2009-03-09 05:27:00,1.2854,1.2854,1.2853,1.28535,58600000.0
2009-03-09 05:28:00,1.28535,1.28565,1.2851,1.28525,17000000.0
2009-03-09 05:29:00,1.28525,1.28545,1.28525,1.28545,9000000.0
2009-03-09 05:30:00,1.28545,1.28555,1.28545,1.28545,26400000.0
2009-03-09 05:31:00,1.28545,1.28545,1.2849,1.28515,19000000.0
2009-03-09 05:32:00,1.28515,1.2858,1.2849,1.2858,59400000.0
2009-03-09 05:33:00,1.28575,1.28575,1.28505,1.28535,26800000.0
2009-03-09 05:34:00,1.28545,1.2858,1.28535,1.28545,88800000.0
2009-03-09 05:35:00,1.2857,1.2859,1.2855,1.2855,41200000.0
2009-03-09 05:36:00,1.28585,1.2862,1.2855,1.28615,55000000.0
2009-03-09 05:37:00,1.28615,1.2864,1.2861,1.2861,31000000.0
2009-03-09 05:38:00,1.28615,1.28685,1.28595,1.28685,92400000.0
2009-03-09 05:39:00,1.28675,1.28695,1.28675,1.28695,39000000.0
2009-03-09 05:40:00,1.28695,1.2875,1.28685,1.2875,96400000.0
2009-03-09 05:41:00,1.28765,1.28795,1.28755,1.28765,33400000.0
2009-03-09 05:42:00,1.28735,1.28763,1.28733,1.28742,41400000.0
2009-03-09 05:43:00,1.28765,1.28765,1.2874,1.28745,23400000.0
2009-03-09 05:44:00,1.28745,1.28745,1.28715,1.28715,21400000.0
2009-03-09 05:45:00,1.28735,1.28735,1.2861,1.28685,114400000.0
2009-03-09 05:46:00,1.28685,1.28685,1.28615,1.2862,65000000.0
2009-03-09 05:47:00,1.2863,1.2865,1.28625,1.2865,29800000.0
2009-03-09 05:48:00,1.28655,1.2868,1.28645,1.28645,54200000.0
2009-03-09 05:49:00,1.28665,1.287,1.28665,1.28695,40400000.0
2009-03-09 05:50:00,1.287,1.287,1.287,1.287,7200000.0
2009-03-09 05:51:00,1.28675,1.28687,1.2867,1.28678,18200000.0
2009-03-09 05:52:00,1.28675,1.28687,1.28665,1.28665,23200000.0
2009-03-09 05:53:00,1.28695,1.28695,1.28695,1.28695,1800000.0
2009-03-09 05:54:00,1.287,1.287,1.28615,1.28625,17800000.0
2009-03-09 05:55:00,1.2863,1.28665,1.2863,1.28665,12000000.0
2009-03-09 05:56:00,1.28665,1.28665,1.28665,1.28665,7000000.0
2009-03-09 05:57:00,1.28665,1.28665,1.2862,1.2862,9800000.0
2009-03-09 05:58:00,1.2864,1.2864,1.2862,1.2862,4400000.0
2009-03-09 05:59:00,1.2862,1.287,1.2862,1.28645,25400000.0
2009-03-09 06:00:00,1.2863,1.2864,1.28627,1.28627,13800000.0
2009-03-09 06:01:00,1.28624,1.28653,1.28624,1.28653,39400000.0
2009-03-09 06:02:00,1.28642,1.28655,1.2862,1.28622,25000000.0
2009-03-09 06:03:00,1.2866,1.2866,1.28645,1.28645,5800000.0
2009-03-09 06:04:00,1.2866,1.2866,1.28645,1.28645,5200000.0
2009-03-09 06:05:00,1.2866,1.28675,1.28645,1.28675,13600000.0
2009-03-09 06:06:00,1.28675,1.28675,1.2864,1.28665,30200000.0
2009-03-09 06:07:00,1.28665,1.2867,1.28665,1.2867,4200000.0
2009-03-09 06:08:00,1.28665,1.28675,1.2864,1.2864,7400000.0
2009-03-09 06:09:00,1.28665,1.2868,1.28665,1.2868,4600000.0
2009-03-09 06:10:00,1.2865,1.2868,1.28645,1.28675,57000000.0
2009-03-09 06:11:00,1.2868,1.2868,1.2864,1.28645,53400000.0
2009-03-09 06:12:00,1.2864,1.28651,1.28628,1.28645,19000000.0
2009-03-09 06:13:00,1.28627,1.28648,1.28627,1.28635,45800000.0
2009-03-09 06:14:00,1.28621,1.28636,1.2862,1.2862,33000000.0
2009-03-09 06:15:00,1.28645,1.28645,1.28645,1.28645,3800000.0
2009-03-09 06:16:00,1.28617,1.28643,1.28611,1.28628,115800000.0
2009-03-09 06:17:00,1.28643,1.28667,1.28631,1.28632,38000000.0
2009-03-09 06:18:00,1.28645,1.2866,1.28645,1.28645,15200000.0
2009-03-09 06:19:00,1.28645,1.28645,1.28645,1.28645,5000000.0
2009-03-09 06:20:00,1.28645,1.28645,1.2864,1.28645,4000000.0
2009-03-09 06:21:00,1.28645,1.28645,1.28645,1.28645,2000000.0
2009-03-09 06:22:00,1.28645,1.28645,1.28645,1.28645,1000000.0
2009-03-09 06:23:00,1.28645,1.28655,1.28645,1.28655,15000000.0
2009-03-09 06:24:00,1.28655,1.28655,1.28655,1.28655,8000000.0
2009-03-09 06:25:00,1.28655,1.28655,1.28645,1.28645,25600000.0
2009-03-09 06:26:00,1.28645,1.28645,1.28645,1.28645,10600000.0
2009-03-09 06:27:00,1.28637,1.28657,1.28628,1.28642,76000000.0
2009-03-09 06:28:00,1.28645,1.2866,1.28645,1.28655,27400000.0
2009-03-09 06:29:00,1.2866,1.2866,1.28655,1.28655,21800000.0
2009-03-09 06:30:00,1.28655,1.28725,1.2865,1.28725,61400000.0
2009-03-09 06:31:00,1.28725,1.28725,1.28715,1.28725,16400000.0
2009-03-09 06:32:00,1.28725,1.28725,1.2872,1.28725,44800000.0
2009-03-09 06:33:00,1.28725,1.28725,1.28715,1.28725,46800000.0
2009-03-09 06:34:00,1.28725,1.28725,1.28725,1.28725,3200000.0
2009-03-09 06:35:00,1.28725,1.28725,1.28725,1.28725,3200000.0
2009-03-09 06:36:00,1.28715,1.2872,1.28708,1.28716,48200000.0
2009-03-09 06:37:00,1.28725,1.28725,1.28665,1.28675,73000000.0
2009-03-09 06:38:00,1.2868,1.2868,1.2868,1.2868,3400000.0
2009-03-09 06:39:00,1.28673,1.28703,1.28645,1.28703,117800000.0
2009-03-09 06:40:00,1.2869,1.2869,1.2869,1.2869,9600000.0
2009-03-09 06:41:00,1.28695,1.287,1.28695,1.287,6400000.0
2009-03-09 06:42:00,1.287,1.28735,1.28655,1.2869,23000000.0
2009-03-09 06:43:00,1.28725,1.2875,1.28685,1.28685,34200000.0
2009-03-09 06:44:00,1.28705,1.28705,1.28705,1.28705,2000000.0
2009-03-09 06:45:00,1.28718,1.28746,1.28706,1.28725,132400001.0
2009-03-09 06:46:00,1.28741,1.28743,1.28689,1.28689,328800001.0
2009-03-09 06:47:00,1.28705,1.28705,1.28705,1.28705,2000000.0
2009-03-09 06:48:00,1.28725,1.28725,1.287,1.287,26800000.0
2009-03-09 06:49:00,1.28725,1.28735,1.28695,1.28705,13200000.0
2009-03-09 06:50:00,1.28705,1.28715,1.28705,1.28715,6200000.0
2009-03-09 06:51:00,1.28715,1.28715,1.28715,1.28715,6400000.0
2009-03-09 06:52:00,1.28695,1.28713,1.28684,1.28694,121200000.0
2009-03-09 06:53:00,1.28692,1.28726,1.28684,1.28697,127800000.0
2009-03-09 06:54:00,1.28715,1.28715,1.28695,1.28695,17200000.0
2009-03-09 06:55:00,1.28695,1.28695,1.28695,1.28695,3000000.0
2009-03-09 06:56:00,1.28687,1.28717,1.28685,1.28685,68800000.0
2009-03-09 06:57:00,1.28695,1.28695,1.28695,1.28695,2000000.0
2009-03-09 06:58:00,1.2867,1.28693,1.2867,1.28675,71000000.0
2009-03-09 06:59:00,1.28695,1.28695,1.28695,1.28695,5000000.0
2009-03-09 07:00:00,1.28675,1.28682,1.28665,1.2868,75200000.0
2009-03-09 07:01:00,1.28695,1.28695,1.28675,1.28675,6400000.0
2009-03-09 07:02:00,1.2868,1.2868,1.2868,1.2868,1000000.0
2009-03-09 07:03:00,1.2866,1.28675,1.2864,1.2865,85800000.0
2009-03-09 07:04:00,1.28645,1.2865,1.2861,1.2862,17800000.0
2009-03-09 07:05:00,1.2862,1.2862,1.2862,1.2862,1000000.0
2009-03-09 07:06:00,1.2862,1.2862,1.2861,1.2861,2000000.0
2009-03-09 07:07:00,1.2861,1.2861,1.28565,1.28565,8800000.0
2009-03-09 07:08:00,1.28565,1.28565,1.28565,1.28565,8400000.0
2009-03-09 07:09:00,1.28565,1.28595,1.28555,1.28575,26000000.0
2009-03-09 07:10:00,1.2857,1.28575,1.28565,1.2857,7800000.0
2009-03-09 07:11:00,1.28565,1.28575,1.28565,1.2857,20000000.0
2009-03-09 07:12:00,1.28567,1.2858,1.28557,1.28564,109000000.0
2009-03-09 07:13:00,1.2859,1.28595,1.2856,1.2856,11000000.0
2009-03-09 07:14:00,1.28565,1.28565,1.28545,1.28545,6800000.0
2009-03-09 07:15:00,1.28532,1.28565,1.28532,1.28534,25800000.0
2009-03-09 07:16:00,1.28543,1.28553,1.28528,1.28534,44200000.0
2009-03-09 07:17:00,1.28527,1.2855,1.28527,1.28537,10600000.0
2009-03-09 07:18:00,1.2855,1.2855,1.2855,1.2855,1000000.0
2009-03-09 07:19:00,1.28545,1.28545,1.28545,1.28545,5400000.0
2009-03-09 07:20:00,1.28519,1.28548,1.28519,1.28529,110400000.0
2009-03-09 07:21:00,1.28532,1.28545,1.28519,1.28527,126200000.0
2009-03-09 07:22:00,1.28509,1.28532,1.28501,1.28532,94400000.0
2009-03-09 07:23:00,1.28522,1.28555,1.28519,1.28519,107600000.0
2009-03-09 07:24:00,1.28545,1.28545,1.28545,1.28545,5600000.0
2009-03-09 07:25:00,1.28545,1.28545,1.28545,1.28545,2800000.0
2009-03-09 07:26:00,1.28526,1.28539,1.28508,1.28527,71600000.0
2009-03-09 07:27:00,1.28532,1.2854,1.28515,1.28517,88200000.0
2009-03-09 07:28:00,1.28552,1.28559,1.28531,1.28533,116200000.0
2009-03-09 07:29:00,1.28525,1.28538,1.28503,1.28525,136800000.0
2009-03-09 07:30:00,1.28529,1.28534,1.28523,1.28525,61600000.0
2009-03-09 07:31:00,1.28515,1.28533,1.28513,1.2852,159400000.0
2009-03-09 07:32:00,1.28515,1.28537,1.2851,1.2853,85400000.0
2009-03-09 07:33:00,1.28535,1.28535,1.28513,1.28527,93600000.0
2009-03-09 07:34:00,1.28524,1.28538,1.28518,1.28535,43800000.0
2009-03-09 07:35:00,1.28527,1.28535,1.28513,1.28535,57400000.0
2009-03-09 07:36:00,1.28535,1.28541,1.28521,1.28529,45400000.0
2009-03-09 07:37:00,1.28528,1.28542,1.28528,1.2853,20400000.0
2009-03-09 07:38:00,1.28545,1.2856,1.28545,1.2855,23000000.0
2009-03-09 07:39:00,1.2855,1.2856,1.2855,1.2856,14800000.0
2009-03-09 07:40:00,1.28545,1.28545,1.28545,1.28545,3200000.0
2009-03-09 07:41:00,1.2855,1.2856,1.2855,1.2855,8400000.0
2009-03-09 07:42:00,1.2855,1.2855,1.28545,1.28545,16000000.0
2009-03-09 07:43:00,1.28545,1.28545,1.2845,1.28495,127000000.0
2009-03-09 07:44:00,1.28495,1.28495,1.28495,1.28495,1000000.0
2009-03-09 07:45:00,1.28505,1.28505,1.28495,1.28495,7000000.0
2009-03-09 07:46:00,1.28495,1.28495,1.28495,1.28495,6000000.0
2009-03-09 07:47:00,1.28495,1.28495,1.28495,1.28495,4000000.0
2009-03-09 07:48:00,1.28495,1.28495,1.2844,1.28455,9000000.0
2009-03-09 07:49:00,1.28465,1.2847,1.28465,1.2847,3000000.0
2009-03-09 07:50:00,1.2847,1.2847,1.2846,1.2847,9000000.0
2009-03-09 07:51:00,1.2847,1.2847,1.2845,1.2845,20000000.0
2009-03-09 07:52:00,1.2845,1.2845,1.28445,1.28445,9800000.0
2009-03-09 07:53:00,1.2845,1.2845,1.2845,1.2845,1000000.0
2009-03-09 07:54:00,1.2845,1.2847,1.2845,1.2846,8000000.0
2009-03-09 07:55:00,1.2846,1.28495,1.2846,1.28495,14600000.0
2009-03-09 07:56:00,1.2851,1.2851,1.2851,1.2851,3000000.0
2009-03-09 07:57:00,1.28449,1.28454,1.28434,1.28441,80600000.0
2009-03-09 07:58:00,1.28462,1.2847,1.28452,1.28459,163200000.0
2009-03-09 07:59:00,1.2851,1.2851,1.28445,1.2846,17800000.0
2009-03-09 08:00:00,1.2846,1.2852,1.28455,1.2852,31400000.0
2009-03-09 08:01:00,1.2853,1.2855,1.2848,1.2848,22800000.0
2009-03-09 08:02:00,1.2849,1.2849,1.2849,1.2849,2200000.0
2009-03-09 08:03:00,1.28476,1.28484,1.28419,1.28481,71000000.0
2009-03-09 08:04:00,1.28485,1.2849,1.28472,1.2849,123800000.0
2009-03-09 08:05:00,1.2849,1.285,1.2849,1.285,7200000.0
2009-03-09 08:06:00,1.2852,1.2852,1.2849,1.2851,6000000.0
2009-03-09 08:07:00,1.28515,1.28585,1.285,1.2854,15400000.0
2009-03-09 08:08:00,1.28545,1.2856,1.2854,1.2854,5800000.0
2009-03-09 08:09:00,1.2856,1.2856,1.2854,1.28545,5200000.0
2009-03-09 08:10:00,1.28545,1.28545,1.28525,1.28525,16800000.0
2009-03-09 08:11:00,1.28533,1.28542,1.28516,1.28516,106200000.0
2009-03-09 08:12:00,1.2853,1.2856,1.28505,1.28515,115000000.0
2009-03-09 08:13:00,1.2852,1.2852,1.2852,1.2852,3400000.0
2009-03-09 08:14:00,1.2853,1.28575,1.2852,1.28575,12800000.0
2009-03-09 08:15:00,1.28595,1.28595,1.2859,1.28595,5000000.0
2009-03-09 08:16:00,1.2861,1.28685,1.2857,1.28685,26400000.0
2009-03-09 08:17:00,1.28685,1.28695,1.28685,1.28695,15800000.0
2009-03-09 08:18:00,1.28685,1.28685,1.28665,1.28665,8000000.0
2009-03-09 08:19:00,1.2867,1.2867,1.2867,1.2867,24000000.0
2009-03-09 08:20:00,1.28645,1.28653,1.28612,1.28614,8000000.0
2009-03-09 08:21:00,1.28665,1.28665,1.28635,1.28642,46200000.0
2009-03-09 08:22:00,1.28643,1.28651,1.2863,1.28641,61800000.0
2009-03-09 08:23:00,1.2867,1.2867,1.2867,1.2867,1000000.0
2009-03-09 08:24:00,1.2867,1.2867,1.2867,1.2867,1000000.0
2009-03-09 08:25:00,1.28634,1.28659,1.28633,1.28653,87400000.0
2009-03-09 08:26:00,1.28635,1.28656,1.28621,1.28626,91200000.0
2009-03-09 08:27:00,1.28636,1.28643,1.28609,1.28635,126400000.0
2009-03-09 08:28:00,1.28665,1.28665,1.28665,1.28665,1000000.0
2009-03-09 08:29:00,1.2865,1.28659,1.28643,1.28653,34800000.0
2009-03-09 08:30:00,1.28636,1.28651,1.28632,1.28645,42400000.0
2009-03-09 08:31:00,1.28675,1.28675,1.28665,1.28665,9600000.0
2009-03-09 08:32:00,1.2866,1.2866,1.2866,1.2866,1000000.0
2009-03-09 08:33:00,1.2864,1.2865,1.28628,1.28642,113800000.0
2009-03-09 08:34:00,1.2865,1.2866,1.2865,1.2866,2000000.0
2009-03-09 08:35:00,1.28644,1.2866,1.28635,1.28655,105000000.0
2009-03-09 08:36:00,1.28642,1.28644,1.28633,1.28641,84200000.0
2009-03-09 08:37:00,1.2866,1.2866,1.28585,1.28585,25000000.0
2009-03-09 08:38:00,1.28595,1.286,1.28595,1.286,5400000.0
2009-03-09 08:39:00,1.28625,1.2865,1.28625,1.2865,5200000.0
2009-03-09 08:40:00,1.28605,1.28605,1.28605,1.28605,12800000.0
2009-03-09 08:41:00,1.28617,1.2863,1.28596,1.28596,19200000.0
2009-03-09 08:42:00,1.28605,1.28605,1.286,1.28605,37000000.0
2009-03-09 08:43:00,1.2861,1.2861,1.28605,1.28605,7400000.0
2009-03-09 08:44:00,1.28605,1.28634,1.28605,1.28634,91600000.0
2009-03-09 08:45:00,1.286,1.28613,1.28562,1.28584,19200000.0
2009-03-09 08:46:00,1.28606,1.28606,1.28585,1.28585,9600000.0
2009-03-09 08:47:00,1.28604,1.28633,1.28604,1.28633,30600000.0
2009-03-09 08:48:00,1.28625,1.2865,1.28625,1.2865,5200000.0
2009-03-09 08:49:00,1.28605,1.28605,1.28605,1.28605,6600000.0
2009-03-09 08:50:00,1.28605,1.28625,1.28605,1.28625,8400000.0
2009-03-09 08:51:00,1.2863,1.2863,1.2863,1.2863,2000000.0
2009-03-09 08:52:00,1.2863,1.2866,1.2863,1.2866,26400000.0
2009-03-09 08:53:00,1.2866,1.2869,1.2866,1.2869,29000000.0
2009-03-09 08:54:00,1.287,1.287,1.28655,1.2866,12600000.0
2009-03-09 08:55:00,1.2866,1.2866,1.2866,1.2866,16800000.0
2009-03-09 08:56:00,1.2866,1.2866,1.2866,1.2866,15400000.0
2009-03-09 08:57:00,1.2866,1.28665,1.2866,1.2866,6600000.0
2009-03-09 08:58:00,1.2866,1.2866,1.2866,1.2866,5000000.0
2009-03-09 08:59:00,1.28675,1.28685,1.28675,1.28685,8000000.0
2009-03-09 09:00:00,1.28685,1.28695,1.2865,1.2866,11800000.0
2009-03-09 09:01:00,1.2867,1.287,1.2865,1.2865,26000000.0
2009-03-09 09:02:00,1.28685,1.28695,1.2865,1.28695,13400000.0
2009-03-09 09:03:00,1.2867,1.2869,1.2867,1.28675,5400000.0
2009-03-09 09:04:00,1.2869,1.2869,1.28675,1.28675,2000000.0
2009-03-09 09:05:00,1.2868,1.287,1.2867,1.2867,22400000.0
2009-03-09 09:06:00,1.2867,1.2867,1.2867,1.2867,6000000.0
2009-03-09 09:07:00,1.2867,1.2872,1.2866,1.28685,137200000.0
2009-03-09 09:08:00,1.28685,1.28745,1.28685,1.28735,152000001.0
2009-03-09 09:09:00,1.2876,1.28765,1.287,1.28735,220200000.0
2009-03-09 09:10:00,1.28735,1.28735,1.28695,1.2871,29600000.0
2009-03-09 09:11:00,1.2871,1.2871,1.2868,1.2869,35800000.0
2009-03-09 09:12:00,1.287,1.28725,1.287,1.28725,47200000.0
2009-03-09 09:13:00,1.28725,1.28785,1.28685,1.2874,68600000.0
2009-03-09 09:14:00,1.2874,1.2874,1.2871,1.2873,124200000.0
2009-03-09 09:15:00,1.28745,1.28785,1.28735,1.28785,46600000.0
2009-03-09 09:16:00,1.2874,1.2877,1.28695,1.28695,73200000.0
2009-03-09 09:17:00,1.2871,1.2873,1.2871,1.2873,7000000.0
2009-03-09 09:18:00,1.28725,1.28735,1.28695,1.2873,42400000.0
2009-03-09 09:19:00,1.28725,1.2873,1.28685,1.28705,75000000.0
2009-03-09 09:20:00,1.2873,1.2873,1.28695,1.287,19200000.0
2009-03-09 09:21:00,1.287,1.28705,1.28695,1.28705,29000000.0
2009-03-09 09:22:00,1.2872,1.2874,1.2872,1.28725,116600000.0
2009-03-09 09:23:00,1.2867,1.2874,1.2867,1.287,126200000.0
2009-03-09 09:24:00,1.2866,1.2867,1.2866,1.2867,2400000.0
2009-03-09 09:25:00,1.2867,1.2867,1.2865,1.2865,14600000.0
2009-03-09 09:26:00,1.2865,1.2865,1.28645,1.28645,26000000.0
2009-03-09 09:27:00,1.2865,1.2865,1.2859,1.2859,27800000.0
2009-03-09 09:28:00,1.286,1.286,1.28535,1.2854,55800000.0
2009-03-09 09:29:00,1.2856,1.2859,1.28545,1.28555,26600000.0
2009-03-09 09:30:00,1.28565,1.2859,1.28545,1.2859,45600000.0
2009-03-09 09:31:00,1.2859,1.28595,1.2855,1.2855,37000000.0
2009-03-09 09:32:00,1.28555,1.28555,1.28555,1.28555,3400000.0
2009-03-09 09:33:00,1.28552,1.2858,1.28534,1.2858,123200000.0
2009-03-09 09:34:00,1.2857,1.2861,1.28545,1.28565,69400000.0
2009-03-09 09:35:00,1.28575,1.28575,1.28575,1.28575,5400000.0
2009-03-09 09:36:00,1.286,1.2862,1.28555,1.28555,62200000.0
2009-03-09 09:37:00,1.28555,1.28555,1.28555,1.28555,1000000.0
2009-03-09 09:38:00,1.2855,1.2855,1.28515,1.28525,19000000.0
2009-03-09 09:39:00,1.28525,1.28525,1.28525,1.28525,11000000.0
2009-03-09 09:40:00,1.28525,1.28525,1.28525,1.28525,4000000.0
2009-03-09 09:41:00,1.2853,1.2853,1.2853,1.2853,2000000.0
2009-03-09 09:42:00,1.28525,1.28525,1.28525,1.28525,5000000.0
2009-03-09 09:43:00,1.28525,1.28525,1.28525,1.28525,1000000.0
2009-03-09 09:44:00,1.28525,1.28525,1.2852,1.2852,2000000.0
2009-03-09 09:45:00,1.2852,1.2852,1.28515,1.28515,26400000.0
2009-03-09 09:46:00,1.2852,1.2852,1.2851,1.2851,313600000.0
2009-03-09 09:47:00,1.28515,1.28525,1.2851,1.28525,91000000.0
2009-03-09 09:48:00,1.28525,1.28525,1.2852,1.2852,11200000.0
2009-03-09 09:49:00,1.2852,1.28525,1.2852,1.28525,16000000.0
2009-03-09 09:50:00,1.28525,1.28525,1.2852,1.28525,27200000.0
2009-03-09 09:51:00,1.28525,1.28525,1.2852,1.28525,66000000.0
2009-03-09 09:52:00,1.28525,1.2853,1.28505,1.2852,68200000.0
2009-03-09 09:53:00,1.2853,1.2853,1.2852,1.28525,136000000.0
2009-03-09 09:54:00,1.2853,1.2853,1.2852,1.2852,95000000.0
2009-03-09 09:55:00,1.28525,1.2853,1.2852,1.28525,157200000.0
2009-03-09 09:56:00,1.2853,1.2853,1.28505,1.28505,85200000.0
2009-03-09 09:57:00,1.28505,1.28505,1.28505,1.28505,2200000.0
2009-03-09 09:58:00,1.2851,1.2851,1.2851,1.2851,1000000.0
2009-03-09 09:59:00,1.28515,1.28515,1.28505,1.28505,20400000.0
2009-03-09 10:00:00,1.28505,1.28505,1.28455,1.2849,62600000.0
2009-03-09 10:01:00,1.28495,1.28495,1.28445,1.28455,38800000.0
2009-03-09 10:02:00,1.28455,1.2849,1.28455,1.2849,29600000.0
2009-03-09 10:03:00,1.28495,1.28495,1.28495,1.28495,2000000.0
2009-03-09 10:04:00,1.28495,1.2853,1.28495,1.28525,10600000.0
2009-03-09 10:05:00,1.2853,1.28555,1.2853,1.28555,11000000.0
2009-03-09 10:06:00,1.2858,1.2859,1.2858,1.2859,4800000.0
2009-03-09 10:07:00,1.2859,1.2859,1.2859,1.2859,3200000.0
2009-03-09 10:08:00,1.2859,1.2862,1.2858,1.2858,49000000.0
2009-03-09 10:09:00,1.28575,1.28585,1.28575,1.28585,13400000.0
2009-03-09 10:10:00,1.2859,1.2859,1.28585,1.28585,17000000.0
2009-03-09 10:11:00,1.2859,1.28595,1.28585,1.28585,25000000.0
2009-03-09 10:12:00,1.28585,1.28585,1.28585,1.28585,4000000.0
2009-03-09 10:13:00,1.28595,1.28645,1.28595,1.28645,19800000.0
2009-03-09 10:14:00,1.28645,1.28655,1.28645,1.28655,2200000.0
2009-03-09 10:15:00,1.28665,1.2879,1.28665,1.2879,61200000.0
2009-03-09 10:16:00,1.2879,1.2879,1.28705,1.2872,31400000.0
2009-03-09 10:17:00,1.2872,1.2877,1.28715,1.28765,41600000.0
2009-03-09 10:18:00,1.28765,1.28765,1.2876,1.2876,11000000.0
2009-03-09 10:19:00,1.2876,1.2876,1.2875,1.2875,23200000.0
2009-03-09 10:20:00,1.28755,1.2877,1.28755,1.2877,20600000.0
2009-03-09 10:21:00,1.2877,1.2877,1.2877,1.2877,13000000.0
2009-03-09 10:22:00,1.288,1.28815,1.28745,1.28785,32600000.0
2009-03-09 10:23:00,1.28785,1.28855,1.2878,1.28855,95800000.0
2009-03-09 10:24:00,1.28855,1.28855,1.2883,1.2883,18400000.0
2009-03-09 10:25:00,1.2883,1.2883,1.28755,1.28765,92000000.0
2009-03-09 10:26:00,1.28765,1.28785,1.2876,1.2877,37200000.0
2009-03-09 10:27:00,1.28765,1.2877,1.28765,1.2877,16000000.0
2009-03-09 10:28:00,1.2876,1.28795,1.28755,1.2879,48200000.0
2009-03-09 10:29:00,1.2879,1.28795,1.2877,1.2877,13800000.0
2009-03-09 10:30:00,1.2878,1.2883,1.2878,1.2883,25400000.0
2009-03-09 10:31:00,1.28845,1.289,1.2883,1.2883,88000000.0
2009-03-09 10:32:00,1.28825,1.28845,1.28825,1.2884,37800000.0
2009-03-09 10:33:00,1.2884,1.2885,1.2884,1.28845,82600000.0
2009-03-09 10:34:00,1.28845,1.2886,1.28845,1.28845,56600000.0
2009-03-09 10:35:00,1.2885,1.2885,1.2885,1.2885,3600000.0
2009-03-09 10:36:00,1.2885,1.2892,1.28845,1.28915,68400000.0
2009-03-09 10:37:00,1.2892,1.2892,1.28885,1.289,47800000.0
2009-03-09 10:38:00,1.2891,1.2891,1.289,1.289,21200000.0
2009-03-09 10:39:00,1.289,1.289,1.289,1.289,2400000.0
2009-03-09 10:40:00,1.289,1.2895,1.289,1.2895,89200000.0
2009-03-09 10:41:00,1.2895,1.2895,1.28915,1.28935,53400000.0
2009-03-09 10:42:00,1.28935,1.2895,1.2891,1.2895,45600000.0
2009-03-09 10:43:00,1.2895,1.2895,1.2892,1.2892,38800000.0
2009-03-09 10:44:00,1.2892,1.2893,1.2892,1.28925,27800000.0
2009-03-09 10:45:00,1.28925,1.28925,1.2887,1.28915,87200000.0
2009-03-09 10:46:00,1.28915,1.28915,1.289,1.289,22800000.0
2009-03-09 10:47:00,1.2891,1.2891,1.2883,1.28845,77000000.0
2009-03-09 10:48:00,1.28845,1.2889,1.2884,1.2889,123000000.0
2009-03-09 10:49:00,1.28868,1.28888,1.28836,1.28864,100000000.0
2009-03-09 10:50:00,1.28895,1.2893,1.28885,1.28895,44800000.0
2009-03-09 10:51:00,1.28895,1.28895,1.28885,1.2889,28400000.0
2009-03-09 10:52:00,1.2889,1.2891,1.28855,1.28855,63000000.0
2009-03-09 10:53:00,1.2887,1.28905,1.2887,1.28885,98600000.0
2009-03-09 10:54:00,1.28885,1.28885,1.28875,1.28875,25600000.0
2009-03-09 10:55:00,1.2887,1.28885,1.28855,1.2886,76000000.0
2009-03-09 10:56:00,1.28865,1.2888,1.2885,1.28865,87000000.0
2009-03-09 10:57:00,1.2885,1.28855,1.2885,1.28855,10200000.0
2009-03-09 10:58:00,1.28855,1.2888,1.2885,1.2888,57600000.0
2009-03-09 10:59:00,1.28885,1.28985,1.28865,1.28985,324600001.0
2009-03-09 11:00:00,1.28965,1.28965,1.28945,1.2895,54400000.0
2009-03-09 11:01:00,1.2896,1.2896,1.28955,1.28955,9600000.0
2009-03-09 11:02:00,1.28965,1.2897,1.2896,1.28965,35400000.0
2009-03-09 11:03:00,1.28965,1.28965,1.28935,1.2894,41400000.0
2009-03-09 11:04:00,1.2894,1.2899,1.2893,1.28965,62400000.0
2009-03-09 11:05:00,1.28955,1.28955,1.2895,1.28955,16000000.0
2009-03-09 11:06:00,1.2897,1.2897,1.28945,1.28955,8400000.0
2009-03-09 11:07:00,1.28955,1.28955,1.28955,1.28955,4800000.0
2009-03-09 11:08:00,1.2897,1.2898,1.28945,1.28965,7000000.0
2009-03-09 11:09:00,1.28965,1.2898,1.28955,1.28965,27000000.0
2009-03-09 11:10:00,1.28965,1.28965,1.28955,1.28955,23000000.0
2009-03-09 11:11:00,1.28955,1.2901,1.2894,1.29,62800000.0
2009-03-09 11:12:00,1.29,1.29005,1.29,1.29005,8000000.0
2009-03-09 11:13:00,1.29,1.29005,1.28965,1.29005,27600000.0
2009-03-09 11:14:00,1.29,1.29,1.28935,1.2895,54200000.0
2009-03-09 11:15:00,1.2895,1.2899,1.2895,1.28985,29400000.0
2009-03-09 11:16:00,1.28985,1.2902,1.28985,1.2902,36600000.0
2009-03-09 11:17:00,1.2902,1.2911,1.2902,1.2907,219599999.0
2009-03-09 11:18:00,1.29095,1.29175,1.2907,1.29135,139000000.0
2009-03-09 11:19:00,1.29135,1.29155,1.2913,1.2913,30000000.0
2009-03-09 11:20:00,1.2913,1.2913,1.2913,1.2913,12000000.0
2009-03-09 11:21:00,1.2913,1.29155,1.2913,1.29145,162400004.0
2009-03-09 11:22:00,1.2913,1.29145,1.29035,1.29035,92400000.0
2009-03-09 11:23:00,1.2903,1.29065,1.29005,1.29015,184000000.0
2009-03-09 11:24:00,1.29015,1.29015,1.28965,1.2901,76200000.0
2009-03-09 11:25:00,1.29,1.29,1.28995,1.28995,19200000.0
2009-03-09 11:26:00,1.29005,1.2901,1.28985,1.28995,88200000.0
2009-03-09 11:27:00,1.29005,1.2901,1.28975,1.2901,105400000.0
2009-03-09 11:28:00,1.2903,1.2904,1.2902,1.29025,31000000.0
2009-03-09 11:29:00,1.2902,1.29025,1.29,1.29015,66200000.0
2009-03-09 11:30:00,1.29025,1.29045,1.29,1.29025,83800000.0
2009-03-09 11:31:00,1.2903,1.29035,1.2903,1.29035,8000000.0
2009-03-09 11:32:00,1.29035,1.29035,1.28995,1.2902,17200000.0
2009-03-09 11:33:00,1.2902,1.29055,1.29,1.2904,19600000.0
2009-03-09 11:34:00,1.2904,1.29055,1.2904,1.29055,10000000.0
2009-03-09 11:35:00,1.2905,1.29065,1.2905,1.2906,20000000.0
2009-03-09 11:36:00,1.29065,1.2913,1.29065,1.2911,78900000.0
2009-03-09 11:37:00,1.2911,1.2911,1.29105,1.29105,12400000.0
2009-03-09 11:38:00,1.29105,1.29105,1.2908,1.29105,48600000.0
2009-03-09 11:39:00,1.29105,1.29105,1.29045,1.2905,17900000.0
2009-03-09 11:40:00,1.2905,1.2905,1.28975,1.2898,101800000.0
2009-03-09 11:41:00,1.2898,1.28995,1.2897,1.2897,31400000.0
2009-03-09 11:42:00,1.28965,1.28965,1.28925,1.2896,131000000.0
2009-03-09 11:43:00,1.2896,1.28995,1.2896,1.2898,109600000.0
2009-03-09 11:44:00,1.28985,1.28985,1.2898,1.28985,5600000.0
2009-03-09 11:45:00,1.2898,1.28985,1.2897,1.28975,24000000.0
2009-03-09 11:46:00,1.28975,1.28975,1.2897,1.2897,29000000.0
2009-03-09 11:47:00,1.2897,1.28985,1.2897,1.28985,64800000.0
2009-03-09 11:48:00,1.28985,1.29025,1.2896,1.29025,205000000.0
2009-03-09 11:49:00,1.29045,1.291,1.29045,1.291,66800000.0
2009-03-09 11:50:00,1.2911,1.2911,1.2909,1.29095,72000000.0
2009-03-09 11:51:00,1.29095,1.29095,1.29,1.2902,48200000.0
2009-03-09 11:52:00,1.2902,1.2902,1.29015,1.2902,6000000.0
2009-03-09 11:53:00,1.2903,1.2903,1.29025,1.29025,11200000.0
2009-03-09 11:54:00,1.29006,1.29012,1.28972,1.29,115400000.0
2009-03-09 11:55:00,1.29025,1.2903,1.2901,1.2901,85800000.0
2009-03-09 11:56:00,1.2901,1.2904,1.2901,1.2904,58800000.0
2009-03-09 11:57:00,1.2905,1.29085,1.29045,1.29085,82200000.0
2009-03-09 11:58:00,1.29085,1.29125,1.28995,1.2911,145600000.0
2009-03-09 11:59:00,1.29115,1.29115,1.2908,1.29095,39200000.0
2009-03-09 12:00:00,1.29095,1.29115,1.29025,1.2903,78200000.0
2009-03-09 12:01:00,1.29035,1.29035,1.28945,1.2898,45000000.0
2009-03-09 12:02:00,1.2898,1.29025,1.2897,1.2902,34000000.0
2009-03-09 12:03:00,1.29025,1.29025,1.2902,1.2902,3200000.0
2009-03-09 12:04:00,1.29025,1.29025,1.2902,1.2902,7800000.0
2009-03-09 12:05:00,1.29025,1.2903,1.2902,1.29025,13000000.0
2009-03-09 12:06:00,1.29025,1.29025,1.2902,1.2902,5400000.0
2009-03-09 12:07:00,1.29025,1.29025,1.29025,1.29025,1000000.0
2009-03-09 12:08:00,1.29035,1.2906,1.29025,1.2906,48000000.0
2009-03-09 12:09:00,1.2906,1.2913,1.2906,1.2913,85600000.0
2009-03-09 12:10:00,1.2914,1.2915,1.291,1.29105,54700000.0
2009-03-09 12:11:00,1.29105,1.2911,1.29105,1.2911,19400000.0
2009-03-09 12:12:00,1.2912,1.29135,1.29025,1.2903,137600000.0
2009-03-09 12:13:00,1.29025,1.29085,1.29025,1.29085,240200000.0
2009-03-09 12:14:00,1.2909,1.29115,1.29025,1.2903,239000000.0
2009-03-09 12:15:00,1.29025,1.29025,1.28945,1.28995,305600000.0
2009-03-09 12:16:00,1.28995,1.29,1.2894,1.28955,140200000.0
2009-03-09 12:17:00,1.28965,1.29025,1.28965,1.29025,73800000.0
2009-03-09 12:18:00,1.2904,1.29075,1.2903,1.29035,202400000.0
2009-03-09 12:19:00,1.29045,1.2907,1.2896,1.28995,193800001.0
2009-03-09 12:20:00,1.28995,1.2901,1.289,1.28945,138000000.0
2009-03-09 12:21:00,1.28945,1.28995,1.2894,1.28995,27800000.0
2009-03-09 12:22:00,1.29,1.29145,1.29,1.2913,71090000.0
2009-03-09 12:23:00,1.2912,1.29145,1.2908,1.2912,89800000.0
2009-03-09 12:24:00,1.29155,1.29155,1.29105,1.29105,81400000.0
2009-03-09 12:25:00,1.2911,1.2912,1.2911,1.2912,4800000.0
2009-03-09 12:26:00,1.2912,1.2912,1.2912,1.2912,5600000.0
2009-03-09 12:27:00,1.2912,1.29125,1.2911,1.2912,39600000.0
2009-03-09 12:28:00,1.29125,1.2915,1.2911,1.29125,112400000.0
2009-03-09 12:29:00,1.29145,1.29145,1.29125,1.2914,45800000.0
2009-03-09 12:30:00,1.29145,1.2917,1.29135,1.29155,129200000.0
2009-03-09 12:31:00,1.2916,1.2916,1.29125,1.29135,131200000.0
2009-03-09 12:32:00,1.29125,1.29135,1.29075,1.2913,251000000.0
2009-03-09 12:33:00,1.29135,1.2914,1.29115,1.2912,34800000.0
2009-03-09 12:34:00,1.29155,1.29165,1.2912,1.29145,14200000.0
2009-03-09 12:35:00,1.29145,1.29145,1.2912,1.29125,59000000.0
2009-03-09 12:36:00,1.29125,1.29145,1.2912,1.29125,170600000.0
2009-03-09 12:37:00,1.2914,1.29215,1.2914,1.29215,74400000.0
2009-03-09 12:38:00,1.2921,1.29215,1.29155,1.29175,424400002.0
2009-03-09 12:39:00,1.29175,1.29215,1.2916,1.29175,96200000.0
2009-03-09 12:40:00,1.29175,1.2919,1.2913,1.2913,51820000.0
2009-03-09 12:41:00,1.2915,1.29175,1.29135,1.29175,107400000.0
2009-03-09 12:42:00,1.29175,1.2921,1.29165,1.29175,58800000.0
2009-03-09 12:43:00,1.29175,1.2923,1.29175,1.29185,748600002.0
2009-03-09 12:44:00,1.29185,1.29205,1.2917,1.29175,184200001.0
2009-03-09 12:45:00,1.2918,1.29185,1.29175,1.29185,50000000.0
2009-03-09 12:46:00,1.29185,1.29185,1.29175,1.29185,8600000.0
2009-03-09 12:47:00,1.29185,1.29195,1.29185,1.29195,3000000.0
2009-03-09 12:48:00,1.29195,1.2921,1.29185,1.29185,22200000.0
2009-03-09 12:49:00,1.29195,1.29195,1.29195,1.29195,2000000.0
2009-03-09 12:50:00,1.29195,1.29215,1.2919,1.29215,6600000.0
2009-03-09 12:51:00,1.29215,1.29215,1.29205,1.29205,2000000.0
2009-03-09 12:52:00,1.29195,1.29215,1.2919,1.292,36400000.0
2009-03-09 12:53:00,1.292,1.2921,1.2919,1.2921,24200000.0
2009-03-09 12:54:00,1.29215,1.29255,1.29205,1.2925,504600000.0
2009-03-09 12:55:00,1.29255,1.29255,1.29225,1.29245,159200000.0
2009-03-09 12:56:00,1.29245,1.2926,1.29245,1.2926,67000000.0
2009-03-09 12:57:00,1.2926,1.29265,1.2925,1.29265,172200002.0
2009-03-09 12:58:00,1.2926,1.2929,1.29215,1.29225,352600000.0
2009-03-09 12:59:00,1.29225,1.2929,1.2922,1.2923,255999999.0
2009-03-09 13:00:00,1.2923,1.2926,1.2923,1.2926,78800000.0
2009-03-09 13:01:00,1.2927,1.2929,1.2926,1.2928,54800000.0
2009-03-09 13:02:00,1.2928,1.29365,1.2928,1.2933,74400000.0
2009-03-09 13:03:00,1.2933,1.2937,1.293,1.29315,90600000.0
2009-03-09 13:04:00,1.29315,1.2937,1.2931,1.2936,76800000.0
2009-03-09 13:05:00,1.2931,1.2937,1.2931,1.2936,27300000.0
2009-03-09 13:06:00,1.2937,1.2937,1.29295,1.29295,44800000.0
2009-03-09 13:07:00,1.29285,1.29335,1.29275,1.29325,83000000.0
2009-03-09 13:08:00,1.29325,1.29345,1.2932,1.29345,89800000.0
2009-03-09 13:09:00,1.29345,1.29345,1.29305,1.29305,46400000.0
2009-03-09 13:10:00,1.29305,1.2931,1.29295,1.29295,56000000.0
2009-03-09 13:11:00,1.29295,1.2931,1.29285,1.29305,95400000.0
2009-03-09 13:12:00,1.29305,1.29305,1.2929,1.2929,14200000.0
2009-03-09 13:13:00,1.29295,1.2931,1.29285,1.2929,43200000.0
2009-03-09 13:14:00,1.293,1.293,1.2926,1.29275,45600000.0
2009-03-09 13:15:00,1.2928,1.29325,1.29275,1.29325,67200000.0
2009-03-09 13:16:00,1.2929,1.29325,1.2927,1.29285,87800000.0
2009-03-09 13:17:00,1.2929,1.2929,1.29285,1.2929,15800000.0
2009-03-09 13:18:00,1.2929,1.2932,1.2929,1.2932,61800000.0
2009-03-09 13:19:00,1.2933,1.29355,1.2931,1.2931,43600000.0
2009-03-09 13:20:00,1.2931,1.29315,1.2931,1.29315,23800000.0
2009-03-09 13:21:00,1.2931,1.29315,1.2931,1.2931,22800000.0
2009-03-09 13:22:00,1.2931,1.2931,1.2927,1.2928,13600000.0
2009-03-09 13:23:00,1.29285,1.29335,1.29285,1.2931,29200000.0
2009-03-09 13:24:00,1.2931,1.2933,1.2931,1.2933,39400000.0
2009-03-09 13:25:00,1.2933,1.29335,1.293,1.29305,42400000.0
2009-03-09 13:26:00,1.29315,1.29315,1.2929,1.29295,19200000.0
2009-03-09 13:27:00,1.29295,1.29295,1.29295,1.29295,1000000.0
2009-03-09 13:28:00,1.29295,1.29295,1.2926,1.2926,27400000.0
2009-03-09 13:29:00,1.29265,1.2928,1.29265,1.29275,68800000.0
2009-03-09 13:30:00,1.2927,1.2927,1.29265,1.29265,10000000.0
2009-03-09 13:31:00,1.2928,1.2937,1.2928,1.2936,70200000.0
2009-03-09 13:32:00,1.2936,1.29375,1.29345,1.29365,39000000.0
2009-03-09 13:33:00,1.29365,1.2941,1.2934,1.294,99000000.0
2009-03-09 13:34:00,1.294,1.29455,1.29375,1.29445,149400000.0
2009-03-09 13:35:00,1.29445,1.2949,1.29405,1.29485,375600006.0
2009-03-09 13:36:00,1.29485,1.295,1.2947,1.29475,45000000.0
2009-03-09 13:37:00,1.29475,1.29475,1.29405,1.2942,139600000.0
2009-03-09 13:38:00,1.2942,1.2942,1.29405,1.29405,47200000.0
2009-03-09 13:39:00,1.29405,1.2941,1.29405,1.29405,21600000.0
2009-03-09 13:40:00,1.2941,1.29415,1.2941,1.2941,4000000.0
2009-03-09 13:41:00,1.294,1.29415,1.29385,1.2941,46400000.0
2009-03-09 13:42:00,1.29415,1.29435,1.29415,1.29435,25800000.0
2009-03-09 13:43:00,1.2943,1.29435,1.29345,1.2936,58800000.0
2009-03-09 13:44:00,1.2936,1.2936,1.2932,1.29335,52600000.0
2009-03-09 13:45:00,1.2933,1.2935,1.29315,1.2933,84000000.0
2009-03-09 13:46:00,1.29335,1.2935,1.29335,1.29345,89000000.0
2009-03-09 13:47:00,1.29345,1.2935,1.29335,1.29335,105199997.0
2009-03-09 13:48:00,1.29335,1.29345,1.29335,1.29335,45800000.0
2009-03-09 13:49:00,1.29335,1.29345,1.29335,1.29345,26800000.0
2009-03-09 13:50:00,1.29345,1.29345,1.29345,1.29345,9400000.0
2009-03-09 13:51:00,1.29345,1.2935,1.29335,1.2934,55000000.0
2009-03-09 13:52:00,1.29345,1.29375,1.29345,1.29365,34000000.0
2009-03-09 13:53:00,1.29375,1.29425,1.29375,1.29425,52000000.0
2009-03-09 13:54:00,1.2944,1.29445,1.2942,1.29425,56800000.0
2009-03-09 13:55:00,1.29425,1.29475,1.2942,1.2943,54600000.0
2009-03-09 13:56:00,1.29425,1.29425,1.29425,1.29425,11400000.0
2009-03-09 13:57:00,1.29425,1.29425,1.2942,1.2942,25000000.0
2009-03-09 13:58:00,1.2942,1.2942,1.2942,1.2942,9800000.0
2009-03-09 13:59:00,1.29425,1.29435,1.29425,1.29425,23600000.0
2009-03-09 14:00:00,1.29405,1.29425,1.29405,1.29415,35400000.0
2009-03-09 14:01:00,1.29415,1.29435,1.29415,1.29425,159200000.0
2009-03-09 14:02:00,1.29425,1.29435,1.2942,1.2943,24200000.0
2009-03-09 14:03:00,1.29425,1.29435,1.29425,1.29425,20800000.0
2009-03-09 14:04:00,1.29425,1.29435,1.29425,1.29425,43200000.0
2009-03-09 14:05:00,1.29425,1.29425,1.29415,1.29415,28600000.0
2009-03-09 14:06:00,1.29415,1.29415,1.29405,1.29405,52800000.0
2009-03-09 14:07:00,1.29405,1.29405,1.29375,1.29375,56400000.0
2009-03-09 14:08:00,1.29375,1.29375,1.29375,1.29375,3800000.0
2009-03-09 14:09:00,1.2938,1.29395,1.29375,1.29395,37000000.0
2009-03-09 14:10:00,1.29395,1.29395,1.29335,1.29335,53400000.0
2009-03-09 14:11:00,1.29335,1.29335,1.29305,1.2932,17000000.0
2009-03-09 14:12:00,1.2932,1.2935,1.29275,1.29275,113800000.0
2009-03-09 14:13:00,1.29295,1.29315,1.29275,1.29275,27200000.0
2009-03-09 14:14:00,1.2928,1.293,1.29255,1.2926,36800000.0
2009-03-09 14:15:00,1.29275,1.294,1.2926,1.29355,217000000.0
2009-03-09 14:16:00,1.29355,1.2936,1.2931,1.29325,253200000.0
2009-03-09 14:17:00,1.29325,1.2935,1.29315,1.2935,134800000.0
2009-03-09 14:18:00,1.2935,1.2935,1.29345,1.29345,55200000.0
2009-03-09 14:19:00,1.29345,1.29365,1.29345,1.29355,46000000.0
2009-03-09 14:20:00,1.2935,1.2935,1.29295,1.29335,114000000.0
2009-03-09 14:21:00,1.29335,1.29345,1.29305,1.2931,112000000.0
2009-03-09 14:22:00,1.2931,1.2933,1.2931,1.2932,100000000.0
2009-03-09 14:23:00,1.2932,1.2938,1.2932,1.2938,40400000.0
2009-03-09 14:24:00,1.2938,1.29425,1.29375,1.29425,38600000.0
2009-03-09 14:25:00,1.2943,1.29455,1.29425,1.29445,62800000.0
2009-03-09 14:26:00,1.29445,1.2946,1.2943,1.29455,34200000.0
2009-03-09 14:27:00,1.29455,1.29465,1.29445,1.2946,55000000.0
2009-03-09 14:28:00,1.2946,1.2955,1.2946,1.2955,129000000.0
2009-03-09 14:29:00,1.2955,1.2955,1.2953,1.29545,31400000.0
2009-03-09 14:30:00,1.2955,1.29555,1.2953,1.2953,205000000.0
2009-03-09 14:31:00,1.2953,1.2955,1.29525,1.29545,86400000.0
2009-03-09 14:32:00,1.29545,1.29565,1.29535,1.29565,90000000.0
2009-03-09 14:33:00,1.29565,1.2958,1.2956,1.2957,213600000.0
2009-03-09 14:34:00,1.29565,1.29565,1.2956,1.2956,41400000.0
2009-03-09 14:35:00,1.2956,1.2956,1.29515,1.29535,115399999.0
2009-03-09 14:36:00,1.29535,1.2955,1.2952,1.29525,79000000.0
2009-03-09 14:37:00,1.29535,1.29535,1.29525,1.29525,27200000.0
2009-03-09 14:38:00,1.29525,1.29555,1.29525,1.2954,67600000.0
2009-03-09 14:39:00,1.29545,1.2956,1.29535,1.29555,83000000.0
2009-03-09 14:40:00,1.29565,1.2958,1.29545,1.2957,82000000.0
2009-03-09 14:41:00,1.29575,1.296,1.2957,1.29595,152400000.0
2009-03-09 14:42:00,1.29595,1.2963,1.29585,1.2963,87599999.0
2009-03-09 14:43:00,1.29635,1.2974,1.29625,1.2972,207600000.0
2009-03-09 14:44:00,1.29725,1.29725,1.2965,1.29665,104000000.0
2009-03-09 14:45:00,1.29665,1.29725,1.2965,1.2972,91800000.0
2009-03-09 14:46:00,1.29715,1.2974,1.297,1.29725,145199998.0
2009-03-09 14:47:00,1.29725,1.29755,1.29695,1.29695,101800000.0
2009-03-09 14:48:00,1.2969,1.29725,1.29685,1.29715,83000000.0
2009-03-09 14:49:00,1.29715,1.2977,1.29705,1.2973,152200000.0
2009-03-09 14:50:00,1.29705,1.29755,1.29705,1.29755,79000000.0
2009-03-09 14:51:00,1.29745,1.2981,1.29745,1.29775,154400000.0
2009-03-09 14:52:00,1.29775,1.29875,1.29775,1.2985,255899998.0
2009-03-09 14:53:00,1.29845,1.299,1.2982,1.2988,224200000.0
2009-03-09 14:54:00,1.29885,1.3014,1.29875,1.30065,597099995.0
2009-03-09 14:55:00,1.30065,1.30075,1.30005,1.30045,219800000.0
2009-03-09 14:56:00,1.3005,1.3032,1.30025,1.30235,706619996.0
2009-03-09 14:57:00,1.30245,1.3036,1.3024,1.30315,612199998.0
2009-03-09 14:58:00,1.30315,1.30425,1.30315,1.3038,459399998.0
2009-03-09 14:59:00,1.3038,1.30385,1.30335,1.30365,325999999.0
2009-03-09 15:00:00,1.3038,1.3038,1.30275,1.3029,376800001.0
2009-03-09 15:01:00,1.30295,1.30295,1.3024,1.30275,336199999.0
2009-03-09 15:02:00,1.30275,1.30335,1.30275,1.30305,281800000.0
2009-03-09 15:03:00,1.30305,1.30325,1.30295,1.30295,352800000.0
2009-03-09 15:04:00,1.30305,1.30325,1.3027,1.30315,147400000.0
2009-03-09 15:05:00,1.30315,1.30425,1.30305,1.30425,336400000.0
2009-03-09 15:06:00,1.30425,1.3044,1.30405,1.30425,197200000.0
2009-03-09 15:07:00,1.30425,1.30425,1.30335,1.3036,135800000.0
2009-03-09 15:08:00,1.3037,1.3043,1.3037,1.30415,103200000.0
2009-03-09 15:09:00,1.30415,1.3045,1.30405,1.3045,150200000.0
2009-03-09 15:10:00,1.3045,1.30575,1.30445,1.30475,169100000.0
2009-03-09 15:11:00,1.3048,1.30485,1.30325,1.30425,124400000.0
2009-03-09 15:12:00,1.30425,1.30465,1.30415,1.3044,124600000.0
2009-03-09 15:13:00,1.3044,1.30485,1.3042,1.3047,141799999.0
2009-03-09 15:14:00,1.3048,1.30535,1.3048,1.30535,156400000.0
2009-03-09 15:15:00,1.30545,1.3057,1.30505,1.3055,224000000.0
2009-03-09 15:16:00,1.3055,1.30565,1.30525,1.30525,129600000.0
2009-03-09 15:17:00,1.30525,1.30545,1.30505,1.3051,167400000.0
2009-03-09 15:18:00,1.30505,1.3055,1.305,1.30525,146400000.0
2009-03-09 15:19:00,1.30545,1.3057,1.3052,1.3054,120200000.0
2009-03-09 15:20:00,1.3055,1.306,1.30545,1.306,118400000.0
2009-03-09 15:21:00,1.30605,1.30635,1.30585,1.3061,163000000.0
2009-03-09 15:22:00,1.30615,1.30615,1.30575,1.30585,77600000.0
2009-03-09 15:23:00,1.30585,1.306,1.3051,1.3051,151800000.0
2009-03-09 15:24:00,1.3052,1.3052,1.30455,1.3047,341999993.0
2009-03-09 15:25:00,1.3046,1.3048,1.3045,1.3046,69200000.0
2009-03-09 15:26:00,1.3046,1.3055,1.30445,1.30545,115800000.0
2009-03-09 15:27:00,1.30545,1.3057,1.30465,1.3047,145240000.0
2009-03-09 15:28:00,1.3047,1.3047,1.30405,1.3041,270300000.0
2009-03-09 15:29:00,1.30415,1.30475,1.3041,1.30465,84800000.0
2009-03-09 15:30:00,1.30465,1.3048,1.30435,1.3045,322000000.0
2009-03-09 15:31:00,1.30455,1.30525,1.30445,1.30445,139800000.0
2009-03-09 15:32:00,1.30445,1.30455,1.30405,1.3043,177400000.0
2009-03-09 15:33:00,1.30445,1.3045,1.30395,1.30395,224000000.0
2009-03-09 15:34:00,1.30395,1.30395,1.30295,1.30365,147900000.0
2009-03-09 15:35:00,1.30365,1.30375,1.3031,1.30325,137620000.0
2009-03-09 15:36:00,1.30325,1.3035,1.30315,1.3035,128400000.0
2009-03-09 15:37:00,1.30345,1.30375,1.3034,1.3037,206200000.0
2009-03-09 15:38:00,1.3037,1.30385,1.3034,1.30345,131000000.0
2009-03-09 15:39:00,1.30345,1.3038,1.3031,1.30315,130200000.0
2009-03-09 15:40:00,1.30315,1.3034,1.30305,1.30315,261000000.0
2009-03-09 15:41:00,1.30315,1.3034,1.30245,1.30255,189800000.0
2009-03-09 15:42:00,1.30255,1.3026,1.3016,1.30185,229700000.0
2009-03-09 15:43:00,1.30185,1.302,1.30155,1.30155,176200000.0
2009-03-09 15:44:00,1.30155,1.30205,1.3015,1.3016,230200000.0
2009-03-09 15:45:00,1.30175,1.30215,1.3015,1.30205,102300000.0
2009-03-09 15:46:00,1.3021,1.30215,1.3015,1.3016,199000000.0
2009-03-09 15:47:00,1.3017,1.30245,1.30165,1.302,181400000.0
2009-03-09 15:48:00,1.302,1.30235,1.3016,1.30175,204800001.0
2009-03-09 15:49:00,1.30175,1.30175,1.301,1.30105,318599999.0
2009-03-09 15:50:00,1.30105,1.30145,1.30095,1.30115,251800000.0
2009-03-09 15:51:00,1.30115,1.30145,1.30105,1.30145,118600000.0
2009-03-09 15:52:00,1.3016,1.3027,1.30145,1.3024,471400000.0
2009-03-09 15:53:00,1.3024,1.30245,1.30155,1.3016,157400000.0
2009-03-09 15:54:00,1.30165,1.30195,1.3013,1.3016,145400000.0
2009-03-09 15:55:00,1.3016,1.3016,1.3012,1.30125,193200000.0
2009-03-09 15:56:00,1.30115,1.30125,1.3004,1.30055,303200000.0
2009-03-09 15:57:00,1.30065,1.3014,1.30055,1.30135,305600000.0
2009-03-09 15:58:00,1.30135,1.30255,1.30135,1.30255,350199999.0
2009-03-09 15:59:00,1.30255,1.30255,1.30175,1.302,269400000.0
2009-03-09 16:00:00,1.302,1.30245,1.302,1.30235,196800000.0
2009-03-09 16:01:00,1.30235,1.30245,1.3021,1.30215,234000000.0
2009-03-09 16:02:00,1.30215,1.30245,1.30215,1.30215,362800000.0
2009-03-09 16:03:00,1.30215,1.3022,1.301,1.30125,180800000.0
2009-03-09 16:04:00,1.30125,1.30125,1.30115,1.3012,54000000.0
2009-03-09 16:05:00,1.3012,1.30145,1.30065,1.30065,115600000.0
2009-03-09 16:06:00,1.30065,1.30065,1.2984,1.2987,308400000.0
2009-03-09 16:07:00,1.2987,1.29925,1.29695,1.2979,277100000.0
2009-03-09 16:08:00,1.298,1.2984,1.2976,1.29815,199800000.0
2009-03-09 16:09:00,1.29815,1.29835,1.29775,1.2983,137000000.0
2009-03-09 16:10:00,1.2981,1.29835,1.298,1.29805,183400000.0
2009-03-09 16:11:00,1.29805,1.29905,1.29805,1.2986,268200000.0
2009-03-09 16:12:00,1.2986,1.29865,1.29815,1.29815,126800000.0
2009-03-09 16:13:00,1.2982,1.2982,1.29565,1.29625,202100000.0
2009-03-09 16:14:00,1.2962,1.29625,1.2956,1.29615,134000000.0
2009-03-09 16:15:00,1.29625,1.2967,1.29625,1.29625,118500000.0
2009-03-09 16:16:00,1.29625,1.2967,1.29625,1.2964,113100000.0
2009-03-09 16:17:00,1.2964,1.2971,1.2963,1.29705,84600000.0
2009-03-09 16:18:00,1.2971,1.2971,1.29585,1.29595,131200000.0
2009-03-09 16:19:00,1.29595,1.2976,1.29595,1.29725,249800000.0
2009-03-09 16:20:00,1.29735,1.29755,1.297,1.29735,227800000.0
2009-03-09 16:21:00,1.2974,1.29805,1.29725,1.29805,108200000.0
2009-03-09 16:22:00,1.29805,1.2984,1.29805,1.29825,94600000.0
2009-03-09 16:23:00,1.29835,1.29915,1.2983,1.2991,240000000.0
2009-03-09 16:24:00,1.2992,1.29935,1.299,1.299,143800000.0
2009-03-09 16:25:00,1.2991,1.29925,1.299,1.299,76000000.0
2009-03-09 16:26:00,1.299,1.2994,1.299,1.2993,123000000.0
2009-03-09 16:27:00,1.2994,1.2994,1.2992,1.2992,84200000.0
2009-03-09 16:28:00,1.2992,1.2993,1.2991,1.2993,101200001.0
2009-03-09 16:29:00,1.29925,1.29935,1.29825,1.29825,443600003.0
2009-03-09 16:30:00,1.2984,1.29865,1.298,1.29805,169400000.0
2009-03-09 16:31:00,1.29805,1.2982,1.2978,1.298,167000000.0
2009-03-09 16:32:00,1.298,1.2983,1.29745,1.2976,107600000.0
2009-03-09 16:33:00,1.2976,1.29815,1.2976,1.298,227800000.0
2009-03-09 16:34:00,1.298,1.2983,1.298,1.2981,186200000.0
2009-03-09 16:35:00,1.29815,1.29885,1.29815,1.29875,89000000.0
2009-03-09 16:36:00,1.29875,1.30045,1.29875,1.30045,175200000.0
2009-03-09 16:37:00,1.30045,1.30045,1.2995,1.29985,221800000.0
2009-03-09 16:38:00,1.29985,1.2999,1.2991,1.2991,137600000.0
2009-03-09 16:39:00,1.2991,1.2996,1.2991,1.2994,56800000.0
2009-03-09 16:40:00,1.2994,1.29975,1.2994,1.2995,45200000.0
2009-03-09 16:41:00,1.29945,1.29945,1.29875,1.299,166999999.0
2009-03-09 16:42:00,1.2989,1.2989,1.2987,1.29875,44600000.0
2009-03-09 16:43:00,1.29875,1.29875,1.29805,1.29815,169200000.0
2009-03-09 16:44:00,1.29815,1.29815,1.2966,1.29745,152400000.0
2009-03-09 16:45:00,1.2975,1.2975,1.29645,1.29705,92600000.0
2009-03-09 16:46:00,1.29705,1.29715,1.2966,1.29715,132000000.0
2009-03-09 16:47:00,1.29715,1.29795,1.2969,1.29785,140400000.0
2009-03-09 16:48:00,1.29785,1.298,1.2969,1.2973,387200000.0
2009-03-09 16:49:00,1.2973,1.29765,1.29715,1.29765,202200000.0
2009-03-09 16:50:00,1.2976,1.29795,1.2972,1.29785,94200000.0
2009-03-09 16:51:00,1.2978,1.2982,1.2976,1.2977,201600000.0
2009-03-09 16:52:00,1.2977,1.298,1.29685,1.2969,281200000.0
2009-03-09 16:53:00,1.2969,1.29705,1.2957,1.29605,371800000.0
2009-03-09 16:54:00,1.29615,1.2962,1.2953,1.2961,249800000.0
2009-03-09 16:55:00,1.2962,1.2963,1.296,1.296,80200000.0
2009-03-09 16:56:00,1.2959,1.2973,1.2958,1.2973,217500000.0
2009-03-09 16:57:00,1.2973,1.2976,1.29665,1.2975,129800000.0
2009-03-09 16:58:00,1.2975,1.2982,1.2971,1.29725,137800000.0
2009-03-09 16:59:00,1.29725,1.2986,1.29725,1.2983,165200000.0
2009-03-09 17:00:00,1.2984,1.2984,1.29685,1.2973,151000000.0
2009-03-09 17:01:00,1.2973,1.29805,1.29695,1.29755,232200000.0
2009-03-09 17:02:00,1.29765,1.2977,1.2969,1.2972,74600000.0
2009-03-09 17:03:00,1.2972,1.29745,1.29625,1.29695,210100000.0
2009-03-09 17:04:00,1.297,1.2972,1.29665,1.2971,137000000.0
2009-03-09 17:05:00,1.2971,1.29715,1.29695,1.29715,74400000.0
2009-03-09 17:06:00,1.29715,1.29745,1.2971,1.29745,92000000.0
2009-03-09 17:07:00,1.2975,1.2982,1.2975,1.29795,134600000.0
2009-03-09 17:08:00,1.29785,1.298,1.29755,1.29775,91400000.0
2009-03-09 17:09:00,1.29775,1.29815,1.29725,1.29805,182800000.0
2009-03-09 17:10:00,1.29805,1.29805,1.2973,1.2973,81400000.0
2009-03-09 17:11:00,1.2973,1.2978,1.29715,1.2977,156400000.0
2009-03-09 17:12:00,1.29785,1.29805,1.29745,1.29745,100600000.0
2009-03-09 17:13:00,1.29745,1.29755,1.29695,1.29705,141000000.0
2009-03-09 17:14:00,1.297,1.297,1.29645,1.2965,55200000.0
2009-03-09 17:15:00,1.2965,1.2968,1.29525,1.29665,220200000.0
2009-03-09 17:16:00,1.29675,1.29685,1.29615,1.29625,152400000.0
2009-03-09 17:17:00,1.2964,1.29685,1.29625,1.29685,156600000.0
2009-03-09 17:18:00,1.29685,1.2975,1.2968,1.29735,124200000.0
2009-03-09 17:19:00,1.2973,1.29895,1.2972,1.2988,78600000.0
2009-03-09 17:20:00,1.29875,1.29925,1.29815,1.29915,123200000.0
2009-03-09 17:21:00,1.2992,1.29955,1.29845,1.2985,301800000.0
2009-03-09 17:22:00,1.2985,1.29885,1.29845,1.29845,162800000.0
2009-03-09 17:23:00,1.29845,1.29865,1.29845,1.2986,108000000.0
2009-03-09 17:24:00,1.29865,1.2987,1.2983,1.2986,366200000.0
2009-03-09 17:25:00,1.29855,1.29865,1.29785,1.2981,185800000.0
2009-03-09 17:26:00,1.2981,1.29815,1.2979,1.298,219000000.0
2009-03-09 17:27:00,1.29795,1.29795,1.29665,1.297,264000000.0
2009-03-09 17:28:00,1.2971,1.29715,1.29675,1.297,91600000.0
2009-03-09 17:29:00,1.29705,1.2979,1.29705,1.2977,178600000.0
2009-03-09 17:30:00,1.2977,1.2978,1.2969,1.2975,153800000.0
2009-03-09 17:31:00,1.2975,1.2976,1.2975,1.2976,133200000.0
2009-03-09 17:32:00,1.29765,1.29865,1.2976,1.29865,152600000.0
2009-03-09 17:33:00,1.29865,1.29885,1.2985,1.29855,241800000.0
2009-03-09 17:34:00,1.29855,1.29895,1.29775,1.29845,229800000.0
2009-03-09 17:35:00,1.2984,1.29875,1.29795,1.29825,241800000.0
2009-03-09 17:36:00,1.2984,1.2987,1.2976,1.298,199400000.0
2009-03-09 17:37:00,1.29795,1.29985,1.29795,1.29985,424599998.0
2009-03-09 17:38:00,1.29985,1.29995,1.29885,1.29885,135000000.0
2009-03-09 17:39:00,1.29875,1.29995,1.2986,1.29995,246200000.0
2009-03-09 17:40:00,1.3,1.3,1.2994,1.29955,212600000.0
2009-03-09 17:41:00,1.2996,1.3,1.2996,1.29985,189800000.0
2009-03-09 17:42:00,1.2998,1.30035,1.29955,1.3002,86800000.0
2009-03-09 17:43:00,1.3003,1.30065,1.30005,1.30055,172400000.0
2009-03-09 17:44:00,1.30055,1.30075,1.3001,1.3003,92600000.0
2009-03-09 17:45:00,1.3003,1.3003,1.299,1.29915,277200000.0
2009-03-09 17:46:00,1.29915,1.2992,1.2985,1.2985,133600000.0
2009-03-09 17:47:00,1.2985,1.2996,1.2985,1.2993,196200000.0
2009-03-09 17:48:00,1.2993,1.2993,1.2971,1.29745,203400000.0
2009-03-09 17:49:00,1.29755,1.2992,1.29755,1.29835,120500000.0
2009-03-09 17:50:00,1.29845,1.2988,1.29845,1.29875,52400000.0
2009-03-09 17:51:00,1.29875,1.2991,1.29745,1.29755,76100000.0
2009-03-09 17:52:00,1.2976,1.29885,1.29745,1.29885,148400000.0
2009-03-09 17:53:00,1.2989,1.29925,1.29875,1.2991,60400000.0
2009-03-09 17:54:00,1.29935,1.2997,1.2991,1.29945,74100000.0
2009-03-09 17:55:00,1.2995,1.30025,1.2993,1.3001,103600000.0
2009-03-09 17:56:00,1.3001,1.3005,1.29925,1.2994,169600000.0
2009-03-09 17:57:00,1.29955,1.2998,1.29915,1.29935,110000000.0
2009-03-09 17:58:00,1.29935,1.3004,1.29935,1.3002,79600000.0
2009-03-09 17:59:00,1.3001,1.3006,1.2993,1.29945,212000000.0
2009-03-09 18:00:00,1.29945,1.3002,1.29925,1.2999,128500000.0
2009-03-09 18:01:00,1.2999,1.3012,1.29965,1.3012,122400000.0
2009-03-09 18:02:00,1.3012,1.3012,1.30045,1.30045,86200000.0
2009-03-09 18:03:00,1.30045,1.30115,1.3,1.301,205400000.0
2009-03-09 18:04:00,1.301,1.30145,1.30085,1.301,61400000.0
2009-03-09 18:05:00,1.301,1.30115,1.3005,1.3005,160800000.0
2009-03-09 18:06:00,1.3005,1.30075,1.29975,1.2998,181200000.0
2009-03-09 18:07:00,1.2998,1.29985,1.29855,1.299,148200000.0
2009-03-09 18:08:00,1.29895,1.29975,1.2989,1.2992,242800000.0
2009-03-09 18:09:00,1.29925,1.29945,1.29885,1.299,153400000.0
2009-03-09 18:10:00,1.299,1.29915,1.29895,1.2991,52200000.0
2009-03-09 18:11:00,1.29925,1.29925,1.2978,1.29785,133800000.0
2009-03-09 18:12:00,1.29775,1.2982,1.2977,1.2977,108000000.0
2009-03-09 18:13:00,1.2977,1.29835,1.2975,1.2976,165800000.0
2009-03-09 18:14:00,1.2976,1.29795,1.29655,1.29655,96800000.0
2009-03-09 18:15:00,1.29655,1.29725,1.29655,1.2971,84400000.0
2009-03-09 18:16:00,1.2969,1.2969,1.2965,1.2966,87600000.0
2009-03-09 18:17:00,1.2966,1.29685,1.2954,1.29595,75400000.0
2009-03-09 18:18:00,1.29605,1.29765,1.29605,1.29695,150800000.0
2009-03-09 18:19:00,1.297,1.29755,1.29635,1.29635,247800000.0
2009-03-09 18:20:00,1.2964,1.29705,1.29605,1.2961,145000000.0
2009-03-09 18:21:00,1.2961,1.29635,1.29585,1.29615,108800000.0
2009-03-09 18:22:00,1.29615,1.29615,1.2931,1.29395,106400000.0
2009-03-09 18:23:00,1.2939,1.2945,1.29365,1.2941,151000000.0
2009-03-09 18:24:00,1.2942,1.2945,1.2942,1.2945,41200000.0
2009-03-09 18:25:00,1.2947,1.2952,1.2947,1.295,106600000.0
2009-03-09 18:26:00,1.295,1.29525,1.295,1.2951,304200000.0
2009-03-09 18:27:00,1.29525,1.29645,1.29525,1.2962,261400000.0
2009-03-09 18:28:00,1.2962,1.2962,1.29465,1.2947,85800000.0
2009-03-09 18:29:00,1.2952,1.2956,1.2947,1.2956,204800000.0
2009-03-09 18:30:00,1.2956,1.29645,1.29555,1.296,162800000.0
2009-03-09 18:31:00,1.29605,1.29635,1.2959,1.2962,137000000.0
2009-03-09 18:32:00,1.2962,1.2962,1.29575,1.2961,128800000.0
2009-03-09 18:33:00,1.2961,1.2961,1.2956,1.29565,36400000.0
2009-03-09 18:34:00,1.2957,1.2957,1.295,1.2953,97200000.0
2009-03-09 18:35:00,1.29555,1.29575,1.29525,1.2957,104200000.0
2009-03-09 18:36:00,1.29575,1.29645,1.2957,1.2964,132600000.0
2009-03-09 18:37:00,1.2964,1.2968,1.2963,1.2968,101000000.0
2009-03-09 18:38:00,1.2968,1.2971,1.29655,1.29705,322600000.0
2009-03-09 18:39:00,1.297,1.29745,1.2968,1.2973,90400000.0
2009-03-09 18:40:00,1.2975,1.2981,1.2974,1.2979,209400000.0
2009-03-09 18:41:00,1.29805,1.29825,1.29755,1.2977,143600000.0
2009-03-09 18:42:00,1.29765,1.29785,1.29755,1.2976,155800000.0
2009-03-09 18:43:00,1.2977,1.2981,1.29755,1.2978,186800000.0
2009-03-09 18:44:00,1.2978,1.2978,1.2974,1.29745,204800000.0
2009-03-09 18:45:00,1.29755,1.29755,1.2965,1.29675,310400000.0
2009-03-09 18:46:00,1.29685,1.29695,1.29665,1.2969,167200000.0
2009-03-09 18:47:00,1.2969,1.29695,1.2964,1.29655,142400000.0
2009-03-09 18:48:00,1.29655,1.29695,1.2965,1.29685,161400000.0
2009-03-09 18:49:00,1.29685,1.29705,1.29675,1.29685,318000000.0
2009-03-09 18:50:00,1.2969,1.2971,1.2956,1.2956,129000000.0
2009-03-09 18:51:00,1.29565,1.2971,1.29565,1.29675,275400000.0
2009-03-09 18:52:00,1.29675,1.29705,1.29675,1.29705,159000000.0
2009-03-09 18:53:00,1.29705,1.2972,1.29685,1.2972,134800000.0
2009-03-09 18:54:00,1.2972,1.2972,1.2965,1.29665,123400000.0
2009-03-09 18:55:00,1.2967,1.2967,1.29665,1.2967,41600000.0
2009-03-09 18:56:00,1.2967,1.2967,1.296,1.29605,142200000.0
2009-03-09 18:57:00,1.29605,1.29635,1.29605,1.2961,122400000.0
2009-03-09 18:58:00,1.29605,1.29685,1.29595,1.29685,137200000.0
2009-03-09 18:59:00,1.29685,1.29715,1.29645,1.2971,88000000.0
2009-03-09 19:00:00,1.29715,1.29745,1.2965,1.2971,383400000.0
2009-03-09 19:01:00,1.2971,1.2973,1.29655,1.29655,192400000.0
2009-03-09 19:02:00,1.2967,1.29685,1.29625,1.2964,166000000.0
2009-03-09 19:03:00,1.2964,1.29655,1.2964,1.29655,53000000.0
2009-03-09 19:04:00,1.2965,1.29655,1.2964,1.2964,36000000.0
2009-03-09 19:05:00,1.2965,1.2977,1.2965,1.29765,140200000.0
2009-03-09 19:06:00,1.29765,1.29765,1.2972,1.2974,129400000.0
2009-03-09 19:07:00,1.29745,1.2979,1.29745,1.29765,81600000.0
2009-03-09 19:08:00,1.29765,1.2977,1.29755,1.29755,78400000.0
2009-03-09 19:09:00,1.2976,1.2978,1.29755,1.29775,51800000.0
2009-03-09 19:10:00,1.29775,1.29805,1.29755,1.2978,83400000.0
2009-03-09 19:11:00,1.2979,1.2979,1.2975,1.2977,54000000.0
2009-03-09 19:12:00,1.2977,1.2978,1.29755,1.2976,48400000.0
2009-03-09 19:13:00,1.2976,1.2978,1.2976,1.2976,146200000.0
2009-03-09 19:14:00,1.2976,1.29765,1.2974,1.29755,52200000.0
2009-03-09 19:15:00,1.29755,1.2978,1.2975,1.29765,145200000.0
2009-03-09 19:16:00,1.29765,1.29765,1.2974,1.2974,77400000.0
2009-03-09 19:17:00,1.2973,1.2973,1.2967,1.29715,94200000.0
2009-03-09 19:18:00,1.29705,1.29765,1.2968,1.29755,171200000.0
2009-03-09 19:19:00,1.29755,1.29765,1.2975,1.29755,95400000.0
2009-03-09 19:20:00,1.29755,1.2977,1.2975,1.2975,96800000.0
2009-03-09 19:21:00,1.2975,1.29755,1.2975,1.29755,40800000.0
2009-03-09 19:22:00,1.29765,1.29765,1.2971,1.29715,58600000.0
2009-03-09 19:23:00,1.29715,1.29715,1.29685,1.297,74000000.0
2009-03-09 19:24:00,1.297,1.29755,1.297,1.29755,67000000.0
2009-03-09 19:25:00,1.29755,1.29785,1.2972,1.2972,143400000.0
2009-03-09 19:26:00,1.2972,1.2972,1.29665,1.29685,89400000.0
2009-03-09 19:27:00,1.29685,1.297,1.29685,1.29695,84800000.0
2009-03-09 19:28:00,1.29705,1.2973,1.29695,1.29705,52200000.0
2009-03-09 19:29:00,1.29705,1.29715,1.29705,1.29705,81400000.0
2009-03-09 19:30:00,1.29705,1.29725,1.29675,1.29725,90400000.0
2009-03-09 19:31:00,1.2973,1.2973,1.2969,1.297,68000000.0
2009-03-09 19:32:00,1.297,1.29715,1.297,1.29715,16800000.0
2009-03-09 19:33:00,1.29715,1.29725,1.29695,1.2971,129000000.0
2009-03-09 19:34:00,1.29705,1.2972,1.29695,1.29715,237200000.0
2009-03-09 19:35:00,1.2972,1.2972,1.29695,1.29695,91600000.0
2009-03-09 19:36:00,1.29695,1.297,1.2965,1.29655,90400000.0
2009-03-09 19:37:00,1.2965,1.29655,1.2962,1.2962,59800000.0
2009-03-09 19:38:00,1.29655,1.29655,1.2961,1.2962,73800000.0
2009-03-09 19:39:00,1.2962,1.29635,1.29555,1.29625,185800000.0
2009-03-09 19:40:00,1.2964,1.29675,1.2963,1.2966,93200000.0
2009-03-09 19:41:00,1.29665,1.2969,1.2965,1.2965,71200000.0
2009-03-09 19:42:00,1.2966,1.2966,1.2959,1.2962,151800000.0
2009-03-09 19:43:00,1.2962,1.2962,1.29605,1.2961,66400000.0
2009-03-09 19:44:00,1.29605,1.2962,1.29605,1.2961,30000000.0
2009-03-09 19:45:00,1.29605,1.2965,1.29605,1.29645,27400000.0
2009-03-09 19:46:00,1.29645,1.2965,1.29595,1.29605,24600000.0
2009-03-09 19:47:00,1.29605,1.2961,1.296,1.296,60600000.0
2009-03-09 19:48:00,1.296,1.29635,1.29595,1.2962,42200000.0
2009-03-09 19:49:00,1.2962,1.2963,1.296,1.2963,61000000.0
2009-03-09 19:50:00,1.2963,1.2963,1.29515,1.29555,156800000.0
2009-03-09 19:51:00,1.29555,1.2956,1.29545,1.2955,109200000.0
2009-03-09 19:52:00,1.2955,1.29555,1.2954,1.29555,89200000.0
2009-03-09 19:53:00,1.29555,1.2959,1.2954,1.2955,125000000.0
2009-03-09 19:54:00,1.2955,1.29575,1.2955,1.2957,129200000.0
2009-03-09 19:55:00,1.2957,1.296,1.29565,1.2957,105800000.0
2009-03-09 19:56:00,1.2957,1.2962,1.2957,1.296,77600000.0
2009-03-09 19:57:00,1.296,1.29655,1.29595,1.2965,64000000.0
2009-03-09 19:58:00,1.2965,1.2965,1.29605,1.2964,44400000.0
2009-03-09 19:59:00,1.2964,1.29705,1.29615,1.29625,115800000.0
2009-03-09 20:00:00,1.29625,1.2969,1.296,1.29665,168200000.0
2009-03-09 20:01:00,1.2967,1.2974,1.29635,1.297,411299999.0
2009-03-09 20:02:00,1.29705,1.29755,1.297,1.29705,258200000.0
2009-03-09 20:03:00,1.29715,1.2978,1.2969,1.29705,226800000.0
2009-03-09 20:04:00,1.29705,1.29735,1.29685,1.29685,92000000.0
2009-03-09 20:05:00,1.29685,1.29695,1.29625,1.2963,161400000.0
2009-03-09 20:06:00,1.2961,1.2964,1.296,1.2964,62800000.0
2009-03-09 20:07:00,1.29645,1.2966,1.296,1.2962,82200000.0
2009-03-09 20:08:00,1.2962,1.29655,1.2962,1.29655,77200000.0
2009-03-09 20:09:00,1.29655,1.2973,1.2961,1.29705,204200000.0
2009-03-09 20:10:00,1.29705,1.2971,1.2961,1.29625,208800000.0
2009-03-09 20:11:00,1.2963,1.29655,1.2961,1.2964,167400000.0
2009-03-09 20:12:00,1.2964,1.29675,1.2964,1.2966,68800000.0
2009-03-09 20:13:00,1.2966,1.2966,1.29605,1.2963,56200000.0
2009-03-09 20:14:00,1.2964,1.29655,1.2963,1.2964,36600000.0
2009-03-09 20:15:00,1.2964,1.2964,1.2955,1.2956,128200000.0
2009-03-09 20:16:00,1.29555,1.2956,1.29495,1.29505,143400000.0
2009-03-09 20:17:00,1.2947,1.29545,1.2947,1.29545,63400000.0
2009-03-09 20:18:00,1.29545,1.2957,1.29525,1.2955,159800000.0
2009-03-09 20:19:00,1.29555,1.29635,1.29535,1.29535,156400000.0
2009-03-09 20:20:00,1.2953,1.2954,1.2948,1.29505,151800000.0
2009-03-09 20:21:00,1.29505,1.2952,1.29505,1.2951,84000000.0
2009-03-09 20:22:00,1.2951,1.29575,1.2951,1.29575,131800000.0
2009-03-09 20:23:00,1.2958,1.29585,1.29545,1.2955,86200000.0
2009-03-09 20:24:00,1.2951,1.2952,1.29455,1.2947,40000000.0
2009-03-09 20:25:00,1.2947,1.2947,1.2939,1.29395,123600000.0
2009-03-09 20:26:00,1.29395,1.2946,1.29395,1.29405,176200000.0
2009-03-09 20:27:00,1.2941,1.2946,1.29405,1.29435,87000000.0
2009-03-09 20:28:00,1.29435,1.29435,1.2941,1.29425,60000000.0
2009-03-09 20:29:00,1.2942,1.29445,1.2942,1.2944,236200000.0
2009-03-09 20:30:00,1.29435,1.2945,1.2941,1.29445,152800000.0
2009-03-09 20:31:00,1.29445,1.2952,1.29445,1.29485,184200000.0
2009-03-09 20:32:00,1.2949,1.2949,1.2947,1.2949,108400000.0
2009-03-09 20:33:00,1.29495,1.2951,1.2946,1.29495,57200000.0
2009-03-09 20:34:00,1.29495,1.295,1.2947,1.2949,49200000.0
2009-03-09 20:35:00,1.29495,1.29495,1.2946,1.29485,35200000.0
2009-03-09 20:36:00,1.29485,1.29485,1.2946,1.29465,90400000.0
2009-03-09 20:37:00,1.29465,1.29495,1.29455,1.2947,42000000.0
2009-03-09 20:38:00,1.29475,1.29525,1.29465,1.29515,137000000.0
2009-03-09 20:39:00,1.29515,1.2954,1.295,1.29525,245600000.0
2009-03-09 20:40:00,1.2952,1.29525,1.29475,1.2951,157400000.0
2009-03-09 20:41:00,1.2951,1.2951,1.29505,1.29505,13200000.0
2009-03-09 20:42:00,1.2952,1.2952,1.29515,1.29515,73200000.0
2009-03-09 20:43:00,1.2952,1.2954,1.2952,1.2954,96200000.0
2009-03-09 20:44:00,1.2954,1.2954,1.29515,1.29525,112000000.0
2009-03-09 20:45:00,1.2952,1.2956,1.29515,1.29555,171800000.0
2009-03-09 20:46:00,1.2956,1.29575,1.29515,1.2955,193400000.0
2009-03-09 20:47:00,1.2954,1.29545,1.29505,1.29505,67000000.0
2009-03-09 20:48:00,1.295,1.29515,1.2948,1.29495,86600000.0
2009-03-09 20:49:00,1.295,1.295,1.29475,1.2949,79000000.0
2009-03-09 20:50:00,1.2949,1.2949,1.29475,1.2948,46200000.0
2009-03-09 20:51:00,1.29475,1.2948,1.29395,1.29395,81200000.0
2009-03-09 20:52:00,1.29395,1.29445,1.2939,1.2944,72000000.0
2009-03-09 20:53:00,1.29435,1.29435,1.294,1.294,20000000.0
2009-03-09 20:54:00,1.29425,1.2946,1.294,1.29435,61400000.0
2009-03-09 20:55:00,1.29435,1.29435,1.29395,1.29395,98600000.0
2009-03-09 20:56:00,1.294,1.29415,1.2937,1.29415,45800000.0
2009-03-09 20:57:00,1.29415,1.29415,1.29395,1.2941,18400000.0
2009-03-09 20:58:00,1.2941,1.2951,1.2941,1.29495,105000000.0
2009-03-09 20:59:00,1.2951,1.29605,1.2948,1.29565,188200000.0
2009-03-09 21:00:00,1.2957,1.2958,1.2952,1.2955,156600000.0
2009-03-09 21:01:00,1.2955,1.29555,1.2955,1.2955,81200000.0
2009-03-09 21:02:00,1.29575,1.2961,1.29565,1.29575,54200000.0
2009-03-09 21:03:00,1.29575,1.2958,1.2957,1.29575,59000000.0
2009-03-09 21:04:00,1.29575,1.2961,1.29575,1.2961,18200000.0
2009-03-09 21:05:00,1.2961,1.2965,1.296,1.2964,46600000.0
2009-03-09 21:06:00,1.2967,1.29755,1.2966,1.29745,128200000.0
2009-03-09 21:07:00,1.29745,1.29785,1.29745,1.29785,69400000.0
2009-03-09 21:08:00,1.29785,1.298,1.29755,1.29755,73400000.0
2009-03-09 21:09:00,1.2976,1.29855,1.29755,1.2981,156200000.0
2009-03-09 21:10:00,1.2981,1.2983,1.29795,1.29805,150200000.0
2009-03-09 21:11:00,1.2981,1.29835,1.29805,1.29835,100600000.0
2009-03-09 21:12:00,1.2983,1.2984,1.29815,1.29815,64400000.0
2009-03-09 21:13:00,1.29815,1.29825,1.2981,1.29825,87200000.0
2009-03-09 21:14:00,1.2983,1.2987,1.2983,1.2983,127200000.0
2009-03-09 21:15:00,1.2983,1.2985,1.29815,1.29815,97400000.0
2009-03-09 21:16:00,1.2982,1.29835,1.29785,1.2983,138600000.0
2009-03-09 21:17:00,1.2984,1.29935,1.2984,1.29855,143000000.0
2009-03-09 21:18:00,1.29875,1.29895,1.29855,1.2988,65800000.0
2009-03-09 21:19:00,1.2988,1.29895,1.29855,1.2986,68800000.0
2009-03-09 21:20:00,1.2987,1.29895,1.29835,1.2985,66200000.0
2009-03-09 21:21:00,1.29855,1.2986,1.29845,1.29855,42800000.0
2009-03-09 21:22:00,1.29855,1.29895,1.29855,1.2987,119400000.0
2009-03-09 21:23:00,1.2988,1.2991,1.2986,1.2991,172000000.0
2009-03-09 21:24:00,1.29905,1.2992,1.29885,1.2992,40000000.0
2009-03-09 21:25:00,1.29915,1.29915,1.29885,1.299,74000000.0
2009-03-09 21:26:00,1.29905,1.2995,1.299,1.29905,118000000.0
2009-03-09 21:27:00,1.2993,1.30035,1.2989,1.29915,352200000.0
2009-03-09 21:28:00,1.29905,1.2994,1.29845,1.2988,78600000.0
2009-03-09 21:29:00,1.2988,1.29915,1.29865,1.29885,118000000.0
2009-03-09 21:30:00,1.29885,1.2995,1.29885,1.29935,81600000.0
2009-03-09 21:31:00,1.29935,1.29935,1.29925,1.2993,64000000.0
2009-03-09 21:32:00,1.29925,1.2993,1.29885,1.2989,159600000.0
2009-03-09 21:33:00,1.29895,1.2991,1.2988,1.2989,53600000.0
2009-03-09 21:34:00,1.29885,1.2992,1.2988,1.29885,44000000.0
2009-03-09 21:35:00,1.29885,1.29905,1.29865,1.29875,111000000.0
2009-03-09 21:36:00,1.29875,1.29875,1.29835,1.29865,28000000.0
2009-03-09 21:37:00,1.29865,1.29925,1.29845,1.29925,52800000.0
2009-03-09 21:38:00,1.29925,1.29975,1.2992,1.2995,79000000.0
2009-03-09 21:39:00,1.29955,1.29955,1.29925,1.29925,39600000.0
2009-03-09 21:40:00,1.2994,1.2998,1.29925,1.29955,68800000.0
2009-03-09 21:41:00,1.29955,1.2998,1.29955,1.29975,18800000.0
2009-03-09 21:42:00,1.29975,1.2998,1.2995,1.2998,98399998.0
2009-03-09 21:43:00,1.2998,1.29985,1.2992,1.2994,93800000.0
2009-03-09 21:44:00,1.29945,1.29955,1.2992,1.2993,30800000.0
2009-03-09 21:45:00,1.29925,1.29935,1.29875,1.2988,75200000.0
2009-03-09 21:46:00,1.29885,1.2992,1.29885,1.29895,74600000.0
2009-03-09 21:47:00,1.29895,1.29895,1.29845,1.29865,136600000.0
2009-03-09 21:48:00,1.2987,1.29915,1.2985,1.29915,121000000.0
2009-03-09 21:49:00,1.29915,1.2992,1.2989,1.29905,47200000.0
2009-03-09 21:50:00,1.29905,1.29925,1.29895,1.2991,25800000.0
2009-03-09 21:51:00,1.2991,1.2991,1.299,1.2991,43600000.0
2009-03-09 21:52:00,1.2991,1.2991,1.2985,1.2988,111600000.0
2009-03-09 21:53:00,1.2986,1.2986,1.2985,1.29855,98800000.0
2009-03-09 21:54:00,1.29855,1.2989,1.2983,1.2984,56600000.0
2009-03-09 21:55:00,1.2984,1.2993,1.2984,1.29905,138200000.0
2009-03-09 21:56:00,1.29915,1.29915,1.2989,1.29895,118800000.0
2009-03-09 21:57:00,1.29895,1.29895,1.2987,1.2988,85200000.0
2009-03-09 21:58:00,1.2988,1.2991,1.29855,1.29865,162600000.0
2009-03-09 21:59:00,1.2987,1.2987,1.29865,1.29865,38200000.0
2009-03-09 22:00:00,1.29865,1.29865,1.2983,1.29855,108800000.0
2009-03-09 22:01:00,1.2986,1.29915,1.2986,1.29895,64800000.0
2009-03-09 22:02:00,1.2989,1.299,1.2986,1.299,70800000.0
2009-03-09 22:03:00,1.299,1.29925,1.2988,1.29905,72800000.0
2009-03-09 22:04:00,1.299,1.29905,1.29895,1.299,20000000.0
2009-03-09 22:05:00,1.299,1.29915,1.2989,1.29915,31200000.0
2009-03-09 22:06:00,1.2992,1.2995,1.2991,1.29925,69600000.0
2009-03-09 22:07:00,1.29915,1.2998,1.29915,1.2998,37000000.0
2009-03-09 22:08:00,1.29985,1.29985,1.29935,1.2996,18000000.0
2009-03-09 22:09:00,1.2997,1.2997,1.29955,1.29955,2000000.0
2009-03-09 22:10:00,1.29975,1.30005,1.2994,1.2994,40400000.0
2009-03-09 22:11:00,1.2995,1.29965,1.2995,1.29965,7400000.0
2009-03-09 22:12:00,1.2997,1.2997,1.2995,1.2995,11400000.0
2009-03-09 22:13:00,1.29955,1.29955,1.29905,1.29905,12800000.0
2009-03-09 22:14:00,1.29915,1.29915,1.29905,1.29905,10400000.0
2009-03-09 22:15:00,1.29905,1.2992,1.29905,1.2992,9200000.0
2009-03-09 22:16:00,1.2992,1.29935,1.2992,1.29935,13100000.0
2009-03-09 22:17:00,1.2995,1.2996,1.2995,1.2996,13200000.0
2009-03-09 22:18:00,1.2996,1.2996,1.2996,1.2996,3200000.0
2009-03-09 22:19:00,1.2996,1.2998,1.29955,1.2998,16400000.0
2009-03-09 22:20:00,1.2998,1.2998,1.29955,1.29955,10000000.0
2009-03-09 22:21:00,1.29955,1.29955,1.29955,1.29955,3000000.0
2009-03-09 22:22:00,1.2995,1.2995,1.2995,1.2995,2400000.0
2009-03-09 22:23:00,1.2995,1.29965,1.2995,1.29965,21400000.0
2009-03-09 22:24:00,1.29965,1.29965,1.29965,1.29965,2000000.0
2009-03-09 22:25:00,1.29965,1.29965,1.29965,1.29965,14600000.0
2009-03-09 22:26:00,1.29965,1.29965,1.29965,1.29965,15600000.0
2009-03-09 22:27:00,1.29965,1.29965,1.29965,1.29965,2000000.0
2009-03-09 22:28:00,1.29975,1.2998,1.2996,1.2997,33600000.0
2009-03-09 22:29:00,1.2997,1.2998,1.2996,1.2997,19300000.0
2009-03-09 22:30:00,1.29965,1.2997,1.2996,1.2997,11600000.0
2009-03-09 22:31:00,1.29965,1.2997,1.2995,1.2996,20600000.0
2009-03-09 22:32:00,1.2997,1.29975,1.2996,1.2996,5000000.0
2009-03-09 22:33:00,1.2994,1.2997,1.2994,1.2996,15700000.0
2009-03-09 22:34:00,1.2996,1.2997,1.2996,1.2997,11000000.0
2009-03-09 22:35:00,1.29975,1.29975,1.2996,1.2996,4200000.0
2009-03-09 22:36:00,1.29975,1.29995,1.2996,1.2996,36600000.0
2009-03-09 22:37:00,1.2996,1.29975,1.2996,1.29975,10400000.0
2009-03-09 22:38:00,1.2998,1.3002,1.2998,1.3002,20800000.0
2009-03-09 22:39:00,1.30015,1.30165,1.30015,1.30115,157000000.0
2009-03-09 22:40:00,1.3012,1.3012,1.30055,1.3008,17000000.0
2009-03-09 22:41:00,1.3008,1.30115,1.3006,1.3007,64200000.0
2009-03-09 22:42:00,1.30075,1.30135,1.30065,1.3008,51800000.0
2009-03-09 22:43:00,1.30095,1.30125,1.3009,1.3009,68400000.0
2009-03-09 22:44:00,1.30095,1.30095,1.30035,1.30065,40800000.0
2009-03-09 22:45:00,1.30065,1.30065,1.2999,1.3002,67400000.0
2009-03-09 22:46:00,1.29995,1.30045,1.2999,1.3003,38200000.0
2009-03-09 22:47:00,1.3006,1.3006,1.3001,1.3003,38000000.0
2009-03-09 22:48:00,1.3003,1.301,1.3003,1.3007,51600000.0
2009-03-09 22:49:00,1.3007,1.3007,1.30045,1.30045,25000000.0
2009-03-09 22:50:00,1.3004,1.30055,1.30035,1.30045,36800000.0
2009-03-09 22:51:00,1.3004,1.301,1.3004,1.30045,93900000.0
2009-03-09 22:52:00,1.30045,1.30045,1.30005,1.30005,23800000.0
2009-03-09 22:53:00,1.3,1.30045,1.3,1.30045,21800000.0
2009-03-09 22:54:00,1.30045,1.3007,1.3001,1.3007,41200000.0
2009-03-09 22:55:00,1.3007,1.3009,1.3002,1.30045,17200000.0
2009-03-09 22:56:00,1.3005,1.3005,1.30015,1.3004,22000000.0
2009-03-09 22:57:00,1.3004,1.30125,1.3004,1.30125,32000000.0
2009-03-09 22:58:00,1.3007,1.30095,1.30055,1.3006,38400000.0
2009-03-09 22:59:00,1.3007,1.30105,1.30005,1.30095,77200000.0
2009-03-09 23:00:00,1.30095,1.30095,1.30095,1.30095,1600000.0
2009-03-09 23:01:00,1.30041,1.30059,1.29988,1.30016,16600000.0
2009-03-09 23:02:00,1.30046,1.30099,1.30006,1.30061,12000000.0
2009-03-09 23:03:00,1.30047,1.30077,1.30025,1.30076,16400000.0
2009-03-09 23:04:00,1.3005,1.3005,1.3005,1.3005,1000000.0
2009-03-09 23:05:00,1.3005,1.3005,1.3005,1.3005,2000000.0
2009-03-09 23:06:00,1.3004,1.3004,1.29985,1.30015,6200000.0
2009-03-09 23:07:00,1.3004,1.30065,1.3004,1.30055,9000000.0
2009-03-09 23:08:00,1.3007,1.301,1.3007,1.301,6200000.0
2009-03-09 23:09:00,1.301,1.301,1.30045,1.30045,4600000.0
2009-03-09 23:10:00,1.3009,1.301,1.3009,1.301,3600000.0
2009-03-09 23:11:00,1.30084,1.30097,1.30063,1.30097,26200000.0
2009-03-09 23:12:00,1.3009,1.3009,1.30015,1.30015,8800000.0
2009-03-09 23:13:00,1.30025,1.30025,1.30025,1.30025,1000000.0
2009-03-09 23:14:00,1.3002,1.3007,1.3001,1.3001,13200000.0
2009-03-09 23:15:00,1.30007,1.30032,1.29992,1.30007,27400000.0
2009-03-09 23:16:00,1.30057,1.30057,1.29974,1.29992,29600000.0
2009-03-09 23:17:00,1.3003,1.3005,1.3003,1.3005,15800000.0
2009-03-09 23:18:00,1.3004,1.3004,1.30015,1.30015,17800000.0
2009-03-09 23:19:00,1.30025,1.30025,1.30025,1.30025,1000000.0
2009-03-09 23:20:00,1.30015,1.30015,1.30015,1.30015,1000000.0
2009-03-09 23:21:00,1.3003,1.3006,1.3,1.3005,11200000.0
2009-03-09 23:22:00,1.30014,1.30049,1.30009,1.30009,17200000.0
2009-03-09 23:23:00,1.3004,1.3004,1.29935,1.29975,12700000.0
2009-03-09 23:24:00,1.29975,1.29975,1.2994,1.2996,5000000.0
2009-03-09 23:25:00,1.29955,1.2998,1.29905,1.29905,16600000.0
2009-03-09 23:26:00,1.2993,1.2993,1.2993,1.2993,2000000.0
2009-03-09 23:27:00,1.2993,1.2993,1.29925,1.29925,3000000.0
2009-03-09 23:28:00,1.29935,1.29935,1.29935,1.29935,1000000.0
2009-03-09 23:29:00,1.2993,1.29935,1.29925,1.29935,5000000.0
2009-03-09 23:30:00,1.2997,1.29995,1.2991,1.29985,79200000.0
2009-03-09 23:31:00,1.30015,1.30025,1.2999,1.2999,4600000.0
2009-03-09 23:32:00,1.30005,1.30005,1.30005,1.30005,2000000.0
2009-03-09 23:33:00,1.3003,1.3005,1.30025,1.30025,15400000.0
2009-03-09 23:34:00,1.3004,1.30045,1.3004,1.30045,3000000.0
2009-03-09 23:35:00,1.3006,1.3006,1.3006,1.3006,1000000.0
2009-03-09 23:36:00,1.30032,1.3006,1.30032,1.30055,50200000.0
2009-03-09 23:37:00,1.3006,1.3006,1.3004,1.30055,16000000.0
2009-03-09 23:38:00,1.30047,1.3006,1.30021,1.30044,31400000.0
2009-03-09 23:39:00,1.30041,1.30061,1.30041,1.30061,8400000.0
2009-03-09 23:40:00,1.30019,1.3006,1.30005,1.30025,16000000.0
2009-03-09 23:41:00,1.30065,1.30065,1.30065,1.30065,1000000.0
2009-03-09 23:42:00,1.3007,1.3007,1.3007,1.3007,1000000.0
2009-03-09 23:43:00,1.3007,1.3007,1.30045,1.3005,4000000.0
2009-03-09 23:44:00,1.3004,1.30045,1.3002,1.30045,21000000.0
2009-03-09 23:45:00,1.3004,1.30095,1.3004,1.3006,12800000.0
2009-03-09 23:46:00,1.30065,1.3007,1.30065,1.3007,4000000.0
2009-03-09 23:47:00,1.3006,1.3006,1.3006,1.3006,6400000.0
2009-03-09 23:48:00,1.3006,1.3007,1.3006,1.3007,4200000.0
2009-03-09 23:49:00,1.3006,1.30095,1.3005,1.3005,37600000.0
2009-03-09 23:50:00,1.3006,1.30065,1.30055,1.30065,6000000.0
2009-03-09 23:51:00,1.3006,1.30085,1.30055,1.30055,11800000.0
2009-03-09 23:52:00,1.3006,1.3006,1.3006,1.3006,1000000.0
2009-03-09 23:53:00,1.30034,1.30034,1.30017,1.30017,7000000.0
2009-03-09 23:54:00,1.3004,1.3004,1.3004,1.3004,1000000.0
2009-03-09 23:55:00,1.30045,1.30045,1.30045,1.30045,1000000.0
2009-03-09 23:56:00,1.30015,1.30015,1.30015,1.30015,1000000.0
2009-03-09 23:57:00,1.30015,1.30015,1.2996,1.2996,12800000.0
2009-03-09 23:58:00,1.2997,1.2997,1.2997,1.2997,3200000.0
2009-03-09 23:59:00,1.29974,1.29984,1.29949,1.29972,43000000.0
2009-03-10 00:00:00,1.2997,1.2997,1.29945,1.29945,38000000.0
2009-03-10 00:01:00,1.2995,1.29965,1.2994,1.29965,58440000.0
2009-03-10 00:02:00,1.29963,1.29967,1.29929,1.29954,5800000.0
2009-03-10 00:03:00,1.29943,1.29967,1.29908,1.29967,10000000.0
2009-03-10 00:04:00,1.29975,1.2998,1.29913,1.2998,7400000.0
2009-03-10 00:05:00,1.2999,1.2999,1.2996,1.2998,13400000.0
2009-03-10 00:06:00,1.29966,1.2999,1.29966,1.29984,8800000.0
2009-03-10 00:07:00,1.2998,1.2998,1.29945,1.29945,23400000.0
2009-03-10 00:08:00,1.29945,1.29945,1.29915,1.29915,18600000.0
2009-03-10 00:09:00,1.2992,1.2992,1.2992,1.2992,22400000.0
2009-03-10 00:10:00,1.2992,1.2992,1.29915,1.29915,44800000.0
2009-03-10 00:11:00,1.2992,1.30005,1.29915,1.29995,108200000.0
2009-03-10 00:12:00,1.29995,1.29995,1.29995,1.29995,67200000.0
2009-03-10 00:13:00,1.29995,1.29995,1.29985,1.29985,62000000.0
2009-03-10 00:14:00,1.29985,1.29985,1.29985,1.29985,2000000.0
2009-03-10 00:15:00,1.29949,1.2998,1.29949,1.2998,3000000.0
2009-03-10 00:16:00,1.29985,1.29985,1.2998,1.2998,10600000.0
2009-03-10 00:17:00,1.2998,1.30055,1.29975,1.30055,65800000.0
2009-03-10 00:18:00,1.30055,1.3006,1.3005,1.3005,33000000.0
2009-03-10 00:19:00,1.30075,1.3009,1.30035,1.3005,57600000.0
2009-03-10 00:20:00,1.3005,1.3005,1.29985,1.30005,47800000.0
2009-03-10 00:21:00,1.30015,1.30015,1.3001,1.3001,4000000.0
2009-03-10 00:22:00,1.30005,1.30005,1.30005,1.30005,9000000.0
2009-03-10 00:23:00,1.30005,1.30005,1.3,1.30005,11600000.0
2009-03-10 00:24:00,1.30035,1.30035,1.30035,1.30035,7000000.0
2009-03-10 00:25:00,1.30035,1.30035,1.30035,1.30035,1000000.0
2009-03-10 00:26:00,1.30008,1.30026,1.29985,1.30004,8400000.0
2009-03-10 00:27:00,1.30035,1.30035,1.3003,1.30035,12600000.0
2009-03-10 00:28:00,1.30031,1.30032,1.30015,1.30018,32600000.0
2009-03-10 00:29:00,1.3003,1.30035,1.2997,1.2998,26000000.0
2009-03-10 00:30:00,1.2999,1.2999,1.2999,1.2999,7800000.0
2009-03-10 00:31:00,1.30002,1.30002,1.29992,1.29992,3000000.0
2009-03-10 00:32:00,1.29999,1.30009,1.29996,1.29996,44200000.0
2009-03-10 00:33:00,1.29995,1.29995,1.29895,1.29975,56000000.0
2009-03-10 00:34:00,1.2999,1.2999,1.2997,1.2997,19800000.0
2009-03-10 00:35:00,1.29975,1.29975,1.29935,1.29935,9600000.0
2009-03-10 00:36:00,1.2992,1.29944,1.29919,1.29919,16176000.0
2009-03-10 00:37:00,1.2994,1.2994,1.299,1.299,28200000.0
2009-03-10 00:38:00,1.299,1.29915,1.2989,1.29905,27200000.0
2009-03-10 00:39:00,1.29905,1.29905,1.299,1.299,11800000.0
2009-03-10 00:40:00,1.29915,1.29925,1.299,1.299,14400000.0
2009-03-10 00:41:00,1.299,1.2992,1.2989,1.299,55400000.0
2009-03-10 00:42:00,1.29905,1.29905,1.299,1.299,11800000.0
2009-03-10 00:43:00,1.299,1.29905,1.299,1.29905,4600000.0
2009-03-10 00:44:00,1.299,1.2996,1.2989,1.2996,16400000.0
2009-03-10 00:45:00,1.2992,1.2996,1.2991,1.29925,54400000.0
2009-03-10 00:46:00,1.29925,1.29925,1.2992,1.29925,11800000.0
2009-03-10 00:47:00,1.29915,1.29915,1.29915,1.29915,4600000.0
2009-03-10 00:48:00,1.29925,1.2994,1.29925,1.2994,2000000.0
2009-03-10 00:49:00,1.2995,1.2995,1.2995,1.2995,2000000.0
2009-03-10 00:50:00,1.29928,1.29928,1.2992,1.2992,7000000.0
2009-03-10 00:51:00,1.2995,1.2995,1.2995,1.2995,1000000.0
2009-03-10 00:52:00,1.2995,1.2996,1.2995,1.2996,15600000.0
2009-03-10 00:53:00,1.29965,1.2999,1.29945,1.2995,79000000.0
2009-03-10 00:54:00,1.29895,1.2993,1.29895,1.299,3000000.0
2009-03-10 00:55:00,1.29905,1.2992,1.299,1.2992,5000000.0
2009-03-10 00:56:00,1.299,1.2992,1.299,1.299,3000000.0
2009-03-10 00:57:00,1.2992,1.2995,1.299,1.2995,10800000.0
2009-03-10 00:58:00,1.29965,1.29965,1.29905,1.29905,19600000.0
2009-03-10 00:59:00,1.2992,1.29945,1.29905,1.29905,4000000.0
2009-03-10 01:00:00,1.29905,1.29905,1.29905,1.29905,2000000.0
2009-03-10 01:01:00,1.29937,1.2994,1.29873,1.29913,10800000.0
2009-03-10 01:02:00,1.29891,1.29925,1.29891,1.29892,12400000.0
2009-03-10 01:03:00,1.29873,1.29914,1.29869,1.2987,8000000.0
2009-03-10 01:04:00,1.29913,1.29914,1.29889,1.29914,8850000.0
2009-03-10 01:05:00,1.29901,1.29917,1.29882,1.29909,25400000.0
2009-03-10 01:06:00,1.29874,1.29907,1.29874,1.29878,6200000.0
2009-03-10 01:07:00,1.29909,1.29915,1.29895,1.29896,19250000.0
2009-03-10 01:08:00,1.29905,1.29905,1.29905,1.29905,1000000.0
2009-03-10 01:09:00,1.2991,1.2991,1.29865,1.29865,13000000.0
2009-03-10 01:10:00,1.29899,1.29903,1.29869,1.29903,9400000.0
2009-03-10 01:11:00,1.29885,1.29902,1.29872,1.29872,6200000.0
2009-03-10 01:12:00,1.29899,1.29899,1.29861,1.29861,7200000.0
2009-03-10 01:13:00,1.29905,1.29905,1.29905,1.29905,1000000.0
2009-03-10 01:14:00,1.29861,1.29884,1.29861,1.29884,5200000.0
2009-03-10 01:15:00,1.29912,1.29925,1.29907,1.29925,14600000.0
2009-03-10 01:16:00,1.29894,1.29906,1.29872,1.29877,5000000.0
2009-03-10 01:17:00,1.29905,1.29905,1.29889,1.299,14400000.0
2009-03-10 01:18:00,1.2986,1.29862,1.29853,1.29862,21000000.0
2009-03-10 01:19:00,1.2985,1.2986,1.2985,1.29857,15600000.0
2009-03-10 01:20:00,1.29905,1.2995,1.299,1.29905,65800000.0
2009-03-10 01:21:00,1.299,1.299,1.29895,1.29895,11600000.0
2009-03-10 01:22:00,1.29905,1.29905,1.299,1.299,4800000.0
2009-03-10 01:23:00,1.29884,1.29912,1.29867,1.29908,37600000.0
2009-03-10 01:24:00,1.299,1.299,1.299,1.299,1000000.0
2009-03-10 01:25:00,1.29907,1.29913,1.29885,1.29905,29800000.0
2009-03-10 01:26:00,1.29905,1.29905,1.299,1.29905,6400000.0
2009-03-10 01:27:00,1.299,1.2992,1.2989,1.299,11600000.0
2009-03-10 01:28:00,1.29915,1.29915,1.2989,1.29905,6400000.0
2009-03-10 01:29:00,1.29905,1.29945,1.2986,1.29875,48000000.0
2009-03-10 01:30:00,1.2984,1.29875,1.2984,1.29875,18200000.0
2009-03-10 01:31:00,1.29855,1.2987,1.29855,1.2987,4000000.0
2009-03-10 01:32:00,1.29865,1.29865,1.29835,1.2986,75000000.0
2009-03-10 01:33:00,1.29875,1.29895,1.2985,1.29895,103400000.0
2009-03-10 01:34:00,1.29895,1.29945,1.29855,1.2986,180400000.0
2009-03-10 01:35:00,1.29885,1.29925,1.29885,1.29925,15600000.0
2009-03-10 01:36:00,1.2998,1.29995,1.29925,1.29925,36000000.0
2009-03-10 01:37:00,1.29925,1.29935,1.2984,1.299,126600000.0
2009-03-10 01:38:00,1.2992,1.2996,1.29875,1.29875,214000000.0
2009-03-10 01:39:00,1.2985,1.299,1.2985,1.299,21200000.0
2009-03-10 01:40:00,1.29915,1.29915,1.29915,1.29915,2000000.0
2009-03-10 01:41:00,1.2992,1.2992,1.2992,1.2992,2000000.0
2009-03-10 01:42:00,1.2987,1.29898,1.2987,1.29898,17800000.0
2009-03-10 01:43:00,1.2993,1.2993,1.2993,1.2993,4000000.0
2009-03-10 01:44:00,1.2993,1.2993,1.2992,1.2993,6000000.0
2009-03-10 01:45:00,1.2991,1.29925,1.299,1.29925,7000000.0
2009-03-10 01:46:00,1.29898,1.29916,1.29881,1.29896,46400000.0
2009-03-10 01:47:00,1.29925,1.29925,1.29895,1.29915,14200000.0
2009-03-10 01:48:00,1.29887,1.29904,1.29869,1.29892,45800000.0
2009-03-10 01:49:00,1.29915,1.29915,1.2986,1.2986,18400000.0
2009-03-10 01:50:00,1.29888,1.29894,1.29847,1.29847,42400000.0
2009-03-10 01:51:00,1.29865,1.29865,1.29865,1.29865,3200000.0
2009-03-10 01:52:00,1.2988,1.299,1.29855,1.29865,65400000.0
2009-03-10 01:53:00,1.29865,1.29865,1.29845,1.2985,96400000.0
2009-03-10 01:54:00,1.29844,1.29844,1.2982,1.2982,8600000.0
2009-03-10 01:55:00,1.29853,1.29853,1.29842,1.29845,9800000.0
2009-03-10 01:56:00,1.29865,1.29865,1.29765,1.2979,93800000.0
2009-03-10 01:57:00,1.29765,1.2986,1.2974,1.29745,57200000.0
2009-03-10 01:58:00,1.29765,1.29845,1.29765,1.2982,60799998.0
2009-03-10 01:59:00,1.29825,1.29855,1.29825,1.2983,81400000.0
2009-03-10 02:00:00,1.2983,1.29845,1.29825,1.29835,46000000.0
2009-03-10 02:01:00,1.2984,1.2988,1.29835,1.29835,9000000.0
2009-03-10 02:02:00,1.29845,1.2985,1.29845,1.2985,14800000.0
2009-03-10 02:03:00,1.2985,1.2985,1.2984,1.2984,21000000.0
2009-03-10 02:04:00,1.2984,1.2984,1.2984,1.2984,5000000.0
2009-03-10 02:05:00,1.29812,1.29823,1.29777,1.29823,62200000.0
2009-03-10 02:06:00,1.29845,1.29845,1.29845,1.29845,2000000.0
2009-03-10 02:07:00,1.2984,1.2984,1.2984,1.2984,6000000.0
2009-03-10 02:08:00,1.29802,1.29802,1.29802,1.29802,3600000.0
2009-03-10 02:09:00,1.29814,1.29814,1.29802,1.29802,16600000.0
2009-03-10 02:10:00,1.2981,1.2981,1.2981,1.2981,3600000.0
2009-03-10 02:11:00,1.2981,1.2981,1.2981,1.2981,1000000.0
2009-03-10 02:12:00,1.29818,1.29818,1.29818,1.29818,1000000.0
2009-03-10 02:13:00,1.29802,1.29822,1.29802,1.29822,10800000.0
2009-03-10 02:14:00,1.29818,1.29825,1.29805,1.29805,24400000.0
2009-03-10 02:15:00,1.2984,1.2984,1.2983,1.2983,6000000.0
2009-03-10 02:16:00,1.2983,1.2983,1.298,1.298,33399999.0
2009-03-10 02:17:00,1.2981,1.2983,1.2981,1.2981,17800000.0
2009-03-10 02:18:00,1.2982,1.2982,1.298,1.298,10200000.0
2009-03-10 02:19:00,1.298,1.29815,1.29795,1.298,11600000.0
2009-03-10 02:20:00,1.298,1.298,1.298,1.298,1000000.0
2009-03-10 02:21:00,1.2981,1.2981,1.29795,1.29795,9200000.0
2009-03-10 02:22:00,1.2981,1.2981,1.2981,1.2981,9200000.0
2009-03-10 02:23:00,1.29815,1.29815,1.29815,1.29815,2000000.0
2009-03-10 02:24:00,1.29805,1.2981,1.298,1.2981,4600000.0
2009-03-10 02:25:00,1.2981,1.2981,1.2979,1.29795,64799999.0
2009-03-10 02:26:00,1.29795,1.298,1.297,1.297,247599996.0
2009-03-10 02:27:00,1.297,1.297,1.297,1.297,2000000.0
2009-03-10 02:28:00,1.29695,1.2973,1.2968,1.297,68600000.0
2009-03-10 02:29:00,1.2969,1.2969,1.29665,1.29665,3000000.0
2009-03-10 02:30:00,1.29675,1.29705,1.2964,1.2965,7000000.0
2009-03-10 02:31:00,1.2969,1.2971,1.29645,1.2969,18000000.0
2009-03-10 02:32:00,1.29705,1.2977,1.29705,1.29715,76600000.0
2009-03-10 02:33:00,1.2977,1.29815,1.29725,1.29815,70400000.0
2009-03-10 02:34:00,1.29785,1.29795,1.29725,1.2978,27000000.0
2009-03-10 02:35:00,1.29735,1.29795,1.29715,1.2977,25600000.0
2009-03-10 02:36:00,1.29785,1.29795,1.29715,1.29725,32600000.0
2009-03-10 02:37:00,1.29755,1.29775,1.29715,1.29775,30000000.0
2009-03-10 02:38:00,1.29775,1.29775,1.2976,1.2977,4000000.0
2009-03-10 02:39:00,1.2975,1.2977,1.2975,1.2977,2000000.0
2009-03-10 02:40:00,1.29775,1.29775,1.2977,1.29775,36000000.0
2009-03-10 02:41:00,1.2977,1.2977,1.2975,1.29765,17800000.0
2009-03-10 02:42:00,1.2977,1.29775,1.2975,1.2976,15600000.0
2009-03-10 02:43:00,1.29728,1.29752,1.29728,1.29739,8400000.0
2009-03-10 02:44:00,1.2976,1.29765,1.29755,1.29765,7000000.0
2009-03-10 02:45:00,1.29755,1.29755,1.2975,1.2975,3000000.0
2009-03-10 02:46:00,1.2975,1.2975,1.2975,1.2975,1000000.0
2009-03-10 02:47:00,1.2975,1.2975,1.2975,1.2975,2000000.0
2009-03-10 02:48:00,1.29717,1.29747,1.29703,1.29723,47400000.0
2009-03-10 02:49:00,1.29723,1.29734,1.29684,1.29729,62200000.0
2009-03-10 02:50:00,1.2975,1.2975,1.2975,1.2975,6000000.0
2009-03-10 02:51:00,1.2975,1.2975,1.2975,1.2975,1000000.0
2009-03-10 02:52:00,1.2976,1.2976,1.2976,1.2976,3000000.0
2009-03-10 02:53:00,1.2976,1.29764,1.29737,1.29737,25000000.0
2009-03-10 02:54:00,1.2976,1.2976,1.2975,1.2975,5000000.0
2009-03-10 02:55:00,1.29747,1.29769,1.29746,1.2975,38600000.0
2009-03-10 02:56:00,1.2975,1.2975,1.2975,1.2975,6000000.0
2009-03-10 02:57:00,1.2975,1.2978,1.2975,1.2975,6250000.0
2009-03-10 02:58:00,1.2975,1.29795,1.29735,1.2975,7250000.0
2009-03-10 02:59:00,1.29734,1.29772,1.29734,1.29737,8400000.0
2009-03-10 03:00:00,1.29745,1.29758,1.29728,1.29739,9800000.0
2009-03-10 03:01:00,1.2975,1.2975,1.29695,1.29705,26300000.0
2009-03-10 03:02:00,1.297,1.29705,1.297,1.29705,4000000.0
2009-03-10 03:03:00,1.29705,1.2974,1.29685,1.29685,3000000.0
2009-03-10 03:04:00,1.29705,1.29705,1.29635,1.2965,13000000.0
2009-03-10 03:05:00,1.29632,1.29638,1.29632,1.29638,2000000.0
2009-03-10 03:06:00,1.29645,1.29645,1.2951,1.2953,16400000.0
2009-03-10 03:07:00,1.29535,1.2957,1.29485,1.29515,25000000.0
2009-03-10 03:08:00,1.29515,1.2957,1.29505,1.29555,198600000.0
2009-03-10 03:09:00,1.29555,1.29555,1.29555,1.29555,7000000.0
2009-03-10 03:10:00,1.2954,1.2955,1.29515,1.2955,13900000.0
2009-03-10 03:11:00,1.2955,1.2955,1.2955,1.2955,300000.0
2009-03-10 03:12:00,1.2955,1.2955,1.2955,1.2955,1000000.0
2009-03-10 03:13:00,1.2955,1.29555,1.2955,1.29555,1400000.0
2009-03-10 03:14:00,1.2955,1.2955,1.2955,1.2955,624000.0
2009-03-10 03:15:00,1.29525,1.29538,1.29503,1.29523,32200000.0
2009-03-10 03:16:00,1.2956,1.2957,1.2955,1.2955,26720000.0
2009-03-10 03:17:00,1.29525,1.29547,1.29525,1.29527,11400000.0
2009-03-10 03:18:00,1.2955,1.2955,1.2955,1.2955,1170000.0
2009-03-10 03:19:00,1.2955,1.2956,1.2955,1.2956,2440000.0
2009-03-10 03:20:00,1.29565,1.29565,1.2956,1.29565,37599998.0
2009-03-10 03:21:00,1.2956,1.29565,1.2955,1.29565,22507999.0
2009-03-10 03:22:00,1.29555,1.29555,1.2955,1.2955,7728000.0
2009-03-10 03:23:00,1.2955,1.2955,1.2955,1.2955,2082000.0
2009-03-10 03:24:00,1.2955,1.2956,1.2955,1.2956,52749997.0
2009-03-10 03:25:00,1.2956,1.2956,1.2956,1.2956,16799999.0
2009-03-10 03:26:00,1.2956,1.2957,1.2956,1.2957,157199998.0
2009-03-10 03:27:00,1.2957,1.2957,1.29565,1.2957,52800000.0
2009-03-10 03:28:00,1.29565,1.29565,1.29565,1.29565,3000000.0
2009-03-10 03:29:00,1.2957,1.2957,1.2957,1.2957,19600000.0
2009-03-10 03:30:00,1.2957,1.2959,1.29525,1.29525,17000000.0
2009-03-10 03:31:00,1.29545,1.2955,1.2954,1.2954,32600000.0
2009-03-10 03:32:00,1.2954,1.2954,1.295,1.2952,19600000.0
2009-03-10 03:33:00,1.2951,1.2951,1.2951,1.2951,3000000.0
2009-03-10 03:34:00,1.29525,1.2955,1.29505,1.29505,24800000.0
2009-03-10 03:35:00,1.29515,1.29515,1.2951,1.2951,4400000.0
2009-03-10 03:36:00,1.29515,1.29515,1.29515,1.29515,1000000.0
2009-03-10 03:37:00,1.2951,1.2951,1.2951,1.2951,3400000.0
2009-03-10 03:38:00,1.29501,1.29535,1.29495,1.29527,34000000.0
2009-03-10 03:39:00,1.29515,1.29515,1.2951,1.29515,5400000.0
2009-03-10 03:40:00,1.2951,1.29515,1.2951,1.2951,12200000.0
2009-03-10 03:41:00,1.29515,1.29515,1.2951,1.2951,4400000.0
2009-03-10 03:42:00,1.2951,1.2955,1.2951,1.2955,13000000.0
2009-03-10 03:43:00,1.29565,1.2958,1.29565,1.2958,4000000.0
2009-03-10 03:44:00,1.2958,1.2958,1.2958,1.2958,3000000.0
2009-03-10 03:45:00,1.29533,1.29558,1.29521,1.29558,19600000.0
2009-03-10 03:46:00,1.2958,1.2958,1.2958,1.2958,14400000.0
2009-03-10 03:47:00,1.2958,1.2958,1.295,1.29535,29400000.0
2009-03-10 03:48:00,1.29545,1.29545,1.29545,1.29545,2000000.0
2009-03-10 03:49:00,1.29507,1.29531,1.29491,1.29497,44600000.0
2009-03-10 03:50:00,1.29545,1.29545,1.29545,1.29545,1000000.0
2009-03-10 03:51:00,1.29545,1.29545,1.29545,1.29545,1000000.0
2009-03-10 03:52:00,1.29545,1.29545,1.29545,1.29545,1000000.0
2009-03-10 03:53:00,1.29478,1.29515,1.29478,1.29488,12200000.0
2009-03-10 03:54:00,1.2952,1.29535,1.295,1.295,5000000.0
2009-03-10 03:55:00,1.29515,1.29515,1.29515,1.29515,1000000.0
2009-03-10 03:56:00,1.29493,1.29511,1.29493,1.295,9400000.0
2009-03-10 03:57:00,1.29497,1.29515,1.29497,1.29505,12000000.0
2009-03-10 03:58:00,1.29504,1.29527,1.29504,1.29511,48400000.0
2009-03-10 03:59:00,1.29473,1.29505,1.2946,1.29505,47400000.0
2009-03-10 04:00:00,1.295,1.29505,1.295,1.29505,4000000.0
2009-03-10 04:01:00,1.29492,1.29492,1.2949,1.2949,3400000.0
2009-03-10 04:02:00,1.29502,1.29512,1.29488,1.29488,10200000.0
2009-03-10 04:03:00,1.29505,1.2951,1.2947,1.2947,10200000.0
2009-03-10 04:04:00,1.29482,1.29513,1.29472,1.29492,30000000.0
2009-03-10 04:05:00,1.29516,1.29516,1.29507,1.29507,9200000.0
2009-03-10 04:06:00,1.2952,1.2952,1.2951,1.2951,7000000.0
2009-03-10 04:07:00,1.2951,1.2951,1.2951,1.2951,16000000.0
2009-03-10 04:08:00,1.2951,1.2951,1.2951,1.2951,5000000.0
2009-03-10 04:09:00,1.29477,1.29508,1.29461,1.29482,43400000.0
2009-03-10 04:10:00,1.29484,1.29496,1.29459,1.29489,79600000.0
2009-03-10 04:11:00,1.2951,1.2953,1.2948,1.2951,121799998.0
2009-03-10 04:12:00,1.2951,1.29515,1.2949,1.29505,23200000.0
2009-03-10 04:13:00,1.2951,1.2953,1.2951,1.2951,20200000.0
2009-03-10 04:14:00,1.2951,1.2951,1.295,1.295,22400000.0
2009-03-10 04:15:00,1.295,1.2951,1.295,1.2951,22000000.0
2009-03-10 04:16:00,1.2951,1.2951,1.2951,1.2951,14000000.0
2009-03-10 04:17:00,1.2951,1.29525,1.2951,1.29515,9000000.0
2009-03-10 04:18:00,1.29515,1.29515,1.2951,1.2951,9000000.0
2009-03-10 04:19:00,1.2951,1.2951,1.2951,1.2951,2000000.0
2009-03-10 04:20:00,1.29488,1.29506,1.29479,1.29499,11200000.0
2009-03-10 04:21:00,1.29486,1.29494,1.29466,1.29482,10800000.0
2009-03-10 04:22:00,1.2951,1.29565,1.295,1.29565,46000000.0
2009-03-10 04:23:00,1.2956,1.2959,1.2951,1.2953,51000000.0
2009-03-10 04:24:00,1.29505,1.2951,1.29505,1.2951,6800000.0
2009-03-10 04:25:00,1.2951,1.2951,1.2951,1.2951,6400000.0
2009-03-10 04:26:00,1.2951,1.29525,1.2951,1.29515,36400000.0
2009-03-10 04:27:00,1.2952,1.2952,1.29515,1.29515,60200000.0
2009-03-10 04:28:00,1.29515,1.29515,1.2951,1.2951,29200000.0
2009-03-10 04:29:00,1.2951,1.2952,1.2951,1.2951,13200000.0
2009-03-10 04:30:00,1.2951,1.2951,1.2951,1.2951,1000000.0
2009-03-10 04:31:00,1.2951,1.2951,1.2951,1.2951,2000000.0
2009-03-10 04:32:00,1.2951,1.2951,1.2951,1.2951,3000000.0
2009-03-10 04:33:00,1.2951,1.29565,1.295,1.29505,34600000.0
2009-03-10 04:34:00,1.29505,1.2951,1.29505,1.2951,8000000.0
2009-03-10 04:35:00,1.2951,1.2951,1.2951,1.2951,2000000.0
2009-03-10 04:36:00,1.2951,1.2951,1.295,1.295,8400000.0
2009-03-10 04:37:00,1.295,1.2951,1.29495,1.29505,21600000.0
2009-03-10 04:38:00,1.295,1.29505,1.29495,1.29505,9400000.0
2009-03-10 04:39:00,1.2951,1.29515,1.2951,1.2951,6000000.0
2009-03-10 04:40:00,1.2951,1.29525,1.29505,1.29505,4000000.0
2009-03-10 04:41:00,1.2951,1.29525,1.2951,1.29525,9400000.0
2009-03-10 04:42:00,1.29525,1.2954,1.29525,1.29525,19200000.0
2009-03-10 04:43:00,1.29515,1.2955,1.29515,1.2955,43400000.0
2009-03-10 04:44:00,1.29565,1.29575,1.2956,1.2957,12200000.0
2009-03-10 04:45:00,1.2958,1.2958,1.2958,1.2958,1000000.0
2009-03-10 04:46:00,1.2958,1.29585,1.29565,1.29565,24000000.0
2009-03-10 04:47:00,1.2959,1.296,1.29565,1.296,17400000.0
2009-03-10 04:48:00,1.296,1.2961,1.29595,1.296,26200000.0
2009-03-10 04:49:00,1.296,1.296,1.296,1.296,12000000.0
2009-03-10 04:50:00,1.296,1.29615,1.296,1.29615,7200000.0
2009-03-10 04:51:00,1.2964,1.29655,1.29615,1.2962,29400000.0
2009-03-10 04:52:00,1.2962,1.2964,1.29615,1.2964,22200000.0
2009-03-10 04:53:00,1.2964,1.2964,1.2964,1.2964,2000000.0
2009-03-10 04:54:00,1.2964,1.2965,1.2963,1.2964,20600000.0
2009-03-10 04:55:00,1.2964,1.2966,1.29585,1.296,62800000.0
2009-03-10 04:56:00,1.296,1.296,1.2955,1.29555,11000000.0
2009-03-10 04:57:00,1.29535,1.2954,1.29535,1.2954,2000000.0
2009-03-10 04:58:00,1.29515,1.29565,1.29515,1.29515,9200000.0
2009-03-10 04:59:00,1.2953,1.29535,1.295,1.2951,7000000.0
2009-03-10 05:00:00,1.2951,1.2954,1.295,1.2954,66200000.0
2009-03-10 05:01:00,1.2954,1.2954,1.295,1.2951,20400000.0
2009-03-10 05:02:00,1.295,1.2951,1.2948,1.2948,19200000.0
2009-03-10 05:03:00,1.2947,1.2948,1.29425,1.29435,28420000.0
2009-03-10 05:04:00,1.2939,1.2942,1.29375,1.29385,16400000.0
2009-03-10 05:05:00,1.2938,1.294,1.2938,1.294,5000000.0
2009-03-10 05:06:00,1.294,1.294,1.294,1.294,1000000.0
2009-03-10 05:07:00,1.2941,1.2945,1.29385,1.29385,35000000.0
2009-03-10 05:08:00,1.294,1.294,1.294,1.294,6000000.0
2009-03-10 05:09:00,1.294,1.294,1.29395,1.29395,7000000.0
2009-03-10 05:10:00,1.29395,1.29395,1.29285,1.29285,25600000.0
2009-03-10 05:11:00,1.2929,1.293,1.29265,1.29265,216599999.0
2009-03-10 05:12:00,1.2926,1.2926,1.2921,1.2921,101090798.0
2009-03-10 05:13:00,1.2921,1.29215,1.2921,1.29215,17808700.0
2009-03-10 05:14:00,1.29215,1.2925,1.29215,1.29245,32000000.0
2009-03-10 05:15:00,1.2924,1.29245,1.2921,1.2921,19654000.0
2009-03-10 05:16:00,1.2921,1.2922,1.2921,1.2922,6140000.0
2009-03-10 05:17:00,1.2922,1.2922,1.2921,1.2921,20269300.0
2009-03-10 05:18:00,1.2921,1.29265,1.2921,1.2926,44298200.0
2009-03-10 05:19:00,1.29325,1.29325,1.2927,1.2927,50800000.0
2009-03-10 05:20:00,1.29275,1.29325,1.29265,1.2931,61400000.0
2009-03-10 05:21:00,1.2931,1.2934,1.2928,1.2934,246000003.0
2009-03-10 05:22:00,1.2934,1.2943,1.2934,1.2936,72800001.0
2009-03-10 05:23:00,1.29355,1.294,1.2934,1.294,121600000.0
2009-03-10 05:24:00,1.2941,1.2941,1.294,1.2941,34600000.0
2009-03-10 05:25:00,1.2942,1.2946,1.2941,1.2946,145200000.0
2009-03-10 05:26:00,1.29455,1.29455,1.29395,1.2942,32000000.0
2009-03-10 05:27:00,1.29425,1.2946,1.29415,1.2946,25600000.0
2009-03-10 05:28:00,1.2943,1.2943,1.2931,1.2932,78640000.0
2009-03-10 05:29:00,1.2933,1.29345,1.29215,1.2923,33000000.0
2009-03-10 05:30:00,1.29225,1.2923,1.29225,1.2923,2200000.0
2009-03-10 05:31:00,1.2922,1.2922,1.2922,1.2922,1000000.0
2009-03-10 05:32:00,1.2922,1.2926,1.2921,1.2924,37800000.0
2009-03-10 05:33:00,1.29245,1.29265,1.29235,1.29265,12000000.0
2009-03-10 05:34:00,1.2927,1.2927,1.29245,1.2925,7000000.0
2009-03-10 05:35:00,1.29224,1.29243,1.29202,1.29217,22200000.0
2009-03-10 05:36:00,1.2925,1.2925,1.2923,1.29245,6200000.0
2009-03-10 05:37:00,1.29215,1.29285,1.29215,1.29275,49200000.0
2009-03-10 05:38:00,1.2928,1.29295,1.2924,1.2925,20200000.0
2009-03-10 05:39:00,1.2926,1.2926,1.29225,1.29225,4000000.0
2009-03-10 05:40:00,1.2927,1.293,1.2921,1.293,21000000.0
2009-03-10 05:41:00,1.29295,1.29295,1.2924,1.2927,37000000.0
2009-03-10 05:42:00,1.2929,1.2934,1.29285,1.29285,6000000.0
2009-03-10 05:43:00,1.293,1.293,1.2923,1.2928,18800000.0
2009-03-10 05:44:00,1.29239,1.29263,1.2921,1.2921,24400000.0
2009-03-10 05:45:00,1.29235,1.2925,1.2923,1.2924,16000000.0
2009-03-10 05:46:00,1.2925,1.2928,1.2923,1.2923,7200000.0
2009-03-10 05:47:00,1.29235,1.29235,1.29235,1.29235,3200000.0
2009-03-10 05:48:00,1.2924,1.29245,1.29235,1.2924,15400000.0
2009-03-10 05:49:00,1.29255,1.2926,1.29255,1.2926,20200000.0
2009-03-10 05:50:00,1.2926,1.29265,1.2921,1.2922,43638200.0
2009-03-10 05:51:00,1.2922,1.2922,1.2922,1.2922,3000000.0
2009-03-10 05:52:00,1.2922,1.2922,1.2922,1.2922,2000000.0
2009-03-10 05:53:00,1.2922,1.29255,1.2922,1.29255,21000000.0
2009-03-10 05:54:00,1.29235,1.29235,1.2923,1.2923,3200000.0
2009-03-10 05:55:00,1.2925,1.29255,1.29225,1.2923,8200000.0
2009-03-10 05:56:00,1.29212,1.2926,1.29211,1.2926,19600000.0
2009-03-10 05:57:00,1.2923,1.29245,1.2923,1.29245,8000000.0
2009-03-10 05:58:00,1.29245,1.29255,1.29225,1.29255,4000000.0
2009-03-10 05:59:00,1.29265,1.29265,1.2923,1.29255,18000000.0
2009-03-10 06:00:00,1.2923,1.2923,1.2923,1.2923,2400000.0
2009-03-10 06:01:00,1.2923,1.2923,1.2923,1.2923,6000000.0
2009-03-10 06:02:00,1.29218,1.29237,1.29206,1.29213,31000000.0
2009-03-10 06:03:00,1.2924,1.2926,1.29235,1.2924,33400000.0
2009-03-10 06:04:00,1.2924,1.2926,1.2923,1.2923,14000000.0
2009-03-10 06:05:00,1.2924,1.29275,1.2923,1.2926,40600000.0
2009-03-10 06:06:00,1.29275,1.29305,1.29255,1.293,28200000.0
2009-03-10 06:07:00,1.29325,1.2934,1.29265,1.29285,15000000.0
2009-03-10 06:08:00,1.2928,1.29295,1.29265,1.2929,24000000.0
2009-03-10 06:09:00,1.29265,1.29305,1.29255,1.2926,19600000.0
2009-03-10 06:10:00,1.2926,1.2926,1.2926,1.2926,2000000.0
2009-03-10 06:11:00,1.2926,1.2926,1.2926,1.2926,3000000.0
2009-03-10 06:12:00,1.2926,1.2929,1.29255,1.2926,9000000.0
2009-03-10 06:13:00,1.2926,1.2926,1.2926,1.2926,2000000.0
2009-03-10 06:14:00,1.29234,1.29254,1.29234,1.29253,41600000.0
2009-03-10 06:15:00,1.2926,1.2926,1.2926,1.2926,2000000.0
2009-03-10 06:16:00,1.2926,1.2926,1.2926,1.2926,2000000.0
2009-03-10 06:17:00,1.2926,1.293,1.2926,1.29295,38800000.0
2009-03-10 06:18:00,1.29295,1.2934,1.29295,1.2934,49800000.0
2009-03-10 06:19:00,1.2934,1.2934,1.29335,1.2934,16800000.0
2009-03-10 06:20:00,1.29335,1.2934,1.2933,1.2934,12400000.0
2009-03-10 06:21:00,1.29299,1.29323,1.29292,1.29292,90800000.0
2009-03-10 06:22:00,1.2934,1.2934,1.2934,1.2934,1000000.0
2009-03-10 06:23:00,1.2934,1.29345,1.2934,1.2934,10000000.0
2009-03-10 06:24:00,1.2934,1.2934,1.2934,1.2934,3000000.0
2009-03-10 06:25:00,1.29305,1.29317,1.29278,1.29302,8000000.0
2009-03-10 06:26:00,1.29345,1.29365,1.29345,1.29365,9600000.0
2009-03-10 06:27:00,1.2936,1.2936,1.2936,1.2936,3400000.0
2009-03-10 06:28:00,1.29333,1.29343,1.29295,1.29333,60000000.0
2009-03-10 06:29:00,1.29323,1.29356,1.29313,1.29339,80600000.0
2009-03-10 06:30:00,1.29303,1.29326,1.29302,1.29319,109800000.0
2009-03-10 06:31:00,1.29365,1.29365,1.2936,1.2936,18600000.0
2009-03-10 06:32:00,1.29329,1.2936,1.29321,1.29326,63400000.0
2009-03-10 06:33:00,1.29351,1.29354,1.29322,1.29353,42200000.0
2009-03-10 06:34:00,1.29375,1.29385,1.2936,1.2938,81400000.0
2009-03-10 06:35:00,1.2933,1.2935,1.29325,1.2934,17200000.0
2009-03-10 06:36:00,1.2934,1.2934,1.2934,1.2934,2000000.0
2009-03-10 06:37:00,1.2934,1.2934,1.29335,1.29335,3000000.0
2009-03-10 06:38:00,1.29335,1.29375,1.2933,1.2933,6000000.0
2009-03-10 06:39:00,1.2933,1.29335,1.2933,1.29335,10000000.0
2009-03-10 06:40:00,1.29317,1.29337,1.29302,1.29302,100400000.0
2009-03-10 06:41:00,1.29335,1.29335,1.29335,1.29335,6000000.0
2009-03-10 06:42:00,1.29335,1.29345,1.29335,1.29345,17200000.0
2009-03-10 06:43:00,1.29345,1.2935,1.2934,1.2935,12800000.0
2009-03-10 06:44:00,1.2934,1.2935,1.2934,1.2935,4400000.0
2009-03-10 06:45:00,1.2935,1.2935,1.2935,1.2935,5000000.0
2009-03-10 06:46:00,1.2935,1.2935,1.2935,1.2935,7000000.0
2009-03-10 06:47:00,1.29345,1.29345,1.2928,1.29305,64200000.0
2009-03-10 06:48:00,1.2931,1.2939,1.29295,1.293,60800000.0
2009-03-10 06:49:00,1.2934,1.29375,1.2931,1.2933,69000000.0
2009-03-10 06:50:00,1.29345,1.29355,1.29345,1.2935,8800000.0
2009-03-10 06:51:00,1.2935,1.2938,1.29345,1.29345,9800000.0
2009-03-10 06:52:00,1.29355,1.29355,1.29355,1.29355,3000000.0
2009-03-10 06:53:00,1.29332,1.29353,1.29322,1.29327,85600000.0
2009-03-10 06:54:00,1.29343,1.29354,1.29323,1.29337,182600001.0
2009-03-10 06:55:00,1.29343,1.29343,1.2932,1.29337,76600000.0
2009-03-10 06:56:00,1.29326,1.29352,1.29323,1.29336,109400001.0
2009-03-10 06:57:00,1.29355,1.29375,1.2935,1.29365,71400000.0
2009-03-10 06:58:00,1.2936,1.2936,1.2936,1.2936,13200000.0
2009-03-10 06:59:00,1.2936,1.29365,1.2929,1.29305,57600000.0
2009-03-10 07:00:00,1.293,1.293,1.29295,1.29295,17200000.0
2009-03-10 07:01:00,1.2929,1.29305,1.2929,1.29305,23000000.0
2009-03-10 07:02:00,1.293,1.2931,1.293,1.2931,9000000.0
2009-03-10 07:03:00,1.29305,1.2931,1.29305,1.2931,5400000.0
2009-03-10 07:04:00,1.2931,1.2931,1.293,1.2931,36800000.0
2009-03-10 07:05:00,1.2932,1.2932,1.29305,1.2931,14400000.0
2009-03-10 07:06:00,1.29305,1.29305,1.29305,1.29305,1000000.0
2009-03-10 07:07:00,1.29305,1.2931,1.293,1.293,19800000.0
2009-03-10 07:08:00,1.29305,1.29365,1.293,1.29345,79200000.0
2009-03-10 07:09:00,1.29345,1.2935,1.29345,1.2935,3000000.0
2009-03-10 07:10:00,1.2935,1.29375,1.2935,1.29375,28800000.0
2009-03-10 07:11:00,1.29375,1.29375,1.29345,1.29365,45000000.0
2009-03-10 07:12:00,1.2937,1.2937,1.2936,1.2936,6000000.0
2009-03-10 07:13:00,1.2937,1.2937,1.2936,1.2936,19800000.0
2009-03-10 07:14:00,1.29333,1.2936,1.29332,1.29347,127400000.0
2009-03-10 07:15:00,1.29359,1.29367,1.29346,1.29351,23200000.0
2009-03-10 07:16:00,1.2937,1.2937,1.2937,1.2937,4000000.0
2009-03-10 07:17:00,1.29375,1.29375,1.29375,1.29375,1000000.0
2009-03-10 07:18:00,1.29347,1.29365,1.29345,1.29355,107400000.0
2009-03-10 07:19:00,1.29339,1.29356,1.29337,1.29343,88000000.0
2009-03-10 07:20:00,1.29375,1.29375,1.29375,1.29375,2000000.0
2009-03-10 07:21:00,1.29375,1.29375,1.29375,1.29375,10000000.0
2009-03-10 07:22:00,1.29375,1.29375,1.29375,1.29375,2000000.0
2009-03-10 07:23:00,1.29375,1.29375,1.2932,1.2932,13200000.0
2009-03-10 07:24:00,1.2933,1.2933,1.2932,1.2932,4200000.0
2009-03-10 07:25:00,1.2932,1.2933,1.2932,1.2933,4400000.0
2009-03-10 07:26:00,1.2933,1.2933,1.2933,1.2933,7000000.0
2009-03-10 07:27:00,1.2933,1.2933,1.2933,1.2933,13000000.0
2009-03-10 07:28:00,1.2933,1.29355,1.29325,1.2934,26600000.0
2009-03-10 07:29:00,1.2934,1.2935,1.2934,1.2934,17000000.0
2009-03-10 07:30:00,1.2934,1.2934,1.2934,1.2934,11000000.0
2009-03-10 07:31:00,1.2934,1.2934,1.2934,1.2934,9000000.0
2009-03-10 07:32:00,1.29355,1.2936,1.29325,1.2933,6800000.0
2009-03-10 07:33:00,1.2933,1.29345,1.2933,1.2934,9800000.0
2009-03-10 07:34:00,1.2934,1.2934,1.293,1.2931,8400000.0
2009-03-10 07:35:00,1.29282,1.29318,1.29282,1.29301,55000000.0
2009-03-10 07:36:00,1.2931,1.2931,1.29305,1.2931,21200000.0
2009-03-10 07:37:00,1.2931,1.2931,1.293,1.293,9600000.0
2009-03-10 07:38:00,1.29295,1.293,1.2929,1.29295,7200000.0
2009-03-10 07:39:00,1.29295,1.29315,1.29215,1.29225,33800000.0
2009-03-10 07:40:00,1.29225,1.29225,1.29085,1.291,42630000.0
2009-03-10 07:41:00,1.29105,1.29105,1.2902,1.29025,62000000.0
2009-03-10 07:42:00,1.2903,1.29045,1.29025,1.29025,16400000.0
2009-03-10 07:43:00,1.29025,1.29025,1.2884,1.28875,95900000.0
2009-03-10 07:44:00,1.2888,1.28925,1.2886,1.2887,33400000.0
2009-03-10 07:45:00,1.28875,1.289,1.28855,1.289,60400000.0
2009-03-10 07:46:00,1.28905,1.28965,1.2885,1.28965,98600000.0
2009-03-10 07:47:00,1.28965,1.2897,1.28845,1.28845,77200000.0
2009-03-10 07:48:00,1.28875,1.28975,1.28875,1.28965,56600000.0
2009-03-10 07:49:00,1.28945,1.2895,1.28895,1.28935,41700000.0
2009-03-10 07:50:00,1.2894,1.28955,1.2891,1.28955,37800000.0
2009-03-10 07:51:00,1.2895,1.2902,1.28935,1.2895,61400000.0
2009-03-10 07:52:00,1.2896,1.29035,1.2896,1.29025,40800000.0
2009-03-10 07:53:00,1.2903,1.29045,1.2899,1.2901,111200000.0
2009-03-10 07:54:00,1.2902,1.2903,1.2902,1.2903,4000000.0
2009-03-10 07:55:00,1.2903,1.2903,1.2903,1.2903,4000000.0
2009-03-10 07:56:00,1.2903,1.29045,1.29025,1.2903,35200000.0
2009-03-10 07:57:00,1.2903,1.29035,1.28965,1.2901,45800000.0
2009-03-10 07:58:00,1.2899,1.29005,1.2897,1.2897,12600000.0
2009-03-10 07:59:00,1.2898,1.29005,1.2898,1.2898,9000000.0
2009-03-10 08:00:00,1.2899,1.2899,1.2898,1.2898,5000000.0
2009-03-10 08:01:00,1.2898,1.2898,1.2898,1.2898,2000000.0
2009-03-10 08:02:00,1.28945,1.28955,1.28919,1.2895,48800000.0
2009-03-10 08:03:00,1.28975,1.28975,1.28961,1.28961,67600000.0
2009-03-10 08:04:00,1.2898,1.2898,1.28915,1.28925,56000000.0
2009-03-10 08:05:00,1.28905,1.28905,1.28855,1.28865,40300000.0
2009-03-10 08:06:00,1.2887,1.2888,1.2886,1.2886,33600000.0
2009-03-10 08:07:00,1.2886,1.28885,1.2886,1.28885,12600000.0
2009-03-10 08:08:00,1.2889,1.2891,1.2889,1.2891,13000000.0
2009-03-10 08:09:00,1.2891,1.28915,1.2891,1.28915,7800000.0
2009-03-10 08:10:00,1.28915,1.2896,1.28915,1.28945,37800000.0
2009-03-10 08:11:00,1.28945,1.2901,1.28945,1.2901,38000000.0
2009-03-10 08:12:00,1.2901,1.29015,1.28995,1.28995,12600000.0
2009-03-10 08:13:00,1.28965,1.29005,1.2894,1.29005,29200000.0
2009-03-10 08:14:00,1.29025,1.29035,1.29005,1.29005,6000000.0
2009-03-10 08:15:00,1.2901,1.2901,1.29005,1.29005,5200000.0
2009-03-10 08:16:00,1.2905,1.2905,1.2899,1.2901,28800000.0
2009-03-10 08:17:00,1.29025,1.2915,1.2902,1.29035,36800000.0
2009-03-10 08:18:00,1.29055,1.2914,1.29055,1.29105,46600000.0
2009-03-10 08:19:00,1.29105,1.2913,1.2909,1.2909,24000000.0
2009-03-10 08:20:00,1.29095,1.29125,1.2909,1.29115,123200000.0
2009-03-10 08:21:00,1.29115,1.29135,1.29115,1.29125,41600000.0
2009-03-10 08:22:00,1.2913,1.2914,1.2913,1.2914,6000000.0
2009-03-10 08:23:00,1.2914,1.29155,1.2914,1.29155,17200000.0
2009-03-10 08:24:00,1.2915,1.29165,1.2915,1.29165,53000000.0
2009-03-10 08:25:00,1.2917,1.2918,1.2913,1.2917,69200000.0
2009-03-10 08:26:00,1.2917,1.29175,1.2912,1.2917,15600000.0
2009-03-10 08:27:00,1.29175,1.29175,1.2913,1.29175,22000000.0
2009-03-10 08:28:00,1.29165,1.29185,1.29125,1.29155,40900000.0
2009-03-10 08:29:00,1.2917,1.2917,1.29125,1.2914,45600000.0
2009-03-10 08:30:00,1.2915,1.2915,1.29145,1.2915,12800000.0
2009-03-10 08:31:00,1.2915,1.29185,1.2914,1.29185,47000000.0
2009-03-10 08:32:00,1.29175,1.292,1.29175,1.29195,48800000.0
2009-03-10 08:33:00,1.29185,1.29195,1.29145,1.2917,29400000.0
2009-03-10 08:34:00,1.2917,1.2921,1.2917,1.2921,13200000.0
2009-03-10 08:35:00,1.29185,1.2922,1.29175,1.2919,20400000.0
2009-03-10 08:36:00,1.2919,1.29225,1.2919,1.29225,8000000.0
2009-03-10 08:37:00,1.292,1.29225,1.2918,1.29215,42800000.0
2009-03-10 08:38:00,1.2922,1.29255,1.29195,1.29205,89200000.0
2009-03-10 08:39:00,1.292,1.29225,1.292,1.29215,46800000.0
2009-03-10 08:40:00,1.29215,1.29225,1.29215,1.29215,14000000.0
2009-03-10 08:41:00,1.29215,1.29255,1.29215,1.29255,12000000.0
2009-03-10 08:42:00,1.29255,1.29265,1.2923,1.29265,22200000.0
2009-03-10 08:43:00,1.29205,1.2926,1.29181,1.2926,27600000.0
2009-03-10 08:44:00,1.29245,1.29255,1.29225,1.29225,28200000.0
2009-03-10 08:45:00,1.29215,1.29215,1.29195,1.29195,6200000.0
2009-03-10 08:46:00,1.29195,1.2921,1.2916,1.2916,30200000.0
2009-03-10 08:47:00,1.29175,1.292,1.29175,1.29185,36400000.0
2009-03-10 08:48:00,1.2921,1.2921,1.29185,1.292,18400000.0
2009-03-10 08:49:00,1.292,1.292,1.29135,1.2916,59400000.0
2009-03-10 08:50:00,1.2916,1.2916,1.29135,1.29155,71800000.0
2009-03-10 08:51:00,1.29165,1.2917,1.2913,1.29145,24400000.0
2009-03-10 08:52:00,1.2916,1.2917,1.29145,1.29165,26600000.0
2009-03-10 08:53:00,1.29165,1.292,1.29135,1.2919,36600000.0
2009-03-10 08:54:00,1.29205,1.2927,1.29195,1.292,21000000.0
2009-03-10 08:55:00,1.2921,1.2925,1.29205,1.2925,25400000.0
2009-03-10 08:56:00,1.2925,1.2925,1.2925,1.2925,5000000.0
2009-03-10 08:57:00,1.29211,1.29214,1.29176,1.29213,91200000.0
2009-03-10 08:58:00,1.2925,1.2925,1.2925,1.2925,2000000.0
2009-03-10 08:59:00,1.2925,1.2925,1.29245,1.29245,7000000.0
2009-03-10 09:00:00,1.29245,1.29245,1.29245,1.29245,24400000.0
2009-03-10 09:01:00,1.29245,1.29245,1.2911,1.2912,98200000.0
2009-03-10 09:02:00,1.2913,1.2913,1.2912,1.2913,14600000.0
2009-03-10 09:03:00,1.2913,1.2913,1.2909,1.29105,100800000.0
2009-03-10 09:04:00,1.29105,1.2911,1.291,1.291,46000000.0
2009-03-10 09:05:00,1.2911,1.2912,1.29095,1.291,14400000.0
2009-03-10 09:06:00,1.291,1.2917,1.291,1.2917,74600000.0
2009-03-10 09:07:00,1.2917,1.2918,1.2917,1.2917,41000000.0
2009-03-10 09:08:00,1.29175,1.29195,1.29175,1.29195,16000000.0
2009-03-10 09:09:00,1.29205,1.2922,1.29205,1.2922,25000000.0
2009-03-10 09:10:00,1.29225,1.29225,1.2919,1.2919,4400000.0
2009-03-10 09:11:00,1.29205,1.2921,1.292,1.29205,69200000.0
2009-03-10 09:12:00,1.29205,1.2925,1.29185,1.2925,116600000.0
2009-03-10 09:13:00,1.2925,1.2925,1.2925,1.2925,28800000.0
2009-03-10 09:14:00,1.2925,1.2925,1.29205,1.2921,55600000.0
2009-03-10 09:15:00,1.2922,1.29245,1.29215,1.2923,58400000.0
2009-03-10 09:16:00,1.2923,1.29245,1.2922,1.2922,51400000.0
2009-03-10 09:17:00,1.2922,1.2922,1.2921,1.2921,5400000.0
2009-03-10 09:18:00,1.2921,1.29235,1.2921,1.29225,75600000.0
2009-03-10 09:19:00,1.29225,1.29235,1.29215,1.29215,29400000.0
2009-03-10 09:20:00,1.29215,1.29215,1.292,1.2921,25200000.0
2009-03-10 09:21:00,1.29215,1.29215,1.29215,1.29215,2000000.0
2009-03-10 09:22:00,1.2921,1.29225,1.29205,1.2921,47000000.0
2009-03-10 09:23:00,1.29215,1.29215,1.29105,1.2911,97200000.0
2009-03-10 09:24:00,1.291,1.29145,1.29095,1.29095,114200000.0
2009-03-10 09:25:00,1.29095,1.2915,1.29095,1.2911,58800000.0
2009-03-10 09:26:00,1.2912,1.29155,1.29085,1.291,84000000.0
2009-03-10 09:27:00,1.29125,1.29145,1.29085,1.29105,72600000.0
2009-03-10 09:28:00,1.291,1.29155,1.291,1.29155,32200000.0
2009-03-10 09:29:00,1.29155,1.29155,1.29095,1.29155,27200000.0
2009-03-10 09:30:00,1.29155,1.29155,1.2912,1.2912,80000000.0
2009-03-10 09:31:00,1.29125,1.292,1.29125,1.29185,83800000.0
2009-03-10 09:32:00,1.29185,1.29205,1.2918,1.2918,15400000.0
2009-03-10 09:33:00,1.292,1.292,1.2915,1.2918,141200000.0
2009-03-10 09:34:00,1.2918,1.2922,1.2915,1.2921,237800000.0
2009-03-10 09:35:00,1.2922,1.29315,1.292,1.2927,95000000.0
2009-03-10 09:36:00,1.2927,1.29275,1.2927,1.2927,12600000.0
2009-03-10 09:37:00,1.2927,1.29295,1.2927,1.29295,15000000.0
2009-03-10 09:38:00,1.2931,1.29315,1.29255,1.2929,74800000.0
2009-03-10 09:39:00,1.2929,1.29295,1.2926,1.29275,11200000.0
2009-03-10 09:40:00,1.2927,1.2929,1.29245,1.29245,34200000.0
2009-03-10 09:41:00,1.2926,1.29275,1.29195,1.292,76400000.0
2009-03-10 09:42:00,1.29195,1.29225,1.29185,1.2919,115600000.0
2009-03-10 09:43:00,1.292,1.29205,1.2917,1.2917,6000000.0
2009-03-10 09:44:00,1.2918,1.2918,1.2918,1.2918,1000000.0
2009-03-10 09:45:00,1.29149,1.29179,1.29131,1.29138,153600000.0
2009-03-10 09:46:00,1.29167,1.29184,1.29165,1.29182,100200000.0
2009-03-10 09:47:00,1.29195,1.29195,1.2916,1.2916,12200000.0
2009-03-10 09:48:00,1.29165,1.29175,1.29165,1.29175,3000000.0
2009-03-10 09:49:00,1.29165,1.29165,1.29165,1.29165,8000000.0
2009-03-10 09:50:00,1.2917,1.2917,1.2916,1.2916,7200000.0
2009-03-10 09:51:00,1.29165,1.29195,1.2915,1.29155,20400000.0
2009-03-10 09:52:00,1.2917,1.2917,1.29145,1.29145,6200000.0
2009-03-10 09:53:00,1.2915,1.2915,1.2913,1.2914,5800000.0
2009-03-10 09:54:00,1.29145,1.2915,1.2907,1.29075,33200000.0
2009-03-10 09:55:00,1.2907,1.291,1.29055,1.291,27600000.0
2009-03-10 09:56:00,1.2907,1.2907,1.29,1.29015,28000000.0
2009-03-10 09:57:00,1.29015,1.29045,1.2895,1.28975,77000000.0
2009-03-10 09:58:00,1.2898,1.2901,1.2894,1.2896,47400000.0
2009-03-10 09:59:00,1.28955,1.28995,1.28945,1.28985,28600000.0
2009-03-10 10:00:00,1.28985,1.28995,1.2894,1.2894,93800000.0
2009-03-10 10:01:00,1.2894,1.2894,1.28835,1.28865,133000000.0
2009-03-10 10:02:00,1.28885,1.28945,1.2888,1.28925,158400000.0
2009-03-10 10:03:00,1.28925,1.2895,1.289,1.2895,72200000.0
2009-03-10 10:04:00,1.28955,1.28955,1.2892,1.2892,68200000.0
2009-03-10 10:05:00,1.28925,1.29,1.2891,1.29,31400000.0
2009-03-10 10:06:00,1.2901,1.29015,1.2901,1.29015,10000000.0
2009-03-10 10:07:00,1.29015,1.29145,1.29015,1.29135,146400000.0
2009-03-10 10:08:00,1.29135,1.29165,1.2906,1.29085,118200000.0
2009-03-10 10:09:00,1.2909,1.2909,1.28975,1.28975,142000000.0
2009-03-10 10:10:00,1.29015,1.2902,1.2897,1.2901,90600000.0
2009-03-10 10:11:00,1.2902,1.29135,1.2902,1.29135,52200000.0
2009-03-10 10:12:00,1.29135,1.29205,1.2913,1.29145,70400000.0
2009-03-10 10:13:00,1.2914,1.2914,1.29085,1.29085,14200000.0
2009-03-10 10:14:00,1.29105,1.2911,1.29085,1.29105,10600000.0
2009-03-10 10:15:00,1.2911,1.29145,1.2909,1.29135,21600000.0
2009-03-10 10:16:00,1.29115,1.29125,1.2903,1.2912,45840000.0
2009-03-10 10:17:00,1.2913,1.29135,1.2909,1.29095,22200000.0
2009-03-10 10:18:00,1.29095,1.29105,1.29055,1.2906,84000000.0
2009-03-10 10:19:00,1.2906,1.29075,1.2898,1.29075,95400000.0
2009-03-10 10:20:00,1.29075,1.292,1.29075,1.2919,158600000.0
2009-03-10 10:21:00,1.29195,1.2925,1.2913,1.2913,291800001.0
2009-03-10 10:22:00,1.29125,1.29125,1.2906,1.291,71000000.0
2009-03-10 10:23:00,1.291,1.2911,1.29025,1.29045,52400000.0
2009-03-10 10:24:00,1.2904,1.29095,1.29035,1.29085,52600000.0
2009-03-10 10:25:00,1.2912,1.29185,1.29105,1.2911,109800000.0
2009-03-10 10:26:00,1.2912,1.29145,1.2908,1.2908,85200000.0
2009-03-10 10:27:00,1.2908,1.29125,1.2897,1.2898,136000000.0
2009-03-10 10:28:00,1.2897,1.2897,1.2888,1.2888,96400000.0
2009-03-10 10:29:00,1.2888,1.28925,1.28855,1.2891,40200000.0
2009-03-10 10:30:00,1.2892,1.2892,1.28865,1.28875,42600000.0
2009-03-10 10:31:00,1.28865,1.289,1.2882,1.2884,149200000.0
2009-03-10 10:32:00,1.2885,1.2895,1.2885,1.28905,80200000.0
2009-03-10 10:33:00,1.2891,1.2898,1.2891,1.28945,117600000.0
2009-03-10 10:34:00,1.28945,1.2897,1.28905,1.2895,70000000.0
2009-03-10 10:35:00,1.28955,1.28965,1.2891,1.2894,41200000.0
2009-03-10 10:36:00,1.2894,1.28955,1.28915,1.28915,29600000.0
2009-03-10 10:37:00,1.28885,1.2892,1.28885,1.28895,30740000.0
2009-03-10 10:38:00,1.289,1.2891,1.28855,1.28855,23400000.0
2009-03-10 10:39:00,1.2886,1.28865,1.28795,1.28795,43400000.0
2009-03-10 10:40:00,1.28795,1.28795,1.28615,1.2864,177900000.0
2009-03-10 10:41:00,1.28655,1.287,1.286,1.2868,97000000.0
2009-03-10 10:42:00,1.28695,1.28765,1.2864,1.28705,76400000.0
2009-03-10 10:43:00,1.28705,1.2871,1.28675,1.287,42400000.0
2009-03-10 10:44:00,1.287,1.28745,1.287,1.2874,148200000.0
2009-03-10 10:45:00,1.2874,1.2878,1.2872,1.2875,82800000.0
2009-03-10 10:46:00,1.2873,1.2878,1.2873,1.28775,43200000.0
2009-03-10 10:47:00,1.2878,1.2878,1.28735,1.2874,66800000.0
2009-03-10 10:48:00,1.2874,1.28775,1.28715,1.28745,38600000.0
2009-03-10 10:49:00,1.2875,1.28765,1.2875,1.28755,27200000.0
2009-03-10 10:50:00,1.2875,1.2878,1.2874,1.2876,30200000.0
2009-03-10 10:51:00,1.2876,1.28795,1.2875,1.28755,49600000.0
2009-03-10 10:52:00,1.2876,1.2876,1.2876,1.2876,7000000.0
2009-03-10 10:53:00,1.2876,1.2876,1.2876,1.2876,12000000.0
2009-03-10 10:54:00,1.2876,1.28765,1.287,1.2871,36400000.0
2009-03-10 10:55:00,1.28715,1.2872,1.28715,1.28715,7000000.0
2009-03-10 10:56:00,1.2871,1.2878,1.2871,1.2874,46200000.0
2009-03-10 10:57:00,1.28745,1.28775,1.28725,1.2874,165200002.0
2009-03-10 10:58:00,1.2874,1.28775,1.2874,1.28775,34200000.0
2009-03-10 10:59:00,1.28775,1.288,1.2873,1.2878,224000001.0
2009-03-10 11:00:00,1.28785,1.28785,1.28755,1.2877,13000000.0
2009-03-10 11:01:00,1.2877,1.2895,1.2877,1.28945,123300000.0
2009-03-10 11:02:00,1.28945,1.28945,1.28855,1.28855,159800000.0
2009-03-10 11:03:00,1.28855,1.28885,1.28805,1.2885,57400000.0
2009-03-10 11:04:00,1.28845,1.28885,1.28835,1.28845,60000000.0
2009-03-10 11:05:00,1.28865,1.28925,1.28865,1.2892,36800000.0
2009-03-10 11:06:00,1.2892,1.2892,1.2878,1.28805,83200000.0
2009-03-10 11:07:00,1.28815,1.28815,1.2874,1.2874,25600000.0
2009-03-10 11:08:00,1.2874,1.2885,1.28705,1.28825,143400000.0
2009-03-10 11:09:00,1.28825,1.28855,1.2879,1.2884,80200000.0
2009-03-10 11:10:00,1.28845,1.2892,1.2884,1.28875,81600000.0
2009-03-10 11:11:00,1.2887,1.28935,1.28865,1.28915,41600000.0
2009-03-10 11:12:00,1.28855,1.28895,1.28855,1.28895,43199999.0
2009-03-10 11:13:00,1.289,1.28905,1.2886,1.28875,64800000.0
2009-03-10 11:14:00,1.2888,1.2893,1.2887,1.2893,31200000.0
2009-03-10 11:15:00,1.2894,1.2894,1.289,1.289,8800000.0
2009-03-10 11:16:00,1.2891,1.28975,1.289,1.2896,44400000.0
2009-03-10 11:17:00,1.2896,1.2896,1.2888,1.28895,49600000.0
2009-03-10 11:18:00,1.2888,1.2888,1.28785,1.28865,79800000.0
2009-03-10 11:19:00,1.28875,1.2888,1.2879,1.2879,21800000.0
2009-03-10 11:20:00,1.288,1.2894,1.2874,1.2894,44600000.0
2009-03-10 11:21:00,1.2893,1.28945,1.2879,1.28865,118200000.0
2009-03-10 11:22:00,1.2885,1.28875,1.28835,1.28835,33400000.0
2009-03-10 11:23:00,1.2882,1.28875,1.28815,1.2886,68400000.0
2009-03-10 11:24:00,1.2886,1.289,1.2883,1.28835,58200000.0
2009-03-10 11:25:00,1.28835,1.28835,1.28805,1.28805,8000000.0
2009-03-10 11:26:00,1.28805,1.28805,1.28765,1.28765,13800000.0
2009-03-10 11:27:00,1.28765,1.28765,1.28765,1.28765,1000000.0
2009-03-10 11:28:00,1.28755,1.28765,1.2872,1.2874,16000000.0
2009-03-10 11:29:00,1.2874,1.288,1.287,1.2873,90600000.0
2009-03-10 11:30:00,1.2874,1.2884,1.28715,1.28805,112200000.0
2009-03-10 11:31:00,1.28825,1.2896,1.28825,1.28955,74400000.0
2009-03-10 11:32:00,1.28955,1.2896,1.28875,1.2888,26000000.0
2009-03-10 11:33:00,1.2888,1.2889,1.28785,1.28815,40000000.0
2009-03-10 11:34:00,1.28825,1.2883,1.28805,1.2883,9200000.0
2009-03-10 11:35:00,1.2882,1.2883,1.2882,1.2883,4200000.0
2009-03-10 11:36:00,1.2882,1.2882,1.28795,1.28795,27600000.0
2009-03-10 11:37:00,1.28805,1.28855,1.28805,1.28845,30200000.0
2009-03-10 11:38:00,1.28845,1.28845,1.2881,1.28845,30600000.0
2009-03-10 11:39:00,1.2886,1.28895,1.2886,1.2886,70600000.0
2009-03-10 11:40:00,1.28855,1.2891,1.2885,1.28875,113999998.0
2009-03-10 11:41:00,1.2887,1.28915,1.2885,1.28895,106800000.0
2009-03-10 11:42:00,1.28895,1.28895,1.28855,1.28875,53000000.0
2009-03-10 11:43:00,1.28875,1.28875,1.2887,1.2887,20800000.0
2009-03-10 11:44:00,1.2887,1.28905,1.28865,1.28875,55200000.0
2009-03-10 11:45:00,1.28875,1.2888,1.2886,1.2888,22800000.0
2009-03-10 11:46:00,1.2888,1.28885,1.2886,1.2886,20400000.0
2009-03-10 11:47:00,1.2888,1.2888,1.2886,1.2886,16200000.0
2009-03-10 11:48:00,1.2886,1.2888,1.2886,1.2888,18200000.0
2009-03-10 11:49:00,1.2888,1.28895,1.2881,1.28825,58400000.0
2009-03-10 11:50:00,1.28855,1.289,1.2885,1.2889,78200000.0
2009-03-10 11:51:00,1.28885,1.28885,1.28885,1.28885,1000000.0
2009-03-10 11:52:00,1.28885,1.28885,1.28855,1.2886,16200000.0
2009-03-10 11:53:00,1.2886,1.2886,1.28855,1.2886,19000000.0
2009-03-10 11:54:00,1.2886,1.2891,1.2886,1.28905,32800000.0
2009-03-10 11:55:00,1.28905,1.28905,1.28895,1.28895,4800000.0
2009-03-10 11:56:00,1.289,1.2897,1.289,1.2895,47200000.0
2009-03-10 11:57:00,1.2895,1.29055,1.2895,1.2905,87800000.0
2009-03-10 11:58:00,1.2904,1.2905,1.2897,1.29015,48200000.0
2009-03-10 11:59:00,1.29015,1.29065,1.29005,1.2902,74800000.0
2009-03-10 12:00:00,1.2902,1.29085,1.29,1.29035,107600000.0
2009-03-10 12:01:00,1.2904,1.29065,1.29025,1.29035,33600000.0
2009-03-10 12:02:00,1.29045,1.29045,1.2898,1.29,76000000.0
2009-03-10 12:03:00,1.29035,1.2907,1.2898,1.29025,89400000.0
2009-03-10 12:04:00,1.2903,1.2903,1.29015,1.2902,23200000.0
2009-03-10 12:05:00,1.29015,1.2908,1.2901,1.29045,76800000.0
2009-03-10 12:06:00,1.2904,1.29075,1.2901,1.2901,189600000.0
2009-03-10 12:07:00,1.2901,1.2905,1.28995,1.2903,41600000.0
2009-03-10 12:08:00,1.2902,1.2902,1.28945,1.29005,115940000.0
2009-03-10 12:09:00,1.29015,1.29025,1.2897,1.29025,36200000.0
2009-03-10 12:10:00,1.29025,1.29025,1.2895,1.28965,68800000.0
2009-03-10 12:11:00,1.28975,1.28985,1.28945,1.28945,29400000.0
2009-03-10 12:12:00,1.2895,1.28955,1.289,1.289,90600000.0
2009-03-10 12:13:00,1.289,1.2891,1.2886,1.28885,47400000.0
2009-03-10 12:14:00,1.28885,1.2891,1.28875,1.2891,17400000.0
2009-03-10 12:15:00,1.28915,1.28915,1.2882,1.2884,64800000.0
2009-03-10 12:16:00,1.2885,1.28905,1.28845,1.28895,33600000.0
2009-03-10 12:17:00,1.28895,1.28895,1.2883,1.28855,106000000.0
2009-03-10 12:18:00,1.2887,1.2889,1.2885,1.2888,45200000.0
2009-03-10 12:19:00,1.28875,1.28875,1.28875,1.28875,5200000.0
2009-03-10 12:20:00,1.28875,1.28895,1.2884,1.2884,19600000.0
2009-03-10 12:21:00,1.28845,1.28865,1.28845,1.28865,13600000.0
2009-03-10 12:22:00,1.28865,1.28875,1.28845,1.28875,13400000.0
2009-03-10 12:23:00,1.28885,1.28885,1.28885,1.28885,1000000.0
2009-03-10 12:24:00,1.2888,1.2888,1.2887,1.2887,22400000.0
2009-03-10 12:25:00,1.2887,1.28875,1.28865,1.28875,23800000.0
2009-03-10 12:26:00,1.28875,1.28895,1.28855,1.28885,60600000.0
2009-03-10 12:27:00,1.2888,1.28885,1.2888,1.2888,3000000.0
2009-03-10 12:28:00,1.28875,1.289,1.2883,1.2883,27600000.0
2009-03-10 12:29:00,1.2882,1.28845,1.2881,1.28835,45000000.0
2009-03-10 12:30:00,1.2883,1.2883,1.2883,1.2883,1000000.0
2009-03-10 12:31:00,1.2883,1.2884,1.2882,1.2882,30400000.0
2009-03-10 12:32:00,1.28825,1.2887,1.28825,1.2887,24800000.0
2009-03-10 12:33:00,1.2885,1.28865,1.2885,1.28865,5600000.0
2009-03-10 12:34:00,1.28865,1.2888,1.28825,1.2888,54000000.0
2009-03-10 12:35:00,1.2888,1.2896,1.2886,1.2896,44000000.0
2009-03-10 12:36:00,1.2896,1.2896,1.2891,1.2891,91200000.0
2009-03-10 12:37:00,1.2891,1.2896,1.2888,1.28945,119000000.0
2009-03-10 12:38:00,1.28955,1.28965,1.28915,1.2895,111400000.0
2009-03-10 12:39:00,1.28945,1.28945,1.2894,1.2894,9400000.0
2009-03-10 12:40:00,1.2892,1.28925,1.28855,1.28855,27200000.0
2009-03-10 12:41:00,1.28875,1.28925,1.28855,1.2892,116600000.0
2009-03-10 12:42:00,1.2892,1.2892,1.28885,1.28905,27000000.0
2009-03-10 12:43:00,1.28885,1.28955,1.2888,1.28905,79600000.0
2009-03-10 12:44:00,1.28925,1.2896,1.2892,1.2894,18400000.0
2009-03-10 12:45:00,1.28945,1.28975,1.28935,1.28945,42000000.0
2009-03-10 12:46:00,1.28945,1.28985,1.2894,1.2897,29400000.0
2009-03-10 12:47:00,1.2897,1.28975,1.2895,1.2895,27400000.0
2009-03-10 12:48:00,1.2896,1.29015,1.28945,1.29,60000000.0
2009-03-10 12:49:00,1.2902,1.2907,1.28995,1.29055,49600000.0
2009-03-10 12:50:00,1.29055,1.2908,1.2905,1.2908,16800000.0
2009-03-10 12:51:00,1.2908,1.29125,1.2907,1.2912,44600000.0
2009-03-10 12:52:00,1.29135,1.2921,1.2913,1.2921,74800000.0
2009-03-10 12:53:00,1.29215,1.2924,1.29185,1.2919,137400000.0
2009-03-10 12:54:00,1.29185,1.29195,1.29065,1.29105,103900000.0
2009-03-10 12:55:00,1.29095,1.29125,1.29005,1.29095,174400000.0
2009-03-10 12:56:00,1.29105,1.2912,1.2909,1.2909,23400000.0
2009-03-10 12:57:00,1.291,1.2911,1.291,1.2911,2600000.0
2009-03-10 12:58:00,1.29105,1.29105,1.29105,1.29105,2000000.0
2009-03-10 12:59:00,1.29105,1.2911,1.29045,1.29095,53200000.0
2009-03-10 13:00:00,1.29095,1.2912,1.2908,1.29095,52000000.0
2009-03-10 13:01:00,1.29095,1.29135,1.2905,1.29115,65400000.0
2009-03-10 13:02:00,1.29115,1.29135,1.29055,1.29125,92000000.0
2009-03-10 13:03:00,1.29165,1.29255,1.2916,1.29205,82800000.0
2009-03-10 13:04:00,1.2922,1.29245,1.29205,1.29225,46400000.0
2009-03-10 13:05:00,1.29225,1.29225,1.29215,1.29215,15200000.0
2009-03-10 13:06:00,1.29215,1.29215,1.291,1.2911,76800000.0
2009-03-10 13:07:00,1.2909,1.29155,1.2909,1.291,31400000.0
2009-03-10 13:08:00,1.2911,1.2912,1.2911,1.29115,3000000.0
2009-03-10 13:09:00,1.29115,1.29115,1.29105,1.29105,32200000.0
2009-03-10 13:10:00,1.29105,1.2911,1.2908,1.2909,44200000.0
2009-03-10 13:11:00,1.2908,1.29085,1.29045,1.29085,67800000.0
2009-03-10 13:12:00,1.29085,1.29105,1.29085,1.291,6000000.0
2009-03-10 13:13:00,1.29085,1.29115,1.29085,1.29115,10000000.0
2009-03-10 13:14:00,1.2912,1.29125,1.2912,1.2912,6000000.0
2009-03-10 13:15:00,1.29125,1.29125,1.29125,1.29125,13000000.0
2009-03-10 13:16:00,1.29125,1.2915,1.29125,1.29125,50200000.0
2009-03-10 13:17:00,1.2917,1.29175,1.2917,1.29175,4000000.0
2009-03-10 13:18:00,1.29175,1.2918,1.2916,1.29165,29400000.0
2009-03-10 13:19:00,1.29175,1.29175,1.2917,1.2917,8800000.0
2009-03-10 13:20:00,1.2917,1.29195,1.2917,1.2918,28600000.0
2009-03-10 13:21:00,1.29165,1.29175,1.29125,1.2913,29100000.0
2009-03-10 13:22:00,1.2913,1.2916,1.2911,1.2914,14600000.0
2009-03-10 13:23:00,1.2914,1.2914,1.29135,1.2914,7000000.0
2009-03-10 13:24:00,1.2914,1.29145,1.29125,1.29125,13000000.0
2009-03-10 13:25:00,1.2912,1.2914,1.29075,1.2914,52800000.0
2009-03-10 13:26:00,1.29165,1.29185,1.2915,1.29155,44600000.0
2009-03-10 13:27:00,1.29155,1.29155,1.29155,1.29155,20600000.0
2009-03-10 13:28:00,1.2916,1.2917,1.2915,1.2916,76200000.0
2009-03-10 13:29:00,1.2916,1.29175,1.29155,1.29155,30000000.0
2009-03-10 13:30:00,1.29155,1.29185,1.29145,1.29165,69400000.0
2009-03-10 13:31:00,1.29165,1.29185,1.2916,1.2916,65800000.0
2009-03-10 13:32:00,1.29175,1.292,1.29165,1.2919,55400000.0
2009-03-10 13:33:00,1.29195,1.29205,1.2919,1.292,32400000.0
2009-03-10 13:34:00,1.29205,1.29205,1.29165,1.29185,42400000.0
2009-03-10 13:35:00,1.2918,1.2918,1.29065,1.2908,76800000.0
2009-03-10 13:36:00,1.29085,1.2911,1.29085,1.29105,45000000.0
2009-03-10 13:37:00,1.29095,1.29095,1.29075,1.29085,9000000.0
2009-03-10 13:38:00,1.2908,1.2911,1.2908,1.291,53200000.0
2009-03-10 13:39:00,1.29095,1.29095,1.29085,1.29085,6600000.0
2009-03-10 13:40:00,1.29095,1.29095,1.29095,1.29095,1000000.0
2009-03-10 13:41:00,1.29095,1.29095,1.29085,1.29085,5200000.0
2009-03-10 13:42:00,1.29085,1.291,1.2908,1.291,22600000.0
2009-03-10 13:43:00,1.29095,1.2911,1.29095,1.29105,20000000.0
2009-03-10 13:44:00,1.2911,1.29125,1.291,1.29125,41600000.0
2009-03-10 13:45:00,1.29125,1.29125,1.291,1.291,81600000.0
2009-03-10 13:46:00,1.291,1.291,1.291,1.291,9000000.0
2009-03-10 13:47:00,1.291,1.291,1.29065,1.2907,51400000.0
2009-03-10 13:48:00,1.2907,1.2907,1.29045,1.29055,98200000.0
2009-03-10 13:49:00,1.29055,1.29055,1.2901,1.29015,144000000.0
2009-03-10 13:50:00,1.28995,1.28995,1.2897,1.2897,10000000.0
2009-03-10 13:51:00,1.28975,1.29005,1.2895,1.28975,79600000.0
2009-03-10 13:52:00,1.28975,1.2899,1.28935,1.2899,19800000.0
2009-03-10 13:53:00,1.29,1.2903,1.28985,1.2902,18000000.0
2009-03-10 13:54:00,1.2902,1.2902,1.29015,1.29015,21400000.0
2009-03-10 13:55:00,1.29015,1.2902,1.29015,1.2902,32000000.0
2009-03-10 13:56:00,1.2902,1.2902,1.29015,1.2902,49600000.0
2009-03-10 13:57:00,1.29015,1.29015,1.28945,1.28955,75000000.0
2009-03-10 13:58:00,1.2896,1.28975,1.289,1.28915,88600000.0
2009-03-10 13:59:00,1.28915,1.28915,1.2882,1.28865,87800001.0
2009-03-10 14:00:00,1.28865,1.2892,1.2886,1.28875,115000001.0
2009-03-10 14:01:00,1.2889,1.2889,1.28835,1.2884,68600000.0
2009-03-10 14:02:00,1.2885,1.2886,1.28835,1.28835,36000000.0
2009-03-10 14:03:00,1.28835,1.28835,1.2882,1.28825,16800000.0
2009-03-10 14:04:00,1.28825,1.28825,1.28765,1.2878,71200000.0
2009-03-10 14:05:00,1.2878,1.2881,1.2878,1.2881,31400000.0
2009-03-10 14:06:00,1.28785,1.28785,1.28665,1.28665,87400000.0
2009-03-10 14:07:00,1.28675,1.28695,1.28655,1.28675,95400000.0
2009-03-10 14:08:00,1.28675,1.28695,1.28675,1.2869,37800000.0
2009-03-10 14:09:00,1.28685,1.28715,1.2868,1.2868,61800000.0
2009-03-10 14:10:00,1.2867,1.28685,1.2864,1.2867,67400000.0
2009-03-10 14:11:00,1.2867,1.28695,1.28665,1.28685,59000000.0
2009-03-10 14:12:00,1.2868,1.28695,1.2868,1.28685,73200000.0
2009-03-10 14:13:00,1.28685,1.287,1.28595,1.28605,118200000.0
2009-03-10 14:14:00,1.286,1.286,1.28555,1.2856,180600000.0
2009-03-10 14:15:00,1.28565,1.2857,1.2852,1.28525,133400000.0
2009-03-10 14:16:00,1.2853,1.2853,1.2844,1.2844,271199998.0
2009-03-10 14:17:00,1.28435,1.2844,1.28325,1.28355,96200000.0
2009-03-10 14:18:00,1.28365,1.28395,1.2834,1.28375,51000000.0
2009-03-10 14:19:00,1.28365,1.28365,1.28325,1.2833,81100000.0
2009-03-10 14:20:00,1.28335,1.28395,1.2832,1.2839,109600000.0
2009-03-10 14:21:00,1.28405,1.2842,1.2839,1.2841,69600000.0
2009-03-10 14:22:00,1.28415,1.2843,1.28385,1.28385,71000000.0
2009-03-10 14:23:00,1.2838,1.2839,1.2835,1.2839,56000000.0
2009-03-10 14:24:00,1.2839,1.28405,1.283,1.283,67600000.0
2009-03-10 14:25:00,1.28295,1.2831,1.28265,1.2831,93200000.0
2009-03-10 14:26:00,1.2831,1.2835,1.28305,1.28345,82400000.0
2009-03-10 14:27:00,1.28345,1.28345,1.2825,1.2825,120000000.0
2009-03-10 14:28:00,1.2825,1.28325,1.2825,1.28285,78800000.0
2009-03-10 14:29:00,1.28285,1.28385,1.28285,1.28355,76600000.0
2009-03-10 14:30:00,1.28355,1.2842,1.2827,1.2842,127200000.0
2009-03-10 14:31:00,1.2841,1.28435,1.2839,1.28425,171000000.0
2009-03-10 14:32:00,1.2843,1.2845,1.28405,1.2843,134600000.0
2009-03-10 14:33:00,1.28425,1.28455,1.2841,1.28425,346600000.0
2009-03-10 14:34:00,1.28425,1.2845,1.284,1.2845,415000000.0
2009-03-10 14:35:00,1.28455,1.28495,1.2843,1.28435,397800000.0
2009-03-10 14:36:00,1.28435,1.2848,1.28425,1.2847,95400000.0
2009-03-10 14:37:00,1.2847,1.2847,1.2831,1.2836,159400000.0
2009-03-10 14:38:00,1.28355,1.28395,1.2832,1.28345,139000000.0
2009-03-10 14:39:00,1.28345,1.2836,1.2829,1.28335,148600000.0
2009-03-10 14:40:00,1.28345,1.28365,1.2825,1.28285,169800000.0
2009-03-10 14:41:00,1.28285,1.28285,1.2823,1.2827,88200000.0
2009-03-10 14:42:00,1.2825,1.28275,1.2824,1.28255,122600000.0
2009-03-10 14:43:00,1.28255,1.2832,1.28255,1.28295,156400000.0
2009-03-10 14:44:00,1.283,1.2835,1.2829,1.2835,45800000.0
2009-03-10 14:45:00,1.2835,1.2837,1.28295,1.28325,158800000.0
2009-03-10 14:46:00,1.28325,1.28385,1.28315,1.28325,231400000.0
2009-03-10 14:47:00,1.28325,1.28445,1.2832,1.2841,123800000.0
2009-03-10 14:48:00,1.2842,1.2846,1.28365,1.28405,197900000.0
2009-03-10 14:49:00,1.2841,1.28445,1.284,1.28435,98400000.0
2009-03-10 14:50:00,1.28435,1.28505,1.2843,1.2846,93400000.0
2009-03-10 14:51:00,1.28455,1.28485,1.28445,1.28465,184000000.0
2009-03-10 14:52:00,1.2847,1.28495,1.28445,1.28465,107600000.0
2009-03-10 14:53:00,1.2847,1.28495,1.2841,1.2848,155200000.0
2009-03-10 14:54:00,1.2847,1.28485,1.2838,1.284,195200000.0
2009-03-10 14:55:00,1.284,1.284,1.28135,1.28145,250000000.0
2009-03-10 14:56:00,1.2814,1.28165,1.28025,1.28085,345300002.0
2009-03-10 14:57:00,1.2807,1.28095,1.2794,1.28045,228700000.0
2009-03-10 14:58:00,1.2806,1.28115,1.28055,1.28105,305000008.0
2009-03-10 14:59:00,1.281,1.2826,1.28035,1.2823,156400000.0
2009-03-10 15:00:00,1.28235,1.28245,1.28015,1.28155,273300001.0
2009-03-10 15:01:00,1.28155,1.2835,1.2813,1.2835,192800000.0
2009-03-10 15:02:00,1.28345,1.28355,1.28255,1.28355,301200000.0
2009-03-10 15:03:00,1.28365,1.28395,1.28325,1.2834,200600000.0
2009-03-10 15:04:00,1.2834,1.28405,1.28295,1.2837,152200000.0
2009-03-10 15:05:00,1.2837,1.28385,1.28225,1.2825,191600000.0
2009-03-10 15:06:00,1.2825,1.2825,1.28185,1.2819,43400000.0
2009-03-10 15:07:00,1.2819,1.28255,1.28185,1.28245,174200000.0
2009-03-10 15:08:00,1.28245,1.28265,1.2819,1.28265,113000000.0
2009-03-10 15:09:00,1.2827,1.2829,1.2824,1.2829,93000000.0
2009-03-10 15:10:00,1.2827,1.2831,1.2826,1.2831,115400000.0
2009-03-10 15:11:00,1.28315,1.2832,1.2826,1.2828,104200000.0
2009-03-10 15:12:00,1.2828,1.2828,1.28165,1.28205,121800000.0
2009-03-10 15:13:00,1.28205,1.28225,1.2819,1.2819,71800000.0
2009-03-10 15:14:00,1.282,1.2821,1.2809,1.2816,133600000.0
2009-03-10 15:15:00,1.2816,1.28165,1.2784,1.2787,174440000.0
2009-03-10 15:16:00,1.27875,1.2791,1.27795,1.2786,126400000.0
2009-03-10 15:17:00,1.2787,1.27925,1.2786,1.2792,90400000.0
2009-03-10 15:18:00,1.27915,1.27975,1.27905,1.27975,105400000.0
2009-03-10 15:19:00,1.2796,1.27975,1.27915,1.2796,56000000.0
2009-03-10 15:20:00,1.2796,1.27965,1.27945,1.2795,23200000.0
2009-03-10 15:21:00,1.2796,1.2797,1.27945,1.27945,34200000.0
2009-03-10 15:22:00,1.2795,1.28035,1.27945,1.2802,61200000.0
2009-03-10 15:23:00,1.28015,1.2806,1.28015,1.2804,40600000.0
2009-03-10 15:24:00,1.2805,1.2805,1.2801,1.28015,45400000.0
2009-03-10 15:25:00,1.28015,1.28295,1.28015,1.28205,168300000.0
2009-03-10 15:26:00,1.28205,1.28275,1.2817,1.2825,173600000.0
2009-03-10 15:27:00,1.2826,1.2827,1.28145,1.2826,185000000.0
2009-03-10 15:28:00,1.28255,1.2829,1.2821,1.2824,101600000.0
2009-03-10 15:29:00,1.2824,1.2837,1.28235,1.2837,111900000.0
2009-03-10 15:30:00,1.2837,1.28415,1.28295,1.28295,104600000.0
2009-03-10 15:31:00,1.28325,1.2837,1.28315,1.28325,128000000.0
2009-03-10 15:32:00,1.2833,1.2833,1.2824,1.283,68800000.0
2009-03-10 15:33:00,1.283,1.2835,1.283,1.2835,32600000.0
2009-03-10 15:34:00,1.2834,1.2835,1.28325,1.28325,11800000.0
2009-03-10 15:35:00,1.28335,1.28345,1.283,1.28305,64600000.0
2009-03-10 15:36:00,1.28305,1.2832,1.28285,1.2831,71600000.0
2009-03-10 15:37:00,1.2831,1.2831,1.2818,1.282,50800000.0
2009-03-10 15:38:00,1.28195,1.2823,1.28185,1.28195,63000000.0
2009-03-10 15:39:00,1.28195,1.28195,1.281,1.2811,145800000.0
2009-03-10 15:40:00,1.2811,1.28135,1.281,1.281,65600000.0
2009-03-10 15:41:00,1.28105,1.2813,1.28035,1.2804,93040000.0
2009-03-10 15:42:00,1.2804,1.2809,1.2804,1.28075,86200000.0
2009-03-10 15:43:00,1.2808,1.2808,1.2804,1.2804,125600000.0
2009-03-10 15:44:00,1.28035,1.2806,1.2787,1.2789,204400000.0
2009-03-10 15:45:00,1.2789,1.27895,1.27785,1.278,190200000.0
2009-03-10 15:46:00,1.27795,1.2787,1.2779,1.2787,82200000.0
2009-03-10 15:47:00,1.2787,1.279,1.27865,1.2789,46600000.0
2009-03-10 15:48:00,1.2789,1.2794,1.2785,1.27855,133400000.0
2009-03-10 15:49:00,1.27855,1.2787,1.27845,1.2785,89200000.0
2009-03-10 15:50:00,1.2785,1.27865,1.2782,1.27835,81200000.0
2009-03-10 15:51:00,1.2784,1.2784,1.278,1.27825,73000000.0
2009-03-10 15:52:00,1.27825,1.2786,1.2779,1.2786,173000000.0
2009-03-10 15:53:00,1.27865,1.27955,1.27855,1.2786,174600000.0
2009-03-10 15:54:00,1.2786,1.2786,1.2781,1.27825,78800000.0
2009-03-10 15:55:00,1.27825,1.27845,1.2781,1.27815,132000000.0
2009-03-10 15:56:00,1.27825,1.2785,1.27805,1.2785,102200000.0
2009-03-10 15:57:00,1.2786,1.27865,1.27805,1.2782,117800000.0
2009-03-10 15:58:00,1.2783,1.27895,1.2781,1.27895,134800000.0
2009-03-10 15:59:00,1.27895,1.2791,1.27875,1.2791,116200000.0
2009-03-10 16:00:00,1.2792,1.2793,1.2782,1.2783,88600000.0
2009-03-10 16:01:00,1.2783,1.27835,1.27805,1.27815,34800000.0
2009-03-10 16:02:00,1.2783,1.2783,1.2778,1.27795,37600000.0
2009-03-10 16:03:00,1.27795,1.27795,1.27705,1.2774,182100000.0
2009-03-10 16:04:00,1.2774,1.2775,1.2772,1.2773,213800000.0
2009-03-10 16:05:00,1.27735,1.27785,1.2773,1.27785,122400000.0
2009-03-10 16:06:00,1.2778,1.2778,1.27625,1.27625,122800000.0
2009-03-10 16:07:00,1.27625,1.27625,1.27545,1.27625,144200000.0
2009-03-10 16:08:00,1.2763,1.2765,1.2755,1.27565,115000000.0
2009-03-10 16:09:00,1.27565,1.27565,1.2739,1.2739,152600000.0
2009-03-10 16:10:00,1.27395,1.27435,1.2737,1.27425,163200000.0
2009-03-10 16:11:00,1.27425,1.27455,1.274,1.27425,123200000.0
2009-03-10 16:12:00,1.2743,1.2746,1.2738,1.27425,412400000.0
2009-03-10 16:13:00,1.27425,1.2743,1.2739,1.27415,253800000.0
2009-03-10 16:14:00,1.2741,1.27435,1.2726,1.2734,213400000.0
2009-03-10 16:15:00,1.27345,1.27355,1.27245,1.27285,218100000.0
2009-03-10 16:16:00,1.27305,1.2736,1.27265,1.27345,213600000.0
2009-03-10 16:17:00,1.2735,1.27455,1.27345,1.27435,221600001.0
2009-03-10 16:18:00,1.27435,1.27465,1.2738,1.27465,252400000.0
2009-03-10 16:19:00,1.27465,1.27475,1.274,1.27425,158200000.0
2009-03-10 16:20:00,1.2743,1.27495,1.2742,1.27495,170600000.0
2009-03-10 16:21:00,1.27495,1.27495,1.27455,1.2746,191000000.0
2009-03-10 16:22:00,1.2747,1.2758,1.2747,1.27545,198400000.0
2009-03-10 16:23:00,1.27555,1.2757,1.2753,1.2755,119400000.0
2009-03-10 16:24:00,1.27545,1.2759,1.2753,1.2759,104200000.0
2009-03-10 16:25:00,1.2759,1.2762,1.2759,1.276,249400000.0
2009-03-10 16:26:00,1.276,1.27625,1.27595,1.2761,105600000.0
2009-03-10 16:27:00,1.2761,1.2764,1.27605,1.2763,86400000.0
2009-03-10 16:28:00,1.2763,1.2767,1.2762,1.2765,67300000.0
2009-03-10 16:29:00,1.2767,1.2768,1.2759,1.276,104420000.0
2009-03-10 16:30:00,1.276,1.276,1.27545,1.2755,74700000.0
2009-03-10 16:31:00,1.2756,1.2756,1.2748,1.2749,52000000.0
2009-03-10 16:32:00,1.2749,1.2749,1.2748,1.2749,43400000.0
2009-03-10 16:33:00,1.275,1.2752,1.2748,1.2751,71200000.0
2009-03-10 16:34:00,1.2752,1.2755,1.275,1.2755,86600000.0
2009-03-10 16:35:00,1.2756,1.27625,1.2755,1.27605,148200000.0
2009-03-10 16:36:00,1.2761,1.2769,1.276,1.27625,185800002.0
2009-03-10 16:37:00,1.2764,1.2766,1.27595,1.2765,96600000.0
2009-03-10 16:38:00,1.2765,1.27745,1.27635,1.2768,116100000.0
2009-03-10 16:39:00,1.2768,1.2768,1.2759,1.2763,104000000.0
2009-03-10 16:40:00,1.2762,1.2769,1.2762,1.2769,104000000.0
2009-03-10 16:41:00,1.2769,1.2771,1.27645,1.2768,179800000.0
2009-03-10 16:42:00,1.2768,1.2772,1.27675,1.2772,131200000.0
2009-03-10 16:43:00,1.27715,1.2772,1.2763,1.2768,95800000.0
2009-03-10 16:44:00,1.27685,1.2775,1.27675,1.2774,96000000.0
2009-03-10 16:45:00,1.2773,1.2774,1.2768,1.2768,169200000.0
2009-03-10 16:46:00,1.2768,1.27715,1.27675,1.27715,66600000.0
2009-03-10 16:47:00,1.2771,1.27725,1.2771,1.2771,33400000.0
2009-03-10 16:48:00,1.2772,1.2774,1.27675,1.2768,43600000.0
2009-03-10 16:49:00,1.2768,1.2768,1.27625,1.2764,72800000.0
2009-03-10 16:50:00,1.2764,1.27645,1.27575,1.27635,79200000.0
2009-03-10 16:51:00,1.27635,1.277,1.2761,1.2766,140600000.0
2009-03-10 16:52:00,1.2766,1.2777,1.2766,1.2772,142400000.0
2009-03-10 16:53:00,1.2772,1.2774,1.2765,1.27665,91200000.0
2009-03-10 16:54:00,1.2769,1.278,1.27685,1.278,193480002.0
2009-03-10 16:55:00,1.2779,1.278,1.2774,1.2778,42000000.0
2009-03-10 16:56:00,1.2778,1.27785,1.2775,1.2778,46400000.0
2009-03-10 16:57:00,1.2778,1.27785,1.2778,1.27785,24600000.0
2009-03-10 16:58:00,1.27785,1.2786,1.2778,1.2785,71000000.0
2009-03-10 16:59:00,1.2786,1.27885,1.27735,1.2788,167000001.0
2009-03-10 17:00:00,1.2789,1.279,1.2784,1.2787,155400000.0
2009-03-10 17:01:00,1.2787,1.27885,1.2781,1.27855,117400000.0
2009-03-10 17:02:00,1.27865,1.27865,1.2781,1.2784,70600000.0
2009-03-10 17:03:00,1.2784,1.27895,1.27815,1.27895,74400000.0
2009-03-10 17:04:00,1.279,1.279,1.2784,1.2788,92000000.0
2009-03-10 17:05:00,1.2788,1.2788,1.27815,1.2783,51000000.0
2009-03-10 17:06:00,1.2783,1.2783,1.27755,1.2776,107200000.0
2009-03-10 17:07:00,1.27755,1.27825,1.27725,1.27725,187600000.0
2009-03-10 17:08:00,1.2773,1.2775,1.2772,1.27735,72000000.0
2009-03-10 17:09:00,1.27735,1.278,1.27735,1.27795,98300000.0
2009-03-10 17:10:00,1.2781,1.2782,1.2777,1.2782,111000000.0
2009-03-10 17:11:00,1.2782,1.2782,1.277,1.27735,167600000.0
2009-03-10 17:12:00,1.2774,1.2782,1.27705,1.2781,160280000.0
2009-03-10 17:13:00,1.27775,1.2778,1.2775,1.2776,86800000.0
2009-03-10 17:14:00,1.2776,1.2776,1.27705,1.2773,87800000.0
2009-03-10 17:15:00,1.2773,1.27745,1.27715,1.27715,87400000.0
2009-03-10 17:16:00,1.27725,1.2776,1.27715,1.2774,153800000.0
2009-03-10 17:17:00,1.2774,1.2775,1.2772,1.27735,117400000.0
2009-03-10 17:18:00,1.2773,1.2774,1.27705,1.27715,88200000.0
2009-03-10 17:19:00,1.27715,1.27715,1.277,1.2771,59600000.0
2009-03-10 17:20:00,1.277,1.2773,1.277,1.2772,42000000.0
2009-03-10 17:21:00,1.2772,1.2775,1.277,1.2775,116400000.0
2009-03-10 17:22:00,1.2775,1.2783,1.2775,1.2783,105600000.0
2009-03-10 17:23:00,1.27835,1.2786,1.278,1.27815,115000000.0
2009-03-10 17:24:00,1.27815,1.2784,1.27815,1.2782,40200000.0
2009-03-10 17:25:00,1.2782,1.2783,1.27735,1.2775,67280000.0
2009-03-10 17:26:00,1.2775,1.2784,1.2775,1.2783,50000000.0
2009-03-10 17:27:00,1.2785,1.2785,1.27795,1.27815,109400000.0
2009-03-10 17:28:00,1.2782,1.2783,1.2774,1.2776,104960000.0
2009-03-10 17:29:00,1.2776,1.2778,1.2773,1.2778,59400000.0
2009-03-10 17:30:00,1.2778,1.2785,1.2778,1.2783,52000000.0
2009-03-10 17:31:00,1.2783,1.2785,1.278,1.278,68400000.0
2009-03-10 17:32:00,1.278,1.278,1.27735,1.27745,89800000.0
2009-03-10 17:33:00,1.27745,1.278,1.27745,1.2776,72400000.0
2009-03-10 17:34:00,1.2776,1.2778,1.27755,1.27775,100000000.0
2009-03-10 17:35:00,1.2778,1.2779,1.2774,1.2776,133600000.0
2009-03-10 17:36:00,1.2776,1.2778,1.2773,1.27765,42800000.0
2009-03-10 17:37:00,1.27775,1.27785,1.2774,1.2777,64800000.0
2009-03-10 17:38:00,1.2777,1.2787,1.27765,1.27835,123600000.0
2009-03-10 17:39:00,1.27835,1.2788,1.27815,1.2786,188200000.0
2009-03-10 17:40:00,1.2786,1.2786,1.2779,1.2784,136200000.0
2009-03-10 17:41:00,1.2784,1.27905,1.2784,1.27895,60200000.0
2009-03-10 17:42:00,1.27895,1.2793,1.2789,1.2791,59400000.0
2009-03-10 17:43:00,1.27935,1.2797,1.27925,1.2796,48000000.0
2009-03-10 17:44:00,1.2796,1.28015,1.2796,1.27995,136400000.0
2009-03-10 17:45:00,1.28,1.28,1.2795,1.2795,66800000.0
2009-03-10 17:46:00,1.2795,1.27975,1.2791,1.2796,121400000.0
2009-03-10 17:47:00,1.2796,1.2801,1.2795,1.2798,223000000.0
2009-03-10 17:48:00,1.2798,1.2801,1.27905,1.27905,147000000.0
2009-03-10 17:49:00,1.2791,1.2797,1.2791,1.2797,91400000.0
2009-03-10 17:50:00,1.2796,1.27965,1.27905,1.2796,89600000.0
2009-03-10 17:51:00,1.27955,1.2796,1.2792,1.2792,71200000.0
2009-03-10 17:52:00,1.2792,1.2798,1.2792,1.2797,89200000.0
2009-03-10 17:53:00,1.27975,1.2799,1.2796,1.2797,103200000.0
2009-03-10 17:54:00,1.27975,1.2799,1.2796,1.2799,47600000.0
2009-03-10 17:55:00,1.2799,1.2802,1.2796,1.2797,143600000.0
2009-03-10 17:56:00,1.2797,1.28015,1.27945,1.27945,116600000.0
2009-03-10 17:57:00,1.27955,1.2797,1.279,1.279,156400000.0
2009-03-10 17:58:00,1.279,1.279,1.2782,1.279,126100000.0
2009-03-10 17:59:00,1.27905,1.27985,1.27905,1.2795,311599999.0
2009-03-10 18:00:00,1.2797,1.27985,1.2787,1.27895,293000000.0
2009-03-10 18:01:00,1.27875,1.27905,1.2783,1.2783,138900000.0
2009-03-10 18:02:00,1.2785,1.27875,1.27815,1.27865,165200000.0
2009-03-10 18:03:00,1.2786,1.27905,1.27855,1.279,164600000.0
2009-03-10 18:04:00,1.27895,1.27895,1.2783,1.27845,107600000.0
2009-03-10 18:05:00,1.2785,1.27855,1.27755,1.2779,172400000.0
2009-03-10 18:06:00,1.27795,1.2784,1.2779,1.278,97000000.0
2009-03-10 18:07:00,1.278,1.2784,1.278,1.2783,85400000.0
2009-03-10 18:08:00,1.27805,1.2796,1.27795,1.27925,180399998.0
2009-03-10 18:09:00,1.27925,1.27955,1.2792,1.2794,201599999.0
2009-03-10 18:10:00,1.27945,1.27945,1.279,1.2793,100000000.0
2009-03-10 18:11:00,1.27935,1.2794,1.2793,1.2793,65200000.0
2009-03-10 18:12:00,1.2793,1.27965,1.27915,1.27945,72200000.0
2009-03-10 18:13:00,1.2794,1.2798,1.27935,1.2794,135080000.0
2009-03-10 18:14:00,1.2794,1.27955,1.27895,1.2792,127200000.0
2009-03-10 18:15:00,1.2793,1.2798,1.27915,1.2796,184200000.0
2009-03-10 18:16:00,1.2797,1.27975,1.2796,1.2796,82400000.0
2009-03-10 18:17:00,1.2796,1.2796,1.27915,1.2792,143800000.0
2009-03-10 18:18:00,1.2792,1.27965,1.2792,1.2794,99200000.0
2009-03-10 18:19:00,1.2794,1.27985,1.27925,1.27985,86800000.0
2009-03-10 18:20:00,1.27975,1.2802,1.27975,1.2799,143000000.0
2009-03-10 18:21:00,1.2799,1.2812,1.2799,1.2807,129800000.0
2009-03-10 18:22:00,1.2807,1.2807,1.28035,1.2805,171000000.0
2009-03-10 18:23:00,1.2802,1.2807,1.2802,1.2807,51000000.0
2009-03-10 18:24:00,1.2807,1.2811,1.28025,1.2805,143000000.0
2009-03-10 18:25:00,1.2805,1.2808,1.2805,1.2806,80400000.0
2009-03-10 18:26:00,1.2807,1.28145,1.2807,1.28115,119800000.0
2009-03-10 18:27:00,1.2813,1.2818,1.2812,1.2816,92400000.0
2009-03-10 18:28:00,1.2816,1.28195,1.2812,1.2815,124400000.0
2009-03-10 18:29:00,1.2816,1.2827,1.28135,1.28265,127800000.0
2009-03-10 18:30:00,1.28265,1.2828,1.28205,1.28205,223200000.0
2009-03-10 18:31:00,1.2821,1.2823,1.28165,1.28175,176200000.0
2009-03-10 18:32:00,1.2818,1.28225,1.2816,1.28195,163600000.0
2009-03-10 18:33:00,1.28195,1.28215,1.28195,1.28195,98600000.0
2009-03-10 18:34:00,1.28195,1.28205,1.28175,1.2819,120400000.0
2009-03-10 18:35:00,1.2819,1.2822,1.2818,1.2819,73600000.0
2009-03-10 18:36:00,1.2819,1.28195,1.28175,1.28175,51000000.0
2009-03-10 18:37:00,1.2818,1.2822,1.2816,1.2822,87000000.0
2009-03-10 18:38:00,1.28215,1.28225,1.28205,1.28205,16200000.0
2009-03-10 18:39:00,1.28205,1.2821,1.28185,1.282,102400000.0
2009-03-10 18:40:00,1.28185,1.2821,1.28185,1.28195,135600000.0
2009-03-10 18:41:00,1.28195,1.28195,1.28185,1.28185,70800000.0
2009-03-10 18:42:00,1.28195,1.2823,1.2818,1.28185,69200000.0
2009-03-10 18:43:00,1.28185,1.28195,1.28175,1.28185,85800000.0
2009-03-10 18:44:00,1.2819,1.28225,1.2819,1.2821,53600000.0
2009-03-10 18:45:00,1.2822,1.2822,1.2819,1.28195,34000000.0
2009-03-10 18:46:00,1.28195,1.28195,1.2819,1.28195,31600000.0
2009-03-10 18:47:00,1.28195,1.2821,1.28185,1.2819,42000000.0
2009-03-10 18:48:00,1.282,1.282,1.2818,1.2819,51000000.0
2009-03-10 18:49:00,1.2819,1.28195,1.28175,1.28175,75600000.0
2009-03-10 18:50:00,1.28175,1.28195,1.28175,1.28195,94600000.0
2009-03-10 18:51:00,1.28195,1.28205,1.2815,1.2816,115700000.0
2009-03-10 18:52:00,1.28155,1.2817,1.2813,1.2814,146400000.0
2009-03-10 18:53:00,1.2815,1.2815,1.2813,1.28135,105800000.0
2009-03-10 18:54:00,1.28115,1.2817,1.28115,1.2817,119400000.0
2009-03-10 18:55:00,1.2817,1.28225,1.2817,1.2822,107000000.0
2009-03-10 18:56:00,1.2822,1.2823,1.2818,1.2819,209400000.0
2009-03-10 18:57:00,1.2819,1.2822,1.28175,1.28175,153200000.0
2009-03-10 18:58:00,1.2819,1.28205,1.2816,1.28175,91800000.0
2009-03-10 18:59:00,1.28185,1.28235,1.28175,1.2821,104400000.0
2009-03-10 19:00:00,1.2822,1.28225,1.282,1.282,127800000.0
2009-03-10 19:01:00,1.282,1.282,1.2819,1.28195,27800000.0
2009-03-10 19:02:00,1.2819,1.2821,1.2814,1.282,101840000.0
2009-03-10 19:03:00,1.2821,1.2822,1.28155,1.28155,115200000.0
2009-03-10 19:04:00,1.2816,1.2822,1.2816,1.2822,122200000.0
2009-03-10 19:05:00,1.28235,1.28235,1.28205,1.28205,61000000.0
2009-03-10 19:06:00,1.28205,1.2822,1.28205,1.2821,34800000.0
2009-03-10 19:07:00,1.2822,1.2822,1.28185,1.28195,64400000.0
2009-03-10 19:08:00,1.2818,1.282,1.2818,1.282,28800000.0
2009-03-10 19:09:00,1.282,1.2823,1.28185,1.2821,49400000.0
2009-03-10 19:10:00,1.2822,1.28235,1.2821,1.28235,28600000.0
2009-03-10 19:11:00,1.2824,1.2826,1.28235,1.2825,74400000.0
2009-03-10 19:12:00,1.28245,1.28245,1.2823,1.2824,26200000.0
2009-03-10 19:13:00,1.28235,1.28235,1.28235,1.28235,9600000.0
2009-03-10 19:14:00,1.28235,1.28235,1.2823,1.28235,19200000.0
2009-03-10 19:15:00,1.28235,1.28265,1.28235,1.28235,87200000.0
2009-03-10 19:16:00,1.28235,1.28235,1.2823,1.2823,12600000.0
2009-03-10 19:17:00,1.2824,1.28255,1.28235,1.28255,39400000.0
2009-03-10 19:18:00,1.2825,1.28255,1.28245,1.28255,19200000.0
2009-03-10 19:19:00,1.28255,1.28255,1.28255,1.28255,7200000.0
2009-03-10 19:20:00,1.2826,1.2829,1.2826,1.28265,39600000.0
2009-03-10 19:21:00,1.28229,1.28247,1.28206,1.28235,100600000.0
2009-03-10 19:22:00,1.2827,1.28285,1.2826,1.2826,39800000.0
2009-03-10 19:23:00,1.28265,1.2829,1.28265,1.2829,78000000.0
2009-03-10 19:24:00,1.283,1.28365,1.28285,1.28345,101000000.0
2009-03-10 19:25:00,1.28355,1.28355,1.2829,1.2834,92800000.0
2009-03-10 19:26:00,1.2834,1.2839,1.2834,1.2838,107800000.0
2009-03-10 19:27:00,1.28375,1.28385,1.2836,1.2836,32200000.0
2009-03-10 19:28:00,1.2836,1.2838,1.28345,1.2838,57000000.0
2009-03-10 19:29:00,1.2837,1.28375,1.28335,1.28345,43800000.0
2009-03-10 19:30:00,1.28355,1.2837,1.28355,1.2837,28600000.0
2009-03-10 19:31:00,1.2837,1.2837,1.2831,1.2834,78200000.0
2009-03-10 19:32:00,1.28345,1.28365,1.283,1.2831,150200000.0
2009-03-10 19:33:00,1.2831,1.2831,1.28195,1.28205,83400000.0
2009-03-10 19:34:00,1.28215,1.28225,1.28165,1.28175,103000000.0
2009-03-10 19:35:00,1.28175,1.28175,1.281,1.2814,147400000.0
2009-03-10 19:36:00,1.28155,1.28175,1.28155,1.28175,47800000.0
2009-03-10 19:37:00,1.2818,1.2826,1.28175,1.282,64400000.0
2009-03-10 19:38:00,1.282,1.2821,1.28195,1.28205,40200000.0
2009-03-10 19:39:00,1.28205,1.2821,1.28205,1.2821,3000000.0
2009-03-10 19:40:00,1.28205,1.28205,1.28175,1.2818,39800000.0
2009-03-10 19:41:00,1.2818,1.2818,1.2809,1.2809,82800000.0
2009-03-10 19:42:00,1.281,1.2815,1.28075,1.2815,123000000.0
2009-03-10 19:43:00,1.2815,1.2815,1.2808,1.2815,146600000.0
2009-03-10 19:44:00,1.28145,1.2815,1.28115,1.28115,17400000.0
2009-03-10 19:45:00,1.28125,1.2815,1.28125,1.2815,46300000.0
2009-03-10 19:46:00,1.2815,1.2816,1.28135,1.2814,40000000.0
2009-03-10 19:47:00,1.2814,1.2817,1.28125,1.2817,32600000.0
2009-03-10 19:48:00,1.28175,1.28305,1.28175,1.2825,107000000.0
2009-03-10 19:49:00,1.2825,1.283,1.28205,1.2828,93800000.0
2009-03-10 19:50:00,1.2828,1.28305,1.2828,1.28305,41000000.0
2009-03-10 19:51:00,1.283,1.2833,1.283,1.2833,70400000.0
2009-03-10 19:52:00,1.2833,1.28395,1.2833,1.28365,70200000.0
2009-03-10 19:53:00,1.28365,1.2841,1.28355,1.2841,116800000.0
2009-03-10 19:54:00,1.28395,1.2842,1.28375,1.28385,76100000.0
2009-03-10 19:55:00,1.28395,1.2841,1.2839,1.28395,118200000.0
2009-03-10 19:56:00,1.28395,1.28405,1.28395,1.28405,72200000.0
2009-03-10 19:57:00,1.28405,1.2841,1.28395,1.2841,37000000.0
2009-03-10 19:58:00,1.2843,1.2846,1.28405,1.28405,70400000.0
2009-03-10 19:59:00,1.28405,1.28425,1.284,1.28415,50200000.0
2009-03-10 20:00:00,1.2843,1.28435,1.28405,1.2842,82600000.0
2009-03-10 20:01:00,1.2842,1.2844,1.28415,1.28425,123800000.0
2009-03-10 20:02:00,1.28435,1.28465,1.2842,1.28465,119600000.0
2009-03-10 20:03:00,1.28475,1.28575,1.28475,1.2854,110400000.0
2009-03-10 20:04:00,1.2855,1.2865,1.2854,1.2863,139800000.0
2009-03-10 20:05:00,1.2865,1.28655,1.28615,1.2862,88200000.0
2009-03-10 20:06:00,1.2862,1.2863,1.2851,1.2851,118400000.0
2009-03-10 20:07:00,1.2851,1.28535,1.2851,1.28515,135400000.0
2009-03-10 20:08:00,1.28515,1.286,1.28515,1.286,158200000.0
2009-03-10 20:09:00,1.286,1.2866,1.28555,1.2856,146400000.0
2009-03-10 20:10:00,1.2857,1.2857,1.28465,1.28535,193000000.0
2009-03-10 20:11:00,1.28535,1.286,1.28525,1.2854,117200000.0
2009-03-10 20:12:00,1.2854,1.2856,1.2851,1.28535,137600000.0
2009-03-10 20:13:00,1.28535,1.287,1.28535,1.28685,120000000.0
2009-03-10 20:14:00,1.2868,1.2874,1.28665,1.2873,177400000.0
2009-03-10 20:15:00,1.2873,1.2875,1.28695,1.28705,140200000.0
2009-03-10 20:16:00,1.28705,1.2875,1.28705,1.2873,181000000.0
2009-03-10 20:17:00,1.2874,1.2874,1.28635,1.2864,110000000.0
2009-03-10 20:18:00,1.2864,1.28645,1.28515,1.2852,99600000.0
2009-03-10 20:19:00,1.2852,1.28585,1.2852,1.2854,130000000.0
2009-03-10 20:20:00,1.2855,1.28555,1.28545,1.2855,37600000.0
2009-03-10 20:21:00,1.28545,1.2861,1.28545,1.2861,110400000.0
2009-03-10 20:22:00,1.2861,1.28655,1.2861,1.28655,20600000.0
2009-03-10 20:23:00,1.28655,1.2866,1.2863,1.28635,68800000.0
2009-03-10 20:24:00,1.2864,1.2864,1.28565,1.28565,62000000.0
2009-03-10 20:25:00,1.2857,1.2858,1.2852,1.28525,23200000.0
2009-03-10 20:26:00,1.28525,1.2854,1.28505,1.2851,108400000.0
2009-03-10 20:27:00,1.2849,1.28535,1.2849,1.2853,56400000.0
2009-03-10 20:28:00,1.2853,1.2853,1.28445,1.2848,160600000.0
2009-03-10 20:29:00,1.2848,1.28485,1.28465,1.2848,60800000.0
2009-03-10 20:30:00,1.2848,1.2861,1.28475,1.28545,142800000.0
2009-03-10 20:31:00,1.2855,1.2855,1.2847,1.28515,109200000.0
2009-03-10 20:32:00,1.2853,1.28595,1.28515,1.28595,71400000.0
2009-03-10 20:33:00,1.28595,1.286,1.2852,1.2854,54000000.0
2009-03-10 20:34:00,1.2854,1.28555,1.2846,1.2855,97000000.0
2009-03-10 20:35:00,1.2855,1.28595,1.2855,1.2858,82800000.0
2009-03-10 20:36:00,1.2858,1.28745,1.2858,1.2874,131600000.0
2009-03-10 20:37:00,1.2874,1.2874,1.2867,1.2867,117600000.0
2009-03-10 20:38:00,1.2868,1.287,1.2864,1.2865,106200000.0
2009-03-10 20:39:00,1.2865,1.28665,1.28625,1.28645,70400000.0
2009-03-10 20:40:00,1.28645,1.2865,1.2859,1.2861,56400000.0
2009-03-10 20:41:00,1.2861,1.2864,1.2861,1.2864,98200000.0
2009-03-10 20:42:00,1.2864,1.2865,1.2864,1.2865,20400000.0
2009-03-10 20:43:00,1.2865,1.2865,1.28595,1.2861,47200000.0
2009-03-10 20:44:00,1.28625,1.2863,1.2859,1.2862,19200000.0
2009-03-10 20:45:00,1.28615,1.2862,1.28565,1.2858,111800000.0
2009-03-10 20:46:00,1.2859,1.2861,1.28585,1.2861,27000000.0
2009-03-10 20:47:00,1.287,1.28755,1.28695,1.28755,105800000.0
2009-03-10 20:48:00,1.28755,1.28805,1.28735,1.2878,100200000.0
2009-03-10 20:49:00,1.2878,1.2881,1.2878,1.288,65000000.0
2009-03-10 20:50:00,1.28815,1.2885,1.28795,1.28805,41280000.0
2009-03-10 20:51:00,1.28805,1.28805,1.28795,1.28805,34600000.0
2009-03-10 20:52:00,1.2881,1.2881,1.28765,1.28775,100800000.0
2009-03-10 20:53:00,1.28775,1.2882,1.28775,1.2881,42400000.0
2009-03-10 20:54:00,1.2881,1.28815,1.288,1.288,67000000.0
2009-03-10 20:55:00,1.2881,1.2881,1.28765,1.288,57200000.0
2009-03-10 20:56:00,1.288,1.288,1.2876,1.2876,91400000.0
2009-03-10 20:57:00,1.2874,1.288,1.2874,1.288,174200000.0
2009-03-10 20:58:00,1.28795,1.2882,1.2879,1.2882,90800000.0
2009-03-10 20:59:00,1.2882,1.2882,1.28775,1.28785,75800000.0
2009-03-10 21:00:00,1.2879,1.288,1.2879,1.288,16600000.0
2009-03-10 21:01:00,1.288,1.288,1.28775,1.288,69200000.0
2009-03-10 21:02:00,1.28815,1.2882,1.28795,1.2881,27200000.0
2009-03-10 21:03:00,1.2881,1.2881,1.28775,1.2879,106400001.0
2009-03-10 21:04:00,1.28805,1.2881,1.28775,1.28775,78200000.0
2009-03-10 21:05:00,1.28775,1.28785,1.28745,1.2878,163000000.0
2009-03-10 21:06:00,1.2878,1.2878,1.2867,1.28675,112600000.0
2009-03-10 21:07:00,1.28675,1.2871,1.2867,1.287,134000000.0
2009-03-10 21:08:00,1.2874,1.28755,1.2873,1.28755,73600000.0
2009-03-10 21:09:00,1.28765,1.2877,1.2871,1.2877,89800000.0
2009-03-10 21:10:00,1.28765,1.2877,1.2871,1.28755,131400002.0
2009-03-10 21:11:00,1.28755,1.2878,1.28665,1.28735,102000000.0
2009-03-10 21:12:00,1.2876,1.28775,1.2873,1.2874,64800000.0
2009-03-10 21:13:00,1.28755,1.28855,1.2873,1.2882,351200002.0
2009-03-10 21:14:00,1.2882,1.2883,1.28725,1.2877,104000000.0
2009-03-10 21:15:00,1.2877,1.2879,1.28755,1.2879,68400000.0
2009-03-10 21:16:00,1.2878,1.2881,1.28735,1.2877,144000000.0
2009-03-10 21:17:00,1.2877,1.2877,1.2877,1.2877,33600000.0
2009-03-10 21:18:00,1.2878,1.28805,1.2878,1.2879,43800000.0
2009-03-10 21:19:00,1.28785,1.2882,1.2877,1.28805,101600000.0
2009-03-10 21:20:00,1.28805,1.2883,1.2878,1.2882,106400000.0
2009-03-10 21:21:00,1.2883,1.2883,1.2882,1.2882,22200000.0
2009-03-10 21:22:00,1.2882,1.2882,1.28785,1.28805,42000000.0
2009-03-10 21:23:00,1.28805,1.28805,1.28785,1.2879,49200000.0
2009-03-10 21:24:00,1.2879,1.288,1.2878,1.28795,71400000.0
2009-03-10 21:25:00,1.288,1.2887,1.2879,1.28865,42400000.0
2009-03-10 21:26:00,1.2886,1.28865,1.2881,1.2881,32000000.0
2009-03-10 21:27:00,1.2881,1.28845,1.2878,1.2883,79600000.0
2009-03-10 21:28:00,1.28825,1.28845,1.28765,1.2883,109600000.0
2009-03-10 21:29:00,1.2883,1.2883,1.2877,1.2878,142800000.0
2009-03-10 21:30:00,1.2878,1.2881,1.2877,1.28775,81200000.0
2009-03-10 21:31:00,1.2877,1.288,1.2876,1.28775,54600000.0
2009-03-10 21:32:00,1.28775,1.28775,1.2871,1.2877,98000000.0
2009-03-10 21:33:00,1.2878,1.28795,1.28775,1.2878,18000000.0
2009-03-10 21:34:00,1.2878,1.2878,1.2878,1.2878,5000000.0
2009-03-10 21:35:00,1.2878,1.2879,1.2878,1.28785,23200000.0
2009-03-10 21:36:00,1.28785,1.2886,1.28775,1.28785,62600000.0
2009-03-10 21:37:00,1.2879,1.28795,1.2874,1.2874,221600000.0
2009-03-10 21:38:00,1.2874,1.2875,1.28725,1.28725,89800000.0
2009-03-10 21:39:00,1.2873,1.2873,1.28705,1.2871,49200000.0
2009-03-10 21:40:00,1.2871,1.2871,1.28675,1.2868,30800000.0
2009-03-10 21:41:00,1.2868,1.2868,1.2862,1.28635,30000000.0
2009-03-10 21:42:00,1.28625,1.28645,1.28615,1.2862,46200000.0
2009-03-10 21:43:00,1.28615,1.28615,1.28545,1.2856,97900000.0
2009-03-10 21:44:00,1.2856,1.2862,1.28555,1.2859,74800000.0
2009-03-10 21:45:00,1.28585,1.2859,1.28585,1.2859,39400000.0
2009-03-10 21:46:00,1.2859,1.28605,1.28585,1.2859,46800000.0
2009-03-10 21:47:00,1.28595,1.28595,1.2856,1.2856,20000000.0
2009-03-10 21:48:00,1.2857,1.28595,1.28555,1.2858,72800000.0
2009-03-10 21:49:00,1.2858,1.2858,1.2854,1.28555,70600000.0
2009-03-10 21:50:00,1.2856,1.2856,1.28545,1.28555,19600000.0
2009-03-10 21:51:00,1.28555,1.2856,1.28505,1.2852,52400000.0
2009-03-10 21:52:00,1.2852,1.28565,1.28515,1.28525,25600000.0
2009-03-10 21:53:00,1.28525,1.2855,1.28525,1.2855,36200000.0
2009-03-10 21:54:00,1.28545,1.28545,1.28525,1.28545,30600000.0
2009-03-10 21:55:00,1.2854,1.2856,1.2854,1.2855,69600000.0
2009-03-10 21:56:00,1.28545,1.28555,1.28535,1.2854,63800000.0
2009-03-10 21:57:00,1.2854,1.2854,1.2849,1.28495,51800000.0
2009-03-10 21:58:00,1.28495,1.2852,1.28495,1.2851,27800000.0
2009-03-10 21:59:00,1.2851,1.2852,1.2851,1.28515,10000000.0
2009-03-10 22:00:00,1.28515,1.2852,1.28445,1.28455,54000000.0
2009-03-10 22:01:00,1.2846,1.2846,1.28375,1.284,42800000.0
2009-03-10 22:02:00,1.284,1.28435,1.28385,1.28395,76200000.0
2009-03-10 22:03:00,1.284,1.2841,1.284,1.2841,17400000.0
2009-03-10 22:04:00,1.2841,1.2841,1.284,1.284,45000000.0
2009-03-10 22:05:00,1.284,1.284,1.28355,1.2838,33400000.0
2009-03-10 22:06:00,1.2839,1.2839,1.2836,1.2836,10000000.0
2009-03-10 22:07:00,1.2836,1.2838,1.28355,1.2836,20000000.0
2009-03-10 22:08:00,1.2836,1.2836,1.2832,1.2833,18200000.0
2009-03-10 22:09:00,1.2832,1.2833,1.2831,1.28315,8200000.0
2009-03-10 22:10:00,1.28315,1.2836,1.2824,1.2835,76400000.0
2009-03-10 22:11:00,1.2836,1.28365,1.2831,1.2831,51800000.0
2009-03-10 22:12:00,1.28315,1.28375,1.2831,1.28375,49000000.0
2009-03-10 22:13:00,1.28375,1.28375,1.28295,1.28325,32400000.0
2009-03-10 22:14:00,1.28325,1.2835,1.2832,1.2832,30800000.0
2009-03-10 22:15:00,1.2832,1.28345,1.2828,1.2829,25800000.0
2009-03-10 22:16:00,1.283,1.2833,1.2824,1.2825,29000000.0
2009-03-10 22:17:00,1.2828,1.2833,1.28255,1.2827,39200000.0
2009-03-10 22:18:00,1.28275,1.28295,1.28275,1.2828,27000000.0
2009-03-10 22:19:00,1.2829,1.28295,1.2826,1.2828,39800000.0
2009-03-10 22:20:00,1.2826,1.2828,1.2823,1.2823,19800000.0
2009-03-10 22:21:00,1.28235,1.28245,1.28205,1.28245,39200000.0
2009-03-10 22:22:00,1.28215,1.2826,1.282,1.2822,36200000.0
2009-03-10 22:23:00,1.2823,1.2825,1.28195,1.2822,66000000.0
2009-03-10 22:24:00,1.28215,1.2825,1.282,1.28235,22000000.0
2009-03-10 22:25:00,1.28235,1.28285,1.2823,1.28285,36200000.0
2009-03-10 22:26:00,1.2828,1.28295,1.28265,1.28265,31600000.0
2009-03-10 22:27:00,1.2826,1.2826,1.2826,1.2826,2000000.0
2009-03-10 22:28:00,1.2825,1.2825,1.2825,1.2825,7800000.0
2009-03-10 22:29:00,1.2826,1.28275,1.2825,1.2825,18600000.0
2009-03-10 22:30:00,1.2825,1.28265,1.2816,1.28225,37800000.0
2009-03-10 22:31:00,1.28225,1.28225,1.28195,1.28195,4000000.0
2009-03-10 22:32:00,1.282,1.28215,1.28115,1.28165,21400000.0
2009-03-10 22:33:00,1.28175,1.282,1.2816,1.2816,34400000.0
2009-03-10 22:34:00,1.2817,1.2817,1.2816,1.2817,14400000.0
2009-03-10 22:35:00,1.2817,1.2817,1.2817,1.2817,1000000.0
2009-03-10 22:36:00,1.2817,1.28175,1.2817,1.28175,8000000.0
2009-03-10 22:37:00,1.2817,1.2817,1.2817,1.2817,3600000.0
2009-03-10 22:38:00,1.2817,1.2817,1.2817,1.2817,3400000.0
2009-03-10 22:39:00,1.2817,1.2823,1.2817,1.2823,28800000.0
2009-03-10 22:40:00,1.2823,1.2824,1.2816,1.2816,26400000.0
2009-03-10 22:41:00,1.2817,1.2821,1.2817,1.2821,43000000.0
2009-03-10 22:42:00,1.2821,1.28245,1.282,1.2821,34800000.0
2009-03-10 22:43:00,1.28185,1.28185,1.28185,1.28185,1000000.0
2009-03-10 22:44:00,1.28165,1.28195,1.2813,1.28155,16400000.0
2009-03-10 22:45:00,1.28155,1.28185,1.2814,1.28155,43400000.0
2009-03-10 22:46:00,1.28129,1.28154,1.28129,1.28142,19286500.0
2009-03-10 22:47:00,1.2815,1.2815,1.28085,1.2811,57200000.0
2009-03-10 22:48:00,1.28115,1.28115,1.2809,1.281,25800000.0
2009-03-10 22:49:00,1.28095,1.281,1.28005,1.2804,71800000.0
2009-03-10 22:50:00,1.2806,1.28075,1.27985,1.28025,51000000.0
2009-03-10 22:51:00,1.2803,1.28075,1.28015,1.2805,28000000.0
2009-03-10 22:52:00,1.2806,1.28065,1.28045,1.2805,21200000.0
2009-03-10 22:53:00,1.28075,1.2808,1.2804,1.28055,50000000.0
2009-03-10 22:54:00,1.2806,1.2807,1.27985,1.28015,22800000.0
2009-03-10 22:55:00,1.2803,1.28045,1.2801,1.28025,47600000.0
2009-03-10 22:56:00,1.28025,1.28025,1.28015,1.28015,3000000.0
2009-03-10 22:57:00,1.28015,1.2805,1.2801,1.2801,29400000.0
2009-03-10 22:58:00,1.2802,1.2805,1.2796,1.2796,45200000.0
2009-03-10 22:59:00,1.27995,1.27995,1.27865,1.27875,52400000.0
2009-03-10 23:00:00,1.27875,1.27875,1.27875,1.27875,8000000.0
2009-03-10 23:01:00,1.2796,1.27995,1.2796,1.2798,18800000.0
2009-03-10 23:02:00,1.2799,1.27995,1.2798,1.27985,25200000.0
2009-03-10 23:03:00,1.2798,1.2798,1.2798,1.2798,1000000.0
2009-03-10 23:04:00,1.2798,1.2798,1.27955,1.27955,10400000.0
2009-03-10 23:05:00,1.2793,1.27995,1.279,1.2796,26400000.0
2009-03-10 23:06:00,1.2797,1.27975,1.2797,1.27975,3400000.0
2009-03-10 23:07:00,1.2799,1.28,1.2799,1.28,4000000.0
2009-03-10 23:08:00,1.28,1.2802,1.2799,1.28015,21600000.0
2009-03-10 23:09:00,1.28015,1.28015,1.27995,1.28005,9400000.0
2009-03-10 23:10:00,1.27995,1.2802,1.27995,1.2802,8000000.0
2009-03-10 23:11:00,1.2802,1.2812,1.2801,1.2812,37200000.0
2009-03-10 23:12:00,1.281,1.281,1.2802,1.28055,25000000.0
2009-03-10 23:13:00,1.28105,1.2815,1.2805,1.28145,25200000.0
2009-03-10 23:14:00,1.28105,1.28105,1.2806,1.28085,7000000.0
2009-03-10 23:15:00,1.2807,1.2807,1.2807,1.2807,1000000.0
2009-03-10 23:16:00,1.2806,1.28115,1.28035,1.2806,14800000.0
2009-03-10 23:17:00,1.28035,1.28105,1.28035,1.2806,14400000.0
2009-03-10 23:18:00,1.2809,1.28125,1.28055,1.28055,19800000.0
2009-03-10 23:19:00,1.28075,1.28075,1.28075,1.28075,1000000.0
2009-03-10 23:20:00,1.2806,1.2806,1.2806,1.2806,1000000.0
2009-03-10 23:21:00,1.28055,1.28055,1.28055,1.28055,1000000.0
2009-03-10 23:22:00,1.28055,1.28105,1.2804,1.28105,19600000.0
2009-03-10 23:23:00,1.2815,1.28165,1.28105,1.28165,16400000.0
2009-03-10 23:24:00,1.28165,1.28165,1.28055,1.28055,19600000.0
2009-03-10 23:25:00,1.28055,1.28055,1.28055,1.28055,1000000.0
2009-03-10 23:26:00,1.28083,1.28083,1.28006,1.28047,30000000.0
2009-03-10 23:27:00,1.28175,1.28175,1.2806,1.2806,6000000.0
2009-03-10 23:28:00,1.28065,1.28065,1.28045,1.2805,4000000.0
2009-03-10 23:29:00,1.2805,1.2805,1.2805,1.2805,3000000.0
2009-03-10 23:30:00,1.2804,1.28045,1.2801,1.2802,23000000.0
2009-03-10 23:31:00,1.2801,1.2812,1.2801,1.2812,53000000.0
2009-03-10 23:32:00,1.28075,1.2811,1.2802,1.2811,13800000.0
2009-03-10 23:33:00,1.2812,1.2812,1.2812,1.2812,1000000.0
2009-03-10 23:34:00,1.2811,1.28115,1.281,1.28115,7600000.0
2009-03-10 23:35:00,1.28125,1.28125,1.28005,1.28005,4000000.0
2009-03-10 23:36:00,1.2802,1.2803,1.2802,1.28025,5000000.0
2009-03-10 23:37:00,1.28025,1.28025,1.28025,1.28025,1000000.0
2009-03-10 23:38:00,1.2802,1.2802,1.2802,1.2802,2400000.0
2009-03-10 23:39:00,1.2802,1.2802,1.2802,1.2802,4800000.0
2009-03-10 23:40:00,1.2802,1.2802,1.2802,1.2802,2400000.0
2009-03-10 23:41:00,1.28,1.28014,1.27987,1.28012,9000000.0
2009-03-10 23:42:00,1.2803,1.28115,1.2803,1.28085,28000000.0
2009-03-10 23:43:00,1.28085,1.28085,1.28015,1.2803,10800000.0
2009-03-10 23:44:00,1.28012,1.28033,1.27998,1.28032,17200000.0
2009-03-10 23:45:00,1.2804,1.2805,1.2804,1.2804,3000000.0
2009-03-10 23:46:00,1.2804,1.2804,1.2804,1.2804,1000000.0
2009-03-10 23:47:00,1.28059,1.28061,1.28039,1.2804,23200000.0
2009-03-10 23:48:00,1.2804,1.2804,1.2804,1.2804,2000000.0
2009-03-10 23:49:00,1.28027,1.28046,1.28008,1.2803,49200000.0
2009-03-10 23:50:00,1.28037,1.28058,1.28015,1.28041,59800000.0
2009-03-10 23:51:00,1.2804,1.2804,1.2802,1.2802,11600000.0
2009-03-10 23:52:00,1.28025,1.28025,1.28025,1.28025,2400000.0
2009-03-10 23:53:00,1.28035,1.28055,1.28035,1.28055,10400000.0
2009-03-10 23:54:00,1.28065,1.2814,1.28065,1.2814,10000000.0
2009-03-10 23:55:00,1.281,1.2814,1.28095,1.28105,20000000.0
2009-03-10 23:56:00,1.28105,1.28105,1.28105,1.28105,2400000.0
2009-03-10 23:57:00,1.28105,1.28105,1.281,1.28105,14400000.0
2009-03-10 23:58:00,1.281,1.281,1.281,1.281,4800000.0
2009-03-10 23:59:00,1.28068,1.28092,1.2806,1.28074,38200000.0
2009-03-11 00:00:00,1.281,1.281,1.28065,1.2808,47000000.0
2009-03-11 00:01:00,1.2808,1.28085,1.2807,1.28075,50200000.0
2009-03-11 00:02:00,1.2807,1.28075,1.28065,1.28065,10600000.0
2009-03-11 00:03:00,1.2806,1.28065,1.28045,1.28045,6800000.0
2009-03-11 00:04:00,1.2805,1.2805,1.2805,1.2805,1000000.0
2009-03-11 00:05:00,1.28046,1.28046,1.28011,1.28041,26600000.0
2009-03-11 00:06:00,1.28055,1.2806,1.28055,1.28055,19600000.0
2009-03-11 00:07:00,1.28075,1.2812,1.28075,1.2812,22800000.0
2009-03-11 00:08:00,1.28068,1.28104,1.28068,1.2808,9000000.0
2009-03-11 00:09:00,1.2813,1.2813,1.2813,1.2813,3000000.0
2009-03-11 00:10:00,1.28097,1.281,1.28061,1.281,13400000.0
2009-03-11 00:11:00,1.28088,1.28106,1.28088,1.28095,20800000.0
2009-03-11 00:12:00,1.28083,1.28116,1.28068,1.28112,17400000.0
2009-03-11 00:13:00,1.28093,1.28114,1.28092,1.28108,13800000.0
2009-03-11 00:14:00,1.28125,1.28125,1.28125,1.28125,1800000.0
2009-03-11 00:15:00,1.28125,1.28125,1.28125,1.28125,4000000.0
2009-03-11 00:16:00,1.28112,1.28115,1.28097,1.28097,9800000.0
2009-03-11 00:17:00,1.28104,1.28122,1.28083,1.281,33400000.0
2009-03-11 00:18:00,1.28056,1.281,1.28056,1.28082,13000000.0
2009-03-11 00:19:00,1.2807,1.28084,1.2807,1.28073,17800000.0
2009-03-11 00:20:00,1.28125,1.28125,1.28125,1.28125,4000000.0
2009-03-11 00:21:00,1.28093,1.281,1.28066,1.28084,40400000.0
2009-03-11 00:22:00,1.2813,1.2813,1.2813,1.2813,2000000.0
2009-03-11 00:23:00,1.2808,1.28118,1.2808,1.28103,4400000.0
2009-03-11 00:24:00,1.2813,1.2813,1.2813,1.2813,5000000.0
2009-03-11 00:25:00,1.2813,1.28195,1.2813,1.2817,48800000.0
2009-03-11 00:26:00,1.28135,1.2822,1.28135,1.2819,175300000.0
2009-03-11 00:27:00,1.28195,1.28225,1.28195,1.28225,39800000.0
2009-03-11 00:28:00,1.28225,1.28225,1.28225,1.28225,4000000.0
2009-03-11 00:29:00,1.28225,1.28225,1.28115,1.2814,44600000.0
2009-03-11 00:30:00,1.28145,1.28175,1.2813,1.28175,24400000.0
2009-03-11 00:31:00,1.28175,1.28175,1.28115,1.2814,11400000.0
2009-03-11 00:32:00,1.28145,1.28145,1.28125,1.2813,10800000.0
2009-03-11 00:33:00,1.28095,1.28118,1.28095,1.28118,189599995.0
2009-03-11 00:34:00,1.2813,1.2813,1.2813,1.2813,8000000.0
2009-03-11 00:35:00,1.28088,1.28101,1.28076,1.28101,6694000.0
2009-03-11 00:36:00,1.28064,1.28098,1.28064,1.2808,7914000.0
2009-03-11 00:37:00,1.28076,1.28084,1.28059,1.28072,57093997.0
2009-03-11 00:38:00,1.28088,1.28096,1.28079,1.28096,23763999.0
2009-03-11 00:39:00,1.2811,1.2811,1.28103,1.28105,51789997.0
2009-03-11 00:40:00,1.28069,1.28104,1.28068,1.2808,22663999.0
2009-03-11 00:41:00,1.2813,1.2813,1.2813,1.2813,3000000.0
2009-03-11 00:42:00,1.2813,1.28135,1.2813,1.2813,10600000.0
2009-03-11 00:43:00,1.28081,1.28108,1.2808,1.28096,27260000.0
2009-03-11 00:44:00,1.28092,1.28092,1.28086,1.28086,420000.0
2009-03-11 00:45:00,1.2813,1.2813,1.2813,1.2813,1000000.0
2009-03-11 00:46:00,1.2813,1.2813,1.2813,1.2813,1000000.0
2009-03-11 00:47:00,1.28061,1.28084,1.28061,1.28075,1000000.0
2009-03-11 00:48:00,1.2813,1.2813,1.2813,1.2813,4000000.0
2009-03-11 00:49:00,1.2813,1.2813,1.2813,1.2813,4000000.0
2009-03-11 00:50:00,1.2813,1.2813,1.2813,1.2813,3000000.0
2009-03-11 00:51:00,1.2813,1.2813,1.2813,1.2813,2000000.0
2009-03-11 00:52:00,1.28072,1.28103,1.28056,1.28084,18000000.0
2009-03-11 00:53:00,1.28086,1.28099,1.28072,1.28099,27400000.0
2009-03-11 00:54:00,1.2813,1.2813,1.2813,1.2813,2000000.0
2009-03-11 00:55:00,1.28098,1.28106,1.28073,1.28098,13000000.0
2009-03-11 00:56:00,1.2813,1.2813,1.2813,1.2813,1000000.0
2009-03-11 00:57:00,1.28114,1.28125,1.28094,1.28094,7000000.0
2009-03-11 00:58:00,1.2813,1.2813,1.2813,1.2813,1000000.0
2009-03-11 00:59:00,1.28105,1.28118,1.28083,1.28103,36400000.0
2009-03-11 01:00:00,1.2813,1.2813,1.2813,1.2813,1000000.0
2009-03-11 01:01:00,1.28097,1.28097,1.2806,1.28092,7250000.0
2009-03-11 01:02:00,1.2811,1.2811,1.2811,1.2811,2400000.0
2009-03-11 01:03:00,1.28125,1.2815,1.28125,1.2815,43400000.0
2009-03-11 01:04:00,1.2815,1.2817,1.2814,1.2815,36200000.0
2009-03-11 01:05:00,1.2815,1.2815,1.28145,1.28145,18400000.0
2009-03-11 01:06:00,1.28145,1.28165,1.28145,1.28165,23000000.0
2009-03-11 01:07:00,1.28175,1.28175,1.28165,1.28165,14000000.0
2009-03-11 01:08:00,1.28146,1.28168,1.28125,1.28125,14200000.0
2009-03-11 01:09:00,1.28165,1.28165,1.28165,1.28165,13000000.0
2009-03-11 01:10:00,1.2815,1.2816,1.28105,1.28145,56000000.0
2009-03-11 01:11:00,1.28155,1.28183,1.2813,1.2815,72800000.0
2009-03-11 01:12:00,1.28165,1.28165,1.28165,1.28165,2600000.0
2009-03-11 01:13:00,1.28165,1.28165,1.28165,1.28165,5800000.0
2009-03-11 01:14:00,1.28165,1.28165,1.28165,1.28165,8800000.0
2009-03-11 01:15:00,1.28165,1.28165,1.28165,1.28165,16800000.0
2009-03-11 01:16:00,1.2819,1.2819,1.2819,1.2819,1000000.0
2009-03-11 01:17:00,1.28195,1.28195,1.28155,1.28155,3600000.0
2009-03-11 01:18:00,1.28147,1.2816,1.28142,1.2816,23200000.0
2009-03-11 01:19:00,1.28165,1.28165,1.28165,1.28165,2400000.0
2009-03-11 01:20:00,1.2818,1.2818,1.28155,1.2817,23800000.0
2009-03-11 01:21:00,1.28148,1.28164,1.28148,1.28164,12400000.0
2009-03-11 01:22:00,1.28163,1.28163,1.28128,1.28147,22000000.0
2009-03-11 01:23:00,1.28135,1.28155,1.2812,1.2815,36400000.0
2009-03-11 01:24:00,1.28165,1.2817,1.2815,1.2815,11800000.0
2009-03-11 01:25:00,1.2818,1.2818,1.28145,1.2816,13800000.0
2009-03-11 01:26:00,1.2817,1.2817,1.2816,1.2816,4400000.0
2009-03-11 01:27:00,1.28113,1.28151,1.28113,1.28137,85600000.0
2009-03-11 01:28:00,1.2817,1.2817,1.2816,1.2816,8800000.0
2009-03-11 01:29:00,1.28124,1.28162,1.28124,1.28151,7000000.0
2009-03-11 01:30:00,1.28134,1.28148,1.28128,1.28128,45799999.0
2009-03-11 01:31:00,1.28125,1.28167,1.2812,1.28147,81999998.0
2009-03-11 01:32:00,1.28124,1.28144,1.28124,1.28129,14000000.0
2009-03-11 01:33:00,1.28129,1.28176,1.28129,1.2815,136399997.0
2009-03-11 01:34:00,1.28158,1.28168,1.28153,1.2816,115199997.0
2009-03-11 01:35:00,1.2816,1.2816,1.28155,1.28158,13600000.0
2009-03-11 01:36:00,1.2816,1.2816,1.2816,1.2816,2400000.0
2009-03-11 01:37:00,1.28155,1.28165,1.2815,1.2815,9400000.0
2009-03-11 01:38:00,1.28147,1.2816,1.28143,1.2815,29000000.0
2009-03-11 01:39:00,1.2816,1.2816,1.28138,1.28144,9600000.0
2009-03-11 01:40:00,1.28155,1.28155,1.28155,1.28155,7200000.0
2009-03-11 01:41:00,1.28155,1.28155,1.28155,1.28155,3600000.0
2009-03-11 01:42:00,1.28115,1.28127,1.28115,1.28125,21200000.0
2009-03-11 01:43:00,1.28166,1.28173,1.28162,1.28162,10800000.0
2009-03-11 01:44:00,1.28167,1.28173,1.28156,1.2816,12800000.0
2009-03-11 01:45:00,1.28165,1.2817,1.2815,1.28155,21800000.0
2009-03-11 01:46:00,1.28155,1.28155,1.28155,1.28155,12000000.0
2009-03-11 01:47:00,1.28154,1.28164,1.2813,1.28151,60200000.0
2009-03-11 01:48:00,1.28146,1.28162,1.28123,1.2815,64200000.0
2009-03-11 01:49:00,1.28185,1.28185,1.28185,1.28185,2400000.0
2009-03-11 01:50:00,1.2817,1.28186,1.28155,1.28158,20400000.0
2009-03-11 01:51:00,1.28173,1.28183,1.28155,1.28183,29400000.0
2009-03-11 01:52:00,1.28163,1.28183,1.28151,1.28151,15800000.0
2009-03-11 01:53:00,1.28185,1.28185,1.28145,1.2816,33400000.0
2009-03-11 01:54:00,1.2816,1.2816,1.281,1.28125,60200000.0
2009-03-11 01:55:00,1.28125,1.28135,1.28115,1.28125,46000000.0
2009-03-11 01:56:00,1.28125,1.2813,1.2806,1.2807,38800000.0
2009-03-11 01:57:00,1.2808,1.2812,1.2808,1.28095,21400000.0
2009-03-11 01:58:00,1.28115,1.2813,1.28055,1.2807,78800000.0
2009-03-11 01:59:00,1.28075,1.28075,1.28065,1.2807,39800000.0
2009-03-11 02:00:00,1.28065,1.28155,1.2806,1.28085,81600000.0
2009-03-11 02:01:00,1.2809,1.2809,1.28085,1.2809,12200000.0
2009-03-11 02:02:00,1.28085,1.28085,1.28045,1.28065,12000000.0
2009-03-11 02:03:00,1.28065,1.281,1.28065,1.281,13800000.0
2009-03-11 02:04:00,1.2812,1.2812,1.28065,1.28065,39000000.0
2009-03-11 02:05:00,1.2807,1.2807,1.2807,1.2807,3000000.0
2009-03-11 02:06:00,1.2807,1.28075,1.28065,1.28065,11800000.0
2009-03-11 02:07:00,1.2807,1.2807,1.28065,1.28065,3000000.0
2009-03-11 02:08:00,1.2807,1.2807,1.2807,1.2807,1000000.0
2009-03-11 02:09:00,1.28044,1.28055,1.28019,1.28038,40800000.0
2009-03-11 02:10:00,1.2807,1.2807,1.28065,1.28065,3000000.0
2009-03-11 02:11:00,1.28055,1.28055,1.28055,1.28055,24600000.0
2009-03-11 02:12:00,1.28055,1.28065,1.28055,1.2806,10400000.0
2009-03-11 02:13:00,1.28055,1.28065,1.28055,1.28055,42000000.0
2009-03-11 02:14:00,1.28055,1.2806,1.28055,1.28055,33400000.0
2009-03-11 02:15:00,1.28055,1.28065,1.28055,1.28055,38200000.0
2009-03-11 02:16:00,1.28065,1.28065,1.2806,1.2806,5200000.0
2009-03-11 02:17:00,1.28055,1.28065,1.28055,1.28055,25600000.0
2009-03-11 02:18:00,1.28055,1.28065,1.28055,1.2806,64400000.0
2009-03-11 02:19:00,1.28055,1.28055,1.28055,1.28055,36400000.0
2009-03-11 02:20:00,1.28055,1.28065,1.28055,1.2806,14400000.0
2009-03-11 02:21:00,1.28055,1.28065,1.28015,1.28015,48800000.0
2009-03-11 02:22:00,1.2802,1.28045,1.2802,1.2802,35600000.0
2009-03-11 02:23:00,1.28015,1.28025,1.28,1.28,159600000.0
2009-03-11 02:24:00,1.28005,1.28005,1.27985,1.27985,27800000.0
2009-03-11 02:25:00,1.2799,1.2799,1.27985,1.27985,11000000.0
2009-03-11 02:26:00,1.2798,1.2798,1.2794,1.27945,7200000.0
2009-03-11 02:27:00,1.27945,1.2795,1.27945,1.2795,8200000.0
2009-03-11 02:28:00,1.27945,1.27945,1.27945,1.27945,7200000.0
2009-03-11 02:29:00,1.2795,1.2795,1.2794,1.2794,43600000.0
2009-03-11 02:30:00,1.27945,1.27945,1.2787,1.2787,45000000.0
2009-03-11 02:31:00,1.2788,1.27935,1.2788,1.27935,13200000.0
2009-03-11 02:32:00,1.2793,1.2795,1.2793,1.27935,25400000.0
2009-03-11 02:33:00,1.27935,1.2794,1.27935,1.2794,41000000.0
2009-03-11 02:34:00,1.27945,1.2795,1.27945,1.2795,5800000.0
2009-03-11 02:35:00,1.2795,1.2795,1.27945,1.2795,10600000.0
2009-03-11 02:36:00,1.2795,1.2795,1.2795,1.2795,2000000.0
2009-03-11 02:37:00,1.2795,1.2795,1.2795,1.2795,9200000.0
2009-03-11 02:38:00,1.27945,1.27965,1.27945,1.27965,14000000.0
2009-03-11 02:39:00,1.2797,1.2797,1.2797,1.2797,1000000.0
2009-03-11 02:40:00,1.27965,1.27985,1.27965,1.27985,18600000.0
2009-03-11 02:41:00,1.2799,1.2801,1.2799,1.2799,12200000.0
2009-03-11 02:42:00,1.28,1.28,1.28,1.28,4600000.0
2009-03-11 02:43:00,1.2801,1.2801,1.28,1.2801,5000000.0
2009-03-11 02:44:00,1.28,1.2801,1.28,1.2801,5000000.0
2009-03-11 02:45:00,1.2801,1.2801,1.27955,1.27975,12800000.0
2009-03-11 02:46:00,1.27975,1.2798,1.27975,1.2798,5000000.0
2009-03-11 02:47:00,1.27994,1.28028,1.27994,1.28028,2400000.0
2009-03-11 02:48:00,1.2803,1.28037,1.28014,1.28014,7200000.0
2009-03-11 02:49:00,1.2803,1.2807,1.2803,1.2803,24400000.0
2009-03-11 02:50:00,1.2803,1.2803,1.28015,1.28015,7200000.0
2009-03-11 02:51:00,1.28025,1.28025,1.28015,1.28015,3000000.0
2009-03-11 02:52:00,1.28005,1.28005,1.28,1.28005,10800000.0
2009-03-11 02:53:00,1.28005,1.28005,1.28,1.28,4400000.0
2009-03-11 02:54:00,1.28,1.28,1.27895,1.27895,65400000.0
2009-03-11 02:55:00,1.2791,1.2796,1.2791,1.27945,25800000.0
2009-03-11 02:56:00,1.27945,1.27955,1.27945,1.27955,4800000.0
2009-03-11 02:57:00,1.27905,1.27928,1.27887,1.27927,22000000.0
2009-03-11 02:58:00,1.27945,1.27945,1.27925,1.27935,33400000.0
2009-03-11 02:59:00,1.27935,1.27935,1.27935,1.27935,12000000.0
2009-03-11 03:00:00,1.27945,1.27965,1.2793,1.27965,37400000.0
2009-03-11 03:01:00,1.27965,1.28045,1.27965,1.28045,8400000.0
2009-03-11 03:02:00,1.2802,1.2802,1.27945,1.2799,30680000.0
2009-03-11 03:03:00,1.2799,1.28045,1.27985,1.28,29800000.0
2009-03-11 03:04:00,1.27966,1.27991,1.27946,1.27971,36400000.0
2009-03-11 03:05:00,1.2801,1.2802,1.2801,1.28015,18800000.0
2009-03-11 03:06:00,1.2802,1.2802,1.2802,1.2802,12000000.0
2009-03-11 03:07:00,1.2802,1.2802,1.2802,1.2802,4800000.0
2009-03-11 03:08:00,1.28025,1.28055,1.28025,1.28055,17800000.0
2009-03-11 03:09:00,1.28045,1.2809,1.28015,1.2803,39400000.0
2009-03-11 03:10:00,1.28025,1.28025,1.28025,1.28025,2400000.0
2009-03-11 03:11:00,1.28025,1.28025,1.28025,1.28025,4800000.0
2009-03-11 03:12:00,1.28025,1.28025,1.2802,1.2802,7400000.0
2009-03-11 03:13:00,1.2802,1.2804,1.2802,1.2804,13200000.0
2009-03-11 03:14:00,1.2804,1.2804,1.2804,1.2804,2400000.0
2009-03-11 03:15:00,1.28014,1.2803,1.27988,1.28004,49200000.0
2009-03-11 03:16:00,1.28001,1.28041,1.27985,1.28003,59400000.0
2009-03-11 03:17:00,1.28045,1.2805,1.28045,1.2805,7600000.0
2009-03-11 03:18:00,1.28055,1.28055,1.28055,1.28055,2200000.0
2009-03-11 03:19:00,1.28065,1.2809,1.2806,1.2809,45400000.0
2009-03-11 03:20:00,1.2809,1.2811,1.28055,1.28075,30400000.0
2009-03-11 03:21:00,1.28075,1.2809,1.28075,1.2809,5000000.0
2009-03-11 03:22:00,1.28095,1.2813,1.28095,1.281,8000000.0
2009-03-11 03:23:00,1.28105,1.2812,1.2808,1.28115,28600000.0
2009-03-11 03:24:00,1.2813,1.28135,1.28085,1.28085,6000000.0
2009-03-11 03:25:00,1.2808,1.2812,1.28065,1.2807,16800000.0
2009-03-11 03:26:00,1.281,1.28105,1.2807,1.2808,10200000.0
2009-03-11 03:27:00,1.28082,1.281,1.28067,1.28067,16600000.0
2009-03-11 03:28:00,1.28085,1.28085,1.28043,1.28067,17200000.0
2009-03-11 03:29:00,1.28067,1.28087,1.28064,1.28078,27000000.0
2009-03-11 03:30:00,1.28068,1.28098,1.28048,1.28086,52600000.0
2009-03-11 03:31:00,1.28063,1.28063,1.2802,1.28036,15600000.0
2009-03-11 03:32:00,1.28061,1.28074,1.28057,1.28057,54400000.0
2009-03-11 03:33:00,1.28065,1.28077,1.2805,1.2805,103800000.0
2009-03-11 03:34:00,1.28055,1.28076,1.2805,1.28064,62800000.0
2009-03-11 03:35:00,1.2807,1.28082,1.2807,1.28082,14200000.0
2009-03-11 03:36:00,1.28095,1.2811,1.28095,1.2811,5600000.0
2009-03-11 03:37:00,1.2812,1.28125,1.28115,1.28125,17800000.0
2009-03-11 03:38:00,1.28125,1.28125,1.2812,1.2812,22200000.0
2009-03-11 03:39:00,1.2812,1.2812,1.2806,1.28075,38000000.0
2009-03-11 03:40:00,1.2808,1.2808,1.28025,1.2805,20000000.0
2009-03-11 03:41:00,1.2805,1.2808,1.27995,1.28075,10000000.0
2009-03-11 03:42:00,1.2808,1.2808,1.2808,1.2808,1000000.0
2009-03-11 03:43:00,1.28045,1.281,1.28045,1.28095,44600000.0
2009-03-11 03:44:00,1.28095,1.281,1.28095,1.281,5800000.0
2009-03-11 03:45:00,1.281,1.281,1.2802,1.2804,8000000.0
2009-03-11 03:46:00,1.2803,1.28065,1.2803,1.28065,10800000.0
2009-03-11 03:47:00,1.2807,1.2807,1.28025,1.2806,21600000.0
2009-03-11 03:48:00,1.2806,1.2808,1.28045,1.2808,34600000.0
2009-03-11 03:49:00,1.2808,1.28085,1.2802,1.2805,16800000.0
2009-03-11 03:50:00,1.2807,1.28105,1.28065,1.28065,25400000.0
2009-03-11 03:51:00,1.28055,1.28075,1.28055,1.28075,4000000.0
2009-03-11 03:52:00,1.2808,1.2808,1.28045,1.2808,12000000.0
2009-03-11 03:53:00,1.28045,1.2814,1.28045,1.28065,13400000.0
2009-03-11 03:54:00,1.2804,1.2805,1.2804,1.2805,7200000.0
2009-03-11 03:55:00,1.28065,1.28065,1.27965,1.27965,21600000.0
2009-03-11 03:56:00,1.27965,1.2797,1.2794,1.2797,139399996.0
2009-03-11 03:57:00,1.27995,1.28005,1.27945,1.27955,22200000.0
2009-03-11 03:58:00,1.27955,1.2796,1.27915,1.27955,56800000.0
2009-03-11 03:59:00,1.27925,1.2806,1.27915,1.2806,22200000.0
2009-03-11 04:00:00,1.28065,1.28075,1.28065,1.28075,8000000.0
2009-03-11 04:01:00,1.28075,1.28085,1.28015,1.2803,8000000.0
2009-03-11 04:02:00,1.2804,1.2805,1.2802,1.2802,12000000.0
2009-03-11 04:03:00,1.28025,1.28025,1.2796,1.27975,13400000.0
2009-03-11 04:04:00,1.27985,1.27985,1.27975,1.27975,8200000.0
2009-03-11 04:05:00,1.27975,1.27975,1.27975,1.27975,4800000.0
2009-03-11 04:06:00,1.27973,1.27973,1.27953,1.27953,10400000.0
2009-03-11 04:07:00,1.27975,1.28015,1.27975,1.28015,20200000.0
2009-03-11 04:08:00,1.28015,1.2803,1.2798,1.27995,45400000.0
2009-03-11 04:09:00,1.28005,1.28025,1.28005,1.28025,10400000.0
2009-03-11 04:10:00,1.27986,1.2801,1.27986,1.27986,9200000.0
2009-03-11 04:11:00,1.28011,1.28011,1.27964,1.27965,16600000.0
2009-03-11 04:12:00,1.28008,1.28008,1.27985,1.27997,10800000.0
2009-03-11 04:13:00,1.28015,1.2802,1.28005,1.2802,17000000.0
2009-03-11 04:14:00,1.27962,1.27974,1.2796,1.2796,3000000.0
2009-03-11 04:15:00,1.28035,1.28035,1.28035,1.28035,2400000.0
2009-03-11 04:16:00,1.27988,1.28023,1.27988,1.28009,13000000.0
2009-03-11 04:17:00,1.2803,1.2803,1.2803,1.2803,4800000.0
2009-03-11 04:18:00,1.2803,1.28055,1.28015,1.2803,8200000.0
2009-03-11 04:19:00,1.28055,1.28065,1.28015,1.2802,7800000.0
2009-03-11 04:20:00,1.28055,1.2806,1.28015,1.28015,4400000.0
2009-03-11 04:21:00,1.28055,1.2807,1.28015,1.2803,15200000.0
2009-03-11 04:22:00,1.2803,1.28065,1.2801,1.28025,34800000.0
2009-03-11 04:23:00,1.2806,1.28115,1.28025,1.28115,37400000.0
2009-03-11 04:24:00,1.28115,1.2812,1.28065,1.2808,51000000.0
2009-03-11 04:25:00,1.2808,1.281,1.28075,1.2808,27200000.0
2009-03-11 04:26:00,1.2808,1.2808,1.2808,1.2808,12800000.0
2009-03-11 04:27:00,1.2808,1.2808,1.2808,1.2808,2400000.0
2009-03-11 04:28:00,1.2808,1.2808,1.2808,1.2808,2400000.0
2009-03-11 04:29:00,1.2808,1.2808,1.2808,1.2808,16800000.0
2009-03-11 04:30:00,1.2808,1.2808,1.2808,1.2808,7200000.0
2009-03-11 04:31:00,1.28075,1.28075,1.28075,1.28075,12000000.0
2009-03-11 04:32:00,1.28075,1.28075,1.28075,1.28075,4800000.0
2009-03-11 04:33:00,1.28075,1.28075,1.28075,1.28075,4800000.0
2009-03-11 04:34:00,1.28075,1.28075,1.28075,1.28075,4800000.0
2009-03-11 04:35:00,1.28075,1.28075,1.28075,1.28075,4800000.0
2009-03-11 04:36:00,1.28075,1.28075,1.28075,1.28075,4800000.0
2009-03-11 04:37:00,1.28075,1.28075,1.28075,1.28075,4800000.0
2009-03-11 04:38:00,1.28075,1.28075,1.28065,1.28065,4800000.0
2009-03-11 04:39:00,1.28065,1.28065,1.28065,1.28065,15400000.0
2009-03-11 04:40:00,1.28065,1.28065,1.28065,1.28065,37400000.0
2009-03-11 04:41:00,1.28065,1.28065,1.28065,1.28065,19200000.0
2009-03-11 04:42:00,1.28065,1.28065,1.28065,1.28065,18800000.0
2009-03-11 04:43:00,1.28065,1.2807,1.2804,1.2804,14800000.0
2009-03-11 04:44:00,1.2806,1.28075,1.2803,1.2803,18200000.0
2009-03-11 04:45:00,1.2803,1.28055,1.28015,1.28055,9200000.0
2009-03-11 04:46:00,1.28055,1.28055,1.28015,1.28015,3400000.0
2009-03-11 04:47:00,1.28026,1.28055,1.28009,1.2801,19400000.0
2009-03-11 04:48:00,1.27998,1.28041,1.27983,1.27994,32000000.0
2009-03-11 04:49:00,1.28001,1.28034,1.28001,1.28029,11000000.0
2009-03-11 04:50:00,1.28016,1.28034,1.27993,1.28005,9800000.0
2009-03-11 04:51:00,1.28044,1.28044,1.28011,1.2802,24200000.0
2009-03-11 04:52:00,1.28035,1.28065,1.28025,1.28025,18400000.0
2009-03-11 04:53:00,1.2803,1.2803,1.2803,1.2803,2400000.0
2009-03-11 04:54:00,1.27975,1.28042,1.27975,1.28016,23200000.0
2009-03-11 04:55:00,1.28055,1.28065,1.28015,1.2802,8800000.0
2009-03-11 04:56:00,1.2803,1.28041,1.2802,1.2802,10400000.0
2009-03-11 04:57:00,1.2803,1.2803,1.2803,1.2803,2400000.0
2009-03-11 04:58:00,1.2801,1.28017,1.28005,1.28005,17400000.0
2009-03-11 04:59:00,1.28055,1.28065,1.2802,1.2802,10800000.0
2009-03-11 05:00:00,1.28022,1.2805,1.2801,1.2805,54400000.0
2009-03-11 05:01:00,1.28055,1.28055,1.28055,1.28055,1000000.0
2009-03-11 05:02:00,1.28015,1.28055,1.28015,1.28055,6800000.0
2009-03-11 05:03:00,1.2807,1.2807,1.28015,1.28015,11600000.0
2009-03-11 05:04:00,1.28031,1.28047,1.28025,1.28038,35200000.0
2009-03-11 05:05:00,1.2801,1.2803,1.28003,1.28019,25800000.0
2009-03-11 05:06:00,1.28024,1.28055,1.28023,1.28028,36800000.0
2009-03-11 05:07:00,1.28035,1.28045,1.28025,1.28037,41600000.0
2009-03-11 05:08:00,1.28055,1.28085,1.28055,1.28085,8000000.0
2009-03-11 05:09:00,1.28085,1.28085,1.28085,1.28085,2400000.0
2009-03-11 05:10:00,1.28075,1.28075,1.2804,1.2805,4600000.0
2009-03-11 05:11:00,1.28045,1.28045,1.28045,1.28045,2400000.0
2009-03-11 05:12:00,1.28045,1.28055,1.28045,1.28055,12000000.0
2009-03-11 05:13:00,1.28055,1.28065,1.28055,1.28065,9600000.0
2009-03-11 05:14:00,1.28065,1.28065,1.28065,1.28065,4800000.0
2009-03-11 05:15:00,1.28065,1.28065,1.28065,1.28065,4800000.0
2009-03-11 05:16:00,1.28065,1.28065,1.28065,1.28065,4800000.0
2009-03-11 05:17:00,1.2808,1.28105,1.2803,1.28045,79000000.0
2009-03-11 05:18:00,1.28045,1.28055,1.28045,1.28045,10400000.0
2009-03-11 05:19:00,1.2804,1.2804,1.2804,1.2804,1000000.0
2009-03-11 05:20:00,1.28027,1.28027,1.27999,1.28005,26200000.0
2009-03-11 05:21:00,1.28014,1.28027,1.28,1.28027,8600000.0
2009-03-11 05:22:00,1.28016,1.28021,1.28,1.2801,9600000.0
2009-03-11 05:23:00,1.2805,1.2806,1.2805,1.2806,37200000.0
2009-03-11 05:24:00,1.28055,1.28055,1.28035,1.28035,7800000.0
2009-03-11 05:25:00,1.28045,1.28045,1.28045,1.28045,1000000.0
2009-03-11 05:26:00,1.28011,1.28028,1.27999,1.28008,24800000.0
2009-03-11 05:27:00,1.28,1.28017,1.28,1.28017,17000000.0
2009-03-11 05:28:00,1.28004,1.28009,1.27992,1.27993,4000000.0
2009-03-11 05:29:00,1.28027,1.28037,1.28003,1.28005,40400000.0
2009-03-11 05:30:00,1.28045,1.28045,1.2802,1.28025,30400000.0
2009-03-11 05:31:00,1.28025,1.28045,1.2801,1.28025,34600000.0
2009-03-11 05:32:00,1.2803,1.28065,1.28025,1.28065,11400000.0
2009-03-11 05:33:00,1.28065,1.28145,1.28065,1.281,43400000.0
2009-03-11 05:34:00,1.2811,1.2816,1.2811,1.28145,44400000.0
2009-03-11 05:35:00,1.28165,1.282,1.28165,1.282,20200000.0
2009-03-11 05:36:00,1.28215,1.28245,1.28215,1.28245,38800000.0
2009-03-11 05:37:00,1.2826,1.28295,1.2826,1.28295,17200000.0
2009-03-11 05:38:00,1.28295,1.28375,1.28245,1.2825,69600000.0
2009-03-11 05:39:00,1.2827,1.2837,1.28265,1.28335,112400000.0
2009-03-11 05:40:00,1.2835,1.2836,1.28345,1.28355,10000000.0
2009-03-11 05:41:00,1.2835,1.28355,1.2833,1.2833,12000000.0
2009-03-11 05:42:00,1.2838,1.2842,1.28335,1.2836,29400000.0
2009-03-11 05:43:00,1.28365,1.2843,1.28365,1.2843,15400000.0
2009-03-11 05:44:00,1.2843,1.2847,1.28325,1.2839,65800000.0
2009-03-11 05:45:00,1.2839,1.28415,1.2839,1.28415,22400000.0
2009-03-11 05:46:00,1.2842,1.2843,1.28415,1.2843,11000000.0
2009-03-11 05:47:00,1.28435,1.28445,1.2841,1.28445,8600000.0
2009-03-11 05:48:00,1.28445,1.28445,1.28435,1.28435,6000000.0
2009-03-11 05:49:00,1.28395,1.28415,1.28395,1.28415,11400000.0
2009-03-11 05:50:00,1.2843,1.2846,1.2843,1.2846,19600000.0
2009-03-11 05:51:00,1.28455,1.2849,1.2843,1.2843,36800000.0
2009-03-11 05:52:00,1.28425,1.28425,1.2838,1.284,12600000.0
2009-03-11 05:53:00,1.28415,1.2843,1.28415,1.2843,8000000.0
2009-03-11 05:54:00,1.28435,1.28445,1.2843,1.2843,35000000.0
2009-03-11 05:55:00,1.2844,1.28505,1.2844,1.2847,12200000.0
2009-03-11 05:56:00,1.2847,1.2853,1.28435,1.2853,10400000.0
2009-03-11 05:57:00,1.28445,1.28445,1.28435,1.28435,7400000.0
2009-03-11 05:58:00,1.2845,1.2846,1.28435,1.2846,18000000.0
2009-03-11 05:59:00,1.2846,1.28485,1.28455,1.2847,16200000.0
2009-03-11 06:00:00,1.2847,1.2847,1.28435,1.28445,7400000.0
2009-03-11 06:01:00,1.28431,1.2847,1.28431,1.28459,36600000.0
2009-03-11 06:02:00,1.28471,1.28471,1.2843,1.2843,66400000.0
2009-03-11 06:03:00,1.28495,1.28555,1.28425,1.28445,18800000.0
2009-03-11 06:04:00,1.28445,1.2846,1.28435,1.2846,17200000.0
2009-03-11 06:05:00,1.28475,1.286,1.2847,1.28545,28880000.0
2009-03-11 06:06:00,1.2856,1.28675,1.28505,1.28665,31200000.0
2009-03-11 06:07:00,1.28675,1.2869,1.2865,1.2865,24400000.0
2009-03-11 06:08:00,1.2866,1.2868,1.28635,1.28635,8800000.0
2009-03-11 06:09:00,1.2865,1.2866,1.28545,1.2855,36600000.0
2009-03-11 06:10:00,1.28565,1.2863,1.28565,1.2862,22000000.0
2009-03-11 06:11:00,1.28595,1.28595,1.28595,1.28595,2400000.0
2009-03-11 06:12:00,1.286,1.286,1.286,1.286,3400000.0
2009-03-11 06:13:00,1.28622,1.28622,1.28598,1.28608,44600000.0
2009-03-11 06:14:00,1.2861,1.2865,1.28585,1.2865,18200000.0
2009-03-11 06:15:00,1.2865,1.2865,1.286,1.286,14200000.0
2009-03-11 06:16:00,1.286,1.286,1.286,1.286,4800000.0
2009-03-11 06:17:00,1.2861,1.2861,1.286,1.286,8200000.0
2009-03-11 06:18:00,1.286,1.286,1.28585,1.28585,6000000.0
2009-03-11 06:19:00,1.28595,1.28605,1.28595,1.28605,9200000.0
2009-03-11 06:20:00,1.286,1.28605,1.286,1.28605,7200000.0
2009-03-11 06:21:00,1.28605,1.2861,1.286,1.28605,37600000.0
2009-03-11 06:22:00,1.28605,1.28605,1.286,1.286,12000000.0
2009-03-11 06:23:00,1.286,1.286,1.28595,1.28595,9000000.0
2009-03-11 06:24:00,1.28595,1.28595,1.28575,1.28595,35800000.0
2009-03-11 06:25:00,1.2859,1.2859,1.2854,1.2855,37800000.0
2009-03-11 06:26:00,1.2855,1.2855,1.2855,1.2855,6000000.0
2009-03-11 06:27:00,1.2855,1.28565,1.2853,1.28555,24400000.0
2009-03-11 06:28:00,1.2851,1.28545,1.2851,1.28545,41000000.0
2009-03-11 06:29:00,1.2855,1.28595,1.2854,1.28595,39400000.0
2009-03-11 06:30:00,1.28595,1.28595,1.2855,1.2857,15600000.0
2009-03-11 06:31:00,1.28575,1.28575,1.2851,1.28535,32200000.0
2009-03-11 06:32:00,1.28535,1.28575,1.28515,1.28525,82400000.0
2009-03-11 06:33:00,1.28545,1.2858,1.28525,1.28555,47400000.0
2009-03-11 06:34:00,1.28555,1.28555,1.2853,1.2853,56200000.0
2009-03-11 06:35:00,1.2853,1.2853,1.285,1.28505,30000000.0
2009-03-11 06:36:00,1.28505,1.28505,1.2848,1.2848,32400000.0
2009-03-11 06:37:00,1.2848,1.2848,1.28475,1.2848,44000000.0
2009-03-11 06:38:00,1.2848,1.285,1.28475,1.28475,37000000.0
2009-03-11 06:39:00,1.2848,1.28495,1.2848,1.28495,7400000.0
2009-03-11 06:40:00,1.28495,1.2856,1.28495,1.2855,74200000.0
2009-03-11 06:41:00,1.2855,1.2855,1.2849,1.28495,38800000.0
2009-03-11 06:42:00,1.2853,1.28545,1.28475,1.28475,18400000.0
2009-03-11 06:43:00,1.28465,1.28545,1.28465,1.28545,34000000.0
2009-03-11 06:44:00,1.2854,1.2855,1.2847,1.2855,81200000.0
2009-03-11 06:45:00,1.2855,1.2855,1.2854,1.2854,48200001.0
2009-03-11 06:46:00,1.2854,1.28565,1.28525,1.28565,63599999.0
2009-03-11 06:47:00,1.28565,1.28565,1.28485,1.28485,14400000.0
2009-03-11 06:48:00,1.2849,1.285,1.2849,1.285,2000000.0
2009-03-11 06:49:00,1.28475,1.2855,1.28475,1.2855,87600000.0
2009-03-11 06:50:00,1.28545,1.2855,1.28545,1.28545,5000000.0
2009-03-11 06:51:00,1.28545,1.2855,1.28545,1.2855,44800000.0
2009-03-11 06:52:00,1.2855,1.28575,1.2855,1.28555,19000000.0
2009-03-11 06:53:00,1.2858,1.28635,1.28565,1.28565,52200000.0
2009-03-11 06:54:00,1.28595,1.28595,1.2853,1.2853,23800000.0
2009-03-11 06:55:00,1.28545,1.28545,1.28515,1.28525,39600000.0
2009-03-11 06:56:00,1.28525,1.28575,1.2851,1.28545,48200000.0
2009-03-11 06:57:00,1.2855,1.2858,1.28545,1.2858,48400000.0
2009-03-11 06:58:00,1.2858,1.2858,1.28525,1.28525,6600000.0
2009-03-11 06:59:00,1.2853,1.2855,1.2852,1.2853,11000000.0
2009-03-11 07:00:00,1.2853,1.2853,1.2852,1.2852,26400000.0
2009-03-11 07:01:00,1.2853,1.2853,1.2852,1.2852,2000000.0
2009-03-11 07:02:00,1.28545,1.28575,1.285,1.2852,32600000.0
2009-03-11 07:03:00,1.2852,1.2852,1.2852,1.2852,3000000.0
2009-03-11 07:04:00,1.2852,1.2852,1.28515,1.2852,9600000.0
2009-03-11 07:05:00,1.2853,1.2855,1.28505,1.2851,23600000.0
2009-03-11 07:06:00,1.28515,1.2853,1.28515,1.2853,14000000.0
2009-03-11 07:07:00,1.2853,1.2853,1.2852,1.2852,3000000.0
2009-03-11 07:08:00,1.2852,1.2853,1.28515,1.2852,8800000.0
2009-03-11 07:09:00,1.28515,1.28525,1.2851,1.2851,14400000.0
2009-03-11 07:10:00,1.2851,1.2853,1.2848,1.285,15400000.0
2009-03-11 07:11:00,1.285,1.285,1.2845,1.2846,11200000.0
2009-03-11 07:12:00,1.28455,1.285,1.28455,1.28455,16400000.0
2009-03-11 07:13:00,1.28455,1.285,1.2845,1.2849,12800000.0
2009-03-11 07:14:00,1.2847,1.2848,1.2847,1.2847,5000000.0
2009-03-11 07:15:00,1.2848,1.285,1.2847,1.285,12600000.0
2009-03-11 07:16:00,1.285,1.285,1.2849,1.2849,22800000.0
2009-03-11 07:17:00,1.28495,1.285,1.28495,1.28495,24200000.0
2009-03-11 07:18:00,1.28495,1.2854,1.2846,1.28515,42200000.0
2009-03-11 07:19:00,1.2853,1.28535,1.2849,1.285,10000000.0
2009-03-11 07:20:00,1.285,1.2852,1.28495,1.285,17400000.0
2009-03-11 07:21:00,1.28515,1.2853,1.2848,1.2848,27000000.0
2009-03-11 07:22:00,1.2851,1.28515,1.2849,1.285,14400000.0
2009-03-11 07:23:00,1.285,1.2852,1.28485,1.2852,28200000.0
2009-03-11 07:24:00,1.28485,1.2855,1.2848,1.2852,28000000.0
2009-03-11 07:25:00,1.2852,1.2852,1.28495,1.28495,12000000.0
2009-03-11 07:26:00,1.28525,1.2855,1.28455,1.28495,29600000.0
2009-03-11 07:27:00,1.28495,1.2851,1.2849,1.2851,11400000.0
2009-03-11 07:28:00,1.28495,1.28495,1.28495,1.28495,1000000.0
2009-03-11 07:29:00,1.28495,1.28525,1.28495,1.28525,10600000.0
2009-03-11 07:30:00,1.28485,1.28535,1.2848,1.28525,14800000.0
2009-03-11 07:31:00,1.2854,1.2854,1.28485,1.28535,39800000.0
2009-03-11 07:32:00,1.2854,1.28555,1.28505,1.28555,28800000.0
2009-03-11 07:33:00,1.2858,1.28585,1.285,1.2851,48200000.0
2009-03-11 07:34:00,1.2852,1.2855,1.28505,1.2851,11800000.0
2009-03-11 07:35:00,1.28535,1.28545,1.28505,1.2852,18600000.0
2009-03-11 07:36:00,1.2852,1.2852,1.28515,1.28515,10600000.0
2009-03-11 07:37:00,1.2852,1.28535,1.28515,1.2852,9200000.0
2009-03-11 07:38:00,1.2852,1.2853,1.2849,1.285,46600000.0
2009-03-11 07:39:00,1.2849,1.28495,1.28455,1.2847,19400000.0
2009-03-11 07:40:00,1.2846,1.28485,1.2845,1.2847,13600000.0
2009-03-11 07:41:00,1.2846,1.28505,1.28445,1.2849,17200000.0
2009-03-11 07:42:00,1.28495,1.28495,1.28445,1.28455,7200000.0
2009-03-11 07:43:00,1.2846,1.2847,1.28455,1.2847,14800000.0
2009-03-11 07:44:00,1.28465,1.28465,1.2846,1.2846,5600000.0
2009-03-11 07:45:00,1.28455,1.2846,1.28455,1.28455,17000000.0
2009-03-11 07:46:00,1.28455,1.28455,1.2841,1.28415,40800000.0
2009-03-11 07:47:00,1.2842,1.2844,1.2842,1.2844,7400000.0
2009-03-11 07:48:00,1.28435,1.2845,1.28415,1.28415,22800000.0
2009-03-11 07:49:00,1.2842,1.28455,1.2842,1.2844,37800000.0
2009-03-11 07:50:00,1.28435,1.2844,1.28435,1.28435,7600000.0
2009-03-11 07:51:00,1.2843,1.2847,1.28425,1.28435,36200000.0
2009-03-11 07:52:00,1.28435,1.28445,1.2843,1.28445,44600000.0
2009-03-11 07:53:00,1.28445,1.28445,1.28445,1.28445,12000000.0
2009-03-11 07:54:00,1.28445,1.28445,1.28445,1.28445,14000000.0
2009-03-11 07:55:00,1.28445,1.28445,1.2844,1.28445,18200000.0
2009-03-11 07:56:00,1.28423,1.28444,1.28411,1.28415,123000000.0
2009-03-11 07:57:00,1.28445,1.28445,1.28435,1.28435,7400000.0
2009-03-11 07:58:00,1.28435,1.2844,1.28435,1.2844,9600000.0
2009-03-11 07:59:00,1.28435,1.28435,1.2835,1.2835,9800000.0
2009-03-11 08:00:00,1.28345,1.2847,1.28345,1.2847,27800000.0
2009-03-11 08:01:00,1.28485,1.2854,1.28485,1.285,24800000.0
2009-03-11 08:02:00,1.28495,1.28505,1.2849,1.2849,26400000.0
2009-03-11 08:03:00,1.28495,1.28495,1.2849,1.2849,23600000.0
2009-03-11 08:04:00,1.2849,1.28505,1.2849,1.285,26800000.0
2009-03-11 08:05:00,1.2849,1.28505,1.28445,1.2847,26400000.0
2009-03-11 08:06:00,1.28465,1.28465,1.28465,1.28465,2400000.0
2009-03-11 08:07:00,1.28465,1.2851,1.28455,1.2849,32000000.0
2009-03-11 08:08:00,1.2849,1.28505,1.28455,1.28455,17400000.0
2009-03-11 08:09:00,1.28465,1.28495,1.2845,1.28465,34400000.0
2009-03-11 08:10:00,1.2849,1.285,1.2849,1.285,5000000.0
2009-03-11 08:11:00,1.285,1.2851,1.28495,1.2851,70000000.0
2009-03-11 08:12:00,1.2852,1.2856,1.2849,1.2851,34600000.0
2009-03-11 08:13:00,1.2851,1.28555,1.285,1.28525,26800000.0
2009-03-11 08:14:00,1.2854,1.2854,1.28495,1.28515,23000000.0
2009-03-11 08:15:00,1.28535,1.28565,1.2851,1.28565,14000000.0
2009-03-11 08:16:00,1.2851,1.28565,1.2849,1.28565,21400000.0
2009-03-11 08:17:00,1.2857,1.2857,1.28545,1.28545,34600000.0
2009-03-11 08:18:00,1.2856,1.28565,1.28545,1.2855,26800000.0
2009-03-11 08:19:00,1.2855,1.28565,1.2855,1.28565,4400000.0
2009-03-11 08:20:00,1.2854,1.2854,1.2854,1.2854,3400000.0
2009-03-11 08:21:00,1.2855,1.28565,1.28545,1.28565,54200000.0
2009-03-11 08:22:00,1.28545,1.28565,1.28545,1.2855,40600000.0
2009-03-11 08:23:00,1.28565,1.2857,1.28545,1.2856,15200000.0
2009-03-11 08:24:00,1.2856,1.2856,1.2855,1.2856,6400000.0
2009-03-11 08:25:00,1.2855,1.2855,1.2855,1.2855,1000000.0
2009-03-11 08:26:00,1.2855,1.2855,1.2853,1.2854,9000000.0
2009-03-11 08:27:00,1.2853,1.2855,1.2853,1.2854,10000000.0
2009-03-11 08:28:00,1.2853,1.2853,1.28525,1.28525,2000000.0
2009-03-11 08:29:00,1.28525,1.28525,1.28525,1.28525,1000000.0
2009-03-11 08:30:00,1.28495,1.2852,1.28495,1.2852,4000000.0
2009-03-11 08:31:00,1.28515,1.2855,1.28495,1.2851,15800000.0
2009-03-11 08:32:00,1.2855,1.2856,1.2849,1.2856,11000000.0
2009-03-11 08:33:00,1.28565,1.28565,1.2854,1.2854,3400000.0
2009-03-11 08:34:00,1.28545,1.2857,1.28545,1.2857,8600000.0
2009-03-11 08:35:00,1.2857,1.2857,1.2857,1.2857,1000000.0
2009-03-11 08:36:00,1.28575,1.28635,1.28575,1.28595,17000000.0
2009-03-11 08:37:00,1.286,1.28645,1.286,1.28645,4000000.0
2009-03-11 08:38:00,1.2859,1.2859,1.2859,1.2859,3400000.0
2009-03-11 08:39:00,1.28615,1.2865,1.2857,1.2857,10200000.0
2009-03-11 08:40:00,1.28585,1.28585,1.28565,1.28565,2000000.0
2009-03-11 08:41:00,1.2857,1.2858,1.2857,1.2858,2000000.0
2009-03-11 08:42:00,1.28555,1.28555,1.28555,1.28555,1000000.0
2009-03-11 08:43:00,1.2856,1.2858,1.2856,1.2858,11000000.0
2009-03-11 08:44:00,1.2858,1.2858,1.28575,1.2858,7000000.0
2009-03-11 08:45:00,1.2858,1.2858,1.28575,1.2858,17000000.0
2009-03-11 08:46:00,1.2858,1.2858,1.28505,1.28515,30200000.0
2009-03-11 08:47:00,1.2849,1.2852,1.2849,1.2852,10400000.0
2009-03-11 08:48:00,1.2852,1.2852,1.2852,1.2852,1000000.0
2009-03-11 08:49:00,1.28519,1.28519,1.28497,1.28508,27800000.0
2009-03-11 08:50:00,1.2852,1.28525,1.2852,1.28525,2000000.0
2009-03-11 08:51:00,1.28525,1.28545,1.28525,1.28545,6000000.0
2009-03-11 08:52:00,1.28545,1.28545,1.28545,1.28545,1000000.0
2009-03-11 08:53:00,1.28545,1.28545,1.28535,1.28535,22200000.0
2009-03-11 08:54:00,1.28535,1.28535,1.28535,1.28535,5800000.0
2009-03-11 08:55:00,1.2855,1.28595,1.2855,1.28595,10000000.0
2009-03-11 08:56:00,1.286,1.286,1.28595,1.28595,3000000.0
2009-03-11 08:57:00,1.28595,1.28595,1.28575,1.2858,5000000.0
2009-03-11 08:58:00,1.2858,1.28645,1.2857,1.28645,87400000.0
2009-03-11 08:59:00,1.2865,1.2868,1.28595,1.28605,23200000.0
2009-03-11 09:00:00,1.28625,1.2865,1.28625,1.2865,17400000.0
2009-03-11 09:01:00,1.28655,1.28675,1.28615,1.2865,22600000.0
2009-03-11 09:02:00,1.28655,1.2868,1.2857,1.28605,60000000.0
2009-03-11 09:03:00,1.28595,1.28605,1.28565,1.286,41400000.0
2009-03-11 09:04:00,1.2861,1.2861,1.28575,1.2858,11000000.0
2009-03-11 09:05:00,1.28575,1.28575,1.2852,1.28555,53600000.0
2009-03-11 09:06:00,1.28525,1.2853,1.285,1.285,70800000.0
2009-03-11 09:07:00,1.28505,1.28505,1.28505,1.28505,1000000.0
2009-03-11 09:08:00,1.28495,1.28537,1.28495,1.28525,118900000.0
2009-03-11 09:09:00,1.28504,1.28527,1.28489,1.28489,74800000.0
2009-03-11 09:10:00,1.285,1.285,1.2843,1.285,8600000.0
2009-03-11 09:11:00,1.28515,1.28515,1.2846,1.28465,5600000.0
2009-03-11 09:12:00,1.2847,1.2848,1.28445,1.2848,7000000.0
2009-03-11 09:13:00,1.28505,1.28505,1.28505,1.28505,2000000.0
2009-03-11 09:14:00,1.28505,1.2854,1.28505,1.2854,5000000.0
2009-03-11 09:15:00,1.28505,1.28505,1.28505,1.28505,1000000.0
2009-03-11 09:16:00,1.2856,1.28565,1.2856,1.28565,2000000.0
2009-03-11 09:17:00,1.28575,1.28575,1.285,1.28525,12200000.0
2009-03-11 09:18:00,1.28565,1.28565,1.28495,1.2856,6400000.0
2009-03-11 09:19:00,1.2856,1.2856,1.28505,1.2851,7000000.0
2009-03-11 09:20:00,1.2851,1.2855,1.28505,1.2855,18200000.0
2009-03-11 09:21:00,1.2854,1.28555,1.28505,1.2854,50800000.0
2009-03-11 09:22:00,1.28505,1.28545,1.28505,1.28505,12000000.0
2009-03-11 09:23:00,1.2854,1.28585,1.2851,1.28585,25000000.0
2009-03-11 09:24:00,1.28595,1.28595,1.28575,1.28575,2000000.0
2009-03-11 09:25:00,1.286,1.286,1.2858,1.2858,3000000.0
2009-03-11 09:26:00,1.28566,1.28576,1.28551,1.28567,92400000.0
2009-03-11 09:27:00,1.2855,1.28585,1.2853,1.2854,13400000.0
2009-03-11 09:28:00,1.2855,1.2855,1.2854,1.2855,22800000.0
2009-03-11 09:29:00,1.2855,1.2855,1.2855,1.2855,6000000.0
2009-03-11 09:30:00,1.28585,1.286,1.2855,1.2855,14000000.0
2009-03-11 09:31:00,1.28565,1.28635,1.28565,1.286,44200000.0
2009-03-11 09:32:00,1.286,1.286,1.28555,1.2857,25880000.0
2009-03-11 09:33:00,1.2857,1.2857,1.28565,1.28565,6000000.0
2009-03-11 09:34:00,1.2856,1.2856,1.2856,1.2856,3200000.0
2009-03-11 09:35:00,1.2856,1.2857,1.2856,1.2857,11600000.0
2009-03-11 09:36:00,1.2857,1.2857,1.2857,1.2857,2000000.0
2009-03-11 09:37:00,1.28565,1.28565,1.28565,1.28565,3400000.0
2009-03-11 09:38:00,1.28555,1.28571,1.28546,1.28563,132000000.0
2009-03-11 09:39:00,1.28575,1.28575,1.28575,1.28575,4800000.0
2009-03-11 09:40:00,1.28585,1.286,1.2857,1.2859,42400000.0
2009-03-11 09:41:00,1.2859,1.28645,1.2858,1.28645,43800000.0
2009-03-11 09:42:00,1.28645,1.28645,1.2859,1.28595,19800000.0
2009-03-11 09:43:00,1.2859,1.2859,1.28555,1.2858,37800000.0
2009-03-11 09:44:00,1.2858,1.28585,1.28575,1.28585,14000000.0
2009-03-11 09:45:00,1.2858,1.28635,1.2856,1.2858,74000000.0
2009-03-11 09:46:00,1.28585,1.28585,1.28585,1.28585,31600000.0
2009-03-11 09:47:00,1.28585,1.2859,1.28585,1.2859,160600000.0
2009-03-11 09:48:00,1.2859,1.2865,1.2858,1.2858,196800002.0
2009-03-11 09:49:00,1.2861,1.28635,1.2851,1.28515,248600003.0
2009-03-11 09:50:00,1.28525,1.2858,1.28525,1.2854,78600000.0
2009-03-11 09:51:00,1.2855,1.28575,1.28535,1.2854,63400000.0
2009-03-11 09:52:00,1.2854,1.2854,1.2854,1.2854,13600000.0
2009-03-11 09:53:00,1.2854,1.28545,1.28535,1.28535,54000000.0
2009-03-11 09:54:00,1.2853,1.2853,1.2852,1.2853,37000000.0
2009-03-11 09:55:00,1.28525,1.2853,1.285,1.2852,28000000.0
2009-03-11 09:56:00,1.2852,1.2852,1.28485,1.285,11000000.0
2009-03-11 09:57:00,1.285,1.285,1.28495,1.28495,4200000.0
2009-03-11 09:58:00,1.28481,1.28501,1.2846,1.2848,128200000.0
2009-03-11 09:59:00,1.28495,1.28495,1.2847,1.2847,16400000.0
2009-03-11 10:00:00,1.2846,1.2846,1.2836,1.2837,89600001.0
2009-03-11 10:01:00,1.2837,1.28415,1.28255,1.28375,96800001.0
2009-03-11 10:02:00,1.28385,1.28425,1.28385,1.2839,107800000.0
2009-03-11 10:03:00,1.28385,1.2839,1.2837,1.2837,20800000.0
2009-03-11 10:04:00,1.2838,1.2839,1.2837,1.2839,15400000.0
2009-03-11 10:05:00,1.28385,1.28385,1.2838,1.2838,5000000.0
2009-03-11 10:06:00,1.28375,1.28405,1.28375,1.28395,157200002.0
2009-03-11 10:07:00,1.28395,1.28395,1.2833,1.28355,119600000.0
2009-03-11 10:08:00,1.28355,1.28375,1.28355,1.28365,58600000.0
2009-03-11 10:09:00,1.2837,1.28465,1.28365,1.28465,115000000.0
2009-03-11 10:10:00,1.28465,1.2851,1.28465,1.28505,48200000.0
2009-03-11 10:11:00,1.28515,1.2857,1.2846,1.28535,295600004.0
2009-03-11 10:12:00,1.28535,1.2854,1.28465,1.2854,65200000.0
2009-03-11 10:13:00,1.28505,1.28505,1.28405,1.285,78000000.0
2009-03-11 10:14:00,1.2851,1.2852,1.28475,1.2851,32000000.0
2009-03-11 10:15:00,1.2851,1.28525,1.2851,1.28515,27200000.0
2009-03-11 10:16:00,1.28525,1.28605,1.2852,1.28555,147000001.0
2009-03-11 10:17:00,1.28565,1.2857,1.2855,1.28565,78600000.0
2009-03-11 10:18:00,1.28565,1.28565,1.28435,1.28445,23400000.0
2009-03-11 10:19:00,1.28455,1.2847,1.2839,1.2842,59000000.0
2009-03-11 10:20:00,1.2842,1.28535,1.2839,1.2847,72800000.0
2009-03-11 10:21:00,1.28475,1.28475,1.28455,1.2846,19400000.0
2009-03-11 10:22:00,1.2846,1.28475,1.28445,1.28455,273800003.0
2009-03-11 10:23:00,1.28445,1.28455,1.284,1.284,84200000.0
2009-03-11 10:24:00,1.2841,1.28455,1.2835,1.28425,63000000.0
2009-03-11 10:25:00,1.28435,1.2844,1.28425,1.2844,27200000.0
2009-03-11 10:26:00,1.2844,1.28475,1.28425,1.2846,50400000.0
2009-03-11 10:27:00,1.2845,1.2846,1.2843,1.2845,32200000.0
2009-03-11 10:28:00,1.2846,1.2846,1.2845,1.2845,12400000.0
2009-03-11 10:29:00,1.2845,1.2845,1.28415,1.28415,20400000.0
2009-03-11 10:30:00,1.2846,1.28565,1.2845,1.28565,53200000.0
2009-03-11 10:31:00,1.2859,1.2863,1.28585,1.28625,69200000.0
2009-03-11 10:32:00,1.28625,1.28625,1.28565,1.28565,17800000.0
2009-03-11 10:33:00,1.2857,1.286,1.28565,1.28575,85400000.0
2009-03-11 10:34:00,1.28565,1.2857,1.2846,1.28505,237000005.0
2009-03-11 10:35:00,1.28505,1.2855,1.28495,1.2855,112400000.0
2009-03-11 10:36:00,1.2855,1.28575,1.2855,1.28575,9400000.0
2009-03-11 10:37:00,1.28575,1.2862,1.28575,1.28615,67800000.0
2009-03-11 10:38:00,1.28625,1.28705,1.28625,1.28705,83200000.0
2009-03-11 10:39:00,1.28705,1.2872,1.28635,1.2864,76400000.0
2009-03-11 10:40:00,1.2864,1.28655,1.2863,1.2865,262600000.0
2009-03-11 10:41:00,1.2865,1.28665,1.28645,1.28665,36000000.0
2009-03-11 10:42:00,1.2867,1.2867,1.28665,1.28665,12200000.0
2009-03-11 10:43:00,1.28665,1.28685,1.28665,1.28685,26200000.0
2009-03-11 10:44:00,1.28685,1.28695,1.28515,1.2856,122400000.0
2009-03-11 10:45:00,1.28565,1.28685,1.28565,1.2865,84000000.0
2009-03-11 10:46:00,1.2865,1.28685,1.2865,1.28665,27000000.0
2009-03-11 10:47:00,1.28665,1.287,1.28585,1.28595,65800000.0
2009-03-11 10:48:00,1.286,1.28655,1.28595,1.28595,136200002.0
2009-03-11 10:49:00,1.28605,1.28605,1.286,1.28605,140800004.0
2009-03-11 10:50:00,1.28605,1.28675,1.28605,1.2867,25400000.0
2009-03-11 10:51:00,1.2867,1.28695,1.2863,1.28685,81800000.0
2009-03-11 10:52:00,1.28685,1.28685,1.28625,1.28665,44800000.0
2009-03-11 10:53:00,1.28645,1.28655,1.2863,1.28655,30800000.0
2009-03-11 10:54:00,1.2865,1.2865,1.2865,1.2865,9600000.0
2009-03-11 10:55:00,1.28645,1.28705,1.28645,1.28675,42600000.0
2009-03-11 10:56:00,1.28685,1.2869,1.2867,1.28685,57200000.0
2009-03-11 10:57:00,1.28685,1.28685,1.28655,1.2867,30800000.0
2009-03-11 10:58:00,1.28665,1.2867,1.28595,1.28615,61200000.0
2009-03-11 10:59:00,1.2861,1.28695,1.2861,1.28645,82840000.0
2009-03-11 11:00:00,1.28645,1.2866,1.28565,1.286,58200000.0
2009-03-11 11:01:00,1.286,1.286,1.286,1.286,3000000.0
2009-03-11 11:02:00,1.28595,1.2866,1.28525,1.28545,87100000.0
2009-03-11 11:03:00,1.2855,1.2858,1.2849,1.2849,71600000.0
2009-03-11 11:04:00,1.28495,1.28515,1.28495,1.28515,43000000.0
2009-03-11 11:05:00,1.28515,1.2853,1.285,1.2852,25600000.0
2009-03-11 11:06:00,1.285,1.285,1.28455,1.2847,39800000.0
2009-03-11 11:07:00,1.2848,1.28525,1.28435,1.28445,68800000.0
2009-03-11 11:08:00,1.28445,1.2848,1.28445,1.28455,80600000.0
2009-03-11 11:09:00,1.28455,1.28455,1.28435,1.28455,28200000.0
2009-03-11 11:10:00,1.28455,1.2846,1.28445,1.2846,23200000.0
2009-03-11 11:11:00,1.28455,1.28455,1.28455,1.28455,2000000.0
2009-03-11 11:12:00,1.28465,1.28495,1.2843,1.28475,146200000.0
2009-03-11 11:13:00,1.2848,1.2849,1.28385,1.2842,90000000.0
2009-03-11 11:14:00,1.28425,1.2843,1.284,1.2841,22400000.0
2009-03-11 11:15:00,1.28405,1.2841,1.2838,1.28385,275800008.0
2009-03-11 11:16:00,1.28385,1.28385,1.2838,1.2838,310600008.0
2009-03-11 11:17:00,1.28385,1.28435,1.2838,1.28435,91600002.0
2009-03-11 11:18:00,1.28425,1.28435,1.2839,1.2839,19600000.0
2009-03-11 11:19:00,1.28385,1.28385,1.28265,1.28265,69400000.0
2009-03-11 11:20:00,1.2828,1.2837,1.2828,1.283,99020000.0
2009-03-11 11:21:00,1.28295,1.28345,1.28295,1.28335,107600000.0
2009-03-11 11:22:00,1.28335,1.28355,1.28335,1.28345,59200000.0
2009-03-11 11:23:00,1.28345,1.28455,1.28345,1.28415,59400000.0
2009-03-11 11:24:00,1.2843,1.28465,1.2843,1.2844,24600000.0
2009-03-11 11:25:00,1.28405,1.28405,1.28395,1.284,8200000.0
2009-03-11 11:26:00,1.28395,1.28395,1.28395,1.28395,5000000.0
2009-03-11 11:27:00,1.28395,1.2841,1.28395,1.2841,7200000.0
2009-03-11 11:28:00,1.2841,1.2841,1.28375,1.28385,50000000.0
2009-03-11 11:29:00,1.28395,1.28395,1.28395,1.28395,3600000.0
2009-03-11 11:30:00,1.28395,1.284,1.28395,1.28395,16400000.0
2009-03-11 11:31:00,1.28395,1.284,1.28385,1.28385,83800000.0
2009-03-11 11:32:00,1.2839,1.284,1.2839,1.284,16600000.0
2009-03-11 11:33:00,1.284,1.28425,1.2839,1.284,66600000.0
2009-03-11 11:34:00,1.284,1.2841,1.284,1.2841,5000000.0
2009-03-11 11:35:00,1.2841,1.2841,1.284,1.284,11200000.0
2009-03-11 11:36:00,1.284,1.28415,1.28345,1.28395,56800000.0
2009-03-11 11:37:00,1.284,1.284,1.28295,1.2831,40200000.0
2009-03-11 11:38:00,1.283,1.28405,1.283,1.2832,54400000.0
2009-03-11 11:39:00,1.2835,1.28415,1.2835,1.2839,40600000.0
2009-03-11 11:40:00,1.28385,1.2841,1.28325,1.2834,50800000.0
2009-03-11 11:41:00,1.2839,1.28415,1.2835,1.2835,38600000.0
2009-03-11 11:42:00,1.28365,1.2838,1.28305,1.2838,51200000.0
2009-03-11 11:43:00,1.28365,1.284,1.2836,1.284,32400000.0
2009-03-11 11:44:00,1.28405,1.28435,1.28395,1.2843,17600000.0
2009-03-11 11:45:00,1.2844,1.28455,1.28365,1.2837,126400000.0
2009-03-11 11:46:00,1.28385,1.2843,1.2837,1.2843,55000000.0
2009-03-11 11:47:00,1.2844,1.28465,1.2844,1.28455,56400000.0
2009-03-11 11:48:00,1.28455,1.2852,1.28435,1.28505,149599997.0
2009-03-11 11:49:00,1.2853,1.2855,1.28425,1.28425,69600000.0
2009-03-11 11:50:00,1.2843,1.2849,1.2841,1.2849,35800000.0
2009-03-11 11:51:00,1.28505,1.28505,1.28425,1.2843,54600000.0
2009-03-11 11:52:00,1.28425,1.28465,1.2842,1.2842,43400000.0
2009-03-11 11:53:00,1.28445,1.2848,1.28425,1.2846,121600002.0
2009-03-11 11:54:00,1.2846,1.2848,1.2846,1.2848,15800000.0
2009-03-11 11:55:00,1.28455,1.28485,1.2845,1.2846,199000003.0
2009-03-11 11:56:00,1.28475,1.28475,1.284,1.28425,74600000.0
2009-03-11 11:57:00,1.28425,1.28445,1.2841,1.2841,32200000.0
2009-03-11 11:58:00,1.2842,1.28445,1.2841,1.28425,65000000.0
2009-03-11 11:59:00,1.2845,1.2845,1.2845,1.2845,4000000.0
2009-03-11 12:00:00,1.28445,1.28445,1.2841,1.2842,30400000.0
2009-03-11 12:01:00,1.28415,1.2842,1.2841,1.2841,20400000.0
2009-03-11 12:02:00,1.28415,1.2842,1.284,1.2841,30400000.0
2009-03-11 12:03:00,1.284,1.2841,1.2838,1.284,20400000.0
2009-03-11 12:04:00,1.284,1.28415,1.28395,1.28405,34000000.0
2009-03-11 12:05:00,1.28405,1.28405,1.2836,1.28365,24740000.0
2009-03-11 12:06:00,1.2836,1.2836,1.28345,1.28345,16000000.0
2009-03-11 12:07:00,1.28345,1.2835,1.28345,1.28345,47200000.0
2009-03-11 12:08:00,1.28345,1.28345,1.2829,1.28295,56600001.0
2009-03-11 12:09:00,1.2829,1.28305,1.2829,1.28295,297200001.0
2009-03-11 12:10:00,1.28295,1.28325,1.2828,1.28295,106400001.0
2009-03-11 12:11:00,1.28295,1.28305,1.2819,1.2825,142800001.0
2009-03-11 12:12:00,1.28235,1.2829,1.28185,1.28275,101800000.0
2009-03-11 12:13:00,1.28285,1.28285,1.28205,1.2821,52200000.0
2009-03-11 12:14:00,1.28215,1.28245,1.2813,1.2818,84000000.0
2009-03-11 12:15:00,1.2817,1.2817,1.2808,1.28095,48200000.0
2009-03-11 12:16:00,1.28095,1.28105,1.28025,1.28085,184400002.0
2009-03-11 12:17:00,1.28085,1.28145,1.28085,1.2813,43000000.0
2009-03-11 12:18:00,1.28125,1.2815,1.28115,1.28115,53800000.0
2009-03-11 12:19:00,1.2812,1.2815,1.2812,1.2813,105400000.0
2009-03-11 12:20:00,1.28165,1.2817,1.28075,1.281,58600000.0
2009-03-11 12:21:00,1.281,1.281,1.2808,1.281,32600000.0
2009-03-11 12:22:00,1.28095,1.28095,1.28005,1.2806,186000000.0
2009-03-11 12:23:00,1.28065,1.2817,1.28065,1.28125,148100000.0
2009-03-11 12:24:00,1.2815,1.28175,1.281,1.281,133440000.0
2009-03-11 12:25:00,1.281,1.281,1.28005,1.28015,73599999.0
2009-03-11 12:26:00,1.28015,1.2812,1.28005,1.2811,218200000.0
2009-03-11 12:27:00,1.2812,1.2812,1.28015,1.2806,61400000.0
2009-03-11 12:28:00,1.28085,1.281,1.28035,1.281,58600000.0
2009-03-11 12:29:00,1.281,1.28235,1.28095,1.2821,146800000.0
2009-03-11 12:30:00,1.2821,1.2821,1.28105,1.2815,83600000.0
2009-03-11 12:31:00,1.2815,1.28195,1.2814,1.2818,53600000.0
2009-03-11 12:32:00,1.28125,1.2817,1.28065,1.2807,99200000.0
2009-03-11 12:33:00,1.2808,1.28125,1.2804,1.2809,58800000.0
2009-03-11 12:34:00,1.2809,1.2813,1.27995,1.2807,177600000.0
2009-03-11 12:35:00,1.28025,1.28085,1.2801,1.28055,143199998.0
2009-03-11 12:36:00,1.28065,1.28105,1.28055,1.28065,79800000.0
2009-03-11 12:37:00,1.28075,1.28165,1.2807,1.2813,48800000.0
2009-03-11 12:38:00,1.2813,1.282,1.2812,1.2818,52600000.0
2009-03-11 12:39:00,1.2818,1.2818,1.28075,1.2815,71700000.0
2009-03-11 12:40:00,1.2812,1.28165,1.28035,1.28145,130240000.0
2009-03-11 12:41:00,1.2815,1.2818,1.2813,1.28145,196000000.0
2009-03-11 12:42:00,1.28085,1.281,1.28015,1.28035,56200000.0
2009-03-11 12:43:00,1.28035,1.2813,1.28,1.2813,136820000.0
2009-03-11 12:44:00,1.2813,1.28175,1.281,1.2817,76100000.0
2009-03-11 12:45:00,1.28145,1.2817,1.28105,1.2817,97800000.0
2009-03-11 12:46:00,1.28165,1.2817,1.2808,1.28145,96539999.0
2009-03-11 12:47:00,1.28145,1.2817,1.2813,1.2816,65000000.0
2009-03-11 12:48:00,1.2817,1.2817,1.28125,1.2815,32600000.0
2009-03-11 12:49:00,1.28155,1.28155,1.28105,1.28135,87800000.0
2009-03-11 12:50:00,1.28145,1.28175,1.28145,1.2817,24400000.0
2009-03-11 12:51:00,1.28135,1.28175,1.2812,1.28135,56000000.0
2009-03-11 12:52:00,1.2814,1.2816,1.2812,1.2813,51800000.0
2009-03-11 12:53:00,1.2813,1.2813,1.2812,1.2813,71000000.0
2009-03-11 12:54:00,1.2814,1.28155,1.2813,1.28145,65800000.0
2009-03-11 12:55:00,1.28155,1.28185,1.28125,1.28155,87400000.0
2009-03-11 12:56:00,1.2816,1.2819,1.2814,1.2814,42600000.0
2009-03-11 12:57:00,1.2813,1.2818,1.2813,1.28155,66040000.0
2009-03-11 12:58:00,1.28165,1.28175,1.2813,1.2814,39400000.0
2009-03-11 12:59:00,1.2814,1.28175,1.2811,1.2813,52600000.0
2009-03-11 13:00:00,1.2814,1.2817,1.28125,1.2814,126200000.0
2009-03-11 13:01:00,1.2816,1.28185,1.28145,1.28175,40800000.0
2009-03-11 13:02:00,1.28185,1.28185,1.2815,1.2816,50600000.0
2009-03-11 13:03:00,1.2816,1.28165,1.2813,1.28155,122000000.0
2009-03-11 13:04:00,1.28155,1.2817,1.2815,1.28155,53000000.0
2009-03-11 13:05:00,1.28155,1.28175,1.28115,1.2814,83000000.0
2009-03-11 13:06:00,1.2814,1.2814,1.28035,1.28095,196100002.0
2009-03-11 13:07:00,1.28095,1.28095,1.2809,1.2809,52200002.0
2009-03-11 13:08:00,1.2809,1.2813,1.28075,1.281,113400003.0
2009-03-11 13:09:00,1.28115,1.28125,1.27935,1.2795,238700001.0
2009-03-11 13:10:00,1.2795,1.27995,1.2795,1.2797,61600000.0
2009-03-11 13:11:00,1.2797,1.28075,1.2796,1.2805,128200000.0
2009-03-11 13:12:00,1.2804,1.2806,1.28025,1.2806,41200000.0
2009-03-11 13:13:00,1.28055,1.2806,1.2801,1.2806,39600000.0
2009-03-11 13:14:00,1.2805,1.28165,1.2805,1.28125,71640000.0
2009-03-11 13:15:00,1.28125,1.2814,1.28105,1.2814,24800000.0
2009-03-11 13:16:00,1.2814,1.2814,1.281,1.2811,38000000.0
2009-03-11 13:17:00,1.28105,1.2811,1.2809,1.28105,31600000.0
2009-03-11 13:18:00,1.28105,1.2813,1.2809,1.2812,31800000.0
2009-03-11 13:19:00,1.2812,1.28135,1.2811,1.2811,28800000.0
2009-03-11 13:20:00,1.2811,1.2812,1.2803,1.2803,46200000.0
2009-03-11 13:21:00,1.2802,1.2808,1.2801,1.2805,109400000.0
2009-03-11 13:22:00,1.2805,1.28055,1.28045,1.28045,66400000.0
2009-03-11 13:23:00,1.2804,1.2804,1.28005,1.28015,58000000.0
2009-03-11 13:24:00,1.28015,1.28015,1.2801,1.28015,51400000.0
2009-03-11 13:25:00,1.28015,1.28035,1.28,1.28,122600000.0
2009-03-11 13:26:00,1.28,1.2803,1.27995,1.2802,140800000.0
2009-03-11 13:27:00,1.28015,1.28055,1.28015,1.2805,110600000.0
2009-03-11 13:28:00,1.2805,1.2805,1.2801,1.28015,125600000.0
2009-03-11 13:29:00,1.28025,1.28025,1.2798,1.27995,92400000.0
2009-03-11 13:30:00,1.27995,1.28005,1.27965,1.27965,117900000.0
2009-03-11 13:31:00,1.27965,1.28035,1.2795,1.2799,128200000.0
2009-03-11 13:32:00,1.28,1.28015,1.2796,1.27965,200800000.0
2009-03-11 13:33:00,1.27965,1.27975,1.2789,1.2795,169000000.0
2009-03-11 13:34:00,1.2795,1.27985,1.2792,1.2793,116800000.0
2009-03-11 13:35:00,1.27935,1.28045,1.27925,1.27975,194400000.0
2009-03-11 13:36:00,1.27975,1.28015,1.27975,1.28,52200000.0
2009-03-11 13:37:00,1.2801,1.28075,1.2801,1.2807,120400000.0
2009-03-11 13:38:00,1.2808,1.281,1.2803,1.28035,151800002.0
2009-03-11 13:39:00,1.28035,1.28035,1.27975,1.28015,99600000.0
2009-03-11 13:40:00,1.28015,1.28015,1.27945,1.27955,51700000.0
2009-03-11 13:41:00,1.27965,1.27995,1.2796,1.2798,57200000.0
2009-03-11 13:42:00,1.2798,1.27985,1.2795,1.2798,74000000.0
2009-03-11 13:43:00,1.2798,1.2801,1.2798,1.27995,17400000.0
2009-03-11 13:44:00,1.28005,1.2801,1.27965,1.2797,57000000.0
2009-03-11 13:45:00,1.27975,1.27975,1.279,1.27925,81000000.0
2009-03-11 13:46:00,1.27925,1.27965,1.27885,1.2795,112200000.0
2009-03-11 13:47:00,1.2795,1.27975,1.27885,1.2795,179300000.0
2009-03-11 13:48:00,1.27945,1.27945,1.27895,1.27905,33400000.0
2009-03-11 13:49:00,1.2792,1.27935,1.27895,1.27925,20800000.0
2009-03-11 13:50:00,1.27925,1.27925,1.2774,1.27785,144600000.0
2009-03-11 13:51:00,1.27815,1.2788,1.27815,1.27875,45200000.0
2009-03-11 13:52:00,1.2787,1.27885,1.2785,1.2785,36800000.0
2009-03-11 13:53:00,1.2789,1.279,1.2789,1.27895,28400000.0
2009-03-11 13:54:00,1.279,1.27915,1.2789,1.27905,73200000.0
2009-03-11 13:55:00,1.27905,1.27905,1.27855,1.2787,49200000.0
2009-03-11 13:56:00,1.2785,1.27875,1.27785,1.2782,144000000.0
2009-03-11 13:57:00,1.27815,1.2785,1.27805,1.2781,63200000.0
2009-03-11 13:58:00,1.27815,1.27815,1.27745,1.27765,69000000.0
2009-03-11 13:59:00,1.27755,1.27905,1.27755,1.27905,156000000.0
2009-03-11 14:00:00,1.279,1.279,1.2777,1.27775,182600000.0
2009-03-11 14:01:00,1.27775,1.27885,1.27775,1.2786,153200000.0
2009-03-11 14:02:00,1.27865,1.27875,1.2786,1.27865,78800000.0
2009-03-11 14:03:00,1.27865,1.27935,1.27815,1.27925,106000000.0
2009-03-11 14:04:00,1.27925,1.27925,1.2787,1.27905,90200000.0
2009-03-11 14:05:00,1.27905,1.27925,1.27905,1.27925,132000000.0
2009-03-11 14:06:00,1.27935,1.27955,1.27935,1.27955,95400000.0
2009-03-11 14:07:00,1.2796,1.2796,1.2794,1.2795,49800000.0
2009-03-11 14:08:00,1.2796,1.2804,1.2796,1.28005,69000000.0
2009-03-11 14:09:00,1.2801,1.28115,1.2801,1.2811,93600000.0
2009-03-11 14:10:00,1.2811,1.2811,1.2806,1.2807,70400000.0
2009-03-11 14:11:00,1.2807,1.2809,1.28005,1.28005,125400000.0
2009-03-11 14:12:00,1.2802,1.28045,1.2802,1.2804,92600000.0
2009-03-11 14:13:00,1.28045,1.28045,1.2795,1.27995,214400000.0
2009-03-11 14:14:00,1.27995,1.28065,1.2799,1.28055,132400000.0
2009-03-11 14:15:00,1.28055,1.2806,1.28035,1.2804,113200000.0
2009-03-11 14:16:00,1.28045,1.2805,1.2803,1.2805,19000000.0
2009-03-11 14:17:00,1.28055,1.28065,1.28025,1.28065,90200000.0
2009-03-11 14:18:00,1.28065,1.28065,1.28035,1.28055,20800000.0
2009-03-11 14:19:00,1.28055,1.2806,1.28055,1.2806,15800000.0
2009-03-11 14:20:00,1.2807,1.2809,1.28045,1.28045,82800000.0
2009-03-11 14:21:00,1.2805,1.28065,1.28045,1.28045,134000000.0
2009-03-11 14:22:00,1.28045,1.28085,1.28045,1.28085,68000000.0
2009-03-11 14:23:00,1.28085,1.28085,1.27955,1.27975,115400000.0
2009-03-11 14:24:00,1.2797,1.2804,1.27945,1.27995,137400000.0
2009-03-11 14:25:00,1.27995,1.27995,1.27825,1.27865,157000001.0
2009-03-11 14:26:00,1.27865,1.2795,1.27855,1.27905,38800000.0
2009-03-11 14:27:00,1.27895,1.27915,1.27845,1.2785,227600000.0
2009-03-11 14:28:00,1.27865,1.27875,1.27815,1.27845,184400000.0
2009-03-11 14:29:00,1.27855,1.27885,1.27815,1.27865,79200000.0
2009-03-11 14:30:00,1.27875,1.27975,1.27835,1.2797,219400000.0
2009-03-11 14:31:00,1.27965,1.27975,1.27915,1.27935,105000000.0
2009-03-11 14:32:00,1.27935,1.27965,1.2792,1.27965,108000000.0
2009-03-11 14:33:00,1.2796,1.27965,1.2791,1.27915,131200000.0
2009-03-11 14:34:00,1.27915,1.27915,1.27765,1.2777,340000000.0
2009-03-11 14:35:00,1.27775,1.27775,1.27675,1.2773,292400003.0
2009-03-11 14:36:00,1.27725,1.27745,1.27695,1.2772,95600000.0
2009-03-11 14:37:00,1.2773,1.2775,1.27685,1.2774,150400000.0
2009-03-11 14:38:00,1.2776,1.27775,1.27735,1.27765,250000000.0
2009-03-11 14:39:00,1.27765,1.27765,1.2769,1.2775,126400000.0
2009-03-11 14:40:00,1.27745,1.2783,1.2774,1.27815,160800000.0
2009-03-11 14:41:00,1.27815,1.27825,1.27795,1.27815,165000000.0
2009-03-11 14:42:00,1.27815,1.2782,1.27785,1.27815,58200000.0
2009-03-11 14:43:00,1.27815,1.27835,1.27805,1.27825,67000000.0
2009-03-11 14:44:00,1.27825,1.27825,1.278,1.2782,95600000.0
2009-03-11 14:45:00,1.2782,1.2782,1.2781,1.2782,32800000.0
2009-03-11 14:46:00,1.27815,1.2782,1.27805,1.27815,129800000.0
2009-03-11 14:47:00,1.27815,1.27825,1.27765,1.27825,209200000.0
2009-03-11 14:48:00,1.27825,1.27835,1.2778,1.27795,281400000.0
2009-03-11 14:49:00,1.27795,1.27795,1.2771,1.2771,126000000.0
2009-03-11 14:50:00,1.27705,1.2775,1.27695,1.27695,227800000.0
2009-03-11 14:51:00,1.277,1.2774,1.27695,1.2771,83800000.0
2009-03-11 14:52:00,1.2771,1.2773,1.277,1.2771,91400000.0
2009-03-11 14:53:00,1.27705,1.2776,1.277,1.27755,184400000.0
2009-03-11 14:54:00,1.27755,1.27795,1.27755,1.2777,63800000.0
2009-03-11 14:55:00,1.2777,1.2777,1.2771,1.27715,93400000.0
2009-03-11 14:56:00,1.27715,1.27795,1.2771,1.27795,63200000.0
2009-03-11 14:57:00,1.27775,1.27785,1.27775,1.27775,69400000.0
2009-03-11 14:58:00,1.27775,1.27805,1.2777,1.278,57200000.0
2009-03-11 14:59:00,1.27815,1.27845,1.27795,1.2783,87000000.0
2009-03-11 15:00:00,1.2783,1.2785,1.2783,1.2784,34800000.0
2009-03-11 15:01:00,1.2784,1.2785,1.27835,1.27845,72000000.0
2009-03-11 15:02:00,1.27845,1.27865,1.2784,1.27855,56000000.0
2009-03-11 15:03:00,1.27855,1.27855,1.2784,1.2784,29600000.0
2009-03-11 15:04:00,1.2784,1.27875,1.2784,1.27875,75000000.0
2009-03-11 15:05:00,1.27875,1.27885,1.2782,1.27855,82200000.0
2009-03-11 15:06:00,1.27855,1.27865,1.27855,1.27865,32200000.0
2009-03-11 15:07:00,1.2786,1.2793,1.2786,1.27925,269200000.0
2009-03-11 15:08:00,1.27925,1.27925,1.27915,1.27925,143800000.0
2009-03-11 15:09:00,1.27915,1.27925,1.2781,1.27815,356600000.0
2009-03-11 15:10:00,1.2781,1.2781,1.2777,1.27795,159800000.0
2009-03-11 15:11:00,1.27795,1.27795,1.2775,1.27785,94200000.0
2009-03-11 15:12:00,1.27785,1.27785,1.2776,1.27765,106200000.0
2009-03-11 15:13:00,1.27765,1.27765,1.27615,1.27635,251200000.0
2009-03-11 15:14:00,1.27635,1.2771,1.27625,1.27685,179600000.0
2009-03-11 15:15:00,1.27685,1.27685,1.27645,1.27645,112200000.0
2009-03-11 15:16:00,1.2765,1.27675,1.27595,1.276,193800000.0
2009-03-11 15:17:00,1.2761,1.27615,1.27575,1.2758,201400000.0
2009-03-11 15:18:00,1.2758,1.2759,1.27505,1.2753,201400000.0
2009-03-11 15:19:00,1.27535,1.2757,1.2751,1.2753,129600000.0
2009-03-11 15:20:00,1.2753,1.2758,1.2752,1.2758,121400000.0
2009-03-11 15:21:00,1.2758,1.27675,1.27575,1.27655,202200000.0
2009-03-11 15:22:00,1.27665,1.27745,1.27645,1.27725,196400000.0
2009-03-11 15:23:00,1.27725,1.27755,1.27685,1.2773,292400000.0
2009-03-11 15:24:00,1.2773,1.2774,1.2771,1.27725,113800000.0
2009-03-11 15:25:00,1.2772,1.2773,1.27715,1.27715,72600000.0
2009-03-11 15:26:00,1.27715,1.2773,1.27675,1.27715,204200000.0
2009-03-11 15:27:00,1.27715,1.27725,1.2769,1.27705,195200000.0
2009-03-11 15:28:00,1.27705,1.27725,1.2767,1.277,275000000.0
2009-03-11 15:29:00,1.27705,1.2777,1.27695,1.2775,249600000.0
2009-03-11 15:30:00,1.2775,1.27805,1.2774,1.2776,234400000.0
2009-03-11 15:31:00,1.27755,1.27855,1.2771,1.27855,143400000.0
2009-03-11 15:32:00,1.27865,1.27895,1.2779,1.2782,209400000.0
2009-03-11 15:33:00,1.2782,1.2794,1.2779,1.2793,255400000.0
2009-03-11 15:34:00,1.2794,1.27975,1.27925,1.27955,228200000.0
2009-03-11 15:35:00,1.27955,1.27965,1.27915,1.27925,163200000.0
2009-03-11 15:36:00,1.27925,1.2795,1.2792,1.2793,274000000.0
2009-03-11 15:37:00,1.2793,1.27955,1.279,1.2795,171200000.0
2009-03-11 15:38:00,1.2795,1.2795,1.27875,1.27875,329000000.0
2009-03-11 15:39:00,1.27875,1.2791,1.2782,1.27835,141200000.0
2009-03-11 15:40:00,1.27835,1.27875,1.27825,1.27875,231000000.0
2009-03-11 15:41:00,1.27875,1.2798,1.27865,1.27945,220000000.0
2009-03-11 15:42:00,1.2795,1.27965,1.279,1.27955,204400000.0
2009-03-11 15:43:00,1.2796,1.28,1.27955,1.27975,192800000.0
2009-03-11 15:44:00,1.27975,1.27995,1.27905,1.27935,203400000.0
2009-03-11 15:45:00,1.27935,1.2794,1.2782,1.27875,261700000.0
2009-03-11 15:46:00,1.27875,1.27885,1.2781,1.27835,143200000.0
2009-03-11 15:47:00,1.27825,1.2783,1.27805,1.2783,211400000.0
2009-03-11 15:48:00,1.27825,1.27845,1.27815,1.2783,210200000.0
2009-03-11 15:49:00,1.27825,1.27855,1.27825,1.27845,126200000.0
2009-03-11 15:50:00,1.27845,1.2785,1.27825,1.27825,151800000.0
2009-03-11 15:51:00,1.27835,1.2799,1.2783,1.2799,336000000.0
2009-03-11 15:52:00,1.27985,1.28055,1.2791,1.28,155400000.0
2009-03-11 15:53:00,1.28,1.28045,1.27885,1.27925,252200000.0
2009-03-11 15:54:00,1.27925,1.27925,1.27875,1.27875,135000000.0
2009-03-11 15:55:00,1.27875,1.2799,1.27875,1.2796,116400000.0
2009-03-11 15:56:00,1.2795,1.27975,1.2795,1.2797,63800000.0
2009-03-11 15:57:00,1.27975,1.2801,1.2793,1.2801,151000000.0
2009-03-11 15:58:00,1.28015,1.2804,1.2791,1.2804,177400000.0
2009-03-11 15:59:00,1.2804,1.2806,1.27975,1.2798,133400000.0
2009-03-11 16:00:00,1.27985,1.28055,1.27945,1.2805,131200000.0
2009-03-11 16:01:00,1.2806,1.2808,1.2799,1.2801,125199999.0
2009-03-11 16:02:00,1.28015,1.2807,1.28005,1.28055,207000000.0
2009-03-11 16:03:00,1.28055,1.2814,1.28055,1.2814,193200000.0
2009-03-11 16:04:00,1.2814,1.28155,1.2805,1.2806,191400000.0
2009-03-11 16:05:00,1.28065,1.28065,1.2796,1.28,140100000.0
2009-03-11 16:06:00,1.28,1.28135,1.28,1.28135,155800000.0
2009-03-11 16:07:00,1.28135,1.28145,1.28105,1.28135,131800000.0
2009-03-11 16:08:00,1.28135,1.2819,1.28125,1.2817,137000000.0
2009-03-11 16:09:00,1.28175,1.28185,1.2813,1.2817,162600000.0
2009-03-11 16:10:00,1.2816,1.28185,1.2814,1.2815,79600000.0
2009-03-11 16:11:00,1.28145,1.28145,1.28075,1.2808,250600000.0
2009-03-11 16:12:00,1.28095,1.28145,1.28085,1.28145,401600000.0
2009-03-11 16:13:00,1.28145,1.28145,1.28075,1.28095,221400000.0
2009-03-11 16:14:00,1.28095,1.28095,1.2799,1.2802,89200000.0
2009-03-11 16:15:00,1.2802,1.2802,1.2792,1.2798,181400000.0
2009-03-11 16:16:00,1.2798,1.28055,1.2796,1.28045,142800000.0
2009-03-11 16:17:00,1.28045,1.281,1.28045,1.28045,128200000.0
2009-03-11 16:18:00,1.28045,1.2806,1.2801,1.28045,108800000.0
2009-03-11 16:19:00,1.28045,1.28045,1.28025,1.28025,16000000.0
2009-03-11 16:20:00,1.28025,1.28025,1.28025,1.28025,64000000.0
2009-03-11 16:21:00,1.28025,1.28025,1.28005,1.28005,52000000.0
2009-03-11 16:22:00,1.28005,1.28005,1.2791,1.2791,137600000.0
2009-03-11 16:23:00,1.27915,1.28015,1.279,1.28015,129200000.0
2009-03-11 16:24:00,1.28015,1.28025,1.2799,1.27995,197400000.0
2009-03-11 16:25:00,1.28,1.2803,1.27915,1.27945,95140000.0
2009-03-11 16:26:00,1.27935,1.2794,1.2784,1.2792,82200000.0
2009-03-11 16:27:00,1.2792,1.2792,1.27875,1.27885,86200000.0
2009-03-11 16:28:00,1.27885,1.27925,1.2785,1.2791,72000000.0
2009-03-11 16:29:00,1.2791,1.2791,1.2777,1.2777,111400000.0
2009-03-11 16:30:00,1.2778,1.2781,1.2775,1.2777,131600000.0
2009-03-11 16:31:00,1.2777,1.27785,1.2765,1.2766,116500000.0
2009-03-11 16:32:00,1.27655,1.2775,1.2759,1.2775,135400000.0
2009-03-11 16:33:00,1.2775,1.2787,1.2775,1.2785,133200000.0
2009-03-11 16:34:00,1.27865,1.27875,1.2778,1.2781,136200000.0
2009-03-11 16:35:00,1.2781,1.2791,1.27805,1.2791,156200000.0
2009-03-11 16:36:00,1.2791,1.27925,1.2789,1.27915,152800000.0
2009-03-11 16:37:00,1.27895,1.27895,1.2784,1.2784,102600000.0
2009-03-11 16:38:00,1.27835,1.27855,1.2783,1.27855,84200000.0
2009-03-11 16:39:00,1.27865,1.27875,1.27865,1.27875,54600000.0
2009-03-11 16:40:00,1.27875,1.27885,1.27875,1.27885,40800000.0
2009-03-11 16:41:00,1.2788,1.2791,1.2774,1.2774,139800000.0
2009-03-11 16:42:00,1.2775,1.27875,1.2775,1.27855,147400000.0
2009-03-11 16:43:00,1.27855,1.27895,1.2782,1.2788,122600000.0
2009-03-11 16:44:00,1.2788,1.2796,1.27875,1.2791,150200000.0
2009-03-11 16:45:00,1.27935,1.28005,1.2793,1.28,142000000.0
2009-03-11 16:46:00,1.28,1.28015,1.2785,1.27875,186600000.0
2009-03-11 16:47:00,1.2788,1.2789,1.27855,1.2788,100200000.0
2009-03-11 16:48:00,1.2789,1.2797,1.2789,1.27925,100000000.0
2009-03-11 16:49:00,1.27925,1.2794,1.27895,1.2794,86400000.0
2009-03-11 16:50:00,1.2794,1.27945,1.2788,1.27885,67200000.0
2009-03-11 16:51:00,1.2789,1.2789,1.27835,1.27875,65200000.0
2009-03-11 16:52:00,1.27875,1.2789,1.27835,1.2788,83600000.0
2009-03-11 16:53:00,1.2788,1.2792,1.2786,1.27885,65600000.0
2009-03-11 16:54:00,1.27875,1.2791,1.27845,1.2785,169000000.0
2009-03-11 16:55:00,1.2785,1.2786,1.27845,1.2786,123800000.0
2009-03-11 16:56:00,1.2786,1.2786,1.27845,1.27855,89000000.0
2009-03-11 16:57:00,1.2785,1.2785,1.2785,1.2785,5800000.0
2009-03-11 16:58:00,1.27845,1.27875,1.2784,1.2784,88000000.0
2009-03-11 16:59:00,1.2785,1.2796,1.2785,1.2793,289599999.0
2009-03-11 17:00:00,1.2795,1.27965,1.2786,1.27895,168399999.0
2009-03-11 17:01:00,1.27895,1.2797,1.27895,1.2797,124400000.0
2009-03-11 17:02:00,1.27965,1.2797,1.27945,1.27945,38000000.0
2009-03-11 17:03:00,1.2795,1.27955,1.27935,1.2795,52400000.0
2009-03-11 17:04:00,1.2795,1.27965,1.2794,1.2794,71600000.0
2009-03-11 17:05:00,1.2794,1.2794,1.27865,1.2787,86200000.0
2009-03-11 17:06:00,1.27875,1.27935,1.27875,1.27905,127800000.0
2009-03-11 17:07:00,1.2792,1.2793,1.27875,1.2789,113400000.0
2009-03-11 17:08:00,1.27885,1.27895,1.27875,1.27875,88400000.0
2009-03-11 17:09:00,1.2788,1.2788,1.2782,1.27825,96200000.0
2009-03-11 17:10:00,1.2783,1.2783,1.2777,1.2778,116400000.0
2009-03-11 17:11:00,1.2778,1.27885,1.2778,1.2787,179000000.0
2009-03-11 17:12:00,1.27865,1.27895,1.2785,1.27875,132200000.0
2009-03-11 17:13:00,1.27875,1.27875,1.27875,1.27875,98400000.0
2009-03-11 17:14:00,1.27875,1.2789,1.27875,1.2789,40800000.0
2009-03-11 17:15:00,1.2789,1.2789,1.2786,1.27865,39000000.0
2009-03-11 17:16:00,1.27865,1.2788,1.27835,1.2788,55200000.0
2009-03-11 17:17:00,1.27875,1.279,1.2785,1.2786,100600000.0
2009-03-11 17:18:00,1.27875,1.27905,1.27865,1.2789,62600000.0
2009-03-11 17:19:00,1.27885,1.27985,1.2788,1.2793,130200000.0
2009-03-11 17:20:00,1.27925,1.2805,1.27925,1.27995,180800000.0
2009-03-11 17:21:00,1.27995,1.27995,1.27965,1.2799,67800000.0
2009-03-11 17:22:00,1.28,1.2805,1.2799,1.2802,109000000.0
2009-03-11 17:23:00,1.2802,1.2803,1.27965,1.2798,49600000.0
2009-03-11 17:24:00,1.2798,1.2806,1.2798,1.2803,124200000.0
2009-03-11 17:25:00,1.2804,1.2806,1.2803,1.2803,144200000.0
2009-03-11 17:26:00,1.2802,1.2807,1.2802,1.28025,120800000.0
2009-03-11 17:27:00,1.2802,1.2802,1.27915,1.2794,148200000.0
2009-03-11 17:28:00,1.27935,1.2795,1.2792,1.27945,86800000.0
2009-03-11 17:29:00,1.2795,1.2797,1.27945,1.2796,41200000.0
2009-03-11 17:30:00,1.2796,1.2796,1.27955,1.2796,29800000.0
2009-03-11 17:31:00,1.2796,1.2796,1.27955,1.2796,14000000.0
2009-03-11 17:32:00,1.2796,1.2799,1.27955,1.27975,71200000.0
2009-03-11 17:33:00,1.27975,1.28025,1.27975,1.28015,50800000.0
2009-03-11 17:34:00,1.28025,1.2805,1.28005,1.2802,117200000.0
2009-03-11 17:35:00,1.28015,1.2802,1.2799,1.2799,68400000.0
2009-03-11 17:36:00,1.2799,1.28015,1.2798,1.2798,146200002.0
2009-03-11 17:37:00,1.2798,1.27995,1.27915,1.2792,101200000.0
2009-03-11 17:38:00,1.2793,1.2794,1.27905,1.2791,62600000.0
2009-03-11 17:39:00,1.2791,1.2791,1.279,1.279,16300000.0
2009-03-11 17:40:00,1.2791,1.2791,1.2789,1.279,120999999.0
2009-03-11 17:41:00,1.279,1.27915,1.2786,1.2786,61600000.0
2009-03-11 17:42:00,1.2786,1.27875,1.2785,1.2786,53600000.0
2009-03-11 17:43:00,1.2786,1.2786,1.27845,1.2785,37000000.0
2009-03-11 17:44:00,1.2785,1.27855,1.27835,1.2785,15200000.0
2009-03-11 17:45:00,1.2786,1.27865,1.2785,1.2785,28000000.0
2009-03-11 17:46:00,1.27855,1.2787,1.27845,1.2786,30600000.0
2009-03-11 17:47:00,1.2787,1.27965,1.2787,1.27935,132400003.0
2009-03-11 17:48:00,1.27925,1.2793,1.27925,1.2793,45600000.0
2009-03-11 17:49:00,1.2793,1.2793,1.2786,1.27885,46000000.0
2009-03-11 17:50:00,1.279,1.279,1.2785,1.2785,34200000.0
2009-03-11 17:51:00,1.2785,1.27905,1.2785,1.2789,62800000.0
2009-03-11 17:52:00,1.2789,1.27925,1.2787,1.27925,111200000.0
2009-03-11 17:53:00,1.2792,1.27935,1.2789,1.2789,67400000.0
2009-03-11 17:54:00,1.2789,1.27905,1.27885,1.279,72000000.0
2009-03-11 17:55:00,1.2791,1.27965,1.2791,1.27965,134200000.0
2009-03-11 17:56:00,1.27975,1.27975,1.2789,1.27895,121200001.0
2009-03-11 17:57:00,1.27895,1.27945,1.2788,1.27945,121200000.0
2009-03-11 17:58:00,1.27955,1.27955,1.27895,1.2792,119600000.0
2009-03-11 17:59:00,1.27915,1.28115,1.2789,1.2809,202199999.0
2009-03-11 18:00:00,1.2807,1.28125,1.28035,1.28115,400399998.0
2009-03-11 18:01:00,1.2813,1.2819,1.2806,1.2807,208399998.0
2009-03-11 18:02:00,1.28075,1.28075,1.28025,1.2804,174200000.0
2009-03-11 18:03:00,1.28035,1.28155,1.28035,1.281,233400000.0
2009-03-11 18:04:00,1.281,1.2817,1.2805,1.2817,166400000.0
2009-03-11 18:05:00,1.2816,1.28405,1.2815,1.2829,291500000.0
2009-03-11 18:06:00,1.2829,1.2835,1.28245,1.2833,120400000.0
2009-03-11 18:07:00,1.28325,1.28325,1.28265,1.28285,403600009.0
2009-03-11 18:08:00,1.2828,1.28315,1.28275,1.28295,107480000.0
2009-03-11 18:09:00,1.28295,1.28385,1.28275,1.28275,78600000.0
2009-03-11 18:10:00,1.28265,1.28315,1.2825,1.2829,68400000.0
2009-03-11 18:11:00,1.283,1.2854,1.28275,1.285,199000000.0
2009-03-11 18:12:00,1.285,1.285,1.28415,1.28445,157400000.0
2009-03-11 18:13:00,1.28435,1.285,1.28425,1.28465,136000000.0
2009-03-11 18:14:00,1.28475,1.2854,1.28465,1.28475,118400000.0
2009-03-11 18:15:00,1.28475,1.28545,1.28465,1.2852,115000000.0
2009-03-11 18:16:00,1.28505,1.28555,1.28335,1.28385,199400000.0
2009-03-11 18:17:00,1.284,1.28495,1.2838,1.2847,181200000.0
2009-03-11 18:18:00,1.2847,1.2855,1.28465,1.2854,108000000.0
2009-03-11 18:19:00,1.2854,1.2864,1.2853,1.2864,149200000.0
2009-03-11 18:20:00,1.28635,1.2865,1.28535,1.2857,148800000.0
2009-03-11 18:21:00,1.2858,1.28625,1.2855,1.286,181600000.0
2009-03-11 18:22:00,1.2861,1.28645,1.28595,1.2862,97400000.0
2009-03-11 18:23:00,1.2862,1.2862,1.28525,1.2853,157800000.0
2009-03-11 18:24:00,1.2853,1.28565,1.2852,1.28565,112400000.0
2009-03-11 18:25:00,1.28565,1.28565,1.2853,1.28535,150400000.0
2009-03-11 18:26:00,1.2854,1.2855,1.28525,1.28525,111600000.0
2009-03-11 18:27:00,1.28525,1.28525,1.2845,1.2846,76800000.0
2009-03-11 18:28:00,1.28465,1.28535,1.28465,1.2849,90200000.0
2009-03-11 18:29:00,1.285,1.28535,1.28465,1.285,107600000.0
2009-03-11 18:30:00,1.285,1.285,1.2846,1.28465,80600000.0
2009-03-11 18:31:00,1.2846,1.2847,1.28425,1.2845,143600000.0
2009-03-11 18:32:00,1.2845,1.2845,1.2841,1.2842,16400000.0
2009-03-11 18:33:00,1.2842,1.2842,1.28305,1.2833,126800000.0
2009-03-11 18:34:00,1.2834,1.2839,1.2833,1.2838,111000000.0
2009-03-11 18:35:00,1.28375,1.28375,1.283,1.28345,165800000.0
2009-03-11 18:36:00,1.28355,1.2844,1.2835,1.28415,97000000.0
2009-03-11 18:37:00,1.2839,1.284,1.28345,1.28345,103200000.0
2009-03-11 18:38:00,1.2835,1.2837,1.28345,1.2837,100200000.0
2009-03-11 18:39:00,1.28365,1.28475,1.28345,1.2847,92200000.0
2009-03-11 18:40:00,1.2848,1.28505,1.2846,1.2848,109200000.0
2009-03-11 18:41:00,1.2849,1.2849,1.28445,1.2845,28400000.0
2009-03-11 18:42:00,1.2845,1.2845,1.2845,1.2845,21000000.0
2009-03-11 18:43:00,1.2845,1.28525,1.2845,1.2851,139200000.0
2009-03-11 18:44:00,1.2852,1.28525,1.2846,1.28465,68000000.0
2009-03-11 18:45:00,1.2846,1.28465,1.28375,1.28425,102000000.0
2009-03-11 18:46:00,1.2842,1.2843,1.28365,1.28405,127600000.0
2009-03-11 18:47:00,1.2841,1.28435,1.28375,1.284,73800000.0
2009-03-11 18:48:00,1.284,1.28425,1.2836,1.28425,115000000.0
2009-03-11 18:49:00,1.2842,1.2848,1.2842,1.2846,84200000.0
2009-03-11 18:50:00,1.28475,1.2852,1.28475,1.2849,41200000.0
2009-03-11 18:51:00,1.2849,1.2852,1.28475,1.2851,58000000.0
2009-03-11 18:52:00,1.2851,1.28525,1.285,1.2851,124200000.0
2009-03-11 18:53:00,1.2851,1.2851,1.2846,1.2847,154600000.0
2009-03-11 18:54:00,1.2847,1.28475,1.2844,1.2844,44600000.0
2009-03-11 18:55:00,1.28445,1.28445,1.28395,1.28415,129400000.0
2009-03-11 18:56:00,1.2843,1.2845,1.2842,1.2843,51600000.0
2009-03-11 18:57:00,1.2843,1.28495,1.2843,1.2848,168400000.0
2009-03-11 18:58:00,1.28485,1.28555,1.28485,1.2855,86200000.0
2009-03-11 18:59:00,1.2855,1.2867,1.2855,1.28665,199600000.0
2009-03-11 19:00:00,1.2867,1.2867,1.2857,1.286,152000000.0
2009-03-11 19:01:00,1.286,1.2862,1.2857,1.286,110400000.0
2009-03-11 19:02:00,1.286,1.286,1.2855,1.2858,57400000.0
2009-03-11 19:03:00,1.28555,1.286,1.28555,1.2859,27400000.0
2009-03-11 19:04:00,1.286,1.28685,1.28595,1.2867,57800000.0
2009-03-11 19:05:00,1.2867,1.2867,1.28645,1.2866,26200000.0
2009-03-11 19:06:00,1.28665,1.2867,1.2862,1.28645,50200000.0
2009-03-11 19:07:00,1.28645,1.28645,1.2861,1.2861,54000000.0
2009-03-11 19:08:00,1.2861,1.28665,1.2861,1.2865,76000000.0
2009-03-11 19:09:00,1.2865,1.28725,1.2864,1.28725,51800000.0
2009-03-11 19:10:00,1.2874,1.28945,1.2874,1.28945,177200000.0
2009-03-11 19:11:00,1.28945,1.28945,1.2885,1.28855,180000000.0
2009-03-11 19:12:00,1.28855,1.2886,1.28805,1.28825,216000000.0
2009-03-11 19:13:00,1.28825,1.28845,1.2879,1.28795,86000000.0
2009-03-11 19:14:00,1.28795,1.28795,1.28695,1.287,270200000.0
2009-03-11 19:15:00,1.287,1.28745,1.28695,1.28735,102200000.0
2009-03-11 19:16:00,1.2874,1.2874,1.28685,1.2869,87800000.0
2009-03-11 19:17:00,1.2869,1.2869,1.28635,1.28645,87000000.0
2009-03-11 19:18:00,1.28645,1.2866,1.28635,1.2866,50000000.0
2009-03-11 19:19:00,1.2866,1.2866,1.286,1.28635,105200000.0
2009-03-11 19:20:00,1.28635,1.2864,1.2861,1.2864,40000000.0
2009-03-11 19:21:00,1.28635,1.28635,1.28605,1.2863,41000000.0
2009-03-11 19:22:00,1.2862,1.28625,1.28615,1.2862,19200000.0
2009-03-11 19:23:00,1.2862,1.2862,1.2862,1.2862,3200000.0
2009-03-11 19:24:00,1.28625,1.2864,1.28625,1.2864,25600000.0
2009-03-11 19:25:00,1.28645,1.2866,1.2864,1.2866,26800000.0
2009-03-11 19:26:00,1.28655,1.28765,1.28655,1.28735,127000000.0
2009-03-11 19:27:00,1.28735,1.2878,1.2873,1.2878,54200000.0
2009-03-11 19:28:00,1.2878,1.288,1.28765,1.288,31400000.0
2009-03-11 19:29:00,1.28795,1.28795,1.28745,1.28745,118200000.0
2009-03-11 19:30:00,1.2873,1.28745,1.28675,1.287,100000000.0
2009-03-11 19:31:00,1.287,1.28715,1.2869,1.287,11600000.0
2009-03-11 19:32:00,1.287,1.287,1.287,1.287,12000000.0
2009-03-11 19:33:00,1.287,1.287,1.2866,1.2866,41000000.0
2009-03-11 19:34:00,1.2867,1.2869,1.2867,1.2869,16400000.0
2009-03-11 19:35:00,1.28685,1.28685,1.28665,1.28665,7400000.0
2009-03-11 19:36:00,1.28665,1.2867,1.2864,1.2865,64000000.0
2009-03-11 19:37:00,1.28645,1.2865,1.28605,1.2864,54200000.0
2009-03-11 19:38:00,1.2864,1.2864,1.28595,1.2862,30800000.0
2009-03-11 19:39:00,1.2862,1.2862,1.28565,1.2858,94600000.0
2009-03-11 19:40:00,1.2857,1.28595,1.2855,1.2855,150000000.0
2009-03-11 19:41:00,1.28555,1.28585,1.28545,1.2857,131800000.0
2009-03-11 19:42:00,1.2857,1.2858,1.28545,1.28545,66600000.0
2009-03-11 19:43:00,1.28545,1.28545,1.2851,1.28525,40600000.0
2009-03-11 19:44:00,1.28525,1.28545,1.28515,1.28515,35400000.0
2009-03-11 19:45:00,1.28535,1.2854,1.2851,1.28515,29400000.0
2009-03-11 19:46:00,1.28515,1.2854,1.28505,1.28505,32800000.0
2009-03-11 19:47:00,1.2851,1.2852,1.2851,1.2852,15600000.0
2009-03-11 19:48:00,1.2852,1.28545,1.28505,1.2852,41000000.0
2009-03-11 19:49:00,1.2852,1.28545,1.2851,1.2854,68800000.0
2009-03-11 19:50:00,1.2854,1.2858,1.2854,1.2858,38600000.0
2009-03-11 19:51:00,1.2857,1.28655,1.2857,1.2861,87800000.0
2009-03-11 19:52:00,1.2861,1.2861,1.2857,1.2857,64800000.0
2009-03-11 19:53:00,1.28575,1.28585,1.28575,1.2858,30800000.0
2009-03-11 19:54:00,1.2858,1.2862,1.2858,1.2862,61600000.0
2009-03-11 19:55:00,1.28615,1.2862,1.28595,1.2862,64400000.0
2009-03-11 19:56:00,1.28625,1.28625,1.28615,1.28615,20600000.0
2009-03-11 19:57:00,1.28615,1.2862,1.2857,1.2857,54000000.0
2009-03-11 19:58:00,1.2857,1.28575,1.28505,1.28515,52600000.0
2009-03-11 19:59:00,1.2852,1.28555,1.28505,1.28515,39600000.0
2009-03-11 20:00:00,1.28515,1.28515,1.28445,1.2846,146200000.0
2009-03-11 20:01:00,1.2847,1.28515,1.28455,1.2847,137600000.0
2009-03-11 20:02:00,1.2848,1.285,1.2846,1.2849,76000000.0
2009-03-11 20:03:00,1.2849,1.28515,1.2846,1.2846,53000000.0
2009-03-11 20:04:00,1.2846,1.28495,1.28445,1.28465,61200000.0
2009-03-11 20:05:00,1.28465,1.285,1.28465,1.285,20400000.0
2009-03-11 20:06:00,1.2851,1.28625,1.2851,1.2855,76600000.0
2009-03-11 20:07:00,1.2855,1.28565,1.2855,1.28565,22400000.0
2009-03-11 20:08:00,1.28565,1.2865,1.28565,1.2865,125600000.0
2009-03-11 20:09:00,1.2865,1.2869,1.2864,1.2869,102600000.0
2009-03-11 20:10:00,1.28695,1.287,1.2864,1.2864,164200000.0
2009-03-11 20:11:00,1.28655,1.2868,1.28635,1.2868,104400000.0
2009-03-11 20:12:00,1.2868,1.287,1.2868,1.2869,44000000.0
2009-03-11 20:13:00,1.2869,1.28745,1.2866,1.2873,135400000.0
2009-03-11 20:14:00,1.2873,1.28735,1.28715,1.28715,63400000.0
2009-03-11 20:15:00,1.2872,1.2874,1.2871,1.28725,47200000.0
2009-03-11 20:16:00,1.2874,1.2882,1.28735,1.28765,151400000.0
2009-03-11 20:17:00,1.28765,1.2885,1.28765,1.28825,138400000.0
2009-03-11 20:18:00,1.28845,1.28985,1.2883,1.28955,217400000.0
2009-03-11 20:19:00,1.2893,1.2893,1.2886,1.28895,96000000.0
2009-03-11 20:20:00,1.28895,1.28945,1.2887,1.2893,134000000.0
2009-03-11 20:21:00,1.2893,1.2893,1.2884,1.28845,106600000.0
2009-03-11 20:22:00,1.2884,1.2885,1.2883,1.2885,46400000.0
2009-03-11 20:23:00,1.2885,1.28875,1.2884,1.2885,79200000.0
2009-03-11 20:24:00,1.2885,1.2887,1.28845,1.2885,84800000.0
2009-03-11 20:25:00,1.2885,1.28935,1.28845,1.28935,85800000.0
2009-03-11 20:26:00,1.28935,1.2902,1.2891,1.28975,147800000.0
2009-03-11 20:27:00,1.2897,1.29,1.28955,1.28965,162200000.0
2009-03-11 20:28:00,1.28965,1.28975,1.28875,1.28895,122400000.0
2009-03-11 20:29:00,1.28875,1.2889,1.28875,1.2889,16200000.0
2009-03-11 20:30:00,1.28885,1.28885,1.2885,1.28865,68000000.0
2009-03-11 20:31:00,1.28865,1.28865,1.28805,1.28825,109000000.0
2009-03-11 20:32:00,1.28805,1.2884,1.288,1.28815,48600000.0
2009-03-11 20:33:00,1.2881,1.28865,1.2878,1.2886,98200000.0
2009-03-11 20:34:00,1.28865,1.289,1.28865,1.2889,58800000.0
2009-03-11 20:35:00,1.2891,1.2892,1.2888,1.2888,107600000.0
2009-03-11 20:36:00,1.2887,1.2888,1.2885,1.2887,93200000.0
2009-03-11 20:37:00,1.2887,1.2887,1.2886,1.2886,38600000.0
2009-03-11 20:38:00,1.2886,1.2886,1.28855,1.2886,28800000.0
2009-03-11 20:39:00,1.2886,1.2886,1.28845,1.28845,106200000.0
2009-03-11 20:40:00,1.2886,1.2887,1.2882,1.28835,108400000.0
2009-03-11 20:41:00,1.2883,1.2884,1.28775,1.2878,77800000.0
2009-03-11 20:42:00,1.2879,1.2879,1.28705,1.2871,104200000.0
2009-03-11 20:43:00,1.28705,1.2877,1.287,1.2875,130400000.0
2009-03-11 20:44:00,1.2873,1.28825,1.28705,1.2875,173600000.0
2009-03-11 20:45:00,1.28755,1.28775,1.287,1.28725,167600000.0
2009-03-11 20:46:00,1.2873,1.2875,1.28715,1.2872,60800000.0
2009-03-11 20:47:00,1.2873,1.288,1.2872,1.288,67000000.0
2009-03-11 20:48:00,1.288,1.28845,1.28755,1.2881,104400000.0
2009-03-11 20:49:00,1.288,1.2883,1.2879,1.28805,89600000.0
2009-03-11 20:50:00,1.288,1.28885,1.288,1.2887,58400000.0
2009-03-11 20:51:00,1.2887,1.2887,1.2883,1.2885,146400000.0
2009-03-11 20:52:00,1.2884,1.2889,1.2884,1.2886,146799999.0
2009-03-11 20:53:00,1.2887,1.2893,1.2885,1.289,80600000.0
2009-03-11 20:54:00,1.289,1.28915,1.2885,1.2887,84200000.0
2009-03-11 20:55:00,1.2889,1.289,1.28845,1.28895,44800000.0
2009-03-11 20:56:00,1.28895,1.28945,1.2889,1.2893,124200000.0
2009-03-11 20:57:00,1.2893,1.2893,1.2887,1.28875,51800000.0
2009-03-11 20:58:00,1.28865,1.2887,1.2886,1.2886,23000000.0
2009-03-11 20:59:00,1.28875,1.28875,1.28805,1.2882,90400000.0
2009-03-11 21:00:00,1.2882,1.28855,1.28815,1.2885,85200000.0
2009-03-11 21:01:00,1.28845,1.28845,1.28745,1.2875,88600000.0
2009-03-11 21:02:00,1.2875,1.2877,1.28745,1.2875,9200000.0
2009-03-11 21:03:00,1.2875,1.2877,1.28725,1.2873,52400000.0
2009-03-11 21:04:00,1.28735,1.28755,1.28725,1.2873,24400000.0
2009-03-11 21:05:00,1.2873,1.28755,1.28655,1.2871,119400000.0
2009-03-11 21:06:00,1.28725,1.28765,1.287,1.287,57000000.0
2009-03-11 21:07:00,1.287,1.28745,1.287,1.2872,50200000.0
2009-03-11 21:08:00,1.2874,1.28745,1.2869,1.2873,50400000.0
2009-03-11 21:09:00,1.2873,1.2873,1.28625,1.2864,61000000.0
2009-03-11 21:10:00,1.28655,1.2868,1.2865,1.2868,70600000.0
2009-03-11 21:11:00,1.2868,1.2868,1.28675,1.2868,8000000.0
2009-03-11 21:12:00,1.28675,1.28725,1.2866,1.287,60800000.0
2009-03-11 21:13:00,1.28705,1.2871,1.287,1.2871,34400000.0
2009-03-11 21:14:00,1.28715,1.28715,1.2865,1.2865,93200000.0
2009-03-11 21:15:00,1.28645,1.28655,1.2862,1.28625,48200000.0
2009-03-11 21:16:00,1.28645,1.2865,1.28625,1.28625,56200000.0
2009-03-11 21:17:00,1.2863,1.2864,1.2863,1.28635,42400000.0
2009-03-11 21:18:00,1.28635,1.28635,1.28625,1.28625,73200000.0
2009-03-11 21:19:00,1.2863,1.2863,1.28615,1.28615,71400001.0
2009-03-11 21:20:00,1.2862,1.28625,1.28605,1.28615,89800000.0
2009-03-11 21:21:00,1.2861,1.2861,1.28575,1.2858,47600000.0
2009-03-11 21:22:00,1.2858,1.2858,1.28545,1.28555,94400000.0
2009-03-11 21:23:00,1.2855,1.2856,1.2852,1.2856,86600000.0
2009-03-11 21:24:00,1.2856,1.28585,1.2856,1.2858,36000000.0
2009-03-11 21:25:00,1.28585,1.28645,1.28585,1.2863,82000000.0
2009-03-11 21:26:00,1.2863,1.2863,1.28515,1.2852,70400000.0
2009-03-11 21:27:00,1.2852,1.2853,1.2841,1.28485,181600000.0
2009-03-11 21:28:00,1.28495,1.28525,1.28405,1.28405,124200000.0
2009-03-11 21:29:00,1.2841,1.28415,1.28285,1.28305,138600000.0
2009-03-11 21:30:00,1.283,1.28305,1.2828,1.28305,38200000.0
2009-03-11 21:31:00,1.28325,1.284,1.28295,1.284,102800000.0
2009-03-11 21:32:00,1.284,1.285,1.284,1.285,48200000.0
2009-03-11 21:33:00,1.285,1.2853,1.28465,1.2848,54400000.0
2009-03-11 21:34:00,1.2848,1.2848,1.2845,1.2845,19000000.0
2009-03-11 21:35:00,1.2843,1.2843,1.2836,1.2839,66000000.0
2009-03-11 21:36:00,1.2839,1.28425,1.28375,1.28375,80200000.0
2009-03-11 21:37:00,1.28375,1.28405,1.28335,1.2836,25600000.0
2009-03-11 21:38:00,1.28375,1.28435,1.28375,1.28375,26000000.0
2009-03-11 21:39:00,1.28385,1.28385,1.2838,1.2838,28000000.0
2009-03-11 21:40:00,1.2838,1.28385,1.2834,1.28375,49200000.0
2009-03-11 21:41:00,1.28375,1.2841,1.28345,1.2838,76800000.0
2009-03-11 21:42:00,1.2838,1.2838,1.2835,1.2835,21300000.0
2009-03-11 21:43:00,1.2835,1.2835,1.2835,1.2835,48000000.0
2009-03-11 21:44:00,1.2835,1.2835,1.28325,1.28345,37800000.0
2009-03-11 21:45:00,1.28345,1.2843,1.2833,1.2837,168000000.0
2009-03-11 21:46:00,1.2837,1.2837,1.28325,1.2833,80000000.0
2009-03-11 21:47:00,1.28345,1.28385,1.28345,1.2837,44600000.0
2009-03-11 21:48:00,1.2837,1.2838,1.2836,1.2838,62800000.0
2009-03-11 21:49:00,1.2838,1.2845,1.2837,1.28435,124200000.0
2009-03-11 21:50:00,1.28435,1.2844,1.2837,1.28375,63400000.0
2009-03-11 21:51:00,1.28375,1.2838,1.28355,1.2837,31000000.0
2009-03-11 21:52:00,1.2837,1.2839,1.2837,1.2838,31800000.0
2009-03-11 21:53:00,1.2839,1.28425,1.2838,1.28395,32400000.0
2009-03-11 21:54:00,1.284,1.28445,1.2838,1.2842,60000000.0
2009-03-11 21:55:00,1.28415,1.28535,1.28385,1.28535,77600000.0
2009-03-11 21:56:00,1.28535,1.28535,1.28465,1.28495,150600000.0
2009-03-11 21:57:00,1.28495,1.2853,1.2849,1.2853,80600000.0
2009-03-11 21:58:00,1.2854,1.28555,1.2852,1.2853,26600000.0
2009-03-11 21:59:00,1.2853,1.2865,1.2853,1.28595,82700000.0
2009-03-11 22:00:00,1.286,1.286,1.28535,1.2855,49000000.0
2009-03-11 22:01:00,1.2855,1.2855,1.28385,1.2841,116200000.0
2009-03-11 22:02:00,1.28415,1.28415,1.28365,1.28365,51000000.0
2009-03-11 22:03:00,1.2839,1.2841,1.2839,1.284,26700000.0
2009-03-11 22:04:00,1.28415,1.28425,1.284,1.28425,33200000.0
2009-03-11 22:05:00,1.2839,1.28425,1.2839,1.28405,70800000.0
2009-03-11 22:06:00,1.2841,1.2843,1.28395,1.28415,92200000.0
2009-03-11 22:07:00,1.284,1.2843,1.28395,1.2843,172200000.0
2009-03-11 22:08:00,1.2843,1.2844,1.28395,1.284,72600000.0
2009-03-11 22:09:00,1.2841,1.28415,1.28355,1.28415,47400000.0
2009-03-11 22:10:00,1.28415,1.28415,1.28395,1.284,7200000.0
2009-03-11 22:11:00,1.28357,1.28369,1.28356,1.28356,17600000.0
2009-03-11 22:12:00,1.28415,1.28415,1.28395,1.28395,2600000.0
2009-03-11 22:13:00,1.284,1.28415,1.28395,1.28395,6200000.0
2009-03-11 22:14:00,1.2841,1.28415,1.28375,1.28375,21400000.0
2009-03-11 22:15:00,1.28375,1.28385,1.28345,1.28365,41400000.0
2009-03-11 22:16:00,1.28365,1.2841,1.28355,1.284,67800000.0
2009-03-11 22:17:00,1.284,1.284,1.284,1.284,4800000.0
2009-03-11 22:18:00,1.284,1.28465,1.284,1.28465,49000000.0
2009-03-11 22:19:00,1.28475,1.2849,1.2845,1.2846,18800000.0
2009-03-11 22:20:00,1.2846,1.2846,1.2846,1.2846,8600000.0
2009-03-11 22:21:00,1.28452,1.28466,1.28428,1.28457,18000000.0
2009-03-11 22:22:00,1.28485,1.28505,1.28485,1.28495,11400000.0
2009-03-11 22:23:00,1.2849,1.2849,1.28465,1.2848,28600000.0
2009-03-11 22:24:00,1.2848,1.2848,1.2848,1.2848,8000000.0
2009-03-11 22:25:00,1.2848,1.2848,1.2848,1.2848,8000000.0
2009-03-11 22:26:00,1.2848,1.28515,1.28445,1.2846,15000000.0
2009-03-11 22:27:00,1.28455,1.2848,1.28445,1.28445,23200000.0
2009-03-11 22:28:00,1.2846,1.28475,1.2846,1.28475,8000000.0
2009-03-11 22:29:00,1.2849,1.2852,1.28455,1.2848,76600001.0
2009-03-11 22:30:00,1.2849,1.2851,1.28455,1.2846,63200000.0
2009-03-11 22:31:00,1.2846,1.28465,1.28445,1.2846,25600000.0
2009-03-11 22:32:00,1.28434,1.28443,1.28407,1.28432,30400000.0
2009-03-11 22:33:00,1.28455,1.28455,1.28455,1.28455,3000000.0
2009-03-11 22:34:00,1.28455,1.28455,1.28455,1.28455,1000000.0
2009-03-11 22:35:00,1.28455,1.28455,1.2839,1.284,50000000.0
2009-03-11 22:36:00,1.284,1.284,1.28305,1.28365,32400000.0
2009-03-11 22:37:00,1.2837,1.2838,1.28325,1.28365,71400000.0
2009-03-11 22:38:00,1.2837,1.2838,1.28355,1.2837,60400000.0
2009-03-11 22:39:00,1.2837,1.2839,1.2837,1.28385,30400000.0
2009-03-11 22:40:00,1.2837,1.2837,1.2835,1.2835,17000000.0
2009-03-11 22:41:00,1.2835,1.28365,1.28325,1.28345,29600000.0
2009-03-11 22:42:00,1.2835,1.2835,1.28325,1.2835,19400000.0
2009-03-11 22:43:00,1.2837,1.2837,1.28325,1.2833,26400000.0
2009-03-11 22:44:00,1.2833,1.2835,1.2821,1.28235,100800000.0
2009-03-11 22:45:00,1.28235,1.28265,1.2823,1.28235,21800000.0
2009-03-11 22:46:00,1.28235,1.28235,1.28235,1.28235,4000000.0
2009-03-11 22:47:00,1.28235,1.28275,1.28235,1.28275,3000000.0
2009-03-11 22:48:00,1.28285,1.2831,1.28215,1.28275,28800000.0
2009-03-11 22:49:00,1.2827,1.2836,1.2827,1.2832,47140000.0
2009-03-11 22:50:00,1.28355,1.2837,1.2832,1.2837,42800000.0
2009-03-11 22:51:00,1.28365,1.28365,1.2836,1.2836,4400000.0
2009-03-11 22:52:00,1.2839,1.2842,1.28325,1.28405,52200000.0
2009-03-11 22:53:00,1.28395,1.28395,1.28315,1.28385,8400000.0
2009-03-11 22:54:00,1.2845,1.28455,1.2845,1.28455,16200000.0
2009-03-11 22:55:00,1.2845,1.28505,1.28425,1.28505,37000000.0
2009-03-11 22:56:00,1.2848,1.2848,1.2848,1.2848,11400000.0
2009-03-11 22:57:00,1.2848,1.2848,1.2848,1.2848,1600000.0
2009-03-11 22:58:00,1.2848,1.2851,1.28475,1.28495,37800000.0
2009-03-11 22:59:00,1.285,1.285,1.2848,1.2848,9400000.0
2009-03-11 23:00:00,1.28457,1.28465,1.28435,1.28435,7000000.0
2009-03-11 23:01:00,1.28495,1.28495,1.28495,1.28495,3000000.0
2009-03-11 23:02:00,1.2846,1.28462,1.2846,1.28462,2000000.0
2009-03-11 23:03:00,1.28452,1.28485,1.28452,1.28478,11000000.0
2009-03-11 23:04:00,1.2849,1.2849,1.2849,1.2849,1000000.0
2009-03-11 23:05:00,1.28475,1.28475,1.28475,1.28475,2000000.0
2009-03-11 23:06:00,1.28456,1.28456,1.28449,1.28449,2000000.0
2009-03-11 23:07:00,1.28465,1.2847,1.28416,1.28416,24400000.0
2009-03-11 23:08:00,1.28475,1.2849,1.2844,1.28465,24600000.0
2009-03-11 23:09:00,1.28465,1.2847,1.2846,1.2846,6000000.0
2009-03-11 23:10:00,1.2846,1.28515,1.2846,1.28515,4000000.0
2009-03-11 23:11:00,1.28535,1.2854,1.28535,1.2854,2000000.0
2009-03-11 23:12:00,1.2853,1.2853,1.2853,1.2853,1000000.0
2009-03-11 23:13:00,1.28482,1.28497,1.28482,1.28497,14800000.0
2009-03-11 23:14:00,1.2853,1.2856,1.2845,1.2856,20600000.0
2009-03-11 23:15:00,1.28575,1.28575,1.2847,1.28525,20000000.0
2009-03-11 23:16:00,1.2853,1.2853,1.2853,1.2853,1000000.0
2009-03-11 23:17:00,1.28492,1.2851,1.28492,1.28503,15600000.0
2009-03-11 23:18:00,1.2853,1.28535,1.2853,1.28535,2600000.0
2009-03-11 23:19:00,1.28535,1.28535,1.2853,1.2853,5200000.0
2009-03-11 23:20:00,1.2853,1.2854,1.2853,1.2854,3000000.0
2009-03-11 23:21:00,1.2853,1.28535,1.2851,1.2851,6800000.0
2009-03-11 23:22:00,1.28515,1.2853,1.28495,1.285,21800000.0
2009-03-11 23:23:00,1.2851,1.2855,1.2851,1.2855,12800000.0
2009-03-11 23:24:00,1.28523,1.28556,1.28518,1.28534,23000000.0
2009-03-11 23:25:00,1.2855,1.28565,1.2855,1.28565,2800000.0
2009-03-11 23:26:00,1.2858,1.2858,1.2853,1.2855,18400000.0
2009-03-11 23:27:00,1.2855,1.2855,1.2855,1.2855,1400000.0
2009-03-11 23:28:00,1.2854,1.2854,1.2854,1.2854,19400000.0
2009-03-11 23:29:00,1.2853,1.2853,1.28525,1.2853,24600000.0
2009-03-11 23:30:00,1.2853,1.2854,1.2853,1.2854,14200000.0
2009-03-11 23:31:00,1.2854,1.2854,1.2853,1.2853,18000000.0
2009-03-11 23:32:00,1.2854,1.2854,1.2854,1.2854,5800000.0
2009-03-11 23:33:00,1.2853,1.2853,1.2853,1.2853,5000000.0
2009-03-11 23:34:00,1.2853,1.2853,1.2853,1.2853,3200000.0
2009-03-11 23:35:00,1.2853,1.2853,1.2853,1.2853,1600000.0
2009-03-11 23:36:00,1.28483,1.28511,1.28483,1.28504,57600000.0
2009-03-11 23:37:00,1.2853,1.2853,1.2853,1.2853,4800000.0
2009-03-11 23:38:00,1.2853,1.2853,1.2853,1.2853,2800000.0
2009-03-11 23:39:00,1.28502,1.2851,1.28481,1.2851,10200000.0
2009-03-11 23:40:00,1.28494,1.28515,1.28493,1.28515,7200000.0
2009-03-11 23:41:00,1.28504,1.28523,1.28492,1.28504,9000000.0
2009-03-11 23:42:00,1.28475,1.28505,1.28475,1.28497,9000000.0
2009-03-11 23:43:00,1.2852,1.2853,1.28495,1.285,33600000.0
2009-03-11 23:44:00,1.28465,1.2849,1.28462,1.28479,23200000.0
2009-03-11 23:45:00,1.28482,1.28482,1.28468,1.28468,16600000.0
2009-03-11 23:46:00,1.28463,1.28463,1.28443,1.28443,42200000.0
2009-03-11 23:47:00,1.2849,1.28495,1.2846,1.2846,8000000.0
2009-03-11 23:48:00,1.2846,1.28495,1.28445,1.2847,17800000.0
2009-03-11 23:49:00,1.2847,1.2847,1.28445,1.2845,7400000.0
2009-03-11 23:50:00,1.2845,1.2845,1.28355,1.2841,29700000.0
2009-03-11 23:51:00,1.284,1.284,1.2838,1.2838,3000000.0
2009-03-11 23:52:00,1.2838,1.2838,1.2838,1.2838,2000000.0
2009-03-11 23:53:00,1.28345,1.28348,1.28343,1.28345,7000000.0
2009-03-11 23:54:00,1.28368,1.28368,1.2836,1.2836,2000000.0
2009-03-11 23:55:00,1.2838,1.2838,1.2837,1.2837,6700000.0
2009-03-11 23:56:00,1.28375,1.28375,1.28375,1.28375,1000000.0
2009-03-11 23:57:00,1.2839,1.28395,1.28375,1.28375,8000000.0
2009-03-11 23:58:00,1.28375,1.28375,1.2837,1.2837,3600000.0
2009-03-11 23:59:00,1.2837,1.28375,1.28337,1.28348,44800000.0
2009-03-12 00:00:00,1.2837,1.2838,1.2837,1.2837,6000000.0
2009-03-12 00:01:00,1.2837,1.2842,1.28355,1.2837,25400000.0
2009-03-12 00:02:00,1.28381,1.28384,1.28347,1.28365,50800000.0
2009-03-12 00:03:00,1.28354,1.28393,1.28338,1.28357,75200000.0
2009-03-12 00:04:00,1.28375,1.28375,1.28375,1.28375,1000000.0
2009-03-12 00:05:00,1.28342,1.28361,1.28342,1.28361,5000000.0
2009-03-12 00:06:00,1.28385,1.28385,1.28375,1.28375,20200000.0
2009-03-12 00:07:00,1.28381,1.28384,1.28357,1.28361,8400000.0
2009-03-12 00:08:00,1.28375,1.28405,1.2836,1.2836,4000000.0
2009-03-12 00:09:00,1.2839,1.28395,1.28365,1.28385,34200000.0
2009-03-12 00:10:00,1.28395,1.28395,1.2838,1.2838,2000000.0
2009-03-12 00:11:00,1.28395,1.28395,1.28365,1.2839,5000000.0
2009-03-12 00:12:00,1.28365,1.28395,1.28365,1.2837,5400000.0
2009-03-12 00:13:00,1.284,1.284,1.28365,1.28365,3000000.0
2009-03-12 00:14:00,1.28365,1.28365,1.28365,1.28365,1000000.0
2009-03-12 00:15:00,1.28375,1.28375,1.28365,1.28365,3000000.0
2009-03-12 00:16:00,1.28365,1.28365,1.2827,1.28305,31400000.0
2009-03-12 00:17:00,1.2831,1.2831,1.28305,1.28305,16600000.0
2009-03-12 00:18:00,1.28305,1.28305,1.28305,1.28305,9400000.0
2009-03-12 00:19:00,1.28265,1.28267,1.28265,1.28265,14600000.0
2009-03-12 00:20:00,1.2831,1.2831,1.2831,1.2831,2200000.0
2009-03-12 00:21:00,1.28315,1.28325,1.28315,1.28315,14200000.0
2009-03-12 00:22:00,1.28325,1.2833,1.2831,1.2832,32600000.0
2009-03-12 00:23:00,1.2833,1.28365,1.2832,1.28345,30800000.0
2009-03-12 00:24:00,1.2836,1.2836,1.28355,1.28355,13800000.0
2009-03-12 00:25:00,1.2836,1.28385,1.2836,1.28385,4000000.0
2009-03-12 00:26:00,1.28385,1.284,1.28355,1.2836,12200000.0
2009-03-12 00:27:00,1.2839,1.284,1.2836,1.2836,6000000.0
2009-03-12 00:28:00,1.28385,1.284,1.2838,1.2839,14800000.0
2009-03-12 00:29:00,1.284,1.284,1.2839,1.2839,32400000.0
2009-03-12 00:30:00,1.284,1.28405,1.28385,1.2839,19000000.0
2009-03-12 00:31:00,1.28395,1.28402,1.28389,1.28397,9600000.0
2009-03-12 00:32:00,1.284,1.28405,1.284,1.28405,5000000.0
2009-03-12 00:33:00,1.28405,1.28405,1.28405,1.28405,4000000.0
2009-03-12 00:34:00,1.28395,1.28395,1.2836,1.28365,8200000.0
2009-03-12 00:35:00,1.28373,1.28393,1.28355,1.2838,16750000.0
2009-03-12 00:36:00,1.28353,1.28369,1.28351,1.28369,9000000.0
2009-03-12 00:37:00,1.28365,1.28365,1.28365,1.28365,4400000.0
2009-03-12 00:38:00,1.2835,1.28366,1.28346,1.28364,7488000.0
2009-03-12 00:39:00,1.28365,1.28365,1.28365,1.28365,4200000.0
2009-03-12 00:40:00,1.2839,1.2839,1.2839,1.2839,1000000.0
2009-03-12 00:41:00,1.28348,1.28386,1.28348,1.28353,12000000.0
2009-03-12 00:42:00,1.284,1.284,1.284,1.284,11800000.0
2009-03-12 00:43:00,1.284,1.2842,1.28395,1.2842,58600000.0
2009-03-12 00:44:00,1.2842,1.2843,1.28405,1.2843,52800000.0
2009-03-12 00:45:00,1.2843,1.2844,1.28405,1.2844,33600000.0
2009-03-12 00:46:00,1.2844,1.28455,1.28405,1.28455,24200000.0
2009-03-12 00:47:00,1.28465,1.28475,1.28465,1.28475,14600000.0
2009-03-12 00:48:00,1.28475,1.28505,1.28475,1.2848,44600000.0
2009-03-12 00:49:00,1.28495,1.2859,1.2849,1.2859,154800000.0
2009-03-12 00:50:00,1.2859,1.2861,1.2858,1.2861,26800000.0
2009-03-12 00:51:00,1.28615,1.28705,1.2857,1.2857,42200000.0
2009-03-12 00:52:00,1.2859,1.28615,1.28535,1.28535,102000000.0
2009-03-12 00:53:00,1.28565,1.28565,1.28565,1.28565,1000000.0
2009-03-12 00:54:00,1.2857,1.28585,1.28565,1.28565,14000000.0
2009-03-12 00:55:00,1.2858,1.28585,1.28565,1.28565,9600000.0
2009-03-12 00:56:00,1.2857,1.2857,1.2857,1.2857,3200000.0
2009-03-12 00:57:00,1.28535,1.28546,1.28535,1.28546,4000000.0
2009-03-12 00:58:00,1.2858,1.28595,1.28575,1.28595,65200000.0
2009-03-12 00:59:00,1.28595,1.28655,1.28565,1.28655,50600000.0
2009-03-12 01:00:00,1.28645,1.28655,1.28645,1.28655,4200000.0
2009-03-12 01:01:00,1.28645,1.28645,1.2856,1.2856,38400000.0
2009-03-12 01:02:00,1.2856,1.2856,1.2856,1.2856,1000000.0
2009-03-12 01:03:00,1.28585,1.2859,1.2855,1.2855,29600000.0
2009-03-12 01:04:00,1.28565,1.2861,1.28565,1.28605,45200000.0
2009-03-12 01:05:00,1.2861,1.28635,1.28605,1.28635,36200000.0
2009-03-12 01:06:00,1.28645,1.28645,1.28605,1.28605,16400000.0
2009-03-12 01:07:00,1.28615,1.28645,1.28615,1.28625,24800000.0
2009-03-12 01:08:00,1.28635,1.28645,1.28635,1.2864,9200000.0
2009-03-12 01:09:00,1.2864,1.28645,1.28625,1.28645,36800000.0
2009-03-12 01:10:00,1.28645,1.28645,1.28645,1.28645,6800000.0
2009-03-12 01:11:00,1.2866,1.28705,1.2866,1.2868,116600000.0
2009-03-12 01:12:00,1.2868,1.28695,1.2868,1.28695,39800000.0
2009-03-12 01:13:00,1.28695,1.2872,1.28685,1.287,41000000.0
2009-03-12 01:14:00,1.287,1.2877,1.28695,1.28735,59400000.0
2009-03-12 01:15:00,1.28745,1.28765,1.28735,1.28735,32000000.0
2009-03-12 01:16:00,1.2877,1.2877,1.2875,1.28765,20000000.0
2009-03-12 01:17:00,1.28744,1.28755,1.28733,1.28747,15600000.0
2009-03-12 01:18:00,1.2873,1.2876,1.2873,1.2876,19000000.0
2009-03-12 01:19:00,1.2877,1.28795,1.2877,1.28795,18800000.0
2009-03-12 01:20:00,1.28795,1.28795,1.2877,1.2878,17400000.0
2009-03-12 01:21:00,1.28785,1.28785,1.2876,1.2876,3800000.0
2009-03-12 01:22:00,1.28731,1.28731,1.28694,1.28719,21000000.0
2009-03-12 01:23:00,1.28745,1.28765,1.2873,1.2876,36200000.0
2009-03-12 01:24:00,1.28765,1.2878,1.28765,1.2878,16600000.0
2009-03-12 01:25:00,1.28795,1.28795,1.28795,1.28795,18200000.0
2009-03-12 01:26:00,1.28795,1.28795,1.2876,1.28795,13400000.0
2009-03-12 01:27:00,1.28795,1.288,1.28755,1.288,16600000.0
2009-03-12 01:28:00,1.288,1.288,1.288,1.288,3000000.0
2009-03-12 01:29:00,1.288,1.288,1.288,1.288,3000000.0
2009-03-12 01:30:00,1.288,1.2882,1.288,1.28805,27600000.0
2009-03-12 01:31:00,1.28805,1.28805,1.28775,1.28785,19400000.0
2009-03-12 01:32:00,1.28795,1.288,1.28775,1.28775,34600000.0
2009-03-12 01:33:00,1.2879,1.288,1.2878,1.2878,33200000.0
2009-03-12 01:34:00,1.28795,1.288,1.28775,1.2878,17200000.0
2009-03-12 01:35:00,1.28795,1.288,1.28775,1.28795,49600000.0
2009-03-12 01:36:00,1.28795,1.288,1.28795,1.288,29000000.0
2009-03-12 01:37:00,1.288,1.28815,1.288,1.28815,9400000.0
2009-03-12 01:38:00,1.2881,1.28815,1.28795,1.28815,33600000.0
2009-03-12 01:39:00,1.2883,1.2883,1.28825,1.2883,16200000.0
2009-03-12 01:40:00,1.2883,1.28835,1.2883,1.28835,49000000.0
2009-03-12 01:41:00,1.28835,1.2887,1.28835,1.28845,97800000.0
2009-03-12 01:42:00,1.28845,1.2888,1.28845,1.2888,30200000.0
2009-03-12 01:43:00,1.2888,1.2888,1.28815,1.28835,46400000.0
2009-03-12 01:44:00,1.28835,1.2884,1.28825,1.2884,24400000.0
2009-03-12 01:45:00,1.28835,1.2884,1.28835,1.2884,20400000.0
2009-03-12 01:46:00,1.2884,1.28855,1.28825,1.28855,8200000.0
2009-03-12 01:47:00,1.28855,1.28855,1.2883,1.28855,15600000.0
2009-03-12 01:48:00,1.28875,1.28875,1.28875,1.28875,4400000.0
2009-03-12 01:49:00,1.28875,1.28875,1.2883,1.2883,26000000.0
2009-03-12 01:50:00,1.2883,1.2884,1.2883,1.2883,11000000.0
2009-03-12 01:51:00,1.2884,1.2884,1.2883,1.28835,10000000.0
2009-03-12 01:52:00,1.28835,1.2892,1.2883,1.2892,30800000.0
2009-03-12 01:53:00,1.28925,1.28935,1.28905,1.2892,40000000.0
2009-03-12 01:54:00,1.2892,1.28925,1.28905,1.28925,27600000.0
2009-03-12 01:55:00,1.28925,1.28925,1.28925,1.28925,1000000.0
2009-03-12 01:56:00,1.28903,1.28937,1.2889,1.2889,23600000.0
2009-03-12 01:57:00,1.28911,1.28911,1.28886,1.28886,10200000.0
2009-03-12 01:58:00,1.28888,1.28906,1.28878,1.28903,12400000.0
2009-03-12 01:59:00,1.2893,1.2895,1.2891,1.2892,47400000.0
2009-03-12 02:00:00,1.28925,1.29,1.2892,1.28955,124200000.0
2009-03-12 02:01:00,1.28955,1.2896,1.2895,1.28955,63200000.0
2009-03-12 02:02:00,1.28955,1.2896,1.28955,1.28955,71200000.0
2009-03-12 02:03:00,1.28955,1.2896,1.2889,1.2889,74200000.0
2009-03-12 02:04:00,1.289,1.28935,1.28875,1.28925,74200000.0
2009-03-12 02:05:00,1.2893,1.28935,1.28925,1.2893,39600000.0
2009-03-12 02:06:00,1.28925,1.2893,1.28895,1.28895,41600000.0
2009-03-12 02:07:00,1.28895,1.28895,1.28895,1.28895,2000000.0
2009-03-12 02:08:00,1.289,1.28905,1.289,1.28905,6400000.0
2009-03-12 02:09:00,1.28917,1.28917,1.28889,1.2889,11200000.0
2009-03-12 02:10:00,1.28901,1.28921,1.28876,1.28908,14000000.0
2009-03-12 02:11:00,1.28908,1.28914,1.28899,1.28901,7600000.0
2009-03-12 02:12:00,1.28895,1.28895,1.28875,1.2888,16000000.0
2009-03-12 02:13:00,1.2888,1.2888,1.28875,1.28875,32600000.0
2009-03-12 02:14:00,1.28875,1.28875,1.28875,1.28875,1600000.0
2009-03-12 02:15:00,1.2888,1.2888,1.2883,1.2884,8000000.0
2009-03-12 02:16:00,1.28855,1.2886,1.28855,1.2886,3000000.0
2009-03-12 02:17:00,1.2886,1.2886,1.2886,1.2886,3000000.0
2009-03-12 02:18:00,1.2886,1.2886,1.2882,1.2883,7000000.0
2009-03-12 02:19:00,1.2883,1.28845,1.28755,1.28755,14800000.0
2009-03-12 02:20:00,1.2875,1.2878,1.2875,1.2878,9800000.0
2009-03-12 02:21:00,1.2874,1.2874,1.2873,1.2873,5800000.0
2009-03-12 02:22:00,1.2874,1.2874,1.2874,1.2874,9000000.0
2009-03-12 02:23:00,1.2874,1.2874,1.28705,1.2874,45800000.0
2009-03-12 02:24:00,1.2874,1.28745,1.28685,1.2871,63600000.0
2009-03-12 02:25:00,1.2873,1.2874,1.2873,1.2874,28400000.0
2009-03-12 02:26:00,1.2875,1.2877,1.2874,1.2874,10400000.0
2009-03-12 02:27:00,1.28745,1.2875,1.2874,1.28745,11400000.0
2009-03-12 02:28:00,1.28705,1.2874,1.28705,1.2874,4000000.0
2009-03-12 02:29:00,1.28745,1.2875,1.28745,1.2875,2000000.0
2009-03-12 02:30:00,1.2875,1.2875,1.2875,1.2875,3000000.0
2009-03-12 02:31:00,1.2875,1.2875,1.2875,1.2875,12200000.0
2009-03-12 02:32:00,1.2875,1.2875,1.2875,1.2875,1000000.0
2009-03-12 02:33:00,1.2875,1.2875,1.2875,1.2875,2000000.0
2009-03-12 02:34:00,1.2875,1.2875,1.2875,1.2875,8000000.0
2009-03-12 02:35:00,1.287,1.2875,1.287,1.2871,34400000.0
2009-03-12 02:36:00,1.2871,1.2872,1.2871,1.2872,8400000.0
2009-03-12 02:37:00,1.2872,1.2872,1.2872,1.2872,16800000.0
2009-03-12 02:38:00,1.2872,1.2873,1.28695,1.287,20400000.0
2009-03-12 02:39:00,1.28675,1.28705,1.2867,1.28685,22200000.0
2009-03-12 02:40:00,1.28695,1.287,1.28675,1.287,33600000.0
2009-03-12 02:41:00,1.287,1.287,1.287,1.287,23400000.0
2009-03-12 02:42:00,1.287,1.287,1.287,1.287,5200000.0
2009-03-12 02:43:00,1.28671,1.2869,1.28666,1.28668,19000000.0
2009-03-12 02:44:00,1.28662,1.28679,1.28613,1.28613,31000000.0
2009-03-12 02:45:00,1.287,1.287,1.287,1.287,6000000.0
2009-03-12 02:46:00,1.287,1.287,1.28665,1.2867,13400000.0
2009-03-12 02:47:00,1.2867,1.2867,1.2867,1.2867,3000000.0
2009-03-12 02:48:00,1.2867,1.2867,1.2867,1.2867,3000000.0
2009-03-12 02:49:00,1.2867,1.2867,1.2867,1.2867,16000000.0
2009-03-12 02:50:00,1.2867,1.2867,1.28585,1.286,12000000.0
2009-03-12 02:51:00,1.286,1.2865,1.2859,1.2862,63000000.0
2009-03-12 02:52:00,1.2863,1.2863,1.2862,1.2862,28000000.0
2009-03-12 02:53:00,1.2861,1.28615,1.286,1.28615,7200000.0
2009-03-12 02:54:00,1.28615,1.28615,1.286,1.2861,15600000.0
2009-03-12 02:55:00,1.28615,1.28615,1.286,1.286,19400000.0
2009-03-12 02:56:00,1.28605,1.28615,1.28535,1.28615,40400000.0
2009-03-12 02:57:00,1.28615,1.28635,1.28565,1.2862,46200000.0
2009-03-12 02:58:00,1.28635,1.28635,1.28605,1.2863,41600000.0
2009-03-12 02:59:00,1.28635,1.28655,1.28595,1.2861,56000000.0
2009-03-12 03:00:00,1.28615,1.28635,1.286,1.2863,21000000.0
2009-03-12 03:01:00,1.28635,1.28635,1.286,1.28625,48600000.0
2009-03-12 03:02:00,1.28665,1.28665,1.28625,1.2864,103200002.0
2009-03-12 03:03:00,1.2864,1.2867,1.2862,1.2867,12600000.0
2009-03-12 03:04:00,1.2867,1.28675,1.2861,1.2864,25800000.0
2009-03-12 03:05:00,1.28616,1.28631,1.28603,1.2861,13600000.0
2009-03-12 03:06:00,1.2864,1.2864,1.2862,1.2862,24800000.0
2009-03-12 03:07:00,1.2862,1.2862,1.2861,1.2862,10800000.0
2009-03-12 03:08:00,1.28635,1.28635,1.2862,1.2862,6000000.0
2009-03-12 03:09:00,1.2861,1.2861,1.2861,1.2861,7600000.0
2009-03-12 03:10:00,1.2861,1.2861,1.2861,1.2861,23000000.0
2009-03-12 03:11:00,1.28615,1.28615,1.28545,1.28545,61000000.0
2009-03-12 03:12:00,1.2855,1.2855,1.28515,1.28515,21400000.0
2009-03-12 03:13:00,1.28505,1.2854,1.28465,1.28465,23400000.0
2009-03-12 03:14:00,1.28465,1.28465,1.2843,1.2843,8400000.0
2009-03-12 03:15:00,1.2843,1.2843,1.2843,1.2843,3200000.0
2009-03-12 03:16:00,1.28445,1.28445,1.2843,1.2843,8400000.0
2009-03-12 03:17:00,1.28435,1.28435,1.2841,1.28415,7600000.0
2009-03-12 03:18:00,1.28415,1.2845,1.28415,1.2845,8600000.0
2009-03-12 03:19:00,1.2844,1.28485,1.2844,1.2847,18800000.0
2009-03-12 03:20:00,1.2847,1.2847,1.2847,1.2847,4400000.0
2009-03-12 03:21:00,1.28465,1.28465,1.28465,1.28465,13000000.0
2009-03-12 03:22:00,1.28434,1.28456,1.28409,1.28424,45600000.0
2009-03-12 03:23:00,1.2848,1.28505,1.2846,1.2846,20000000.0
2009-03-12 03:24:00,1.28465,1.28465,1.28465,1.28465,18200000.0
2009-03-12 03:25:00,1.28465,1.28505,1.28465,1.28505,16400000.0
2009-03-12 03:26:00,1.28525,1.28525,1.28525,1.28525,6600000.0
2009-03-12 03:27:00,1.28525,1.28525,1.28525,1.28525,13200000.0
2009-03-12 03:28:00,1.28525,1.28585,1.28525,1.28585,63600000.0
2009-03-12 03:29:00,1.2859,1.28645,1.28545,1.28545,41200000.0
2009-03-12 03:30:00,1.2856,1.28605,1.2855,1.28605,12800000.0
2009-03-12 03:31:00,1.28625,1.28665,1.28625,1.28665,13000000.0
2009-03-12 03:32:00,1.28665,1.2867,1.2864,1.2867,19400000.0
2009-03-12 03:33:00,1.2864,1.2864,1.2864,1.2864,2000000.0
2009-03-12 03:34:00,1.28635,1.28635,1.28635,1.28635,3200000.0
2009-03-12 03:35:00,1.28645,1.28645,1.28645,1.28645,6600000.0
2009-03-12 03:36:00,1.2865,1.2866,1.28635,1.28635,22400000.0
2009-03-12 03:37:00,1.2865,1.28655,1.28615,1.2865,20000000.0
2009-03-12 03:38:00,1.2861,1.28641,1.28599,1.2863,37200000.0
2009-03-12 03:39:00,1.28655,1.28655,1.286,1.28605,45800000.0
2009-03-12 03:40:00,1.28605,1.28605,1.2851,1.28515,117100000.0
2009-03-12 03:41:00,1.2855,1.2856,1.28515,1.28515,5200000.0
2009-03-12 03:42:00,1.28495,1.2852,1.28482,1.28511,36800000.0
2009-03-12 03:43:00,1.2852,1.2859,1.2852,1.28525,15000000.0
2009-03-12 03:44:00,1.285,1.28518,1.28483,1.28518,14200000.0
2009-03-12 03:45:00,1.28535,1.28575,1.28535,1.28555,31200000.0
2009-03-12 03:46:00,1.28555,1.28555,1.2852,1.28525,27200000.0
2009-03-12 03:47:00,1.28535,1.28535,1.2853,1.2853,2400000.0
2009-03-12 03:48:00,1.2854,1.2855,1.2854,1.2855,3200000.0
2009-03-12 03:49:00,1.28528,1.28547,1.28509,1.28531,35800000.0
2009-03-12 03:50:00,1.2856,1.2861,1.28535,1.2861,42600000.0
2009-03-12 03:51:00,1.28615,1.28615,1.286,1.286,9200000.0
2009-03-12 03:52:00,1.28605,1.2861,1.286,1.2861,26800000.0
2009-03-12 03:53:00,1.28493,1.28574,1.28493,1.28545,24000000.0
2009-03-12 03:54:00,1.28586,1.28604,1.28551,1.28564,14200000.0
2009-03-12 03:55:00,1.28577,1.28595,1.28576,1.28576,8600000.0
2009-03-12 03:56:00,1.28584,1.28586,1.28556,1.28575,21000000.0
2009-03-12 03:57:00,1.28625,1.28635,1.286,1.2861,52000000.0
2009-03-12 03:58:00,1.2857,1.28591,1.28563,1.28563,52200000.0
2009-03-12 03:59:00,1.2857,1.28581,1.28542,1.28577,51400000.0
2009-03-12 04:00:00,1.2861,1.2861,1.286,1.286,58800000.0
2009-03-12 04:01:00,1.2861,1.2861,1.2861,1.2861,3000000.0
2009-03-12 04:02:00,1.28615,1.2867,1.28615,1.28645,38600000.0
2009-03-12 04:03:00,1.28645,1.28645,1.28625,1.28625,9000000.0
2009-03-12 04:04:00,1.2864,1.2864,1.2863,1.2863,13000000.0
2009-03-12 04:05:00,1.2863,1.2866,1.2862,1.2863,24600000.0
2009-03-12 04:06:00,1.2864,1.2864,1.28625,1.28625,11800000.0
2009-03-12 04:07:00,1.28625,1.28625,1.28625,1.28625,1600000.0
2009-03-12 04:08:00,1.28625,1.28625,1.2862,1.2862,9600000.0
2009-03-12 04:09:00,1.28579,1.28606,1.28564,1.28584,43200000.0
2009-03-12 04:10:00,1.28615,1.2862,1.28615,1.2862,2600000.0
2009-03-12 04:11:00,1.2861,1.2861,1.28605,1.2861,6400000.0
2009-03-12 04:12:00,1.28605,1.28605,1.28515,1.2852,13400000.0
2009-03-12 04:13:00,1.2852,1.2852,1.28515,1.28515,2600000.0
2009-03-12 04:14:00,1.28461,1.28529,1.28434,1.28468,8800000.0
2009-03-12 04:15:00,1.2852,1.28545,1.2852,1.28545,11000000.0
2009-03-12 04:16:00,1.2854,1.2854,1.2854,1.2854,6400000.0
2009-03-12 04:17:00,1.2856,1.2856,1.2856,1.2856,1000000.0
2009-03-12 04:18:00,1.28585,1.28605,1.28585,1.28605,2000000.0
2009-03-12 04:19:00,1.28538,1.28538,1.2852,1.28532,4400000.0
2009-03-12 04:20:00,1.2854,1.2854,1.28525,1.2853,4800000.0
2009-03-12 04:21:00,1.2854,1.2854,1.2854,1.2854,3400000.0
2009-03-12 04:22:00,1.2859,1.28595,1.28585,1.28595,16000000.0
2009-03-12 04:23:00,1.286,1.286,1.28565,1.2858,20800000.0
2009-03-12 04:24:00,1.28571,1.2858,1.2853,1.2858,10200000.0
2009-03-12 04:25:00,1.28578,1.28584,1.28549,1.2857,10000000.0
2009-03-12 04:26:00,1.28526,1.28577,1.28526,1.28577,4000000.0
2009-03-12 04:27:00,1.28573,1.28573,1.2854,1.28558,16800000.0
2009-03-12 04:28:00,1.2857,1.2857,1.28522,1.28522,50200000.0
2009-03-12 04:29:00,1.28573,1.28573,1.28553,1.2856,26800000.0
2009-03-12 04:30:00,1.28563,1.28579,1.28548,1.28579,19400000.0
2009-03-12 04:31:00,1.2859,1.2859,1.2859,1.2859,1000000.0
2009-03-12 04:32:00,1.2855,1.28582,1.28538,1.28582,10400000.0
2009-03-12 04:33:00,1.28563,1.28563,1.28536,1.28536,8400000.0
2009-03-12 04:34:00,1.28561,1.28578,1.28536,1.28573,6600000.0
2009-03-12 04:35:00,1.28538,1.28578,1.28538,1.28573,19000000.0
2009-03-12 04:36:00,1.28558,1.28558,1.2853,1.2853,14000000.0
2009-03-12 04:37:00,1.28551,1.28571,1.28536,1.28539,22800000.0
2009-03-12 04:38:00,1.2855,1.28585,1.28542,1.28542,9600000.0
2009-03-12 04:39:00,1.28575,1.28575,1.28545,1.28555,13200000.0
2009-03-12 04:40:00,1.2855,1.2858,1.28545,1.2858,14200000.0
2009-03-12 04:41:00,1.28585,1.28595,1.28585,1.28595,4600000.0
2009-03-12 04:42:00,1.28549,1.28558,1.28535,1.28539,12000000.0
2009-03-12 04:43:00,1.28543,1.28559,1.28532,1.28532,18200000.0
2009-03-12 04:44:00,1.286,1.286,1.286,1.286,14000000.0
2009-03-12 04:45:00,1.286,1.286,1.286,1.286,26400000.0
2009-03-12 04:46:00,1.286,1.28605,1.286,1.28605,8000000.0
2009-03-12 04:47:00,1.2861,1.2861,1.2861,1.2861,2000000.0
2009-03-12 04:48:00,1.28566,1.28604,1.28559,1.2857,28800000.0
2009-03-12 04:49:00,1.2857,1.28596,1.2857,1.28594,9400000.0
2009-03-12 04:50:00,1.2861,1.2865,1.28605,1.2865,14800000.0
2009-03-12 04:51:00,1.28695,1.287,1.2861,1.2861,10200000.0
2009-03-12 04:52:00,1.2861,1.2861,1.2861,1.2861,1000000.0
2009-03-12 04:53:00,1.28563,1.28614,1.28563,1.28613,10800000.0
2009-03-12 04:54:00,1.28604,1.28637,1.28577,1.28578,21800000.0
2009-03-12 04:55:00,1.28605,1.28615,1.28605,1.28615,4800000.0
2009-03-12 04:56:00,1.2862,1.2862,1.28605,1.28605,3000000.0
2009-03-12 04:57:00,1.286,1.286,1.286,1.286,5000000.0
2009-03-12 04:58:00,1.28586,1.28634,1.28586,1.28586,18800000.0
2009-03-12 04:59:00,1.286,1.2862,1.28595,1.2862,23800000.0
2009-03-12 05:00:00,1.2862,1.2862,1.28615,1.28615,4200000.0
2009-03-12 05:01:00,1.28615,1.28615,1.28615,1.28615,4200000.0
2009-03-12 05:02:00,1.28605,1.2862,1.286,1.2862,30200000.0
2009-03-12 05:03:00,1.2862,1.2862,1.28525,1.28575,18400000.0
2009-03-12 05:04:00,1.2858,1.28605,1.28575,1.28605,19000000.0
2009-03-12 05:05:00,1.28615,1.28615,1.28565,1.28565,26800000.0
2009-03-12 05:06:00,1.2858,1.28585,1.28575,1.28575,11200000.0
2009-03-12 05:07:00,1.2858,1.28605,1.28575,1.28605,86800000.0
2009-03-12 05:08:00,1.28615,1.28625,1.28595,1.28615,43000000.0
2009-03-12 05:09:00,1.28615,1.2865,1.2854,1.2854,49200000.0
2009-03-12 05:10:00,1.28545,1.2859,1.28545,1.2859,14200000.0
2009-03-12 05:11:00,1.28605,1.28615,1.28605,1.28615,5800000.0
2009-03-12 05:12:00,1.28615,1.2862,1.2861,1.2861,28800000.0
2009-03-12 05:13:00,1.2861,1.28635,1.2857,1.28625,41600000.0
2009-03-12 05:14:00,1.28605,1.28605,1.28605,1.28605,5600000.0
2009-03-12 05:15:00,1.2861,1.2861,1.28605,1.28605,9600000.0
2009-03-12 05:16:00,1.2863,1.2865,1.2863,1.2865,4800000.0
2009-03-12 05:17:00,1.2866,1.2867,1.2866,1.2867,37000000.0
2009-03-12 05:18:00,1.2867,1.2867,1.2867,1.2867,45000000.0
2009-03-12 05:19:00,1.2867,1.2867,1.2867,1.2867,8000000.0
2009-03-12 05:20:00,1.28652,1.28652,1.28617,1.28618,41400000.0
2009-03-12 05:21:00,1.28656,1.28661,1.28625,1.28625,7000000.0
2009-03-12 05:22:00,1.2866,1.2866,1.28628,1.28628,15600000.0
2009-03-12 05:23:00,1.28665,1.28665,1.28665,1.28665,15400000.0
2009-03-12 05:24:00,1.2866,1.288,1.28655,1.2869,64100000.0
2009-03-12 05:25:00,1.2868,1.2876,1.2868,1.2869,15600000.0
2009-03-12 05:26:00,1.2868,1.2868,1.2868,1.2868,1000000.0
2009-03-12 05:27:00,1.28675,1.28715,1.28675,1.28675,42000000.0
2009-03-12 05:28:00,1.2869,1.28695,1.2868,1.2869,30000000.0
2009-03-12 05:29:00,1.28685,1.28685,1.28685,1.28685,3200000.0
2009-03-12 05:30:00,1.28685,1.287,1.2865,1.28695,14600000.0
2009-03-12 05:31:00,1.2867,1.287,1.2867,1.2868,22600000.0
2009-03-12 05:32:00,1.2868,1.2869,1.2868,1.2869,8800000.0
2009-03-12 05:33:00,1.28685,1.28685,1.28685,1.28685,6600000.0
2009-03-12 05:34:00,1.28685,1.28685,1.28685,1.28685,11000000.0
2009-03-12 05:35:00,1.28642,1.28664,1.28636,1.28638,23000000.0
2009-03-12 05:36:00,1.2866,1.28715,1.2866,1.2871,63400000.0
2009-03-12 05:37:00,1.28715,1.28715,1.28605,1.2862,84000000.0
2009-03-12 05:38:00,1.2863,1.2863,1.2862,1.2863,14600000.0
2009-03-12 05:39:00,1.28605,1.2861,1.28545,1.2855,37600000.0
2009-03-12 05:40:00,1.28545,1.28545,1.28535,1.28545,6600000.0
2009-03-12 05:41:00,1.2855,1.2856,1.2855,1.2856,2400000.0
2009-03-12 05:42:00,1.2856,1.2856,1.2856,1.2856,4000000.0
2009-03-12 05:43:00,1.2857,1.2858,1.28555,1.2856,19600000.0
2009-03-12 05:44:00,1.2856,1.2856,1.2856,1.2856,1000000.0
2009-03-12 05:45:00,1.2856,1.2856,1.2856,1.2856,14000000.0
2009-03-12 05:46:00,1.2856,1.2856,1.2856,1.2856,13400000.0
2009-03-12 05:47:00,1.2856,1.2856,1.2856,1.2856,1000000.0
2009-03-12 05:48:00,1.28549,1.28575,1.28549,1.28552,53300000.0
2009-03-12 05:49:00,1.28528,1.28585,1.28528,1.28564,80300000.0
2009-03-12 05:50:00,1.2856,1.28615,1.28555,1.28615,77600000.0
2009-03-12 05:51:00,1.28611,1.28626,1.28591,1.28591,18600000.0
2009-03-12 05:52:00,1.2862,1.28625,1.28595,1.28625,11200000.0
2009-03-12 05:53:00,1.28635,1.2864,1.28635,1.2864,2000000.0
2009-03-12 05:54:00,1.2862,1.28645,1.2862,1.28645,4200000.0
2009-03-12 05:55:00,1.2865,1.2865,1.2865,1.2865,1000000.0
2009-03-12 05:56:00,1.28645,1.28645,1.28645,1.28645,3200000.0
2009-03-12 05:57:00,1.28655,1.28655,1.28645,1.28645,2000000.0
2009-03-12 05:58:00,1.2866,1.2879,1.28625,1.2871,53600000.0
2009-03-12 05:59:00,1.287,1.287,1.2864,1.28685,19000000.0
2009-03-12 06:00:00,1.287,1.28705,1.287,1.287,6200000.0
2009-03-12 06:01:00,1.28715,1.2872,1.2865,1.2865,16400000.0
2009-03-12 06:02:00,1.28655,1.28675,1.2864,1.2865,11000000.0
2009-03-12 06:03:00,1.2866,1.2866,1.2865,1.2865,2000000.0
2009-03-12 06:04:00,1.2865,1.2868,1.28645,1.28645,7800000.0
2009-03-12 06:05:00,1.2867,1.287,1.28655,1.2866,26800000.0
2009-03-12 06:06:00,1.2865,1.2866,1.2865,1.2865,19000000.0
2009-03-12 06:07:00,1.2865,1.287,1.2865,1.287,39600000.0
2009-03-12 06:08:00,1.2871,1.2874,1.287,1.2874,65200000.0
2009-03-12 06:09:00,1.2874,1.28765,1.2871,1.2871,23800000.0
2009-03-12 06:10:00,1.28705,1.2871,1.28695,1.2871,19600000.0
2009-03-12 06:11:00,1.2873,1.2875,1.28665,1.2868,45000000.0
2009-03-12 06:12:00,1.28695,1.287,1.28695,1.287,8200000.0
2009-03-12 06:13:00,1.2868,1.2868,1.28655,1.28677,47200000.0
2009-03-12 06:14:00,1.287,1.28725,1.287,1.2871,12800000.0
2009-03-12 06:15:00,1.28685,1.28685,1.2865,1.2866,20000000.0
2009-03-12 06:16:00,1.28655,1.28655,1.28655,1.28655,3200000.0
2009-03-12 06:17:00,1.28665,1.28675,1.28665,1.28675,4000000.0
2009-03-12 06:18:00,1.2867,1.2867,1.28665,1.28665,7400000.0
2009-03-12 06:19:00,1.28653,1.28659,1.28642,1.28657,30800000.0
2009-03-12 06:20:00,1.2867,1.2867,1.2867,1.2867,3200000.0
2009-03-12 06:21:00,1.2872,1.2873,1.2872,1.28725,24600000.0
2009-03-12 06:22:00,1.2873,1.2873,1.2869,1.2872,14600000.0
2009-03-12 06:23:00,1.2872,1.2872,1.28675,1.28675,21200000.0
2009-03-12 06:24:00,1.28665,1.28665,1.28665,1.28665,2000000.0
2009-03-12 06:25:00,1.28656,1.28661,1.28656,1.28658,5000000.0
2009-03-12 06:26:00,1.2867,1.2867,1.2867,1.2867,2000000.0
2009-03-12 06:27:00,1.28683,1.28707,1.28665,1.28707,132800000.0
2009-03-12 06:28:00,1.2867,1.2867,1.28665,1.2867,7600000.0
2009-03-12 06:29:00,1.2867,1.2867,1.2867,1.2867,2000000.0
2009-03-12 06:30:00,1.2866,1.2866,1.2866,1.2866,5600000.0
2009-03-12 06:31:00,1.28662,1.28682,1.28652,1.28667,124600000.0
2009-03-12 06:32:00,1.2866,1.2866,1.2866,1.2866,11000000.0
2009-03-12 06:33:00,1.2867,1.2867,1.2867,1.2867,4600000.0
2009-03-12 06:34:00,1.28675,1.28678,1.28642,1.2867,42000000.0
2009-03-12 06:35:00,1.2868,1.2874,1.2868,1.2874,40800000.0
2009-03-12 06:36:00,1.2874,1.2875,1.2874,1.2875,6600000.0
2009-03-12 06:37:00,1.2875,1.2875,1.2875,1.2875,2000000.0
2009-03-12 06:38:00,1.2875,1.2875,1.2875,1.2875,1000000.0
2009-03-12 06:39:00,1.2875,1.2875,1.2875,1.2875,1000000.0
2009-03-12 06:40:00,1.28747,1.28756,1.28734,1.28753,97400000.0
2009-03-12 06:41:00,1.2876,1.28775,1.2876,1.2877,11200000.0
2009-03-12 06:42:00,1.2877,1.28775,1.28765,1.2877,9200000.0
2009-03-12 06:43:00,1.2877,1.2877,1.2874,1.2876,13400000.0
2009-03-12 06:44:00,1.28753,1.28779,1.28734,1.28734,63800000.0
2009-03-12 06:45:00,1.28765,1.28765,1.28765,1.28765,11000000.0
2009-03-12 06:46:00,1.28775,1.288,1.28755,1.288,19000000.0
2009-03-12 06:47:00,1.288,1.288,1.28775,1.28775,19200000.0
2009-03-12 06:48:00,1.2879,1.28795,1.28775,1.2878,5000000.0
2009-03-12 06:49:00,1.2878,1.2878,1.2878,1.2878,2000000.0
2009-03-12 06:50:00,1.2878,1.2878,1.28775,1.28775,3000000.0
2009-03-12 06:51:00,1.2877,1.2883,1.2876,1.288,71800000.0
2009-03-12 06:52:00,1.288,1.288,1.28775,1.28775,15400000.0
2009-03-12 06:53:00,1.28785,1.288,1.2876,1.2876,27800000.0
2009-03-12 06:54:00,1.2876,1.2876,1.2876,1.2876,1600000.0
2009-03-12 06:55:00,1.2876,1.28835,1.2876,1.2878,52800000.0
2009-03-12 06:56:00,1.2878,1.2878,1.2878,1.2878,5000000.0
2009-03-12 06:57:00,1.2878,1.2878,1.2878,1.2878,4800000.0
2009-03-12 06:58:00,1.28795,1.28795,1.28795,1.28795,12200000.0
2009-03-12 06:59:00,1.2879,1.288,1.2879,1.288,54600000.0
2009-03-12 07:00:00,1.28762,1.28797,1.28762,1.28785,69000000.0
2009-03-12 07:01:00,1.28805,1.28805,1.28805,1.28805,2200000.0
2009-03-12 07:02:00,1.2883,1.28835,1.2883,1.28835,4800000.0
2009-03-12 07:03:00,1.28835,1.28865,1.28805,1.2884,26400000.0
2009-03-12 07:04:00,1.28821,1.28835,1.28809,1.28833,54400000.0
2009-03-12 07:05:00,1.28797,1.28797,1.28766,1.28786,40800000.0
2009-03-12 07:06:00,1.288,1.2883,1.2878,1.2878,59000000.0
2009-03-12 07:07:00,1.28797,1.28817,1.28789,1.28794,81000000.0
2009-03-12 07:08:00,1.28769,1.28778,1.28725,1.28775,44800000.0
2009-03-12 07:09:00,1.28805,1.28828,1.28787,1.28828,65600000.0
2009-03-12 07:10:00,1.28815,1.28815,1.28796,1.28797,82800000.0
2009-03-12 07:11:00,1.28791,1.28846,1.28791,1.28799,108080000.0
2009-03-12 07:12:00,1.28805,1.28844,1.28805,1.28829,94400000.0
2009-03-12 07:13:00,1.2885,1.2885,1.2885,1.2885,4800000.0
2009-03-12 07:14:00,1.2885,1.2885,1.2885,1.2885,1600000.0
2009-03-12 07:15:00,1.2879,1.2879,1.2879,1.2879,2200000.0
2009-03-12 07:16:00,1.28804,1.28839,1.28803,1.28808,47600000.0
2009-03-12 07:17:00,1.288,1.288,1.28715,1.2877,47400000.0
2009-03-12 07:18:00,1.2875,1.28755,1.287,1.28705,19600000.0
2009-03-12 07:19:00,1.28645,1.2875,1.28645,1.2872,38600000.0
2009-03-12 07:20:00,1.28745,1.28775,1.28735,1.28765,42400000.0
2009-03-12 07:21:00,1.28765,1.28765,1.2875,1.2875,7800000.0
2009-03-12 07:22:00,1.2875,1.2875,1.28715,1.28715,6400000.0
2009-03-12 07:23:00,1.28715,1.2877,1.28715,1.2877,5600000.0
2009-03-12 07:24:00,1.2877,1.28815,1.2877,1.28815,27600000.0
2009-03-12 07:25:00,1.2882,1.2885,1.28785,1.28785,43800000.0
2009-03-12 07:26:00,1.2879,1.2888,1.28765,1.2878,33200000.0
2009-03-12 07:27:00,1.28775,1.28775,1.28775,1.28775,3200000.0
2009-03-12 07:28:00,1.28815,1.2885,1.28755,1.2878,57000000.0
2009-03-12 07:29:00,1.28805,1.2883,1.2877,1.2883,27800000.0
2009-03-12 07:30:00,1.28802,1.28808,1.28771,1.288,62800000.0
2009-03-12 07:31:00,1.2883,1.2883,1.28755,1.28755,12000000.0
2009-03-12 07:32:00,1.2877,1.28815,1.2877,1.28815,8800000.0
2009-03-12 07:33:00,1.28825,1.28825,1.28825,1.28825,3400000.0
2009-03-12 07:34:00,1.28825,1.28825,1.28755,1.28825,11200000.0
2009-03-12 07:35:00,1.28825,1.28825,1.28755,1.28755,6200000.0
2009-03-12 07:36:00,1.28785,1.288,1.28785,1.288,5000000.0
2009-03-12 07:37:00,1.2878,1.2879,1.2878,1.2879,3000000.0
2009-03-12 07:38:00,1.2879,1.2879,1.2879,1.2879,6400000.0
2009-03-12 07:39:00,1.2879,1.2879,1.2879,1.2879,3200000.0
2009-03-12 07:40:00,1.2879,1.2879,1.2879,1.2879,3200000.0
2009-03-12 07:41:00,1.28801,1.28801,1.28772,1.2878,91200000.0
2009-03-12 07:42:00,1.2879,1.2879,1.2879,1.2879,3200000.0
2009-03-12 07:43:00,1.2879,1.2879,1.2879,1.2879,9600000.0
2009-03-12 07:44:00,1.2879,1.2879,1.2879,1.2879,3200000.0
2009-03-12 07:45:00,1.28785,1.28785,1.28765,1.2878,9200000.0
2009-03-12 07:46:00,1.28775,1.28775,1.28775,1.28775,3200000.0
2009-03-12 07:47:00,1.28752,1.28781,1.28744,1.28758,131800000.0
2009-03-12 07:48:00,1.2879,1.2879,1.2879,1.2879,3200000.0
2009-03-12 07:49:00,1.2878,1.28795,1.2878,1.28785,10400000.0
2009-03-12 07:50:00,1.28774,1.28803,1.28769,1.28779,151000000.0
2009-03-12 07:51:00,1.28805,1.28805,1.28805,1.28805,3200000.0
2009-03-12 07:52:00,1.28805,1.28805,1.288,1.288,11200000.0
2009-03-12 07:53:00,1.288,1.2884,1.288,1.2884,17200000.0
2009-03-12 07:54:00,1.28835,1.28835,1.28795,1.28795,7600000.0
2009-03-12 07:55:00,1.28805,1.28815,1.288,1.28815,11200000.0
2009-03-12 07:56:00,1.28815,1.28815,1.28795,1.28795,9000000.0
2009-03-12 07:57:00,1.288,1.28895,1.288,1.28895,23400000.0
2009-03-12 07:58:00,1.28795,1.28815,1.28795,1.28815,8400000.0
2009-03-12 07:59:00,1.28815,1.2884,1.288,1.28805,7000000.0
2009-03-12 08:00:00,1.28815,1.28845,1.288,1.2881,117400000.0
2009-03-12 08:01:00,1.2881,1.2885,1.2879,1.2885,41400000.0
2009-03-12 08:02:00,1.28845,1.28885,1.288,1.28885,55000000.0
2009-03-12 08:03:00,1.28885,1.29005,1.28885,1.29005,35400000.0
2009-03-12 08:04:00,1.29005,1.2905,1.28985,1.2902,71400000.0
2009-03-12 08:05:00,1.29015,1.29035,1.29015,1.2902,56000000.0
2009-03-12 08:06:00,1.2902,1.2902,1.2902,1.2902,6600000.0
2009-03-12 08:07:00,1.2902,1.2902,1.28945,1.2902,41600000.0
2009-03-12 08:08:00,1.29015,1.2902,1.28965,1.28965,5000000.0
2009-03-12 08:09:00,1.28985,1.2906,1.28975,1.2906,17200000.0
2009-03-12 08:10:00,1.2906,1.2906,1.2899,1.2899,7000000.0
2009-03-12 08:11:00,1.29005,1.2901,1.29005,1.2901,5200000.0
2009-03-12 08:12:00,1.2901,1.2901,1.2901,1.2901,1400000.0
2009-03-12 08:13:00,1.29005,1.29005,1.2897,1.2899,14600000.0
2009-03-12 08:14:00,1.28995,1.28995,1.2894,1.2897,14400000.0
2009-03-12 08:15:00,1.28967,1.2899,1.28963,1.28986,26800000.0
2009-03-12 08:16:00,1.29005,1.29005,1.29005,1.29005,13600000.0
2009-03-12 08:17:00,1.2899,1.29025,1.2898,1.29025,32400000.0
2009-03-12 08:18:00,1.2898,1.29,1.2896,1.28965,29200000.0
2009-03-12 08:19:00,1.2896,1.28965,1.2895,1.28965,11600000.0
2009-03-12 08:20:00,1.2897,1.2897,1.2897,1.2897,1600000.0
2009-03-12 08:21:00,1.2897,1.2897,1.2895,1.2895,15200000.0
2009-03-12 08:22:00,1.28907,1.2895,1.28907,1.2892,64000000.0
2009-03-12 08:23:00,1.2895,1.28955,1.28945,1.28955,14800000.0
2009-03-12 08:24:00,1.2896,1.2897,1.28925,1.2895,21800000.0
2009-03-12 08:25:00,1.29,1.2905,1.29,1.2904,19000000.0
2009-03-12 08:26:00,1.2905,1.29075,1.2899,1.29075,43000000.0
2009-03-12 08:27:00,1.2907,1.2907,1.29005,1.2902,13400000.0
2009-03-12 08:28:00,1.29015,1.29105,1.29015,1.29105,12000000.0
2009-03-12 08:29:00,1.29115,1.29115,1.2908,1.29105,37600000.0
2009-03-12 08:30:00,1.2911,1.29115,1.29085,1.29115,19200000.0
2009-03-12 08:31:00,1.29115,1.29115,1.2907,1.291,62800000.0
2009-03-12 08:32:00,1.29095,1.29095,1.29075,1.29075,17000000.0
2009-03-12 08:33:00,1.2908,1.2908,1.29015,1.2905,34400000.0
2009-03-12 08:34:00,1.2904,1.2905,1.2901,1.2905,48000000.0
2009-03-12 08:35:00,1.2904,1.29045,1.28995,1.28995,9600000.0
2009-03-12 08:36:00,1.2901,1.2903,1.2901,1.29015,11000000.0
2009-03-12 08:37:00,1.28995,1.28995,1.28995,1.28995,4800000.0
2009-03-12 08:38:00,1.29003,1.29017,1.28992,1.29012,26800000.0
2009-03-12 08:39:00,1.2902,1.29047,1.29015,1.29047,40800000.0
2009-03-12 08:40:00,1.29029,1.29037,1.29027,1.29037,14400000.0
2009-03-12 08:41:00,1.29,1.29,1.29,1.29,4800000.0
2009-03-12 08:42:00,1.2901,1.29025,1.2901,1.2901,4000000.0
2009-03-12 08:43:00,1.2903,1.2909,1.2903,1.2909,21800000.0
2009-03-12 08:44:00,1.29075,1.2912,1.29075,1.29115,62800000.0
2009-03-12 08:45:00,1.29115,1.2914,1.2905,1.2905,54400000.0
2009-03-12 08:46:00,1.2905,1.2905,1.2905,1.2905,3000000.0
2009-03-12 08:47:00,1.29075,1.291,1.29015,1.29015,33600000.0
2009-03-12 08:48:00,1.29025,1.2905,1.29025,1.2905,8000000.0
2009-03-12 08:49:00,1.2907,1.291,1.2907,1.291,16800000.0
2009-03-12 08:50:00,1.2911,1.2911,1.2911,1.2911,3800000.0
2009-03-12 08:51:00,1.29082,1.29096,1.29082,1.29086,39000000.0
2009-03-12 08:52:00,1.29092,1.29104,1.29084,1.29088,75000000.0
2009-03-12 08:53:00,1.29088,1.29096,1.29086,1.29088,26800000.0
2009-03-12 08:54:00,1.29087,1.29109,1.29087,1.29098,46000000.0
2009-03-12 08:55:00,1.2912,1.2916,1.2912,1.2916,54000000.0
2009-03-12 08:56:00,1.2916,1.29165,1.29155,1.29165,11400000.0
2009-03-12 08:57:00,1.29165,1.2918,1.29165,1.2918,4800000.0
2009-03-12 08:58:00,1.2918,1.2918,1.2918,1.2918,11000000.0
2009-03-12 08:59:00,1.29135,1.29175,1.29135,1.29145,56400000.0
2009-03-12 09:00:00,1.29145,1.29145,1.2907,1.29115,47400000.0
2009-03-12 09:01:00,1.29115,1.29115,1.29115,1.29115,2200000.0
2009-03-12 09:02:00,1.29125,1.2913,1.29105,1.2912,30400000.0
2009-03-12 09:03:00,1.2912,1.2912,1.2902,1.2902,15200000.0
2009-03-12 09:04:00,1.2904,1.29075,1.2904,1.2907,21600000.0
2009-03-12 09:05:00,1.29085,1.2916,1.2908,1.2912,21000000.0
2009-03-12 09:06:00,1.29105,1.2911,1.29105,1.2911,8800000.0
2009-03-12 09:07:00,1.2911,1.2911,1.2911,1.2911,26400000.0
2009-03-12 09:08:00,1.2911,1.29145,1.2911,1.29145,17800000.0
2009-03-12 09:09:00,1.2913,1.2922,1.2913,1.29135,76000000.0
2009-03-12 09:10:00,1.29155,1.29205,1.29155,1.29195,758599994.0
2009-03-12 09:11:00,1.2919,1.2922,1.2916,1.2916,52400000.0
2009-03-12 09:12:00,1.29165,1.29165,1.2914,1.2914,6000000.0
2009-03-12 09:13:00,1.2914,1.2914,1.29115,1.2914,8600000.0
2009-03-12 09:14:00,1.29135,1.2914,1.2911,1.29115,93200000.0
2009-03-12 09:15:00,1.2912,1.2912,1.29035,1.2904,53000000.0
2009-03-12 09:16:00,1.2905,1.2906,1.2901,1.2905,36800000.0
2009-03-12 09:17:00,1.2905,1.2908,1.2901,1.29025,28400000.0
2009-03-12 09:18:00,1.29025,1.2908,1.2902,1.29025,149400000.0
2009-03-12 09:19:00,1.2902,1.29075,1.2901,1.29065,75400000.0
2009-03-12 09:20:00,1.29075,1.2908,1.29075,1.2908,8600000.0
2009-03-12 09:21:00,1.29075,1.29075,1.29055,1.29055,3600000.0
2009-03-12 09:22:00,1.29055,1.29055,1.29055,1.29055,1000000.0
2009-03-12 09:23:00,1.29021,1.29061,1.29021,1.29051,49000000.0
2009-03-12 09:24:00,1.2905,1.29075,1.2901,1.2906,42200000.0
2009-03-12 09:25:00,1.29075,1.2908,1.29015,1.2906,65800000.0
2009-03-12 09:26:00,1.2905,1.2906,1.2901,1.29045,62200000.0
2009-03-12 09:27:00,1.29055,1.29055,1.29045,1.29045,5000000.0
2009-03-12 09:28:00,1.29045,1.29045,1.2902,1.2902,5000000.0
2009-03-12 09:29:00,1.2902,1.2905,1.2902,1.2904,38200000.0
2009-03-12 09:30:00,1.2904,1.29065,1.2903,1.2903,12200000.0
2009-03-12 09:31:00,1.2906,1.29075,1.2904,1.2904,20200000.0
2009-03-12 09:32:00,1.2907,1.2908,1.2907,1.2908,2000000.0
2009-03-12 09:33:00,1.2904,1.2908,1.2904,1.2907,11000000.0
2009-03-12 09:34:00,1.29095,1.29165,1.29075,1.2913,46800000.0
2009-03-12 09:35:00,1.2913,1.2913,1.29085,1.29085,8600000.0
2009-03-12 09:36:00,1.29135,1.29245,1.29075,1.2918,88600000.0
2009-03-12 09:37:00,1.2918,1.2923,1.2918,1.292,55800000.0
2009-03-12 09:38:00,1.29195,1.29195,1.29145,1.2917,16400000.0
2009-03-12 09:39:00,1.29165,1.2917,1.2915,1.2915,15600000.0
2009-03-12 09:40:00,1.29155,1.29165,1.2911,1.29115,122800000.0
2009-03-12 09:41:00,1.2911,1.2913,1.2907,1.2907,25200000.0
2009-03-12 09:42:00,1.29085,1.2917,1.29085,1.291,42800000.0
2009-03-12 09:43:00,1.29115,1.29155,1.29085,1.291,21400000.0
2009-03-12 09:44:00,1.29115,1.29155,1.29085,1.291,19000000.0
2009-03-12 09:45:00,1.291,1.2912,1.29075,1.291,35000000.0
2009-03-12 09:46:00,1.291,1.291,1.29095,1.291,56000000.0
2009-03-12 09:47:00,1.291,1.291,1.29075,1.2908,47000000.0
2009-03-12 09:48:00,1.2908,1.2908,1.2908,1.2908,9600000.0
2009-03-12 09:49:00,1.2908,1.29085,1.29055,1.29075,54800000.0
2009-03-12 09:50:00,1.2908,1.2908,1.2908,1.2908,9600000.0
2009-03-12 09:51:00,1.29105,1.29105,1.291,1.291,7800000.0
2009-03-12 09:52:00,1.291,1.2915,1.291,1.2912,16200000.0
2009-03-12 09:53:00,1.2913,1.2913,1.2912,1.29125,48800000.0
2009-03-12 09:54:00,1.2914,1.29175,1.29125,1.29125,67800000.0
2009-03-12 09:55:00,1.29165,1.29185,1.29085,1.29085,44000000.0
2009-03-12 09:56:00,1.29085,1.29085,1.2904,1.29065,55800000.0
2009-03-12 09:57:00,1.29065,1.29175,1.29065,1.2914,41000000.0
2009-03-12 09:58:00,1.29155,1.29205,1.2914,1.29205,91600000.0
2009-03-12 09:59:00,1.29205,1.29255,1.29155,1.2921,48400000.0
2009-03-12 10:00:00,1.29215,1.2922,1.29195,1.29215,33000000.0
2009-03-12 10:01:00,1.29215,1.29215,1.29215,1.29215,3200000.0
2009-03-12 10:02:00,1.2923,1.29295,1.2923,1.29275,58400000.0
2009-03-12 10:03:00,1.29275,1.29335,1.29275,1.29325,90200000.0
2009-03-12 10:04:00,1.29325,1.29365,1.2927,1.29365,54800000.0
2009-03-12 10:05:00,1.29365,1.29405,1.2929,1.2936,170200000.0
2009-03-12 10:06:00,1.29355,1.2937,1.29325,1.2935,36200000.0
2009-03-12 10:07:00,1.2935,1.2938,1.2932,1.2937,83400000.0
2009-03-12 10:08:00,1.29375,1.2944,1.2929,1.29365,78200000.0
2009-03-12 10:09:00,1.2936,1.29565,1.29355,1.29435,87800000.0
2009-03-12 10:10:00,1.2945,1.29545,1.29435,1.2951,107600000.0
2009-03-12 10:11:00,1.2951,1.29515,1.2942,1.2945,237400000.0
2009-03-12 10:12:00,1.29455,1.2946,1.29385,1.29385,96400000.0
2009-03-12 10:13:00,1.2939,1.2944,1.2939,1.29405,30000000.0
2009-03-12 10:14:00,1.29405,1.29405,1.2937,1.2937,39000000.0
2009-03-12 10:15:00,1.2937,1.2937,1.29125,1.29125,196100000.0
2009-03-12 10:16:00,1.29135,1.2923,1.2913,1.2919,67200000.0
2009-03-12 10:17:00,1.29185,1.29215,1.29185,1.29215,22600000.0
2009-03-12 10:18:00,1.2922,1.2923,1.29185,1.292,67400000.0
2009-03-12 10:19:00,1.292,1.2921,1.29095,1.29125,76800000.0
2009-03-12 10:20:00,1.2912,1.2925,1.291,1.2925,94400000.0
2009-03-12 10:21:00,1.29245,1.293,1.29155,1.2928,203800000.0
2009-03-12 10:22:00,1.2926,1.29295,1.2924,1.2924,183199996.0
2009-03-12 10:23:00,1.2924,1.29255,1.2919,1.29215,46800000.0
2009-03-12 10:24:00,1.29215,1.2922,1.29215,1.2922,3000000.0
2009-03-12 10:25:00,1.29215,1.29335,1.2921,1.29335,63800000.0
2009-03-12 10:26:00,1.29325,1.29415,1.29305,1.29415,71400000.0
2009-03-12 10:27:00,1.29415,1.29445,1.29225,1.2929,110540000.0
2009-03-12 10:28:00,1.293,1.29315,1.29255,1.2931,25000000.0
2009-03-12 10:29:00,1.2931,1.29375,1.2931,1.2937,23600000.0
2009-03-12 10:30:00,1.2937,1.29385,1.2924,1.2925,56400000.0
2009-03-12 10:31:00,1.2925,1.2925,1.29195,1.292,108400000.0
2009-03-12 10:32:00,1.29195,1.2931,1.29195,1.2925,41000000.0
2009-03-12 10:33:00,1.29265,1.29275,1.2923,1.2923,15200000.0
2009-03-12 10:34:00,1.2924,1.29285,1.2924,1.29285,6000000.0
2009-03-12 10:35:00,1.2932,1.294,1.2932,1.29395,14800000.0
2009-03-12 10:36:00,1.294,1.29465,1.2934,1.29355,149400000.0
2009-03-12 10:37:00,1.2935,1.2943,1.29305,1.2943,43800000.0
2009-03-12 10:38:00,1.29445,1.2945,1.2929,1.2929,92200000.0
2009-03-12 10:39:00,1.2927,1.2945,1.2925,1.29265,78200000.0
2009-03-12 10:40:00,1.29255,1.2931,1.29255,1.29265,30400000.0
2009-03-12 10:41:00,1.29265,1.29265,1.2924,1.29265,39400000.0
2009-03-12 10:42:00,1.29285,1.29395,1.2925,1.29365,160399999.0
2009-03-12 10:43:00,1.29365,1.29375,1.2929,1.29335,38200000.0
2009-03-12 10:44:00,1.29335,1.29455,1.29335,1.2941,60600000.0
2009-03-12 10:45:00,1.2942,1.2945,1.29365,1.2939,48800000.0
2009-03-12 10:46:00,1.29385,1.2939,1.2935,1.2938,32400000.0
2009-03-12 10:47:00,1.29375,1.29415,1.2929,1.2929,30000000.0
2009-03-12 10:48:00,1.29275,1.293,1.2922,1.29265,72400000.0
2009-03-12 10:49:00,1.29275,1.2933,1.29275,1.2929,31000000.0
2009-03-12 10:50:00,1.2933,1.2935,1.2932,1.2932,15200000.0
2009-03-12 10:51:00,1.29315,1.2932,1.29275,1.29285,64400000.0
2009-03-12 10:52:00,1.2929,1.29325,1.29275,1.2929,50800000.0
2009-03-12 10:53:00,1.2929,1.2929,1.29225,1.29225,24400000.0
2009-03-12 10:54:00,1.2922,1.2922,1.2922,1.2922,3600000.0
2009-03-12 10:55:00,1.2922,1.2922,1.29155,1.29175,9200000.0
2009-03-12 10:56:00,1.2917,1.2917,1.29085,1.2917,45700000.0
2009-03-12 10:57:00,1.29165,1.2917,1.2916,1.2916,19200000.0
2009-03-12 10:58:00,1.2916,1.2916,1.2915,1.2915,4000000.0
2009-03-12 10:59:00,1.2915,1.292,1.2914,1.29165,33200000.0
2009-03-12 11:00:00,1.29165,1.2919,1.2916,1.29185,38600000.0
2009-03-12 11:01:00,1.29165,1.29175,1.29125,1.29135,128800000.0
2009-03-12 11:02:00,1.29135,1.2918,1.29135,1.29145,28400000.0
2009-03-12 11:03:00,1.2915,1.2915,1.29135,1.29145,64800000.0
2009-03-12 11:04:00,1.2915,1.2915,1.29025,1.29055,134400000.0
2009-03-12 11:05:00,1.2908,1.29085,1.2889,1.28925,124000000.0
2009-03-12 11:06:00,1.2893,1.2904,1.289,1.29035,103800000.0
2009-03-12 11:07:00,1.2903,1.2906,1.2902,1.2902,40400000.0
2009-03-12 11:08:00,1.29025,1.29035,1.2893,1.2893,167200002.0
2009-03-12 11:09:00,1.28935,1.28975,1.289,1.28935,159600000.0
2009-03-12 11:10:00,1.28935,1.28935,1.2887,1.28905,182600000.0
2009-03-12 11:11:00,1.2892,1.28995,1.2892,1.28945,129600000.0
2009-03-12 11:12:00,1.2892,1.28935,1.2888,1.2888,63640000.0
2009-03-12 11:13:00,1.2888,1.2888,1.28745,1.28805,166200000.0
2009-03-12 11:14:00,1.28815,1.28955,1.28795,1.28945,258200001.0
2009-03-12 11:15:00,1.28955,1.28955,1.2887,1.28885,21000000.0
2009-03-12 11:16:00,1.289,1.2893,1.28895,1.28905,24400000.0
2009-03-12 11:17:00,1.2891,1.2893,1.2887,1.2893,55400000.0
2009-03-12 11:18:00,1.2893,1.2899,1.2891,1.2898,101800000.0
2009-03-12 11:19:00,1.28975,1.2899,1.28895,1.2899,471399999.0
2009-03-12 11:20:00,1.2899,1.29065,1.28935,1.2906,133940000.0
2009-03-12 11:21:00,1.2907,1.29085,1.2897,1.2899,61200000.0
2009-03-12 11:22:00,1.29,1.2907,1.29,1.2905,22600000.0
2009-03-12 11:23:00,1.2899,1.2899,1.28975,1.28985,13800000.0
2009-03-12 11:24:00,1.28975,1.28975,1.28945,1.28945,16600000.0
2009-03-12 11:25:00,1.28955,1.28975,1.28945,1.2895,35800000.0
2009-03-12 11:26:00,1.28955,1.28955,1.2895,1.2895,8200000.0
2009-03-12 11:27:00,1.28945,1.28955,1.28945,1.28945,39600000.0
2009-03-12 11:28:00,1.2895,1.2895,1.28925,1.28925,34800000.0
2009-03-12 11:29:00,1.2893,1.2893,1.2893,1.2893,2400000.0
2009-03-12 11:30:00,1.28935,1.28935,1.2893,1.2893,5800000.0
2009-03-12 11:31:00,1.28945,1.28955,1.2892,1.28935,22400000.0
2009-03-12 11:32:00,1.2894,1.2894,1.2888,1.28895,23200000.0
2009-03-12 11:33:00,1.28895,1.28895,1.2875,1.2883,180400000.0
2009-03-12 11:34:00,1.28825,1.28875,1.287,1.28705,147600000.0
2009-03-12 11:35:00,1.28715,1.2878,1.287,1.2873,126800000.0
2009-03-12 11:36:00,1.28735,1.28795,1.28705,1.28745,65000000.0
2009-03-12 11:37:00,1.28745,1.28805,1.28725,1.28795,86600000.0
2009-03-12 11:38:00,1.28805,1.2882,1.28775,1.28775,66400000.0
2009-03-12 11:39:00,1.28795,1.28795,1.28775,1.28775,9200000.0
2009-03-12 11:40:00,1.28785,1.2883,1.28785,1.28795,16200000.0
2009-03-12 11:41:00,1.28805,1.28875,1.28795,1.2883,142000000.0
2009-03-12 11:42:00,1.2883,1.2883,1.2873,1.2878,111600000.0
2009-03-12 11:43:00,1.28785,1.28865,1.28715,1.28855,204400001.0
2009-03-12 11:44:00,1.2886,1.2886,1.28795,1.28815,30000000.0
2009-03-12 11:45:00,1.28815,1.28835,1.2879,1.2881,69400000.0
2009-03-12 11:46:00,1.288,1.288,1.2875,1.28775,11000000.0
2009-03-12 11:47:00,1.2878,1.2878,1.28775,1.28775,6000000.0
2009-03-12 11:48:00,1.28775,1.28775,1.2874,1.2875,3000000.0
2009-03-12 11:49:00,1.2876,1.2886,1.2875,1.2886,260200000.0
2009-03-12 11:50:00,1.2884,1.28855,1.28685,1.28725,149200000.0
2009-03-12 11:51:00,1.2874,1.2874,1.28585,1.2861,101400000.0
2009-03-12 11:52:00,1.2861,1.2873,1.28585,1.2868,63300000.0
2009-03-12 11:53:00,1.2868,1.28735,1.2867,1.28725,87800000.0
2009-03-12 11:54:00,1.28725,1.2878,1.28725,1.28755,48400000.0
2009-03-12 11:55:00,1.28755,1.2886,1.28755,1.28855,75200000.0
2009-03-12 11:56:00,1.2886,1.2886,1.28725,1.28795,82200000.0
2009-03-12 11:57:00,1.28795,1.2882,1.28775,1.2882,36200000.0
2009-03-12 11:58:00,1.2883,1.28855,1.28815,1.28815,41800000.0
2009-03-12 11:59:00,1.28815,1.2882,1.2879,1.28795,50000000.0
2009-03-12 12:00:00,1.28805,1.2881,1.2877,1.28795,35000000.0
2009-03-12 12:01:00,1.2881,1.2881,1.287,1.28715,42800000.0
2009-03-12 12:02:00,1.2871,1.28725,1.28705,1.2871,8000000.0
2009-03-12 12:03:00,1.28765,1.2881,1.2871,1.2881,27400000.0
2009-03-12 12:04:00,1.2881,1.2881,1.28735,1.28775,68000000.0
2009-03-12 12:05:00,1.2879,1.2886,1.2879,1.28855,58600000.0
2009-03-12 12:06:00,1.2886,1.2886,1.28765,1.2879,145400000.0
2009-03-12 12:07:00,1.2878,1.2878,1.2864,1.28665,91580000.0
2009-03-12 12:08:00,1.28665,1.2868,1.2864,1.2868,40200000.0
2009-03-12 12:09:00,1.28675,1.28675,1.28575,1.2859,54400000.0
2009-03-12 12:10:00,1.2859,1.2871,1.2859,1.2871,111800000.0
2009-03-12 12:11:00,1.28715,1.28785,1.28705,1.28715,175800000.0
2009-03-12 12:12:00,1.28715,1.28785,1.28695,1.28745,90400000.0
2009-03-12 12:13:00,1.28705,1.28755,1.2861,1.28685,94200000.0
2009-03-12 12:14:00,1.28685,1.28765,1.2863,1.28695,160000000.0
2009-03-12 12:15:00,1.28695,1.28745,1.28685,1.28745,84800000.0
2009-03-12 12:16:00,1.28745,1.28835,1.28745,1.28815,101200000.0
2009-03-12 12:17:00,1.28815,1.2887,1.28815,1.2884,46800000.0
2009-03-12 12:18:00,1.28835,1.28835,1.2876,1.28815,35800000.0
2009-03-12 12:19:00,1.28815,1.289,1.2879,1.28865,110800000.0
2009-03-12 12:20:00,1.28885,1.28885,1.28855,1.28875,58400000.0
2009-03-12 12:21:00,1.2887,1.2887,1.2885,1.28855,30000000.0
2009-03-12 12:22:00,1.28855,1.28855,1.28855,1.28855,36800000.0
2009-03-12 12:23:00,1.28855,1.28855,1.28855,1.28855,34400000.0
2009-03-12 12:24:00,1.28855,1.2886,1.2881,1.2881,125999999.0
2009-03-12 12:25:00,1.28815,1.28815,1.28755,1.28765,43400000.0
2009-03-12 12:26:00,1.28765,1.2883,1.28765,1.28795,31000000.0
2009-03-12 12:27:00,1.2881,1.28835,1.2881,1.28835,13000000.0
2009-03-12 12:28:00,1.28835,1.2884,1.28775,1.2878,42400000.0
2009-03-12 12:29:00,1.2876,1.28805,1.28715,1.2874,128000000.0
2009-03-12 12:30:00,1.2874,1.28755,1.28685,1.2872,58800000.0
2009-03-12 12:31:00,1.28765,1.2882,1.28715,1.288,32000000.0
2009-03-12 12:32:00,1.2883,1.28885,1.288,1.2884,82600000.0
2009-03-12 12:33:00,1.2884,1.28875,1.2879,1.2882,91400000.0
2009-03-12 12:34:00,1.2881,1.28885,1.2881,1.28855,65000000.0
2009-03-12 12:35:00,1.28855,1.28855,1.28825,1.28825,19000000.0
2009-03-12 12:36:00,1.2882,1.2887,1.2882,1.2887,28400000.0
2009-03-12 12:37:00,1.2887,1.2894,1.2887,1.2888,123200000.0
2009-03-12 12:38:00,1.2889,1.2889,1.2889,1.2889,13000000.0
2009-03-12 12:39:00,1.2889,1.289,1.2889,1.28895,16000000.0
2009-03-12 12:40:00,1.2891,1.28965,1.28895,1.28945,138000000.0
2009-03-12 12:41:00,1.28945,1.28965,1.2891,1.2892,175600000.0
2009-03-12 12:42:00,1.2892,1.2893,1.28805,1.2881,35400000.0
2009-03-12 12:43:00,1.2882,1.2882,1.28805,1.2882,15800000.0
2009-03-12 12:44:00,1.2882,1.28875,1.2878,1.2881,78800000.0
2009-03-12 12:45:00,1.2885,1.2887,1.28815,1.2887,15000000.0
2009-03-12 12:46:00,1.2887,1.28935,1.2887,1.28885,99200000.0
2009-03-12 12:47:00,1.289,1.28935,1.2888,1.289,47000000.0
2009-03-12 12:48:00,1.28915,1.28955,1.289,1.28935,147600000.0
2009-03-12 12:49:00,1.28925,1.28925,1.28915,1.2892,18000000.0
2009-03-12 12:50:00,1.2892,1.28935,1.2888,1.28895,16800000.0
2009-03-12 12:51:00,1.28895,1.28895,1.2888,1.2888,13000000.0
2009-03-12 12:52:00,1.28895,1.2893,1.28805,1.28805,223799999.0
2009-03-12 12:53:00,1.28835,1.2886,1.2878,1.2883,81800000.0
2009-03-12 12:54:00,1.2884,1.28855,1.28815,1.28835,112600000.0
2009-03-12 12:55:00,1.28835,1.29015,1.28835,1.2894,344399988.0
2009-03-12 12:56:00,1.28945,1.28945,1.2894,1.28945,76600000.0
2009-03-12 12:57:00,1.28945,1.28975,1.28885,1.28885,84400001.0
2009-03-12 12:58:00,1.2889,1.28905,1.2888,1.2888,13000000.0
2009-03-12 12:59:00,1.2889,1.28965,1.28875,1.2893,132600000.0
2009-03-12 13:00:00,1.2891,1.29045,1.2891,1.29005,451600000.0
2009-03-12 13:01:00,1.29005,1.29045,1.2899,1.29015,341599995.0
2009-03-12 13:02:00,1.29015,1.29035,1.28985,1.29035,65000000.0
2009-03-12 13:03:00,1.29035,1.29035,1.2902,1.2902,18800000.0
2009-03-12 13:04:00,1.29035,1.2904,1.2902,1.2904,33400000.0
2009-03-12 13:05:00,1.2902,1.2905,1.2902,1.29045,52600000.0
2009-03-12 13:06:00,1.28997,1.2901,1.28972,1.29008,147200000.0
2009-03-12 13:07:00,1.29045,1.29085,1.29045,1.29065,78000000.0
2009-03-12 13:08:00,1.29085,1.29105,1.2906,1.29105,44200000.0
2009-03-12 13:09:00,1.291,1.29105,1.2906,1.29065,22400000.0
2009-03-12 13:10:00,1.29065,1.29065,1.29015,1.29025,37200000.0
2009-03-12 13:11:00,1.2902,1.29025,1.2902,1.29025,11000000.0
2009-03-12 13:12:00,1.29025,1.29045,1.2901,1.2901,33600000.0
2009-03-12 13:13:00,1.2902,1.29065,1.29015,1.29025,99800000.0
2009-03-12 13:14:00,1.29025,1.2908,1.29015,1.29025,133400000.0
2009-03-12 13:15:00,1.29025,1.29025,1.29025,1.29025,10600000.0
2009-03-12 13:16:00,1.29025,1.29025,1.2896,1.2896,28400000.0
2009-03-12 13:17:00,1.2897,1.2899,1.28965,1.28985,73400000.0
2009-03-12 13:18:00,1.28965,1.28985,1.28955,1.28975,35200000.0
2009-03-12 13:19:00,1.28965,1.29,1.28955,1.29,29200000.0
2009-03-12 13:20:00,1.28995,1.29015,1.28985,1.28995,84800000.0
2009-03-12 13:21:00,1.28995,1.28995,1.28965,1.28985,96200000.0
2009-03-12 13:22:00,1.28985,1.29,1.28985,1.28995,56800000.0
2009-03-12 13:23:00,1.28995,1.28995,1.28985,1.28985,30400000.0
2009-03-12 13:24:00,1.28985,1.29,1.28975,1.28975,40400000.0
2009-03-12 13:25:00,1.2899,1.28995,1.2897,1.28995,40800000.0
2009-03-12 13:26:00,1.28995,1.2901,1.28985,1.28985,19600000.0
2009-03-12 13:27:00,1.28995,1.29005,1.2896,1.28975,48400000.0
2009-03-12 13:28:00,1.2897,1.28975,1.28915,1.28925,129400000.0
2009-03-12 13:29:00,1.28925,1.2899,1.28915,1.28925,114400000.0
2009-03-12 13:30:00,1.28925,1.2896,1.2892,1.2892,174400000.0
2009-03-12 13:31:00,1.28925,1.28955,1.2892,1.2895,70000000.0
2009-03-12 13:32:00,1.28925,1.28945,1.28875,1.2891,110800000.0
2009-03-12 13:33:00,1.2892,1.28945,1.2887,1.2887,110000000.0
2009-03-12 13:34:00,1.28885,1.28915,1.2887,1.28905,25800000.0
2009-03-12 13:35:00,1.28905,1.28905,1.2887,1.2888,132400000.0
2009-03-12 13:36:00,1.2888,1.2889,1.2887,1.2887,52200000.0
2009-03-12 13:37:00,1.2888,1.2888,1.2887,1.28875,72200000.0
2009-03-12 13:38:00,1.28885,1.28885,1.28875,1.28875,3000000.0
2009-03-12 13:39:00,1.28885,1.289,1.28885,1.28895,50400000.0
2009-03-12 13:40:00,1.28895,1.28895,1.28895,1.28895,18400000.0
2009-03-12 13:41:00,1.28925,1.28975,1.2889,1.289,115600000.0
2009-03-12 13:42:00,1.289,1.289,1.28885,1.2889,14200000.0
2009-03-12 13:43:00,1.28885,1.2889,1.2888,1.2888,6000000.0
2009-03-12 13:44:00,1.2887,1.28915,1.2887,1.28915,38600000.0
2009-03-12 13:45:00,1.2889,1.28925,1.2888,1.2889,18800000.0
2009-03-12 13:46:00,1.28885,1.2894,1.28885,1.2892,53000000.0
2009-03-12 13:47:00,1.28935,1.28935,1.289,1.28925,41600000.0
2009-03-12 13:48:00,1.28925,1.28925,1.289,1.28905,11600000.0
2009-03-12 13:49:00,1.289,1.28905,1.289,1.28905,12000000.0
2009-03-12 13:50:00,1.28905,1.28915,1.2889,1.2889,17000000.0
2009-03-12 13:51:00,1.28915,1.28915,1.28915,1.28915,1000000.0
2009-03-12 13:52:00,1.28935,1.28955,1.2889,1.28895,90200000.0
2009-03-12 13:53:00,1.28905,1.2899,1.28905,1.28955,78800000.0
2009-03-12 13:54:00,1.28945,1.28995,1.28925,1.28925,133999999.0
2009-03-12 13:55:00,1.28925,1.28925,1.28915,1.28915,60000000.0
2009-03-12 13:56:00,1.289,1.28915,1.2889,1.28905,71400000.0
2009-03-12 13:57:00,1.28905,1.28915,1.28905,1.2891,31600000.0
2009-03-12 13:58:00,1.2891,1.2891,1.2891,1.2891,5000000.0
2009-03-12 13:59:00,1.2891,1.28925,1.2889,1.28895,90400000.0
2009-03-12 14:00:00,1.28895,1.28915,1.28835,1.2887,160200000.0
2009-03-12 14:01:00,1.2887,1.28885,1.2882,1.2886,59000000.0
2009-03-12 14:02:00,1.2886,1.2886,1.28805,1.28805,105400000.0
2009-03-12 14:03:00,1.28805,1.28805,1.28715,1.2872,150600000.0
2009-03-12 14:04:00,1.28725,1.2877,1.28725,1.2876,97000000.0
2009-03-12 14:05:00,1.2876,1.2876,1.2872,1.2874,79000000.0
2009-03-12 14:06:00,1.2874,1.2883,1.2874,1.2881,38200000.0
2009-03-12 14:07:00,1.2881,1.28825,1.28805,1.2881,62400000.0
2009-03-12 14:08:00,1.2883,1.2883,1.288,1.288,46600000.0
2009-03-12 14:09:00,1.2881,1.2881,1.28785,1.2879,35600000.0
2009-03-12 14:10:00,1.28785,1.28795,1.2878,1.28795,44800000.0
2009-03-12 14:11:00,1.2879,1.28805,1.2877,1.28795,38400000.0
2009-03-12 14:12:00,1.28795,1.288,1.28785,1.28785,25200000.0
2009-03-12 14:13:00,1.28785,1.28815,1.28775,1.28775,72600000.0
2009-03-12 14:14:00,1.28775,1.28785,1.28725,1.28725,16000000.0
2009-03-12 14:15:00,1.2873,1.2876,1.2873,1.28755,72800000.0
2009-03-12 14:16:00,1.2876,1.2877,1.28755,1.28765,42800000.0
2009-03-12 14:17:00,1.28765,1.2877,1.28765,1.28765,23000000.0
2009-03-12 14:18:00,1.28765,1.28765,1.28765,1.28765,13600000.0
2009-03-12 14:19:00,1.28765,1.28765,1.28765,1.28765,8200000.0
2009-03-12 14:20:00,1.28765,1.2878,1.28725,1.28725,292000000.0
2009-03-12 14:21:00,1.28725,1.28785,1.28725,1.2878,260000000.0
2009-03-12 14:22:00,1.288,1.28805,1.28775,1.288,93200000.0
2009-03-12 14:23:00,1.288,1.288,1.2878,1.28795,64000000.0
2009-03-12 14:24:00,1.28805,1.2882,1.2878,1.2881,84800000.0
2009-03-12 14:25:00,1.2882,1.2886,1.28805,1.2885,95600000.0
2009-03-12 14:26:00,1.2886,1.28865,1.28855,1.28865,13400000.0
2009-03-12 14:27:00,1.28865,1.2896,1.28865,1.28935,170800000.0
2009-03-12 14:28:00,1.28935,1.2894,1.2884,1.2884,181800000.0
2009-03-12 14:29:00,1.28815,1.2882,1.2876,1.2879,29800000.0
2009-03-12 14:30:00,1.2878,1.28795,1.28595,1.28595,161600000.0
2009-03-12 14:31:00,1.286,1.2867,1.28595,1.28625,138600000.0
2009-03-12 14:32:00,1.28625,1.2864,1.2859,1.2863,208200000.0
2009-03-12 14:33:00,1.2862,1.28655,1.2861,1.28635,135200000.0
2009-03-12 14:34:00,1.28635,1.28705,1.28635,1.28695,130000000.0
2009-03-12 14:35:00,1.28705,1.28705,1.2867,1.28695,127200000.0
2009-03-12 14:36:00,1.2867,1.2868,1.28645,1.28645,101800000.0
2009-03-12 14:37:00,1.2865,1.28695,1.2865,1.2867,47800000.0
2009-03-12 14:38:00,1.2868,1.2872,1.2867,1.28705,100000000.0
2009-03-12 14:39:00,1.2871,1.2873,1.2867,1.28705,101200000.0
2009-03-12 14:40:00,1.28695,1.28745,1.28695,1.2871,78600000.0
2009-03-12 14:41:00,1.2871,1.28745,1.28705,1.2874,76200000.0
2009-03-12 14:42:00,1.2874,1.28755,1.28705,1.28735,180000000.0
2009-03-12 14:43:00,1.28735,1.28795,1.28735,1.2878,74800000.0
2009-03-12 14:44:00,1.2879,1.2881,1.28775,1.28775,107600000.0
2009-03-12 14:45:00,1.2877,1.28785,1.2872,1.2878,106600000.0
2009-03-12 14:46:00,1.2878,1.2881,1.2874,1.28745,173200000.0
2009-03-12 14:47:00,1.28745,1.2884,1.28745,1.28835,81600000.0
2009-03-12 14:48:00,1.28835,1.28835,1.2875,1.28785,148200000.0
2009-03-12 14:49:00,1.2879,1.2879,1.28755,1.2876,96200000.0
2009-03-12 14:50:00,1.2876,1.2876,1.2861,1.2862,124200000.0
2009-03-12 14:51:00,1.2863,1.2866,1.2862,1.28655,74400000.0
2009-03-12 14:52:00,1.28665,1.2867,1.28655,1.28655,41800000.0
2009-03-12 14:53:00,1.2866,1.2866,1.2865,1.2865,19200000.0
2009-03-12 14:54:00,1.28645,1.2868,1.28645,1.28675,105000000.0
2009-03-12 14:55:00,1.28675,1.2869,1.28635,1.28635,112000000.0
2009-03-12 14:56:00,1.28635,1.2864,1.28565,1.28565,217200000.0
2009-03-12 14:57:00,1.28565,1.28585,1.2852,1.28545,172000000.0
2009-03-12 14:58:00,1.28545,1.28605,1.2853,1.28585,176000000.0
2009-03-12 14:59:00,1.286,1.28625,1.2859,1.286,126600000.0
2009-03-12 15:00:00,1.286,1.2876,1.2858,1.28745,328500000.0
2009-03-12 15:01:00,1.2875,1.2878,1.28635,1.2878,247240000.0
2009-03-12 15:02:00,1.2878,1.28815,1.28765,1.28765,281400000.0
2009-03-12 15:03:00,1.28765,1.2881,1.28665,1.28715,218440000.0
2009-03-12 15:04:00,1.28775,1.28775,1.28525,1.28625,244200000.0
2009-03-12 15:05:00,1.2863,1.2864,1.28395,1.2856,237280000.0
2009-03-12 15:06:00,1.28575,1.28645,1.2855,1.28605,161000000.0
2009-03-12 15:07:00,1.28605,1.28665,1.286,1.28655,252600000.0
2009-03-12 15:08:00,1.28655,1.28665,1.28635,1.2864,171800000.0
2009-03-12 15:09:00,1.2864,1.28645,1.2855,1.2862,179800000.0
2009-03-12 15:10:00,1.286,1.28605,1.28415,1.28585,165620000.0
2009-03-12 15:11:00,1.2859,1.2877,1.28585,1.2876,245600000.0
2009-03-12 15:12:00,1.28735,1.2886,1.2859,1.28855,307320002.0
2009-03-12 15:13:00,1.28855,1.2892,1.28805,1.2884,143300000.0
2009-03-12 15:14:00,1.2885,1.28895,1.2876,1.2876,212600000.0
2009-03-12 15:15:00,1.28755,1.2882,1.2866,1.2881,258820000.0
2009-03-12 15:16:00,1.288,1.29065,1.2878,1.2901,190200000.0
2009-03-12 15:17:00,1.29015,1.2912,1.29015,1.29055,178600000.0
2009-03-12 15:18:00,1.29055,1.29055,1.2894,1.2895,336600000.0
2009-03-12 15:19:00,1.28935,1.2895,1.2877,1.288,131800000.0
2009-03-12 15:20:00,1.28775,1.28815,1.2877,1.28775,120500000.0
2009-03-12 15:21:00,1.2878,1.2879,1.28765,1.2879,56000000.0
2009-03-12 15:22:00,1.2879,1.2881,1.2876,1.28765,117600000.0
2009-03-12 15:23:00,1.2876,1.28775,1.28655,1.2875,203200000.0
2009-03-12 15:24:00,1.28755,1.28875,1.28735,1.2886,187300000.0
2009-03-12 15:25:00,1.28855,1.289,1.2877,1.2882,235600000.0
2009-03-12 15:26:00,1.2882,1.2883,1.28715,1.28725,220400000.0
2009-03-12 15:27:00,1.28735,1.28845,1.2872,1.2884,169000000.0
2009-03-12 15:28:00,1.2884,1.2884,1.28745,1.28785,157000000.0
2009-03-12 15:29:00,1.28785,1.2882,1.2875,1.2878,167600000.0
2009-03-12 15:30:00,1.2878,1.2881,1.2865,1.28655,181800000.0
2009-03-12 15:31:00,1.28645,1.288,1.28645,1.288,160500000.0
2009-03-12 15:32:00,1.288,1.2881,1.2865,1.2869,289600000.0
2009-03-12 15:33:00,1.28695,1.2872,1.28685,1.2871,129400000.0
2009-03-12 15:34:00,1.2872,1.288,1.28695,1.28745,178000000.0
2009-03-12 15:35:00,1.2874,1.28785,1.28655,1.28655,172200000.0
2009-03-12 15:36:00,1.28655,1.2871,1.28645,1.2868,221400000.0
2009-03-12 15:37:00,1.2868,1.2878,1.2866,1.2878,125000000.0
2009-03-12 15:38:00,1.28785,1.28815,1.2871,1.28745,177600000.0
2009-03-12 15:39:00,1.28745,1.2885,1.2874,1.28805,205400000.0
2009-03-12 15:40:00,1.2881,1.2888,1.28795,1.2887,300600000.0
2009-03-12 15:41:00,1.28855,1.28865,1.2881,1.28855,196400000.0
2009-03-12 15:42:00,1.28855,1.2897,1.28855,1.2896,244800000.0
2009-03-12 15:43:00,1.2896,1.2898,1.2888,1.289,140800000.0
2009-03-12 15:44:00,1.28895,1.28905,1.2886,1.28875,128000000.0
2009-03-12 15:45:00,1.28875,1.29,1.2886,1.28975,120600000.0
2009-03-12 15:46:00,1.28965,1.2898,1.2889,1.2889,203000000.0
2009-03-12 15:47:00,1.28905,1.2904,1.28905,1.2903,229800000.0
2009-03-12 15:48:00,1.2903,1.2903,1.28955,1.29005,205800000.0
2009-03-12 15:49:00,1.29005,1.2901,1.28975,1.28985,165800000.0
2009-03-12 15:50:00,1.28985,1.2908,1.28985,1.29015,214800000.0
2009-03-12 15:51:00,1.29005,1.29005,1.2896,1.28985,122200000.0
2009-03-12 15:52:00,1.28985,1.28995,1.28935,1.2896,220200000.0
2009-03-12 15:53:00,1.28975,1.2905,1.28975,1.2905,253200000.0
2009-03-12 15:54:00,1.29035,1.2904,1.29,1.2902,201200000.0
2009-03-12 15:55:00,1.29025,1.29065,1.29015,1.29055,111500000.0
2009-03-12 15:56:00,1.2907,1.2909,1.2903,1.2909,120000000.0
2009-03-12 15:57:00,1.291,1.29125,1.29065,1.29085,137400000.0
2009-03-12 15:58:00,1.29085,1.29165,1.2908,1.29165,102400000.0
2009-03-12 15:59:00,1.29155,1.2918,1.29055,1.291,98600000.0
2009-03-12 16:00:00,1.291,1.2913,1.2905,1.2907,174400000.0
2009-03-12 16:01:00,1.2909,1.29165,1.2909,1.29165,207000000.0
2009-03-12 16:02:00,1.2916,1.2916,1.2911,1.29115,120400000.0
2009-03-12 16:03:00,1.29115,1.2913,1.29105,1.29115,212800000.0
2009-03-12 16:04:00,1.29115,1.2916,1.29105,1.29125,225800000.0
2009-03-12 16:05:00,1.29125,1.29135,1.2909,1.29115,132200000.0
2009-03-12 16:06:00,1.29115,1.29185,1.29115,1.29165,273200000.0
2009-03-12 16:07:00,1.2918,1.2921,1.29155,1.29155,212200000.0
2009-03-12 16:08:00,1.29155,1.292,1.29155,1.29165,191800000.0
2009-03-12 16:09:00,1.29165,1.29175,1.291,1.2911,237400000.0
2009-03-12 16:10:00,1.2911,1.292,1.291,1.2919,165400000.0
2009-03-12 16:11:00,1.2919,1.29235,1.29175,1.29195,161000000.0
2009-03-12 16:12:00,1.29195,1.29245,1.29145,1.29145,188800000.0
2009-03-12 16:13:00,1.29145,1.29205,1.29105,1.29145,142600000.0
2009-03-12 16:14:00,1.29145,1.2916,1.29135,1.2915,107800000.0
2009-03-12 16:15:00,1.2915,1.29155,1.29115,1.29115,266800000.0
2009-03-12 16:16:00,1.29115,1.29165,1.2911,1.2916,166400000.0
2009-03-12 16:17:00,1.2916,1.29305,1.2914,1.29305,315600000.0
2009-03-12 16:18:00,1.29265,1.29375,1.29265,1.29355,199800000.0
2009-03-12 16:19:00,1.29355,1.2943,1.2934,1.29425,166000000.0
2009-03-12 16:20:00,1.29425,1.2946,1.2941,1.2942,172200000.0
2009-03-12 16:21:00,1.2941,1.2941,1.29225,1.29225,211270000.0
2009-03-12 16:22:00,1.29225,1.29265,1.2915,1.29225,239800000.0
2009-03-12 16:23:00,1.29225,1.2923,1.29145,1.29165,203400000.0
2009-03-12 16:24:00,1.2916,1.29235,1.2912,1.29155,178700000.0
2009-03-12 16:25:00,1.29155,1.29155,1.2906,1.29075,150000000.0
2009-03-12 16:26:00,1.2909,1.29095,1.2905,1.2907,202200000.0
2009-03-12 16:27:00,1.2908,1.29105,1.2903,1.2903,129800000.0
2009-03-12 16:28:00,1.29035,1.29035,1.28915,1.28925,188200000.0
2009-03-12 16:29:00,1.28925,1.28925,1.28875,1.28925,176500000.0
2009-03-12 16:30:00,1.2889,1.28965,1.28865,1.28885,233870000.0
2009-03-12 16:31:00,1.28885,1.28965,1.28885,1.2895,272800001.0
2009-03-12 16:32:00,1.2895,1.2901,1.2895,1.29,144600000.0
2009-03-12 16:33:00,1.2901,1.29105,1.2899,1.2905,127000000.0
2009-03-12 16:34:00,1.29055,1.29065,1.28995,1.29,112000000.0
2009-03-12 16:35:00,1.29,1.29035,1.2899,1.29035,179200000.0
2009-03-12 16:36:00,1.29035,1.29045,1.28995,1.2902,169400000.0
2009-03-12 16:37:00,1.2902,1.29055,1.29,1.29055,114000000.0
2009-03-12 16:38:00,1.29055,1.29055,1.2896,1.2898,201600001.0
2009-03-12 16:39:00,1.28985,1.28985,1.2896,1.28965,552999991.0
2009-03-12 16:40:00,1.2897,1.2902,1.2896,1.2902,333999992.0
2009-03-12 16:41:00,1.2902,1.2902,1.28965,1.28965,80000000.0
2009-03-12 16:42:00,1.28965,1.29005,1.2895,1.2898,88400000.0
2009-03-12 16:43:00,1.2898,1.29025,1.2895,1.2895,51000000.0
2009-03-12 16:44:00,1.2895,1.2895,1.28845,1.2885,88200000.0
2009-03-12 16:45:00,1.2885,1.2888,1.2885,1.2888,150300000.0
2009-03-12 16:46:00,1.28855,1.2889,1.28855,1.2889,103000000.0
2009-03-12 16:47:00,1.2889,1.28925,1.2885,1.2885,125600000.0
2009-03-12 16:48:00,1.28855,1.289,1.2884,1.2887,160000000.0
2009-03-12 16:49:00,1.28885,1.28885,1.28805,1.2883,179200000.0
2009-03-12 16:50:00,1.2884,1.2884,1.2883,1.2883,10600000.0
2009-03-12 16:51:00,1.2883,1.2886,1.2882,1.2882,159800000.0
2009-03-12 16:52:00,1.28835,1.2891,1.2882,1.28895,226400000.0
2009-03-12 16:53:00,1.28895,1.28895,1.2887,1.28895,61000000.0
2009-03-12 16:54:00,1.2891,1.2892,1.2887,1.2891,95800000.0
2009-03-12 16:55:00,1.2891,1.2896,1.2888,1.2894,152600000.0
2009-03-12 16:56:00,1.28945,1.2904,1.28945,1.2899,211000002.0
2009-03-12 16:57:00,1.29005,1.2901,1.2898,1.2899,54600000.0
2009-03-12 16:58:00,1.2899,1.2907,1.2899,1.2905,137200000.0
2009-03-12 16:59:00,1.2905,1.2913,1.2905,1.2913,136200000.0
2009-03-12 17:00:00,1.2912,1.29135,1.2907,1.2911,269720000.0
2009-03-12 17:01:00,1.2911,1.29115,1.2909,1.291,65200000.0
2009-03-12 17:02:00,1.291,1.291,1.29025,1.29025,128000000.0
2009-03-12 17:03:00,1.2903,1.2907,1.2903,1.2904,173200000.0
2009-03-12 17:04:00,1.2905,1.2908,1.2905,1.2907,139800000.0
2009-03-12 17:05:00,1.2907,1.2907,1.2903,1.29055,78000000.0
2009-03-12 17:06:00,1.2906,1.29075,1.2905,1.2907,36800000.0
2009-03-12 17:07:00,1.29075,1.29105,1.29075,1.2909,181800000.0
2009-03-12 17:08:00,1.291,1.2912,1.29095,1.2912,91200000.0
2009-03-12 17:09:00,1.2911,1.2913,1.291,1.2911,141800000.0
2009-03-12 17:10:00,1.2911,1.2914,1.291,1.2914,113000000.0
2009-03-12 17:11:00,1.2913,1.29165,1.29105,1.2915,73600000.0
2009-03-12 17:12:00,1.2915,1.29155,1.29105,1.29145,81600000.0
2009-03-12 17:13:00,1.2914,1.2914,1.2911,1.2912,35800000.0
2009-03-12 17:14:00,1.2912,1.2915,1.2909,1.29095,86600000.0
2009-03-12 17:15:00,1.29095,1.2915,1.29075,1.29095,249770000.0
2009-03-12 17:16:00,1.29095,1.2911,1.2907,1.291,162600000.0
2009-03-12 17:17:00,1.291,1.2915,1.291,1.2915,113800000.0
2009-03-12 17:18:00,1.2915,1.29175,1.2915,1.2916,97200000.0
2009-03-12 17:19:00,1.2916,1.29165,1.2911,1.2911,173400000.0
2009-03-12 17:20:00,1.29115,1.2915,1.291,1.2915,111400000.0
2009-03-12 17:21:00,1.2914,1.29185,1.29105,1.29105,151800001.0
2009-03-12 17:22:00,1.29105,1.2914,1.29045,1.29055,92600000.0
2009-03-12 17:23:00,1.2907,1.29075,1.2904,1.2905,48200000.0
2009-03-12 17:24:00,1.2906,1.29075,1.29015,1.2904,97000000.0
2009-03-12 17:25:00,1.29035,1.29065,1.2902,1.2903,174200000.0
2009-03-12 17:26:00,1.2903,1.2904,1.29025,1.2904,43800000.0
2009-03-12 17:27:00,1.29045,1.29045,1.2902,1.29045,69600000.0
2009-03-12 17:28:00,1.29055,1.29135,1.29045,1.2912,121200000.0
2009-03-12 17:29:00,1.2912,1.29145,1.29095,1.2911,97000000.0
2009-03-12 17:30:00,1.29115,1.29135,1.291,1.291,56000000.0
2009-03-12 17:31:00,1.2909,1.29115,1.29055,1.29065,139800000.0
2009-03-12 17:32:00,1.2907,1.2908,1.29035,1.2905,69000000.0
2009-03-12 17:33:00,1.2907,1.2907,1.2906,1.2906,72600000.0
2009-03-12 17:34:00,1.2906,1.2906,1.29035,1.29035,86400000.0
2009-03-12 17:35:00,1.2904,1.2904,1.29,1.2901,41600000.0
2009-03-12 17:36:00,1.2901,1.2902,1.28995,1.2902,51000000.0
2009-03-12 17:37:00,1.2902,1.29045,1.2902,1.2902,84600000.0
2009-03-12 17:38:00,1.2902,1.2902,1.2895,1.2895,356199997.0
2009-03-12 17:39:00,1.2895,1.2895,1.28865,1.28875,151800000.0
2009-03-12 17:40:00,1.28875,1.2888,1.28815,1.2884,122000000.0
2009-03-12 17:41:00,1.2884,1.28875,1.2884,1.28875,131200000.0
2009-03-12 17:42:00,1.2887,1.28895,1.2884,1.2888,125800000.0
2009-03-12 17:43:00,1.2888,1.2894,1.2888,1.2892,84800000.0
2009-03-12 17:44:00,1.2892,1.2892,1.28875,1.28885,124600000.0
2009-03-12 17:45:00,1.28885,1.289,1.28875,1.2888,46000000.0
2009-03-12 17:46:00,1.28875,1.28885,1.28845,1.28845,23000000.0
2009-03-12 17:47:00,1.2886,1.2892,1.2886,1.2892,84200000.0
2009-03-12 17:48:00,1.2891,1.2892,1.28905,1.28905,60200000.0
2009-03-12 17:49:00,1.2891,1.2892,1.289,1.289,53400000.0
2009-03-12 17:50:00,1.28895,1.2891,1.2886,1.2891,71000000.0
2009-03-12 17:51:00,1.2891,1.2892,1.28855,1.2888,98200000.0
2009-03-12 17:52:00,1.2888,1.2892,1.2887,1.2888,47200000.0
2009-03-12 17:53:00,1.2888,1.2889,1.2887,1.2887,22000000.0
2009-03-12 17:54:00,1.28885,1.289,1.28875,1.28885,48400000.0
2009-03-12 17:55:00,1.2889,1.2889,1.2887,1.2888,35600000.0
2009-03-12 17:56:00,1.2888,1.2889,1.28865,1.2887,30600000.0
2009-03-12 17:57:00,1.2886,1.2888,1.2885,1.2886,57200000.0
2009-03-12 17:58:00,1.2886,1.2888,1.2885,1.2887,65400000.0
2009-03-12 17:59:00,1.2887,1.2908,1.2887,1.2908,125800000.0
2009-03-12 18:00:00,1.29085,1.2909,1.29025,1.2903,127400000.0
2009-03-12 18:01:00,1.29025,1.2904,1.29015,1.29025,55700000.0
2009-03-12 18:02:00,1.2902,1.2902,1.28995,1.28995,26000000.0
2009-03-12 18:03:00,1.28995,1.29005,1.2895,1.29,100000000.0
2009-03-12 18:04:00,1.29,1.29015,1.28975,1.2898,73400000.0
2009-03-12 18:05:00,1.2898,1.2898,1.2895,1.2895,37600000.0
2009-03-12 18:06:00,1.2895,1.2896,1.2895,1.2895,18800000.0
2009-03-12 18:07:00,1.2896,1.29,1.2894,1.2898,77800000.0
2009-03-12 18:08:00,1.2898,1.2898,1.289,1.2892,57200000.0
2009-03-12 18:09:00,1.2892,1.2892,1.28825,1.289,103800000.0
2009-03-12 18:10:00,1.289,1.289,1.2888,1.2888,58800000.0
2009-03-12 18:11:00,1.2888,1.2888,1.28825,1.2887,108200000.0
2009-03-12 18:12:00,1.2885,1.2886,1.28835,1.2885,40600000.0
2009-03-12 18:13:00,1.2885,1.28875,1.2885,1.2886,41800000.0
2009-03-12 18:14:00,1.2886,1.28915,1.2884,1.2886,91800000.0
2009-03-12 18:15:00,1.2886,1.28865,1.28825,1.28825,83500000.0
2009-03-12 18:16:00,1.28825,1.28875,1.28825,1.28865,46200000.0
2009-03-12 18:17:00,1.2886,1.2888,1.2886,1.2888,4200000.0
2009-03-12 18:18:00,1.2888,1.2888,1.2883,1.2886,55800000.0
2009-03-12 18:19:00,1.2887,1.2889,1.2885,1.2886,59800000.0
2009-03-12 18:20:00,1.2887,1.2888,1.28825,1.28855,82200000.0
2009-03-12 18:21:00,1.28845,1.2887,1.28845,1.28845,90200000.0
2009-03-12 18:22:00,1.2885,1.2885,1.28815,1.28815,104200000.0
2009-03-12 18:23:00,1.2883,1.2884,1.2881,1.2882,91600000.0
2009-03-12 18:24:00,1.28815,1.28825,1.2881,1.2882,113000000.0
2009-03-12 18:25:00,1.2883,1.28875,1.2881,1.28825,150100000.0
2009-03-12 18:26:00,1.28825,1.2885,1.28795,1.28805,180600000.0
2009-03-12 18:27:00,1.2877,1.28845,1.2877,1.28845,171800000.0
2009-03-12 18:28:00,1.28845,1.28895,1.2884,1.28895,105400000.0
2009-03-12 18:29:00,1.28885,1.28885,1.28805,1.28815,191000000.0
2009-03-12 18:30:00,1.2883,1.2883,1.2878,1.28815,137600000.0
2009-03-12 18:31:00,1.2881,1.28825,1.2879,1.28815,160000000.0
2009-03-12 18:32:00,1.2882,1.28855,1.28815,1.28815,89800000.0
2009-03-12 18:33:00,1.28815,1.2884,1.2879,1.288,162700000.0
2009-03-12 18:34:00,1.2881,1.28845,1.288,1.2881,222200000.0
2009-03-12 18:35:00,1.28815,1.28825,1.288,1.28805,72200000.0
2009-03-12 18:36:00,1.28805,1.28805,1.287,1.28745,175400000.0
2009-03-12 18:37:00,1.2874,1.28755,1.28705,1.28715,193400000.0
2009-03-12 18:38:00,1.28715,1.2872,1.28695,1.28705,157800000.0
2009-03-12 18:39:00,1.28705,1.28705,1.28645,1.28645,104800000.0
2009-03-12 18:40:00,1.28655,1.28685,1.28645,1.28655,97200000.0
2009-03-12 18:41:00,1.28655,1.2869,1.2864,1.28655,87400000.0
2009-03-12 18:42:00,1.28655,1.28655,1.28645,1.28655,69000000.0
2009-03-12 18:43:00,1.28655,1.2866,1.28635,1.2864,198600000.0
2009-03-12 18:44:00,1.2864,1.2866,1.2863,1.2866,173200000.0
2009-03-12 18:45:00,1.28665,1.2867,1.28635,1.2866,88800000.0
2009-03-12 18:46:00,1.2866,1.28685,1.2865,1.2866,151200000.0
2009-03-12 18:47:00,1.2864,1.2867,1.2864,1.2866,87600000.0
2009-03-12 18:48:00,1.28665,1.2867,1.28655,1.28665,64600000.0
2009-03-12 18:49:00,1.28665,1.2867,1.2865,1.2866,72200000.0
2009-03-12 18:50:00,1.2866,1.2866,1.2863,1.28645,129000000.0
2009-03-12 18:51:00,1.28655,1.2867,1.28645,1.2865,50800000.0
2009-03-12 18:52:00,1.28645,1.28645,1.28545,1.28565,163200000.0
2009-03-12 18:53:00,1.2856,1.2856,1.2851,1.2851,96200000.0
2009-03-12 18:54:00,1.2851,1.2854,1.285,1.2851,147400000.0
2009-03-12 18:55:00,1.2852,1.2854,1.285,1.285,147800000.0
2009-03-12 18:56:00,1.285,1.2852,1.28495,1.2851,150400000.0
2009-03-12 18:57:00,1.2851,1.2854,1.28505,1.2852,151400000.0
2009-03-12 18:58:00,1.2852,1.28535,1.28495,1.28495,131000000.0
2009-03-12 18:59:00,1.285,1.2855,1.28495,1.285,119500000.0
2009-03-12 19:00:00,1.28505,1.2853,1.28485,1.2851,190200000.0
2009-03-12 19:01:00,1.2851,1.28565,1.2851,1.2856,91600000.0
2009-03-12 19:02:00,1.2856,1.2856,1.28525,1.28535,104500000.0
2009-03-12 19:03:00,1.28535,1.2855,1.28505,1.28515,105400000.0
2009-03-12 19:04:00,1.28515,1.2861,1.28515,1.286,176600000.0
2009-03-12 19:05:00,1.286,1.28615,1.2856,1.2856,92200000.0
2009-03-12 19:06:00,1.2857,1.2858,1.2854,1.2854,83800000.0
2009-03-12 19:07:00,1.28545,1.28585,1.28535,1.28585,99200000.0
2009-03-12 19:08:00,1.28585,1.286,1.2858,1.28585,105200000.0
2009-03-12 19:09:00,1.28585,1.28605,1.2855,1.2856,140200000.0
2009-03-12 19:10:00,1.2856,1.2858,1.2853,1.28545,126000000.0
2009-03-12 19:11:00,1.28555,1.2858,1.28465,1.28465,232200000.0
2009-03-12 19:12:00,1.2845,1.285,1.2842,1.2848,163600000.0
2009-03-12 19:13:00,1.28495,1.2856,1.28495,1.28505,154800000.0
2009-03-12 19:14:00,1.28505,1.2851,1.2848,1.2848,151800000.0
2009-03-12 19:15:00,1.28475,1.28485,1.28435,1.2848,128200000.0
2009-03-12 19:16:00,1.2848,1.2852,1.28465,1.28505,111100000.0
2009-03-12 19:17:00,1.28515,1.2853,1.28465,1.28485,135500000.0
2009-03-12 19:18:00,1.28485,1.2851,1.2847,1.28485,81200000.0
2009-03-12 19:19:00,1.28485,1.28525,1.2848,1.28495,179800000.0
2009-03-12 19:20:00,1.28505,1.28515,1.2843,1.28435,158600000.0
2009-03-12 19:21:00,1.2843,1.2844,1.2829,1.28345,258200000.0
2009-03-12 19:22:00,1.2836,1.2838,1.2833,1.2838,119200000.0
2009-03-12 19:23:00,1.2839,1.284,1.2834,1.28365,65200000.0
2009-03-12 19:24:00,1.28375,1.2838,1.2829,1.28315,252800000.0
2009-03-12 19:25:00,1.28315,1.2833,1.28275,1.28275,212600000.0
2009-03-12 19:26:00,1.2827,1.2831,1.28245,1.28245,172800000.0
2009-03-12 19:27:00,1.28255,1.2836,1.28255,1.28335,170600000.0
2009-03-12 19:28:00,1.28335,1.28405,1.28325,1.284,151600000.0
2009-03-12 19:29:00,1.284,1.28475,1.284,1.28455,177400000.0
2009-03-12 19:30:00,1.2846,1.28545,1.28415,1.28545,339000000.0
2009-03-12 19:31:00,1.28545,1.2855,1.28485,1.28515,103000000.0
2009-03-12 19:32:00,1.28515,1.2852,1.28465,1.2847,97200000.0
2009-03-12 19:33:00,1.28485,1.2854,1.28485,1.2851,128000000.0
2009-03-12 19:34:00,1.2851,1.28595,1.2851,1.2854,135200000.0
2009-03-12 19:35:00,1.28555,1.28555,1.28465,1.2848,230400000.0
2009-03-12 19:36:00,1.28505,1.28535,1.2847,1.2847,58600000.0
2009-03-12 19:37:00,1.2847,1.2847,1.28315,1.28345,259200000.0
2009-03-12 19:38:00,1.2834,1.28345,1.2825,1.28305,181600000.0
2009-03-12 19:39:00,1.28305,1.2836,1.283,1.2831,100400000.0
2009-03-12 19:40:00,1.28305,1.28305,1.28245,1.28305,88000000.0
2009-03-12 19:41:00,1.28305,1.28315,1.2825,1.28315,81400000.0
2009-03-12 19:42:00,1.28305,1.28315,1.28285,1.2829,91599999.0
2009-03-12 19:43:00,1.2829,1.2829,1.2816,1.2819,242000000.0
2009-03-12 19:44:00,1.282,1.28235,1.282,1.28205,49600000.0
2009-03-12 19:45:00,1.28205,1.28265,1.28195,1.28245,63400000.0
2009-03-12 19:46:00,1.28245,1.28275,1.2823,1.2824,67800000.0
2009-03-12 19:47:00,1.28235,1.28245,1.28235,1.2824,29800000.0
2009-03-12 19:48:00,1.2824,1.2824,1.28235,1.2824,27000000.0
2009-03-12 19:49:00,1.28245,1.28245,1.28235,1.2824,21800000.0
2009-03-12 19:50:00,1.28235,1.2824,1.28195,1.28215,42000000.0
2009-03-12 19:51:00,1.282,1.28215,1.28165,1.2818,116400000.0
2009-03-12 19:52:00,1.2818,1.2819,1.28165,1.2818,101400000.0
2009-03-12 19:53:00,1.2818,1.28195,1.281,1.28135,218800000.0
2009-03-12 19:54:00,1.28135,1.2814,1.28015,1.2807,161400000.0
2009-03-12 19:55:00,1.2807,1.28095,1.28045,1.28055,118100000.0
2009-03-12 19:56:00,1.28055,1.28135,1.28055,1.2811,141200000.0
2009-03-12 19:57:00,1.2811,1.2814,1.28105,1.28105,107200000.0
2009-03-12 19:58:00,1.28115,1.2814,1.281,1.2813,106200000.0
2009-03-12 19:59:00,1.28145,1.28155,1.281,1.28125,123800000.0
2009-03-12 20:00:00,1.28115,1.2813,1.28105,1.28115,125400000.0
2009-03-12 20:01:00,1.2812,1.2816,1.2812,1.28145,155600000.0
2009-03-12 20:02:00,1.2815,1.28165,1.28145,1.28155,60200000.0
2009-03-12 20:03:00,1.28155,1.28165,1.28135,1.28165,97000000.0
2009-03-12 20:04:00,1.28165,1.2818,1.28145,1.28145,95400000.0
2009-03-12 20:05:00,1.28145,1.28155,1.2814,1.2815,31000000.0
2009-03-12 20:06:00,1.28145,1.28165,1.2814,1.2816,96800000.0
2009-03-12 20:07:00,1.2816,1.28185,1.28155,1.2817,282400000.0
2009-03-12 20:08:00,1.2818,1.2824,1.28175,1.2821,221200000.0
2009-03-12 20:09:00,1.2821,1.28245,1.2821,1.2822,68200000.0
2009-03-12 20:10:00,1.2821,1.2824,1.28195,1.2824,72000000.0
2009-03-12 20:11:00,1.28245,1.28255,1.28165,1.28205,174000000.0
2009-03-12 20:12:00,1.28205,1.28205,1.2813,1.28195,148200000.0
2009-03-12 20:13:00,1.28195,1.2822,1.28145,1.28145,130400000.0
2009-03-12 20:14:00,1.28155,1.2817,1.2814,1.28145,196800000.0
2009-03-12 20:15:00,1.28145,1.2816,1.28125,1.28155,285600000.0
2009-03-12 20:16:00,1.28155,1.28155,1.28135,1.2815,146200000.0
2009-03-12 20:17:00,1.2815,1.2815,1.2814,1.2814,27000000.0
2009-03-12 20:18:00,1.2815,1.2815,1.28135,1.28135,93200000.0
2009-03-12 20:19:00,1.2813,1.2815,1.2811,1.2815,123400000.0
2009-03-12 20:20:00,1.28145,1.2815,1.2814,1.2815,47400000.0
2009-03-12 20:21:00,1.2815,1.2815,1.2811,1.28125,125800000.0
2009-03-12 20:22:00,1.2813,1.28135,1.28115,1.28115,86000000.0
2009-03-12 20:23:00,1.2812,1.28145,1.28115,1.28115,77600000.0
2009-03-12 20:24:00,1.28125,1.2815,1.2812,1.2813,95800000.0
2009-03-12 20:25:00,1.2814,1.2816,1.28135,1.2816,38800000.0
2009-03-12 20:26:00,1.28155,1.28155,1.28145,1.28145,14000000.0
2009-03-12 20:27:00,1.28145,1.282,1.28145,1.28195,74600000.0
2009-03-12 20:28:00,1.28195,1.28195,1.2815,1.2815,114400000.0
2009-03-12 20:29:00,1.28155,1.2816,1.28155,1.2816,72000000.0
2009-03-12 20:30:00,1.2816,1.2817,1.2816,1.2817,15600000.0
2009-03-12 20:31:00,1.28165,1.2817,1.28145,1.2815,134600000.0
2009-03-12 20:32:00,1.28155,1.28165,1.28145,1.2816,167599999.0
2009-03-12 20:33:00,1.2815,1.2816,1.28145,1.28145,47800000.0
2009-03-12 20:34:00,1.2815,1.28165,1.2814,1.28145,54800000.0
2009-03-12 20:35:00,1.2815,1.28155,1.28145,1.28145,14800000.0
2009-03-12 20:36:00,1.28155,1.28155,1.2815,1.2815,24800000.0
2009-03-12 20:37:00,1.28155,1.28155,1.28125,1.28135,156399999.0
2009-03-12 20:38:00,1.28135,1.28135,1.28095,1.28115,73800000.0
2009-03-12 20:39:00,1.2812,1.2813,1.28115,1.28125,121600000.0
2009-03-12 20:40:00,1.28125,1.28125,1.28065,1.28065,105800000.0
2009-03-12 20:41:00,1.28065,1.2807,1.2804,1.2807,92200000.0
2009-03-12 20:42:00,1.28075,1.28085,1.28025,1.28075,178800000.0
2009-03-12 20:43:00,1.28075,1.2809,1.28045,1.2806,84000000.0
2009-03-12 20:44:00,1.2805,1.28085,1.2802,1.28075,146000000.0
2009-03-12 20:45:00,1.2807,1.2808,1.2802,1.2802,83600000.0
2009-03-12 20:46:00,1.28025,1.28025,1.27885,1.2791,225500000.0
2009-03-12 20:47:00,1.27925,1.27925,1.2789,1.2791,123300000.0
2009-03-12 20:48:00,1.2791,1.2792,1.2791,1.27915,28800000.0
2009-03-12 20:49:00,1.27915,1.27915,1.27815,1.27845,118400000.0
2009-03-12 20:50:00,1.27865,1.2791,1.2785,1.2789,184400000.0
2009-03-12 20:51:00,1.2789,1.2789,1.2781,1.27815,132600000.0
2009-03-12 20:52:00,1.27825,1.27875,1.27825,1.27845,101200000.0
2009-03-12 20:53:00,1.2785,1.2787,1.2785,1.2787,139400000.0
2009-03-12 20:54:00,1.27875,1.2788,1.2787,1.2787,55400000.0
2009-03-12 20:55:00,1.2787,1.27885,1.2786,1.27885,114999999.0
2009-03-12 20:56:00,1.27895,1.27915,1.2784,1.279,210000000.0
2009-03-12 20:57:00,1.279,1.2791,1.27845,1.2789,144800000.0
2009-03-12 20:58:00,1.27895,1.2791,1.27875,1.27885,156000000.0
2009-03-12 20:59:00,1.27885,1.27885,1.2786,1.2787,546400004.0
2009-03-12 21:00:00,1.27875,1.27875,1.27865,1.27865,149400000.0
2009-03-12 21:01:00,1.2784,1.2786,1.278,1.2782,255400000.0
2009-03-12 21:02:00,1.27815,1.27825,1.278,1.2782,79600000.0
2009-03-12 21:03:00,1.2782,1.27845,1.27745,1.27765,148500000.0
2009-03-12 21:04:00,1.2777,1.27825,1.27755,1.27825,137200000.0
2009-03-12 21:05:00,1.2784,1.279,1.2784,1.279,144400000.0
2009-03-12 21:06:00,1.27895,1.27925,1.27875,1.27925,118600000.0
2009-03-12 21:07:00,1.2792,1.2793,1.27915,1.27915,46200000.0
2009-03-12 21:08:00,1.2792,1.2792,1.2781,1.2784,40800000.0
2009-03-12 21:09:00,1.2785,1.279,1.2784,1.27885,51200000.0
2009-03-12 21:10:00,1.2788,1.27885,1.27855,1.27855,92200000.0
2009-03-12 21:11:00,1.27855,1.2789,1.27855,1.27875,84600000.0
2009-03-12 21:12:00,1.27875,1.27875,1.27845,1.27845,65400000.0
2009-03-12 21:13:00,1.2785,1.2786,1.27845,1.2785,37600000.0
2009-03-12 21:14:00,1.2785,1.2785,1.27845,1.27845,9200000.0
2009-03-12 21:15:00,1.27845,1.27845,1.2778,1.278,90400000.0
2009-03-12 21:16:00,1.278,1.278,1.2773,1.27795,101800000.0
2009-03-12 21:17:00,1.27795,1.278,1.2768,1.2768,180500001.0
2009-03-12 21:18:00,1.2768,1.2771,1.27665,1.2771,137600000.0
2009-03-12 21:19:00,1.27725,1.2774,1.2772,1.2772,59400000.0
2009-03-12 21:20:00,1.2772,1.2772,1.27695,1.2771,72600000.0
2009-03-12 21:21:00,1.2771,1.2773,1.27705,1.27725,21800000.0
2009-03-12 21:22:00,1.2773,1.2773,1.27705,1.27715,62000000.0
2009-03-12 21:23:00,1.27715,1.27785,1.27715,1.27745,115600000.0
2009-03-12 21:24:00,1.2776,1.278,1.2774,1.27795,88200000.0
2009-03-12 21:25:00,1.2781,1.2784,1.2779,1.27805,58200000.0
2009-03-12 21:26:00,1.27815,1.27875,1.27805,1.2787,94000000.0
2009-03-12 21:27:00,1.2787,1.27875,1.2783,1.2783,93600000.0
2009-03-12 21:28:00,1.2783,1.27885,1.2782,1.27875,76800000.0
2009-03-12 21:29:00,1.27875,1.2789,1.27875,1.27875,31800000.0
2009-03-12 21:30:00,1.27875,1.27875,1.2785,1.27865,129000000.0
2009-03-12 21:31:00,1.2788,1.2797,1.27855,1.2797,153600000.0
2009-03-12 21:32:00,1.2797,1.28035,1.2797,1.28015,131400000.0
2009-03-12 21:33:00,1.2802,1.2802,1.27995,1.28015,98400000.0
2009-03-12 21:34:00,1.28015,1.2802,1.27995,1.28015,210800000.0
2009-03-12 21:35:00,1.28015,1.2804,1.2801,1.28035,53200000.0
2009-03-12 21:36:00,1.28015,1.2805,1.2801,1.28025,56800000.0
2009-03-12 21:37:00,1.28025,1.28045,1.28005,1.2803,45000000.0
2009-03-12 21:38:00,1.2803,1.2803,1.28025,1.28025,26400000.0
2009-03-12 21:39:00,1.2802,1.2802,1.27995,1.28,22400000.0
2009-03-12 21:40:00,1.28,1.2802,1.2785,1.2786,105200001.0
2009-03-12 21:41:00,1.2786,1.27905,1.27855,1.27905,101400000.0
2009-03-12 21:42:00,1.27895,1.2791,1.2786,1.2788,44600000.0
2009-03-12 21:43:00,1.2788,1.27915,1.2788,1.27915,25800000.0
2009-03-12 21:44:00,1.27915,1.28,1.27915,1.2796,110400000.0
2009-03-12 21:45:00,1.27965,1.2799,1.2792,1.27955,132600000.0
2009-03-12 21:46:00,1.2796,1.2796,1.2793,1.27935,129800000.0
2009-03-12 21:47:00,1.27935,1.27945,1.27905,1.27935,54000000.0
2009-03-12 21:48:00,1.2793,1.27945,1.279,1.27915,70600000.0
2009-03-12 21:49:00,1.27915,1.2792,1.2787,1.27875,78400000.0
2009-03-12 21:50:00,1.2788,1.2788,1.2781,1.2782,67000000.0
2009-03-12 21:51:00,1.27815,1.2782,1.2776,1.27765,66400000.0
2009-03-12 21:52:00,1.27775,1.27825,1.27775,1.27825,68600000.0
2009-03-12 21:53:00,1.27825,1.2785,1.27825,1.2785,75400000.0
2009-03-12 21:54:00,1.2785,1.2785,1.2779,1.2782,114700000.0
2009-03-12 21:55:00,1.27825,1.2789,1.2782,1.2789,77000000.0
2009-03-12 21:56:00,1.2789,1.279,1.2786,1.2788,63600000.0
2009-03-12 21:57:00,1.2787,1.2794,1.2787,1.27915,98200000.0
2009-03-12 21:58:00,1.2793,1.27965,1.2786,1.279,39200000.0
2009-03-12 21:59:00,1.279,1.27925,1.27895,1.27905,73600000.0
2009-03-12 22:00:00,1.2791,1.27945,1.27905,1.2794,61000000.0
2009-03-12 22:01:00,1.27905,1.2797,1.279,1.27945,44000000.0
2009-03-12 22:02:00,1.2794,1.27965,1.27915,1.27935,111400000.0
2009-03-12 22:03:00,1.2791,1.2794,1.2791,1.27935,23200000.0
2009-03-12 22:04:00,1.2795,1.2795,1.2791,1.27935,54200000.0
2009-03-12 22:05:00,1.2793,1.2798,1.2793,1.2795,42400000.0
2009-03-12 22:06:00,1.2796,1.27965,1.2795,1.2795,13600000.0
2009-03-12 22:07:00,1.2795,1.2802,1.2795,1.2797,49400000.0
2009-03-12 22:08:00,1.27965,1.2798,1.2793,1.2794,122400000.0
2009-03-12 22:09:00,1.27935,1.27945,1.27935,1.2794,12000000.0
2009-03-12 22:10:00,1.2796,1.2796,1.27945,1.27945,16800000.0
2009-03-12 22:11:00,1.27945,1.2796,1.2792,1.2795,62000000.0
2009-03-12 22:12:00,1.2795,1.2795,1.2794,1.27945,7000000.0
2009-03-12 22:13:00,1.27935,1.27965,1.27935,1.2794,30800000.0
2009-03-12 22:14:00,1.27965,1.27965,1.2794,1.2794,18400000.0
2009-03-12 22:15:00,1.2795,1.2795,1.2791,1.27935,42400000.0
2009-03-12 22:16:00,1.2794,1.27945,1.2789,1.2789,47200000.0
2009-03-12 22:17:00,1.27905,1.27935,1.27845,1.27845,94000000.0
2009-03-12 22:18:00,1.27855,1.27925,1.2783,1.2787,68300000.0
2009-03-12 22:19:00,1.27845,1.27865,1.2778,1.27835,40400000.0
2009-03-12 22:20:00,1.27845,1.2785,1.27835,1.27835,21400000.0
2009-03-12 22:21:00,1.27835,1.2785,1.27835,1.2785,7600000.0
2009-03-12 22:22:00,1.27855,1.27855,1.27745,1.27755,53800000.0
2009-03-12 22:23:00,1.27755,1.27805,1.27675,1.2772,102600000.0
2009-03-12 22:24:00,1.27715,1.2777,1.27715,1.2772,61600000.0
2009-03-12 22:25:00,1.27725,1.27725,1.2772,1.2772,6800000.0
2009-03-12 22:26:00,1.27725,1.27755,1.2771,1.27725,65400000.0
2009-03-12 22:27:00,1.27735,1.27755,1.2769,1.27725,124200000.0
2009-03-12 22:28:00,1.27725,1.27725,1.27685,1.2772,53600000.0
2009-03-12 22:29:00,1.2772,1.2772,1.2766,1.27675,97200000.0
2009-03-12 22:30:00,1.27685,1.2772,1.27675,1.2772,73400000.0
2009-03-12 22:31:00,1.2772,1.2777,1.27715,1.2773,52000000.0
2009-03-12 22:32:00,1.2773,1.27745,1.27725,1.27745,23200000.0
2009-03-12 22:33:00,1.27755,1.27755,1.2773,1.27735,30400000.0
2009-03-12 22:34:00,1.27735,1.27815,1.2773,1.27765,44400000.0
2009-03-12 22:35:00,1.27775,1.27775,1.27735,1.27765,26600000.0
2009-03-12 22:36:00,1.27765,1.27765,1.27765,1.27765,14400000.0
2009-03-12 22:37:00,1.27755,1.27755,1.27745,1.27745,29000000.0
2009-03-12 22:38:00,1.27745,1.2775,1.27725,1.2773,35200000.0
2009-03-12 22:39:00,1.27745,1.2775,1.27735,1.2775,18600000.0
2009-03-12 22:40:00,1.2773,1.2775,1.2773,1.27745,25200000.0
2009-03-12 22:41:00,1.2775,1.2775,1.2773,1.27745,31000000.0
2009-03-12 22:42:00,1.27745,1.27745,1.27725,1.27725,49400000.0
2009-03-12 22:43:00,1.27725,1.2778,1.2772,1.27775,95000000.0
2009-03-12 22:44:00,1.27775,1.27815,1.27775,1.2779,44400000.0
2009-03-12 22:45:00,1.27775,1.2778,1.27775,1.2778,7200000.0
2009-03-12 22:46:00,1.27785,1.27785,1.27785,1.27785,11400000.0
2009-03-12 22:47:00,1.278,1.27845,1.27785,1.278,42600000.0
2009-03-12 22:48:00,1.27825,1.2783,1.27795,1.278,33000000.0
2009-03-12 22:49:00,1.27805,1.27805,1.27805,1.27805,3000000.0
2009-03-12 22:50:00,1.278,1.27835,1.278,1.27835,9200000.0
2009-03-12 22:51:00,1.27805,1.27806,1.27785,1.27787,14600000.0
2009-03-12 22:52:00,1.27787,1.2782,1.27787,1.27805,28800000.0
2009-03-12 22:53:00,1.27835,1.2784,1.2782,1.2782,49800000.0
2009-03-12 22:54:00,1.2778,1.27835,1.2778,1.27835,48000000.0
2009-03-12 22:55:00,1.27835,1.2784,1.27765,1.27785,44200000.0
2009-03-12 22:56:00,1.2779,1.2782,1.2777,1.27785,46800000.0
2009-03-12 22:57:00,1.27785,1.27785,1.27775,1.27785,16800000.0
2009-03-12 22:58:00,1.27785,1.27785,1.27785,1.27785,12000000.0
2009-03-12 22:59:00,1.27785,1.2781,1.27775,1.27775,40800000.0
2009-03-12 23:00:00,1.2772,1.2772,1.2772,1.2772,1000000.0
2009-03-12 23:01:00,1.27671,1.2772,1.27663,1.27698,7000000.0
2009-03-12 23:02:00,1.27745,1.27745,1.27745,1.27745,2000000.0
2009-03-12 23:03:00,1.27713,1.27743,1.27689,1.27743,19600000.0
2009-03-12 23:04:00,1.27736,1.27746,1.27718,1.27745,52400000.0
2009-03-12 23:05:00,1.2775,1.2775,1.2775,1.2775,3200000.0
2009-03-12 23:06:00,1.2775,1.2775,1.27745,1.2775,6800000.0
2009-03-12 23:07:00,1.2775,1.2775,1.2775,1.2775,3200000.0
2009-03-12 23:08:00,1.2775,1.27765,1.2775,1.2775,12400000.0
2009-03-12 23:09:00,1.27723,1.27739,1.27716,1.27727,14600000.0
2009-03-12 23:10:00,1.2776,1.2776,1.2776,1.2776,3400000.0
2009-03-12 23:11:00,1.2776,1.2776,1.2776,1.2776,2400000.0
2009-03-12 23:12:00,1.27755,1.27755,1.27755,1.27755,2400000.0
2009-03-12 23:13:00,1.27765,1.27765,1.27765,1.27765,4800000.0
2009-03-12 23:14:00,1.27751,1.27751,1.27739,1.27739,2000000.0
2009-03-12 23:15:00,1.2775,1.27758,1.27745,1.27753,12200000.0
2009-03-12 23:16:00,1.27755,1.27765,1.27735,1.27755,32400000.0
2009-03-12 23:17:00,1.2776,1.27765,1.27735,1.27745,57600000.0
2009-03-12 23:18:00,1.27745,1.2775,1.27745,1.2775,7800000.0
2009-03-12 23:19:00,1.2775,1.2775,1.2775,1.2775,2400000.0
2009-03-12 23:20:00,1.27723,1.27723,1.27712,1.27717,6000000.0
2009-03-12 23:21:00,1.2776,1.27765,1.2776,1.2776,16800000.0
2009-03-12 23:22:00,1.2776,1.2776,1.2776,1.2776,2400000.0
2009-03-12 23:23:00,1.27765,1.27765,1.27765,1.27765,2400000.0
2009-03-12 23:24:00,1.27745,1.27765,1.27732,1.27738,11600000.0
2009-03-12 23:25:00,1.27765,1.27765,1.27755,1.2776,14400000.0
2009-03-12 23:26:00,1.27765,1.27765,1.27711,1.27736,29800000.0
2009-03-12 23:27:00,1.27735,1.27739,1.27735,1.27736,17000000.0
2009-03-12 23:28:00,1.27753,1.27753,1.2775,1.2775,4200000.0
2009-03-12 23:29:00,1.2776,1.2776,1.2776,1.2776,2400000.0
2009-03-12 23:30:00,1.27703,1.27739,1.27686,1.27686,17400000.0
2009-03-12 23:31:00,1.27746,1.27746,1.27708,1.27713,40800000.0
2009-03-12 23:32:00,1.27735,1.27735,1.27715,1.27715,62600000.0
2009-03-12 23:33:00,1.27736,1.27736,1.27714,1.27714,29400000.0
2009-03-12 23:34:00,1.27707,1.27708,1.27707,1.27708,6600000.0
2009-03-12 23:35:00,1.2774,1.27759,1.27667,1.27667,17400000.0
2009-03-12 23:36:00,1.2777,1.27815,1.2777,1.27815,3600000.0
2009-03-12 23:37:00,1.2776,1.2782,1.2776,1.2776,4000000.0
2009-03-12 23:38:00,1.27747,1.27779,1.2773,1.27745,40400000.0
2009-03-12 23:39:00,1.27785,1.2779,1.27785,1.2779,4000000.0
2009-03-12 23:40:00,1.2779,1.27835,1.2779,1.27825,8000000.0
2009-03-12 23:41:00,1.27825,1.27825,1.27765,1.2779,4000000.0
2009-03-12 23:42:00,1.2779,1.2779,1.2779,1.2779,1000000.0
2009-03-12 23:43:00,1.2778,1.27785,1.2776,1.27778,14000000.0
2009-03-12 23:44:00,1.2778,1.2779,1.2778,1.2779,6000000.0
2009-03-12 23:45:00,1.2779,1.2779,1.2778,1.2779,19400000.0
2009-03-12 23:46:00,1.2779,1.2779,1.2779,1.2779,1000000.0
2009-03-12 23:47:00,1.2778,1.27787,1.27775,1.27778,25200000.0
2009-03-12 23:48:00,1.27767,1.2781,1.27767,1.2777,162199997.0
2009-03-12 23:49:00,1.2779,1.2779,1.2779,1.2779,4000000.0
2009-03-12 23:50:00,1.2777,1.2779,1.27729,1.27759,38800000.0
2009-03-12 23:51:00,1.2779,1.2779,1.2779,1.2779,1000000.0
2009-03-12 23:52:00,1.2779,1.2779,1.2779,1.2779,1000000.0
2009-03-12 23:53:00,1.27735,1.27738,1.27733,1.27735,7000000.0
2009-03-12 23:54:00,1.2779,1.2779,1.27785,1.27785,3000000.0
2009-03-12 23:55:00,1.27785,1.27785,1.2769,1.2772,21600000.0
2009-03-12 23:56:00,1.27755,1.27785,1.27705,1.2772,49450000.0
2009-03-12 23:57:00,1.27735,1.2775,1.27725,1.27725,10600000.0
2009-03-12 23:58:00,1.27725,1.27725,1.27725,1.27725,4800000.0
2009-03-12 23:59:00,1.27725,1.2773,1.27725,1.27725,9600000.0
2009-03-13 00:00:00,1.2773,1.2773,1.2773,1.2773,4800000.0
2009-03-13 00:01:00,1.2774,1.2774,1.2774,1.2774,4800000.0
2009-03-13 00:02:00,1.2774,1.2774,1.2774,1.2774,2400000.0
2009-03-13 00:03:00,1.2774,1.2774,1.2774,1.2774,7200000.0
2009-03-13 00:04:00,1.2774,1.27815,1.27705,1.27745,50600000.0
2009-03-13 00:05:00,1.27745,1.27785,1.2773,1.2776,71400000.0
2009-03-13 00:06:00,1.27765,1.2777,1.27755,1.2777,7600000.0
2009-03-13 00:07:00,1.2778,1.27785,1.2774,1.27745,45400000.0
2009-03-13 00:08:00,1.2774,1.2777,1.2774,1.2777,11600000.0
2009-03-13 00:09:00,1.27805,1.2785,1.2775,1.2782,31800000.0
2009-03-13 00:10:00,1.2782,1.2782,1.2778,1.27795,10200000.0
2009-03-13 00:11:00,1.2781,1.27815,1.2779,1.2781,10800000.0
2009-03-13 00:12:00,1.27785,1.27815,1.27775,1.27775,6800000.0
2009-03-13 00:13:00,1.2781,1.2781,1.2778,1.2778,15400000.0
2009-03-13 00:14:00,1.2777,1.2777,1.27724,1.2776,37600000.0
2009-03-13 00:15:00,1.2776,1.2777,1.2773,1.2773,8000000.0
2009-03-13 00:16:00,1.27745,1.27765,1.27745,1.2776,7800000.0
2009-03-13 00:17:00,1.2777,1.2777,1.2774,1.2776,8400000.0
2009-03-13 00:18:00,1.27735,1.27765,1.27735,1.27745,7000000.0
2009-03-13 00:19:00,1.27755,1.2783,1.27745,1.27775,16200000.0
2009-03-13 00:20:00,1.27815,1.2783,1.27775,1.27775,7800000.0
2009-03-13 00:21:00,1.27815,1.2782,1.27815,1.2782,2000000.0
2009-03-13 00:22:00,1.27775,1.27775,1.27775,1.27775,2400000.0
2009-03-13 00:23:00,1.27771,1.27806,1.27771,1.27806,4200000.0
2009-03-13 00:24:00,1.27785,1.27785,1.2774,1.2774,8400000.0
2009-03-13 00:25:00,1.27815,1.2782,1.27775,1.27775,4400000.0
2009-03-13 00:26:00,1.27814,1.27814,1.27756,1.27759,10200000.0
2009-03-13 00:27:00,1.2779,1.2783,1.27785,1.27785,8800000.0
2009-03-13 00:28:00,1.27795,1.2782,1.27795,1.2782,10600000.0
2009-03-13 00:29:00,1.2783,1.2783,1.27795,1.2782,6400000.0
2009-03-13 00:30:00,1.27825,1.27825,1.27795,1.27795,11200000.0
2009-03-13 00:31:00,1.2782,1.2783,1.27795,1.2782,17200000.0
2009-03-13 00:32:00,1.2783,1.27875,1.2782,1.2782,14000000.0
2009-03-13 00:33:00,1.27835,1.279,1.2781,1.27875,24600000.0
2009-03-13 00:34:00,1.2789,1.2789,1.27855,1.2787,10400000.0
2009-03-13 00:35:00,1.2789,1.27895,1.2787,1.2787,6000000.0
2009-03-13 00:36:00,1.2789,1.2791,1.27845,1.27885,26400000.0
2009-03-13 00:37:00,1.2789,1.2799,1.27885,1.2799,14400000.0
2009-03-13 00:38:00,1.27955,1.27975,1.2789,1.27905,29200000.0
2009-03-13 00:39:00,1.2792,1.2796,1.2792,1.2796,24600000.0
2009-03-13 00:40:00,1.2796,1.2796,1.2791,1.27925,43600000.0
2009-03-13 00:41:00,1.2795,1.2795,1.2792,1.27935,40200000.0
2009-03-13 00:42:00,1.27945,1.28,1.2794,1.2797,15100000.0
2009-03-13 00:43:00,1.27975,1.2798,1.2797,1.2798,7000000.0
2009-03-13 00:44:00,1.27915,1.27965,1.27915,1.27965,4000000.0
2009-03-13 00:45:00,1.27975,1.27975,1.2791,1.27915,4000000.0
2009-03-13 00:46:00,1.27965,1.2799,1.2791,1.2797,86600000.0
2009-03-13 00:47:00,1.27975,1.2799,1.27965,1.27975,29000000.0
2009-03-13 00:48:00,1.27985,1.28,1.2797,1.27995,274000000.0
2009-03-13 00:49:00,1.27995,1.28,1.2797,1.28,199200000.0
2009-03-13 00:50:00,1.28,1.2806,1.2798,1.2798,20000000.0
2009-03-13 00:51:00,1.2806,1.2808,1.2798,1.2799,22400000.0
2009-03-13 00:52:00,1.28045,1.28045,1.2799,1.2799,3400000.0
2009-03-13 00:53:00,1.28015,1.28055,1.28005,1.28015,23200000.0
2009-03-13 00:54:00,1.2805,1.2805,1.28005,1.28005,8800000.0
2009-03-13 00:55:00,1.28005,1.2804,1.27995,1.2803,23000000.0
2009-03-13 00:56:00,1.28025,1.28025,1.2799,1.2799,7800000.0
2009-03-13 00:57:00,1.2802,1.2803,1.28,1.2802,12200000.0
2009-03-13 00:58:00,1.27975,1.27975,1.2794,1.2797,12600000.0
2009-03-13 00:59:00,1.2794,1.27975,1.2794,1.2794,11200000.0
2009-03-13 01:00:00,1.2797,1.2797,1.2794,1.2797,12200000.0
2009-03-13 01:01:00,1.2798,1.27985,1.27945,1.27985,17800000.0
2009-03-13 01:02:00,1.27985,1.27985,1.27985,1.27985,4800000.0
2009-03-13 01:03:00,1.27945,1.27945,1.27945,1.27945,2400000.0
2009-03-13 01:04:00,1.27955,1.2798,1.2794,1.2794,18600000.0
2009-03-13 01:05:00,1.2797,1.2798,1.27905,1.27935,34600000.0
2009-03-13 01:06:00,1.27935,1.27935,1.2789,1.27915,25400000.0
2009-03-13 01:07:00,1.27915,1.2793,1.27915,1.2793,21000000.0
2009-03-13 01:08:00,1.27925,1.2793,1.2789,1.2793,20400000.0
2009-03-13 01:09:00,1.2791,1.2793,1.2791,1.2793,17400000.0
2009-03-13 01:10:00,1.2792,1.27945,1.27905,1.27925,56200000.0
2009-03-13 01:11:00,1.2795,1.2795,1.27915,1.27945,51200000.0
2009-03-13 01:12:00,1.27905,1.27945,1.27885,1.27885,20600000.0
2009-03-13 01:13:00,1.27896,1.279,1.27864,1.27891,4800000.0
2009-03-13 01:14:00,1.27915,1.27915,1.279,1.279,74600000.0
2009-03-13 01:15:00,1.27895,1.27985,1.27895,1.2798,17000000.0
2009-03-13 01:16:00,1.27875,1.2791,1.27875,1.2791,8000000.0
2009-03-13 01:17:00,1.2789,1.27905,1.2789,1.27905,11000000.0
2009-03-13 01:18:00,1.2789,1.2792,1.2789,1.2791,7000000.0
2009-03-13 01:19:00,1.27893,1.27893,1.27876,1.27889,36000000.0
2009-03-13 01:20:00,1.27915,1.2792,1.27905,1.2791,78400000.0
2009-03-13 01:21:00,1.27915,1.2801,1.27915,1.2798,35000000.0
2009-03-13 01:22:00,1.2798,1.28025,1.2789,1.28,21400000.0
2009-03-13 01:23:00,1.28,1.28,1.2794,1.2794,15000000.0
2009-03-13 01:24:00,1.2795,1.2795,1.2783,1.2788,48000000.0
2009-03-13 01:25:00,1.2788,1.27925,1.27845,1.27895,88400000.0
2009-03-13 01:26:00,1.27945,1.2796,1.2793,1.27945,8000000.0
2009-03-13 01:27:00,1.27945,1.27945,1.2788,1.27895,9000000.0
2009-03-13 01:28:00,1.27915,1.27941,1.27884,1.27941,18000000.0
2009-03-13 01:29:00,1.27895,1.27955,1.27895,1.27955,14000000.0
2009-03-13 01:30:00,1.27912,1.27951,1.27912,1.27943,13000000.0
2009-03-13 01:31:00,1.27885,1.27934,1.27879,1.27923,65600000.0
2009-03-13 01:32:00,1.27945,1.2797,1.27945,1.2797,3600000.0
2009-03-13 01:33:00,1.2798,1.2798,1.27935,1.27955,15000000.0
2009-03-13 01:34:00,1.2794,1.2796,1.2794,1.2796,6000000.0
2009-03-13 01:35:00,1.2794,1.27955,1.2794,1.2794,14000000.0
2009-03-13 01:36:00,1.27955,1.27985,1.2794,1.27945,12000000.0
2009-03-13 01:37:00,1.2794,1.27945,1.2794,1.27945,8000000.0
2009-03-13 01:38:00,1.27945,1.27945,1.27885,1.279,16800000.0
2009-03-13 01:39:00,1.27895,1.27905,1.27895,1.27905,25200000.0
2009-03-13 01:40:00,1.27915,1.27975,1.2789,1.27975,61800000.0
2009-03-13 01:41:00,1.27975,1.27975,1.27935,1.27935,9000000.0
2009-03-13 01:42:00,1.27935,1.27945,1.27905,1.27915,20400000.0
2009-03-13 01:43:00,1.27875,1.27892,1.27873,1.27873,33799999.0
2009-03-13 01:44:00,1.2791,1.27925,1.2791,1.27925,11400000.0
2009-03-13 01:45:00,1.27945,1.27945,1.27945,1.27945,4000000.0
2009-03-13 01:46:00,1.27945,1.27945,1.27945,1.27945,2000000.0
2009-03-13 01:47:00,1.27935,1.27955,1.27935,1.27955,4600000.0
2009-03-13 01:48:00,1.27955,1.27955,1.27955,1.27955,1000000.0
2009-03-13 01:49:00,1.27955,1.27955,1.27955,1.27955,5000000.0
2009-03-13 01:50:00,1.27955,1.27955,1.27955,1.27955,2000000.0
2009-03-13 01:51:00,1.27955,1.27955,1.27945,1.27945,3000000.0
2009-03-13 01:52:00,1.27945,1.2797,1.2794,1.2794,4000000.0
2009-03-13 01:53:00,1.27945,1.27945,1.2791,1.2791,2600000.0
2009-03-13 01:54:00,1.2792,1.2792,1.2792,1.2792,1600000.0
2009-03-13 01:55:00,1.2792,1.2793,1.2792,1.2792,21600000.0
2009-03-13 01:56:00,1.27937,1.27937,1.27888,1.2793,18000000.0
2009-03-13 01:57:00,1.2792,1.2792,1.2792,1.2792,20000000.0
2009-03-13 01:58:00,1.27894,1.27938,1.27894,1.27897,9000000.0
2009-03-13 01:59:00,1.2792,1.2792,1.27915,1.27915,2400000.0
2009-03-13 02:00:00,1.27915,1.27915,1.27915,1.27915,1000000.0
2009-03-13 02:01:00,1.2792,1.2794,1.2791,1.2792,6600000.0
2009-03-13 02:02:00,1.2792,1.2792,1.27875,1.27875,11400000.0
2009-03-13 02:03:00,1.27895,1.27895,1.27875,1.27875,7400000.0
2009-03-13 02:04:00,1.2788,1.279,1.2788,1.279,9200000.0
2009-03-13 02:05:00,1.279,1.279,1.279,1.279,6400000.0
2009-03-13 02:06:00,1.279,1.279,1.27875,1.27875,2400000.0
2009-03-13 02:07:00,1.27895,1.27895,1.27835,1.2785,7800000.0
2009-03-13 02:08:00,1.2785,1.2785,1.2785,1.2785,6400000.0
2009-03-13 02:09:00,1.2785,1.2785,1.2785,1.2785,4600000.0
2009-03-13 02:10:00,1.2785,1.2791,1.2784,1.2784,57000000.0
2009-03-13 02:11:00,1.2787,1.2788,1.2787,1.2788,2800000.0
2009-03-13 02:12:00,1.27837,1.27855,1.27818,1.27834,37400000.0
2009-03-13 02:13:00,1.27875,1.27875,1.2784,1.27875,10600000.0
2009-03-13 02:14:00,1.27875,1.27875,1.27845,1.27845,6600000.0
2009-03-13 02:15:00,1.2782,1.27858,1.27814,1.27825,39200000.0
2009-03-13 02:16:00,1.2785,1.2785,1.2769,1.27715,31400000.0
2009-03-13 02:17:00,1.27705,1.27745,1.2769,1.27715,22000000.0
2009-03-13 02:18:00,1.2772,1.2777,1.27695,1.27745,35000000.0
2009-03-13 02:19:00,1.2775,1.2778,1.2775,1.2778,15800000.0
2009-03-13 02:20:00,1.2778,1.27785,1.27765,1.27765,12600000.0
2009-03-13 02:21:00,1.27765,1.27765,1.27745,1.27745,2400000.0
2009-03-13 02:22:00,1.27741,1.27758,1.27712,1.27758,25800000.0
2009-03-13 02:23:00,1.27765,1.27765,1.27765,1.27765,4000000.0
2009-03-13 02:24:00,1.27728,1.27755,1.27715,1.27741,45600000.0
2009-03-13 02:25:00,1.27737,1.27762,1.27713,1.27743,69400000.0
2009-03-13 02:26:00,1.2777,1.2777,1.27765,1.27765,7600000.0
2009-03-13 02:27:00,1.27726,1.27746,1.27704,1.27715,39400000.0
2009-03-13 02:28:00,1.2777,1.2785,1.2777,1.2785,31800000.0
2009-03-13 02:29:00,1.2785,1.2785,1.2785,1.2785,20000000.0
2009-03-13 02:30:00,1.2785,1.2785,1.2785,1.2785,28000000.0
2009-03-13 02:31:00,1.2785,1.2787,1.2784,1.2784,22400000.0
2009-03-13 02:32:00,1.27798,1.27824,1.27788,1.27819,43800000.0
2009-03-13 02:33:00,1.27845,1.27845,1.27845,1.27845,4800000.0
2009-03-13 02:34:00,1.27845,1.27845,1.27845,1.27845,16600000.0
2009-03-13 02:35:00,1.2785,1.27855,1.27835,1.27845,23000000.0
2009-03-13 02:36:00,1.27845,1.2785,1.2784,1.2785,33000000.0
2009-03-13 02:37:00,1.2782,1.27845,1.27807,1.27826,15200000.0
2009-03-13 02:38:00,1.27825,1.27828,1.27781,1.27828,12800000.0
2009-03-13 02:39:00,1.27829,1.27829,1.2777,1.27806,23600000.0
2009-03-13 02:40:00,1.27807,1.27838,1.27807,1.27822,9800000.0
2009-03-13 02:41:00,1.2785,1.2785,1.2784,1.2784,15000000.0
2009-03-13 02:42:00,1.2784,1.2784,1.2784,1.2784,2800000.0
2009-03-13 02:43:00,1.27835,1.27835,1.27815,1.27815,5000000.0
2009-03-13 02:44:00,1.2782,1.2782,1.27775,1.27775,10400000.0
2009-03-13 02:45:00,1.27775,1.27775,1.2775,1.2775,7600000.0
2009-03-13 02:46:00,1.2775,1.2775,1.2775,1.2775,17600000.0
2009-03-13 02:47:00,1.2775,1.2776,1.2775,1.2775,12200000.0
2009-03-13 02:48:00,1.2775,1.2776,1.2775,1.2775,16200000.0
2009-03-13 02:49:00,1.2775,1.2776,1.2775,1.2776,25000000.0
2009-03-13 02:50:00,1.2776,1.27775,1.2776,1.27775,16800000.0
2009-03-13 02:51:00,1.2778,1.27855,1.2777,1.2777,33200000.0
2009-03-13 02:52:00,1.2778,1.2778,1.2778,1.2778,14400000.0
2009-03-13 02:53:00,1.27785,1.27785,1.2778,1.2778,4800000.0
2009-03-13 02:54:00,1.2778,1.27785,1.2777,1.27775,42200000.0
2009-03-13 02:55:00,1.2778,1.27885,1.2776,1.2778,60200000.0
2009-03-13 02:56:00,1.2778,1.27785,1.2778,1.27785,7200000.0
2009-03-13 02:57:00,1.27785,1.27785,1.27775,1.27775,7200000.0
2009-03-13 02:58:00,1.27775,1.278,1.27765,1.27765,33000000.0
2009-03-13 02:59:00,1.27727,1.27747,1.27727,1.27741,7800000.0
2009-03-13 03:00:00,1.2776,1.2776,1.27755,1.27755,4000000.0
2009-03-13 03:01:00,1.2775,1.2775,1.2772,1.2772,19200000.0
2009-03-13 03:02:00,1.2773,1.27735,1.27695,1.27735,21600000.0
2009-03-13 03:03:00,1.2774,1.2774,1.2774,1.2774,11200000.0
2009-03-13 03:04:00,1.2774,1.2774,1.2773,1.2773,29800000.0
2009-03-13 03:05:00,1.2773,1.2773,1.2773,1.2773,16000000.0
2009-03-13 03:06:00,1.2774,1.2774,1.2774,1.2774,5600000.0
2009-03-13 03:07:00,1.2773,1.2777,1.2772,1.2775,50000000.0
2009-03-13 03:08:00,1.2775,1.2775,1.2775,1.2775,6000000.0
2009-03-13 03:09:00,1.2775,1.2775,1.2775,1.2775,8000000.0
2009-03-13 03:10:00,1.2775,1.2775,1.2775,1.2775,1600000.0
2009-03-13 03:11:00,1.2775,1.2775,1.27705,1.2771,56200000.0
2009-03-13 03:12:00,1.2771,1.27715,1.2769,1.277,46000000.0
2009-03-13 03:13:00,1.277,1.277,1.2769,1.2769,32400000.0
2009-03-13 03:14:00,1.2768,1.27695,1.2766,1.2766,12400000.0
2009-03-13 03:15:00,1.2767,1.277,1.27635,1.2765,34800000.0
2009-03-13 03:16:00,1.2765,1.2765,1.2765,1.2765,14400000.0
2009-03-13 03:17:00,1.2766,1.27715,1.2766,1.27715,53600000.0
2009-03-13 03:18:00,1.27715,1.27815,1.2771,1.27805,90200000.0
2009-03-13 03:19:00,1.27805,1.2781,1.2774,1.27785,50400000.0
2009-03-13 03:20:00,1.278,1.2786,1.278,1.2785,30200000.0
2009-03-13 03:21:00,1.2783,1.2783,1.2783,1.2783,7200000.0
2009-03-13 03:22:00,1.27835,1.27835,1.27795,1.27805,25800000.0
2009-03-13 03:23:00,1.27785,1.27785,1.2776,1.2778,21800000.0
2009-03-13 03:24:00,1.2777,1.2777,1.2772,1.27745,11600000.0
2009-03-13 03:25:00,1.2775,1.2775,1.27725,1.2773,23800000.0
2009-03-13 03:26:00,1.2774,1.2774,1.27735,1.27735,4000000.0
2009-03-13 03:27:00,1.2774,1.2775,1.2774,1.2775,8800000.0
2009-03-13 03:28:00,1.27725,1.27745,1.27725,1.27745,9600000.0
2009-03-13 03:29:00,1.2775,1.2775,1.2773,1.2774,14400000.0
2009-03-13 03:30:00,1.2775,1.27755,1.27745,1.27745,11200000.0
2009-03-13 03:31:00,1.27717,1.2774,1.2771,1.27713,15600000.0
2009-03-13 03:32:00,1.2775,1.2775,1.2775,1.2775,4800000.0
2009-03-13 03:33:00,1.27745,1.27745,1.27745,1.27745,2000000.0
2009-03-13 03:34:00,1.2774,1.27745,1.27695,1.27745,53000000.0
2009-03-13 03:35:00,1.2776,1.2777,1.2775,1.2776,69400000.0
2009-03-13 03:36:00,1.2776,1.2777,1.2776,1.2777,10800000.0
2009-03-13 03:37:00,1.27765,1.2777,1.27765,1.2777,7200000.0
2009-03-13 03:38:00,1.2781,1.27895,1.27805,1.2789,28600000.0
2009-03-13 03:39:00,1.27905,1.2793,1.27805,1.2786,74800000.0
2009-03-13 03:40:00,1.27837,1.27851,1.27818,1.27838,34000000.0
2009-03-13 03:41:00,1.2782,1.27855,1.2782,1.27855,52400000.0
2009-03-13 03:42:00,1.2781,1.27835,1.27794,1.27805,35600000.0
2009-03-13 03:43:00,1.27855,1.27865,1.27855,1.27855,15200000.0
2009-03-13 03:44:00,1.27865,1.279,1.27865,1.27875,64600000.0
2009-03-13 03:45:00,1.27875,1.27875,1.2787,1.2787,3800000.0
2009-03-13 03:46:00,1.2787,1.2788,1.2786,1.2786,22600000.0
2009-03-13 03:47:00,1.2786,1.2786,1.2785,1.2785,10600000.0
2009-03-13 03:48:00,1.2785,1.2785,1.2785,1.2785,1400000.0
2009-03-13 03:49:00,1.2785,1.27875,1.2785,1.27875,22800000.0
2009-03-13 03:50:00,1.27885,1.27885,1.27785,1.27785,44000000.0
2009-03-13 03:51:00,1.2778,1.27815,1.27765,1.27765,59499999.0
2009-03-13 03:52:00,1.27765,1.2781,1.27765,1.2777,19600000.0
2009-03-13 03:53:00,1.2777,1.2777,1.2776,1.27765,22400000.0
2009-03-13 03:54:00,1.27765,1.27765,1.27725,1.27735,5800000.0
2009-03-13 03:55:00,1.2774,1.2774,1.2774,1.2774,6200000.0
2009-03-13 03:56:00,1.277,1.2771,1.277,1.277,19600000.0
2009-03-13 03:57:00,1.277,1.2775,1.277,1.2773,47400000.0
2009-03-13 03:58:00,1.27698,1.27714,1.27685,1.27685,63000000.0
2009-03-13 03:59:00,1.27735,1.2776,1.27735,1.2774,24200000.0
2009-03-13 04:00:00,1.2774,1.2774,1.2769,1.277,18200000.0
2009-03-13 04:01:00,1.27695,1.27705,1.27695,1.277,64200000.0
2009-03-13 04:02:00,1.277,1.2774,1.27695,1.277,17600000.0
2009-03-13 04:03:00,1.27715,1.27715,1.27695,1.27695,3400000.0
2009-03-13 04:04:00,1.2771,1.27715,1.27695,1.27695,11400000.0
2009-03-13 04:05:00,1.27715,1.27745,1.27695,1.27725,16600000.0
2009-03-13 04:06:00,1.27715,1.2772,1.2771,1.2772,12000000.0
2009-03-13 04:07:00,1.27695,1.27695,1.27669,1.27669,7800000.0
2009-03-13 04:08:00,1.2773,1.2776,1.2773,1.27755,27800000.0
2009-03-13 04:09:00,1.2776,1.2776,1.2775,1.2775,30600000.0
2009-03-13 04:10:00,1.2775,1.2776,1.27715,1.27715,19600000.0
2009-03-13 04:11:00,1.2775,1.2776,1.2772,1.27725,9800000.0
2009-03-13 04:12:00,1.27725,1.27725,1.27725,1.27725,6000000.0
2009-03-13 04:13:00,1.27692,1.277,1.2766,1.2766,3000000.0
2009-03-13 04:14:00,1.2773,1.2774,1.2773,1.2774,19000000.0
2009-03-13 04:15:00,1.27713,1.27722,1.27683,1.27703,32600000.0
2009-03-13 04:16:00,1.27745,1.2775,1.27745,1.2775,13000000.0
2009-03-13 04:17:00,1.2775,1.2775,1.2775,1.2775,2400000.0
2009-03-13 04:18:00,1.2776,1.27765,1.2776,1.27765,4800000.0
2009-03-13 04:19:00,1.27719,1.27719,1.27711,1.27711,4200000.0
2009-03-13 04:20:00,1.27765,1.27765,1.27765,1.27765,2400000.0
2009-03-13 04:21:00,1.27765,1.27775,1.27765,1.27775,25000000.0
2009-03-13 04:22:00,1.2777,1.2777,1.2773,1.2776,14600000.0
2009-03-13 04:23:00,1.27745,1.27835,1.27745,1.27835,50800000.0
2009-03-13 04:24:00,1.27835,1.27835,1.2781,1.2782,6800000.0
2009-03-13 04:25:00,1.2782,1.2782,1.27705,1.27705,14800000.0
2009-03-13 04:26:00,1.2772,1.27735,1.27715,1.27715,7200000.0
2009-03-13 04:27:00,1.2772,1.27735,1.2772,1.27735,12600000.0
2009-03-13 04:28:00,1.2774,1.2774,1.2774,1.2774,1600000.0
2009-03-13 04:29:00,1.27745,1.2779,1.27735,1.2779,47800000.0
2009-03-13 04:30:00,1.2779,1.27845,1.2779,1.2779,85600000.0
2009-03-13 04:31:00,1.278,1.278,1.27725,1.2774,18600000.0
2009-03-13 04:32:00,1.27683,1.27752,1.27663,1.27732,11400000.0
2009-03-13 04:33:00,1.2774,1.2774,1.2774,1.2774,1400000.0
2009-03-13 04:34:00,1.27744,1.27753,1.27712,1.27751,12000000.0
2009-03-13 04:35:00,1.2776,1.27775,1.2776,1.27775,16400000.0
2009-03-13 04:36:00,1.27775,1.2779,1.2773,1.2774,115400000.0
2009-03-13 04:37:00,1.27745,1.27745,1.2774,1.2774,38400000.0
2009-03-13 04:38:00,1.2774,1.2774,1.2774,1.2774,49000000.0
2009-03-13 04:39:00,1.2775,1.2775,1.2775,1.2775,9800000.0
2009-03-13 04:40:00,1.2775,1.2775,1.2775,1.2775,58800000.0
2009-03-13 04:41:00,1.2775,1.2775,1.2775,1.2775,49000000.0
2009-03-13 04:42:00,1.2775,1.2776,1.2775,1.2776,59600000.0
2009-03-13 04:43:00,1.2776,1.2776,1.2775,1.2775,63800000.0
2009-03-13 04:44:00,1.2775,1.2777,1.2775,1.2777,66400000.0
2009-03-13 04:45:00,1.2777,1.2777,1.2777,1.2777,57400000.0
2009-03-13 04:46:00,1.2777,1.2777,1.2777,1.2777,57400000.0
2009-03-13 04:47:00,1.2777,1.2777,1.2777,1.2777,57400000.0
2009-03-13 04:48:00,1.2777,1.2777,1.27765,1.2777,54000000.0
2009-03-13 04:49:00,1.2777,1.2777,1.27765,1.27765,184400000.0
2009-03-13 04:50:00,1.27765,1.27765,1.27765,1.27765,12000000.0
2009-03-13 04:51:00,1.27765,1.27765,1.27765,1.27765,8000000.0
2009-03-13 04:52:00,1.27765,1.27765,1.27745,1.27745,36600000.0
2009-03-13 04:53:00,1.27745,1.27745,1.27745,1.27745,24000000.0
2009-03-13 04:54:00,1.27745,1.2775,1.2774,1.2774,34400000.0
2009-03-13 04:55:00,1.27711,1.27719,1.27698,1.27698,15200000.0
2009-03-13 04:56:00,1.27696,1.27702,1.27681,1.27695,13800000.0
2009-03-13 04:57:00,1.27718,1.27718,1.27705,1.27706,26600000.0
2009-03-13 04:58:00,1.2771,1.27718,1.27705,1.27705,15200000.0
2009-03-13 04:59:00,1.27698,1.27698,1.27698,1.27698,1000000.0
2009-03-13 05:00:00,1.27691,1.27723,1.27668,1.27723,47600000.0
2009-03-13 05:01:00,1.27695,1.2773,1.27687,1.2771,64800000.0
2009-03-13 05:02:00,1.27745,1.27745,1.27745,1.27745,5200000.0
2009-03-13 05:03:00,1.2775,1.2775,1.2775,1.2775,1400000.0
2009-03-13 05:04:00,1.27745,1.2775,1.27745,1.2775,129200000.0
2009-03-13 05:05:00,1.2775,1.2775,1.27745,1.2775,179400000.0
2009-03-13 05:06:00,1.2775,1.2775,1.27745,1.2775,150400000.0
2009-03-13 05:07:00,1.2775,1.2775,1.2774,1.2775,180600000.0
2009-03-13 05:08:00,1.2775,1.2775,1.27745,1.27745,165800000.0
2009-03-13 05:09:00,1.27745,1.2775,1.27745,1.27745,154400000.0
2009-03-13 05:10:00,1.27745,1.2775,1.27745,1.2775,6400000.0
2009-03-13 05:11:00,1.2775,1.2775,1.2773,1.27745,15600000.0
2009-03-13 05:12:00,1.27732,1.27735,1.27689,1.27717,40400000.0
2009-03-13 05:13:00,1.2775,1.2775,1.27745,1.2775,12200000.0
2009-03-13 05:14:00,1.27707,1.27729,1.27701,1.27707,49200000.0
2009-03-13 05:15:00,1.27705,1.27716,1.27689,1.27705,17200000.0
2009-03-13 05:16:00,1.27713,1.27713,1.27713,1.27713,1000000.0
2009-03-13 05:17:00,1.27715,1.2774,1.27714,1.27718,37000000.0
2009-03-13 05:18:00,1.27716,1.27716,1.27705,1.27705,44000000.0
2009-03-13 05:19:00,1.27706,1.27753,1.27706,1.27728,26600000.0
2009-03-13 05:20:00,1.27735,1.27735,1.27698,1.27704,30400000.0
2009-03-13 05:21:00,1.27708,1.27708,1.27704,1.27704,2000000.0
2009-03-13 05:22:00,1.2771,1.27711,1.27702,1.27711,4000000.0
2009-03-13 05:23:00,1.27745,1.2775,1.27745,1.2775,37400000.0
2009-03-13 05:24:00,1.27745,1.2775,1.27745,1.2775,81600000.0
2009-03-13 05:25:00,1.27745,1.2775,1.27745,1.27745,13600000.0
2009-03-13 05:26:00,1.27696,1.27726,1.27696,1.27715,24200000.0
2009-03-13 05:27:00,1.27718,1.2773,1.27707,1.27722,37000000.0
2009-03-13 05:28:00,1.27715,1.27715,1.2771,1.2771,15000000.0
2009-03-13 05:29:00,1.277,1.2771,1.277,1.2771,46400000.0
2009-03-13 05:30:00,1.277,1.277,1.27695,1.27695,99600000.0
2009-03-13 05:31:00,1.27695,1.277,1.27695,1.27695,118600000.0
2009-03-13 05:32:00,1.27678,1.27678,1.27677,1.27677,2000000.0
2009-03-13 05:33:00,1.27668,1.27679,1.27653,1.2766,33000000.0
2009-03-13 05:34:00,1.277,1.277,1.27695,1.277,90400000.0
2009-03-13 05:35:00,1.277,1.277,1.27695,1.277,163800000.0
2009-03-13 05:36:00,1.277,1.277,1.27695,1.277,9200000.0
2009-03-13 05:37:00,1.27695,1.277,1.27695,1.277,3600000.0
2009-03-13 05:38:00,1.27695,1.277,1.27695,1.277,3600000.0
2009-03-13 05:39:00,1.27695,1.277,1.27695,1.27695,5800000.0
2009-03-13 05:40:00,1.277,1.27715,1.27695,1.27715,9400000.0
2009-03-13 05:41:00,1.27715,1.27715,1.27715,1.27715,4000000.0
2009-03-13 05:42:00,1.27715,1.2783,1.27715,1.2782,57600000.0
2009-03-13 05:43:00,1.2782,1.2782,1.27805,1.27805,14400000.0
2009-03-13 05:44:00,1.27805,1.27805,1.278,1.278,6400000.0
2009-03-13 05:45:00,1.27786,1.27786,1.27773,1.27773,28800000.0
2009-03-13 05:46:00,1.27793,1.2781,1.2779,1.27801,31400000.0
2009-03-13 05:47:00,1.278,1.278,1.278,1.278,8000000.0
2009-03-13 05:48:00,1.27762,1.278,1.27762,1.278,39400000.0
2009-03-13 05:49:00,1.27784,1.27803,1.27775,1.27784,83700000.0
2009-03-13 05:50:00,1.27782,1.27782,1.27762,1.27762,7400000.0
2009-03-13 05:51:00,1.278,1.278,1.278,1.278,4200000.0
2009-03-13 05:52:00,1.2777,1.27782,1.27769,1.27769,25600000.0
2009-03-13 05:53:00,1.2778,1.27793,1.27775,1.27793,10000000.0
2009-03-13 05:54:00,1.27788,1.27816,1.27776,1.27787,29200000.0
2009-03-13 05:55:00,1.278,1.278,1.278,1.278,9800000.0
2009-03-13 05:56:00,1.278,1.278,1.27785,1.2779,23400000.0
2009-03-13 05:57:00,1.2778,1.2779,1.2778,1.2779,9000000.0
2009-03-13 05:58:00,1.2779,1.2779,1.2779,1.2779,1000000.0
2009-03-13 05:59:00,1.27785,1.2779,1.27785,1.2779,2000000.0
2009-03-13 06:00:00,1.27785,1.2779,1.27785,1.2779,2000000.0
2009-03-13 06:01:00,1.2779,1.2779,1.2779,1.2779,1000000.0
2009-03-13 06:02:00,1.2779,1.2779,1.2779,1.2779,12000000.0
2009-03-13 06:03:00,1.2779,1.2779,1.2779,1.2779,50000000.0
2009-03-13 06:04:00,1.2779,1.2779,1.2778,1.2779,28200000.0
2009-03-13 06:05:00,1.2779,1.2779,1.2779,1.2779,3200000.0
2009-03-13 06:06:00,1.2779,1.2779,1.2774,1.2779,46400000.0
2009-03-13 06:07:00,1.27795,1.2782,1.27795,1.2782,76800000.0
2009-03-13 06:08:00,1.2783,1.27855,1.2783,1.27835,27000000.0
2009-03-13 06:09:00,1.2783,1.27835,1.2782,1.2782,20000000.0
2009-03-13 06:10:00,1.2782,1.2783,1.27775,1.2779,7600000.0
2009-03-13 06:11:00,1.2778,1.2778,1.27755,1.27755,8800000.0
2009-03-13 06:12:00,1.27755,1.27755,1.27755,1.27755,1000000.0
2009-03-13 06:13:00,1.2775,1.2775,1.27715,1.27715,5000000.0
2009-03-13 06:14:00,1.27715,1.2774,1.27715,1.2774,37000000.0
2009-03-13 06:15:00,1.27727,1.27742,1.27718,1.27725,75200000.0
2009-03-13 06:16:00,1.2775,1.2775,1.2775,1.2775,3000000.0
2009-03-13 06:17:00,1.2775,1.2775,1.2775,1.2775,1600000.0
2009-03-13 06:18:00,1.2775,1.2775,1.2771,1.2772,15600000.0
2009-03-13 06:19:00,1.2772,1.27735,1.2772,1.27735,18000000.0
2009-03-13 06:20:00,1.27745,1.27745,1.27705,1.27715,20400000.0
2009-03-13 06:21:00,1.27715,1.27725,1.27715,1.27725,6600000.0
2009-03-13 06:22:00,1.27685,1.27732,1.27685,1.27699,168000000.0
2009-03-13 06:23:00,1.27684,1.27711,1.27678,1.2769,130600000.0
2009-03-13 06:24:00,1.27682,1.27707,1.27682,1.27702,32000000.0
2009-03-13 06:25:00,1.27725,1.27725,1.27725,1.27725,1000000.0
2009-03-13 06:26:00,1.2773,1.2773,1.27725,1.27725,2000000.0
2009-03-13 06:27:00,1.27725,1.2773,1.27725,1.2773,2000000.0
2009-03-13 06:28:00,1.2773,1.2773,1.2772,1.27725,35200000.0
2009-03-13 06:29:00,1.27725,1.27725,1.2772,1.27725,52400000.0
2009-03-13 06:30:00,1.27725,1.27725,1.2772,1.27725,29200000.0
2009-03-13 06:31:00,1.27713,1.27725,1.27681,1.27715,127200000.0
2009-03-13 06:32:00,1.27725,1.27745,1.2771,1.27715,38200000.0
2009-03-13 06:33:00,1.27715,1.2773,1.2771,1.2773,40000000.0
2009-03-13 06:34:00,1.2771,1.2772,1.27695,1.27715,20400000.0
2009-03-13 06:35:00,1.27725,1.27725,1.2772,1.2772,6000000.0
2009-03-13 06:36:00,1.2772,1.27775,1.27685,1.27725,107400000.0
2009-03-13 06:37:00,1.27775,1.27795,1.27775,1.27795,11200000.0
2009-03-13 06:38:00,1.27795,1.27795,1.27795,1.27795,2400000.0
2009-03-13 06:39:00,1.2781,1.27815,1.2781,1.27815,9600000.0
2009-03-13 06:40:00,1.2782,1.2782,1.2779,1.2779,13000000.0
2009-03-13 06:41:00,1.27795,1.2785,1.27795,1.2785,11000000.0
2009-03-13 06:42:00,1.2785,1.27855,1.2785,1.27855,9600000.0
2009-03-13 06:43:00,1.27855,1.27925,1.27845,1.27865,50600000.0
2009-03-13 06:44:00,1.27848,1.27852,1.27798,1.27799,66400000.0
2009-03-13 06:45:00,1.2787,1.2787,1.278,1.278,14800000.0
2009-03-13 06:46:00,1.278,1.278,1.278,1.278,4400000.0
2009-03-13 06:47:00,1.278,1.27805,1.27795,1.27795,12800000.0
2009-03-13 06:48:00,1.2777,1.27785,1.2776,1.2777,102800000.0
2009-03-13 06:49:00,1.2786,1.27915,1.2786,1.27915,10400000.0
2009-03-13 06:50:00,1.27915,1.27915,1.27785,1.27845,27000000.0
2009-03-13 06:51:00,1.27835,1.27895,1.2779,1.27895,30200000.0
2009-03-13 06:52:00,1.27875,1.2793,1.27795,1.2786,76600000.0
2009-03-13 06:53:00,1.2786,1.2786,1.27795,1.27835,36200000.0
2009-03-13 06:54:00,1.2784,1.2784,1.2784,1.2784,2400000.0
2009-03-13 06:55:00,1.27835,1.2785,1.27785,1.27785,26200000.0
2009-03-13 06:56:00,1.2782,1.27825,1.2782,1.27825,176800000.0
2009-03-13 06:57:00,1.27825,1.27825,1.27795,1.278,119200000.0
2009-03-13 06:58:00,1.278,1.278,1.27735,1.2775,17200000.0
2009-03-13 06:59:00,1.2775,1.2778,1.2774,1.27755,42200000.0
2009-03-13 07:00:00,1.2776,1.2776,1.2775,1.27755,11000000.0
2009-03-13 07:01:00,1.27755,1.27755,1.27755,1.27755,72000000.0
2009-03-13 07:02:00,1.27755,1.27785,1.2774,1.2774,40000000.0
2009-03-13 07:03:00,1.27755,1.27755,1.27755,1.27755,2400000.0
2009-03-13 07:04:00,1.27755,1.2776,1.27755,1.27755,43200000.0
2009-03-13 07:05:00,1.27775,1.27785,1.27755,1.27775,29000000.0
2009-03-13 07:06:00,1.27775,1.2778,1.27775,1.27775,14400000.0
2009-03-13 07:07:00,1.2778,1.27805,1.2778,1.27805,21800000.0
2009-03-13 07:08:00,1.2781,1.2785,1.2781,1.2785,23200000.0
2009-03-13 07:09:00,1.27785,1.2781,1.27785,1.2781,36000000.0
2009-03-13 07:10:00,1.2782,1.2782,1.27795,1.27805,14560000.0
2009-03-13 07:11:00,1.2775,1.2778,1.2775,1.27775,11000000.0
2009-03-13 07:12:00,1.27745,1.27762,1.27735,1.2775,92200000.0
2009-03-13 07:13:00,1.27765,1.27765,1.27765,1.27765,2400000.0
2009-03-13 07:14:00,1.27765,1.27765,1.2776,1.2776,7200000.0
2009-03-13 07:15:00,1.27765,1.27815,1.27765,1.2781,52800000.0
2009-03-13 07:16:00,1.2782,1.27845,1.2782,1.27845,14400000.0
2009-03-13 07:17:00,1.27787,1.27804,1.27787,1.27804,18600000.0
2009-03-13 07:18:00,1.27825,1.2783,1.27825,1.2783,9600000.0
2009-03-13 07:19:00,1.27813,1.27818,1.27794,1.278,47600000.0
2009-03-13 07:20:00,1.27778,1.27811,1.27778,1.27803,81200000.0
2009-03-13 07:21:00,1.27786,1.278,1.27753,1.27789,91400000.0
2009-03-13 07:22:00,1.27825,1.2783,1.27825,1.2783,4800000.0
2009-03-13 07:23:00,1.27793,1.2782,1.2779,1.2779,111600000.0
2009-03-13 07:24:00,1.27825,1.27825,1.27825,1.27825,2400000.0
2009-03-13 07:25:00,1.2783,1.2783,1.2783,1.2783,2400000.0
2009-03-13 07:26:00,1.2779,1.27795,1.27785,1.27785,9600000.0
2009-03-13 07:27:00,1.27795,1.27795,1.2772,1.27755,16000000.0
2009-03-13 07:28:00,1.27775,1.2778,1.2777,1.2778,12000000.0
2009-03-13 07:29:00,1.27775,1.27775,1.2772,1.27755,32200000.0
2009-03-13 07:30:00,1.2777,1.27775,1.2776,1.2776,13000000.0
2009-03-13 07:31:00,1.27724,1.2774,1.27718,1.27728,116200000.0
2009-03-13 07:32:00,1.27732,1.27755,1.2772,1.27739,79000000.0
2009-03-13 07:33:00,1.27741,1.27746,1.27721,1.27738,89200000.0
2009-03-13 07:34:00,1.27735,1.27746,1.27726,1.27744,35800000.0
2009-03-13 07:35:00,1.2777,1.2777,1.2777,1.2777,4800000.0
2009-03-13 07:36:00,1.27765,1.27765,1.2772,1.27755,16000000.0
2009-03-13 07:37:00,1.2773,1.27735,1.2773,1.27735,5400000.0
2009-03-13 07:38:00,1.2773,1.278,1.2773,1.278,96200000.0
2009-03-13 07:39:00,1.278,1.278,1.2775,1.2775,40400000.0
2009-03-13 07:40:00,1.2775,1.2775,1.2775,1.2775,21600000.0
2009-03-13 07:41:00,1.27741,1.27741,1.27712,1.27727,82000000.0
2009-03-13 07:42:00,1.2775,1.2775,1.2775,1.2775,4800000.0
2009-03-13 07:43:00,1.2775,1.278,1.2774,1.278,37000000.0
2009-03-13 07:44:00,1.27795,1.27795,1.27785,1.27785,7600000.0
2009-03-13 07:45:00,1.27765,1.27765,1.2774,1.2774,4000000.0
2009-03-13 07:46:00,1.27745,1.27755,1.2774,1.27745,5400000.0
2009-03-13 07:47:00,1.27745,1.2775,1.27745,1.2775,4800000.0
2009-03-13 07:48:00,1.27728,1.27748,1.2772,1.27725,148000000.0
2009-03-13 07:49:00,1.27768,1.27775,1.27738,1.27775,169200000.0
2009-03-13 07:50:00,1.2775,1.2775,1.27745,1.2775,119200000.0
2009-03-13 07:51:00,1.2775,1.2775,1.2771,1.2771,25600000.0
2009-03-13 07:52:00,1.27725,1.2773,1.2771,1.2771,42400000.0
2009-03-13 07:53:00,1.27715,1.27715,1.27715,1.27715,4000000.0
2009-03-13 07:54:00,1.27705,1.27721,1.27694,1.27721,102400000.0
2009-03-13 07:55:00,1.27715,1.27745,1.27715,1.27745,31600000.0
2009-03-13 07:56:00,1.27745,1.27745,1.2774,1.2774,12200000.0
2009-03-13 07:57:00,1.2774,1.27815,1.2774,1.27815,26880000.0
2009-03-13 07:58:00,1.27815,1.27815,1.27815,1.27815,4800000.0
2009-03-13 07:59:00,1.2781,1.2781,1.27725,1.27725,5400000.0
2009-03-13 08:00:00,1.27855,1.27875,1.2772,1.2772,7800000.0
2009-03-13 08:01:00,1.2777,1.27775,1.27735,1.2776,30600000.0
2009-03-13 08:02:00,1.27765,1.27765,1.27765,1.27765,7200000.0
2009-03-13 08:03:00,1.27765,1.2777,1.2773,1.2776,54000000.0
2009-03-13 08:04:00,1.27755,1.27755,1.2772,1.2774,9600000.0
2009-03-13 08:05:00,1.2774,1.27765,1.27725,1.27765,38000000.0
2009-03-13 08:06:00,1.27765,1.27775,1.2771,1.27735,22200000.0
2009-03-13 08:07:00,1.27735,1.27735,1.2773,1.2773,2400000.0
2009-03-13 08:08:00,1.2773,1.2773,1.27725,1.2773,6200000.0
2009-03-13 08:09:00,1.27735,1.27735,1.2773,1.2773,2400000.0
2009-03-13 08:10:00,1.27712,1.27712,1.27679,1.277,94000000.0
2009-03-13 08:11:00,1.27725,1.2775,1.27725,1.2775,12400000.0
2009-03-13 08:12:00,1.27745,1.27745,1.27745,1.27745,2000000.0
2009-03-13 08:13:00,1.27745,1.2778,1.27735,1.27745,11600000.0
2009-03-13 08:14:00,1.27745,1.27745,1.2773,1.2773,5600000.0
2009-03-13 08:15:00,1.27715,1.27724,1.277,1.27705,17400000.0
2009-03-13 08:16:00,1.2773,1.2773,1.27725,1.27725,3000000.0
2009-03-13 08:17:00,1.27701,1.27705,1.27673,1.27687,102000000.0
2009-03-13 08:18:00,1.2768,1.27698,1.27621,1.27698,103600000.0
2009-03-13 08:19:00,1.27745,1.27745,1.27691,1.27719,72400000.0
2009-03-13 08:20:00,1.2772,1.27725,1.2772,1.2772,14200000.0
2009-03-13 08:21:00,1.2772,1.2777,1.27715,1.27715,65800000.0
2009-03-13 08:22:00,1.2772,1.2772,1.27695,1.277,12200000.0
2009-03-13 08:23:00,1.2766,1.27696,1.27642,1.27674,47000000.0
2009-03-13 08:24:00,1.2768,1.27702,1.27677,1.27683,103800000.0
2009-03-13 08:25:00,1.27675,1.27701,1.27675,1.2768,107000000.0
2009-03-13 08:26:00,1.27695,1.277,1.27695,1.277,5000000.0
2009-03-13 08:27:00,1.27655,1.27687,1.2763,1.27634,135600000.0
2009-03-13 08:28:00,1.2769,1.2769,1.27656,1.27673,92200000.0
2009-03-13 08:29:00,1.27705,1.2774,1.27705,1.2774,13000000.0
2009-03-13 08:30:00,1.27745,1.27745,1.277,1.277,3000000.0
2009-03-13 08:31:00,1.27685,1.27732,1.27679,1.27679,68400000.0
2009-03-13 08:32:00,1.2768,1.27706,1.2768,1.2768,30200000.0
2009-03-13 08:33:00,1.27705,1.2771,1.27705,1.2771,4600000.0
2009-03-13 08:34:00,1.2771,1.2771,1.2771,1.2771,2000000.0
2009-03-13 08:35:00,1.2771,1.2771,1.2771,1.2771,3400000.0
2009-03-13 08:36:00,1.2771,1.2771,1.2771,1.2771,2600000.0
2009-03-13 08:37:00,1.27705,1.2771,1.27705,1.2771,3000000.0
2009-03-13 08:38:00,1.27705,1.27705,1.27705,1.27705,3600000.0
2009-03-13 08:39:00,1.27705,1.27705,1.27705,1.27705,8000000.0
2009-03-13 08:40:00,1.27688,1.27705,1.27688,1.2769,7800000.0
2009-03-13 08:41:00,1.2771,1.2771,1.2771,1.2771,5800000.0
2009-03-13 08:42:00,1.27692,1.27703,1.27653,1.27681,38000000.0
2009-03-13 08:43:00,1.2771,1.2771,1.2771,1.2771,2000000.0
2009-03-13 08:44:00,1.27705,1.27705,1.27705,1.27705,3200000.0
2009-03-13 08:45:00,1.27705,1.2772,1.27705,1.2772,52000000.0
2009-03-13 08:46:00,1.2773,1.2773,1.27725,1.27725,11200000.0
2009-03-13 08:47:00,1.27735,1.27735,1.2772,1.2772,5000000.0
2009-03-13 08:48:00,1.27716,1.27724,1.27687,1.27713,75000000.0
2009-03-13 08:49:00,1.27718,1.2772,1.27695,1.2772,26800000.0
2009-03-13 08:50:00,1.2773,1.2775,1.27725,1.27735,46000000.0
2009-03-13 08:51:00,1.27745,1.2782,1.27745,1.2782,58200000.0
2009-03-13 08:52:00,1.2782,1.27835,1.2782,1.2782,120600000.0
2009-03-13 08:53:00,1.27815,1.27835,1.27795,1.27835,16000000.0
2009-03-13 08:54:00,1.27835,1.2784,1.27835,1.27835,14400000.0
2009-03-13 08:55:00,1.278,1.278,1.2774,1.2774,17800000.0
2009-03-13 08:56:00,1.27765,1.2782,1.27765,1.2782,47400000.0
2009-03-13 08:57:00,1.2782,1.2782,1.27815,1.27815,16800000.0
2009-03-13 08:58:00,1.27815,1.27815,1.27815,1.27815,12000000.0
2009-03-13 08:59:00,1.27815,1.2782,1.2775,1.2782,11200000.0
2009-03-13 09:00:00,1.27845,1.27915,1.27845,1.27915,55600000.0
2009-03-13 09:01:00,1.27925,1.2795,1.2786,1.27925,165000003.0
2009-03-13 09:02:00,1.27925,1.28005,1.27925,1.2798,78200000.0
2009-03-13 09:03:00,1.2799,1.2801,1.2785,1.2787,89400000.0
2009-03-13 09:04:00,1.27875,1.27955,1.2784,1.279,84600000.0
2009-03-13 09:05:00,1.27905,1.2791,1.2789,1.279,41400000.0
2009-03-13 09:06:00,1.27905,1.27935,1.27885,1.2792,37600000.0
2009-03-13 09:07:00,1.2793,1.2793,1.2793,1.2793,9000000.0
2009-03-13 09:08:00,1.2793,1.2793,1.2789,1.2789,3000000.0
2009-03-13 09:09:00,1.279,1.27935,1.27845,1.27845,27400000.0
2009-03-13 09:10:00,1.27845,1.27845,1.2777,1.2778,10000000.0
2009-03-13 09:11:00,1.27805,1.27825,1.27765,1.2778,32000000.0
2009-03-13 09:12:00,1.2778,1.2786,1.27735,1.27845,23200000.0
2009-03-13 09:13:00,1.2781,1.2785,1.2781,1.2785,16400000.0
2009-03-13 09:14:00,1.2785,1.2785,1.27825,1.27825,3400000.0
2009-03-13 09:15:00,1.2781,1.27855,1.2781,1.27855,22800000.0
2009-03-13 09:16:00,1.27855,1.2792,1.27855,1.279,33000000.0
2009-03-13 09:17:00,1.27905,1.2794,1.27885,1.27895,104800000.0
2009-03-13 09:18:00,1.2791,1.27915,1.2784,1.2786,77600000.0
2009-03-13 09:19:00,1.2785,1.2785,1.27735,1.27765,88200000.0
2009-03-13 09:20:00,1.2778,1.27885,1.2776,1.27775,202200000.0
2009-03-13 09:21:00,1.27775,1.27885,1.27755,1.27875,268400000.0
2009-03-13 09:22:00,1.2784,1.27945,1.2783,1.2791,136800000.0
2009-03-13 09:23:00,1.2792,1.27925,1.2778,1.2782,85600000.0
2009-03-13 09:24:00,1.2782,1.2782,1.27775,1.27775,8000000.0
2009-03-13 09:25:00,1.27795,1.27895,1.27795,1.27825,234400000.0
2009-03-13 09:26:00,1.27805,1.27845,1.2779,1.2779,48200000.0
2009-03-13 09:27:00,1.278,1.27895,1.27755,1.2785,48200000.0
2009-03-13 09:28:00,1.2785,1.2785,1.2782,1.27825,7000000.0
2009-03-13 09:29:00,1.2784,1.2785,1.27815,1.2785,20600000.0
2009-03-13 09:30:00,1.2785,1.2785,1.27795,1.278,90800000.0
2009-03-13 09:31:00,1.27795,1.27815,1.27775,1.27815,57200000.0
2009-03-13 09:32:00,1.27815,1.27825,1.27775,1.2778,88600000.0
2009-03-13 09:33:00,1.27795,1.27925,1.27785,1.27925,200400000.0
2009-03-13 09:34:00,1.27925,1.2794,1.27805,1.2784,135600000.0
2009-03-13 09:35:00,1.2784,1.2784,1.27775,1.27785,22000000.0
2009-03-13 09:36:00,1.278,1.2784,1.278,1.2783,40000000.0
2009-03-13 09:37:00,1.27825,1.2791,1.27785,1.278,92100000.0
2009-03-13 09:38:00,1.2789,1.27945,1.27815,1.27945,109200000.0
2009-03-13 09:39:00,1.2792,1.2795,1.2786,1.2795,88400000.0
2009-03-13 09:40:00,1.2795,1.27955,1.27865,1.27885,92600000.0
2009-03-13 09:41:00,1.27935,1.27965,1.27865,1.2796,79800000.0
2009-03-13 09:42:00,1.27965,1.28015,1.27925,1.27925,117200000.0
2009-03-13 09:43:00,1.2794,1.2794,1.2791,1.2791,5000000.0
2009-03-13 09:44:00,1.27915,1.27915,1.27915,1.27915,1000000.0
2009-03-13 09:45:00,1.27915,1.27915,1.27905,1.2791,5000000.0
2009-03-13 09:46:00,1.2791,1.2791,1.2789,1.2789,24000000.0
2009-03-13 09:47:00,1.2788,1.27915,1.27845,1.2788,95200000.0
2009-03-13 09:48:00,1.2788,1.27975,1.27865,1.279,216399998.0
2009-03-13 09:49:00,1.279,1.2792,1.27855,1.27895,61400000.0
2009-03-13 09:50:00,1.27855,1.27935,1.27855,1.279,123800000.0
2009-03-13 09:51:00,1.2788,1.27895,1.2784,1.27865,71800000.0
2009-03-13 09:52:00,1.2785,1.2787,1.27845,1.27865,55200000.0
2009-03-13 09:53:00,1.27865,1.2794,1.27865,1.2791,179000000.0
2009-03-13 09:54:00,1.2791,1.2791,1.27875,1.27875,13000000.0
2009-03-13 09:55:00,1.2788,1.2792,1.2785,1.2792,36200000.0
2009-03-13 09:56:00,1.27935,1.27955,1.2786,1.27925,751599995.0
2009-03-13 09:57:00,1.2794,1.27945,1.27875,1.279,661200002.0
2009-03-13 09:58:00,1.279,1.27925,1.27865,1.2789,74000000.0
2009-03-13 09:59:00,1.2789,1.27995,1.27875,1.2797,177600003.0
2009-03-13 10:00:00,1.2797,1.28015,1.2796,1.2796,119400000.0
2009-03-13 10:01:00,1.2796,1.28025,1.2796,1.2802,18000000.0
2009-03-13 10:02:00,1.2802,1.2802,1.27935,1.27935,59000000.0
2009-03-13 10:03:00,1.27945,1.2797,1.2794,1.27945,115600000.0
2009-03-13 10:04:00,1.27945,1.27945,1.2785,1.27865,124400000.0
2009-03-13 10:05:00,1.27865,1.27865,1.27805,1.27835,62200000.0
2009-03-13 10:06:00,1.27845,1.27935,1.27845,1.27915,180300002.0
2009-03-13 10:07:00,1.27905,1.2792,1.2786,1.27885,284199996.0
2009-03-13 10:08:00,1.279,1.2792,1.279,1.2792,74000000.0
2009-03-13 10:09:00,1.27925,1.27965,1.27815,1.27865,234000000.0
2009-03-13 10:10:00,1.27865,1.27865,1.27865,1.27865,53400000.0
2009-03-13 10:11:00,1.2787,1.27875,1.27795,1.27805,137999999.0
2009-03-13 10:12:00,1.2782,1.27855,1.27795,1.27855,115600000.0
2009-03-13 10:13:00,1.2786,1.27865,1.2764,1.27675,214400000.0
2009-03-13 10:14:00,1.27675,1.2775,1.27665,1.27705,112000000.0
2009-03-13 10:15:00,1.27705,1.27725,1.2764,1.2768,58200000.0
2009-03-13 10:16:00,1.27695,1.27725,1.2764,1.27655,225200000.0
2009-03-13 10:17:00,1.2766,1.27695,1.2764,1.2764,130600000.0
2009-03-13 10:18:00,1.2764,1.2773,1.27635,1.27725,80200000.0
2009-03-13 10:19:00,1.27725,1.27725,1.2766,1.27665,153200000.0
2009-03-13 10:20:00,1.27665,1.27665,1.27625,1.27635,109400000.0
2009-03-13 10:21:00,1.27635,1.27685,1.27635,1.2768,77800000.0
2009-03-13 10:22:00,1.2768,1.27705,1.2766,1.2766,123000000.0
2009-03-13 10:23:00,1.2767,1.2768,1.2766,1.2768,26400000.0
2009-03-13 10:24:00,1.2768,1.27745,1.27665,1.27745,123400000.0
2009-03-13 10:25:00,1.27745,1.27745,1.27695,1.27695,111800000.0
2009-03-13 10:26:00,1.27695,1.27695,1.27675,1.2768,31600000.0
2009-03-13 10:27:00,1.2762,1.27715,1.2762,1.2769,165470000.0
2009-03-13 10:28:00,1.27685,1.2773,1.2764,1.2773,78400000.0
2009-03-13 10:29:00,1.27745,1.27745,1.2765,1.27665,119600000.0
2009-03-13 10:30:00,1.27665,1.27665,1.2764,1.27645,16200000.0
2009-03-13 10:31:00,1.2765,1.2766,1.27645,1.2765,25800000.0
2009-03-13 10:32:00,1.2765,1.2769,1.27645,1.2768,27600000.0
2009-03-13 10:33:00,1.27685,1.27745,1.2765,1.27685,282600000.0
2009-03-13 10:34:00,1.27685,1.27735,1.2765,1.2768,262400000.0
2009-03-13 10:35:00,1.27645,1.27655,1.2764,1.27645,48600000.0
2009-03-13 10:36:00,1.2765,1.2766,1.27635,1.27645,44800000.0
2009-03-13 10:37:00,1.2765,1.2772,1.2765,1.27675,47600000.0
2009-03-13 10:38:00,1.27695,1.27715,1.2767,1.2767,7600000.0
2009-03-13 10:39:00,1.27685,1.27705,1.27685,1.27705,16200000.0
2009-03-13 10:40:00,1.2771,1.27735,1.2768,1.27735,54000000.0
2009-03-13 10:41:00,1.27755,1.27855,1.27745,1.27805,199600000.0
2009-03-13 10:42:00,1.278,1.278,1.27765,1.27775,21200000.0
2009-03-13 10:43:00,1.27775,1.27775,1.2775,1.2776,17200000.0
2009-03-13 10:44:00,1.2776,1.2784,1.2775,1.2784,66400000.0
2009-03-13 10:45:00,1.2784,1.2784,1.27775,1.2778,15400000.0
2009-03-13 10:46:00,1.2778,1.2783,1.27725,1.27725,112200000.0
2009-03-13 10:47:00,1.2772,1.2772,1.2763,1.27635,132000000.0
2009-03-13 10:48:00,1.27635,1.2768,1.27625,1.27645,125400000.0
2009-03-13 10:49:00,1.27645,1.27665,1.27545,1.27605,171800000.0
2009-03-13 10:50:00,1.27605,1.27645,1.27605,1.27635,122000000.0
2009-03-13 10:51:00,1.27635,1.2765,1.27575,1.27585,104200000.0
2009-03-13 10:52:00,1.27585,1.27615,1.27545,1.2756,241800000.0
2009-03-13 10:53:00,1.2759,1.2763,1.27585,1.27585,148600000.0
2009-03-13 10:54:00,1.27575,1.27575,1.2752,1.2753,91000000.0
2009-03-13 10:55:00,1.27525,1.27615,1.27525,1.27615,244200000.0
2009-03-13 10:56:00,1.27615,1.27615,1.2753,1.2753,170200000.0
2009-03-13 10:57:00,1.2754,1.27545,1.2752,1.2753,88600000.0
2009-03-13 10:58:00,1.2754,1.27615,1.2752,1.27545,375400002.0
2009-03-13 10:59:00,1.27545,1.2768,1.2753,1.27675,103800000.0
2009-03-13 11:00:00,1.2768,1.2768,1.27555,1.27575,124200000.0
2009-03-13 11:01:00,1.27575,1.27575,1.2752,1.27535,54600000.0
2009-03-13 11:02:00,1.2754,1.27545,1.27495,1.27515,97000000.0
2009-03-13 11:03:00,1.2748,1.27545,1.2748,1.27505,219800000.0
2009-03-13 11:04:00,1.27505,1.27545,1.2748,1.27505,268400000.0
2009-03-13 11:05:00,1.27505,1.27505,1.27505,1.27505,117400000.0
2009-03-13 11:06:00,1.27505,1.27545,1.2749,1.27495,107200000.0
2009-03-13 11:07:00,1.27515,1.27625,1.27515,1.27595,264600000.0
2009-03-13 11:08:00,1.27605,1.2763,1.27595,1.27625,126200000.0
2009-03-13 11:09:00,1.2762,1.27625,1.27605,1.27605,46800000.0
2009-03-13 11:10:00,1.27615,1.27615,1.27495,1.27525,305000000.0
2009-03-13 11:11:00,1.27525,1.27595,1.27525,1.27595,148600000.0
2009-03-13 11:12:00,1.27605,1.27605,1.2752,1.27555,48000000.0
2009-03-13 11:13:00,1.27555,1.27615,1.27555,1.27615,85800000.0
2009-03-13 11:14:00,1.27615,1.27635,1.27595,1.2761,241799997.0
2009-03-13 11:15:00,1.27615,1.27615,1.2755,1.27565,82200000.0
2009-03-13 11:16:00,1.27575,1.2767,1.27575,1.27595,236600000.0
2009-03-13 11:17:00,1.276,1.27645,1.27595,1.27645,210600000.0
2009-03-13 11:18:00,1.27635,1.27645,1.276,1.2761,112600000.0
2009-03-13 11:19:00,1.27625,1.2768,1.2761,1.2768,175800000.0
2009-03-13 11:20:00,1.2768,1.27705,1.2757,1.27635,288399997.0
2009-03-13 11:21:00,1.27635,1.27635,1.2754,1.2754,167200000.0
2009-03-13 11:22:00,1.27565,1.2758,1.2754,1.2758,35200000.0
2009-03-13 11:23:00,1.27585,1.2765,1.27585,1.2764,58800000.0
2009-03-13 11:24:00,1.2765,1.27665,1.2763,1.2764,68700000.0
2009-03-13 11:25:00,1.27635,1.27645,1.27635,1.27645,12000000.0
2009-03-13 11:26:00,1.27655,1.27685,1.27645,1.27665,17600000.0
2009-03-13 11:27:00,1.27665,1.27665,1.27665,1.27665,2400000.0
2009-03-13 11:28:00,1.2764,1.27645,1.27515,1.27515,229600000.0
2009-03-13 11:29:00,1.27515,1.2764,1.27465,1.2764,267800000.0
2009-03-13 11:30:00,1.2764,1.277,1.2759,1.27655,151200000.0
2009-03-13 11:31:00,1.2767,1.27835,1.2765,1.2775,129200000.0
2009-03-13 11:32:00,1.2775,1.2775,1.2764,1.2764,91800000.0
2009-03-13 11:33:00,1.27615,1.27645,1.27615,1.2764,26000000.0
2009-03-13 11:34:00,1.27645,1.277,1.27635,1.2765,130000000.0
2009-03-13 11:35:00,1.2763,1.27635,1.2763,1.27635,11000000.0
2009-03-13 11:36:00,1.2764,1.2766,1.2757,1.2757,136200000.0
2009-03-13 11:37:00,1.2757,1.2757,1.2745,1.2745,114600000.0
2009-03-13 11:38:00,1.27445,1.27485,1.27445,1.2746,125000000.0
2009-03-13 11:39:00,1.27455,1.27495,1.27455,1.27485,75800000.0
2009-03-13 11:40:00,1.2749,1.275,1.2745,1.27455,190800000.0
2009-03-13 11:41:00,1.27455,1.27515,1.2745,1.27475,355600000.0
2009-03-13 11:42:00,1.27475,1.27475,1.2731,1.2731,175800000.0
2009-03-13 11:43:00,1.27295,1.2731,1.2724,1.27255,236000000.0
2009-03-13 11:44:00,1.27255,1.27315,1.27225,1.27235,214000000.0
2009-03-13 11:45:00,1.27235,1.2725,1.2718,1.2724,284000000.0
2009-03-13 11:46:00,1.27255,1.2734,1.27255,1.27305,264800000.0
2009-03-13 11:47:00,1.27305,1.27305,1.2719,1.27205,156800000.0
2009-03-13 11:48:00,1.27205,1.27205,1.2703,1.27105,256400000.0
2009-03-13 11:49:00,1.27105,1.27125,1.2709,1.27115,148200000.0
2009-03-13 11:50:00,1.27115,1.27115,1.27085,1.27105,57200000.0
2009-03-13 11:51:00,1.27105,1.27185,1.27095,1.27155,216799999.0
2009-03-13 11:52:00,1.27155,1.2716,1.2711,1.2715,60100000.0
2009-03-13 11:53:00,1.27155,1.27155,1.27085,1.27125,48600000.0
2009-03-13 11:54:00,1.27125,1.27205,1.27115,1.27175,87800000.0
2009-03-13 11:55:00,1.2718,1.274,1.2718,1.27305,204399996.0
2009-03-13 11:56:00,1.27305,1.27305,1.2723,1.27255,40600000.0
2009-03-13 11:57:00,1.2726,1.2735,1.27255,1.2735,50400000.0
2009-03-13 11:58:00,1.27345,1.27345,1.27215,1.2724,140600000.0
2009-03-13 11:59:00,1.2731,1.276,1.27215,1.27575,306300000.0
2009-03-13 12:00:00,1.27595,1.27645,1.2752,1.2764,231199999.0
2009-03-13 12:01:00,1.27645,1.27645,1.27535,1.27535,193899999.0
2009-03-13 12:02:00,1.2753,1.27695,1.27495,1.27695,197599999.0
2009-03-13 12:03:00,1.27695,1.2782,1.27615,1.2772,141000000.0
2009-03-13 12:04:00,1.27715,1.27745,1.27655,1.27655,47100000.0
2009-03-13 12:05:00,1.27605,1.277,1.27605,1.277,44400000.0
2009-03-13 12:06:00,1.277,1.27735,1.277,1.27735,30600000.0
2009-03-13 12:07:00,1.27735,1.2779,1.2773,1.2779,41400000.0
2009-03-13 12:08:00,1.278,1.27915,1.27785,1.27835,376000002.0
2009-03-13 12:09:00,1.27845,1.2785,1.2777,1.2784,51000000.0
2009-03-13 12:10:00,1.2784,1.2787,1.27585,1.27715,106000000.0
2009-03-13 12:11:00,1.27695,1.27855,1.2769,1.2781,122899998.0
2009-03-13 12:12:00,1.2782,1.2782,1.2773,1.2775,76799998.0
2009-03-13 12:13:00,1.27765,1.2777,1.27685,1.27685,29000000.0
2009-03-13 12:14:00,1.27695,1.2772,1.27685,1.27715,29000000.0
2009-03-13 12:15:00,1.27705,1.2772,1.27645,1.2772,79600000.0
2009-03-13 12:16:00,1.2772,1.27855,1.27695,1.27695,526400015.0
2009-03-13 12:17:00,1.2772,1.2775,1.27655,1.2766,346000007.0
2009-03-13 12:18:00,1.2767,1.27735,1.27645,1.2773,63800000.0
2009-03-13 12:19:00,1.2772,1.27725,1.27675,1.27695,14000000.0
2009-03-13 12:20:00,1.2771,1.27745,1.2766,1.27695,37200000.0
2009-03-13 12:21:00,1.2771,1.2775,1.27695,1.2775,21000000.0
2009-03-13 12:22:00,1.27755,1.27855,1.27755,1.27855,36000000.0
2009-03-13 12:23:00,1.27865,1.27865,1.2777,1.27795,129200001.0
2009-03-13 12:24:00,1.27775,1.2781,1.2776,1.2776,8200000.0
2009-03-13 12:25:00,1.27775,1.27775,1.27775,1.27775,1000000.0
2009-03-13 12:26:00,1.2777,1.27795,1.27755,1.27755,17800000.0
2009-03-13 12:27:00,1.27765,1.27925,1.2774,1.27925,45600000.0
2009-03-13 12:28:00,1.27925,1.2801,1.27905,1.2794,161600000.0
2009-03-13 12:29:00,1.2794,1.27975,1.27865,1.27895,191399998.0
2009-03-13 12:30:00,1.27905,1.2802,1.27905,1.2793,66800000.0
2009-03-13 12:31:00,1.2793,1.27975,1.27895,1.279,29000000.0
2009-03-13 12:32:00,1.279,1.279,1.27865,1.27895,22000000.0
2009-03-13 12:33:00,1.27895,1.2793,1.27875,1.27885,107100000.0
2009-03-13 12:34:00,1.27885,1.27885,1.278,1.27855,53400000.0
2009-03-13 12:35:00,1.2786,1.2786,1.27855,1.27855,4000000.0
2009-03-13 12:36:00,1.27845,1.27865,1.27845,1.2786,30000000.0
2009-03-13 12:37:00,1.2786,1.27875,1.27825,1.27845,47800000.0
2009-03-13 12:38:00,1.27845,1.27845,1.2784,1.2784,12600000.0
2009-03-13 12:39:00,1.2784,1.27845,1.2782,1.27845,14600000.0
2009-03-13 12:40:00,1.27835,1.27835,1.27835,1.27835,1000000.0
2009-03-13 12:41:00,1.27835,1.27835,1.2781,1.2783,15800000.0
2009-03-13 12:42:00,1.2783,1.2783,1.2776,1.2781,18600000.0
2009-03-13 12:43:00,1.27815,1.2783,1.278,1.2783,35800000.0
2009-03-13 12:44:00,1.2784,1.2784,1.2784,1.2784,5000000.0
2009-03-13 12:45:00,1.27815,1.2786,1.2781,1.2786,37400000.0
2009-03-13 12:46:00,1.2787,1.27885,1.27865,1.2787,16400000.0
2009-03-13 12:47:00,1.27875,1.27875,1.27875,1.27875,16000000.0
2009-03-13 12:48:00,1.27875,1.2789,1.27865,1.27865,26400000.0
2009-03-13 12:49:00,1.27885,1.27895,1.27885,1.27895,10600000.0
2009-03-13 12:50:00,1.27895,1.27925,1.27895,1.27905,21800000.0
2009-03-13 12:51:00,1.27905,1.27905,1.27905,1.27905,56000000.0
2009-03-13 12:52:00,1.27905,1.27935,1.27895,1.279,106200000.0
2009-03-13 12:53:00,1.2789,1.27895,1.2789,1.27895,11000000.0
2009-03-13 12:54:00,1.27895,1.27905,1.2789,1.2789,114600000.0
2009-03-13 12:55:00,1.2789,1.27905,1.2789,1.27895,171600000.0
2009-03-13 12:56:00,1.27895,1.2795,1.27885,1.2791,178000000.0
2009-03-13 12:57:00,1.2791,1.27925,1.2785,1.2785,61200000.0
2009-03-13 12:58:00,1.2785,1.27885,1.27835,1.2786,68000000.0
2009-03-13 12:59:00,1.27835,1.2786,1.27685,1.278,88400000.0
2009-03-13 13:00:00,1.2794,1.28235,1.27935,1.28125,323400000.0
2009-03-13 13:01:00,1.28115,1.28115,1.279,1.279,125400000.0
2009-03-13 13:02:00,1.27885,1.27885,1.2778,1.27855,153400000.0
2009-03-13 13:03:00,1.2787,1.27945,1.27835,1.27885,175800000.0
2009-03-13 13:04:00,1.27895,1.28025,1.2784,1.28,89600000.0
2009-03-13 13:05:00,1.28,1.28145,1.2798,1.28115,141400000.0
2009-03-13 13:06:00,1.28135,1.282,1.28105,1.28175,142000000.0
2009-03-13 13:07:00,1.28175,1.28175,1.28075,1.28095,72800000.0
2009-03-13 13:08:00,1.28095,1.28145,1.28055,1.28145,66400000.0
2009-03-13 13:09:00,1.28145,1.28145,1.2809,1.28145,123000000.0
2009-03-13 13:10:00,1.28115,1.28155,1.28065,1.28145,81600000.0
2009-03-13 13:11:00,1.28145,1.28195,1.28145,1.28195,47400000.0
2009-03-13 13:12:00,1.28195,1.28195,1.2819,1.2819,31600000.0
2009-03-13 13:13:00,1.2819,1.2819,1.28125,1.28145,50200000.0
2009-03-13 13:14:00,1.28155,1.28155,1.2815,1.2815,7200000.0
2009-03-13 13:15:00,1.2815,1.28195,1.28145,1.2817,160400000.0
2009-03-13 13:16:00,1.28175,1.28175,1.2815,1.2815,26600000.0
2009-03-13 13:17:00,1.28155,1.28175,1.28155,1.28175,78600000.0
2009-03-13 13:18:00,1.28185,1.28195,1.28185,1.28195,23200000.0
2009-03-13 13:19:00,1.28195,1.282,1.28185,1.2819,87600000.0
2009-03-13 13:20:00,1.28185,1.28185,1.28085,1.28085,57000000.0
2009-03-13 13:21:00,1.2807,1.2812,1.2806,1.2809,53400000.0
2009-03-13 13:22:00,1.2809,1.2814,1.2808,1.2808,25400000.0
2009-03-13 13:23:00,1.2809,1.2813,1.2809,1.2813,40000000.0
2009-03-13 13:24:00,1.2815,1.2816,1.28105,1.2811,49600000.0
2009-03-13 13:25:00,1.28125,1.2816,1.28105,1.28105,63600000.0
2009-03-13 13:26:00,1.28105,1.2813,1.28085,1.2809,36000000.0
2009-03-13 13:27:00,1.28085,1.2809,1.28085,1.2809,6000000.0
2009-03-13 13:28:00,1.2809,1.2809,1.2807,1.2808,77400000.0
2009-03-13 13:29:00,1.2808,1.2813,1.2808,1.28115,35200000.0
2009-03-13 13:30:00,1.2812,1.2815,1.2811,1.2815,39000000.0
2009-03-13 13:31:00,1.2815,1.28215,1.28145,1.28205,112800000.0
2009-03-13 13:32:00,1.2819,1.28215,1.2819,1.282,32600000.0
2009-03-13 13:33:00,1.282,1.2821,1.2818,1.2818,75400000.0
2009-03-13 13:34:00,1.28175,1.28175,1.2817,1.28175,3000000.0
2009-03-13 13:35:00,1.2816,1.282,1.2815,1.28155,11800000.0
2009-03-13 13:36:00,1.28165,1.28205,1.28155,1.28165,58200000.0
2009-03-13 13:37:00,1.2818,1.28315,1.2818,1.28295,133000001.0
2009-03-13 13:38:00,1.28295,1.283,1.2824,1.2824,21800000.0
2009-03-13 13:39:00,1.2824,1.283,1.2824,1.283,31000000.0
2009-03-13 13:40:00,1.283,1.28385,1.28295,1.28365,133400000.0
2009-03-13 13:41:00,1.28375,1.28425,1.2835,1.28355,133800000.0
2009-03-13 13:42:00,1.28355,1.28395,1.28355,1.2838,157600000.0
2009-03-13 13:43:00,1.28385,1.28385,1.28345,1.28355,96400000.0
2009-03-13 13:44:00,1.2836,1.28365,1.2835,1.28355,69200000.0
2009-03-13 13:45:00,1.28355,1.2836,1.28205,1.28245,130600000.0
2009-03-13 13:46:00,1.28225,1.28285,1.28225,1.2827,91000000.0
2009-03-13 13:47:00,1.2827,1.2827,1.2826,1.2826,13000000.0
2009-03-13 13:48:00,1.28255,1.2826,1.2815,1.2816,127700000.0
2009-03-13 13:49:00,1.2814,1.2817,1.28105,1.2814,92400000.0
2009-03-13 13:50:00,1.2814,1.2814,1.28135,1.2814,17000000.0
2009-03-13 13:51:00,1.28115,1.28135,1.28085,1.28125,85200000.0
2009-03-13 13:52:00,1.2815,1.28215,1.2812,1.282,81200000.0
2009-03-13 13:53:00,1.2821,1.2827,1.2821,1.2825,39400000.0
2009-03-13 13:54:00,1.28245,1.28265,1.2823,1.2823,36600000.0
2009-03-13 13:55:00,1.2825,1.2825,1.2821,1.2821,35800000.0
2009-03-13 13:56:00,1.28205,1.28205,1.28135,1.2818,68200000.0
2009-03-13 13:57:00,1.28175,1.2818,1.28175,1.2818,42600000.0
2009-03-13 13:58:00,1.2818,1.2818,1.2818,1.2818,3000000.0
2009-03-13 13:59:00,1.2818,1.2818,1.2814,1.28165,14400000.0
2009-03-13 14:00:00,1.28175,1.28175,1.2814,1.28155,15400000.0
2009-03-13 14:01:00,1.2815,1.2815,1.2804,1.2811,105200000.0
2009-03-13 14:02:00,1.28115,1.28145,1.28095,1.28125,79600000.0
2009-03-13 14:03:00,1.2812,1.28135,1.28095,1.281,37600000.0
2009-03-13 14:04:00,1.2811,1.2811,1.28085,1.28085,3400000.0
2009-03-13 14:05:00,1.281,1.281,1.2809,1.2809,119200000.0
2009-03-13 14:06:00,1.2809,1.28095,1.2809,1.28095,33200000.0
2009-03-13 14:07:00,1.28095,1.2812,1.28085,1.28095,53600000.0
2009-03-13 14:08:00,1.28095,1.281,1.28035,1.2806,130400000.0
2009-03-13 14:09:00,1.2806,1.2807,1.28055,1.2807,23000000.0
2009-03-13 14:10:00,1.2807,1.28165,1.28055,1.2813,59400000.0
2009-03-13 14:11:00,1.2813,1.2816,1.2813,1.2815,40800000.0
2009-03-13 14:12:00,1.28145,1.2817,1.28135,1.28155,28000000.0
2009-03-13 14:13:00,1.28165,1.28175,1.2815,1.2815,35400000.0
2009-03-13 14:14:00,1.2815,1.28165,1.28145,1.2815,35800000.0
2009-03-13 14:15:00,1.2815,1.2815,1.28145,1.28145,12400000.0
2009-03-13 14:16:00,1.28155,1.2817,1.2814,1.2814,34800000.0
2009-03-13 14:17:00,1.2814,1.28165,1.2814,1.2815,136000000.0
2009-03-13 14:18:00,1.2817,1.2817,1.28145,1.28165,50600000.0
2009-03-13 14:19:00,1.28165,1.28165,1.28155,1.28155,16400000.0
2009-03-13 14:20:00,1.28155,1.2818,1.28155,1.28155,51800000.0
2009-03-13 14:21:00,1.28155,1.28155,1.2791,1.2795,246200001.0
2009-03-13 14:22:00,1.2797,1.28,1.2789,1.27915,138500000.0
2009-03-13 14:23:00,1.27925,1.27925,1.27855,1.2787,69600000.0
2009-03-13 14:24:00,1.27865,1.27865,1.27675,1.27675,197600000.0
2009-03-13 14:25:00,1.27685,1.27695,1.2748,1.2753,236600000.0
2009-03-13 14:26:00,1.27505,1.2761,1.27505,1.27585,194800000.0
2009-03-13 14:27:00,1.27595,1.276,1.27465,1.27465,145800000.0
2009-03-13 14:28:00,1.27465,1.27585,1.27435,1.27565,274600000.0
2009-03-13 14:29:00,1.2757,1.27585,1.27485,1.2754,56000000.0
2009-03-13 14:30:00,1.2755,1.2758,1.2742,1.27455,125200000.0
2009-03-13 14:31:00,1.27455,1.2751,1.2745,1.27495,63400000.0
2009-03-13 14:32:00,1.27495,1.27505,1.27495,1.27505,49400000.0
2009-03-13 14:33:00,1.27515,1.2752,1.2748,1.27515,177600000.0
2009-03-13 14:34:00,1.2753,1.2753,1.27455,1.27455,58800000.0
2009-03-13 14:35:00,1.2745,1.2745,1.2714,1.27235,147800000.0
2009-03-13 14:36:00,1.2723,1.2728,1.2721,1.2723,122200000.0
2009-03-13 14:37:00,1.2723,1.2725,1.2721,1.27225,215800000.0
2009-03-13 14:38:00,1.27215,1.27215,1.27075,1.27075,183200000.0
2009-03-13 14:39:00,1.27075,1.27105,1.2706,1.2709,217600000.0
2009-03-13 14:40:00,1.27075,1.27075,1.2689,1.26945,380900002.0
2009-03-13 14:41:00,1.2695,1.2696,1.26905,1.2691,217400000.0
2009-03-13 14:42:00,1.26905,1.2691,1.26815,1.26825,444799995.0
2009-03-13 14:43:00,1.2683,1.2685,1.26755,1.26765,267600000.0
2009-03-13 14:44:00,1.26775,1.26815,1.2675,1.26805,360600003.0
2009-03-13 14:45:00,1.26815,1.2713,1.26795,1.2709,237599999.0
2009-03-13 14:46:00,1.27085,1.2711,1.2701,1.27075,282400000.0
2009-03-13 14:47:00,1.27035,1.27075,1.2696,1.2696,240600000.0
2009-03-13 14:48:00,1.26975,1.27055,1.26965,1.27055,170400000.0
2009-03-13 14:49:00,1.27055,1.27135,1.2703,1.271,240800000.0
2009-03-13 14:50:00,1.271,1.27245,1.271,1.27245,239400000.0
2009-03-13 14:51:00,1.2725,1.27295,1.27195,1.27195,155800000.0
2009-03-13 14:52:00,1.27195,1.27195,1.2698,1.26995,173280000.0
2009-03-13 14:53:00,1.27,1.27005,1.2681,1.26815,186800000.0
2009-03-13 14:54:00,1.26845,1.27055,1.26825,1.27055,178000000.0
2009-03-13 14:55:00,1.2705,1.27225,1.27035,1.2714,247000003.0
2009-03-13 14:56:00,1.2714,1.27145,1.2704,1.27065,136200000.0
2009-03-13 14:57:00,1.27075,1.2712,1.27045,1.27045,58600000.0
2009-03-13 14:58:00,1.27045,1.27205,1.27045,1.27195,162400000.0
2009-03-13 14:59:00,1.27195,1.272,1.27085,1.27115,145200000.0
2009-03-13 15:00:00,1.27115,1.2715,1.2702,1.27045,135000000.0
2009-03-13 15:01:00,1.2704,1.2705,1.2694,1.26985,109600000.0
2009-03-13 15:02:00,1.2698,1.27055,1.26975,1.27055,102800000.0
2009-03-13 15:03:00,1.2704,1.271,1.2702,1.2704,136600000.0
2009-03-13 15:04:00,1.27035,1.27105,1.27005,1.27035,212200000.0
2009-03-13 15:05:00,1.27035,1.27075,1.27035,1.2707,70600000.0
2009-03-13 15:06:00,1.2707,1.2711,1.2705,1.27105,67000000.0
2009-03-13 15:07:00,1.2712,1.2721,1.2709,1.27125,140600000.0
2009-03-13 15:08:00,1.27125,1.27135,1.27105,1.27135,51600000.0
2009-03-13 15:09:00,1.27135,1.2718,1.27125,1.2715,192000000.0
2009-03-13 15:10:00,1.2715,1.27195,1.27105,1.2716,242399996.0
2009-03-13 15:11:00,1.27165,1.27195,1.2715,1.27195,71800000.0
2009-03-13 15:12:00,1.2721,1.2722,1.27185,1.27205,92600000.0
2009-03-13 15:13:00,1.27215,1.27215,1.27215,1.27215,48600000.0
2009-03-13 15:14:00,1.27215,1.27235,1.27195,1.2721,157000000.0
2009-03-13 15:15:00,1.2722,1.27225,1.2716,1.27175,99800000.0
2009-03-13 15:16:00,1.2717,1.2719,1.2714,1.27155,90800000.0
2009-03-13 15:17:00,1.27155,1.2717,1.2714,1.27145,55800000.0
2009-03-13 15:18:00,1.27155,1.27165,1.2712,1.27165,97200000.0
2009-03-13 15:19:00,1.27175,1.27175,1.2715,1.2715,37800000.0
2009-03-13 15:20:00,1.27155,1.27155,1.27105,1.27105,22200000.0
2009-03-13 15:21:00,1.2712,1.27125,1.2705,1.27115,70200000.0
2009-03-13 15:22:00,1.27115,1.27135,1.271,1.2713,71200000.0
2009-03-13 15:23:00,1.27135,1.27165,1.2712,1.27135,76400000.0
2009-03-13 15:24:00,1.27135,1.2719,1.27135,1.2718,116800000.0
2009-03-13 15:25:00,1.27205,1.27295,1.27205,1.27255,183000000.0
2009-03-13 15:26:00,1.27255,1.2728,1.2725,1.27265,61800000.0
2009-03-13 15:27:00,1.27265,1.27265,1.27165,1.27175,80800000.0
2009-03-13 15:28:00,1.2719,1.2719,1.27095,1.27095,43950000.0
2009-03-13 15:29:00,1.271,1.271,1.27075,1.27075,28800000.0
2009-03-13 15:30:00,1.27075,1.2714,1.2704,1.27135,136000000.0
2009-03-13 15:31:00,1.2712,1.2712,1.2697,1.2707,174000000.0
2009-03-13 15:32:00,1.2706,1.27075,1.27015,1.27065,65400000.0
2009-03-13 15:33:00,1.2706,1.27095,1.27055,1.2707,56200000.0
2009-03-13 15:34:00,1.271,1.2714,1.2709,1.2712,58400000.0
2009-03-13 15:35:00,1.27125,1.27125,1.2697,1.26995,196600000.0
2009-03-13 15:36:00,1.26995,1.2703,1.26975,1.27025,102600000.0
2009-03-13 15:37:00,1.27015,1.2705,1.2698,1.27,113600000.0
2009-03-13 15:38:00,1.27,1.2701,1.2699,1.27005,97000000.0
2009-03-13 15:39:00,1.27005,1.27045,1.27,1.27015,142600000.0
2009-03-13 15:40:00,1.27015,1.27015,1.26955,1.26955,105800000.0
2009-03-13 15:41:00,1.26965,1.2698,1.2688,1.26905,218800000.0
2009-03-13 15:42:00,1.26865,1.2696,1.26865,1.26955,240400000.0
2009-03-13 15:43:00,1.26945,1.2702,1.26925,1.26945,217000000.0
2009-03-13 15:44:00,1.26945,1.2701,1.26925,1.2701,74800000.0
2009-03-13 15:45:00,1.2701,1.27015,1.26935,1.2698,108000000.0
2009-03-13 15:46:00,1.26975,1.26985,1.2693,1.26935,86600000.0
2009-03-13 15:47:00,1.26935,1.26985,1.26935,1.26975,109600000.0
2009-03-13 15:48:00,1.26975,1.27025,1.2695,1.27015,83400000.0
2009-03-13 15:49:00,1.27015,1.27015,1.26995,1.26995,33200000.0
2009-03-13 15:50:00,1.27,1.27025,1.27,1.27025,33200000.0
2009-03-13 15:51:00,1.2704,1.27055,1.2702,1.27035,76400000.0
2009-03-13 15:52:00,1.27035,1.27065,1.2703,1.2703,36800000.0
2009-03-13 15:53:00,1.2705,1.27075,1.2704,1.2705,154000000.0
2009-03-13 15:54:00,1.2705,1.27075,1.27025,1.27045,216400000.0
2009-03-13 15:55:00,1.27045,1.27045,1.2699,1.27,37400000.0
2009-03-13 15:56:00,1.26995,1.27055,1.2696,1.27035,90200000.0
2009-03-13 15:57:00,1.27055,1.27055,1.27045,1.27045,113800000.0
2009-03-13 15:58:00,1.27045,1.27135,1.27045,1.271,234600000.0
2009-03-13 15:59:00,1.27105,1.27115,1.27005,1.2705,144200000.0
2009-03-13 16:00:00,1.2705,1.2705,1.2686,1.26925,160800000.0
2009-03-13 16:01:00,1.26925,1.2695,1.26865,1.26895,195400000.0
2009-03-13 16:02:00,1.269,1.269,1.26845,1.2685,135000000.0
2009-03-13 16:03:00,1.2686,1.2686,1.2675,1.2678,157600000.0
2009-03-13 16:04:00,1.2678,1.2678,1.267,1.26745,178600000.0
2009-03-13 16:05:00,1.26745,1.26745,1.26715,1.26715,129200000.0
2009-03-13 16:06:00,1.26725,1.2673,1.26695,1.2672,92100000.0
2009-03-13 16:07:00,1.2672,1.2674,1.2671,1.2674,62000000.0
2009-03-13 16:08:00,1.2672,1.2672,1.2655,1.26575,251800000.0
2009-03-13 16:09:00,1.26575,1.26575,1.26445,1.2649,236200000.0
2009-03-13 16:10:00,1.2649,1.265,1.2642,1.26445,175600000.0
2009-03-13 16:11:00,1.2644,1.26505,1.26405,1.26495,244499999.0
2009-03-13 16:12:00,1.26495,1.265,1.26405,1.26405,177800000.0
2009-03-13 16:13:00,1.2641,1.2642,1.26305,1.2635,320699996.0
2009-03-13 16:14:00,1.26365,1.2644,1.2626,1.2633,263200000.0
2009-03-13 16:15:00,1.26325,1.2634,1.26245,1.26265,233000001.0
2009-03-13 16:16:00,1.26265,1.26335,1.26265,1.2633,202600000.0
2009-03-13 16:17:00,1.26335,1.26355,1.263,1.2631,180000000.0
2009-03-13 16:18:00,1.26305,1.2644,1.26295,1.26425,280800000.0
2009-03-13 16:19:00,1.26425,1.26425,1.2636,1.26425,169400001.0
2009-03-13 16:20:00,1.26425,1.2646,1.26385,1.26435,166600000.0
2009-03-13 16:21:00,1.26445,1.26555,1.2643,1.26525,298200000.0
2009-03-13 16:22:00,1.26525,1.26535,1.2647,1.26475,133800000.0
2009-03-13 16:23:00,1.26475,1.2652,1.2643,1.2652,125000000.0
2009-03-13 16:24:00,1.2652,1.26665,1.265,1.2658,160100000.0
2009-03-13 16:25:00,1.26575,1.26715,1.26575,1.26705,142800000.0
2009-03-13 16:26:00,1.26705,1.26705,1.2661,1.2663,87800000.0
2009-03-13 16:27:00,1.26625,1.2671,1.266,1.267,231200000.0
2009-03-13 16:28:00,1.267,1.2672,1.2669,1.2672,106200000.0
2009-03-13 16:29:00,1.2672,1.26735,1.2664,1.2666,172600000.0
2009-03-13 16:30:00,1.26675,1.26725,1.2667,1.26715,58400000.0
2009-03-13 16:31:00,1.2671,1.26825,1.2671,1.2681,156200000.0
2009-03-13 16:32:00,1.2682,1.26835,1.26795,1.26795,99800000.0
2009-03-13 16:33:00,1.2679,1.2679,1.26735,1.2675,191400000.0
2009-03-13 16:34:00,1.26735,1.2679,1.26735,1.26775,123000000.0
2009-03-13 16:35:00,1.26775,1.2681,1.26735,1.2677,111000000.0
2009-03-13 16:36:00,1.26755,1.26805,1.26735,1.26765,111600000.0
2009-03-13 16:37:00,1.2676,1.2679,1.26725,1.26725,58200000.0
2009-03-13 16:38:00,1.26765,1.26915,1.26765,1.2681,124600000.0
2009-03-13 16:39:00,1.2681,1.2681,1.26765,1.26795,116000000.0
2009-03-13 16:40:00,1.2679,1.268,1.2675,1.2675,94000000.0
2009-03-13 16:41:00,1.2674,1.2674,1.2666,1.2666,89800000.0
2009-03-13 16:42:00,1.26675,1.2668,1.26635,1.2665,79400000.0
2009-03-13 16:43:00,1.26645,1.26645,1.26495,1.2655,109600000.0
2009-03-13 16:44:00,1.2655,1.26635,1.26525,1.2661,146200000.0
2009-03-13 16:45:00,1.2661,1.2661,1.26515,1.2654,160200000.0
2009-03-13 16:46:00,1.2654,1.2654,1.2651,1.2652,58000000.0
2009-03-13 16:47:00,1.2652,1.26575,1.26515,1.26545,66000000.0
2009-03-13 16:48:00,1.2655,1.26645,1.2655,1.26645,214900000.0
2009-03-13 16:49:00,1.2666,1.2668,1.2665,1.2666,64200000.0
2009-03-13 16:50:00,1.2666,1.2666,1.2658,1.26615,122400000.0
2009-03-13 16:51:00,1.26615,1.26615,1.2659,1.26595,86800000.0
2009-03-13 16:52:00,1.26595,1.26695,1.2658,1.2667,155600000.0
2009-03-13 16:53:00,1.2668,1.2673,1.26675,1.267,84700000.0
2009-03-13 16:54:00,1.26695,1.2671,1.2669,1.2669,79200000.0
2009-03-13 16:55:00,1.2669,1.2669,1.2662,1.26655,143000000.0
2009-03-13 16:56:00,1.26655,1.2668,1.26645,1.26645,60200000.0
2009-03-13 16:57:00,1.26655,1.2668,1.26655,1.26665,64200000.0
2009-03-13 16:58:00,1.26665,1.26685,1.2665,1.2668,71800000.0
2009-03-13 16:59:00,1.26685,1.26885,1.26685,1.26885,173900000.0
2009-03-13 17:00:00,1.26885,1.26885,1.2677,1.26835,173400000.0
2009-03-13 17:01:00,1.2684,1.2685,1.2679,1.2684,119800000.0
2009-03-13 17:02:00,1.2684,1.26875,1.268,1.26845,153000000.0
2009-03-13 17:03:00,1.2685,1.26955,1.2685,1.26955,238600002.0
2009-03-13 17:04:00,1.2692,1.26955,1.2692,1.26935,23400000.0
2009-03-13 17:05:00,1.2693,1.2693,1.26835,1.26875,91000000.0
2009-03-13 17:06:00,1.2689,1.26935,1.2687,1.2692,125600000.0
2009-03-13 17:07:00,1.2693,1.2703,1.26925,1.26965,205600000.0
2009-03-13 17:08:00,1.26965,1.2701,1.26935,1.26985,121800000.0
2009-03-13 17:09:00,1.2698,1.2699,1.2689,1.2689,79800000.0
2009-03-13 17:10:00,1.269,1.2701,1.26895,1.2701,83200000.0
2009-03-13 17:11:00,1.27035,1.27085,1.2701,1.2707,172400000.0
2009-03-13 17:12:00,1.2707,1.2707,1.27025,1.2705,106800000.0
2009-03-13 17:13:00,1.27045,1.2705,1.2684,1.26865,272000000.0
2009-03-13 17:14:00,1.26865,1.2693,1.26865,1.26905,116200000.0
2009-03-13 17:15:00,1.26905,1.2697,1.26905,1.2697,73200000.0
2009-03-13 17:16:00,1.2697,1.2697,1.26875,1.2694,89600000.0
2009-03-13 17:17:00,1.2694,1.26955,1.26935,1.2695,70900000.0
2009-03-13 17:18:00,1.26965,1.26965,1.2694,1.2695,22200000.0
2009-03-13 17:19:00,1.2695,1.26995,1.2693,1.26985,70800000.0
2009-03-13 17:20:00,1.26985,1.2706,1.26985,1.2706,46600000.0
2009-03-13 17:21:00,1.2705,1.2716,1.2705,1.2714,207600001.0
2009-03-13 17:22:00,1.2714,1.2721,1.27105,1.272,170700000.0
2009-03-13 17:23:00,1.272,1.2726,1.27155,1.2726,130800000.0
2009-03-13 17:24:00,1.27255,1.27295,1.27175,1.27215,114400000.0
2009-03-13 17:25:00,1.2723,1.2723,1.2712,1.2714,131200000.0
2009-03-13 17:26:00,1.2714,1.2716,1.27115,1.2713,167800000.0
2009-03-13 17:27:00,1.2712,1.2713,1.2709,1.27105,88200000.0
2009-03-13 17:28:00,1.2709,1.27115,1.2707,1.27115,157000000.0
2009-03-13 17:29:00,1.2711,1.27115,1.2706,1.2707,128400000.0
2009-03-13 17:30:00,1.27075,1.2714,1.27055,1.27135,222800000.0
2009-03-13 17:31:00,1.27135,1.2723,1.2709,1.2713,216800000.0
2009-03-13 17:32:00,1.2713,1.2721,1.2712,1.2721,197000000.0
2009-03-13 17:33:00,1.2721,1.27215,1.2716,1.2721,118000000.0
2009-03-13 17:34:00,1.2721,1.2721,1.2718,1.272,80200000.0
2009-03-13 17:35:00,1.2719,1.27235,1.2719,1.27235,33400000.0
2009-03-13 17:36:00,1.27235,1.27335,1.27235,1.2731,130200000.0
2009-03-13 17:37:00,1.2731,1.2735,1.273,1.2734,187600000.0
2009-03-13 17:38:00,1.2735,1.2735,1.27245,1.27255,186400000.0
2009-03-13 17:39:00,1.27245,1.2735,1.27185,1.2735,137400000.0
2009-03-13 17:40:00,1.2735,1.2738,1.27335,1.2738,75000000.0
2009-03-13 17:41:00,1.2738,1.2738,1.27285,1.2733,89600000.0
2009-03-13 17:42:00,1.2733,1.27365,1.27295,1.2732,131400000.0
2009-03-13 17:43:00,1.2733,1.2736,1.27295,1.2732,151800000.0
2009-03-13 17:44:00,1.27335,1.27345,1.27235,1.27345,164000000.0
2009-03-13 17:45:00,1.27345,1.27425,1.27345,1.27425,264200000.0
2009-03-13 17:46:00,1.2743,1.27475,1.2738,1.2746,155400000.0
2009-03-13 17:47:00,1.2747,1.2747,1.27365,1.2741,115500000.0
2009-03-13 17:48:00,1.2742,1.27425,1.2733,1.2734,91400000.0
2009-03-13 17:49:00,1.27335,1.2742,1.27335,1.2742,179800000.0
2009-03-13 17:50:00,1.2742,1.2742,1.2739,1.27395,62200000.0
2009-03-13 17:51:00,1.27395,1.274,1.2733,1.2735,144200000.0
2009-03-13 17:52:00,1.2735,1.27365,1.27325,1.27365,105400000.0
2009-03-13 17:53:00,1.27365,1.27535,1.27355,1.2751,186800000.0
2009-03-13 17:54:00,1.27515,1.27515,1.2741,1.2747,225600000.0
2009-03-13 17:55:00,1.2747,1.27475,1.2746,1.27475,52800000.0
2009-03-13 17:56:00,1.2747,1.2749,1.2744,1.2746,88800000.0
2009-03-13 17:57:00,1.2746,1.27475,1.2736,1.2737,136800000.0
2009-03-13 17:58:00,1.2736,1.2738,1.27315,1.2738,91000000.0
2009-03-13 17:59:00,1.2739,1.2755,1.2739,1.27525,253200001.0
2009-03-13 18:00:00,1.27495,1.27505,1.27315,1.27315,245400000.0
2009-03-13 18:01:00,1.27315,1.2735,1.27205,1.2726,248800000.0
2009-03-13 18:02:00,1.2725,1.27295,1.27205,1.27225,186500000.0
2009-03-13 18:03:00,1.2724,1.2724,1.27175,1.2721,86000000.0
2009-03-13 18:04:00,1.272,1.2724,1.272,1.2724,49600000.0
2009-03-13 18:05:00,1.2724,1.2736,1.27235,1.27335,91000000.0
2009-03-13 18:06:00,1.2735,1.2736,1.2732,1.27335,44800000.0
2009-03-13 18:07:00,1.2734,1.2734,1.2723,1.2731,197800000.0
2009-03-13 18:08:00,1.27295,1.27305,1.2721,1.2726,103200000.0
2009-03-13 18:09:00,1.2725,1.2726,1.2713,1.2716,120600000.0
2009-03-13 18:10:00,1.2717,1.2722,1.2717,1.27175,111400000.0
2009-03-13 18:11:00,1.27175,1.27225,1.27175,1.2722,35000000.0
2009-03-13 18:12:00,1.2723,1.2726,1.27205,1.27225,146000000.0
2009-03-13 18:13:00,1.27215,1.2731,1.27185,1.2731,312400000.0
2009-03-13 18:14:00,1.2731,1.27335,1.2724,1.2725,56200000.0
2009-03-13 18:15:00,1.2724,1.2728,1.2724,1.2727,15600000.0
2009-03-13 18:16:00,1.2728,1.2728,1.27255,1.2727,19600000.0
2009-03-13 18:17:00,1.2728,1.2731,1.2727,1.2731,96400000.0
2009-03-13 18:18:00,1.27305,1.27345,1.27265,1.27345,112800000.0
2009-03-13 18:19:00,1.2735,1.2738,1.27345,1.27345,113000000.0
2009-03-13 18:20:00,1.2735,1.2737,1.2734,1.2735,48400000.0
2009-03-13 18:21:00,1.27355,1.27365,1.2735,1.2735,12800000.0
2009-03-13 18:22:00,1.27355,1.27355,1.27265,1.27305,128600000.0
2009-03-13 18:23:00,1.27305,1.27335,1.273,1.27305,74800000.0
2009-03-13 18:24:00,1.27315,1.2733,1.27305,1.27305,137800000.0
2009-03-13 18:25:00,1.2731,1.2731,1.27235,1.27275,146800000.0
2009-03-13 18:26:00,1.2724,1.2726,1.27235,1.2724,46800000.0
2009-03-13 18:27:00,1.27235,1.2725,1.2721,1.2723,46600000.0
2009-03-13 18:28:00,1.2723,1.2727,1.2723,1.2727,33600000.0
2009-03-13 18:29:00,1.2727,1.2727,1.2724,1.27255,13400000.0
2009-03-13 18:30:00,1.2724,1.27255,1.2722,1.27225,51800000.0
2009-03-13 18:31:00,1.27225,1.2723,1.27215,1.2722,59600000.0
2009-03-13 18:32:00,1.27215,1.2724,1.2721,1.27215,98200000.0
2009-03-13 18:33:00,1.2722,1.2726,1.27215,1.2726,58200000.0
2009-03-13 18:34:00,1.2726,1.2732,1.2726,1.2732,24800000.0
2009-03-13 18:35:00,1.273,1.27305,1.27235,1.2725,96800000.0
2009-03-13 18:36:00,1.2725,1.27275,1.2725,1.2727,88400000.0
2009-03-13 18:37:00,1.2727,1.2735,1.2727,1.2731,93600000.0
2009-03-13 18:38:00,1.27315,1.2732,1.27315,1.2732,3800000.0
2009-03-13 18:39:00,1.27292,1.273,1.27283,1.27283,30800000.0
2009-03-13 18:40:00,1.27325,1.27325,1.27325,1.27325,2200000.0
2009-03-13 18:41:00,1.27325,1.27325,1.2727,1.27275,15600000.0
2009-03-13 18:42:00,1.27275,1.27285,1.27245,1.2725,73200000.0
2009-03-13 18:43:00,1.2726,1.27295,1.2725,1.27285,68200000.0
2009-03-13 18:44:00,1.2729,1.2729,1.27205,1.27205,59200000.0
2009-03-13 18:45:00,1.27205,1.27265,1.27205,1.27245,77800000.0
2009-03-13 18:46:00,1.27245,1.27265,1.27225,1.2723,55200000.0
2009-03-13 18:47:00,1.2721,1.2722,1.27175,1.27205,80000000.0
2009-03-13 18:48:00,1.2723,1.27295,1.2723,1.27265,84800000.0
2009-03-13 18:49:00,1.27265,1.2734,1.27265,1.2732,187200000.0
2009-03-13 18:50:00,1.2732,1.2737,1.27295,1.2736,73600000.0
2009-03-13 18:51:00,1.2736,1.2747,1.2736,1.2747,112200000.0
2009-03-13 18:52:00,1.2747,1.27545,1.2747,1.27545,77400000.0
2009-03-13 18:53:00,1.2754,1.2754,1.2747,1.2748,159400000.0
2009-03-13 18:54:00,1.2749,1.27575,1.2748,1.2756,104800000.0
2009-03-13 18:55:00,1.27555,1.276,1.2753,1.2757,168600000.0
2009-03-13 18:56:00,1.2757,1.27595,1.27535,1.2757,80800000.0
2009-03-13 18:57:00,1.2757,1.2757,1.27515,1.2753,23600000.0
2009-03-13 18:58:00,1.27535,1.2761,1.27535,1.2761,163600000.0
2009-03-13 18:59:00,1.27605,1.2767,1.2758,1.2764,134000000.0
2009-03-13 19:00:00,1.2765,1.27665,1.27635,1.2765,111200000.0
2009-03-13 19:01:00,1.2764,1.2765,1.27635,1.27635,50400000.0
2009-03-13 19:02:00,1.2764,1.2764,1.27575,1.27575,50340000.0
2009-03-13 19:03:00,1.2758,1.2759,1.2757,1.2758,91000000.0
2009-03-13 19:04:00,1.2757,1.2757,1.2753,1.27545,73500000.0
2009-03-13 19:05:00,1.2755,1.2757,1.27525,1.27565,149800000.0
2009-03-13 19:06:00,1.2756,1.2756,1.27495,1.2755,164200000.0
2009-03-13 19:07:00,1.2755,1.2755,1.27495,1.27495,100400000.0
2009-03-13 19:08:00,1.275,1.2755,1.275,1.2755,52200000.0
2009-03-13 19:09:00,1.27545,1.2756,1.27545,1.2756,76000000.0
2009-03-13 19:10:00,1.2755,1.27585,1.2755,1.27555,52400000.0
2009-03-13 19:11:00,1.27555,1.27565,1.27555,1.27565,74200000.0
2009-03-13 19:12:00,1.2758,1.2758,1.27535,1.2754,87400000.0
2009-03-13 19:13:00,1.27545,1.2757,1.2736,1.27375,159790000.0
2009-03-13 19:14:00,1.2738,1.27425,1.27365,1.27405,260800000.0
2009-03-13 19:15:00,1.2742,1.2743,1.27405,1.2742,37800000.0
2009-03-13 19:16:00,1.2742,1.2749,1.2741,1.2749,62200000.0
2009-03-13 19:17:00,1.2751,1.2751,1.27435,1.2749,67200000.0
2009-03-13 19:18:00,1.2749,1.2749,1.27395,1.274,48600000.0
2009-03-13 19:19:00,1.2741,1.2742,1.274,1.2741,43400000.0
2009-03-13 19:20:00,1.2741,1.27445,1.2741,1.2744,84200000.0
2009-03-13 19:21:00,1.2744,1.27465,1.274,1.274,116000000.0
2009-03-13 19:22:00,1.27395,1.274,1.27375,1.2739,77600000.0
2009-03-13 19:23:00,1.27395,1.27395,1.2739,1.27395,17600000.0
2009-03-13 19:24:00,1.27395,1.274,1.2732,1.2733,50200000.0
2009-03-13 19:25:00,1.2733,1.2733,1.2731,1.2732,26400000.0
2009-03-13 19:26:00,1.2732,1.2733,1.27305,1.2733,55400000.0
2009-03-13 19:27:00,1.2733,1.27365,1.2733,1.2736,79200000.0
2009-03-13 19:28:00,1.2739,1.27405,1.27355,1.27385,154000000.0
2009-03-13 19:29:00,1.27395,1.2741,1.2737,1.2737,52800000.0
2009-03-13 19:30:00,1.2737,1.27405,1.2737,1.27405,47200000.0
2009-03-13 19:31:00,1.274,1.274,1.27375,1.2738,36800000.0
2009-03-13 19:32:00,1.2738,1.27395,1.2737,1.2737,35000000.0
2009-03-13 19:33:00,1.2738,1.2738,1.2738,1.2738,1600000.0
2009-03-13 19:34:00,1.2738,1.2738,1.2738,1.2738,3800000.0
2009-03-13 19:35:00,1.27375,1.2738,1.27365,1.2738,49200000.0
2009-03-13 19:36:00,1.2738,1.2738,1.2738,1.2738,7600000.0
2009-03-13 19:37:00,1.2738,1.274,1.27375,1.27385,19600000.0
2009-03-13 19:38:00,1.27385,1.27425,1.27385,1.27425,15000000.0
2009-03-13 19:39:00,1.2743,1.2743,1.2741,1.2741,33400000.0
2009-03-13 19:40:00,1.27415,1.2742,1.2741,1.2742,34800000.0
2009-03-13 19:41:00,1.2742,1.2743,1.27415,1.27415,8400000.0
2009-03-13 19:42:00,1.2742,1.2742,1.274,1.274,29000000.0
2009-03-13 19:43:00,1.274,1.274,1.27385,1.274,39400000.0
2009-03-13 19:44:00,1.2742,1.2742,1.2742,1.2742,1000000.0
2009-03-13 19:45:00,1.27415,1.275,1.27415,1.275,81400000.0
2009-03-13 19:46:00,1.275,1.275,1.2748,1.2748,32600000.0
2009-03-13 19:47:00,1.2748,1.2748,1.27435,1.27445,43600000.0
2009-03-13 19:48:00,1.2745,1.27465,1.27435,1.27445,110200000.0
2009-03-13 19:49:00,1.27445,1.27445,1.27445,1.27445,28600000.0
2009-03-13 19:50:00,1.27445,1.2745,1.27445,1.2745,39000000.0
2009-03-13 19:51:00,1.2745,1.2747,1.27445,1.2745,99000000.0
2009-03-13 19:52:00,1.2745,1.2745,1.2742,1.2744,16200000.0
2009-03-13 19:53:00,1.27445,1.2746,1.27435,1.27435,19800000.0
2009-03-13 19:54:00,1.27435,1.27455,1.2742,1.27425,121200000.0
2009-03-13 19:55:00,1.27435,1.27435,1.27395,1.27405,30200000.0
2009-03-13 19:56:00,1.274,1.27405,1.27395,1.27395,73200000.0
2009-03-13 19:57:00,1.27395,1.27395,1.27375,1.27375,64400000.0
2009-03-13 19:58:00,1.27385,1.27425,1.27385,1.274,119200000.0
2009-03-13 19:59:00,1.274,1.274,1.27375,1.27375,50800000.0
2009-03-13 20:00:00,1.27375,1.2738,1.27355,1.2738,43800000.0
2009-03-13 20:01:00,1.27375,1.2738,1.2734,1.2734,120800000.0
2009-03-13 20:02:00,1.27345,1.27345,1.2729,1.2729,33200000.0
2009-03-13 20:03:00,1.2731,1.2732,1.2731,1.2732,63600000.0
2009-03-13 20:04:00,1.2733,1.27345,1.27325,1.27325,55600000.0
2009-03-13 20:05:00,1.27345,1.27365,1.27325,1.27365,126000000.0
2009-03-13 20:06:00,1.27365,1.27375,1.2733,1.2733,64600000.0
2009-03-13 20:07:00,1.2733,1.2733,1.27315,1.2732,83000000.0
2009-03-13 20:08:00,1.2732,1.2732,1.2731,1.2732,51200000.0
2009-03-13 20:09:00,1.2732,1.2732,1.27295,1.273,71400000.0
2009-03-13 20:10:00,1.273,1.273,1.2726,1.2728,58000000.0
2009-03-13 20:11:00,1.2729,1.27295,1.2727,1.2728,41800000.0
2009-03-13 20:12:00,1.2727,1.2728,1.2727,1.2728,13000000.0
2009-03-13 20:13:00,1.2727,1.2728,1.272,1.272,126800000.0
2009-03-13 20:14:00,1.272,1.2722,1.2719,1.2722,43800000.0
2009-03-13 20:15:00,1.2722,1.2722,1.2717,1.27175,34400000.0
2009-03-13 20:16:00,1.27175,1.27245,1.27175,1.27245,77200000.0
2009-03-13 20:17:00,1.27255,1.2729,1.2723,1.2728,96600000.0
2009-03-13 20:18:00,1.2728,1.2731,1.2728,1.2731,57200000.0
2009-03-13 20:19:00,1.2731,1.27345,1.27305,1.2733,68800000.0
2009-03-13 20:20:00,1.2733,1.27345,1.2733,1.27345,3200000.0
2009-03-13 20:21:00,1.2734,1.2734,1.2733,1.2733,9000000.0
2009-03-13 20:22:00,1.27345,1.27425,1.27345,1.2737,87800000.0
2009-03-13 20:23:00,1.2738,1.2739,1.2737,1.2738,49800000.0
2009-03-13 20:24:00,1.27385,1.274,1.2738,1.274,62200000.0
2009-03-13 20:25:00,1.27405,1.27455,1.27395,1.27455,157799999.0
2009-03-13 20:26:00,1.2744,1.2746,1.2743,1.2744,65600000.0
2009-03-13 20:27:00,1.274,1.2741,1.274,1.27405,6800000.0
2009-03-13 20:28:00,1.2744,1.2748,1.2743,1.2748,182200000.0
2009-03-13 20:29:00,1.2748,1.2758,1.2747,1.2756,197400000.0
2009-03-13 20:30:00,1.2756,1.2762,1.27515,1.2752,151200000.0
2009-03-13 20:31:00,1.2752,1.2756,1.27505,1.27505,104000000.0
2009-03-13 20:32:00,1.27505,1.2751,1.2745,1.2746,106800000.0
2009-03-13 20:33:00,1.2746,1.2749,1.2746,1.27485,28200000.0
2009-03-13 20:34:00,1.27485,1.2749,1.2748,1.2749,65200000.0
2009-03-13 20:35:00,1.2749,1.27495,1.2748,1.27495,52200000.0
2009-03-13 20:36:00,1.275,1.275,1.27455,1.27455,22400000.0
2009-03-13 20:37:00,1.2745,1.2746,1.27445,1.2745,71200000.0
2009-03-13 20:38:00,1.2745,1.2751,1.2745,1.2748,59800000.0
2009-03-13 20:39:00,1.2748,1.275,1.27475,1.275,104600000.0
2009-03-13 20:40:00,1.2749,1.2754,1.2749,1.2751,100200000.0
2009-03-13 20:41:00,1.27515,1.2752,1.27515,1.2752,3800000.0
2009-03-13 20:42:00,1.2752,1.2754,1.2752,1.27535,137400001.0
2009-03-13 20:43:00,1.2754,1.2755,1.275,1.27515,32600000.0
2009-03-13 20:44:00,1.2752,1.2754,1.2751,1.2753,53800000.0
2009-03-13 20:45:00,1.2753,1.2753,1.2753,1.2753,29600000.0
2009-03-13 20:46:00,1.27525,1.2753,1.2751,1.2751,114600000.0
2009-03-13 20:47:00,1.275,1.275,1.27475,1.2748,45000000.0
2009-03-13 20:48:00,1.2748,1.2748,1.2735,1.2736,130100000.0
2009-03-13 20:49:00,1.2736,1.274,1.2735,1.2737,129400000.0
2009-03-13 20:50:00,1.2737,1.274,1.27365,1.2738,213600000.0
2009-03-13 20:51:00,1.2738,1.2738,1.2738,1.2738,22200000.0
2009-03-13 20:52:00,1.2738,1.27395,1.2735,1.2735,148200001.0
2009-03-13 20:53:00,1.2735,1.2735,1.27345,1.2735,65600000.0
2009-03-13 20:54:00,1.27345,1.27345,1.2729,1.2732,45000000.0
2009-03-13 20:55:00,1.2731,1.2734,1.273,1.2734,58600000.0
2009-03-13 20:56:00,1.27335,1.27335,1.27325,1.27325,37400000.0
2009-03-13 20:57:00,1.27325,1.2737,1.27325,1.2737,37200000.0
2009-03-13 20:58:00,1.27375,1.27385,1.27365,1.2738,64800000.0
2009-03-13 20:59:00,1.27375,1.2746,1.27375,1.2746,158400000.0
2009-03-13 21:00:00,1.27465,1.27465,1.2743,1.27455,72200000.0
2009-03-13 21:01:00,1.27445,1.27475,1.27435,1.27455,42400000.0
2009-03-13 21:02:00,1.27445,1.2746,1.2742,1.2745,55600000.0
2009-03-13 21:03:00,1.2744,1.27465,1.2744,1.27465,9800000.0
2009-03-13 21:04:00,1.27445,1.27445,1.27445,1.27445,1600000.0
2009-03-13 21:05:00,1.2745,1.2745,1.2745,1.2745,9600000.0
2009-03-13 21:06:00,1.2745,1.27475,1.2744,1.2745,57400000.0
2009-03-13 21:07:00,1.2745,1.27475,1.2745,1.27475,7800000.0
2009-03-13 21:08:00,1.2749,1.27515,1.27445,1.2745,98400000.0
2009-03-13 21:09:00,1.27455,1.27565,1.27455,1.27535,125000000.0
2009-03-13 21:10:00,1.27535,1.2756,1.2752,1.2753,32200000.0
2009-03-13 21:11:00,1.2751,1.2752,1.2745,1.27455,68200000.0
2009-03-13 21:12:00,1.27455,1.27455,1.27455,1.27455,4800000.0
2009-03-13 21:13:00,1.2746,1.2757,1.27455,1.2755,127400000.0
2009-03-13 21:14:00,1.2755,1.2758,1.2755,1.2758,21600000.0
2009-03-13 21:15:00,1.27595,1.27605,1.2758,1.276,30600000.0
2009-03-13 21:16:00,1.2759,1.276,1.27525,1.2757,55000000.0
2009-03-13 21:17:00,1.2757,1.27585,1.2751,1.27525,126400000.0
2009-03-13 21:18:00,1.27525,1.27555,1.27505,1.27505,79600000.0
2009-03-13 21:19:00,1.27505,1.2753,1.2746,1.2748,82600000.0
2009-03-13 21:20:00,1.2747,1.275,1.2747,1.275,33000000.0
2009-03-13 21:21:00,1.2751,1.2751,1.2748,1.27495,21400000.0
2009-03-13 21:22:00,1.2749,1.2749,1.27465,1.27465,18600000.0
2009-03-13 21:23:00,1.27444,1.27447,1.27444,1.27447,2000000.0
2009-03-13 21:24:00,1.2747,1.2748,1.27435,1.27445,28400000.0
2009-03-13 21:25:00,1.2745,1.2745,1.2742,1.2742,55200000.0
2009-03-13 21:26:00,1.2739,1.27415,1.27385,1.27415,8200000.0
2009-03-13 21:27:00,1.27405,1.27425,1.2737,1.2738,90200000.0
2009-03-13 21:28:00,1.2738,1.2742,1.2737,1.2742,36800000.0
2009-03-13 21:29:00,1.2742,1.2742,1.2741,1.2741,14000000.0
2009-03-13 21:30:00,1.2742,1.2742,1.274,1.27405,11000000.0
2009-03-13 21:31:00,1.274,1.2741,1.274,1.2741,4800000.0
2009-03-13 21:32:00,1.27385,1.274,1.2735,1.2736,90800000.0
2009-03-13 21:33:00,1.2735,1.2735,1.27315,1.2735,67800000.0
2009-03-13 21:34:00,1.2735,1.27385,1.2734,1.2735,37800000.0
2009-03-13 21:35:00,1.2734,1.2734,1.2733,1.2733,40800000.0
2009-03-13 21:36:00,1.2735,1.2737,1.2734,1.2734,61800000.0
2009-03-13 21:37:00,1.2735,1.2737,1.273,1.2735,35000000.0
2009-03-13 21:38:00,1.27319,1.27319,1.2729,1.27302,21600000.0
2009-03-13 21:39:00,1.27321,1.27335,1.27309,1.27322,38000000.0
2009-03-13 21:40:00,1.2735,1.2737,1.27345,1.2735,32600000.0
2009-03-13 21:41:00,1.2735,1.2735,1.27325,1.27325,12000000.0
2009-03-13 21:42:00,1.27325,1.27325,1.273,1.27305,27200000.0
2009-03-13 21:43:00,1.2731,1.27325,1.27305,1.27315,47400000.0
2009-03-13 21:44:00,1.27315,1.27315,1.27295,1.273,39400000.0
2009-03-13 21:45:00,1.2731,1.2731,1.27285,1.2729,14800000.0
2009-03-13 21:46:00,1.27295,1.27325,1.2729,1.27325,198400000.0
2009-03-13 21:47:00,1.2733,1.2733,1.2729,1.2731,50400000.0
2009-03-13 21:48:00,1.2733,1.2733,1.27275,1.273,87400002.0
2009-03-13 21:49:00,1.273,1.2731,1.2727,1.27285,184400000.0
2009-03-13 21:50:00,1.27275,1.2728,1.27235,1.27245,27000000.0
2009-03-13 21:51:00,1.27245,1.27265,1.2721,1.2726,192199998.0
2009-03-13 21:52:00,1.2726,1.2728,1.27255,1.2727,39800000.0
2009-03-13 21:53:00,1.2727,1.2728,1.2724,1.2727,138000000.0
2009-03-13 21:54:00,1.27275,1.27275,1.27235,1.27235,20800000.0
2009-03-13 21:55:00,1.2723,1.2726,1.27225,1.27225,81800001.0
2009-03-13 21:56:00,1.2724,1.27245,1.2723,1.2723,118800000.0
2009-03-13 21:57:00,1.2724,1.27275,1.2723,1.27235,123600000.0
2009-03-13 21:58:00,1.27245,1.2725,1.27245,1.2725,2600000.0
2009-03-13 21:59:00,1.2725,1.2725,1.2725,1.2725,3200000.0
2009-03-13 22:00:00,1.2725,1.2725,1.27225,1.27225,33600000.0
2009-03-13 22:01:00,1.27215,1.2722,1.2714,1.27165,58800000.0
2009-03-13 22:02:00,1.27165,1.27165,1.2716,1.2716,4800000.0
2009-03-13 22:03:00,1.2716,1.2718,1.27155,1.2716,55600000.0
2009-03-13 22:04:00,1.2716,1.2717,1.2716,1.2717,25400000.0
2009-03-13 22:05:00,1.27165,1.27165,1.2716,1.2716,14400000.0
2009-03-13 22:06:00,1.2717,1.2726,1.27155,1.27215,123400000.0
2009-03-13 22:07:00,1.2722,1.27255,1.2722,1.2725,24600000.0
2009-03-13 22:08:00,1.27265,1.2728,1.2722,1.27245,59400000.0
2009-03-13 22:09:00,1.27255,1.273,1.27255,1.273,26800000.0
2009-03-13 22:10:00,1.2729,1.2729,1.27255,1.2729,105000000.0
2009-03-13 22:11:00,1.2728,1.2728,1.2728,1.2728,10400000.0
2009-03-13 22:12:00,1.2728,1.2728,1.27245,1.27245,27000000.0
2009-03-13 22:13:00,1.2725,1.2725,1.2725,1.2725,26600000.0
2009-03-13 22:14:00,1.2725,1.2725,1.2725,1.2725,5400000.0
2009-03-13 22:15:00,1.27223,1.27239,1.27195,1.27213,37800000.0
2009-03-13 22:16:00,1.27245,1.2725,1.27225,1.2723,22200000.0
2009-03-13 22:17:00,1.27245,1.2725,1.27245,1.27245,40600000.0
2009-03-13 22:18:00,1.27245,1.2725,1.27245,1.27245,9200000.0
2009-03-13 22:19:00,1.27245,1.27355,1.27235,1.27305,45200000.0
2009-03-13 22:20:00,1.2725,1.27285,1.2725,1.2726,19660000.0
2009-03-13 22:21:00,1.2726,1.2726,1.2726,1.2726,1000000.0
2009-03-13 22:22:00,1.2726,1.2726,1.2726,1.2726,2000000.0
2009-03-13 22:23:00,1.27251,1.27254,1.27232,1.27232,9400000.0
2009-03-13 22:24:00,1.27275,1.27295,1.27275,1.27295,5400000.0
2009-03-13 22:25:00,1.27315,1.2732,1.27305,1.2732,54800000.0
2009-03-13 22:26:00,1.2732,1.2732,1.2728,1.2728,12200000.0
2009-03-13 22:27:00,1.27285,1.27285,1.27275,1.27275,9000000.0
2009-03-13 22:28:00,1.2727,1.273,1.27265,1.273,45400001.0
2009-03-13 22:29:00,1.273,1.273,1.2725,1.2725,23400000.0
2009-03-13 22:30:00,1.2725,1.27275,1.2724,1.2724,10600000.0
2009-03-13 22:31:00,1.2726,1.2726,1.2726,1.2726,1000000.0
2009-03-13 22:32:00,1.2725,1.27265,1.2725,1.27265,16000000.0
2009-03-13 22:33:00,1.27275,1.2728,1.27245,1.2725,22800000.0
2009-03-13 22:34:00,1.27255,1.2726,1.27225,1.27225,13000000.0
2009-03-13 22:35:00,1.2722,1.2723,1.2722,1.27225,6000000.0
2009-03-13 22:36:00,1.27225,1.27225,1.27195,1.27195,12800000.0
2009-03-13 22:37:00,1.27185,1.27195,1.2717,1.2719,7000000.0
2009-03-13 22:38:00,1.27195,1.27205,1.27195,1.27195,3000000.0
2009-03-13 22:39:00,1.27195,1.27195,1.2712,1.2712,10600000.0
2009-03-13 22:40:00,1.27115,1.2712,1.271,1.27105,15200000.0
2009-03-13 22:41:00,1.2711,1.2715,1.2709,1.2711,31600000.0
2009-03-13 22:42:00,1.2711,1.27115,1.27055,1.27065,30600000.0
2009-03-13 22:43:00,1.2708,1.2708,1.2708,1.2708,2200000.0
2009-03-13 22:44:00,1.27085,1.27085,1.2702,1.27065,54600000.0
2009-03-13 22:45:00,1.2712,1.2712,1.27055,1.271,23800000.0
2009-03-13 22:46:00,1.271,1.271,1.27095,1.27095,28200000.0
2009-03-13 22:47:00,1.271,1.27135,1.271,1.27135,25800000.0
2009-03-13 22:48:00,1.27145,1.27195,1.27125,1.2716,28400000.0
2009-03-13 22:49:00,1.27175,1.27175,1.27175,1.27175,13200000.0
2009-03-13 22:50:00,1.27175,1.27175,1.27135,1.27145,10200000.0
2009-03-13 22:51:00,1.27145,1.27195,1.27145,1.27195,7800000.0
2009-03-13 22:52:00,1.27195,1.27195,1.27125,1.27125,9400000.0
2009-03-13 22:53:00,1.27175,1.27175,1.27175,1.27175,1600000.0
2009-03-13 22:54:00,1.2718,1.2718,1.2718,1.2718,8000000.0
2009-03-13 22:55:00,1.27045,1.27075,1.27025,1.27035,13400000.0
2009-03-13 22:56:00,1.2704,1.27145,1.2704,1.27105,17000000.0
2009-03-13 22:57:00,1.2712,1.2712,1.2708,1.27115,32200000.0
2009-03-13 22:58:00,1.27115,1.27135,1.27105,1.27105,8600000.0
2009-03-13 22:59:00,1.2709,1.27125,1.2709,1.2712,82000000.0
2009-03-16 00:00:00,1.27818,1.27818,1.27818,1.27818,116400000.0
2009-03-16 00:01:00,1.27783,1.27783,1.27783,1.27783,116400000.0
2009-03-16 00:02:00,1.27803,1.27808,1.27803,1.27808,116400000.0
2009-03-16 00:03:00,1.27793,1.27793,1.27778,1.27778,116400000.0
2009-03-16 00:04:00,1.27768,1.27768,1.27768,1.27768,116400000.0
2009-03-16 00:05:00,1.27778,1.27778,1.27768,1.27768,116400000.0
2009-03-16 00:06:00,1.27743,1.27758,1.27708,1.27758,116400000.0
2009-03-16 00:07:00,1.27743,1.27743,1.27708,1.27708,116400000.0
2009-03-16 00:08:00,1.27688,1.27688,1.27663,1.27673,116400000.0
2009-03-16 00:09:00,1.27668,1.27688,1.27658,1.27673,116400000.0
2009-03-16 00:10:00,1.27688,1.27688,1.27658,1.27658,116400000.0
2009-03-16 00:11:00,1.27648,1.27648,1.27648,1.27648,116400000.0
2009-03-16 00:12:00,1.27658,1.27683,1.27658,1.27683,116400000.0
2009-03-16 00:13:00,1.27698,1.27698,1.27698,1.27698,116400000.0
2009-03-16 00:15:00,1.27673,1.27673,1.27658,1.27658,116400000.0
2009-03-16 00:16:00,1.27668,1.27728,1.27658,1.27728,116400000.0
2009-03-16 00:17:00,1.27678,1.27728,1.27678,1.27728,116400000.0
2009-03-16 00:20:00,1.27718,1.27813,1.27718,1.27769,116400000.0
2009-03-16 00:21:00,1.27739,1.27798,1.27683,1.27683,116400000.0
2009-03-16 00:22:00,1.27693,1.27696,1.27666,1.27666,116400000.0
2009-03-16 00:23:00,1.27656,1.27656,1.27651,1.27656,116400000.0
2009-03-16 00:27:00,1.27631,1.27636,1.27631,1.27636,116400000.0
2009-03-16 00:28:00,1.27611,1.27611,1.27586,1.27601,116400000.0
2009-03-16 00:29:00,1.27596,1.27765,1.27581,1.27726,116400000.0
2009-03-16 00:30:00,1.27698,1.27716,1.27696,1.27716,116400000.0
2009-03-16 00:31:00,1.27721,1.27721,1.27671,1.27696,116400000.0
2009-03-16 00:32:00,1.27671,1.27711,1.27671,1.27711,116400000.0
2009-03-16 00:33:00,1.27686,1.27716,1.27686,1.27696,116400000.0
2009-03-16 00:34:00,1.27686,1.27691,1.27671,1.27676,116400000.0
2009-03-16 00:35:00,1.27681,1.27696,1.27681,1.27696,116400000.0
2009-03-16 00:38:00,1.27701,1.27756,1.27701,1.27756,116400000.0
2009-03-16 00:39:00,1.27736,1.27771,1.27736,1.27771,116400000.0
2009-03-16 00:41:00,1.27766,1.27766,1.27766,1.27766,116400000.0
2009-03-16 00:43:00,1.27746,1.27746,1.27731,1.27736,116400000.0
2009-03-16 00:44:00,1.27741,1.27741,1.27741,1.27741,116400000.0
2009-03-16 00:45:00,1.27751,1.27751,1.27751,1.27751,116400000.0
2009-03-16 00:48:00,1.27746,1.27746,1.27746,1.27746,116400000.0
2009-03-16 00:49:00,1.27701,1.27736,1.27681,1.27716,116400000.0
2009-03-16 00:50:00,1.27666,1.27676,1.27651,1.27651,116400000.0
2009-03-16 00:51:00,1.27656,1.27656,1.27656,1.27656,116400000.0
2009-03-16 00:52:00,1.27681,1.27681,1.27681,1.27681,116400000.0
2009-03-16 00:53:00,1.27661,1.27676,1.27586,1.27666,116400000.0
2009-03-16 00:54:00,1.27621,1.27671,1.27621,1.27671,116400000.0
2009-03-16 00:55:00,1.27686,1.27686,1.27686,1.27686,116400000.0
2009-03-16 00:57:00,1.27681,1.27681,1.27681,1.27681,116400000.0
2009-03-16 00:58:00,1.27661,1.27661,1.27661,1.27661,116400000.0
2009-03-16 01:00:00,1.27656,1.27671,1.27641,1.27646,116400000.0
2009-03-16 01:02:00,1.27631,1.27631,1.27631,1.27631,116400000.0
2009-03-16 01:04:00,1.27606,1.27651,1.27606,1.27626,116400000.0
2009-03-16 01:05:00,1.27641,1.27641,1.27641,1.27641,116400000.0
2009-03-16 01:07:00,1.27631,1.27631,1.27631,1.27631,116400000.0
2009-03-16 01:08:00,1.27626,1.27626,1.27626,1.27626,116400000.0
2009-03-16 01:09:00,1.27606,1.27656,1.27606,1.27641,116400000.0
2009-03-16 01:10:00,1.27651,1.27656,1.27641,1.27646,116400000.0
2009-03-16 01:11:00,1.27656,1.27656,1.27641,1.27641,116400000.0
2009-03-16 01:12:00,1.27636,1.27641,1.27636,1.27641,116400000.0
2009-03-16 01:14:00,1.27636,1.27641,1.27636,1.27641,116400000.0
2009-03-16 01:15:00,1.27626,1.27631,1.27626,1.27631,116400000.0
2009-03-16 01:16:00,1.27626,1.27631,1.27626,1.27631,116400000.0
2009-03-16 01:17:00,1.27626,1.27626,1.27621,1.27621,116400000.0
2009-03-16 01:18:00,1.27626,1.27626,1.27621,1.27621,116400000.0
2009-03-16 01:19:00,1.27616,1.27616,1.27596,1.27611,116400000.0
2009-03-16 01:20:00,1.27596,1.27601,1.27596,1.27596,116400000.0
2009-03-16 01:23:00,1.27601,1.27601,1.27581,1.27586,116400000.0
2009-03-16 01:24:00,1.27591,1.27596,1.27566,1.27581,116400000.0
2009-03-16 01:25:00,1.27571,1.27581,1.27571,1.27581,116400000.0
2009-03-16 01:26:00,1.27606,1.27606,1.27541,1.27571,116400000.0
2009-03-16 01:29:00,1.27576,1.27591,1.27576,1.27591,116400000.0
2009-03-16 01:30:00,1.27586,1.27586,1.27586,1.27586,116400000.0
2009-03-16 01:33:00,1.27576,1.27576,1.27576,1.27576,116400000.0
2009-03-16 01:34:00,1.27571,1.27571,1.27561,1.27561,116400000.0
2009-03-16 01:36:00,1.27566,1.27566,1.27546,1.27546,116400000.0
2009-03-16 01:40:00,1.27551,1.27561,1.27536,1.27536,116400000.0
2009-03-16 01:41:00,1.27551,1.27566,1.27551,1.27566,116400000.0
2009-03-16 01:42:00,1.27561,1.27576,1.27561,1.27571,116400000.0
2009-03-16 01:43:00,1.27566,1.27581,1.27561,1.27561,116400000.0
2009-03-16 01:44:00,1.27566,1.27566,1.27556,1.27556,116400000.0
2009-03-16 01:49:00,1.27526,1.27556,1.27466,1.27506,116400000.0
2009-03-16 01:50:00,1.27531,1.27531,1.27531,1.27531,116400000.0
2009-03-16 01:51:00,1.27556,1.27556,1.27506,1.27506,116400000.0
2009-03-16 01:52:00,1.27521,1.27526,1.27506,1.27506,116400000.0
2009-03-16 01:53:00,1.27511,1.27511,1.27506,1.27506,116400000.0
2009-03-16 01:54:00,1.27481,1.27511,1.27456,1.27456,116400000.0
2009-03-16 01:55:00,1.27461,1.27506,1.27461,1.27481,116400000.0
2009-03-16 01:56:00,1.27486,1.27486,1.27471,1.27476,116400000.0
2009-03-16 01:57:00,1.27471,1.27476,1.27471,1.27476,116400000.0
2009-03-16 01:58:00,1.27481,1.27516,1.27471,1.27471,116400000.0
2009-03-16 01:59:00,1.27476,1.27511,1.27476,1.27511,116400000.0
2009-03-16 02:00:00,1.2763,1.27655,1.27615,1.2762,116400000.0
2009-03-16 02:01:00,1.2763,1.27635,1.27615,1.2762,17000000.0
2009-03-16 02:02:00,1.2762,1.27655,1.27585,1.27585,20400000.0
2009-03-16 02:03:00,1.2761,1.27615,1.27595,1.27595,8400000.0
2009-03-16 02:04:00,1.276,1.2763,1.27585,1.2763,28600000.0
2009-03-16 02:05:00,1.2761,1.2762,1.2761,1.27615,13200000.0
2009-03-16 02:06:00,1.2762,1.2762,1.27615,1.27615,12200000.0
2009-03-16 02:07:00,1.27615,1.2762,1.27595,1.27595,28800000.0
2009-03-16 02:08:00,1.276,1.2764,1.2759,1.2759,11600000.0
2009-03-16 02:09:00,1.2761,1.2767,1.27595,1.27635,61800000.0
2009-03-16 02:10:00,1.27655,1.2766,1.27605,1.27655,69800000.0
2009-03-16 02:11:00,1.27665,1.2769,1.27605,1.2762,54800000.0
2009-03-16 02:12:00,1.2763,1.2763,1.2761,1.27615,108800000.0
2009-03-16 02:13:00,1.2762,1.2762,1.27615,1.27615,17200000.0
2009-03-16 02:14:00,1.27615,1.2762,1.2761,1.27615,39200000.0
2009-03-16 02:15:00,1.2762,1.2762,1.27595,1.2761,13800000.0
2009-03-16 02:16:00,1.2762,1.27625,1.27585,1.2761,11800000.0
2009-03-16 02:17:00,1.27625,1.27655,1.27595,1.276,19800000.0
2009-03-16 02:18:00,1.2761,1.27635,1.276,1.27625,12600000.0
2009-03-16 02:19:00,1.27585,1.27615,1.2755,1.27575,35000000.0
2009-03-16 02:20:00,1.2764,1.2764,1.2756,1.2758,14000000.0
2009-03-16 02:21:00,1.27605,1.27615,1.27565,1.2757,8400000.0
2009-03-16 02:22:00,1.27605,1.27605,1.27565,1.27565,3200000.0
2009-03-16 02:23:00,1.27605,1.27635,1.2758,1.2762,12200000.0
2009-03-16 02:24:00,1.27615,1.27625,1.27555,1.27575,51400000.0
2009-03-16 02:25:00,1.27585,1.2759,1.2757,1.27575,11600000.0
2009-03-16 02:26:00,1.27585,1.27585,1.2755,1.2757,22400000.0
2009-03-16 02:27:00,1.27585,1.2759,1.27575,1.27575,5200000.0
2009-03-16 02:28:00,1.27585,1.2759,1.2757,1.2759,9400000.0
2009-03-16 02:29:00,1.27565,1.2761,1.27565,1.2761,15000000.0
2009-03-16 02:30:00,1.2761,1.2761,1.2761,1.2761,1000000.0
2009-03-16 02:31:00,1.2759,1.27605,1.2756,1.2756,7800000.0
2009-03-16 02:32:00,1.2757,1.27575,1.2757,1.27575,7600000.0
2009-03-16 02:33:00,1.27575,1.27575,1.2757,1.2757,5400000.0
2009-03-16 02:34:00,1.2757,1.2757,1.2755,1.2757,9600000.0
2009-03-16 02:35:00,1.2756,1.27565,1.27545,1.27545,4200000.0
2009-03-16 02:36:00,1.27545,1.27565,1.27545,1.27545,14800000.0
2009-03-16 02:37:00,1.27515,1.27538,1.27495,1.27495,18200000.0
2009-03-16 02:38:00,1.27515,1.27523,1.2749,1.27515,12200000.0
2009-03-16 02:39:00,1.27526,1.27532,1.27507,1.27532,13400000.0
2009-03-16 02:40:00,1.2755,1.2755,1.27535,1.27535,23600000.0
2009-03-16 02:41:00,1.27535,1.27555,1.27535,1.27555,25000000.0
2009-03-16 02:42:00,1.2755,1.27585,1.2755,1.27565,37200000.0
2009-03-16 02:43:00,1.2756,1.2758,1.2754,1.2755,17200000.0
2009-03-16 02:44:00,1.2755,1.2755,1.2755,1.2755,22000000.0
2009-03-16 02:45:00,1.2755,1.2755,1.2755,1.2755,13200000.0
2009-03-16 02:46:00,1.2755,1.2755,1.2755,1.2755,19800000.0
2009-03-16 02:47:00,1.2755,1.2755,1.2755,1.2755,2200000.0
2009-03-16 02:48:00,1.27531,1.27549,1.27531,1.27548,18000000.0
2009-03-16 02:49:00,1.2755,1.2755,1.2749,1.2749,28600000.0
2009-03-16 02:50:00,1.2749,1.27505,1.27465,1.27505,7600000.0
2009-03-16 02:51:00,1.2754,1.27545,1.27475,1.27475,18200000.0
2009-03-16 02:52:00,1.2749,1.2751,1.27485,1.27485,8200000.0
2009-03-16 02:53:00,1.2748,1.27495,1.2748,1.2749,13000000.0
2009-03-16 02:54:00,1.2749,1.27515,1.2744,1.2745,66800000.0
2009-03-16 02:55:00,1.27455,1.2753,1.27455,1.27465,25600000.0
2009-03-16 02:56:00,1.27515,1.27515,1.2744,1.27445,21400000.0
2009-03-16 02:57:00,1.27495,1.27505,1.2744,1.27445,18200000.0
2009-03-16 02:58:00,1.2749,1.2751,1.27445,1.2746,26800000.0
2009-03-16 02:59:00,1.2749,1.27495,1.27445,1.27485,26400000.0
2009-03-16 03:00:00,1.2749,1.275,1.2749,1.275,5000000.0
2009-03-16 03:01:00,1.27495,1.27495,1.27495,1.27495,1000000.0
2009-03-16 03:02:00,1.2749,1.27495,1.2749,1.27495,4000000.0
2009-03-16 03:03:00,1.2751,1.2755,1.27475,1.27475,16400000.0
2009-03-16 03:04:00,1.27495,1.27495,1.27485,1.2749,3000000.0
2009-03-16 03:05:00,1.275,1.27505,1.275,1.27505,3200000.0
2009-03-16 03:06:00,1.275,1.2754,1.275,1.2753,18600000.0
2009-03-16 03:07:00,1.27525,1.27525,1.27495,1.275,12400000.0
2009-03-16 03:08:00,1.275,1.275,1.275,1.275,2200000.0
2009-03-16 03:09:00,1.275,1.27515,1.27495,1.27495,10600000.0
2009-03-16 03:10:00,1.275,1.275,1.275,1.275,4400000.0
2009-03-16 03:11:00,1.275,1.275,1.27465,1.27465,18000000.0
2009-03-16 03:12:00,1.27465,1.27465,1.2744,1.27445,63000000.0
2009-03-16 03:13:00,1.27445,1.27455,1.27415,1.27415,30600000.0
2009-03-16 03:14:00,1.2742,1.27435,1.27415,1.2742,14800000.0
2009-03-16 03:15:00,1.2742,1.2742,1.27415,1.27415,12200000.0
2009-03-16 03:16:00,1.2744,1.2745,1.27425,1.27425,10400000.0
2009-03-16 03:17:00,1.27435,1.27435,1.27415,1.27415,8600000.0
2009-03-16 03:18:00,1.27395,1.27395,1.27395,1.27395,2200000.0
2009-03-16 03:19:00,1.27435,1.2744,1.27405,1.2744,5000000.0
2009-03-16 03:20:00,1.2739,1.27485,1.2739,1.2741,36200000.0
2009-03-16 03:21:00,1.27415,1.27495,1.2741,1.27485,16200000.0
2009-03-16 03:22:00,1.27495,1.27495,1.27495,1.27495,11000000.0
2009-03-16 03:23:00,1.27495,1.27495,1.2749,1.2749,14600000.0
2009-03-16 03:24:00,1.2749,1.2749,1.2737,1.27395,49000000.0
2009-03-16 03:25:00,1.274,1.274,1.2739,1.27395,9400000.0
2009-03-16 03:26:00,1.2739,1.2739,1.2736,1.27365,25500000.0
2009-03-16 03:27:00,1.27355,1.27365,1.27355,1.27365,21600000.0
2009-03-16 03:28:00,1.27326,1.27343,1.27315,1.27323,25400000.0
2009-03-16 03:29:00,1.2736,1.2739,1.2736,1.2739,20200000.0
2009-03-16 03:30:00,1.274,1.27405,1.2735,1.27395,36400000.0
2009-03-16 03:31:00,1.27365,1.2748,1.27365,1.2748,57200000.0
2009-03-16 03:32:00,1.27485,1.27525,1.27485,1.27525,26800000.0
2009-03-16 03:33:00,1.27515,1.27535,1.27515,1.27525,16000000.0
2009-03-16 03:34:00,1.2752,1.2754,1.2752,1.2754,41400000.0
2009-03-16 03:35:00,1.2754,1.27545,1.2751,1.27545,29800000.0
2009-03-16 03:36:00,1.27525,1.2754,1.275,1.27525,21800000.0
2009-03-16 03:37:00,1.2754,1.27575,1.2745,1.2751,43400000.0
2009-03-16 03:38:00,1.27505,1.27535,1.275,1.27515,26600000.0
2009-03-16 03:39:00,1.27525,1.27525,1.2746,1.2749,26200000.0
2009-03-16 03:40:00,1.2749,1.27505,1.27475,1.27505,16200000.0
2009-03-16 03:41:00,1.2746,1.27475,1.27445,1.27445,12800000.0
2009-03-16 03:42:00,1.27385,1.27495,1.27385,1.27395,27000000.0
2009-03-16 03:43:00,1.27415,1.27415,1.27395,1.27395,4000000.0
2009-03-16 03:44:00,1.27385,1.27415,1.27385,1.2739,13600000.0
2009-03-16 03:45:00,1.27395,1.2743,1.27385,1.27395,11200000.0
2009-03-16 03:46:00,1.2742,1.2742,1.27395,1.27395,7000000.0
2009-03-16 03:47:00,1.2741,1.27415,1.2739,1.2739,10000000.0
2009-03-16 03:48:00,1.27415,1.27415,1.27375,1.27375,2000000.0
2009-03-16 03:49:00,1.27385,1.27415,1.2737,1.27405,18200000.0
2009-03-16 03:50:00,1.2743,1.2743,1.274,1.27405,5800000.0
2009-03-16 03:51:00,1.2743,1.2744,1.2743,1.2744,13200000.0
2009-03-16 03:52:00,1.27435,1.27435,1.2739,1.2741,26800000.0
2009-03-16 03:53:00,1.2742,1.27425,1.2738,1.2739,18000000.0
2009-03-16 03:54:00,1.27405,1.27405,1.27405,1.27405,2000000.0
2009-03-16 03:55:00,1.274,1.274,1.2739,1.2739,5400000.0
2009-03-16 03:56:00,1.27395,1.27395,1.2737,1.27375,8400000.0
2009-03-16 03:57:00,1.27375,1.274,1.2736,1.27365,22200000.0
2009-03-16 03:58:00,1.27365,1.2737,1.27365,1.2737,2800000.0
2009-03-16 03:59:00,1.2737,1.2737,1.2737,1.2737,1000000.0
2009-03-16 04:00:00,1.2737,1.2737,1.2737,1.2737,12000000.0
2009-03-16 04:01:00,1.27329,1.2737,1.27329,1.27364,15600000.0
2009-03-16 04:02:00,1.2737,1.2737,1.27365,1.27365,3800000.0
2009-03-16 04:03:00,1.27355,1.27355,1.27355,1.27355,4000000.0
2009-03-16 04:04:00,1.27355,1.27355,1.27355,1.27355,2200000.0
2009-03-16 04:05:00,1.27355,1.27355,1.27355,1.27355,2200000.0
2009-03-16 04:06:00,1.27365,1.2737,1.2734,1.2734,12200000.0
2009-03-16 04:07:00,1.27345,1.27345,1.27315,1.27325,9800000.0
2009-03-16 04:08:00,1.27325,1.27325,1.2732,1.2732,6000000.0
2009-03-16 04:09:00,1.2732,1.27325,1.2732,1.2732,17400000.0
2009-03-16 04:10:00,1.2732,1.2732,1.2732,1.2732,3200000.0
2009-03-16 04:11:00,1.27285,1.27325,1.27285,1.27305,19600000.0
2009-03-16 04:12:00,1.2732,1.2732,1.2732,1.2732,1000000.0
2009-03-16 04:13:00,1.27315,1.27315,1.27315,1.27315,7000000.0
2009-03-16 04:14:00,1.27315,1.27315,1.27315,1.27315,9200000.0
2009-03-16 04:15:00,1.27315,1.27315,1.27315,1.27315,18400000.0
2009-03-16 04:16:00,1.27315,1.2732,1.27315,1.2732,11400000.0
2009-03-16 04:17:00,1.27319,1.27319,1.27284,1.27284,14600000.0
2009-03-16 04:18:00,1.2734,1.2734,1.27305,1.27315,17800000.0
2009-03-16 04:19:00,1.27315,1.27345,1.27305,1.27315,47200000.0
2009-03-16 04:20:00,1.27315,1.2734,1.27305,1.27315,50400000.0
2009-03-16 04:21:00,1.27335,1.2734,1.27305,1.27315,25800000.0
2009-03-16 04:22:00,1.2734,1.2734,1.2731,1.2732,13000000.0
2009-03-16 04:23:00,1.2732,1.2732,1.2732,1.2732,4400000.0
2009-03-16 04:24:00,1.2732,1.2732,1.27315,1.27315,11000000.0
2009-03-16 04:25:00,1.27315,1.2732,1.27315,1.2732,13200000.0
2009-03-16 04:26:00,1.2732,1.2732,1.27295,1.273,24000000.0
2009-03-16 04:27:00,1.27305,1.27305,1.2726,1.2726,11200000.0
2009-03-16 04:28:00,1.27285,1.27315,1.27285,1.27295,27600000.0
2009-03-16 04:29:00,1.273,1.27315,1.273,1.27315,6600000.0
2009-03-16 04:30:00,1.27325,1.2736,1.27325,1.27355,19600000.0
2009-03-16 04:31:00,1.27365,1.27365,1.2733,1.2736,24800000.0
2009-03-16 04:32:00,1.2736,1.2737,1.27355,1.2737,18000000.0
2009-03-16 04:33:00,1.2737,1.2737,1.2735,1.27365,20000000.0
2009-03-16 04:34:00,1.2737,1.2737,1.2736,1.2736,3200000.0
2009-03-16 04:35:00,1.27355,1.27355,1.27355,1.27355,4000000.0
2009-03-16 04:36:00,1.2736,1.2736,1.2736,1.2736,1000000.0
2009-03-16 04:37:00,1.27335,1.2735,1.27325,1.27325,24800000.0
2009-03-16 04:38:00,1.27338,1.27354,1.27317,1.27338,39000000.0
2009-03-16 04:39:00,1.2737,1.27375,1.27355,1.2737,9000000.0
2009-03-16 04:40:00,1.2737,1.2737,1.2735,1.2737,21000000.0
2009-03-16 04:41:00,1.27365,1.27365,1.2735,1.27355,21000000.0
2009-03-16 04:42:00,1.27365,1.2739,1.2736,1.2736,5000000.0
2009-03-16 04:43:00,1.2735,1.27385,1.2735,1.27385,18200000.0
2009-03-16 04:44:00,1.27385,1.27385,1.2735,1.27355,8000000.0
2009-03-16 04:45:00,1.2737,1.2737,1.2736,1.2736,10600000.0
2009-03-16 04:46:00,1.27365,1.2737,1.2736,1.2737,7200000.0
2009-03-16 04:47:00,1.2736,1.2737,1.2736,1.2736,8400000.0
2009-03-16 04:48:00,1.27365,1.2737,1.2736,1.2736,5200000.0
2009-03-16 04:49:00,1.2737,1.27375,1.27355,1.27355,8400000.0
2009-03-16 04:50:00,1.2737,1.2739,1.27355,1.2737,19200000.0
2009-03-16 04:51:00,1.2737,1.27395,1.2736,1.27395,12000000.0
2009-03-16 04:52:00,1.27395,1.2741,1.27355,1.27355,12000000.0
2009-03-16 04:53:00,1.27405,1.2742,1.27355,1.2742,19400000.0
2009-03-16 04:54:00,1.27415,1.27415,1.27395,1.274,8600000.0
2009-03-16 04:55:00,1.274,1.27415,1.2735,1.2735,18800000.0
2009-03-16 04:56:00,1.27311,1.27352,1.2731,1.27352,4000000.0
2009-03-16 04:57:00,1.27395,1.27395,1.27385,1.27385,4200000.0
2009-03-16 04:58:00,1.27385,1.27385,1.27345,1.27345,13600000.0
2009-03-16 04:59:00,1.27329,1.27363,1.27329,1.27355,8400000.0
2009-03-16 05:00:00,1.27359,1.27359,1.27343,1.27343,3000000.0
2009-03-16 05:01:00,1.27336,1.27341,1.27325,1.27325,18400000.0
2009-03-16 05:02:00,1.2736,1.2736,1.2736,1.2736,6000000.0
2009-03-16 05:03:00,1.2736,1.2736,1.2736,1.2736,2000000.0
2009-03-16 05:04:00,1.2736,1.2736,1.2728,1.27285,38600000.0
2009-03-16 05:05:00,1.27295,1.27305,1.27295,1.27305,4000000.0
2009-03-16 05:06:00,1.27295,1.27295,1.27295,1.27295,2200000.0
2009-03-16 05:07:00,1.2731,1.2731,1.273,1.2731,6400000.0
2009-03-16 05:08:00,1.27315,1.27315,1.27315,1.27315,2200000.0
2009-03-16 05:09:00,1.27318,1.27319,1.27312,1.27312,7200000.0
2009-03-16 05:10:00,1.27325,1.27335,1.2731,1.27335,5400000.0
2009-03-16 05:11:00,1.27317,1.27327,1.27298,1.27313,32500000.0
2009-03-16 05:12:00,1.27329,1.27343,1.27315,1.27315,31100000.0
2009-03-16 05:13:00,1.27345,1.27385,1.2733,1.2733,21400000.0
2009-03-16 05:14:00,1.27345,1.27345,1.2732,1.2734,7200000.0
2009-03-16 05:15:00,1.2735,1.2735,1.2735,1.2735,1000000.0
2009-03-16 05:16:00,1.2735,1.27375,1.2731,1.27345,18600000.0
2009-03-16 05:17:00,1.27315,1.27345,1.27315,1.27315,15400000.0
2009-03-16 05:18:00,1.27315,1.27315,1.27315,1.27315,19600000.0
2009-03-16 05:19:00,1.27292,1.27326,1.27292,1.27318,6200000.0
2009-03-16 05:20:00,1.27315,1.27315,1.27315,1.27315,11200000.0
2009-03-16 05:21:00,1.27315,1.27315,1.27315,1.27315,2400000.0
2009-03-16 05:22:00,1.27315,1.27325,1.27315,1.27325,6800000.0
2009-03-16 05:23:00,1.27315,1.27315,1.27315,1.27315,2400000.0
2009-03-16 05:24:00,1.27322,1.27323,1.27304,1.27304,10800000.0
2009-03-16 05:25:00,1.27308,1.2732,1.27308,1.27311,15400000.0
2009-03-16 05:26:00,1.2732,1.27333,1.2732,1.27333,3600000.0
2009-03-16 05:27:00,1.27315,1.27315,1.27315,1.27315,2200000.0
2009-03-16 05:28:00,1.27298,1.27313,1.27298,1.27313,10800000.0
2009-03-16 05:29:00,1.27303,1.27303,1.27303,1.27303,3600000.0
2009-03-16 05:30:00,1.27315,1.2734,1.27305,1.27305,20000000.0
2009-03-16 05:31:00,1.2731,1.27325,1.2731,1.2731,14200000.0
2009-03-16 05:32:00,1.2733,1.2733,1.2731,1.27315,31000000.0
2009-03-16 05:33:00,1.2736,1.2738,1.2736,1.27375,5000000.0
2009-03-16 05:34:00,1.27315,1.2737,1.27315,1.27345,12200000.0
2009-03-16 05:35:00,1.2736,1.27385,1.27355,1.2737,25200000.0
2009-03-16 05:36:00,1.2736,1.2736,1.27325,1.2733,8000000.0
2009-03-16 05:37:00,1.27325,1.27365,1.27325,1.27345,29600000.0
2009-03-16 05:38:00,1.27365,1.27365,1.27335,1.2736,12600000.0
2009-03-16 05:39:00,1.2737,1.2737,1.27315,1.27345,14400000.0
2009-03-16 05:40:00,1.27345,1.27365,1.2731,1.2732,18800000.0
2009-03-16 05:41:00,1.2733,1.27375,1.2731,1.2737,31000000.0
2009-03-16 05:42:00,1.27325,1.274,1.27325,1.274,20600000.0
2009-03-16 05:43:00,1.2739,1.274,1.2739,1.274,4200000.0
2009-03-16 05:44:00,1.27385,1.27385,1.2737,1.27385,4800000.0
2009-03-16 05:45:00,1.2735,1.2736,1.2735,1.2736,15600000.0
2009-03-16 05:46:00,1.2736,1.27385,1.27345,1.27345,12200000.0
2009-03-16 05:47:00,1.27385,1.27385,1.27345,1.27345,6600000.0
2009-03-16 05:48:00,1.27385,1.27395,1.27345,1.2736,32000000.0
2009-03-16 05:49:00,1.2738,1.27387,1.27375,1.27387,30200000.0
2009-03-16 05:50:00,1.2736,1.2736,1.2736,1.2736,5400000.0
2009-03-16 05:51:00,1.2736,1.2736,1.2736,1.2736,11200000.0
2009-03-16 05:52:00,1.27385,1.27385,1.27364,1.27365,35000000.0
2009-03-16 05:53:00,1.2737,1.27415,1.2737,1.27415,8400000.0
2009-03-16 05:54:00,1.2746,1.2749,1.27375,1.27375,19400000.0
2009-03-16 05:55:00,1.27385,1.27385,1.27385,1.27385,1000000.0
2009-03-16 05:56:00,1.2735,1.2735,1.2735,1.2735,2200000.0
2009-03-16 05:57:00,1.2736,1.2736,1.2736,1.2736,2200000.0
2009-03-16 05:58:00,1.2736,1.2736,1.2736,1.2736,2200000.0
2009-03-16 05:59:00,1.2736,1.27365,1.2736,1.27365,8800000.0
2009-03-16 06:00:00,1.27365,1.2738,1.27365,1.2738,3000000.0
2009-03-16 06:01:00,1.2736,1.2736,1.2736,1.2736,2200000.0
2009-03-16 06:02:00,1.27365,1.27365,1.27365,1.27365,6600000.0
2009-03-16 06:03:00,1.2737,1.27387,1.27364,1.27372,49600000.0
2009-03-16 06:04:00,1.27361,1.2738,1.27354,1.27372,81200000.0
2009-03-16 06:05:00,1.27385,1.2743,1.27385,1.2743,22000000.0
2009-03-16 06:06:00,1.27435,1.27435,1.27435,1.27435,2200000.0
2009-03-16 06:07:00,1.2745,1.2745,1.2745,1.2745,15400000.0
2009-03-16 06:08:00,1.2746,1.2746,1.27445,1.27445,4400000.0
2009-03-16 06:09:00,1.2746,1.2747,1.27445,1.2747,18400000.0
2009-03-16 06:10:00,1.2747,1.27475,1.2744,1.2744,25800000.0
2009-03-16 06:11:00,1.27408,1.27437,1.27408,1.27437,5000000.0
2009-03-16 06:12:00,1.2745,1.2745,1.2745,1.2745,5000000.0
2009-03-16 06:13:00,1.27424,1.27438,1.27419,1.27425,46400000.0
2009-03-16 06:14:00,1.2746,1.2746,1.2746,1.2746,4200000.0
2009-03-16 06:15:00,1.2745,1.2745,1.2745,1.2745,16600000.0
2009-03-16 06:16:00,1.2746,1.27485,1.2744,1.2744,15200000.0
2009-03-16 06:17:00,1.2744,1.2744,1.2742,1.2742,2000000.0
2009-03-16 06:18:00,1.2742,1.2749,1.274,1.274,41000000.0
2009-03-16 06:19:00,1.2737,1.27395,1.2737,1.27395,19200000.0
2009-03-16 06:20:00,1.27426,1.27452,1.27416,1.27429,12600000.0
2009-03-16 06:21:00,1.27465,1.27465,1.27419,1.27422,16600000.0
2009-03-16 06:22:00,1.27385,1.27385,1.27385,1.27385,1000000.0
2009-03-16 06:23:00,1.2736,1.27375,1.2736,1.2736,3000000.0
2009-03-16 06:24:00,1.27375,1.27375,1.27355,1.2736,12000000.0
2009-03-16 06:25:00,1.27365,1.2738,1.2736,1.2737,14000000.0
2009-03-16 06:26:00,1.2737,1.2744,1.2737,1.2744,49600000.0
2009-03-16 06:27:00,1.2744,1.2744,1.2744,1.2744,4400000.0
2009-03-16 06:28:00,1.2744,1.27465,1.2744,1.27465,5400000.0
2009-03-16 06:29:00,1.2743,1.2743,1.2738,1.2738,3200000.0
2009-03-16 06:30:00,1.2738,1.2738,1.2738,1.2738,6400000.0
2009-03-16 06:31:00,1.27345,1.27345,1.27345,1.27345,1000000.0
2009-03-16 06:32:00,1.27345,1.27345,1.27345,1.27345,2400000.0
2009-03-16 06:33:00,1.2735,1.2735,1.2735,1.2735,2400000.0
2009-03-16 06:34:00,1.27375,1.27455,1.27365,1.27455,25800000.0
2009-03-16 06:35:00,1.27455,1.27455,1.27445,1.27455,15400000.0
2009-03-16 06:36:00,1.27409,1.27432,1.27409,1.27432,20000000.0
2009-03-16 06:37:00,1.27455,1.27455,1.2745,1.27455,14800000.0
2009-03-16 06:38:00,1.2745,1.2745,1.2745,1.2745,2000000.0
2009-03-16 06:39:00,1.2745,1.2745,1.2745,1.2745,3000000.0
2009-03-16 06:40:00,1.27455,1.2747,1.27455,1.27465,8200000.0
2009-03-16 06:41:00,1.27465,1.2747,1.27465,1.27465,9000000.0
2009-03-16 06:42:00,1.27465,1.27465,1.2746,1.2746,6000000.0
2009-03-16 06:43:00,1.27428,1.27462,1.27419,1.27433,54200000.0
2009-03-16 06:44:00,1.2746,1.2746,1.27455,1.27455,7600000.0
2009-03-16 06:45:00,1.27455,1.27455,1.2745,1.2745,6800000.0
2009-03-16 06:46:00,1.27455,1.27455,1.2745,1.2745,9800000.0
2009-03-16 06:47:00,1.27428,1.27464,1.27428,1.27432,212800000.0
2009-03-16 06:48:00,1.2745,1.27455,1.2745,1.27455,25000000.0
2009-03-16 06:49:00,1.27425,1.27431,1.27422,1.27427,24800000.0
2009-03-16 06:50:00,1.2743,1.27445,1.27425,1.27425,128200000.0
2009-03-16 06:51:00,1.2746,1.27465,1.2746,1.2746,6000000.0
2009-03-16 06:52:00,1.2746,1.2746,1.2746,1.2746,3000000.0
2009-03-16 06:53:00,1.2746,1.2746,1.2746,1.2746,1000000.0
2009-03-16 06:54:00,1.2746,1.2746,1.2746,1.2746,1000000.0
2009-03-16 06:55:00,1.27438,1.27457,1.27431,1.27457,192800000.0
2009-03-16 06:56:00,1.27455,1.27455,1.27455,1.27455,1000000.0
2009-03-16 06:57:00,1.2747,1.27485,1.2745,1.2745,6200000.0
2009-03-16 06:58:00,1.2743,1.27456,1.27427,1.27452,24800000.0
2009-03-16 06:59:00,1.27436,1.27461,1.27433,1.27461,84400000.0
2009-03-16 07:00:00,1.27446,1.27446,1.2743,1.27432,141800000.0
2009-03-16 07:01:00,1.2747,1.2748,1.2745,1.2745,8000000.0
2009-03-16 07:02:00,1.27455,1.27455,1.27455,1.27455,8000000.0
2009-03-16 07:03:00,1.27455,1.27455,1.27455,1.27455,1000000.0
2009-03-16 07:04:00,1.27454,1.27454,1.27445,1.27445,50800000.0
2009-03-16 07:05:00,1.2745,1.27469,1.27444,1.27467,139800000.0
2009-03-16 07:06:00,1.27441,1.27456,1.27439,1.27444,40600000.0
2009-03-16 07:07:00,1.27455,1.27455,1.27455,1.27455,1000000.0
2009-03-16 07:08:00,1.27464,1.27464,1.27438,1.27438,55600000.0
2009-03-16 07:09:00,1.27458,1.27467,1.2745,1.27455,71000000.0
2009-03-16 07:10:00,1.27455,1.27455,1.27455,1.27455,1000000.0
2009-03-16 07:11:00,1.27435,1.27435,1.2743,1.27433,5600000.0
2009-03-16 07:12:00,1.27448,1.27463,1.27441,1.27442,38600000.0
2009-03-16 07:13:00,1.27432,1.2746,1.27432,1.2746,9000000.0
2009-03-16 07:14:00,1.27437,1.27456,1.27437,1.2745,39400000.0
2009-03-16 07:15:00,1.27444,1.27465,1.2743,1.2743,40600000.0
2009-03-16 07:16:00,1.27455,1.27455,1.27455,1.27455,1000000.0
2009-03-16 07:17:00,1.27447,1.27466,1.27445,1.27463,57500000.0
2009-03-16 07:18:00,1.27444,1.27457,1.27441,1.27441,54150000.0
2009-03-16 07:19:00,1.27434,1.2746,1.27434,1.27453,69500000.0
2009-03-16 07:20:00,1.27439,1.27466,1.27434,1.27434,38550000.0
2009-03-16 07:21:00,1.27427,1.27466,1.27427,1.27443,98200000.0
2009-03-16 07:22:00,1.27431,1.27435,1.2742,1.2742,63800000.0
2009-03-16 07:23:00,1.27455,1.27455,1.27455,1.27455,5400000.0
2009-03-16 07:24:00,1.2745,1.27455,1.2745,1.27455,19000000.0
2009-03-16 07:25:00,1.27455,1.27455,1.27455,1.27455,8800000.0
2009-03-16 07:26:00,1.27455,1.27455,1.27425,1.27425,14400000.0
2009-03-16 07:27:00,1.27352,1.27415,1.27352,1.27414,59800000.0
2009-03-16 07:28:00,1.27425,1.27425,1.27425,1.27425,1000000.0
2009-03-16 07:29:00,1.27413,1.27413,1.27359,1.27396,101800000.0
2009-03-16 07:30:00,1.27425,1.27425,1.27425,1.27425,2000000.0
2009-03-16 07:31:00,1.274,1.274,1.27385,1.2739,6000000.0
2009-03-16 07:32:00,1.27365,1.27365,1.2736,1.2736,3000000.0
2009-03-16 07:33:00,1.27365,1.27375,1.27365,1.27375,3000000.0
2009-03-16 07:34:00,1.2738,1.2738,1.2738,1.2738,1000000.0
2009-03-16 07:35:00,1.2738,1.2738,1.2738,1.2738,2000000.0
2009-03-16 07:36:00,1.2738,1.2738,1.27325,1.27325,10000000.0
2009-03-16 07:37:00,1.2733,1.2733,1.27315,1.27315,15000000.0
2009-03-16 07:38:00,1.27315,1.2733,1.27315,1.27325,36800000.0
2009-03-16 07:39:00,1.2733,1.2733,1.27315,1.27315,45800000.0
2009-03-16 07:40:00,1.27315,1.27315,1.27315,1.27315,12000000.0
2009-03-16 07:41:00,1.27315,1.27315,1.27315,1.27315,27400000.0
2009-03-16 07:42:00,1.27315,1.27315,1.27315,1.27315,19000000.0
2009-03-16 07:43:00,1.27315,1.27315,1.27315,1.27315,26200000.0
2009-03-16 07:44:00,1.27315,1.27315,1.27315,1.27315,7000000.0
2009-03-16 07:45:00,1.27315,1.2733,1.2731,1.27315,46200000.0
2009-03-16 07:46:00,1.27315,1.27315,1.27315,1.27315,24800000.0
2009-03-16 07:47:00,1.27315,1.27315,1.27315,1.27315,33600000.0
2009-03-16 07:48:00,1.27315,1.27335,1.27315,1.27335,13400000.0
2009-03-16 07:49:00,1.27335,1.27344,1.27326,1.27326,80000000.0
2009-03-16 07:50:00,1.27324,1.27343,1.27324,1.27337,29000000.0
2009-03-16 07:51:00,1.27353,1.27357,1.27333,1.27345,90600000.0
2009-03-16 07:52:00,1.27335,1.27348,1.27335,1.27348,49000000.0
2009-03-16 07:53:00,1.27345,1.27345,1.27345,1.27345,2200000.0
2009-03-16 07:54:00,1.27355,1.27355,1.27355,1.27355,5400000.0
2009-03-16 07:55:00,1.27355,1.27355,1.27355,1.27355,4200000.0
2009-03-16 07:56:00,1.27347,1.27355,1.27333,1.27347,117200000.0
2009-03-16 07:57:00,1.27355,1.27355,1.27355,1.27355,4800000.0
2009-03-16 07:58:00,1.27348,1.27353,1.27338,1.27353,17600000.0
2009-03-16 07:59:00,1.2733,1.2737,1.2733,1.2737,9800000.0
2009-03-16 08:00:00,1.2737,1.2737,1.27335,1.2735,9200000.0
2009-03-16 08:01:00,1.27345,1.2738,1.27345,1.27345,7400000.0
2009-03-16 08:02:00,1.2735,1.2739,1.2735,1.2739,11600000.0
2009-03-16 08:03:00,1.274,1.2745,1.27395,1.2745,16000000.0
2009-03-16 08:04:00,1.27445,1.275,1.27445,1.27465,52600000.0
2009-03-16 08:05:00,1.27455,1.27455,1.27455,1.27455,3400000.0
2009-03-16 08:06:00,1.27455,1.27455,1.27455,1.27455,6600000.0
2009-03-16 08:07:00,1.27465,1.27475,1.27465,1.27475,6000000.0
2009-03-16 08:08:00,1.27475,1.27475,1.27465,1.27475,8800000.0
2009-03-16 08:09:00,1.27465,1.2747,1.2746,1.27465,12400000.0
2009-03-16 08:10:00,1.27455,1.27455,1.27455,1.27455,3400000.0
2009-03-16 08:11:00,1.27455,1.27455,1.27455,1.27455,23800000.0
2009-03-16 08:12:00,1.27455,1.27455,1.27455,1.27455,23800000.0
2009-03-16 08:13:00,1.2746,1.27466,1.27422,1.27466,93000000.0
2009-03-16 08:14:00,1.27455,1.27455,1.2745,1.2745,8800000.0
2009-03-16 08:15:00,1.2745,1.27465,1.2745,1.27465,2000000.0
2009-03-16 08:16:00,1.2745,1.27465,1.2745,1.27465,5200000.0
2009-03-16 08:17:00,1.27411,1.27455,1.27403,1.2743,112200000.0
2009-03-16 08:18:00,1.27465,1.27465,1.27465,1.27465,4000000.0
2009-03-16 08:19:00,1.27445,1.27465,1.27435,1.27455,35400000.0
2009-03-16 08:20:00,1.2746,1.2746,1.2746,1.2746,3000000.0
2009-03-16 08:21:00,1.2745,1.2747,1.2744,1.2744,20200000.0
2009-03-16 08:22:00,1.27445,1.27465,1.2743,1.2745,31800000.0
2009-03-16 08:23:00,1.2745,1.2746,1.2744,1.2744,17000000.0
2009-03-16 08:24:00,1.2744,1.27445,1.2742,1.2744,27200000.0
2009-03-16 08:25:00,1.27445,1.27445,1.27445,1.27445,21600000.0
2009-03-16 08:26:00,1.27445,1.27445,1.27445,1.27445,2400000.0
2009-03-16 08:27:00,1.27445,1.2745,1.2744,1.2744,17800000.0
2009-03-16 08:28:00,1.27422,1.27439,1.27416,1.27428,138200001.0
2009-03-16 08:29:00,1.27445,1.27465,1.27445,1.27465,11400000.0
2009-03-16 08:30:00,1.27465,1.27465,1.2745,1.2745,17000000.0
2009-03-16 08:31:00,1.2745,1.2745,1.2745,1.2745,2000000.0
2009-03-16 08:32:00,1.2741,1.27448,1.2741,1.2743,30200000.0
2009-03-16 08:33:00,1.27422,1.2743,1.27422,1.27425,33200000.0
2009-03-16 08:34:00,1.2739,1.27433,1.27387,1.27433,18800000.0
2009-03-16 08:35:00,1.27455,1.2746,1.27455,1.2746,11400000.0
2009-03-16 08:36:00,1.27455,1.27455,1.27455,1.27455,1800000.0
2009-03-16 08:37:00,1.27455,1.27455,1.27455,1.27455,7200000.0
2009-03-16 08:38:00,1.27455,1.27455,1.27455,1.27455,7200000.0
2009-03-16 08:39:00,1.27455,1.27455,1.2745,1.2745,6400000.0
2009-03-16 08:40:00,1.2745,1.2745,1.27415,1.2742,39600000.0
2009-03-16 08:41:00,1.2742,1.2742,1.2742,1.2742,1000000.0
2009-03-16 08:42:00,1.2741,1.27415,1.2741,1.2741,8800000.0
2009-03-16 08:43:00,1.274,1.274,1.274,1.274,3400000.0
2009-03-16 08:44:00,1.27415,1.2742,1.27315,1.27345,39400000.0
2009-03-16 08:45:00,1.27355,1.2741,1.27355,1.2741,21200000.0
2009-03-16 08:46:00,1.27385,1.27395,1.27385,1.27395,10000000.0
2009-03-16 08:47:00,1.27395,1.27395,1.2738,1.27385,6200000.0
2009-03-16 08:48:00,1.27385,1.2739,1.27375,1.2739,7200000.0
2009-03-16 08:49:00,1.27395,1.27395,1.2736,1.2736,5200000.0
2009-03-16 08:50:00,1.2734,1.2738,1.2734,1.2738,11200000.0
2009-03-16 08:51:00,1.27335,1.27335,1.27335,1.27335,2400000.0
2009-03-16 08:52:00,1.27345,1.2737,1.27345,1.2737,11400000.0
2009-03-16 08:53:00,1.27365,1.27372,1.27363,1.27372,32700000.0
2009-03-16 08:54:00,1.27357,1.27388,1.27357,1.27366,56700000.0
2009-03-16 08:55:00,1.27375,1.27395,1.27375,1.27395,3200000.0
2009-03-16 08:56:00,1.27405,1.27405,1.2737,1.27375,18000000.0
2009-03-16 08:57:00,1.27375,1.27375,1.27375,1.27375,9600000.0
2009-03-16 08:58:00,1.27322,1.27398,1.27322,1.2736,36200000.0
2009-03-16 08:59:00,1.27375,1.27375,1.27375,1.27375,9400000.0
2009-03-16 09:00:00,1.27375,1.27375,1.2733,1.2735,15200000.0
2009-03-16 09:01:00,1.2735,1.2735,1.273,1.2731,18000000.0
2009-03-16 09:02:00,1.27305,1.2732,1.273,1.2732,14400000.0
2009-03-16 09:03:00,1.27315,1.27315,1.273,1.273,14400000.0
2009-03-16 09:04:00,1.273,1.2732,1.27275,1.27275,62600000.0
2009-03-16 09:05:00,1.2728,1.2728,1.27215,1.2725,29400000.0
2009-03-16 09:06:00,1.2725,1.2725,1.2722,1.2723,44800000.0
2009-03-16 09:07:00,1.2724,1.2726,1.2722,1.2726,31200000.0
2009-03-16 09:08:00,1.2726,1.273,1.27255,1.273,65000000.0
2009-03-16 09:09:00,1.273,1.273,1.273,1.273,1000000.0
2009-03-16 09:10:00,1.273,1.27305,1.2721,1.2723,95200000.0
2009-03-16 09:11:00,1.27235,1.2725,1.2721,1.27245,64200000.0
2009-03-16 09:12:00,1.2725,1.2725,1.2721,1.2722,38600000.0
2009-03-16 09:13:00,1.2721,1.27245,1.272,1.2722,77400000.0
2009-03-16 09:14:00,1.2722,1.2722,1.27215,1.2722,21000000.0
2009-03-16 09:15:00,1.2722,1.2724,1.272,1.2721,26400000.0
2009-03-16 09:16:00,1.2725,1.27265,1.27205,1.2721,25800000.0
2009-03-16 09:17:00,1.2721,1.27235,1.27125,1.27125,46600000.0
2009-03-16 09:18:00,1.2715,1.2715,1.2712,1.2714,50200000.0
2009-03-16 09:19:00,1.2714,1.27185,1.2714,1.27175,99400000.0
2009-03-16 09:20:00,1.27185,1.2724,1.27175,1.27205,55200000.0
2009-03-16 09:21:00,1.27225,1.27275,1.27205,1.27255,48400000.0
2009-03-16 09:22:00,1.2726,1.27265,1.2725,1.27265,23800000.0
2009-03-16 09:23:00,1.27265,1.2729,1.2725,1.2725,14200000.0
2009-03-16 09:24:00,1.27255,1.27255,1.27255,1.27255,1000000.0
2009-03-16 09:25:00,1.27255,1.27255,1.27255,1.27255,1000000.0
2009-03-16 09:26:00,1.27232,1.27239,1.27212,1.27213,188900000.0
2009-03-16 09:27:00,1.2726,1.2726,1.27245,1.27245,10800000.0
2009-03-16 09:28:00,1.2725,1.2726,1.2725,1.2725,21800000.0
2009-03-16 09:29:00,1.2726,1.27285,1.27255,1.2727,122000000.0
2009-03-16 09:30:00,1.27265,1.27305,1.27235,1.27245,279200001.0
2009-03-16 09:31:00,1.27245,1.2725,1.27215,1.27235,21400000.0
2009-03-16 09:32:00,1.27215,1.27235,1.27115,1.2716,44000000.0
2009-03-16 09:33:00,1.27155,1.2726,1.27155,1.2726,24000000.0
2009-03-16 09:34:00,1.2727,1.2727,1.272,1.2723,15200000.0
2009-03-16 09:35:00,1.27235,1.27235,1.27175,1.27195,23800000.0
2009-03-16 09:36:00,1.27155,1.2721,1.27155,1.2719,43200000.0
2009-03-16 09:37:00,1.27205,1.2722,1.27165,1.27205,40600000.0
2009-03-16 09:38:00,1.27205,1.2725,1.2717,1.272,73400000.0
2009-03-16 09:39:00,1.272,1.272,1.27135,1.27145,105200000.0
2009-03-16 09:40:00,1.2716,1.2717,1.2708,1.27085,45400000.0
2009-03-16 09:41:00,1.2708,1.2708,1.27,1.2706,142000000.0
2009-03-16 09:42:00,1.2707,1.27085,1.27025,1.2705,105800000.0
2009-03-16 09:43:00,1.27045,1.27105,1.27035,1.2708,214200000.0
2009-03-16 09:44:00,1.27095,1.27095,1.2704,1.27055,38800000.0
2009-03-16 09:45:00,1.2705,1.2705,1.2705,1.2705,1000000.0
2009-03-16 09:46:00,1.2705,1.2705,1.26925,1.2693,84800000.0
2009-03-16 09:47:00,1.2692,1.26955,1.2688,1.26905,118600000.0
2009-03-16 09:48:00,1.2691,1.27025,1.2691,1.2701,90100000.0
2009-03-16 09:49:00,1.27025,1.27065,1.2701,1.2703,67600000.0
2009-03-16 09:50:00,1.27025,1.2705,1.27025,1.2705,12600000.0
2009-03-16 09:51:00,1.2705,1.2705,1.2699,1.27,37800000.0
2009-03-16 09:52:00,1.26985,1.26985,1.2695,1.2695,16800000.0
2009-03-16 09:53:00,1.26955,1.26955,1.2695,1.2695,16000000.0
2009-03-16 09:54:00,1.26955,1.26965,1.2695,1.26965,6000000.0
2009-03-16 09:55:00,1.2697,1.2697,1.2697,1.2697,1000000.0
2009-03-16 09:56:00,1.26975,1.26975,1.26975,1.26975,1000000.0
2009-03-16 09:57:00,1.26965,1.2699,1.2696,1.2699,11400000.0
2009-03-16 09:58:00,1.2697,1.2697,1.2687,1.2689,46200000.0
2009-03-16 09:59:00,1.2689,1.26905,1.26885,1.26905,11000000.0
2009-03-16 10:00:00,1.2691,1.26945,1.26905,1.2694,15400000.0
2009-03-16 10:01:00,1.26945,1.26945,1.2693,1.2693,12000000.0
2009-03-16 10:02:00,1.26935,1.2695,1.2693,1.2695,35600000.0
2009-03-16 10:03:00,1.2695,1.2696,1.2695,1.2696,13200000.0
2009-03-16 10:04:00,1.26965,1.26965,1.26945,1.2695,59600000.0
2009-03-16 10:05:00,1.2695,1.26955,1.26825,1.26825,105800000.0
2009-03-16 10:06:00,1.2683,1.26835,1.26805,1.2682,156200000.0
2009-03-16 10:07:00,1.26815,1.26815,1.26795,1.26795,46200000.0
2009-03-16 10:08:00,1.26795,1.26795,1.26725,1.2674,75800000.0
2009-03-16 10:09:00,1.2674,1.26785,1.26715,1.26775,38200000.0
2009-03-16 10:10:00,1.2679,1.2681,1.26745,1.2675,34000000.0
2009-03-16 10:11:00,1.26755,1.26775,1.2674,1.26745,44000000.0
2009-03-16 10:12:00,1.26745,1.26785,1.2671,1.26715,47000000.0
2009-03-16 10:13:00,1.26725,1.2674,1.26705,1.26705,48200000.0
2009-03-16 10:14:00,1.2672,1.2673,1.26705,1.2671,14400000.0
2009-03-16 10:15:00,1.26705,1.26705,1.2649,1.2657,115200000.0
2009-03-16 10:16:00,1.2658,1.26655,1.2655,1.2663,184800000.0
2009-03-16 10:17:00,1.26645,1.26645,1.26535,1.26615,157200000.0
2009-03-16 10:18:00,1.26625,1.26645,1.26605,1.26625,207000000.0
2009-03-16 10:19:00,1.2663,1.26635,1.2659,1.26615,153600000.0
2009-03-16 10:20:00,1.26615,1.26655,1.266,1.26645,249600000.0
2009-03-16 10:21:00,1.2664,1.26665,1.2664,1.26665,112400000.0
2009-03-16 10:22:00,1.26665,1.26685,1.26665,1.2668,69400000.0
2009-03-16 10:23:00,1.26685,1.26685,1.2668,1.26685,22800000.0
2009-03-16 10:24:00,1.26685,1.267,1.266,1.26665,107900000.0
2009-03-16 10:25:00,1.26665,1.2668,1.26655,1.26665,59200000.0
2009-03-16 10:26:00,1.2668,1.2669,1.2665,1.26665,17400000.0
2009-03-16 10:27:00,1.26665,1.26665,1.26665,1.26665,30800000.0
2009-03-16 10:28:00,1.26655,1.26665,1.26655,1.2666,42400000.0
2009-03-16 10:29:00,1.26655,1.26675,1.26645,1.26655,27400000.0
2009-03-16 10:30:00,1.26655,1.26655,1.26605,1.26605,19800000.0
2009-03-16 10:31:00,1.26605,1.26605,1.26495,1.2653,128399999.0
2009-03-16 10:32:00,1.26535,1.2664,1.2653,1.26625,104000000.0
2009-03-16 10:33:00,1.2664,1.26725,1.26635,1.2672,76600000.0
2009-03-16 10:34:00,1.26675,1.2679,1.26675,1.2677,154480000.0
2009-03-16 10:35:00,1.26775,1.26795,1.2675,1.26795,100600000.0
2009-03-16 10:36:00,1.26795,1.26835,1.26795,1.26835,168200000.0
2009-03-16 10:37:00,1.26835,1.2685,1.26705,1.2685,184800000.0
2009-03-16 10:38:00,1.2685,1.2688,1.2679,1.26825,248600000.0
2009-03-16 10:39:00,1.2683,1.2683,1.26785,1.26815,44800000.0
2009-03-16 10:40:00,1.2683,1.2683,1.2679,1.2679,4000000.0
2009-03-16 10:41:00,1.268,1.2682,1.26695,1.26705,71600000.0
2009-03-16 10:42:00,1.2673,1.26805,1.2673,1.2674,15200000.0
2009-03-16 10:43:00,1.26735,1.26845,1.26735,1.2683,58800000.0
2009-03-16 10:44:00,1.2682,1.2687,1.26815,1.26835,40600000.0
2009-03-16 10:45:00,1.26845,1.26845,1.2678,1.268,59000000.0
2009-03-16 10:46:00,1.26805,1.2682,1.26805,1.26805,9200000.0
2009-03-16 10:47:00,1.26805,1.26805,1.2677,1.2677,22000000.0
2009-03-16 10:48:00,1.2677,1.26795,1.2676,1.2676,26000000.0
2009-03-16 10:49:00,1.2678,1.26795,1.2678,1.26795,20600000.0
2009-03-16 10:50:00,1.26795,1.2681,1.26765,1.2681,187800000.0
2009-03-16 10:51:00,1.2681,1.2684,1.2674,1.2676,170000000.0
2009-03-16 10:52:00,1.2675,1.2678,1.2674,1.26745,23200000.0
2009-03-16 10:53:00,1.26745,1.26745,1.26745,1.26745,2400000.0
2009-03-16 10:54:00,1.26716,1.26765,1.26716,1.26742,84600000.0
2009-03-16 10:55:00,1.26745,1.26755,1.26745,1.26755,5400000.0
2009-03-16 10:56:00,1.2675,1.2675,1.2675,1.2675,1000000.0
2009-03-16 10:57:00,1.2675,1.2675,1.26725,1.2674,28200000.0
2009-03-16 10:58:00,1.2674,1.2674,1.2667,1.26715,34000000.0
2009-03-16 10:59:00,1.2673,1.2674,1.267,1.2672,34800000.0
2009-03-16 11:00:00,1.26725,1.26755,1.2671,1.2674,42200000.0
2009-03-16 11:01:00,1.2673,1.2673,1.26665,1.2669,11200000.0
2009-03-16 11:02:00,1.267,1.268,1.267,1.2677,79000000.0
2009-03-16 11:03:00,1.26775,1.268,1.26745,1.26765,25000000.0
2009-03-16 11:04:00,1.2678,1.2678,1.26715,1.26725,39400000.0
2009-03-16 11:05:00,1.26725,1.26735,1.26725,1.26735,21400000.0
2009-03-16 11:06:00,1.26745,1.2676,1.2674,1.2674,8800000.0
2009-03-16 11:07:00,1.26745,1.26745,1.2674,1.26745,19200000.0
2009-03-16 11:08:00,1.26745,1.26755,1.26715,1.26715,25800000.0
2009-03-16 11:09:00,1.26725,1.2673,1.26685,1.26725,41600000.0
2009-03-16 11:10:00,1.26735,1.26815,1.26735,1.26805,108000000.0
2009-03-16 11:11:00,1.2681,1.2685,1.2679,1.26845,52200000.0
2009-03-16 11:12:00,1.26845,1.26915,1.26845,1.26915,17400000.0
2009-03-16 11:13:00,1.2691,1.26915,1.26885,1.26885,30200000.0
2009-03-16 11:14:00,1.2689,1.26915,1.26885,1.2691,21000000.0
2009-03-16 11:15:00,1.26915,1.2693,1.26825,1.26825,34200000.0
2009-03-16 11:16:00,1.2682,1.26825,1.26785,1.26785,14800000.0
2009-03-16 11:17:00,1.2679,1.26845,1.26765,1.26845,56200000.0
2009-03-16 11:18:00,1.26845,1.26845,1.26845,1.26845,3200000.0
2009-03-16 11:19:00,1.26845,1.26845,1.26845,1.26845,3200000.0
2009-03-16 11:20:00,1.26845,1.2685,1.2684,1.2684,11400000.0
2009-03-16 11:21:00,1.26845,1.26855,1.2684,1.2684,9400000.0
2009-03-16 11:22:00,1.26855,1.2688,1.26855,1.2688,19800000.0
2009-03-16 11:23:00,1.2688,1.2688,1.2688,1.2688,4000000.0
2009-03-16 11:24:00,1.2688,1.2688,1.2688,1.2688,1000000.0
2009-03-16 11:25:00,1.269,1.2694,1.269,1.2694,20400000.0
2009-03-16 11:26:00,1.2695,1.26985,1.26945,1.2696,75200000.0
2009-03-16 11:27:00,1.2696,1.2696,1.2694,1.2694,22200000.0
2009-03-16 11:28:00,1.26945,1.26945,1.2694,1.2694,9600000.0
2009-03-16 11:29:00,1.2694,1.2694,1.26905,1.26905,5800000.0
2009-03-16 11:30:00,1.2691,1.2691,1.26875,1.26895,41800000.0
2009-03-16 11:31:00,1.269,1.26915,1.26875,1.26875,11400000.0
2009-03-16 11:32:00,1.2688,1.269,1.2687,1.2687,5600000.0
2009-03-16 11:33:00,1.2686,1.26879,1.26823,1.26838,195000000.0
2009-03-16 11:34:00,1.2688,1.2688,1.2688,1.2688,3000000.0
2009-03-16 11:35:00,1.2688,1.26895,1.26875,1.2688,15800000.0
2009-03-16 11:36:00,1.26875,1.26885,1.2687,1.26885,32000000.0
2009-03-16 11:37:00,1.26865,1.26865,1.26865,1.26865,1600000.0
2009-03-16 11:38:00,1.26875,1.26895,1.26855,1.26895,82200000.0
2009-03-16 11:39:00,1.2692,1.2695,1.2691,1.2695,39800000.0
2009-03-16 11:40:00,1.2695,1.26955,1.26925,1.2693,26000000.0
2009-03-16 11:41:00,1.2693,1.2705,1.26925,1.2703,116600000.0
2009-03-16 11:42:00,1.2703,1.27055,1.2701,1.2705,113800000.0
2009-03-16 11:43:00,1.2704,1.27105,1.2694,1.27055,159500000.0
2009-03-16 11:44:00,1.27055,1.27095,1.27035,1.2705,49800000.0
2009-03-16 11:45:00,1.2706,1.2708,1.2703,1.2704,43000000.0
2009-03-16 11:46:00,1.2704,1.2704,1.2704,1.2704,11000000.0
2009-03-16 11:47:00,1.2704,1.2704,1.2696,1.26965,64600000.0
2009-03-16 11:48:00,1.26965,1.26985,1.2691,1.26915,96200000.0
2009-03-16 11:49:00,1.26935,1.2701,1.26935,1.2701,15600000.0
2009-03-16 11:50:00,1.2701,1.27035,1.27005,1.27035,26800000.0
2009-03-16 11:51:00,1.27035,1.27045,1.27035,1.27045,13000000.0
2009-03-16 11:52:00,1.2704,1.27045,1.27035,1.27035,22200000.0
2009-03-16 11:53:00,1.27035,1.2705,1.27035,1.2705,20600000.0
2009-03-16 11:54:00,1.2704,1.2704,1.2695,1.26955,88400000.0
2009-03-16 11:55:00,1.26955,1.26995,1.26945,1.2695,112600000.0
2009-03-16 11:56:00,1.26955,1.2702,1.2695,1.2702,118000000.0
2009-03-16 11:57:00,1.2702,1.2702,1.2698,1.26985,17000000.0
2009-03-16 11:58:00,1.26985,1.26985,1.2695,1.2698,13200000.0
2009-03-16 11:59:00,1.2698,1.2698,1.26975,1.2698,5000000.0
2009-03-16 12:00:00,1.2698,1.2698,1.26975,1.26975,3000000.0
2009-03-16 12:01:00,1.2698,1.2701,1.2698,1.27005,54200000.0
2009-03-16 12:02:00,1.27015,1.27015,1.26825,1.26845,41100000.0
2009-03-16 12:03:00,1.26845,1.2685,1.26775,1.2679,67700000.0
2009-03-16 12:04:00,1.2679,1.26795,1.26775,1.2678,11000000.0
2009-03-16 12:05:00,1.2678,1.2678,1.2677,1.26775,18800000.0
2009-03-16 12:06:00,1.26775,1.26785,1.26725,1.2676,145400000.0
2009-03-16 12:07:00,1.2676,1.2676,1.26745,1.26745,13000000.0
2009-03-16 12:08:00,1.26745,1.26745,1.267,1.2671,36400000.0
2009-03-16 12:09:00,1.2671,1.26735,1.2661,1.2661,68200000.0
2009-03-16 12:10:00,1.2661,1.26615,1.2646,1.2655,110200000.0
2009-03-16 12:11:00,1.2654,1.26605,1.265,1.26535,116800000.0
2009-03-16 12:12:00,1.26535,1.26605,1.26535,1.2659,63600000.0
2009-03-16 12:13:00,1.2659,1.2663,1.2654,1.2654,132800000.0
2009-03-16 12:14:00,1.2654,1.26615,1.26535,1.26615,72600000.0
2009-03-16 12:15:00,1.26615,1.26635,1.26565,1.26615,97400000.0
2009-03-16 12:16:00,1.26605,1.2663,1.26575,1.26585,139800000.0
2009-03-16 12:17:00,1.2659,1.26645,1.26585,1.26645,23000000.0
2009-03-16 12:18:00,1.26635,1.2666,1.26515,1.26515,124160000.0
2009-03-16 12:19:00,1.26505,1.26575,1.2642,1.26505,142400000.0
2009-03-16 12:20:00,1.265,1.2651,1.2648,1.2651,36000000.0
2009-03-16 12:21:00,1.2651,1.26535,1.2649,1.265,64600000.0
2009-03-16 12:22:00,1.265,1.265,1.265,1.265,17600000.0
2009-03-16 12:23:00,1.265,1.2651,1.265,1.265,38200000.0
2009-03-16 12:24:00,1.26545,1.2657,1.26485,1.2657,54700000.0
2009-03-16 12:25:00,1.2656,1.26575,1.2654,1.26545,204000001.0
2009-03-16 12:26:00,1.2656,1.26565,1.265,1.26515,122200000.0
2009-03-16 12:27:00,1.26515,1.2656,1.2651,1.26555,74200000.0
2009-03-16 12:28:00,1.2655,1.2655,1.26495,1.2654,30800000.0
2009-03-16 12:29:00,1.2654,1.26615,1.2654,1.26615,50600000.0
2009-03-16 12:30:00,1.2663,1.26635,1.2657,1.266,126000000.0
2009-03-16 12:31:00,1.266,1.2661,1.26545,1.26555,49400000.0
2009-03-16 12:32:00,1.2656,1.26585,1.26485,1.26575,131000000.0
2009-03-16 12:33:00,1.26575,1.2659,1.2653,1.2653,82600000.0
2009-03-16 12:34:00,1.26535,1.26565,1.26535,1.2654,76000001.0
2009-03-16 12:35:00,1.26545,1.26555,1.26505,1.26525,96300000.0
2009-03-16 12:36:00,1.26525,1.26575,1.26525,1.2655,30400000.0
2009-03-16 12:37:00,1.26565,1.26565,1.26485,1.26495,45000000.0
2009-03-16 12:38:00,1.26495,1.26495,1.26425,1.26455,94200000.0
2009-03-16 12:39:00,1.26455,1.2648,1.26455,1.2648,23000000.0
2009-03-16 12:40:00,1.26445,1.265,1.2644,1.2649,41800000.0
2009-03-16 12:41:00,1.2648,1.2651,1.26455,1.2647,63600000.0
2009-03-16 12:42:00,1.2648,1.2655,1.26465,1.2655,74200000.0
2009-03-16 12:43:00,1.2655,1.2657,1.2649,1.2651,82800000.0
2009-03-16 12:44:00,1.26545,1.2657,1.26485,1.2651,88200000.0
2009-03-16 12:45:00,1.2651,1.26515,1.2651,1.26515,5000000.0
2009-03-16 12:46:00,1.26505,1.26505,1.2649,1.2649,13600000.0
2009-03-16 12:47:00,1.265,1.26515,1.26485,1.26515,21600000.0
2009-03-16 12:48:00,1.26515,1.2654,1.26505,1.2654,54600000.0
2009-03-16 12:49:00,1.2654,1.2658,1.2653,1.2658,65800000.0
2009-03-16 12:50:00,1.26575,1.2667,1.26575,1.2665,197400000.0
2009-03-16 12:51:00,1.2665,1.26675,1.26625,1.2667,144200000.0
2009-03-16 12:52:00,1.26675,1.2676,1.26665,1.2676,203200000.0
2009-03-16 12:53:00,1.2676,1.2676,1.2664,1.2666,93200000.0
2009-03-16 12:54:00,1.2666,1.2669,1.2663,1.26665,93400000.0
2009-03-16 12:55:00,1.26675,1.26755,1.26675,1.2675,78800000.0
2009-03-16 12:56:00,1.26745,1.2677,1.2674,1.2677,54800000.0
2009-03-16 12:57:00,1.26775,1.2678,1.26725,1.26725,96800000.0
2009-03-16 12:58:00,1.2672,1.26775,1.26685,1.2671,95200000.0
2009-03-16 12:59:00,1.2671,1.26775,1.2668,1.26765,207799999.0
2009-03-16 13:00:00,1.26765,1.2678,1.26725,1.26735,107000001.0
2009-03-16 13:01:00,1.26735,1.2677,1.2672,1.2677,37000000.0
2009-03-16 13:02:00,1.2677,1.2677,1.2669,1.267,132600000.0
2009-03-16 13:03:00,1.26715,1.2672,1.2665,1.2669,52200000.0
2009-03-16 13:04:00,1.2669,1.267,1.26685,1.26695,112800000.0
2009-03-16 13:05:00,1.26695,1.2673,1.26695,1.26695,20200000.0
2009-03-16 13:06:00,1.26695,1.26745,1.2669,1.26745,83400000.0
2009-03-16 13:07:00,1.26745,1.2675,1.2671,1.26725,43800000.0
2009-03-16 13:08:00,1.26725,1.2675,1.26665,1.26675,43200000.0
2009-03-16 13:09:00,1.26685,1.2672,1.26675,1.2672,61400000.0
2009-03-16 13:10:00,1.2674,1.2674,1.26575,1.2667,62400000.0
2009-03-16 13:11:00,1.2667,1.2667,1.2667,1.2667,2200000.0
2009-03-16 13:12:00,1.2667,1.2667,1.2666,1.26665,56600000.0
2009-03-16 13:13:00,1.2666,1.2671,1.2665,1.2666,28600000.0
2009-03-16 13:14:00,1.2666,1.26665,1.2666,1.26665,15400000.0
2009-03-16 13:15:00,1.26665,1.26665,1.26665,1.26665,9000000.0
2009-03-16 13:16:00,1.26665,1.26695,1.26655,1.26655,44000000.0
2009-03-16 13:17:00,1.26655,1.26655,1.26535,1.2655,73800000.0
2009-03-16 13:18:00,1.26545,1.2661,1.2654,1.26605,51600000.0
2009-03-16 13:19:00,1.26615,1.26635,1.26605,1.26635,17200000.0
2009-03-16 13:20:00,1.26645,1.26655,1.26645,1.26645,26200000.0
2009-03-16 13:21:00,1.2666,1.2666,1.26635,1.26645,25600000.0
2009-03-16 13:22:00,1.26645,1.26645,1.26645,1.26645,2000000.0
2009-03-16 13:23:00,1.26645,1.26655,1.2663,1.2663,52000000.0
2009-03-16 13:24:00,1.2663,1.2665,1.2663,1.26635,28200000.0
2009-03-16 13:25:00,1.2661,1.26622,1.26602,1.26615,255100000.0
2009-03-16 13:26:00,1.26635,1.26645,1.26635,1.26645,16200000.0
2009-03-16 13:27:00,1.2665,1.2666,1.2664,1.2665,16000000.0
2009-03-16 13:28:00,1.2666,1.267,1.26655,1.26675,74200000.0
2009-03-16 13:29:00,1.26675,1.2671,1.26645,1.2671,72400000.0
2009-03-16 13:30:00,1.2671,1.2671,1.2668,1.2668,36600000.0
2009-03-16 13:31:00,1.2669,1.267,1.2669,1.2669,97600000.0
2009-03-16 13:32:00,1.2669,1.26705,1.26665,1.2668,54200000.0
2009-03-16 13:33:00,1.2668,1.2672,1.26675,1.267,57000000.0
2009-03-16 13:34:00,1.267,1.2671,1.2664,1.26655,63800000.0
2009-03-16 13:35:00,1.26665,1.26665,1.26595,1.26595,71800000.0
2009-03-16 13:36:00,1.26595,1.26605,1.2658,1.26605,52000000.0
2009-03-16 13:37:00,1.266,1.26625,1.266,1.26615,17200000.0
2009-03-16 13:38:00,1.26615,1.2662,1.2661,1.2661,9200000.0
2009-03-16 13:39:00,1.2661,1.2662,1.2661,1.2661,18600000.0
2009-03-16 13:40:00,1.2661,1.2661,1.2661,1.2661,8800000.0
2009-03-16 13:41:00,1.2661,1.2661,1.2661,1.2661,19800000.0
2009-03-16 13:42:00,1.2662,1.2662,1.2661,1.2661,34400000.0
2009-03-16 13:43:00,1.2661,1.26645,1.26595,1.2663,30600000.0
2009-03-16 13:44:00,1.2663,1.2663,1.26625,1.26625,13200000.0
2009-03-16 13:45:00,1.2663,1.2665,1.2663,1.2665,35200000.0
2009-03-16 13:46:00,1.2665,1.2665,1.2665,1.2665,33000000.0
2009-03-16 13:47:00,1.2665,1.2665,1.2665,1.2665,6600000.0
2009-03-16 13:48:00,1.2665,1.2665,1.2665,1.2665,8800000.0
2009-03-16 13:49:00,1.2665,1.2669,1.2665,1.2669,65400000.0
2009-03-16 13:50:00,1.2669,1.26715,1.2662,1.2662,40300000.0
2009-03-16 13:51:00,1.26635,1.2664,1.2663,1.2663,4000000.0
2009-03-16 13:52:00,1.26625,1.26635,1.26625,1.26635,3800000.0
2009-03-16 13:53:00,1.2665,1.2665,1.2662,1.2662,7200000.0
2009-03-16 13:54:00,1.2663,1.2664,1.2663,1.2663,5000000.0
2009-03-16 13:55:00,1.2663,1.2663,1.2655,1.2657,54000000.0
2009-03-16 13:56:00,1.2657,1.2658,1.2657,1.2658,17600000.0
2009-03-16 13:57:00,1.2658,1.26615,1.2658,1.2658,31800000.0
2009-03-16 13:58:00,1.26552,1.26592,1.26528,1.26558,237600000.0
2009-03-16 13:59:00,1.2658,1.2658,1.26575,1.26575,69800000.0
2009-03-16 14:00:00,1.26575,1.26585,1.26575,1.26575,29000000.0
2009-03-16 14:01:00,1.26585,1.26595,1.2657,1.26575,53800000.0
2009-03-16 14:02:00,1.26575,1.266,1.26565,1.26585,40800000.0
2009-03-16 14:03:00,1.26575,1.26575,1.26575,1.26575,4400000.0
2009-03-16 14:04:00,1.26575,1.26575,1.26575,1.26575,8800000.0
2009-03-16 14:05:00,1.26575,1.26575,1.26555,1.26555,39000000.0
2009-03-16 14:06:00,1.26555,1.26565,1.26555,1.26565,81200000.0
2009-03-16 14:07:00,1.26565,1.26565,1.26495,1.26495,97400000.0
2009-03-16 14:08:00,1.26495,1.26495,1.2642,1.26445,128800000.0
2009-03-16 14:09:00,1.2646,1.26505,1.26445,1.26485,53400000.0
2009-03-16 14:10:00,1.2649,1.2651,1.26485,1.2651,27000000.0
2009-03-16 14:11:00,1.26505,1.26515,1.265,1.26505,37800000.0
2009-03-16 14:12:00,1.26505,1.2651,1.2639,1.264,159400000.0
2009-03-16 14:13:00,1.264,1.2645,1.264,1.2645,78600000.0
2009-03-16 14:14:00,1.2645,1.2646,1.26415,1.2645,52000000.0
2009-03-16 14:15:00,1.2646,1.26505,1.26445,1.2645,108600000.0
2009-03-16 14:16:00,1.2645,1.2651,1.26445,1.2646,65200000.0
2009-03-16 14:17:00,1.26475,1.2656,1.26475,1.2656,99000000.0
2009-03-16 14:18:00,1.2656,1.2656,1.26505,1.26505,70200000.0
2009-03-16 14:19:00,1.26505,1.26535,1.2643,1.2643,60000000.0
2009-03-16 14:20:00,1.2642,1.2649,1.2642,1.26455,90200000.0
2009-03-16 14:21:00,1.2645,1.26465,1.264,1.26405,85200000.0
2009-03-16 14:22:00,1.26405,1.26425,1.26395,1.26425,65000000.0
2009-03-16 14:23:00,1.26415,1.26425,1.2635,1.26365,155800000.0
2009-03-16 14:24:00,1.26365,1.2644,1.2636,1.26425,134400000.0
2009-03-16 14:25:00,1.26425,1.26435,1.264,1.26405,65000000.0
2009-03-16 14:26:00,1.26405,1.26405,1.26375,1.26375,24800000.0
2009-03-16 14:27:00,1.26375,1.2641,1.26325,1.2638,80400000.0
2009-03-16 14:28:00,1.2638,1.26405,1.26365,1.26385,51000000.0
2009-03-16 14:29:00,1.26405,1.2643,1.2639,1.26425,39000000.0
2009-03-16 14:30:00,1.26425,1.2651,1.2642,1.26465,105400000.0
2009-03-16 14:31:00,1.26465,1.26515,1.26435,1.26515,220200000.0
2009-03-16 14:32:00,1.2653,1.26615,1.2649,1.2661,117000000.0
2009-03-16 14:33:00,1.2659,1.2659,1.2649,1.26535,131800000.0
2009-03-16 14:34:00,1.26535,1.2655,1.265,1.2654,83200000.0
2009-03-16 14:35:00,1.26535,1.2659,1.26515,1.26545,87200000.0
2009-03-16 14:36:00,1.2655,1.2656,1.2652,1.2652,52600000.0
2009-03-16 14:37:00,1.26525,1.26605,1.26525,1.26595,97200000.0
2009-03-16 14:38:00,1.26605,1.26605,1.2657,1.26585,131200000.0
2009-03-16 14:39:00,1.26595,1.266,1.2657,1.266,133200000.0
2009-03-16 14:40:00,1.266,1.2663,1.26585,1.2662,262599997.0
2009-03-16 14:41:00,1.26625,1.2663,1.2661,1.26615,43800000.0
2009-03-16 14:42:00,1.26615,1.2665,1.2661,1.2665,107400000.0
2009-03-16 14:43:00,1.2666,1.26795,1.2666,1.26745,187200000.0
2009-03-16 14:44:00,1.26745,1.26755,1.26735,1.2675,73400000.0
2009-03-16 14:45:00,1.2675,1.2676,1.26725,1.2676,74400000.0
2009-03-16 14:46:00,1.2675,1.26865,1.26735,1.2686,247200000.0
2009-03-16 14:47:00,1.26865,1.26885,1.26735,1.26735,246900000.0
2009-03-16 14:48:00,1.26745,1.26765,1.26705,1.26755,134400000.0
2009-03-16 14:49:00,1.2672,1.2672,1.2659,1.2662,124600000.0
2009-03-16 14:50:00,1.2661,1.2669,1.2661,1.2669,108080000.0
2009-03-16 14:51:00,1.2669,1.26735,1.26685,1.26705,79280000.0
2009-03-16 14:52:00,1.267,1.267,1.2667,1.26695,34800000.0
2009-03-16 14:53:00,1.26695,1.26715,1.26685,1.267,47000000.0
2009-03-16 14:54:00,1.267,1.26755,1.267,1.2673,64970000.0
2009-03-16 14:55:00,1.26735,1.26735,1.26725,1.2673,45000000.0
2009-03-16 14:56:00,1.2673,1.2674,1.2671,1.26715,93600000.0
2009-03-16 14:57:00,1.26715,1.2673,1.26655,1.2669,164600000.0
2009-03-16 14:58:00,1.267,1.26705,1.2669,1.267,50000000.0
2009-03-16 14:59:00,1.26725,1.2674,1.26685,1.26695,8400000.0
2009-03-16 15:00:00,1.26695,1.267,1.26665,1.2668,65600000.0
2009-03-16 15:01:00,1.2668,1.26745,1.2668,1.2673,86800000.0
2009-03-16 15:02:00,1.2673,1.26735,1.26715,1.2672,115400000.0
2009-03-16 15:03:00,1.2672,1.2672,1.26635,1.2666,221200000.0
2009-03-16 15:04:00,1.2666,1.2666,1.2666,1.2666,76800000.0
2009-03-16 15:05:00,1.26665,1.26705,1.2666,1.2667,119600000.0
2009-03-16 15:06:00,1.2668,1.2668,1.2663,1.26655,98200000.0
2009-03-16 15:07:00,1.26655,1.2667,1.26645,1.2665,65000000.0
2009-03-16 15:08:00,1.2665,1.2665,1.2655,1.26585,98400000.0
2009-03-16 15:09:00,1.26585,1.26615,1.26555,1.26565,144000000.0
2009-03-16 15:10:00,1.26565,1.26595,1.26565,1.2658,50800000.0
2009-03-16 15:11:00,1.26585,1.26615,1.2658,1.26605,47200000.0
2009-03-16 15:12:00,1.2661,1.26635,1.2659,1.26625,143400000.0
2009-03-16 15:13:00,1.2662,1.26655,1.2662,1.2664,195600000.0
2009-03-16 15:14:00,1.26645,1.2674,1.26645,1.2674,159800000.0
2009-03-16 15:15:00,1.2674,1.2676,1.26735,1.2675,82200000.0
2009-03-16 15:16:00,1.2675,1.26785,1.2675,1.26775,68800000.0
2009-03-16 15:17:00,1.26775,1.2679,1.26775,1.2678,69600000.0
2009-03-16 15:18:00,1.2678,1.2678,1.2676,1.26775,33000000.0
2009-03-16 15:19:00,1.26775,1.26775,1.2675,1.2675,133200000.0
2009-03-16 15:20:00,1.2675,1.2675,1.26715,1.26715,120200000.0
2009-03-16 15:21:00,1.26715,1.26725,1.26715,1.2672,52000000.0
2009-03-16 15:22:00,1.2672,1.268,1.26705,1.268,124000000.0
2009-03-16 15:23:00,1.26795,1.26815,1.26765,1.26785,114200000.0
2009-03-16 15:24:00,1.2679,1.2682,1.26745,1.26755,185400000.0
2009-03-16 15:25:00,1.2676,1.2676,1.26695,1.26735,181600000.0
2009-03-16 15:26:00,1.2673,1.2675,1.26715,1.26715,112800000.0
2009-03-16 15:27:00,1.26715,1.2673,1.26715,1.2673,32600000.0
2009-03-16 15:28:00,1.2673,1.2674,1.26725,1.26735,73800000.0
2009-03-16 15:29:00,1.2674,1.2674,1.26605,1.2663,131400000.0
2009-03-16 15:30:00,1.26635,1.2675,1.26625,1.2675,199800000.0
2009-03-16 15:31:00,1.2675,1.2675,1.26675,1.26725,181200000.0
2009-03-16 15:32:00,1.2672,1.26795,1.26715,1.2677,142000000.0
2009-03-16 15:33:00,1.26785,1.26885,1.26775,1.26875,177400000.0
2009-03-16 15:34:00,1.2688,1.2693,1.2683,1.2692,219100000.0
2009-03-16 15:35:00,1.2692,1.26925,1.26875,1.2689,163000000.0
2009-03-16 15:36:00,1.269,1.2697,1.26895,1.2697,270500000.0
2009-03-16 15:37:00,1.26965,1.26995,1.2694,1.26955,91199999.0
2009-03-16 15:38:00,1.26955,1.26955,1.2687,1.2687,166599998.0
2009-03-16 15:39:00,1.26865,1.26865,1.2678,1.2683,218500000.0
2009-03-16 15:40:00,1.2683,1.2684,1.26785,1.2684,134400000.0
2009-03-16 15:41:00,1.2684,1.26845,1.26805,1.2682,205600000.0
2009-03-16 15:42:00,1.2682,1.269,1.2682,1.2686,199200000.0
2009-03-16 15:43:00,1.2685,1.26925,1.2685,1.2692,94800000.0
2009-03-16 15:44:00,1.2692,1.27,1.2691,1.26965,199600000.0
2009-03-16 15:45:00,1.26965,1.26965,1.2692,1.2692,128600000.0
2009-03-16 15:46:00,1.2691,1.2696,1.269,1.2696,112000000.0
2009-03-16 15:47:00,1.26975,1.26975,1.2693,1.26935,83600000.0
2009-03-16 15:48:00,1.26935,1.2694,1.26915,1.26925,136400000.0
2009-03-16 15:49:00,1.26925,1.2694,1.2692,1.26925,87200000.0
2009-03-16 15:50:00,1.26925,1.2705,1.26925,1.27035,164100000.0
2009-03-16 15:51:00,1.27045,1.27055,1.2703,1.2703,102200000.0
2009-03-16 15:52:00,1.2703,1.27075,1.2702,1.27075,130000001.0
2009-03-16 15:53:00,1.27075,1.27095,1.27045,1.27075,145400000.0
2009-03-16 15:54:00,1.2708,1.27095,1.2703,1.2704,119600000.0
2009-03-16 15:55:00,1.2704,1.27055,1.27005,1.27005,97000000.0
2009-03-16 15:56:00,1.27005,1.27085,1.27005,1.2708,96600000.0
2009-03-16 15:57:00,1.2708,1.27085,1.27045,1.2706,182200000.0
2009-03-16 15:58:00,1.2706,1.2708,1.27055,1.2706,154800000.0
2009-03-16 15:59:00,1.2706,1.27075,1.2695,1.26975,114500000.0
2009-03-16 16:00:00,1.26975,1.26995,1.26845,1.2685,178000000.0
2009-03-16 16:01:00,1.2685,1.26955,1.2685,1.26925,163200000.0
2009-03-16 16:02:00,1.26925,1.26925,1.26855,1.26875,125000000.0
2009-03-16 16:03:00,1.26875,1.26945,1.2687,1.2692,75600000.0
2009-03-16 16:04:00,1.2694,1.2697,1.2691,1.2695,186600000.0
2009-03-16 16:05:00,1.2695,1.26975,1.26945,1.26945,87400000.0
2009-03-16 16:06:00,1.2695,1.2697,1.26935,1.2697,47600000.0
2009-03-16 16:07:00,1.2697,1.26995,1.2696,1.26995,40600000.0
2009-03-16 16:08:00,1.26995,1.2705,1.2699,1.27035,127800000.0
2009-03-16 16:09:00,1.27035,1.27035,1.2703,1.27035,10600000.0
2009-03-16 16:10:00,1.27035,1.2704,1.2696,1.27,103800000.0
2009-03-16 16:11:00,1.27,1.2706,1.26975,1.27035,147080000.0
2009-03-16 16:12:00,1.27035,1.2704,1.27035,1.27035,70400000.0
2009-03-16 16:13:00,1.2704,1.2709,1.27035,1.2709,145000000.0
2009-03-16 16:14:00,1.2709,1.2712,1.2708,1.2708,75600000.0
2009-03-16 16:15:00,1.2708,1.2709,1.27065,1.27075,48800000.0
2009-03-16 16:16:00,1.27075,1.2715,1.27075,1.2715,94000000.0
2009-03-16 16:17:00,1.2715,1.27175,1.27145,1.27175,99400000.0
2009-03-16 16:18:00,1.2718,1.2719,1.27145,1.2716,97800000.0
2009-03-16 16:19:00,1.27145,1.2718,1.2714,1.2717,96200000.0
2009-03-16 16:20:00,1.2718,1.2721,1.2718,1.27205,106600000.0
2009-03-16 16:21:00,1.27205,1.2721,1.27155,1.27165,133200000.0
2009-03-16 16:22:00,1.27155,1.27175,1.27155,1.27175,72400000.0
2009-03-16 16:23:00,1.2717,1.2717,1.2715,1.2715,30400000.0
2009-03-16 16:24:00,1.2715,1.2716,1.2715,1.2716,13000000.0
2009-03-16 16:25:00,1.2716,1.2716,1.27155,1.27155,22600000.0
2009-03-16 16:26:00,1.27155,1.27155,1.2715,1.2715,7000000.0
2009-03-16 16:27:00,1.2716,1.2716,1.27125,1.27135,136799999.0
2009-03-16 16:28:00,1.2713,1.27175,1.2713,1.27175,177600001.0
2009-03-16 16:29:00,1.2718,1.2719,1.27145,1.2719,79600000.0
2009-03-16 16:30:00,1.2719,1.27245,1.27175,1.2721,195199998.0
2009-03-16 16:31:00,1.272,1.2721,1.27185,1.27205,166800000.0
2009-03-16 16:32:00,1.27195,1.2721,1.2717,1.27175,102400000.0
2009-03-16 16:33:00,1.2715,1.2716,1.27145,1.27145,106000000.0
2009-03-16 16:34:00,1.2714,1.2716,1.2711,1.2711,207399999.0
2009-03-16 16:35:00,1.2711,1.2712,1.27105,1.27105,102000000.0
2009-03-16 16:36:00,1.27095,1.27095,1.27065,1.27075,54600000.0
2009-03-16 16:37:00,1.2708,1.27085,1.2705,1.27055,106400000.0
2009-03-16 16:38:00,1.27055,1.27065,1.2705,1.2705,27600000.0
2009-03-16 16:39:00,1.2705,1.2705,1.26985,1.2699,123000000.0
2009-03-16 16:40:00,1.2699,1.2702,1.2698,1.27,171400000.0
2009-03-16 16:41:00,1.27,1.27015,1.27,1.27015,42400000.0
2009-03-16 16:42:00,1.27015,1.27095,1.27015,1.27075,194400000.0
2009-03-16 16:43:00,1.27075,1.27075,1.26995,1.27035,157800000.0
2009-03-16 16:44:00,1.27035,1.27035,1.27015,1.27015,45400000.0
2009-03-16 16:45:00,1.27015,1.2702,1.26965,1.27005,141400000.0
2009-03-16 16:46:00,1.27005,1.27015,1.26955,1.27015,122600000.0
2009-03-16 16:47:00,1.2699,1.27,1.2696,1.2697,233600000.0
2009-03-16 16:48:00,1.26975,1.27015,1.26945,1.26945,328600000.0
2009-03-16 16:49:00,1.26945,1.26995,1.2694,1.26965,170000000.0
2009-03-16 16:50:00,1.26965,1.2699,1.26915,1.2694,205200000.0
2009-03-16 16:51:00,1.2694,1.26965,1.2691,1.26915,187400000.0
2009-03-16 16:52:00,1.26915,1.26915,1.26885,1.26885,183200000.0
2009-03-16 16:53:00,1.26885,1.2693,1.26865,1.2693,180000000.0
2009-03-16 16:54:00,1.2693,1.26945,1.2688,1.2688,94800000.0
2009-03-16 16:55:00,1.26885,1.2691,1.26865,1.2691,136200000.0
2009-03-16 16:56:00,1.2691,1.2694,1.2688,1.26905,248800000.0
2009-03-16 16:57:00,1.26905,1.26905,1.26795,1.2684,223200000.0
2009-03-16 16:58:00,1.26845,1.26905,1.26845,1.2689,179400000.0
2009-03-16 16:59:00,1.26885,1.27015,1.26885,1.27015,131400000.0
2009-03-16 17:00:00,1.27015,1.27015,1.2694,1.26985,175600000.0
2009-03-16 17:01:00,1.2701,1.27025,1.26955,1.2697,123600000.0
2009-03-16 17:02:00,1.2698,1.26995,1.2698,1.26995,33400000.0
2009-03-16 17:03:00,1.26995,1.27,1.2691,1.26945,166100000.0
2009-03-16 17:04:00,1.26935,1.26965,1.26925,1.2696,108000000.0
2009-03-16 17:05:00,1.2696,1.26965,1.26925,1.26935,107400000.0
2009-03-16 17:06:00,1.26935,1.26945,1.26925,1.26935,81800000.0
2009-03-16 17:07:00,1.26935,1.26965,1.2693,1.26955,70600000.0
2009-03-16 17:08:00,1.26955,1.27055,1.26955,1.27,135600000.0
2009-03-16 17:09:00,1.27005,1.2705,1.26985,1.2705,186200000.0
2009-03-16 17:10:00,1.2705,1.271,1.2705,1.27085,166600000.0
2009-03-16 17:11:00,1.27085,1.27095,1.2704,1.27095,184200000.0
2009-03-16 17:12:00,1.27095,1.27115,1.27075,1.27095,183600000.0
2009-03-16 17:13:00,1.27095,1.2711,1.2709,1.27095,139200000.0
2009-03-16 17:14:00,1.27095,1.27135,1.27095,1.2711,88400000.0
2009-03-16 17:15:00,1.2712,1.2712,1.27095,1.271,100800000.0
2009-03-16 17:16:00,1.271,1.271,1.2707,1.2707,96400000.0
2009-03-16 17:17:00,1.2707,1.27075,1.27025,1.2703,167800000.0
2009-03-16 17:18:00,1.2703,1.27045,1.27015,1.27045,159000000.0
2009-03-16 17:19:00,1.27045,1.27065,1.27045,1.27055,137000000.0
2009-03-16 17:20:00,1.27055,1.27085,1.2705,1.27075,257400000.0
2009-03-16 17:21:00,1.2708,1.27095,1.2708,1.27095,58400000.0
2009-03-16 17:22:00,1.27095,1.27095,1.2701,1.27015,56400000.0
2009-03-16 17:23:00,1.27015,1.27015,1.2693,1.2696,380800000.0
2009-03-16 17:24:00,1.2696,1.2698,1.26935,1.2694,97200000.0
2009-03-16 17:25:00,1.2695,1.2695,1.2689,1.26895,66200000.0
2009-03-16 17:26:00,1.2691,1.2692,1.26885,1.26885,52800000.0
2009-03-16 17:27:00,1.2689,1.26895,1.2684,1.26865,175800000.0
2009-03-16 17:28:00,1.2686,1.26875,1.26835,1.2686,163800000.0
2009-03-16 17:29:00,1.2686,1.26865,1.2684,1.2686,147400000.0
2009-03-16 17:30:00,1.26855,1.26865,1.2685,1.26865,146000000.0
2009-03-16 17:31:00,1.2687,1.26915,1.26865,1.26875,137200000.0
2009-03-16 17:32:00,1.26875,1.26915,1.26855,1.26865,171400000.0
2009-03-16 17:33:00,1.26865,1.26865,1.2682,1.26835,82800000.0
2009-03-16 17:34:00,1.26835,1.26835,1.26805,1.2681,88000000.0
2009-03-16 17:35:00,1.2682,1.2686,1.26815,1.26855,80000000.0
2009-03-16 17:36:00,1.2687,1.26975,1.2687,1.2697,207800000.0
2009-03-16 17:37:00,1.2698,1.27015,1.2697,1.27005,92200000.0
2009-03-16 17:38:00,1.27005,1.27015,1.26985,1.2701,44600000.0
2009-03-16 17:39:00,1.27015,1.2711,1.27015,1.2709,136400000.0
2009-03-16 17:40:00,1.2707,1.2707,1.2691,1.26945,196400000.0
2009-03-16 17:41:00,1.26945,1.26985,1.26945,1.2695,71200000.0
2009-03-16 17:42:00,1.2695,1.2699,1.26945,1.2699,117200000.0
2009-03-16 17:43:00,1.2698,1.27065,1.2698,1.27065,104000000.0
2009-03-16 17:44:00,1.27055,1.27055,1.27025,1.27025,145200000.0
2009-03-16 17:45:00,1.27025,1.27035,1.2702,1.27025,55000000.0
2009-03-16 17:46:00,1.27025,1.2707,1.27025,1.2707,76400000.0
2009-03-16 17:47:00,1.2707,1.2711,1.27025,1.271,176000000.0
2009-03-16 17:48:00,1.27065,1.2711,1.2703,1.27045,141600000.0
2009-03-16 17:49:00,1.27055,1.27175,1.2705,1.2708,179500000.0
2009-03-16 17:50:00,1.27085,1.27095,1.27025,1.2706,194000000.0
2009-03-16 17:51:00,1.27075,1.2708,1.2704,1.27075,74000000.0
2009-03-16 17:52:00,1.27075,1.271,1.27065,1.2707,95600000.0
2009-03-16 17:53:00,1.27075,1.27115,1.2707,1.2708,141000000.0
2009-03-16 17:54:00,1.2709,1.27155,1.27075,1.27155,125600000.0
2009-03-16 17:55:00,1.27155,1.27155,1.27125,1.27155,113600000.0
2009-03-16 17:56:00,1.27155,1.27175,1.27125,1.2717,119600000.0
2009-03-16 17:57:00,1.2717,1.27195,1.27145,1.2716,76200000.0
2009-03-16 17:58:00,1.2716,1.27165,1.27135,1.27145,81200000.0
2009-03-16 17:59:00,1.2714,1.27265,1.2714,1.27215,338699997.0
2009-03-16 18:00:00,1.27215,1.27265,1.2716,1.2717,433999998.0
2009-03-16 18:01:00,1.2719,1.27285,1.2719,1.27285,272400000.0
2009-03-16 18:02:00,1.27295,1.27315,1.27265,1.27275,161400000.0
2009-03-16 18:03:00,1.2727,1.27355,1.27265,1.2735,273600000.0
2009-03-16 18:04:00,1.27385,1.27395,1.27305,1.27325,169800000.0
2009-03-16 18:05:00,1.27325,1.2734,1.27255,1.2727,255800000.0
2009-03-16 18:06:00,1.27265,1.27315,1.2726,1.27305,141000000.0
2009-03-16 18:07:00,1.27305,1.27375,1.27295,1.2734,184800000.0
2009-03-16 18:08:00,1.2734,1.2735,1.27255,1.2727,275800000.0
2009-03-16 18:09:00,1.27285,1.27325,1.27255,1.27295,260000000.0
2009-03-16 18:10:00,1.273,1.2732,1.2728,1.27315,131200000.0
2009-03-16 18:11:00,1.27315,1.27335,1.2727,1.2731,120400000.0
2009-03-16 18:12:00,1.2731,1.27315,1.27285,1.2729,110000000.0
2009-03-16 18:13:00,1.2729,1.273,1.27255,1.27275,238800000.0
2009-03-16 18:14:00,1.27275,1.2732,1.27265,1.27295,242200000.0
2009-03-16 18:15:00,1.27305,1.2731,1.2725,1.2725,273260000.0
2009-03-16 18:16:00,1.2725,1.2725,1.2711,1.2713,215800000.0
2009-03-16 18:17:00,1.2713,1.27175,1.27115,1.2714,189000000.0
2009-03-16 18:18:00,1.27145,1.2723,1.27145,1.2721,115200000.0
2009-03-16 18:19:00,1.2721,1.27225,1.27145,1.2717,99800000.0
2009-03-16 18:20:00,1.27175,1.27195,1.27105,1.27165,194600000.0
2009-03-16 18:21:00,1.27145,1.27175,1.27045,1.27045,127400000.0
2009-03-16 18:22:00,1.2705,1.27105,1.2705,1.27095,150000000.0
2009-03-16 18:23:00,1.27095,1.27105,1.27085,1.27095,79400000.0
2009-03-16 18:24:00,1.27085,1.27105,1.2708,1.27095,72800000.0
2009-03-16 18:25:00,1.27095,1.2711,1.2704,1.2705,234000000.0
2009-03-16 18:26:00,1.2705,1.271,1.2704,1.27055,122400000.0
2009-03-16 18:27:00,1.2707,1.2711,1.27025,1.27025,132000000.0
2009-03-16 18:28:00,1.27025,1.27045,1.27005,1.27035,112800000.0
2009-03-16 18:29:00,1.27045,1.27045,1.27035,1.27035,32000000.0
2009-03-16 18:30:00,1.27035,1.27045,1.26975,1.26995,206400000.0
2009-03-16 18:31:00,1.27005,1.27005,1.27005,1.27005,3800000.0
2009-03-16 18:32:00,1.27,1.2705,1.26995,1.2702,88000000.0
2009-03-16 18:33:00,1.2702,1.27035,1.2698,1.2701,194600000.0
2009-03-16 18:34:00,1.2703,1.2703,1.2696,1.26995,352599998.0
2009-03-16 18:35:00,1.26995,1.27035,1.2699,1.27005,127600000.0
2009-03-16 18:36:00,1.27005,1.27005,1.2696,1.26965,267600000.0
2009-03-16 18:37:00,1.26965,1.26965,1.2693,1.26935,101600000.0
2009-03-16 18:38:00,1.26935,1.26945,1.2684,1.2684,123000000.0
2009-03-16 18:39:00,1.2686,1.26865,1.2676,1.26825,274800000.0
2009-03-16 18:40:00,1.26825,1.26875,1.26805,1.2685,168800000.0
2009-03-16 18:41:00,1.2685,1.26855,1.2683,1.2684,110400000.0
2009-03-16 18:42:00,1.2684,1.2684,1.2684,1.2684,158200000.0
2009-03-16 18:43:00,1.2684,1.26875,1.26835,1.2684,132800000.0
2009-03-16 18:44:00,1.26845,1.2685,1.26845,1.2685,6600000.0
2009-03-16 18:45:00,1.2685,1.2685,1.2684,1.2684,186400000.0
2009-03-16 18:46:00,1.2684,1.2684,1.2684,1.2684,247000000.0
2009-03-16 18:47:00,1.26835,1.26855,1.26815,1.2683,91400000.0
2009-03-16 18:48:00,1.2683,1.2683,1.268,1.268,49800000.0
2009-03-16 18:49:00,1.268,1.268,1.26775,1.2678,72600000.0
2009-03-16 18:50:00,1.2678,1.2678,1.26745,1.26745,219600000.0
2009-03-16 18:51:00,1.26725,1.2675,1.26675,1.2671,273600000.0
2009-03-16 18:52:00,1.2671,1.2671,1.2664,1.267,158600000.0
2009-03-16 18:53:00,1.267,1.267,1.2664,1.26645,105200000.0
2009-03-16 18:54:00,1.26625,1.26665,1.26565,1.26665,226460000.0
2009-03-16 18:55:00,1.26665,1.26685,1.26665,1.26675,123800000.0
2009-03-16 18:56:00,1.26665,1.2673,1.26665,1.2672,98400000.0
2009-03-16 18:57:00,1.2673,1.2675,1.26645,1.26655,212600000.0
2009-03-16 18:58:00,1.26655,1.26675,1.2662,1.2662,160600000.0
2009-03-16 18:59:00,1.26615,1.26675,1.2657,1.26675,273200000.0
2009-03-16 19:00:00,1.26675,1.26675,1.26565,1.26585,192800000.0
2009-03-16 19:01:00,1.26575,1.26645,1.26565,1.2662,170000000.0
2009-03-16 19:02:00,1.26625,1.2666,1.2662,1.2666,251000000.0
2009-03-16 19:03:00,1.2666,1.26725,1.2666,1.2671,207400000.0
2009-03-16 19:04:00,1.2671,1.2671,1.2668,1.2669,109400000.0
2009-03-16 19:05:00,1.26715,1.26735,1.26715,1.26725,61200000.0
2009-03-16 19:06:00,1.2673,1.2673,1.2669,1.2671,133000000.0
2009-03-16 19:07:00,1.2672,1.2672,1.267,1.2671,42000000.0
2009-03-16 19:08:00,1.2672,1.2672,1.26705,1.2672,101800000.0
2009-03-16 19:09:00,1.2672,1.2674,1.2672,1.2672,66000000.0
2009-03-16 19:10:00,1.2674,1.2676,1.26695,1.2671,173400000.0
2009-03-16 19:11:00,1.2671,1.2671,1.2671,1.2671,45600000.0
2009-03-16 19:12:00,1.2671,1.2671,1.2671,1.2671,34200000.0
2009-03-16 19:13:00,1.2671,1.26795,1.2671,1.26755,88400000.0
2009-03-16 19:14:00,1.26755,1.2676,1.2671,1.26735,92000000.0
2009-03-16 19:15:00,1.26735,1.26755,1.26695,1.26695,115800000.0
2009-03-16 19:16:00,1.26715,1.2672,1.2667,1.26675,118400000.0
2009-03-16 19:17:00,1.26675,1.2672,1.26625,1.26625,216400000.0
2009-03-16 19:18:00,1.2662,1.26635,1.26595,1.2662,134800000.0
2009-03-16 19:19:00,1.2662,1.2662,1.26565,1.2661,127600000.0
2009-03-16 19:20:00,1.2661,1.2665,1.2661,1.2664,92200000.0
2009-03-16 19:21:00,1.2664,1.2664,1.26615,1.26615,5400000.0
2009-03-16 19:22:00,1.2657,1.26635,1.2656,1.2658,92600000.0
2009-03-16 19:23:00,1.26575,1.26585,1.2655,1.2655,163800000.0
2009-03-16 19:24:00,1.26565,1.266,1.26565,1.266,70600000.0
2009-03-16 19:25:00,1.266,1.26635,1.26595,1.26605,62800000.0
2009-03-16 19:26:00,1.26605,1.2663,1.2656,1.26565,174400000.0
2009-03-16 19:27:00,1.26565,1.26605,1.26565,1.266,74600000.0
2009-03-16 19:28:00,1.266,1.26605,1.26595,1.26595,17000000.0
2009-03-16 19:29:00,1.2659,1.26595,1.26565,1.26565,129000000.0
2009-03-16 19:30:00,1.26575,1.26585,1.2655,1.26575,125800000.0
2009-03-16 19:31:00,1.26575,1.26575,1.2657,1.2657,86000000.0
2009-03-16 19:32:00,1.26565,1.26585,1.26565,1.2658,170400000.0
2009-03-16 19:33:00,1.2658,1.26605,1.2657,1.26605,151000000.0
2009-03-16 19:34:00,1.26605,1.26605,1.26595,1.26595,96800000.0
2009-03-16 19:35:00,1.26595,1.26605,1.26585,1.26605,46800000.0
2009-03-16 19:36:00,1.26605,1.26605,1.2656,1.2658,105800000.0
2009-03-16 19:37:00,1.2658,1.2658,1.2658,1.2658,7600000.0
2009-03-16 19:38:00,1.26575,1.26575,1.26545,1.2656,48800000.0
2009-03-16 19:39:00,1.26565,1.26575,1.2655,1.2655,107000000.0
2009-03-16 19:40:00,1.2655,1.26555,1.2654,1.26555,82000000.0
2009-03-16 19:41:00,1.26545,1.2656,1.26545,1.2656,6000000.0
2009-03-16 19:42:00,1.26565,1.2659,1.2656,1.2656,66400000.0
2009-03-16 19:43:00,1.2657,1.26595,1.2656,1.26595,51800000.0
2009-03-16 19:44:00,1.26595,1.26595,1.26585,1.26595,22000000.0
2009-03-16 19:45:00,1.26585,1.266,1.2657,1.26585,151200000.0
2009-03-16 19:46:00,1.26585,1.2663,1.26585,1.2661,163400000.0
2009-03-16 19:47:00,1.2662,1.2668,1.26605,1.26675,95000000.0
2009-03-16 19:48:00,1.26675,1.26685,1.2664,1.26665,31000000.0
2009-03-16 19:49:00,1.26655,1.2671,1.2665,1.26705,94000000.0
2009-03-16 19:50:00,1.26705,1.2673,1.26695,1.2673,88000000.0
2009-03-16 19:51:00,1.2674,1.26765,1.2672,1.26745,145000000.0
2009-03-16 19:52:00,1.26745,1.26805,1.26745,1.268,111200000.0
2009-03-16 19:53:00,1.268,1.268,1.26765,1.26795,38600000.0
2009-03-16 19:54:00,1.26805,1.2686,1.26775,1.26835,327400002.0
2009-03-16 19:55:00,1.26835,1.2684,1.26795,1.26815,176600000.0
2009-03-16 19:56:00,1.26815,1.26835,1.26815,1.26825,84000000.0
2009-03-16 19:57:00,1.26825,1.26825,1.26775,1.26775,64200000.0
2009-03-16 19:58:00,1.26785,1.2683,1.26785,1.2683,100800000.0
2009-03-16 19:59:00,1.2683,1.2683,1.26795,1.268,85200000.0
2009-03-16 20:00:00,1.268,1.2681,1.268,1.2681,85800000.0
2009-03-16 20:01:00,1.2681,1.26835,1.26805,1.2683,63000000.0
2009-03-16 20:02:00,1.2683,1.2685,1.26745,1.2675,197200000.0
2009-03-16 20:03:00,1.26765,1.2677,1.26705,1.26715,200800000.0
2009-03-16 20:04:00,1.26725,1.2678,1.26725,1.2678,229200000.0
2009-03-16 20:05:00,1.2678,1.26795,1.26725,1.26795,133800000.0
2009-03-16 20:06:00,1.26805,1.2686,1.26805,1.26835,196800000.0
2009-03-16 20:07:00,1.26845,1.2687,1.26835,1.2687,55000000.0
2009-03-16 20:08:00,1.26885,1.26895,1.2684,1.2684,125400000.0
2009-03-16 20:09:00,1.26845,1.2686,1.26845,1.2686,42400000.0
2009-03-16 20:10:00,1.2686,1.26895,1.2686,1.26895,43800000.0
2009-03-16 20:11:00,1.26885,1.26885,1.26815,1.2683,165400000.0
2009-03-16 20:12:00,1.26835,1.26845,1.26835,1.26845,101400000.0
2009-03-16 20:13:00,1.26845,1.26845,1.26835,1.26835,156800000.0
2009-03-16 20:14:00,1.26835,1.26865,1.26835,1.26845,99400000.0
2009-03-16 20:15:00,1.2682,1.26825,1.2682,1.2682,28000000.0
2009-03-16 20:16:00,1.2682,1.26835,1.26795,1.268,97600000.0
2009-03-16 20:17:00,1.268,1.268,1.2675,1.26765,95400000.0
2009-03-16 20:18:00,1.26765,1.26775,1.26765,1.26775,102800000.0
2009-03-16 20:19:00,1.2679,1.26805,1.2679,1.26805,23000000.0
2009-03-16 20:20:00,1.26805,1.26805,1.2676,1.26765,113800000.0
2009-03-16 20:21:00,1.26765,1.2681,1.2676,1.26805,130800000.0
2009-03-16 20:22:00,1.26805,1.2683,1.26805,1.26825,95800000.0
2009-03-16 20:23:00,1.26825,1.2686,1.26825,1.26845,70800000.0
2009-03-16 20:24:00,1.26865,1.2687,1.26845,1.26865,41200000.0
2009-03-16 20:25:00,1.26865,1.26885,1.26855,1.26875,70800000.0
2009-03-16 20:26:00,1.26885,1.269,1.26875,1.26875,66200000.0
2009-03-16 20:27:00,1.26875,1.26875,1.2685,1.26855,83600000.0
2009-03-16 20:28:00,1.26855,1.26855,1.26835,1.26835,118600000.0
2009-03-16 20:29:00,1.26835,1.26835,1.2683,1.26835,19400000.0
2009-03-16 20:30:00,1.2683,1.26835,1.26825,1.26825,54600000.0
2009-03-16 20:31:00,1.26825,1.2687,1.26825,1.2687,96600000.0
2009-03-16 20:32:00,1.26885,1.26895,1.26875,1.26895,36000000.0
2009-03-16 20:33:00,1.26895,1.27005,1.26895,1.2692,152200000.0
2009-03-16 20:34:00,1.26925,1.26935,1.26885,1.26935,120000000.0
2009-03-16 20:35:00,1.2693,1.26935,1.26865,1.2687,120400000.0
2009-03-16 20:36:00,1.2688,1.2691,1.2688,1.26905,101600000.0
2009-03-16 20:37:00,1.26905,1.26915,1.26895,1.26915,103800000.0
2009-03-16 20:38:00,1.26915,1.26915,1.26895,1.26905,69200000.0
2009-03-16 20:39:00,1.26905,1.2692,1.26895,1.26895,103400000.0
2009-03-16 20:40:00,1.26895,1.26895,1.2684,1.2685,124600000.0
2009-03-16 20:41:00,1.2685,1.2685,1.26795,1.26805,67200000.0
2009-03-16 20:42:00,1.26805,1.26805,1.26785,1.26805,82200000.0
2009-03-16 20:43:00,1.26805,1.26805,1.268,1.26805,54000000.0
2009-03-16 20:44:00,1.26805,1.26825,1.268,1.26815,88800000.0
2009-03-16 20:45:00,1.26815,1.269,1.26815,1.2688,174800000.0
2009-03-16 20:46:00,1.2688,1.26895,1.2683,1.26845,247400000.0
2009-03-16 20:47:00,1.26845,1.26865,1.26845,1.26855,86200000.0
2009-03-16 20:48:00,1.26855,1.26855,1.26855,1.26855,30400000.0
2009-03-16 20:49:00,1.26855,1.26855,1.2684,1.26855,108200000.0
2009-03-16 20:50:00,1.26855,1.269,1.26855,1.269,49400000.0
2009-03-16 20:51:00,1.26905,1.26905,1.26905,1.26905,53200000.0
2009-03-16 20:52:00,1.26905,1.26935,1.26905,1.26935,62800000.0
2009-03-16 20:53:00,1.26945,1.26945,1.26925,1.26925,69400000.0
2009-03-16 20:54:00,1.26925,1.26925,1.26805,1.2681,116000000.0
2009-03-16 20:55:00,1.2681,1.2686,1.2681,1.26845,109200000.0
2009-03-16 20:56:00,1.26845,1.2688,1.26845,1.26865,53200000.0
2009-03-16 20:57:00,1.26885,1.26895,1.26865,1.26875,136600000.0
2009-03-16 20:58:00,1.26875,1.26885,1.26875,1.26875,62800000.0
2009-03-16 20:59:00,1.26885,1.26885,1.26855,1.26865,91600000.0
2009-03-16 21:00:00,1.26875,1.2691,1.26855,1.26855,34500000.0
2009-03-16 21:01:00,1.2687,1.26875,1.2683,1.26835,91000000.0
2009-03-16 21:02:00,1.26855,1.26875,1.26855,1.26875,46000000.0
2009-03-16 21:03:00,1.2685,1.26855,1.2685,1.26855,46800000.0
2009-03-16 21:04:00,1.26855,1.26875,1.26855,1.26875,51800000.0
2009-03-16 21:05:00,1.26875,1.26915,1.2685,1.26915,78800000.0
2009-03-16 21:06:00,1.26915,1.2692,1.269,1.2692,58800000.0
2009-03-16 21:07:00,1.2693,1.2695,1.26885,1.2695,197600000.0
2009-03-16 21:08:00,1.2695,1.2695,1.26845,1.26865,95600000.0
2009-03-16 21:09:00,1.26865,1.26885,1.2682,1.26865,217600000.0
2009-03-16 21:10:00,1.2688,1.26895,1.26855,1.26865,106600000.0
2009-03-16 21:11:00,1.26865,1.26895,1.26865,1.26875,60200000.0
2009-03-16 21:12:00,1.26875,1.26875,1.26865,1.26875,31000000.0
2009-03-16 21:13:00,1.26885,1.26895,1.2687,1.2687,54200000.0
2009-03-16 21:14:00,1.26885,1.269,1.26875,1.269,59600000.0
2009-03-16 21:15:00,1.26905,1.2695,1.269,1.26935,82400000.0
2009-03-16 21:16:00,1.26955,1.27015,1.26955,1.26975,75600000.0
2009-03-16 21:17:00,1.26965,1.26985,1.26895,1.26945,79000000.0
2009-03-16 21:18:00,1.2695,1.27005,1.26945,1.26985,233400000.0
2009-03-16 21:19:00,1.27,1.27005,1.26965,1.26965,54600000.0
2009-03-16 21:20:00,1.2698,1.26985,1.2698,1.26985,35000000.0
2009-03-16 21:21:00,1.26985,1.27015,1.26985,1.26995,151000000.0
2009-03-16 21:22:00,1.26995,1.27005,1.2699,1.2699,74600000.0
2009-03-16 21:23:00,1.26995,1.27,1.2699,1.27,105600000.0
2009-03-16 21:24:00,1.27,1.27045,1.26995,1.2704,80600000.0
2009-03-16 21:25:00,1.27045,1.27045,1.2704,1.2704,37600000.0
2009-03-16 21:26:00,1.2706,1.27115,1.2704,1.27095,135400000.0
2009-03-16 21:27:00,1.271,1.27105,1.27025,1.2706,167000000.0
2009-03-16 21:28:00,1.27065,1.27065,1.27045,1.27055,59400000.0
2009-03-16 21:29:00,1.27055,1.27055,1.2699,1.26995,96600000.0
2009-03-16 21:30:00,1.27015,1.27015,1.2699,1.26995,38000000.0
2009-03-16 21:31:00,1.2701,1.27025,1.2701,1.27025,25800000.0
2009-03-16 21:32:00,1.27025,1.27065,1.2702,1.2702,78200000.0
2009-03-16 21:33:00,1.2704,1.27045,1.27015,1.27045,138200000.0
2009-03-16 21:34:00,1.27045,1.27085,1.27045,1.27085,78800000.0
2009-03-16 21:35:00,1.27085,1.27085,1.2708,1.2708,45600000.0
2009-03-16 21:36:00,1.2708,1.2708,1.27065,1.2707,65600000.0
2009-03-16 21:37:00,1.2707,1.27075,1.2707,1.27075,33400000.0
2009-03-16 21:38:00,1.2707,1.2715,1.2707,1.2715,109000000.0
2009-03-16 21:39:00,1.27155,1.27215,1.2714,1.2721,218000000.0
2009-03-16 21:40:00,1.27215,1.2723,1.27195,1.2721,49400000.0
2009-03-16 21:41:00,1.2721,1.2732,1.27205,1.2728,152200000.0
2009-03-16 21:42:00,1.27285,1.27305,1.27265,1.27275,147200000.0
2009-03-16 21:43:00,1.27285,1.27355,1.27265,1.2732,178200000.0
2009-03-16 21:44:00,1.27335,1.27335,1.27295,1.27325,132000000.0
2009-03-16 21:45:00,1.27325,1.27325,1.27295,1.27325,89000000.0
2009-03-16 21:46:00,1.27325,1.27325,1.2716,1.2718,205100000.0
2009-03-16 21:47:00,1.27155,1.27185,1.27155,1.27185,130000000.0
2009-03-16 21:48:00,1.27195,1.272,1.27165,1.272,98800000.0
2009-03-16 21:49:00,1.272,1.27225,1.272,1.2722,71200000.0
2009-03-16 21:50:00,1.2722,1.2723,1.27215,1.27225,42600000.0
2009-03-16 21:51:00,1.27225,1.2729,1.2722,1.2724,146200000.0
2009-03-16 21:52:00,1.27245,1.2727,1.27245,1.27255,232800000.0
2009-03-16 21:53:00,1.27255,1.27305,1.27255,1.27305,26600000.0
2009-03-16 21:54:00,1.27315,1.27325,1.273,1.273,55600000.0
2009-03-16 21:55:00,1.27305,1.27325,1.27235,1.2725,78600000.0
2009-03-16 21:56:00,1.2726,1.27315,1.27255,1.2727,53000000.0
2009-03-16 21:57:00,1.27275,1.27335,1.27265,1.2731,152200000.0
2009-03-16 21:58:00,1.27335,1.27345,1.27325,1.27335,55200000.0
2009-03-16 21:59:00,1.27335,1.27355,1.27335,1.27335,216600000.0
2009-03-16 22:00:00,1.2734,1.27355,1.27275,1.27275,150000000.0
2009-03-16 22:01:00,1.27285,1.2733,1.2726,1.27275,158200000.0
2009-03-16 22:02:00,1.2729,1.2729,1.27235,1.27255,34200000.0
2009-03-16 22:03:00,1.2722,1.27255,1.2716,1.2721,130600000.0
2009-03-16 22:04:00,1.2726,1.2726,1.27225,1.2724,25800000.0
2009-03-16 22:05:00,1.27245,1.2725,1.2722,1.27235,52600000.0
2009-03-16 22:06:00,1.2726,1.27265,1.2722,1.27265,19400000.0
2009-03-16 22:07:00,1.27255,1.27255,1.27255,1.27255,16000000.0
2009-03-16 22:08:00,1.27255,1.2729,1.2725,1.27255,93400000.0
2009-03-16 22:09:00,1.2727,1.2727,1.27255,1.2726,28600000.0
2009-03-16 22:10:00,1.27285,1.27285,1.2725,1.27255,28400000.0
2009-03-16 22:11:00,1.2726,1.2726,1.27205,1.27205,42600000.0
2009-03-16 22:12:00,1.2723,1.2725,1.2721,1.27245,44200000.0
2009-03-16 22:13:00,1.27245,1.27265,1.27235,1.27265,59800000.0
2009-03-16 22:14:00,1.2727,1.2727,1.272,1.2721,135800000.0
2009-03-16 22:15:00,1.2721,1.2723,1.27205,1.27215,52000000.0
2009-03-16 22:16:00,1.2722,1.2722,1.27215,1.27215,2000000.0
2009-03-16 22:17:00,1.27215,1.27215,1.2721,1.27215,38000000.0
2009-03-16 22:18:00,1.27215,1.27235,1.272,1.272,49000000.0
2009-03-16 22:19:00,1.27225,1.27235,1.27205,1.2721,47800000.0
2009-03-16 22:20:00,1.272,1.272,1.27155,1.2718,15400000.0
2009-03-16 22:21:00,1.2718,1.27205,1.2716,1.2718,123400000.0
2009-03-16 22:22:00,1.27195,1.27195,1.2717,1.2719,25800000.0
2009-03-16 22:23:00,1.27225,1.27225,1.27175,1.27205,43600000.0
2009-03-16 22:24:00,1.27175,1.27192,1.27175,1.27192,18000000.0
2009-03-16 22:25:00,1.27205,1.27205,1.27185,1.27185,45400000.0
2009-03-16 22:26:00,1.2718,1.27195,1.27165,1.27165,17200000.0
2009-03-16 22:27:00,1.2719,1.27225,1.2719,1.27225,30000000.0
2009-03-16 22:28:00,1.27215,1.27215,1.27205,1.27205,6800000.0
2009-03-16 22:29:00,1.27185,1.27185,1.27185,1.27185,1000000.0
2009-03-16 22:30:00,1.2719,1.272,1.2719,1.272,4000000.0
2009-03-16 22:31:00,1.272,1.27235,1.2718,1.27185,78600000.0
2009-03-16 22:32:00,1.27185,1.27185,1.27185,1.27185,7600000.0
2009-03-16 22:33:00,1.27185,1.27205,1.27175,1.27205,20200000.0
2009-03-16 22:34:00,1.2718,1.27185,1.2718,1.27185,33200000.0
2009-03-16 22:35:00,1.2719,1.272,1.2718,1.2719,48000000.0
2009-03-16 22:36:00,1.27195,1.27195,1.27175,1.27175,4200000.0
2009-03-16 22:37:00,1.27185,1.27195,1.27175,1.27175,15000000.0
2009-03-16 22:38:00,1.2719,1.272,1.27175,1.2718,32000000.0
2009-03-16 22:39:00,1.27195,1.27195,1.2718,1.27185,6800000.0
2009-03-16 22:40:00,1.27185,1.27225,1.2717,1.2721,69200000.0
2009-03-16 22:41:00,1.2721,1.2721,1.2717,1.2717,26800000.0
2009-03-16 22:42:00,1.2717,1.2726,1.2717,1.27205,31600000.0
2009-03-16 22:43:00,1.27205,1.27235,1.2719,1.2723,47800000.0
2009-03-16 22:44:00,1.27245,1.2725,1.27205,1.2722,112600000.0
2009-03-16 22:45:00,1.2722,1.2733,1.27185,1.27255,207200000.0
2009-03-16 22:46:00,1.27265,1.2729,1.2725,1.2727,118600000.0
2009-03-16 22:47:00,1.2727,1.2729,1.2727,1.27275,55400000.0
2009-03-16 22:48:00,1.27275,1.27315,1.2725,1.27295,195200000.0
2009-03-16 22:49:00,1.2729,1.2731,1.27265,1.27275,71200000.0
2009-03-16 22:50:00,1.27275,1.27275,1.2725,1.27255,72000000.0
2009-03-16 22:51:00,1.27255,1.2732,1.2725,1.2732,52400000.0
2009-03-16 22:52:00,1.273,1.27345,1.2725,1.27275,112200000.0
2009-03-16 22:53:00,1.27275,1.27275,1.27235,1.2724,79400000.0
2009-03-16 22:54:00,1.2722,1.2722,1.2722,1.2722,3800000.0
2009-03-16 22:55:00,1.27202,1.27202,1.27166,1.27166,7000000.0
2009-03-16 22:56:00,1.27225,1.27225,1.2719,1.2719,14400000.0
2009-03-16 22:57:00,1.27195,1.272,1.27195,1.272,3800000.0
2009-03-16 22:58:00,1.27195,1.27195,1.27195,1.27195,2000000.0
2009-03-16 22:59:00,1.27195,1.272,1.2714,1.2716,17400000.0
2009-03-16 23:00:00,1.27146,1.27201,1.27111,1.27128,23600000.0
2009-03-16 23:01:00,1.2722,1.2722,1.27195,1.27205,7800000.0
2009-03-16 23:02:00,1.2721,1.2721,1.272,1.272,13400000.0
2009-03-16 23:03:00,1.2721,1.2722,1.2721,1.2721,5800000.0
2009-03-16 23:04:00,1.272,1.272,1.272,1.272,3800000.0
2009-03-16 23:05:00,1.272,1.2724,1.27185,1.27185,17600000.0
2009-03-16 23:06:00,1.2718,1.2718,1.2718,1.2718,1600000.0
2009-03-16 23:07:00,1.27175,1.27175,1.2717,1.27175,6400000.0
2009-03-16 23:08:00,1.27155,1.2716,1.2715,1.2716,3600000.0
2009-03-16 23:09:00,1.2714,1.27165,1.2714,1.27165,10600000.0
2009-03-16 23:10:00,1.27135,1.27135,1.27135,1.27135,3800000.0
2009-03-16 23:11:00,1.2716,1.27165,1.2711,1.2711,16200000.0
2009-03-16 23:12:00,1.27115,1.27115,1.27115,1.27115,1000000.0
2009-03-16 23:13:00,1.2708,1.27115,1.2708,1.27115,2000000.0
2009-03-16 23:14:00,1.2713,1.2713,1.2713,1.2713,1000000.0
2009-03-16 23:15:00,1.27095,1.27097,1.27077,1.27095,15600000.0
2009-03-16 23:16:00,1.27095,1.27095,1.27095,1.27095,5000000.0
2009-03-16 23:17:00,1.27095,1.27105,1.27085,1.271,13600000.0
2009-03-16 23:18:00,1.27107,1.27107,1.27087,1.27087,7000000.0
2009-03-16 23:19:00,1.2713,1.2713,1.2713,1.2713,1000000.0
2009-03-16 23:20:00,1.27095,1.27095,1.27095,1.27095,1000000.0
2009-03-16 23:21:00,1.27108,1.27108,1.271,1.271,5800000.0
2009-03-16 23:22:00,1.27006,1.27025,1.26962,1.26962,26400000.0
2009-03-16 23:23:00,1.26838,1.26838,1.26771,1.26771,12800000.0
2009-03-16 23:24:00,1.26851,1.27117,1.26851,1.27117,13400000.0
2009-03-16 23:25:00,1.2713,1.2713,1.2713,1.2713,1200000.0
2009-03-16 23:26:00,1.27115,1.27125,1.27115,1.27125,11600000.0
2009-03-16 23:27:00,1.27119,1.27132,1.2711,1.2711,9000000.0
2009-03-16 23:28:00,1.27145,1.27145,1.27145,1.27145,2400000.0
2009-03-16 23:29:00,1.27145,1.27145,1.27145,1.27145,1200000.0
2009-03-16 23:30:00,1.27145,1.27145,1.27145,1.27145,1200000.0
2009-03-16 23:31:00,1.27039,1.2706,1.27026,1.27055,32000000.0
2009-03-16 23:32:00,1.26972,1.26983,1.26852,1.26852,23600000.0
2009-03-16 23:33:00,1.26934,1.27128,1.26934,1.2711,17200000.0
2009-03-16 23:34:00,1.2706,1.2706,1.26773,1.26776,31800000.0
2009-03-16 23:35:00,1.26798,1.26798,1.26798,1.26798,1000000.0
2009-03-16 23:36:00,1.26889,1.26889,1.26889,1.26889,1000000.0
2009-03-16 23:37:00,1.27085,1.2715,1.27085,1.27145,19800000.0
2009-03-16 23:38:00,1.27155,1.2717,1.2714,1.2714,23200000.0
2009-03-16 23:39:00,1.27145,1.2716,1.27145,1.2716,6000000.0
2009-03-16 23:40:00,1.27165,1.2717,1.27145,1.27165,18800000.0
2009-03-16 23:41:00,1.2714,1.27145,1.2709,1.2709,8600000.0
2009-03-16 23:42:00,1.2715,1.27165,1.2715,1.27165,2000000.0
2009-03-16 23:43:00,1.2707,1.27077,1.27067,1.27077,29000000.0
2009-03-16 23:44:00,1.27165,1.27165,1.27165,1.27165,5000000.0
2009-03-16 23:45:00,1.27165,1.27165,1.27165,1.27165,1000000.0
2009-03-16 23:46:00,1.27165,1.27165,1.271,1.271,17400000.0
2009-03-16 23:47:00,1.27095,1.27095,1.27085,1.27085,8700000.0
2009-03-16 23:48:00,1.27005,1.2704,1.2695,1.2696,39800000.0
2009-03-16 23:49:00,1.26965,1.26965,1.26965,1.26965,3800000.0
2009-03-16 23:50:00,1.26965,1.27035,1.26965,1.27035,17600000.0
2009-03-16 23:51:00,1.27035,1.27045,1.26985,1.2701,28600000.0
2009-03-16 23:52:00,1.2701,1.2701,1.2701,1.2701,3200000.0
2009-03-16 23:53:00,1.2701,1.2707,1.2701,1.2707,40000000.0
2009-03-16 23:54:00,1.2707,1.2711,1.27035,1.27035,54800000.0
2009-03-16 23:55:00,1.2707,1.27105,1.27065,1.271,10200000.0
2009-03-16 23:56:00,1.27095,1.27095,1.27095,1.27095,3800000.0
2009-03-16 23:57:00,1.27095,1.27095,1.27095,1.27095,3800000.0
2009-03-16 23:58:00,1.27095,1.271,1.27085,1.271,31200000.0
2009-03-16 23:59:00,1.2709,1.2709,1.2705,1.2705,4200000.0
2009-03-17 00:00:00,1.2706,1.2706,1.2706,1.2706,1000000.0
2009-03-17 00:01:00,1.2705,1.2705,1.2705,1.2705,1000000.0
2009-03-17 00:02:00,1.2704,1.2704,1.2704,1.2704,1000000.0
2009-03-17 00:03:00,1.2702,1.2702,1.2702,1.2702,3200000.0
2009-03-17 00:04:00,1.27016,1.27036,1.26977,1.27019,34600000.0
2009-03-17 00:05:00,1.27015,1.27032,1.27,1.27018,24800000.0
2009-03-17 00:06:00,1.27023,1.27023,1.26993,1.27008,13200000.0
2009-03-17 00:07:00,1.26995,1.2701,1.26995,1.2701,9400000.0
2009-03-17 00:08:00,1.27011,1.27014,1.27002,1.27004,9600000.0
2009-03-17 00:09:00,1.27035,1.27045,1.27035,1.27045,16200000.0
2009-03-17 00:10:00,1.27045,1.27045,1.27045,1.27045,27000000.0
2009-03-17 00:11:00,1.27059,1.27059,1.27018,1.27048,10000000.0
2009-03-17 00:12:00,1.2706,1.2706,1.27028,1.27028,28600000.0
2009-03-17 00:13:00,1.271,1.271,1.2703,1.2704,14400000.0
2009-03-17 00:14:00,1.27051,1.27052,1.27006,1.27047,50600000.0
2009-03-17 00:15:00,1.27065,1.271,1.2705,1.271,12800000.0
2009-03-17 00:16:00,1.2706,1.2706,1.2706,1.2706,5400000.0
2009-03-17 00:17:00,1.27069,1.27071,1.27069,1.27071,3200000.0
2009-03-17 00:18:00,1.27066,1.27066,1.27044,1.2705,9600000.0
2009-03-17 00:19:00,1.27065,1.27073,1.27056,1.27073,9800000.0
2009-03-17 00:20:00,1.271,1.271,1.2706,1.271,29000000.0
2009-03-17 00:21:00,1.2706,1.27075,1.2706,1.27075,7000000.0
2009-03-17 00:22:00,1.27075,1.27075,1.27075,1.27075,16200000.0
2009-03-17 00:23:00,1.27075,1.27075,1.27075,1.27075,34000000.0
2009-03-17 00:24:00,1.27075,1.27075,1.27075,1.27075,12400000.0
2009-03-17 00:25:00,1.27049,1.27062,1.27026,1.27062,12200000.0
2009-03-17 00:26:00,1.271,1.271,1.271,1.271,1000000.0
2009-03-17 00:27:00,1.2706,1.271,1.2706,1.2706,17200000.0
2009-03-17 00:28:00,1.27075,1.27075,1.27055,1.27058,24000000.0
2009-03-17 00:29:00,1.27075,1.27075,1.27075,1.27075,21800000.0
2009-03-17 00:30:00,1.26977,1.26977,1.26865,1.26865,6000000.0
2009-03-17 00:31:00,1.26777,1.26806,1.26765,1.26806,9000000.0
2009-03-17 00:32:00,1.26851,1.27095,1.26851,1.27095,36200000.0
2009-03-17 00:33:00,1.27095,1.27095,1.27095,1.27095,7000000.0
2009-03-17 00:34:00,1.27095,1.27095,1.27005,1.27005,5000000.0
2009-03-17 00:35:00,1.2702,1.27075,1.2702,1.27075,22000000.0
2009-03-17 00:36:00,1.27065,1.27075,1.27065,1.27065,11000000.0
2009-03-17 00:37:00,1.2704,1.27095,1.27,1.27,46400000.0
2009-03-17 00:38:00,1.27025,1.2706,1.2702,1.27045,13800000.0
2009-03-17 00:39:00,1.2707,1.27095,1.2707,1.27095,6000000.0
2009-03-17 00:40:00,1.27095,1.2711,1.27085,1.2711,3000000.0
2009-03-17 00:41:00,1.27065,1.27115,1.27065,1.2711,27800000.0
2009-03-17 00:42:00,1.27095,1.2711,1.27095,1.27095,13400000.0
2009-03-17 00:43:00,1.2711,1.27125,1.2711,1.27115,16200000.0
2009-03-17 00:44:00,1.2712,1.27135,1.2712,1.27135,36800000.0
2009-03-17 00:45:00,1.2715,1.2715,1.2714,1.2715,16800000.0
2009-03-17 00:46:00,1.2715,1.2715,1.27145,1.27145,22200000.0
2009-03-17 00:47:00,1.27133,1.2714,1.27122,1.27129,21000000.0
2009-03-17 00:48:00,1.27135,1.27153,1.27121,1.27135,29400000.0
2009-03-17 00:49:00,1.27143,1.27145,1.27127,1.27131,27200000.0
2009-03-17 00:50:00,1.27165,1.27175,1.2713,1.27135,36600000.0
2009-03-17 00:51:00,1.27096,1.27117,1.27096,1.27111,16000000.0
2009-03-17 00:52:00,1.2712,1.2713,1.2711,1.2713,6600000.0
2009-03-17 00:53:00,1.27128,1.27128,1.27116,1.27116,4600000.0
2009-03-17 00:54:00,1.2715,1.2715,1.2715,1.2715,3800000.0
2009-03-17 00:55:00,1.2714,1.2714,1.27135,1.27135,9200000.0
2009-03-17 00:56:00,1.27141,1.27141,1.2712,1.27123,17800000.0
2009-03-17 00:57:00,1.27128,1.27128,1.27094,1.27122,24200000.0
2009-03-17 00:58:00,1.2714,1.2714,1.27135,1.27135,33000000.0
2009-03-17 00:59:00,1.2714,1.2714,1.27135,1.27135,7600000.0
2009-03-17 01:00:00,1.2714,1.2714,1.2714,1.2714,3800000.0
2009-03-17 01:01:00,1.2712,1.27137,1.2712,1.27137,16800000.0
2009-03-17 01:02:00,1.2714,1.2714,1.2714,1.2714,15200000.0
2009-03-17 01:03:00,1.2714,1.2714,1.2714,1.2714,7600000.0
2009-03-17 01:04:00,1.2714,1.2714,1.2714,1.2714,3800000.0
2009-03-17 01:05:00,1.27148,1.27156,1.27128,1.27153,63400000.0
2009-03-17 01:06:00,1.27117,1.27128,1.27117,1.27122,26000000.0
2009-03-17 01:07:00,1.27119,1.2714,1.2711,1.2711,24400000.0
2009-03-17 01:08:00,1.2714,1.2714,1.2714,1.2714,11400000.0
2009-03-17 01:09:00,1.27103,1.27126,1.27089,1.27119,71800000.0
2009-03-17 01:10:00,1.27145,1.27145,1.2714,1.2714,4800000.0
2009-03-17 01:11:00,1.27145,1.27145,1.2714,1.27145,9600000.0
2009-03-17 01:12:00,1.2714,1.2714,1.2714,1.2714,3800000.0
2009-03-17 01:13:00,1.27145,1.27155,1.27135,1.2715,14600000.0
2009-03-17 01:14:00,1.27135,1.2715,1.27135,1.27135,8600000.0
2009-03-17 01:15:00,1.2715,1.2715,1.27135,1.27135,9600000.0
2009-03-17 01:16:00,1.2715,1.2715,1.27135,1.27135,4800000.0
2009-03-17 01:17:00,1.2715,1.2715,1.27135,1.27135,9600000.0
2009-03-17 01:18:00,1.2715,1.2717,1.2713,1.2713,5800000.0
2009-03-17 01:19:00,1.2714,1.27165,1.2714,1.27165,8600000.0
2009-03-17 01:20:00,1.2713,1.2713,1.2713,1.2713,3800000.0
2009-03-17 01:21:00,1.271,1.27117,1.271,1.27115,17400000.0
2009-03-17 01:22:00,1.2714,1.2714,1.2712,1.2712,20000000.0
2009-03-17 01:23:00,1.2712,1.2712,1.271,1.271,17800000.0
2009-03-17 01:24:00,1.271,1.27105,1.271,1.271,12400000.0
2009-03-17 01:25:00,1.27105,1.2711,1.271,1.271,20400000.0
2009-03-17 01:26:00,1.271,1.271,1.27085,1.27085,12600000.0
2009-03-17 01:27:00,1.27085,1.27089,1.27085,1.27087,6400000.0
2009-03-17 01:28:00,1.27076,1.27097,1.27076,1.27097,9000000.0
2009-03-17 01:29:00,1.27095,1.2711,1.27095,1.27095,6800000.0
2009-03-17 01:30:00,1.2711,1.2711,1.27095,1.27095,20800000.0
2009-03-17 01:31:00,1.2707,1.2708,1.2707,1.2708,13600000.0
2009-03-17 01:32:00,1.27088,1.27089,1.27059,1.27089,9200000.0
2009-03-17 01:33:00,1.27081,1.27097,1.27079,1.27079,112000000.0
2009-03-17 01:34:00,1.2709,1.27095,1.2709,1.2709,8600000.0
2009-03-17 01:35:00,1.27095,1.27095,1.2706,1.2706,24600000.0
2009-03-17 01:36:00,1.2706,1.2706,1.2704,1.2704,11600000.0
2009-03-17 01:37:00,1.27065,1.27075,1.27055,1.27075,15400000.0
2009-03-17 01:38:00,1.27085,1.271,1.27085,1.271,12400000.0
2009-03-17 01:39:00,1.27092,1.27092,1.27053,1.27053,11000000.0
2009-03-17 01:40:00,1.27075,1.27107,1.27065,1.27098,17000000.0
2009-03-17 01:41:00,1.27083,1.27099,1.27072,1.27081,21200000.0
2009-03-17 01:42:00,1.27085,1.27097,1.27085,1.27097,8000000.0
2009-03-17 01:43:00,1.271,1.271,1.271,1.271,5400000.0
2009-03-17 01:44:00,1.27086,1.27094,1.27072,1.27094,32200000.0
2009-03-17 01:45:00,1.27072,1.27101,1.27063,1.27063,9400000.0
2009-03-17 01:46:00,1.2711,1.2711,1.2711,1.2711,1000000.0
2009-03-17 01:47:00,1.27095,1.27095,1.27095,1.27095,5400000.0
2009-03-17 01:48:00,1.27102,1.27102,1.27097,1.27102,57400000.0
2009-03-17 01:49:00,1.2711,1.27113,1.27088,1.27088,91400000.0
2009-03-17 01:50:00,1.27064,1.27075,1.27064,1.27064,13200000.0
2009-03-17 01:51:00,1.27069,1.27101,1.27061,1.27064,39600000.0
2009-03-17 01:52:00,1.271,1.271,1.271,1.271,5400000.0
2009-03-17 01:53:00,1.271,1.271,1.271,1.271,5400000.0
2009-03-17 01:54:00,1.2708,1.27115,1.2708,1.27115,17600000.0
2009-03-17 01:55:00,1.271,1.271,1.271,1.271,10800000.0
2009-03-17 01:56:00,1.27096,1.27115,1.27091,1.27115,20600000.0
2009-03-17 01:57:00,1.27113,1.27113,1.27084,1.27098,18600000.0
2009-03-17 01:58:00,1.271,1.27105,1.27085,1.27085,10200000.0
2009-03-17 01:59:00,1.27092,1.27101,1.27061,1.27082,15800000.0
2009-03-17 02:00:00,1.27064,1.27081,1.27016,1.27016,16800000.0
2009-03-17 02:01:00,1.27085,1.27095,1.27085,1.27095,17400000.0
2009-03-17 02:02:00,1.2708,1.2708,1.2708,1.2708,1000000.0
2009-03-17 02:03:00,1.27095,1.27095,1.27095,1.27095,1000000.0
2009-03-17 02:04:00,1.27105,1.27105,1.271,1.271,2000000.0
2009-03-17 02:05:00,1.27085,1.27085,1.27072,1.27072,2000000.0
2009-03-17 02:06:00,1.27082,1.2709,1.27082,1.27085,6000000.0
2009-03-17 02:07:00,1.27105,1.27125,1.27105,1.27125,44400000.0
2009-03-17 02:08:00,1.27125,1.2718,1.271,1.271,31200000.0
2009-03-17 02:09:00,1.27095,1.27095,1.27095,1.27095,27600000.0
2009-03-17 02:10:00,1.27095,1.27145,1.27095,1.2714,100400000.0
2009-03-17 02:11:00,1.27165,1.2717,1.2716,1.2717,42200000.0
2009-03-17 02:12:00,1.2717,1.2717,1.2716,1.2717,33600000.0
2009-03-17 02:13:00,1.2717,1.2717,1.27095,1.2711,29800000.0
2009-03-17 02:14:00,1.2709,1.2713,1.2708,1.27085,19800000.0
2009-03-17 02:15:00,1.27125,1.27145,1.2712,1.2714,32600000.0
2009-03-17 02:16:00,1.2714,1.2715,1.2709,1.2709,33200000.0
2009-03-17 02:17:00,1.27115,1.27115,1.2709,1.2709,5200000.0
2009-03-17 02:18:00,1.27115,1.2713,1.27085,1.27125,24000000.0
2009-03-17 02:19:00,1.2714,1.2715,1.2708,1.2708,30800000.0
2009-03-17 02:20:00,1.27094,1.27124,1.27089,1.27101,31000000.0
2009-03-17 02:21:00,1.27095,1.27095,1.27095,1.27095,6000000.0
2009-03-17 02:22:00,1.271,1.27105,1.27082,1.27082,33400000.0
2009-03-17 02:23:00,1.27125,1.2715,1.27125,1.2715,20000000.0
2009-03-17 02:24:00,1.2715,1.2715,1.2714,1.2715,8600000.0
2009-03-17 02:25:00,1.2715,1.2717,1.2715,1.2717,36600000.0
2009-03-17 02:26:00,1.2717,1.27185,1.2717,1.27185,100400000.0
2009-03-17 02:27:00,1.2719,1.2719,1.2718,1.2719,6800000.0
2009-03-17 02:28:00,1.2719,1.2724,1.2719,1.2721,70600000.0
2009-03-17 02:29:00,1.272,1.2721,1.272,1.2721,3200000.0
2009-03-17 02:30:00,1.272,1.27225,1.2719,1.2721,35800000.0
2009-03-17 02:31:00,1.2721,1.2721,1.2718,1.272,9000000.0
2009-03-17 02:32:00,1.27185,1.2721,1.27185,1.2721,10200000.0
2009-03-17 02:33:00,1.2721,1.2721,1.2721,1.2721,1600000.0
2009-03-17 02:34:00,1.2721,1.2721,1.27205,1.27205,7400000.0
2009-03-17 02:35:00,1.2721,1.2721,1.2721,1.2721,3200000.0
2009-03-17 02:36:00,1.27181,1.27195,1.27171,1.27173,28000000.0
2009-03-17 02:37:00,1.27191,1.27192,1.27164,1.27164,25800000.0
2009-03-17 02:38:00,1.27189,1.27192,1.2716,1.27192,37000000.0
2009-03-17 02:39:00,1.2721,1.2721,1.2719,1.272,10000000.0
2009-03-17 02:40:00,1.272,1.2721,1.272,1.27205,14800000.0
2009-03-17 02:41:00,1.27205,1.2723,1.27195,1.2721,53800000.0
2009-03-17 02:42:00,1.27205,1.2721,1.2719,1.27195,32800000.0
2009-03-17 02:43:00,1.27195,1.27195,1.2719,1.2719,18200000.0
2009-03-17 02:44:00,1.2717,1.2719,1.2716,1.2719,36400000.0
2009-03-17 02:45:00,1.2719,1.2719,1.27155,1.2717,43600000.0
2009-03-17 02:46:00,1.2717,1.2717,1.27165,1.2717,43000000.0
2009-03-17 02:47:00,1.2717,1.2717,1.2717,1.2717,26600000.0
2009-03-17 02:48:00,1.2717,1.2717,1.2716,1.2717,21800000.0
2009-03-17 02:49:00,1.2717,1.2717,1.2716,1.2716,8000000.0
2009-03-17 02:50:00,1.2715,1.2715,1.2702,1.2702,73400000.0
2009-03-17 02:51:00,1.2702,1.2708,1.2702,1.2708,31800000.0
2009-03-17 02:52:00,1.2709,1.271,1.2709,1.271,18400000.0
2009-03-17 02:53:00,1.271,1.2711,1.271,1.2711,26600000.0
2009-03-17 02:54:00,1.2711,1.2711,1.27065,1.27075,59000000.0
2009-03-17 02:55:00,1.2709,1.271,1.2709,1.27095,34200000.0
2009-03-17 02:56:00,1.27082,1.27082,1.27026,1.27026,10200000.0
2009-03-17 02:57:00,1.27095,1.271,1.27095,1.27095,15200000.0
2009-03-17 02:58:00,1.27075,1.27082,1.27073,1.27073,22600000.0
2009-03-17 02:59:00,1.27042,1.27042,1.27042,1.27042,3800000.0
2009-03-17 03:00:00,1.27095,1.27095,1.27095,1.27095,15200000.0
2009-03-17 03:01:00,1.27095,1.27095,1.27095,1.27095,11400000.0
2009-03-17 03:02:00,1.2709,1.2709,1.27075,1.27075,14000000.0
2009-03-17 03:03:00,1.2706,1.27066,1.27044,1.27044,43800000.0
2009-03-17 03:04:00,1.27041,1.2707,1.27023,1.27054,40200000.0
2009-03-17 03:05:00,1.2708,1.2708,1.2708,1.2708,3200000.0
2009-03-17 03:06:00,1.27075,1.2708,1.27075,1.27075,6400000.0
2009-03-17 03:07:00,1.2707,1.2707,1.2702,1.2703,12800000.0
2009-03-17 03:08:00,1.2703,1.2703,1.27015,1.27015,11000000.0
2009-03-17 03:09:00,1.26995,1.2701,1.26945,1.26945,25600000.0
2009-03-17 03:10:00,1.2696,1.26965,1.2694,1.2695,10400000.0
2009-03-17 03:11:00,1.2695,1.2695,1.2695,1.2695,3200000.0
2009-03-17 03:12:00,1.2695,1.2695,1.2695,1.2695,1600000.0
2009-03-17 03:13:00,1.26903,1.26931,1.26903,1.26918,18400000.0
2009-03-17 03:14:00,1.2695,1.2695,1.2687,1.2687,76800000.0
2009-03-17 03:15:00,1.26885,1.2693,1.26835,1.2687,57400000.0
2009-03-17 03:16:00,1.26865,1.2689,1.26865,1.2688,5400000.0
2009-03-17 03:17:00,1.2688,1.2689,1.2687,1.2688,21200000.0
2009-03-17 03:18:00,1.2688,1.2691,1.2688,1.2691,6600000.0
2009-03-17 03:19:00,1.2691,1.2692,1.2691,1.2692,21400000.0
2009-03-17 03:20:00,1.26925,1.26925,1.26905,1.26905,6000000.0
2009-03-17 03:21:00,1.2691,1.26925,1.2689,1.2689,50400000.0
2009-03-17 03:22:00,1.26895,1.26915,1.2689,1.26915,26800000.0
2009-03-17 03:23:00,1.26915,1.26915,1.2689,1.26905,198100000.0
2009-03-17 03:24:00,1.269,1.26905,1.26895,1.26895,22000000.0
2009-03-17 03:25:00,1.26895,1.269,1.2689,1.2689,61000000.0
2009-03-17 03:26:00,1.26895,1.269,1.2685,1.26865,92800000.0
2009-03-17 03:27:00,1.26865,1.26895,1.26855,1.26865,22400000.0
2009-03-17 03:28:00,1.26885,1.26895,1.26865,1.26865,9000000.0
2009-03-17 03:29:00,1.26875,1.2688,1.26875,1.2688,6000000.0
2009-03-17 03:30:00,1.2689,1.26925,1.2689,1.26905,31200000.0
2009-03-17 03:31:00,1.26915,1.26915,1.26895,1.26915,22200000.0
2009-03-17 03:32:00,1.2693,1.2693,1.26895,1.26905,30400000.0
2009-03-17 03:33:00,1.26905,1.26945,1.2689,1.2691,35800000.0
2009-03-17 03:34:00,1.2691,1.26935,1.2691,1.26935,12200000.0
2009-03-17 03:35:00,1.26945,1.2696,1.2691,1.2694,30800000.0
2009-03-17 03:36:00,1.2694,1.26945,1.2694,1.2694,96000000.0
2009-03-17 03:37:00,1.2694,1.2696,1.26935,1.2694,74800000.0
2009-03-17 03:38:00,1.2692,1.2692,1.2691,1.2691,13000000.0
2009-03-17 03:39:00,1.2691,1.2691,1.2691,1.2691,1600000.0
2009-03-17 03:40:00,1.2692,1.2692,1.2692,1.2692,1600000.0
2009-03-17 03:41:00,1.26882,1.26915,1.26882,1.26892,24400000.0
2009-03-17 03:42:00,1.26891,1.26907,1.26868,1.26907,12000000.0
2009-03-17 03:43:00,1.2691,1.2691,1.26903,1.26903,3600000.0
2009-03-17 03:44:00,1.26913,1.26913,1.26913,1.26913,1000000.0
2009-03-17 03:45:00,1.2693,1.2694,1.2693,1.2694,5400000.0
2009-03-17 03:46:00,1.26935,1.26935,1.26865,1.2688,13600000.0
2009-03-17 03:47:00,1.2688,1.2688,1.26875,1.26875,3600000.0
2009-03-17 03:48:00,1.2689,1.2689,1.2689,1.2689,2000000.0
2009-03-17 03:49:00,1.26905,1.26905,1.26895,1.26895,6000000.0
2009-03-17 03:50:00,1.26875,1.269,1.26875,1.269,9600000.0
2009-03-17 03:51:00,1.2688,1.26895,1.26865,1.26865,6800000.0
2009-03-17 03:52:00,1.26895,1.26895,1.26865,1.26865,9400000.0
2009-03-17 03:53:00,1.26895,1.26925,1.26865,1.26905,11800000.0
2009-03-17 03:54:00,1.26905,1.26935,1.2687,1.26905,15800000.0
2009-03-17 03:55:00,1.2688,1.26935,1.2688,1.269,37600000.0
2009-03-17 03:56:00,1.26925,1.26935,1.2689,1.26935,12200000.0
2009-03-17 03:57:00,1.26895,1.26925,1.2688,1.26915,9200000.0
2009-03-17 03:58:00,1.26915,1.26935,1.2691,1.26935,6000000.0
2009-03-17 03:59:00,1.2691,1.26935,1.2691,1.2693,5000000.0
2009-03-17 04:00:00,1.2691,1.2693,1.2687,1.2687,7000000.0
2009-03-17 04:01:00,1.26875,1.2693,1.26875,1.2691,15800000.0
2009-03-17 04:02:00,1.2689,1.26915,1.2689,1.2691,9000000.0
2009-03-17 04:03:00,1.26915,1.26915,1.2689,1.2689,5800000.0
2009-03-17 04:04:00,1.2691,1.2691,1.2689,1.2689,4000000.0
2009-03-17 04:05:00,1.2691,1.26915,1.2689,1.2689,12000000.0
2009-03-17 04:06:00,1.2691,1.2691,1.2689,1.26895,3000000.0
2009-03-17 04:07:00,1.2691,1.2691,1.2689,1.2691,7000000.0
2009-03-17 04:08:00,1.2691,1.2691,1.2689,1.2689,2000000.0
2009-03-17 04:09:00,1.2691,1.2691,1.2689,1.2689,9000000.0
2009-03-17 04:10:00,1.2691,1.26915,1.2689,1.2689,11000000.0
2009-03-17 04:11:00,1.2691,1.26935,1.26885,1.26935,11000000.0
2009-03-17 04:12:00,1.26885,1.2691,1.26885,1.2691,12000000.0
2009-03-17 04:13:00,1.2689,1.2691,1.2689,1.2691,4000000.0
2009-03-17 04:14:00,1.2689,1.2691,1.2689,1.2689,7000000.0
2009-03-17 04:15:00,1.26895,1.2691,1.2689,1.2689,4000000.0
2009-03-17 04:16:00,1.2691,1.2691,1.2689,1.2691,27600000.0
2009-03-17 04:17:00,1.26905,1.26905,1.269,1.269,14000000.0
2009-03-17 04:18:00,1.26868,1.26881,1.26868,1.26868,12800000.0
2009-03-17 04:19:00,1.26873,1.26887,1.26862,1.26887,24600000.0
2009-03-17 04:20:00,1.269,1.26915,1.2689,1.26895,23600000.0
2009-03-17 04:21:00,1.26895,1.26895,1.26895,1.26895,2000000.0
2009-03-17 04:22:00,1.26877,1.26885,1.26858,1.26865,23600000.0
2009-03-17 04:23:00,1.26847,1.26869,1.26833,1.26833,11200000.0
2009-03-17 04:24:00,1.2686,1.26877,1.26851,1.26851,16000000.0
2009-03-17 04:25:00,1.2688,1.2688,1.2688,1.2688,1600000.0
2009-03-17 04:26:00,1.26875,1.26875,1.2687,1.2687,6600000.0
2009-03-17 04:27:00,1.2687,1.2687,1.2687,1.2687,1600000.0
2009-03-17 04:28:00,1.26888,1.26893,1.26853,1.26865,17400000.0
2009-03-17 04:29:00,1.2688,1.2688,1.2686,1.2688,8000000.0
2009-03-17 04:30:00,1.2686,1.2688,1.2686,1.2686,8000000.0
2009-03-17 04:31:00,1.26885,1.26895,1.2686,1.2686,10200000.0
2009-03-17 04:32:00,1.26855,1.269,1.26855,1.2688,7800000.0
2009-03-17 04:33:00,1.2689,1.2689,1.2687,1.2687,10200000.0
2009-03-17 04:34:00,1.2687,1.2687,1.2687,1.2687,3200000.0
2009-03-17 04:35:00,1.26885,1.26885,1.2686,1.2686,2600000.0
2009-03-17 04:36:00,1.2687,1.2687,1.2687,1.2687,3200000.0
2009-03-17 04:37:00,1.26838,1.26865,1.26838,1.26858,16600000.0
2009-03-17 04:38:00,1.26865,1.2687,1.26865,1.26865,17800000.0
2009-03-17 04:39:00,1.2688,1.2689,1.2688,1.2689,15000000.0
2009-03-17 04:40:00,1.2689,1.2689,1.2689,1.2689,1400000.0
2009-03-17 04:41:00,1.2689,1.2689,1.2689,1.2689,7000000.0
2009-03-17 04:42:00,1.2689,1.2689,1.2685,1.2686,17600000.0
2009-03-17 04:43:00,1.2686,1.2686,1.2686,1.2686,5200000.0
2009-03-17 04:44:00,1.2687,1.2687,1.2686,1.2686,16600000.0
2009-03-17 04:45:00,1.2685,1.26875,1.2685,1.26875,38200000.0
2009-03-17 04:46:00,1.26875,1.26875,1.26875,1.26875,5200000.0
2009-03-17 04:47:00,1.26872,1.26875,1.26872,1.26875,3200000.0
2009-03-17 04:48:00,1.26875,1.26875,1.26875,1.26875,10400000.0
2009-03-17 04:49:00,1.26875,1.26875,1.26875,1.26875,5200000.0
2009-03-17 04:50:00,1.26885,1.26895,1.26885,1.26895,16200000.0
2009-03-17 04:51:00,1.26884,1.26887,1.26836,1.2685,18000000.0
2009-03-17 04:52:00,1.26838,1.26892,1.26838,1.26854,30600000.0
2009-03-17 04:53:00,1.26823,1.26874,1.26823,1.26846,21600000.0
2009-03-17 04:54:00,1.2689,1.2689,1.2687,1.2687,10200000.0
2009-03-17 04:55:00,1.26875,1.26875,1.26875,1.26875,10600000.0
2009-03-17 04:56:00,1.2687,1.26875,1.26865,1.2687,20600000.0
2009-03-17 04:57:00,1.2687,1.2687,1.26845,1.26845,6200000.0
2009-03-17 04:58:00,1.26845,1.26855,1.26845,1.26855,6400000.0
2009-03-17 04:59:00,1.2685,1.2685,1.2685,1.2685,1600000.0
2009-03-17 05:00:00,1.26828,1.26828,1.26825,1.26825,8600000.0
2009-03-17 05:01:00,1.26845,1.26845,1.26845,1.26845,10800000.0
2009-03-17 05:02:00,1.2685,1.26855,1.2685,1.26855,2600000.0
2009-03-17 05:03:00,1.26845,1.26845,1.26845,1.26845,2000000.0
2009-03-17 05:04:00,1.26845,1.2685,1.26845,1.26845,7000000.0
2009-03-17 05:05:00,1.26845,1.26845,1.26845,1.26845,4000000.0
2009-03-17 05:06:00,1.26845,1.26845,1.26845,1.26845,2000000.0
2009-03-17 05:07:00,1.26845,1.26845,1.26845,1.26845,10200000.0
2009-03-17 05:08:00,1.26815,1.26842,1.26815,1.26842,14400000.0
2009-03-17 05:09:00,1.26855,1.26855,1.26855,1.26855,1600000.0
2009-03-17 05:10:00,1.26831,1.26841,1.26822,1.26841,27800000.0
2009-03-17 05:11:00,1.26855,1.2686,1.26855,1.2686,3200000.0
2009-03-17 05:12:00,1.26832,1.26858,1.26819,1.26844,47600000.0
2009-03-17 05:13:00,1.2684,1.26856,1.26831,1.26833,15200000.0
2009-03-17 05:14:00,1.26865,1.26875,1.26835,1.26845,35400000.0
2009-03-17 05:15:00,1.26845,1.26845,1.26845,1.26845,16600000.0
2009-03-17 05:16:00,1.26845,1.26845,1.26845,1.26845,4000000.0
2009-03-17 05:17:00,1.26845,1.26845,1.26845,1.26845,38000000.0
2009-03-17 05:18:00,1.26845,1.26845,1.2684,1.2684,20000000.0
2009-03-17 05:19:00,1.26845,1.26845,1.26845,1.26845,1600000.0
2009-03-17 05:20:00,1.26845,1.26845,1.26845,1.26845,8000000.0
2009-03-17 05:21:00,1.26845,1.26845,1.26845,1.26845,3600000.0
2009-03-17 05:22:00,1.26845,1.26845,1.26845,1.26845,5600000.0
2009-03-17 05:23:00,1.26845,1.26845,1.26845,1.26845,1600000.0
2009-03-17 05:24:00,1.26845,1.26925,1.2684,1.2688,54100000.0
2009-03-17 05:25:00,1.2688,1.2688,1.2688,1.2688,3200000.0
2009-03-17 05:26:00,1.26875,1.2691,1.26875,1.26905,14000000.0
2009-03-17 05:27:00,1.26895,1.26895,1.26895,1.26895,19200000.0
2009-03-17 05:28:00,1.26895,1.26895,1.26895,1.26895,12800000.0
2009-03-17 05:29:00,1.26895,1.26895,1.26875,1.2688,12800000.0
2009-03-17 05:30:00,1.2688,1.2688,1.2688,1.2688,1600000.0
2009-03-17 05:31:00,1.26872,1.26898,1.2687,1.26898,24000000.0
2009-03-17 05:32:00,1.26887,1.26887,1.26883,1.26883,3800000.0
2009-03-17 05:33:00,1.2688,1.26915,1.2688,1.26915,10200000.0
2009-03-17 05:34:00,1.26915,1.26915,1.26915,1.26915,4800000.0
2009-03-17 05:35:00,1.2689,1.26911,1.26875,1.26904,8200000.0
2009-03-17 05:36:00,1.26881,1.26913,1.26876,1.26913,24000000.0
2009-03-17 05:37:00,1.26915,1.26925,1.26915,1.2692,19800000.0
2009-03-17 05:38:00,1.26885,1.26906,1.26885,1.26906,16200000.0
2009-03-17 05:39:00,1.26925,1.26925,1.26905,1.26915,25600000.0
2009-03-17 05:40:00,1.26915,1.26915,1.2691,1.2691,13000000.0
2009-03-17 05:41:00,1.26915,1.26915,1.2691,1.2691,22400000.0
2009-03-17 05:42:00,1.2692,1.26925,1.2692,1.2692,5600000.0
2009-03-17 05:43:00,1.2692,1.2692,1.2692,1.2692,1000000.0
2009-03-17 05:44:00,1.2692,1.2692,1.2692,1.2692,5800000.0
2009-03-17 05:45:00,1.2692,1.2692,1.2692,1.2692,1600000.0
2009-03-17 05:46:00,1.26911,1.26923,1.26911,1.26923,10200000.0
2009-03-17 05:47:00,1.26925,1.26933,1.26923,1.26923,23000000.0
2009-03-17 05:48:00,1.26915,1.26925,1.26915,1.26925,2600000.0
2009-03-17 05:49:00,1.26925,1.26925,1.2692,1.26925,7800000.0
2009-03-17 05:50:00,1.26925,1.2693,1.26915,1.2693,7000000.0
2009-03-17 05:51:00,1.26932,1.26932,1.26889,1.26922,44800000.0
2009-03-17 05:52:00,1.2693,1.2693,1.2691,1.2692,13400000.0
2009-03-17 05:53:00,1.26925,1.26925,1.26925,1.26925,1600000.0
2009-03-17 05:54:00,1.26925,1.26925,1.2692,1.2692,3200000.0
2009-03-17 05:55:00,1.2692,1.2693,1.2692,1.2693,3200000.0
2009-03-17 05:56:00,1.2694,1.2694,1.2694,1.2694,1600000.0
2009-03-17 05:57:00,1.26935,1.2695,1.2692,1.2694,115600000.0
2009-03-17 05:58:00,1.26945,1.26955,1.2694,1.26955,37000000.0
2009-03-17 05:59:00,1.26955,1.26955,1.26945,1.26945,6600000.0
2009-03-17 06:00:00,1.26915,1.26938,1.2691,1.26927,82650000.0
2009-03-17 06:01:00,1.2694,1.2694,1.2694,1.2694,11800000.0
2009-03-17 06:02:00,1.26915,1.26944,1.26905,1.26918,91400000.0
2009-03-17 06:03:00,1.26929,1.26943,1.26922,1.26924,52200000.0
2009-03-17 06:04:00,1.26919,1.26933,1.2691,1.26918,73200000.0
2009-03-17 06:05:00,1.26912,1.26931,1.26907,1.26918,96000000.0
2009-03-17 06:06:00,1.2694,1.26945,1.2694,1.26945,7000000.0
2009-03-17 06:07:00,1.26945,1.26945,1.26945,1.26945,13400000.0
2009-03-17 06:08:00,1.26945,1.26945,1.2694,1.2694,32000000.0
2009-03-17 06:09:00,1.2694,1.2695,1.2694,1.26945,30400000.0
2009-03-17 06:10:00,1.26955,1.26965,1.26945,1.2695,11800000.0
2009-03-17 06:11:00,1.2695,1.2695,1.2694,1.2695,95200000.0
2009-03-17 06:12:00,1.2695,1.2695,1.2695,1.2695,3200000.0
2009-03-17 06:13:00,1.2695,1.2695,1.26945,1.2695,42000000.0
2009-03-17 06:14:00,1.2695,1.2695,1.2694,1.26945,112800000.0
2009-03-17 06:15:00,1.26945,1.2695,1.26905,1.2692,95200000.0
2009-03-17 06:16:00,1.26925,1.2693,1.2691,1.2692,59800000.0
2009-03-17 06:17:00,1.2692,1.26925,1.26915,1.2692,16000000.0
2009-03-17 06:18:00,1.26915,1.2692,1.26915,1.2692,7000000.0
2009-03-17 06:19:00,1.2692,1.2692,1.26915,1.26915,36600000.0
2009-03-17 06:20:00,1.2691,1.26915,1.26905,1.2691,15000000.0
2009-03-17 06:21:00,1.26915,1.2692,1.26915,1.2692,15600000.0
2009-03-17 06:22:00,1.26908,1.26908,1.26903,1.26907,23200000.0
2009-03-17 06:23:00,1.26907,1.26907,1.26905,1.26905,8200000.0
2009-03-17 06:24:00,1.26895,1.26905,1.26885,1.26897,27000000.0
2009-03-17 06:25:00,1.26925,1.2693,1.2692,1.2692,15800000.0
2009-03-17 06:26:00,1.2692,1.2692,1.26915,1.2692,15200000.0
2009-03-17 06:27:00,1.2692,1.2692,1.2692,1.2692,1600000.0
2009-03-17 06:28:00,1.26925,1.26925,1.26925,1.26925,3800000.0
2009-03-17 06:29:00,1.269,1.26912,1.269,1.26902,14400000.0
2009-03-17 06:30:00,1.2692,1.2692,1.2692,1.2692,5400000.0
2009-03-17 06:31:00,1.2692,1.2692,1.2692,1.2692,16800000.0
2009-03-17 06:32:00,1.26897,1.26908,1.26897,1.26903,38200000.0
2009-03-17 06:33:00,1.26901,1.2691,1.26886,1.26896,122600000.0
2009-03-17 06:34:00,1.26892,1.2691,1.26892,1.26905,49000000.0
2009-03-17 06:35:00,1.26907,1.26908,1.26898,1.269,62200000.0
2009-03-17 06:36:00,1.269,1.26906,1.269,1.26906,24000000.0
2009-03-17 06:37:00,1.26915,1.2693,1.26915,1.26915,33800000.0
2009-03-17 06:38:00,1.26915,1.26915,1.2691,1.26915,39400000.0
2009-03-17 06:39:00,1.26915,1.26925,1.26915,1.26915,29400000.0
2009-03-17 06:40:00,1.2691,1.26915,1.26895,1.26895,31800000.0
2009-03-17 06:41:00,1.2691,1.2691,1.26895,1.2691,18600000.0
2009-03-17 06:42:00,1.26895,1.26935,1.26895,1.2693,37000000.0
2009-03-17 06:43:00,1.269,1.269,1.269,1.269,7600000.0
2009-03-17 06:44:00,1.269,1.269,1.269,1.269,14600000.0
2009-03-17 06:45:00,1.26878,1.26897,1.26876,1.26883,25000000.0
2009-03-17 06:46:00,1.26895,1.26915,1.2689,1.26915,23200000.0
2009-03-17 06:47:00,1.2692,1.2693,1.2692,1.2693,30600000.0
2009-03-17 06:48:00,1.2693,1.2693,1.2692,1.2692,32400000.0
2009-03-17 06:49:00,1.2692,1.26925,1.2687,1.269,23200000.0
2009-03-17 06:50:00,1.2689,1.2689,1.2688,1.26885,10800000.0
2009-03-17 06:51:00,1.2688,1.26885,1.2688,1.2688,36800000.0
2009-03-17 06:52:00,1.2688,1.26885,1.2688,1.2688,13400000.0
2009-03-17 06:53:00,1.26885,1.26885,1.2688,1.2688,4800000.0
2009-03-17 06:54:00,1.26895,1.26895,1.26895,1.26895,2000000.0
2009-03-17 06:55:00,1.2688,1.26895,1.2688,1.26895,11400000.0
2009-03-17 06:56:00,1.26905,1.26905,1.26905,1.26905,1000000.0
2009-03-17 06:57:00,1.269,1.269,1.269,1.269,16200000.0
2009-03-17 06:58:00,1.26881,1.26886,1.26875,1.26882,38000000.0
2009-03-17 06:59:00,1.2687,1.26887,1.2685,1.26887,100400000.0
2009-03-17 07:00:00,1.2691,1.2692,1.2691,1.2692,22200000.0
2009-03-17 07:01:00,1.26899,1.26918,1.26895,1.26908,80200000.0
2009-03-17 07:02:00,1.26908,1.26918,1.269,1.26905,128400000.0
2009-03-17 07:03:00,1.2693,1.2693,1.2693,1.2693,7000000.0
2009-03-17 07:04:00,1.26908,1.26923,1.26908,1.26923,35800000.0
2009-03-17 07:05:00,1.26909,1.26922,1.26897,1.26917,131400000.0
2009-03-17 07:06:00,1.2693,1.2693,1.26925,1.26925,40600000.0
2009-03-17 07:07:00,1.2692,1.2692,1.2692,1.2692,5400000.0
2009-03-17 07:08:00,1.2692,1.2692,1.2692,1.2692,23800000.0
2009-03-17 07:09:00,1.2692,1.2693,1.2692,1.2693,21600000.0
2009-03-17 07:10:00,1.26906,1.26932,1.269,1.269,67400000.0
2009-03-17 07:11:00,1.26907,1.26912,1.26905,1.26912,14000000.0
2009-03-17 07:12:00,1.2693,1.2694,1.26925,1.26925,17200000.0
2009-03-17 07:13:00,1.2692,1.26927,1.2692,1.2692,6400000.0
2009-03-17 07:14:00,1.2693,1.2693,1.2693,1.2693,10800000.0
2009-03-17 07:15:00,1.2693,1.2693,1.2687,1.26875,70200000.0
2009-03-17 07:16:00,1.26875,1.26875,1.26785,1.2685,18000000.0
2009-03-17 07:17:00,1.26865,1.26865,1.26795,1.2684,33800000.0
2009-03-17 07:18:00,1.26795,1.26795,1.26795,1.26795,3800000.0
2009-03-17 07:19:00,1.26817,1.2683,1.26771,1.26822,39400000.0
2009-03-17 07:20:00,1.26809,1.26828,1.26805,1.26809,38000000.0
2009-03-17 07:21:00,1.268,1.2681,1.268,1.2681,22200000.0
2009-03-17 07:22:00,1.2682,1.2682,1.2681,1.2681,17200000.0
2009-03-17 07:23:00,1.26774,1.26798,1.2677,1.2677,61400000.0
2009-03-17 07:24:00,1.2682,1.2682,1.2682,1.2682,3000000.0
2009-03-17 07:25:00,1.2681,1.2681,1.2681,1.2681,1600000.0
2009-03-17 07:26:00,1.268,1.2685,1.268,1.2685,14600000.0
2009-03-17 07:27:00,1.26819,1.26836,1.268,1.26818,57400000.0
2009-03-17 07:28:00,1.2685,1.2685,1.2685,1.2685,1600000.0
2009-03-17 07:29:00,1.26837,1.26843,1.2683,1.26838,116000000.0
2009-03-17 07:30:00,1.2685,1.2685,1.26845,1.26845,7000000.0
2009-03-17 07:31:00,1.26814,1.26827,1.26806,1.26827,32800000.0
2009-03-17 07:32:00,1.26845,1.26845,1.26845,1.26845,16200000.0
2009-03-17 07:33:00,1.26845,1.26855,1.26845,1.26855,22800000.0
2009-03-17 07:34:00,1.26855,1.26855,1.26845,1.26855,63200000.0
2009-03-17 07:35:00,1.26855,1.26855,1.2685,1.26855,13200000.0
2009-03-17 07:36:00,1.26845,1.26845,1.26845,1.26845,5400000.0
2009-03-17 07:37:00,1.26845,1.2686,1.26845,1.2686,11200000.0
2009-03-17 07:38:00,1.26855,1.26855,1.26855,1.26855,5400000.0
2009-03-17 07:39:00,1.26865,1.26995,1.26865,1.26985,41300000.0
2009-03-17 07:40:00,1.27005,1.271,1.2699,1.27095,63900000.0
2009-03-17 07:41:00,1.271,1.27105,1.2698,1.27025,28300000.0
2009-03-17 07:42:00,1.2703,1.27045,1.26955,1.26955,10200000.0
2009-03-17 07:43:00,1.2697,1.2697,1.26945,1.26965,5000000.0
2009-03-17 07:44:00,1.26945,1.26945,1.26945,1.26945,5000000.0
2009-03-17 07:45:00,1.2695,1.26965,1.26945,1.26955,40000000.0
2009-03-17 07:46:00,1.26965,1.26965,1.26945,1.26945,6000000.0
2009-03-17 07:47:00,1.26945,1.2697,1.26885,1.2694,63400000.0
2009-03-17 07:48:00,1.26955,1.26955,1.26955,1.26955,1000000.0
2009-03-17 07:49:00,1.26975,1.26995,1.26965,1.26965,7200000.0
2009-03-17 07:50:00,1.26955,1.26955,1.26946,1.26948,48000000.0
2009-03-17 07:51:00,1.2696,1.2697,1.2696,1.2697,33200000.0
2009-03-17 07:52:00,1.2697,1.2697,1.2696,1.2697,29200000.0
2009-03-17 07:53:00,1.26965,1.2698,1.26965,1.2698,26400000.0
2009-03-17 07:54:00,1.2698,1.2698,1.26965,1.26975,19000000.0
2009-03-17 07:55:00,1.2698,1.2698,1.26975,1.26975,30000000.0
2009-03-17 07:56:00,1.26975,1.26985,1.26955,1.26965,11200000.0
2009-03-17 07:57:00,1.26985,1.2701,1.26985,1.27005,15400000.0
2009-03-17 07:58:00,1.27005,1.27005,1.27005,1.27005,15200000.0
2009-03-17 07:59:00,1.27005,1.27015,1.27005,1.27005,27800000.0
2009-03-17 08:00:00,1.27015,1.27015,1.2701,1.2701,20000000.0
2009-03-17 08:01:00,1.2702,1.2705,1.26995,1.27,44000000.0
2009-03-17 08:02:00,1.26995,1.26995,1.2697,1.2697,2600000.0
2009-03-17 08:03:00,1.26965,1.26965,1.26955,1.26965,7400000.0
2009-03-17 08:04:00,1.26975,1.26985,1.26975,1.26985,2000000.0
2009-03-17 08:05:00,1.26965,1.26975,1.2696,1.26963,19400000.0
2009-03-17 08:06:00,1.26985,1.2699,1.2698,1.2698,26600000.0
2009-03-17 08:07:00,1.26985,1.27025,1.26965,1.2699,31800000.0
2009-03-17 08:08:00,1.27,1.27,1.27,1.27,3800000.0
2009-03-17 08:09:00,1.27005,1.2703,1.26985,1.27005,8800000.0
2009-03-17 08:10:00,1.27,1.27115,1.27,1.2708,49800000.0
2009-03-17 08:11:00,1.27063,1.27072,1.27052,1.27055,9000000.0
2009-03-17 08:12:00,1.2708,1.27095,1.2708,1.2708,13400000.0
2009-03-17 08:13:00,1.27085,1.27085,1.27085,1.27085,3800000.0
2009-03-17 08:14:00,1.27085,1.27085,1.27085,1.27085,41800000.0
2009-03-17 08:15:00,1.2707,1.27083,1.27055,1.2707,137800000.0
2009-03-17 08:16:00,1.2708,1.2708,1.2702,1.2702,14000000.0
2009-03-17 08:17:00,1.2703,1.2703,1.2701,1.2701,2000000.0
2009-03-17 08:18:00,1.27,1.27,1.27,1.27,4800000.0
2009-03-17 08:19:00,1.26978,1.27023,1.26977,1.27008,50600000.0
2009-03-17 08:20:00,1.27005,1.27005,1.27005,1.27005,4200000.0
2009-03-17 08:21:00,1.26995,1.26995,1.26995,1.26995,44800000.0
2009-03-17 08:22:00,1.26995,1.27005,1.2691,1.2691,47600000.0
2009-03-17 08:23:00,1.26925,1.26945,1.26925,1.26945,8800000.0
2009-03-17 08:24:00,1.2693,1.2696,1.26896,1.26925,56600000.0
2009-03-17 08:25:00,1.26945,1.26965,1.2691,1.26935,28200000.0
2009-03-17 08:26:00,1.26925,1.26925,1.26925,1.26925,6400000.0
2009-03-17 08:27:00,1.26925,1.26925,1.26915,1.2692,7800000.0
2009-03-17 08:28:00,1.26894,1.26926,1.26863,1.26916,115200000.0
2009-03-17 08:29:00,1.2693,1.2695,1.26925,1.2695,12600000.0
2009-03-17 08:30:00,1.26915,1.26915,1.26915,1.26915,1600000.0
2009-03-17 08:31:00,1.2693,1.26935,1.2693,1.26935,3200000.0
2009-03-17 08:32:00,1.26945,1.26945,1.26945,1.26945,2000000.0
2009-03-17 08:33:00,1.26945,1.26945,1.26935,1.26935,2600000.0
2009-03-17 08:34:00,1.26935,1.2698,1.26935,1.2698,5800000.0
2009-03-17 08:35:00,1.2692,1.26995,1.2692,1.26985,28600000.0
2009-03-17 08:36:00,1.2697,1.26995,1.2697,1.26995,4000000.0
2009-03-17 08:37:00,1.26995,1.2702,1.26995,1.27,9000000.0
2009-03-17 08:38:00,1.26995,1.26995,1.26995,1.26995,3600000.0
2009-03-17 08:39:00,1.2696,1.2699,1.26943,1.26943,148000000.0
2009-03-17 08:40:00,1.26995,1.26995,1.26995,1.26995,7000000.0
2009-03-17 08:41:00,1.26995,1.2703,1.26995,1.27,18200000.0
2009-03-17 08:42:00,1.26995,1.2701,1.26995,1.2701,6200000.0
2009-03-17 08:43:00,1.26995,1.27035,1.26995,1.27035,7200000.0
2009-03-17 08:44:00,1.27045,1.27045,1.27045,1.27045,1000000.0
2009-03-17 08:45:00,1.26995,1.27013,1.26995,1.27013,5200000.0
2009-03-17 08:46:00,1.27005,1.27033,1.27005,1.27012,14200000.0
2009-03-17 08:47:00,1.27045,1.2706,1.2704,1.2704,10200000.0
2009-03-17 08:48:00,1.27045,1.27045,1.27045,1.27045,4000000.0
2009-03-17 08:49:00,1.27045,1.27045,1.27045,1.27045,1000000.0
2009-03-17 08:50:00,1.27045,1.27045,1.27045,1.27045,1000000.0
2009-03-17 08:51:00,1.27045,1.272,1.27045,1.27165,60000000.0
2009-03-17 08:52:00,1.2716,1.2716,1.2715,1.2716,10000000.0
2009-03-17 08:53:00,1.2716,1.2716,1.2716,1.2716,1000000.0
2009-03-17 08:54:00,1.2716,1.2716,1.2716,1.2716,1000000.0
2009-03-17 08:55:00,1.27145,1.27145,1.27145,1.27145,1600000.0
2009-03-17 08:56:00,1.2716,1.27185,1.2716,1.27185,3000000.0
2009-03-17 08:57:00,1.27185,1.27215,1.27175,1.27215,32600000.0
2009-03-17 08:58:00,1.27215,1.27215,1.2716,1.2716,8400000.0
2009-03-17 08:59:00,1.27175,1.27175,1.27165,1.27165,2000000.0
2009-03-17 09:00:00,1.2717,1.2717,1.2714,1.27145,8200000.0
2009-03-17 09:01:00,1.27135,1.27145,1.2713,1.27145,7400000.0
2009-03-17 09:02:00,1.27145,1.27145,1.27095,1.27115,18600000.0
2009-03-17 09:03:00,1.27087,1.27103,1.27073,1.27088,114400000.0
2009-03-17 09:04:00,1.27078,1.27134,1.27077,1.27134,97700000.0
2009-03-17 09:05:00,1.2711,1.2714,1.271,1.2714,12400000.0
2009-03-17 09:06:00,1.2714,1.2714,1.2714,1.2714,1600000.0
2009-03-17 09:07:00,1.27135,1.2716,1.2713,1.2716,32000000.0
2009-03-17 09:08:00,1.27155,1.27155,1.27135,1.2714,6200000.0
2009-03-17 09:09:00,1.2714,1.27145,1.27085,1.27095,18700000.0
2009-03-17 09:10:00,1.27105,1.2712,1.27055,1.2706,39600000.0
2009-03-17 09:11:00,1.27065,1.27065,1.2705,1.2705,3700000.0
2009-03-17 09:12:00,1.27065,1.27135,1.27045,1.27135,34400000.0
2009-03-17 09:13:00,1.2712,1.2712,1.2712,1.2712,3200000.0
2009-03-17 09:14:00,1.27125,1.2714,1.27125,1.2714,4200000.0
2009-03-17 09:15:00,1.2713,1.2716,1.2713,1.2716,14200000.0
2009-03-17 09:16:00,1.2714,1.27185,1.2714,1.27185,34400000.0
2009-03-17 09:17:00,1.27175,1.27175,1.27175,1.27175,13400000.0
2009-03-17 09:18:00,1.2719,1.2719,1.2713,1.2715,45600000.0
2009-03-17 09:19:00,1.27145,1.27145,1.2714,1.27145,12400000.0
2009-03-17 09:20:00,1.2713,1.2714,1.2713,1.2714,6400000.0
2009-03-17 09:21:00,1.2714,1.27155,1.27115,1.27115,30399999.0
2009-03-17 09:22:00,1.2712,1.2712,1.27085,1.27105,8800000.0
2009-03-17 09:23:00,1.271,1.271,1.271,1.271,3200000.0
2009-03-17 09:24:00,1.271,1.271,1.271,1.271,4200000.0
2009-03-17 09:25:00,1.271,1.271,1.26995,1.27065,47400000.0
2009-03-17 09:26:00,1.2708,1.2708,1.2708,1.2708,2000000.0
2009-03-17 09:27:00,1.2707,1.27115,1.2704,1.2704,73000000.0
2009-03-17 09:28:00,1.27045,1.2707,1.2697,1.27045,59400000.0
2009-03-17 09:29:00,1.27055,1.27055,1.2702,1.2702,42400000.0
2009-03-17 09:30:00,1.27015,1.2704,1.2701,1.2704,51200000.0
2009-03-17 09:31:00,1.27045,1.2706,1.27035,1.27035,23200000.0
2009-03-17 09:32:00,1.27035,1.27035,1.2694,1.2695,34400000.0
2009-03-17 09:33:00,1.2695,1.2704,1.2695,1.27,26400000.0
2009-03-17 09:34:00,1.27005,1.2701,1.26975,1.2701,49400000.0
2009-03-17 09:35:00,1.2701,1.2701,1.2701,1.2701,1600000.0
2009-03-17 09:36:00,1.26997,1.27007,1.26964,1.26996,365400000.0
2009-03-17 09:37:00,1.2701,1.2702,1.26985,1.27,27200000.0
2009-03-17 09:38:00,1.27,1.27025,1.27,1.27025,16800000.0
2009-03-17 09:39:00,1.2704,1.2704,1.2704,1.2704,3800000.0
2009-03-17 09:40:00,1.2704,1.27045,1.2704,1.2704,15200000.0
2009-03-17 09:41:00,1.27055,1.27055,1.27055,1.27055,3800000.0
2009-03-17 09:42:00,1.2705,1.2705,1.2704,1.2704,7600000.0
2009-03-17 09:43:00,1.27055,1.27055,1.27055,1.27055,3800000.0
2009-03-17 09:44:00,1.2706,1.2708,1.27055,1.2708,13000000.0
2009-03-17 09:45:00,1.271,1.2711,1.27095,1.27095,9200000.0
2009-03-17 09:46:00,1.2712,1.27165,1.2707,1.2707,106000000.0
2009-03-17 09:47:00,1.2707,1.27135,1.27025,1.27025,95200000.0
2009-03-17 09:48:00,1.27025,1.27085,1.27,1.2701,66400000.0
2009-03-17 09:49:00,1.27015,1.27075,1.27015,1.2702,13000000.0
2009-03-17 09:50:00,1.27015,1.2708,1.27015,1.27075,54000000.0
2009-03-17 09:51:00,1.27075,1.27075,1.27055,1.27055,2000000.0
2009-03-17 09:52:00,1.2705,1.2705,1.2705,1.2705,3400000.0
2009-03-17 09:53:00,1.2705,1.2706,1.27035,1.27035,38400000.0
2009-03-17 09:54:00,1.27045,1.27075,1.27045,1.27075,48000000.0
2009-03-17 09:55:00,1.2709,1.2717,1.2705,1.2717,166800000.0
2009-03-17 09:56:00,1.2717,1.27225,1.27155,1.27225,164300000.0
2009-03-17 09:57:00,1.27225,1.27225,1.27205,1.27205,16200000.0
2009-03-17 09:58:00,1.27205,1.2721,1.2715,1.27205,40400000.0
2009-03-17 09:59:00,1.27186,1.27186,1.27117,1.27175,181400000.0
2009-03-17 10:00:00,1.27205,1.27205,1.2711,1.2713,89800000.0
2009-03-17 10:01:00,1.27135,1.27225,1.2713,1.27175,117600000.0
2009-03-17 10:02:00,1.2718,1.2724,1.2717,1.2722,149800000.0
2009-03-17 10:03:00,1.2722,1.27245,1.2722,1.27225,172400000.0
2009-03-17 10:04:00,1.27225,1.27315,1.27225,1.27285,219800000.0
2009-03-17 10:05:00,1.27305,1.27345,1.27265,1.27335,324600000.0
2009-03-17 10:06:00,1.27335,1.27355,1.273,1.27305,80400000.0
2009-03-17 10:07:00,1.27305,1.27335,1.273,1.27335,38600000.0
2009-03-17 10:08:00,1.27345,1.27365,1.27335,1.27335,87800000.0
2009-03-17 10:09:00,1.2733,1.27335,1.27255,1.2729,40200000.0
2009-03-17 10:10:00,1.27295,1.2731,1.27255,1.2728,121800000.0
2009-03-17 10:11:00,1.27295,1.27295,1.2728,1.2728,10000000.0
2009-03-17 10:12:00,1.2728,1.27305,1.2728,1.27305,14000000.0
2009-03-17 10:13:00,1.273,1.2731,1.273,1.2731,11400000.0
2009-03-17 10:14:00,1.2731,1.2731,1.27295,1.273,21600000.0
2009-03-17 10:15:00,1.27305,1.27325,1.27295,1.27305,45200000.0
2009-03-17 10:16:00,1.273,1.273,1.27295,1.27295,53800000.0
2009-03-17 10:17:00,1.273,1.273,1.273,1.273,1600000.0
2009-03-17 10:18:00,1.27295,1.27325,1.2728,1.273,53800000.0
2009-03-17 10:19:00,1.273,1.273,1.27295,1.273,21600000.0
2009-03-17 10:20:00,1.27315,1.27335,1.27305,1.27305,79800000.0
2009-03-17 10:21:00,1.27295,1.273,1.2728,1.2728,48800000.0
2009-03-17 10:22:00,1.2728,1.2728,1.2728,1.2728,3800000.0
2009-03-17 10:23:00,1.2729,1.2729,1.2728,1.2728,23200000.0
2009-03-17 10:24:00,1.2729,1.2729,1.2729,1.2729,1600000.0
2009-03-17 10:25:00,1.2729,1.27325,1.27285,1.27325,67800000.0
2009-03-17 10:26:00,1.2733,1.2733,1.27275,1.27285,43000000.0
2009-03-17 10:27:00,1.27285,1.27285,1.27285,1.27285,23200000.0
2009-03-17 10:28:00,1.27285,1.27285,1.27225,1.27265,70200000.0
2009-03-17 10:29:00,1.2727,1.27285,1.2727,1.27285,16000000.0
2009-03-17 10:30:00,1.27285,1.27305,1.27285,1.27305,17600000.0
2009-03-17 10:31:00,1.27305,1.27305,1.27195,1.27195,14400000.0
2009-03-17 10:32:00,1.27175,1.2725,1.2717,1.2723,147800000.0
2009-03-17 10:33:00,1.27245,1.27285,1.2722,1.27285,135700000.0
2009-03-17 10:34:00,1.27275,1.27285,1.2726,1.27285,65599999.0
2009-03-17 10:35:00,1.2727,1.27285,1.2727,1.27285,48399999.0
2009-03-17 10:36:00,1.27285,1.27285,1.2727,1.27275,23800000.0
2009-03-17 10:37:00,1.27285,1.27285,1.2726,1.27275,69799999.0
2009-03-17 10:38:00,1.27285,1.27285,1.2727,1.27285,22800000.0
2009-03-17 10:39:00,1.27285,1.2729,1.2727,1.2729,58600000.0
2009-03-17 10:40:00,1.2729,1.2734,1.2729,1.27335,78000000.0
2009-03-17 10:41:00,1.27345,1.27395,1.2733,1.27375,356400001.0
2009-03-17 10:42:00,1.27375,1.27395,1.2735,1.2736,127000000.0
2009-03-17 10:43:00,1.27365,1.27395,1.2733,1.27355,118000000.0
2009-03-17 10:44:00,1.27345,1.2736,1.27345,1.2736,9500000.0
2009-03-17 10:45:00,1.27365,1.27365,1.27335,1.2736,18000000.0
2009-03-17 10:46:00,1.2737,1.27375,1.2737,1.27375,2000000.0
2009-03-17 10:47:00,1.2735,1.2738,1.2735,1.2738,18200000.0
2009-03-17 10:48:00,1.27385,1.27385,1.2733,1.2736,45000000.0
2009-03-17 10:49:00,1.2736,1.2736,1.2736,1.2736,1600000.0
2009-03-17 10:50:00,1.27365,1.2737,1.27345,1.27355,33200000.0
2009-03-17 10:51:00,1.27355,1.27355,1.27355,1.27355,8000000.0
2009-03-17 10:52:00,1.27355,1.2738,1.27345,1.2738,55400000.0
2009-03-17 10:53:00,1.2737,1.2738,1.2737,1.27375,13000000.0
2009-03-17 10:54:00,1.27351,1.27363,1.27335,1.27335,68700000.0
2009-03-17 10:55:00,1.27347,1.27369,1.27328,1.27355,271200000.0
2009-03-17 10:56:00,1.2736,1.2737,1.27205,1.27205,46100000.0
2009-03-17 10:57:00,1.27225,1.2723,1.2717,1.27185,33600000.0
2009-03-17 10:58:00,1.272,1.2727,1.27195,1.2726,27600000.0
2009-03-17 10:59:00,1.2725,1.27315,1.27205,1.2728,85700000.0
2009-03-17 11:00:00,1.27245,1.2735,1.27185,1.27225,113300000.0
2009-03-17 11:01:00,1.27235,1.2725,1.27185,1.2719,68500000.0
2009-03-17 11:02:00,1.27171,1.27188,1.27156,1.27167,123000000.0
2009-03-17 11:03:00,1.27185,1.27195,1.2717,1.2718,40800000.0
2009-03-17 11:04:00,1.27185,1.27185,1.27185,1.27185,12200000.0
2009-03-17 11:05:00,1.2714,1.27145,1.27135,1.27135,3000000.0
2009-03-17 11:06:00,1.27115,1.27155,1.27115,1.27155,13500000.0
2009-03-17 11:07:00,1.27145,1.27155,1.27125,1.27125,6900000.0
2009-03-17 11:08:00,1.2714,1.27175,1.2714,1.27175,52600000.0
2009-03-17 11:09:00,1.27175,1.2719,1.2714,1.2719,58000000.0
2009-03-17 11:10:00,1.27195,1.27235,1.27185,1.27225,76900000.0
2009-03-17 11:11:00,1.27205,1.27205,1.27205,1.27205,5600000.0
2009-03-17 11:12:00,1.27225,1.2727,1.27225,1.27245,70000000.0
2009-03-17 11:13:00,1.2726,1.2727,1.2724,1.27265,61400000.0
2009-03-17 11:14:00,1.27235,1.27265,1.27235,1.2725,54400000.0
2009-03-17 11:15:00,1.2725,1.2725,1.27235,1.2724,14200000.0
2009-03-17 11:16:00,1.2724,1.2724,1.2723,1.2723,11800000.0
2009-03-17 11:17:00,1.27197,1.27236,1.27175,1.27185,167800000.0
2009-03-17 11:18:00,1.2724,1.2724,1.2723,1.2724,10200000.0
2009-03-17 11:19:00,1.27265,1.2732,1.27265,1.2732,20600000.0
2009-03-17 11:20:00,1.27295,1.2734,1.2728,1.2734,46500000.0
2009-03-17 11:21:00,1.27315,1.2737,1.2728,1.27335,141400000.0
2009-03-17 11:22:00,1.2733,1.2737,1.2731,1.27335,113400000.0
2009-03-17 11:23:00,1.2734,1.27355,1.2729,1.273,63000000.0
2009-03-17 11:24:00,1.27305,1.27305,1.27155,1.27155,30900000.0
2009-03-17 11:25:00,1.2716,1.27225,1.27155,1.2722,37500000.0
2009-03-17 11:26:00,1.2723,1.2725,1.2723,1.27245,14300000.0
2009-03-17 11:27:00,1.27235,1.27245,1.27225,1.27245,16900000.0
2009-03-17 11:28:00,1.27235,1.2727,1.2721,1.2721,41400000.0
2009-03-17 11:29:00,1.27225,1.27225,1.2719,1.27195,94600000.0
2009-03-17 11:30:00,1.27195,1.27215,1.2716,1.27215,97400000.0
2009-03-17 11:31:00,1.27175,1.27265,1.27175,1.27245,45000000.0
2009-03-17 11:32:00,1.2726,1.2732,1.2724,1.27285,37400000.0
2009-03-17 11:33:00,1.27265,1.2729,1.27265,1.2729,18200000.0
2009-03-17 11:34:00,1.273,1.27305,1.27215,1.2722,154799999.0
2009-03-17 11:35:00,1.2722,1.27265,1.2718,1.27265,36800000.0
2009-03-17 11:36:00,1.2725,1.27255,1.27243,1.27252,175000000.0
2009-03-17 11:37:00,1.27265,1.27265,1.27235,1.2724,6200000.0
2009-03-17 11:38:00,1.2722,1.27225,1.27205,1.27225,91600000.0
2009-03-17 11:39:00,1.27195,1.27195,1.2717,1.2718,16500000.0
2009-03-17 11:40:00,1.27195,1.27195,1.27165,1.27195,33200000.0
2009-03-17 11:41:00,1.2715,1.2723,1.2715,1.2723,19400000.0
2009-03-17 11:42:00,1.2723,1.27245,1.27205,1.27215,19800000.0
2009-03-17 11:43:00,1.2724,1.27295,1.2724,1.27265,26200000.0
2009-03-17 11:44:00,1.27265,1.27265,1.27265,1.27265,1000000.0
2009-03-17 11:45:00,1.2724,1.2725,1.2724,1.2725,21000000.0
2009-03-17 11:46:00,1.2725,1.27265,1.2725,1.27265,16200000.0
2009-03-17 11:47:00,1.27265,1.27275,1.2725,1.2725,11900000.0
2009-03-17 11:48:00,1.2725,1.2728,1.2725,1.2728,14600000.0
2009-03-17 11:49:00,1.2727,1.2727,1.27235,1.27245,45800000.0
2009-03-17 11:50:00,1.27245,1.27245,1.27245,1.27245,8600000.0
2009-03-17 11:51:00,1.27245,1.27245,1.27245,1.27245,4600000.0
2009-03-17 11:52:00,1.27245,1.27245,1.27245,1.27245,21000000.0
2009-03-17 11:53:00,1.27235,1.27245,1.27235,1.27245,64400000.0
2009-03-17 11:54:00,1.27245,1.27245,1.27245,1.27245,56600000.0
2009-03-17 11:55:00,1.27255,1.27295,1.27255,1.2727,14200000.0
2009-03-17 11:56:00,1.27255,1.273,1.27255,1.273,24500000.0
2009-03-17 11:57:00,1.273,1.273,1.273,1.273,15200000.0
2009-03-17 11:58:00,1.27325,1.2735,1.2731,1.27345,38000000.0
2009-03-17 11:59:00,1.27345,1.27345,1.2726,1.273,43000000.0
2009-03-17 12:00:00,1.2731,1.2731,1.2719,1.272,199800000.0
2009-03-17 12:01:00,1.272,1.27295,1.272,1.27295,140400000.0
2009-03-17 12:02:00,1.27295,1.27295,1.27255,1.2727,100300001.0
2009-03-17 12:03:00,1.2727,1.2727,1.27245,1.27265,37500000.0
2009-03-17 12:04:00,1.2727,1.2728,1.2724,1.2724,45800000.0
2009-03-17 12:05:00,1.27255,1.27255,1.2719,1.272,53800000.0
2009-03-17 12:06:00,1.272,1.272,1.271,1.27165,168500000.0
2009-03-17 12:07:00,1.27165,1.27185,1.27165,1.27175,27000000.0
2009-03-17 12:08:00,1.2718,1.2718,1.27145,1.2715,56400000.0
2009-03-17 12:09:00,1.27155,1.27155,1.2701,1.27015,37600000.0
2009-03-17 12:10:00,1.2702,1.27025,1.27,1.27025,102300000.0
2009-03-17 12:11:00,1.27035,1.27035,1.26985,1.2699,194099999.0
2009-03-17 12:12:00,1.2697,1.26975,1.2685,1.26915,262200000.0
2009-03-17 12:13:00,1.26925,1.26925,1.269,1.2691,66600000.0
2009-03-17 12:14:00,1.2691,1.2695,1.2689,1.26915,32500000.0
2009-03-17 12:15:00,1.26915,1.2694,1.26915,1.2694,29200000.0
2009-03-17 12:16:00,1.2694,1.2695,1.26875,1.269,85900000.0
2009-03-17 12:17:00,1.26905,1.26905,1.26775,1.26825,154100000.0
2009-03-17 12:18:00,1.26825,1.26855,1.26805,1.2681,259200001.0
2009-03-17 12:19:00,1.26795,1.26855,1.2678,1.26815,79200000.0
2009-03-17 12:20:00,1.26825,1.26855,1.268,1.26835,185500000.0
2009-03-17 12:21:00,1.26835,1.2684,1.268,1.26835,99000000.0
2009-03-17 12:22:00,1.26845,1.2685,1.2684,1.2685,47600000.0
2009-03-17 12:23:00,1.2685,1.26885,1.2678,1.26845,122300000.0
2009-03-17 12:24:00,1.2685,1.2689,1.2685,1.2689,64400000.0
2009-03-17 12:25:00,1.26895,1.26895,1.2686,1.2688,51200000.0
2009-03-17 12:26:00,1.2688,1.2688,1.2686,1.2686,34000000.0
2009-03-17 12:27:00,1.26875,1.2688,1.26875,1.2688,16200000.0
2009-03-17 12:28:00,1.2688,1.26925,1.2687,1.26925,31200000.0
2009-03-17 12:29:00,1.26925,1.26925,1.2686,1.2688,35200000.0
2009-03-17 12:30:00,1.2688,1.26895,1.2688,1.26895,8600000.0
2009-03-17 12:31:00,1.26895,1.269,1.26875,1.2688,79600000.0
2009-03-17 12:32:00,1.2688,1.2688,1.2688,1.2688,22800000.0
2009-03-17 12:33:00,1.2689,1.2689,1.2689,1.2689,17600000.0
2009-03-17 12:34:00,1.269,1.269,1.269,1.269,1600000.0
2009-03-17 12:35:00,1.269,1.269,1.2689,1.269,18800000.0
2009-03-17 12:36:00,1.26885,1.26915,1.2688,1.26915,73800000.0
2009-03-17 12:37:00,1.26886,1.26893,1.26847,1.26861,236400002.0
2009-03-17 12:38:00,1.26915,1.26915,1.26875,1.2688,24700000.0
2009-03-17 12:39:00,1.2688,1.2688,1.2688,1.2688,34200000.0
2009-03-17 12:40:00,1.2688,1.2688,1.2688,1.2688,49400000.0
2009-03-17 12:41:00,1.26895,1.26915,1.2687,1.26875,83400000.0
2009-03-17 12:42:00,1.26855,1.26872,1.26816,1.26845,165000000.0
2009-03-17 12:43:00,1.26875,1.26875,1.26875,1.26875,10600000.0
2009-03-17 12:44:00,1.2686,1.26872,1.26847,1.26864,240400000.0
2009-03-17 12:45:00,1.2687,1.26885,1.2687,1.26885,10600000.0
2009-03-17 12:46:00,1.26885,1.26885,1.26885,1.26885,28800000.0
2009-03-17 12:47:00,1.26885,1.26885,1.26885,1.26885,1600000.0
2009-03-17 12:48:00,1.26885,1.26885,1.26755,1.26795,67700000.0
2009-03-17 12:49:00,1.26795,1.26815,1.26765,1.268,121500000.0
2009-03-17 12:50:00,1.26805,1.26805,1.26805,1.26805,4000000.0
2009-03-17 12:51:00,1.2681,1.26855,1.2681,1.2681,98000000.0
2009-03-17 12:52:00,1.26815,1.2682,1.26815,1.2682,23800000.0
2009-03-17 12:53:00,1.2682,1.26845,1.2682,1.26845,26600000.0
2009-03-17 12:54:00,1.26845,1.26865,1.26845,1.26865,45200000.0
2009-03-17 12:55:00,1.26837,1.26844,1.268,1.26807,63200000.0
2009-03-17 12:56:00,1.26865,1.2689,1.26865,1.2689,45200000.0
2009-03-17 12:57:00,1.2689,1.269,1.2689,1.269,26600000.0
2009-03-17 12:58:00,1.26905,1.2695,1.26905,1.2694,29000000.0
2009-03-17 12:59:00,1.2695,1.26975,1.2694,1.26975,29200000.0
2009-03-17 13:00:00,1.26975,1.26975,1.2694,1.2695,26400000.0
2009-03-17 13:01:00,1.26931,1.26943,1.26895,1.26895,294200000.0
2009-03-17 13:02:00,1.26955,1.2697,1.26955,1.2696,17400000.0
2009-03-17 13:03:00,1.26975,1.2698,1.2697,1.26975,38200000.0
2009-03-17 13:04:00,1.26975,1.27015,1.26975,1.27015,28000000.0
2009-03-17 13:05:00,1.27015,1.27025,1.27015,1.27025,15000000.0
2009-03-17 13:06:00,1.27025,1.27055,1.27025,1.27045,116000000.0
2009-03-17 13:07:00,1.27045,1.27065,1.27035,1.27065,46900000.0
2009-03-17 13:08:00,1.27065,1.27075,1.27065,1.27075,7000000.0
2009-03-17 13:09:00,1.2703,1.27045,1.27015,1.27035,107600000.0
2009-03-17 13:10:00,1.2705,1.271,1.27025,1.27075,91100000.0
2009-03-17 13:11:00,1.271,1.27105,1.2708,1.271,106000000.0
2009-03-17 13:12:00,1.27105,1.27105,1.2704,1.27055,50400000.0
2009-03-17 13:13:00,1.27075,1.27075,1.2704,1.27055,40800000.0
2009-03-17 13:14:00,1.27055,1.27065,1.2705,1.27055,45500000.0
2009-03-17 13:15:00,1.27055,1.27055,1.27055,1.27055,22400000.0
2009-03-17 13:16:00,1.27055,1.27085,1.27055,1.27065,51000000.0
2009-03-17 13:17:00,1.27045,1.27045,1.2699,1.27022,339100000.0
2009-03-17 13:18:00,1.27065,1.2713,1.27055,1.2712,63800000.0
2009-03-17 13:19:00,1.27105,1.27125,1.2706,1.271,69700000.0
2009-03-17 13:20:00,1.2709,1.27105,1.2709,1.27105,19800000.0
2009-03-17 13:21:00,1.27105,1.27105,1.2709,1.27105,9000000.0
2009-03-17 13:22:00,1.2709,1.27115,1.2709,1.27105,48000000.0
2009-03-17 13:23:00,1.27105,1.27105,1.27105,1.27105,21000000.0
2009-03-17 13:24:00,1.27105,1.27105,1.27105,1.27105,5800000.0
2009-03-17 13:25:00,1.2708,1.271,1.27075,1.27085,18300000.0
2009-03-17 13:26:00,1.27085,1.27105,1.27075,1.27075,18600000.0
2009-03-17 13:27:00,1.27105,1.2712,1.27075,1.27085,66600000.0
2009-03-17 13:28:00,1.27085,1.27085,1.2707,1.27085,20700000.0
2009-03-17 13:29:00,1.27085,1.27085,1.27085,1.27085,3800000.0
2009-03-17 13:30:00,1.27026,1.27104,1.27026,1.27066,152999999.0
2009-03-17 13:31:00,1.2707,1.2707,1.27045,1.2705,22000000.0
2009-03-17 13:32:00,1.27065,1.27105,1.27065,1.27085,57400000.0
2009-03-17 13:33:00,1.271,1.27105,1.2708,1.27085,41600000.0
2009-03-17 13:34:00,1.27085,1.271,1.27075,1.271,49000000.0
2009-03-17 13:35:00,1.27105,1.27135,1.27105,1.27125,118600000.0
2009-03-17 13:36:00,1.27125,1.27125,1.2711,1.2711,26000000.0
2009-03-17 13:37:00,1.27115,1.27145,1.27115,1.27145,34600000.0
2009-03-17 13:38:00,1.2717,1.27185,1.2714,1.27145,124000000.0
2009-03-17 13:39:00,1.27165,1.2725,1.2715,1.27225,225700000.0
2009-03-17 13:40:00,1.2725,1.2729,1.27235,1.27255,262200000.0
2009-03-17 13:41:00,1.27265,1.27335,1.2724,1.27335,468000000.0
2009-03-17 13:42:00,1.2734,1.27385,1.27275,1.2734,254000000.0
2009-03-17 13:43:00,1.2734,1.2735,1.2724,1.2724,118700000.0
2009-03-17 13:44:00,1.27255,1.27265,1.27255,1.27265,12800000.0
2009-03-17 13:45:00,1.27265,1.27315,1.27265,1.27295,65800000.0
2009-03-17 13:46:00,1.27295,1.27295,1.2725,1.27275,102700000.0
2009-03-17 13:47:00,1.27275,1.27335,1.2727,1.273,185000000.0
2009-03-17 13:48:00,1.273,1.2735,1.2729,1.2735,120500000.0
2009-03-17 13:49:00,1.27355,1.27355,1.2732,1.27325,35600000.0
2009-03-17 13:50:00,1.27325,1.27345,1.27315,1.27325,104600000.0
2009-03-17 13:51:00,1.2733,1.2737,1.2731,1.27315,51300000.0
2009-03-17 13:52:00,1.27315,1.2733,1.27315,1.27325,55600000.0
2009-03-17 13:53:00,1.27325,1.2735,1.27315,1.2734,106200000.0
2009-03-17 13:54:00,1.27345,1.2735,1.2732,1.2733,112400000.0
2009-03-17 13:55:00,1.2733,1.2733,1.27305,1.27315,14600000.0
2009-03-17 13:56:00,1.27305,1.27315,1.27305,1.27315,10800000.0
2009-03-17 13:57:00,1.27315,1.27325,1.2731,1.27325,56400000.0
2009-03-17 13:58:00,1.27325,1.2736,1.2731,1.2736,101300000.0
2009-03-17 13:59:00,1.2736,1.27395,1.27335,1.27355,142199999.0
2009-03-17 14:00:00,1.27385,1.27405,1.2735,1.2737,172000000.0
2009-03-17 14:01:00,1.2737,1.27415,1.2736,1.27415,218200000.0
2009-03-17 14:02:00,1.27425,1.27425,1.274,1.27405,90200000.0
2009-03-17 14:03:00,1.27405,1.27405,1.27365,1.27385,233600000.0
2009-03-17 14:04:00,1.27385,1.274,1.27345,1.2736,154600000.0
2009-03-17 14:05:00,1.27375,1.2746,1.27375,1.2746,100800000.0
2009-03-17 14:06:00,1.2744,1.27465,1.2743,1.27465,215900000.0
2009-03-17 14:07:00,1.27465,1.2747,1.2732,1.2734,206900000.0
2009-03-17 14:08:00,1.2734,1.2744,1.27315,1.27375,230800000.0
2009-03-17 14:09:00,1.27375,1.27395,1.2736,1.2738,62300000.0
2009-03-17 14:10:00,1.27385,1.27425,1.2738,1.27425,89600000.0
2009-03-17 14:11:00,1.27435,1.27465,1.27435,1.2746,51800000.0
2009-03-17 14:12:00,1.2747,1.2749,1.27455,1.2746,18400000.0
2009-03-17 14:13:00,1.2746,1.2747,1.27425,1.27465,127300000.0
2009-03-17 14:14:00,1.27465,1.2749,1.27455,1.2749,120900000.0
2009-03-17 14:15:00,1.2748,1.2751,1.27455,1.2749,129000000.0
2009-03-17 14:16:00,1.27505,1.27525,1.27495,1.27505,111400000.0
2009-03-17 14:17:00,1.27505,1.2752,1.27495,1.2751,42700000.0
2009-03-17 14:18:00,1.2751,1.2756,1.27495,1.2756,96000000.0
2009-03-17 14:19:00,1.27535,1.2763,1.27535,1.27595,247900000.0
2009-03-17 14:20:00,1.2758,1.27595,1.2753,1.27545,222900001.0
2009-03-17 14:21:00,1.27545,1.2755,1.2752,1.27525,130900000.0
2009-03-17 14:22:00,1.2753,1.27595,1.2752,1.27535,255700000.0
2009-03-17 14:23:00,1.2755,1.27555,1.275,1.27545,255999999.0
2009-03-17 14:24:00,1.27545,1.27555,1.27515,1.27545,131400000.0
2009-03-17 14:25:00,1.27545,1.27545,1.2752,1.2753,46500000.0
2009-03-17 14:26:00,1.27525,1.27565,1.2752,1.27525,91500000.0
2009-03-17 14:27:00,1.27545,1.27555,1.2751,1.27525,163999999.0
2009-03-17 14:28:00,1.27525,1.27525,1.275,1.27515,26100000.0
2009-03-17 14:29:00,1.27515,1.27525,1.27455,1.2746,150499999.0
2009-03-17 14:30:00,1.2746,1.27465,1.2729,1.27335,172300000.0
2009-03-17 14:31:00,1.27335,1.27405,1.27305,1.2734,152700000.0
2009-03-17 14:32:00,1.2733,1.27445,1.27305,1.2736,241000001.0
2009-03-17 14:33:00,1.2737,1.27425,1.27355,1.27365,218800000.0
2009-03-17 14:34:00,1.27375,1.274,1.27335,1.27345,247900000.0
2009-03-17 14:35:00,1.27345,1.2735,1.27235,1.27245,339400000.0
2009-03-17 14:36:00,1.2723,1.2724,1.2719,1.272,319000000.0
2009-03-17 14:37:00,1.272,1.2722,1.27185,1.27205,168000001.0
2009-03-17 14:38:00,1.27205,1.27255,1.2714,1.27165,272400001.0
2009-03-17 14:39:00,1.27165,1.272,1.2716,1.27185,238400000.0
2009-03-17 14:40:00,1.2719,1.2722,1.2716,1.27195,383600000.0
2009-03-17 14:41:00,1.27205,1.27205,1.27155,1.27175,316200000.0
2009-03-17 14:42:00,1.27175,1.27205,1.2713,1.27205,366500000.0
2009-03-17 14:43:00,1.2719,1.2727,1.2718,1.2721,195000000.0
2009-03-17 14:44:00,1.2721,1.2721,1.27145,1.272,225000000.0
2009-03-17 14:45:00,1.27205,1.27245,1.27195,1.27245,190800000.0
2009-03-17 14:46:00,1.27245,1.27305,1.27245,1.2729,151600000.0
2009-03-17 14:47:00,1.27295,1.273,1.2721,1.27265,183900000.0
2009-03-17 14:48:00,1.27255,1.2728,1.2721,1.2723,181060000.0
2009-03-17 14:49:00,1.2723,1.2728,1.27205,1.2726,149800000.0
2009-03-17 14:50:00,1.27265,1.27315,1.2725,1.2728,96300000.0
2009-03-17 14:51:00,1.27285,1.2732,1.27255,1.2732,61800000.0
2009-03-17 14:52:00,1.2732,1.27325,1.273,1.2731,93000000.0
2009-03-17 14:53:00,1.27315,1.27315,1.2727,1.2729,135200000.0
2009-03-17 14:54:00,1.2722,1.27275,1.2722,1.27245,92400000.0
2009-03-17 14:55:00,1.27255,1.27255,1.2724,1.27245,208000000.0
2009-03-17 14:56:00,1.27255,1.2728,1.2723,1.2727,315200000.0
2009-03-17 14:57:00,1.2727,1.2729,1.2724,1.27245,260100000.0
2009-03-17 14:58:00,1.27245,1.27275,1.2724,1.27275,231400000.0
2009-03-17 14:59:00,1.27285,1.27295,1.2727,1.2728,162200000.0
2009-03-17 15:00:00,1.27285,1.27325,1.27255,1.2727,192000000.0
2009-03-17 15:01:00,1.2727,1.27375,1.27245,1.27365,220400000.0
2009-03-17 15:02:00,1.27365,1.27365,1.2727,1.2728,231200000.0
2009-03-17 15:03:00,1.27285,1.2732,1.2727,1.27275,149600000.0
2009-03-17 15:04:00,1.2728,1.27345,1.2728,1.27345,60200000.0
2009-03-17 15:05:00,1.27355,1.2739,1.27355,1.2738,64200000.0
2009-03-17 15:06:00,1.27385,1.27455,1.2737,1.27455,266400000.0
2009-03-17 15:07:00,1.2744,1.2745,1.2736,1.2741,341200000.0
2009-03-17 15:08:00,1.27425,1.2743,1.2736,1.2736,212400000.0
2009-03-17 15:09:00,1.27365,1.2745,1.2736,1.27415,212400000.0
2009-03-17 15:10:00,1.27415,1.2745,1.27415,1.27425,269000000.0
2009-03-17 15:11:00,1.27425,1.2744,1.27425,1.2744,66800000.0
2009-03-17 15:12:00,1.27455,1.27485,1.2742,1.27485,238400000.0
2009-03-17 15:13:00,1.27475,1.2752,1.27465,1.27475,237000000.0
2009-03-17 15:14:00,1.27475,1.27475,1.274,1.27405,194300000.0
2009-03-17 15:15:00,1.27405,1.27435,1.27395,1.274,255699999.0
2009-03-17 15:16:00,1.274,1.27405,1.2739,1.27405,156800000.0
2009-03-17 15:17:00,1.2741,1.2748,1.274,1.2746,158000000.0
2009-03-17 15:18:00,1.27465,1.27505,1.2744,1.2749,169600000.0
2009-03-17 15:19:00,1.27495,1.27495,1.2741,1.27435,248100000.0
2009-03-17 15:20:00,1.27435,1.27465,1.27435,1.27455,124500000.0
2009-03-17 15:21:00,1.27465,1.27495,1.2745,1.27495,134400000.0
2009-03-17 15:22:00,1.27495,1.275,1.2741,1.27425,235600001.0
2009-03-17 15:23:00,1.27425,1.27445,1.274,1.27445,172400000.0
2009-03-17 15:24:00,1.27445,1.27515,1.27445,1.27515,272200000.0
2009-03-17 15:25:00,1.2752,1.2759,1.275,1.27575,277600000.0
2009-03-17 15:26:00,1.27565,1.27565,1.27525,1.27545,227299996.0
2009-03-17 15:27:00,1.2755,1.2759,1.2754,1.2754,164499998.0
2009-03-17 15:28:00,1.2756,1.27615,1.2755,1.27585,167000000.0
2009-03-17 15:29:00,1.2757,1.27575,1.2745,1.27485,222600000.0
2009-03-17 15:30:00,1.27485,1.27495,1.2745,1.27465,523000000.0
2009-03-17 15:31:00,1.27465,1.27465,1.27465,1.27465,30800000.0
2009-03-17 15:32:00,1.27465,1.2747,1.2745,1.27455,371800000.0
2009-03-17 15:33:00,1.27455,1.2747,1.2741,1.27415,359900003.0
2009-03-17 15:34:00,1.27415,1.27415,1.27345,1.27365,209100000.0
2009-03-17 15:35:00,1.27375,1.27425,1.2736,1.27425,244900000.0
2009-03-17 15:36:00,1.27425,1.2744,1.27365,1.2738,255600000.0
2009-03-17 15:37:00,1.2738,1.2746,1.27365,1.2742,185000000.0
2009-03-17 15:38:00,1.2738,1.27425,1.2735,1.27425,217800000.0
2009-03-17 15:39:00,1.2741,1.27515,1.2741,1.27505,204400001.0
2009-03-17 15:40:00,1.27505,1.27615,1.27505,1.276,436600000.0
2009-03-17 15:41:00,1.276,1.27645,1.27555,1.2757,312000000.0
2009-03-17 15:42:00,1.2756,1.27635,1.2756,1.276,248300000.0
2009-03-17 15:43:00,1.2759,1.27665,1.2758,1.27645,241800000.0
2009-03-17 15:44:00,1.2766,1.2766,1.27555,1.27635,240000001.0
2009-03-17 15:45:00,1.27635,1.27635,1.27515,1.2753,349400000.0
2009-03-17 15:46:00,1.2753,1.2757,1.2748,1.27565,343200000.0
2009-03-17 15:47:00,1.27565,1.27585,1.27515,1.2753,201800000.0
2009-03-17 15:48:00,1.2752,1.2764,1.2752,1.27555,240400000.0
2009-03-17 15:49:00,1.27555,1.27565,1.27485,1.27545,363100000.0
2009-03-17 15:50:00,1.27545,1.27555,1.275,1.275,215600000.0
2009-03-17 15:51:00,1.27505,1.27535,1.27415,1.27455,297500000.0
2009-03-17 15:52:00,1.2746,1.27495,1.2742,1.27425,405300000.0
2009-03-17 15:53:00,1.27425,1.27465,1.2742,1.27435,289800000.0
2009-03-17 15:54:00,1.27435,1.27435,1.27285,1.2738,416100000.0
2009-03-17 15:55:00,1.2739,1.27505,1.2737,1.27445,470200000.0
2009-03-17 15:56:00,1.27445,1.2748,1.27415,1.27475,465900000.0
2009-03-17 15:57:00,1.2749,1.27545,1.27435,1.27495,418200000.0
2009-03-17 15:58:00,1.275,1.27525,1.27455,1.275,135000000.0
2009-03-17 15:59:00,1.2749,1.27525,1.2749,1.27505,189400000.0
2009-03-17 16:00:00,1.27515,1.27515,1.27425,1.27485,244200000.0
2009-03-17 16:01:00,1.27485,1.27495,1.2724,1.27255,286400000.0
2009-03-17 16:02:00,1.27255,1.273,1.2725,1.27295,185800000.0
2009-03-17 16:03:00,1.27295,1.2734,1.2728,1.27325,153900000.0
2009-03-17 16:04:00,1.27325,1.2734,1.27295,1.27315,289800000.0
2009-03-17 16:05:00,1.27315,1.2737,1.27295,1.2736,284900001.0
2009-03-17 16:06:00,1.27395,1.27395,1.27235,1.27275,294800000.0
2009-03-17 16:07:00,1.27275,1.2734,1.27275,1.2733,149299999.0
2009-03-17 16:08:00,1.2732,1.27365,1.2728,1.27365,259300000.0
2009-03-17 16:09:00,1.2737,1.27415,1.2731,1.2739,383300000.0
2009-03-17 16:10:00,1.274,1.27425,1.2736,1.27395,349200000.0
2009-03-17 16:11:00,1.27395,1.27475,1.2739,1.27465,435300000.0
2009-03-17 16:12:00,1.27465,1.27505,1.27385,1.27405,291200000.0
2009-03-17 16:13:00,1.27405,1.27435,1.27365,1.27405,153200000.0
2009-03-17 16:14:00,1.27405,1.27435,1.27365,1.27375,258400000.0
2009-03-17 16:15:00,1.27385,1.27385,1.27315,1.27355,392500000.0
2009-03-17 16:16:00,1.2734,1.27355,1.2732,1.27325,403800000.0
2009-03-17 16:17:00,1.2733,1.27335,1.273,1.2732,316100000.0
2009-03-17 16:18:00,1.27325,1.27325,1.27265,1.2728,158600000.0
2009-03-17 16:19:00,1.2729,1.2733,1.2727,1.2732,205300000.0
2009-03-17 16:20:00,1.2732,1.27325,1.27245,1.2727,317200000.0
2009-03-17 16:21:00,1.2728,1.27315,1.27255,1.27295,243900001.0
2009-03-17 16:22:00,1.27295,1.2731,1.2727,1.273,222600000.0
2009-03-17 16:23:00,1.273,1.27305,1.2725,1.27255,182000000.0
2009-03-17 16:24:00,1.27255,1.27255,1.2715,1.2717,303600000.0
2009-03-17 16:25:00,1.27175,1.27225,1.27155,1.272,262500000.0
2009-03-17 16:26:00,1.272,1.273,1.27185,1.2729,225400000.0
2009-03-17 16:27:00,1.2729,1.2739,1.2729,1.2733,210000000.0
2009-03-17 16:28:00,1.2734,1.27355,1.2732,1.2735,155600000.0
2009-03-17 16:29:00,1.2734,1.2736,1.27315,1.27335,184200000.0
2009-03-17 16:30:00,1.27345,1.2737,1.2732,1.2737,250000000.0
2009-03-17 16:31:00,1.2737,1.2737,1.2732,1.27335,238800000.0
2009-03-17 16:32:00,1.2734,1.2736,1.27315,1.27345,278800000.0
2009-03-17 16:33:00,1.27345,1.27395,1.2734,1.2739,223200000.0
2009-03-17 16:34:00,1.2739,1.27405,1.27345,1.2736,161300000.0
2009-03-17 16:35:00,1.2736,1.27425,1.27345,1.27425,338099999.0
2009-03-17 16:36:00,1.2741,1.27455,1.2741,1.2744,175600000.0
2009-03-17 16:37:00,1.27445,1.27445,1.27385,1.2741,203000000.0
2009-03-17 16:38:00,1.27425,1.2743,1.27385,1.274,223600000.0
2009-03-17 16:39:00,1.2739,1.274,1.27365,1.27385,273800000.0
2009-03-17 16:40:00,1.2739,1.27405,1.27375,1.274,190800000.0
2009-03-17 16:41:00,1.274,1.2741,1.27365,1.2738,203800000.0
2009-03-17 16:42:00,1.27395,1.27395,1.2731,1.27345,192800001.0
2009-03-17 16:43:00,1.27345,1.2737,1.27335,1.27365,183500000.0
2009-03-17 16:44:00,1.27365,1.27375,1.2732,1.2734,209800000.0
2009-03-17 16:45:00,1.27325,1.2733,1.27235,1.27235,278700000.0
2009-03-17 16:46:00,1.27245,1.2728,1.27225,1.27245,229400000.0
2009-03-17 16:47:00,1.27245,1.27245,1.27225,1.27225,230700000.0
2009-03-17 16:48:00,1.27235,1.27265,1.27215,1.27235,385800000.0
2009-03-17 16:49:00,1.27235,1.2729,1.2723,1.27265,178700000.0
2009-03-17 16:50:00,1.27265,1.2727,1.2724,1.2726,38700000.0
2009-03-17 16:51:00,1.2727,1.2728,1.2725,1.27255,54800000.0
2009-03-17 16:52:00,1.2724,1.2728,1.27225,1.2728,120800000.0
2009-03-17 16:53:00,1.2729,1.2734,1.27235,1.27275,239800000.0
2009-03-17 16:54:00,1.27275,1.2728,1.27255,1.27255,92000000.0
2009-03-17 16:55:00,1.2727,1.2728,1.27215,1.2727,256300000.0
2009-03-17 16:56:00,1.2727,1.2727,1.2721,1.2725,228000000.0
2009-03-17 16:57:00,1.2725,1.2733,1.2725,1.27295,113600000.0
2009-03-17 16:58:00,1.2731,1.27315,1.27275,1.2729,77600000.0
2009-03-17 16:59:00,1.2729,1.2735,1.2728,1.27315,125200000.0
2009-03-17 17:00:00,1.2733,1.27335,1.27295,1.273,270800000.0
2009-03-17 17:01:00,1.2731,1.2731,1.2728,1.27285,158600000.0
2009-03-17 17:02:00,1.27275,1.27295,1.27255,1.27285,149800000.0
2009-03-17 17:03:00,1.27295,1.274,1.27285,1.2739,230600000.0
2009-03-17 17:04:00,1.2739,1.2743,1.27345,1.2736,273900000.0
2009-03-17 17:05:00,1.2736,1.2738,1.27345,1.27355,76600000.0
2009-03-17 17:06:00,1.2736,1.2736,1.2734,1.2735,104800000.0
2009-03-17 17:07:00,1.2736,1.27375,1.27325,1.2733,96000000.0
2009-03-17 17:08:00,1.2734,1.2737,1.2732,1.2733,99800000.0
2009-03-17 17:09:00,1.2733,1.2734,1.27325,1.2733,30200000.0
2009-03-17 17:10:00,1.2733,1.27345,1.273,1.2731,104800000.0
2009-03-17 17:11:00,1.2732,1.27335,1.27305,1.27335,100600000.0
2009-03-17 17:12:00,1.2731,1.2733,1.2731,1.27315,87200000.0
2009-03-17 17:13:00,1.2732,1.2734,1.27305,1.2732,122700000.0
2009-03-17 17:14:00,1.2733,1.2734,1.27315,1.2733,74200000.0
2009-03-17 17:15:00,1.2733,1.27345,1.2732,1.2734,74400000.0
2009-03-17 17:16:00,1.2734,1.27345,1.27305,1.2734,125400000.0
2009-03-17 17:17:00,1.2734,1.27345,1.2732,1.2734,146600000.0
2009-03-17 17:18:00,1.2734,1.27345,1.2732,1.2733,75200000.0
2009-03-17 17:19:00,1.2733,1.27335,1.27295,1.2731,122900000.0
2009-03-17 17:20:00,1.27315,1.27315,1.27295,1.2731,82800000.0
2009-03-17 17:21:00,1.2731,1.2733,1.273,1.2731,125400000.0
2009-03-17 17:22:00,1.273,1.2732,1.2726,1.2726,245000000.0
2009-03-17 17:23:00,1.2727,1.2729,1.27255,1.2727,100800000.0
2009-03-17 17:24:00,1.2727,1.2734,1.2727,1.273,147700000.0
2009-03-17 17:25:00,1.27305,1.27315,1.27285,1.27315,117400000.0
2009-03-17 17:26:00,1.27315,1.27335,1.2729,1.27295,97800000.0
2009-03-17 17:27:00,1.273,1.27305,1.2728,1.27285,143600000.0
2009-03-17 17:28:00,1.27285,1.27285,1.2727,1.27275,79200000.0
2009-03-17 17:29:00,1.2728,1.2731,1.2727,1.2731,139900000.0
2009-03-17 17:30:00,1.27315,1.27325,1.2726,1.27295,209800000.0
2009-03-17 17:31:00,1.27305,1.27335,1.2729,1.27325,112400000.0
2009-03-17 17:32:00,1.27315,1.2733,1.273,1.27325,82600000.0
2009-03-17 17:33:00,1.27325,1.2734,1.27305,1.2732,132200000.0
2009-03-17 17:34:00,1.27305,1.27335,1.27305,1.2732,175400000.0
2009-03-17 17:35:00,1.2731,1.2734,1.2731,1.2734,162200000.0
2009-03-17 17:36:00,1.2734,1.2735,1.2732,1.2733,219400000.0
2009-03-17 17:37:00,1.2733,1.27335,1.2732,1.2732,52400000.0
2009-03-17 17:38:00,1.2732,1.2733,1.27315,1.2732,69200000.0
2009-03-17 17:39:00,1.27335,1.2734,1.2731,1.27335,76600000.0
2009-03-17 17:40:00,1.27325,1.2734,1.27315,1.2733,73000000.0
2009-03-17 17:41:00,1.2734,1.27355,1.27325,1.27355,33200000.0
2009-03-17 17:42:00,1.27355,1.27355,1.2731,1.27335,84400000.0
2009-03-17 17:43:00,1.27335,1.2734,1.27285,1.27325,106800000.0
2009-03-17 17:44:00,1.27335,1.27345,1.273,1.27335,115400000.0
2009-03-17 17:45:00,1.27325,1.2733,1.27305,1.2733,61200000.0
2009-03-17 17:46:00,1.2731,1.2732,1.273,1.2731,139000000.0
2009-03-17 17:47:00,1.2731,1.27335,1.27305,1.2731,131300000.0
2009-03-17 17:48:00,1.27295,1.27315,1.27285,1.273,54400000.0
2009-03-17 17:49:00,1.2731,1.2733,1.27285,1.273,92700000.0
2009-03-17 17:50:00,1.27305,1.2733,1.273,1.27315,61200000.0
2009-03-17 17:51:00,1.2732,1.27345,1.2732,1.2734,35600000.0
2009-03-17 17:52:00,1.2732,1.2733,1.2729,1.273,56200000.0
2009-03-17 17:53:00,1.2731,1.2735,1.27285,1.2729,91600000.0
2009-03-17 17:54:00,1.273,1.2733,1.273,1.2733,62600000.0
2009-03-17 17:55:00,1.2733,1.27335,1.27295,1.27315,98300000.0
2009-03-17 17:56:00,1.27335,1.27335,1.27295,1.27315,95200000.0
2009-03-17 17:57:00,1.27305,1.2732,1.27305,1.2731,55400000.0
2009-03-17 17:58:00,1.2731,1.2731,1.2721,1.2721,154600000.0
2009-03-17 17:59:00,1.2721,1.2721,1.2711,1.2717,296700000.0
2009-03-17 18:00:00,1.2718,1.272,1.27115,1.2712,190400000.0
2009-03-17 18:01:00,1.2712,1.2714,1.27015,1.27025,207900000.0
2009-03-17 18:02:00,1.2704,1.27175,1.2702,1.2709,252200000.0
2009-03-17 18:03:00,1.27095,1.272,1.27095,1.27145,227600001.0
2009-03-17 18:04:00,1.27155,1.27235,1.27135,1.2722,185400000.0
2009-03-17 18:05:00,1.2722,1.27235,1.27215,1.2723,39000000.0
2009-03-17 18:06:00,1.2723,1.2723,1.2716,1.27185,74600000.0
2009-03-17 18:07:00,1.27185,1.27225,1.2718,1.2722,194000000.0
2009-03-17 18:08:00,1.2722,1.27245,1.2721,1.27225,148800000.0
2009-03-17 18:09:00,1.27225,1.27225,1.27215,1.27225,23400000.0
2009-03-17 18:10:00,1.27215,1.27235,1.2718,1.2721,154900000.0
2009-03-17 18:11:00,1.2721,1.2723,1.2718,1.2718,125000000.0
2009-03-17 18:12:00,1.2719,1.2721,1.2719,1.2721,34200000.0
2009-03-17 18:13:00,1.2721,1.2721,1.2715,1.27155,225800000.0
2009-03-17 18:14:00,1.27165,1.27185,1.27105,1.27185,153800000.0
2009-03-17 18:15:00,1.27185,1.27185,1.27125,1.27145,118300000.0
2009-03-17 18:16:00,1.27125,1.27145,1.27125,1.27145,111000000.0
2009-03-17 18:17:00,1.2715,1.27155,1.2714,1.27145,81200000.0
2009-03-17 18:18:00,1.2715,1.2716,1.2714,1.2716,94200000.0
2009-03-17 18:19:00,1.2716,1.2716,1.2711,1.27115,32600000.0
2009-03-17 18:20:00,1.2712,1.2713,1.2709,1.2709,184800000.0
2009-03-17 18:21:00,1.2709,1.27115,1.2708,1.27095,190900000.0
2009-03-17 18:22:00,1.2708,1.27125,1.2706,1.27075,216300000.0
2009-03-17 18:23:00,1.27065,1.27085,1.27045,1.2705,321600000.0
2009-03-17 18:24:00,1.27055,1.27075,1.27055,1.27075,60200000.0
2009-03-17 18:25:00,1.27075,1.271,1.2705,1.2705,218900000.0
2009-03-17 18:26:00,1.2706,1.2708,1.27005,1.27015,224900000.0
2009-03-17 18:27:00,1.27015,1.27055,1.27,1.27055,149200000.0
2009-03-17 18:28:00,1.27055,1.27145,1.27055,1.27125,327400000.0
2009-03-17 18:29:00,1.27115,1.2718,1.27115,1.27165,111000000.0
2009-03-17 18:30:00,1.27155,1.27175,1.27135,1.2717,112600000.0
2009-03-17 18:31:00,1.2717,1.2719,1.2712,1.2714,202800000.0
2009-03-17 18:32:00,1.2715,1.272,1.27135,1.272,255900000.0
2009-03-17 18:33:00,1.272,1.272,1.27155,1.2716,178400000.0
2009-03-17 18:34:00,1.2716,1.2719,1.27155,1.2717,187000000.0
2009-03-17 18:35:00,1.2717,1.2717,1.2711,1.2711,307199999.0
2009-03-17 18:36:00,1.2711,1.2713,1.2706,1.2708,322900000.0
2009-03-17 18:37:00,1.2708,1.2709,1.26975,1.27,369600000.0
2009-03-17 18:38:00,1.27,1.2704,1.26985,1.26985,353800000.0
2009-03-17 18:39:00,1.26975,1.27065,1.26935,1.27065,239200000.0
2009-03-17 18:40:00,1.27065,1.27075,1.2702,1.27035,83100000.0
2009-03-17 18:41:00,1.2702,1.27035,1.2692,1.26965,274200000.0
2009-03-17 18:42:00,1.26965,1.2698,1.26925,1.26965,212600000.0
2009-03-17 18:43:00,1.26985,1.26995,1.26985,1.26985,48800000.0
2009-03-17 18:44:00,1.2699,1.2705,1.26975,1.27025,178000000.0
2009-03-17 18:45:00,1.2703,1.2703,1.2693,1.26935,85300000.0
2009-03-17 18:46:00,1.26935,1.26965,1.26915,1.2696,207900000.0
2009-03-17 18:47:00,1.2697,1.2698,1.26955,1.2697,83100000.0
2009-03-17 18:48:00,1.2696,1.26975,1.2692,1.26955,133700000.0
2009-03-17 18:49:00,1.26955,1.26975,1.2694,1.26955,187900000.0
2009-03-17 18:50:00,1.26975,1.27005,1.26955,1.26995,248400000.0
2009-03-17 18:51:00,1.26995,1.2702,1.2698,1.26985,125300000.0
2009-03-17 18:52:00,1.26985,1.26995,1.2695,1.26955,144900000.0
2009-03-17 18:53:00,1.26955,1.26965,1.26925,1.26945,196200000.0
2009-03-17 18:54:00,1.26935,1.2698,1.2691,1.2695,237300000.0
2009-03-17 18:55:00,1.26955,1.2701,1.2695,1.2699,119300000.0
2009-03-17 18:56:00,1.2698,1.2703,1.2698,1.2698,90500000.0
2009-03-17 18:57:00,1.2701,1.27025,1.27,1.27,71000000.0
2009-03-17 18:58:00,1.2699,1.27015,1.26965,1.2698,176600000.0
2009-03-17 18:59:00,1.2698,1.27065,1.2698,1.2706,79700000.0
2009-03-17 19:00:00,1.2706,1.2706,1.2701,1.27015,85400000.0
2009-03-17 19:01:00,1.27005,1.2702,1.26985,1.2699,44600000.0
2009-03-17 19:02:00,1.2699,1.27025,1.2698,1.2702,122900001.0
2009-03-17 19:03:00,1.2703,1.2707,1.2701,1.2702,196600000.0
2009-03-17 19:04:00,1.2702,1.2702,1.2698,1.27,56400000.0
2009-03-17 19:05:00,1.2703,1.2704,1.27005,1.2702,51900000.0
2009-03-17 19:06:00,1.2702,1.2702,1.26995,1.27,43600000.0
2009-03-17 19:07:00,1.27,1.2703,1.27,1.27015,40800000.0
2009-03-17 19:08:00,1.27015,1.27015,1.26995,1.27,19400000.0
2009-03-17 19:09:00,1.27,1.27,1.27,1.27,1600000.0
2009-03-17 19:10:00,1.2701,1.2704,1.2701,1.2703,37600000.0
2009-03-17 19:11:00,1.27035,1.2705,1.2703,1.2705,14200000.0
2009-03-17 19:12:00,1.2705,1.2705,1.26995,1.2703,29600000.0
2009-03-17 19:13:00,1.27025,1.27025,1.27,1.27,13600000.0
2009-03-17 19:14:00,1.27015,1.2703,1.27015,1.2703,6400000.0
2009-03-17 19:15:00,1.2702,1.2702,1.27,1.27,43442000.0
2009-03-17 19:16:00,1.27,1.27,1.26815,1.26825,161864000.0
2009-03-17 19:17:00,1.268,1.2691,1.268,1.2685,161600000.0
2009-03-17 19:18:00,1.2685,1.2686,1.26825,1.2686,93400000.0
2009-03-17 19:19:00,1.26875,1.269,1.26875,1.2688,171200000.0
2009-03-17 19:20:00,1.2688,1.26935,1.26875,1.2691,132000000.0
2009-03-17 19:21:00,1.26915,1.2694,1.26915,1.2694,33200000.0
2009-03-17 19:22:00,1.2694,1.2694,1.2692,1.2693,30400000.0
2009-03-17 19:23:00,1.26925,1.26935,1.26925,1.2693,18800000.0
2009-03-17 19:24:00,1.2692,1.2693,1.26905,1.2692,72400000.0
2009-03-17 19:25:00,1.2692,1.2693,1.2691,1.2692,16000000.0
2009-03-17 19:26:00,1.2692,1.2694,1.2692,1.26925,47400000.0
2009-03-17 19:27:00,1.26925,1.26935,1.2692,1.26925,24000000.0
2009-03-17 19:28:00,1.26925,1.26925,1.26915,1.26915,23800000.0
2009-03-17 19:29:00,1.2691,1.26925,1.2689,1.26925,58000000.0
2009-03-17 19:30:00,1.26925,1.26925,1.2686,1.26905,127649999.0
2009-03-17 19:31:00,1.269,1.269,1.2676,1.26825,168200002.0
2009-03-17 19:32:00,1.2683,1.2684,1.268,1.26815,33800000.0
2009-03-17 19:33:00,1.26815,1.26815,1.26775,1.2679,37000000.0
2009-03-17 19:34:00,1.2679,1.26805,1.2675,1.2675,128400000.0
2009-03-17 19:35:00,1.26765,1.26835,1.2675,1.26825,54800000.0
2009-03-17 19:36:00,1.2684,1.2685,1.2682,1.2682,21800000.0
2009-03-17 19:37:00,1.2682,1.26825,1.2679,1.2681,93800000.0
2009-03-17 19:38:00,1.2681,1.2682,1.26805,1.2681,20400000.0
2009-03-17 19:39:00,1.26805,1.2692,1.268,1.2689,52000000.0
2009-03-17 19:40:00,1.2689,1.26925,1.26885,1.2691,52600000.0
2009-03-17 19:41:00,1.2691,1.2692,1.26905,1.2692,30000000.0
2009-03-17 19:42:00,1.2692,1.2701,1.2692,1.2699,131200000.0
2009-03-17 19:43:00,1.2699,1.27005,1.26955,1.2698,79600000.0
2009-03-17 19:44:00,1.2698,1.27105,1.2698,1.27055,122000000.0
2009-03-17 19:45:00,1.2706,1.2706,1.27015,1.2702,43800000.0
2009-03-17 19:46:00,1.2703,1.27105,1.2703,1.2704,86600000.0
2009-03-17 19:47:00,1.2704,1.2704,1.2702,1.2702,26600000.0
2009-03-17 19:48:00,1.2702,1.27025,1.2702,1.27025,9000000.0
2009-03-17 19:49:00,1.2702,1.2714,1.2702,1.27105,100800000.0
2009-03-17 19:50:00,1.27105,1.2711,1.27095,1.2711,37200000.0
2009-03-17 19:51:00,1.2711,1.2714,1.271,1.27135,68600000.0
2009-03-17 19:52:00,1.27135,1.27145,1.27115,1.27115,48200000.0
2009-03-17 19:53:00,1.2712,1.27135,1.2712,1.27135,43000000.0
2009-03-17 19:54:00,1.2714,1.27145,1.27115,1.27125,21400000.0
2009-03-17 19:55:00,1.2714,1.2719,1.2714,1.2717,42200000.0
2009-03-17 19:56:00,1.2717,1.272,1.2716,1.272,19400000.0
2009-03-17 19:57:00,1.272,1.2723,1.272,1.27215,35600000.0
2009-03-17 19:58:00,1.27215,1.27215,1.27145,1.2717,80800000.0
2009-03-17 19:59:00,1.27165,1.27195,1.2716,1.27175,42000000.0
2009-03-17 20:00:00,1.27155,1.272,1.27155,1.2719,42200000.0
2009-03-17 20:01:00,1.27205,1.2721,1.2718,1.2719,17600000.0
2009-03-17 20:02:00,1.2719,1.2719,1.2716,1.27165,25800000.0
2009-03-17 20:03:00,1.27165,1.2724,1.2716,1.2724,141000000.0
2009-03-17 20:04:00,1.2724,1.2727,1.2724,1.2725,53000000.0
2009-03-17 20:05:00,1.2725,1.27265,1.27225,1.2724,101000000.0
2009-03-17 20:06:00,1.2723,1.2724,1.27225,1.2724,24200000.0
2009-03-17 20:07:00,1.2724,1.2724,1.27215,1.27215,41400000.0
2009-03-17 20:08:00,1.2721,1.2722,1.2717,1.2717,83400000.0
2009-03-17 20:09:00,1.2717,1.2718,1.2717,1.27175,50400000.0
2009-03-17 20:10:00,1.27175,1.27185,1.2716,1.27175,87200000.0
2009-03-17 20:11:00,1.2718,1.2718,1.27155,1.2716,54400000.0
2009-03-17 20:12:00,1.2713,1.27145,1.2708,1.2708,113200000.0
2009-03-17 20:13:00,1.2708,1.2708,1.2708,1.2708,32000000.0
2009-03-17 20:14:00,1.2708,1.2709,1.2708,1.2709,23400000.0
2009-03-17 20:15:00,1.27085,1.27105,1.27085,1.27095,45600000.0
2009-03-17 20:16:00,1.27095,1.27105,1.27095,1.27095,34200000.0
2009-03-17 20:17:00,1.27095,1.2711,1.27085,1.27085,35800000.0
2009-03-17 20:18:00,1.2709,1.2714,1.2709,1.2709,105000000.0
2009-03-17 20:19:00,1.2709,1.2713,1.2709,1.2713,102200000.0
2009-03-17 20:20:00,1.27125,1.27125,1.271,1.2711,76200000.0
2009-03-17 20:21:00,1.271,1.271,1.2709,1.2709,17800000.0
2009-03-17 20:22:00,1.27095,1.27095,1.2708,1.2709,24000000.0
2009-03-17 20:23:00,1.2709,1.2709,1.2709,1.2709,6600000.0
2009-03-17 20:24:00,1.27085,1.27105,1.2708,1.27095,62200000.0
2009-03-17 20:25:00,1.27095,1.27095,1.2707,1.2707,84800000.0
2009-03-17 20:26:00,1.2707,1.2707,1.2706,1.2706,95000000.0
2009-03-17 20:27:00,1.27075,1.2709,1.27055,1.27085,97400000.0
2009-03-17 20:28:00,1.27085,1.271,1.27085,1.2709,32800000.0
2009-03-17 20:29:00,1.2709,1.27105,1.2704,1.27075,155600000.0
2009-03-17 20:30:00,1.27075,1.27085,1.27075,1.2708,109200000.0
2009-03-17 20:31:00,1.27085,1.27085,1.27085,1.27085,15200000.0
2009-03-17 20:32:00,1.27085,1.27115,1.2708,1.27115,65200000.0
2009-03-17 20:33:00,1.2713,1.2714,1.27115,1.27125,33200000.0
2009-03-17 20:34:00,1.27125,1.2715,1.271,1.27115,86000000.0
2009-03-17 20:35:00,1.27115,1.27125,1.2711,1.2712,37400000.0
2009-03-17 20:36:00,1.27115,1.27145,1.27115,1.2713,67200000.0
2009-03-17 20:37:00,1.2713,1.27155,1.2712,1.2715,44600000.0
2009-03-17 20:38:00,1.2715,1.2715,1.2708,1.2709,125700000.0
2009-03-17 20:39:00,1.2709,1.27095,1.2708,1.27095,30000000.0
2009-03-17 20:40:00,1.27095,1.27095,1.2705,1.2705,41800000.0
2009-03-17 20:41:00,1.2705,1.2705,1.2702,1.2703,60600000.0
2009-03-17 20:42:00,1.2703,1.2705,1.2701,1.2701,68000000.0
2009-03-17 20:43:00,1.2701,1.27065,1.2701,1.2705,53200000.0
2009-03-17 20:44:00,1.27045,1.2705,1.2704,1.2704,34000000.0
2009-03-17 20:45:00,1.2704,1.2706,1.2704,1.2704,56800000.0
2009-03-17 20:46:00,1.2704,1.2704,1.2704,1.2704,6800000.0
2009-03-17 20:47:00,1.2705,1.2705,1.27025,1.27035,35800000.0
2009-03-17 20:48:00,1.27035,1.27035,1.2703,1.27035,6600000.0
2009-03-17 20:49:00,1.27035,1.27035,1.2702,1.2702,82400000.0
2009-03-17 20:50:00,1.2702,1.2702,1.26965,1.2697,68200000.0
2009-03-17 20:51:00,1.2696,1.2697,1.2695,1.2695,54000000.0
2009-03-17 20:52:00,1.2696,1.2696,1.2695,1.2695,9600000.0
2009-03-17 20:53:00,1.2695,1.2697,1.2695,1.2697,54600000.0
2009-03-17 20:54:00,1.2695,1.26965,1.2693,1.2696,148500000.0
2009-03-17 20:55:00,1.2696,1.2696,1.2696,1.2696,24000000.0
2009-03-17 20:56:00,1.2696,1.2696,1.2694,1.2694,70000000.0
2009-03-17 20:57:00,1.2694,1.2696,1.2692,1.2694,113200000.0
2009-03-17 20:58:00,1.2694,1.26955,1.2692,1.26955,115000000.0
2009-03-17 20:59:00,1.26955,1.2704,1.26955,1.2704,148800000.0
2009-03-17 21:00:00,1.2704,1.27045,1.27,1.2701,93400000.0
2009-03-17 21:01:00,1.2702,1.2703,1.2702,1.2703,28200000.0
2009-03-17 21:02:00,1.27035,1.2705,1.27035,1.2705,54400000.0
2009-03-17 21:03:00,1.27006,1.27033,1.26997,1.27033,11000000.0
2009-03-17 21:04:00,1.2705,1.2705,1.2701,1.2702,197600000.0
2009-03-17 21:05:00,1.2701,1.2701,1.27,1.27,19000000.0
2009-03-17 21:06:00,1.27,1.27,1.2695,1.26965,140400000.0
2009-03-17 21:07:00,1.26965,1.2701,1.2696,1.27,160200000.0
2009-03-17 21:08:00,1.2699,1.27,1.26955,1.26955,99000000.0
2009-03-17 21:09:00,1.2695,1.2695,1.2691,1.2691,120000000.0
2009-03-17 21:10:00,1.2692,1.2693,1.2691,1.2693,19200000.0
2009-03-17 21:11:00,1.2693,1.2695,1.26915,1.2694,128000000.0
2009-03-17 21:12:00,1.26935,1.2698,1.2693,1.2698,197600000.0
2009-03-17 21:13:00,1.26975,1.26975,1.26945,1.26945,42800000.0
2009-03-17 21:14:00,1.26945,1.2695,1.26945,1.2695,25600000.0
2009-03-17 21:15:00,1.2695,1.2695,1.2695,1.2695,20600000.0
2009-03-17 21:16:00,1.2695,1.2695,1.26935,1.2694,62400000.0
2009-03-17 21:17:00,1.26935,1.26955,1.26935,1.26945,37000000.0
2009-03-17 21:18:00,1.26945,1.2697,1.2693,1.2693,36400000.0
2009-03-17 21:19:00,1.2694,1.2694,1.2694,1.2694,8800000.0
2009-03-17 21:20:00,1.26945,1.26945,1.2694,1.2694,31400000.0
2009-03-17 21:21:00,1.2694,1.2694,1.26915,1.2692,105000000.0
2009-03-17 21:22:00,1.2691,1.2691,1.26855,1.2687,61600000.0
2009-03-17 21:23:00,1.2687,1.26875,1.2687,1.2687,20600000.0
2009-03-17 21:24:00,1.2687,1.26875,1.26865,1.2687,58800000.0
2009-03-17 21:25:00,1.2687,1.2689,1.26865,1.26875,60800000.0
2009-03-17 21:26:00,1.26875,1.26955,1.26875,1.26945,125400000.0
2009-03-17 21:27:00,1.26945,1.2701,1.26945,1.27005,34000000.0
2009-03-17 21:28:00,1.27005,1.2702,1.2693,1.27005,102600000.0
2009-03-17 21:29:00,1.27,1.2702,1.2696,1.2698,76800000.0
2009-03-17 21:30:00,1.2698,1.2698,1.26975,1.2698,11600000.0
2009-03-17 21:31:00,1.2698,1.27015,1.2697,1.26985,50400000.0
2009-03-17 21:32:00,1.2699,1.2701,1.2699,1.2701,29000000.0
2009-03-17 21:33:00,1.2701,1.2701,1.2701,1.2701,4800000.0
2009-03-17 21:34:00,1.2701,1.2701,1.2699,1.27005,58200000.0
2009-03-17 21:35:00,1.27005,1.27005,1.26945,1.26945,25000000.0
2009-03-17 21:36:00,1.2695,1.26955,1.2695,1.26955,7400000.0
2009-03-17 21:37:00,1.26955,1.2697,1.26955,1.2697,28400000.0
2009-03-17 21:38:00,1.26985,1.26985,1.26965,1.2697,11400000.0
2009-03-17 21:39:00,1.2698,1.2698,1.2697,1.2698,14800000.0
2009-03-17 21:40:00,1.2697,1.2697,1.2697,1.2697,4800000.0
2009-03-17 21:41:00,1.2696,1.26965,1.2696,1.2696,19200000.0
2009-03-17 21:42:00,1.2695,1.26955,1.2695,1.2695,19200000.0
2009-03-17 21:43:00,1.26945,1.26945,1.26915,1.2693,49800000.0
2009-03-17 21:44:00,1.2693,1.2694,1.26925,1.2694,37600000.0
2009-03-17 21:45:00,1.2693,1.2693,1.26875,1.26895,48800000.0
2009-03-17 21:46:00,1.2689,1.26905,1.2689,1.26905,46600000.0
2009-03-17 21:47:00,1.26905,1.26945,1.26905,1.2691,42000000.0
2009-03-17 21:48:00,1.2691,1.2691,1.2691,1.2691,5000000.0
2009-03-17 21:49:00,1.2692,1.2692,1.2691,1.2691,17200000.0
2009-03-17 21:50:00,1.2691,1.26915,1.26905,1.26915,13600000.0
2009-03-17 21:51:00,1.2693,1.2693,1.2692,1.2692,17600000.0
2009-03-17 21:52:00,1.2692,1.2692,1.26895,1.26895,15400000.0
2009-03-17 21:53:00,1.26895,1.2691,1.26895,1.269,31000000.0
2009-03-17 21:54:00,1.269,1.26925,1.26885,1.269,109800000.0
2009-03-17 21:55:00,1.269,1.26935,1.26895,1.26905,83800000.0
2009-03-17 21:56:00,1.269,1.26915,1.26895,1.26895,36800000.0
2009-03-17 21:57:00,1.26895,1.26895,1.2685,1.26875,50200000.0
2009-03-17 21:58:00,1.26875,1.26885,1.2681,1.2684,112000000.0
2009-03-17 21:59:00,1.2684,1.26885,1.26835,1.26865,97450000.0
2009-03-17 22:00:00,1.2686,1.26865,1.26845,1.2685,116800000.0
2009-03-17 22:01:00,1.2686,1.2686,1.2681,1.26845,43200000.0
2009-03-17 22:02:00,1.2686,1.2686,1.2685,1.2685,14400000.0
2009-03-17 22:03:00,1.26855,1.2687,1.26855,1.26865,11600000.0
2009-03-17 22:04:00,1.26865,1.2687,1.2686,1.2686,30600000.0
2009-03-17 22:05:00,1.2686,1.26865,1.26855,1.26865,17200000.0
2009-03-17 22:06:00,1.26865,1.269,1.2686,1.2687,56600000.0
2009-03-17 22:07:00,1.26865,1.26875,1.26865,1.26875,32200000.0
2009-03-17 22:08:00,1.26875,1.2689,1.2685,1.2687,47000000.0
2009-03-17 22:09:00,1.2687,1.2688,1.2687,1.2688,32400000.0
2009-03-17 22:10:00,1.2688,1.2688,1.2685,1.26855,33400000.0
2009-03-17 22:11:00,1.26855,1.26855,1.2685,1.2685,3600000.0
2009-03-17 22:12:00,1.2685,1.2685,1.2682,1.2682,16600000.0
2009-03-17 22:13:00,1.26825,1.26825,1.2682,1.2682,3600000.0
2009-03-17 22:14:00,1.26825,1.26825,1.2682,1.2682,12400000.0
2009-03-17 22:15:00,1.26815,1.2682,1.26815,1.26815,19800000.0
2009-03-17 22:16:00,1.26783,1.26801,1.26783,1.268,14800000.0
2009-03-17 22:17:00,1.26825,1.26825,1.26825,1.26825,4400000.0
2009-03-17 22:18:00,1.26825,1.2687,1.26825,1.2686,43400000.0
2009-03-17 22:19:00,1.2686,1.2686,1.26845,1.26845,13200000.0
2009-03-17 22:20:00,1.26845,1.2686,1.26845,1.26855,19600000.0
2009-03-17 22:21:00,1.26855,1.26855,1.2685,1.2685,16200000.0
2009-03-17 22:22:00,1.2685,1.2685,1.2685,1.2685,18000000.0
2009-03-17 22:23:00,1.26832,1.26845,1.26825,1.26845,16800000.0
2009-03-17 22:24:00,1.2686,1.2686,1.2686,1.2686,3600000.0
2009-03-17 22:25:00,1.2686,1.2686,1.2686,1.2686,18000000.0
2009-03-17 22:26:00,1.2686,1.2687,1.26855,1.2686,14400000.0
2009-03-17 22:27:00,1.2686,1.2686,1.2686,1.2686,1800000.0
2009-03-17 22:28:00,1.2686,1.2687,1.2686,1.2686,24800000.0
2009-03-17 22:29:00,1.2686,1.2686,1.2685,1.2685,18000000.0
2009-03-17 22:30:00,1.26788,1.26799,1.26784,1.26785,14400000.0
2009-03-17 22:31:00,1.2685,1.2685,1.2685,1.2685,10800000.0
2009-03-17 22:32:00,1.26855,1.26855,1.26855,1.26855,5400000.0
2009-03-17 22:33:00,1.26855,1.26855,1.26855,1.26855,3600000.0
2009-03-17 22:34:00,1.26845,1.2685,1.26845,1.2685,13800000.0
2009-03-17 22:35:00,1.26845,1.2686,1.26845,1.2686,10800000.0
2009-03-17 22:36:00,1.2686,1.2686,1.2686,1.2686,14400000.0
2009-03-17 22:37:00,1.26855,1.26865,1.26855,1.2686,22600000.0
2009-03-17 22:38:00,1.26855,1.2686,1.26855,1.2686,8800000.0
2009-03-17 22:39:00,1.2688,1.26915,1.26865,1.26865,92400000.0
2009-03-17 22:40:00,1.2688,1.2688,1.2688,1.2688,1800000.0
2009-03-17 22:41:00,1.269,1.269,1.2689,1.269,15400000.0
2009-03-17 22:42:00,1.26863,1.26873,1.26845,1.26845,42000000.0
2009-03-17 22:43:00,1.2689,1.2689,1.2689,1.2689,7000000.0
2009-03-17 22:44:00,1.2689,1.269,1.2689,1.269,3600000.0
2009-03-17 22:45:00,1.269,1.269,1.2689,1.269,10800000.0
2009-03-17 22:46:00,1.269,1.269,1.269,1.269,1800000.0
2009-03-17 22:47:00,1.2691,1.2691,1.269,1.269,3600000.0
2009-03-17 22:48:00,1.2687,1.26883,1.26861,1.26883,18800000.0
2009-03-17 22:49:00,1.269,1.269,1.269,1.269,1800000.0
2009-03-17 22:50:00,1.269,1.26905,1.269,1.26905,7200000.0
2009-03-17 22:51:00,1.26915,1.26935,1.26915,1.26935,14400000.0
2009-03-17 22:52:00,1.2693,1.26945,1.2692,1.26935,29400000.0
2009-03-17 22:53:00,1.2694,1.26945,1.2693,1.26935,51800000.0
2009-03-17 22:54:00,1.26945,1.2696,1.26905,1.26935,74800000.0
2009-03-17 22:55:00,1.26935,1.26945,1.26935,1.26945,23600000.0
2009-03-17 22:56:00,1.2695,1.2695,1.26935,1.26945,13300000.0
2009-03-17 22:57:00,1.26945,1.27,1.26945,1.27,33400000.0
2009-03-17 22:58:00,1.26985,1.26985,1.26975,1.2698,19200000.0
2009-03-17 22:59:00,1.26975,1.2698,1.26975,1.2698,5800000.0
2009-03-17 23:00:00,1.2697,1.2697,1.2697,1.2697,1000000.0
2009-03-17 23:01:00,1.2695,1.2695,1.26925,1.26925,3000000.0
2009-03-17 23:02:00,1.2694,1.2699,1.26925,1.26975,12800000.0
2009-03-17 23:03:00,1.2698,1.2698,1.26945,1.2696,4000000.0
2009-03-17 23:04:00,1.26954,1.26954,1.26928,1.26954,13800000.0
2009-03-17 23:05:00,1.2696,1.27025,1.26945,1.2696,45100000.0
2009-03-17 23:06:00,1.26975,1.2701,1.26975,1.2701,10400000.0
2009-03-17 23:07:00,1.2697,1.27,1.2697,1.2699,9800000.0
2009-03-17 23:08:00,1.26995,1.26995,1.26985,1.26985,3200000.0
2009-03-17 23:09:00,1.2698,1.2698,1.26945,1.26945,8000000.0
2009-03-17 23:10:00,1.26925,1.26925,1.26878,1.26925,17400000.0
2009-03-17 23:11:00,1.26955,1.26955,1.26945,1.2695,5200000.0
2009-03-17 23:12:00,1.26955,1.26955,1.2695,1.2695,2600000.0
2009-03-17 23:13:00,1.2695,1.2695,1.2695,1.2695,1800000.0
2009-03-17 23:14:00,1.26845,1.26849,1.26764,1.26802,47200000.0
2009-03-17 23:15:00,1.2694,1.2694,1.2685,1.2685,11600000.0
2009-03-17 23:16:00,1.26865,1.26865,1.26865,1.26865,1000000.0
2009-03-17 23:17:00,1.26935,1.2696,1.2685,1.2685,29600000.0
2009-03-17 23:18:00,1.2693,1.26955,1.26925,1.26925,22800000.0
2009-03-17 23:19:00,1.2693,1.26945,1.2693,1.26945,24800000.0
2009-03-17 23:20:00,1.26945,1.26945,1.26945,1.26945,6400000.0
2009-03-17 23:21:00,1.26945,1.26945,1.26945,1.26945,1600000.0
2009-03-17 23:22:00,1.26984,1.27002,1.26982,1.26999,18600000.0
2009-03-17 23:23:00,1.2695,1.2695,1.2695,1.2695,1600000.0
2009-03-17 23:24:00,1.26982,1.26985,1.26982,1.26985,2000000.0
2009-03-17 23:25:00,1.2695,1.26975,1.2695,1.26975,7200000.0
2009-03-17 23:26:00,1.26967,1.26972,1.26967,1.26969,15000000.0
2009-03-17 23:27:00,1.26985,1.26985,1.2695,1.26955,14200000.0
2009-03-17 23:28:00,1.2696,1.2696,1.2696,1.2696,9600000.0
2009-03-17 23:29:00,1.2695,1.26985,1.2695,1.26965,19000000.0
2009-03-17 23:30:00,1.26954,1.26984,1.26954,1.26982,19600000.0
2009-03-17 23:31:00,1.26982,1.26995,1.26982,1.26995,5400000.0
2009-03-17 23:32:00,1.2698,1.26986,1.26967,1.26967,13400000.0
2009-03-17 23:33:00,1.2695,1.2695,1.2695,1.2695,1000000.0
2009-03-17 23:34:00,1.26961,1.26961,1.26923,1.26944,14200000.0
2009-03-17 23:35:00,1.2696,1.26995,1.2696,1.26995,13000000.0
2009-03-17 23:36:00,1.26953,1.2699,1.26953,1.2699,15800000.0
2009-03-17 23:37:00,1.27005,1.27005,1.2694,1.2694,16000000.0
2009-03-17 23:38:00,1.2697,1.2697,1.2697,1.2697,1600000.0
2009-03-17 23:39:00,1.26936,1.26951,1.2693,1.26932,23000000.0
2009-03-17 23:40:00,1.2697,1.2697,1.2695,1.2696,27600000.0
2009-03-17 23:41:00,1.2695,1.26965,1.2695,1.26965,6400000.0
2009-03-17 23:42:00,1.2696,1.2696,1.2695,1.2695,3200000.0
2009-03-17 23:43:00,1.2691,1.26918,1.26907,1.26918,28000000.0
2009-03-17 23:44:00,1.2694,1.2694,1.2694,1.2694,1600000.0
2009-03-17 23:45:00,1.26925,1.26925,1.2688,1.2688,7000000.0
2009-03-17 23:46:00,1.2688,1.26895,1.2688,1.26895,3000000.0
2009-03-17 23:47:00,1.269,1.269,1.269,1.269,1000000.0
2009-03-17 23:48:00,1.26889,1.26891,1.26869,1.26882,11000000.0
2009-03-17 23:49:00,1.2686,1.2688,1.26855,1.2686,11000000.0
2009-03-17 23:50:00,1.26862,1.26881,1.26862,1.26875,9000000.0
2009-03-17 23:51:00,1.26842,1.26852,1.26842,1.26852,2000000.0
2009-03-17 23:52:00,1.26786,1.26789,1.26773,1.26778,7000000.0
2009-03-17 23:53:00,1.26779,1.26803,1.26766,1.26781,11000000.0
2009-03-17 23:54:00,1.269,1.26985,1.2688,1.26895,38000000.0
2009-03-17 23:55:00,1.26895,1.2693,1.26895,1.2693,6800000.0
2009-03-17 23:56:00,1.2693,1.2694,1.26885,1.26895,19800000.0
2009-03-17 23:57:00,1.26915,1.26955,1.26915,1.2695,42800000.0
2009-03-17 23:58:00,1.26906,1.26906,1.26875,1.26887,14600000.0
2009-03-17 23:59:00,1.26883,1.26921,1.26883,1.2691,8200000.0
2009-03-18 00:00:00,1.2695,1.2695,1.2686,1.26865,27400000.0
2009-03-18 00:01:00,1.26865,1.26865,1.26865,1.26865,9000000.0
2009-03-18 00:02:00,1.26865,1.26865,1.26865,1.26865,1000000.0
2009-03-18 00:03:00,1.26865,1.26865,1.26805,1.2684,4200000.0
2009-03-18 00:04:00,1.26845,1.26845,1.26845,1.26845,5600000.0
2009-03-18 00:05:00,1.2682,1.26837,1.26796,1.26811,17400000.0
2009-03-18 00:06:00,1.26821,1.26831,1.26798,1.26818,13000000.0
2009-03-18 00:07:00,1.26855,1.26855,1.26845,1.26845,21400000.0
2009-03-18 00:08:00,1.26834,1.26846,1.26807,1.26831,55600000.0
2009-03-18 00:09:00,1.26845,1.26845,1.26845,1.26845,11400000.0
2009-03-18 00:10:00,1.26803,1.26833,1.26803,1.26804,31800000.0
2009-03-18 00:11:00,1.26822,1.26842,1.26822,1.26837,13800000.0
2009-03-18 00:12:00,1.26826,1.26836,1.26799,1.26799,19000000.0
2009-03-18 00:13:00,1.2682,1.26826,1.26796,1.2682,41600000.0
2009-03-18 00:14:00,1.26838,1.26838,1.26826,1.26836,12400000.0
2009-03-18 00:15:00,1.26845,1.26848,1.26815,1.26848,15200000.0
2009-03-18 00:16:00,1.26845,1.26847,1.26817,1.26847,7800000.0
2009-03-18 00:17:00,1.26784,1.26793,1.26763,1.26785,14400000.0
2009-03-18 00:18:00,1.26848,1.2685,1.2684,1.2685,9600000.0
2009-03-18 00:19:00,1.26845,1.26845,1.26845,1.26845,11400000.0
2009-03-18 00:20:00,1.26828,1.26828,1.26828,1.26828,1000000.0
2009-03-18 00:21:00,1.26813,1.26824,1.26813,1.26815,27000000.0
2009-03-18 00:22:00,1.26833,1.26841,1.26829,1.26838,63400000.0
2009-03-18 00:23:00,1.26823,1.2684,1.26823,1.26828,51000000.0
2009-03-18 00:24:00,1.26825,1.26838,1.26807,1.26821,32400000.0
2009-03-18 00:25:00,1.26816,1.26828,1.2681,1.26828,25000000.0
2009-03-18 00:26:00,1.2681,1.26835,1.26802,1.26835,57600000.0
2009-03-18 00:27:00,1.26855,1.26858,1.2685,1.26858,41000000.0
2009-03-18 00:28:00,1.26844,1.26852,1.26836,1.26837,39800000.0
2009-03-18 00:29:00,1.2684,1.2686,1.2684,1.2686,19800000.0
2009-03-18 00:30:00,1.2684,1.2686,1.2684,1.2686,19800000.0
2009-03-18 00:31:00,1.2684,1.2686,1.2684,1.2684,25400000.0
2009-03-18 00:32:00,1.2686,1.2687,1.2684,1.2687,32400000.0
2009-03-18 00:33:00,1.26885,1.26885,1.2683,1.2683,21800000.0
2009-03-18 00:34:00,1.2687,1.2687,1.2683,1.2683,13200000.0
2009-03-18 00:35:00,1.2687,1.2687,1.2683,1.2683,13200000.0
2009-03-18 00:36:00,1.2687,1.2687,1.2683,1.2687,7600000.0
2009-03-18 00:37:00,1.2683,1.26845,1.2683,1.26845,28000000.0
2009-03-18 00:38:00,1.26845,1.26845,1.2677,1.26775,41800000.0
2009-03-18 00:39:00,1.26775,1.2683,1.2676,1.2676,29000000.0
2009-03-18 00:40:00,1.2678,1.26825,1.2678,1.2681,14600000.0
2009-03-18 00:41:00,1.2683,1.2685,1.2681,1.26845,21000000.0
2009-03-18 00:42:00,1.26845,1.26845,1.26835,1.26835,12200000.0
2009-03-18 00:43:00,1.26835,1.26835,1.26815,1.26815,14600000.0
2009-03-18 00:44:00,1.2683,1.26845,1.26825,1.26825,38600000.0
2009-03-18 00:45:00,1.26782,1.26816,1.26764,1.26765,66000000.0
2009-03-18 00:46:00,1.26826,1.26839,1.26807,1.26836,38400000.0
2009-03-18 00:47:00,1.26826,1.26836,1.26806,1.26814,33600000.0
2009-03-18 00:48:00,1.26804,1.26819,1.26804,1.26819,17600000.0
2009-03-18 00:49:00,1.26825,1.26855,1.26825,1.26855,166400000.0
2009-03-18 00:50:00,1.26855,1.26855,1.2685,1.26855,659800000.0
2009-03-18 00:51:00,1.2685,1.26855,1.2685,1.2685,683400000.0
2009-03-18 00:52:00,1.26855,1.26855,1.2685,1.2685,588000000.0
2009-03-18 00:53:00,1.26815,1.26834,1.26813,1.26813,31400000.0
2009-03-18 00:54:00,1.2685,1.26855,1.2685,1.26855,13400000.0
2009-03-18 00:55:00,1.26855,1.2686,1.26855,1.26855,20400000.0
2009-03-18 00:56:00,1.26848,1.2686,1.26842,1.26855,12200000.0
2009-03-18 00:57:00,1.26846,1.26847,1.26828,1.26833,44400000.0
2009-03-18 00:58:00,1.26837,1.26858,1.26837,1.26858,31900000.0
2009-03-18 00:59:00,1.26779,1.268,1.26777,1.268,24600000.0
2009-03-18 01:00:00,1.26855,1.26855,1.26855,1.26855,5600000.0
2009-03-18 01:01:00,1.26895,1.26905,1.26895,1.26905,20800000.0
2009-03-18 01:02:00,1.26905,1.26935,1.2684,1.26915,104600000.0
2009-03-18 01:03:00,1.26915,1.26925,1.2686,1.2686,15600000.0
2009-03-18 01:04:00,1.26875,1.26875,1.26855,1.2687,13800000.0
2009-03-18 01:05:00,1.26855,1.26855,1.26855,1.26855,7800000.0
2009-03-18 01:06:00,1.2686,1.26865,1.2686,1.26865,9600000.0
2009-03-18 01:07:00,1.26865,1.2687,1.26865,1.2687,10200000.0
2009-03-18 01:08:00,1.26855,1.26862,1.2684,1.26854,18600000.0
2009-03-18 01:09:00,1.26855,1.26877,1.26837,1.26867,62200000.0
2009-03-18 01:10:00,1.26871,1.26879,1.26871,1.26879,9000000.0
2009-03-18 01:11:00,1.26837,1.26846,1.2683,1.2683,20600000.0
2009-03-18 01:12:00,1.26855,1.26855,1.26845,1.2685,28200000.0
2009-03-18 01:13:00,1.26808,1.26846,1.26808,1.26826,49600000.0
2009-03-18 01:14:00,1.2684,1.26877,1.2684,1.2685,55800000.0
2009-03-18 01:15:00,1.26865,1.26865,1.26865,1.26865,4600000.0
2009-03-18 01:16:00,1.2686,1.2686,1.2686,1.2686,3800000.0
2009-03-18 01:17:00,1.26855,1.26855,1.26855,1.26855,5600000.0
2009-03-18 01:18:00,1.26837,1.26861,1.26837,1.26846,51600000.0
2009-03-18 01:19:00,1.26855,1.26855,1.26855,1.26855,1600000.0
2009-03-18 01:20:00,1.26855,1.26855,1.26855,1.26855,8000000.0
2009-03-18 01:21:00,1.26822,1.26861,1.26822,1.26861,17600000.0
2009-03-18 01:22:00,1.26855,1.26855,1.26855,1.26855,3400000.0
2009-03-18 01:23:00,1.26838,1.26853,1.26817,1.26849,17000000.0
2009-03-18 01:24:00,1.26862,1.2687,1.26847,1.2685,9600000.0
2009-03-18 01:25:00,1.26841,1.26841,1.26814,1.26819,21400000.0
2009-03-18 01:26:00,1.26855,1.2688,1.26845,1.26845,11800000.0
2009-03-18 01:27:00,1.26835,1.2684,1.26835,1.26837,6400000.0
2009-03-18 01:28:00,1.26855,1.26855,1.26855,1.26855,1600000.0
2009-03-18 01:29:00,1.26826,1.26851,1.26811,1.26835,35800000.0
2009-03-18 01:30:00,1.26855,1.26855,1.26825,1.26835,69600000.0
2009-03-18 01:31:00,1.2683,1.26835,1.2683,1.26835,59400000.0
2009-03-18 01:32:00,1.26825,1.26835,1.26825,1.26825,13600000.0
2009-03-18 01:33:00,1.26845,1.26855,1.26845,1.26855,2000000.0
2009-03-18 01:34:00,1.26845,1.26845,1.26815,1.26825,4800000.0
2009-03-18 01:35:00,1.26825,1.26825,1.2682,1.26825,11200000.0
2009-03-18 01:36:00,1.2683,1.26885,1.2683,1.2685,15600000.0
2009-03-18 01:37:00,1.2683,1.26895,1.2683,1.26885,40800000.0
2009-03-18 01:38:00,1.26875,1.26895,1.2685,1.26895,37000000.0
2009-03-18 01:39:00,1.26895,1.2693,1.2687,1.2693,33400000.0
2009-03-18 01:40:00,1.2692,1.2692,1.2689,1.2689,11400000.0
2009-03-18 01:41:00,1.2688,1.2689,1.26875,1.2688,21200000.0
2009-03-18 01:42:00,1.2689,1.26895,1.26875,1.26895,15400000.0
2009-03-18 01:43:00,1.2689,1.2695,1.26885,1.26895,51400000.0
2009-03-18 01:44:00,1.269,1.269,1.2684,1.26855,66200000.0
2009-03-18 01:45:00,1.26855,1.26875,1.2685,1.26875,11200000.0
2009-03-18 01:46:00,1.26885,1.2689,1.2688,1.26885,8600000.0
2009-03-18 01:47:00,1.26885,1.26925,1.2688,1.26895,20600000.0
2009-03-18 01:48:00,1.2689,1.2693,1.26865,1.2688,30200000.0
2009-03-18 01:49:00,1.2689,1.26895,1.26875,1.26875,7600000.0
2009-03-18 01:50:00,1.2688,1.2688,1.2688,1.2688,11200000.0
2009-03-18 01:51:00,1.26857,1.2689,1.26855,1.26862,27400000.0
2009-03-18 01:52:00,1.2689,1.26895,1.2688,1.26895,43800000.0
2009-03-18 01:53:00,1.269,1.2691,1.269,1.26905,10600000.0
2009-03-18 01:54:00,1.26859,1.26887,1.26859,1.26887,16000000.0
2009-03-18 01:55:00,1.26905,1.26905,1.26905,1.26905,2000000.0
2009-03-18 01:56:00,1.26841,1.26886,1.26841,1.26886,15000000.0
2009-03-18 01:57:00,1.26905,1.26905,1.26905,1.26905,1000000.0
2009-03-18 01:58:00,1.26905,1.26905,1.269,1.269,20000000.0
2009-03-18 01:59:00,1.269,1.269,1.2689,1.26895,17400000.0
2009-03-18 02:00:00,1.269,1.269,1.269,1.269,11400000.0
2009-03-18 02:01:00,1.269,1.269,1.269,1.269,5600000.0
2009-03-18 02:02:00,1.26879,1.26879,1.26878,1.26878,7600000.0
2009-03-18 02:03:00,1.2691,1.2691,1.26895,1.26895,13200000.0
2009-03-18 02:04:00,1.26895,1.26895,1.26895,1.26895,5600000.0
2009-03-18 02:05:00,1.26905,1.26915,1.269,1.26915,15200000.0
2009-03-18 02:06:00,1.26895,1.26895,1.26875,1.26895,19400000.0
2009-03-18 02:07:00,1.2691,1.2691,1.269,1.2691,10200000.0
2009-03-18 02:08:00,1.2689,1.26905,1.26882,1.2689,19200000.0
2009-03-18 02:09:00,1.269,1.269,1.269,1.269,5600000.0
2009-03-18 02:10:00,1.2689,1.2689,1.2688,1.2688,7200000.0
2009-03-18 02:11:00,1.2688,1.2688,1.2688,1.2688,11200000.0
2009-03-18 02:12:00,1.2688,1.26895,1.2688,1.26895,11200000.0
2009-03-18 02:13:00,1.269,1.269,1.26875,1.26875,9800000.0
2009-03-18 02:14:00,1.26856,1.26875,1.26813,1.26819,25200000.0
2009-03-18 02:15:00,1.26828,1.26885,1.26825,1.26848,67000000.0
2009-03-18 02:16:00,1.268,1.26863,1.268,1.26838,42400000.0
2009-03-18 02:17:00,1.26845,1.26845,1.26823,1.26843,26400000.0
2009-03-18 02:18:00,1.269,1.26915,1.2687,1.2688,51600000.0
2009-03-18 02:19:00,1.26828,1.2687,1.26828,1.2687,8000000.0
2009-03-18 02:20:00,1.2688,1.2688,1.2688,1.2688,7200000.0
2009-03-18 02:21:00,1.26875,1.2688,1.26875,1.2688,7200000.0
2009-03-18 02:22:00,1.2688,1.2688,1.2688,1.2688,5600000.0
2009-03-18 02:23:00,1.2688,1.2688,1.2688,1.2688,16800000.0
2009-03-18 02:24:00,1.26852,1.26857,1.26852,1.26857,11200000.0
2009-03-18 02:25:00,1.2688,1.2688,1.2688,1.2688,11200000.0
2009-03-18 02:26:00,1.26875,1.26875,1.26872,1.26872,2000000.0
2009-03-18 02:27:00,1.26859,1.26859,1.26823,1.26823,21400000.0
2009-03-18 02:28:00,1.26838,1.26838,1.26835,1.26835,44000000.0
2009-03-18 02:29:00,1.2688,1.2688,1.2688,1.2688,33600000.0
2009-03-18 02:30:00,1.26839,1.26854,1.26839,1.26847,23400000.0
2009-03-18 02:31:00,1.26863,1.26872,1.26846,1.2685,16000000.0
2009-03-18 02:32:00,1.2688,1.2688,1.2688,1.2688,11200000.0
2009-03-18 02:33:00,1.2688,1.2688,1.2688,1.2688,28000000.0
2009-03-18 02:34:00,1.2684,1.26868,1.2684,1.26856,16600000.0
2009-03-18 02:35:00,1.2688,1.2688,1.2688,1.2688,22400000.0
2009-03-18 02:36:00,1.2688,1.2688,1.2688,1.2688,11200000.0
2009-03-18 02:37:00,1.26838,1.26856,1.26838,1.2684,17200000.0
2009-03-18 02:38:00,1.26842,1.26858,1.26834,1.26853,32600000.0
2009-03-18 02:39:00,1.26857,1.26868,1.2684,1.26852,34200000.0
2009-03-18 02:40:00,1.26857,1.26857,1.2683,1.26845,14800000.0
2009-03-18 02:41:00,1.2686,1.2686,1.2684,1.2685,15800000.0
2009-03-18 02:42:00,1.26885,1.26885,1.2688,1.2688,6600000.0
2009-03-18 02:43:00,1.26821,1.26821,1.26753,1.26753,20000000.0
2009-03-18 02:44:00,1.26861,1.26877,1.26835,1.26877,56400000.0
2009-03-18 02:45:00,1.26895,1.26895,1.2689,1.2689,7000000.0
2009-03-18 02:46:00,1.2689,1.2689,1.2689,1.2689,5400000.0
2009-03-18 02:47:00,1.2689,1.269,1.26875,1.26875,60600000.0
2009-03-18 02:48:00,1.26875,1.2692,1.26855,1.2692,19200000.0
2009-03-18 02:49:00,1.269,1.269,1.269,1.269,3800000.0
2009-03-18 02:50:00,1.26895,1.26925,1.2685,1.269,22400000.0
2009-03-18 02:51:00,1.26935,1.26935,1.2693,1.2693,25600000.0
2009-03-18 02:52:00,1.2693,1.2694,1.2693,1.2694,22200000.0
2009-03-18 02:53:00,1.2694,1.2703,1.2693,1.2696,70200000.0
2009-03-18 02:54:00,1.26945,1.2695,1.26945,1.2695,11200000.0
2009-03-18 02:55:00,1.2695,1.2695,1.2695,1.2695,26200000.0
2009-03-18 02:56:00,1.2695,1.2695,1.2695,1.2695,30200000.0
2009-03-18 02:57:00,1.2695,1.2695,1.2695,1.2695,3800000.0
2009-03-18 02:58:00,1.2695,1.2695,1.2695,1.2695,3800000.0
2009-03-18 02:59:00,1.2695,1.2695,1.2695,1.2695,3800000.0
2009-03-18 03:00:00,1.26939,1.26963,1.26939,1.26963,19200000.0
2009-03-18 03:01:00,1.2695,1.2695,1.2695,1.2695,7600000.0
2009-03-18 03:02:00,1.2695,1.2695,1.2695,1.2695,15200000.0
2009-03-18 03:03:00,1.2695,1.2695,1.2695,1.2695,3800000.0
2009-03-18 03:04:00,1.26955,1.26955,1.2694,1.2694,24600000.0
2009-03-18 03:05:00,1.26935,1.2695,1.26935,1.2695,47000000.0
2009-03-18 03:06:00,1.2695,1.26955,1.2695,1.26955,34000000.0
2009-03-18 03:07:00,1.26955,1.26955,1.26955,1.26955,22800000.0
2009-03-18 03:08:00,1.26955,1.26955,1.26955,1.26955,27400000.0
2009-03-18 03:09:00,1.26955,1.26965,1.26935,1.26965,42200000.0
2009-03-18 03:10:00,1.26945,1.26975,1.26945,1.26975,53000000.0
2009-03-18 03:11:00,1.26975,1.26975,1.26975,1.26975,22800000.0
2009-03-18 03:12:00,1.26975,1.26975,1.26975,1.26975,34200000.0
2009-03-18 03:13:00,1.26975,1.26975,1.26975,1.26975,53200000.0
2009-03-18 03:14:00,1.26975,1.2714,1.26975,1.2705,149400000.0
2009-03-18 03:15:00,1.2705,1.27065,1.2705,1.27065,34200000.0
2009-03-18 03:16:00,1.27065,1.27065,1.27045,1.2705,23400000.0
2009-03-18 03:17:00,1.2705,1.2705,1.2692,1.2694,65000000.0
2009-03-18 03:18:00,1.26965,1.27,1.26965,1.26975,25000000.0
2009-03-18 03:19:00,1.27,1.27055,1.27,1.27005,94400000.0
2009-03-18 03:20:00,1.2701,1.27045,1.2701,1.27045,39400000.0
2009-03-18 03:21:00,1.2705,1.2705,1.2705,1.2705,22600000.0
2009-03-18 03:22:00,1.2705,1.2705,1.27035,1.27035,24400000.0
2009-03-18 03:23:00,1.27035,1.27035,1.27035,1.27035,3200000.0
2009-03-18 03:24:00,1.27035,1.27035,1.27025,1.27025,4200000.0
2009-03-18 03:25:00,1.27025,1.27025,1.27025,1.27025,3000000.0
2009-03-18 03:26:00,1.2704,1.27045,1.2702,1.27025,11200000.0
2009-03-18 03:27:00,1.27025,1.2708,1.27025,1.2708,82600000.0
2009-03-18 03:28:00,1.27075,1.27075,1.27065,1.27065,11600000.0
2009-03-18 03:29:00,1.27065,1.27075,1.2701,1.27045,38800000.0
2009-03-18 03:30:00,1.27035,1.27045,1.2702,1.2704,18400000.0
2009-03-18 03:31:00,1.2702,1.27025,1.26995,1.27005,44400000.0
2009-03-18 03:32:00,1.2701,1.27035,1.2701,1.27025,20200000.0
2009-03-18 03:33:00,1.27,1.2701,1.2694,1.26965,21200000.0
2009-03-18 03:34:00,1.2696,1.26988,1.26942,1.26969,15200000.0
2009-03-18 03:35:00,1.26965,1.27015,1.26965,1.2699,49800000.0
2009-03-18 03:36:00,1.2699,1.2699,1.2699,1.2699,38400000.0
2009-03-18 03:37:00,1.2699,1.2699,1.26965,1.26965,27000000.0
2009-03-18 03:38:00,1.2698,1.2698,1.26965,1.2698,28000000.0
2009-03-18 03:39:00,1.26985,1.26985,1.26965,1.26965,18000000.0
2009-03-18 03:40:00,1.2697,1.2698,1.2697,1.2698,29400000.0
2009-03-18 03:41:00,1.2698,1.2698,1.2698,1.2698,4800000.0
2009-03-18 03:42:00,1.2698,1.26985,1.26965,1.2697,40000000.0
2009-03-18 03:43:00,1.2697,1.2697,1.2697,1.2697,22400000.0
2009-03-18 03:44:00,1.2697,1.2697,1.2697,1.2697,12800000.0
2009-03-18 03:45:00,1.2697,1.2697,1.2697,1.2697,22400000.0
2009-03-18 03:46:00,1.2697,1.2697,1.2697,1.2697,35200000.0
2009-03-18 03:47:00,1.2697,1.2697,1.2697,1.2697,12800000.0
2009-03-18 03:48:00,1.2697,1.2697,1.2697,1.2697,16000000.0
2009-03-18 03:49:00,1.26955,1.26955,1.2691,1.2692,46200000.0
2009-03-18 03:50:00,1.2692,1.2693,1.2691,1.2691,13000000.0
2009-03-18 03:51:00,1.2692,1.2692,1.2692,1.2692,1600000.0
2009-03-18 03:52:00,1.26969,1.26969,1.26921,1.26945,34400000.0
2009-03-18 03:53:00,1.26897,1.26922,1.26895,1.26895,10200000.0
2009-03-18 03:54:00,1.26919,1.26919,1.26903,1.26916,8800000.0
2009-03-18 03:55:00,1.2692,1.26925,1.2692,1.26925,4800000.0
2009-03-18 03:56:00,1.26907,1.26932,1.26884,1.26913,23600000.0
2009-03-18 03:57:00,1.2692,1.2692,1.2687,1.26895,35000000.0
2009-03-18 03:58:00,1.26875,1.26908,1.26875,1.26908,10800000.0
2009-03-18 03:59:00,1.26893,1.26932,1.26893,1.26921,30600000.0
2009-03-18 04:00:00,1.26895,1.26895,1.26895,1.26895,20000000.0
2009-03-18 04:01:00,1.269,1.269,1.26865,1.26865,11200000.0
2009-03-18 04:02:00,1.26865,1.26865,1.26865,1.26865,3200000.0
2009-03-18 04:03:00,1.26863,1.2687,1.26852,1.26866,14800000.0
2009-03-18 04:04:00,1.26845,1.2685,1.2684,1.2685,45800000.0
2009-03-18 04:05:00,1.2688,1.2688,1.26845,1.2687,64800000.0
2009-03-18 04:06:00,1.26875,1.26875,1.26875,1.26875,1000000.0
2009-03-18 04:07:00,1.26875,1.26875,1.26875,1.26875,1000000.0
2009-03-18 04:08:00,1.26875,1.26875,1.26875,1.26875,1000000.0
2009-03-18 04:09:00,1.26875,1.26875,1.26875,1.26875,1000000.0
2009-03-18 04:10:00,1.26875,1.26875,1.26855,1.26855,6600000.0
2009-03-18 04:11:00,1.26835,1.26864,1.2683,1.26864,17400000.0
2009-03-18 04:12:00,1.2686,1.2686,1.2686,1.2686,11200000.0
2009-03-18 04:13:00,1.26851,1.26869,1.26828,1.26869,18400000.0
2009-03-18 04:14:00,1.2686,1.2686,1.2686,1.2686,5600000.0
2009-03-18 04:15:00,1.2686,1.2686,1.2686,1.2686,5600000.0
2009-03-18 04:16:00,1.2686,1.2686,1.2686,1.2686,20600000.0
2009-03-18 04:17:00,1.26865,1.26877,1.26834,1.2687,24800000.0
2009-03-18 04:18:00,1.2686,1.2687,1.26855,1.2686,27400000.0
2009-03-18 04:19:00,1.2686,1.2686,1.2686,1.2686,5600000.0
2009-03-18 04:20:00,1.26839,1.26856,1.26839,1.26856,7000000.0
2009-03-18 04:21:00,1.26872,1.26872,1.2685,1.26867,5800000.0
2009-03-18 04:22:00,1.2686,1.2686,1.2686,1.2686,11400000.0
2009-03-18 04:23:00,1.26875,1.26895,1.26875,1.2689,16600000.0
2009-03-18 04:24:00,1.26905,1.26915,1.26905,1.26915,15000000.0
2009-03-18 04:25:00,1.2692,1.2692,1.269,1.269,49200000.0
2009-03-18 04:26:00,1.269,1.269,1.269,1.269,11200000.0
2009-03-18 04:27:00,1.2691,1.2692,1.2691,1.26915,16200000.0
2009-03-18 04:28:00,1.2692,1.2692,1.2692,1.2692,1600000.0
2009-03-18 04:29:00,1.2692,1.2692,1.2692,1.2692,30000000.0
2009-03-18 04:30:00,1.2692,1.2695,1.2692,1.2695,38000000.0
2009-03-18 04:31:00,1.2695,1.2695,1.2695,1.2695,39200000.0
2009-03-18 04:32:00,1.2695,1.2695,1.2695,1.2695,47000000.0
2009-03-18 04:33:00,1.2695,1.26975,1.2694,1.2695,78000000.0
2009-03-18 04:34:00,1.2695,1.26965,1.26945,1.2695,85000000.0
2009-03-18 04:35:00,1.2696,1.2696,1.26935,1.26935,79400000.0
2009-03-18 04:36:00,1.26935,1.26935,1.2691,1.26915,11400000.0
2009-03-18 04:37:00,1.26915,1.26925,1.26825,1.2685,54800000.0
2009-03-18 04:38:00,1.26832,1.26851,1.26802,1.26832,20400000.0
2009-03-18 04:39:00,1.26848,1.26863,1.26822,1.26855,36400000.0
2009-03-18 04:40:00,1.26822,1.26849,1.26785,1.26849,54800000.0
2009-03-18 04:41:00,1.26865,1.26865,1.26865,1.26865,9400000.0
2009-03-18 04:42:00,1.2687,1.2687,1.2687,1.2687,20200000.0
2009-03-18 04:43:00,1.2687,1.2692,1.2687,1.2688,80600000.0
2009-03-18 04:44:00,1.2688,1.2688,1.2688,1.2688,28000000.0
2009-03-18 04:45:00,1.2688,1.26925,1.26855,1.26855,79000000.0
2009-03-18 04:46:00,1.26895,1.2692,1.26865,1.26865,12000000.0
2009-03-18 04:47:00,1.2687,1.2687,1.2687,1.2687,22600000.0
2009-03-18 04:48:00,1.2687,1.2687,1.26835,1.26835,41600000.0
2009-03-18 04:49:00,1.2684,1.2684,1.2684,1.2684,22400000.0
2009-03-18 04:50:00,1.2684,1.2684,1.2684,1.2684,16800000.0
2009-03-18 04:51:00,1.2684,1.2684,1.2684,1.2684,18800000.0
2009-03-18 04:52:00,1.2684,1.2684,1.2684,1.2684,5600000.0
2009-03-18 04:53:00,1.2684,1.2684,1.2684,1.2684,12800000.0
2009-03-18 04:54:00,1.2684,1.2684,1.2683,1.2683,22800000.0
2009-03-18 04:55:00,1.26794,1.26814,1.26794,1.2681,4000000.0
2009-03-18 04:56:00,1.26832,1.26832,1.26811,1.26824,9800000.0
2009-03-18 04:57:00,1.26835,1.26849,1.26812,1.26823,15600000.0
2009-03-18 04:58:00,1.26793,1.26803,1.26793,1.26793,3000000.0
2009-03-18 04:59:00,1.2683,1.2683,1.2683,1.2683,3800000.0
2009-03-18 05:00:00,1.26818,1.26837,1.26818,1.26825,13000000.0
2009-03-18 05:01:00,1.2678,1.26817,1.2678,1.26817,21200000.0
2009-03-18 05:02:00,1.26835,1.26845,1.26835,1.26845,4800000.0
2009-03-18 05:03:00,1.26807,1.26833,1.26798,1.2683,15400000.0
2009-03-18 05:04:00,1.26828,1.26832,1.26825,1.2683,29200000.0
2009-03-18 05:05:00,1.26865,1.26865,1.26835,1.26835,2600000.0
2009-03-18 05:06:00,1.26865,1.26865,1.2682,1.2682,35400000.0
2009-03-18 05:07:00,1.268,1.26825,1.26785,1.26785,30800000.0
2009-03-18 05:08:00,1.26815,1.2682,1.26815,1.2682,5400000.0
2009-03-18 05:09:00,1.2682,1.26825,1.2682,1.26825,20600000.0
2009-03-18 05:10:00,1.2681,1.26831,1.26774,1.26815,21200000.0
2009-03-18 05:11:00,1.26802,1.26805,1.26802,1.26805,4800000.0
2009-03-18 05:12:00,1.26799,1.26812,1.26799,1.2681,19600000.0
2009-03-18 05:13:00,1.26816,1.26816,1.26809,1.26809,2800000.0
2009-03-18 05:14:00,1.26816,1.26816,1.26797,1.26797,11000000.0
2009-03-18 05:15:00,1.26816,1.26816,1.26809,1.26809,3400000.0
2009-03-18 05:16:00,1.26812,1.26812,1.26808,1.26808,5200000.0
2009-03-18 05:17:00,1.26812,1.26816,1.26805,1.26805,7800000.0
2009-03-18 05:18:00,1.26803,1.26818,1.26803,1.26818,10600000.0
2009-03-18 05:19:00,1.26825,1.2683,1.26825,1.2683,13200000.0
2009-03-18 05:20:00,1.26825,1.26825,1.26825,1.26825,5600000.0
2009-03-18 05:21:00,1.26784,1.26808,1.26784,1.26802,9400000.0
2009-03-18 05:22:00,1.2679,1.26821,1.2679,1.26821,19400000.0
2009-03-18 05:23:00,1.2685,1.2686,1.2685,1.2686,4800000.0
2009-03-18 05:24:00,1.2685,1.2687,1.2683,1.2683,27200000.0
2009-03-18 05:25:00,1.26845,1.26845,1.26845,1.26845,11400000.0
2009-03-18 05:26:00,1.2687,1.2687,1.26825,1.26835,35200000.0
2009-03-18 05:27:00,1.26814,1.26832,1.26798,1.26798,11000000.0
2009-03-18 05:28:00,1.2684,1.2684,1.2684,1.2684,19000000.0
2009-03-18 05:29:00,1.26795,1.26815,1.26791,1.26815,17600000.0
2009-03-18 05:30:00,1.2684,1.2686,1.26835,1.2686,24000000.0
2009-03-18 05:31:00,1.26845,1.26845,1.26835,1.26835,11400000.0
2009-03-18 05:32:00,1.26835,1.26835,1.2683,1.2683,14800000.0
2009-03-18 05:33:00,1.2682,1.2682,1.26812,1.26815,14600000.0
2009-03-18 05:34:00,1.26804,1.26817,1.26804,1.26814,18800000.0
2009-03-18 05:35:00,1.2681,1.26815,1.2681,1.26815,3600000.0
2009-03-18 05:36:00,1.26811,1.26811,1.268,1.268,5400000.0
2009-03-18 05:37:00,1.26814,1.26814,1.26808,1.26808,18000000.0
2009-03-18 05:38:00,1.2681,1.26812,1.26803,1.26805,17400000.0
2009-03-18 05:39:00,1.26806,1.26812,1.26799,1.268,19200000.0
2009-03-18 05:40:00,1.26803,1.2681,1.268,1.26805,12600000.0
2009-03-18 05:41:00,1.2683,1.2683,1.26825,1.2683,63200000.0
2009-03-18 05:42:00,1.2683,1.2683,1.26825,1.26825,101400000.0
2009-03-18 05:43:00,1.26825,1.26835,1.26825,1.2683,113400000.0
2009-03-18 05:44:00,1.26825,1.2683,1.26825,1.2683,32800000.0
2009-03-18 05:45:00,1.2683,1.2683,1.26825,1.2683,27200000.0
2009-03-18 05:46:00,1.2683,1.2683,1.26825,1.2683,29600000.0
2009-03-18 05:47:00,1.2683,1.2683,1.26825,1.2683,49600000.0
2009-03-18 05:48:00,1.2683,1.26835,1.2683,1.26835,20800000.0
2009-03-18 05:49:00,1.26835,1.26835,1.26835,1.26835,6000000.0
2009-03-18 05:50:00,1.2684,1.2685,1.2684,1.2685,24000000.0
2009-03-18 05:51:00,1.2685,1.2685,1.2685,1.2685,11200000.0
2009-03-18 05:52:00,1.2684,1.26845,1.2682,1.2683,26400000.0
2009-03-18 05:53:00,1.2682,1.2683,1.2682,1.2683,87200000.0
2009-03-18 05:54:00,1.2683,1.2683,1.2682,1.2682,20000000.0
2009-03-18 05:55:00,1.2683,1.2683,1.2683,1.2683,12800000.0
2009-03-18 05:56:00,1.2683,1.2683,1.2682,1.2683,15200000.0
2009-03-18 05:57:00,1.2683,1.26845,1.2682,1.2684,137600000.0
2009-03-18 05:58:00,1.2685,1.2688,1.2684,1.2684,31000000.0
2009-03-18 05:59:00,1.26865,1.269,1.26865,1.2688,53200000.0
2009-03-18 06:00:00,1.2689,1.26895,1.26835,1.26835,11600000.0
2009-03-18 06:01:00,1.2684,1.2684,1.2684,1.2684,2000000.0
2009-03-18 06:02:00,1.2684,1.2684,1.2684,1.2684,7000000.0
2009-03-18 06:03:00,1.2684,1.2684,1.2684,1.2684,3000000.0
2009-03-18 06:04:00,1.2684,1.2684,1.2684,1.2684,9000000.0
2009-03-18 06:05:00,1.2684,1.2684,1.2684,1.2684,8000000.0
2009-03-18 06:06:00,1.2684,1.2684,1.2684,1.2684,3000000.0
2009-03-18 06:07:00,1.26825,1.26825,1.26825,1.26825,11200000.0
2009-03-18 06:08:00,1.26827,1.2684,1.26827,1.2684,8800000.0
2009-03-18 06:09:00,1.26828,1.26828,1.26811,1.26817,13600000.0
2009-03-18 06:10:00,1.26819,1.2683,1.26818,1.2683,20000000.0
2009-03-18 06:11:00,1.26825,1.26825,1.26825,1.26825,3200000.0
2009-03-18 06:12:00,1.26824,1.26824,1.26795,1.26817,38800000.0
2009-03-18 06:13:00,1.26829,1.26833,1.26815,1.26815,51600000.0
2009-03-18 06:14:00,1.26817,1.26832,1.2681,1.26832,42000000.0
2009-03-18 06:15:00,1.26823,1.26826,1.26811,1.26813,31800000.0
2009-03-18 06:16:00,1.26845,1.26845,1.2682,1.2682,3600000.0
2009-03-18 06:17:00,1.26825,1.26825,1.26825,1.26825,20800000.0
2009-03-18 06:18:00,1.26825,1.26835,1.26825,1.26825,16400000.0
2009-03-18 06:19:00,1.26825,1.26825,1.2682,1.2682,30400000.0
2009-03-18 06:20:00,1.2682,1.2682,1.2682,1.2682,22400000.0
2009-03-18 06:21:00,1.2682,1.2682,1.2681,1.2681,21600000.0
2009-03-18 06:22:00,1.2682,1.2682,1.2682,1.2682,1600000.0
2009-03-18 06:23:00,1.26799,1.26803,1.26799,1.26803,6400000.0
2009-03-18 06:24:00,1.2682,1.2682,1.2682,1.2682,1600000.0
2009-03-18 06:25:00,1.26797,1.26828,1.26787,1.26828,56600000.0
2009-03-18 06:26:00,1.26825,1.26825,1.26825,1.26825,3200000.0
2009-03-18 06:27:00,1.26825,1.26825,1.26825,1.26825,1800000.0
2009-03-18 06:28:00,1.26835,1.26835,1.26835,1.26835,4400000.0
2009-03-18 06:29:00,1.26835,1.2684,1.2683,1.2684,22800000.0
2009-03-18 06:30:00,1.26792,1.26804,1.2679,1.26797,68800000.0
2009-03-18 06:31:00,1.2684,1.2684,1.2683,1.2683,4200000.0
2009-03-18 06:32:00,1.2681,1.26817,1.26805,1.26812,44000000.0
2009-03-18 06:33:00,1.26802,1.2681,1.26792,1.26797,125400000.0
2009-03-18 06:34:00,1.2683,1.2684,1.26825,1.26825,25800000.0
2009-03-18 06:35:00,1.26835,1.26855,1.2681,1.2683,14400000.0
2009-03-18 06:36:00,1.2683,1.2683,1.2683,1.2683,1600000.0
2009-03-18 06:37:00,1.26835,1.26835,1.2683,1.2683,5800000.0
2009-03-18 06:38:00,1.26835,1.26835,1.26825,1.26825,27400000.0
2009-03-18 06:39:00,1.26825,1.2684,1.26825,1.2684,49400000.0
2009-03-18 06:40:00,1.2684,1.2685,1.2684,1.2685,23200000.0
2009-03-18 06:41:00,1.2686,1.2687,1.2686,1.2687,17600000.0
2009-03-18 06:42:00,1.2687,1.2687,1.26845,1.26855,11000000.0
2009-03-18 06:43:00,1.2685,1.2685,1.2685,1.2685,22800000.0
2009-03-18 06:44:00,1.2685,1.26855,1.2685,1.26855,41800000.0
2009-03-18 06:45:00,1.26855,1.26855,1.2685,1.2685,28400000.0
2009-03-18 06:46:00,1.2685,1.2685,1.2685,1.2685,27600000.0
2009-03-18 06:47:00,1.2685,1.2685,1.2685,1.2685,18400000.0
2009-03-18 06:48:00,1.2685,1.2688,1.2685,1.2688,52400000.0
2009-03-18 06:49:00,1.2688,1.2688,1.2684,1.26845,142800000.0
2009-03-18 06:50:00,1.26845,1.26845,1.26845,1.26845,108600000.0
2009-03-18 06:51:00,1.26845,1.2689,1.26845,1.26875,263000000.0
2009-03-18 06:52:00,1.26864,1.26876,1.2685,1.26855,156200000.0
2009-03-18 06:53:00,1.26867,1.26882,1.26858,1.26868,139000000.0
2009-03-18 06:54:00,1.26895,1.26915,1.26845,1.26845,36600000.0
2009-03-18 06:55:00,1.26845,1.26845,1.26845,1.26845,12800000.0
2009-03-18 06:56:00,1.26845,1.26845,1.26845,1.26845,25600000.0
2009-03-18 06:57:00,1.26845,1.2685,1.26845,1.2685,15400000.0
2009-03-18 06:58:00,1.2685,1.2685,1.2685,1.2685,3200000.0
2009-03-18 06:59:00,1.2684,1.2684,1.2682,1.26825,29800000.0
2009-03-18 07:00:00,1.26825,1.26825,1.26825,1.26825,5600000.0
2009-03-18 07:01:00,1.26825,1.26825,1.26825,1.26825,11200000.0
2009-03-18 07:02:00,1.26835,1.26844,1.26817,1.2683,122400000.0
2009-03-18 07:03:00,1.26825,1.26825,1.26825,1.26825,16800000.0
2009-03-18 07:04:00,1.26846,1.2686,1.26838,1.26838,49000000.0
2009-03-18 07:05:00,1.26829,1.26829,1.26796,1.26801,163300000.0
2009-03-18 07:06:00,1.26825,1.26845,1.26825,1.26845,23800000.0
2009-03-18 07:07:00,1.26814,1.2685,1.26814,1.2685,9600000.0
2009-03-18 07:08:00,1.26835,1.2684,1.26825,1.2683,46200000.0
2009-03-18 07:09:00,1.26845,1.26845,1.26845,1.26845,5600000.0
2009-03-18 07:10:00,1.26843,1.26865,1.26843,1.26847,63000000.0
2009-03-18 07:11:00,1.26825,1.26825,1.2682,1.26823,17800000.0
2009-03-18 07:12:00,1.2684,1.26855,1.2684,1.26848,64000000.0
2009-03-18 07:13:00,1.26845,1.26845,1.26845,1.26845,6200000.0
2009-03-18 07:14:00,1.26837,1.2685,1.26837,1.26841,42000000.0
2009-03-18 07:15:00,1.26849,1.26849,1.26824,1.26826,47600000.0
2009-03-18 07:16:00,1.26837,1.26845,1.26828,1.26845,78400000.0
2009-03-18 07:17:00,1.26855,1.26855,1.26845,1.26845,27000000.0
2009-03-18 07:18:00,1.26855,1.2688,1.2684,1.26855,18000000.0
2009-03-18 07:19:00,1.2685,1.26855,1.2685,1.26855,8800000.0
2009-03-18 07:20:00,1.2685,1.26855,1.2685,1.26855,6800000.0
2009-03-18 07:21:00,1.2685,1.26855,1.2685,1.2685,7800000.0
2009-03-18 07:22:00,1.2685,1.26852,1.2684,1.26848,48200000.0
2009-03-18 07:23:00,1.2686,1.2686,1.26845,1.26845,2600000.0
2009-03-18 07:24:00,1.2685,1.2685,1.2685,1.2685,3200000.0
2009-03-18 07:25:00,1.26833,1.26865,1.26818,1.26837,92800000.0
2009-03-18 07:26:00,1.2686,1.2686,1.26845,1.26845,3600000.0
2009-03-18 07:27:00,1.26865,1.26865,1.26845,1.26865,15600000.0
2009-03-18 07:28:00,1.26865,1.26865,1.2684,1.2684,7000000.0
2009-03-18 07:29:00,1.26832,1.26846,1.26827,1.26838,105800000.0
2009-03-18 07:30:00,1.26855,1.26885,1.2684,1.26845,34000000.0
2009-03-18 07:31:00,1.26817,1.2685,1.26817,1.26839,88800000.0
2009-03-18 07:32:00,1.26854,1.26854,1.26828,1.2685,93200000.0
2009-03-18 07:33:00,1.26862,1.26864,1.26835,1.26849,75200000.0
2009-03-18 07:34:00,1.2685,1.26856,1.26842,1.26848,83600000.0
2009-03-18 07:35:00,1.26845,1.26845,1.26845,1.26845,5600000.0
2009-03-18 07:36:00,1.26845,1.26845,1.2682,1.2684,13800000.0
2009-03-18 07:37:00,1.26845,1.26845,1.26845,1.26845,7600000.0
2009-03-18 07:38:00,1.26818,1.26836,1.26818,1.26822,17200000.0
2009-03-18 07:39:00,1.26845,1.26845,1.2682,1.26825,14800000.0
2009-03-18 07:40:00,1.26825,1.2683,1.26825,1.2683,44000000.0
2009-03-18 07:41:00,1.2683,1.2683,1.26825,1.2683,18400000.0
2009-03-18 07:42:00,1.2683,1.2683,1.2683,1.2683,8000000.0
2009-03-18 07:43:00,1.2683,1.2683,1.26825,1.26825,33200000.0
2009-03-18 07:44:00,1.26825,1.2683,1.26825,1.2683,27600000.0
2009-03-18 07:45:00,1.2683,1.2683,1.2683,1.2683,12800000.0
2009-03-18 07:46:00,1.2683,1.2683,1.2683,1.2683,9600000.0
2009-03-18 07:47:00,1.26826,1.26826,1.26792,1.26809,140700000.0
2009-03-18 07:48:00,1.26825,1.2683,1.26809,1.26827,71900000.0
2009-03-18 07:49:00,1.26819,1.2683,1.26817,1.2683,58600000.0
2009-03-18 07:50:00,1.26828,1.26828,1.26818,1.26818,30400000.0
2009-03-18 07:51:00,1.26811,1.26822,1.26807,1.26812,75500000.0
2009-03-18 07:52:00,1.26835,1.26845,1.26835,1.26845,4800000.0
2009-03-18 07:53:00,1.26835,1.26837,1.26827,1.26828,14600000.0
2009-03-18 07:54:00,1.26845,1.26855,1.26845,1.2685,84200000.0
2009-03-18 07:55:00,1.2685,1.26895,1.2685,1.26885,88800000.0
2009-03-18 07:56:00,1.26885,1.26885,1.26885,1.26885,14400000.0
2009-03-18 07:57:00,1.26885,1.26885,1.26885,1.26885,25800000.0
2009-03-18 07:58:00,1.26885,1.26885,1.26885,1.26885,3200000.0
2009-03-18 07:59:00,1.26885,1.26885,1.26845,1.26845,5000000.0
2009-03-18 08:00:00,1.26855,1.26855,1.26855,1.26855,15200000.0
2009-03-18 08:01:00,1.26865,1.26865,1.26865,1.26865,1000000.0
2009-03-18 08:02:00,1.26865,1.26865,1.26855,1.26855,9600000.0
2009-03-18 08:03:00,1.26855,1.26855,1.26855,1.26855,15200000.0
2009-03-18 08:04:00,1.26855,1.26855,1.26845,1.26845,15400000.0
2009-03-18 08:05:00,1.26845,1.26845,1.26845,1.26845,1000000.0
2009-03-18 08:06:00,1.26838,1.26846,1.26828,1.26828,36200000.0
2009-03-18 08:07:00,1.26791,1.26811,1.26782,1.26811,54600000.0
2009-03-18 08:08:00,1.26835,1.26835,1.26835,1.26835,3800000.0
2009-03-18 08:09:00,1.26845,1.26845,1.26845,1.26845,1000000.0
2009-03-18 08:10:00,1.26825,1.2683,1.26825,1.2683,30400000.0
2009-03-18 08:11:00,1.2683,1.2683,1.26825,1.26825,44400000.0
2009-03-18 08:12:00,1.26825,1.26825,1.2682,1.2682,22000000.0
2009-03-18 08:13:00,1.2682,1.2683,1.2682,1.2683,24200000.0
2009-03-18 08:14:00,1.2683,1.2683,1.26825,1.26825,7600000.0
2009-03-18 08:15:00,1.26825,1.26825,1.2682,1.2682,8400000.0
2009-03-18 08:16:00,1.26815,1.26815,1.2681,1.2681,15200000.0
2009-03-18 08:17:00,1.2682,1.2682,1.2682,1.2682,5400000.0
2009-03-18 08:18:00,1.2683,1.2683,1.2683,1.2683,1000000.0
2009-03-18 08:19:00,1.26835,1.26835,1.26835,1.26835,1000000.0
2009-03-18 08:20:00,1.26775,1.26805,1.26764,1.26787,54200000.0
2009-03-18 08:21:00,1.2681,1.2681,1.2681,1.2681,13600000.0
2009-03-18 08:22:00,1.26794,1.26813,1.26789,1.26799,94000000.0
2009-03-18 08:23:00,1.2678,1.26801,1.26762,1.26762,20200000.0
2009-03-18 08:24:00,1.26825,1.26825,1.26825,1.26825,8000000.0
2009-03-18 08:25:00,1.26825,1.26825,1.26825,1.26825,9600000.0
2009-03-18 08:26:00,1.26825,1.26825,1.26825,1.26825,11200000.0
2009-03-18 08:27:00,1.26825,1.26825,1.26825,1.26825,9600000.0
2009-03-18 08:28:00,1.26825,1.2683,1.26825,1.26825,17600000.0
2009-03-18 08:29:00,1.2683,1.2683,1.26815,1.26815,34000000.0
2009-03-18 08:30:00,1.26815,1.26815,1.26815,1.26815,6400000.0
2009-03-18 08:31:00,1.26815,1.26815,1.26815,1.26815,12800000.0
2009-03-18 08:32:00,1.26815,1.26815,1.26815,1.26815,3200000.0
2009-03-18 08:33:00,1.26815,1.26815,1.26815,1.26815,22400000.0
2009-03-18 08:34:00,1.26815,1.26815,1.26815,1.26815,39200000.0
2009-03-18 08:35:00,1.26815,1.26815,1.26815,1.26815,28000000.0
2009-03-18 08:36:00,1.26815,1.2682,1.26775,1.268,76800000.0
2009-03-18 08:37:00,1.26805,1.26815,1.26805,1.2681,63600000.0
2009-03-18 08:38:00,1.2681,1.26815,1.26745,1.2675,115000000.0
2009-03-18 08:39:00,1.26745,1.2675,1.26745,1.26745,36800000.0
2009-03-18 08:40:00,1.26755,1.2677,1.2675,1.26765,32800000.0
2009-03-18 08:41:00,1.26765,1.26785,1.2674,1.26775,12000000.0
2009-03-18 08:42:00,1.2674,1.26785,1.26735,1.26735,11600000.0
2009-03-18 08:43:00,1.2677,1.26785,1.2673,1.2675,16400000.0
2009-03-18 08:44:00,1.2678,1.268,1.26755,1.2678,18000000.0
2009-03-18 08:45:00,1.26741,1.26767,1.26722,1.26722,23000000.0
2009-03-18 08:46:00,1.26735,1.26735,1.26735,1.26735,1600000.0
2009-03-18 08:47:00,1.2676,1.2676,1.26745,1.26745,5200000.0
2009-03-18 08:48:00,1.26745,1.2676,1.26745,1.26745,4200000.0
2009-03-18 08:49:00,1.2676,1.2676,1.2676,1.2676,2000000.0
2009-03-18 08:50:00,1.2676,1.2676,1.26745,1.2676,3600000.0
2009-03-18 08:51:00,1.26745,1.2676,1.26745,1.26745,4200000.0
2009-03-18 08:52:00,1.2676,1.2676,1.26745,1.2676,12000000.0
2009-03-18 08:53:00,1.26745,1.26765,1.26745,1.26765,9400000.0
2009-03-18 08:54:00,1.2676,1.268,1.2675,1.2678,36400000.0
2009-03-18 08:55:00,1.2679,1.26855,1.2679,1.26855,99400000.0
2009-03-18 08:56:00,1.2685,1.2686,1.2685,1.2686,13000000.0
2009-03-18 08:57:00,1.2686,1.2686,1.2684,1.2684,41000000.0
2009-03-18 08:58:00,1.26845,1.26845,1.2684,1.2684,17200000.0
2009-03-18 08:59:00,1.2688,1.2691,1.26855,1.2691,69200000.0
2009-03-18 09:00:00,1.2691,1.2692,1.269,1.2692,70400000.0
2009-03-18 09:01:00,1.2692,1.26935,1.2692,1.26925,41600000.0
2009-03-18 09:02:00,1.26925,1.2693,1.26925,1.2693,27400000.0
2009-03-18 09:03:00,1.2693,1.2693,1.2689,1.2689,153800000.0
2009-03-18 09:04:00,1.26885,1.26885,1.2686,1.26875,20050000.0
2009-03-18 09:05:00,1.26865,1.26865,1.26865,1.26865,1000000.0
2009-03-18 09:06:00,1.2686,1.2686,1.2685,1.2685,5000000.0
2009-03-18 09:07:00,1.26755,1.26804,1.26755,1.268,149800000.0
2009-03-18 09:08:00,1.26788,1.26815,1.26771,1.26815,142500000.0
2009-03-18 09:09:00,1.26824,1.26824,1.26782,1.26812,236500000.0
2009-03-18 09:10:00,1.26768,1.26801,1.26763,1.26765,181800000.0
2009-03-18 09:11:00,1.2685,1.2685,1.2685,1.2685,25200000.0
2009-03-18 09:12:00,1.2685,1.2685,1.2685,1.2685,6400000.0
2009-03-18 09:13:00,1.2685,1.2685,1.2685,1.2685,3200000.0
2009-03-18 09:14:00,1.26837,1.26845,1.2683,1.2684,70500000.0
2009-03-18 09:15:00,1.26795,1.26813,1.26763,1.26807,195800000.0
2009-03-18 09:16:00,1.2685,1.2685,1.2678,1.2678,19800000.0
2009-03-18 09:17:00,1.26795,1.26795,1.2677,1.26795,31200000.0
2009-03-18 09:18:00,1.26795,1.26795,1.26785,1.26785,23000000.0
2009-03-18 09:19:00,1.26785,1.26785,1.26785,1.26785,41800000.0
2009-03-18 09:20:00,1.26785,1.26785,1.26785,1.26785,3800000.0
2009-03-18 09:21:00,1.2678,1.26795,1.2678,1.26785,4000000.0
2009-03-18 09:22:00,1.2678,1.26805,1.26765,1.2679,39800000.0
2009-03-18 09:23:00,1.268,1.26815,1.268,1.26805,24600000.0
2009-03-18 09:24:00,1.26805,1.26845,1.26805,1.26845,38200000.0
2009-03-18 09:25:00,1.26845,1.2685,1.26845,1.2685,57000000.0
2009-03-18 09:26:00,1.2686,1.2691,1.2686,1.26895,82200000.0
2009-03-18 09:27:00,1.26895,1.2694,1.26895,1.26905,32600000.0
2009-03-18 09:28:00,1.2691,1.26915,1.2691,1.26915,18000000.0
2009-03-18 09:29:00,1.26915,1.26935,1.2688,1.26885,25200000.0
2009-03-18 09:30:00,1.2689,1.26915,1.26885,1.2691,29800000.0
2009-03-18 09:31:00,1.26915,1.26915,1.2691,1.2691,2000000.0
2009-03-18 09:32:00,1.26905,1.2691,1.26905,1.2691,6800000.0
2009-03-18 09:33:00,1.26915,1.26915,1.2691,1.2691,26000000.0
2009-03-18 09:34:00,1.2691,1.26915,1.2691,1.2691,6000000.0
2009-03-18 09:35:00,1.26915,1.26925,1.26915,1.26925,12800000.0
2009-03-18 09:36:00,1.26935,1.2695,1.26925,1.2695,26600000.0
2009-03-18 09:37:00,1.2696,1.26975,1.2694,1.26955,47600000.0
2009-03-18 09:38:00,1.26955,1.26955,1.26955,1.26955,3800000.0
2009-03-18 09:39:00,1.26955,1.2703,1.26955,1.2703,67400000.0
2009-03-18 09:40:00,1.27035,1.27035,1.27,1.27025,27000000.0
2009-03-18 09:41:00,1.27035,1.27035,1.2698,1.27015,85600000.0
2009-03-18 09:42:00,1.27015,1.2703,1.27015,1.2702,61600000.0
2009-03-18 09:43:00,1.27025,1.27025,1.2698,1.27,30800000.0
2009-03-18 09:44:00,1.26995,1.27005,1.26995,1.27005,28200000.0
2009-03-18 09:45:00,1.27005,1.27005,1.26935,1.26935,29600000.0
2009-03-18 09:46:00,1.2695,1.26985,1.2695,1.26975,29200000.0
2009-03-18 09:47:00,1.26985,1.26995,1.26985,1.26995,12400000.0
2009-03-18 09:48:00,1.27005,1.2703,1.27005,1.2703,12400000.0
2009-03-18 09:49:00,1.2704,1.27075,1.2704,1.27065,53400000.0
2009-03-18 09:50:00,1.27075,1.2708,1.27075,1.27075,5000000.0
2009-03-18 09:51:00,1.2708,1.2715,1.27075,1.27115,146200000.0
2009-03-18 09:52:00,1.2712,1.2712,1.2712,1.2712,3000000.0
2009-03-18 09:53:00,1.2712,1.2712,1.27105,1.2711,12600000.0
2009-03-18 09:54:00,1.2711,1.2711,1.2696,1.2696,109200000.0
2009-03-18 09:55:00,1.2697,1.27005,1.2688,1.26965,78200000.0
2009-03-18 09:56:00,1.26965,1.27,1.26925,1.26945,67800000.0
2009-03-18 09:57:00,1.2699,1.27,1.26925,1.26945,201199999.0
2009-03-18 09:58:00,1.26945,1.2695,1.26895,1.26895,114400000.0
2009-03-18 09:59:00,1.26895,1.2694,1.2682,1.2689,180200000.0
2009-03-18 10:00:00,1.2689,1.26925,1.2689,1.2691,75200000.0
2009-03-18 10:01:00,1.26915,1.26915,1.26895,1.2691,16200000.0
2009-03-18 10:02:00,1.2691,1.2691,1.2688,1.2688,34200000.0
2009-03-18 10:03:00,1.2689,1.26895,1.2687,1.2687,52600000.0
2009-03-18 10:04:00,1.26875,1.26895,1.26875,1.26875,9400000.0
2009-03-18 10:05:00,1.2688,1.2688,1.26865,1.26865,44000000.0
2009-03-18 10:06:00,1.2687,1.2688,1.2687,1.2688,75400000.0
2009-03-18 10:07:00,1.2688,1.2688,1.2687,1.2687,45600000.0
2009-03-18 10:08:00,1.26875,1.2689,1.26875,1.2689,8600000.0
2009-03-18 10:09:00,1.26875,1.26895,1.26875,1.26895,5000000.0
2009-03-18 10:10:00,1.26905,1.26905,1.26895,1.26905,16800000.0
2009-03-18 10:11:00,1.269,1.269,1.2686,1.26885,24200000.0
2009-03-18 10:12:00,1.26905,1.26905,1.2689,1.26895,23600000.0
2009-03-18 10:13:00,1.269,1.2691,1.26895,1.26905,41800000.0
2009-03-18 10:14:00,1.26905,1.26905,1.26905,1.26905,16800000.0
2009-03-18 10:15:00,1.269,1.26915,1.26895,1.26895,6000000.0
2009-03-18 10:16:00,1.2691,1.2691,1.2685,1.26875,23600000.0
2009-03-18 10:17:00,1.2687,1.2688,1.2687,1.2688,52400000.0
2009-03-18 10:18:00,1.2687,1.26885,1.26865,1.2687,16200000.0
2009-03-18 10:19:00,1.2686,1.2689,1.26855,1.2687,73600000.0
2009-03-18 10:20:00,1.2687,1.26905,1.26845,1.2685,55600000.0
2009-03-18 10:21:00,1.2686,1.26865,1.26855,1.2686,21000000.0
2009-03-18 10:22:00,1.2685,1.2686,1.26835,1.26835,34400000.0
2009-03-18 10:23:00,1.26835,1.26835,1.26835,1.26835,27200000.0
2009-03-18 10:24:00,1.26835,1.26855,1.2683,1.26835,60200000.0
2009-03-18 10:25:00,1.2681,1.26815,1.26745,1.26795,147200000.0
2009-03-18 10:26:00,1.2679,1.26825,1.26785,1.268,62600000.0
2009-03-18 10:27:00,1.268,1.26815,1.2679,1.2681,46600000.0
2009-03-18 10:28:00,1.26805,1.26805,1.2676,1.2678,36400000.0
2009-03-18 10:29:00,1.26775,1.26775,1.2677,1.26775,23000000.0
2009-03-18 10:30:00,1.2677,1.2677,1.2677,1.2677,4800000.0
2009-03-18 10:31:00,1.26785,1.26825,1.26755,1.2678,96400000.0
2009-03-18 10:32:00,1.2678,1.2682,1.26765,1.2682,50200000.0
2009-03-18 10:33:00,1.2682,1.2682,1.2681,1.2681,58600000.0
2009-03-18 10:34:00,1.26825,1.26855,1.26825,1.2684,64200000.0
2009-03-18 10:35:00,1.2684,1.2687,1.2683,1.2683,53000000.0
2009-03-18 10:36:00,1.26835,1.26835,1.2683,1.2683,4000000.0
2009-03-18 10:37:00,1.2684,1.26895,1.2684,1.2688,170800000.0
2009-03-18 10:38:00,1.2689,1.2689,1.26865,1.26875,43000000.0
2009-03-18 10:39:00,1.26875,1.26875,1.2687,1.2687,6000000.0
2009-03-18 10:40:00,1.2687,1.2691,1.2687,1.2688,67400000.0
2009-03-18 10:41:00,1.2688,1.26905,1.2687,1.2687,82600000.0
2009-03-18 10:42:00,1.2688,1.2688,1.2685,1.2688,29800000.0
2009-03-18 10:43:00,1.2688,1.2689,1.2687,1.26885,22800000.0
2009-03-18 10:44:00,1.26885,1.26885,1.2688,1.2688,20400000.0
2009-03-18 10:45:00,1.2688,1.2692,1.2688,1.2692,58400000.0
2009-03-18 10:46:00,1.26945,1.2699,1.2694,1.2699,44800000.0
2009-03-18 10:47:00,1.2699,1.2699,1.2699,1.2699,33600000.0
2009-03-18 10:48:00,1.2699,1.2706,1.2699,1.2703,147000000.0
2009-03-18 10:49:00,1.2703,1.2703,1.26995,1.26995,25400000.0
2009-03-18 10:50:00,1.2701,1.2705,1.27,1.2701,61400000.0
2009-03-18 10:51:00,1.2702,1.2704,1.2702,1.2704,20400000.0
2009-03-18 10:52:00,1.2706,1.271,1.2706,1.271,36000000.0
2009-03-18 10:53:00,1.271,1.2716,1.2709,1.2711,271600000.0
2009-03-18 10:54:00,1.27105,1.2715,1.27105,1.2714,34800000.0
2009-03-18 10:55:00,1.2714,1.2716,1.2714,1.27145,31600000.0
2009-03-18 10:56:00,1.27145,1.27155,1.2712,1.2713,26600000.0
2009-03-18 10:57:00,1.2713,1.2713,1.2708,1.271,38400000.0
2009-03-18 10:58:00,1.2712,1.27135,1.27085,1.271,73400000.0
2009-03-18 10:59:00,1.27105,1.2717,1.27105,1.2717,51600000.0
2009-03-18 11:00:00,1.2718,1.2718,1.271,1.271,53000000.0
2009-03-18 11:01:00,1.271,1.27145,1.27075,1.2708,99200000.0
2009-03-18 11:02:00,1.27085,1.2712,1.2708,1.2712,33800000.0
2009-03-18 11:03:00,1.2712,1.2714,1.271,1.27135,32400000.0
2009-03-18 11:04:00,1.2714,1.2717,1.2714,1.2717,38200000.0
2009-03-18 11:05:00,1.2716,1.2718,1.2716,1.2718,22400000.0
2009-03-18 11:06:00,1.2718,1.27195,1.27155,1.27195,41000000.0
2009-03-18 11:07:00,1.272,1.272,1.2717,1.2718,82000000.0
2009-03-18 11:08:00,1.2718,1.2718,1.2717,1.2718,23600000.0
2009-03-18 11:09:00,1.2718,1.2718,1.2715,1.2715,37200000.0
2009-03-18 11:10:00,1.2715,1.2715,1.271,1.271,89400000.0
2009-03-18 11:11:00,1.271,1.2713,1.27075,1.2711,102400000.0
2009-03-18 11:12:00,1.2711,1.2713,1.27085,1.2709,55400000.0
2009-03-18 11:13:00,1.2709,1.27095,1.2706,1.2707,46500000.0
2009-03-18 11:14:00,1.2707,1.2707,1.26975,1.2701,95300000.0
2009-03-18 11:15:00,1.27015,1.27025,1.27005,1.27005,32200000.0
2009-03-18 11:16:00,1.27005,1.27005,1.27005,1.27005,7600000.0
2009-03-18 11:17:00,1.27,1.27,1.2696,1.2696,29200000.0
2009-03-18 11:18:00,1.26945,1.26985,1.26945,1.2696,243399998.0
2009-03-18 11:19:00,1.2698,1.2699,1.26955,1.26955,63800000.0
2009-03-18 11:20:00,1.2696,1.2696,1.2696,1.2696,8000000.0
2009-03-18 11:21:00,1.2696,1.26965,1.2696,1.26965,7600000.0
2009-03-18 11:22:00,1.2696,1.26965,1.2696,1.26965,24800000.0
2009-03-18 11:23:00,1.26965,1.2697,1.2696,1.2697,33200000.0
2009-03-18 11:24:00,1.2697,1.2698,1.26955,1.2696,271200000.0
2009-03-18 11:25:00,1.2695,1.2695,1.2687,1.2692,71800000.0
2009-03-18 11:26:00,1.2691,1.2693,1.2689,1.2689,16400000.0
2009-03-18 11:27:00,1.26925,1.26945,1.269,1.269,22000000.0
2009-03-18 11:28:00,1.2689,1.2689,1.2687,1.2687,20200000.0
2009-03-18 11:29:00,1.2687,1.26975,1.2684,1.26975,103400000.0
2009-03-18 11:30:00,1.26975,1.27,1.2685,1.26985,142300000.0
2009-03-18 11:31:00,1.26965,1.26965,1.2694,1.2694,9000000.0
2009-03-18 11:32:00,1.2692,1.26985,1.2692,1.26965,102200000.0
2009-03-18 11:33:00,1.2696,1.26965,1.26945,1.26945,23000000.0
2009-03-18 11:34:00,1.26945,1.26945,1.26945,1.26945,1000000.0
2009-03-18 11:35:00,1.26945,1.26945,1.26915,1.26935,47800000.0
2009-03-18 11:36:00,1.26935,1.26935,1.26935,1.26935,3800000.0
2009-03-18 11:37:00,1.26935,1.2695,1.26925,1.2695,23800000.0
2009-03-18 11:38:00,1.2695,1.2696,1.2695,1.2696,8000000.0
2009-03-18 11:39:00,1.2695,1.26985,1.2695,1.2698,46000000.0
2009-03-18 11:40:00,1.26985,1.2699,1.2698,1.2698,7000000.0
2009-03-18 11:41:00,1.26975,1.2698,1.26975,1.2698,2000000.0
2009-03-18 11:42:00,1.26975,1.26985,1.26975,1.26975,14800000.0
2009-03-18 11:43:00,1.26955,1.26964,1.26913,1.26945,447600000.0
2009-03-18 11:44:00,1.2698,1.26985,1.26975,1.26975,4000000.0
2009-03-18 11:45:00,1.26951,1.26964,1.26917,1.26935,236400000.0
2009-03-18 11:46:00,1.2696,1.2697,1.2693,1.2693,183800000.0
2009-03-18 11:47:00,1.2697,1.2698,1.2697,1.26975,28200000.0
2009-03-18 11:48:00,1.2698,1.2698,1.26945,1.2695,34400000.0
2009-03-18 11:49:00,1.2695,1.2695,1.2694,1.2694,12800000.0
2009-03-18 11:50:00,1.2692,1.2692,1.26825,1.26835,136400000.0
2009-03-18 11:51:00,1.2683,1.26875,1.2683,1.2687,47600000.0
2009-03-18 11:52:00,1.26875,1.26875,1.26835,1.26855,24200000.0
2009-03-18 11:53:00,1.2683,1.26837,1.2681,1.26832,294400000.0
2009-03-18 11:54:00,1.2684,1.2684,1.2683,1.2683,12200000.0
2009-03-18 11:55:00,1.26825,1.26825,1.268,1.26815,31200000.0
2009-03-18 11:56:00,1.26815,1.26815,1.26815,1.26815,14000000.0
2009-03-18 11:57:00,1.26815,1.2684,1.268,1.268,29600000.0
2009-03-18 11:58:00,1.268,1.268,1.2663,1.2665,73600000.0
2009-03-18 11:59:00,1.26665,1.26715,1.2663,1.2668,233400000.0
2009-03-18 12:00:00,1.2669,1.2672,1.2666,1.2672,57400000.0
2009-03-18 12:01:00,1.26725,1.26725,1.26725,1.26725,4800000.0
2009-03-18 12:02:00,1.26725,1.26725,1.2667,1.2667,41000000.0
2009-03-18 12:03:00,1.2669,1.267,1.26635,1.2665,51200000.0
2009-03-18 12:04:00,1.2665,1.2665,1.26645,1.26645,6000000.0
2009-03-18 12:05:00,1.26645,1.2669,1.26645,1.2669,43600000.0
2009-03-18 12:06:00,1.26695,1.2671,1.26685,1.26705,22400000.0
2009-03-18 12:07:00,1.26705,1.2671,1.26705,1.26705,7000000.0
2009-03-18 12:08:00,1.26705,1.26705,1.2669,1.267,22200000.0
2009-03-18 12:09:00,1.2669,1.2669,1.2662,1.26625,80800000.0
2009-03-18 12:10:00,1.2664,1.26645,1.266,1.26635,92200000.0
2009-03-18 12:11:00,1.2664,1.2667,1.2661,1.26625,140600000.0
2009-03-18 12:12:00,1.2663,1.26695,1.26615,1.2668,118600000.0
2009-03-18 12:13:00,1.2668,1.2677,1.2668,1.26755,81200000.0
2009-03-18 12:14:00,1.2675,1.2676,1.26705,1.2675,57800000.0
2009-03-18 12:15:00,1.26755,1.2678,1.26705,1.2678,114450000.0
2009-03-18 12:16:00,1.2678,1.26815,1.2678,1.26805,23400000.0
2009-03-18 12:17:00,1.2681,1.26895,1.26805,1.26865,60200000.0
2009-03-18 12:18:00,1.26845,1.2685,1.26845,1.2685,3400000.0
2009-03-18 12:19:00,1.2685,1.26875,1.26835,1.26835,29400000.0
2009-03-18 12:20:00,1.26845,1.26845,1.26785,1.26785,50200000.0
2009-03-18 12:21:00,1.26785,1.26785,1.26785,1.26785,1000000.0
2009-03-18 12:22:00,1.26785,1.26845,1.2677,1.26845,32800000.0
2009-03-18 12:23:00,1.26845,1.2686,1.26845,1.26855,12000000.0
2009-03-18 12:24:00,1.26865,1.26885,1.26855,1.26875,23200000.0
2009-03-18 12:25:00,1.2688,1.2688,1.26825,1.26825,57400000.0
2009-03-18 12:26:00,1.26815,1.26825,1.26795,1.2681,94000000.0
2009-03-18 12:27:00,1.26815,1.26845,1.268,1.26845,40400000.0
2009-03-18 12:28:00,1.2685,1.2686,1.26845,1.2685,23400000.0
2009-03-18 12:29:00,1.2685,1.26855,1.26825,1.2683,49800000.0
2009-03-18 12:30:00,1.26805,1.2682,1.26805,1.2682,6600000.0
2009-03-18 12:31:00,1.2682,1.26835,1.26815,1.2682,26000000.0
2009-03-18 12:32:00,1.268,1.2684,1.2679,1.2679,103000000.0
2009-03-18 12:33:00,1.26785,1.26785,1.26745,1.26755,15600000.0
2009-03-18 12:34:00,1.2675,1.26755,1.2675,1.26755,18800000.0
2009-03-18 12:35:00,1.2675,1.2676,1.2675,1.26755,12000000.0
2009-03-18 12:36:00,1.26755,1.2676,1.26755,1.2676,4800000.0
2009-03-18 12:37:00,1.2676,1.2676,1.2675,1.2675,11800000.0
2009-03-18 12:38:00,1.2675,1.2675,1.2675,1.2675,1600000.0
2009-03-18 12:39:00,1.26669,1.26697,1.26669,1.26697,125000000.0
2009-03-18 12:40:00,1.2675,1.2675,1.2675,1.2675,3200000.0
2009-03-18 12:41:00,1.2674,1.2675,1.2674,1.2675,8400000.0
2009-03-18 12:42:00,1.26755,1.26855,1.26755,1.26855,32800000.0
2009-03-18 12:43:00,1.26855,1.26855,1.2674,1.26755,24300000.0
2009-03-18 12:44:00,1.2675,1.26755,1.26745,1.26755,7000000.0
2009-03-18 12:45:00,1.2678,1.268,1.2676,1.2676,53400000.0
2009-03-18 12:46:00,1.26775,1.26775,1.26775,1.26775,1000000.0
2009-03-18 12:47:00,1.26785,1.268,1.2677,1.2678,38600000.0
2009-03-18 12:48:00,1.2678,1.268,1.2677,1.268,71800000.0
2009-03-18 12:49:00,1.268,1.2683,1.268,1.2683,40600000.0
2009-03-18 12:50:00,1.26825,1.26825,1.26765,1.26765,27800000.0
2009-03-18 12:51:00,1.2677,1.2681,1.2674,1.26775,114000000.0
2009-03-18 12:52:00,1.2676,1.2683,1.2676,1.2683,167200000.0
2009-03-18 12:53:00,1.2683,1.2686,1.2683,1.2684,77200000.0
2009-03-18 12:54:00,1.2684,1.26885,1.2684,1.26885,18200000.0
2009-03-18 12:55:00,1.2689,1.2693,1.26845,1.269,138600000.0
2009-03-18 12:56:00,1.26905,1.26905,1.269,1.269,6600000.0
2009-03-18 12:57:00,1.26915,1.26935,1.2689,1.26905,17400000.0
2009-03-18 12:58:00,1.26905,1.26905,1.2685,1.269,60400000.0
2009-03-18 12:59:00,1.269,1.26935,1.269,1.26905,120800000.0
2009-03-18 13:00:00,1.26882,1.26896,1.26854,1.26854,178800000.0
2009-03-18 13:01:00,1.2692,1.2699,1.2692,1.2696,45200000.0
2009-03-18 13:02:00,1.27005,1.27045,1.26995,1.2702,82200000.0
2009-03-18 13:03:00,1.27015,1.27035,1.26995,1.26995,66600000.0
2009-03-18 13:04:00,1.27,1.2702,1.26995,1.27,53400000.0
2009-03-18 13:05:00,1.27,1.2701,1.2697,1.2697,52400000.0
2009-03-18 13:06:00,1.2697,1.271,1.26965,1.2709,157600001.0
2009-03-18 13:07:00,1.27085,1.27085,1.2697,1.2708,216400000.0
2009-03-18 13:08:00,1.2708,1.271,1.2708,1.27085,53200000.0
2009-03-18 13:09:00,1.2708,1.2708,1.2708,1.2708,65800000.0
2009-03-18 13:10:00,1.2708,1.2709,1.2708,1.2709,18400000.0
2009-03-18 13:11:00,1.2709,1.2709,1.2708,1.2708,23800000.0
2009-03-18 13:12:00,1.27085,1.27155,1.27085,1.27135,50400000.0
2009-03-18 13:13:00,1.2714,1.2714,1.2713,1.2713,18200000.0
2009-03-18 13:14:00,1.2712,1.2712,1.2711,1.2711,26200000.0
2009-03-18 13:15:00,1.271,1.2712,1.2708,1.27115,67800000.0
2009-03-18 13:16:00,1.2712,1.2712,1.271,1.2711,29200000.0
2009-03-18 13:17:00,1.2711,1.2712,1.271,1.2712,31000000.0
2009-03-18 13:18:00,1.2711,1.2714,1.271,1.2714,44000000.0
2009-03-18 13:19:00,1.2714,1.2715,1.2714,1.2715,12000000.0
2009-03-18 13:20:00,1.2715,1.27195,1.2715,1.27175,65400000.0
2009-03-18 13:21:00,1.27175,1.27185,1.27155,1.27155,48800000.0
2009-03-18 13:22:00,1.2715,1.2715,1.2714,1.2714,21000000.0
2009-03-18 13:23:00,1.27135,1.2715,1.2713,1.2714,32400000.0
2009-03-18 13:24:00,1.27135,1.2714,1.2713,1.2714,21200000.0
2009-03-18 13:25:00,1.27145,1.2715,1.2714,1.27145,27200000.0
2009-03-18 13:26:00,1.2716,1.27165,1.27145,1.27145,19600000.0
2009-03-18 13:27:00,1.27145,1.2715,1.27145,1.27145,17800000.0
2009-03-18 13:28:00,1.2715,1.27215,1.2715,1.27215,31600000.0
2009-03-18 13:29:00,1.27215,1.2722,1.27195,1.27205,38800000.0
2009-03-18 13:30:00,1.27225,1.27235,1.27215,1.27235,20600000.0
2009-03-18 13:31:00,1.27215,1.2727,1.27215,1.2726,73400000.0
2009-03-18 13:32:00,1.2722,1.2722,1.2713,1.2714,61200000.0
2009-03-18 13:33:00,1.27145,1.27195,1.2709,1.2711,126800000.0
2009-03-18 13:34:00,1.27085,1.2714,1.2707,1.2714,56000000.0
2009-03-18 13:35:00,1.27135,1.27135,1.27125,1.27125,3600000.0
2009-03-18 13:36:00,1.27135,1.2715,1.27125,1.2714,45800000.0
2009-03-18 13:37:00,1.2714,1.2714,1.27095,1.2712,96200000.0
2009-03-18 13:38:00,1.2712,1.27135,1.27075,1.2709,82600000.0
2009-03-18 13:39:00,1.27095,1.27095,1.2707,1.2707,26000000.0
2009-03-18 13:40:00,1.27075,1.27095,1.2707,1.2707,22200000.0
2009-03-18 13:41:00,1.27075,1.27085,1.2705,1.2705,94800000.0
2009-03-18 13:42:00,1.27055,1.27055,1.2705,1.2705,9800000.0
2009-03-18 13:43:00,1.27055,1.27055,1.2705,1.27055,5600000.0
2009-03-18 13:44:00,1.2705,1.2705,1.2705,1.2705,3200000.0
2009-03-18 13:45:00,1.27045,1.2705,1.27045,1.27045,15000000.0
2009-03-18 13:46:00,1.2706,1.2707,1.2706,1.2707,16000000.0
2009-03-18 13:47:00,1.27065,1.27065,1.27065,1.27065,4800000.0
2009-03-18 13:48:00,1.2706,1.2714,1.27055,1.2714,50800000.0
2009-03-18 13:49:00,1.2714,1.2715,1.2711,1.27135,48800000.0
2009-03-18 13:50:00,1.2715,1.27165,1.2714,1.27155,33200000.0
2009-03-18 13:51:00,1.27155,1.2717,1.27155,1.2716,25800000.0
2009-03-18 13:52:00,1.27165,1.27205,1.27165,1.27205,18400000.0
2009-03-18 13:53:00,1.27205,1.27245,1.272,1.2724,51400000.0
2009-03-18 13:54:00,1.2724,1.2724,1.2721,1.2721,22600000.0
2009-03-18 13:55:00,1.2721,1.2721,1.2718,1.2719,20000000.0
2009-03-18 13:56:00,1.2719,1.27195,1.27185,1.27185,94600000.0
2009-03-18 13:57:00,1.2719,1.2722,1.2719,1.2722,14800000.0
2009-03-18 13:58:00,1.27205,1.2721,1.2715,1.27165,133700000.0
2009-03-18 13:59:00,1.2717,1.2719,1.2715,1.27175,73300000.0
2009-03-18 14:00:00,1.27175,1.2722,1.27175,1.2719,162800000.0
2009-03-18 14:01:00,1.272,1.272,1.27185,1.2719,58600000.0
2009-03-18 14:02:00,1.27195,1.272,1.2719,1.27195,23000000.0
2009-03-18 14:03:00,1.27185,1.2719,1.27185,1.2719,13200000.0
2009-03-18 14:04:00,1.2718,1.2721,1.2718,1.2721,86200000.0
2009-03-18 14:05:00,1.2721,1.27215,1.27185,1.272,126400000.0
2009-03-18 14:06:00,1.27205,1.2721,1.27195,1.2721,13800000.0
2009-03-18 14:07:00,1.2721,1.2724,1.27205,1.2724,35800000.0
2009-03-18 14:08:00,1.2725,1.2725,1.2722,1.27245,71000000.0
2009-03-18 14:09:00,1.27235,1.2724,1.2721,1.2721,36300000.0
2009-03-18 14:10:00,1.27195,1.272,1.27185,1.272,51400000.0
2009-03-18 14:11:00,1.272,1.27205,1.2719,1.2719,34500000.0
2009-03-18 14:12:00,1.27195,1.272,1.27155,1.27175,92700000.0
2009-03-18 14:13:00,1.27175,1.2719,1.27135,1.27135,96900000.0
2009-03-18 14:14:00,1.27155,1.2716,1.27075,1.2708,68600000.0
2009-03-18 14:15:00,1.27085,1.27115,1.2708,1.27095,97500000.0
2009-03-18 14:16:00,1.27085,1.27125,1.27085,1.27125,51100000.0
2009-03-18 14:17:00,1.2715,1.2715,1.2705,1.2708,95700000.0
2009-03-18 14:18:00,1.2708,1.27135,1.2708,1.27135,68800000.0
2009-03-18 14:19:00,1.27125,1.2714,1.27085,1.2709,44600000.0
2009-03-18 14:20:00,1.2709,1.2709,1.27025,1.27055,96700000.0
2009-03-18 14:21:00,1.2706,1.2706,1.27015,1.2702,57000000.0
2009-03-18 14:22:00,1.2701,1.27045,1.27005,1.2703,157600000.0
2009-03-18 14:23:00,1.2703,1.2707,1.2703,1.2707,54400000.0
2009-03-18 14:24:00,1.2706,1.27065,1.2703,1.27035,30400000.0
2009-03-18 14:25:00,1.2705,1.2708,1.2701,1.2706,156900000.0
2009-03-18 14:26:00,1.27065,1.2715,1.27005,1.27005,167600000.0
2009-03-18 14:27:00,1.27005,1.27005,1.26895,1.2695,178200000.0
2009-03-18 14:28:00,1.2694,1.26975,1.26895,1.26935,86600000.0
2009-03-18 14:29:00,1.26935,1.26935,1.2687,1.26895,105200000.0
2009-03-18 14:30:00,1.26895,1.2698,1.26875,1.2691,136800000.0
2009-03-18 14:31:00,1.2691,1.2691,1.2678,1.26885,152600000.0
2009-03-18 14:32:00,1.26885,1.26885,1.2679,1.2682,184200000.0
2009-03-18 14:33:00,1.2682,1.26915,1.26805,1.26905,174200000.0
2009-03-18 14:34:00,1.26905,1.2692,1.26895,1.2692,89900000.0
2009-03-18 14:35:00,1.2692,1.26945,1.26815,1.2682,151700000.0
2009-03-18 14:36:00,1.2682,1.2685,1.2671,1.26735,309250000.0
2009-03-18 14:37:00,1.26735,1.26905,1.2671,1.268,269650000.0
2009-03-18 14:38:00,1.26805,1.26815,1.2672,1.2672,110500000.0
2009-03-18 14:39:00,1.26735,1.26765,1.26615,1.2665,255800000.0
2009-03-18 14:40:00,1.2665,1.26785,1.2665,1.26745,213700000.0
2009-03-18 14:41:00,1.26755,1.2677,1.26655,1.2666,236600000.0
2009-03-18 14:42:00,1.2666,1.2666,1.26545,1.26635,198700000.0
2009-03-18 14:43:00,1.26635,1.2672,1.26635,1.2672,100200000.0
2009-03-18 14:44:00,1.2672,1.2676,1.26675,1.2674,120400000.0
2009-03-18 14:45:00,1.26755,1.2677,1.26665,1.2668,141800000.0
2009-03-18 14:46:00,1.2668,1.2668,1.26595,1.2666,133200000.0
2009-03-18 14:47:00,1.2666,1.267,1.2654,1.2655,155600000.0
2009-03-18 14:48:00,1.2654,1.2654,1.2619,1.2627,519200000.0
2009-03-18 14:49:00,1.2627,1.26285,1.262,1.26215,286000000.0
2009-03-18 14:50:00,1.26215,1.2622,1.2617,1.26175,232800000.0
2009-03-18 14:51:00,1.2618,1.263,1.2618,1.2627,162600000.0
2009-03-18 14:52:00,1.2627,1.2633,1.2627,1.26325,135600000.0
2009-03-18 14:53:00,1.2632,1.264,1.2628,1.264,325000000.0
2009-03-18 14:54:00,1.26395,1.26395,1.2629,1.263,300400000.0
2009-03-18 14:55:00,1.263,1.26315,1.2629,1.263,99000000.0
2009-03-18 14:56:00,1.263,1.2631,1.2628,1.26305,93200000.0
2009-03-18 14:57:00,1.26305,1.26335,1.2629,1.2632,159200000.0
2009-03-18 14:58:00,1.2632,1.2637,1.26315,1.26315,239800000.0
2009-03-18 14:59:00,1.2632,1.26335,1.2628,1.2633,143500000.0
2009-03-18 15:00:00,1.26325,1.2633,1.2625,1.26275,291000000.0
2009-03-18 15:01:00,1.26275,1.26295,1.26105,1.26175,306300000.0
2009-03-18 15:02:00,1.2615,1.262,1.2615,1.262,198800000.0
2009-03-18 15:03:00,1.262,1.2623,1.262,1.2623,96400000.0
2009-03-18 15:04:00,1.2623,1.2626,1.2618,1.26195,224000000.0
2009-03-18 15:05:00,1.262,1.2634,1.2618,1.26295,264200000.0
2009-03-18 15:06:00,1.263,1.2632,1.26275,1.2632,87200000.0
2009-03-18 15:07:00,1.2632,1.26375,1.2615,1.26185,275400000.0
2009-03-18 15:08:00,1.26195,1.2625,1.26195,1.26215,126400000.0
2009-03-18 15:09:00,1.26215,1.26305,1.26205,1.26305,109000000.0
2009-03-18 15:10:00,1.263,1.26325,1.2628,1.26315,178600000.0
2009-03-18 15:11:00,1.26305,1.26325,1.2623,1.26245,160800000.0
2009-03-18 15:12:00,1.2624,1.2624,1.2619,1.26215,187600000.0
2009-03-18 15:13:00,1.26215,1.26265,1.26215,1.26255,71000000.0
2009-03-18 15:14:00,1.26255,1.26255,1.2616,1.26165,124200000.0
2009-03-18 15:15:00,1.2617,1.2621,1.2613,1.2614,242200000.0
2009-03-18 15:16:00,1.2614,1.2614,1.261,1.26105,172800000.0
2009-03-18 15:17:00,1.2611,1.2615,1.2608,1.2612,158800000.0
2009-03-18 15:18:00,1.26135,1.2628,1.2613,1.26255,116800000.0
2009-03-18 15:19:00,1.26255,1.263,1.2625,1.26295,76200000.0
2009-03-18 15:20:00,1.26295,1.26295,1.2622,1.2625,146000000.0
2009-03-18 15:21:00,1.2625,1.2626,1.2625,1.2625,86600000.0
2009-03-18 15:22:00,1.26265,1.2627,1.26245,1.26245,34800000.0
2009-03-18 15:23:00,1.2625,1.2625,1.26165,1.26215,136200000.0
2009-03-18 15:24:00,1.2622,1.2626,1.26205,1.26215,91600000.0
2009-03-18 15:25:00,1.26215,1.26285,1.2621,1.2625,133800000.0
2009-03-18 15:26:00,1.2625,1.2627,1.26245,1.2625,89000000.0
2009-03-18 15:27:00,1.2624,1.2625,1.26215,1.2623,68400000.0
2009-03-18 15:28:00,1.26245,1.26275,1.26225,1.2625,105600000.0
2009-03-18 15:29:00,1.2625,1.263,1.2625,1.26255,73200000.0
2009-03-18 15:30:00,1.2626,1.2628,1.2625,1.2627,459879994.0
2009-03-18 15:31:00,1.2627,1.263,1.26265,1.26295,150400000.0
2009-03-18 15:32:00,1.2631,1.26395,1.2631,1.2639,148400000.0
2009-03-18 15:33:00,1.2639,1.26465,1.26365,1.26405,226400000.0
2009-03-18 15:34:00,1.26415,1.26495,1.2637,1.2645,317800000.0
2009-03-18 15:35:00,1.2647,1.2654,1.26445,1.2647,221200000.0
2009-03-18 15:36:00,1.2647,1.265,1.26465,1.2648,189200000.0
2009-03-18 15:37:00,1.26485,1.26545,1.26445,1.26475,248000000.0
2009-03-18 15:38:00,1.26475,1.26515,1.26475,1.265,70000000.0
2009-03-18 15:39:00,1.26495,1.26495,1.26455,1.26475,137600000.0
2009-03-18 15:40:00,1.26475,1.26545,1.26475,1.2652,194600000.0
2009-03-18 15:41:00,1.2652,1.2652,1.2649,1.26515,134000000.0
2009-03-18 15:42:00,1.26525,1.2653,1.2648,1.26505,182400000.0
2009-03-18 15:43:00,1.2651,1.26515,1.2642,1.2645,251200000.0
2009-03-18 15:44:00,1.2645,1.26495,1.26445,1.26445,65200000.0
2009-03-18 15:45:00,1.2647,1.2647,1.2638,1.26395,278600000.0
2009-03-18 15:46:00,1.26405,1.2642,1.26395,1.2642,110000000.0
2009-03-18 15:47:00,1.2642,1.2642,1.2639,1.2641,64400000.0
2009-03-18 15:48:00,1.2641,1.2646,1.264,1.2646,119200000.0
2009-03-18 15:49:00,1.2646,1.2646,1.26365,1.2637,60600000.0
2009-03-18 15:50:00,1.26365,1.26415,1.26345,1.26375,241400000.0
2009-03-18 15:51:00,1.2638,1.2638,1.26305,1.26355,145600000.0
2009-03-18 15:52:00,1.26355,1.26505,1.2634,1.26505,214000000.0
2009-03-18 15:53:00,1.26485,1.26485,1.26395,1.26445,72800000.0
2009-03-18 15:54:00,1.2642,1.26505,1.26395,1.26475,215200000.0
2009-03-18 15:55:00,1.26475,1.2656,1.26475,1.2655,199800000.0
2009-03-18 15:56:00,1.26555,1.26645,1.26505,1.2662,103000000.0
2009-03-18 15:57:00,1.2663,1.26665,1.266,1.26615,161200000.0
2009-03-18 15:58:00,1.26615,1.26635,1.2658,1.26605,213600000.0
2009-03-18 15:59:00,1.26605,1.26615,1.26505,1.26545,172400000.0
2009-03-18 16:00:00,1.26545,1.26565,1.26535,1.26555,58800000.0
2009-03-18 16:01:00,1.26555,1.26615,1.26535,1.26605,153400000.0
2009-03-18 16:02:00,1.2661,1.26625,1.26555,1.266,231600000.0
2009-03-18 16:03:00,1.26585,1.2665,1.26585,1.26635,157200000.0
2009-03-18 16:04:00,1.2665,1.26765,1.26625,1.26665,344000000.0
2009-03-18 16:05:00,1.2667,1.26695,1.266,1.266,351200000.0
2009-03-18 16:06:00,1.2661,1.26615,1.26555,1.26615,278399999.0
2009-03-18 16:07:00,1.26615,1.2666,1.26605,1.26625,151800000.0
2009-03-18 16:08:00,1.26625,1.2663,1.26585,1.266,69800000.0
2009-03-18 16:09:00,1.26615,1.26635,1.2661,1.2663,49400000.0
2009-03-18 16:10:00,1.26635,1.2665,1.26625,1.2663,68600000.0
2009-03-18 16:11:00,1.26635,1.26635,1.2661,1.26615,140600000.0
2009-03-18 16:12:00,1.26615,1.26615,1.2656,1.26575,127400000.0
2009-03-18 16:13:00,1.26575,1.26595,1.265,1.2652,135400000.0
2009-03-18 16:14:00,1.2652,1.2656,1.26495,1.2651,127800000.0
2009-03-18 16:15:00,1.26505,1.26555,1.2647,1.26525,180600000.0
2009-03-18 16:16:00,1.2653,1.2653,1.26455,1.26485,84000000.0
2009-03-18 16:17:00,1.26485,1.2652,1.2646,1.26515,158200000.0
2009-03-18 16:18:00,1.2651,1.2651,1.2647,1.2647,104000000.0
2009-03-18 16:19:00,1.26475,1.26535,1.2647,1.26515,152800000.0
2009-03-18 16:20:00,1.26515,1.2653,1.26515,1.26525,65800000.0
2009-03-18 16:21:00,1.2653,1.26535,1.26465,1.26465,96000000.0
2009-03-18 16:22:00,1.26485,1.265,1.26465,1.2647,109200000.0
2009-03-18 16:23:00,1.2647,1.2648,1.2646,1.26465,133400000.0
2009-03-18 16:24:00,1.2647,1.26475,1.26455,1.2647,51800000.0
2009-03-18 16:25:00,1.26485,1.26515,1.26485,1.26505,29000000.0
2009-03-18 16:26:00,1.26485,1.26495,1.26315,1.2634,138600000.0
2009-03-18 16:27:00,1.26345,1.26395,1.26315,1.2632,150000000.0
2009-03-18 16:28:00,1.2632,1.26425,1.2632,1.264,119600000.0
2009-03-18 16:29:00,1.26405,1.2644,1.2637,1.2637,181200000.0
2009-03-18 16:30:00,1.26375,1.2653,1.26375,1.2652,190400000.0
2009-03-18 16:31:00,1.2652,1.26615,1.2652,1.26615,270400000.0
2009-03-18 16:32:00,1.26615,1.26635,1.26575,1.26635,128400000.0
2009-03-18 16:33:00,1.26645,1.2666,1.26565,1.26625,329200000.0
2009-03-18 16:34:00,1.26635,1.2666,1.2656,1.266,233600000.0
2009-03-18 16:35:00,1.26605,1.26635,1.26585,1.26615,187400000.0
2009-03-18 16:36:00,1.2662,1.2664,1.26575,1.26615,261400000.0
2009-03-18 16:37:00,1.26625,1.26675,1.2659,1.26665,143200000.0
2009-03-18 16:38:00,1.26665,1.26705,1.26655,1.26665,114200000.0
2009-03-18 16:39:00,1.26665,1.26675,1.2663,1.26635,73600000.0
2009-03-18 16:40:00,1.26645,1.26645,1.26615,1.26625,137000000.0
2009-03-18 16:41:00,1.2663,1.26645,1.2662,1.26645,166400000.0
2009-03-18 16:42:00,1.2664,1.26725,1.26625,1.26675,151400000.0
2009-03-18 16:43:00,1.26675,1.2671,1.2666,1.2669,129000000.0
2009-03-18 16:44:00,1.26685,1.26695,1.2667,1.2668,78000000.0
2009-03-18 16:45:00,1.2668,1.26715,1.2661,1.26675,93400000.0
2009-03-18 16:46:00,1.26675,1.26725,1.2666,1.2671,126400000.0
2009-03-18 16:47:00,1.2671,1.26725,1.26665,1.26685,225200000.0
2009-03-18 16:48:00,1.26675,1.26675,1.2662,1.26635,103200000.0
2009-03-18 16:49:00,1.26635,1.26665,1.26635,1.26655,43800000.0
2009-03-18 16:50:00,1.26655,1.26655,1.26605,1.2663,70000000.0
2009-03-18 16:51:00,1.2664,1.26655,1.26605,1.2662,37800000.0
2009-03-18 16:52:00,1.26625,1.26665,1.26615,1.26645,146800000.0
2009-03-18 16:53:00,1.26645,1.26655,1.2664,1.26655,15800000.0
2009-03-18 16:54:00,1.2665,1.26665,1.2664,1.2665,66200000.0
2009-03-18 16:55:00,1.26645,1.2665,1.26645,1.2665,14400000.0
2009-03-18 16:56:00,1.2665,1.26655,1.26615,1.2662,44800000.0
2009-03-18 16:57:00,1.2662,1.2663,1.2662,1.2663,38600000.0
2009-03-18 16:58:00,1.26635,1.26635,1.2658,1.2659,126200000.0
2009-03-18 16:59:00,1.2659,1.2673,1.2658,1.2673,293000000.0
2009-03-18 17:00:00,1.267,1.267,1.2664,1.2667,88200000.0
2009-03-18 17:01:00,1.2666,1.2677,1.2666,1.26745,280200000.0
2009-03-18 17:02:00,1.26745,1.26765,1.2674,1.2675,187000000.0
2009-03-18 17:03:00,1.2675,1.26755,1.2673,1.26745,78200000.0
2009-03-18 17:04:00,1.26745,1.2681,1.26745,1.26795,135000000.0
2009-03-18 17:05:00,1.26775,1.26795,1.2674,1.2675,162800000.0
2009-03-18 17:06:00,1.2675,1.26795,1.26745,1.26795,60000000.0
2009-03-18 17:07:00,1.26795,1.2681,1.26765,1.26795,162599999.0
2009-03-18 17:08:00,1.268,1.26815,1.26765,1.26795,199600000.0
2009-03-18 17:09:00,1.26795,1.268,1.2676,1.2678,78300000.0
2009-03-18 17:10:00,1.26785,1.26785,1.26715,1.2672,86000000.0
2009-03-18 17:11:00,1.2672,1.26725,1.2665,1.26655,248400000.0
2009-03-18 17:12:00,1.26655,1.26685,1.26635,1.26675,148800000.0
2009-03-18 17:13:00,1.26665,1.26745,1.26645,1.26715,235200000.0
2009-03-18 17:14:00,1.26715,1.26735,1.26685,1.2672,331600000.0
2009-03-18 17:15:00,1.26725,1.26755,1.2671,1.26735,116800000.0
2009-03-18 17:16:00,1.2675,1.26795,1.2675,1.2677,86400000.0
2009-03-18 17:17:00,1.26765,1.2677,1.26755,1.26765,49200000.0
2009-03-18 17:18:00,1.26765,1.26795,1.2676,1.26795,52000000.0
2009-03-18 17:19:00,1.26795,1.26815,1.2677,1.2679,164800000.0
2009-03-18 17:20:00,1.26795,1.2682,1.2679,1.2682,48000000.0
2009-03-18 17:21:00,1.2683,1.26885,1.26825,1.26865,256400000.0
2009-03-18 17:22:00,1.26875,1.26945,1.2687,1.26885,182000000.0
2009-03-18 17:23:00,1.26885,1.26915,1.2683,1.26915,108400000.0
2009-03-18 17:24:00,1.26915,1.2693,1.26855,1.26865,155200000.0
2009-03-18 17:25:00,1.26865,1.2689,1.268,1.2682,234800000.0
2009-03-18 17:26:00,1.2682,1.26835,1.26815,1.2683,82000000.0
2009-03-18 17:27:00,1.2683,1.26845,1.2681,1.2682,153800000.0
2009-03-18 17:28:00,1.26825,1.2685,1.2682,1.26845,226400000.0
2009-03-18 17:29:00,1.26845,1.26875,1.2681,1.26825,102400000.0
2009-03-18 17:30:00,1.2683,1.26835,1.26805,1.26815,167400000.0
2009-03-18 17:31:00,1.2681,1.26845,1.2681,1.26845,418800001.0
2009-03-18 17:32:00,1.26845,1.26865,1.26845,1.26865,138600000.0
2009-03-18 17:33:00,1.26865,1.26865,1.26845,1.26855,140600001.0
2009-03-18 17:34:00,1.26865,1.26915,1.26855,1.269,184800000.0
2009-03-18 17:35:00,1.26905,1.26925,1.26895,1.2691,147600000.0
2009-03-18 17:36:00,1.2691,1.27015,1.2691,1.26955,396600000.0
2009-03-18 17:37:00,1.26965,1.271,1.26965,1.2708,417600000.0
2009-03-18 17:38:00,1.27085,1.27145,1.27035,1.27085,484400000.0
2009-03-18 17:39:00,1.27075,1.27085,1.27035,1.27085,212800000.0
2009-03-18 17:40:00,1.2707,1.27125,1.27055,1.27125,151800000.0
2009-03-18 17:41:00,1.27125,1.2717,1.27115,1.27135,280600000.0
2009-03-18 17:42:00,1.27155,1.27155,1.27095,1.271,154000000.0
2009-03-18 17:43:00,1.2711,1.27135,1.27095,1.27115,162800000.0
2009-03-18 17:44:00,1.2711,1.27125,1.2709,1.27105,139400000.0
2009-03-18 17:45:00,1.27105,1.27105,1.2706,1.27085,155400000.0
2009-03-18 17:46:00,1.27085,1.27175,1.2706,1.27175,193200000.0
2009-03-18 17:47:00,1.2718,1.27245,1.2711,1.27245,238400000.0
2009-03-18 17:48:00,1.27245,1.2738,1.27245,1.27305,234500000.0
2009-03-18 17:49:00,1.2731,1.2731,1.27245,1.2726,251600000.0
2009-03-18 17:50:00,1.27265,1.27445,1.27255,1.2743,273400000.0
2009-03-18 17:51:00,1.2742,1.2751,1.27405,1.27445,363000000.0
2009-03-18 17:52:00,1.27455,1.27485,1.27395,1.2742,298000000.0
2009-03-18 17:53:00,1.2742,1.2742,1.27345,1.27375,320000000.0
2009-03-18 17:54:00,1.2737,1.27375,1.27335,1.27335,78200000.0
2009-03-18 17:55:00,1.27345,1.27345,1.2729,1.2731,178800000.0
2009-03-18 17:56:00,1.27315,1.27335,1.2727,1.27315,293400000.0
2009-03-18 17:57:00,1.27315,1.27365,1.27305,1.27365,190600000.0
2009-03-18 17:58:00,1.27375,1.27385,1.27305,1.27305,142800000.0
2009-03-18 17:59:00,1.27305,1.27305,1.27095,1.2714,379000000.0
2009-03-18 18:00:00,1.2714,1.27215,1.2712,1.27195,684300000.0
2009-03-18 18:01:00,1.27195,1.27245,1.27185,1.2719,215500000.0
2009-03-18 18:02:00,1.27195,1.27235,1.27195,1.2722,136600000.0
2009-03-18 18:03:00,1.27205,1.27215,1.27165,1.2718,358400000.0
2009-03-18 18:04:00,1.2719,1.272,1.27175,1.272,113600000.0
2009-03-18 18:05:00,1.27195,1.27215,1.27175,1.2718,164000000.0
2009-03-18 18:06:00,1.2718,1.27235,1.27175,1.2723,156200000.0
2009-03-18 18:07:00,1.2723,1.2723,1.27195,1.272,80600000.0
2009-03-18 18:08:00,1.272,1.27215,1.27175,1.27175,337000000.0
2009-03-18 18:09:00,1.2718,1.27195,1.2718,1.27195,79800000.0
2009-03-18 18:10:00,1.27195,1.27225,1.27165,1.272,237600000.0
2009-03-18 18:11:00,1.272,1.2723,1.27185,1.2721,210800000.0
2009-03-18 18:12:00,1.2721,1.2722,1.27185,1.27205,127200000.0
2009-03-18 18:13:00,1.27215,1.27225,1.2719,1.27215,92200000.0
2009-03-18 18:14:00,1.27215,1.27225,1.272,1.27215,93200000.0
2009-03-18 18:15:00,1.27225,1.27225,1.27195,1.27195,48600000.0
2009-03-18 18:16:00,1.27195,1.272,1.27195,1.272,35000000.0
2009-03-18 18:17:00,1.272,1.272,1.27145,1.27145,33800000.0
2009-03-18 18:18:00,1.2716,1.27195,1.2716,1.27175,133600000.0
2009-03-18 18:19:00,1.2718,1.27185,1.2713,1.27135,132000000.0
2009-03-18 18:20:00,1.27135,1.27155,1.27115,1.27125,162200000.0
2009-03-18 18:21:00,1.27125,1.27185,1.27115,1.27185,164200000.0
2009-03-18 18:22:00,1.27185,1.27195,1.2713,1.2713,161800000.0
2009-03-18 18:23:00,1.2713,1.27165,1.2713,1.2716,146800000.0
2009-03-18 18:24:00,1.2716,1.2719,1.27155,1.2718,135800000.0
2009-03-18 18:25:00,1.2719,1.272,1.2718,1.27195,50200000.0
2009-03-18 18:26:00,1.272,1.27235,1.2718,1.2723,120000000.0
2009-03-18 18:27:00,1.2723,1.2724,1.2721,1.2721,18800000.0
2009-03-18 18:28:00,1.27225,1.27355,1.27215,1.2735,109800000.0
2009-03-18 18:29:00,1.27315,1.27405,1.27305,1.2734,186600000.0
2009-03-18 18:30:00,1.27345,1.27345,1.273,1.2734,111600000.0
2009-03-18 18:31:00,1.27345,1.27345,1.27325,1.27325,75400000.0
2009-03-18 18:32:00,1.27325,1.27375,1.27315,1.2733,76200000.0
2009-03-18 18:33:00,1.2734,1.27355,1.2734,1.27355,15000000.0
2009-03-18 18:34:00,1.27345,1.27345,1.27315,1.27345,86400000.0
2009-03-18 18:35:00,1.2733,1.27345,1.273,1.27305,142600000.0
2009-03-18 18:36:00,1.27305,1.27325,1.27285,1.273,62400000.0
2009-03-18 18:37:00,1.27285,1.27315,1.27275,1.2728,116400000.0
2009-03-18 18:38:00,1.2728,1.27295,1.2728,1.27295,33400000.0
2009-03-18 18:39:00,1.27285,1.27345,1.27285,1.27315,119000000.0
2009-03-18 18:40:00,1.2731,1.27315,1.2727,1.2728,75600000.0
2009-03-18 18:41:00,1.27285,1.2731,1.2718,1.2724,338200000.0
2009-03-18 18:42:00,1.2724,1.2725,1.2723,1.2724,95800000.0
2009-03-18 18:43:00,1.27245,1.27245,1.2719,1.2719,127600000.0
2009-03-18 18:44:00,1.27205,1.27205,1.27185,1.27195,162800000.0
2009-03-18 18:45:00,1.27195,1.27195,1.27175,1.27185,150200000.0
2009-03-18 18:46:00,1.27185,1.27205,1.27185,1.27195,85000000.0
2009-03-18 18:47:00,1.27195,1.27215,1.27175,1.27175,75200000.0
2009-03-18 18:48:00,1.27185,1.27195,1.27185,1.27195,17200000.0
2009-03-18 18:49:00,1.272,1.27225,1.27185,1.27225,77200000.0
2009-03-18 18:50:00,1.2722,1.27225,1.272,1.27215,68000000.0
2009-03-18 18:51:00,1.27205,1.2726,1.27205,1.27245,115400000.0
2009-03-18 18:52:00,1.27255,1.27255,1.2719,1.27205,70800000.0
2009-03-18 18:53:00,1.27215,1.2726,1.2721,1.27255,88600000.0
2009-03-18 18:54:00,1.27255,1.27275,1.27255,1.27265,23200000.0
2009-03-18 18:55:00,1.27255,1.27255,1.27255,1.27255,45200000.0
2009-03-18 18:56:00,1.27265,1.27265,1.2725,1.2725,29600000.0
2009-03-18 18:57:00,1.2725,1.2725,1.27205,1.27215,78600000.0
2009-03-18 18:58:00,1.27225,1.27225,1.272,1.272,54600000.0
2009-03-18 18:59:00,1.272,1.27235,1.2716,1.27235,138600000.0
2009-03-18 19:00:00,1.27235,1.27245,1.27195,1.27235,104000000.0
2009-03-18 19:01:00,1.27245,1.2726,1.27225,1.27255,33000000.0
2009-03-18 19:02:00,1.2724,1.27265,1.27235,1.27245,46000000.0
2009-03-18 19:03:00,1.27245,1.27245,1.27245,1.27245,76600000.0
2009-03-18 19:04:00,1.2726,1.2726,1.2722,1.27225,54600000.0
2009-03-18 19:05:00,1.27225,1.27245,1.272,1.272,58400000.0
2009-03-18 19:06:00,1.27205,1.27225,1.27195,1.27215,146000000.0
2009-03-18 19:07:00,1.27225,1.2724,1.2719,1.27215,132600000.0
2009-03-18 19:08:00,1.27225,1.27225,1.27205,1.27215,40600000.0
2009-03-18 19:09:00,1.27215,1.27225,1.27185,1.27215,109200000.0
2009-03-18 19:10:00,1.27205,1.27215,1.27205,1.27215,95800000.0
2009-03-18 19:11:00,1.27215,1.27245,1.2721,1.27225,93400000.0
2009-03-18 19:12:00,1.27225,1.27235,1.27225,1.27235,17800000.0
2009-03-18 19:13:00,1.27235,1.2724,1.27215,1.27225,39200000.0
2009-03-18 19:14:00,1.27215,1.27225,1.27215,1.27225,28200000.0
2009-03-18 19:15:00,1.27225,1.27225,1.2722,1.2722,18600000.0
2009-03-18 19:16:00,1.2722,1.27235,1.27195,1.2722,152600000.0
2009-03-18 19:17:00,1.2722,1.27245,1.2722,1.2724,90200000.0
2009-03-18 19:18:00,1.2724,1.2725,1.2723,1.2724,91600000.0
2009-03-18 19:19:00,1.27245,1.27245,1.2724,1.2724,23400000.0
2009-03-18 19:20:00,1.27245,1.2725,1.2723,1.27245,44200000.0
2009-03-18 19:21:00,1.2724,1.27245,1.2724,1.2724,33800000.0
2009-03-18 19:22:00,1.27245,1.27245,1.2724,1.2724,14600000.0
2009-03-18 19:23:00,1.27235,1.27245,1.27235,1.27235,46600000.0
2009-03-18 19:24:00,1.27235,1.2726,1.2723,1.2726,86800000.0
2009-03-18 19:25:00,1.2726,1.2726,1.2724,1.27245,84000000.0
2009-03-18 19:26:00,1.27245,1.2725,1.2724,1.2724,30800000.0
2009-03-18 19:27:00,1.27235,1.27235,1.272,1.27225,84200000.0
2009-03-18 19:28:00,1.27225,1.27235,1.27205,1.27225,77800000.0
2009-03-18 19:29:00,1.27215,1.27225,1.27205,1.27225,61200000.0
2009-03-18 19:30:00,1.27225,1.27235,1.27225,1.27235,27000000.0
2009-03-18 19:31:00,1.27235,1.27235,1.27225,1.27225,38800000.0
2009-03-18 19:32:00,1.27225,1.27235,1.27215,1.27215,40400000.0
2009-03-18 19:33:00,1.2724,1.27245,1.2722,1.27225,61600000.0
2009-03-18 19:34:00,1.27225,1.2723,1.27215,1.2722,18800000.0
2009-03-18 19:35:00,1.27225,1.27235,1.27215,1.2722,63400000.0
2009-03-18 19:36:00,1.2722,1.27235,1.27215,1.27215,61800000.0
2009-03-18 19:37:00,1.27205,1.27225,1.27205,1.27215,16200000.0
2009-03-18 19:38:00,1.27215,1.2722,1.27205,1.27205,31000000.0
2009-03-18 19:39:00,1.27215,1.2722,1.27195,1.27205,19800000.0
2009-03-18 19:40:00,1.27215,1.27215,1.27195,1.27205,16800000.0
2009-03-18 19:41:00,1.27205,1.27205,1.27185,1.27185,20000000.0
2009-03-18 19:42:00,1.27185,1.27205,1.2717,1.27195,62800000.0
2009-03-18 19:43:00,1.27215,1.27225,1.27205,1.27225,56000000.0
2009-03-18 19:44:00,1.27225,1.27225,1.27205,1.27225,74000000.0
2009-03-18 19:45:00,1.27225,1.27235,1.27195,1.27205,54000000.0
2009-03-18 19:46:00,1.272,1.272,1.27175,1.27175,51000000.0
2009-03-18 19:47:00,1.2718,1.2718,1.2715,1.27155,128000000.0
2009-03-18 19:48:00,1.2713,1.27145,1.27055,1.27085,92000000.0
2009-03-18 19:49:00,1.27085,1.27115,1.27075,1.27105,50400000.0
2009-03-18 19:50:00,1.27105,1.2711,1.27105,1.2711,12600000.0
2009-03-18 19:51:00,1.27105,1.27105,1.27105,1.27105,1400000.0
2009-03-18 19:52:00,1.271,1.271,1.27095,1.271,5600000.0
2009-03-18 19:53:00,1.271,1.271,1.27045,1.27045,55000000.0
2009-03-18 19:54:00,1.27045,1.27045,1.2692,1.2697,177800000.0
2009-03-18 19:55:00,1.2697,1.2704,1.2697,1.27005,207200000.0
2009-03-18 19:56:00,1.27005,1.27025,1.27005,1.27025,33400000.0
2009-03-18 19:57:00,1.27025,1.27035,1.27025,1.27035,24000000.0
2009-03-18 19:58:00,1.27035,1.27055,1.27035,1.27055,42400000.0
2009-03-18 19:59:00,1.27055,1.2708,1.27045,1.27075,91000000.0
2009-03-18 20:00:00,1.2709,1.27135,1.2709,1.27115,81800000.0
2009-03-18 20:01:00,1.27115,1.27135,1.27115,1.27135,107800000.0
2009-03-18 20:02:00,1.27135,1.272,1.27135,1.272,87400000.0
2009-03-18 20:03:00,1.27205,1.27215,1.27185,1.27185,42000000.0
2009-03-18 20:04:00,1.27185,1.27205,1.27145,1.27145,77200000.0
2009-03-18 20:05:00,1.27145,1.27165,1.27075,1.27075,92000000.0
2009-03-18 20:06:00,1.27085,1.27085,1.2699,1.27065,162600000.0
2009-03-18 20:07:00,1.27065,1.27175,1.27045,1.27155,80600000.0
2009-03-18 20:08:00,1.27155,1.2716,1.271,1.2716,50400000.0
2009-03-18 20:09:00,1.2712,1.2712,1.271,1.27105,51800000.0
2009-03-18 20:10:00,1.27105,1.27125,1.2706,1.27105,62600000.0
2009-03-18 20:11:00,1.27105,1.27135,1.27105,1.27135,16400000.0
2009-03-18 20:12:00,1.27135,1.27195,1.27095,1.27175,159000000.0
2009-03-18 20:13:00,1.27175,1.27195,1.27105,1.2712,164800000.0
2009-03-18 20:14:00,1.2713,1.27175,1.2699,1.2709,98400000.0
2009-03-18 20:15:00,1.27095,1.27135,1.2708,1.27115,18000000.0
2009-03-18 20:16:00,1.27135,1.2714,1.2708,1.27125,24200000.0
2009-03-18 20:17:00,1.27125,1.27125,1.2623,1.26245,178100000.0
2009-03-18 20:18:00,1.26235,1.26235,1.2585,1.25865,138200000.0
2009-03-18 20:19:00,1.25865,1.26125,1.2577,1.261,359500005.0
2009-03-18 20:20:00,1.2609,1.2629,1.2583,1.25905,586099999.0
2009-03-18 20:21:00,1.25905,1.26035,1.25835,1.2603,182800000.0
2009-03-18 20:22:00,1.2603,1.2611,1.25955,1.2611,837899992.0
2009-03-18 20:23:00,1.26125,1.26125,1.259,1.26045,372500001.0
2009-03-18 20:24:00,1.2595,1.2619,1.2595,1.26185,426500003.0
2009-03-18 20:25:00,1.26185,1.26335,1.26065,1.2619,331800001.0
2009-03-18 20:26:00,1.2616,1.26195,1.2591,1.2591,300100000.0
2009-03-18 20:27:00,1.25925,1.26125,1.2589,1.26015,346600000.0
2009-03-18 20:28:00,1.26,1.261,1.2593,1.26045,368200000.0
2009-03-18 20:29:00,1.26045,1.2615,1.26035,1.26035,365000000.0
2009-03-18 20:30:00,1.2603,1.2616,1.2583,1.2583,389999999.0
2009-03-18 20:31:00,1.2583,1.26,1.25435,1.25565,358300000.0
2009-03-18 20:32:00,1.2558,1.25595,1.2521,1.25225,267900000.0
2009-03-18 20:33:00,1.25225,1.25225,1.24965,1.2504,306200000.0
2009-03-18 20:34:00,1.25045,1.2549,1.25025,1.25445,229300002.0
2009-03-18 20:35:00,1.25445,1.2568,1.25415,1.2558,183000000.0
2009-03-18 20:36:00,1.25595,1.2567,1.2551,1.2551,207000000.0
2009-03-18 20:37:00,1.25525,1.25555,1.25455,1.2554,306400000.0
2009-03-18 20:38:00,1.2553,1.25795,1.2549,1.25795,357600000.0
2009-03-18 20:39:00,1.25795,1.2583,1.2542,1.25595,302200000.0
2009-03-18 20:40:00,1.25595,1.25665,1.25485,1.25495,242800000.0
2009-03-18 20:41:00,1.25515,1.25695,1.25175,1.25245,257100000.0
2009-03-18 20:42:00,1.25245,1.25355,1.2523,1.2528,259800000.0
2009-03-18 20:43:00,1.25295,1.25395,1.2524,1.253,175000000.0
2009-03-18 20:44:00,1.253,1.253,1.2524,1.2524,216800000.0
2009-03-18 20:45:00,1.2524,1.2535,1.2522,1.25305,368600000.0
2009-03-18 20:46:00,1.25305,1.2535,1.25225,1.25305,222800000.0
2009-03-18 20:47:00,1.2529,1.2536,1.2527,1.25295,220400000.0
2009-03-18 20:48:00,1.25295,1.25355,1.25245,1.25245,284600000.0
2009-03-18 20:49:00,1.25245,1.25325,1.2523,1.25235,196800000.0
2009-03-18 20:50:00,1.2521,1.2521,1.2513,1.2516,164000000.0
2009-03-18 20:51:00,1.25165,1.25225,1.2511,1.25175,201800000.0
2009-03-18 20:52:00,1.25175,1.2519,1.2508,1.25145,372400000.0
2009-03-18 20:53:00,1.25145,1.25145,1.2508,1.251,181000000.0
2009-03-18 20:54:00,1.251,1.25115,1.2507,1.2508,208600000.0
2009-03-18 20:55:00,1.2508,1.25145,1.2498,1.2502,270000000.0
2009-03-18 20:56:00,1.2503,1.25145,1.2503,1.25095,283000000.0
2009-03-18 20:57:00,1.25095,1.251,1.2502,1.2502,190800000.0
2009-03-18 20:58:00,1.25025,1.25045,1.2497,1.24985,500200000.0
2009-03-18 20:59:00,1.24985,1.2499,1.24945,1.2495,578000000.0
2009-03-18 21:00:00,1.2495,1.24965,1.24815,1.2489,465400000.0
2009-03-18 21:01:00,1.249,1.24945,1.24785,1.24825,315800000.0
2009-03-18 21:02:00,1.24825,1.24845,1.24785,1.24805,351600000.0
2009-03-18 21:03:00,1.24805,1.24805,1.24685,1.24775,397200001.0
2009-03-18 21:04:00,1.24785,1.2481,1.247,1.24715,387000000.0
2009-03-18 21:05:00,1.24705,1.24845,1.24705,1.24795,371600000.0
2009-03-18 21:06:00,1.24795,1.24875,1.2474,1.24855,459200000.0
2009-03-18 21:07:00,1.24855,1.24885,1.2474,1.24745,257400000.0
2009-03-18 21:08:00,1.24745,1.24755,1.2471,1.2473,314800000.0
2009-03-18 21:09:00,1.24735,1.2482,1.2472,1.24795,299600000.0
2009-03-18 21:10:00,1.2479,1.24865,1.2479,1.2483,399600000.0
2009-03-18 21:11:00,1.2478,1.24855,1.2472,1.24845,359200000.0
2009-03-18 21:12:00,1.24845,1.24885,1.2473,1.24765,242000000.0
2009-03-18 21:13:00,1.24775,1.24825,1.24725,1.24795,362600000.0
2009-03-18 21:14:00,1.24795,1.24795,1.247,1.2474,161400000.0
2009-03-18 21:15:00,1.24745,1.24745,1.24705,1.24715,438600000.0
2009-03-18 21:16:00,1.24715,1.248,1.24715,1.24795,371600000.0
2009-03-18 21:17:00,1.24795,1.24835,1.2473,1.2477,275600000.0
2009-03-18 21:18:00,1.2477,1.2481,1.24735,1.248,501400000.0
2009-03-18 21:19:00,1.248,1.2489,1.248,1.2489,109200000.0
2009-03-18 21:20:00,1.2489,1.25045,1.24855,1.2494,187000000.0
2009-03-18 21:21:00,1.2495,1.25015,1.24915,1.24925,216300000.0
2009-03-18 21:22:00,1.24935,1.24955,1.24915,1.24945,112600000.0
2009-03-18 21:23:00,1.24945,1.2496,1.24905,1.2495,213600000.0
2009-03-18 21:24:00,1.2495,1.25125,1.2493,1.24985,249199999.0
2009-03-18 21:25:00,1.2504,1.2507,1.2499,1.2502,238200000.0
2009-03-18 21:26:00,1.25015,1.25035,1.2498,1.2503,285999999.0
2009-03-18 21:27:00,1.2503,1.25045,1.25,1.2502,177200000.0
2009-03-18 21:28:00,1.25,1.25145,1.25,1.25145,383600001.0
2009-03-18 21:29:00,1.25145,1.25145,1.24985,1.24995,182200000.0
2009-03-18 21:30:00,1.24995,1.25045,1.2499,1.2502,339599999.0
2009-03-18 21:31:00,1.2502,1.2505,1.24935,1.24935,111000000.0
2009-03-18 21:32:00,1.24955,1.25005,1.2494,1.2497,151000000.0
2009-03-18 21:33:00,1.2497,1.2503,1.2494,1.24975,125200000.0
2009-03-18 21:34:00,1.2498,1.25,1.24975,1.25,115000000.0
2009-03-18 21:35:00,1.24995,1.2506,1.24995,1.24995,81800000.0
2009-03-18 21:36:00,1.25,1.25015,1.2498,1.24995,80000000.0
2009-03-18 21:37:00,1.24995,1.2501,1.24945,1.24975,146000000.0
2009-03-18 21:38:00,1.24975,1.2502,1.2497,1.2498,100600000.0
2009-03-18 21:39:00,1.2498,1.25015,1.24975,1.24995,103400000.0
2009-03-18 21:40:00,1.24975,1.2501,1.24955,1.24975,216000000.0
2009-03-18 21:41:00,1.24975,1.25,1.2496,1.2497,44800000.0
2009-03-18 21:42:00,1.2496,1.24985,1.24845,1.24935,110000000.0
2009-03-18 21:43:00,1.24935,1.2495,1.249,1.2494,99200000.0
2009-03-18 21:44:00,1.2495,1.2495,1.24885,1.2491,114400000.0
2009-03-18 21:45:00,1.2491,1.24955,1.24885,1.2493,62200000.0
2009-03-18 21:46:00,1.2494,1.2498,1.249,1.24945,157200000.0
2009-03-18 21:47:00,1.24945,1.24945,1.249,1.24905,44400000.0
2009-03-18 21:48:00,1.2491,1.2491,1.24775,1.24795,151600000.0
2009-03-18 21:49:00,1.248,1.2482,1.2476,1.248,101400000.0
2009-03-18 21:50:00,1.248,1.248,1.2474,1.24745,179800000.0
2009-03-18 21:51:00,1.24745,1.2476,1.24585,1.24675,231900000.0
2009-03-18 21:52:00,1.24675,1.24675,1.2461,1.2463,99400000.0
2009-03-18 21:53:00,1.2463,1.2463,1.24595,1.24595,71200000.0
2009-03-18 21:54:00,1.24595,1.2462,1.2459,1.24595,96400000.0
2009-03-18 21:55:00,1.246,1.2462,1.2459,1.24615,86000000.0
2009-03-18 21:56:00,1.2462,1.2466,1.24615,1.2465,79000000.0
2009-03-18 21:57:00,1.24655,1.2472,1.2464,1.24715,115000000.0
2009-03-18 21:58:00,1.24645,1.24715,1.24625,1.2465,133200000.0
2009-03-18 21:59:00,1.2465,1.24655,1.24615,1.24625,158800000.0
2009-03-18 22:00:00,1.2463,1.24645,1.2456,1.24615,213400000.0
2009-03-18 22:01:00,1.24605,1.2466,1.24605,1.24645,130000000.0
2009-03-18 22:02:00,1.24645,1.2467,1.2463,1.24645,75800000.0
2009-03-18 22:03:00,1.24645,1.24645,1.24555,1.24615,138600000.0
2009-03-18 22:04:00,1.2459,1.24595,1.24555,1.24565,39200000.0
2009-03-18 22:05:00,1.24545,1.2456,1.2446,1.24495,263400000.0
2009-03-18 22:06:00,1.24495,1.245,1.24255,1.2437,327400000.0
2009-03-18 22:07:00,1.2434,1.24515,1.2433,1.24465,233200000.0
2009-03-18 22:08:00,1.24475,1.24475,1.24455,1.2446,22800000.0
2009-03-18 22:09:00,1.2446,1.24475,1.24455,1.24455,41200000.0
2009-03-18 22:10:00,1.2446,1.2446,1.2442,1.24425,82600000.0
2009-03-18 22:11:00,1.24425,1.24425,1.24385,1.24405,38200000.0
2009-03-18 22:12:00,1.24405,1.24405,1.24285,1.2432,213800000.0
2009-03-18 22:13:00,1.2433,1.24445,1.24295,1.24385,124000000.0
2009-03-18 22:14:00,1.24395,1.2446,1.2435,1.2441,160200000.0
2009-03-18 22:15:00,1.24415,1.2453,1.24415,1.2453,108600000.0
2009-03-18 22:16:00,1.2453,1.24615,1.2453,1.24615,160800000.0
2009-03-18 22:17:00,1.24625,1.247,1.2457,1.24645,122200000.0
2009-03-18 22:18:00,1.2464,1.24695,1.2463,1.24675,151200000.0
2009-03-18 22:19:00,1.24675,1.24745,1.2466,1.2469,73200000.0
2009-03-18 22:20:00,1.2471,1.24715,1.2465,1.2467,24400000.0
2009-03-18 22:21:00,1.24665,1.24695,1.24665,1.2468,105800000.0
2009-03-18 22:22:00,1.24685,1.24695,1.24655,1.24655,100800000.0
2009-03-18 22:23:00,1.24665,1.2471,1.24645,1.2471,223400000.0
2009-03-18 22:24:00,1.24705,1.24705,1.2464,1.2464,21600000.0
2009-03-18 22:25:00,1.24655,1.24695,1.2465,1.24655,73200000.0
2009-03-18 22:26:00,1.24655,1.24665,1.2458,1.2464,87600000.0
2009-03-18 22:27:00,1.24645,1.24675,1.24625,1.2463,133800000.0
2009-03-18 22:28:00,1.2463,1.24635,1.2448,1.24545,108200000.0
2009-03-18 22:29:00,1.2458,1.24595,1.24535,1.24585,31800000.0
2009-03-18 22:30:00,1.246,1.24645,1.24595,1.24625,69600000.0
2009-03-18 22:31:00,1.24625,1.24675,1.2462,1.24675,67400000.0
2009-03-18 22:32:00,1.24675,1.24675,1.2457,1.24595,75400000.0
2009-03-18 22:33:00,1.24595,1.24615,1.2454,1.2458,158000000.0
2009-03-18 22:34:00,1.24595,1.246,1.2449,1.2454,184600000.0
2009-03-18 22:35:00,1.2454,1.24615,1.24495,1.24595,211600000.0
2009-03-18 22:36:00,1.2459,1.24655,1.2457,1.24655,60400000.0
2009-03-18 22:37:00,1.24665,1.24675,1.2456,1.24575,172000000.0
2009-03-18 22:38:00,1.24585,1.24595,1.24585,1.24595,91200000.0
2009-03-18 22:39:00,1.24585,1.24605,1.24585,1.24605,101200000.0
2009-03-18 22:40:00,1.24615,1.24625,1.24615,1.24625,34800000.0
2009-03-18 22:41:00,1.24625,1.24625,1.24495,1.2455,222400000.0
2009-03-18 22:42:00,1.2456,1.2459,1.2456,1.24585,71600000.0
2009-03-18 22:43:00,1.24585,1.2459,1.24585,1.24585,20200000.0
2009-03-18 22:44:00,1.2463,1.2463,1.24535,1.2455,15200000.0
2009-03-18 22:45:00,1.2455,1.2456,1.2454,1.2454,71000000.0
2009-03-18 22:46:00,1.24545,1.2456,1.2449,1.24495,75100000.0
2009-03-18 22:47:00,1.2449,1.245,1.2444,1.2445,141200000.0
2009-03-18 22:48:00,1.2445,1.2448,1.24445,1.2445,116800000.0
2009-03-18 22:49:00,1.2445,1.2445,1.2445,1.2445,14000000.0
2009-03-18 22:50:00,1.24445,1.24455,1.24355,1.24375,50000000.0
2009-03-18 22:51:00,1.24375,1.2443,1.24355,1.2443,89800000.0
2009-03-18 22:52:00,1.24435,1.24485,1.24435,1.2448,123200000.0
2009-03-18 22:53:00,1.2448,1.24595,1.2448,1.24575,113800000.0
2009-03-18 22:54:00,1.24605,1.24655,1.24605,1.24655,129400000.0
2009-03-18 22:55:00,1.24655,1.24655,1.24655,1.24655,47000000.0
2009-03-18 22:56:00,1.24655,1.24655,1.24645,1.24645,30000000.0
2009-03-18 22:57:00,1.24645,1.24655,1.24645,1.24655,21200000.0
2009-03-18 22:58:00,1.24655,1.2467,1.24635,1.24645,44600000.0
2009-03-18 22:59:00,1.24625,1.2463,1.24625,1.24625,5600000.0
2009-03-18 23:00:00,1.24638,1.24661,1.24603,1.24631,43600000.0
2009-03-18 23:01:00,1.24639,1.24658,1.24634,1.24658,35600000.0
2009-03-18 23:02:00,1.24635,1.24657,1.24588,1.24611,40200000.0
2009-03-18 23:03:00,1.24591,1.24625,1.24543,1.24605,39200000.0
2009-03-18 23:04:00,1.24609,1.24609,1.24572,1.24596,26000000.0
2009-03-18 23:05:00,1.24615,1.24635,1.24595,1.24605,22400000.0
2009-03-18 23:06:00,1.246,1.246,1.246,1.246,6600000.0
2009-03-18 23:07:00,1.24595,1.24595,1.24585,1.24585,7000000.0
2009-03-18 23:08:00,1.24605,1.24655,1.246,1.246,8000000.0
2009-03-18 23:09:00,1.2461,1.24624,1.24603,1.24623,30000000.0
2009-03-18 23:10:00,1.24626,1.24626,1.24595,1.24608,18400000.0
2009-03-18 23:11:00,1.24615,1.24615,1.24615,1.24615,6000000.0
2009-03-18 23:12:00,1.24578,1.24599,1.24578,1.24599,18600000.0
2009-03-18 23:13:00,1.24605,1.24605,1.24605,1.24605,4800000.0
2009-03-18 23:14:00,1.24605,1.24605,1.2458,1.24585,7200000.0
2009-03-18 23:15:00,1.24575,1.24575,1.2443,1.24495,83200000.0
2009-03-18 23:16:00,1.24485,1.245,1.2443,1.24495,47600000.0
2009-03-18 23:17:00,1.24495,1.2452,1.24495,1.2452,34600000.0
2009-03-18 23:18:00,1.2452,1.2452,1.2452,1.2452,4400000.0
2009-03-18 23:19:00,1.2453,1.2453,1.2453,1.2453,2200000.0
2009-03-18 23:20:00,1.2453,1.2453,1.2449,1.245,29800000.0
2009-03-18 23:21:00,1.24515,1.2455,1.24515,1.2455,37400000.0
2009-03-18 23:22:00,1.2455,1.24595,1.2455,1.24585,57000000.0
2009-03-18 23:23:00,1.24605,1.24605,1.2454,1.2454,12800000.0
2009-03-18 23:24:00,1.24555,1.24555,1.24555,1.24555,5000000.0
2009-03-18 23:25:00,1.24555,1.24555,1.2454,1.24545,12200000.0
2009-03-18 23:26:00,1.2455,1.2457,1.24535,1.24545,18000000.0
2009-03-18 23:27:00,1.24545,1.24545,1.2448,1.24495,16000000.0
2009-03-18 23:28:00,1.24495,1.24495,1.2443,1.24445,29000000.0
2009-03-18 23:29:00,1.24455,1.24465,1.24455,1.24465,2000000.0
2009-03-18 23:30:00,1.24445,1.24445,1.2443,1.2444,54400000.0
2009-03-18 23:31:00,1.24435,1.24445,1.2443,1.2443,33400000.0
2009-03-18 23:32:00,1.24435,1.24445,1.24425,1.2444,16800000.0
2009-03-18 23:33:00,1.2443,1.2443,1.2443,1.2443,9800000.0
2009-03-18 23:34:00,1.24445,1.24515,1.24445,1.24515,12400000.0
2009-03-18 23:35:00,1.24515,1.24515,1.24425,1.24495,29200000.0
2009-03-18 23:36:00,1.24495,1.24515,1.2449,1.2449,23800000.0
2009-03-18 23:37:00,1.24476,1.245,1.24476,1.24498,15800000.0
2009-03-18 23:38:00,1.24495,1.2451,1.2445,1.2448,28800000.0
2009-03-18 23:39:00,1.24485,1.24485,1.24475,1.24475,10400000.0
2009-03-18 23:40:00,1.24464,1.24476,1.24438,1.24456,18800000.0
2009-03-18 23:41:00,1.24458,1.24477,1.24446,1.24477,12200000.0
2009-03-18 23:42:00,1.24475,1.24495,1.24475,1.24495,25000000.0
2009-03-18 23:43:00,1.24477,1.2448,1.2447,1.2448,23400000.0
2009-03-18 23:44:00,1.24495,1.24495,1.24495,1.24495,4000000.0
2009-03-18 23:45:00,1.2449,1.245,1.2446,1.2446,16200000.0
2009-03-18 23:46:00,1.24514,1.24516,1.24495,1.24496,6600000.0
2009-03-18 23:47:00,1.24519,1.24519,1.245,1.24505,12800000.0
2009-03-18 23:48:00,1.2447,1.2447,1.2447,1.2447,7400000.0
2009-03-18 23:49:00,1.2451,1.24525,1.24455,1.24455,21200000.0
2009-03-18 23:50:00,1.24545,1.24555,1.2454,1.24552,9000000.0
2009-03-18 23:51:00,1.24559,1.24559,1.24535,1.24548,6000000.0
2009-03-18 23:52:00,1.24525,1.2455,1.24455,1.2451,61800000.0
2009-03-18 23:53:00,1.24565,1.24565,1.24533,1.24552,10600000.0
2009-03-18 23:54:00,1.24525,1.24535,1.245,1.245,10000000.0
2009-03-18 23:55:00,1.24495,1.2455,1.2444,1.2455,50000000.0
2009-03-18 23:56:00,1.24573,1.24581,1.24552,1.24567,17800000.0
2009-03-18 23:57:00,1.2455,1.2455,1.2444,1.2446,14000000.0
2009-03-18 23:58:00,1.2446,1.245,1.2446,1.245,19000000.0
2009-03-18 23:59:00,1.245,1.245,1.245,1.245,5800000.0
2009-03-19 00:00:00,1.24605,1.24605,1.2449,1.24605,44000000.0
2009-03-19 00:01:00,1.24605,1.24605,1.24605,1.24605,4000000.0
2009-03-19 00:02:00,1.24587,1.24587,1.24563,1.2457,9200000.0
2009-03-19 00:03:00,1.24574,1.24593,1.24564,1.24578,11600000.0
2009-03-19 00:04:00,1.24605,1.24605,1.24605,1.24605,2200000.0
2009-03-19 00:05:00,1.24595,1.24612,1.2458,1.24598,19800000.0
2009-03-19 00:06:00,1.24597,1.24614,1.24577,1.246,11800000.0
2009-03-19 00:07:00,1.24581,1.24591,1.2457,1.24578,8800000.0
2009-03-19 00:08:00,1.2456,1.24585,1.2456,1.24566,6200000.0
2009-03-19 00:09:00,1.24615,1.24615,1.24605,1.24605,13600000.0
2009-03-19 00:10:00,1.24605,1.24605,1.24605,1.24605,4400000.0
2009-03-19 00:11:00,1.24605,1.24605,1.24605,1.24605,23800000.0
2009-03-19 00:12:00,1.24605,1.24605,1.24605,1.24605,11000000.0
2009-03-19 00:13:00,1.2462,1.24625,1.24595,1.2462,9400000.0
2009-03-19 00:14:00,1.24595,1.2462,1.24595,1.24595,5400000.0
2009-03-19 00:15:00,1.2462,1.2462,1.24595,1.2462,8400000.0
2009-03-19 00:16:00,1.24595,1.24625,1.24595,1.24595,6400000.0
2009-03-19 00:17:00,1.2464,1.24645,1.2464,1.24645,22800000.0
2009-03-19 00:18:00,1.24645,1.24645,1.24645,1.24645,64000000.0
2009-03-19 00:19:00,1.24645,1.2467,1.24645,1.2467,16400000.0
2009-03-19 00:20:00,1.24675,1.24675,1.24675,1.24675,15200000.0
2009-03-19 00:21:00,1.24675,1.24675,1.24675,1.24675,3800000.0
2009-03-19 00:22:00,1.2467,1.24675,1.2467,1.24675,23600000.0
2009-03-19 00:23:00,1.24675,1.24675,1.24675,1.24675,3800000.0
2009-03-19 00:24:00,1.24675,1.24675,1.24675,1.24675,3800000.0
2009-03-19 00:25:00,1.24675,1.24745,1.24675,1.24745,132200000.0
2009-03-19 00:26:00,1.24745,1.24755,1.2469,1.24705,38800000.0
2009-03-19 00:27:00,1.2472,1.24745,1.2469,1.24745,22600000.0
2009-03-19 00:28:00,1.24755,1.24755,1.24715,1.24735,9200000.0
2009-03-19 00:29:00,1.24735,1.24775,1.24735,1.24755,27800000.0
2009-03-19 00:30:00,1.24755,1.24785,1.24755,1.24785,33400000.0
2009-03-19 00:31:00,1.24785,1.24795,1.24785,1.24795,40800000.0
2009-03-19 00:32:00,1.24785,1.24785,1.24785,1.24785,22000000.0
2009-03-19 00:33:00,1.24785,1.24785,1.24755,1.24775,37400000.0
2009-03-19 00:34:00,1.24785,1.24795,1.2474,1.24755,38200000.0
2009-03-19 00:35:00,1.24755,1.24755,1.24755,1.24755,13200000.0
2009-03-19 00:36:00,1.24755,1.24755,1.24755,1.24755,4400000.0
2009-03-19 00:37:00,1.24755,1.24755,1.24755,1.24755,4400000.0
2009-03-19 00:38:00,1.2473,1.24751,1.24721,1.24721,51800000.0
2009-03-19 00:39:00,1.24755,1.24755,1.24755,1.24755,2200000.0
2009-03-19 00:40:00,1.24755,1.24775,1.24755,1.24755,48800000.0
2009-03-19 00:41:00,1.24722,1.24734,1.24701,1.24721,15800000.0
2009-03-19 00:42:00,1.24722,1.24734,1.24719,1.2473,20800000.0
2009-03-19 00:43:00,1.24755,1.24755,1.24755,1.24755,2200000.0
2009-03-19 00:44:00,1.24775,1.2479,1.2471,1.24725,15600000.0
2009-03-19 00:45:00,1.24701,1.24739,1.247,1.24703,57000000.0
2009-03-19 00:46:00,1.24699,1.24721,1.24699,1.24721,27200000.0
2009-03-19 00:47:00,1.24687,1.24722,1.24687,1.24709,28000000.0
2009-03-19 00:48:00,1.24696,1.24704,1.24679,1.24692,38400000.0
2009-03-19 00:49:00,1.24694,1.24713,1.24688,1.24712,24200000.0
2009-03-19 00:50:00,1.24725,1.2478,1.24705,1.2478,179600000.0
2009-03-19 00:51:00,1.24795,1.2482,1.2479,1.2482,75000000.0
2009-03-19 00:52:00,1.24825,1.24825,1.24725,1.24745,55800000.0
2009-03-19 00:53:00,1.24745,1.24775,1.2468,1.2475,88000000.0
2009-03-19 00:54:00,1.24755,1.24775,1.24685,1.24775,51600000.0
2009-03-19 00:55:00,1.2477,1.2477,1.2469,1.2469,16800000.0
2009-03-19 00:56:00,1.24705,1.24735,1.2469,1.24735,22600000.0
2009-03-19 00:57:00,1.24745,1.24775,1.2468,1.24695,54400000.0
2009-03-19 00:58:00,1.24695,1.24695,1.24695,1.24695,2200000.0
2009-03-19 00:59:00,1.24672,1.24672,1.24655,1.24665,11600000.0
2009-03-19 01:00:00,1.24709,1.24717,1.24675,1.24676,19200000.0
2009-03-19 01:01:00,1.24695,1.24695,1.24695,1.24695,30800000.0
2009-03-19 01:02:00,1.24695,1.24695,1.24535,1.24645,84800000.0
2009-03-19 01:03:00,1.24655,1.24725,1.2464,1.24725,65400000.0
2009-03-19 01:04:00,1.24725,1.24725,1.24575,1.24615,84200000.0
2009-03-19 01:05:00,1.24625,1.24625,1.2461,1.2461,4800000.0
2009-03-19 01:06:00,1.2459,1.24605,1.24588,1.24597,26600000.0
2009-03-19 01:07:00,1.24615,1.24625,1.24615,1.24625,9800000.0
2009-03-19 01:08:00,1.2461,1.2461,1.2461,1.2461,2200000.0
2009-03-19 01:09:00,1.2463,1.2463,1.2461,1.2461,3600000.0
2009-03-19 01:10:00,1.2468,1.2468,1.24595,1.24595,3200000.0
2009-03-19 01:11:00,1.24598,1.246,1.24577,1.246,17000000.0
2009-03-19 01:12:00,1.24595,1.2461,1.24585,1.24585,25400000.0
2009-03-19 01:13:00,1.24579,1.24602,1.24579,1.24592,48400000.0
2009-03-19 01:14:00,1.24615,1.24615,1.24615,1.24615,4400000.0
2009-03-19 01:15:00,1.24591,1.24612,1.24576,1.24598,27600000.0
2009-03-19 01:16:00,1.24571,1.246,1.24571,1.246,20200000.0
2009-03-19 01:17:00,1.24615,1.24615,1.24615,1.24615,4400000.0
2009-03-19 01:18:00,1.2459,1.24603,1.2457,1.2458,63400000.0
2009-03-19 01:19:00,1.2464,1.24645,1.2464,1.24645,2000000.0
2009-03-19 01:20:00,1.246,1.2463,1.246,1.2461,26800000.0
2009-03-19 01:21:00,1.24615,1.24655,1.2461,1.24655,33400000.0
2009-03-19 01:22:00,1.24655,1.2467,1.24655,1.2467,11800000.0
2009-03-19 01:23:00,1.24675,1.24675,1.24675,1.24675,2200000.0
2009-03-19 01:24:00,1.24675,1.24675,1.2467,1.2467,6600000.0
2009-03-19 01:25:00,1.24685,1.24685,1.2467,1.2467,8600000.0
2009-03-19 01:26:00,1.24666,1.24666,1.24627,1.2464,6200000.0
2009-03-19 01:27:00,1.24644,1.24657,1.24634,1.24634,12600000.0
2009-03-19 01:28:00,1.24649,1.24665,1.24628,1.24665,6000000.0
2009-03-19 01:29:00,1.24655,1.24671,1.24647,1.24657,36400000.0
2009-03-19 01:30:00,1.24675,1.24675,1.24675,1.24675,2200000.0
2009-03-19 01:31:00,1.24641,1.24656,1.2463,1.2463,73800000.0
2009-03-19 01:32:00,1.24685,1.2471,1.24685,1.2471,13600000.0
2009-03-19 01:33:00,1.24715,1.24715,1.2466,1.2466,7000000.0
2009-03-19 01:34:00,1.24643,1.24658,1.24643,1.24655,33800000.0
2009-03-19 01:35:00,1.24667,1.24667,1.24653,1.24662,19400000.0
2009-03-19 01:36:00,1.2468,1.2468,1.2468,1.2468,2200000.0
2009-03-19 01:37:00,1.2469,1.247,1.2466,1.2467,100600000.0
2009-03-19 01:38:00,1.24675,1.24675,1.2467,1.2467,22200000.0
2009-03-19 01:39:00,1.2463,1.2465,1.2463,1.24647,18200000.0
2009-03-19 01:40:00,1.24675,1.24675,1.24675,1.24675,3800000.0
2009-03-19 01:41:00,1.2467,1.247,1.2467,1.2468,46400000.0
2009-03-19 01:42:00,1.2463,1.24667,1.2463,1.24667,17800000.0
2009-03-19 01:43:00,1.2468,1.2468,1.2468,1.2468,2200000.0
2009-03-19 01:44:00,1.24644,1.24645,1.24623,1.24624,29200000.0
2009-03-19 01:45:00,1.2465,1.2465,1.2465,1.2465,11000000.0
2009-03-19 01:46:00,1.2465,1.2465,1.2465,1.2465,2200000.0
2009-03-19 01:47:00,1.2465,1.2465,1.2465,1.2465,2200000.0
2009-03-19 01:48:00,1.24656,1.24669,1.24655,1.24669,58200000.0
2009-03-19 01:49:00,1.24639,1.2466,1.24621,1.24621,91200000.0
2009-03-19 01:50:00,1.2465,1.247,1.2465,1.247,12200000.0
2009-03-19 01:51:00,1.24715,1.24725,1.24715,1.24725,28000000.0
2009-03-19 01:52:00,1.2465,1.2466,1.2464,1.2465,158000000.0
2009-03-19 01:53:00,1.2465,1.24675,1.2465,1.24675,18000000.0
2009-03-19 01:54:00,1.2469,1.24695,1.2468,1.24695,25200000.0
2009-03-19 01:55:00,1.2466,1.24696,1.2466,1.24672,16800000.0
2009-03-19 01:56:00,1.2471,1.2471,1.2464,1.24675,46000000.0
2009-03-19 01:57:00,1.2466,1.24695,1.2465,1.24695,21800000.0
2009-03-19 01:58:00,1.24633,1.24669,1.24633,1.24656,29400000.0
2009-03-19 01:59:00,1.24695,1.247,1.24695,1.24695,34800000.0
2009-03-19 02:00:00,1.24695,1.2471,1.24625,1.24705,79400000.0
2009-03-19 02:01:00,1.2471,1.2471,1.2471,1.2471,2200000.0
2009-03-19 02:02:00,1.2471,1.2471,1.2469,1.2471,44100000.0
2009-03-19 02:03:00,1.2471,1.2471,1.2471,1.2471,8800000.0
2009-03-19 02:04:00,1.2471,1.2471,1.2454,1.24595,186800000.0
2009-03-19 02:05:00,1.246,1.24635,1.246,1.24635,26000000.0
2009-03-19 02:06:00,1.24645,1.24655,1.24645,1.24655,21000000.0
2009-03-19 02:07:00,1.24655,1.24655,1.246,1.246,38200000.0
2009-03-19 02:08:00,1.24605,1.2461,1.246,1.246,11200000.0
2009-03-19 02:09:00,1.246,1.246,1.246,1.246,3800000.0
2009-03-19 02:10:00,1.246,1.246,1.246,1.246,17400000.0
2009-03-19 02:11:00,1.246,1.246,1.246,1.246,29400000.0
2009-03-19 02:12:00,1.246,1.2463,1.24585,1.2463,72800000.0
2009-03-19 02:13:00,1.2465,1.2472,1.2465,1.2472,110800000.0
2009-03-19 02:14:00,1.2472,1.2472,1.24715,1.2472,36200000.0
2009-03-19 02:15:00,1.2472,1.2472,1.2472,1.2472,29000000.0
2009-03-19 02:16:00,1.2472,1.2472,1.2472,1.2472,4400000.0
2009-03-19 02:17:00,1.2472,1.2472,1.2472,1.2472,4400000.0
2009-03-19 02:18:00,1.24725,1.24725,1.2472,1.2472,10000000.0
2009-03-19 02:19:00,1.24725,1.24725,1.24725,1.24725,18600000.0
2009-03-19 02:20:00,1.24735,1.2475,1.24735,1.2474,5400000.0
2009-03-19 02:21:00,1.24731,1.24732,1.24687,1.24732,38400000.0
2009-03-19 02:22:00,1.2475,1.2475,1.2475,1.2475,11000000.0
2009-03-19 02:23:00,1.2475,1.2475,1.2475,1.2475,15400000.0
2009-03-19 02:24:00,1.24765,1.2478,1.24765,1.2478,19800000.0
2009-03-19 02:25:00,1.24795,1.24795,1.24775,1.24775,5400000.0
2009-03-19 02:26:00,1.24805,1.24805,1.24775,1.248,21000000.0
2009-03-19 02:27:00,1.248,1.24835,1.248,1.2483,68200000.0
2009-03-19 02:28:00,1.24825,1.24825,1.2482,1.2482,13000000.0
2009-03-19 02:29:00,1.24825,1.2484,1.24825,1.2484,18600000.0
2009-03-19 02:30:00,1.24835,1.2485,1.2483,1.2483,44400000.0
2009-03-19 02:31:00,1.2484,1.2489,1.2484,1.2488,45600000.0
2009-03-19 02:32:00,1.2488,1.2491,1.2488,1.2491,81800000.0
2009-03-19 02:33:00,1.2488,1.2491,1.2482,1.2483,75800000.0
2009-03-19 02:34:00,1.2483,1.24845,1.24825,1.2483,72600000.0
2009-03-19 02:35:00,1.24825,1.2485,1.24795,1.24795,98600000.0
2009-03-19 02:36:00,1.248,1.2488,1.248,1.2488,53200000.0
2009-03-19 02:37:00,1.2489,1.2489,1.2488,1.2488,6600000.0
2009-03-19 02:38:00,1.2487,1.2488,1.2487,1.2488,9200000.0
2009-03-19 02:39:00,1.24895,1.24895,1.24895,1.24895,4400000.0
2009-03-19 02:40:00,1.24875,1.2489,1.24865,1.2487,62800000.0
2009-03-19 02:41:00,1.2486,1.2487,1.2486,1.2487,17600000.0
2009-03-19 02:42:00,1.2485,1.2486,1.24835,1.24835,24000000.0
2009-03-19 02:43:00,1.2484,1.2484,1.2483,1.2484,26400000.0
2009-03-19 02:44:00,1.2484,1.2484,1.24745,1.24745,59000000.0
2009-03-19 02:45:00,1.2476,1.2479,1.2476,1.2479,25200000.0
2009-03-19 02:46:00,1.24747,1.24808,1.24747,1.24808,16600000.0
2009-03-19 02:47:00,1.248,1.24835,1.248,1.24825,14200000.0
2009-03-19 02:48:00,1.24825,1.24825,1.2482,1.2482,13800000.0
2009-03-19 02:49:00,1.2482,1.24855,1.2481,1.24855,44600000.0
2009-03-19 02:50:00,1.2485,1.2485,1.24815,1.24825,14800000.0
2009-03-19 02:51:00,1.24818,1.24829,1.24793,1.24793,16400000.0
2009-03-19 02:52:00,1.2483,1.2485,1.2483,1.2485,15800000.0
2009-03-19 02:53:00,1.2485,1.2485,1.24825,1.2484,36000000.0
2009-03-19 02:54:00,1.24795,1.24795,1.24795,1.24795,7800000.0
2009-03-19 02:55:00,1.2483,1.249,1.24825,1.2484,38800000.0
2009-03-19 02:56:00,1.24855,1.2486,1.24855,1.2486,8800000.0
2009-03-19 02:57:00,1.2487,1.2489,1.24865,1.2487,24200000.0
2009-03-19 02:58:00,1.2487,1.24925,1.2484,1.24885,54300000.0
2009-03-19 02:59:00,1.2489,1.2491,1.2483,1.2483,72600000.0
2009-03-19 03:00:00,1.24855,1.2486,1.24855,1.2486,13200000.0
2009-03-19 03:01:00,1.24835,1.2484,1.24825,1.2484,71600000.0
2009-03-19 03:02:00,1.2484,1.2484,1.24805,1.2482,23600000.0
2009-03-19 03:03:00,1.2482,1.2482,1.2482,1.2482,28600000.0
2009-03-19 03:04:00,1.24815,1.2482,1.24805,1.24815,39600000.0
2009-03-19 03:05:00,1.24815,1.24815,1.24745,1.2481,119600000.0
2009-03-19 03:06:00,1.24805,1.2482,1.24805,1.2482,11500000.0
2009-03-19 03:07:00,1.2483,1.2483,1.2483,1.2483,13200000.0
2009-03-19 03:08:00,1.2484,1.24845,1.24825,1.2484,45400000.0
2009-03-19 03:09:00,1.2483,1.2483,1.2482,1.2482,19800000.0
2009-03-19 03:10:00,1.2482,1.2482,1.2482,1.2482,13200000.0
2009-03-19 03:11:00,1.2482,1.2482,1.2482,1.2482,11000000.0
2009-03-19 03:12:00,1.2483,1.2483,1.2483,1.2483,4400000.0
2009-03-19 03:13:00,1.2484,1.24855,1.24825,1.24825,26000000.0
2009-03-19 03:14:00,1.2483,1.2483,1.2483,1.2483,22000000.0
2009-03-19 03:15:00,1.2483,1.2483,1.2483,1.2483,13200000.0
2009-03-19 03:16:00,1.2483,1.2483,1.2483,1.2483,8800000.0
2009-03-19 03:17:00,1.2483,1.2483,1.2483,1.2483,4400000.0
2009-03-19 03:18:00,1.2483,1.2483,1.2483,1.2483,2200000.0
2009-03-19 03:19:00,1.2483,1.24885,1.2483,1.2486,96200000.0
2009-03-19 03:20:00,1.24802,1.24837,1.24802,1.24808,52400000.0
2009-03-19 03:21:00,1.2486,1.2486,1.2486,1.2486,6800000.0
2009-03-19 03:22:00,1.24791,1.24802,1.24781,1.24781,20800000.0
2009-03-19 03:23:00,1.24788,1.24788,1.24768,1.24788,7600000.0
2009-03-19 03:24:00,1.24798,1.24817,1.2477,1.2478,19800000.0
2009-03-19 03:25:00,1.24788,1.24813,1.24788,1.24813,13200000.0
2009-03-19 03:26:00,1.24788,1.24815,1.24788,1.24808,26400000.0
2009-03-19 03:27:00,1.2486,1.2486,1.2486,1.2486,4400000.0
2009-03-19 03:28:00,1.24827,1.24832,1.2481,1.2481,30000000.0
2009-03-19 03:29:00,1.2486,1.2486,1.2485,1.2485,11000000.0
2009-03-19 03:30:00,1.2485,1.24855,1.2484,1.24855,100200000.0
2009-03-19 03:31:00,1.24811,1.24847,1.24811,1.24832,18400000.0
2009-03-19 03:32:00,1.2486,1.2486,1.2486,1.2486,2200000.0
2009-03-19 03:33:00,1.2487,1.2489,1.2487,1.2489,15400000.0
2009-03-19 03:34:00,1.2488,1.2488,1.2488,1.2488,13200000.0
2009-03-19 03:35:00,1.2488,1.2491,1.2488,1.2491,33000000.0
2009-03-19 03:36:00,1.24925,1.24925,1.24905,1.2492,22000000.0
2009-03-19 03:37:00,1.2493,1.24945,1.24905,1.2494,52600000.0
2009-03-19 03:38:00,1.24925,1.2494,1.2489,1.24915,53400000.0
2009-03-19 03:39:00,1.24915,1.2492,1.24915,1.2492,12400000.0
2009-03-19 03:40:00,1.2492,1.2493,1.2491,1.2491,65600000.0
2009-03-19 03:41:00,1.2491,1.2493,1.249,1.2493,68200000.0
2009-03-19 03:42:00,1.24886,1.24894,1.24855,1.24855,18800000.0
2009-03-19 03:43:00,1.2493,1.2494,1.24905,1.2492,101200000.0
2009-03-19 03:44:00,1.2492,1.2493,1.2492,1.2493,13200000.0
2009-03-19 03:45:00,1.2493,1.2493,1.2493,1.2493,19800000.0
2009-03-19 03:46:00,1.2493,1.2494,1.2493,1.2493,24200000.0
2009-03-19 03:47:00,1.2493,1.2493,1.2493,1.2493,19800000.0
2009-03-19 03:48:00,1.2493,1.2493,1.2492,1.2492,11000000.0
2009-03-19 03:49:00,1.2492,1.2492,1.2492,1.2492,6600000.0
2009-03-19 03:50:00,1.24899,1.24899,1.24877,1.24877,35600000.0
2009-03-19 03:51:00,1.24885,1.24897,1.2488,1.2488,21400000.0
2009-03-19 03:52:00,1.24886,1.24889,1.24869,1.24879,29000000.0
2009-03-19 03:53:00,1.24858,1.2489,1.24858,1.2489,11200000.0
2009-03-19 03:54:00,1.2491,1.2491,1.2487,1.2491,43400000.0
2009-03-19 03:55:00,1.2491,1.2492,1.2491,1.2491,6600000.0
2009-03-19 03:56:00,1.24881,1.24903,1.24865,1.24892,16400000.0
2009-03-19 03:57:00,1.2491,1.24925,1.24905,1.2492,21800000.0
2009-03-19 03:58:00,1.2493,1.2494,1.2493,1.2494,24800000.0
2009-03-19 03:59:00,1.24945,1.24945,1.24925,1.2493,12600000.0
2009-03-19 04:00:00,1.24894,1.24901,1.24877,1.24884,13400000.0
2009-03-19 04:01:00,1.24898,1.24898,1.24898,1.24898,3200000.0
2009-03-19 04:02:00,1.24917,1.24917,1.24884,1.24903,46200000.0
2009-03-19 04:03:00,1.24887,1.24898,1.24871,1.24871,17800000.0
2009-03-19 04:04:00,1.2493,1.2493,1.2493,1.2493,2200000.0
2009-03-19 04:05:00,1.2494,1.2497,1.2494,1.2497,37000000.0
2009-03-19 04:06:00,1.2497,1.2497,1.24935,1.24935,19600000.0
2009-03-19 04:07:00,1.24923,1.24929,1.24899,1.24912,29400000.0
2009-03-19 04:08:00,1.249,1.24908,1.24875,1.24908,12600000.0
2009-03-19 04:09:00,1.24922,1.24923,1.24922,1.24922,4600000.0
2009-03-19 04:10:00,1.24925,1.24925,1.24925,1.24925,1800000.0
2009-03-19 04:11:00,1.2495,1.2495,1.2494,1.2494,4400000.0
2009-03-19 04:12:00,1.24903,1.24903,1.24903,1.24903,1000000.0
2009-03-19 04:13:00,1.2494,1.2495,1.2494,1.2495,11000000.0
2009-03-19 04:14:00,1.2487,1.24906,1.2487,1.249,7000000.0
2009-03-19 04:15:00,1.2494,1.2494,1.2494,1.2494,4400000.0
2009-03-19 04:16:00,1.2496,1.2497,1.2496,1.2497,4400000.0
2009-03-19 04:17:00,1.24916,1.24925,1.249,1.24925,16000000.0
2009-03-19 04:18:00,1.24906,1.24922,1.24897,1.24913,16400000.0
2009-03-19 04:19:00,1.24945,1.24953,1.24911,1.24946,30800000.0
2009-03-19 04:20:00,1.24901,1.24901,1.24892,1.24895,7400000.0
2009-03-19 04:21:00,1.2487,1.24907,1.2487,1.24894,14600000.0
2009-03-19 04:22:00,1.2493,1.2493,1.2493,1.2493,2200000.0
2009-03-19 04:23:00,1.24913,1.24925,1.24904,1.24925,16800000.0
2009-03-19 04:24:00,1.2494,1.2494,1.2494,1.2494,6600000.0
2009-03-19 04:25:00,1.2494,1.2495,1.2493,1.2493,42200000.0
2009-03-19 04:26:00,1.2494,1.2495,1.2494,1.2495,8800000.0
2009-03-19 04:27:00,1.2491,1.2493,1.2491,1.2493,27200000.0
2009-03-19 04:28:00,1.2494,1.2494,1.2493,1.2493,19800000.0
2009-03-19 04:29:00,1.2493,1.2493,1.2493,1.2493,6600000.0
2009-03-19 04:30:00,1.24904,1.24921,1.24903,1.24903,17000000.0
2009-03-19 04:31:00,1.24917,1.2492,1.24909,1.2492,22400000.0
2009-03-19 04:32:00,1.2495,1.2498,1.2495,1.2498,11000000.0
2009-03-19 04:33:00,1.2494,1.2494,1.2492,1.2494,21000000.0
2009-03-19 04:34:00,1.2494,1.2494,1.2493,1.2494,6600000.0
2009-03-19 04:35:00,1.2493,1.2493,1.2492,1.2492,26400000.0
2009-03-19 04:36:00,1.2492,1.2492,1.2491,1.2491,39400000.0
2009-03-19 04:37:00,1.2491,1.2495,1.2491,1.24945,59400000.0
2009-03-19 04:38:00,1.2495,1.2497,1.24905,1.2492,20600000.0
2009-03-19 04:39:00,1.2492,1.2492,1.2492,1.2492,4000000.0
2009-03-19 04:40:00,1.2492,1.2493,1.24915,1.2493,15600000.0
2009-03-19 04:41:00,1.2493,1.2494,1.2493,1.2494,24200000.0
2009-03-19 04:42:00,1.2494,1.2494,1.2493,1.2494,17600000.0
2009-03-19 04:43:00,1.2494,1.2494,1.2494,1.2494,22000000.0
2009-03-19 04:44:00,1.2494,1.2494,1.2493,1.2493,11000000.0
2009-03-19 04:45:00,1.2494,1.2495,1.2494,1.2495,24000000.0
2009-03-19 04:46:00,1.2495,1.2495,1.2494,1.2495,14200000.0
2009-03-19 04:47:00,1.2495,1.24975,1.24935,1.24935,37600000.0
2009-03-19 04:48:00,1.2495,1.2495,1.2494,1.2495,24800000.0
2009-03-19 04:49:00,1.2496,1.2496,1.2494,1.2494,19000000.0
2009-03-19 04:50:00,1.2494,1.2495,1.2494,1.2495,8400000.0
2009-03-19 04:51:00,1.2494,1.2494,1.2494,1.2494,4200000.0
2009-03-19 04:52:00,1.24912,1.24912,1.24882,1.24882,9800000.0
2009-03-19 04:53:00,1.2495,1.2495,1.24925,1.24925,12800000.0
2009-03-19 04:54:00,1.2494,1.2494,1.2493,1.2493,13200000.0
2009-03-19 04:55:00,1.2493,1.2493,1.2493,1.2493,2200000.0
2009-03-19 04:56:00,1.24852,1.24895,1.24851,1.24895,4000000.0
2009-03-19 04:57:00,1.2493,1.2493,1.2493,1.2493,2200000.0
2009-03-19 04:58:00,1.2495,1.2495,1.2492,1.2492,3200000.0
2009-03-19 04:59:00,1.24909,1.24909,1.24906,1.24906,3600000.0
2009-03-19 05:00:00,1.24929,1.24929,1.2489,1.24896,9600000.0
2009-03-19 05:01:00,1.24907,1.24915,1.24905,1.24913,19600000.0
2009-03-19 05:02:00,1.2493,1.2493,1.2493,1.2493,4400000.0
2009-03-19 05:03:00,1.2493,1.24935,1.2489,1.24895,88400000.0
2009-03-19 05:04:00,1.24915,1.24915,1.24895,1.24895,64600000.0
2009-03-19 05:05:00,1.24915,1.2494,1.24905,1.2492,81600000.0
2009-03-19 05:06:00,1.2491,1.2492,1.2491,1.2491,16200000.0
2009-03-19 05:07:00,1.2491,1.24935,1.2491,1.2492,39800000.0
2009-03-19 05:08:00,1.2492,1.2492,1.2492,1.2492,2200000.0
2009-03-19 05:09:00,1.2491,1.2492,1.2491,1.2491,56400000.0
2009-03-19 05:10:00,1.2491,1.2493,1.2491,1.2492,48800000.0
2009-03-19 05:11:00,1.2492,1.24935,1.2492,1.24935,50800000.0
2009-03-19 05:12:00,1.2493,1.2494,1.24905,1.2492,122600000.0
2009-03-19 05:13:00,1.2492,1.24945,1.2491,1.24925,99000000.0
2009-03-19 05:14:00,1.24925,1.24925,1.24915,1.2492,48000000.0
2009-03-19 05:15:00,1.2492,1.24935,1.2492,1.24925,34000000.0
2009-03-19 05:16:00,1.24925,1.2494,1.24905,1.2493,41400000.0
2009-03-19 05:17:00,1.2493,1.2494,1.2492,1.2494,24000000.0
2009-03-19 05:18:00,1.2493,1.25025,1.2493,1.24975,83400000.0
2009-03-19 05:19:00,1.25,1.2501,1.25,1.2501,14000000.0
2009-03-19 05:20:00,1.2501,1.2501,1.2499,1.2499,70400000.0
2009-03-19 05:21:00,1.25,1.25,1.24965,1.2497,165200000.0
2009-03-19 05:22:00,1.2498,1.2498,1.2497,1.2497,12800000.0
2009-03-19 05:23:00,1.24974,1.24984,1.24973,1.24984,14400000.0
2009-03-19 05:24:00,1.25,1.25,1.24995,1.24995,9200000.0
2009-03-19 05:25:00,1.24995,1.25,1.24975,1.24975,48400000.0
2009-03-19 05:26:00,1.2498,1.2498,1.2497,1.2497,44800000.0
2009-03-19 05:27:00,1.2498,1.2498,1.2497,1.2498,167200000.0
2009-03-19 05:28:00,1.2497,1.24975,1.24955,1.24975,135400000.0
2009-03-19 05:29:00,1.24975,1.2499,1.2497,1.2498,51400000.0
2009-03-19 05:30:00,1.2498,1.2498,1.2497,1.24975,27000000.0
2009-03-19 05:31:00,1.2498,1.2498,1.2498,1.2498,40400000.0
2009-03-19 05:32:00,1.2498,1.2498,1.2498,1.2498,53200000.0
2009-03-19 05:33:00,1.2498,1.2498,1.24975,1.2498,108400000.0
2009-03-19 05:34:00,1.2498,1.2498,1.2498,1.2498,28400000.0
2009-03-19 05:35:00,1.2498,1.2498,1.2498,1.2498,39200000.0
2009-03-19 05:36:00,1.2498,1.2498,1.2497,1.2497,74600000.0
2009-03-19 05:37:00,1.2497,1.2497,1.24965,1.24965,34000000.0
2009-03-19 05:38:00,1.24965,1.24965,1.2491,1.2491,19200000.0
2009-03-19 05:39:00,1.2492,1.24945,1.24915,1.24915,21200000.0
2009-03-19 05:40:00,1.249,1.24905,1.24898,1.249,13800000.0
2009-03-19 05:41:00,1.24915,1.24915,1.24855,1.24895,46800000.0
2009-03-19 05:42:00,1.24895,1.24895,1.24845,1.2488,34000000.0
2009-03-19 05:43:00,1.2488,1.2489,1.2488,1.2489,6800000.0
2009-03-19 05:44:00,1.2488,1.2488,1.2488,1.2488,2800000.0
2009-03-19 05:45:00,1.24864,1.24895,1.24864,1.24865,13200000.0
2009-03-19 05:46:00,1.2488,1.2488,1.24875,1.24875,99000000.0
2009-03-19 05:47:00,1.24875,1.24875,1.2457,1.247,74000000.0
2009-03-19 05:48:00,1.247,1.24725,1.247,1.24725,88800000.0
2009-03-19 05:49:00,1.24705,1.24705,1.2464,1.24645,65200000.0
2009-03-19 05:50:00,1.24645,1.24685,1.24635,1.24645,106000000.0
2009-03-19 05:51:00,1.2465,1.2472,1.2465,1.247,127800000.0
2009-03-19 05:52:00,1.247,1.2472,1.2465,1.2466,381800001.0
2009-03-19 05:53:00,1.2466,1.2468,1.2463,1.2465,87600000.0
2009-03-19 05:54:00,1.2465,1.2466,1.24515,1.2454,158900000.0
2009-03-19 05:55:00,1.2455,1.2457,1.24535,1.2457,131200000.0
2009-03-19 05:56:00,1.2458,1.246,1.24575,1.24575,35400000.0
2009-03-19 05:57:00,1.24585,1.2462,1.24585,1.24615,42600000.0
2009-03-19 05:58:00,1.24615,1.24625,1.24615,1.24625,20800000.0
2009-03-19 05:59:00,1.24625,1.24635,1.24625,1.2463,33600000.0
2009-03-19 06:00:00,1.2463,1.2465,1.2461,1.24625,107000000.0
2009-03-19 06:01:00,1.24635,1.2465,1.24635,1.2465,39200000.0
2009-03-19 06:02:00,1.24655,1.24655,1.24655,1.24655,48400000.0
2009-03-19 06:03:00,1.24655,1.24665,1.24655,1.24665,20800000.0
2009-03-19 06:04:00,1.24665,1.24665,1.24655,1.24655,36800000.0
2009-03-19 06:05:00,1.24655,1.24755,1.24655,1.2473,103600000.0
2009-03-19 06:06:00,1.2473,1.2473,1.24725,1.2473,28800000.0
2009-03-19 06:07:00,1.2473,1.2473,1.2473,1.2473,5600000.0
2009-03-19 06:08:00,1.2473,1.2473,1.2473,1.2473,11200000.0
2009-03-19 06:09:00,1.2473,1.2473,1.2473,1.2473,19600000.0
2009-03-19 06:10:00,1.2473,1.2473,1.2473,1.2473,16800000.0
2009-03-19 06:11:00,1.2473,1.2473,1.2469,1.24705,77400000.0
2009-03-19 06:12:00,1.24705,1.2474,1.24705,1.2474,59600000.0
2009-03-19 06:13:00,1.2474,1.24745,1.24715,1.24745,46000000.0
2009-03-19 06:14:00,1.2475,1.2475,1.24715,1.24715,21200000.0
2009-03-19 06:15:00,1.2472,1.2472,1.2472,1.2472,50400000.0
2009-03-19 06:16:00,1.2472,1.2472,1.2472,1.2472,14000000.0
2009-03-19 06:17:00,1.2472,1.2472,1.2472,1.2472,11200000.0
2009-03-19 06:18:00,1.2472,1.2472,1.2472,1.2472,28000000.0
2009-03-19 06:19:00,1.2472,1.2472,1.2472,1.2472,19600000.0
2009-03-19 06:20:00,1.2472,1.2472,1.2472,1.2472,11200000.0
2009-03-19 06:21:00,1.2472,1.2472,1.2472,1.2472,19600000.0
2009-03-19 06:22:00,1.2472,1.2472,1.2472,1.2472,22400000.0
2009-03-19 06:23:00,1.2472,1.2472,1.2467,1.24675,80800000.0
2009-03-19 06:24:00,1.24675,1.24685,1.24675,1.24685,104400000.0
2009-03-19 06:25:00,1.24685,1.24685,1.2467,1.2468,174800000.0
2009-03-19 06:26:00,1.2468,1.24685,1.2467,1.24685,128400000.0
2009-03-19 06:27:00,1.24685,1.24685,1.24665,1.2468,50800000.0
2009-03-19 06:28:00,1.24685,1.24695,1.2466,1.2467,178400000.0
2009-03-19 06:29:00,1.2467,1.2467,1.24635,1.24645,45600000.0
2009-03-19 06:30:00,1.24645,1.24655,1.24585,1.24585,117000000.0
2009-03-19 06:31:00,1.246,1.2462,1.24595,1.246,91000000.0
2009-03-19 06:32:00,1.2458,1.24595,1.2451,1.24555,107200000.0
2009-03-19 06:33:00,1.24555,1.24615,1.24555,1.24615,55400000.0
2009-03-19 06:34:00,1.24615,1.24615,1.24615,1.24615,46200000.0
2009-03-19 06:35:00,1.24615,1.24665,1.24615,1.2462,176800000.0
2009-03-19 06:36:00,1.24645,1.2466,1.2461,1.2462,73600000.0
2009-03-19 06:37:00,1.2462,1.2463,1.24615,1.2462,76400000.0
2009-03-19 06:38:00,1.2462,1.2466,1.2462,1.2466,69800000.0
2009-03-19 06:39:00,1.2466,1.24695,1.2463,1.2463,93200000.0
2009-03-19 06:40:00,1.2463,1.2463,1.24595,1.246,29400000.0
2009-03-19 06:41:00,1.246,1.246,1.24575,1.24575,83200000.0
2009-03-19 06:42:00,1.24575,1.24595,1.2457,1.24595,51800000.0
2009-03-19 06:43:00,1.246,1.246,1.246,1.246,25200000.0
2009-03-19 06:44:00,1.246,1.246,1.246,1.246,22400000.0
2009-03-19 06:45:00,1.246,1.246,1.246,1.246,5600000.0
2009-03-19 06:46:00,1.246,1.246,1.246,1.246,25600000.0
2009-03-19 06:47:00,1.246,1.2467,1.246,1.24625,104400000.0
2009-03-19 06:48:00,1.2464,1.24665,1.24585,1.2464,20400000.0
2009-03-19 06:49:00,1.24655,1.24655,1.24635,1.24635,18400000.0
2009-03-19 06:50:00,1.2464,1.24655,1.2464,1.24655,14800000.0
2009-03-19 06:51:00,1.24655,1.24655,1.24645,1.2465,40000000.0
2009-03-19 06:52:00,1.2465,1.24655,1.2465,1.24655,11200000.0
2009-03-19 06:53:00,1.24655,1.24655,1.24655,1.24655,2800000.0
2009-03-19 06:54:00,1.2462,1.24622,1.24618,1.2462,50800000.0
2009-03-19 06:55:00,1.24644,1.24644,1.24625,1.24633,160400000.0
2009-03-19 06:56:00,1.24645,1.24665,1.24645,1.24665,27600000.0
2009-03-19 06:57:00,1.24665,1.24665,1.24665,1.24665,36800000.0
2009-03-19 06:58:00,1.24651,1.24656,1.24637,1.24637,24200000.0
2009-03-19 06:59:00,1.24641,1.2466,1.24621,1.2466,87400000.0
2009-03-19 07:00:00,1.24665,1.24665,1.24665,1.24665,34600000.0
2009-03-19 07:01:00,1.24665,1.24665,1.24595,1.24595,96600000.0
2009-03-19 07:02:00,1.24595,1.24605,1.24595,1.24605,108200000.0
2009-03-19 07:03:00,1.24605,1.2462,1.24605,1.2462,27800000.0
2009-03-19 07:04:00,1.2462,1.2462,1.2462,1.2462,25200000.0
2009-03-19 07:05:00,1.2462,1.24635,1.2462,1.24635,35400000.0
2009-03-19 07:06:00,1.2464,1.24645,1.2461,1.24645,72000000.0
2009-03-19 07:07:00,1.24645,1.2465,1.24625,1.2463,65400000.0
2009-03-19 07:08:00,1.2463,1.2463,1.2463,1.2463,14000000.0
2009-03-19 07:09:00,1.2463,1.2463,1.2463,1.2463,29600000.0
2009-03-19 07:10:00,1.2463,1.2463,1.2455,1.246,151600000.0
2009-03-19 07:11:00,1.246,1.24605,1.2456,1.2457,66800000.0
2009-03-19 07:12:00,1.2457,1.246,1.2456,1.2457,34800000.0
2009-03-19 07:13:00,1.2457,1.2457,1.2457,1.2457,19600000.0
2009-03-19 07:14:00,1.2457,1.2457,1.2453,1.2453,45600000.0
2009-03-19 07:15:00,1.2453,1.2457,1.2453,1.2457,8800000.0
2009-03-19 07:16:00,1.2457,1.2457,1.2452,1.2453,20200000.0
2009-03-19 07:17:00,1.2453,1.2453,1.2453,1.2453,18000000.0
2009-03-19 07:18:00,1.2453,1.2453,1.2453,1.2453,59200000.0
2009-03-19 07:19:00,1.2454,1.24575,1.2454,1.2456,33000000.0
2009-03-19 07:20:00,1.2456,1.24595,1.24535,1.2455,44000000.0
2009-03-19 07:21:00,1.2455,1.2455,1.2455,1.2455,11200000.0
2009-03-19 07:22:00,1.2455,1.24565,1.2455,1.2455,21400000.0
2009-03-19 07:23:00,1.2455,1.2455,1.2455,1.2455,5600000.0
2009-03-19 07:24:00,1.2455,1.2455,1.2455,1.2455,16800000.0
2009-03-19 07:25:00,1.2455,1.24595,1.24545,1.24545,69600000.0
2009-03-19 07:26:00,1.2455,1.24595,1.2455,1.2455,18800000.0
2009-03-19 07:27:00,1.2455,1.2455,1.2455,1.2455,22400000.0
2009-03-19 07:28:00,1.2455,1.2455,1.2455,1.2455,22400000.0
2009-03-19 07:29:00,1.2455,1.2455,1.2455,1.2455,8400000.0
2009-03-19 07:30:00,1.2455,1.2455,1.24525,1.2453,19800000.0
2009-03-19 07:31:00,1.2453,1.2453,1.2453,1.2453,3000000.0
2009-03-19 07:32:00,1.2453,1.2455,1.2453,1.24545,42600000.0
2009-03-19 07:33:00,1.24515,1.2452,1.24515,1.2452,8400000.0
2009-03-19 07:34:00,1.2452,1.2456,1.2451,1.2456,18800000.0
2009-03-19 07:35:00,1.24565,1.24585,1.24565,1.24585,8800000.0
2009-03-19 07:36:00,1.24595,1.246,1.24595,1.246,16400000.0
2009-03-19 07:37:00,1.246,1.24655,1.246,1.24655,28400000.0
2009-03-19 07:38:00,1.24665,1.24665,1.24585,1.246,33600000.0
2009-03-19 07:39:00,1.246,1.246,1.24595,1.24595,17600000.0
2009-03-19 07:40:00,1.24595,1.24595,1.24515,1.2454,35800000.0
2009-03-19 07:41:00,1.2455,1.2463,1.24535,1.2463,32400000.0
2009-03-19 07:42:00,1.2453,1.2455,1.2453,1.2455,11200000.0
2009-03-19 07:43:00,1.2455,1.2458,1.2455,1.2458,31400000.0
2009-03-19 07:44:00,1.2459,1.2461,1.2459,1.2461,6800000.0
2009-03-19 07:45:00,1.24605,1.24605,1.24605,1.24605,9200000.0
2009-03-19 07:46:00,1.24605,1.24605,1.2454,1.2455,22600000.0
2009-03-19 07:47:00,1.2455,1.2455,1.2455,1.2455,11000000.0
2009-03-19 07:48:00,1.2455,1.2455,1.2455,1.2455,10200000.0
2009-03-19 07:49:00,1.2455,1.24775,1.24495,1.24775,220200000.0
2009-03-19 07:50:00,1.24775,1.24775,1.2458,1.24655,40200000.0
2009-03-19 07:51:00,1.2465,1.2468,1.2465,1.2468,22800000.0
2009-03-19 07:52:00,1.2468,1.2468,1.2465,1.2465,24600000.0
2009-03-19 07:53:00,1.2465,1.24705,1.2465,1.24695,15200000.0
2009-03-19 07:54:00,1.24695,1.24695,1.24695,1.24695,10000000.0
2009-03-19 07:55:00,1.24695,1.24695,1.24695,1.24695,12000000.0
2009-03-19 07:56:00,1.247,1.2472,1.247,1.2472,19800000.0
2009-03-19 07:57:00,1.2472,1.2472,1.24695,1.247,12800000.0
2009-03-19 07:58:00,1.247,1.247,1.247,1.247,5600000.0
2009-03-19 07:59:00,1.247,1.247,1.24695,1.24695,9400000.0
2009-03-19 08:00:00,1.24695,1.247,1.24695,1.24695,50200000.0
2009-03-19 08:01:00,1.24695,1.2473,1.24685,1.2473,15400000.0
2009-03-19 08:02:00,1.24675,1.2475,1.24675,1.2473,48800000.0
2009-03-19 08:03:00,1.24735,1.2476,1.24735,1.2476,55400000.0
2009-03-19 08:04:00,1.2476,1.2476,1.2471,1.2472,38400000.0
2009-03-19 08:05:00,1.2472,1.2475,1.2472,1.2475,58200000.0
2009-03-19 08:06:00,1.2475,1.24785,1.2475,1.2476,22800000.0
2009-03-19 08:07:00,1.2476,1.2477,1.24695,1.24765,167400000.0
2009-03-19 08:08:00,1.24765,1.2481,1.24715,1.2473,78600000.0
2009-03-19 08:09:00,1.2473,1.2473,1.24705,1.2471,69600000.0
2009-03-19 08:10:00,1.24715,1.24765,1.2471,1.2476,164600000.0
2009-03-19 08:11:00,1.2476,1.2476,1.24755,1.24755,87000000.0
2009-03-19 08:12:00,1.2476,1.24765,1.2476,1.2476,39000000.0
2009-03-19 08:13:00,1.2476,1.2476,1.2471,1.2472,506600000.0
2009-03-19 08:14:00,1.2472,1.2472,1.2471,1.2471,26800000.0
2009-03-19 08:15:00,1.2471,1.2471,1.2471,1.2471,2800000.0
2009-03-19 08:16:00,1.24693,1.24708,1.24688,1.24698,82000000.0
2009-03-19 08:17:00,1.2471,1.2471,1.2471,1.2471,5600000.0
2009-03-19 08:18:00,1.24689,1.24706,1.2466,1.24693,31600000.0
2009-03-19 08:19:00,1.2471,1.2471,1.2471,1.2471,2800000.0
2009-03-19 08:20:00,1.2472,1.24745,1.247,1.247,13000000.0
2009-03-19 08:21:00,1.247,1.24713,1.24682,1.247,28000000.0
2009-03-19 08:22:00,1.24667,1.24714,1.24667,1.24674,85400000.0
2009-03-19 08:23:00,1.2471,1.2471,1.24695,1.24695,24000000.0
2009-03-19 08:24:00,1.24695,1.24695,1.24695,1.24695,8600000.0
2009-03-19 08:25:00,1.24695,1.24695,1.24645,1.24645,10200000.0
2009-03-19 08:26:00,1.2465,1.2465,1.24645,1.2465,28200000.0
2009-03-19 08:27:00,1.24665,1.2467,1.2464,1.24645,51800000.0
2009-03-19 08:28:00,1.24645,1.24645,1.24645,1.24645,15000000.0
2009-03-19 08:29:00,1.24645,1.2465,1.24645,1.2465,24600000.0
2009-03-19 08:30:00,1.2465,1.2465,1.2465,1.2465,5600000.0
2009-03-19 08:31:00,1.2465,1.2466,1.2465,1.2466,3800000.0
2009-03-19 08:32:00,1.24665,1.24665,1.24665,1.24665,2000000.0
2009-03-19 08:33:00,1.2466,1.2466,1.2466,1.2466,5600000.0
2009-03-19 08:34:00,1.24627,1.2464,1.24619,1.24625,16000000.0
2009-03-19 08:35:00,1.2466,1.2466,1.2459,1.246,63200000.0
2009-03-19 08:36:00,1.2461,1.2467,1.246,1.2461,132600000.0
2009-03-19 08:37:00,1.2461,1.2461,1.24565,1.24605,257600000.0
2009-03-19 08:38:00,1.24605,1.2461,1.24605,1.2461,18800000.0
2009-03-19 08:39:00,1.24605,1.24605,1.24605,1.24605,4400000.0
2009-03-19 08:40:00,1.24625,1.24635,1.24565,1.24565,70400000.0
2009-03-19 08:41:00,1.2457,1.2458,1.24505,1.24505,44400000.0
2009-03-19 08:42:00,1.245,1.2453,1.2444,1.2451,132200000.0
2009-03-19 08:43:00,1.24515,1.2458,1.24455,1.2458,184800000.0
2009-03-19 08:44:00,1.2459,1.24615,1.245,1.24525,128800000.0
2009-03-19 08:45:00,1.24525,1.24525,1.24505,1.2451,31200000.0
2009-03-19 08:46:00,1.24525,1.24575,1.245,1.2456,338599994.0
2009-03-19 08:47:00,1.2457,1.2458,1.2457,1.2458,9000000.0
2009-03-19 08:48:00,1.2457,1.2457,1.2457,1.2457,8000000.0
2009-03-19 08:49:00,1.2457,1.24605,1.2457,1.24605,38200000.0
2009-03-19 08:50:00,1.24605,1.24605,1.24605,1.24605,22000000.0
2009-03-19 08:51:00,1.24595,1.24605,1.2458,1.24605,213600000.0
2009-03-19 08:52:00,1.24605,1.24605,1.24605,1.24605,26400000.0
2009-03-19 08:53:00,1.24605,1.24605,1.2456,1.2457,24000000.0
2009-03-19 08:54:00,1.2457,1.2458,1.2457,1.2458,40800000.0
2009-03-19 08:55:00,1.2457,1.24675,1.2457,1.24675,47600000.0
2009-03-19 08:56:00,1.24705,1.24735,1.24665,1.24685,115200000.0
2009-03-19 08:57:00,1.2469,1.24695,1.2468,1.24695,43800000.0
2009-03-19 08:58:00,1.24695,1.24755,1.24695,1.24735,107200000.0
2009-03-19 08:59:00,1.24735,1.2476,1.24735,1.24745,87400000.0
2009-03-19 09:00:00,1.24745,1.24745,1.2471,1.24745,56000000.0
2009-03-19 09:01:00,1.24745,1.24745,1.24645,1.24685,106000000.0
2009-03-19 09:02:00,1.24685,1.247,1.24685,1.2469,34600000.0
2009-03-19 09:03:00,1.2469,1.2469,1.2465,1.2465,67200000.0
2009-03-19 09:04:00,1.2466,1.2466,1.24515,1.2455,149200000.0
2009-03-19 09:05:00,1.24555,1.24555,1.2445,1.2445,158800000.0
2009-03-19 09:06:00,1.2445,1.2452,1.24425,1.24425,76400000.0
2009-03-19 09:07:00,1.24435,1.24615,1.2442,1.24545,219400000.0
2009-03-19 09:08:00,1.24555,1.24555,1.24465,1.24475,66800000.0
2009-03-19 09:09:00,1.2449,1.2464,1.2449,1.24545,122000000.0
2009-03-19 09:10:00,1.2457,1.2458,1.24525,1.2456,63400000.0
2009-03-19 09:11:00,1.24555,1.2464,1.2454,1.24545,171200000.0
2009-03-19 09:12:00,1.24545,1.24595,1.2453,1.24545,92400000.0
2009-03-19 09:13:00,1.24545,1.24565,1.2451,1.24515,146200000.0
2009-03-19 09:14:00,1.24515,1.24515,1.2446,1.2446,90600000.0
2009-03-19 09:15:00,1.2446,1.24485,1.24435,1.2448,97200000.0
2009-03-19 09:16:00,1.2448,1.24495,1.24425,1.2444,70600000.0
2009-03-19 09:17:00,1.24435,1.24525,1.24435,1.245,104600000.0
2009-03-19 09:18:00,1.245,1.245,1.245,1.245,4400000.0
2009-03-19 09:19:00,1.245,1.2451,1.24475,1.24475,45200000.0
2009-03-19 09:20:00,1.24475,1.2448,1.2442,1.24435,150800000.0
2009-03-19 09:21:00,1.24435,1.245,1.24425,1.2444,144000000.0
2009-03-19 09:22:00,1.245,1.245,1.24435,1.24475,161000000.0
2009-03-19 09:23:00,1.24475,1.2449,1.2444,1.24445,56600000.0
2009-03-19 09:24:00,1.24445,1.24445,1.24445,1.24445,79600000.0
2009-03-19 09:25:00,1.24445,1.24445,1.24445,1.24445,31200000.0
2009-03-19 09:26:00,1.24445,1.2448,1.2443,1.2446,92200000.0
2009-03-19 09:27:00,1.2447,1.24475,1.24435,1.24445,71600000.0
2009-03-19 09:28:00,1.24455,1.24475,1.2443,1.24445,122200000.0
2009-03-19 09:29:00,1.24445,1.24485,1.2442,1.24445,223000000.0
2009-03-19 09:30:00,1.24445,1.24565,1.24445,1.24505,208000000.0
2009-03-19 09:31:00,1.2451,1.2455,1.2451,1.2455,55000000.0
2009-03-19 09:32:00,1.24545,1.24545,1.24495,1.24495,108800000.0
2009-03-19 09:33:00,1.2447,1.24475,1.2444,1.24475,31400000.0
2009-03-19 09:34:00,1.24475,1.24585,1.2445,1.2449,100600000.0
2009-03-19 09:35:00,1.245,1.2454,1.2449,1.2449,105400000.0
2009-03-19 09:36:00,1.24475,1.24595,1.2446,1.2448,205000000.0
2009-03-19 09:37:00,1.2449,1.24495,1.2444,1.2446,98000000.0
2009-03-19 09:38:00,1.24475,1.24525,1.24475,1.24525,45200000.0
2009-03-19 09:39:00,1.24525,1.24525,1.2444,1.24445,69800000.0
2009-03-19 09:40:00,1.24445,1.24495,1.24445,1.24495,79200000.0
2009-03-19 09:41:00,1.24495,1.24495,1.2447,1.24475,43000000.0
2009-03-19 09:42:00,1.24455,1.24465,1.2442,1.24425,109600000.0
2009-03-19 09:43:00,1.24425,1.24425,1.24375,1.24375,143800000.0
2009-03-19 09:44:00,1.24375,1.24375,1.24325,1.2435,239600000.0
2009-03-19 09:45:00,1.2435,1.24375,1.2433,1.2433,171400000.0
2009-03-19 09:46:00,1.2436,1.24375,1.24335,1.24375,79600000.0
2009-03-19 09:47:00,1.24395,1.24395,1.2433,1.2437,65400000.0
2009-03-19 09:48:00,1.24375,1.24375,1.2437,1.24375,65800000.0
2009-03-19 09:49:00,1.2437,1.24395,1.2436,1.24375,58400000.0
2009-03-19 09:50:00,1.24385,1.2442,1.24365,1.2442,49800000.0
2009-03-19 09:51:00,1.2442,1.2442,1.24375,1.244,44600000.0
2009-03-19 09:52:00,1.2438,1.24405,1.24375,1.24405,47600000.0
2009-03-19 09:53:00,1.2442,1.2446,1.2441,1.2446,65000000.0
2009-03-19 09:54:00,1.2446,1.24475,1.24455,1.24465,119200000.0
2009-03-19 09:55:00,1.24465,1.24465,1.2439,1.2439,159400000.0
2009-03-19 09:56:00,1.24385,1.24395,1.24345,1.24355,96200000.0
2009-03-19 09:57:00,1.24355,1.24355,1.24315,1.2432,253600000.0
2009-03-19 09:58:00,1.24325,1.24325,1.243,1.2431,92000000.0
2009-03-19 09:59:00,1.2432,1.24335,1.2432,1.24335,36000000.0
2009-03-19 10:00:00,1.2431,1.24325,1.24255,1.2428,166600000.0
2009-03-19 10:01:00,1.2427,1.24315,1.24255,1.2428,80600000.0
2009-03-19 10:02:00,1.2428,1.2432,1.2424,1.24245,168800000.0
2009-03-19 10:03:00,1.24245,1.2426,1.2422,1.24245,97000001.0
2009-03-19 10:04:00,1.24245,1.24295,1.2422,1.2422,295600000.0
2009-03-19 10:05:00,1.24245,1.24285,1.2422,1.24265,217200000.0
2009-03-19 10:06:00,1.2424,1.24275,1.2422,1.2422,261600000.0
2009-03-19 10:07:00,1.24235,1.24265,1.2422,1.24255,154800000.0
2009-03-19 10:08:00,1.24255,1.24255,1.24225,1.24225,109000000.0
2009-03-19 10:09:00,1.24225,1.24265,1.2422,1.24245,185800000.0
2009-03-19 10:10:00,1.24245,1.24255,1.2422,1.2425,91400000.0
2009-03-19 10:11:00,1.2425,1.24275,1.2421,1.2422,66800000.0
2009-03-19 10:12:00,1.2423,1.2423,1.24205,1.24225,75200000.0
2009-03-19 10:13:00,1.24225,1.24225,1.2422,1.2422,116600000.0
2009-03-19 10:14:00,1.2422,1.24245,1.24215,1.2423,179400000.0
2009-03-19 10:15:00,1.2422,1.24225,1.2415,1.2417,253400000.0
2009-03-19 10:16:00,1.2418,1.24205,1.2418,1.242,114600000.0
2009-03-19 10:17:00,1.242,1.2422,1.24195,1.242,156600000.0
2009-03-19 10:18:00,1.242,1.24225,1.24155,1.24155,165400000.0
2009-03-19 10:19:00,1.2417,1.2421,1.24165,1.2419,199800000.0
2009-03-19 10:20:00,1.242,1.24205,1.2415,1.2419,169600000.0
2009-03-19 10:21:00,1.2419,1.2423,1.2418,1.24225,126800000.0
2009-03-19 10:22:00,1.2422,1.24235,1.2421,1.24225,110600000.0
2009-03-19 10:23:00,1.24225,1.24235,1.2414,1.24155,283800000.0
2009-03-19 10:24:00,1.24155,1.24205,1.2414,1.2419,186400000.0
2009-03-19 10:25:00,1.24185,1.24225,1.24185,1.2422,102000000.0
2009-03-19 10:26:00,1.24215,1.2425,1.24205,1.24235,103400000.0
2009-03-19 10:27:00,1.2423,1.2425,1.24215,1.24225,75600000.0
2009-03-19 10:28:00,1.24225,1.24245,1.24225,1.2423,219400000.0
2009-03-19 10:29:00,1.24225,1.24225,1.2415,1.24175,126000000.0
2009-03-19 10:30:00,1.2417,1.2417,1.241,1.2413,451200000.0
2009-03-19 10:31:00,1.24115,1.24145,1.24085,1.2411,146400000.0
2009-03-19 10:32:00,1.2411,1.2415,1.241,1.24105,168000000.0
2009-03-19 10:33:00,1.2411,1.2419,1.24095,1.2411,183400000.0
2009-03-19 10:34:00,1.2411,1.24135,1.2409,1.2411,108400000.0
2009-03-19 10:35:00,1.2411,1.24165,1.241,1.2414,93200000.0
2009-03-19 10:36:00,1.2414,1.24265,1.2414,1.24265,168600000.0
2009-03-19 10:37:00,1.24265,1.24325,1.24235,1.2432,409600000.0
2009-03-19 10:38:00,1.2432,1.24325,1.242,1.24265,189800000.0
2009-03-19 10:39:00,1.24275,1.24355,1.24225,1.24295,119800000.0
2009-03-19 10:40:00,1.243,1.2452,1.243,1.24465,415200000.0
2009-03-19 10:41:00,1.24465,1.24465,1.24345,1.24345,181000001.0
2009-03-19 10:42:00,1.24355,1.24425,1.2427,1.24425,387000000.0
2009-03-19 10:43:00,1.24425,1.24425,1.2439,1.24425,174200000.0
2009-03-19 10:44:00,1.24435,1.2451,1.2439,1.24425,235800000.0
2009-03-19 10:45:00,1.24425,1.24535,1.24425,1.24495,221000000.0
2009-03-19 10:46:00,1.24495,1.24525,1.24425,1.24435,116400000.0
2009-03-19 10:47:00,1.2444,1.24455,1.2444,1.24445,171800000.0
2009-03-19 10:48:00,1.24445,1.24445,1.24295,1.2436,216600000.0
2009-03-19 10:49:00,1.2437,1.24375,1.2435,1.2437,53200000.0
2009-03-19 10:50:00,1.2437,1.2437,1.24345,1.2435,58000000.0
2009-03-19 10:51:00,1.2435,1.24365,1.24305,1.24315,126600000.0
2009-03-19 10:52:00,1.24315,1.24315,1.2423,1.243,95600000.0
2009-03-19 10:53:00,1.24265,1.24405,1.2426,1.2437,108400000.0
2009-03-19 10:54:00,1.24375,1.2442,1.24365,1.24365,196600000.0
2009-03-19 10:55:00,1.2437,1.2437,1.2424,1.2425,157800000.0
2009-03-19 10:56:00,1.2425,1.2431,1.2421,1.2429,204800001.0
2009-03-19 10:57:00,1.24285,1.24295,1.24265,1.24295,46200000.0
2009-03-19 10:58:00,1.243,1.243,1.243,1.243,13600000.0
2009-03-19 10:59:00,1.243,1.24435,1.243,1.24425,307400003.0
2009-03-19 11:00:00,1.24435,1.24435,1.2429,1.24365,262600000.0
2009-03-19 11:01:00,1.2438,1.2439,1.243,1.24325,323000002.0
2009-03-19 11:02:00,1.2433,1.24335,1.2432,1.24325,23400000.0
2009-03-19 11:03:00,1.24325,1.24325,1.243,1.24305,127000000.0
2009-03-19 11:04:00,1.24335,1.2434,1.24305,1.2434,68800000.0
2009-03-19 11:05:00,1.24355,1.24375,1.24335,1.24375,167200000.0
2009-03-19 11:06:00,1.24375,1.24375,1.2435,1.2435,224600000.0
2009-03-19 11:07:00,1.2435,1.24355,1.2434,1.24355,355000000.0
2009-03-19 11:08:00,1.24355,1.24445,1.24335,1.2436,372400001.0
2009-03-19 11:09:00,1.2435,1.24395,1.24325,1.2434,301000000.0
2009-03-19 11:10:00,1.2434,1.24375,1.24275,1.24295,152200000.0
2009-03-19 11:11:00,1.24285,1.24295,1.24225,1.24295,128400000.0
2009-03-19 11:12:00,1.24275,1.2432,1.24275,1.2428,228800002.0
2009-03-19 11:13:00,1.24285,1.24315,1.24235,1.24265,169800000.0
2009-03-19 11:14:00,1.24265,1.2431,1.2421,1.24255,164000000.0
2009-03-19 11:15:00,1.24255,1.2426,1.2424,1.2424,65600000.0
2009-03-19 11:16:00,1.2427,1.2427,1.24225,1.24255,106400000.0
2009-03-19 11:17:00,1.24255,1.24255,1.2421,1.24245,138000000.0
2009-03-19 11:18:00,1.24225,1.24245,1.24215,1.2424,224000000.0
2009-03-19 11:19:00,1.2424,1.24295,1.24235,1.24295,139800000.0
2009-03-19 11:20:00,1.2429,1.243,1.24265,1.243,32600000.0
2009-03-19 11:21:00,1.243,1.243,1.243,1.243,6000000.0
2009-03-19 11:22:00,1.243,1.243,1.2423,1.2426,284000004.0
2009-03-19 11:23:00,1.2425,1.24255,1.2419,1.24225,99200000.0
2009-03-19 11:24:00,1.242,1.24215,1.2418,1.2418,58600000.0
2009-03-19 11:25:00,1.242,1.24265,1.242,1.2426,58000000.0
2009-03-19 11:26:00,1.24295,1.2431,1.2427,1.2428,65400000.0
2009-03-19 11:27:00,1.2428,1.24295,1.2416,1.24195,414800000.0
2009-03-19 11:28:00,1.24195,1.24265,1.2416,1.2418,257000000.0
2009-03-19 11:29:00,1.2418,1.2421,1.2416,1.24195,142600000.0
2009-03-19 11:30:00,1.24195,1.2431,1.24195,1.243,391800000.0
2009-03-19 11:31:00,1.24325,1.24345,1.24255,1.24305,464200004.0
2009-03-19 11:32:00,1.2431,1.24315,1.24165,1.2417,262400000.0
2009-03-19 11:33:00,1.24175,1.24175,1.2408,1.2409,263000000.0
2009-03-19 11:34:00,1.24105,1.2418,1.2408,1.24165,76800000.0
2009-03-19 11:35:00,1.2416,1.24185,1.24155,1.24185,127000000.0
2009-03-19 11:36:00,1.24195,1.24355,1.2416,1.24355,118400000.0
2009-03-19 11:37:00,1.24345,1.24365,1.2432,1.24325,218400000.0
2009-03-19 11:38:00,1.2433,1.2434,1.2431,1.24315,76600000.0
2009-03-19 11:39:00,1.2431,1.2432,1.2431,1.24315,75400000.0
2009-03-19 11:40:00,1.24315,1.24325,1.2431,1.24325,64800000.0
2009-03-19 11:41:00,1.2433,1.2433,1.24285,1.2429,111200000.0
2009-03-19 11:42:00,1.2429,1.24365,1.2429,1.24365,106400001.0
2009-03-19 11:43:00,1.24365,1.24365,1.24295,1.24315,288800001.0
2009-03-19 11:44:00,1.24295,1.243,1.24225,1.2426,114000000.0
2009-03-19 11:45:00,1.2427,1.2427,1.2426,1.2426,30400000.0
2009-03-19 11:46:00,1.2427,1.2427,1.242,1.242,85000000.0
2009-03-19 11:47:00,1.242,1.24245,1.24165,1.2423,144400000.0
2009-03-19 11:48:00,1.2423,1.24245,1.24205,1.2423,198000000.0
2009-03-19 11:49:00,1.2424,1.2427,1.2424,1.2427,31400000.0
2009-03-19 11:50:00,1.2427,1.2427,1.2427,1.2427,7000000.0
2009-03-19 11:51:00,1.2427,1.24275,1.2427,1.24275,21400000.0
2009-03-19 11:52:00,1.24285,1.24305,1.2421,1.2421,239000000.0
2009-03-19 11:53:00,1.2421,1.24225,1.2418,1.2418,40800000.0
2009-03-19 11:54:00,1.2419,1.24205,1.2411,1.2416,142400000.0
2009-03-19 11:55:00,1.2416,1.24195,1.2415,1.24155,88400000.0
2009-03-19 11:56:00,1.24155,1.24205,1.24145,1.2416,190000000.0
2009-03-19 11:57:00,1.2415,1.243,1.2415,1.2421,158000000.0
2009-03-19 11:58:00,1.2421,1.24215,1.2411,1.2411,238000000.0
2009-03-19 11:59:00,1.2411,1.2415,1.24025,1.2415,236800001.0
2009-03-19 12:00:00,1.24155,1.24155,1.2408,1.24105,212200000.0
2009-03-19 12:01:00,1.241,1.24145,1.24085,1.241,194600000.0
2009-03-19 12:02:00,1.241,1.24115,1.24095,1.24095,57400000.0
2009-03-19 12:03:00,1.24095,1.24095,1.24005,1.24055,547000000.0
2009-03-19 12:04:00,1.24055,1.24095,1.24025,1.24085,191100000.0
2009-03-19 12:05:00,1.24055,1.24105,1.2405,1.2406,181400000.0
2009-03-19 12:06:00,1.2406,1.24065,1.2406,1.2406,81400000.0
2009-03-19 12:07:00,1.2406,1.2412,1.2406,1.2412,162600000.0
2009-03-19 12:08:00,1.2412,1.24125,1.2405,1.24075,311600000.0
2009-03-19 12:09:00,1.2408,1.24115,1.2407,1.2411,76600000.0
2009-03-19 12:10:00,1.2409,1.24115,1.2405,1.2406,179800000.0
2009-03-19 12:11:00,1.2406,1.24065,1.24035,1.2406,205200000.0
2009-03-19 12:12:00,1.24065,1.24075,1.24035,1.24035,103600000.0
2009-03-19 12:13:00,1.2404,1.2406,1.2402,1.24035,129200000.0
2009-03-19 12:14:00,1.24045,1.24045,1.2401,1.24035,152800000.0
2009-03-19 12:15:00,1.2403,1.24045,1.2402,1.24025,106400000.0
2009-03-19 12:16:00,1.24025,1.24055,1.2401,1.2403,173000000.0
2009-03-19 12:17:00,1.2403,1.24055,1.2402,1.24025,126600000.0
2009-03-19 12:18:00,1.24025,1.24095,1.24005,1.24045,230399998.0
2009-03-19 12:19:00,1.24045,1.24125,1.2402,1.24125,140200000.0
2009-03-19 12:20:00,1.24125,1.24125,1.24045,1.24085,81800000.0
2009-03-19 12:21:00,1.2412,1.2412,1.2406,1.2406,24600000.0
2009-03-19 12:22:00,1.24065,1.2408,1.2406,1.2407,100000000.0
2009-03-19 12:23:00,1.2404,1.24065,1.24025,1.24025,170200000.0
2009-03-19 12:24:00,1.24045,1.24075,1.2404,1.24065,119400000.0
2009-03-19 12:25:00,1.2407,1.24105,1.2405,1.2405,97200000.0
2009-03-19 12:26:00,1.2406,1.24115,1.24045,1.24095,187600000.0
2009-03-19 12:27:00,1.241,1.24125,1.24035,1.24045,702400002.0
2009-03-19 12:28:00,1.24045,1.24095,1.2403,1.24055,221800000.0
2009-03-19 12:29:00,1.24055,1.24055,1.2404,1.2404,130400000.0
2009-03-19 12:30:00,1.24045,1.24045,1.2404,1.24045,184600000.0
2009-03-19 12:31:00,1.2404,1.24065,1.24035,1.24035,100200000.0
2009-03-19 12:32:00,1.24035,1.24035,1.24035,1.24035,20000000.0
2009-03-19 12:33:00,1.2403,1.24075,1.24025,1.24035,268599999.0
2009-03-19 12:34:00,1.24035,1.24035,1.24025,1.24025,51200000.0
2009-03-19 12:35:00,1.2403,1.2403,1.2402,1.2403,131000005.0
2009-03-19 12:36:00,1.24035,1.24045,1.24025,1.24025,180600000.0
2009-03-19 12:37:00,1.2403,1.2406,1.24,1.2406,170600000.0
2009-03-19 12:38:00,1.2407,1.24135,1.24015,1.2412,303200000.0
2009-03-19 12:39:00,1.2412,1.24135,1.24055,1.2407,206600000.0
2009-03-19 12:40:00,1.2406,1.2411,1.2403,1.2405,178800000.0
2009-03-19 12:41:00,1.24055,1.24065,1.24025,1.2406,85600000.0
2009-03-19 12:42:00,1.24065,1.24065,1.2401,1.2403,224200001.0
2009-03-19 12:43:00,1.2403,1.24065,1.24015,1.24055,510800000.0
2009-03-19 12:44:00,1.2406,1.2406,1.24015,1.2403,116000000.0
2009-03-19 12:45:00,1.2404,1.24065,1.2403,1.2404,63000000.0
2009-03-19 12:46:00,1.24055,1.2406,1.2401,1.2401,145400000.0
2009-03-19 12:47:00,1.24015,1.2403,1.24005,1.2401,104000000.0
2009-03-19 12:48:00,1.24015,1.24035,1.24,1.2401,74000000.0
2009-03-19 12:49:00,1.2401,1.24015,1.2401,1.2401,154000000.0
2009-03-19 12:50:00,1.2401,1.24065,1.24005,1.2401,134400000.0
2009-03-19 12:51:00,1.2401,1.2403,1.24005,1.2401,79400000.0
2009-03-19 12:52:00,1.24015,1.24105,1.24015,1.2409,197000000.0
2009-03-19 12:53:00,1.24095,1.24095,1.24015,1.2402,65600000.0
2009-03-19 12:54:00,1.2402,1.2405,1.23995,1.2401,102600000.0
2009-03-19 12:55:00,1.24005,1.2401,1.24,1.2401,44200000.0
2009-03-19 12:56:00,1.23985,1.24005,1.23965,1.23965,175600001.0
2009-03-19 12:57:00,1.2397,1.23995,1.23965,1.2398,177000000.0
2009-03-19 12:58:00,1.2397,1.2398,1.2394,1.23955,169400001.0
2009-03-19 12:59:00,1.23955,1.2404,1.2395,1.23955,92200000.0
2009-03-19 13:00:00,1.23965,1.24,1.2379,1.23875,388800000.0
2009-03-19 13:01:00,1.2388,1.2394,1.2384,1.2393,213200000.0
2009-03-19 13:02:00,1.23935,1.2415,1.239,1.24135,233000000.0
2009-03-19 13:03:00,1.24115,1.24145,1.2407,1.24075,197000000.0
2009-03-19 13:04:00,1.24075,1.24075,1.2405,1.2405,179400000.0
2009-03-19 13:05:00,1.2405,1.2405,1.2401,1.2401,64400000.0
2009-03-19 13:06:00,1.2401,1.24045,1.2401,1.2404,38800000.0
2009-03-19 13:07:00,1.2404,1.24095,1.24005,1.2406,193800000.0
2009-03-19 13:08:00,1.2406,1.2406,1.24055,1.24055,55400000.0
2009-03-19 13:09:00,1.24055,1.2415,1.2405,1.2415,102600000.0
2009-03-19 13:10:00,1.2411,1.2414,1.2406,1.2412,50800000.0
2009-03-19 13:11:00,1.2412,1.2415,1.2408,1.2412,98800000.0
2009-03-19 13:12:00,1.241,1.2412,1.241,1.2412,73200000.0
2009-03-19 13:13:00,1.2412,1.2412,1.24055,1.24095,107800000.0
2009-03-19 13:14:00,1.24095,1.24095,1.2408,1.2409,38800000.0
2009-03-19 13:15:00,1.24095,1.241,1.24095,1.24095,61600000.0
2009-03-19 13:16:00,1.24095,1.2415,1.2409,1.2415,99000000.0
2009-03-19 13:17:00,1.2415,1.24155,1.2411,1.2412,129000000.0
2009-03-19 13:18:00,1.2413,1.2421,1.2413,1.24205,113800000.0
2009-03-19 13:19:00,1.24205,1.24305,1.24195,1.24305,220000000.0
2009-03-19 13:20:00,1.24305,1.24325,1.24245,1.2425,217400000.0
2009-03-19 13:21:00,1.2425,1.24285,1.2425,1.24285,102400000.0
2009-03-19 13:22:00,1.24275,1.24275,1.2424,1.2425,103400000.0
2009-03-19 13:23:00,1.2425,1.24275,1.24245,1.24255,152600000.0
2009-03-19 13:24:00,1.24255,1.2427,1.2424,1.2427,60600000.0
2009-03-19 13:25:00,1.24245,1.24275,1.24205,1.2422,162200000.0
2009-03-19 13:26:00,1.24225,1.2427,1.24195,1.24265,114800000.0
2009-03-19 13:27:00,1.24265,1.24275,1.24265,1.24265,30800000.0
2009-03-19 13:28:00,1.24265,1.24265,1.24155,1.2416,124000000.0
2009-03-19 13:29:00,1.2416,1.2417,1.2412,1.24135,102000000.0
2009-03-19 13:30:00,1.24135,1.24135,1.2406,1.2407,150000000.0
2009-03-19 13:31:00,1.2407,1.2412,1.24055,1.2412,203200000.0
2009-03-19 13:32:00,1.2412,1.2412,1.24045,1.2408,165000000.0
2009-03-19 13:33:00,1.24075,1.24115,1.2407,1.2411,127000000.0
2009-03-19 13:34:00,1.24115,1.24135,1.24115,1.2413,57000000.0
2009-03-19 13:35:00,1.2413,1.2413,1.24115,1.24115,13200000.0
2009-03-19 13:36:00,1.24105,1.24125,1.24095,1.241,61400000.0
2009-03-19 13:37:00,1.24105,1.24105,1.24065,1.24075,128800000.0
2009-03-19 13:38:00,1.24075,1.24085,1.24055,1.24055,36400000.0
2009-03-19 13:39:00,1.24055,1.24075,1.2398,1.23995,164000000.0
2009-03-19 13:40:00,1.2398,1.24005,1.23975,1.23985,206200000.0
2009-03-19 13:41:00,1.23985,1.23985,1.2374,1.2377,204800000.0
2009-03-19 13:42:00,1.23775,1.23785,1.23745,1.2378,102600000.0
2009-03-19 13:43:00,1.2378,1.2378,1.2368,1.2374,140600000.0
2009-03-19 13:44:00,1.2374,1.2374,1.23565,1.2359,141400000.0
2009-03-19 13:45:00,1.236,1.2367,1.23565,1.2367,238000000.0
2009-03-19 13:46:00,1.23695,1.23735,1.23595,1.2366,465600001.0
2009-03-19 13:47:00,1.2366,1.23715,1.23625,1.2363,131000000.0
2009-03-19 13:48:00,1.2363,1.2363,1.23565,1.236,87600000.0
2009-03-19 13:49:00,1.236,1.236,1.23445,1.23465,240800000.0
2009-03-19 13:50:00,1.23465,1.23465,1.2325,1.23275,257200000.0
2009-03-19 13:51:00,1.2326,1.23265,1.2318,1.2326,367400003.0
2009-03-19 13:52:00,1.2326,1.23275,1.2321,1.23225,233200000.0
2009-03-19 13:53:00,1.2323,1.2325,1.2307,1.2311,162200000.0
2009-03-19 13:54:00,1.2311,1.2317,1.2304,1.2306,170600000.0
2009-03-19 13:55:00,1.2306,1.2316,1.2306,1.23125,182600000.0
2009-03-19 13:56:00,1.2312,1.23135,1.22945,1.2297,234200000.0
2009-03-19 13:57:00,1.2298,1.23005,1.2295,1.22965,115200000.0
2009-03-19 13:58:00,1.2297,1.2298,1.22965,1.22975,127400000.0
2009-03-19 13:59:00,1.2298,1.2299,1.2271,1.22735,219800001.0
2009-03-19 14:00:00,1.2274,1.2282,1.22515,1.22515,195100000.0
2009-03-19 14:01:00,1.22485,1.2265,1.22345,1.2265,218000000.0
2009-03-19 14:02:00,1.2265,1.2279,1.22605,1.2271,180400000.0
2009-03-19 14:03:00,1.22705,1.2275,1.2269,1.2272,105400000.0
2009-03-19 14:04:00,1.2274,1.2278,1.226,1.2264,222800000.0
2009-03-19 14:05:00,1.2265,1.2267,1.2253,1.2254,145600000.0
2009-03-19 14:06:00,1.2252,1.2264,1.22505,1.22635,101100000.0
2009-03-19 14:07:00,1.2264,1.2266,1.22585,1.2263,127300000.0
2009-03-19 14:08:00,1.2263,1.22865,1.22625,1.22865,136400000.0
2009-03-19 14:09:00,1.22865,1.2293,1.2278,1.22875,165600000.0
2009-03-19 14:10:00,1.22875,1.22885,1.22695,1.22715,161700000.0
2009-03-19 14:11:00,1.2272,1.2273,1.22615,1.2266,127000000.0
2009-03-19 14:12:00,1.2268,1.2272,1.22665,1.227,151200000.0
2009-03-19 14:13:00,1.227,1.227,1.22665,1.22695,64200000.0
2009-03-19 14:14:00,1.2266,1.2267,1.22525,1.2257,179300000.0
2009-03-19 14:15:00,1.2257,1.2257,1.224,1.2244,222200000.0
2009-03-19 14:16:00,1.2244,1.2245,1.22085,1.22175,295200000.0
2009-03-19 14:17:00,1.2216,1.22185,1.21965,1.22045,239600000.0
2009-03-19 14:18:00,1.22035,1.22115,1.2194,1.2196,257200000.0
2009-03-19 14:19:00,1.2196,1.2216,1.219,1.22155,346900002.0
2009-03-19 14:20:00,1.2215,1.22215,1.2209,1.2214,716100000.0
2009-03-19 14:21:00,1.22125,1.22235,1.2212,1.22235,549599997.0
2009-03-19 14:22:00,1.22235,1.2231,1.2219,1.223,272000000.0
2009-03-19 14:23:00,1.223,1.2233,1.22265,1.22275,302800000.0
2009-03-19 14:24:00,1.2228,1.22365,1.2227,1.2232,146600000.0
2009-03-19 14:25:00,1.22335,1.22395,1.22335,1.22365,110200000.0
2009-03-19 14:26:00,1.2234,1.22345,1.22205,1.2225,280400000.0
2009-03-19 14:27:00,1.2225,1.22275,1.222,1.22205,101000000.0
2009-03-19 14:28:00,1.22215,1.22245,1.2219,1.222,128400000.0
2009-03-19 14:29:00,1.222,1.2225,1.222,1.22225,198600000.0
2009-03-19 14:30:00,1.22225,1.2236,1.22185,1.2236,232800000.0
2009-03-19 14:31:00,1.2235,1.2243,1.2233,1.22335,182800000.0
2009-03-19 14:32:00,1.22335,1.2236,1.22215,1.2223,200200000.0
2009-03-19 14:33:00,1.2223,1.2225,1.2211,1.2217,284800000.0
2009-03-19 14:34:00,1.2215,1.2239,1.2215,1.22375,275300000.0
2009-03-19 14:35:00,1.22375,1.2239,1.2226,1.2235,203200000.0
2009-03-19 14:36:00,1.2235,1.2241,1.2228,1.2233,243800000.0
2009-03-19 14:37:00,1.2236,1.22425,1.22345,1.22425,247200000.0
2009-03-19 14:38:00,1.22435,1.2245,1.2242,1.22445,157200000.0
2009-03-19 14:39:00,1.2244,1.22455,1.2235,1.2235,156600000.0
2009-03-19 14:40:00,1.2235,1.2239,1.2227,1.22285,254200000.0
2009-03-19 14:41:00,1.2228,1.22445,1.2227,1.2244,329000000.0
2009-03-19 14:42:00,1.22435,1.22575,1.22385,1.22425,308000000.0
2009-03-19 14:43:00,1.22425,1.2248,1.2242,1.2246,211000000.0
2009-03-19 14:44:00,1.2247,1.2253,1.2247,1.22505,289800002.0
2009-03-19 14:45:00,1.22505,1.22505,1.2244,1.22445,214800000.0
2009-03-19 14:46:00,1.22445,1.2247,1.22395,1.22435,294800000.0
2009-03-19 14:47:00,1.22455,1.2247,1.22445,1.2247,168200000.0
2009-03-19 14:48:00,1.2247,1.22525,1.2246,1.22505,133200000.0
2009-03-19 14:49:00,1.22495,1.2254,1.22465,1.2253,182000000.0
2009-03-19 14:50:00,1.2253,1.22535,1.2247,1.2248,319000000.0
2009-03-19 14:51:00,1.2248,1.22635,1.2248,1.2262,224800000.0
2009-03-19 14:52:00,1.2262,1.22635,1.22595,1.226,245800000.0
2009-03-19 14:53:00,1.22605,1.2264,1.2251,1.2254,266300000.0
2009-03-19 14:54:00,1.2254,1.22545,1.22465,1.2252,298800000.0
2009-03-19 14:55:00,1.2252,1.22525,1.22435,1.22515,208000000.0
2009-03-19 14:56:00,1.22515,1.22525,1.2246,1.2251,60400000.0
2009-03-19 14:57:00,1.2251,1.22635,1.2251,1.2262,208200000.0
2009-03-19 14:58:00,1.2262,1.2262,1.22545,1.22555,167000000.0
2009-03-19 14:59:00,1.22565,1.22565,1.2248,1.22515,239900000.0
2009-03-19 15:00:00,1.22515,1.22515,1.2244,1.22485,192200000.0
2009-03-19 15:01:00,1.22485,1.22535,1.22475,1.22525,152600000.0
2009-03-19 15:02:00,1.22525,1.2255,1.22475,1.22475,118000000.0
2009-03-19 15:03:00,1.2249,1.225,1.2248,1.22495,66200000.0
2009-03-19 15:04:00,1.22495,1.22515,1.2245,1.22515,152800000.0
2009-03-19 15:05:00,1.22515,1.22555,1.2251,1.22555,257800000.0
2009-03-19 15:06:00,1.2254,1.22605,1.22515,1.2259,237900000.0
2009-03-19 15:07:00,1.22595,1.2265,1.2257,1.226,212200000.0
2009-03-19 15:08:00,1.22615,1.2265,1.22605,1.2265,103000000.0
2009-03-19 15:09:00,1.2266,1.22675,1.22645,1.22655,149200000.0
2009-03-19 15:10:00,1.2265,1.2265,1.2256,1.2256,118600000.0
2009-03-19 15:11:00,1.2256,1.22595,1.2256,1.22575,135400000.0
2009-03-19 15:12:00,1.22575,1.22575,1.22465,1.2247,203200000.0
2009-03-19 15:13:00,1.2247,1.22505,1.22385,1.22395,261799998.0
2009-03-19 15:14:00,1.22395,1.2241,1.2232,1.22325,247400000.0
2009-03-19 15:15:00,1.22325,1.224,1.2229,1.22365,354600000.0
2009-03-19 15:16:00,1.22365,1.2238,1.22335,1.22345,89400000.0
2009-03-19 15:17:00,1.22345,1.22355,1.22245,1.2229,280000000.0
2009-03-19 15:18:00,1.22295,1.22335,1.22285,1.22335,204000000.0
2009-03-19 15:19:00,1.22335,1.22435,1.22335,1.2238,268800000.0
2009-03-19 15:20:00,1.22385,1.2242,1.22365,1.22395,182000000.0
2009-03-19 15:21:00,1.22395,1.2244,1.2237,1.2241,108600000.0
2009-03-19 15:22:00,1.2241,1.2244,1.22365,1.22365,249000000.0
2009-03-19 15:23:00,1.22365,1.2242,1.2236,1.22365,223000000.0
2009-03-19 15:24:00,1.22365,1.2238,1.2225,1.2226,189200000.0
2009-03-19 15:25:00,1.2225,1.22325,1.2225,1.22295,212800000.0
2009-03-19 15:26:00,1.22295,1.22315,1.22265,1.22315,111600000.0
2009-03-19 15:27:00,1.2232,1.22345,1.2226,1.2226,195800000.0
2009-03-19 15:28:00,1.2227,1.2236,1.2226,1.22355,232000000.0
2009-03-19 15:29:00,1.22355,1.22355,1.223,1.22345,239600000.0
2009-03-19 15:30:00,1.22345,1.22435,1.2234,1.2236,284800000.0
2009-03-19 15:31:00,1.2236,1.22485,1.2236,1.22485,256000000.0
2009-03-19 15:32:00,1.2249,1.2256,1.2245,1.22555,365200000.0
2009-03-19 15:33:00,1.22555,1.22705,1.2252,1.22545,377600000.0
2009-03-19 15:34:00,1.22555,1.226,1.2254,1.22555,308000000.0
2009-03-19 15:35:00,1.2256,1.22575,1.2252,1.22565,170800000.0
2009-03-19 15:36:00,1.2258,1.2262,1.22565,1.2262,159500000.0
2009-03-19 15:37:00,1.2262,1.2263,1.225,1.22555,200800000.0
2009-03-19 15:38:00,1.22555,1.22555,1.22395,1.22435,236000000.0
2009-03-19 15:39:00,1.22445,1.2258,1.2244,1.2255,334600000.0
2009-03-19 15:40:00,1.2255,1.22555,1.22475,1.22485,191400000.0
2009-03-19 15:41:00,1.2249,1.22525,1.22485,1.22495,148200000.0
2009-03-19 15:42:00,1.225,1.225,1.2244,1.2245,418000001.0
2009-03-19 15:43:00,1.2245,1.22525,1.2245,1.225,250200000.0
2009-03-19 15:44:00,1.22495,1.2254,1.22495,1.2252,250400000.0
2009-03-19 15:45:00,1.22525,1.22585,1.22505,1.22535,290400000.0
2009-03-19 15:46:00,1.22535,1.22555,1.2251,1.22555,216600000.0
2009-03-19 15:47:00,1.2256,1.22605,1.22505,1.226,240400000.0
2009-03-19 15:48:00,1.226,1.2268,1.226,1.22665,254200000.0
2009-03-19 15:49:00,1.22665,1.22665,1.2261,1.22635,221400000.0
2009-03-19 15:50:00,1.22635,1.2267,1.2259,1.22645,146800000.0
2009-03-19 15:51:00,1.22645,1.22725,1.2264,1.2266,248000000.0
2009-03-19 15:52:00,1.22725,1.22775,1.22675,1.22765,275200000.0
2009-03-19 15:53:00,1.22765,1.2277,1.22725,1.2276,147600000.0
2009-03-19 15:54:00,1.2276,1.22775,1.227,1.22745,235400000.0
2009-03-19 15:55:00,1.22745,1.22845,1.22735,1.2282,316400001.0
2009-03-19 15:56:00,1.2282,1.22835,1.2282,1.22825,149200000.0
2009-03-19 15:57:00,1.22825,1.2291,1.2281,1.229,274800000.0
2009-03-19 15:58:00,1.229,1.22935,1.2284,1.22885,197200000.0
2009-03-19 15:59:00,1.22895,1.22945,1.22875,1.2292,204600001.0
2009-03-19 16:00:00,1.22945,1.231,1.22895,1.23095,335699999.0
2009-03-19 16:01:00,1.2305,1.23095,1.22975,1.23055,238800000.0
2009-03-19 16:02:00,1.23065,1.2313,1.23065,1.23125,234600000.0
2009-03-19 16:03:00,1.23125,1.23145,1.23105,1.23135,140400000.0
2009-03-19 16:04:00,1.23125,1.23135,1.23045,1.231,335200000.0
2009-03-19 16:05:00,1.231,1.23115,1.23065,1.23115,215000000.0
2009-03-19 16:06:00,1.23095,1.2311,1.2303,1.23045,267000000.0
2009-03-19 16:07:00,1.2305,1.232,1.23025,1.232,131800000.0
2009-03-19 16:08:00,1.232,1.2331,1.23195,1.233,300700000.0
2009-03-19 16:09:00,1.233,1.23325,1.2325,1.2325,176200000.0
2009-03-19 16:10:00,1.2329,1.2332,1.2315,1.232,261200000.0
2009-03-19 16:11:00,1.2323,1.2327,1.23205,1.2322,154800000.0
2009-03-19 16:12:00,1.23225,1.2326,1.23215,1.2323,221400000.0
2009-03-19 16:13:00,1.2323,1.2324,1.2317,1.23185,191000000.0
2009-03-19 16:14:00,1.232,1.23205,1.2315,1.23205,255200000.0
2009-03-19 16:15:00,1.23215,1.233,1.23185,1.23205,197600000.0
2009-03-19 16:16:00,1.23195,1.2321,1.2307,1.23085,248200000.0
2009-03-19 16:17:00,1.23055,1.23095,1.23,1.23035,129300000.0
2009-03-19 16:18:00,1.23015,1.23045,1.23,1.2301,202600000.0
2009-03-19 16:19:00,1.23015,1.23115,1.22965,1.23115,315200000.0
2009-03-19 16:20:00,1.23115,1.23115,1.23045,1.23045,213800000.0
2009-03-19 16:21:00,1.23045,1.2311,1.2304,1.231,205400000.0
2009-03-19 16:22:00,1.231,1.23105,1.2304,1.23065,230800000.0
2009-03-19 16:23:00,1.23065,1.23075,1.22885,1.22915,315600000.0
2009-03-19 16:24:00,1.22925,1.22925,1.22865,1.22895,181800000.0
2009-03-19 16:25:00,1.229,1.2293,1.2284,1.22875,205850000.0
2009-03-19 16:26:00,1.22875,1.229,1.22875,1.229,44800000.0
2009-03-19 16:27:00,1.2292,1.22955,1.2292,1.2294,113000000.0
2009-03-19 16:28:00,1.2295,1.2299,1.2294,1.2298,43200000.0
2009-03-19 16:29:00,1.2298,1.2301,1.22835,1.2295,253499999.0
2009-03-19 16:30:00,1.2296,1.2302,1.2295,1.2302,65600000.0
2009-03-19 16:31:00,1.2302,1.2305,1.23015,1.2303,102800000.0
2009-03-19 16:32:00,1.2303,1.2304,1.229,1.22905,142800000.0
2009-03-19 16:33:00,1.2291,1.2299,1.22885,1.2299,240800000.0
2009-03-19 16:34:00,1.2298,1.2299,1.2284,1.22885,206800000.0
2009-03-19 16:35:00,1.22885,1.2293,1.22835,1.22875,174000000.0
2009-03-19 16:36:00,1.22875,1.23005,1.2287,1.2294,195000001.0
2009-03-19 16:37:00,1.2294,1.2296,1.2286,1.2295,169800000.0
2009-03-19 16:38:00,1.2295,1.2298,1.2287,1.2298,157000000.0
2009-03-19 16:39:00,1.2298,1.23,1.22915,1.22975,183700000.0
2009-03-19 16:40:00,1.22975,1.23015,1.22925,1.2297,208200000.0
2009-03-19 16:41:00,1.2297,1.2302,1.2292,1.2293,194500000.0
2009-03-19 16:42:00,1.2293,1.23035,1.2293,1.23005,259800000.0
2009-03-19 16:43:00,1.2302,1.23025,1.229,1.22915,257800000.0
2009-03-19 16:44:00,1.2292,1.2303,1.2292,1.2301,216800000.0
2009-03-19 16:45:00,1.2301,1.23025,1.2294,1.2295,156200000.0
2009-03-19 16:46:00,1.2295,1.2301,1.2294,1.23,169200000.0
2009-03-19 16:47:00,1.2299,1.23,1.2296,1.23,127600000.0
2009-03-19 16:48:00,1.22995,1.22995,1.22915,1.2295,214300000.0
2009-03-19 16:49:00,1.2295,1.2295,1.22885,1.2291,107800000.0
2009-03-19 16:50:00,1.2291,1.22935,1.22905,1.2291,91000000.0
2009-03-19 16:51:00,1.2292,1.2293,1.229,1.2293,94400000.0
2009-03-19 16:52:00,1.22925,1.2298,1.22895,1.22965,143400000.0
2009-03-19 16:53:00,1.2296,1.2301,1.22935,1.23005,120800000.0
2009-03-19 16:54:00,1.23005,1.2308,1.23,1.2307,185600000.0
2009-03-19 16:55:00,1.23075,1.23115,1.2305,1.23115,142800000.0
2009-03-19 16:56:00,1.2314,1.2317,1.23095,1.2313,260200000.0
2009-03-19 16:57:00,1.2313,1.2313,1.22945,1.22965,254000000.0
2009-03-19 16:58:00,1.2297,1.2308,1.2297,1.23005,240800000.0
2009-03-19 16:59:00,1.2301,1.2301,1.2291,1.2293,155800000.0
2009-03-19 17:00:00,1.22935,1.2297,1.22885,1.2294,212800000.0
2009-03-19 17:01:00,1.2294,1.2299,1.229,1.2291,207700000.0
2009-03-19 17:02:00,1.229,1.2292,1.22895,1.2291,253400000.0
2009-03-19 17:03:00,1.2291,1.2296,1.22905,1.2295,279400000.0
2009-03-19 17:04:00,1.2295,1.22965,1.2294,1.2296,84000000.0
2009-03-19 17:05:00,1.2296,1.22965,1.2291,1.22935,122200000.0
2009-03-19 17:06:00,1.22935,1.22975,1.22915,1.2297,140400000.0
2009-03-19 17:07:00,1.2297,1.2299,1.2292,1.2292,62400000.0
2009-03-19 17:08:00,1.2292,1.2294,1.2287,1.2287,80500000.0
2009-03-19 17:09:00,1.2287,1.2289,1.22845,1.22885,101600000.0
2009-03-19 17:10:00,1.22885,1.22885,1.2282,1.22825,108000000.0
2009-03-19 17:11:00,1.2283,1.2288,1.22825,1.2285,228200000.0
2009-03-19 17:12:00,1.2285,1.2286,1.2285,1.2285,48400000.0
2009-03-19 17:13:00,1.2285,1.22875,1.2285,1.2286,73600000.0
2009-03-19 17:14:00,1.2286,1.2289,1.22855,1.2286,133600000.0
2009-03-19 17:15:00,1.2286,1.2286,1.22815,1.2282,202000000.0
2009-03-19 17:16:00,1.2282,1.2284,1.2281,1.22825,108200000.0
2009-03-19 17:17:00,1.22825,1.22855,1.2279,1.2282,128400000.0
2009-03-19 17:18:00,1.2282,1.2282,1.22795,1.22795,105800000.0
2009-03-19 17:19:00,1.22795,1.22825,1.2279,1.228,124200000.0
2009-03-19 17:20:00,1.22795,1.22795,1.2275,1.2275,80100000.0
2009-03-19 17:21:00,1.2276,1.2277,1.22745,1.22765,80800000.0
2009-03-19 17:22:00,1.22765,1.2279,1.2274,1.2277,163200000.0
2009-03-19 17:23:00,1.2277,1.228,1.22765,1.2278,83400000.0
2009-03-19 17:24:00,1.2278,1.22845,1.2277,1.22845,143800000.0
2009-03-19 17:25:00,1.2285,1.2285,1.22795,1.2282,97000000.0
2009-03-19 17:26:00,1.2282,1.2286,1.2279,1.2286,148000000.0
2009-03-19 17:27:00,1.2286,1.22865,1.2283,1.2284,150800000.0
2009-03-19 17:28:00,1.2284,1.2286,1.228,1.2283,223600000.0
2009-03-19 17:29:00,1.2283,1.229,1.22805,1.229,52600000.0
2009-03-19 17:30:00,1.2291,1.23025,1.22905,1.2302,112100000.0
2009-03-19 17:31:00,1.2302,1.2309,1.2299,1.23045,111600000.0
2009-03-19 17:32:00,1.2306,1.23085,1.23005,1.2305,132000000.0
2009-03-19 17:33:00,1.2306,1.232,1.23005,1.23185,174800000.0
2009-03-19 17:34:00,1.2318,1.23185,1.2311,1.2313,151800000.0
2009-03-19 17:35:00,1.23125,1.23295,1.2309,1.23295,294200000.0
2009-03-19 17:36:00,1.23295,1.2332,1.2314,1.2324,213200000.0
2009-03-19 17:37:00,1.2324,1.2324,1.2321,1.2321,88400000.0
2009-03-19 17:38:00,1.2321,1.2325,1.2317,1.2325,194800000.0
2009-03-19 17:39:00,1.2325,1.23255,1.2317,1.23205,345400000.0
2009-03-19 17:40:00,1.2321,1.2322,1.23175,1.2319,173900000.0
2009-03-19 17:41:00,1.23185,1.2321,1.2305,1.23095,454500000.0
2009-03-19 17:42:00,1.23095,1.232,1.23085,1.2319,233600000.0
2009-03-19 17:43:00,1.2319,1.2319,1.2312,1.2316,384400000.0
2009-03-19 17:44:00,1.2316,1.23205,1.23155,1.2319,290600000.0
2009-03-19 17:45:00,1.2319,1.2324,1.2319,1.2322,264200000.0
2009-03-19 17:46:00,1.2322,1.2336,1.2322,1.23355,295600000.0
2009-03-19 17:47:00,1.23365,1.23375,1.2334,1.2335,243600000.0
2009-03-19 17:48:00,1.2335,1.23355,1.2331,1.2332,152200000.0
2009-03-19 17:49:00,1.2332,1.2332,1.23255,1.2328,173400000.0
2009-03-19 17:50:00,1.2328,1.2328,1.2326,1.23265,239600000.0
2009-03-19 17:51:00,1.23265,1.2328,1.23245,1.2325,283800000.0
2009-03-19 17:52:00,1.2325,1.23265,1.23235,1.2325,245600000.0
2009-03-19 17:53:00,1.2325,1.2325,1.232,1.2321,158800000.0
2009-03-19 17:54:00,1.2321,1.2321,1.2305,1.2313,218000000.0
2009-03-19 17:55:00,1.23125,1.23175,1.23105,1.23175,162600000.0
2009-03-19 17:56:00,1.2318,1.2319,1.231,1.231,114000000.0
2009-03-19 17:57:00,1.23105,1.23155,1.2306,1.2306,239000000.0
2009-03-19 17:58:00,1.2307,1.2307,1.2298,1.23,118600000.0
2009-03-19 17:59:00,1.2302,1.2335,1.2302,1.2334,324200000.0
2009-03-19 18:00:00,1.2334,1.23355,1.2319,1.2323,234700000.0
2009-03-19 18:01:00,1.2323,1.2323,1.2317,1.2317,138000000.0
2009-03-19 18:02:00,1.2317,1.232,1.2315,1.2319,207200000.0
2009-03-19 18:03:00,1.232,1.2321,1.23165,1.2321,135200000.0
2009-03-19 18:04:00,1.2321,1.2326,1.23195,1.23255,218200000.0
2009-03-19 18:05:00,1.23245,1.2335,1.2324,1.2334,135000000.0
2009-03-19 18:06:00,1.23345,1.2335,1.2331,1.2332,208600000.0
2009-03-19 18:07:00,1.2332,1.2335,1.23215,1.2324,135800000.0
2009-03-19 18:08:00,1.2324,1.2328,1.23215,1.2328,120200000.0
2009-03-19 18:09:00,1.2328,1.23325,1.23225,1.2323,210200000.0
2009-03-19 18:10:00,1.23245,1.2337,1.23245,1.23285,285600000.0
2009-03-19 18:11:00,1.233,1.23395,1.23275,1.23395,262800000.0
2009-03-19 18:12:00,1.23395,1.23395,1.2328,1.2328,211400000.0
2009-03-19 18:13:00,1.2328,1.23505,1.2328,1.23505,184000000.0
2009-03-19 18:14:00,1.23505,1.23505,1.2337,1.23395,211600000.0
2009-03-19 18:15:00,1.2339,1.2342,1.23375,1.2339,149800000.0
2009-03-19 18:16:00,1.2339,1.23515,1.2338,1.2349,299200000.0
2009-03-19 18:17:00,1.235,1.2351,1.2345,1.2347,306799999.0
2009-03-19 18:18:00,1.2347,1.2347,1.2338,1.2338,175400000.0
2009-03-19 18:19:00,1.23385,1.23495,1.2338,1.23485,300200000.0
2009-03-19 18:20:00,1.2348,1.2356,1.2348,1.2354,274600000.0
2009-03-19 18:21:00,1.2355,1.2356,1.2345,1.235,183800000.0
2009-03-19 18:22:00,1.2351,1.2352,1.23455,1.2347,140000000.0
2009-03-19 18:23:00,1.2346,1.235,1.23455,1.235,112800000.0
2009-03-19 18:24:00,1.23495,1.235,1.23355,1.23365,83000000.0
2009-03-19 18:25:00,1.2336,1.23485,1.2335,1.23485,136000000.0
2009-03-19 18:26:00,1.23495,1.23515,1.23415,1.23415,280000000.0
2009-03-19 18:27:00,1.23415,1.23455,1.23415,1.2345,218800000.0
2009-03-19 18:28:00,1.23455,1.2347,1.23435,1.23435,63200000.0
2009-03-19 18:29:00,1.23455,1.235,1.2345,1.2348,124400000.0
2009-03-19 18:30:00,1.23475,1.2348,1.23435,1.23445,120200000.0
2009-03-19 18:31:00,1.23445,1.2345,1.23405,1.2342,77200000.0
2009-03-19 18:32:00,1.23425,1.23425,1.2337,1.2337,108600000.0
2009-03-19 18:33:00,1.2337,1.2337,1.2334,1.23345,56000000.0
2009-03-19 18:34:00,1.2335,1.2336,1.23295,1.23325,147800000.0
2009-03-19 18:35:00,1.2333,1.23335,1.23305,1.23325,140000000.0
2009-03-19 18:36:00,1.2335,1.2351,1.233,1.235,218400000.0
2009-03-19 18:37:00,1.235,1.23505,1.23435,1.23455,289400000.0
2009-03-19 18:38:00,1.2346,1.2353,1.2343,1.2353,200600000.0
2009-03-19 18:39:00,1.2349,1.23555,1.2349,1.235,203800000.0
2009-03-19 18:40:00,1.2352,1.23565,1.23495,1.2354,191800000.0
2009-03-19 18:41:00,1.23545,1.23655,1.2352,1.23645,200400000.0
2009-03-19 18:42:00,1.2365,1.2365,1.2361,1.23615,130400000.0
2009-03-19 18:43:00,1.23615,1.23615,1.2351,1.23545,172400000.0
2009-03-19 18:44:00,1.23545,1.2355,1.2353,1.2353,66400000.0
2009-03-19 18:45:00,1.2352,1.2356,1.23495,1.2356,128400000.0
2009-03-19 18:46:00,1.2355,1.2355,1.2347,1.2347,104600000.0
2009-03-19 18:47:00,1.2347,1.23485,1.2346,1.23465,194000000.0
2009-03-19 18:48:00,1.23465,1.23465,1.23415,1.23425,51600000.0
2009-03-19 18:49:00,1.23425,1.2352,1.23425,1.2352,120400000.0
2009-03-19 18:50:00,1.2353,1.23565,1.23495,1.2353,197800000.0
2009-03-19 18:51:00,1.2353,1.2355,1.2349,1.2353,125200000.0
2009-03-19 18:52:00,1.2352,1.2353,1.23475,1.2353,85400000.0
2009-03-19 18:53:00,1.2352,1.23545,1.23475,1.2353,90600000.0
2009-03-19 18:54:00,1.2352,1.2355,1.2348,1.2355,137200000.0
2009-03-19 18:55:00,1.2353,1.2357,1.23495,1.23495,71000000.0
2009-03-19 18:56:00,1.235,1.23555,1.23485,1.23545,91600000.0
2009-03-19 18:57:00,1.23525,1.2355,1.23525,1.2355,12600000.0
2009-03-19 18:58:00,1.2357,1.23575,1.2346,1.2348,111400000.0
2009-03-19 18:59:00,1.23475,1.2359,1.23465,1.2359,188800000.0
2009-03-19 19:00:00,1.2359,1.2361,1.2351,1.2352,211600000.0
2009-03-19 19:01:00,1.23535,1.23565,1.23525,1.23555,134000000.0
2009-03-19 19:02:00,1.2357,1.23575,1.2351,1.2351,43800000.0
2009-03-19 19:03:00,1.2351,1.2354,1.2351,1.2354,72200000.0
2009-03-19 19:04:00,1.2354,1.2354,1.23515,1.2353,65600000.0
2009-03-19 19:05:00,1.2353,1.2355,1.2353,1.2355,34400000.0
2009-03-19 19:06:00,1.2355,1.23575,1.2355,1.23565,107200000.0
2009-03-19 19:07:00,1.23565,1.23655,1.23565,1.2364,121400000.0
2009-03-19 19:08:00,1.23655,1.23655,1.2358,1.23625,100200000.0
2009-03-19 19:09:00,1.23625,1.2366,1.23605,1.23635,126600000.0
2009-03-19 19:10:00,1.23635,1.23635,1.23615,1.23625,96600000.0
2009-03-19 19:11:00,1.23625,1.2364,1.23605,1.23635,44800000.0
2009-03-19 19:12:00,1.23635,1.23645,1.23635,1.23645,42800000.0
2009-03-19 19:13:00,1.2365,1.23665,1.2363,1.2364,110000000.0
2009-03-19 19:14:00,1.23645,1.2367,1.2363,1.23635,195400000.0
2009-03-19 19:15:00,1.2364,1.23655,1.2363,1.23645,88000000.0
2009-03-19 19:16:00,1.23645,1.23655,1.23595,1.23595,115600000.0
2009-03-19 19:17:00,1.23595,1.23595,1.2353,1.23535,124800000.0
2009-03-19 19:18:00,1.2354,1.2354,1.23525,1.23525,113800000.0
2009-03-19 19:19:00,1.23525,1.2353,1.235,1.23515,232400000.0
2009-03-19 19:20:00,1.23515,1.2358,1.235,1.2357,143400000.0
2009-03-19 19:21:00,1.23585,1.23585,1.23505,1.2354,186400001.0
2009-03-19 19:22:00,1.23535,1.23535,1.2349,1.2353,127200000.0
2009-03-19 19:23:00,1.2354,1.2355,1.2347,1.2348,197200000.0
2009-03-19 19:24:00,1.2348,1.23495,1.2345,1.23455,169600000.0
2009-03-19 19:25:00,1.2346,1.2346,1.2338,1.234,169200000.0
2009-03-19 19:26:00,1.234,1.2349,1.234,1.2348,125400000.0
2009-03-19 19:27:00,1.23495,1.235,1.2325,1.23285,217900000.0
2009-03-19 19:28:00,1.23285,1.2334,1.2328,1.2332,80000000.0
2009-03-19 19:29:00,1.2332,1.2335,1.23305,1.2334,72400000.0
2009-03-19 19:30:00,1.23345,1.23365,1.2332,1.2336,172200000.0
2009-03-19 19:31:00,1.2336,1.2344,1.2333,1.2341,251399997.0
2009-03-19 19:32:00,1.234,1.23445,1.2335,1.2339,158800000.0
2009-03-19 19:33:00,1.2339,1.234,1.2334,1.2335,209200000.0
2009-03-19 19:34:00,1.2335,1.23415,1.2334,1.23415,122000000.0
2009-03-19 19:35:00,1.2341,1.23435,1.2337,1.2341,151000000.0
2009-03-19 19:36:00,1.2341,1.2344,1.23295,1.23305,158000000.0
2009-03-19 19:37:00,1.23305,1.2334,1.2326,1.233,160000000.0
2009-03-19 19:38:00,1.233,1.2332,1.2321,1.2327,171400000.0
2009-03-19 19:39:00,1.23265,1.23265,1.2322,1.2325,74600000.0
2009-03-19 19:40:00,1.2325,1.2326,1.23235,1.23255,40800000.0
2009-03-19 19:41:00,1.23265,1.23325,1.23255,1.23315,179999999.0
2009-03-19 19:42:00,1.23315,1.2332,1.2325,1.23305,67000000.0
2009-03-19 19:43:00,1.23305,1.2339,1.23305,1.2339,120200000.0
2009-03-19 19:44:00,1.2339,1.23395,1.2334,1.2336,207800000.0
2009-03-19 19:45:00,1.2334,1.23395,1.2334,1.2336,156000000.0
2009-03-19 19:46:00,1.2336,1.2338,1.23275,1.23345,167400000.0
2009-03-19 19:47:00,1.2334,1.23375,1.2327,1.2327,175000000.0
2009-03-19 19:48:00,1.23265,1.233,1.23265,1.2329,69800000.0
2009-03-19 19:49:00,1.2329,1.233,1.23235,1.2325,149800000.0
2009-03-19 19:50:00,1.2325,1.2326,1.23175,1.2325,228400000.0
2009-03-19 19:51:00,1.2326,1.23275,1.23195,1.232,115600000.0
2009-03-19 19:52:00,1.23215,1.2325,1.23195,1.23225,71200000.0
2009-03-19 19:53:00,1.2323,1.23305,1.23225,1.2329,122000000.0
2009-03-19 19:54:00,1.2329,1.233,1.2326,1.233,186400000.0
2009-03-19 19:55:00,1.23305,1.2334,1.2326,1.23305,351800000.0
2009-03-19 19:56:00,1.2331,1.2332,1.23245,1.2331,172800000.0
2009-03-19 19:57:00,1.2331,1.2338,1.23305,1.2336,126600000.0
2009-03-19 19:58:00,1.2336,1.23425,1.2335,1.23405,122600000.0
2009-03-19 19:59:00,1.23405,1.2345,1.23405,1.2342,122400000.0
2009-03-19 20:00:00,1.2342,1.23435,1.2341,1.2342,99800000.0
2009-03-19 20:01:00,1.23425,1.23445,1.2342,1.23445,52000000.0
2009-03-19 20:02:00,1.23435,1.23435,1.23335,1.2342,111600000.0
2009-03-19 20:03:00,1.2342,1.2342,1.23355,1.2337,124400000.0
2009-03-19 20:04:00,1.2337,1.2337,1.2325,1.23315,134600000.0
2009-03-19 20:05:00,1.23315,1.2332,1.23305,1.2331,163800000.0
2009-03-19 20:06:00,1.2331,1.2334,1.2328,1.233,94800000.0
2009-03-19 20:07:00,1.233,1.2333,1.2329,1.233,154200000.0
2009-03-19 20:08:00,1.23295,1.2332,1.23295,1.2332,138400000.0
2009-03-19 20:09:00,1.2332,1.23335,1.23295,1.23295,70400000.0
2009-03-19 20:10:00,1.23305,1.2331,1.233,1.233,22200000.0
2009-03-19 20:11:00,1.2331,1.2331,1.23295,1.2331,49200000.0
2009-03-19 20:12:00,1.233,1.233,1.23275,1.2328,99800000.0
2009-03-19 20:13:00,1.2328,1.2328,1.23245,1.2325,58400000.0
2009-03-19 20:14:00,1.2326,1.2326,1.2325,1.2325,40200000.0
2009-03-19 20:15:00,1.2326,1.2329,1.2326,1.2329,75400000.0
2009-03-19 20:16:00,1.23265,1.2341,1.23265,1.2338,83400000.0
2009-03-19 20:17:00,1.23335,1.2334,1.2327,1.2327,149000000.0
2009-03-19 20:18:00,1.23285,1.234,1.23285,1.2336,83600000.0
2009-03-19 20:19:00,1.2337,1.234,1.2337,1.2338,146400000.0
2009-03-19 20:20:00,1.2339,1.2341,1.2337,1.2338,194400000.0
2009-03-19 20:21:00,1.23375,1.2338,1.2333,1.23345,150600000.0
2009-03-19 20:22:00,1.23345,1.23395,1.23345,1.23395,87200000.0
2009-03-19 20:23:00,1.234,1.2349,1.234,1.2349,112400000.0
2009-03-19 20:24:00,1.2349,1.2349,1.23455,1.2347,126200000.0
2009-03-19 20:25:00,1.2347,1.2347,1.23385,1.23455,125200000.0
2009-03-19 20:26:00,1.23455,1.2347,1.23445,1.2347,92000000.0
2009-03-19 20:27:00,1.2347,1.2348,1.234,1.23435,176400000.0
2009-03-19 20:28:00,1.23435,1.23495,1.2341,1.23495,76600000.0
2009-03-19 20:29:00,1.23495,1.235,1.2345,1.23455,107000000.0
2009-03-19 20:30:00,1.2346,1.235,1.2345,1.23495,128400000.0
2009-03-19 20:31:00,1.235,1.2351,1.23455,1.2346,244400000.0
2009-03-19 20:32:00,1.2346,1.2347,1.2345,1.23465,96200000.0
2009-03-19 20:33:00,1.23465,1.23485,1.23455,1.2347,145800000.0
2009-03-19 20:34:00,1.2347,1.23485,1.2345,1.23465,136400000.0
2009-03-19 20:35:00,1.23465,1.2348,1.2346,1.23475,50800000.0
2009-03-19 20:36:00,1.2348,1.23505,1.2347,1.23505,45200000.0
2009-03-19 20:37:00,1.23535,1.2358,1.2352,1.23575,74200000.0
2009-03-19 20:38:00,1.2357,1.2361,1.2357,1.23585,131600000.0
2009-03-19 20:39:00,1.23595,1.236,1.2356,1.2357,98600000.0
2009-03-19 20:40:00,1.2358,1.2358,1.23525,1.23535,92800000.0
2009-03-19 20:41:00,1.2354,1.2355,1.2353,1.2354,88200000.0
2009-03-19 20:42:00,1.23545,1.23585,1.2353,1.23585,24600000.0
2009-03-19 20:43:00,1.2357,1.2358,1.2353,1.23535,117200000.0
2009-03-19 20:44:00,1.23535,1.2354,1.2351,1.2351,85200000.0
2009-03-19 20:45:00,1.2351,1.2357,1.2351,1.2357,148600000.0
2009-03-19 20:46:00,1.2357,1.2361,1.235,1.23575,232600000.0
2009-03-19 20:47:00,1.23575,1.23635,1.23575,1.2361,108400000.0
2009-03-19 20:48:00,1.2359,1.23695,1.23575,1.23695,215000000.0
2009-03-19 20:49:00,1.23705,1.23805,1.23705,1.2376,162200000.0
2009-03-19 20:50:00,1.2377,1.2379,1.2374,1.2379,100000000.0
2009-03-19 20:51:00,1.2379,1.23895,1.2379,1.23895,198600000.0
2009-03-19 20:52:00,1.23895,1.2392,1.23885,1.23895,95000000.0
2009-03-19 20:53:00,1.23895,1.23895,1.2382,1.2382,264200000.0
2009-03-19 20:54:00,1.2382,1.23885,1.23815,1.23865,295400000.0
2009-03-19 20:55:00,1.23865,1.23895,1.2384,1.23895,137200000.0
2009-03-19 20:56:00,1.23895,1.2395,1.23855,1.23865,300000000.0
2009-03-19 20:57:00,1.23865,1.2387,1.2381,1.23835,138800000.0
2009-03-19 20:58:00,1.23845,1.2385,1.23815,1.2382,83200000.0
2009-03-19 20:59:00,1.2382,1.23835,1.23785,1.23795,121600000.0
2009-03-19 21:00:00,1.23805,1.2382,1.2377,1.2379,112600000.0
2009-03-19 21:01:00,1.238,1.238,1.23765,1.23765,36200000.0
2009-03-19 21:02:00,1.23765,1.2378,1.23725,1.2375,184600000.0
2009-03-19 21:03:00,1.2375,1.2379,1.2372,1.2373,131600000.0
2009-03-19 21:04:00,1.2373,1.2373,1.2372,1.2372,60400000.0
2009-03-19 21:05:00,1.2372,1.2377,1.2372,1.2376,51800000.0
2009-03-19 21:06:00,1.2377,1.23845,1.2377,1.2383,170000000.0
2009-03-19 21:07:00,1.2383,1.23845,1.23805,1.23835,99400000.0
2009-03-19 21:08:00,1.23835,1.23865,1.23785,1.2384,144400000.0
2009-03-19 21:09:00,1.23845,1.23845,1.2379,1.23795,99400000.0
2009-03-19 21:10:00,1.23795,1.2381,1.2379,1.23795,41600000.0
2009-03-19 21:11:00,1.23785,1.2382,1.23785,1.23805,82800000.0
2009-03-19 21:12:00,1.23805,1.2381,1.2378,1.23805,62400000.0
2009-03-19 21:13:00,1.23805,1.23815,1.2379,1.2379,104400000.0
2009-03-19 21:14:00,1.23805,1.23815,1.2379,1.2379,80400000.0
2009-03-19 21:15:00,1.2379,1.2379,1.23715,1.23725,83000000.0
2009-03-19 21:16:00,1.23725,1.23725,1.23715,1.23715,33600000.0
2009-03-19 21:17:00,1.23715,1.23715,1.23705,1.23715,62000000.0
2009-03-19 21:18:00,1.23715,1.23715,1.23685,1.23715,66800000.0
2009-03-19 21:19:00,1.23715,1.238,1.2368,1.238,114000000.0
2009-03-19 21:20:00,1.23805,1.23885,1.23755,1.2387,216800000.0
2009-03-19 21:21:00,1.23875,1.23895,1.2384,1.23865,158400000.0
2009-03-19 21:22:00,1.23865,1.2388,1.23815,1.23835,164800000.0
2009-03-19 21:23:00,1.2384,1.23855,1.23815,1.2382,198799999.0
2009-03-19 21:24:00,1.23835,1.23865,1.23835,1.23865,60000000.0
2009-03-19 21:25:00,1.23865,1.2388,1.23855,1.23875,104400000.0
2009-03-19 21:26:00,1.23875,1.2388,1.2382,1.2385,106000000.0
2009-03-19 21:27:00,1.23865,1.2388,1.23865,1.2387,96200000.0
2009-03-19 21:28:00,1.2387,1.2388,1.23845,1.2388,162600000.0
2009-03-19 21:29:00,1.23885,1.23885,1.23865,1.2387,103000000.0
2009-03-19 21:30:00,1.2387,1.2387,1.238,1.2382,144400000.0
2009-03-19 21:31:00,1.23815,1.23835,1.2378,1.23805,130600000.0
2009-03-19 21:32:00,1.23805,1.23805,1.2372,1.2372,221400000.0
2009-03-19 21:33:00,1.23715,1.2373,1.2371,1.2372,48600000.0
2009-03-19 21:34:00,1.23725,1.23745,1.2369,1.23725,136800000.0
2009-03-19 21:35:00,1.23725,1.2377,1.23725,1.2376,89400000.0
2009-03-19 21:36:00,1.23755,1.2377,1.23745,1.2377,19200000.0
2009-03-19 21:37:00,1.2377,1.2385,1.2377,1.2379,132000000.0
2009-03-19 21:38:00,1.23795,1.23805,1.2379,1.23795,85200000.0
2009-03-19 21:39:00,1.2379,1.23885,1.2379,1.23845,123400000.0
2009-03-19 21:40:00,1.23845,1.23975,1.2384,1.23975,152200000.0
2009-03-19 21:41:00,1.2396,1.23965,1.2389,1.23905,152800000.0
2009-03-19 21:42:00,1.23905,1.2393,1.238,1.23805,121000000.0
2009-03-19 21:43:00,1.23805,1.2387,1.23785,1.23795,133600000.0
2009-03-19 21:44:00,1.23795,1.23795,1.23755,1.2377,66800000.0
2009-03-19 21:45:00,1.23775,1.2378,1.23745,1.2378,155200000.0
2009-03-19 21:46:00,1.2378,1.23805,1.2378,1.2379,23200000.0
2009-03-19 21:47:00,1.23785,1.2379,1.23775,1.2379,47200000.0
2009-03-19 21:48:00,1.2379,1.2381,1.2379,1.23795,40400000.0
2009-03-19 21:49:00,1.23795,1.2382,1.23795,1.2382,45600000.0
2009-03-19 21:50:00,1.2382,1.2384,1.2382,1.2384,29600000.0
2009-03-19 21:51:00,1.23835,1.2385,1.23835,1.2385,46800000.0
2009-03-19 21:52:00,1.23845,1.23845,1.23825,1.23835,66000000.0
2009-03-19 21:53:00,1.2384,1.2384,1.23815,1.23815,60000000.0
2009-03-19 21:54:00,1.23815,1.2384,1.23805,1.23825,123200000.0
2009-03-19 21:55:00,1.23825,1.23865,1.23785,1.23855,171000000.0
2009-03-19 21:56:00,1.23855,1.23865,1.23855,1.23855,16400000.0
2009-03-19 21:57:00,1.2386,1.23865,1.23765,1.23775,96000000.0
2009-03-19 21:58:00,1.23775,1.23785,1.2374,1.23765,69600000.0
2009-03-19 21:59:00,1.23765,1.2378,1.23745,1.23745,56400000.0
2009-03-19 22:00:00,1.23745,1.2377,1.237,1.2377,102000000.0
2009-03-19 22:01:00,1.23765,1.23765,1.2374,1.23745,35800000.0
2009-03-19 22:02:00,1.2375,1.2377,1.2375,1.2376,78600000.0
2009-03-19 22:03:00,1.2376,1.23805,1.23735,1.2375,124000000.0
2009-03-19 22:04:00,1.2375,1.23785,1.2375,1.2376,228200000.0
2009-03-19 22:05:00,1.2376,1.23805,1.2376,1.23805,105400000.0
2009-03-19 22:06:00,1.2382,1.2382,1.2376,1.2378,25800000.0
2009-03-19 22:07:00,1.2378,1.2378,1.2378,1.2378,4800000.0
2009-03-19 22:08:00,1.2378,1.23785,1.2378,1.23785,48000000.0
2009-03-19 22:09:00,1.23785,1.2379,1.23785,1.2379,10800000.0
2009-03-19 22:10:00,1.23785,1.238,1.2378,1.2378,57600000.0
2009-03-19 22:11:00,1.23795,1.2382,1.2378,1.238,42200000.0
2009-03-19 22:12:00,1.238,1.2382,1.2379,1.238,85200000.0
2009-03-19 22:13:00,1.238,1.23855,1.238,1.23825,60000000.0
2009-03-19 22:14:00,1.2383,1.23835,1.2383,1.23835,7200000.0
2009-03-19 22:15:00,1.23835,1.2386,1.2383,1.2384,51200000.0
2009-03-19 22:16:00,1.2384,1.23885,1.2384,1.2387,125200000.0
2009-03-19 22:17:00,1.2387,1.23895,1.2386,1.2386,159600000.0
2009-03-19 22:18:00,1.238,1.23895,1.238,1.23815,96000000.0
2009-03-19 22:19:00,1.2382,1.2382,1.23815,1.23815,19600000.0
2009-03-19 22:20:00,1.23815,1.23835,1.2381,1.23815,44400000.0
2009-03-19 22:21:00,1.23815,1.23885,1.23815,1.2386,140400000.0
2009-03-19 22:22:00,1.2386,1.23885,1.23855,1.23885,61000000.0
2009-03-19 22:23:00,1.23895,1.2391,1.2389,1.23895,27200000.0
2009-03-19 22:24:00,1.2389,1.23955,1.2385,1.23945,109000000.0
2009-03-19 22:25:00,1.23905,1.23945,1.23905,1.23945,21200000.0
2009-03-19 22:26:00,1.23945,1.23955,1.23945,1.23955,78000000.0
2009-03-19 22:27:00,1.23955,1.23955,1.23945,1.23945,14000000.0
2009-03-19 22:28:00,1.23945,1.23945,1.23945,1.23945,16800000.0
2009-03-19 22:29:00,1.23945,1.23955,1.2393,1.2393,34400000.0
2009-03-19 22:30:00,1.23945,1.23945,1.23945,1.23945,2800000.0
2009-03-19 22:31:00,1.2393,1.23945,1.2393,1.23945,23200000.0
2009-03-19 22:32:00,1.23945,1.2395,1.2384,1.2385,80100000.0
2009-03-19 22:33:00,1.23855,1.239,1.23845,1.2387,47800000.0
2009-03-19 22:34:00,1.23885,1.2394,1.23885,1.2394,98800000.0
2009-03-19 22:35:00,1.2394,1.23945,1.23895,1.23925,40800000.0
2009-03-19 22:36:00,1.23925,1.23955,1.23925,1.2395,55800000.0
2009-03-19 22:37:00,1.2396,1.23975,1.23945,1.2395,43800000.0
2009-03-19 22:38:00,1.2395,1.2395,1.2395,1.2395,5000000.0
2009-03-19 22:39:00,1.2396,1.2397,1.23955,1.2397,24800000.0
2009-03-19 22:40:00,1.23965,1.2397,1.23945,1.2395,25400000.0
2009-03-19 22:41:00,1.2395,1.2395,1.23945,1.23945,20800000.0
2009-03-19 22:42:00,1.23945,1.23945,1.23945,1.23945,16800000.0
2009-03-19 22:43:00,1.23945,1.23945,1.23945,1.23945,2800000.0
2009-03-19 22:44:00,1.23935,1.23944,1.23933,1.23937,16600000.0
2009-03-19 22:45:00,1.23945,1.23945,1.23935,1.23945,12800000.0
2009-03-19 22:46:00,1.23945,1.23945,1.2386,1.2394,125800000.0
2009-03-19 22:47:00,1.2394,1.2394,1.23925,1.23935,36000000.0
2009-03-19 22:48:00,1.2394,1.2394,1.2394,1.2394,6800000.0
2009-03-19 22:49:00,1.23955,1.23965,1.23955,1.23965,31600000.0
2009-03-19 22:50:00,1.23965,1.23965,1.23935,1.2394,25200000.0
2009-03-19 22:51:00,1.2394,1.23965,1.2391,1.23965,39000000.0
2009-03-19 22:52:00,1.23965,1.2397,1.23935,1.2397,27600000.0
2009-03-19 22:53:00,1.23965,1.23965,1.23865,1.2387,36800000.0
2009-03-19 22:54:00,1.23885,1.23935,1.23885,1.23935,12000000.0
2009-03-19 22:55:00,1.23935,1.23935,1.23935,1.23935,5600000.0
2009-03-19 22:56:00,1.23945,1.23945,1.2392,1.2392,4800000.0
2009-03-19 22:57:00,1.23925,1.23925,1.23875,1.23915,22800000.0
2009-03-19 22:58:00,1.23925,1.23925,1.23865,1.23895,32400000.0
2009-03-19 22:59:00,1.23895,1.23925,1.23875,1.23905,98200000.0
2009-03-19 23:00:00,1.23895,1.23915,1.23878,1.23878,17400000.0
2009-03-19 23:01:00,1.23893,1.2391,1.23869,1.23869,13800000.0
2009-03-19 23:02:00,1.23915,1.2392,1.23877,1.2392,25600000.0
2009-03-19 23:03:00,1.23894,1.23909,1.23877,1.23898,19200000.0
2009-03-19 23:04:00,1.23903,1.23904,1.23901,1.23904,13600000.0
2009-03-19 23:05:00,1.2392,1.23965,1.2391,1.2394,18400000.0
2009-03-19 23:06:00,1.2394,1.2394,1.2392,1.2392,2800000.0
2009-03-19 23:07:00,1.2392,1.2394,1.2392,1.2394,10400000.0
2009-03-19 23:08:00,1.23897,1.23922,1.23896,1.23922,16000000.0
2009-03-19 23:09:00,1.23945,1.23945,1.23945,1.23945,2400000.0
2009-03-19 23:10:00,1.23913,1.23932,1.23913,1.23915,39400000.0
2009-03-19 23:11:00,1.23893,1.23893,1.23893,1.23893,12800000.0
2009-03-19 23:12:00,1.23895,1.23895,1.23885,1.23893,10000000.0
2009-03-19 23:13:00,1.23903,1.23903,1.23877,1.23877,2600000.0
2009-03-19 23:14:00,1.23945,1.23945,1.23945,1.23945,3600000.0
2009-03-19 23:15:00,1.23917,1.23925,1.23902,1.23924,18400000.0
2009-03-19 23:16:00,1.23928,1.23932,1.23928,1.23932,5200000.0
2009-03-19 23:17:00,1.23925,1.23935,1.23915,1.2393,16600000.0
2009-03-19 23:18:00,1.23925,1.23925,1.23925,1.23925,1275000.0
2009-03-19 23:19:00,1.23925,1.23925,1.23925,1.23925,3600000.0
2009-03-19 23:20:00,1.23925,1.24005,1.23835,1.24005,16400000.0
2009-03-19 23:21:00,1.24025,1.24025,1.2386,1.2391,7200000.0
2009-03-19 23:22:00,1.23925,1.23925,1.23925,1.23925,4800000.0
2009-03-19 23:23:00,1.23925,1.23925,1.23925,1.23925,9600000.0
2009-03-19 23:24:00,1.23925,1.23925,1.23925,1.23925,3600000.0
2009-03-19 23:25:00,1.23888,1.23898,1.23861,1.23898,27400000.0
2009-03-19 23:26:00,1.23888,1.23911,1.2388,1.23896,26600000.0
2009-03-19 23:27:00,1.23882,1.23912,1.23882,1.23885,51700000.0
2009-03-19 23:28:00,1.23925,1.23925,1.23925,1.23925,2400000.0
2009-03-19 23:29:00,1.23985,1.2399,1.23905,1.23925,12800000.0
2009-03-19 23:30:00,1.23872,1.23896,1.23872,1.23896,6000000.0
2009-03-19 23:31:00,1.23925,1.23925,1.23925,1.23925,3600000.0
2009-03-19 23:32:00,1.23925,1.23925,1.23815,1.23825,8800000.0
2009-03-19 23:33:00,1.23855,1.2387,1.23855,1.2387,5000000.0
2009-03-19 23:34:00,1.2387,1.2387,1.2387,1.2387,2000000.0
2009-03-19 23:35:00,1.2387,1.2387,1.2387,1.2387,1000000.0
2009-03-19 23:36:00,1.23855,1.23873,1.23847,1.23873,18400000.0
2009-03-19 23:37:00,1.2387,1.2387,1.2387,1.2387,1000000.0
2009-03-19 23:38:00,1.23866,1.23866,1.2383,1.2383,6200000.0
2009-03-19 23:39:00,1.2388,1.23915,1.2388,1.23915,16800000.0
2009-03-19 23:40:00,1.23887,1.23913,1.23882,1.23882,23400000.0
2009-03-19 23:41:00,1.23889,1.23904,1.23881,1.23895,36600000.0
2009-03-19 23:42:00,1.23892,1.23943,1.23892,1.23942,23800000.0
2009-03-19 23:43:00,1.23902,1.23912,1.23882,1.23895,26200000.0
2009-03-19 23:44:00,1.23898,1.23899,1.23881,1.23895,16600000.0
2009-03-19 23:45:00,1.23905,1.23905,1.23905,1.23905,3200000.0
2009-03-19 23:46:00,1.2387,1.2387,1.23854,1.23854,4000000.0
2009-03-19 23:47:00,1.23861,1.23882,1.23861,1.23868,13200000.0
2009-03-19 23:48:00,1.23915,1.23915,1.2386,1.23915,26600000.0
2009-03-19 23:49:00,1.23955,1.23955,1.239,1.239,2200000.0
2009-03-19 23:50:00,1.23872,1.23883,1.23872,1.23883,9000000.0
2009-03-19 23:51:00,1.23905,1.23905,1.23905,1.23905,3200000.0
2009-03-19 23:52:00,1.239,1.239,1.2386,1.2387,22800000.0
2009-03-19 23:53:00,1.2387,1.23875,1.2387,1.23875,4200000.0
2009-03-19 23:54:00,1.2387,1.2387,1.23835,1.23835,2200000.0
2009-03-19 23:55:00,1.23845,1.23845,1.23815,1.23815,11200000.0
2009-03-19 23:56:00,1.2382,1.2382,1.2382,1.2382,4000000.0
2009-03-19 23:57:00,1.2382,1.2382,1.2382,1.2382,1000000.0
2009-03-19 23:58:00,1.2382,1.2382,1.2382,1.2382,1000000.0
2009-03-19 23:59:00,1.23798,1.23825,1.23798,1.23813,7000000.0
2009-03-20 00:00:00,1.23825,1.23835,1.2382,1.23835,13600000.0
2009-03-20 00:01:00,1.2383,1.2383,1.2383,1.2383,7600000.0
2009-03-20 00:02:00,1.23825,1.2383,1.23825,1.2383,4400000.0
2009-03-20 00:03:00,1.2383,1.2383,1.2383,1.2383,4000000.0
2009-03-20 00:04:00,1.2383,1.2383,1.2383,1.2383,1000000.0
2009-03-20 00:05:00,1.23815,1.23825,1.23799,1.23818,15800000.0
2009-03-20 00:06:00,1.2383,1.2383,1.23785,1.23795,39000000.0
2009-03-20 00:07:00,1.23805,1.2382,1.2379,1.2379,14400000.0
2009-03-20 00:08:00,1.2381,1.2382,1.23795,1.23795,3200000.0
2009-03-20 00:09:00,1.23795,1.2382,1.23795,1.238,11400000.0
2009-03-20 00:10:00,1.23805,1.2382,1.238,1.238,6800000.0
2009-03-20 00:11:00,1.23815,1.2382,1.238,1.238,9600000.0
2009-03-20 00:12:00,1.23815,1.2382,1.238,1.2382,7400000.0
2009-03-20 00:13:00,1.238,1.23815,1.23795,1.23795,8400000.0
2009-03-20 00:14:00,1.2379,1.2382,1.23785,1.2382,32200000.0
2009-03-20 00:15:00,1.23795,1.23795,1.23795,1.23795,1200000.0
2009-03-20 00:16:00,1.2374,1.23779,1.2374,1.23779,18000000.0
2009-03-20 00:17:00,1.23805,1.23805,1.23805,1.23805,1775000.0
2009-03-20 00:18:00,1.2382,1.2382,1.23805,1.23805,2775000.0
2009-03-20 00:19:00,1.23825,1.23835,1.23795,1.23815,8175000.0
2009-03-20 00:20:00,1.23795,1.23795,1.23795,1.23795,1200000.0
2009-03-20 00:21:00,1.2382,1.2383,1.23795,1.23795,4200000.0
2009-03-20 00:22:00,1.2382,1.2382,1.23795,1.23805,8200000.0
2009-03-20 00:23:00,1.23805,1.23805,1.23805,1.23805,2400000.0
2009-03-20 00:24:00,1.2381,1.23815,1.2381,1.23815,16800000.0
2009-03-20 00:25:00,1.23815,1.23835,1.23815,1.23835,39600000.0
2009-03-20 00:26:00,1.23835,1.23845,1.23795,1.2383,40800000.0
2009-03-20 00:27:00,1.2385,1.23855,1.23795,1.23795,18400000.0
2009-03-20 00:28:00,1.23805,1.23825,1.23805,1.23825,40800000.0
2009-03-20 00:29:00,1.23825,1.23825,1.23825,1.23825,14000000.0
2009-03-20 00:30:00,1.23793,1.23804,1.23788,1.23804,6000000.0
2009-03-20 00:31:00,1.23813,1.23834,1.23813,1.23828,9000000.0
2009-03-20 00:32:00,1.23825,1.23825,1.23765,1.23775,26200000.0
2009-03-20 00:33:00,1.23775,1.23805,1.2375,1.2375,35000000.0
2009-03-20 00:34:00,1.23805,1.2383,1.23755,1.2377,21000000.0
2009-03-20 00:35:00,1.23765,1.23805,1.2375,1.2377,17800000.0
2009-03-20 00:36:00,1.23765,1.2382,1.2375,1.2378,32000000.0
2009-03-20 00:37:00,1.23785,1.2382,1.2375,1.23775,74600000.0
2009-03-20 00:38:00,1.2378,1.238,1.23765,1.23785,52600000.0
2009-03-20 00:39:00,1.2378,1.2379,1.2378,1.2379,64000000.0
2009-03-20 00:40:00,1.23795,1.2382,1.23795,1.2382,82600000.0
2009-03-20 00:41:00,1.23815,1.23835,1.23815,1.2382,47600000.0
2009-03-20 00:42:00,1.2382,1.2385,1.2381,1.2384,23200000.0
2009-03-20 00:43:00,1.2381,1.23855,1.23805,1.23845,21400000.0
2009-03-20 00:44:00,1.2386,1.2386,1.23805,1.2382,14800000.0
2009-03-20 00:45:00,1.23782,1.23813,1.23782,1.23808,73000000.0
2009-03-20 00:46:00,1.2382,1.2382,1.2382,1.2382,1600000.0
2009-03-20 00:47:00,1.2382,1.2402,1.23815,1.23915,155200000.0
2009-03-20 00:48:00,1.2398,1.23985,1.2398,1.23985,5200000.0
2009-03-20 00:49:00,1.23985,1.2399,1.23905,1.2398,72400000.0
2009-03-20 00:50:00,1.2399,1.24,1.23965,1.23995,47800000.0
2009-03-20 00:51:00,1.23948,1.23965,1.23938,1.23952,11000000.0
2009-03-20 00:52:00,1.2399,1.24035,1.2399,1.24035,19200000.0
2009-03-20 00:53:00,1.24045,1.24045,1.24045,1.24045,2800000.0
2009-03-20 00:54:00,1.24045,1.24045,1.24045,1.24045,8400000.0
2009-03-20 00:55:00,1.24045,1.24045,1.24005,1.2402,32800000.0
2009-03-20 00:56:00,1.23992,1.24011,1.23978,1.24011,18000000.0
2009-03-20 00:57:00,1.24025,1.2415,1.24025,1.2408,114400000.0
2009-03-20 00:58:00,1.24105,1.24145,1.24075,1.24095,102000000.0
2009-03-20 00:59:00,1.24095,1.24105,1.24095,1.24095,57600000.0
2009-03-20 01:00:00,1.24095,1.24095,1.2403,1.24045,80000000.0
2009-03-20 01:01:00,1.24045,1.24065,1.2402,1.24045,107600000.0
2009-03-20 01:02:00,1.24045,1.24085,1.2402,1.2404,36400000.0
2009-03-20 01:03:00,1.24045,1.24125,1.24005,1.24095,67600000.0
2009-03-20 01:04:00,1.24095,1.24095,1.2401,1.24095,81600000.0
2009-03-20 01:05:00,1.2409,1.24115,1.24035,1.24115,68800000.0
2009-03-20 01:06:00,1.24115,1.24115,1.2407,1.2407,20800000.0
2009-03-20 01:07:00,1.24075,1.2409,1.24075,1.2409,7600000.0
2009-03-20 01:08:00,1.24062,1.2407,1.24046,1.24055,32200000.0
2009-03-20 01:09:00,1.24095,1.24095,1.24035,1.24085,54800000.0
2009-03-20 01:10:00,1.24095,1.24095,1.24035,1.2409,67600000.0
2009-03-20 01:11:00,1.24095,1.24095,1.2403,1.2403,9600000.0
2009-03-20 01:12:00,1.2405,1.2413,1.2405,1.2413,52400000.0
2009-03-20 01:13:00,1.2413,1.24135,1.2404,1.24095,32800000.0
2009-03-20 01:14:00,1.2411,1.2411,1.24105,1.24105,12000000.0
2009-03-20 01:15:00,1.24105,1.2411,1.24105,1.24105,36400000.0
2009-03-20 01:16:00,1.24105,1.2413,1.24105,1.2413,21200000.0
2009-03-20 01:17:00,1.24155,1.24155,1.24135,1.24145,42400000.0
2009-03-20 01:18:00,1.24145,1.24195,1.2414,1.2414,34000000.0
2009-03-20 01:19:00,1.24155,1.24195,1.2409,1.24145,48200000.0
2009-03-20 01:20:00,1.24145,1.24145,1.24145,1.24145,5600000.0
2009-03-20 01:21:00,1.24109,1.24136,1.24109,1.24136,18000000.0
2009-03-20 01:22:00,1.24145,1.24145,1.24145,1.24145,170800000.0
2009-03-20 01:23:00,1.24145,1.24145,1.24145,1.24145,56000000.0
2009-03-20 01:24:00,1.24102,1.24111,1.24102,1.24111,3200000.0
2009-03-20 01:25:00,1.24145,1.2415,1.24145,1.24145,30400000.0
2009-03-20 01:26:00,1.24145,1.24165,1.24145,1.24165,28800000.0
2009-03-20 01:27:00,1.24165,1.24165,1.2414,1.24145,21600000.0
2009-03-20 01:28:00,1.24145,1.24145,1.24145,1.24145,2800000.0
2009-03-20 01:29:00,1.24145,1.24145,1.24145,1.24145,53200000.0
2009-03-20 01:30:00,1.24145,1.24195,1.24145,1.24195,126600000.0
2009-03-20 01:31:00,1.24195,1.24195,1.2416,1.24165,30600000.0
2009-03-20 01:32:00,1.24165,1.24165,1.2412,1.2412,50400000.0
2009-03-20 01:33:00,1.24125,1.24145,1.24055,1.24055,79600000.0
2009-03-20 01:34:00,1.24065,1.24105,1.24065,1.24105,70000000.0
2009-03-20 01:35:00,1.24105,1.24105,1.241,1.241,21000000.0
2009-03-20 01:36:00,1.241,1.241,1.241,1.241,3000000.0
2009-03-20 01:37:00,1.241,1.241,1.241,1.241,2000000.0
2009-03-20 01:38:00,1.241,1.241,1.241,1.241,9000000.0
2009-03-20 01:39:00,1.241,1.241,1.241,1.241,23200000.0
2009-03-20 01:40:00,1.241,1.24115,1.24095,1.24095,71800000.0
2009-03-20 01:41:00,1.24095,1.24105,1.24095,1.24105,34800000.0
2009-03-20 01:42:00,1.24105,1.24105,1.24105,1.24105,25200000.0
2009-03-20 01:43:00,1.24105,1.24105,1.24105,1.24105,36800000.0
2009-03-20 01:44:00,1.24105,1.2411,1.24105,1.2411,25200000.0
2009-03-20 01:45:00,1.2411,1.2411,1.2411,1.2411,22400000.0
2009-03-20 01:46:00,1.2411,1.2411,1.24105,1.24105,31600000.0
2009-03-20 01:47:00,1.2411,1.2411,1.24095,1.24105,20000000.0
2009-03-20 01:48:00,1.24105,1.24105,1.2402,1.24025,56400000.0
2009-03-20 01:49:00,1.24035,1.24065,1.24015,1.24025,30200000.0
2009-03-20 01:50:00,1.24025,1.24105,1.24025,1.24045,194800000.0
2009-03-20 01:51:00,1.24045,1.24065,1.2404,1.24045,21200000.0
2009-03-20 01:52:00,1.24045,1.24055,1.24045,1.24055,53800000.0
2009-03-20 01:53:00,1.24055,1.24055,1.24045,1.24045,25200000.0
2009-03-20 01:54:00,1.24045,1.24045,1.2396,1.2398,21200000.0
2009-03-20 01:55:00,1.2398,1.24045,1.2398,1.24045,62800000.0
2009-03-20 01:56:00,1.24045,1.24045,1.24045,1.24045,51000000.0
2009-03-20 01:57:00,1.24045,1.24045,1.24045,1.24045,42000000.0
2009-03-20 01:58:00,1.24045,1.2407,1.2404,1.24045,55600000.0
2009-03-20 01:59:00,1.24045,1.2405,1.24045,1.2405,18000000.0
2009-03-20 02:00:00,1.2405,1.2405,1.2404,1.2404,112800000.0
2009-03-20 02:01:00,1.2404,1.24055,1.2404,1.24055,71800000.0
2009-03-20 02:02:00,1.2407,1.2407,1.24045,1.24055,7200000.0
2009-03-20 02:03:00,1.24045,1.24045,1.24045,1.24045,5600000.0
2009-03-20 02:04:00,1.24045,1.24045,1.24045,1.24045,19600000.0
2009-03-20 02:05:00,1.24045,1.24045,1.23995,1.23995,15800000.0
2009-03-20 02:06:00,1.24005,1.2402,1.23945,1.24,45600000.0
2009-03-20 02:07:00,1.24,1.2402,1.24,1.24015,13000000.0
2009-03-20 02:08:00,1.24015,1.2402,1.23995,1.2402,12000000.0
2009-03-20 02:09:00,1.2402,1.2402,1.2399,1.2399,9600000.0
2009-03-20 02:10:00,1.24,1.24005,1.24,1.24005,5800000.0
2009-03-20 02:11:00,1.24005,1.24045,1.2398,1.2398,46600000.0
2009-03-20 02:12:00,1.24005,1.2402,1.24005,1.2402,7600000.0
2009-03-20 02:13:00,1.24025,1.24055,1.2402,1.2402,37600000.0
2009-03-20 02:14:00,1.24025,1.24055,1.24025,1.24055,61400000.0
2009-03-20 02:15:00,1.24055,1.24055,1.24045,1.24055,28400000.0
2009-03-20 02:16:00,1.24055,1.24055,1.24045,1.24045,18400000.0
2009-03-20 02:17:00,1.24045,1.24055,1.24045,1.24045,18200000.0
2009-03-20 02:18:00,1.24045,1.24045,1.24045,1.24045,15000000.0
2009-03-20 02:19:00,1.24045,1.24045,1.24045,1.24045,21000000.0
2009-03-20 02:20:00,1.24045,1.24045,1.24045,1.24045,21000000.0
2009-03-20 02:21:00,1.24045,1.24045,1.24045,1.24045,48000000.0
2009-03-20 02:22:00,1.24045,1.24105,1.24045,1.2407,33400000.0
2009-03-20 02:23:00,1.2408,1.2408,1.24075,1.2408,16800000.0
2009-03-20 02:24:00,1.2408,1.2408,1.2408,1.2408,1600000.0
2009-03-20 02:25:00,1.2408,1.2408,1.24045,1.24045,31200000.0
2009-03-20 02:26:00,1.24012,1.24032,1.24012,1.24028,12400000.0
2009-03-20 02:27:00,1.24035,1.24045,1.24032,1.24032,19400000.0
2009-03-20 02:28:00,1.2402,1.24027,1.2402,1.24023,52400000.0
2009-03-20 02:29:00,1.24027,1.24027,1.24001,1.24002,60600000.0
2009-03-20 02:30:00,1.23995,1.23995,1.23995,1.23995,9000000.0
2009-03-20 02:31:00,1.2401,1.2402,1.2401,1.2402,15200000.0
2009-03-20 02:32:00,1.24025,1.24025,1.23985,1.23985,6000000.0
2009-03-20 02:33:00,1.23995,1.24005,1.23995,1.24005,15800000.0
2009-03-20 02:34:00,1.24005,1.24005,1.24005,1.24005,12800000.0
2009-03-20 02:35:00,1.24005,1.24005,1.23995,1.23995,37600000.0
2009-03-20 02:36:00,1.23995,1.24005,1.23995,1.24005,34200000.0
2009-03-20 02:37:00,1.24005,1.24005,1.24005,1.24005,12800000.0
2009-03-20 02:38:00,1.2401,1.24028,1.2401,1.24028,19200000.0
2009-03-20 02:39:00,1.24005,1.24005,1.23995,1.24005,31000000.0
2009-03-20 02:40:00,1.24005,1.24005,1.24005,1.24005,9600000.0
2009-03-20 02:41:00,1.24005,1.24005,1.24005,1.24005,9600000.0
2009-03-20 02:42:00,1.24005,1.24005,1.24005,1.24005,16000000.0
2009-03-20 02:43:00,1.24005,1.24005,1.23995,1.23995,12400000.0
2009-03-20 02:44:00,1.23995,1.23995,1.23995,1.23995,6000000.0
2009-03-20 02:45:00,1.23995,1.23995,1.23995,1.23995,15000000.0
2009-03-20 02:46:00,1.23995,1.23995,1.23995,1.23995,9000000.0
2009-03-20 02:47:00,1.2399,1.24015,1.2399,1.24015,28000000.0
2009-03-20 02:48:00,1.24015,1.24015,1.24015,1.24015,3000000.0
2009-03-20 02:49:00,1.24015,1.24015,1.2399,1.23995,13600000.0
2009-03-20 02:50:00,1.23995,1.23995,1.23995,1.23995,3000000.0
2009-03-20 02:51:00,1.2399,1.24015,1.2399,1.2399,41600000.0
2009-03-20 02:52:00,1.23995,1.24005,1.23995,1.24005,22600000.0
2009-03-20 02:53:00,1.23995,1.23995,1.23995,1.23995,2800000.0
2009-03-20 02:54:00,1.23949,1.23954,1.23911,1.23954,9400000.0
2009-03-20 02:55:00,1.23995,1.23995,1.23995,1.23995,2800000.0
2009-03-20 02:56:00,1.2394,1.23979,1.2394,1.2394,28800000.0
2009-03-20 02:57:00,1.23995,1.23995,1.23995,1.23995,1400000.0
2009-03-20 02:58:00,1.23978,1.23978,1.23955,1.23955,20800000.0
2009-03-20 02:59:00,1.23995,1.23995,1.23995,1.23995,1400000.0
2009-03-20 03:00:00,1.23922,1.23961,1.23922,1.23961,18200000.0
2009-03-20 03:01:00,1.23995,1.23995,1.23995,1.23995,4200000.0
2009-03-20 03:02:00,1.23985,1.23995,1.23985,1.23995,10200000.0
2009-03-20 03:03:00,1.2399,1.2399,1.23945,1.2398,42400000.0
2009-03-20 03:04:00,1.23965,1.23975,1.2395,1.23975,17000000.0
2009-03-20 03:05:00,1.23985,1.23985,1.23985,1.23985,6000000.0
2009-03-20 03:06:00,1.23985,1.23985,1.23955,1.2396,38200000.0
2009-03-20 03:07:00,1.23955,1.23995,1.23955,1.23995,26600000.0
2009-03-20 03:08:00,1.24005,1.24005,1.23945,1.23975,55800000.0
2009-03-20 03:09:00,1.23975,1.23985,1.23975,1.23985,16600000.0
2009-03-20 03:10:00,1.24,1.24005,1.23995,1.23995,42600000.0
2009-03-20 03:11:00,1.24,1.2404,1.23995,1.24015,106600000.0
2009-03-20 03:12:00,1.24045,1.24055,1.2402,1.24055,41400000.0
2009-03-20 03:13:00,1.2406,1.24095,1.24035,1.24095,42000000.0
2009-03-20 03:14:00,1.24095,1.24095,1.24045,1.24045,60600000.0
2009-03-20 03:15:00,1.24055,1.24055,1.24055,1.24055,35200000.0
2009-03-20 03:16:00,1.24055,1.24055,1.24045,1.24055,44800000.0
2009-03-20 03:17:00,1.24055,1.24055,1.24045,1.24045,33600000.0
2009-03-20 03:18:00,1.24045,1.24045,1.2403,1.2403,28800000.0
2009-03-20 03:19:00,1.24025,1.2403,1.24025,1.2403,4800000.0
2009-03-20 03:20:00,1.24025,1.2408,1.24015,1.2405,42200000.0
2009-03-20 03:21:00,1.2405,1.24085,1.2405,1.2407,117800000.0
2009-03-20 03:22:00,1.2408,1.24085,1.24065,1.24065,39800000.0
2009-03-20 03:23:00,1.24065,1.2409,1.24065,1.2408,57600000.0
2009-03-20 03:24:00,1.2408,1.24165,1.2408,1.24165,226600000.0
2009-03-20 03:25:00,1.24165,1.2419,1.24165,1.24185,59800000.0
2009-03-20 03:26:00,1.2419,1.24215,1.2419,1.2421,151600000.0
2009-03-20 03:27:00,1.24215,1.24215,1.2419,1.24195,136600000.0
2009-03-20 03:28:00,1.24195,1.24195,1.24195,1.24195,97200000.0
2009-03-20 03:29:00,1.24195,1.2421,1.24195,1.2421,25200000.0
2009-03-20 03:30:00,1.24215,1.24215,1.2419,1.2419,63200000.0
2009-03-20 03:31:00,1.2419,1.2419,1.24185,1.24185,106000000.0
2009-03-20 03:32:00,1.24185,1.24185,1.24175,1.24185,72200000.0
2009-03-20 03:33:00,1.24185,1.24185,1.24185,1.24185,28000000.0
2009-03-20 03:34:00,1.24185,1.24185,1.24185,1.24185,73000000.0
2009-03-20 03:35:00,1.24185,1.24185,1.24185,1.24185,7000000.0
2009-03-20 03:36:00,1.24185,1.24225,1.24085,1.24085,97600000.0
2009-03-20 03:37:00,1.241,1.24195,1.2409,1.2414,56800000.0
2009-03-20 03:38:00,1.24175,1.24225,1.24175,1.24225,46800000.0
2009-03-20 03:39:00,1.24225,1.2427,1.24225,1.24245,35800000.0
2009-03-20 03:40:00,1.24245,1.24265,1.241,1.24245,98000000.0
2009-03-20 03:41:00,1.24245,1.24255,1.24245,1.24255,13400000.0
2009-03-20 03:42:00,1.24255,1.24255,1.24255,1.24255,15000000.0
2009-03-20 03:43:00,1.24255,1.24255,1.24255,1.24255,12000000.0
2009-03-20 03:44:00,1.24285,1.24285,1.2424,1.24285,51000000.0
2009-03-20 03:45:00,1.24285,1.24285,1.2428,1.2428,11000000.0
2009-03-20 03:46:00,1.2428,1.2428,1.24195,1.242,57200000.0
2009-03-20 03:47:00,1.242,1.242,1.2419,1.24195,18800000.0
2009-03-20 03:48:00,1.24195,1.24195,1.2419,1.24195,21000000.0
2009-03-20 03:49:00,1.24195,1.24195,1.24195,1.24195,1400000.0
2009-03-20 03:50:00,1.24195,1.24195,1.24195,1.24195,7000000.0
2009-03-20 03:51:00,1.24195,1.24195,1.24195,1.24195,23800000.0
2009-03-20 03:52:00,1.2419,1.2419,1.2419,1.2419,3200000.0
2009-03-20 03:53:00,1.2419,1.2419,1.241,1.241,4800000.0
2009-03-20 03:54:00,1.2415,1.2415,1.2415,1.2415,3200000.0
2009-03-20 03:55:00,1.2415,1.2415,1.2413,1.24145,12800000.0
2009-03-20 03:56:00,1.2415,1.2415,1.24145,1.24145,6400000.0
2009-03-20 03:57:00,1.24155,1.2417,1.2414,1.2417,26400000.0
2009-03-20 03:58:00,1.24175,1.24295,1.24175,1.24275,110800000.0
2009-03-20 03:59:00,1.2425,1.24265,1.24245,1.24255,58600000.0
2009-03-20 04:00:00,1.24255,1.2426,1.2425,1.2426,30000000.0
2009-03-20 04:01:00,1.24265,1.2427,1.24265,1.2427,2000000.0
2009-03-20 04:02:00,1.2426,1.24275,1.2425,1.2427,27600000.0
2009-03-20 04:03:00,1.2427,1.2427,1.2427,1.2427,8200000.0
2009-03-20 04:04:00,1.2427,1.24275,1.2427,1.2427,28200000.0
2009-03-20 04:05:00,1.2427,1.2427,1.2427,1.2427,9400000.0
2009-03-20 04:06:00,1.2427,1.2427,1.2426,1.2427,44200000.0
2009-03-20 04:07:00,1.2427,1.2427,1.2427,1.2427,12800000.0
2009-03-20 04:08:00,1.2427,1.2427,1.2427,1.2427,10000000.0
2009-03-20 04:09:00,1.2427,1.2427,1.24265,1.24265,22800000.0
2009-03-20 04:10:00,1.2427,1.2427,1.24265,1.24265,12200000.0
2009-03-20 04:11:00,1.2427,1.2427,1.24265,1.24265,13600000.0
2009-03-20 04:12:00,1.24265,1.2427,1.24265,1.24265,15200000.0
2009-03-20 04:13:00,1.24265,1.24275,1.24265,1.24275,7600000.0
2009-03-20 04:14:00,1.2427,1.2427,1.24265,1.24265,9400000.0
2009-03-20 04:15:00,1.24265,1.24265,1.24255,1.24255,6200000.0
2009-03-20 04:16:00,1.24255,1.24255,1.24255,1.24255,3200000.0
2009-03-20 04:17:00,1.24235,1.24249,1.24235,1.24238,34000000.0
2009-03-20 04:18:00,1.2425,1.2425,1.2425,1.2425,3200000.0
2009-03-20 04:19:00,1.24245,1.24245,1.24225,1.24225,14200000.0
2009-03-20 04:20:00,1.2421,1.24215,1.2421,1.2421,28400000.0
2009-03-20 04:21:00,1.2421,1.2421,1.2421,1.2421,1000000.0
2009-03-20 04:22:00,1.2421,1.2421,1.2421,1.2421,2000000.0
2009-03-20 04:23:00,1.24183,1.24183,1.24156,1.24177,22800000.0
2009-03-20 04:24:00,1.24177,1.24203,1.24175,1.24194,36000000.0
2009-03-20 04:25:00,1.2419,1.24195,1.24165,1.24178,26800000.0
2009-03-20 04:26:00,1.24166,1.24201,1.24162,1.24186,15000000.0
2009-03-20 04:27:00,1.24205,1.2421,1.24205,1.2421,21800000.0
2009-03-20 04:28:00,1.2421,1.24245,1.2421,1.24245,74000000.0
2009-03-20 04:29:00,1.24212,1.24223,1.24201,1.24212,19000000.0
2009-03-20 04:30:00,1.24212,1.24227,1.24205,1.24205,23400000.0
2009-03-20 04:31:00,1.24245,1.24245,1.24235,1.24235,102000000.0
2009-03-20 04:32:00,1.24245,1.24245,1.24235,1.24235,161800000.0
2009-03-20 04:33:00,1.24235,1.24245,1.24235,1.24245,100600000.0
2009-03-20 04:34:00,1.2422,1.24228,1.24215,1.24215,7200000.0
2009-03-20 04:35:00,1.24245,1.24245,1.24235,1.24245,103400000.0
2009-03-20 04:36:00,1.24245,1.24245,1.24235,1.24235,31600000.0
2009-03-20 04:37:00,1.24235,1.24245,1.24235,1.24245,17200000.0
2009-03-20 04:38:00,1.24245,1.24245,1.2423,1.24235,48600000.0
2009-03-20 04:39:00,1.24235,1.24235,1.24205,1.24205,58000000.0
2009-03-20 04:40:00,1.2421,1.24225,1.24205,1.2421,8000000.0
2009-03-20 04:41:00,1.24158,1.24206,1.24158,1.24164,29200000.0
2009-03-20 04:42:00,1.24225,1.24225,1.24205,1.24205,13000000.0
2009-03-20 04:43:00,1.2421,1.24215,1.2421,1.24215,116200000.0
2009-03-20 04:44:00,1.24215,1.24215,1.24195,1.24195,60200000.0
2009-03-20 04:45:00,1.24195,1.24195,1.24195,1.24195,10000000.0
2009-03-20 04:46:00,1.24181,1.24185,1.24181,1.24185,3600000.0
2009-03-20 04:47:00,1.24178,1.2418,1.24178,1.2418,2600000.0
2009-03-20 04:48:00,1.24195,1.24195,1.24195,1.24195,10000000.0
2009-03-20 04:49:00,1.2419,1.2419,1.2419,1.2419,1000000.0
2009-03-20 04:50:00,1.24175,1.24175,1.24175,1.24175,31000000.0
2009-03-20 04:51:00,1.2412,1.24125,1.2412,1.24125,3200000.0
2009-03-20 04:52:00,1.24175,1.24175,1.2413,1.24145,32000000.0
2009-03-20 04:53:00,1.24145,1.24145,1.24145,1.24145,10000000.0
2009-03-20 04:54:00,1.24145,1.24145,1.24145,1.24145,3000000.0
2009-03-20 04:55:00,1.24125,1.24127,1.24109,1.24127,17400000.0
2009-03-20 04:56:00,1.2415,1.2415,1.2415,1.2415,1000000.0
2009-03-20 04:57:00,1.24103,1.24124,1.24081,1.24102,15600000.0
2009-03-20 04:58:00,1.2415,1.2415,1.2415,1.2415,1000000.0
2009-03-20 04:59:00,1.2415,1.2415,1.24135,1.24145,39400000.0
2009-03-20 05:00:00,1.24145,1.24145,1.24145,1.24145,32600000.0
2009-03-20 05:01:00,1.24145,1.24145,1.24145,1.24145,6000000.0
2009-03-20 05:02:00,1.24145,1.24145,1.24105,1.24135,46000000.0
2009-03-20 05:03:00,1.24145,1.24145,1.2409,1.241,47800000.0
2009-03-20 05:04:00,1.24079,1.24087,1.24079,1.24087,16800000.0
2009-03-20 05:05:00,1.24108,1.24127,1.24101,1.24106,63100000.0
2009-03-20 05:06:00,1.2411,1.2411,1.2411,1.2411,7000000.0
2009-03-20 05:07:00,1.2411,1.2411,1.2411,1.2411,4000000.0
2009-03-20 05:08:00,1.2412,1.24125,1.2412,1.24125,2000000.0
2009-03-20 05:09:00,1.2413,1.2413,1.2413,1.2413,2000000.0
2009-03-20 05:10:00,1.2413,1.2413,1.2413,1.2413,13000000.0
2009-03-20 05:11:00,1.2413,1.2413,1.24095,1.241,23000000.0
2009-03-20 05:12:00,1.24095,1.24105,1.24085,1.24105,64800000.0
2009-03-20 05:13:00,1.24105,1.24105,1.2408,1.2408,114600000.0
2009-03-20 05:14:00,1.2408,1.24095,1.24075,1.24095,35200000.0
2009-03-20 05:15:00,1.24075,1.24075,1.24,1.2401,73600000.0
2009-03-20 05:16:00,1.24015,1.24025,1.2401,1.24025,12000000.0
2009-03-20 05:17:00,1.24025,1.2403,1.2402,1.2403,14000000.0
2009-03-20 05:18:00,1.24025,1.2403,1.2401,1.2401,7000000.0
2009-03-20 05:19:00,1.24015,1.24015,1.24,1.24005,45800000.0
2009-03-20 05:20:00,1.24005,1.2402,1.24005,1.24015,98200000.0
2009-03-20 05:21:00,1.2402,1.2402,1.2402,1.2402,3000000.0
2009-03-20 05:22:00,1.2399,1.24009,1.23987,1.24009,24200000.0
2009-03-20 05:23:00,1.2402,1.2402,1.2402,1.2402,24000000.0
2009-03-20 05:24:00,1.2402,1.2402,1.23955,1.23975,28000000.0
2009-03-20 05:25:00,1.23985,1.23985,1.2381,1.239,104800000.0
2009-03-20 05:26:00,1.239,1.2397,1.239,1.2393,65200000.0
2009-03-20 05:27:00,1.23945,1.2395,1.23945,1.2395,7400000.0
2009-03-20 05:28:00,1.2395,1.2395,1.23945,1.23945,30200000.0
2009-03-20 05:29:00,1.23945,1.2396,1.23945,1.23945,42000000.0
2009-03-20 05:30:00,1.2394,1.23955,1.2394,1.2394,8400000.0
2009-03-20 05:31:00,1.23955,1.23955,1.23945,1.23955,8000000.0
2009-03-20 05:32:00,1.2394,1.23975,1.2394,1.23975,26800000.0
2009-03-20 05:33:00,1.2398,1.2398,1.2398,1.2398,12800000.0
2009-03-20 05:34:00,1.2398,1.2399,1.23975,1.2399,12000000.0
2009-03-20 05:35:00,1.23965,1.24,1.2394,1.2399,52000000.0
2009-03-20 05:36:00,1.23965,1.23995,1.2393,1.2395,54600000.0
2009-03-20 05:37:00,1.2396,1.2398,1.23915,1.23915,27000000.0
2009-03-20 05:38:00,1.23965,1.2398,1.23945,1.2398,16200000.0
2009-03-20 05:39:00,1.23955,1.23975,1.23915,1.23975,26000000.0
2009-03-20 05:40:00,1.23915,1.23995,1.2391,1.23995,38600000.0
2009-03-20 05:41:00,1.23995,1.23995,1.23935,1.2398,18400000.0
2009-03-20 05:42:00,1.23975,1.2398,1.23935,1.2396,58000000.0
2009-03-20 05:43:00,1.2396,1.2399,1.23935,1.23955,61200000.0
2009-03-20 05:44:00,1.2396,1.24,1.2396,1.23995,53200000.0
2009-03-20 05:45:00,1.24005,1.24015,1.23995,1.24015,39400000.0
2009-03-20 05:46:00,1.24015,1.24065,1.24015,1.2403,50000000.0
2009-03-20 05:47:00,1.24005,1.24055,1.2397,1.24045,65600000.0
2009-03-20 05:48:00,1.24045,1.2409,1.24045,1.2408,17400000.0
2009-03-20 05:49:00,1.2408,1.24085,1.2405,1.24055,18000000.0
2009-03-20 05:50:00,1.24065,1.2407,1.24,1.24065,63000000.0
2009-03-20 05:51:00,1.24065,1.24065,1.2398,1.2399,19600000.0
2009-03-20 05:52:00,1.2402,1.24035,1.2396,1.2401,37000000.0
2009-03-20 05:53:00,1.2403,1.2404,1.2401,1.2403,7600000.0
2009-03-20 05:54:00,1.24015,1.2404,1.2401,1.2401,24000000.0
2009-03-20 05:55:00,1.2399,1.24022,1.2398,1.24004,25000000.0
2009-03-20 05:56:00,1.24006,1.24009,1.23985,1.24009,16000000.0
2009-03-20 05:57:00,1.24015,1.24035,1.24015,1.24035,7400000.0
2009-03-20 05:58:00,1.2407,1.24085,1.24035,1.24055,20800000.0
2009-03-20 05:59:00,1.2406,1.2406,1.24005,1.24005,26400000.0
2009-03-20 06:00:00,1.2402,1.24075,1.2402,1.24035,11400000.0
2009-03-20 06:01:00,1.24005,1.24005,1.24,1.24,9400000.0
2009-03-20 06:02:00,1.24045,1.24045,1.24,1.24015,19200000.0
2009-03-20 06:03:00,1.24015,1.24085,1.24015,1.24085,29400000.0
2009-03-20 06:04:00,1.24085,1.24085,1.24025,1.24025,31800000.0
2009-03-20 06:05:00,1.24035,1.2408,1.2401,1.2401,29600000.0
2009-03-20 06:06:00,1.24025,1.2403,1.2402,1.2402,20600000.0
2009-03-20 06:07:00,1.24019,1.24041,1.24014,1.24014,16000000.0
2009-03-20 06:08:00,1.24042,1.24042,1.24021,1.24032,19200000.0
2009-03-20 06:09:00,1.24045,1.24045,1.2403,1.2403,30000000.0
2009-03-20 06:10:00,1.2403,1.2403,1.24005,1.2402,41600000.0
2009-03-20 06:11:00,1.2402,1.2402,1.2402,1.2402,3200000.0
2009-03-20 06:12:00,1.2402,1.24025,1.2399,1.24025,159400000.0
2009-03-20 06:13:00,1.24025,1.24025,1.2402,1.2402,9600000.0
2009-03-20 06:14:00,1.2402,1.24065,1.2402,1.24065,13800000.0
2009-03-20 06:15:00,1.24075,1.24075,1.2399,1.2402,54000000.0
2009-03-20 06:16:00,1.24035,1.24075,1.24035,1.24075,10600000.0
2009-03-20 06:17:00,1.24075,1.24075,1.24075,1.24075,3000000.0
2009-03-20 06:18:00,1.24075,1.24075,1.24075,1.24075,3000000.0
2009-03-20 06:19:00,1.24075,1.24085,1.24,1.24035,91600000.0
2009-03-20 06:20:00,1.24035,1.24035,1.24035,1.24035,3200000.0
2009-03-20 06:21:00,1.24035,1.24035,1.24035,1.24035,3200000.0
2009-03-20 06:22:00,1.24033,1.24051,1.2403,1.24048,28800000.0
2009-03-20 06:23:00,1.24035,1.24035,1.24005,1.24025,27000000.0
2009-03-20 06:24:00,1.24005,1.2402,1.24001,1.2402,25600000.0
2009-03-20 06:25:00,1.2403,1.2403,1.2403,1.2403,3200000.0
2009-03-20 06:26:00,1.2403,1.2403,1.2399,1.24,41600000.0
2009-03-20 06:27:00,1.23985,1.23992,1.23985,1.23985,16600000.0
2009-03-20 06:28:00,1.2401,1.24037,1.24001,1.24001,72400000.0
2009-03-20 06:29:00,1.2399,1.24004,1.2399,1.24,12600000.0
2009-03-20 06:30:00,1.24005,1.24005,1.24,1.24,19200000.0
2009-03-20 06:31:00,1.24035,1.2405,1.24035,1.24045,12400000.0
2009-03-20 06:32:00,1.24045,1.2405,1.24045,1.2405,21600000.0
2009-03-20 06:33:00,1.2405,1.2405,1.2405,1.2405,3200000.0
2009-03-20 06:34:00,1.24045,1.2405,1.24045,1.2405,22800000.0
2009-03-20 06:35:00,1.2405,1.24065,1.24045,1.24045,47600000.0
2009-03-20 06:36:00,1.24045,1.2405,1.24045,1.2405,19800000.0
2009-03-20 06:37:00,1.2405,1.24065,1.2405,1.24065,13800000.0
2009-03-20 06:38:00,1.2407,1.2407,1.24045,1.24045,4800000.0
2009-03-20 06:39:00,1.2405,1.2405,1.24045,1.24045,18800000.0
2009-03-20 06:40:00,1.24045,1.2405,1.24045,1.2405,12200000.0
2009-03-20 06:41:00,1.2405,1.2405,1.24045,1.24045,12600000.0
2009-03-20 06:42:00,1.24045,1.24045,1.24045,1.24045,6000000.0
2009-03-20 06:43:00,1.24045,1.24045,1.23965,1.23965,30200000.0
2009-03-20 06:44:00,1.2397,1.2397,1.2397,1.2397,3200000.0
2009-03-20 06:45:00,1.23965,1.24023,1.23965,1.23981,49800000.0
2009-03-20 06:46:00,1.24008,1.24012,1.23995,1.24012,82600000.0
2009-03-20 06:47:00,1.23989,1.23989,1.23963,1.23968,147400000.0
2009-03-20 06:48:00,1.24028,1.24045,1.24025,1.24038,125600000.0
2009-03-20 06:49:00,1.23985,1.24015,1.2398,1.2398,29000000.0
2009-03-20 06:50:00,1.2398,1.2398,1.2398,1.2398,3000000.0
2009-03-20 06:51:00,1.23975,1.23975,1.23975,1.23975,3000000.0
2009-03-20 06:52:00,1.2397,1.2397,1.2397,1.2397,14000000.0
2009-03-20 06:53:00,1.2397,1.2398,1.2397,1.2398,9400000.0
2009-03-20 06:54:00,1.2398,1.2398,1.2398,1.2398,3200000.0
2009-03-20 06:55:00,1.2398,1.23985,1.2398,1.23985,6400000.0
2009-03-20 06:56:00,1.23985,1.23985,1.23985,1.23985,3200000.0
2009-03-20 06:57:00,1.23986,1.23998,1.23985,1.23988,49200000.0
2009-03-20 06:58:00,1.2399,1.2399,1.2398,1.23983,28400000.0
2009-03-20 06:59:00,1.2397,1.23999,1.2397,1.23999,89000000.0
2009-03-20 07:00:00,1.2399,1.23992,1.2398,1.23982,160200000.0
2009-03-20 07:01:00,1.23988,1.23995,1.2398,1.23988,102800000.0
2009-03-20 07:02:00,1.23988,1.23997,1.2398,1.23985,160400000.0
2009-03-20 07:03:00,1.23985,1.23985,1.23985,1.23985,32000000.0
2009-03-20 07:04:00,1.23985,1.23995,1.23985,1.23985,35200000.0
2009-03-20 07:05:00,1.23985,1.24045,1.23985,1.24005,88600000.0
2009-03-20 07:06:00,1.2401,1.2402,1.24,1.24,33600000.0
2009-03-20 07:07:00,1.24015,1.2404,1.24005,1.2404,18400000.0
2009-03-20 07:08:00,1.24021,1.24046,1.24015,1.24017,53400000.0
2009-03-20 07:09:00,1.24055,1.24075,1.24055,1.24075,8800000.0
2009-03-20 07:10:00,1.24055,1.24055,1.2405,1.2405,17200000.0
2009-03-20 07:11:00,1.24019,1.24025,1.24001,1.24025,24600000.0
2009-03-20 07:12:00,1.2405,1.2405,1.2405,1.2405,11000000.0
2009-03-20 07:13:00,1.2405,1.2405,1.2405,1.2405,15400000.0
2009-03-20 07:14:00,1.2405,1.2405,1.2405,1.2405,8800000.0
2009-03-20 07:15:00,1.2405,1.2405,1.24005,1.24005,4400000.0
2009-03-20 07:16:00,1.24015,1.24015,1.24015,1.24015,2200000.0
2009-03-20 07:17:00,1.24015,1.24015,1.24015,1.24015,4400000.0
2009-03-20 07:18:00,1.24015,1.24015,1.24015,1.24015,17600000.0
2009-03-20 07:19:00,1.24015,1.24015,1.24015,1.24015,15400000.0
2009-03-20 07:20:00,1.24015,1.24015,1.24015,1.24015,11000000.0
2009-03-20 07:21:00,1.24015,1.24015,1.24015,1.24015,19800000.0
2009-03-20 07:22:00,1.24014,1.24041,1.24002,1.24002,66400000.0
2009-03-20 07:23:00,1.24001,1.24023,1.24001,1.24015,42000000.0
2009-03-20 07:24:00,1.24015,1.24015,1.24015,1.24015,14800000.0
2009-03-20 07:25:00,1.24015,1.24015,1.24015,1.24015,12000000.0
2009-03-20 07:26:00,1.24015,1.24015,1.24015,1.24015,9600000.0
2009-03-20 07:27:00,1.24015,1.24035,1.24005,1.24015,16800000.0
2009-03-20 07:28:00,1.24015,1.24015,1.24015,1.24015,17200000.0
2009-03-20 07:29:00,1.24007,1.24013,1.23995,1.24006,107200000.0
2009-03-20 07:30:00,1.2403,1.24075,1.2403,1.24075,24600000.0
2009-03-20 07:31:00,1.24055,1.24082,1.24054,1.24065,38400000.0
2009-03-20 07:32:00,1.24085,1.24085,1.24005,1.24005,32200000.0
2009-03-20 07:33:00,1.2401,1.2401,1.2401,1.2401,6600000.0
2009-03-20 07:34:00,1.2401,1.2401,1.2401,1.2401,4400000.0
2009-03-20 07:35:00,1.24025,1.24045,1.24025,1.24045,5400000.0
2009-03-20 07:36:00,1.24028,1.24042,1.24022,1.24036,21600000.0
2009-03-20 07:37:00,1.24013,1.24062,1.24007,1.24037,26200000.0
2009-03-20 07:38:00,1.24036,1.24037,1.24024,1.24037,33000000.0
2009-03-20 07:39:00,1.24032,1.24044,1.24021,1.24036,50800000.0
2009-03-20 07:40:00,1.2405,1.2405,1.2405,1.2405,2200000.0
2009-03-20 07:41:00,1.2405,1.2405,1.2405,1.2405,6600000.0
2009-03-20 07:42:00,1.2405,1.2405,1.2405,1.2405,6600000.0
2009-03-20 07:43:00,1.2405,1.2405,1.24,1.24,16400000.0
2009-03-20 07:44:00,1.2401,1.2401,1.2401,1.2401,15400000.0
2009-03-20 07:45:00,1.2401,1.2403,1.24005,1.2403,35200000.0
2009-03-20 07:46:00,1.2403,1.2403,1.2403,1.2403,3200000.0
2009-03-20 07:47:00,1.2403,1.24045,1.2402,1.24045,18800000.0
2009-03-20 07:48:00,1.2406,1.2407,1.24045,1.2406,9400000.0
2009-03-20 07:49:00,1.2407,1.24115,1.2405,1.24065,15200000.0
2009-03-20 07:50:00,1.2408,1.2409,1.2408,1.2409,8400000.0
2009-03-20 07:51:00,1.2408,1.2408,1.2406,1.2407,41800000.0
2009-03-20 07:52:00,1.241,1.241,1.241,1.241,5000000.0
2009-03-20 07:53:00,1.241,1.241,1.241,1.241,12800000.0
2009-03-20 07:54:00,1.241,1.24105,1.241,1.241,20400000.0
2009-03-20 07:55:00,1.241,1.241,1.241,1.241,3800000.0
2009-03-20 07:56:00,1.241,1.241,1.241,1.241,7000000.0
2009-03-20 07:57:00,1.241,1.241,1.24,1.2405,41600000.0
2009-03-20 07:58:00,1.24005,1.2405,1.23995,1.2404,44600000.0
2009-03-20 07:59:00,1.24045,1.24055,1.2402,1.24055,25400000.0
2009-03-20 08:00:00,1.2407,1.2407,1.24015,1.2405,30000000.0
2009-03-20 08:01:00,1.2406,1.2406,1.2402,1.2403,15200000.0
2009-03-20 08:02:00,1.2403,1.2403,1.2397,1.2398,41000000.0
2009-03-20 08:03:00,1.2398,1.2398,1.2398,1.2398,4400000.0
2009-03-20 08:04:00,1.2398,1.2398,1.2398,1.2398,6600000.0
2009-03-20 08:05:00,1.23975,1.2398,1.23975,1.23975,39000000.0
2009-03-20 08:06:00,1.23975,1.23985,1.23975,1.23985,14600000.0
2009-03-20 08:07:00,1.23985,1.23985,1.23985,1.23985,2200000.0
2009-03-20 08:08:00,1.23985,1.2399,1.23985,1.2399,4400000.0
2009-03-20 08:09:00,1.23985,1.24075,1.23985,1.24055,127200000.0
2009-03-20 08:10:00,1.24065,1.24075,1.24055,1.24055,19800000.0
2009-03-20 08:11:00,1.24055,1.24055,1.24055,1.24055,13200000.0
2009-03-20 08:12:00,1.24055,1.24055,1.24055,1.24055,15400000.0
2009-03-20 08:13:00,1.24055,1.24055,1.24055,1.24055,13200000.0
2009-03-20 08:14:00,1.24055,1.24055,1.24055,1.24055,4400000.0
2009-03-20 08:15:00,1.2407,1.24085,1.2405,1.24085,6200000.0
2009-03-20 08:16:00,1.2409,1.2409,1.24045,1.24045,3200000.0
2009-03-20 08:17:00,1.24055,1.24055,1.24035,1.24035,19600000.0
2009-03-20 08:18:00,1.24035,1.24035,1.23975,1.2402,85600000.0
2009-03-20 08:19:00,1.24025,1.2405,1.24025,1.24035,31000000.0
2009-03-20 08:20:00,1.23997,1.24026,1.23974,1.2401,54600000.0
2009-03-20 08:21:00,1.23998,1.24009,1.23965,1.23965,15200000.0
2009-03-20 08:22:00,1.24045,1.24075,1.2404,1.2404,27600000.0
2009-03-20 08:23:00,1.2409,1.2409,1.2409,1.2409,6600000.0
2009-03-20 08:24:00,1.24095,1.24095,1.24045,1.24045,8600000.0
2009-03-20 08:25:00,1.24055,1.24055,1.24055,1.24055,2200000.0
2009-03-20 08:26:00,1.24055,1.24055,1.24055,1.24055,8800000.0
2009-03-20 08:27:00,1.24065,1.24065,1.24065,1.24065,1000000.0
2009-03-20 08:28:00,1.2405,1.2407,1.2405,1.2407,7600000.0
2009-03-20 08:29:00,1.24095,1.2411,1.24045,1.24045,8200000.0
2009-03-20 08:30:00,1.2407,1.2407,1.2407,1.2407,4400000.0
2009-03-20 08:31:00,1.24075,1.24075,1.24075,1.24075,2200000.0
2009-03-20 08:32:00,1.24035,1.24057,1.24026,1.24054,21600000.0
2009-03-20 08:33:00,1.24075,1.24075,1.24055,1.24055,23400000.0
2009-03-20 08:34:00,1.24039,1.24055,1.24031,1.24055,14400000.0
2009-03-20 08:35:00,1.24055,1.24055,1.24055,1.24055,2200000.0
2009-03-20 08:36:00,1.24053,1.24068,1.24053,1.24062,35200000.0
2009-03-20 08:37:00,1.24064,1.2408,1.24057,1.2408,52200000.0
2009-03-20 08:38:00,1.24072,1.24072,1.2406,1.24062,24200000.0
2009-03-20 08:39:00,1.24082,1.24088,1.2406,1.24063,80000000.0
2009-03-20 08:40:00,1.24085,1.2411,1.24085,1.2411,2400000.0
2009-03-20 08:41:00,1.2411,1.2411,1.2411,1.2411,1000000.0
2009-03-20 08:42:00,1.24055,1.24055,1.2404,1.2404,4600000.0
2009-03-20 08:43:00,1.24095,1.24195,1.24095,1.2419,88600000.0
2009-03-20 08:44:00,1.24195,1.242,1.2404,1.2414,47600000.0
2009-03-20 08:45:00,1.2414,1.2414,1.241,1.2414,35200000.0
2009-03-20 08:46:00,1.24126,1.24135,1.2411,1.24131,11400000.0
2009-03-20 08:47:00,1.24136,1.24136,1.24088,1.24126,24600000.0
2009-03-20 08:48:00,1.24165,1.24165,1.2414,1.24165,31600000.0
2009-03-20 08:49:00,1.24175,1.24175,1.24175,1.24175,4400000.0
2009-03-20 08:50:00,1.24105,1.24127,1.24102,1.24126,14000000.0
2009-03-20 08:51:00,1.2417,1.2417,1.2415,1.2415,6600000.0
2009-03-20 08:52:00,1.2414,1.2414,1.24045,1.2411,20300000.0
2009-03-20 08:53:00,1.24085,1.2409,1.23965,1.2409,98200000.0
2009-03-20 08:54:00,1.2409,1.2409,1.24065,1.2409,23400000.0
2009-03-20 08:55:00,1.241,1.24105,1.2408,1.2408,11600000.0
2009-03-20 08:56:00,1.2409,1.2412,1.2407,1.2412,35800000.0
2009-03-20 08:57:00,1.2413,1.2413,1.2408,1.2408,23200000.0
2009-03-20 08:58:00,1.2408,1.2409,1.2408,1.2408,14400000.0
2009-03-20 08:59:00,1.2409,1.2409,1.2406,1.2406,97000000.0
2009-03-20 09:00:00,1.2406,1.24085,1.23845,1.2389,107000000.0
2009-03-20 09:01:00,1.23895,1.23995,1.23895,1.2398,25200000.0
2009-03-20 09:02:00,1.2398,1.2398,1.2397,1.2397,5200000.0
2009-03-20 09:03:00,1.2397,1.2397,1.23885,1.23895,26200000.0
2009-03-20 09:04:00,1.23915,1.23915,1.238,1.238,30600000.0
2009-03-20 09:05:00,1.23825,1.239,1.23825,1.23895,99400000.0
2009-03-20 09:06:00,1.23895,1.23895,1.23775,1.2385,108000000.0
2009-03-20 09:07:00,1.23855,1.23855,1.23755,1.23825,162400000.0
2009-03-20 09:08:00,1.23825,1.23875,1.23825,1.23875,25800000.0
2009-03-20 09:09:00,1.23875,1.23885,1.23845,1.23865,81000000.0
2009-03-20 09:10:00,1.23865,1.23865,1.23765,1.2379,42400000.0
2009-03-20 09:11:00,1.238,1.2387,1.23795,1.2381,92000000.0
2009-03-20 09:12:00,1.2384,1.23845,1.23785,1.23835,130400000.0
2009-03-20 09:13:00,1.2385,1.2387,1.2383,1.2383,49800000.0
2009-03-20 09:14:00,1.2383,1.2385,1.2381,1.2385,29200000.0
2009-03-20 09:15:00,1.2386,1.2389,1.2385,1.2389,21200000.0
2009-03-20 09:16:00,1.23885,1.2389,1.238,1.23815,42000000.0
2009-03-20 09:17:00,1.2382,1.2382,1.2378,1.2378,40400000.0
2009-03-20 09:18:00,1.2381,1.2382,1.23795,1.23795,4200000.0
2009-03-20 09:19:00,1.23815,1.23835,1.2378,1.2383,63800000.0
2009-03-20 09:20:00,1.2383,1.23835,1.23775,1.2382,57800000.0
2009-03-20 09:21:00,1.2378,1.2382,1.23705,1.2372,28000000.0
2009-03-20 09:22:00,1.2373,1.23775,1.2373,1.23775,6400000.0
2009-03-20 09:23:00,1.238,1.238,1.23715,1.2377,25800000.0
2009-03-20 09:24:00,1.2378,1.2389,1.2377,1.23885,114400000.0
2009-03-20 09:25:00,1.2389,1.2389,1.2381,1.23875,37300000.0
2009-03-20 09:26:00,1.2388,1.2388,1.23805,1.2384,54400000.0
2009-03-20 09:27:00,1.2385,1.2387,1.2381,1.23865,52800000.0
2009-03-20 09:28:00,1.23845,1.2389,1.2383,1.23855,114800000.0
2009-03-20 09:29:00,1.23855,1.2392,1.23855,1.2387,56600000.0
2009-03-20 09:30:00,1.239,1.2396,1.2386,1.2393,88200000.0
2009-03-20 09:31:00,1.23935,1.2395,1.2388,1.23915,55200000.0
2009-03-20 09:32:00,1.23935,1.2395,1.239,1.2391,40600000.0
2009-03-20 09:33:00,1.23895,1.23945,1.2387,1.23915,102800000.0
2009-03-20 09:34:00,1.23895,1.23925,1.238,1.2382,77400000.0
2009-03-20 09:35:00,1.238,1.23855,1.23775,1.23775,32000000.0
2009-03-20 09:36:00,1.2378,1.2378,1.2361,1.2365,94000000.0
2009-03-20 09:37:00,1.2365,1.2378,1.2364,1.2373,165600000.0
2009-03-20 09:38:00,1.2374,1.2378,1.2372,1.2372,52200000.0
2009-03-20 09:39:00,1.2373,1.2377,1.23695,1.2372,86800000.0
2009-03-20 09:40:00,1.2372,1.23735,1.2369,1.2369,55800000.0
2009-03-20 09:41:00,1.2369,1.2369,1.23655,1.2366,17000000.0
2009-03-20 09:42:00,1.23615,1.2367,1.2359,1.2367,50400000.0
2009-03-20 09:43:00,1.2367,1.2367,1.2357,1.2358,62400000.0
2009-03-20 09:44:00,1.2354,1.2358,1.23425,1.2348,70600000.0
2009-03-20 09:45:00,1.2348,1.2356,1.2348,1.2356,122500000.0
2009-03-20 09:46:00,1.2356,1.2358,1.23515,1.2357,67600000.0
2009-03-20 09:47:00,1.2357,1.2357,1.2349,1.23545,88200000.0
2009-03-20 09:48:00,1.23545,1.23555,1.23445,1.23445,99200000.0
2009-03-20 09:49:00,1.2346,1.2354,1.2345,1.2349,86000000.0
2009-03-20 09:50:00,1.23495,1.2354,1.23465,1.23495,129000000.0
2009-03-20 09:51:00,1.2351,1.23545,1.2348,1.23545,81200000.0
2009-03-20 09:52:00,1.2355,1.2355,1.23215,1.23295,276400000.0
2009-03-20 09:53:00,1.2329,1.2335,1.2329,1.23345,217200000.0
2009-03-20 09:54:00,1.2335,1.23355,1.23215,1.2323,132300000.0
2009-03-20 09:55:00,1.2323,1.23295,1.23195,1.23235,163200000.0
2009-03-20 09:56:00,1.23255,1.23255,1.23255,1.23255,41000000.0
2009-03-20 09:57:00,1.23255,1.2333,1.23255,1.2333,167600000.0
2009-03-20 09:58:00,1.23335,1.23335,1.23255,1.23285,74600000.0
2009-03-20 09:59:00,1.2329,1.23325,1.23275,1.23325,153000000.0
2009-03-20 10:00:00,1.23325,1.23375,1.2332,1.2337,135400000.0
2009-03-20 10:01:00,1.2334,1.2339,1.2334,1.23375,147000000.0
2009-03-20 10:02:00,1.23375,1.23425,1.23375,1.23425,40200000.0
2009-03-20 10:03:00,1.2343,1.2348,1.2341,1.23475,42600000.0
2009-03-20 10:04:00,1.2348,1.2349,1.23435,1.2348,91600000.0
2009-03-20 10:05:00,1.23435,1.23585,1.23435,1.2357,116000000.0
2009-03-20 10:06:00,1.2357,1.236,1.2355,1.2358,169800000.0
2009-03-20 10:07:00,1.23595,1.23635,1.2355,1.23575,230400000.0
2009-03-20 10:08:00,1.23585,1.23705,1.23585,1.23625,162000000.0
2009-03-20 10:09:00,1.2365,1.23655,1.23625,1.23655,87700000.0
2009-03-20 10:10:00,1.2366,1.23915,1.2366,1.2375,147200000.0
2009-03-20 10:11:00,1.2375,1.23785,1.23715,1.23785,165000000.0
2009-03-20 10:12:00,1.2385,1.2386,1.238,1.238,25400000.0
2009-03-20 10:13:00,1.2381,1.2382,1.2369,1.237,99200000.0
2009-03-20 10:14:00,1.237,1.237,1.23635,1.2366,187600000.0
2009-03-20 10:15:00,1.23665,1.23705,1.23645,1.237,259400000.0
2009-03-20 10:16:00,1.23665,1.23805,1.23665,1.23805,189400000.0
2009-03-20 10:17:00,1.2381,1.2381,1.2364,1.2369,334200001.0
2009-03-20 10:18:00,1.2369,1.23725,1.2364,1.2365,324600000.0
2009-03-20 10:19:00,1.23675,1.23735,1.2364,1.2367,197000000.0
2009-03-20 10:20:00,1.23685,1.23685,1.23635,1.2365,98000000.0
2009-03-20 10:21:00,1.2366,1.2366,1.2359,1.236,113800000.0
2009-03-20 10:22:00,1.23595,1.23655,1.23585,1.23625,74800000.0
2009-03-20 10:23:00,1.23625,1.2367,1.23625,1.23665,27600000.0
2009-03-20 10:24:00,1.23665,1.2367,1.2363,1.2363,63200000.0
2009-03-20 10:25:00,1.2366,1.23695,1.2363,1.23695,128000000.0
2009-03-20 10:26:00,1.2368,1.2373,1.2365,1.23665,99600000.0
2009-03-20 10:27:00,1.2366,1.2368,1.23655,1.23665,31600000.0
2009-03-20 10:28:00,1.23665,1.2367,1.236,1.236,48200000.0
2009-03-20 10:29:00,1.236,1.23625,1.2357,1.23605,124000000.0
2009-03-20 10:30:00,1.2362,1.23685,1.2362,1.2363,282200000.0
2009-03-20 10:31:00,1.2363,1.23655,1.2359,1.23655,125600000.0
2009-03-20 10:32:00,1.23655,1.23655,1.2357,1.2358,119000000.0
2009-03-20 10:33:00,1.2358,1.2358,1.2344,1.2344,96400000.0
2009-03-20 10:34:00,1.23445,1.2352,1.2344,1.23475,280800000.0
2009-03-20 10:35:00,1.23485,1.23485,1.23375,1.23405,164000000.0
2009-03-20 10:36:00,1.2341,1.2342,1.2331,1.23315,162600000.0
2009-03-20 10:37:00,1.2333,1.2336,1.23265,1.23275,151200000.0
2009-03-20 10:38:00,1.2327,1.23305,1.23245,1.233,145800000.0
2009-03-20 10:39:00,1.2329,1.2338,1.2329,1.2337,124400000.0
2009-03-20 10:40:00,1.2337,1.23445,1.23365,1.23435,175200000.0
2009-03-20 10:41:00,1.23435,1.23445,1.2339,1.2339,91400000.0
2009-03-20 10:42:00,1.2339,1.23395,1.23325,1.2337,75500000.0
2009-03-20 10:43:00,1.2337,1.234,1.2333,1.23375,110800000.0
2009-03-20 10:44:00,1.2339,1.2344,1.2334,1.23395,202800000.0
2009-03-20 10:45:00,1.23355,1.2342,1.23315,1.23385,124200000.0
2009-03-20 10:46:00,1.23385,1.23425,1.23305,1.23305,213600000.0
2009-03-20 10:47:00,1.2331,1.2336,1.23305,1.2332,182400000.0
2009-03-20 10:48:00,1.2334,1.2337,1.2331,1.2337,182600000.0
2009-03-20 10:49:00,1.2337,1.2342,1.23365,1.2339,154000000.0
2009-03-20 10:50:00,1.23395,1.2344,1.2339,1.23415,183400000.0
2009-03-20 10:51:00,1.2342,1.23455,1.234,1.23435,278800000.0
2009-03-20 10:52:00,1.23435,1.23445,1.2337,1.2339,210200000.0
2009-03-20 10:53:00,1.234,1.234,1.23365,1.2339,31000000.0
2009-03-20 10:54:00,1.2338,1.23395,1.23325,1.23375,143400000.0
2009-03-20 10:55:00,1.23385,1.23385,1.2335,1.2336,45400000.0
2009-03-20 10:56:00,1.2337,1.23375,1.2336,1.23365,27200000.0
2009-03-20 10:57:00,1.23365,1.2344,1.23365,1.23395,110800000.0
2009-03-20 10:58:00,1.23395,1.2341,1.2336,1.2337,85800000.0
2009-03-20 10:59:00,1.23365,1.2345,1.23365,1.2344,164600000.0
2009-03-20 11:00:00,1.23455,1.23455,1.23365,1.2339,43800000.0
2009-03-20 11:01:00,1.2339,1.2339,1.2339,1.2339,3200000.0
2009-03-20 11:02:00,1.23385,1.2341,1.2336,1.2336,100600000.0
2009-03-20 11:03:00,1.2337,1.23385,1.23365,1.2337,18400000.0
2009-03-20 11:04:00,1.2337,1.2342,1.23355,1.234,315600000.0
2009-03-20 11:05:00,1.2337,1.2338,1.2331,1.2332,187000000.0
2009-03-20 11:06:00,1.23305,1.2334,1.2324,1.23285,197300000.0
2009-03-20 11:07:00,1.23315,1.2336,1.2328,1.2333,272800000.0
2009-03-20 11:08:00,1.2333,1.23365,1.23265,1.2328,70200000.0
2009-03-20 11:09:00,1.23285,1.2329,1.23265,1.2327,22600000.0
2009-03-20 11:10:00,1.2329,1.2332,1.23265,1.2332,70400000.0
2009-03-20 11:11:00,1.2332,1.2339,1.23315,1.2338,106000000.0
2009-03-20 11:12:00,1.2338,1.2338,1.2329,1.233,164200000.0
2009-03-20 11:13:00,1.2332,1.2345,1.2332,1.23425,164400000.0
2009-03-20 11:14:00,1.23435,1.2351,1.23435,1.23475,128000000.0
2009-03-20 11:15:00,1.23475,1.235,1.23385,1.23445,273400000.0
2009-03-20 11:16:00,1.2343,1.2345,1.23425,1.2345,50000000.0
2009-03-20 11:17:00,1.2343,1.2346,1.23395,1.2346,74400000.0
2009-03-20 11:18:00,1.2346,1.2346,1.2343,1.2343,63600000.0
2009-03-20 11:19:00,1.2343,1.23445,1.23415,1.2342,51400000.0
2009-03-20 11:20:00,1.2343,1.2343,1.23415,1.2342,10200000.0
2009-03-20 11:21:00,1.2342,1.2342,1.23385,1.23385,232600001.0
2009-03-20 11:22:00,1.2339,1.23425,1.23385,1.234,337400001.0
2009-03-20 11:23:00,1.234,1.23425,1.23395,1.23425,171200000.0
2009-03-20 11:24:00,1.23425,1.2346,1.2339,1.2341,450199999.0
2009-03-20 11:25:00,1.2341,1.2341,1.23265,1.23275,209900000.0
2009-03-20 11:26:00,1.23275,1.23325,1.23275,1.23325,39800000.0
2009-03-20 11:27:00,1.23325,1.23325,1.23315,1.2332,28200000.0
2009-03-20 11:28:00,1.23295,1.2332,1.23295,1.2332,111000000.0
2009-03-20 11:29:00,1.23315,1.23355,1.23315,1.23325,80000000.0
2009-03-20 11:30:00,1.23325,1.23335,1.23275,1.23275,118300000.0
2009-03-20 11:31:00,1.2328,1.2328,1.23235,1.23255,92400000.0
2009-03-20 11:32:00,1.23255,1.2327,1.2322,1.2323,109000000.0
2009-03-20 11:33:00,1.2323,1.23245,1.23175,1.2319,141800000.0
2009-03-20 11:34:00,1.23265,1.23265,1.2319,1.2321,158600000.0
2009-03-20 11:35:00,1.23215,1.2326,1.23195,1.23215,107500000.0
2009-03-20 11:36:00,1.2322,1.23245,1.2318,1.23195,87800000.0
2009-03-20 11:37:00,1.2321,1.2323,1.2311,1.2319,107600000.0
2009-03-20 11:38:00,1.23185,1.232,1.23125,1.232,119300000.0
2009-03-20 11:39:00,1.2316,1.23215,1.23115,1.2312,126600000.0
2009-03-20 11:40:00,1.23135,1.23135,1.23025,1.2304,322200001.0
2009-03-20 11:41:00,1.23045,1.2306,1.2297,1.23015,140200000.0
2009-03-20 11:42:00,1.2301,1.2304,1.2299,1.2299,588399999.0
2009-03-20 11:43:00,1.22995,1.2301,1.2289,1.22915,285600000.0
2009-03-20 11:44:00,1.22915,1.2303,1.22905,1.22965,282400000.0
2009-03-20 11:45:00,1.22965,1.23055,1.22965,1.23035,148200000.0
2009-03-20 11:46:00,1.2304,1.23105,1.23035,1.23095,96400000.0
2009-03-20 11:47:00,1.23105,1.2314,1.2308,1.2314,59800000.0
2009-03-20 11:48:00,1.2315,1.2315,1.2312,1.2315,37000000.0
2009-03-20 11:49:00,1.23145,1.23145,1.23115,1.23115,12000000.0
2009-03-20 11:50:00,1.23125,1.2321,1.2311,1.23185,269100000.0
2009-03-20 11:51:00,1.2317,1.23215,1.231,1.23145,179200000.0
2009-03-20 11:52:00,1.23145,1.23145,1.23145,1.23145,12400000.0
2009-03-20 11:53:00,1.2314,1.23185,1.231,1.23185,202400000.0
2009-03-20 11:54:00,1.2319,1.2319,1.23135,1.23145,100400000.0
2009-03-20 11:55:00,1.23145,1.23145,1.23145,1.23145,4400000.0
2009-03-20 11:56:00,1.23145,1.2316,1.2314,1.2314,7400000.0
2009-03-20 11:57:00,1.23155,1.23155,1.2314,1.2314,9600000.0
2009-03-20 11:58:00,1.23145,1.2316,1.23105,1.23125,76400000.0
2009-03-20 11:59:00,1.23115,1.2316,1.231,1.2316,216600000.0
2009-03-20 12:00:00,1.23165,1.23185,1.231,1.23155,121600000.0
2009-03-20 12:01:00,1.2317,1.2325,1.2317,1.2325,64600000.0
2009-03-20 12:02:00,1.2324,1.2331,1.23235,1.23305,104600000.0
2009-03-20 12:03:00,1.233,1.23375,1.23285,1.23305,223000000.0
2009-03-20 12:04:00,1.2329,1.2334,1.23265,1.2328,31600000.0
2009-03-20 12:05:00,1.2329,1.23325,1.23285,1.23325,21000000.0
2009-03-20 12:06:00,1.23295,1.2333,1.23285,1.2332,30800000.0
2009-03-20 12:07:00,1.23285,1.234,1.23285,1.23375,114600000.0
2009-03-20 12:08:00,1.234,1.2341,1.2334,1.23385,60800000.0
2009-03-20 12:09:00,1.2338,1.2351,1.2336,1.2351,277200001.0
2009-03-20 12:10:00,1.2351,1.2357,1.23445,1.235,249800000.0
2009-03-20 12:11:00,1.23495,1.23495,1.2343,1.2345,119200000.0
2009-03-20 12:12:00,1.2345,1.2364,1.2345,1.2364,215200000.0
2009-03-20 12:13:00,1.23545,1.23695,1.23505,1.23695,190600000.0
2009-03-20 12:14:00,1.2368,1.23825,1.2368,1.23775,490399999.0
2009-03-20 12:15:00,1.23775,1.23855,1.23735,1.2384,241000000.0
2009-03-20 12:16:00,1.2385,1.2385,1.23745,1.2375,136000000.0
2009-03-20 12:17:00,1.23755,1.2377,1.23675,1.23685,189600000.0
2009-03-20 12:18:00,1.23705,1.23725,1.23635,1.23655,219400000.0
2009-03-20 12:19:00,1.23655,1.23675,1.23615,1.2367,146600000.0
2009-03-20 12:20:00,1.2367,1.2367,1.2363,1.23645,127800000.0
2009-03-20 12:21:00,1.23675,1.23745,1.2365,1.2371,254600000.0
2009-03-20 12:22:00,1.2371,1.2371,1.23605,1.2364,70200000.0
2009-03-20 12:23:00,1.23635,1.23635,1.23565,1.23585,100200000.0
2009-03-20 12:24:00,1.2358,1.23585,1.23535,1.23555,109600000.0
2009-03-20 12:25:00,1.23555,1.23555,1.23495,1.23495,89200000.0
2009-03-20 12:26:00,1.235,1.2353,1.23435,1.2353,166800000.0
2009-03-20 12:27:00,1.2353,1.2358,1.23505,1.2354,517800000.0
2009-03-20 12:28:00,1.23545,1.2365,1.2349,1.2358,167400000.0
2009-03-20 12:29:00,1.23635,1.2367,1.23555,1.2364,220800000.0
2009-03-20 12:30:00,1.2364,1.23735,1.2362,1.23735,100200000.0
2009-03-20 12:31:00,1.2373,1.23765,1.2365,1.2366,246999998.0
2009-03-20 12:32:00,1.2366,1.2377,1.2366,1.2369,186000000.0
2009-03-20 12:33:00,1.237,1.23745,1.23695,1.237,148000000.0
2009-03-20 12:34:00,1.2373,1.23855,1.23705,1.2383,263600000.0
2009-03-20 12:35:00,1.2383,1.2402,1.2383,1.2393,505400000.0
2009-03-20 12:36:00,1.2388,1.24115,1.2388,1.24095,343999999.0
2009-03-20 12:37:00,1.24095,1.24095,1.2399,1.23995,195400000.0
2009-03-20 12:38:00,1.23995,1.24015,1.23915,1.23915,81000000.0
2009-03-20 12:39:00,1.2394,1.24005,1.2394,1.23995,283600000.0
2009-03-20 12:40:00,1.23995,1.24035,1.23995,1.24005,200600000.0
2009-03-20 12:41:00,1.24015,1.2404,1.23985,1.23985,47400000.0
2009-03-20 12:42:00,1.24005,1.2405,1.23985,1.24015,323000000.0
2009-03-20 12:43:00,1.24025,1.24195,1.2402,1.24045,231200000.0
2009-03-20 12:44:00,1.24045,1.24075,1.2403,1.24045,147200000.0
2009-03-20 12:45:00,1.2405,1.24175,1.24045,1.24175,254000000.0
2009-03-20 12:46:00,1.24175,1.2427,1.2412,1.2424,147200001.0
2009-03-20 12:47:00,1.2426,1.2427,1.24235,1.24245,134200000.0
2009-03-20 12:48:00,1.2425,1.2425,1.24165,1.24215,119200000.0
2009-03-20 12:49:00,1.24215,1.24275,1.24205,1.24275,302900000.0
2009-03-20 12:50:00,1.24285,1.24315,1.2421,1.24235,267200001.0
2009-03-20 12:51:00,1.2424,1.24245,1.2418,1.24195,213800000.0
2009-03-20 12:52:00,1.2422,1.2422,1.2415,1.24165,83200000.0
2009-03-20 12:53:00,1.24175,1.24235,1.24175,1.24215,185200000.0
2009-03-20 12:54:00,1.24215,1.24215,1.2416,1.24175,149600000.0
2009-03-20 12:55:00,1.2417,1.2418,1.24155,1.24165,114200000.0
2009-03-20 12:56:00,1.24165,1.24165,1.24085,1.24095,262800000.0
2009-03-20 12:57:00,1.24095,1.24095,1.24005,1.24005,85800000.0
2009-03-20 12:58:00,1.2402,1.2406,1.2399,1.24,99000000.0
2009-03-20 12:59:00,1.24,1.2408,1.23995,1.24005,76000000.0
2009-03-20 13:00:00,1.2401,1.2403,1.23985,1.2402,98600000.0
2009-03-20 13:01:00,1.2401,1.2402,1.239,1.23915,167200000.0
2009-03-20 13:02:00,1.23925,1.2398,1.23835,1.23955,250400000.0
2009-03-20 13:03:00,1.2397,1.23995,1.23895,1.2396,168800000.0
2009-03-20 13:04:00,1.2395,1.23975,1.2395,1.23975,10600000.0
2009-03-20 13:05:00,1.23975,1.24015,1.23955,1.2398,176600000.0
2009-03-20 13:06:00,1.2398,1.24015,1.23945,1.23975,191600000.0
2009-03-20 13:07:00,1.2398,1.24015,1.23945,1.2401,118600000.0
2009-03-20 13:08:00,1.24005,1.24005,1.239,1.23915,42400000.0
2009-03-20 13:09:00,1.23915,1.2393,1.23865,1.2393,159000000.0
2009-03-20 13:10:00,1.23905,1.2391,1.2386,1.2389,42200000.0
2009-03-20 13:11:00,1.239,1.2394,1.23875,1.2394,37200000.0
2009-03-20 13:12:00,1.2394,1.2395,1.23885,1.23885,23200000.0
2009-03-20 13:13:00,1.239,1.239,1.23885,1.23885,46200000.0
2009-03-20 13:14:00,1.2388,1.2388,1.23815,1.23855,93600000.0
2009-03-20 13:15:00,1.23855,1.23855,1.23815,1.2384,130400000.0
2009-03-20 13:16:00,1.2383,1.2385,1.23735,1.23805,152800000.0
2009-03-20 13:17:00,1.23805,1.2389,1.23805,1.2387,127400000.0
2009-03-20 13:18:00,1.2387,1.2392,1.2387,1.23915,105600000.0
2009-03-20 13:19:00,1.23915,1.23915,1.23915,1.23915,6600000.0
2009-03-20 13:20:00,1.23925,1.23945,1.23925,1.2394,46800000.0
2009-03-20 13:21:00,1.23955,1.2404,1.23955,1.2403,111000000.0
2009-03-20 13:22:00,1.2404,1.2406,1.2398,1.23985,55600000.0
2009-03-20 13:23:00,1.23985,1.23985,1.23855,1.2389,84400000.0
2009-03-20 13:24:00,1.2389,1.23895,1.2387,1.23875,47200000.0
2009-03-20 13:25:00,1.23855,1.23855,1.2382,1.2384,16200000.0
2009-03-20 13:26:00,1.2384,1.2384,1.2344,1.23475,211600000.0
2009-03-20 13:27:00,1.2348,1.23595,1.2348,1.2359,94800000.0
2009-03-20 13:28:00,1.2359,1.23625,1.2357,1.23595,106000000.0
2009-03-20 13:29:00,1.23595,1.2361,1.2359,1.2359,96100000.0
2009-03-20 13:30:00,1.23585,1.2369,1.23585,1.23685,79200000.0
2009-03-20 13:31:00,1.2369,1.2369,1.2365,1.2368,34000000.0
2009-03-20 13:32:00,1.2367,1.2368,1.2353,1.2354,51600000.0
2009-03-20 13:33:00,1.2355,1.23575,1.2355,1.2357,15200000.0
2009-03-20 13:34:00,1.23575,1.23575,1.23565,1.23565,33600000.0
2009-03-20 13:35:00,1.2357,1.23625,1.2357,1.23605,124200000.0
2009-03-20 13:36:00,1.23615,1.23675,1.23615,1.23675,33400000.0
2009-03-20 13:37:00,1.2368,1.2381,1.2368,1.2379,75400000.0
2009-03-20 13:38:00,1.238,1.239,1.238,1.2385,56400000.0
2009-03-20 13:39:00,1.2385,1.23855,1.23815,1.2382,45000000.0
2009-03-20 13:40:00,1.23795,1.238,1.23785,1.238,57800000.0
2009-03-20 13:41:00,1.23772,1.23802,1.23753,1.23768,83400000.0
2009-03-20 13:42:00,1.2379,1.238,1.23775,1.2379,59600000.0
2009-03-20 13:43:00,1.238,1.23825,1.2376,1.2376,95800000.0
2009-03-20 13:44:00,1.2377,1.2383,1.2377,1.2379,77000000.0
2009-03-20 13:45:00,1.2379,1.2392,1.2379,1.239,79000000.0
2009-03-20 13:46:00,1.239,1.239,1.2386,1.2387,51400000.0
2009-03-20 13:47:00,1.23875,1.23915,1.23875,1.23915,28400000.0
2009-03-20 13:48:00,1.23915,1.23925,1.2385,1.239,139800000.0
2009-03-20 13:49:00,1.239,1.23935,1.23845,1.2389,126400000.0
2009-03-20 13:50:00,1.2389,1.23915,1.23865,1.23905,68600000.0
2009-03-20 13:51:00,1.23905,1.2392,1.2389,1.23915,56800000.0
2009-03-20 13:52:00,1.239,1.23955,1.239,1.23955,55200001.0
2009-03-20 13:53:00,1.23955,1.24115,1.23955,1.24095,167000000.0
2009-03-20 13:54:00,1.24095,1.24095,1.2389,1.2391,243000000.0
2009-03-20 13:55:00,1.2392,1.2392,1.23855,1.23865,146000000.0
2009-03-20 13:56:00,1.23865,1.23885,1.2385,1.23885,91400000.0
2009-03-20 13:57:00,1.23895,1.239,1.23855,1.239,21800000.0
2009-03-20 13:58:00,1.23895,1.2392,1.23765,1.2377,150600000.0
2009-03-20 13:59:00,1.2379,1.2383,1.23705,1.23755,290600000.0
2009-03-20 14:00:00,1.23755,1.2377,1.23695,1.23695,49500000.0
2009-03-20 14:01:00,1.237,1.2372,1.23655,1.23715,73400000.0
2009-03-20 14:02:00,1.23715,1.2376,1.2369,1.2373,203200000.0
2009-03-20 14:03:00,1.23725,1.23745,1.23685,1.2371,84600000.0
2009-03-20 14:04:00,1.237,1.23705,1.2366,1.23675,94600000.0
2009-03-20 14:05:00,1.23665,1.23665,1.2362,1.2365,77000000.0
2009-03-20 14:06:00,1.2364,1.2366,1.23615,1.2364,83000000.0
2009-03-20 14:07:00,1.2365,1.23655,1.23635,1.23635,59800000.0
2009-03-20 14:08:00,1.23625,1.23635,1.2361,1.23625,120400000.0
2009-03-20 14:09:00,1.23625,1.23625,1.236,1.23605,34800000.0
2009-03-20 14:10:00,1.23605,1.23635,1.236,1.23635,106200000.0
2009-03-20 14:11:00,1.23635,1.23655,1.23625,1.23625,88600000.0
2009-03-20 14:12:00,1.23635,1.23635,1.2355,1.23595,151600000.0
2009-03-20 14:13:00,1.23595,1.23605,1.23525,1.23545,97000000.0
2009-03-20 14:14:00,1.23545,1.2356,1.23495,1.23505,43000000.0
2009-03-20 14:15:00,1.23505,1.23545,1.23495,1.23545,142600000.0
2009-03-20 14:16:00,1.23545,1.23545,1.2354,1.23545,31400000.0
2009-03-20 14:17:00,1.23545,1.23595,1.23545,1.23595,92800000.0
2009-03-20 14:18:00,1.23595,1.23615,1.23565,1.2359,196200000.0
2009-03-20 14:19:00,1.23575,1.23605,1.2351,1.2351,71600000.0
2009-03-20 14:20:00,1.2352,1.23575,1.2346,1.2347,186600000.0
2009-03-20 14:21:00,1.23485,1.2352,1.2344,1.2352,234600000.0
2009-03-20 14:22:00,1.2352,1.23535,1.23445,1.23485,180400000.0
2009-03-20 14:23:00,1.23465,1.23555,1.2346,1.23515,231000000.0
2009-03-20 14:24:00,1.23515,1.23525,1.23505,1.2351,54000000.0
2009-03-20 14:25:00,1.2351,1.23575,1.23505,1.23505,137200000.0
2009-03-20 14:26:00,1.23515,1.23515,1.23465,1.23465,100200000.0
2009-03-20 14:27:00,1.2346,1.23485,1.23385,1.2341,216200000.0
2009-03-20 14:28:00,1.23415,1.23465,1.2339,1.234,266200000.0
2009-03-20 14:29:00,1.234,1.23435,1.23335,1.23335,152000000.0
2009-03-20 14:30:00,1.23345,1.234,1.2321,1.23385,558800000.0
2009-03-20 14:31:00,1.2338,1.2338,1.2331,1.23345,463000000.0
2009-03-20 14:32:00,1.2335,1.23405,1.2335,1.23395,264200000.0
2009-03-20 14:33:00,1.23395,1.23415,1.2336,1.23415,151599999.0
2009-03-20 14:34:00,1.23415,1.2351,1.23415,1.235,289600000.0
2009-03-20 14:35:00,1.2349,1.2349,1.23405,1.2341,348000000.0
2009-03-20 14:36:00,1.2341,1.23475,1.2341,1.2346,387800000.0
2009-03-20 14:37:00,1.2346,1.2348,1.234,1.2343,375200000.0
2009-03-20 14:38:00,1.2345,1.2348,1.234,1.2344,262600000.0
2009-03-20 14:39:00,1.2343,1.2343,1.2339,1.2343,204000000.0
2009-03-20 14:40:00,1.2343,1.2346,1.2343,1.2346,34600000.0
2009-03-20 14:41:00,1.2346,1.2348,1.2346,1.2348,6000000.0
2009-03-20 14:42:00,1.2349,1.23615,1.2349,1.23595,273200000.0
2009-03-20 14:43:00,1.236,1.23635,1.2359,1.2363,170200000.0
2009-03-20 14:44:00,1.2363,1.2363,1.23585,1.2359,251400000.0
2009-03-20 14:45:00,1.23595,1.23705,1.23585,1.23655,273400000.0
2009-03-20 14:46:00,1.2366,1.2374,1.2358,1.23735,404100000.0
2009-03-20 14:47:00,1.2372,1.23735,1.23705,1.23705,213200000.0
2009-03-20 14:48:00,1.237,1.2372,1.23645,1.23645,203000000.0
2009-03-20 14:49:00,1.2365,1.2371,1.2365,1.2371,290400000.0
2009-03-20 14:50:00,1.2371,1.23725,1.2367,1.23675,190200000.0
2009-03-20 14:51:00,1.23675,1.237,1.23645,1.2367,169000000.0
2009-03-20 14:52:00,1.23665,1.23665,1.2364,1.2365,126400000.0
2009-03-20 14:53:00,1.2365,1.2366,1.2363,1.2365,226400000.0
2009-03-20 14:54:00,1.2366,1.23665,1.2364,1.23665,62000000.0
2009-03-20 14:55:00,1.2367,1.2373,1.2367,1.2373,28200000.0
2009-03-20 14:56:00,1.2372,1.2372,1.23665,1.2369,201000000.0
2009-03-20 14:57:00,1.237,1.2372,1.237,1.2372,14000000.0
2009-03-20 14:58:00,1.2372,1.2374,1.2372,1.2374,72800000.0
2009-03-20 14:59:00,1.2374,1.2376,1.2374,1.23745,25600000.0
2009-03-20 15:00:00,1.2375,1.239,1.2375,1.2387,176200000.0
2009-03-20 15:01:00,1.2387,1.2392,1.2387,1.23915,160000000.0
2009-03-20 15:02:00,1.23915,1.2392,1.2389,1.23905,211100000.0
2009-03-20 15:03:00,1.23875,1.2394,1.23815,1.2394,258400000.0
2009-03-20 15:04:00,1.23935,1.23945,1.2385,1.23855,280200000.0
2009-03-20 15:05:00,1.23855,1.23905,1.2384,1.23905,231800000.0
2009-03-20 15:06:00,1.23905,1.23915,1.23845,1.2385,428300000.0
2009-03-20 15:07:00,1.23845,1.23875,1.2374,1.2375,402800000.0
2009-03-20 15:08:00,1.2376,1.2379,1.2374,1.23785,462999999.0
2009-03-20 15:09:00,1.2379,1.23815,1.2375,1.2377,190800000.0
2009-03-20 15:10:00,1.23775,1.23795,1.23745,1.2378,418599998.0
2009-03-20 15:11:00,1.2378,1.23805,1.2376,1.23805,164000000.0
2009-03-20 15:12:00,1.23795,1.23875,1.2379,1.23835,493700000.0
2009-03-20 15:13:00,1.2383,1.2383,1.2378,1.23805,168800000.0
2009-03-20 15:14:00,1.23805,1.2382,1.23715,1.2377,399600000.0
2009-03-20 15:15:00,1.23785,1.2381,1.23685,1.23685,645599999.0
2009-03-20 15:16:00,1.23685,1.2373,1.23685,1.23705,227200000.0
2009-03-20 15:17:00,1.2371,1.2372,1.23675,1.23685,153200000.0
2009-03-20 15:18:00,1.23685,1.237,1.2368,1.23685,170999998.0
2009-03-20 15:19:00,1.23685,1.2371,1.23675,1.2368,272799996.0
2009-03-20 15:20:00,1.2368,1.2368,1.2364,1.2367,358200000.0
2009-03-20 15:21:00,1.2368,1.23725,1.2368,1.2371,208000000.0
2009-03-20 15:22:00,1.2372,1.2378,1.237,1.2374,274000000.0
2009-03-20 15:23:00,1.2374,1.2375,1.23665,1.2368,499800000.0
2009-03-20 15:24:00,1.2368,1.2371,1.2366,1.2371,175800000.0
2009-03-20 15:25:00,1.23725,1.2382,1.23725,1.23815,374400000.0
2009-03-20 15:26:00,1.23825,1.2384,1.2378,1.2381,280199999.0
2009-03-20 15:27:00,1.2381,1.2381,1.23745,1.2375,403199989.0
2009-03-20 15:28:00,1.2375,1.2375,1.23735,1.2375,172800000.0
2009-03-20 15:29:00,1.2375,1.2376,1.23715,1.2375,459999991.0
2009-03-20 15:30:00,1.2374,1.2375,1.2369,1.237,465199998.0
2009-03-20 15:31:00,1.237,1.2377,1.237,1.2376,326800000.0
2009-03-20 15:32:00,1.2377,1.2385,1.2376,1.2376,373000000.0
2009-03-20 15:33:00,1.23755,1.2381,1.2375,1.23765,359400000.0
2009-03-20 15:34:00,1.23765,1.2377,1.2375,1.2375,133600000.0
2009-03-20 15:35:00,1.23755,1.23755,1.2366,1.2374,290900000.0
2009-03-20 15:36:00,1.2374,1.2374,1.2362,1.2366,551600000.0
2009-03-20 15:37:00,1.23655,1.2378,1.23655,1.23725,417600001.0
2009-03-20 15:38:00,1.23725,1.2378,1.2372,1.2378,116800000.0
2009-03-20 15:39:00,1.2378,1.2378,1.237,1.2372,309200000.0
2009-03-20 15:40:00,1.2372,1.23755,1.2365,1.2375,532600000.0
2009-03-20 15:41:00,1.23755,1.23755,1.23675,1.2372,211000000.0
2009-03-20 15:42:00,1.2373,1.2377,1.2365,1.2368,376199999.0
2009-03-20 15:43:00,1.2368,1.2371,1.23665,1.2367,233400000.0
2009-03-20 15:44:00,1.2367,1.23685,1.23545,1.2359,352200000.0
2009-03-20 15:45:00,1.2359,1.2363,1.2358,1.2358,271200000.0
2009-03-20 15:46:00,1.23585,1.2363,1.23585,1.236,321999996.0
2009-03-20 15:47:00,1.236,1.23615,1.23595,1.23605,216000000.0
2009-03-20 15:48:00,1.23605,1.2365,1.2358,1.2358,287200000.0
2009-03-20 15:49:00,1.23595,1.23615,1.23595,1.23595,100600000.0
2009-03-20 15:50:00,1.236,1.2361,1.2358,1.2359,210200000.0
2009-03-20 15:51:00,1.2359,1.2359,1.23515,1.2352,440599999.0
2009-03-20 15:52:00,1.2352,1.23525,1.2349,1.2352,346200000.0
2009-03-20 15:53:00,1.2353,1.23535,1.2349,1.2349,120800000.0
2009-03-20 15:54:00,1.2349,1.2352,1.2349,1.23505,201400000.0
2009-03-20 15:55:00,1.2351,1.2355,1.23505,1.23525,208600000.0
2009-03-20 15:56:00,1.2353,1.2358,1.2353,1.2355,304800000.0
2009-03-20 15:57:00,1.2357,1.2358,1.23525,1.2353,213700000.0
2009-03-20 15:58:00,1.2354,1.23555,1.23495,1.2353,374800001.0
2009-03-20 15:59:00,1.2353,1.23805,1.2353,1.23805,259500000.0
2009-03-20 16:00:00,1.23805,1.2382,1.2367,1.237,685700001.0
2009-03-20 16:01:00,1.237,1.2371,1.2367,1.23675,281800000.0
2009-03-20 16:02:00,1.23675,1.2377,1.23675,1.2375,220600000.0
2009-03-20 16:03:00,1.2375,1.2376,1.23695,1.2371,156800000.0
2009-03-20 16:04:00,1.237,1.2373,1.23695,1.23725,169400000.0
2009-03-20 16:05:00,1.23725,1.23725,1.237,1.2372,166400000.0
2009-03-20 16:06:00,1.23725,1.2381,1.23725,1.2381,327400000.0
2009-03-20 16:07:00,1.23815,1.2383,1.23785,1.2379,297600000.0
2009-03-20 16:08:00,1.2379,1.2379,1.2372,1.2374,344200000.0
2009-03-20 16:09:00,1.2373,1.2377,1.2373,1.2377,235800000.0
2009-03-20 16:10:00,1.2377,1.2377,1.23745,1.2376,19200000.0
2009-03-20 16:11:00,1.2376,1.2377,1.23725,1.23725,299900000.0
2009-03-20 16:12:00,1.2372,1.2373,1.237,1.237,348000000.0
2009-03-20 16:13:00,1.23695,1.2373,1.2367,1.23675,282400000.0
2009-03-20 16:14:00,1.23685,1.23685,1.23565,1.23575,204600000.0
2009-03-20 16:15:00,1.2358,1.2362,1.23555,1.2357,337599999.0
2009-03-20 16:16:00,1.23575,1.23625,1.2357,1.2359,355799996.0
2009-03-20 16:17:00,1.2359,1.237,1.2359,1.23635,436200000.0
2009-03-20 16:18:00,1.23635,1.2365,1.23635,1.2364,270599995.0
2009-03-20 16:19:00,1.2364,1.23765,1.2364,1.23765,349599999.0
2009-03-20 16:20:00,1.2377,1.2379,1.23725,1.23725,261599999.0
2009-03-20 16:21:00,1.23725,1.23725,1.23615,1.2366,384999997.0
2009-03-20 16:22:00,1.2366,1.2368,1.2366,1.2368,63199999.0
2009-03-20 16:23:00,1.2368,1.2372,1.2367,1.2369,287600000.0
2009-03-20 16:24:00,1.2369,1.2373,1.2367,1.23675,399000000.0
2009-03-20 16:25:00,1.23675,1.23675,1.2359,1.23605,496799997.0
2009-03-20 16:26:00,1.23605,1.2368,1.23605,1.23675,446799998.0
2009-03-20 16:27:00,1.23665,1.2367,1.2364,1.23655,390399999.0
2009-03-20 16:28:00,1.23655,1.238,1.23655,1.2373,409999999.0
2009-03-20 16:29:00,1.2373,1.2374,1.23635,1.2366,541800000.0
2009-03-20 16:30:00,1.23655,1.23745,1.23645,1.2374,207200000.0
2009-03-20 16:31:00,1.2374,1.2374,1.23715,1.2372,329000000.0
2009-03-20 16:32:00,1.23715,1.2372,1.2366,1.237,378800000.0
2009-03-20 16:33:00,1.237,1.23745,1.23645,1.23745,363800000.0
2009-03-20 16:34:00,1.2375,1.23825,1.2375,1.2381,170000000.0
2009-03-20 16:35:00,1.2381,1.2386,1.2381,1.2382,296800000.0
2009-03-20 16:36:00,1.2382,1.23855,1.238,1.2382,300400000.0
2009-03-20 16:37:00,1.2381,1.2381,1.23745,1.238,261600000.0
2009-03-20 16:38:00,1.238,1.2381,1.2377,1.23785,127400000.0
2009-03-20 16:39:00,1.23785,1.23785,1.2372,1.2372,248400000.0
2009-03-20 16:40:00,1.2372,1.23735,1.2368,1.23735,559399997.0
2009-03-20 16:41:00,1.23735,1.2377,1.2372,1.23725,403199999.0
2009-03-20 16:42:00,1.23725,1.2378,1.23705,1.2378,381799999.0
2009-03-20 16:43:00,1.23785,1.2381,1.2372,1.2372,359199999.0
2009-03-20 16:44:00,1.23715,1.2374,1.23705,1.2373,202399997.0
2009-03-20 16:45:00,1.2373,1.23775,1.2373,1.2373,422199993.0
2009-03-20 16:46:00,1.2373,1.2375,1.23695,1.237,370399993.0
2009-03-20 16:47:00,1.237,1.2371,1.2366,1.23675,378199998.0
2009-03-20 16:48:00,1.2367,1.23675,1.23635,1.2366,373399998.0
2009-03-20 16:49:00,1.2366,1.2366,1.2358,1.2358,272199997.0
2009-03-20 16:50:00,1.23585,1.23645,1.23585,1.23645,361199998.0
2009-03-20 16:51:00,1.2364,1.23685,1.23595,1.236,306399998.0
2009-03-20 16:52:00,1.236,1.2361,1.2356,1.23585,371600000.0
2009-03-20 16:53:00,1.23565,1.23585,1.2355,1.2356,202800000.0
2009-03-20 16:54:00,1.2356,1.23595,1.235,1.23585,362200000.0
2009-03-20 16:55:00,1.23585,1.23585,1.2355,1.2355,310599998.0
2009-03-20 16:56:00,1.23575,1.23585,1.235,1.23545,290799996.0
2009-03-20 16:57:00,1.2355,1.23575,1.23545,1.23575,267999998.0
2009-03-20 16:58:00,1.23575,1.236,1.23565,1.2358,144000000.0
2009-03-20 16:59:00,1.23585,1.2368,1.23585,1.23675,483399996.0
2009-03-20 17:00:00,1.23675,1.2368,1.236,1.23645,290599999.0
2009-03-20 17:01:00,1.23645,1.2367,1.2363,1.23645,388200000.0
2009-03-20 17:02:00,1.2365,1.2366,1.2352,1.23565,495199997.0
2009-03-20 17:03:00,1.2358,1.2367,1.2358,1.2365,305199997.0
2009-03-20 17:04:00,1.23645,1.23665,1.23595,1.23615,385999993.0
2009-03-20 17:05:00,1.2361,1.2362,1.23585,1.23595,137499999.0
2009-03-20 17:06:00,1.2359,1.2359,1.2346,1.2348,502200000.0
2009-03-20 17:07:00,1.2349,1.2351,1.2347,1.235,286199999.0
2009-03-20 17:08:00,1.235,1.2351,1.23475,1.23505,428999998.0
2009-03-20 17:09:00,1.23505,1.236,1.2347,1.236,367000000.0
2009-03-20 17:10:00,1.23595,1.2365,1.23575,1.2361,536000000.0
2009-03-20 17:11:00,1.236,1.23635,1.2358,1.23625,406800000.0
2009-03-20 17:12:00,1.23625,1.2363,1.2362,1.2362,129599999.0
2009-03-20 17:13:00,1.2363,1.23675,1.2363,1.23645,246600000.0
2009-03-20 17:14:00,1.2365,1.23675,1.2362,1.2366,250599999.0
2009-03-20 17:15:00,1.2366,1.23715,1.2366,1.23715,445600000.0
2009-03-20 17:16:00,1.23715,1.23755,1.23715,1.23745,240200000.0
2009-03-20 17:17:00,1.23745,1.23765,1.23725,1.23725,245600000.0
2009-03-20 17:18:00,1.23735,1.2376,1.2371,1.2374,198200000.0
2009-03-20 17:19:00,1.2374,1.2375,1.237,1.2371,120000000.0
2009-03-20 17:20:00,1.2369,1.2369,1.2365,1.2365,56600000.0
2009-03-20 17:21:00,1.23665,1.2369,1.23645,1.2368,188000000.0
2009-03-20 17:22:00,1.23695,1.238,1.23695,1.23765,378200000.0
2009-03-20 17:23:00,1.23765,1.2379,1.23765,1.2378,179000000.0
2009-03-20 17:24:00,1.23775,1.23835,1.23775,1.2383,749799995.0
2009-03-20 17:25:00,1.2382,1.2382,1.2372,1.2378,459399997.0
2009-03-20 17:26:00,1.23785,1.2383,1.2378,1.238,353000000.0
2009-03-20 17:27:00,1.238,1.23845,1.2379,1.23845,337200000.0
2009-03-20 17:28:00,1.23845,1.2385,1.23845,1.23845,43200000.0
2009-03-20 17:29:00,1.2386,1.24045,1.23845,1.23975,502799998.0
2009-03-20 17:30:00,1.23975,1.2399,1.2394,1.2398,298200000.0
2009-03-20 17:31:00,1.2397,1.2398,1.2388,1.23885,391600000.0
2009-03-20 17:32:00,1.2388,1.2401,1.23835,1.2399,448800000.0
2009-03-20 17:33:00,1.23995,1.23995,1.23905,1.23955,323600000.0
2009-03-20 17:34:00,1.2395,1.2398,1.2394,1.2397,186400000.0
2009-03-20 17:35:00,1.23965,1.23965,1.2395,1.2395,114400000.0
2009-03-20 17:36:00,1.2395,1.2395,1.2392,1.23935,183400000.0
2009-03-20 17:37:00,1.23935,1.23935,1.23895,1.2393,193600000.0
2009-03-20 17:38:00,1.23935,1.2394,1.2393,1.2393,66000000.0
2009-03-20 17:39:00,1.23945,1.23975,1.2393,1.23975,234000000.0
2009-03-20 17:40:00,1.23975,1.23995,1.239,1.2394,294000000.0
2009-03-20 17:41:00,1.23945,1.23955,1.2386,1.2388,439800000.0
2009-03-20 17:42:00,1.2388,1.2388,1.2385,1.2387,144000000.0
2009-03-20 17:43:00,1.2387,1.2389,1.23845,1.2385,188000000.0
2009-03-20 17:44:00,1.23845,1.2385,1.2384,1.23845,186400000.0
2009-03-20 17:45:00,1.2385,1.2391,1.2385,1.2391,352000000.0
2009-03-20 17:46:00,1.2391,1.2392,1.23885,1.23885,230799999.0
2009-03-20 17:47:00,1.23885,1.239,1.2387,1.239,315599999.0
2009-03-20 17:48:00,1.239,1.239,1.23845,1.2387,176400000.0
2009-03-20 17:49:00,1.2387,1.23905,1.23855,1.23855,230799999.0
2009-03-20 17:50:00,1.2387,1.2387,1.23765,1.2378,230000000.0
2009-03-20 17:51:00,1.2378,1.23825,1.2371,1.2371,264200000.0
2009-03-20 17:52:00,1.23735,1.2377,1.23705,1.23745,255400000.0
2009-03-20 17:53:00,1.2375,1.2378,1.23695,1.237,249600000.0
2009-03-20 17:54:00,1.237,1.2378,1.237,1.2375,200600000.0
2009-03-20 17:55:00,1.2375,1.2378,1.23695,1.2376,381400000.0
2009-03-20 17:56:00,1.2376,1.2384,1.2376,1.23805,182200000.0
2009-03-20 17:57:00,1.23805,1.2387,1.23805,1.23835,136800000.0
2009-03-20 17:58:00,1.2383,1.2383,1.2365,1.23695,367800001.0
2009-03-20 17:59:00,1.23695,1.237,1.23615,1.23695,459200001.0
2009-03-20 18:00:00,1.23695,1.23795,1.2367,1.2371,364000000.0
2009-03-20 18:01:00,1.2371,1.2372,1.2367,1.2368,152600000.0
2009-03-20 18:02:00,1.2368,1.2369,1.23645,1.2368,302400000.0
2009-03-20 18:03:00,1.23655,1.23685,1.2361,1.2366,526200002.0
2009-03-20 18:04:00,1.2367,1.2367,1.2362,1.2364,257600000.0
2009-03-20 18:05:00,1.2363,1.2368,1.2363,1.23655,252400000.0
2009-03-20 18:06:00,1.2366,1.2369,1.2365,1.23675,232400000.0
2009-03-20 18:07:00,1.23675,1.2368,1.2365,1.2366,224400000.0
2009-03-20 18:08:00,1.23665,1.2368,1.23655,1.2366,99000000.0
2009-03-20 18:09:00,1.2366,1.23665,1.2363,1.23645,222200000.0
2009-03-20 18:10:00,1.23645,1.23645,1.2346,1.2347,354400000.0
2009-03-20 18:11:00,1.2347,1.235,1.2347,1.235,295800000.0
2009-03-20 18:12:00,1.235,1.2357,1.235,1.23555,113400000.0
2009-03-20 18:13:00,1.2355,1.2358,1.23535,1.2358,117000000.0
2009-03-20 18:14:00,1.23585,1.2361,1.23515,1.23565,302300000.0
2009-03-20 18:15:00,1.23565,1.2363,1.23515,1.23605,233800000.0
2009-03-20 18:16:00,1.2361,1.2364,1.236,1.23615,183400000.0
2009-03-20 18:17:00,1.2361,1.23615,1.236,1.23605,144200000.0
2009-03-20 18:18:00,1.23595,1.23595,1.2348,1.2358,514600000.0
2009-03-20 18:19:00,1.2358,1.236,1.2355,1.2355,215000000.0
2009-03-20 18:20:00,1.2357,1.2359,1.23545,1.2356,300800000.0
2009-03-20 18:21:00,1.2356,1.2358,1.2355,1.2356,169000000.0
2009-03-20 18:22:00,1.2357,1.23585,1.23485,1.2355,276600000.0
2009-03-20 18:23:00,1.23555,1.23595,1.23535,1.2358,151400000.0
2009-03-20 18:24:00,1.23595,1.23655,1.23595,1.23655,63400000.0
2009-03-20 18:25:00,1.23635,1.23645,1.23595,1.23595,213200000.0
2009-03-20 18:26:00,1.236,1.2361,1.236,1.2361,48000000.0
2009-03-20 18:27:00,1.2361,1.2361,1.236,1.236,113600000.0
2009-03-20 18:28:00,1.236,1.2361,1.236,1.236,56800000.0
2009-03-20 18:29:00,1.236,1.23635,1.23595,1.2362,142000000.0
2009-03-20 18:30:00,1.2363,1.2366,1.23625,1.23635,360000000.0
2009-03-20 18:31:00,1.23635,1.2365,1.23635,1.23645,273600000.0
2009-03-20 18:32:00,1.23645,1.23785,1.23645,1.23785,394200000.0
2009-03-20 18:33:00,1.2378,1.23835,1.2378,1.2383,382600000.0
2009-03-20 18:34:00,1.2381,1.2383,1.2379,1.2383,271199999.0
2009-03-20 18:35:00,1.23825,1.23855,1.23825,1.2384,347800000.0
2009-03-20 18:36:00,1.2384,1.2387,1.23835,1.23855,239200000.0
2009-03-20 18:37:00,1.23855,1.2389,1.2385,1.23875,327400000.0
2009-03-20 18:38:00,1.23875,1.23875,1.23845,1.23865,203600000.0
2009-03-20 18:39:00,1.2386,1.2391,1.2383,1.2391,215000000.0
2009-03-20 18:40:00,1.2391,1.2391,1.2385,1.2385,144000000.0
2009-03-20 18:41:00,1.2386,1.2389,1.2385,1.2387,82200000.0
2009-03-20 18:42:00,1.23875,1.23965,1.23875,1.2396,109800000.0
2009-03-20 18:43:00,1.2396,1.2404,1.2394,1.23945,213799999.0
2009-03-20 18:44:00,1.23945,1.2395,1.23935,1.2395,311800000.0
2009-03-20 18:45:00,1.2395,1.2397,1.23895,1.2392,228200000.0
2009-03-20 18:46:00,1.2392,1.2392,1.23865,1.2392,174000000.0
2009-03-20 18:47:00,1.23915,1.2394,1.2388,1.2394,71600000.0
2009-03-20 18:48:00,1.2391,1.2392,1.23875,1.23885,168200000.0
2009-03-20 18:49:00,1.2389,1.23995,1.2389,1.2394,136600000.0
2009-03-20 18:50:00,1.2394,1.2398,1.23905,1.2392,235400000.0
2009-03-20 18:51:00,1.2392,1.2399,1.23895,1.2399,268800000.0
2009-03-20 18:52:00,1.24005,1.2404,1.2392,1.2392,312400000.0
2009-03-20 18:53:00,1.23935,1.2395,1.23885,1.2392,429600000.0
2009-03-20 18:54:00,1.239,1.2392,1.23895,1.23905,251400000.0
2009-03-20 18:55:00,1.23915,1.2398,1.23915,1.2394,94400000.0
2009-03-20 18:56:00,1.2394,1.2394,1.239,1.239,144800000.0
2009-03-20 18:57:00,1.239,1.2392,1.2389,1.2389,211800000.0
2009-03-20 18:58:00,1.23895,1.239,1.23835,1.2387,519000000.0
2009-03-20 18:59:00,1.2387,1.23965,1.23835,1.23965,584600000.0
2009-03-20 19:00:00,1.23965,1.23965,1.239,1.239,230400000.0
2009-03-20 19:01:00,1.239,1.2392,1.2385,1.2391,347200000.0
2009-03-20 19:02:00,1.239,1.2395,1.2389,1.2392,146800000.0
2009-03-20 19:03:00,1.23935,1.2395,1.2392,1.2394,146800000.0
2009-03-20 19:04:00,1.23945,1.23975,1.23915,1.23975,71400000.0
2009-03-20 19:05:00,1.23975,1.23975,1.2388,1.23905,268200000.0
2009-03-20 19:06:00,1.23905,1.2394,1.23905,1.2392,214600000.0
2009-03-20 19:07:00,1.2392,1.23925,1.2389,1.2389,83000000.0
2009-03-20 19:08:00,1.239,1.239,1.2385,1.2387,200800000.0
2009-03-20 19:09:00,1.23885,1.2389,1.2385,1.2387,44200000.0
2009-03-20 19:10:00,1.23885,1.23885,1.2385,1.2387,191000000.0
2009-03-20 19:11:00,1.23865,1.2389,1.23865,1.2387,168600000.0
2009-03-20 19:12:00,1.2387,1.2387,1.23845,1.2386,147200000.0
2009-03-20 19:13:00,1.2386,1.23885,1.23855,1.23885,118800000.0
2009-03-20 19:14:00,1.23885,1.2389,1.23845,1.23885,157000001.0
2009-03-20 19:15:00,1.2389,1.2389,1.2385,1.23855,295800000.0
2009-03-20 19:16:00,1.23855,1.2389,1.23855,1.23865,428999999.0
2009-03-20 19:17:00,1.23865,1.23885,1.2386,1.2387,76400000.0
2009-03-20 19:18:00,1.23865,1.2389,1.23855,1.23855,328600000.0
2009-03-20 19:19:00,1.23855,1.239,1.23855,1.23895,239999999.0
2009-03-20 19:20:00,1.23895,1.2391,1.23875,1.239,123200000.0
2009-03-20 19:21:00,1.23905,1.2393,1.23905,1.2392,168000000.0
2009-03-20 19:22:00,1.23915,1.2395,1.23915,1.2395,194000000.0
2009-03-20 19:23:00,1.2395,1.24035,1.2395,1.24015,115800000.0
2009-03-20 19:24:00,1.24025,1.2403,1.2401,1.24015,56000000.0
2009-03-20 19:25:00,1.24025,1.241,1.2401,1.24095,271600000.0
2009-03-20 19:26:00,1.24095,1.24125,1.24095,1.24115,190000000.0
2009-03-20 19:27:00,1.24115,1.2415,1.24115,1.24125,301800000.0
2009-03-20 19:28:00,1.2412,1.24135,1.24085,1.2409,295800001.0
2009-03-20 19:29:00,1.2407,1.24095,1.24055,1.24095,204799997.0
2009-03-20 19:30:00,1.241,1.2413,1.2406,1.24105,334800000.0
2009-03-20 19:31:00,1.24105,1.2417,1.24105,1.2415,310000000.0
2009-03-20 19:32:00,1.24145,1.24155,1.2406,1.2408,188800000.0
2009-03-20 19:33:00,1.24085,1.241,1.24085,1.24085,162200000.0
2009-03-20 19:34:00,1.24095,1.241,1.2406,1.2409,209400000.0
2009-03-20 19:35:00,1.24095,1.24135,1.24095,1.2413,187200000.0
2009-03-20 19:36:00,1.2414,1.2414,1.24125,1.24125,31800000.0
2009-03-20 19:37:00,1.24135,1.2414,1.2412,1.2412,23800000.0
2009-03-20 19:38:00,1.24125,1.2414,1.2412,1.2412,94400000.0
2009-03-20 19:39:00,1.2412,1.2421,1.2412,1.24205,213400000.0
2009-03-20 19:40:00,1.24205,1.2423,1.24205,1.24205,211600000.0
2009-03-20 19:41:00,1.24205,1.2424,1.24205,1.24235,173800000.0
2009-03-20 19:42:00,1.24235,1.24255,1.24225,1.24245,119200000.0
2009-03-20 19:43:00,1.24255,1.24255,1.24235,1.24235,31200000.0
2009-03-20 19:44:00,1.2423,1.24235,1.242,1.24205,223400000.0
2009-03-20 19:45:00,1.24205,1.2425,1.24205,1.24235,65000000.0
2009-03-20 19:46:00,1.24235,1.24295,1.24225,1.2428,258800000.0
2009-03-20 19:47:00,1.2428,1.2429,1.24275,1.2428,44400000.0
2009-03-20 19:48:00,1.2428,1.2446,1.2428,1.2446,235400000.0
2009-03-20 19:49:00,1.2444,1.24445,1.2439,1.2439,82200000.0
2009-03-20 19:50:00,1.2439,1.2439,1.2432,1.24365,445400000.0
2009-03-20 19:51:00,1.24365,1.24365,1.2427,1.24285,233000000.0
2009-03-20 19:52:00,1.24285,1.2434,1.24255,1.2426,300000000.0
2009-03-20 19:53:00,1.2424,1.24255,1.242,1.242,124200000.0
2009-03-20 19:54:00,1.242,1.2421,1.24165,1.242,401200000.0
2009-03-20 19:55:00,1.242,1.2423,1.242,1.24205,251200003.0
2009-03-20 19:56:00,1.24205,1.24205,1.24115,1.24115,373599996.0
2009-03-20 19:57:00,1.2412,1.2414,1.2408,1.241,157600000.0
2009-03-20 19:58:00,1.24095,1.2417,1.2408,1.2417,426000000.0
2009-03-20 19:59:00,1.2416,1.2417,1.24115,1.24155,392399998.0
2009-03-20 20:00:00,1.2416,1.24245,1.2413,1.24245,381400000.0
2009-03-20 20:01:00,1.24235,1.24255,1.24235,1.2424,110200000.0
2009-03-20 20:02:00,1.24235,1.24235,1.24235,1.24235,327600000.0
2009-03-20 20:03:00,1.24235,1.24235,1.242,1.242,310600000.0
2009-03-20 20:04:00,1.242,1.24205,1.2419,1.24205,73800000.0
2009-03-20 20:05:00,1.24205,1.2429,1.24205,1.2427,366600000.0
2009-03-20 20:06:00,1.2427,1.2429,1.2425,1.2429,148400000.0
2009-03-20 20:07:00,1.2429,1.2429,1.2427,1.2429,151000000.0
2009-03-20 20:08:00,1.2429,1.2435,1.24285,1.2435,128200000.0
2009-03-20 20:09:00,1.2433,1.2433,1.24265,1.24265,246600000.0
2009-03-20 20:10:00,1.24265,1.2435,1.24265,1.2435,114200000.0
2009-03-20 20:11:00,1.24345,1.2435,1.2431,1.2432,263800000.0
2009-03-20 20:12:00,1.2432,1.2434,1.2431,1.2432,98000000.0
2009-03-20 20:13:00,1.2432,1.2434,1.2431,1.24315,94000000.0
2009-03-20 20:14:00,1.2434,1.2434,1.243,1.2432,127600000.0
2009-03-20 20:15:00,1.2432,1.2434,1.243,1.2434,89600000.0
2009-03-20 20:16:00,1.24335,1.2434,1.24315,1.24335,85900000.0
2009-03-20 20:17:00,1.2434,1.2434,1.24325,1.24325,7200000.0
2009-03-20 20:18:00,1.24325,1.24325,1.2426,1.24265,119600000.0
2009-03-20 20:19:00,1.24265,1.2427,1.2425,1.2425,389600000.0
2009-03-20 20:20:00,1.24255,1.2426,1.24175,1.242,278600000.0
2009-03-20 20:21:00,1.2416,1.24165,1.24135,1.2416,112600000.0
2009-03-20 20:22:00,1.2416,1.2421,1.2415,1.2421,76200000.0
2009-03-20 20:23:00,1.2421,1.2424,1.242,1.2421,103200000.0
2009-03-20 20:24:00,1.2421,1.2424,1.242,1.24205,153000000.0
2009-03-20 20:25:00,1.2421,1.2427,1.24195,1.24235,45000000.0
2009-03-20 20:26:00,1.2426,1.2429,1.24255,1.2427,71400000.0
2009-03-20 20:27:00,1.2427,1.2427,1.24215,1.2423,56800000.0
2009-03-20 20:28:00,1.2423,1.2423,1.2421,1.2423,106400000.0
2009-03-20 20:29:00,1.24245,1.24245,1.241,1.24145,192799999.0
2009-03-20 20:30:00,1.2415,1.24175,1.2411,1.2412,178800000.0
2009-03-20 20:31:00,1.2413,1.2418,1.2402,1.24025,231000000.0
2009-03-20 20:32:00,1.24025,1.24045,1.24005,1.24025,160600000.0
2009-03-20 20:33:00,1.24005,1.24015,1.23995,1.23995,127000000.0
2009-03-20 20:34:00,1.2397,1.2403,1.23965,1.2403,345000000.0
2009-03-20 20:35:00,1.2404,1.2406,1.24035,1.2404,211600000.0
2009-03-20 20:36:00,1.2404,1.2407,1.24,1.24005,298800000.0
2009-03-20 20:37:00,1.24005,1.2403,1.23995,1.24005,177600000.0
2009-03-20 20:38:00,1.2403,1.2403,1.24025,1.2403,10000000.0
2009-03-20 20:39:00,1.2401,1.2403,1.23995,1.24005,72800000.0
2009-03-20 20:40:00,1.24005,1.24005,1.2395,1.2398,229600000.0
2009-03-20 20:41:00,1.23975,1.24025,1.23975,1.2401,119400000.0
2009-03-20 20:42:00,1.2401,1.2404,1.2399,1.2404,108800000.0
2009-03-20 20:43:00,1.2406,1.2413,1.2406,1.2412,138000000.0
2009-03-20 20:44:00,1.24135,1.2423,1.24135,1.24145,290100000.0
2009-03-20 20:45:00,1.2415,1.2417,1.24145,1.24165,188800000.0
2009-03-20 20:46:00,1.2417,1.2417,1.24115,1.2414,69000000.0
2009-03-20 20:47:00,1.2415,1.2418,1.2415,1.24175,70000000.0
2009-03-20 20:48:00,1.24175,1.242,1.2417,1.242,163600000.0
2009-03-20 20:49:00,1.2421,1.2421,1.24185,1.24205,119000000.0
2009-03-20 20:50:00,1.2422,1.2429,1.2422,1.24235,389800000.0
2009-03-20 20:51:00,1.24245,1.24265,1.24235,1.24245,148200000.0
2009-03-20 20:52:00,1.24245,1.24245,1.2419,1.24205,102800000.0
2009-03-20 20:53:00,1.24205,1.24215,1.2412,1.24125,201600000.0
2009-03-20 20:54:00,1.24125,1.24155,1.24105,1.24155,224800000.0
2009-03-20 20:55:00,1.24155,1.24185,1.2411,1.24115,333300000.0
2009-03-20 20:56:00,1.24125,1.24125,1.24015,1.24055,208000000.0
2009-03-20 20:57:00,1.24045,1.24045,1.24025,1.24025,38400000.0
2009-03-20 20:58:00,1.2404,1.2404,1.23935,1.23955,148400000.0
2009-03-20 20:59:00,1.23955,1.23995,1.23915,1.23915,116800000.0
2009-03-20 21:00:00,1.2392,1.2395,1.239,1.2395,265599999.0
2009-03-20 21:01:00,1.23955,1.23955,1.2386,1.239,450200002.0
2009-03-20 21:02:00,1.23895,1.23915,1.23885,1.23895,310199999.0
2009-03-20 21:03:00,1.23878,1.23883,1.23862,1.23882,44200000.0
2009-03-20 21:04:00,1.2392,1.23975,1.2391,1.2391,120400000.0
2009-03-20 21:05:00,1.23955,1.2398,1.2392,1.23935,254800000.0
2009-03-20 21:06:00,1.2393,1.23945,1.23925,1.23935,288800001.0
2009-03-20 21:07:00,1.23935,1.23965,1.2393,1.2393,182400000.0
2009-03-20 21:08:00,1.23945,1.2395,1.23925,1.23945,139600000.0
2009-03-20 21:09:00,1.2394,1.2398,1.2393,1.23935,261000000.0
2009-03-20 21:10:00,1.239,1.2393,1.2386,1.23865,144000000.0
2009-03-20 21:11:00,1.23865,1.23865,1.23825,1.23825,250400000.0
2009-03-20 21:12:00,1.2383,1.23845,1.23755,1.2377,159600000.0
2009-03-20 21:13:00,1.2383,1.2387,1.2377,1.23845,500400000.0
2009-03-20 21:14:00,1.23845,1.2387,1.23845,1.2387,24600000.0
2009-03-20 21:15:00,1.2388,1.23915,1.23855,1.2391,229000000.0
2009-03-20 21:16:00,1.2391,1.2392,1.23905,1.23905,108000000.0
2009-03-20 21:17:00,1.2391,1.2391,1.23905,1.2391,78400000.0
2009-03-20 21:18:00,1.2391,1.23915,1.2391,1.2391,99200000.0
2009-03-20 21:19:00,1.2391,1.2394,1.2391,1.2394,80200000.0
2009-03-20 21:20:00,1.2394,1.2395,1.2394,1.2395,137599999.0
2009-03-20 21:21:00,1.2395,1.2396,1.239,1.239,48600000.0
2009-03-20 21:22:00,1.2391,1.2391,1.2391,1.2391,16000000.0
2009-03-20 21:23:00,1.23905,1.23905,1.23895,1.23905,29800000.0
2009-03-20 21:24:00,1.23905,1.2393,1.2389,1.2393,173400000.0
2009-03-20 21:25:00,1.23925,1.2393,1.2386,1.23875,232800000.0
2009-03-20 21:26:00,1.23875,1.2389,1.23875,1.2389,114800000.0
2009-03-20 21:27:00,1.2389,1.2389,1.2387,1.23875,73800000.0
2009-03-20 21:28:00,1.23875,1.239,1.2387,1.2387,358600003.0
2009-03-20 21:29:00,1.2388,1.2388,1.23875,1.23875,66400000.0
2009-03-20 21:30:00,1.2388,1.23935,1.23875,1.2393,106000000.0
2009-03-20 21:31:00,1.2393,1.2395,1.23925,1.2395,65000000.0
2009-03-20 21:32:00,1.23945,1.2395,1.23925,1.2394,66400000.0
2009-03-20 21:33:00,1.23935,1.2396,1.23915,1.23925,53400000.0
2009-03-20 21:34:00,1.23925,1.23925,1.239,1.2391,64800000.0
2009-03-20 21:35:00,1.23905,1.23905,1.23905,1.23905,4800000.0
2009-03-20 21:36:00,1.23905,1.23905,1.23905,1.23905,9600000.0
2009-03-20 21:37:00,1.23905,1.2392,1.23895,1.23905,88800000.0
2009-03-20 21:38:00,1.23905,1.23925,1.239,1.239,62400000.0
2009-03-20 21:39:00,1.23915,1.2393,1.23915,1.2393,32000000.0
2009-03-20 21:40:00,1.23915,1.2393,1.23915,1.2393,41000000.0
2009-03-20 21:41:00,1.2393,1.2395,1.2392,1.2395,188800000.0
2009-03-20 21:42:00,1.2395,1.2395,1.2388,1.239,341800000.0
2009-03-20 21:43:00,1.23895,1.2392,1.2388,1.2392,122400000.0
2009-03-20 21:44:00,1.23915,1.23935,1.23895,1.23925,142800000.0
2009-03-20 21:45:00,1.23925,1.2393,1.23925,1.2393,29600000.0
2009-03-20 21:46:00,1.2393,1.2393,1.2393,1.2393,20800000.0
2009-03-20 21:47:00,1.23925,1.2395,1.23925,1.23945,89600000.0
2009-03-20 21:48:00,1.2396,1.23975,1.2394,1.23975,65000000.0
2009-03-20 21:49:00,1.23975,1.23975,1.2394,1.2397,69600000.0
2009-03-20 21:50:00,1.2397,1.2397,1.2396,1.2397,16000000.0
2009-03-20 21:51:00,1.23975,1.2398,1.2397,1.2397,71600000.0
2009-03-20 21:52:00,1.2397,1.2397,1.2389,1.2391,198200000.0
2009-03-20 21:53:00,1.2391,1.23945,1.239,1.239,83400000.0
2009-03-20 21:54:00,1.23905,1.2393,1.23905,1.2393,91200000.0
2009-03-20 21:55:00,1.2393,1.2395,1.23905,1.2395,157200000.0
2009-03-20 21:56:00,1.23945,1.24005,1.23945,1.24005,304000000.0
2009-03-20 21:57:00,1.23955,1.23975,1.23925,1.23975,152800000.0
2009-03-20 21:58:00,1.2394,1.2395,1.23905,1.2393,258800000.0
2009-03-20 21:59:00,1.23925,1.23965,1.2392,1.2394,224000000.0
2009-03-20 22:00:00,1.2394,1.23945,1.2389,1.23905,237400000.0
2009-03-20 22:01:00,1.23915,1.23935,1.23905,1.23915,216400000.0
2009-03-20 22:02:00,1.2392,1.2392,1.2389,1.2389,52000000.0
2009-03-20 22:03:00,1.23905,1.23915,1.23905,1.23915,40000000.0
2009-03-20 22:04:00,1.23925,1.2393,1.23925,1.2393,9600000.0
2009-03-20 22:05:00,1.2393,1.2393,1.23905,1.23915,64000000.0
2009-03-20 22:06:00,1.23925,1.2393,1.23925,1.2393,35200000.0
2009-03-20 22:07:00,1.23925,1.24175,1.23925,1.24145,220399999.0
2009-03-20 22:08:00,1.24145,1.24215,1.24135,1.24135,467200000.0
2009-03-20 22:09:00,1.24155,1.24215,1.24145,1.24215,121600000.0
2009-03-20 22:10:00,1.2422,1.2434,1.24135,1.2422,303600000.0
2009-03-20 22:11:00,1.2423,1.24245,1.24155,1.2417,269600000.0
2009-03-20 22:12:00,1.2415,1.24155,1.2415,1.24155,31200000.0
2009-03-20 22:13:00,1.24155,1.24155,1.24055,1.24055,206000000.0
2009-03-20 22:14:00,1.24065,1.24065,1.239,1.2393,202000000.0
2009-03-20 22:15:00,1.2394,1.2407,1.2394,1.2404,98600000.0
2009-03-20 22:16:00,1.24065,1.24075,1.2404,1.2405,33600000.0
2009-03-20 22:17:00,1.2405,1.2408,1.23975,1.2402,129000000.0
2009-03-20 22:18:00,1.24045,1.24065,1.23985,1.24045,133600000.0
2009-03-20 22:19:00,1.24045,1.2405,1.2402,1.2402,52000000.0
2009-03-20 22:20:00,1.2402,1.2405,1.23975,1.2405,53200000.0
2009-03-20 22:21:00,1.2405,1.2405,1.24045,1.24045,10400000.0
2009-03-20 22:22:00,1.2405,1.24075,1.2405,1.24075,14400000.0
2009-03-20 22:23:00,1.2408,1.2408,1.24045,1.2405,40000000.0
2009-03-20 22:24:00,1.2405,1.2405,1.2405,1.2405,6000000.0
2009-03-20 22:25:00,1.2405,1.24065,1.2404,1.2405,32600000.0
2009-03-20 22:26:00,1.2405,1.24115,1.2404,1.241,28200000.0
2009-03-20 22:27:00,1.24115,1.24115,1.2404,1.2404,33000000.0
2009-03-20 22:28:00,1.2409,1.2409,1.2409,1.2409,1000000.0
2009-03-20 22:29:00,1.2409,1.2409,1.23975,1.2399,22300000.0
2009-03-20 22:30:00,1.2399,1.2402,1.2398,1.2402,106000000.0
2009-03-20 22:31:00,1.2402,1.2402,1.24015,1.2402,28000000.0
2009-03-20 22:32:00,1.24045,1.24045,1.24035,1.24045,19200000.0
2009-03-20 22:33:00,1.24055,1.24065,1.24055,1.24065,38400000.0
2009-03-20 22:34:00,1.24065,1.24065,1.2406,1.24065,31800000.0
2009-03-20 22:35:00,1.24065,1.2408,1.24055,1.24055,23800000.0
2009-03-20 22:36:00,1.24055,1.24055,1.24005,1.24015,58400000.0
2009-03-20 22:37:00,1.2401,1.24015,1.23865,1.23885,244200000.0
2009-03-20 22:38:00,1.2389,1.2389,1.23865,1.2388,46600000.0
2009-03-20 22:39:00,1.23895,1.23895,1.23895,1.23895,4800000.0
2009-03-20 22:40:00,1.2391,1.23965,1.239,1.23935,57000000.0
2009-03-20 22:41:00,1.23935,1.23985,1.23915,1.2395,74000000.0
2009-03-20 22:42:00,1.23945,1.23965,1.2394,1.2395,75200000.0
2009-03-20 22:43:00,1.2395,1.2402,1.23945,1.24,118000000.0
2009-03-20 22:44:00,1.24025,1.24035,1.2399,1.24,63400000.0
2009-03-20 22:45:00,1.24,1.2407,1.24,1.2407,42000000.0
2009-03-20 22:46:00,1.24065,1.2407,1.23985,1.24,83200000.0
2009-03-20 22:47:00,1.24,1.24,1.23995,1.23995,14400000.0
2009-03-20 22:48:00,1.2402,1.24065,1.2402,1.24065,62800000.0
2009-03-20 22:49:00,1.24045,1.24045,1.24045,1.24045,18000000.0
2009-03-20 22:50:00,1.23995,1.24005,1.2399,1.23995,45600000.0
2009-03-20 22:51:00,1.2402,1.24035,1.2402,1.24035,9800000.0
2009-03-20 22:52:00,1.2404,1.24045,1.2404,1.2404,78400000.0
2009-03-20 22:53:00,1.24045,1.24045,1.23985,1.23985,18200000.0
2009-03-20 22:54:00,1.23995,1.23995,1.23995,1.23995,24000000.0
2009-03-20 22:55:00,1.23995,1.23995,1.23995,1.23995,24000000.0
2009-03-20 22:56:00,1.24055,1.2411,1.23975,1.24005,38200000.0
2009-03-20 22:57:00,1.2401,1.2407,1.2399,1.2407,43200000.0
2009-03-20 22:58:00,1.24085,1.24085,1.24085,1.24085,4800000.0
2009-03-20 22:59:00,1.24085,1.24085,1.2398,1.24015,39800000.0
2009-03-23 00:00:00,1.2366,1.2366,1.23646,1.23653,137600000.0
2009-03-23 00:01:00,1.2366,1.23755,1.2366,1.23755,137600000.0
2009-03-23 00:02:00,1.2376,1.23791,1.23757,1.23775,137600000.0
2009-03-23 00:03:00,1.23767,1.23767,1.23719,1.23729,137600000.0
2009-03-23 00:04:00,1.2373,1.23735,1.23723,1.23725,137600000.0
2009-03-23 00:05:00,1.23735,1.23792,1.23735,1.2374,137600000.0
2009-03-23 00:06:00,1.23737,1.23742,1.23728,1.2374,137600000.0
2009-03-23 00:07:00,1.23742,1.23742,1.23737,1.23742,137600000.0
2009-03-23 00:08:00,1.23745,1.23747,1.2374,1.23745,137600000.0
2009-03-23 00:09:00,1.23742,1.23745,1.23735,1.23745,137600000.0
2009-03-23 00:10:00,1.23742,1.23745,1.23726,1.23734,137600000.0
2009-03-23 00:11:00,1.2373,1.2386,1.2373,1.2386,137600000.0
2009-03-23 00:12:00,1.23863,1.23875,1.23859,1.23875,137600000.0
2009-03-23 00:13:00,1.2388,1.23891,1.23862,1.23878,137600000.0
2009-03-23 00:14:00,1.23875,1.23893,1.2386,1.23872,137600000.0
2009-03-23 00:15:00,1.23877,1.23889,1.2387,1.23877,137600000.0
2009-03-23 00:16:00,1.23878,1.23925,1.23878,1.23925,137600000.0
2009-03-23 00:17:00,1.23917,1.23917,1.23905,1.2391,137600000.0
2009-03-23 00:18:00,1.23902,1.2391,1.23885,1.23887,137600000.0
2009-03-23 00:19:00,1.23885,1.23934,1.23885,1.23934,137600000.0
2009-03-23 00:20:00,1.23907,1.2396,1.23837,1.2396,137600000.0
2009-03-23 00:21:00,1.23961,1.23975,1.23906,1.23945,137600000.0
2009-03-23 00:22:00,1.23933,1.23946,1.23889,1.23889,137600000.0
2009-03-23 00:23:00,1.23884,1.239,1.23884,1.23896,137600000.0
2009-03-23 00:24:00,1.23897,1.23897,1.2389,1.23891,137600000.0
2009-03-23 00:25:00,1.2389,1.23895,1.23885,1.2389,137600000.0
2009-03-23 00:26:00,1.23892,1.23895,1.2389,1.23895,137600000.0
2009-03-23 00:27:00,1.23897,1.239,1.23895,1.23896,137600000.0
2009-03-23 00:28:00,1.23898,1.23905,1.23898,1.23902,137600000.0
2009-03-23 00:29:00,1.23901,1.23901,1.2389,1.23892,137600000.0
2009-03-23 00:30:00,1.2389,1.23897,1.2389,1.23897,137600000.0
2009-03-23 00:31:00,1.23895,1.23895,1.23882,1.23887,137600000.0
2009-03-23 00:32:00,1.2389,1.23892,1.23885,1.23885,137600000.0
2009-03-23 00:33:00,1.23887,1.239,1.23887,1.239,137600000.0
2009-03-23 00:34:00,1.23897,1.23905,1.23897,1.23905,137600000.0
2009-03-23 00:35:00,1.239,1.239,1.2389,1.23895,137600000.0
2009-03-23 00:36:00,1.2389,1.23892,1.2389,1.23892,137600000.0
2009-03-23 00:37:00,1.23895,1.23895,1.23892,1.23892,137600000.0
2009-03-23 00:38:00,1.2389,1.23892,1.2389,1.23892,137600000.0
2009-03-23 00:39:00,1.23897,1.23903,1.23829,1.2386,137600000.0
2009-03-23 00:40:00,1.2385,1.2387,1.2382,1.23825,137600000.0
2009-03-23 00:41:00,1.23823,1.23825,1.23805,1.2381,137600000.0
2009-03-23 00:42:00,1.23807,1.23828,1.23805,1.23815,137600000.0
2009-03-23 00:43:00,1.2381,1.2381,1.2378,1.2378,137600000.0
2009-03-23 00:44:00,1.23777,1.23805,1.23777,1.23782,137600000.0
2009-03-23 00:45:00,1.23775,1.238,1.23765,1.23785,137600000.0
2009-03-23 00:46:00,1.23783,1.23785,1.2378,1.23782,137600000.0
2009-03-23 00:47:00,1.2378,1.2378,1.23772,1.23775,137600000.0
2009-03-23 00:48:00,1.23777,1.2378,1.23777,1.2378,137600000.0
2009-03-23 00:49:00,1.23777,1.2378,1.23777,1.2378,137600000.0
2009-03-23 00:50:00,1.23782,1.23785,1.2378,1.23782,137600000.0
2009-03-23 00:51:00,1.23777,1.23782,1.23777,1.23782,137600000.0
2009-03-23 00:52:00,1.2378,1.2378,1.23777,1.2378,137600000.0
2009-03-23 00:53:00,1.23777,1.2378,1.23777,1.2378,137600000.0
2009-03-23 00:54:00,1.23777,1.23782,1.23777,1.2378,137600000.0
2009-03-23 00:55:00,1.23777,1.2378,1.23777,1.2378,137600000.0
2009-03-23 00:56:00,1.23787,1.23787,1.2378,1.2378,137600000.0
2009-03-23 00:57:00,1.23785,1.23785,1.2378,1.2378,137600000.0
2009-03-23 00:58:00,1.23785,1.23785,1.2378,1.2378,137600000.0
2009-03-23 00:59:00,1.23782,1.23785,1.2378,1.23785,137600000.0
2009-03-23 01:00:00,1.2379,1.23813,1.2379,1.2379,137600000.0
2009-03-23 01:01:00,1.238,1.238,1.23795,1.23797,137600000.0
2009-03-23 01:02:00,1.23795,1.238,1.23781,1.23781,137600000.0
2009-03-23 01:03:00,1.23782,1.23785,1.23779,1.23779,137600000.0
2009-03-23 01:04:00,1.23785,1.23785,1.23782,1.23782,137600000.0
2009-03-23 01:05:00,1.2378,1.2378,1.2378,1.2378,137600000.0
2009-03-23 01:06:00,1.23785,1.23785,1.23785,1.23785,137600000.0
2009-03-23 01:07:00,1.23782,1.23782,1.2378,1.23782,137600000.0
2009-03-23 01:08:00,1.2378,1.23782,1.2378,1.23782,137600000.0
2009-03-23 01:09:00,1.2378,1.23782,1.2378,1.23782,137600000.0
2009-03-23 01:10:00,1.23777,1.23785,1.23755,1.23755,137600000.0
2009-03-23 01:11:00,1.2376,1.23785,1.2376,1.23785,137600000.0
2009-03-23 01:12:00,1.2379,1.23807,1.2379,1.23805,137600000.0
2009-03-23 01:13:00,1.23802,1.23807,1.23801,1.23807,137600000.0
2009-03-23 01:14:00,1.23805,1.2381,1.238,1.23805,137600000.0
2009-03-23 01:16:00,1.23799,1.23805,1.23791,1.23805,137600000.0
2009-03-23 01:17:00,1.23802,1.23802,1.23795,1.238,137600000.0
2009-03-23 01:18:00,1.23797,1.23808,1.23795,1.23807,137600000.0
2009-03-23 01:19:00,1.23802,1.2393,1.23802,1.239,137600000.0
2009-03-23 01:20:00,1.23902,1.23905,1.23894,1.23895,137600000.0
2009-03-23 01:22:00,1.23894,1.23911,1.23885,1.23887,137600000.0
2009-03-23 01:23:00,1.23885,1.23885,1.2388,1.23881,137600000.0
2009-03-23 01:24:00,1.2388,1.23886,1.2388,1.23885,137600000.0
2009-03-23 01:25:00,1.23886,1.23886,1.23886,1.23886,137600000.0
2009-03-23 01:27:00,1.23885,1.2391,1.23882,1.23885,137600000.0
2009-03-23 01:28:00,1.23882,1.23885,1.23845,1.23845,137600000.0
2009-03-23 01:29:00,1.2384,1.23845,1.2384,1.2384,137600000.0
2009-03-23 01:30:00,1.23837,1.23837,1.2382,1.23822,137600000.0
2009-03-23 01:31:00,1.23815,1.2382,1.23815,1.2382,137600000.0
2009-03-23 01:32:00,1.23825,1.2383,1.2382,1.23826,137600000.0
2009-03-23 01:33:00,1.23825,1.23825,1.23804,1.23805,137600000.0
2009-03-23 01:34:00,1.238,1.23805,1.238,1.23805,137600000.0
2009-03-23 01:35:00,1.23802,1.23806,1.23802,1.23806,137600000.0
2009-03-23 01:36:00,1.23792,1.23792,1.2375,1.2376,137600000.0
2009-03-23 01:37:00,1.2377,1.23781,1.2377,1.2378,137600000.0
2009-03-23 01:38:00,1.23782,1.23858,1.23772,1.23858,137600000.0
2009-03-23 01:39:00,1.23852,1.23865,1.2381,1.2383,137600000.0
2009-03-23 01:40:00,1.23835,1.23906,1.23835,1.23865,137600000.0
2009-03-23 01:41:00,1.2386,1.23867,1.23857,1.23857,137600000.0
2009-03-23 01:42:00,1.23862,1.23862,1.23862,1.23862,137600000.0
2009-03-23 01:43:00,1.2386,1.2386,1.23852,1.23852,137600000.0
2009-03-23 01:44:00,1.2385,1.2385,1.2377,1.23807,137600000.0
2009-03-23 01:45:00,1.2381,1.2381,1.238,1.23807,137600000.0
2009-03-23 01:46:00,1.23809,1.23815,1.23808,1.23815,137600000.0
2009-03-23 01:47:00,1.2381,1.23815,1.23805,1.23815,137600000.0
2009-03-23 01:48:00,1.23825,1.2383,1.23825,1.23825,137600000.0
2009-03-23 01:49:00,1.23827,1.2383,1.23825,1.23825,137600000.0
2009-03-23 01:50:00,1.23827,1.23832,1.2379,1.2379,137600000.0
2009-03-23 01:51:00,1.23797,1.23825,1.23795,1.23797,137600000.0
2009-03-23 01:52:00,1.23796,1.23805,1.23796,1.238,137600000.0
2009-03-23 01:53:00,1.23795,1.238,1.2379,1.238,137600000.0
2009-03-23 01:54:00,1.23794,1.238,1.23776,1.2378,137600000.0
2009-03-23 01:55:00,1.23781,1.2379,1.2378,1.2379,137600000.0
2009-03-23 01:56:00,1.23787,1.23819,1.23777,1.23819,137600000.0
2009-03-23 01:57:00,1.23813,1.23813,1.23785,1.2379,137600000.0
2009-03-23 01:58:00,1.23785,1.23804,1.2378,1.2378,137600000.0
2009-03-23 01:59:00,1.23784,1.23795,1.23784,1.2379,137600000.0
2009-03-23 02:00:00,1.23765,1.2383,1.23745,1.2381,137600000.0
2009-03-23 02:01:00,1.23745,1.23795,1.23745,1.23775,44600000.0
2009-03-23 02:02:00,1.23775,1.2378,1.2376,1.2376,21800000.0
2009-03-23 02:03:00,1.23775,1.23795,1.2375,1.2375,13600000.0
2009-03-23 02:04:00,1.2375,1.23762,1.23746,1.23759,17600000.0
2009-03-23 02:05:00,1.23749,1.23768,1.23749,1.23768,25200000.0
2009-03-23 02:06:00,1.23767,1.23767,1.23743,1.23743,26000000.0
2009-03-23 02:07:00,1.23757,1.23762,1.23742,1.2376,31000000.0
2009-03-23 02:08:00,1.23765,1.23765,1.23765,1.23765,4800000.0
2009-03-23 02:09:00,1.23765,1.23765,1.23765,1.23765,9600000.0
2009-03-23 02:10:00,1.23765,1.23765,1.2372,1.2373,91600000.0
2009-03-23 02:11:00,1.2372,1.2375,1.2372,1.2375,44000000.0
2009-03-23 02:12:00,1.23765,1.2379,1.23765,1.2379,8000000.0
2009-03-23 02:13:00,1.238,1.238,1.238,1.238,9600000.0
2009-03-23 02:14:00,1.23795,1.23795,1.23795,1.23795,14400000.0
2009-03-23 02:15:00,1.23795,1.23795,1.23795,1.23795,14400000.0
2009-03-23 02:16:00,1.2379,1.23795,1.2379,1.23795,35200000.0
2009-03-23 02:17:00,1.23795,1.23795,1.23795,1.23795,9600000.0
2009-03-23 02:18:00,1.23795,1.23795,1.23795,1.23795,6400000.0
2009-03-23 02:19:00,1.23795,1.23915,1.23795,1.23905,135400000.0
2009-03-23 02:20:00,1.239,1.2391,1.2389,1.2389,19200000.0
2009-03-23 02:21:00,1.2389,1.2389,1.2389,1.2389,8800000.0
2009-03-23 02:22:00,1.2389,1.23905,1.2389,1.239,44800000.0
2009-03-23 02:23:00,1.239,1.239,1.239,1.239,1600000.0
2009-03-23 02:24:00,1.23885,1.23885,1.23877,1.23877,9600000.0
2009-03-23 02:25:00,1.23861,1.23873,1.23861,1.23873,9600000.0
2009-03-23 02:26:00,1.23875,1.23875,1.23867,1.23867,20000000.0
2009-03-23 02:27:00,1.23905,1.23905,1.2388,1.2388,42400000.0
2009-03-23 02:28:00,1.2388,1.2388,1.2383,1.23835,27200000.0
2009-03-23 02:29:00,1.23835,1.23835,1.23835,1.23835,3200000.0
2009-03-23 02:30:00,1.23835,1.23845,1.2379,1.2379,38000000.0
2009-03-23 02:31:00,1.238,1.23805,1.238,1.23805,20800000.0
2009-03-23 02:32:00,1.23805,1.23805,1.238,1.23805,15200000.0
2009-03-23 02:33:00,1.23775,1.23785,1.23775,1.23778,25600000.0
2009-03-23 02:34:00,1.23805,1.23805,1.23795,1.23795,8000000.0
2009-03-23 02:35:00,1.23795,1.23795,1.23795,1.23795,24000000.0
2009-03-23 02:36:00,1.23795,1.23795,1.23715,1.23715,73600000.0
2009-03-23 02:37:00,1.23725,1.23745,1.23725,1.23745,67400000.0
2009-03-23 02:38:00,1.23745,1.23835,1.23745,1.2383,138000000.0
2009-03-23 02:39:00,1.2383,1.23855,1.2377,1.23795,440399998.0
2009-03-23 02:40:00,1.239,1.23915,1.2384,1.23845,166400000.0
2009-03-23 02:41:00,1.23845,1.2385,1.23845,1.2385,12000000.0
2009-03-23 02:42:00,1.23842,1.23847,1.23825,1.23845,38600000.0
2009-03-23 02:43:00,1.23845,1.2385,1.23845,1.2385,33200000.0
2009-03-23 02:44:00,1.2384,1.23845,1.2375,1.2379,116200000.0
2009-03-23 02:45:00,1.2379,1.2379,1.23775,1.2379,28400000.0
2009-03-23 02:46:00,1.23797,1.23815,1.23781,1.23781,36000000.0
2009-03-23 02:47:00,1.23795,1.23795,1.23795,1.23795,1000000.0
2009-03-23 02:48:00,1.238,1.238,1.238,1.238,32000000.0
2009-03-23 02:49:00,1.238,1.238,1.238,1.238,19200000.0
2009-03-23 02:50:00,1.238,1.238,1.23795,1.238,48000000.0
2009-03-23 02:51:00,1.23795,1.2382,1.23795,1.23805,50600000.0
2009-03-23 02:52:00,1.23776,1.23786,1.23758,1.23758,141200000.0
2009-03-23 02:53:00,1.23779,1.23797,1.23772,1.23791,104800000.0
2009-03-23 02:54:00,1.23795,1.2381,1.23765,1.23765,74000000.0
2009-03-23 02:55:00,1.23775,1.2378,1.2377,1.2377,20000000.0
2009-03-23 02:56:00,1.2378,1.23815,1.2377,1.23815,14800000.0
2009-03-23 02:57:00,1.23775,1.23775,1.23775,1.23775,5600000.0
2009-03-23 02:58:00,1.23775,1.2379,1.2374,1.23765,69800000.0
2009-03-23 02:59:00,1.2376,1.23765,1.2376,1.23765,21600000.0
2009-03-23 03:00:00,1.23765,1.23765,1.23765,1.23765,10400000.0
2009-03-23 03:01:00,1.2377,1.23775,1.2377,1.23775,5200000.0
2009-03-23 03:02:00,1.2377,1.2377,1.2377,1.2377,6400000.0
2009-03-23 03:03:00,1.23775,1.2378,1.23775,1.2378,25600000.0
2009-03-23 03:04:00,1.23775,1.23775,1.23775,1.23775,13600000.0
2009-03-23 03:05:00,1.2378,1.23795,1.2378,1.23795,6600000.0
2009-03-23 03:06:00,1.23778,1.23778,1.2376,1.23763,38400000.0
2009-03-23 03:07:00,1.2377,1.2377,1.23742,1.23742,38400000.0
2009-03-23 03:08:00,1.23761,1.23779,1.23761,1.23775,43200000.0
2009-03-23 03:09:00,1.2376,1.23782,1.2376,1.23782,19200000.0
2009-03-23 03:10:00,1.2379,1.2379,1.2379,1.2379,7200000.0
2009-03-23 03:11:00,1.2379,1.238,1.2379,1.23795,112000000.0
2009-03-23 03:12:00,1.238,1.23805,1.238,1.23805,38400000.0
2009-03-23 03:13:00,1.23805,1.23805,1.2376,1.2378,67200000.0
2009-03-23 03:14:00,1.2378,1.2378,1.2378,1.2378,32000000.0
2009-03-23 03:15:00,1.2378,1.2379,1.2377,1.23775,112000000.0
2009-03-23 03:16:00,1.23775,1.23775,1.23775,1.23775,13600000.0
2009-03-23 03:17:00,1.23775,1.23775,1.2371,1.23715,69000000.0
2009-03-23 03:18:00,1.2372,1.23745,1.23705,1.23705,39200000.0
2009-03-23 03:19:00,1.2376,1.23765,1.23705,1.2372,75000000.0
2009-03-23 03:20:00,1.23735,1.2377,1.23705,1.23705,32000000.0
2009-03-23 03:21:00,1.23755,1.23755,1.23695,1.23695,189399998.0
2009-03-23 03:22:00,1.2371,1.2371,1.2366,1.2368,140199999.0
2009-03-23 03:23:00,1.2368,1.23695,1.2367,1.23695,167400000.0
2009-03-23 03:24:00,1.23695,1.23695,1.23635,1.23635,35800000.0
2009-03-23 03:25:00,1.2366,1.2368,1.2339,1.23535,288599998.0
2009-03-23 03:26:00,1.23545,1.2362,1.23545,1.2361,47400000.0
2009-03-23 03:27:00,1.23615,1.2362,1.2358,1.2359,34800000.0
2009-03-23 03:28:00,1.236,1.2362,1.23505,1.23555,341400000.0
2009-03-23 03:29:00,1.2355,1.2362,1.23545,1.23585,145600000.0
2009-03-23 03:30:00,1.23585,1.23605,1.2357,1.23605,62800000.0
2009-03-23 03:31:00,1.23605,1.23635,1.23595,1.23625,59200000.0
2009-03-23 03:32:00,1.23635,1.2366,1.23595,1.2366,60000000.0
2009-03-23 03:33:00,1.2366,1.2366,1.23615,1.23655,44800000.0
2009-03-23 03:34:00,1.23615,1.23635,1.23615,1.23615,25600000.0
2009-03-23 03:35:00,1.2362,1.2362,1.2352,1.2355,162799998.0
2009-03-23 03:36:00,1.2355,1.2355,1.2347,1.2351,107800000.0
2009-03-23 03:37:00,1.23505,1.2351,1.2346,1.2347,29600000.0
2009-03-23 03:38:00,1.235,1.2351,1.2348,1.2349,32800000.0
2009-03-23 03:39:00,1.2349,1.2349,1.2344,1.23485,119399999.0
2009-03-23 03:40:00,1.23495,1.23505,1.2343,1.2343,91200000.0
2009-03-23 03:41:00,1.23475,1.23555,1.23475,1.2352,67800000.0
2009-03-23 03:42:00,1.2351,1.2352,1.2351,1.2352,14400000.0
2009-03-23 03:43:00,1.2352,1.23555,1.23515,1.23535,64200000.0
2009-03-23 03:44:00,1.23545,1.2355,1.23515,1.23515,46200000.0
2009-03-23 03:45:00,1.2354,1.2357,1.23525,1.2356,22400000.0
2009-03-23 03:46:00,1.2357,1.2357,1.23525,1.2356,43600000.0
2009-03-23 03:47:00,1.2357,1.2359,1.23525,1.2359,83200000.0
2009-03-23 03:48:00,1.23585,1.2359,1.23545,1.23545,39400000.0
2009-03-23 03:49:00,1.2355,1.2359,1.2353,1.2355,95400000.0
2009-03-23 03:50:00,1.23575,1.23585,1.2354,1.23575,8800000.0
2009-03-23 03:51:00,1.236,1.236,1.2355,1.23555,17600000.0
2009-03-23 03:52:00,1.23575,1.2359,1.2353,1.2359,20000000.0
2009-03-23 03:53:00,1.23545,1.23585,1.23545,1.23575,97400000.0
2009-03-23 03:54:00,1.2353,1.2358,1.2353,1.2358,69600000.0
2009-03-23 03:55:00,1.2358,1.2358,1.2358,1.2358,44800000.0
2009-03-23 03:56:00,1.23537,1.23548,1.23537,1.23544,35200000.0
2009-03-23 03:57:00,1.23585,1.23585,1.23585,1.23585,1600000.0
2009-03-23 03:58:00,1.23585,1.23585,1.2358,1.2358,17800000.0
2009-03-23 03:59:00,1.2359,1.2359,1.23515,1.2357,68400000.0
2009-03-23 04:00:00,1.2357,1.2357,1.235,1.2352,119000000.0
2009-03-23 04:01:00,1.23535,1.2354,1.23515,1.23515,146600000.0
2009-03-23 04:02:00,1.23515,1.2352,1.2332,1.23395,148200000.0
2009-03-23 04:03:00,1.23355,1.2344,1.23355,1.2344,55000000.0
2009-03-23 04:04:00,1.2344,1.2346,1.23435,1.2346,62400000.0
2009-03-23 04:05:00,1.23435,1.23485,1.2343,1.23485,147600000.0
2009-03-23 04:06:00,1.2348,1.2348,1.2348,1.2348,9600000.0
2009-03-23 04:07:00,1.2347,1.2347,1.23395,1.23395,53800000.0
2009-03-23 04:08:00,1.23395,1.234,1.2339,1.23395,74600000.0
2009-03-23 04:09:00,1.23375,1.2342,1.2336,1.23395,34600000.0
2009-03-23 04:10:00,1.2336,1.2343,1.2336,1.23415,146800000.0
2009-03-23 04:11:00,1.23405,1.23425,1.234,1.23425,75200000.0
2009-03-23 04:12:00,1.2342,1.2342,1.234,1.234,25600000.0
2009-03-23 04:13:00,1.23405,1.23465,1.234,1.23425,104600000.0
2009-03-23 04:14:00,1.23425,1.23425,1.23425,1.23425,31800000.0
2009-03-23 04:15:00,1.2345,1.2345,1.23375,1.23385,85600000.0
2009-03-23 04:16:00,1.23385,1.2342,1.2338,1.2342,65200000.0
2009-03-23 04:17:00,1.2343,1.2345,1.2343,1.2345,25000000.0
2009-03-23 04:18:00,1.2345,1.2346,1.23425,1.2343,28000000.0
2009-03-23 04:19:00,1.2343,1.2343,1.2342,1.2342,31200000.0
2009-03-23 04:20:00,1.2343,1.2343,1.23405,1.2342,16400000.0
2009-03-23 04:21:00,1.23435,1.23455,1.23435,1.2344,60800000.0
2009-03-23 04:22:00,1.2344,1.2344,1.2341,1.2342,62000000.0
2009-03-23 04:23:00,1.2342,1.23465,1.2341,1.2345,89000000.0
2009-03-23 04:24:00,1.2344,1.2346,1.2344,1.2346,66800000.0
2009-03-23 04:25:00,1.2345,1.2346,1.23395,1.23435,89400000.0
2009-03-23 04:26:00,1.23445,1.2345,1.2341,1.2341,112999998.0
2009-03-23 04:27:00,1.23415,1.23475,1.2338,1.2339,85600000.0
2009-03-23 04:28:00,1.23405,1.2343,1.2339,1.23395,55600000.0
2009-03-23 04:29:00,1.23395,1.23405,1.2336,1.23405,88800000.0
2009-03-23 04:30:00,1.23405,1.23405,1.23405,1.23405,10200000.0
2009-03-23 04:31:00,1.23405,1.2342,1.234,1.234,52400000.0
2009-03-23 04:32:00,1.23405,1.23405,1.23405,1.23405,26400000.0
2009-03-23 04:33:00,1.23405,1.23405,1.2339,1.234,25200000.0
2009-03-23 04:34:00,1.234,1.23415,1.23315,1.2332,128200000.0
2009-03-23 04:35:00,1.23345,1.23345,1.2334,1.23345,42000000.0
2009-03-23 04:36:00,1.23345,1.2335,1.23305,1.2335,48600000.0
2009-03-23 04:37:00,1.23355,1.23355,1.23345,1.23345,13600000.0
2009-03-23 04:38:00,1.2336,1.2336,1.2329,1.2333,47400000.0
2009-03-23 04:39:00,1.23295,1.23335,1.23295,1.23335,54800000.0
2009-03-23 04:40:00,1.23335,1.23335,1.23335,1.23335,24000000.0
2009-03-23 04:41:00,1.23335,1.2337,1.23325,1.2337,39200000.0
2009-03-23 04:42:00,1.2338,1.23385,1.2335,1.2336,32600000.0
2009-03-23 04:43:00,1.23375,1.2338,1.2336,1.2337,17600000.0
2009-03-23 04:44:00,1.2336,1.2337,1.23315,1.23315,56400000.0
2009-03-23 04:45:00,1.23305,1.23305,1.23305,1.23305,9600000.0
2009-03-23 04:46:00,1.23305,1.2331,1.23305,1.2331,14400000.0
2009-03-23 04:47:00,1.2331,1.2336,1.2331,1.2336,27000000.0
2009-03-23 04:48:00,1.23355,1.2339,1.23345,1.23365,85600000.0
2009-03-23 04:49:00,1.23365,1.23365,1.23365,1.23365,14400000.0
2009-03-23 04:50:00,1.23365,1.23365,1.2333,1.2333,27200000.0
2009-03-23 04:51:00,1.23345,1.2336,1.23295,1.23295,19400000.0
2009-03-23 04:52:00,1.2331,1.23355,1.2329,1.23305,75999997.0
2009-03-23 04:53:00,1.23345,1.23355,1.2328,1.2328,40999999.0
2009-03-23 04:54:00,1.2328,1.2334,1.23265,1.2334,123600000.0
2009-03-23 04:55:00,1.2334,1.2334,1.2328,1.23305,24400000.0
2009-03-23 04:56:00,1.23305,1.2334,1.233,1.2333,80400000.0
2009-03-23 04:57:00,1.23305,1.2333,1.23285,1.23285,53800000.0
2009-03-23 04:58:00,1.2329,1.2337,1.2329,1.23295,30400000.0
2009-03-23 04:59:00,1.23305,1.23355,1.2327,1.2327,58600000.0
2009-03-23 05:00:00,1.23315,1.2333,1.2327,1.233,45800000.0
2009-03-23 05:01:00,1.2331,1.2334,1.23305,1.2333,81400000.0
2009-03-23 05:02:00,1.23325,1.23325,1.233,1.2332,34200000.0
2009-03-23 05:03:00,1.23285,1.2332,1.2326,1.2332,62200000.0
2009-03-23 05:04:00,1.2331,1.2335,1.2329,1.2329,114200000.0
2009-03-23 05:05:00,1.23315,1.23325,1.2329,1.233,49000000.0
2009-03-23 05:06:00,1.233,1.233,1.233,1.233,4800000.0
2009-03-23 05:07:00,1.233,1.233,1.233,1.233,14400000.0
2009-03-23 05:08:00,1.233,1.233,1.2326,1.2328,106800000.0
2009-03-23 05:09:00,1.2328,1.233,1.2328,1.233,27200000.0
2009-03-23 05:10:00,1.233,1.2331,1.233,1.233,48200000.0
2009-03-23 05:11:00,1.233,1.233,1.233,1.233,19200000.0
2009-03-23 05:12:00,1.233,1.2331,1.23275,1.2328,117200000.0
2009-03-23 05:13:00,1.23285,1.2332,1.23285,1.2332,33200000.0
2009-03-23 05:14:00,1.2333,1.2335,1.23325,1.2333,23400000.0
2009-03-23 05:15:00,1.2333,1.2333,1.2333,1.2333,4000000.0
2009-03-23 05:16:00,1.2333,1.2335,1.2332,1.2332,6000000.0
2009-03-23 05:17:00,1.2333,1.2333,1.2333,1.2333,7600000.0
2009-03-23 05:18:00,1.2333,1.2334,1.2333,1.2334,34200000.0
2009-03-23 05:19:00,1.23335,1.2334,1.2333,1.2333,16600000.0
2009-03-23 05:20:00,1.2333,1.23375,1.2333,1.23335,31600000.0
2009-03-23 05:21:00,1.23345,1.2338,1.23345,1.23375,56000000.0
2009-03-23 05:22:00,1.2338,1.2338,1.2338,1.2338,32600000.0
2009-03-23 05:23:00,1.2339,1.2339,1.2339,1.2339,4800000.0
2009-03-23 05:24:00,1.23352,1.23371,1.23352,1.23355,24800000.0
2009-03-23 05:25:00,1.23365,1.23375,1.23347,1.23375,33800000.0
2009-03-23 05:26:00,1.23385,1.2339,1.2338,1.2338,10800000.0
2009-03-23 05:27:00,1.2338,1.2338,1.2338,1.2338,5000000.0
2009-03-23 05:28:00,1.2338,1.2338,1.2338,1.2338,1000000.0
2009-03-23 05:29:00,1.23345,1.23385,1.23345,1.23355,114600000.0
2009-03-23 05:30:00,1.23355,1.23375,1.23355,1.23375,38400000.0
2009-03-23 05:31:00,1.23365,1.23365,1.23355,1.23365,67800000.0
2009-03-23 05:32:00,1.23355,1.2336,1.23355,1.23355,28800000.0
2009-03-23 05:33:00,1.23355,1.23355,1.23355,1.23355,9600000.0
2009-03-23 05:34:00,1.23355,1.23355,1.23345,1.23345,14400000.0
2009-03-23 05:35:00,1.23297,1.23354,1.23287,1.23354,88000000.0
2009-03-23 05:36:00,1.23345,1.23345,1.2334,1.2334,14400000.0
2009-03-23 05:37:00,1.2334,1.23345,1.2334,1.2334,29600000.0
2009-03-23 05:38:00,1.2334,1.2334,1.2334,1.2334,24000000.0
2009-03-23 05:39:00,1.23335,1.23335,1.23335,1.23335,14400000.0
2009-03-23 05:40:00,1.23335,1.23335,1.233,1.233,79200000.0
2009-03-23 05:41:00,1.23305,1.23305,1.23305,1.23305,28800000.0
2009-03-23 05:42:00,1.23305,1.23305,1.2327,1.2327,72800000.0
2009-03-23 05:43:00,1.2327,1.23295,1.23255,1.23295,34400000.0
2009-03-23 05:44:00,1.23285,1.23285,1.2325,1.23265,149000000.0
2009-03-23 05:45:00,1.23255,1.23255,1.23255,1.23255,42800000.0
2009-03-23 05:46:00,1.23255,1.23255,1.23255,1.23255,28000000.0
2009-03-23 05:47:00,1.23255,1.23255,1.23255,1.23255,16800000.0
2009-03-23 05:48:00,1.23255,1.23255,1.23255,1.23255,50400000.0
2009-03-23 05:49:00,1.23255,1.23255,1.23255,1.23255,109600000.0
2009-03-23 05:50:00,1.23255,1.23255,1.23255,1.23255,70800000.0
2009-03-23 05:51:00,1.23255,1.23255,1.23255,1.23255,14400000.0
2009-03-23 05:52:00,1.23255,1.2326,1.2325,1.2326,68000000.0
2009-03-23 05:53:00,1.2326,1.2326,1.2326,1.2326,105600000.0
2009-03-23 05:54:00,1.2326,1.2326,1.2326,1.2326,38400000.0
2009-03-23 05:55:00,1.2328,1.2328,1.2325,1.23265,13200000.0
2009-03-23 05:56:00,1.23236,1.23259,1.23209,1.23235,115900000.0
2009-03-23 05:57:00,1.23275,1.23275,1.23265,1.23265,3600000.0
2009-03-23 05:58:00,1.2326,1.23285,1.2326,1.2326,49800000.0
2009-03-23 05:59:00,1.23305,1.23305,1.23245,1.2329,18000000.0
2009-03-23 06:00:00,1.23305,1.23305,1.23255,1.23255,10600000.0
2009-03-23 06:01:00,1.23265,1.2328,1.23245,1.23265,15400000.0
2009-03-23 06:02:00,1.2328,1.2328,1.2328,1.2328,1000000.0
2009-03-23 06:03:00,1.2325,1.23285,1.2325,1.23285,11400000.0
2009-03-23 06:04:00,1.23273,1.23284,1.23244,1.23265,191000000.0
2009-03-23 06:05:00,1.2329,1.2329,1.23245,1.23285,29800000.0
2009-03-23 06:06:00,1.23295,1.23295,1.23245,1.2327,18200000.0
2009-03-23 06:07:00,1.23285,1.23285,1.2327,1.23275,12600000.0
2009-03-23 06:08:00,1.23285,1.23285,1.2327,1.23285,11600000.0
2009-03-23 06:09:00,1.2329,1.2329,1.2327,1.2327,8400000.0
2009-03-23 06:10:00,1.23275,1.23305,1.23265,1.2329,124800000.0
2009-03-23 06:11:00,1.2329,1.2329,1.2329,1.2329,19400000.0
2009-03-23 06:12:00,1.2329,1.23295,1.2327,1.23295,59000000.0
2009-03-23 06:13:00,1.23295,1.23295,1.23295,1.23295,67200000.0
2009-03-23 06:14:00,1.23295,1.23305,1.2324,1.2324,61400000.0
2009-03-23 06:15:00,1.2325,1.23275,1.2324,1.2324,40200000.0
2009-03-23 06:16:00,1.23265,1.2327,1.2324,1.2324,20600000.0
2009-03-23 06:17:00,1.23265,1.23275,1.2324,1.2327,12800000.0
2009-03-23 06:18:00,1.2328,1.2328,1.23275,1.23275,5000000.0
2009-03-23 06:19:00,1.23255,1.23275,1.2325,1.23275,22400000.0
2009-03-23 06:20:00,1.23275,1.23275,1.2325,1.23255,23000000.0
2009-03-23 06:21:00,1.23255,1.2326,1.2324,1.2324,21000000.0
2009-03-23 06:22:00,1.23255,1.23255,1.2324,1.2324,5800000.0
2009-03-23 06:23:00,1.23255,1.23255,1.23255,1.23255,1000000.0
2009-03-23 06:24:00,1.2324,1.23255,1.2324,1.23245,11600000.0
2009-03-23 06:25:00,1.23255,1.23265,1.23245,1.23245,29000000.0
2009-03-23 06:26:00,1.23239,1.2326,1.23234,1.23237,449300000.0
2009-03-23 06:27:00,1.2327,1.2328,1.23235,1.23235,6800000.0
2009-03-23 06:28:00,1.2327,1.23275,1.23235,1.23275,13000000.0
2009-03-23 06:29:00,1.2328,1.2328,1.2324,1.2324,29000000.0
2009-03-23 06:30:00,1.23275,1.233,1.23235,1.2325,81400000.0
2009-03-23 06:31:00,1.2327,1.2327,1.2326,1.2326,6800000.0
2009-03-23 06:32:00,1.23275,1.2328,1.2326,1.2328,17400000.0
2009-03-23 06:33:00,1.23255,1.23285,1.23255,1.23285,13600000.0
2009-03-23 06:34:00,1.23285,1.23305,1.23255,1.2326,48200000.0
2009-03-23 06:35:00,1.2328,1.2331,1.23245,1.2325,25000000.0
2009-03-23 06:36:00,1.2326,1.2331,1.23235,1.2329,22600000.0
2009-03-23 06:37:00,1.2327,1.2329,1.2327,1.2329,33000000.0
2009-03-23 06:38:00,1.23285,1.2331,1.23275,1.2331,24800000.0
2009-03-23 06:39:00,1.23275,1.23335,1.23275,1.23315,21400000.0
2009-03-23 06:40:00,1.23315,1.23315,1.23285,1.23285,18400000.0
2009-03-23 06:41:00,1.2331,1.23315,1.23285,1.23285,13600000.0
2009-03-23 06:42:00,1.2331,1.23325,1.23285,1.23325,86600000.0
2009-03-23 06:43:00,1.23325,1.23325,1.23325,1.23325,36000000.0
2009-03-23 06:44:00,1.23335,1.2335,1.23325,1.23325,15600000.0
2009-03-23 06:45:00,1.23345,1.23345,1.23325,1.23325,5800000.0
2009-03-23 06:46:00,1.2333,1.23345,1.23325,1.23325,21200000.0
2009-03-23 06:47:00,1.2334,1.23345,1.23325,1.23345,20400000.0
2009-03-23 06:48:00,1.23345,1.23345,1.23325,1.23325,5800000.0
2009-03-23 06:49:00,1.23315,1.23322,1.23297,1.2332,241000000.0
2009-03-23 06:50:00,1.2334,1.23345,1.23325,1.23325,15600000.0
2009-03-23 06:51:00,1.2334,1.23365,1.2334,1.23365,12800000.0
2009-03-23 06:52:00,1.23365,1.2342,1.23365,1.23395,159400000.0
2009-03-23 06:53:00,1.23395,1.23395,1.23385,1.23395,29600000.0
2009-03-23 06:54:00,1.2339,1.23415,1.2337,1.23415,64800000.0
2009-03-23 06:55:00,1.2342,1.2353,1.2342,1.2348,243000000.0
2009-03-23 06:56:00,1.2349,1.235,1.2347,1.2347,58200000.0
2009-03-23 06:57:00,1.2347,1.23485,1.2347,1.23485,51999999.0
2009-03-23 06:58:00,1.23485,1.235,1.23455,1.235,91600000.0
2009-03-23 06:59:00,1.23495,1.2351,1.2349,1.2349,72800000.0
2009-03-23 07:00:00,1.2348,1.23505,1.23445,1.2349,138400000.0
2009-03-23 07:01:00,1.235,1.235,1.235,1.235,9600000.0
2009-03-23 07:02:00,1.23495,1.23495,1.23475,1.2349,67400000.0
2009-03-23 07:03:00,1.2349,1.2351,1.2349,1.2351,61600000.0
2009-03-23 07:04:00,1.23515,1.23525,1.23485,1.2349,108200000.0
2009-03-23 07:05:00,1.23453,1.23491,1.23453,1.23475,105000000.0
2009-03-23 07:06:00,1.23488,1.23506,1.23476,1.23485,104200000.0
2009-03-23 07:07:00,1.2349,1.2349,1.23485,1.23485,93600000.0
2009-03-23 07:08:00,1.23485,1.2349,1.2347,1.2347,30200000.0
2009-03-23 07:09:00,1.23437,1.23479,1.23437,1.23471,267600000.0
2009-03-23 07:10:00,1.2347,1.2347,1.2347,1.2347,24000000.0
2009-03-23 07:11:00,1.2347,1.2347,1.2347,1.2347,48000000.0
2009-03-23 07:12:00,1.2347,1.2347,1.23465,1.23465,20200000.0
2009-03-23 07:13:00,1.2345,1.2345,1.2344,1.23445,24000000.0
2009-03-23 07:14:00,1.23445,1.23445,1.23445,1.23445,4800000.0
2009-03-23 07:15:00,1.23419,1.23428,1.23402,1.23428,199600000.0
2009-03-23 07:16:00,1.23422,1.23429,1.23405,1.23408,176400000.0
2009-03-23 07:17:00,1.23417,1.23438,1.23417,1.23432,105400000.0
2009-03-23 07:18:00,1.2343,1.23443,1.23426,1.2343,135000000.0
2009-03-23 07:19:00,1.23445,1.2345,1.23445,1.2345,21600000.0
2009-03-23 07:20:00,1.2345,1.2349,1.2345,1.23485,76800000.0
2009-03-23 07:21:00,1.23485,1.23525,1.2348,1.23525,84200000.0
2009-03-23 07:22:00,1.23535,1.23545,1.2351,1.2351,29200000.0
2009-03-23 07:23:00,1.2351,1.23535,1.2347,1.2347,55200000.0
2009-03-23 07:24:00,1.23475,1.2349,1.23445,1.2347,42600000.0
2009-03-23 07:25:00,1.2347,1.2347,1.2346,1.23465,35400000.0
2009-03-23 07:26:00,1.2348,1.2351,1.2348,1.2351,33600000.0
2009-03-23 07:27:00,1.235,1.235,1.23475,1.235,34600000.0
2009-03-23 07:28:00,1.235,1.2351,1.235,1.2351,43200000.0
2009-03-23 07:29:00,1.235,1.235,1.2347,1.23485,96800000.0
2009-03-23 07:30:00,1.2349,1.2349,1.23445,1.23465,60200000.0
2009-03-23 07:31:00,1.23445,1.23495,1.23445,1.23495,133800000.0
2009-03-23 07:32:00,1.2349,1.2349,1.2349,1.2349,32800000.0
2009-03-23 07:33:00,1.2349,1.2349,1.2342,1.2342,92800000.0
2009-03-23 07:34:00,1.23425,1.23425,1.23405,1.23405,6800000.0
2009-03-23 07:35:00,1.23405,1.2342,1.2338,1.2342,23400000.0
2009-03-23 07:36:00,1.2343,1.2347,1.2336,1.2347,88800000.0
2009-03-23 07:37:00,1.2347,1.2348,1.23445,1.23445,77200000.0
2009-03-23 07:38:00,1.2344,1.2344,1.23365,1.2342,26000000.0
2009-03-23 07:39:00,1.23425,1.23425,1.2337,1.23385,16400000.0
2009-03-23 07:40:00,1.23385,1.23385,1.23385,1.23385,9600000.0
2009-03-23 07:41:00,1.234,1.2343,1.2339,1.2343,19600000.0
2009-03-23 07:42:00,1.234,1.2348,1.2339,1.23425,87100000.0
2009-03-23 07:43:00,1.23455,1.23465,1.23385,1.23465,51400000.0
2009-03-23 07:44:00,1.2346,1.2346,1.2346,1.2346,12000000.0
2009-03-23 07:45:00,1.2347,1.2347,1.2347,1.2347,12000000.0
2009-03-23 07:46:00,1.23438,1.23473,1.23434,1.23451,162000000.0
2009-03-23 07:47:00,1.23457,1.23457,1.23431,1.23447,156600000.0
2009-03-23 07:48:00,1.23475,1.23475,1.23405,1.23425,46000001.0
2009-03-23 07:49:00,1.23435,1.23435,1.2339,1.2339,28200000.0
2009-03-23 07:50:00,1.234,1.2343,1.2339,1.2342,46000000.0
2009-03-23 07:51:00,1.2343,1.2343,1.234,1.234,37000000.0
2009-03-23 07:52:00,1.2341,1.23425,1.234,1.23425,58600000.0
2009-03-23 07:53:00,1.2342,1.2344,1.234,1.2341,107000000.0
2009-03-23 07:54:00,1.2341,1.2341,1.2341,1.2341,13600000.0
2009-03-23 07:55:00,1.23395,1.23412,1.23389,1.23395,148200000.0
2009-03-23 07:56:00,1.23395,1.23395,1.23354,1.23391,200400000.0
2009-03-23 07:57:00,1.2343,1.2345,1.2343,1.2344,51400000.0
2009-03-23 07:58:00,1.2344,1.2344,1.2344,1.2344,12800000.0
2009-03-23 07:59:00,1.2344,1.2349,1.2344,1.23455,123400000.0
2009-03-23 08:00:00,1.2346,1.23525,1.2345,1.2351,155000000.0
2009-03-23 08:01:00,1.2351,1.2354,1.2351,1.2354,65400000.0
2009-03-23 08:02:00,1.23535,1.2354,1.2349,1.2351,90400000.0
2009-03-23 08:03:00,1.2352,1.2352,1.23495,1.23495,30000000.0
2009-03-23 08:04:00,1.23515,1.23515,1.2349,1.2349,29200000.0
2009-03-23 08:05:00,1.2349,1.235,1.2349,1.2349,36400000.0
2009-03-23 08:06:00,1.235,1.235,1.2349,1.2349,27600000.0
2009-03-23 08:07:00,1.2349,1.2349,1.2349,1.2349,7200000.0
2009-03-23 08:08:00,1.2349,1.23495,1.2349,1.2349,20000000.0
2009-03-23 08:09:00,1.23495,1.235,1.2348,1.2348,45400000.0
2009-03-23 08:10:00,1.2349,1.2349,1.23485,1.2349,51600000.0
2009-03-23 08:11:00,1.2349,1.2349,1.2349,1.2349,1000000.0
2009-03-23 08:12:00,1.2349,1.23505,1.2346,1.2346,50000000.0
2009-03-23 08:13:00,1.23465,1.23505,1.2343,1.2343,42600000.0
2009-03-23 08:14:00,1.2346,1.23495,1.2345,1.2348,24800000.0
2009-03-23 08:15:00,1.2348,1.2348,1.2344,1.2344,18800000.0
2009-03-23 08:16:00,1.23455,1.2346,1.23405,1.23405,30800000.0
2009-03-23 08:17:00,1.23445,1.23445,1.23415,1.23435,9800000.0
2009-03-23 08:18:00,1.2342,1.23435,1.23385,1.2339,37800000.0
2009-03-23 08:19:00,1.2339,1.23405,1.23385,1.2339,27600000.0
2009-03-23 08:20:00,1.23405,1.23405,1.23385,1.23385,6800000.0
2009-03-23 08:21:00,1.23405,1.2341,1.23385,1.23385,29400000.0
2009-03-23 08:22:00,1.2339,1.2342,1.23385,1.23405,53600000.0
2009-03-23 08:23:00,1.2341,1.2341,1.23385,1.234,106200000.0
2009-03-23 08:24:00,1.234,1.2341,1.2339,1.2339,27600000.0
2009-03-23 08:25:00,1.2339,1.234,1.2336,1.2339,40800000.0
2009-03-23 08:26:00,1.2338,1.234,1.2338,1.234,22400000.0
2009-03-23 08:27:00,1.234,1.23405,1.23375,1.234,85400000.0
2009-03-23 08:28:00,1.2341,1.2341,1.23355,1.2339,41400000.0
2009-03-23 08:29:00,1.234,1.234,1.23375,1.234,30200000.0
2009-03-23 08:30:00,1.23395,1.234,1.23355,1.2339,40400000.0
2009-03-23 08:31:00,1.2339,1.2339,1.2338,1.2338,28800000.0
2009-03-23 08:32:00,1.2338,1.2339,1.23365,1.2337,74600000.0
2009-03-23 08:33:00,1.2342,1.2342,1.23355,1.2337,32000000.0
2009-03-23 08:34:00,1.2337,1.2337,1.23285,1.23285,66200000.0
2009-03-23 08:35:00,1.23315,1.23435,1.23295,1.234,113600000.0
2009-03-23 08:36:00,1.2338,1.2339,1.2335,1.2339,102000000.0
2009-03-23 08:37:00,1.2338,1.2339,1.2338,1.23385,17400000.0
2009-03-23 08:38:00,1.2339,1.2341,1.2338,1.234,57600000.0
2009-03-23 08:39:00,1.234,1.234,1.234,1.234,9600000.0
2009-03-23 08:40:00,1.23402,1.23402,1.23332,1.23358,454400000.0
2009-03-23 08:41:00,1.234,1.234,1.234,1.234,4800000.0
2009-03-23 08:42:00,1.23374,1.23377,1.23327,1.23377,212800000.0
2009-03-23 08:43:00,1.2339,1.2339,1.23365,1.2339,18800000.0
2009-03-23 08:44:00,1.2336,1.2339,1.23345,1.2335,28200000.0
2009-03-23 08:45:00,1.2337,1.2338,1.2334,1.2334,19600000.0
2009-03-23 08:46:00,1.2334,1.2339,1.2334,1.2337,22400000.0
2009-03-23 08:47:00,1.2337,1.2337,1.23345,1.23365,20400000.0
2009-03-23 08:48:00,1.23345,1.23365,1.23345,1.23365,13600000.0
2009-03-23 08:49:00,1.23345,1.23365,1.23345,1.2336,27200000.0
2009-03-23 08:50:00,1.23355,1.2336,1.2335,1.2336,21400000.0
2009-03-23 08:51:00,1.2335,1.2336,1.2335,1.2336,19400000.0
2009-03-23 08:52:00,1.23355,1.2336,1.2335,1.2335,24200000.0
2009-03-23 08:53:00,1.2336,1.2336,1.2331,1.2333,87000000.0
2009-03-23 08:54:00,1.2333,1.2336,1.2332,1.2332,101200000.0
2009-03-23 08:55:00,1.23345,1.2336,1.23285,1.2333,58600000.0
2009-03-23 08:56:00,1.2329,1.2333,1.23265,1.2333,135400000.0
2009-03-23 08:57:00,1.2333,1.2333,1.23255,1.2326,65400000.0
2009-03-23 08:58:00,1.2326,1.233,1.23255,1.2327,91600000.0
2009-03-23 08:59:00,1.2327,1.233,1.2327,1.23295,182600000.0
2009-03-23 09:00:00,1.233,1.2332,1.23275,1.23285,144200000.0
2009-03-23 09:01:00,1.23295,1.233,1.2325,1.2328,91400000.0
2009-03-23 09:02:00,1.2328,1.2328,1.2325,1.2325,33600000.0
2009-03-23 09:03:00,1.2325,1.2325,1.2325,1.2325,30400000.0
2009-03-23 09:04:00,1.2325,1.2325,1.2321,1.2321,124800000.0
2009-03-23 09:05:00,1.23215,1.23225,1.2318,1.2321,116000000.0
2009-03-23 09:06:00,1.23215,1.23215,1.23165,1.23165,60600000.0
2009-03-23 09:07:00,1.2319,1.23195,1.2319,1.23195,14400000.0
2009-03-23 09:08:00,1.23175,1.23193,1.23172,1.23192,162600000.0
2009-03-23 09:09:00,1.23215,1.23215,1.232,1.2321,38400000.0
2009-03-23 09:10:00,1.23215,1.23215,1.23215,1.23215,3200000.0
2009-03-23 09:11:00,1.23169,1.2317,1.23136,1.2317,203200000.0
2009-03-23 09:12:00,1.2321,1.23215,1.2318,1.2318,59200000.0
2009-03-23 09:13:00,1.23175,1.23175,1.23155,1.2317,64000000.0
2009-03-23 09:14:00,1.2317,1.23175,1.2317,1.23175,19200000.0
2009-03-23 09:15:00,1.2317,1.2317,1.2317,1.2317,108000000.0
2009-03-23 09:16:00,1.2317,1.2317,1.2317,1.2317,183200000.0
2009-03-23 09:17:00,1.2317,1.23195,1.2317,1.23195,80000000.0
2009-03-23 09:18:00,1.23195,1.23195,1.2318,1.2318,57600000.0
2009-03-23 09:19:00,1.2318,1.232,1.2318,1.232,60800000.0
2009-03-23 09:20:00,1.232,1.232,1.2319,1.2319,32000000.0
2009-03-23 09:21:00,1.2319,1.23195,1.23175,1.23185,108400000.0
2009-03-23 09:22:00,1.2319,1.232,1.2316,1.2319,34400000.0
2009-03-23 09:23:00,1.23185,1.23195,1.23175,1.2319,34200000.0
2009-03-23 09:24:00,1.2319,1.23205,1.2318,1.23185,197600000.0
2009-03-23 09:25:00,1.2319,1.23205,1.2318,1.23205,144400000.0
2009-03-23 09:26:00,1.23205,1.23205,1.23195,1.232,108200000.0
2009-03-23 09:27:00,1.23205,1.23215,1.232,1.23215,47400000.0
2009-03-23 09:28:00,1.23215,1.23215,1.232,1.232,153600000.0
2009-03-23 09:29:00,1.232,1.232,1.2318,1.2318,106000000.0
2009-03-23 09:30:00,1.23175,1.2318,1.23045,1.2308,132400000.0
2009-03-23 09:31:00,1.2308,1.23185,1.2302,1.23035,142600000.0
2009-03-23 09:32:00,1.23035,1.23055,1.2303,1.23055,86800000.0
2009-03-23 09:33:00,1.23065,1.2311,1.23065,1.231,251800000.0
2009-03-23 09:34:00,1.231,1.2313,1.231,1.2313,183400000.0
2009-03-23 09:35:00,1.2313,1.23145,1.23125,1.2313,102400000.0
2009-03-23 09:36:00,1.2313,1.23145,1.2313,1.2314,60800000.0
2009-03-23 09:37:00,1.2314,1.23185,1.2314,1.2317,102000000.0
2009-03-23 09:38:00,1.2317,1.2317,1.23165,1.23165,33600000.0
2009-03-23 09:39:00,1.23175,1.23195,1.2317,1.23195,84600000.0
2009-03-23 09:40:00,1.2319,1.2325,1.2319,1.2325,36400000.0
2009-03-23 09:41:00,1.23205,1.2325,1.232,1.23205,23800000.0
2009-03-23 09:42:00,1.23225,1.23225,1.232,1.2322,26200000.0
2009-03-23 09:43:00,1.23215,1.2322,1.2319,1.2321,59200000.0
2009-03-23 09:44:00,1.23195,1.232,1.23185,1.23195,64800000.0
2009-03-23 09:45:00,1.23195,1.23195,1.23175,1.2319,26200000.0
2009-03-23 09:46:00,1.23185,1.2324,1.23175,1.23195,193200000.0
2009-03-23 09:47:00,1.23195,1.2321,1.2318,1.2318,97600000.0
2009-03-23 09:48:00,1.2319,1.2319,1.2318,1.23185,61800000.0
2009-03-23 09:49:00,1.23185,1.2319,1.231,1.2314,72200000.0
2009-03-23 09:50:00,1.23135,1.23145,1.231,1.2314,103200000.0
2009-03-23 09:51:00,1.2314,1.2314,1.23095,1.23095,84000000.0
2009-03-23 09:52:00,1.2312,1.2313,1.23085,1.23085,82400000.0
2009-03-23 09:53:00,1.2308,1.2311,1.23055,1.2311,141800000.0
2009-03-23 09:54:00,1.2311,1.2311,1.2306,1.2306,54400000.0
2009-03-23 09:55:00,1.2306,1.23105,1.2306,1.2306,98800000.0
2009-03-23 09:56:00,1.2307,1.2307,1.23065,1.23065,48800000.0
2009-03-23 09:57:00,1.23065,1.2312,1.23065,1.231,99000000.0
2009-03-23 09:58:00,1.231,1.2312,1.2309,1.231,115800000.0
2009-03-23 09:59:00,1.2309,1.2314,1.23075,1.2312,194800000.0
2009-03-23 10:00:00,1.2312,1.2312,1.23115,1.23115,22400000.0
2009-03-23 10:01:00,1.23125,1.2315,1.2311,1.2312,56800000.0
2009-03-23 10:02:00,1.23125,1.2315,1.2312,1.2315,172400000.0
2009-03-23 10:03:00,1.2315,1.2319,1.2315,1.23185,84200000.0
2009-03-23 10:04:00,1.23185,1.2319,1.23155,1.2319,115400000.0
2009-03-23 10:05:00,1.232,1.23205,1.2316,1.2316,291600000.0
2009-03-23 10:06:00,1.23155,1.2316,1.2313,1.2316,213800000.0
2009-03-23 10:07:00,1.2316,1.2316,1.2312,1.2312,81600000.0
2009-03-23 10:08:00,1.2312,1.2312,1.2307,1.2312,245200000.0
2009-03-23 10:09:00,1.2313,1.2314,1.23105,1.23125,115600000.0
2009-03-23 10:10:00,1.23125,1.2313,1.23055,1.23115,190200000.0
2009-03-23 10:11:00,1.23105,1.2315,1.23075,1.2311,263200000.0
2009-03-23 10:12:00,1.23115,1.23115,1.2305,1.23065,243999998.0
2009-03-23 10:13:00,1.23065,1.23085,1.23065,1.2307,69600000.0
2009-03-23 10:14:00,1.2307,1.2307,1.22975,1.23025,251600000.0
2009-03-23 10:15:00,1.2304,1.23075,1.2303,1.2305,198200000.0
2009-03-23 10:16:00,1.2304,1.2309,1.2304,1.2309,239000000.0
2009-03-23 10:17:00,1.2309,1.23105,1.2308,1.23105,117600000.0
2009-03-23 10:18:00,1.23115,1.2321,1.23115,1.2321,241400000.0
2009-03-23 10:19:00,1.2323,1.2331,1.23195,1.23285,153600000.0
2009-03-23 10:20:00,1.2329,1.2338,1.23285,1.2333,204600001.0
2009-03-23 10:21:00,1.2333,1.2336,1.2331,1.2336,223200000.0
2009-03-23 10:22:00,1.23375,1.23445,1.23375,1.23385,277600000.0
2009-03-23 10:23:00,1.2339,1.234,1.233,1.233,271600000.0
2009-03-23 10:24:00,1.23285,1.2336,1.23275,1.2331,246600000.0
2009-03-23 10:25:00,1.2332,1.2338,1.2332,1.2334,106200000.0
2009-03-23 10:26:00,1.23335,1.2334,1.23285,1.23335,98200000.0
2009-03-23 10:27:00,1.23335,1.2334,1.23335,1.2334,9600000.0
2009-03-23 10:28:00,1.2334,1.2334,1.23335,1.23335,12800000.0
2009-03-23 10:29:00,1.23335,1.23335,1.23335,1.23335,6400000.0
2009-03-23 10:30:00,1.2334,1.2334,1.2333,1.2333,124800000.0
2009-03-23 10:31:00,1.2333,1.23335,1.2333,1.23335,102400000.0
2009-03-23 10:32:00,1.23335,1.23335,1.23335,1.23335,3200000.0
2009-03-23 10:33:00,1.2333,1.23335,1.2333,1.23335,13800000.0
2009-03-23 10:34:00,1.23267,1.23308,1.23267,1.23282,72800000.0
2009-03-23 10:35:00,1.2332,1.2334,1.2332,1.23335,106200000.0
2009-03-23 10:36:00,1.23335,1.2335,1.2333,1.2335,46300000.0
2009-03-23 10:37:00,1.23325,1.2334,1.2332,1.2332,84400000.0
2009-03-23 10:38:00,1.2332,1.2332,1.2332,1.2332,33600000.0
2009-03-23 10:39:00,1.2332,1.2333,1.2332,1.2332,28800000.0
2009-03-23 10:40:00,1.2332,1.2332,1.2332,1.2332,19200000.0
2009-03-23 10:41:00,1.2332,1.2332,1.2327,1.2329,46800000.0
2009-03-23 10:42:00,1.2329,1.2329,1.2325,1.2325,46800000.0
2009-03-23 10:43:00,1.23245,1.23245,1.2324,1.2324,10600000.0
2009-03-23 10:44:00,1.2324,1.2324,1.23235,1.2324,51400000.0
2009-03-23 10:45:00,1.2324,1.2325,1.2324,1.2325,22400000.0
2009-03-23 10:46:00,1.2324,1.2326,1.2324,1.23255,87800000.0
2009-03-23 10:47:00,1.23255,1.23265,1.23255,1.2326,164800000.0
2009-03-23 10:48:00,1.2326,1.2326,1.23255,1.2326,97600000.0
2009-03-23 10:49:00,1.2326,1.2326,1.2326,1.2326,289600000.0
2009-03-23 10:50:00,1.2326,1.23265,1.2326,1.23265,89600000.0
2009-03-23 10:51:00,1.23265,1.23265,1.23265,1.23265,6400000.0
2009-03-23 10:52:00,1.23205,1.23251,1.23205,1.23238,613399994.0
2009-03-23 10:53:00,1.23265,1.2332,1.23265,1.2332,62000000.0
2009-03-23 10:54:00,1.2332,1.2334,1.23305,1.2334,103800000.0
2009-03-23 10:55:00,1.23345,1.234,1.23325,1.2339,93600000.0
2009-03-23 10:56:00,1.2339,1.23555,1.2339,1.23425,203200000.0
2009-03-23 10:57:00,1.2342,1.2345,1.23365,1.23425,160600000.0
2009-03-23 10:58:00,1.2344,1.23445,1.2342,1.2342,30400000.0
2009-03-23 10:59:00,1.2345,1.23515,1.2345,1.23515,173600000.0
2009-03-23 11:00:00,1.2352,1.23545,1.23345,1.235,425000000.0
2009-03-23 11:01:00,1.235,1.23535,1.234,1.234,205600000.0
2009-03-23 11:02:00,1.23395,1.2344,1.23375,1.23395,100200000.0
2009-03-23 11:03:00,1.234,1.2341,1.234,1.234,51200000.0
2009-03-23 11:04:00,1.2338,1.2341,1.23355,1.23405,118400000.0
2009-03-23 11:05:00,1.23405,1.2347,1.23395,1.23465,105400000.0
2009-03-23 11:06:00,1.2347,1.2347,1.23345,1.2339,325600000.0
2009-03-23 11:07:00,1.2339,1.2339,1.2339,1.2339,25600000.0
2009-03-23 11:08:00,1.234,1.234,1.234,1.234,19200000.0
2009-03-23 11:09:00,1.234,1.234,1.2339,1.2339,56000000.0
2009-03-23 11:10:00,1.2339,1.23435,1.2339,1.23425,273400000.0
2009-03-23 11:11:00,1.23435,1.2349,1.23435,1.23455,153000000.0
2009-03-23 11:12:00,1.23455,1.2355,1.23455,1.2354,146600000.0
2009-03-23 11:13:00,1.2355,1.2369,1.2355,1.2369,232200000.0
2009-03-23 11:14:00,1.23635,1.23695,1.2363,1.23695,151000000.0
2009-03-23 11:15:00,1.2369,1.23725,1.23665,1.2372,102400000.0
2009-03-23 11:16:00,1.23735,1.2375,1.23645,1.23645,116400000.0
2009-03-23 11:17:00,1.2365,1.2366,1.23635,1.2366,145000000.0
2009-03-23 11:18:00,1.2365,1.2367,1.2363,1.2366,96000000.0
2009-03-23 11:19:00,1.23665,1.23665,1.2364,1.23645,60800000.0
2009-03-23 11:20:00,1.23645,1.2365,1.23635,1.2365,33600000.0
2009-03-23 11:21:00,1.2364,1.2365,1.23605,1.23605,93800000.0
2009-03-23 11:22:00,1.23605,1.23605,1.23605,1.23605,6400000.0
2009-03-23 11:23:00,1.23605,1.2363,1.23605,1.23625,38400000.0
2009-03-23 11:24:00,1.23635,1.2365,1.23635,1.23635,100800000.0
2009-03-23 11:25:00,1.2363,1.2365,1.2362,1.23625,67200000.0
2009-03-23 11:26:00,1.2362,1.23635,1.23605,1.23605,67200000.0
2009-03-23 11:27:00,1.236,1.236,1.23525,1.2355,208000000.0
2009-03-23 11:28:00,1.2355,1.23675,1.2355,1.23585,281800000.0
2009-03-23 11:29:00,1.2358,1.2358,1.23575,1.23575,6400000.0
2009-03-23 11:30:00,1.23565,1.2362,1.23565,1.236,98400000.0
2009-03-23 11:31:00,1.23595,1.23675,1.23585,1.23645,158400000.0
2009-03-23 11:32:00,1.2365,1.2365,1.23625,1.23645,67800000.0
2009-03-23 11:33:00,1.2364,1.2367,1.23605,1.2366,269800000.0
2009-03-23 11:34:00,1.2367,1.23715,1.23665,1.23715,295600000.0
2009-03-23 11:35:00,1.2372,1.23735,1.23685,1.237,304999998.0
2009-03-23 11:36:00,1.237,1.237,1.2366,1.2368,108000000.0
2009-03-23 11:37:00,1.2367,1.2367,1.2361,1.2361,54400000.0
2009-03-23 11:38:00,1.2364,1.2365,1.23615,1.23645,117800000.0
2009-03-23 11:39:00,1.2365,1.23685,1.2364,1.23655,209600000.0
2009-03-23 11:40:00,1.23655,1.23675,1.23655,1.23665,153200000.0
2009-03-23 11:41:00,1.23665,1.2367,1.2365,1.23655,115000000.0
2009-03-23 11:42:00,1.23655,1.23675,1.23655,1.23675,94400000.0
2009-03-23 11:43:00,1.23675,1.2368,1.2367,1.23675,116800000.0
2009-03-23 11:44:00,1.2368,1.237,1.2368,1.237,187200000.0
2009-03-23 11:45:00,1.2371,1.23745,1.2371,1.23735,197400000.0
2009-03-23 11:46:00,1.23735,1.23765,1.2371,1.2375,132800000.0
2009-03-23 11:47:00,1.2376,1.23775,1.2372,1.23745,178399999.0
2009-03-23 11:48:00,1.23755,1.23755,1.2365,1.2365,171400000.0
2009-03-23 11:49:00,1.23645,1.2371,1.23645,1.2367,192800000.0
2009-03-23 11:50:00,1.2367,1.23685,1.2361,1.23625,162400000.0
2009-03-23 11:51:00,1.2362,1.23625,1.236,1.23625,52800000.0
2009-03-23 11:52:00,1.23645,1.2368,1.23615,1.23665,154000000.0
2009-03-23 11:53:00,1.2367,1.23705,1.23635,1.23635,174800000.0
2009-03-23 11:54:00,1.2364,1.2367,1.23635,1.2366,28400000.0
2009-03-23 11:55:00,1.23655,1.23675,1.23655,1.2367,56000000.0
2009-03-23 11:56:00,1.23665,1.23665,1.23625,1.2363,290800000.0
2009-03-23 11:57:00,1.2364,1.23645,1.23635,1.23645,41600000.0
2009-03-23 11:58:00,1.23665,1.23665,1.23635,1.23645,22400000.0
2009-03-23 11:59:00,1.23645,1.23645,1.23585,1.23595,70800000.0
2009-03-23 12:00:00,1.23605,1.23645,1.23555,1.2358,292500000.0
2009-03-23 12:01:00,1.23585,1.23615,1.23585,1.23615,78200000.0
2009-03-23 12:02:00,1.23625,1.23635,1.23605,1.23615,47800000.0
2009-03-23 12:03:00,1.23615,1.23615,1.23615,1.23615,4800000.0
2009-03-23 12:04:00,1.23625,1.23645,1.2362,1.2364,36800000.0
2009-03-23 12:05:00,1.2364,1.2364,1.2352,1.2353,164800000.0
2009-03-23 12:06:00,1.2353,1.23565,1.23525,1.23565,132200000.0
2009-03-23 12:07:00,1.23565,1.2358,1.23535,1.23535,125800000.0
2009-03-23 12:08:00,1.2353,1.2353,1.23525,1.23525,24000000.0
2009-03-23 12:09:00,1.23525,1.2354,1.23525,1.23525,72000000.0
2009-03-23 12:10:00,1.23525,1.2354,1.23525,1.23525,136000000.0
2009-03-23 12:11:00,1.23525,1.2354,1.23525,1.2354,54400000.0
2009-03-23 12:12:00,1.2354,1.2354,1.23525,1.2353,81600000.0
2009-03-23 12:13:00,1.23535,1.2354,1.2352,1.2354,149600000.0
2009-03-23 12:14:00,1.2355,1.2362,1.23545,1.2358,261000000.0
2009-03-23 12:15:00,1.23595,1.23595,1.23545,1.2355,139200000.0
2009-03-23 12:16:00,1.23545,1.23545,1.2346,1.23465,272200000.0
2009-03-23 12:17:00,1.2348,1.2354,1.2348,1.2354,166399999.0
2009-03-23 12:18:00,1.23535,1.2355,1.23515,1.23515,239999997.0
2009-03-23 12:19:00,1.23515,1.23515,1.23465,1.23465,56000000.0
2009-03-23 12:20:00,1.23465,1.23465,1.2345,1.2345,54400000.0
2009-03-23 12:21:00,1.2345,1.23525,1.2345,1.23485,209000000.0
2009-03-23 12:22:00,1.2347,1.2347,1.234,1.234,70400000.0
2009-03-23 12:23:00,1.23395,1.2348,1.23365,1.2348,141800000.0
2009-03-23 12:24:00,1.2346,1.2346,1.23365,1.23395,47400000.0
2009-03-23 12:25:00,1.23405,1.23465,1.2337,1.2341,108800000.0
2009-03-23 12:26:00,1.2344,1.23515,1.23425,1.23505,283200000.0
2009-03-23 12:27:00,1.2351,1.2351,1.2342,1.2342,169800000.0
2009-03-23 12:28:00,1.23425,1.23465,1.23385,1.23395,228000000.0
2009-03-23 12:29:00,1.234,1.23425,1.2339,1.234,137000000.0
2009-03-23 12:30:00,1.23405,1.23405,1.23365,1.2337,257600000.0
2009-03-23 12:31:00,1.2337,1.2337,1.2325,1.2327,215200000.0
2009-03-23 12:32:00,1.23265,1.2335,1.2323,1.23345,326399999.0
2009-03-23 12:33:00,1.23355,1.2338,1.23345,1.2338,51800000.0
2009-03-23 12:34:00,1.23375,1.2338,1.2337,1.2337,16000000.0
2009-03-23 12:35:00,1.2337,1.23425,1.23365,1.23405,353999998.0
2009-03-23 12:36:00,1.234,1.23415,1.2325,1.2329,267599996.0
2009-03-23 12:37:00,1.233,1.23375,1.23295,1.2336,146600000.0
2009-03-23 12:38:00,1.2337,1.2337,1.2333,1.2334,150400000.0
2009-03-23 12:39:00,1.2334,1.23345,1.2334,1.23345,22400000.0
2009-03-23 12:40:00,1.23345,1.23345,1.2334,1.2334,24000000.0
2009-03-23 12:41:00,1.2335,1.23365,1.23235,1.2324,260600000.0
2009-03-23 12:42:00,1.2325,1.2332,1.2325,1.23315,323400000.0
2009-03-23 12:43:00,1.23315,1.23315,1.2326,1.23295,182400000.0
2009-03-23 12:44:00,1.2331,1.2338,1.2323,1.23365,374200000.0
2009-03-23 12:45:00,1.2337,1.2337,1.2323,1.2326,229200000.0
2009-03-23 12:46:00,1.2326,1.2329,1.2326,1.2329,35200000.0
2009-03-23 12:47:00,1.2329,1.2329,1.2329,1.2329,3200000.0
2009-03-23 12:48:00,1.2329,1.2329,1.2324,1.2324,111600000.0
2009-03-23 12:49:00,1.2324,1.2325,1.23175,1.2321,147799999.0
2009-03-23 12:50:00,1.2321,1.23315,1.2321,1.2331,177000000.0
2009-03-23 12:51:00,1.2331,1.2331,1.233,1.2331,36000000.0
2009-03-23 12:52:00,1.2331,1.2331,1.2329,1.233,156800000.0
2009-03-23 12:53:00,1.233,1.233,1.2329,1.2329,75200000.0
2009-03-23 12:54:00,1.2329,1.2329,1.2325,1.2326,20800000.0
2009-03-23 12:55:00,1.2326,1.2326,1.2325,1.2325,11200000.0
2009-03-23 12:56:00,1.23245,1.23255,1.23195,1.23255,136000000.0
2009-03-23 12:57:00,1.2326,1.2329,1.23215,1.23255,269000000.0
2009-03-23 12:58:00,1.23255,1.2336,1.23255,1.23335,141800000.0
2009-03-23 12:59:00,1.2333,1.23365,1.23275,1.2334,231000000.0
2009-03-23 13:00:00,1.2334,1.2334,1.23255,1.2328,197600000.0
2009-03-23 13:01:00,1.23275,1.2335,1.23275,1.23295,213600000.0
2009-03-23 13:02:00,1.2333,1.23365,1.233,1.23345,124800000.0
2009-03-23 13:03:00,1.23335,1.23335,1.23325,1.23325,46400000.0
2009-03-23 13:04:00,1.23335,1.2336,1.23335,1.23355,97600000.0
2009-03-23 13:05:00,1.2335,1.2335,1.2333,1.2333,41600000.0
2009-03-23 13:06:00,1.2334,1.23365,1.2333,1.23355,37600000.0
2009-03-23 13:07:00,1.2336,1.2336,1.23345,1.23345,15600000.0
2009-03-23 13:08:00,1.23345,1.2336,1.2332,1.23325,164200000.0
2009-03-23 13:09:00,1.23325,1.2333,1.2318,1.2318,172800000.0
2009-03-23 13:10:00,1.2318,1.23245,1.2318,1.23225,215800000.0
2009-03-23 13:11:00,1.23225,1.2325,1.2321,1.2322,114400000.0
2009-03-23 13:12:00,1.2323,1.2323,1.23205,1.23225,106600000.0
2009-03-23 13:13:00,1.2322,1.23225,1.2316,1.2318,277800000.0
2009-03-23 13:14:00,1.2318,1.2318,1.2318,1.2318,19200000.0
2009-03-23 13:15:00,1.2317,1.2318,1.2317,1.2317,72000000.0
2009-03-23 13:16:00,1.2316,1.23195,1.23145,1.2316,292800000.0
2009-03-23 13:17:00,1.23165,1.2318,1.23165,1.23175,85800000.0
2009-03-23 13:18:00,1.2318,1.232,1.2318,1.232,65600000.0
2009-03-23 13:19:00,1.232,1.232,1.23155,1.2317,82600000.0
2009-03-23 13:20:00,1.2318,1.2318,1.2311,1.2313,245600000.0
2009-03-23 13:21:00,1.2313,1.2317,1.23125,1.2316,116400000.0
2009-03-23 13:22:00,1.2315,1.2324,1.2315,1.2324,231600000.0
2009-03-23 13:23:00,1.23215,1.2324,1.23215,1.2324,211000000.0
2009-03-23 13:24:00,1.23245,1.23245,1.2324,1.2324,20800000.0
2009-03-23 13:25:00,1.2323,1.2323,1.2321,1.23215,58600000.0
2009-03-23 13:26:00,1.23215,1.2325,1.2321,1.23235,83200000.0
2009-03-23 13:27:00,1.23235,1.2331,1.23235,1.23305,148000000.0
2009-03-23 13:28:00,1.23305,1.23325,1.2317,1.23185,189200000.0
2009-03-23 13:29:00,1.2319,1.23205,1.2314,1.232,225600000.0
2009-03-23 13:30:00,1.23215,1.23225,1.23205,1.23205,67200000.0
2009-03-23 13:31:00,1.2321,1.23235,1.23205,1.2321,56000000.0
2009-03-23 13:32:00,1.2323,1.2324,1.23175,1.23185,289600000.0
2009-03-23 13:33:00,1.23185,1.2319,1.2315,1.2315,182400000.0
2009-03-23 13:34:00,1.2315,1.2315,1.2308,1.2314,174200000.0
2009-03-23 13:35:00,1.2314,1.23145,1.23135,1.23135,65600000.0
2009-03-23 13:36:00,1.23135,1.2316,1.2311,1.2311,380000000.0
2009-03-23 13:37:00,1.2311,1.2311,1.2301,1.2301,338800000.0
2009-03-23 13:38:00,1.23025,1.2304,1.23,1.23,225200000.0
2009-03-23 13:39:00,1.23005,1.2301,1.2299,1.2299,160600000.0
2009-03-23 13:40:00,1.2299,1.22995,1.2299,1.2299,44800000.0
2009-03-23 13:41:00,1.2299,1.2301,1.2299,1.23,132400000.0
2009-03-23 13:42:00,1.23005,1.23005,1.23005,1.23005,3200000.0
2009-03-23 13:43:00,1.23005,1.2301,1.23,1.23005,54600000.0
2009-03-23 13:44:00,1.23,1.2303,1.23,1.2303,102800000.0
2009-03-23 13:45:00,1.2303,1.23055,1.2303,1.23035,75000000.0
2009-03-23 13:46:00,1.2304,1.2305,1.2304,1.2305,28800000.0
2009-03-23 13:47:00,1.2304,1.23045,1.23035,1.2304,76800000.0
2009-03-23 13:48:00,1.23055,1.23055,1.2304,1.2304,21200000.0
2009-03-23 13:49:00,1.23045,1.2305,1.23045,1.2305,9600000.0
2009-03-23 13:50:00,1.23065,1.23085,1.23045,1.2305,48000000.0
2009-03-23 13:51:00,1.2304,1.2305,1.2304,1.2305,64000000.0
2009-03-23 13:52:00,1.23055,1.23055,1.23055,1.23055,9600000.0
2009-03-23 13:53:00,1.23055,1.2309,1.23055,1.2309,75000000.0
2009-03-23 13:54:00,1.2309,1.231,1.2309,1.231,116000000.0
2009-03-23 13:55:00,1.2311,1.2312,1.231,1.2311,127600000.0
2009-03-23 13:56:00,1.2311,1.2313,1.23105,1.2312,105400000.0
2009-03-23 13:57:00,1.23125,1.23125,1.2311,1.2311,33800000.0
2009-03-23 13:58:00,1.2311,1.23145,1.2311,1.23145,260399999.0
2009-03-23 13:59:00,1.23145,1.2315,1.23105,1.23125,221199999.0
2009-03-23 14:00:00,1.2313,1.2313,1.2305,1.231,343999995.0
2009-03-23 14:01:00,1.231,1.2313,1.231,1.2312,134600000.0
2009-03-23 14:02:00,1.2313,1.2317,1.23095,1.23115,372199998.0
2009-03-23 14:03:00,1.2312,1.2314,1.2311,1.23115,271799999.0
2009-03-23 14:04:00,1.2311,1.23155,1.2311,1.2314,124399997.0
2009-03-23 14:05:00,1.2316,1.23215,1.23145,1.232,251000000.0
2009-03-23 14:06:00,1.23195,1.2322,1.23185,1.2319,341400000.0
2009-03-23 14:07:00,1.2318,1.23195,1.2318,1.2319,188800000.0
2009-03-23 14:08:00,1.232,1.232,1.2319,1.2319,9600000.0
2009-03-23 14:09:00,1.2319,1.232,1.2318,1.232,73000000.0
2009-03-23 14:10:00,1.2319,1.2322,1.2318,1.232,138400000.0
2009-03-23 14:11:00,1.232,1.23215,1.232,1.23215,148800000.0
2009-03-23 14:12:00,1.2322,1.2328,1.2321,1.23245,334000000.0
2009-03-23 14:13:00,1.23245,1.23255,1.2324,1.23255,17600000.0
2009-03-23 14:14:00,1.2325,1.2325,1.2325,1.2325,9600000.0
2009-03-23 14:15:00,1.2325,1.2325,1.2324,1.2325,90400000.0
2009-03-23 14:16:00,1.2326,1.2326,1.2326,1.2326,4800000.0
2009-03-23 14:17:00,1.23255,1.23255,1.2324,1.23255,106600000.0
2009-03-23 14:18:00,1.2327,1.23335,1.2327,1.23305,320600000.0
2009-03-23 14:19:00,1.23315,1.23345,1.2329,1.2332,505199996.0
2009-03-23 14:20:00,1.2332,1.2337,1.23305,1.2333,376200000.0
2009-03-23 14:21:00,1.23345,1.23435,1.23325,1.23435,314000000.0
2009-03-23 14:22:00,1.2341,1.2343,1.23405,1.2341,571799996.0
2009-03-23 14:23:00,1.2341,1.2342,1.2339,1.234,127999999.0
2009-03-23 14:24:00,1.234,1.234,1.233,1.2334,503599998.0
2009-03-23 14:25:00,1.2334,1.23355,1.2327,1.2328,580600001.0
2009-03-23 14:26:00,1.2328,1.2331,1.23245,1.2327,428399997.0
2009-03-23 14:27:00,1.2327,1.233,1.2327,1.23275,252199999.0
2009-03-23 14:28:00,1.23275,1.233,1.23265,1.2329,212799998.0
2009-03-23 14:29:00,1.2329,1.2335,1.23275,1.23295,193199998.0
2009-03-23 14:30:00,1.2331,1.2335,1.2328,1.23315,374800000.0
2009-03-23 14:31:00,1.23315,1.23395,1.23315,1.2337,378000000.0
2009-03-23 14:32:00,1.23375,1.234,1.2331,1.2332,449799999.0
2009-03-23 14:33:00,1.2332,1.23375,1.233,1.23375,546599997.0
2009-03-23 14:34:00,1.23375,1.2344,1.23365,1.234,308200000.0
2009-03-23 14:35:00,1.23395,1.23405,1.2338,1.2338,195400000.0
2009-03-23 14:36:00,1.2338,1.2342,1.23345,1.23415,354399998.0
2009-03-23 14:37:00,1.23415,1.2346,1.2339,1.2345,197399999.0
2009-03-23 14:38:00,1.2345,1.235,1.2345,1.23475,154800000.0
2009-03-23 14:39:00,1.2347,1.23485,1.2347,1.2347,84400000.0
2009-03-23 14:40:00,1.2347,1.2347,1.23325,1.2335,374600000.0
2009-03-23 14:41:00,1.23345,1.2338,1.23345,1.23355,392800000.0
2009-03-23 14:42:00,1.2336,1.2338,1.2336,1.23365,109200000.0
2009-03-23 14:43:00,1.23365,1.23405,1.2336,1.2338,339400000.0
2009-03-23 14:44:00,1.2338,1.2344,1.2337,1.2343,439000000.0
2009-03-23 14:45:00,1.23435,1.2347,1.23425,1.2347,206400000.0
2009-03-23 14:46:00,1.2347,1.2356,1.2347,1.23525,373600000.0
2009-03-23 14:47:00,1.2353,1.2353,1.2344,1.23485,350200000.0
2009-03-23 14:48:00,1.2347,1.2349,1.23435,1.23485,350400000.0
2009-03-23 14:49:00,1.23505,1.23535,1.23485,1.235,150600000.0
2009-03-23 14:50:00,1.235,1.2353,1.2343,1.2343,345200000.0
2009-03-23 14:51:00,1.23425,1.2345,1.234,1.2344,326000000.0
2009-03-23 14:52:00,1.2343,1.2343,1.234,1.2342,81600000.0
2009-03-23 14:53:00,1.23425,1.2345,1.2342,1.2344,117000000.0
2009-03-23 14:54:00,1.2344,1.2356,1.2344,1.2356,337800000.0
2009-03-23 14:55:00,1.2356,1.2356,1.2353,1.2354,71400000.0
2009-03-23 14:56:00,1.2353,1.2355,1.23515,1.23515,218800000.0
2009-03-23 14:57:00,1.23515,1.23515,1.2342,1.2346,381600000.0
2009-03-23 14:58:00,1.2346,1.2355,1.2337,1.2347,589300002.0
2009-03-23 14:59:00,1.2347,1.2347,1.23375,1.23385,325399999.0
2009-03-23 15:00:00,1.23385,1.23405,1.2325,1.2326,369399997.0
2009-03-23 15:01:00,1.2326,1.2335,1.23255,1.2335,587199999.0
2009-03-23 15:02:00,1.2335,1.234,1.2335,1.2338,260799999.0
2009-03-23 15:03:00,1.2338,1.2338,1.23325,1.23355,229000000.0
2009-03-23 15:04:00,1.23355,1.2337,1.23355,1.2337,92000000.0
2009-03-23 15:05:00,1.2337,1.2341,1.2336,1.2339,202000000.0
2009-03-23 15:06:00,1.2339,1.234,1.2336,1.234,133600000.0
2009-03-23 15:07:00,1.234,1.23485,1.234,1.2348,178999999.0
2009-03-23 15:08:00,1.23475,1.2363,1.2346,1.23615,441900000.0
2009-03-23 15:09:00,1.23615,1.23625,1.2357,1.23615,405200000.0
2009-03-23 15:10:00,1.23615,1.23625,1.23615,1.23625,181600000.0
2009-03-23 15:11:00,1.23625,1.2369,1.2362,1.23665,238000000.0
2009-03-23 15:12:00,1.23665,1.23675,1.23615,1.23615,243000000.0
2009-03-23 15:13:00,1.23615,1.23615,1.23585,1.23585,55400000.0
2009-03-23 15:14:00,1.23585,1.2362,1.23565,1.23575,336000000.0
2009-03-23 15:15:00,1.23575,1.23575,1.23505,1.23515,268000000.0
2009-03-23 15:16:00,1.2352,1.23555,1.23505,1.2355,271600000.0
2009-03-23 15:17:00,1.23545,1.2356,1.2353,1.2355,212200000.0
2009-03-23 15:18:00,1.2355,1.2361,1.23535,1.23535,340400000.0
2009-03-23 15:19:00,1.23535,1.2354,1.2347,1.2351,410000000.0
2009-03-23 15:20:00,1.2351,1.2353,1.23505,1.23515,353200000.0
2009-03-23 15:21:00,1.2353,1.2355,1.23525,1.2354,213400000.0
2009-03-23 15:22:00,1.2354,1.2365,1.2354,1.2361,394399999.0
2009-03-23 15:23:00,1.236,1.2367,1.2356,1.23665,304600000.0
2009-03-23 15:24:00,1.2367,1.2368,1.2359,1.2359,411800000.0
2009-03-23 15:25:00,1.236,1.2367,1.236,1.2367,345600000.0
2009-03-23 15:26:00,1.2367,1.23685,1.236,1.2362,399400000.0
2009-03-23 15:27:00,1.23625,1.2364,1.23565,1.23585,269000000.0
2009-03-23 15:28:00,1.23585,1.236,1.23555,1.236,157000000.0
2009-03-23 15:29:00,1.23605,1.23605,1.2353,1.2358,294800000.0
2009-03-23 15:30:00,1.2357,1.2357,1.23515,1.2352,551400000.0
2009-03-23 15:31:00,1.2351,1.23525,1.2349,1.2349,280400000.0
2009-03-23 15:32:00,1.23485,1.2355,1.23485,1.2355,163600000.0
2009-03-23 15:33:00,1.23545,1.23585,1.23505,1.2351,198800000.0
2009-03-23 15:34:00,1.2351,1.2356,1.2351,1.2353,286200000.0
2009-03-23 15:35:00,1.2353,1.23535,1.235,1.2351,218200000.0
2009-03-23 15:36:00,1.23525,1.2356,1.23505,1.2354,340799999.0
2009-03-23 15:37:00,1.2354,1.2354,1.23495,1.23495,329400000.0
2009-03-23 15:38:00,1.235,1.235,1.23475,1.2349,243600000.0
2009-03-23 15:39:00,1.23485,1.23485,1.23445,1.2345,296600000.0
2009-03-23 15:40:00,1.2345,1.2354,1.2339,1.2344,402800000.0
2009-03-23 15:41:00,1.23415,1.2347,1.2339,1.2347,269800000.0
2009-03-23 15:42:00,1.2347,1.2352,1.23435,1.2348,481400000.0
2009-03-23 15:43:00,1.2349,1.2357,1.2349,1.23555,244000000.0
2009-03-23 15:44:00,1.2355,1.23575,1.23465,1.2353,465799997.0
2009-03-23 15:45:00,1.2353,1.2353,1.2343,1.2343,407000000.0
2009-03-23 15:46:00,1.23445,1.2348,1.2344,1.2348,432400000.0
2009-03-23 15:47:00,1.2348,1.2354,1.23475,1.2348,379200000.0
2009-03-23 15:48:00,1.2348,1.23555,1.23435,1.2348,423200000.0
2009-03-23 15:49:00,1.23485,1.2359,1.23485,1.2356,633299998.0
2009-03-23 15:50:00,1.23565,1.23685,1.2356,1.236,1313699995.0
2009-03-23 15:51:00,1.236,1.23655,1.23555,1.2356,402999999.0
2009-03-23 15:52:00,1.2356,1.2367,1.2355,1.23615,496900000.0
2009-03-23 15:53:00,1.23625,1.2366,1.2361,1.23625,333800000.0
2009-03-23 15:54:00,1.23625,1.2366,1.23595,1.23645,346200000.0
2009-03-23 15:55:00,1.23645,1.2366,1.2362,1.2365,459999998.0
2009-03-23 15:56:00,1.2365,1.2368,1.23615,1.23625,531599997.0
2009-03-23 15:57:00,1.23645,1.23645,1.23495,1.23505,513999999.0
2009-03-23 15:58:00,1.2348,1.23545,1.23475,1.2354,468299998.0
2009-03-23 15:59:00,1.2354,1.2355,1.23495,1.23495,208400000.0
2009-03-23 16:00:00,1.23495,1.23495,1.23285,1.2337,428399997.0
2009-03-23 16:01:00,1.23375,1.2343,1.2335,1.2342,278199999.0
2009-03-23 16:02:00,1.2342,1.23445,1.2341,1.23445,218400000.0
2009-03-23 16:03:00,1.2346,1.23505,1.23405,1.2342,706799988.0
2009-03-23 16:04:00,1.2341,1.2343,1.2339,1.2342,344000000.0
2009-03-23 16:05:00,1.2342,1.23435,1.23395,1.234,252600000.0
2009-03-23 16:06:00,1.23405,1.2342,1.2334,1.2334,283400000.0
2009-03-23 16:07:00,1.2334,1.2339,1.2334,1.2336,374999998.0
2009-03-23 16:08:00,1.2337,1.234,1.2334,1.2338,328599999.0
2009-03-23 16:09:00,1.2338,1.2338,1.2332,1.2332,275200000.0
2009-03-23 16:10:00,1.23325,1.23385,1.2332,1.23345,239000000.0
2009-03-23 16:11:00,1.2335,1.2335,1.23295,1.23305,227400000.0
2009-03-23 16:12:00,1.233,1.23315,1.2321,1.2322,444800000.0
2009-03-23 16:13:00,1.2322,1.2328,1.2318,1.2328,479199999.0
2009-03-23 16:14:00,1.2328,1.23325,1.2323,1.2331,144600000.0
2009-03-23 16:15:00,1.2332,1.23325,1.233,1.233,174400000.0
2009-03-23 16:16:00,1.233,1.233,1.2321,1.23255,517599997.0
2009-03-23 16:17:00,1.2327,1.23275,1.2323,1.2327,315800000.0
2009-03-23 16:18:00,1.2327,1.2327,1.23235,1.2324,350600000.0
2009-03-23 16:19:00,1.2324,1.2324,1.23205,1.2323,55200000.0
2009-03-23 16:20:00,1.2323,1.2325,1.232,1.2324,427999996.0
2009-03-23 16:21:00,1.2325,1.23285,1.23205,1.23235,383199999.0
2009-03-23 16:22:00,1.2325,1.2327,1.23245,1.23245,272200000.0
2009-03-23 16:23:00,1.2326,1.233,1.23255,1.23275,246200000.0
2009-03-23 16:24:00,1.23275,1.233,1.2326,1.2329,319999998.0
2009-03-23 16:25:00,1.2329,1.23355,1.2329,1.23355,477199999.0
2009-03-23 16:26:00,1.23345,1.23345,1.23315,1.23325,198000000.0
2009-03-23 16:27:00,1.23325,1.23325,1.23315,1.23315,91200000.0
2009-03-23 16:28:00,1.23325,1.2335,1.23315,1.23325,149600000.0
2009-03-23 16:29:00,1.23325,1.2336,1.23315,1.2334,194000000.0
2009-03-23 16:30:00,1.2335,1.23365,1.2324,1.2324,357600000.0
2009-03-23 16:31:00,1.23245,1.2325,1.2322,1.2324,358199999.0
2009-03-23 16:32:00,1.23235,1.23235,1.23205,1.2322,412999998.0
2009-03-23 16:33:00,1.2323,1.23295,1.23205,1.2328,249000000.0
2009-03-23 16:34:00,1.23295,1.233,1.23205,1.23225,405600000.0
2009-03-23 16:35:00,1.2324,1.2329,1.23215,1.2328,587999999.0
2009-03-23 16:36:00,1.2327,1.2329,1.2316,1.2316,468400000.0
2009-03-23 16:37:00,1.2317,1.2318,1.2315,1.2316,96000000.0
2009-03-23 16:38:00,1.2316,1.2316,1.2315,1.2315,104000000.0
2009-03-23 16:39:00,1.2315,1.2315,1.2307,1.23085,194400001.0
2009-03-23 16:40:00,1.23085,1.2312,1.23085,1.2311,275999999.0
2009-03-23 16:41:00,1.2311,1.23145,1.2311,1.23125,348800000.0
2009-03-23 16:42:00,1.23125,1.2318,1.23125,1.2318,169800000.0
2009-03-23 16:43:00,1.2318,1.2322,1.23155,1.23215,479200000.0
2009-03-23 16:44:00,1.23215,1.23225,1.23145,1.23195,319199999.0
2009-03-23 16:45:00,1.23195,1.2322,1.2319,1.23215,207999997.0
2009-03-23 16:46:00,1.2322,1.2322,1.23185,1.23185,216000000.0
2009-03-23 16:47:00,1.23195,1.2324,1.23195,1.2322,152400000.0
2009-03-23 16:48:00,1.2322,1.23355,1.232,1.23355,312200000.0
2009-03-23 16:49:00,1.23355,1.23375,1.23345,1.23345,97600000.0
2009-03-23 16:50:00,1.2335,1.2336,1.23295,1.233,388800000.0
2009-03-23 16:51:00,1.233,1.2332,1.23285,1.23295,347400000.0
2009-03-23 16:52:00,1.233,1.2336,1.233,1.2332,236800000.0
2009-03-23 16:53:00,1.23345,1.23345,1.2329,1.23295,291200000.0
2009-03-23 16:54:00,1.23295,1.2335,1.23295,1.2335,481400000.0
2009-03-23 16:55:00,1.2336,1.2342,1.23335,1.2342,584400000.0
2009-03-23 16:56:00,1.23415,1.2342,1.2325,1.23315,571199997.0
2009-03-23 16:57:00,1.2332,1.23335,1.2318,1.23185,451199999.0
2009-03-23 16:58:00,1.23185,1.2321,1.2314,1.23175,545200000.0
2009-03-23 16:59:00,1.2318,1.2321,1.23165,1.232,333600000.0
2009-03-23 17:00:00,1.232,1.2321,1.23155,1.2317,315199999.0
2009-03-23 17:01:00,1.2318,1.2321,1.23135,1.23165,483800000.0
2009-03-23 17:02:00,1.23165,1.23185,1.23145,1.2316,299200000.0
2009-03-23 17:03:00,1.2316,1.2316,1.23125,1.2316,232800000.0
2009-03-23 17:04:00,1.23155,1.23155,1.2307,1.2307,394400001.0
2009-03-23 17:05:00,1.23075,1.231,1.2304,1.2304,260800000.0
2009-03-23 17:06:00,1.2304,1.2306,1.23005,1.23005,148300000.0
2009-03-23 17:07:00,1.2301,1.23015,1.2295,1.23,463800000.0
2009-03-23 17:08:00,1.23,1.23035,1.2299,1.23015,332800000.0
2009-03-23 17:09:00,1.2301,1.2306,1.22995,1.2305,350000000.0
2009-03-23 17:10:00,1.2305,1.2308,1.23035,1.23055,332399997.0
2009-03-23 17:11:00,1.23055,1.2317,1.2305,1.23145,238000000.0
2009-03-23 17:12:00,1.2315,1.23155,1.231,1.2312,447999999.0
2009-03-23 17:13:00,1.2312,1.23145,1.2312,1.2312,160000000.0
2009-03-23 17:14:00,1.2313,1.2317,1.2313,1.23165,69600000.0
2009-03-23 17:15:00,1.23155,1.23165,1.23125,1.2314,276800000.0
2009-03-23 17:16:00,1.2314,1.2317,1.2314,1.2316,205600000.0
2009-03-23 17:17:00,1.2316,1.2316,1.23135,1.2315,308400000.0
2009-03-23 17:18:00,1.2315,1.23165,1.23135,1.2314,251400000.0
2009-03-23 17:19:00,1.2314,1.23145,1.2312,1.23125,140799999.0
2009-03-23 17:20:00,1.23115,1.2315,1.23095,1.23105,353199998.0
2009-03-23 17:21:00,1.23105,1.23115,1.2309,1.2311,263999999.0
2009-03-23 17:22:00,1.23105,1.2311,1.2309,1.231,172800001.0
2009-03-23 17:23:00,1.23095,1.23115,1.2309,1.231,253799997.0
2009-03-23 17:24:00,1.2311,1.23135,1.2309,1.23125,271600000.0
2009-03-23 17:25:00,1.23125,1.23155,1.23125,1.23145,110400000.0
2009-03-23 17:26:00,1.2315,1.2317,1.2313,1.2315,93400000.0
2009-03-23 17:27:00,1.2315,1.2318,1.2314,1.2317,212800000.0
2009-03-23 17:28:00,1.2317,1.23225,1.2317,1.23175,246600000.0
2009-03-23 17:29:00,1.23175,1.2318,1.23155,1.23155,199400000.0
2009-03-23 17:30:00,1.2315,1.2315,1.231,1.231,234600000.0
2009-03-23 17:31:00,1.23105,1.23135,1.231,1.23135,124200000.0
2009-03-23 17:32:00,1.23135,1.23135,1.2309,1.2309,41000000.0
2009-03-23 17:33:00,1.23095,1.23095,1.2305,1.2308,201000000.0
2009-03-23 17:34:00,1.2308,1.23105,1.2306,1.2306,197600000.0
2009-03-23 17:35:00,1.2306,1.2306,1.23055,1.23055,103200000.0
2009-03-23 17:36:00,1.23055,1.23055,1.23055,1.23055,39200000.0
2009-03-23 17:37:00,1.23055,1.23055,1.22995,1.23,181600000.0
2009-03-23 17:38:00,1.2301,1.23035,1.23005,1.2302,152400000.0
2009-03-23 17:39:00,1.2302,1.2302,1.23015,1.23015,130400000.0
2009-03-23 17:40:00,1.2302,1.2309,1.23015,1.2306,282200000.0
2009-03-23 17:41:00,1.2306,1.2309,1.2306,1.2308,141200000.0
2009-03-23 17:42:00,1.2308,1.2315,1.2308,1.2315,190800000.0
2009-03-23 17:43:00,1.2315,1.2318,1.2314,1.2316,234600000.0
2009-03-23 17:44:00,1.2316,1.2316,1.23125,1.23135,274400000.0
2009-03-23 17:45:00,1.2313,1.2314,1.2313,1.2314,124800000.0
2009-03-23 17:46:00,1.23135,1.23155,1.2313,1.2313,363200000.0
2009-03-23 17:47:00,1.2313,1.2316,1.23115,1.2315,203999998.0
2009-03-23 17:48:00,1.2315,1.2315,1.2315,1.2315,115200000.0
2009-03-23 17:49:00,1.2315,1.2315,1.2314,1.2314,243199998.0
2009-03-23 17:50:00,1.2314,1.2318,1.2314,1.23165,283599999.0
2009-03-23 17:51:00,1.23165,1.23175,1.23135,1.23155,220799997.0
2009-03-23 17:52:00,1.2316,1.2316,1.23015,1.23015,171200000.0
2009-03-23 17:53:00,1.2302,1.23095,1.2302,1.23095,239600000.0
2009-03-23 17:54:00,1.231,1.231,1.2303,1.2304,196000000.0
2009-03-23 17:55:00,1.2304,1.2306,1.2304,1.2305,243200000.0
2009-03-23 17:56:00,1.2305,1.2306,1.2304,1.2304,239199999.0
2009-03-23 17:57:00,1.2304,1.2304,1.2302,1.2302,132000000.0
2009-03-23 17:58:00,1.23025,1.2309,1.23025,1.23065,365200000.0
2009-03-23 17:59:00,1.2307,1.2322,1.2305,1.23205,805300004.0
2009-03-23 18:00:00,1.2321,1.23325,1.23205,1.23285,1663700007.0
2009-03-23 18:01:00,1.2331,1.2331,1.232,1.23225,638600004.0
2009-03-23 18:02:00,1.2323,1.2324,1.2321,1.2324,257800000.0
2009-03-23 18:03:00,1.2324,1.2324,1.23185,1.23195,309600000.0
2009-03-23 18:04:00,1.2319,1.23235,1.2319,1.232,152000000.0
2009-03-23 18:05:00,1.2321,1.2321,1.23185,1.232,152400000.0
2009-03-23 18:06:00,1.23195,1.23225,1.2319,1.232,160000000.0
2009-03-23 18:07:00,1.2322,1.2325,1.2321,1.2322,391399999.0
2009-03-23 18:08:00,1.23235,1.23295,1.23235,1.2324,441800000.0
2009-03-23 18:09:00,1.2324,1.2325,1.232,1.23205,222400000.0
2009-03-23 18:10:00,1.2321,1.2321,1.23195,1.2321,179200000.0
2009-03-23 18:11:00,1.2322,1.2323,1.23215,1.2323,201800000.0
2009-03-23 18:12:00,1.2323,1.2332,1.2323,1.23305,261200000.0
2009-03-23 18:13:00,1.2332,1.2333,1.2329,1.2331,123600000.0
2009-03-23 18:14:00,1.23305,1.23305,1.23255,1.23275,238400001.0
2009-03-23 18:15:00,1.2327,1.2327,1.2322,1.2326,324000000.0
2009-03-23 18:16:00,1.2326,1.2329,1.2324,1.2329,210600000.0
2009-03-23 18:17:00,1.2329,1.2331,1.2329,1.2329,94400000.0
2009-03-23 18:18:00,1.23295,1.23335,1.2329,1.23335,107200000.0
2009-03-23 18:19:00,1.2334,1.23395,1.23325,1.2338,284400000.0
2009-03-23 18:20:00,1.23385,1.2343,1.23295,1.234,402600000.0
2009-03-23 18:21:00,1.234,1.23495,1.23395,1.23475,629999999.0
2009-03-23 18:22:00,1.2348,1.235,1.23435,1.23485,293000000.0
2009-03-23 18:23:00,1.2348,1.23515,1.2348,1.2351,193600000.0
2009-03-23 18:24:00,1.2351,1.23595,1.23485,1.23595,629200002.0
2009-03-23 18:25:00,1.23595,1.2365,1.23585,1.23645,573400000.0
2009-03-23 18:26:00,1.23655,1.23655,1.23585,1.23625,221999999.0
2009-03-23 18:27:00,1.23625,1.23645,1.2354,1.23555,409000000.0
2009-03-23 18:28:00,1.23555,1.23605,1.23515,1.23525,181000000.0
2009-03-23 18:29:00,1.2353,1.2355,1.23495,1.2351,271800001.0
2009-03-23 18:30:00,1.2351,1.2351,1.23415,1.23425,404000000.0
2009-03-23 18:31:00,1.23425,1.2346,1.2341,1.23425,328800000.0
2009-03-23 18:32:00,1.23425,1.2344,1.23425,1.2343,93400000.0
2009-03-23 18:33:00,1.2343,1.2343,1.2342,1.23425,39200000.0
2009-03-23 18:34:00,1.23425,1.2343,1.23415,1.2343,26600000.0
2009-03-23 18:35:00,1.2343,1.23445,1.2343,1.23435,167600000.0
2009-03-23 18:36:00,1.23435,1.23455,1.23435,1.23435,208600000.0
2009-03-23 18:37:00,1.23435,1.23465,1.23435,1.23465,103800000.0
2009-03-23 18:38:00,1.23455,1.23475,1.2342,1.2347,242200000.0
2009-03-23 18:39:00,1.2346,1.2347,1.23435,1.2344,332200000.0
2009-03-23 18:40:00,1.2344,1.2344,1.23435,1.2344,48800000.0
2009-03-23 18:41:00,1.2344,1.23455,1.23415,1.2344,79000000.0
2009-03-23 18:42:00,1.23445,1.23455,1.23415,1.2343,133600000.0
2009-03-23 18:43:00,1.23435,1.2344,1.2342,1.2342,92800000.0
2009-03-23 18:44:00,1.23415,1.23425,1.23415,1.23425,97600000.0
2009-03-23 18:45:00,1.23425,1.23445,1.2342,1.23435,101000000.0
2009-03-23 18:46:00,1.23445,1.23445,1.2342,1.23425,181000000.0
2009-03-23 18:47:00,1.23425,1.23425,1.23405,1.2342,76000000.0
2009-03-23 18:48:00,1.23425,1.2345,1.23415,1.2342,32000000.0
2009-03-23 18:49:00,1.2342,1.23425,1.23395,1.23405,120400000.0
2009-03-23 18:50:00,1.234,1.23405,1.2339,1.2339,94400000.0
2009-03-23 18:51:00,1.234,1.234,1.23395,1.234,58400000.0
2009-03-23 18:52:00,1.234,1.2341,1.2339,1.2339,117400000.0
2009-03-23 18:53:00,1.2339,1.2339,1.23275,1.23285,270400000.0
2009-03-23 18:54:00,1.23295,1.23335,1.23295,1.2332,211600000.0
2009-03-23 18:55:00,1.23315,1.23315,1.233,1.233,65600000.0
2009-03-23 18:56:00,1.23295,1.23295,1.23195,1.23195,224000000.0
2009-03-23 18:57:00,1.2323,1.2324,1.2319,1.23195,184800000.0
2009-03-23 18:58:00,1.232,1.2324,1.232,1.23225,150200000.0
2009-03-23 18:59:00,1.23225,1.2333,1.23225,1.23325,233600000.0
2009-03-23 19:00:00,1.23315,1.23315,1.23255,1.23255,169000000.0
2009-03-23 19:01:00,1.2325,1.23355,1.2324,1.23355,267800000.0
2009-03-23 19:02:00,1.2336,1.23395,1.23345,1.2335,359800000.0
2009-03-23 19:03:00,1.23355,1.2336,1.23325,1.23325,187200000.0
2009-03-23 19:04:00,1.23325,1.2335,1.23325,1.2334,140400000.0
2009-03-23 19:05:00,1.2334,1.2335,1.2329,1.2329,147800000.0
2009-03-23 19:06:00,1.2329,1.2333,1.2324,1.23285,280000000.0
2009-03-23 19:07:00,1.2328,1.23285,1.23235,1.2325,77600000.0
2009-03-23 19:08:00,1.2325,1.2325,1.2325,1.2325,3200000.0
2009-03-23 19:09:00,1.2325,1.2325,1.2322,1.2322,94600000.0
2009-03-23 19:10:00,1.23215,1.23215,1.23115,1.2316,205200000.0
2009-03-23 19:11:00,1.23155,1.232,1.2315,1.2316,227200000.0
2009-03-23 19:12:00,1.23175,1.23175,1.2314,1.23155,56200000.0
2009-03-23 19:13:00,1.23155,1.2316,1.2311,1.2312,291600000.0
2009-03-23 19:14:00,1.2312,1.2313,1.2306,1.2313,232200000.0
2009-03-23 19:15:00,1.2313,1.2314,1.2313,1.2313,44000000.0
2009-03-23 19:16:00,1.2313,1.2313,1.2313,1.2313,52800000.0
2009-03-23 19:17:00,1.2313,1.23135,1.231,1.2311,61000000.0
2009-03-23 19:18:00,1.2312,1.2312,1.23065,1.2307,132000000.0
2009-03-23 19:19:00,1.23085,1.231,1.2307,1.231,82800000.0
2009-03-23 19:20:00,1.23105,1.2312,1.23075,1.23085,98800000.0
2009-03-23 19:21:00,1.2309,1.2311,1.2303,1.2303,357200001.0
2009-03-23 19:22:00,1.2304,1.23065,1.2303,1.23045,192800000.0
2009-03-23 19:23:00,1.23045,1.23045,1.2291,1.2291,156000000.0
2009-03-23 19:24:00,1.2292,1.22935,1.22875,1.2292,460200000.0
2009-03-23 19:25:00,1.2292,1.22935,1.2291,1.2292,279399999.0
2009-03-23 19:26:00,1.2293,1.2297,1.22925,1.2294,178400000.0
2009-03-23 19:27:00,1.2296,1.2296,1.22875,1.2288,310000000.0
2009-03-23 19:28:00,1.22855,1.22855,1.22765,1.22805,415200002.0
2009-03-23 19:29:00,1.2281,1.22825,1.228,1.2282,378999998.0
2009-03-23 19:30:00,1.22825,1.2287,1.2282,1.22865,245200000.0
2009-03-23 19:31:00,1.22865,1.2294,1.2286,1.2294,417400000.0
2009-03-23 19:32:00,1.2294,1.22965,1.2289,1.2289,307000000.0
2009-03-23 19:33:00,1.22905,1.22975,1.22905,1.2296,126600000.0
2009-03-23 19:34:00,1.22965,1.22965,1.22945,1.2295,150600000.0
2009-03-23 19:35:00,1.22927,1.22956,1.22894,1.22902,29600000.0
2009-03-23 19:36:00,1.2295,1.22955,1.2295,1.22955,57600000.0
2009-03-23 19:37:00,1.22955,1.2301,1.22945,1.2301,290000000.0
2009-03-23 19:38:00,1.2301,1.23035,1.23,1.23,194000000.0
2009-03-23 19:39:00,1.23005,1.23005,1.2297,1.2298,149800000.0
2009-03-23 19:40:00,1.2297,1.23,1.2297,1.22995,117000000.0
2009-03-23 19:41:00,1.22995,1.23005,1.22945,1.2296,309600000.0
2009-03-23 19:42:00,1.2296,1.2297,1.2296,1.2297,51600000.0
2009-03-23 19:43:00,1.2296,1.2297,1.2296,1.2296,28000000.0
2009-03-23 19:44:00,1.22965,1.2298,1.22945,1.2295,85600000.0
2009-03-23 19:45:00,1.2295,1.2295,1.22865,1.22885,206000000.0
2009-03-23 19:46:00,1.229,1.22915,1.229,1.2291,198400000.0
2009-03-23 19:47:00,1.2292,1.2293,1.229,1.22925,53000000.0
2009-03-23 19:48:00,1.2293,1.2293,1.2293,1.2293,9600000.0
2009-03-23 19:49:00,1.2293,1.2293,1.22825,1.22825,180200000.0
2009-03-23 19:50:00,1.22825,1.22845,1.2278,1.2281,328200000.0
2009-03-23 19:51:00,1.22835,1.22885,1.22825,1.2287,247600000.0
2009-03-23 19:52:00,1.2287,1.2288,1.2286,1.22865,153000000.0
2009-03-23 19:53:00,1.22865,1.2292,1.22795,1.2291,278200000.0
2009-03-23 19:54:00,1.2291,1.2292,1.2284,1.22905,285400000.0
2009-03-23 19:55:00,1.22915,1.2295,1.22885,1.22945,223500000.0
2009-03-23 19:56:00,1.22945,1.2295,1.22905,1.22935,474199999.0
2009-03-23 19:57:00,1.2294,1.2294,1.2285,1.2288,207400000.0
2009-03-23 19:58:00,1.2288,1.2289,1.2284,1.22845,242400001.0
2009-03-23 19:59:00,1.22835,1.2292,1.22815,1.22875,373800000.0
2009-03-23 20:00:00,1.2289,1.2292,1.22875,1.2288,129800000.0
2009-03-23 20:01:00,1.2288,1.229,1.22855,1.22855,290200000.0
2009-03-23 20:02:00,1.22855,1.2286,1.2283,1.2283,102000000.0
2009-03-23 20:03:00,1.22845,1.2285,1.2283,1.2283,71800000.0
2009-03-23 20:04:00,1.2283,1.2283,1.2269,1.22745,703600000.0
2009-03-23 20:05:00,1.22745,1.2276,1.22725,1.2275,378200000.0
2009-03-23 20:06:00,1.2275,1.22785,1.22745,1.22765,216400000.0
2009-03-23 20:07:00,1.22775,1.22825,1.22765,1.22795,156200000.0
2009-03-23 20:08:00,1.22805,1.22855,1.22805,1.22855,123200000.0
2009-03-23 20:09:00,1.22855,1.229,1.22855,1.2288,172200000.0
2009-03-23 20:10:00,1.2288,1.2288,1.2285,1.22865,162400000.0
2009-03-23 20:11:00,1.22865,1.229,1.22865,1.229,76600000.0
2009-03-23 20:12:00,1.229,1.22945,1.229,1.2293,194200000.0
2009-03-23 20:13:00,1.2293,1.2293,1.22925,1.22925,60800000.0
2009-03-23 20:14:00,1.22935,1.22935,1.2292,1.2292,100800000.0
2009-03-23 20:15:00,1.22925,1.2293,1.22875,1.22885,275000000.0
2009-03-23 20:16:00,1.22885,1.22905,1.22875,1.2289,94600000.0
2009-03-23 20:17:00,1.2289,1.2289,1.2288,1.2288,28800000.0
2009-03-23 20:18:00,1.22865,1.22865,1.22855,1.22855,32000000.0
2009-03-23 20:19:00,1.22855,1.229,1.2285,1.229,89400000.0
2009-03-23 20:20:00,1.229,1.22915,1.2288,1.2288,96800000.0
2009-03-23 20:21:00,1.2288,1.2288,1.22875,1.22875,110400000.0
2009-03-23 20:22:00,1.22875,1.2288,1.22825,1.22855,203400000.0
2009-03-23 20:23:00,1.22855,1.2288,1.2285,1.2288,161600000.0
2009-03-23 20:24:00,1.2288,1.229,1.22865,1.2289,218599999.0
2009-03-23 20:25:00,1.2289,1.2289,1.2284,1.2284,89600000.0
2009-03-23 20:26:00,1.2284,1.2286,1.2282,1.22855,211200000.0
2009-03-23 20:27:00,1.22855,1.22855,1.2278,1.2282,297600000.0
2009-03-23 20:28:00,1.2282,1.22845,1.22805,1.22825,196200000.0
2009-03-23 20:29:00,1.22825,1.2289,1.2281,1.2288,198400000.0
2009-03-23 20:30:00,1.2288,1.2288,1.2281,1.22845,175200000.0
2009-03-23 20:31:00,1.22845,1.2287,1.22835,1.2285,128000000.0
2009-03-23 20:32:00,1.22845,1.2286,1.22835,1.2284,98600000.0
2009-03-23 20:33:00,1.22845,1.22855,1.2283,1.22845,257800000.0
2009-03-23 20:34:00,1.22845,1.22875,1.2283,1.2287,228000000.0
2009-03-23 20:35:00,1.2287,1.2289,1.22865,1.2287,119200000.0
2009-03-23 20:36:00,1.22865,1.22865,1.22845,1.22845,81599999.0
2009-03-23 20:37:00,1.22855,1.2286,1.22855,1.22855,41600000.0
2009-03-23 20:38:00,1.22855,1.22855,1.22835,1.2284,72200000.0
2009-03-23 20:39:00,1.2284,1.2284,1.2284,1.2284,6400000.0
2009-03-23 20:40:00,1.2284,1.22845,1.2284,1.22845,41600000.0
2009-03-23 20:41:00,1.2286,1.2287,1.2284,1.22845,41600000.0
2009-03-23 20:42:00,1.22845,1.22845,1.22835,1.22845,60800000.0
2009-03-23 20:43:00,1.22855,1.22855,1.2285,1.2285,43200000.0
2009-03-23 20:44:00,1.2285,1.2285,1.22825,1.2284,137200000.0
2009-03-23 20:45:00,1.22835,1.22835,1.2282,1.2282,44000000.0
2009-03-23 20:46:00,1.2282,1.22825,1.228,1.228,179200000.0
2009-03-23 20:47:00,1.228,1.228,1.2278,1.2279,241200000.0
2009-03-23 20:48:00,1.22795,1.22795,1.2279,1.2279,62400000.0
2009-03-23 20:49:00,1.2279,1.2279,1.2273,1.2275,122400000.0
2009-03-23 20:50:00,1.2275,1.22785,1.22735,1.2276,435200000.0
2009-03-23 20:51:00,1.2276,1.2276,1.2274,1.2274,86400000.0
2009-03-23 20:52:00,1.2274,1.22765,1.2273,1.2276,241200002.0
2009-03-23 20:53:00,1.22765,1.2277,1.22745,1.2275,169000000.0
2009-03-23 20:54:00,1.2275,1.2276,1.2272,1.2275,465800000.0
2009-03-23 20:55:00,1.2275,1.22775,1.2275,1.2275,297200000.0
2009-03-23 20:56:00,1.2275,1.2275,1.2274,1.22745,175200000.0
2009-03-23 20:57:00,1.22745,1.22745,1.2272,1.2272,154400000.0
2009-03-23 20:58:00,1.22725,1.2275,1.2272,1.2275,208000000.0
2009-03-23 20:59:00,1.2275,1.22755,1.22715,1.2273,295200000.0
2009-03-23 21:00:00,1.22725,1.2275,1.22715,1.2272,525800000.0
2009-03-23 21:01:00,1.2272,1.2274,1.22685,1.2273,167200000.0
2009-03-23 21:02:00,1.2273,1.2277,1.2273,1.22765,83600000.0
2009-03-23 21:03:00,1.2277,1.2277,1.22705,1.22705,153999999.0
2009-03-23 21:04:00,1.227,1.22705,1.22695,1.22705,40000000.0
2009-03-23 21:05:00,1.22705,1.22725,1.227,1.2271,112800000.0
2009-03-23 21:06:00,1.2271,1.2271,1.22705,1.2271,210399998.0
2009-03-23 21:07:00,1.2271,1.2272,1.2271,1.2272,205599998.0
2009-03-23 21:08:00,1.22715,1.22735,1.22695,1.22695,409599995.0
2009-03-23 21:09:00,1.22695,1.227,1.22665,1.22675,158000000.0
2009-03-23 21:10:00,1.22665,1.22705,1.22665,1.2268,326000000.0
2009-03-23 21:11:00,1.2268,1.227,1.22675,1.2268,85600000.0
2009-03-23 21:12:00,1.2268,1.2269,1.22675,1.2269,67200000.0
2009-03-23 21:13:00,1.2269,1.227,1.2269,1.22695,86400000.0
2009-03-23 21:14:00,1.22705,1.22715,1.22695,1.22695,105000000.0
2009-03-23 21:15:00,1.22695,1.22695,1.22555,1.2256,366600000.0
2009-03-23 21:16:00,1.2257,1.22655,1.2257,1.22615,549999996.0
2009-03-23 21:17:00,1.2262,1.2262,1.22555,1.2259,552799998.0
2009-03-23 21:18:00,1.2259,1.2259,1.22515,1.22565,431600000.0
2009-03-23 21:19:00,1.22555,1.2258,1.22505,1.2251,248400000.0
2009-03-23 21:20:00,1.2251,1.2255,1.2251,1.2255,188600000.0
2009-03-23 21:21:00,1.2255,1.22575,1.2255,1.22575,121600001.0
2009-03-23 21:22:00,1.2259,1.2265,1.2259,1.2264,344199999.0
2009-03-23 21:23:00,1.22645,1.2265,1.2261,1.2265,252400000.0
2009-03-23 21:24:00,1.22645,1.22645,1.22595,1.22595,180600000.0
2009-03-23 21:25:00,1.22605,1.22605,1.22605,1.22605,22400000.0
2009-03-23 21:26:00,1.2261,1.2261,1.22605,1.22605,53600000.0
2009-03-23 21:27:00,1.226,1.226,1.22595,1.22595,97600000.0
2009-03-23 21:28:00,1.2258,1.2258,1.2252,1.22535,318399994.0
2009-03-23 21:29:00,1.2253,1.2254,1.2252,1.2252,201599999.0
2009-03-23 21:30:00,1.2252,1.2254,1.22505,1.22505,349599998.0
2009-03-23 21:31:00,1.22505,1.22515,1.2249,1.2249,365200000.0
2009-03-23 21:32:00,1.22495,1.2251,1.22495,1.2251,118200000.0
2009-03-23 21:33:00,1.2251,1.22545,1.22495,1.22525,212800000.0
2009-03-23 21:34:00,1.22525,1.2254,1.2252,1.2253,203800002.0
2009-03-23 21:35:00,1.2253,1.2253,1.22525,1.22525,84000000.0
2009-03-23 21:36:00,1.22525,1.22525,1.22525,1.22525,45600000.0
2009-03-23 21:37:00,1.22525,1.2253,1.22515,1.2252,282000000.0
2009-03-23 21:38:00,1.2252,1.2252,1.2252,1.2252,168800000.0
2009-03-23 21:39:00,1.2252,1.2252,1.22435,1.22435,343400000.0
2009-03-23 21:40:00,1.22435,1.2247,1.22435,1.2246,186199998.0
2009-03-23 21:41:00,1.2246,1.22475,1.2246,1.2247,191200000.0
2009-03-23 21:42:00,1.22465,1.22475,1.22465,1.22465,286400000.0
2009-03-23 21:43:00,1.22445,1.22455,1.22435,1.2244,456800001.0
2009-03-23 21:44:00,1.2244,1.2245,1.22435,1.22445,238400000.0
2009-03-23 21:45:00,1.2245,1.2245,1.2241,1.2241,65600000.0
2009-03-23 21:46:00,1.2238,1.2238,1.2229,1.223,454400001.0
2009-03-23 21:47:00,1.223,1.2232,1.22285,1.22285,287000000.0
2009-03-23 21:48:00,1.22285,1.2231,1.22285,1.2231,376400000.0
2009-03-23 21:49:00,1.2231,1.2231,1.223,1.2231,85600000.0
2009-03-23 21:50:00,1.2231,1.2231,1.2228,1.22295,244000000.0
2009-03-23 21:51:00,1.223,1.2236,1.22285,1.22325,363800000.0
2009-03-23 21:52:00,1.2233,1.2236,1.22305,1.2235,390599998.0
2009-03-23 21:53:00,1.2235,1.22355,1.2228,1.2232,267000000.0
2009-03-23 21:54:00,1.2232,1.2232,1.2228,1.22305,100800000.0
2009-03-23 21:55:00,1.22305,1.22305,1.22235,1.2226,284600000.0
2009-03-23 21:56:00,1.2226,1.2228,1.22255,1.2226,144600000.0
2009-03-23 21:57:00,1.22255,1.22275,1.22255,1.22255,112600000.0
2009-03-23 21:58:00,1.22255,1.2229,1.22245,1.22265,223000000.0
2009-03-23 21:59:00,1.22265,1.2227,1.22235,1.2224,292799997.0
2009-03-23 22:00:00,1.2224,1.2225,1.22205,1.2221,530199998.0
2009-03-23 22:01:00,1.2221,1.22275,1.22145,1.22145,89200000.0
2009-03-23 22:02:00,1.22185,1.2224,1.2218,1.22215,219400000.0
2009-03-23 22:03:00,1.2222,1.2224,1.22215,1.2224,194400000.0
2009-03-23 22:04:00,1.22235,1.2224,1.22225,1.22225,229000000.0
2009-03-23 22:05:00,1.22225,1.22265,1.22225,1.22245,115400000.0
2009-03-23 22:06:00,1.2225,1.2226,1.22245,1.2225,89599999.0
2009-03-23 22:07:00,1.2225,1.2225,1.2222,1.2223,80200000.0
2009-03-23 22:08:00,1.22235,1.22235,1.222,1.22205,68600000.0
2009-03-23 22:09:00,1.22205,1.2222,1.22115,1.2217,214300000.0
2009-03-23 22:10:00,1.2218,1.2218,1.22075,1.22095,306500001.0
2009-03-23 22:11:00,1.221,1.2214,1.221,1.22105,127200000.0
2009-03-23 22:12:00,1.2211,1.2211,1.22065,1.2208,101800000.0
2009-03-23 22:13:00,1.2209,1.221,1.22035,1.2204,238700000.0
2009-03-23 22:14:00,1.22035,1.2212,1.2203,1.22095,260700000.0
2009-03-23 22:15:00,1.221,1.22145,1.22065,1.22105,195400000.0
2009-03-23 22:16:00,1.22105,1.22155,1.2207,1.22095,201200000.0
2009-03-23 22:17:00,1.22105,1.22215,1.22085,1.22215,299000000.0
2009-03-23 22:18:00,1.2222,1.2223,1.22135,1.2221,144400000.0
2009-03-23 22:19:00,1.2221,1.2223,1.22165,1.2217,246200000.0
2009-03-23 22:20:00,1.2217,1.2223,1.2215,1.22165,234000000.0
2009-03-23 22:21:00,1.2217,1.2217,1.22115,1.2213,238399999.0
2009-03-23 22:22:00,1.22145,1.2216,1.22145,1.22155,32800000.0
2009-03-23 22:23:00,1.2215,1.22215,1.22145,1.2216,144800000.0
2009-03-23 22:24:00,1.2216,1.22165,1.22145,1.2215,40800000.0
2009-03-23 22:25:00,1.2215,1.22185,1.22145,1.2215,139200000.0
2009-03-23 22:26:00,1.22145,1.222,1.22145,1.222,91200000.0
2009-03-23 22:27:00,1.22195,1.22225,1.2219,1.2222,79600000.0
2009-03-23 22:28:00,1.22215,1.22215,1.2217,1.2218,68200000.0
2009-03-23 22:29:00,1.22152,1.22178,1.22138,1.22168,119200000.0
2009-03-23 22:30:00,1.2218,1.2224,1.2218,1.2224,102200000.0
2009-03-23 22:31:00,1.2224,1.2224,1.2224,1.2224,17600000.0
2009-03-23 22:32:00,1.222,1.2223,1.222,1.2223,5700000.0
2009-03-23 22:33:00,1.2219,1.22225,1.2219,1.2219,89800000.0
2009-03-23 22:34:00,1.22195,1.22195,1.22155,1.22175,70600000.0
2009-03-23 22:35:00,1.22195,1.2222,1.22195,1.2222,54400000.0
2009-03-23 22:36:00,1.2225,1.2225,1.22185,1.2222,92800000.0
2009-03-23 22:37:00,1.22225,1.2225,1.22215,1.2225,53000000.0
2009-03-23 22:38:00,1.22255,1.22255,1.22225,1.22225,33400000.0
2009-03-23 22:39:00,1.22235,1.22255,1.2222,1.22255,18800000.0
2009-03-23 22:40:00,1.2225,1.2225,1.2225,1.2225,4800000.0
2009-03-23 22:41:00,1.22222,1.22225,1.22209,1.22217,36000000.0
2009-03-23 22:42:00,1.22255,1.22255,1.22255,1.22255,4800000.0
2009-03-23 22:43:00,1.22255,1.22255,1.2225,1.22255,28800000.0
2009-03-23 22:44:00,1.22265,1.22265,1.22265,1.22265,1000000.0
2009-03-23 22:45:00,1.2225,1.22275,1.22245,1.22265,54600000.0
2009-03-23 22:46:00,1.22275,1.2228,1.2226,1.2228,50400000.0
2009-03-23 22:47:00,1.22275,1.22275,1.2225,1.2225,43200000.0
2009-03-23 22:48:00,1.2227,1.2227,1.2227,1.2227,4800000.0
2009-03-23 22:49:00,1.22295,1.22305,1.22295,1.22305,60800000.0
2009-03-23 22:50:00,1.22315,1.2239,1.22315,1.2234,90800000.0
2009-03-23 22:51:00,1.22325,1.2235,1.2232,1.2233,58400000.0
2009-03-23 22:52:00,1.22335,1.22335,1.22295,1.22305,43200000.0
2009-03-23 22:53:00,1.22305,1.224,1.22305,1.224,166200000.0
2009-03-23 22:54:00,1.22405,1.22405,1.224,1.22405,28800000.0
2009-03-23 22:55:00,1.224,1.22475,1.224,1.22415,71600000.0
2009-03-23 22:56:00,1.2243,1.2243,1.2243,1.2243,12000000.0
2009-03-23 22:57:00,1.2246,1.2249,1.2236,1.224,112800000.0
2009-03-23 22:58:00,1.22435,1.2245,1.2236,1.2239,171200000.0
2009-03-23 22:59:00,1.223,1.223,1.22095,1.22125,121000000.0
2009-03-23 23:00:00,1.222,1.222,1.2208,1.2212,11200000.0
2009-03-23 23:01:00,1.2212,1.22245,1.2212,1.22245,12800000.0
2009-03-23 23:02:00,1.22186,1.22201,1.22186,1.22201,9600000.0
2009-03-23 23:03:00,1.22181,1.22181,1.22166,1.22166,9600000.0
2009-03-23 23:04:00,1.22255,1.2228,1.22255,1.2228,24000000.0
2009-03-23 23:05:00,1.2229,1.2231,1.22285,1.2231,38400000.0
2009-03-23 23:06:00,1.22315,1.22355,1.22315,1.22355,37600000.0
2009-03-23 23:07:00,1.2232,1.22326,1.22313,1.22314,15800000.0
2009-03-23 23:08:00,1.22334,1.22354,1.22315,1.22315,14800000.0
2009-03-23 23:09:00,1.22328,1.22348,1.22328,1.22343,20800000.0
2009-03-23 23:10:00,1.22365,1.22365,1.22355,1.2236,19200000.0
2009-03-23 23:11:00,1.2236,1.2236,1.2236,1.2236,7200000.0
2009-03-23 23:12:00,1.2236,1.2236,1.22355,1.22355,4800000.0
2009-03-23 23:13:00,1.22345,1.22345,1.22315,1.22315,8800000.0
2009-03-23 23:14:00,1.2232,1.2232,1.22295,1.2231,56800000.0
2009-03-23 23:15:00,1.22335,1.22355,1.2231,1.2231,12200000.0
2009-03-23 23:16:00,1.22315,1.22315,1.22315,1.22315,4800000.0
2009-03-23 23:17:00,1.22325,1.22325,1.22285,1.22285,33200000.0
2009-03-23 23:18:00,1.22275,1.22325,1.22225,1.22275,60600000.0
2009-03-23 23:19:00,1.223,1.22335,1.223,1.22335,29800000.0
2009-03-23 23:20:00,1.22335,1.22335,1.22275,1.2233,30800000.0
2009-03-23 23:21:00,1.22355,1.22395,1.22295,1.22305,125200000.0
2009-03-23 23:22:00,1.22294,1.22312,1.22294,1.22303,103200000.0
2009-03-23 23:23:00,1.22313,1.22313,1.22288,1.22305,131200000.0
2009-03-23 23:24:00,1.22325,1.22335,1.22315,1.22315,25000000.0
2009-03-23 23:25:00,1.22316,1.22328,1.22316,1.22328,16600000.0
2009-03-23 23:26:00,1.22325,1.22325,1.223,1.22325,26000000.0
2009-03-23 23:27:00,1.22345,1.2236,1.22305,1.2233,54800000.0
2009-03-23 23:28:00,1.22345,1.22355,1.2231,1.22345,136000000.0
2009-03-23 23:29:00,1.22345,1.22385,1.223,1.22355,292200000.0
2009-03-23 23:30:00,1.22355,1.2236,1.2231,1.2236,25600000.0
2009-03-23 23:31:00,1.22375,1.2238,1.22375,1.2238,21600000.0
2009-03-23 23:32:00,1.2238,1.2238,1.2236,1.2236,8000000.0
2009-03-23 23:33:00,1.22365,1.22368,1.22362,1.22362,16800000.0
2009-03-23 23:34:00,1.22357,1.22366,1.22355,1.22366,24400000.0
2009-03-23 23:35:00,1.22362,1.22362,1.22358,1.22358,12000000.0
2009-03-23 23:36:00,1.22364,1.22364,1.22354,1.22354,3400000.0
2009-03-23 23:37:00,1.22365,1.22365,1.22365,1.22365,11200000.0
2009-03-23 23:38:00,1.22353,1.22372,1.22332,1.22346,76800000.0
2009-03-23 23:39:00,1.22364,1.22365,1.22346,1.22362,52800000.0
2009-03-23 23:40:00,1.22375,1.22395,1.22375,1.22395,17600000.0
2009-03-23 23:41:00,1.22395,1.2242,1.2238,1.2242,57000000.0
2009-03-23 23:42:00,1.22405,1.22405,1.22405,1.22405,7200000.0
2009-03-23 23:43:00,1.22409,1.2243,1.22409,1.2243,22400000.0
2009-03-23 23:44:00,1.22415,1.22418,1.22415,1.22415,36800000.0
2009-03-23 23:45:00,1.22375,1.22395,1.22375,1.22395,23200000.0
2009-03-23 23:46:00,1.22355,1.22355,1.22355,1.22355,8800000.0
2009-03-23 23:47:00,1.22385,1.22415,1.22315,1.2234,84799999.0
2009-03-23 23:48:00,1.2234,1.2234,1.2234,1.2234,8000000.0
2009-03-23 23:49:00,1.2234,1.2234,1.2234,1.2234,4000000.0
2009-03-23 23:50:00,1.22321,1.22323,1.22318,1.22323,8800000.0
2009-03-23 23:51:00,1.2235,1.2235,1.22335,1.2234,19200000.0
2009-03-23 23:52:00,1.22324,1.22336,1.22322,1.22336,44800000.0
2009-03-23 23:53:00,1.2234,1.2234,1.2234,1.2234,4000000.0
2009-03-23 23:54:00,1.22315,1.22328,1.22313,1.22315,115200000.0
2009-03-23 23:55:00,1.22323,1.22325,1.22323,1.22325,20800000.0
2009-03-23 23:56:00,1.2233,1.2233,1.2233,1.2233,20800000.0
2009-03-23 23:57:00,1.2234,1.2234,1.2228,1.2228,12000000.0
2009-03-23 23:58:00,1.22295,1.22335,1.22295,1.22335,14400000.0
2009-03-23 23:59:00,1.22335,1.22335,1.22335,1.22335,4800000.0
2009-03-24 00:00:00,1.22345,1.2243,1.22335,1.2243,232800000.0
2009-03-24 00:01:00,1.2243,1.22465,1.2242,1.22465,76000000.0
2009-03-24 00:02:00,1.22465,1.225,1.22435,1.22465,137000000.0
2009-03-24 00:03:00,1.22465,1.22535,1.2235,1.2253,84400000.0
2009-03-24 00:04:00,1.2253,1.2254,1.2253,1.2254,12800000.0
2009-03-24 00:05:00,1.2254,1.2254,1.2253,1.2253,29600000.0
2009-03-24 00:06:00,1.2253,1.2254,1.2253,1.2254,27400000.0
2009-03-24 00:07:00,1.2253,1.22555,1.22515,1.22555,50200000.0
2009-03-24 00:08:00,1.22515,1.2259,1.22515,1.2259,18400000.0
2009-03-24 00:09:00,1.2256,1.22565,1.2253,1.2253,8800000.0
2009-03-24 00:10:00,1.22575,1.22585,1.22515,1.22585,17000000.0
2009-03-24 00:11:00,1.22525,1.22575,1.22525,1.22565,49400000.0
2009-03-24 00:12:00,1.2256,1.2259,1.2253,1.2259,28800000.0
2009-03-24 00:13:00,1.22535,1.22585,1.22535,1.2255,36400000.0
2009-03-24 00:14:00,1.22565,1.22565,1.22545,1.22565,19200000.0
2009-03-24 00:15:00,1.22545,1.22545,1.22545,1.22545,4800000.0
2009-03-24 00:16:00,1.22565,1.2257,1.22545,1.22545,7000000.0
2009-03-24 00:17:00,1.2256,1.22565,1.22545,1.2256,13600000.0
2009-03-24 00:18:00,1.2255,1.2255,1.22542,1.2255,11000000.0
2009-03-24 00:19:00,1.22565,1.2259,1.22545,1.2259,20000000.0
2009-03-24 00:20:00,1.22545,1.2259,1.22545,1.2259,13600000.0
2009-03-24 00:21:00,1.2256,1.2259,1.22545,1.2259,11400000.0
2009-03-24 00:22:00,1.22545,1.22605,1.22545,1.22555,14200000.0
2009-03-24 00:23:00,1.22605,1.2263,1.22555,1.22565,28400000.0
2009-03-24 00:24:00,1.22605,1.2262,1.22535,1.2255,53200000.0
2009-03-24 00:25:00,1.2255,1.22565,1.22505,1.22525,91000000.0
2009-03-24 00:26:00,1.22575,1.22585,1.22515,1.22515,21600000.0
2009-03-24 00:27:00,1.2253,1.2253,1.2253,1.2253,7200000.0
2009-03-24 00:28:00,1.22585,1.22585,1.22515,1.2254,66400000.0
2009-03-24 00:29:00,1.22585,1.22585,1.22515,1.22515,80600000.0
2009-03-24 00:30:00,1.2254,1.22575,1.22525,1.22525,72200000.0
2009-03-24 00:31:00,1.2257,1.22585,1.22525,1.2255,74600000.0
2009-03-24 00:32:00,1.22585,1.2259,1.22545,1.2256,44400000.0
2009-03-24 00:33:00,1.22555,1.22555,1.2246,1.22525,95400000.0
2009-03-24 00:34:00,1.2252,1.22545,1.2251,1.22545,42600000.0
2009-03-24 00:35:00,1.22545,1.22545,1.2251,1.22525,40400000.0
2009-03-24 00:36:00,1.2252,1.2254,1.2244,1.2254,90600000.0
2009-03-24 00:37:00,1.22535,1.22535,1.2245,1.22525,28800000.0
2009-03-24 00:38:00,1.2253,1.2253,1.2245,1.22525,30200000.0
2009-03-24 00:39:00,1.2253,1.2254,1.22505,1.22525,15800000.0
2009-03-24 00:40:00,1.2253,1.2253,1.2252,1.2253,10800000.0
2009-03-24 00:41:00,1.2253,1.2253,1.225,1.22525,132800000.0
2009-03-24 00:42:00,1.2253,1.22545,1.22525,1.22525,39200000.0
2009-03-24 00:43:00,1.2251,1.2251,1.2251,1.2251,7200000.0
2009-03-24 00:44:00,1.2251,1.22535,1.22505,1.2251,45600000.0
2009-03-24 00:45:00,1.225,1.22511,1.22486,1.22507,38200000.0
2009-03-24 00:46:00,1.2247,1.225,1.2247,1.225,33400000.0
2009-03-24 00:47:00,1.22505,1.2253,1.2247,1.2247,27600000.0
2009-03-24 00:48:00,1.22505,1.22545,1.2247,1.2247,32400000.0
2009-03-24 00:49:00,1.22545,1.22545,1.2247,1.2251,16400000.0
2009-03-24 00:50:00,1.22525,1.22545,1.22505,1.22535,147000000.0
2009-03-24 00:51:00,1.22535,1.2256,1.2253,1.2253,25000000.0
2009-03-24 00:52:00,1.22545,1.22585,1.2253,1.2253,11600000.0
2009-03-24 00:53:00,1.22508,1.22525,1.22508,1.22525,8800000.0
2009-03-24 00:54:00,1.22555,1.2256,1.22555,1.2256,12000000.0
2009-03-24 00:55:00,1.2258,1.22585,1.2255,1.22585,14000000.0
2009-03-24 00:56:00,1.22565,1.22565,1.22565,1.22565,4800000.0
2009-03-24 00:57:00,1.22538,1.22545,1.22532,1.22545,17600000.0
2009-03-24 00:58:00,1.2257,1.2257,1.22535,1.22535,11600000.0
2009-03-24 00:59:00,1.2254,1.2254,1.22455,1.22485,74600000.0
2009-03-24 01:00:00,1.22485,1.2253,1.22485,1.22495,74000000.0
2009-03-24 01:01:00,1.22505,1.22505,1.2249,1.2249,3400000.0
2009-03-24 01:02:00,1.22505,1.2251,1.2249,1.2249,33400000.0
2009-03-24 01:03:00,1.22505,1.2251,1.22485,1.22485,11200000.0
2009-03-24 01:04:00,1.2249,1.2251,1.2249,1.22495,51800000.0
2009-03-24 01:05:00,1.22495,1.2251,1.2249,1.225,42000000.0
2009-03-24 01:06:00,1.22435,1.22485,1.2243,1.22445,75200000.0
2009-03-24 01:07:00,1.22425,1.22445,1.22425,1.22425,10200000.0
2009-03-24 01:08:00,1.2243,1.22435,1.2243,1.22435,31200000.0
2009-03-24 01:09:00,1.22428,1.22428,1.22393,1.22407,76200000.0
2009-03-24 01:10:00,1.22427,1.22429,1.22408,1.22423,41800000.0
2009-03-24 01:11:00,1.22425,1.22443,1.22419,1.22419,29000000.0
2009-03-24 01:12:00,1.22435,1.22435,1.22435,1.22435,3200000.0
2009-03-24 01:13:00,1.2243,1.22445,1.22425,1.2244,38200000.0
2009-03-24 01:14:00,1.2244,1.2244,1.22435,1.22435,26600000.0
2009-03-24 01:15:00,1.22435,1.2245,1.2243,1.22435,30000000.0
2009-03-24 01:16:00,1.22435,1.2244,1.2243,1.2243,78000000.0
2009-03-24 01:17:00,1.2244,1.2244,1.2243,1.2244,16400000.0
2009-03-24 01:18:00,1.2245,1.2245,1.2244,1.2245,17400000.0
2009-03-24 01:19:00,1.22445,1.2245,1.22425,1.2245,51600000.0
2009-03-24 01:20:00,1.2245,1.22485,1.22435,1.2244,20400000.0
2009-03-24 01:21:00,1.2245,1.2245,1.2244,1.2244,9200000.0
2009-03-24 01:22:00,1.2246,1.22485,1.22415,1.22415,56000000.0
2009-03-24 01:23:00,1.22455,1.22455,1.22415,1.2244,13000000.0
2009-03-24 01:24:00,1.2243,1.2243,1.2243,1.2243,7200000.0
2009-03-24 01:25:00,1.2243,1.2243,1.2243,1.2243,7200000.0
2009-03-24 01:26:00,1.2243,1.2244,1.22415,1.2243,16400000.0
2009-03-24 01:27:00,1.2242,1.2244,1.2237,1.2239,49400000.0
2009-03-24 01:28:00,1.2239,1.22405,1.22365,1.22365,31800000.0
2009-03-24 01:29:00,1.22405,1.2241,1.22365,1.22365,7800000.0
2009-03-24 01:30:00,1.22405,1.22415,1.22365,1.2241,18600000.0
2009-03-24 01:31:00,1.224,1.2241,1.224,1.2241,12200000.0
2009-03-24 01:32:00,1.224,1.2241,1.22385,1.22385,5800000.0
2009-03-24 01:33:00,1.22425,1.22425,1.22385,1.22385,6800000.0
2009-03-24 01:34:00,1.2235,1.22358,1.22326,1.22339,54400000.0
2009-03-24 01:35:00,1.22425,1.2244,1.22385,1.22435,13600000.0
2009-03-24 01:36:00,1.22445,1.22445,1.224,1.224,3400000.0
2009-03-24 01:37:00,1.22435,1.22435,1.22395,1.22425,34800000.0
2009-03-24 01:38:00,1.2243,1.2243,1.2243,1.2243,4800000.0
2009-03-24 01:39:00,1.2242,1.22425,1.2242,1.22425,39200000.0
2009-03-24 01:40:00,1.22425,1.22425,1.2242,1.2242,81600000.0
2009-03-24 01:41:00,1.22415,1.22425,1.224,1.22415,112000000.0
2009-03-24 01:42:00,1.22415,1.22415,1.2234,1.22405,163000001.0
2009-03-24 01:43:00,1.22405,1.22435,1.224,1.224,180200000.0
2009-03-24 01:44:00,1.224,1.224,1.224,1.224,12000000.0
2009-03-24 01:45:00,1.22425,1.22435,1.2238,1.22395,82600000.0
2009-03-24 01:46:00,1.2243,1.22435,1.2239,1.224,53000000.0
2009-03-24 01:47:00,1.22346,1.22359,1.22336,1.22358,23200000.0
2009-03-24 01:48:00,1.22415,1.2243,1.22395,1.22395,72000000.0
2009-03-24 01:49:00,1.22395,1.22395,1.22395,1.22395,4800000.0
2009-03-24 01:50:00,1.2241,1.22415,1.22375,1.22375,46600000.0
2009-03-24 01:51:00,1.22336,1.22356,1.22321,1.22322,57600000.0
2009-03-24 01:52:00,1.22322,1.22341,1.22313,1.22324,69000000.0
2009-03-24 01:53:00,1.22375,1.22375,1.22375,1.22375,1000000.0
2009-03-24 01:54:00,1.22335,1.2239,1.22335,1.2234,39000000.0
2009-03-24 01:55:00,1.2235,1.22365,1.2235,1.22365,11600000.0
2009-03-24 01:56:00,1.2237,1.2237,1.2237,1.2237,1000000.0
2009-03-24 01:57:00,1.2237,1.2237,1.2237,1.2237,1000000.0
2009-03-24 01:58:00,1.2237,1.2237,1.22345,1.2235,21400000.0
2009-03-24 01:59:00,1.2235,1.22375,1.2235,1.22375,15600000.0
2009-03-24 02:00:00,1.22375,1.22375,1.2234,1.22345,40200000.0
2009-03-24 02:01:00,1.2235,1.2238,1.22335,1.2238,16400000.0
2009-03-24 02:02:00,1.2239,1.2239,1.2235,1.22355,103800000.0
2009-03-24 02:03:00,1.2236,1.2239,1.22355,1.2238,41400000.0
2009-03-24 02:04:00,1.2239,1.2239,1.22365,1.22365,9200000.0
2009-03-24 02:05:00,1.2236,1.22385,1.22345,1.2235,56200000.0
2009-03-24 02:06:00,1.2238,1.22385,1.22345,1.22355,59400000.0
2009-03-24 02:07:00,1.2236,1.22365,1.2232,1.2232,54800000.0
2009-03-24 02:08:00,1.22355,1.2237,1.2232,1.2236,28800000.0
2009-03-24 02:09:00,1.22365,1.2237,1.22305,1.22305,26000000.0
2009-03-24 02:10:00,1.2235,1.22365,1.223,1.2233,26600000.0
2009-03-24 02:11:00,1.2233,1.22335,1.22295,1.22335,21600000.0
2009-03-24 02:12:00,1.22325,1.22355,1.2231,1.22335,27000000.0
2009-03-24 02:13:00,1.22335,1.22365,1.22325,1.2236,26800000.0
2009-03-24 02:14:00,1.22325,1.2237,1.22325,1.2236,69200000.0
2009-03-24 02:15:00,1.22325,1.22365,1.22315,1.2233,44200000.0
2009-03-24 02:16:00,1.2233,1.2236,1.22305,1.22335,29000000.0
2009-03-24 02:17:00,1.22305,1.2234,1.22305,1.2233,35800000.0
2009-03-24 02:18:00,1.22305,1.2233,1.22295,1.22295,64200000.0
2009-03-24 02:19:00,1.22305,1.2231,1.22305,1.2231,61600000.0
2009-03-24 02:20:00,1.22315,1.22315,1.2231,1.2231,22400000.0
2009-03-24 02:21:00,1.2231,1.22325,1.22305,1.22305,64000000.0
2009-03-24 02:22:00,1.22305,1.2232,1.22225,1.2224,52800000.0
2009-03-24 02:23:00,1.2224,1.2224,1.22175,1.22175,129800000.0
2009-03-24 02:24:00,1.22175,1.2226,1.22115,1.2226,368800000.0
2009-03-24 02:25:00,1.22243,1.22243,1.22224,1.2223,33800000.0
2009-03-24 02:26:00,1.22251,1.22251,1.22235,1.22235,6800000.0
2009-03-24 02:27:00,1.22223,1.22243,1.22204,1.22239,33600000.0
2009-03-24 02:28:00,1.22246,1.22256,1.22234,1.22243,62600000.0
2009-03-24 02:29:00,1.2223,1.22251,1.2223,1.22251,40400000.0
2009-03-24 02:30:00,1.22249,1.22249,1.2223,1.22232,24000000.0
2009-03-24 02:31:00,1.2226,1.2226,1.22235,1.22235,117800000.0
2009-03-24 02:32:00,1.22235,1.2224,1.222,1.2224,253000000.0
2009-03-24 02:33:00,1.2224,1.2224,1.2219,1.2219,18400000.0
2009-03-24 02:34:00,1.2221,1.2224,1.2221,1.2224,22400000.0
2009-03-24 02:35:00,1.22203,1.22218,1.22173,1.22204,54000000.0
2009-03-24 02:36:00,1.22245,1.22265,1.22235,1.22235,38600000.0
2009-03-24 02:37:00,1.2224,1.2227,1.22185,1.222,205000000.0
2009-03-24 02:38:00,1.222,1.222,1.2212,1.22125,69200000.0
2009-03-24 02:39:00,1.2209,1.22125,1.22075,1.221,94000000.0
2009-03-24 02:40:00,1.221,1.2211,1.221,1.221,31000000.0
2009-03-24 02:41:00,1.2211,1.2211,1.2207,1.2208,30600000.0
2009-03-24 02:42:00,1.22075,1.2209,1.22055,1.2209,39000000.0
2009-03-24 02:43:00,1.22095,1.22095,1.22055,1.22055,93000000.0
2009-03-24 02:44:00,1.2206,1.2209,1.2205,1.2205,182400000.0
2009-03-24 02:45:00,1.2205,1.2208,1.2204,1.22045,49800000.0
2009-03-24 02:46:00,1.22045,1.2205,1.2204,1.2205,60800000.0
2009-03-24 02:47:00,1.2204,1.2205,1.2204,1.2204,22200000.0
2009-03-24 02:48:00,1.22032,1.22032,1.22001,1.22006,32000000.0
2009-03-24 02:49:00,1.22017,1.2202,1.22017,1.2202,9600000.0
2009-03-24 02:50:00,1.2205,1.2205,1.2204,1.2205,37000000.0
2009-03-24 02:51:00,1.2204,1.2204,1.2204,1.2204,7200000.0
2009-03-24 02:52:00,1.2205,1.2205,1.2203,1.22035,81600000.0
2009-03-24 02:53:00,1.22035,1.2204,1.2203,1.2204,48000000.0
2009-03-24 02:54:00,1.22045,1.2205,1.22025,1.22025,75200000.0
2009-03-24 02:55:00,1.2203,1.22065,1.22015,1.22025,134400000.0
2009-03-24 02:56:00,1.22025,1.22075,1.22025,1.22075,73600000.0
2009-03-24 02:57:00,1.22085,1.22105,1.2205,1.22075,110600000.0
2009-03-24 02:58:00,1.2209,1.22095,1.2207,1.2207,14400000.0
2009-03-24 02:59:00,1.22075,1.22075,1.22075,1.22075,19200000.0
2009-03-24 03:00:00,1.22059,1.22065,1.22042,1.22053,44600000.0
2009-03-24 03:01:00,1.22043,1.22043,1.21989,1.2203,37200000.0
2009-03-24 03:02:00,1.22075,1.22075,1.2205,1.22055,17600000.0
2009-03-24 03:03:00,1.22055,1.22055,1.22035,1.22035,28000000.0
2009-03-24 03:04:00,1.22045,1.22045,1.2202,1.2202,5800000.0
2009-03-24 03:05:00,1.22025,1.22025,1.22,1.22015,98200000.0
2009-03-24 03:06:00,1.2203,1.2203,1.22015,1.22015,21200000.0
2009-03-24 03:07:00,1.22025,1.2203,1.22015,1.22015,7800000.0
2009-03-24 03:08:00,1.22025,1.2205,1.22005,1.22025,71400000.0
2009-03-24 03:09:00,1.22035,1.22035,1.2201,1.2201,163200000.0
2009-03-24 03:10:00,1.22015,1.2203,1.2201,1.2201,20800000.0
2009-03-24 03:11:00,1.21983,1.21992,1.21958,1.21992,40000000.0
2009-03-24 03:12:00,1.22015,1.22015,1.22015,1.22015,4800000.0
2009-03-24 03:13:00,1.22015,1.2204,1.22015,1.2203,80200000.0
2009-03-24 03:14:00,1.2205,1.2206,1.2203,1.2204,45200000.0
2009-03-24 03:15:00,1.2203,1.2204,1.2203,1.2203,10000000.0
2009-03-24 03:16:00,1.2203,1.2203,1.2203,1.2203,20000000.0
2009-03-24 03:17:00,1.22035,1.22045,1.2202,1.22025,53000000.0
2009-03-24 03:18:00,1.22025,1.2203,1.22015,1.2203,115200000.0
2009-03-24 03:19:00,1.2203,1.2203,1.2203,1.2203,25400000.0
2009-03-24 03:20:00,1.2203,1.2203,1.2203,1.2203,1600000.0
2009-03-24 03:21:00,1.2203,1.2203,1.22015,1.2202,25000000.0
2009-03-24 03:22:00,1.2202,1.2202,1.2202,1.2202,1600000.0
2009-03-24 03:23:00,1.2202,1.22035,1.22015,1.22015,5800000.0
2009-03-24 03:24:00,1.22035,1.22045,1.2201,1.2204,76800000.0
2009-03-24 03:25:00,1.2205,1.221,1.2205,1.221,57600000.0
2009-03-24 03:26:00,1.22105,1.22105,1.2206,1.2206,74400000.0
2009-03-24 03:27:00,1.2208,1.22095,1.2206,1.2206,26800000.0
2009-03-24 03:28:00,1.22065,1.22115,1.22025,1.2206,234200000.0
2009-03-24 03:29:00,1.22085,1.2213,1.2208,1.2208,88000000.0
2009-03-24 03:30:00,1.22095,1.221,1.2209,1.221,22200000.0
2009-03-24 03:31:00,1.2209,1.22095,1.22015,1.22015,65799999.0
2009-03-24 03:32:00,1.2203,1.22065,1.2203,1.22035,50000000.0
2009-03-24 03:33:00,1.22035,1.2206,1.22035,1.22035,20400000.0
2009-03-24 03:34:00,1.22031,1.22047,1.22011,1.22039,29000000.0
2009-03-24 03:35:00,1.2206,1.22065,1.2204,1.2204,24000000.0
2009-03-24 03:36:00,1.2206,1.2208,1.22035,1.2208,57000000.0
2009-03-24 03:37:00,1.22095,1.22095,1.22035,1.2205,30400000.0
2009-03-24 03:38:00,1.2205,1.22075,1.2205,1.22065,45000000.0
2009-03-24 03:39:00,1.22055,1.2207,1.22055,1.22055,55000000.0
2009-03-24 03:40:00,1.22065,1.22065,1.2205,1.2205,28000000.0
2009-03-24 03:41:00,1.22065,1.22065,1.2205,1.22065,16000000.0
2009-03-24 03:42:00,1.2205,1.2207,1.22035,1.2207,48400000.0
2009-03-24 03:43:00,1.22075,1.22075,1.22075,1.22075,31200000.0
2009-03-24 03:44:00,1.22075,1.22075,1.2203,1.2203,15200000.0
2009-03-24 03:45:00,1.2206,1.22065,1.2204,1.2204,11600000.0
2009-03-24 03:46:00,1.2206,1.22065,1.2204,1.2206,37000000.0
2009-03-24 03:47:00,1.22035,1.22045,1.2202,1.22035,41600000.0
2009-03-24 03:48:00,1.22035,1.22035,1.22035,1.22035,24000000.0
2009-03-24 03:49:00,1.22035,1.22045,1.22035,1.22045,9600000.0
2009-03-24 03:50:00,1.22075,1.22075,1.22075,1.22075,16800000.0
2009-03-24 03:51:00,1.22075,1.22075,1.22075,1.22075,12800000.0
2009-03-24 03:52:00,1.22075,1.22075,1.22075,1.22075,4000000.0
2009-03-24 03:53:00,1.22075,1.22075,1.22075,1.22075,18400000.0
2009-03-24 03:54:00,1.22075,1.22075,1.22035,1.22035,28800000.0
2009-03-24 03:55:00,1.22045,1.22045,1.22045,1.22045,75200000.0
2009-03-24 03:56:00,1.22045,1.22045,1.22045,1.22045,43200000.0
2009-03-24 03:57:00,1.22045,1.22045,1.22045,1.22045,56000000.0
2009-03-24 03:58:00,1.22045,1.22045,1.22045,1.22045,44800000.0
2009-03-24 03:59:00,1.22045,1.22045,1.22045,1.22045,67200000.0
2009-03-24 04:00:00,1.22045,1.22055,1.22045,1.22045,104200000.0
2009-03-24 04:01:00,1.22055,1.2206,1.22055,1.2206,5800000.0
2009-03-24 04:02:00,1.2206,1.2206,1.22005,1.22005,82800000.0
2009-03-24 04:03:00,1.22025,1.22025,1.22025,1.22025,14400000.0
2009-03-24 04:04:00,1.22025,1.22025,1.22025,1.22025,19200000.0
2009-03-24 04:05:00,1.22025,1.22025,1.22025,1.22025,124800000.0
2009-03-24 04:06:00,1.22025,1.22025,1.22025,1.22025,24000000.0
2009-03-24 04:07:00,1.22025,1.22025,1.2202,1.22025,44800000.0
2009-03-24 04:08:00,1.22,1.22016,1.2198,1.2199,45000000.0
2009-03-24 04:09:00,1.22025,1.2204,1.22025,1.2204,8800000.0
2009-03-24 04:10:00,1.2204,1.2204,1.2204,1.2204,14000000.0
2009-03-24 04:11:00,1.2204,1.2204,1.2204,1.2204,1000000.0
2009-03-24 04:12:00,1.21995,1.22011,1.2199,1.22011,54800000.0
2009-03-24 04:13:00,1.2204,1.2204,1.2204,1.2204,3000000.0
2009-03-24 04:14:00,1.2204,1.2204,1.2202,1.2202,60600000.0
2009-03-24 04:15:00,1.2202,1.22025,1.2202,1.2202,46400000.0
2009-03-24 04:16:00,1.2202,1.2202,1.2202,1.2202,11200000.0
2009-03-24 04:17:00,1.2202,1.22025,1.22015,1.22015,37600000.0
2009-03-24 04:18:00,1.22015,1.22025,1.22015,1.2202,33600000.0
2009-03-24 04:19:00,1.2202,1.22025,1.22015,1.22015,94400000.0
2009-03-24 04:20:00,1.22015,1.22015,1.22015,1.22015,57600000.0
2009-03-24 04:21:00,1.22015,1.2202,1.22015,1.22015,72000000.0
2009-03-24 04:22:00,1.22025,1.22025,1.22025,1.22025,19200000.0
2009-03-24 04:23:00,1.21981,1.22021,1.21968,1.22014,66400000.0
2009-03-24 04:24:00,1.21988,1.21988,1.21988,1.21988,7200000.0
2009-03-24 04:25:00,1.22025,1.22025,1.22025,1.22025,25600000.0
2009-03-24 04:26:00,1.2203,1.2203,1.2203,1.2203,1600000.0
2009-03-24 04:27:00,1.2203,1.22045,1.22025,1.22025,45800000.0
2009-03-24 04:28:00,1.2203,1.2204,1.22025,1.22025,26400000.0
2009-03-24 04:29:00,1.22025,1.22035,1.2201,1.22015,54600000.0
2009-03-24 04:30:00,1.22015,1.2203,1.22015,1.2203,52000000.0
2009-03-24 04:31:00,1.22045,1.22055,1.22005,1.2204,50400000.0
2009-03-24 04:32:00,1.22055,1.2207,1.22015,1.2205,54000000.0
2009-03-24 04:33:00,1.2206,1.22065,1.2202,1.22065,28200000.0
2009-03-24 04:34:00,1.2206,1.2206,1.2206,1.2206,4800000.0
2009-03-24 04:35:00,1.22065,1.22095,1.22065,1.22095,48000000.0
2009-03-24 04:36:00,1.22095,1.22105,1.2209,1.22105,100800000.0
2009-03-24 04:37:00,1.22095,1.221,1.2209,1.22095,124800000.0
2009-03-24 04:38:00,1.22095,1.22115,1.22095,1.22115,19200000.0
2009-03-24 04:39:00,1.22047,1.22099,1.22039,1.22078,65200000.0
2009-03-24 04:40:00,1.2208,1.22083,1.22071,1.22077,23400000.0
2009-03-24 04:41:00,1.22105,1.22125,1.2207,1.2207,60200000.0
2009-03-24 04:42:00,1.22105,1.2211,1.2208,1.2208,18400000.0
2009-03-24 04:43:00,1.22085,1.22085,1.22065,1.2208,59200000.0
2009-03-24 04:44:00,1.22029,1.22072,1.22029,1.22058,97800000.0
2009-03-24 04:45:00,1.2209,1.2209,1.22085,1.22085,9600000.0
2009-03-24 04:46:00,1.22075,1.2208,1.22075,1.2208,7200000.0
2009-03-24 04:47:00,1.22057,1.22076,1.22051,1.22076,15000000.0
2009-03-24 04:48:00,1.22085,1.22085,1.2208,1.2208,19200000.0
2009-03-24 04:49:00,1.22019,1.22074,1.22019,1.22048,56000000.0
2009-03-24 04:50:00,1.2209,1.2209,1.2209,1.2209,9600000.0
2009-03-24 04:51:00,1.22063,1.22067,1.22036,1.22063,68600000.0
2009-03-24 04:52:00,1.2205,1.22072,1.22047,1.22047,14800000.0
2009-03-24 04:53:00,1.2209,1.2209,1.2209,1.2209,4800000.0
2009-03-24 04:54:00,1.22049,1.22049,1.22,1.22028,38400000.0
2009-03-24 04:55:00,1.22065,1.22065,1.22065,1.22065,4800000.0
2009-03-24 04:56:00,1.2204,1.2204,1.2204,1.2204,9600000.0
2009-03-24 04:57:00,1.22035,1.22035,1.22035,1.22035,9600000.0
2009-03-24 04:58:00,1.22035,1.22035,1.22035,1.22035,4800000.0
2009-03-24 04:59:00,1.2201,1.2201,1.21986,1.21986,4800000.0
2009-03-24 05:00:00,1.2203,1.2203,1.2203,1.2203,28800000.0
2009-03-24 05:01:00,1.2204,1.2206,1.2204,1.22055,24000000.0
2009-03-24 05:02:00,1.22065,1.2207,1.22065,1.2207,16800000.0
2009-03-24 05:03:00,1.22075,1.22075,1.22035,1.22035,76000000.0
2009-03-24 05:04:00,1.22045,1.22055,1.22045,1.22055,41600000.0
2009-03-24 05:05:00,1.2206,1.2206,1.2206,1.2206,4800000.0
2009-03-24 05:06:00,1.2206,1.2207,1.2206,1.2206,28800000.0
2009-03-24 05:07:00,1.22016,1.22032,1.22011,1.22019,63200000.0
2009-03-24 05:08:00,1.2206,1.2206,1.22055,1.22055,11200000.0
2009-03-24 05:09:00,1.22055,1.22055,1.22055,1.22055,19200000.0
2009-03-24 05:10:00,1.22055,1.22055,1.22055,1.22055,12800000.0
2009-03-24 05:11:00,1.22038,1.22046,1.22019,1.22029,59800000.0
2009-03-24 05:12:00,1.22055,1.22055,1.22055,1.22055,6400000.0
2009-03-24 05:13:00,1.22055,1.22075,1.2205,1.2207,52800000.0
2009-03-24 05:14:00,1.22075,1.22075,1.2205,1.22065,14400000.0
2009-03-24 05:15:00,1.22065,1.22065,1.22065,1.22065,46400000.0
2009-03-24 05:16:00,1.22065,1.2207,1.2206,1.2206,79200000.0
2009-03-24 05:17:00,1.22065,1.22065,1.22065,1.22065,4800000.0
2009-03-24 05:18:00,1.22065,1.22075,1.22055,1.22075,24200000.0
2009-03-24 05:19:00,1.22075,1.22075,1.22075,1.22075,4000000.0
2009-03-24 05:20:00,1.22035,1.22039,1.22023,1.22032,38400000.0
2009-03-24 05:21:00,1.22037,1.22037,1.22035,1.22035,28800000.0
2009-03-24 05:22:00,1.2203,1.2205,1.2203,1.22033,60800000.0
2009-03-24 05:23:00,1.22065,1.22065,1.22065,1.22065,12800000.0
2009-03-24 05:24:00,1.22027,1.22047,1.22005,1.22037,42000000.0
2009-03-24 05:25:00,1.22075,1.22075,1.22055,1.22055,44800000.0
2009-03-24 05:26:00,1.2201,1.22046,1.22006,1.22046,53200000.0
2009-03-24 05:27:00,1.22044,1.22045,1.22039,1.22042,25000000.0
2009-03-24 05:28:00,1.2206,1.2206,1.2204,1.2204,27200000.0
2009-03-24 05:29:00,1.22065,1.22075,1.22065,1.22075,15200000.0
2009-03-24 05:30:00,1.2209,1.221,1.2209,1.22095,121600000.0
2009-03-24 05:31:00,1.22068,1.22075,1.22058,1.22059,96400000.0
2009-03-24 05:32:00,1.2207,1.22091,1.22062,1.22062,62000000.0
2009-03-24 05:33:00,1.22082,1.22108,1.22055,1.22055,69600000.0
2009-03-24 05:34:00,1.22095,1.22095,1.2207,1.22075,51200000.0
2009-03-24 05:35:00,1.22035,1.22061,1.2202,1.22061,82400000.0
2009-03-24 05:36:00,1.22075,1.22075,1.22075,1.22075,33600000.0
2009-03-24 05:37:00,1.22052,1.22065,1.22052,1.22056,32800000.0
2009-03-24 05:38:00,1.22048,1.22076,1.22033,1.22057,85800000.0
2009-03-24 05:39:00,1.2205,1.2207,1.2204,1.22055,78400000.0
2009-03-24 05:40:00,1.22055,1.2208,1.2205,1.22065,144800000.0
2009-03-24 05:41:00,1.22075,1.22075,1.22075,1.22075,28800000.0
2009-03-24 05:42:00,1.22045,1.22069,1.2203,1.22069,183000000.0
2009-03-24 05:43:00,1.22063,1.22067,1.22055,1.2206,21400000.0
2009-03-24 05:44:00,1.2207,1.22083,1.22053,1.2206,176000000.0
2009-03-24 05:45:00,1.22085,1.22085,1.22085,1.22085,1000000.0
2009-03-24 05:46:00,1.2207,1.2207,1.2207,1.2207,9600000.0
2009-03-24 05:47:00,1.22047,1.22064,1.22034,1.22034,52000000.0
2009-03-24 05:48:00,1.22062,1.22068,1.22045,1.2206,71200000.0
2009-03-24 05:49:00,1.22068,1.22083,1.22068,1.22074,167800000.0
2009-03-24 05:50:00,1.22095,1.22095,1.22095,1.22095,8000000.0
2009-03-24 05:51:00,1.22077,1.22082,1.2204,1.2206,143000000.0
2009-03-24 05:52:00,1.22073,1.22076,1.22066,1.22069,50000000.0
2009-03-24 05:53:00,1.22095,1.22115,1.22095,1.22115,31400000.0
2009-03-24 05:54:00,1.2211,1.22115,1.2211,1.2211,40800000.0
2009-03-24 05:55:00,1.2211,1.22115,1.22095,1.22095,18400000.0
2009-03-24 05:56:00,1.2212,1.2212,1.2209,1.2209,5800000.0
2009-03-24 05:57:00,1.22115,1.2212,1.22095,1.22095,55000000.0
2009-03-24 05:58:00,1.22095,1.22115,1.22095,1.22115,90400000.0
2009-03-24 05:59:00,1.22115,1.2214,1.22115,1.2214,33600000.0
2009-03-24 06:00:00,1.22145,1.22175,1.22145,1.2216,14200000.0
2009-03-24 06:01:00,1.2215,1.2216,1.2215,1.2216,17800000.0
2009-03-24 06:02:00,1.2216,1.2216,1.2215,1.2215,12000000.0
2009-03-24 06:03:00,1.22155,1.2216,1.2215,1.2216,22000000.0
2009-03-24 06:04:00,1.2216,1.2216,1.22155,1.2216,11000000.0
2009-03-24 06:05:00,1.22155,1.2216,1.2215,1.2215,30600000.0
2009-03-24 06:06:00,1.2216,1.22175,1.2216,1.22175,9000000.0
2009-03-24 06:07:00,1.22175,1.22175,1.22135,1.22145,19200000.0
2009-03-24 06:08:00,1.2215,1.2215,1.2214,1.2214,4800000.0
2009-03-24 06:09:00,1.2214,1.2214,1.2214,1.2214,9600000.0
2009-03-24 06:10:00,1.22115,1.2213,1.22115,1.2213,9600000.0
2009-03-24 06:11:00,1.22112,1.22159,1.22112,1.2213,310900000.0
2009-03-24 06:12:00,1.22135,1.22135,1.2213,1.2213,9600000.0
2009-03-24 06:13:00,1.2213,1.2213,1.2213,1.2213,4800000.0
2009-03-24 06:14:00,1.22135,1.22135,1.22135,1.22135,4800000.0
2009-03-24 06:15:00,1.22145,1.22155,1.22145,1.22155,19200000.0
2009-03-24 06:16:00,1.22165,1.22165,1.22165,1.22165,9600000.0
2009-03-24 06:17:00,1.22143,1.2215,1.22104,1.2215,148200000.0
2009-03-24 06:18:00,1.22128,1.22153,1.22128,1.2214,118800000.0
2009-03-24 06:19:00,1.2214,1.22142,1.22116,1.2212,241800000.0
2009-03-24 06:20:00,1.22134,1.22156,1.22127,1.22143,149600000.0
2009-03-24 06:21:00,1.2216,1.2216,1.2216,1.2216,4800000.0
2009-03-24 06:22:00,1.2217,1.2217,1.2216,1.2216,5800000.0
2009-03-24 06:23:00,1.2216,1.2218,1.2215,1.2216,62600000.0
2009-03-24 06:24:00,1.22165,1.22165,1.22165,1.22165,25600000.0
2009-03-24 06:25:00,1.22165,1.22185,1.22165,1.22185,33800000.0
2009-03-24 06:26:00,1.22185,1.22185,1.22185,1.22185,9600000.0
2009-03-24 06:27:00,1.22172,1.22172,1.22121,1.22156,321200000.0
2009-03-24 06:28:00,1.2215,1.22175,1.22143,1.22153,218799999.0
2009-03-24 06:29:00,1.22149,1.22178,1.2214,1.22163,496000002.0
2009-03-24 06:30:00,1.22164,1.22169,1.22126,1.22169,177399998.0
2009-03-24 06:31:00,1.22175,1.22175,1.22175,1.22175,12000000.0
2009-03-24 06:32:00,1.22175,1.22175,1.22175,1.22175,42000000.0
2009-03-24 06:33:00,1.22175,1.22175,1.22175,1.22175,31200000.0
2009-03-24 06:34:00,1.22175,1.22175,1.22175,1.22175,20400000.0
2009-03-24 06:35:00,1.22175,1.22195,1.22175,1.22195,47600000.0
2009-03-24 06:36:00,1.22195,1.222,1.2218,1.22185,62800000.0
2009-03-24 06:37:00,1.2219,1.222,1.2218,1.2218,21200000.0
2009-03-24 06:38:00,1.22185,1.22195,1.2218,1.2219,46800000.0
2009-03-24 06:39:00,1.222,1.222,1.2219,1.2219,13600000.0
2009-03-24 06:40:00,1.222,1.222,1.22185,1.22185,18400000.0
2009-03-24 06:41:00,1.2218,1.2219,1.2218,1.2219,24000000.0
2009-03-24 06:42:00,1.22195,1.22195,1.22175,1.22175,27200000.0
2009-03-24 06:43:00,1.22138,1.22161,1.22128,1.22128,230200000.0
2009-03-24 06:44:00,1.2215,1.22175,1.22149,1.22167,140200000.0
2009-03-24 06:45:00,1.2219,1.2219,1.2219,1.2219,9600000.0
2009-03-24 06:46:00,1.2219,1.2219,1.2219,1.2219,4800000.0
2009-03-24 06:47:00,1.222,1.222,1.2218,1.2218,17400000.0
2009-03-24 06:48:00,1.22195,1.22195,1.2218,1.2218,5800000.0
2009-03-24 06:49:00,1.22195,1.22195,1.2218,1.2218,6800000.0
2009-03-24 06:50:00,1.22195,1.22195,1.2218,1.22185,10600000.0
2009-03-24 06:51:00,1.22195,1.222,1.2218,1.2218,6800000.0
2009-03-24 06:52:00,1.22185,1.2229,1.22185,1.22225,49400000.0
2009-03-24 06:53:00,1.2223,1.22265,1.2222,1.2222,100800000.0
2009-03-24 06:54:00,1.2223,1.2223,1.2223,1.2223,4800000.0
2009-03-24 06:55:00,1.2223,1.22245,1.2222,1.2222,29600000.0
2009-03-24 06:56:00,1.22225,1.22245,1.2222,1.22245,15400000.0
2009-03-24 06:57:00,1.22255,1.22255,1.22245,1.22245,19200000.0
2009-03-24 06:58:00,1.22245,1.22245,1.22245,1.22245,9600000.0
2009-03-24 06:59:00,1.22255,1.22265,1.22255,1.22265,20400000.0
2009-03-24 07:00:00,1.2226,1.2226,1.2226,1.2226,44800000.0
2009-03-24 07:01:00,1.2226,1.22265,1.2226,1.22265,29200000.0
2009-03-24 07:02:00,1.22265,1.2229,1.22265,1.2229,7800000.0
2009-03-24 07:03:00,1.22265,1.22285,1.2226,1.22285,12200000.0
2009-03-24 07:04:00,1.22295,1.22295,1.2225,1.2225,5800000.0
2009-03-24 07:05:00,1.2226,1.2226,1.2226,1.2226,14400000.0
2009-03-24 07:06:00,1.22252,1.22261,1.22242,1.22247,116000000.0
2009-03-24 07:07:00,1.22233,1.22255,1.22229,1.22253,310400000.0
2009-03-24 07:08:00,1.2223,1.22248,1.22226,1.22246,101800000.0
2009-03-24 07:09:00,1.22239,1.22248,1.22228,1.2224,202600000.0
2009-03-24 07:10:00,1.2226,1.2226,1.2226,1.2226,4800000.0
2009-03-24 07:11:00,1.22255,1.22265,1.22255,1.22265,11200000.0
2009-03-24 07:12:00,1.2225,1.22265,1.2217,1.2217,72200000.0
2009-03-24 07:13:00,1.22215,1.2223,1.2219,1.2221,14600000.0
2009-03-24 07:14:00,1.2221,1.2221,1.222,1.2221,19400000.0
2009-03-24 07:15:00,1.2221,1.2221,1.22195,1.22195,59800000.0
2009-03-24 07:16:00,1.22195,1.222,1.2216,1.222,57000000.0
2009-03-24 07:17:00,1.22183,1.2221,1.22183,1.22183,107200000.0
2009-03-24 07:18:00,1.22205,1.22205,1.22205,1.22205,2400000.0
2009-03-24 07:19:00,1.2221,1.2221,1.2221,1.2221,9600000.0
2009-03-24 07:20:00,1.2221,1.2221,1.22205,1.22205,19200000.0
2009-03-24 07:21:00,1.22205,1.22205,1.222,1.22205,82400000.0
2009-03-24 07:22:00,1.22205,1.22205,1.22205,1.22205,14400000.0
2009-03-24 07:23:00,1.22178,1.22204,1.22177,1.22188,444800001.0
2009-03-24 07:24:00,1.22181,1.22199,1.22172,1.22172,408800000.0
2009-03-24 07:25:00,1.22185,1.22203,1.22178,1.22198,439000001.0
2009-03-24 07:26:00,1.222,1.222,1.2216,1.22175,51000000.0
2009-03-24 07:27:00,1.22175,1.22195,1.2215,1.22195,68000000.0
2009-03-24 07:28:00,1.22185,1.22185,1.2216,1.2218,65000000.0
2009-03-24 07:29:00,1.2216,1.2218,1.2216,1.2218,25600000.0
2009-03-24 07:30:00,1.22175,1.2218,1.2216,1.22165,39000000.0
2009-03-24 07:31:00,1.22165,1.22165,1.22165,1.22165,57600000.0
2009-03-24 07:32:00,1.22165,1.22165,1.22165,1.22165,28800000.0
2009-03-24 07:33:00,1.22175,1.22175,1.22175,1.22175,7200000.0
2009-03-24 07:34:00,1.22175,1.22175,1.22175,1.22175,14400000.0
2009-03-24 07:35:00,1.22175,1.22175,1.22175,1.22175,7200000.0
2009-03-24 07:36:00,1.22175,1.2218,1.2217,1.2218,21000000.0
2009-03-24 07:37:00,1.2218,1.2218,1.22165,1.22165,4400000.0
2009-03-24 07:38:00,1.22165,1.22165,1.22105,1.22105,53200000.0
2009-03-24 07:39:00,1.2213,1.2214,1.2208,1.22085,39000000.0
2009-03-24 07:40:00,1.22105,1.2214,1.2208,1.22095,20000000.0
2009-03-24 07:41:00,1.2212,1.22125,1.2207,1.2209,39600000.0
2009-03-24 07:42:00,1.2208,1.2209,1.2203,1.2204,42800000.0
2009-03-24 07:43:00,1.22015,1.22055,1.22005,1.2201,75800000.0
2009-03-24 07:44:00,1.22025,1.22025,1.22025,1.22025,7200000.0
2009-03-24 07:45:00,1.22025,1.2211,1.22025,1.22035,100800000.0
2009-03-24 07:46:00,1.22045,1.2217,1.22045,1.22145,81000000.0
2009-03-24 07:47:00,1.22145,1.22145,1.22145,1.22145,43400000.0
2009-03-24 07:48:00,1.22145,1.22145,1.2207,1.22105,21800000.0
2009-03-24 07:49:00,1.22105,1.2212,1.2205,1.2205,25200000.0
2009-03-24 07:50:00,1.22085,1.22095,1.2206,1.2206,32000000.0
2009-03-24 07:51:00,1.22065,1.22065,1.22065,1.22065,4800000.0
2009-03-24 07:52:00,1.22075,1.22075,1.2206,1.2206,9600000.0
2009-03-24 07:53:00,1.2209,1.22135,1.2204,1.2208,152600000.0
2009-03-24 07:54:00,1.22095,1.22095,1.2206,1.2208,65200000.0
2009-03-24 07:55:00,1.2209,1.22155,1.2206,1.2212,45200000.0
2009-03-24 07:56:00,1.22055,1.22085,1.22055,1.22055,101400000.0
2009-03-24 07:57:00,1.22065,1.2209,1.22065,1.2209,19000000.0
2009-03-24 07:58:00,1.2209,1.2209,1.2209,1.2209,4800000.0
2009-03-24 07:59:00,1.22105,1.2214,1.22105,1.2214,7200000.0
2009-03-24 08:00:00,1.22115,1.22155,1.2208,1.22135,41800000.0
2009-03-24 08:01:00,1.2208,1.22145,1.2208,1.22135,36800000.0
2009-03-24 08:02:00,1.22115,1.22135,1.2208,1.22135,35800000.0
2009-03-24 08:03:00,1.22145,1.22155,1.22145,1.22155,26400000.0
2009-03-24 08:04:00,1.2216,1.2216,1.2216,1.2216,4800000.0
2009-03-24 08:05:00,1.2216,1.2216,1.2214,1.22155,42000000.0
2009-03-24 08:06:00,1.2216,1.2216,1.2216,1.2216,9600000.0
2009-03-24 08:07:00,1.22173,1.22173,1.2214,1.22157,99200000.0
2009-03-24 08:08:00,1.22153,1.22178,1.22145,1.22145,391400000.0
2009-03-24 08:09:00,1.2216,1.2216,1.2216,1.2216,4800000.0
2009-03-24 08:10:00,1.2218,1.2218,1.22133,1.22146,304200000.0
2009-03-24 08:11:00,1.2219,1.22202,1.2219,1.222,177400000.0
2009-03-24 08:12:00,1.22157,1.22157,1.22134,1.22134,58000000.0
2009-03-24 08:13:00,1.2216,1.2216,1.2214,1.22145,89800000.0
2009-03-24 08:14:00,1.22145,1.2215,1.2211,1.2211,8000000.0
2009-03-24 08:15:00,1.2212,1.2215,1.22115,1.22115,6200000.0
2009-03-24 08:16:00,1.2208,1.22094,1.22046,1.22076,299200000.0
2009-03-24 08:17:00,1.22069,1.22109,1.22069,1.22088,558400000.0
2009-03-24 08:18:00,1.22135,1.22135,1.22115,1.22115,3000000.0
2009-03-24 08:19:00,1.22095,1.22125,1.22095,1.22125,45800000.0
2009-03-24 08:20:00,1.2214,1.22155,1.2214,1.22155,28800000.0
2009-03-24 08:21:00,1.2216,1.2216,1.2216,1.2216,4800000.0
2009-03-24 08:22:00,1.22156,1.2218,1.22156,1.22162,235000000.0
2009-03-24 08:23:00,1.22149,1.22154,1.22139,1.22141,215200000.0
2009-03-24 08:24:00,1.2217,1.22185,1.2215,1.2216,41000000.0
2009-03-24 08:25:00,1.2216,1.2216,1.2216,1.2216,36000000.0
2009-03-24 08:26:00,1.2217,1.2217,1.2214,1.2216,63800000.0
2009-03-24 08:27:00,1.2216,1.2216,1.2216,1.2216,19200000.0
2009-03-24 08:28:00,1.2216,1.22185,1.2215,1.2216,63200000.0
2009-03-24 08:29:00,1.2216,1.2216,1.2216,1.2216,59800000.0
2009-03-24 08:30:00,1.2216,1.2216,1.2214,1.2216,67200000.0
2009-03-24 08:31:00,1.2216,1.2218,1.2215,1.2215,11600000.0
2009-03-24 08:32:00,1.22175,1.2218,1.2215,1.2216,11600000.0
2009-03-24 08:33:00,1.2216,1.2216,1.2215,1.2215,27600000.0
2009-03-24 08:34:00,1.2215,1.2215,1.22095,1.221,34000000.0
2009-03-24 08:35:00,1.22095,1.22125,1.22095,1.22125,40000000.0
2009-03-24 08:36:00,1.22125,1.2213,1.221,1.2213,47400000.0
2009-03-24 08:37:00,1.22125,1.2214,1.22125,1.2214,25400000.0
2009-03-24 08:38:00,1.22135,1.2214,1.2213,1.2214,9000000.0
2009-03-24 08:39:00,1.22135,1.2215,1.2213,1.2215,10000000.0
2009-03-24 08:40:00,1.2215,1.2215,1.2215,1.2215,2800000.0
2009-03-24 08:41:00,1.22165,1.2217,1.2215,1.22165,12800000.0
2009-03-24 08:42:00,1.2215,1.22165,1.2215,1.22155,29400000.0
2009-03-24 08:43:00,1.2215,1.2219,1.2215,1.2219,33600000.0
2009-03-24 08:44:00,1.22215,1.2225,1.22195,1.22195,111200000.0
2009-03-24 08:45:00,1.22235,1.22275,1.22205,1.2227,133800000.0
2009-03-24 08:46:00,1.22275,1.22275,1.2227,1.2227,33600000.0
2009-03-24 08:47:00,1.2227,1.2227,1.22205,1.2223,103200000.0
2009-03-24 08:48:00,1.22235,1.2227,1.2221,1.22235,67600000.0
2009-03-24 08:49:00,1.2225,1.2226,1.222,1.22245,17600000.0
2009-03-24 08:50:00,1.2226,1.2226,1.222,1.22215,28800000.0
2009-03-24 08:51:00,1.22225,1.22255,1.22225,1.22235,57600000.0
2009-03-24 08:52:00,1.22235,1.2227,1.22235,1.2224,136200000.0
2009-03-24 08:53:00,1.2226,1.2228,1.22255,1.22275,30000000.0
2009-03-24 08:54:00,1.22255,1.2232,1.22255,1.22305,55400000.0
2009-03-24 08:55:00,1.22285,1.2235,1.22285,1.2231,54400000.0
2009-03-24 08:56:00,1.2231,1.22355,1.22285,1.223,218000000.0
2009-03-24 08:57:00,1.2231,1.2235,1.2229,1.2229,85800000.0
2009-03-24 08:58:00,1.22335,1.2235,1.22315,1.22315,46400000.0
2009-03-24 08:59:00,1.2234,1.2239,1.2234,1.2237,70400000.0
2009-03-24 09:00:00,1.22375,1.22395,1.22365,1.22365,258199999.0
2009-03-24 09:01:00,1.22365,1.22365,1.22305,1.22335,125800000.0
2009-03-24 09:02:00,1.22335,1.22335,1.22315,1.22315,43200000.0
2009-03-24 09:03:00,1.22315,1.2236,1.22265,1.2228,118200000.0
2009-03-24 09:04:00,1.2228,1.22305,1.2227,1.22275,22400000.0
2009-03-24 09:05:00,1.2228,1.22365,1.2227,1.22325,76600000.0
2009-03-24 09:06:00,1.2234,1.22435,1.2234,1.2243,232800000.0
2009-03-24 09:07:00,1.22435,1.2244,1.2239,1.2244,51200000.0
2009-03-24 09:08:00,1.22415,1.22455,1.22415,1.2244,152700000.0
2009-03-24 09:09:00,1.2244,1.2245,1.2242,1.2243,11000000.0
2009-03-24 09:10:00,1.2242,1.2243,1.2242,1.2242,5000000.0
2009-03-24 09:11:00,1.2243,1.2243,1.224,1.224,18600000.0
2009-03-24 09:12:00,1.22405,1.22405,1.22355,1.22405,163800000.0
2009-03-24 09:13:00,1.22415,1.22415,1.22405,1.22405,81600000.0
2009-03-24 09:14:00,1.224,1.224,1.22305,1.22315,133200000.0
2009-03-24 09:15:00,1.22315,1.22355,1.2231,1.22335,139400000.0
2009-03-24 09:16:00,1.2234,1.2234,1.2232,1.2234,56000000.0
2009-03-24 09:17:00,1.2234,1.2241,1.2234,1.2237,118600000.0
2009-03-24 09:18:00,1.2235,1.22405,1.2235,1.2238,151200000.0
2009-03-24 09:19:00,1.22395,1.22395,1.22365,1.2237,62200000.0
2009-03-24 09:20:00,1.2237,1.2237,1.2237,1.2237,28800000.0
2009-03-24 09:21:00,1.2237,1.22405,1.2236,1.2236,86600000.0
2009-03-24 09:22:00,1.22385,1.2242,1.22345,1.2242,103600000.0
2009-03-24 09:23:00,1.22395,1.224,1.22295,1.2231,96000000.0
2009-03-24 09:24:00,1.22305,1.2231,1.22255,1.22305,164000000.0
2009-03-24 09:25:00,1.22295,1.2237,1.22285,1.2233,136800000.0
2009-03-24 09:26:00,1.22335,1.22355,1.2231,1.2231,58000000.0
2009-03-24 09:27:00,1.2231,1.2234,1.2231,1.2234,175400000.0
2009-03-24 09:28:00,1.2234,1.2234,1.22315,1.22335,63800000.0
2009-03-24 09:29:00,1.22335,1.22395,1.22315,1.2236,138000000.0
2009-03-24 09:30:00,1.2234,1.22375,1.2234,1.2236,83800000.0
2009-03-24 09:31:00,1.22335,1.2235,1.22325,1.2234,76000000.0
2009-03-24 09:32:00,1.2234,1.2234,1.2227,1.22275,128800000.0
2009-03-24 09:33:00,1.2227,1.2227,1.2226,1.2227,19200000.0
2009-03-24 09:34:00,1.22275,1.22285,1.22255,1.22255,53200000.0
2009-03-24 09:35:00,1.2226,1.2226,1.22205,1.22215,99200000.0
2009-03-24 09:36:00,1.22215,1.22225,1.2212,1.22145,186000000.0
2009-03-24 09:37:00,1.22135,1.22175,1.22095,1.22175,242600000.0
2009-03-24 09:38:00,1.22175,1.22175,1.2216,1.22165,105600000.0
2009-03-24 09:39:00,1.2216,1.2222,1.2215,1.22205,265800000.0
2009-03-24 09:40:00,1.22225,1.2224,1.22155,1.2217,506599998.0
2009-03-24 09:41:00,1.2216,1.22185,1.22105,1.2215,217400000.0
2009-03-24 09:42:00,1.22155,1.22165,1.22135,1.2215,139700000.0
2009-03-24 09:43:00,1.2214,1.2216,1.2207,1.2216,223600000.0
2009-03-24 09:44:00,1.2216,1.2221,1.22155,1.2221,166400000.0
2009-03-24 09:45:00,1.22215,1.2225,1.2218,1.2225,219399998.0
2009-03-24 09:46:00,1.2225,1.2228,1.2225,1.22265,46600000.0
2009-03-24 09:47:00,1.2226,1.2226,1.2225,1.22255,18400000.0
2009-03-24 09:48:00,1.22245,1.22255,1.22165,1.22215,140800000.0
2009-03-24 09:49:00,1.22235,1.22235,1.22195,1.22195,151000000.0
2009-03-24 09:50:00,1.222,1.222,1.2218,1.222,55400000.0
2009-03-24 09:51:00,1.2221,1.22215,1.2218,1.222,171600000.0
2009-03-24 09:52:00,1.22205,1.2221,1.2216,1.22175,186400000.0
2009-03-24 09:53:00,1.2217,1.2217,1.22165,1.2217,23200000.0
2009-03-24 09:54:00,1.2218,1.22275,1.2218,1.22275,128400000.0
2009-03-24 09:55:00,1.22285,1.22325,1.22285,1.2232,35200000.0
2009-03-24 09:56:00,1.2232,1.2232,1.2226,1.22275,155600001.0
2009-03-24 09:57:00,1.22275,1.2228,1.22205,1.2228,102600000.0
2009-03-24 09:58:00,1.2229,1.2229,1.2219,1.2224,130400000.0
2009-03-24 09:59:00,1.2224,1.2235,1.2224,1.22315,218000000.0
2009-03-24 10:00:00,1.2235,1.2235,1.2224,1.2227,306800000.0
2009-03-24 10:01:00,1.22275,1.2228,1.2226,1.2228,30000000.0
2009-03-24 10:02:00,1.2228,1.22305,1.2225,1.223,146400000.0
2009-03-24 10:03:00,1.2231,1.2232,1.223,1.2232,36600000.0
2009-03-24 10:04:00,1.2232,1.2232,1.223,1.22315,68600000.0
2009-03-24 10:05:00,1.2233,1.2233,1.2233,1.2233,1000000.0
2009-03-24 10:06:00,1.2233,1.2241,1.2233,1.224,83400000.0
2009-03-24 10:07:00,1.224,1.224,1.2233,1.2234,58600000.0
2009-03-24 10:08:00,1.2234,1.224,1.22335,1.224,97000000.0
2009-03-24 10:09:00,1.22405,1.22435,1.22375,1.2243,419399998.0
2009-03-24 10:10:00,1.22435,1.2257,1.22435,1.2255,259600000.0
2009-03-24 10:11:00,1.2255,1.2261,1.2255,1.22565,89800000.0
2009-03-24 10:12:00,1.22575,1.22595,1.225,1.225,256400000.0
2009-03-24 10:13:00,1.2249,1.2249,1.22375,1.224,263600000.0
2009-03-24 10:14:00,1.22425,1.22435,1.2238,1.2241,154200000.0
2009-03-24 10:15:00,1.22435,1.2254,1.22435,1.22495,431999997.0
2009-03-24 10:16:00,1.22505,1.2255,1.22465,1.22465,214399999.0
2009-03-24 10:17:00,1.22465,1.22465,1.2239,1.2239,122000000.0
2009-03-24 10:18:00,1.22395,1.22445,1.2238,1.2241,388000000.0
2009-03-24 10:19:00,1.22415,1.22575,1.22415,1.22545,413800000.0
2009-03-24 10:20:00,1.2252,1.2253,1.22445,1.22445,81000000.0
2009-03-24 10:21:00,1.2245,1.2245,1.2241,1.22415,25600000.0
2009-03-24 10:22:00,1.2242,1.22425,1.22405,1.22415,100800000.0
2009-03-24 10:23:00,1.2242,1.22465,1.22405,1.22425,185600000.0
2009-03-24 10:24:00,1.2244,1.2251,1.2242,1.2251,156800000.0
2009-03-24 10:25:00,1.2253,1.2254,1.2244,1.22445,60200000.0
2009-03-24 10:26:00,1.22445,1.22445,1.22415,1.2242,105400000.0
2009-03-24 10:27:00,1.2242,1.2242,1.224,1.2241,161600000.0
2009-03-24 10:28:00,1.22405,1.2241,1.224,1.2241,28000000.0
2009-03-24 10:29:00,1.224,1.224,1.22345,1.22345,58400000.0
2009-03-24 10:30:00,1.2234,1.2234,1.22265,1.2228,185400000.0
2009-03-24 10:31:00,1.22285,1.2231,1.22275,1.2231,130400000.0
2009-03-24 10:32:00,1.2232,1.2234,1.22315,1.2232,129200000.0
2009-03-24 10:33:00,1.2232,1.2232,1.2232,1.2232,36000000.0
2009-03-24 10:34:00,1.22335,1.22345,1.2231,1.2232,92800000.0
2009-03-24 10:35:00,1.2232,1.2232,1.22305,1.22305,101600000.0
2009-03-24 10:36:00,1.22305,1.2231,1.22225,1.22255,140000000.0
2009-03-24 10:37:00,1.2226,1.2235,1.2223,1.22285,142400000.0
2009-03-24 10:38:00,1.2229,1.224,1.2229,1.224,161200000.0
2009-03-24 10:39:00,1.224,1.224,1.22395,1.224,38400000.0
2009-03-24 10:40:00,1.224,1.2248,1.224,1.22455,119400000.0
2009-03-24 10:41:00,1.2246,1.22475,1.224,1.22405,247200000.0
2009-03-24 10:42:00,1.22415,1.22425,1.22405,1.22425,188800000.0
2009-03-24 10:43:00,1.2242,1.2245,1.2242,1.2244,44000000.0
2009-03-24 10:44:00,1.2244,1.22455,1.22405,1.22405,148200000.0
2009-03-24 10:45:00,1.22425,1.22425,1.22425,1.22425,2400000.0
2009-03-24 10:46:00,1.2242,1.2243,1.2242,1.2243,47200000.0
2009-03-24 10:47:00,1.2243,1.2243,1.2243,1.2243,28800000.0
2009-03-24 10:48:00,1.2243,1.2243,1.2243,1.2243,31200000.0
2009-03-24 10:49:00,1.2243,1.22435,1.2243,1.22435,46400000.0
2009-03-24 10:50:00,1.22435,1.2247,1.2243,1.22465,200800000.0
2009-03-24 10:51:00,1.2246,1.22525,1.2246,1.22475,154600000.0
2009-03-24 10:52:00,1.22475,1.22495,1.2247,1.22495,44800000.0
2009-03-24 10:53:00,1.2249,1.2258,1.2249,1.2258,161800000.0
2009-03-24 10:54:00,1.2258,1.2258,1.22515,1.22555,326599996.0
2009-03-24 10:55:00,1.22555,1.22555,1.22435,1.2244,174400000.0
2009-03-24 10:56:00,1.22435,1.22455,1.22435,1.2245,25600000.0
2009-03-24 10:57:00,1.22445,1.22455,1.22415,1.22455,60800000.0
2009-03-24 10:58:00,1.2245,1.22455,1.22425,1.22445,56000000.0
2009-03-24 10:59:00,1.2245,1.2248,1.2242,1.2246,170000000.0
2009-03-24 11:00:00,1.22465,1.22465,1.2226,1.22275,218600000.0
2009-03-24 11:01:00,1.2226,1.22305,1.2223,1.22265,197400000.0
2009-03-24 11:02:00,1.2226,1.22265,1.2225,1.22255,52000000.0
2009-03-24 11:03:00,1.22255,1.2228,1.2225,1.2228,61800000.0
2009-03-24 11:04:00,1.2227,1.2228,1.22235,1.22235,86800000.0
2009-03-24 11:05:00,1.22245,1.2225,1.22235,1.2225,63800000.0
2009-03-24 11:06:00,1.2225,1.2226,1.2225,1.22255,125400000.0
2009-03-24 11:07:00,1.22255,1.2227,1.2225,1.2225,70200000.0
2009-03-24 11:08:00,1.2225,1.2226,1.2225,1.22255,54400000.0
2009-03-24 11:09:00,1.22255,1.22255,1.22105,1.22115,120600000.0
2009-03-24 11:10:00,1.22115,1.22155,1.22055,1.2207,285000000.0
2009-03-24 11:11:00,1.22065,1.2208,1.2204,1.2207,172800000.0
2009-03-24 11:12:00,1.2207,1.2211,1.2205,1.22095,235400000.0
2009-03-24 11:13:00,1.221,1.2211,1.22065,1.22095,116000000.0
2009-03-24 11:14:00,1.22095,1.22095,1.2208,1.2209,112000000.0
2009-03-24 11:15:00,1.2209,1.22135,1.2209,1.22135,177400000.0
2009-03-24 11:16:00,1.2214,1.222,1.2211,1.2215,213800000.0
2009-03-24 11:17:00,1.22155,1.22175,1.2212,1.22135,115800000.0
2009-03-24 11:18:00,1.2214,1.22145,1.22085,1.22115,152800000.0
2009-03-24 11:19:00,1.2212,1.2212,1.22095,1.2211,25600000.0
2009-03-24 11:20:00,1.2211,1.22135,1.2211,1.22135,35200000.0
2009-03-24 11:21:00,1.22135,1.2214,1.22135,1.22135,16000000.0
2009-03-24 11:22:00,1.2213,1.2217,1.22115,1.2212,100000000.0
2009-03-24 11:23:00,1.22125,1.22155,1.22095,1.22155,152000000.0
2009-03-24 11:24:00,1.22155,1.22155,1.22145,1.2215,28800000.0
2009-03-24 11:25:00,1.2215,1.22175,1.2214,1.2216,102400000.0
2009-03-24 11:26:00,1.22135,1.22145,1.2213,1.2214,48000000.0
2009-03-24 11:27:00,1.2214,1.2214,1.2214,1.2214,18400000.0
2009-03-24 11:28:00,1.2214,1.22185,1.2214,1.2215,133800000.0
2009-03-24 11:29:00,1.22155,1.2216,1.22155,1.22155,19800000.0
2009-03-24 11:30:00,1.22155,1.22155,1.2209,1.221,54400000.0
2009-03-24 11:31:00,1.221,1.221,1.2207,1.22085,110200000.0
2009-03-24 11:32:00,1.2208,1.2208,1.22055,1.2206,72000000.0
2009-03-24 11:33:00,1.2206,1.2206,1.2206,1.2206,20800000.0
2009-03-24 11:34:00,1.22055,1.2206,1.2205,1.2206,34400000.0
2009-03-24 11:35:00,1.2207,1.22075,1.22055,1.2207,58200000.0
2009-03-24 11:36:00,1.2207,1.2207,1.2206,1.2206,24000000.0
2009-03-24 11:37:00,1.2206,1.22075,1.22055,1.22055,36200000.0
2009-03-24 11:38:00,1.2204,1.22046,1.22,1.22017,206799999.0
2009-03-24 11:39:00,1.2206,1.2206,1.2206,1.2206,4800000.0
2009-03-24 11:40:00,1.2206,1.22065,1.2206,1.22065,18400000.0
2009-03-24 11:41:00,1.22065,1.22065,1.22045,1.22055,54400000.0
2009-03-24 11:42:00,1.2207,1.2208,1.2207,1.2208,32000000.0
2009-03-24 11:43:00,1.22075,1.22145,1.22075,1.2212,220800001.0
2009-03-24 11:44:00,1.2212,1.22155,1.2212,1.22155,60800000.0
2009-03-24 11:45:00,1.2214,1.22205,1.2214,1.2218,58200000.0
2009-03-24 11:46:00,1.2219,1.22205,1.2218,1.2219,130400000.0
2009-03-24 11:47:00,1.2219,1.2219,1.22185,1.22185,87000000.0
2009-03-24 11:48:00,1.22185,1.2226,1.22185,1.2221,267000000.0
2009-03-24 11:49:00,1.2221,1.2222,1.22125,1.2216,411599995.0
2009-03-24 11:50:00,1.2216,1.2216,1.22135,1.2215,190799999.0
2009-03-24 11:51:00,1.2215,1.22185,1.2215,1.2217,92000000.0
2009-03-24 11:52:00,1.2217,1.22175,1.2216,1.2216,52000000.0
2009-03-24 11:53:00,1.2216,1.22185,1.2216,1.2218,82400000.0
2009-03-24 11:54:00,1.2218,1.22195,1.2212,1.2212,219200002.0
2009-03-24 11:55:00,1.22125,1.22125,1.22115,1.22115,35200000.0
2009-03-24 11:56:00,1.22115,1.22115,1.2211,1.2211,21600000.0
2009-03-24 11:57:00,1.22115,1.22135,1.22115,1.2213,29000000.0
2009-03-24 11:58:00,1.2213,1.22155,1.22125,1.22125,111200000.0
2009-03-24 11:59:00,1.22135,1.2215,1.22105,1.22105,103400000.0
2009-03-24 12:00:00,1.2211,1.22155,1.22105,1.2214,152000000.0
2009-03-24 12:01:00,1.22135,1.22215,1.2213,1.22195,181600000.0
2009-03-24 12:02:00,1.22185,1.2219,1.2213,1.2214,153800000.0
2009-03-24 12:03:00,1.2214,1.22145,1.2213,1.2213,94400000.0
2009-03-24 12:04:00,1.2214,1.22235,1.22135,1.22185,154600000.0
2009-03-24 12:05:00,1.2219,1.2219,1.2217,1.2217,42600000.0
2009-03-24 12:06:00,1.2217,1.2217,1.2216,1.2217,54400000.0
2009-03-24 12:07:00,1.22175,1.2241,1.22175,1.2241,246000000.0
2009-03-24 12:08:00,1.22415,1.22415,1.22345,1.2236,164400000.0
2009-03-24 12:09:00,1.22355,1.22405,1.22245,1.22285,269000000.0
2009-03-24 12:10:00,1.2229,1.224,1.2226,1.2233,199999999.0
2009-03-24 12:11:00,1.22325,1.2233,1.2232,1.2233,199600000.0
2009-03-24 12:12:00,1.2233,1.2233,1.22255,1.2228,60800000.0
2009-03-24 12:13:00,1.2228,1.22395,1.22255,1.22335,275800000.0
2009-03-24 12:14:00,1.22325,1.22395,1.22295,1.2233,220399999.0
2009-03-24 12:15:00,1.2233,1.2233,1.2229,1.22295,91600000.0
2009-03-24 12:16:00,1.223,1.2231,1.22245,1.22275,202600000.0
2009-03-24 12:17:00,1.2228,1.22325,1.2228,1.2231,81000000.0
2009-03-24 12:18:00,1.22335,1.22365,1.22285,1.22335,125200000.0
2009-03-24 12:19:00,1.2234,1.22355,1.22305,1.22355,86000000.0
2009-03-24 12:20:00,1.2235,1.2238,1.22315,1.2238,177800000.0
2009-03-24 12:21:00,1.2239,1.2246,1.2238,1.2243,254000000.0
2009-03-24 12:22:00,1.2243,1.2255,1.2243,1.2254,183200000.0
2009-03-24 12:23:00,1.2254,1.2256,1.22505,1.2251,138400000.0
2009-03-24 12:24:00,1.22505,1.2251,1.2242,1.2246,248400000.0
2009-03-24 12:25:00,1.2246,1.22515,1.22435,1.22435,248000000.0
2009-03-24 12:26:00,1.2245,1.22505,1.2244,1.22455,91200000.0
2009-03-24 12:27:00,1.22445,1.22475,1.2242,1.2242,122800000.0
2009-03-24 12:28:00,1.22425,1.2243,1.22365,1.22415,174600000.0
2009-03-24 12:29:00,1.22395,1.22455,1.22395,1.22435,121799999.0
2009-03-24 12:30:00,1.22445,1.22605,1.22445,1.22515,286000000.0
2009-03-24 12:31:00,1.225,1.22525,1.2242,1.2251,230000000.0
2009-03-24 12:32:00,1.2251,1.22595,1.2251,1.2257,141000000.0
2009-03-24 12:33:00,1.22565,1.22565,1.2256,1.2256,22400000.0
2009-03-24 12:34:00,1.2256,1.22565,1.22555,1.22565,86400000.0
2009-03-24 12:35:00,1.22565,1.22595,1.2254,1.2256,128400000.0
2009-03-24 12:36:00,1.2256,1.2259,1.2256,1.2259,28800000.0
2009-03-24 12:37:00,1.22585,1.22605,1.2257,1.22575,65200000.0
2009-03-24 12:38:00,1.2258,1.2261,1.22545,1.2256,71800000.0
2009-03-24 12:39:00,1.2256,1.2259,1.22535,1.22555,124000000.0
2009-03-24 12:40:00,1.22555,1.2256,1.22445,1.2246,271600000.0
2009-03-24 12:41:00,1.2245,1.2248,1.2241,1.22475,69800000.0
2009-03-24 12:42:00,1.2247,1.2252,1.2247,1.22505,98400000.0
2009-03-24 12:43:00,1.22505,1.2256,1.22505,1.2252,108600000.0
2009-03-24 12:44:00,1.2252,1.2254,1.225,1.2254,36400000.0
2009-03-24 12:45:00,1.2252,1.2253,1.2252,1.2253,25600000.0
2009-03-24 12:46:00,1.2253,1.2253,1.225,1.22505,128000000.0
2009-03-24 12:47:00,1.22505,1.22525,1.2249,1.22525,117800000.0
2009-03-24 12:48:00,1.2253,1.2253,1.22525,1.2253,25200000.0
2009-03-24 12:49:00,1.22525,1.22535,1.22525,1.22535,36000000.0
2009-03-24 12:50:00,1.22535,1.22535,1.22525,1.2253,30400000.0
2009-03-24 12:51:00,1.2253,1.2255,1.22515,1.2255,351999999.0
2009-03-24 12:52:00,1.2255,1.2256,1.22525,1.22545,68400000.0
2009-03-24 12:53:00,1.22545,1.22545,1.2253,1.2253,86400000.0
2009-03-24 12:54:00,1.22535,1.22545,1.22505,1.2253,334200000.0
2009-03-24 12:55:00,1.2254,1.2255,1.2253,1.2255,102000000.0
2009-03-24 12:56:00,1.22545,1.22615,1.22535,1.2256,230600000.0
2009-03-24 12:57:00,1.22555,1.2256,1.2253,1.22555,133000000.0
2009-03-24 12:58:00,1.22545,1.22595,1.2254,1.22565,410400000.0
2009-03-24 12:59:00,1.22565,1.2262,1.2254,1.22545,361400000.0
2009-03-24 13:00:00,1.22545,1.22555,1.22535,1.22545,140000000.0
2009-03-24 13:01:00,1.2255,1.22575,1.2255,1.2257,108000000.0
2009-03-24 13:02:00,1.2258,1.2258,1.22525,1.2255,204200000.0
2009-03-24 13:03:00,1.2255,1.2255,1.2254,1.2255,36800000.0
2009-03-24 13:04:00,1.2255,1.2255,1.2254,1.22545,129000000.0
2009-03-24 13:05:00,1.22545,1.2255,1.22535,1.2255,85600000.0
2009-03-24 13:06:00,1.2254,1.2255,1.22515,1.22515,141600000.0
2009-03-24 13:07:00,1.2252,1.22525,1.2245,1.2245,114800000.0
2009-03-24 13:08:00,1.2245,1.2246,1.22415,1.2242,140200000.0
2009-03-24 13:09:00,1.2243,1.2245,1.2242,1.2242,73600000.0
2009-03-24 13:10:00,1.22425,1.22455,1.22385,1.22395,98600000.0
2009-03-24 13:11:00,1.22405,1.2243,1.22405,1.2242,106000000.0
2009-03-24 13:12:00,1.2242,1.225,1.2242,1.22475,90000000.0
2009-03-24 13:13:00,1.22475,1.225,1.22475,1.22485,92199998.0
2009-03-24 13:14:00,1.22485,1.22485,1.2247,1.2248,98800000.0
2009-03-24 13:15:00,1.2248,1.2248,1.2242,1.2246,94400000.0
2009-03-24 13:16:00,1.2246,1.2246,1.2239,1.22405,182400000.0
2009-03-24 13:17:00,1.22405,1.2243,1.22405,1.22425,171200000.0
2009-03-24 13:18:00,1.22415,1.2242,1.22365,1.2237,142800000.0
2009-03-24 13:19:00,1.2237,1.2239,1.2237,1.22385,177600000.0
2009-03-24 13:20:00,1.22385,1.22385,1.22385,1.22385,51400001.0
2009-03-24 13:21:00,1.2238,1.2241,1.2237,1.22395,147200000.0
2009-03-24 13:22:00,1.224,1.2242,1.2238,1.22395,147000000.0
2009-03-24 13:23:00,1.22395,1.22425,1.22395,1.22405,157600000.0
2009-03-24 13:24:00,1.22405,1.22535,1.2239,1.22525,380400000.0
2009-03-24 13:25:00,1.2253,1.22545,1.22505,1.2252,354199999.0
2009-03-24 13:26:00,1.2252,1.2252,1.22495,1.2252,431200000.0
2009-03-24 13:27:00,1.2252,1.226,1.2252,1.22585,129200000.0
2009-03-24 13:28:00,1.22595,1.22645,1.22585,1.2262,228400000.0
2009-03-24 13:29:00,1.22625,1.2266,1.2261,1.2266,190400000.0
2009-03-24 13:30:00,1.2266,1.2266,1.22615,1.2263,72800000.0
2009-03-24 13:31:00,1.22625,1.2264,1.22605,1.2263,131200000.0
2009-03-24 13:32:00,1.22625,1.2264,1.22615,1.2263,67400000.0
2009-03-24 13:33:00,1.22625,1.2266,1.22625,1.2264,79400000.0
2009-03-24 13:34:00,1.2265,1.2265,1.22645,1.2265,40800000.0
2009-03-24 13:35:00,1.2264,1.22645,1.2261,1.22645,175000000.0
2009-03-24 13:36:00,1.22655,1.2269,1.22635,1.2268,100400000.0
2009-03-24 13:37:00,1.22685,1.22685,1.22645,1.2265,53800000.0
2009-03-24 13:38:00,1.2265,1.2267,1.2262,1.2263,153400000.0
2009-03-24 13:39:00,1.22625,1.2263,1.22615,1.22625,138200000.0
2009-03-24 13:40:00,1.22625,1.2263,1.2262,1.2262,42400000.0
2009-03-24 13:41:00,1.2262,1.2262,1.226,1.226,76000000.0
2009-03-24 13:42:00,1.226,1.22625,1.2259,1.2262,85000000.0
2009-03-24 13:43:00,1.2262,1.2262,1.22605,1.22615,37400000.0
2009-03-24 13:44:00,1.2263,1.2265,1.22625,1.2264,41600000.0
2009-03-24 13:45:00,1.2265,1.2266,1.22635,1.2265,18800000.0
2009-03-24 13:46:00,1.2261,1.2262,1.2257,1.2257,117200000.0
2009-03-24 13:47:00,1.2257,1.2258,1.2257,1.22575,53400000.0
2009-03-24 13:48:00,1.22575,1.2258,1.22575,1.2258,11400000.0
2009-03-24 13:49:00,1.22575,1.2258,1.22575,1.2258,74400000.0
2009-03-24 13:50:00,1.2258,1.2258,1.22575,1.2258,48000000.0
2009-03-24 13:51:00,1.2258,1.2259,1.2257,1.22575,83200000.0
2009-03-24 13:52:00,1.226,1.2262,1.2259,1.2261,74200000.0
2009-03-24 13:53:00,1.22615,1.2263,1.22615,1.2263,228600000.0
2009-03-24 13:54:00,1.2263,1.2264,1.22625,1.22625,106800000.0
2009-03-24 13:55:00,1.2263,1.2266,1.2262,1.2264,98800000.0
2009-03-24 13:56:00,1.22605,1.2263,1.2258,1.22585,288999992.0
2009-03-24 13:57:00,1.22595,1.2261,1.22595,1.2261,15400000.0
2009-03-24 13:58:00,1.2261,1.2262,1.2261,1.2261,37800000.0
2009-03-24 13:59:00,1.22615,1.2263,1.2261,1.2262,89400000.0
2009-03-24 14:00:00,1.22615,1.2264,1.2258,1.2259,137000000.0
2009-03-24 14:01:00,1.22595,1.22595,1.22545,1.2256,60000000.0
2009-03-24 14:02:00,1.2256,1.2258,1.22545,1.2255,78400000.0
2009-03-24 14:03:00,1.2255,1.2255,1.22445,1.22475,264999999.0
2009-03-24 14:04:00,1.2248,1.22545,1.2248,1.22535,73200000.0
2009-03-24 14:05:00,1.22535,1.2255,1.22515,1.2252,158400000.0
2009-03-24 14:06:00,1.2252,1.22585,1.2252,1.22555,186600000.0
2009-03-24 14:07:00,1.2256,1.2258,1.22545,1.2257,89000000.0
2009-03-24 14:08:00,1.2258,1.2259,1.22555,1.22585,61400000.0
2009-03-24 14:09:00,1.22575,1.226,1.22575,1.2259,74600000.0
2009-03-24 14:10:00,1.22605,1.2262,1.226,1.2262,105800000.0
2009-03-24 14:11:00,1.22635,1.2264,1.226,1.2261,59800000.0
2009-03-24 14:12:00,1.2261,1.2261,1.22585,1.22605,28800000.0
2009-03-24 14:13:00,1.22585,1.22605,1.22575,1.2258,73600000.0
2009-03-24 14:14:00,1.22585,1.2259,1.2257,1.22575,94400000.0
2009-03-24 14:15:00,1.22585,1.2261,1.22575,1.2261,128800000.0
2009-03-24 14:16:00,1.22605,1.22605,1.22585,1.22585,17200000.0
2009-03-24 14:17:00,1.22585,1.22585,1.22585,1.22585,26400000.0
2009-03-24 14:18:00,1.2259,1.2262,1.22575,1.2262,166400000.0
2009-03-24 14:19:00,1.2262,1.2265,1.22605,1.2264,102400000.0
2009-03-24 14:20:00,1.2264,1.22655,1.22575,1.22635,137299999.0
2009-03-24 14:21:00,1.2264,1.2264,1.22585,1.2261,218200000.0
2009-03-24 14:22:00,1.2261,1.2268,1.2261,1.2264,262999999.0
2009-03-24 14:23:00,1.2263,1.2268,1.2263,1.2267,67000000.0
2009-03-24 14:24:00,1.2268,1.2276,1.22665,1.2276,218200000.0
2009-03-24 14:25:00,1.2276,1.2276,1.22665,1.2272,122200000.0
2009-03-24 14:26:00,1.2272,1.2277,1.22655,1.2268,223999999.0
2009-03-24 14:27:00,1.2269,1.22695,1.22605,1.2263,169400001.0
2009-03-24 14:28:00,1.2263,1.2264,1.2257,1.2258,136800000.0
2009-03-24 14:29:00,1.2258,1.22595,1.2258,1.22595,12000000.0
2009-03-24 14:30:00,1.22605,1.2262,1.226,1.2261,73200000.0
2009-03-24 14:31:00,1.2261,1.2261,1.2257,1.2259,94400000.0
2009-03-24 14:32:00,1.226,1.2261,1.2259,1.2259,37600000.0
2009-03-24 14:33:00,1.2259,1.22595,1.22545,1.2255,136800000.0
2009-03-24 14:34:00,1.2255,1.2256,1.22545,1.2255,130400000.0
2009-03-24 14:35:00,1.2254,1.22545,1.22505,1.22515,154400000.0
2009-03-24 14:36:00,1.2252,1.2253,1.2251,1.2252,41000000.0
2009-03-24 14:37:00,1.2252,1.2252,1.22495,1.225,99400000.0
2009-03-24 14:38:00,1.22495,1.22495,1.22495,1.22495,45600000.0
2009-03-24 14:39:00,1.22515,1.2255,1.2251,1.2255,116000000.0
2009-03-24 14:40:00,1.22545,1.2258,1.22545,1.22555,120600000.0
2009-03-24 14:41:00,1.22575,1.2262,1.2257,1.2262,64999999.0
2009-03-24 14:42:00,1.2262,1.2265,1.22605,1.2264,115800000.0
2009-03-24 14:43:00,1.2264,1.2264,1.2258,1.2262,107200000.0
2009-03-24 14:44:00,1.2262,1.2262,1.2251,1.2252,128800000.0
2009-03-24 14:45:00,1.2252,1.2258,1.2248,1.2255,298399999.0
2009-03-24 14:46:00,1.2255,1.2255,1.225,1.22525,187400000.0
2009-03-24 14:47:00,1.22535,1.22565,1.22535,1.22535,203200000.0
2009-03-24 14:48:00,1.2253,1.2257,1.2253,1.2255,136000000.0
2009-03-24 14:49:00,1.2256,1.2258,1.2255,1.22555,203600000.0
2009-03-24 14:50:00,1.2256,1.2258,1.2246,1.2246,211600000.0
2009-03-24 14:51:00,1.2246,1.22505,1.22455,1.22495,446200000.0
2009-03-24 14:52:00,1.22485,1.22525,1.2243,1.22465,318200000.0
2009-03-24 14:53:00,1.22475,1.2248,1.2238,1.22405,246600000.0
2009-03-24 14:54:00,1.2241,1.2241,1.22375,1.22385,136600000.0
2009-03-24 14:55:00,1.22385,1.2242,1.2235,1.2241,298800000.0
2009-03-24 14:56:00,1.2241,1.22415,1.22355,1.22415,283600000.0
2009-03-24 14:57:00,1.22425,1.22435,1.22425,1.2243,33600000.0
2009-03-24 14:58:00,1.22435,1.2249,1.2243,1.2249,189400000.0
2009-03-24 14:59:00,1.225,1.22525,1.22455,1.22495,496400001.0
2009-03-24 15:00:00,1.22495,1.22495,1.22465,1.2248,133000000.0
2009-03-24 15:01:00,1.22495,1.2255,1.2241,1.2242,340200000.0
2009-03-24 15:02:00,1.2242,1.2245,1.2241,1.22445,189400000.0
2009-03-24 15:03:00,1.22445,1.2246,1.22435,1.2244,82400000.0
2009-03-24 15:04:00,1.22455,1.225,1.22445,1.22495,178400000.0
2009-03-24 15:05:00,1.22495,1.22535,1.22465,1.22505,251600000.0
2009-03-24 15:06:00,1.22505,1.22535,1.22505,1.22525,150200002.0
2009-03-24 15:07:00,1.2254,1.2255,1.2251,1.22515,208400000.0
2009-03-24 15:08:00,1.22515,1.2254,1.22495,1.2254,350000000.0
2009-03-24 15:09:00,1.22545,1.22585,1.22535,1.22565,118000000.0
2009-03-24 15:10:00,1.2256,1.22645,1.2256,1.22635,193800000.0
2009-03-24 15:11:00,1.2264,1.2266,1.22585,1.22585,257600000.0
2009-03-24 15:12:00,1.2258,1.2263,1.2258,1.2262,147400000.0
2009-03-24 15:13:00,1.2262,1.2264,1.22595,1.226,182600000.0
2009-03-24 15:14:00,1.22595,1.2261,1.22535,1.2258,312200000.0
2009-03-24 15:15:00,1.2258,1.22595,1.22565,1.2259,186400000.0
2009-03-24 15:16:00,1.2259,1.22665,1.2259,1.22665,291800000.0
2009-03-24 15:17:00,1.22665,1.2273,1.2266,1.22715,206999999.0
2009-03-24 15:18:00,1.22715,1.2291,1.2269,1.22835,657799997.0
2009-03-24 15:19:00,1.22835,1.2293,1.2278,1.22795,663400004.0
2009-03-24 15:20:00,1.2274,1.2278,1.2274,1.2277,206600000.0
2009-03-24 15:21:00,1.22775,1.2279,1.22735,1.22735,159600000.0
2009-03-24 15:22:00,1.22755,1.2277,1.22705,1.22705,160800000.0
2009-03-24 15:23:00,1.22705,1.2276,1.22655,1.2276,366599998.0
2009-03-24 15:24:00,1.2276,1.2277,1.2269,1.22705,325799999.0
2009-03-24 15:25:00,1.2272,1.2272,1.22675,1.2268,156600000.0
2009-03-24 15:26:00,1.2267,1.2268,1.2267,1.2268,122600000.0
2009-03-24 15:27:00,1.22665,1.22665,1.22615,1.2262,129400000.0
2009-03-24 15:28:00,1.22635,1.2267,1.22615,1.2267,184800000.0
2009-03-24 15:29:00,1.2267,1.2267,1.22585,1.2263,240000000.0
2009-03-24 15:30:00,1.2263,1.2267,1.2263,1.2267,134600000.0
2009-03-24 15:31:00,1.2267,1.227,1.2264,1.2267,298800000.0
2009-03-24 15:32:00,1.2267,1.22725,1.22665,1.2271,159200000.0
2009-03-24 15:33:00,1.2271,1.2271,1.22665,1.22665,289800000.0
2009-03-24 15:34:00,1.22665,1.22675,1.22585,1.2263,241200000.0
2009-03-24 15:35:00,1.2263,1.22705,1.2261,1.227,247399998.0
2009-03-24 15:36:00,1.22695,1.22695,1.2266,1.2268,149199999.0
2009-03-24 15:37:00,1.2268,1.22685,1.22595,1.22595,361600000.0
2009-03-24 15:38:00,1.22605,1.22625,1.2259,1.2261,538200002.0
2009-03-24 15:39:00,1.2261,1.2264,1.2259,1.22595,224600001.0
2009-03-24 15:40:00,1.22595,1.22595,1.22565,1.22585,197800000.0
2009-03-24 15:41:00,1.2259,1.22615,1.2257,1.2261,115200000.0
2009-03-24 15:42:00,1.2261,1.2261,1.2257,1.2257,140800000.0
2009-03-24 15:43:00,1.2256,1.2257,1.22485,1.22485,346000000.0
2009-03-24 15:44:00,1.22495,1.2251,1.2247,1.22485,255000000.0
2009-03-24 15:45:00,1.22495,1.2252,1.2245,1.225,464000000.0
2009-03-24 15:46:00,1.225,1.2256,1.22495,1.2254,361400000.0
2009-03-24 15:47:00,1.2254,1.22555,1.2252,1.2255,85800000.0
2009-03-24 15:48:00,1.2254,1.22595,1.22515,1.22575,336800000.0
2009-03-24 15:49:00,1.22575,1.22585,1.22475,1.22505,385000000.0
2009-03-24 15:50:00,1.22505,1.2252,1.22425,1.22445,308600000.0
2009-03-24 15:51:00,1.2245,1.2248,1.22425,1.2247,301800000.0
2009-03-24 15:52:00,1.2247,1.2247,1.22425,1.2244,250000000.0
2009-03-24 15:53:00,1.2242,1.22465,1.2242,1.2243,159000000.0
2009-03-24 15:54:00,1.2243,1.2245,1.2242,1.2245,68800000.0
2009-03-24 15:55:00,1.22455,1.22475,1.22445,1.2245,193400000.0
2009-03-24 15:56:00,1.2248,1.22555,1.22475,1.2253,341800000.0
2009-03-24 15:57:00,1.2253,1.2254,1.22465,1.22535,282200002.0
2009-03-24 15:58:00,1.2254,1.22555,1.225,1.22535,301400000.0
2009-03-24 15:59:00,1.22545,1.226,1.2252,1.22545,405400000.0
2009-03-24 16:00:00,1.22555,1.22555,1.2244,1.2245,272800001.0
2009-03-24 16:01:00,1.2245,1.22495,1.224,1.22415,225800000.0
2009-03-24 16:02:00,1.2242,1.2243,1.22385,1.2241,172400000.0
2009-03-24 16:03:00,1.2241,1.2241,1.22355,1.22385,301800000.0
2009-03-24 16:04:00,1.2238,1.2238,1.22195,1.2228,457200000.0
2009-03-24 16:05:00,1.2228,1.223,1.2225,1.22295,229800000.0
2009-03-24 16:06:00,1.223,1.2232,1.2227,1.223,186600000.0
2009-03-24 16:07:00,1.223,1.2234,1.2228,1.223,302800000.0
2009-03-24 16:08:00,1.2231,1.22325,1.22285,1.2232,126400000.0
2009-03-24 16:09:00,1.2232,1.2232,1.2226,1.2226,116200000.0
2009-03-24 16:10:00,1.2225,1.2227,1.2225,1.2227,144800000.0
2009-03-24 16:11:00,1.2226,1.2226,1.22245,1.2225,108000000.0
2009-03-24 16:12:00,1.2225,1.2233,1.2225,1.2231,167000000.0
2009-03-24 16:13:00,1.2232,1.22345,1.2228,1.22285,268499999.0
2009-03-24 16:14:00,1.2228,1.2228,1.22235,1.22245,247800000.0
2009-03-24 16:15:00,1.2225,1.2227,1.2224,1.22255,269600000.0
2009-03-24 16:16:00,1.22255,1.22305,1.2223,1.22285,365000000.0
2009-03-24 16:17:00,1.22285,1.22305,1.22265,1.22295,262400001.0
2009-03-24 16:18:00,1.22295,1.22305,1.2227,1.22295,405400001.0
2009-03-24 16:19:00,1.223,1.22375,1.223,1.2235,334000000.0
2009-03-24 16:20:00,1.2235,1.2238,1.2234,1.22355,117000000.0
2009-03-24 16:21:00,1.2236,1.2239,1.2234,1.2238,192799999.0
2009-03-24 16:22:00,1.2238,1.2239,1.2237,1.2238,138000000.0
2009-03-24 16:23:00,1.2238,1.2239,1.2236,1.2236,141000000.0
2009-03-24 16:24:00,1.2236,1.22375,1.22305,1.2233,152200000.0
2009-03-24 16:25:00,1.22335,1.2235,1.22325,1.2234,169000000.0
2009-03-24 16:26:00,1.2234,1.2235,1.22295,1.22295,140200000.0
2009-03-24 16:27:00,1.223,1.22325,1.223,1.22325,71600000.0
2009-03-24 16:28:00,1.2232,1.2232,1.2222,1.22235,131000000.0
2009-03-24 16:29:00,1.22235,1.22255,1.222,1.2225,246000001.0
2009-03-24 16:30:00,1.2226,1.2227,1.2224,1.2227,163800000.0
2009-03-24 16:31:00,1.2227,1.22295,1.2224,1.2226,287200000.0
2009-03-24 16:32:00,1.2226,1.223,1.2225,1.22295,115000000.0
2009-03-24 16:33:00,1.22275,1.223,1.22275,1.2229,150400000.0
2009-03-24 16:34:00,1.2228,1.223,1.2226,1.2228,243600000.0
2009-03-24 16:35:00,1.2229,1.22325,1.2228,1.22325,180600000.0
2009-03-24 16:36:00,1.22325,1.22365,1.2232,1.2235,168800000.0
2009-03-24 16:37:00,1.2233,1.22365,1.22305,1.2232,268600000.0
2009-03-24 16:38:00,1.2233,1.2233,1.22295,1.22315,178000000.0
2009-03-24 16:39:00,1.22315,1.2232,1.2229,1.2229,195600000.0
2009-03-24 16:40:00,1.2229,1.223,1.2222,1.2222,368000000.0
2009-03-24 16:41:00,1.2223,1.2225,1.2223,1.2224,127200000.0
2009-03-24 16:42:00,1.2224,1.2225,1.2212,1.22125,274200000.0
2009-03-24 16:43:00,1.22125,1.22155,1.221,1.2211,298000000.0
2009-03-24 16:44:00,1.2211,1.22165,1.2211,1.22145,356600002.0
2009-03-24 16:45:00,1.2215,1.2222,1.22145,1.2222,332400000.0
2009-03-24 16:46:00,1.2223,1.2224,1.2219,1.2219,344800000.0
2009-03-24 16:47:00,1.2219,1.22215,1.2219,1.222,146400000.0
2009-03-24 16:48:00,1.222,1.22245,1.2219,1.2221,272000000.0
2009-03-24 16:49:00,1.2221,1.2223,1.22195,1.2222,544600000.0
2009-03-24 16:50:00,1.2222,1.22235,1.2219,1.222,273599998.0
2009-03-24 16:51:00,1.222,1.222,1.22165,1.2219,195800000.0
2009-03-24 16:52:00,1.2219,1.22245,1.22175,1.222,317000000.0
2009-03-24 16:53:00,1.2221,1.2234,1.2219,1.2229,331000000.0
2009-03-24 16:54:00,1.22285,1.22305,1.22245,1.2229,411600000.0
2009-03-24 16:55:00,1.22295,1.22325,1.2222,1.22265,533400000.0
2009-03-24 16:56:00,1.22265,1.2228,1.2224,1.22265,296600000.0
2009-03-24 16:57:00,1.22265,1.22365,1.22265,1.22355,384600000.0
2009-03-24 16:58:00,1.2236,1.22405,1.22335,1.22405,258200000.0
2009-03-24 16:59:00,1.22415,1.22445,1.22395,1.2241,462400000.0
2009-03-24 17:00:00,1.22415,1.2245,1.2238,1.2244,515199999.0
2009-03-24 17:01:00,1.2244,1.2249,1.2242,1.22465,156400000.0
2009-03-24 17:02:00,1.2247,1.2247,1.2245,1.22465,242400000.0
2009-03-24 17:03:00,1.2246,1.225,1.22445,1.2248,351199999.0
2009-03-24 17:04:00,1.2248,1.2249,1.2245,1.2245,252200000.0
2009-03-24 17:05:00,1.22465,1.2249,1.2243,1.2246,325000000.0
2009-03-24 17:06:00,1.2244,1.2246,1.2236,1.22395,274400000.0
2009-03-24 17:07:00,1.22405,1.22445,1.2239,1.22445,616999993.0
2009-03-24 17:08:00,1.2244,1.2253,1.2244,1.2252,309000000.0
2009-03-24 17:09:00,1.22515,1.22515,1.22465,1.2247,357200000.0
2009-03-24 17:10:00,1.22465,1.2247,1.2245,1.2246,259199999.0
2009-03-24 17:11:00,1.22475,1.22565,1.22475,1.2253,241600000.0
2009-03-24 17:12:00,1.2253,1.2253,1.2246,1.22465,459200000.0
2009-03-24 17:13:00,1.22465,1.22495,1.22445,1.2248,317800000.0
2009-03-24 17:14:00,1.2248,1.22515,1.22455,1.225,191200000.0
2009-03-24 17:15:00,1.22505,1.22525,1.22455,1.2246,159200000.0
2009-03-24 17:16:00,1.2246,1.2246,1.22405,1.2241,175200000.0
2009-03-24 17:17:00,1.22415,1.2243,1.2235,1.2241,313400000.0
2009-03-24 17:18:00,1.2241,1.2251,1.22405,1.2251,284600000.0
2009-03-24 17:19:00,1.22505,1.22505,1.2242,1.2242,296200000.0
2009-03-24 17:20:00,1.2242,1.22435,1.22405,1.22405,89800000.0
2009-03-24 17:21:00,1.22415,1.22425,1.22395,1.22395,169000000.0
2009-03-24 17:22:00,1.224,1.2241,1.22395,1.2241,118400001.0
2009-03-24 17:23:00,1.2241,1.2241,1.2241,1.2241,75200000.0
2009-03-24 17:24:00,1.2241,1.2241,1.224,1.224,99200000.0
2009-03-24 17:25:00,1.224,1.224,1.22375,1.22375,66400000.0
2009-03-24 17:26:00,1.2237,1.2237,1.2237,1.2237,67200000.0
2009-03-24 17:27:00,1.2237,1.2239,1.2235,1.2235,225000000.0
2009-03-24 17:28:00,1.2236,1.224,1.2236,1.224,166800000.0
2009-03-24 17:29:00,1.224,1.22445,1.224,1.2243,417000000.0
2009-03-24 17:30:00,1.2243,1.2251,1.224,1.22485,288600000.0
2009-03-24 17:31:00,1.2248,1.22495,1.22455,1.2249,237600000.0
2009-03-24 17:32:00,1.2249,1.2256,1.2249,1.2252,383600000.0
2009-03-24 17:33:00,1.2252,1.2255,1.2251,1.2252,379400001.0
2009-03-24 17:34:00,1.22515,1.22535,1.22515,1.2252,231200000.0
2009-03-24 17:35:00,1.2253,1.2255,1.225,1.2254,172600000.0
2009-03-24 17:36:00,1.2254,1.2254,1.22525,1.2253,28600000.0
2009-03-24 17:37:00,1.2253,1.2253,1.2249,1.2249,90300000.0
2009-03-24 17:38:00,1.2249,1.225,1.22455,1.225,334300001.0
2009-03-24 17:39:00,1.225,1.225,1.22465,1.2249,264999999.0
2009-03-24 17:40:00,1.2249,1.2249,1.2246,1.2249,267200000.0
2009-03-24 17:41:00,1.2249,1.2249,1.2246,1.2246,243000000.0
2009-03-24 17:42:00,1.2248,1.22495,1.2246,1.2246,219400001.0
2009-03-24 17:43:00,1.2246,1.22485,1.22445,1.2246,231200000.0
2009-03-24 17:44:00,1.2246,1.2246,1.224,1.224,234800000.0
2009-03-24 17:45:00,1.2241,1.2243,1.224,1.2243,167200000.0
2009-03-24 17:46:00,1.2243,1.2245,1.22395,1.224,296400000.0
2009-03-24 17:47:00,1.224,1.2241,1.22395,1.2241,281600000.0
2009-03-24 17:48:00,1.2241,1.22415,1.22345,1.2237,301000000.0
2009-03-24 17:49:00,1.22375,1.22375,1.2231,1.22315,324000000.0
2009-03-24 17:50:00,1.2232,1.2236,1.22305,1.2236,578900000.0
2009-03-24 17:51:00,1.2236,1.22475,1.2236,1.22475,393000000.0
2009-03-24 17:52:00,1.2248,1.22515,1.2246,1.2249,461000000.0
2009-03-24 17:53:00,1.225,1.2251,1.2247,1.2251,362400002.0
2009-03-24 17:54:00,1.2251,1.2252,1.2247,1.2251,345800000.0
2009-03-24 17:55:00,1.2252,1.2253,1.22475,1.2249,359200000.0
2009-03-24 17:56:00,1.2249,1.225,1.2246,1.2246,249600000.0
2009-03-24 17:57:00,1.2247,1.2248,1.2243,1.2245,69400000.0
2009-03-24 17:58:00,1.2245,1.2253,1.2243,1.2253,468000001.0
2009-03-24 17:59:00,1.2253,1.22645,1.22515,1.2262,771000000.0
2009-03-24 18:00:00,1.2262,1.2265,1.2256,1.2257,493000000.0
2009-03-24 18:01:00,1.2257,1.22585,1.22565,1.2258,162400000.0
2009-03-24 18:02:00,1.2257,1.2257,1.2255,1.2256,175200000.0
2009-03-24 18:03:00,1.2256,1.2256,1.2255,1.22555,45600000.0
2009-03-24 18:04:00,1.2255,1.2255,1.2252,1.2254,234400000.0
2009-03-24 18:05:00,1.2254,1.2255,1.2254,1.2254,55200000.0
2009-03-24 18:06:00,1.2254,1.2255,1.2253,1.2255,77600000.0
2009-03-24 18:07:00,1.2255,1.2255,1.22525,1.22535,139200000.0
2009-03-24 18:08:00,1.2253,1.22545,1.22525,1.2253,129600000.0
2009-03-24 18:09:00,1.2253,1.226,1.2253,1.226,148800000.0
2009-03-24 18:10:00,1.22605,1.22645,1.22585,1.2261,446400000.0
2009-03-24 18:11:00,1.2261,1.2265,1.22545,1.2265,282600000.0
2009-03-24 18:12:00,1.2265,1.2265,1.22585,1.226,259200000.0
2009-03-24 18:13:00,1.226,1.22615,1.2255,1.2255,237800000.0
2009-03-24 18:14:00,1.2255,1.2257,1.2253,1.22565,491200000.0
2009-03-24 18:15:00,1.2257,1.2264,1.2257,1.2264,238400000.0
2009-03-24 18:16:00,1.2263,1.2264,1.2257,1.2257,285000000.0
2009-03-24 18:17:00,1.2257,1.2265,1.22545,1.22645,390800000.0
2009-03-24 18:18:00,1.22655,1.22655,1.22585,1.2261,384000000.0
2009-03-24 18:19:00,1.2259,1.2259,1.22545,1.2257,391200000.0
2009-03-24 18:20:00,1.22565,1.2258,1.22515,1.2252,561599999.0
2009-03-24 18:21:00,1.2252,1.2265,1.2251,1.2263,748800000.0
2009-03-24 18:22:00,1.2263,1.2263,1.2251,1.22615,540800000.0
2009-03-24 18:23:00,1.22615,1.22615,1.2252,1.2258,442600000.0
2009-03-24 18:24:00,1.22575,1.2261,1.22545,1.2257,329800000.0
2009-03-24 18:25:00,1.22565,1.2258,1.22545,1.2258,243200000.0
2009-03-24 18:26:00,1.2258,1.2263,1.2257,1.2263,314800000.0
2009-03-24 18:27:00,1.2262,1.2263,1.2256,1.2258,281600000.0
2009-03-24 18:28:00,1.22585,1.22595,1.2255,1.2256,524600000.0
2009-03-24 18:29:00,1.2256,1.2257,1.2256,1.2256,105600000.0
2009-03-24 18:30:00,1.22555,1.22555,1.2246,1.22505,478200000.0
2009-03-24 18:31:00,1.22515,1.2255,1.22515,1.2253,264000000.0
2009-03-24 18:32:00,1.2253,1.2257,1.22495,1.2256,425800000.0
2009-03-24 18:33:00,1.2255,1.2257,1.2254,1.2257,78400000.0
2009-03-24 18:34:00,1.2257,1.2257,1.2252,1.2256,199200000.0
2009-03-24 18:35:00,1.2256,1.2257,1.2252,1.22525,244000000.0
2009-03-24 18:36:00,1.22535,1.2258,1.22535,1.2258,124000000.0
2009-03-24 18:37:00,1.2258,1.2264,1.2258,1.22605,288799999.0
2009-03-24 18:38:00,1.226,1.2265,1.226,1.2263,186400000.0
2009-03-24 18:39:00,1.22625,1.2264,1.22605,1.2264,102600000.0
2009-03-24 18:40:00,1.2264,1.2264,1.2263,1.2263,43200000.0
2009-03-24 18:41:00,1.2263,1.2263,1.2263,1.2263,16000000.0
2009-03-24 18:42:00,1.2263,1.2264,1.2263,1.2264,30600000.0
2009-03-24 18:43:00,1.22645,1.22645,1.226,1.2263,28000000.0
2009-03-24 18:44:00,1.22645,1.2267,1.22625,1.2267,237400000.0
2009-03-24 18:45:00,1.2269,1.2274,1.22685,1.2272,316000000.0
2009-03-24 18:46:00,1.2272,1.2274,1.2269,1.2269,324400000.0
2009-03-24 18:47:00,1.22705,1.22715,1.22635,1.22665,269200000.0
2009-03-24 18:48:00,1.2266,1.22675,1.22635,1.22635,230400000.0
2009-03-24 18:49:00,1.2264,1.2265,1.22585,1.22585,136200000.0
2009-03-24 18:50:00,1.22585,1.226,1.22565,1.226,207200000.0
2009-03-24 18:51:00,1.226,1.226,1.22575,1.22575,179600000.0
2009-03-24 18:52:00,1.2258,1.226,1.22575,1.2259,86200000.0
2009-03-24 18:53:00,1.2259,1.2259,1.2255,1.2256,73600000.0
2009-03-24 18:54:00,1.2256,1.2256,1.2251,1.2253,231000000.0
2009-03-24 18:55:00,1.2253,1.2253,1.2252,1.2252,38400000.0
2009-03-24 18:56:00,1.2252,1.2252,1.2251,1.2251,39800000.0
2009-03-24 18:57:00,1.2251,1.2252,1.225,1.225,122000000.0
2009-03-24 18:58:00,1.225,1.2251,1.224,1.2243,306200000.0
2009-03-24 18:59:00,1.2244,1.2247,1.2241,1.2247,301200000.0
2009-03-24 19:00:00,1.2247,1.2251,1.22465,1.22485,139200001.0
2009-03-24 19:01:00,1.2249,1.22495,1.2247,1.2248,157400000.0
2009-03-24 19:02:00,1.2248,1.2249,1.22425,1.22485,243800000.0
2009-03-24 19:03:00,1.22485,1.2249,1.2248,1.2248,79200000.0
2009-03-24 19:04:00,1.2248,1.2248,1.22465,1.22475,59200000.0
2009-03-24 19:05:00,1.2248,1.2248,1.2244,1.2245,76000000.0
2009-03-24 19:06:00,1.2245,1.2249,1.2245,1.2246,174000000.0
2009-03-24 19:07:00,1.2246,1.2246,1.2246,1.2246,100800000.0
2009-03-24 19:08:00,1.2246,1.2247,1.2246,1.22465,48000000.0
2009-03-24 19:09:00,1.2246,1.2246,1.224,1.2242,169600000.0
2009-03-24 19:10:00,1.2241,1.2246,1.224,1.2246,327000000.0
2009-03-24 19:11:00,1.2246,1.2248,1.22445,1.2245,141200000.0
2009-03-24 19:12:00,1.2245,1.2245,1.22435,1.22435,283200000.0
2009-03-24 19:13:00,1.2243,1.2243,1.22405,1.2241,198400000.0
2009-03-24 19:14:00,1.22405,1.2241,1.224,1.2241,54800000.0
2009-03-24 19:15:00,1.2241,1.2242,1.2239,1.2242,242200000.0
2009-03-24 19:16:00,1.2242,1.2242,1.2239,1.2239,129800000.0
2009-03-24 19:17:00,1.2239,1.2241,1.2239,1.2241,212000000.0
2009-03-24 19:18:00,1.2241,1.2242,1.22395,1.22395,222600000.0
2009-03-24 19:19:00,1.224,1.2242,1.22315,1.2242,488600000.0
2009-03-24 19:20:00,1.2242,1.2242,1.22335,1.22335,249800000.0
2009-03-24 19:21:00,1.22345,1.2236,1.22335,1.22335,177200000.0
2009-03-24 19:22:00,1.22335,1.2238,1.22335,1.22345,311800000.0
2009-03-24 19:23:00,1.2235,1.2235,1.22285,1.22285,390799999.0
2009-03-24 19:24:00,1.2229,1.2229,1.22255,1.22255,132800000.0
2009-03-24 19:25:00,1.2226,1.22265,1.22225,1.22225,162000000.0
2009-03-24 19:26:00,1.22225,1.22225,1.2222,1.22225,48000000.0
2009-03-24 19:27:00,1.2222,1.2232,1.2221,1.2232,449600000.0
2009-03-24 19:28:00,1.22325,1.2238,1.223,1.2238,479000000.0
2009-03-24 19:29:00,1.2238,1.2244,1.2238,1.22425,349200000.0
2009-03-24 19:30:00,1.22425,1.2244,1.22415,1.22435,283400000.0
2009-03-24 19:31:00,1.22445,1.22485,1.22445,1.22485,192000000.0
2009-03-24 19:32:00,1.2249,1.22515,1.2249,1.2251,202800000.0
2009-03-24 19:33:00,1.22515,1.226,1.22515,1.2259,286700000.0
2009-03-24 19:34:00,1.22595,1.22595,1.22455,1.22475,372600000.0
2009-03-24 19:35:00,1.22485,1.2257,1.22485,1.2252,336800000.0
2009-03-24 19:36:00,1.2253,1.22555,1.225,1.22515,245000000.0
2009-03-24 19:37:00,1.2253,1.22555,1.2251,1.22525,227599999.0
2009-03-24 19:38:00,1.22525,1.2257,1.2251,1.2251,238400000.0
2009-03-24 19:39:00,1.2251,1.2253,1.2251,1.2253,127000000.0
2009-03-24 19:40:00,1.2253,1.22605,1.2253,1.22605,161000000.0
2009-03-24 19:41:00,1.226,1.22635,1.22595,1.2262,194800000.0
2009-03-24 19:42:00,1.22625,1.2269,1.2259,1.2259,528200000.0
2009-03-24 19:43:00,1.22585,1.2265,1.22575,1.22575,341999999.0
2009-03-24 19:44:00,1.22565,1.2263,1.2254,1.2255,484200000.0
2009-03-24 19:45:00,1.2254,1.2257,1.22535,1.2257,331200000.0
2009-03-24 19:46:00,1.2257,1.2264,1.2253,1.22605,210000000.0
2009-03-24 19:47:00,1.22605,1.2261,1.2256,1.22575,76800000.0
2009-03-24 19:48:00,1.2259,1.2263,1.2258,1.2262,141200000.0
2009-03-24 19:49:00,1.22615,1.2268,1.2261,1.2265,307000000.0
2009-03-24 19:50:00,1.22645,1.22645,1.2256,1.2259,332600000.0
2009-03-24 19:51:00,1.22595,1.2262,1.2254,1.2258,400000000.0
2009-03-24 19:52:00,1.2258,1.22585,1.22565,1.2257,115200000.0
2009-03-24 19:53:00,1.2259,1.226,1.2257,1.2258,210400000.0
2009-03-24 19:54:00,1.2258,1.226,1.2255,1.22555,287800000.0
2009-03-24 19:55:00,1.22555,1.22585,1.2251,1.2252,390400000.0
2009-03-24 19:56:00,1.2253,1.226,1.22525,1.2257,168400000.0
2009-03-24 19:57:00,1.2257,1.2265,1.22545,1.2265,345600000.0
2009-03-24 19:58:00,1.2265,1.2265,1.2256,1.226,229000000.0
2009-03-24 19:59:00,1.226,1.2266,1.226,1.2265,452000000.0
2009-03-24 20:00:00,1.22655,1.2267,1.2262,1.2262,164800000.0
2009-03-24 20:01:00,1.22615,1.22625,1.22545,1.22585,243800000.0
2009-03-24 20:02:00,1.2259,1.2262,1.2256,1.2261,99200000.0
2009-03-24 20:03:00,1.2262,1.2268,1.22615,1.2268,198600000.0
2009-03-24 20:04:00,1.22675,1.22715,1.22675,1.22675,182600000.0
2009-03-24 20:05:00,1.22675,1.22675,1.22585,1.2259,266000000.0
2009-03-24 20:06:00,1.226,1.226,1.2256,1.2259,233200000.0
2009-03-24 20:07:00,1.2259,1.2264,1.22585,1.22625,157600000.0
2009-03-24 20:08:00,1.22625,1.22625,1.2255,1.2256,290400000.0
2009-03-24 20:09:00,1.2256,1.2256,1.22505,1.2251,259200000.0
2009-03-24 20:10:00,1.2251,1.2251,1.2245,1.2246,209800000.0
2009-03-24 20:11:00,1.2246,1.2246,1.22445,1.2245,392000000.0
2009-03-24 20:12:00,1.2245,1.225,1.2245,1.225,205000000.0
2009-03-24 20:13:00,1.225,1.2253,1.225,1.2251,127600000.0
2009-03-24 20:14:00,1.2251,1.2252,1.2249,1.2249,89400000.0
2009-03-24 20:15:00,1.22505,1.2256,1.2249,1.2253,281600000.0
2009-03-24 20:16:00,1.2254,1.2259,1.22525,1.2258,136800000.0
2009-03-24 20:17:00,1.2259,1.2259,1.225,1.2252,339400000.0
2009-03-24 20:18:00,1.2252,1.2253,1.2249,1.2249,261200000.0
2009-03-24 20:19:00,1.2249,1.2251,1.2249,1.225,149600000.0
2009-03-24 20:20:00,1.2249,1.225,1.22365,1.2239,437800000.0
2009-03-24 20:21:00,1.224,1.22515,1.224,1.22505,201600000.0
2009-03-24 20:22:00,1.2251,1.2251,1.22495,1.22495,115200000.0
2009-03-24 20:23:00,1.22495,1.22495,1.2249,1.22495,173600000.0
2009-03-24 20:24:00,1.22495,1.22525,1.2248,1.2251,178200000.0
2009-03-24 20:25:00,1.225,1.22555,1.225,1.2255,152200000.0
2009-03-24 20:26:00,1.2258,1.22595,1.22495,1.22525,185800000.0
2009-03-24 20:27:00,1.22525,1.22525,1.2247,1.2247,286800000.0
2009-03-24 20:28:00,1.22465,1.22485,1.22445,1.22475,243399999.0
2009-03-24 20:29:00,1.2248,1.22575,1.2248,1.22565,253200000.0
2009-03-24 20:30:00,1.22575,1.22575,1.2245,1.22545,755300001.0
2009-03-24 20:31:00,1.22545,1.22565,1.22505,1.22525,448100000.0
2009-03-24 20:32:00,1.2253,1.2256,1.2251,1.2254,269200000.0
2009-03-24 20:33:00,1.22535,1.2262,1.22535,1.226,170400000.0
2009-03-24 20:34:00,1.226,1.2265,1.22595,1.2265,353200000.0
2009-03-24 20:35:00,1.2265,1.2265,1.2258,1.2259,391200000.0
2009-03-24 20:36:00,1.2259,1.2259,1.2252,1.2256,534400000.0
2009-03-24 20:37:00,1.2256,1.2256,1.22515,1.2253,204200000.0
2009-03-24 20:38:00,1.2253,1.2256,1.2253,1.2254,284400000.0
2009-03-24 20:39:00,1.2254,1.2258,1.2254,1.2256,233800000.0
2009-03-24 20:40:00,1.2257,1.226,1.2255,1.22555,222200000.0
2009-03-24 20:41:00,1.22555,1.2259,1.22545,1.22545,187600000.0
2009-03-24 20:42:00,1.22545,1.2257,1.2254,1.2254,91800000.0
2009-03-24 20:43:00,1.22555,1.22555,1.2248,1.22495,169800000.0
2009-03-24 20:44:00,1.225,1.225,1.22425,1.22445,217600000.0
2009-03-24 20:45:00,1.2244,1.2245,1.22425,1.2243,144000000.0
2009-03-24 20:46:00,1.2243,1.2255,1.2243,1.2255,192000000.0
2009-03-24 20:47:00,1.2255,1.2257,1.2255,1.2257,372800000.0
2009-03-24 20:48:00,1.2257,1.2257,1.2244,1.2244,514600000.0
2009-03-24 20:49:00,1.2244,1.2253,1.2243,1.2249,338800000.0
2009-03-24 20:50:00,1.22495,1.22525,1.22475,1.22515,243400000.0
2009-03-24 20:51:00,1.22525,1.2253,1.22495,1.2251,82800000.0
2009-03-24 20:52:00,1.22525,1.2256,1.225,1.22525,249400000.0
2009-03-24 20:53:00,1.22525,1.2257,1.22525,1.2257,91000000.0
2009-03-24 20:54:00,1.2257,1.2257,1.2252,1.22535,143400000.0
2009-03-24 20:55:00,1.2253,1.2255,1.22525,1.2255,148800000.0
2009-03-24 20:56:00,1.2254,1.22545,1.22525,1.22525,250800000.0
2009-03-24 20:57:00,1.22525,1.2256,1.22525,1.22535,290800000.0
2009-03-24 20:58:00,1.2253,1.22535,1.22505,1.22515,215400000.0
2009-03-24 20:59:00,1.22515,1.22515,1.2251,1.2251,145600000.0
2009-03-24 21:00:00,1.2251,1.22515,1.22495,1.22495,68200000.0
2009-03-24 21:01:00,1.2249,1.225,1.22465,1.2247,117000000.0
2009-03-24 21:02:00,1.22475,1.225,1.2246,1.225,141000000.0
2009-03-24 21:03:00,1.225,1.225,1.22475,1.22485,130200000.0
2009-03-24 21:04:00,1.22485,1.225,1.2247,1.225,176800000.0
2009-03-24 21:05:00,1.22495,1.2257,1.2249,1.22535,279800000.0
2009-03-24 21:06:00,1.22535,1.22555,1.2249,1.2251,214400000.0
2009-03-24 21:07:00,1.2251,1.2254,1.225,1.2254,101200000.0
2009-03-24 21:08:00,1.22535,1.22615,1.22535,1.2259,186600000.0
2009-03-24 21:09:00,1.226,1.2261,1.2254,1.2255,271400000.0
2009-03-24 21:10:00,1.2256,1.226,1.2256,1.2259,243600000.0
2009-03-24 21:11:00,1.22585,1.22615,1.22585,1.22595,174800000.0
2009-03-24 21:12:00,1.226,1.226,1.2253,1.2258,196800000.0
2009-03-24 21:13:00,1.22575,1.22575,1.2255,1.2255,141400000.0
2009-03-24 21:14:00,1.2256,1.2256,1.2252,1.2253,121400000.0
2009-03-24 21:15:00,1.2254,1.2257,1.2249,1.2249,136400000.0
2009-03-24 21:16:00,1.22495,1.2253,1.22445,1.2249,210400000.0
2009-03-24 21:17:00,1.22485,1.22525,1.2246,1.22525,311000000.0
2009-03-24 21:18:00,1.22525,1.22525,1.22425,1.22495,191200000.0
2009-03-24 21:19:00,1.22475,1.2254,1.2247,1.22535,290800000.0
2009-03-24 21:20:00,1.22535,1.22545,1.22525,1.2254,305600000.0
2009-03-24 21:21:00,1.22535,1.2255,1.22535,1.22545,55200000.0
2009-03-24 21:22:00,1.2255,1.2259,1.22525,1.2255,128000000.0
2009-03-24 21:23:00,1.2254,1.22555,1.2252,1.2254,178800001.0
2009-03-24 21:24:00,1.2254,1.2257,1.22525,1.2256,48000000.0
2009-03-24 21:25:00,1.22535,1.2254,1.225,1.225,133400000.0
2009-03-24 21:26:00,1.2251,1.2262,1.22495,1.22595,355700000.0
2009-03-24 21:27:00,1.226,1.22625,1.2257,1.22595,243200000.0
2009-03-24 21:28:00,1.22595,1.2266,1.22595,1.2266,147000000.0
2009-03-24 21:29:00,1.2266,1.22685,1.2266,1.2268,182399999.0
2009-03-24 21:30:00,1.22675,1.227,1.2263,1.2264,527800000.0
2009-03-24 21:31:00,1.2264,1.2275,1.2263,1.22745,175200000.0
2009-03-24 21:32:00,1.2274,1.229,1.22735,1.2287,285399999.0
2009-03-24 21:33:00,1.2285,1.2292,1.2281,1.2292,441500000.0
2009-03-24 21:34:00,1.2291,1.22935,1.2287,1.2292,237800000.0
2009-03-24 21:35:00,1.2292,1.2292,1.22825,1.2283,212800000.0
2009-03-24 21:36:00,1.2283,1.2286,1.22815,1.22855,218399998.0
2009-03-24 21:37:00,1.22855,1.22995,1.2285,1.2294,290700000.0
2009-03-24 21:38:00,1.2295,1.2295,1.2286,1.2288,177200000.0
2009-03-24 21:39:00,1.2288,1.2289,1.22845,1.2285,167800000.0
2009-03-24 21:40:00,1.2283,1.2286,1.2282,1.2286,238800000.0
2009-03-24 21:41:00,1.2286,1.2286,1.22835,1.22835,115400000.0
2009-03-24 21:42:00,1.22835,1.2286,1.228,1.2286,126600000.0
2009-03-24 21:43:00,1.2287,1.2292,1.22855,1.2286,183000000.0
2009-03-24 21:44:00,1.2287,1.2293,1.22855,1.2289,225200000.0
2009-03-24 21:45:00,1.2289,1.22975,1.2289,1.22975,163400000.0
2009-03-24 21:46:00,1.22975,1.23075,1.22965,1.2302,140300000.0
2009-03-24 21:47:00,1.2302,1.2302,1.2295,1.2295,173200000.0
2009-03-24 21:48:00,1.2295,1.2296,1.2287,1.22875,281700000.0
2009-03-24 21:49:00,1.22875,1.22945,1.2287,1.2291,92400000.0
2009-03-24 21:50:00,1.2291,1.2292,1.22895,1.229,73000000.0
2009-03-24 21:51:00,1.2291,1.22995,1.22905,1.2299,148000000.0
2009-03-24 21:52:00,1.2299,1.2314,1.2298,1.23105,288600000.0
2009-03-24 21:53:00,1.23105,1.23145,1.2309,1.23145,322000001.0
2009-03-24 21:54:00,1.23145,1.2317,1.23105,1.2314,185400000.0
2009-03-24 21:55:00,1.23145,1.23185,1.23115,1.2313,187200000.0
2009-03-24 21:56:00,1.2314,1.2317,1.2313,1.2317,86000000.0
2009-03-24 21:57:00,1.2317,1.2319,1.23125,1.2317,209200000.0
2009-03-24 21:58:00,1.2317,1.232,1.2316,1.2316,67600000.0
2009-03-24 21:59:00,1.23165,1.232,1.2316,1.2319,164000000.0
2009-03-24 22:00:00,1.2318,1.23195,1.2315,1.2318,132700000.0
2009-03-24 22:01:00,1.23185,1.232,1.2318,1.23185,183400000.0
2009-03-24 22:02:00,1.23195,1.23195,1.2318,1.2319,46400000.0
2009-03-24 22:03:00,1.2319,1.232,1.23115,1.2315,149700000.0
2009-03-24 22:04:00,1.2315,1.2318,1.23135,1.23155,169800000.0
2009-03-24 22:05:00,1.2315,1.2315,1.2315,1.2315,9600000.0
2009-03-24 22:06:00,1.2315,1.2317,1.2314,1.23145,42200000.0
2009-03-24 22:07:00,1.23165,1.2317,1.23095,1.231,85400000.0
2009-03-24 22:08:00,1.23095,1.2312,1.23035,1.2309,140700000.0
2009-03-24 22:09:00,1.2309,1.2309,1.23035,1.23055,52000000.0
2009-03-24 22:10:00,1.2304,1.23065,1.23025,1.23045,212400000.0
2009-03-24 22:11:00,1.23035,1.2306,1.23015,1.23045,54600000.0
2009-03-24 22:12:00,1.2302,1.2306,1.2302,1.23035,43400000.0
2009-03-24 22:13:00,1.2305,1.2305,1.23025,1.2303,100000000.0
2009-03-24 22:14:00,1.2303,1.2303,1.2295,1.22985,176500000.0
2009-03-24 22:15:00,1.2298,1.23025,1.22965,1.23025,204800000.0
2009-03-24 22:16:00,1.2303,1.2303,1.2301,1.23025,38400000.0
2009-03-24 22:17:00,1.2303,1.23085,1.2303,1.2307,170600000.0
2009-03-24 22:18:00,1.231,1.2314,1.23075,1.231,77600000.0
2009-03-24 22:19:00,1.2311,1.23155,1.23085,1.231,113800000.0
2009-03-24 22:20:00,1.2311,1.23115,1.23085,1.23085,94400000.0
2009-03-24 22:21:00,1.23085,1.23115,1.2307,1.2309,84800000.0
2009-03-24 22:22:00,1.2309,1.2309,1.23085,1.23085,28800000.0
2009-03-24 22:23:00,1.23085,1.23085,1.23065,1.23085,96000000.0
2009-03-24 22:24:00,1.2311,1.2313,1.2306,1.23095,89600000.0
2009-03-24 22:25:00,1.23105,1.2314,1.23105,1.2314,20000000.0
2009-03-24 22:26:00,1.2315,1.2321,1.23145,1.23195,47800000.0
2009-03-24 22:27:00,1.2315,1.2321,1.2315,1.23165,61400000.0
2009-03-24 22:28:00,1.2317,1.232,1.23165,1.2317,96800000.0
2009-03-24 22:29:00,1.2317,1.2317,1.2317,1.2317,19200000.0
2009-03-24 22:30:00,1.2317,1.2317,1.23125,1.2315,125800000.0
2009-03-24 22:31:00,1.2315,1.23155,1.2309,1.2314,77800000.0
2009-03-24 22:32:00,1.2315,1.2315,1.2314,1.2314,21000000.0
2009-03-24 22:33:00,1.2315,1.2315,1.2311,1.2311,47800000.0
2009-03-24 22:34:00,1.23125,1.23135,1.23105,1.2311,35400000.0
2009-03-24 22:35:00,1.23064,1.23094,1.2305,1.23081,41600000.0
2009-03-24 22:36:00,1.2311,1.23135,1.231,1.231,79000000.0
2009-03-24 22:37:00,1.23105,1.2313,1.23105,1.2311,64000000.0
2009-03-24 22:38:00,1.23115,1.2312,1.2311,1.2311,24000000.0
2009-03-24 22:39:00,1.2311,1.23115,1.2311,1.2311,19200000.0
2009-03-24 22:40:00,1.23115,1.23115,1.2306,1.2311,131200000.0
2009-03-24 22:41:00,1.2311,1.23165,1.2311,1.2316,137600000.0
2009-03-24 22:42:00,1.2316,1.2316,1.2315,1.2315,19200000.0
2009-03-24 22:43:00,1.23108,1.23121,1.23103,1.23103,81600000.0
2009-03-24 22:44:00,1.23145,1.2315,1.23145,1.2315,28800000.0
2009-03-24 22:45:00,1.2315,1.2315,1.2315,1.2315,24000000.0
2009-03-24 22:46:00,1.2315,1.2317,1.2315,1.2317,38400000.0
2009-03-24 22:47:00,1.2316,1.2316,1.2315,1.2315,49600000.0
2009-03-24 22:48:00,1.2315,1.23175,1.2314,1.2316,73000000.0
2009-03-24 22:49:00,1.2317,1.2318,1.2317,1.2318,15400000.0
2009-03-24 22:50:00,1.2318,1.2318,1.2318,1.2318,19200000.0
2009-03-24 22:51:00,1.23175,1.23225,1.23155,1.2319,156599999.0
2009-03-24 22:52:00,1.2319,1.2319,1.2317,1.2317,39200000.0
2009-03-24 22:53:00,1.23175,1.23175,1.2317,1.2317,61600000.0
2009-03-24 22:54:00,1.2317,1.232,1.2316,1.2317,63600000.0
2009-03-24 22:55:00,1.23185,1.23185,1.2313,1.23155,161600000.0
2009-03-24 22:56:00,1.23145,1.2315,1.23145,1.2315,47199998.0
2009-03-24 22:57:00,1.23155,1.23155,1.2315,1.2315,37600000.0
2009-03-24 22:58:00,1.23175,1.232,1.23175,1.232,73600000.0
2009-03-24 22:59:00,1.23195,1.23195,1.2316,1.2318,25600000.0
2009-03-24 23:00:00,1.2318,1.2318,1.23155,1.23155,4800000.0
2009-03-24 23:01:00,1.2318,1.23205,1.2318,1.23205,18400000.0
2009-03-24 23:02:00,1.23205,1.23205,1.2314,1.23175,168800000.0
2009-03-24 23:03:00,1.23175,1.23175,1.2313,1.2313,43200000.0
2009-03-24 23:04:00,1.2314,1.2314,1.2312,1.23135,54400000.0
2009-03-24 23:05:00,1.2314,1.23145,1.2314,1.23145,38400000.0
2009-03-24 23:06:00,1.23135,1.23145,1.2304,1.2307,171000000.0
2009-03-24 23:07:00,1.2308,1.23085,1.23045,1.23045,9400000.0
2009-03-24 23:08:00,1.23055,1.23055,1.2303,1.23055,108000000.0
2009-03-24 23:09:00,1.23055,1.23055,1.23005,1.2301,55400000.0
2009-03-24 23:10:00,1.2301,1.23015,1.22875,1.22965,54400000.0
2009-03-24 23:11:00,1.2298,1.2299,1.2295,1.22965,71200000.0
2009-03-24 23:12:00,1.22985,1.22985,1.22985,1.22985,10600000.0
2009-03-24 23:13:00,1.22954,1.22977,1.22935,1.22967,56200000.0
2009-03-24 23:14:00,1.22995,1.23065,1.2299,1.2306,77600000.0
2009-03-24 23:15:00,1.2306,1.2306,1.23025,1.2303,91600000.0
2009-03-24 23:16:00,1.2303,1.2303,1.22985,1.22985,40800000.0
2009-03-24 23:17:00,1.22995,1.23025,1.22995,1.23015,27400000.0
2009-03-24 23:18:00,1.23015,1.2303,1.22935,1.2294,165400000.0
2009-03-24 23:19:00,1.2296,1.22975,1.2296,1.22975,26400000.0
2009-03-24 23:20:00,1.22985,1.23025,1.2291,1.2293,66100000.0
2009-03-24 23:21:00,1.2293,1.22945,1.22905,1.22945,36800000.0
2009-03-24 23:22:00,1.22924,1.22939,1.22924,1.22939,100800000.0
2009-03-24 23:23:00,1.22945,1.22955,1.22945,1.22955,12800000.0
2009-03-24 23:24:00,1.22927,1.22951,1.22927,1.22951,48000000.0
2009-03-24 23:25:00,1.22932,1.22947,1.22932,1.22942,38400000.0
2009-03-24 23:26:00,1.2296,1.2296,1.2296,1.2296,16800000.0
2009-03-24 23:27:00,1.22942,1.22952,1.22925,1.2295,63000000.0
2009-03-24 23:28:00,1.2296,1.22965,1.22955,1.22965,20200000.0
2009-03-24 23:29:00,1.2296,1.2298,1.2296,1.2298,14800000.0
2009-03-24 23:30:00,1.22937,1.22974,1.22928,1.22945,54400000.0
2009-03-24 23:31:00,1.2303,1.2305,1.22995,1.22995,18600000.0
2009-03-24 23:32:00,1.22995,1.22995,1.22975,1.22975,12200000.0
2009-03-24 23:33:00,1.22963,1.22974,1.22963,1.22963,8400000.0
2009-03-24 23:34:00,1.2298,1.2298,1.2298,1.2298,8000000.0
2009-03-24 23:35:00,1.22961,1.22968,1.22959,1.22959,30400000.0
2009-03-24 23:36:00,1.22967,1.22973,1.22962,1.22973,24000000.0
2009-03-24 23:37:00,1.22968,1.22973,1.22968,1.2297,22400000.0
2009-03-24 23:38:00,1.22942,1.22969,1.22942,1.22954,70400000.0
2009-03-24 23:39:00,1.2298,1.22995,1.2298,1.22995,28200000.0
2009-03-24 23:40:00,1.22995,1.22995,1.2297,1.2299,68199998.0
2009-03-24 23:41:00,1.23005,1.23005,1.23,1.23,15200000.0
2009-03-24 23:42:00,1.23003,1.23013,1.22993,1.23013,61600000.0
2009-03-24 23:43:00,1.22983,1.23,1.22959,1.23,39800000.0
2009-03-24 23:44:00,1.22979,1.23002,1.22972,1.22978,60600000.0
2009-03-24 23:45:00,1.23,1.23,1.23,1.23,14400000.0
2009-03-24 23:46:00,1.22997,1.22997,1.22985,1.22985,3000000.0
2009-03-24 23:47:00,1.23,1.23,1.23,1.23,2000000.0
2009-03-24 23:48:00,1.22974,1.22991,1.22974,1.22991,3000000.0
2009-03-24 23:49:00,1.22995,1.22995,1.22985,1.22985,5000000.0
2009-03-24 23:50:00,1.2298,1.2298,1.2298,1.2298,7200000.0
2009-03-24 23:51:00,1.2298,1.2298,1.2298,1.2298,14400000.0
2009-03-24 23:52:00,1.2295,1.2298,1.2295,1.2298,73600000.0
2009-03-24 23:53:00,1.22964,1.22966,1.22963,1.22963,32000000.0
2009-03-24 23:54:00,1.22975,1.22988,1.22972,1.22975,102400000.0
2009-03-24 23:55:00,1.22945,1.22952,1.22945,1.22952,12800000.0
2009-03-24 23:56:00,1.2296,1.2296,1.2296,1.2296,16000000.0
2009-03-24 23:57:00,1.2298,1.2298,1.2296,1.2296,8800000.0
2009-03-24 23:58:00,1.22972,1.22972,1.22958,1.2296,15400000.0
2009-03-24 23:59:00,1.22975,1.2299,1.22975,1.2299,35200000.0
2009-03-25 00:00:00,1.23,1.23,1.2298,1.2298,14400000.0
2009-03-25 00:01:00,1.2298,1.23,1.2298,1.23,13800000.0
2009-03-25 00:02:00,1.22964,1.22972,1.22964,1.22965,56000000.0
2009-03-25 00:03:00,1.22995,1.23,1.22995,1.23,33600000.0
2009-03-25 00:04:00,1.22995,1.23,1.22995,1.22995,52800000.0
2009-03-25 00:05:00,1.22995,1.23,1.22995,1.23,86400000.0
2009-03-25 00:06:00,1.23,1.23,1.23,1.23,28800000.0
2009-03-25 00:07:00,1.23,1.23,1.23,1.23,14400000.0
2009-03-25 00:08:00,1.22987,1.22993,1.22987,1.22993,14400000.0
2009-03-25 00:09:00,1.23,1.23035,1.22975,1.2299,171200001.0
2009-03-25 00:10:00,1.22995,1.22995,1.22995,1.22995,16000000.0
2009-03-25 00:11:00,1.2301,1.2304,1.2301,1.2303,56000000.0
2009-03-25 00:12:00,1.2303,1.2308,1.2303,1.23055,99200000.0
2009-03-25 00:13:00,1.2307,1.2308,1.23,1.2306,98600000.0
2009-03-25 00:14:00,1.23025,1.23025,1.23025,1.23025,3200000.0
2009-03-25 00:15:00,1.2303,1.2304,1.23,1.23025,74000000.0
2009-03-25 00:16:00,1.2303,1.2303,1.2303,1.2303,7200000.0
2009-03-25 00:17:00,1.2303,1.23035,1.23025,1.23025,93000000.0
2009-03-25 00:18:00,1.2303,1.2303,1.2301,1.23025,99200000.0
2009-03-25 00:19:00,1.2303,1.2303,1.2299,1.22995,28800000.0
2009-03-25 00:20:00,1.22995,1.22995,1.22995,1.22995,48000000.0
2009-03-25 00:21:00,1.22995,1.22995,1.2299,1.22995,76800000.0
2009-03-25 00:22:00,1.22995,1.22995,1.2299,1.22995,52800000.0
2009-03-25 00:23:00,1.22995,1.22995,1.22995,1.22995,51200000.0
2009-03-25 00:24:00,1.22995,1.22995,1.22995,1.22995,43200000.0
2009-03-25 00:25:00,1.22995,1.22995,1.22925,1.2294,26000000.0
2009-03-25 00:26:00,1.22893,1.22905,1.22893,1.22893,28800000.0
2009-03-25 00:27:00,1.2294,1.2294,1.2294,1.2294,1000000.0
2009-03-25 00:28:00,1.2294,1.2294,1.2294,1.2294,1000000.0
2009-03-25 00:29:00,1.22915,1.2292,1.22915,1.2292,14000000.0
2009-03-25 00:30:00,1.2292,1.2298,1.22905,1.2292,57000000.0
2009-03-25 00:31:00,1.2292,1.2292,1.2292,1.2292,10000000.0
2009-03-25 00:32:00,1.2292,1.2292,1.2292,1.2292,1000000.0
2009-03-25 00:33:00,1.2293,1.2293,1.2293,1.2293,1000000.0
2009-03-25 00:34:00,1.2287,1.2287,1.2287,1.2287,6400000.0
2009-03-25 00:35:00,1.22885,1.22885,1.2284,1.22865,34400000.0
2009-03-25 00:36:00,1.2288,1.22885,1.2288,1.22885,10400000.0
2009-03-25 00:37:00,1.22865,1.22865,1.22865,1.22865,9600000.0
2009-03-25 00:38:00,1.2287,1.22895,1.22835,1.22845,91400000.0
2009-03-25 00:39:00,1.22845,1.22895,1.2284,1.22855,107200000.0
2009-03-25 00:40:00,1.2287,1.2287,1.2282,1.2286,98400000.0
2009-03-25 00:41:00,1.22865,1.22875,1.22865,1.22875,9600000.0
2009-03-25 00:42:00,1.2288,1.22895,1.2285,1.22875,34600000.0
2009-03-25 00:43:00,1.22875,1.22875,1.22875,1.22875,7200000.0
2009-03-25 00:44:00,1.22875,1.22875,1.22855,1.22855,14400000.0
2009-03-25 00:45:00,1.2286,1.2286,1.2285,1.2285,29600000.0
2009-03-25 00:46:00,1.2285,1.2285,1.2285,1.2285,63200000.0
2009-03-25 00:47:00,1.2285,1.2285,1.2285,1.2285,43200000.0
2009-03-25 00:48:00,1.22845,1.22845,1.22825,1.2283,40000000.0
2009-03-25 00:49:00,1.2283,1.2283,1.2282,1.2282,60000000.0
2009-03-25 00:50:00,1.2283,1.2283,1.2283,1.2283,4800000.0
2009-03-25 00:51:00,1.2282,1.2282,1.2282,1.2282,43200000.0
2009-03-25 00:52:00,1.2282,1.2282,1.2282,1.2282,38400000.0
2009-03-25 00:53:00,1.2282,1.2282,1.2281,1.2282,40800000.0
2009-03-25 00:54:00,1.2282,1.2282,1.228,1.2282,61600000.0
2009-03-25 00:55:00,1.2282,1.2282,1.22795,1.22815,25200000.0
2009-03-25 00:56:00,1.22815,1.22815,1.22765,1.2277,82600000.0
2009-03-25 00:57:00,1.2277,1.2277,1.2277,1.2277,14400000.0
2009-03-25 00:58:00,1.2277,1.2277,1.2277,1.2277,4800000.0
2009-03-25 00:59:00,1.2277,1.2277,1.2276,1.2276,21600000.0
2009-03-25 01:00:00,1.2276,1.2277,1.2276,1.2277,52200000.0
2009-03-25 01:01:00,1.2277,1.2277,1.22695,1.22695,148000000.0
2009-03-25 01:02:00,1.22715,1.22745,1.22685,1.22745,71400000.0
2009-03-25 01:03:00,1.22689,1.22714,1.22678,1.22678,73600000.0
2009-03-25 01:04:00,1.22745,1.22745,1.22745,1.22745,33600000.0
2009-03-25 01:05:00,1.22745,1.22745,1.22745,1.22745,28800000.0
2009-03-25 01:06:00,1.22745,1.2278,1.2274,1.2277,79400000.0
2009-03-25 01:07:00,1.22775,1.22785,1.2274,1.22785,167200000.0
2009-03-25 01:08:00,1.22785,1.22785,1.22785,1.22785,4800000.0
2009-03-25 01:09:00,1.22785,1.22785,1.22785,1.22785,19200000.0
2009-03-25 01:10:00,1.22785,1.22785,1.22785,1.22785,9600000.0
2009-03-25 01:11:00,1.22785,1.22795,1.22785,1.22795,31200000.0
2009-03-25 01:12:00,1.2279,1.228,1.2277,1.22795,58400000.0
2009-03-25 01:13:00,1.2279,1.228,1.2279,1.228,36000000.0
2009-03-25 01:14:00,1.228,1.228,1.22785,1.22785,11200000.0
2009-03-25 01:15:00,1.2275,1.2279,1.2275,1.22785,92200000.0
2009-03-25 01:16:00,1.22785,1.2281,1.22785,1.228,108400000.0
2009-03-25 01:17:00,1.22795,1.22795,1.22795,1.22795,8000000.0
2009-03-25 01:18:00,1.22795,1.228,1.22795,1.22795,34400000.0
2009-03-25 01:19:00,1.22765,1.2277,1.22759,1.22767,27200000.0
2009-03-25 01:20:00,1.22795,1.228,1.22795,1.228,17600000.0
2009-03-25 01:21:00,1.22795,1.22795,1.22795,1.22795,16000000.0
2009-03-25 01:22:00,1.22795,1.22795,1.22795,1.22795,16000000.0
2009-03-25 01:23:00,1.22795,1.22795,1.22795,1.22795,8000000.0
2009-03-25 01:24:00,1.22787,1.22792,1.22749,1.2278,46000000.0
2009-03-25 01:25:00,1.22835,1.22835,1.22785,1.22785,5800000.0
2009-03-25 01:26:00,1.22805,1.2282,1.228,1.228,25600000.0
2009-03-25 01:27:00,1.228,1.2281,1.228,1.2281,68800000.0
2009-03-25 01:28:00,1.22815,1.2282,1.2281,1.2282,53400000.0
2009-03-25 01:29:00,1.2281,1.22825,1.2281,1.22825,20200000.0
2009-03-25 01:30:00,1.22835,1.2284,1.2282,1.2283,15600000.0
2009-03-25 01:31:00,1.2281,1.22835,1.2281,1.22835,82600000.0
2009-03-25 01:32:00,1.22835,1.22835,1.22815,1.2282,15400000.0
2009-03-25 01:33:00,1.2282,1.2282,1.2282,1.2282,14400000.0
2009-03-25 01:34:00,1.22771,1.22771,1.22721,1.22767,38400000.0
2009-03-25 01:35:00,1.22781,1.22783,1.22726,1.22783,391000000.0
2009-03-25 01:36:00,1.2283,1.2285,1.2283,1.2285,255200000.0
2009-03-25 01:37:00,1.2285,1.22875,1.2285,1.22875,62400000.0
2009-03-25 01:38:00,1.22885,1.2292,1.2288,1.2292,135400000.0
2009-03-25 01:39:00,1.22935,1.2297,1.22915,1.2296,183000000.0
2009-03-25 01:40:00,1.22955,1.22955,1.2293,1.2294,121200000.0
2009-03-25 01:41:00,1.22935,1.22935,1.22935,1.22935,14400000.0
2009-03-25 01:42:00,1.2293,1.2294,1.2293,1.22935,8800000.0
2009-03-25 01:43:00,1.229,1.2293,1.229,1.22925,51600000.0
2009-03-25 01:44:00,1.22925,1.2293,1.22905,1.22925,40600000.0
2009-03-25 01:45:00,1.2293,1.2293,1.22905,1.2293,46600000.0
2009-03-25 01:46:00,1.22935,1.22935,1.2292,1.2293,34400000.0
2009-03-25 01:47:00,1.2291,1.22945,1.2291,1.2291,41600000.0
2009-03-25 01:48:00,1.22935,1.2294,1.2291,1.2291,86200000.0
2009-03-25 01:49:00,1.2291,1.22915,1.2291,1.2291,68200000.0
2009-03-25 01:50:00,1.2291,1.2291,1.229,1.229,8800000.0
2009-03-25 01:51:00,1.2291,1.2291,1.229,1.2291,8800000.0
2009-03-25 01:52:00,1.2291,1.2291,1.22885,1.22885,19400000.0
2009-03-25 01:53:00,1.229,1.22905,1.22885,1.22905,12600000.0
2009-03-25 01:54:00,1.22905,1.22905,1.22865,1.22865,20400000.0
2009-03-25 01:55:00,1.2287,1.2287,1.2286,1.2286,55200000.0
2009-03-25 01:56:00,1.2286,1.2286,1.2286,1.2286,9600000.0
2009-03-25 01:57:00,1.22825,1.22872,1.22823,1.22872,62600000.0
2009-03-25 01:58:00,1.22831,1.22841,1.22821,1.22826,12600000.0
2009-03-25 01:59:00,1.22855,1.22855,1.228,1.22805,46000000.0
2009-03-25 02:00:00,1.22805,1.22805,1.22765,1.22765,142400000.0
2009-03-25 02:01:00,1.22765,1.2281,1.2275,1.22765,48400000.0
2009-03-25 02:02:00,1.22765,1.22775,1.22765,1.22765,15200000.0
2009-03-25 02:03:00,1.22775,1.22775,1.22745,1.22745,21600000.0
2009-03-25 02:04:00,1.22728,1.22759,1.22728,1.22751,43200000.0
2009-03-25 02:05:00,1.22765,1.22795,1.22765,1.2279,36800000.0
2009-03-25 02:06:00,1.2279,1.22835,1.22755,1.22755,50400000.0
2009-03-25 02:07:00,1.2282,1.22825,1.22765,1.22765,44400000.0
2009-03-25 02:08:00,1.2277,1.2278,1.2277,1.2278,13600000.0
2009-03-25 02:09:00,1.2277,1.22782,1.2277,1.22777,8800000.0
2009-03-25 02:10:00,1.22775,1.22785,1.2277,1.22775,64000000.0
2009-03-25 02:11:00,1.22775,1.22785,1.2277,1.22775,48800000.0
2009-03-25 02:12:00,1.22775,1.22775,1.22765,1.2277,19200000.0
2009-03-25 02:13:00,1.22775,1.22775,1.2277,1.22775,57600000.0
2009-03-25 02:14:00,1.2277,1.22775,1.2276,1.22775,101600000.0
2009-03-25 02:15:00,1.22775,1.22775,1.2277,1.2277,17600000.0
2009-03-25 02:16:00,1.22775,1.22775,1.22775,1.22775,16000000.0
2009-03-25 02:17:00,1.22765,1.22775,1.22765,1.22775,24000000.0
2009-03-25 02:18:00,1.2278,1.2278,1.2278,1.2278,49600000.0
2009-03-25 02:19:00,1.228,1.22805,1.22785,1.22785,6800000.0
2009-03-25 02:20:00,1.22805,1.2281,1.22785,1.22785,15600000.0
2009-03-25 02:21:00,1.228,1.22805,1.22785,1.22785,6800000.0
2009-03-25 02:22:00,1.228,1.2281,1.22775,1.228,34000000.0
2009-03-25 02:23:00,1.2281,1.2281,1.2278,1.2278,45000000.0
2009-03-25 02:24:00,1.2278,1.2278,1.2278,1.2278,19200000.0
2009-03-25 02:25:00,1.2278,1.2278,1.2278,1.2278,19200000.0
2009-03-25 02:26:00,1.2278,1.2278,1.2278,1.2278,51200000.0
2009-03-25 02:27:00,1.2278,1.2283,1.22765,1.22765,21600000.0
2009-03-25 02:28:00,1.22795,1.2281,1.2277,1.22785,12800000.0
2009-03-25 02:29:00,1.2278,1.22805,1.2278,1.228,18600000.0
2009-03-25 02:30:00,1.2279,1.2279,1.2278,1.2278,19200000.0
2009-03-25 02:31:00,1.2278,1.2283,1.2278,1.2283,26600000.0
2009-03-25 02:32:00,1.22845,1.22855,1.2284,1.22855,39600000.0
2009-03-25 02:33:00,1.22802,1.22811,1.22788,1.2281,24200000.0
2009-03-25 02:34:00,1.2286,1.2286,1.2286,1.2286,6000000.0
2009-03-25 02:35:00,1.22801,1.2284,1.2278,1.22824,39800000.0
2009-03-25 02:36:00,1.2286,1.2286,1.2286,1.2286,24000000.0
2009-03-25 02:37:00,1.22855,1.2288,1.22835,1.22875,43000000.0
2009-03-25 02:38:00,1.22875,1.2288,1.22855,1.22855,30399999.0
2009-03-25 02:39:00,1.22855,1.22915,1.22855,1.22865,96599999.0
2009-03-25 02:40:00,1.2289,1.22895,1.2288,1.22895,68800000.0
2009-03-25 02:41:00,1.22895,1.22895,1.2287,1.2287,76000000.0
2009-03-25 02:42:00,1.2287,1.2288,1.22865,1.2288,72000000.0
2009-03-25 02:43:00,1.22849,1.22871,1.22825,1.22825,97400000.0
2009-03-25 02:44:00,1.2288,1.2288,1.2288,1.2288,14400000.0
2009-03-25 02:45:00,1.2287,1.2287,1.22865,1.22865,29600000.0
2009-03-25 02:46:00,1.22875,1.22875,1.22875,1.22875,4800000.0
2009-03-25 02:47:00,1.2287,1.22875,1.22855,1.22875,36200000.0
2009-03-25 02:48:00,1.22855,1.2287,1.22855,1.2287,22400000.0
2009-03-25 02:49:00,1.2288,1.2288,1.22855,1.22855,26600000.0
2009-03-25 02:50:00,1.2285,1.2287,1.2285,1.2287,31400000.0
2009-03-25 02:51:00,1.22875,1.2295,1.22875,1.2293,128400000.0
2009-03-25 02:52:00,1.2293,1.2293,1.2293,1.2293,9600000.0
2009-03-25 02:53:00,1.2293,1.2301,1.22915,1.2293,219199999.0
2009-03-25 02:54:00,1.22965,1.2297,1.2292,1.2296,190200000.0
2009-03-25 02:55:00,1.2296,1.2299,1.2292,1.2299,79800000.0
2009-03-25 02:56:00,1.22995,1.231,1.22985,1.231,134400000.0
2009-03-25 02:57:00,1.231,1.231,1.231,1.231,14400000.0
2009-03-25 02:58:00,1.231,1.23115,1.231,1.23115,36800000.0
2009-03-25 02:59:00,1.23115,1.23115,1.231,1.231,32800000.0
2009-03-25 03:00:00,1.231,1.231,1.22985,1.2302,205600000.0
2009-03-25 03:01:00,1.23055,1.2315,1.23055,1.2315,66200000.0
2009-03-25 03:02:00,1.2315,1.23155,1.2313,1.2315,42600000.0
2009-03-25 03:03:00,1.2315,1.2317,1.23145,1.23145,43600000.0
2009-03-25 03:04:00,1.23125,1.2313,1.23125,1.2313,3000000.0
2009-03-25 03:05:00,1.2313,1.2313,1.2313,1.2313,2000000.0
2009-03-25 03:06:00,1.2313,1.2313,1.2313,1.2313,3000000.0
2009-03-25 03:07:00,1.2313,1.2315,1.2312,1.2312,75600000.0
2009-03-25 03:08:00,1.23125,1.23125,1.23125,1.23125,1000000.0
2009-03-25 03:09:00,1.23125,1.23125,1.23125,1.23125,1000000.0
2009-03-25 03:10:00,1.23125,1.23125,1.23105,1.23105,6800000.0
2009-03-25 03:11:00,1.2312,1.2313,1.2311,1.2313,31600000.0
2009-03-25 03:12:00,1.2313,1.2316,1.2313,1.23135,40000000.0
2009-03-25 03:13:00,1.23135,1.23135,1.23135,1.23135,50400000.0
2009-03-25 03:14:00,1.2313,1.2316,1.2313,1.2316,82999999.0
2009-03-25 03:15:00,1.2316,1.2317,1.23125,1.2317,76800000.0
2009-03-25 03:16:00,1.2317,1.23195,1.23165,1.23165,79400000.0
2009-03-25 03:17:00,1.23175,1.23195,1.2316,1.2319,52600000.0
2009-03-25 03:18:00,1.232,1.2323,1.232,1.23205,22800000.0
2009-03-25 03:19:00,1.2321,1.2321,1.2321,1.2321,5600000.0
2009-03-25 03:20:00,1.232,1.2321,1.232,1.232,9800000.0
2009-03-25 03:21:00,1.232,1.232,1.23185,1.2319,27200000.0
2009-03-25 03:22:00,1.23185,1.2319,1.23175,1.2319,403200002.0
2009-03-25 03:23:00,1.2319,1.2319,1.23185,1.2319,99600000.0
2009-03-25 03:24:00,1.23185,1.2319,1.2317,1.2319,27800000.0
2009-03-25 03:25:00,1.2319,1.2319,1.23185,1.2319,72000000.0
2009-03-25 03:26:00,1.232,1.23215,1.232,1.232,29600000.0
2009-03-25 03:27:00,1.23164,1.23167,1.23142,1.23142,8000000.0
2009-03-25 03:28:00,1.23139,1.23156,1.23129,1.23156,10000000.0
2009-03-25 03:29:00,1.2315,1.23168,1.23128,1.23143,51000000.0
2009-03-25 03:30:00,1.232,1.232,1.232,1.232,2000000.0
2009-03-25 03:31:00,1.232,1.232,1.23175,1.2318,20200000.0
2009-03-25 03:32:00,1.23152,1.23166,1.23125,1.23137,49200000.0
2009-03-25 03:33:00,1.2318,1.2318,1.2317,1.23175,38400000.0
2009-03-25 03:34:00,1.2317,1.23175,1.2317,1.2317,34400000.0
2009-03-25 03:35:00,1.23155,1.23155,1.23145,1.2315,36000000.0
2009-03-25 03:36:00,1.23125,1.23125,1.22985,1.2306,170000000.0
2009-03-25 03:37:00,1.2306,1.23085,1.2305,1.23065,74400000.0
2009-03-25 03:38:00,1.2307,1.231,1.2306,1.231,22800000.0
2009-03-25 03:39:00,1.231,1.2316,1.231,1.2316,61200000.0
2009-03-25 03:40:00,1.2315,1.2315,1.2311,1.2311,36400000.0
2009-03-25 03:41:00,1.2311,1.2311,1.2311,1.2311,11600000.0
2009-03-25 03:42:00,1.23077,1.23077,1.23048,1.23048,98200000.0
2009-03-25 03:43:00,1.2311,1.2311,1.231,1.231,80800000.0
2009-03-25 03:44:00,1.231,1.231,1.2307,1.2308,72000000.0
2009-03-25 03:45:00,1.2308,1.2308,1.23045,1.2305,15800000.0
2009-03-25 03:46:00,1.2303,1.2303,1.2297,1.2298,34000000.0
2009-03-25 03:47:00,1.2297,1.2301,1.2297,1.22995,102400000.0
2009-03-25 03:48:00,1.23015,1.23035,1.23015,1.23015,5200000.0
2009-03-25 03:49:00,1.2302,1.2302,1.2302,1.2302,7000000.0
2009-03-25 03:50:00,1.22936,1.22964,1.22928,1.22947,163200001.0
2009-03-25 03:51:00,1.2302,1.2302,1.23,1.23,7800000.0
2009-03-25 03:52:00,1.2301,1.2301,1.2301,1.2301,1000000.0
2009-03-25 03:53:00,1.22959,1.22975,1.22953,1.22975,28800000.0
2009-03-25 03:54:00,1.2301,1.2305,1.23,1.2304,22400000.0
2009-03-25 03:55:00,1.23045,1.2306,1.23,1.2304,51000000.0
2009-03-25 03:56:00,1.23055,1.23075,1.23055,1.2306,86800000.0
2009-03-25 03:57:00,1.2306,1.2306,1.2306,1.2306,14600000.0
2009-03-25 03:58:00,1.23046,1.23046,1.23034,1.23034,16200000.0
2009-03-25 03:59:00,1.23075,1.23085,1.23055,1.23085,39400000.0
2009-03-25 04:00:00,1.231,1.2314,1.23095,1.2314,37400000.0
2009-03-25 04:01:00,1.23115,1.2314,1.23115,1.23135,58200000.0
2009-03-25 04:02:00,1.23135,1.2314,1.23115,1.2314,15000000.0
2009-03-25 04:03:00,1.2314,1.2314,1.2314,1.2314,4800000.0
2009-03-25 04:04:00,1.2314,1.23165,1.2313,1.2316,12200000.0
2009-03-25 04:05:00,1.231,1.231,1.231,1.231,4800000.0
2009-03-25 04:06:00,1.231,1.2311,1.231,1.231,39400000.0
2009-03-25 04:07:00,1.2311,1.2311,1.231,1.231,26600000.0
2009-03-25 04:08:00,1.2309,1.23105,1.23061,1.23077,52000000.0
2009-03-25 04:09:00,1.231,1.2315,1.23085,1.23135,34800000.0
2009-03-25 04:10:00,1.2315,1.2315,1.23085,1.2313,26200000.0
2009-03-25 04:11:00,1.2314,1.2315,1.23085,1.2309,36800000.0
2009-03-25 04:12:00,1.231,1.23125,1.231,1.23125,15400000.0
2009-03-25 04:13:00,1.2314,1.2314,1.2309,1.2314,30200000.0
2009-03-25 04:14:00,1.2314,1.2314,1.23125,1.2314,51000000.0
2009-03-25 04:15:00,1.2313,1.2314,1.23085,1.23085,24200000.0
2009-03-25 04:16:00,1.231,1.231,1.231,1.231,9600000.0
2009-03-25 04:17:00,1.23125,1.23125,1.23085,1.231,61800000.0
2009-03-25 04:18:00,1.231,1.2314,1.2309,1.23125,35000000.0
2009-03-25 04:19:00,1.23085,1.23125,1.23085,1.23125,15400000.0
2009-03-25 04:20:00,1.23125,1.2313,1.23065,1.231,59600000.0
2009-03-25 04:21:00,1.231,1.231,1.23065,1.2307,20000000.0
2009-03-25 04:22:00,1.23075,1.23075,1.2307,1.2307,8000000.0
2009-03-25 04:23:00,1.23047,1.23053,1.22987,1.23024,31400000.0
2009-03-25 04:24:00,1.2307,1.2308,1.23065,1.23075,83200000.0
2009-03-25 04:25:00,1.23075,1.23075,1.23065,1.2307,18400000.0
2009-03-25 04:26:00,1.2303,1.23071,1.2303,1.23055,37600000.0
2009-03-25 04:27:00,1.2308,1.2308,1.2307,1.2307,5800000.0
2009-03-25 04:28:00,1.2307,1.2307,1.23065,1.2307,17200000.0
2009-03-25 04:29:00,1.2307,1.23085,1.2306,1.2306,40600000.0
2009-03-25 04:30:00,1.2308,1.23095,1.2307,1.2307,45200000.0
2009-03-25 04:31:00,1.2307,1.2307,1.2307,1.2307,1000000.0
2009-03-25 04:32:00,1.2307,1.2307,1.2307,1.2307,4000000.0
2009-03-25 04:33:00,1.2307,1.2307,1.2307,1.2307,1000000.0
2009-03-25 04:34:00,1.23085,1.23085,1.23065,1.23065,2000000.0
2009-03-25 04:35:00,1.2308,1.2309,1.23065,1.2307,8000000.0
2009-03-25 04:36:00,1.2307,1.2307,1.23045,1.23045,11600000.0
2009-03-25 04:37:00,1.2305,1.2305,1.23045,1.2305,28600000.0
2009-03-25 04:38:00,1.2305,1.2305,1.2305,1.2305,4000000.0
2009-03-25 04:39:00,1.23025,1.2303,1.23025,1.2303,11400000.0
2009-03-25 04:40:00,1.2303,1.2303,1.2303,1.2303,1000000.0
2009-03-25 04:41:00,1.22981,1.23019,1.22958,1.23,144800000.0
2009-03-25 04:42:00,1.2303,1.2306,1.22985,1.22985,60600000.0
2009-03-25 04:43:00,1.23,1.23,1.23,1.23,19200000.0
2009-03-25 04:44:00,1.23,1.2305,1.23,1.2305,90400000.0
2009-03-25 04:45:00,1.2306,1.2306,1.2304,1.2304,9600000.0
2009-03-25 04:46:00,1.23045,1.2305,1.2302,1.2303,63200000.0
2009-03-25 04:47:00,1.2303,1.23035,1.2303,1.2303,56000000.0
2009-03-25 04:48:00,1.2303,1.2306,1.22985,1.2302,81600000.0
2009-03-25 04:49:00,1.2303,1.2304,1.2299,1.2301,67200000.0
2009-03-25 04:50:00,1.2303,1.2304,1.2303,1.23035,19200000.0
2009-03-25 04:51:00,1.2304,1.2304,1.2304,1.2304,9600000.0
2009-03-25 04:52:00,1.23035,1.2306,1.23035,1.2306,45600000.0
2009-03-25 04:53:00,1.23075,1.23075,1.2303,1.2303,47200000.0
2009-03-25 04:54:00,1.2303,1.2305,1.2303,1.2305,42400000.0
2009-03-25 04:55:00,1.2305,1.2306,1.2305,1.2306,16800000.0
2009-03-25 04:56:00,1.23012,1.23026,1.23004,1.23013,52000000.0
2009-03-25 04:57:00,1.23012,1.23035,1.22987,1.23015,164000000.0
2009-03-25 04:58:00,1.23055,1.2311,1.23035,1.2309,68800000.0
2009-03-25 04:59:00,1.231,1.231,1.2309,1.2309,12000000.0
2009-03-25 05:00:00,1.23095,1.23095,1.23095,1.23095,28800000.0
2009-03-25 05:01:00,1.23095,1.23095,1.23085,1.2309,30400000.0
2009-03-25 05:02:00,1.23095,1.23095,1.23095,1.23095,43200000.0
2009-03-25 05:03:00,1.23095,1.23095,1.2308,1.2309,88000000.0
2009-03-25 05:04:00,1.23095,1.231,1.2307,1.23075,72200000.0
2009-03-25 05:05:00,1.23075,1.23075,1.23075,1.23075,38400000.0
2009-03-25 05:06:00,1.23075,1.2308,1.23075,1.23075,52800000.0
2009-03-25 05:07:00,1.23075,1.23075,1.23075,1.23075,9600000.0
2009-03-25 05:08:00,1.23075,1.2308,1.23075,1.23075,46400000.0
2009-03-25 05:09:00,1.23075,1.2308,1.2307,1.2307,123199999.0
2009-03-25 05:10:00,1.2307,1.2308,1.2307,1.2307,97600000.0
2009-03-25 05:11:00,1.2307,1.2307,1.23065,1.2307,38400000.0
2009-03-25 05:12:00,1.2307,1.2307,1.2307,1.2307,9600000.0
2009-03-25 05:13:00,1.2307,1.2307,1.2307,1.2307,9600000.0
2009-03-25 05:14:00,1.2307,1.2308,1.2307,1.2308,29600000.0
2009-03-25 05:15:00,1.23085,1.2309,1.2306,1.2307,132800000.0
2009-03-25 05:16:00,1.2307,1.231,1.2307,1.2308,59200000.0
2009-03-25 05:17:00,1.2308,1.2308,1.2307,1.2307,91200000.0
2009-03-25 05:18:00,1.2307,1.23075,1.2307,1.2307,27200000.0
2009-03-25 05:19:00,1.2308,1.23095,1.2299,1.23,269200000.0
2009-03-25 05:20:00,1.2301,1.2301,1.2301,1.2301,4800000.0
2009-03-25 05:21:00,1.22982,1.23006,1.22982,1.22996,24000000.0
2009-03-25 05:22:00,1.2302,1.23045,1.23,1.2302,27400000.0
2009-03-25 05:23:00,1.2304,1.23045,1.2299,1.2299,58600000.0
2009-03-25 05:24:00,1.23,1.23,1.23,1.23,13600000.0
2009-03-25 05:25:00,1.23,1.23,1.23,1.23,17600000.0
2009-03-25 05:26:00,1.23025,1.23035,1.22995,1.23,25200000.0
2009-03-25 05:27:00,1.23,1.23,1.23,1.23,13600000.0
2009-03-25 05:28:00,1.2304,1.23085,1.23,1.23025,86000000.0
2009-03-25 05:29:00,1.23025,1.23025,1.23,1.23,24800000.0
2009-03-25 05:30:00,1.2304,1.2304,1.23017,1.2302,17200000.0
2009-03-25 05:31:00,1.2299,1.2299,1.22958,1.22968,71400000.0
2009-03-25 05:32:00,1.2298,1.23037,1.2298,1.23023,50000000.0
2009-03-25 05:33:00,1.23015,1.23015,1.22954,1.22955,54800000.0
2009-03-25 05:34:00,1.22905,1.23011,1.22905,1.23011,33800000.0
2009-03-25 05:35:00,1.23,1.23,1.23,1.23,76800000.0
2009-03-25 05:36:00,1.23,1.23,1.23,1.23,57600000.0
2009-03-25 05:37:00,1.23,1.2302,1.23,1.2302,52800000.0
2009-03-25 05:38:00,1.2302,1.2302,1.2302,1.2302,19200000.0
2009-03-25 05:39:00,1.2302,1.2302,1.2302,1.2302,64000000.0
2009-03-25 05:40:00,1.2302,1.2302,1.2302,1.2302,19200000.0
2009-03-25 05:41:00,1.2302,1.2302,1.2302,1.2302,53600000.0
2009-03-25 05:42:00,1.2302,1.2302,1.2302,1.2302,19200000.0
2009-03-25 05:43:00,1.2302,1.2302,1.2301,1.2301,86400000.0
2009-03-25 05:44:00,1.2301,1.23015,1.23,1.23,80000000.0
2009-03-25 05:45:00,1.23,1.23,1.23,1.23,80000000.0
2009-03-25 05:46:00,1.23,1.23,1.23,1.23,96000000.0
2009-03-25 05:47:00,1.23,1.23,1.23,1.23,57600000.0
2009-03-25 05:48:00,1.23,1.23,1.23,1.23,160000000.0
2009-03-25 05:49:00,1.23,1.23015,1.23,1.2301,43200000.0
2009-03-25 05:50:00,1.2301,1.2301,1.23,1.23,120000000.0
2009-03-25 05:51:00,1.23,1.23,1.23,1.23,38400000.0
2009-03-25 05:52:00,1.23,1.23,1.23,1.23,102400000.0
2009-03-25 05:53:00,1.23,1.23,1.23,1.23,48000000.0
2009-03-25 05:54:00,1.23,1.23015,1.23,1.23015,144000000.0
2009-03-25 05:55:00,1.23025,1.2303,1.22995,1.23,108000000.0
2009-03-25 05:56:00,1.23,1.23,1.23,1.23,19200000.0
2009-03-25 05:57:00,1.2302,1.2303,1.2299,1.2299,35200000.0
2009-03-25 05:58:00,1.22995,1.23,1.22995,1.23,13200000.0
2009-03-25 05:59:00,1.22975,1.22995,1.22975,1.22995,6400000.0
2009-03-25 06:00:00,1.23,1.23,1.22935,1.22935,6400000.0
2009-03-25 06:01:00,1.22915,1.2297,1.22906,1.22916,64800000.0
2009-03-25 06:02:00,1.2294,1.2294,1.22895,1.229,76000000.0
2009-03-25 06:03:00,1.2291,1.22925,1.2291,1.22925,36000000.0
2009-03-25 06:04:00,1.2293,1.2293,1.22885,1.229,75400000.0
2009-03-25 06:05:00,1.2291,1.2291,1.228,1.2281,242400000.0
2009-03-25 06:06:00,1.2282,1.22855,1.22815,1.2282,97000000.0
2009-03-25 06:07:00,1.22825,1.2285,1.22825,1.22835,27200000.0
2009-03-25 06:08:00,1.22797,1.22833,1.22781,1.22781,150400000.0
2009-03-25 06:09:00,1.22825,1.2284,1.22825,1.2284,64800000.0
2009-03-25 06:10:00,1.2284,1.2284,1.22825,1.22835,93200000.0
2009-03-25 06:11:00,1.2279,1.2281,1.2277,1.2277,31600000.0
2009-03-25 06:12:00,1.2278,1.22815,1.2277,1.22775,50000000.0
2009-03-25 06:13:00,1.22795,1.2281,1.2277,1.22775,101600000.0
2009-03-25 06:14:00,1.22795,1.2284,1.22775,1.2282,54000000.0
2009-03-25 06:15:00,1.2284,1.2284,1.2277,1.22785,134400000.0
2009-03-25 06:16:00,1.228,1.22835,1.228,1.22835,52000000.0
2009-03-25 06:17:00,1.22805,1.2285,1.22805,1.2284,106800000.0
2009-03-25 06:18:00,1.22805,1.2285,1.22805,1.22835,106800000.0
2009-03-25 06:19:00,1.22825,1.22825,1.22825,1.22825,9600000.0
2009-03-25 06:20:00,1.22825,1.22825,1.22825,1.22825,71800000.0
2009-03-25 06:21:00,1.2285,1.2285,1.22815,1.22815,17400000.0
2009-03-25 06:22:00,1.2285,1.2287,1.22815,1.2286,32200000.0
2009-03-25 06:23:00,1.22825,1.2287,1.2282,1.2285,82400000.0
2009-03-25 06:24:00,1.22825,1.2286,1.22825,1.22825,23600000.0
2009-03-25 06:25:00,1.2285,1.22855,1.22825,1.2283,13600000.0
2009-03-25 06:26:00,1.2285,1.2287,1.22825,1.2286,108200000.0
2009-03-25 06:27:00,1.2286,1.2291,1.2284,1.22885,98200000.0
2009-03-25 06:28:00,1.22905,1.2294,1.2285,1.22915,389100000.0
2009-03-25 06:29:00,1.22885,1.2293,1.22885,1.2293,44200000.0
2009-03-25 06:30:00,1.2293,1.22945,1.22925,1.22925,23200000.0
2009-03-25 06:31:00,1.22945,1.22945,1.22855,1.2294,91200000.0
2009-03-25 06:32:00,1.2294,1.2295,1.2286,1.22935,78800000.0
2009-03-25 06:33:00,1.22935,1.22935,1.22915,1.2292,13000000.0
2009-03-25 06:34:00,1.22875,1.2291,1.22875,1.22875,25800000.0
2009-03-25 06:35:00,1.2291,1.22915,1.2291,1.22915,36800000.0
2009-03-25 06:36:00,1.22915,1.22915,1.22915,1.22915,50800000.0
2009-03-25 06:37:00,1.22915,1.22915,1.2291,1.2291,19400000.0
2009-03-25 06:38:00,1.2291,1.2291,1.2291,1.2291,9600000.0
2009-03-25 06:39:00,1.22915,1.22915,1.22874,1.22882,192800000.0
2009-03-25 06:40:00,1.22885,1.2291,1.22878,1.22883,329400000.0
2009-03-25 06:41:00,1.22945,1.22945,1.22921,1.22936,191600000.0
2009-03-25 06:42:00,1.2291,1.2291,1.22905,1.22905,19800000.0
2009-03-25 06:43:00,1.22905,1.2291,1.22895,1.2291,35800000.0
2009-03-25 06:44:00,1.229,1.2291,1.229,1.229,21200000.0
2009-03-25 06:45:00,1.229,1.229,1.229,1.229,38400000.0
2009-03-25 06:46:00,1.229,1.2291,1.229,1.2291,96799999.0
2009-03-25 06:47:00,1.2291,1.2291,1.229,1.229,56000000.0
2009-03-25 06:48:00,1.229,1.22945,1.229,1.229,69200000.0
2009-03-25 06:49:00,1.2291,1.2295,1.22895,1.22915,89800000.0
2009-03-25 06:50:00,1.22915,1.22915,1.22905,1.22905,185600000.0
2009-03-25 06:51:00,1.22885,1.22898,1.22877,1.2288,167600000.0
2009-03-25 06:52:00,1.22889,1.22907,1.22886,1.22907,82200000.0
2009-03-25 06:53:00,1.2291,1.2291,1.2289,1.2289,16000000.0
2009-03-25 06:54:00,1.22895,1.22895,1.22895,1.22895,4800000.0
2009-03-25 06:55:00,1.229,1.22907,1.22891,1.22892,182800000.0
2009-03-25 06:56:00,1.22895,1.22897,1.22882,1.22884,125200000.0
2009-03-25 06:57:00,1.22893,1.22907,1.22891,1.22903,110800000.0
2009-03-25 06:58:00,1.22908,1.22915,1.22899,1.2291,139000000.0
2009-03-25 06:59:00,1.2291,1.2291,1.229,1.22905,59800000.0
2009-03-25 07:00:00,1.2287,1.22895,1.2287,1.2287,38400000.0
2009-03-25 07:01:00,1.22885,1.23,1.22885,1.22935,190400000.0
2009-03-25 07:02:00,1.22935,1.22935,1.22935,1.22935,4800000.0
2009-03-25 07:03:00,1.22935,1.2295,1.22935,1.2295,16000000.0
2009-03-25 07:04:00,1.22955,1.2296,1.2291,1.22915,39600000.0
2009-03-25 07:05:00,1.22955,1.22955,1.22955,1.22955,33600000.0
2009-03-25 07:06:00,1.2296,1.2296,1.2293,1.22945,35200000.0
2009-03-25 07:07:00,1.22945,1.22945,1.2293,1.22945,20800000.0
2009-03-25 07:08:00,1.22955,1.22955,1.22955,1.22955,4800000.0
2009-03-25 07:09:00,1.22926,1.22952,1.22924,1.22925,257600000.0
2009-03-25 07:10:00,1.22943,1.22962,1.22922,1.22933,378000000.0
2009-03-25 07:11:00,1.22939,1.22967,1.22939,1.22951,443000000.0
2009-03-25 07:12:00,1.22955,1.23045,1.2293,1.2293,99600000.0
2009-03-25 07:13:00,1.2293,1.22955,1.22915,1.22915,18600000.0
2009-03-25 07:14:00,1.2296,1.23,1.2292,1.2292,30400000.0
2009-03-25 07:15:00,1.2293,1.22945,1.2293,1.2294,12800000.0
2009-03-25 07:16:00,1.2295,1.2296,1.22925,1.2296,38200000.0
2009-03-25 07:17:00,1.2296,1.23,1.2294,1.22985,173000000.0
2009-03-25 07:18:00,1.23,1.23,1.23,1.23,48000000.0
2009-03-25 07:19:00,1.23,1.2304,1.2295,1.2304,77600000.0
2009-03-25 07:20:00,1.22985,1.22985,1.22965,1.2298,93800000.0
2009-03-25 07:21:00,1.2298,1.2298,1.22975,1.22975,19200000.0
2009-03-25 07:22:00,1.22975,1.2298,1.2297,1.2298,35200000.0
2009-03-25 07:23:00,1.2298,1.23,1.22945,1.22945,120800000.0
2009-03-25 07:24:00,1.2295,1.2295,1.2295,1.2295,9600000.0
2009-03-25 07:25:00,1.2296,1.22975,1.2294,1.2294,38400000.0
2009-03-25 07:26:00,1.2296,1.2298,1.2296,1.2298,33600000.0
2009-03-25 07:27:00,1.2299,1.2302,1.2295,1.2302,142400000.0
2009-03-25 07:28:00,1.2303,1.2305,1.2303,1.2304,39400000.0
2009-03-25 07:29:00,1.23032,1.23032,1.22976,1.23032,763500004.0
2009-03-25 07:30:00,1.2304,1.23045,1.2304,1.23045,17600000.0
2009-03-25 07:31:00,1.2306,1.2311,1.2306,1.231,158400000.0
2009-03-25 07:32:00,1.23095,1.23135,1.2305,1.2305,95200000.0
2009-03-25 07:33:00,1.23065,1.23065,1.23065,1.23065,4800000.0
2009-03-25 07:34:00,1.23087,1.23103,1.23067,1.23067,189600000.0
2009-03-25 07:35:00,1.23068,1.23077,1.23052,1.2307,190200000.0
2009-03-25 07:36:00,1.23063,1.23063,1.23021,1.23045,144600000.0
2009-03-25 07:37:00,1.23065,1.23075,1.2306,1.2306,20800000.0
2009-03-25 07:38:00,1.23075,1.2309,1.2306,1.2306,27000000.0
2009-03-25 07:39:00,1.23065,1.23105,1.23065,1.23105,15400000.0
2009-03-25 07:40:00,1.2312,1.2312,1.23055,1.23065,31200000.0
2009-03-25 07:41:00,1.2307,1.2315,1.2307,1.2315,57800000.0
2009-03-25 07:42:00,1.2307,1.23085,1.2307,1.23085,19200000.0
2009-03-25 07:43:00,1.2306,1.2308,1.23044,1.2307,125000000.0
2009-03-25 07:44:00,1.231,1.2311,1.231,1.2311,19200000.0
2009-03-25 07:45:00,1.23105,1.2314,1.2307,1.2307,70400000.0
2009-03-25 07:46:00,1.23095,1.23095,1.23075,1.23075,49600000.0
2009-03-25 07:47:00,1.23075,1.23075,1.23075,1.23075,9600000.0
2009-03-25 07:48:00,1.23075,1.2308,1.23075,1.2308,14400000.0
2009-03-25 07:49:00,1.2308,1.2308,1.2304,1.23045,26400000.0
2009-03-25 07:50:00,1.23045,1.23045,1.23045,1.23045,4000000.0
2009-03-25 07:51:00,1.23035,1.2307,1.23035,1.23045,17000000.0
2009-03-25 07:52:00,1.23045,1.23045,1.23045,1.23045,4000000.0
2009-03-25 07:53:00,1.23024,1.23041,1.23023,1.23037,231800000.0
2009-03-25 07:54:00,1.23042,1.23042,1.23021,1.23035,264400000.0
2009-03-25 07:55:00,1.23045,1.2306,1.23045,1.2306,31400000.0
2009-03-25 07:56:00,1.2306,1.2306,1.2306,1.2306,4800000.0
2009-03-25 07:57:00,1.2306,1.2306,1.2306,1.2306,4800000.0
2009-03-25 07:58:00,1.2306,1.2306,1.2306,1.2306,3200000.0
2009-03-25 07:59:00,1.2306,1.2306,1.2306,1.2306,8000000.0
2009-03-25 08:00:00,1.23035,1.2304,1.22915,1.22915,100800000.0
2009-03-25 08:01:00,1.2294,1.22985,1.2294,1.2298,47200000.0
2009-03-25 08:02:00,1.2298,1.2298,1.2298,1.2298,19200000.0
2009-03-25 08:03:00,1.2294,1.2295,1.2294,1.2295,14400000.0
2009-03-25 08:04:00,1.2298,1.2298,1.2294,1.2296,18600000.0
2009-03-25 08:05:00,1.22955,1.2296,1.2295,1.2296,14400000.0
2009-03-25 08:06:00,1.2295,1.22965,1.2295,1.22965,63200000.0
2009-03-25 08:07:00,1.22965,1.22985,1.22945,1.22945,18600000.0
2009-03-25 08:08:00,1.22985,1.22995,1.22945,1.22985,48000000.0
2009-03-25 08:09:00,1.22945,1.23,1.22945,1.22945,37600000.0
2009-03-25 08:10:00,1.2296,1.23,1.22935,1.22985,81000000.0
2009-03-25 08:11:00,1.22995,1.23,1.22935,1.22935,47800000.0
2009-03-25 08:12:00,1.22985,1.22995,1.22935,1.22985,16600000.0
2009-03-25 08:13:00,1.22935,1.22935,1.22935,1.22935,13600000.0
2009-03-25 08:14:00,1.23,1.23,1.23,1.23,1000000.0
2009-03-25 08:15:00,1.23,1.23,1.23,1.23,11000000.0
2009-03-25 08:16:00,1.22995,1.22995,1.22935,1.22935,56200000.0
2009-03-25 08:17:00,1.2295,1.2295,1.2295,1.2295,8800000.0
2009-03-25 08:18:00,1.2295,1.2295,1.2295,1.2295,17600000.0
2009-03-25 08:19:00,1.22918,1.22932,1.22886,1.22932,154000000.0
2009-03-25 08:20:00,1.2295,1.2295,1.2295,1.2295,35200000.0
2009-03-25 08:21:00,1.2294,1.2294,1.229,1.229,30400000.0
2009-03-25 08:22:00,1.22905,1.22905,1.22865,1.22865,15200000.0
2009-03-25 08:23:00,1.22897,1.2291,1.22842,1.22893,249000000.0
2009-03-25 08:24:00,1.2288,1.22895,1.22875,1.22875,80000000.0
2009-03-25 08:25:00,1.22875,1.2289,1.22875,1.22875,68800000.0
2009-03-25 08:26:00,1.22875,1.22875,1.22855,1.22855,40000000.0
2009-03-25 08:27:00,1.2286,1.2286,1.22855,1.22855,49600000.0
2009-03-25 08:28:00,1.22855,1.2294,1.22855,1.2294,271400000.0
2009-03-25 08:29:00,1.22935,1.2295,1.22935,1.22935,289600000.0
2009-03-25 08:30:00,1.2295,1.2295,1.2285,1.2295,130400000.0
2009-03-25 08:31:00,1.22955,1.22955,1.22935,1.22935,9600000.0
2009-03-25 08:32:00,1.2295,1.2299,1.22935,1.2295,88800000.0
2009-03-25 08:33:00,1.2295,1.2295,1.2295,1.2295,19200000.0
2009-03-25 08:34:00,1.2295,1.2295,1.2295,1.2295,57600000.0
2009-03-25 08:35:00,1.2295,1.2295,1.2295,1.2295,43200000.0
2009-03-25 08:36:00,1.2295,1.2295,1.2295,1.2295,28800000.0
2009-03-25 08:37:00,1.2295,1.2295,1.2295,1.2295,33600000.0
2009-03-25 08:38:00,1.2296,1.2296,1.2296,1.2296,43200000.0
2009-03-25 08:39:00,1.2296,1.22985,1.2295,1.22975,54400000.0
2009-03-25 08:40:00,1.22975,1.22975,1.2294,1.2295,148799999.0
2009-03-25 08:41:00,1.22945,1.2295,1.22925,1.2295,33600000.0
2009-03-25 08:42:00,1.22945,1.22945,1.22925,1.22925,14400000.0
2009-03-25 08:43:00,1.22945,1.2295,1.22945,1.2295,33600000.0
2009-03-25 08:44:00,1.2295,1.2295,1.2295,1.2295,38400000.0
2009-03-25 08:45:00,1.2295,1.2296,1.22925,1.2296,87200000.0
2009-03-25 08:46:00,1.2289,1.22925,1.22854,1.22925,227200000.0
2009-03-25 08:47:00,1.22926,1.22928,1.22866,1.22908,265600000.0
2009-03-25 08:48:00,1.22935,1.2294,1.22935,1.2294,14400000.0
2009-03-25 08:49:00,1.2294,1.2294,1.2293,1.2293,23200000.0
2009-03-25 08:50:00,1.2293,1.2296,1.22885,1.2295,154400000.0
2009-03-25 08:51:00,1.2295,1.2295,1.2295,1.2295,86400000.0
2009-03-25 08:52:00,1.2295,1.2301,1.2294,1.2301,416800000.0
2009-03-25 08:53:00,1.23025,1.2305,1.23,1.2301,156000000.0
2009-03-25 08:54:00,1.23005,1.23015,1.23005,1.2301,27200000.0
2009-03-25 08:55:00,1.2301,1.2302,1.2301,1.2302,19200000.0
2009-03-25 08:56:00,1.23015,1.2302,1.23015,1.2302,9600000.0
2009-03-25 08:57:00,1.23065,1.23065,1.23005,1.2302,10600000.0
2009-03-25 08:58:00,1.2301,1.2302,1.2301,1.2302,16000000.0
2009-03-25 08:59:00,1.23035,1.2306,1.23035,1.2306,14400000.0
2009-03-25 09:00:00,1.2306,1.2306,1.2306,1.2306,19200000.0
2009-03-25 09:01:00,1.2306,1.2306,1.23055,1.2306,40000000.0
2009-03-25 09:02:00,1.2306,1.2306,1.2305,1.2306,28800000.0
2009-03-25 09:03:00,1.2306,1.23095,1.23015,1.23015,57600000.0
2009-03-25 09:04:00,1.2304,1.23075,1.2304,1.23075,14800000.0
2009-03-25 09:05:00,1.2309,1.23105,1.23075,1.23075,48000000.0
2009-03-25 09:06:00,1.23055,1.23069,1.23049,1.23067,64800000.0
2009-03-25 09:07:00,1.23075,1.23085,1.2307,1.2308,64000000.0
2009-03-25 09:08:00,1.2308,1.2313,1.2304,1.231,332200000.0
2009-03-25 09:09:00,1.231,1.231,1.2305,1.23085,196000000.0
2009-03-25 09:10:00,1.23085,1.23125,1.2305,1.2308,231200000.0
2009-03-25 09:11:00,1.23085,1.23165,1.2304,1.23075,185599999.0
2009-03-25 09:12:00,1.2308,1.2312,1.23055,1.23085,137400000.0
2009-03-25 09:13:00,1.231,1.2317,1.2306,1.2306,145800000.0
2009-03-25 09:14:00,1.23075,1.2311,1.2307,1.2311,84000000.0
2009-03-25 09:15:00,1.2311,1.2312,1.2311,1.23115,35200000.0
2009-03-25 09:16:00,1.23115,1.23115,1.2311,1.23115,49600000.0
2009-03-25 09:17:00,1.23115,1.2314,1.23115,1.2314,41600000.0
2009-03-25 09:18:00,1.2315,1.23175,1.2315,1.23175,26200000.0
2009-03-25 09:19:00,1.23165,1.23185,1.2316,1.23165,32000000.0
2009-03-25 09:20:00,1.23165,1.2321,1.23165,1.2321,157600000.0
2009-03-25 09:21:00,1.23205,1.23215,1.2318,1.23205,182400000.0
2009-03-25 09:22:00,1.23205,1.23225,1.232,1.2321,212000000.0
2009-03-25 09:23:00,1.2321,1.2321,1.2319,1.2319,166400000.0
2009-03-25 09:24:00,1.2319,1.2319,1.2317,1.2317,56800000.0
2009-03-25 09:25:00,1.2317,1.2318,1.23145,1.2318,68000000.0
2009-03-25 09:26:00,1.2318,1.232,1.23165,1.23165,88000000.0
2009-03-25 09:27:00,1.23165,1.23195,1.2315,1.2318,44800000.0
2009-03-25 09:28:00,1.2318,1.2318,1.2318,1.2318,31000000.0
2009-03-25 09:29:00,1.2318,1.2318,1.2314,1.23155,75600000.0
2009-03-25 09:30:00,1.23155,1.23165,1.23155,1.23165,116000000.0
2009-03-25 09:31:00,1.2316,1.2316,1.2314,1.2316,72000000.0
2009-03-25 09:32:00,1.2316,1.2316,1.23155,1.23155,25600000.0
2009-03-25 09:33:00,1.23155,1.2316,1.23125,1.23145,219200000.0
2009-03-25 09:34:00,1.23125,1.2317,1.23125,1.2314,246600000.0
2009-03-25 09:35:00,1.2314,1.23175,1.23095,1.2315,275200000.0
2009-03-25 09:36:00,1.23145,1.2316,1.2311,1.2313,100800000.0
2009-03-25 09:37:00,1.23115,1.2318,1.23115,1.2315,287000000.0
2009-03-25 09:38:00,1.23135,1.2322,1.23135,1.2317,313600001.0
2009-03-25 09:39:00,1.23165,1.2317,1.23165,1.23165,16000000.0
2009-03-25 09:40:00,1.2316,1.23215,1.23155,1.23155,76800000.0
2009-03-25 09:41:00,1.23175,1.2321,1.2316,1.2321,78000000.0
2009-03-25 09:42:00,1.2321,1.2321,1.2321,1.2321,24000000.0
2009-03-25 09:43:00,1.2321,1.2321,1.2319,1.2319,49600000.0
2009-03-25 09:44:00,1.23165,1.2317,1.23165,1.2317,25600000.0
2009-03-25 09:45:00,1.23165,1.232,1.23165,1.232,62400000.0
2009-03-25 09:46:00,1.2319,1.2321,1.2315,1.2316,181000000.0
2009-03-25 09:47:00,1.23185,1.23195,1.23175,1.2318,73600000.0
2009-03-25 09:48:00,1.2318,1.2319,1.2318,1.2319,44800000.0
2009-03-25 09:49:00,1.2319,1.2319,1.2319,1.2319,24000000.0
2009-03-25 09:50:00,1.23215,1.23215,1.23185,1.2319,40000000.0
2009-03-25 09:51:00,1.23185,1.2319,1.23145,1.23155,71200000.0
2009-03-25 09:52:00,1.23155,1.23205,1.23155,1.23205,180400000.0
2009-03-25 09:53:00,1.23205,1.23205,1.23205,1.23205,19200000.0
2009-03-25 09:54:00,1.2321,1.23225,1.2321,1.23225,27200000.0
2009-03-25 09:55:00,1.2322,1.23275,1.2322,1.2327,98400000.0
2009-03-25 09:56:00,1.23265,1.23285,1.23235,1.23245,152800000.0
2009-03-25 09:57:00,1.23238,1.23238,1.23184,1.23213,167200000.0
2009-03-25 09:58:00,1.23245,1.2325,1.23245,1.2325,12800000.0
2009-03-25 09:59:00,1.2325,1.2326,1.2325,1.2326,17600000.0
2009-03-25 10:00:00,1.2327,1.2327,1.2327,1.2327,18200001.0
2009-03-25 10:01:00,1.2327,1.2328,1.23205,1.2327,202700001.0
2009-03-25 10:02:00,1.23265,1.2329,1.23225,1.2329,133000000.0
2009-03-25 10:03:00,1.233,1.2333,1.2329,1.2333,375800000.0
2009-03-25 10:04:00,1.2333,1.2341,1.2333,1.2339,199800000.0
2009-03-25 10:05:00,1.2339,1.23425,1.23375,1.2342,209000000.0
2009-03-25 10:06:00,1.23415,1.23415,1.2332,1.2333,73000000.0
2009-03-25 10:07:00,1.2333,1.2334,1.2333,1.2333,91400000.0
2009-03-25 10:08:00,1.2333,1.23375,1.2333,1.2336,122400000.0
2009-03-25 10:09:00,1.2336,1.2336,1.23335,1.2335,30400000.0
2009-03-25 10:10:00,1.2335,1.2336,1.2335,1.2336,17600000.0
2009-03-25 10:11:00,1.2336,1.23365,1.2332,1.23355,158000000.0
2009-03-25 10:12:00,1.2336,1.2336,1.2333,1.23335,190400000.0
2009-03-25 10:13:00,1.23335,1.23345,1.23335,1.23345,30400000.0
2009-03-25 10:14:00,1.23345,1.2337,1.23345,1.2337,104000000.0
2009-03-25 10:15:00,1.2337,1.2339,1.23345,1.2339,129600000.0
2009-03-25 10:16:00,1.2339,1.2343,1.2339,1.23425,257600000.0
2009-03-25 10:17:00,1.2343,1.2343,1.2338,1.23385,92800001.0
2009-03-25 10:18:00,1.23385,1.234,1.2336,1.23385,266199999.0
2009-03-25 10:19:00,1.23375,1.2338,1.2334,1.23355,138000000.0
2009-03-25 10:20:00,1.23355,1.2337,1.23315,1.2333,102400000.0
2009-03-25 10:21:00,1.23335,1.2335,1.23335,1.2334,52600000.0
2009-03-25 10:22:00,1.2334,1.2334,1.23325,1.23325,80800000.0
2009-03-25 10:23:00,1.23325,1.2333,1.2326,1.2326,48000000.0
2009-03-25 10:24:00,1.2326,1.2326,1.23245,1.2326,148800000.0
2009-03-25 10:25:00,1.2326,1.2326,1.2321,1.2324,160600000.0
2009-03-25 10:26:00,1.2324,1.2328,1.2322,1.2328,170800000.0
2009-03-25 10:27:00,1.2328,1.2334,1.2328,1.23305,221000000.0
2009-03-25 10:28:00,1.2331,1.23325,1.2331,1.23315,97800000.0
2009-03-25 10:29:00,1.2332,1.2332,1.23255,1.2328,121600000.0
2009-03-25 10:30:00,1.2329,1.23325,1.2329,1.23325,112800000.0
2009-03-25 10:31:00,1.2333,1.234,1.23295,1.23295,233000000.0
2009-03-25 10:32:00,1.23305,1.2338,1.233,1.2338,128400000.0
2009-03-25 10:33:00,1.2337,1.23515,1.2337,1.23495,169800000.0
2009-03-25 10:34:00,1.23515,1.2353,1.235,1.23525,122000000.0
2009-03-25 10:35:00,1.2352,1.2355,1.2351,1.23525,314200000.0
2009-03-25 10:36:00,1.2353,1.23545,1.23395,1.23415,311600000.0
2009-03-25 10:37:00,1.234,1.2351,1.234,1.23485,309800000.0
2009-03-25 10:38:00,1.23495,1.23495,1.2341,1.2341,361200000.0
2009-03-25 10:39:00,1.2341,1.23415,1.23405,1.23415,59200000.0
2009-03-25 10:40:00,1.23415,1.2345,1.23415,1.2343,106400000.0
2009-03-25 10:41:00,1.2343,1.2344,1.2342,1.23425,56000000.0
2009-03-25 10:42:00,1.2341,1.2342,1.233,1.23305,205600000.0
2009-03-25 10:43:00,1.2332,1.23335,1.2327,1.2333,227999999.0
2009-03-25 10:44:00,1.23325,1.23325,1.23225,1.23225,104800000.0
2009-03-25 10:45:00,1.2326,1.2341,1.2322,1.2339,256400000.0
2009-03-25 10:46:00,1.234,1.2344,1.23285,1.2336,309800000.0
2009-03-25 10:47:00,1.23335,1.23375,1.23295,1.23375,252000000.0
2009-03-25 10:48:00,1.23375,1.2338,1.233,1.2331,160600000.0
2009-03-25 10:49:00,1.2331,1.2331,1.23225,1.2323,157600000.0
2009-03-25 10:50:00,1.23245,1.2335,1.23245,1.2334,133000000.0
2009-03-25 10:51:00,1.2334,1.23375,1.2328,1.233,262800000.0
2009-03-25 10:52:00,1.233,1.23415,1.233,1.23385,248600000.0
2009-03-25 10:53:00,1.2339,1.2339,1.23385,1.23385,12800000.0
2009-03-25 10:54:00,1.23385,1.2346,1.23375,1.23415,307600000.0
2009-03-25 10:55:00,1.2342,1.2344,1.2336,1.2336,84000000.0
2009-03-25 10:56:00,1.2336,1.2336,1.2333,1.2333,13800000.0
2009-03-25 10:57:00,1.23325,1.2334,1.23305,1.23335,72800000.0
2009-03-25 10:58:00,1.23335,1.2335,1.23285,1.23285,56000000.0
2009-03-25 10:59:00,1.23295,1.2341,1.2329,1.2338,205600000.0
2009-03-25 11:00:00,1.23405,1.23405,1.23335,1.2336,108800000.0
2009-03-25 11:01:00,1.2335,1.234,1.2335,1.234,92000000.0
2009-03-25 11:02:00,1.23395,1.23395,1.23395,1.23395,3200000.0
2009-03-25 11:03:00,1.23395,1.23395,1.2333,1.23365,116800000.0
2009-03-25 11:04:00,1.23365,1.23365,1.2334,1.2334,28800000.0
2009-03-25 11:05:00,1.2334,1.2334,1.2332,1.23335,57600000.0
2009-03-25 11:06:00,1.23335,1.23335,1.23295,1.233,159200000.0
2009-03-25 11:07:00,1.23295,1.233,1.23265,1.233,87400000.0
2009-03-25 11:08:00,1.233,1.233,1.2326,1.2329,107400000.0
2009-03-25 11:09:00,1.23295,1.233,1.23245,1.2326,132800000.0
2009-03-25 11:10:00,1.2326,1.2327,1.2323,1.2327,162400000.0
2009-03-25 11:11:00,1.23265,1.2327,1.2324,1.2325,148600000.0
2009-03-25 11:12:00,1.23245,1.2326,1.23245,1.2325,170200000.0
2009-03-25 11:13:00,1.2325,1.2327,1.2325,1.2327,88000000.0
2009-03-25 11:14:00,1.2327,1.2327,1.2325,1.2327,62400000.0
2009-03-25 11:15:00,1.23275,1.233,1.23275,1.233,39000000.0
2009-03-25 11:16:00,1.233,1.2335,1.233,1.2331,125200000.0
2009-03-25 11:17:00,1.23315,1.2332,1.2327,1.23275,114600000.0
2009-03-25 11:18:00,1.23285,1.2329,1.2328,1.2329,17200000.0
2009-03-25 11:19:00,1.2328,1.233,1.2328,1.23285,72200000.0
2009-03-25 11:20:00,1.2328,1.2329,1.2317,1.23185,153000000.0
2009-03-25 11:21:00,1.23185,1.23205,1.23185,1.23185,137800000.0
2009-03-25 11:22:00,1.232,1.2329,1.23185,1.2329,126400000.0
2009-03-25 11:23:00,1.23305,1.23325,1.23305,1.23325,28800000.0
2009-03-25 11:24:00,1.23335,1.23335,1.2325,1.2325,97800000.0
2009-03-25 11:25:00,1.23265,1.23265,1.23255,1.23255,8000000.0
2009-03-25 11:26:00,1.2325,1.23255,1.23245,1.23255,20800000.0
2009-03-25 11:27:00,1.23255,1.23255,1.23185,1.23235,165600000.0
2009-03-25 11:28:00,1.23245,1.23245,1.232,1.23205,177800000.0
2009-03-25 11:29:00,1.2321,1.2324,1.2319,1.23225,89600000.0
2009-03-25 11:30:00,1.23225,1.23225,1.2318,1.2319,35400000.0
2009-03-25 11:31:00,1.23195,1.23205,1.23195,1.23205,20800000.0
2009-03-25 11:32:00,1.23205,1.23215,1.232,1.232,237600000.0
2009-03-25 11:33:00,1.23185,1.23185,1.23165,1.23175,160800000.0
2009-03-25 11:34:00,1.23205,1.2325,1.2316,1.23235,207400000.0
2009-03-25 11:35:00,1.2324,1.2327,1.232,1.2326,257000000.0
2009-03-25 11:36:00,1.2326,1.23265,1.23205,1.23235,69800000.0
2009-03-25 11:37:00,1.23225,1.23225,1.2318,1.232,37000000.0
2009-03-25 11:38:00,1.23205,1.2322,1.2318,1.2318,44800000.0
2009-03-25 11:39:00,1.2318,1.232,1.2318,1.232,30400000.0
2009-03-25 11:40:00,1.232,1.23205,1.23165,1.2317,76800000.0
2009-03-25 11:41:00,1.23175,1.232,1.2316,1.23185,106600000.0
2009-03-25 11:42:00,1.23185,1.23185,1.23165,1.23165,126400000.0
2009-03-25 11:43:00,1.23165,1.23175,1.23125,1.23175,205200000.0
2009-03-25 11:44:00,1.23175,1.23225,1.23125,1.23155,361000000.0
2009-03-25 11:45:00,1.23155,1.23155,1.23155,1.23155,6400000.0
2009-03-25 11:46:00,1.2316,1.2318,1.23145,1.23165,78400000.0
2009-03-25 11:47:00,1.23165,1.23175,1.23165,1.2317,43200000.0
2009-03-25 11:48:00,1.2317,1.23185,1.23165,1.23165,62400000.0
2009-03-25 11:49:00,1.2317,1.2317,1.2317,1.2317,8000000.0
2009-03-25 11:50:00,1.2317,1.23195,1.2317,1.2318,134600000.0
2009-03-25 11:51:00,1.23185,1.23245,1.23175,1.23245,123000000.0
2009-03-25 11:52:00,1.2325,1.2325,1.23215,1.23215,78400000.0
2009-03-25 11:53:00,1.23235,1.2325,1.23185,1.232,165600000.0
2009-03-25 11:54:00,1.2321,1.2321,1.2316,1.2318,177400000.0
2009-03-25 11:55:00,1.2318,1.2318,1.2318,1.2318,28800000.0
2009-03-25 11:56:00,1.2318,1.2323,1.23175,1.23185,334200000.0
2009-03-25 11:57:00,1.2319,1.232,1.23165,1.2318,105800000.0
2009-03-25 11:58:00,1.2319,1.23265,1.2318,1.23215,196600000.0
2009-03-25 11:59:00,1.23215,1.23215,1.2321,1.2321,74400000.0
2009-03-25 12:00:00,1.23215,1.2325,1.2321,1.2324,132800000.0
2009-03-25 12:01:00,1.23215,1.23255,1.23215,1.23255,101800000.0
2009-03-25 12:02:00,1.23265,1.2329,1.2317,1.2319,198000000.0
2009-03-25 12:03:00,1.23185,1.23195,1.23135,1.23155,104000000.0
2009-03-25 12:04:00,1.2315,1.2318,1.2313,1.2318,131600000.0
2009-03-25 12:05:00,1.23175,1.23175,1.23145,1.2315,54000000.0
2009-03-25 12:06:00,1.23083,1.23133,1.23083,1.23121,123800000.0
2009-03-25 12:07:00,1.23145,1.2315,1.2314,1.2314,38200000.0
2009-03-25 12:08:00,1.2315,1.2316,1.23135,1.2315,175800000.0
2009-03-25 12:09:00,1.2315,1.2316,1.2313,1.2314,176600000.0
2009-03-25 12:10:00,1.23135,1.2319,1.2313,1.23185,278600000.0
2009-03-25 12:11:00,1.2319,1.23275,1.2319,1.2325,426000000.0
2009-03-25 12:12:00,1.2326,1.2337,1.2324,1.23355,281000000.0
2009-03-25 12:13:00,1.23355,1.23355,1.23305,1.23305,456600000.0
2009-03-25 12:14:00,1.23315,1.2333,1.2331,1.2332,170200000.0
2009-03-25 12:15:00,1.233,1.2336,1.2329,1.2332,165500000.0
2009-03-25 12:16:00,1.2333,1.23365,1.23325,1.23355,109200000.0
2009-03-25 12:17:00,1.2335,1.2336,1.23325,1.2335,109400000.0
2009-03-25 12:18:00,1.2335,1.2335,1.23325,1.2333,47400000.0
2009-03-25 12:19:00,1.2333,1.2335,1.2333,1.2335,103800000.0
2009-03-25 12:20:00,1.2335,1.2336,1.23325,1.23325,157400000.0
2009-03-25 12:21:00,1.23325,1.23335,1.23305,1.2331,203400000.0
2009-03-25 12:22:00,1.2331,1.2331,1.2329,1.233,221000000.0
2009-03-25 12:23:00,1.233,1.2332,1.2325,1.23275,279200000.0
2009-03-25 12:24:00,1.2326,1.23271,1.23246,1.23268,192199998.0
2009-03-25 12:25:00,1.2328,1.23285,1.2328,1.2328,35200000.0
2009-03-25 12:26:00,1.2328,1.233,1.2328,1.233,27600000.0
2009-03-25 12:27:00,1.233,1.233,1.23265,1.23265,20200000.0
2009-03-25 12:28:00,1.23265,1.2329,1.2326,1.2328,93600000.0
2009-03-25 12:29:00,1.23265,1.2329,1.2325,1.2328,90200000.0
2009-03-25 12:30:00,1.2328,1.2328,1.2323,1.2327,123400000.0
2009-03-25 12:31:00,1.2328,1.2328,1.23225,1.23225,82400000.0
2009-03-25 12:32:00,1.23225,1.2327,1.2322,1.23245,149200000.0
2009-03-25 12:33:00,1.23245,1.2325,1.23245,1.2325,13400000.0
2009-03-25 12:34:00,1.23245,1.2325,1.2321,1.2325,120800000.0
2009-03-25 12:35:00,1.2325,1.23265,1.2322,1.2322,93200000.0
2009-03-25 12:36:00,1.2322,1.2322,1.23175,1.23175,56800000.0
2009-03-25 12:37:00,1.23185,1.2321,1.23185,1.232,136000000.0
2009-03-25 12:38:00,1.2321,1.2321,1.2316,1.2317,206400000.0
2009-03-25 12:39:00,1.2317,1.23175,1.23145,1.23145,68400000.0
2009-03-25 12:40:00,1.23145,1.2317,1.23145,1.2315,70800000.0
2009-03-25 12:41:00,1.2315,1.2315,1.2308,1.2308,141600000.0
2009-03-25 12:42:00,1.231,1.231,1.2304,1.23075,205600000.0
2009-03-25 12:43:00,1.23075,1.2308,1.23075,1.23075,12800000.0
2009-03-25 12:44:00,1.2308,1.2308,1.23075,1.23075,30400000.0
2009-03-25 12:45:00,1.23075,1.23155,1.23075,1.2312,100200000.0
2009-03-25 12:46:00,1.23115,1.23125,1.23115,1.23125,39800000.0
2009-03-25 12:47:00,1.23125,1.23125,1.23125,1.23125,14400000.0
2009-03-25 12:48:00,1.23115,1.23115,1.2311,1.2311,53600000.0
2009-03-25 12:49:00,1.2312,1.2314,1.2311,1.2311,41200000.0
2009-03-25 12:50:00,1.23135,1.23135,1.23125,1.2313,30400000.0
2009-03-25 12:51:00,1.23125,1.2313,1.2309,1.2313,178200000.0
2009-03-25 12:52:00,1.2313,1.2315,1.23125,1.2314,69400000.0
2009-03-25 12:53:00,1.2314,1.23195,1.2314,1.2317,83600000.0
2009-03-25 12:54:00,1.23175,1.2318,1.2315,1.2317,90399999.0
2009-03-25 12:55:00,1.2318,1.2318,1.23145,1.23175,113200000.0
2009-03-25 12:56:00,1.23175,1.2323,1.2317,1.2322,118700000.0
2009-03-25 12:57:00,1.2322,1.2322,1.2319,1.2319,46400000.0
2009-03-25 12:58:00,1.23185,1.2319,1.2314,1.2315,175900000.0
2009-03-25 12:59:00,1.2315,1.2324,1.2314,1.2322,360000000.0
2009-03-25 13:00:00,1.23225,1.2332,1.2322,1.2332,150600000.0
2009-03-25 13:01:00,1.23325,1.2344,1.2332,1.23435,251300000.0
2009-03-25 13:02:00,1.23435,1.23455,1.23415,1.23435,184200000.0
2009-03-25 13:03:00,1.2343,1.2344,1.23405,1.2343,69400000.0
2009-03-25 13:04:00,1.2343,1.2343,1.23395,1.23405,124800000.0
2009-03-25 13:05:00,1.23405,1.23415,1.234,1.23415,66600000.0
2009-03-25 13:06:00,1.2342,1.2342,1.23395,1.2341,286400000.0
2009-03-25 13:07:00,1.2341,1.2343,1.23385,1.2343,114600000.0
2009-03-25 13:08:00,1.23435,1.2345,1.2341,1.23415,52400000.0
2009-03-25 13:09:00,1.2342,1.2342,1.23395,1.23395,41600000.0
2009-03-25 13:10:00,1.234,1.23405,1.23375,1.23405,197600000.0
2009-03-25 13:11:00,1.234,1.234,1.2335,1.23355,87400000.0
2009-03-25 13:12:00,1.2332,1.23325,1.23245,1.2329,118400000.0
2009-03-25 13:13:00,1.2329,1.23375,1.2329,1.23375,145200000.0
2009-03-25 13:14:00,1.23375,1.23375,1.23365,1.23365,70400000.0
2009-03-25 13:15:00,1.2337,1.2338,1.2336,1.2337,58400000.0
2009-03-25 13:16:00,1.2337,1.2338,1.23305,1.23325,169500000.0
2009-03-25 13:17:00,1.23325,1.23325,1.2326,1.23295,313600000.0
2009-03-25 13:18:00,1.2329,1.233,1.2327,1.2327,113000000.0
2009-03-25 13:19:00,1.23285,1.233,1.23285,1.23285,112000000.0
2009-03-25 13:20:00,1.23285,1.23285,1.2328,1.2328,48000000.0
2009-03-25 13:21:00,1.23285,1.233,1.2328,1.2328,117200000.0
2009-03-25 13:22:00,1.2328,1.2329,1.2327,1.2329,39200000.0
2009-03-25 13:23:00,1.2327,1.2327,1.2324,1.2324,109600000.0
2009-03-25 13:24:00,1.2324,1.23245,1.2322,1.2324,195400000.0
2009-03-25 13:25:00,1.2324,1.23245,1.2323,1.23235,75200000.0
2009-03-25 13:26:00,1.23235,1.2324,1.2323,1.2324,57000000.0
2009-03-25 13:27:00,1.23211,1.23221,1.23179,1.23179,43200000.0
2009-03-25 13:28:00,1.2324,1.2324,1.23215,1.2323,129800000.0
2009-03-25 13:29:00,1.23245,1.2327,1.23245,1.2327,77800000.0
2009-03-25 13:30:00,1.2325,1.2332,1.2325,1.2328,169200000.0
2009-03-25 13:31:00,1.2328,1.2329,1.23265,1.23275,39600000.0
2009-03-25 13:32:00,1.2327,1.2328,1.2323,1.2323,169600000.0
2009-03-25 13:33:00,1.2323,1.2323,1.2314,1.2315,421000000.0
2009-03-25 13:34:00,1.2315,1.2317,1.2314,1.2315,238400000.0
2009-03-25 13:35:00,1.2315,1.23165,1.23125,1.23135,131200000.0
2009-03-25 13:36:00,1.23135,1.2316,1.2313,1.2316,166000000.0
2009-03-25 13:37:00,1.23155,1.2319,1.2315,1.2318,117800000.0
2009-03-25 13:38:00,1.2318,1.23205,1.2318,1.232,94800000.0
2009-03-25 13:39:00,1.232,1.23285,1.232,1.2325,195500000.0
2009-03-25 13:40:00,1.2325,1.2325,1.232,1.23205,82000000.0
2009-03-25 13:41:00,1.23205,1.2324,1.23205,1.2324,40400000.0
2009-03-25 13:42:00,1.2324,1.2324,1.2323,1.2324,8400000.0
2009-03-25 13:43:00,1.2324,1.2324,1.23215,1.23215,135200000.0
2009-03-25 13:44:00,1.2323,1.2324,1.2322,1.2324,37000000.0
2009-03-25 13:45:00,1.2325,1.2332,1.2325,1.23295,162400000.0
2009-03-25 13:46:00,1.23295,1.23295,1.2326,1.2327,92600000.0
2009-03-25 13:47:00,1.23285,1.2329,1.23265,1.2329,36600000.0
2009-03-25 13:48:00,1.2329,1.233,1.2327,1.23295,50800000.0
2009-03-25 13:49:00,1.233,1.2336,1.233,1.2334,72400000.0
2009-03-25 13:50:00,1.2334,1.2334,1.23325,1.23325,9600000.0
2009-03-25 13:51:00,1.2333,1.2333,1.2332,1.2332,128600000.0
2009-03-25 13:52:00,1.2332,1.2332,1.2332,1.2332,19200000.0
2009-03-25 13:53:00,1.2333,1.2335,1.2332,1.2332,63200000.0
2009-03-25 13:54:00,1.2332,1.2332,1.23245,1.23245,158600000.0
2009-03-25 13:55:00,1.2324,1.23255,1.23235,1.23255,136000000.0
2009-03-25 13:56:00,1.2325,1.2325,1.23225,1.23225,86399999.0
2009-03-25 13:57:00,1.23225,1.23235,1.2322,1.2323,189599998.0
2009-03-25 13:58:00,1.2323,1.2325,1.2323,1.2325,70400000.0
2009-03-25 13:59:00,1.2325,1.2326,1.2325,1.23255,99200000.0
2009-03-25 14:00:00,1.23255,1.2333,1.23255,1.2332,225800000.0
2009-03-25 14:01:00,1.2333,1.23365,1.23325,1.23335,248400000.0
2009-03-25 14:02:00,1.23335,1.23355,1.23335,1.23345,143000000.0
2009-03-25 14:03:00,1.2334,1.2334,1.23335,1.23335,31200000.0
2009-03-25 14:04:00,1.23335,1.2334,1.23315,1.23315,129600000.0
2009-03-25 14:05:00,1.2331,1.23335,1.2331,1.2333,217600000.0
2009-03-25 14:06:00,1.2333,1.2336,1.23325,1.2335,129200000.0
2009-03-25 14:07:00,1.23345,1.23345,1.2327,1.23295,185199998.0
2009-03-25 14:08:00,1.23295,1.23325,1.23275,1.2328,86200000.0
2009-03-25 14:09:00,1.23275,1.2329,1.23255,1.23255,88800000.0
2009-03-25 14:10:00,1.2327,1.233,1.2327,1.23295,132600001.0
2009-03-25 14:11:00,1.23295,1.23295,1.23275,1.23285,122400000.0
2009-03-25 14:12:00,1.23285,1.23315,1.2328,1.23315,260000000.0
2009-03-25 14:13:00,1.2332,1.2332,1.23295,1.2332,134800000.0
2009-03-25 14:14:00,1.2332,1.2338,1.23315,1.2334,174800000.0
2009-03-25 14:15:00,1.23335,1.23345,1.2327,1.2328,331400001.0
2009-03-25 14:16:00,1.2328,1.2328,1.2326,1.23265,168200000.0
2009-03-25 14:17:00,1.23275,1.2333,1.23275,1.2333,151000000.0
2009-03-25 14:18:00,1.2332,1.2334,1.233,1.2332,205200000.0
2009-03-25 14:19:00,1.2332,1.2332,1.2328,1.23315,294000000.0
2009-03-25 14:20:00,1.23315,1.2336,1.23315,1.23355,162400000.0
2009-03-25 14:21:00,1.2335,1.2335,1.233,1.23335,383799998.0
2009-03-25 14:22:00,1.2334,1.2334,1.2332,1.23325,301199998.0
2009-03-25 14:23:00,1.23325,1.2333,1.2332,1.2333,128399997.0
2009-03-25 14:24:00,1.2333,1.23375,1.2333,1.2333,240400001.0
2009-03-25 14:25:00,1.23335,1.2336,1.23325,1.2336,171200000.0
2009-03-25 14:26:00,1.23355,1.2336,1.23335,1.23345,139399999.0
2009-03-25 14:27:00,1.23345,1.23355,1.23325,1.2333,125000000.0
2009-03-25 14:28:00,1.23325,1.2333,1.23305,1.23305,74000000.0
2009-03-25 14:29:00,1.23305,1.23305,1.23245,1.2329,104200000.0
2009-03-25 14:30:00,1.23295,1.2334,1.2313,1.23205,424900000.0
2009-03-25 14:31:00,1.23205,1.23205,1.23125,1.23135,264400000.0
2009-03-25 14:32:00,1.23135,1.2315,1.23095,1.2313,382800000.0
2009-03-25 14:33:00,1.2313,1.2318,1.2313,1.23165,158199999.0
2009-03-25 14:34:00,1.23165,1.23205,1.2311,1.2311,334999999.0
2009-03-25 14:35:00,1.2312,1.2312,1.2303,1.2305,211200000.0
2009-03-25 14:36:00,1.2305,1.231,1.22985,1.2304,354400000.0
2009-03-25 14:37:00,1.2304,1.23095,1.23025,1.2309,299000000.0
2009-03-25 14:38:00,1.231,1.23205,1.231,1.2312,320999999.0
2009-03-25 14:39:00,1.2312,1.23125,1.23005,1.2303,568000000.0
2009-03-25 14:40:00,1.23035,1.23045,1.22985,1.23,393600000.0
2009-03-25 14:41:00,1.23,1.23,1.2292,1.2296,266999999.0
2009-03-25 14:42:00,1.2297,1.2299,1.22935,1.22935,431199997.0
2009-03-25 14:43:00,1.2293,1.2295,1.22905,1.2292,277200000.0
2009-03-25 14:44:00,1.22915,1.22975,1.2289,1.22975,370400001.0
2009-03-25 14:45:00,1.22975,1.23055,1.22975,1.23015,275400001.0
2009-03-25 14:46:00,1.23015,1.231,1.23005,1.2304,269600000.0
2009-03-25 14:47:00,1.2304,1.231,1.2304,1.23095,216600000.0
2009-03-25 14:48:00,1.23095,1.2311,1.23085,1.2311,101800000.0
2009-03-25 14:49:00,1.2311,1.23115,1.22975,1.22975,242200000.0
2009-03-25 14:50:00,1.22975,1.22975,1.2291,1.2295,436400000.0
2009-03-25 14:51:00,1.2295,1.2295,1.2291,1.2292,138200000.0
2009-03-25 14:52:00,1.2292,1.2293,1.2291,1.22925,90400000.0
2009-03-25 14:53:00,1.2293,1.2295,1.22905,1.22935,185200000.0
2009-03-25 14:54:00,1.2293,1.22935,1.22875,1.22895,436600001.0
2009-03-25 14:55:00,1.22895,1.22955,1.2289,1.2289,271999999.0
2009-03-25 14:56:00,1.2289,1.2292,1.2289,1.2292,186400000.0
2009-03-25 14:57:00,1.2292,1.2294,1.22895,1.2291,221000000.0
2009-03-25 14:58:00,1.2291,1.22975,1.2291,1.2295,348000000.0
2009-03-25 14:59:00,1.2295,1.2296,1.2291,1.2292,114600000.0
2009-03-25 15:00:00,1.2293,1.2304,1.22925,1.2303,424600000.0
2009-03-25 15:01:00,1.23025,1.2305,1.23015,1.2302,217800000.0
2009-03-25 15:02:00,1.23015,1.2306,1.23015,1.2304,466799995.0
2009-03-25 15:03:00,1.2304,1.2304,1.2301,1.2303,394399998.0
2009-03-25 15:04:00,1.2302,1.23085,1.2302,1.2307,308799999.0
2009-03-25 15:05:00,1.23075,1.2308,1.2304,1.23045,102000000.0
2009-03-25 15:06:00,1.23045,1.2305,1.23035,1.2305,234800001.0
2009-03-25 15:07:00,1.2305,1.2305,1.2303,1.2303,334400002.0
2009-03-25 15:08:00,1.23035,1.2306,1.2303,1.2304,113600000.0
2009-03-25 15:09:00,1.23055,1.23055,1.23055,1.23055,4800000.0
2009-03-25 15:10:00,1.2306,1.2306,1.2305,1.2305,50400000.0
2009-03-25 15:11:00,1.2306,1.23115,1.2306,1.2311,193999999.0
2009-03-25 15:12:00,1.2311,1.2312,1.2307,1.2307,303400000.0
2009-03-25 15:13:00,1.2307,1.2307,1.23035,1.2306,501599999.0
2009-03-25 15:14:00,1.2306,1.23065,1.22985,1.2299,256800000.0
2009-03-25 15:15:00,1.2299,1.2305,1.2297,1.2304,167200000.0
2009-03-25 15:16:00,1.2304,1.2307,1.2304,1.2305,259400000.0
2009-03-25 15:17:00,1.2304,1.23055,1.23,1.23005,217000000.0
2009-03-25 15:18:00,1.23005,1.2302,1.23,1.2302,214600000.0
2009-03-25 15:19:00,1.2302,1.2303,1.22995,1.2303,259000000.0
2009-03-25 15:20:00,1.2303,1.2307,1.23005,1.2306,139000000.0
2009-03-25 15:21:00,1.2306,1.2307,1.2301,1.2306,273000000.0
2009-03-25 15:22:00,1.2304,1.2308,1.2304,1.2306,241000000.0
2009-03-25 15:23:00,1.23065,1.2318,1.23025,1.2317,268200000.0
2009-03-25 15:24:00,1.2316,1.2323,1.2314,1.232,292000000.0
2009-03-25 15:25:00,1.23205,1.23235,1.2316,1.2319,590399999.0
2009-03-25 15:26:00,1.2319,1.232,1.2309,1.23135,432900002.0
2009-03-25 15:27:00,1.23135,1.2316,1.2304,1.23045,674999998.0
2009-03-25 15:28:00,1.23045,1.2307,1.2303,1.2303,300000000.0
2009-03-25 15:29:00,1.2303,1.2304,1.2303,1.2304,199400000.0
2009-03-25 15:30:00,1.2304,1.231,1.2303,1.231,376800000.0
2009-03-25 15:31:00,1.2311,1.23145,1.23105,1.23115,113800000.0
2009-03-25 15:32:00,1.2312,1.23175,1.23025,1.2305,390999999.0
2009-03-25 15:33:00,1.2305,1.23065,1.23025,1.2305,237200000.0
2009-03-25 15:34:00,1.2305,1.23085,1.22955,1.2298,586399996.0
2009-03-25 15:35:00,1.2298,1.2305,1.2298,1.2302,558399994.0
2009-03-25 15:36:00,1.2303,1.23045,1.2303,1.23035,147000000.0
2009-03-25 15:37:00,1.23035,1.23075,1.23035,1.2307,129200000.0
2009-03-25 15:38:00,1.2308,1.23155,1.2308,1.2312,211999999.0
2009-03-25 15:39:00,1.23115,1.2315,1.2306,1.2314,392200001.0
2009-03-25 15:40:00,1.2314,1.2315,1.23095,1.23105,311400000.0
2009-03-25 15:41:00,1.23095,1.23095,1.2304,1.2307,212400000.0
2009-03-25 15:42:00,1.23065,1.2313,1.2306,1.2312,196400000.0
2009-03-25 15:43:00,1.2313,1.23135,1.23095,1.2311,266200000.0
2009-03-25 15:44:00,1.231,1.23115,1.23065,1.2311,263000000.0
2009-03-25 15:45:00,1.2312,1.2315,1.231,1.2314,182400000.0
2009-03-25 15:46:00,1.2314,1.2317,1.23125,1.23125,119000000.0
2009-03-25 15:47:00,1.23125,1.23185,1.2311,1.23165,150200000.0
2009-03-25 15:48:00,1.2316,1.23175,1.23145,1.2315,81400000.0
2009-03-25 15:49:00,1.23155,1.2316,1.2312,1.2313,243600000.0
2009-03-25 15:50:00,1.2312,1.2312,1.23075,1.23085,294799999.0
2009-03-25 15:51:00,1.23085,1.2309,1.2308,1.2309,48000000.0
2009-03-25 15:52:00,1.2308,1.231,1.23065,1.2309,158199999.0
2009-03-25 15:53:00,1.231,1.2311,1.23095,1.231,111400000.0
2009-03-25 15:54:00,1.231,1.23135,1.2307,1.2312,474999998.0
2009-03-25 15:55:00,1.23135,1.23175,1.2304,1.2305,679600001.0
2009-03-25 15:56:00,1.23045,1.23045,1.2277,1.22825,572900000.0
2009-03-25 15:57:00,1.2279,1.2288,1.2274,1.2274,689599995.0
2009-03-25 15:58:00,1.22745,1.2281,1.2242,1.22475,495800000.0
2009-03-25 15:59:00,1.22465,1.22585,1.2234,1.22345,428300000.0
2009-03-25 16:00:00,1.22345,1.22475,1.22305,1.2244,502999997.0
2009-03-25 16:01:00,1.2245,1.22565,1.22405,1.22565,763399999.0
2009-03-25 16:02:00,1.22555,1.2262,1.22325,1.22335,640900001.0
2009-03-25 16:03:00,1.22335,1.22445,1.223,1.22405,461900000.0
2009-03-25 16:04:00,1.2242,1.2267,1.2242,1.22465,1251600001.0
2009-03-25 16:05:00,1.2247,1.2252,1.22365,1.22445,466200000.0
2009-03-25 16:06:00,1.2244,1.22495,1.22305,1.22415,797600001.0
2009-03-25 16:07:00,1.2241,1.2245,1.2234,1.2242,565799999.0
2009-03-25 16:08:00,1.2242,1.2246,1.2219,1.2222,675099995.0
2009-03-25 16:09:00,1.2222,1.2238,1.22195,1.2238,507200000.0
2009-03-25 16:10:00,1.2238,1.22555,1.2238,1.22525,1396599997.0
2009-03-25 16:11:00,1.22301,1.224,1.223,1.224,1153600001.0
2009-03-25 16:12:00,1.2246,1.22715,1.2246,1.22595,1153600001.0
2009-03-25 16:13:00,1.2259,1.2268,1.2246,1.2266,1019499986.0
2009-03-25 16:14:00,1.22645,1.2305,1.2256,1.22805,748800007.0
2009-03-25 16:15:00,1.2281,1.2295,1.22685,1.22795,589699998.0
2009-03-25 16:16:00,1.22805,1.2302,1.22785,1.228,593399999.0
2009-03-25 16:17:00,1.228,1.2281,1.22645,1.22775,907100003.0
2009-03-25 16:18:00,1.228,1.2292,1.2269,1.2269,542700001.0
2009-03-25 16:19:00,1.227,1.2275,1.22675,1.227,469600000.0
2009-03-25 16:20:00,1.227,1.22815,1.22685,1.2277,1342400017.0
2009-03-25 16:21:00,1.22785,1.22935,1.22775,1.22845,535900001.0
2009-03-25 16:22:00,1.229,1.2292,1.22785,1.22855,870299993.0
2009-03-25 16:23:00,1.2285,1.22915,1.2271,1.2277,635500002.0
2009-03-25 16:24:00,1.2277,1.2277,1.22585,1.22645,364000000.0
2009-03-25 16:25:00,1.22645,1.2277,1.22645,1.22685,502000000.0
2009-03-25 16:26:00,1.22705,1.2271,1.22595,1.22655,558800000.0
2009-03-25 16:27:00,1.2266,1.2271,1.22625,1.2269,408000001.0
2009-03-25 16:28:00,1.2269,1.22735,1.22615,1.2266,455800000.0
2009-03-25 16:29:00,1.2266,1.22705,1.2259,1.22605,555200000.0
2009-03-25 16:30:00,1.22605,1.2264,1.2255,1.22605,500799999.0
2009-03-25 16:31:00,1.2261,1.22665,1.22565,1.2257,351200000.0
2009-03-25 16:32:00,1.2257,1.22585,1.2252,1.2254,375800000.0
2009-03-25 16:33:00,1.2254,1.2255,1.2244,1.2248,602800000.0
2009-03-25 16:34:00,1.225,1.22505,1.22405,1.2244,471400001.0
2009-03-25 16:35:00,1.22425,1.2247,1.2236,1.2242,575400000.0
2009-03-25 16:36:00,1.22425,1.22425,1.22315,1.2233,453200000.0
2009-03-25 16:37:00,1.22325,1.2234,1.223,1.2232,512600000.0
2009-03-25 16:38:00,1.2232,1.2233,1.2225,1.22255,583600000.0
2009-03-25 16:39:00,1.2225,1.2236,1.2221,1.2236,657400000.0
2009-03-25 16:40:00,1.2236,1.2236,1.2227,1.22315,414800000.0
2009-03-25 16:41:00,1.22315,1.22355,1.22315,1.22355,409400000.0
2009-03-25 16:42:00,1.22355,1.224,1.2235,1.2236,404800001.0
2009-03-25 16:43:00,1.22365,1.2241,1.2236,1.2241,254200000.0
2009-03-25 16:44:00,1.2241,1.22465,1.2239,1.22425,238400000.0
2009-03-25 16:45:00,1.22425,1.225,1.224,1.2242,382400000.0
2009-03-25 16:46:00,1.22415,1.22415,1.2231,1.2234,610999999.0
2009-03-25 16:47:00,1.2234,1.2236,1.2232,1.2233,176000000.0
2009-03-25 16:48:00,1.2233,1.2244,1.2233,1.2234,445800000.0
2009-03-25 16:49:00,1.2234,1.22375,1.2231,1.22365,428000000.0
2009-03-25 16:50:00,1.22375,1.22415,1.22305,1.2231,439400001.0
2009-03-25 16:51:00,1.2231,1.2233,1.22255,1.22255,250800000.0
2009-03-25 16:52:00,1.22255,1.2231,1.2225,1.2228,318000000.0
2009-03-25 16:53:00,1.2227,1.2228,1.2221,1.2227,482799999.0
2009-03-25 16:54:00,1.22275,1.223,1.2223,1.2223,219400000.0
2009-03-25 16:55:00,1.2222,1.22265,1.22195,1.22245,259800000.0
2009-03-25 16:56:00,1.2227,1.2229,1.22225,1.2225,220600000.0
2009-03-25 16:57:00,1.2225,1.22305,1.22245,1.22295,366000000.0
2009-03-25 16:58:00,1.22295,1.2239,1.2229,1.22365,570400001.0
2009-03-25 16:59:00,1.2237,1.22465,1.2237,1.2246,390200000.0
2009-03-25 17:00:00,1.2246,1.2246,1.2237,1.22375,125600000.0
2009-03-25 17:01:00,1.22375,1.2238,1.2234,1.2235,226000000.0
2009-03-25 17:02:00,1.2236,1.22405,1.2236,1.22405,122000000.0
2009-03-25 17:03:00,1.22415,1.22415,1.2236,1.2238,332000000.0
2009-03-25 17:04:00,1.2238,1.22395,1.2234,1.2239,290400000.0
2009-03-25 17:05:00,1.2239,1.2242,1.2235,1.2241,234000000.0
2009-03-25 17:06:00,1.2241,1.2248,1.2239,1.2248,310200002.0
2009-03-25 17:07:00,1.2248,1.2248,1.22305,1.22305,354000000.0
2009-03-25 17:08:00,1.2231,1.22335,1.2226,1.2226,257600000.0
2009-03-25 17:09:00,1.2226,1.2231,1.2226,1.22295,283200000.0
2009-03-25 17:10:00,1.2231,1.2231,1.22295,1.22305,262000000.0
2009-03-25 17:11:00,1.2231,1.22415,1.22305,1.22415,405000000.0
2009-03-25 17:12:00,1.2242,1.22445,1.224,1.2241,375000001.0
2009-03-25 17:13:00,1.2242,1.22495,1.2242,1.22495,240800000.0
2009-03-25 17:14:00,1.225,1.2253,1.2246,1.2251,276399999.0
2009-03-25 17:15:00,1.22505,1.2252,1.22395,1.2243,603400002.0
2009-03-25 17:16:00,1.22435,1.2247,1.2241,1.2246,337400000.0
2009-03-25 17:17:00,1.2246,1.2246,1.224,1.22405,193200000.0
2009-03-25 17:18:00,1.22405,1.2245,1.22405,1.2245,200200000.0
2009-03-25 17:19:00,1.2246,1.2247,1.22385,1.22405,377200000.0
2009-03-25 17:20:00,1.22405,1.22475,1.22405,1.2247,326600000.0
2009-03-25 17:21:00,1.2247,1.225,1.2247,1.2249,93400000.0
2009-03-25 17:22:00,1.2249,1.2251,1.22465,1.2248,223100000.0
2009-03-25 17:23:00,1.2249,1.225,1.22455,1.22455,364600000.0
2009-03-25 17:24:00,1.22455,1.2248,1.2245,1.2246,317399999.0
2009-03-25 17:25:00,1.2246,1.2246,1.2233,1.22355,458000000.0
2009-03-25 17:26:00,1.2235,1.2237,1.22325,1.2233,452200000.0
2009-03-25 17:27:00,1.2233,1.2235,1.223,1.2233,751200001.0
2009-03-25 17:28:00,1.2233,1.2238,1.223,1.2235,206800000.0
2009-03-25 17:29:00,1.22355,1.22355,1.22295,1.223,430400000.0
2009-03-25 17:30:00,1.223,1.22375,1.2229,1.223,524800000.0
2009-03-25 17:31:00,1.223,1.2234,1.223,1.2231,598200000.0
2009-03-25 17:32:00,1.2231,1.2234,1.22275,1.22295,467200000.0
2009-03-25 17:33:00,1.22295,1.2232,1.22275,1.2232,428400000.0
2009-03-25 17:34:00,1.2232,1.22375,1.2232,1.22375,292000000.0
2009-03-25 17:35:00,1.22355,1.2241,1.2235,1.2241,385800000.0
2009-03-25 17:36:00,1.2242,1.2244,1.224,1.2244,341000000.0
2009-03-25 17:37:00,1.2244,1.2253,1.22405,1.2253,400000000.0
2009-03-25 17:38:00,1.2253,1.2254,1.22485,1.225,351400002.0
2009-03-25 17:39:00,1.225,1.2252,1.22465,1.2247,222200000.0
2009-03-25 17:40:00,1.2247,1.22515,1.22465,1.22515,227200000.0
2009-03-25 17:41:00,1.2252,1.22575,1.2252,1.2257,210000000.0
2009-03-25 17:42:00,1.2257,1.2265,1.2251,1.2252,318200000.0
2009-03-25 17:43:00,1.2252,1.2259,1.22515,1.22555,384400000.0
2009-03-25 17:44:00,1.22555,1.2257,1.22465,1.2247,337200000.0
2009-03-25 17:45:00,1.2247,1.2247,1.22395,1.22395,520000000.0
2009-03-25 17:46:00,1.22395,1.2245,1.22395,1.22415,427400000.0
2009-03-25 17:47:00,1.22415,1.2242,1.22395,1.224,244800000.0
2009-03-25 17:48:00,1.224,1.22415,1.22395,1.22395,127600000.0
2009-03-25 17:49:00,1.22395,1.22395,1.2236,1.2236,117400000.0
2009-03-25 17:50:00,1.22375,1.2239,1.22365,1.22385,163600000.0
2009-03-25 17:51:00,1.22385,1.22435,1.2237,1.224,304200000.0
2009-03-25 17:52:00,1.22435,1.2248,1.2239,1.22405,334800000.0
2009-03-25 17:53:00,1.22415,1.2243,1.22355,1.22405,420600000.0
2009-03-25 17:54:00,1.224,1.22435,1.22355,1.22435,332400000.0
2009-03-25 17:55:00,1.22445,1.2247,1.2237,1.224,554200000.0
2009-03-25 17:56:00,1.2238,1.22435,1.22375,1.22435,146400000.0
2009-03-25 17:57:00,1.2244,1.2244,1.2229,1.22295,304400000.0
2009-03-25 17:58:00,1.223,1.22335,1.22265,1.22315,418400000.0
2009-03-25 17:59:00,1.22315,1.2248,1.22315,1.2246,751900001.0
2009-03-25 18:00:00,1.2246,1.2246,1.2241,1.2244,488200001.0
2009-03-25 18:01:00,1.22435,1.2259,1.22435,1.22555,443800000.0
2009-03-25 18:02:00,1.22555,1.22555,1.2246,1.2247,375200000.0
2009-03-25 18:03:00,1.2247,1.22535,1.2244,1.22515,415400001.0
2009-03-25 18:04:00,1.2252,1.22525,1.22465,1.22475,336200000.0
2009-03-25 18:05:00,1.2248,1.22495,1.22455,1.22455,449600000.0
2009-03-25 18:06:00,1.22455,1.22455,1.22405,1.22415,309600000.0
2009-03-25 18:07:00,1.2242,1.22435,1.22415,1.22415,103000000.0
2009-03-25 18:08:00,1.2242,1.2242,1.22405,1.22415,180800000.0
2009-03-25 18:09:00,1.22415,1.22455,1.22415,1.22445,162600000.0
2009-03-25 18:10:00,1.22445,1.22515,1.22445,1.22495,456400000.0
2009-03-25 18:11:00,1.22495,1.22495,1.2247,1.22475,177200000.0
2009-03-25 18:12:00,1.2248,1.22495,1.2246,1.22475,474200000.0
2009-03-25 18:13:00,1.2247,1.225,1.22465,1.2249,193800000.0
2009-03-25 18:14:00,1.2249,1.2249,1.22475,1.2248,145200000.0
2009-03-25 18:15:00,1.22485,1.226,1.22485,1.2258,263400000.0
2009-03-25 18:16:00,1.2256,1.2262,1.2252,1.2259,207200000.0
2009-03-25 18:17:00,1.22595,1.22595,1.2254,1.2256,228600000.0
2009-03-25 18:18:00,1.2256,1.22595,1.2254,1.2257,327400000.0
2009-03-25 18:19:00,1.2257,1.22675,1.22565,1.22625,520600000.0
2009-03-25 18:20:00,1.22625,1.22665,1.22595,1.2262,257800000.0
2009-03-25 18:21:00,1.2261,1.22615,1.2257,1.2259,180600000.0
2009-03-25 18:22:00,1.22585,1.2262,1.22525,1.22605,234200000.0
2009-03-25 18:23:00,1.22605,1.22645,1.22585,1.226,356400000.0
2009-03-25 18:24:00,1.226,1.2265,1.226,1.2262,141000000.0
2009-03-25 18:25:00,1.2262,1.2263,1.226,1.2261,84000000.0
2009-03-25 18:26:00,1.2259,1.226,1.22585,1.22595,197200000.0
2009-03-25 18:27:00,1.22595,1.2262,1.2259,1.2259,140800000.0
2009-03-25 18:28:00,1.22595,1.22595,1.2253,1.22545,168800000.0
2009-03-25 18:29:00,1.22555,1.22575,1.2254,1.22565,62000000.0
2009-03-25 18:30:00,1.22565,1.22605,1.22565,1.2258,86400000.0
2009-03-25 18:31:00,1.226,1.22615,1.2256,1.2257,131400000.0
2009-03-25 18:32:00,1.22565,1.2259,1.22565,1.2259,64600000.0
2009-03-25 18:33:00,1.22585,1.22595,1.2258,1.2259,170800000.0
2009-03-25 18:34:00,1.2259,1.2259,1.2256,1.22565,167200000.0
2009-03-25 18:35:00,1.2256,1.2256,1.2253,1.2253,339200000.0
2009-03-25 18:36:00,1.2252,1.2253,1.2247,1.22475,200800000.0
2009-03-25 18:37:00,1.22475,1.22595,1.2247,1.2259,210400000.0
2009-03-25 18:38:00,1.2259,1.226,1.2257,1.22575,73400000.0
2009-03-25 18:39:00,1.22565,1.22585,1.22555,1.2256,205400000.0
2009-03-25 18:40:00,1.2256,1.2257,1.2256,1.2256,56800000.0
2009-03-25 18:41:00,1.2256,1.2256,1.22535,1.2254,46800000.0
2009-03-25 18:42:00,1.2254,1.22555,1.2253,1.2253,34200000.0
2009-03-25 18:43:00,1.22525,1.2255,1.2251,1.2253,251800000.0
2009-03-25 18:44:00,1.2253,1.2257,1.22515,1.2254,549000000.0
2009-03-25 18:45:00,1.22545,1.22595,1.22545,1.2257,186800000.0
2009-03-25 18:46:00,1.2258,1.22585,1.22555,1.2258,129400000.0
2009-03-25 18:47:00,1.2258,1.2259,1.2251,1.22525,116000000.0
2009-03-25 18:48:00,1.22525,1.22565,1.2251,1.22545,250600000.0
2009-03-25 18:49:00,1.2255,1.226,1.22545,1.2256,311000000.0
2009-03-25 18:50:00,1.2258,1.2265,1.2258,1.2265,324600000.0
2009-03-25 18:51:00,1.2265,1.22735,1.22645,1.22735,212000000.0
2009-03-25 18:52:00,1.2271,1.2273,1.2265,1.2267,257600000.0
2009-03-25 18:53:00,1.2267,1.2269,1.22655,1.22685,357800000.0
2009-03-25 18:54:00,1.22685,1.2273,1.22685,1.2271,141600000.0
2009-03-25 18:55:00,1.2271,1.2271,1.2267,1.22685,290200000.0
2009-03-25 18:56:00,1.22685,1.22695,1.22685,1.2269,68800000.0
2009-03-25 18:57:00,1.2269,1.22715,1.2269,1.2269,78600000.0
2009-03-25 18:58:00,1.2269,1.22735,1.2269,1.22735,108800000.0
2009-03-25 18:59:00,1.22735,1.2274,1.22705,1.2272,290400000.0
2009-03-25 19:00:00,1.22725,1.2274,1.22685,1.22725,248800000.0
2009-03-25 19:01:00,1.2272,1.22725,1.22705,1.2271,184600000.0
2009-03-25 19:02:00,1.22715,1.22745,1.22715,1.2274,128200000.0
2009-03-25 19:03:00,1.2275,1.2287,1.22745,1.2287,424200000.0
2009-03-25 19:04:00,1.2286,1.2287,1.22745,1.2276,279000000.0
2009-03-25 19:05:00,1.2276,1.22785,1.22715,1.22735,296400000.0
2009-03-25 19:06:00,1.22735,1.22735,1.22665,1.22695,181800000.0
2009-03-25 19:07:00,1.22695,1.22785,1.22695,1.2276,390600000.0
2009-03-25 19:08:00,1.2276,1.228,1.2267,1.227,268000000.0
2009-03-25 19:09:00,1.227,1.227,1.2257,1.2269,451800000.0
2009-03-25 19:10:00,1.2269,1.2269,1.2264,1.22655,289200000.0
2009-03-25 19:11:00,1.22655,1.22665,1.2265,1.2266,135200000.0
2009-03-25 19:12:00,1.22665,1.22685,1.22665,1.22685,62400000.0
2009-03-25 19:13:00,1.22685,1.22745,1.22665,1.22695,399400000.0
2009-03-25 19:14:00,1.22695,1.2272,1.2269,1.2272,183400000.0
2009-03-25 19:15:00,1.22715,1.2274,1.22625,1.2263,237800000.0
2009-03-25 19:16:00,1.22635,1.2269,1.226,1.22605,329800000.0
2009-03-25 19:17:00,1.226,1.2266,1.2257,1.2266,406400000.0
2009-03-25 19:18:00,1.22655,1.2274,1.22655,1.2274,218200000.0
2009-03-25 19:19:00,1.22705,1.22705,1.22595,1.2266,326000000.0
2009-03-25 19:20:00,1.2265,1.2269,1.22635,1.2268,345800001.0
2009-03-25 19:21:00,1.2268,1.2269,1.226,1.2266,307799999.0
2009-03-25 19:22:00,1.2266,1.22705,1.2265,1.22705,141200000.0
2009-03-25 19:23:00,1.2271,1.2282,1.2271,1.22775,151600000.0
2009-03-25 19:24:00,1.22775,1.22835,1.2276,1.22805,338000000.0
2009-03-25 19:25:00,1.22805,1.22805,1.2275,1.22785,263400000.0
2009-03-25 19:26:00,1.2279,1.22795,1.22765,1.22765,254600000.0
2009-03-25 19:27:00,1.22765,1.2287,1.2276,1.2287,338200000.0
2009-03-25 19:28:00,1.2287,1.22905,1.2284,1.22905,417000000.0
2009-03-25 19:29:00,1.22905,1.22935,1.22845,1.2286,298000000.0
2009-03-25 19:30:00,1.22855,1.22895,1.22845,1.22895,104600000.0
2009-03-25 19:31:00,1.22905,1.2292,1.2287,1.2292,335200000.0
2009-03-25 19:32:00,1.2292,1.2292,1.22885,1.2292,258200000.0
2009-03-25 19:33:00,1.22915,1.2295,1.2291,1.2294,174600000.0
2009-03-25 19:34:00,1.22935,1.2296,1.22925,1.2296,210800000.0
2009-03-25 19:35:00,1.22955,1.2304,1.2295,1.2304,308600000.0
2009-03-25 19:36:00,1.2304,1.23065,1.22955,1.22975,633600001.0
2009-03-25 19:37:00,1.22975,1.23,1.2297,1.22995,469799999.0
2009-03-25 19:38:00,1.23,1.2305,1.2299,1.23015,341000000.0
2009-03-25 19:39:00,1.23025,1.23025,1.2297,1.22995,266600000.0
2009-03-25 19:40:00,1.22995,1.2308,1.2299,1.2303,322599999.0
2009-03-25 19:41:00,1.2303,1.2307,1.2301,1.23035,225800001.0
2009-03-25 19:42:00,1.2304,1.23135,1.2302,1.2313,547600000.0
2009-03-25 19:43:00,1.23135,1.2314,1.231,1.2311,421000000.0
2009-03-25 19:44:00,1.23125,1.23125,1.2307,1.23075,394000000.0
2009-03-25 19:45:00,1.23075,1.23085,1.23025,1.23085,258400000.0
2009-03-25 19:46:00,1.2307,1.23105,1.23055,1.2306,234000000.0
2009-03-25 19:47:00,1.2306,1.2306,1.2302,1.23055,340000000.0
2009-03-25 19:48:00,1.23055,1.2308,1.2303,1.23035,270800000.0
2009-03-25 19:49:00,1.23035,1.2306,1.23015,1.23025,288600000.0
2009-03-25 19:50:00,1.2302,1.2304,1.23005,1.23035,181800000.0
2009-03-25 19:51:00,1.23035,1.2309,1.2298,1.22985,446400000.0
2009-03-25 19:52:00,1.22985,1.2304,1.2296,1.2296,359200000.0
2009-03-25 19:53:00,1.2296,1.2301,1.2296,1.23005,192400000.0
2009-03-25 19:54:00,1.23,1.2302,1.2296,1.2301,316400001.0
2009-03-25 19:55:00,1.2301,1.2302,1.2297,1.22995,354200000.0
2009-03-25 19:56:00,1.23,1.2302,1.22995,1.23005,428400001.0
2009-03-25 19:57:00,1.23005,1.23035,1.23005,1.23025,462800000.0
2009-03-25 19:58:00,1.23025,1.2303,1.23025,1.23025,196800000.0
2009-03-25 19:59:00,1.23035,1.23045,1.23025,1.23035,421600000.0
2009-03-25 20:00:00,1.23035,1.23085,1.2302,1.23055,552400001.0
2009-03-25 20:01:00,1.23065,1.2312,1.2305,1.231,416400000.0
2009-03-25 20:02:00,1.231,1.231,1.2304,1.2308,328999999.0
2009-03-25 20:03:00,1.2306,1.2308,1.2302,1.23025,277200000.0
2009-03-25 20:04:00,1.2303,1.2309,1.2302,1.2308,192200000.0
2009-03-25 20:05:00,1.2309,1.2311,1.23,1.2301,310600000.0
2009-03-25 20:06:00,1.23015,1.23095,1.2301,1.2309,326000000.0
2009-03-25 20:07:00,1.2309,1.2313,1.23085,1.23105,234400000.0
2009-03-25 20:08:00,1.23105,1.2311,1.23085,1.23095,355800000.0
2009-03-25 20:09:00,1.23095,1.2315,1.23095,1.2314,222200000.0
2009-03-25 20:10:00,1.2314,1.2315,1.2309,1.23095,260600000.0
2009-03-25 20:11:00,1.23095,1.2324,1.2309,1.2321,502800000.0
2009-03-25 20:12:00,1.2321,1.2323,1.23165,1.2318,216200000.0
2009-03-25 20:13:00,1.2318,1.2319,1.2315,1.2319,278400000.0
2009-03-25 20:14:00,1.2318,1.2325,1.2318,1.2323,83200000.0
2009-03-25 20:15:00,1.2323,1.2323,1.23115,1.2318,313200000.0
2009-03-25 20:16:00,1.2318,1.23265,1.2318,1.23215,320999998.0
2009-03-25 20:17:00,1.2321,1.2322,1.23145,1.2317,183200000.0
2009-03-25 20:18:00,1.2317,1.2319,1.2316,1.2318,173000000.0
2009-03-25 20:19:00,1.23175,1.2318,1.2314,1.23155,422000000.0
2009-03-25 20:20:00,1.23155,1.2316,1.2315,1.2315,43400000.0
2009-03-25 20:21:00,1.2316,1.23165,1.23125,1.23145,268200000.0
2009-03-25 20:22:00,1.23155,1.23155,1.23105,1.2313,332200000.0
2009-03-25 20:23:00,1.23135,1.2315,1.23125,1.2313,179000000.0
2009-03-25 20:24:00,1.2313,1.23165,1.2313,1.23155,251600000.0
2009-03-25 20:25:00,1.23155,1.23185,1.23155,1.23155,292600000.0
2009-03-25 20:26:00,1.23155,1.2318,1.2313,1.2316,210799999.0
2009-03-25 20:27:00,1.23155,1.2318,1.2313,1.2316,221800000.0
2009-03-25 20:28:00,1.2316,1.23165,1.23155,1.23165,240000000.0
2009-03-25 20:29:00,1.23165,1.2319,1.23155,1.23165,364200000.0
2009-03-25 20:30:00,1.23165,1.2318,1.2316,1.2317,144000000.0
2009-03-25 20:31:00,1.2317,1.23185,1.2316,1.2316,83600000.0
2009-03-25 20:32:00,1.2317,1.2317,1.23145,1.2317,52600000.0
2009-03-25 20:33:00,1.23165,1.2319,1.23165,1.2318,89400000.0
2009-03-25 20:34:00,1.23175,1.232,1.2317,1.23195,261800000.0
2009-03-25 20:35:00,1.23195,1.2329,1.23195,1.2328,172000000.0
2009-03-25 20:36:00,1.23255,1.23295,1.23235,1.23245,473600000.0
2009-03-25 20:37:00,1.23245,1.23325,1.23245,1.23305,322800001.0
2009-03-25 20:38:00,1.2331,1.23345,1.2326,1.2332,153800000.0
2009-03-25 20:39:00,1.2332,1.23355,1.23315,1.23355,99200000.0
2009-03-25 20:40:00,1.23345,1.23345,1.2333,1.23345,105000000.0
2009-03-25 20:41:00,1.2335,1.2337,1.2335,1.2336,48800000.0
2009-03-25 20:42:00,1.2335,1.23355,1.23335,1.23335,51200000.0
2009-03-25 20:43:00,1.23335,1.2335,1.2332,1.23335,238400000.0
2009-03-25 20:44:00,1.23335,1.23355,1.23335,1.23355,153000000.0
2009-03-25 20:45:00,1.23355,1.234,1.23355,1.23375,245400000.0
2009-03-25 20:46:00,1.23375,1.2343,1.23375,1.234,243600000.0
2009-03-25 20:47:00,1.23405,1.23415,1.23395,1.23395,188400000.0
2009-03-25 20:48:00,1.23385,1.23425,1.23385,1.23405,290800000.0
2009-03-25 20:49:00,1.23405,1.2341,1.23365,1.234,323400001.0
2009-03-25 20:50:00,1.234,1.2346,1.234,1.2346,199800001.0
2009-03-25 20:51:00,1.2344,1.2346,1.23405,1.2346,232800000.0
2009-03-25 20:52:00,1.2346,1.2346,1.23405,1.23425,117400000.0
2009-03-25 20:53:00,1.2341,1.23435,1.23365,1.23415,260600001.0
2009-03-25 20:54:00,1.23405,1.2346,1.23305,1.23305,325000000.0
2009-03-25 20:55:00,1.23305,1.2333,1.2325,1.233,339600000.0
2009-03-25 20:56:00,1.23285,1.2333,1.2328,1.2331,196000000.0
2009-03-25 20:57:00,1.2331,1.2334,1.2331,1.2334,33600000.0
2009-03-25 20:58:00,1.2334,1.2334,1.2334,1.2334,54400000.0
2009-03-25 20:59:00,1.2334,1.23395,1.23335,1.2339,102000000.0
2009-03-25 21:00:00,1.2339,1.2346,1.23365,1.2346,191400000.0
2009-03-25 21:01:00,1.2347,1.2349,1.23395,1.2349,192200000.0
2009-03-25 21:02:00,1.2349,1.2349,1.2344,1.23455,131400000.0
2009-03-25 21:03:00,1.2347,1.23485,1.2345,1.23485,70200000.0
2009-03-25 21:04:00,1.23485,1.23485,1.2343,1.23455,245400000.0
2009-03-25 21:05:00,1.23455,1.235,1.23455,1.2346,167200000.0
2009-03-25 21:06:00,1.23465,1.2347,1.23455,1.2347,122800000.0
2009-03-25 21:07:00,1.23465,1.23465,1.23445,1.2345,58400000.0
2009-03-25 21:08:00,1.23455,1.2349,1.2345,1.23485,164400000.0
2009-03-25 21:09:00,1.2348,1.23515,1.23465,1.2351,329000000.0
2009-03-25 21:10:00,1.2351,1.2351,1.23465,1.2347,234200000.0
2009-03-25 21:11:00,1.2344,1.2344,1.23395,1.234,97200000.0
2009-03-25 21:12:00,1.234,1.2341,1.234,1.2341,68600000.0
2009-03-25 21:13:00,1.2341,1.2341,1.2341,1.2341,40600000.0
2009-03-25 21:14:00,1.2341,1.2344,1.2337,1.2338,516399998.0
2009-03-25 21:15:00,1.2342,1.23505,1.23405,1.2346,211800002.0
2009-03-25 21:16:00,1.2347,1.2347,1.23425,1.2343,45400000.0
2009-03-25 21:17:00,1.2343,1.2343,1.2341,1.23425,58200000.0
2009-03-25 21:18:00,1.23425,1.23425,1.234,1.2341,70000000.0
2009-03-25 21:19:00,1.23415,1.2345,1.2339,1.23425,267600000.0
2009-03-25 21:20:00,1.23445,1.23495,1.2344,1.2346,319200000.0
2009-03-25 21:21:00,1.2347,1.2347,1.2344,1.23445,132200000.0
2009-03-25 21:22:00,1.23445,1.23445,1.2333,1.2334,350000000.0
2009-03-25 21:23:00,1.2332,1.234,1.2332,1.2339,119600000.0
2009-03-25 21:24:00,1.23385,1.234,1.2335,1.2337,122400000.0
2009-03-25 21:25:00,1.2338,1.234,1.2336,1.23375,59000000.0
2009-03-25 21:26:00,1.23345,1.23365,1.23295,1.2331,198400000.0
2009-03-25 21:27:00,1.23315,1.2332,1.233,1.2332,145400000.0
2009-03-25 21:28:00,1.23315,1.2335,1.23315,1.2335,81400000.0
2009-03-25 21:29:00,1.2334,1.2335,1.23305,1.23315,103400000.0
2009-03-25 21:30:00,1.2332,1.2332,1.2329,1.23305,178600000.0
2009-03-25 21:31:00,1.2331,1.23325,1.233,1.2332,65800000.0
2009-03-25 21:32:00,1.23315,1.2332,1.23285,1.233,132000000.0
2009-03-25 21:33:00,1.2331,1.2332,1.23295,1.2331,33000000.0
2009-03-25 21:34:00,1.23315,1.23325,1.23305,1.23305,26000000.0
2009-03-25 21:35:00,1.23305,1.23315,1.23305,1.23315,66000000.0
2009-03-25 21:36:00,1.23315,1.23315,1.23305,1.23305,67200000.0
2009-03-25 21:37:00,1.23305,1.23305,1.23205,1.2325,105000000.0
2009-03-25 21:38:00,1.2324,1.2324,1.232,1.232,265200000.0
2009-03-25 21:39:00,1.2321,1.2327,1.2321,1.23225,302200000.0
2009-03-25 21:40:00,1.23245,1.23265,1.2319,1.23265,294100000.0
2009-03-25 21:41:00,1.23275,1.2332,1.23275,1.2331,102000000.0
2009-03-25 21:42:00,1.2331,1.23345,1.2329,1.2334,315600000.0
2009-03-25 21:43:00,1.2334,1.2336,1.23305,1.23335,147000000.0
2009-03-25 21:44:00,1.2335,1.2335,1.2326,1.23265,141400000.0
2009-03-25 21:45:00,1.23265,1.23275,1.2315,1.2318,437800001.0
2009-03-25 21:46:00,1.23175,1.23195,1.2311,1.2317,300600000.0
2009-03-25 21:47:00,1.23175,1.23295,1.23175,1.23225,363200000.0
2009-03-25 21:48:00,1.23225,1.23245,1.2319,1.23245,193200000.0
2009-03-25 21:49:00,1.23245,1.23255,1.23175,1.232,204400000.0
2009-03-25 21:50:00,1.232,1.2321,1.2313,1.23135,258400001.0
2009-03-25 21:51:00,1.23135,1.23155,1.23105,1.23115,220000000.0
2009-03-25 21:52:00,1.2314,1.2314,1.23135,1.23135,83600000.0
2009-03-25 21:53:00,1.23135,1.2315,1.23115,1.23135,56800000.0
2009-03-25 21:54:00,1.23135,1.23135,1.23065,1.2309,242200000.0
2009-03-25 21:55:00,1.23095,1.23095,1.2304,1.2306,461400000.0
2009-03-25 21:56:00,1.2306,1.23065,1.23005,1.2301,105400000.0
2009-03-25 21:57:00,1.23,1.23,1.2292,1.22925,247600000.0
2009-03-25 21:58:00,1.22925,1.22925,1.2283,1.2283,269499999.0
2009-03-25 21:59:00,1.2283,1.2283,1.2277,1.22805,284800000.0
2009-03-25 22:00:00,1.2282,1.22845,1.2277,1.2278,209400000.0
2009-03-25 22:01:00,1.228,1.22935,1.228,1.229,239800000.0
2009-03-25 22:02:00,1.22855,1.2288,1.22775,1.2278,158600000.0
2009-03-25 22:03:00,1.22795,1.22895,1.22795,1.2289,164000000.0
2009-03-25 22:04:00,1.2291,1.22965,1.2286,1.22965,314000000.0
2009-03-25 22:05:00,1.22965,1.23,1.22905,1.2292,130400000.0
2009-03-25 22:06:00,1.2292,1.2292,1.22865,1.22865,19800000.0
2009-03-25 22:07:00,1.2286,1.22885,1.2285,1.2288,117600000.0
2009-03-25 22:08:00,1.2288,1.22895,1.22835,1.22865,158800000.0
2009-03-25 22:09:00,1.22895,1.229,1.22875,1.2289,46400000.0
2009-03-25 22:10:00,1.2289,1.2289,1.2289,1.2289,4800000.0
2009-03-25 22:11:00,1.22885,1.22915,1.22885,1.22915,25000000.0
2009-03-25 22:12:00,1.22875,1.2289,1.22875,1.2289,24000000.0
2009-03-25 22:13:00,1.2289,1.2289,1.22885,1.22885,19200000.0
2009-03-25 22:14:00,1.22895,1.22925,1.2288,1.22925,74200000.0
2009-03-25 22:15:00,1.22925,1.22965,1.22915,1.22965,77100000.0
2009-03-25 22:16:00,1.22965,1.22975,1.22925,1.22925,66600000.0
2009-03-25 22:17:00,1.22925,1.22925,1.2292,1.22925,35000000.0
2009-03-25 22:18:00,1.2293,1.22965,1.22925,1.2295,87600000.0
2009-03-25 22:19:00,1.22955,1.2304,1.22955,1.2304,115200000.0
2009-03-25 22:20:00,1.23045,1.23055,1.23045,1.23045,77600000.0
2009-03-25 22:21:00,1.2305,1.231,1.2303,1.23065,122600000.0
2009-03-25 22:22:00,1.23032,1.23038,1.22995,1.23031,39800000.0
2009-03-25 22:23:00,1.23065,1.23065,1.23035,1.23035,55200000.0
2009-03-25 22:24:00,1.23035,1.2304,1.23,1.23,39200000.0
2009-03-25 22:25:00,1.23015,1.2303,1.22985,1.22985,54800000.0
2009-03-25 22:26:00,1.22995,1.2301,1.22995,1.2301,93800001.0
2009-03-25 22:27:00,1.2301,1.2305,1.2299,1.23015,21600000.0
2009-03-25 22:28:00,1.22967,1.22975,1.22936,1.22965,58400000.0
2009-03-25 22:29:00,1.23015,1.2303,1.23015,1.23015,6600000.0
2009-03-25 22:30:00,1.23005,1.23085,1.23005,1.2305,61600000.0
2009-03-25 22:31:00,1.23034,1.23055,1.23034,1.23055,47600000.0
2009-03-25 22:32:00,1.2307,1.23095,1.2307,1.23095,150800000.0
2009-03-25 22:33:00,1.231,1.23155,1.231,1.23155,171200000.0
2009-03-25 22:34:00,1.23155,1.232,1.23155,1.232,42400000.0
2009-03-25 22:35:00,1.23145,1.23195,1.23145,1.23195,85400000.0
2009-03-25 22:36:00,1.23195,1.23195,1.23195,1.23195,13600000.0
2009-03-25 22:37:00,1.2319,1.23195,1.2316,1.23185,54000000.0
2009-03-25 22:38:00,1.2319,1.23195,1.2316,1.23185,50000000.0
2009-03-25 22:39:00,1.2319,1.23195,1.2319,1.23195,35200000.0
2009-03-25 22:40:00,1.23195,1.23225,1.23175,1.2319,143000000.0
2009-03-25 22:41:00,1.2319,1.23205,1.23155,1.2319,131000000.0
2009-03-25 22:42:00,1.232,1.23205,1.23175,1.232,128400000.0
2009-03-25 22:43:00,1.23205,1.2321,1.23195,1.23195,80000000.0
2009-03-25 22:44:00,1.23195,1.23195,1.2316,1.23175,136200000.0
2009-03-25 22:45:00,1.2318,1.23195,1.2318,1.23195,27200000.0
2009-03-25 22:46:00,1.23275,1.23275,1.2317,1.23195,157400000.0
2009-03-25 22:47:00,1.2321,1.2321,1.2321,1.2321,4800000.0
2009-03-25 22:48:00,1.23215,1.2325,1.23205,1.23225,134800000.0
2009-03-25 22:49:00,1.2323,1.2325,1.2318,1.23205,161400000.0
2009-03-25 22:50:00,1.23225,1.2325,1.23225,1.2325,25600000.0
2009-03-25 22:51:00,1.23255,1.2328,1.23245,1.2328,123800000.0
2009-03-25 22:52:00,1.23285,1.23285,1.23195,1.23195,111600000.0
2009-03-25 22:53:00,1.23205,1.23215,1.232,1.23215,78000000.0
2009-03-25 22:54:00,1.2323,1.23245,1.2319,1.23215,61800000.0
2009-03-25 22:55:00,1.2321,1.2321,1.23205,1.23205,10800000.0
2009-03-25 22:56:00,1.2323,1.2324,1.2321,1.23215,50800000.0
2009-03-25 22:57:00,1.2322,1.2322,1.2322,1.2322,20400000.0
2009-03-25 22:58:00,1.2322,1.2322,1.2319,1.2319,47600000.0
2009-03-25 22:59:00,1.23205,1.2321,1.2314,1.2315,140400000.0
2009-03-25 23:00:00,1.2315,1.2315,1.2309,1.23105,14400000.0
2009-03-25 23:01:00,1.23105,1.23105,1.23105,1.23105,1600000.0
2009-03-25 23:02:00,1.23115,1.23115,1.23115,1.23115,5600000.0
2009-03-25 23:03:00,1.2312,1.2312,1.23117,1.23117,9600000.0
2009-03-25 23:04:00,1.23115,1.23115,1.23115,1.23115,6800000.0
2009-03-25 23:05:00,1.23115,1.23125,1.23115,1.23125,11600000.0
2009-03-25 23:06:00,1.23135,1.23135,1.23095,1.23095,18400000.0
2009-03-25 23:07:00,1.231,1.231,1.23095,1.23095,30800000.0
2009-03-25 23:08:00,1.23105,1.23105,1.23105,1.23105,4800000.0
2009-03-25 23:09:00,1.23076,1.23109,1.23076,1.2309,20000000.0
2009-03-25 23:10:00,1.23125,1.23145,1.231,1.2314,45200000.0
2009-03-25 23:11:00,1.2313,1.2313,1.2311,1.2311,6800000.0
2009-03-25 23:12:00,1.2313,1.2316,1.2313,1.23155,11800000.0
2009-03-25 23:13:00,1.23121,1.23121,1.23103,1.23103,27200000.0
2009-03-25 23:14:00,1.23125,1.23126,1.23121,1.23126,13200000.0
2009-03-25 23:15:00,1.2313,1.2319,1.2313,1.2319,105000000.0
2009-03-25 23:16:00,1.23138,1.23153,1.23132,1.2314,60000000.0
2009-03-25 23:17:00,1.232,1.232,1.232,1.232,4800000.0
2009-03-25 23:18:00,1.23205,1.23205,1.232,1.23205,52000000.0
2009-03-25 23:19:00,1.2321,1.2321,1.2321,1.2321,4000000.0
2009-03-25 23:20:00,1.23166,1.23201,1.23159,1.2319,44200000.0
2009-03-25 23:21:00,1.2321,1.2321,1.232,1.232,10800000.0
2009-03-25 23:22:00,1.23187,1.2319,1.23175,1.23182,116000000.0
2009-03-25 23:23:00,1.23136,1.23173,1.23136,1.23162,107200000.0
2009-03-25 23:24:00,1.232,1.23205,1.232,1.23205,10800000.0
2009-03-25 23:25:00,1.23208,1.23208,1.23199,1.23199,2000000.0
2009-03-25 23:26:00,1.23185,1.23207,1.23173,1.23207,14400000.0
2009-03-25 23:27:00,1.23207,1.23215,1.23177,1.23215,79400000.0
2009-03-25 23:28:00,1.232,1.232,1.232,1.232,6800000.0
2009-03-25 23:29:00,1.23139,1.23164,1.23139,1.23164,62400000.0
2009-03-25 23:30:00,1.23205,1.23215,1.23205,1.23215,12400000.0
2009-03-25 23:31:00,1.23198,1.23212,1.23198,1.23198,37600000.0
2009-03-25 23:32:00,1.23202,1.23209,1.23185,1.23185,50200000.0
2009-03-25 23:33:00,1.23192,1.23202,1.23192,1.23197,24800000.0
2009-03-25 23:34:00,1.23212,1.23212,1.23208,1.2321,11400000.0
2009-03-25 23:35:00,1.23214,1.23221,1.2321,1.23212,28600000.0
2009-03-25 23:36:00,1.2322,1.2323,1.2322,1.2323,47200000.0
2009-03-25 23:37:00,1.23214,1.23224,1.2319,1.2319,34200000.0
2009-03-25 23:38:00,1.2324,1.2324,1.2324,1.2324,4800000.0
2009-03-25 23:39:00,1.23205,1.23217,1.232,1.232,59200000.0
2009-03-25 23:40:00,1.23215,1.23229,1.23215,1.23227,102400000.0
2009-03-25 23:41:00,1.23228,1.23237,1.2322,1.23237,32000000.0
2009-03-25 23:42:00,1.23252,1.23257,1.2324,1.23255,32000000.0
2009-03-25 23:43:00,1.23245,1.23245,1.23245,1.23245,4800000.0
2009-03-25 23:44:00,1.23235,1.23237,1.23235,1.23235,41600000.0
2009-03-25 23:45:00,1.2324,1.2324,1.2324,1.2324,4800000.0
2009-03-25 23:46:00,1.23235,1.23245,1.2323,1.2324,36800000.0
2009-03-25 23:47:00,1.23225,1.23235,1.2322,1.23235,30000000.0
2009-03-25 23:48:00,1.2322,1.23245,1.2322,1.23245,34600000.0
2009-03-25 23:49:00,1.23245,1.2327,1.23235,1.2325,64400000.0
2009-03-25 23:50:00,1.2326,1.2326,1.2325,1.2325,15600000.0
2009-03-25 23:51:00,1.2326,1.2326,1.2324,1.2324,5800000.0
2009-03-25 23:52:00,1.2324,1.23255,1.2318,1.2318,30400000.0
2009-03-25 23:53:00,1.23185,1.23185,1.23185,1.23185,4000000.0
2009-03-25 23:54:00,1.23185,1.23185,1.2311,1.23115,28400000.0
2009-03-25 23:55:00,1.23091,1.23118,1.23091,1.23106,61400000.0
2009-03-25 23:56:00,1.23106,1.23111,1.23101,1.23103,61000000.0
2009-03-25 23:57:00,1.23095,1.23095,1.23095,1.23095,4800000.0
2009-03-25 23:58:00,1.23118,1.23118,1.23083,1.23099,91200000.0
2009-03-25 23:59:00,1.23079,1.23111,1.23079,1.23098,100000000.0
2009-03-26 00:00:00,1.231,1.231,1.23015,1.23045,40800000.0
2009-03-26 00:01:00,1.23045,1.23045,1.23025,1.2304,24000000.0
2009-03-26 00:02:00,1.23058,1.23075,1.23058,1.23075,56000000.0
2009-03-26 00:03:00,1.2304,1.23095,1.23015,1.23015,44800000.0
2009-03-26 00:04:00,1.2303,1.2303,1.2303,1.2303,14400000.0
2009-03-26 00:05:00,1.2303,1.2303,1.2303,1.2303,9600000.0
2009-03-26 00:06:00,1.2303,1.2303,1.2303,1.2303,14400000.0
2009-03-26 00:07:00,1.23045,1.23045,1.23025,1.23025,19200000.0
2009-03-26 00:08:00,1.22983,1.23007,1.22983,1.22993,41600000.0
2009-03-26 00:09:00,1.23012,1.23015,1.23012,1.23015,17600000.0
2009-03-26 00:10:00,1.23009,1.23012,1.22989,1.22989,28800000.0
2009-03-26 00:11:00,1.23025,1.23025,1.2301,1.2301,23400000.0
2009-03-26 00:12:00,1.2301,1.2301,1.2301,1.2301,43200000.0
2009-03-26 00:13:00,1.2301,1.2301,1.2301,1.2301,33600000.0
2009-03-26 00:14:00,1.22983,1.22994,1.22969,1.22994,39600000.0
2009-03-26 00:15:00,1.23009,1.23031,1.22995,1.2302,49600000.0
2009-03-26 00:16:00,1.23015,1.23035,1.23015,1.23035,12800000.0
2009-03-26 00:17:00,1.23045,1.23045,1.23,1.2301,14600000.0
2009-03-26 00:18:00,1.2301,1.2301,1.2301,1.2301,4800000.0
2009-03-26 00:19:00,1.2301,1.2301,1.2301,1.2301,14400000.0
2009-03-26 00:20:00,1.2301,1.2301,1.2301,1.2301,19200000.0
2009-03-26 00:21:00,1.22978,1.22982,1.2297,1.2297,51800000.0
2009-03-26 00:22:00,1.2301,1.2301,1.2301,1.2301,9600000.0
2009-03-26 00:23:00,1.2301,1.2301,1.2301,1.2301,28800000.0
2009-03-26 00:24:00,1.2301,1.2301,1.2301,1.2301,57600000.0
2009-03-26 00:25:00,1.2301,1.2301,1.2301,1.2301,86400000.0
2009-03-26 00:26:00,1.2301,1.23045,1.2301,1.23045,81600000.0
2009-03-26 00:27:00,1.2305,1.23055,1.2305,1.23055,120000000.0
2009-03-26 00:28:00,1.23055,1.23055,1.2305,1.2305,110400000.0
2009-03-26 00:29:00,1.23055,1.23055,1.2305,1.23055,84000000.0
2009-03-26 00:30:00,1.23055,1.23055,1.2301,1.2302,106600000.0
2009-03-26 00:31:00,1.2302,1.23035,1.2302,1.23025,72000000.0
2009-03-26 00:32:00,1.23025,1.23055,1.23025,1.23055,56000000.0
2009-03-26 00:33:00,1.23002,1.23043,1.22999,1.23043,76000000.0
2009-03-26 00:34:00,1.23045,1.23055,1.2302,1.23055,32200000.0
2009-03-26 00:35:00,1.23065,1.23065,1.23065,1.23065,19200000.0
2009-03-26 00:36:00,1.23065,1.23065,1.23065,1.23065,14400000.0
2009-03-26 00:37:00,1.23065,1.23065,1.23065,1.23065,24000000.0
2009-03-26 00:38:00,1.23065,1.23065,1.2306,1.2306,38400000.0
2009-03-26 00:39:00,1.2306,1.2306,1.2306,1.2306,19200000.0
2009-03-26 00:40:00,1.2306,1.2306,1.2306,1.2306,86400000.0
2009-03-26 00:41:00,1.2306,1.2306,1.2306,1.2306,57600000.0
2009-03-26 00:42:00,1.2306,1.2306,1.2305,1.2306,139200000.0
2009-03-26 00:43:00,1.2306,1.2306,1.2301,1.2301,99000000.0
2009-03-26 00:44:00,1.2302,1.2302,1.2302,1.2302,70000000.0
2009-03-26 00:45:00,1.2302,1.2302,1.2302,1.2302,48000000.0
2009-03-26 00:46:00,1.2302,1.2302,1.2301,1.2301,50400000.0
2009-03-26 00:47:00,1.2302,1.2302,1.2301,1.2301,187200000.0
2009-03-26 00:48:00,1.23015,1.2303,1.2301,1.2303,209600000.0
2009-03-26 00:49:00,1.2303,1.2304,1.2301,1.2301,166800000.0
2009-03-26 00:50:00,1.2301,1.23015,1.2301,1.23015,88000000.0
2009-03-26 00:51:00,1.2301,1.2302,1.23,1.2302,237400000.0
2009-03-26 00:52:00,1.2302,1.23045,1.2302,1.2303,133800000.0
2009-03-26 00:53:00,1.23045,1.23065,1.23,1.23,225600000.0
2009-03-26 00:54:00,1.22985,1.23006,1.22973,1.23006,95800000.0
2009-03-26 00:55:00,1.23005,1.2309,1.23005,1.2309,116400000.0
2009-03-26 00:56:00,1.23085,1.2309,1.23015,1.23015,91100000.0
2009-03-26 00:57:00,1.23025,1.23075,1.23025,1.2307,96000000.0
2009-03-26 00:58:00,1.2307,1.23075,1.23065,1.23075,24000000.0
2009-03-26 00:59:00,1.2307,1.2307,1.2299,1.23,94000000.0
2009-03-26 01:00:00,1.23005,1.23005,1.22985,1.22985,52000000.0
2009-03-26 01:01:00,1.22985,1.22995,1.22965,1.22995,93200000.0
2009-03-26 01:02:00,1.22995,1.22995,1.2299,1.22995,120000000.0
2009-03-26 01:03:00,1.23,1.23,1.22995,1.22995,57600000.0
2009-03-26 01:04:00,1.22995,1.23,1.2299,1.23,76800000.0
2009-03-26 01:05:00,1.2299,1.2299,1.2298,1.2298,87200000.0
2009-03-26 01:06:00,1.2297,1.22975,1.22955,1.2296,82200000.0
2009-03-26 01:07:00,1.2295,1.22955,1.22935,1.2295,235000000.0
2009-03-26 01:08:00,1.2295,1.2296,1.2295,1.22955,132000000.0
2009-03-26 01:09:00,1.2295,1.2295,1.2295,1.2295,31600000.0
2009-03-26 01:10:00,1.2295,1.22955,1.2295,1.22955,83600000.0
2009-03-26 01:11:00,1.22955,1.22955,1.22955,1.22955,11200000.0
2009-03-26 01:12:00,1.22955,1.22955,1.22955,1.22955,2800000.0
2009-03-26 01:13:00,1.22955,1.23005,1.22955,1.23005,12400000.0
2009-03-26 01:14:00,1.23005,1.23005,1.23005,1.23005,38400000.0
2009-03-26 01:15:00,1.23005,1.2305,1.23005,1.2305,60800000.0
2009-03-26 01:16:00,1.2305,1.23085,1.23015,1.2303,64800000.0
2009-03-26 01:17:00,1.2303,1.2303,1.23,1.23,40200000.0
2009-03-26 01:18:00,1.23005,1.2305,1.23005,1.2305,26800000.0
2009-03-26 01:19:00,1.23016,1.23019,1.23004,1.23004,38600000.0
2009-03-26 01:20:00,1.2305,1.2305,1.2305,1.2305,86400000.0
2009-03-26 01:21:00,1.2305,1.2305,1.2305,1.2305,57600000.0
2009-03-26 01:22:00,1.2307,1.2308,1.2307,1.2308,50000000.0
2009-03-26 01:23:00,1.2308,1.2308,1.2298,1.2298,137200000.0
2009-03-26 01:24:00,1.2298,1.2298,1.2298,1.2298,9600000.0
2009-03-26 01:25:00,1.22968,1.22968,1.22936,1.22954,78400000.0
2009-03-26 01:26:00,1.2298,1.2298,1.2298,1.2298,103200000.0
2009-03-26 01:27:00,1.22945,1.22955,1.2293,1.2295,221800000.0
2009-03-26 01:28:00,1.22987,1.23005,1.22985,1.22998,141600000.0
2009-03-26 01:29:00,1.2298,1.2298,1.2298,1.2298,28800000.0
2009-03-26 01:30:00,1.2297,1.22975,1.2294,1.2294,33800000.0
2009-03-26 01:31:00,1.22907,1.22928,1.22875,1.22919,44200000.0
2009-03-26 01:32:00,1.22945,1.22945,1.2294,1.2294,43200000.0
2009-03-26 01:33:00,1.22908,1.22928,1.22885,1.22918,48200000.0
2009-03-26 01:34:00,1.2294,1.2294,1.22935,1.22935,33600000.0
2009-03-26 01:35:00,1.22935,1.2294,1.22935,1.2294,72000000.0
2009-03-26 01:36:00,1.2294,1.2294,1.22935,1.22935,43200000.0
2009-03-26 01:37:00,1.2293,1.2293,1.2293,1.2293,107200000.0
2009-03-26 01:38:00,1.2293,1.2293,1.2293,1.2293,67200000.0
2009-03-26 01:39:00,1.2293,1.2293,1.2293,1.2293,121200000.0
2009-03-26 01:40:00,1.2293,1.2294,1.2293,1.2294,22000000.0
2009-03-26 01:41:00,1.2294,1.2294,1.2294,1.2294,9600000.0
2009-03-26 01:42:00,1.2294,1.2294,1.2294,1.2294,33600000.0
2009-03-26 01:43:00,1.2294,1.2294,1.2294,1.2294,28800000.0
2009-03-26 01:44:00,1.2294,1.2294,1.2294,1.2294,14400000.0
2009-03-26 01:45:00,1.2294,1.2294,1.22935,1.2294,62400000.0
2009-03-26 01:46:00,1.2294,1.2294,1.22935,1.2294,48000000.0
2009-03-26 01:47:00,1.2294,1.2294,1.2293,1.2294,99200000.0
2009-03-26 01:48:00,1.22935,1.2294,1.22935,1.22935,67200000.0
2009-03-26 01:49:00,1.22935,1.2294,1.22935,1.22935,28800000.0
2009-03-26 01:50:00,1.22935,1.2294,1.22935,1.22935,28800000.0
2009-03-26 01:51:00,1.22935,1.2294,1.22935,1.2294,28800000.0
2009-03-26 01:52:00,1.2294,1.2294,1.22935,1.2294,142400000.0
2009-03-26 01:53:00,1.2294,1.2294,1.2294,1.2294,9600000.0
2009-03-26 01:54:00,1.2294,1.2294,1.22935,1.22935,24000000.0
2009-03-26 01:55:00,1.22935,1.22945,1.22935,1.22945,26800000.0
2009-03-26 01:56:00,1.2295,1.2296,1.2295,1.2295,102400000.0
2009-03-26 01:57:00,1.22955,1.2297,1.2294,1.2297,23800000.0
2009-03-26 01:58:00,1.2297,1.2297,1.2294,1.2294,52200000.0
2009-03-26 01:59:00,1.2294,1.2294,1.22935,1.22935,47200000.0
2009-03-26 02:00:00,1.2294,1.2294,1.2294,1.2294,33600000.0
2009-03-26 02:01:00,1.2294,1.2298,1.2294,1.2295,69200000.0
2009-03-26 02:02:00,1.2295,1.2297,1.2294,1.2295,65400000.0
2009-03-26 02:03:00,1.2296,1.23005,1.2296,1.23005,85200000.0
2009-03-26 02:04:00,1.23005,1.23065,1.23,1.23055,151400000.0
2009-03-26 02:05:00,1.2308,1.2312,1.23075,1.23115,167000000.0
2009-03-26 02:06:00,1.23115,1.2312,1.2311,1.2312,97600000.0
2009-03-26 02:07:00,1.2312,1.2312,1.23115,1.2312,62400000.0
2009-03-26 02:08:00,1.2312,1.2312,1.23115,1.23115,104000000.0
2009-03-26 02:09:00,1.23115,1.2312,1.2311,1.2312,140800000.0
2009-03-26 02:10:00,1.2312,1.2312,1.2311,1.2312,64200000.0
2009-03-26 02:11:00,1.2312,1.2312,1.23105,1.23105,51700000.0
2009-03-26 02:12:00,1.23105,1.2312,1.2305,1.2305,150200000.0
2009-03-26 02:13:00,1.23045,1.23045,1.2299,1.2299,34400000.0
2009-03-26 02:14:00,1.2303,1.2308,1.22985,1.23,57200000.0
2009-03-26 02:15:00,1.2301,1.2304,1.2301,1.2304,22400000.0
2009-03-26 02:16:00,1.23009,1.23018,1.22977,1.23005,42800000.0
2009-03-26 02:17:00,1.2305,1.23055,1.2305,1.23055,7200000.0
2009-03-26 02:18:00,1.23029,1.23029,1.23015,1.23025,48000000.0
2009-03-26 02:19:00,1.23055,1.2306,1.23055,1.2306,44800000.0
2009-03-26 02:20:00,1.23055,1.23055,1.2305,1.2305,74400000.0
2009-03-26 02:21:00,1.2305,1.2305,1.22985,1.22995,87600000.0
2009-03-26 02:22:00,1.22995,1.23,1.22995,1.23,38400000.0
2009-03-26 02:23:00,1.23,1.23,1.23,1.23,9600000.0
2009-03-26 02:24:00,1.23,1.23,1.23,1.23,19200000.0
2009-03-26 02:25:00,1.23,1.23,1.23,1.23,19200000.0
2009-03-26 02:26:00,1.23,1.23,1.23,1.23,33600000.0
2009-03-26 02:27:00,1.23,1.23,1.2293,1.2298,49600000.0
2009-03-26 02:28:00,1.2298,1.2298,1.2298,1.2298,33600000.0
2009-03-26 02:29:00,1.2298,1.2298,1.2298,1.2298,43200000.0
2009-03-26 02:30:00,1.2298,1.22995,1.2298,1.2298,92000000.0
2009-03-26 02:31:00,1.2298,1.23,1.2298,1.2299,55200000.0
2009-03-26 02:32:00,1.2299,1.22995,1.22975,1.2299,130400000.0
2009-03-26 02:33:00,1.2299,1.22995,1.22975,1.2299,116000000.0
2009-03-26 02:34:00,1.2299,1.2299,1.2299,1.2299,84000000.0
2009-03-26 02:35:00,1.2299,1.23005,1.22985,1.2299,164000000.0
2009-03-26 02:36:00,1.22939,1.22979,1.22939,1.22973,34400000.0
2009-03-26 02:37:00,1.23,1.23005,1.23,1.23,32000000.0
2009-03-26 02:38:00,1.23,1.23,1.23,1.23,19200000.0
2009-03-26 02:39:00,1.23,1.23,1.23,1.23,24000000.0
2009-03-26 02:40:00,1.23005,1.2301,1.23,1.23,14600000.0
2009-03-26 02:41:00,1.2297,1.22976,1.22964,1.22976,32800000.0
2009-03-26 02:42:00,1.23,1.23,1.23,1.23,12800000.0
2009-03-26 02:43:00,1.22975,1.22993,1.22973,1.22973,126800000.0
2009-03-26 02:44:00,1.23,1.23,1.23,1.23,24000000.0
2009-03-26 02:45:00,1.22993,1.22993,1.22978,1.22978,16000000.0
2009-03-26 02:46:00,1.23,1.23005,1.23,1.23005,28800000.0
2009-03-26 02:47:00,1.22986,1.2303,1.22982,1.22995,53600000.0
2009-03-26 02:48:00,1.23005,1.23005,1.23005,1.23005,4800000.0
2009-03-26 02:49:00,1.23005,1.23005,1.23005,1.23005,14400000.0
2009-03-26 02:50:00,1.23005,1.23005,1.23005,1.23005,19200000.0
2009-03-26 02:51:00,1.23005,1.23005,1.23005,1.23005,14400000.0
2009-03-26 02:52:00,1.23005,1.23005,1.23005,1.23005,19200000.0
2009-03-26 02:53:00,1.23005,1.23005,1.23005,1.23005,19200000.0
2009-03-26 02:54:00,1.22982,1.22985,1.22982,1.22985,28800000.0
2009-03-26 02:55:00,1.23005,1.23005,1.23005,1.23005,14400000.0
2009-03-26 02:56:00,1.23005,1.23005,1.23005,1.23005,9600000.0
2009-03-26 02:57:00,1.23005,1.23005,1.23005,1.23005,28800000.0
2009-03-26 02:58:00,1.22949,1.22981,1.22926,1.22981,150400000.0
2009-03-26 02:59:00,1.23025,1.2304,1.23025,1.2304,48400000.0
2009-03-26 03:00:00,1.23055,1.2308,1.23035,1.23035,82000000.0
2009-03-26 03:01:00,1.2303,1.2303,1.2303,1.2303,28800000.0
2009-03-26 03:02:00,1.2303,1.2304,1.2303,1.2304,19200000.0
2009-03-26 03:03:00,1.23065,1.23065,1.2302,1.2303,143000000.0
2009-03-26 03:04:00,1.2303,1.2303,1.2303,1.2303,28800000.0
2009-03-26 03:05:00,1.2303,1.2303,1.2303,1.2303,14400000.0
2009-03-26 03:06:00,1.2303,1.2303,1.2303,1.2303,14400000.0
2009-03-26 03:07:00,1.2303,1.2303,1.2303,1.2303,24000000.0
2009-03-26 03:08:00,1.2303,1.2303,1.2303,1.2303,33600000.0
2009-03-26 03:09:00,1.2303,1.2303,1.2298,1.2298,49000000.0
2009-03-26 03:10:00,1.22985,1.2301,1.22985,1.2301,56800000.0
2009-03-26 03:11:00,1.2301,1.23025,1.2301,1.2302,87400000.0
2009-03-26 03:12:00,1.2302,1.23025,1.2302,1.23025,43200000.0
2009-03-26 03:13:00,1.23025,1.23025,1.23005,1.23005,50800000.0
2009-03-26 03:14:00,1.2301,1.2301,1.2301,1.2301,70400000.0
2009-03-26 03:15:00,1.2301,1.2301,1.2301,1.2301,113600000.0
2009-03-26 03:16:00,1.2301,1.2301,1.2296,1.2296,33600000.0
2009-03-26 03:17:00,1.2297,1.2297,1.22955,1.22955,76800000.0
2009-03-26 03:18:00,1.2298,1.2298,1.22945,1.2295,52800000.0
2009-03-26 03:19:00,1.2295,1.2295,1.2295,1.2295,28800000.0
2009-03-26 03:20:00,1.2295,1.2296,1.22935,1.22945,56000000.0
2009-03-26 03:21:00,1.22925,1.2294,1.22925,1.2294,96000000.0
2009-03-26 03:22:00,1.2295,1.2295,1.2295,1.2295,23200000.0
2009-03-26 03:23:00,1.2295,1.2295,1.2294,1.2294,37800000.0
2009-03-26 03:24:00,1.2294,1.2295,1.22875,1.2289,142800000.0
2009-03-26 03:25:00,1.2289,1.2291,1.22875,1.229,88200000.0
2009-03-26 03:26:00,1.229,1.229,1.2289,1.2289,43400000.0
2009-03-26 03:27:00,1.229,1.229,1.2279,1.22835,98000000.0
2009-03-26 03:28:00,1.2285,1.229,1.22835,1.22855,149000001.0
2009-03-26 03:29:00,1.22855,1.22905,1.2285,1.2286,150199999.0
2009-03-26 03:30:00,1.2287,1.22875,1.22855,1.22865,41600000.0
2009-03-26 03:31:00,1.22865,1.22865,1.22865,1.22865,40800000.0
2009-03-26 03:32:00,1.22865,1.2287,1.2286,1.2286,64000000.0
2009-03-26 03:33:00,1.2286,1.229,1.2286,1.229,74600000.0
2009-03-26 03:34:00,1.22895,1.22895,1.22875,1.22875,32800000.0
2009-03-26 03:35:00,1.22875,1.2291,1.22875,1.2289,107200000.0
2009-03-26 03:36:00,1.2289,1.2289,1.2285,1.2286,32000000.0
2009-03-26 03:37:00,1.2288,1.2289,1.2285,1.2285,38000000.0
2009-03-26 03:38:00,1.22875,1.2289,1.2285,1.2287,55400000.0
2009-03-26 03:39:00,1.2287,1.2287,1.2282,1.2286,27800000.0
2009-03-26 03:40:00,1.2285,1.2286,1.2285,1.2285,24400000.0
2009-03-26 03:41:00,1.2285,1.2286,1.2284,1.2286,37200000.0
2009-03-26 03:42:00,1.22835,1.2286,1.22835,1.2286,121999999.0
2009-03-26 03:43:00,1.2286,1.2286,1.2285,1.2285,24200000.0
2009-03-26 03:44:00,1.2285,1.2286,1.2285,1.2285,40800000.0
2009-03-26 03:45:00,1.22855,1.2286,1.2285,1.2286,12800000.0
2009-03-26 03:46:00,1.2285,1.22855,1.2285,1.22855,80000000.0
2009-03-26 03:47:00,1.22855,1.22855,1.2285,1.2285,42400000.0
2009-03-26 03:48:00,1.2285,1.2285,1.2285,1.2285,24000000.0
2009-03-26 03:49:00,1.2285,1.2287,1.2285,1.2287,28800000.0
2009-03-26 03:50:00,1.22865,1.2287,1.22865,1.22865,43200000.0
2009-03-26 03:51:00,1.22865,1.22865,1.22865,1.22865,19200000.0
2009-03-26 03:52:00,1.22865,1.22865,1.22865,1.22865,19200000.0
2009-03-26 03:53:00,1.22865,1.2287,1.22815,1.22825,55000000.0
2009-03-26 03:54:00,1.22825,1.2285,1.22815,1.2285,53800000.0
2009-03-26 03:55:00,1.22807,1.22829,1.22807,1.22813,54400000.0
2009-03-26 03:56:00,1.2285,1.2287,1.2285,1.2287,31000000.0
2009-03-26 03:57:00,1.2286,1.2288,1.2284,1.2284,10800000.0
2009-03-26 03:58:00,1.2287,1.22875,1.2284,1.2287,34800000.0
2009-03-26 03:59:00,1.2288,1.2289,1.2284,1.2288,141800000.0
2009-03-26 04:00:00,1.2289,1.2289,1.2284,1.2287,43199999.0
2009-03-26 04:01:00,1.2288,1.2288,1.2283,1.22835,69400000.0
2009-03-26 04:02:00,1.22855,1.22855,1.22835,1.22835,34800000.0
2009-03-26 04:03:00,1.2286,1.2286,1.2281,1.22845,44800000.0
2009-03-26 04:04:00,1.22815,1.2285,1.2281,1.2285,34600000.0
2009-03-26 04:05:00,1.2286,1.2286,1.228,1.22835,34000000.0
2009-03-26 04:06:00,1.22845,1.2286,1.22795,1.2286,70800000.0
2009-03-26 04:07:00,1.22805,1.22865,1.22805,1.2284,30000000.0
2009-03-26 04:08:00,1.2287,1.22875,1.2284,1.22875,19400000.0
2009-03-26 04:09:00,1.22875,1.22875,1.2284,1.2284,28000000.0
2009-03-26 04:10:00,1.2284,1.2287,1.2284,1.2287,5800000.0
2009-03-26 04:11:00,1.2284,1.2288,1.2284,1.2284,54200000.0
2009-03-26 04:12:00,1.22865,1.2287,1.22865,1.2287,2000000.0
2009-03-26 04:13:00,1.22875,1.22875,1.2284,1.2284,21200000.0
2009-03-26 04:14:00,1.22815,1.22815,1.22815,1.22815,14400000.0
2009-03-26 04:15:00,1.22865,1.22875,1.2284,1.2287,14600000.0
2009-03-26 04:16:00,1.22875,1.22875,1.2284,1.22855,12600000.0
2009-03-26 04:17:00,1.2285,1.22885,1.2285,1.22855,61200000.0
2009-03-26 04:18:00,1.22855,1.22925,1.2284,1.2287,258200000.0
2009-03-26 04:19:00,1.2287,1.2287,1.22835,1.22835,17000000.0
2009-03-26 04:20:00,1.22845,1.2291,1.2284,1.22875,150000000.0
2009-03-26 04:21:00,1.22855,1.22855,1.2284,1.2284,10600000.0
2009-03-26 04:22:00,1.22875,1.2288,1.2284,1.2285,24200000.0
2009-03-26 04:23:00,1.22818,1.22838,1.22793,1.22831,52200000.0
2009-03-26 04:24:00,1.22855,1.22855,1.22805,1.2284,72400000.0
2009-03-26 04:25:00,1.2284,1.2288,1.22835,1.2287,97400000.0
2009-03-26 04:26:00,1.2287,1.2288,1.2286,1.2288,43400000.0
2009-03-26 04:27:00,1.2291,1.2291,1.22865,1.229,45000000.0
2009-03-26 04:28:00,1.22905,1.22935,1.22865,1.22885,49400000.0
2009-03-26 04:29:00,1.22885,1.2289,1.22865,1.22885,16600000.0
2009-03-26 04:30:00,1.22875,1.2292,1.2286,1.22905,36400000.0
2009-03-26 04:31:00,1.22865,1.22905,1.22865,1.2288,15400000.0
2009-03-26 04:32:00,1.22905,1.22915,1.22875,1.22905,16600000.0
2009-03-26 04:33:00,1.22905,1.2291,1.22885,1.2289,26000000.0
2009-03-26 04:34:00,1.22862,1.2289,1.22849,1.22875,38000000.0
2009-03-26 04:35:00,1.2289,1.2291,1.2287,1.2287,44400000.0
2009-03-26 04:36:00,1.229,1.22905,1.2287,1.229,13600000.0
2009-03-26 04:37:00,1.22905,1.2291,1.2287,1.2291,16400000.0
2009-03-26 04:38:00,1.2291,1.2291,1.2291,1.2291,19200000.0
2009-03-26 04:39:00,1.2291,1.2293,1.2291,1.2293,92800000.0
2009-03-26 04:40:00,1.2293,1.23,1.2293,1.2299,72600000.0
2009-03-26 04:41:00,1.22995,1.23035,1.2295,1.2296,45600000.0
2009-03-26 04:42:00,1.22965,1.2297,1.2296,1.2297,18400000.0
2009-03-26 04:43:00,1.2297,1.2297,1.2297,1.2297,14400000.0
2009-03-26 04:44:00,1.2299,1.2303,1.2299,1.23025,26200000.0
2009-03-26 04:45:00,1.2303,1.23035,1.2302,1.23035,31800000.0
2009-03-26 04:46:00,1.23045,1.2307,1.2302,1.2307,86400000.0
2009-03-26 04:47:00,1.23075,1.23095,1.23005,1.23005,58800000.0
2009-03-26 04:48:00,1.2303,1.2303,1.23005,1.23025,24400000.0
2009-03-26 04:49:00,1.23025,1.23025,1.23015,1.2302,50000000.0
2009-03-26 04:50:00,1.23015,1.23025,1.23015,1.23025,14400000.0
2009-03-26 04:51:00,1.23025,1.23025,1.23025,1.23025,19200000.0
2009-03-26 04:52:00,1.23025,1.23025,1.2302,1.2302,19200000.0
2009-03-26 04:53:00,1.2302,1.2302,1.2301,1.2302,38400000.0
2009-03-26 04:54:00,1.22992,1.22992,1.22976,1.22987,36000000.0
2009-03-26 04:55:00,1.2302,1.23045,1.2302,1.23025,126400000.0
2009-03-26 04:56:00,1.23035,1.23035,1.23035,1.23035,9600000.0
2009-03-26 04:57:00,1.23035,1.23035,1.23035,1.23035,19200000.0
2009-03-26 04:58:00,1.23035,1.23035,1.23035,1.23035,14400000.0
2009-03-26 04:59:00,1.2297,1.23031,1.22968,1.22968,39400000.0
2009-03-26 05:00:00,1.22977,1.23007,1.22977,1.23006,28200000.0
2009-03-26 05:01:00,1.23035,1.23035,1.23035,1.23035,33600000.0
2009-03-26 05:02:00,1.23035,1.23035,1.23035,1.23035,28800000.0
2009-03-26 05:03:00,1.23035,1.23035,1.2303,1.2303,19200000.0
2009-03-26 05:04:00,1.2304,1.2309,1.2304,1.2309,125800000.0
2009-03-26 05:05:00,1.2309,1.2309,1.23055,1.2309,30800000.0
2009-03-26 05:06:00,1.23055,1.2313,1.23055,1.23115,54800000.0
2009-03-26 05:07:00,1.23115,1.2312,1.23115,1.2312,29800000.0
2009-03-26 05:08:00,1.2312,1.2312,1.2309,1.2309,30000000.0
2009-03-26 05:09:00,1.2305,1.23074,1.2305,1.23053,74000000.0
2009-03-26 05:10:00,1.2311,1.2311,1.2308,1.2308,21200000.0
2009-03-26 05:11:00,1.2311,1.23115,1.23095,1.231,35600000.0
2009-03-26 05:12:00,1.231,1.2312,1.231,1.2312,38400000.0
2009-03-26 05:13:00,1.23115,1.2312,1.2311,1.2311,19200000.0
2009-03-26 05:14:00,1.2312,1.2312,1.2312,1.2312,1000000.0
2009-03-26 05:15:00,1.2311,1.2312,1.2311,1.2312,24000000.0
2009-03-26 05:16:00,1.23115,1.2313,1.23115,1.23115,20200000.0
2009-03-26 05:17:00,1.23115,1.23115,1.23035,1.2307,82000000.0
2009-03-26 05:18:00,1.2307,1.2307,1.2307,1.2307,14400000.0
2009-03-26 05:19:00,1.2309,1.231,1.23055,1.2306,31400000.0
2009-03-26 05:20:00,1.2307,1.2311,1.23065,1.23075,82400000.0
2009-03-26 05:21:00,1.23095,1.23095,1.23075,1.23075,10600000.0
2009-03-26 05:22:00,1.23095,1.231,1.23075,1.2308,32800000.0
2009-03-26 05:23:00,1.2309,1.23095,1.23075,1.23075,22200000.0
2009-03-26 05:24:00,1.23045,1.23061,1.23021,1.23046,44200000.0
2009-03-26 05:25:00,1.23095,1.23095,1.23075,1.23095,15400000.0
2009-03-26 05:26:00,1.23072,1.23077,1.23055,1.23077,45800000.0
2009-03-26 05:27:00,1.2308,1.2308,1.23073,1.23079,23200000.0
2009-03-26 05:28:00,1.23082,1.23082,1.23041,1.23043,80200000.0
2009-03-26 05:29:00,1.23074,1.23083,1.2306,1.23062,121200000.0
2009-03-26 05:30:00,1.23078,1.23103,1.23064,1.23083,34600000.0
2009-03-26 05:31:00,1.23062,1.23088,1.23062,1.23065,101000000.0
2009-03-26 05:32:00,1.231,1.23105,1.2309,1.23105,36800000.0
2009-03-26 05:33:00,1.2311,1.2311,1.2311,1.2311,24000000.0
2009-03-26 05:34:00,1.2311,1.2311,1.2308,1.2308,46400000.0
2009-03-26 05:35:00,1.2308,1.2308,1.2308,1.2308,43200000.0
2009-03-26 05:36:00,1.2308,1.2308,1.2308,1.2308,24000000.0
2009-03-26 05:37:00,1.2308,1.2309,1.2308,1.2309,32000000.0
2009-03-26 05:38:00,1.2309,1.2309,1.2308,1.2308,66600000.0
2009-03-26 05:39:00,1.23085,1.2309,1.2308,1.2309,34600000.0
2009-03-26 05:40:00,1.2309,1.2309,1.2309,1.2309,24000000.0
2009-03-26 05:41:00,1.2309,1.2309,1.2309,1.2309,132400000.0
2009-03-26 05:42:00,1.2309,1.2309,1.2309,1.2309,45200000.0
2009-03-26 05:43:00,1.2309,1.2309,1.2308,1.2308,35800000.0
2009-03-26 05:44:00,1.2309,1.2309,1.2308,1.2308,20400000.0
2009-03-26 05:45:00,1.2309,1.2309,1.2309,1.2309,36800000.0
2009-03-26 05:46:00,1.23083,1.23097,1.2307,1.23079,71800000.0
2009-03-26 05:47:00,1.23088,1.23097,1.23055,1.23055,40600000.0
2009-03-26 05:48:00,1.23074,1.23086,1.23061,1.23067,64800000.0
2009-03-26 05:49:00,1.23074,1.23083,1.2306,1.23061,144200000.0
2009-03-26 05:50:00,1.23085,1.23097,1.23054,1.23097,76400000.0
2009-03-26 05:51:00,1.23085,1.23088,1.2305,1.23077,240200000.0
2009-03-26 05:52:00,1.23076,1.23087,1.23072,1.23072,63000000.0
2009-03-26 05:53:00,1.23072,1.23082,1.23065,1.23065,42700000.0
2009-03-26 05:54:00,1.231,1.231,1.231,1.231,24000000.0
2009-03-26 05:55:00,1.2307,1.23089,1.2306,1.23087,143600000.0
2009-03-26 05:56:00,1.231,1.231,1.231,1.231,9600000.0
2009-03-26 05:57:00,1.231,1.231,1.231,1.231,9600000.0
2009-03-26 05:58:00,1.231,1.231,1.231,1.231,9600000.0
2009-03-26 05:59:00,1.23088,1.23092,1.23069,1.23088,136400000.0
2009-03-26 06:00:00,1.231,1.231,1.23095,1.231,33600000.0
2009-03-26 06:01:00,1.23066,1.23093,1.23064,1.23075,68000000.0
2009-03-26 06:02:00,1.2312,1.23125,1.23115,1.23115,97000000.0
2009-03-26 06:03:00,1.2311,1.2311,1.2311,1.2311,51200000.0
2009-03-26 06:04:00,1.2311,1.2311,1.23085,1.23085,32800000.0
2009-03-26 06:05:00,1.23095,1.231,1.2308,1.23085,17600000.0
2009-03-26 06:06:00,1.23095,1.23095,1.23075,1.23075,17400000.0
2009-03-26 06:07:00,1.23095,1.23095,1.23075,1.23095,22400000.0
2009-03-26 06:08:00,1.23095,1.231,1.23085,1.23095,53000000.0
2009-03-26 06:09:00,1.23095,1.23095,1.23095,1.23095,55800000.0
2009-03-26 06:10:00,1.23095,1.23095,1.23095,1.23095,25200000.0
2009-03-26 06:11:00,1.23095,1.23095,1.23095,1.23095,20200000.0
2009-03-26 06:12:00,1.23095,1.23095,1.23095,1.23095,30600000.0
2009-03-26 06:13:00,1.23095,1.23095,1.23095,1.23095,55200000.0
2009-03-26 06:14:00,1.23095,1.23095,1.23095,1.23095,20200000.0
2009-03-26 06:15:00,1.23095,1.23095,1.23095,1.23095,20200000.0
2009-03-26 06:16:00,1.23082,1.23093,1.23067,1.23082,203200000.0
2009-03-26 06:17:00,1.23095,1.23095,1.23095,1.23095,20000000.0
2009-03-26 06:18:00,1.23095,1.23095,1.23095,1.23095,25000000.0
2009-03-26 06:19:00,1.23095,1.23095,1.23095,1.23095,10200000.0
2009-03-26 06:20:00,1.23095,1.23105,1.23095,1.23105,34000000.0
2009-03-26 06:21:00,1.2311,1.23115,1.23075,1.2308,67800000.0
2009-03-26 06:22:00,1.2308,1.2308,1.2308,1.2308,9600000.0
2009-03-26 06:23:00,1.2308,1.2308,1.2308,1.2308,19200000.0
2009-03-26 06:24:00,1.23085,1.23085,1.23085,1.23085,30000000.0
2009-03-26 06:25:00,1.23085,1.23085,1.23085,1.23085,81600000.0
2009-03-26 06:26:00,1.23085,1.23085,1.23085,1.23085,13600000.0
2009-03-26 06:27:00,1.23085,1.23085,1.2302,1.2302,70800000.0
2009-03-26 06:28:00,1.23035,1.23045,1.23035,1.23035,61800000.0
2009-03-26 06:29:00,1.23035,1.2304,1.23035,1.2304,28800000.0
2009-03-26 06:30:00,1.2304,1.2304,1.2304,1.2304,4800000.0
2009-03-26 06:31:00,1.2304,1.23053,1.23021,1.23042,165000000.0
2009-03-26 06:32:00,1.2304,1.2305,1.2304,1.2304,20200000.0
2009-03-26 06:33:00,1.2305,1.2305,1.2301,1.2301,18400000.0
2009-03-26 06:34:00,1.2304,1.2306,1.2301,1.2301,19600000.0
2009-03-26 06:35:00,1.23055,1.23055,1.23025,1.23025,21600000.0
2009-03-26 06:36:00,1.23025,1.23045,1.23025,1.23045,9800000.0
2009-03-26 06:37:00,1.23045,1.23045,1.23025,1.23025,20600000.0
2009-03-26 06:38:00,1.23045,1.2305,1.23045,1.2305,2000000.0
2009-03-26 06:39:00,1.23075,1.23075,1.23035,1.23035,12400000.0
2009-03-26 06:40:00,1.23055,1.23055,1.2303,1.2304,60400000.0
2009-03-26 06:41:00,1.23045,1.23065,1.2304,1.2306,36000000.0
2009-03-26 06:42:00,1.23065,1.2307,1.23035,1.23055,50400000.0
2009-03-26 06:43:00,1.23055,1.23075,1.23025,1.2304,33200000.0
2009-03-26 06:44:00,1.2304,1.2304,1.2304,1.2304,4000000.0
2009-03-26 06:45:00,1.23065,1.23075,1.2304,1.2307,25600000.0
2009-03-26 06:46:00,1.23045,1.2306,1.2304,1.23055,34600000.0
2009-03-26 06:47:00,1.23045,1.23055,1.23035,1.23035,41600000.0
2009-03-26 06:48:00,1.23055,1.23055,1.2304,1.2304,51000000.0
2009-03-26 06:49:00,1.2305,1.2306,1.23035,1.23055,79200000.0
2009-03-26 06:50:00,1.2304,1.2304,1.2304,1.2304,9600000.0
2009-03-26 06:51:00,1.23055,1.23055,1.23035,1.23055,11600000.0
2009-03-26 06:52:00,1.2304,1.23055,1.2304,1.23055,20000000.0
2009-03-26 06:53:00,1.23055,1.23055,1.23055,1.23055,65800000.0
2009-03-26 06:54:00,1.23055,1.23065,1.23055,1.23065,30400000.0
2009-03-26 06:55:00,1.23024,1.23046,1.23018,1.23025,177600000.0
2009-03-26 06:56:00,1.23045,1.23045,1.23029,1.23041,110000000.0
2009-03-26 06:57:00,1.23075,1.23075,1.23075,1.23075,4800000.0
2009-03-26 06:58:00,1.23075,1.23075,1.23075,1.23075,59400000.0
2009-03-26 06:59:00,1.23075,1.23075,1.23075,1.23075,47000000.0
2009-03-26 07:00:00,1.23075,1.2311,1.23075,1.23105,37200000.0
2009-03-26 07:01:00,1.23067,1.23086,1.23055,1.23086,208800000.0
2009-03-26 07:02:00,1.23105,1.23105,1.23105,1.23105,31200000.0
2009-03-26 07:03:00,1.23105,1.23115,1.23105,1.23105,17600000.0
2009-03-26 07:04:00,1.23115,1.23135,1.23115,1.23125,16600000.0
2009-03-26 07:05:00,1.23135,1.23135,1.2312,1.2312,11600000.0
2009-03-26 07:06:00,1.231,1.23103,1.2308,1.23095,118200000.0
2009-03-26 07:07:00,1.23135,1.23135,1.23125,1.23125,7800000.0
2009-03-26 07:08:00,1.23135,1.2314,1.2313,1.2314,9800000.0
2009-03-26 07:09:00,1.23135,1.23145,1.2313,1.2313,75800000.0
2009-03-26 07:10:00,1.23125,1.2314,1.23115,1.23115,36800000.0
2009-03-26 07:11:00,1.2313,1.23155,1.2313,1.23155,98600000.0
2009-03-26 07:12:00,1.2316,1.2316,1.2315,1.23155,561600005.0
2009-03-26 07:13:00,1.2316,1.2316,1.2315,1.23155,81600001.0
2009-03-26 07:14:00,1.23121,1.23145,1.23121,1.23127,140800000.0
2009-03-26 07:15:00,1.23155,1.23155,1.23155,1.23155,9600000.0
2009-03-26 07:16:00,1.23155,1.23155,1.2315,1.2315,67200000.0
2009-03-26 07:17:00,1.2315,1.2315,1.2315,1.2315,4800000.0
2009-03-26 07:18:00,1.23155,1.2316,1.23155,1.2316,116000000.0
2009-03-26 07:19:00,1.2316,1.2316,1.2316,1.2316,16000000.0
2009-03-26 07:20:00,1.2316,1.2316,1.23155,1.2316,258399997.0
2009-03-26 07:21:00,1.2316,1.2316,1.23155,1.23155,331999996.0
2009-03-26 07:22:00,1.23155,1.23155,1.2312,1.2312,41400000.0
2009-03-26 07:23:00,1.2312,1.2312,1.23075,1.2311,16800000.0
2009-03-26 07:24:00,1.2311,1.2312,1.2311,1.2312,10000000.0
2009-03-26 07:25:00,1.2312,1.2312,1.231,1.23105,55200000.0
2009-03-26 07:26:00,1.231,1.2314,1.23085,1.2313,83400000.0
2009-03-26 07:27:00,1.2314,1.2314,1.23085,1.23115,32000000.0
2009-03-26 07:28:00,1.2311,1.2314,1.2311,1.2314,11600000.0
2009-03-26 07:29:00,1.23135,1.2314,1.2313,1.2313,22200000.0
2009-03-26 07:30:00,1.23135,1.23135,1.2313,1.2313,10600000.0
2009-03-26 07:31:00,1.2313,1.2314,1.2313,1.2314,23200000.0
2009-03-26 07:32:00,1.2314,1.2314,1.2313,1.2313,32800000.0
2009-03-26 07:33:00,1.23165,1.23165,1.2313,1.2314,14600000.0
2009-03-26 07:34:00,1.2313,1.2314,1.23115,1.23135,36200000.0
2009-03-26 07:35:00,1.23115,1.23135,1.23085,1.23135,43600000.0
2009-03-26 07:36:00,1.2314,1.2314,1.23075,1.23105,58600000.0
2009-03-26 07:37:00,1.23115,1.23115,1.2304,1.2304,81500000.0
2009-03-26 07:38:00,1.2304,1.2304,1.2304,1.2304,9600000.0
2009-03-26 07:39:00,1.23055,1.23055,1.23035,1.23035,22800000.0
2009-03-26 07:40:00,1.2306,1.2308,1.2305,1.2308,16600000.0
2009-03-26 07:41:00,1.23075,1.2308,1.23055,1.23075,19200000.0
2009-03-26 07:42:00,1.2309,1.2309,1.23065,1.23065,26200000.0
2009-03-26 07:43:00,1.2307,1.2309,1.23065,1.23065,33800000.0
2009-03-26 07:44:00,1.2312,1.2312,1.2312,1.2312,43200000.0
2009-03-26 07:45:00,1.2312,1.2312,1.2312,1.2312,57600000.0
2009-03-26 07:46:00,1.2312,1.23125,1.2312,1.23125,48000000.0
2009-03-26 07:47:00,1.23125,1.23125,1.23125,1.23125,14400000.0
2009-03-26 07:48:00,1.2312,1.2312,1.2312,1.2312,28800000.0
2009-03-26 07:49:00,1.2312,1.2312,1.23065,1.23095,143800000.0
2009-03-26 07:50:00,1.2308,1.2309,1.2304,1.2305,72400000.0
2009-03-26 07:51:00,1.2305,1.231,1.2305,1.231,90600000.0
2009-03-26 07:52:00,1.231,1.231,1.23035,1.23035,75800000.0
2009-03-26 07:53:00,1.23075,1.23075,1.23035,1.2305,20200000.0
2009-03-26 07:54:00,1.23052,1.23079,1.23051,1.23067,282600000.0
2009-03-26 07:55:00,1.2306,1.2306,1.2306,1.2306,5600000.0
2009-03-26 07:56:00,1.2305,1.2309,1.22995,1.2303,108000000.0
2009-03-26 07:57:00,1.2303,1.2303,1.2303,1.2303,19200000.0
2009-03-26 07:58:00,1.2303,1.2303,1.2303,1.2303,9600000.0
2009-03-26 07:59:00,1.23018,1.23022,1.23005,1.23018,168400000.0
2009-03-26 08:00:00,1.2303,1.2303,1.2303,1.2303,24000000.0
2009-03-26 08:01:00,1.2303,1.2303,1.2303,1.2303,28800000.0
2009-03-26 08:02:00,1.23003,1.23027,1.22958,1.23017,350600000.0
2009-03-26 08:03:00,1.2303,1.2303,1.23,1.2301,9400000.0
2009-03-26 08:04:00,1.2301,1.2302,1.2295,1.22975,23200000.0
2009-03-26 08:05:00,1.22975,1.2298,1.22975,1.2298,52800000.0
2009-03-26 08:06:00,1.2298,1.2298,1.2297,1.2297,33600000.0
2009-03-26 08:07:00,1.2297,1.2297,1.2297,1.2297,14400000.0
2009-03-26 08:08:00,1.22975,1.22975,1.22805,1.2282,172000000.0
2009-03-26 08:09:00,1.2283,1.2287,1.2282,1.2284,98500000.0
2009-03-26 08:10:00,1.22865,1.2288,1.2284,1.2286,20900000.0
2009-03-26 08:11:00,1.2287,1.2303,1.22865,1.2289,207400000.0
2009-03-26 08:12:00,1.22895,1.22895,1.2287,1.22885,50800000.0
2009-03-26 08:13:00,1.22885,1.22885,1.22845,1.2287,74200000.0
2009-03-26 08:14:00,1.2288,1.2291,1.2285,1.2291,120200000.0
2009-03-26 08:15:00,1.2291,1.22915,1.2291,1.22915,48000000.0
2009-03-26 08:16:00,1.22915,1.22915,1.22915,1.22915,24000000.0
2009-03-26 08:17:00,1.22915,1.22915,1.22915,1.22915,67200000.0
2009-03-26 08:18:00,1.22915,1.22915,1.22915,1.22915,48000000.0
2009-03-26 08:19:00,1.22915,1.22915,1.22915,1.22915,19200000.0
2009-03-26 08:20:00,1.22915,1.22915,1.22915,1.22915,57600000.0
2009-03-26 08:21:00,1.22915,1.22915,1.22915,1.22915,62400000.0
2009-03-26 08:22:00,1.22915,1.22915,1.2291,1.2291,43200000.0
2009-03-26 08:23:00,1.2291,1.2291,1.2291,1.2291,38400000.0
2009-03-26 08:24:00,1.2291,1.2291,1.2291,1.2291,28800000.0
2009-03-26 08:25:00,1.2291,1.2291,1.2291,1.2291,5800000.0
2009-03-26 08:26:00,1.22882,1.22929,1.22882,1.22909,247300000.0
2009-03-26 08:27:00,1.2291,1.2291,1.2291,1.2291,1000000.0
2009-03-26 08:28:00,1.2293,1.2293,1.22895,1.22895,14600000.0
2009-03-26 08:29:00,1.229,1.22925,1.229,1.2292,33000000.0
2009-03-26 08:30:00,1.2293,1.2293,1.2292,1.2292,11600000.0
2009-03-26 08:31:00,1.22925,1.22925,1.22899,1.22907,457000000.0
2009-03-26 08:32:00,1.2293,1.22975,1.2292,1.22975,35600000.0
2009-03-26 08:33:00,1.22975,1.22975,1.22925,1.22945,79200000.0
2009-03-26 08:34:00,1.22945,1.22945,1.22945,1.22945,33600000.0
2009-03-26 08:35:00,1.22919,1.22938,1.22869,1.22932,131200000.0
2009-03-26 08:36:00,1.22945,1.22945,1.22945,1.22945,14400000.0
2009-03-26 08:37:00,1.22945,1.2296,1.2294,1.2294,50000000.0
2009-03-26 08:38:00,1.22945,1.2296,1.22915,1.2293,156400000.0
2009-03-26 08:39:00,1.2291,1.2293,1.2291,1.22915,45400000.0
2009-03-26 08:40:00,1.22915,1.2293,1.2291,1.22915,51000000.0
2009-03-26 08:41:00,1.22915,1.22915,1.22915,1.22915,44800000.0
2009-03-26 08:42:00,1.22883,1.22917,1.22845,1.22879,220000000.0
2009-03-26 08:43:00,1.22915,1.22915,1.22915,1.22915,24000000.0
2009-03-26 08:44:00,1.22915,1.22915,1.22915,1.22915,4800000.0
2009-03-26 08:45:00,1.22915,1.22915,1.22915,1.22915,28800000.0
2009-03-26 08:46:00,1.22887,1.22901,1.22838,1.22838,197600000.0
2009-03-26 08:47:00,1.22915,1.22915,1.22915,1.22915,4800000.0
2009-03-26 08:48:00,1.22915,1.22915,1.22915,1.22915,48000000.0
2009-03-26 08:49:00,1.22907,1.22916,1.22898,1.22905,331000000.0
2009-03-26 08:50:00,1.2292,1.2292,1.2292,1.2292,19200000.0
2009-03-26 08:51:00,1.22884,1.229,1.22859,1.229,52800000.0
2009-03-26 08:52:00,1.229,1.2291,1.229,1.2291,96000000.0
2009-03-26 08:53:00,1.2292,1.2292,1.2292,1.2292,9600000.0
2009-03-26 08:54:00,1.22883,1.22906,1.22854,1.229,80000000.0
2009-03-26 08:55:00,1.22886,1.22897,1.22862,1.22889,65600000.0
2009-03-26 08:56:00,1.2293,1.22985,1.2293,1.22985,65000000.0
2009-03-26 08:57:00,1.22985,1.23015,1.22985,1.2301,148000000.0
2009-03-26 08:58:00,1.2301,1.2303,1.2301,1.2302,111600000.0
2009-03-26 08:59:00,1.23,1.23,1.2298,1.2298,42800000.0
2009-03-26 09:00:00,1.22985,1.2304,1.22985,1.2304,84800000.0
2009-03-26 09:01:00,1.23055,1.2307,1.23055,1.2307,11200000.0
2009-03-26 09:02:00,1.23065,1.2307,1.2306,1.2306,11200000.0
2009-03-26 09:03:00,1.23055,1.2306,1.23005,1.23005,16800000.0
2009-03-26 09:04:00,1.2301,1.2305,1.22985,1.2299,22000000.0
2009-03-26 09:05:00,1.22995,1.2302,1.22975,1.22985,171200000.0
2009-03-26 09:06:00,1.22985,1.22995,1.22855,1.229,227800002.0
2009-03-26 09:07:00,1.229,1.2295,1.2289,1.2291,66200000.0
2009-03-26 09:08:00,1.229,1.22915,1.22895,1.229,71200000.0
2009-03-26 09:09:00,1.2289,1.22895,1.2283,1.22845,171000000.0
2009-03-26 09:10:00,1.22845,1.2285,1.2281,1.22835,95000000.0
2009-03-26 09:11:00,1.2283,1.2283,1.22785,1.228,97199999.0
2009-03-26 09:12:00,1.228,1.22825,1.228,1.22825,74400000.0
2009-03-26 09:13:00,1.22835,1.22905,1.22835,1.22875,125600000.0
2009-03-26 09:14:00,1.22875,1.22875,1.22855,1.22855,22400000.0
2009-03-26 09:15:00,1.2286,1.2298,1.22845,1.22915,360200000.0
2009-03-26 09:16:00,1.22915,1.22935,1.22865,1.22875,134000000.0
2009-03-26 09:17:00,1.2289,1.2291,1.22875,1.229,55600000.0
2009-03-26 09:18:00,1.22895,1.229,1.2288,1.2288,7600000.0
2009-03-26 09:19:00,1.22895,1.229,1.22885,1.229,7800000.0
2009-03-26 09:20:00,1.2288,1.229,1.2285,1.2285,52800000.0
2009-03-26 09:21:00,1.22855,1.22895,1.22855,1.2287,95800000.0
2009-03-26 09:22:00,1.2286,1.2291,1.2286,1.2287,106200000.0
2009-03-26 09:23:00,1.2287,1.2287,1.2287,1.2287,2800000.0
2009-03-26 09:24:00,1.22819,1.22877,1.22819,1.22848,240000000.0
2009-03-26 09:25:00,1.2287,1.2288,1.2287,1.2288,20000000.0
2009-03-26 09:26:00,1.22895,1.229,1.2287,1.2288,27800000.0
2009-03-26 09:27:00,1.2289,1.2291,1.2287,1.2289,196400000.0
2009-03-26 09:28:00,1.2289,1.229,1.2289,1.229,47200000.0
2009-03-26 09:29:00,1.22905,1.22905,1.22905,1.22905,2800000.0
2009-03-26 09:30:00,1.229,1.22905,1.229,1.22905,8400000.0
2009-03-26 09:31:00,1.2291,1.2292,1.2289,1.229,48000000.0
2009-03-26 09:32:00,1.22895,1.229,1.22885,1.22895,40600000.0
2009-03-26 09:33:00,1.22895,1.229,1.22855,1.22865,51400000.0
2009-03-26 09:34:00,1.22865,1.22875,1.22785,1.22865,156400000.0
2009-03-26 09:35:00,1.22865,1.22865,1.228,1.2284,123600000.0
2009-03-26 09:36:00,1.22835,1.2284,1.2267,1.2272,160600000.0
2009-03-26 09:37:00,1.22695,1.22815,1.22695,1.2279,263800000.0
2009-03-26 09:38:00,1.22795,1.22805,1.2274,1.22795,72600000.0
2009-03-26 09:39:00,1.228,1.228,1.2269,1.2269,51200000.0
2009-03-26 09:40:00,1.22715,1.2275,1.22695,1.2271,21400000.0
2009-03-26 09:41:00,1.2271,1.2275,1.2271,1.2271,90600000.0
2009-03-26 09:42:00,1.2274,1.2275,1.227,1.2273,101000000.0
2009-03-26 09:43:00,1.22725,1.2275,1.2272,1.22745,81200000.0
2009-03-26 09:44:00,1.22725,1.2273,1.2259,1.2259,197400000.0
2009-03-26 09:45:00,1.226,1.2263,1.22525,1.22585,87800000.0
2009-03-26 09:46:00,1.22595,1.22645,1.22595,1.2263,60000000.0
2009-03-26 09:47:00,1.22625,1.22625,1.22625,1.22625,5600000.0
2009-03-26 09:48:00,1.22635,1.2269,1.2263,1.2268,38200000.0
2009-03-26 09:49:00,1.22685,1.22755,1.22665,1.2269,226000000.0
2009-03-26 09:50:00,1.2269,1.2269,1.22655,1.22685,110000000.0
2009-03-26 09:51:00,1.22685,1.22685,1.2262,1.22635,68400000.0
2009-03-26 09:52:00,1.22635,1.22635,1.2259,1.226,139000000.0
2009-03-26 09:53:00,1.226,1.227,1.226,1.227,172600000.0
2009-03-26 09:54:00,1.227,1.2272,1.22675,1.2269,208799999.0
2009-03-26 09:55:00,1.2269,1.2269,1.2268,1.2268,56400000.0
2009-03-26 09:56:00,1.2268,1.2268,1.226,1.2263,67800000.0
2009-03-26 09:57:00,1.22625,1.22665,1.22605,1.22645,118800000.0
2009-03-26 09:58:00,1.2266,1.22695,1.2266,1.22695,28800000.0
2009-03-26 09:59:00,1.22695,1.2272,1.22685,1.2271,140600000.0
2009-03-26 10:00:00,1.22715,1.2274,1.22615,1.22615,158000000.0
2009-03-26 10:01:00,1.2261,1.2264,1.2261,1.22635,75000000.0
2009-03-26 10:02:00,1.2264,1.2271,1.2263,1.2271,172400000.0
2009-03-26 10:03:00,1.22705,1.2271,1.22665,1.227,144600000.0
2009-03-26 10:04:00,1.2271,1.2273,1.22695,1.2273,194600000.0
2009-03-26 10:05:00,1.2273,1.2273,1.2272,1.2273,169200000.0
2009-03-26 10:06:00,1.2273,1.2278,1.2273,1.2278,110400000.0
2009-03-26 10:07:00,1.2278,1.2278,1.2275,1.2276,166800000.0
2009-03-26 10:08:00,1.2276,1.2276,1.2276,1.2276,92000000.0
2009-03-26 10:09:00,1.2276,1.2277,1.2276,1.2277,88000000.0
2009-03-26 10:10:00,1.2277,1.22795,1.2276,1.22795,136200000.0
2009-03-26 10:11:00,1.228,1.2281,1.228,1.2281,101200000.0
2009-03-26 10:12:00,1.22805,1.22805,1.228,1.228,34400000.0
2009-03-26 10:13:00,1.2281,1.2283,1.2281,1.2283,57600000.0
2009-03-26 10:14:00,1.2284,1.2289,1.2281,1.2289,269600000.0
2009-03-26 10:15:00,1.2289,1.2289,1.2281,1.2282,454200000.0
2009-03-26 10:16:00,1.2282,1.22845,1.228,1.228,152400000.0
2009-03-26 10:17:00,1.228,1.2285,1.228,1.2282,206800000.0
2009-03-26 10:18:00,1.2282,1.22825,1.2279,1.2282,146000000.0
2009-03-26 10:19:00,1.2283,1.2283,1.2281,1.2281,181600000.0
2009-03-26 10:20:00,1.2281,1.2281,1.2281,1.2281,30800000.0
2009-03-26 10:21:00,1.22815,1.2282,1.22815,1.2282,103200000.0
2009-03-26 10:22:00,1.2282,1.2282,1.22795,1.22795,205600000.0
2009-03-26 10:23:00,1.22815,1.2282,1.22795,1.2282,98800000.0
2009-03-26 10:24:00,1.2282,1.22835,1.2281,1.2281,233600002.0
2009-03-26 10:25:00,1.2282,1.2285,1.2282,1.2284,234400000.0
2009-03-26 10:26:00,1.2284,1.2285,1.2284,1.2285,86400000.0
2009-03-26 10:27:00,1.2285,1.2286,1.2285,1.22855,112200000.0
2009-03-26 10:28:00,1.2285,1.2286,1.22845,1.22845,143200000.0
2009-03-26 10:29:00,1.22845,1.2285,1.2284,1.2285,65200000.0
2009-03-26 10:30:00,1.2285,1.2285,1.2285,1.2285,67200000.0
2009-03-26 10:31:00,1.2285,1.2285,1.2285,1.2285,9600000.0
2009-03-26 10:32:00,1.22855,1.22855,1.2285,1.2285,24000000.0
2009-03-26 10:33:00,1.2285,1.22855,1.2285,1.22855,22000000.0
2009-03-26 10:34:00,1.22855,1.22855,1.22855,1.22855,12400000.0
2009-03-26 10:35:00,1.2287,1.2287,1.2287,1.2287,4800000.0
2009-03-26 10:36:00,1.22895,1.22895,1.22875,1.22875,10600000.0
2009-03-26 10:37:00,1.22866,1.22866,1.2282,1.22822,140800001.0
2009-03-26 10:38:00,1.22875,1.22875,1.2287,1.22875,16400000.0
2009-03-26 10:39:00,1.22875,1.22875,1.22875,1.22875,4800000.0
2009-03-26 10:40:00,1.22875,1.22875,1.2287,1.2287,24000000.0
2009-03-26 10:41:00,1.22875,1.2288,1.22875,1.2288,9600000.0
2009-03-26 10:42:00,1.2288,1.2288,1.22845,1.22865,89000000.0
2009-03-26 10:43:00,1.22865,1.22865,1.22855,1.22865,19200000.0
2009-03-26 10:44:00,1.2288,1.2289,1.22865,1.2287,65200000.0
2009-03-26 10:45:00,1.2287,1.2287,1.22855,1.22855,68000000.0
2009-03-26 10:46:00,1.22865,1.2288,1.22855,1.2286,77000000.0
2009-03-26 10:47:00,1.2286,1.22865,1.2286,1.22865,28800000.0
2009-03-26 10:48:00,1.22865,1.2289,1.22855,1.2289,41200000.0
2009-03-26 10:49:00,1.22895,1.2292,1.22895,1.2291,212000000.0
2009-03-26 10:50:00,1.2291,1.2292,1.2291,1.2291,79200000.0
2009-03-26 10:51:00,1.2291,1.2291,1.22845,1.2287,93400000.0
2009-03-26 10:52:00,1.22875,1.2288,1.22875,1.2288,13000000.0
2009-03-26 10:53:00,1.22875,1.2289,1.2287,1.2289,58000000.0
2009-03-26 10:54:00,1.22885,1.22885,1.22875,1.22875,23600000.0
2009-03-26 10:55:00,1.2287,1.2287,1.22845,1.2285,34800000.0
2009-03-26 10:56:00,1.22845,1.22855,1.22845,1.22845,35200000.0
2009-03-26 10:57:00,1.22845,1.2285,1.22845,1.22845,30400000.0
2009-03-26 10:58:00,1.2285,1.22855,1.2285,1.22855,38400000.0
2009-03-26 10:59:00,1.2285,1.2288,1.2282,1.2288,224800000.0
2009-03-26 11:00:00,1.2288,1.2288,1.22865,1.2287,58800000.0
2009-03-26 11:01:00,1.2287,1.2289,1.22845,1.22855,285400000.0
2009-03-26 11:02:00,1.22855,1.2289,1.22845,1.2288,142200000.0
2009-03-26 11:03:00,1.2288,1.22895,1.2285,1.22855,348000000.0
2009-03-26 11:04:00,1.2286,1.2288,1.2286,1.2288,38400000.0
2009-03-26 11:05:00,1.22875,1.2288,1.2287,1.22875,36000000.0
2009-03-26 11:06:00,1.2288,1.2289,1.2284,1.2289,160400000.0
2009-03-26 11:07:00,1.2289,1.2289,1.2289,1.2289,9600000.0
2009-03-26 11:08:00,1.2289,1.2289,1.2285,1.2286,150800000.0
2009-03-26 11:09:00,1.2286,1.22905,1.2286,1.2288,238400000.0
2009-03-26 11:10:00,1.2288,1.2289,1.22865,1.2288,166400000.0
2009-03-26 11:11:00,1.2288,1.22885,1.2286,1.2286,200000000.0
2009-03-26 11:12:00,1.2286,1.22895,1.2286,1.22895,121200000.0
2009-03-26 11:13:00,1.229,1.2296,1.2289,1.22955,172200000.0
2009-03-26 11:14:00,1.2296,1.2302,1.2296,1.2302,144000000.0
2009-03-26 11:15:00,1.23025,1.2307,1.23025,1.2305,117800000.0
2009-03-26 11:16:00,1.2305,1.23115,1.23025,1.23115,225000000.0
2009-03-26 11:17:00,1.231,1.2315,1.231,1.2313,68800000.0
2009-03-26 11:18:00,1.2313,1.23145,1.23125,1.2313,30800000.0
2009-03-26 11:19:00,1.2313,1.2313,1.2307,1.23125,229200000.0
2009-03-26 11:20:00,1.23125,1.23175,1.23115,1.2313,264200000.0
2009-03-26 11:21:00,1.2313,1.23165,1.23125,1.2314,207400000.0
2009-03-26 11:22:00,1.23155,1.23185,1.23125,1.23175,183400000.0
2009-03-26 11:23:00,1.23185,1.23275,1.23185,1.23225,268200000.0
2009-03-26 11:24:00,1.23235,1.23245,1.2322,1.2324,47000000.0
2009-03-26 11:25:00,1.23235,1.23245,1.23175,1.2318,67600000.0
2009-03-26 11:26:00,1.2318,1.2322,1.23125,1.23135,61400000.0
2009-03-26 11:27:00,1.2313,1.23165,1.2312,1.2314,112800000.0
2009-03-26 11:28:00,1.2314,1.2317,1.2314,1.23145,78000000.0
2009-03-26 11:29:00,1.23145,1.23155,1.23055,1.2312,190799999.0
2009-03-26 11:30:00,1.23085,1.23175,1.23065,1.23115,135000000.0
2009-03-26 11:31:00,1.23095,1.23115,1.23095,1.23115,21600000.0
2009-03-26 11:32:00,1.23125,1.23175,1.2306,1.2306,186600000.0
2009-03-26 11:33:00,1.23075,1.23095,1.2301,1.23085,156000000.0
2009-03-26 11:34:00,1.23095,1.231,1.23045,1.23095,44000000.0
2009-03-26 11:35:00,1.231,1.2314,1.231,1.2314,30800000.0
2009-03-26 11:36:00,1.2315,1.23205,1.231,1.23125,230400001.0
2009-03-26 11:37:00,1.23115,1.2313,1.23025,1.23025,98600000.0
2009-03-26 11:38:00,1.2304,1.23045,1.2301,1.2304,90800000.0
2009-03-26 11:39:00,1.23035,1.23035,1.23035,1.23035,2800000.0
2009-03-26 11:40:00,1.23035,1.23035,1.23015,1.23015,31200000.0
2009-03-26 11:41:00,1.2301,1.2301,1.2293,1.2296,101000000.0
2009-03-26 11:42:00,1.2297,1.2297,1.2297,1.2297,2800000.0
2009-03-26 11:43:00,1.22965,1.2299,1.22955,1.2299,67000000.0
2009-03-26 11:44:00,1.22948,1.22967,1.22913,1.22955,254200000.0
2009-03-26 11:45:00,1.2299,1.2299,1.2298,1.2298,11200000.0
2009-03-26 11:46:00,1.22985,1.23045,1.2298,1.23045,125800000.0
2009-03-26 11:47:00,1.2305,1.23055,1.2305,1.23055,10400000.0
2009-03-26 11:48:00,1.2306,1.2308,1.23045,1.2307,29200000.0
2009-03-26 11:49:00,1.23075,1.23135,1.2307,1.23135,38800000.0
2009-03-26 11:50:00,1.231,1.23135,1.2307,1.23075,104000000.0
2009-03-26 11:51:00,1.23085,1.23155,1.23085,1.2314,72800000.0
2009-03-26 11:52:00,1.23145,1.23155,1.23145,1.23155,8400000.0
2009-03-26 11:53:00,1.23155,1.23155,1.2311,1.2314,70400000.0
2009-03-26 11:54:00,1.2315,1.2316,1.2315,1.23155,67600000.0
2009-03-26 11:55:00,1.2316,1.2317,1.2316,1.2317,24000000.0
2009-03-26 11:56:00,1.2317,1.2317,1.2313,1.23135,14800000.0
2009-03-26 11:57:00,1.2314,1.2314,1.2314,1.2314,2800000.0
2009-03-26 11:58:00,1.2315,1.2319,1.23135,1.23165,61600000.0
2009-03-26 11:59:00,1.23135,1.2317,1.2313,1.23145,117600000.0
2009-03-26 12:00:00,1.23145,1.2315,1.23115,1.23115,128000000.0
2009-03-26 12:01:00,1.2312,1.2313,1.231,1.2313,90000000.0
2009-03-26 12:02:00,1.2313,1.23135,1.23125,1.23125,48600000.0
2009-03-26 12:03:00,1.2313,1.23135,1.2308,1.2311,268400000.0
2009-03-26 12:04:00,1.2311,1.2312,1.23085,1.23085,63200000.0
2009-03-26 12:05:00,1.23085,1.2309,1.22955,1.2296,185200000.0
2009-03-26 12:06:00,1.2296,1.2305,1.2296,1.2301,196200000.0
2009-03-26 12:07:00,1.22995,1.2301,1.2295,1.22975,123200000.0
2009-03-26 12:08:00,1.22975,1.22995,1.2297,1.2298,134800000.0
2009-03-26 12:09:00,1.2299,1.2301,1.2298,1.23,132000000.0
2009-03-26 12:10:00,1.22995,1.23015,1.2298,1.23,172800000.0
2009-03-26 12:11:00,1.23,1.23,1.22975,1.23,119600000.0
2009-03-26 12:12:00,1.2301,1.2305,1.2301,1.23035,147600000.0
2009-03-26 12:13:00,1.23035,1.2305,1.23035,1.2304,130000000.0
2009-03-26 12:14:00,1.23035,1.2308,1.23015,1.2307,149800000.0
2009-03-26 12:15:00,1.2305,1.2305,1.2295,1.22965,225600000.0
2009-03-26 12:16:00,1.22933,1.22955,1.22905,1.22926,400000000.0
2009-03-26 12:17:00,1.22965,1.2297,1.22945,1.22945,59200000.0
2009-03-26 12:18:00,1.2295,1.22965,1.22945,1.22955,185000000.0
2009-03-26 12:19:00,1.22965,1.22975,1.2296,1.2296,66400000.0
2009-03-26 12:20:00,1.22955,1.2296,1.2295,1.2295,47200000.0
2009-03-26 12:21:00,1.2294,1.2295,1.22825,1.2284,200400000.0
2009-03-26 12:22:00,1.2288,1.22895,1.22825,1.2284,454400000.0
2009-03-26 12:23:00,1.2283,1.2295,1.2282,1.22885,302600000.0
2009-03-26 12:24:00,1.2289,1.2293,1.2285,1.22925,119600000.0
2009-03-26 12:25:00,1.2293,1.22975,1.22925,1.22945,158000002.0
2009-03-26 12:26:00,1.2294,1.2294,1.2289,1.2293,58000000.0
2009-03-26 12:27:00,1.2293,1.2294,1.2289,1.22905,95200000.0
2009-03-26 12:28:00,1.22905,1.22905,1.22875,1.22875,42800000.0
2009-03-26 12:29:00,1.22875,1.22915,1.2286,1.22865,184800001.0
2009-03-26 12:30:00,1.22875,1.229,1.2284,1.22865,206200000.0
2009-03-26 12:31:00,1.22865,1.2292,1.2286,1.2291,196200001.0
2009-03-26 12:32:00,1.2291,1.2291,1.22865,1.22895,145800000.0
2009-03-26 12:33:00,1.22895,1.2291,1.22885,1.22885,25800000.0
2009-03-26 12:34:00,1.2289,1.2292,1.22885,1.22915,46600000.0
2009-03-26 12:35:00,1.22915,1.22935,1.229,1.2293,101200000.0
2009-03-26 12:36:00,1.22935,1.2295,1.2292,1.2295,86200000.0
2009-03-26 12:37:00,1.2295,1.2298,1.22935,1.2296,125600000.0
2009-03-26 12:38:00,1.2296,1.23045,1.2296,1.23045,87000000.0
2009-03-26 12:39:00,1.23065,1.231,1.2294,1.2297,270600001.0
2009-03-26 12:40:00,1.22975,1.2298,1.2297,1.22975,30400000.0
2009-03-26 12:41:00,1.2297,1.2297,1.2295,1.2295,48000000.0
2009-03-26 12:42:00,1.2295,1.2296,1.2286,1.22875,196800001.0
2009-03-26 12:43:00,1.22885,1.22885,1.2288,1.2288,134000000.0
2009-03-26 12:44:00,1.2288,1.229,1.2283,1.2288,214400000.0
2009-03-26 12:45:00,1.2288,1.22925,1.2288,1.22925,139400000.0
2009-03-26 12:46:00,1.2293,1.23,1.22925,1.23,133600000.0
2009-03-26 12:47:00,1.23,1.2302,1.22915,1.2293,278200001.0
2009-03-26 12:48:00,1.2293,1.2294,1.2284,1.22875,344400000.0
2009-03-26 12:49:00,1.22875,1.22905,1.2284,1.2284,145000000.0
2009-03-26 12:50:00,1.2284,1.22885,1.2283,1.22885,197000000.0
2009-03-26 12:51:00,1.22885,1.22885,1.22835,1.2284,80200000.0
2009-03-26 12:52:00,1.2285,1.229,1.2285,1.2285,191800000.0
2009-03-26 12:53:00,1.2285,1.22865,1.2284,1.2285,200200000.0
2009-03-26 12:54:00,1.2285,1.2285,1.2285,1.2285,28800000.0
2009-03-26 12:55:00,1.2285,1.2285,1.2284,1.2284,93600001.0
2009-03-26 12:56:00,1.22835,1.2285,1.22835,1.2285,39400000.0
2009-03-26 12:57:00,1.2284,1.2284,1.22825,1.22825,30800000.0
2009-03-26 12:58:00,1.22825,1.22855,1.2279,1.2282,248400000.0
2009-03-26 12:59:00,1.2282,1.2284,1.22815,1.2284,157200000.0
2009-03-26 13:00:00,1.2284,1.2286,1.2284,1.2286,74000000.0
2009-03-26 13:01:00,1.2287,1.2289,1.2286,1.2289,145600000.0
2009-03-26 13:02:00,1.2289,1.22895,1.22855,1.22855,25400000.0
2009-03-26 13:03:00,1.22865,1.22875,1.22865,1.22875,75200000.0
2009-03-26 13:04:00,1.22875,1.2291,1.22875,1.2291,218400001.0
2009-03-26 13:05:00,1.2291,1.2295,1.2291,1.2294,202600000.0
2009-03-26 13:06:00,1.2294,1.2294,1.22875,1.2289,233400000.0
2009-03-26 13:07:00,1.2288,1.2288,1.2288,1.2288,56400000.0
2009-03-26 13:08:00,1.2287,1.2287,1.22735,1.22765,383400000.0
2009-03-26 13:09:00,1.2277,1.22785,1.2272,1.22735,147400000.0
2009-03-26 13:10:00,1.22735,1.22755,1.22715,1.22725,222400000.0
2009-03-26 13:11:00,1.22735,1.2274,1.22715,1.2273,145600000.0
2009-03-26 13:12:00,1.2273,1.2273,1.2253,1.22615,412600000.0
2009-03-26 13:13:00,1.2263,1.22645,1.2259,1.22615,428400001.0
2009-03-26 13:14:00,1.22615,1.22635,1.2259,1.2263,270600000.0
2009-03-26 13:15:00,1.2264,1.227,1.2264,1.2266,137200000.0
2009-03-26 13:16:00,1.2267,1.2267,1.2267,1.2267,13200000.0
2009-03-26 13:17:00,1.2266,1.22695,1.22645,1.2269,70000000.0
2009-03-26 13:18:00,1.2269,1.2269,1.2267,1.22685,52400000.0
2009-03-26 13:19:00,1.2268,1.2269,1.2268,1.2269,15600000.0
2009-03-26 13:20:00,1.2269,1.22705,1.22675,1.2269,121200000.0
2009-03-26 13:21:00,1.2269,1.227,1.22685,1.227,30000000.0
2009-03-26 13:22:00,1.227,1.227,1.2268,1.22685,31600000.0
2009-03-26 13:23:00,1.22685,1.2282,1.22685,1.22785,191800000.0
2009-03-26 13:24:00,1.228,1.228,1.2279,1.22795,194800000.0
2009-03-26 13:25:00,1.22805,1.2281,1.228,1.228,5600000.0
2009-03-26 13:26:00,1.228,1.228,1.22765,1.2277,10600000.0
2009-03-26 13:27:00,1.2276,1.22765,1.22755,1.2276,30400000.0
2009-03-26 13:28:00,1.22755,1.22755,1.22715,1.22715,77200000.0
2009-03-26 13:29:00,1.22715,1.2274,1.22715,1.2274,61400000.0
2009-03-26 13:30:00,1.22745,1.2276,1.2273,1.2273,89000000.0
2009-03-26 13:31:00,1.2272,1.2272,1.2264,1.2264,82200000.0
2009-03-26 13:32:00,1.22635,1.22645,1.22605,1.22625,99600000.0
2009-03-26 13:33:00,1.22625,1.2263,1.22625,1.2263,36200000.0
2009-03-26 13:34:00,1.2264,1.22675,1.22635,1.22675,237600000.0
2009-03-26 13:35:00,1.22675,1.22675,1.22665,1.22665,93199999.0
2009-03-26 13:36:00,1.22665,1.22715,1.2266,1.2268,235400000.0
2009-03-26 13:37:00,1.2268,1.2268,1.22645,1.2265,102200000.0
2009-03-26 13:38:00,1.22637,1.2265,1.22625,1.2265,212800000.0
2009-03-26 13:39:00,1.2266,1.2272,1.2266,1.2272,84400000.0
2009-03-26 13:40:00,1.2273,1.2275,1.22725,1.2275,177800000.0
2009-03-26 13:41:00,1.2275,1.2275,1.2275,1.2275,8000000.0
2009-03-26 13:42:00,1.22745,1.2275,1.22745,1.2275,22400000.0
2009-03-26 13:43:00,1.2275,1.2275,1.2275,1.2275,51200000.0
2009-03-26 13:44:00,1.2276,1.2276,1.2276,1.2276,6400000.0
2009-03-26 13:45:00,1.2276,1.2276,1.22705,1.22705,150800000.0
2009-03-26 13:46:00,1.2271,1.2271,1.22645,1.2267,91800000.0
2009-03-26 13:47:00,1.2268,1.22685,1.2265,1.22665,85800000.0
2009-03-26 13:48:00,1.2268,1.2271,1.22675,1.2268,153200000.0
2009-03-26 13:49:00,1.2268,1.2269,1.2267,1.22675,148800000.0
2009-03-26 13:50:00,1.22675,1.227,1.22675,1.2269,260000000.0
2009-03-26 13:51:00,1.2269,1.2272,1.2268,1.2268,373000000.0
2009-03-26 13:52:00,1.22672,1.22683,1.22662,1.22672,82400000.0
2009-03-26 13:53:00,1.22685,1.2269,1.22685,1.2269,23200000.0
2009-03-26 13:54:00,1.22664,1.2267,1.22657,1.22658,166200000.0
2009-03-26 13:55:00,1.2268,1.2268,1.2266,1.2266,36800000.0
2009-03-26 13:56:00,1.2266,1.2266,1.22625,1.2264,109000000.0
2009-03-26 13:57:00,1.2264,1.22695,1.2264,1.22695,152400000.0
2009-03-26 13:58:00,1.227,1.227,1.227,1.227,9600000.0
2009-03-26 13:59:00,1.227,1.227,1.22675,1.22675,63000000.0
2009-03-26 14:00:00,1.22675,1.22675,1.2267,1.2267,137600000.0
2009-03-26 14:01:00,1.2268,1.22695,1.22675,1.22675,42400000.0
2009-03-26 14:02:00,1.2268,1.22695,1.22665,1.2267,116800001.0
2009-03-26 14:03:00,1.2267,1.2267,1.2267,1.2267,12400000.0
2009-03-26 14:04:00,1.2266,1.22665,1.2262,1.2263,146000001.0
2009-03-26 14:05:00,1.2263,1.2264,1.2256,1.2258,436200000.0
2009-03-26 14:06:00,1.22585,1.2259,1.2251,1.22525,337400001.0
2009-03-26 14:07:00,1.22525,1.22605,1.2251,1.2255,472799999.0
2009-03-26 14:08:00,1.22565,1.2258,1.22505,1.2252,225000000.0
2009-03-26 14:09:00,1.2252,1.2254,1.2252,1.2253,99600000.0
2009-03-26 14:10:00,1.2253,1.2257,1.2253,1.2257,134000000.0
2009-03-26 14:11:00,1.2257,1.226,1.22565,1.2257,183600001.0
2009-03-26 14:12:00,1.22565,1.22575,1.22565,1.22575,56400000.0
2009-03-26 14:13:00,1.2259,1.2261,1.2258,1.2261,59200000.0
2009-03-26 14:14:00,1.2261,1.2261,1.2255,1.2258,270199999.0
2009-03-26 14:15:00,1.2258,1.2258,1.22555,1.2256,49400000.0
2009-03-26 14:16:00,1.22575,1.2258,1.22555,1.2256,70000000.0
2009-03-26 14:17:00,1.2258,1.226,1.22575,1.2258,204800000.0
2009-03-26 14:18:00,1.2258,1.2258,1.2257,1.2258,101000000.0
2009-03-26 14:19:00,1.2258,1.2258,1.2258,1.2258,44800000.0
2009-03-26 14:20:00,1.2259,1.2262,1.2258,1.22595,171800001.0
2009-03-26 14:21:00,1.22595,1.22605,1.2259,1.226,181400000.0
2009-03-26 14:22:00,1.226,1.2264,1.226,1.2263,194600000.0
2009-03-26 14:23:00,1.2262,1.2262,1.2258,1.2258,100200000.0
2009-03-26 14:24:00,1.2258,1.2258,1.2249,1.2254,291000000.0
2009-03-26 14:25:00,1.22565,1.2257,1.2255,1.2255,46800000.0
2009-03-26 14:26:00,1.22555,1.2257,1.22555,1.2257,118400000.0
2009-03-26 14:27:00,1.2257,1.2258,1.2256,1.2257,101600000.0
2009-03-26 14:28:00,1.2256,1.2256,1.22475,1.22505,83600000.0
2009-03-26 14:29:00,1.22505,1.2253,1.22505,1.2252,223200000.0
2009-03-26 14:30:00,1.22525,1.2255,1.2243,1.22535,384000000.0
2009-03-26 14:31:00,1.2254,1.2263,1.22525,1.2259,844800003.0
2009-03-26 14:32:00,1.22565,1.2263,1.22555,1.2263,619400002.0
2009-03-26 14:33:00,1.2263,1.22655,1.22565,1.2264,757999990.0
2009-03-26 14:34:00,1.2264,1.2265,1.2261,1.2265,46400000.0
2009-03-26 14:35:00,1.22665,1.2278,1.22665,1.22755,447800000.0
2009-03-26 14:36:00,1.22755,1.22755,1.22715,1.22725,231400000.0
2009-03-26 14:37:00,1.22725,1.22735,1.2266,1.22665,293800000.0
2009-03-26 14:38:00,1.22665,1.22665,1.226,1.2262,194799999.0
2009-03-26 14:39:00,1.2263,1.22745,1.2263,1.22745,210200001.0
2009-03-26 14:40:00,1.22755,1.2277,1.22655,1.22655,383000001.0
2009-03-26 14:41:00,1.2267,1.2267,1.2261,1.2264,320400002.0
2009-03-26 14:42:00,1.22645,1.22645,1.22625,1.2264,210399998.0
2009-03-26 14:43:00,1.2264,1.2264,1.226,1.22615,213799999.0
2009-03-26 14:44:00,1.226,1.2261,1.22515,1.22535,422399999.0
2009-03-26 14:45:00,1.22575,1.2259,1.22535,1.2254,297000000.0
2009-03-26 14:46:00,1.2254,1.2261,1.22515,1.226,240600000.0
2009-03-26 14:47:00,1.226,1.226,1.226,1.226,20600000.0
2009-03-26 14:48:00,1.2259,1.2259,1.22525,1.22535,299800000.0
2009-03-26 14:49:00,1.22535,1.2258,1.22535,1.22555,257400000.0
2009-03-26 14:50:00,1.22555,1.22565,1.22545,1.22565,105200000.0
2009-03-26 14:51:00,1.2257,1.2259,1.22565,1.22585,153600000.0
2009-03-26 14:52:00,1.22575,1.22575,1.22545,1.22545,79600000.0
2009-03-26 14:53:00,1.22545,1.2259,1.22545,1.2258,237600000.0
2009-03-26 14:54:00,1.2258,1.2258,1.2249,1.2251,323000000.0
2009-03-26 14:55:00,1.2251,1.2251,1.2244,1.22455,328800000.0
2009-03-26 14:56:00,1.22455,1.2248,1.22455,1.2248,262800002.0
2009-03-26 14:57:00,1.22485,1.2249,1.2243,1.2244,402000004.0
2009-03-26 14:58:00,1.22435,1.2244,1.22395,1.22405,335400001.0
2009-03-26 14:59:00,1.22415,1.22465,1.22405,1.22465,254400000.0
2009-03-26 15:00:00,1.2246,1.22505,1.22445,1.2248,307000000.0
2009-03-26 15:01:00,1.2249,1.225,1.2248,1.22495,88800000.0
2009-03-26 15:02:00,1.225,1.22545,1.2249,1.225,372400001.0
2009-03-26 15:03:00,1.225,1.2257,1.225,1.2257,468800009.0
2009-03-26 15:04:00,1.2257,1.2261,1.2257,1.226,286800000.0
2009-03-26 15:05:00,1.226,1.226,1.22565,1.2259,241800003.0
2009-03-26 15:06:00,1.2261,1.2267,1.2261,1.2265,260400001.0
2009-03-26 15:07:00,1.2265,1.2265,1.2261,1.2261,202200000.0
2009-03-26 15:08:00,1.2261,1.2261,1.22555,1.22575,238800000.0
2009-03-26 15:09:00,1.2257,1.2267,1.2257,1.2267,165400000.0
2009-03-26 15:10:00,1.2268,1.22695,1.22665,1.22675,125200000.0
2009-03-26 15:11:00,1.2267,1.22695,1.2262,1.22675,253200001.0
2009-03-26 15:12:00,1.2268,1.2272,1.2268,1.2269,152200000.0
2009-03-26 15:13:00,1.2269,1.22705,1.2266,1.227,268200007.0
2009-03-26 15:14:00,1.227,1.2283,1.2268,1.22825,398900000.0
2009-03-26 15:15:00,1.2283,1.2283,1.2272,1.22755,446599999.0
2009-03-26 15:16:00,1.22755,1.22755,1.22665,1.22665,171800000.0
2009-03-26 15:17:00,1.2267,1.227,1.2267,1.227,156400001.0
2009-03-26 15:18:00,1.227,1.22735,1.2269,1.2271,361800000.0
2009-03-26 15:19:00,1.2271,1.22735,1.22705,1.2273,163600002.0
2009-03-26 15:20:00,1.2273,1.22775,1.2267,1.22695,344600000.0
2009-03-26 15:21:00,1.22695,1.2275,1.22675,1.2275,353200000.0
2009-03-26 15:22:00,1.22765,1.229,1.22765,1.2289,388000003.0
2009-03-26 15:23:00,1.2289,1.2289,1.22845,1.2285,231400000.0
2009-03-26 15:24:00,1.22845,1.22845,1.2277,1.22775,169200000.0
2009-03-26 15:25:00,1.2277,1.2278,1.2274,1.2275,296800000.0
2009-03-26 15:26:00,1.2275,1.2275,1.22685,1.2269,243200000.0
2009-03-26 15:27:00,1.227,1.2271,1.22655,1.2268,328000000.0
2009-03-26 15:28:00,1.2268,1.22695,1.2267,1.2269,156200000.0
2009-03-26 15:29:00,1.22695,1.2272,1.22695,1.2271,209600000.0
2009-03-26 15:30:00,1.2271,1.22775,1.22705,1.2275,254600000.0
2009-03-26 15:31:00,1.2275,1.2281,1.2275,1.2277,307200000.0
2009-03-26 15:32:00,1.2277,1.2277,1.22715,1.22715,221600001.0
2009-03-26 15:33:00,1.22715,1.22745,1.2271,1.2271,347200000.0
2009-03-26 15:34:00,1.2271,1.2271,1.227,1.2271,180800000.0
2009-03-26 15:35:00,1.2271,1.2274,1.22665,1.2267,279400000.0
2009-03-26 15:36:00,1.2267,1.2268,1.226,1.2262,427600001.0
2009-03-26 15:37:00,1.22615,1.22675,1.22575,1.22675,432800000.0
2009-03-26 15:38:00,1.2268,1.2268,1.22635,1.2264,227600001.0
2009-03-26 15:39:00,1.2264,1.22685,1.2264,1.22675,238400000.0
2009-03-26 15:40:00,1.22655,1.22725,1.22655,1.2266,447800001.0
2009-03-26 15:41:00,1.2266,1.2268,1.2266,1.2267,205800001.0
2009-03-26 15:42:00,1.22675,1.22675,1.22635,1.2267,351200000.0
2009-03-26 15:43:00,1.22665,1.22665,1.2263,1.2266,269000000.0
2009-03-26 15:44:00,1.2267,1.2267,1.2265,1.2266,126400000.0
2009-03-26 15:45:00,1.2266,1.22745,1.2266,1.2272,248200000.0
2009-03-26 15:46:00,1.22725,1.2274,1.2268,1.22725,652000002.0
2009-03-26 15:47:00,1.2273,1.2277,1.2273,1.2276,470400001.0
2009-03-26 15:48:00,1.2276,1.22785,1.22735,1.2274,358799998.0
2009-03-26 15:49:00,1.2274,1.2278,1.2273,1.2274,215400000.0
2009-03-26 15:50:00,1.22725,1.22765,1.2271,1.22745,197400000.0
2009-03-26 15:51:00,1.2276,1.22775,1.2271,1.2275,376200001.0
2009-03-26 15:52:00,1.2275,1.2288,1.2275,1.2287,436000001.0
2009-03-26 15:53:00,1.2288,1.2288,1.2282,1.2283,395800000.0
2009-03-26 15:54:00,1.22825,1.2297,1.22825,1.2297,444600001.0
2009-03-26 15:55:00,1.22995,1.2304,1.2297,1.2301,445600001.0
2009-03-26 15:56:00,1.2301,1.2301,1.22915,1.22925,253000000.0
2009-03-26 15:57:00,1.22915,1.2295,1.22885,1.229,213200000.0
2009-03-26 15:58:00,1.2291,1.2291,1.2287,1.2287,236000000.0
2009-03-26 15:59:00,1.2287,1.22895,1.2287,1.2288,315800000.0
2009-03-26 16:00:00,1.2289,1.2293,1.2288,1.229,251200000.0
2009-03-26 16:01:00,1.229,1.2297,1.2287,1.2294,269400000.0
2009-03-26 16:02:00,1.2295,1.2299,1.2287,1.2292,233800000.0
2009-03-26 16:03:00,1.2293,1.22955,1.2291,1.2292,135200000.0
2009-03-26 16:04:00,1.22915,1.22915,1.2284,1.22885,360400002.0
2009-03-26 16:05:00,1.22885,1.229,1.22755,1.2282,360000000.0
2009-03-26 16:06:00,1.2282,1.2283,1.2278,1.2283,283600000.0
2009-03-26 16:07:00,1.2282,1.2282,1.2269,1.22695,274300000.0
2009-03-26 16:08:00,1.22695,1.2278,1.22695,1.2278,226800000.0
2009-03-26 16:09:00,1.2278,1.2285,1.2272,1.22845,275200000.0
2009-03-26 16:10:00,1.2285,1.2296,1.22845,1.2295,218400000.0
2009-03-26 16:11:00,1.2295,1.2301,1.2295,1.23,230400000.0
2009-03-26 16:12:00,1.23,1.2307,1.22965,1.2302,385100000.0
2009-03-26 16:13:00,1.2302,1.2308,1.2299,1.2304,195400000.0
2009-03-26 16:14:00,1.2305,1.23075,1.2305,1.2306,87400000.0
2009-03-26 16:15:00,1.2306,1.232,1.2306,1.232,345200000.0
2009-03-26 16:16:00,1.232,1.2322,1.2313,1.2314,371100000.0
2009-03-26 16:17:00,1.2315,1.2315,1.2307,1.2309,195000000.0
2009-03-26 16:18:00,1.2309,1.2309,1.2305,1.2306,316200000.0
2009-03-26 16:19:00,1.2306,1.2308,1.23025,1.23035,217800000.0
2009-03-26 16:20:00,1.23035,1.23145,1.23035,1.23145,201400000.0
2009-03-26 16:21:00,1.2315,1.2316,1.2314,1.2315,170200000.0
2009-03-26 16:22:00,1.2315,1.2319,1.2314,1.2319,151400000.0
2009-03-26 16:23:00,1.23185,1.2319,1.23145,1.2315,169200000.0
2009-03-26 16:24:00,1.23155,1.2316,1.23115,1.23145,112200000.0
2009-03-26 16:25:00,1.23145,1.23145,1.2308,1.23105,340100000.0
2009-03-26 16:26:00,1.23105,1.2314,1.2308,1.2311,287400001.0
2009-03-26 16:27:00,1.2311,1.23115,1.23055,1.23055,360800000.0
2009-03-26 16:28:00,1.2307,1.2311,1.23015,1.2308,617399998.0
2009-03-26 16:29:00,1.2309,1.2314,1.23085,1.2313,366200000.0
2009-03-26 16:30:00,1.2314,1.2316,1.2313,1.2315,275200000.0
2009-03-26 16:31:00,1.2315,1.2323,1.23145,1.2323,385000000.0
2009-03-26 16:32:00,1.2323,1.2324,1.23195,1.2324,299100000.0
2009-03-26 16:33:00,1.2324,1.2324,1.23115,1.2318,363600000.0
2009-03-26 16:34:00,1.23195,1.23265,1.23195,1.2325,382600000.0
2009-03-26 16:35:00,1.2324,1.2324,1.23155,1.2317,419199999.0
2009-03-26 16:36:00,1.2318,1.2318,1.2311,1.2314,270400000.0
2009-03-26 16:37:00,1.2313,1.23135,1.2301,1.23015,280600000.0
2009-03-26 16:38:00,1.2301,1.23125,1.2301,1.23075,266000000.0
2009-03-26 16:39:00,1.2307,1.23085,1.2302,1.23085,552800000.0
2009-03-26 16:40:00,1.2308,1.2312,1.23035,1.23085,604199999.0
2009-03-26 16:41:00,1.2308,1.23095,1.23035,1.2305,331200001.0
2009-03-26 16:42:00,1.2304,1.2304,1.2286,1.2286,385000000.0
2009-03-26 16:43:00,1.2286,1.22975,1.2286,1.2294,315600000.0
2009-03-26 16:44:00,1.22935,1.2301,1.22935,1.2301,231800000.0
2009-03-26 16:45:00,1.2301,1.2304,1.22935,1.2294,265600000.0
2009-03-26 16:46:00,1.2295,1.23045,1.2294,1.23035,596399995.0
2009-03-26 16:47:00,1.2304,1.2309,1.2302,1.23065,243400002.0
2009-03-26 16:48:00,1.23065,1.2312,1.23055,1.2312,163199999.0
2009-03-26 16:49:00,1.2311,1.2311,1.23045,1.23055,361000000.0
2009-03-26 16:50:00,1.23065,1.23115,1.23055,1.2311,250600000.0
2009-03-26 16:51:00,1.2312,1.2312,1.2309,1.23105,145000000.0
2009-03-26 16:52:00,1.23115,1.2312,1.2304,1.2304,260000000.0
2009-03-26 16:53:00,1.2304,1.2306,1.2303,1.2303,135600000.0
2009-03-26 16:54:00,1.23035,1.23085,1.23035,1.23085,159400000.0
2009-03-26 16:55:00,1.231,1.2311,1.23055,1.23075,126400000.0
2009-03-26 16:56:00,1.23075,1.23105,1.23075,1.2308,246600000.0
2009-03-26 16:57:00,1.2308,1.2308,1.22975,1.23,476800000.0
2009-03-26 16:58:00,1.23,1.2302,1.22975,1.2298,265600001.0
2009-03-26 16:59:00,1.2299,1.2303,1.22945,1.2303,297000000.0
2009-03-26 17:00:00,1.2303,1.2307,1.23005,1.2304,240600000.0
2009-03-26 17:01:00,1.2304,1.2304,1.23,1.23025,225000000.0
2009-03-26 17:02:00,1.2302,1.2302,1.22965,1.22995,285200000.0
2009-03-26 17:03:00,1.2299,1.2301,1.2296,1.2296,287400001.0
2009-03-26 17:04:00,1.22965,1.2303,1.2295,1.2301,472200000.0
2009-03-26 17:05:00,1.2301,1.23015,1.22975,1.2298,236800000.0
2009-03-26 17:06:00,1.2298,1.23005,1.2298,1.23005,61800000.0
2009-03-26 17:07:00,1.23005,1.2303,1.2298,1.2298,392400000.0
2009-03-26 17:08:00,1.2298,1.2302,1.2298,1.23,259400000.0
2009-03-26 17:09:00,1.23,1.2305,1.22985,1.2305,83800000.0
2009-03-26 17:10:00,1.23065,1.23115,1.2305,1.2309,402000000.0
2009-03-26 17:11:00,1.2309,1.2311,1.2309,1.231,207400000.0
2009-03-26 17:12:00,1.2311,1.23125,1.23085,1.2309,115800000.0
2009-03-26 17:13:00,1.2309,1.23105,1.23085,1.23085,114800000.0
2009-03-26 17:14:00,1.23105,1.2313,1.2308,1.2308,238800000.0
2009-03-26 17:15:00,1.2308,1.2309,1.2306,1.23065,260600000.0
2009-03-26 17:16:00,1.2306,1.2307,1.2306,1.2306,115600000.0
2009-03-26 17:17:00,1.2306,1.23065,1.23045,1.23045,243800000.0
2009-03-26 17:18:00,1.23045,1.2306,1.2303,1.2305,227200000.0
2009-03-26 17:19:00,1.2305,1.231,1.23025,1.23075,321200000.0
2009-03-26 17:20:00,1.23075,1.23075,1.23,1.23005,277600000.0
2009-03-26 17:21:00,1.23,1.2303,1.23,1.2302,210400000.0
2009-03-26 17:22:00,1.2302,1.2303,1.22995,1.22995,217600000.0
2009-03-26 17:23:00,1.23,1.23005,1.2295,1.2296,331599999.0
2009-03-26 17:24:00,1.22955,1.22955,1.2293,1.2293,125600000.0
2009-03-26 17:25:00,1.22935,1.2296,1.2292,1.2295,262400000.0
2009-03-26 17:26:00,1.22955,1.2296,1.2294,1.2296,317400000.0
2009-03-26 17:27:00,1.2295,1.22985,1.2295,1.2298,175200001.0
2009-03-26 17:28:00,1.22985,1.23015,1.2298,1.2299,163400000.0
2009-03-26 17:29:00,1.2299,1.2302,1.2299,1.2302,236800000.0
2009-03-26 17:30:00,1.23035,1.23095,1.23025,1.2308,283400000.0
2009-03-26 17:31:00,1.2307,1.23085,1.2307,1.23075,298200001.0
2009-03-26 17:32:00,1.23075,1.23075,1.2305,1.23055,167600000.0
2009-03-26 17:33:00,1.23055,1.23055,1.22905,1.22925,404000000.0
2009-03-26 17:34:00,1.22925,1.22945,1.2291,1.2291,255400000.0
2009-03-26 17:35:00,1.22915,1.2295,1.22915,1.2294,159400000.0
2009-03-26 17:36:00,1.22935,1.22955,1.22925,1.2295,259000000.0
2009-03-26 17:37:00,1.2295,1.22965,1.22935,1.22965,219200000.0
2009-03-26 17:38:00,1.2297,1.22975,1.2293,1.22935,250400001.0
2009-03-26 17:39:00,1.22935,1.22935,1.22935,1.22935,29600000.0
2009-03-26 17:40:00,1.22935,1.22935,1.2293,1.22935,83400000.0
2009-03-26 17:41:00,1.22935,1.22935,1.22925,1.2293,97400000.0
2009-03-26 17:42:00,1.2293,1.22955,1.2293,1.22945,119000000.0
2009-03-26 17:43:00,1.2295,1.22995,1.2294,1.22995,296200000.0
2009-03-26 17:44:00,1.22995,1.2301,1.2298,1.22985,245600000.0
2009-03-26 17:45:00,1.2299,1.23005,1.2299,1.2299,45800000.0
2009-03-26 17:46:00,1.22985,1.23025,1.22985,1.23025,213800000.0
2009-03-26 17:47:00,1.2302,1.2311,1.2299,1.231,452600000.0
2009-03-26 17:48:00,1.231,1.23115,1.23065,1.2311,472199998.0
2009-03-26 17:49:00,1.231,1.23115,1.2309,1.2309,165200000.0
2009-03-26 17:50:00,1.23095,1.2317,1.23055,1.2316,467199999.0
2009-03-26 17:51:00,1.2316,1.2322,1.2316,1.2321,284200000.0
2009-03-26 17:52:00,1.2321,1.2323,1.23185,1.232,232600000.0
2009-03-26 17:53:00,1.232,1.2333,1.2319,1.2332,554800001.0
2009-03-26 17:54:00,1.2332,1.2336,1.23295,1.23295,471000000.0
2009-03-26 17:55:00,1.2331,1.23315,1.2328,1.2329,115200000.0
2009-03-26 17:56:00,1.2329,1.23325,1.2325,1.2325,357200000.0
2009-03-26 17:57:00,1.2325,1.23255,1.23205,1.23245,383400000.0
2009-03-26 17:58:00,1.2325,1.2327,1.23235,1.2326,206800000.0
2009-03-26 17:59:00,1.2326,1.2333,1.2326,1.23265,586600001.0
2009-03-26 18:00:00,1.2326,1.23345,1.23245,1.23305,535200000.0
2009-03-26 18:01:00,1.23305,1.23305,1.23255,1.2328,240200000.0
2009-03-26 18:02:00,1.2328,1.2328,1.2325,1.2326,109900000.0
2009-03-26 18:03:00,1.23275,1.233,1.23265,1.2329,229399999.0
2009-03-26 18:04:00,1.2329,1.2329,1.2322,1.2324,174400000.0
2009-03-26 18:05:00,1.23235,1.23245,1.232,1.2322,223200000.0
2009-03-26 18:06:00,1.2323,1.2324,1.2318,1.2318,202700000.0
2009-03-26 18:07:00,1.23175,1.2321,1.2317,1.2321,118000000.0
2009-03-26 18:08:00,1.2321,1.2321,1.2312,1.2315,299200000.0
2009-03-26 18:09:00,1.2316,1.2319,1.23105,1.2311,295000000.0
2009-03-26 18:10:00,1.2312,1.2315,1.231,1.2314,222600000.0
2009-03-26 18:11:00,1.2313,1.2313,1.23035,1.23055,206200000.0
2009-03-26 18:12:00,1.23055,1.2307,1.23055,1.2307,76800000.0
2009-03-26 18:13:00,1.2307,1.231,1.23065,1.23095,135400000.0
2009-03-26 18:14:00,1.231,1.2311,1.23085,1.23085,188600000.0
2009-03-26 18:15:00,1.2308,1.23115,1.23075,1.2308,260200000.0
2009-03-26 18:16:00,1.2308,1.2309,1.23,1.23025,283600000.0
2009-03-26 18:17:00,1.2302,1.2302,1.2298,1.23,250400000.0
2009-03-26 18:18:00,1.22995,1.23005,1.2295,1.22955,393200000.0
2009-03-26 18:19:00,1.2295,1.22955,1.2293,1.22935,117800000.0
2009-03-26 18:20:00,1.2293,1.22995,1.22925,1.22985,254600000.0
2009-03-26 18:21:00,1.22995,1.23,1.2296,1.2299,247400000.0
2009-03-26 18:22:00,1.2298,1.22985,1.22955,1.2296,294600000.0
2009-03-26 18:23:00,1.2295,1.2302,1.2294,1.23,563400000.0
2009-03-26 18:24:00,1.23,1.23,1.22945,1.2296,477399998.0
2009-03-26 18:25:00,1.2296,1.2306,1.2295,1.23035,258400000.0
2009-03-26 18:26:00,1.2304,1.2305,1.22995,1.22995,186800000.0
2009-03-26 18:27:00,1.2299,1.22995,1.2297,1.22985,190800000.0
2009-03-26 18:28:00,1.22985,1.2303,1.22975,1.2303,260800000.0
2009-03-26 18:29:00,1.23035,1.23125,1.23035,1.23095,239800001.0
2009-03-26 18:30:00,1.231,1.23195,1.2306,1.2316,504400002.0
2009-03-26 18:31:00,1.2316,1.23165,1.23115,1.2316,404600000.0
2009-03-26 18:32:00,1.2316,1.23165,1.23125,1.23125,100800000.0
2009-03-26 18:33:00,1.23125,1.23265,1.23125,1.2323,203600000.0
2009-03-26 18:34:00,1.2323,1.2323,1.2315,1.2317,388600000.0
2009-03-26 18:35:00,1.2317,1.2325,1.2313,1.2323,379000000.0
2009-03-26 18:36:00,1.2323,1.2335,1.23185,1.2326,748400002.0
2009-03-26 18:37:00,1.23245,1.23275,1.2318,1.23195,348600000.0
2009-03-26 18:38:00,1.2321,1.2323,1.23175,1.2323,213799999.0
2009-03-26 18:39:00,1.2324,1.2326,1.2318,1.2318,300400000.0
2009-03-26 18:40:00,1.2318,1.23195,1.23135,1.23195,358600000.0
2009-03-26 18:41:00,1.2319,1.2319,1.2316,1.2317,126000000.0
2009-03-26 18:42:00,1.2317,1.2321,1.2317,1.232,260000000.0
2009-03-26 18:43:00,1.2319,1.2319,1.23135,1.2318,208000000.0
2009-03-26 18:44:00,1.2318,1.2324,1.2318,1.2323,229600000.0
2009-03-26 18:45:00,1.2323,1.2325,1.23195,1.2321,351000000.0
2009-03-26 18:46:00,1.2321,1.2321,1.232,1.232,159200000.0
2009-03-26 18:47:00,1.232,1.2321,1.232,1.23205,125200000.0
2009-03-26 18:48:00,1.23205,1.2323,1.232,1.23205,113000000.0
2009-03-26 18:49:00,1.232,1.232,1.23075,1.2312,339800000.0
2009-03-26 18:50:00,1.2312,1.2319,1.2312,1.2319,287400000.0
2009-03-26 18:51:00,1.232,1.232,1.2317,1.2317,107800000.0
2009-03-26 18:52:00,1.23175,1.232,1.23155,1.232,120600000.0
2009-03-26 18:53:00,1.232,1.2323,1.2313,1.23175,235800000.0
2009-03-26 18:54:00,1.23175,1.23215,1.2309,1.23135,491000000.0
2009-03-26 18:55:00,1.2313,1.2313,1.23015,1.2308,368200000.0
2009-03-26 18:56:00,1.2309,1.23165,1.2309,1.2315,413400000.0
2009-03-26 18:57:00,1.2315,1.2325,1.23135,1.23225,409400000.0
2009-03-26 18:58:00,1.23225,1.2325,1.23185,1.232,259600000.0
2009-03-26 18:59:00,1.232,1.23315,1.232,1.23275,318400000.0
2009-03-26 19:00:00,1.2328,1.2328,1.2318,1.232,419800000.0
2009-03-26 19:01:00,1.232,1.2321,1.2312,1.2318,375100000.0
2009-03-26 19:02:00,1.2318,1.23205,1.2316,1.2318,211800000.0
2009-03-26 19:03:00,1.23165,1.2318,1.2314,1.23145,341200000.0
2009-03-26 19:04:00,1.23145,1.2315,1.2309,1.231,206100000.0
2009-03-26 19:05:00,1.23105,1.23115,1.23055,1.23055,102000000.0
2009-03-26 19:06:00,1.23055,1.23055,1.23025,1.2303,141000000.0
2009-03-26 19:07:00,1.2303,1.2304,1.2303,1.2304,33400000.0
2009-03-26 19:08:00,1.2304,1.2305,1.22975,1.22975,183000000.0
2009-03-26 19:09:00,1.2298,1.2299,1.2286,1.229,464000000.0
2009-03-26 19:10:00,1.22915,1.22915,1.2284,1.22865,314600000.0
2009-03-26 19:11:00,1.22865,1.2292,1.22865,1.2289,334600000.0
2009-03-26 19:12:00,1.229,1.2294,1.229,1.2292,163400000.0
2009-03-26 19:13:00,1.2293,1.2296,1.2293,1.2296,107800000.0
2009-03-26 19:14:00,1.2296,1.2302,1.2296,1.2302,342800000.0
2009-03-26 19:15:00,1.2302,1.2302,1.22885,1.2295,279200000.0
2009-03-26 19:16:00,1.2295,1.22975,1.22945,1.22945,142400000.0
2009-03-26 19:17:00,1.22945,1.23005,1.22945,1.2299,135000000.0
2009-03-26 19:18:00,1.23,1.23,1.2293,1.22955,475400000.0
2009-03-26 19:19:00,1.22955,1.22995,1.22955,1.2297,194200000.0
2009-03-26 19:20:00,1.2297,1.22975,1.2297,1.22975,119000000.0
2009-03-26 19:21:00,1.22975,1.22995,1.22945,1.22945,270600000.0
2009-03-26 19:22:00,1.22945,1.2295,1.22925,1.22925,283300000.0
2009-03-26 19:23:00,1.22925,1.22945,1.22915,1.22935,229000000.0
2009-03-26 19:24:00,1.2293,1.2295,1.22925,1.2294,150400000.0
2009-03-26 19:25:00,1.2294,1.22945,1.22925,1.2293,236200000.0
2009-03-26 19:26:00,1.22935,1.2296,1.2293,1.22945,105400000.0
2009-03-26 19:27:00,1.2295,1.22995,1.2295,1.22995,273800000.0
2009-03-26 19:28:00,1.2299,1.22995,1.2297,1.2299,133600000.0
2009-03-26 19:29:00,1.2299,1.2299,1.2296,1.2296,121000000.0
2009-03-26 19:30:00,1.22965,1.2297,1.22925,1.22955,294000000.0
2009-03-26 19:31:00,1.22955,1.2296,1.22955,1.22955,51200000.0
2009-03-26 19:32:00,1.2295,1.2296,1.22945,1.2296,56000000.0
2009-03-26 19:33:00,1.2296,1.22975,1.22955,1.22965,111000000.0
2009-03-26 19:34:00,1.22965,1.22965,1.2295,1.2295,152600000.0
2009-03-26 19:35:00,1.2295,1.2295,1.2294,1.22945,44600000.0
2009-03-26 19:36:00,1.2295,1.2304,1.2295,1.2304,180100000.0
2009-03-26 19:37:00,1.2305,1.2309,1.2303,1.2304,330200001.0
2009-03-26 19:38:00,1.2304,1.2307,1.2298,1.2305,360600000.0
2009-03-26 19:39:00,1.23065,1.23085,1.23015,1.23015,482200000.0
2009-03-26 19:40:00,1.23015,1.2305,1.23,1.2304,155600000.0
2009-03-26 19:41:00,1.2304,1.2306,1.2304,1.23055,112200000.0
2009-03-26 19:42:00,1.23055,1.2306,1.2305,1.2306,99600000.0
2009-03-26 19:43:00,1.2306,1.2306,1.2303,1.2303,392800000.0
2009-03-26 19:44:00,1.2303,1.2303,1.22945,1.2297,153900000.0
2009-03-26 19:45:00,1.2297,1.22985,1.22925,1.22985,180000000.0
2009-03-26 19:46:00,1.2298,1.2305,1.2298,1.23045,275200000.0
2009-03-26 19:47:00,1.23025,1.2305,1.22985,1.23035,390800000.0
2009-03-26 19:48:00,1.23035,1.23065,1.2302,1.23065,316999999.0
2009-03-26 19:49:00,1.23065,1.23095,1.23065,1.23065,116400000.0
2009-03-26 19:50:00,1.2306,1.23115,1.23015,1.23115,328200000.0
2009-03-26 19:51:00,1.2312,1.2312,1.2309,1.2309,78000000.0
2009-03-26 19:52:00,1.2309,1.2309,1.23055,1.23065,326000000.0
2009-03-26 19:53:00,1.2307,1.2309,1.2307,1.2309,65000000.0
2009-03-26 19:54:00,1.2309,1.23205,1.2309,1.2319,251600000.0
2009-03-26 19:55:00,1.232,1.2322,1.2314,1.23185,249800000.0
2009-03-26 19:56:00,1.23185,1.2323,1.23185,1.23205,148000000.0
2009-03-26 19:57:00,1.23195,1.23195,1.23145,1.23145,289400000.0
2009-03-26 19:58:00,1.2315,1.2315,1.23105,1.23115,72800000.0
2009-03-26 19:59:00,1.23115,1.2312,1.23095,1.231,129000000.0
2009-03-26 20:00:00,1.231,1.2315,1.2306,1.2314,264800000.0
2009-03-26 20:01:00,1.2314,1.23175,1.2314,1.2317,194600000.0
2009-03-26 20:02:00,1.2317,1.23175,1.23125,1.2315,227200000.0
2009-03-26 20:03:00,1.2315,1.2316,1.23145,1.2316,64800000.0
2009-03-26 20:04:00,1.2316,1.232,1.2315,1.2315,163800000.0
2009-03-26 20:05:00,1.2316,1.2316,1.23115,1.23115,128600000.0
2009-03-26 20:06:00,1.23115,1.2313,1.23045,1.2305,168800000.0
2009-03-26 20:07:00,1.23055,1.23075,1.23045,1.23065,131200000.0
2009-03-26 20:08:00,1.23065,1.23075,1.2299,1.23,147000000.0
2009-03-26 20:09:00,1.2301,1.2304,1.2301,1.2303,76600000.0
2009-03-26 20:10:00,1.23025,1.23095,1.23025,1.23035,102600000.0
2009-03-26 20:11:00,1.2304,1.23105,1.2304,1.23085,126800000.0
2009-03-26 20:12:00,1.23085,1.23085,1.23,1.2306,204400000.0
2009-03-26 20:13:00,1.23075,1.2315,1.23065,1.2307,172000000.0
2009-03-26 20:14:00,1.23075,1.23095,1.23075,1.23095,36400000.0
2009-03-26 20:15:00,1.2309,1.2316,1.2307,1.2315,441000001.0
2009-03-26 20:16:00,1.2315,1.23195,1.2315,1.23185,190000000.0
2009-03-26 20:17:00,1.23195,1.23195,1.2316,1.23165,81600000.0
2009-03-26 20:18:00,1.23165,1.23165,1.23135,1.23145,119400000.0
2009-03-26 20:19:00,1.23145,1.2317,1.23105,1.2314,215800000.0
2009-03-26 20:20:00,1.2314,1.23195,1.2309,1.23135,300800000.0
2009-03-26 20:21:00,1.23135,1.2316,1.2313,1.23155,82400000.0
2009-03-26 20:22:00,1.23155,1.23155,1.23105,1.2312,76800000.0
2009-03-26 20:23:00,1.23125,1.23125,1.23075,1.2308,148800000.0
2009-03-26 20:24:00,1.2309,1.23095,1.23065,1.2307,158600000.0
2009-03-26 20:25:00,1.2304,1.23055,1.2299,1.23045,197000000.0
2009-03-26 20:26:00,1.23045,1.23045,1.2304,1.2304,49400000.0
2009-03-26 20:27:00,1.2304,1.23075,1.23025,1.23055,165000000.0
2009-03-26 20:28:00,1.23055,1.23105,1.2305,1.23075,237600000.0
2009-03-26 20:29:00,1.23075,1.2308,1.2301,1.23045,235800000.0
2009-03-26 20:30:00,1.2304,1.23055,1.23025,1.2304,222800000.0
2009-03-26 20:31:00,1.2304,1.23055,1.2302,1.2304,83800000.0
2009-03-26 20:32:00,1.23035,1.2304,1.23035,1.23035,32800000.0
2009-03-26 20:33:00,1.2304,1.2305,1.23035,1.2304,72800000.0
2009-03-26 20:34:00,1.23045,1.2307,1.23045,1.23055,161400000.0
2009-03-26 20:35:00,1.23055,1.2307,1.23045,1.2307,133200000.0
2009-03-26 20:36:00,1.2308,1.23085,1.23055,1.23055,174600000.0
2009-03-26 20:37:00,1.23055,1.23055,1.2304,1.2305,140600000.0
2009-03-26 20:38:00,1.2305,1.23075,1.2304,1.2305,223800000.0
2009-03-26 20:39:00,1.23055,1.2306,1.2305,1.2305,129800000.0
2009-03-26 20:40:00,1.2305,1.2305,1.2304,1.23045,53600000.0
2009-03-26 20:41:00,1.23045,1.2306,1.23035,1.2306,175800000.0
2009-03-26 20:42:00,1.23055,1.23055,1.23055,1.23055,30200000.0
2009-03-26 20:43:00,1.23055,1.23065,1.23045,1.23065,64000000.0
2009-03-26 20:44:00,1.23065,1.23095,1.23065,1.23075,92400000.0
2009-03-26 20:45:00,1.23075,1.23095,1.2305,1.2305,211400000.0
2009-03-26 20:46:00,1.2305,1.2306,1.23045,1.2306,80600000.0
2009-03-26 20:47:00,1.23055,1.23055,1.2301,1.2304,210200000.0
2009-03-26 20:48:00,1.23035,1.2304,1.2298,1.23,196400000.0
2009-03-26 20:49:00,1.23,1.2304,1.23,1.23025,98200000.0
2009-03-26 20:50:00,1.23025,1.23075,1.2302,1.2307,211600000.0
2009-03-26 20:51:00,1.2307,1.23075,1.2305,1.2305,127000000.0
2009-03-26 20:52:00,1.2306,1.231,1.23055,1.23095,116400000.0
2009-03-26 20:53:00,1.23095,1.2317,1.2309,1.23165,272800000.0
2009-03-26 20:54:00,1.23165,1.23205,1.23105,1.2311,225000000.0
2009-03-26 20:55:00,1.23125,1.2314,1.2298,1.23,397200000.0
2009-03-26 20:56:00,1.23,1.23005,1.2296,1.2299,254600000.0
2009-03-26 20:57:00,1.2299,1.23,1.22965,1.2297,297400000.0
2009-03-26 20:58:00,1.2297,1.23035,1.2297,1.23015,241600000.0
2009-03-26 20:59:00,1.23025,1.23045,1.23005,1.2302,138000000.0
2009-03-26 21:00:00,1.23025,1.2308,1.2302,1.2307,205800000.0
2009-03-26 21:01:00,1.2307,1.2309,1.23065,1.23075,104400000.0
2009-03-26 21:02:00,1.23075,1.23075,1.23045,1.23045,89800000.0
2009-03-26 21:03:00,1.23045,1.2305,1.2304,1.23045,123400000.0
2009-03-26 21:04:00,1.2305,1.23065,1.23045,1.23055,136200000.0
2009-03-26 21:05:00,1.23055,1.23055,1.23005,1.2302,186200000.0
2009-03-26 21:06:00,1.2302,1.2303,1.22895,1.22895,341600000.0
2009-03-26 21:07:00,1.2288,1.22925,1.22875,1.22915,347200000.0
2009-03-26 21:08:00,1.22915,1.22965,1.22915,1.22945,281400000.0
2009-03-26 21:09:00,1.22945,1.22945,1.22875,1.22925,352000000.0
2009-03-26 21:10:00,1.22925,1.22975,1.22925,1.2295,284400001.0
2009-03-26 21:11:00,1.22955,1.22955,1.2286,1.22895,181400000.0
2009-03-26 21:12:00,1.22895,1.2303,1.22895,1.22985,308200000.0
2009-03-26 21:13:00,1.23,1.23035,1.23,1.23035,73600000.0
2009-03-26 21:14:00,1.23035,1.2305,1.23015,1.2302,136000000.0
2009-03-26 21:15:00,1.23035,1.2304,1.23035,1.2304,62400000.0
2009-03-26 21:16:00,1.2304,1.2311,1.23035,1.2311,167800000.0
2009-03-26 21:17:00,1.23115,1.23115,1.23085,1.23085,83000000.0
2009-03-26 21:18:00,1.23085,1.23085,1.23045,1.2305,198400000.0
2009-03-26 21:19:00,1.2305,1.23055,1.2303,1.23035,74000000.0
2009-03-26 21:20:00,1.23035,1.23035,1.22975,1.2301,87800000.0
2009-03-26 21:21:00,1.2301,1.2301,1.2296,1.2299,86600000.0
2009-03-26 21:22:00,1.22995,1.22995,1.22975,1.22995,120000000.0
2009-03-26 21:23:00,1.22995,1.23005,1.22995,1.22995,71200000.0
2009-03-26 21:24:00,1.22995,1.2302,1.22995,1.2301,99200000.0
2009-03-26 21:25:00,1.2301,1.23025,1.2301,1.23025,132400000.0
2009-03-26 21:26:00,1.23025,1.23025,1.2302,1.2302,31400000.0
2009-03-26 21:27:00,1.2302,1.23025,1.2299,1.22995,114400000.0
2009-03-26 21:28:00,1.22995,1.23,1.2293,1.2293,116600000.0
2009-03-26 21:29:00,1.2293,1.2293,1.2293,1.2293,53400000.0
2009-03-26 21:30:00,1.22925,1.22925,1.2289,1.2292,234999999.0
2009-03-26 21:31:00,1.2292,1.2296,1.2291,1.2296,116200001.0
2009-03-26 21:32:00,1.2297,1.2301,1.2297,1.23,73799999.0
2009-03-26 21:33:00,1.22995,1.23015,1.2295,1.2298,236200000.0
2009-03-26 21:34:00,1.2298,1.23,1.22905,1.2291,361800000.0
2009-03-26 21:35:00,1.2293,1.22995,1.2293,1.22965,371399999.0
2009-03-26 21:36:00,1.22965,1.22995,1.2295,1.22965,251400000.0
2009-03-26 21:37:00,1.22975,1.22975,1.2296,1.2296,162600000.0
2009-03-26 21:38:00,1.22965,1.22965,1.2296,1.2296,71600000.0
2009-03-26 21:39:00,1.2296,1.22995,1.2296,1.22975,155700000.0
2009-03-26 21:40:00,1.22975,1.22975,1.22925,1.22925,211600000.0
2009-03-26 21:41:00,1.22925,1.22925,1.229,1.22915,157800000.0
2009-03-26 21:42:00,1.22915,1.22915,1.22915,1.22915,72000000.0
2009-03-26 21:43:00,1.22915,1.22915,1.2287,1.22885,108400000.0
2009-03-26 21:44:00,1.22885,1.2295,1.22885,1.22935,140200000.0
2009-03-26 21:45:00,1.2293,1.2293,1.2289,1.22895,149200000.0
2009-03-26 21:46:00,1.22895,1.22925,1.2289,1.22925,159600000.0
2009-03-26 21:47:00,1.22925,1.22945,1.2291,1.2294,179600000.0
2009-03-26 21:48:00,1.2294,1.2297,1.22935,1.2297,71800000.0
2009-03-26 21:49:00,1.2297,1.2298,1.22865,1.22935,314200000.0
2009-03-26 21:50:00,1.2294,1.2294,1.229,1.229,100200000.0
2009-03-26 21:51:00,1.2291,1.2292,1.229,1.229,116000000.0
2009-03-26 21:52:00,1.229,1.2291,1.2286,1.22885,189200000.0
2009-03-26 21:53:00,1.2289,1.22905,1.2287,1.2287,186600000.0
2009-03-26 21:54:00,1.2287,1.229,1.22865,1.2289,225200000.0
2009-03-26 21:55:00,1.2289,1.2289,1.2287,1.22875,129400000.0
2009-03-26 21:56:00,1.22875,1.22875,1.22845,1.22845,247200000.0
2009-03-26 21:57:00,1.22845,1.22855,1.22835,1.2285,133600000.0
2009-03-26 21:58:00,1.2285,1.22875,1.2285,1.2287,280000000.0
2009-03-26 21:59:00,1.2287,1.229,1.22865,1.2289,189600001.0
2009-03-26 22:00:00,1.2289,1.22895,1.2287,1.22875,119200000.0
2009-03-26 22:01:00,1.2288,1.2288,1.22875,1.2288,112000000.0
2009-03-26 22:02:00,1.22935,1.2299,1.22935,1.2299,244400000.0
2009-03-26 22:03:00,1.2297,1.23025,1.22955,1.22965,107600000.0
2009-03-26 22:04:00,1.2297,1.22995,1.22955,1.2296,303600000.0
2009-03-26 22:05:00,1.2297,1.23015,1.22965,1.2298,125000001.0
2009-03-26 22:06:00,1.22975,1.22975,1.2289,1.2289,123400000.0
2009-03-26 22:07:00,1.2291,1.2296,1.2291,1.22955,98400000.0
2009-03-26 22:08:00,1.2296,1.22975,1.2291,1.2291,96400000.0
2009-03-26 22:09:00,1.2291,1.2291,1.22885,1.22885,58200000.0
2009-03-26 22:10:00,1.22885,1.22895,1.2288,1.22885,103600000.0
2009-03-26 22:11:00,1.2289,1.2293,1.22885,1.22905,132800000.0
2009-03-26 22:12:00,1.229,1.22905,1.2289,1.229,83800000.0
2009-03-26 22:13:00,1.2291,1.2295,1.2291,1.22915,100200000.0
2009-03-26 22:14:00,1.22925,1.22935,1.22885,1.22905,238400000.0
2009-03-26 22:15:00,1.22905,1.2291,1.2285,1.22905,149400000.0
2009-03-26 22:16:00,1.22905,1.22905,1.229,1.22905,19400000.0
2009-03-26 22:17:00,1.22905,1.22935,1.229,1.22915,127800000.0
2009-03-26 22:18:00,1.2292,1.2292,1.2292,1.2292,2800000.0
2009-03-26 22:19:00,1.2291,1.2294,1.22905,1.2291,146400000.0
2009-03-26 22:20:00,1.2293,1.2293,1.22905,1.2291,26200000.0
2009-03-26 22:21:00,1.2291,1.2291,1.229,1.229,36800000.0
2009-03-26 22:22:00,1.229,1.2294,1.229,1.2292,65600000.0
2009-03-26 22:23:00,1.22915,1.22985,1.22915,1.22945,243200000.0
2009-03-26 22:24:00,1.2294,1.23005,1.2292,1.22955,263800000.0
2009-03-26 22:25:00,1.22955,1.22955,1.22955,1.22955,5600000.0
2009-03-26 22:26:00,1.2295,1.2295,1.22925,1.2295,69200000.0
2009-03-26 22:27:00,1.22955,1.22955,1.22955,1.22955,9600000.0
2009-03-26 22:28:00,1.22955,1.2297,1.22955,1.2297,38800000.0
2009-03-26 22:29:00,1.2297,1.2297,1.2296,1.2296,13600000.0
2009-03-26 22:30:00,1.2297,1.2297,1.2296,1.2297,100800000.0
2009-03-26 22:31:00,1.2297,1.2297,1.22955,1.2297,54800000.0
2009-03-26 22:32:00,1.2297,1.22975,1.2297,1.2297,23200000.0
2009-03-26 22:33:00,1.22975,1.2298,1.22975,1.22975,22000000.0
2009-03-26 22:34:00,1.2298,1.2298,1.22945,1.2297,69600000.0
2009-03-26 22:35:00,1.22975,1.22975,1.22955,1.22955,90400000.0
2009-03-26 22:36:00,1.2296,1.2296,1.22945,1.22955,53200000.0
2009-03-26 22:37:00,1.2296,1.2296,1.2296,1.2296,31600000.0
2009-03-26 22:38:00,1.2296,1.23,1.2296,1.2298,171599999.0
2009-03-26 22:39:00,1.2298,1.23,1.2297,1.2297,197600000.0
2009-03-26 22:40:00,1.22985,1.22995,1.22985,1.2299,21600000.0
2009-03-26 22:41:00,1.22995,1.22995,1.2299,1.2299,10400000.0
2009-03-26 22:42:00,1.22995,1.22995,1.22955,1.22955,18200000.0
2009-03-26 22:43:00,1.22955,1.22955,1.2294,1.2294,106000000.0
2009-03-26 22:44:00,1.2294,1.2294,1.22935,1.22935,114000000.0
2009-03-26 22:45:00,1.22895,1.2292,1.22895,1.2292,43200000.0
2009-03-26 22:46:00,1.2293,1.22975,1.2293,1.22945,157200001.0
2009-03-26 22:47:00,1.2295,1.22985,1.2295,1.2297,197600000.0
2009-03-26 22:48:00,1.22975,1.23025,1.2293,1.22945,148000000.0
2009-03-26 22:49:00,1.22945,1.22945,1.2289,1.229,71200000.0
2009-03-26 22:50:00,1.2291,1.2301,1.2289,1.2295,225200000.0
2009-03-26 22:51:00,1.2297,1.2302,1.2295,1.22955,103000000.0
2009-03-26 22:52:00,1.2297,1.2306,1.2297,1.23035,188400000.0
2009-03-26 22:53:00,1.2304,1.2307,1.2303,1.23065,53200000.0
2009-03-26 22:54:00,1.2305,1.23095,1.2305,1.2308,156000000.0
2009-03-26 22:55:00,1.2308,1.23095,1.2308,1.23095,49200000.0
2009-03-26 22:56:00,1.23095,1.23095,1.23065,1.23065,68200000.0
2009-03-26 22:57:00,1.23065,1.2307,1.23055,1.2307,60400000.0
2009-03-26 22:58:00,1.23065,1.2307,1.23065,1.23065,54400000.0
2009-03-26 22:59:00,1.2307,1.2307,1.2301,1.2301,173200000.0
2009-03-26 23:00:00,1.2301,1.2301,1.2294,1.2299,5800000.0
2009-03-26 23:01:00,1.23035,1.23035,1.23035,1.23035,6800000.0
2009-03-26 23:02:00,1.23035,1.2304,1.23035,1.23035,23200000.0
2009-03-26 23:03:00,1.23015,1.23015,1.23015,1.23015,2800000.0
2009-03-26 23:04:00,1.23045,1.23065,1.22985,1.2304,59600000.0
2009-03-26 23:05:00,1.23055,1.2306,1.2304,1.2304,28400000.0
2009-03-26 23:06:00,1.23025,1.23062,1.23021,1.23062,26000000.0
2009-03-26 23:07:00,1.23024,1.23064,1.23018,1.23036,15400000.0
2009-03-26 23:08:00,1.2305,1.2305,1.2305,1.2305,20400000.0
2009-03-26 23:09:00,1.23083,1.23083,1.23083,1.23083,9600000.0
2009-03-26 23:10:00,1.2305,1.2305,1.23045,1.23045,17600000.0
2009-03-26 23:11:00,1.23045,1.23045,1.23025,1.2303,27200000.0
2009-03-26 23:12:00,1.2301,1.23031,1.2301,1.23031,17600000.0
2009-03-26 23:13:00,1.23053,1.23053,1.23039,1.23049,22600000.0
2009-03-26 23:14:00,1.23037,1.23053,1.23027,1.23053,37600000.0
2009-03-26 23:15:00,1.2303,1.2303,1.23,1.2301,69200000.0
2009-03-26 23:16:00,1.23015,1.23015,1.23015,1.23015,6800000.0
2009-03-26 23:17:00,1.23015,1.23015,1.2296,1.22995,27200000.0
2009-03-26 23:18:00,1.22989,1.23035,1.22988,1.23008,56200000.0
2009-03-26 23:19:00,1.23005,1.23005,1.23005,1.23005,6800000.0
2009-03-26 23:20:00,1.23005,1.23005,1.2291,1.2295,40000000.0
2009-03-26 23:21:00,1.22965,1.22995,1.22945,1.2295,101600000.0
2009-03-26 23:22:00,1.22953,1.22971,1.22949,1.22958,114400000.0
2009-03-26 23:23:00,1.22955,1.22955,1.22955,1.22955,13600000.0
2009-03-26 23:24:00,1.22955,1.2297,1.2291,1.22955,82800000.0
2009-03-26 23:25:00,1.22937,1.22937,1.22937,1.22937,4800000.0
2009-03-26 23:26:00,1.22955,1.22955,1.22955,1.22955,6800000.0
2009-03-26 23:27:00,1.22965,1.23075,1.22965,1.22985,125600000.0
2009-03-26 23:28:00,1.22985,1.22985,1.22915,1.22915,13600000.0
2009-03-26 23:29:00,1.2293,1.2293,1.2293,1.2293,6800000.0
2009-03-26 23:30:00,1.2295,1.22965,1.2295,1.22965,21600000.0
2009-03-26 23:31:00,1.22941,1.22972,1.22941,1.22972,42200000.0
2009-03-26 23:32:00,1.22963,1.22977,1.22963,1.22972,33400000.0
2009-03-26 23:33:00,1.22974,1.22985,1.22966,1.22971,21400000.0
2009-03-26 23:34:00,1.22951,1.22969,1.22938,1.2294,29400000.0
2009-03-26 23:35:00,1.22964,1.22978,1.2296,1.22978,16200000.0
2009-03-26 23:36:00,1.22968,1.22968,1.22952,1.22962,18000000.0
2009-03-26 23:37:00,1.22938,1.22942,1.22938,1.2294,20600000.0
2009-03-26 23:38:00,1.2296,1.22965,1.22955,1.22965,30400000.0
2009-03-26 23:39:00,1.22965,1.22965,1.22855,1.22865,117000000.0
2009-03-26 23:40:00,1.22865,1.2291,1.22865,1.22875,128400000.0
2009-03-26 23:41:00,1.22855,1.22875,1.2285,1.22875,35400000.0
2009-03-26 23:42:00,1.22855,1.22862,1.22834,1.22842,39200000.0
2009-03-26 23:43:00,1.2287,1.22895,1.2287,1.2289,45200000.0
2009-03-26 23:44:00,1.22865,1.22898,1.22865,1.22878,51200000.0
2009-03-26 23:45:00,1.22905,1.22905,1.22905,1.22905,4400000.0
2009-03-26 23:46:00,1.22915,1.22915,1.22905,1.22905,9800000.0
2009-03-26 23:47:00,1.22862,1.22896,1.22846,1.22892,42000000.0
2009-03-26 23:48:00,1.22905,1.22905,1.22885,1.22885,15600000.0
2009-03-26 23:49:00,1.22858,1.22858,1.22839,1.22851,30800000.0
2009-03-26 23:50:00,1.2286,1.22876,1.2286,1.22875,18000000.0
2009-03-26 23:51:00,1.22863,1.22869,1.22862,1.22862,10600000.0
2009-03-26 23:52:00,1.22844,1.22859,1.2284,1.22855,27400000.0
2009-03-26 23:53:00,1.2286,1.22861,1.22859,1.22859,18600000.0
2009-03-26 23:54:00,1.22885,1.22885,1.22885,1.22885,4400000.0
2009-03-26 23:55:00,1.22843,1.22864,1.22843,1.22864,33600000.0
2009-03-26 23:56:00,1.22847,1.22891,1.22847,1.2287,42400000.0
2009-03-26 23:57:00,1.2288,1.2288,1.2285,1.22865,84000000.0
2009-03-26 23:58:00,1.22844,1.22871,1.22844,1.22854,28200000.0
2009-03-26 23:59:00,1.2287,1.22885,1.2286,1.22865,17800000.0
2009-03-27 00:00:00,1.2286,1.22895,1.2286,1.22895,56400000.0
2009-03-27 00:01:00,1.22895,1.22895,1.2285,1.2287,43600000.0
2009-03-27 00:02:00,1.2287,1.2287,1.2286,1.22865,38800000.0
2009-03-27 00:03:00,1.22875,1.22875,1.2286,1.22865,57600000.0
2009-03-27 00:04:00,1.2286,1.22865,1.2286,1.2286,72400000.0
2009-03-27 00:05:00,1.22865,1.22865,1.22865,1.22865,24000000.0
2009-03-27 00:06:00,1.22865,1.22875,1.2286,1.22875,93600000.0
2009-03-27 00:07:00,1.22839,1.22852,1.22833,1.22833,47999999.0
2009-03-27 00:08:00,1.22816,1.22847,1.22816,1.22821,42800000.0
2009-03-27 00:09:00,1.22847,1.22847,1.22828,1.22832,63399998.0
2009-03-27 00:10:00,1.2284,1.22845,1.2282,1.2284,36600000.0
2009-03-27 00:11:00,1.22837,1.22861,1.22837,1.22854,59999999.0
2009-03-27 00:12:00,1.2287,1.22885,1.22865,1.22875,33800000.0
2009-03-27 00:13:00,1.2288,1.2289,1.22875,1.2288,50600000.0
2009-03-27 00:14:00,1.2288,1.2289,1.22865,1.2289,64600000.0
2009-03-27 00:15:00,1.22885,1.229,1.2288,1.229,13800000.0
2009-03-27 00:16:00,1.2287,1.22895,1.2287,1.22895,5400000.0
2009-03-27 00:17:00,1.2291,1.2291,1.2287,1.22905,29000000.0
2009-03-27 00:18:00,1.22885,1.2292,1.22885,1.22905,97800000.0
2009-03-27 00:19:00,1.22847,1.22866,1.22847,1.22866,33200000.0
2009-03-27 00:20:00,1.229,1.229,1.229,1.229,32400000.0
2009-03-27 00:21:00,1.22905,1.22905,1.229,1.229,68400000.0
2009-03-27 00:22:00,1.229,1.229,1.229,1.229,10800000.0
2009-03-27 00:23:00,1.2291,1.2292,1.2291,1.2291,21600000.0
2009-03-27 00:24:00,1.22915,1.2292,1.2291,1.2291,17800000.0
2009-03-27 00:25:00,1.22915,1.22915,1.2291,1.2291,5400000.0
2009-03-27 00:26:00,1.22843,1.22855,1.22843,1.22843,3600000.0
2009-03-27 00:27:00,1.22858,1.22869,1.22851,1.22854,31400000.0
2009-03-27 00:28:00,1.22837,1.22867,1.22837,1.22865,120800000.0
2009-03-27 00:29:00,1.22882,1.22884,1.22873,1.22881,35600000.0
2009-03-27 00:30:00,1.22875,1.22904,1.22865,1.22874,67999999.0
2009-03-27 00:31:00,1.229,1.2291,1.229,1.2291,9200000.0
2009-03-27 00:32:00,1.2291,1.2292,1.2291,1.2291,32400000.0
2009-03-27 00:33:00,1.2292,1.2292,1.2292,1.2292,8800000.0
2009-03-27 00:34:00,1.22897,1.229,1.22883,1.22883,48000000.0
2009-03-27 00:35:00,1.229,1.22918,1.22893,1.22913,93800000.0
2009-03-27 00:36:00,1.2292,1.2292,1.2292,1.2292,8800000.0
2009-03-27 00:37:00,1.22912,1.22943,1.22905,1.22905,60400000.0
2009-03-27 00:38:00,1.22945,1.22945,1.22905,1.22905,10800000.0
2009-03-27 00:39:00,1.22945,1.22955,1.22905,1.2291,12800000.0
2009-03-27 00:40:00,1.22945,1.22945,1.22905,1.22905,16200000.0
2009-03-27 00:41:00,1.22945,1.2296,1.22945,1.2296,2000000.0
2009-03-27 00:42:00,1.22955,1.22955,1.2291,1.2291,5400000.0
2009-03-27 00:43:00,1.2294,1.22955,1.2294,1.2295,25800000.0
2009-03-27 00:44:00,1.22944,1.2295,1.22931,1.2295,17800000.0
2009-03-27 00:45:00,1.22952,1.22959,1.22943,1.2295,35800000.0
2009-03-27 00:46:00,1.22975,1.22975,1.22975,1.22975,1000000.0
2009-03-27 00:47:00,1.22935,1.22935,1.22935,1.22935,11200000.0
2009-03-27 00:48:00,1.2295,1.22975,1.2295,1.22975,19400000.0
2009-03-27 00:49:00,1.2294,1.22975,1.22935,1.22935,31000000.0
2009-03-27 00:50:00,1.22923,1.2294,1.22905,1.22918,161400000.0
2009-03-27 00:51:00,1.2295,1.2295,1.2295,1.2295,26400000.0
2009-03-27 00:52:00,1.22916,1.22916,1.22896,1.22905,50600000.0
2009-03-27 00:53:00,1.22901,1.22912,1.22895,1.22907,58600000.0
2009-03-27 00:54:00,1.22903,1.22915,1.22899,1.22905,48600000.0
2009-03-27 00:55:00,1.2291,1.22926,1.2291,1.22911,29800000.0
2009-03-27 00:56:00,1.22898,1.22907,1.22898,1.22903,29200000.0
2009-03-27 00:57:00,1.22905,1.22909,1.22899,1.22907,13800000.0
2009-03-27 00:58:00,1.2294,1.22945,1.2292,1.2292,98200000.0
2009-03-27 00:59:00,1.22837,1.22884,1.22837,1.22867,50000000.0
2009-03-27 01:00:00,1.2288,1.229,1.2285,1.2288,87600000.0
2009-03-27 01:01:00,1.2285,1.22885,1.2285,1.2288,12800000.0
2009-03-27 01:02:00,1.22885,1.22885,1.2285,1.2288,6400000.0
2009-03-27 01:03:00,1.2288,1.22885,1.2285,1.2285,6400000.0
2009-03-27 01:04:00,1.2286,1.2286,1.2286,1.2286,4400000.0
2009-03-27 01:05:00,1.2286,1.22885,1.2285,1.2285,20600000.0
2009-03-27 01:06:00,1.22875,1.2288,1.2285,1.2288,21000000.0
2009-03-27 01:07:00,1.2289,1.2289,1.2289,1.2289,26400000.0
2009-03-27 01:08:00,1.22864,1.22864,1.2286,1.2286,9600000.0
2009-03-27 01:09:00,1.229,1.229,1.229,1.229,4400000.0
2009-03-27 01:10:00,1.229,1.22905,1.22885,1.229,83800000.0
2009-03-27 01:11:00,1.22862,1.22879,1.2284,1.22868,52200000.0
2009-03-27 01:12:00,1.229,1.229,1.229,1.229,13200000.0
2009-03-27 01:13:00,1.22867,1.22889,1.22866,1.22877,54600000.0
2009-03-27 01:14:00,1.2288,1.22888,1.22847,1.22847,56400000.0
2009-03-27 01:15:00,1.22844,1.22889,1.22837,1.22878,130000000.0
2009-03-27 01:16:00,1.2287,1.22885,1.22867,1.22878,76000000.0
2009-03-27 01:17:00,1.22873,1.22878,1.22844,1.22852,99800000.0
2009-03-27 01:18:00,1.2291,1.2291,1.229,1.229,11800000.0
2009-03-27 01:19:00,1.22865,1.2287,1.2286,1.2286,27200000.0
2009-03-27 01:20:00,1.2291,1.2291,1.229,1.229,6400000.0
2009-03-27 01:21:00,1.22877,1.22892,1.22871,1.2289,58600000.0
2009-03-27 01:22:00,1.22875,1.22901,1.22866,1.22888,195600000.0
2009-03-27 01:23:00,1.22905,1.2291,1.22905,1.2291,2000000.0
2009-03-27 01:24:00,1.22887,1.22887,1.22883,1.22883,9600000.0
2009-03-27 01:25:00,1.22883,1.22883,1.22849,1.22849,14400000.0
2009-03-27 01:26:00,1.2291,1.22915,1.2291,1.22915,9600000.0
2009-03-27 01:27:00,1.22876,1.22898,1.22859,1.22874,261600000.0
2009-03-27 01:28:00,1.22866,1.229,1.22866,1.22895,161600000.0
2009-03-27 01:29:00,1.22895,1.22895,1.22895,1.22895,9200000.0
2009-03-27 01:30:00,1.2286,1.22897,1.22855,1.22884,50000000.0
2009-03-27 01:31:00,1.2293,1.2293,1.229,1.229,12600000.0
2009-03-27 01:32:00,1.22945,1.22945,1.22895,1.22895,5800000.0
2009-03-27 01:33:00,1.2292,1.2292,1.2291,1.2291,59000000.0
2009-03-27 01:34:00,1.2292,1.2292,1.2291,1.2292,6800000.0
2009-03-27 01:35:00,1.22935,1.2294,1.22915,1.22935,86400000.0
2009-03-27 01:36:00,1.2293,1.2293,1.2293,1.2293,4000000.0
2009-03-27 01:37:00,1.2295,1.2295,1.22915,1.22945,47800000.0
2009-03-27 01:38:00,1.22945,1.22945,1.22925,1.2293,27200000.0
2009-03-27 01:39:00,1.22883,1.22908,1.22883,1.22902,22400000.0
2009-03-27 01:40:00,1.2295,1.2295,1.2292,1.2292,6800000.0
2009-03-27 01:41:00,1.2295,1.2296,1.2295,1.2296,3000000.0
2009-03-27 01:42:00,1.2292,1.2292,1.2291,1.2291,29200000.0
2009-03-27 01:43:00,1.22915,1.2293,1.22915,1.2293,8800000.0
2009-03-27 01:44:00,1.2296,1.2296,1.22925,1.22925,5800000.0
2009-03-27 01:45:00,1.2296,1.2297,1.22925,1.2296,36400000.0
2009-03-27 01:46:00,1.2297,1.2297,1.2296,1.2296,20400000.0
2009-03-27 01:47:00,1.2296,1.2297,1.2296,1.2296,18400000.0
2009-03-27 01:48:00,1.2297,1.2297,1.2292,1.2292,26200000.0
2009-03-27 01:49:00,1.2293,1.2297,1.22915,1.2292,18400000.0
2009-03-27 01:50:00,1.22955,1.22955,1.22915,1.22955,4800000.0
2009-03-27 01:51:00,1.22915,1.22915,1.22915,1.22915,2800000.0
2009-03-27 01:52:00,1.22955,1.22955,1.22915,1.22915,3800000.0
2009-03-27 01:53:00,1.22925,1.22955,1.2291,1.2291,19400000.0
2009-03-27 01:54:00,1.22906,1.22931,1.22906,1.22926,57400000.0
2009-03-27 01:55:00,1.2292,1.2292,1.22915,1.22915,20400000.0
2009-03-27 01:56:00,1.2293,1.2293,1.22906,1.22906,31200000.0
2009-03-27 01:57:00,1.22921,1.22948,1.22908,1.22929,142800000.0
2009-03-27 01:58:00,1.22925,1.2295,1.22925,1.2295,8000000.0
2009-03-27 01:59:00,1.22935,1.2298,1.22905,1.2298,31000000.0
2009-03-27 02:00:00,1.22965,1.23,1.229,1.23,157200000.0
2009-03-27 02:01:00,1.23,1.23,1.22905,1.2299,83600000.0
2009-03-27 02:02:00,1.229,1.2292,1.229,1.22915,30800000.0
2009-03-27 02:03:00,1.22905,1.22955,1.2289,1.22945,16000000.0
2009-03-27 02:04:00,1.2289,1.22955,1.2289,1.2289,21000000.0
2009-03-27 02:05:00,1.2293,1.2294,1.229,1.229,20000000.0
2009-03-27 02:06:00,1.22908,1.22908,1.22892,1.22892,16400000.0
2009-03-27 02:07:00,1.2295,1.22955,1.22895,1.22895,6000000.0
2009-03-27 02:08:00,1.2292,1.2292,1.2291,1.2291,6000000.0
2009-03-27 02:09:00,1.2291,1.22945,1.22905,1.2291,11000000.0
2009-03-27 02:10:00,1.2291,1.2292,1.2291,1.2291,13000000.0
2009-03-27 02:11:00,1.22905,1.2294,1.22905,1.2294,55800000.0
2009-03-27 02:12:00,1.2295,1.2296,1.2288,1.2288,198400000.0
2009-03-27 02:13:00,1.22885,1.22885,1.2281,1.22845,112800000.0
2009-03-27 02:14:00,1.2285,1.2285,1.228,1.22815,162400000.0
2009-03-27 02:15:00,1.22815,1.2285,1.22815,1.2285,82000000.0
2009-03-27 02:16:00,1.2284,1.2285,1.2284,1.2285,21200000.0
2009-03-27 02:17:00,1.2285,1.2285,1.2284,1.2284,5400000.0
2009-03-27 02:18:00,1.2284,1.2285,1.2284,1.2284,9800000.0
2009-03-27 02:19:00,1.22845,1.2285,1.2284,1.2284,12800000.0
2009-03-27 02:20:00,1.2284,1.2284,1.2281,1.22825,12800000.0
2009-03-27 02:21:00,1.22786,1.22824,1.22784,1.22824,198400000.0
2009-03-27 02:22:00,1.22821,1.22823,1.22791,1.22803,68200000.0
2009-03-27 02:23:00,1.22815,1.22822,1.22808,1.22822,202600000.0
2009-03-27 02:24:00,1.2283,1.2283,1.2283,1.2283,8800000.0
2009-03-27 02:25:00,1.22793,1.22803,1.22783,1.22803,33600000.0
2009-03-27 02:26:00,1.22799,1.22805,1.22799,1.22805,10600000.0
2009-03-27 02:27:00,1.22821,1.22821,1.2279,1.22799,34600000.0
2009-03-27 02:28:00,1.22818,1.2282,1.22805,1.22805,75000000.0
2009-03-27 02:29:00,1.2283,1.2283,1.2276,1.2277,52800000.0
2009-03-27 02:30:00,1.2278,1.22785,1.227,1.2272,44800000.0
2009-03-27 02:31:00,1.2272,1.2272,1.2272,1.2272,26400000.0
2009-03-27 02:32:00,1.2272,1.2272,1.2272,1.2272,4400000.0
2009-03-27 02:33:00,1.22707,1.22707,1.22675,1.22675,33200000.0
2009-03-27 02:34:00,1.22725,1.2275,1.2271,1.2271,41000000.0
2009-03-27 02:35:00,1.2275,1.2275,1.2271,1.2273,36200000.0
2009-03-27 02:36:00,1.2273,1.2274,1.22725,1.22725,18600000.0
2009-03-27 02:37:00,1.2273,1.22745,1.22725,1.22725,26400000.0
2009-03-27 02:38:00,1.2273,1.22745,1.22725,1.22725,27400000.0
2009-03-27 02:39:00,1.2273,1.2273,1.2273,1.2273,13200000.0
2009-03-27 02:40:00,1.22745,1.22745,1.2272,1.2272,24000000.0
2009-03-27 02:41:00,1.2272,1.2272,1.2272,1.2272,8800000.0
2009-03-27 02:42:00,1.2272,1.2272,1.2272,1.2272,22000000.0
2009-03-27 02:43:00,1.2272,1.2272,1.2269,1.2269,52800000.0
2009-03-27 02:44:00,1.22685,1.22685,1.2266,1.2266,54400000.0
2009-03-27 02:45:00,1.2267,1.2268,1.2267,1.2268,44000000.0
2009-03-27 02:46:00,1.22667,1.22675,1.22658,1.22659,38400000.0
2009-03-27 02:47:00,1.2268,1.2268,1.2267,1.2267,48000000.0
2009-03-27 02:48:00,1.2267,1.2267,1.2267,1.2267,30800000.0
2009-03-27 02:49:00,1.2267,1.2267,1.22665,1.22665,34800000.0
2009-03-27 02:50:00,1.22635,1.2267,1.22635,1.2267,22400000.0
2009-03-27 02:51:00,1.2266,1.2267,1.2266,1.2267,38599998.0
2009-03-27 02:52:00,1.2266,1.2268,1.2266,1.2267,153799997.0
2009-03-27 02:53:00,1.2267,1.2268,1.2267,1.2267,43200000.0
2009-03-27 02:54:00,1.2268,1.2268,1.2267,1.2267,32200000.0
2009-03-27 02:55:00,1.22665,1.2268,1.22665,1.2268,58000000.0
2009-03-27 02:56:00,1.2268,1.2268,1.2268,1.2268,8800000.0
2009-03-27 02:57:00,1.2267,1.22735,1.22655,1.2273,103400000.0
2009-03-27 02:58:00,1.2273,1.2273,1.22715,1.2272,94000000.0
2009-03-27 02:59:00,1.2272,1.2272,1.22665,1.22665,41000000.0
2009-03-27 03:00:00,1.22675,1.227,1.2266,1.2269,57800000.0
2009-03-27 03:01:00,1.2266,1.22695,1.2266,1.2269,100800000.0
2009-03-27 03:02:00,1.2266,1.227,1.2266,1.2269,36000000.0
2009-03-27 03:03:00,1.2266,1.2269,1.2266,1.2269,57600000.0
2009-03-27 03:04:00,1.2266,1.22685,1.22645,1.22675,42600000.0
2009-03-27 03:05:00,1.22655,1.227,1.2264,1.22675,47000000.0
2009-03-27 03:06:00,1.2268,1.22685,1.2267,1.2268,41400000.0
2009-03-27 03:07:00,1.2268,1.2268,1.2268,1.2268,13200000.0
2009-03-27 03:08:00,1.22685,1.227,1.22685,1.227,67200000.0
2009-03-27 03:09:00,1.2269,1.227,1.2269,1.227,30800000.0
2009-03-27 03:10:00,1.22627,1.22665,1.22627,1.22665,58400000.0
2009-03-27 03:11:00,1.2271,1.2272,1.2271,1.2272,28000000.0
2009-03-27 03:12:00,1.2272,1.2272,1.2272,1.2272,62400000.0
2009-03-27 03:13:00,1.2272,1.2272,1.2272,1.2272,59600000.0
2009-03-27 03:14:00,1.22725,1.22725,1.22725,1.22725,33600000.0
2009-03-27 03:15:00,1.22725,1.22755,1.2272,1.2272,89200000.0
2009-03-27 03:16:00,1.22725,1.22725,1.2272,1.2272,9600000.0
2009-03-27 03:17:00,1.22671,1.22685,1.22641,1.22666,42400000.0
2009-03-27 03:18:00,1.22654,1.2267,1.22654,1.22668,15200000.0
2009-03-27 03:19:00,1.22656,1.22702,1.22638,1.22638,109600000.0
2009-03-27 03:20:00,1.22665,1.22733,1.22665,1.22681,90600000.0
2009-03-27 03:21:00,1.2271,1.2271,1.22705,1.22705,9600000.0
2009-03-27 03:22:00,1.22665,1.22677,1.22642,1.22655,25600000.0
2009-03-27 03:23:00,1.2271,1.2271,1.2271,1.2271,37600000.0
2009-03-27 03:24:00,1.2271,1.2271,1.2271,1.2271,19200000.0
2009-03-27 03:25:00,1.22715,1.2272,1.22715,1.2272,14400000.0
2009-03-27 03:26:00,1.2273,1.2273,1.2272,1.2272,7800000.0
2009-03-27 03:27:00,1.2273,1.2273,1.2272,1.22725,76400000.0
2009-03-27 03:28:00,1.22725,1.2275,1.22725,1.2274,153600000.0
2009-03-27 03:29:00,1.2275,1.2276,1.22745,1.22745,44800000.0
2009-03-27 03:30:00,1.2275,1.2275,1.2275,1.2275,4400000.0
2009-03-27 03:31:00,1.2275,1.2276,1.22715,1.2274,24200000.0
2009-03-27 03:32:00,1.22725,1.2274,1.22715,1.22735,41200000.0
2009-03-27 03:33:00,1.22715,1.22735,1.22715,1.22735,38600000.0
2009-03-27 03:34:00,1.22715,1.2274,1.22715,1.2274,27000000.0
2009-03-27 03:35:00,1.22715,1.22745,1.22705,1.22705,48800000.0
2009-03-27 03:36:00,1.22705,1.22745,1.22705,1.22745,38200000.0
2009-03-27 03:37:00,1.22755,1.2276,1.2271,1.22745,37400000.0
2009-03-27 03:38:00,1.22755,1.2276,1.22705,1.22705,45800000.0
2009-03-27 03:39:00,1.22745,1.22755,1.22705,1.22755,26800000.0
2009-03-27 03:40:00,1.22765,1.22765,1.2271,1.22755,9000000.0
2009-03-27 03:41:00,1.22705,1.22765,1.22705,1.2271,25200000.0
2009-03-27 03:42:00,1.2272,1.22755,1.2272,1.22755,8400000.0
2009-03-27 03:43:00,1.22765,1.22785,1.22705,1.2272,33800000.0
2009-03-27 03:44:00,1.22745,1.22775,1.2271,1.22715,16200000.0
2009-03-27 03:45:00,1.2275,1.22755,1.22705,1.2271,33600000.0
2009-03-27 03:46:00,1.22745,1.22755,1.22705,1.2271,18200000.0
2009-03-27 03:47:00,1.2272,1.22755,1.2271,1.2271,14800000.0
2009-03-27 03:48:00,1.22745,1.22745,1.22705,1.22705,19200000.0
2009-03-27 03:49:00,1.22705,1.22745,1.22705,1.2272,18200000.0
2009-03-27 03:50:00,1.2272,1.22755,1.2271,1.2271,10800000.0
2009-03-27 03:51:00,1.2272,1.2272,1.2272,1.2272,8400000.0
2009-03-27 03:52:00,1.2273,1.22745,1.22715,1.2272,23600000.0
2009-03-27 03:53:00,1.22735,1.22735,1.22735,1.22735,9600000.0
2009-03-27 03:54:00,1.22745,1.22745,1.22745,1.22745,4800000.0
2009-03-27 03:55:00,1.22705,1.22711,1.22705,1.22711,49600000.0
2009-03-27 03:56:00,1.22714,1.22714,1.22705,1.22711,33600000.0
2009-03-27 03:57:00,1.22755,1.22755,1.22755,1.22755,4800000.0
2009-03-27 03:58:00,1.22755,1.22755,1.22755,1.22755,4800000.0
2009-03-27 03:59:00,1.22707,1.22729,1.22707,1.22729,20800000.0
2009-03-27 04:00:00,1.22718,1.22718,1.22687,1.22687,24000000.0
2009-03-27 04:01:00,1.2276,1.2279,1.22725,1.22725,37600000.0
2009-03-27 04:02:00,1.2276,1.2277,1.22725,1.22725,29600000.0
2009-03-27 04:03:00,1.22725,1.22725,1.22725,1.22725,4800000.0
2009-03-27 04:04:00,1.2276,1.22765,1.22725,1.2276,13600000.0
2009-03-27 04:05:00,1.22725,1.22785,1.22715,1.22715,19400000.0
2009-03-27 04:06:00,1.22775,1.22775,1.22715,1.2273,77600000.0
2009-03-27 04:07:00,1.22775,1.228,1.22775,1.228,69000000.0
2009-03-27 04:08:00,1.2281,1.22815,1.2281,1.22815,13600000.0
2009-03-27 04:09:00,1.22815,1.2282,1.2281,1.2282,49800000.0
2009-03-27 04:10:00,1.2281,1.2282,1.2281,1.2282,43800000.0
2009-03-27 04:11:00,1.22815,1.22815,1.22815,1.22815,65800000.0
2009-03-27 04:12:00,1.22815,1.2282,1.22815,1.2282,57800000.0
2009-03-27 04:13:00,1.22825,1.22845,1.22825,1.22845,26000000.0
2009-03-27 04:14:00,1.22845,1.2285,1.22835,1.2285,34200000.0
2009-03-27 04:15:00,1.2281,1.2285,1.2281,1.2282,25200000.0
2009-03-27 04:16:00,1.2283,1.22845,1.22825,1.22845,20400000.0
2009-03-27 04:17:00,1.2285,1.2285,1.22825,1.2283,10600000.0
2009-03-27 04:18:00,1.2284,1.22855,1.2282,1.2283,19400000.0
2009-03-27 04:19:00,1.2284,1.2286,1.22835,1.22835,51000000.0
2009-03-27 04:20:00,1.22855,1.22855,1.2284,1.22855,6800000.0
2009-03-27 04:21:00,1.2284,1.22855,1.2283,1.2285,14600000.0
2009-03-27 04:22:00,1.22835,1.2287,1.22835,1.2287,37200000.0
2009-03-27 04:23:00,1.2288,1.2288,1.22845,1.22855,81000000.0
2009-03-27 04:24:00,1.2286,1.2288,1.22845,1.22845,29200000.0
2009-03-27 04:25:00,1.2285,1.2285,1.22825,1.22825,20000000.0
2009-03-27 04:26:00,1.2283,1.2283,1.2283,1.2283,18400000.0
2009-03-27 04:27:00,1.2284,1.2285,1.2283,1.2285,31400000.0
2009-03-27 04:28:00,1.2285,1.2285,1.22825,1.2284,30600000.0
2009-03-27 04:29:00,1.2285,1.2285,1.2284,1.2284,27200000.0
2009-03-27 04:30:00,1.2285,1.2285,1.2284,1.2284,24200000.0
2009-03-27 04:31:00,1.2285,1.22855,1.22835,1.22835,24200000.0
2009-03-27 04:32:00,1.2285,1.22855,1.22835,1.22835,13600000.0
2009-03-27 04:33:00,1.22865,1.2288,1.2283,1.2288,18600000.0
2009-03-27 04:34:00,1.2288,1.2288,1.22825,1.22825,17200000.0
2009-03-27 04:35:00,1.22865,1.2288,1.22865,1.22865,6000000.0
2009-03-27 04:36:00,1.22875,1.22875,1.2283,1.2283,18600000.0
2009-03-27 04:37:00,1.22865,1.2287,1.22825,1.2283,14200000.0
2009-03-27 04:38:00,1.2284,1.2284,1.22835,1.22835,14400000.0
2009-03-27 04:39:00,1.2283,1.2283,1.2281,1.22815,27400000.0
2009-03-27 04:40:00,1.22815,1.22815,1.22745,1.22745,110400000.0
2009-03-27 04:41:00,1.2274,1.2274,1.2272,1.2272,35600000.0
2009-03-27 04:42:00,1.2271,1.2274,1.227,1.2273,49200000.0
2009-03-27 04:43:00,1.22725,1.22755,1.22725,1.22755,41200000.0
2009-03-27 04:44:00,1.2277,1.2277,1.2276,1.2276,5800000.0
2009-03-27 04:45:00,1.2276,1.2277,1.22755,1.22755,13600000.0
2009-03-27 04:46:00,1.22765,1.2277,1.22755,1.22755,7800000.0
2009-03-27 04:47:00,1.2276,1.2278,1.2276,1.2278,40000000.0
2009-03-27 04:48:00,1.22775,1.2278,1.2276,1.2276,41600000.0
2009-03-27 04:49:00,1.2276,1.2277,1.2276,1.2276,20200000.0
2009-03-27 04:50:00,1.2277,1.2278,1.2276,1.2278,12600000.0
2009-03-27 04:51:00,1.22785,1.228,1.2275,1.228,23200000.0
2009-03-27 04:52:00,1.22745,1.22745,1.22745,1.22745,4800000.0
2009-03-27 04:53:00,1.22737,1.2276,1.22717,1.22752,168000000.0
2009-03-27 04:54:00,1.2273,1.22751,1.22722,1.22751,44800000.0
2009-03-27 04:55:00,1.22727,1.22737,1.22725,1.22737,43200000.0
2009-03-27 04:56:00,1.22729,1.22739,1.22715,1.22719,56800000.0
2009-03-27 04:57:00,1.22725,1.22736,1.22699,1.22736,128000000.0
2009-03-27 04:58:00,1.22765,1.22795,1.22765,1.2277,12600000.0
2009-03-27 04:59:00,1.22753,1.22753,1.22715,1.22728,49800000.0
2009-03-27 05:00:00,1.2277,1.2277,1.2277,1.2277,4400000.0
2009-03-27 05:01:00,1.22748,1.22748,1.22728,1.22736,83200000.0
2009-03-27 05:02:00,1.22785,1.2279,1.2276,1.2276,6400000.0
2009-03-27 05:03:00,1.22748,1.22748,1.22745,1.22745,47199998.0
2009-03-27 05:04:00,1.2279,1.2279,1.2276,1.2276,5400000.0
2009-03-27 05:05:00,1.22751,1.22752,1.22727,1.22752,87199999.0
2009-03-27 05:06:00,1.22747,1.22747,1.22722,1.22722,84800000.0
2009-03-27 05:07:00,1.2273,1.22748,1.2273,1.22748,30600000.0
2009-03-27 05:08:00,1.22744,1.22768,1.22742,1.22758,131000000.0
2009-03-27 05:09:00,1.2279,1.22795,1.2279,1.22795,2000000.0
2009-03-27 05:10:00,1.22795,1.22795,1.22775,1.22775,5400000.0
2009-03-27 05:11:00,1.22795,1.22795,1.22775,1.22775,6400000.0
2009-03-27 05:12:00,1.22746,1.22758,1.22739,1.22739,43200000.0
2009-03-27 05:13:00,1.22755,1.22761,1.22738,1.22748,38400000.0
2009-03-27 05:14:00,1.22761,1.22761,1.22738,1.22748,24000000.0
2009-03-27 05:15:00,1.2279,1.22795,1.22775,1.22775,19200000.0
2009-03-27 05:16:00,1.22775,1.228,1.22775,1.228,10400000.0
2009-03-27 05:17:00,1.228,1.228,1.228,1.228,1000000.0
2009-03-27 05:18:00,1.22758,1.22762,1.22742,1.22745,148000000.0
2009-03-27 05:19:00,1.228,1.228,1.228,1.228,1000000.0
2009-03-27 05:20:00,1.228,1.228,1.228,1.228,1000000.0
2009-03-27 05:21:00,1.228,1.228,1.22775,1.22795,15200000.0
2009-03-27 05:22:00,1.228,1.2283,1.22785,1.2283,32200000.0
2009-03-27 05:23:00,1.22825,1.22825,1.22785,1.2282,7000000.0
2009-03-27 05:24:00,1.2282,1.2282,1.2279,1.2279,9000000.0
2009-03-27 05:25:00,1.2282,1.2282,1.2277,1.2278,78600000.0
2009-03-27 05:26:00,1.22815,1.22815,1.22765,1.2277,27800000.0
2009-03-27 05:27:00,1.22815,1.22845,1.22775,1.22775,43000000.0
2009-03-27 05:28:00,1.2278,1.2286,1.22765,1.22765,65000000.0
2009-03-27 05:29:00,1.2279,1.22815,1.2277,1.22815,77800000.0
2009-03-27 05:30:00,1.22825,1.22825,1.22765,1.2278,9800000.0
2009-03-27 05:31:00,1.22785,1.22825,1.2278,1.2278,20000000.0
2009-03-27 05:32:00,1.2283,1.2283,1.22765,1.2278,41600000.0
2009-03-27 05:33:00,1.22795,1.22795,1.22775,1.22795,13800000.0
2009-03-27 05:34:00,1.22775,1.22795,1.22775,1.22795,20600000.0
2009-03-27 05:35:00,1.22775,1.22795,1.22775,1.22795,23600000.0
2009-03-27 05:36:00,1.228,1.228,1.22775,1.22795,17200000.0
2009-03-27 05:37:00,1.22795,1.22805,1.22775,1.22805,24600000.0
2009-03-27 05:38:00,1.22785,1.22785,1.2277,1.2277,6000000.0
2009-03-27 05:39:00,1.22805,1.2281,1.22765,1.22805,22200000.0
2009-03-27 05:40:00,1.22805,1.22805,1.22765,1.22805,10400000.0
2009-03-27 05:41:00,1.22765,1.22815,1.22765,1.22815,22400000.0
2009-03-27 05:42:00,1.22765,1.2281,1.22765,1.2277,23800000.0
2009-03-27 05:43:00,1.2277,1.2277,1.2277,1.2277,4400000.0
2009-03-27 05:44:00,1.2276,1.22772,1.22742,1.2275,153900000.0
2009-03-27 05:45:00,1.2275,1.22778,1.22745,1.22765,206400000.0
2009-03-27 05:46:00,1.22772,1.22785,1.22765,1.22777,132000000.0
2009-03-27 05:47:00,1.2276,1.22772,1.22752,1.22752,63400000.0
2009-03-27 05:48:00,1.2279,1.2279,1.2276,1.2276,5400000.0
2009-03-27 05:49:00,1.2279,1.2279,1.2276,1.2279,30000000.0
2009-03-27 05:50:00,1.22705,1.22755,1.22675,1.22705,72400000.0
2009-03-27 05:51:00,1.22705,1.22705,1.22685,1.2269,25000000.0
2009-03-27 05:52:00,1.2269,1.2274,1.22685,1.2274,48000000.0
2009-03-27 05:53:00,1.2274,1.2274,1.22675,1.22675,20800000.0
2009-03-27 05:54:00,1.22676,1.22681,1.22676,1.22678,14000000.0
2009-03-27 05:55:00,1.22715,1.22725,1.2268,1.2268,6400000.0
2009-03-27 05:56:00,1.22715,1.22725,1.2268,1.2268,6400000.0
2009-03-27 05:57:00,1.22715,1.22735,1.22675,1.22675,38200000.0
2009-03-27 05:58:00,1.2269,1.22725,1.2268,1.2268,25000000.0
2009-03-27 05:59:00,1.2269,1.22725,1.2268,1.2268,10800000.0
2009-03-27 06:00:00,1.22705,1.22709,1.22683,1.22688,130600000.0
2009-03-27 06:01:00,1.22688,1.2272,1.22688,1.22696,145400000.0
2009-03-27 06:02:00,1.22691,1.22711,1.22681,1.22699,155600000.0
2009-03-27 06:03:00,1.22712,1.22712,1.22685,1.22694,122400000.0
2009-03-27 06:04:00,1.2269,1.22705,1.2269,1.22705,29600000.0
2009-03-27 06:05:00,1.2271,1.2271,1.2271,1.2271,8800000.0
2009-03-27 06:06:00,1.2271,1.2271,1.2271,1.2271,8800000.0
2009-03-27 06:07:00,1.2271,1.22753,1.22698,1.22708,280200000.0
2009-03-27 06:08:00,1.2271,1.2271,1.2271,1.2271,17600000.0
2009-03-27 06:09:00,1.2271,1.2271,1.2271,1.2271,8800000.0
2009-03-27 06:10:00,1.22711,1.22722,1.22695,1.22714,84200000.0
2009-03-27 06:11:00,1.2271,1.2273,1.2271,1.2273,81800000.0
2009-03-27 06:12:00,1.22684,1.22718,1.22668,1.22682,210000000.0
2009-03-27 06:13:00,1.22691,1.22714,1.22685,1.22689,131100000.0
2009-03-27 06:14:00,1.22679,1.22716,1.22679,1.22695,166400000.0
2009-03-27 06:15:00,1.2272,1.2274,1.2271,1.2271,61200000.0
2009-03-27 06:16:00,1.2272,1.2272,1.2271,1.2272,28800000.0
2009-03-27 06:17:00,1.2272,1.22725,1.22705,1.2271,37400000.0
2009-03-27 06:18:00,1.2276,1.2276,1.2276,1.2276,1000000.0
2009-03-27 06:19:00,1.22695,1.2274,1.22675,1.22675,63000000.0
2009-03-27 06:20:00,1.2269,1.227,1.2269,1.227,30000000.0
2009-03-27 06:21:00,1.227,1.2271,1.22675,1.2268,65400000.0
2009-03-27 06:22:00,1.2268,1.2268,1.2268,1.2268,62800000.0
2009-03-27 06:23:00,1.2268,1.22685,1.2265,1.22685,115400000.0
2009-03-27 06:24:00,1.22685,1.22685,1.2265,1.2266,45000000.0
2009-03-27 06:25:00,1.22675,1.22675,1.22675,1.22675,4000000.0
2009-03-27 06:26:00,1.2269,1.2272,1.2269,1.22715,68400000.0
2009-03-27 06:27:00,1.2272,1.2272,1.2272,1.2272,4800000.0
2009-03-27 06:28:00,1.22707,1.22712,1.22687,1.2269,175600000.0
2009-03-27 06:29:00,1.22725,1.22765,1.22725,1.22765,54000000.0
2009-03-27 06:30:00,1.22755,1.22755,1.2273,1.2274,41600000.0
2009-03-27 06:31:00,1.22718,1.22733,1.22716,1.22727,128800000.0
2009-03-27 06:32:00,1.22716,1.22729,1.22691,1.22703,247000000.0
2009-03-27 06:33:00,1.22745,1.22745,1.22745,1.22745,4800000.0
2009-03-27 06:34:00,1.2271,1.22718,1.22699,1.227,113000000.0
2009-03-27 06:35:00,1.22716,1.22743,1.22716,1.22729,125400000.0
2009-03-27 06:36:00,1.22703,1.22723,1.2269,1.22722,205600000.0
2009-03-27 06:37:00,1.22722,1.22735,1.22712,1.22718,162000000.0
2009-03-27 06:38:00,1.22721,1.22721,1.22712,1.22713,52600000.0
2009-03-27 06:39:00,1.22716,1.22724,1.22707,1.22714,189600000.0
2009-03-27 06:40:00,1.22708,1.22728,1.22706,1.22725,268800000.0
2009-03-27 06:41:00,1.22745,1.22745,1.22745,1.22745,9600000.0
2009-03-27 06:42:00,1.22745,1.22765,1.22745,1.22755,62400000.0
2009-03-27 06:43:00,1.22723,1.22738,1.227,1.22708,221200000.0
2009-03-27 06:44:00,1.2275,1.2275,1.2275,1.2275,4800000.0
2009-03-27 06:45:00,1.22726,1.22737,1.22718,1.22723,110600000.0
2009-03-27 06:46:00,1.22728,1.22732,1.22713,1.22732,117400000.0
2009-03-27 06:47:00,1.22745,1.22745,1.2272,1.2273,38000000.0
2009-03-27 06:48:00,1.2273,1.2273,1.2272,1.2272,27800000.0
2009-03-27 06:49:00,1.22685,1.22709,1.22679,1.22693,234200000.0
2009-03-27 06:50:00,1.2273,1.2273,1.2271,1.2272,20000000.0
2009-03-27 06:51:00,1.22692,1.22709,1.22677,1.22679,198800000.0
2009-03-27 06:52:00,1.2272,1.2272,1.22665,1.22685,51200000.0
2009-03-27 06:53:00,1.22675,1.22695,1.22675,1.22695,22200000.0
2009-03-27 06:54:00,1.22675,1.22695,1.22675,1.22695,8800000.0
2009-03-27 06:55:00,1.22677,1.22691,1.22669,1.22676,197000000.0
2009-03-27 06:56:00,1.2269,1.22696,1.22648,1.22683,155000000.0
2009-03-27 06:57:00,1.22715,1.22715,1.22715,1.22715,4400000.0
2009-03-27 06:58:00,1.2273,1.2273,1.2271,1.2271,6400000.0
2009-03-27 06:59:00,1.2271,1.22715,1.22665,1.2267,38400000.0
2009-03-27 07:00:00,1.2267,1.22715,1.2267,1.2271,66000000.0
2009-03-27 07:01:00,1.22715,1.22715,1.22685,1.22685,33200000.0
2009-03-27 07:02:00,1.2269,1.2271,1.2269,1.2271,32200000.0
2009-03-27 07:03:00,1.22676,1.22694,1.22669,1.2268,132200000.0
2009-03-27 07:04:00,1.22691,1.227,1.22681,1.22681,120800000.0
2009-03-27 07:05:00,1.22681,1.22703,1.22681,1.22703,150800000.0
2009-03-27 07:06:00,1.22673,1.22697,1.22673,1.22678,153000000.0
2009-03-27 07:07:00,1.22676,1.22693,1.22647,1.22674,317400000.0
2009-03-27 07:08:00,1.22681,1.22705,1.22677,1.22694,103800000.0
2009-03-27 07:09:00,1.2272,1.2272,1.2272,1.2272,13200000.0
2009-03-27 07:10:00,1.2272,1.2272,1.2272,1.2272,13200000.0
2009-03-27 07:11:00,1.22703,1.22713,1.2268,1.2271,512400000.0
2009-03-27 07:12:00,1.22725,1.2273,1.22725,1.2273,9200000.0
2009-03-27 07:13:00,1.22725,1.2274,1.22725,1.2274,57600000.0
2009-03-27 07:14:00,1.22683,1.2273,1.22683,1.22711,152800000.0
2009-03-27 07:15:00,1.22705,1.22724,1.22695,1.22698,216200000.0
2009-03-27 07:16:00,1.22755,1.22755,1.22735,1.22735,5400000.0
2009-03-27 07:17:00,1.22755,1.2276,1.22735,1.22735,18400000.0
2009-03-27 07:18:00,1.2275,1.2277,1.2275,1.2277,27200000.0
2009-03-27 07:19:00,1.22775,1.22775,1.22775,1.22775,4000000.0
2009-03-27 07:20:00,1.2278,1.2278,1.2278,1.2278,13200000.0
2009-03-27 07:21:00,1.22775,1.22775,1.22725,1.22755,50400000.0
2009-03-27 07:22:00,1.22735,1.2276,1.2272,1.2272,18600000.0
2009-03-27 07:23:00,1.2273,1.22755,1.2272,1.22755,40200000.0
2009-03-27 07:24:00,1.2277,1.22785,1.22745,1.22785,31400000.0
2009-03-27 07:25:00,1.22795,1.22795,1.2272,1.2272,37200000.0
2009-03-27 07:26:00,1.22755,1.22755,1.22755,1.22755,1200000.0
2009-03-27 07:27:00,1.2277,1.2277,1.2277,1.2277,1200000.0
2009-03-27 07:28:00,1.2277,1.2277,1.2277,1.2277,5200000.0
2009-03-27 07:29:00,1.2277,1.2277,1.22765,1.22765,8000000.0
2009-03-27 07:30:00,1.22743,1.22748,1.22718,1.22725,296799998.0
2009-03-27 07:31:00,1.22752,1.22762,1.22745,1.22747,244200000.0
2009-03-27 07:32:00,1.22738,1.22755,1.22732,1.22753,250000000.0
2009-03-27 07:33:00,1.22723,1.22752,1.2272,1.2274,137000000.0
2009-03-27 07:34:00,1.22775,1.22775,1.22775,1.22775,4800000.0
2009-03-27 07:35:00,1.22739,1.22758,1.22739,1.22749,151000000.0
2009-03-27 07:36:00,1.2274,1.2275,1.22737,1.22746,151200000.0
2009-03-27 07:37:00,1.22746,1.22749,1.22732,1.22732,98800000.0
2009-03-27 07:38:00,1.22739,1.2277,1.22739,1.22755,203600000.0
2009-03-27 07:39:00,1.22738,1.22773,1.22737,1.22766,454200000.0
2009-03-27 07:40:00,1.22765,1.22768,1.22752,1.22768,170400000.0
2009-03-27 07:41:00,1.22758,1.22763,1.22739,1.2275,291800000.0
2009-03-27 07:42:00,1.22752,1.22772,1.22741,1.22772,303400000.0
2009-03-27 07:43:00,1.2277,1.2277,1.2277,1.2277,4800000.0
2009-03-27 07:44:00,1.22733,1.22759,1.22731,1.22734,270400000.0
2009-03-27 07:45:00,1.2277,1.2277,1.2269,1.22695,40000000.0
2009-03-27 07:46:00,1.22695,1.22695,1.22695,1.22695,4800000.0
2009-03-27 07:47:00,1.22695,1.22695,1.22675,1.22675,28800000.0
2009-03-27 07:48:00,1.22647,1.2268,1.22632,1.22642,328600000.0
2009-03-27 07:49:00,1.2266,1.22675,1.2265,1.22667,248800000.0
2009-03-27 07:50:00,1.22685,1.2271,1.22685,1.2271,39600000.0
2009-03-27 07:51:00,1.2271,1.2274,1.22685,1.22685,70400000.0
2009-03-27 07:52:00,1.22705,1.22715,1.22705,1.22715,28800000.0
2009-03-27 07:53:00,1.22685,1.22705,1.22675,1.2269,209400000.0
2009-03-27 07:54:00,1.22715,1.22715,1.22695,1.22705,44400000.0
2009-03-27 07:55:00,1.22705,1.22705,1.22705,1.22705,10800000.0
2009-03-27 07:56:00,1.22705,1.22705,1.22705,1.22705,24000000.0
2009-03-27 07:57:00,1.22705,1.2271,1.22705,1.2271,45800000.0
2009-03-27 07:58:00,1.2271,1.2271,1.2271,1.2271,1600000.0
2009-03-27 07:59:00,1.2271,1.2271,1.2267,1.2267,11200000.0
2009-03-27 08:00:00,1.2267,1.22675,1.2267,1.22675,28400000.0
2009-03-27 08:01:00,1.2267,1.2268,1.2267,1.22675,28800000.0
2009-03-27 08:02:00,1.2268,1.2268,1.2268,1.2268,28800000.0
2009-03-27 08:03:00,1.2268,1.2268,1.22655,1.2267,40000000.0
2009-03-27 08:04:00,1.2267,1.2267,1.2266,1.2266,32000000.0
2009-03-27 08:05:00,1.2266,1.2266,1.2266,1.2266,67200000.0
2009-03-27 08:06:00,1.2266,1.2266,1.2266,1.2266,9200000.0
2009-03-27 08:07:00,1.2266,1.2267,1.2266,1.2266,89200000.0
2009-03-27 08:08:00,1.2266,1.2266,1.2266,1.2266,36800000.0
2009-03-27 08:09:00,1.2263,1.22652,1.2258,1.22652,330400000.0
2009-03-27 08:10:00,1.2264,1.22665,1.2263,1.22642,326400000.0
2009-03-27 08:11:00,1.22665,1.2267,1.2266,1.2266,30000000.0
2009-03-27 08:12:00,1.2266,1.2267,1.22645,1.2267,210600000.0
2009-03-27 08:13:00,1.2267,1.2271,1.2267,1.2271,97200000.0
2009-03-27 08:14:00,1.2271,1.2271,1.2271,1.2271,23600000.0
2009-03-27 08:15:00,1.2271,1.22715,1.22705,1.2271,35200000.0
2009-03-27 08:16:00,1.2272,1.22725,1.2271,1.2271,121200000.0
2009-03-27 08:17:00,1.2271,1.2272,1.2271,1.2272,13600000.0
2009-03-27 08:18:00,1.2271,1.2271,1.2271,1.2271,25200000.0
2009-03-27 08:19:00,1.2271,1.2272,1.2271,1.22715,28000000.0
2009-03-27 08:20:00,1.22715,1.22715,1.22715,1.22715,28800000.0
2009-03-27 08:21:00,1.2272,1.2275,1.22715,1.22745,51400000.0
2009-03-27 08:22:00,1.22745,1.22755,1.22745,1.2275,59600000.0
2009-03-27 08:23:00,1.2275,1.22755,1.22745,1.22755,72800000.0
2009-03-27 08:24:00,1.2276,1.2278,1.2276,1.2278,52400000.0
2009-03-27 08:25:00,1.22785,1.2279,1.22785,1.22785,19600000.0
2009-03-27 08:26:00,1.22785,1.2284,1.22785,1.2284,308200000.0
2009-03-27 08:27:00,1.2284,1.2285,1.22835,1.22845,101000000.0
2009-03-27 08:28:00,1.22845,1.2285,1.2283,1.2285,94200000.0
2009-03-27 08:29:00,1.2283,1.2283,1.2281,1.2283,32600000.0
2009-03-27 08:30:00,1.22835,1.22835,1.2278,1.22795,77000000.0
2009-03-27 08:31:00,1.22795,1.22795,1.2279,1.2279,20400000.0
2009-03-27 08:32:00,1.2279,1.228,1.2279,1.228,23200000.0
2009-03-27 08:33:00,1.2279,1.2279,1.2279,1.2279,18400000.0
2009-03-27 08:34:00,1.2278,1.2279,1.22779,1.22788,157000000.0
2009-03-27 08:35:00,1.22792,1.22798,1.22761,1.22781,124400000.0
2009-03-27 08:36:00,1.228,1.228,1.228,1.228,9200000.0
2009-03-27 08:37:00,1.2278,1.22782,1.22759,1.22778,347600000.0
2009-03-27 08:38:00,1.22775,1.22789,1.22773,1.2278,205200000.0
2009-03-27 08:39:00,1.228,1.228,1.2279,1.2279,39200000.0
2009-03-27 08:40:00,1.22795,1.22805,1.22795,1.22795,54400000.0
2009-03-27 08:41:00,1.22805,1.22805,1.22775,1.2279,61600000.0
2009-03-27 08:42:00,1.228,1.228,1.228,1.228,24000000.0
2009-03-27 08:43:00,1.22795,1.228,1.2279,1.2279,54400000.0
2009-03-27 08:44:00,1.22785,1.22785,1.22785,1.22785,56800000.0
2009-03-27 08:45:00,1.22785,1.2279,1.22785,1.2279,43600000.0
2009-03-27 08:46:00,1.22795,1.2281,1.22785,1.2281,62400000.0
2009-03-27 08:47:00,1.228,1.2284,1.228,1.2284,65600000.0
2009-03-27 08:48:00,1.2283,1.2283,1.228,1.228,104399999.0
2009-03-27 08:49:00,1.228,1.228,1.2279,1.228,26600000.0
2009-03-27 08:50:00,1.228,1.228,1.228,1.228,14400000.0
2009-03-27 08:51:00,1.22815,1.22865,1.22795,1.2284,103400000.0
2009-03-27 08:52:00,1.2282,1.2284,1.228,1.2284,27800000.0
2009-03-27 08:53:00,1.2285,1.2285,1.22795,1.22805,40000000.0
2009-03-27 08:54:00,1.2281,1.2282,1.2281,1.2282,33600000.0
2009-03-27 08:55:00,1.2283,1.2283,1.2279,1.2279,106800000.0
2009-03-27 08:56:00,1.2279,1.228,1.2279,1.228,74200000.0
2009-03-27 08:57:00,1.228,1.228,1.228,1.228,22400000.0
2009-03-27 08:58:00,1.228,1.228,1.228,1.228,8800000.0
2009-03-27 08:59:00,1.228,1.228,1.22745,1.22745,63400000.0
2009-03-27 09:00:00,1.2276,1.2276,1.2269,1.2269,43200000.0
2009-03-27 09:01:00,1.22705,1.2273,1.22695,1.22695,19200000.0
2009-03-27 09:02:00,1.227,1.2272,1.22695,1.2272,59400000.0
2009-03-27 09:03:00,1.2272,1.22735,1.2267,1.22735,125800000.0
2009-03-27 09:04:00,1.2274,1.2275,1.2272,1.2273,110800000.0
2009-03-27 09:05:00,1.2275,1.2282,1.2275,1.2275,52000000.0
2009-03-27 09:06:00,1.22745,1.22775,1.22735,1.22775,77600000.0
2009-03-27 09:07:00,1.22775,1.22785,1.2276,1.22785,44400000.0
2009-03-27 09:08:00,1.2278,1.2284,1.2278,1.2284,79400000.0
2009-03-27 09:09:00,1.2285,1.22865,1.2283,1.22845,44800000.0
2009-03-27 09:10:00,1.2285,1.2289,1.22845,1.2285,82800000.0
2009-03-27 09:11:00,1.2285,1.2285,1.22795,1.2283,146200000.0
2009-03-27 09:12:00,1.22825,1.2284,1.2279,1.22835,52600000.0
2009-03-27 09:13:00,1.228,1.22835,1.22785,1.22835,80400000.0
2009-03-27 09:14:00,1.22835,1.2284,1.2279,1.22815,220000000.0
2009-03-27 09:15:00,1.22815,1.2284,1.22795,1.2283,136400000.0
2009-03-27 09:16:00,1.2283,1.2288,1.2283,1.2284,158400000.0
2009-03-27 09:17:00,1.2284,1.22845,1.2284,1.2284,69200000.0
2009-03-27 09:18:00,1.22845,1.22845,1.2284,1.22845,35600000.0
2009-03-27 09:19:00,1.22845,1.22845,1.22845,1.22845,5600000.0
2009-03-27 09:20:00,1.22845,1.22895,1.22845,1.22895,59600000.0
2009-03-27 09:21:00,1.22895,1.22895,1.22885,1.22885,33600000.0
2009-03-27 09:22:00,1.22885,1.2292,1.22885,1.2292,123999998.0
2009-03-27 09:23:00,1.2292,1.2297,1.2292,1.2297,88400000.0
2009-03-27 09:24:00,1.22965,1.22975,1.2296,1.2296,72800000.0
2009-03-27 09:25:00,1.2296,1.2296,1.2296,1.2296,4400000.0
2009-03-27 09:26:00,1.2295,1.2296,1.2295,1.22955,82800000.0
2009-03-27 09:27:00,1.2295,1.2296,1.2295,1.22955,52400000.0
2009-03-27 09:28:00,1.2296,1.2296,1.2296,1.2296,18000000.0
2009-03-27 09:29:00,1.2296,1.2296,1.22955,1.22955,10000000.0
2009-03-27 09:30:00,1.2296,1.2296,1.2296,1.2296,2800000.0
2009-03-27 09:31:00,1.2297,1.22975,1.2297,1.2297,8400000.0
2009-03-27 09:32:00,1.2297,1.2303,1.2297,1.2303,116800000.0
2009-03-27 09:33:00,1.2303,1.23035,1.2295,1.2296,61000000.0
2009-03-27 09:34:00,1.22955,1.22955,1.229,1.22915,89600000.0
2009-03-27 09:35:00,1.2292,1.2293,1.22915,1.2293,16800000.0
2009-03-27 09:36:00,1.2293,1.2293,1.2293,1.2293,2800000.0
2009-03-27 09:37:00,1.22935,1.2294,1.22915,1.22915,19600000.0
2009-03-27 09:38:00,1.2291,1.2291,1.2291,1.2291,8800000.0
2009-03-27 09:39:00,1.22915,1.22925,1.22915,1.2292,15000000.0
2009-03-27 09:40:00,1.2293,1.2295,1.2293,1.22945,53600000.0
2009-03-27 09:41:00,1.2294,1.2296,1.22935,1.2294,93000000.0
2009-03-27 09:42:00,1.2294,1.22955,1.22895,1.22895,209800000.0
2009-03-27 09:43:00,1.229,1.22935,1.229,1.22935,18400000.0
2009-03-27 09:44:00,1.22945,1.22945,1.22885,1.2289,95200000.0
2009-03-27 09:45:00,1.22885,1.2292,1.2288,1.22915,93400000.0
2009-03-27 09:46:00,1.22915,1.2295,1.2285,1.22865,257600000.0
2009-03-27 09:47:00,1.2285,1.22878,1.22849,1.22878,264800000.0
2009-03-27 09:48:00,1.229,1.229,1.2283,1.22845,88500000.0
2009-03-27 09:49:00,1.22845,1.2287,1.22845,1.2287,25600000.0
2009-03-27 09:50:00,1.2287,1.2292,1.2286,1.2286,116600000.0
2009-03-27 09:51:00,1.2287,1.2287,1.22835,1.2284,107200000.0
2009-03-27 09:52:00,1.2285,1.2285,1.22845,1.2285,37600000.0
2009-03-27 09:53:00,1.22855,1.2294,1.22855,1.2294,53000000.0
2009-03-27 09:54:00,1.2289,1.2301,1.22855,1.2301,207400000.0
2009-03-27 09:55:00,1.22965,1.22965,1.22895,1.22895,118600000.0
2009-03-27 09:56:00,1.22905,1.22905,1.22845,1.22855,74600000.0
2009-03-27 09:57:00,1.2286,1.22885,1.22855,1.22885,74000000.0
2009-03-27 09:58:00,1.2289,1.229,1.2288,1.2288,36000000.0
2009-03-27 09:59:00,1.22895,1.22915,1.2288,1.2291,88600000.0
2009-03-27 10:00:00,1.22915,1.22915,1.22895,1.22905,97600000.0
2009-03-27 10:01:00,1.22905,1.22905,1.22895,1.22905,36400000.0
2009-03-27 10:02:00,1.22905,1.22905,1.22905,1.22905,4800000.0
2009-03-27 10:03:00,1.22885,1.22885,1.22839,1.22875,259200000.0
2009-03-27 10:04:00,1.22905,1.22945,1.22895,1.22945,162100000.0
2009-03-27 10:05:00,1.2295,1.22955,1.22935,1.22935,84800000.0
2009-03-27 10:06:00,1.22935,1.22935,1.2289,1.22895,75200000.0
2009-03-27 10:07:00,1.22895,1.2293,1.22895,1.2293,151800000.0
2009-03-27 10:08:00,1.22935,1.2295,1.22935,1.2295,14000000.0
2009-03-27 10:09:00,1.2296,1.2301,1.2295,1.22955,122600000.0
2009-03-27 10:10:00,1.2298,1.23005,1.22925,1.22925,339600000.0
2009-03-27 10:11:00,1.2289,1.22905,1.2289,1.22905,34800000.0
2009-03-27 10:12:00,1.22905,1.22945,1.22905,1.22945,24400000.0
2009-03-27 10:13:00,1.22975,1.23015,1.22975,1.23005,96400000.0
2009-03-27 10:14:00,1.23005,1.23005,1.2291,1.2296,145800000.0
2009-03-27 10:15:00,1.22955,1.22955,1.2291,1.22915,50400000.0
2009-03-27 10:16:00,1.2291,1.2294,1.22885,1.2294,59600000.0
2009-03-27 10:17:00,1.2294,1.2294,1.2286,1.2286,72400000.0
2009-03-27 10:18:00,1.2286,1.229,1.2286,1.22885,57000000.0
2009-03-27 10:19:00,1.22845,1.22865,1.2283,1.2284,59000000.0
2009-03-27 10:20:00,1.2285,1.22885,1.2285,1.2288,97600000.0
2009-03-27 10:21:00,1.2288,1.2288,1.2288,1.2288,12400000.0
2009-03-27 10:22:00,1.2288,1.22905,1.2286,1.2286,100400000.0
2009-03-27 10:23:00,1.22885,1.22905,1.2286,1.2288,104000000.0
2009-03-27 10:24:00,1.22875,1.22875,1.22775,1.22795,113000000.0
2009-03-27 10:25:00,1.228,1.22835,1.22785,1.22805,63600000.0
2009-03-27 10:26:00,1.2281,1.2282,1.22805,1.2281,97800000.0
2009-03-27 10:27:00,1.2281,1.2282,1.2281,1.2282,8800000.0
2009-03-27 10:28:00,1.2281,1.2284,1.2281,1.2282,62800000.0
2009-03-27 10:29:00,1.22825,1.22845,1.22805,1.22805,36000000.0
2009-03-27 10:30:00,1.22805,1.22835,1.228,1.22835,68600000.0
2009-03-27 10:31:00,1.22845,1.22865,1.22815,1.22865,98200000.0
2009-03-27 10:32:00,1.22865,1.2291,1.2286,1.2291,139400000.0
2009-03-27 10:33:00,1.2291,1.2294,1.2291,1.2294,93600000.0
2009-03-27 10:34:00,1.2294,1.2295,1.2282,1.2286,271800001.0
2009-03-27 10:35:00,1.2283,1.2289,1.22815,1.22855,283800000.0
2009-03-27 10:36:00,1.22865,1.22885,1.22865,1.22875,30000000.0
2009-03-27 10:37:00,1.22835,1.22857,1.22822,1.2285,192000004.0
2009-03-27 10:38:00,1.2287,1.2287,1.2287,1.2287,2800000.0
2009-03-27 10:39:00,1.22875,1.22875,1.22875,1.22875,2800000.0
2009-03-27 10:40:00,1.2287,1.2289,1.22835,1.2284,14800000.0
2009-03-27 10:41:00,1.22855,1.22885,1.2285,1.2288,31200000.0
2009-03-27 10:42:00,1.22905,1.2291,1.22885,1.2289,102800000.0
2009-03-27 10:43:00,1.2289,1.2289,1.2289,1.2289,12000000.0
2009-03-27 10:44:00,1.229,1.229,1.2289,1.229,14800000.0
2009-03-27 10:45:00,1.2289,1.22905,1.2289,1.22905,71000000.0
2009-03-27 10:46:00,1.22905,1.2291,1.2289,1.22895,82000000.0
2009-03-27 10:47:00,1.22873,1.22891,1.22845,1.22878,421000000.0
2009-03-27 10:48:00,1.22895,1.229,1.2289,1.229,53000000.0
2009-03-27 10:49:00,1.229,1.229,1.229,1.229,19600000.0
2009-03-27 10:50:00,1.229,1.229,1.229,1.229,134800000.0
2009-03-27 10:51:00,1.229,1.22915,1.229,1.22915,72800000.0
2009-03-27 10:52:00,1.2292,1.2292,1.2292,1.2292,4400000.0
2009-03-27 10:53:00,1.2293,1.2293,1.2292,1.22925,35600000.0
2009-03-27 10:54:00,1.22925,1.22945,1.2292,1.2292,55000000.0
2009-03-27 10:55:00,1.22925,1.22925,1.2292,1.22925,56800000.0
2009-03-27 10:56:00,1.22925,1.22925,1.22925,1.22925,2800000.0
2009-03-27 10:57:00,1.22925,1.2298,1.22925,1.2298,47200000.0
2009-03-27 10:58:00,1.2299,1.2305,1.2298,1.23045,91200000.0
2009-03-27 10:59:00,1.2306,1.23165,1.23,1.2312,273500000.0
2009-03-27 11:00:00,1.23105,1.23175,1.2302,1.23085,376199999.0
2009-03-27 11:01:00,1.23095,1.23105,1.2302,1.2307,78800000.0
2009-03-27 11:02:00,1.2308,1.23135,1.23055,1.2308,320200000.0
2009-03-27 11:03:00,1.2308,1.2308,1.23,1.23045,161400000.0
2009-03-27 11:04:00,1.2304,1.2308,1.23015,1.2302,83000000.0
2009-03-27 11:05:00,1.23,1.23,1.22915,1.22915,50400000.0
2009-03-27 11:06:00,1.2292,1.22945,1.229,1.2294,63200000.0
2009-03-27 11:07:00,1.2295,1.2296,1.2295,1.2296,16400000.0
2009-03-27 11:08:00,1.2295,1.2295,1.2295,1.2295,8800000.0
2009-03-27 11:09:00,1.2295,1.2295,1.22895,1.22915,27400000.0
2009-03-27 11:10:00,1.2293,1.22955,1.2293,1.2295,22400000.0
2009-03-27 11:11:00,1.22955,1.23005,1.2295,1.23005,56000000.0
2009-03-27 11:12:00,1.2301,1.2301,1.23005,1.2301,14000000.0
2009-03-27 11:13:00,1.23025,1.2313,1.23025,1.23095,132400000.0
2009-03-27 11:14:00,1.23095,1.23185,1.23095,1.23145,160400000.0
2009-03-27 11:15:00,1.2314,1.2315,1.23085,1.23105,233000000.0
2009-03-27 11:16:00,1.2311,1.23145,1.2311,1.2312,124000000.0
2009-03-27 11:17:00,1.2313,1.2317,1.2313,1.2316,76800000.0
2009-03-27 11:18:00,1.2316,1.23215,1.2316,1.23215,51000000.0
2009-03-27 11:19:00,1.2321,1.23215,1.23175,1.23175,128200000.0
2009-03-27 11:20:00,1.2319,1.23195,1.2318,1.2318,52800000.0
2009-03-27 11:21:00,1.23185,1.2321,1.23185,1.2321,16200000.0
2009-03-27 11:22:00,1.23215,1.2328,1.23195,1.2327,200400000.0
2009-03-27 11:23:00,1.2327,1.23285,1.2327,1.23275,40000000.0
2009-03-27 11:24:00,1.2327,1.23325,1.2327,1.23305,63400000.0
2009-03-27 11:25:00,1.23335,1.2335,1.2331,1.2333,105800001.0
2009-03-27 11:26:00,1.2333,1.2337,1.2333,1.2334,149400000.0
2009-03-27 11:27:00,1.23345,1.2335,1.2334,1.2334,87200000.0
2009-03-27 11:28:00,1.2335,1.23375,1.2334,1.2334,45600000.0
2009-03-27 11:29:00,1.2334,1.23345,1.2322,1.2332,170000002.0
2009-03-27 11:30:00,1.23325,1.2338,1.233,1.23335,82000000.0
2009-03-27 11:31:00,1.23345,1.23375,1.23335,1.23375,43600000.0
2009-03-27 11:32:00,1.2338,1.2345,1.23315,1.2336,285600000.0
2009-03-27 11:33:00,1.2337,1.234,1.23365,1.23365,68000000.0
2009-03-27 11:34:00,1.23365,1.2339,1.23315,1.23385,146800000.0
2009-03-27 11:35:00,1.23395,1.234,1.2338,1.23385,197599999.0
2009-03-27 11:36:00,1.23385,1.23395,1.2336,1.23365,138400000.0
2009-03-27 11:37:00,1.23365,1.2337,1.23305,1.2335,198400000.0
2009-03-27 11:38:00,1.23305,1.23355,1.23275,1.23355,160600000.0
2009-03-27 11:39:00,1.2335,1.23425,1.23345,1.23425,117800000.0
2009-03-27 11:40:00,1.2343,1.2355,1.2343,1.2348,151600000.0
2009-03-27 11:41:00,1.2352,1.23565,1.2348,1.23525,169200000.0
2009-03-27 11:42:00,1.2353,1.2353,1.23505,1.23505,137600000.0
2009-03-27 11:43:00,1.23505,1.2351,1.2349,1.2349,66000000.0
2009-03-27 11:44:00,1.2349,1.23515,1.23485,1.2351,82200000.0
2009-03-27 11:45:00,1.2352,1.2353,1.23485,1.23485,108400000.0
2009-03-27 11:46:00,1.23495,1.2354,1.23495,1.23515,91800000.0
2009-03-27 11:47:00,1.23545,1.2355,1.2351,1.23535,119000000.0
2009-03-27 11:48:00,1.23535,1.23535,1.235,1.235,140600000.0
2009-03-27 11:49:00,1.235,1.23515,1.235,1.2351,76600000.0
2009-03-27 11:50:00,1.2351,1.2351,1.23505,1.23505,28000000.0
2009-03-27 11:51:00,1.23505,1.2351,1.23455,1.2348,95800000.0
2009-03-27 11:52:00,1.235,1.2352,1.23465,1.23485,77600000.0
2009-03-27 11:53:00,1.23485,1.2349,1.23485,1.2349,17600000.0
2009-03-27 11:54:00,1.235,1.235,1.23485,1.2349,91600000.0
2009-03-27 11:55:00,1.23485,1.2349,1.23485,1.2349,22000000.0
2009-03-27 11:56:00,1.23505,1.23505,1.23485,1.2349,30400000.0
2009-03-27 11:57:00,1.2348,1.23485,1.2345,1.2347,90800000.0
2009-03-27 11:58:00,1.2348,1.2348,1.2346,1.2347,123800000.0
2009-03-27 11:59:00,1.23475,1.23475,1.23455,1.2347,60200000.0
2009-03-27 12:00:00,1.23445,1.23495,1.23445,1.23485,41200000.0
2009-03-27 12:01:00,1.23475,1.2348,1.23415,1.23415,25400000.0
2009-03-27 12:02:00,1.23415,1.2346,1.234,1.2346,149600000.0
2009-03-27 12:03:00,1.23475,1.2351,1.2341,1.2342,150000000.0
2009-03-27 12:04:00,1.2342,1.23495,1.2342,1.2349,57600000.0
2009-03-27 12:05:00,1.2349,1.23545,1.2345,1.2348,148000000.0
2009-03-27 12:06:00,1.2347,1.23495,1.2347,1.2349,82400000.0
2009-03-27 12:07:00,1.2349,1.2349,1.23465,1.2347,62000000.0
2009-03-27 12:08:00,1.2347,1.2353,1.2347,1.235,201999999.0
2009-03-27 12:09:00,1.2351,1.23535,1.23475,1.23495,312599997.0
2009-03-27 12:10:00,1.23505,1.2353,1.235,1.23505,257400000.0
2009-03-27 12:11:00,1.23505,1.23515,1.23415,1.2342,207800000.0
2009-03-27 12:12:00,1.2343,1.23465,1.23415,1.2346,184000000.0
2009-03-27 12:13:00,1.2346,1.2354,1.23455,1.23525,186000000.0
2009-03-27 12:14:00,1.23525,1.23535,1.2347,1.23515,379199998.0
2009-03-27 12:15:00,1.2353,1.23655,1.23495,1.2358,289400000.0
2009-03-27 12:16:00,1.2359,1.2361,1.2353,1.2356,195600000.0
2009-03-27 12:17:00,1.2356,1.2357,1.23525,1.2356,69800000.0
2009-03-27 12:18:00,1.2356,1.2359,1.2355,1.2356,123400000.0
2009-03-27 12:19:00,1.2356,1.23585,1.2355,1.23565,114400000.0
2009-03-27 12:20:00,1.2357,1.2357,1.2353,1.23555,234600000.0
2009-03-27 12:21:00,1.2355,1.2361,1.2355,1.2361,166800000.0
2009-03-27 12:22:00,1.23605,1.2365,1.2357,1.2365,191400000.0
2009-03-27 12:23:00,1.2365,1.2365,1.2363,1.2363,47200000.0
2009-03-27 12:24:00,1.2363,1.2363,1.23555,1.23595,99200000.0
2009-03-27 12:25:00,1.2359,1.2359,1.2349,1.23505,230600000.0
2009-03-27 12:26:00,1.2351,1.23545,1.2349,1.23495,213600000.0
2009-03-27 12:27:00,1.2351,1.2355,1.23495,1.23495,81400000.0
2009-03-27 12:28:00,1.23515,1.23535,1.2351,1.2352,51800000.0
2009-03-27 12:29:00,1.23525,1.23545,1.2351,1.2353,57000000.0
2009-03-27 12:30:00,1.23535,1.2358,1.2353,1.23535,131600000.0
2009-03-27 12:31:00,1.23535,1.23535,1.2352,1.2352,16800000.0
2009-03-27 12:32:00,1.23525,1.2355,1.2352,1.2352,70800000.0
2009-03-27 12:33:00,1.23525,1.23525,1.235,1.235,42800000.0
2009-03-27 12:34:00,1.235,1.2351,1.2342,1.2347,267800000.0
2009-03-27 12:35:00,1.23475,1.235,1.234,1.23415,161400000.0
2009-03-27 12:36:00,1.23415,1.23415,1.23335,1.2334,89200000.0
2009-03-27 12:37:00,1.23345,1.23365,1.2331,1.2335,200800000.0
2009-03-27 12:38:00,1.2335,1.2335,1.2334,1.2334,50800000.0
2009-03-27 12:39:00,1.2334,1.2334,1.23265,1.233,204800000.0
2009-03-27 12:40:00,1.23315,1.2341,1.23315,1.2341,147200000.0
2009-03-27 12:41:00,1.2341,1.23505,1.2341,1.2348,176800000.0
2009-03-27 12:42:00,1.23495,1.2352,1.23475,1.2352,58800000.0
2009-03-27 12:43:00,1.235,1.235,1.2349,1.235,23600000.0
2009-03-27 12:44:00,1.23495,1.235,1.2331,1.2334,158700000.0
2009-03-27 12:45:00,1.23355,1.2338,1.23325,1.23325,112600000.0
2009-03-27 12:46:00,1.2332,1.23355,1.23305,1.23325,60000000.0
2009-03-27 12:47:00,1.23345,1.234,1.23345,1.23385,94400000.0
2009-03-27 12:48:00,1.23385,1.23385,1.23285,1.233,166200000.0
2009-03-27 12:49:00,1.2331,1.23375,1.23275,1.2334,402199999.0
2009-03-27 12:50:00,1.23345,1.2335,1.2331,1.23345,178400000.0
2009-03-27 12:51:00,1.23345,1.2336,1.23335,1.2336,180800000.0
2009-03-27 12:52:00,1.23365,1.23395,1.23345,1.23365,131600000.0
2009-03-27 12:53:00,1.2336,1.23405,1.23335,1.2337,159000000.0
2009-03-27 12:54:00,1.2338,1.23405,1.23365,1.23385,369400000.0
2009-03-27 12:55:00,1.23395,1.23455,1.23385,1.2342,195600000.0
2009-03-27 12:56:00,1.2343,1.2343,1.23385,1.23405,103000000.0
2009-03-27 12:57:00,1.2341,1.2344,1.2341,1.2341,69800000.0
2009-03-27 12:58:00,1.2341,1.2343,1.2339,1.2343,47600000.0
2009-03-27 12:59:00,1.2343,1.2344,1.2336,1.2336,291400000.0
2009-03-27 13:00:00,1.2337,1.23375,1.2332,1.2332,152000000.0
2009-03-27 13:01:00,1.2333,1.2335,1.23255,1.23295,190200000.0
2009-03-27 13:02:00,1.23275,1.2334,1.23265,1.2334,124400001.0
2009-03-27 13:03:00,1.2335,1.2338,1.2335,1.2335,42800000.0
2009-03-27 13:04:00,1.23365,1.23385,1.2334,1.23345,37200000.0
2009-03-27 13:05:00,1.2334,1.23375,1.23325,1.23375,160000000.0
2009-03-27 13:06:00,1.2335,1.2337,1.23345,1.2336,107200000.0
2009-03-27 13:07:00,1.2336,1.2339,1.2336,1.2338,30400000.0
2009-03-27 13:08:00,1.2339,1.23435,1.2339,1.2339,69200000.0
2009-03-27 13:09:00,1.234,1.2348,1.23375,1.2347,183800000.0
2009-03-27 13:10:00,1.2347,1.2347,1.23465,1.2347,193200000.0
2009-03-27 13:11:00,1.23465,1.2347,1.23425,1.2345,191900000.0
2009-03-27 13:12:00,1.23455,1.23535,1.23455,1.2353,220300000.0
2009-03-27 13:13:00,1.23525,1.2353,1.2352,1.2353,65000000.0
2009-03-27 13:14:00,1.2352,1.2352,1.23495,1.23495,23600000.0
2009-03-27 13:15:00,1.2349,1.2352,1.2344,1.23485,258599999.0
2009-03-27 13:16:00,1.2349,1.2349,1.2348,1.2348,13200000.0
2009-03-27 13:17:00,1.2348,1.2348,1.2348,1.2348,18800000.0
2009-03-27 13:18:00,1.2346,1.2346,1.23401,1.23457,88799997.0
2009-03-27 13:19:00,1.2347,1.2347,1.2345,1.2345,136400000.0
2009-03-27 13:20:00,1.2345,1.2346,1.2345,1.2345,10800000.0
2009-03-27 13:21:00,1.2346,1.235,1.2346,1.235,70000000.0
2009-03-27 13:22:00,1.235,1.23545,1.235,1.23545,166200000.0
2009-03-27 13:23:00,1.2355,1.23595,1.2355,1.2356,132600000.0
2009-03-27 13:24:00,1.2357,1.2358,1.2353,1.23555,189200000.0
2009-03-27 13:25:00,1.2354,1.2357,1.2354,1.2357,41200000.0
2009-03-27 13:26:00,1.23565,1.23595,1.23545,1.23595,132000000.0
2009-03-27 13:27:00,1.2361,1.23665,1.2361,1.23635,139400000.0
2009-03-27 13:28:00,1.2364,1.23645,1.2362,1.2362,50800000.0
2009-03-27 13:29:00,1.2362,1.2363,1.2362,1.2362,43600000.0
2009-03-27 13:30:00,1.2362,1.2362,1.23575,1.23605,60000000.0
2009-03-27 13:31:00,1.23605,1.2366,1.23605,1.2366,46400000.0
2009-03-27 13:32:00,1.2366,1.237,1.2366,1.237,109000000.0
2009-03-27 13:33:00,1.2369,1.23715,1.2367,1.23705,95000000.0
2009-03-27 13:34:00,1.2371,1.23725,1.2365,1.2367,200600000.0
2009-03-27 13:35:00,1.237,1.23775,1.2369,1.23775,182000000.0
2009-03-27 13:36:00,1.23775,1.238,1.23725,1.23735,242200000.0
2009-03-27 13:37:00,1.23735,1.23735,1.2362,1.2365,187000000.0
2009-03-27 13:38:00,1.23645,1.23645,1.23585,1.23615,165000000.0
2009-03-27 13:39:00,1.23625,1.23715,1.23615,1.23715,177600000.0
2009-03-27 13:40:00,1.2372,1.23735,1.2369,1.237,159400000.0
2009-03-27 13:41:00,1.2371,1.23775,1.23705,1.2374,128600000.0
2009-03-27 13:42:00,1.2375,1.2377,1.2372,1.2376,160600000.0
2009-03-27 13:43:00,1.2376,1.2376,1.2374,1.23755,281800001.0
2009-03-27 13:44:00,1.2375,1.2376,1.23745,1.23745,76200000.0
2009-03-27 13:45:00,1.23745,1.23745,1.2368,1.23705,206399999.0
2009-03-27 13:46:00,1.2371,1.23795,1.2371,1.2379,143200000.0
2009-03-27 13:47:00,1.2379,1.238,1.237,1.237,87600000.0
2009-03-27 13:48:00,1.23705,1.2371,1.23645,1.23705,153000000.0
2009-03-27 13:49:00,1.2371,1.23815,1.2371,1.2379,130800000.0
2009-03-27 13:50:00,1.2379,1.238,1.2375,1.2379,102600000.0
2009-03-27 13:51:00,1.238,1.2387,1.2379,1.2387,99200000.0
2009-03-27 13:52:00,1.2387,1.2392,1.23825,1.2386,246000000.0
2009-03-27 13:53:00,1.23825,1.23845,1.23805,1.23815,282600000.0
2009-03-27 13:54:00,1.23815,1.239,1.238,1.23885,207800000.0
2009-03-27 13:55:00,1.23885,1.23895,1.23845,1.2387,428000000.0
2009-03-27 13:56:00,1.2387,1.2392,1.23855,1.23905,157600000.0
2009-03-27 13:57:00,1.2391,1.2394,1.2391,1.2393,114400000.0
2009-03-27 13:58:00,1.2393,1.24055,1.2393,1.24045,289400000.0
2009-03-27 13:59:00,1.2404,1.2406,1.2397,1.2398,274100000.0
2009-03-27 14:00:00,1.2398,1.24035,1.2398,1.2401,483200001.0
2009-03-27 14:01:00,1.24,1.2401,1.23965,1.2401,163600000.0
2009-03-27 14:02:00,1.2401,1.24085,1.2401,1.24055,125600000.0
2009-03-27 14:03:00,1.2406,1.241,1.24045,1.2407,134200000.0
2009-03-27 14:04:00,1.2406,1.2406,1.23975,1.24,277200000.0
2009-03-27 14:05:00,1.24,1.2402,1.23985,1.23995,175000000.0
2009-03-27 14:06:00,1.23995,1.24005,1.2389,1.2393,146400000.0
2009-03-27 14:07:00,1.23925,1.23935,1.2391,1.23935,273800000.0
2009-03-27 14:08:00,1.2394,1.2401,1.23925,1.2393,202600000.0
2009-03-27 14:09:00,1.2393,1.2393,1.2387,1.239,248400000.0
2009-03-27 14:10:00,1.23915,1.2396,1.2389,1.2396,51000000.0
2009-03-27 14:11:00,1.2396,1.2398,1.23945,1.23955,89800000.0
2009-03-27 14:12:00,1.23955,1.23985,1.2387,1.2387,183100000.0
2009-03-27 14:13:00,1.2387,1.2389,1.23865,1.2387,57000000.0
2009-03-27 14:14:00,1.23865,1.2387,1.2381,1.2382,156400000.0
2009-03-27 14:15:00,1.2381,1.23815,1.23695,1.237,312400000.0
2009-03-27 14:16:00,1.237,1.2373,1.23685,1.2372,111000000.0
2009-03-27 14:17:00,1.2372,1.2374,1.2372,1.2373,124600000.0
2009-03-27 14:18:00,1.2373,1.2373,1.23695,1.2371,114200000.0
2009-03-27 14:19:00,1.2371,1.2371,1.237,1.237,152400000.0
2009-03-27 14:20:00,1.2371,1.2381,1.237,1.2373,391200000.0
2009-03-27 14:21:00,1.2373,1.2375,1.237,1.2375,266600000.0
2009-03-27 14:22:00,1.23765,1.23765,1.2369,1.2371,454800001.0
2009-03-27 14:23:00,1.23705,1.2375,1.2369,1.237,437999998.0
2009-03-27 14:24:00,1.237,1.2373,1.23695,1.237,318800000.0
2009-03-27 14:25:00,1.2371,1.2374,1.2369,1.2373,355200000.0
2009-03-27 14:26:00,1.2373,1.2373,1.2356,1.2356,324799999.0
2009-03-27 14:27:00,1.2356,1.2358,1.23515,1.23525,325600000.0
2009-03-27 14:28:00,1.23535,1.2355,1.2345,1.23535,365000000.0
2009-03-27 14:29:00,1.23545,1.2355,1.2352,1.23525,171800000.0
2009-03-27 14:30:00,1.23525,1.2361,1.23525,1.2359,283600000.0
2009-03-27 14:31:00,1.2359,1.23605,1.2356,1.23565,104400000.0
2009-03-27 14:32:00,1.23565,1.236,1.23565,1.2358,134000000.0
2009-03-27 14:33:00,1.2358,1.2358,1.23555,1.23555,238000000.0
2009-03-27 14:34:00,1.2355,1.2362,1.23525,1.2362,177400000.0
2009-03-27 14:35:00,1.2362,1.2362,1.23605,1.2362,82800000.0
2009-03-27 14:36:00,1.2362,1.2362,1.2354,1.2354,201000000.0
2009-03-27 14:37:00,1.2354,1.2358,1.23535,1.2356,137800000.0
2009-03-27 14:38:00,1.23575,1.2358,1.23535,1.2355,218600000.0
2009-03-27 14:39:00,1.2355,1.2358,1.2355,1.2358,88000000.0
2009-03-27 14:40:00,1.2356,1.23625,1.2356,1.2361,75600000.0
2009-03-27 14:41:00,1.2362,1.2362,1.236,1.2361,100800000.0
2009-03-27 14:42:00,1.2361,1.2361,1.2355,1.2357,298400004.0
2009-03-27 14:43:00,1.2357,1.2359,1.2345,1.2352,339099999.0
2009-03-27 14:44:00,1.2353,1.2358,1.2352,1.2358,116000000.0
2009-03-27 14:45:00,1.23575,1.2359,1.23525,1.23525,90000000.0
2009-03-27 14:46:00,1.23525,1.2355,1.23505,1.2353,272800000.0
2009-03-27 14:47:00,1.2353,1.23545,1.2351,1.2351,187200000.0
2009-03-27 14:48:00,1.23505,1.2356,1.235,1.2355,364600000.0
2009-03-27 14:49:00,1.2355,1.2357,1.2348,1.235,165999999.0
2009-03-27 14:50:00,1.235,1.2352,1.2347,1.2351,200600000.0
2009-03-27 14:51:00,1.2351,1.2353,1.2351,1.2353,49200000.0
2009-03-27 14:52:00,1.2353,1.2354,1.23495,1.235,376600000.0
2009-03-27 14:53:00,1.2351,1.2351,1.2342,1.23435,256600000.0
2009-03-27 14:54:00,1.23455,1.235,1.2342,1.235,217800000.0
2009-03-27 14:55:00,1.235,1.2354,1.23455,1.23495,391399999.0
2009-03-27 14:56:00,1.235,1.23505,1.23445,1.23475,400600000.0
2009-03-27 14:57:00,1.23475,1.235,1.2346,1.2348,259000000.0
2009-03-27 14:58:00,1.2348,1.2348,1.2347,1.2348,50000000.0
2009-03-27 14:59:00,1.23495,1.23535,1.23495,1.2352,96600000.0
2009-03-27 15:00:00,1.2353,1.23555,1.23525,1.2354,119600000.0
2009-03-27 15:01:00,1.2354,1.2356,1.2345,1.2345,329799999.0
2009-03-27 15:02:00,1.23445,1.23495,1.23445,1.2347,219000000.0
2009-03-27 15:03:00,1.2347,1.2349,1.23455,1.2349,305800000.0
2009-03-27 15:04:00,1.2349,1.23555,1.23475,1.23555,487000002.0
2009-03-27 15:05:00,1.23555,1.236,1.23555,1.2357,166000000.0
2009-03-27 15:06:00,1.2357,1.2365,1.2356,1.2365,184800000.0
2009-03-27 15:07:00,1.2365,1.2368,1.2364,1.2368,152800000.0
2009-03-27 15:08:00,1.2368,1.2369,1.23645,1.2365,117400000.0
2009-03-27 15:09:00,1.23665,1.2374,1.23665,1.2373,138400000.0
2009-03-27 15:10:00,1.2374,1.2383,1.23735,1.2376,311400000.0
2009-03-27 15:11:00,1.23755,1.23805,1.23755,1.238,296200000.0
2009-03-27 15:12:00,1.238,1.23855,1.23795,1.23795,270600000.0
2009-03-27 15:13:00,1.238,1.23855,1.238,1.23815,246000000.0
2009-03-27 15:14:00,1.2382,1.23825,1.2357,1.2357,418800000.0
2009-03-27 15:15:00,1.2358,1.23785,1.23575,1.23775,504799999.0
2009-03-27 15:16:00,1.23775,1.23785,1.23665,1.23665,268800000.0
2009-03-27 15:17:00,1.23665,1.23665,1.2357,1.2364,326400000.0
2009-03-27 15:18:00,1.23645,1.2366,1.2362,1.2364,222600000.0
2009-03-27 15:19:00,1.2364,1.2366,1.2361,1.2366,225600002.0
2009-03-27 15:20:00,1.23675,1.2371,1.23655,1.237,196000000.0
2009-03-27 15:21:00,1.2371,1.23725,1.2365,1.2371,225600000.0
2009-03-27 15:22:00,1.237,1.23735,1.2368,1.2369,131400000.0
2009-03-27 15:23:00,1.2369,1.2372,1.2369,1.2371,124400001.0
2009-03-27 15:24:00,1.23705,1.23765,1.23705,1.2373,262200000.0
2009-03-27 15:25:00,1.2373,1.2375,1.23705,1.23705,221399999.0
2009-03-27 15:26:00,1.23705,1.2374,1.2368,1.2369,231200000.0
2009-03-27 15:27:00,1.2369,1.23705,1.23685,1.2369,85200000.0
2009-03-27 15:28:00,1.23685,1.2369,1.2364,1.2366,238000000.0
2009-03-27 15:29:00,1.2365,1.2366,1.23635,1.2366,427600000.0
2009-03-27 15:30:00,1.2366,1.2367,1.23635,1.2367,116000000.0
2009-03-27 15:31:00,1.23665,1.23695,1.2364,1.2366,325400000.0
2009-03-27 15:32:00,1.23655,1.23685,1.23645,1.23655,270000000.0
2009-03-27 15:33:00,1.2367,1.2368,1.2364,1.2365,214400000.0
2009-03-27 15:34:00,1.2364,1.2365,1.23545,1.2357,265000000.0
2009-03-27 15:35:00,1.2358,1.2359,1.23555,1.2359,192200000.0
2009-03-27 15:36:00,1.23595,1.23615,1.23565,1.2357,190200000.0
2009-03-27 15:37:00,1.2358,1.23595,1.23575,1.23595,43000000.0
2009-03-27 15:38:00,1.23595,1.23605,1.2356,1.2356,278400000.0
2009-03-27 15:39:00,1.2356,1.23575,1.2356,1.2357,154200000.0
2009-03-27 15:40:00,1.2357,1.2357,1.2356,1.2357,62800000.0
2009-03-27 15:41:00,1.2357,1.2364,1.23545,1.2355,306800000.0
2009-03-27 15:42:00,1.2356,1.23595,1.2356,1.2357,114800000.0
2009-03-27 15:43:00,1.2356,1.2358,1.2355,1.23575,126600000.0
2009-03-27 15:44:00,1.2358,1.2358,1.23555,1.2356,205000000.0
2009-03-27 15:45:00,1.23575,1.2358,1.23565,1.23575,381800000.0
2009-03-27 15:46:00,1.2358,1.23595,1.23575,1.23585,114800000.0
2009-03-27 15:47:00,1.23585,1.2359,1.2357,1.2358,150000000.0
2009-03-27 15:48:00,1.23575,1.2358,1.23555,1.23565,120400000.0
2009-03-27 15:49:00,1.23565,1.2357,1.23565,1.2357,200200000.0
2009-03-27 15:50:00,1.23575,1.23625,1.23575,1.2362,326200000.0
2009-03-27 15:51:00,1.23625,1.2363,1.2359,1.23605,128800000.0
2009-03-27 15:52:00,1.23615,1.2363,1.23585,1.23615,176800000.0
2009-03-27 15:53:00,1.23615,1.23625,1.236,1.2362,94199999.0
2009-03-27 15:54:00,1.23625,1.23625,1.23595,1.23615,145400000.0
2009-03-27 15:55:00,1.23615,1.2364,1.236,1.2364,202400000.0
2009-03-27 15:56:00,1.23635,1.23675,1.2363,1.23675,243400000.0
2009-03-27 15:57:00,1.2366,1.2366,1.23605,1.2365,338200000.0
2009-03-27 15:58:00,1.2367,1.2369,1.23655,1.2367,198200000.0
2009-03-27 15:59:00,1.2368,1.2369,1.2365,1.2366,190000000.0
2009-03-27 16:00:00,1.2367,1.23675,1.2365,1.23665,59000000.0
2009-03-27 16:01:00,1.2367,1.2375,1.2366,1.2374,220799998.0
2009-03-27 16:02:00,1.2374,1.23915,1.2374,1.23915,339200000.0
2009-03-27 16:03:00,1.23915,1.23965,1.23915,1.2396,227000000.0
2009-03-27 16:04:00,1.2397,1.2398,1.2388,1.239,317200000.0
2009-03-27 16:05:00,1.239,1.2399,1.23875,1.23955,238800000.0
2009-03-27 16:06:00,1.2396,1.24265,1.2395,1.2426,385800000.0
2009-03-27 16:07:00,1.2426,1.2426,1.24175,1.24175,471100000.0
2009-03-27 16:08:00,1.24175,1.2426,1.24165,1.2426,713400000.0
2009-03-27 16:09:00,1.2426,1.24275,1.24245,1.2426,268800000.0
2009-03-27 16:10:00,1.2426,1.2445,1.2426,1.2443,490400000.0
2009-03-27 16:11:00,1.2443,1.24435,1.2431,1.2432,383600000.0
2009-03-27 16:12:00,1.2431,1.2431,1.2418,1.2419,369800000.0
2009-03-27 16:13:00,1.242,1.24215,1.2414,1.2421,411200000.0
2009-03-27 16:14:00,1.2422,1.24225,1.2418,1.242,207200000.0
2009-03-27 16:15:00,1.242,1.2423,1.2419,1.2423,161600000.0
2009-03-27 16:16:00,1.2422,1.24275,1.24215,1.2422,318999997.0
2009-03-27 16:17:00,1.2422,1.2426,1.2422,1.2425,251800000.0
2009-03-27 16:18:00,1.2426,1.2426,1.2419,1.2422,121800000.0
2009-03-27 16:19:00,1.24225,1.24265,1.2421,1.2421,255000000.0
2009-03-27 16:20:00,1.2421,1.2422,1.2418,1.2422,291400002.0
2009-03-27 16:21:00,1.242,1.2422,1.2418,1.242,278800000.0
2009-03-27 16:22:00,1.242,1.2424,1.2417,1.242,615600002.0
2009-03-27 16:23:00,1.242,1.2431,1.2419,1.24285,486399999.0
2009-03-27 16:24:00,1.24285,1.243,1.2425,1.2428,256600000.0
2009-03-27 16:25:00,1.2428,1.2437,1.2427,1.2435,282400000.0
2009-03-27 16:26:00,1.2436,1.2439,1.2432,1.2438,355400000.0
2009-03-27 16:27:00,1.2437,1.2438,1.243,1.24315,373600000.0
2009-03-27 16:28:00,1.2432,1.2433,1.2429,1.2432,122800000.0
2009-03-27 16:29:00,1.2431,1.2435,1.24305,1.24315,351599998.0
2009-03-27 16:30:00,1.24305,1.2431,1.2422,1.2423,409199999.0
2009-03-27 16:31:00,1.24225,1.2432,1.24215,1.24315,282800000.0
2009-03-27 16:32:00,1.24315,1.24355,1.243,1.24305,169600000.0
2009-03-27 16:33:00,1.243,1.243,1.24195,1.242,354599999.0
2009-03-27 16:34:00,1.242,1.24225,1.24105,1.24145,524200000.0
2009-03-27 16:35:00,1.2411,1.2413,1.2405,1.24115,516000000.0
2009-03-27 16:36:00,1.24115,1.24115,1.2401,1.2401,282100000.0
2009-03-27 16:37:00,1.24015,1.24065,1.24,1.2403,362000001.0
2009-03-27 16:38:00,1.24025,1.24045,1.2398,1.2402,353700000.0
2009-03-27 16:39:00,1.2402,1.2405,1.24,1.24035,182600001.0
2009-03-27 16:40:00,1.2401,1.24045,1.24005,1.2402,287000000.0
2009-03-27 16:41:00,1.24035,1.24055,1.2402,1.2404,205199998.0
2009-03-27 16:42:00,1.2404,1.24055,1.24035,1.24045,122000000.0
2009-03-27 16:43:00,1.24055,1.24065,1.24045,1.24045,195200000.0
2009-03-27 16:44:00,1.24045,1.24065,1.24045,1.24065,153200000.0
2009-03-27 16:45:00,1.2408,1.24085,1.2406,1.24065,81600000.0
2009-03-27 16:46:00,1.24075,1.2408,1.2406,1.2406,136800000.0
2009-03-27 16:47:00,1.2407,1.2408,1.2402,1.2402,265800000.0
2009-03-27 16:48:00,1.2403,1.2403,1.24,1.2401,286800000.0
2009-03-27 16:49:00,1.2402,1.2404,1.24,1.2401,266799999.0
2009-03-27 16:50:00,1.2401,1.2401,1.24,1.24,211600000.0
2009-03-27 16:51:00,1.2401,1.2406,1.24,1.2404,362800001.0
2009-03-27 16:52:00,1.24045,1.2405,1.24005,1.24025,171000000.0
2009-03-27 16:53:00,1.2403,1.24035,1.24,1.2401,223600000.0
2009-03-27 16:54:00,1.2401,1.2401,1.239,1.23915,361200000.0
2009-03-27 16:55:00,1.2392,1.2392,1.2386,1.2389,350800000.0
2009-03-27 16:56:00,1.2389,1.2389,1.2385,1.2385,217800000.0
2009-03-27 16:57:00,1.2385,1.2386,1.23815,1.23835,323300000.0
2009-03-27 16:58:00,1.23835,1.23945,1.2383,1.23905,389199999.0
2009-03-27 16:59:00,1.23915,1.2402,1.23905,1.2402,393399998.0
2009-03-27 17:00:00,1.2402,1.2402,1.2393,1.23955,345000001.0
2009-03-27 17:01:00,1.23985,1.24015,1.2397,1.2398,284400000.0
2009-03-27 17:02:00,1.2398,1.2399,1.2395,1.2395,257200000.0
2009-03-27 17:03:00,1.23965,1.2398,1.23925,1.2398,325200000.0
2009-03-27 17:04:00,1.2399,1.24015,1.2394,1.2395,384200001.0
2009-03-27 17:05:00,1.2395,1.23965,1.23925,1.2393,384200000.0
2009-03-27 17:06:00,1.2393,1.24015,1.2393,1.2401,397600000.0
2009-03-27 17:07:00,1.2402,1.2402,1.2401,1.2402,160000000.0
2009-03-27 17:08:00,1.24025,1.2404,1.23975,1.23985,292999997.0
2009-03-27 17:09:00,1.23985,1.24045,1.2398,1.24025,160800000.0
2009-03-27 17:10:00,1.2404,1.2404,1.2402,1.2404,195800000.0
2009-03-27 17:11:00,1.2405,1.2409,1.2405,1.2408,353400001.0
2009-03-27 17:12:00,1.2408,1.2412,1.24045,1.24105,525599998.0
2009-03-27 17:13:00,1.2411,1.2412,1.24065,1.24095,216000001.0
2009-03-27 17:14:00,1.241,1.2412,1.2407,1.241,324600000.0
2009-03-27 17:15:00,1.24095,1.2412,1.24015,1.2404,371800000.0
2009-03-27 17:16:00,1.2404,1.2405,1.24005,1.2405,228800000.0
2009-03-27 17:17:00,1.2405,1.2408,1.2405,1.2408,140000000.0
2009-03-27 17:18:00,1.2408,1.2408,1.24015,1.2403,179800000.0
2009-03-27 17:19:00,1.2403,1.24055,1.2403,1.24055,77000001.0
2009-03-27 17:20:00,1.24055,1.2407,1.23955,1.23995,316600000.0
2009-03-27 17:21:00,1.2399,1.24045,1.2398,1.2403,294400000.0
2009-03-27 17:22:00,1.24025,1.2408,1.2402,1.24045,465600000.0
2009-03-27 17:23:00,1.24045,1.24105,1.2404,1.241,242800000.0
2009-03-27 17:24:00,1.241,1.24105,1.2402,1.24055,361700000.0
2009-03-27 17:25:00,1.24075,1.2411,1.2405,1.241,165399999.0
2009-03-27 17:26:00,1.2408,1.2411,1.2408,1.24085,378599998.0
2009-03-27 17:27:00,1.24085,1.2411,1.2408,1.2409,105200000.0
2009-03-27 17:28:00,1.24105,1.2412,1.2409,1.24115,116600000.0
2009-03-27 17:29:00,1.24115,1.24115,1.2409,1.24105,61600000.0
2009-03-27 17:30:00,1.241,1.24175,1.241,1.24135,338100000.0
2009-03-27 17:31:00,1.24135,1.24165,1.24105,1.24135,194400000.0
2009-03-27 17:32:00,1.24135,1.2418,1.24135,1.24165,84000000.0
2009-03-27 17:33:00,1.2416,1.2416,1.241,1.24135,159000000.0
2009-03-27 17:34:00,1.24145,1.24165,1.2409,1.24115,143700000.0
2009-03-27 17:35:00,1.2411,1.2411,1.241,1.2411,72400000.0
2009-03-27 17:36:00,1.2411,1.2411,1.241,1.24105,76600000.0
2009-03-27 17:37:00,1.2411,1.2411,1.241,1.2411,71200000.0
2009-03-27 17:38:00,1.241,1.2412,1.241,1.241,114000000.0
2009-03-27 17:39:00,1.24095,1.24105,1.2403,1.241,271600000.0
2009-03-27 17:40:00,1.241,1.2411,1.2405,1.2407,259400000.0
2009-03-27 17:41:00,1.2407,1.2408,1.24055,1.24055,145200000.0
2009-03-27 17:42:00,1.2406,1.24075,1.2406,1.2406,161400000.0
2009-03-27 17:43:00,1.2406,1.2407,1.23965,1.23975,470200000.0
2009-03-27 17:44:00,1.23975,1.24,1.2393,1.2397,293600000.0
2009-03-27 17:45:00,1.23975,1.23975,1.2386,1.2389,367800000.0
2009-03-27 17:46:00,1.23895,1.23935,1.23895,1.23915,227200000.0
2009-03-27 17:47:00,1.23935,1.23935,1.2388,1.23885,291400000.0
2009-03-27 17:48:00,1.2388,1.23905,1.23845,1.23845,187200000.0
2009-03-27 17:49:00,1.2385,1.2385,1.2381,1.2381,182800000.0
2009-03-27 17:50:00,1.23805,1.23805,1.2368,1.2377,161500000.0
2009-03-27 17:51:00,1.2378,1.23835,1.2377,1.23775,281800000.0
2009-03-27 17:52:00,1.2378,1.23795,1.2376,1.2378,164500000.0
2009-03-27 17:53:00,1.2379,1.2382,1.2377,1.2379,95800000.0
2009-03-27 17:54:00,1.23795,1.2382,1.2379,1.2382,189000000.0
2009-03-27 17:55:00,1.23825,1.23825,1.23745,1.2381,522400001.0
2009-03-27 17:56:00,1.2381,1.2383,1.23765,1.2383,509600000.0
2009-03-27 17:57:00,1.2383,1.2388,1.2381,1.2388,344800000.0
2009-03-27 17:58:00,1.2388,1.23915,1.2381,1.23825,347799999.0
2009-03-27 17:59:00,1.23825,1.2395,1.23805,1.23935,689200001.0
2009-03-27 18:00:00,1.23925,1.23925,1.23845,1.2388,427800001.0
2009-03-27 18:01:00,1.23885,1.23945,1.2388,1.23925,300800000.0
2009-03-27 18:02:00,1.23925,1.23925,1.23905,1.23905,127600000.0
2009-03-27 18:03:00,1.23905,1.23905,1.23815,1.23825,241600000.0
2009-03-27 18:04:00,1.23825,1.23855,1.23815,1.2382,247600000.0
2009-03-27 18:05:00,1.2381,1.2383,1.2381,1.2383,143200000.0
2009-03-27 18:06:00,1.2383,1.2389,1.23815,1.2388,145200000.0
2009-03-27 18:07:00,1.2388,1.2392,1.2388,1.2392,236400000.0
2009-03-27 18:08:00,1.2391,1.2393,1.2388,1.2388,227799999.0
2009-03-27 18:09:00,1.2388,1.2388,1.2386,1.2386,68800000.0
2009-03-27 18:10:00,1.23875,1.2388,1.23805,1.23805,201600001.0
2009-03-27 18:11:00,1.23805,1.2384,1.23765,1.2378,369400000.0
2009-03-27 18:12:00,1.2378,1.2385,1.2378,1.23835,142200000.0
2009-03-27 18:13:00,1.2384,1.23865,1.2383,1.23865,126400000.0
2009-03-27 18:14:00,1.23875,1.239,1.2386,1.2387,185200000.0
2009-03-27 18:15:00,1.2387,1.2394,1.2385,1.2394,208000000.0
2009-03-27 18:16:00,1.23945,1.23945,1.23915,1.2392,86400000.0
2009-03-27 18:17:00,1.2392,1.23935,1.2391,1.2393,41800000.0
2009-03-27 18:18:00,1.2393,1.2393,1.23895,1.239,52800000.0
2009-03-27 18:19:00,1.239,1.2391,1.23825,1.23885,226300000.0
2009-03-27 18:20:00,1.23885,1.2396,1.23875,1.2395,212000000.0
2009-03-27 18:21:00,1.2395,1.2398,1.2388,1.2388,130200000.0
2009-03-27 18:22:00,1.23885,1.2389,1.2385,1.2386,140800000.0
2009-03-27 18:23:00,1.2386,1.2388,1.23825,1.2388,212800001.0
2009-03-27 18:24:00,1.2388,1.2388,1.2383,1.2384,179600000.0
2009-03-27 18:25:00,1.23835,1.2394,1.23835,1.2392,150800000.0
2009-03-27 18:26:00,1.2391,1.2398,1.2391,1.23925,199800000.0
2009-03-27 18:27:00,1.23935,1.23935,1.239,1.23905,173800000.0
2009-03-27 18:28:00,1.23905,1.2396,1.239,1.2396,135000000.0
2009-03-27 18:29:00,1.2396,1.2396,1.23905,1.23945,172000000.0
2009-03-27 18:30:00,1.23935,1.23995,1.23935,1.23995,376000000.0
2009-03-27 18:31:00,1.23995,1.23995,1.2394,1.2395,190800000.0
2009-03-27 18:32:00,1.23945,1.2396,1.239,1.23905,134600000.0
2009-03-27 18:33:00,1.239,1.239,1.23845,1.23875,223400000.0
2009-03-27 18:34:00,1.23875,1.23935,1.23845,1.239,309000000.0
2009-03-27 18:35:00,1.2391,1.23945,1.23895,1.23905,456000000.0
2009-03-27 18:36:00,1.23905,1.23925,1.239,1.239,329200001.0
2009-03-27 18:37:00,1.23905,1.23905,1.23875,1.23875,218400000.0
2009-03-27 18:38:00,1.23885,1.23895,1.2387,1.2388,103000000.0
2009-03-27 18:39:00,1.2388,1.23935,1.2388,1.23935,133800000.0
2009-03-27 18:40:00,1.23915,1.23935,1.23905,1.23925,58000000.0
2009-03-27 18:41:00,1.23935,1.23935,1.23915,1.23925,48600000.0
2009-03-27 18:42:00,1.23925,1.23945,1.23915,1.23935,126800000.0
2009-03-27 18:43:00,1.23935,1.23945,1.2393,1.23935,79200000.0
2009-03-27 18:44:00,1.23935,1.23935,1.23915,1.23915,43600000.0
2009-03-27 18:45:00,1.23915,1.2393,1.23905,1.2392,154000000.0
2009-03-27 18:46:00,1.2392,1.2392,1.23855,1.23855,209200000.0
2009-03-27 18:47:00,1.2386,1.23865,1.2382,1.2382,67400000.0
2009-03-27 18:48:00,1.2383,1.23875,1.23825,1.2386,168600000.0
2009-03-27 18:49:00,1.23865,1.2389,1.2386,1.2389,76200000.0
2009-03-27 18:50:00,1.2389,1.2389,1.2381,1.23825,140000000.0
2009-03-27 18:51:00,1.23815,1.23915,1.23815,1.23915,281800000.0
2009-03-27 18:52:00,1.23905,1.23915,1.23895,1.23905,256800000.0
2009-03-27 18:53:00,1.23905,1.23935,1.23905,1.23925,57000000.0
2009-03-27 18:54:00,1.2392,1.2392,1.23905,1.23905,75000000.0
2009-03-27 18:55:00,1.23905,1.2393,1.2389,1.2393,163000000.0
2009-03-27 18:56:00,1.23915,1.2393,1.2391,1.23925,49400000.0
2009-03-27 18:57:00,1.2393,1.2393,1.23915,1.2393,107200000.0
2009-03-27 18:58:00,1.2393,1.23935,1.2393,1.23935,38400000.0
2009-03-27 18:59:00,1.2393,1.24055,1.23915,1.24035,420000000.0
2009-03-27 19:00:00,1.2403,1.2404,1.24025,1.24035,143400000.0
2009-03-27 19:01:00,1.24035,1.24035,1.24025,1.2403,62400000.0
2009-03-27 19:02:00,1.2403,1.24035,1.2402,1.24025,139200001.0
2009-03-27 19:03:00,1.24025,1.24025,1.24015,1.2402,130600000.0
2009-03-27 19:04:00,1.2402,1.2408,1.2402,1.2405,74800000.0
2009-03-27 19:05:00,1.2405,1.2414,1.2405,1.24105,326800000.0
2009-03-27 19:06:00,1.24105,1.2412,1.24025,1.2408,314600000.0
2009-03-27 19:07:00,1.2408,1.2408,1.2399,1.24005,177600000.0
2009-03-27 19:08:00,1.24005,1.24045,1.2398,1.24035,256800000.0
2009-03-27 19:09:00,1.2401,1.24045,1.2401,1.24045,275400000.0
2009-03-27 19:10:00,1.24045,1.24045,1.2396,1.2398,204000000.0
2009-03-27 19:11:00,1.23985,1.23995,1.23985,1.23995,99000000.0
2009-03-27 19:12:00,1.23995,1.24005,1.2399,1.24,199000000.0
2009-03-27 19:13:00,1.24,1.2402,1.24,1.24015,89800000.0
2009-03-27 19:14:00,1.24015,1.2403,1.2399,1.2403,131600000.0
2009-03-27 19:15:00,1.2403,1.2405,1.24025,1.24025,223600000.0
2009-03-27 19:16:00,1.2403,1.2405,1.2401,1.2401,142600000.0
2009-03-27 19:17:00,1.2401,1.2401,1.2401,1.2401,11200000.0
2009-03-27 19:18:00,1.2401,1.2404,1.24005,1.2404,143200000.0
2009-03-27 19:19:00,1.2405,1.2407,1.2405,1.2406,93600000.0
2009-03-27 19:20:00,1.24029,1.24029,1.24003,1.2402,10000000.0
2009-03-27 19:21:00,1.2406,1.2406,1.2402,1.24025,88000000.0
2009-03-27 19:22:00,1.24025,1.24035,1.24015,1.24035,108200000.0
2009-03-27 19:23:00,1.2403,1.24065,1.2403,1.2406,129800000.0
2009-03-27 19:24:00,1.2406,1.2407,1.2406,1.2406,23000000.0
2009-03-27 19:25:00,1.2406,1.2406,1.24005,1.2401,174400000.0
2009-03-27 19:26:00,1.2401,1.2406,1.24,1.24005,230600000.0
2009-03-27 19:27:00,1.24025,1.24065,1.24005,1.24045,184200000.0
2009-03-27 19:28:00,1.2404,1.24055,1.2402,1.24035,70400001.0
2009-03-27 19:29:00,1.24035,1.24035,1.2401,1.2402,55200000.0
2009-03-27 19:30:00,1.24015,1.2403,1.23975,1.24025,122600000.0
2009-03-27 19:31:00,1.24025,1.24025,1.2401,1.2401,113800000.0
2009-03-27 19:32:00,1.24015,1.2402,1.2395,1.23955,148000000.0
2009-03-27 19:33:00,1.23955,1.2396,1.23955,1.2396,20800000.0
2009-03-27 19:34:00,1.23955,1.2398,1.23955,1.2396,116200000.0
2009-03-27 19:35:00,1.2397,1.24,1.2396,1.2396,121400000.0
2009-03-27 19:36:00,1.2397,1.2397,1.2396,1.2397,74800000.0
2009-03-27 19:37:00,1.2397,1.2397,1.2397,1.2397,34000000.0
2009-03-27 19:38:00,1.23965,1.2397,1.23965,1.2397,11600000.0
2009-03-27 19:39:00,1.23965,1.24,1.23965,1.23975,164800001.0
2009-03-27 19:40:00,1.23975,1.2398,1.23955,1.23955,27600000.0
2009-03-27 19:41:00,1.23965,1.2402,1.23965,1.24015,135600000.0
2009-03-27 19:42:00,1.24015,1.2403,1.2401,1.24025,250800000.0
2009-03-27 19:43:00,1.24025,1.24035,1.24025,1.24035,33600000.0
2009-03-27 19:44:00,1.24035,1.2405,1.2403,1.2403,237999995.0
2009-03-27 19:45:00,1.2403,1.24035,1.2403,1.2403,84799996.0
2009-03-27 19:46:00,1.24035,1.24085,1.24035,1.24075,272200001.0
2009-03-27 19:47:00,1.24075,1.24085,1.24075,1.24075,272400000.0
2009-03-27 19:48:00,1.2408,1.2408,1.2406,1.2406,10800000.0
2009-03-27 19:49:00,1.24065,1.2408,1.2406,1.2408,94000000.0
2009-03-27 19:50:00,1.2408,1.24115,1.2407,1.24115,223800000.0
2009-03-27 19:51:00,1.2412,1.2412,1.24075,1.2408,180000001.0
2009-03-27 19:52:00,1.2408,1.24085,1.2408,1.24085,200600000.0
2009-03-27 19:53:00,1.24085,1.24085,1.24085,1.24085,107400000.0
2009-03-27 19:54:00,1.24085,1.2409,1.24075,1.2408,272400000.0
2009-03-27 19:55:00,1.2409,1.2409,1.2408,1.2409,103600005.0
2009-03-27 19:56:00,1.24095,1.24095,1.24085,1.24095,174600000.0
2009-03-27 19:57:00,1.241,1.241,1.241,1.241,9600000.0
2009-03-27 19:58:00,1.24095,1.241,1.24095,1.241,67200000.0
2009-03-27 19:59:00,1.241,1.241,1.2407,1.24095,205600000.0
2009-03-27 20:00:00,1.24085,1.2409,1.24025,1.24085,236000000.0
2009-03-27 20:01:00,1.24085,1.2409,1.24075,1.2409,110000000.0
2009-03-27 20:02:00,1.2409,1.2409,1.2408,1.2408,120600001.0
2009-03-27 20:03:00,1.2408,1.2409,1.24055,1.24085,171000001.0
2009-03-27 20:04:00,1.24105,1.2411,1.2407,1.2407,86200000.0
2009-03-27 20:05:00,1.2407,1.2408,1.2404,1.24045,137600000.0
2009-03-27 20:06:00,1.24045,1.241,1.24045,1.2406,138000000.0
2009-03-27 20:07:00,1.2409,1.2409,1.2406,1.2407,60600000.0
2009-03-27 20:08:00,1.2407,1.2407,1.2399,1.24015,151800000.0
2009-03-27 20:09:00,1.2401,1.2401,1.2394,1.23975,142000000.0
2009-03-27 20:10:00,1.23975,1.2402,1.2397,1.2398,335000000.0
2009-03-27 20:11:00,1.2397,1.2397,1.23915,1.23915,77200000.0
2009-03-27 20:12:00,1.23925,1.23945,1.23925,1.23945,181400000.0
2009-03-27 20:13:00,1.2394,1.23975,1.23935,1.23965,132000000.0
2009-03-27 20:14:00,1.23965,1.2397,1.2394,1.2395,131800000.0
2009-03-27 20:15:00,1.23945,1.2395,1.23935,1.2395,165800000.0
2009-03-27 20:16:00,1.2395,1.23995,1.2394,1.23995,211600000.0
2009-03-27 20:17:00,1.23995,1.23995,1.23995,1.23995,25200000.0
2009-03-27 20:18:00,1.23995,1.24015,1.23995,1.24,54400000.0
2009-03-27 20:19:00,1.23995,1.23995,1.23965,1.23975,119800000.0
2009-03-27 20:20:00,1.2396,1.23965,1.23865,1.2388,321000000.0
2009-03-27 20:21:00,1.2388,1.23885,1.23855,1.23855,175200000.0
2009-03-27 20:22:00,1.23855,1.23885,1.23835,1.2384,159000000.0
2009-03-27 20:23:00,1.2384,1.2384,1.23755,1.2379,261400000.0
2009-03-27 20:24:00,1.23785,1.2381,1.23785,1.2381,119400000.0
2009-03-27 20:25:00,1.2381,1.23815,1.2379,1.238,151400000.0
2009-03-27 20:26:00,1.238,1.2382,1.23795,1.23805,158800000.0
2009-03-27 20:27:00,1.23805,1.23825,1.23795,1.238,87000000.0
2009-03-27 20:28:00,1.238,1.238,1.2377,1.2377,193199999.0
2009-03-27 20:29:00,1.23785,1.23795,1.23785,1.23795,96800000.0
2009-03-27 20:30:00,1.23795,1.23805,1.2378,1.2378,62000000.0
2009-03-27 20:31:00,1.23795,1.2383,1.23795,1.2383,127400000.0
2009-03-27 20:32:00,1.23825,1.23825,1.2381,1.2381,108200000.0
2009-03-27 20:33:00,1.2382,1.2384,1.23815,1.2383,46200000.0
2009-03-27 20:34:00,1.2384,1.23845,1.23825,1.23825,202200000.0
2009-03-27 20:35:00,1.23825,1.2383,1.23795,1.23795,125600000.0
2009-03-27 20:36:00,1.23795,1.23795,1.2379,1.2379,54800000.0
2009-03-27 20:37:00,1.238,1.2382,1.23775,1.23775,370600000.0
2009-03-27 20:38:00,1.2378,1.2378,1.23775,1.23775,16000000.0
2009-03-27 20:39:00,1.2379,1.23795,1.23765,1.23765,96800000.0
2009-03-27 20:40:00,1.2376,1.23765,1.2376,1.23765,166000000.0
2009-03-27 20:41:00,1.23765,1.23765,1.23745,1.23755,119200000.0
2009-03-27 20:42:00,1.2375,1.2375,1.2371,1.23715,203200000.0
2009-03-27 20:43:00,1.23735,1.23745,1.23705,1.23705,77400000.0
2009-03-27 20:44:00,1.23695,1.2372,1.23695,1.23705,88000000.0
2009-03-27 20:45:00,1.23705,1.238,1.23705,1.238,210600000.0
2009-03-27 20:46:00,1.238,1.23805,1.2377,1.23775,100000000.0
2009-03-27 20:47:00,1.23775,1.23795,1.2374,1.2376,117200000.0
2009-03-27 20:48:00,1.23765,1.2377,1.23735,1.2374,93200000.0
2009-03-27 20:49:00,1.2374,1.2374,1.23695,1.2373,217600000.0
2009-03-27 20:50:00,1.2373,1.23735,1.23705,1.23705,268600000.0
2009-03-27 20:51:00,1.23705,1.23745,1.23705,1.23745,228800000.0
2009-03-27 20:52:00,1.23745,1.2379,1.2373,1.2379,236400000.0
2009-03-27 20:53:00,1.23785,1.2381,1.23775,1.2381,110000000.0
2009-03-27 20:54:00,1.2382,1.23835,1.2379,1.23805,155800000.0
2009-03-27 20:55:00,1.23785,1.23795,1.23775,1.23785,151400000.0
2009-03-27 20:56:00,1.23785,1.23795,1.23785,1.2379,42400000.0
2009-03-27 20:57:00,1.23785,1.2379,1.2373,1.23745,141600000.0
2009-03-27 20:58:00,1.23755,1.23765,1.23685,1.23705,293199999.0
2009-03-27 20:59:00,1.23705,1.2372,1.2369,1.23715,176600000.0
2009-03-27 21:00:00,1.23715,1.2373,1.2369,1.23695,114200000.0
2009-03-27 21:01:00,1.23695,1.237,1.2368,1.2369,91200000.0
2009-03-27 21:02:00,1.2369,1.2369,1.2365,1.2367,134400000.0
2009-03-27 21:03:00,1.2367,1.2367,1.2362,1.2362,148000000.0
2009-03-27 21:04:00,1.2363,1.23635,1.23625,1.23635,72000000.0
2009-03-27 21:05:00,1.23635,1.23635,1.23595,1.23605,49600000.0
2009-03-27 21:06:00,1.2361,1.2361,1.23595,1.2361,107000000.0
2009-03-27 21:07:00,1.2362,1.2362,1.23605,1.23615,61200000.0
2009-03-27 21:08:00,1.23615,1.23615,1.2361,1.23615,70800000.0
2009-03-27 21:09:00,1.2362,1.23625,1.23615,1.23615,32800000.0
2009-03-27 21:10:00,1.2362,1.23645,1.23615,1.2363,126000000.0
2009-03-27 21:11:00,1.2363,1.23645,1.23615,1.23645,242200003.0
2009-03-27 21:12:00,1.23645,1.23685,1.23645,1.2366,70400000.0
2009-03-27 21:13:00,1.2366,1.23665,1.2362,1.2362,103200000.0
2009-03-27 21:14:00,1.23635,1.23645,1.23635,1.23645,24000000.0
2009-03-27 21:15:00,1.23655,1.23655,1.2364,1.23645,28800000.0
2009-03-27 21:16:00,1.23635,1.23675,1.2363,1.23635,146400000.0
2009-03-27 21:17:00,1.23635,1.23645,1.23635,1.23645,54000000.0
2009-03-27 21:18:00,1.23655,1.23655,1.2361,1.2362,166400000.0
2009-03-27 21:19:00,1.2363,1.2363,1.2357,1.2359,130200000.0
2009-03-27 21:20:00,1.2359,1.23595,1.2355,1.23575,87400000.0
2009-03-27 21:21:00,1.23575,1.23605,1.2357,1.23605,165800000.0
2009-03-27 21:22:00,1.23605,1.2363,1.23585,1.23585,42000000.0
2009-03-27 21:23:00,1.23605,1.23605,1.23595,1.23605,50800000.0
2009-03-27 21:24:00,1.23605,1.23605,1.23605,1.23605,38400000.0
2009-03-27 21:25:00,1.23595,1.23605,1.23595,1.23605,37800000.0
2009-03-27 21:26:00,1.2364,1.23675,1.2364,1.23665,197600001.0
2009-03-27 21:27:00,1.23665,1.2367,1.23635,1.23655,217400000.0
2009-03-27 21:28:00,1.23655,1.23665,1.23655,1.2366,89199999.0
2009-03-27 21:29:00,1.2369,1.23715,1.23675,1.23715,284800001.0
2009-03-27 21:30:00,1.2372,1.2372,1.237,1.23715,76400000.0
2009-03-27 21:31:00,1.2374,1.2375,1.2374,1.2375,8000000.0
2009-03-27 21:32:00,1.2375,1.2378,1.2372,1.2376,147600000.0
2009-03-27 21:33:00,1.2377,1.23815,1.2377,1.238,149200000.0
2009-03-27 21:34:00,1.23778,1.2379,1.23778,1.2378,31400000.0
2009-03-27 21:35:00,1.23805,1.2381,1.2379,1.23805,81000000.0
2009-03-27 21:36:00,1.2381,1.2383,1.23805,1.23815,57600000.0
2009-03-27 21:37:00,1.23815,1.23815,1.23815,1.23815,15000000.0
2009-03-27 21:38:00,1.23815,1.23815,1.23815,1.23815,7200000.0
2009-03-27 21:39:00,1.23815,1.23815,1.23785,1.2381,29800000.0
2009-03-27 21:40:00,1.2381,1.2384,1.238,1.2383,86000000.0
2009-03-27 21:41:00,1.2383,1.2384,1.23815,1.23815,71600000.0
2009-03-27 21:42:00,1.2382,1.23825,1.2382,1.23825,26600000.0
2009-03-27 21:43:00,1.23825,1.2383,1.2382,1.2382,15400000.0
2009-03-27 21:44:00,1.238,1.238,1.23775,1.23795,80200000.0
2009-03-27 21:45:00,1.23795,1.23795,1.2376,1.2376,96800000.0
2009-03-27 21:46:00,1.2376,1.2376,1.23705,1.23725,173200000.0
2009-03-27 21:47:00,1.2374,1.23745,1.23715,1.23715,119600000.0
2009-03-27 21:48:00,1.23715,1.2372,1.23715,1.2372,28800000.0
2009-03-27 21:49:00,1.2372,1.2372,1.23685,1.2371,235400000.0
2009-03-27 21:50:00,1.23695,1.237,1.2367,1.23695,90000000.0
2009-03-27 21:51:00,1.23675,1.23685,1.23675,1.23685,115200000.0
2009-03-27 21:52:00,1.23695,1.2371,1.2369,1.2371,94000000.0
2009-03-27 21:53:00,1.2371,1.2371,1.23695,1.23695,24200000.0
2009-03-27 21:54:00,1.23695,1.2372,1.23695,1.23715,46000000.0
2009-03-27 21:55:00,1.23705,1.2372,1.237,1.2372,38000000.0
2009-03-27 21:56:00,1.2372,1.2372,1.23715,1.2372,87800000.0
2009-03-27 21:57:00,1.23715,1.23745,1.2371,1.23735,141799998.0
2009-03-27 21:58:00,1.2374,1.2374,1.23705,1.23705,37400000.0
2009-03-27 21:59:00,1.23715,1.2372,1.23715,1.2372,55600000.0
2009-03-27 22:00:00,1.2372,1.2374,1.23715,1.2374,33000000.0
2009-03-27 22:01:00,1.23745,1.23745,1.2372,1.2372,42000000.0
2009-03-27 22:02:00,1.2372,1.2376,1.23715,1.23715,191400000.0
2009-03-27 22:03:00,1.2373,1.2374,1.2373,1.2373,36400000.0
2009-03-27 22:04:00,1.23735,1.2375,1.23735,1.2375,33600000.0
2009-03-27 22:05:00,1.2375,1.2375,1.23725,1.2373,82800000.0
2009-03-27 22:06:00,1.2373,1.2373,1.2373,1.2373,9600000.0
2009-03-27 22:07:00,1.2373,1.23745,1.23725,1.23725,21800000.0
2009-03-27 22:08:00,1.2372,1.23755,1.2372,1.2374,56600000.0
2009-03-27 22:09:00,1.2374,1.2375,1.23735,1.2374,35800000.0
2009-03-27 22:10:00,1.2385,1.23855,1.23725,1.2373,182200000.0
2009-03-27 22:11:00,1.2374,1.2375,1.23735,1.2375,34400000.0
2009-03-27 22:12:00,1.23745,1.23745,1.23745,1.23745,4800000.0
2009-03-27 22:13:00,1.23775,1.2385,1.23775,1.2379,154800000.0
2009-03-27 22:14:00,1.2379,1.2381,1.23785,1.2379,91600000.0
2009-03-27 22:15:00,1.23795,1.23835,1.23775,1.2383,236400000.0
2009-03-27 22:16:00,1.2382,1.23895,1.2382,1.23845,220600001.0
2009-03-27 22:17:00,1.23855,1.2386,1.23785,1.23785,42800000.0
2009-03-27 22:18:00,1.2378,1.2379,1.2378,1.2379,22800000.0
2009-03-27 22:19:00,1.23785,1.238,1.23785,1.238,45400000.0
2009-03-27 22:20:00,1.23795,1.238,1.23795,1.238,23600000.0
2009-03-27 22:21:00,1.23769,1.23798,1.23749,1.23792,44200000.0
2009-03-27 22:22:00,1.23788,1.2379,1.23755,1.23755,11600000.0
2009-03-27 22:23:00,1.23805,1.23815,1.238,1.23815,13000000.0
2009-03-27 22:24:00,1.23815,1.23815,1.23775,1.2379,64000000.0
2009-03-27 22:25:00,1.238,1.238,1.23785,1.23785,85600000.0
2009-03-27 22:26:00,1.23785,1.23825,1.23785,1.23785,124000000.0
2009-03-27 22:27:00,1.2379,1.2379,1.2377,1.2377,57600000.0
2009-03-27 22:28:00,1.2377,1.2377,1.2376,1.23765,34800000.0
2009-03-27 22:29:00,1.23775,1.23775,1.23775,1.23775,6800000.0
2009-03-27 22:30:00,1.2378,1.23795,1.23765,1.23785,143200000.0
2009-03-27 22:31:00,1.23785,1.23785,1.23785,1.23785,20000000.0
2009-03-27 22:32:00,1.23785,1.23795,1.23775,1.23795,86400000.0
2009-03-27 22:33:00,1.23785,1.23785,1.23785,1.23785,30000000.0
2009-03-27 22:34:00,1.2378,1.2378,1.2378,1.2378,13600000.0
2009-03-27 22:35:00,1.2378,1.2378,1.2377,1.2378,46800000.0
2009-03-27 22:36:00,1.2376,1.23815,1.23755,1.23815,172600000.0
2009-03-27 22:37:00,1.23825,1.23825,1.23805,1.2381,18800000.0
2009-03-27 22:38:00,1.2381,1.2381,1.2379,1.238,31200000.0
2009-03-27 22:39:00,1.23805,1.23805,1.2378,1.23805,40800000.0
2009-03-27 22:40:00,1.23805,1.23805,1.23805,1.23805,28800000.0
2009-03-27 22:41:00,1.23805,1.23805,1.2378,1.2379,52800000.0
2009-03-27 22:42:00,1.23795,1.23805,1.23795,1.23795,38400000.0
2009-03-27 22:43:00,1.23777,1.23785,1.23754,1.23754,84000000.0
2009-03-27 22:44:00,1.23795,1.2383,1.23785,1.238,69600000.0
2009-03-27 22:45:00,1.23759,1.23785,1.23756,1.23776,100799998.0
2009-03-27 22:46:00,1.23805,1.23805,1.23785,1.23785,35200000.0
2009-03-27 22:47:00,1.2378,1.2378,1.2378,1.2378,6400000.0
2009-03-27 22:48:00,1.2381,1.23835,1.2381,1.2382,72000000.0
2009-03-27 22:49:00,1.2382,1.2382,1.23815,1.23815,12800000.0
2009-03-27 22:50:00,1.23815,1.23895,1.23815,1.23895,93000000.0
2009-03-27 22:51:00,1.23895,1.23905,1.23895,1.23905,39200000.0
2009-03-27 22:52:00,1.2391,1.23985,1.2391,1.23985,59200000.0
2009-03-27 22:53:00,1.23985,1.23995,1.23965,1.2397,64000000.0
2009-03-27 22:54:00,1.2399,1.24045,1.2399,1.24035,46400000.0
2009-03-27 22:55:00,1.24045,1.24055,1.2402,1.24055,31200000.0
2009-03-27 22:56:00,1.24055,1.24055,1.2401,1.2401,27600000.0
2009-03-27 22:57:00,1.24,1.2404,1.2396,1.2404,76200000.0
2009-03-27 22:58:00,1.24025,1.24055,1.24025,1.24045,83200000.0
2009-03-27 22:59:00,1.24035,1.24105,1.24035,1.24105,46000000.0
2009-03-30 00:00:00,1.24072,1.24075,1.24072,1.24075,85400000.0
2009-03-30 00:01:00,1.2409,1.24094,1.2409,1.24094,85400000.0
2009-03-30 00:02:00,1.24095,1.24095,1.24087,1.24087,85400000.0
2009-03-30 00:03:00,1.24095,1.24095,1.24095,1.24095,85400000.0
2009-03-30 00:04:00,1.24098,1.24098,1.24098,1.24098,85400000.0
2009-03-30 00:05:00,1.24094,1.24106,1.2409,1.24106,85400000.0
2009-03-30 00:06:00,1.24115,1.24125,1.24097,1.24102,85400000.0
2009-03-30 00:07:00,1.24097,1.2412,1.24087,1.24119,85400000.0
2009-03-30 00:08:00,1.24115,1.24115,1.24071,1.24071,85400000.0
2009-03-30 00:09:00,1.2408,1.2408,1.24072,1.24076,85400000.0
2009-03-30 00:10:00,1.2408,1.2408,1.24071,1.24071,85400000.0
2009-03-30 00:11:00,1.2408,1.2408,1.2408,1.2408,85400000.0
2009-03-30 00:12:00,1.24055,1.24075,1.2405,1.24052,85400000.0
2009-03-30 00:13:00,1.24055,1.24055,1.24035,1.24035,85400000.0
2009-03-30 00:14:00,1.24036,1.24042,1.24036,1.2404,85400000.0
2009-03-30 00:15:00,1.24032,1.2404,1.24032,1.2404,85400000.0
2009-03-30 00:17:00,1.24045,1.2408,1.2404,1.24042,85400000.0
2009-03-30 00:18:00,1.2404,1.2404,1.2403,1.24033,85400000.0
2009-03-30 00:19:00,1.2404,1.2404,1.2404,1.2404,85400000.0
2009-03-30 00:24:00,1.24041,1.2406,1.2404,1.2404,85400000.0
2009-03-30 00:25:00,1.24039,1.24045,1.24038,1.2404,85400000.0
2009-03-30 00:26:00,1.24033,1.24061,1.24031,1.2406,85400000.0
2009-03-30 00:27:00,1.24057,1.24061,1.24056,1.2406,85400000.0
2009-03-30 00:28:00,1.24054,1.2406,1.24052,1.2406,85400000.0
2009-03-30 00:29:00,1.24042,1.24042,1.24034,1.24039,85400000.0
2009-03-30 00:30:00,1.2404,1.2404,1.2403,1.2403,85400000.0
2009-03-30 00:31:00,1.24027,1.24047,1.24011,1.24011,85400000.0
2009-03-30 00:32:00,1.2401,1.2401,1.23965,1.23965,85400000.0
2009-03-30 00:33:00,1.23966,1.23966,1.23905,1.23915,85400000.0
2009-03-30 00:34:00,1.23916,1.23916,1.23906,1.23915,85400000.0
2009-03-30 00:35:00,1.23914,1.23914,1.23906,1.23906,85400000.0
2009-03-30 00:36:00,1.23911,1.23915,1.23905,1.2391,85400000.0
2009-03-30 00:37:00,1.23909,1.23915,1.23909,1.23915,85400000.0
2009-03-30 00:38:00,1.2391,1.23915,1.2391,1.2391,85400000.0
2009-03-30 00:39:00,1.23915,1.23917,1.2391,1.23917,85400000.0
2009-03-30 00:40:00,1.23915,1.23922,1.23899,1.2391,85400000.0
2009-03-30 00:41:00,1.23915,1.2392,1.23873,1.23885,85400000.0
2009-03-30 00:42:00,1.23887,1.23894,1.23887,1.2389,85400000.0
2009-03-30 00:43:00,1.23883,1.2389,1.23883,1.2389,85400000.0
2009-03-30 00:44:00,1.23895,1.23895,1.23895,1.23895,85400000.0
2009-03-30 00:45:00,1.2389,1.23892,1.23876,1.2389,85400000.0
2009-03-30 00:46:00,1.23887,1.23887,1.2388,1.2388,85400000.0
2009-03-30 00:47:00,1.23887,1.23887,1.23887,1.23887,85400000.0
2009-03-30 00:48:00,1.23887,1.2389,1.23887,1.2389,85400000.0
2009-03-30 00:49:00,1.2389,1.2389,1.2389,1.2389,85400000.0
2009-03-30 00:50:00,1.23882,1.23892,1.23882,1.23892,85400000.0
2009-03-30 00:51:00,1.2389,1.2389,1.2389,1.2389,85400000.0
2009-03-30 00:53:00,1.23885,1.23885,1.23884,1.23885,85400000.0
2009-03-30 00:54:00,1.2389,1.2389,1.2389,1.2389,85400000.0
2009-03-30 00:58:00,1.23882,1.2389,1.23882,1.2389,85400000.0
2009-03-30 00:59:00,1.23885,1.23892,1.23885,1.23892,85400000.0
2009-03-30 01:00:00,1.2389,1.239,1.2389,1.239,85400000.0
2009-03-30 01:01:00,1.23895,1.23902,1.23891,1.23895,85400000.0
2009-03-30 01:02:00,1.23897,1.23943,1.23897,1.23926,85400000.0
2009-03-30 01:03:00,1.23927,1.23937,1.2392,1.2392,85400000.0
2009-03-30 01:04:00,1.23922,1.23925,1.23922,1.23925,85400000.0
2009-03-30 01:05:00,1.23927,1.23934,1.2392,1.23931,85400000.0
2009-03-30 01:06:00,1.2393,1.23943,1.2392,1.2392,85400000.0
2009-03-30 01:07:00,1.23925,1.2393,1.2391,1.23911,85400000.0
2009-03-30 01:08:00,1.23914,1.23916,1.23905,1.2391,85400000.0
2009-03-30 01:09:00,1.23915,1.23915,1.23906,1.2391,85400000.0
2009-03-30 01:10:00,1.23917,1.23917,1.239,1.239,85400000.0
2009-03-30 01:11:00,1.23888,1.23888,1.23875,1.2388,85400000.0
2009-03-30 01:12:00,1.23877,1.2388,1.23872,1.2388,85400000.0
2009-03-30 01:13:00,1.23875,1.2388,1.23875,1.23875,85400000.0
2009-03-30 01:14:00,1.23876,1.23878,1.23876,1.23878,85400000.0
2009-03-30 01:15:00,1.23875,1.23878,1.23875,1.23878,85400000.0
2009-03-30 01:16:00,1.23884,1.23884,1.23869,1.2387,85400000.0
2009-03-30 01:17:00,1.23869,1.23871,1.23865,1.23865,85400000.0
2009-03-30 01:18:00,1.23863,1.2387,1.23863,1.23867,85400000.0
2009-03-30 01:19:00,1.2387,1.23871,1.23867,1.23867,85400000.0
2009-03-30 01:20:00,1.23868,1.23873,1.23868,1.2387,85400000.0
2009-03-30 01:21:00,1.23867,1.23871,1.23865,1.2387,85400000.0
2009-03-30 01:22:00,1.23872,1.23872,1.2387,1.23872,85400000.0
2009-03-30 01:23:00,1.23867,1.23887,1.23865,1.23887,85400000.0
2009-03-30 01:24:00,1.23885,1.23906,1.23885,1.239,85400000.0
2009-03-30 01:25:00,1.23917,1.2397,1.23917,1.23967,85400000.0
2009-03-30 01:26:00,1.23955,1.23965,1.2395,1.23965,85400000.0
2009-03-30 01:27:00,1.2396,1.2396,1.23945,1.23955,85400000.0
2009-03-30 01:28:00,1.23967,1.24025,1.23967,1.24025,85400000.0
2009-03-30 01:29:00,1.24005,1.24005,1.23935,1.23975,85400000.0
2009-03-30 01:30:00,1.23973,1.24005,1.23965,1.24004,85400000.0
2009-03-30 01:31:00,1.24005,1.2406,1.23985,1.24,85400000.0
2009-03-30 01:32:00,1.24002,1.24031,1.24,1.24031,85400000.0
2009-03-30 01:33:00,1.2402,1.2402,1.24,1.24005,85400000.0
2009-03-30 01:34:00,1.24007,1.24033,1.24004,1.24033,85400000.0
2009-03-30 01:35:00,1.24044,1.24113,1.24044,1.24109,85400000.0
2009-03-30 01:36:00,1.2411,1.24119,1.2405,1.2405,85400000.0
2009-03-30 01:37:00,1.24051,1.24064,1.24051,1.24052,85400000.0
2009-03-30 01:38:00,1.24064,1.24064,1.2405,1.2405,85400000.0
2009-03-30 01:39:00,1.24055,1.24055,1.2405,1.24052,85400000.0
2009-03-30 01:42:00,1.2405,1.2405,1.2405,1.2405,85400000.0
2009-03-30 01:43:00,1.24055,1.24055,1.2405,1.24055,85400000.0
2009-03-30 01:44:00,1.24045,1.24045,1.24,1.24,85400000.0
2009-03-30 01:45:00,1.24005,1.24035,1.24005,1.24035,85400000.0
2009-03-30 01:46:00,1.24042,1.24045,1.24007,1.2402,85400000.0
2009-03-30 01:47:00,1.24008,1.2401,1.23995,1.2401,85400000.0
2009-03-30 01:48:00,1.24009,1.2402,1.24006,1.2402,85400000.0
2009-03-30 01:49:00,1.24025,1.24025,1.24015,1.24017,85400000.0
2009-03-30 01:50:00,1.24015,1.24022,1.24015,1.24022,85400000.0
2009-03-30 01:51:00,1.24025,1.24025,1.24017,1.24022,85400000.0
2009-03-30 01:52:00,1.2402,1.2402,1.24017,1.2402,85400000.0
2009-03-30 01:56:00,1.24016,1.24016,1.23995,1.2401,85400000.0
2009-03-30 01:57:00,1.24012,1.24012,1.24005,1.24005,85400000.0
2009-03-30 01:58:00,1.2401,1.2401,1.23993,1.23993,85400000.0
2009-03-30 01:59:00,1.23992,1.24017,1.2399,1.24017,85400000.0
2009-03-30 02:00:00,1.23995,1.24,1.23965,1.2398,85400000.0
2009-03-30 02:01:00,1.2398,1.23985,1.2398,1.23985,33600000.0
2009-03-30 02:02:00,1.23985,1.23985,1.23985,1.23985,16000000.0
2009-03-30 02:03:00,1.23985,1.23985,1.23985,1.23985,48000000.0
2009-03-30 02:04:00,1.23985,1.24005,1.2398,1.24005,70400000.0
2009-03-30 02:05:00,1.24015,1.24055,1.24015,1.24055,97600000.0
2009-03-30 02:06:00,1.24055,1.24055,1.24055,1.24055,40000000.0
2009-03-30 02:07:00,1.24055,1.24055,1.24,1.24055,52800000.0
2009-03-30 02:08:00,1.24055,1.24055,1.24055,1.24055,48000000.0
2009-03-30 02:09:00,1.24055,1.24055,1.24055,1.24055,16000000.0
2009-03-30 02:10:00,1.24055,1.24055,1.24055,1.24055,32000000.0
2009-03-30 02:11:00,1.24055,1.24055,1.24055,1.24055,64000000.0
2009-03-30 02:12:00,1.24055,1.24055,1.2405,1.2405,25600000.0
2009-03-30 02:13:00,1.2403,1.2404,1.23995,1.24,189000000.0
2009-03-30 02:14:00,1.24005,1.2401,1.23975,1.23975,103800000.0
2009-03-30 02:15:00,1.23975,1.23985,1.2397,1.23985,256799998.0
2009-03-30 02:16:00,1.23985,1.23995,1.23975,1.23995,64000000.0
2009-03-30 02:17:00,1.24,1.24005,1.23995,1.23995,19600000.0
2009-03-30 02:18:00,1.23995,1.23995,1.23995,1.23995,24000000.0
2009-03-30 02:19:00,1.23995,1.23995,1.23995,1.23995,23200000.0
2009-03-30 02:20:00,1.24,1.24,1.2399,1.24,30000000.0
2009-03-30 02:21:00,1.24,1.24015,1.2398,1.24,91200000.0
2009-03-30 02:22:00,1.23962,1.23962,1.23961,1.23961,9600000.0
2009-03-30 02:23:00,1.2401,1.24045,1.24005,1.24015,68200000.0
2009-03-30 02:24:00,1.24015,1.24015,1.24005,1.24005,38000000.0
2009-03-30 02:25:00,1.24005,1.24005,1.23995,1.23995,40400000.0
2009-03-30 02:26:00,1.24015,1.24015,1.23985,1.23985,5800000.0
2009-03-30 02:27:00,1.23995,1.24008,1.2397,1.23981,119600000.0
2009-03-30 02:28:00,1.23982,1.23991,1.23973,1.23973,30400000.0
2009-03-30 02:29:00,1.23995,1.23995,1.2399,1.2399,52800000.0
2009-03-30 02:30:00,1.23945,1.23955,1.23945,1.23945,63600000.0
2009-03-30 02:31:00,1.23945,1.23945,1.23905,1.23925,67200000.0
2009-03-30 02:32:00,1.2392,1.2392,1.23915,1.23915,57600000.0
2009-03-30 02:33:00,1.23915,1.23915,1.23915,1.23915,24000000.0
2009-03-30 02:34:00,1.2391,1.23915,1.23815,1.2383,229600000.0
2009-03-30 02:35:00,1.2383,1.2383,1.2383,1.2383,64000000.0
2009-03-30 02:36:00,1.2383,1.2383,1.23795,1.23805,38800000.0
2009-03-30 02:37:00,1.238,1.2381,1.238,1.2381,35200000.0
2009-03-30 02:38:00,1.23815,1.23815,1.23805,1.23805,25600000.0
2009-03-30 02:39:00,1.23805,1.23805,1.23805,1.23805,32000000.0
2009-03-30 02:40:00,1.23805,1.23805,1.23805,1.23805,16000000.0
2009-03-30 02:41:00,1.23815,1.23845,1.23815,1.23845,38400000.0
2009-03-30 02:42:00,1.23845,1.2385,1.2382,1.23835,119200000.0
2009-03-30 02:43:00,1.23827,1.23832,1.23821,1.23824,43200000.0
2009-03-30 02:44:00,1.2383,1.23845,1.2383,1.23845,68800000.0
2009-03-30 02:45:00,1.2389,1.23905,1.2386,1.2387,21400000.0
2009-03-30 02:46:00,1.23833,1.23833,1.23813,1.23823,59000000.0
2009-03-30 02:47:00,1.23875,1.23875,1.23875,1.23875,3200000.0
2009-03-30 02:48:00,1.23875,1.239,1.2387,1.239,15600000.0
2009-03-30 02:49:00,1.23915,1.23945,1.23915,1.23945,24800000.0
2009-03-30 02:50:00,1.2392,1.2394,1.2392,1.23935,74800000.0
2009-03-30 02:51:00,1.2393,1.2393,1.2393,1.2393,14400000.0
2009-03-30 02:52:00,1.2393,1.23945,1.2393,1.23945,134400000.0
2009-03-30 02:53:00,1.23955,1.23955,1.23925,1.23945,241600000.0
2009-03-30 02:54:00,1.2395,1.2395,1.23925,1.23935,114800001.0
2009-03-30 02:55:00,1.23935,1.2394,1.2389,1.2389,76800000.0
2009-03-30 02:56:00,1.23915,1.2392,1.2389,1.2392,50000000.0
2009-03-30 02:57:00,1.23915,1.23915,1.23915,1.23915,25800000.0
2009-03-30 02:58:00,1.23925,1.23985,1.23925,1.2397,152800000.0
2009-03-30 02:59:00,1.2397,1.2397,1.2397,1.2397,42400000.0
2009-03-30 03:00:00,1.2397,1.2397,1.2397,1.2397,48000000.0
2009-03-30 03:01:00,1.2397,1.2398,1.2397,1.2398,57600000.0
2009-03-30 03:02:00,1.2398,1.2398,1.2395,1.2395,86400000.0
2009-03-30 03:03:00,1.2395,1.2396,1.2389,1.23925,69400000.0
2009-03-30 03:04:00,1.23925,1.23925,1.23885,1.2389,211200000.0
2009-03-30 03:05:00,1.23895,1.23895,1.23895,1.23895,54400000.0
2009-03-30 03:06:00,1.23895,1.23895,1.23895,1.23895,19200000.0
2009-03-30 03:07:00,1.23895,1.2391,1.23895,1.2391,32800000.0
2009-03-30 03:08:00,1.23925,1.23925,1.23925,1.23925,14400000.0
2009-03-30 03:09:00,1.23945,1.23955,1.23945,1.23945,27200000.0
2009-03-30 03:10:00,1.2395,1.23965,1.23945,1.23965,31200000.0
2009-03-30 03:11:00,1.23965,1.23965,1.23955,1.23955,14400000.0
2009-03-30 03:12:00,1.23955,1.23955,1.23955,1.23955,6400000.0
2009-03-30 03:13:00,1.23955,1.23955,1.23955,1.23955,6400000.0
2009-03-30 03:14:00,1.23937,1.2395,1.23935,1.2395,8200000.0
2009-03-30 03:15:00,1.23955,1.23955,1.23955,1.23955,5600000.0
2009-03-30 03:16:00,1.23955,1.2396,1.23955,1.23955,27200000.0
2009-03-30 03:17:00,1.23941,1.23941,1.23904,1.23934,11800000.0
2009-03-30 03:18:00,1.23933,1.2395,1.23933,1.23942,13400000.0
2009-03-30 03:19:00,1.23955,1.23955,1.2392,1.2392,39799999.0
2009-03-30 03:20:00,1.23925,1.23925,1.23925,1.23925,63799999.0
2009-03-30 03:21:00,1.23925,1.2394,1.23925,1.2394,29400000.0
2009-03-30 03:22:00,1.2392,1.2392,1.2392,1.2392,12800000.0
2009-03-30 03:23:00,1.23906,1.23906,1.23882,1.23903,19400000.0
2009-03-30 03:24:00,1.23888,1.23917,1.23883,1.23913,26200000.0
2009-03-30 03:25:00,1.23912,1.23936,1.23909,1.23926,56800000.0
2009-03-30 03:26:00,1.23903,1.23927,1.23901,1.23927,43600000.0
2009-03-30 03:27:00,1.23925,1.23925,1.23925,1.23925,25600000.0
2009-03-30 03:28:00,1.2395,1.2395,1.2391,1.2395,14800000.0
2009-03-30 03:29:00,1.2391,1.23925,1.2391,1.23925,94400000.0
2009-03-30 03:30:00,1.23925,1.23925,1.23925,1.23925,54400000.0
2009-03-30 03:31:00,1.23925,1.2413,1.23925,1.24095,144000000.0
2009-03-30 03:32:00,1.24095,1.24095,1.24075,1.24075,43200000.0
2009-03-30 03:33:00,1.24085,1.24085,1.24075,1.24075,5800000.0
2009-03-30 03:34:00,1.2408,1.24095,1.2407,1.2407,24800000.0
2009-03-30 03:35:00,1.24055,1.2409,1.24054,1.24074,166600000.0
2009-03-30 03:36:00,1.2408,1.24095,1.24015,1.24015,42600000.0
2009-03-30 03:37:00,1.2398,1.24,1.2398,1.2399,20400000.0
2009-03-30 03:38:00,1.2397,1.23975,1.2397,1.23975,14400000.0
2009-03-30 03:39:00,1.23953,1.23968,1.23946,1.23949,46400000.0
2009-03-30 03:40:00,1.23966,1.23979,1.23958,1.23979,12200000.0
2009-03-30 03:41:00,1.23975,1.24015,1.23975,1.2399,40200000.0
2009-03-30 03:42:00,1.2402,1.2403,1.23925,1.23995,89000000.0
2009-03-30 03:43:00,1.2397,1.23975,1.23965,1.23975,28800000.0
2009-03-30 03:44:00,1.23975,1.23975,1.2396,1.2396,32000000.0
2009-03-30 03:45:00,1.2396,1.2396,1.2396,1.2396,76800000.0
2009-03-30 03:46:00,1.2394,1.2394,1.23895,1.2393,58599999.0
2009-03-30 03:47:00,1.2394,1.2394,1.2393,1.2393,25600000.0
2009-03-30 03:48:00,1.23927,1.23935,1.23895,1.23935,76800000.0
2009-03-30 03:49:00,1.2393,1.2393,1.2393,1.2393,16000000.0
2009-03-30 03:50:00,1.2394,1.23945,1.23925,1.23925,76800000.0
2009-03-30 03:51:00,1.23925,1.23925,1.23925,1.23925,57600000.0
2009-03-30 03:52:00,1.23925,1.23925,1.23925,1.23925,38400000.0
2009-03-30 03:53:00,1.2395,1.2395,1.23912,1.23921,110400000.0
2009-03-30 03:54:00,1.23925,1.23925,1.23925,1.23925,19200000.0
2009-03-30 03:55:00,1.23925,1.23925,1.23925,1.23925,19200000.0
2009-03-30 03:56:00,1.23925,1.2394,1.23925,1.2394,43200000.0
2009-03-30 03:57:00,1.2394,1.23945,1.23935,1.2394,47200000.0
2009-03-30 03:58:00,1.2394,1.2394,1.2394,1.2394,14400000.0
2009-03-30 03:59:00,1.2394,1.2394,1.23935,1.2394,28800000.0
2009-03-30 04:00:00,1.2394,1.2394,1.23935,1.23935,40000000.0
2009-03-30 04:01:00,1.23935,1.2395,1.2393,1.23935,123600000.0
2009-03-30 04:02:00,1.23945,1.2395,1.23935,1.2395,66400000.0
2009-03-30 04:03:00,1.23955,1.23955,1.2395,1.2395,14400000.0
2009-03-30 04:04:00,1.23955,1.2399,1.23955,1.2399,35800000.0
2009-03-30 04:05:00,1.23985,1.23985,1.2394,1.23985,205999999.0
2009-03-30 04:06:00,1.2399,1.24,1.2399,1.24,14400000.0
2009-03-30 04:07:00,1.24,1.2401,1.24,1.2401,19200000.0
2009-03-30 04:08:00,1.24015,1.24015,1.24015,1.24015,4800000.0
2009-03-30 04:09:00,1.2401,1.24015,1.2401,1.24015,24000000.0
2009-03-30 04:10:00,1.2402,1.2403,1.2402,1.2403,65600000.0
2009-03-30 04:11:00,1.2403,1.24035,1.24005,1.24005,119200000.0
2009-03-30 04:12:00,1.24005,1.24005,1.2395,1.2395,39800000.0
2009-03-30 04:13:00,1.23955,1.23965,1.23955,1.23965,20000000.0
2009-03-30 04:14:00,1.2399,1.2399,1.23949,1.23961,114200000.0
2009-03-30 04:15:00,1.23975,1.23975,1.23965,1.23965,9000000.0
2009-03-30 04:16:00,1.2397,1.2397,1.2397,1.2397,8000000.0
2009-03-30 04:17:00,1.23977,1.23999,1.23957,1.23962,111400000.0
2009-03-30 04:18:00,1.23975,1.23975,1.2397,1.2397,9000000.0
2009-03-30 04:19:00,1.23975,1.23975,1.23965,1.23965,35000000.0
2009-03-30 04:20:00,1.23968,1.23986,1.23949,1.23968,102600000.0
2009-03-30 04:21:00,1.23975,1.2399,1.23965,1.2398,24200000.0
2009-03-30 04:22:00,1.23985,1.23985,1.23955,1.23975,73400000.0
2009-03-30 04:23:00,1.23965,1.24005,1.23965,1.23965,40000000.0
2009-03-30 04:24:00,1.23975,1.24005,1.23965,1.2397,103600000.0
2009-03-30 04:25:00,1.2398,1.24005,1.2398,1.24005,22600000.0
2009-03-30 04:26:00,1.23995,1.24005,1.23995,1.23995,25200000.0
2009-03-30 04:27:00,1.24005,1.24005,1.23995,1.23995,37400000.0
2009-03-30 04:28:00,1.23995,1.24005,1.23995,1.23995,23400000.0
2009-03-30 04:29:00,1.24005,1.24005,1.23995,1.23995,17400000.0
2009-03-30 04:30:00,1.24005,1.24005,1.23995,1.24005,12600000.0
2009-03-30 04:31:00,1.23995,1.24005,1.23995,1.23995,10600000.0
2009-03-30 04:32:00,1.24005,1.24005,1.23995,1.24005,6800000.0
2009-03-30 04:33:00,1.23995,1.24005,1.23995,1.24005,30400000.0
2009-03-30 04:34:00,1.24005,1.24005,1.24005,1.24005,14600000.0
2009-03-30 04:35:00,1.24005,1.24005,1.24005,1.24005,9800000.0
2009-03-30 04:36:00,1.24005,1.24025,1.24005,1.24025,68600000.0
2009-03-30 04:37:00,1.24025,1.24025,1.24,1.24,74000000.0
2009-03-30 04:38:00,1.24005,1.24005,1.23985,1.23985,29200000.0
2009-03-30 04:39:00,1.23985,1.23985,1.2396,1.2396,55200000.0
2009-03-30 04:40:00,1.2394,1.23948,1.2394,1.23948,16000000.0
2009-03-30 04:41:00,1.23958,1.2398,1.23952,1.2398,48800000.0
2009-03-30 04:42:00,1.23969,1.23972,1.23939,1.2396,49800000.0
2009-03-30 04:43:00,1.23963,1.23982,1.23963,1.23965,33000000.0
2009-03-30 04:44:00,1.23975,1.24005,1.2397,1.24005,15000000.0
2009-03-30 04:45:00,1.23995,1.24015,1.2397,1.24,376200002.0
2009-03-30 04:46:00,1.24,1.2401,1.24,1.24,429600000.0
2009-03-30 04:47:00,1.24,1.2401,1.24,1.24005,120600000.0
2009-03-30 04:48:00,1.24005,1.24065,1.23995,1.24015,62600000.0
2009-03-30 04:49:00,1.2403,1.24035,1.23995,1.24035,46400000.0
2009-03-30 04:50:00,1.24,1.24025,1.24,1.2401,16200000.0
2009-03-30 04:51:00,1.2401,1.2401,1.24005,1.24005,9600000.0
2009-03-30 04:52:00,1.24005,1.24005,1.24005,1.24005,20000000.0
2009-03-30 04:53:00,1.2401,1.24065,1.24005,1.24065,106400000.0
2009-03-30 04:54:00,1.24035,1.24075,1.24035,1.24075,48600000.0
2009-03-30 04:55:00,1.24075,1.24135,1.24065,1.24135,42000000.0
2009-03-30 04:56:00,1.2409,1.2419,1.2409,1.24185,65000000.0
2009-03-30 04:57:00,1.2419,1.2419,1.24145,1.2417,137600000.0
2009-03-30 04:58:00,1.2417,1.2417,1.24165,1.2417,62400000.0
2009-03-30 04:59:00,1.24025,1.24092,1.24025,1.24092,17600000.0
2009-03-30 05:00:00,1.2417,1.2417,1.2417,1.2417,9600000.0
2009-03-30 05:01:00,1.2417,1.2417,1.24165,1.24165,28800000.0
2009-03-30 05:02:00,1.24155,1.24155,1.24155,1.24155,11600000.0
2009-03-30 05:03:00,1.24165,1.24165,1.24165,1.24165,4800000.0
2009-03-30 05:04:00,1.24155,1.24155,1.24155,1.24155,28200000.0
2009-03-30 05:05:00,1.24165,1.24165,1.24165,1.24165,12800000.0
2009-03-30 05:06:00,1.24124,1.24154,1.24123,1.24123,66200000.0
2009-03-30 05:07:00,1.24175,1.24175,1.24175,1.24175,4800000.0
2009-03-30 05:08:00,1.24175,1.24175,1.24175,1.24175,9600000.0
2009-03-30 05:09:00,1.24175,1.24175,1.24175,1.24175,4800000.0
2009-03-30 05:10:00,1.24185,1.242,1.24185,1.24195,14400000.0
2009-03-30 05:11:00,1.24205,1.24245,1.2419,1.2422,247199998.0
2009-03-30 05:12:00,1.2424,1.24265,1.2424,1.24265,24800000.0
2009-03-30 05:13:00,1.24265,1.2428,1.2422,1.2423,125600000.0
2009-03-30 05:14:00,1.2423,1.24255,1.2423,1.24255,35800000.0
2009-03-30 05:15:00,1.24193,1.24247,1.24193,1.24227,86400000.0
2009-03-30 05:16:00,1.2423,1.24231,1.24202,1.24202,133200000.0
2009-03-30 05:17:00,1.24255,1.24255,1.24255,1.24255,4800000.0
2009-03-30 05:18:00,1.24255,1.24255,1.2425,1.2425,22400000.0
2009-03-30 05:19:00,1.2425,1.24275,1.2424,1.2424,91599999.0
2009-03-30 05:20:00,1.2426,1.24325,1.24255,1.24325,123600000.0
2009-03-30 05:21:00,1.2431,1.24345,1.24305,1.24325,109800000.0
2009-03-30 05:22:00,1.24305,1.2431,1.243,1.243,17600000.0
2009-03-30 05:23:00,1.243,1.24345,1.24285,1.24285,35200000.0
2009-03-30 05:24:00,1.2428,1.2432,1.24266,1.24297,112600000.0
2009-03-30 05:25:00,1.2431,1.2431,1.24295,1.2431,20400000.0
2009-03-30 05:26:00,1.24295,1.24315,1.24295,1.24305,26600000.0
2009-03-30 05:27:00,1.24315,1.24315,1.24305,1.24305,16600000.0
2009-03-30 05:28:00,1.24315,1.24315,1.24305,1.24305,14600000.0
2009-03-30 05:29:00,1.2435,1.2435,1.2429,1.2429,5800000.0
2009-03-30 05:30:00,1.24287,1.24299,1.24283,1.24295,133000000.0
2009-03-30 05:31:00,1.243,1.243,1.243,1.243,25200000.0
2009-03-30 05:32:00,1.243,1.2431,1.24295,1.24295,14600000.0
2009-03-30 05:33:00,1.2431,1.2431,1.2429,1.2429,5800000.0
2009-03-30 05:34:00,1.2431,1.24315,1.24295,1.24295,11800000.0
2009-03-30 05:35:00,1.243,1.24365,1.24295,1.24365,26600000.0
2009-03-30 05:36:00,1.2434,1.24365,1.2431,1.2431,36200000.0
2009-03-30 05:37:00,1.2432,1.24365,1.24305,1.24345,48200000.0
2009-03-30 05:38:00,1.2436,1.24365,1.24345,1.2435,22200000.0
2009-03-30 05:39:00,1.2436,1.24365,1.24345,1.24365,28000000.0
2009-03-30 05:40:00,1.24365,1.24395,1.24365,1.24395,85800000.0
2009-03-30 05:41:00,1.24405,1.2441,1.24375,1.24375,86800000.0
2009-03-30 05:42:00,1.2438,1.24405,1.2437,1.244,87200000.0
2009-03-30 05:43:00,1.24405,1.24415,1.2437,1.24395,330800000.0
2009-03-30 05:44:00,1.24375,1.2438,1.2437,1.2437,151200000.0
2009-03-30 05:45:00,1.2437,1.2437,1.24365,1.24365,21600000.0
2009-03-30 05:46:00,1.24365,1.24365,1.24365,1.24365,10000000.0
2009-03-30 05:47:00,1.2436,1.2436,1.2436,1.2436,16400000.0
2009-03-30 05:48:00,1.2436,1.2436,1.2436,1.2436,172800000.0
2009-03-30 05:49:00,1.2436,1.2436,1.2436,1.2436,355200000.0
2009-03-30 05:50:00,1.2436,1.2436,1.2436,1.2436,508800000.0
2009-03-30 05:51:00,1.2436,1.2436,1.24355,1.24355,191400000.0
2009-03-30 05:52:00,1.24355,1.24355,1.24355,1.24355,5000000.0
2009-03-30 05:53:00,1.24334,1.24334,1.24315,1.24329,98000000.0
2009-03-30 05:54:00,1.24355,1.24355,1.24355,1.24355,1000000.0
2009-03-30 05:55:00,1.2435,1.2435,1.2435,1.2435,104400000.0
2009-03-30 05:56:00,1.2435,1.2435,1.2434,1.2434,158400000.0
2009-03-30 05:57:00,1.24345,1.24345,1.24295,1.24305,280200000.0
2009-03-30 05:58:00,1.24305,1.24305,1.2426,1.2427,140400000.0
2009-03-30 05:59:00,1.2427,1.2427,1.24265,1.24265,468400000.0
2009-03-30 06:00:00,1.24264,1.24304,1.24258,1.24261,271800000.0
2009-03-30 06:01:00,1.24265,1.24265,1.2425,1.2425,128800000.0
2009-03-30 06:02:00,1.2425,1.2431,1.2425,1.24295,65600000.0
2009-03-30 06:03:00,1.24292,1.24292,1.2427,1.24272,88000000.0
2009-03-30 06:04:00,1.24295,1.2431,1.24295,1.2431,9600000.0
2009-03-30 06:05:00,1.24315,1.2432,1.24305,1.24305,77200000.0
2009-03-30 06:06:00,1.24325,1.2433,1.2429,1.2429,18200000.0
2009-03-30 06:07:00,1.2432,1.24335,1.2428,1.24285,46000000.0
2009-03-30 06:08:00,1.24295,1.24345,1.2428,1.24315,47800000.0
2009-03-30 06:09:00,1.2431,1.24335,1.24305,1.2431,37800000.0
2009-03-30 06:10:00,1.2433,1.24335,1.2431,1.24335,13800000.0
2009-03-30 06:11:00,1.2432,1.24375,1.24305,1.24365,56800000.0
2009-03-30 06:12:00,1.2434,1.2445,1.2434,1.2444,210200000.0
2009-03-30 06:13:00,1.244,1.24515,1.244,1.2445,202800000.0
2009-03-30 06:14:00,1.24455,1.24475,1.2442,1.2447,24400000.0
2009-03-30 06:15:00,1.2448,1.24505,1.2441,1.24485,87400000.0
2009-03-30 06:16:00,1.2446,1.24485,1.2442,1.2446,115000000.0
2009-03-30 06:17:00,1.24465,1.2448,1.24415,1.24435,41800000.0
2009-03-30 06:18:00,1.2443,1.2449,1.2442,1.2445,40000000.0
2009-03-30 06:19:00,1.24455,1.24455,1.24445,1.2445,21000000.0
2009-03-30 06:20:00,1.24455,1.24455,1.2445,1.2445,7800000.0
2009-03-30 06:21:00,1.24455,1.24475,1.24445,1.2445,30200000.0
2009-03-30 06:22:00,1.24485,1.24485,1.24485,1.24485,59400000.0
2009-03-30 06:23:00,1.24485,1.24495,1.24485,1.24495,45400000.0
2009-03-30 06:24:00,1.2449,1.24515,1.2449,1.24515,22600000.0
2009-03-30 06:25:00,1.24525,1.2455,1.2451,1.2455,71200000.0
2009-03-30 06:26:00,1.2456,1.24655,1.2456,1.24655,76600000.0
2009-03-30 06:27:00,1.24655,1.247,1.24625,1.247,71600000.0
2009-03-30 06:28:00,1.2471,1.2472,1.24695,1.24695,104200000.0
2009-03-30 06:29:00,1.2472,1.24745,1.2472,1.2474,35400000.0
2009-03-30 06:30:00,1.2472,1.24765,1.2471,1.24725,97800000.0
2009-03-30 06:31:00,1.24725,1.2474,1.2472,1.2474,42000000.0
2009-03-30 06:32:00,1.24745,1.24745,1.2471,1.2472,53000000.0
2009-03-30 06:33:00,1.24725,1.24725,1.2465,1.247,75800000.0
2009-03-30 06:34:00,1.247,1.24725,1.247,1.24705,36200000.0
2009-03-30 06:35:00,1.2472,1.2472,1.24685,1.24685,30600000.0
2009-03-30 06:36:00,1.24675,1.2471,1.24635,1.2464,57800000.0
2009-03-30 06:37:00,1.24675,1.24695,1.2464,1.2467,47400000.0
2009-03-30 06:38:00,1.2468,1.2468,1.2468,1.2468,4800000.0
2009-03-30 06:39:00,1.2468,1.2472,1.2468,1.247,28600000.0
2009-03-30 06:40:00,1.2472,1.2472,1.247,1.247,17400000.0
2009-03-30 06:41:00,1.24715,1.24745,1.2469,1.24715,56800000.0
2009-03-30 06:42:00,1.24735,1.24775,1.2471,1.24765,17200000.0
2009-03-30 06:43:00,1.24765,1.24765,1.2471,1.2475,41000000.0
2009-03-30 06:44:00,1.2476,1.24765,1.2474,1.2476,66600000.0
2009-03-30 06:45:00,1.24765,1.24765,1.24695,1.2472,23400000.0
2009-03-30 06:46:00,1.24725,1.24725,1.24705,1.24705,25600000.0
2009-03-30 06:47:00,1.2471,1.24735,1.24705,1.24725,114200000.0
2009-03-30 06:48:00,1.24725,1.24725,1.24725,1.24725,17600000.0
2009-03-30 06:49:00,1.24725,1.24725,1.24725,1.24725,20600000.0
2009-03-30 06:50:00,1.24725,1.24725,1.2466,1.24725,119600000.0
2009-03-30 06:51:00,1.24715,1.24725,1.2469,1.24715,161000005.0
2009-03-30 06:52:00,1.24715,1.24725,1.2469,1.247,172000002.0
2009-03-30 06:53:00,1.2472,1.2472,1.247,1.2472,8800000.0
2009-03-30 06:54:00,1.24705,1.24725,1.24705,1.24715,23800000.0
2009-03-30 06:55:00,1.24725,1.24725,1.24685,1.24695,86800000.0
2009-03-30 06:56:00,1.24695,1.24695,1.24695,1.24695,43200000.0
2009-03-30 06:57:00,1.24705,1.24705,1.24695,1.24695,41600000.0
2009-03-30 06:58:00,1.24705,1.2475,1.2469,1.24695,41800000.0
2009-03-30 06:59:00,1.2475,1.24765,1.24705,1.2473,26800000.0
2009-03-30 07:00:00,1.24755,1.24765,1.2472,1.2472,65000000.0
2009-03-30 07:01:00,1.24725,1.24765,1.2471,1.2475,28600000.0
2009-03-30 07:02:00,1.24765,1.24765,1.24765,1.24765,5000000.0
2009-03-30 07:03:00,1.2474,1.2476,1.2472,1.2472,14200000.0
2009-03-30 07:04:00,1.2475,1.2475,1.2471,1.2471,5800000.0
2009-03-30 07:05:00,1.24725,1.24735,1.24725,1.24735,20800000.0
2009-03-30 07:06:00,1.2475,1.24775,1.24715,1.24745,65800000.0
2009-03-30 07:07:00,1.24715,1.24755,1.2471,1.2475,26800000.0
2009-03-30 07:08:00,1.24765,1.24785,1.2471,1.2477,79600000.0
2009-03-30 07:09:00,1.248,1.24875,1.248,1.24875,157800000.0
2009-03-30 07:10:00,1.24865,1.24895,1.2486,1.2489,87600000.0
2009-03-30 07:11:00,1.2491,1.24945,1.24865,1.24905,152600000.0
2009-03-30 07:12:00,1.24905,1.2492,1.249,1.24905,19200000.0
2009-03-30 07:13:00,1.2488,1.24905,1.24875,1.24895,33600000.0
2009-03-30 07:14:00,1.24895,1.24905,1.24865,1.24895,122200000.0
2009-03-30 07:15:00,1.24895,1.2492,1.24885,1.24895,73600000.0
2009-03-30 07:16:00,1.24915,1.24915,1.24865,1.24895,18200000.0
2009-03-30 07:17:00,1.24895,1.249,1.2487,1.2489,120600000.0
2009-03-30 07:18:00,1.24895,1.24895,1.24875,1.24895,59400000.0
2009-03-30 07:19:00,1.24895,1.2493,1.2486,1.24925,85400000.0
2009-03-30 07:20:00,1.24885,1.24925,1.2487,1.24905,13000000.0
2009-03-30 07:21:00,1.24905,1.2493,1.249,1.2492,17400000.0
2009-03-30 07:22:00,1.249,1.2492,1.249,1.249,3000000.0
2009-03-30 07:23:00,1.24905,1.24905,1.24905,1.24905,2000000.0
2009-03-30 07:24:00,1.2492,1.24925,1.249,1.249,30400000.0
2009-03-30 07:25:00,1.2493,1.24955,1.2489,1.2489,19800000.0
2009-03-30 07:26:00,1.2494,1.24945,1.2489,1.24945,41000000.0
2009-03-30 07:27:00,1.24945,1.2497,1.2489,1.2489,93600000.0
2009-03-30 07:28:00,1.24905,1.24965,1.24885,1.24965,60400000.0
2009-03-30 07:29:00,1.2495,1.24955,1.24945,1.24945,62400000.0
2009-03-30 07:30:00,1.24945,1.24945,1.24945,1.24945,18600000.0
2009-03-30 07:31:00,1.24945,1.24945,1.24945,1.24945,7600000.0
2009-03-30 07:32:00,1.24945,1.24945,1.2492,1.2492,29600000.0
2009-03-30 07:33:00,1.24935,1.24945,1.24935,1.24945,12800000.0
2009-03-30 07:34:00,1.24945,1.2495,1.24925,1.2494,29400000.0
2009-03-30 07:35:00,1.24945,1.24965,1.2494,1.24945,36200000.0
2009-03-30 07:36:00,1.24879,1.24927,1.24879,1.2492,103200000.0
2009-03-30 07:37:00,1.24945,1.24945,1.2492,1.24935,51200000.0
2009-03-30 07:38:00,1.2494,1.2494,1.24935,1.24935,19200000.0
2009-03-30 07:39:00,1.24935,1.24935,1.249,1.249,50600000.0
2009-03-30 07:40:00,1.24895,1.24895,1.24895,1.24895,8400000.0
2009-03-30 07:41:00,1.24895,1.24895,1.24895,1.24895,8800000.0
2009-03-30 07:42:00,1.24883,1.24888,1.24844,1.24886,168000000.0
2009-03-30 07:43:00,1.24895,1.249,1.24895,1.249,41200001.0
2009-03-30 07:44:00,1.249,1.249,1.24895,1.24895,10600000.0
2009-03-30 07:45:00,1.24895,1.2494,1.24895,1.2494,84000000.0
2009-03-30 07:46:00,1.24945,1.24945,1.24945,1.24945,4000000.0
2009-03-30 07:47:00,1.24945,1.24965,1.2492,1.2492,8600000.0
2009-03-30 07:48:00,1.24945,1.24945,1.24945,1.24945,4000000.0
2009-03-30 07:49:00,1.2494,1.24945,1.24885,1.24925,33000000.0
2009-03-30 07:50:00,1.24925,1.24925,1.24925,1.24925,89800000.0
2009-03-30 07:51:00,1.24925,1.24945,1.24915,1.24915,67800000.0
2009-03-30 07:52:00,1.24945,1.24955,1.24915,1.24945,215000000.0
2009-03-30 07:53:00,1.2494,1.24965,1.2492,1.24945,24400000.0
2009-03-30 07:54:00,1.24935,1.24955,1.24935,1.24945,75000000.0
2009-03-30 07:55:00,1.24945,1.24945,1.24945,1.24945,2000000.0
2009-03-30 07:56:00,1.24955,1.24955,1.24915,1.2494,9200000.0
2009-03-30 07:57:00,1.24945,1.24955,1.24925,1.24935,29600000.0
2009-03-30 07:58:00,1.24935,1.24945,1.24935,1.24945,42000000.0
2009-03-30 07:59:00,1.24945,1.24945,1.24935,1.24935,15000000.0
2009-03-30 08:00:00,1.24935,1.24935,1.24925,1.2493,49000000.0
2009-03-30 08:01:00,1.24935,1.24965,1.24925,1.24955,10800000.0
2009-03-30 08:02:00,1.24945,1.24975,1.24945,1.24955,12000000.0
2009-03-30 08:03:00,1.24945,1.24945,1.24895,1.24905,68200000.0
2009-03-30 08:04:00,1.24905,1.24935,1.24895,1.24895,193800000.0
2009-03-30 08:05:00,1.24895,1.24895,1.24885,1.24895,89600000.0
2009-03-30 08:06:00,1.24895,1.24905,1.24895,1.24905,70400000.0
2009-03-30 08:07:00,1.24905,1.24925,1.2489,1.249,60600000.0
2009-03-30 08:08:00,1.24905,1.24925,1.249,1.249,25600000.0
2009-03-30 08:09:00,1.2491,1.24925,1.2491,1.24925,15000000.0
2009-03-30 08:10:00,1.24915,1.24945,1.24905,1.24925,45000000.0
2009-03-30 08:11:00,1.24925,1.24945,1.2492,1.24925,102400000.0
2009-03-30 08:12:00,1.24925,1.2494,1.24925,1.2494,10000000.0
2009-03-30 08:13:00,1.24945,1.24945,1.24945,1.24945,30200000.0
2009-03-30 08:14:00,1.24925,1.24925,1.24884,1.24914,326000000.0
2009-03-30 08:15:00,1.24945,1.2496,1.2489,1.2492,62200000.0
2009-03-30 08:16:00,1.2492,1.2493,1.24905,1.2492,63600000.0
2009-03-30 08:17:00,1.24905,1.24935,1.24905,1.24915,71600000.0
2009-03-30 08:18:00,1.24915,1.2492,1.2491,1.2491,53200000.0
2009-03-30 08:19:00,1.2491,1.24925,1.2491,1.24925,24600000.0
2009-03-30 08:20:00,1.24905,1.24925,1.24905,1.2492,39600000.0
2009-03-30 08:21:00,1.24915,1.2494,1.249,1.249,32400000.0
2009-03-30 08:22:00,1.2491,1.2491,1.24905,1.24905,20000000.0
2009-03-30 08:23:00,1.24905,1.2494,1.24905,1.2494,37000000.0
2009-03-30 08:24:00,1.24955,1.24975,1.24915,1.24945,49000000.0
2009-03-30 08:25:00,1.24945,1.24965,1.2493,1.24965,117400000.0
2009-03-30 08:26:00,1.2494,1.2496,1.2494,1.2494,100600000.0
2009-03-30 08:27:00,1.24945,1.24945,1.24925,1.24945,74800000.0
2009-03-30 08:28:00,1.24945,1.24955,1.24945,1.24945,43800000.0
2009-03-30 08:29:00,1.24945,1.24955,1.24935,1.24945,20800000.0
2009-03-30 08:30:00,1.24945,1.24955,1.24945,1.24955,40000000.0
2009-03-30 08:31:00,1.24955,1.24955,1.24945,1.24945,12800000.0
2009-03-30 08:32:00,1.24945,1.24945,1.24935,1.24935,3800000.0
2009-03-30 08:33:00,1.24935,1.2495,1.2493,1.2493,60000000.0
2009-03-30 08:34:00,1.24935,1.24935,1.2489,1.24935,195400000.0
2009-03-30 08:35:00,1.2494,1.24945,1.2494,1.24945,38400000.0
2009-03-30 08:36:00,1.24945,1.24945,1.24935,1.24935,24000000.0
2009-03-30 08:37:00,1.24935,1.24935,1.2491,1.2491,95600000.0
2009-03-30 08:38:00,1.2491,1.24925,1.249,1.249,132600000.0
2009-03-30 08:39:00,1.249,1.24925,1.249,1.24925,58600000.0
2009-03-30 08:40:00,1.24925,1.24935,1.24925,1.24935,120000000.0
2009-03-30 08:41:00,1.2493,1.24965,1.2493,1.24955,124000000.0
2009-03-30 08:42:00,1.24955,1.24955,1.2494,1.24945,49600000.0
2009-03-30 08:43:00,1.2494,1.24945,1.2494,1.24945,56800000.0
2009-03-30 08:44:00,1.2494,1.24955,1.2494,1.24955,105400000.0
2009-03-30 08:45:00,1.24955,1.24955,1.2491,1.2491,236800000.0
2009-03-30 08:46:00,1.2491,1.24915,1.24895,1.2491,191000000.0
2009-03-30 08:47:00,1.24915,1.24915,1.249,1.24905,108000000.0
2009-03-30 08:48:00,1.24905,1.24905,1.24845,1.24845,111000000.0
2009-03-30 08:49:00,1.2485,1.24875,1.2485,1.24875,187000000.0
2009-03-30 08:50:00,1.24875,1.24875,1.2485,1.24865,55400000.0
2009-03-30 08:51:00,1.24875,1.24885,1.24835,1.24845,61599999.0
2009-03-30 08:52:00,1.24855,1.24885,1.2484,1.24855,207200000.0
2009-03-30 08:53:00,1.24855,1.24865,1.24845,1.24845,70000000.0
2009-03-30 08:54:00,1.24845,1.2485,1.24845,1.24845,112400000.0
2009-03-30 08:55:00,1.24835,1.2487,1.24835,1.2487,177000000.0
2009-03-30 08:56:00,1.2487,1.2487,1.2485,1.24865,47400000.0
2009-03-30 08:57:00,1.2487,1.2487,1.2485,1.2485,90399999.0
2009-03-30 08:58:00,1.24855,1.24855,1.24725,1.24725,174600000.0
2009-03-30 08:59:00,1.2474,1.24825,1.2474,1.24795,359600000.0
2009-03-30 09:00:00,1.24795,1.24825,1.2479,1.2479,126600000.0
2009-03-30 09:01:00,1.2479,1.2481,1.2479,1.248,39200001.0
2009-03-30 09:02:00,1.24795,1.24835,1.24795,1.24835,89599999.0
2009-03-30 09:03:00,1.2483,1.2489,1.2483,1.24865,213200000.0
2009-03-30 09:04:00,1.2488,1.2491,1.2488,1.2491,156400000.0
2009-03-30 09:05:00,1.249,1.2491,1.249,1.249,25600000.0
2009-03-30 09:06:00,1.24915,1.2495,1.24895,1.2495,137800000.0
2009-03-30 09:07:00,1.2495,1.24985,1.2495,1.24985,882600004.0
2009-03-30 09:08:00,1.2498,1.25015,1.24975,1.2498,625599997.0
2009-03-30 09:09:00,1.24995,1.25025,1.2497,1.25025,178399999.0
2009-03-30 09:10:00,1.25025,1.25045,1.2502,1.2503,250800001.0
2009-03-30 09:11:00,1.2503,1.2513,1.2503,1.25125,459400001.0
2009-03-30 09:12:00,1.2512,1.25125,1.25075,1.25125,374400001.0
2009-03-30 09:13:00,1.25115,1.25145,1.25115,1.25145,193599999.0
2009-03-30 09:14:00,1.25145,1.2517,1.251,1.2512,296200000.0
2009-03-30 09:15:00,1.2512,1.25155,1.25105,1.25155,202800000.0
2009-03-30 09:16:00,1.25155,1.25155,1.25135,1.2514,425199996.0
2009-03-30 09:17:00,1.2514,1.2514,1.2511,1.25115,96400000.0
2009-03-30 09:18:00,1.25115,1.25115,1.251,1.251,55600000.0
2009-03-30 09:19:00,1.251,1.2512,1.251,1.25115,124600000.0
2009-03-30 09:20:00,1.25115,1.2521,1.251,1.252,294999997.0
2009-03-30 09:21:00,1.252,1.2521,1.25175,1.25175,129400000.0
2009-03-30 09:22:00,1.25155,1.2522,1.25155,1.2519,94400000.0
2009-03-30 09:23:00,1.2521,1.2521,1.25165,1.252,145400000.0
2009-03-30 09:24:00,1.2521,1.2526,1.2521,1.2526,243800000.0
2009-03-30 09:25:00,1.25265,1.25335,1.25265,1.2527,463300001.0
2009-03-30 09:26:00,1.25275,1.2531,1.25255,1.2529,73200000.0
2009-03-30 09:27:00,1.25285,1.25285,1.252,1.25205,200200000.0
2009-03-30 09:28:00,1.2521,1.25215,1.25155,1.252,279000000.0
2009-03-30 09:29:00,1.25205,1.25205,1.2515,1.25155,88400000.0
2009-03-30 09:30:00,1.25155,1.25155,1.25125,1.25125,132800000.0
2009-03-30 09:31:00,1.25125,1.25145,1.25105,1.2511,211800001.0
2009-03-30 09:32:00,1.2511,1.2517,1.2511,1.2514,264200000.0
2009-03-30 09:33:00,1.2515,1.25155,1.2515,1.25155,14400000.0
2009-03-30 09:34:00,1.25155,1.25155,1.25135,1.2514,98800000.0
2009-03-30 09:35:00,1.2515,1.25215,1.2512,1.2518,725599997.0
2009-03-30 09:36:00,1.25175,1.2518,1.2515,1.25155,181200000.0
2009-03-30 09:37:00,1.25155,1.25185,1.2514,1.25175,288000000.0
2009-03-30 09:38:00,1.2517,1.25225,1.2517,1.2518,546400001.0
2009-03-30 09:39:00,1.25175,1.25245,1.2517,1.25215,189800000.0
2009-03-30 09:40:00,1.2522,1.25315,1.2522,1.25255,580000005.0
2009-03-30 09:41:00,1.25255,1.2528,1.25255,1.2527,78000000.0
2009-03-30 09:42:00,1.25275,1.25325,1.25275,1.25295,231800001.0
2009-03-30 09:43:00,1.253,1.25305,1.2529,1.253,66400000.0
2009-03-30 09:44:00,1.25295,1.25295,1.2524,1.25255,95600000.0
2009-03-30 09:45:00,1.25255,1.25255,1.25245,1.25245,11200000.0
2009-03-30 09:46:00,1.2524,1.25245,1.25185,1.25195,466000000.0
2009-03-30 09:47:00,1.25205,1.25225,1.2517,1.25195,369200000.0
2009-03-30 09:48:00,1.25195,1.25205,1.2515,1.25155,248800000.0
2009-03-30 09:49:00,1.2515,1.25155,1.25115,1.25115,54800000.0
2009-03-30 09:50:00,1.25115,1.25175,1.25115,1.2515,206999999.0
2009-03-30 09:51:00,1.2515,1.2524,1.2513,1.25235,340799999.0
2009-03-30 09:52:00,1.25235,1.25235,1.25195,1.25205,68999999.0
2009-03-30 09:53:00,1.25185,1.25235,1.25185,1.25205,150600000.0
2009-03-30 09:54:00,1.2521,1.25215,1.2519,1.25195,73600000.0
2009-03-30 09:55:00,1.25195,1.25195,1.2516,1.25185,126600000.0
2009-03-30 09:56:00,1.2518,1.2518,1.2515,1.2515,28000000.0
2009-03-30 09:57:00,1.25145,1.25155,1.2512,1.25135,82600000.0
2009-03-30 09:58:00,1.2513,1.2513,1.25105,1.25115,87800000.0
2009-03-30 09:59:00,1.2512,1.2526,1.2512,1.2526,328799998.0
2009-03-30 10:00:00,1.25275,1.25275,1.2512,1.25155,499400002.0
2009-03-30 10:01:00,1.25155,1.25195,1.25155,1.25195,89200000.0
2009-03-30 10:02:00,1.25195,1.25195,1.25175,1.25175,33000000.0
2009-03-30 10:03:00,1.2517,1.25175,1.2513,1.25155,259399999.0
2009-03-30 10:04:00,1.2517,1.25215,1.2517,1.252,188200000.0
2009-03-30 10:05:00,1.25195,1.25215,1.2517,1.2518,89200000.0
2009-03-30 10:06:00,1.25175,1.25215,1.25175,1.2521,245000000.0
2009-03-30 10:07:00,1.2521,1.25225,1.25195,1.252,311800000.0
2009-03-30 10:08:00,1.252,1.25205,1.25155,1.25155,120800000.0
2009-03-30 10:09:00,1.2515,1.2515,1.25125,1.25125,42400000.0
2009-03-30 10:10:00,1.25115,1.25115,1.2507,1.25085,186600000.0
2009-03-30 10:11:00,1.25085,1.25105,1.25085,1.251,114800000.0
2009-03-30 10:12:00,1.25095,1.25105,1.2506,1.2506,263200001.0
2009-03-30 10:13:00,1.25065,1.251,1.25055,1.25075,183800000.0
2009-03-30 10:14:00,1.25085,1.2513,1.25085,1.25125,366400002.0
2009-03-30 10:15:00,1.25125,1.25125,1.25095,1.2511,111200000.0
2009-03-30 10:16:00,1.25105,1.25105,1.25105,1.25105,27600000.0
2009-03-30 10:17:00,1.2513,1.2513,1.25095,1.25095,38400000.0
2009-03-30 10:18:00,1.2509,1.25095,1.2509,1.25095,30400000.0
2009-03-30 10:19:00,1.25085,1.25085,1.25065,1.2507,117600000.0
2009-03-30 10:20:00,1.2506,1.25095,1.2506,1.25065,112800000.0
2009-03-30 10:21:00,1.25065,1.25075,1.25065,1.25065,63600000.0
2009-03-30 10:22:00,1.25065,1.2509,1.25065,1.25075,97600000.0
2009-03-30 10:23:00,1.2507,1.25095,1.2507,1.25095,20000000.0
2009-03-30 10:24:00,1.25095,1.25105,1.25095,1.25105,143800000.0
2009-03-30 10:25:00,1.251,1.25105,1.2508,1.2508,200400000.0
2009-03-30 10:26:00,1.25075,1.2508,1.25075,1.25075,18000000.0
2009-03-30 10:27:00,1.25075,1.2509,1.2506,1.25075,102800000.0
2009-03-30 10:28:00,1.25085,1.25085,1.2505,1.2505,98670000.0
2009-03-30 10:29:00,1.25055,1.25065,1.2504,1.25045,78900000.0
2009-03-30 10:30:00,1.25045,1.25055,1.24975,1.24975,207200000.0
2009-03-30 10:31:00,1.24985,1.24995,1.24895,1.2496,281800002.0
2009-03-30 10:32:00,1.24965,1.24965,1.2495,1.24955,112600000.0
2009-03-30 10:33:00,1.24955,1.24955,1.24905,1.2491,159600000.0
2009-03-30 10:34:00,1.2491,1.24935,1.2491,1.2492,209000000.0
2009-03-30 10:35:00,1.2492,1.24945,1.24905,1.2494,270400002.0
2009-03-30 10:36:00,1.2494,1.25015,1.24935,1.25015,259950000.0
2009-03-30 10:37:00,1.2503,1.25065,1.25005,1.2502,395200000.0
2009-03-30 10:38:00,1.25015,1.25075,1.25,1.25045,280600000.0
2009-03-30 10:39:00,1.2502,1.2505,1.2502,1.25025,86200000.0
2009-03-30 10:40:00,1.2503,1.2506,1.25015,1.25035,110600000.0
2009-03-30 10:41:00,1.2505,1.2509,1.2501,1.25025,207000000.0
2009-03-30 10:42:00,1.2504,1.251,1.2503,1.251,211600000.0
2009-03-30 10:43:00,1.25095,1.25095,1.2503,1.25055,48200000.0
2009-03-30 10:44:00,1.2504,1.25075,1.2501,1.2504,295600000.0
2009-03-30 10:45:00,1.2505,1.2509,1.25035,1.25045,153800001.0
2009-03-30 10:46:00,1.25045,1.25065,1.2503,1.2506,143600000.0
2009-03-30 10:47:00,1.2506,1.2507,1.25045,1.25045,217200000.0
2009-03-30 10:48:00,1.2505,1.25055,1.2504,1.2504,42800000.0
2009-03-30 10:49:00,1.2504,1.2504,1.2499,1.25015,104800000.0
2009-03-30 10:50:00,1.2501,1.2502,1.25005,1.2501,48400000.0
2009-03-30 10:51:00,1.25005,1.25035,1.25005,1.25035,105600000.0
2009-03-30 10:52:00,1.25035,1.25035,1.25015,1.2503,61800000.0
2009-03-30 10:53:00,1.25009,1.25028,1.24979,1.25015,214800000.0
2009-03-30 10:54:00,1.25025,1.25025,1.25025,1.25025,13600000.0
2009-03-30 10:55:00,1.25025,1.2508,1.25025,1.25065,124000000.0
2009-03-30 10:56:00,1.25065,1.2512,1.25035,1.2507,79200000.0
2009-03-30 10:57:00,1.2508,1.25125,1.2508,1.25105,136400000.0
2009-03-30 10:58:00,1.25105,1.2514,1.2508,1.2509,183200000.0
2009-03-30 10:59:00,1.25085,1.25085,1.25065,1.25065,37600000.0
2009-03-30 11:00:00,1.25075,1.25105,1.25075,1.25105,91600000.0
2009-03-30 11:01:00,1.25105,1.25125,1.2509,1.25095,98600000.0
2009-03-30 11:02:00,1.2509,1.25105,1.2509,1.251,78800000.0
2009-03-30 11:03:00,1.25105,1.25105,1.25095,1.25095,74800000.0
2009-03-30 11:04:00,1.251,1.251,1.2504,1.25055,143800000.0
2009-03-30 11:05:00,1.25065,1.25085,1.25045,1.25085,145000000.0
2009-03-30 11:06:00,1.25095,1.25105,1.25075,1.25075,67400000.0
2009-03-30 11:07:00,1.2508,1.25095,1.2508,1.25095,32800000.0
2009-03-30 11:08:00,1.251,1.25105,1.251,1.251,100400000.0
2009-03-30 11:09:00,1.251,1.2516,1.25085,1.2516,199600000.0
2009-03-30 11:10:00,1.2515,1.25165,1.25145,1.2515,59800000.0
2009-03-30 11:11:00,1.2516,1.2517,1.25125,1.2513,154000000.0
2009-03-30 11:12:00,1.2513,1.25155,1.25095,1.25125,134600000.0
2009-03-30 11:13:00,1.25155,1.2517,1.25115,1.25115,69000000.0
2009-03-30 11:14:00,1.25105,1.25105,1.2503,1.2505,236000000.0
2009-03-30 11:15:00,1.2505,1.2515,1.2505,1.25105,292600000.0
2009-03-30 11:16:00,1.251,1.2512,1.25085,1.25085,132400000.0
2009-03-30 11:17:00,1.25105,1.2515,1.2508,1.2515,290400000.0
2009-03-30 11:18:00,1.2515,1.25195,1.2515,1.25165,134200000.0
2009-03-30 11:19:00,1.2517,1.253,1.2517,1.2528,236000000.0
2009-03-30 11:20:00,1.25285,1.253,1.25265,1.253,41600000.0
2009-03-30 11:21:00,1.253,1.25315,1.2524,1.2524,209000000.0
2009-03-30 11:22:00,1.25245,1.2535,1.25235,1.2535,291200000.0
2009-03-30 11:23:00,1.2535,1.25355,1.2526,1.2528,169800000.0
2009-03-30 11:24:00,1.2528,1.2528,1.25195,1.2522,168400000.0
2009-03-30 11:25:00,1.25215,1.25215,1.2517,1.25175,240000000.0
2009-03-30 11:26:00,1.2518,1.25185,1.25055,1.25065,388800000.0
2009-03-30 11:27:00,1.25065,1.25065,1.2501,1.2503,109800000.0
2009-03-30 11:28:00,1.2504,1.25075,1.24945,1.25005,447600000.0
2009-03-30 11:29:00,1.2502,1.25035,1.2496,1.24985,248000000.0
2009-03-30 11:30:00,1.24985,1.2502,1.24945,1.25005,488999995.0
2009-03-30 11:31:00,1.25,1.25,1.249,1.2491,180400000.0
2009-03-30 11:32:00,1.2488,1.24905,1.2488,1.24905,159800000.0
2009-03-30 11:33:00,1.24905,1.2494,1.24905,1.2493,205400000.0
2009-03-30 11:34:00,1.24955,1.2497,1.2491,1.24935,211000000.0
2009-03-30 11:35:00,1.2494,1.2495,1.2484,1.24885,386000002.0
2009-03-30 11:36:00,1.24895,1.2491,1.24795,1.2487,241000000.0
2009-03-30 11:37:00,1.24875,1.24915,1.24825,1.2484,299000000.0
2009-03-30 11:38:00,1.24845,1.2485,1.24805,1.2484,273000000.0
2009-03-30 11:39:00,1.24845,1.2487,1.2481,1.2481,246650000.0
2009-03-30 11:40:00,1.24815,1.24915,1.24815,1.24915,341600000.0
2009-03-30 11:41:00,1.24915,1.25025,1.24915,1.2492,397599998.0
2009-03-30 11:42:00,1.24935,1.24955,1.2486,1.249,115000000.0
2009-03-30 11:43:00,1.249,1.24925,1.2485,1.24925,214800000.0
2009-03-30 11:44:00,1.24925,1.24935,1.24895,1.2493,92000000.0
2009-03-30 11:45:00,1.24925,1.24965,1.249,1.24965,348600000.0
2009-03-30 11:46:00,1.24965,1.25025,1.24965,1.2502,268000000.0
2009-03-30 11:47:00,1.2502,1.25025,1.24945,1.24955,322000000.0
2009-03-30 11:48:00,1.24955,1.24965,1.2495,1.24955,111600000.0
2009-03-30 11:49:00,1.24955,1.24965,1.24955,1.24965,17600000.0
2009-03-30 11:50:00,1.2496,1.24965,1.2491,1.24915,228400000.0
2009-03-30 11:51:00,1.24915,1.24935,1.24895,1.24895,332800000.0
2009-03-30 11:52:00,1.2491,1.24915,1.2491,1.2491,38000000.0
2009-03-30 11:53:00,1.24915,1.2496,1.2491,1.2496,136400000.0
2009-03-30 11:54:00,1.24955,1.25015,1.249,1.2497,378400002.0
2009-03-30 11:55:00,1.2497,1.2497,1.2496,1.2496,12000000.0
2009-03-30 11:56:00,1.2496,1.2496,1.2493,1.2493,7200000.0
2009-03-30 11:57:00,1.24935,1.24935,1.24935,1.24935,2800000.0
2009-03-30 11:58:00,1.24935,1.24935,1.2493,1.2493,48200000.0
2009-03-30 11:59:00,1.24945,1.24945,1.24925,1.2493,52000000.0
2009-03-30 12:00:00,1.2494,1.2494,1.2494,1.2494,4400000.0
2009-03-30 12:01:00,1.2494,1.2494,1.2484,1.24875,137800000.0
2009-03-30 12:02:00,1.24875,1.2491,1.24865,1.24865,210600002.0
2009-03-30 12:03:00,1.24875,1.24875,1.24875,1.24875,1000000.0
2009-03-30 12:04:00,1.24875,1.2493,1.24875,1.2493,234000000.0
2009-03-30 12:05:00,1.2493,1.2493,1.249,1.24915,91200000.0
2009-03-30 12:06:00,1.2491,1.2493,1.24845,1.2486,353200000.0
2009-03-30 12:07:00,1.24865,1.2488,1.2477,1.2477,122800000.0
2009-03-30 12:08:00,1.2477,1.2483,1.24735,1.24735,307600001.0
2009-03-30 12:09:00,1.2474,1.24745,1.24675,1.24715,136800000.0
2009-03-30 12:10:00,1.2472,1.2477,1.2465,1.24765,346200000.0
2009-03-30 12:11:00,1.2477,1.24775,1.2474,1.2476,140400000.0
2009-03-30 12:12:00,1.2476,1.24785,1.24735,1.2476,54800000.0
2009-03-30 12:13:00,1.2476,1.2476,1.2475,1.2475,33400000.0
2009-03-30 12:14:00,1.2477,1.24835,1.2477,1.248,322600002.0
2009-03-30 12:15:00,1.248,1.24855,1.24785,1.24855,106000000.0
2009-03-30 12:16:00,1.24855,1.249,1.2483,1.24835,166500000.0
2009-03-30 12:17:00,1.24835,1.24855,1.248,1.2482,319800000.0
2009-03-30 12:18:00,1.2482,1.2485,1.24745,1.2477,256200000.0
2009-03-30 12:19:00,1.2479,1.24875,1.24785,1.2486,205800000.0
2009-03-30 12:20:00,1.24875,1.24885,1.24815,1.24825,211600000.0
2009-03-30 12:21:00,1.24825,1.2484,1.24825,1.24825,124600000.0
2009-03-30 12:22:00,1.24825,1.24825,1.2482,1.24825,86200000.0
2009-03-30 12:23:00,1.2478,1.24812,1.24758,1.24798,96000000.0
2009-03-30 12:24:00,1.2482,1.2482,1.2482,1.2482,9200000.0
2009-03-30 12:25:00,1.2477,1.24802,1.2475,1.24776,169600000.0
2009-03-30 12:26:00,1.24769,1.24824,1.24763,1.24784,381600000.0
2009-03-30 12:27:00,1.2482,1.24825,1.2482,1.24825,12400000.0
2009-03-30 12:28:00,1.2482,1.2482,1.2476,1.24795,219000000.0
2009-03-30 12:29:00,1.2479,1.248,1.2476,1.2478,175000000.0
2009-03-30 12:30:00,1.2478,1.2484,1.2478,1.2483,103800000.0
2009-03-30 12:31:00,1.2483,1.2484,1.24825,1.2484,22600000.0
2009-03-30 12:32:00,1.24845,1.24875,1.2481,1.24875,236200000.0
2009-03-30 12:33:00,1.24855,1.24855,1.24745,1.2477,245200000.0
2009-03-30 12:34:00,1.2477,1.24835,1.24755,1.2476,455400000.0
2009-03-30 12:35:00,1.2475,1.2483,1.24705,1.24725,346800000.0
2009-03-30 12:36:00,1.24735,1.24735,1.2467,1.24685,143600000.0
2009-03-30 12:37:00,1.2468,1.2469,1.2464,1.2466,266600000.0
2009-03-30 12:38:00,1.2466,1.24685,1.24645,1.24665,327000001.0
2009-03-30 12:39:00,1.24675,1.2469,1.24625,1.2467,114200000.0
2009-03-30 12:40:00,1.2467,1.24685,1.2466,1.2468,122400000.0
2009-03-30 12:41:00,1.24685,1.24705,1.2465,1.24705,195200000.0
2009-03-30 12:42:00,1.24705,1.24705,1.2464,1.2465,149600000.0
2009-03-30 12:43:00,1.2466,1.2473,1.2465,1.247,511599996.0
2009-03-30 12:44:00,1.247,1.24725,1.2469,1.2472,146800000.0
2009-03-30 12:45:00,1.24725,1.2477,1.24695,1.2475,336200006.0
2009-03-30 12:46:00,1.2475,1.2476,1.24655,1.2473,284800000.0
2009-03-30 12:47:00,1.2473,1.2478,1.2473,1.2477,130800000.0
2009-03-30 12:48:00,1.24775,1.24775,1.24735,1.24745,125400000.0
2009-03-30 12:49:00,1.24745,1.2483,1.24745,1.2483,188800000.0
2009-03-30 12:50:00,1.2483,1.2483,1.2477,1.2478,145800000.0
2009-03-30 12:51:00,1.2478,1.248,1.2478,1.2478,86600000.0
2009-03-30 12:52:00,1.2479,1.24805,1.2477,1.24785,222200000.0
2009-03-30 12:53:00,1.24785,1.2481,1.24785,1.24795,87000000.0
2009-03-30 12:54:00,1.24795,1.24825,1.24795,1.24815,82400000.0
2009-03-30 12:55:00,1.24825,1.2494,1.24825,1.2489,325400000.0
2009-03-30 12:56:00,1.24905,1.24985,1.249,1.24975,133000000.0
2009-03-30 12:57:00,1.24985,1.24995,1.24885,1.24895,187200000.0
2009-03-30 12:58:00,1.24895,1.24905,1.2484,1.24855,198200000.0
2009-03-30 12:59:00,1.2485,1.2489,1.2478,1.24795,297400000.0
2009-03-30 13:00:00,1.248,1.24815,1.24775,1.24815,114400000.0
2009-03-30 13:01:00,1.24815,1.24845,1.24795,1.2484,156800000.0
2009-03-30 13:02:00,1.2484,1.24845,1.2482,1.2482,90800000.0
2009-03-30 13:03:00,1.2484,1.24855,1.2481,1.24825,131200000.0
2009-03-30 13:04:00,1.2485,1.2485,1.2482,1.2482,13600000.0
2009-03-30 13:05:00,1.24825,1.24825,1.2477,1.2478,190600000.0
2009-03-30 13:06:00,1.24775,1.24785,1.2476,1.2478,119600000.0
2009-03-30 13:07:00,1.2479,1.2484,1.2479,1.2484,89400000.0
2009-03-30 13:08:00,1.2484,1.24855,1.2478,1.2485,148600000.0
2009-03-30 13:09:00,1.2485,1.2487,1.248,1.2487,136000000.0
2009-03-30 13:10:00,1.2485,1.2489,1.24845,1.2489,258000000.0
2009-03-30 13:11:00,1.249,1.24905,1.2486,1.2487,66200000.0
2009-03-30 13:12:00,1.24875,1.2493,1.2486,1.2491,205400000.0
2009-03-30 13:13:00,1.2491,1.2491,1.24885,1.24905,73400000.0
2009-03-30 13:14:00,1.2491,1.2495,1.24905,1.2495,168200000.0
2009-03-30 13:15:00,1.2495,1.24985,1.2495,1.2496,223400000.0
2009-03-30 13:16:00,1.24965,1.24985,1.24955,1.24965,82200000.0
2009-03-30 13:17:00,1.24975,1.24975,1.2494,1.24975,79000000.0
2009-03-30 13:18:00,1.24975,1.24975,1.24935,1.24935,54200000.0
2009-03-30 13:19:00,1.2494,1.24955,1.2494,1.24955,80200000.0
2009-03-30 13:20:00,1.24965,1.24975,1.24945,1.24965,106800000.0
2009-03-30 13:21:00,1.24965,1.24975,1.24945,1.24965,111600000.0
2009-03-30 13:22:00,1.24965,1.24965,1.2491,1.24935,171600000.0
2009-03-30 13:23:00,1.24945,1.24965,1.24945,1.24965,76800000.0
2009-03-30 13:24:00,1.2497,1.24995,1.24945,1.24955,286400000.0
2009-03-30 13:25:00,1.24965,1.2498,1.2495,1.2495,179400001.0
2009-03-30 13:26:00,1.2495,1.2495,1.24845,1.24845,202800000.0
2009-03-30 13:27:00,1.24845,1.2496,1.24845,1.2493,390400000.0
2009-03-30 13:28:00,1.24925,1.24925,1.24845,1.249,194600000.0
2009-03-30 13:29:00,1.249,1.24915,1.2488,1.2488,180400000.0
2009-03-30 13:30:00,1.2488,1.24905,1.24855,1.24905,323200000.0
2009-03-30 13:31:00,1.24895,1.25015,1.24895,1.24985,352400001.0
2009-03-30 13:32:00,1.24985,1.2507,1.24985,1.2503,221799999.0
2009-03-30 13:33:00,1.2503,1.2503,1.2499,1.25,167600000.0
2009-03-30 13:34:00,1.2499,1.2499,1.24905,1.2491,136800000.0
2009-03-30 13:35:00,1.2491,1.2496,1.249,1.2495,148400000.0
2009-03-30 13:36:00,1.2495,1.2496,1.2494,1.2495,126400000.0
2009-03-30 13:37:00,1.2495,1.2497,1.2495,1.2495,216600000.0
2009-03-30 13:38:00,1.2495,1.2497,1.24945,1.2496,135000000.0
2009-03-30 13:39:00,1.2495,1.2496,1.2494,1.2496,119200000.0
2009-03-30 13:40:00,1.2496,1.2496,1.2496,1.2496,8800000.0
2009-03-30 13:41:00,1.2496,1.2496,1.2495,1.2496,33800000.0
2009-03-30 13:42:00,1.2496,1.2496,1.2494,1.2494,106200000.0
2009-03-30 13:43:00,1.2494,1.2494,1.24905,1.2491,67600000.0
2009-03-30 13:44:00,1.2491,1.2492,1.2491,1.2492,69200000.0
2009-03-30 13:45:00,1.2492,1.2492,1.2491,1.2491,54000000.0
2009-03-30 13:46:00,1.2491,1.2491,1.24875,1.2488,88400000.0
2009-03-30 13:47:00,1.24895,1.24935,1.24895,1.2493,129000000.0
2009-03-30 13:48:00,1.2493,1.2493,1.2493,1.2493,84400000.0
2009-03-30 13:49:00,1.2493,1.2493,1.24885,1.249,121600000.0
2009-03-30 13:50:00,1.249,1.2491,1.24885,1.24885,41000000.0
2009-03-30 13:51:00,1.24895,1.2491,1.24895,1.24895,86200000.0
2009-03-30 13:52:00,1.24895,1.24895,1.2488,1.2488,112200000.0
2009-03-30 13:53:00,1.2488,1.2492,1.2488,1.24905,217600000.0
2009-03-30 13:54:00,1.24905,1.2491,1.24895,1.2491,164200000.0
2009-03-30 13:55:00,1.2491,1.2499,1.2491,1.2499,226400000.0
2009-03-30 13:56:00,1.2499,1.2501,1.24985,1.25,170200000.0
2009-03-30 13:57:00,1.25,1.25005,1.2499,1.2499,125200000.0
2009-03-30 13:58:00,1.2499,1.2499,1.24915,1.24925,222400000.0
2009-03-30 13:59:00,1.24925,1.2499,1.2491,1.2499,422800000.0
2009-03-30 14:00:00,1.2499,1.25,1.24925,1.25,393600002.0
2009-03-30 14:01:00,1.25005,1.25035,1.25005,1.2503,176000000.0
2009-03-30 14:02:00,1.2504,1.25045,1.2501,1.25035,173600000.0
2009-03-30 14:03:00,1.2503,1.2504,1.25005,1.25025,236200000.0
2009-03-30 14:04:00,1.2503,1.25075,1.25025,1.25075,272400001.0
2009-03-30 14:05:00,1.25075,1.25145,1.25075,1.25135,370800002.0
2009-03-30 14:06:00,1.25145,1.25145,1.2511,1.2514,294400000.0
2009-03-30 14:07:00,1.2514,1.2516,1.2514,1.2516,202200002.0
2009-03-30 14:08:00,1.2516,1.2516,1.25105,1.2513,468000005.0
2009-03-30 14:09:00,1.2514,1.2516,1.2513,1.25155,116400000.0
2009-03-30 14:10:00,1.2515,1.25175,1.2513,1.2514,373800002.0
2009-03-30 14:11:00,1.2514,1.2516,1.25125,1.25135,220600000.0
2009-03-30 14:12:00,1.2514,1.252,1.2514,1.25195,555400006.0
2009-03-30 14:13:00,1.25195,1.25285,1.25195,1.2528,506800007.0
2009-03-30 14:14:00,1.2527,1.253,1.2526,1.2529,498599999.0
2009-03-30 14:15:00,1.25295,1.25315,1.25275,1.2528,261000000.0
2009-03-30 14:16:00,1.2528,1.2529,1.25275,1.2528,182200000.0
2009-03-30 14:17:00,1.2528,1.253,1.2528,1.2529,106400000.0
2009-03-30 14:18:00,1.2529,1.2532,1.25265,1.2532,163600000.0
2009-03-30 14:19:00,1.2531,1.2534,1.253,1.25335,258399999.0
2009-03-30 14:20:00,1.25325,1.2534,1.25275,1.2532,812399995.0
2009-03-30 14:21:00,1.2532,1.25415,1.2531,1.25345,810199994.0
2009-03-30 14:22:00,1.2535,1.2536,1.2527,1.2528,322600001.0
2009-03-30 14:23:00,1.2528,1.25335,1.25215,1.25335,280400000.0
2009-03-30 14:24:00,1.2533,1.25355,1.253,1.253,223600001.0
2009-03-30 14:25:00,1.2529,1.2529,1.2519,1.2522,391800000.0
2009-03-30 14:26:00,1.25225,1.2524,1.2516,1.2518,329200000.0
2009-03-30 14:27:00,1.2518,1.25185,1.25165,1.2517,90000000.0
2009-03-30 14:28:00,1.2517,1.2517,1.2511,1.2513,195000000.0
2009-03-30 14:29:00,1.25135,1.25135,1.25115,1.25125,49000000.0
2009-03-30 14:30:00,1.25135,1.25135,1.2506,1.25075,196800000.0
2009-03-30 14:31:00,1.25075,1.25105,1.2507,1.2508,311200002.0
2009-03-30 14:32:00,1.25085,1.2509,1.2505,1.2506,260400000.0
2009-03-30 14:33:00,1.2501,1.2507,1.2499,1.2506,202800000.0
2009-03-30 14:34:00,1.25055,1.2506,1.25025,1.25045,135000000.0
2009-03-30 14:35:00,1.2505,1.25065,1.25045,1.2506,31800000.0
2009-03-30 14:36:00,1.2506,1.25075,1.25055,1.25075,96200000.0
2009-03-30 14:37:00,1.25075,1.25075,1.25065,1.2507,60600000.0
2009-03-30 14:38:00,1.25065,1.25065,1.2505,1.2506,27200000.0
2009-03-30 14:39:00,1.2506,1.2506,1.25015,1.2503,124800000.0
2009-03-30 14:40:00,1.2502,1.2502,1.25005,1.2501,231000001.0
2009-03-30 14:41:00,1.2502,1.25045,1.2499,1.2504,181400000.0
2009-03-30 14:42:00,1.2504,1.2505,1.25015,1.2502,114600000.0
2009-03-30 14:43:00,1.2502,1.2502,1.24945,1.2496,156800000.0
2009-03-30 14:44:00,1.2496,1.24975,1.2493,1.24935,250800000.0
2009-03-30 14:45:00,1.24935,1.2495,1.24915,1.2494,345200000.0
2009-03-30 14:46:00,1.24955,1.2497,1.24935,1.2497,179800000.0
2009-03-30 14:47:00,1.24985,1.2501,1.24985,1.2501,172000003.0
2009-03-30 14:48:00,1.2501,1.25045,1.24995,1.2504,295799999.0
2009-03-30 14:49:00,1.2504,1.2505,1.2502,1.25035,456399997.0
2009-03-30 14:50:00,1.2504,1.25055,1.25035,1.2505,152000000.0
2009-03-30 14:51:00,1.25045,1.25055,1.2504,1.25045,121800000.0
2009-03-30 14:52:00,1.25045,1.2505,1.25005,1.2502,220800000.0
2009-03-30 14:53:00,1.2502,1.25025,1.2498,1.25,228399999.0
2009-03-30 14:54:00,1.25,1.2501,1.24995,1.25,74800000.0
2009-03-30 14:55:00,1.25005,1.25025,1.25005,1.2501,72800000.0
2009-03-30 14:56:00,1.2501,1.25055,1.2501,1.2505,191600000.0
2009-03-30 14:57:00,1.25055,1.25085,1.2505,1.2505,203200000.0
2009-03-30 14:58:00,1.2506,1.25145,1.2505,1.251,315600000.0
2009-03-30 14:59:00,1.251,1.2519,1.251,1.25165,234400000.0
2009-03-30 15:00:00,1.25165,1.25205,1.2515,1.2517,177800000.0
2009-03-30 15:01:00,1.25165,1.25175,1.2516,1.2516,164400000.0
2009-03-30 15:02:00,1.25155,1.2516,1.25155,1.2516,20000000.0
2009-03-30 15:03:00,1.25165,1.2518,1.25165,1.25175,39200000.0
2009-03-30 15:04:00,1.2519,1.2522,1.25185,1.25205,113800000.0
2009-03-30 15:05:00,1.25205,1.25205,1.2518,1.25205,154200000.0
2009-03-30 15:06:00,1.25215,1.25225,1.25195,1.25205,194000000.0
2009-03-30 15:07:00,1.25195,1.25205,1.25175,1.25205,256600000.0
2009-03-30 15:08:00,1.25205,1.25205,1.2513,1.25135,60800000.0
2009-03-30 15:09:00,1.2515,1.2517,1.25135,1.2517,123600000.0
2009-03-30 15:10:00,1.2516,1.25205,1.2516,1.25185,169800000.0
2009-03-30 15:11:00,1.2519,1.2522,1.25175,1.2521,98400000.0
2009-03-30 15:12:00,1.2521,1.25235,1.2521,1.2522,140800000.0
2009-03-30 15:13:00,1.25225,1.25225,1.25175,1.25195,51400000.0
2009-03-30 15:14:00,1.2519,1.252,1.25185,1.2519,183200001.0
2009-03-30 15:15:00,1.2519,1.25245,1.2519,1.25225,358800000.0
2009-03-30 15:16:00,1.25235,1.2524,1.25185,1.25235,329600000.0
2009-03-30 15:17:00,1.2524,1.25245,1.2518,1.2519,271600000.0
2009-03-30 15:18:00,1.2519,1.25255,1.25185,1.25235,179600000.0
2009-03-30 15:19:00,1.2523,1.25255,1.25215,1.25245,301400000.0
2009-03-30 15:20:00,1.25245,1.25275,1.2524,1.25265,161400000.0
2009-03-30 15:21:00,1.25275,1.2528,1.25245,1.25245,152200000.0
2009-03-30 15:22:00,1.25255,1.2526,1.25225,1.2525,203000000.0
2009-03-30 15:23:00,1.25245,1.2532,1.25245,1.25305,327200001.0
2009-03-30 15:24:00,1.25315,1.25345,1.25305,1.25305,167200000.0
2009-03-30 15:25:00,1.25315,1.25315,1.25275,1.25305,420800000.0
2009-03-30 15:26:00,1.25305,1.25305,1.25305,1.25305,96000000.0
2009-03-30 15:27:00,1.25305,1.25325,1.25275,1.25325,268999999.0
2009-03-30 15:28:00,1.25335,1.2536,1.2521,1.25225,288000000.0
2009-03-30 15:29:00,1.2523,1.2523,1.252,1.25205,264200000.0
2009-03-30 15:30:00,1.25205,1.25255,1.25205,1.25255,293000000.0
2009-03-30 15:31:00,1.25255,1.25295,1.2525,1.25285,361600000.0
2009-03-30 15:32:00,1.25285,1.25285,1.2525,1.25275,234400001.0
2009-03-30 15:33:00,1.2528,1.2528,1.25195,1.252,299800000.0
2009-03-30 15:34:00,1.252,1.2522,1.25175,1.2521,139000000.0
2009-03-30 15:35:00,1.2521,1.253,1.25205,1.2522,415800000.0
2009-03-30 15:36:00,1.2522,1.25245,1.2522,1.2524,291600000.0
2009-03-30 15:37:00,1.2522,1.2526,1.2522,1.25225,268400000.0
2009-03-30 15:38:00,1.2523,1.2524,1.25185,1.2522,354600000.0
2009-03-30 15:39:00,1.25215,1.25215,1.2515,1.2517,220600001.0
2009-03-30 15:40:00,1.2517,1.2522,1.2517,1.2522,336600000.0
2009-03-30 15:41:00,1.2522,1.25245,1.2522,1.25225,305200000.0
2009-03-30 15:42:00,1.25225,1.25225,1.2522,1.2522,135400000.0
2009-03-30 15:43:00,1.2522,1.25285,1.2522,1.2527,200800000.0
2009-03-30 15:44:00,1.2527,1.2538,1.2527,1.2537,483199996.0
2009-03-30 15:45:00,1.2538,1.2538,1.2529,1.25295,362000000.0
2009-03-30 15:46:00,1.2529,1.25305,1.25265,1.2527,104400000.0
2009-03-30 15:47:00,1.2528,1.2528,1.2526,1.25265,171600001.0
2009-03-30 15:48:00,1.25275,1.2528,1.2522,1.25265,222200000.0
2009-03-30 15:49:00,1.25255,1.25395,1.25255,1.25395,314599999.0
2009-03-30 15:50:00,1.2539,1.25405,1.2534,1.254,186800000.0
2009-03-30 15:51:00,1.254,1.2541,1.254,1.25405,110800000.0
2009-03-30 15:52:00,1.25405,1.2541,1.2534,1.2536,203800000.0
2009-03-30 15:53:00,1.2537,1.2541,1.2536,1.2537,364000001.0
2009-03-30 15:54:00,1.2537,1.2537,1.25265,1.2529,622199998.0
2009-03-30 15:55:00,1.2529,1.25315,1.2525,1.2531,385000000.0
2009-03-30 15:56:00,1.2531,1.25365,1.2531,1.2535,290199999.0
2009-03-30 15:57:00,1.2535,1.2541,1.2534,1.254,294200000.0
2009-03-30 15:58:00,1.25395,1.254,1.2536,1.2539,396199998.0
2009-03-30 15:59:00,1.2539,1.25415,1.2538,1.25395,331000001.0
2009-03-30 16:00:00,1.25405,1.2543,1.2536,1.2536,507600000.0
2009-03-30 16:01:00,1.2536,1.2537,1.25335,1.2536,213400000.0
2009-03-30 16:02:00,1.2537,1.254,1.2536,1.2539,259600000.0
2009-03-30 16:03:00,1.2539,1.2539,1.2532,1.2535,342600000.0
2009-03-30 16:04:00,1.25345,1.2535,1.25335,1.2534,48000000.0
2009-03-30 16:05:00,1.25345,1.2537,1.25345,1.2536,242400000.0
2009-03-30 16:06:00,1.25365,1.2537,1.2524,1.2526,695200001.0
2009-03-30 16:07:00,1.2526,1.2527,1.25215,1.2522,300000000.0
2009-03-30 16:08:00,1.2522,1.2524,1.2521,1.2523,364800001.0
2009-03-30 16:09:00,1.2523,1.2525,1.25155,1.2516,449000000.0
2009-03-30 16:10:00,1.2516,1.25175,1.25125,1.25175,313800000.0
2009-03-30 16:11:00,1.25175,1.25265,1.25175,1.25265,262800001.0
2009-03-30 16:12:00,1.25265,1.25345,1.2524,1.25335,319400000.0
2009-03-30 16:13:00,1.25335,1.2538,1.25255,1.2535,449200000.0
2009-03-30 16:14:00,1.25345,1.25345,1.253,1.2531,131200000.0
2009-03-30 16:15:00,1.253,1.2536,1.253,1.25345,195000001.0
2009-03-30 16:16:00,1.25355,1.25355,1.2528,1.2533,252200001.0
2009-03-30 16:17:00,1.2532,1.2532,1.25235,1.2525,385000000.0
2009-03-30 16:18:00,1.2525,1.2527,1.25215,1.2525,380000002.0
2009-03-30 16:19:00,1.2526,1.2528,1.25255,1.25265,284000003.0
2009-03-30 16:20:00,1.25265,1.2533,1.25265,1.2531,338800001.0
2009-03-30 16:21:00,1.2531,1.2531,1.25255,1.2526,261200000.0
2009-03-30 16:22:00,1.2526,1.2527,1.25205,1.2527,313200004.0
2009-03-30 16:23:00,1.2527,1.25275,1.2525,1.25255,177000001.0
2009-03-30 16:24:00,1.25255,1.2527,1.2525,1.25255,178000001.0
2009-03-30 16:25:00,1.2526,1.25295,1.2526,1.2527,174800000.0
2009-03-30 16:26:00,1.2527,1.2527,1.2526,1.2526,111800000.0
2009-03-30 16:27:00,1.2526,1.2527,1.2525,1.25255,117000001.0
2009-03-30 16:28:00,1.2526,1.2529,1.2526,1.2528,222200001.0
2009-03-30 16:29:00,1.2529,1.2531,1.2529,1.2531,200600000.0
2009-03-30 16:30:00,1.25305,1.25395,1.25305,1.2536,457800003.0
2009-03-30 16:31:00,1.2536,1.2536,1.2533,1.2535,436200001.0
2009-03-30 16:32:00,1.25345,1.2543,1.25345,1.254,364800000.0
2009-03-30 16:33:00,1.254,1.2541,1.25335,1.25395,396800001.0
2009-03-30 16:34:00,1.254,1.254,1.2533,1.25365,367599999.0
2009-03-30 16:35:00,1.25345,1.2541,1.25345,1.2539,289400000.0
2009-03-30 16:36:00,1.2539,1.25405,1.25385,1.254,169200000.0
2009-03-30 16:37:00,1.2541,1.2541,1.2537,1.2538,326200000.0
2009-03-30 16:38:00,1.2538,1.2541,1.2538,1.25395,249600000.0
2009-03-30 16:39:00,1.25405,1.2544,1.254,1.2541,318800001.0
2009-03-30 16:40:00,1.2541,1.2542,1.25395,1.254,259800000.0
2009-03-30 16:41:00,1.254,1.25435,1.254,1.2542,210600000.0
2009-03-30 16:42:00,1.2543,1.25445,1.25405,1.2542,373599997.0
2009-03-30 16:43:00,1.2543,1.25435,1.254,1.254,295400002.0
2009-03-30 16:44:00,1.2541,1.2545,1.2541,1.2544,141400000.0
2009-03-30 16:45:00,1.2544,1.2557,1.2544,1.25545,430800002.0
2009-03-30 16:46:00,1.2555,1.25565,1.25525,1.25545,261000000.0
2009-03-30 16:47:00,1.25545,1.2555,1.25505,1.2551,326200003.0
2009-03-30 16:48:00,1.2551,1.25525,1.2546,1.25475,425200000.0
2009-03-30 16:49:00,1.2548,1.25485,1.2545,1.2545,190400002.0
2009-03-30 16:50:00,1.2545,1.2547,1.25435,1.25445,348800002.0
2009-03-30 16:51:00,1.25465,1.25465,1.25425,1.2543,168600000.0
2009-03-30 16:52:00,1.2543,1.25455,1.25425,1.2543,170200000.0
2009-03-30 16:53:00,1.25435,1.25445,1.25405,1.25425,288400000.0
2009-03-30 16:54:00,1.25425,1.25425,1.25405,1.2541,173400000.0
2009-03-30 16:55:00,1.2541,1.2541,1.25405,1.2541,17600000.0
2009-03-30 16:56:00,1.25415,1.2542,1.25405,1.25405,12800000.0
2009-03-30 16:57:00,1.2541,1.2542,1.2541,1.2542,80000000.0
2009-03-30 16:58:00,1.2542,1.2542,1.2541,1.2541,99000000.0
2009-03-30 16:59:00,1.2541,1.2562,1.254,1.256,531200000.0
2009-03-30 17:00:00,1.25575,1.25595,1.2552,1.25535,492799999.0
2009-03-30 17:01:00,1.2554,1.2555,1.25525,1.2555,184800000.0
2009-03-30 17:02:00,1.2555,1.2571,1.2555,1.25665,455800002.0
2009-03-30 17:03:00,1.25665,1.25665,1.2561,1.2561,271600000.0
2009-03-30 17:04:00,1.25605,1.25655,1.25605,1.25655,122000000.0
2009-03-30 17:05:00,1.25645,1.25665,1.25625,1.25645,283400000.0
2009-03-30 17:06:00,1.25645,1.25645,1.25595,1.25615,143200000.0
2009-03-30 17:07:00,1.25615,1.25625,1.2561,1.25625,236200000.0
2009-03-30 17:08:00,1.25625,1.2566,1.25605,1.2563,385600001.0
2009-03-30 17:09:00,1.25635,1.2575,1.2561,1.2573,527600000.0
2009-03-30 17:10:00,1.2573,1.2573,1.25665,1.25725,378400000.0
2009-03-30 17:11:00,1.25725,1.25735,1.2569,1.25705,281200000.0
2009-03-30 17:12:00,1.25705,1.25705,1.25595,1.256,389800002.0
2009-03-30 17:13:00,1.25605,1.2564,1.25605,1.25625,212800000.0
2009-03-30 17:14:00,1.25625,1.25645,1.25575,1.25585,364600000.0
2009-03-30 17:15:00,1.25585,1.25595,1.2558,1.25595,130800000.0
2009-03-30 17:16:00,1.2561,1.2562,1.25565,1.25575,371200000.0
2009-03-30 17:17:00,1.25575,1.25605,1.25575,1.256,186800000.0
2009-03-30 17:18:00,1.256,1.256,1.25575,1.25575,159600000.0
2009-03-30 17:19:00,1.2558,1.25585,1.25535,1.25535,302600000.0
2009-03-30 17:20:00,1.25535,1.25535,1.2547,1.2551,447600004.0
2009-03-30 17:21:00,1.2551,1.2551,1.25475,1.25475,389200000.0
2009-03-30 17:22:00,1.25475,1.2549,1.2543,1.2545,534200000.0
2009-03-30 17:23:00,1.2545,1.25485,1.2543,1.25485,333000000.0
2009-03-30 17:24:00,1.25485,1.25515,1.25475,1.25475,283400000.0
2009-03-30 17:25:00,1.25475,1.25495,1.25475,1.25485,305200003.0
2009-03-30 17:26:00,1.25485,1.255,1.25485,1.25495,130400000.0
2009-03-30 17:27:00,1.25495,1.2554,1.2549,1.2553,354600001.0
2009-03-30 17:28:00,1.2553,1.25555,1.2553,1.2555,152000000.0
2009-03-30 17:29:00,1.2555,1.25585,1.2552,1.25535,409999999.0
2009-03-30 17:30:00,1.25525,1.25585,1.255,1.25565,473400001.0
2009-03-30 17:31:00,1.25575,1.25575,1.25555,1.2557,70400000.0
2009-03-30 17:32:00,1.25585,1.2566,1.25585,1.2566,136000000.0
2009-03-30 17:33:00,1.2566,1.25675,1.25655,1.25655,310400000.0
2009-03-30 17:34:00,1.2566,1.2566,1.25655,1.2566,143600000.0
2009-03-30 17:35:00,1.25665,1.25665,1.25645,1.2565,126800000.0
2009-03-30 17:36:00,1.2565,1.25655,1.25585,1.25625,128800000.0
2009-03-30 17:37:00,1.2562,1.25675,1.25615,1.2565,268400000.0
2009-03-30 17:38:00,1.2565,1.2566,1.25555,1.2566,387400000.0
2009-03-30 17:39:00,1.2566,1.25665,1.25555,1.2561,431400000.0
2009-03-30 17:40:00,1.2561,1.25665,1.256,1.25635,349400000.0
2009-03-30 17:41:00,1.2565,1.2568,1.25625,1.25645,318400000.0
2009-03-30 17:42:00,1.25645,1.2566,1.2564,1.25655,206400000.0
2009-03-30 17:43:00,1.25655,1.25675,1.2565,1.25675,74800000.0
2009-03-30 17:44:00,1.25675,1.25735,1.25655,1.257,534000000.0
2009-03-30 17:45:00,1.25705,1.2572,1.25655,1.25675,351399999.0
2009-03-30 17:46:00,1.25675,1.25705,1.25675,1.25705,309799999.0
2009-03-30 17:47:00,1.25705,1.25745,1.25705,1.25725,232000000.0
2009-03-30 17:48:00,1.25725,1.25725,1.2569,1.2571,245600000.0
2009-03-30 17:49:00,1.25715,1.2572,1.257,1.25715,134800000.0
2009-03-30 17:50:00,1.25715,1.2574,1.257,1.25725,179000000.0
2009-03-30 17:51:00,1.2575,1.25815,1.25735,1.2581,398800001.0
2009-03-30 17:52:00,1.25805,1.25905,1.25805,1.25865,293000001.0
2009-03-30 17:53:00,1.25855,1.25875,1.25845,1.25845,149800000.0
2009-03-30 17:54:00,1.25845,1.2585,1.25835,1.2584,183599999.0
2009-03-30 17:55:00,1.2584,1.2584,1.2582,1.25835,344199999.0
2009-03-30 17:56:00,1.2582,1.2582,1.25745,1.25785,339200000.0
2009-03-30 17:57:00,1.2579,1.25865,1.25775,1.25865,436400000.0
2009-03-30 17:58:00,1.25865,1.25865,1.2575,1.25775,476600000.0
2009-03-30 17:59:00,1.25775,1.25825,1.25765,1.25825,334599999.0
2009-03-30 18:00:00,1.25825,1.25975,1.2582,1.2586,811000003.0
2009-03-30 18:01:00,1.2584,1.2596,1.2584,1.25955,373000002.0
2009-03-30 18:02:00,1.2597,1.26015,1.2591,1.25945,465000001.0
2009-03-30 18:03:00,1.2594,1.26045,1.2594,1.2599,660600000.0
2009-03-30 18:04:00,1.2599,1.26015,1.25805,1.26,568500000.0
2009-03-30 18:05:00,1.2599,1.26035,1.2594,1.26035,718800000.0
2009-03-30 18:06:00,1.26015,1.26035,1.259,1.259,452999999.0
2009-03-30 18:07:00,1.25895,1.25945,1.25895,1.25915,140400000.0
2009-03-30 18:08:00,1.25925,1.25925,1.25865,1.25905,287800000.0
2009-03-30 18:09:00,1.2591,1.25915,1.2591,1.2591,73800000.0
2009-03-30 18:10:00,1.25915,1.2592,1.25875,1.259,259200000.0
2009-03-30 18:11:00,1.2591,1.2593,1.2589,1.25895,153000001.0
2009-03-30 18:12:00,1.2591,1.2596,1.259,1.2596,166000000.0
2009-03-30 18:13:00,1.2595,1.25955,1.25935,1.25935,169400000.0
2009-03-30 18:14:00,1.25935,1.25995,1.25935,1.25995,394600000.0
2009-03-30 18:15:00,1.25955,1.26015,1.25955,1.25995,213599998.0
2009-03-30 18:16:00,1.25995,1.2601,1.2598,1.26005,365000000.0
2009-03-30 18:17:00,1.26005,1.2603,1.2599,1.26,166000000.0
2009-03-30 18:18:00,1.26,1.26,1.25885,1.25965,343000000.0
2009-03-30 18:19:00,1.25965,1.26015,1.2596,1.2597,384000003.0
2009-03-30 18:20:00,1.2598,1.25995,1.2595,1.2599,251799999.0
2009-03-30 18:21:00,1.25985,1.26025,1.2598,1.2599,311799999.0
2009-03-30 18:22:00,1.2599,1.26,1.2596,1.25965,214200000.0
2009-03-30 18:23:00,1.2597,1.25985,1.2593,1.2595,192600000.0
2009-03-30 18:24:00,1.2595,1.25955,1.2592,1.2593,204600000.0
2009-03-30 18:25:00,1.2592,1.2594,1.259,1.2594,130200000.0
2009-03-30 18:26:00,1.25945,1.2597,1.25945,1.25965,286200000.0
2009-03-30 18:27:00,1.25965,1.26,1.25965,1.26,312400001.0
2009-03-30 18:28:00,1.26,1.2603,1.25995,1.2602,238399997.0
2009-03-30 18:29:00,1.26015,1.2603,1.2598,1.26,255799999.0
2009-03-30 18:30:00,1.26,1.2604,1.26,1.26015,436000002.0
2009-03-30 18:31:00,1.2603,1.2608,1.26025,1.26055,560400001.0
2009-03-30 18:32:00,1.2605,1.26055,1.26005,1.2601,330000002.0
2009-03-30 18:33:00,1.2602,1.2603,1.2601,1.26015,171600000.0
2009-03-30 18:34:00,1.26015,1.26015,1.2598,1.2598,163400000.0
2009-03-30 18:35:00,1.25985,1.26015,1.25975,1.2598,177400000.0
2009-03-30 18:36:00,1.25985,1.2599,1.25915,1.2593,123000000.0
2009-03-30 18:37:00,1.2593,1.2597,1.2593,1.2597,210200000.0
2009-03-30 18:38:00,1.2597,1.2598,1.25955,1.25965,183000000.0
2009-03-30 18:39:00,1.25965,1.25985,1.25955,1.2597,453600000.0
2009-03-30 18:40:00,1.25975,1.25995,1.25955,1.25965,356400001.0
2009-03-30 18:41:00,1.25965,1.2603,1.2596,1.2603,168600000.0
2009-03-30 18:42:00,1.2603,1.2603,1.25975,1.2602,316799993.0
2009-03-30 18:43:00,1.2599,1.26005,1.25985,1.25995,129400000.0
2009-03-30 18:44:00,1.25995,1.2612,1.25995,1.2612,433000001.0
2009-03-30 18:45:00,1.26125,1.26125,1.26005,1.26045,554000002.0
2009-03-30 18:46:00,1.2605,1.2605,1.2603,1.26035,28000000.0
2009-03-30 18:47:00,1.2604,1.26075,1.2603,1.2603,80800000.0
2009-03-30 18:48:00,1.2603,1.26055,1.26025,1.2604,57800000.0
2009-03-30 18:49:00,1.26035,1.26035,1.2597,1.25985,139800000.0
2009-03-30 18:50:00,1.2598,1.26,1.25975,1.26,52800000.0
2009-03-30 18:51:00,1.26,1.26035,1.25985,1.26,172600001.0
2009-03-30 18:52:00,1.26,1.2603,1.25985,1.2603,256600000.0
2009-03-30 18:53:00,1.2603,1.26045,1.26025,1.26025,437800002.0
2009-03-30 18:54:00,1.26015,1.26065,1.26,1.26055,190599999.0
2009-03-30 18:55:00,1.2604,1.26055,1.2598,1.2601,431800002.0
2009-03-30 18:56:00,1.2601,1.26075,1.2601,1.26065,199599999.0
2009-03-30 18:57:00,1.26052,1.26062,1.26052,1.26058,138799998.0
2009-03-30 18:58:00,1.2607,1.26125,1.2606,1.2609,114400000.0
2009-03-30 18:59:00,1.26095,1.26115,1.26045,1.26045,103400000.0
2009-03-30 19:00:00,1.2607,1.26115,1.26045,1.26115,286200000.0
2009-03-30 19:01:00,1.26115,1.26115,1.2606,1.2606,452799997.0
2009-03-30 19:02:00,1.2606,1.2608,1.2598,1.26,202400000.0
2009-03-30 19:03:00,1.26,1.26025,1.2598,1.26,132400000.0
2009-03-30 19:04:00,1.2599,1.2604,1.2599,1.26035,169800000.0
2009-03-30 19:05:00,1.26035,1.2606,1.26025,1.2603,169999998.0
2009-03-30 19:06:00,1.2603,1.26035,1.25995,1.2602,254800000.0
2009-03-30 19:07:00,1.26015,1.2602,1.26,1.26,23200000.0
2009-03-30 19:08:00,1.26005,1.26055,1.26,1.2605,177200000.0
2009-03-30 19:09:00,1.26055,1.2606,1.2602,1.26045,249600000.0
2009-03-30 19:10:00,1.26075,1.26085,1.26065,1.26075,131200000.0
2009-03-30 19:11:00,1.26075,1.2608,1.26035,1.26075,125200000.0
2009-03-30 19:12:00,1.26075,1.26075,1.26045,1.26045,54800000.0
2009-03-30 19:13:00,1.26045,1.26045,1.2604,1.26045,121400000.0
2009-03-30 19:14:00,1.26045,1.26055,1.26045,1.26055,273200000.0
2009-03-30 19:15:00,1.26055,1.26075,1.2604,1.2605,285000000.0
2009-03-30 19:16:00,1.26045,1.26055,1.26045,1.26045,95200000.0
2009-03-30 19:17:00,1.26055,1.26055,1.2604,1.26045,39800000.0
2009-03-30 19:18:00,1.2607,1.2609,1.2607,1.2609,95400000.0
2009-03-30 19:19:00,1.2609,1.26105,1.26075,1.26095,138200000.0
2009-03-30 19:20:00,1.26095,1.26115,1.26075,1.26115,105600000.0
2009-03-30 19:21:00,1.26115,1.26115,1.26055,1.26065,276599996.0
2009-03-30 19:22:00,1.26075,1.26125,1.2607,1.26105,251000000.0
2009-03-30 19:23:00,1.26105,1.26125,1.2609,1.26095,199200000.0
2009-03-30 19:24:00,1.26105,1.26115,1.26105,1.26115,118400000.0
2009-03-30 19:25:00,1.26115,1.26115,1.2609,1.261,137600000.0
2009-03-30 19:26:00,1.2611,1.26135,1.2607,1.26075,317800000.0
2009-03-30 19:27:00,1.26075,1.261,1.2607,1.26095,313000000.0
2009-03-30 19:28:00,1.261,1.2613,1.2608,1.26115,138200000.0
2009-03-30 19:29:00,1.26115,1.26135,1.26075,1.26095,307799999.0
2009-03-30 19:30:00,1.26095,1.26095,1.2606,1.2606,253600000.0
2009-03-30 19:31:00,1.2607,1.2612,1.26055,1.26055,173200000.0
2009-03-30 19:32:00,1.26065,1.26065,1.26035,1.26035,89800000.0
2009-03-30 19:33:00,1.26035,1.2604,1.2599,1.26025,150400000.0
2009-03-30 19:34:00,1.26025,1.26085,1.26025,1.2605,306200000.0
2009-03-30 19:35:00,1.2605,1.2613,1.2605,1.26095,213000000.0
2009-03-30 19:36:00,1.26105,1.2611,1.26085,1.26105,162200000.0
2009-03-30 19:37:00,1.26095,1.2616,1.26095,1.26145,206000000.0
2009-03-30 19:38:00,1.2615,1.2617,1.26115,1.26135,250000000.0
2009-03-30 19:39:00,1.26135,1.26165,1.26125,1.26165,242599999.0
2009-03-30 19:40:00,1.26175,1.26195,1.2613,1.2613,176000000.0
2009-03-30 19:41:00,1.2613,1.2615,1.2612,1.2615,195600000.0
2009-03-30 19:42:00,1.2615,1.2615,1.26095,1.26115,252600000.0
2009-03-30 19:43:00,1.26115,1.26115,1.26115,1.26115,12800000.0
2009-03-30 19:44:00,1.26115,1.2613,1.26115,1.2613,77600000.0
2009-03-30 19:45:00,1.26135,1.2617,1.2611,1.2617,198000000.0
2009-03-30 19:46:00,1.2617,1.2617,1.26135,1.26145,57600000.0
2009-03-30 19:47:00,1.2616,1.26235,1.26155,1.26215,434800000.0
2009-03-30 19:48:00,1.26215,1.2624,1.26215,1.2622,205600000.0
2009-03-30 19:49:00,1.2622,1.2623,1.26215,1.26215,98000000.0
2009-03-30 19:50:00,1.26225,1.26275,1.2622,1.26245,302000000.0
2009-03-30 19:51:00,1.26265,1.26275,1.26225,1.26245,264800000.0
2009-03-30 19:52:00,1.26245,1.26245,1.26235,1.2624,178000000.0
2009-03-30 19:53:00,1.26255,1.2626,1.26225,1.26255,254600000.0
2009-03-30 19:54:00,1.26265,1.26355,1.2626,1.26335,153200000.0
2009-03-30 19:55:00,1.2633,1.26335,1.26305,1.2631,246200001.0
2009-03-30 19:56:00,1.2631,1.26325,1.263,1.2632,190600001.0
2009-03-30 19:57:00,1.2632,1.26335,1.26315,1.26335,248800000.0
2009-03-30 19:58:00,1.26345,1.2644,1.26325,1.26395,403200000.0
2009-03-30 19:59:00,1.264,1.26405,1.26395,1.264,286000000.0
2009-03-30 20:00:00,1.2641,1.26425,1.2639,1.26415,432200000.0
2009-03-30 20:01:00,1.26415,1.26415,1.26395,1.26405,143199999.0
2009-03-30 20:02:00,1.26405,1.2643,1.26375,1.264,488400001.0
2009-03-30 20:03:00,1.2641,1.2646,1.26405,1.2644,308999999.0
2009-03-30 20:04:00,1.2644,1.2645,1.264,1.2644,197200000.0
2009-03-30 20:05:00,1.2644,1.26485,1.26425,1.26435,245400000.0
2009-03-30 20:06:00,1.26435,1.2644,1.26395,1.264,282000002.0
2009-03-30 20:07:00,1.264,1.264,1.2639,1.2639,88200000.0
2009-03-30 20:08:00,1.26395,1.2642,1.26375,1.2638,405400001.0
2009-03-30 20:09:00,1.26395,1.264,1.26365,1.26385,108000000.0
2009-03-30 20:10:00,1.264,1.2643,1.264,1.264,83600000.0
2009-03-30 20:11:00,1.26405,1.2642,1.2636,1.2637,122800000.0
2009-03-30 20:12:00,1.2638,1.26385,1.26325,1.26345,367000000.0
2009-03-30 20:13:00,1.26345,1.26345,1.26315,1.26325,239000000.0
2009-03-30 20:14:00,1.26325,1.26345,1.26315,1.2632,250000000.0
2009-03-30 20:15:00,1.26315,1.26345,1.2629,1.26335,218800000.0
2009-03-30 20:16:00,1.26345,1.26345,1.2629,1.26305,130600000.0
2009-03-30 20:17:00,1.26305,1.26315,1.2629,1.2629,107000000.0
2009-03-30 20:18:00,1.263,1.26315,1.263,1.2631,133600000.0
2009-03-30 20:19:00,1.2631,1.2631,1.2628,1.2628,220200002.0
2009-03-30 20:20:00,1.2628,1.2628,1.2626,1.2627,123600000.0
2009-03-30 20:21:00,1.2627,1.263,1.2627,1.263,45600000.0
2009-03-30 20:22:00,1.263,1.2632,1.263,1.2631,100400000.0
2009-03-30 20:23:00,1.2631,1.2632,1.2629,1.263,282400000.0
2009-03-30 20:24:00,1.26305,1.26305,1.2627,1.2628,138400000.0
2009-03-30 20:25:00,1.2628,1.2628,1.2626,1.26265,103000000.0
2009-03-30 20:26:00,1.26265,1.2631,1.26235,1.263,259800000.0
2009-03-30 20:27:00,1.263,1.2633,1.2629,1.2633,232599999.0
2009-03-30 20:28:00,1.26325,1.2634,1.26305,1.2632,121400000.0
2009-03-30 20:29:00,1.2632,1.2632,1.26295,1.26295,74400000.0
2009-03-30 20:30:00,1.26295,1.2632,1.26295,1.2632,44800000.0
2009-03-30 20:31:00,1.2632,1.2632,1.263,1.26315,53000000.0
2009-03-30 20:32:00,1.26315,1.2633,1.26285,1.26285,302400000.0
2009-03-30 20:33:00,1.26285,1.2633,1.2627,1.26305,241000000.0
2009-03-30 20:34:00,1.26305,1.2631,1.26285,1.26295,177200000.0
2009-03-30 20:35:00,1.263,1.2632,1.263,1.26305,286000000.0
2009-03-30 20:36:00,1.26305,1.26335,1.26305,1.2631,249000004.0
2009-03-30 20:37:00,1.2631,1.2636,1.2631,1.26355,314600000.0
2009-03-30 20:38:00,1.26355,1.2638,1.2635,1.26365,514200001.0
2009-03-30 20:39:00,1.26325,1.2635,1.26325,1.26345,378400000.0
2009-03-30 20:40:00,1.26345,1.26375,1.26345,1.26345,342000000.0
2009-03-30 20:41:00,1.26365,1.26375,1.2634,1.2635,212600001.0
2009-03-30 20:42:00,1.2636,1.2638,1.26355,1.26355,120000000.0
2009-03-30 20:43:00,1.26365,1.2639,1.2636,1.26375,192000000.0
2009-03-30 20:44:00,1.26375,1.26405,1.26375,1.2638,199400000.0
2009-03-30 20:45:00,1.26385,1.264,1.2636,1.2637,127800000.0
2009-03-30 20:46:00,1.26385,1.26415,1.26375,1.26405,159599999.0
2009-03-30 20:47:00,1.26405,1.26425,1.26385,1.2642,313600000.0
2009-03-30 20:48:00,1.2643,1.2643,1.26335,1.26345,330199999.0
2009-03-30 20:49:00,1.26345,1.2636,1.26345,1.26355,268800003.0
2009-03-30 20:50:00,1.2634,1.26365,1.2634,1.2636,247400000.0
2009-03-30 20:51:00,1.2637,1.2638,1.2636,1.2637,219800000.0
2009-03-30 20:52:00,1.2637,1.264,1.26345,1.2636,378599999.0
2009-03-30 20:53:00,1.26355,1.26375,1.26355,1.2636,97600000.0
2009-03-30 20:54:00,1.2636,1.2642,1.2636,1.2642,248200000.0
2009-03-30 20:55:00,1.26425,1.26435,1.2638,1.26405,376200000.0
2009-03-30 20:56:00,1.26405,1.26405,1.26375,1.26405,230600000.0
2009-03-30 20:57:00,1.26405,1.26415,1.264,1.26405,112200000.0
2009-03-30 20:58:00,1.26405,1.2645,1.26385,1.26395,204400000.0
2009-03-30 20:59:00,1.264,1.2643,1.264,1.26415,447800000.0
2009-03-30 21:00:00,1.26415,1.2644,1.2639,1.264,644999999.0
2009-03-30 21:01:00,1.2641,1.26445,1.2639,1.264,150999998.0
2009-03-30 21:02:00,1.26395,1.26395,1.26395,1.26395,253000000.0
2009-03-30 21:03:00,1.26415,1.2642,1.26395,1.26395,122200000.0
2009-03-30 21:04:00,1.26395,1.264,1.2638,1.2638,303200000.0
2009-03-30 21:05:00,1.26385,1.26385,1.2637,1.2637,234800000.0
2009-03-30 21:06:00,1.26375,1.26385,1.26375,1.26375,56000000.0
2009-03-30 21:07:00,1.26375,1.26375,1.2636,1.2636,67000000.0
2009-03-30 21:08:00,1.2636,1.2637,1.26355,1.2636,140999999.0
2009-03-30 21:09:00,1.2636,1.2636,1.26335,1.26335,101000000.0
2009-03-30 21:10:00,1.26335,1.2634,1.26295,1.263,354200001.0
2009-03-30 21:11:00,1.263,1.2631,1.2629,1.26305,180600000.0
2009-03-30 21:12:00,1.26295,1.26305,1.2626,1.26305,300200001.0
2009-03-30 21:13:00,1.26305,1.26305,1.26295,1.26295,206000000.0
2009-03-30 21:14:00,1.26295,1.26295,1.2627,1.2629,247999997.0
2009-03-30 21:15:00,1.26295,1.263,1.26245,1.263,290799999.0
2009-03-30 21:16:00,1.263,1.263,1.2626,1.26265,273800000.0
2009-03-30 21:17:00,1.26265,1.26305,1.26265,1.26275,96400000.0
2009-03-30 21:18:00,1.26285,1.26305,1.26275,1.26275,98400000.0
2009-03-30 21:19:00,1.26285,1.26295,1.26265,1.2628,396000000.0
2009-03-30 21:20:00,1.26285,1.26285,1.26265,1.26275,72600000.0
2009-03-30 21:21:00,1.26275,1.2629,1.26255,1.26255,189000001.0
2009-03-30 21:22:00,1.2626,1.26265,1.26245,1.26265,160200000.0
2009-03-30 21:23:00,1.26265,1.2627,1.26265,1.26265,28800000.0
2009-03-30 21:24:00,1.26265,1.26265,1.2626,1.2626,25800000.0
2009-03-30 21:25:00,1.2626,1.26275,1.26245,1.2627,350999999.0
2009-03-30 21:26:00,1.26265,1.26265,1.26235,1.26235,251600000.0
2009-03-30 21:27:00,1.26235,1.2624,1.26235,1.26235,343399991.0
2009-03-30 21:28:00,1.26245,1.2626,1.26235,1.2624,225600000.0
2009-03-30 21:29:00,1.2624,1.26245,1.26235,1.2624,85400000.0
2009-03-30 21:30:00,1.2624,1.2624,1.2624,1.2624,8800000.0
2009-03-30 21:31:00,1.2624,1.2624,1.2624,1.2624,18400000.0
2009-03-30 21:32:00,1.2624,1.2624,1.2624,1.2624,15600000.0
2009-03-30 21:33:00,1.2624,1.26255,1.26195,1.2625,326600000.0
2009-03-30 21:34:00,1.2623,1.2624,1.26205,1.26225,308800000.0
2009-03-30 21:35:00,1.2624,1.2625,1.26215,1.26225,444400000.0
2009-03-30 21:36:00,1.2624,1.2624,1.26225,1.26225,68800000.0
2009-03-30 21:37:00,1.2622,1.26225,1.26205,1.2621,332600003.0
2009-03-30 21:38:00,1.2621,1.2621,1.2621,1.2621,251800000.0
2009-03-30 21:39:00,1.2621,1.2623,1.26205,1.26205,149000001.0
2009-03-30 21:40:00,1.26205,1.2625,1.26195,1.2622,110000000.0
2009-03-30 21:41:00,1.2623,1.2623,1.2621,1.2623,140600000.0
2009-03-30 21:42:00,1.2623,1.2623,1.2622,1.2622,31400000.0
2009-03-30 21:43:00,1.26225,1.2623,1.26185,1.26185,91600000.0
2009-03-30 21:44:00,1.2619,1.2619,1.26165,1.2618,68600000.0
2009-03-30 21:45:00,1.2619,1.2619,1.2612,1.2616,189000000.0
2009-03-30 21:46:00,1.2616,1.2616,1.26135,1.26135,59100000.0
2009-03-30 21:47:00,1.2614,1.26155,1.26135,1.2614,72000000.0
2009-03-30 21:48:00,1.2614,1.2615,1.2614,1.2614,97999997.0
2009-03-30 21:49:00,1.2615,1.26155,1.26135,1.2614,286099997.0
2009-03-30 21:50:00,1.2615,1.2618,1.26135,1.2617,159600000.0
2009-03-30 21:51:00,1.2617,1.2617,1.2617,1.2617,19200000.0
2009-03-30 21:52:00,1.26175,1.26175,1.2612,1.26155,51600000.0
2009-03-30 21:53:00,1.26155,1.26155,1.26145,1.26155,88400000.0
2009-03-30 21:54:00,1.26155,1.2618,1.26145,1.26165,91200000.0
2009-03-30 21:55:00,1.26155,1.2618,1.26135,1.26135,98000000.0
2009-03-30 21:56:00,1.26135,1.2617,1.26115,1.2612,140000000.0
2009-03-30 21:57:00,1.2613,1.26165,1.261,1.2613,215400000.0
2009-03-30 21:58:00,1.2614,1.2616,1.2612,1.2613,101200000.0
2009-03-30 21:59:00,1.2613,1.2616,1.2612,1.2616,67800000.0
2009-03-30 22:00:00,1.2616,1.2619,1.26135,1.2616,157400000.0
2009-03-30 22:01:00,1.26135,1.26195,1.26135,1.26195,284600001.0
2009-03-30 22:02:00,1.26175,1.26205,1.2617,1.26195,46500000.0
2009-03-30 22:03:00,1.26195,1.26195,1.26185,1.26185,40600000.0
2009-03-30 22:04:00,1.26185,1.26195,1.2617,1.26175,91600000.0
2009-03-30 22:05:00,1.26175,1.2621,1.26175,1.2621,61600000.0
2009-03-30 22:06:00,1.2621,1.26245,1.2618,1.2619,227200002.0
2009-03-30 22:07:00,1.26195,1.2621,1.26185,1.26195,94800000.0
2009-03-30 22:08:00,1.26195,1.26195,1.2618,1.26185,100200000.0
2009-03-30 22:09:00,1.2618,1.26185,1.2618,1.26185,92600000.0
2009-03-30 22:10:00,1.26195,1.26195,1.26185,1.26195,61600000.0
2009-03-30 22:11:00,1.26195,1.26195,1.26195,1.26195,9600000.0
2009-03-30 22:12:00,1.26195,1.26195,1.26185,1.26185,61400000.0
2009-03-30 22:13:00,1.26195,1.26195,1.26185,1.26185,64600000.0
2009-03-30 22:14:00,1.26185,1.26185,1.2618,1.2618,64200000.0
2009-03-30 22:15:00,1.26185,1.26185,1.26165,1.26165,61200000.0
2009-03-30 22:16:00,1.26165,1.2618,1.26165,1.2618,66400000.0
2009-03-30 22:17:00,1.26185,1.26185,1.2616,1.2616,58000000.0
2009-03-30 22:18:00,1.26165,1.2617,1.26155,1.2616,97200000.0
2009-03-30 22:19:00,1.26155,1.26155,1.26135,1.2614,118800000.0
2009-03-30 22:20:00,1.26135,1.2614,1.2613,1.2614,42200000.0
2009-03-30 22:21:00,1.26115,1.2614,1.261,1.26125,258200000.0
2009-03-30 22:22:00,1.26125,1.26125,1.26105,1.2611,171200002.0
2009-03-30 22:23:00,1.2612,1.2612,1.26115,1.26115,105600000.0
2009-03-30 22:24:00,1.2612,1.2612,1.2611,1.2611,356399998.0
2009-03-30 22:25:00,1.2611,1.26125,1.2611,1.26125,156200004.0
2009-03-30 22:26:00,1.2612,1.26135,1.2612,1.26135,134600000.0
2009-03-30 22:27:00,1.2616,1.26185,1.2613,1.26155,130800000.0
2009-03-30 22:28:00,1.2615,1.2615,1.26145,1.26145,14800000.0
2009-03-30 22:29:00,1.26145,1.26195,1.2614,1.26155,188000000.0
2009-03-30 22:30:00,1.2616,1.2616,1.2614,1.26145,221799998.0
2009-03-30 22:31:00,1.26145,1.26145,1.26145,1.26145,34000000.0
2009-03-30 22:32:00,1.26145,1.26165,1.26145,1.26165,103200000.0
2009-03-30 22:33:00,1.2617,1.2617,1.2617,1.2617,51600000.0
2009-03-30 22:34:00,1.26195,1.26215,1.2616,1.26165,159400000.0
2009-03-30 22:35:00,1.2617,1.2617,1.26165,1.26165,24400000.0
2009-03-30 22:36:00,1.2617,1.2619,1.2617,1.2619,25000000.0
2009-03-30 22:37:00,1.2619,1.26195,1.2619,1.26195,21800000.0
2009-03-30 22:38:00,1.26205,1.2621,1.26175,1.26195,50200000.0
2009-03-30 22:39:00,1.262,1.262,1.2619,1.2619,3000000.0
2009-03-30 22:40:00,1.2617,1.2619,1.2617,1.2619,9800000.0
2009-03-30 22:41:00,1.26195,1.26195,1.26195,1.26195,9000000.0
2009-03-30 22:42:00,1.26195,1.26195,1.26195,1.26195,14600000.0
2009-03-30 22:43:00,1.26195,1.26215,1.2619,1.2619,145000000.0
2009-03-30 22:44:00,1.26195,1.26215,1.2619,1.2621,125400000.0
2009-03-30 22:45:00,1.26215,1.26225,1.26215,1.26225,12200000.0
2009-03-30 22:46:00,1.26225,1.26225,1.26225,1.26225,5000000.0
2009-03-30 22:47:00,1.26235,1.26245,1.2623,1.2623,67599999.0
2009-03-30 22:48:00,1.2623,1.26235,1.2623,1.26235,27199999.0
2009-03-30 22:49:00,1.2624,1.26245,1.2623,1.2623,70000000.0
2009-03-30 22:50:00,1.26245,1.26245,1.26225,1.26235,60400000.0
2009-03-30 22:51:00,1.26235,1.26245,1.2619,1.26245,255999999.0
2009-03-30 22:52:00,1.26245,1.26245,1.2622,1.26225,35200000.0
2009-03-30 22:53:00,1.2623,1.2624,1.2623,1.2624,49200000.0
2009-03-30 22:54:00,1.2624,1.26255,1.262,1.26205,167000000.0
2009-03-30 22:55:00,1.262,1.2622,1.262,1.26215,31000000.0
2009-03-30 22:56:00,1.26215,1.26215,1.26195,1.26195,157200000.0
2009-03-30 22:57:00,1.26195,1.262,1.26185,1.262,24000000.0
2009-03-30 22:58:00,1.26175,1.2618,1.2617,1.2617,30000000.0
2009-03-30 22:59:00,1.26175,1.2621,1.26175,1.2621,179800000.0
2009-03-30 23:00:00,1.2622,1.2622,1.26195,1.262,8800000.0
2009-03-30 23:01:00,1.2623,1.2623,1.26185,1.26205,18800000.0
2009-03-30 23:02:00,1.2621,1.26215,1.2621,1.26215,12000000.0
2009-03-30 23:03:00,1.26215,1.26225,1.2621,1.2621,36400000.0
2009-03-30 23:04:00,1.2621,1.26215,1.26195,1.26195,49600000.0
2009-03-30 23:05:00,1.26205,1.26205,1.26205,1.26205,4400000.0
2009-03-30 23:06:00,1.2621,1.26215,1.26205,1.26215,13200000.0
2009-03-30 23:07:00,1.26215,1.26215,1.26165,1.2619,45000000.0
2009-03-30 23:08:00,1.262,1.26205,1.262,1.26205,13200000.0
2009-03-30 23:09:00,1.26159,1.26193,1.26159,1.26193,59800000.0
2009-03-30 23:10:00,1.2619,1.26192,1.26167,1.26187,116400000.0
2009-03-30 23:11:00,1.26176,1.26184,1.26157,1.26184,48200000.0
2009-03-30 23:12:00,1.26205,1.26205,1.26205,1.26205,4400000.0
2009-03-30 23:13:00,1.26195,1.26205,1.26195,1.26205,17600000.0
2009-03-30 23:14:00,1.26195,1.26195,1.26195,1.26195,4400000.0
2009-03-30 23:15:00,1.26195,1.26195,1.2617,1.26185,28000000.0
2009-03-30 23:16:00,1.26152,1.26169,1.26147,1.26147,239400003.0
2009-03-30 23:17:00,1.26166,1.26167,1.26146,1.26167,57600000.0
2009-03-30 23:18:00,1.26166,1.26166,1.26162,1.26162,9600000.0
2009-03-30 23:19:00,1.26205,1.26205,1.26205,1.26205,4400000.0
2009-03-30 23:20:00,1.26195,1.26195,1.26165,1.2618,16600000.0
2009-03-30 23:21:00,1.2618,1.2618,1.2618,1.2618,4400000.0
2009-03-30 23:22:00,1.26175,1.26175,1.26175,1.26175,4400000.0
2009-03-30 23:23:00,1.2618,1.2618,1.26165,1.26175,18600000.0
2009-03-30 23:24:00,1.26185,1.26185,1.26185,1.26185,13200000.0
2009-03-30 23:25:00,1.26151,1.26153,1.26123,1.26142,163200000.0
2009-03-30 23:26:00,1.26127,1.26163,1.26108,1.26163,100800000.0
2009-03-30 23:27:00,1.26153,1.26166,1.26144,1.26161,86400000.0
2009-03-30 23:28:00,1.26185,1.26185,1.26185,1.26185,8800000.0
2009-03-30 23:29:00,1.26185,1.262,1.26185,1.262,8800000.0
2009-03-30 23:30:00,1.26116,1.26187,1.26116,1.26123,64400000.0
2009-03-30 23:31:00,1.26205,1.26205,1.2618,1.2618,7000000.0
2009-03-30 23:32:00,1.26205,1.26205,1.26195,1.26205,22000000.0
2009-03-30 23:33:00,1.26205,1.26205,1.26195,1.26195,22000000.0
2009-03-30 23:34:00,1.262,1.262,1.2618,1.26195,31600000.0
2009-03-30 23:35:00,1.26195,1.26195,1.26175,1.26175,27200000.0
2009-03-30 23:36:00,1.26165,1.26165,1.26145,1.2616,32800000.0
2009-03-30 23:37:00,1.26165,1.26165,1.26165,1.26165,4400000.0
2009-03-30 23:38:00,1.26165,1.26175,1.26165,1.26175,13200000.0
2009-03-30 23:39:00,1.26112,1.26149,1.26112,1.26145,33200000.0
2009-03-30 23:40:00,1.2618,1.2618,1.2618,1.2618,4400000.0
2009-03-30 23:41:00,1.26175,1.26175,1.26175,1.26175,4400000.0
2009-03-30 23:42:00,1.26175,1.26205,1.26175,1.2618,22800000.0
2009-03-30 23:43:00,1.2618,1.2618,1.2618,1.2618,100400000.0
2009-03-30 23:44:00,1.2619,1.26195,1.2619,1.26195,8800000.0
2009-03-30 23:45:00,1.26175,1.26175,1.26175,1.26175,15600000.0
2009-03-30 23:46:00,1.26175,1.26175,1.26175,1.26175,22800000.0
2009-03-30 23:47:00,1.26113,1.26141,1.26113,1.26141,60600000.0
2009-03-30 23:48:00,1.26175,1.26175,1.2615,1.2615,7000000.0
2009-03-30 23:49:00,1.26155,1.26155,1.26095,1.26125,38800000.0
2009-03-30 23:50:00,1.2613,1.26135,1.26095,1.2611,52400000.0
2009-03-30 23:51:00,1.2611,1.26115,1.2611,1.26115,19200000.0
2009-03-30 23:52:00,1.2611,1.2613,1.2611,1.2611,111000000.0
2009-03-30 23:53:00,1.2611,1.2611,1.26085,1.26085,20000000.0
2009-03-30 23:54:00,1.2605,1.26075,1.26043,1.26056,95200000.0
2009-03-30 23:55:00,1.2609,1.2609,1.2607,1.26085,28000000.0
2009-03-30 23:56:00,1.26095,1.26095,1.26095,1.26095,10800000.0
2009-03-30 23:57:00,1.26095,1.261,1.26095,1.261,30800000.0
2009-03-30 23:58:00,1.261,1.261,1.26075,1.2609,24000000.0
2009-03-30 23:59:00,1.2609,1.2609,1.2607,1.2607,10600000.0
2009-03-31 00:00:00,1.2607,1.2609,1.2607,1.2609,101200000.0
2009-03-31 00:01:00,1.2609,1.2609,1.26085,1.26085,28000000.0
2009-03-31 00:02:00,1.26085,1.261,1.2608,1.261,74600000.0
2009-03-31 00:03:00,1.261,1.2612,1.26075,1.26085,71000000.0
2009-03-31 00:04:00,1.2609,1.26105,1.2609,1.26105,44800000.0
2009-03-31 00:05:00,1.2611,1.2616,1.2611,1.2615,47600000.0
2009-03-31 00:06:00,1.26145,1.26145,1.26135,1.2614,22600000.0
2009-03-31 00:07:00,1.26135,1.2614,1.26135,1.26135,38400000.0
2009-03-31 00:08:00,1.26135,1.26145,1.26135,1.2614,67400000.0
2009-03-31 00:09:00,1.2614,1.2614,1.2614,1.2614,19200000.0
2009-03-31 00:10:00,1.2614,1.2614,1.2614,1.2614,57600000.0
2009-03-31 00:11:00,1.2614,1.2614,1.2614,1.2614,67200000.0
2009-03-31 00:12:00,1.2614,1.2614,1.2614,1.2614,57600000.0
2009-03-31 00:13:00,1.2614,1.2614,1.2614,1.2614,38400000.0
2009-03-31 00:14:00,1.2614,1.2614,1.2614,1.2614,4800000.0
2009-03-31 00:15:00,1.2614,1.2615,1.2614,1.2615,38400000.0
2009-03-31 00:16:00,1.2615,1.2615,1.26145,1.2615,50400000.0
2009-03-31 00:17:00,1.2615,1.2616,1.2615,1.2616,70800000.0
2009-03-31 00:18:00,1.2616,1.26175,1.2616,1.2617,69200000.0
2009-03-31 00:19:00,1.2617,1.2617,1.26145,1.2616,68400000.0
2009-03-31 00:20:00,1.2616,1.2616,1.26155,1.26155,110400000.0
2009-03-31 00:21:00,1.26165,1.26175,1.26165,1.26175,58400000.0
2009-03-31 00:22:00,1.2617,1.2619,1.26165,1.2619,86400000.0
2009-03-31 00:23:00,1.2619,1.262,1.2619,1.262,105200000.0
2009-03-31 00:24:00,1.26195,1.262,1.26195,1.262,9600000.0
2009-03-31 00:25:00,1.2619,1.262,1.2619,1.262,42400000.0
2009-03-31 00:26:00,1.26181,1.262,1.26173,1.262,20800000.0
2009-03-31 00:27:00,1.26163,1.26177,1.26138,1.26151,23000000.0
2009-03-31 00:28:00,1.26165,1.26201,1.26147,1.26152,77600000.0
2009-03-31 00:29:00,1.2619,1.2619,1.2615,1.2615,38000000.0
2009-03-31 00:30:00,1.26165,1.2618,1.26165,1.2618,55600000.0
2009-03-31 00:31:00,1.2618,1.2619,1.26165,1.2619,74000000.0
2009-03-31 00:32:00,1.2619,1.2621,1.2619,1.2621,81600000.0
2009-03-31 00:33:00,1.2621,1.2621,1.26205,1.26205,60000000.0
2009-03-31 00:34:00,1.26205,1.26205,1.26205,1.26205,72000000.0
2009-03-31 00:35:00,1.26205,1.2621,1.26205,1.2621,49600000.0
2009-03-31 00:36:00,1.2621,1.2621,1.2619,1.2621,74400000.0
2009-03-31 00:37:00,1.2621,1.2621,1.2615,1.26175,52000000.0
2009-03-31 00:38:00,1.2618,1.2618,1.26165,1.26165,48000000.0
2009-03-31 00:39:00,1.26165,1.2618,1.26165,1.2618,57600000.0
2009-03-31 00:40:00,1.2618,1.2618,1.26165,1.2618,58000000.0
2009-03-31 00:41:00,1.2618,1.2618,1.26165,1.26175,44200000.0
2009-03-31 00:42:00,1.26175,1.2618,1.26165,1.2618,51400000.0
2009-03-31 00:43:00,1.2618,1.2618,1.2616,1.26165,83400000.0
2009-03-31 00:44:00,1.2616,1.2616,1.2616,1.2616,36800000.0
2009-03-31 00:45:00,1.26165,1.26175,1.2616,1.26175,40800000.0
2009-03-31 00:46:00,1.26175,1.26175,1.26175,1.26175,66400000.0
2009-03-31 00:47:00,1.2618,1.262,1.2618,1.262,204000000.0
2009-03-31 00:48:00,1.2621,1.2621,1.262,1.26205,107200000.0
2009-03-31 00:49:00,1.26205,1.2621,1.2616,1.26185,151200000.0
2009-03-31 00:50:00,1.26185,1.2619,1.2618,1.26185,76800000.0
2009-03-31 00:51:00,1.26185,1.262,1.26185,1.26195,52800000.0
2009-03-31 00:52:00,1.26195,1.26195,1.26195,1.26195,33600000.0
2009-03-31 00:53:00,1.26195,1.2623,1.26195,1.2623,205000000.0
2009-03-31 00:54:00,1.26235,1.2624,1.26195,1.26195,250800000.0
2009-03-31 00:55:00,1.262,1.262,1.2619,1.2619,110400000.0
2009-03-31 00:56:00,1.26195,1.262,1.26195,1.262,6800000.0
2009-03-31 00:57:00,1.26162,1.26181,1.26154,1.26154,216399998.0
2009-03-31 00:58:00,1.262,1.262,1.262,1.262,14400000.0
2009-03-31 00:59:00,1.262,1.262,1.262,1.262,36600000.0
2009-03-31 01:00:00,1.262,1.262,1.2619,1.2619,57800000.0
2009-03-31 01:01:00,1.2619,1.26195,1.2619,1.26195,28800000.0
2009-03-31 01:02:00,1.26195,1.26195,1.2618,1.2619,64400000.0
2009-03-31 01:03:00,1.26195,1.26205,1.26185,1.2619,79800000.0
2009-03-31 01:04:00,1.2619,1.2619,1.2619,1.2619,48000000.0
2009-03-31 01:05:00,1.2619,1.2619,1.2619,1.2619,38400000.0
2009-03-31 01:06:00,1.2619,1.2619,1.26165,1.2619,78800000.0
2009-03-31 01:07:00,1.2619,1.2619,1.26165,1.26185,112000000.0
2009-03-31 01:08:00,1.26185,1.2619,1.2617,1.2617,48800000.0
2009-03-31 01:09:00,1.2617,1.2617,1.2617,1.2617,76800000.0
2009-03-31 01:10:00,1.2617,1.2618,1.2617,1.2618,120000000.0
2009-03-31 01:11:00,1.2618,1.2618,1.26165,1.26165,94000000.0
2009-03-31 01:12:00,1.2616,1.2617,1.2615,1.2615,157200000.0
2009-03-31 01:13:00,1.2615,1.2615,1.26115,1.2614,126400000.0
2009-03-31 01:14:00,1.2614,1.2615,1.2613,1.2613,143600000.0
2009-03-31 01:15:00,1.26135,1.2615,1.26135,1.2614,71200000.0
2009-03-31 01:16:00,1.2614,1.2616,1.2614,1.2616,94400000.0
2009-03-31 01:17:00,1.2616,1.2616,1.2615,1.2616,54400000.0
2009-03-31 01:18:00,1.2616,1.26165,1.2616,1.26165,49600000.0
2009-03-31 01:19:00,1.2617,1.2617,1.2617,1.2617,17200000.0
2009-03-31 01:20:00,1.2617,1.2619,1.26155,1.2619,46000000.0
2009-03-31 01:21:00,1.262,1.262,1.262,1.262,28800000.0
2009-03-31 01:22:00,1.262,1.262,1.262,1.262,10800000.0
2009-03-31 01:23:00,1.262,1.262,1.262,1.262,43200000.0
2009-03-31 01:24:00,1.262,1.262,1.262,1.262,19200000.0
2009-03-31 01:25:00,1.262,1.262,1.262,1.262,14400000.0
2009-03-31 01:26:00,1.262,1.262,1.262,1.262,20200000.0
2009-03-31 01:27:00,1.262,1.262,1.262,1.262,4000000.0
2009-03-31 01:28:00,1.262,1.262,1.2618,1.26185,30600000.0
2009-03-31 01:29:00,1.262,1.262,1.262,1.262,2200000.0
2009-03-31 01:30:00,1.26162,1.26169,1.26131,1.26139,24400000.0
2009-03-31 01:31:00,1.26215,1.2622,1.26195,1.262,21600000.0
2009-03-31 01:32:00,1.262,1.262,1.262,1.262,9000000.0
2009-03-31 01:33:00,1.262,1.262,1.262,1.262,3000000.0
2009-03-31 01:34:00,1.262,1.262,1.262,1.262,5000000.0
2009-03-31 01:35:00,1.262,1.262,1.26145,1.2616,57200000.0
2009-03-31 01:36:00,1.2616,1.2616,1.2616,1.2616,50800000.0
2009-03-31 01:37:00,1.2616,1.2616,1.2616,1.2616,19200000.0
2009-03-31 01:38:00,1.2616,1.2616,1.2616,1.2616,9600000.0
2009-03-31 01:39:00,1.2616,1.2616,1.2616,1.2616,4800000.0
2009-03-31 01:40:00,1.2616,1.26171,1.26156,1.26156,42600000.0
2009-03-31 01:41:00,1.26205,1.2622,1.26205,1.2622,15200000.0
2009-03-31 01:42:00,1.2622,1.2622,1.2614,1.2616,153600000.0
2009-03-31 01:43:00,1.26165,1.26165,1.26165,1.26165,24000000.0
2009-03-31 01:44:00,1.2618,1.2618,1.26175,1.26175,9600000.0
2009-03-31 01:45:00,1.26165,1.2617,1.26145,1.2617,52600000.0
2009-03-31 01:46:00,1.2617,1.2617,1.2615,1.26165,67200000.0
2009-03-31 01:47:00,1.2617,1.2617,1.2615,1.2615,39200000.0
2009-03-31 01:48:00,1.2616,1.2616,1.2616,1.2616,9600000.0
2009-03-31 01:49:00,1.2615,1.2618,1.2615,1.26165,100200000.0
2009-03-31 01:50:00,1.26165,1.26165,1.2615,1.2616,75000000.0
2009-03-31 01:51:00,1.2616,1.2616,1.26145,1.26145,161000000.0
2009-03-31 01:52:00,1.2615,1.2616,1.2615,1.2616,52800000.0
2009-03-31 01:53:00,1.2616,1.2616,1.2615,1.2616,77600000.0
2009-03-31 01:54:00,1.2616,1.2616,1.2615,1.2616,31200000.0
2009-03-31 01:55:00,1.2614,1.26141,1.2612,1.2612,107200000.0
2009-03-31 01:56:00,1.2615,1.2618,1.2614,1.2617,212200000.0
2009-03-31 01:57:00,1.2616,1.2617,1.2614,1.2616,173600000.0
2009-03-31 01:58:00,1.2616,1.26175,1.2612,1.2616,140400000.0
2009-03-31 01:59:00,1.2616,1.2616,1.2613,1.2613,18000000.0
2009-03-31 02:00:00,1.26135,1.26195,1.26125,1.26165,112600000.0
2009-03-31 02:01:00,1.2617,1.26225,1.26165,1.2618,89200000.0
2009-03-31 02:02:00,1.2621,1.26245,1.26165,1.26175,171800002.0
2009-03-31 02:03:00,1.262,1.262,1.2617,1.26175,36200000.0
2009-03-31 02:04:00,1.2619,1.2623,1.2619,1.2622,88200000.0
2009-03-31 02:05:00,1.2621,1.26265,1.26205,1.2625,89700000.0
2009-03-31 02:06:00,1.2625,1.2625,1.26225,1.26225,38200000.0
2009-03-31 02:07:00,1.26245,1.2626,1.26225,1.2626,42800000.0
2009-03-31 02:08:00,1.26235,1.26255,1.26235,1.26235,11600000.0
2009-03-31 02:09:00,1.2625,1.2628,1.2624,1.2628,27000000.0
2009-03-31 02:10:00,1.2627,1.2628,1.2624,1.26245,54200000.0
2009-03-31 02:11:00,1.26245,1.26245,1.26165,1.2619,138200000.0
2009-03-31 02:12:00,1.2619,1.2621,1.2616,1.262,43800000.0
2009-03-31 02:13:00,1.2617,1.26175,1.2611,1.2615,107600000.0
2009-03-31 02:14:00,1.26165,1.262,1.26115,1.26115,15400000.0
2009-03-31 02:15:00,1.2613,1.2613,1.2613,1.2613,7000000.0
2009-03-31 02:16:00,1.2613,1.2613,1.2613,1.2613,6000000.0
2009-03-31 02:17:00,1.2613,1.2613,1.26105,1.26105,29000000.0
2009-03-31 02:18:00,1.2612,1.2613,1.26115,1.26115,29800000.0
2009-03-31 02:19:00,1.26125,1.2614,1.26115,1.2613,52800000.0
2009-03-31 02:20:00,1.2614,1.2619,1.26135,1.2619,220000000.0
2009-03-31 02:21:00,1.2619,1.26215,1.2618,1.2618,284200000.0
2009-03-31 02:22:00,1.2618,1.2623,1.26155,1.26155,73600000.0
2009-03-31 02:23:00,1.2617,1.2617,1.2617,1.2617,1000000.0
2009-03-31 02:24:00,1.2617,1.2617,1.2611,1.2612,57200000.0
2009-03-31 02:25:00,1.2611,1.2612,1.26075,1.26075,44800000.0
2009-03-31 02:26:00,1.2609,1.2611,1.2609,1.2611,18800000.0
2009-03-31 02:27:00,1.2611,1.26125,1.261,1.261,8000000.0
2009-03-31 02:28:00,1.2611,1.2611,1.2611,1.2611,14000000.0
2009-03-31 02:29:00,1.2611,1.2614,1.2611,1.2614,27000000.0
2009-03-31 02:30:00,1.2614,1.2614,1.2614,1.2614,5000000.0
2009-03-31 02:31:00,1.2614,1.2615,1.2614,1.2615,14000000.0
2009-03-31 02:32:00,1.2614,1.2615,1.2614,1.2614,4000000.0
2009-03-31 02:33:00,1.2615,1.2615,1.2614,1.2614,6000000.0
2009-03-31 02:34:00,1.26145,1.2615,1.2611,1.2614,32200000.0
2009-03-31 02:35:00,1.2611,1.26145,1.2611,1.2611,29200000.0
2009-03-31 02:36:00,1.2614,1.2614,1.26095,1.26115,37400000.0
2009-03-31 02:37:00,1.2612,1.2612,1.2611,1.26115,15600000.0
2009-03-31 02:38:00,1.26115,1.26115,1.26095,1.261,26600000.0
2009-03-31 02:39:00,1.261,1.261,1.261,1.261,7200000.0
2009-03-31 02:40:00,1.2611,1.2611,1.26085,1.26085,21600000.0
2009-03-31 02:41:00,1.2609,1.26125,1.2609,1.2612,72800000.0
2009-03-31 02:42:00,1.26125,1.26125,1.2604,1.2605,217200000.0
2009-03-31 02:43:00,1.2605,1.2605,1.25955,1.2596,146099999.0
2009-03-31 02:44:00,1.25955,1.2598,1.25945,1.2598,77800000.0
2009-03-31 02:45:00,1.2598,1.2598,1.2594,1.2595,71200000.0
2009-03-31 02:46:00,1.25955,1.2596,1.2595,1.2596,62200000.0
2009-03-31 02:47:00,1.2596,1.2596,1.25955,1.25955,16800000.0
2009-03-31 02:48:00,1.2596,1.2596,1.2595,1.2596,29400000.0
2009-03-31 02:49:00,1.2595,1.25965,1.2595,1.2595,25400000.0
2009-03-31 02:50:00,1.2595,1.2605,1.2595,1.25985,117800000.0
2009-03-31 02:51:00,1.2602,1.2608,1.2602,1.2605,365199999.0
2009-03-31 02:52:00,1.26045,1.2607,1.2604,1.2605,146200000.0
2009-03-31 02:53:00,1.2605,1.2606,1.2605,1.26055,67600000.0
2009-03-31 02:54:00,1.2606,1.2613,1.25945,1.25945,186000000.0
2009-03-31 02:55:00,1.25945,1.26145,1.25945,1.2613,172199999.0
2009-03-31 02:56:00,1.2613,1.26135,1.26045,1.26055,63600000.0
2009-03-31 02:57:00,1.26085,1.26095,1.26035,1.26095,15000000.0
2009-03-31 02:58:00,1.26075,1.2615,1.26075,1.26075,58800000.0
2009-03-31 02:59:00,1.2608,1.26115,1.2608,1.261,15800000.0
2009-03-31 03:00:00,1.26075,1.26075,1.26075,1.26075,4800000.0
2009-03-31 03:01:00,1.2608,1.2608,1.2607,1.2608,7400000.0
2009-03-31 03:02:00,1.2608,1.2608,1.26035,1.26035,184199999.0
2009-03-31 03:03:00,1.2604,1.2605,1.2599,1.2599,179800000.0
2009-03-31 03:04:00,1.2598,1.2598,1.2598,1.2598,11600000.0
2009-03-31 03:05:00,1.2598,1.2598,1.2598,1.2598,4800000.0
2009-03-31 03:06:00,1.25936,1.25963,1.25936,1.25959,47400000.0
2009-03-31 03:07:00,1.2598,1.25995,1.2598,1.25995,55800000.0
2009-03-31 03:08:00,1.26,1.26,1.25995,1.26,62400000.0
2009-03-31 03:09:00,1.26,1.26,1.2598,1.2598,35600000.0
2009-03-31 03:10:00,1.2598,1.2598,1.2598,1.2598,24000000.0
2009-03-31 03:11:00,1.2598,1.2598,1.2595,1.2596,74400000.0
2009-03-31 03:12:00,1.2596,1.25975,1.2594,1.25975,121400000.0
2009-03-31 03:13:00,1.25975,1.26,1.25865,1.25945,101200000.0
2009-03-31 03:14:00,1.2592,1.2594,1.2586,1.259,90400000.0
2009-03-31 03:15:00,1.2589,1.26,1.2589,1.26,132600000.0
2009-03-31 03:16:00,1.25975,1.26,1.25975,1.2599,56600000.0
2009-03-31 03:17:00,1.2599,1.26015,1.25975,1.2598,151800000.0
2009-03-31 03:18:00,1.26,1.26035,1.2597,1.26,41800000.0
2009-03-31 03:19:00,1.2601,1.2601,1.25965,1.25985,46600000.0
2009-03-31 03:20:00,1.25965,1.26005,1.25965,1.26,24400000.0
2009-03-31 03:21:00,1.25965,1.26005,1.25965,1.26,20000000.0
2009-03-31 03:22:00,1.2595,1.25995,1.2595,1.2596,18800000.0
2009-03-31 03:23:00,1.25995,1.2605,1.2595,1.2605,70600000.0
2009-03-31 03:24:00,1.2605,1.2605,1.25955,1.25975,168600000.0
2009-03-31 03:25:00,1.2597,1.2597,1.25925,1.2596,50600000.0
2009-03-31 03:26:00,1.25965,1.25965,1.25925,1.25965,31200000.0
2009-03-31 03:27:00,1.25965,1.2597,1.25945,1.25945,19400000.0
2009-03-31 03:28:00,1.2595,1.2597,1.25945,1.2597,34800000.0
2009-03-31 03:29:00,1.25945,1.2597,1.25945,1.2597,17800000.0
2009-03-31 03:30:00,1.25965,1.2601,1.25945,1.25945,45400000.0
2009-03-31 03:31:00,1.25965,1.25995,1.25945,1.25975,43600000.0
2009-03-31 03:32:00,1.25995,1.25995,1.25975,1.25975,14400000.0
2009-03-31 03:33:00,1.25921,1.25941,1.25883,1.25884,176600000.0
2009-03-31 03:34:00,1.2598,1.2598,1.2598,1.2598,14400000.0
2009-03-31 03:35:00,1.2598,1.2598,1.2598,1.2598,9600000.0
2009-03-31 03:36:00,1.2598,1.2598,1.2595,1.2595,124800000.0
2009-03-31 03:37:00,1.2595,1.2597,1.2595,1.2596,51800000.0
2009-03-31 03:38:00,1.2597,1.2597,1.2597,1.2597,28800000.0
2009-03-31 03:39:00,1.2597,1.26,1.25965,1.25995,52800000.0
2009-03-31 03:40:00,1.26,1.26055,1.2599,1.26,262800000.0
2009-03-31 03:41:00,1.26,1.26,1.26,1.26,31600000.0
2009-03-31 03:42:00,1.2601,1.2601,1.2601,1.2601,4800000.0
2009-03-31 03:43:00,1.25945,1.25994,1.25939,1.25949,22400000.0
2009-03-31 03:44:00,1.2601,1.2601,1.2601,1.2601,33600000.0
2009-03-31 03:45:00,1.26,1.26,1.25995,1.26,56000000.0
2009-03-31 03:46:00,1.25995,1.26,1.25995,1.26,49600000.0
2009-03-31 03:47:00,1.26,1.26,1.2592,1.2592,61200000.0
2009-03-31 03:48:00,1.25925,1.2593,1.25895,1.2593,31200000.0
2009-03-31 03:49:00,1.2593,1.2593,1.25875,1.2588,21200000.0
2009-03-31 03:50:00,1.25875,1.2588,1.25855,1.2587,39200000.0
2009-03-31 03:51:00,1.2587,1.2588,1.2582,1.2582,140200000.0
2009-03-31 03:52:00,1.2582,1.2582,1.25735,1.2578,156400000.0
2009-03-31 03:53:00,1.25755,1.2579,1.25755,1.2576,103400000.0
2009-03-31 03:54:00,1.2576,1.2576,1.2574,1.2574,84800000.0
2009-03-31 03:55:00,1.25715,1.2574,1.25715,1.2572,46400000.0
2009-03-31 03:56:00,1.2571,1.2573,1.2571,1.2573,18400000.0
2009-03-31 03:57:00,1.2574,1.2574,1.2573,1.2574,6800000.0
2009-03-31 03:58:00,1.25735,1.25745,1.2573,1.25745,59800000.0
2009-03-31 03:59:00,1.25745,1.2575,1.2564,1.25665,147400000.0
2009-03-31 04:00:00,1.25665,1.2568,1.2548,1.25625,359400000.0
2009-03-31 04:01:00,1.2562,1.25685,1.2559,1.25615,142100000.0
2009-03-31 04:02:00,1.25605,1.25665,1.25605,1.25665,95600000.0
2009-03-31 04:03:00,1.2567,1.2567,1.25645,1.25655,83600000.0
2009-03-31 04:04:00,1.25655,1.25695,1.2564,1.2567,143600000.0
2009-03-31 04:05:00,1.2567,1.25685,1.25665,1.2567,107200000.0
2009-03-31 04:06:00,1.2568,1.25725,1.25665,1.25725,145200000.0
2009-03-31 04:07:00,1.2572,1.2573,1.25685,1.25695,183600000.0
2009-03-31 04:08:00,1.257,1.2572,1.25695,1.2572,61200000.0
2009-03-31 04:09:00,1.2572,1.2572,1.2561,1.2561,107800000.0
2009-03-31 04:10:00,1.2562,1.2562,1.25595,1.256,198800000.0
2009-03-31 04:11:00,1.256,1.25695,1.25585,1.25655,149400000.0
2009-03-31 04:12:00,1.25665,1.25685,1.2564,1.2565,63800000.0
2009-03-31 04:13:00,1.2565,1.2567,1.256,1.25655,174800000.0
2009-03-31 04:14:00,1.25655,1.2566,1.25585,1.2566,54400000.0
2009-03-31 04:15:00,1.2566,1.2566,1.25595,1.25595,92800000.0
2009-03-31 04:16:00,1.2562,1.25645,1.2558,1.256,236200000.0
2009-03-31 04:17:00,1.2561,1.2562,1.2559,1.256,98800000.0
2009-03-31 04:18:00,1.25605,1.2562,1.25605,1.2562,171999998.0
2009-03-31 04:19:00,1.2562,1.2562,1.25615,1.2562,47000000.0
2009-03-31 04:20:00,1.2563,1.25665,1.2562,1.2562,36200000.0
2009-03-31 04:21:00,1.2562,1.2562,1.25585,1.2559,63400000.0
2009-03-31 04:22:00,1.25585,1.257,1.25585,1.257,112600000.0
2009-03-31 04:23:00,1.257,1.257,1.257,1.257,144000000.0
2009-03-31 04:24:00,1.257,1.257,1.257,1.257,163200000.0
2009-03-31 04:25:00,1.257,1.257,1.2563,1.2568,170600000.0
2009-03-31 04:26:00,1.2568,1.2568,1.2568,1.2568,38400000.0
2009-03-31 04:27:00,1.2568,1.2568,1.2568,1.2568,28800000.0
2009-03-31 04:28:00,1.2568,1.2568,1.2561,1.25625,58000000.0
2009-03-31 04:29:00,1.2563,1.25675,1.25615,1.25615,60600000.0
2009-03-31 04:30:00,1.2563,1.2563,1.2563,1.2563,4800000.0
2009-03-31 04:31:00,1.2563,1.2563,1.2563,1.2563,43200000.0
2009-03-31 04:32:00,1.2563,1.2563,1.2563,1.2563,96000000.0
2009-03-31 04:33:00,1.2563,1.2565,1.2563,1.2565,100800000.0
2009-03-31 04:34:00,1.2565,1.2566,1.2565,1.2566,153600000.0
2009-03-31 04:35:00,1.25665,1.25665,1.25665,1.25665,9600000.0
2009-03-31 04:36:00,1.25685,1.25705,1.25675,1.25705,88800000.0
2009-03-31 04:37:00,1.25705,1.25715,1.25635,1.25635,108000000.0
2009-03-31 04:38:00,1.2565,1.2565,1.2565,1.2565,28800000.0
2009-03-31 04:39:00,1.2566,1.25665,1.25645,1.25645,55200000.0
2009-03-31 04:40:00,1.2564,1.2567,1.2563,1.2567,139000000.0
2009-03-31 04:41:00,1.25675,1.25675,1.25675,1.25675,9600000.0
2009-03-31 04:42:00,1.25675,1.25675,1.25645,1.2567,130600002.0
2009-03-31 04:43:00,1.2567,1.25685,1.25655,1.2568,234200000.0
2009-03-31 04:44:00,1.2569,1.25705,1.25645,1.257,147800000.0
2009-03-31 04:45:00,1.257,1.257,1.257,1.257,109400000.0
2009-03-31 04:46:00,1.2571,1.25765,1.257,1.2576,306599999.0
2009-03-31 04:47:00,1.2576,1.2581,1.2576,1.2581,224000001.0
2009-03-31 04:48:00,1.258,1.258,1.25792,1.25792,20800000.0
2009-03-31 04:49:00,1.2581,1.2583,1.25805,1.25815,107800000.0
2009-03-31 04:50:00,1.25815,1.2583,1.25815,1.2583,89600000.0
2009-03-31 04:51:00,1.2583,1.2583,1.2573,1.25765,285399998.0
2009-03-31 04:52:00,1.2577,1.258,1.2577,1.2578,66400000.0
2009-03-31 04:53:00,1.25758,1.25758,1.25752,1.25752,7600000.0
2009-03-31 04:54:00,1.25795,1.25795,1.25775,1.25795,11600000.0
2009-03-31 04:55:00,1.258,1.258,1.25775,1.25795,54400000.0
2009-03-31 04:56:00,1.25775,1.25795,1.25775,1.25775,20200000.0
2009-03-31 04:57:00,1.25795,1.25805,1.25765,1.2579,83800000.0
2009-03-31 04:58:00,1.258,1.258,1.2576,1.258,82200000.0
2009-03-31 04:59:00,1.258,1.258,1.2576,1.2578,145800000.0
2009-03-31 05:00:00,1.2578,1.258,1.2577,1.2578,170000000.0
2009-03-31 05:01:00,1.2578,1.258,1.2578,1.25785,124000000.0
2009-03-31 05:02:00,1.2578,1.2581,1.2578,1.2579,69800000.0
2009-03-31 05:03:00,1.25745,1.258,1.25695,1.2574,69600000.0
2009-03-31 05:04:00,1.25785,1.2579,1.25735,1.25765,141400000.0
2009-03-31 05:05:00,1.2577,1.2577,1.2576,1.2577,119200000.0
2009-03-31 05:06:00,1.2577,1.2577,1.25735,1.2574,50400000.0
2009-03-31 05:07:00,1.2574,1.2574,1.25715,1.25725,96200000.0
2009-03-31 05:08:00,1.25725,1.25725,1.25725,1.25725,61200000.0
2009-03-31 05:09:00,1.25725,1.25725,1.2572,1.2572,73600000.0
2009-03-31 05:10:00,1.2572,1.2576,1.25715,1.2572,180800000.0
2009-03-31 05:11:00,1.2572,1.25755,1.2572,1.2575,73600000.0
2009-03-31 05:12:00,1.25755,1.2576,1.2571,1.2572,109600000.0
2009-03-31 05:13:00,1.25725,1.25725,1.25725,1.25725,20400000.0
2009-03-31 05:14:00,1.25725,1.25725,1.25725,1.25725,47600000.0
2009-03-31 05:15:00,1.25725,1.2576,1.2571,1.25755,176000000.0
2009-03-31 05:16:00,1.2576,1.2576,1.2571,1.2573,104600000.0
2009-03-31 05:17:00,1.2573,1.2577,1.2572,1.2574,90800000.0
2009-03-31 05:18:00,1.2575,1.258,1.25735,1.2578,292200000.0
2009-03-31 05:19:00,1.2577,1.2583,1.25765,1.2583,203000000.0
2009-03-31 05:20:00,1.25825,1.25845,1.2581,1.2582,186400000.0
2009-03-31 05:21:00,1.2582,1.25825,1.2582,1.2582,96000000.0
2009-03-31 05:22:00,1.2582,1.2582,1.25705,1.25755,226400000.0
2009-03-31 05:23:00,1.25755,1.25785,1.2574,1.2576,217200001.0
2009-03-31 05:24:00,1.2576,1.2578,1.2576,1.2578,116800000.0
2009-03-31 05:25:00,1.2578,1.2579,1.2577,1.25785,96800000.0
2009-03-31 05:26:00,1.25785,1.25835,1.25755,1.25755,102800000.0
2009-03-31 05:27:00,1.2577,1.25775,1.2574,1.2577,95400000.0
2009-03-31 05:28:00,1.25765,1.2577,1.25765,1.2577,14400000.0
2009-03-31 05:29:00,1.2577,1.2577,1.2577,1.2577,9600000.0
2009-03-31 05:30:00,1.2577,1.2577,1.2577,1.2577,9600000.0
2009-03-31 05:31:00,1.2577,1.2577,1.25765,1.25765,72600000.0
2009-03-31 05:32:00,1.25765,1.2579,1.25765,1.25765,30000000.0
2009-03-31 05:33:00,1.2577,1.2577,1.2565,1.2568,184800000.0
2009-03-31 05:34:00,1.2568,1.2568,1.25675,1.25675,24000000.0
2009-03-31 05:35:00,1.25675,1.2568,1.2559,1.2563,237600000.0
2009-03-31 05:36:00,1.2563,1.2563,1.2558,1.25615,72799999.0
2009-03-31 05:37:00,1.2562,1.2562,1.2558,1.2561,52000000.0
2009-03-31 05:38:00,1.2561,1.2561,1.2555,1.2557,121400000.0
2009-03-31 05:39:00,1.2557,1.2558,1.2557,1.25575,51200000.0
2009-03-31 05:40:00,1.25575,1.25605,1.25565,1.25605,32800000.0
2009-03-31 05:41:00,1.2561,1.2563,1.25605,1.2563,96000000.0
2009-03-31 05:42:00,1.2563,1.2566,1.2555,1.2559,120400000.0
2009-03-31 05:43:00,1.2561,1.25615,1.25595,1.25595,16800000.0
2009-03-31 05:44:00,1.25615,1.2562,1.25565,1.2557,55800000.0
2009-03-31 05:45:00,1.25565,1.2557,1.25545,1.2556,43200000.0
2009-03-31 05:46:00,1.2556,1.2556,1.2555,1.2555,19600000.0
2009-03-31 05:47:00,1.2555,1.25605,1.2555,1.25605,92800000.0
2009-03-31 05:48:00,1.256,1.25615,1.256,1.2561,90400000.0
2009-03-31 05:49:00,1.2561,1.25645,1.25605,1.25645,126000000.0
2009-03-31 05:50:00,1.25645,1.25675,1.25625,1.2567,174400000.0
2009-03-31 05:51:00,1.2567,1.2567,1.25665,1.2567,43200000.0
2009-03-31 05:52:00,1.25665,1.2567,1.2563,1.2563,53200000.0
2009-03-31 05:53:00,1.2563,1.2565,1.25625,1.2565,105200000.0
2009-03-31 05:54:00,1.2565,1.2565,1.2565,1.2565,52800000.0
2009-03-31 05:55:00,1.2565,1.2565,1.2565,1.2565,84000000.0
2009-03-31 05:56:00,1.2565,1.2571,1.25645,1.25665,39400000.0
2009-03-31 05:57:00,1.25665,1.25665,1.25645,1.2565,40400000.0
2009-03-31 05:58:00,1.2566,1.2567,1.25645,1.25645,25600000.0
2009-03-31 05:59:00,1.2566,1.25665,1.25645,1.25645,15600000.0
2009-03-31 06:00:00,1.2566,1.25685,1.25635,1.25635,16000000.0
2009-03-31 06:01:00,1.2565,1.257,1.2565,1.2567,37600000.0
2009-03-31 06:02:00,1.2569,1.2573,1.2566,1.2566,113000000.0
2009-03-31 06:03:00,1.2569,1.25725,1.25645,1.257,133800000.0
2009-03-31 06:04:00,1.257,1.25715,1.2566,1.257,28800000.0
2009-03-31 06:05:00,1.25695,1.257,1.25655,1.25655,51600000.0
2009-03-31 06:06:00,1.25635,1.25655,1.2559,1.2559,32200000.0
2009-03-31 06:07:00,1.2562,1.257,1.2562,1.25645,137200000.0
2009-03-31 06:08:00,1.25655,1.25655,1.25655,1.25655,163200000.0
2009-03-31 06:09:00,1.25655,1.25655,1.2565,1.2565,45600000.0
2009-03-31 06:10:00,1.25655,1.2566,1.2565,1.2565,12600000.0
2009-03-31 06:11:00,1.2566,1.2566,1.2565,1.2565,6800000.0
2009-03-31 06:12:00,1.25659,1.25659,1.25632,1.25632,87000000.0
2009-03-31 06:13:00,1.2565,1.2568,1.2564,1.2566,90800000.0
2009-03-31 06:14:00,1.2566,1.2566,1.2566,1.2566,34000000.0
2009-03-31 06:15:00,1.2566,1.2566,1.2566,1.2566,34000000.0
2009-03-31 06:16:00,1.2566,1.25705,1.2565,1.2566,65000000.0
2009-03-31 06:17:00,1.2566,1.2566,1.2566,1.2566,13600000.0
2009-03-31 06:18:00,1.2566,1.25685,1.25645,1.25645,35000000.0
2009-03-31 06:19:00,1.25685,1.25715,1.25645,1.25715,30400000.0
2009-03-31 06:20:00,1.25695,1.25695,1.25655,1.25665,14600000.0
2009-03-31 06:21:00,1.2567,1.2567,1.2567,1.2567,6800000.0
2009-03-31 06:22:00,1.2571,1.2577,1.2571,1.25745,29200000.0
2009-03-31 06:23:00,1.25765,1.25795,1.25745,1.2576,28600000.0
2009-03-31 06:24:00,1.25765,1.25835,1.2573,1.25785,57400000.0
2009-03-31 06:25:00,1.258,1.258,1.258,1.258,4800000.0
2009-03-31 06:26:00,1.25795,1.25795,1.25735,1.25735,68000000.0
2009-03-31 06:27:00,1.25735,1.25735,1.25725,1.25735,40800000.0
2009-03-31 06:28:00,1.25735,1.25735,1.2569,1.257,46400000.0
2009-03-31 06:29:00,1.25722,1.25749,1.25695,1.25734,172200000.0
2009-03-31 06:30:00,1.257,1.257,1.257,1.257,24000000.0
2009-03-31 06:31:00,1.25725,1.25745,1.25685,1.25685,71600000.0
2009-03-31 06:32:00,1.2571,1.25715,1.2571,1.25715,2000000.0
2009-03-31 06:33:00,1.2571,1.25715,1.25688,1.25694,19600000.0
2009-03-31 06:34:00,1.2572,1.2575,1.2572,1.2575,24200000.0
2009-03-31 06:35:00,1.25713,1.25735,1.25713,1.25735,101000000.0
2009-03-31 06:36:00,1.257,1.25755,1.257,1.25755,68200000.0
2009-03-31 06:37:00,1.25741,1.25741,1.25698,1.25729,389800000.0
2009-03-31 06:38:00,1.2576,1.2578,1.25735,1.2578,78400000.0
2009-03-31 06:39:00,1.2575,1.2577,1.25724,1.25745,287800000.0
2009-03-31 06:40:00,1.2578,1.25815,1.2578,1.2581,307400000.0
2009-03-31 06:41:00,1.2578,1.25785,1.2577,1.2577,24400000.0
2009-03-31 06:42:00,1.25745,1.25825,1.25745,1.258,62400000.0
2009-03-31 06:43:00,1.25795,1.25795,1.2575,1.2578,50800000.0
2009-03-31 06:44:00,1.2577,1.2579,1.25754,1.25772,88000000.0
2009-03-31 06:45:00,1.2577,1.25792,1.25752,1.25768,197600000.0
2009-03-31 06:46:00,1.25779,1.25781,1.2576,1.25777,180400000.0
2009-03-31 06:47:00,1.25784,1.25791,1.25745,1.2577,182200000.0
2009-03-31 06:48:00,1.2578,1.2578,1.2578,1.2578,14400000.0
2009-03-31 06:49:00,1.2578,1.2578,1.2578,1.2578,24000000.0
2009-03-31 06:50:00,1.2578,1.2578,1.2578,1.2578,9600000.0
2009-03-31 06:51:00,1.2578,1.2578,1.2578,1.2578,14400000.0
2009-03-31 06:52:00,1.2578,1.2578,1.2578,1.2578,38400000.0
2009-03-31 06:53:00,1.25763,1.25793,1.25763,1.25763,387000000.0
2009-03-31 06:54:00,1.2578,1.2578,1.2578,1.2578,14400000.0
2009-03-31 06:55:00,1.2578,1.2578,1.2578,1.2578,14400000.0
2009-03-31 06:56:00,1.25787,1.25798,1.25779,1.25781,215200000.0
2009-03-31 06:57:00,1.25763,1.25797,1.25762,1.25789,251600000.0
2009-03-31 06:58:00,1.25792,1.258,1.25773,1.25773,226400000.0
2009-03-31 06:59:00,1.2578,1.2578,1.2578,1.2578,4800000.0
2009-03-31 07:00:00,1.2578,1.25785,1.2578,1.2578,28000000.0
2009-03-31 07:01:00,1.2578,1.2578,1.2578,1.2578,28800000.0
2009-03-31 07:02:00,1.2578,1.25835,1.2577,1.25835,51200000.0
2009-03-31 07:03:00,1.2583,1.2583,1.2577,1.2578,38400000.0
2009-03-31 07:04:00,1.25767,1.25797,1.25767,1.25792,186600000.0
2009-03-31 07:05:00,1.25775,1.25775,1.25715,1.25735,124000000.0
2009-03-31 07:06:00,1.25795,1.25795,1.25705,1.2579,125200000.0
2009-03-31 07:07:00,1.2579,1.2579,1.2575,1.2575,26400000.0
2009-03-31 07:08:00,1.2577,1.2577,1.2576,1.2576,14800000.0
2009-03-31 07:09:00,1.25755,1.25755,1.2575,1.2575,7600000.0
2009-03-31 07:10:00,1.25795,1.25795,1.25795,1.25795,4800000.0
2009-03-31 07:11:00,1.258,1.258,1.258,1.258,4800000.0
2009-03-31 07:12:00,1.25772,1.25772,1.25752,1.2577,112000000.0
2009-03-31 07:13:00,1.258,1.258,1.258,1.258,4800000.0
2009-03-31 07:14:00,1.25795,1.25795,1.2575,1.2576,24800000.0
2009-03-31 07:15:00,1.2576,1.25785,1.2575,1.25755,87400000.0
2009-03-31 07:16:00,1.2576,1.2576,1.2576,1.2576,17600000.0
2009-03-31 07:17:00,1.2576,1.2576,1.2571,1.2574,109200000.0
2009-03-31 07:18:00,1.2574,1.25815,1.25725,1.2574,116800000.0
2009-03-31 07:19:00,1.2574,1.258,1.2574,1.258,77400000.0
2009-03-31 07:20:00,1.258,1.258,1.2579,1.258,88600000.0
2009-03-31 07:21:00,1.258,1.258,1.2571,1.2578,86200000.0
2009-03-31 07:22:00,1.25785,1.25785,1.2573,1.2573,30800000.0
2009-03-31 07:23:00,1.25735,1.25735,1.25735,1.25735,13600000.0
2009-03-31 07:24:00,1.25735,1.2577,1.25735,1.2577,46200000.0
2009-03-31 07:25:00,1.2578,1.258,1.2578,1.258,21600000.0
2009-03-31 07:26:00,1.258,1.258,1.2579,1.2579,17200000.0
2009-03-31 07:27:00,1.25781,1.25786,1.25759,1.25765,313400000.0
2009-03-31 07:28:00,1.25789,1.25797,1.25765,1.25765,297800000.0
2009-03-31 07:29:00,1.25793,1.25793,1.25764,1.25768,208000000.0
2009-03-31 07:30:00,1.2579,1.2579,1.2579,1.2579,24000000.0
2009-03-31 07:31:00,1.2579,1.2579,1.2579,1.2579,24000000.0
2009-03-31 07:32:00,1.2579,1.2582,1.25755,1.25775,70900000.0
2009-03-31 07:33:00,1.2577,1.258,1.2576,1.2576,33800000.0
2009-03-31 07:34:00,1.2577,1.2577,1.2577,1.2577,4800000.0
2009-03-31 07:35:00,1.2577,1.2577,1.2577,1.2577,32800000.0
2009-03-31 07:36:00,1.2577,1.2577,1.2577,1.2577,13600000.0
2009-03-31 07:37:00,1.25773,1.25775,1.25756,1.25756,82800000.0
2009-03-31 07:38:00,1.2577,1.25783,1.2577,1.25775,88200000.0
2009-03-31 07:39:00,1.25775,1.2582,1.25775,1.2582,21800000.0
2009-03-31 07:40:00,1.25755,1.25755,1.25755,1.25755,4800000.0
2009-03-31 07:41:00,1.25775,1.25795,1.25765,1.2577,16000000.0
2009-03-31 07:42:00,1.2577,1.2579,1.2577,1.2579,17600000.0
2009-03-31 07:43:00,1.2582,1.2583,1.25785,1.25825,44800000.0
2009-03-31 07:44:00,1.25825,1.2583,1.2581,1.2582,128400001.0
2009-03-31 07:45:00,1.2583,1.2583,1.2582,1.2582,11600000.0
2009-03-31 07:46:00,1.2582,1.25905,1.2582,1.259,127800001.0
2009-03-31 07:47:00,1.25895,1.25915,1.2584,1.259,231400001.0
2009-03-31 07:48:00,1.259,1.25925,1.259,1.25915,153900000.0
2009-03-31 07:49:00,1.25915,1.25915,1.2586,1.25875,114600000.0
2009-03-31 07:50:00,1.25875,1.25925,1.2585,1.25875,69000000.0
2009-03-31 07:51:00,1.25935,1.2595,1.2587,1.2587,47000000.0
2009-03-31 07:52:00,1.25895,1.25905,1.2587,1.2588,31800000.0
2009-03-31 07:53:00,1.2588,1.25895,1.2588,1.25895,62400000.0
2009-03-31 07:54:00,1.2588,1.2588,1.2588,1.2588,2000000.0
2009-03-31 07:55:00,1.2588,1.25925,1.2588,1.25895,82800000.0
2009-03-31 07:56:00,1.25935,1.2595,1.25935,1.2595,2800000.0
2009-03-31 07:57:00,1.2595,1.2595,1.2595,1.2595,3600000.0
2009-03-31 07:58:00,1.2595,1.2595,1.2588,1.2594,42800000.0
2009-03-31 07:59:00,1.2588,1.25935,1.2588,1.25895,32800000.0
2009-03-31 08:00:00,1.25895,1.25915,1.25895,1.25915,34000000.0
2009-03-31 08:01:00,1.2592,1.25945,1.25895,1.25945,29400000.0
2009-03-31 08:02:00,1.25955,1.25965,1.25905,1.25915,37900000.0
2009-03-31 08:03:00,1.2588,1.25885,1.25875,1.25875,14000000.0
2009-03-31 08:04:00,1.25885,1.25895,1.2587,1.25885,41000000.0
2009-03-31 08:05:00,1.25885,1.2589,1.25885,1.2589,25400000.0
2009-03-31 08:06:00,1.25882,1.25904,1.25862,1.25862,167600000.0
2009-03-31 08:07:00,1.25873,1.25879,1.25855,1.25874,186800000.0
2009-03-31 08:08:00,1.25885,1.25895,1.2584,1.25855,43600000.0
2009-03-31 08:09:00,1.25855,1.25855,1.25815,1.2584,34400000.0
2009-03-31 08:10:00,1.2584,1.2584,1.25785,1.25815,66000000.0
2009-03-31 08:11:00,1.25775,1.25825,1.2577,1.25795,51000000.0
2009-03-31 08:12:00,1.25785,1.25795,1.25785,1.25795,22000000.0
2009-03-31 08:13:00,1.25785,1.25785,1.25635,1.25705,220000000.0
2009-03-31 08:14:00,1.25695,1.25715,1.2567,1.25695,19200000.0
2009-03-31 08:15:00,1.25665,1.257,1.25645,1.25655,31200000.0
2009-03-31 08:16:00,1.25655,1.25675,1.25655,1.25675,110400000.0
2009-03-31 08:17:00,1.2568,1.25685,1.2567,1.2568,136000000.0
2009-03-31 08:18:00,1.25675,1.25675,1.2564,1.25645,60800000.0
2009-03-31 08:19:00,1.25645,1.25655,1.2563,1.2563,84999999.0
2009-03-31 08:20:00,1.2563,1.2564,1.256,1.2564,129599999.0
2009-03-31 08:21:00,1.2564,1.2564,1.25635,1.25635,41800000.0
2009-03-31 08:22:00,1.25635,1.25645,1.2562,1.25645,126800000.0
2009-03-31 08:23:00,1.2564,1.25645,1.2563,1.25635,43200000.0
2009-03-31 08:24:00,1.25645,1.2566,1.25635,1.25635,42000000.0
2009-03-31 08:25:00,1.25655,1.2567,1.25635,1.2566,6800000.0
2009-03-31 08:26:00,1.2564,1.2567,1.2564,1.2564,19200000.0
2009-03-31 08:27:00,1.25655,1.25665,1.2564,1.2564,10800000.0
2009-03-31 08:28:00,1.25655,1.2567,1.2564,1.25665,75600000.0
2009-03-31 08:29:00,1.25665,1.25665,1.25655,1.25665,50400000.0
2009-03-31 08:30:00,1.2567,1.2571,1.2567,1.2569,108200000.0
2009-03-31 08:31:00,1.257,1.257,1.257,1.257,8400000.0
2009-03-31 08:32:00,1.25695,1.257,1.25695,1.257,75600000.0
2009-03-31 08:33:00,1.257,1.25705,1.257,1.25705,19600000.0
2009-03-31 08:34:00,1.25705,1.2581,1.25705,1.2581,146800000.0
2009-03-31 08:35:00,1.25845,1.25845,1.25805,1.25805,144800000.0
2009-03-31 08:36:00,1.258,1.2582,1.2573,1.25745,248600000.0
2009-03-31 08:37:00,1.25745,1.2576,1.25725,1.2575,173600000.0
2009-03-31 08:38:00,1.25755,1.25765,1.2574,1.25765,83600000.0
2009-03-31 08:39:00,1.25765,1.2582,1.25765,1.25785,175000000.0
2009-03-31 08:40:00,1.25795,1.258,1.25775,1.2578,97400000.0
2009-03-31 08:41:00,1.25775,1.25785,1.2575,1.2578,306000000.0
2009-03-31 08:42:00,1.25775,1.25775,1.2577,1.2577,22400000.0
2009-03-31 08:43:00,1.25765,1.25765,1.25745,1.25745,42000000.0
2009-03-31 08:44:00,1.25745,1.25765,1.25745,1.25765,32400000.0
2009-03-31 08:45:00,1.25765,1.25775,1.2575,1.2575,121600000.0
2009-03-31 08:46:00,1.2575,1.2575,1.2571,1.2574,53000000.0
2009-03-31 08:47:00,1.25735,1.25745,1.25655,1.2566,79400000.0
2009-03-31 08:48:00,1.25675,1.2572,1.25655,1.2566,301600001.0
2009-03-31 08:49:00,1.25665,1.25665,1.2554,1.2556,215400000.0
2009-03-31 08:50:00,1.2556,1.2568,1.2552,1.2568,260400000.0
2009-03-31 08:51:00,1.2568,1.2569,1.2559,1.256,218600001.0
2009-03-31 08:52:00,1.2561,1.2561,1.2555,1.2558,264400000.0
2009-03-31 08:53:00,1.2558,1.2558,1.25525,1.25545,241000000.0
2009-03-31 08:54:00,1.25545,1.2565,1.2553,1.25635,260000000.0
2009-03-31 08:55:00,1.25635,1.25635,1.2561,1.25615,57600000.0
2009-03-31 08:56:00,1.25625,1.25635,1.25605,1.2562,246800000.0
2009-03-31 08:57:00,1.25625,1.2564,1.25625,1.2564,129200000.0
2009-03-31 08:58:00,1.25635,1.25635,1.25595,1.25595,71200000.0
2009-03-31 08:59:00,1.25595,1.25655,1.25595,1.25655,147600000.0
2009-03-31 09:00:00,1.25655,1.25665,1.2565,1.25655,34600000.0
2009-03-31 09:01:00,1.25655,1.2573,1.25655,1.2569,224000000.0
2009-03-31 09:02:00,1.25685,1.25695,1.2568,1.2569,108599999.0
2009-03-31 09:03:00,1.2569,1.25785,1.2569,1.25755,276500000.0
2009-03-31 09:04:00,1.25755,1.2576,1.25755,1.25755,51200000.0
2009-03-31 09:05:00,1.25755,1.25765,1.2571,1.2571,75600000.0
2009-03-31 09:06:00,1.25715,1.25725,1.25665,1.2567,171200000.0
2009-03-31 09:07:00,1.2567,1.25695,1.2567,1.25685,166000000.0
2009-03-31 09:08:00,1.2568,1.2568,1.25555,1.2556,114000000.0
2009-03-31 09:09:00,1.25555,1.25585,1.2543,1.25505,388800000.0
2009-03-31 09:10:00,1.25495,1.2553,1.2547,1.2553,162600000.0
2009-03-31 09:11:00,1.2553,1.2553,1.2544,1.2549,193200001.0
2009-03-31 09:12:00,1.25495,1.25525,1.2545,1.2548,172800000.0
2009-03-31 09:13:00,1.2548,1.25495,1.25455,1.25475,164600000.0
2009-03-31 09:14:00,1.25485,1.25495,1.2548,1.2549,116400000.0
2009-03-31 09:15:00,1.2549,1.2551,1.25435,1.2551,137200000.0
2009-03-31 09:16:00,1.25515,1.2552,1.25445,1.255,147200000.0
2009-03-31 09:17:00,1.2548,1.2553,1.2548,1.25495,53800000.0
2009-03-31 09:18:00,1.255,1.25505,1.2548,1.25495,50200000.0
2009-03-31 09:19:00,1.255,1.2552,1.2548,1.2552,172000000.0
2009-03-31 09:20:00,1.2553,1.25585,1.25455,1.25535,227800000.0
2009-03-31 09:21:00,1.2554,1.2557,1.2547,1.2548,433000000.0
2009-03-31 09:22:00,1.2549,1.2549,1.25435,1.2545,122100000.0
2009-03-31 09:23:00,1.2545,1.25505,1.2545,1.25505,140000000.0
2009-03-31 09:24:00,1.25505,1.25505,1.25455,1.2546,143800000.0
2009-03-31 09:25:00,1.2546,1.25465,1.2545,1.2545,130600000.0
2009-03-31 09:26:00,1.25455,1.25455,1.254,1.2541,218200000.0
2009-03-31 09:27:00,1.2543,1.2545,1.25375,1.2544,366200000.0
2009-03-31 09:28:00,1.2544,1.2546,1.2541,1.2541,83200000.0
2009-03-31 09:29:00,1.25435,1.2545,1.2539,1.2539,56200000.0
2009-03-31 09:30:00,1.254,1.25455,1.254,1.25455,66200000.0
2009-03-31 09:31:00,1.25455,1.25485,1.2543,1.2543,229400000.0
2009-03-31 09:32:00,1.2544,1.2547,1.25395,1.2545,213900000.0
2009-03-31 09:33:00,1.25455,1.2549,1.2545,1.2547,95400000.0
2009-03-31 09:34:00,1.2547,1.2548,1.2547,1.25475,52800000.0
2009-03-31 09:35:00,1.25475,1.2549,1.2546,1.2547,129400000.0
2009-03-31 09:36:00,1.2549,1.255,1.2547,1.2547,140300000.0
2009-03-31 09:37:00,1.25475,1.2548,1.2544,1.2544,115200000.0
2009-03-31 09:38:00,1.2545,1.25455,1.2543,1.25445,252200000.0
2009-03-31 09:39:00,1.25445,1.25445,1.2537,1.2538,123200000.0
2009-03-31 09:40:00,1.2538,1.254,1.25335,1.2534,202999999.0
2009-03-31 09:41:00,1.2535,1.2536,1.25335,1.2535,109600001.0
2009-03-31 09:42:00,1.2535,1.2537,1.25335,1.2535,299400001.0
2009-03-31 09:43:00,1.2535,1.2535,1.25325,1.2533,94200000.0
2009-03-31 09:44:00,1.2532,1.2534,1.25315,1.2532,120500000.0
2009-03-31 09:45:00,1.2532,1.2534,1.253,1.2531,136400000.0
2009-03-31 09:46:00,1.2532,1.25325,1.253,1.253,65800000.0
2009-03-31 09:47:00,1.25305,1.2533,1.25285,1.2533,111000000.0
2009-03-31 09:48:00,1.2533,1.2536,1.2533,1.2536,132800000.0
2009-03-31 09:49:00,1.2537,1.25385,1.2535,1.2536,128800000.0
2009-03-31 09:50:00,1.2536,1.25365,1.2528,1.25285,118200000.0
2009-03-31 09:51:00,1.25285,1.25305,1.25285,1.25295,89600000.0
2009-03-31 09:52:00,1.25305,1.2531,1.25265,1.2529,227599999.0
2009-03-31 09:53:00,1.2528,1.253,1.25275,1.2529,87600000.0
2009-03-31 09:54:00,1.2529,1.25305,1.25285,1.25285,55000000.0
2009-03-31 09:55:00,1.2529,1.2532,1.2529,1.2532,44800000.0
2009-03-31 09:56:00,1.25345,1.2538,1.2532,1.2537,139700000.0
2009-03-31 09:57:00,1.2538,1.2539,1.25355,1.25355,143000000.0
2009-03-31 09:58:00,1.2535,1.2535,1.25305,1.25325,125000000.0
2009-03-31 09:59:00,1.25325,1.25385,1.25325,1.25355,171400000.0
2009-03-31 10:00:00,1.25355,1.25355,1.2531,1.2532,206400000.0
2009-03-31 10:01:00,1.2533,1.2533,1.2531,1.2531,58000000.0
2009-03-31 10:02:00,1.2529,1.25295,1.25275,1.2529,108400000.0
2009-03-31 10:03:00,1.253,1.253,1.2526,1.2526,183200000.0
2009-03-31 10:04:00,1.25285,1.25295,1.2526,1.2527,138000000.0
2009-03-31 10:05:00,1.2529,1.25325,1.2526,1.25285,247400000.0
2009-03-31 10:06:00,1.2528,1.25315,1.2527,1.2528,211600000.0
2009-03-31 10:07:00,1.2528,1.25305,1.25265,1.25275,261200000.0
2009-03-31 10:08:00,1.2527,1.253,1.2527,1.2529,71400000.0
2009-03-31 10:09:00,1.2528,1.25335,1.2528,1.2533,166200000.0
2009-03-31 10:10:00,1.2533,1.2535,1.25305,1.2531,154800000.0
2009-03-31 10:11:00,1.2531,1.2538,1.2531,1.25315,123600000.0
2009-03-31 10:12:00,1.25315,1.2532,1.2528,1.2532,111800000.0
2009-03-31 10:13:00,1.2533,1.2534,1.25315,1.2533,106600000.0
2009-03-31 10:14:00,1.2534,1.2534,1.25335,1.2534,16400000.0
2009-03-31 10:15:00,1.2533,1.2534,1.2533,1.2534,35600000.0
2009-03-31 10:16:00,1.2534,1.2539,1.2534,1.25375,105400001.0
2009-03-31 10:17:00,1.25395,1.25395,1.2537,1.2537,49200000.0
2009-03-31 10:18:00,1.254,1.254,1.2537,1.2537,129400000.0
2009-03-31 10:19:00,1.2537,1.2537,1.2537,1.2537,45600000.0
2009-03-31 10:20:00,1.2537,1.254,1.2537,1.2539,81200000.0
2009-03-31 10:21:00,1.2539,1.25405,1.25385,1.2539,51000000.0
2009-03-31 10:22:00,1.25385,1.2539,1.25385,1.2539,38400000.0
2009-03-31 10:23:00,1.2539,1.2539,1.25345,1.25345,78200000.0
2009-03-31 10:24:00,1.25345,1.2535,1.25265,1.25265,206600000.0
2009-03-31 10:25:00,1.2527,1.25295,1.25255,1.2526,278600000.0
2009-03-31 10:26:00,1.2527,1.25275,1.2525,1.2526,325000000.0
2009-03-31 10:27:00,1.2526,1.2526,1.25245,1.2525,82000000.0
2009-03-31 10:28:00,1.25255,1.2526,1.25205,1.25205,124800000.0
2009-03-31 10:29:00,1.25205,1.25245,1.25195,1.2522,190800000.0
2009-03-31 10:30:00,1.2522,1.2522,1.2516,1.25175,222400000.0
2009-03-31 10:31:00,1.25175,1.2522,1.25155,1.2518,471200000.0
2009-03-31 10:32:00,1.25175,1.2525,1.25175,1.2519,320800001.0
2009-03-31 10:33:00,1.252,1.2523,1.25175,1.25205,168800000.0
2009-03-31 10:34:00,1.25205,1.2528,1.252,1.25235,373200001.0
2009-03-31 10:35:00,1.25235,1.25245,1.2521,1.25245,70800000.0
2009-03-31 10:36:00,1.25245,1.25245,1.25145,1.2515,100800000.0
2009-03-31 10:37:00,1.2513,1.25225,1.2513,1.25215,219200000.0
2009-03-31 10:38:00,1.25215,1.2526,1.2519,1.25225,241600000.0
2009-03-31 10:39:00,1.25215,1.25225,1.2521,1.25225,42800000.0
2009-03-31 10:40:00,1.2523,1.2524,1.2521,1.2523,54000000.0
2009-03-31 10:41:00,1.2522,1.2527,1.25215,1.25235,195600000.0
2009-03-31 10:42:00,1.2524,1.2524,1.2519,1.2519,108200000.0
2009-03-31 10:43:00,1.25185,1.25205,1.2518,1.25195,22200000.0
2009-03-31 10:44:00,1.25205,1.25235,1.25195,1.25235,247800000.0
2009-03-31 10:45:00,1.25235,1.25235,1.25205,1.25235,77400000.0
2009-03-31 10:46:00,1.2524,1.2527,1.2524,1.2527,73400000.0
2009-03-31 10:47:00,1.25275,1.25345,1.2527,1.2531,337600000.0
2009-03-31 10:48:00,1.2531,1.2531,1.25255,1.25305,238199997.0
2009-03-31 10:49:00,1.25305,1.25355,1.25275,1.2531,216000000.0
2009-03-31 10:50:00,1.2531,1.2532,1.25305,1.2531,46600000.0
2009-03-31 10:51:00,1.2531,1.2531,1.25265,1.2528,54000000.0
2009-03-31 10:52:00,1.25285,1.25375,1.25285,1.2535,103800000.0
2009-03-31 10:53:00,1.25335,1.2535,1.2533,1.2533,42800000.0
2009-03-31 10:54:00,1.25345,1.2535,1.25335,1.25345,19200000.0
2009-03-31 10:55:00,1.2535,1.25385,1.25345,1.25355,380000000.0
2009-03-31 10:56:00,1.25355,1.25425,1.25355,1.2542,415799999.0
2009-03-31 10:57:00,1.2542,1.25425,1.2537,1.2538,296599999.0
2009-03-31 10:58:00,1.2538,1.2538,1.2538,1.2538,12000000.0
2009-03-31 10:59:00,1.25355,1.25375,1.25295,1.2536,260199999.0
2009-03-31 11:00:00,1.2536,1.2536,1.25315,1.25345,60800000.0
2009-03-31 11:01:00,1.25325,1.2535,1.25325,1.2534,34600000.0
2009-03-31 11:02:00,1.2534,1.2534,1.2532,1.25335,14000000.0
2009-03-31 11:03:00,1.2534,1.2537,1.25335,1.25335,44600000.0
2009-03-31 11:04:00,1.25335,1.2534,1.25335,1.2534,12400000.0
2009-03-31 11:05:00,1.2534,1.25365,1.2532,1.25335,22600000.0
2009-03-31 11:06:00,1.25335,1.25335,1.25325,1.25325,52800000.0
2009-03-31 11:07:00,1.25325,1.2533,1.25325,1.25325,101600000.0
2009-03-31 11:08:00,1.25325,1.25335,1.25315,1.25325,82000000.0
2009-03-31 11:09:00,1.25325,1.2533,1.25285,1.25295,263200000.0
2009-03-31 11:10:00,1.25305,1.2536,1.25295,1.25335,186800000.0
2009-03-31 11:11:00,1.2533,1.2536,1.25315,1.2536,139200000.0
2009-03-31 11:12:00,1.2536,1.25425,1.25355,1.25405,265100000.0
2009-03-31 11:13:00,1.254,1.2543,1.2537,1.2542,134600000.0
2009-03-31 11:14:00,1.254,1.2541,1.25365,1.25385,134200000.0
2009-03-31 11:15:00,1.2538,1.2539,1.2537,1.2539,99800000.0
2009-03-31 11:16:00,1.2539,1.2542,1.2539,1.2541,43400000.0
2009-03-31 11:17:00,1.25425,1.25425,1.25395,1.254,101800000.0
2009-03-31 11:18:00,1.2539,1.25405,1.2537,1.25385,240800000.0
2009-03-31 11:19:00,1.2538,1.2538,1.25355,1.25365,94600000.0
2009-03-31 11:20:00,1.2537,1.2537,1.2537,1.2537,2800000.0
2009-03-31 11:21:00,1.2537,1.2537,1.2535,1.25355,92000000.0
2009-03-31 11:22:00,1.25365,1.25365,1.2535,1.25355,60400000.0
2009-03-31 11:23:00,1.2535,1.25365,1.25345,1.25365,20600000.0
2009-03-31 11:24:00,1.25345,1.2537,1.25345,1.25365,28000000.0
2009-03-31 11:25:00,1.25345,1.25365,1.25345,1.25365,23000000.0
2009-03-31 11:26:00,1.25345,1.2537,1.25345,1.2537,31000000.0
2009-03-31 11:27:00,1.2537,1.2537,1.2533,1.2534,103000000.0
2009-03-31 11:28:00,1.25355,1.25355,1.2535,1.2535,18400000.0
2009-03-31 11:29:00,1.2534,1.2534,1.25285,1.253,145200000.0
2009-03-31 11:30:00,1.25275,1.2531,1.25275,1.2531,124400000.0
2009-03-31 11:31:00,1.25315,1.2533,1.25305,1.25325,64400000.0
2009-03-31 11:32:00,1.2533,1.2534,1.25325,1.2534,56800000.0
2009-03-31 11:33:00,1.2534,1.2538,1.25325,1.2538,291800000.0
2009-03-31 11:34:00,1.2539,1.25415,1.25335,1.2535,296800000.0
2009-03-31 11:35:00,1.2535,1.25365,1.2531,1.2532,152400000.0
2009-03-31 11:36:00,1.2532,1.25335,1.25315,1.2532,76800000.0
2009-03-31 11:37:00,1.2532,1.2532,1.2529,1.2529,100400000.0
2009-03-31 11:38:00,1.2528,1.2528,1.2523,1.25245,121600000.0
2009-03-31 11:39:00,1.2525,1.25265,1.25245,1.2526,186000000.0
2009-03-31 11:40:00,1.25265,1.2531,1.25245,1.2531,268800000.0
2009-03-31 11:41:00,1.2531,1.2531,1.253,1.253,35200000.0
2009-03-31 11:42:00,1.253,1.2531,1.253,1.253,108000000.0
2009-03-31 11:43:00,1.253,1.2531,1.253,1.2531,68000000.0
2009-03-31 11:44:00,1.2531,1.2532,1.2531,1.2531,60800000.0
2009-03-31 11:45:00,1.2531,1.2531,1.2526,1.25265,50200000.0
2009-03-31 11:46:00,1.2526,1.2528,1.2526,1.25265,118800000.0
2009-03-31 11:47:00,1.2526,1.25265,1.25245,1.25265,99600000.0
2009-03-31 11:48:00,1.2526,1.2527,1.2526,1.2527,29600000.0
2009-03-31 11:49:00,1.2527,1.2534,1.25255,1.2533,127400000.0
2009-03-31 11:50:00,1.25335,1.25365,1.25315,1.25315,122800000.0
2009-03-31 11:51:00,1.25315,1.2533,1.25305,1.2533,44800000.0
2009-03-31 11:52:00,1.2533,1.2533,1.2532,1.25325,52200000.0
2009-03-31 11:53:00,1.25325,1.2535,1.2532,1.2532,180200000.0
2009-03-31 11:54:00,1.25325,1.25325,1.25315,1.2532,37200000.0
2009-03-31 11:55:00,1.25292,1.2531,1.25285,1.25298,416000003.0
2009-03-31 11:56:00,1.25315,1.2532,1.25315,1.2532,17200000.0
2009-03-31 11:57:00,1.2532,1.2532,1.2532,1.2532,32400000.0
2009-03-31 11:58:00,1.2532,1.2532,1.2532,1.2532,11600000.0
2009-03-31 11:59:00,1.2532,1.2532,1.2532,1.2532,102400000.0
2009-03-31 12:00:00,1.2533,1.2533,1.2532,1.2532,60200000.0
2009-03-31 12:01:00,1.25325,1.2538,1.25325,1.2538,141800000.0
2009-03-31 12:02:00,1.2538,1.254,1.2531,1.2536,346000000.0
2009-03-31 12:03:00,1.2536,1.2541,1.25355,1.25385,245699998.0
2009-03-31 12:04:00,1.2539,1.25405,1.25255,1.2528,477200000.0
2009-03-31 12:05:00,1.2528,1.253,1.2525,1.2527,465400000.0
2009-03-31 12:06:00,1.25275,1.2528,1.25155,1.2517,282600000.0
2009-03-31 12:07:00,1.2517,1.2522,1.2516,1.2518,250600000.0
2009-03-31 12:08:00,1.2518,1.25205,1.25165,1.25185,248400000.0
2009-03-31 12:09:00,1.25185,1.25195,1.2518,1.2518,127200000.0
2009-03-31 12:10:00,1.2518,1.2518,1.2516,1.25165,68800000.0
2009-03-31 12:11:00,1.25165,1.2517,1.2512,1.2512,208200000.0
2009-03-31 12:12:00,1.2513,1.2513,1.2512,1.2513,39200000.0
2009-03-31 12:13:00,1.2513,1.2513,1.2512,1.2513,50400000.0
2009-03-31 12:14:00,1.2512,1.2512,1.25095,1.251,215000000.0
2009-03-31 12:15:00,1.2511,1.25165,1.2511,1.2513,257000000.0
2009-03-31 12:16:00,1.2513,1.25155,1.25125,1.2515,210600000.0
2009-03-31 12:17:00,1.2515,1.2515,1.25145,1.2515,104400000.0
2009-03-31 12:18:00,1.2515,1.25155,1.2514,1.2514,115400000.0
2009-03-31 12:19:00,1.2514,1.2515,1.25115,1.2512,99400000.0
2009-03-31 12:20:00,1.2512,1.25125,1.2507,1.25125,413000000.0
2009-03-31 12:21:00,1.25135,1.25135,1.2509,1.251,131400000.0
2009-03-31 12:22:00,1.251,1.2512,1.2509,1.2511,128000000.0
2009-03-31 12:23:00,1.2511,1.2517,1.2511,1.25165,72400000.0
2009-03-31 12:24:00,1.2517,1.2519,1.2515,1.2515,192400000.0
2009-03-31 12:25:00,1.25145,1.25145,1.2514,1.2514,16400000.0
2009-03-31 12:26:00,1.2514,1.2514,1.25135,1.25135,12400000.0
2009-03-31 12:27:00,1.25165,1.25235,1.25125,1.2522,285600000.0
2009-03-31 12:28:00,1.2522,1.25225,1.25125,1.2514,229600000.0
2009-03-31 12:29:00,1.2513,1.2513,1.25125,1.25125,20400000.0
2009-03-31 12:30:00,1.25135,1.25135,1.2512,1.2512,60600000.0
2009-03-31 12:31:00,1.2513,1.2513,1.25125,1.2513,35600000.0
2009-03-31 12:32:00,1.25105,1.25115,1.2508,1.25115,103600000.0
2009-03-31 12:33:00,1.2512,1.2512,1.25055,1.25065,207400000.0
2009-03-31 12:34:00,1.25075,1.25115,1.2507,1.2507,72400000.0
2009-03-31 12:35:00,1.25075,1.251,1.2507,1.251,95400000.0
2009-03-31 12:36:00,1.2509,1.25115,1.2506,1.25085,82200000.0
2009-03-31 12:37:00,1.25065,1.25095,1.25065,1.25085,84800000.0
2009-03-31 12:38:00,1.2509,1.2515,1.2509,1.2514,167000000.0
2009-03-31 12:39:00,1.2513,1.2514,1.2513,1.2514,56400000.0
2009-03-31 12:40:00,1.2514,1.2517,1.25125,1.2513,446200000.0
2009-03-31 12:41:00,1.2513,1.2514,1.25105,1.2513,357799999.0
2009-03-31 12:42:00,1.25145,1.25145,1.25045,1.2508,388200000.0
2009-03-31 12:43:00,1.2509,1.2509,1.25055,1.25075,108200000.0
2009-03-31 12:44:00,1.2508,1.251,1.25055,1.2508,308800000.0
2009-03-31 12:45:00,1.2506,1.2511,1.25025,1.25025,229599999.0
2009-03-31 12:46:00,1.2503,1.25055,1.2501,1.2504,212400000.0
2009-03-31 12:47:00,1.25035,1.2504,1.25015,1.25035,119600000.0
2009-03-31 12:48:00,1.2504,1.2508,1.2504,1.2506,179200000.0
2009-03-31 12:49:00,1.25075,1.251,1.25055,1.251,54000000.0
2009-03-31 12:50:00,1.25105,1.25115,1.25055,1.2508,222000002.0
2009-03-31 12:51:00,1.2508,1.2509,1.2508,1.2508,67200000.0
2009-03-31 12:52:00,1.2508,1.2508,1.2508,1.2508,19200000.0
2009-03-31 12:53:00,1.2508,1.2515,1.2508,1.2514,111600000.0
2009-03-31 12:54:00,1.2515,1.2517,1.25115,1.2512,144200000.0
2009-03-31 12:55:00,1.2513,1.2514,1.2509,1.2511,130400000.0
2009-03-31 12:56:00,1.2511,1.25135,1.2511,1.2513,224000000.0
2009-03-31 12:57:00,1.2513,1.25135,1.2508,1.2508,224000000.0
2009-03-31 12:58:00,1.2508,1.2508,1.25075,1.25075,92600000.0
2009-03-31 12:59:00,1.2509,1.25105,1.2506,1.25105,233400000.0
2009-03-31 13:00:00,1.25105,1.2512,1.251,1.2511,114400000.0
2009-03-31 13:01:00,1.2512,1.2513,1.251,1.251,299199999.0
2009-03-31 13:02:00,1.25115,1.25125,1.25095,1.2511,159000000.0
2009-03-31 13:03:00,1.2511,1.2515,1.2511,1.2512,130400000.0
2009-03-31 13:04:00,1.2513,1.25135,1.2512,1.2513,123400000.0
2009-03-31 13:05:00,1.25135,1.2514,1.2513,1.2514,67200000.0
2009-03-31 13:06:00,1.2514,1.2514,1.2512,1.2512,169200000.0
2009-03-31 13:07:00,1.25125,1.25135,1.25115,1.25115,74200000.0
2009-03-31 13:08:00,1.2513,1.2515,1.251,1.2514,122300000.0
2009-03-31 13:09:00,1.2513,1.25145,1.25025,1.2511,423000000.0
2009-03-31 13:10:00,1.25115,1.25145,1.25055,1.25055,308600000.0
2009-03-31 13:11:00,1.2506,1.2508,1.2506,1.25065,131200000.0
2009-03-31 13:12:00,1.25065,1.25115,1.25065,1.25115,58600000.0
2009-03-31 13:13:00,1.2513,1.2513,1.2511,1.2512,39000000.0
2009-03-31 13:14:00,1.2512,1.25155,1.2512,1.2514,155400000.0
2009-03-31 13:15:00,1.2515,1.2516,1.25135,1.2516,43000000.0
2009-03-31 13:16:00,1.2516,1.2521,1.2514,1.2519,195400001.0
2009-03-31 13:17:00,1.25205,1.2524,1.2518,1.2524,282000000.0
2009-03-31 13:18:00,1.25215,1.2524,1.25185,1.2519,121600000.0
2009-03-31 13:19:00,1.25195,1.25195,1.25135,1.25155,209200000.0
2009-03-31 13:20:00,1.2516,1.2525,1.25155,1.2523,241600000.0
2009-03-31 13:21:00,1.2523,1.2524,1.25205,1.25205,48400000.0
2009-03-31 13:22:00,1.25205,1.2526,1.25205,1.25255,283999999.0
2009-03-31 13:23:00,1.25255,1.25285,1.2525,1.25285,195000000.0
2009-03-31 13:24:00,1.2528,1.253,1.2526,1.253,188800001.0
2009-03-31 13:25:00,1.253,1.253,1.2529,1.2529,188800000.0
2009-03-31 13:26:00,1.2529,1.253,1.25275,1.25275,235400000.0
2009-03-31 13:27:00,1.25275,1.25275,1.2523,1.2523,383400001.0
2009-03-31 13:28:00,1.25235,1.254,1.2522,1.254,313700000.0
2009-03-31 13:29:00,1.25405,1.25405,1.2537,1.2538,151600000.0
2009-03-31 13:30:00,1.2538,1.2552,1.2538,1.2549,342000000.0
2009-03-31 13:31:00,1.25485,1.255,1.2541,1.2544,284800000.0
2009-03-31 13:32:00,1.25435,1.25435,1.2536,1.254,196200000.0
2009-03-31 13:33:00,1.254,1.2543,1.2539,1.25405,109000000.0
2009-03-31 13:34:00,1.25405,1.2545,1.254,1.25435,145600000.0
2009-03-31 13:35:00,1.25435,1.2545,1.2543,1.2545,59200000.0
2009-03-31 13:36:00,1.2542,1.2548,1.2542,1.25465,79400000.0
2009-03-31 13:37:00,1.25465,1.2547,1.25465,1.2547,31000000.0
2009-03-31 13:38:00,1.2547,1.2547,1.25455,1.25455,93000000.0
2009-03-31 13:39:00,1.2545,1.25465,1.2543,1.25455,123200000.0
2009-03-31 13:40:00,1.25455,1.25455,1.2543,1.25455,224600000.0
2009-03-31 13:41:00,1.25455,1.2548,1.25445,1.2548,106000000.0
2009-03-31 13:42:00,1.25485,1.25495,1.25455,1.2547,156800000.0
2009-03-31 13:43:00,1.2548,1.2549,1.25465,1.2549,54400000.0
2009-03-31 13:44:00,1.25485,1.25485,1.25435,1.25435,179400000.0
2009-03-31 13:45:00,1.2544,1.25505,1.25435,1.2549,327400000.0
2009-03-31 13:46:00,1.25485,1.2549,1.25395,1.2541,330800000.0
2009-03-31 13:47:00,1.2541,1.2541,1.25365,1.254,158000000.0
2009-03-31 13:48:00,1.254,1.254,1.2536,1.2536,148000000.0
2009-03-31 13:49:00,1.2536,1.2536,1.25295,1.253,86200000.0
2009-03-31 13:50:00,1.253,1.253,1.25255,1.2527,111000000.0
2009-03-31 13:51:00,1.2528,1.25405,1.25255,1.25405,219600000.0
2009-03-31 13:52:00,1.2541,1.2541,1.2537,1.2537,108000000.0
2009-03-31 13:53:00,1.2536,1.2539,1.2536,1.2537,131400000.0
2009-03-31 13:54:00,1.25375,1.2541,1.25365,1.2541,202400000.0
2009-03-31 13:55:00,1.2541,1.2541,1.25315,1.25395,366800001.0
2009-03-31 13:56:00,1.25355,1.25425,1.25355,1.254,304200001.0
2009-03-31 13:57:00,1.25405,1.25465,1.25405,1.25465,155400000.0
2009-03-31 13:58:00,1.25465,1.25465,1.25425,1.25435,188600000.0
2009-03-31 13:59:00,1.25435,1.25455,1.2543,1.2543,153800001.0
2009-03-31 14:00:00,1.2543,1.25455,1.2542,1.2545,219000000.0
2009-03-31 14:01:00,1.2545,1.2545,1.254,1.2544,262000000.0
2009-03-31 14:02:00,1.25445,1.25445,1.25445,1.25445,25200000.0
2009-03-31 14:03:00,1.25445,1.2545,1.25415,1.25415,130000000.0
2009-03-31 14:04:00,1.2542,1.2543,1.2539,1.254,227800000.0
2009-03-31 14:05:00,1.25395,1.25405,1.2532,1.2534,311599999.0
2009-03-31 14:06:00,1.2534,1.25345,1.25315,1.25325,312400000.0
2009-03-31 14:07:00,1.2533,1.25335,1.2528,1.2533,520800001.0
2009-03-31 14:08:00,1.2534,1.25365,1.25275,1.25285,359399999.0
2009-03-31 14:09:00,1.25285,1.253,1.2525,1.2525,250200000.0
2009-03-31 14:10:00,1.2526,1.2526,1.25235,1.2525,107600000.0
2009-03-31 14:11:00,1.2525,1.2528,1.2525,1.2527,262800000.0
2009-03-31 14:12:00,1.25265,1.2532,1.25265,1.2532,268800000.0
2009-03-31 14:13:00,1.2532,1.2537,1.2532,1.25345,161600000.0
2009-03-31 14:14:00,1.2535,1.2539,1.2535,1.2537,224600000.0
2009-03-31 14:15:00,1.2537,1.2548,1.25335,1.2544,458900000.0
2009-03-31 14:16:00,1.2544,1.2544,1.25365,1.25375,353600001.0
2009-03-31 14:17:00,1.25375,1.25375,1.25335,1.2537,179799999.0
2009-03-31 14:18:00,1.2536,1.2536,1.2533,1.2535,186600000.0
2009-03-31 14:19:00,1.2535,1.2536,1.2535,1.2536,48000000.0
2009-03-31 14:20:00,1.2536,1.25375,1.25345,1.2535,200600000.0
2009-03-31 14:21:00,1.25345,1.254,1.25335,1.25365,280800000.0
2009-03-31 14:22:00,1.2536,1.2539,1.2535,1.25385,143200000.0
2009-03-31 14:23:00,1.2538,1.25395,1.2538,1.25395,123000000.0
2009-03-31 14:24:00,1.25395,1.25435,1.25395,1.25435,125200000.0
2009-03-31 14:25:00,1.25435,1.2544,1.25385,1.25405,216000000.0
2009-03-31 14:26:00,1.25405,1.2542,1.2538,1.2538,136600000.0
2009-03-31 14:27:00,1.2539,1.2542,1.2538,1.2542,151600000.0
2009-03-31 14:28:00,1.2543,1.25495,1.25405,1.25455,138800000.0
2009-03-31 14:29:00,1.25455,1.2548,1.25285,1.25315,149000000.0
2009-03-31 14:30:00,1.2532,1.2539,1.2532,1.25375,139400000.0
2009-03-31 14:31:00,1.2538,1.2547,1.2535,1.25445,330000000.0
2009-03-31 14:32:00,1.2545,1.2545,1.2542,1.2542,99800000.0
2009-03-31 14:33:00,1.2542,1.2545,1.2542,1.2544,166000000.0
2009-03-31 14:34:00,1.25435,1.25435,1.2542,1.2542,100800000.0
2009-03-31 14:35:00,1.2542,1.2543,1.2542,1.2542,75200000.0
2009-03-31 14:36:00,1.2541,1.2542,1.2535,1.2535,162800000.0
2009-03-31 14:37:00,1.2535,1.2535,1.2526,1.2528,160600000.0
2009-03-31 14:38:00,1.2528,1.25365,1.2528,1.25365,191600000.0
2009-03-31 14:39:00,1.25365,1.2537,1.2531,1.2532,316000000.0
2009-03-31 14:40:00,1.2532,1.2532,1.2522,1.25255,495000004.0
2009-03-31 14:41:00,1.25255,1.25275,1.2522,1.2523,326800000.0
2009-03-31 14:42:00,1.2523,1.25285,1.2523,1.2528,289800001.0
2009-03-31 14:43:00,1.25285,1.25285,1.2525,1.25255,267800000.0
2009-03-31 14:44:00,1.25255,1.25275,1.2523,1.25235,142400000.0
2009-03-31 14:45:00,1.2524,1.25245,1.25145,1.2518,282800000.0
2009-03-31 14:46:00,1.25185,1.25245,1.25185,1.25245,179800000.0
2009-03-31 14:47:00,1.25245,1.2526,1.25235,1.2526,166399998.0
2009-03-31 14:48:00,1.2527,1.2527,1.2516,1.25195,437000001.0
2009-03-31 14:49:00,1.2521,1.25235,1.252,1.2521,200400000.0
2009-03-31 14:50:00,1.2521,1.2524,1.2521,1.2524,201200000.0
2009-03-31 14:51:00,1.2524,1.2528,1.2523,1.2525,265400000.0
2009-03-31 14:52:00,1.2525,1.2526,1.2522,1.2523,87200000.0
2009-03-31 14:53:00,1.2522,1.2523,1.2522,1.2523,124400000.0
2009-03-31 14:54:00,1.25225,1.25245,1.2522,1.2524,152000000.0
2009-03-31 14:55:00,1.2524,1.2524,1.25215,1.2524,145600000.0
2009-03-31 14:56:00,1.25235,1.25245,1.252,1.25245,293400000.0
2009-03-31 14:57:00,1.25225,1.25255,1.2522,1.25235,178600000.0
2009-03-31 14:58:00,1.25235,1.2526,1.2523,1.2526,131000000.0
2009-03-31 14:59:00,1.25265,1.25295,1.25255,1.25295,106400000.0
2009-03-31 15:00:00,1.25295,1.25315,1.25275,1.253,266400000.0
2009-03-31 15:01:00,1.25295,1.2534,1.2529,1.2534,231000000.0
2009-03-31 15:02:00,1.2534,1.2548,1.2534,1.25455,448400000.0
2009-03-31 15:03:00,1.2546,1.25525,1.2542,1.2546,505399999.0
2009-03-31 15:04:00,1.2546,1.2553,1.2546,1.2548,329000000.0
2009-03-31 15:05:00,1.2548,1.25515,1.2547,1.2548,259800000.0
2009-03-31 15:06:00,1.2548,1.255,1.25465,1.2549,206200000.0
2009-03-31 15:07:00,1.2549,1.25505,1.25445,1.2545,198400000.0
2009-03-31 15:08:00,1.2545,1.2547,1.2544,1.2545,241200000.0
2009-03-31 15:09:00,1.2546,1.25535,1.2546,1.25525,242400000.0
2009-03-31 15:10:00,1.2554,1.2554,1.2553,1.2553,142200000.0
2009-03-31 15:11:00,1.2554,1.257,1.2554,1.256,372800000.0
2009-03-31 15:12:00,1.25615,1.2567,1.2559,1.2564,557800002.0
2009-03-31 15:13:00,1.25635,1.25635,1.2562,1.2563,71600000.0
2009-03-31 15:14:00,1.2562,1.2562,1.25585,1.2559,262000000.0
2009-03-31 15:15:00,1.2559,1.2562,1.25535,1.2562,302800000.0
2009-03-31 15:16:00,1.2562,1.25635,1.25595,1.2561,296200000.0
2009-03-31 15:17:00,1.2561,1.25745,1.25605,1.25745,320200000.0
2009-03-31 15:18:00,1.2576,1.2577,1.2572,1.2572,342800000.0
2009-03-31 15:19:00,1.25725,1.2573,1.2568,1.2571,274600000.0
2009-03-31 15:20:00,1.2571,1.2571,1.2567,1.2569,146800000.0
2009-03-31 15:21:00,1.25695,1.2572,1.2568,1.2572,132600000.0
2009-03-31 15:22:00,1.2572,1.258,1.2572,1.2579,207800000.0
2009-03-31 15:23:00,1.258,1.258,1.25705,1.2573,378400000.0
2009-03-31 15:24:00,1.25735,1.2575,1.2565,1.2567,189600000.0
2009-03-31 15:25:00,1.2568,1.2568,1.25615,1.2562,97800000.0
2009-03-31 15:26:00,1.25625,1.2565,1.2558,1.2559,235600000.0
2009-03-31 15:27:00,1.256,1.25615,1.25555,1.25565,413400000.0
2009-03-31 15:28:00,1.2557,1.256,1.2557,1.256,181000000.0
2009-03-31 15:29:00,1.256,1.25665,1.256,1.2565,227600000.0
2009-03-31 15:30:00,1.2565,1.2566,1.25605,1.2563,419800000.0
2009-03-31 15:31:00,1.2564,1.2568,1.2562,1.2568,349600000.0
2009-03-31 15:32:00,1.2568,1.257,1.256,1.25615,319000000.0
2009-03-31 15:33:00,1.25615,1.2567,1.25605,1.25665,331000000.0
2009-03-31 15:34:00,1.2566,1.2568,1.25655,1.25655,209400000.0
2009-03-31 15:35:00,1.25655,1.2571,1.25655,1.2569,437600001.0
2009-03-31 15:36:00,1.257,1.2571,1.25675,1.2568,94400000.0
2009-03-31 15:37:00,1.2568,1.2568,1.2566,1.2566,229800000.0
2009-03-31 15:38:00,1.2566,1.2571,1.2566,1.2571,273600000.0
2009-03-31 15:39:00,1.2571,1.25755,1.2571,1.25755,246600000.0
2009-03-31 15:40:00,1.2577,1.25775,1.25755,1.2577,246400000.0
2009-03-31 15:41:00,1.2576,1.2585,1.2576,1.2585,382000002.0
2009-03-31 15:42:00,1.2585,1.25915,1.2584,1.25915,262400000.0
2009-03-31 15:43:00,1.25925,1.25925,1.25825,1.25825,352000000.0
2009-03-31 15:44:00,1.25825,1.25865,1.2579,1.25835,286600000.0
2009-03-31 15:45:00,1.25835,1.2585,1.2579,1.25845,479000000.0
2009-03-31 15:46:00,1.2584,1.2587,1.2579,1.2585,626200000.0
2009-03-31 15:47:00,1.25865,1.2589,1.25845,1.25865,372600000.0
2009-03-31 15:48:00,1.2587,1.2589,1.25845,1.25855,142600000.0
2009-03-31 15:49:00,1.25855,1.2587,1.2585,1.2585,206000000.0
2009-03-31 15:50:00,1.2585,1.2586,1.2583,1.2585,153800000.0
2009-03-31 15:51:00,1.2586,1.2589,1.2585,1.2588,251400000.0
2009-03-31 15:52:00,1.25875,1.25875,1.2584,1.2586,240400000.0
2009-03-31 15:53:00,1.2585,1.2587,1.25845,1.2585,394600000.0
2009-03-31 15:54:00,1.2585,1.2585,1.25805,1.2582,221000000.0
2009-03-31 15:55:00,1.2582,1.2582,1.2578,1.258,419000000.0
2009-03-31 15:56:00,1.258,1.25825,1.25775,1.2581,318600000.0
2009-03-31 15:57:00,1.25805,1.25835,1.258,1.25815,363600000.0
2009-03-31 15:58:00,1.2583,1.2583,1.2573,1.2574,368800001.0
2009-03-31 15:59:00,1.2575,1.25795,1.25735,1.25795,323800000.0
2009-03-31 16:00:00,1.25795,1.25835,1.2579,1.258,308600000.0
2009-03-31 16:01:00,1.258,1.25825,1.258,1.25825,322200000.0
2009-03-31 16:02:00,1.25825,1.2585,1.2581,1.2581,211800000.0
2009-03-31 16:03:00,1.2581,1.25835,1.25745,1.2576,317000000.0
2009-03-31 16:04:00,1.2576,1.2576,1.2573,1.25745,404800002.0
2009-03-31 16:05:00,1.2574,1.25745,1.2574,1.25745,111600000.0
2009-03-31 16:06:00,1.25745,1.25745,1.2569,1.257,320200000.0
2009-03-31 16:07:00,1.257,1.2574,1.25675,1.2574,205800000.0
2009-03-31 16:08:00,1.2574,1.2576,1.25715,1.2575,265600000.0
2009-03-31 16:09:00,1.2575,1.258,1.2575,1.25785,316399999.0
2009-03-31 16:10:00,1.25795,1.2581,1.25715,1.25715,249800000.0
2009-03-31 16:11:00,1.25715,1.25825,1.25715,1.25825,232000000.0
2009-03-31 16:12:00,1.25835,1.25905,1.2581,1.2589,317000000.0
2009-03-31 16:13:00,1.25895,1.2591,1.2582,1.2591,593600000.0
2009-03-31 16:14:00,1.2591,1.2592,1.2588,1.2589,376800000.0
2009-03-31 16:15:00,1.2589,1.2589,1.25845,1.2587,537600000.0
2009-03-31 16:16:00,1.25875,1.259,1.2586,1.259,219000000.0
2009-03-31 16:17:00,1.259,1.25915,1.2587,1.2588,476200002.0
2009-03-31 16:18:00,1.25875,1.25875,1.258,1.25835,470400000.0
2009-03-31 16:19:00,1.2583,1.2588,1.25805,1.25855,415400000.0
2009-03-31 16:20:00,1.25855,1.2587,1.25805,1.2581,248600000.0
2009-03-31 16:21:00,1.2581,1.25845,1.2581,1.2582,194200000.0
2009-03-31 16:22:00,1.2582,1.259,1.2582,1.2589,264400000.0
2009-03-31 16:23:00,1.2588,1.2588,1.258,1.25835,540600000.0
2009-03-31 16:24:00,1.2584,1.2588,1.25835,1.2587,150800000.0
2009-03-31 16:25:00,1.2587,1.2587,1.25815,1.2583,93600000.0
2009-03-31 16:26:00,1.25825,1.2585,1.25825,1.25845,203200000.0
2009-03-31 16:27:00,1.2584,1.2584,1.2577,1.25795,439400003.0
2009-03-31 16:28:00,1.258,1.25835,1.2575,1.2575,501600000.0
2009-03-31 16:29:00,1.2575,1.2577,1.2564,1.25645,473600000.0
2009-03-31 16:30:00,1.2565,1.25695,1.25595,1.2565,524600000.0
2009-03-31 16:31:00,1.2566,1.25695,1.25615,1.25625,438600000.0
2009-03-31 16:32:00,1.25635,1.25655,1.2561,1.25635,377600000.0
2009-03-31 16:33:00,1.25635,1.25675,1.25625,1.2567,331400000.0
2009-03-31 16:34:00,1.25685,1.25765,1.25675,1.25735,288600000.0
2009-03-31 16:35:00,1.25745,1.25775,1.2572,1.25725,385000000.0
2009-03-31 16:36:00,1.25725,1.25765,1.25715,1.25735,445000000.0
2009-03-31 16:37:00,1.25735,1.2576,1.2572,1.2576,151000000.0
2009-03-31 16:38:00,1.2576,1.25825,1.25735,1.25805,378600000.0
2009-03-31 16:39:00,1.25805,1.2582,1.25785,1.258,282600000.0
2009-03-31 16:40:00,1.258,1.2582,1.2575,1.25785,359200000.0
2009-03-31 16:41:00,1.2579,1.2584,1.2577,1.2582,212400000.0
2009-03-31 16:42:00,1.2581,1.2587,1.25805,1.2584,393400000.0
2009-03-31 16:43:00,1.2584,1.2584,1.25795,1.25805,210600000.0
2009-03-31 16:44:00,1.2581,1.25825,1.25775,1.2581,288000000.0
2009-03-31 16:45:00,1.2582,1.2582,1.25765,1.25805,236600000.0
2009-03-31 16:46:00,1.25795,1.25855,1.25795,1.25835,224000000.0
2009-03-31 16:47:00,1.2584,1.25855,1.25805,1.2582,235400000.0
2009-03-31 16:48:00,1.25825,1.25915,1.2582,1.2582,426600000.0
2009-03-31 16:49:00,1.2582,1.2586,1.2578,1.2582,457600000.0
2009-03-31 16:50:00,1.2582,1.2584,1.25815,1.25835,119400000.0
2009-03-31 16:51:00,1.25835,1.25845,1.2581,1.2584,188000000.0
2009-03-31 16:52:00,1.2584,1.2585,1.25805,1.25815,312000000.0
2009-03-31 16:53:00,1.2582,1.2582,1.25755,1.2577,344800000.0
2009-03-31 16:54:00,1.2578,1.25815,1.2573,1.2574,522400000.0
2009-03-31 16:55:00,1.25745,1.2578,1.25725,1.2577,400200000.0
2009-03-31 16:56:00,1.2577,1.258,1.2574,1.2574,429800000.0
2009-03-31 16:57:00,1.2574,1.2583,1.25735,1.2581,486400000.0
2009-03-31 16:58:00,1.25815,1.2583,1.25755,1.2577,381400000.0
2009-03-31 16:59:00,1.2576,1.2586,1.25635,1.2581,640399998.0
2009-03-31 17:00:00,1.2577,1.25805,1.25745,1.25775,540000000.0
2009-03-31 17:01:00,1.2577,1.2582,1.2577,1.2582,375500000.0
2009-03-31 17:02:00,1.258,1.25855,1.2579,1.25855,393800000.0
2009-03-31 17:03:00,1.25855,1.25865,1.2579,1.25805,239200000.0
2009-03-31 17:04:00,1.258,1.25845,1.25795,1.2584,290399999.0
2009-03-31 17:05:00,1.2584,1.2588,1.2584,1.2588,380800000.0
2009-03-31 17:06:00,1.2588,1.25885,1.2586,1.2587,246200000.0
2009-03-31 17:07:00,1.2587,1.2591,1.25835,1.259,390400000.0
2009-03-31 17:08:00,1.2591,1.25925,1.25845,1.259,375600000.0
2009-03-31 17:09:00,1.25905,1.25915,1.25755,1.25775,542800001.0
2009-03-31 17:10:00,1.2578,1.25835,1.2576,1.2581,422400000.0
2009-03-31 17:11:00,1.25815,1.25825,1.25795,1.2581,235800000.0
2009-03-31 17:12:00,1.25815,1.25835,1.25795,1.2582,305000002.0
2009-03-31 17:13:00,1.2582,1.2583,1.25815,1.2582,142000000.0
2009-03-31 17:14:00,1.2582,1.25835,1.25795,1.25815,212000000.0
2009-03-31 17:15:00,1.25815,1.25865,1.25805,1.25865,658799999.0
2009-03-31 17:16:00,1.25865,1.2588,1.2575,1.2575,489600002.0
2009-03-31 17:17:00,1.2575,1.25755,1.25705,1.25705,303200000.0
2009-03-31 17:18:00,1.25705,1.2574,1.2568,1.25695,291999999.0
2009-03-31 17:19:00,1.25695,1.2576,1.25655,1.2566,763499999.0
2009-03-31 17:20:00,1.2566,1.25705,1.256,1.2565,535700000.0
2009-03-31 17:21:00,1.25675,1.25705,1.25655,1.2566,512800000.0
2009-03-31 17:22:00,1.2566,1.2567,1.256,1.25615,275600000.0
2009-03-31 17:23:00,1.25615,1.25645,1.256,1.25625,379400000.0
2009-03-31 17:24:00,1.25635,1.257,1.2563,1.25665,350800002.0
2009-03-31 17:25:00,1.2567,1.25675,1.2565,1.2565,114400000.0
2009-03-31 17:26:00,1.25645,1.25645,1.25605,1.25645,451200000.0
2009-03-31 17:27:00,1.25645,1.25695,1.25625,1.2566,370600000.0
2009-03-31 17:28:00,1.2565,1.2565,1.2555,1.256,508399999.0
2009-03-31 17:29:00,1.25595,1.25595,1.25545,1.25575,244000000.0
2009-03-31 17:30:00,1.25525,1.2569,1.25515,1.2567,476800000.0
2009-03-31 17:31:00,1.25675,1.2569,1.2563,1.25645,305800000.0
2009-03-31 17:32:00,1.25645,1.25645,1.25575,1.2558,237200000.0
2009-03-31 17:33:00,1.2558,1.2558,1.25545,1.25565,317600000.0
2009-03-31 17:34:00,1.2557,1.25585,1.25535,1.25565,354400000.0
2009-03-31 17:35:00,1.2557,1.2564,1.2557,1.2562,401000000.0
2009-03-31 17:36:00,1.2562,1.2565,1.2562,1.2565,361400000.0
2009-03-31 17:37:00,1.2565,1.25745,1.25645,1.25725,339600000.0
2009-03-31 17:38:00,1.25725,1.25725,1.25675,1.25705,334000000.0
2009-03-31 17:39:00,1.257,1.25725,1.25655,1.25705,305000000.0
2009-03-31 17:40:00,1.257,1.25705,1.2564,1.25655,463200000.0
2009-03-31 17:41:00,1.25655,1.25665,1.25595,1.256,242600000.0
2009-03-31 17:42:00,1.25605,1.25625,1.256,1.2562,292200000.0
2009-03-31 17:43:00,1.2562,1.25705,1.2562,1.2567,338600000.0
2009-03-31 17:44:00,1.25665,1.2572,1.25665,1.25675,400599999.0
2009-03-31 17:45:00,1.2566,1.2568,1.25595,1.2568,677800000.0
2009-03-31 17:46:00,1.2569,1.2579,1.25665,1.25765,415000000.0
2009-03-31 17:47:00,1.2576,1.2578,1.257,1.257,339199999.0
2009-03-31 17:48:00,1.257,1.2575,1.2568,1.2568,410800000.0
2009-03-31 17:49:00,1.2568,1.25765,1.25675,1.25695,322800000.0
2009-03-31 17:50:00,1.25695,1.25755,1.25695,1.25725,247400000.0
2009-03-31 17:51:00,1.25725,1.25775,1.25715,1.25755,197000000.0
2009-03-31 17:52:00,1.25755,1.2584,1.25755,1.2583,276400000.0
2009-03-31 17:53:00,1.25835,1.2584,1.25785,1.25805,280600000.0
2009-03-31 17:54:00,1.25815,1.25835,1.25795,1.25835,332200000.0
2009-03-31 17:55:00,1.2584,1.25855,1.2582,1.2583,337400000.0
2009-03-31 17:56:00,1.25825,1.25845,1.2582,1.25825,136000000.0
2009-03-31 17:57:00,1.25825,1.25865,1.25825,1.2585,176600000.0
2009-03-31 17:58:00,1.25855,1.2588,1.2584,1.2587,271200000.0
2009-03-31 17:59:00,1.25885,1.2605,1.2586,1.2605,580500000.0
2009-03-31 18:00:00,1.2606,1.2606,1.26015,1.2602,446300000.0
2009-03-31 18:01:00,1.25995,1.2601,1.25945,1.26,299800000.0
2009-03-31 18:02:00,1.26005,1.26025,1.2598,1.25995,238000000.0
2009-03-31 18:03:00,1.2602,1.26025,1.2597,1.2599,338400000.0
2009-03-31 18:04:00,1.25995,1.26015,1.25965,1.2597,131200000.0
2009-03-31 18:05:00,1.25965,1.2598,1.2591,1.2595,323200000.0
2009-03-31 18:06:00,1.25955,1.2598,1.25945,1.25965,237600001.0
2009-03-31 18:07:00,1.25965,1.25965,1.25925,1.2593,228000000.0
2009-03-31 18:08:00,1.25935,1.25935,1.25875,1.259,331200000.0
2009-03-31 18:09:00,1.259,1.259,1.2585,1.2588,258800000.0
2009-03-31 18:10:00,1.25895,1.25915,1.2588,1.2589,324000000.0
2009-03-31 18:11:00,1.2589,1.2589,1.25805,1.2584,340200000.0
2009-03-31 18:12:00,1.25835,1.25855,1.2581,1.2583,310400000.0
2009-03-31 18:13:00,1.25835,1.2588,1.25825,1.2583,150800000.0
2009-03-31 18:14:00,1.25825,1.25845,1.2581,1.2582,262200000.0
2009-03-31 18:15:00,1.2582,1.25845,1.2582,1.2584,194800000.0
2009-03-31 18:16:00,1.2584,1.25845,1.2577,1.2577,186000000.0
2009-03-31 18:17:00,1.2577,1.25785,1.25755,1.25755,172400000.0
2009-03-31 18:18:00,1.2576,1.2576,1.2575,1.2575,89600000.0
2009-03-31 18:19:00,1.2575,1.25765,1.2572,1.2573,147600000.0
2009-03-31 18:20:00,1.2573,1.2573,1.2566,1.2571,163400000.0
2009-03-31 18:21:00,1.25715,1.2575,1.25705,1.25735,337800000.0
2009-03-31 18:22:00,1.2574,1.25755,1.25725,1.2574,77800000.0
2009-03-31 18:23:00,1.2574,1.2575,1.2574,1.2575,19200000.0
2009-03-31 18:24:00,1.25765,1.2577,1.2575,1.2577,63400000.0
2009-03-31 18:25:00,1.25775,1.2581,1.2577,1.25795,326000000.0
2009-03-31 18:26:00,1.258,1.2581,1.25795,1.2581,223400000.0
2009-03-31 18:27:00,1.2581,1.25815,1.25805,1.2581,28800000.0
2009-03-31 18:28:00,1.25815,1.25865,1.2581,1.2586,128600000.0
2009-03-31 18:29:00,1.25875,1.2592,1.25845,1.25855,361400000.0
2009-03-31 18:30:00,1.25855,1.2586,1.2583,1.2586,150800000.0
2009-03-31 18:31:00,1.2585,1.25885,1.2585,1.2588,120800000.0
2009-03-31 18:32:00,1.25885,1.259,1.25865,1.25865,84000000.0
2009-03-31 18:33:00,1.2586,1.2592,1.2583,1.25905,279400001.0
2009-03-31 18:34:00,1.25905,1.2598,1.25905,1.2595,275400000.0
2009-03-31 18:35:00,1.25955,1.25965,1.25955,1.2596,42400000.0
2009-03-31 18:36:00,1.25955,1.25975,1.259,1.2591,349800000.0
2009-03-31 18:37:00,1.259,1.25925,1.2589,1.2591,204400000.0
2009-03-31 18:38:00,1.25905,1.25905,1.25885,1.25905,123600000.0
2009-03-31 18:39:00,1.2591,1.25915,1.25885,1.25885,79600000.0
2009-03-31 18:40:00,1.25885,1.25925,1.25845,1.25855,251400000.0
2009-03-31 18:41:00,1.2586,1.25875,1.2586,1.2587,67800000.0
2009-03-31 18:42:00,1.25875,1.259,1.25855,1.25885,327000000.0
2009-03-31 18:43:00,1.25885,1.25925,1.25885,1.25915,180800000.0
2009-03-31 18:44:00,1.2591,1.2593,1.2588,1.25885,118800000.0
2009-03-31 18:45:00,1.2589,1.2589,1.2588,1.25885,19600000.0
2009-03-31 18:46:00,1.25885,1.2589,1.25885,1.25885,26800000.0
2009-03-31 18:47:00,1.25885,1.25895,1.25875,1.2589,52400000.0
2009-03-31 18:48:00,1.259,1.2593,1.259,1.25915,204600000.0
2009-03-31 18:49:00,1.25915,1.25935,1.25905,1.25935,70000000.0
2009-03-31 18:50:00,1.2594,1.26045,1.2594,1.26025,208000000.0
2009-03-31 18:51:00,1.2603,1.2614,1.2603,1.26105,398400000.0
2009-03-31 18:52:00,1.26105,1.26185,1.2609,1.2617,225200000.0
2009-03-31 18:53:00,1.26185,1.26195,1.2614,1.26145,220000000.0
2009-03-31 18:54:00,1.2614,1.2619,1.2614,1.26175,181400000.0
2009-03-31 18:55:00,1.2617,1.2619,1.2613,1.26155,244800000.0
2009-03-31 18:56:00,1.2615,1.26205,1.26145,1.26185,312800000.0
2009-03-31 18:57:00,1.26185,1.2621,1.26155,1.26155,264000000.0
2009-03-31 18:58:00,1.2616,1.2617,1.26125,1.26145,264800000.0
2009-03-31 18:59:00,1.26145,1.26235,1.26145,1.262,224400000.0
2009-03-31 19:00:00,1.26195,1.26245,1.26195,1.26205,260200000.0
2009-03-31 19:01:00,1.26205,1.26415,1.262,1.2638,435600000.0
2009-03-31 19:02:00,1.26375,1.26405,1.2637,1.2639,163600000.0
2009-03-31 19:03:00,1.26385,1.26385,1.2633,1.26335,113600000.0
2009-03-31 19:04:00,1.26325,1.2633,1.2629,1.2629,112800000.0
2009-03-31 19:05:00,1.2629,1.2629,1.2628,1.26285,77200000.0
2009-03-31 19:06:00,1.26285,1.26285,1.2624,1.2625,206000000.0
2009-03-31 19:07:00,1.2625,1.26255,1.2622,1.2624,226600001.0
2009-03-31 19:08:00,1.2624,1.26245,1.2619,1.2622,328800000.0
2009-03-31 19:09:00,1.26225,1.26265,1.2622,1.26225,361000000.0
2009-03-31 19:10:00,1.26225,1.26235,1.26195,1.262,140800000.0
2009-03-31 19:11:00,1.26205,1.26225,1.262,1.2622,262600000.0
2009-03-31 19:12:00,1.2622,1.26235,1.2622,1.26235,47600000.0
2009-03-31 19:13:00,1.26235,1.2625,1.26225,1.2624,140600000.0
2009-03-31 19:14:00,1.26235,1.2625,1.26225,1.26225,141400000.0
2009-03-31 19:15:00,1.2622,1.2622,1.26195,1.26205,73600000.0
2009-03-31 19:16:00,1.2621,1.2621,1.26165,1.26185,111200000.0
2009-03-31 19:17:00,1.26185,1.26195,1.26175,1.26175,87200000.0
2009-03-31 19:18:00,1.26175,1.2621,1.26175,1.26185,243400001.0
2009-03-31 19:19:00,1.26185,1.26195,1.2617,1.26195,62600000.0
2009-03-31 19:20:00,1.26195,1.26195,1.26195,1.26195,136600000.0
2009-03-31 19:21:00,1.26195,1.2621,1.2617,1.2618,218400000.0
2009-03-31 19:22:00,1.2618,1.26205,1.26175,1.262,98800000.0
2009-03-31 19:23:00,1.26205,1.2628,1.26205,1.26255,273200000.0
2009-03-31 19:24:00,1.2625,1.2625,1.2624,1.2625,66400000.0
2009-03-31 19:25:00,1.2625,1.26275,1.26245,1.2625,269800000.0
2009-03-31 19:26:00,1.2625,1.2625,1.2624,1.2624,75200000.0
2009-03-31 19:27:00,1.2624,1.2626,1.2623,1.2626,162400000.0
2009-03-31 19:28:00,1.26255,1.2627,1.2625,1.2627,59400000.0
2009-03-31 19:29:00,1.2627,1.26275,1.26245,1.26245,124600000.0
2009-03-31 19:30:00,1.26245,1.26275,1.26235,1.2627,238600000.0
2009-03-31 19:31:00,1.26275,1.2634,1.26255,1.26325,349800000.0
2009-03-31 19:32:00,1.26325,1.26325,1.26275,1.2629,170400000.0
2009-03-31 19:33:00,1.263,1.26315,1.2628,1.26295,214400000.0
2009-03-31 19:34:00,1.2629,1.26325,1.26285,1.2629,170200000.0
2009-03-31 19:35:00,1.263,1.26305,1.26265,1.26265,150000000.0
2009-03-31 19:36:00,1.26275,1.26305,1.26275,1.26285,152400000.0
2009-03-31 19:37:00,1.26285,1.26315,1.2627,1.26295,142400000.0
2009-03-31 19:38:00,1.26285,1.26355,1.26285,1.2634,243600000.0
2009-03-31 19:39:00,1.2634,1.26415,1.2634,1.26415,175400000.0
2009-03-31 19:40:00,1.26415,1.2651,1.26415,1.2648,271000000.0
2009-03-31 19:41:00,1.26475,1.26495,1.26445,1.26465,201200000.0
2009-03-31 19:42:00,1.26455,1.26485,1.26455,1.26475,118600000.0
2009-03-31 19:43:00,1.2648,1.26515,1.26475,1.26495,110000000.0
2009-03-31 19:44:00,1.26495,1.26495,1.26445,1.2645,350800000.0
2009-03-31 19:45:00,1.2645,1.2645,1.26325,1.2636,359200000.0
2009-03-31 19:46:00,1.2636,1.2636,1.2623,1.2623,271400000.0
2009-03-31 19:47:00,1.26235,1.26255,1.26175,1.2625,305999999.0
2009-03-31 19:48:00,1.2626,1.2631,1.26235,1.26265,229000000.0
2009-03-31 19:49:00,1.2626,1.26355,1.2626,1.26355,198400000.0
2009-03-31 19:50:00,1.2636,1.2639,1.2632,1.2637,218200000.0
2009-03-31 19:51:00,1.2637,1.26375,1.26355,1.26355,135200000.0
2009-03-31 19:52:00,1.26355,1.26355,1.26285,1.26305,216000000.0
2009-03-31 19:53:00,1.26305,1.26335,1.26305,1.26335,172400000.0
2009-03-31 19:54:00,1.2633,1.26345,1.26325,1.2634,89000000.0
2009-03-31 19:55:00,1.2634,1.26355,1.2634,1.26345,121400000.0
2009-03-31 19:56:00,1.26345,1.26345,1.26295,1.26315,88400000.0
2009-03-31 19:57:00,1.26315,1.26325,1.26315,1.26325,58800000.0
2009-03-31 19:58:00,1.2632,1.26345,1.2627,1.2627,255199999.0
2009-03-31 19:59:00,1.26265,1.2627,1.2626,1.2626,86800000.0
2009-03-31 20:00:00,1.2626,1.2626,1.26235,1.26255,134000000.0
2009-03-31 20:01:00,1.2625,1.26255,1.26245,1.26255,162800000.0
2009-03-31 20:02:00,1.26255,1.2626,1.2623,1.26255,96000000.0
2009-03-31 20:03:00,1.2625,1.2625,1.2622,1.2622,146800000.0
2009-03-31 20:04:00,1.2622,1.26225,1.2622,1.26225,22400000.0
2009-03-31 20:05:00,1.26225,1.26225,1.26215,1.26215,86800000.0
2009-03-31 20:06:00,1.26215,1.26215,1.2621,1.2621,82800000.0
2009-03-31 20:07:00,1.26205,1.26205,1.26195,1.262,38400000.0
2009-03-31 20:08:00,1.26195,1.26215,1.26195,1.262,75600000.0
2009-03-31 20:09:00,1.262,1.262,1.26175,1.26195,157800000.0
2009-03-31 20:10:00,1.26195,1.26195,1.2619,1.2619,108000000.0
2009-03-31 20:11:00,1.2619,1.26195,1.26125,1.26125,128200000.0
2009-03-31 20:12:00,1.26135,1.26155,1.2611,1.2611,171000000.0
2009-03-31 20:13:00,1.2611,1.2611,1.26035,1.261,181600000.0
2009-03-31 20:14:00,1.261,1.26135,1.26085,1.26105,125200000.0
2009-03-31 20:15:00,1.261,1.261,1.2609,1.26095,34000000.0
2009-03-31 20:16:00,1.26095,1.26115,1.26085,1.2609,135200000.0
2009-03-31 20:17:00,1.261,1.26145,1.26095,1.2614,158600000.0
2009-03-31 20:18:00,1.2614,1.2614,1.26135,1.26135,84400000.0
2009-03-31 20:19:00,1.26135,1.26135,1.2612,1.2612,246400000.0
2009-03-31 20:20:00,1.2612,1.2614,1.26115,1.26135,162000000.0
2009-03-31 20:21:00,1.26135,1.2616,1.2612,1.2613,67400000.0
2009-03-31 20:22:00,1.26135,1.26135,1.26125,1.26135,113600000.0
2009-03-31 20:23:00,1.26135,1.26135,1.26115,1.2612,119200000.0
2009-03-31 20:24:00,1.2612,1.2614,1.2609,1.2612,136200000.0
2009-03-31 20:25:00,1.26115,1.26145,1.2611,1.2612,214200000.0
2009-03-31 20:26:00,1.26135,1.2618,1.26135,1.2615,202200000.0
2009-03-31 20:27:00,1.2615,1.26155,1.26145,1.26155,115200000.0
2009-03-31 20:28:00,1.2616,1.2616,1.26145,1.2615,128000000.0
2009-03-31 20:29:00,1.2615,1.2615,1.26135,1.26135,159600000.0
2009-03-31 20:30:00,1.26135,1.26135,1.261,1.26115,204600000.0
2009-03-31 20:31:00,1.26115,1.2612,1.2607,1.26095,328400000.0
2009-03-31 20:32:00,1.26115,1.26195,1.26095,1.26195,325800000.0
2009-03-31 20:33:00,1.2619,1.26195,1.26125,1.26125,212000000.0
2009-03-31 20:34:00,1.2613,1.2614,1.26095,1.261,110400000.0
2009-03-31 20:35:00,1.26095,1.26105,1.26095,1.261,51600000.0
2009-03-31 20:36:00,1.261,1.261,1.26045,1.26055,143200000.0
2009-03-31 20:37:00,1.26055,1.2608,1.2601,1.2604,567400000.0
2009-03-31 20:38:00,1.2604,1.2605,1.26005,1.26015,401800000.0
2009-03-31 20:39:00,1.26015,1.26035,1.26005,1.26025,265200000.0
2009-03-31 20:40:00,1.2602,1.2603,1.26005,1.26015,216400000.0
2009-03-31 20:41:00,1.26015,1.26025,1.26015,1.2602,24200000.0
2009-03-31 20:42:00,1.26025,1.26025,1.25995,1.26015,176600000.0
2009-03-31 20:43:00,1.2602,1.26035,1.26015,1.2602,136400000.0
2009-03-31 20:44:00,1.26025,1.26025,1.26015,1.2602,28000000.0
2009-03-31 20:45:00,1.26015,1.26015,1.25945,1.2595,174000000.0
2009-03-31 20:46:00,1.25955,1.2597,1.2595,1.25955,159600001.0
2009-03-31 20:47:00,1.25955,1.2597,1.25945,1.25965,120000000.0
2009-03-31 20:48:00,1.2597,1.25975,1.2594,1.25945,162000000.0
2009-03-31 20:49:00,1.25945,1.25945,1.25895,1.259,90400000.0
2009-03-31 20:50:00,1.259,1.2592,1.2588,1.2588,76000000.0
2009-03-31 20:51:00,1.2588,1.25885,1.25845,1.25845,182400000.0
2009-03-31 20:52:00,1.25845,1.25845,1.25805,1.25815,209400000.0
2009-03-31 20:53:00,1.25815,1.25855,1.25815,1.25855,183600000.0
2009-03-31 20:54:00,1.25845,1.25905,1.2582,1.25875,396800000.0
2009-03-31 20:55:00,1.25895,1.2595,1.25895,1.25925,196600000.0
2009-03-31 20:56:00,1.2593,1.2594,1.2593,1.2594,76400000.0
2009-03-31 20:57:00,1.2594,1.25945,1.25935,1.25945,137800000.0
2009-03-31 20:58:00,1.25945,1.26045,1.25945,1.2604,311400000.0
2009-03-31 20:59:00,1.26045,1.26045,1.26005,1.2602,232400000.0
2009-03-31 21:00:00,1.2602,1.2605,1.26015,1.26015,446800000.0
2009-03-31 21:01:00,1.26015,1.26045,1.2601,1.26045,209800000.0
2009-03-31 21:02:00,1.2604,1.26065,1.26025,1.2604,160000000.0
2009-03-31 21:03:00,1.2604,1.2605,1.2604,1.2605,309400000.0
2009-03-31 21:04:00,1.2606,1.2608,1.26055,1.26075,141800000.0
2009-03-31 21:05:00,1.26075,1.26145,1.26075,1.26115,303000000.0
2009-03-31 21:06:00,1.2612,1.26135,1.2607,1.2609,394400000.0
2009-03-31 21:07:00,1.2611,1.2611,1.26065,1.26065,162800000.0
2009-03-31 21:08:00,1.26065,1.26075,1.26065,1.26075,95800000.0
2009-03-31 21:09:00,1.26065,1.2607,1.26045,1.26045,141800000.0
2009-03-31 21:10:00,1.26045,1.2606,1.2604,1.26055,90000000.0
2009-03-31 21:11:00,1.2606,1.2608,1.2604,1.2604,125800000.0
2009-03-31 21:12:00,1.26045,1.26045,1.26045,1.26045,252000000.0
2009-03-31 21:13:00,1.26045,1.26045,1.26045,1.26045,124800000.0
2009-03-31 21:14:00,1.26045,1.26055,1.26045,1.26055,172200000.0
2009-03-31 21:15:00,1.26055,1.26055,1.26045,1.26045,79400000.0
2009-03-31 21:16:00,1.2606,1.2607,1.2603,1.2605,367000000.0
2009-03-31 21:17:00,1.2605,1.26075,1.2603,1.26045,231200000.0
2009-03-31 21:18:00,1.26045,1.261,1.26045,1.26095,410800000.0
2009-03-31 21:19:00,1.26095,1.26105,1.26035,1.26065,324600000.0
2009-03-31 21:20:00,1.2608,1.26085,1.26045,1.26085,304600000.0
2009-03-31 21:21:00,1.2609,1.26125,1.2609,1.26095,310800000.0
2009-03-31 21:22:00,1.26095,1.26095,1.26045,1.2605,397400000.0
2009-03-31 21:23:00,1.2605,1.26065,1.26025,1.26035,316800000.0
2009-03-31 21:24:00,1.2604,1.26055,1.26035,1.26035,91600000.0
2009-03-31 21:25:00,1.26035,1.26045,1.2603,1.2603,61400000.0
2009-03-31 21:26:00,1.26035,1.2604,1.26035,1.26035,20400000.0
2009-03-31 21:27:00,1.2603,1.26045,1.26005,1.2601,245600000.0
2009-03-31 21:28:00,1.2601,1.26025,1.25995,1.26005,158400000.0
2009-03-31 21:29:00,1.26005,1.26005,1.2598,1.25985,130000000.0
2009-03-31 21:30:00,1.25985,1.26,1.25955,1.2597,180800000.0
2009-03-31 21:31:00,1.2597,1.2597,1.2591,1.25945,185200000.0
2009-03-31 21:32:00,1.2595,1.25995,1.2595,1.2599,185600000.0
2009-03-31 21:33:00,1.2599,1.25995,1.25985,1.25995,159000000.0
2009-03-31 21:34:00,1.25995,1.26005,1.25965,1.25985,134000000.0
2009-03-31 21:35:00,1.25985,1.2606,1.25985,1.26035,252399999.0
2009-03-31 21:36:00,1.26035,1.26035,1.26025,1.26025,6600000.0
2009-03-31 21:37:00,1.2602,1.26025,1.25985,1.25985,308800000.0
2009-03-31 21:38:00,1.25985,1.26005,1.25985,1.26005,329000000.0
2009-03-31 21:39:00,1.25985,1.26,1.25955,1.25955,158800000.0
2009-03-31 21:40:00,1.25955,1.2599,1.2594,1.2597,98600000.0
2009-03-31 21:41:00,1.2597,1.25995,1.25955,1.25985,146200000.0
2009-03-31 21:42:00,1.2598,1.2598,1.25955,1.2596,155400000.0
2009-03-31 21:43:00,1.2596,1.25985,1.2592,1.2592,251400000.0
2009-03-31 21:44:00,1.25905,1.2592,1.25875,1.25915,245200000.0
2009-03-31 21:45:00,1.25915,1.25945,1.2591,1.25915,262000000.0
2009-03-31 21:46:00,1.2591,1.25915,1.2589,1.25905,270200000.0
2009-03-31 21:47:00,1.25905,1.25905,1.2589,1.2589,96600000.0
2009-03-31 21:48:00,1.2589,1.25925,1.2589,1.2589,240400006.0
2009-03-31 21:49:00,1.25905,1.25955,1.25905,1.25925,88800000.0
2009-03-31 21:50:00,1.25925,1.25965,1.25915,1.25945,384400000.0
2009-03-31 21:51:00,1.25955,1.25995,1.25955,1.25975,99800000.0
2009-03-31 21:52:00,1.25975,1.25985,1.25975,1.25985,118400000.0
2009-03-31 21:53:00,1.25985,1.25985,1.2595,1.2595,177600000.0
2009-03-31 21:54:00,1.2595,1.25995,1.25945,1.25995,340200000.0
2009-03-31 21:55:00,1.26005,1.2607,1.2598,1.25995,283600000.0
2009-03-31 21:56:00,1.25995,1.25995,1.25985,1.25995,97400000.0
2009-03-31 21:57:00,1.25995,1.26035,1.25995,1.26035,94800000.0
2009-03-31 21:58:00,1.2603,1.26035,1.26,1.26015,275800000.0
2009-03-31 21:59:00,1.26015,1.2609,1.26015,1.2609,243800000.0
2009-03-31 22:00:00,1.26095,1.26115,1.26015,1.26035,165800000.0
2009-03-31 22:01:00,1.26035,1.26075,1.2599,1.26005,135800000.0
2009-03-31 22:02:00,1.2602,1.2605,1.25995,1.2603,296000000.0
2009-03-31 22:03:00,1.2603,1.2605,1.26005,1.26005,80000000.0
2009-03-31 22:04:00,1.26005,1.2601,1.25995,1.2601,68400000.0
2009-03-31 22:05:00,1.2601,1.26065,1.2601,1.2605,151600000.0
2009-03-31 22:06:00,1.26055,1.26055,1.2602,1.26025,85400000.0
2009-03-31 22:07:00,1.26035,1.26075,1.26025,1.26055,190800000.0
2009-03-31 22:08:00,1.2607,1.26145,1.2606,1.2612,209400000.0
2009-03-31 22:09:00,1.26125,1.2615,1.261,1.2612,122200000.0
2009-03-31 22:10:00,1.2613,1.26145,1.26115,1.2612,66000000.0
2009-03-31 22:11:00,1.26125,1.26125,1.26105,1.26115,100200000.0
2009-03-31 22:12:00,1.2612,1.2612,1.26085,1.261,144200000.0
2009-03-31 22:13:00,1.261,1.2611,1.261,1.261,54800000.0
2009-03-31 22:14:00,1.2611,1.26115,1.26095,1.26095,83800000.0
2009-03-31 22:15:00,1.261,1.2612,1.261,1.2611,112600000.0
2009-03-31 22:16:00,1.2611,1.26125,1.26105,1.26115,164000000.0
2009-03-31 22:17:00,1.26115,1.26135,1.26115,1.26135,174400000.0
2009-03-31 22:18:00,1.26135,1.26155,1.26115,1.26155,60400000.0
2009-03-31 22:19:00,1.26155,1.26155,1.2614,1.2615,80800000.0
2009-03-31 22:20:00,1.2615,1.26175,1.2615,1.26155,198200000.0
2009-03-31 22:21:00,1.26155,1.26155,1.26135,1.26135,180400000.0
2009-03-31 22:22:00,1.26135,1.2614,1.261,1.26105,97000000.0
2009-03-31 22:23:00,1.26105,1.26195,1.261,1.26135,161800000.0
2009-03-31 22:24:00,1.2616,1.2619,1.26125,1.26135,63600000.0
2009-03-31 22:25:00,1.26145,1.26145,1.2613,1.2613,22800000.0
2009-03-31 22:26:00,1.26135,1.2617,1.2613,1.2617,72600000.0
2009-03-31 22:27:00,1.26175,1.26175,1.26165,1.26165,33800000.0
2009-03-31 22:28:00,1.26165,1.26165,1.26165,1.26165,14600000.0
2009-03-31 22:29:00,1.26165,1.26195,1.26165,1.26185,129000000.0
2009-03-31 22:30:00,1.2619,1.26225,1.2619,1.26225,48000000.0
2009-03-31 22:31:00,1.26245,1.2628,1.26175,1.26215,197800000.0
2009-03-31 22:32:00,1.26215,1.26215,1.2617,1.2619,198200000.0
2009-03-31 22:33:00,1.262,1.262,1.26195,1.26195,24800000.0
2009-03-31 22:34:00,1.26154,1.26181,1.26154,1.26168,127200000.0
2009-03-31 22:35:00,1.2617,1.2618,1.26162,1.26162,131200000.0
2009-03-31 22:36:00,1.2619,1.26225,1.26185,1.2621,54400000.0
2009-03-31 22:37:00,1.26225,1.26235,1.26225,1.26225,19200000.0
2009-03-31 22:38:00,1.26225,1.26225,1.26225,1.26225,9600000.0
2009-03-31 22:39:00,1.26225,1.26225,1.26185,1.26215,166000000.0
2009-03-31 22:40:00,1.26215,1.26215,1.26185,1.26185,94400000.0
2009-03-31 22:41:00,1.26195,1.262,1.26185,1.262,38600000.0
2009-03-31 22:42:00,1.26235,1.26235,1.2621,1.2621,40800000.0
2009-03-31 22:43:00,1.2621,1.2623,1.26205,1.26215,123600000.0
2009-03-31 22:44:00,1.26215,1.26215,1.26165,1.26165,96600000.0
2009-03-31 22:45:00,1.26175,1.26185,1.2611,1.26125,134400000.0
2009-03-31 22:46:00,1.26125,1.2615,1.26105,1.26105,66600000.0
2009-03-31 22:47:00,1.2613,1.2613,1.26065,1.2607,122000000.0
2009-03-31 22:48:00,1.2607,1.26085,1.26065,1.26065,41600000.0
2009-03-31 22:49:00,1.26075,1.26085,1.26075,1.26085,12400000.0
2009-03-31 22:50:00,1.26085,1.261,1.26085,1.26085,90000000.0
2009-03-31 22:51:00,1.26095,1.261,1.25945,1.2596,416800000.0
2009-03-31 22:52:00,1.2597,1.26,1.2597,1.25995,53000000.0
2009-03-31 22:53:00,1.25995,1.26015,1.25985,1.25985,65400000.0
2009-03-31 22:54:00,1.25995,1.26055,1.2598,1.2602,130600000.0
2009-03-31 22:55:00,1.2602,1.26095,1.2597,1.26015,233600000.0
2009-03-31 22:56:00,1.2604,1.26065,1.25975,1.26025,128200000.0
2009-03-31 22:57:00,1.26045,1.26085,1.26045,1.2606,68200000.0
2009-03-31 22:58:00,1.26045,1.2606,1.2604,1.2604,35800000.0
2009-03-31 22:59:00,1.26045,1.26105,1.2599,1.26005,188600000.0
2009-03-31 23:00:00,1.26005,1.26005,1.25835,1.25905,20200000.0
2009-03-31 23:01:00,1.25976,1.25987,1.25952,1.2598,78400000.0
2009-03-31 23:02:00,1.26005,1.2601,1.25905,1.25925,20800000.0
2009-03-31 23:03:00,1.25925,1.2594,1.25925,1.2594,8000000.0
2009-03-31 23:04:00,1.25935,1.25935,1.259,1.25915,20200000.0
2009-03-31 23:05:00,1.25915,1.25915,1.25915,1.25915,2800000.0
2009-03-31 23:06:00,1.25915,1.2593,1.25915,1.2593,7600000.0
2009-03-31 23:07:00,1.2593,1.25965,1.25925,1.25955,45800000.0
2009-03-31 23:08:00,1.25935,1.25945,1.25935,1.25945,38400000.0
2009-03-31 23:09:00,1.25945,1.25945,1.25945,1.25945,4800000.0
2009-03-31 23:10:00,1.25945,1.25945,1.25935,1.25935,51200000.0
2009-03-31 23:11:00,1.25945,1.25945,1.25935,1.2594,20800000.0
2009-03-31 23:12:00,1.25945,1.2596,1.25945,1.2596,20200000.0
2009-03-31 23:13:00,1.25955,1.25955,1.25935,1.2595,51600000.0
2009-03-31 23:14:00,1.25907,1.25925,1.25907,1.25912,114400000.0
2009-03-31 23:15:00,1.2596,1.2605,1.2595,1.2605,73600000.0
2009-03-31 23:16:00,1.2606,1.2606,1.2606,1.2606,14400000.0
2009-03-31 23:17:00,1.2606,1.26125,1.2606,1.26125,59200000.0
2009-03-31 23:18:00,1.26125,1.26125,1.26035,1.26035,41200000.0
2009-03-31 23:19:00,1.26045,1.26045,1.26045,1.26045,5600000.0
2009-03-31 23:20:00,1.2602,1.26034,1.2601,1.26022,59200000.0
2009-03-31 23:21:00,1.26016,1.26016,1.26014,1.26014,9600000.0
2009-03-31 23:22:00,1.26002,1.26045,1.26002,1.26035,121200000.0
2009-03-31 23:23:00,1.2606,1.26065,1.2606,1.26065,8800000.0
2009-03-31 23:24:00,1.2605,1.26078,1.26047,1.26058,27000000.0
2009-03-31 23:25:00,1.2607,1.2607,1.26045,1.2605,10400000.0
2009-03-31 23:26:00,1.26032,1.26063,1.26017,1.2606,100800000.0
2009-03-31 23:27:00,1.26053,1.26053,1.26022,1.26025,96000000.0
2009-03-31 23:28:00,1.2608,1.26095,1.26075,1.26075,28800000.0
2009-03-31 23:29:00,1.26085,1.2612,1.2608,1.2609,107200000.0
2009-03-31 23:30:00,1.2607,1.26095,1.2606,1.26065,66800000.0
2009-03-31 23:31:00,1.2607,1.2613,1.2606,1.2608,122200000.0
2009-03-31 23:32:00,1.26115,1.26115,1.26055,1.261,161400000.0
2009-03-31 23:33:00,1.2613,1.26155,1.26095,1.26145,156200000.0
2009-03-31 23:34:00,1.26145,1.26145,1.2613,1.2613,25000000.0
2009-03-31 23:35:00,1.2613,1.2614,1.26115,1.2614,62800000.0
2009-03-31 23:36:00,1.26098,1.26136,1.26098,1.26127,144000000.0
2009-03-31 23:37:00,1.2615,1.2615,1.2611,1.2613,67000000.0
2009-03-31 23:38:00,1.2613,1.2613,1.2613,1.2613,7000000.0
2009-03-31 23:39:00,1.26103,1.26131,1.26103,1.26103,40000000.0
2009-03-31 23:40:00,1.26145,1.26145,1.26145,1.26145,11800000.0
2009-03-31 23:41:00,1.26145,1.26155,1.26125,1.26155,122200000.0
2009-03-31 23:42:00,1.26128,1.26133,1.26118,1.26129,92800000.0
2009-03-31 23:43:00,1.2615,1.26175,1.2615,1.26175,69400000.0
2009-03-31 23:44:00,1.2618,1.26185,1.2618,1.2618,48000000.0
2009-03-31 23:45:00,1.2616,1.2616,1.2611,1.26153,62400000.0
2009-03-31 23:46:00,1.2617,1.2617,1.2617,1.2617,12400000.0
2009-03-31 23:47:00,1.2617,1.2617,1.2617,1.2617,31000000.0
2009-03-31 23:48:00,1.2617,1.2617,1.26165,1.26165,11000000.0
2009-03-31 23:49:00,1.2617,1.26205,1.2617,1.262,38600000.0
2009-03-31 23:50:00,1.26215,1.26235,1.26215,1.2623,54200000.0
2009-03-31 23:51:00,1.26225,1.26225,1.26225,1.26225,23200000.0
2009-03-31 23:52:00,1.26225,1.26225,1.26185,1.26215,107400000.0
2009-03-31 23:53:00,1.26215,1.26215,1.26215,1.26215,12200000.0
2009-03-31 23:54:00,1.26187,1.26202,1.26171,1.26178,102000000.0
2009-03-31 23:55:00,1.26174,1.26206,1.26166,1.26206,148800000.0
2009-03-31 23:56:00,1.26205,1.26235,1.26205,1.2623,61800000.0
2009-03-31 23:57:00,1.26235,1.26325,1.26235,1.26275,92000000.0
2009-03-31 23:58:00,1.2625,1.26284,1.26216,1.26216,142800000.0
2009-03-31 23:59:00,1.26235,1.26267,1.26197,1.26238,322500000.0
2009-04-01 00:00:00,1.26285,1.26285,1.26265,1.26265,9600000.0
2009-04-01 00:01:00,1.26237,1.26256,1.26227,1.26232,54600000.0
2009-04-01 00:02:00,1.26255,1.26255,1.2625,1.26255,17600000.0
2009-04-01 00:03:00,1.26265,1.2627,1.26265,1.2627,25600000.0
2009-04-01 00:04:00,1.2627,1.2627,1.26185,1.26225,73600000.0
2009-04-01 00:05:00,1.26225,1.26225,1.26125,1.2614,51600000.0
2009-04-01 00:06:00,1.26126,1.26132,1.261,1.261,68400000.0
2009-04-01 00:07:00,1.26105,1.2613,1.26092,1.2613,146000000.0
2009-04-01 00:08:00,1.26155,1.2618,1.26155,1.2618,32000000.0
2009-04-01 00:09:00,1.26185,1.2619,1.26185,1.2619,6400000.0
2009-04-01 00:10:00,1.26205,1.26205,1.26175,1.26195,19400000.0
2009-04-01 00:11:00,1.26175,1.2619,1.26175,1.26175,64800000.0
2009-04-01 00:12:00,1.2619,1.2619,1.26175,1.2619,28200000.0
2009-04-01 00:13:00,1.26175,1.26245,1.26175,1.2618,41200000.0
2009-04-01 00:14:00,1.2619,1.26205,1.2617,1.26205,36600000.0
2009-04-01 00:15:00,1.2617,1.2619,1.2617,1.26175,34000000.0
2009-04-01 00:16:00,1.2618,1.2619,1.26175,1.26175,22800000.0
2009-04-01 00:17:00,1.2619,1.26205,1.26175,1.2619,21800000.0
2009-04-01 00:18:00,1.26175,1.26195,1.26175,1.26195,17400000.0
2009-04-01 00:19:00,1.2621,1.26215,1.2619,1.2619,3000000.0
2009-04-01 00:20:00,1.26175,1.26205,1.26145,1.2615,44800000.0
2009-04-01 00:21:00,1.2615,1.2615,1.2615,1.2615,4800000.0
2009-04-01 00:22:00,1.26155,1.26175,1.2614,1.2615,42400000.0
2009-04-01 00:23:00,1.2615,1.26165,1.2615,1.2615,107800000.0
2009-04-01 00:24:00,1.2615,1.2615,1.2612,1.26135,131600000.0
2009-04-01 00:25:00,1.26135,1.2615,1.2611,1.2611,10800000.0
2009-04-01 00:26:00,1.26125,1.2615,1.26045,1.26045,147000000.0
2009-04-01 00:27:00,1.26055,1.2606,1.26045,1.26045,93200000.0
2009-04-01 00:28:00,1.2606,1.26065,1.26055,1.26055,6600000.0
2009-04-01 00:29:00,1.26065,1.2609,1.26055,1.2609,13400000.0
2009-04-01 00:30:00,1.26105,1.26105,1.2603,1.2603,71800000.0
2009-04-01 00:31:00,1.2604,1.26105,1.2604,1.261,43000000.0
2009-04-01 00:32:00,1.26105,1.26105,1.26095,1.261,39400000.0
2009-04-01 00:33:00,1.2613,1.2613,1.26085,1.2609,51000000.0
2009-04-01 00:34:00,1.26115,1.26145,1.26115,1.26135,60400000.0
2009-04-01 00:35:00,1.26135,1.26155,1.2613,1.2615,9200000.0
2009-04-01 00:36:00,1.26155,1.26155,1.2613,1.2615,11800000.0
2009-04-01 00:37:00,1.2613,1.26155,1.2613,1.2615,26800000.0
2009-04-01 00:38:00,1.26155,1.2617,1.26135,1.26165,24200000.0
2009-04-01 00:39:00,1.26185,1.2621,1.2615,1.26175,34200000.0
2009-04-01 00:40:00,1.2618,1.2621,1.2615,1.26185,69000000.0
2009-04-01 00:41:00,1.26175,1.26185,1.2615,1.2615,11800000.0
2009-04-01 00:42:00,1.2616,1.2616,1.2616,1.2616,2600000.0
2009-04-01 00:43:00,1.26175,1.26185,1.2615,1.26185,6600000.0
2009-04-01 00:44:00,1.26185,1.26185,1.2615,1.26185,25600000.0
2009-04-01 00:45:00,1.26185,1.26185,1.2616,1.26165,8200000.0
2009-04-01 00:46:00,1.2618,1.2618,1.26145,1.26175,101800000.0
2009-04-01 00:47:00,1.26185,1.262,1.26145,1.26145,57400000.0
2009-04-01 00:48:00,1.2619,1.2622,1.2617,1.26175,80600000.0
2009-04-01 00:49:00,1.26165,1.2621,1.2614,1.26145,148600000.0
2009-04-01 00:50:00,1.26145,1.26185,1.26145,1.2616,61800000.0
2009-04-01 00:51:00,1.26175,1.2619,1.26145,1.26145,47600000.0
2009-04-01 00:52:00,1.2619,1.26225,1.2617,1.2617,37400000.0
2009-04-01 00:53:00,1.26195,1.26205,1.26165,1.2617,38400000.0
2009-04-01 00:54:00,1.26195,1.26205,1.26145,1.26155,105200000.0
2009-04-01 00:55:00,1.2619,1.2623,1.2619,1.26195,23200000.0
2009-04-01 00:56:00,1.2622,1.2622,1.2619,1.262,16200000.0
2009-04-01 00:57:00,1.262,1.26205,1.262,1.26205,17400000.0
2009-04-01 00:58:00,1.262,1.2621,1.26195,1.262,16400000.0
2009-04-01 00:59:00,1.2621,1.2621,1.26195,1.26195,9000000.0
2009-04-01 01:00:00,1.2621,1.2621,1.2619,1.2619,7400000.0
2009-04-01 01:01:00,1.2621,1.26215,1.26185,1.2619,26800000.0
2009-04-01 01:02:00,1.2621,1.2624,1.2618,1.262,35800000.0
2009-04-01 01:03:00,1.26205,1.26235,1.262,1.2621,52400000.0
2009-04-01 01:04:00,1.2623,1.2623,1.26215,1.26215,10600000.0
2009-04-01 01:05:00,1.2623,1.26235,1.26215,1.26215,23200000.0
2009-04-01 01:06:00,1.2623,1.26265,1.26215,1.26235,52600000.0
2009-04-01 01:07:00,1.26215,1.26235,1.26215,1.2623,21200000.0
2009-04-01 01:08:00,1.26235,1.2624,1.26225,1.26225,29000000.0
2009-04-01 01:09:00,1.2624,1.26245,1.26225,1.26225,29200000.0
2009-04-01 01:10:00,1.2623,1.26255,1.26225,1.26235,66000000.0
2009-04-01 01:11:00,1.2623,1.26235,1.2623,1.2623,33800000.0
2009-04-01 01:12:00,1.26235,1.26235,1.2622,1.2622,31600000.0
2009-04-01 01:13:00,1.2622,1.2622,1.26215,1.2622,71400000.0
2009-04-01 01:14:00,1.2622,1.2622,1.2622,1.2622,33600000.0
2009-04-01 01:15:00,1.2622,1.2622,1.2622,1.2622,14400000.0
2009-04-01 01:16:00,1.2622,1.2622,1.2621,1.2621,48000000.0
2009-04-01 01:17:00,1.262,1.262,1.262,1.262,19200000.0
2009-04-01 01:18:00,1.262,1.262,1.262,1.262,27200000.0
2009-04-01 01:19:00,1.262,1.262,1.262,1.262,4800000.0
2009-04-01 01:20:00,1.262,1.262,1.262,1.262,4800000.0
2009-04-01 01:21:00,1.262,1.262,1.262,1.262,14400000.0
2009-04-01 01:22:00,1.262,1.262,1.2619,1.262,25600000.0
2009-04-01 01:23:00,1.262,1.262,1.26195,1.262,38400000.0
2009-04-01 01:24:00,1.262,1.262,1.2614,1.2615,116000000.0
2009-04-01 01:25:00,1.2615,1.2615,1.2615,1.2615,48000000.0
2009-04-01 01:26:00,1.2615,1.2615,1.2615,1.2615,19200000.0
2009-04-01 01:27:00,1.2615,1.2615,1.2615,1.2615,19200000.0
2009-04-01 01:28:00,1.2612,1.26142,1.26117,1.26118,14000000.0
2009-04-01 01:29:00,1.2615,1.2615,1.261,1.261,16600000.0
2009-04-01 01:30:00,1.2611,1.2612,1.2611,1.2611,90400000.0
2009-04-01 01:31:00,1.26092,1.26099,1.26082,1.26082,19000000.0
2009-04-01 01:32:00,1.26094,1.26099,1.26084,1.26084,9600000.0
2009-04-01 01:33:00,1.26096,1.26113,1.26092,1.26113,25400000.0
2009-04-01 01:34:00,1.2611,1.2611,1.2611,1.2611,9600000.0
2009-04-01 01:35:00,1.26102,1.2611,1.26086,1.26094,55600000.0
2009-04-01 01:36:00,1.2611,1.2611,1.2611,1.2611,9600000.0
2009-04-01 01:37:00,1.2611,1.2611,1.2611,1.2611,9600000.0
2009-04-01 01:38:00,1.2611,1.2611,1.2611,1.2611,14400000.0
2009-04-01 01:39:00,1.2611,1.2614,1.2611,1.2614,22400000.0
2009-04-01 01:40:00,1.2614,1.2614,1.2614,1.2614,24000000.0
2009-04-01 01:41:00,1.2614,1.2614,1.2614,1.2614,9600000.0
2009-04-01 01:42:00,1.2614,1.2614,1.2614,1.2614,4800000.0
2009-04-01 01:43:00,1.2614,1.2614,1.2614,1.2614,4800000.0
2009-04-01 01:44:00,1.26125,1.26125,1.26099,1.26111,7000000.0
2009-04-01 01:45:00,1.2614,1.2614,1.2614,1.2614,14400000.0
2009-04-01 01:46:00,1.2614,1.2614,1.2614,1.2614,19200000.0
2009-04-01 01:47:00,1.2614,1.2614,1.2614,1.2614,28800000.0
2009-04-01 01:48:00,1.2614,1.2614,1.2614,1.2614,14400000.0
2009-04-01 01:49:00,1.2614,1.2615,1.2614,1.2614,67200000.0
2009-04-01 01:50:00,1.2613,1.2614,1.261,1.2611,25000000.0
2009-04-01 01:51:00,1.2611,1.2611,1.2611,1.2611,52800000.0
2009-04-01 01:52:00,1.2611,1.2611,1.2611,1.2611,33600000.0
2009-04-01 01:53:00,1.2611,1.2611,1.2611,1.2611,4800000.0
2009-04-01 01:54:00,1.2611,1.2611,1.2611,1.2611,9600000.0
2009-04-01 01:55:00,1.2611,1.2612,1.26095,1.2612,128000000.0
2009-04-01 01:56:00,1.2612,1.2612,1.2611,1.2611,14400000.0
2009-04-01 01:57:00,1.2611,1.2611,1.2611,1.2611,9600000.0
2009-04-01 01:58:00,1.2611,1.2611,1.2611,1.2611,33600000.0
2009-04-01 01:59:00,1.2611,1.2611,1.2608,1.26085,111000000.0
2009-04-01 02:00:00,1.2608,1.2609,1.26075,1.2609,75800000.0
2009-04-01 02:01:00,1.26095,1.26095,1.2607,1.2608,24800000.0
2009-04-01 02:02:00,1.2608,1.2613,1.2608,1.2611,100400000.0
2009-04-01 02:03:00,1.2613,1.2618,1.2613,1.2618,45600000.0
2009-04-01 02:04:00,1.26185,1.26235,1.2618,1.26235,69200000.0
2009-04-01 02:05:00,1.26235,1.263,1.26235,1.26295,148200000.0
2009-04-01 02:06:00,1.2629,1.2629,1.26285,1.26285,9600000.0
2009-04-01 02:07:00,1.26285,1.26295,1.2621,1.26295,110200000.0
2009-04-01 02:08:00,1.26295,1.26295,1.262,1.26205,51600000.0
2009-04-01 02:09:00,1.26225,1.2624,1.2622,1.2622,7000000.0
2009-04-01 02:10:00,1.26235,1.26235,1.26225,1.26225,4000000.0
2009-04-01 02:11:00,1.26235,1.26235,1.26225,1.26235,5000000.0
2009-04-01 02:12:00,1.26225,1.26235,1.26225,1.26225,3000000.0
2009-04-01 02:13:00,1.26225,1.26235,1.26225,1.26235,8400000.0
2009-04-01 02:14:00,1.2623,1.2626,1.2623,1.2625,21600000.0
2009-04-01 02:15:00,1.2626,1.26355,1.26255,1.26305,126600000.0
2009-04-01 02:16:00,1.2632,1.2641,1.263,1.2641,54800000.0
2009-04-01 02:17:00,1.2641,1.26415,1.2639,1.2639,50600000.0
2009-04-01 02:18:00,1.2639,1.26475,1.26295,1.26385,131200000.0
2009-04-01 02:19:00,1.2635,1.26455,1.2635,1.2645,47200000.0
2009-04-01 02:20:00,1.26455,1.26495,1.26435,1.2646,72800000.0
2009-04-01 02:21:00,1.2647,1.2648,1.26455,1.26455,42200000.0
2009-04-01 02:22:00,1.26455,1.26485,1.2645,1.26485,25800000.0
2009-04-01 02:23:00,1.26485,1.26485,1.2647,1.2648,18400000.0
2009-04-01 02:24:00,1.26485,1.26725,1.26485,1.26595,190800000.0
2009-04-01 02:25:00,1.2661,1.26695,1.266,1.2665,198800000.0
2009-04-01 02:26:00,1.2664,1.26695,1.2657,1.266,108800000.0
2009-04-01 02:27:00,1.266,1.2662,1.266,1.2662,40000000.0
2009-04-01 02:28:00,1.2662,1.2662,1.2662,1.2662,45600000.0
2009-04-01 02:29:00,1.2662,1.2664,1.2659,1.2661,149800000.0
2009-04-01 02:30:00,1.2661,1.26645,1.2661,1.2661,100800000.0
2009-04-01 02:31:00,1.2661,1.2664,1.2661,1.2661,145600000.0
2009-04-01 02:32:00,1.2661,1.26625,1.2659,1.266,89600000.0
2009-04-01 02:33:00,1.266,1.266,1.26585,1.26585,41400000.0
2009-04-01 02:34:00,1.2658,1.26595,1.2658,1.26595,37400000.0
2009-04-01 02:35:00,1.2661,1.2661,1.26595,1.26595,12800000.0
2009-04-01 02:36:00,1.266,1.266,1.26575,1.26575,36000000.0
2009-04-01 02:37:00,1.2659,1.266,1.26575,1.2659,46000000.0
2009-04-01 02:38:00,1.26575,1.26605,1.26575,1.26585,48000000.0
2009-04-01 02:39:00,1.2658,1.26595,1.2658,1.26585,93800000.0
2009-04-01 02:40:00,1.2658,1.2658,1.26535,1.26545,75200000.0
2009-04-01 02:41:00,1.26555,1.26565,1.26545,1.2656,21800000.0
2009-04-01 02:42:00,1.26555,1.2656,1.26545,1.26545,36000000.0
2009-04-01 02:43:00,1.2656,1.26565,1.26545,1.2655,23800000.0
2009-04-01 02:44:00,1.26555,1.26555,1.26535,1.26535,24600000.0
2009-04-01 02:45:00,1.26535,1.26535,1.2648,1.26485,92800000.0
2009-04-01 02:46:00,1.2648,1.26505,1.26445,1.26485,30400000.0
2009-04-01 02:47:00,1.2646,1.26505,1.2645,1.265,96600000.0
2009-04-01 02:48:00,1.26505,1.26505,1.26495,1.26495,10600000.0
2009-04-01 02:49:00,1.265,1.265,1.26495,1.26495,19200000.0
2009-04-01 02:50:00,1.26495,1.26495,1.26495,1.26495,24000000.0
2009-04-01 02:51:00,1.2649,1.2649,1.2644,1.26445,123600000.0
2009-04-01 02:52:00,1.26455,1.26505,1.26455,1.26505,54400000.0
2009-04-01 02:53:00,1.26525,1.2655,1.26495,1.2655,54400000.0
2009-04-01 02:54:00,1.26555,1.2668,1.26495,1.2657,257800000.0
2009-04-01 02:55:00,1.2658,1.2663,1.26575,1.2663,165000000.0
2009-04-01 02:56:00,1.2663,1.26695,1.2663,1.26695,88000000.0
2009-04-01 02:57:00,1.26705,1.2678,1.26695,1.26745,78200000.0
2009-04-01 02:58:00,1.26745,1.26815,1.26735,1.2675,164400000.0
2009-04-01 02:59:00,1.2681,1.2681,1.26745,1.2676,212400000.0
2009-04-01 03:00:00,1.26775,1.26805,1.2675,1.26805,24600000.0
2009-04-01 03:01:00,1.268,1.26815,1.268,1.268,23400000.0
2009-04-01 03:02:00,1.2681,1.26815,1.26755,1.26755,61200000.0
2009-04-01 03:03:00,1.26765,1.26765,1.2675,1.26755,29600000.0
2009-04-01 03:04:00,1.26755,1.2676,1.2675,1.2676,20400000.0
2009-04-01 03:05:00,1.2676,1.2676,1.26725,1.2674,84000000.0
2009-04-01 03:06:00,1.2675,1.26755,1.26665,1.26685,166600000.0
2009-04-01 03:07:00,1.2668,1.2672,1.2668,1.2671,51000000.0
2009-04-01 03:08:00,1.26705,1.2671,1.26705,1.2671,12200000.0
2009-04-01 03:09:00,1.2671,1.2671,1.26525,1.2663,170800000.0
2009-04-01 03:10:00,1.2663,1.2663,1.2663,1.2663,4800000.0
2009-04-01 03:11:00,1.2663,1.2663,1.2662,1.2663,37000000.0
2009-04-01 03:12:00,1.26625,1.26625,1.26545,1.2657,60800000.0
2009-04-01 03:13:00,1.26575,1.26635,1.26565,1.26635,93200000.0
2009-04-01 03:14:00,1.2663,1.2664,1.2659,1.2659,39200000.0
2009-04-01 03:15:00,1.2663,1.2665,1.26585,1.26645,18600000.0
2009-04-01 03:16:00,1.26645,1.26645,1.2659,1.2659,72400000.0
2009-04-01 03:17:00,1.26615,1.26635,1.2659,1.26635,23400000.0
2009-04-01 03:18:00,1.2659,1.26615,1.26565,1.26595,52200000.0
2009-04-01 03:19:00,1.26575,1.2663,1.26575,1.2659,86200000.0
2009-04-01 03:20:00,1.26575,1.2658,1.26415,1.2646,61200000.0
2009-04-01 03:21:00,1.26465,1.26615,1.26465,1.2659,279400000.0
2009-04-01 03:22:00,1.266,1.26625,1.2654,1.2656,120800000.0
2009-04-01 03:23:00,1.2656,1.2656,1.2655,1.2655,28800000.0
2009-04-01 03:24:00,1.2655,1.26565,1.26545,1.26545,53600000.0
2009-04-01 03:25:00,1.2656,1.26575,1.2646,1.26465,144199999.0
2009-04-01 03:26:00,1.26445,1.2646,1.26435,1.2646,74800000.0
2009-04-01 03:27:00,1.26445,1.265,1.2644,1.2644,66400000.0
2009-04-01 03:28:00,1.2645,1.2645,1.26405,1.26415,20000000.0
2009-04-01 03:29:00,1.26415,1.2645,1.2641,1.2642,47800000.0
2009-04-01 03:30:00,1.2642,1.2642,1.2642,1.2642,14400000.0
2009-04-01 03:31:00,1.2641,1.2644,1.26395,1.26395,34200000.0
2009-04-01 03:32:00,1.26405,1.26425,1.26395,1.26395,33800000.0
2009-04-01 03:33:00,1.2641,1.26415,1.26395,1.2641,14600000.0
2009-04-01 03:34:00,1.26395,1.2643,1.26395,1.2641,41000000.0
2009-04-01 03:35:00,1.26405,1.26425,1.2639,1.2639,12600000.0
2009-04-01 03:36:00,1.26425,1.26425,1.2639,1.264,36800000.0
2009-04-01 03:37:00,1.26425,1.26505,1.26395,1.265,93400000.0
2009-04-01 03:38:00,1.26455,1.265,1.26445,1.2645,77400000.0
2009-04-01 03:39:00,1.2648,1.265,1.26435,1.265,62400000.0
2009-04-01 03:40:00,1.26515,1.26525,1.26495,1.26515,42400000.0
2009-04-01 03:41:00,1.26495,1.2651,1.26495,1.26495,10600000.0
2009-04-01 03:42:00,1.265,1.265,1.265,1.265,4800000.0
2009-04-01 03:43:00,1.265,1.265,1.2644,1.26485,27400000.0
2009-04-01 03:44:00,1.2644,1.26485,1.2644,1.26465,97600000.0
2009-04-01 03:45:00,1.26445,1.2646,1.26445,1.2646,17400000.0
2009-04-01 03:46:00,1.26445,1.2646,1.26445,1.2645,26400000.0
2009-04-01 03:47:00,1.2645,1.2645,1.2645,1.2645,54000000.0
2009-04-01 03:48:00,1.2645,1.2645,1.2645,1.2645,14400000.0
2009-04-01 03:49:00,1.2645,1.2646,1.2645,1.2646,60600000.0
2009-04-01 03:50:00,1.26465,1.26465,1.2641,1.2641,31600000.0
2009-04-01 03:51:00,1.26415,1.26465,1.26415,1.26465,14000000.0
2009-04-01 03:52:00,1.26475,1.265,1.26425,1.26435,36400000.0
2009-04-01 03:53:00,1.2641,1.2643,1.264,1.26415,34600000.0
2009-04-01 03:54:00,1.2642,1.2648,1.26405,1.26405,31600000.0
2009-04-01 03:55:00,1.2645,1.2645,1.26405,1.2642,10600000.0
2009-04-01 03:56:00,1.2642,1.26465,1.26405,1.2643,81800000.0
2009-04-01 03:57:00,1.2644,1.26445,1.26425,1.26425,7800000.0
2009-04-01 03:58:00,1.2647,1.2647,1.26415,1.2643,10600000.0
2009-04-01 03:59:00,1.2643,1.26485,1.2643,1.26485,7800000.0
2009-04-01 04:00:00,1.2648,1.2649,1.26475,1.26485,20200000.0
2009-04-01 04:01:00,1.2648,1.2649,1.26415,1.2648,74400000.0
2009-04-01 04:02:00,1.2646,1.26472,1.26442,1.26447,78400000.0
2009-04-01 04:03:00,1.2648,1.26505,1.26475,1.26475,107000000.0
2009-04-01 04:04:00,1.2649,1.26495,1.26475,1.2649,28400000.0
2009-04-01 04:05:00,1.26475,1.2649,1.26475,1.2649,58400000.0
2009-04-01 04:06:00,1.26495,1.2651,1.26495,1.265,56600000.0
2009-04-01 04:07:00,1.2652,1.26525,1.26515,1.2652,51200000.0
2009-04-01 04:08:00,1.2654,1.26635,1.2654,1.26605,144200000.0
2009-04-01 04:09:00,1.266,1.26645,1.2656,1.2661,208600000.0
2009-04-01 04:10:00,1.26625,1.26695,1.26625,1.2663,143800000.0
2009-04-01 04:11:00,1.2663,1.2665,1.26595,1.26635,82400000.0
2009-04-01 04:12:00,1.2664,1.2665,1.2664,1.2665,17600000.0
2009-04-01 04:13:00,1.26655,1.267,1.2665,1.267,37000000.0
2009-04-01 04:14:00,1.2668,1.2675,1.2667,1.267,101800000.0
2009-04-01 04:15:00,1.267,1.26705,1.267,1.26705,47200000.0
2009-04-01 04:16:00,1.267,1.26705,1.26665,1.2667,44000000.0
2009-04-01 04:17:00,1.26695,1.26695,1.2666,1.26685,52400000.0
2009-04-01 04:18:00,1.26685,1.26725,1.26685,1.26725,80400000.0
2009-04-01 04:19:00,1.26725,1.26725,1.26705,1.26705,23400000.0
2009-04-01 04:20:00,1.26705,1.26705,1.26705,1.26705,4000000.0
2009-04-01 04:21:00,1.26705,1.26705,1.26705,1.26705,11000000.0
2009-04-01 04:22:00,1.26705,1.26705,1.26705,1.26705,2000000.0
2009-04-01 04:23:00,1.26705,1.2678,1.26695,1.26705,62200000.0
2009-04-01 04:24:00,1.2672,1.2672,1.2667,1.2667,49600000.0
2009-04-01 04:25:00,1.2667,1.26695,1.2666,1.2667,86800000.0
2009-04-01 04:26:00,1.2667,1.2668,1.26665,1.26665,29800000.0
2009-04-01 04:27:00,1.2668,1.2669,1.26665,1.2669,18400000.0
2009-04-01 04:28:00,1.2668,1.2668,1.26665,1.26665,5800000.0
2009-04-01 04:29:00,1.2667,1.26695,1.26665,1.2668,89800000.0
2009-04-01 04:30:00,1.2668,1.26705,1.2668,1.267,69400000.0
2009-04-01 04:31:00,1.26705,1.26715,1.267,1.26715,15400000.0
2009-04-01 04:32:00,1.26735,1.2674,1.26715,1.26735,46400000.0
2009-04-01 04:33:00,1.2673,1.268,1.2673,1.26765,123200000.0
2009-04-01 04:34:00,1.26745,1.26755,1.26745,1.2675,75400000.0
2009-04-01 04:35:00,1.2675,1.2675,1.267,1.267,50800000.0
2009-04-01 04:36:00,1.2672,1.2672,1.267,1.26705,11000000.0
2009-04-01 04:37:00,1.26705,1.26705,1.26705,1.26705,6200000.0
2009-04-01 04:38:00,1.26705,1.26705,1.26705,1.26705,7600000.0
2009-04-01 04:39:00,1.26705,1.26705,1.26705,1.26705,6800000.0
2009-04-01 04:40:00,1.26705,1.26705,1.2666,1.26685,25600000.0
2009-04-01 04:41:00,1.26685,1.26685,1.26685,1.26685,4000000.0
2009-04-01 04:42:00,1.26685,1.267,1.2668,1.26685,8000000.0
2009-04-01 04:43:00,1.26685,1.26685,1.26685,1.26685,6000000.0
2009-04-01 04:44:00,1.26685,1.26685,1.26685,1.26685,5000000.0
2009-04-01 04:45:00,1.26685,1.26685,1.26685,1.26685,10000000.0
2009-04-01 04:46:00,1.26685,1.26685,1.26685,1.26685,5000000.0
2009-04-01 04:47:00,1.26685,1.26685,1.2659,1.26625,30600000.0
2009-04-01 04:48:00,1.2664,1.26645,1.2655,1.26605,190200000.0
2009-04-01 04:49:00,1.2658,1.266,1.26565,1.26595,43000000.0
2009-04-01 04:50:00,1.2657,1.26605,1.2655,1.26555,57800000.0
2009-04-01 04:51:00,1.2656,1.26595,1.26555,1.26595,79400000.0
2009-04-01 04:52:00,1.266,1.26625,1.2659,1.2662,31400000.0
2009-04-01 04:53:00,1.2662,1.2665,1.2662,1.2665,61800000.0
2009-04-01 04:54:00,1.26609,1.26627,1.26599,1.26608,22400000.0
2009-04-01 04:55:00,1.2666,1.26665,1.26645,1.26645,35200000.0
2009-04-01 04:56:00,1.2665,1.26655,1.2665,1.2665,54000000.0
2009-04-01 04:57:00,1.26655,1.26655,1.2665,1.26655,22400000.0
2009-04-01 04:58:00,1.2665,1.26655,1.2665,1.26655,15600000.0
2009-04-01 04:59:00,1.2665,1.26655,1.2665,1.2665,10600000.0
2009-04-01 05:00:00,1.26655,1.26655,1.2665,1.2665,7800000.0
2009-04-01 05:01:00,1.2665,1.2665,1.2665,1.2665,4800000.0
2009-04-01 05:02:00,1.26655,1.26695,1.26645,1.26695,115800000.0
2009-04-01 05:03:00,1.26695,1.26695,1.26685,1.26685,23000000.0
2009-04-01 05:04:00,1.26658,1.26658,1.26611,1.26617,223800000.0
2009-04-01 05:05:00,1.26649,1.26665,1.26624,1.26625,168600000.0
2009-04-01 05:06:00,1.2667,1.2672,1.2667,1.2672,100800000.0
2009-04-01 05:07:00,1.2672,1.2672,1.26695,1.267,36800000.0
2009-04-01 05:08:00,1.26695,1.26745,1.26655,1.26655,146800000.0
2009-04-01 05:09:00,1.26685,1.26745,1.26655,1.2667,149400000.0
2009-04-01 05:10:00,1.2667,1.2667,1.2667,1.2667,183000000.0
2009-04-01 05:11:00,1.2667,1.2667,1.2667,1.2667,22600000.0
2009-04-01 05:12:00,1.26637,1.26684,1.26637,1.26662,120400000.0
2009-04-01 05:13:00,1.26675,1.26675,1.2667,1.26675,6800000.0
2009-04-01 05:14:00,1.2668,1.26695,1.2668,1.26685,29200000.0
2009-04-01 05:15:00,1.26685,1.26695,1.2668,1.2668,34600000.0
2009-04-01 05:16:00,1.2668,1.2668,1.2668,1.2668,33600000.0
2009-04-01 05:17:00,1.2668,1.2668,1.2667,1.2668,136800000.0
2009-04-01 05:18:00,1.26675,1.26675,1.2667,1.2667,12200000.0
2009-04-01 05:19:00,1.2667,1.2673,1.26665,1.26665,87000000.0
2009-04-01 05:20:00,1.2667,1.2667,1.2666,1.26665,101400000.0
2009-04-01 05:21:00,1.26695,1.26705,1.2667,1.26675,51000000.0
2009-04-01 05:22:00,1.2667,1.26715,1.2667,1.26715,52600000.0
2009-04-01 05:23:00,1.26715,1.26715,1.26665,1.2667,76400000.0
2009-04-01 05:24:00,1.2668,1.2668,1.2667,1.2667,53800000.0
2009-04-01 05:25:00,1.26679,1.26699,1.26664,1.26687,113400000.0
2009-04-01 05:26:00,1.2668,1.26685,1.26675,1.26675,17200000.0
2009-04-01 05:27:00,1.26675,1.26675,1.2667,1.2667,11600000.0
2009-04-01 05:28:00,1.2668,1.26695,1.26668,1.26689,196200000.0
2009-04-01 05:29:00,1.26675,1.2669,1.2667,1.2667,60400000.0
2009-04-01 05:30:00,1.2668,1.2668,1.26665,1.2668,6800000.0
2009-04-01 05:31:00,1.2668,1.2668,1.26665,1.2668,6800000.0
2009-04-01 05:32:00,1.26685,1.26685,1.26665,1.26665,12600000.0
2009-04-01 05:33:00,1.26655,1.26665,1.26633,1.26665,92800000.0
2009-04-01 05:34:00,1.26675,1.26675,1.26675,1.26675,1000000.0
2009-04-01 05:35:00,1.26675,1.26695,1.2666,1.26695,33400000.0
2009-04-01 05:36:00,1.26695,1.26725,1.26695,1.26725,41600000.0
2009-04-01 05:37:00,1.2672,1.2672,1.2672,1.2672,24000000.0
2009-04-01 05:38:00,1.26691,1.26704,1.26691,1.26702,166000000.0
2009-04-01 05:39:00,1.26725,1.26725,1.2669,1.26695,40000000.0
2009-04-01 05:40:00,1.2669,1.2669,1.2664,1.2664,29800000.0
2009-04-01 05:41:00,1.2665,1.2665,1.2665,1.2665,4800000.0
2009-04-01 05:42:00,1.26665,1.26675,1.26665,1.26675,3000000.0
2009-04-01 05:43:00,1.26675,1.26675,1.2664,1.2665,97600000.0
2009-04-01 05:44:00,1.2665,1.2665,1.2665,1.2665,9600000.0
2009-04-01 05:45:00,1.2665,1.26705,1.2664,1.26705,84000000.0
2009-04-01 05:46:00,1.26705,1.26705,1.26705,1.26705,36800000.0
2009-04-01 05:47:00,1.26705,1.26745,1.26705,1.26745,23000000.0
2009-04-01 05:48:00,1.2675,1.2675,1.2675,1.2675,9600000.0
2009-04-01 05:49:00,1.26734,1.26739,1.2672,1.26733,70400000.0
2009-04-01 05:50:00,1.26745,1.26745,1.267,1.267,7000000.0
2009-04-01 05:51:00,1.26705,1.26705,1.26665,1.26705,31000000.0
2009-04-01 05:52:00,1.26705,1.26705,1.267,1.26705,33800000.0
2009-04-01 05:53:00,1.267,1.2672,1.267,1.2672,63400000.0
2009-04-01 05:54:00,1.2672,1.2672,1.2672,1.2672,33600000.0
2009-04-01 05:55:00,1.2672,1.2672,1.26715,1.26715,67200000.0
2009-04-01 05:56:00,1.26687,1.26699,1.26678,1.26685,128800000.0
2009-04-01 05:57:00,1.26681,1.26713,1.26681,1.26688,262000000.0
2009-04-01 05:58:00,1.26695,1.26695,1.26695,1.26695,4800000.0
2009-04-01 05:59:00,1.26677,1.26707,1.26671,1.26689,139200000.0
2009-04-01 06:00:00,1.2671,1.26715,1.2671,1.26715,57600000.0
2009-04-01 06:01:00,1.26715,1.2676,1.26715,1.2676,64000000.0
2009-04-01 06:02:00,1.2676,1.2676,1.2676,1.2676,9600000.0
2009-04-01 06:03:00,1.2676,1.26815,1.2676,1.26815,28800000.0
2009-04-01 06:04:00,1.26815,1.2683,1.26795,1.2682,72600000.0
2009-04-01 06:05:00,1.2682,1.2682,1.26765,1.2677,113200000.0
2009-04-01 06:06:00,1.26765,1.26765,1.26745,1.26755,15400000.0
2009-04-01 06:07:00,1.26765,1.26895,1.26765,1.26805,330400002.0
2009-04-01 06:08:00,1.26815,1.2686,1.26815,1.2685,121600000.0
2009-04-01 06:09:00,1.2685,1.2685,1.2685,1.2685,19200000.0
2009-04-01 06:10:00,1.2685,1.269,1.26835,1.26875,224799995.0
2009-04-01 06:11:00,1.2688,1.2688,1.2688,1.2688,24000000.0
2009-04-01 06:12:00,1.26875,1.26875,1.2684,1.2685,33600000.0
2009-04-01 06:13:00,1.2685,1.2685,1.2678,1.26785,58600000.0
2009-04-01 06:14:00,1.26785,1.26905,1.2678,1.26875,218000000.0
2009-04-01 06:15:00,1.26885,1.26915,1.26815,1.26845,96200000.0
2009-04-01 06:16:00,1.2686,1.2696,1.2686,1.26895,264399997.0
2009-04-01 06:17:00,1.269,1.2694,1.26895,1.2694,82400000.0
2009-04-01 06:18:00,1.2694,1.2695,1.26935,1.26935,29800000.0
2009-04-01 06:19:00,1.2694,1.2694,1.26835,1.269,175600000.0
2009-04-01 06:20:00,1.269,1.269,1.26845,1.26845,56800000.0
2009-04-01 06:21:00,1.2686,1.26865,1.26845,1.2685,39600000.0
2009-04-01 06:22:00,1.26885,1.26905,1.26845,1.2685,45200000.0
2009-04-01 06:23:00,1.2685,1.2691,1.2685,1.26895,37800000.0
2009-04-01 06:24:00,1.26895,1.2693,1.2689,1.2692,99000000.0
2009-04-01 06:25:00,1.2693,1.2693,1.269,1.2693,108800000.0
2009-04-01 06:26:00,1.2694,1.26975,1.2692,1.2694,186000000.0
2009-04-01 06:27:00,1.2695,1.2696,1.2695,1.2696,76800000.0
2009-04-01 06:28:00,1.2696,1.2697,1.2695,1.2695,172800000.0
2009-04-01 06:29:00,1.2695,1.2695,1.2695,1.2695,66400000.0
2009-04-01 06:30:00,1.2695,1.271,1.2695,1.271,237600000.0
2009-04-01 06:31:00,1.27095,1.27135,1.27035,1.271,329800000.0
2009-04-01 06:32:00,1.271,1.271,1.26975,1.2703,228000000.0
2009-04-01 06:33:00,1.2703,1.2705,1.2703,1.2705,80600000.0
2009-04-01 06:34:00,1.27045,1.2706,1.27045,1.2706,107200000.0
2009-04-01 06:35:00,1.2706,1.2706,1.2692,1.2692,149000000.0
2009-04-01 06:36:00,1.26945,1.26975,1.2694,1.2695,44800000.0
2009-04-01 06:37:00,1.2695,1.2695,1.2695,1.2695,91200000.0
2009-04-01 06:38:00,1.2694,1.26945,1.26925,1.2693,89400000.0
2009-04-01 06:39:00,1.2693,1.2693,1.2687,1.269,162200002.0
2009-04-01 06:40:00,1.269,1.26935,1.2689,1.269,130200000.0
2009-04-01 06:41:00,1.26889,1.26901,1.2685,1.26901,414200000.0
2009-04-01 06:42:00,1.269,1.269,1.269,1.269,4800000.0
2009-04-01 06:43:00,1.269,1.269,1.269,1.269,28800000.0
2009-04-01 06:44:00,1.269,1.269,1.269,1.269,14400000.0
2009-04-01 06:45:00,1.269,1.269,1.269,1.269,28800000.0
2009-04-01 06:46:00,1.26895,1.26895,1.2687,1.26885,18200000.0
2009-04-01 06:47:00,1.26875,1.26885,1.26875,1.26885,34000000.0
2009-04-01 06:48:00,1.26885,1.26885,1.26875,1.26875,27600000.0
2009-04-01 06:49:00,1.26875,1.26875,1.26875,1.26875,2000000.0
2009-04-01 06:50:00,1.26885,1.26895,1.26875,1.26875,16200000.0
2009-04-01 06:51:00,1.2689,1.2689,1.2687,1.2687,14400000.0
2009-04-01 06:52:00,1.2689,1.2689,1.2687,1.2687,4400000.0
2009-04-01 06:53:00,1.26875,1.26895,1.2687,1.26875,30600000.0
2009-04-01 06:54:00,1.26875,1.2689,1.2687,1.26875,19000000.0
2009-04-01 06:55:00,1.2687,1.26885,1.2687,1.2688,17400000.0
2009-04-01 06:56:00,1.26876,1.26885,1.26865,1.26867,190000000.0
2009-04-01 06:57:00,1.26857,1.26876,1.26849,1.26855,258800000.0
2009-04-01 06:58:00,1.2689,1.26895,1.26875,1.26875,40600000.0
2009-04-01 06:59:00,1.2688,1.2688,1.2688,1.2688,4800000.0
2009-04-01 07:00:00,1.2689,1.26895,1.26875,1.26875,20200000.0
2009-04-01 07:01:00,1.26864,1.26878,1.26832,1.2685,310600000.0
2009-04-01 07:02:00,1.26885,1.26885,1.2688,1.26885,21200000.0
2009-04-01 07:03:00,1.26885,1.26885,1.26885,1.26885,6000000.0
2009-04-01 07:04:00,1.2688,1.26885,1.2688,1.26885,29800000.0
2009-04-01 07:05:00,1.26867,1.26873,1.26831,1.26872,361600000.0
2009-04-01 07:06:00,1.26885,1.26895,1.26885,1.26895,8000000.0
2009-04-01 07:07:00,1.26861,1.26902,1.2682,1.26852,206000000.0
2009-04-01 07:08:00,1.26895,1.26895,1.26895,1.26895,2000000.0
2009-04-01 07:09:00,1.26838,1.2685,1.26813,1.26849,72000000.0
2009-04-01 07:10:00,1.26838,1.26896,1.26826,1.26836,76000000.0
2009-04-01 07:11:00,1.26895,1.26895,1.26895,1.26895,1000000.0
2009-04-01 07:12:00,1.26895,1.26905,1.26885,1.26905,47600000.0
2009-04-01 07:13:00,1.26915,1.26915,1.26895,1.26895,31800000.0
2009-04-01 07:14:00,1.2691,1.2691,1.26885,1.26885,71200000.0
2009-04-01 07:15:00,1.2688,1.269,1.2687,1.269,61800000.0
2009-04-01 07:16:00,1.2691,1.26915,1.26865,1.26915,41200000.0
2009-04-01 07:17:00,1.2688,1.2693,1.2688,1.2693,60200000.0
2009-04-01 07:18:00,1.2694,1.26975,1.26935,1.26965,66800000.0
2009-04-01 07:19:00,1.2697,1.2697,1.26965,1.26965,14400000.0
2009-04-01 07:20:00,1.26965,1.26965,1.26965,1.26965,9600000.0
2009-04-01 07:21:00,1.2694,1.2702,1.2694,1.2697,82600000.0
2009-04-01 07:22:00,1.2695,1.26955,1.2693,1.2693,42400000.0
2009-04-01 07:23:00,1.2694,1.26945,1.26925,1.26925,25800000.0
2009-04-01 07:24:00,1.2694,1.2695,1.2692,1.2694,73200000.0
2009-04-01 07:25:00,1.2694,1.26945,1.2691,1.2691,97200000.0
2009-04-01 07:26:00,1.2692,1.2692,1.2692,1.2692,99200000.0
2009-04-01 07:27:00,1.2692,1.2693,1.2692,1.2692,70200000.0
2009-04-01 07:28:00,1.2692,1.2692,1.2692,1.2692,30400000.0
2009-04-01 07:29:00,1.2692,1.2694,1.2692,1.26935,35400000.0
2009-04-01 07:30:00,1.26945,1.26955,1.26925,1.26955,5400000.0
2009-04-01 07:31:00,1.2692,1.26925,1.2692,1.26925,20400000.0
2009-04-01 07:32:00,1.26925,1.26925,1.26925,1.26925,3400000.0
2009-04-01 07:33:00,1.26922,1.26922,1.26894,1.26894,212400000.0
2009-04-01 07:34:00,1.26925,1.26925,1.26915,1.26915,214399999.0
2009-04-01 07:35:00,1.26915,1.26935,1.2691,1.2691,72200000.0
2009-04-01 07:36:00,1.2691,1.26915,1.2691,1.26915,91400001.0
2009-04-01 07:37:00,1.26915,1.26915,1.26915,1.26915,28800000.0
2009-04-01 07:38:00,1.26915,1.26915,1.2687,1.2687,63400000.0
2009-04-01 07:39:00,1.2687,1.2687,1.26845,1.26845,71600000.0
2009-04-01 07:40:00,1.26845,1.2685,1.26845,1.26845,162600000.0
2009-04-01 07:41:00,1.26845,1.26845,1.26845,1.26845,24000000.0
2009-04-01 07:42:00,1.26845,1.26845,1.26845,1.26845,120000000.0
2009-04-01 07:43:00,1.26845,1.26855,1.26825,1.26835,49800000.0
2009-04-01 07:44:00,1.26825,1.2684,1.26825,1.26835,52200000.0
2009-04-01 07:45:00,1.26835,1.26835,1.2682,1.2683,40200000.0
2009-04-01 07:46:00,1.2681,1.26815,1.2681,1.26815,35200000.0
2009-04-01 07:47:00,1.2683,1.26835,1.2681,1.2681,52200000.0
2009-04-01 07:48:00,1.26835,1.26835,1.26805,1.26815,56000000.0
2009-04-01 07:49:00,1.2682,1.26835,1.2681,1.2683,123400001.0
2009-04-01 07:50:00,1.26845,1.2688,1.26845,1.2688,28800000.0
2009-04-01 07:51:00,1.2689,1.2689,1.2689,1.2689,4800000.0
2009-04-01 07:52:00,1.26895,1.26905,1.26895,1.26905,19200000.0
2009-04-01 07:53:00,1.269,1.2691,1.2688,1.2688,59200000.0
2009-04-01 07:54:00,1.26875,1.26915,1.26875,1.26915,84600000.0
2009-04-01 07:55:00,1.26915,1.2693,1.2691,1.26925,88400001.0
2009-04-01 07:56:00,1.2691,1.26921,1.26878,1.26894,146400000.0
2009-04-01 07:57:00,1.2693,1.26935,1.2693,1.26935,31400000.0
2009-04-01 07:58:00,1.26895,1.26915,1.26869,1.26888,154000000.0
2009-04-01 07:59:00,1.26935,1.26935,1.26935,1.26935,2800000.0
2009-04-01 08:00:00,1.26925,1.26945,1.26925,1.26945,37200000.0
2009-04-01 08:01:00,1.2696,1.26965,1.26925,1.26925,23800000.0
2009-04-01 08:02:00,1.26935,1.26945,1.269,1.26905,92400000.0
2009-04-01 08:03:00,1.26915,1.2693,1.26905,1.26915,86800000.0
2009-04-01 08:04:00,1.2691,1.2693,1.2687,1.2687,162799999.0
2009-04-01 08:05:00,1.26865,1.26865,1.26785,1.268,191799999.0
2009-04-01 08:06:00,1.2681,1.2684,1.26805,1.26805,47600000.0
2009-04-01 08:07:00,1.26805,1.2682,1.26805,1.2682,139200000.0
2009-04-01 08:08:00,1.26825,1.26855,1.268,1.26835,223200000.0
2009-04-01 08:09:00,1.26835,1.26835,1.26825,1.26825,6800000.0
2009-04-01 08:10:00,1.26825,1.2683,1.26805,1.2682,74400000.0
2009-04-01 08:11:00,1.26825,1.26885,1.26825,1.2686,211999999.0
2009-04-01 08:12:00,1.2687,1.26875,1.2685,1.26865,39600000.0
2009-04-01 08:13:00,1.26875,1.2689,1.26865,1.2687,71999999.0
2009-04-01 08:14:00,1.2687,1.2693,1.2687,1.2693,79600000.0
2009-04-01 08:15:00,1.26935,1.26955,1.2692,1.26945,65400000.0
2009-04-01 08:16:00,1.26955,1.2697,1.26925,1.26925,61800000.0
2009-04-01 08:17:00,1.26925,1.26925,1.2687,1.26875,84999999.0
2009-04-01 08:18:00,1.26875,1.26875,1.2682,1.2683,46600000.0
2009-04-01 08:19:00,1.26825,1.2683,1.268,1.26825,167200000.0
2009-04-01 08:20:00,1.26825,1.2683,1.26825,1.2683,270400000.0
2009-04-01 08:21:00,1.26825,1.2684,1.2682,1.2683,94000000.0
2009-04-01 08:22:00,1.2683,1.26845,1.2683,1.26845,47200000.0
2009-04-01 08:23:00,1.26855,1.2689,1.26845,1.26845,93000000.0
2009-04-01 08:24:00,1.2685,1.26885,1.2685,1.26885,27600000.0
2009-04-01 08:25:00,1.26875,1.269,1.26865,1.269,79200000.0
2009-04-01 08:26:00,1.26895,1.2691,1.2689,1.2689,38600000.0
2009-04-01 08:27:00,1.269,1.26925,1.2689,1.26925,107800002.0
2009-04-01 08:28:00,1.26925,1.26935,1.26915,1.2692,104800000.0
2009-04-01 08:29:00,1.26915,1.26925,1.2689,1.26905,33800000.0
2009-04-01 08:30:00,1.26905,1.26905,1.2687,1.2689,46400000.0
2009-04-01 08:31:00,1.2688,1.2688,1.26875,1.26875,12800000.0
2009-04-01 08:32:00,1.26875,1.269,1.26805,1.2684,157400000.0
2009-04-01 08:33:00,1.26845,1.26895,1.26845,1.26895,67000000.0
2009-04-01 08:34:00,1.26895,1.26905,1.2684,1.2686,147800000.0
2009-04-01 08:35:00,1.26875,1.26875,1.26845,1.2687,43800000.0
2009-04-01 08:36:00,1.2688,1.2688,1.26845,1.26855,52000000.0
2009-04-01 08:37:00,1.26865,1.2689,1.26865,1.2689,15800000.0
2009-04-01 08:38:00,1.2687,1.2689,1.2687,1.2688,44600000.0
2009-04-01 08:39:00,1.2688,1.2688,1.2687,1.2687,10000000.0
2009-04-01 08:40:00,1.2688,1.2688,1.2687,1.2687,14200000.0
2009-04-01 08:41:00,1.2686,1.26875,1.2685,1.26875,35000000.0
2009-04-01 08:42:00,1.26849,1.26859,1.26818,1.26846,94800000.0
2009-04-01 08:43:00,1.26855,1.26855,1.26775,1.268,83800000.0
2009-04-01 08:44:00,1.268,1.268,1.26725,1.26725,221600000.0
2009-04-01 08:45:00,1.26735,1.2675,1.26715,1.2674,203400000.0
2009-04-01 08:46:00,1.2674,1.2676,1.2674,1.2676,55400000.0
2009-04-01 08:47:00,1.2676,1.2677,1.2676,1.2677,36800000.0
2009-04-01 08:48:00,1.2676,1.2676,1.2672,1.26735,110600000.0
2009-04-01 08:49:00,1.26685,1.26758,1.2667,1.26748,146400000.0
2009-04-01 08:50:00,1.26735,1.2674,1.26735,1.2674,5800000.0
2009-04-01 08:51:00,1.26735,1.26735,1.2664,1.26655,47500000.0
2009-04-01 08:52:00,1.26655,1.267,1.26655,1.2669,111600000.0
2009-04-01 08:53:00,1.2669,1.2669,1.2663,1.26645,111000000.0
2009-04-01 08:54:00,1.26645,1.26675,1.26635,1.26645,42400000.0
2009-04-01 08:55:00,1.26623,1.26652,1.26594,1.2664,112800000.0
2009-04-01 08:56:00,1.2665,1.2668,1.26645,1.2668,30400000.0
2009-04-01 08:57:00,1.2667,1.2668,1.2667,1.26675,27000000.0
2009-04-01 08:58:00,1.2668,1.2669,1.26675,1.26675,39000000.0
2009-04-01 08:59:00,1.2667,1.2671,1.2666,1.2667,132200000.0
2009-04-01 09:00:00,1.26675,1.26685,1.26645,1.26645,63000000.0
2009-04-01 09:01:00,1.26645,1.26645,1.26575,1.26595,135000000.0
2009-04-01 09:02:00,1.266,1.266,1.26575,1.26585,51000000.0
2009-04-01 09:03:00,1.26585,1.26585,1.26495,1.26515,125200000.0
2009-04-01 09:04:00,1.265,1.26535,1.2649,1.26535,98200000.0
2009-04-01 09:05:00,1.2654,1.26585,1.26535,1.2658,112800000.0
2009-04-01 09:06:00,1.26585,1.2659,1.2657,1.26585,149600000.0
2009-04-01 09:07:00,1.26575,1.26585,1.2657,1.2657,202400000.0
2009-04-01 09:08:00,1.2657,1.26595,1.2653,1.26535,236199999.0
2009-04-01 09:09:00,1.26535,1.26565,1.2652,1.2654,148400000.0
2009-04-01 09:10:00,1.2654,1.2654,1.26535,1.26535,34200000.0
2009-04-01 09:11:00,1.26535,1.2654,1.26525,1.2653,87799998.0
2009-04-01 09:12:00,1.2653,1.2657,1.2653,1.26545,133200000.0
2009-04-01 09:13:00,1.26545,1.2655,1.2644,1.26465,134000000.0
2009-04-01 09:14:00,1.2647,1.26515,1.2643,1.26495,231400000.0
2009-04-01 09:15:00,1.2651,1.26515,1.26475,1.26475,149400000.0
2009-04-01 09:16:00,1.26485,1.26515,1.26485,1.26515,17600000.0
2009-04-01 09:17:00,1.2652,1.2657,1.26515,1.26545,118000000.0
2009-04-01 09:18:00,1.26545,1.2655,1.2648,1.2648,125600000.0
2009-04-01 09:19:00,1.26475,1.26505,1.2647,1.2648,77600000.0
2009-04-01 09:20:00,1.2648,1.2648,1.2646,1.2647,47600000.0
2009-04-01 09:21:00,1.26475,1.2648,1.2646,1.2647,73800000.0
2009-04-01 09:22:00,1.2646,1.26545,1.2646,1.2654,95400000.0
2009-04-01 09:23:00,1.2654,1.26555,1.2654,1.26555,35600000.0
2009-04-01 09:24:00,1.26555,1.26595,1.2655,1.26595,40800000.0
2009-04-01 09:25:00,1.26595,1.2662,1.2657,1.2661,164600000.0
2009-04-01 09:26:00,1.266,1.2662,1.2655,1.26595,236600000.0
2009-04-01 09:27:00,1.2659,1.2663,1.26545,1.2659,179000000.0
2009-04-01 09:28:00,1.2659,1.2665,1.2659,1.2665,90200000.0
2009-04-01 09:29:00,1.26655,1.2671,1.26605,1.26655,263000000.0
2009-04-01 09:30:00,1.2665,1.26665,1.2664,1.26645,39400000.0
2009-04-01 09:31:00,1.26635,1.26635,1.26605,1.26605,23000000.0
2009-04-01 09:32:00,1.266,1.266,1.2654,1.26575,155400000.0
2009-04-01 09:33:00,1.2657,1.26575,1.26545,1.26545,33400000.0
2009-04-01 09:34:00,1.2652,1.26535,1.2652,1.26535,25800000.0
2009-04-01 09:35:00,1.26535,1.2657,1.26535,1.2657,56600000.0
2009-04-01 09:36:00,1.26575,1.2663,1.26575,1.266,155800000.0
2009-04-01 09:37:00,1.266,1.266,1.26555,1.266,125200000.0
2009-04-01 09:38:00,1.26605,1.26605,1.266,1.266,150400000.0
2009-04-01 09:39:00,1.266,1.26625,1.266,1.2661,118600000.0
2009-04-01 09:40:00,1.26605,1.26615,1.2659,1.26595,56400000.0
2009-04-01 09:41:00,1.26595,1.2663,1.26585,1.2662,296400000.0
2009-04-01 09:42:00,1.2662,1.2662,1.2662,1.2662,235400000.0
2009-04-01 09:43:00,1.2662,1.26635,1.2662,1.26635,18600000.0
2009-04-01 09:44:00,1.2664,1.2664,1.2664,1.2664,28800000.0
2009-04-01 09:45:00,1.2664,1.2668,1.2661,1.2668,206200000.0
2009-04-01 09:46:00,1.26685,1.26695,1.2667,1.26695,57200000.0
2009-04-01 09:47:00,1.267,1.267,1.26675,1.2669,141600000.0
2009-04-01 09:48:00,1.2668,1.26725,1.2667,1.26685,188000000.0
2009-04-01 09:49:00,1.2669,1.26705,1.2663,1.26645,186000001.0
2009-04-01 09:50:00,1.26645,1.26645,1.2662,1.2662,30800000.0
2009-04-01 09:51:00,1.2662,1.2665,1.2662,1.2664,101600000.0
2009-04-01 09:52:00,1.2664,1.2664,1.2663,1.26635,66400000.0
2009-04-01 09:53:00,1.2663,1.26655,1.26615,1.26615,148600000.0
2009-04-01 09:54:00,1.26615,1.2665,1.26575,1.2658,185200000.0
2009-04-01 09:55:00,1.266,1.2667,1.266,1.2665,147300000.0
2009-04-01 09:56:00,1.26645,1.2667,1.26645,1.2666,48600000.0
2009-04-01 09:57:00,1.2663,1.2663,1.266,1.2661,19000000.0
2009-04-01 09:58:00,1.26605,1.2663,1.26525,1.2663,201000000.0
2009-04-01 09:59:00,1.2663,1.2663,1.26455,1.2654,161300000.0
2009-04-01 10:00:00,1.26555,1.26555,1.2645,1.26505,192200000.0
2009-04-01 10:01:00,1.26505,1.26545,1.2649,1.2649,142600000.0
2009-04-01 10:02:00,1.2647,1.26535,1.2647,1.265,186000000.0
2009-04-01 10:03:00,1.26505,1.2654,1.26505,1.26515,122600000.0
2009-04-01 10:04:00,1.2651,1.2653,1.26475,1.265,146000000.0
2009-04-01 10:05:00,1.265,1.2652,1.265,1.2652,47000000.0
2009-04-01 10:06:00,1.2653,1.2653,1.265,1.2653,102600000.0
2009-04-01 10:07:00,1.26525,1.2655,1.26515,1.2653,60600000.0
2009-04-01 10:08:00,1.2653,1.2653,1.26505,1.26505,30400000.0
2009-04-01 10:09:00,1.26485,1.26515,1.26465,1.26515,107600000.0
2009-04-01 10:10:00,1.2652,1.26525,1.265,1.26525,26000000.0
2009-04-01 10:11:00,1.26525,1.26525,1.265,1.2652,54400000.0
2009-04-01 10:12:00,1.2652,1.2652,1.2648,1.26485,138200000.0
2009-04-01 10:13:00,1.26485,1.26485,1.26255,1.2626,176600000.0
2009-04-01 10:14:00,1.26255,1.26375,1.26255,1.26355,152600000.0
2009-04-01 10:15:00,1.2636,1.26365,1.2633,1.26335,318000000.0
2009-04-01 10:16:00,1.2634,1.2637,1.26335,1.2634,127600000.0
2009-04-01 10:17:00,1.2634,1.26345,1.26335,1.26345,17600000.0
2009-04-01 10:18:00,1.2635,1.2635,1.2632,1.2632,45200000.0
2009-04-01 10:19:00,1.2632,1.26355,1.26315,1.26345,56000000.0
2009-04-01 10:20:00,1.2635,1.2638,1.26315,1.26345,202200000.0
2009-04-01 10:21:00,1.26355,1.2637,1.26335,1.2636,249200000.0
2009-04-01 10:22:00,1.2636,1.26415,1.26335,1.2637,253000000.0
2009-04-01 10:23:00,1.2637,1.2637,1.2637,1.2637,26600000.0
2009-04-01 10:24:00,1.2637,1.2639,1.2637,1.2639,28000000.0
2009-04-01 10:25:00,1.2639,1.2639,1.26335,1.2636,111000000.0
2009-04-01 10:26:00,1.2636,1.2636,1.2633,1.2635,41000000.0
2009-04-01 10:27:00,1.26355,1.26365,1.26355,1.26365,5200000.0
2009-04-01 10:28:00,1.26355,1.2637,1.2635,1.2636,95800000.0
2009-04-01 10:29:00,1.26345,1.2635,1.26275,1.26275,157800001.0
2009-04-01 10:30:00,1.2628,1.2633,1.26255,1.2633,185200000.0
2009-04-01 10:31:00,1.26335,1.2637,1.26325,1.2636,109200000.0
2009-04-01 10:32:00,1.2635,1.2636,1.2635,1.2636,30000000.0
2009-04-01 10:33:00,1.26365,1.26375,1.26315,1.26325,223800000.0
2009-04-01 10:34:00,1.2633,1.26355,1.2633,1.26345,160400001.0
2009-04-01 10:35:00,1.26345,1.2636,1.26345,1.2636,48800000.0
2009-04-01 10:36:00,1.2637,1.2637,1.26365,1.26365,10200000.0
2009-04-01 10:37:00,1.2636,1.26365,1.26345,1.2635,22400000.0
2009-04-01 10:38:00,1.2635,1.2635,1.26345,1.2635,7800000.0
2009-04-01 10:39:00,1.2635,1.26355,1.2631,1.26355,70800000.0
2009-04-01 10:40:00,1.26335,1.2637,1.2633,1.26345,227200001.0
2009-04-01 10:41:00,1.26355,1.26365,1.2631,1.2634,172400000.0
2009-04-01 10:42:00,1.26345,1.2637,1.26345,1.2637,45600000.0
2009-04-01 10:43:00,1.26375,1.2639,1.26375,1.2639,22600000.0
2009-04-01 10:44:00,1.264,1.2642,1.2637,1.2637,190200000.0
2009-04-01 10:45:00,1.26375,1.26375,1.26375,1.26375,2600000.0
2009-04-01 10:46:00,1.26355,1.26365,1.26355,1.26365,10400000.0
2009-04-01 10:47:00,1.2636,1.26365,1.26355,1.26355,47400000.0
2009-04-01 10:48:00,1.26355,1.26355,1.2632,1.26335,53000000.0
2009-04-01 10:49:00,1.26335,1.2638,1.26335,1.2638,74000000.0
2009-04-01 10:50:00,1.2637,1.2638,1.26345,1.2636,70000000.0
2009-04-01 10:51:00,1.26375,1.26375,1.26305,1.2635,184400000.0
2009-04-01 10:52:00,1.26345,1.26345,1.2634,1.2634,40000000.0
2009-04-01 10:53:00,1.26345,1.2638,1.26345,1.2636,66000000.0
2009-04-01 10:54:00,1.26365,1.2638,1.2635,1.26355,77400000.0
2009-04-01 10:55:00,1.2635,1.2635,1.2634,1.2634,30000000.0
2009-04-01 10:56:00,1.2634,1.2634,1.2621,1.2629,236600000.0
2009-04-01 10:57:00,1.26295,1.2631,1.26295,1.2631,20000000.0
2009-04-01 10:58:00,1.2631,1.26395,1.26305,1.26355,94200000.0
2009-04-01 10:59:00,1.26365,1.26375,1.26355,1.26355,44200000.0
2009-04-01 11:00:00,1.2636,1.2638,1.26355,1.2638,37200000.0
2009-04-01 11:01:00,1.2639,1.26415,1.26365,1.26365,16000000.0
2009-04-01 11:02:00,1.26385,1.2642,1.2638,1.2642,191000000.0
2009-04-01 11:03:00,1.2643,1.2648,1.26405,1.2645,390800000.0
2009-04-01 11:04:00,1.2645,1.2647,1.26375,1.2644,427600000.0
2009-04-01 11:05:00,1.2645,1.26515,1.2645,1.265,283200000.0
2009-04-01 11:06:00,1.265,1.265,1.26375,1.2646,300400002.0
2009-04-01 11:07:00,1.2646,1.26475,1.26445,1.2647,333600001.0
2009-04-01 11:08:00,1.2647,1.26505,1.2647,1.26495,143400000.0
2009-04-01 11:09:00,1.2648,1.26485,1.26425,1.2643,299600000.0
2009-04-01 11:10:00,1.2643,1.2644,1.2636,1.2641,132400000.0
2009-04-01 11:11:00,1.26415,1.26495,1.26405,1.26495,182800000.0
2009-04-01 11:12:00,1.26495,1.2651,1.26405,1.2645,274800000.0
2009-04-01 11:13:00,1.2646,1.2646,1.2645,1.2645,95000000.0
2009-04-01 11:14:00,1.26455,1.26455,1.264,1.2643,51000000.0
2009-04-01 11:15:00,1.26425,1.26425,1.26405,1.26405,43600000.0
2009-04-01 11:16:00,1.26405,1.2642,1.26395,1.264,86800000.0
2009-04-01 11:17:00,1.264,1.26425,1.2638,1.2641,221400000.0
2009-04-01 11:18:00,1.26415,1.2643,1.2637,1.2637,127400000.0
2009-04-01 11:19:00,1.26365,1.26435,1.26355,1.2641,151800000.0
2009-04-01 11:20:00,1.26415,1.2647,1.26415,1.2647,157000000.0
2009-04-01 11:21:00,1.2647,1.2647,1.26435,1.2645,286400001.0
2009-04-01 11:22:00,1.2646,1.265,1.26445,1.2648,303600000.0
2009-04-01 11:23:00,1.2648,1.26515,1.26475,1.26495,118200000.0
2009-04-01 11:24:00,1.265,1.26535,1.265,1.26535,70200000.0
2009-04-01 11:25:00,1.26535,1.26545,1.2649,1.26525,248600000.0
2009-04-01 11:26:00,1.26525,1.2655,1.26525,1.2655,98800000.0
2009-04-01 11:27:00,1.2655,1.2655,1.26485,1.26495,109000000.0
2009-04-01 11:28:00,1.26495,1.265,1.26475,1.26475,83800000.0
2009-04-01 11:29:00,1.2647,1.2657,1.26465,1.2657,278000000.0
2009-04-01 11:30:00,1.2656,1.26565,1.26495,1.26535,181900000.0
2009-04-01 11:31:00,1.26535,1.2654,1.2648,1.2649,91200000.0
2009-04-01 11:32:00,1.26465,1.2654,1.26465,1.2653,153400000.0
2009-04-01 11:33:00,1.2653,1.26575,1.26505,1.26505,102600000.0
2009-04-01 11:34:00,1.265,1.26515,1.26475,1.26505,134200000.0
2009-04-01 11:35:00,1.26505,1.2656,1.26495,1.2654,235800000.0
2009-04-01 11:36:00,1.26535,1.2654,1.26525,1.26525,22000000.0
2009-04-01 11:37:00,1.2652,1.26535,1.2651,1.2653,104400000.0
2009-04-01 11:38:00,1.2653,1.2653,1.2653,1.2653,29600000.0
2009-04-01 11:39:00,1.2653,1.26575,1.2653,1.2655,99000000.0
2009-04-01 11:40:00,1.26565,1.2659,1.26555,1.2658,104000000.0
2009-04-01 11:41:00,1.2658,1.26665,1.2658,1.26595,303800000.0
2009-04-01 11:42:00,1.2659,1.26605,1.2658,1.2659,47600000.0
2009-04-01 11:43:00,1.26595,1.26605,1.26565,1.26575,204800000.0
2009-04-01 11:44:00,1.26575,1.26585,1.2651,1.2655,291800000.0
2009-04-01 11:45:00,1.2654,1.2661,1.2654,1.2661,82200001.0
2009-04-01 11:46:00,1.26615,1.26625,1.2661,1.2661,23400000.0
2009-04-01 11:47:00,1.26615,1.26615,1.26605,1.26605,5200000.0
2009-04-01 11:48:00,1.26615,1.26625,1.2658,1.2658,165000002.0
2009-04-01 11:49:00,1.2658,1.266,1.26525,1.26525,70800000.0
2009-04-01 11:50:00,1.26525,1.2656,1.2648,1.26545,403000000.0
2009-04-01 11:51:00,1.2655,1.2656,1.2655,1.2656,23000000.0
2009-04-01 11:52:00,1.26555,1.26625,1.26555,1.2658,284200000.0
2009-04-01 11:53:00,1.2658,1.2663,1.2658,1.26615,128000000.0
2009-04-01 11:54:00,1.26615,1.2665,1.26615,1.2665,42600000.0
2009-04-01 11:55:00,1.2664,1.2671,1.2664,1.26665,197900000.0
2009-04-01 11:56:00,1.26655,1.2666,1.26605,1.26615,129000001.0
2009-04-01 11:57:00,1.2662,1.26635,1.26605,1.26625,86400000.0
2009-04-01 11:58:00,1.2663,1.26645,1.2663,1.2663,63200000.0
2009-04-01 11:59:00,1.26625,1.26635,1.266,1.2661,108600000.0
2009-04-01 12:00:00,1.2661,1.2663,1.26605,1.2661,248600000.0
2009-04-01 12:01:00,1.2661,1.2661,1.2657,1.2661,209200002.0
2009-04-01 12:02:00,1.2662,1.2662,1.26555,1.2656,193400000.0
2009-04-01 12:03:00,1.2657,1.2657,1.26515,1.26525,351200000.0
2009-04-01 12:04:00,1.26545,1.26615,1.26545,1.26595,393600000.0
2009-04-01 12:05:00,1.266,1.2665,1.2658,1.26605,357400001.0
2009-04-01 12:06:00,1.26605,1.26665,1.2658,1.2662,356000000.0
2009-04-01 12:07:00,1.26635,1.26655,1.26595,1.2662,232800000.0
2009-04-01 12:08:00,1.26625,1.2664,1.26575,1.2662,299200000.0
2009-04-01 12:09:00,1.26605,1.26615,1.2659,1.2659,116200000.0
2009-04-01 12:10:00,1.266,1.2662,1.2659,1.26595,140600000.0
2009-04-01 12:11:00,1.26605,1.2663,1.26605,1.2662,28200000.0
2009-04-01 12:12:00,1.26625,1.2664,1.2662,1.2662,136200000.0
2009-04-01 12:13:00,1.26625,1.26695,1.26615,1.2666,196600000.0
2009-04-01 12:14:00,1.26685,1.26685,1.2666,1.2667,13000000.0
2009-04-01 12:15:00,1.26612,1.2668,1.26609,1.26679,249400000.0
2009-04-01 12:16:00,1.26675,1.2669,1.2664,1.2669,71600000.0
2009-04-01 12:17:00,1.26675,1.2671,1.2667,1.2668,157400000.0
2009-04-01 12:18:00,1.2668,1.26685,1.26675,1.2668,27000000.0
2009-04-01 12:19:00,1.2667,1.267,1.2667,1.267,31000000.0
2009-04-01 12:20:00,1.267,1.26725,1.2667,1.2672,222600000.0
2009-04-01 12:21:00,1.2671,1.26715,1.2662,1.2662,155600001.0
2009-04-01 12:22:00,1.2664,1.2665,1.26615,1.26615,165000001.0
2009-04-01 12:23:00,1.2662,1.26635,1.26585,1.26615,63000000.0
2009-04-01 12:24:00,1.2663,1.2664,1.2663,1.2664,33000000.0
2009-04-01 12:25:00,1.2664,1.2667,1.2661,1.2667,205600000.0
2009-04-01 12:26:00,1.26665,1.26665,1.26615,1.26635,162600002.0
2009-04-01 12:27:00,1.26645,1.2672,1.2662,1.2667,153399999.0
2009-04-01 12:28:00,1.26655,1.2667,1.2659,1.266,113600000.0
2009-04-01 12:29:00,1.2661,1.2663,1.2661,1.2663,22600000.0
2009-04-01 12:30:00,1.2663,1.2663,1.26585,1.2661,196800001.0
2009-04-01 12:31:00,1.26595,1.26615,1.26595,1.26615,86000000.0
2009-04-01 12:32:00,1.26615,1.26615,1.2657,1.26595,284400000.0
2009-04-01 12:33:00,1.26595,1.266,1.26585,1.26585,37600000.0
2009-04-01 12:34:00,1.266,1.2663,1.266,1.2663,29400000.0
2009-04-01 12:35:00,1.2662,1.26635,1.2656,1.26585,355000000.0
2009-04-01 12:36:00,1.26575,1.26605,1.2652,1.2652,425000003.0
2009-04-01 12:37:00,1.2652,1.2653,1.26515,1.2653,100999999.0
2009-04-01 12:38:00,1.2654,1.26555,1.2649,1.26555,292200000.0
2009-04-01 12:39:00,1.26555,1.26615,1.2652,1.26545,468200000.0
2009-04-01 12:40:00,1.2655,1.2663,1.2654,1.2656,398600001.0
2009-04-01 12:41:00,1.2656,1.26575,1.2651,1.26565,267600000.0
2009-04-01 12:42:00,1.26575,1.2659,1.2656,1.2659,92000000.0
2009-04-01 12:43:00,1.2659,1.2663,1.2659,1.2662,64000000.0
2009-04-01 12:44:00,1.2662,1.26625,1.26615,1.2662,34600000.0
2009-04-01 12:45:00,1.2662,1.2662,1.2662,1.2662,4800000.0
2009-04-01 12:46:00,1.2662,1.2665,1.26605,1.26625,109600000.0
2009-04-01 12:47:00,1.2663,1.2663,1.26585,1.2659,74800000.0
2009-04-01 12:48:00,1.266,1.2663,1.2659,1.26615,42800000.0
2009-04-01 12:49:00,1.26625,1.2664,1.2662,1.2664,135000000.0
2009-04-01 12:50:00,1.2664,1.2664,1.265,1.26515,107800000.0
2009-04-01 12:51:00,1.26525,1.26535,1.26515,1.26515,157800000.0
2009-04-01 12:52:00,1.26525,1.26605,1.26515,1.2657,267600000.0
2009-04-01 12:53:00,1.26575,1.2658,1.265,1.2656,192800000.0
2009-04-01 12:54:00,1.2656,1.26575,1.26515,1.2657,128800001.0
2009-04-01 12:55:00,1.2657,1.2657,1.2649,1.26495,477800001.0
2009-04-01 12:56:00,1.265,1.26555,1.2646,1.2653,341000000.0
2009-04-01 12:57:00,1.26565,1.26565,1.26475,1.2652,230400000.0
2009-04-01 12:58:00,1.2652,1.2652,1.26485,1.2652,192400000.0
2009-04-01 12:59:00,1.2652,1.2653,1.26455,1.26495,221600001.0
2009-04-01 13:00:00,1.26495,1.2661,1.26495,1.2661,179399999.0
2009-04-01 13:01:00,1.2661,1.2664,1.2661,1.2662,117600000.0
2009-04-01 13:02:00,1.2662,1.26625,1.26515,1.26515,132400000.0
2009-04-01 13:03:00,1.26515,1.2655,1.26515,1.2655,51600000.0
2009-04-01 13:04:00,1.2654,1.26565,1.26515,1.2652,138800000.0
2009-04-01 13:05:00,1.26505,1.26515,1.2646,1.26475,416599999.0
2009-04-01 13:06:00,1.2648,1.265,1.26475,1.2648,117600000.0
2009-04-01 13:07:00,1.265,1.2652,1.2649,1.265,110200000.0
2009-04-01 13:08:00,1.265,1.2655,1.265,1.2655,215400000.0
2009-04-01 13:09:00,1.2655,1.2655,1.2651,1.2653,53600001.0
2009-04-01 13:10:00,1.26535,1.2654,1.2652,1.2652,94000000.0
2009-04-01 13:11:00,1.2652,1.2652,1.26475,1.2648,100600000.0
2009-04-01 13:12:00,1.26465,1.2648,1.26455,1.2648,125600001.0
2009-04-01 13:13:00,1.2648,1.2654,1.26475,1.26475,102000000.0
2009-04-01 13:14:00,1.26485,1.26485,1.2642,1.2644,234000000.0
2009-04-01 13:15:00,1.26445,1.265,1.26445,1.2647,125400000.0
2009-04-01 13:16:00,1.2646,1.2651,1.26455,1.26475,409000001.0
2009-04-01 13:17:00,1.2648,1.265,1.26455,1.26495,409999999.0
2009-04-01 13:18:00,1.26495,1.26495,1.26455,1.2647,72400000.0
2009-04-01 13:19:00,1.26455,1.26505,1.26455,1.26465,139800000.0
2009-04-01 13:20:00,1.2647,1.2647,1.26455,1.2647,77000000.0
2009-04-01 13:21:00,1.26455,1.2647,1.26445,1.26445,56200000.0
2009-04-01 13:22:00,1.26465,1.265,1.26455,1.2648,121399999.0
2009-04-01 13:23:00,1.2648,1.2649,1.26455,1.2648,65400000.0
2009-04-01 13:24:00,1.2648,1.2648,1.26465,1.26465,92600000.0
2009-04-01 13:25:00,1.26465,1.2647,1.26455,1.2647,51200000.0
2009-04-01 13:26:00,1.2648,1.2649,1.26465,1.2648,172599999.0
2009-04-01 13:27:00,1.2647,1.265,1.26455,1.2647,110200001.0
2009-04-01 13:28:00,1.2647,1.2647,1.2646,1.2646,38000000.0
2009-04-01 13:29:00,1.2646,1.2647,1.26455,1.2647,47000000.0
2009-04-01 13:30:00,1.2647,1.2647,1.26455,1.2646,45400000.0
2009-04-01 13:31:00,1.2646,1.2648,1.26445,1.2646,96800000.0
2009-04-01 13:32:00,1.2646,1.26475,1.2645,1.2646,146400000.0
2009-04-01 13:33:00,1.2645,1.2646,1.2645,1.2646,47800000.0
2009-04-01 13:34:00,1.2646,1.2646,1.2644,1.2645,59600000.0
2009-04-01 13:35:00,1.26435,1.2644,1.2639,1.26415,49600000.0
2009-04-01 13:36:00,1.2642,1.2642,1.2638,1.26415,63400000.0
2009-04-01 13:37:00,1.2642,1.2642,1.2629,1.2633,391600004.0
2009-04-01 13:38:00,1.2633,1.264,1.26305,1.2635,276200001.0
2009-04-01 13:39:00,1.2635,1.26405,1.263,1.2633,385599998.0
2009-04-01 13:40:00,1.26335,1.26345,1.26295,1.2633,325800000.0
2009-04-01 13:41:00,1.26335,1.2637,1.26325,1.26335,192600001.0
2009-04-01 13:42:00,1.2633,1.2637,1.26295,1.26345,331400000.0
2009-04-01 13:43:00,1.26355,1.2636,1.2628,1.263,196200000.0
2009-04-01 13:44:00,1.2631,1.26325,1.2626,1.2629,288000001.0
2009-04-01 13:45:00,1.2629,1.26315,1.26275,1.26315,358200003.0
2009-04-01 13:46:00,1.26315,1.2633,1.2631,1.26315,116800000.0
2009-04-01 13:47:00,1.26315,1.26375,1.26295,1.26375,247300000.0
2009-04-01 13:48:00,1.2638,1.26415,1.2635,1.26355,197600000.0
2009-04-01 13:49:00,1.2636,1.2638,1.2634,1.2636,174000000.0
2009-04-01 13:50:00,1.2636,1.2642,1.2636,1.26415,167800000.0
2009-04-01 13:51:00,1.26415,1.2645,1.26395,1.2641,320800000.0
2009-04-01 13:52:00,1.2642,1.2647,1.26405,1.2647,106000001.0
2009-04-01 13:53:00,1.2646,1.2647,1.2646,1.2647,38400001.0
2009-04-01 13:54:00,1.2648,1.26525,1.2647,1.2649,342400000.0
2009-04-01 13:55:00,1.2649,1.2651,1.2646,1.2647,151600000.0
2009-04-01 13:56:00,1.2648,1.26535,1.2648,1.26505,94600001.0
2009-04-01 13:57:00,1.2651,1.2651,1.2648,1.26505,39600000.0
2009-04-01 13:58:00,1.2651,1.2652,1.26495,1.26495,33000000.0
2009-04-01 13:59:00,1.2651,1.2652,1.26475,1.2648,137399999.0
2009-04-01 14:00:00,1.26495,1.2654,1.26495,1.26525,170399999.0
2009-04-01 14:01:00,1.2653,1.2655,1.2651,1.26515,150400001.0
2009-04-01 14:02:00,1.26525,1.2653,1.2648,1.26515,214800000.0
2009-04-01 14:03:00,1.26515,1.2652,1.26495,1.2651,241799999.0
2009-04-01 14:04:00,1.2651,1.2651,1.26485,1.265,78200000.0
2009-04-01 14:05:00,1.265,1.2652,1.26465,1.26515,443999998.0
2009-04-01 14:06:00,1.26515,1.26525,1.26505,1.2651,335799994.0
2009-04-01 14:07:00,1.26481,1.26498,1.26445,1.26446,111200000.0
2009-04-01 14:08:00,1.26515,1.26545,1.2651,1.26545,423400001.0
2009-04-01 14:09:00,1.2655,1.26565,1.26545,1.26565,115600001.0
2009-04-01 14:10:00,1.26565,1.2657,1.2656,1.26565,256800000.0
2009-04-01 14:11:00,1.26565,1.26585,1.26565,1.26575,129600000.0
2009-04-01 14:12:00,1.2658,1.266,1.2657,1.2659,164000001.0
2009-04-01 14:13:00,1.2659,1.266,1.26575,1.2659,62800001.0
2009-04-01 14:14:00,1.26575,1.266,1.26525,1.2657,137200001.0
2009-04-01 14:15:00,1.2657,1.2663,1.26505,1.2657,181100000.0
2009-04-01 14:16:00,1.2657,1.26585,1.26525,1.26585,111400000.0
2009-04-01 14:17:00,1.26595,1.2668,1.2658,1.26645,282800000.0
2009-04-01 14:18:00,1.2665,1.2676,1.26595,1.2675,259800001.0
2009-04-01 14:19:00,1.2675,1.2675,1.26695,1.26725,662200001.0
2009-04-01 14:20:00,1.26725,1.2673,1.2667,1.267,710399996.0
2009-04-01 14:21:00,1.267,1.2671,1.26625,1.2663,633000000.0
2009-04-01 14:22:00,1.2664,1.26655,1.2663,1.2665,202800000.0
2009-04-01 14:23:00,1.26665,1.26665,1.26575,1.26585,324999996.0
2009-04-01 14:24:00,1.266,1.2665,1.2659,1.2662,311399999.0
2009-04-01 14:25:00,1.26635,1.2666,1.26605,1.2665,222800000.0
2009-04-01 14:26:00,1.2664,1.2668,1.26625,1.2668,82600000.0
2009-04-01 14:27:00,1.2668,1.267,1.2667,1.26685,246400001.0
2009-04-01 14:28:00,1.267,1.2673,1.26665,1.2668,448800000.0
2009-04-01 14:29:00,1.26675,1.2671,1.26655,1.2671,179200000.0
2009-04-01 14:30:00,1.26695,1.2673,1.2665,1.2665,289800002.0
2009-04-01 14:31:00,1.26655,1.26685,1.26645,1.2665,242200000.0
2009-04-01 14:32:00,1.2664,1.2664,1.2657,1.266,424600002.0
2009-04-01 14:33:00,1.2659,1.2663,1.2659,1.266,365899999.0
2009-04-01 14:34:00,1.266,1.266,1.26545,1.2655,508199998.0
2009-04-01 14:35:00,1.26555,1.2656,1.26545,1.26555,147000000.0
2009-04-01 14:36:00,1.26555,1.2658,1.26545,1.26555,235800000.0
2009-04-01 14:37:00,1.26555,1.2656,1.2655,1.2656,76800000.0
2009-04-01 14:38:00,1.2656,1.2657,1.2655,1.2655,123600001.0
2009-04-01 14:39:00,1.26535,1.26535,1.2646,1.26465,342400000.0
2009-04-01 14:40:00,1.26465,1.26465,1.26345,1.26345,708599998.0
2009-04-01 14:41:00,1.2638,1.26425,1.26275,1.26425,422199999.0
2009-04-01 14:42:00,1.26425,1.26445,1.26405,1.2643,239800000.0
2009-04-01 14:43:00,1.2642,1.2647,1.2642,1.2647,204600000.0
2009-04-01 14:44:00,1.26465,1.26515,1.2643,1.26435,394599999.0
2009-04-01 14:45:00,1.26435,1.2649,1.26435,1.26465,191600001.0
2009-04-01 14:46:00,1.26465,1.26495,1.2645,1.26485,304400000.0
2009-04-01 14:47:00,1.2649,1.26525,1.26455,1.26515,250400000.0
2009-04-01 14:48:00,1.26515,1.2655,1.26505,1.2652,229800000.0
2009-04-01 14:49:00,1.2652,1.2652,1.26415,1.26435,280599999.0
2009-04-01 14:50:00,1.2645,1.2652,1.2645,1.265,285200000.0
2009-04-01 14:51:00,1.265,1.26505,1.26455,1.2646,170400000.0
2009-04-01 14:52:00,1.26475,1.2648,1.2637,1.26385,499400001.0
2009-04-01 14:53:00,1.264,1.2652,1.26365,1.2652,450200000.0
2009-04-01 14:54:00,1.2652,1.2653,1.26415,1.2649,239400000.0
2009-04-01 14:55:00,1.2649,1.2658,1.26485,1.2653,126000000.0
2009-04-01 14:56:00,1.2653,1.2654,1.2652,1.2653,34800000.0
2009-04-01 14:57:00,1.2653,1.2658,1.2653,1.2657,68600000.0
2009-04-01 14:58:00,1.26585,1.2661,1.2657,1.266,107400001.0
2009-04-01 14:59:00,1.2658,1.2658,1.26495,1.2655,135600000.0
2009-04-01 15:00:00,1.2655,1.2655,1.2638,1.26445,311300000.0
2009-04-01 15:01:00,1.2646,1.26495,1.2646,1.26485,147000000.0
2009-04-01 15:02:00,1.26485,1.2649,1.2646,1.2647,94000000.0
2009-04-01 15:03:00,1.26485,1.2659,1.26485,1.2658,114600000.0
2009-04-01 15:04:00,1.26565,1.2658,1.26515,1.26515,260200001.0
2009-04-01 15:05:00,1.26515,1.2658,1.26515,1.2657,178200000.0
2009-04-01 15:06:00,1.2658,1.2658,1.26505,1.2652,264999997.0
2009-04-01 15:07:00,1.2652,1.2655,1.26435,1.265,309800000.0
2009-04-01 15:08:00,1.26515,1.2652,1.26405,1.26445,285000002.0
2009-04-01 15:09:00,1.26445,1.2647,1.2643,1.2645,395400002.0
2009-04-01 15:10:00,1.2646,1.2646,1.26395,1.2641,110400001.0
2009-04-01 15:11:00,1.2642,1.2642,1.2632,1.26335,320399999.0
2009-04-01 15:12:00,1.26335,1.2648,1.26335,1.2648,485000000.0
2009-04-01 15:13:00,1.2648,1.2649,1.2646,1.2649,239000000.0
2009-04-01 15:14:00,1.2649,1.2649,1.2646,1.26485,104400000.0
2009-04-01 15:15:00,1.2649,1.26595,1.2649,1.2653,331800001.0
2009-04-01 15:16:00,1.26535,1.2661,1.26525,1.26575,365800001.0
2009-04-01 15:17:00,1.26575,1.266,1.2657,1.266,273800001.0
2009-04-01 15:18:00,1.266,1.2666,1.266,1.26635,126799999.0
2009-04-01 15:19:00,1.26655,1.267,1.26655,1.26655,248600000.0
2009-04-01 15:20:00,1.26655,1.2671,1.26615,1.2666,310999999.0
2009-04-01 15:21:00,1.2666,1.2666,1.266,1.2663,402600001.0
2009-04-01 15:22:00,1.2662,1.2665,1.266,1.2665,179999999.0
2009-04-01 15:23:00,1.2666,1.2675,1.2665,1.267,322000001.0
2009-04-01 15:24:00,1.267,1.26745,1.26685,1.2674,245400000.0
2009-04-01 15:25:00,1.2674,1.2675,1.26685,1.26695,329200003.0
2009-04-01 15:26:00,1.2668,1.2669,1.2664,1.2665,274400001.0
2009-04-01 15:27:00,1.2665,1.2672,1.2665,1.2671,182000000.0
2009-04-01 15:28:00,1.26715,1.2674,1.2671,1.2673,188600002.0
2009-04-01 15:29:00,1.26735,1.2676,1.26725,1.2674,127200000.0
2009-04-01 15:30:00,1.2675,1.26855,1.2675,1.268,421400000.0
2009-04-01 15:31:00,1.268,1.269,1.2679,1.269,549600000.0
2009-04-01 15:32:00,1.26885,1.2693,1.26865,1.26895,359000002.0
2009-04-01 15:33:00,1.269,1.27045,1.26895,1.27045,505799998.0
2009-04-01 15:34:00,1.2705,1.2707,1.26935,1.26935,344200000.0
2009-04-01 15:35:00,1.26945,1.2695,1.2678,1.2683,763599999.0
2009-04-01 15:36:00,1.2683,1.2687,1.26815,1.2684,394399999.0
2009-04-01 15:37:00,1.26825,1.2683,1.26785,1.268,510399999.0
2009-04-01 15:38:00,1.26795,1.2685,1.2675,1.2684,513800000.0
2009-04-01 15:39:00,1.2684,1.2684,1.2679,1.26815,201400000.0
2009-04-01 15:40:00,1.2683,1.26845,1.2677,1.26815,327400002.0
2009-04-01 15:41:00,1.2682,1.2682,1.26735,1.2676,367999999.0
2009-04-01 15:42:00,1.26745,1.26795,1.2674,1.26745,382600001.0
2009-04-01 15:43:00,1.2675,1.26785,1.26695,1.26705,324000001.0
2009-04-01 15:44:00,1.26705,1.26745,1.2664,1.2672,497000001.0
2009-04-01 15:45:00,1.2671,1.2676,1.2671,1.2674,317800002.0
2009-04-01 15:46:00,1.2674,1.26775,1.26725,1.26755,116399999.0
2009-04-01 15:47:00,1.2674,1.26805,1.2674,1.268,345400003.0
2009-04-01 15:48:00,1.26785,1.26805,1.2677,1.2679,317999999.0
2009-04-01 15:49:00,1.2678,1.26805,1.2678,1.268,291000000.0
2009-04-01 15:50:00,1.2679,1.2682,1.2673,1.26745,354000000.0
2009-04-01 15:51:00,1.26745,1.2676,1.26695,1.2672,445800000.0
2009-04-01 15:52:00,1.26735,1.2676,1.26675,1.2668,230000000.0
2009-04-01 15:53:00,1.2665,1.267,1.2665,1.26695,426200001.0
2009-04-01 15:54:00,1.267,1.2672,1.26665,1.267,349800002.0
2009-04-01 15:55:00,1.267,1.2671,1.2665,1.2666,236200000.0
2009-04-01 15:56:00,1.2666,1.2666,1.2662,1.2665,133400000.0
2009-04-01 15:57:00,1.2665,1.26675,1.26635,1.2665,422200001.0
2009-04-01 15:58:00,1.2665,1.2667,1.26615,1.2663,359399999.0
2009-04-01 15:59:00,1.26635,1.2688,1.26625,1.2688,412200000.0
2009-04-01 16:00:00,1.26805,1.26815,1.266,1.266,345300000.0
2009-04-01 16:01:00,1.266,1.2662,1.26545,1.2658,304800001.0
2009-04-01 16:02:00,1.26575,1.2661,1.2653,1.2661,388600000.0
2009-04-01 16:03:00,1.2661,1.2662,1.26555,1.2657,294400000.0
2009-04-01 16:04:00,1.2657,1.26575,1.265,1.26555,269600000.0
2009-04-01 16:05:00,1.26555,1.266,1.2654,1.2656,410000000.0
2009-04-01 16:06:00,1.2655,1.2659,1.265,1.2659,308600000.0
2009-04-01 16:07:00,1.2657,1.266,1.26505,1.2651,310000000.0
2009-04-01 16:08:00,1.2652,1.26525,1.265,1.26515,162200000.0
2009-04-01 16:09:00,1.2652,1.2655,1.26505,1.26525,254400000.0
2009-04-01 16:10:00,1.26525,1.2653,1.26485,1.265,215000000.0
2009-04-01 16:11:00,1.265,1.2652,1.26475,1.2649,200200000.0
2009-04-01 16:12:00,1.2651,1.26535,1.2651,1.2652,174400000.0
2009-04-01 16:13:00,1.2653,1.2654,1.2651,1.2652,131200000.0
2009-04-01 16:14:00,1.2652,1.2653,1.26485,1.265,191800000.0
2009-04-01 16:15:00,1.265,1.2655,1.2645,1.265,346400000.0
2009-04-01 16:16:00,1.2651,1.2653,1.26485,1.2653,204000000.0
2009-04-01 16:17:00,1.2652,1.2652,1.2647,1.26485,188400000.0
2009-04-01 16:18:00,1.26485,1.2652,1.2648,1.265,174600000.0
2009-04-01 16:19:00,1.26485,1.2651,1.2648,1.26495,177600000.0
2009-04-01 16:20:00,1.26495,1.26515,1.2649,1.2649,231400000.0
2009-04-01 16:21:00,1.2649,1.2651,1.26475,1.26485,366400000.0
2009-04-01 16:22:00,1.26485,1.265,1.2641,1.2641,222100000.0
2009-04-01 16:23:00,1.2641,1.26505,1.264,1.26475,409200000.0
2009-04-01 16:24:00,1.2647,1.2649,1.2644,1.26445,144200000.0
2009-04-01 16:25:00,1.2648,1.26515,1.26455,1.26505,333800000.0
2009-04-01 16:26:00,1.26505,1.26505,1.26475,1.26495,206600000.0
2009-04-01 16:27:00,1.26495,1.26565,1.2648,1.26565,170600000.0
2009-04-01 16:28:00,1.26565,1.26575,1.265,1.265,271200000.0
2009-04-01 16:29:00,1.26505,1.2655,1.26505,1.2653,301600000.0
2009-04-01 16:30:00,1.2653,1.2655,1.26505,1.26515,136800000.0
2009-04-01 16:31:00,1.26515,1.2659,1.2651,1.2651,428200000.0
2009-04-01 16:32:00,1.26515,1.2656,1.26505,1.2654,317800001.0
2009-04-01 16:33:00,1.2655,1.2657,1.2654,1.26545,133400000.0
2009-04-01 16:34:00,1.26545,1.2657,1.26545,1.2657,132200000.0
2009-04-01 16:35:00,1.2657,1.2657,1.2654,1.26565,60100000.0
2009-04-01 16:36:00,1.26565,1.26565,1.2651,1.2653,119300000.0
2009-04-01 16:37:00,1.26525,1.2653,1.26445,1.2645,195000000.0
2009-04-01 16:38:00,1.26445,1.2645,1.26405,1.26405,84200000.0
2009-04-01 16:39:00,1.26405,1.26465,1.26405,1.2646,339600000.0
2009-04-01 16:40:00,1.2646,1.26495,1.26455,1.2647,306400000.0
2009-04-01 16:41:00,1.2647,1.2647,1.2641,1.2641,336000000.0
2009-04-01 16:42:00,1.2642,1.26545,1.2642,1.26505,382999997.0
2009-04-01 16:43:00,1.2651,1.2656,1.2649,1.265,310700000.0
2009-04-01 16:44:00,1.26495,1.26505,1.2645,1.26455,379400000.0
2009-04-01 16:45:00,1.26455,1.2648,1.2644,1.26455,297400000.0
2009-04-01 16:46:00,1.2646,1.26575,1.2646,1.26555,227600000.0
2009-04-01 16:47:00,1.2655,1.2662,1.2649,1.2662,467800001.0
2009-04-01 16:48:00,1.26605,1.26635,1.2656,1.2656,480399998.0
2009-04-01 16:49:00,1.2656,1.2659,1.2652,1.2656,306600000.0
2009-04-01 16:50:00,1.2655,1.26635,1.2655,1.26605,474000002.0
2009-04-01 16:51:00,1.26605,1.26665,1.26605,1.2666,361200001.0
2009-04-01 16:52:00,1.2666,1.26725,1.266,1.267,393400000.0
2009-04-01 16:53:00,1.267,1.2674,1.267,1.2674,155300000.0
2009-04-01 16:54:00,1.2674,1.26755,1.2672,1.2673,97600000.0
2009-04-01 16:55:00,1.26725,1.2673,1.26655,1.26725,274000000.0
2009-04-01 16:56:00,1.2672,1.2672,1.26575,1.2663,284000000.0
2009-04-01 16:57:00,1.2663,1.2671,1.2663,1.2668,350600001.0
2009-04-01 16:58:00,1.2666,1.26695,1.2661,1.26695,311200000.0
2009-04-01 16:59:00,1.2669,1.2679,1.26645,1.26755,410400000.0
2009-04-01 17:00:00,1.2677,1.26795,1.2672,1.2674,494000001.0
2009-04-01 17:01:00,1.2674,1.2674,1.26675,1.267,263200000.0
2009-04-01 17:02:00,1.2669,1.267,1.26645,1.26665,256400000.0
2009-04-01 17:03:00,1.2668,1.267,1.2664,1.2667,409800000.0
2009-04-01 17:04:00,1.2666,1.2669,1.2665,1.2666,474200001.0
2009-04-01 17:05:00,1.2666,1.2667,1.2664,1.2665,217800000.0
2009-04-01 17:06:00,1.2665,1.2666,1.2664,1.2665,300600000.0
2009-04-01 17:07:00,1.2664,1.26665,1.2664,1.26665,128400000.0
2009-04-01 17:08:00,1.2666,1.267,1.2666,1.26685,140000000.0
2009-04-01 17:09:00,1.2667,1.26715,1.2664,1.2664,293000000.0
2009-04-01 17:10:00,1.2664,1.26655,1.266,1.26605,532200000.0
2009-04-01 17:11:00,1.2661,1.2663,1.26605,1.2663,289600000.0
2009-04-01 17:12:00,1.2663,1.2666,1.2663,1.2666,115600001.0
2009-04-01 17:13:00,1.2666,1.267,1.2666,1.267,167200000.0
2009-04-01 17:14:00,1.267,1.2672,1.2667,1.2671,192000000.0
2009-04-01 17:15:00,1.2672,1.2673,1.26695,1.2672,182600000.0
2009-04-01 17:16:00,1.2672,1.26735,1.2666,1.2667,407599999.0
2009-04-01 17:17:00,1.2667,1.2674,1.26645,1.2672,365200000.0
2009-04-01 17:18:00,1.26725,1.26735,1.26645,1.2667,265400000.0
2009-04-01 17:19:00,1.2667,1.2673,1.26665,1.2672,287200000.0
2009-04-01 17:20:00,1.2673,1.2673,1.2667,1.267,326000000.0
2009-04-01 17:21:00,1.267,1.26745,1.267,1.26715,95600000.0
2009-04-01 17:22:00,1.2671,1.26715,1.26675,1.26675,199400000.0
2009-04-01 17:23:00,1.2667,1.26705,1.2667,1.2667,297000000.0
2009-04-01 17:24:00,1.26665,1.2671,1.26665,1.26665,335199999.0
2009-04-01 17:25:00,1.26665,1.26715,1.26665,1.26715,294200000.0
2009-04-01 17:26:00,1.2672,1.2672,1.2666,1.26695,451200001.0
2009-04-01 17:27:00,1.267,1.2671,1.2667,1.2668,216199999.0
2009-04-01 17:28:00,1.2668,1.2668,1.26645,1.26655,119000000.0
2009-04-01 17:29:00,1.2666,1.26675,1.2665,1.2666,235000000.0
2009-04-01 17:30:00,1.2667,1.2667,1.26645,1.26655,238600000.0
2009-04-01 17:31:00,1.26655,1.2672,1.26655,1.2668,322800001.0
2009-04-01 17:32:00,1.2669,1.2669,1.26645,1.2665,105900000.0
2009-04-01 17:33:00,1.2665,1.2667,1.2665,1.2665,79600000.0
2009-04-01 17:34:00,1.2665,1.26665,1.266,1.26665,217500000.0
2009-04-01 17:35:00,1.2668,1.2669,1.2667,1.2667,16800000.0
2009-04-01 17:36:00,1.2667,1.26695,1.26615,1.2666,251400000.0
2009-04-01 17:37:00,1.2666,1.2667,1.2661,1.2665,271800000.0
2009-04-01 17:38:00,1.2666,1.2666,1.26545,1.26585,419400000.0
2009-04-01 17:39:00,1.26585,1.26625,1.26575,1.26605,245600000.0
2009-04-01 17:40:00,1.26605,1.2666,1.26605,1.26635,150800000.0
2009-04-01 17:41:00,1.2664,1.2666,1.2661,1.2662,361600000.0
2009-04-01 17:42:00,1.2662,1.2662,1.26555,1.2656,369200000.0
2009-04-01 17:43:00,1.2656,1.26565,1.2654,1.2655,153000000.0
2009-04-01 17:44:00,1.26545,1.2655,1.26455,1.26475,338300000.0
2009-04-01 17:45:00,1.2648,1.26495,1.2647,1.2649,201200000.0
2009-04-01 17:46:00,1.2647,1.26495,1.26465,1.26475,345600000.0
2009-04-01 17:47:00,1.2648,1.26555,1.2648,1.2653,172500000.0
2009-04-01 17:48:00,1.2653,1.2656,1.2652,1.2653,304400000.0
2009-04-01 17:49:00,1.26525,1.2655,1.2652,1.2653,246600000.0
2009-04-01 17:50:00,1.2653,1.2653,1.26485,1.26495,201600000.0
2009-04-01 17:51:00,1.26495,1.265,1.26475,1.265,172399998.0
2009-04-01 17:52:00,1.26495,1.265,1.26495,1.26495,172200000.0
2009-04-01 17:53:00,1.26495,1.26525,1.2649,1.2649,387800000.0
2009-04-01 17:54:00,1.2649,1.2649,1.2643,1.26445,211000000.0
2009-04-01 17:55:00,1.26445,1.2645,1.26415,1.2643,233700000.0
2009-04-01 17:56:00,1.2643,1.26445,1.26405,1.26405,86400000.0
2009-04-01 17:57:00,1.2641,1.2641,1.2631,1.2632,359900001.0
2009-04-01 17:58:00,1.26325,1.2639,1.2631,1.26385,224800000.0
2009-04-01 17:59:00,1.26375,1.2647,1.26375,1.264,651000002.0
2009-04-01 18:00:00,1.26395,1.2644,1.26385,1.2642,651600003.0
2009-04-01 18:01:00,1.2641,1.2648,1.26405,1.26465,315600001.0
2009-04-01 18:02:00,1.26465,1.26485,1.2645,1.2645,120800000.0
2009-04-01 18:03:00,1.2645,1.2647,1.2644,1.2645,101200000.0
2009-04-01 18:04:00,1.26465,1.26515,1.2646,1.26475,172400000.0
2009-04-01 18:05:00,1.2648,1.265,1.2648,1.2649,28000000.0
2009-04-01 18:06:00,1.2648,1.26485,1.2643,1.2646,284200000.0
2009-04-01 18:07:00,1.2645,1.2646,1.2644,1.2645,112800000.0
2009-04-01 18:08:00,1.2645,1.2646,1.2643,1.2643,155600000.0
2009-04-01 18:09:00,1.2644,1.2645,1.2642,1.2643,232000000.0
2009-04-01 18:10:00,1.2643,1.26445,1.264,1.2641,139400000.0
2009-04-01 18:11:00,1.26415,1.2642,1.26345,1.26375,354200000.0
2009-04-01 18:12:00,1.2638,1.2638,1.26355,1.2636,114000000.0
2009-04-01 18:13:00,1.2636,1.26395,1.2635,1.2636,107600000.0
2009-04-01 18:14:00,1.2637,1.2638,1.2636,1.2636,112200000.0
2009-04-01 18:15:00,1.2636,1.26385,1.2636,1.26375,149200000.0
2009-04-01 18:16:00,1.26375,1.264,1.2637,1.2638,273800000.0
2009-04-01 18:17:00,1.2639,1.264,1.2638,1.2639,90400000.0
2009-04-01 18:18:00,1.2639,1.2639,1.26345,1.26365,92000000.0
2009-04-01 18:19:00,1.2637,1.26435,1.2636,1.2642,303600000.0
2009-04-01 18:20:00,1.2642,1.2642,1.264,1.26405,82400000.0
2009-04-01 18:21:00,1.2641,1.2641,1.264,1.264,36400000.0
2009-04-01 18:22:00,1.264,1.264,1.2635,1.2635,96400000.0
2009-04-01 18:23:00,1.2635,1.26365,1.26345,1.2635,207000000.0
2009-04-01 18:24:00,1.26365,1.2638,1.2634,1.2637,203400000.0
2009-04-01 18:25:00,1.2637,1.26425,1.2636,1.26425,176200000.0
2009-04-01 18:26:00,1.26415,1.2645,1.26405,1.2645,183800000.0
2009-04-01 18:27:00,1.2645,1.26465,1.26445,1.26465,52800000.0
2009-04-01 18:28:00,1.26455,1.26465,1.2644,1.2646,212800000.0
2009-04-01 18:29:00,1.2646,1.2647,1.26435,1.2644,209000000.0
2009-04-01 18:30:00,1.2645,1.2645,1.2644,1.2644,210400000.0
2009-04-01 18:31:00,1.26455,1.26525,1.26455,1.26525,201000000.0
2009-04-01 18:32:00,1.2654,1.2654,1.2651,1.2652,113400000.0
2009-04-01 18:33:00,1.2652,1.2652,1.2651,1.26515,94800000.0
2009-04-01 18:34:00,1.26515,1.2653,1.2648,1.2652,250400000.0
2009-04-01 18:35:00,1.2652,1.2653,1.265,1.265,180400000.0
2009-04-01 18:36:00,1.26505,1.2652,1.265,1.265,118600000.0
2009-04-01 18:37:00,1.265,1.2653,1.26495,1.2653,179600000.0
2009-04-01 18:38:00,1.2654,1.2655,1.26515,1.2655,163400000.0
2009-04-01 18:39:00,1.2655,1.26565,1.2654,1.2655,53000000.0
2009-04-01 18:40:00,1.26545,1.2655,1.2654,1.26545,36400000.0
2009-04-01 18:41:00,1.26545,1.26595,1.26535,1.2658,107800000.0
2009-04-01 18:42:00,1.26585,1.26585,1.26505,1.2652,250800000.0
2009-04-01 18:43:00,1.2652,1.26535,1.2649,1.2652,253600000.0
2009-04-01 18:44:00,1.26525,1.26525,1.26505,1.26505,43200000.0
2009-04-01 18:45:00,1.2651,1.2653,1.2651,1.2652,58000000.0
2009-04-01 18:46:00,1.26545,1.2655,1.26515,1.2655,90000000.0
2009-04-01 18:47:00,1.26545,1.2663,1.2654,1.266,214200000.0
2009-04-01 18:48:00,1.26605,1.2668,1.266,1.26675,139000000.0
2009-04-01 18:49:00,1.2668,1.2669,1.2665,1.26675,277000000.0
2009-04-01 18:50:00,1.26675,1.26675,1.26635,1.26645,183600000.0
2009-04-01 18:51:00,1.2664,1.2664,1.26605,1.26605,72200000.0
2009-04-01 18:52:00,1.2661,1.26645,1.2661,1.2664,220000000.0
2009-04-01 18:53:00,1.2664,1.2664,1.26615,1.2663,235400000.0
2009-04-01 18:54:00,1.2664,1.2664,1.26555,1.2656,303600001.0
2009-04-01 18:55:00,1.26565,1.2657,1.26565,1.2657,102400000.0
2009-04-01 18:56:00,1.2658,1.2662,1.2658,1.2662,110200000.0
2009-04-01 18:57:00,1.2663,1.2663,1.26605,1.2662,145600000.0
2009-04-01 18:58:00,1.26615,1.2665,1.26605,1.2664,223000001.0
2009-04-01 18:59:00,1.2664,1.2668,1.2664,1.2667,72800000.0
2009-04-01 19:00:00,1.2667,1.2671,1.2666,1.2668,170400000.0
2009-04-01 19:01:00,1.2668,1.267,1.2668,1.2669,82000000.0
2009-04-01 19:02:00,1.2669,1.2669,1.2665,1.2667,82400000.0
2009-04-01 19:03:00,1.26675,1.26675,1.26565,1.2659,424000000.0
2009-04-01 19:04:00,1.2659,1.2662,1.26585,1.2659,138800000.0
2009-04-01 19:05:00,1.266,1.2661,1.266,1.2661,26400000.0
2009-04-01 19:06:00,1.2662,1.26695,1.2662,1.2669,308800000.0
2009-04-01 19:07:00,1.2669,1.267,1.26665,1.2668,184000000.0
2009-04-01 19:08:00,1.2668,1.2672,1.2668,1.2672,124600000.0
2009-04-01 19:09:00,1.2673,1.2678,1.2673,1.2676,316400000.0
2009-04-01 19:10:00,1.2676,1.2676,1.26725,1.2675,146800000.0
2009-04-01 19:11:00,1.26745,1.2676,1.2674,1.2675,67800000.0
2009-04-01 19:12:00,1.2675,1.2675,1.2667,1.2668,220200000.0
2009-04-01 19:13:00,1.26685,1.26695,1.2666,1.2666,169000000.0
2009-04-01 19:14:00,1.2664,1.2664,1.2663,1.2664,185400000.0
2009-04-01 19:15:00,1.26635,1.2665,1.2661,1.2663,83800000.0
2009-04-01 19:16:00,1.2663,1.26635,1.2661,1.2662,311400000.0
2009-04-01 19:17:00,1.26615,1.26625,1.2661,1.26625,33600000.0
2009-04-01 19:18:00,1.266,1.2663,1.2656,1.2663,160400000.0
2009-04-01 19:19:00,1.26625,1.2663,1.266,1.2661,76000000.0
2009-04-01 19:20:00,1.266,1.266,1.26545,1.2655,116600000.0
2009-04-01 19:21:00,1.2655,1.2656,1.2655,1.2655,178200000.0
2009-04-01 19:22:00,1.2655,1.2655,1.2655,1.2655,43200000.0
2009-04-01 19:23:00,1.2655,1.2656,1.2655,1.2655,74600000.0
2009-04-01 19:24:00,1.2655,1.2656,1.2655,1.2655,26400000.0
2009-04-01 19:25:00,1.2655,1.2655,1.2655,1.2655,19200000.0
2009-04-01 19:26:00,1.2655,1.2657,1.26545,1.2655,37600000.0
2009-04-01 19:27:00,1.26545,1.26545,1.2649,1.26515,144000000.0
2009-04-01 19:28:00,1.2653,1.26535,1.2652,1.2652,157600000.0
2009-04-01 19:29:00,1.26471,1.26483,1.26462,1.26474,95800000.0
2009-04-01 19:30:00,1.2652,1.2654,1.26515,1.2652,98000000.0
2009-04-01 19:31:00,1.2652,1.2652,1.26495,1.265,268600000.0
2009-04-01 19:32:00,1.26505,1.2651,1.265,1.265,260200000.0
2009-04-01 19:33:00,1.26505,1.2651,1.265,1.265,77000000.0
2009-04-01 19:34:00,1.265,1.265,1.2648,1.2648,103800000.0
2009-04-01 19:35:00,1.26485,1.2649,1.2648,1.2648,135400000.0
2009-04-01 19:36:00,1.2648,1.2648,1.2648,1.2648,24400000.0
2009-04-01 19:37:00,1.2649,1.2649,1.2643,1.2643,175400000.0
2009-04-01 19:38:00,1.26435,1.26455,1.2642,1.2644,281600000.0
2009-04-01 19:39:00,1.2645,1.2648,1.26445,1.2645,91400000.0
2009-04-01 19:40:00,1.2646,1.26465,1.2646,1.26465,21600000.0
2009-04-01 19:41:00,1.2646,1.2646,1.2643,1.26445,178600000.0
2009-04-01 19:42:00,1.26455,1.2646,1.26445,1.2646,146200000.0
2009-04-01 19:43:00,1.2644,1.2646,1.2644,1.2645,139600000.0
2009-04-01 19:44:00,1.2645,1.2645,1.26445,1.26445,31400000.0
2009-04-01 19:45:00,1.26455,1.2646,1.26445,1.26445,60200000.0
2009-04-01 19:46:00,1.26445,1.26505,1.26445,1.2647,226400000.0
2009-04-01 19:47:00,1.2648,1.26515,1.2647,1.26495,229800000.0
2009-04-01 19:48:00,1.26515,1.2656,1.26505,1.26545,73200000.0
2009-04-01 19:49:00,1.26545,1.2655,1.26515,1.2652,83000000.0
2009-04-01 19:50:00,1.2653,1.2653,1.2648,1.26495,186200000.0
2009-04-01 19:51:00,1.26495,1.26495,1.26475,1.2648,133799998.0
2009-04-01 19:52:00,1.26475,1.2648,1.26425,1.26435,218600000.0
2009-04-01 19:53:00,1.26435,1.2646,1.26415,1.2644,292600000.0
2009-04-01 19:54:00,1.2644,1.2644,1.2643,1.2644,96400000.0
2009-04-01 19:55:00,1.2644,1.26525,1.2644,1.26505,318600000.0
2009-04-01 19:56:00,1.26505,1.2663,1.26505,1.2662,277800000.0
2009-04-01 19:57:00,1.2661,1.2662,1.2655,1.2655,132800000.0
2009-04-01 19:58:00,1.26545,1.2658,1.2654,1.26555,176800000.0
2009-04-01 19:59:00,1.2656,1.2656,1.26525,1.2653,76200000.0
2009-04-01 20:00:00,1.2653,1.2653,1.2651,1.2651,92600000.0
2009-04-01 20:01:00,1.2651,1.2652,1.2651,1.2652,52200000.0
2009-04-01 20:02:00,1.26525,1.2658,1.2651,1.2655,388000000.0
2009-04-01 20:03:00,1.2656,1.266,1.26555,1.2657,179200000.0
2009-04-01 20:04:00,1.2656,1.2656,1.2653,1.2655,202400000.0
2009-04-01 20:05:00,1.2655,1.2655,1.2649,1.2649,165800000.0
2009-04-01 20:06:00,1.26485,1.26485,1.2636,1.2637,329200000.0
2009-04-01 20:07:00,1.2637,1.2637,1.2632,1.26365,285800000.0
2009-04-01 20:08:00,1.2636,1.2638,1.2635,1.2636,118200000.0
2009-04-01 20:09:00,1.2636,1.2638,1.2633,1.2633,159000000.0
2009-04-01 20:10:00,1.2633,1.2638,1.2633,1.26345,320200000.0
2009-04-01 20:11:00,1.26345,1.2642,1.26345,1.2641,371800000.0
2009-04-01 20:12:00,1.26425,1.26425,1.2635,1.2636,166000000.0
2009-04-01 20:13:00,1.2637,1.2642,1.26365,1.2641,136600000.0
2009-04-01 20:14:00,1.2641,1.2641,1.2641,1.2641,137400000.0
2009-04-01 20:15:00,1.2641,1.2641,1.2641,1.2641,122000000.0
2009-04-01 20:16:00,1.2641,1.2642,1.26405,1.2641,122400000.0
2009-04-01 20:17:00,1.2641,1.2641,1.26385,1.2639,62800000.0
2009-04-01 20:18:00,1.26385,1.26385,1.2636,1.2638,83000000.0
2009-04-01 20:19:00,1.2639,1.2639,1.2638,1.2638,38000000.0
2009-04-01 20:20:00,1.26385,1.2641,1.26385,1.2641,71000000.0
2009-04-01 20:21:00,1.2641,1.26425,1.264,1.264,103400000.0
2009-04-01 20:22:00,1.2641,1.2642,1.26405,1.2641,113300000.0
2009-04-01 20:23:00,1.2641,1.2641,1.2635,1.26385,169400001.0
2009-04-01 20:24:00,1.26385,1.2639,1.26365,1.2637,108600000.0
2009-04-01 20:25:00,1.2637,1.2637,1.2636,1.2636,73600000.0
2009-04-01 20:26:00,1.2636,1.2636,1.2633,1.2635,89400000.0
2009-04-01 20:27:00,1.2636,1.2636,1.2632,1.2632,171600000.0
2009-04-01 20:28:00,1.2632,1.2633,1.263,1.2631,266900000.0
2009-04-01 20:29:00,1.26305,1.26305,1.26275,1.26275,86600000.0
2009-04-01 20:30:00,1.26275,1.2631,1.26265,1.2628,142400000.0
2009-04-01 20:31:00,1.2628,1.2629,1.26245,1.26255,265400000.0
2009-04-01 20:32:00,1.26255,1.26285,1.2625,1.2627,268800000.0
2009-04-01 20:33:00,1.2627,1.263,1.2627,1.263,124000000.0
2009-04-01 20:34:00,1.263,1.2635,1.2628,1.2632,295400000.0
2009-04-01 20:35:00,1.2632,1.2632,1.26285,1.26295,124800000.0
2009-04-01 20:36:00,1.263,1.263,1.2629,1.2629,66200000.0
2009-04-01 20:37:00,1.2629,1.263,1.2629,1.2629,21200000.0
2009-04-01 20:38:00,1.2629,1.26305,1.2628,1.26295,143600000.0
2009-04-01 20:39:00,1.2628,1.2632,1.2628,1.2631,164000000.0
2009-04-01 20:40:00,1.2631,1.26345,1.2626,1.26315,311400003.0
2009-04-01 20:41:00,1.2631,1.2633,1.26305,1.2633,126600000.0
2009-04-01 20:42:00,1.2633,1.26335,1.26305,1.26315,134000000.0
2009-04-01 20:43:00,1.2631,1.2632,1.2631,1.2631,23000000.0
2009-04-01 20:44:00,1.2631,1.2636,1.263,1.2636,114200000.0
2009-04-01 20:45:00,1.2637,1.2638,1.2631,1.2632,253600000.0
2009-04-01 20:46:00,1.2632,1.2632,1.26305,1.26305,21000000.0
2009-04-01 20:47:00,1.2633,1.2634,1.2633,1.2633,67800000.0
2009-04-01 20:48:00,1.2633,1.2633,1.26255,1.26255,127800000.0
2009-04-01 20:49:00,1.2626,1.2626,1.26215,1.2622,163300000.0
2009-04-01 20:50:00,1.2621,1.2621,1.26165,1.2617,296800000.0
2009-04-01 20:51:00,1.2617,1.2617,1.26015,1.26015,438800000.0
2009-04-01 20:52:00,1.26015,1.26025,1.25885,1.2599,330200000.0
2009-04-01 20:53:00,1.2599,1.2602,1.2599,1.2601,327600000.0
2009-04-01 20:54:00,1.26015,1.2606,1.26015,1.2605,177800000.0
2009-04-01 20:55:00,1.2605,1.2605,1.26005,1.26005,115400000.0
2009-04-01 20:56:00,1.26005,1.26005,1.2591,1.2591,256400000.0
2009-04-01 20:57:00,1.25905,1.25905,1.25735,1.2585,541200000.0
2009-04-01 20:58:00,1.2585,1.25855,1.2577,1.2579,381600000.0
2009-04-01 20:59:00,1.2579,1.2594,1.25775,1.25925,341000000.0
2009-04-01 21:00:00,1.25905,1.2601,1.259,1.25975,589600000.0
2009-04-01 21:01:00,1.25975,1.26085,1.2596,1.2602,573700000.0
2009-04-01 21:02:00,1.2601,1.26135,1.2601,1.26135,355400000.0
2009-04-01 21:03:00,1.26145,1.26145,1.2607,1.26095,581600000.0
2009-04-01 21:04:00,1.261,1.26115,1.2608,1.26105,443800000.0
2009-04-01 21:05:00,1.2611,1.2612,1.26065,1.261,216000000.0
2009-04-01 21:06:00,1.261,1.261,1.26075,1.2609,61200000.0
2009-04-01 21:07:00,1.2609,1.261,1.2609,1.2609,182400000.0
2009-04-01 21:08:00,1.2609,1.26125,1.26085,1.26105,140400000.0
2009-04-01 21:09:00,1.26095,1.2614,1.26095,1.26125,271400000.0
2009-04-01 21:10:00,1.2613,1.2618,1.2613,1.2616,162600000.0
2009-04-01 21:11:00,1.2617,1.2619,1.2617,1.2618,135000000.0
2009-04-01 21:12:00,1.26175,1.26175,1.26135,1.26145,275600000.0
2009-04-01 21:13:00,1.2615,1.2622,1.2615,1.2622,173200000.0
2009-04-01 21:14:00,1.2623,1.2623,1.2616,1.2618,141200000.0
2009-04-01 21:15:00,1.2618,1.26195,1.26165,1.26195,192400000.0
2009-04-01 21:16:00,1.26195,1.2622,1.26165,1.26165,152800000.0
2009-04-01 21:17:00,1.2616,1.2617,1.2616,1.2617,188800000.0
2009-04-01 21:18:00,1.2617,1.2617,1.2614,1.2614,190800000.0
2009-04-01 21:19:00,1.26135,1.26135,1.26085,1.2611,269200000.0
2009-04-01 21:20:00,1.2611,1.2613,1.2611,1.2611,92600000.0
2009-04-01 21:21:00,1.26125,1.26125,1.26085,1.26085,128400000.0
2009-04-01 21:22:00,1.26075,1.2608,1.2606,1.2608,324800000.0
2009-04-01 21:23:00,1.2608,1.2608,1.2605,1.26055,160200000.0
2009-04-01 21:24:00,1.2606,1.26075,1.2603,1.2605,212200000.0
2009-04-01 21:25:00,1.2606,1.2606,1.2602,1.26025,211800000.0
2009-04-01 21:26:00,1.2602,1.26035,1.2596,1.2596,461400000.0
2009-04-01 21:27:00,1.2598,1.2601,1.2596,1.25975,390000000.0
2009-04-01 21:28:00,1.2597,1.26,1.2597,1.25985,219000000.0
2009-04-01 21:29:00,1.25985,1.2599,1.2597,1.2597,184200000.0
2009-04-01 21:30:00,1.2596,1.2596,1.2592,1.2593,336700001.0
2009-04-01 21:31:00,1.25935,1.25955,1.25935,1.25955,186000000.0
2009-04-01 21:32:00,1.2595,1.2596,1.2595,1.2596,108000000.0
2009-04-01 21:33:00,1.2596,1.2598,1.2594,1.2594,234799999.0
2009-04-01 21:34:00,1.25935,1.25935,1.258,1.25805,385800000.0
2009-04-01 21:35:00,1.25805,1.2581,1.25755,1.25765,289200000.0
2009-04-01 21:36:00,1.25765,1.25805,1.2576,1.258,128000000.0
2009-04-01 21:37:00,1.25805,1.2591,1.258,1.25885,253800000.0
2009-04-01 21:38:00,1.2588,1.25895,1.2582,1.25875,538600000.0
2009-04-01 21:39:00,1.25875,1.2591,1.25865,1.2591,519399999.0
2009-04-01 21:40:00,1.2591,1.2597,1.25865,1.259,383800000.0
2009-04-01 21:41:00,1.25895,1.25925,1.25885,1.25925,224800000.0
2009-04-01 21:42:00,1.25925,1.26005,1.25925,1.26,384200000.0
2009-04-01 21:43:00,1.25995,1.25995,1.2595,1.2595,176600000.0
2009-04-01 21:44:00,1.2595,1.2595,1.2595,1.2595,105600000.0
2009-04-01 21:45:00,1.2595,1.2595,1.2595,1.2595,76800000.0
2009-04-01 21:46:00,1.2595,1.2598,1.2595,1.2598,196800000.0
2009-04-01 21:47:00,1.2598,1.26035,1.25955,1.26035,285400000.0
2009-04-01 21:48:00,1.26035,1.26065,1.26035,1.2606,140000000.0
2009-04-01 21:49:00,1.2606,1.261,1.2606,1.26075,300200000.0
2009-04-01 21:50:00,1.26075,1.261,1.2603,1.26065,225000000.0
2009-04-01 21:51:00,1.2607,1.26095,1.2606,1.2607,81600000.0
2009-04-01 21:52:00,1.2607,1.261,1.2607,1.2607,245200000.0
2009-04-01 21:53:00,1.2607,1.261,1.26065,1.26085,118400000.0
2009-04-01 21:54:00,1.26085,1.26145,1.26085,1.26125,239400000.0
2009-04-01 21:55:00,1.26125,1.2613,1.2609,1.261,124600000.0
2009-04-01 21:56:00,1.261,1.261,1.26085,1.26085,50200000.0
2009-04-01 21:57:00,1.26085,1.261,1.26085,1.261,19200000.0
2009-04-01 21:58:00,1.26095,1.26125,1.26095,1.261,102800000.0
2009-04-01 21:59:00,1.261,1.2612,1.2609,1.2609,22800000.0
2009-04-01 22:00:00,1.2609,1.26115,1.2608,1.261,72800000.0
2009-04-01 22:01:00,1.26115,1.2617,1.26115,1.26125,287200000.0
2009-04-01 22:02:00,1.2614,1.26155,1.26105,1.2615,96600000.0
2009-04-01 22:03:00,1.2615,1.2615,1.26115,1.2612,81000000.0
2009-04-01 22:04:00,1.2612,1.2637,1.261,1.26245,630200000.0
2009-04-01 22:05:00,1.26245,1.26245,1.26215,1.2623,178200000.0
2009-04-01 22:06:00,1.2622,1.2625,1.2619,1.2623,120400000.0
2009-04-01 22:07:00,1.2624,1.2624,1.2621,1.2622,217400000.0
2009-04-01 22:08:00,1.2624,1.26255,1.26225,1.2625,184600000.0
2009-04-01 22:09:00,1.2625,1.2625,1.26195,1.2621,177600000.0
2009-04-01 22:10:00,1.262,1.2621,1.262,1.262,64200000.0
2009-04-01 22:11:00,1.26195,1.2621,1.2619,1.2619,52000000.0
2009-04-01 22:12:00,1.2619,1.2619,1.26145,1.26175,172400000.0
2009-04-01 22:13:00,1.26175,1.26175,1.2617,1.2617,148800000.0
2009-04-01 22:14:00,1.26175,1.26175,1.2615,1.2617,66600000.0
2009-04-01 22:15:00,1.2617,1.2617,1.2616,1.2616,40800000.0
2009-04-01 22:16:00,1.2613,1.2613,1.2612,1.2613,53200000.0
2009-04-01 22:17:00,1.2613,1.26135,1.26115,1.26135,121400000.0
2009-04-01 22:18:00,1.26135,1.2614,1.2613,1.2613,62400000.0
2009-04-01 22:19:00,1.26135,1.26145,1.26135,1.26145,67200000.0
2009-04-01 22:20:00,1.26135,1.26145,1.2613,1.26135,43200000.0
2009-04-01 22:21:00,1.26145,1.26145,1.26145,1.26145,14400000.0
2009-04-01 22:22:00,1.2614,1.2614,1.2614,1.2614,33600000.0
2009-04-01 22:23:00,1.26133,1.26138,1.26118,1.2612,69599999.0
2009-04-01 22:24:00,1.2614,1.2615,1.2614,1.2615,76800000.0
2009-04-01 22:25:00,1.2615,1.2615,1.26145,1.26145,24000000.0
2009-04-01 22:26:00,1.26145,1.26145,1.26145,1.26145,4800000.0
2009-04-01 22:27:00,1.26145,1.2615,1.2609,1.2609,49800000.0
2009-04-01 22:28:00,1.26125,1.26145,1.26105,1.26105,150600000.0
2009-04-01 22:29:00,1.2611,1.2612,1.261,1.2612,79200000.0
2009-04-01 22:30:00,1.26105,1.2615,1.26105,1.26145,96400000.0
2009-04-01 22:31:00,1.2612,1.26155,1.26115,1.2612,121600000.0
2009-04-01 22:32:00,1.2612,1.26125,1.26115,1.26115,37000000.0
2009-04-01 22:33:00,1.26125,1.26135,1.2612,1.2612,19200000.0
2009-04-01 22:34:00,1.26115,1.2612,1.2611,1.2611,37800000.0
2009-04-01 22:35:00,1.26115,1.26145,1.26105,1.2611,68400000.0
2009-04-01 22:36:00,1.26115,1.26125,1.26115,1.26115,19200000.0
2009-04-01 22:37:00,1.26125,1.26155,1.26115,1.26115,74400000.0
2009-04-01 22:38:00,1.26097,1.26113,1.26097,1.2611,81600000.0
2009-04-01 22:39:00,1.26125,1.26125,1.26115,1.2612,35400000.0
2009-04-01 22:40:00,1.2612,1.2612,1.2606,1.26075,144600000.0
2009-04-01 22:41:00,1.26075,1.2618,1.2606,1.26075,142000000.0
2009-04-01 22:42:00,1.2608,1.261,1.2607,1.2607,98200000.0
2009-04-01 22:43:00,1.26085,1.26085,1.26065,1.2607,76000000.0
2009-04-01 22:44:00,1.2607,1.2607,1.2607,1.2607,14400000.0
2009-04-01 22:45:00,1.26065,1.2607,1.26045,1.2605,84800000.0
2009-04-01 22:46:00,1.2604,1.26055,1.2603,1.2604,122400000.0
2009-04-01 22:47:00,1.25974,1.26027,1.25974,1.26027,117600000.0
2009-04-01 22:48:00,1.2604,1.2604,1.2604,1.2604,9600000.0
2009-04-01 22:49:00,1.2605,1.26055,1.26035,1.26035,6800000.0
2009-04-01 22:50:00,1.25969,1.26002,1.25964,1.2598,75600000.0
2009-04-01 22:51:00,1.2605,1.26075,1.2604,1.2604,46400000.0
2009-04-01 22:52:00,1.2605,1.2605,1.2605,1.2605,19200000.0
2009-04-01 22:53:00,1.2605,1.2605,1.26025,1.26045,86600000.0
2009-04-01 22:54:00,1.2604,1.2604,1.2604,1.2604,4800000.0
2009-04-01 22:55:00,1.2604,1.2604,1.2604,1.2604,4800000.0
2009-04-01 22:56:00,1.25957,1.26017,1.25944,1.25966,84000000.0
2009-04-01 22:57:00,1.2604,1.2604,1.26035,1.2604,33600000.0
2009-04-01 22:58:00,1.26035,1.2606,1.2603,1.2604,102400000.0
2009-04-01 22:59:00,1.26035,1.26035,1.2597,1.2597,125600000.0
2009-04-01 23:00:00,1.2597,1.2597,1.2591,1.2591,22000000.0
2009-04-01 23:01:00,1.26015,1.26015,1.26015,1.26015,5600000.0
2009-04-01 23:02:00,1.25994,1.26,1.25982,1.26,75800000.0
2009-04-01 23:03:00,1.2602,1.2602,1.2602,1.2602,6800000.0
2009-04-01 23:04:00,1.25982,1.25995,1.25975,1.25995,54400000.0
2009-04-01 23:05:00,1.2603,1.2604,1.2603,1.2603,14400000.0
2009-04-01 23:06:00,1.2601,1.26035,1.2601,1.26035,43200000.0
2009-04-01 23:07:00,1.2603,1.26035,1.25995,1.25995,43800000.0
2009-04-01 23:08:00,1.26,1.26,1.2596,1.2596,41800000.0
2009-04-01 23:09:00,1.25945,1.25945,1.2586,1.25935,48100000.0
2009-04-01 23:10:00,1.25925,1.2597,1.25925,1.2594,50200000.0
2009-04-01 23:11:00,1.25945,1.2596,1.25945,1.2596,39200000.0
2009-04-01 23:12:00,1.2596,1.25965,1.2594,1.2594,15600000.0
2009-04-01 23:13:00,1.25945,1.2599,1.25945,1.25965,33600000.0
2009-04-01 23:14:00,1.2599,1.25995,1.25965,1.2599,89400000.0
2009-04-01 23:15:00,1.25965,1.2602,1.25805,1.2595,50400000.0
2009-04-01 23:16:00,1.2596,1.2596,1.25955,1.25955,13200000.0
2009-04-01 23:17:00,1.25955,1.25955,1.2587,1.2592,54600000.0
2009-04-01 23:18:00,1.25925,1.25925,1.25925,1.25925,3400000.0
2009-04-01 23:19:00,1.25975,1.25975,1.259,1.259,6200000.0
2009-04-01 23:20:00,1.25875,1.25908,1.25875,1.25891,55200000.0
2009-04-01 23:21:00,1.2592,1.25995,1.2592,1.25995,75600000.0
2009-04-01 23:22:00,1.2599,1.25995,1.2599,1.25995,55600000.0
2009-04-01 23:23:00,1.2599,1.25995,1.2599,1.25995,47200000.0
2009-04-01 23:24:00,1.25985,1.2599,1.25985,1.2599,33400000.0
2009-04-01 23:25:00,1.25995,1.25995,1.2595,1.2595,43600000.0
2009-04-01 23:26:00,1.25919,1.25959,1.25894,1.25959,105600000.0
2009-04-01 23:27:00,1.2594,1.2594,1.25931,1.25936,91200000.0
2009-04-01 23:28:00,1.2596,1.2596,1.2593,1.2594,111400000.0
2009-04-01 23:29:00,1.2594,1.2594,1.25905,1.25905,71600000.0
2009-04-01 23:30:00,1.2591,1.2591,1.2589,1.2591,38200000.0
2009-04-01 23:31:00,1.2592,1.25955,1.2592,1.25955,80600000.0
2009-04-01 23:32:00,1.25965,1.2597,1.2593,1.2593,90800000.0
2009-04-01 23:33:00,1.2594,1.25965,1.2593,1.2593,10800000.0
2009-04-01 23:34:00,1.2595,1.25965,1.25935,1.25935,62800000.0
2009-04-01 23:35:00,1.2594,1.2594,1.2594,1.2594,2200000.0
2009-04-01 23:36:00,1.2594,1.2594,1.2594,1.2594,9600000.0
2009-04-01 23:37:00,1.2594,1.2594,1.25935,1.25935,36600000.0
2009-04-01 23:38:00,1.25935,1.25935,1.25895,1.25895,85000000.0
2009-04-01 23:39:00,1.259,1.259,1.2583,1.2587,121400000.0
2009-04-01 23:40:00,1.2587,1.25885,1.25855,1.25855,52000000.0
2009-04-01 23:41:00,1.25876,1.25885,1.25859,1.2586,136000000.0
2009-04-01 23:42:00,1.25845,1.2585,1.2581,1.2585,30000000.0
2009-04-01 23:43:00,1.2586,1.25865,1.2582,1.2582,23800000.0
2009-04-01 23:44:00,1.2583,1.25865,1.25825,1.2584,60800000.0
2009-04-01 23:45:00,1.25845,1.25895,1.25845,1.2587,79000000.0
2009-04-01 23:46:00,1.25885,1.25895,1.25885,1.25895,12400000.0
2009-04-01 23:47:00,1.25865,1.2588,1.25865,1.2588,9600000.0
2009-04-01 23:48:00,1.2591,1.2591,1.25865,1.25865,7200000.0
2009-04-01 23:49:00,1.2587,1.2587,1.2587,1.2587,4800000.0
2009-04-01 23:50:00,1.25865,1.2597,1.25865,1.2597,55000000.0
2009-04-01 23:51:00,1.26035,1.2604,1.25875,1.2594,29800000.0
2009-04-01 23:52:00,1.2595,1.2595,1.2595,1.2595,6800000.0
2009-04-01 23:53:00,1.25945,1.25945,1.25935,1.25935,7000000.0
2009-04-01 23:54:00,1.25945,1.2595,1.25925,1.25925,15000000.0
2009-04-01 23:55:00,1.2593,1.2593,1.2593,1.2593,9800000.0
2009-04-01 23:56:00,1.25917,1.25931,1.25879,1.25888,74800000.0
2009-04-01 23:57:00,1.2593,1.2593,1.25895,1.25895,5200000.0
2009-04-01 23:58:00,1.25895,1.25895,1.25895,1.25895,2400000.0
2009-04-01 23:59:00,1.25906,1.25959,1.25877,1.25917,370400000.0
2009-04-02 00:00:00,1.25895,1.2592,1.25895,1.25915,20600000.0
2009-04-02 00:01:00,1.25915,1.25915,1.25895,1.25895,68600000.0
2009-04-02 00:02:00,1.259,1.259,1.25895,1.25895,3200000.0
2009-04-02 00:03:00,1.25875,1.25895,1.25875,1.25885,60200000.0
2009-04-02 00:04:00,1.25875,1.25875,1.25865,1.25865,80600000.0
2009-04-02 00:05:00,1.25865,1.25865,1.25865,1.25865,22800000.0
2009-04-02 00:06:00,1.25865,1.25865,1.25865,1.25865,7000000.0
2009-04-02 00:07:00,1.25865,1.25865,1.25865,1.25865,7000000.0
2009-04-02 00:08:00,1.25865,1.25865,1.25865,1.25865,63000000.0
2009-04-02 00:09:00,1.25865,1.25865,1.25865,1.25865,49000000.0
2009-04-02 00:10:00,1.25865,1.25865,1.25865,1.25865,50800000.0
2009-04-02 00:11:00,1.25865,1.25865,1.25865,1.25865,42000000.0
2009-04-02 00:12:00,1.25865,1.2587,1.25865,1.2587,23800000.0
2009-04-02 00:13:00,1.2587,1.2587,1.2587,1.2587,19200000.0
2009-04-02 00:14:00,1.2587,1.2587,1.2587,1.2587,9600000.0
2009-04-02 00:15:00,1.2587,1.2587,1.2587,1.2587,19200000.0
2009-04-02 00:16:00,1.2584,1.2584,1.2584,1.2584,4800000.0
2009-04-02 00:17:00,1.25864,1.25869,1.25842,1.25869,53600000.0
2009-04-02 00:18:00,1.2585,1.2586,1.2585,1.2586,52000000.0
2009-04-02 00:19:00,1.2587,1.2587,1.2587,1.2587,28800000.0
2009-04-02 00:20:00,1.25842,1.25867,1.25825,1.25853,66800000.0
2009-04-02 00:21:00,1.2587,1.2587,1.2587,1.2587,19200000.0
2009-04-02 00:22:00,1.2587,1.2587,1.2587,1.2587,24000000.0
2009-04-02 00:23:00,1.25835,1.25874,1.25835,1.25874,134400000.0
2009-04-02 00:24:00,1.25869,1.25869,1.25861,1.25861,5800000.0
2009-04-02 00:25:00,1.25875,1.2588,1.2587,1.2587,7800000.0
2009-04-02 00:26:00,1.2587,1.2588,1.2587,1.2588,23200000.0
2009-04-02 00:27:00,1.2587,1.2588,1.2587,1.2587,44200000.0
2009-04-02 00:28:00,1.2587,1.2587,1.2586,1.2586,35800000.0
2009-04-02 00:29:00,1.2586,1.2587,1.2584,1.2584,45200000.0
2009-04-02 00:30:00,1.2586,1.2586,1.2585,1.2585,24200000.0
2009-04-02 00:31:00,1.2586,1.2586,1.2585,1.2585,11600000.0
2009-04-02 00:32:00,1.2586,1.2586,1.25845,1.25845,15800000.0
2009-04-02 00:33:00,1.25845,1.2585,1.25845,1.25845,9800000.0
2009-04-02 00:34:00,1.2585,1.2585,1.25845,1.25845,2200000.0
2009-04-02 00:35:00,1.25784,1.25834,1.25765,1.25775,201000000.0
2009-04-02 00:36:00,1.2581,1.25819,1.25763,1.25783,61400000.0
2009-04-02 00:37:00,1.2579,1.25792,1.2577,1.2577,23400000.0
2009-04-02 00:38:00,1.2585,1.2586,1.2584,1.25855,9000000.0
2009-04-02 00:39:00,1.2584,1.25855,1.2584,1.25855,10600000.0
2009-04-02 00:40:00,1.2584,1.2584,1.2584,1.2584,1200000.0
2009-04-02 00:41:00,1.25855,1.25885,1.2584,1.2584,9600000.0
2009-04-02 00:42:00,1.25845,1.2586,1.25845,1.25845,15800000.0
2009-04-02 00:43:00,1.25763,1.258,1.25763,1.25785,40600000.0
2009-04-02 00:44:00,1.25802,1.25849,1.25787,1.25789,167800000.0
2009-04-02 00:45:00,1.25845,1.2585,1.25845,1.2585,2600000.0
2009-04-02 00:46:00,1.25845,1.2585,1.25845,1.25845,8800000.0
2009-04-02 00:47:00,1.2585,1.2591,1.2585,1.25875,68000000.0
2009-04-02 00:48:00,1.25875,1.25875,1.25875,1.25875,28800000.0
2009-04-02 00:49:00,1.2589,1.2589,1.2589,1.2589,1000000.0
2009-04-02 00:50:00,1.25865,1.259,1.25865,1.2589,29000000.0
2009-04-02 00:51:00,1.25895,1.25895,1.2586,1.2586,28000000.0
2009-04-02 00:52:00,1.2587,1.2589,1.25845,1.2586,42800000.0
2009-04-02 00:53:00,1.2589,1.25895,1.2585,1.2585,20800000.0
2009-04-02 00:54:00,1.25865,1.2587,1.2586,1.2587,65800000.0
2009-04-02 00:55:00,1.25865,1.2587,1.2583,1.25845,28800000.0
2009-04-02 00:56:00,1.25835,1.25845,1.25835,1.2584,42000000.0
2009-04-02 00:57:00,1.2586,1.2587,1.2586,1.2587,2000000.0
2009-04-02 00:58:00,1.25825,1.2587,1.258,1.25845,160800000.0
2009-04-02 00:59:00,1.25825,1.2585,1.25825,1.2585,70600000.0
2009-04-02 01:00:00,1.2584,1.2584,1.25775,1.25835,135800000.0
2009-04-02 01:01:00,1.25815,1.25835,1.25815,1.25835,54800000.0
2009-04-02 01:02:00,1.2583,1.25832,1.25804,1.25831,15400000.0
2009-04-02 01:03:00,1.25805,1.25854,1.25805,1.25826,64400000.0
2009-04-02 01:04:00,1.2585,1.25855,1.2583,1.2583,9600000.0
2009-04-02 01:05:00,1.2585,1.25855,1.2583,1.2583,4800000.0
2009-04-02 01:06:00,1.25855,1.25855,1.25785,1.25785,30800000.0
2009-04-02 01:07:00,1.25795,1.2582,1.2579,1.258,182599997.0
2009-04-02 01:08:00,1.258,1.258,1.258,1.258,25599999.0
2009-04-02 01:09:00,1.258,1.2583,1.2579,1.258,46599999.0
2009-04-02 01:10:00,1.25815,1.25815,1.25815,1.25815,1000000.0
2009-04-02 01:11:00,1.25804,1.25814,1.25771,1.25814,27200000.0
2009-04-02 01:12:00,1.25797,1.25797,1.2579,1.2579,16400000.0
2009-04-02 01:13:00,1.2583,1.2583,1.2582,1.2583,9600000.0
2009-04-02 01:14:00,1.2583,1.2583,1.2582,1.2582,5000000.0
2009-04-02 01:15:00,1.2583,1.2583,1.2582,1.2582,4000000.0
2009-04-02 01:16:00,1.2583,1.25835,1.25815,1.25815,6000000.0
2009-04-02 01:17:00,1.25835,1.25835,1.25815,1.25815,4000000.0
2009-04-02 01:18:00,1.25835,1.25835,1.25805,1.2581,34000000.0
2009-04-02 01:19:00,1.2582,1.2583,1.2582,1.2582,25000000.0
2009-04-02 01:20:00,1.2583,1.2583,1.2582,1.2582,13600000.0
2009-04-02 01:21:00,1.25795,1.25812,1.25785,1.25803,47400000.0
2009-04-02 01:22:00,1.25795,1.2581,1.25795,1.25795,37400000.0
2009-04-02 01:23:00,1.25799,1.2581,1.25786,1.25808,55400000.0
2009-04-02 01:24:00,1.2582,1.2582,1.2582,1.2582,19200000.0
2009-04-02 01:25:00,1.2583,1.2583,1.2582,1.2583,14600000.0
2009-04-02 01:26:00,1.2582,1.2583,1.2582,1.2582,26200000.0
2009-04-02 01:27:00,1.2583,1.2583,1.2582,1.2582,19400000.0
2009-04-02 01:28:00,1.25825,1.2583,1.2582,1.2582,7800000.0
2009-04-02 01:29:00,1.2583,1.2584,1.2582,1.2584,30400000.0
2009-04-02 01:30:00,1.25835,1.2585,1.25815,1.2584,43800000.0
2009-04-02 01:31:00,1.25835,1.2584,1.2583,1.2584,21400000.0
2009-04-02 01:32:00,1.2583,1.2584,1.2583,1.2584,12600000.0
2009-04-02 01:33:00,1.2583,1.2586,1.2582,1.25845,70000000.0
2009-04-02 01:34:00,1.25855,1.2586,1.2584,1.2585,14200000.0
2009-04-02 01:35:00,1.2585,1.25925,1.2585,1.2586,170200000.0
2009-04-02 01:36:00,1.25865,1.25865,1.2586,1.2586,9200000.0
2009-04-02 01:37:00,1.2586,1.2587,1.2586,1.2586,35000000.0
2009-04-02 01:38:00,1.2586,1.2587,1.2586,1.2587,27000000.0
2009-04-02 01:39:00,1.2587,1.25905,1.25835,1.25885,56600000.0
2009-04-02 01:40:00,1.25885,1.2591,1.2583,1.25905,85400000.0
2009-04-02 01:41:00,1.2591,1.2591,1.25865,1.2589,113200000.0
2009-04-02 01:42:00,1.2588,1.2589,1.2588,1.2588,21000000.0
2009-04-02 01:43:00,1.2589,1.2589,1.2587,1.2589,36800000.0
2009-04-02 01:44:00,1.2589,1.2589,1.2586,1.25865,60200000.0
2009-04-02 01:45:00,1.25865,1.25865,1.25865,1.25865,11200000.0
2009-04-02 01:46:00,1.25865,1.2587,1.2586,1.2587,90400000.0
2009-04-02 01:47:00,1.2587,1.25895,1.2587,1.25895,45200000.0
2009-04-02 01:48:00,1.25895,1.25895,1.2587,1.25875,53200000.0
2009-04-02 01:49:00,1.25875,1.2588,1.25845,1.2588,86800000.0
2009-04-02 01:50:00,1.2589,1.2589,1.2587,1.2587,18200000.0
2009-04-02 01:51:00,1.25885,1.25885,1.25865,1.25865,10600000.0
2009-04-02 01:52:00,1.25885,1.2591,1.25865,1.25885,91400000.0
2009-04-02 01:53:00,1.25905,1.25905,1.25905,1.25905,14400000.0
2009-04-02 01:54:00,1.25884,1.25898,1.25855,1.25895,81700000.0
2009-04-02 01:55:00,1.25901,1.25902,1.25879,1.25879,99300000.0
2009-04-02 01:56:00,1.25905,1.25905,1.25905,1.25905,38400000.0
2009-04-02 01:57:00,1.25905,1.25905,1.25905,1.25905,14400000.0
2009-04-02 01:58:00,1.25905,1.25905,1.25905,1.25905,4800000.0
2009-04-02 01:59:00,1.25882,1.25902,1.25867,1.25877,121800000.0
2009-04-02 02:00:00,1.25905,1.25905,1.25905,1.25905,38400000.0
2009-04-02 02:01:00,1.259,1.259,1.25855,1.2587,77200000.0
2009-04-02 02:02:00,1.2587,1.2587,1.25835,1.25845,54200000.0
2009-04-02 02:03:00,1.25865,1.2587,1.25845,1.2587,51400000.0
2009-04-02 02:04:00,1.25865,1.2587,1.2585,1.25865,40600000.0
2009-04-02 02:05:00,1.25845,1.25885,1.25845,1.25885,83600000.0
2009-04-02 02:06:00,1.25885,1.2589,1.25865,1.25865,31800000.0
2009-04-02 02:07:00,1.25885,1.25885,1.25885,1.25885,2000000.0
2009-04-02 02:08:00,1.25885,1.25885,1.25865,1.25865,10600000.0
2009-04-02 02:09:00,1.2588,1.25885,1.25865,1.25865,12600000.0
2009-04-02 02:10:00,1.2589,1.259,1.25865,1.259,77000000.0
2009-04-02 02:11:00,1.259,1.2592,1.259,1.259,221400000.0
2009-04-02 02:12:00,1.259,1.2591,1.259,1.2591,105800000.0
2009-04-02 02:13:00,1.2591,1.2593,1.2591,1.2593,83200000.0
2009-04-02 02:14:00,1.25945,1.2595,1.25925,1.2595,57200000.0
2009-04-02 02:15:00,1.2595,1.2595,1.2595,1.2595,14400000.0
2009-04-02 02:16:00,1.2595,1.25995,1.25935,1.25975,124600000.0
2009-04-02 02:17:00,1.2598,1.26035,1.25935,1.26035,246200001.0
2009-04-02 02:18:00,1.26045,1.26045,1.25945,1.2595,239399999.0
2009-04-02 02:19:00,1.25945,1.2595,1.25895,1.2591,115000000.0
2009-04-02 02:20:00,1.2591,1.25975,1.2591,1.2594,53000000.0
2009-04-02 02:21:00,1.2595,1.2595,1.2591,1.2595,24200000.0
2009-04-02 02:22:00,1.2596,1.2596,1.2596,1.2596,6000000.0
2009-04-02 02:23:00,1.2596,1.2596,1.2596,1.2596,2000000.0
2009-04-02 02:24:00,1.2596,1.2596,1.2596,1.2596,6000000.0
2009-04-02 02:25:00,1.2596,1.2596,1.2596,1.2596,10000000.0
2009-04-02 02:26:00,1.2596,1.2596,1.2596,1.2596,10000000.0
2009-04-02 02:27:00,1.2597,1.25975,1.25935,1.25955,121000000.0
2009-04-02 02:28:00,1.25965,1.25965,1.25965,1.25965,9600000.0
2009-04-02 02:29:00,1.25965,1.25965,1.25965,1.25965,24000000.0
2009-04-02 02:30:00,1.25965,1.25965,1.25895,1.25905,246400000.0
2009-04-02 02:31:00,1.25895,1.25895,1.25815,1.2583,136999999.0
2009-04-02 02:32:00,1.25785,1.258,1.25785,1.25795,50800001.0
2009-04-02 02:33:00,1.2579,1.2582,1.2579,1.2579,117800000.0
2009-04-02 02:34:00,1.258,1.2583,1.25765,1.2577,96000000.0
2009-04-02 02:35:00,1.2578,1.2581,1.2577,1.2578,121800000.0
2009-04-02 02:36:00,1.25795,1.2582,1.25795,1.2582,22400000.0
2009-04-02 02:37:00,1.25804,1.2582,1.25793,1.25804,65000000.0
2009-04-02 02:38:00,1.2582,1.2582,1.2582,1.2582,19200000.0
2009-04-02 02:39:00,1.25803,1.25825,1.25803,1.25825,33600000.0
2009-04-02 02:40:00,1.25799,1.25799,1.25769,1.25769,33600000.0
2009-04-02 02:41:00,1.25792,1.25843,1.25792,1.25823,44800000.0
2009-04-02 02:42:00,1.25826,1.2583,1.25781,1.25781,26800000.0
2009-04-02 02:43:00,1.2582,1.2582,1.25815,1.2582,93000000.0
2009-04-02 02:44:00,1.2582,1.2583,1.2582,1.2582,133400000.0
2009-04-02 02:45:00,1.2582,1.2583,1.25815,1.2583,48000000.0
2009-04-02 02:46:00,1.2582,1.2583,1.2582,1.2583,74400000.0
2009-04-02 02:47:00,1.2583,1.25835,1.25795,1.258,97000000.0
2009-04-02 02:48:00,1.258,1.258,1.258,1.258,130600000.0
2009-04-02 02:49:00,1.258,1.25825,1.2579,1.258,100800000.0
2009-04-02 02:50:00,1.25825,1.2585,1.25825,1.25845,109600000.0
2009-04-02 02:51:00,1.25845,1.2585,1.2579,1.258,104800000.0
2009-04-02 02:52:00,1.258,1.2583,1.258,1.2583,43200000.0
2009-04-02 02:53:00,1.2583,1.2583,1.25795,1.258,60200000.0
2009-04-02 02:54:00,1.258,1.2581,1.2578,1.2581,73400000.0
2009-04-02 02:55:00,1.2581,1.2581,1.2577,1.2579,113400000.0
2009-04-02 02:56:00,1.2578,1.25795,1.2576,1.2577,50200000.0
2009-04-02 02:57:00,1.25775,1.2578,1.25755,1.25755,57800000.0
2009-04-02 02:58:00,1.25755,1.25755,1.257,1.257,242600000.0
2009-04-02 02:59:00,1.2571,1.2571,1.2564,1.2565,197200001.0
2009-04-02 03:00:00,1.2565,1.2571,1.2565,1.2571,219600000.0
2009-04-02 03:01:00,1.2571,1.25865,1.2571,1.2585,492000003.0
2009-04-02 03:02:00,1.2585,1.25895,1.25835,1.2587,430800001.0
2009-04-02 03:03:00,1.25865,1.2588,1.25865,1.2588,86200000.0
2009-04-02 03:04:00,1.25875,1.25875,1.25855,1.2586,60400000.0
2009-04-02 03:05:00,1.2586,1.2586,1.2585,1.2586,62800000.0
2009-04-02 03:06:00,1.2586,1.2586,1.2586,1.2586,14400000.0
2009-04-02 03:07:00,1.2586,1.25935,1.25855,1.25915,149800000.0
2009-04-02 03:08:00,1.25915,1.25915,1.25855,1.25875,49000000.0
2009-04-02 03:09:00,1.25875,1.2588,1.2586,1.2588,77400001.0
2009-04-02 03:10:00,1.2588,1.2588,1.2587,1.2587,84400000.0
2009-04-02 03:11:00,1.2587,1.25875,1.2585,1.25855,260000000.0
2009-04-02 03:12:00,1.2586,1.2586,1.25855,1.25855,9600000.0
2009-04-02 03:13:00,1.2581,1.25831,1.25788,1.25795,104800000.0
2009-04-02 03:14:00,1.2586,1.2586,1.2586,1.2586,4800000.0
2009-04-02 03:15:00,1.2587,1.2587,1.2587,1.2587,195400000.0
2009-04-02 03:16:00,1.2587,1.25875,1.25855,1.25855,26600000.0
2009-04-02 03:17:00,1.25798,1.25819,1.25792,1.25802,13600000.0
2009-04-02 03:18:00,1.25794,1.25814,1.25789,1.25795,39800000.0
2009-04-02 03:19:00,1.25818,1.25832,1.25805,1.2582,32600000.0
2009-04-02 03:20:00,1.25817,1.25834,1.25797,1.25806,35000000.0
2009-04-02 03:21:00,1.2586,1.2586,1.2585,1.2586,30200000.0
2009-04-02 03:22:00,1.2586,1.2586,1.25805,1.2581,82200000.0
2009-04-02 03:23:00,1.2581,1.2583,1.258,1.2583,67600000.0
2009-04-02 03:24:00,1.2583,1.2583,1.258,1.258,41600000.0
2009-04-02 03:25:00,1.25815,1.25815,1.258,1.258,20200000.0
2009-04-02 03:26:00,1.2581,1.2582,1.25795,1.25795,23400000.0
2009-04-02 03:27:00,1.258,1.258,1.258,1.258,22000000.0
2009-04-02 03:28:00,1.258,1.258,1.25765,1.25765,46600001.0
2009-04-02 03:29:00,1.2575,1.25765,1.25725,1.25765,56800000.0
2009-04-02 03:30:00,1.25775,1.25775,1.2574,1.25765,67800000.0
2009-04-02 03:31:00,1.2578,1.2579,1.2574,1.2579,273000000.0
2009-04-02 03:32:00,1.2579,1.25795,1.2579,1.25795,68600002.0
2009-04-02 03:33:00,1.2579,1.2579,1.2579,1.2579,41600000.0
2009-04-02 03:34:00,1.2579,1.2579,1.2579,1.2579,105600000.0
2009-04-02 03:35:00,1.2574,1.25757,1.2573,1.25745,125000000.0
2009-04-02 03:36:00,1.2579,1.2579,1.2575,1.2575,62200000.0
2009-04-02 03:37:00,1.2576,1.25775,1.2576,1.25765,47000000.0
2009-04-02 03:38:00,1.25765,1.2577,1.2573,1.2573,113400000.0
2009-04-02 03:39:00,1.25735,1.2574,1.2572,1.2572,68800000.0
2009-04-02 03:40:00,1.2571,1.2572,1.25685,1.2572,334800000.0
2009-04-02 03:41:00,1.2573,1.2575,1.2573,1.2575,57200000.0
2009-04-02 03:42:00,1.2575,1.2578,1.2574,1.25745,94000000.0
2009-04-02 03:43:00,1.25765,1.25785,1.25715,1.25775,185000000.0
2009-04-02 03:44:00,1.25775,1.25785,1.2571,1.2575,255200001.0
2009-04-02 03:45:00,1.25755,1.2576,1.2571,1.2572,297200000.0
2009-04-02 03:46:00,1.2572,1.2572,1.257,1.257,69200000.0
2009-04-02 03:47:00,1.25695,1.257,1.2569,1.257,19800000.0
2009-04-02 03:48:00,1.25705,1.2571,1.257,1.2571,7800000.0
2009-04-02 03:49:00,1.2571,1.2571,1.257,1.257,30600000.0
2009-04-02 03:50:00,1.257,1.257,1.257,1.257,14400000.0
2009-04-02 03:51:00,1.257,1.257,1.257,1.257,52800000.0
2009-04-02 03:52:00,1.257,1.257,1.257,1.257,48000000.0
2009-04-02 03:53:00,1.257,1.257,1.257,1.257,48000000.0
2009-04-02 03:54:00,1.257,1.257,1.257,1.257,33600000.0
2009-04-02 03:55:00,1.257,1.25755,1.25685,1.257,99400000.0
2009-04-02 03:56:00,1.257,1.257,1.257,1.257,33600000.0
2009-04-02 03:57:00,1.257,1.257,1.257,1.257,48000000.0
2009-04-02 03:58:00,1.257,1.2573,1.257,1.2573,123200000.0
2009-04-02 03:59:00,1.2572,1.2573,1.2572,1.2573,81600000.0
2009-04-02 04:00:00,1.25725,1.25725,1.2566,1.2569,68600000.0
2009-04-02 04:01:00,1.25675,1.25695,1.25645,1.25675,71000000.0
2009-04-02 04:02:00,1.2568,1.2572,1.25665,1.25665,76200000.0
2009-04-02 04:03:00,1.2568,1.257,1.25675,1.25695,58600000.0
2009-04-02 04:04:00,1.25695,1.25695,1.25665,1.2567,34000000.0
2009-04-02 04:05:00,1.2568,1.2568,1.2568,1.2568,24000000.0
2009-04-02 04:06:00,1.2569,1.257,1.25675,1.25675,39400000.0
2009-04-02 04:07:00,1.25695,1.257,1.2568,1.2568,38400000.0
2009-04-02 04:08:00,1.25675,1.25675,1.25635,1.2565,113000001.0
2009-04-02 04:09:00,1.25645,1.2565,1.25645,1.25645,97000000.0
2009-04-02 04:10:00,1.2565,1.2567,1.2564,1.2564,70400000.0
2009-04-02 04:11:00,1.2565,1.2565,1.25645,1.25645,24000000.0
2009-04-02 04:12:00,1.2565,1.2565,1.25645,1.25645,33600000.0
2009-04-02 04:13:00,1.2565,1.2565,1.25645,1.2565,33600000.0
2009-04-02 04:14:00,1.2565,1.2565,1.2565,1.2565,14400000.0
2009-04-02 04:15:00,1.2565,1.2565,1.25645,1.2565,28800000.0
2009-04-02 04:16:00,1.2565,1.2565,1.25635,1.2564,63200000.0
2009-04-02 04:17:00,1.2564,1.2564,1.25635,1.2564,35000000.0
2009-04-02 04:18:00,1.2564,1.2564,1.256,1.2561,75500000.0
2009-04-02 04:19:00,1.2561,1.2562,1.2561,1.2562,17400000.0
2009-04-02 04:20:00,1.2561,1.2562,1.2561,1.2562,17800000.0
2009-04-02 04:21:00,1.2562,1.2562,1.256,1.256,22000000.0
2009-04-02 04:22:00,1.256,1.256,1.2559,1.256,30200000.0
2009-04-02 04:23:00,1.25578,1.25578,1.25532,1.25555,96600000.0
2009-04-02 04:24:00,1.2561,1.25615,1.25595,1.256,46000000.0
2009-04-02 04:25:00,1.256,1.256,1.2556,1.2556,64000000.0
2009-04-02 04:26:00,1.2555,1.2555,1.25465,1.2547,107400000.0
2009-04-02 04:27:00,1.2547,1.2548,1.2547,1.2548,84600000.0
2009-04-02 04:28:00,1.2548,1.2548,1.2547,1.2547,119800000.0
2009-04-02 04:29:00,1.25422,1.25487,1.25418,1.25418,63600000.0
2009-04-02 04:30:00,1.2546,1.2546,1.2546,1.2546,4800000.0
2009-04-02 04:31:00,1.2547,1.255,1.2547,1.2548,137400000.0
2009-04-02 04:32:00,1.2548,1.25495,1.2548,1.25495,44200000.0
2009-04-02 04:33:00,1.255,1.2557,1.2549,1.2557,138000000.0
2009-04-02 04:34:00,1.25565,1.2557,1.25505,1.25505,74400000.0
2009-04-02 04:35:00,1.25495,1.255,1.25495,1.255,19200000.0
2009-04-02 04:36:00,1.255,1.255,1.255,1.255,28800000.0
2009-04-02 04:37:00,1.255,1.25515,1.2547,1.2547,157400000.0
2009-04-02 04:38:00,1.2548,1.2552,1.2548,1.25485,195800000.0
2009-04-02 04:39:00,1.25505,1.2553,1.25495,1.25525,251000000.0
2009-04-02 04:40:00,1.25525,1.25525,1.25455,1.2547,75200000.0
2009-04-02 04:41:00,1.2547,1.2547,1.25465,1.25465,37200000.0
2009-04-02 04:42:00,1.2547,1.2547,1.2547,1.2547,29200000.0
2009-04-02 04:43:00,1.2547,1.25505,1.2547,1.255,29000000.0
2009-04-02 04:44:00,1.25505,1.25505,1.255,1.255,45400000.0
2009-04-02 04:45:00,1.2551,1.2551,1.25505,1.2551,81600000.0
2009-04-02 04:46:00,1.2551,1.2554,1.2551,1.25525,62800000.0
2009-04-02 04:47:00,1.2552,1.25525,1.2551,1.2551,43000000.0
2009-04-02 04:48:00,1.25482,1.25485,1.2547,1.2547,30400000.0
2009-04-02 04:49:00,1.255,1.255,1.255,1.255,4000000.0
2009-04-02 04:50:00,1.255,1.255,1.25475,1.25475,43000000.0
2009-04-02 04:51:00,1.25485,1.25485,1.2547,1.2548,150600000.0
2009-04-02 04:52:00,1.2548,1.2548,1.2548,1.2548,105600000.0
2009-04-02 04:53:00,1.2548,1.2548,1.2548,1.2548,14400000.0
2009-04-02 04:54:00,1.2548,1.2548,1.25455,1.25455,102400000.0
2009-04-02 04:55:00,1.25455,1.25485,1.25455,1.2548,76400000.0
2009-04-02 04:56:00,1.2548,1.25505,1.2547,1.25505,71200000.0
2009-04-02 04:57:00,1.25505,1.25505,1.25485,1.25485,63800000.0
2009-04-02 04:58:00,1.25485,1.2549,1.2547,1.2548,58000000.0
2009-04-02 04:59:00,1.2548,1.2548,1.2548,1.2548,4800000.0
2009-04-02 05:00:00,1.25475,1.2549,1.25465,1.2549,35800001.0
2009-04-02 05:01:00,1.25465,1.25535,1.25465,1.2552,54600000.0
2009-04-02 05:02:00,1.2552,1.2552,1.255,1.2551,194800000.0
2009-04-02 05:03:00,1.2551,1.2552,1.25485,1.25485,54400000.0
2009-04-02 05:04:00,1.255,1.2551,1.255,1.2551,71000000.0
2009-04-02 05:05:00,1.2552,1.25525,1.2552,1.2552,68600000.0
2009-04-02 05:06:00,1.2552,1.2552,1.25515,1.25515,25200000.0
2009-04-02 05:07:00,1.25515,1.25515,1.25485,1.2551,101400000.0
2009-04-02 05:08:00,1.25505,1.2551,1.2548,1.2548,122200000.0
2009-04-02 05:09:00,1.2548,1.2548,1.25465,1.25465,84400000.0
2009-04-02 05:10:00,1.25465,1.255,1.25465,1.255,57600000.0
2009-04-02 05:11:00,1.25456,1.25496,1.25456,1.25475,47800000.0
2009-04-02 05:12:00,1.25462,1.2549,1.25462,1.2548,120000000.0
2009-04-02 05:13:00,1.25462,1.25502,1.25462,1.25476,60600000.0
2009-04-02 05:14:00,1.25474,1.25484,1.25466,1.25477,162800000.0
2009-04-02 05:15:00,1.255,1.255,1.255,1.255,28800000.0
2009-04-02 05:16:00,1.255,1.255,1.255,1.255,48000000.0
2009-04-02 05:17:00,1.255,1.255,1.255,1.255,14400000.0
2009-04-02 05:18:00,1.255,1.255,1.255,1.255,4800000.0
2009-04-02 05:19:00,1.255,1.255,1.255,1.255,28800000.0
2009-04-02 05:20:00,1.255,1.255,1.255,1.255,48000000.0
2009-04-02 05:21:00,1.255,1.255,1.255,1.255,48000000.0
2009-04-02 05:22:00,1.255,1.2553,1.255,1.2553,146800000.0
2009-04-02 05:23:00,1.2553,1.25535,1.25525,1.2553,97200000.0
2009-04-02 05:24:00,1.2553,1.256,1.25525,1.256,282000000.0
2009-04-02 05:25:00,1.256,1.256,1.2554,1.2556,128200000.0
2009-04-02 05:26:00,1.2556,1.2556,1.2555,1.2555,22000000.0
2009-04-02 05:27:00,1.2556,1.2556,1.2555,1.2556,51800000.0
2009-04-02 05:28:00,1.25565,1.25575,1.25545,1.25575,26600000.0
2009-04-02 05:29:00,1.25585,1.25585,1.2554,1.25545,25200000.0
2009-04-02 05:30:00,1.2556,1.25565,1.25545,1.25545,7800000.0
2009-04-02 05:31:00,1.25565,1.2557,1.25545,1.2556,22600000.0
2009-04-02 05:32:00,1.2556,1.256,1.2555,1.25595,144800000.0
2009-04-02 05:33:00,1.25595,1.2561,1.2559,1.2561,179600000.0
2009-04-02 05:34:00,1.256,1.25605,1.256,1.256,23800000.0
2009-04-02 05:35:00,1.256,1.256,1.25595,1.25595,41400000.0
2009-04-02 05:36:00,1.25595,1.25605,1.25575,1.256,72400000.0
2009-04-02 05:37:00,1.256,1.256,1.25595,1.256,81400000.0
2009-04-02 05:38:00,1.256,1.256,1.25555,1.2556,123400000.0
2009-04-02 05:39:00,1.2556,1.25575,1.2549,1.2552,45400000.0
2009-04-02 05:40:00,1.25525,1.25525,1.25505,1.2551,30800000.0
2009-04-02 05:41:00,1.2551,1.2551,1.2551,1.2551,28800000.0
2009-04-02 05:42:00,1.2551,1.25535,1.2551,1.25535,49000000.0
2009-04-02 05:43:00,1.25545,1.2555,1.25545,1.2555,14400000.0
2009-04-02 05:44:00,1.25505,1.2551,1.25505,1.2551,24000000.0
2009-04-02 05:45:00,1.255,1.255,1.255,1.255,16600000.0
2009-04-02 05:46:00,1.25455,1.2549,1.25455,1.25485,58200001.0
2009-04-02 05:47:00,1.25485,1.25495,1.2548,1.25495,37400000.0
2009-04-02 05:48:00,1.2549,1.255,1.2549,1.255,93800000.0
2009-04-02 05:49:00,1.2549,1.25495,1.25455,1.2547,54600000.0
2009-04-02 05:50:00,1.2546,1.2546,1.2546,1.2546,9600000.0
2009-04-02 05:51:00,1.25455,1.2546,1.25455,1.2546,24000000.0
2009-04-02 05:52:00,1.2546,1.25465,1.2546,1.25465,16000000.0
2009-04-02 05:53:00,1.25475,1.25485,1.2547,1.25485,104000000.0
2009-04-02 05:54:00,1.2549,1.2549,1.2548,1.2548,29200000.0
2009-04-02 05:55:00,1.2548,1.2548,1.2547,1.2548,91000000.0
2009-04-02 05:56:00,1.2549,1.2549,1.25475,1.2548,23600000.0
2009-04-02 05:57:00,1.2548,1.2548,1.2548,1.2548,19200000.0
2009-04-02 05:58:00,1.25457,1.25468,1.25444,1.2545,123000000.0
2009-04-02 05:59:00,1.2548,1.2548,1.2548,1.2548,4800000.0
2009-04-02 06:00:00,1.2548,1.2549,1.2548,1.2549,56800000.0
2009-04-02 06:01:00,1.2549,1.255,1.2549,1.2549,24000000.0
2009-04-02 06:02:00,1.2549,1.2549,1.2549,1.2549,9400000.0
2009-04-02 06:03:00,1.25466,1.25483,1.25466,1.25483,95600000.0
2009-04-02 06:04:00,1.2547,1.25495,1.25451,1.25489,274000000.0
2009-04-02 06:05:00,1.25505,1.25505,1.25505,1.25505,4800000.0
2009-04-02 06:06:00,1.25505,1.25505,1.25505,1.25505,14400000.0
2009-04-02 06:07:00,1.25505,1.25505,1.25505,1.25505,19200000.0
2009-04-02 06:08:00,1.25505,1.25505,1.25505,1.25505,19200000.0
2009-04-02 06:09:00,1.25505,1.25505,1.25505,1.25505,19200000.0
2009-04-02 06:10:00,1.25505,1.25505,1.25505,1.25505,9600000.0
2009-04-02 06:11:00,1.25505,1.25505,1.25505,1.25505,19200000.0
2009-04-02 06:12:00,1.25505,1.25505,1.25495,1.25505,57600000.0
2009-04-02 06:13:00,1.25505,1.25505,1.25505,1.25505,24000000.0
2009-04-02 06:14:00,1.25505,1.25515,1.255,1.25515,38400000.0
2009-04-02 06:15:00,1.25515,1.25525,1.25515,1.25525,28800000.0
2009-04-02 06:16:00,1.25515,1.25515,1.255,1.25505,49600000.0
2009-04-02 06:17:00,1.255,1.25505,1.25495,1.255,241600000.0
2009-04-02 06:18:00,1.2552,1.25545,1.25515,1.2553,140600000.0
2009-04-02 06:19:00,1.2553,1.2553,1.2553,1.2553,19200000.0
2009-04-02 06:20:00,1.2553,1.2553,1.2553,1.2553,62400000.0
2009-04-02 06:21:00,1.2553,1.2553,1.2549,1.25515,182600002.0
2009-04-02 06:22:00,1.25535,1.2554,1.25525,1.2554,78400000.0
2009-04-02 06:23:00,1.2554,1.2554,1.25515,1.2552,68800000.0
2009-04-02 06:24:00,1.2552,1.25535,1.25495,1.25515,76200000.0
2009-04-02 06:25:00,1.2552,1.2554,1.2552,1.2552,61400000.0
2009-04-02 06:26:00,1.2552,1.2553,1.25515,1.25515,146200000.0
2009-04-02 06:27:00,1.2552,1.25545,1.2551,1.2552,285400000.0
2009-04-02 06:28:00,1.2552,1.2553,1.2552,1.2553,77000000.0
2009-04-02 06:29:00,1.2554,1.2554,1.2554,1.2554,28800000.0
2009-04-02 06:30:00,1.2554,1.2554,1.25525,1.25525,39800000.0
2009-04-02 06:31:00,1.2553,1.2553,1.2553,1.2553,33800000.0
2009-04-02 06:32:00,1.2553,1.2553,1.2553,1.2553,62400000.0
2009-04-02 06:33:00,1.2553,1.25535,1.25525,1.2553,38200000.0
2009-04-02 06:34:00,1.2554,1.2555,1.2554,1.2555,27200000.0
2009-04-02 06:35:00,1.2555,1.2559,1.2555,1.2559,225200000.0
2009-04-02 06:36:00,1.2559,1.2559,1.2559,1.2559,47400000.0
2009-04-02 06:37:00,1.2559,1.2559,1.2556,1.2557,111000000.0
2009-04-02 06:38:00,1.2557,1.2557,1.2557,1.2557,19200000.0
2009-04-02 06:39:00,1.2558,1.2563,1.2558,1.2559,202800000.0
2009-04-02 06:40:00,1.25573,1.25594,1.25545,1.25565,298600000.0
2009-04-02 06:41:00,1.256,1.256,1.256,1.256,9600000.0
2009-04-02 06:42:00,1.25615,1.25615,1.2559,1.2559,12200000.0
2009-04-02 06:43:00,1.25594,1.25609,1.25573,1.2558,330000000.0
2009-04-02 06:44:00,1.2561,1.25623,1.25608,1.25615,104800000.0
2009-04-02 06:45:00,1.256,1.2563,1.256,1.2563,32000000.0
2009-04-02 06:46:00,1.2561,1.2561,1.2561,1.2561,4800000.0
2009-04-02 06:47:00,1.25595,1.25595,1.2559,1.2559,20000000.0
2009-04-02 06:48:00,1.2555,1.25595,1.2555,1.25581,114600000.0
2009-04-02 06:49:00,1.256,1.256,1.25595,1.25595,19200000.0
2009-04-02 06:50:00,1.25575,1.25602,1.25573,1.25573,135000000.0
2009-04-02 06:51:00,1.25583,1.25584,1.25573,1.25573,88600000.0
2009-04-02 06:52:00,1.25585,1.256,1.25585,1.25585,176000000.0
2009-04-02 06:53:00,1.25558,1.25594,1.25558,1.25571,379200000.0
2009-04-02 06:54:00,1.256,1.256,1.25595,1.25595,24000000.0
2009-04-02 06:55:00,1.25566,1.256,1.2556,1.256,210200000.0
2009-04-02 06:56:00,1.25581,1.25599,1.25574,1.25585,180600000.0
2009-04-02 06:57:00,1.25586,1.25593,1.25571,1.25577,224200000.0
2009-04-02 06:58:00,1.25582,1.25602,1.25571,1.25571,195400000.0
2009-04-02 06:59:00,1.256,1.25605,1.25595,1.25605,27200000.0
2009-04-02 07:00:00,1.25579,1.25603,1.25566,1.25603,191600000.0
2009-04-02 07:01:00,1.25596,1.25606,1.25584,1.25592,323800000.0
2009-04-02 07:02:00,1.25615,1.25615,1.2561,1.2561,28600000.0
2009-04-02 07:03:00,1.25615,1.2562,1.25595,1.25595,14600000.0
2009-04-02 07:04:00,1.256,1.256,1.25595,1.256,14400000.0
2009-04-02 07:05:00,1.256,1.256,1.25595,1.256,24000000.0
2009-04-02 07:06:00,1.256,1.256,1.256,1.256,9600000.0
2009-04-02 07:07:00,1.256,1.256,1.256,1.256,14400000.0
2009-04-02 07:08:00,1.256,1.256,1.25595,1.256,52800000.0
2009-04-02 07:09:00,1.25595,1.256,1.25595,1.256,33600000.0
2009-04-02 07:10:00,1.2556,1.25592,1.25548,1.25572,80000000.0
2009-04-02 07:11:00,1.256,1.256,1.256,1.256,54000000.0
2009-04-02 07:12:00,1.25615,1.2566,1.25615,1.2566,185200002.0
2009-04-02 07:13:00,1.25615,1.25635,1.25593,1.25598,189200002.0
2009-04-02 07:14:00,1.2559,1.25645,1.2559,1.25633,189600002.0
2009-04-02 07:15:00,1.2565,1.2565,1.25615,1.25615,36200000.0
2009-04-02 07:16:00,1.2561,1.2562,1.2555,1.25595,104200000.0
2009-04-02 07:17:00,1.25595,1.25595,1.2559,1.2559,33600000.0
2009-04-02 07:18:00,1.2559,1.25615,1.2558,1.2558,46400000.0
2009-04-02 07:19:00,1.2559,1.2562,1.25585,1.2562,32800000.0
2009-04-02 07:20:00,1.2563,1.2564,1.2558,1.2558,66200000.0
2009-04-02 07:21:00,1.2559,1.2559,1.2559,1.2559,8000000.0
2009-04-02 07:22:00,1.2559,1.2559,1.2558,1.2558,30200000.0
2009-04-02 07:23:00,1.2559,1.2559,1.2558,1.2558,21800000.0
2009-04-02 07:24:00,1.2558,1.2558,1.2558,1.2558,33600000.0
2009-04-02 07:25:00,1.2558,1.2558,1.2558,1.2558,4800000.0
2009-04-02 07:26:00,1.2559,1.25595,1.2559,1.25595,2000000.0
2009-04-02 07:27:00,1.25595,1.25595,1.25575,1.2558,34600000.0
2009-04-02 07:28:00,1.2558,1.2558,1.2553,1.2555,76400001.0
2009-04-02 07:29:00,1.2555,1.2555,1.2553,1.2554,23800000.0
2009-04-02 07:30:00,1.25545,1.25565,1.25545,1.25565,41600000.0
2009-04-02 07:31:00,1.2557,1.25575,1.2553,1.25535,55200000.0
2009-04-02 07:32:00,1.2554,1.2554,1.2554,1.2554,24000000.0
2009-04-02 07:33:00,1.2554,1.2554,1.2554,1.2554,40000000.0
2009-04-02 07:34:00,1.2553,1.2558,1.2553,1.2558,45000000.0
2009-04-02 07:35:00,1.2558,1.2558,1.2558,1.2558,4800000.0
2009-04-02 07:36:00,1.2558,1.2558,1.2558,1.2558,14400000.0
2009-04-02 07:37:00,1.2558,1.2558,1.2558,1.2558,4800000.0
2009-04-02 07:38:00,1.25573,1.25589,1.25564,1.25578,122400000.0
2009-04-02 07:39:00,1.25551,1.25565,1.25533,1.25561,127200000.0
2009-04-02 07:40:00,1.25562,1.25568,1.25556,1.25557,198200000.0
2009-04-02 07:41:00,1.25575,1.25577,1.25569,1.25577,89600000.0
2009-04-02 07:42:00,1.2558,1.2558,1.2554,1.2555,46400000.0
2009-04-02 07:43:00,1.2555,1.2555,1.2555,1.2555,33600000.0
2009-04-02 07:44:00,1.2555,1.2555,1.25525,1.2553,46200000.0
2009-04-02 07:45:00,1.2555,1.2555,1.2552,1.2553,170600000.0
2009-04-02 07:46:00,1.2553,1.2555,1.2553,1.25545,65200000.0
2009-04-02 07:47:00,1.25545,1.25545,1.25545,1.25545,19200000.0
2009-04-02 07:48:00,1.25545,1.25545,1.2553,1.2553,80000000.0
2009-04-02 07:49:00,1.2553,1.2553,1.2553,1.2553,67200000.0
2009-04-02 07:50:00,1.2553,1.2553,1.2552,1.2552,52800000.0
2009-04-02 07:51:00,1.2552,1.25525,1.2552,1.2552,30200000.0
2009-04-02 07:52:00,1.25515,1.2552,1.25515,1.2552,33600000.0
2009-04-02 07:53:00,1.2552,1.2552,1.25495,1.25495,22200000.0
2009-04-02 07:54:00,1.255,1.2552,1.255,1.2552,51200000.0
2009-04-02 07:55:00,1.2552,1.2552,1.2552,1.2552,19200000.0
2009-04-02 07:56:00,1.2552,1.2554,1.25515,1.2554,65600000.0
2009-04-02 07:57:00,1.2555,1.2555,1.2554,1.2555,120600000.0
2009-04-02 07:58:00,1.2555,1.25565,1.2555,1.25565,40200000.0
2009-04-02 07:59:00,1.25575,1.25605,1.25565,1.25565,80800000.0
2009-04-02 08:00:00,1.25565,1.25575,1.25545,1.25545,35800000.0
2009-04-02 08:01:00,1.25555,1.25615,1.25545,1.2555,125100002.0
2009-04-02 08:02:00,1.25555,1.25565,1.25535,1.2556,130000000.0
2009-04-02 08:03:00,1.25565,1.25565,1.2552,1.2554,61800000.0
2009-04-02 08:04:00,1.25545,1.25565,1.2553,1.2553,29200000.0
2009-04-02 08:05:00,1.25525,1.2556,1.25525,1.2556,62400000.0
2009-04-02 08:06:00,1.2556,1.2556,1.2555,1.2555,192600000.0
2009-04-02 08:07:00,1.2555,1.2557,1.2551,1.25525,276200000.0
2009-04-02 08:08:00,1.25545,1.25545,1.25475,1.255,171400000.0
2009-04-02 08:09:00,1.255,1.255,1.2546,1.2548,58800000.0
2009-04-02 08:10:00,1.25475,1.2549,1.2545,1.2546,199600000.0
2009-04-02 08:11:00,1.2546,1.2548,1.2546,1.25475,78400000.0
2009-04-02 08:12:00,1.2547,1.2547,1.25385,1.25415,59200000.0
2009-04-02 08:13:00,1.2542,1.25425,1.25385,1.25425,156200000.0
2009-04-02 08:14:00,1.2543,1.2545,1.2536,1.254,145200000.0
2009-04-02 08:15:00,1.2539,1.25395,1.2537,1.2537,82800000.0
2009-04-02 08:16:00,1.2537,1.25375,1.2537,1.2537,22400000.0
2009-04-02 08:17:00,1.2537,1.25435,1.25305,1.254,212000000.0
2009-04-02 08:18:00,1.254,1.25445,1.2535,1.2536,181200000.0
2009-04-02 08:19:00,1.2536,1.25405,1.2534,1.25395,119000000.0
2009-04-02 08:20:00,1.25405,1.2541,1.2535,1.2536,150400000.0
2009-04-02 08:21:00,1.25355,1.25355,1.25295,1.253,124599999.0
2009-04-02 08:22:00,1.2529,1.25345,1.25285,1.2532,107400000.0
2009-04-02 08:23:00,1.25315,1.25315,1.2531,1.2531,29200000.0
2009-04-02 08:24:00,1.25315,1.25335,1.25305,1.25335,88600000.0
2009-04-02 08:25:00,1.2533,1.2538,1.25325,1.2536,59200000.0
2009-04-02 08:26:00,1.2536,1.2538,1.25355,1.2538,129999999.0
2009-04-02 08:27:00,1.25385,1.2539,1.25375,1.25375,22400000.0
2009-04-02 08:28:00,1.2538,1.25385,1.25355,1.25355,31200000.0
2009-04-02 08:29:00,1.2536,1.25375,1.2533,1.25355,129400000.0
2009-04-02 08:30:00,1.25355,1.25355,1.2533,1.2533,76400000.0
2009-04-02 08:31:00,1.2531,1.25318,1.2531,1.25313,55600000.0
2009-04-02 08:32:00,1.25335,1.2538,1.25335,1.2536,218600000.0
2009-04-02 08:33:00,1.2536,1.25425,1.2536,1.25395,280000000.0
2009-04-02 08:34:00,1.2539,1.25395,1.25385,1.25385,100800000.0
2009-04-02 08:35:00,1.2539,1.2539,1.25335,1.25345,58000000.0
2009-04-02 08:36:00,1.25345,1.25415,1.25345,1.2541,146000000.0
2009-04-02 08:37:00,1.25415,1.2545,1.25355,1.2542,206000000.0
2009-04-02 08:38:00,1.2542,1.2546,1.25415,1.2546,243800000.0
2009-04-02 08:39:00,1.2545,1.25485,1.2539,1.25405,272199999.0
2009-04-02 08:40:00,1.25405,1.25405,1.254,1.254,11200000.0
2009-04-02 08:41:00,1.254,1.25405,1.25375,1.254,102200000.0
2009-04-02 08:42:00,1.254,1.254,1.25375,1.25375,24000000.0
2009-04-02 08:43:00,1.25375,1.2538,1.25345,1.25365,90000000.0
2009-04-02 08:44:00,1.2536,1.25395,1.25355,1.2536,63600000.0
2009-04-02 08:45:00,1.2536,1.25395,1.2536,1.25395,99600000.0
2009-04-02 08:46:00,1.25435,1.2546,1.25415,1.25415,61400000.0
2009-04-02 08:47:00,1.25415,1.25445,1.2541,1.2543,96000000.0
2009-04-02 08:48:00,1.2543,1.2544,1.2543,1.25435,63200000.0
2009-04-02 08:49:00,1.25435,1.25515,1.25435,1.25445,117300000.0
2009-04-02 08:50:00,1.2545,1.2546,1.2544,1.2544,74000000.0
2009-04-02 08:51:00,1.2544,1.25455,1.25415,1.25415,164600000.0
2009-04-02 08:52:00,1.25415,1.2543,1.25415,1.2543,64800000.0
2009-04-02 08:53:00,1.2543,1.2543,1.2542,1.2542,30800000.0
2009-04-02 08:54:00,1.25425,1.2544,1.2541,1.2544,195200003.0
2009-04-02 08:55:00,1.2545,1.25465,1.2545,1.25465,36000000.0
2009-04-02 08:56:00,1.2547,1.2551,1.2547,1.255,176400000.0
2009-04-02 08:57:00,1.255,1.25505,1.2548,1.255,97200000.0
2009-04-02 08:58:00,1.25515,1.2552,1.2547,1.25485,132600000.0
2009-04-02 08:59:00,1.25495,1.25495,1.2544,1.2544,58800000.0
2009-04-02 09:00:00,1.2545,1.255,1.25435,1.25455,349000000.0
2009-04-02 09:01:00,1.2545,1.25465,1.25345,1.25395,334000001.0
2009-04-02 09:02:00,1.25395,1.2542,1.25385,1.25395,135200000.0
2009-04-02 09:03:00,1.25395,1.25395,1.25365,1.2537,37600000.0
2009-04-02 09:04:00,1.2537,1.25435,1.25365,1.25435,77000000.0
2009-04-02 09:05:00,1.2544,1.25465,1.25415,1.25425,140400000.0
2009-04-02 09:06:00,1.2542,1.2544,1.2542,1.2544,32000000.0
2009-04-02 09:07:00,1.2544,1.2545,1.2544,1.2545,53200000.0
2009-04-02 09:08:00,1.25455,1.25455,1.254,1.25425,136999999.0
2009-04-02 09:09:00,1.25425,1.25425,1.25415,1.2542,53400000.0
2009-04-02 09:10:00,1.2542,1.2542,1.2541,1.2542,28000000.0
2009-04-02 09:11:00,1.2542,1.2543,1.2542,1.2543,104800000.0
2009-04-02 09:12:00,1.2543,1.25435,1.2543,1.2543,65600000.0
2009-04-02 09:13:00,1.2543,1.2543,1.2543,1.2543,7600000.0
2009-04-02 09:14:00,1.25405,1.25405,1.25405,1.25405,14000000.0
2009-04-02 09:15:00,1.25405,1.2543,1.25405,1.2543,41200000.0
2009-04-02 09:16:00,1.2544,1.25445,1.2539,1.254,98800000.0
2009-04-02 09:17:00,1.25395,1.2542,1.25395,1.2542,62600000.0
2009-04-02 09:18:00,1.2542,1.2544,1.2541,1.2543,153400000.0
2009-04-02 09:19:00,1.2543,1.2543,1.2542,1.2542,50400000.0
2009-04-02 09:20:00,1.25425,1.25445,1.254,1.25435,103000000.0
2009-04-02 09:21:00,1.25445,1.2546,1.25445,1.2545,67200000.0
2009-04-02 09:22:00,1.2545,1.2545,1.2544,1.2544,82800000.0
2009-04-02 09:23:00,1.25435,1.25435,1.25415,1.2542,113000000.0
2009-04-02 09:24:00,1.25372,1.25402,1.25361,1.25397,42200000.0
2009-04-02 09:25:00,1.25425,1.25425,1.2542,1.2542,25600000.0
2009-04-02 09:26:00,1.2542,1.2545,1.2542,1.2543,157000000.0
2009-04-02 09:27:00,1.2544,1.2544,1.2542,1.2542,82000000.0
2009-04-02 09:28:00,1.2544,1.2544,1.25405,1.25415,75000000.0
2009-04-02 09:29:00,1.25415,1.25415,1.25405,1.25405,27000000.0
2009-04-02 09:30:00,1.25405,1.2542,1.25405,1.2542,53600000.0
2009-04-02 09:31:00,1.2542,1.2542,1.2542,1.2542,4800000.0
2009-04-02 09:32:00,1.25415,1.25415,1.2536,1.2537,34200000.0
2009-04-02 09:33:00,1.2537,1.2537,1.2537,1.2537,23200000.0
2009-04-02 09:34:00,1.2537,1.2537,1.2537,1.2537,7800000.0
2009-04-02 09:35:00,1.2537,1.2537,1.2537,1.2537,13000000.0
2009-04-02 09:36:00,1.2537,1.2537,1.25315,1.2532,138000000.0
2009-04-02 09:37:00,1.2532,1.2538,1.25315,1.2533,111000000.0
2009-04-02 09:38:00,1.2533,1.2533,1.25315,1.25315,80400000.0
2009-04-02 09:39:00,1.25315,1.25325,1.25285,1.25305,201600000.0
2009-04-02 09:40:00,1.2531,1.2532,1.253,1.253,39600000.0
2009-04-02 09:41:00,1.253,1.253,1.25265,1.2529,246400000.0
2009-04-02 09:42:00,1.2529,1.25295,1.25275,1.2528,137200000.0
2009-04-02 09:43:00,1.2528,1.2528,1.25235,1.2525,64600000.0
2009-04-02 09:44:00,1.2522,1.2526,1.2522,1.2523,168200001.0
2009-04-02 09:45:00,1.2522,1.25325,1.2522,1.25275,163600000.0
2009-04-02 09:46:00,1.2529,1.2532,1.25285,1.2531,182800000.0
2009-04-02 09:47:00,1.253,1.2531,1.2526,1.253,105200000.0
2009-04-02 09:48:00,1.253,1.254,1.253,1.254,176000000.0
2009-04-02 09:49:00,1.25395,1.25395,1.25345,1.25375,123000000.0
2009-04-02 09:50:00,1.25385,1.254,1.2536,1.2536,97000000.0
2009-04-02 09:51:00,1.25365,1.2537,1.2535,1.25355,235800000.0
2009-04-02 09:52:00,1.25365,1.25385,1.2531,1.25365,476000000.0
2009-04-02 09:53:00,1.25365,1.25415,1.25365,1.25415,244000000.0
2009-04-02 09:54:00,1.2541,1.2541,1.2541,1.2541,76800000.0
2009-04-02 09:55:00,1.2541,1.2547,1.2541,1.25465,94800000.0
2009-04-02 09:56:00,1.2547,1.255,1.2544,1.255,246600000.0
2009-04-02 09:57:00,1.2549,1.2551,1.2549,1.2549,91600000.0
2009-04-02 09:58:00,1.25495,1.25495,1.25485,1.2549,62400000.0
2009-04-02 09:59:00,1.25485,1.255,1.25465,1.25475,296200000.0
2009-04-02 10:00:00,1.25485,1.25495,1.25415,1.2544,353600000.0
2009-04-02 10:01:00,1.2543,1.2545,1.2543,1.25435,89800000.0
2009-04-02 10:02:00,1.2544,1.2544,1.25435,1.25435,14400000.0
2009-04-02 10:03:00,1.2544,1.2544,1.2542,1.2543,142600000.0
2009-04-02 10:04:00,1.2544,1.2544,1.2542,1.2542,57600000.0
2009-04-02 10:05:00,1.2543,1.2543,1.2537,1.2539,196600000.0
2009-04-02 10:06:00,1.2539,1.25405,1.25375,1.25395,217200000.0
2009-04-02 10:07:00,1.25395,1.254,1.25395,1.25395,59200000.0
2009-04-02 10:08:00,1.25395,1.254,1.2539,1.25395,78400000.0
2009-04-02 10:09:00,1.25405,1.25415,1.25345,1.2537,115000000.0
2009-04-02 10:10:00,1.2537,1.2539,1.2534,1.2535,190400000.0
2009-04-02 10:11:00,1.2535,1.2535,1.2524,1.2524,324200000.0
2009-04-02 10:12:00,1.2524,1.25285,1.2523,1.2528,247600000.0
2009-04-02 10:13:00,1.2527,1.2527,1.25245,1.2526,113800000.0
2009-04-02 10:14:00,1.2527,1.2527,1.2523,1.2523,108600000.0
2009-04-02 10:15:00,1.2523,1.2523,1.25195,1.2523,105000000.0
2009-04-02 10:16:00,1.2523,1.2523,1.2523,1.2523,81200000.0
2009-04-02 10:17:00,1.2524,1.2528,1.2523,1.25255,191400001.0
2009-04-02 10:18:00,1.25255,1.25255,1.25205,1.25205,145200000.0
2009-04-02 10:19:00,1.252,1.2522,1.252,1.2522,72000000.0
2009-04-02 10:20:00,1.2522,1.25225,1.252,1.252,111200000.0
2009-04-02 10:21:00,1.2521,1.2521,1.25185,1.25195,108800000.0
2009-04-02 10:22:00,1.25205,1.2526,1.252,1.252,262999999.0
2009-04-02 10:23:00,1.252,1.2521,1.252,1.25205,61200000.0
2009-04-02 10:24:00,1.2521,1.2524,1.2521,1.2524,37200000.0
2009-04-02 10:25:00,1.2525,1.2525,1.2521,1.25245,153600000.0
2009-04-02 10:26:00,1.25245,1.2527,1.25225,1.2526,173400000.0
2009-04-02 10:27:00,1.2526,1.25275,1.2525,1.2526,117200000.0
2009-04-02 10:28:00,1.2526,1.2528,1.2526,1.2528,243600000.0
2009-04-02 10:29:00,1.25275,1.25295,1.2527,1.2528,77200000.0
2009-04-02 10:30:00,1.25285,1.25325,1.25285,1.25315,50000000.0
2009-04-02 10:31:00,1.2532,1.2534,1.25235,1.2524,301399999.0
2009-04-02 10:32:00,1.25235,1.25255,1.25215,1.25255,239000000.0
2009-04-02 10:33:00,1.25265,1.25275,1.25245,1.2525,75000000.0
2009-04-02 10:34:00,1.2525,1.25325,1.2525,1.2532,251200000.0
2009-04-02 10:35:00,1.2531,1.2538,1.253,1.25365,256000000.0
2009-04-02 10:36:00,1.25365,1.25405,1.2535,1.25405,123200000.0
2009-04-02 10:37:00,1.25385,1.2539,1.2534,1.25355,306800000.0
2009-04-02 10:38:00,1.2536,1.2538,1.25305,1.25315,414600000.0
2009-04-02 10:39:00,1.25315,1.25325,1.2531,1.25315,67200000.0
2009-04-02 10:40:00,1.25325,1.2533,1.2526,1.2528,171800000.0
2009-04-02 10:41:00,1.2527,1.25325,1.2527,1.2528,117400000.0
2009-04-02 10:42:00,1.2528,1.2531,1.2528,1.2531,203200001.0
2009-04-02 10:43:00,1.253,1.253,1.25245,1.2525,218200000.0
2009-04-02 10:44:00,1.2524,1.2527,1.2523,1.2524,260800000.0
2009-04-02 10:45:00,1.2525,1.25265,1.2523,1.25245,103200000.0
2009-04-02 10:46:00,1.2524,1.2524,1.2524,1.2524,20000000.0
2009-04-02 10:47:00,1.2525,1.2525,1.2524,1.2524,33400000.0
2009-04-02 10:48:00,1.2523,1.2527,1.2523,1.2527,103600000.0
2009-04-02 10:49:00,1.2527,1.25275,1.25225,1.25225,57200000.0
2009-04-02 10:50:00,1.2523,1.25265,1.2523,1.2526,51600000.0
2009-04-02 10:51:00,1.25265,1.25275,1.25265,1.25265,33600000.0
2009-04-02 10:52:00,1.25265,1.2532,1.25265,1.2532,178800000.0
2009-04-02 10:53:00,1.2532,1.2532,1.2528,1.2528,133799998.0
2009-04-02 10:54:00,1.2529,1.25315,1.2528,1.25315,67999999.0
2009-04-02 10:55:00,1.2531,1.25315,1.253,1.25315,117600000.0
2009-04-02 10:56:00,1.2531,1.2531,1.253,1.253,27600000.0
2009-04-02 10:57:00,1.253,1.2535,1.25295,1.2535,125400000.0
2009-04-02 10:58:00,1.25355,1.2541,1.2535,1.25395,198600000.0
2009-04-02 10:59:00,1.25395,1.254,1.25365,1.2539,137000000.0
2009-04-02 11:00:00,1.254,1.254,1.25375,1.254,174600000.0
2009-04-02 11:01:00,1.2541,1.2543,1.254,1.2543,69600000.0
2009-04-02 11:02:00,1.2543,1.25465,1.25395,1.25465,297600000.0
2009-04-02 11:03:00,1.2548,1.25505,1.25435,1.2544,643799997.0
2009-04-02 11:04:00,1.2546,1.2547,1.25415,1.2546,337599999.0
2009-04-02 11:05:00,1.2546,1.2548,1.2544,1.2547,218200000.0
2009-04-02 11:06:00,1.2547,1.2547,1.2543,1.2545,499999997.0
2009-04-02 11:07:00,1.25445,1.25445,1.2535,1.2538,464600002.0
2009-04-02 11:08:00,1.2539,1.25415,1.2538,1.2538,288000000.0
2009-04-02 11:09:00,1.2537,1.2537,1.2535,1.2535,214800000.0
2009-04-02 11:10:00,1.2535,1.2537,1.2535,1.2536,358800001.0
2009-04-02 11:11:00,1.25355,1.2538,1.25325,1.25365,254800000.0
2009-04-02 11:12:00,1.2532,1.2532,1.2519,1.25295,306200003.0
2009-04-02 11:13:00,1.25275,1.25315,1.2527,1.25315,203399999.0
2009-04-02 11:14:00,1.2532,1.2536,1.25315,1.2533,381600000.0
2009-04-02 11:15:00,1.2533,1.2535,1.25315,1.2534,229200000.0
2009-04-02 11:16:00,1.2534,1.2534,1.2532,1.2532,153500000.0
2009-04-02 11:17:00,1.253,1.25355,1.25285,1.25345,202199999.0
2009-04-02 11:18:00,1.25345,1.25345,1.253,1.25325,257000000.0
2009-04-02 11:19:00,1.2533,1.25335,1.2529,1.25335,301400000.0
2009-04-02 11:20:00,1.2529,1.2533,1.2529,1.2532,271400000.0
2009-04-02 11:21:00,1.2532,1.2532,1.2526,1.2526,275000000.0
2009-04-02 11:22:00,1.25255,1.253,1.25245,1.25285,131800000.0
2009-04-02 11:23:00,1.2526,1.2533,1.25245,1.25325,355600000.0
2009-04-02 11:24:00,1.2533,1.25335,1.25285,1.2531,204200000.0
2009-04-02 11:25:00,1.25315,1.2532,1.2528,1.2531,218200000.0
2009-04-02 11:26:00,1.2532,1.2533,1.25305,1.25325,108800000.0
2009-04-02 11:27:00,1.2533,1.2533,1.2527,1.2531,169000001.0
2009-04-02 11:28:00,1.2532,1.2534,1.25305,1.2534,269800001.0
2009-04-02 11:29:00,1.25345,1.2541,1.2534,1.25395,359999999.0
2009-04-02 11:30:00,1.25375,1.2539,1.2534,1.2534,134000000.0
2009-04-02 11:31:00,1.25345,1.25365,1.25305,1.25315,138600000.0
2009-04-02 11:32:00,1.2531,1.25365,1.2531,1.2536,180600000.0
2009-04-02 11:33:00,1.25365,1.2538,1.2534,1.2534,322800000.0
2009-04-02 11:34:00,1.2534,1.25425,1.25335,1.2535,343400000.0
2009-04-02 11:35:00,1.2535,1.2541,1.25335,1.2538,191000000.0
2009-04-02 11:36:00,1.2539,1.25475,1.2539,1.25445,138600000.0
2009-04-02 11:37:00,1.2544,1.25595,1.25425,1.2559,477600000.0
2009-04-02 11:38:00,1.25595,1.25665,1.25585,1.2563,515400000.0
2009-04-02 11:39:00,1.25655,1.2569,1.25605,1.2565,327200000.0
2009-04-02 11:40:00,1.2565,1.257,1.256,1.2561,343799999.0
2009-04-02 11:41:00,1.2561,1.2561,1.2556,1.25575,208800000.0
2009-04-02 11:42:00,1.25555,1.25585,1.25555,1.25565,158200000.0
2009-04-02 11:43:00,1.2557,1.25625,1.25565,1.2559,122400000.0
2009-04-02 11:44:00,1.25595,1.25665,1.25585,1.2565,223200000.0
2009-04-02 11:45:00,1.2565,1.2572,1.2565,1.2567,331800000.0
2009-04-02 11:46:00,1.25685,1.25725,1.25685,1.25685,103600000.0
2009-04-02 11:47:00,1.2568,1.257,1.2568,1.25685,109200001.0
2009-04-02 11:48:00,1.25685,1.257,1.2559,1.2562,304600000.0
2009-04-02 11:49:00,1.2562,1.25635,1.2559,1.2559,172800000.0
2009-04-02 11:50:00,1.256,1.25635,1.25595,1.25625,194800000.0
2009-04-02 11:51:00,1.25635,1.25645,1.2561,1.2562,167600000.0
2009-04-02 11:52:00,1.2562,1.2565,1.2562,1.2562,266600000.0
2009-04-02 11:53:00,1.25625,1.2564,1.2562,1.2563,49600000.0
2009-04-02 11:54:00,1.2564,1.2565,1.2561,1.2561,225800000.0
2009-04-02 11:55:00,1.2561,1.2563,1.25585,1.25625,262599999.0
2009-04-02 11:56:00,1.25625,1.2564,1.2559,1.25595,373000000.0
2009-04-02 11:57:00,1.25595,1.25635,1.2558,1.2561,528599999.0
2009-04-02 11:58:00,1.2561,1.25645,1.256,1.2563,208800000.0
2009-04-02 11:59:00,1.2563,1.2564,1.25595,1.25595,201600002.0
2009-04-02 12:00:00,1.2561,1.25615,1.2561,1.25615,61600000.0
2009-04-02 12:01:00,1.25615,1.25625,1.25615,1.25625,27800000.0
2009-04-02 12:02:00,1.2563,1.2564,1.25585,1.25605,174800001.0
2009-04-02 12:03:00,1.25605,1.25605,1.25605,1.25605,2800000.0
2009-04-02 12:04:00,1.2561,1.2562,1.2561,1.2561,29600000.0
2009-04-02 12:05:00,1.25615,1.25615,1.2561,1.2561,30400000.0
2009-04-02 12:06:00,1.25615,1.25615,1.2557,1.25585,141400000.0
2009-04-02 12:07:00,1.25585,1.2562,1.2555,1.25615,211800000.0
2009-04-02 12:08:00,1.25615,1.2566,1.2558,1.2566,316800001.0
2009-04-02 12:09:00,1.2566,1.2566,1.256,1.25605,209000000.0
2009-04-02 12:10:00,1.256,1.2561,1.25585,1.25605,241000000.0
2009-04-02 12:11:00,1.256,1.25615,1.25585,1.256,196400000.0
2009-04-02 12:12:00,1.25595,1.25645,1.2559,1.2563,286400000.0
2009-04-02 12:13:00,1.2563,1.2563,1.25615,1.25615,130600000.0
2009-04-02 12:14:00,1.25595,1.256,1.2555,1.2555,143000001.0
2009-04-02 12:15:00,1.2551,1.2551,1.2541,1.2546,423300000.0
2009-04-02 12:16:00,1.2545,1.255,1.25435,1.2548,197800000.0
2009-04-02 12:17:00,1.25505,1.2552,1.2547,1.25485,241400000.0
2009-04-02 12:18:00,1.2548,1.2551,1.2548,1.2551,44400000.0
2009-04-02 12:19:00,1.25505,1.2561,1.2548,1.25565,419600000.0
2009-04-02 12:20:00,1.25555,1.25555,1.25475,1.25485,158600000.0
2009-04-02 12:21:00,1.2548,1.25485,1.2526,1.2526,328400000.0
2009-04-02 12:22:00,1.25265,1.25315,1.25255,1.2528,441600000.0
2009-04-02 12:23:00,1.2528,1.2531,1.2524,1.2525,202400002.0
2009-04-02 12:24:00,1.2525,1.25295,1.2519,1.2523,503000000.0
2009-04-02 12:25:00,1.25235,1.2532,1.25235,1.2529,267000000.0
2009-04-02 12:26:00,1.2529,1.2529,1.2528,1.2528,89600000.0
2009-04-02 12:27:00,1.2528,1.25315,1.2527,1.2527,74600000.0
2009-04-02 12:28:00,1.2528,1.253,1.25245,1.25255,79400000.0
2009-04-02 12:29:00,1.25255,1.25275,1.2521,1.2522,196000001.0
2009-04-02 12:30:00,1.2522,1.2522,1.2513,1.25135,364600000.0
2009-04-02 12:31:00,1.25135,1.25135,1.2509,1.25115,288599999.0
2009-04-02 12:32:00,1.2512,1.2512,1.2508,1.25085,160000000.0
2009-04-02 12:33:00,1.25105,1.2511,1.25025,1.2504,315200000.0
2009-04-02 12:34:00,1.2503,1.2506,1.2503,1.2505,114200000.0
2009-04-02 12:35:00,1.2505,1.2511,1.2504,1.25105,185200001.0
2009-04-02 12:36:00,1.251,1.251,1.25075,1.2508,53200000.0
2009-04-02 12:37:00,1.25085,1.2511,1.25075,1.2508,196400001.0
2009-04-02 12:38:00,1.25085,1.25085,1.2507,1.2507,136200000.0
2009-04-02 12:39:00,1.25075,1.25075,1.2499,1.2501,256500000.0
2009-04-02 12:40:00,1.25015,1.25115,1.25015,1.2509,341800000.0
2009-04-02 12:41:00,1.2509,1.25115,1.2502,1.2504,231800000.0
2009-04-02 12:42:00,1.2504,1.25055,1.25035,1.25035,126400000.0
2009-04-02 12:43:00,1.25025,1.25045,1.25025,1.25025,82000000.0
2009-04-02 12:44:00,1.2504,1.2507,1.2504,1.25055,221400000.0
2009-04-02 12:45:00,1.2506,1.25125,1.2505,1.25125,123200000.0
2009-04-02 12:46:00,1.2513,1.2513,1.25045,1.25055,182200000.0
2009-04-02 12:47:00,1.2507,1.25105,1.25045,1.251,380800000.0
2009-04-02 12:48:00,1.251,1.25105,1.2507,1.2508,465600000.0
2009-04-02 12:49:00,1.25085,1.25115,1.25045,1.25045,288200000.0
2009-04-02 12:50:00,1.25045,1.25045,1.24965,1.24995,550600000.0
2009-04-02 12:51:00,1.25,1.25,1.2498,1.2498,105400000.0
2009-04-02 12:52:00,1.2498,1.2498,1.24945,1.24975,154400000.0
2009-04-02 12:53:00,1.2498,1.25005,1.2498,1.25,89200000.0
2009-04-02 12:54:00,1.25,1.2502,1.2498,1.25,313200000.0
2009-04-02 12:55:00,1.25,1.25,1.2496,1.2496,130800000.0
2009-04-02 12:56:00,1.2496,1.2497,1.2495,1.24955,355200001.0
2009-04-02 12:57:00,1.24955,1.2496,1.2495,1.24955,43200000.0
2009-04-02 12:58:00,1.24955,1.24985,1.24955,1.24985,29400000.0
2009-04-02 12:59:00,1.24995,1.25025,1.24995,1.25025,167900000.0
2009-04-02 13:00:00,1.2503,1.2503,1.2501,1.2503,99800000.0
2009-04-02 13:01:00,1.25045,1.25105,1.25045,1.25105,267600000.0
2009-04-02 13:02:00,1.251,1.25105,1.2509,1.2509,75000000.0
2009-04-02 13:03:00,1.251,1.2511,1.25095,1.2511,19600000.0
2009-04-02 13:04:00,1.2511,1.2512,1.251,1.2511,152000000.0
2009-04-02 13:05:00,1.2511,1.2513,1.251,1.251,91200000.0
2009-04-02 13:06:00,1.251,1.2521,1.251,1.2518,383400001.0
2009-04-02 13:07:00,1.2518,1.2522,1.25145,1.2518,333200000.0
2009-04-02 13:08:00,1.2518,1.2518,1.25075,1.2509,255200000.0
2009-04-02 13:09:00,1.25085,1.25125,1.25085,1.2512,127800000.0
2009-04-02 13:10:00,1.2512,1.2512,1.2508,1.251,81600000.0
2009-04-02 13:11:00,1.2507,1.2512,1.2507,1.2512,98800000.0
2009-04-02 13:12:00,1.2514,1.2517,1.2514,1.25145,39200000.0
2009-04-02 13:13:00,1.2515,1.2515,1.2509,1.2511,181800000.0
2009-04-02 13:14:00,1.25105,1.2512,1.25095,1.2511,106400000.0
2009-04-02 13:15:00,1.2511,1.2511,1.25085,1.2511,70800000.0
2009-04-02 13:16:00,1.2511,1.25175,1.251,1.2517,209000000.0
2009-04-02 13:17:00,1.25185,1.25185,1.25155,1.25155,57200000.0
2009-04-02 13:18:00,1.25165,1.2518,1.25045,1.25125,308000000.0
2009-04-02 13:19:00,1.2513,1.2517,1.25115,1.2515,225400000.0
2009-04-02 13:20:00,1.2515,1.252,1.25145,1.2516,200600000.0
2009-04-02 13:21:00,1.2516,1.25175,1.25155,1.25175,115000000.0
2009-04-02 13:22:00,1.25155,1.2516,1.25055,1.25055,226600000.0
2009-04-02 13:23:00,1.25055,1.2513,1.2505,1.2513,204800000.0
2009-04-02 13:24:00,1.25135,1.2514,1.25095,1.25105,137400000.0
2009-04-02 13:25:00,1.25105,1.25165,1.25105,1.25155,186400000.0
2009-04-02 13:26:00,1.25155,1.25155,1.25105,1.25105,271000000.0
2009-04-02 13:27:00,1.25105,1.2519,1.25105,1.2519,277200000.0
2009-04-02 13:28:00,1.252,1.2521,1.25165,1.252,107800000.0
2009-04-02 13:29:00,1.252,1.252,1.25155,1.2516,123400000.0
2009-04-02 13:30:00,1.2516,1.25195,1.25155,1.2518,280200000.0
2009-04-02 13:31:00,1.2519,1.2522,1.2518,1.2522,123200000.0
2009-04-02 13:32:00,1.25235,1.2532,1.2522,1.2531,468000000.0
2009-04-02 13:33:00,1.25315,1.25405,1.2529,1.2532,469200000.0
2009-04-02 13:34:00,1.2532,1.2537,1.2532,1.2536,197800000.0
2009-04-02 13:35:00,1.2536,1.2537,1.253,1.2532,219000000.0
2009-04-02 13:36:00,1.25325,1.25345,1.25285,1.2529,204800000.0
2009-04-02 13:37:00,1.253,1.2537,1.253,1.2537,186600000.0
2009-04-02 13:38:00,1.2537,1.2542,1.2535,1.2535,102900000.0
2009-04-02 13:39:00,1.2534,1.2536,1.2534,1.2535,222400000.0
2009-04-02 13:40:00,1.2535,1.2542,1.2535,1.2542,125600000.0
2009-04-02 13:41:00,1.2542,1.2542,1.25315,1.25315,237800000.0
2009-04-02 13:42:00,1.2532,1.25335,1.2521,1.25215,273000000.0
2009-04-02 13:43:00,1.25235,1.2528,1.25215,1.25255,280000000.0
2009-04-02 13:44:00,1.25255,1.25275,1.25245,1.25275,143800000.0
2009-04-02 13:45:00,1.2528,1.2531,1.2494,1.25035,413400000.0
2009-04-02 13:46:00,1.25045,1.25215,1.2496,1.25205,675200000.0
2009-04-02 13:47:00,1.2522,1.25245,1.2498,1.2502,632100003.0
2009-04-02 13:48:00,1.2503,1.2534,1.2503,1.25295,565100002.0
2009-04-02 13:49:00,1.2531,1.25408,1.25302,1.25408,1421500016.0
2009-04-02 13:50:00,1.25325,1.2542,1.25185,1.25205,1421500016.0
2009-04-02 13:51:00,1.25205,1.2531,1.25205,1.2523,399400000.0
2009-04-02 13:52:00,1.2522,1.2522,1.25075,1.2508,452600000.0
2009-04-02 13:53:00,1.2509,1.25115,1.25,1.25,318200000.0
2009-04-02 13:54:00,1.25005,1.2503,1.2499,1.2503,210800000.0
2009-04-02 13:55:00,1.2503,1.25185,1.2503,1.25085,417700001.0
2009-04-02 13:56:00,1.2508,1.2516,1.2506,1.2516,230500000.0
2009-04-02 13:57:00,1.2517,1.253,1.2517,1.2518,287400000.0
2009-04-02 13:58:00,1.2518,1.25235,1.25075,1.2514,234700000.0
2009-04-02 13:59:00,1.25135,1.2518,1.2513,1.2514,256800000.0
2009-04-02 14:00:00,1.2513,1.2513,1.24885,1.2489,421200000.0
2009-04-02 14:01:00,1.2488,1.2499,1.2488,1.24925,389000000.0
2009-04-02 14:02:00,1.2493,1.2503,1.2493,1.2503,285200000.0
2009-04-02 14:03:00,1.2503,1.25035,1.2492,1.2492,371200000.0
2009-04-02 14:04:00,1.2492,1.25005,1.2492,1.2494,438800000.0
2009-04-02 14:05:00,1.2494,1.2494,1.248,1.24895,492300000.0
2009-04-02 14:06:00,1.24895,1.24895,1.24845,1.24865,347200001.0
2009-04-02 14:07:00,1.24865,1.2493,1.24865,1.2492,368000001.0
2009-04-02 14:08:00,1.2493,1.2493,1.24865,1.2489,402600000.0
2009-04-02 14:09:00,1.24885,1.24945,1.2487,1.24885,243800000.0
2009-04-02 14:10:00,1.2487,1.249,1.2484,1.2484,328000000.0
2009-04-02 14:11:00,1.2484,1.2485,1.2473,1.2473,327800000.0
2009-04-02 14:12:00,1.247,1.24845,1.247,1.2484,320000000.0
2009-04-02 14:13:00,1.2484,1.24855,1.2481,1.2482,280700002.0
2009-04-02 14:14:00,1.2482,1.24885,1.2482,1.24845,174999999.0
2009-04-02 14:15:00,1.2484,1.2487,1.2483,1.2484,217000000.0
2009-04-02 14:16:00,1.2484,1.2484,1.24785,1.2482,340799999.0
2009-04-02 14:17:00,1.24835,1.2487,1.24765,1.248,356400001.0
2009-04-02 14:18:00,1.24795,1.2484,1.2476,1.24795,375500000.0
2009-04-02 14:19:00,1.24795,1.24835,1.24795,1.2482,315400000.0
2009-04-02 14:20:00,1.2482,1.2488,1.24795,1.2485,476199999.0
2009-04-02 14:21:00,1.24855,1.24865,1.24775,1.2479,393800000.0
2009-04-02 14:22:00,1.2479,1.2489,1.2475,1.2484,453800000.0
2009-04-02 14:23:00,1.2484,1.24855,1.24755,1.2483,392000000.0
2009-04-02 14:24:00,1.2484,1.2486,1.24805,1.24815,326000000.0
2009-04-02 14:25:00,1.24825,1.24895,1.248,1.2487,377200000.0
2009-04-02 14:26:00,1.2487,1.2487,1.2475,1.24865,282600000.0
2009-04-02 14:27:00,1.2487,1.2489,1.24815,1.2487,175400000.0
2009-04-02 14:28:00,1.2487,1.249,1.24845,1.249,102600000.0
2009-04-02 14:29:00,1.249,1.24985,1.24825,1.24845,291800000.0
2009-04-02 14:30:00,1.24845,1.24915,1.2482,1.2486,445200000.0
2009-04-02 14:31:00,1.2486,1.2496,1.2486,1.2495,216800000.0
2009-04-02 14:32:00,1.2495,1.2506,1.2495,1.2502,247400000.0
2009-04-02 14:33:00,1.2502,1.251,1.2501,1.25065,402400000.0
2009-04-02 14:34:00,1.2507,1.2507,1.24995,1.25065,416400000.0
2009-04-02 14:35:00,1.2507,1.25075,1.2502,1.2502,483400000.0
2009-04-02 14:36:00,1.25015,1.2504,1.2492,1.24945,398200000.0
2009-04-02 14:37:00,1.2494,1.2495,1.2482,1.2488,462500000.0
2009-04-02 14:38:00,1.2487,1.249,1.2476,1.2486,504600000.0
2009-04-02 14:39:00,1.2486,1.2498,1.24755,1.2476,597600000.0
2009-04-02 14:40:00,1.2476,1.24805,1.247,1.247,511200000.0
2009-04-02 14:41:00,1.2471,1.24845,1.2467,1.24795,892100000.0
2009-04-02 14:42:00,1.248,1.248,1.24735,1.2474,519400000.0
2009-04-02 14:43:00,1.24735,1.2482,1.24695,1.247,375200000.0
2009-04-02 14:44:00,1.247,1.24715,1.24575,1.2461,695200000.0
2009-04-02 14:45:00,1.24625,1.2469,1.24615,1.2468,663700001.0
2009-04-02 14:46:00,1.2467,1.2472,1.24645,1.2471,733200001.0
2009-04-02 14:47:00,1.2472,1.2473,1.2469,1.2472,468200000.0
2009-04-02 14:48:00,1.24725,1.2478,1.24675,1.2478,367900000.0
2009-04-02 14:49:00,1.2478,1.2478,1.24575,1.24655,956000001.0
2009-04-02 14:50:00,1.24655,1.2478,1.24575,1.2468,1223099999.0
2009-04-02 14:51:00,1.2468,1.24845,1.2467,1.24755,841700009.0
2009-04-02 14:52:00,1.2476,1.24825,1.2457,1.2474,607599997.0
2009-04-02 14:53:00,1.2473,1.2484,1.2471,1.2481,1148499997.0
2009-04-02 14:54:00,1.24805,1.2484,1.24645,1.2483,522500000.0
2009-04-02 14:55:00,1.2484,1.2485,1.2471,1.2471,913700000.0
2009-04-02 14:56:00,1.24785,1.2481,1.24705,1.2478,489700000.0
2009-04-02 14:57:00,1.2477,1.2481,1.24745,1.2475,232800000.0
2009-04-02 14:58:00,1.2474,1.24785,1.24695,1.24715,403800000.0
2009-04-02 14:59:00,1.2472,1.2478,1.247,1.247,353000000.0
2009-04-02 15:00:00,1.24705,1.2475,1.2467,1.24745,221500000.0
2009-04-02 15:01:00,1.2474,1.24755,1.2472,1.2475,96000000.0
2009-04-02 15:02:00,1.24745,1.24745,1.24675,1.247,195600000.0
2009-04-02 15:03:00,1.2471,1.24725,1.24675,1.2469,247000000.0
2009-04-02 15:04:00,1.2469,1.2472,1.24685,1.2471,182400000.0
2009-04-02 15:05:00,1.2471,1.2471,1.24665,1.2467,286800000.0
2009-04-02 15:06:00,1.2467,1.2468,1.24595,1.2462,294000000.0
2009-04-02 15:07:00,1.2462,1.24695,1.2461,1.24675,394000000.0
2009-04-02 15:08:00,1.24695,1.24745,1.2468,1.2472,193000000.0
2009-04-02 15:09:00,1.2472,1.24745,1.24665,1.24675,429000000.0
2009-04-02 15:10:00,1.2468,1.2468,1.24565,1.24585,404000000.0
2009-04-02 15:11:00,1.24605,1.24745,1.24605,1.2472,373900002.0
2009-04-02 15:12:00,1.2472,1.24735,1.2461,1.2471,444000000.0
2009-04-02 15:13:00,1.24705,1.24775,1.24705,1.2474,263200000.0
2009-04-02 15:14:00,1.24745,1.24745,1.2465,1.2466,470999999.0
2009-04-02 15:15:00,1.24655,1.24735,1.24615,1.24735,580600003.0
2009-04-02 15:16:00,1.2473,1.24805,1.2468,1.24745,361600000.0
2009-04-02 15:17:00,1.2472,1.24755,1.24705,1.2473,421600000.0
2009-04-02 15:18:00,1.2473,1.24815,1.24695,1.24805,427800000.0
2009-04-02 15:19:00,1.24805,1.24805,1.2475,1.24775,287400000.0
2009-04-02 15:20:00,1.24775,1.24805,1.24755,1.2476,243000000.0
2009-04-02 15:21:00,1.2476,1.2476,1.24675,1.247,314800000.0
2009-04-02 15:22:00,1.24695,1.2471,1.24625,1.247,558600000.0
2009-04-02 15:23:00,1.247,1.24735,1.24655,1.24655,606599998.0
2009-04-02 15:24:00,1.2465,1.24675,1.2462,1.24655,197400000.0
2009-04-02 15:25:00,1.24655,1.24655,1.2463,1.2463,163600001.0
2009-04-02 15:26:00,1.2463,1.24645,1.24615,1.2464,255600000.0
2009-04-02 15:27:00,1.2462,1.2464,1.246,1.2462,263400000.0
2009-04-02 15:28:00,1.24615,1.2462,1.24605,1.2461,41400000.0
2009-04-02 15:29:00,1.2461,1.24625,1.24605,1.2461,133200000.0
2009-04-02 15:30:00,1.2462,1.2462,1.246,1.24605,177000000.0
2009-04-02 15:31:00,1.2461,1.24615,1.24575,1.24595,148800000.0
2009-04-02 15:32:00,1.24595,1.24615,1.24595,1.246,131200000.0
2009-04-02 15:33:00,1.246,1.24625,1.24565,1.246,119700000.0
2009-04-02 15:34:00,1.246,1.246,1.2458,1.2458,220800000.0
2009-04-02 15:35:00,1.2458,1.2464,1.2458,1.2463,325999999.0
2009-04-02 15:36:00,1.2463,1.2465,1.24625,1.24645,276800001.0
2009-04-02 15:37:00,1.2465,1.2467,1.24635,1.2467,394799996.0
2009-04-02 15:38:00,1.2467,1.2467,1.2462,1.2464,185000000.0
2009-04-02 15:39:00,1.24645,1.24645,1.2457,1.2459,430800000.0
2009-04-02 15:40:00,1.2459,1.246,1.24545,1.24575,289000000.0
2009-04-02 15:41:00,1.2458,1.2464,1.2457,1.24625,272800001.0
2009-04-02 15:42:00,1.24625,1.24645,1.24625,1.2464,81600000.0
2009-04-02 15:43:00,1.2464,1.2464,1.2456,1.2456,244000000.0
2009-04-02 15:44:00,1.2456,1.24625,1.2456,1.246,166400000.0
2009-04-02 15:45:00,1.24605,1.24645,1.24595,1.2464,288000000.0
2009-04-02 15:46:00,1.2465,1.2467,1.2462,1.2462,178800000.0
2009-04-02 15:47:00,1.2462,1.2465,1.24585,1.2464,275600000.0
2009-04-02 15:48:00,1.24645,1.2468,1.2462,1.2463,441000000.0
2009-04-02 15:49:00,1.2463,1.2463,1.2456,1.2456,343200000.0
2009-04-02 15:50:00,1.24575,1.24635,1.2457,1.2462,381000000.0
2009-04-02 15:51:00,1.2462,1.24675,1.2462,1.2465,300000001.0
2009-04-02 15:52:00,1.2466,1.2466,1.2456,1.24575,291000000.0
2009-04-02 15:53:00,1.2458,1.24605,1.24565,1.24605,417400000.0
2009-04-02 15:54:00,1.24605,1.24605,1.2453,1.24545,523700001.0
2009-04-02 15:55:00,1.2453,1.2454,1.2452,1.2452,408400000.0
2009-04-02 15:56:00,1.2452,1.2452,1.245,1.2452,189800000.0
2009-04-02 15:57:00,1.2452,1.2453,1.24445,1.24445,248600000.0
2009-04-02 15:58:00,1.24455,1.2458,1.24445,1.2458,422800000.0
2009-04-02 15:59:00,1.2458,1.24595,1.24485,1.24535,388000000.0
2009-04-02 16:00:00,1.2453,1.24625,1.24515,1.24585,547600000.0
2009-04-02 16:01:00,1.2459,1.2462,1.2458,1.2459,230400000.0
2009-04-02 16:02:00,1.2459,1.2461,1.2459,1.246,103400000.0
2009-04-02 16:03:00,1.24595,1.2462,1.24595,1.2461,176800000.0
2009-04-02 16:04:00,1.2461,1.24615,1.246,1.246,57600000.0
2009-04-02 16:05:00,1.24595,1.24605,1.24585,1.2459,135400000.0
2009-04-02 16:06:00,1.24585,1.24585,1.24495,1.24555,426400000.0
2009-04-02 16:07:00,1.24555,1.246,1.24555,1.2457,238800000.0
2009-04-02 16:08:00,1.24575,1.246,1.2456,1.24585,337800000.0
2009-04-02 16:09:00,1.2459,1.24615,1.24585,1.246,214000000.0
2009-04-02 16:10:00,1.246,1.246,1.2453,1.24545,408200000.0
2009-04-02 16:11:00,1.24545,1.2461,1.2452,1.2457,556400000.0
2009-04-02 16:12:00,1.2458,1.2461,1.2458,1.246,240000000.0
2009-04-02 16:13:00,1.246,1.24605,1.2459,1.24605,90000000.0
2009-04-02 16:14:00,1.24605,1.2464,1.24605,1.2463,114200000.0
2009-04-02 16:15:00,1.2463,1.2464,1.2462,1.2462,106000000.0
2009-04-02 16:16:00,1.24615,1.24645,1.24615,1.24635,189600000.0
2009-04-02 16:17:00,1.24635,1.24635,1.2461,1.2462,159200000.0
2009-04-02 16:18:00,1.2462,1.24625,1.2458,1.2458,291300000.0
2009-04-02 16:19:00,1.2459,1.2459,1.24515,1.2456,258200000.0
2009-04-02 16:20:00,1.24575,1.24575,1.2454,1.24545,144000000.0
2009-04-02 16:21:00,1.24545,1.24595,1.24545,1.24585,235000000.0
2009-04-02 16:22:00,1.24595,1.24605,1.24555,1.24555,214800000.0
2009-04-02 16:23:00,1.2455,1.246,1.2455,1.24575,188600000.0
2009-04-02 16:24:00,1.2457,1.2458,1.2455,1.24565,242800000.0
2009-04-02 16:25:00,1.24565,1.2459,1.2456,1.24565,288800000.0
2009-04-02 16:26:00,1.24565,1.2462,1.24565,1.2462,106200000.0
2009-04-02 16:27:00,1.2462,1.24655,1.24595,1.24655,243800000.0
2009-04-02 16:28:00,1.24675,1.24705,1.2461,1.2464,595800000.0
2009-04-02 16:29:00,1.2464,1.24695,1.2461,1.2468,534800000.0
2009-04-02 16:30:00,1.2466,1.2467,1.2462,1.2464,508199999.0
2009-04-02 16:31:00,1.2463,1.2467,1.2463,1.2467,161400000.0
2009-04-02 16:32:00,1.2467,1.2467,1.24585,1.2459,222400000.0
2009-04-02 16:33:00,1.2459,1.24615,1.24565,1.2461,250000000.0
2009-04-02 16:34:00,1.2462,1.2462,1.2458,1.2461,238600000.0
2009-04-02 16:35:00,1.2462,1.2469,1.24605,1.2468,288800000.0
2009-04-02 16:36:00,1.24675,1.2468,1.24645,1.2468,251000000.0
2009-04-02 16:37:00,1.2467,1.2468,1.2459,1.2463,383000000.0
2009-04-02 16:38:00,1.24625,1.2463,1.24595,1.2461,268600000.0
2009-04-02 16:39:00,1.24595,1.2461,1.24505,1.2455,268800000.0
2009-04-02 16:40:00,1.2455,1.246,1.2455,1.2457,310200000.0
2009-04-02 16:41:00,1.2458,1.24585,1.24545,1.2456,402200000.0
2009-04-02 16:42:00,1.24565,1.2457,1.2451,1.2451,171500000.0
2009-04-02 16:43:00,1.2452,1.2452,1.2442,1.24465,257600000.0
2009-04-02 16:44:00,1.24465,1.24475,1.2444,1.2444,284600000.0
2009-04-02 16:45:00,1.2444,1.2445,1.24425,1.2443,307200000.0
2009-04-02 16:46:00,1.24425,1.24435,1.2432,1.2432,598600000.0
2009-04-02 16:47:00,1.2432,1.24335,1.24195,1.24265,700600000.0
2009-04-02 16:48:00,1.24265,1.2431,1.24265,1.243,347800000.0
2009-04-02 16:49:00,1.243,1.24325,1.24255,1.2427,511600000.0
2009-04-02 16:50:00,1.24275,1.24275,1.24235,1.2424,338400000.0
2009-04-02 16:51:00,1.2424,1.2426,1.2424,1.2425,135800000.0
2009-04-02 16:52:00,1.24265,1.24265,1.24225,1.24235,361200000.0
2009-04-02 16:53:00,1.2424,1.2424,1.2409,1.24135,532799999.0
2009-04-02 16:54:00,1.24145,1.24175,1.24115,1.2415,226000000.0
2009-04-02 16:55:00,1.2415,1.24245,1.2415,1.2424,391000001.0
2009-04-02 16:56:00,1.2424,1.2427,1.2421,1.2426,458600000.0
2009-04-02 16:57:00,1.2427,1.24275,1.24215,1.2423,216000000.0
2009-04-02 16:58:00,1.2424,1.2426,1.24205,1.2426,220800000.0
2009-04-02 16:59:00,1.2427,1.245,1.2427,1.2445,513100001.0
2009-04-02 17:00:00,1.24445,1.24445,1.2435,1.2435,406200002.0
2009-04-02 17:01:00,1.2435,1.2437,1.2432,1.2436,154000000.0
2009-04-02 17:02:00,1.24355,1.24355,1.2428,1.2428,199800000.0
2009-04-02 17:03:00,1.2427,1.2431,1.2425,1.24305,247200000.0
2009-04-02 17:04:00,1.24305,1.2434,1.243,1.2433,347000000.0
2009-04-02 17:05:00,1.2432,1.2434,1.243,1.2432,334000000.0
2009-04-02 17:06:00,1.2431,1.2437,1.24285,1.24325,232400000.0
2009-04-02 17:07:00,1.2433,1.24375,1.24315,1.2437,363200000.0
2009-04-02 17:08:00,1.2437,1.2437,1.243,1.243,281600000.0
2009-04-02 17:09:00,1.2431,1.2434,1.243,1.24325,239200000.0
2009-04-02 17:10:00,1.24325,1.24365,1.24305,1.24315,446400001.0
2009-04-02 17:11:00,1.24315,1.2438,1.24315,1.2433,359600000.0
2009-04-02 17:12:00,1.24335,1.24335,1.24285,1.24305,319600000.0
2009-04-02 17:13:00,1.24305,1.24345,1.24305,1.24305,394600000.0
2009-04-02 17:14:00,1.24305,1.24305,1.2421,1.24215,519000000.0
2009-04-02 17:15:00,1.24215,1.24225,1.2407,1.24105,574300000.0
2009-04-02 17:16:00,1.24105,1.2415,1.24105,1.2412,355000000.0
2009-04-02 17:17:00,1.2412,1.24125,1.24085,1.2411,433400000.0
2009-04-02 17:18:00,1.24125,1.24135,1.24045,1.2405,215800000.0
2009-04-02 17:19:00,1.2405,1.2407,1.23935,1.23935,313800000.0
2009-04-02 17:20:00,1.23935,1.2395,1.2384,1.23875,662200000.0
2009-04-02 17:21:00,1.23875,1.2394,1.23855,1.2389,543800000.0
2009-04-02 17:22:00,1.2389,1.23925,1.23815,1.2387,409400000.0
2009-04-02 17:23:00,1.23875,1.239,1.23855,1.23885,303400000.0
2009-04-02 17:24:00,1.2388,1.2398,1.23875,1.2393,597400004.0
2009-04-02 17:25:00,1.2393,1.2393,1.23875,1.2391,467200000.0
2009-04-02 17:26:00,1.2391,1.2391,1.2385,1.2385,251000000.0
2009-04-02 17:27:00,1.2385,1.2392,1.2385,1.2389,346400000.0
2009-04-02 17:28:00,1.2389,1.23895,1.2384,1.2386,417400000.0
2009-04-02 17:29:00,1.23875,1.2389,1.2385,1.23855,309600000.0
2009-04-02 17:30:00,1.23855,1.23855,1.2377,1.23825,619000000.0
2009-04-02 17:31:00,1.2381,1.2385,1.2381,1.2385,336600000.0
2009-04-02 17:32:00,1.23855,1.2386,1.2382,1.23825,415000000.0
2009-04-02 17:33:00,1.2383,1.239,1.2383,1.239,536999998.0
2009-04-02 17:34:00,1.239,1.23935,1.23875,1.2389,440400000.0
2009-04-02 17:35:00,1.2389,1.2389,1.2385,1.2387,367000000.0
2009-04-02 17:36:00,1.2387,1.23905,1.2385,1.23905,383000000.0
2009-04-02 17:37:00,1.2392,1.2395,1.2388,1.23915,614600000.0
2009-04-02 17:38:00,1.2391,1.23945,1.2385,1.23895,676400001.0
2009-04-02 17:39:00,1.239,1.2396,1.2389,1.2394,236400000.0
2009-04-02 17:40:00,1.2395,1.24,1.2395,1.2398,275000000.0
2009-04-02 17:41:00,1.23995,1.24025,1.23965,1.24,227300000.0
2009-04-02 17:42:00,1.23995,1.24005,1.2389,1.2392,489800000.0
2009-04-02 17:43:00,1.2392,1.2396,1.2392,1.2394,331399999.0
2009-04-02 17:44:00,1.23935,1.2395,1.2391,1.2393,140200000.0
2009-04-02 17:45:00,1.2393,1.24,1.2392,1.2396,464700000.0
2009-04-02 17:46:00,1.23955,1.24,1.23955,1.2398,274000000.0
2009-04-02 17:47:00,1.2398,1.2399,1.23955,1.2397,216200000.0
2009-04-02 17:48:00,1.2397,1.2397,1.2392,1.2394,354000000.0
2009-04-02 17:49:00,1.2394,1.2396,1.2393,1.23935,260400000.0
2009-04-02 17:50:00,1.23935,1.2397,1.23925,1.23965,433200000.0
2009-04-02 17:51:00,1.2396,1.2397,1.23925,1.2395,442400000.0
2009-04-02 17:52:00,1.2395,1.2395,1.2394,1.2395,52400000.0
2009-04-02 17:53:00,1.2395,1.2401,1.2395,1.2401,224200000.0
2009-04-02 17:54:00,1.2401,1.2401,1.23985,1.24,187000000.0
2009-04-02 17:55:00,1.24,1.2402,1.23975,1.2401,475600002.0
2009-04-02 17:56:00,1.2401,1.2402,1.23985,1.2399,153000000.0
2009-04-02 17:57:00,1.24,1.24,1.23975,1.2398,203000000.0
2009-04-02 17:58:00,1.2398,1.2398,1.23875,1.23875,283800000.0
2009-04-02 17:59:00,1.2388,1.2389,1.238,1.23805,426800000.0
2009-04-02 18:00:00,1.23805,1.2384,1.238,1.2383,469800000.0
2009-04-02 18:01:00,1.2383,1.2384,1.2381,1.2382,287600000.0
2009-04-02 18:02:00,1.23825,1.2383,1.2381,1.2383,56000000.0
2009-04-02 18:03:00,1.2382,1.2383,1.2379,1.2379,230800000.0
2009-04-02 18:04:00,1.238,1.23805,1.23785,1.23795,85800000.0
2009-04-02 18:05:00,1.238,1.2384,1.238,1.23825,57500000.0
2009-04-02 18:06:00,1.23825,1.23825,1.23805,1.2381,55400000.0
2009-04-02 18:07:00,1.2382,1.2382,1.23815,1.2382,49000000.0
2009-04-02 18:08:00,1.2383,1.2383,1.23655,1.23695,342400000.0
2009-04-02 18:09:00,1.237,1.23705,1.23675,1.23685,344200000.0
2009-04-02 18:10:00,1.2369,1.23705,1.23665,1.23705,538200000.0
2009-04-02 18:11:00,1.23705,1.2373,1.2369,1.2372,278400000.0
2009-04-02 18:12:00,1.23715,1.23775,1.237,1.2376,226800000.0
2009-04-02 18:13:00,1.2376,1.2377,1.2371,1.2372,255200000.0
2009-04-02 18:14:00,1.2372,1.2372,1.23695,1.2371,394400000.0
2009-04-02 18:15:00,1.2371,1.2372,1.237,1.2371,317600000.0
2009-04-02 18:16:00,1.2371,1.2371,1.237,1.2371,171400000.0
2009-04-02 18:17:00,1.2372,1.23735,1.2368,1.2369,133200000.0
2009-04-02 18:18:00,1.237,1.237,1.23655,1.2366,69800000.0
2009-04-02 18:19:00,1.2366,1.23665,1.2355,1.23575,406400000.0
2009-04-02 18:20:00,1.23575,1.2361,1.23565,1.2361,240000000.0
2009-04-02 18:21:00,1.23605,1.2364,1.2357,1.2358,544600000.0
2009-04-02 18:22:00,1.23585,1.236,1.23565,1.23575,96000000.0
2009-04-02 18:23:00,1.23575,1.23625,1.2357,1.23615,172800000.0
2009-04-02 18:24:00,1.23625,1.23625,1.23595,1.23595,138600000.0
2009-04-02 18:25:00,1.23595,1.2361,1.23595,1.2361,56200000.0
2009-04-02 18:26:00,1.2361,1.23615,1.2356,1.2356,223500000.0
2009-04-02 18:27:00,1.2355,1.2355,1.2351,1.2352,170100000.0
2009-04-02 18:28:00,1.2352,1.23545,1.235,1.2354,295000000.0
2009-04-02 18:29:00,1.2354,1.2355,1.23515,1.23515,190800000.0
2009-04-02 18:30:00,1.23515,1.2352,1.2336,1.23385,412000000.0
2009-04-02 18:31:00,1.2337,1.235,1.2337,1.23465,410800001.0
2009-04-02 18:32:00,1.2347,1.2349,1.2346,1.23465,166200000.0
2009-04-02 18:33:00,1.23465,1.23495,1.2344,1.2344,245600000.0
2009-04-02 18:34:00,1.2344,1.2345,1.23385,1.23445,267200001.0
2009-04-02 18:35:00,1.23445,1.23475,1.2343,1.2345,240000000.0
2009-04-02 18:36:00,1.23455,1.23465,1.2344,1.23455,285800000.0
2009-04-02 18:37:00,1.23445,1.2346,1.2343,1.2343,214600000.0
2009-04-02 18:38:00,1.2343,1.23535,1.2343,1.23535,490200000.0
2009-04-02 18:39:00,1.23545,1.23545,1.23525,1.23525,209200000.0
2009-04-02 18:40:00,1.23525,1.23525,1.23505,1.23515,454799994.0
2009-04-02 18:41:00,1.23515,1.2352,1.2351,1.2351,215799998.0
2009-04-02 18:42:00,1.2351,1.2353,1.23505,1.2351,242400000.0
2009-04-02 18:43:00,1.2351,1.2352,1.235,1.2352,126600000.0
2009-04-02 18:44:00,1.2352,1.2352,1.2351,1.2352,98600000.0
2009-04-02 18:45:00,1.2351,1.2352,1.2351,1.2351,26800000.0
2009-04-02 18:46:00,1.2352,1.23535,1.23485,1.23505,209800000.0
2009-04-02 18:47:00,1.235,1.235,1.23495,1.235,64000000.0
2009-04-02 18:48:00,1.235,1.235,1.2347,1.2348,74400000.0
2009-04-02 18:49:00,1.23475,1.2351,1.2347,1.235,172400000.0
2009-04-02 18:50:00,1.2351,1.23555,1.23495,1.2354,257600000.0
2009-04-02 18:51:00,1.2354,1.2356,1.23505,1.23535,248600000.0
2009-04-02 18:52:00,1.23505,1.2354,1.23505,1.2354,89399999.0
2009-04-02 18:53:00,1.23555,1.23565,1.2354,1.2356,89200000.0
2009-04-02 18:54:00,1.2356,1.23585,1.2355,1.2356,233200000.0
2009-04-02 18:55:00,1.2356,1.2365,1.2356,1.2362,280200000.0
2009-04-02 18:56:00,1.2363,1.2366,1.2363,1.2366,215000000.0
2009-04-02 18:57:00,1.2366,1.2366,1.2364,1.23645,59600000.0
2009-04-02 18:58:00,1.23645,1.23775,1.23645,1.23775,279600000.0
2009-04-02 18:59:00,1.2378,1.238,1.23745,1.2379,337600000.0
2009-04-02 19:00:00,1.238,1.238,1.237,1.23735,250600000.0
2009-04-02 19:01:00,1.2374,1.23775,1.2373,1.23765,109400000.0
2009-04-02 19:02:00,1.23745,1.2376,1.23745,1.2375,70400000.0
2009-04-02 19:03:00,1.2375,1.2375,1.2375,1.2375,24000000.0
2009-04-02 19:04:00,1.2374,1.23745,1.23715,1.23715,73000000.0
2009-04-02 19:05:00,1.23715,1.2373,1.23715,1.2372,66200000.0
2009-04-02 19:06:00,1.2372,1.238,1.23715,1.238,169000000.0
2009-04-02 19:07:00,1.2379,1.2383,1.2378,1.2383,150200000.0
2009-04-02 19:08:00,1.23825,1.23855,1.2381,1.23855,56200000.0
2009-04-02 19:09:00,1.2382,1.23845,1.2376,1.23775,437000000.0
2009-04-02 19:10:00,1.23775,1.23775,1.23715,1.23725,130000000.0
2009-04-02 19:11:00,1.2373,1.238,1.2373,1.2378,228800000.0
2009-04-02 19:12:00,1.2377,1.2385,1.2377,1.2385,239800000.0
2009-04-02 19:13:00,1.2386,1.23865,1.2381,1.23865,70200000.0
2009-04-02 19:14:00,1.23875,1.23925,1.2385,1.23885,216400000.0
2009-04-02 19:15:00,1.2389,1.2389,1.23845,1.23885,267200000.0
2009-04-02 19:16:00,1.2389,1.2391,1.2385,1.23905,240800000.0
2009-04-02 19:17:00,1.23895,1.23895,1.23855,1.23855,118000000.0
2009-04-02 19:18:00,1.23855,1.2387,1.23855,1.2387,51600000.0
2009-04-02 19:19:00,1.2387,1.2387,1.2387,1.2387,14000000.0
2009-04-02 19:20:00,1.2387,1.2387,1.2385,1.23865,191400000.0
2009-04-02 19:21:00,1.23865,1.2395,1.23865,1.23925,295000000.0
2009-04-02 19:22:00,1.23925,1.23965,1.2391,1.23955,382000000.0
2009-04-02 19:23:00,1.2395,1.2403,1.2395,1.24025,165000000.0
2009-04-02 19:24:00,1.2402,1.2403,1.2401,1.2402,219200000.0
2009-04-02 19:25:00,1.2402,1.2403,1.2401,1.2401,412600000.0
2009-04-02 19:26:00,1.2401,1.2401,1.2394,1.2397,419400000.0
2009-04-02 19:27:00,1.2397,1.2397,1.2396,1.2396,127600000.0
2009-04-02 19:28:00,1.2396,1.2397,1.2391,1.23935,124600000.0
2009-04-02 19:29:00,1.23935,1.2398,1.23935,1.2394,93500000.0
2009-04-02 19:30:00,1.2395,1.2397,1.2395,1.2395,130000000.0
2009-04-02 19:31:00,1.2396,1.2396,1.2395,1.2395,108800000.0
2009-04-02 19:32:00,1.2396,1.2396,1.2392,1.2393,162000000.0
2009-04-02 19:33:00,1.2393,1.2393,1.23865,1.23905,496200000.0
2009-04-02 19:34:00,1.2391,1.2391,1.23715,1.2377,550900000.0
2009-04-02 19:35:00,1.2373,1.2377,1.23695,1.2374,586400000.0
2009-04-02 19:36:00,1.2374,1.2376,1.2373,1.23735,335600000.0
2009-04-02 19:37:00,1.23735,1.2377,1.23695,1.23715,326000000.0
2009-04-02 19:38:00,1.23715,1.2373,1.2371,1.2373,174800000.0
2009-04-02 19:39:00,1.2373,1.2375,1.23725,1.23735,152500000.0
2009-04-02 19:40:00,1.2374,1.2374,1.2373,1.2374,76000000.0
2009-04-02 19:41:00,1.2374,1.2375,1.2373,1.2373,187400000.0
2009-04-02 19:42:00,1.2378,1.2379,1.237,1.2373,176600000.0
2009-04-02 19:43:00,1.2374,1.2374,1.2371,1.2371,74200000.0
2009-04-02 19:44:00,1.2371,1.23735,1.23705,1.2373,85600000.0
2009-04-02 19:45:00,1.2373,1.2374,1.2372,1.2373,74600000.0
2009-04-02 19:46:00,1.23735,1.23735,1.23715,1.23715,106000000.0
2009-04-02 19:47:00,1.2372,1.2373,1.23715,1.2373,142200000.0
2009-04-02 19:48:00,1.2373,1.2373,1.2372,1.2373,133200000.0
2009-04-02 19:49:00,1.23735,1.2374,1.237,1.237,104200000.0
2009-04-02 19:50:00,1.237,1.23715,1.23675,1.2369,270000002.0
2009-04-02 19:51:00,1.2369,1.237,1.2369,1.2369,85400000.0
2009-04-02 19:52:00,1.2369,1.2369,1.23685,1.2369,130400000.0
2009-04-02 19:53:00,1.2369,1.2369,1.2364,1.2364,164600000.0
2009-04-02 19:54:00,1.23645,1.2367,1.23645,1.23665,32200000.0
2009-04-02 19:55:00,1.23665,1.2368,1.23665,1.2368,24000000.0
2009-04-02 19:56:00,1.2368,1.2374,1.2368,1.2374,47400000.0
2009-04-02 19:57:00,1.2374,1.2379,1.23735,1.2378,159800000.0
2009-04-02 19:58:00,1.23775,1.2383,1.23745,1.23745,324200000.0
2009-04-02 19:59:00,1.2374,1.23765,1.23735,1.2376,143200000.0
2009-04-02 20:00:00,1.2376,1.2377,1.2375,1.23765,120600000.0
2009-04-02 20:01:00,1.2375,1.2377,1.2375,1.2377,146999999.0
2009-04-02 20:02:00,1.23765,1.2377,1.2375,1.2376,151200000.0
2009-04-02 20:03:00,1.23755,1.23805,1.23755,1.238,65400000.0
2009-04-02 20:04:00,1.238,1.2382,1.23765,1.2377,168600000.0
2009-04-02 20:05:00,1.2377,1.23775,1.23755,1.23755,377400000.0
2009-04-02 20:06:00,1.23755,1.2377,1.23755,1.2376,66200000.0
2009-04-02 20:07:00,1.23775,1.2378,1.23755,1.23765,43800000.0
2009-04-02 20:08:00,1.23775,1.24015,1.23775,1.24,400200000.0
2009-04-02 20:09:00,1.24,1.2404,1.2398,1.24035,339200000.0
2009-04-02 20:10:00,1.24045,1.2411,1.24005,1.24075,320000000.0
2009-04-02 20:11:00,1.24075,1.2408,1.24035,1.24045,176100000.0
2009-04-02 20:12:00,1.24045,1.24055,1.2402,1.2403,198600000.0
2009-04-02 20:13:00,1.24025,1.24065,1.2402,1.2403,116000000.0
2009-04-02 20:14:00,1.2403,1.2403,1.24025,1.2403,30800000.0
2009-04-02 20:15:00,1.2403,1.24055,1.2402,1.24035,77600000.0
2009-04-02 20:16:00,1.2404,1.2407,1.23995,1.2404,136000000.0
2009-04-02 20:17:00,1.24045,1.2405,1.2404,1.2404,44000000.0
2009-04-02 20:18:00,1.2404,1.2407,1.24035,1.2405,275400000.0
2009-04-02 20:19:00,1.2405,1.2405,1.2405,1.2405,14400000.0
2009-04-02 20:20:00,1.2405,1.2405,1.24005,1.2401,65200000.0
2009-04-02 20:21:00,1.2401,1.2401,1.2395,1.2395,144200000.0
2009-04-02 20:22:00,1.2395,1.23975,1.2395,1.2395,132800000.0
2009-04-02 20:23:00,1.2395,1.2395,1.2391,1.2392,99600000.0
2009-04-02 20:24:00,1.2392,1.2393,1.2392,1.2393,56200000.0
2009-04-02 20:25:00,1.2394,1.2394,1.2393,1.2393,47200000.0
2009-04-02 20:26:00,1.2393,1.24035,1.2393,1.2399,172600000.0
2009-04-02 20:27:00,1.24025,1.24105,1.24015,1.241,378000000.0
2009-04-02 20:28:00,1.24095,1.24095,1.2396,1.2397,136600000.0
2009-04-02 20:29:00,1.2398,1.2399,1.2396,1.2397,75200000.0
2009-04-02 20:30:00,1.2397,1.2397,1.2392,1.23955,224000000.0
2009-04-02 20:31:00,1.23955,1.2402,1.23935,1.2396,298200000.0
2009-04-02 20:32:00,1.2397,1.2397,1.2391,1.2391,111200000.0
2009-04-02 20:33:00,1.2392,1.2394,1.2391,1.23935,87800000.0
2009-04-02 20:34:00,1.2394,1.23945,1.2394,1.2394,29000000.0
2009-04-02 20:35:00,1.23955,1.2399,1.2394,1.23975,29600000.0
2009-04-02 20:36:00,1.2398,1.24025,1.23945,1.24,144800000.0
2009-04-02 20:37:00,1.2401,1.24025,1.2396,1.2401,136600001.0
2009-04-02 20:38:00,1.2401,1.2402,1.23985,1.2402,67000000.0
2009-04-02 20:39:00,1.24025,1.24025,1.23985,1.23995,140200000.0
2009-04-02 20:40:00,1.23995,1.23995,1.2394,1.2394,89000000.0
2009-04-02 20:41:00,1.2394,1.2394,1.23905,1.2391,95800000.0
2009-04-02 20:42:00,1.2392,1.2393,1.239,1.239,42000000.0
2009-04-02 20:43:00,1.23905,1.2393,1.23895,1.2391,112400000.0
2009-04-02 20:44:00,1.2391,1.23935,1.2391,1.2393,61800000.0
2009-04-02 20:45:00,1.2394,1.2394,1.23895,1.23925,69000000.0
2009-04-02 20:46:00,1.2393,1.2393,1.23895,1.23925,52600000.0
2009-04-02 20:47:00,1.23905,1.2394,1.23905,1.2394,159200000.0
2009-04-02 20:48:00,1.23955,1.2407,1.23955,1.24045,408200000.0
2009-04-02 20:49:00,1.24045,1.24045,1.2398,1.2401,161400000.0
2009-04-02 20:50:00,1.24015,1.24025,1.24015,1.2402,28400000.0
2009-04-02 20:51:00,1.2402,1.2402,1.23955,1.23965,53000000.0
2009-04-02 20:52:00,1.23965,1.24,1.23965,1.23995,58600000.0
2009-04-02 20:53:00,1.2398,1.2403,1.23965,1.2398,203200000.0
2009-04-02 20:54:00,1.2399,1.24025,1.23955,1.24025,334000000.0
2009-04-02 20:55:00,1.24015,1.24095,1.2399,1.2407,268600000.0
2009-04-02 20:56:00,1.2407,1.2409,1.2405,1.24085,161400000.0
2009-04-02 20:57:00,1.24085,1.241,1.2408,1.241,7800000.0
2009-04-02 20:58:00,1.241,1.2416,1.241,1.2416,158200000.0
2009-04-02 20:59:00,1.2416,1.2416,1.24085,1.24095,199400000.0
2009-04-02 21:00:00,1.24095,1.24095,1.2401,1.2405,128000000.0
2009-04-02 21:01:00,1.2405,1.2406,1.24015,1.2405,183800000.0
2009-04-02 21:02:00,1.2405,1.2407,1.24005,1.2403,82800000.0
2009-04-02 21:03:00,1.24025,1.2409,1.24015,1.2409,177800000.0
2009-04-02 21:04:00,1.24045,1.2408,1.24045,1.2406,57600000.0
2009-04-02 21:05:00,1.2405,1.2408,1.24045,1.24055,64000000.0
2009-04-02 21:06:00,1.24055,1.2415,1.24055,1.2415,148400000.0
2009-04-02 21:07:00,1.24135,1.2415,1.241,1.2411,62900000.0
2009-04-02 21:08:00,1.24105,1.2415,1.24085,1.2415,73000000.0
2009-04-02 21:09:00,1.2415,1.24165,1.24115,1.2414,91400000.0
2009-04-02 21:10:00,1.24145,1.24145,1.2411,1.2414,119000000.0
2009-04-02 21:11:00,1.2414,1.2414,1.2405,1.2405,68200000.0
2009-04-02 21:12:00,1.2406,1.24075,1.24025,1.2405,100400000.0
2009-04-02 21:13:00,1.24055,1.2408,1.2405,1.2408,46400000.0
2009-04-02 21:14:00,1.2408,1.2409,1.24065,1.2407,54000000.0
2009-04-02 21:15:00,1.2407,1.2408,1.24065,1.2408,20800000.0
2009-04-02 21:16:00,1.2408,1.2408,1.24005,1.24005,114200000.0
2009-04-02 21:17:00,1.2401,1.2406,1.2401,1.2406,71400000.0
2009-04-02 21:18:00,1.24055,1.2408,1.2405,1.24065,173200000.0
2009-04-02 21:19:00,1.24065,1.2417,1.24065,1.2417,240800000.0
2009-04-02 21:20:00,1.24165,1.2421,1.2414,1.2421,114800000.0
2009-04-02 21:21:00,1.2421,1.24245,1.24175,1.242,158800000.0
2009-04-02 21:22:00,1.242,1.24325,1.2419,1.2429,281200000.0
2009-04-02 21:23:00,1.2429,1.2429,1.2423,1.2424,50600000.0
2009-04-02 21:24:00,1.2424,1.2424,1.24215,1.24215,236399999.0
2009-04-02 21:25:00,1.2424,1.24245,1.2416,1.24225,318800000.0
2009-04-02 21:26:00,1.24225,1.2423,1.24165,1.2417,211000000.0
2009-04-02 21:27:00,1.2417,1.24195,1.2416,1.2418,235400000.0
2009-04-02 21:28:00,1.24175,1.2418,1.2416,1.2416,157200000.0
2009-04-02 21:29:00,1.24155,1.2417,1.24125,1.24145,257800000.0
2009-04-02 21:30:00,1.24145,1.24145,1.2411,1.2411,268799998.0
2009-04-02 21:31:00,1.24125,1.2415,1.24115,1.24125,129000000.0
2009-04-02 21:32:00,1.24125,1.2413,1.2411,1.24115,58400000.0
2009-04-02 21:33:00,1.2413,1.24165,1.2413,1.24165,65200000.0
2009-04-02 21:34:00,1.24165,1.2417,1.24125,1.24125,99800000.0
2009-04-02 21:35:00,1.24145,1.2415,1.2412,1.2413,97600000.0
2009-04-02 21:36:00,1.2414,1.2419,1.2413,1.2419,72600000.0
2009-04-02 21:37:00,1.2417,1.2418,1.2417,1.2418,15400000.0
2009-04-02 21:38:00,1.2418,1.2419,1.2418,1.2419,15000000.0
2009-04-02 21:39:00,1.24195,1.2422,1.24195,1.242,25600000.0
2009-04-02 21:40:00,1.2421,1.2421,1.2419,1.2419,165800000.0
2009-04-02 21:41:00,1.2419,1.242,1.24165,1.2418,371999995.0
2009-04-02 21:42:00,1.2418,1.2418,1.24145,1.24165,326200002.0
2009-04-02 21:43:00,1.24165,1.24175,1.24085,1.2409,186000000.0
2009-04-02 21:44:00,1.2409,1.2412,1.24005,1.2403,184400000.0
2009-04-02 21:45:00,1.2403,1.24115,1.2403,1.24115,138400000.0
2009-04-02 21:46:00,1.24115,1.24165,1.24095,1.24155,274800000.0
2009-04-02 21:47:00,1.24155,1.2422,1.24155,1.242,96400000.0
2009-04-02 21:48:00,1.2421,1.2421,1.24115,1.2412,93200000.0
2009-04-02 21:49:00,1.2412,1.2416,1.2412,1.24145,183400000.0
2009-04-02 21:50:00,1.24155,1.2417,1.2414,1.2414,100400000.0
2009-04-02 21:51:00,1.2415,1.2418,1.24125,1.2418,46800000.0
2009-04-02 21:52:00,1.2418,1.2419,1.2415,1.2415,79200000.0
2009-04-02 21:53:00,1.2415,1.2418,1.2413,1.2418,91400000.0
2009-04-02 21:54:00,1.2421,1.2424,1.24165,1.242,149200000.0
2009-04-02 21:55:00,1.242,1.242,1.2413,1.2416,80800000.0
2009-04-02 21:56:00,1.2415,1.2418,1.2415,1.2418,45200000.0
2009-04-02 21:57:00,1.2418,1.2418,1.2418,1.2418,50800000.0
2009-04-02 21:58:00,1.2418,1.24225,1.2417,1.242,186400000.0
2009-04-02 21:59:00,1.2421,1.2421,1.24075,1.24085,281600000.0
2009-04-02 22:00:00,1.24085,1.24085,1.2388,1.24025,452600001.0
2009-04-02 22:01:00,1.24,1.2406,1.2396,1.24055,133400000.0
2009-04-02 22:02:00,1.2406,1.2406,1.23975,1.23995,190000000.0
2009-04-02 22:03:00,1.24,1.2403,1.23995,1.24025,156000000.0
2009-04-02 22:04:00,1.24025,1.24025,1.24025,1.24025,6200000.0
2009-04-02 22:05:00,1.24025,1.2403,1.24025,1.24025,70400000.0
2009-04-02 22:06:00,1.24025,1.24025,1.2399,1.24025,94800000.0
2009-04-02 22:07:00,1.2399,1.24025,1.2399,1.23995,56800000.0
2009-04-02 22:08:00,1.23995,1.24,1.2398,1.2398,86800000.0
2009-04-02 22:09:00,1.23985,1.23995,1.23835,1.23835,209000000.0
2009-04-02 22:10:00,1.23835,1.23895,1.23835,1.23845,193200000.0
2009-04-02 22:11:00,1.23845,1.23845,1.2382,1.2382,104200000.0
2009-04-02 22:12:00,1.2382,1.23835,1.2381,1.2382,114400000.0
2009-04-02 22:13:00,1.2382,1.2383,1.2371,1.2383,256200000.0
2009-04-02 22:14:00,1.2383,1.2383,1.23755,1.23775,96800000.0
2009-04-02 22:15:00,1.23775,1.23775,1.23765,1.23775,220400000.0
2009-04-02 22:16:00,1.2377,1.2383,1.2374,1.2383,278400000.0
2009-04-02 22:17:00,1.23845,1.23845,1.23785,1.23805,36200000.0
2009-04-02 22:18:00,1.23765,1.238,1.2371,1.2378,270400000.0
2009-04-02 22:19:00,1.2378,1.23845,1.2378,1.23845,262200000.0
2009-04-02 22:20:00,1.2387,1.2389,1.2384,1.2389,73000000.0
2009-04-02 22:21:00,1.2387,1.2387,1.2387,1.2387,76800000.0
2009-04-02 22:22:00,1.23875,1.23875,1.23845,1.23855,89200000.0
2009-04-02 22:23:00,1.2386,1.23875,1.23855,1.23865,159800002.0
2009-04-02 22:24:00,1.23865,1.239,1.23865,1.2387,74400000.0
2009-04-02 22:25:00,1.2389,1.239,1.23845,1.2385,60200001.0
2009-04-02 22:26:00,1.2386,1.2386,1.23855,1.23855,67800000.0
2009-04-02 22:27:00,1.2386,1.23905,1.2386,1.23865,96400000.0
2009-04-02 22:28:00,1.2386,1.2386,1.2379,1.23805,20400000.0
2009-04-02 22:29:00,1.23805,1.23855,1.238,1.238,90200000.0
2009-04-02 22:30:00,1.238,1.238,1.2377,1.2379,29000000.0
2009-04-02 22:31:00,1.23795,1.238,1.2373,1.23765,201400000.0
2009-04-02 22:32:00,1.2376,1.23795,1.2375,1.23755,137000000.0
2009-04-02 22:33:00,1.23775,1.2381,1.23765,1.23775,34400000.0
2009-04-02 22:34:00,1.2378,1.2378,1.23765,1.2378,129600000.0
2009-04-02 22:35:00,1.2378,1.2382,1.2377,1.23795,253600000.0
2009-04-02 22:36:00,1.2377,1.23795,1.2377,1.2378,89600000.0
2009-04-02 22:37:00,1.23795,1.23795,1.2377,1.2378,87800000.0
2009-04-02 22:38:00,1.23775,1.2378,1.23755,1.2376,84400000.0
2009-04-02 22:39:00,1.23765,1.23815,1.23755,1.23815,43800000.0
2009-04-02 22:40:00,1.23815,1.23825,1.23775,1.238,104000000.0
2009-04-02 22:41:00,1.23805,1.23805,1.23795,1.23795,36600000.0
2009-04-02 22:42:00,1.23795,1.23795,1.237,1.2372,256900000.0
2009-04-02 22:43:00,1.2371,1.23725,1.2365,1.23705,125200000.0
2009-04-02 22:44:00,1.23705,1.2374,1.23705,1.2374,64400000.0
2009-04-02 22:45:00,1.2374,1.23765,1.2373,1.2374,113400000.0
2009-04-02 22:46:00,1.2374,1.2377,1.2372,1.2376,209600000.0
2009-04-02 22:47:00,1.2376,1.23765,1.2375,1.23765,189200000.0
2009-04-02 22:48:00,1.2376,1.2376,1.2376,1.2376,29000000.0
2009-04-02 22:49:00,1.2376,1.23765,1.2376,1.23765,19400000.0
2009-04-02 22:50:00,1.2376,1.2376,1.2376,1.2376,30200000.0
2009-04-02 22:51:00,1.2376,1.2376,1.2376,1.2376,8000000.0
2009-04-02 22:52:00,1.23775,1.23805,1.2368,1.237,159399999.0
2009-04-02 22:53:00,1.2371,1.23795,1.2371,1.23795,201199995.0
2009-04-02 22:54:00,1.23795,1.23795,1.23725,1.2373,74000000.0
2009-04-02 22:55:00,1.2376,1.2378,1.2376,1.2378,7000000.0
2009-04-02 22:56:00,1.2378,1.23785,1.23765,1.23765,21200000.0
2009-04-02 22:57:00,1.23725,1.23765,1.23685,1.237,116200000.0
2009-04-02 22:58:00,1.2371,1.23755,1.23695,1.23705,116800000.0
2009-04-02 22:59:00,1.2372,1.2372,1.2365,1.2371,163000000.0
2009-04-02 23:00:00,1.23655,1.23695,1.23645,1.2368,26400000.0
2009-04-02 23:01:00,1.23715,1.23715,1.23715,1.23715,14000000.0
2009-04-02 23:02:00,1.2372,1.2372,1.2366,1.23665,36800000.0
2009-04-02 23:03:00,1.2366,1.2366,1.2363,1.2363,64000000.0
2009-04-02 23:04:00,1.2363,1.2363,1.2363,1.2363,4400000.0
2009-04-02 23:05:00,1.2364,1.2364,1.2364,1.2364,4800000.0
2009-04-02 23:06:00,1.2364,1.23645,1.2364,1.23645,38400000.0
2009-04-02 23:07:00,1.23615,1.23615,1.23592,1.23592,59200000.0
2009-04-02 23:08:00,1.23625,1.23645,1.23625,1.23645,57000000.0
2009-04-02 23:09:00,1.23645,1.23645,1.23625,1.23635,45600000.0
2009-04-02 23:10:00,1.23635,1.23652,1.23622,1.2363,51800000.0
2009-04-02 23:11:00,1.23618,1.23629,1.23609,1.23609,16000000.0
2009-04-02 23:12:00,1.2363,1.23635,1.2363,1.23635,14400000.0
2009-04-02 23:13:00,1.23635,1.23645,1.23625,1.2364,54000000.0
2009-04-02 23:14:00,1.2364,1.23715,1.23625,1.23635,92200000.0
2009-04-02 23:15:00,1.2364,1.23655,1.2364,1.2365,62400000.0
2009-04-02 23:16:00,1.23642,1.23657,1.23635,1.23657,260200000.0
2009-04-02 23:17:00,1.23646,1.23646,1.23627,1.23635,114999999.0
2009-04-02 23:18:00,1.2365,1.2365,1.2365,1.2365,7000000.0
2009-04-02 23:19:00,1.23645,1.2365,1.2364,1.2364,42000000.0
2009-04-02 23:20:00,1.2366,1.2369,1.2366,1.2366,50000000.0
2009-04-02 23:21:00,1.2368,1.2369,1.2368,1.2369,14400000.0
2009-04-02 23:22:00,1.23695,1.23695,1.23625,1.2364,150300000.0
2009-04-02 23:23:00,1.23645,1.237,1.23645,1.2366,69600000.0
2009-04-02 23:24:00,1.2367,1.2367,1.23665,1.2367,24000000.0
2009-04-02 23:25:00,1.2366,1.2369,1.2366,1.2369,12800000.0
2009-04-02 23:26:00,1.23695,1.23695,1.2363,1.23675,24800000.0
2009-04-02 23:27:00,1.23705,1.23705,1.23665,1.23675,24000000.0
2009-04-02 23:28:00,1.23685,1.2373,1.2365,1.23675,153600000.0
2009-04-02 23:29:00,1.23695,1.23695,1.23695,1.23695,17600000.0
2009-04-02 23:30:00,1.23705,1.23705,1.23705,1.23705,14000000.0
2009-04-02 23:31:00,1.23715,1.2373,1.23715,1.2373,15800000.0
2009-04-02 23:32:00,1.23725,1.2375,1.2371,1.2375,35200000.0
2009-04-02 23:33:00,1.23698,1.23736,1.23698,1.23724,52800000.0
2009-04-02 23:34:00,1.23719,1.23739,1.23705,1.23739,162600000.0
2009-04-02 23:35:00,1.2375,1.2375,1.2375,1.2375,4800000.0
2009-04-02 23:36:00,1.23724,1.23731,1.23711,1.23711,94800000.0
2009-04-02 23:37:00,1.23725,1.23732,1.23692,1.23692,81800000.0
2009-04-02 23:38:00,1.23705,1.2371,1.23695,1.2371,100800000.0
2009-04-02 23:39:00,1.23692,1.23728,1.23692,1.23718,45600000.0
2009-04-02 23:40:00,1.2372,1.23724,1.23716,1.23723,66800000.0
2009-04-02 23:41:00,1.2374,1.2374,1.2374,1.2374,12600000.0
2009-04-02 23:42:00,1.23748,1.23751,1.23741,1.2375,124400000.0
2009-04-02 23:43:00,1.23747,1.23747,1.23697,1.23705,172800000.0
2009-04-02 23:44:00,1.23726,1.23761,1.23726,1.23761,77600000.0
2009-04-02 23:45:00,1.23707,1.23754,1.23698,1.23754,87400000.0
2009-04-02 23:46:00,1.2374,1.2375,1.2374,1.2375,31800000.0
2009-04-02 23:47:00,1.23755,1.23755,1.2375,1.2375,43200000.0
2009-04-02 23:48:00,1.23725,1.23745,1.23673,1.23726,133400000.0
2009-04-02 23:49:00,1.2373,1.2373,1.2361,1.2373,48400000.0
2009-04-02 23:50:00,1.23735,1.23735,1.23655,1.23675,45200000.0
2009-04-02 23:51:00,1.23695,1.23715,1.23695,1.23715,31800000.0
2009-04-02 23:52:00,1.23727,1.23733,1.23702,1.23717,169600000.0
2009-04-02 23:53:00,1.23733,1.23733,1.23664,1.23721,181400000.0
2009-04-02 23:54:00,1.23735,1.2375,1.23725,1.23735,71400000.0
2009-04-02 23:55:00,1.23686,1.23737,1.23656,1.23737,146000000.0
2009-04-02 23:56:00,1.23745,1.23755,1.23745,1.23755,24000000.0
2009-04-02 23:57:00,1.2377,1.238,1.2377,1.23795,74000000.0
2009-04-02 23:58:00,1.23795,1.23795,1.2377,1.2377,11400000.0
2009-04-02 23:59:00,1.2376,1.2376,1.23745,1.2375,16800000.0
2009-04-03 00:00:00,1.2374,1.23775,1.2374,1.2377,65400000.0
2009-04-03 00:01:00,1.2373,1.23755,1.2373,1.23747,52600000.0
2009-04-03 00:02:00,1.23805,1.23805,1.23805,1.23805,1000000.0
2009-04-03 00:03:00,1.23815,1.23815,1.23745,1.23745,82000000.0
2009-04-03 00:04:00,1.2376,1.2376,1.2376,1.2376,3600000.0
2009-04-03 00:05:00,1.23718,1.23735,1.23718,1.23733,80200000.0
2009-04-03 00:06:00,1.2376,1.2376,1.2376,1.2376,2400000.0
2009-04-03 00:07:00,1.23755,1.23755,1.2375,1.2375,30000000.0
2009-04-03 00:08:00,1.23746,1.23746,1.23712,1.23725,125800000.0
2009-04-03 00:09:00,1.23775,1.23795,1.23735,1.23735,21200000.0
2009-04-03 00:10:00,1.23795,1.23795,1.23795,1.23795,3000000.0
2009-04-03 00:11:00,1.23735,1.23795,1.23735,1.2375,30800000.0
2009-04-03 00:12:00,1.23795,1.23795,1.23735,1.23735,10600000.0
2009-04-03 00:13:00,1.23805,1.2382,1.23805,1.2382,3000000.0
2009-04-03 00:14:00,1.23735,1.2381,1.23735,1.238,48800000.0
2009-04-03 00:15:00,1.2381,1.2381,1.238,1.238,10600000.0
2009-04-03 00:16:00,1.23805,1.2381,1.238,1.238,25200000.0
2009-04-03 00:17:00,1.23805,1.2381,1.23785,1.23785,28800000.0
2009-04-03 00:18:00,1.23805,1.23805,1.23745,1.23795,90400000.0
2009-04-03 00:19:00,1.23745,1.2381,1.23745,1.23795,45800000.0
2009-04-03 00:20:00,1.238,1.2381,1.238,1.2381,10600000.0
2009-04-03 00:21:00,1.23805,1.2382,1.23795,1.2382,35800000.0
2009-04-03 00:22:00,1.23795,1.2382,1.23795,1.238,73200000.0
2009-04-03 00:23:00,1.2381,1.23825,1.2379,1.2379,12600000.0
2009-04-03 00:24:00,1.238,1.2383,1.238,1.2383,23200000.0
2009-04-03 00:25:00,1.23785,1.23835,1.23785,1.2379,11600000.0
2009-04-03 00:26:00,1.238,1.238,1.238,1.238,4800000.0
2009-04-03 00:27:00,1.23782,1.23792,1.23782,1.23792,14400000.0
2009-04-03 00:28:00,1.238,1.238,1.238,1.238,9600000.0
2009-04-03 00:29:00,1.238,1.2383,1.238,1.2383,98200000.0
2009-04-03 00:30:00,1.23825,1.2383,1.23825,1.23825,17800000.0
2009-04-03 00:31:00,1.23825,1.23825,1.23825,1.23825,31200000.0
2009-04-03 00:32:00,1.23782,1.23793,1.23773,1.23782,27000000.0
2009-04-03 00:33:00,1.23825,1.23825,1.23795,1.23795,16200000.0
2009-04-03 00:34:00,1.238,1.238,1.238,1.238,9600000.0
2009-04-03 00:35:00,1.23733,1.23768,1.23709,1.23757,184600000.0
2009-04-03 00:36:00,1.23785,1.23791,1.23752,1.23772,101800000.0
2009-04-03 00:37:00,1.23795,1.23795,1.2374,1.2375,8200000.0
2009-04-03 00:38:00,1.2376,1.2376,1.2374,1.23745,21400000.0
2009-04-03 00:39:00,1.23711,1.2372,1.23688,1.23688,24400000.0
2009-04-03 00:40:00,1.2374,1.23745,1.2366,1.23685,56700000.0
2009-04-03 00:41:00,1.2368,1.2368,1.2361,1.2365,98000000.0
2009-04-03 00:42:00,1.2366,1.2372,1.2366,1.2369,121600000.0
2009-04-03 00:43:00,1.2371,1.2371,1.2371,1.2371,9600000.0
2009-04-03 00:44:00,1.23681,1.237,1.2366,1.23661,124600000.0
2009-04-03 00:45:00,1.2371,1.2371,1.23695,1.237,79600000.0
2009-04-03 00:46:00,1.237,1.237,1.23645,1.2367,51600000.0
2009-04-03 00:47:00,1.237,1.237,1.237,1.237,4800000.0
2009-04-03 00:48:00,1.2371,1.2372,1.23695,1.237,12600000.0
2009-04-03 00:49:00,1.23676,1.23684,1.23676,1.23677,28800000.0
2009-04-03 00:50:00,1.23675,1.23683,1.2367,1.23683,38400000.0
2009-04-03 00:51:00,1.2372,1.23745,1.23685,1.2372,20400000.0
2009-04-03 00:52:00,1.2373,1.23745,1.23685,1.23745,17800000.0
2009-04-03 00:53:00,1.2374,1.2374,1.23685,1.23725,76000000.0
2009-04-03 00:54:00,1.2375,1.23755,1.23715,1.23725,18000000.0
2009-04-03 00:55:00,1.2375,1.2376,1.2368,1.2368,27600000.0
2009-04-03 00:56:00,1.23697,1.23718,1.23693,1.23694,188600000.0
2009-04-03 00:57:00,1.23745,1.23745,1.23685,1.23685,6800000.0
2009-04-03 00:58:00,1.2376,1.23765,1.2368,1.2368,41800000.0
2009-04-03 00:59:00,1.237,1.23775,1.23685,1.2371,123600000.0
2009-04-03 01:00:00,1.2371,1.2375,1.237,1.23745,63000000.0
2009-04-03 01:01:00,1.23745,1.2375,1.2371,1.2372,35800000.0
2009-04-03 01:02:00,1.23725,1.23755,1.23685,1.23715,48400000.0
2009-04-03 01:03:00,1.23745,1.23745,1.23705,1.2374,7800000.0
2009-04-03 01:04:00,1.2371,1.23755,1.23695,1.237,35400000.0
2009-04-03 01:05:00,1.23715,1.23755,1.23685,1.23735,43800000.0
2009-04-03 01:06:00,1.23755,1.23755,1.23735,1.23735,5800000.0
2009-04-03 01:07:00,1.23755,1.23755,1.2373,1.2373,10400000.0
2009-04-03 01:08:00,1.2374,1.23765,1.237,1.23755,121000000.0
2009-04-03 01:09:00,1.2375,1.23775,1.2375,1.23775,72000000.0
2009-04-03 01:10:00,1.23775,1.23775,1.23755,1.23755,30600000.0
2009-04-03 01:11:00,1.2376,1.2376,1.2375,1.2376,206000000.0
2009-04-03 01:12:00,1.2378,1.2378,1.2375,1.23755,11600000.0
2009-04-03 01:13:00,1.23732,1.23738,1.2373,1.23738,66200000.0
2009-04-03 01:14:00,1.2376,1.2378,1.23755,1.2378,67200000.0
2009-04-03 01:15:00,1.23785,1.2379,1.2375,1.2378,21400000.0
2009-04-03 01:16:00,1.23755,1.23805,1.23745,1.23745,14800000.0
2009-04-03 01:17:00,1.23805,1.23815,1.2374,1.23805,27000000.0
2009-04-03 01:18:00,1.2374,1.2381,1.2374,1.2374,28000000.0
2009-04-03 01:19:00,1.23795,1.23795,1.2374,1.23755,12800000.0
2009-04-03 01:20:00,1.23795,1.23805,1.2374,1.23795,7800000.0
2009-04-03 01:21:00,1.23805,1.23805,1.2374,1.2374,5800000.0
2009-04-03 01:22:00,1.23752,1.23755,1.23745,1.23745,13400000.0
2009-04-03 01:23:00,1.23805,1.2382,1.23745,1.23805,26600000.0
2009-04-03 01:24:00,1.23815,1.23815,1.2374,1.23805,24800000.0
2009-04-03 01:25:00,1.2374,1.23815,1.2374,1.2374,16000000.0
2009-04-03 01:26:00,1.23805,1.2382,1.23745,1.23745,9200000.0
2009-04-03 01:27:00,1.238,1.23815,1.2374,1.23785,50200000.0
2009-04-03 01:28:00,1.2379,1.2384,1.23745,1.2384,78200000.0
2009-04-03 01:29:00,1.23785,1.2385,1.23785,1.238,53200000.0
2009-04-03 01:30:00,1.23835,1.2385,1.23785,1.23785,18400000.0
2009-04-03 01:31:00,1.23835,1.23835,1.23785,1.23785,5800000.0
2009-04-03 01:32:00,1.238,1.238,1.238,1.238,19200000.0
2009-04-03 01:33:00,1.2385,1.23855,1.23785,1.23785,6800000.0
2009-04-03 01:34:00,1.238,1.2382,1.238,1.2382,152000000.0
2009-04-03 01:35:00,1.2382,1.2382,1.2381,1.2381,30000000.0
2009-04-03 01:36:00,1.2381,1.2381,1.238,1.238,60600000.0
2009-04-03 01:37:00,1.23758,1.2381,1.23758,1.23772,149000000.0
2009-04-03 01:38:00,1.23772,1.23778,1.23755,1.23772,167800000.0
2009-04-03 01:39:00,1.238,1.238,1.238,1.238,48000000.0
2009-04-03 01:40:00,1.238,1.238,1.238,1.238,9600000.0
2009-04-03 01:41:00,1.238,1.238,1.238,1.238,14400000.0
2009-04-03 01:42:00,1.238,1.238,1.238,1.238,4000000.0
2009-04-03 01:43:00,1.2377,1.2377,1.2377,1.2377,4800000.0
2009-04-03 01:44:00,1.2378,1.23795,1.23765,1.23795,24400000.0
2009-04-03 01:45:00,1.238,1.238,1.2376,1.2376,75800000.0
2009-04-03 01:46:00,1.2379,1.2379,1.2376,1.2377,11600000.0
2009-04-03 01:47:00,1.2377,1.2377,1.23735,1.2375,28200000.0
2009-04-03 01:48:00,1.2375,1.2375,1.2364,1.2368,222800000.0
2009-04-03 01:49:00,1.2368,1.2368,1.2368,1.2368,17600000.0
2009-04-03 01:50:00,1.2368,1.2368,1.2368,1.2368,19200000.0
2009-04-03 01:51:00,1.2368,1.2368,1.2368,1.2368,14400000.0
2009-04-03 01:52:00,1.2365,1.2365,1.236,1.23605,40400000.0
2009-04-03 01:53:00,1.2365,1.2365,1.2365,1.2365,19200000.0
2009-04-03 01:54:00,1.2365,1.2365,1.2365,1.2365,38400000.0
2009-04-03 01:55:00,1.2367,1.2373,1.2367,1.2373,158200000.0
2009-04-03 01:56:00,1.23725,1.23725,1.23585,1.23655,195600000.0
2009-04-03 01:57:00,1.2367,1.2367,1.23645,1.23645,18000000.0
2009-04-03 01:58:00,1.2365,1.23665,1.2359,1.2364,50400000.0
2009-04-03 01:59:00,1.23635,1.23635,1.2359,1.2362,75400000.0
2009-04-03 02:00:00,1.2362,1.2362,1.2355,1.2355,35600000.0
2009-04-03 02:01:00,1.2356,1.2357,1.23495,1.23545,70400000.0
2009-04-03 02:02:00,1.2356,1.2356,1.2356,1.2356,9000000.0
2009-04-03 02:03:00,1.2356,1.2356,1.2356,1.2356,3000000.0
2009-04-03 02:04:00,1.2356,1.2357,1.23555,1.2357,23200000.0
2009-04-03 02:05:00,1.23585,1.23605,1.2358,1.23595,35200000.0
2009-04-03 02:06:00,1.236,1.2362,1.236,1.23615,52800000.0
2009-04-03 02:07:00,1.23615,1.23615,1.23565,1.23575,43000000.0
2009-04-03 02:08:00,1.2359,1.23605,1.2359,1.23605,24400000.0
2009-04-03 02:09:00,1.2361,1.2361,1.2359,1.2359,63000000.0
2009-04-03 02:10:00,1.236,1.23635,1.23565,1.23565,62800000.0
2009-04-03 02:11:00,1.23575,1.2358,1.2356,1.23565,18400000.0
2009-04-03 02:12:00,1.23565,1.23565,1.23565,1.23565,4800000.0
2009-04-03 02:13:00,1.23565,1.23565,1.23565,1.23565,4800000.0
2009-04-03 02:14:00,1.23575,1.23585,1.23555,1.23565,41600000.0
2009-04-03 02:15:00,1.23565,1.23565,1.2356,1.2356,79200000.0
2009-04-03 02:16:00,1.2356,1.2356,1.235,1.2352,37000000.0
2009-04-03 02:17:00,1.2351,1.2351,1.2351,1.2351,20800000.0
2009-04-03 02:18:00,1.2349,1.2349,1.23455,1.2346,30000000.0
2009-04-03 02:19:00,1.2346,1.2347,1.2345,1.23465,177600000.0
2009-04-03 02:20:00,1.2348,1.2349,1.23445,1.23465,80200000.0
2009-04-03 02:21:00,1.2347,1.23475,1.23445,1.2346,52600000.0
2009-04-03 02:22:00,1.2346,1.2347,1.2346,1.2346,28800000.0
2009-04-03 02:23:00,1.2346,1.2346,1.23455,1.2346,38400000.0
2009-04-03 02:24:00,1.2346,1.2346,1.23405,1.2343,67200000.0
2009-04-03 02:25:00,1.2343,1.2343,1.2343,1.2343,7000000.0
2009-04-03 02:26:00,1.2343,1.2343,1.23425,1.2343,14000000.0
2009-04-03 02:27:00,1.2343,1.23475,1.23425,1.23475,70400000.0
2009-04-03 02:28:00,1.23475,1.23475,1.23475,1.23475,104000000.0
2009-04-03 02:29:00,1.23475,1.23475,1.23475,1.23475,24000000.0
2009-04-03 02:30:00,1.23475,1.2348,1.23475,1.2348,41600000.0
2009-04-03 02:31:00,1.2348,1.2353,1.2344,1.23525,317800000.0
2009-04-03 02:32:00,1.2352,1.23525,1.2352,1.2352,200000000.0
2009-04-03 02:33:00,1.2352,1.23525,1.2351,1.2352,86000000.0
2009-04-03 02:34:00,1.2352,1.23565,1.23485,1.23565,137000000.0
2009-04-03 02:35:00,1.23585,1.23595,1.23545,1.2355,194800000.0
2009-04-03 02:36:00,1.23565,1.23635,1.23565,1.23595,98200000.0
2009-04-03 02:37:00,1.23595,1.2369,1.23575,1.2369,173800000.0
2009-04-03 02:38:00,1.2369,1.23715,1.2363,1.2366,280600000.0
2009-04-03 02:39:00,1.2366,1.237,1.2366,1.237,211200000.0
2009-04-03 02:40:00,1.23715,1.23725,1.23645,1.2365,68200000.0
2009-04-03 02:41:00,1.23655,1.23655,1.2365,1.2365,9600000.0
2009-04-03 02:42:00,1.2365,1.2365,1.23585,1.23605,117600000.0
2009-04-03 02:43:00,1.23605,1.23685,1.23605,1.23665,281200000.0
2009-04-03 02:44:00,1.23665,1.2367,1.2365,1.2365,56400000.0
2009-04-03 02:45:00,1.23645,1.2366,1.23645,1.2366,85800000.0
2009-04-03 02:46:00,1.23665,1.2369,1.23655,1.2369,205000000.0
2009-04-03 02:47:00,1.23705,1.23715,1.23705,1.23715,60800000.0
2009-04-03 02:48:00,1.2373,1.23765,1.2373,1.23765,92200000.0
2009-04-03 02:49:00,1.23765,1.23765,1.23765,1.23765,98000000.0
2009-04-03 02:50:00,1.23765,1.23815,1.23755,1.2381,126600001.0
2009-04-03 02:51:00,1.2381,1.2381,1.23715,1.23765,76200000.0
2009-04-03 02:52:00,1.2377,1.23775,1.2377,1.23775,82800000.0
2009-04-03 02:53:00,1.238,1.23815,1.238,1.23815,73600000.0
2009-04-03 02:54:00,1.23815,1.23815,1.23815,1.23815,28800000.0
2009-04-03 02:55:00,1.23815,1.23815,1.23815,1.23815,38400000.0
2009-04-03 02:56:00,1.23815,1.23815,1.23815,1.23815,19200000.0
2009-04-03 02:57:00,1.23815,1.23855,1.23805,1.23825,149600000.0
2009-04-03 02:58:00,1.23825,1.23875,1.238,1.23815,171200000.0
2009-04-03 02:59:00,1.23815,1.23815,1.23765,1.238,288600000.0
2009-04-03 03:00:00,1.238,1.2383,1.23795,1.23815,110000000.0
2009-04-03 03:01:00,1.23805,1.2381,1.23805,1.2381,104400000.0
2009-04-03 03:02:00,1.2381,1.2382,1.238,1.2382,166800000.0
2009-04-03 03:03:00,1.2382,1.2383,1.2382,1.2383,45200000.0
2009-04-03 03:04:00,1.23825,1.2383,1.2382,1.2382,106200000.0
2009-04-03 03:05:00,1.2382,1.2382,1.2382,1.2382,56000000.0
2009-04-03 03:06:00,1.2382,1.2382,1.238,1.23805,194600000.0
2009-04-03 03:07:00,1.2381,1.2381,1.238,1.2381,168600000.0
2009-04-03 03:08:00,1.23815,1.23815,1.238,1.2381,165400000.0
2009-04-03 03:09:00,1.2381,1.23855,1.2381,1.23835,228800000.0
2009-04-03 03:10:00,1.2384,1.239,1.2384,1.239,215800000.0
2009-04-03 03:11:00,1.239,1.2394,1.23885,1.2391,135800000.0
2009-04-03 03:12:00,1.2392,1.24,1.23915,1.2394,226000000.0
2009-04-03 03:13:00,1.2394,1.24015,1.23925,1.23965,326600001.0
2009-04-03 03:14:00,1.23965,1.23965,1.239,1.239,213000001.0
2009-04-03 03:15:00,1.2389,1.23935,1.23815,1.2388,297200000.0
2009-04-03 03:16:00,1.2387,1.239,1.2386,1.2388,64400000.0
2009-04-03 03:17:00,1.2388,1.2388,1.2388,1.2388,4800000.0
2009-04-03 03:18:00,1.2388,1.2388,1.2382,1.2383,40200000.0
2009-04-03 03:19:00,1.2383,1.2383,1.2383,1.2383,4000000.0
2009-04-03 03:20:00,1.2383,1.2383,1.23805,1.2381,33200000.0
2009-04-03 03:21:00,1.2381,1.2381,1.2379,1.23795,108800000.0
2009-04-03 03:22:00,1.23795,1.23805,1.2374,1.2375,185600000.0
2009-04-03 03:23:00,1.2376,1.2377,1.2376,1.23765,90800000.0
2009-04-03 03:24:00,1.2377,1.2378,1.2369,1.2369,209800000.0
2009-04-03 03:25:00,1.237,1.23785,1.2368,1.23785,336600000.0
2009-04-03 03:26:00,1.23775,1.23785,1.2376,1.2376,377600000.0
2009-04-03 03:27:00,1.2376,1.2376,1.2376,1.2376,49600000.0
2009-04-03 03:28:00,1.2376,1.2376,1.2375,1.2375,51200000.0
2009-04-03 03:29:00,1.23765,1.238,1.23735,1.238,41200000.0
2009-04-03 03:30:00,1.2374,1.23755,1.2371,1.23735,125200000.0
2009-04-03 03:31:00,1.23735,1.2374,1.2371,1.2372,168200000.0
2009-04-03 03:32:00,1.2372,1.2377,1.2372,1.2377,169200000.0
2009-04-03 03:33:00,1.2379,1.238,1.23775,1.238,92400000.0
2009-04-03 03:34:00,1.238,1.2384,1.238,1.2383,109200000.0
2009-04-03 03:35:00,1.2383,1.2383,1.2379,1.2382,67000000.0
2009-04-03 03:36:00,1.2379,1.2383,1.2379,1.23795,228400001.0
2009-04-03 03:37:00,1.2382,1.2384,1.2372,1.23725,212200000.0
2009-04-03 03:38:00,1.23765,1.2381,1.2372,1.2372,256000006.0
2009-04-03 03:39:00,1.23725,1.2375,1.2371,1.2375,82600000.0
2009-04-03 03:40:00,1.2375,1.2375,1.23705,1.2371,206199999.0
2009-04-03 03:41:00,1.23675,1.2371,1.23675,1.23675,93200000.0
2009-04-03 03:42:00,1.23669,1.23714,1.23669,1.2371,18000000.0
2009-04-03 03:43:00,1.2368,1.2368,1.2368,1.2368,38400000.0
2009-04-03 03:44:00,1.2368,1.2368,1.2368,1.2368,9600000.0
2009-04-03 03:45:00,1.2368,1.2376,1.2368,1.237,112800000.0
2009-04-03 03:46:00,1.237,1.237,1.237,1.237,19200000.0
2009-04-03 03:47:00,1.2371,1.2374,1.237,1.2374,73600000.0
2009-04-03 03:48:00,1.237,1.237,1.237,1.237,14400000.0
2009-04-03 03:49:00,1.2371,1.23775,1.23705,1.23775,212000000.0
2009-04-03 03:50:00,1.23775,1.23875,1.23765,1.23855,645400002.0
2009-04-03 03:51:00,1.23845,1.2385,1.2376,1.2376,87000000.0
2009-04-03 03:52:00,1.23775,1.23775,1.2377,1.2377,32600000.0
2009-04-03 03:53:00,1.23815,1.23825,1.23785,1.23785,13000000.0
2009-04-03 03:54:00,1.23815,1.2386,1.23815,1.2385,107200000.0
2009-04-03 03:55:00,1.2385,1.23965,1.2385,1.2396,331200000.0
2009-04-03 03:56:00,1.23985,1.2407,1.23855,1.2403,544400000.0
2009-04-03 03:57:00,1.2404,1.2408,1.2389,1.24,287200000.0
2009-04-03 03:58:00,1.24,1.2403,1.2394,1.2394,108199999.0
2009-04-03 03:59:00,1.2395,1.24,1.23935,1.23945,48600000.0
2009-04-03 04:00:00,1.23945,1.23975,1.2394,1.2396,35400000.0
2009-04-03 04:01:00,1.23965,1.23965,1.23945,1.2396,31200000.0
2009-04-03 04:02:00,1.2395,1.2396,1.2395,1.2396,33600000.0
2009-04-03 04:03:00,1.2395,1.2395,1.23925,1.2393,53800000.0
2009-04-03 04:04:00,1.23935,1.2398,1.2392,1.2398,131600000.0
2009-04-03 04:05:00,1.2394,1.2397,1.2394,1.2394,52000000.0
2009-04-03 04:06:00,1.2397,1.2397,1.2389,1.2389,75299999.0
2009-04-03 04:07:00,1.239,1.2395,1.23895,1.23945,61200000.0
2009-04-03 04:08:00,1.2395,1.2395,1.23925,1.2394,49600000.0
2009-04-03 04:09:00,1.2395,1.2395,1.2394,1.2395,34400000.0
2009-04-03 04:10:00,1.23945,1.24,1.23945,1.24,67600000.0
2009-04-03 04:11:00,1.23995,1.24045,1.2396,1.2402,58000000.0
2009-04-03 04:12:00,1.24025,1.24025,1.2397,1.2398,67800000.0
2009-04-03 04:13:00,1.24015,1.2404,1.23995,1.2404,37600000.0
2009-04-03 04:14:00,1.2404,1.24045,1.2399,1.24025,102800000.0
2009-04-03 04:15:00,1.24035,1.2405,1.2403,1.2404,162400000.0
2009-04-03 04:16:00,1.2404,1.24055,1.2404,1.24055,41600000.0
2009-04-03 04:17:00,1.24029,1.2403,1.23987,1.24015,106200000.0
2009-04-03 04:18:00,1.24035,1.2406,1.24035,1.2405,38600000.0
2009-04-03 04:19:00,1.2406,1.2407,1.2405,1.24055,41600000.0
2009-04-03 04:20:00,1.24065,1.24085,1.2405,1.2407,46600000.0
2009-04-03 04:21:00,1.2407,1.2407,1.2407,1.2407,21600000.0
2009-04-03 04:22:00,1.2407,1.2414,1.24055,1.2408,228500000.0
2009-04-03 04:23:00,1.2407,1.241,1.2407,1.241,31400000.0
2009-04-03 04:24:00,1.2409,1.241,1.2409,1.2409,10600000.0
2009-04-03 04:25:00,1.24095,1.24095,1.2407,1.24075,129800000.0
2009-04-03 04:26:00,1.2407,1.2407,1.24045,1.2406,46200000.0
2009-04-03 04:27:00,1.2406,1.2406,1.2405,1.2406,39800000.0
2009-04-03 04:28:00,1.2406,1.2406,1.2404,1.2404,51200000.0
2009-04-03 04:29:00,1.2404,1.2405,1.2404,1.2405,10600000.0
2009-04-03 04:30:00,1.2404,1.2406,1.2404,1.2406,27000000.0
2009-04-03 04:31:00,1.2404,1.24055,1.2404,1.24055,13000000.0
2009-04-03 04:32:00,1.24036,1.2404,1.24033,1.24033,51600000.0
2009-04-03 04:33:00,1.2404,1.24047,1.24017,1.2403,41200000.0
2009-04-03 04:34:00,1.24015,1.24039,1.24015,1.24027,31800000.0
2009-04-03 04:35:00,1.2404,1.24046,1.24031,1.24031,28000000.0
2009-04-03 04:36:00,1.2406,1.2406,1.2406,1.2406,19200000.0
2009-04-03 04:37:00,1.2406,1.2406,1.2406,1.2406,28800000.0
2009-04-03 04:38:00,1.2406,1.2406,1.2406,1.2406,24000000.0
2009-04-03 04:39:00,1.24044,1.24053,1.24025,1.24046,29400000.0
2009-04-03 04:40:00,1.24032,1.24053,1.24017,1.24017,20400000.0
2009-04-03 04:41:00,1.2407,1.2407,1.2406,1.2406,5800000.0
2009-04-03 04:42:00,1.2407,1.2407,1.2407,1.2407,1200000.0
2009-04-03 04:43:00,1.2406,1.2407,1.2406,1.2406,16600000.0
2009-04-03 04:44:00,1.2407,1.2407,1.2406,1.2406,18400000.0
2009-04-03 04:45:00,1.2407,1.2407,1.2406,1.2406,5800000.0
2009-04-03 04:46:00,1.2407,1.2407,1.2406,1.2406,12600000.0
2009-04-03 04:47:00,1.24036,1.24049,1.24036,1.24048,24000000.0
2009-04-03 04:48:00,1.2406,1.2406,1.2406,1.2406,24000000.0
2009-04-03 04:49:00,1.2406,1.2406,1.2401,1.2401,89200000.0
2009-04-03 04:50:00,1.2402,1.2402,1.2401,1.2401,25200000.0
2009-04-03 04:51:00,1.2401,1.2403,1.24005,1.2403,39000000.0
2009-04-03 04:52:00,1.23977,1.24005,1.23961,1.23987,53800000.0
2009-04-03 04:53:00,1.2398,1.23994,1.23973,1.23983,32000000.0
2009-04-03 04:54:00,1.24015,1.24015,1.23965,1.2397,53500000.0
2009-04-03 04:55:00,1.2397,1.2397,1.2397,1.2397,1000000.0
2009-04-03 04:56:00,1.2397,1.2397,1.2397,1.2397,1000000.0
2009-04-03 04:57:00,1.2397,1.2397,1.2397,1.2397,4000000.0
2009-04-03 04:58:00,1.2397,1.2397,1.2397,1.2397,3000000.0
2009-04-03 04:59:00,1.2393,1.23965,1.2393,1.23965,10600000.0
2009-04-03 05:00:00,1.23945,1.23965,1.23945,1.23945,18400000.0
2009-04-03 05:01:00,1.2395,1.2397,1.23945,1.23945,15600000.0
2009-04-03 05:02:00,1.2396,1.2396,1.23945,1.2395,16400000.0
2009-04-03 05:03:00,1.23945,1.23965,1.2391,1.2395,65200000.0
2009-04-03 05:04:00,1.2395,1.23975,1.23915,1.2396,68000000.0
2009-04-03 05:05:00,1.2396,1.2396,1.2395,1.2395,47000000.0
2009-04-03 05:06:00,1.23933,1.2394,1.23903,1.23903,69600000.0
2009-04-03 05:07:00,1.23965,1.2397,1.23945,1.23945,73600000.0
2009-04-03 05:08:00,1.23945,1.2398,1.2394,1.2394,51400000.0
2009-04-03 05:09:00,1.2395,1.2397,1.2395,1.2397,39600000.0
2009-04-03 05:10:00,1.2394,1.23995,1.2394,1.23995,82400000.0
2009-04-03 05:11:00,1.24,1.2403,1.24,1.24005,112600000.0
2009-04-03 05:12:00,1.24025,1.24025,1.24005,1.24005,10600000.0
2009-04-03 05:13:00,1.24025,1.2403,1.24005,1.24005,22200000.0
2009-04-03 05:14:00,1.24025,1.24025,1.24005,1.24005,33800000.0
2009-04-03 05:15:00,1.24045,1.24045,1.23995,1.23995,22200000.0
2009-04-03 05:16:00,1.24025,1.2403,1.2401,1.2401,97800000.0
2009-04-03 05:17:00,1.24025,1.24025,1.24005,1.24025,12600000.0
2009-04-03 05:18:00,1.24025,1.2403,1.24005,1.24005,34800000.0
2009-04-03 05:19:00,1.2402,1.24025,1.24,1.24,27400000.0
2009-04-03 05:20:00,1.24025,1.24025,1.24,1.2402,36200000.0
2009-04-03 05:21:00,1.2402,1.2402,1.2402,1.2402,17600000.0
2009-04-03 05:22:00,1.24055,1.2407,1.2401,1.24015,56000000.0
2009-04-03 05:23:00,1.2404,1.2404,1.2404,1.2404,4800000.0
2009-04-03 05:24:00,1.2405,1.2405,1.2405,1.2405,9600000.0
2009-04-03 05:25:00,1.24065,1.24065,1.2404,1.2404,16400000.0
2009-04-03 05:26:00,1.24028,1.2403,1.24025,1.2403,22800000.0
2009-04-03 05:27:00,1.2405,1.2405,1.2405,1.2405,9600000.0
2009-04-03 05:28:00,1.2405,1.2405,1.2405,1.2405,9600000.0
2009-04-03 05:29:00,1.2401,1.2403,1.24,1.2403,51400000.0
2009-04-03 05:30:00,1.2403,1.2403,1.2403,1.2403,19200000.0
2009-04-03 05:31:00,1.2403,1.24065,1.2403,1.24065,41600000.0
2009-04-03 05:32:00,1.2408,1.2409,1.24015,1.24055,80200001.0
2009-04-03 05:33:00,1.24033,1.24051,1.24033,1.24033,49200000.0
2009-04-03 05:34:00,1.24022,1.24048,1.24022,1.24048,44400000.0
2009-04-03 05:35:00,1.24065,1.24065,1.24065,1.24065,24000000.0
2009-04-03 05:36:00,1.24022,1.2406,1.24018,1.24028,197400000.0
2009-04-03 05:37:00,1.24038,1.24045,1.24025,1.24032,133200000.0
2009-04-03 05:38:00,1.2403,1.24043,1.2403,1.24043,104400000.0
2009-04-03 05:39:00,1.24055,1.24055,1.24055,1.24055,4800000.0
2009-04-03 05:40:00,1.2406,1.2406,1.24045,1.24055,57800000.0
2009-04-03 05:41:00,1.24055,1.24055,1.24055,1.24055,9600000.0
2009-04-03 05:42:00,1.24045,1.24045,1.24045,1.24045,9600000.0
2009-04-03 05:43:00,1.24035,1.24043,1.24026,1.24032,167400000.0
2009-04-03 05:44:00,1.2401,1.2406,1.2399,1.2402,57000001.0
2009-04-03 05:45:00,1.2399,1.24015,1.2396,1.23965,51000000.0
2009-04-03 05:46:00,1.2398,1.2398,1.2398,1.2398,6600000.0
2009-04-03 05:47:00,1.23985,1.24005,1.23985,1.24005,32200000.0
2009-04-03 05:48:00,1.24005,1.24005,1.24005,1.24005,32000000.0
2009-04-03 05:49:00,1.24005,1.24005,1.23995,1.24,124200000.0
2009-04-03 05:50:00,1.24,1.24,1.24,1.24,19200000.0
2009-04-03 05:51:00,1.24,1.2401,1.23995,1.24,92800000.0
2009-04-03 05:52:00,1.24,1.2401,1.23995,1.23995,113600000.0
2009-04-03 05:53:00,1.24,1.24,1.24,1.24,24000000.0
2009-04-03 05:54:00,1.24,1.24,1.24,1.24,28800000.0
2009-04-03 05:55:00,1.24,1.2401,1.23995,1.24,115200000.0
2009-04-03 05:56:00,1.24,1.2401,1.24,1.2401,57600000.0
2009-04-03 05:57:00,1.2401,1.24075,1.2401,1.24075,73600000.0
2009-04-03 05:58:00,1.24065,1.24065,1.2399,1.2405,247499999.0
2009-04-03 05:59:00,1.2405,1.2405,1.2405,1.2405,52800000.0
2009-04-03 06:00:00,1.2405,1.2405,1.2405,1.2405,19200000.0
2009-04-03 06:01:00,1.2405,1.2405,1.2405,1.2405,19200000.0
2009-04-03 06:02:00,1.2405,1.2405,1.24005,1.2401,96800000.0
2009-04-03 06:03:00,1.2401,1.2401,1.2401,1.2401,92800000.0
2009-04-03 06:04:00,1.2401,1.2401,1.24,1.24,120600000.0
2009-04-03 06:05:00,1.24,1.24,1.24,1.24,28800000.0
2009-04-03 06:06:00,1.24,1.24,1.2397,1.2397,61000000.0
2009-04-03 06:07:00,1.2398,1.2398,1.2397,1.2398,58800000.0
2009-04-03 06:08:00,1.23965,1.2398,1.23965,1.2398,35000000.0
2009-04-03 06:09:00,1.2397,1.2398,1.23965,1.2397,9000000.0
2009-04-03 06:10:00,1.2397,1.2398,1.23965,1.23965,35200000.0
2009-04-03 06:11:00,1.2398,1.2398,1.23965,1.23965,24400000.0
2009-04-03 06:12:00,1.2398,1.2398,1.23965,1.23975,72800000.0
2009-04-03 06:13:00,1.23975,1.2398,1.2397,1.2397,50000000.0
2009-04-03 06:14:00,1.2398,1.2398,1.23965,1.2397,27000000.0
2009-04-03 06:15:00,1.24,1.24,1.23965,1.24,211799997.0
2009-04-03 06:16:00,1.24025,1.24025,1.2398,1.2398,19600000.0
2009-04-03 06:17:00,1.24025,1.2404,1.23985,1.23985,25600000.0
2009-04-03 06:18:00,1.24025,1.2404,1.2398,1.2404,23600000.0
2009-04-03 06:19:00,1.2403,1.24045,1.2398,1.23985,69000000.0
2009-04-03 06:20:00,1.24,1.24025,1.23985,1.23985,37600000.0
2009-04-03 06:21:00,1.24,1.2408,1.2398,1.2408,144600001.0
2009-04-03 06:22:00,1.24095,1.24095,1.2396,1.2396,110399999.0
2009-04-03 06:23:00,1.2398,1.24025,1.2396,1.2396,39600000.0
2009-04-03 06:24:00,1.23985,1.2404,1.23965,1.23965,119000000.0
2009-04-03 06:25:00,1.24015,1.2404,1.23965,1.2404,68000000.0
2009-04-03 06:26:00,1.24015,1.2404,1.2398,1.2399,27000000.0
2009-04-03 06:27:00,1.2404,1.2404,1.23985,1.2404,21800000.0
2009-04-03 06:28:00,1.24025,1.2404,1.23985,1.2404,32400000.0
2009-04-03 06:29:00,1.23995,1.24035,1.23985,1.24035,61200001.0
2009-04-03 06:30:00,1.2404,1.2404,1.2404,1.2404,4800000.0
2009-04-03 06:31:00,1.24061,1.24069,1.24017,1.24039,142400000.0
2009-04-03 06:32:00,1.2405,1.24055,1.2403,1.24055,25200000.0
2009-04-03 06:33:00,1.2406,1.2406,1.2403,1.2405,30800000.0
2009-04-03 06:34:00,1.2406,1.2406,1.24045,1.24045,22200000.0
2009-04-03 06:35:00,1.2406,1.2406,1.24045,1.24045,13600000.0
2009-04-03 06:36:00,1.24055,1.2406,1.24045,1.24045,25800000.0
2009-04-03 06:37:00,1.24055,1.2407,1.2404,1.2404,38800000.0
2009-04-03 06:38:00,1.24047,1.24047,1.24027,1.24044,306800000.0
2009-04-03 06:39:00,1.24045,1.24045,1.24035,1.24045,47000000.0
2009-04-03 06:40:00,1.24045,1.24045,1.24045,1.24045,16000000.0
2009-04-03 06:41:00,1.24035,1.24035,1.24035,1.24035,9600000.0
2009-04-03 06:42:00,1.2406,1.24065,1.24025,1.24055,24400000.0
2009-04-03 06:43:00,1.2406,1.24095,1.24045,1.24085,22200000.0
2009-04-03 06:44:00,1.241,1.241,1.2404,1.2409,14600000.0
2009-04-03 06:45:00,1.2408,1.241,1.24045,1.241,54600000.0
2009-04-03 06:46:00,1.24065,1.24075,1.24065,1.24065,124800000.0
2009-04-03 06:47:00,1.241,1.241,1.241,1.241,29800000.0
2009-04-03 06:48:00,1.24067,1.24084,1.24067,1.24071,126000000.0
2009-04-03 06:49:00,1.2407,1.24088,1.24065,1.2407,133600000.0
2009-04-03 06:50:00,1.24083,1.2409,1.24078,1.24083,137200000.0
2009-04-03 06:51:00,1.24027,1.24086,1.24027,1.24076,95600000.0
2009-04-03 06:52:00,1.24082,1.24107,1.24081,1.24097,180200000.0
2009-04-03 06:53:00,1.24083,1.24106,1.2408,1.2408,333400000.0
2009-04-03 06:54:00,1.24115,1.2412,1.2409,1.2409,14600000.0
2009-04-03 06:55:00,1.24088,1.24099,1.24076,1.2408,260600000.0
2009-04-03 06:56:00,1.24093,1.24093,1.24075,1.24078,279600000.0
2009-04-03 06:57:00,1.24115,1.2413,1.2409,1.2413,26000000.0
2009-04-03 06:58:00,1.24135,1.24135,1.24125,1.24135,60800001.0
2009-04-03 06:59:00,1.24135,1.2414,1.2409,1.2413,62000000.0
2009-04-03 07:00:00,1.24096,1.24138,1.2408,1.24116,240400000.0
2009-04-03 07:01:00,1.24145,1.24145,1.2412,1.2414,21400000.0
2009-04-03 07:02:00,1.24125,1.2415,1.2412,1.2413,37600000.0
2009-04-03 07:03:00,1.2414,1.2415,1.24125,1.2415,47000001.0
2009-04-03 07:04:00,1.24113,1.2414,1.24101,1.24138,199000000.0
2009-04-03 07:05:00,1.24165,1.24165,1.2414,1.2414,11600000.0
2009-04-03 07:06:00,1.24104,1.24136,1.24104,1.24115,147600000.0
2009-04-03 07:07:00,1.24128,1.2415,1.24128,1.24131,198000000.0
2009-04-03 07:08:00,1.24133,1.24139,1.24121,1.24121,225000000.0
2009-04-03 07:09:00,1.2415,1.24165,1.2414,1.2415,92200000.0
2009-04-03 07:10:00,1.24175,1.24195,1.24125,1.24195,274400001.0
2009-04-03 07:11:00,1.242,1.2425,1.24185,1.2425,139400000.0
2009-04-03 07:12:00,1.2425,1.2426,1.2422,1.24245,209799998.0
2009-04-03 07:13:00,1.24245,1.24245,1.2418,1.24215,70799999.0
2009-04-03 07:14:00,1.24215,1.2422,1.24195,1.2422,126400000.0
2009-04-03 07:15:00,1.2422,1.2422,1.24175,1.24185,131400000.0
2009-04-03 07:16:00,1.24185,1.2419,1.2411,1.24115,131000000.0
2009-04-03 07:17:00,1.24115,1.24115,1.241,1.24105,44799999.0
2009-04-03 07:18:00,1.24095,1.241,1.2409,1.2409,24600000.0
2009-04-03 07:19:00,1.24105,1.2412,1.24095,1.24095,106000000.0
2009-04-03 07:20:00,1.24115,1.24115,1.24095,1.24095,74599999.0
2009-04-03 07:21:00,1.24105,1.2415,1.241,1.24105,41600001.0
2009-04-03 07:22:00,1.24115,1.2414,1.241,1.2412,40600000.0
2009-04-03 07:23:00,1.24135,1.24145,1.2409,1.2413,42400000.0
2009-04-03 07:24:00,1.24115,1.24145,1.24085,1.24135,54200000.0
2009-04-03 07:25:00,1.24145,1.2415,1.24145,1.2415,30600000.0
2009-04-03 07:26:00,1.24085,1.2417,1.24085,1.24155,96200000.0
2009-04-03 07:27:00,1.24155,1.24155,1.24145,1.24145,31800000.0
2009-04-03 07:28:00,1.24117,1.24121,1.2408,1.24116,314000000.0
2009-04-03 07:29:00,1.24145,1.24145,1.24145,1.24145,15200000.0
2009-04-03 07:30:00,1.24118,1.24135,1.24118,1.24135,168000000.0
2009-04-03 07:31:00,1.2416,1.2417,1.24145,1.24145,25000000.0
2009-04-03 07:32:00,1.24155,1.24165,1.2415,1.2415,10600000.0
2009-04-03 07:33:00,1.24165,1.24175,1.24145,1.24155,22200000.0
2009-04-03 07:34:00,1.24165,1.2417,1.2416,1.2416,15400000.0
2009-04-03 07:35:00,1.24137,1.24146,1.24132,1.24134,122800000.0
2009-04-03 07:36:00,1.2416,1.24165,1.24155,1.24155,36400000.0
2009-04-03 07:37:00,1.24155,1.24155,1.2409,1.2409,175999999.0
2009-04-03 07:38:00,1.24105,1.2411,1.24105,1.2411,94000005.0
2009-04-03 07:39:00,1.24105,1.2411,1.2409,1.2409,103800000.0
2009-04-03 07:40:00,1.241,1.24115,1.24095,1.241,20200000.0
2009-04-03 07:41:00,1.24073,1.24095,1.24039,1.24081,88400000.0
2009-04-03 07:42:00,1.241,1.24115,1.24095,1.24095,11600000.0
2009-04-03 07:43:00,1.241,1.241,1.24075,1.24075,113600000.0
2009-04-03 07:44:00,1.2408,1.24095,1.24075,1.24095,138400000.0
2009-04-03 07:45:00,1.24095,1.24095,1.24095,1.24095,7000000.0
2009-04-03 07:46:00,1.24065,1.24085,1.24033,1.24063,180200000.0
2009-04-03 07:47:00,1.24095,1.24095,1.24095,1.24095,19200000.0
2009-04-03 07:48:00,1.24095,1.24095,1.24095,1.24095,20800000.0
2009-04-03 07:49:00,1.24071,1.24078,1.24058,1.24062,95200000.0
2009-04-03 07:50:00,1.24095,1.24095,1.24095,1.24095,35800000.0
2009-04-03 07:51:00,1.24095,1.24095,1.24085,1.24085,38000000.0
2009-04-03 07:52:00,1.2408,1.241,1.24005,1.2402,170000000.0
2009-04-03 07:53:00,1.2402,1.2402,1.23995,1.24005,65200000.0
2009-04-03 07:54:00,1.24005,1.24005,1.2399,1.23995,43400000.0
2009-04-03 07:55:00,1.23995,1.24005,1.2399,1.23995,71200000.0
2009-04-03 07:56:00,1.23995,1.23995,1.23995,1.23995,77400000.0
2009-04-03 07:57:00,1.24005,1.24015,1.2389,1.2391,231500000.0
2009-04-03 07:58:00,1.2395,1.23995,1.2395,1.23995,58000000.0
2009-04-03 07:59:00,1.23995,1.24025,1.23995,1.24015,128000000.0
2009-04-03 08:00:00,1.24015,1.24065,1.24015,1.24055,78400000.0
2009-04-03 08:01:00,1.2405,1.24055,1.2402,1.2403,60000000.0
2009-04-03 08:02:00,1.2405,1.24095,1.2405,1.24085,62400000.0
2009-04-03 08:03:00,1.24085,1.24085,1.24025,1.2403,138000000.0
2009-04-03 08:04:00,1.2404,1.24045,1.24035,1.24035,31000000.0
2009-04-03 08:05:00,1.24045,1.2406,1.24045,1.2406,21000000.0
2009-04-03 08:06:00,1.2406,1.2406,1.2405,1.24055,54000000.0
2009-04-03 08:07:00,1.24055,1.24055,1.24035,1.24055,72600000.0
2009-04-03 08:08:00,1.2406,1.24065,1.2405,1.2405,129000000.0
2009-04-03 08:09:00,1.24045,1.24055,1.24015,1.24035,88400000.0
2009-04-03 08:10:00,1.2403,1.2403,1.23985,1.24005,129200000.0
2009-04-03 08:11:00,1.24005,1.24005,1.239,1.239,76000000.0
2009-04-03 08:12:00,1.23905,1.2394,1.2389,1.2394,119800000.0
2009-04-03 08:13:00,1.2395,1.2398,1.23935,1.23935,145000000.0
2009-04-03 08:14:00,1.2393,1.2393,1.2384,1.2384,81000000.0
2009-04-03 08:15:00,1.23845,1.2385,1.238,1.23815,122400000.0
2009-04-03 08:16:00,1.2378,1.23815,1.23695,1.2378,146200000.0
2009-04-03 08:17:00,1.2375,1.238,1.23725,1.2377,174600000.0
2009-04-03 08:18:00,1.2377,1.238,1.23755,1.2379,103000000.0
2009-04-03 08:19:00,1.23795,1.2382,1.2379,1.2382,48000000.0
2009-04-03 08:20:00,1.2382,1.2384,1.23795,1.23835,72000000.0
2009-04-03 08:21:00,1.23835,1.2394,1.23835,1.23935,89400000.0
2009-04-03 08:22:00,1.23945,1.23985,1.23945,1.23985,30000000.0
2009-04-03 08:23:00,1.23985,1.23985,1.23905,1.2394,158000000.0
2009-04-03 08:24:00,1.2394,1.2394,1.23925,1.23925,36000000.0
2009-04-03 08:25:00,1.23925,1.23935,1.2392,1.2392,97000000.0
2009-04-03 08:26:00,1.2392,1.24005,1.2392,1.2399,61800000.0
2009-04-03 08:27:00,1.2399,1.2402,1.2399,1.2402,49200000.0
2009-04-03 08:28:00,1.24025,1.24025,1.2402,1.24025,22800000.0
2009-04-03 08:29:00,1.24025,1.2405,1.2402,1.24025,26600000.0
2009-04-03 08:30:00,1.2403,1.2413,1.24025,1.2412,184000000.0
2009-04-03 08:31:00,1.2412,1.24125,1.24115,1.24125,28800000.0
2009-04-03 08:32:00,1.24115,1.2413,1.2411,1.24125,114800000.0
2009-04-03 08:33:00,1.2413,1.24145,1.24125,1.2413,72000000.0
2009-04-03 08:34:00,1.2413,1.24165,1.24105,1.2414,156200000.0
2009-04-03 08:35:00,1.24135,1.24215,1.24115,1.24215,167200000.0
2009-04-03 08:36:00,1.2422,1.2426,1.2416,1.2419,233000000.0
2009-04-03 08:37:00,1.24195,1.24195,1.2415,1.24195,80800000.0
2009-04-03 08:38:00,1.24205,1.2423,1.242,1.2423,94800000.0
2009-04-03 08:39:00,1.2423,1.2423,1.24175,1.2418,147000000.0
2009-04-03 08:40:00,1.2418,1.24205,1.2418,1.2419,84000000.0
2009-04-03 08:41:00,1.24195,1.24195,1.24195,1.24195,21000000.0
2009-04-03 08:42:00,1.242,1.24245,1.242,1.2423,69000000.0
2009-04-03 08:43:00,1.2422,1.2422,1.242,1.2422,61800000.0
2009-04-03 08:44:00,1.2422,1.2422,1.2422,1.2422,124800000.0
2009-04-03 08:45:00,1.2422,1.2425,1.2421,1.2421,280200000.0
2009-04-03 08:46:00,1.24215,1.2423,1.2417,1.2417,158000000.0
2009-04-03 08:47:00,1.2417,1.2417,1.24125,1.2415,120000000.0
2009-04-03 08:48:00,1.2415,1.2415,1.2415,1.2415,28800000.0
2009-04-03 08:49:00,1.2415,1.2415,1.2415,1.2415,28800000.0
2009-04-03 08:50:00,1.2415,1.2415,1.2411,1.2412,145400000.0
2009-04-03 08:51:00,1.2412,1.2412,1.2403,1.24045,129400000.0
2009-04-03 08:52:00,1.24045,1.24045,1.24045,1.24045,102000000.0
2009-04-03 08:53:00,1.24055,1.24055,1.2402,1.2404,100800000.0
2009-04-03 08:54:00,1.2404,1.2404,1.23985,1.2399,69400000.0
2009-04-03 08:55:00,1.24,1.2402,1.24,1.2402,21000000.0
2009-04-03 08:56:00,1.2402,1.2403,1.2401,1.2403,132000000.0
2009-04-03 08:57:00,1.2403,1.2403,1.24005,1.24005,39400000.0
2009-04-03 08:58:00,1.2402,1.24125,1.2402,1.24085,183800000.0
2009-04-03 08:59:00,1.24115,1.24115,1.24075,1.24105,115600000.0
2009-04-03 09:00:00,1.241,1.2411,1.241,1.241,24000000.0
2009-04-03 09:01:00,1.241,1.241,1.24075,1.24085,83000000.0
2009-04-03 09:02:00,1.24085,1.24085,1.2401,1.2404,209600000.0
2009-04-03 09:03:00,1.2404,1.24045,1.2404,1.2404,107400000.0
2009-04-03 09:04:00,1.2404,1.2406,1.24035,1.2404,256000000.0
2009-04-03 09:05:00,1.2404,1.2405,1.24,1.24025,172200000.0
2009-04-03 09:06:00,1.24025,1.24025,1.2392,1.2393,185400000.0
2009-04-03 09:07:00,1.23925,1.2395,1.2388,1.2389,94600000.0
2009-04-03 09:08:00,1.23895,1.239,1.2379,1.23825,194200000.0
2009-04-03 09:09:00,1.2383,1.23865,1.2382,1.23865,104600000.0
2009-04-03 09:10:00,1.2388,1.239,1.23845,1.23845,276200001.0
2009-04-03 09:11:00,1.2385,1.2388,1.23835,1.23835,54000000.0
2009-04-03 09:12:00,1.23825,1.23825,1.2378,1.2378,76800000.0
2009-04-03 09:13:00,1.23785,1.23785,1.2372,1.2375,125600000.0
2009-04-03 09:14:00,1.2375,1.23755,1.23715,1.23715,87400000.0
2009-04-03 09:15:00,1.2374,1.23755,1.2361,1.2364,183400000.0
2009-04-03 09:16:00,1.2364,1.2368,1.23625,1.2365,155400000.0
2009-04-03 09:17:00,1.2365,1.2371,1.2363,1.2368,257000000.0
2009-04-03 09:18:00,1.2368,1.2376,1.23665,1.23735,100999999.0
2009-04-03 09:19:00,1.2375,1.23795,1.2375,1.23795,62600000.0
2009-04-03 09:20:00,1.2379,1.23905,1.2379,1.23875,222000000.0
2009-04-03 09:21:00,1.23835,1.2386,1.2382,1.2385,188000000.0
2009-04-03 09:22:00,1.2385,1.2386,1.2385,1.2386,49200000.0
2009-04-03 09:23:00,1.2386,1.23865,1.23845,1.23865,40800000.0
2009-04-03 09:24:00,1.2386,1.23865,1.23845,1.2385,135600000.0
2009-04-03 09:25:00,1.2386,1.2387,1.23815,1.23815,60800000.0
2009-04-03 09:26:00,1.23795,1.238,1.23665,1.2378,379400000.0
2009-04-03 09:27:00,1.23795,1.23835,1.23795,1.23805,44000000.0
2009-04-03 09:28:00,1.2381,1.23865,1.23805,1.23855,57400000.0
2009-04-03 09:29:00,1.23855,1.23855,1.23855,1.23855,9000000.0
2009-04-03 09:30:00,1.23855,1.23935,1.23855,1.2393,86400000.0
2009-04-03 09:31:00,1.23935,1.2394,1.2393,1.2394,15000000.0
2009-04-03 09:32:00,1.2394,1.2395,1.2392,1.2392,30400000.0
2009-04-03 09:33:00,1.2392,1.2396,1.2392,1.2395,124800000.0
2009-04-03 09:34:00,1.2395,1.2395,1.239,1.2391,72800000.0
2009-04-03 09:35:00,1.23905,1.23905,1.23895,1.239,27600000.0
2009-04-03 09:36:00,1.239,1.2391,1.2389,1.239,64600000.0
2009-04-03 09:37:00,1.2389,1.2389,1.23835,1.2385,91600000.0
2009-04-03 09:38:00,1.2385,1.2387,1.2385,1.2387,52600000.0
2009-04-03 09:39:00,1.23875,1.239,1.23875,1.239,56200000.0
2009-04-03 09:40:00,1.239,1.239,1.2388,1.2388,80800000.0
2009-04-03 09:41:00,1.2388,1.2388,1.23845,1.23865,83000000.0
2009-04-03 09:42:00,1.2387,1.2388,1.2387,1.2388,6000000.0
2009-04-03 09:43:00,1.23875,1.23875,1.2387,1.23875,33000000.0
2009-04-03 09:44:00,1.2387,1.2389,1.2387,1.2389,52800000.0
2009-04-03 09:45:00,1.23895,1.239,1.2386,1.23875,166000000.0
2009-04-03 09:46:00,1.23885,1.23885,1.23875,1.23875,21600000.0
2009-04-03 09:47:00,1.23836,1.23863,1.23813,1.23862,342200000.0
2009-04-03 09:48:00,1.2388,1.23885,1.2388,1.23885,30000000.0
2009-04-03 09:49:00,1.23885,1.23885,1.23885,1.23885,6000000.0
2009-04-03 09:50:00,1.23858,1.23866,1.23834,1.23866,203800000.0
2009-04-03 09:51:00,1.23852,1.23875,1.23833,1.23833,343000000.0
2009-04-03 09:52:00,1.2389,1.239,1.2389,1.239,9000000.0
2009-04-03 09:53:00,1.23895,1.23895,1.23895,1.23895,3000000.0
2009-04-03 09:54:00,1.23849,1.23902,1.23849,1.23872,332400000.0
2009-04-03 09:55:00,1.23895,1.2392,1.2389,1.2392,41800000.0
2009-04-03 09:56:00,1.2392,1.2392,1.23905,1.23905,48000000.0
2009-04-03 09:57:00,1.23905,1.2391,1.239,1.2391,64000000.0
2009-04-03 09:58:00,1.239,1.2398,1.239,1.23935,125200000.0
2009-04-03 09:59:00,1.2399,1.24035,1.23945,1.2395,123400000.0
2009-04-03 10:00:00,1.23965,1.2398,1.23885,1.239,155800000.0
2009-04-03 10:01:00,1.239,1.23905,1.23855,1.23905,102200000.0
2009-04-03 10:02:00,1.23905,1.23905,1.23845,1.2388,182200000.0
2009-04-03 10:03:00,1.2388,1.239,1.2384,1.2389,40600000.0
2009-04-03 10:04:00,1.23905,1.23905,1.23885,1.2389,83800000.0
2009-04-03 10:05:00,1.2389,1.2389,1.23865,1.2387,161000000.0
2009-04-03 10:06:00,1.2388,1.23885,1.2385,1.2385,220600000.0
2009-04-03 10:07:00,1.23845,1.23865,1.23825,1.2386,77600000.0
2009-04-03 10:08:00,1.2386,1.2386,1.2376,1.23775,170200000.0
2009-04-03 10:09:00,1.2379,1.2379,1.2375,1.2375,64600000.0
2009-04-03 10:10:00,1.23735,1.23825,1.2373,1.23825,240400000.0
2009-04-03 10:11:00,1.2383,1.23845,1.2378,1.2382,240199997.0
2009-04-03 10:12:00,1.238,1.23835,1.23795,1.2381,294999996.0
2009-04-03 10:13:00,1.2381,1.2385,1.23805,1.2382,163399999.0
2009-04-03 10:14:00,1.2382,1.2387,1.2382,1.2384,70800000.0
2009-04-03 10:15:00,1.2384,1.2385,1.2382,1.23845,174800000.0
2009-04-03 10:16:00,1.23845,1.2385,1.2381,1.2382,307799995.0
2009-04-03 10:17:00,1.2382,1.2383,1.2381,1.23825,99799999.0
2009-04-03 10:18:00,1.2383,1.2383,1.2381,1.2381,236399995.0
2009-04-03 10:19:00,1.2381,1.2382,1.2381,1.2382,172399999.0
2009-04-03 10:20:00,1.2382,1.2384,1.2382,1.2384,51000000.0
2009-04-03 10:21:00,1.2384,1.2385,1.2383,1.2384,67800000.0
2009-04-03 10:22:00,1.23835,1.2384,1.23825,1.2384,177200000.0
2009-04-03 10:23:00,1.2384,1.2384,1.2383,1.2383,99000000.0
2009-04-03 10:24:00,1.23825,1.23825,1.238,1.2381,213300000.0
2009-04-03 10:25:00,1.2381,1.2383,1.2377,1.2378,233500000.0
2009-04-03 10:26:00,1.2378,1.2378,1.2374,1.23745,208199999.0
2009-04-03 10:27:00,1.2374,1.2377,1.2374,1.23755,31000000.0
2009-04-03 10:28:00,1.23745,1.23745,1.2371,1.2372,106200000.0
2009-04-03 10:29:00,1.2371,1.2371,1.2364,1.23665,147400000.0
2009-04-03 10:30:00,1.23665,1.2369,1.2366,1.2367,106800000.0
2009-04-03 10:31:00,1.2367,1.2369,1.2366,1.2367,51800000.0
2009-04-03 10:32:00,1.2367,1.23735,1.2367,1.23735,124600001.0
2009-04-03 10:33:00,1.23735,1.23745,1.23735,1.2374,18000000.0
2009-04-03 10:34:00,1.2373,1.2378,1.2373,1.23765,56600000.0
2009-04-03 10:35:00,1.23765,1.23765,1.23715,1.2373,75600000.0
2009-04-03 10:36:00,1.23725,1.2373,1.237,1.2371,233800000.0
2009-04-03 10:37:00,1.2371,1.2371,1.2368,1.23685,44800000.0
2009-04-03 10:38:00,1.2368,1.2368,1.23605,1.2361,85600000.0
2009-04-03 10:39:00,1.2361,1.2361,1.23575,1.236,69800000.0
2009-04-03 10:40:00,1.23615,1.23615,1.23565,1.2358,103800000.0
2009-04-03 10:41:00,1.23575,1.23575,1.23565,1.2357,50000000.0
2009-04-03 10:42:00,1.23565,1.23595,1.2355,1.2359,273600000.0
2009-04-03 10:43:00,1.23585,1.23635,1.23585,1.2362,49600000.0
2009-04-03 10:44:00,1.2362,1.2367,1.2362,1.2366,108200000.0
2009-04-03 10:45:00,1.23665,1.23665,1.2361,1.2362,43000000.0
2009-04-03 10:46:00,1.2362,1.23685,1.2362,1.23675,69400000.0
2009-04-03 10:47:00,1.2368,1.23695,1.23665,1.2368,96000000.0
2009-04-03 10:48:00,1.23685,1.2371,1.2367,1.237,52400000.0
2009-04-03 10:49:00,1.23705,1.23705,1.23655,1.2366,103600000.0
2009-04-03 10:50:00,1.23655,1.23715,1.2365,1.23675,29200000.0
2009-04-03 10:51:00,1.2369,1.2369,1.2367,1.2367,59400000.0
2009-04-03 10:52:00,1.2366,1.23675,1.23655,1.2366,27600000.0
2009-04-03 10:53:00,1.23665,1.23685,1.23655,1.2368,90200000.0
2009-04-03 10:54:00,1.23685,1.23695,1.23665,1.23665,42000000.0
2009-04-03 10:55:00,1.23665,1.23665,1.2363,1.2365,40900000.0
2009-04-03 10:56:00,1.2366,1.2367,1.2365,1.2365,27000000.0
2009-04-03 10:57:00,1.2363,1.2366,1.23625,1.23645,71000000.0
2009-04-03 10:58:00,1.2364,1.23725,1.2358,1.2371,252200000.0
2009-04-03 10:59:00,1.237,1.23775,1.2369,1.2369,295200000.0
2009-04-03 11:00:00,1.23685,1.2379,1.2367,1.2373,348400000.0
2009-04-03 11:01:00,1.23745,1.2377,1.23695,1.23695,155800000.0
2009-04-03 11:02:00,1.23695,1.2379,1.2368,1.2377,247800000.0
2009-04-03 11:03:00,1.2377,1.2378,1.237,1.23705,188800000.0
2009-04-03 11:04:00,1.23705,1.23705,1.2367,1.2367,141200000.0
2009-04-03 11:05:00,1.2367,1.2367,1.23605,1.2361,156800000.0
2009-04-03 11:06:00,1.2361,1.23745,1.23605,1.2366,205400000.0
2009-04-03 11:07:00,1.23655,1.2375,1.23645,1.2375,116400000.0
2009-04-03 11:08:00,1.2375,1.2376,1.23615,1.23695,224600000.0
2009-04-03 11:09:00,1.23705,1.23785,1.23705,1.23785,183600000.0
2009-04-03 11:10:00,1.238,1.2388,1.23765,1.2384,298800000.0
2009-04-03 11:11:00,1.2384,1.23875,1.23815,1.23855,192000000.0
2009-04-03 11:12:00,1.2386,1.2386,1.2376,1.2381,121800000.0
2009-04-03 11:13:00,1.2381,1.23855,1.238,1.238,171000000.0
2009-04-03 11:14:00,1.238,1.2381,1.2378,1.2381,237600000.0
2009-04-03 11:15:00,1.2381,1.2381,1.2378,1.2378,39000000.0
2009-04-03 11:16:00,1.23775,1.23775,1.2377,1.2377,6000000.0
2009-04-03 11:17:00,1.2377,1.2377,1.2375,1.2375,48400000.0
2009-04-03 11:18:00,1.2375,1.2375,1.2375,1.2375,7800000.0
2009-04-03 11:19:00,1.2375,1.2375,1.2375,1.2375,31200000.0
2009-04-03 11:20:00,1.2375,1.2375,1.2375,1.2375,31200000.0
2009-04-03 11:21:00,1.2375,1.2375,1.2375,1.2375,72000000.0
2009-04-03 11:22:00,1.2375,1.2375,1.2375,1.2375,25200000.0
2009-04-03 11:23:00,1.2375,1.2375,1.2375,1.2375,17400000.0
2009-04-03 11:24:00,1.2375,1.2375,1.2375,1.2375,31200000.0
2009-04-03 11:25:00,1.2375,1.2375,1.2375,1.2375,78000000.0
2009-04-03 11:26:00,1.23755,1.23755,1.2375,1.2375,114600000.0
2009-04-03 11:27:00,1.2375,1.23755,1.2375,1.2375,85800000.0
2009-04-03 11:28:00,1.2375,1.23755,1.2375,1.23755,40200000.0
2009-04-03 11:29:00,1.23755,1.2378,1.23755,1.2378,172600000.0
2009-04-03 11:30:00,1.2378,1.2378,1.2378,1.2378,72000000.0
2009-04-03 11:31:00,1.2378,1.23825,1.2377,1.2378,74600000.0
2009-04-03 11:32:00,1.23775,1.23895,1.23745,1.2381,238200000.0
2009-04-03 11:33:00,1.23805,1.2382,1.238,1.2382,27600000.0
2009-04-03 11:34:00,1.2382,1.2396,1.2382,1.23905,175800000.0
2009-04-03 11:35:00,1.2391,1.2392,1.23855,1.23855,44800000.0
2009-04-03 11:36:00,1.2386,1.2388,1.23855,1.23855,46400000.0
2009-04-03 11:37:00,1.23865,1.2389,1.2385,1.2387,157200000.0
2009-04-03 11:38:00,1.23875,1.23895,1.2384,1.2389,180800000.0
2009-04-03 11:39:00,1.2391,1.2394,1.23875,1.2394,174200000.0
2009-04-03 11:40:00,1.23945,1.2396,1.2392,1.23945,92600000.0
2009-04-03 11:41:00,1.2395,1.2403,1.2395,1.23985,204600000.0
2009-04-03 11:42:00,1.23965,1.23985,1.2386,1.2386,176800000.0
2009-04-03 11:43:00,1.23855,1.239,1.2382,1.239,83400000.0
2009-04-03 11:44:00,1.2392,1.24025,1.23905,1.2402,262800000.0
2009-04-03 11:45:00,1.2402,1.2402,1.23915,1.23915,305800001.0
2009-04-03 11:46:00,1.2391,1.2391,1.2391,1.2391,3000000.0
2009-04-03 11:47:00,1.23905,1.23915,1.23905,1.2391,48000000.0
2009-04-03 11:48:00,1.2391,1.2391,1.23905,1.23905,25800000.0
2009-04-03 11:49:00,1.239,1.23905,1.2389,1.23905,49800000.0
2009-04-03 11:50:00,1.23905,1.2392,1.2388,1.2392,73800000.0
2009-04-03 11:51:00,1.2392,1.23995,1.2392,1.23995,94000000.0
2009-04-03 11:52:00,1.2398,1.24065,1.2397,1.23985,253200000.0
2009-04-03 11:53:00,1.23995,1.2402,1.2395,1.23965,209800000.0
2009-04-03 11:54:00,1.23985,1.24,1.23945,1.23975,54400000.0
2009-04-03 11:55:00,1.23975,1.2399,1.23925,1.2394,180200000.0
2009-04-03 11:56:00,1.2395,1.2396,1.2395,1.2396,28800000.0
2009-04-03 11:57:00,1.23945,1.23945,1.23925,1.2393,32800000.0
2009-04-03 11:58:00,1.23935,1.2394,1.2393,1.2393,59200000.0
2009-04-03 11:59:00,1.2393,1.23955,1.2392,1.2392,61800000.0
2009-04-03 12:00:00,1.2393,1.2393,1.239,1.239,68800000.0
2009-04-03 12:01:00,1.23884,1.23897,1.23844,1.23885,358400000.0
2009-04-03 12:02:00,1.2393,1.23935,1.23895,1.23905,26400000.0
2009-04-03 12:03:00,1.23905,1.23915,1.23895,1.2391,105000000.0
2009-04-03 12:04:00,1.2391,1.2391,1.23885,1.23885,115800000.0
2009-04-03 12:05:00,1.23885,1.2389,1.2388,1.2389,21600000.0
2009-04-03 12:06:00,1.2389,1.2389,1.2389,1.2389,30600000.0
2009-04-03 12:07:00,1.2389,1.2394,1.2389,1.2393,192400000.0
2009-04-03 12:08:00,1.23945,1.24,1.2393,1.24,380600000.0
2009-04-03 12:09:00,1.24,1.2402,1.23935,1.2399,315200001.0
2009-04-03 12:10:00,1.24,1.24005,1.24,1.24,29400000.0
2009-04-03 12:11:00,1.2401,1.2401,1.23955,1.23955,102000000.0
2009-04-03 12:12:00,1.2396,1.2396,1.2394,1.2394,27000000.0
2009-04-03 12:13:00,1.2394,1.2394,1.2392,1.2392,39000000.0
2009-04-03 12:14:00,1.2392,1.2392,1.23915,1.23915,24000000.0
2009-04-03 12:15:00,1.23925,1.23925,1.23925,1.23925,3000000.0
2009-04-03 12:16:00,1.23925,1.23925,1.23925,1.23925,6000000.0
2009-04-03 12:17:00,1.23925,1.23925,1.2391,1.23915,36600000.0
2009-04-03 12:18:00,1.23905,1.2391,1.239,1.23905,24000000.0
2009-04-03 12:19:00,1.23905,1.2391,1.239,1.2391,33000000.0
2009-04-03 12:20:00,1.23905,1.23945,1.23905,1.2393,47000000.0
2009-04-03 12:21:00,1.23935,1.23955,1.239,1.23945,74200000.0
2009-04-03 12:22:00,1.23955,1.23955,1.23955,1.23955,40800000.0
2009-04-03 12:23:00,1.23955,1.24005,1.23955,1.24005,111800000.0
2009-04-03 12:24:00,1.2403,1.24045,1.23995,1.24,103600000.0
2009-04-03 12:25:00,1.23995,1.24005,1.2398,1.2398,82200000.0
2009-04-03 12:26:00,1.23985,1.23995,1.23985,1.23995,74200000.0
2009-04-03 12:27:00,1.23995,1.2401,1.23995,1.2401,89600000.0
2009-04-03 12:28:00,1.2401,1.2401,1.2394,1.23955,160600000.0
2009-04-03 12:29:00,1.23935,1.2394,1.23925,1.2393,46000000.0
2009-04-03 12:30:00,1.23896,1.2392,1.23869,1.23908,215000000.0
2009-04-03 12:31:00,1.23935,1.23935,1.2391,1.23935,30200000.0
2009-04-03 12:32:00,1.2393,1.23955,1.2393,1.23955,31600000.0
2009-04-03 12:33:00,1.23955,1.23955,1.2394,1.2394,48600000.0
2009-04-03 12:34:00,1.2391,1.23934,1.23881,1.23881,108000000.0
2009-04-03 12:35:00,1.2394,1.2395,1.2391,1.23915,122800000.0
2009-04-03 12:36:00,1.23915,1.2393,1.239,1.2393,54000000.0
2009-04-03 12:37:00,1.23869,1.23932,1.23869,1.239,206400000.0
2009-04-03 12:38:00,1.23925,1.23925,1.23925,1.23925,3000000.0
2009-04-03 12:39:00,1.2393,1.23945,1.23925,1.23945,36000000.0
2009-04-03 12:40:00,1.2399,1.2399,1.2392,1.23925,130200000.0
2009-04-03 12:41:00,1.2393,1.2393,1.2389,1.23895,15600000.0
2009-04-03 12:42:00,1.23895,1.23895,1.2389,1.2389,21000000.0
2009-04-03 12:43:00,1.2389,1.2389,1.2389,1.2389,6000000.0
2009-04-03 12:44:00,1.23895,1.23895,1.23885,1.2389,57000000.0
2009-04-03 12:45:00,1.23885,1.23885,1.23885,1.23885,7800000.0
2009-04-03 12:46:00,1.2389,1.23905,1.2389,1.23905,26200000.0
2009-04-03 12:47:00,1.2386,1.23871,1.23833,1.23871,543400001.0
2009-04-03 12:48:00,1.2391,1.2391,1.239,1.23905,36200000.0
2009-04-03 12:49:00,1.23905,1.23905,1.23905,1.23905,6000000.0
2009-04-03 12:50:00,1.23905,1.2391,1.2388,1.2388,69000000.0
2009-04-03 12:51:00,1.23865,1.2389,1.2386,1.2388,203000000.0
2009-04-03 12:52:00,1.23875,1.23875,1.2386,1.23875,146800002.0
2009-04-03 12:53:00,1.2387,1.2387,1.23845,1.23855,86400000.0
2009-04-03 12:54:00,1.23845,1.23885,1.2383,1.23875,260600000.0
2009-04-03 12:55:00,1.23875,1.23875,1.2386,1.23865,86400000.0
2009-04-03 12:56:00,1.23865,1.23865,1.23865,1.23865,70400000.0
2009-04-03 12:57:00,1.239,1.239,1.23875,1.23875,5800000.0
2009-04-03 12:58:00,1.2389,1.239,1.23875,1.239,149200000.0
2009-04-03 12:59:00,1.2391,1.2391,1.23885,1.239,132400000.0
2009-04-03 13:00:00,1.2391,1.2391,1.2391,1.2391,28800000.0
2009-04-03 13:01:00,1.2392,1.23955,1.2392,1.23935,46800000.0
2009-04-03 13:02:00,1.23925,1.23925,1.2392,1.2392,32600000.0
2009-04-03 13:03:00,1.23925,1.23935,1.23925,1.23935,14400000.0
2009-04-03 13:04:00,1.2394,1.2399,1.2394,1.2399,70200000.0
2009-04-03 13:05:00,1.2398,1.24,1.23975,1.23995,53200000.0
2009-04-03 13:06:00,1.23995,1.23995,1.23995,1.23995,23400000.0
2009-04-03 13:07:00,1.2402,1.2403,1.23995,1.23995,63600000.0
2009-04-03 13:08:00,1.23995,1.2403,1.2399,1.24015,65000000.0
2009-04-03 13:09:00,1.2401,1.24045,1.23995,1.24035,234000000.0
2009-04-03 13:10:00,1.24045,1.2406,1.24045,1.2406,132000000.0
2009-04-03 13:11:00,1.2406,1.2412,1.2406,1.2411,150200000.0
2009-04-03 13:12:00,1.2412,1.2412,1.24105,1.24105,15400000.0
2009-04-03 13:13:00,1.24115,1.2412,1.24085,1.24085,265400000.0
2009-04-03 13:14:00,1.241,1.2412,1.2409,1.2409,126600000.0
2009-04-03 13:15:00,1.2409,1.2409,1.24055,1.24065,109800000.0
2009-04-03 13:16:00,1.24065,1.24095,1.2406,1.24095,71400000.0
2009-04-03 13:17:00,1.2409,1.2416,1.24085,1.2416,123200000.0
2009-04-03 13:18:00,1.2416,1.2421,1.2416,1.2417,166800000.0
2009-04-03 13:19:00,1.2418,1.24225,1.2418,1.2422,342400002.0
2009-04-03 13:20:00,1.2422,1.2422,1.2421,1.2421,33400000.0
2009-04-03 13:21:00,1.2421,1.2421,1.2415,1.2416,201400001.0
2009-04-03 13:22:00,1.2416,1.2416,1.24065,1.2408,258400000.0
2009-04-03 13:23:00,1.2407,1.2409,1.24045,1.2409,183200000.0
2009-04-03 13:24:00,1.2409,1.2412,1.24075,1.24105,297200000.0
2009-04-03 13:25:00,1.24115,1.2414,1.24115,1.24135,123800000.0
2009-04-03 13:26:00,1.2414,1.24155,1.24135,1.2415,147000000.0
2009-04-03 13:27:00,1.2415,1.2415,1.24105,1.2414,133000000.0
2009-04-03 13:28:00,1.24145,1.2418,1.2414,1.2416,354300001.0
2009-04-03 13:29:00,1.2416,1.2416,1.2411,1.2411,172400000.0
2009-04-03 13:30:00,1.2411,1.2411,1.24095,1.241,195200000.0
2009-04-03 13:31:00,1.241,1.241,1.2407,1.2407,141200000.0
2009-04-03 13:32:00,1.2407,1.2407,1.24005,1.2401,181600000.0
2009-04-03 13:33:00,1.24,1.24025,1.23975,1.24025,85600000.0
2009-04-03 13:34:00,1.24025,1.24025,1.2402,1.24025,20800000.0
2009-04-03 13:35:00,1.24025,1.24025,1.24025,1.24025,4800000.0
2009-04-03 13:36:00,1.2403,1.24045,1.2403,1.24045,25000000.0
2009-04-03 13:37:00,1.24045,1.24055,1.2402,1.2402,188200000.0
2009-04-03 13:38:00,1.2402,1.2404,1.2402,1.2403,105000000.0
2009-04-03 13:39:00,1.24005,1.2403,1.2399,1.24005,174000000.0
2009-04-03 13:40:00,1.24,1.2402,1.24,1.2401,136999999.0
2009-04-03 13:41:00,1.2401,1.24025,1.23995,1.24005,195600002.0
2009-04-03 13:42:00,1.24005,1.24025,1.2396,1.2398,212200000.0
2009-04-03 13:43:00,1.2398,1.2398,1.23925,1.2393,244200000.0
2009-04-03 13:44:00,1.2393,1.23945,1.23925,1.23935,123600000.0
2009-04-03 13:45:00,1.2393,1.2395,1.23925,1.23925,99400000.0
2009-04-03 13:46:00,1.23945,1.2395,1.2393,1.2393,49400000.0
2009-04-03 13:47:00,1.2394,1.2394,1.2393,1.2393,45200000.0
2009-04-03 13:48:00,1.23899,1.23924,1.23872,1.23924,266000000.0
2009-04-03 13:49:00,1.2393,1.2395,1.2393,1.2393,272800000.0
2009-04-03 13:50:00,1.2393,1.2393,1.2392,1.2392,60600000.0
2009-04-03 13:51:00,1.2392,1.23945,1.2392,1.2393,98200000.0
2009-04-03 13:52:00,1.2393,1.2394,1.23925,1.2393,65400000.0
2009-04-03 13:53:00,1.2393,1.23945,1.23915,1.23945,65400000.0
2009-04-03 13:54:00,1.2395,1.23995,1.2395,1.23975,272000005.0
2009-04-03 13:55:00,1.23975,1.23975,1.23965,1.23975,95400000.0
2009-04-03 13:56:00,1.23975,1.23975,1.2392,1.23925,324200001.0
2009-04-03 13:57:00,1.23935,1.23935,1.23915,1.2392,169600000.0
2009-04-03 13:58:00,1.2392,1.2392,1.23915,1.2392,72400000.0
2009-04-03 13:59:00,1.23915,1.23955,1.23915,1.23955,234200000.0
2009-04-03 14:00:00,1.2396,1.2396,1.23915,1.23915,231800000.0
2009-04-03 14:01:00,1.23915,1.2397,1.23915,1.23965,284600001.0
2009-04-03 14:02:00,1.23965,1.2404,1.23965,1.23995,294400000.0
2009-04-03 14:03:00,1.23995,1.2401,1.2399,1.2399,105200002.0
2009-04-03 14:04:00,1.23995,1.2403,1.23995,1.24025,156200001.0
2009-04-03 14:05:00,1.24035,1.2406,1.24025,1.2405,122600000.0
2009-04-03 14:06:00,1.2405,1.24115,1.2405,1.24095,330800001.0
2009-04-03 14:07:00,1.2409,1.2412,1.2408,1.2412,375200005.0
2009-04-03 14:08:00,1.24125,1.2414,1.24125,1.2413,102600000.0
2009-04-03 14:09:00,1.2413,1.24135,1.24105,1.2413,120600000.0
2009-04-03 14:10:00,1.2413,1.24135,1.24095,1.24125,153000001.0
2009-04-03 14:11:00,1.24135,1.2414,1.241,1.2412,202600000.0
2009-04-03 14:12:00,1.24125,1.24135,1.24085,1.24085,220800000.0
2009-04-03 14:13:00,1.24085,1.24085,1.24085,1.24085,14400000.0
2009-04-03 14:14:00,1.24085,1.24105,1.24085,1.2409,147000001.0
2009-04-03 14:15:00,1.2409,1.2414,1.2408,1.2413,123600000.0
2009-04-03 14:16:00,1.2414,1.2416,1.24125,1.2415,142400000.0
2009-04-03 14:17:00,1.2416,1.24175,1.2416,1.2417,55000000.0
2009-04-03 14:18:00,1.2417,1.2418,1.24155,1.2417,216600006.0
2009-04-03 14:19:00,1.2419,1.242,1.2416,1.2417,122000000.0
2009-04-03 14:20:00,1.2418,1.24185,1.24145,1.24145,148800000.0
2009-04-03 14:21:00,1.2414,1.2414,1.24095,1.241,263200000.0
2009-04-03 14:22:00,1.241,1.2411,1.2404,1.2405,344199999.0
2009-04-03 14:23:00,1.2405,1.2405,1.23945,1.23945,297400000.0
2009-04-03 14:24:00,1.2396,1.2404,1.2394,1.2402,337800000.0
2009-04-03 14:25:00,1.24025,1.24045,1.24025,1.24045,94000000.0
2009-04-03 14:26:00,1.2404,1.2405,1.23965,1.23965,181800000.0
2009-04-03 14:27:00,1.2398,1.24135,1.2398,1.24095,421200000.0
2009-04-03 14:28:00,1.24095,1.24095,1.24025,1.24035,126800000.0
2009-04-03 14:29:00,1.24025,1.24205,1.24025,1.24185,122400000.0
2009-04-03 14:30:00,1.24185,1.24185,1.23835,1.2395,231100000.0
2009-04-03 14:31:00,1.2391,1.23935,1.2378,1.2385,274000000.0
2009-04-03 14:32:00,1.2385,1.2385,1.23605,1.2367,354600000.0
2009-04-03 14:33:00,1.2368,1.2381,1.2368,1.2376,771200001.0
2009-04-03 14:34:00,1.2376,1.2376,1.2352,1.2352,503000001.0
2009-04-03 14:35:00,1.2352,1.2366,1.2352,1.23625,423400000.0
2009-04-03 14:36:00,1.23625,1.2377,1.23625,1.2371,352600002.0
2009-04-03 14:37:00,1.23705,1.2372,1.2363,1.2365,546600004.0
2009-04-03 14:38:00,1.23645,1.2374,1.23615,1.23695,341100000.0
2009-04-03 14:39:00,1.23705,1.2376,1.23645,1.2376,429799999.0
2009-04-03 14:40:00,1.2375,1.2378,1.23705,1.2378,260400000.0
2009-04-03 14:41:00,1.2379,1.23865,1.2376,1.23775,402600000.0
2009-04-03 14:42:00,1.2377,1.23935,1.23765,1.23935,458999999.0
2009-04-03 14:43:00,1.23935,1.24,1.23855,1.23875,638300001.0
2009-04-03 14:44:00,1.23875,1.2399,1.23865,1.2399,430800000.0
2009-04-03 14:45:00,1.24,1.2404,1.23845,1.2393,344900000.0
2009-04-03 14:46:00,1.2393,1.23935,1.23775,1.238,300500000.0
2009-04-03 14:47:00,1.238,1.2385,1.23705,1.2385,399400000.0
2009-04-03 14:48:00,1.2386,1.24115,1.23835,1.2398,323399999.0
2009-04-03 14:49:00,1.2397,1.2422,1.23965,1.2414,831999996.0
2009-04-03 14:50:00,1.2414,1.2417,1.2413,1.2416,548199997.0
2009-04-03 14:51:00,1.2415,1.2426,1.2411,1.2426,707800004.0
2009-04-03 14:52:00,1.2426,1.24395,1.2424,1.24335,448599999.0
2009-04-03 14:53:00,1.2434,1.2434,1.2428,1.2434,234800000.0
2009-04-03 14:54:00,1.2434,1.2435,1.24265,1.24275,362000000.0
2009-04-03 14:55:00,1.2424,1.2426,1.24195,1.24195,468000000.0
2009-04-03 14:56:00,1.24205,1.24255,1.24195,1.24235,459800000.0
2009-04-03 14:57:00,1.2424,1.2424,1.2416,1.2416,422800000.0
2009-04-03 14:58:00,1.2416,1.24175,1.24105,1.2412,349800000.0
2009-04-03 14:59:00,1.2411,1.2421,1.24055,1.2414,428900000.0
2009-04-03 15:00:00,1.2416,1.2423,1.2413,1.2422,408000000.0
2009-04-03 15:01:00,1.24215,1.2422,1.2416,1.2418,207800000.0
2009-04-03 15:02:00,1.2418,1.243,1.24175,1.2427,316599999.0
2009-04-03 15:03:00,1.2427,1.2435,1.2426,1.24275,506800002.0
2009-04-03 15:04:00,1.2428,1.24335,1.24245,1.2432,363800000.0
2009-04-03 15:05:00,1.24315,1.2438,1.2431,1.2434,301400000.0
2009-04-03 15:06:00,1.2433,1.2436,1.24255,1.2432,413200000.0
2009-04-03 15:07:00,1.2432,1.2434,1.2428,1.24325,391400000.0
2009-04-03 15:08:00,1.24325,1.244,1.24325,1.2435,399800000.0
2009-04-03 15:09:00,1.2435,1.2437,1.24325,1.2434,258800000.0
2009-04-03 15:10:00,1.24335,1.2439,1.24335,1.24345,144800000.0
2009-04-03 15:11:00,1.2435,1.2435,1.24245,1.24245,238400000.0
2009-04-03 15:12:00,1.24245,1.24275,1.24225,1.24265,231800000.0
2009-04-03 15:13:00,1.24265,1.2437,1.24265,1.24315,384600000.0
2009-04-03 15:14:00,1.24315,1.244,1.24305,1.2436,227000000.0
2009-04-03 15:15:00,1.2436,1.2447,1.2435,1.2442,347200000.0
2009-04-03 15:16:00,1.2442,1.24485,1.24395,1.24435,291800000.0
2009-04-03 15:17:00,1.2443,1.2456,1.2442,1.2448,299400000.0
2009-04-03 15:18:00,1.24485,1.2454,1.24425,1.24445,465000002.0
2009-04-03 15:19:00,1.24445,1.24445,1.2434,1.2436,466200000.0
2009-04-03 15:20:00,1.2436,1.24375,1.24325,1.24355,145600000.0
2009-04-03 15:21:00,1.24355,1.24495,1.2434,1.2444,259400000.0
2009-04-03 15:22:00,1.2444,1.2444,1.24325,1.24325,261200000.0
2009-04-03 15:23:00,1.24325,1.2433,1.2428,1.24295,435600000.0
2009-04-03 15:24:00,1.2429,1.2432,1.24255,1.243,347200000.0
2009-04-03 15:25:00,1.2431,1.2431,1.2424,1.24255,217800000.0
2009-04-03 15:26:00,1.2427,1.2427,1.2421,1.24245,364599999.0
2009-04-03 15:27:00,1.2425,1.2433,1.2425,1.24315,273000000.0
2009-04-03 15:28:00,1.2432,1.2436,1.24305,1.24305,303000000.0
2009-04-03 15:29:00,1.24305,1.24305,1.2427,1.2427,85200000.0
2009-04-03 15:30:00,1.2427,1.2429,1.24235,1.24235,552000002.0
2009-04-03 15:31:00,1.24235,1.2424,1.24135,1.24155,390200000.0
2009-04-03 15:32:00,1.2417,1.2423,1.2416,1.24225,405600000.0
2009-04-03 15:33:00,1.2423,1.2423,1.24175,1.2418,290800000.0
2009-04-03 15:34:00,1.2418,1.24235,1.24175,1.2418,196400000.0
2009-04-03 15:35:00,1.2418,1.2418,1.2406,1.2408,273800000.0
2009-04-03 15:36:00,1.2408,1.2408,1.24,1.24025,447400000.0
2009-04-03 15:37:00,1.2404,1.2409,1.24025,1.2403,369600000.0
2009-04-03 15:38:00,1.2403,1.2404,1.239,1.2404,448200000.0
2009-04-03 15:39:00,1.2403,1.2406,1.23915,1.2395,257200000.0
2009-04-03 15:40:00,1.2395,1.2401,1.2392,1.23965,508000001.0
2009-04-03 15:41:00,1.23965,1.23965,1.2391,1.2393,238000000.0
2009-04-03 15:42:00,1.23925,1.23925,1.2386,1.23885,173000000.0
2009-04-03 15:43:00,1.23885,1.239,1.238,1.2381,240800000.0
2009-04-03 15:44:00,1.2381,1.2381,1.23715,1.2377,476400000.0
2009-04-03 15:45:00,1.2377,1.2377,1.2369,1.2369,305000000.0
2009-04-03 15:46:00,1.2369,1.23765,1.2368,1.23765,394400000.0
2009-04-03 15:47:00,1.23775,1.2396,1.23775,1.2395,332700000.0
2009-04-03 15:48:00,1.23955,1.2402,1.2392,1.2393,518400002.0
2009-04-03 15:49:00,1.2393,1.23985,1.2393,1.2398,276800003.0
2009-04-03 15:50:00,1.2399,1.24,1.23945,1.2395,260800000.0
2009-04-03 15:51:00,1.2398,1.24075,1.2397,1.2403,391000000.0
2009-04-03 15:52:00,1.24035,1.2404,1.23955,1.2398,364800000.0
2009-04-03 15:53:00,1.2398,1.24025,1.23955,1.23955,396000002.0
2009-04-03 15:54:00,1.2396,1.23975,1.2393,1.2397,417999999.0
2009-04-03 15:55:00,1.2398,1.24005,1.2395,1.2398,227400000.0
2009-04-03 15:56:00,1.2396,1.2399,1.2395,1.2399,350800000.0
2009-04-03 15:57:00,1.23995,1.24015,1.2388,1.23895,477600001.0
2009-04-03 15:58:00,1.23895,1.2394,1.2387,1.2387,442400000.0
2009-04-03 15:59:00,1.23845,1.2388,1.2382,1.23835,340800000.0
2009-04-03 16:00:00,1.2389,1.2394,1.23855,1.23895,382800000.0
2009-04-03 16:01:00,1.23895,1.23955,1.23895,1.2393,406000000.0
2009-04-03 16:02:00,1.2393,1.2393,1.23845,1.23915,390599999.0
2009-04-03 16:03:00,1.2392,1.23955,1.2387,1.23915,216400000.0
2009-04-03 16:04:00,1.23915,1.23975,1.23905,1.23945,266800000.0
2009-04-03 16:05:00,1.23945,1.23985,1.2394,1.23975,199399998.0
2009-04-03 16:06:00,1.23975,1.2403,1.23935,1.2394,585200002.0
2009-04-03 16:07:00,1.23945,1.2396,1.23915,1.23935,242200001.0
2009-04-03 16:08:00,1.23925,1.2401,1.239,1.239,380800001.0
2009-04-03 16:09:00,1.23905,1.2392,1.23885,1.23885,70200000.0
2009-04-03 16:10:00,1.2389,1.2395,1.23885,1.2392,350800000.0
2009-04-03 16:11:00,1.2392,1.2392,1.2383,1.2385,371000000.0
2009-04-03 16:12:00,1.23855,1.23895,1.23855,1.2389,147200001.0
2009-04-03 16:13:00,1.23865,1.2396,1.23865,1.2396,259999999.0
2009-04-03 16:14:00,1.2396,1.2401,1.23955,1.23955,302600000.0
2009-04-03 16:15:00,1.23955,1.2399,1.23945,1.23945,158400000.0
2009-04-03 16:16:00,1.23955,1.2396,1.2383,1.23855,312200000.0
2009-04-03 16:17:00,1.2385,1.2396,1.2385,1.2386,125800000.0
2009-04-03 16:18:00,1.2386,1.23875,1.2386,1.2387,105800000.0
2009-04-03 16:19:00,1.23865,1.2392,1.23865,1.2392,88600000.0
2009-04-03 16:20:00,1.23915,1.23945,1.239,1.23945,364000000.0
2009-04-03 16:21:00,1.2392,1.2398,1.23915,1.2396,220200000.0
2009-04-03 16:22:00,1.2396,1.2396,1.2391,1.2392,100800000.0
2009-04-03 16:23:00,1.23915,1.2396,1.23915,1.2392,206200000.0
2009-04-03 16:24:00,1.2392,1.23965,1.2392,1.23955,99200000.0
2009-04-03 16:25:00,1.23955,1.2396,1.2392,1.23935,122000000.0
2009-04-03 16:26:00,1.23935,1.23935,1.2391,1.2392,377400000.0
2009-04-03 16:27:00,1.2392,1.2392,1.23845,1.23845,292800001.0
2009-04-03 16:28:00,1.23845,1.23945,1.23845,1.2392,344200000.0
2009-04-03 16:29:00,1.2391,1.2391,1.2384,1.2387,235000000.0
2009-04-03 16:30:00,1.2387,1.2389,1.23865,1.23865,45400000.0
2009-04-03 16:31:00,1.23865,1.23875,1.2383,1.2385,202400000.0
2009-04-03 16:32:00,1.2385,1.2387,1.2381,1.23815,344599999.0
2009-04-03 16:33:00,1.23815,1.23875,1.23815,1.23875,206800000.0
2009-04-03 16:34:00,1.23875,1.24015,1.23875,1.24015,400000000.0
2009-04-03 16:35:00,1.24015,1.2407,1.2401,1.24015,306000000.0
2009-04-03 16:36:00,1.24015,1.24045,1.2398,1.2398,370600000.0
2009-04-03 16:37:00,1.2398,1.2398,1.2386,1.2393,417400000.0
2009-04-03 16:38:00,1.2393,1.2393,1.23875,1.2389,367200000.0
2009-04-03 16:39:00,1.239,1.23925,1.23795,1.23795,380600000.0
2009-04-03 16:40:00,1.23795,1.23825,1.23715,1.2375,337000000.0
2009-04-03 16:41:00,1.23755,1.23765,1.2371,1.23745,374400000.0
2009-04-03 16:42:00,1.2375,1.2378,1.2375,1.2378,72800000.0
2009-04-03 16:43:00,1.2378,1.2385,1.2378,1.23835,153700000.0
2009-04-03 16:44:00,1.23815,1.2387,1.23805,1.23805,174400000.0
2009-04-03 16:45:00,1.23805,1.2387,1.23805,1.23855,298000000.0
2009-04-03 16:46:00,1.23855,1.2387,1.238,1.2387,288800000.0
2009-04-03 16:47:00,1.2387,1.23945,1.23855,1.23945,404200000.0
2009-04-03 16:48:00,1.2395,1.2395,1.2389,1.2392,214200000.0
2009-04-03 16:49:00,1.23925,1.23925,1.23835,1.23835,441000000.0
2009-04-03 16:50:00,1.2384,1.2385,1.2371,1.23735,369400000.0
2009-04-03 16:51:00,1.2375,1.23775,1.23695,1.2376,219600000.0
2009-04-03 16:52:00,1.23755,1.23795,1.23755,1.2377,414400000.0
2009-04-03 16:53:00,1.2377,1.2378,1.2376,1.23765,134000000.0
2009-04-03 16:54:00,1.2377,1.2381,1.23735,1.2376,304200000.0
2009-04-03 16:55:00,1.2376,1.2378,1.23735,1.2375,367600000.0
2009-04-03 16:56:00,1.2376,1.23765,1.23755,1.2376,182000000.0
2009-04-03 16:57:00,1.23755,1.23755,1.23675,1.2368,377800000.0
2009-04-03 16:58:00,1.2368,1.23705,1.236,1.23625,370000001.0
2009-04-03 16:59:00,1.2362,1.2362,1.2348,1.2356,511200000.0
2009-04-03 17:00:00,1.2357,1.2357,1.23475,1.2355,397700001.0
2009-04-03 17:01:00,1.23555,1.23575,1.2345,1.23495,520200000.0
2009-04-03 17:02:00,1.23495,1.23575,1.23495,1.2355,391200000.0
2009-04-03 17:03:00,1.2357,1.2359,1.2355,1.2356,372600001.0
2009-04-03 17:04:00,1.2356,1.236,1.2356,1.2359,264800000.0
2009-04-03 17:05:00,1.2359,1.2364,1.2355,1.2358,353400001.0
2009-04-03 17:06:00,1.23545,1.2358,1.2354,1.2356,216400000.0
2009-04-03 17:07:00,1.2356,1.23605,1.2356,1.23605,231200000.0
2009-04-03 17:08:00,1.23605,1.23645,1.2359,1.23635,397800000.0
2009-04-03 17:09:00,1.23635,1.2364,1.23575,1.23575,378000000.0
2009-04-03 17:10:00,1.23575,1.2359,1.23515,1.23555,308600000.0
2009-04-03 17:11:00,1.23555,1.23595,1.2355,1.2359,248600000.0
2009-04-03 17:12:00,1.23585,1.2362,1.23575,1.23595,233400000.0
2009-04-03 17:13:00,1.23615,1.23625,1.236,1.2362,247600000.0
2009-04-03 17:14:00,1.23615,1.23625,1.23605,1.23605,123200000.0
2009-04-03 17:15:00,1.23615,1.2363,1.23605,1.23615,147800000.0
2009-04-03 17:16:00,1.23605,1.23635,1.236,1.236,189000000.0
2009-04-03 17:17:00,1.23615,1.23625,1.236,1.236,287400000.0
2009-04-03 17:18:00,1.236,1.23625,1.23585,1.23625,247199999.0
2009-04-03 17:19:00,1.2365,1.23655,1.23585,1.23585,200400000.0
2009-04-03 17:20:00,1.23585,1.2362,1.2357,1.2359,786999998.0
2009-04-03 17:21:00,1.23595,1.23595,1.2355,1.23555,231600001.0
2009-04-03 17:22:00,1.2353,1.2353,1.23485,1.2352,565400000.0
2009-04-03 17:23:00,1.2352,1.23535,1.23515,1.23525,198800000.0
2009-04-03 17:24:00,1.23525,1.23605,1.2352,1.23605,433800000.0
2009-04-03 17:25:00,1.23615,1.2363,1.23585,1.236,439800000.0
2009-04-03 17:26:00,1.236,1.2362,1.2356,1.2362,339200000.0
2009-04-03 17:27:00,1.23625,1.2363,1.2353,1.2353,339200000.0
2009-04-03 17:28:00,1.2354,1.2354,1.2346,1.2351,418600000.0
2009-04-03 17:29:00,1.23505,1.23585,1.2348,1.2356,396800000.0
2009-04-03 17:30:00,1.2356,1.23615,1.23545,1.23615,315200000.0
2009-04-03 17:31:00,1.23615,1.2364,1.23565,1.23625,439800000.0
2009-04-03 17:32:00,1.23635,1.2364,1.2356,1.2359,420799998.0
2009-04-03 17:33:00,1.2358,1.2361,1.2351,1.2352,387800000.0
2009-04-03 17:34:00,1.235,1.23545,1.23495,1.2352,268200000.0
2009-04-03 17:35:00,1.2351,1.2352,1.2337,1.2338,541400000.0
2009-04-03 17:36:00,1.2338,1.2342,1.2338,1.234,385000000.0
2009-04-03 17:37:00,1.23395,1.2341,1.232,1.23255,695200001.0
2009-04-03 17:38:00,1.23265,1.2332,1.23255,1.23275,442000000.0
2009-04-03 17:39:00,1.23275,1.23305,1.23235,1.2326,615200001.0
2009-04-03 17:40:00,1.2326,1.2328,1.23235,1.23265,516400001.0
2009-04-03 17:41:00,1.2326,1.23305,1.2324,1.2327,402400000.0
2009-04-03 17:42:00,1.2327,1.23305,1.23255,1.2328,499399995.0
2009-04-03 17:43:00,1.2328,1.23295,1.2327,1.23295,226599999.0
2009-04-03 17:44:00,1.23295,1.23315,1.23265,1.2331,806200000.0
2009-04-03 17:45:00,1.23325,1.23385,1.23315,1.23375,725600000.0
2009-04-03 17:46:00,1.23375,1.2343,1.23345,1.23385,608999999.0
2009-04-03 17:47:00,1.2338,1.23385,1.2332,1.2335,486600000.0
2009-04-03 17:48:00,1.2335,1.2339,1.23345,1.2338,496800002.0
2009-04-03 17:49:00,1.23375,1.23425,1.23355,1.23425,482800001.0
2009-04-03 17:50:00,1.23425,1.23425,1.23365,1.23375,310200001.0
2009-04-03 17:51:00,1.23375,1.2345,1.23375,1.23415,350400000.0
2009-04-03 17:52:00,1.23415,1.23425,1.23385,1.23385,452800007.0
2009-04-03 17:53:00,1.23385,1.23405,1.2334,1.23365,449600000.0
2009-04-03 17:54:00,1.2338,1.23405,1.2331,1.23395,288400000.0
2009-04-03 17:55:00,1.23395,1.23395,1.2335,1.23395,243200000.0
2009-04-03 17:56:00,1.23395,1.23395,1.23345,1.23355,175600000.0
2009-04-03 17:57:00,1.23355,1.2338,1.23345,1.2338,181400002.0
2009-04-03 17:58:00,1.2336,1.23395,1.23345,1.23345,95300000.0
2009-04-03 17:59:00,1.23345,1.23385,1.2332,1.23345,403000000.0
2009-04-03 18:00:00,1.2335,1.23385,1.23325,1.2335,339400000.0
2009-04-03 18:01:00,1.2335,1.23355,1.23295,1.23295,370400000.0
2009-04-03 18:02:00,1.233,1.23305,1.23265,1.23275,254000000.0
2009-04-03 18:03:00,1.23275,1.23305,1.2327,1.2329,314400000.0
2009-04-03 18:04:00,1.2329,1.23305,1.23285,1.2329,243600000.0
2009-04-03 18:05:00,1.2329,1.23325,1.23285,1.2332,329000000.0
2009-04-03 18:06:00,1.2332,1.2332,1.23295,1.23315,43800000.0
2009-04-03 18:07:00,1.2332,1.23335,1.233,1.2331,153000000.0
2009-04-03 18:08:00,1.23305,1.2337,1.23305,1.23345,255400001.0
2009-04-03 18:09:00,1.23345,1.2335,1.2328,1.23295,298200000.0
2009-04-03 18:10:00,1.23285,1.23285,1.23195,1.2321,412600000.0
2009-04-03 18:11:00,1.2322,1.23275,1.23205,1.23275,356800000.0
2009-04-03 18:12:00,1.23275,1.233,1.2324,1.2327,142200000.0
2009-04-03 18:13:00,1.2327,1.2328,1.2324,1.23245,197600000.0
2009-04-03 18:14:00,1.23245,1.23245,1.232,1.2323,434400002.0
2009-04-03 18:15:00,1.2323,1.2323,1.23205,1.2322,164000000.0
2009-04-03 18:16:00,1.23215,1.23225,1.23195,1.232,261800000.0
2009-04-03 18:17:00,1.2319,1.2322,1.23175,1.23205,267600000.0
2009-04-03 18:18:00,1.23205,1.23225,1.2319,1.23195,168000000.0
2009-04-03 18:19:00,1.23195,1.232,1.23185,1.23195,74400000.0
2009-04-03 18:20:00,1.2319,1.23245,1.23185,1.23215,382400002.0
2009-04-03 18:21:00,1.23215,1.2324,1.23195,1.2324,120200001.0
2009-04-03 18:22:00,1.2322,1.2322,1.23145,1.2317,523800003.0
2009-04-03 18:23:00,1.23165,1.232,1.23155,1.2316,309200001.0
2009-04-03 18:24:00,1.2317,1.23185,1.2316,1.2316,198600000.0
2009-04-03 18:25:00,1.2316,1.23165,1.231,1.23105,333000001.0
2009-04-03 18:26:00,1.2311,1.2313,1.2306,1.23095,388400000.0
2009-04-03 18:27:00,1.2309,1.2312,1.23075,1.23085,260000000.0
2009-04-03 18:28:00,1.23085,1.23125,1.23085,1.231,109400000.0
2009-04-03 18:29:00,1.23105,1.2312,1.23085,1.23105,97000000.0
2009-04-03 18:30:00,1.2311,1.2311,1.23075,1.23085,277800000.0
2009-04-03 18:31:00,1.23085,1.23105,1.23085,1.231,128800000.0
2009-04-03 18:32:00,1.23115,1.23145,1.23115,1.23125,113600000.0
2009-04-03 18:33:00,1.2313,1.2315,1.2313,1.23135,205200000.0
2009-04-03 18:34:00,1.2313,1.2314,1.23115,1.23125,221400000.0
2009-04-03 18:35:00,1.23125,1.23155,1.23125,1.2315,120000000.0
2009-04-03 18:36:00,1.23145,1.23145,1.231,1.231,246200000.0
2009-04-03 18:37:00,1.231,1.23105,1.23095,1.23095,50800000.0
2009-04-03 18:38:00,1.23095,1.231,1.23065,1.231,160400000.0
2009-04-03 18:39:00,1.23075,1.231,1.23075,1.231,76400000.0
2009-04-03 18:40:00,1.23095,1.2312,1.23095,1.23105,119000000.0
2009-04-03 18:41:00,1.23105,1.2313,1.23095,1.231,127600000.0
2009-04-03 18:42:00,1.231,1.2311,1.231,1.2311,112800000.0
2009-04-03 18:43:00,1.2311,1.2313,1.23105,1.23125,145200000.0
2009-04-03 18:44:00,1.2313,1.2322,1.23125,1.23215,361000000.0
2009-04-03 18:45:00,1.23215,1.23235,1.2317,1.23235,249400000.0
2009-04-03 18:46:00,1.23235,1.2325,1.23225,1.2324,249600000.0
2009-04-03 18:47:00,1.2325,1.23265,1.2323,1.2324,163000000.0
2009-04-03 18:48:00,1.2324,1.23245,1.2323,1.23235,109000000.0
2009-04-03 18:49:00,1.2324,1.2328,1.2324,1.2326,83600000.0
2009-04-03 18:50:00,1.23255,1.23255,1.23235,1.23245,188600000.0
2009-04-03 18:51:00,1.23245,1.2325,1.23235,1.23245,90000000.0
2009-04-03 18:52:00,1.23245,1.23255,1.23245,1.23255,157800000.0
2009-04-03 18:53:00,1.23265,1.23265,1.23245,1.2325,146000000.0
2009-04-03 18:54:00,1.2325,1.2326,1.23245,1.23245,109400000.0
2009-04-03 18:55:00,1.23245,1.23255,1.2323,1.23235,59000000.0
2009-04-03 18:56:00,1.23235,1.23245,1.2322,1.23235,131600000.0
2009-04-03 18:57:00,1.23235,1.2324,1.23225,1.23235,168000000.0
2009-04-03 18:58:00,1.23235,1.23235,1.232,1.2322,141400000.0
2009-04-03 18:59:00,1.2323,1.2333,1.2321,1.23285,446200001.0
2009-04-03 19:00:00,1.23295,1.2333,1.23285,1.23285,178200000.0
2009-04-03 19:01:00,1.23295,1.23305,1.23275,1.23275,130600000.0
2009-04-03 19:02:00,1.23275,1.23275,1.23255,1.23255,219600000.0
2009-04-03 19:03:00,1.23255,1.2332,1.23255,1.23315,229800000.0
2009-04-03 19:04:00,1.23315,1.23325,1.23315,1.23315,61400000.0
2009-04-03 19:05:00,1.23315,1.23315,1.2327,1.23275,98400000.0
2009-04-03 19:06:00,1.23285,1.23285,1.23205,1.2322,169800000.0
2009-04-03 19:07:00,1.23215,1.2323,1.23215,1.2323,64000000.0
2009-04-03 19:08:00,1.2323,1.2328,1.2322,1.2327,215600001.0
2009-04-03 19:09:00,1.23265,1.2332,1.2323,1.23255,386799999.0
2009-04-03 19:10:00,1.2325,1.2331,1.2325,1.23295,144600000.0
2009-04-03 19:11:00,1.23295,1.2332,1.2328,1.23305,217400000.0
2009-04-03 19:12:00,1.23305,1.23325,1.23265,1.23265,184200000.0
2009-04-03 19:13:00,1.23265,1.2328,1.23265,1.23275,60000000.0
2009-04-03 19:14:00,1.2328,1.23295,1.2327,1.23295,114800000.0
2009-04-03 19:15:00,1.23295,1.23305,1.2329,1.23295,81600000.0
2009-04-03 19:16:00,1.23295,1.23295,1.23285,1.2329,121000000.0
2009-04-03 19:17:00,1.2329,1.23305,1.2328,1.23285,152200000.0
2009-04-03 19:18:00,1.23285,1.2329,1.2328,1.2329,66800000.0
2009-04-03 19:19:00,1.2329,1.23295,1.23285,1.23295,52700000.0
2009-04-03 19:20:00,1.2329,1.23305,1.2329,1.23305,79400000.0
2009-04-03 19:21:00,1.23295,1.2331,1.23285,1.23295,90200000.0
2009-04-03 19:22:00,1.23295,1.2334,1.2327,1.2329,300600000.0
2009-04-03 19:23:00,1.2329,1.23295,1.2329,1.23295,115800000.0
2009-04-03 19:24:00,1.233,1.23325,1.23295,1.2331,142600000.0
2009-04-03 19:25:00,1.23315,1.2337,1.2331,1.2333,189200000.0
2009-04-03 19:26:00,1.2333,1.23345,1.2332,1.2333,104600000.0
2009-04-03 19:27:00,1.2333,1.2333,1.23315,1.2332,88200000.0
2009-04-03 19:28:00,1.2332,1.2332,1.233,1.233,107400000.0
2009-04-03 19:29:00,1.23295,1.23305,1.2329,1.233,201200000.0
2009-04-03 19:30:00,1.233,1.233,1.2328,1.23285,282600000.0
2009-04-03 19:31:00,1.23285,1.23285,1.23245,1.23245,106800000.0
2009-04-03 19:32:00,1.23245,1.23255,1.2322,1.23235,118600000.0
2009-04-03 19:33:00,1.23235,1.23235,1.2323,1.2323,22400000.0
2009-04-03 19:34:00,1.2323,1.2323,1.2323,1.2323,6800000.0
2009-04-03 19:35:00,1.2323,1.23235,1.2323,1.23235,75400000.0
2009-04-03 19:36:00,1.23235,1.23255,1.23235,1.2324,124600000.0
2009-04-03 19:37:00,1.2324,1.2324,1.23235,1.23235,75000000.0
2009-04-03 19:38:00,1.23235,1.23265,1.2323,1.23255,169800000.0
2009-04-03 19:39:00,1.23265,1.2327,1.23235,1.2324,131400000.0
2009-04-03 19:40:00,1.23235,1.2325,1.23235,1.23245,181600000.0
2009-04-03 19:41:00,1.23245,1.23255,1.23245,1.23245,81600000.0
2009-04-03 19:42:00,1.23255,1.2327,1.23245,1.2327,57200000.0
2009-04-03 19:43:00,1.2327,1.2328,1.23265,1.2327,77400000.0
2009-04-03 19:44:00,1.2328,1.23295,1.23275,1.2329,90500000.0
2009-04-03 19:45:00,1.2329,1.2329,1.23245,1.23245,47000000.0
2009-04-03 19:46:00,1.23245,1.2326,1.2324,1.23255,53800000.0
2009-04-03 19:47:00,1.23255,1.2326,1.23255,1.2326,54000000.0
2009-04-03 19:48:00,1.2326,1.2326,1.2326,1.2326,94200000.0
2009-04-03 19:49:00,1.2326,1.23285,1.2326,1.2327,151200000.0
2009-04-03 19:50:00,1.23265,1.23265,1.23245,1.23265,115000000.0
2009-04-03 19:51:00,1.23265,1.23265,1.2326,1.2326,57000000.0
2009-04-03 19:52:00,1.2326,1.2326,1.2323,1.2323,176600000.0
2009-04-03 19:53:00,1.2323,1.2323,1.23195,1.232,124200000.0
2009-04-03 19:54:00,1.232,1.23205,1.23185,1.23185,184400000.0
2009-04-03 19:55:00,1.23185,1.23185,1.2312,1.2316,233600000.0
2009-04-03 19:56:00,1.2316,1.23185,1.23155,1.23185,111200000.0
2009-04-03 19:57:00,1.23185,1.23185,1.2315,1.23155,70000000.0
2009-04-03 19:58:00,1.2316,1.2317,1.2316,1.2317,98200000.0
2009-04-03 19:59:00,1.2316,1.23165,1.23155,1.23165,143200000.0
2009-04-03 20:00:00,1.23165,1.2318,1.2316,1.2317,94800000.0
2009-04-03 20:01:00,1.2317,1.2319,1.2317,1.2319,47400000.0
2009-04-03 20:02:00,1.2319,1.23195,1.23155,1.23175,97600000.0
2009-04-03 20:03:00,1.23175,1.2319,1.23175,1.2319,57000000.0
2009-04-03 20:04:00,1.2319,1.2319,1.2317,1.23175,75000000.0
2009-04-03 20:05:00,1.23185,1.23235,1.23185,1.2321,121000000.0
2009-04-03 20:06:00,1.2321,1.2324,1.23185,1.2319,177000000.0
2009-04-03 20:07:00,1.23185,1.2319,1.2318,1.23185,84600000.0
2009-04-03 20:08:00,1.23185,1.2322,1.23185,1.2321,129800000.0
2009-04-03 20:09:00,1.23215,1.23215,1.23205,1.23205,74400000.0
2009-04-03 20:10:00,1.23205,1.23205,1.23165,1.23165,172000000.0
2009-04-03 20:11:00,1.23165,1.2318,1.2316,1.2316,111400000.0
2009-04-03 20:12:00,1.2318,1.23185,1.2316,1.2317,81400000.0
2009-04-03 20:13:00,1.2317,1.2317,1.23165,1.2317,36000000.0
2009-04-03 20:14:00,1.2317,1.2317,1.23165,1.2317,54600000.0
2009-04-03 20:15:00,1.2316,1.2317,1.2316,1.2317,106799999.0
2009-04-03 20:16:00,1.2317,1.2318,1.23155,1.2317,91000000.0
2009-04-03 20:17:00,1.23165,1.23165,1.23155,1.23155,178600001.0
2009-04-03 20:18:00,1.23155,1.23165,1.2314,1.2315,222700001.0
2009-04-03 20:19:00,1.2315,1.23155,1.2315,1.23155,54000000.0
2009-04-03 20:20:00,1.23155,1.23155,1.23095,1.231,181800000.0
2009-04-03 20:21:00,1.23105,1.23105,1.23045,1.23045,160400000.0
2009-04-03 20:22:00,1.23055,1.23075,1.2304,1.23055,150400000.0
2009-04-03 20:23:00,1.23075,1.23105,1.23075,1.23095,95900000.0
2009-04-03 20:24:00,1.23095,1.231,1.2308,1.231,24500000.0
2009-04-03 20:25:00,1.2309,1.231,1.23085,1.231,90400000.0
2009-04-03 20:26:00,1.231,1.231,1.23095,1.231,134400000.0
2009-04-03 20:27:00,1.231,1.231,1.2305,1.23085,157700000.0
2009-04-03 20:28:00,1.23085,1.23085,1.23065,1.23075,131600000.0
2009-04-03 20:29:00,1.23075,1.23085,1.2307,1.2307,216600000.0
2009-04-03 20:30:00,1.23075,1.23075,1.23055,1.2307,153000001.0
2009-04-03 20:31:00,1.2307,1.2307,1.23065,1.2307,256200000.0
2009-04-03 20:32:00,1.2307,1.2307,1.2307,1.2307,244800000.0
2009-04-03 20:33:00,1.2307,1.23075,1.2306,1.23065,175400000.0
2009-04-03 20:34:00,1.23065,1.23075,1.2304,1.2306,178000000.0
2009-04-03 20:35:00,1.23055,1.23065,1.23005,1.23025,190200000.0
2009-04-03 20:36:00,1.23025,1.23025,1.23005,1.23015,169000000.0
2009-04-03 20:37:00,1.23015,1.23035,1.23015,1.2303,233000000.0
2009-04-03 20:38:00,1.2303,1.2303,1.2301,1.2301,97000000.0
2009-04-03 20:39:00,1.2301,1.2301,1.2299,1.23,131400000.0
2009-04-03 20:40:00,1.22995,1.23,1.22995,1.22995,147600000.0
2009-04-03 20:41:00,1.2299,1.23,1.22985,1.22995,67400000.0
2009-04-03 20:42:00,1.23,1.23005,1.2299,1.23005,152800000.0
2009-04-03 20:43:00,1.23015,1.23035,1.2297,1.23015,221400000.0
2009-04-03 20:44:00,1.2303,1.23055,1.2301,1.23055,101200000.0
2009-04-03 20:45:00,1.23055,1.2306,1.2305,1.2306,62400000.0
2009-04-03 20:46:00,1.23075,1.23075,1.2305,1.23055,105600000.0
2009-04-03 20:47:00,1.2306,1.23085,1.23055,1.23085,88000000.0
2009-04-03 20:48:00,1.2308,1.2308,1.2306,1.23075,76000000.0
2009-04-03 20:49:00,1.2307,1.2308,1.2307,1.2308,91200000.0
2009-04-03 20:50:00,1.23085,1.2309,1.23055,1.23075,121200000.0
2009-04-03 20:51:00,1.2308,1.23085,1.23025,1.23045,234600000.0
2009-04-03 20:52:00,1.23045,1.2308,1.23045,1.23065,161000000.0
2009-04-03 20:53:00,1.23065,1.23085,1.23065,1.23075,102200000.0
2009-04-03 20:54:00,1.23085,1.23085,1.23065,1.23085,76000000.0
2009-04-03 20:55:00,1.2306,1.2306,1.23035,1.23035,205800000.0
2009-04-03 20:56:00,1.23035,1.2304,1.23035,1.2304,152000000.0
2009-04-03 20:57:00,1.23045,1.23045,1.23,1.2301,46400000.0
2009-04-03 20:58:00,1.2301,1.23015,1.22975,1.22985,209800000.0
2009-04-03 20:59:00,1.2298,1.2302,1.22965,1.2301,139200000.0
2009-04-03 21:00:00,1.23005,1.2304,1.23005,1.23035,255400000.0
2009-04-03 21:01:00,1.23035,1.23065,1.2303,1.23055,224400000.0
2009-04-03 21:02:00,1.2306,1.2308,1.2305,1.23065,354800000.0
2009-04-03 21:03:00,1.2306,1.2306,1.23045,1.23045,150400000.0
2009-04-03 21:04:00,1.2305,1.231,1.2305,1.231,155400000.0
2009-04-03 21:05:00,1.23105,1.2314,1.23105,1.2314,243799995.0
2009-04-03 21:06:00,1.2314,1.232,1.23115,1.232,295800002.0
2009-04-03 21:07:00,1.23215,1.2323,1.23195,1.23215,142200000.0
2009-04-03 21:08:00,1.23225,1.23225,1.23205,1.23225,166000000.0
2009-04-03 21:09:00,1.23225,1.23225,1.2319,1.2319,251200000.0
2009-04-03 21:10:00,1.23185,1.23185,1.2317,1.2317,150600000.0
2009-04-03 21:11:00,1.2318,1.2324,1.2317,1.23205,83200000.0
2009-04-03 21:12:00,1.2321,1.2321,1.2317,1.2317,189600000.0
2009-04-03 21:13:00,1.2317,1.2317,1.23165,1.2317,111000000.0
2009-04-03 21:14:00,1.2317,1.23185,1.23165,1.23165,159200000.0
2009-04-03 21:15:00,1.23175,1.23175,1.2317,1.23175,64000000.0
2009-04-03 21:16:00,1.23175,1.23175,1.2317,1.2317,34600000.0
2009-04-03 21:17:00,1.23185,1.2324,1.23175,1.2321,132400000.0
2009-04-03 21:18:00,1.23215,1.23215,1.232,1.232,80400000.0
2009-04-03 21:19:00,1.232,1.23235,1.2319,1.2319,208000000.0
2009-04-03 21:20:00,1.2319,1.232,1.2319,1.232,151800000.0
2009-04-03 21:21:00,1.232,1.23215,1.232,1.232,61200000.0
2009-04-03 21:22:00,1.232,1.232,1.2318,1.232,208400001.0
2009-04-03 21:23:00,1.232,1.2321,1.23195,1.23195,64600000.0
2009-04-03 21:24:00,1.2319,1.232,1.2319,1.232,54600000.0
2009-04-03 21:25:00,1.232,1.232,1.232,1.232,93800000.0
2009-04-03 21:26:00,1.23163,1.2317,1.23136,1.23141,105000000.0
2009-04-03 21:27:00,1.232,1.232,1.2318,1.23195,60000000.0
2009-04-03 21:28:00,1.23195,1.23195,1.23145,1.2315,256200000.0
2009-04-03 21:29:00,1.23155,1.2319,1.23145,1.23155,187799999.0
2009-04-03 21:30:00,1.23155,1.2319,1.2315,1.2318,149400000.0
2009-04-03 21:31:00,1.2318,1.23205,1.2316,1.23175,210200000.0
2009-04-03 21:32:00,1.23175,1.23185,1.23175,1.23185,33600000.0
2009-04-03 21:33:00,1.23185,1.23205,1.2318,1.23185,35400000.0
2009-04-03 21:34:00,1.2319,1.2319,1.23185,1.23185,35400000.0
2009-04-03 21:35:00,1.23185,1.23195,1.23175,1.2318,78800000.0
2009-04-03 21:36:00,1.2317,1.2319,1.2317,1.23175,38200000.0
2009-04-03 21:37:00,1.2318,1.23195,1.23165,1.2319,105800000.0
2009-04-03 21:38:00,1.23195,1.2321,1.2319,1.2321,166600000.0
2009-04-03 21:39:00,1.23215,1.23215,1.23185,1.23185,39000000.0
2009-04-03 21:40:00,1.23185,1.23195,1.2317,1.23195,174400000.0
2009-04-03 21:41:00,1.23195,1.23195,1.23195,1.23195,73200000.0
2009-04-03 21:42:00,1.23195,1.23195,1.23155,1.2316,162200000.0
2009-04-03 21:43:00,1.23165,1.2317,1.2316,1.2317,42200000.0
2009-04-03 21:44:00,1.23105,1.23125,1.23105,1.23115,139000000.0
2009-04-03 21:45:00,1.2311,1.2312,1.23055,1.2308,332800001.0
2009-04-03 21:46:00,1.23085,1.23095,1.23055,1.23065,172800000.0
2009-04-03 21:47:00,1.23065,1.23065,1.23055,1.2306,112400000.0
2009-04-03 21:48:00,1.23065,1.23085,1.23055,1.2308,81600000.0
2009-04-03 21:49:00,1.23115,1.23125,1.23085,1.2309,220000000.0
2009-04-03 21:50:00,1.2309,1.2309,1.23055,1.23075,168600000.0
2009-04-03 21:51:00,1.23075,1.2308,1.23045,1.2308,100600000.0
2009-04-03 21:52:00,1.23085,1.23095,1.2305,1.23055,150200000.0
2009-04-03 21:53:00,1.23055,1.23055,1.23025,1.23025,101600000.0
2009-04-03 21:54:00,1.2303,1.23085,1.2303,1.2306,164800000.0
2009-04-03 21:55:00,1.2306,1.23065,1.2304,1.2305,262600000.0
2009-04-03 21:56:00,1.2305,1.23095,1.2305,1.2305,218200000.0
2009-04-03 21:57:00,1.2305,1.2307,1.2305,1.23065,94200000.0
2009-04-03 21:58:00,1.23065,1.23085,1.2304,1.23045,447799999.0
2009-04-03 21:59:00,1.23045,1.23055,1.2301,1.23025,231400000.0
2009-04-03 22:00:00,1.23025,1.23045,1.23015,1.23015,78600000.0
2009-04-03 22:01:00,1.22995,1.2304,1.22995,1.2304,131400000.0
2009-04-03 22:02:00,1.2305,1.2305,1.23005,1.2303,21200000.0
2009-04-03 22:03:00,1.2303,1.2305,1.22985,1.23005,146800000.0
2009-04-03 22:04:00,1.23,1.2301,1.2299,1.23005,120000000.0
2009-04-03 22:05:00,1.23025,1.23055,1.22995,1.23055,265200001.0
2009-04-03 22:06:00,1.23045,1.23055,1.2304,1.23055,80800000.0
2009-04-03 22:07:00,1.2306,1.2306,1.23055,1.23055,36000000.0
2009-04-03 22:08:00,1.23055,1.2306,1.23055,1.2306,41400000.0
2009-04-03 22:09:00,1.2306,1.23095,1.2306,1.2306,174800000.0
2009-04-03 22:10:00,1.23095,1.23095,1.2305,1.2306,66200000.0
2009-04-03 22:11:00,1.2306,1.23095,1.23045,1.2306,54600000.0
2009-04-03 22:12:00,1.2307,1.23085,1.2307,1.2308,47400000.0
2009-04-03 22:13:00,1.2308,1.23115,1.2307,1.2307,78600000.0
2009-04-03 22:14:00,1.2308,1.2313,1.2305,1.2313,71200000.0
2009-04-03 22:15:00,1.23145,1.23145,1.231,1.2313,187600000.0
2009-04-03 22:16:00,1.23135,1.23135,1.2309,1.23115,26600000.0
2009-04-03 22:17:00,1.23115,1.23115,1.2311,1.2311,29600000.0
2009-04-03 22:18:00,1.23115,1.23115,1.23105,1.23105,6000000.0
2009-04-03 22:19:00,1.2311,1.2311,1.2307,1.2307,75400000.0
2009-04-03 22:20:00,1.23085,1.23085,1.23045,1.23045,121800000.0
2009-04-03 22:21:00,1.23045,1.23065,1.23045,1.23065,31800000.0
2009-04-03 22:22:00,1.2307,1.2313,1.23055,1.23125,235600000.0
2009-04-03 22:23:00,1.23125,1.23125,1.23095,1.23105,36200000.0
2009-04-03 22:24:00,1.23115,1.23115,1.2308,1.2308,14000000.0
2009-04-03 22:25:00,1.2309,1.23115,1.23085,1.2309,79000000.0
2009-04-03 22:26:00,1.23095,1.23095,1.23075,1.2309,100400000.0
2009-04-03 22:27:00,1.2308,1.23105,1.2308,1.23085,24400000.0
2009-04-03 22:28:00,1.23085,1.2309,1.23085,1.2309,22200000.0
2009-04-03 22:29:00,1.2309,1.23105,1.2305,1.2305,62800000.0
2009-04-03 22:30:00,1.23065,1.23065,1.23005,1.23055,78200000.0
2009-04-03 22:31:00,1.23065,1.23065,1.22975,1.23055,105600000.0
2009-04-03 22:32:00,1.23055,1.23055,1.2301,1.2301,74000000.0
2009-04-03 22:33:00,1.2303,1.23035,1.23015,1.23025,64600000.0
2009-04-03 22:34:00,1.2304,1.23055,1.2303,1.2303,42400000.0
2009-04-03 22:35:00,1.23025,1.23035,1.23025,1.23035,36800000.0
2009-04-03 22:36:00,1.2304,1.23045,1.23035,1.23035,65000000.0
2009-04-03 22:37:00,1.2304,1.2304,1.2296,1.23015,141800000.0
2009-04-03 22:38:00,1.23015,1.23015,1.2299,1.2299,18200000.0
2009-04-03 22:39:00,1.2299,1.23,1.22985,1.23,16600000.0
2009-04-03 22:40:00,1.23,1.23,1.23,1.23,3000000.0
2009-04-03 22:41:00,1.2301,1.23015,1.2298,1.22995,32800000.0
2009-04-03 22:42:00,1.22942,1.22993,1.22942,1.22949,92800000.0
2009-04-03 22:43:00,1.22995,1.23025,1.2297,1.22995,60000000.0
2009-04-03 22:44:00,1.22995,1.2301,1.22995,1.2301,19400000.0
2009-04-03 22:45:00,1.23015,1.23015,1.2299,1.2299,26400000.0
2009-04-03 22:46:00,1.23005,1.23005,1.23005,1.23005,18400000.0
2009-04-03 22:47:00,1.23005,1.23005,1.23005,1.23005,69000000.0
2009-04-03 22:48:00,1.23005,1.23005,1.23005,1.23005,9200000.0
2009-04-03 22:49:00,1.2299,1.2299,1.22965,1.22965,62800000.0
2009-04-03 22:50:00,1.22965,1.22985,1.22935,1.22985,83200000.0
2009-04-03 22:51:00,1.22985,1.23005,1.22985,1.23005,42600000.0
2009-04-03 22:52:00,1.22955,1.22955,1.2295,1.2295,12000000.0
2009-04-03 22:53:00,1.2298,1.2299,1.2298,1.2299,11800000.0
2009-04-03 22:54:00,1.22995,1.2302,1.22955,1.2302,33600000.0
2009-04-03 22:55:00,1.2303,1.23075,1.2294,1.2305,58800000.0
2009-04-03 22:56:00,1.23055,1.23055,1.22925,1.22925,87200000.0
2009-04-03 22:57:00,1.22995,1.23065,1.2292,1.2295,96800000.0
2009-04-03 22:58:00,1.2297,1.23055,1.2297,1.23055,12200000.0
2009-04-03 22:59:00,1.23055,1.23055,1.22915,1.2292,34800000.0
2009-04-06 00:01:00,1.22941,1.22941,1.22938,1.22938,8800000.0
2009-04-06 00:02:00,1.22932,1.22938,1.22932,1.22938,8800000.0
2009-04-06 00:03:00,1.22936,1.22936,1.22923,1.22933,8800000.0
2009-04-06 00:04:00,1.22937,1.22942,1.22937,1.2294,8800000.0
2009-04-06 00:05:00,1.22934,1.22934,1.22923,1.22933,8800000.0
2009-04-06 00:06:00,1.22932,1.22932,1.22913,1.2292,8800000.0
2009-04-06 00:07:00,1.22922,1.2293,1.22922,1.22928,8800000.0
2009-04-06 00:08:00,1.22923,1.22923,1.229,1.22905,8800000.0
2009-04-06 00:09:00,1.22903,1.23014,1.22903,1.22993,8800000.0
2009-04-06 00:10:00,1.23008,1.23008,1.22889,1.22897,8800000.0
2009-04-06 00:11:00,1.22898,1.22904,1.22898,1.229,8800000.0
2009-04-06 00:12:00,1.22897,1.22897,1.22896,1.22896,8800000.0
2009-04-06 00:13:00,1.22898,1.22905,1.22892,1.22895,8800000.0
2009-04-06 00:14:00,1.22891,1.229,1.22891,1.22893,8800000.0
2009-04-06 00:15:00,1.22887,1.22888,1.22818,1.22818,8800000.0
2009-04-06 00:16:00,1.22804,1.22815,1.22796,1.22796,8800000.0
2009-04-06 00:17:00,1.22788,1.22788,1.22718,1.22718,8800000.0
2009-04-06 00:18:00,1.22713,1.22723,1.22694,1.22723,8800000.0
2009-04-06 00:19:00,1.22718,1.22718,1.22707,1.22707,8800000.0
2009-04-06 00:20:00,1.22708,1.22714,1.22706,1.22713,8800000.0
2009-04-06 00:21:00,1.22711,1.22713,1.22697,1.22697,8800000.0
2009-04-06 00:22:00,1.22695,1.22698,1.22695,1.22698,8800000.0
2009-04-06 00:23:00,1.22682,1.22684,1.2265,1.22653,8800000.0
2009-04-06 00:24:00,1.22651,1.22711,1.22643,1.22688,8800000.0
2009-04-06 00:25:00,1.22687,1.22688,1.22663,1.22673,8800000.0
2009-04-06 00:26:00,1.22676,1.22676,1.22667,1.22668,8800000.0
2009-04-06 00:27:00,1.2268,1.22693,1.22678,1.22678,8800000.0
2009-04-06 00:28:00,1.22674,1.22682,1.22658,1.22658,8800000.0
2009-04-06 00:29:00,1.2266,1.22676,1.22656,1.22671,8800000.0
2009-04-06 00:30:00,1.22667,1.22693,1.22664,1.22693,8800000.0
2009-04-06 00:31:00,1.22687,1.22687,1.22663,1.22663,8800000.0
2009-04-06 00:32:00,1.22658,1.22758,1.2264,1.22648,8800000.0
2009-04-06 00:33:00,1.22644,1.22684,1.22638,1.22684,8800000.0
2009-04-06 00:34:00,1.22689,1.22753,1.22658,1.22658,8800000.0
2009-04-06 00:35:00,1.22654,1.22663,1.22654,1.22658,8800000.0
2009-04-06 00:36:00,1.22659,1.22659,1.22647,1.22659,8800000.0
2009-04-06 00:37:00,1.22663,1.22663,1.22648,1.22653,8800000.0
2009-04-06 00:38:00,1.22655,1.22664,1.22655,1.22655,8800000.0
2009-04-06 00:39:00,1.22658,1.22668,1.22655,1.22668,8800000.0
2009-04-06 00:40:00,1.22663,1.22665,1.2266,1.22663,8800000.0
2009-04-06 00:41:00,1.22665,1.22665,1.22653,1.22653,8800000.0
2009-04-06 00:42:00,1.22658,1.22718,1.22643,1.22713,8800000.0
2009-04-06 00:43:00,1.22738,1.22798,1.22679,1.22693,8800000.0
2009-04-06 00:44:00,1.22683,1.22722,1.22683,1.22722,8800000.0
2009-04-06 00:45:00,1.22717,1.22717,1.22698,1.22698,8800000.0
2009-04-06 00:46:00,1.22703,1.22753,1.22698,1.22752,8800000.0
2009-04-06 00:47:00,1.22757,1.22768,1.22748,1.22763,8800000.0
2009-04-06 00:48:00,1.22762,1.22762,1.22723,1.22723,8800000.0
2009-04-06 00:49:00,1.22728,1.22728,1.22703,1.22703,8800000.0
2009-04-06 00:50:00,1.22705,1.22705,1.22703,1.22705,8800000.0
2009-04-06 00:51:00,1.22703,1.22705,1.22702,1.22705,8800000.0
2009-04-06 00:52:00,1.22703,1.22705,1.22698,1.22698,8800000.0
2009-04-06 00:53:00,1.22693,1.22695,1.22693,1.22695,8800000.0
2009-04-06 00:54:00,1.22696,1.22703,1.22688,1.22689,8800000.0
2009-04-06 00:55:00,1.22691,1.22695,1.22691,1.22693,8800000.0
2009-04-06 00:57:00,1.2269,1.22725,1.22685,1.22725,8800000.0
2009-04-06 00:58:00,1.22727,1.22727,1.22697,1.22697,8800000.0
2009-04-06 00:59:00,1.22698,1.22773,1.22695,1.22726,8800000.0
2009-04-06 01:00:00,1.22725,1.22727,1.22719,1.22724,8800000.0
2009-04-06 01:01:00,1.22723,1.22725,1.22723,1.22725,8800000.0
2009-04-06 01:02:00,1.22726,1.22728,1.22725,1.22725,8800000.0
2009-04-06 01:03:00,1.22728,1.2277,1.22728,1.22768,8800000.0
2009-04-06 01:04:00,1.22769,1.2277,1.22763,1.22765,8800000.0
2009-04-06 01:05:00,1.22763,1.22768,1.22763,1.22764,8800000.0
2009-04-06 01:06:00,1.22767,1.22775,1.22755,1.22763,8800000.0
2009-04-06 01:07:00,1.22758,1.22758,1.22717,1.22729,8800000.0
2009-04-06 01:08:00,1.22731,1.22766,1.22731,1.22763,8800000.0
2009-04-06 01:09:00,1.22768,1.22768,1.22763,1.22768,8800000.0
2009-04-06 01:10:00,1.22755,1.22763,1.22723,1.22723,8800000.0
2009-04-06 01:11:00,1.2272,1.22725,1.22718,1.22723,8800000.0
2009-04-06 01:12:00,1.22725,1.22725,1.2272,1.2272,8800000.0
2009-04-06 01:13:00,1.22723,1.22755,1.22648,1.22673,8800000.0
2009-04-06 01:14:00,1.22674,1.22677,1.22634,1.22668,8800000.0
2009-04-06 01:15:00,1.22672,1.22672,1.22633,1.22633,8800000.0
2009-04-06 01:16:00,1.22623,1.22643,1.22623,1.22638,8800000.0
2009-04-06 01:17:00,1.22637,1.22638,1.22633,1.22638,8800000.0
2009-04-06 01:18:00,1.22635,1.22683,1.22635,1.22683,8800000.0
2009-04-06 01:19:00,1.22685,1.22685,1.22668,1.22668,8800000.0
2009-04-06 01:20:00,1.22669,1.22669,1.22667,1.22668,8800000.0
2009-04-06 01:23:00,1.22665,1.22673,1.22665,1.22673,8800000.0
2009-04-06 01:26:00,1.2267,1.22673,1.2267,1.22673,8800000.0
2009-04-06 01:28:00,1.22675,1.22675,1.22673,1.22673,8800000.0
2009-04-06 01:34:00,1.2267,1.2267,1.22667,1.22668,8800000.0
2009-04-06 01:35:00,1.22665,1.22668,1.22665,1.22668,8800000.0
2009-04-06 01:36:00,1.22669,1.22673,1.22669,1.2267,8800000.0
2009-04-06 01:39:00,1.22663,1.2267,1.22663,1.22668,8800000.0
2009-04-06 01:40:00,1.22666,1.22673,1.22666,1.2267,8800000.0
2009-04-06 01:41:00,1.22668,1.22673,1.22668,1.2267,8800000.0
2009-04-06 01:42:00,1.22658,1.22659,1.22657,1.22657,8800000.0
2009-04-06 01:43:00,1.22659,1.22724,1.22659,1.22723,8800000.0
2009-04-06 01:45:00,1.22718,1.22727,1.22698,1.22723,8800000.0
2009-04-06 01:46:00,1.22718,1.22721,1.22718,1.22721,8800000.0
2009-04-06 01:47:00,1.22723,1.22733,1.22723,1.2273,8800000.0
2009-04-06 01:48:00,1.22728,1.22728,1.22728,1.22728,8800000.0
2009-04-06 01:49:00,1.22729,1.22729,1.22729,1.22729,8800000.0
2009-04-06 01:50:00,1.2273,1.22738,1.22729,1.22738,8800000.0
2009-04-06 01:51:00,1.2274,1.22744,1.22738,1.2274,8800000.0
2009-04-06 01:52:00,1.22738,1.22739,1.22734,1.22738,8800000.0
2009-04-06 01:54:00,1.2274,1.2274,1.2274,1.2274,8800000.0
2009-04-06 01:55:00,1.22743,1.22743,1.2274,1.22743,8800000.0
2009-04-06 01:56:00,1.2274,1.2274,1.2274,1.2274,8800000.0
2009-04-06 01:57:00,1.22735,1.22741,1.22728,1.22732,8800000.0
2009-04-06 01:58:00,1.22729,1.2273,1.22728,1.2273,8800000.0
2009-04-06 01:59:00,1.22728,1.22728,1.22647,1.22649,8800000.0
2009-04-06 02:00:00,1.2264,1.2265,1.2263,1.22645,8800000.0
2009-04-06 02:01:00,1.22645,1.22645,1.22625,1.22625,5800000.0
2009-04-06 02:02:00,1.22645,1.22645,1.22625,1.22625,5800000.0
2009-04-06 02:03:00,1.2263,1.2263,1.2262,1.22625,36200001.0
2009-04-06 02:04:00,1.22625,1.2263,1.2256,1.2256,162800002.0
2009-04-06 02:05:00,1.2257,1.22585,1.22545,1.22565,132800000.0
2009-04-06 02:06:00,1.2254,1.2256,1.22535,1.2255,97600000.0
2009-04-06 02:07:00,1.2254,1.2254,1.2254,1.2254,37800000.0
2009-04-06 02:08:00,1.22535,1.22535,1.225,1.2252,48800000.0
2009-04-06 02:09:00,1.2252,1.2252,1.22495,1.22515,169000000.0
2009-04-06 02:10:00,1.22515,1.2252,1.225,1.225,98600000.0
2009-04-06 02:11:00,1.225,1.225,1.2245,1.2245,141600002.0
2009-04-06 02:12:00,1.2245,1.2248,1.2245,1.2246,233400000.0
2009-04-06 02:13:00,1.2247,1.2248,1.2245,1.2245,174400000.0
2009-04-06 02:14:00,1.2246,1.2249,1.2246,1.2248,114000000.0
2009-04-06 02:15:00,1.2248,1.2248,1.2247,1.2247,67200000.0
2009-04-06 02:16:00,1.2247,1.22525,1.2247,1.22505,171200000.0
2009-04-06 02:17:00,1.22505,1.22505,1.225,1.22505,48000000.0
2009-04-06 02:18:00,1.22515,1.22515,1.225,1.225,74200000.0
2009-04-06 02:19:00,1.22505,1.2256,1.22475,1.2256,172800000.0
2009-04-06 02:20:00,1.22565,1.226,1.2256,1.22585,251800000.0
2009-04-06 02:21:00,1.22585,1.2261,1.2258,1.2259,107600000.0
2009-04-06 02:22:00,1.22595,1.22595,1.22595,1.22595,9600000.0
2009-04-06 02:23:00,1.2259,1.2259,1.2259,1.2259,43200000.0
2009-04-06 02:24:00,1.2259,1.2259,1.2259,1.2259,57600000.0
2009-04-06 02:25:00,1.2259,1.2259,1.2259,1.2259,9600000.0
2009-04-06 02:26:00,1.2259,1.2259,1.2259,1.2259,14400000.0
2009-04-06 02:27:00,1.2259,1.2259,1.2257,1.22575,51600000.0
2009-04-06 02:28:00,1.2259,1.22615,1.2259,1.22605,112800000.0
2009-04-06 02:29:00,1.22605,1.22605,1.22595,1.22605,48000000.0
2009-04-06 02:30:00,1.22605,1.2266,1.22605,1.2264,91200000.0
2009-04-06 02:31:00,1.22655,1.2266,1.2264,1.2264,86400000.0
2009-04-06 02:32:00,1.2264,1.2265,1.2264,1.2264,27000000.0
2009-04-06 02:33:00,1.2264,1.2264,1.2264,1.2264,24000000.0
2009-04-06 02:34:00,1.2264,1.2264,1.2254,1.2256,140200000.0
2009-04-06 02:35:00,1.2259,1.22615,1.2259,1.22615,24200000.0
2009-04-06 02:36:00,1.22605,1.22605,1.22605,1.22605,4000000.0
2009-04-06 02:37:00,1.22605,1.2262,1.22605,1.2262,5000000.0
2009-04-06 02:38:00,1.2262,1.2263,1.22545,1.2256,26600000.0
2009-04-06 02:39:00,1.2256,1.2256,1.2256,1.2256,24000000.0
2009-04-06 02:40:00,1.2256,1.22645,1.22545,1.22565,30000000.0
2009-04-06 02:41:00,1.22565,1.22565,1.22565,1.22565,52800000.0
2009-04-06 02:42:00,1.22565,1.22575,1.22565,1.2257,43200000.0
2009-04-06 02:43:00,1.2257,1.22575,1.2257,1.22575,86400000.0
2009-04-06 02:44:00,1.22575,1.2259,1.22555,1.22565,63500000.0
2009-04-06 02:45:00,1.2256,1.2257,1.22555,1.22555,33600000.0
2009-04-06 02:46:00,1.2257,1.2259,1.22555,1.2258,56000000.0
2009-04-06 02:47:00,1.2259,1.2265,1.22545,1.2263,167600000.0
2009-04-06 02:48:00,1.22645,1.22655,1.22635,1.22635,195100000.0
2009-04-06 02:49:00,1.226,1.226,1.22565,1.226,176400000.0
2009-04-06 02:50:00,1.2261,1.22655,1.226,1.226,38400000.0
2009-04-06 02:51:00,1.2261,1.2261,1.2261,1.2261,43200000.0
2009-04-06 02:52:00,1.2261,1.22615,1.22595,1.2261,154200000.0
2009-04-06 02:53:00,1.2261,1.22625,1.2259,1.22625,112200000.0
2009-04-06 02:54:00,1.2264,1.22655,1.22595,1.226,128800000.0
2009-04-06 02:55:00,1.2261,1.2262,1.2261,1.2262,70600000.0
2009-04-06 02:56:00,1.22615,1.2262,1.2261,1.2261,80400000.0
2009-04-06 02:57:00,1.2262,1.22645,1.2261,1.22615,134600000.0
2009-04-06 02:58:00,1.2262,1.2265,1.226,1.22615,92800001.0
2009-04-06 02:59:00,1.22605,1.22615,1.2256,1.2256,167200000.0
2009-04-06 03:00:00,1.2257,1.22585,1.2249,1.2249,185999999.0
2009-04-06 03:01:00,1.2252,1.2253,1.2249,1.2251,34200000.0
2009-04-06 03:02:00,1.225,1.225,1.22475,1.22495,105400000.0
2009-04-06 03:03:00,1.225,1.225,1.2248,1.2248,128200000.0
2009-04-06 03:04:00,1.2248,1.2254,1.22475,1.22495,293600000.0
2009-04-06 03:05:00,1.22495,1.2252,1.2249,1.2252,26800000.0
2009-04-06 03:06:00,1.2248,1.2251,1.2248,1.2251,47000001.0
2009-04-06 03:07:00,1.2251,1.2252,1.2251,1.2252,14400000.0
2009-04-06 03:08:00,1.22515,1.2252,1.2251,1.2252,124400000.0
2009-04-06 03:09:00,1.2252,1.22525,1.2252,1.22525,57400000.0
2009-04-06 03:10:00,1.22525,1.22525,1.225,1.22505,160000000.0
2009-04-06 03:11:00,1.22505,1.2252,1.225,1.2252,48000000.0
2009-04-06 03:12:00,1.2252,1.22525,1.22485,1.2251,108800000.0
2009-04-06 03:13:00,1.2251,1.2252,1.2247,1.2248,240399999.0
2009-04-06 03:14:00,1.2248,1.22505,1.22475,1.22475,52000000.0
2009-04-06 03:15:00,1.2248,1.22525,1.2248,1.22525,80600000.0
2009-04-06 03:16:00,1.22505,1.22505,1.2249,1.225,82800000.0
2009-04-06 03:17:00,1.225,1.225,1.225,1.225,33600000.0
2009-04-06 03:18:00,1.225,1.225,1.225,1.225,33600000.0
2009-04-06 03:19:00,1.225,1.225,1.225,1.225,24000000.0
2009-04-06 03:20:00,1.225,1.22535,1.2249,1.225,86400000.0
2009-04-06 03:21:00,1.225,1.225,1.225,1.225,24000000.0
2009-04-06 03:22:00,1.22495,1.22495,1.22475,1.2248,87600000.0
2009-04-06 03:23:00,1.2248,1.22485,1.2245,1.2246,470600007.0
2009-04-06 03:24:00,1.22455,1.22455,1.2242,1.2242,212200001.0
2009-04-06 03:25:00,1.2242,1.2242,1.22395,1.22395,75200000.0
2009-04-06 03:26:00,1.224,1.224,1.2236,1.2236,55000000.0
2009-04-06 03:27:00,1.2237,1.2237,1.2237,1.2237,47000000.0
2009-04-06 03:28:00,1.2237,1.2237,1.2237,1.2237,75200000.0
2009-04-06 03:29:00,1.2237,1.2238,1.2234,1.2234,183399999.0
2009-04-06 03:30:00,1.2234,1.2236,1.2234,1.2236,60600001.0
2009-04-06 03:31:00,1.2235,1.2236,1.2235,1.2236,134600001.0
2009-04-06 03:32:00,1.2236,1.2236,1.2236,1.2236,38400000.0
2009-04-06 03:33:00,1.2236,1.2236,1.2234,1.2235,142400000.0
2009-04-06 03:34:00,1.22345,1.2237,1.2234,1.2237,185800000.0
2009-04-06 03:35:00,1.2237,1.2238,1.22345,1.22355,165400004.0
2009-04-06 03:36:00,1.22355,1.2238,1.22355,1.22365,49400000.0
2009-04-06 03:37:00,1.22365,1.22365,1.22365,1.22365,4800000.0
2009-04-06 03:38:00,1.22365,1.22405,1.2236,1.2238,85200000.0
2009-04-06 03:39:00,1.2238,1.2239,1.2238,1.2239,38400000.0
2009-04-06 03:40:00,1.2239,1.224,1.2239,1.224,28800000.0
2009-04-06 03:41:00,1.224,1.224,1.224,1.224,14400000.0
2009-04-06 03:42:00,1.224,1.224,1.22395,1.22395,14400000.0
2009-04-06 03:43:00,1.224,1.2244,1.22395,1.224,62000000.0
2009-04-06 03:44:00,1.224,1.2243,1.224,1.22425,84900000.0
2009-04-06 03:45:00,1.22425,1.22425,1.22425,1.22425,67200000.0
2009-04-06 03:46:00,1.22425,1.22425,1.2242,1.2242,28800000.0
2009-04-06 03:47:00,1.2242,1.2243,1.2242,1.2242,43200000.0
2009-04-06 03:48:00,1.2242,1.2247,1.22415,1.22425,74200000.0
2009-04-06 03:49:00,1.22425,1.22455,1.22425,1.22425,44800000.0
2009-04-06 03:50:00,1.22425,1.22435,1.22425,1.22425,43200000.0
2009-04-06 03:51:00,1.22425,1.22425,1.22425,1.22425,14400000.0
2009-04-06 03:52:00,1.22425,1.22425,1.22425,1.22425,24000000.0
2009-04-06 03:53:00,1.22425,1.22425,1.22425,1.22425,19200000.0
2009-04-06 03:54:00,1.22425,1.22425,1.22425,1.22425,43200000.0
2009-04-06 03:55:00,1.22425,1.2243,1.2242,1.22425,102200000.0
2009-04-06 03:56:00,1.22425,1.22425,1.22425,1.22425,44800000.0
2009-04-06 03:57:00,1.22425,1.22435,1.22425,1.22435,38400000.0
2009-04-06 03:58:00,1.22435,1.22435,1.2243,1.2243,24000000.0
2009-04-06 03:59:00,1.22435,1.22435,1.2243,1.2243,33600000.0
2009-04-06 04:00:00,1.2244,1.2245,1.2244,1.2245,19200000.0
2009-04-06 04:01:00,1.22445,1.22445,1.22445,1.22445,4800000.0
2009-04-06 04:02:00,1.2244,1.22445,1.2244,1.2244,19200000.0
2009-04-06 04:03:00,1.22445,1.22445,1.22445,1.22445,4800000.0
2009-04-06 04:04:00,1.22455,1.22465,1.22455,1.22455,38400000.0
2009-04-06 04:05:00,1.22455,1.22455,1.2241,1.22415,88000000.0
2009-04-06 04:06:00,1.22415,1.22415,1.22415,1.22415,52800000.0
2009-04-06 04:07:00,1.22415,1.22415,1.22415,1.22415,4800000.0
2009-04-06 04:08:00,1.22391,1.22431,1.22391,1.22394,28800000.0
2009-04-06 04:09:00,1.22415,1.22415,1.22415,1.22415,4800000.0
2009-04-06 04:10:00,1.22415,1.22415,1.22415,1.22415,43200000.0
2009-04-06 04:11:00,1.22415,1.22415,1.22415,1.22415,62400000.0
2009-04-06 04:12:00,1.22415,1.22415,1.2235,1.2236,60800000.0
2009-04-06 04:13:00,1.22383,1.22383,1.22333,1.22333,85600000.0
2009-04-06 04:14:00,1.2236,1.2236,1.2236,1.2236,4800000.0
2009-04-06 04:15:00,1.2236,1.2237,1.2236,1.2237,19000000.0
2009-04-06 04:16:00,1.22365,1.22365,1.22345,1.2235,52800000.0
2009-04-06 04:17:00,1.2235,1.2235,1.2235,1.2235,22800000.0
2009-04-06 04:18:00,1.2235,1.2235,1.2235,1.2235,68400000.0
2009-04-06 04:19:00,1.2235,1.2235,1.2235,1.2235,83000000.0
2009-04-06 04:20:00,1.2235,1.2235,1.22345,1.2235,60000000.0
2009-04-06 04:21:00,1.22355,1.2239,1.22355,1.2239,102200001.0
2009-04-06 04:22:00,1.2239,1.22425,1.2239,1.2241,111000000.0
2009-04-06 04:23:00,1.2241,1.2241,1.2241,1.2241,28800000.0
2009-04-06 04:24:00,1.2241,1.2241,1.2241,1.2241,19200000.0
2009-04-06 04:25:00,1.2241,1.2241,1.2241,1.2241,48000000.0
2009-04-06 04:26:00,1.2241,1.2242,1.2241,1.2242,91200000.0
2009-04-06 04:27:00,1.2242,1.2242,1.2241,1.2241,38400000.0
2009-04-06 04:28:00,1.2241,1.22425,1.22405,1.2241,52800000.0
2009-04-06 04:29:00,1.2241,1.2241,1.22405,1.2241,28800000.0
2009-04-06 04:30:00,1.2241,1.2241,1.2241,1.2241,38400000.0
2009-04-06 04:31:00,1.2241,1.2241,1.2241,1.2241,33600000.0
2009-04-06 04:32:00,1.2241,1.22425,1.2241,1.2241,48800000.0
2009-04-06 04:33:00,1.2241,1.2241,1.2241,1.2241,33600000.0
2009-04-06 04:34:00,1.2241,1.2241,1.2234,1.22365,89200000.0
2009-04-06 04:35:00,1.22365,1.2238,1.22365,1.2238,115200000.0
2009-04-06 04:36:00,1.2238,1.2238,1.2238,1.2238,65800000.0
2009-04-06 04:37:00,1.2238,1.2238,1.2238,1.2238,24000000.0
2009-04-06 04:38:00,1.2238,1.2239,1.2238,1.2239,72800000.0
2009-04-06 04:39:00,1.2238,1.2238,1.2237,1.2238,97600000.0
2009-04-06 04:40:00,1.2238,1.22385,1.2238,1.2238,159800003.0
2009-04-06 04:41:00,1.2238,1.2238,1.2234,1.2235,53600000.0
2009-04-06 04:42:00,1.2235,1.2235,1.2234,1.22345,83000000.0
2009-04-06 04:43:00,1.2235,1.2235,1.22345,1.22345,48000000.0
2009-04-06 04:44:00,1.22345,1.22345,1.2234,1.2234,186800000.0
2009-04-06 04:45:00,1.2234,1.22345,1.2234,1.22345,72400000.0
2009-04-06 04:46:00,1.2234,1.22345,1.2234,1.22345,115800000.0
2009-04-06 04:47:00,1.2236,1.2236,1.2234,1.2234,38400000.0
2009-04-06 04:48:00,1.2234,1.2234,1.2234,1.2234,209000000.0
2009-04-06 04:49:00,1.2234,1.22345,1.2234,1.22345,90600000.0
2009-04-06 04:50:00,1.22345,1.2235,1.22345,1.2235,57600000.0
2009-04-06 04:51:00,1.2235,1.2235,1.22345,1.22345,14400000.0
2009-04-06 04:52:00,1.2234,1.22345,1.2233,1.2233,31400000.0
2009-04-06 04:53:00,1.2233,1.22355,1.2233,1.2233,71000000.0
2009-04-06 04:54:00,1.2233,1.2234,1.2233,1.2234,17200000.0
2009-04-06 04:55:00,1.22335,1.22335,1.2233,1.2233,4400000.0
2009-04-06 04:56:00,1.2233,1.22345,1.2232,1.2233,85200000.0
2009-04-06 04:57:00,1.2233,1.2233,1.2233,1.2233,26000000.0
2009-04-06 04:58:00,1.22335,1.22345,1.22335,1.22345,10800000.0
2009-04-06 04:59:00,1.2235,1.22355,1.22325,1.2233,140000000.0
2009-04-06 05:00:00,1.2233,1.2233,1.2233,1.2233,2000000.0
2009-04-06 05:01:00,1.22295,1.22324,1.22288,1.22303,91200000.0
2009-04-06 05:02:00,1.2233,1.2233,1.22305,1.22305,5800000.0
2009-04-06 05:03:00,1.22278,1.22299,1.22262,1.22299,101200000.0
2009-04-06 05:04:00,1.2231,1.2231,1.2231,1.2231,9600000.0
2009-04-06 05:05:00,1.2231,1.22315,1.223,1.22315,43200000.0
2009-04-06 05:06:00,1.22315,1.22315,1.22295,1.2231,127800000.0
2009-04-06 05:07:00,1.2231,1.2231,1.223,1.223,23600000.0
2009-04-06 05:08:00,1.2231,1.2231,1.22305,1.22305,28800000.0
2009-04-06 05:09:00,1.22305,1.2231,1.22305,1.22305,62400000.0
2009-04-06 05:10:00,1.22276,1.223,1.22276,1.223,17600000.0
2009-04-06 05:11:00,1.22305,1.22315,1.223,1.22315,36200000.0
2009-04-06 05:12:00,1.22315,1.22315,1.2231,1.2231,29600000.0
2009-04-06 05:13:00,1.22315,1.22315,1.22315,1.22315,9600000.0
2009-04-06 05:14:00,1.2232,1.2232,1.2232,1.2232,20800000.0
2009-04-06 05:15:00,1.22325,1.22335,1.22325,1.22335,16600000.0
2009-04-06 05:16:00,1.2233,1.2233,1.2232,1.2232,35600000.0
2009-04-06 05:17:00,1.22296,1.22308,1.22287,1.22306,32200000.0
2009-04-06 05:18:00,1.22325,1.22325,1.22325,1.22325,4800000.0
2009-04-06 05:19:00,1.22325,1.22325,1.22325,1.22325,19200000.0
2009-04-06 05:20:00,1.22325,1.22325,1.22325,1.22325,28800000.0
2009-04-06 05:21:00,1.22325,1.22325,1.22325,1.22325,24000000.0
2009-04-06 05:22:00,1.22325,1.22325,1.22325,1.22325,9600000.0
2009-04-06 05:23:00,1.22275,1.22308,1.22275,1.22295,69200000.0
2009-04-06 05:24:00,1.2232,1.2232,1.2232,1.2232,4800000.0
2009-04-06 05:25:00,1.2231,1.2231,1.2231,1.2231,67200000.0
2009-04-06 05:26:00,1.223,1.22315,1.223,1.22315,104400000.0
2009-04-06 05:27:00,1.22305,1.22325,1.2229,1.22295,154400002.0
2009-04-06 05:28:00,1.22295,1.22295,1.2226,1.2227,217999999.0
2009-04-06 05:29:00,1.22275,1.22275,1.22255,1.22265,20400000.0
2009-04-06 05:30:00,1.2226,1.2226,1.2224,1.2226,98800000.0
2009-04-06 05:31:00,1.2226,1.22275,1.2225,1.22275,56600000.0
2009-04-06 05:32:00,1.22275,1.2228,1.22255,1.2226,50800000.0
2009-04-06 05:33:00,1.22255,1.22265,1.2225,1.22255,27200000.0
2009-04-06 05:34:00,1.2226,1.2226,1.22245,1.22255,88600000.0
2009-04-06 05:35:00,1.22255,1.2226,1.2225,1.2225,32400000.0
2009-04-06 05:36:00,1.22265,1.2228,1.22245,1.2228,42800000.0
2009-04-06 05:37:00,1.2229,1.22315,1.2229,1.22315,88000000.0
2009-04-06 05:38:00,1.22315,1.22335,1.2231,1.22315,143600000.0
2009-04-06 05:39:00,1.22315,1.2232,1.2231,1.2232,29400000.0
2009-04-06 05:40:00,1.2232,1.22325,1.2231,1.2231,24000000.0
2009-04-06 05:41:00,1.22315,1.2232,1.2231,1.2231,23200000.0
2009-04-06 05:42:00,1.2232,1.2232,1.2231,1.2231,21200000.0
2009-04-06 05:43:00,1.2231,1.22315,1.2231,1.2231,70000000.0
2009-04-06 05:44:00,1.22271,1.223,1.22271,1.22277,113600000.0
2009-04-06 05:45:00,1.22279,1.22285,1.22266,1.22284,81600000.0
2009-04-06 05:46:00,1.2229,1.2229,1.22272,1.22283,52800000.0
2009-04-06 05:47:00,1.22283,1.22283,1.22273,1.22277,19200000.0
2009-04-06 05:48:00,1.2228,1.2229,1.22275,1.2229,72000000.0
2009-04-06 05:49:00,1.2231,1.2231,1.2231,1.2231,57600000.0
2009-04-06 05:50:00,1.2231,1.2231,1.2231,1.2231,38400000.0
2009-04-06 05:51:00,1.2231,1.2231,1.2231,1.2231,19200000.0
2009-04-06 05:52:00,1.22325,1.2233,1.22315,1.2233,58400000.0
2009-04-06 05:53:00,1.2232,1.2235,1.22295,1.2233,73400000.0
2009-04-06 05:54:00,1.22345,1.22345,1.22325,1.22345,24000000.0
2009-04-06 05:55:00,1.2234,1.2234,1.2234,1.2234,4800000.0
2009-04-06 05:56:00,1.2236,1.2236,1.2236,1.2236,4800000.0
2009-04-06 05:57:00,1.2236,1.2236,1.22325,1.2233,119800000.0
2009-04-06 05:58:00,1.2233,1.2233,1.2233,1.2233,47600000.0
2009-04-06 05:59:00,1.2233,1.2233,1.2233,1.2233,7000000.0
2009-04-06 06:00:00,1.2233,1.2233,1.2233,1.2233,66000000.0
2009-04-06 06:01:00,1.2233,1.2233,1.2233,1.2233,35000000.0
2009-04-06 06:02:00,1.2233,1.2235,1.2231,1.2232,30200000.0
2009-04-06 06:03:00,1.2232,1.2235,1.22305,1.2232,47200000.0
2009-04-06 06:04:00,1.22335,1.2235,1.22295,1.22295,56400000.0
2009-04-06 06:05:00,1.223,1.2232,1.22295,1.2232,71000000.0
2009-04-06 06:06:00,1.22315,1.2232,1.22295,1.2232,85800000.0
2009-04-06 06:07:00,1.22315,1.2232,1.22315,1.2232,42000000.0
2009-04-06 06:08:00,1.22315,1.2236,1.22315,1.2236,194400000.0
2009-04-06 06:09:00,1.2236,1.2239,1.2236,1.2237,37800000.0
2009-04-06 06:10:00,1.2238,1.2238,1.22325,1.22325,116800001.0
2009-04-06 06:11:00,1.2233,1.2239,1.2233,1.2239,87200000.0
2009-04-06 06:12:00,1.22385,1.22385,1.2238,1.2238,53400000.0
2009-04-06 06:13:00,1.2238,1.2241,1.2238,1.2241,8800000.0
2009-04-06 06:14:00,1.22385,1.2241,1.22385,1.2239,72200000.0
2009-04-06 06:15:00,1.22371,1.22385,1.22355,1.22355,210200000.0
2009-04-06 06:16:00,1.22355,1.2238,1.22355,1.2238,131000000.0
2009-04-06 06:17:00,1.22405,1.22405,1.22385,1.22395,20800000.0
2009-04-06 06:18:00,1.2239,1.22405,1.2239,1.22405,37600000.0
2009-04-06 06:19:00,1.22405,1.22405,1.22405,1.22405,28800000.0
2009-04-06 06:20:00,1.224,1.224,1.2239,1.2239,31000000.0
2009-04-06 06:21:00,1.22364,1.22377,1.22359,1.22361,62000000.0
2009-04-06 06:22:00,1.2238,1.22388,1.22362,1.22362,165600000.0
2009-04-06 06:23:00,1.2239,1.2239,1.2239,1.2239,11800000.0
2009-04-06 06:24:00,1.22395,1.22395,1.22345,1.22345,13200000.0
2009-04-06 06:25:00,1.2235,1.2235,1.2235,1.2235,59000000.0
2009-04-06 06:26:00,1.22336,1.22373,1.22336,1.22342,67400000.0
2009-04-06 06:27:00,1.22352,1.22366,1.22341,1.22342,185800000.0
2009-04-06 06:28:00,1.22353,1.22353,1.22333,1.22333,136400000.0
2009-04-06 06:29:00,1.22345,1.22368,1.22342,1.22342,36400000.0
2009-04-06 06:30:00,1.2235,1.2235,1.2235,1.2235,4800000.0
2009-04-06 06:31:00,1.22332,1.22338,1.22331,1.22338,24000000.0
2009-04-06 06:32:00,1.22355,1.22355,1.22305,1.22315,18400000.0
2009-04-06 06:33:00,1.22295,1.223,1.22295,1.223,25600000.0
2009-04-06 06:34:00,1.2231,1.22325,1.22305,1.22325,24200000.0
2009-04-06 06:35:00,1.2229,1.223,1.2229,1.223,25600000.0
2009-04-06 06:36:00,1.22315,1.2235,1.22285,1.223,72200001.0
2009-04-06 06:37:00,1.22315,1.2233,1.2229,1.22295,9000000.0
2009-04-06 06:38:00,1.2232,1.2232,1.2229,1.2229,4000000.0
2009-04-06 06:39:00,1.2229,1.2229,1.2229,1.2229,2000000.0
2009-04-06 06:40:00,1.2232,1.22325,1.2229,1.2232,4000000.0
2009-04-06 06:41:00,1.22325,1.22325,1.2229,1.2229,8000000.0
2009-04-06 06:42:00,1.22295,1.22317,1.22277,1.22293,164600000.0
2009-04-06 06:43:00,1.2232,1.2235,1.2229,1.2235,45800000.0
2009-04-06 06:44:00,1.22355,1.2236,1.2235,1.2235,7800000.0
2009-04-06 06:45:00,1.22355,1.2236,1.22355,1.2236,4000000.0
2009-04-06 06:46:00,1.22355,1.2236,1.22345,1.2236,30000000.0
2009-04-06 06:47:00,1.2234,1.2234,1.2234,1.2234,7000000.0
2009-04-06 06:48:00,1.22332,1.2234,1.22313,1.22313,311000000.0
2009-04-06 06:49:00,1.22355,1.22355,1.2235,1.2235,7200000.0
2009-04-06 06:50:00,1.2235,1.2236,1.2235,1.2236,21600000.0
2009-04-06 06:51:00,1.2236,1.2236,1.2235,1.2235,10800000.0
2009-04-06 06:52:00,1.2239,1.2239,1.2239,1.2239,57600000.0
2009-04-06 06:53:00,1.2239,1.22425,1.22385,1.22395,107000000.0
2009-04-06 06:54:00,1.22395,1.22395,1.2239,1.2239,136200000.0
2009-04-06 06:55:00,1.2239,1.2239,1.2239,1.2239,116800000.0
2009-04-06 06:56:00,1.2239,1.2239,1.2239,1.2239,202600000.0
2009-04-06 06:57:00,1.22401,1.22401,1.22371,1.22377,100800000.0
2009-04-06 06:58:00,1.22388,1.22408,1.22362,1.22408,49000000.0
2009-04-06 06:59:00,1.22405,1.22405,1.22385,1.22385,10600000.0
2009-04-06 07:00:00,1.22405,1.22405,1.22385,1.22385,22200000.0
2009-04-06 07:01:00,1.2239,1.2241,1.22385,1.22385,30200000.0
2009-04-06 07:02:00,1.2239,1.2241,1.22385,1.2239,45200000.0
2009-04-06 07:03:00,1.2239,1.22405,1.22375,1.22385,69000000.0
2009-04-06 07:04:00,1.22405,1.22405,1.22385,1.2239,23200000.0
2009-04-06 07:05:00,1.22345,1.2239,1.22345,1.2235,31600000.0
2009-04-06 07:06:00,1.2236,1.2239,1.2235,1.2235,38200000.0
2009-04-06 07:07:00,1.22355,1.2238,1.22335,1.2238,14600000.0
2009-04-06 07:08:00,1.2239,1.22395,1.22345,1.2237,144600000.0
2009-04-06 07:09:00,1.2237,1.2237,1.2237,1.2237,32600000.0
2009-04-06 07:10:00,1.2239,1.22415,1.2236,1.224,37000000.0
2009-04-06 07:11:00,1.2241,1.2241,1.2241,1.2241,19200000.0
2009-04-06 07:12:00,1.2241,1.2247,1.224,1.2247,31000000.0
2009-04-06 07:13:00,1.2248,1.22595,1.2248,1.22495,302800000.0
2009-04-06 07:14:00,1.225,1.225,1.2244,1.2248,50200000.0
2009-04-06 07:15:00,1.2245,1.22466,1.22404,1.22452,79800000.0
2009-04-06 07:16:00,1.2243,1.2246,1.2243,1.2246,9600000.0
2009-04-06 07:17:00,1.2249,1.2249,1.22465,1.22465,5800000.0
2009-04-06 07:18:00,1.22495,1.22495,1.22465,1.22465,5800000.0
2009-04-06 07:19:00,1.2248,1.2248,1.2247,1.2247,4000000.0
2009-04-06 07:20:00,1.2244,1.2244,1.2244,1.2244,17400000.0
2009-04-06 07:21:00,1.22465,1.22475,1.2244,1.22455,50600000.0
2009-04-06 07:22:00,1.22455,1.2247,1.22455,1.2247,20400000.0
2009-04-06 07:23:00,1.22445,1.2247,1.22445,1.22455,29000000.0
2009-04-06 07:24:00,1.22455,1.22465,1.2245,1.2245,14000000.0
2009-04-06 07:25:00,1.22455,1.22455,1.22455,1.22455,13000000.0
2009-04-06 07:26:00,1.22455,1.22455,1.2236,1.2236,88200000.0
2009-04-06 07:27:00,1.2237,1.2237,1.2229,1.223,203600000.0
2009-04-06 07:28:00,1.223,1.223,1.22295,1.223,60800000.0
2009-04-06 07:29:00,1.223,1.2235,1.22285,1.223,137600000.0
2009-04-06 07:30:00,1.223,1.2235,1.223,1.2235,34000000.0
2009-04-06 07:31:00,1.2235,1.2244,1.2235,1.2244,90600000.0
2009-04-06 07:32:00,1.2244,1.2244,1.22375,1.2243,130400000.0
2009-04-06 07:33:00,1.2244,1.2247,1.22425,1.2243,112200000.0
2009-04-06 07:34:00,1.22465,1.2247,1.2243,1.2247,152800000.0
2009-04-06 07:35:00,1.2247,1.2253,1.2243,1.22505,240800000.0
2009-04-06 07:36:00,1.22515,1.22575,1.22465,1.2255,298000000.0
2009-04-06 07:37:00,1.22545,1.22545,1.2244,1.22515,135600000.0
2009-04-06 07:38:00,1.22525,1.2256,1.22445,1.2245,125000000.0
2009-04-06 07:39:00,1.2245,1.2251,1.2245,1.2251,26400000.0
2009-04-06 07:40:00,1.22525,1.22565,1.225,1.2251,144700000.0
2009-04-06 07:41:00,1.2251,1.226,1.2251,1.226,183000000.0
2009-04-06 07:42:00,1.2261,1.2261,1.226,1.226,27000000.0
2009-04-06 07:43:00,1.2259,1.2264,1.22525,1.2262,215400000.0
2009-04-06 07:44:00,1.22615,1.2274,1.22615,1.2274,200200000.0
2009-04-06 07:45:00,1.2274,1.2275,1.2273,1.22745,63600000.0
2009-04-06 07:46:00,1.22725,1.22725,1.22725,1.22725,12800000.0
2009-04-06 07:47:00,1.22725,1.22725,1.22705,1.2271,19400000.0
2009-04-06 07:48:00,1.2271,1.2271,1.2266,1.22685,121000000.0
2009-04-06 07:49:00,1.22685,1.22685,1.2268,1.2268,53400000.0
2009-04-06 07:50:00,1.2268,1.22715,1.22645,1.227,205000000.0
2009-04-06 07:51:00,1.227,1.227,1.227,1.227,28800000.0
2009-04-06 07:52:00,1.227,1.227,1.2256,1.2265,138000000.0
2009-04-06 07:53:00,1.2265,1.22655,1.22585,1.226,202400000.0
2009-04-06 07:54:00,1.226,1.226,1.226,1.226,52800000.0
2009-04-06 07:55:00,1.226,1.22605,1.22515,1.2258,150200000.0
2009-04-06 07:56:00,1.226,1.2263,1.226,1.2263,70400000.0
2009-04-06 07:57:00,1.2263,1.22645,1.2262,1.2264,86400000.0
2009-04-06 07:58:00,1.2264,1.2264,1.2255,1.2258,149600000.0
2009-04-06 07:59:00,1.22595,1.2264,1.2252,1.226,140600000.0
2009-04-06 08:00:00,1.226,1.2261,1.226,1.2261,7800000.0
2009-04-06 08:01:00,1.226,1.22685,1.226,1.2265,45600000.0
2009-04-06 08:02:00,1.2268,1.22685,1.22645,1.2267,108000000.0
2009-04-06 08:03:00,1.2267,1.2271,1.22645,1.2269,365000000.0
2009-04-06 08:04:00,1.22695,1.2273,1.22625,1.22655,624000000.0
2009-04-06 08:05:00,1.22675,1.22715,1.2263,1.22665,124800000.0
2009-04-06 08:06:00,1.2268,1.2272,1.2268,1.22715,68800000.0
2009-04-06 08:07:00,1.2272,1.22775,1.22705,1.2277,157800000.0
2009-04-06 08:08:00,1.2277,1.2277,1.2275,1.2277,28800000.0
2009-04-06 08:09:00,1.2277,1.2287,1.2277,1.2283,128900000.0
2009-04-06 08:10:00,1.2283,1.2283,1.22725,1.22765,159800000.0
2009-04-06 08:11:00,1.2277,1.2278,1.22725,1.2277,164400000.0
2009-04-06 08:12:00,1.2277,1.2277,1.2277,1.2277,67200000.0
2009-04-06 08:13:00,1.2277,1.22785,1.2276,1.2276,151800000.0
2009-04-06 08:14:00,1.2277,1.22795,1.2276,1.2277,69400000.0
2009-04-06 08:15:00,1.2277,1.2277,1.2266,1.227,99800000.0
2009-04-06 08:16:00,1.22715,1.22715,1.22695,1.227,22800000.0
2009-04-06 08:17:00,1.22705,1.22705,1.2268,1.22685,12000000.0
2009-04-06 08:18:00,1.2269,1.227,1.2269,1.227,74600000.0
2009-04-06 08:19:00,1.227,1.227,1.227,1.227,23400000.0
2009-04-06 08:20:00,1.227,1.227,1.2266,1.2266,56400000.0
2009-04-06 08:21:00,1.22665,1.22665,1.22595,1.2262,125600000.0
2009-04-06 08:22:00,1.22625,1.2264,1.2262,1.2263,55200000.0
2009-04-06 08:23:00,1.2263,1.2264,1.2263,1.2264,32400000.0
2009-04-06 08:24:00,1.2263,1.22715,1.2263,1.22675,160800000.0
2009-04-06 08:25:00,1.2269,1.22705,1.2266,1.2266,119400000.0
2009-04-06 08:26:00,1.22655,1.22655,1.2265,1.22655,97800000.0
2009-04-06 08:27:00,1.22655,1.22675,1.2264,1.22645,53200000.0
2009-04-06 08:28:00,1.22655,1.22675,1.22655,1.2266,20200000.0
2009-04-06 08:29:00,1.22655,1.22655,1.22655,1.22655,28800000.0
2009-04-06 08:30:00,1.22655,1.22655,1.2265,1.22655,52200000.0
2009-04-06 08:31:00,1.22655,1.22655,1.2265,1.2265,58200000.0
2009-04-06 08:32:00,1.22655,1.22655,1.22655,1.22655,4800000.0
2009-04-06 08:33:00,1.22607,1.22622,1.22588,1.22622,58000000.0
2009-04-06 08:34:00,1.2267,1.2267,1.2267,1.2267,12000000.0
2009-04-06 08:35:00,1.2268,1.2268,1.2267,1.2267,5000000.0
2009-04-06 08:36:00,1.2268,1.2276,1.22675,1.22755,42400000.0
2009-04-06 08:37:00,1.22753,1.22768,1.22694,1.22748,128000000.0
2009-04-06 08:38:00,1.2276,1.2276,1.2274,1.2274,90000000.0
2009-04-06 08:39:00,1.2275,1.2275,1.22695,1.2271,59500000.0
2009-04-06 08:40:00,1.227,1.2271,1.227,1.2271,34000000.0
2009-04-06 08:41:00,1.22705,1.22705,1.227,1.227,32400000.0
2009-04-06 08:42:00,1.22725,1.22725,1.22674,1.22674,237600000.0
2009-04-06 08:43:00,1.22695,1.22705,1.22695,1.22705,12200000.0
2009-04-06 08:44:00,1.22695,1.22705,1.2269,1.22705,93000000.0
2009-04-06 08:45:00,1.22715,1.22715,1.22705,1.22705,10000000.0
2009-04-06 08:46:00,1.227,1.2274,1.227,1.2271,368800000.0
2009-04-06 08:47:00,1.2271,1.2272,1.22695,1.227,146400000.0
2009-04-06 08:48:00,1.227,1.22715,1.2268,1.22685,67400000.0
2009-04-06 08:49:00,1.227,1.227,1.22635,1.22645,113000000.0
2009-04-06 08:50:00,1.22645,1.2266,1.22635,1.2266,68400000.0
2009-04-06 08:51:00,1.22665,1.22665,1.2266,1.2266,9000000.0
2009-04-06 08:52:00,1.2264,1.2264,1.2264,1.2264,3000000.0
2009-04-06 08:53:00,1.22645,1.2266,1.2264,1.2266,10000000.0
2009-04-06 08:54:00,1.22675,1.22675,1.22655,1.2266,15000000.0
2009-04-06 08:55:00,1.22675,1.2271,1.2266,1.227,54600000.0
2009-04-06 08:56:00,1.2269,1.2269,1.2267,1.2269,28000000.0
2009-04-06 08:57:00,1.2269,1.2274,1.22685,1.22725,232200000.0
2009-04-06 08:58:00,1.22725,1.2275,1.22715,1.2275,97200000.0
2009-04-06 08:59:00,1.2275,1.2276,1.227,1.2271,79800000.0
2009-04-06 09:00:00,1.2271,1.2271,1.2271,1.2271,12600000.0
2009-04-06 09:01:00,1.2271,1.2272,1.2271,1.2271,107000000.0
2009-04-06 09:02:00,1.2271,1.22715,1.2271,1.22715,41600000.0
2009-04-06 09:03:00,1.22715,1.2275,1.2271,1.2275,160600000.0
2009-04-06 09:04:00,1.2276,1.2277,1.2276,1.2277,108200000.0
2009-04-06 09:05:00,1.2277,1.2277,1.22765,1.2277,37600000.0
2009-04-06 09:06:00,1.22765,1.2278,1.22725,1.22745,122200000.0
2009-04-06 09:07:00,1.22725,1.22745,1.22715,1.2272,112200000.0
2009-04-06 09:08:00,1.22735,1.2274,1.22715,1.2272,126800000.0
2009-04-06 09:09:00,1.2272,1.2274,1.2272,1.2274,11000000.0
2009-04-06 09:10:00,1.22715,1.2275,1.22715,1.2274,75800000.0
2009-04-06 09:11:00,1.2276,1.22795,1.2276,1.22795,78000000.0
2009-04-06 09:12:00,1.22795,1.2283,1.22775,1.228,66600000.0
2009-04-06 09:13:00,1.22805,1.2282,1.2278,1.2281,95600000.0
2009-04-06 09:14:00,1.2281,1.2286,1.228,1.2286,138200000.0
2009-04-06 09:15:00,1.2286,1.2286,1.22825,1.22825,11000000.0
2009-04-06 09:16:00,1.2285,1.2286,1.2285,1.2285,38200000.0
2009-04-06 09:17:00,1.2285,1.2285,1.228,1.228,110000000.0
2009-04-06 09:18:00,1.228,1.2283,1.22795,1.228,70400000.0
2009-04-06 09:19:00,1.2281,1.2281,1.228,1.228,65400000.0
2009-04-06 09:20:00,1.228,1.228,1.2277,1.228,117200000.0
2009-04-06 09:21:00,1.22795,1.228,1.22785,1.22795,30600000.0
2009-04-06 09:22:00,1.22795,1.228,1.22775,1.2279,86000000.0
2009-04-06 09:23:00,1.2279,1.2279,1.2274,1.22785,107800000.0
2009-04-06 09:24:00,1.22795,1.22795,1.22705,1.22715,157800000.0
2009-04-06 09:25:00,1.2272,1.22765,1.22715,1.22755,140400000.0
2009-04-06 09:26:00,1.22765,1.2277,1.22765,1.2277,8200000.0
2009-04-06 09:27:00,1.22765,1.2278,1.22765,1.2277,74200000.0
2009-04-06 09:28:00,1.22765,1.22775,1.2276,1.22765,62000000.0
2009-04-06 09:29:00,1.22765,1.22795,1.22735,1.22735,146400000.0
2009-04-06 09:30:00,1.227,1.22705,1.227,1.227,85800000.0
2009-04-06 09:31:00,1.22705,1.22705,1.227,1.227,21600000.0
2009-04-06 09:32:00,1.2271,1.2275,1.2271,1.2275,164200000.0
2009-04-06 09:33:00,1.2276,1.2276,1.2276,1.2276,40800000.0
2009-04-06 09:34:00,1.22765,1.2277,1.2276,1.2276,17400000.0
2009-04-06 09:35:00,1.2277,1.2277,1.2276,1.2277,8800000.0
2009-04-06 09:36:00,1.22765,1.22765,1.2273,1.2275,27800000.0
2009-04-06 09:37:00,1.22765,1.22765,1.22705,1.2272,35000000.0
2009-04-06 09:38:00,1.22715,1.2272,1.22695,1.2271,50000000.0
2009-04-06 09:39:00,1.2271,1.2273,1.22685,1.22705,24800000.0
2009-04-06 09:40:00,1.2273,1.2274,1.2273,1.2273,30400000.0
2009-04-06 09:41:00,1.2273,1.2274,1.2273,1.22735,57400000.0
2009-04-06 09:42:00,1.2274,1.2274,1.2265,1.2268,371799998.0
2009-04-06 09:43:00,1.22655,1.22675,1.22655,1.2266,192400000.0
2009-04-06 09:44:00,1.2266,1.2266,1.2266,1.2266,19200000.0
2009-04-06 09:45:00,1.2266,1.2266,1.22635,1.22645,192800000.0
2009-04-06 09:46:00,1.2267,1.22705,1.22635,1.22695,105400000.0
2009-04-06 09:47:00,1.22695,1.2271,1.22675,1.22675,91400000.0
2009-04-06 09:48:00,1.2269,1.2269,1.2265,1.2268,90600000.0
2009-04-06 09:49:00,1.2268,1.2268,1.2266,1.2267,36800000.0
2009-04-06 09:50:00,1.22665,1.2267,1.22665,1.2267,34800000.0
2009-04-06 09:51:00,1.22695,1.22725,1.22685,1.2272,37200000.0
2009-04-06 09:52:00,1.22725,1.22725,1.22725,1.22725,9000000.0
2009-04-06 09:53:00,1.22725,1.2274,1.2272,1.2273,21000000.0
2009-04-06 09:54:00,1.2273,1.2274,1.22725,1.2274,13000000.0
2009-04-06 09:55:00,1.22705,1.2272,1.22705,1.2272,33000000.0
2009-04-06 09:56:00,1.2272,1.2275,1.2272,1.2275,117000000.0
2009-04-06 09:57:00,1.2275,1.2275,1.2275,1.2275,4800000.0
2009-04-06 09:58:00,1.2275,1.2275,1.2275,1.2275,9600000.0
2009-04-06 09:59:00,1.2275,1.2279,1.22745,1.2279,108800001.0
2009-04-06 10:00:00,1.2279,1.228,1.22775,1.228,140000001.0
2009-04-06 10:01:00,1.228,1.2281,1.22795,1.22795,20400000.0
2009-04-06 10:02:00,1.228,1.228,1.2275,1.22785,106200000.0
2009-04-06 10:03:00,1.22759,1.22761,1.2269,1.22753,58800000.0
2009-04-06 10:04:00,1.2278,1.2278,1.22755,1.2277,94000000.0
2009-04-06 10:05:00,1.22775,1.22775,1.2273,1.2273,104000000.0
2009-04-06 10:06:00,1.2273,1.2275,1.2272,1.2275,80400000.0
2009-04-06 10:07:00,1.22745,1.22745,1.2269,1.2272,83800000.0
2009-04-06 10:08:00,1.2271,1.2273,1.2271,1.2272,31200000.0
2009-04-06 10:09:00,1.2272,1.2272,1.22705,1.2272,51600000.0
2009-04-06 10:10:00,1.22725,1.22725,1.22725,1.22725,7800000.0
2009-04-06 10:11:00,1.22735,1.2277,1.22735,1.2276,32000000.0
2009-04-06 10:12:00,1.2276,1.2277,1.2274,1.2277,91600000.0
2009-04-06 10:13:00,1.2276,1.2277,1.2276,1.2277,51000000.0
2009-04-06 10:14:00,1.22765,1.2278,1.2276,1.2278,26600000.0
2009-04-06 10:15:00,1.22775,1.22775,1.2274,1.2274,237199999.0
2009-04-06 10:16:00,1.22713,1.22742,1.22677,1.22719,443200001.0
2009-04-06 10:17:00,1.22718,1.22755,1.22668,1.22731,358800002.0
2009-04-06 10:18:00,1.2274,1.2274,1.22685,1.2272,203000000.0
2009-04-06 10:19:00,1.2272,1.22725,1.2269,1.227,98400000.0
2009-04-06 10:20:00,1.22715,1.2272,1.2264,1.22655,156600000.0
2009-04-06 10:21:00,1.2266,1.2266,1.2256,1.22645,162800000.0
2009-04-06 10:22:00,1.22655,1.22675,1.2263,1.2263,249000000.0
2009-04-06 10:23:00,1.22625,1.22635,1.22575,1.2261,217800000.0
2009-04-06 10:24:00,1.2262,1.2263,1.2261,1.22615,47800000.0
2009-04-06 10:25:00,1.22615,1.22655,1.22615,1.22655,106400000.0
2009-04-06 10:26:00,1.22655,1.22685,1.22655,1.22655,34000000.0
2009-04-06 10:27:00,1.2266,1.2266,1.2265,1.22655,30400000.0
2009-04-06 10:28:00,1.22655,1.2272,1.22655,1.2272,43600000.0
2009-04-06 10:29:00,1.22705,1.22705,1.2266,1.22685,64000000.0
2009-04-06 10:30:00,1.2268,1.22695,1.2268,1.22695,40200000.0
2009-04-06 10:31:00,1.22695,1.22695,1.2268,1.2268,40800000.0
2009-04-06 10:32:00,1.22685,1.2271,1.22675,1.2271,89600000.0
2009-04-06 10:33:00,1.22725,1.2274,1.22725,1.2274,158600000.0
2009-04-06 10:34:00,1.2273,1.2273,1.22625,1.2266,118200000.0
2009-04-06 10:35:00,1.22655,1.2266,1.2264,1.22645,110200000.0
2009-04-06 10:36:00,1.22645,1.2267,1.22605,1.2263,218800000.0
2009-04-06 10:37:00,1.2263,1.2266,1.22615,1.22615,127400000.0
2009-04-06 10:38:00,1.22645,1.2265,1.2259,1.226,172600000.0
2009-04-06 10:39:00,1.226,1.226,1.22535,1.22535,100600000.0
2009-04-06 10:40:00,1.2254,1.22555,1.22385,1.2244,326800000.0
2009-04-06 10:41:00,1.22445,1.2247,1.2244,1.2245,110400000.0
2009-04-06 10:42:00,1.2245,1.2245,1.2245,1.2245,27000000.0
2009-04-06 10:43:00,1.2245,1.2245,1.2242,1.22425,41200000.0
2009-04-06 10:44:00,1.22435,1.22435,1.22315,1.22325,203100000.0
2009-04-06 10:45:00,1.2232,1.22375,1.2232,1.2237,162400000.0
2009-04-06 10:46:00,1.22375,1.2238,1.2233,1.2235,188800000.0
2009-04-06 10:47:00,1.2236,1.2242,1.2236,1.2239,111200001.0
2009-04-06 10:48:00,1.224,1.22425,1.22395,1.22405,71800000.0
2009-04-06 10:49:00,1.224,1.22435,1.224,1.22405,140800000.0
2009-04-06 10:50:00,1.2241,1.2242,1.2241,1.2241,99600000.0
2009-04-06 10:51:00,1.2241,1.22415,1.2235,1.22375,32800000.0
2009-04-06 10:52:00,1.2237,1.2239,1.2235,1.2235,77600000.0
2009-04-06 10:53:00,1.2236,1.2236,1.22285,1.2232,124800000.0
2009-04-06 10:54:00,1.2232,1.22345,1.2228,1.22335,151400000.0
2009-04-06 10:55:00,1.22345,1.22395,1.22345,1.22375,99800001.0
2009-04-06 10:56:00,1.22375,1.2246,1.22375,1.2243,66800000.0
2009-04-06 10:57:00,1.2243,1.2244,1.22355,1.2244,137999999.0
2009-04-06 10:58:00,1.2241,1.2244,1.22285,1.22305,420000000.0
2009-04-06 10:59:00,1.2231,1.2236,1.22295,1.2231,109600000.0
2009-04-06 11:00:00,1.2235,1.2237,1.2231,1.2233,63600000.0
2009-04-06 11:01:00,1.22325,1.22445,1.2232,1.2236,229400000.0
2009-04-06 11:02:00,1.2236,1.2243,1.22335,1.2241,143000000.0
2009-04-06 11:03:00,1.2241,1.2243,1.2239,1.2239,76700000.0
2009-04-06 11:04:00,1.224,1.2241,1.224,1.224,44800000.0
2009-04-06 11:05:00,1.224,1.224,1.224,1.224,7000000.0
2009-04-06 11:06:00,1.22405,1.22465,1.224,1.2244,235800000.0
2009-04-06 11:07:00,1.2244,1.2244,1.224,1.224,84800000.0
2009-04-06 11:08:00,1.22395,1.22395,1.22385,1.22395,37200000.0
2009-04-06 11:09:00,1.22385,1.224,1.22375,1.2239,108600000.0
2009-04-06 11:10:00,1.2239,1.2239,1.22365,1.2238,245000000.0
2009-04-06 11:11:00,1.22395,1.2246,1.2236,1.2245,212200000.0
2009-04-06 11:12:00,1.2244,1.2244,1.22385,1.2239,146400000.0
2009-04-06 11:13:00,1.2237,1.22375,1.2236,1.2237,47400000.0
2009-04-06 11:14:00,1.2239,1.224,1.2231,1.22325,76600000.0
2009-04-06 11:15:00,1.2232,1.2234,1.22305,1.22325,68800000.0
2009-04-06 11:16:00,1.22325,1.2236,1.22325,1.2235,62400000.0
2009-04-06 11:17:00,1.2235,1.2235,1.22295,1.2232,46600000.0
2009-04-06 11:18:00,1.2235,1.2239,1.2232,1.22385,118800000.0
2009-04-06 11:19:00,1.22385,1.22405,1.2238,1.22395,34200000.0
2009-04-06 11:20:00,1.224,1.2241,1.22385,1.22385,30800000.0
2009-04-06 11:21:00,1.22405,1.22415,1.22405,1.22405,31000000.0
2009-04-06 11:22:00,1.2241,1.2241,1.2241,1.2241,9600000.0
2009-04-06 11:23:00,1.22415,1.2253,1.22415,1.22525,137600000.0
2009-04-06 11:24:00,1.22525,1.2273,1.22525,1.2264,400400000.0
2009-04-06 11:25:00,1.2264,1.2268,1.2263,1.22675,284400000.0
2009-04-06 11:26:00,1.22675,1.22805,1.22675,1.22715,487399999.0
2009-04-06 11:27:00,1.2271,1.22735,1.22625,1.2266,422000000.0
2009-04-06 11:28:00,1.2266,1.2268,1.2266,1.2268,97800000.0
2009-04-06 11:29:00,1.2268,1.2268,1.2267,1.2267,44200000.0
2009-04-06 11:30:00,1.22695,1.227,1.22675,1.22675,49200000.0
2009-04-06 11:31:00,1.2268,1.2268,1.22655,1.2268,80400000.0
2009-04-06 11:32:00,1.22675,1.22675,1.22655,1.2266,19000000.0
2009-04-06 11:33:00,1.2266,1.2266,1.2258,1.2258,105800000.0
2009-04-06 11:34:00,1.22585,1.22585,1.2257,1.2257,15600000.0
2009-04-06 11:35:00,1.2257,1.2257,1.2256,1.22565,22000000.0
2009-04-06 11:36:00,1.2256,1.2256,1.22515,1.22555,284400000.0
2009-04-06 11:37:00,1.2256,1.2257,1.22535,1.2255,84000000.0
2009-04-06 11:38:00,1.2255,1.2255,1.22545,1.22545,31800000.0
2009-04-06 11:39:00,1.22505,1.22515,1.22495,1.22505,68200000.0
2009-04-06 11:40:00,1.225,1.225,1.225,1.225,226200002.0
2009-04-06 11:41:00,1.22505,1.2254,1.22495,1.22535,240000000.0
2009-04-06 11:42:00,1.2254,1.2254,1.22515,1.2252,27600000.0
2009-04-06 11:43:00,1.2252,1.22525,1.2252,1.22525,16600000.0
2009-04-06 11:44:00,1.22525,1.2253,1.2252,1.2252,53400000.0
2009-04-06 11:45:00,1.2252,1.2255,1.2252,1.22545,140200000.0
2009-04-06 11:46:00,1.2254,1.22635,1.2254,1.22595,151000000.0
2009-04-06 11:47:00,1.2259,1.2259,1.2258,1.22585,22200000.0
2009-04-06 11:48:00,1.2259,1.22595,1.2259,1.22595,24000000.0
2009-04-06 11:49:00,1.22595,1.22595,1.22595,1.22595,17400000.0
2009-04-06 11:50:00,1.22605,1.22605,1.2258,1.2258,22200000.0
2009-04-06 11:51:00,1.2259,1.22625,1.2257,1.2258,24000000.0
2009-04-06 11:52:00,1.2258,1.22585,1.22565,1.22565,23600000.0
2009-04-06 11:53:00,1.2258,1.22625,1.2258,1.2261,78200000.0
2009-04-06 11:54:00,1.22625,1.2265,1.22615,1.2265,32200000.0
2009-04-06 11:55:00,1.2266,1.22775,1.2262,1.22765,228600000.0
2009-04-06 11:56:00,1.2277,1.22795,1.22705,1.2271,178800000.0
2009-04-06 11:57:00,1.22705,1.22705,1.22695,1.22705,69600000.0
2009-04-06 11:58:00,1.2271,1.2279,1.2271,1.2278,154000000.0
2009-04-06 11:59:00,1.2278,1.22805,1.22735,1.2276,154800000.0
2009-04-06 12:00:00,1.22735,1.2278,1.22705,1.2274,344599998.0
2009-04-06 12:01:00,1.22745,1.22745,1.22705,1.22725,235600000.0
2009-04-06 12:02:00,1.22725,1.2275,1.22725,1.22735,122400000.0
2009-04-06 12:03:00,1.22735,1.22835,1.22725,1.2282,281800000.0
2009-04-06 12:04:00,1.2283,1.2291,1.22755,1.229,386600003.0
2009-04-06 12:05:00,1.22865,1.2289,1.227,1.22745,220300000.0
2009-04-06 12:06:00,1.2276,1.22775,1.2274,1.2277,44200000.0
2009-04-06 12:07:00,1.22775,1.22795,1.2274,1.2277,76200000.0
2009-04-06 12:08:00,1.2279,1.2279,1.2276,1.2278,23800000.0
2009-04-06 12:09:00,1.2279,1.2281,1.22755,1.2281,196200000.0
2009-04-06 12:10:00,1.22765,1.2281,1.22765,1.22785,50400000.0
2009-04-06 12:11:00,1.22785,1.22785,1.2278,1.2278,12600000.0
2009-04-06 12:12:00,1.2277,1.22792,1.22762,1.22792,532600000.0
2009-04-06 12:13:00,1.22805,1.2281,1.22805,1.2281,14400000.0
2009-04-06 12:14:00,1.2281,1.2282,1.2281,1.2282,28800000.0
2009-04-06 12:15:00,1.22791,1.22791,1.2274,1.2274,445400000.0
2009-04-06 12:16:00,1.2282,1.2282,1.2281,1.2282,57600000.0
2009-04-06 12:17:00,1.2282,1.2284,1.22815,1.22815,168400000.0
2009-04-06 12:18:00,1.22815,1.22815,1.22815,1.22815,9600000.0
2009-04-06 12:19:00,1.2281,1.22815,1.2281,1.2281,48000000.0
2009-04-06 12:20:00,1.2281,1.2281,1.2279,1.2279,135600000.0
2009-04-06 12:21:00,1.2279,1.2279,1.22755,1.22765,14600000.0
2009-04-06 12:22:00,1.22765,1.22765,1.2273,1.2274,79000000.0
2009-04-06 12:23:00,1.22735,1.2277,1.2273,1.22745,85600000.0
2009-04-06 12:24:00,1.2275,1.2276,1.2275,1.2276,12600000.0
2009-04-06 12:25:00,1.22755,1.22755,1.2275,1.2275,16000000.0
2009-04-06 12:26:00,1.2275,1.2275,1.2275,1.2275,12600000.0
2009-04-06 12:27:00,1.2275,1.2276,1.2273,1.2276,53999999.0
2009-04-06 12:28:00,1.2276,1.22785,1.22745,1.22745,8000000.0
2009-04-06 12:29:00,1.2277,1.2277,1.2277,1.2277,9600000.0
2009-04-06 12:30:00,1.22785,1.22785,1.22785,1.22785,9000000.0
2009-04-06 12:31:00,1.22785,1.22785,1.22785,1.22785,6000000.0
2009-04-06 12:32:00,1.2278,1.2278,1.2278,1.2278,16200001.0
2009-04-06 12:33:00,1.2278,1.2281,1.2278,1.2281,125400002.0
2009-04-06 12:34:00,1.2281,1.2283,1.2281,1.2282,65600000.0
2009-04-06 12:35:00,1.2282,1.2282,1.2282,1.2282,19200000.0
2009-04-06 12:36:00,1.2282,1.2282,1.22795,1.22795,39000000.0
2009-04-06 12:37:00,1.22795,1.22795,1.2277,1.2278,82600000.0
2009-04-06 12:38:00,1.22775,1.22775,1.22775,1.22775,39000000.0
2009-04-06 12:39:00,1.22775,1.2282,1.22775,1.2282,37400000.0
2009-04-06 12:40:00,1.2283,1.2283,1.2283,1.2283,4800000.0
2009-04-06 12:41:00,1.2283,1.2283,1.22765,1.2279,15400000.0
2009-04-06 12:42:00,1.22735,1.22801,1.22735,1.22755,62800000.0
2009-04-06 12:43:00,1.228,1.2281,1.22775,1.228,27600000.0
2009-04-06 12:44:00,1.2281,1.2281,1.2277,1.22785,54600000.0
2009-04-06 12:45:00,1.22785,1.22785,1.2278,1.2278,6000000.0
2009-04-06 12:46:00,1.2278,1.2278,1.2278,1.2278,6600000.0
2009-04-06 12:47:00,1.2278,1.2279,1.2278,1.22785,30600000.0
2009-04-06 12:48:00,1.228,1.228,1.22775,1.22795,5000000.0
2009-04-06 12:49:00,1.22805,1.2289,1.22805,1.2289,189600000.0
2009-04-06 12:50:00,1.22895,1.2292,1.22855,1.22885,319000001.0
2009-04-06 12:51:00,1.22885,1.22885,1.2283,1.2283,142200001.0
2009-04-06 12:52:00,1.2284,1.22855,1.2282,1.2282,12600000.0
2009-04-06 12:53:00,1.2283,1.2284,1.22805,1.2281,77200000.0
2009-04-06 12:54:00,1.22825,1.2284,1.22805,1.2281,42800000.0
2009-04-06 12:55:00,1.22815,1.22815,1.228,1.228,146800001.0
2009-04-06 12:56:00,1.228,1.228,1.22775,1.2278,100200000.0
2009-04-06 12:57:00,1.2278,1.228,1.22775,1.228,96600000.0
2009-04-06 12:58:00,1.228,1.22805,1.22795,1.228,46400000.0
2009-04-06 12:59:00,1.2281,1.2282,1.228,1.2282,50800000.0
2009-04-06 13:00:00,1.2283,1.2284,1.228,1.228,290800000.0
2009-04-06 13:01:00,1.22805,1.22815,1.22795,1.228,151800000.0
2009-04-06 13:02:00,1.22805,1.22805,1.22795,1.228,67200000.0
2009-04-06 13:03:00,1.2281,1.2285,1.2281,1.2285,183400000.0
2009-04-06 13:04:00,1.22865,1.22885,1.22855,1.2287,93600000.0
2009-04-06 13:05:00,1.2287,1.2287,1.2286,1.2286,97400000.0
2009-04-06 13:06:00,1.22855,1.22895,1.22855,1.22865,122000000.0
2009-04-06 13:07:00,1.2287,1.2289,1.22845,1.2285,222800000.0
2009-04-06 13:08:00,1.2286,1.22885,1.22855,1.22855,89400000.0
2009-04-06 13:09:00,1.2285,1.2285,1.22825,1.22845,81400000.0
2009-04-06 13:10:00,1.22845,1.22845,1.22835,1.2284,76800000.0
2009-04-06 13:11:00,1.22835,1.22855,1.22825,1.22855,198000000.0
2009-04-06 13:12:00,1.22855,1.22855,1.2283,1.22835,103800000.0
2009-04-06 13:13:00,1.22835,1.22835,1.22805,1.2281,84800000.0
2009-04-06 13:14:00,1.2282,1.22825,1.22805,1.22825,188200000.0
2009-04-06 13:15:00,1.2284,1.2289,1.2284,1.2287,98400000.0
2009-04-06 13:16:00,1.22875,1.22875,1.2286,1.2286,16200000.0
2009-04-06 13:17:00,1.2288,1.2288,1.22855,1.2286,109200000.0
2009-04-06 13:18:00,1.2285,1.2286,1.2285,1.2286,98800000.0
2009-04-06 13:19:00,1.2286,1.22885,1.2285,1.22885,26000000.0
2009-04-06 13:20:00,1.22885,1.22895,1.22885,1.22895,14400000.0
2009-04-06 13:21:00,1.22895,1.22905,1.22865,1.2287,63600000.0
2009-04-06 13:22:00,1.2287,1.2288,1.22855,1.2288,240600000.0
2009-04-06 13:23:00,1.22865,1.22875,1.2286,1.2287,163200000.0
2009-04-06 13:24:00,1.2286,1.22867,1.22847,1.22852,159000000.0
2009-04-06 13:25:00,1.2287,1.2289,1.2287,1.22885,21600000.0
2009-04-06 13:26:00,1.22885,1.22885,1.2287,1.2287,19600000.0
2009-04-06 13:27:00,1.22827,1.22829,1.22792,1.22829,176200000.0
2009-04-06 13:28:00,1.2287,1.2287,1.2285,1.2286,69400000.0
2009-04-06 13:29:00,1.2286,1.2287,1.2286,1.22865,50800000.0
2009-04-06 13:30:00,1.2286,1.2287,1.2286,1.2287,57800000.0
2009-04-06 13:31:00,1.2287,1.2287,1.2287,1.2287,36400000.0
2009-04-06 13:32:00,1.22875,1.22875,1.2287,1.2287,13400000.0
2009-04-06 13:33:00,1.2287,1.22955,1.2287,1.22955,78200000.0
2009-04-06 13:34:00,1.2296,1.23,1.2296,1.2299,176000000.0
2009-04-06 13:35:00,1.2299,1.2307,1.2299,1.2305,157000000.0
2009-04-06 13:36:00,1.2305,1.23085,1.2303,1.23045,218800000.0
2009-04-06 13:37:00,1.2304,1.2309,1.2304,1.2309,134000000.0
2009-04-06 13:38:00,1.2309,1.231,1.2304,1.2307,398000000.0
2009-04-06 13:39:00,1.23065,1.231,1.23055,1.2308,88800000.0
2009-04-06 13:40:00,1.2308,1.23165,1.2308,1.23145,176200000.0
2009-04-06 13:41:00,1.23165,1.23225,1.2314,1.2318,181600000.0
2009-04-06 13:42:00,1.2319,1.23215,1.23155,1.23185,121800000.0
2009-04-06 13:43:00,1.23175,1.2319,1.2316,1.2317,109600000.0
2009-04-06 13:44:00,1.2317,1.2321,1.23165,1.23195,172600000.0
2009-04-06 13:45:00,1.2319,1.2322,1.2319,1.232,107400000.0
2009-04-06 13:46:00,1.232,1.23215,1.23185,1.23195,169600000.0
2009-04-06 13:47:00,1.2318,1.23195,1.2315,1.2317,48400000.0
2009-04-06 13:48:00,1.2317,1.2317,1.23145,1.23155,125400000.0
2009-04-06 13:49:00,1.23155,1.2319,1.23155,1.23165,178800000.0
2009-04-06 13:50:00,1.23165,1.2319,1.23165,1.2319,39200000.0
2009-04-06 13:51:00,1.2318,1.2324,1.2318,1.2323,110600000.0
2009-04-06 13:52:00,1.2323,1.2325,1.2322,1.2323,194000000.0
2009-04-06 13:53:00,1.23245,1.233,1.23225,1.23285,96400000.0
2009-04-06 13:54:00,1.2328,1.2328,1.23215,1.23235,153000000.0
2009-04-06 13:55:00,1.23235,1.23295,1.23215,1.2327,138200000.0
2009-04-06 13:56:00,1.2328,1.2329,1.2324,1.2327,263200000.0
2009-04-06 13:57:00,1.2327,1.2327,1.23245,1.23245,22200000.0
2009-04-06 13:58:00,1.2325,1.2326,1.2325,1.2325,70600000.0
2009-04-06 13:59:00,1.2325,1.2325,1.2322,1.2323,65400000.0
2009-04-06 14:00:00,1.2323,1.23285,1.2323,1.2327,193400000.0
2009-04-06 14:01:00,1.2327,1.2331,1.23265,1.233,56200000.0
2009-04-06 14:02:00,1.233,1.2332,1.23245,1.2325,282800000.0
2009-04-06 14:03:00,1.2325,1.2327,1.23235,1.2327,293000001.0
2009-04-06 14:04:00,1.2327,1.2332,1.2326,1.2326,173600000.0
2009-04-06 14:05:00,1.2327,1.2328,1.2324,1.23245,191000001.0
2009-04-06 14:06:00,1.23245,1.2336,1.23245,1.23345,447599997.0
2009-04-06 14:07:00,1.2335,1.2335,1.2325,1.2325,271200000.0
2009-04-06 14:08:00,1.2325,1.2329,1.2322,1.2327,340200001.0
2009-04-06 14:09:00,1.2327,1.233,1.2327,1.233,162000000.0
2009-04-06 14:10:00,1.23305,1.2334,1.23305,1.2334,126600000.0
2009-04-06 14:11:00,1.2334,1.2336,1.23325,1.2333,170000000.0
2009-04-06 14:12:00,1.23325,1.23355,1.23315,1.2335,192800000.0
2009-04-06 14:13:00,1.2335,1.2335,1.233,1.233,219500001.0
2009-04-06 14:14:00,1.233,1.2344,1.233,1.23435,503799999.0
2009-04-06 14:15:00,1.23435,1.23465,1.2338,1.234,350799999.0
2009-04-06 14:16:00,1.234,1.23405,1.23385,1.234,144800000.0
2009-04-06 14:17:00,1.234,1.23415,1.2338,1.23415,89600000.0
2009-04-06 14:18:00,1.2341,1.2341,1.2339,1.234,80800000.0
2009-04-06 14:19:00,1.234,1.23415,1.23395,1.2341,27600000.0
2009-04-06 14:20:00,1.2342,1.2348,1.23415,1.2347,143600000.0
2009-04-06 14:21:00,1.2347,1.2347,1.2345,1.2346,182200000.0
2009-04-06 14:22:00,1.23475,1.2356,1.2345,1.2356,420200000.0
2009-04-06 14:23:00,1.23555,1.2359,1.23545,1.2359,279000000.0
2009-04-06 14:24:00,1.2359,1.2359,1.23485,1.2353,322000000.0
2009-04-06 14:25:00,1.23525,1.23565,1.2352,1.23565,436800000.0
2009-04-06 14:26:00,1.23555,1.2357,1.23535,1.2356,157800000.0
2009-04-06 14:27:00,1.2355,1.2357,1.2354,1.2356,183800000.0
2009-04-06 14:28:00,1.2356,1.236,1.2356,1.2359,223399999.0
2009-04-06 14:29:00,1.236,1.2363,1.2359,1.2359,249800000.0
2009-04-06 14:30:00,1.23595,1.2369,1.23595,1.2369,511200000.0
2009-04-06 14:31:00,1.237,1.2381,1.2369,1.23805,412400001.0
2009-04-06 14:32:00,1.2381,1.2386,1.2373,1.2373,250400000.0
2009-04-06 14:33:00,1.2373,1.2373,1.2367,1.2368,334000000.0
2009-04-06 14:34:00,1.2368,1.23755,1.2368,1.2372,322599998.0
2009-04-06 14:35:00,1.2372,1.2373,1.23705,1.2373,149800000.0
2009-04-06 14:36:00,1.23715,1.23715,1.236,1.2362,471400000.0
2009-04-06 14:37:00,1.2362,1.2364,1.2362,1.2362,95400000.0
2009-04-06 14:38:00,1.2362,1.2362,1.2357,1.2357,271000001.0
2009-04-06 14:39:00,1.2357,1.23585,1.23555,1.2356,320600000.0
2009-04-06 14:40:00,1.2354,1.2358,1.2353,1.2358,248700000.0
2009-04-06 14:41:00,1.23575,1.2361,1.2357,1.236,158600000.0
2009-04-06 14:42:00,1.236,1.2361,1.23585,1.23595,208400000.0
2009-04-06 14:43:00,1.236,1.2364,1.2359,1.2362,240200000.0
2009-04-06 14:44:00,1.2362,1.23625,1.236,1.2362,206800001.0
2009-04-06 14:45:00,1.2362,1.2365,1.23615,1.2364,329600004.0
2009-04-06 14:46:00,1.2363,1.2363,1.2361,1.2361,329600000.0
2009-04-06 14:47:00,1.23615,1.2362,1.2353,1.2353,420800000.0
2009-04-06 14:48:00,1.2353,1.2356,1.2349,1.23535,315799999.0
2009-04-06 14:49:00,1.2353,1.2354,1.2348,1.2348,254400002.0
2009-04-06 14:50:00,1.2349,1.235,1.2348,1.2349,172600001.0
2009-04-06 14:51:00,1.235,1.2352,1.2348,1.2349,327000002.0
2009-04-06 14:52:00,1.235,1.2356,1.235,1.23555,378600001.0
2009-04-06 14:53:00,1.23565,1.2359,1.23555,1.23565,196800000.0
2009-04-06 14:54:00,1.2356,1.2356,1.2351,1.2353,402400001.0
2009-04-06 14:55:00,1.2352,1.23545,1.23495,1.2353,295800000.0
2009-04-06 14:56:00,1.23535,1.2355,1.2352,1.2355,191200000.0
2009-04-06 14:57:00,1.23555,1.2358,1.23505,1.23565,249000000.0
2009-04-06 14:58:00,1.23565,1.23565,1.23525,1.2354,253300000.0
2009-04-06 14:59:00,1.23555,1.23565,1.23525,1.2353,224400000.0
2009-04-06 15:00:00,1.2353,1.2356,1.235,1.2355,317800000.0
2009-04-06 15:01:00,1.23545,1.23565,1.2352,1.2352,363000001.0
2009-04-06 15:02:00,1.23545,1.2358,1.2351,1.2357,216800000.0
2009-04-06 15:03:00,1.23575,1.236,1.23555,1.2356,158000000.0
2009-04-06 15:04:00,1.2356,1.2356,1.23505,1.23535,131000000.0
2009-04-06 15:05:00,1.2353,1.236,1.23525,1.236,154600000.0
2009-04-06 15:06:00,1.2359,1.2365,1.2359,1.2364,286600001.0
2009-04-06 15:07:00,1.2364,1.23665,1.236,1.2365,483600000.0
2009-04-06 15:08:00,1.2365,1.2371,1.23635,1.237,364999999.0
2009-04-06 15:09:00,1.23705,1.2371,1.2367,1.2368,223200000.0
2009-04-06 15:10:00,1.2368,1.23775,1.2368,1.2375,248000000.0
2009-04-06 15:11:00,1.2376,1.2381,1.2375,1.23785,229999999.0
2009-04-06 15:12:00,1.23785,1.23785,1.23725,1.2374,179500000.0
2009-04-06 15:13:00,1.2374,1.23775,1.23725,1.2375,244200000.0
2009-04-06 15:14:00,1.23755,1.2378,1.23705,1.23705,478199999.0
2009-04-06 15:15:00,1.2371,1.2377,1.23685,1.2377,164800000.0
2009-04-06 15:16:00,1.2376,1.2378,1.23715,1.23715,204400000.0
2009-04-06 15:17:00,1.2373,1.2373,1.2373,1.2373,57000000.0
2009-04-06 15:18:00,1.2373,1.23755,1.2373,1.2375,183200000.0
2009-04-06 15:19:00,1.2374,1.23745,1.2374,1.2374,47600000.0
2009-04-06 15:20:00,1.2374,1.2374,1.23685,1.237,190640000.0
2009-04-06 15:21:00,1.23695,1.23695,1.2362,1.2364,215800000.0
2009-04-06 15:22:00,1.2364,1.2368,1.2364,1.2365,264000000.0
2009-04-06 15:23:00,1.2365,1.2367,1.2363,1.2365,233400000.0
2009-04-06 15:24:00,1.2365,1.2368,1.23645,1.2368,309400000.0
2009-04-06 15:25:00,1.2368,1.23745,1.2368,1.23715,289800002.0
2009-04-06 15:26:00,1.2372,1.23755,1.2368,1.2368,394400002.0
2009-04-06 15:27:00,1.2368,1.2375,1.2368,1.23725,378600001.0
2009-04-06 15:28:00,1.2373,1.2378,1.2373,1.2377,243000000.0
2009-04-06 15:29:00,1.2377,1.2378,1.2369,1.2372,380200000.0
2009-04-06 15:30:00,1.23715,1.2373,1.23655,1.2371,383200003.0
2009-04-06 15:31:00,1.2371,1.23755,1.23705,1.2372,557000003.0
2009-04-06 15:32:00,1.23715,1.2372,1.23655,1.2371,285200000.0
2009-04-06 15:33:00,1.2371,1.2378,1.2371,1.2378,260600001.0
2009-04-06 15:34:00,1.2377,1.2377,1.2365,1.2368,379000002.0
2009-04-06 15:35:00,1.2368,1.2373,1.23615,1.237,754400003.0
2009-04-06 15:36:00,1.237,1.2379,1.23685,1.23755,235800000.0
2009-04-06 15:37:00,1.2376,1.2385,1.23755,1.2385,316400001.0
2009-04-06 15:38:00,1.2385,1.2385,1.2374,1.2375,263000000.0
2009-04-06 15:39:00,1.2375,1.2378,1.2373,1.2375,169000000.0
2009-04-06 15:40:00,1.23745,1.238,1.23705,1.23785,265800000.0
2009-04-06 15:41:00,1.2379,1.2383,1.23755,1.2382,263000000.0
2009-04-06 15:42:00,1.2382,1.2385,1.2382,1.2385,168600000.0
2009-04-06 15:43:00,1.2385,1.2395,1.2385,1.2388,357199998.0
2009-04-06 15:44:00,1.23875,1.2392,1.2386,1.239,225600000.0
2009-04-06 15:45:00,1.23895,1.2391,1.23865,1.2391,276400000.0
2009-04-06 15:46:00,1.2391,1.24,1.23905,1.2395,366200001.0
2009-04-06 15:47:00,1.2395,1.2395,1.23875,1.239,417999999.0
2009-04-06 15:48:00,1.239,1.2393,1.23875,1.2391,534600001.0
2009-04-06 15:49:00,1.2391,1.2397,1.2389,1.2395,307800000.0
2009-04-06 15:50:00,1.2395,1.23965,1.23875,1.2395,343400001.0
2009-04-06 15:51:00,1.2394,1.2394,1.239,1.2391,416000002.0
2009-04-06 15:52:00,1.2391,1.2391,1.23845,1.2386,457400000.0
2009-04-06 15:53:00,1.2388,1.2389,1.2384,1.2388,188200000.0
2009-04-06 15:54:00,1.2388,1.23885,1.23835,1.23865,326600000.0
2009-04-06 15:55:00,1.23865,1.2388,1.23845,1.2387,612599999.0
2009-04-06 15:56:00,1.2387,1.2388,1.23835,1.2385,373600000.0
2009-04-06 15:57:00,1.2385,1.2385,1.23795,1.2384,433800002.0
2009-04-06 15:58:00,1.23845,1.2389,1.2384,1.2385,201600000.0
2009-04-06 15:59:00,1.2385,1.2386,1.23825,1.2385,70600000.0
2009-04-06 16:00:00,1.2385,1.2396,1.2385,1.2395,417600000.0
2009-04-06 16:01:00,1.2395,1.2397,1.23915,1.2392,332400000.0
2009-04-06 16:02:00,1.23915,1.23915,1.23835,1.2384,214800000.0
2009-04-06 16:03:00,1.2385,1.2385,1.23745,1.23745,293800000.0
2009-04-06 16:04:00,1.2375,1.2379,1.2371,1.2373,522599999.0
2009-04-06 16:05:00,1.23725,1.2378,1.2371,1.2378,285000001.0
2009-04-06 16:06:00,1.2378,1.2381,1.2374,1.2379,209000000.0
2009-04-06 16:07:00,1.23795,1.23855,1.23795,1.2384,514000000.0
2009-04-06 16:08:00,1.23835,1.23835,1.23725,1.23745,322000000.0
2009-04-06 16:09:00,1.23745,1.23745,1.23715,1.2372,168400000.0
2009-04-06 16:10:00,1.2372,1.2374,1.2371,1.2374,197200000.0
2009-04-06 16:11:00,1.2374,1.2375,1.23715,1.2372,196600000.0
2009-04-06 16:12:00,1.2372,1.2372,1.2371,1.2372,263400000.0
2009-04-06 16:13:00,1.2372,1.23805,1.2372,1.23775,347400000.0
2009-04-06 16:14:00,1.23775,1.2379,1.2371,1.2376,316400000.0
2009-04-06 16:15:00,1.2376,1.2386,1.2376,1.2386,526599999.0
2009-04-06 16:16:00,1.23855,1.2389,1.23785,1.2387,582600000.0
2009-04-06 16:17:00,1.2387,1.2396,1.2386,1.239,381000000.0
2009-04-06 16:18:00,1.2391,1.2394,1.2385,1.23875,410600000.0
2009-04-06 16:19:00,1.2388,1.239,1.23815,1.2388,464600000.0
2009-04-06 16:20:00,1.23875,1.2391,1.2385,1.2391,238600000.0
2009-04-06 16:21:00,1.2391,1.23915,1.2385,1.23875,172000000.0
2009-04-06 16:22:00,1.2387,1.2388,1.2383,1.2386,354600000.0
2009-04-06 16:23:00,1.2386,1.2392,1.2385,1.2392,303200003.0
2009-04-06 16:24:00,1.23935,1.2395,1.23855,1.2386,358800000.0
2009-04-06 16:25:00,1.23855,1.2388,1.2384,1.2384,314000000.0
2009-04-06 16:26:00,1.2384,1.23915,1.23795,1.2384,559000000.0
2009-04-06 16:27:00,1.2384,1.2392,1.238,1.2391,330200000.0
2009-04-06 16:28:00,1.2391,1.2395,1.23905,1.23905,191000000.0
2009-04-06 16:29:00,1.23905,1.23985,1.23905,1.2395,239599999.0
2009-04-06 16:30:00,1.2396,1.2409,1.2394,1.24065,517600002.0
2009-04-06 16:31:00,1.2407,1.24085,1.2402,1.2402,372000004.0
2009-04-06 16:32:00,1.2402,1.24045,1.2401,1.2402,342200001.0
2009-04-06 16:33:00,1.2404,1.24065,1.2403,1.24065,217400000.0
2009-04-06 16:34:00,1.2406,1.2408,1.24035,1.2408,205200000.0
2009-04-06 16:35:00,1.2408,1.2408,1.24005,1.24015,295200000.0
2009-04-06 16:36:00,1.2402,1.24135,1.24,1.2411,359999999.0
2009-04-06 16:37:00,1.241,1.24165,1.24095,1.24125,321600000.0
2009-04-06 16:38:00,1.24135,1.24165,1.24095,1.24145,196800000.0
2009-04-06 16:39:00,1.24145,1.24155,1.2412,1.2413,339200000.0
2009-04-06 16:40:00,1.2414,1.24235,1.2414,1.2415,495200000.0
2009-04-06 16:41:00,1.2415,1.2415,1.24105,1.2411,131800000.0
2009-04-06 16:42:00,1.2411,1.2412,1.24045,1.2407,559600000.0
2009-04-06 16:43:00,1.2408,1.2408,1.2406,1.2407,234800000.0
2009-04-06 16:44:00,1.2407,1.2407,1.2401,1.2402,184800001.0
2009-04-06 16:45:00,1.2402,1.2405,1.2402,1.24045,112600000.0
2009-04-06 16:46:00,1.2405,1.24075,1.2404,1.2406,298400000.0
2009-04-06 16:47:00,1.2406,1.2406,1.24005,1.24045,264800000.0
2009-04-06 16:48:00,1.24045,1.2411,1.24045,1.2411,307400000.0
2009-04-06 16:49:00,1.24105,1.24105,1.2406,1.2406,218800000.0
2009-04-06 16:50:00,1.2406,1.24075,1.24025,1.2404,195800000.0
2009-04-06 16:51:00,1.2403,1.2409,1.2403,1.2407,330800002.0
2009-04-06 16:52:00,1.2406,1.2409,1.2406,1.2408,225800000.0
2009-04-06 16:53:00,1.2408,1.2414,1.2406,1.2412,398000000.0
2009-04-06 16:54:00,1.2412,1.24135,1.2405,1.2405,308999999.0
2009-04-06 16:55:00,1.2405,1.2413,1.2405,1.2413,386600001.0
2009-04-06 16:56:00,1.2413,1.2413,1.241,1.2411,168400000.0
2009-04-06 16:57:00,1.2411,1.24165,1.24005,1.2403,447800000.0
2009-04-06 16:58:00,1.24035,1.2408,1.24035,1.2408,393400000.0
2009-04-06 16:59:00,1.2408,1.2409,1.2392,1.2393,499200001.0
2009-04-06 17:00:00,1.2393,1.2397,1.2387,1.23955,639200001.0
2009-04-06 17:01:00,1.2395,1.2405,1.2395,1.2403,320199998.0
2009-04-06 17:02:00,1.2403,1.2406,1.23955,1.2401,589999997.0
2009-04-06 17:03:00,1.2403,1.2405,1.2396,1.2401,398999999.0
2009-04-06 17:04:00,1.2401,1.2404,1.23965,1.2397,547600005.0
2009-04-06 17:05:00,1.2397,1.2417,1.2397,1.2417,507800000.0
2009-04-06 17:06:00,1.2417,1.24185,1.24155,1.24175,172800000.0
2009-04-06 17:07:00,1.24185,1.242,1.24175,1.24195,190600000.0
2009-04-06 17:08:00,1.24195,1.242,1.2415,1.2415,242600000.0
2009-04-06 17:09:00,1.2415,1.2416,1.24145,1.2416,126000000.0
2009-04-06 17:10:00,1.2415,1.2416,1.24115,1.2413,172100002.0
2009-04-06 17:11:00,1.2412,1.2418,1.24105,1.2418,234200000.0
2009-04-06 17:12:00,1.2419,1.2422,1.2419,1.2419,300600000.0
2009-04-06 17:13:00,1.242,1.2422,1.24195,1.2422,165399999.0
2009-04-06 17:14:00,1.2422,1.2423,1.2421,1.2423,151600000.0
2009-04-06 17:15:00,1.2423,1.2435,1.24215,1.2433,351800000.0
2009-04-06 17:16:00,1.2432,1.2432,1.24205,1.24205,304200000.0
2009-04-06 17:17:00,1.2421,1.2427,1.242,1.2424,318400000.0
2009-04-06 17:18:00,1.2428,1.24285,1.2423,1.2426,393600001.0
2009-04-06 17:19:00,1.2425,1.2427,1.2419,1.24205,364199999.0
2009-04-06 17:20:00,1.2422,1.24275,1.2419,1.2425,208800000.0
2009-04-06 17:21:00,1.2425,1.2426,1.24215,1.2425,384200000.0
2009-04-06 17:22:00,1.2424,1.2424,1.24205,1.2422,220000000.0
2009-04-06 17:23:00,1.2422,1.2422,1.2421,1.2422,177400003.0
2009-04-06 17:24:00,1.24215,1.2423,1.24205,1.2422,315200000.0
2009-04-06 17:25:00,1.2422,1.2423,1.2422,1.2422,48200000.0
2009-04-06 17:26:00,1.2422,1.2422,1.2414,1.2417,390600000.0
2009-04-06 17:27:00,1.2417,1.2421,1.2416,1.2421,455200000.0
2009-04-06 17:28:00,1.242,1.2425,1.2417,1.2418,367600000.0
2009-04-06 17:29:00,1.2419,1.2419,1.241,1.24105,332199999.0
2009-04-06 17:30:00,1.241,1.24165,1.24095,1.2413,294000000.0
2009-04-06 17:31:00,1.2412,1.2413,1.241,1.2413,447799999.0
2009-04-06 17:32:00,1.2413,1.2413,1.241,1.2411,101200000.0
2009-04-06 17:33:00,1.2411,1.2411,1.2408,1.2411,257000000.0
2009-04-06 17:34:00,1.2411,1.2411,1.24055,1.24055,209200000.0
2009-04-06 17:35:00,1.2406,1.2406,1.24025,1.2405,341399999.0
2009-04-06 17:36:00,1.2404,1.2411,1.2404,1.2411,330600000.0
2009-04-06 17:37:00,1.241,1.2411,1.2406,1.24105,262200000.0
2009-04-06 17:38:00,1.2411,1.2415,1.24105,1.2415,174200000.0
2009-04-06 17:39:00,1.2415,1.2416,1.2414,1.2415,173000000.0
2009-04-06 17:40:00,1.2415,1.2416,1.2415,1.2415,93400000.0
2009-04-06 17:41:00,1.2416,1.2416,1.2415,1.2415,49600000.0
2009-04-06 17:42:00,1.2415,1.2419,1.2415,1.2419,222800000.0
2009-04-06 17:43:00,1.242,1.24305,1.24165,1.24165,544799999.0
2009-04-06 17:44:00,1.2417,1.2423,1.2416,1.2423,137800000.0
2009-04-06 17:45:00,1.24245,1.2428,1.24235,1.2428,243400001.0
2009-04-06 17:46:00,1.2428,1.2428,1.24195,1.24205,209000001.0
2009-04-06 17:47:00,1.24205,1.24265,1.24205,1.2426,301800000.0
2009-04-06 17:48:00,1.2426,1.2426,1.24195,1.24215,445000002.0
2009-04-06 17:49:00,1.24215,1.2422,1.2416,1.24195,388800001.0
2009-04-06 17:50:00,1.242,1.2423,1.24185,1.2419,321600001.0
2009-04-06 17:51:00,1.2421,1.2422,1.2415,1.24185,268200001.0
2009-04-06 17:52:00,1.24185,1.2422,1.2418,1.2421,333400002.0
2009-04-06 17:53:00,1.2421,1.2421,1.24175,1.2418,237800000.0
2009-04-06 17:54:00,1.2417,1.2422,1.24145,1.2422,151000000.0
2009-04-06 17:55:00,1.24195,1.2424,1.2418,1.2424,311600000.0
2009-04-06 17:56:00,1.2424,1.24305,1.24235,1.243,371800000.0
2009-04-06 17:57:00,1.24295,1.2437,1.24295,1.2435,363599997.0
2009-04-06 17:58:00,1.24355,1.2437,1.24345,1.2436,226600000.0
2009-04-06 17:59:00,1.2436,1.2436,1.24205,1.2427,271200000.0
2009-04-06 18:00:00,1.2427,1.24295,1.24225,1.24235,301400000.0
2009-04-06 18:01:00,1.24235,1.2425,1.2423,1.2423,160800000.0
2009-04-06 18:02:00,1.24235,1.24235,1.2416,1.242,312400000.0
2009-04-06 18:03:00,1.242,1.242,1.2416,1.2418,163400000.0
2009-04-06 18:04:00,1.2417,1.2417,1.24095,1.2412,273200000.0
2009-04-06 18:05:00,1.2412,1.24145,1.2412,1.24135,116000000.0
2009-04-06 18:06:00,1.24135,1.2417,1.24135,1.2416,365000000.0
2009-04-06 18:07:00,1.2415,1.2423,1.24145,1.2423,248200000.0
2009-04-06 18:08:00,1.2423,1.2423,1.2421,1.2421,67200000.0
2009-04-06 18:09:00,1.2422,1.2422,1.242,1.242,140800000.0
2009-04-06 18:10:00,1.24215,1.2422,1.242,1.24205,125600000.0
2009-04-06 18:11:00,1.24215,1.24285,1.2421,1.2427,279000000.0
2009-04-06 18:12:00,1.24275,1.2429,1.2422,1.2423,460000000.0
2009-04-06 18:13:00,1.2422,1.24245,1.2422,1.24245,240600000.0
2009-04-06 18:14:00,1.24255,1.24275,1.24245,1.24245,256800000.0
2009-04-06 18:15:00,1.2425,1.2426,1.24245,1.2426,264400000.0
2009-04-06 18:16:00,1.2426,1.24285,1.24255,1.2426,143000000.0
2009-04-06 18:17:00,1.2426,1.24275,1.24255,1.24275,143400000.0
2009-04-06 18:18:00,1.2428,1.2432,1.2428,1.2432,69200000.0
2009-04-06 18:19:00,1.2431,1.2431,1.2429,1.24305,65000000.0
2009-04-06 18:20:00,1.243,1.2435,1.2429,1.2435,177000000.0
2009-04-06 18:21:00,1.2435,1.2436,1.2432,1.2434,166400000.0
2009-04-06 18:22:00,1.2434,1.24385,1.2434,1.2437,272400000.0
2009-04-06 18:23:00,1.2437,1.2437,1.2431,1.2431,104000000.0
2009-04-06 18:24:00,1.24315,1.2433,1.24315,1.2433,339600000.0
2009-04-06 18:25:00,1.2434,1.2434,1.2432,1.2434,111600000.0
2009-04-06 18:26:00,1.2434,1.2434,1.2432,1.2433,78400000.0
2009-04-06 18:27:00,1.2433,1.2433,1.24285,1.24295,282000000.0
2009-04-06 18:28:00,1.24295,1.2432,1.24295,1.2432,73200000.0
2009-04-06 18:29:00,1.24335,1.24335,1.2431,1.2432,134000000.0
2009-04-06 18:30:00,1.2432,1.2436,1.2432,1.2436,131000000.0
2009-04-06 18:31:00,1.24375,1.244,1.24355,1.2436,233800000.0
2009-04-06 18:32:00,1.24355,1.2436,1.2434,1.2435,140400000.0
2009-04-06 18:33:00,1.2435,1.2435,1.2433,1.2433,165200000.0
2009-04-06 18:34:00,1.2434,1.2434,1.2433,1.2434,40800000.0
2009-04-06 18:35:00,1.2434,1.2434,1.2429,1.2431,263600000.0
2009-04-06 18:36:00,1.2431,1.2432,1.24295,1.2432,172600000.0
2009-04-06 18:37:00,1.2433,1.2439,1.24305,1.2439,160200001.0
2009-04-06 18:38:00,1.244,1.2441,1.2439,1.2441,59000000.0
2009-04-06 18:39:00,1.24415,1.24415,1.2432,1.2433,194400000.0
2009-04-06 18:40:00,1.24335,1.24355,1.24335,1.24345,291200000.0
2009-04-06 18:41:00,1.2435,1.2436,1.24345,1.2435,277800000.0
2009-04-06 18:42:00,1.2435,1.2435,1.2432,1.24325,328200001.0
2009-04-06 18:43:00,1.2433,1.2435,1.2431,1.2432,255400000.0
2009-04-06 18:44:00,1.2432,1.24325,1.24315,1.24315,123600000.0
2009-04-06 18:45:00,1.2433,1.24345,1.2432,1.2433,353400000.0
2009-04-06 18:46:00,1.2433,1.2433,1.24315,1.2432,197000000.0
2009-04-06 18:47:00,1.2432,1.2432,1.2431,1.2431,91000000.0
2009-04-06 18:48:00,1.24305,1.2431,1.24295,1.243,56600000.0
2009-04-06 18:49:00,1.243,1.2436,1.243,1.2434,316800000.0
2009-04-06 18:50:00,1.2434,1.24345,1.2432,1.2432,255200000.0
2009-04-06 18:51:00,1.24315,1.24325,1.243,1.243,264399999.0
2009-04-06 18:52:00,1.243,1.2431,1.24295,1.2431,47800000.0
2009-04-06 18:53:00,1.2431,1.2431,1.243,1.243,141000000.0
2009-04-06 18:54:00,1.2431,1.2431,1.24245,1.2426,250600000.0
2009-04-06 18:55:00,1.24255,1.2426,1.2419,1.242,189000000.0
2009-04-06 18:56:00,1.2419,1.2419,1.2414,1.2416,192400000.0
2009-04-06 18:57:00,1.2416,1.2419,1.2416,1.2417,57400000.0
2009-04-06 18:58:00,1.2418,1.2418,1.24145,1.2418,192000000.0
2009-04-06 18:59:00,1.2418,1.2421,1.24175,1.2418,108200000.0
2009-04-06 19:00:00,1.2418,1.242,1.2417,1.2417,208000000.0
2009-04-06 19:01:00,1.2417,1.24205,1.24155,1.24185,256900000.0
2009-04-06 19:02:00,1.2419,1.2422,1.24185,1.24215,176400000.0
2009-04-06 19:03:00,1.24215,1.2427,1.24215,1.2427,192600000.0
2009-04-06 19:04:00,1.2428,1.2429,1.2424,1.24255,385600000.0
2009-04-06 19:05:00,1.24255,1.2426,1.24205,1.2423,170000000.0
2009-04-06 19:06:00,1.2423,1.24245,1.24215,1.2422,118400000.0
2009-04-06 19:07:00,1.2422,1.2424,1.2417,1.242,233200000.0
2009-04-06 19:08:00,1.242,1.24205,1.24165,1.242,261200000.0
2009-04-06 19:09:00,1.24205,1.2421,1.24185,1.24205,500600002.0
2009-04-06 19:10:00,1.2421,1.2421,1.242,1.242,124600000.0
2009-04-06 19:11:00,1.242,1.2423,1.242,1.2421,113000000.0
2009-04-06 19:12:00,1.2421,1.2423,1.24175,1.24215,271000001.0
2009-04-06 19:13:00,1.24215,1.24215,1.2417,1.2417,233000000.0
2009-04-06 19:14:00,1.2417,1.242,1.2416,1.2418,250600000.0
2009-04-06 19:15:00,1.2419,1.242,1.2415,1.2415,202100000.0
2009-04-06 19:16:00,1.2415,1.242,1.2415,1.2417,283400000.0
2009-04-06 19:17:00,1.2416,1.2416,1.2415,1.2415,23800000.0
2009-04-06 19:18:00,1.2415,1.2416,1.2415,1.2415,46400000.0
2009-04-06 19:19:00,1.2416,1.24205,1.2415,1.2419,243200000.0
2009-04-06 19:20:00,1.2419,1.2419,1.2415,1.2415,187000000.0
2009-04-06 19:21:00,1.2415,1.2415,1.241,1.2411,147600000.0
2009-04-06 19:22:00,1.2411,1.24145,1.2405,1.24075,396000000.0
2009-04-06 19:23:00,1.24075,1.2411,1.24055,1.2408,472400000.0
2009-04-06 19:24:00,1.2408,1.24095,1.2404,1.2404,155800000.0
2009-04-06 19:25:00,1.2405,1.2405,1.23995,1.24,258000000.0
2009-04-06 19:26:00,1.2401,1.2402,1.2401,1.2402,114200000.0
2009-04-06 19:27:00,1.2401,1.24085,1.2401,1.24075,242400000.0
2009-04-06 19:28:00,1.24075,1.24125,1.24045,1.24125,457600000.0
2009-04-06 19:29:00,1.241,1.2412,1.241,1.24105,40000000.0
2009-04-06 19:30:00,1.24115,1.24185,1.24115,1.2417,189200000.0
2009-04-06 19:31:00,1.2417,1.242,1.2416,1.24165,76800000.0
2009-04-06 19:32:00,1.24155,1.24155,1.2412,1.2412,47400000.0
2009-04-06 19:33:00,1.2412,1.24155,1.2412,1.2415,78800000.0
2009-04-06 19:34:00,1.2415,1.2417,1.2414,1.2417,35800000.0
2009-04-06 19:35:00,1.2417,1.24195,1.2417,1.24185,78000000.0
2009-04-06 19:36:00,1.24185,1.242,1.2418,1.242,55600000.0
2009-04-06 19:37:00,1.2421,1.2422,1.2421,1.2421,119800000.0
2009-04-06 19:38:00,1.2421,1.2421,1.2421,1.2421,168000000.0
2009-04-06 19:39:00,1.2421,1.2421,1.242,1.2421,108800000.0
2009-04-06 19:40:00,1.2421,1.2421,1.242,1.2421,69600000.0
2009-04-06 19:41:00,1.2421,1.2421,1.2421,1.2421,139200000.0
2009-04-06 19:42:00,1.2421,1.2421,1.2421,1.2421,54000000.0
2009-04-06 19:43:00,1.2421,1.2421,1.2421,1.2421,33600000.0
2009-04-06 19:44:00,1.24205,1.2421,1.242,1.242,16600000.0
2009-04-06 19:45:00,1.242,1.242,1.2417,1.2417,71000000.0
2009-04-06 19:46:00,1.2417,1.2417,1.24065,1.2407,168999999.0
2009-04-06 19:47:00,1.2407,1.2408,1.2405,1.2407,266600000.0
2009-04-06 19:48:00,1.24075,1.2412,1.24075,1.2409,275600000.0
2009-04-06 19:49:00,1.2409,1.24125,1.2406,1.24125,227400000.0
2009-04-06 19:50:00,1.24125,1.24125,1.2409,1.241,105200000.0
2009-04-06 19:51:00,1.241,1.241,1.24055,1.24055,99800000.0
2009-04-06 19:52:00,1.2405,1.2407,1.2405,1.2407,73800000.0
2009-04-06 19:53:00,1.2407,1.2407,1.2407,1.2407,30000000.0
2009-04-06 19:54:00,1.2407,1.24085,1.2407,1.2407,138600000.0
2009-04-06 19:55:00,1.2407,1.2408,1.2407,1.2407,72200000.0
2009-04-06 19:56:00,1.24056,1.24063,1.24034,1.24035,109200000.0
2009-04-06 19:57:00,1.2407,1.2407,1.2405,1.2406,321200000.0
2009-04-06 19:58:00,1.2404,1.2405,1.24025,1.24025,81400000.0
2009-04-06 19:59:00,1.24035,1.2405,1.2403,1.2405,39400000.0
2009-04-06 20:00:00,1.2405,1.2408,1.24045,1.24075,126000000.0
2009-04-06 20:01:00,1.2407,1.2408,1.2406,1.2407,146200000.0
2009-04-06 20:02:00,1.2407,1.24075,1.24035,1.2406,264399999.0
2009-04-06 20:03:00,1.2406,1.2407,1.2403,1.2405,184600000.0
2009-04-06 20:04:00,1.2405,1.2405,1.24025,1.24045,84200000.0
2009-04-06 20:05:00,1.2405,1.2408,1.2402,1.2403,221200000.0
2009-04-06 20:06:00,1.24045,1.2409,1.2402,1.2408,262200000.0
2009-04-06 20:07:00,1.2408,1.24105,1.24075,1.241,224400000.0
2009-04-06 20:08:00,1.241,1.241,1.24075,1.24075,104400000.0
2009-04-06 20:09:00,1.24075,1.2409,1.2407,1.2407,194200000.0
2009-04-06 20:10:00,1.2407,1.2407,1.24025,1.2403,132800000.0
2009-04-06 20:11:00,1.24025,1.2404,1.2402,1.2404,48200000.0
2009-04-06 20:12:00,1.2404,1.2406,1.2404,1.2405,86400000.0
2009-04-06 20:13:00,1.2406,1.24105,1.2406,1.2409,116200000.0
2009-04-06 20:14:00,1.2409,1.2409,1.2405,1.24055,154800000.0
2009-04-06 20:15:00,1.2407,1.241,1.24055,1.2408,125600000.0
2009-04-06 20:16:00,1.2409,1.2412,1.2408,1.2412,73600000.0
2009-04-06 20:17:00,1.2411,1.2412,1.2411,1.2411,37800000.0
2009-04-06 20:18:00,1.2411,1.2411,1.2411,1.2411,24000000.0
2009-04-06 20:19:00,1.2412,1.2412,1.24065,1.24065,103800000.0
2009-04-06 20:20:00,1.2406,1.24075,1.2401,1.2403,242400000.0
2009-04-06 20:21:00,1.2402,1.2403,1.2397,1.2397,478400000.0
2009-04-06 20:22:00,1.23975,1.2399,1.239,1.23965,419800000.0
2009-04-06 20:23:00,1.23965,1.23965,1.2393,1.2396,282000000.0
2009-04-06 20:24:00,1.2396,1.2396,1.2395,1.2395,60200000.0
2009-04-06 20:25:00,1.2395,1.24015,1.2394,1.2399,137600000.0
2009-04-06 20:26:00,1.2397,1.2402,1.23965,1.23985,241600000.0
2009-04-06 20:27:00,1.2399,1.2399,1.23945,1.2395,238600000.0
2009-04-06 20:28:00,1.2395,1.2396,1.2395,1.2396,43200000.0
2009-04-06 20:29:00,1.2396,1.2397,1.23945,1.2395,245800000.0
2009-04-06 20:30:00,1.23955,1.2397,1.23955,1.2397,80400000.0
2009-04-06 20:31:00,1.2397,1.2409,1.2397,1.2409,184600000.0
2009-04-06 20:32:00,1.2408,1.241,1.2405,1.24065,369400001.0
2009-04-06 20:33:00,1.2407,1.2408,1.2406,1.24065,117200000.0
2009-04-06 20:34:00,1.2406,1.2411,1.2406,1.241,184800000.0
2009-04-06 20:35:00,1.241,1.2412,1.241,1.2412,165400000.0
2009-04-06 20:36:00,1.2412,1.2414,1.2412,1.2414,60000000.0
2009-04-06 20:37:00,1.24135,1.24135,1.24105,1.2412,100800000.0
2009-04-06 20:38:00,1.2413,1.2413,1.2413,1.2413,19200000.0
2009-04-06 20:39:00,1.2413,1.2415,1.2413,1.2415,29800000.0
2009-04-06 20:40:00,1.2415,1.24205,1.24145,1.24205,147200000.0
2009-04-06 20:41:00,1.24205,1.2423,1.2419,1.242,143000000.0
2009-04-06 20:42:00,1.242,1.242,1.24195,1.242,36000000.0
2009-04-06 20:43:00,1.2419,1.2419,1.2419,1.2419,4800000.0
2009-04-06 20:44:00,1.2419,1.2419,1.2416,1.2416,209600000.0
2009-04-06 20:45:00,1.2416,1.242,1.2416,1.2419,131800000.0
2009-04-06 20:46:00,1.242,1.242,1.24115,1.2416,329600000.0
2009-04-06 20:47:00,1.2416,1.24195,1.2416,1.2419,250800000.0
2009-04-06 20:48:00,1.2419,1.2419,1.2416,1.2416,429200000.0
2009-04-06 20:49:00,1.2416,1.2416,1.24155,1.2416,106800000.0
2009-04-06 20:50:00,1.24155,1.24155,1.2413,1.2414,35800000.0
2009-04-06 20:51:00,1.24145,1.24145,1.24085,1.24105,141600000.0
2009-04-06 20:52:00,1.24105,1.24105,1.24075,1.24085,255600000.0
2009-04-06 20:53:00,1.24085,1.24125,1.2408,1.241,120800000.0
2009-04-06 20:54:00,1.241,1.2411,1.241,1.24105,204800000.0
2009-04-06 20:55:00,1.24105,1.24145,1.24105,1.2414,199200000.0
2009-04-06 20:56:00,1.2414,1.2414,1.24075,1.24075,192000000.0
2009-04-06 20:57:00,1.24075,1.24075,1.2405,1.2405,139200000.0
2009-04-06 20:58:00,1.2405,1.2405,1.24,1.2402,69000000.0
2009-04-06 20:59:00,1.2402,1.2405,1.24,1.24045,205800000.0
2009-04-06 21:00:00,1.24025,1.2405,1.2401,1.2403,180200000.0
2009-04-06 21:01:00,1.24045,1.2405,1.24025,1.2403,51000000.0
2009-04-06 21:02:00,1.2403,1.2406,1.24025,1.2405,153400000.0
2009-04-06 21:03:00,1.24045,1.24045,1.2402,1.2403,89800000.0
2009-04-06 21:04:00,1.2403,1.2403,1.2403,1.2403,42400000.0
2009-04-06 21:05:00,1.2403,1.2403,1.24,1.24,47200000.0
2009-04-06 21:06:00,1.24,1.24,1.23995,1.23995,53600000.0
2009-04-06 21:07:00,1.23995,1.2401,1.2399,1.24,60000000.0
2009-04-06 21:08:00,1.2401,1.2405,1.2401,1.2405,75600000.0
2009-04-06 21:09:00,1.2405,1.2408,1.2405,1.2408,148400000.0
2009-04-06 21:10:00,1.2409,1.2411,1.2408,1.2409,188800000.0
2009-04-06 21:11:00,1.2409,1.24095,1.2409,1.24095,38400000.0
2009-04-06 21:12:00,1.24085,1.24095,1.2408,1.24095,74600000.0
2009-04-06 21:13:00,1.2409,1.2409,1.2409,1.2409,14400000.0
2009-04-06 21:14:00,1.2409,1.2409,1.2409,1.2409,4800000.0
2009-04-06 21:15:00,1.2405,1.24066,1.24035,1.2406,119200000.0
2009-04-06 21:16:00,1.2409,1.241,1.2407,1.2408,194800000.0
2009-04-06 21:17:00,1.2408,1.2408,1.2401,1.24015,197600000.0
2009-04-06 21:18:00,1.2402,1.2402,1.2402,1.2402,62400000.0
2009-04-06 21:19:00,1.2402,1.24055,1.24,1.24,168400000.0
2009-04-06 21:20:00,1.23995,1.24,1.2395,1.2396,288800001.0
2009-04-06 21:21:00,1.2398,1.2398,1.2398,1.2398,33600000.0
2009-04-06 21:22:00,1.2398,1.2399,1.23965,1.23965,62600000.0
2009-04-06 21:23:00,1.2399,1.24035,1.2398,1.2403,182400000.0
2009-04-06 21:24:00,1.2403,1.24065,1.2403,1.2405,391200000.0
2009-04-06 21:25:00,1.2405,1.2405,1.2403,1.2404,300000000.0
2009-04-06 21:26:00,1.2404,1.2406,1.2403,1.2406,169600000.0
2009-04-06 21:27:00,1.2405,1.24105,1.2405,1.24105,211000000.0
2009-04-06 21:28:00,1.24105,1.24145,1.24095,1.241,241400000.0
2009-04-06 21:29:00,1.241,1.241,1.2408,1.2408,140800000.0
2009-04-06 21:30:00,1.2408,1.24085,1.2406,1.24065,113800000.0
2009-04-06 21:31:00,1.24065,1.24065,1.2405,1.2406,96600000.0
2009-04-06 21:32:00,1.2406,1.2406,1.23925,1.2393,262800000.0
2009-04-06 21:33:00,1.23925,1.23935,1.2392,1.23935,78600000.0
2009-04-06 21:34:00,1.2394,1.2394,1.2394,1.2394,4600000.0
2009-04-06 21:35:00,1.2394,1.2395,1.2393,1.2394,67800000.0
2009-04-06 21:36:00,1.2393,1.2393,1.2393,1.2393,29400000.0
2009-04-06 21:37:00,1.2393,1.23935,1.2393,1.2393,95400000.0
2009-04-06 21:38:00,1.2394,1.2394,1.2393,1.2394,60600000.0
2009-04-06 21:39:00,1.2395,1.2395,1.23925,1.2395,26600000.0
2009-04-06 21:40:00,1.2395,1.24005,1.2395,1.24005,253600000.0
2009-04-06 21:41:00,1.24005,1.24005,1.2399,1.2399,32400000.0
2009-04-06 21:42:00,1.23995,1.23995,1.2399,1.2399,18600000.0
2009-04-06 21:43:00,1.2399,1.24,1.2396,1.2396,96400000.0
2009-04-06 21:44:00,1.2394,1.2397,1.23935,1.23965,165200000.0
2009-04-06 21:45:00,1.2396,1.23975,1.23925,1.2393,191000000.0
2009-04-06 21:46:00,1.23925,1.23935,1.23875,1.239,243199999.0
2009-04-06 21:47:00,1.2391,1.2394,1.2389,1.23915,306900000.0
2009-04-06 21:48:00,1.2391,1.2391,1.23895,1.239,128400000.0
2009-04-06 21:49:00,1.239,1.23915,1.2386,1.23885,368200000.0
2009-04-06 21:50:00,1.2388,1.2388,1.2387,1.2388,248400004.0
2009-04-06 21:51:00,1.23855,1.23875,1.2383,1.23835,200800000.0
2009-04-06 21:52:00,1.23835,1.23865,1.2383,1.2384,271400000.0
2009-04-06 21:53:00,1.2384,1.23845,1.23835,1.23835,128200000.0
2009-04-06 21:54:00,1.23835,1.23845,1.2383,1.2383,225800000.0
2009-04-06 21:55:00,1.23825,1.23825,1.23765,1.23785,156200000.0
2009-04-06 21:56:00,1.2378,1.238,1.2377,1.238,152200000.0
2009-04-06 21:57:00,1.2381,1.2385,1.238,1.2384,273800000.0
2009-04-06 21:58:00,1.2384,1.2386,1.23805,1.2382,306700000.0
2009-04-06 21:59:00,1.23835,1.2385,1.2381,1.2383,145800000.0
2009-04-06 22:00:00,1.2382,1.23875,1.2382,1.2387,250000000.0
2009-04-06 22:01:00,1.2387,1.2387,1.23815,1.2386,212600000.0
2009-04-06 22:02:00,1.23865,1.23865,1.23845,1.2385,79200000.0
2009-04-06 22:03:00,1.2386,1.23885,1.2385,1.2385,148800000.0
2009-04-06 22:04:00,1.2385,1.23865,1.23845,1.23855,122400000.0
2009-04-06 22:05:00,1.23855,1.23855,1.2385,1.2385,9600000.0
2009-04-06 22:06:00,1.23855,1.2386,1.23855,1.2386,14400000.0
2009-04-06 22:07:00,1.2386,1.2387,1.2385,1.2385,62600000.0
2009-04-06 22:08:00,1.2385,1.2385,1.2385,1.2385,21200000.0
2009-04-06 22:09:00,1.2385,1.2385,1.2385,1.2385,9600000.0
2009-04-06 22:10:00,1.2385,1.2385,1.2383,1.2384,62000000.0
2009-04-06 22:11:00,1.2384,1.2384,1.2384,1.2384,19200000.0
2009-04-06 22:12:00,1.2385,1.2385,1.2384,1.23845,49600000.0
2009-04-06 22:13:00,1.23845,1.23875,1.23835,1.2385,96200000.0
2009-04-06 22:14:00,1.23855,1.23855,1.2385,1.2385,43200000.0
2009-04-06 22:15:00,1.23855,1.23855,1.2384,1.2385,132200000.0
2009-04-06 22:16:00,1.2385,1.2387,1.2385,1.23855,41800000.0
2009-04-06 22:17:00,1.23855,1.23855,1.2385,1.23855,49600000.0
2009-04-06 22:18:00,1.23855,1.2391,1.2385,1.2386,162200000.0
2009-04-06 22:19:00,1.23875,1.23875,1.23875,1.23875,4800000.0
2009-04-06 22:20:00,1.23841,1.23862,1.23841,1.23861,33600000.0
2009-04-06 22:21:00,1.2388,1.23885,1.2386,1.2386,81000000.0
2009-04-06 22:22:00,1.23865,1.2388,1.23855,1.2386,59200000.0
2009-04-06 22:23:00,1.23865,1.23865,1.23865,1.23865,4800000.0
2009-04-06 22:24:00,1.23875,1.23875,1.23875,1.23875,19200000.0
2009-04-06 22:25:00,1.2388,1.23895,1.23855,1.23865,43400000.0
2009-04-06 22:26:00,1.23865,1.23925,1.23865,1.23915,106600000.0
2009-04-06 22:27:00,1.23925,1.23955,1.2389,1.239,149000000.0
2009-04-06 22:28:00,1.23895,1.23915,1.23895,1.239,73600000.0
2009-04-06 22:29:00,1.239,1.239,1.23895,1.239,34800000.0
2009-04-06 22:30:00,1.239,1.23915,1.2389,1.239,32400000.0
2009-04-06 22:31:00,1.239,1.239,1.239,1.239,2000000.0
2009-04-06 22:32:00,1.239,1.239,1.239,1.239,35600000.0
2009-04-06 22:33:00,1.239,1.239,1.239,1.239,14400000.0
2009-04-06 22:34:00,1.239,1.2393,1.2389,1.239,117600000.0
2009-04-06 22:35:00,1.23905,1.2392,1.23905,1.2392,39200000.0
2009-04-06 22:36:00,1.2392,1.2394,1.2392,1.2394,28800000.0
2009-04-06 22:37:00,1.2394,1.2394,1.2394,1.2394,44800000.0
2009-04-06 22:38:00,1.2394,1.2394,1.23915,1.23915,33400000.0
2009-04-06 22:39:00,1.2391,1.2391,1.2391,1.2391,9400000.0
2009-04-06 22:40:00,1.23915,1.23915,1.239,1.239,45200000.0
2009-04-06 22:41:00,1.23875,1.23895,1.23875,1.23885,124200000.0
2009-04-06 22:42:00,1.23895,1.23895,1.2388,1.23885,28600000.0
2009-04-06 22:43:00,1.2388,1.2388,1.2384,1.2385,106600000.0
2009-04-06 22:44:00,1.23855,1.23855,1.2385,1.2385,11600000.0
2009-04-06 22:45:00,1.2385,1.2389,1.2384,1.2387,244400000.0
2009-04-06 22:46:00,1.2388,1.23885,1.2387,1.23885,54600000.0
2009-04-06 22:47:00,1.2388,1.23915,1.2388,1.23915,46800000.0
2009-04-06 22:48:00,1.2393,1.2393,1.2393,1.2393,1000000.0
2009-04-06 22:49:00,1.23925,1.2393,1.23865,1.23885,78100000.0
2009-04-06 22:50:00,1.2391,1.2392,1.2388,1.2391,58000000.0
2009-04-06 22:51:00,1.2389,1.23925,1.23885,1.2389,188000000.0
2009-04-06 22:52:00,1.2388,1.2388,1.2386,1.2386,17600000.0
2009-04-06 22:53:00,1.23865,1.23875,1.23865,1.23875,10400000.0
2009-04-06 22:54:00,1.23885,1.2389,1.2388,1.2388,14400000.0
2009-04-06 22:55:00,1.23895,1.23895,1.2386,1.23885,51400000.0
2009-04-06 22:56:00,1.23905,1.23905,1.2385,1.2386,101200000.0
2009-04-06 22:57:00,1.23855,1.23855,1.2379,1.238,115000003.0
2009-04-06 22:58:00,1.23755,1.2383,1.23755,1.23765,139800000.0
2009-04-06 22:59:00,1.2377,1.23845,1.2377,1.2379,71000000.0
2009-04-06 23:00:00,1.2379,1.2379,1.2375,1.2376,9200000.0
2009-04-06 23:01:00,1.2379,1.2379,1.2379,1.2379,6600000.0
2009-04-06 23:02:00,1.2374,1.2375,1.2374,1.23747,23400000.0
2009-04-06 23:03:00,1.2379,1.2379,1.23765,1.23765,72800000.0
2009-04-06 23:04:00,1.23738,1.23758,1.23738,1.23739,55200000.0
2009-04-06 23:05:00,1.2377,1.2377,1.2376,1.2376,29400000.0
2009-04-06 23:06:00,1.2376,1.23765,1.2375,1.2376,83200000.0
2009-04-06 23:07:00,1.2376,1.23765,1.23755,1.23755,24400000.0
2009-04-06 23:08:00,1.2372,1.2372,1.237,1.237,27200000.0
2009-04-06 23:09:00,1.23765,1.2377,1.23755,1.2377,16200000.0
2009-04-06 23:10:00,1.23721,1.2373,1.23721,1.23723,39400000.0
2009-04-06 23:11:00,1.23775,1.23795,1.23775,1.23795,24000000.0
2009-04-06 23:12:00,1.2378,1.2379,1.23765,1.2379,48000000.0
2009-04-06 23:13:00,1.23775,1.23775,1.23775,1.23775,4800000.0
2009-04-06 23:14:00,1.2376,1.2376,1.2376,1.2376,6600000.0
2009-04-06 23:15:00,1.2377,1.2379,1.23765,1.23765,35400000.0
2009-04-06 23:16:00,1.2378,1.2378,1.2378,1.2378,4800000.0
2009-04-06 23:17:00,1.2378,1.238,1.23775,1.2379,70200000.0
2009-04-06 23:18:00,1.2382,1.23845,1.23785,1.23795,57600000.0
2009-04-06 23:19:00,1.2379,1.2379,1.2379,1.2379,4800000.0
2009-04-06 23:20:00,1.23795,1.2381,1.2379,1.2379,18600000.0
2009-04-06 23:21:00,1.23795,1.23795,1.23795,1.23795,11400000.0
2009-04-06 23:22:00,1.23764,1.23792,1.23761,1.23792,214400000.0
2009-04-06 23:23:00,1.23782,1.23799,1.23775,1.23775,113200000.0
2009-04-06 23:24:00,1.23855,1.2388,1.23835,1.2387,70600000.0
2009-04-06 23:25:00,1.23865,1.239,1.23865,1.239,72200002.0
2009-04-06 23:26:00,1.2389,1.2389,1.2385,1.2387,138400003.0
2009-04-06 23:27:00,1.23885,1.2389,1.23865,1.23885,31800000.0
2009-04-06 23:28:00,1.239,1.2395,1.2387,1.23885,93200000.0
2009-04-06 23:29:00,1.23885,1.23885,1.2381,1.2384,16600000.0
2009-04-06 23:30:00,1.2385,1.23865,1.2382,1.2382,40000000.0
2009-04-06 23:31:00,1.23818,1.23823,1.23788,1.23814,29200000.0
2009-04-06 23:32:00,1.2385,1.23865,1.2385,1.23865,16600000.0
2009-04-06 23:33:00,1.23863,1.23864,1.23835,1.23842,48400000.0
2009-04-06 23:34:00,1.23865,1.23865,1.23865,1.23865,4200000.0
2009-04-06 23:35:00,1.2387,1.2387,1.2381,1.23865,86400000.0
2009-04-06 23:36:00,1.23845,1.2391,1.23845,1.2389,80400000.0
2009-04-06 23:37:00,1.23885,1.23921,1.23834,1.23885,322600000.0
2009-04-06 23:38:00,1.23899,1.23899,1.23863,1.23865,89000000.0
2009-04-06 23:39:00,1.23886,1.23899,1.23882,1.23895,131000000.0
2009-04-06 23:40:00,1.239,1.2391,1.239,1.2391,16600000.0
2009-04-06 23:41:00,1.23909,1.23909,1.23869,1.23869,21600000.0
2009-04-06 23:42:00,1.23865,1.2397,1.23865,1.23945,177800000.0
2009-04-06 23:43:00,1.23935,1.23948,1.2393,1.2393,72000000.0
2009-04-06 23:44:00,1.2397,1.24,1.23965,1.24,16400000.0
2009-04-06 23:45:00,1.23995,1.2403,1.23995,1.2401,74000000.0
2009-04-06 23:46:00,1.24007,1.24007,1.23989,1.23994,20000000.0
2009-04-06 23:47:00,1.23986,1.24012,1.23971,1.23994,101400000.0
2009-04-06 23:48:00,1.24,1.24008,1.2399,1.24005,46800000.0
2009-04-06 23:49:00,1.24005,1.24009,1.23995,1.23995,42200000.0
2009-04-06 23:50:00,1.2395,1.23975,1.2395,1.23975,29200000.0
2009-04-06 23:51:00,1.24025,1.24025,1.2385,1.23895,196200000.0
2009-04-06 23:52:00,1.23885,1.23898,1.23834,1.23877,92400002.0
2009-04-06 23:53:00,1.23861,1.23899,1.23857,1.23872,96000001.0
2009-04-06 23:54:00,1.23888,1.23888,1.23853,1.23853,27800000.0
2009-04-06 23:55:00,1.23876,1.23919,1.23866,1.23879,115000002.0
2009-04-06 23:56:00,1.23861,1.23902,1.23861,1.23888,139200002.0
2009-04-06 23:57:00,1.239,1.239,1.23855,1.23855,8200000.0
2009-04-06 23:58:00,1.23888,1.23893,1.23877,1.23891,58400000.0
2009-04-06 23:59:00,1.23895,1.2391,1.23885,1.239,40200000.0
2009-04-07 00:00:00,1.23895,1.23895,1.23825,1.2384,71200000.0
2009-04-07 00:01:00,1.2384,1.2385,1.2384,1.2385,28800000.0
2009-04-07 00:02:00,1.23855,1.23855,1.23855,1.23855,9600000.0
2009-04-07 00:03:00,1.23833,1.23833,1.23827,1.23832,32000000.0
2009-04-07 00:04:00,1.23844,1.23844,1.23838,1.23838,36800000.0
2009-04-07 00:05:00,1.2384,1.23851,1.2384,1.23851,32400000.0
2009-04-07 00:06:00,1.23865,1.23865,1.23865,1.23865,9600000.0
2009-04-07 00:07:00,1.23875,1.239,1.2385,1.2385,173400000.0
2009-04-07 00:08:00,1.23865,1.23865,1.23865,1.23865,19200000.0
2009-04-07 00:09:00,1.2387,1.23875,1.2387,1.2387,38400000.0
2009-04-07 00:10:00,1.2388,1.23895,1.2388,1.23895,24000000.0
2009-04-07 00:11:00,1.23895,1.23935,1.23895,1.23935,32000000.0
2009-04-07 00:12:00,1.23945,1.23945,1.23945,1.23945,43200000.0
2009-04-07 00:13:00,1.23945,1.23965,1.23945,1.23965,106700000.0
2009-04-07 00:14:00,1.23945,1.23965,1.23945,1.2395,37600000.0
2009-04-07 00:15:00,1.2395,1.2395,1.2395,1.2395,24000000.0
2009-04-07 00:16:00,1.2395,1.2395,1.2395,1.2395,4000000.0
2009-04-07 00:17:00,1.2395,1.2396,1.23945,1.2396,49800000.0
2009-04-07 00:18:00,1.23965,1.23965,1.23965,1.23965,33600000.0
2009-04-07 00:19:00,1.23965,1.23965,1.23965,1.23965,48000000.0
2009-04-07 00:20:00,1.23965,1.23975,1.23965,1.23975,57600000.0
2009-04-07 00:21:00,1.23975,1.2398,1.23975,1.2398,43200000.0
2009-04-07 00:22:00,1.23925,1.23955,1.23925,1.23933,94600000.0
2009-04-07 00:23:00,1.23966,1.23966,1.23957,1.23959,61800000.0
2009-04-07 00:24:00,1.23967,1.23976,1.23967,1.23973,26600000.0
2009-04-07 00:25:00,1.2398,1.2398,1.2398,1.2398,33600000.0
2009-04-07 00:26:00,1.2398,1.2398,1.23965,1.2398,56300000.0
2009-04-07 00:27:00,1.2398,1.2398,1.23975,1.23975,48000000.0
2009-04-07 00:28:00,1.23975,1.23975,1.23975,1.23975,52800000.0
2009-04-07 00:29:00,1.23975,1.23975,1.23975,1.23975,48000000.0
2009-04-07 00:30:00,1.23975,1.2398,1.23975,1.2398,28800000.0
2009-04-07 00:31:00,1.2398,1.2398,1.2398,1.2398,24000000.0
2009-04-07 00:32:00,1.2398,1.23995,1.23975,1.23985,74600000.0
2009-04-07 00:33:00,1.23985,1.23985,1.2398,1.2398,34800000.0
2009-04-07 00:34:00,1.2398,1.24005,1.23975,1.2398,142400000.0
2009-04-07 00:35:00,1.23995,1.24,1.23965,1.2397,57000000.0
2009-04-07 00:36:00,1.23965,1.2397,1.2396,1.23965,81200000.0
2009-04-07 00:37:00,1.23965,1.23965,1.23905,1.23925,19800000.0
2009-04-07 00:38:00,1.23885,1.2396,1.23885,1.2396,36800000.0
2009-04-07 00:39:00,1.23965,1.23965,1.2392,1.23945,153400002.0
2009-04-07 00:40:00,1.2394,1.2397,1.23905,1.23905,48200000.0
2009-04-07 00:41:00,1.23955,1.23965,1.239,1.239,34400000.0
2009-04-07 00:42:00,1.2393,1.2396,1.23915,1.23915,7000000.0
2009-04-07 00:43:00,1.2395,1.2397,1.2395,1.23965,4000000.0
2009-04-07 00:44:00,1.2392,1.2396,1.2392,1.2396,6000000.0
2009-04-07 00:45:00,1.23921,1.23927,1.23921,1.23927,27200000.0
2009-04-07 00:46:00,1.2396,1.2396,1.2396,1.2396,1000000.0
2009-04-07 00:47:00,1.2393,1.2393,1.23925,1.2393,28800000.0
2009-04-07 00:48:00,1.2397,1.2397,1.2396,1.2396,7000000.0
2009-04-07 00:49:00,1.2397,1.2397,1.2396,1.2397,6000000.0
2009-04-07 00:50:00,1.2397,1.2397,1.2396,1.2396,9000000.0
2009-04-07 00:51:00,1.2396,1.2397,1.23935,1.23935,8000000.0
2009-04-07 00:52:00,1.2392,1.2394,1.2392,1.2394,52800000.0
2009-04-07 00:53:00,1.23908,1.23935,1.23908,1.23918,33200000.0
2009-04-07 00:54:00,1.23868,1.23878,1.23868,1.23868,14400000.0
2009-04-07 00:55:00,1.2394,1.2394,1.23905,1.23905,16000000.0
2009-04-07 00:56:00,1.23901,1.23914,1.23888,1.23902,77600000.0
2009-04-07 00:57:00,1.2393,1.2397,1.239,1.23955,23000000.0
2009-04-07 00:58:00,1.2397,1.2397,1.23915,1.23915,12800000.0
2009-04-07 00:59:00,1.2392,1.23935,1.2387,1.2388,61400000.0
2009-04-07 01:00:00,1.2388,1.2388,1.2388,1.2388,46800000.0
2009-04-07 01:01:00,1.2388,1.2388,1.2388,1.2388,4800000.0
2009-04-07 01:02:00,1.2388,1.2388,1.2388,1.2388,9600000.0
2009-04-07 01:03:00,1.2388,1.23885,1.2388,1.23885,11000000.0
2009-04-07 01:04:00,1.23885,1.23885,1.2388,1.2388,22400000.0
2009-04-07 01:05:00,1.23875,1.23875,1.2385,1.2385,38600000.0
2009-04-07 01:06:00,1.2386,1.2386,1.2385,1.2385,14000000.0
2009-04-07 01:07:00,1.2385,1.2385,1.2382,1.2384,43000000.0
2009-04-07 01:08:00,1.2385,1.2385,1.2385,1.2385,14000000.0
2009-04-07 01:09:00,1.2385,1.23865,1.2385,1.2386,82400000.0
2009-04-07 01:10:00,1.2386,1.2386,1.2386,1.2386,24000000.0
2009-04-07 01:11:00,1.2386,1.239,1.23855,1.23855,43200000.0
2009-04-07 01:12:00,1.23865,1.23865,1.23865,1.23865,2800000.0
2009-04-07 01:13:00,1.23865,1.23865,1.23865,1.23865,5600000.0
2009-04-07 01:14:00,1.2386,1.2386,1.2386,1.2386,27400000.0
2009-04-07 01:15:00,1.2386,1.23875,1.2386,1.2386,101800000.0
2009-04-07 01:16:00,1.2387,1.23875,1.2386,1.2386,56800000.0
2009-04-07 01:17:00,1.23885,1.239,1.2386,1.2387,60600000.0
2009-04-07 01:18:00,1.2388,1.23888,1.23858,1.23858,45600000.0
2009-04-07 01:19:00,1.2387,1.2387,1.2387,1.2387,33600000.0
2009-04-07 01:20:00,1.2388,1.2397,1.2388,1.2397,179200000.0
2009-04-07 01:21:00,1.2397,1.2397,1.2397,1.2397,48000000.0
2009-04-07 01:22:00,1.2397,1.23985,1.2397,1.23985,84400000.0
2009-04-07 01:23:00,1.23985,1.23985,1.23985,1.23985,61200000.0
2009-04-07 01:24:00,1.23985,1.2403,1.23985,1.2403,110400000.0
2009-04-07 01:25:00,1.2404,1.2404,1.2404,1.2404,72000000.0
2009-04-07 01:26:00,1.2404,1.2404,1.2404,1.2404,105600000.0
2009-04-07 01:27:00,1.2404,1.2405,1.2404,1.2405,81600000.0
2009-04-07 01:28:00,1.2405,1.2407,1.2404,1.2407,48000000.0
2009-04-07 01:29:00,1.2407,1.2407,1.2407,1.2407,33600000.0
2009-04-07 01:30:00,1.2407,1.2407,1.2403,1.24045,170400000.0
2009-04-07 01:31:00,1.2406,1.2408,1.2404,1.2405,33600000.0
2009-04-07 01:32:00,1.2406,1.2407,1.2406,1.2407,24000000.0
2009-04-07 01:33:00,1.2406,1.2406,1.2405,1.2405,24000000.0
2009-04-07 01:34:00,1.2406,1.2409,1.2406,1.2409,110400000.0
2009-04-07 01:35:00,1.2409,1.24185,1.2409,1.24185,78400000.0
2009-04-07 01:36:00,1.24185,1.24255,1.2418,1.2425,76200000.0
2009-04-07 01:37:00,1.2426,1.2427,1.2426,1.2426,14400000.0
2009-04-07 01:38:00,1.2426,1.2426,1.2426,1.2426,14400000.0
2009-04-07 01:39:00,1.2426,1.24375,1.24255,1.2436,57600000.0
2009-04-07 01:40:00,1.2436,1.2436,1.24295,1.24315,54400000.0
2009-04-07 01:41:00,1.2431,1.2433,1.2429,1.2429,73000001.0
2009-04-07 01:42:00,1.24285,1.243,1.2428,1.243,43000000.0
2009-04-07 01:43:00,1.2429,1.2432,1.24275,1.2429,64999999.0
2009-04-07 01:44:00,1.24325,1.2434,1.24265,1.24285,35000000.0
2009-04-07 01:45:00,1.24325,1.2434,1.2429,1.2433,14600000.0
2009-04-07 01:46:00,1.243,1.24325,1.2429,1.2431,78800000.0
2009-04-07 01:47:00,1.2429,1.2431,1.2429,1.243,24000000.0
2009-04-07 01:48:00,1.243,1.2434,1.2429,1.2434,50600000.0
2009-04-07 01:49:00,1.2434,1.2434,1.2429,1.2433,54400000.0
2009-04-07 01:50:00,1.24305,1.24335,1.24305,1.2433,40800000.0
2009-04-07 01:51:00,1.2433,1.2433,1.2432,1.2433,13800000.0
2009-04-07 01:52:00,1.2432,1.24325,1.2432,1.2432,9000000.0
2009-04-07 01:53:00,1.2433,1.2436,1.2429,1.2429,11800000.0
2009-04-07 01:54:00,1.24345,1.24345,1.24345,1.24345,1000000.0
2009-04-07 01:55:00,1.24355,1.24355,1.2432,1.24335,37200000.0
2009-04-07 01:56:00,1.24335,1.24335,1.24335,1.24335,49000000.0
2009-04-07 01:57:00,1.24328,1.24345,1.2428,1.24285,223900000.0
2009-04-07 01:58:00,1.24335,1.24365,1.24325,1.24335,38800000.0
2009-04-07 01:59:00,1.24325,1.24505,1.24285,1.24505,107200000.0
2009-04-07 02:00:00,1.24495,1.245,1.244,1.245,182600000.0
2009-04-07 02:01:00,1.245,1.24675,1.245,1.2462,315800000.0
2009-04-07 02:02:00,1.2462,1.24695,1.24605,1.2469,203500000.0
2009-04-07 02:03:00,1.2469,1.2471,1.2464,1.2466,275800000.0
2009-04-07 02:04:00,1.24665,1.24695,1.24635,1.2465,90800000.0
2009-04-07 02:05:00,1.2465,1.2465,1.246,1.2461,118000000.0
2009-04-07 02:06:00,1.24615,1.24635,1.24575,1.2458,248600000.0
2009-04-07 02:07:00,1.2459,1.2459,1.2457,1.2459,226800000.0
2009-04-07 02:08:00,1.2458,1.2461,1.24555,1.2456,169200000.0
2009-04-07 02:09:00,1.24575,1.24575,1.24535,1.24545,77800000.0
2009-04-07 02:10:00,1.2454,1.2455,1.2452,1.2452,77000001.0
2009-04-07 02:11:00,1.2452,1.24535,1.2451,1.24535,233799996.0
2009-04-07 02:12:00,1.24535,1.2457,1.24525,1.24545,52200000.0
2009-04-07 02:13:00,1.2454,1.2455,1.2454,1.2455,19600000.0
2009-04-07 02:14:00,1.2455,1.24555,1.24515,1.24515,102400000.0
2009-04-07 02:15:00,1.24515,1.24555,1.2451,1.24525,116200000.0
2009-04-07 02:16:00,1.2453,1.2454,1.2449,1.2451,105000000.0
2009-04-07 02:17:00,1.2452,1.2453,1.24465,1.2452,100200000.0
2009-04-07 02:18:00,1.24525,1.24545,1.24515,1.2453,81400000.0
2009-04-07 02:19:00,1.2452,1.2452,1.2452,1.2452,4800000.0
2009-04-07 02:20:00,1.2452,1.24535,1.24495,1.24495,57600000.0
2009-04-07 02:21:00,1.24495,1.24495,1.24435,1.24435,138200000.0
2009-04-07 02:22:00,1.2445,1.2445,1.2444,1.2445,163200000.0
2009-04-07 02:23:00,1.2445,1.2445,1.2445,1.2445,80800000.0
2009-04-07 02:24:00,1.2445,1.2445,1.24335,1.2435,127200000.0
2009-04-07 02:25:00,1.2437,1.2438,1.24355,1.24365,47400000.0
2009-04-07 02:26:00,1.2437,1.2437,1.2436,1.2436,140400000.0
2009-04-07 02:27:00,1.24338,1.24354,1.24325,1.24325,43000000.0
2009-04-07 02:28:00,1.2435,1.2436,1.2435,1.24355,59000000.0
2009-04-07 02:29:00,1.24355,1.24355,1.2426,1.2431,133600000.0
2009-04-07 02:30:00,1.2431,1.24375,1.243,1.2432,150000000.0
2009-04-07 02:31:00,1.24335,1.24395,1.24335,1.24395,89800000.0
2009-04-07 02:32:00,1.24405,1.2442,1.2439,1.244,18200000.0
2009-04-07 02:33:00,1.244,1.2445,1.2439,1.2442,44800000.0
2009-04-07 02:34:00,1.2439,1.2442,1.2439,1.2439,16400000.0
2009-04-07 02:35:00,1.2442,1.2445,1.2439,1.24425,52400000.0
2009-04-07 02:36:00,1.24425,1.2443,1.2438,1.2438,32600000.0
2009-04-07 02:37:00,1.24415,1.2442,1.24395,1.24395,29200000.0
2009-04-07 02:38:00,1.24395,1.24425,1.2439,1.2439,34800000.0
2009-04-07 02:39:00,1.2442,1.2443,1.24405,1.2443,81400000.0
2009-04-07 02:40:00,1.24425,1.24445,1.2442,1.2442,199400003.0
2009-04-07 02:41:00,1.2443,1.24485,1.2443,1.24465,46800000.0
2009-04-07 02:42:00,1.24485,1.24485,1.2446,1.24485,25000000.0
2009-04-07 02:43:00,1.2449,1.2449,1.2449,1.2449,4800000.0
2009-04-07 02:44:00,1.24485,1.24485,1.24435,1.24435,41400000.0
2009-04-07 02:45:00,1.24435,1.24435,1.24405,1.24405,29400000.0
2009-04-07 02:46:00,1.2441,1.2447,1.24405,1.2446,199200000.0
2009-04-07 02:47:00,1.2445,1.2445,1.24425,1.2443,102400000.0
2009-04-07 02:48:00,1.2443,1.2443,1.2443,1.2443,19200000.0
2009-04-07 02:49:00,1.2443,1.24495,1.24425,1.2443,115800000.0
2009-04-07 02:50:00,1.2441,1.2442,1.24385,1.24385,33400000.0
2009-04-07 02:51:00,1.24395,1.24395,1.24375,1.2438,15800000.0
2009-04-07 02:52:00,1.24395,1.2445,1.24375,1.2445,29800000.0
2009-04-07 02:53:00,1.2445,1.2445,1.244,1.2442,43200000.0
2009-04-07 02:54:00,1.2442,1.2448,1.2442,1.2448,82400000.0
2009-04-07 02:55:00,1.2447,1.24555,1.2447,1.245,206800000.0
2009-04-07 02:56:00,1.24491,1.24524,1.24469,1.24469,75200000.0
2009-04-07 02:57:00,1.245,1.245,1.245,1.245,13000000.0
2009-04-07 02:58:00,1.2452,1.2452,1.2449,1.2449,11600000.0
2009-04-07 02:59:00,1.2451,1.24545,1.2449,1.24545,95000000.0
2009-04-07 03:00:00,1.2454,1.24545,1.245,1.2451,44800000.0
2009-04-07 03:01:00,1.2451,1.2452,1.2451,1.2451,92000000.0
2009-04-07 03:02:00,1.24505,1.24505,1.2442,1.24425,63200000.0
2009-04-07 03:03:00,1.24425,1.245,1.24425,1.245,80800000.0
2009-04-07 03:04:00,1.245,1.245,1.245,1.245,48000000.0
2009-04-07 03:05:00,1.245,1.245,1.245,1.245,14400000.0
2009-04-07 03:06:00,1.245,1.2453,1.2449,1.245,26000000.0
2009-04-07 03:07:00,1.2452,1.24605,1.24485,1.245,63000000.0
2009-04-07 03:08:00,1.2454,1.2454,1.24485,1.245,12800000.0
2009-04-07 03:09:00,1.245,1.24515,1.24495,1.24495,29800000.0
2009-04-07 03:10:00,1.245,1.245,1.245,1.245,9600000.0
2009-04-07 03:11:00,1.245,1.245,1.245,1.245,14400000.0
2009-04-07 03:12:00,1.245,1.2451,1.245,1.245,49400001.0
2009-04-07 03:13:00,1.24505,1.2451,1.24505,1.2451,9600000.0
2009-04-07 03:14:00,1.24505,1.2451,1.24505,1.2451,32400000.0
2009-04-07 03:15:00,1.2451,1.2451,1.24485,1.2449,89400000.0
2009-04-07 03:16:00,1.2449,1.24495,1.2443,1.2443,308599999.0
2009-04-07 03:17:00,1.2444,1.2445,1.2444,1.2445,17200000.0
2009-04-07 03:18:00,1.2445,1.2445,1.2445,1.2445,19200000.0
2009-04-07 03:19:00,1.24415,1.24421,1.24413,1.24415,10000000.0
2009-04-07 03:20:00,1.2445,1.2445,1.2445,1.2445,39600000.0
2009-04-07 03:21:00,1.2445,1.2445,1.24375,1.24375,51200000.0
2009-04-07 03:22:00,1.2441,1.24435,1.24355,1.24395,334000000.0
2009-04-07 03:23:00,1.24395,1.24395,1.2436,1.24375,52600000.0
2009-04-07 03:24:00,1.24375,1.2438,1.24375,1.24375,38800000.0
2009-04-07 03:25:00,1.24375,1.24375,1.24355,1.2436,73000000.0
2009-04-07 03:26:00,1.2436,1.2436,1.2436,1.2436,56000000.0
2009-04-07 03:27:00,1.2436,1.2436,1.2436,1.2436,22200000.0
2009-04-07 03:28:00,1.24355,1.24405,1.24355,1.2437,100200000.0
2009-04-07 03:29:00,1.2438,1.2439,1.2437,1.2439,75000000.0
2009-04-07 03:30:00,1.2439,1.2439,1.24335,1.2436,103000000.0
2009-04-07 03:31:00,1.2436,1.24385,1.24335,1.24355,50800001.0
2009-04-07 03:32:00,1.24365,1.2438,1.2434,1.2434,28600000.0
2009-04-07 03:33:00,1.24365,1.24385,1.24365,1.24385,25200000.0
2009-04-07 03:34:00,1.24385,1.24385,1.24365,1.2437,15400000.0
2009-04-07 03:35:00,1.24352,1.24352,1.24315,1.24315,30800000.0
2009-04-07 03:36:00,1.2437,1.2437,1.2436,1.2436,36000000.0
2009-04-07 03:37:00,1.2436,1.2436,1.24285,1.24285,112400000.0
2009-04-07 03:38:00,1.243,1.2433,1.243,1.2432,14000000.0
2009-04-07 03:39:00,1.2433,1.24355,1.2433,1.24335,30200000.0
2009-04-07 03:40:00,1.24345,1.24345,1.2431,1.2432,64800000.0
2009-04-07 03:41:00,1.2433,1.2433,1.2432,1.2433,22800000.0
2009-04-07 03:42:00,1.2432,1.2432,1.2431,1.2431,36000000.0
2009-04-07 03:43:00,1.2431,1.2431,1.243,1.243,6800000.0
2009-04-07 03:44:00,1.243,1.24305,1.243,1.243,14400000.0
2009-04-07 03:45:00,1.243,1.24315,1.243,1.24315,19800000.0
2009-04-07 03:46:00,1.2431,1.2433,1.2429,1.2429,51600000.0
2009-04-07 03:47:00,1.24305,1.24335,1.24305,1.24335,68200000.0
2009-04-07 03:48:00,1.24335,1.24335,1.2428,1.2428,22200000.0
2009-04-07 03:49:00,1.243,1.24345,1.24285,1.24285,48800000.0
2009-04-07 03:50:00,1.2433,1.2433,1.2433,1.2433,11000000.0
2009-04-07 03:51:00,1.24256,1.24319,1.24256,1.24319,22000000.0
2009-04-07 03:52:00,1.24335,1.24335,1.24335,1.24335,4400000.0
2009-04-07 03:53:00,1.24296,1.24326,1.24293,1.24305,81200000.0
2009-04-07 03:54:00,1.24335,1.24335,1.2433,1.2433,22400000.0
2009-04-07 03:55:00,1.2433,1.2433,1.2433,1.2433,41600000.0
2009-04-07 03:56:00,1.2433,1.2433,1.2433,1.2433,19200000.0
2009-04-07 03:57:00,1.24308,1.24346,1.24297,1.24318,85199997.0
2009-04-07 03:58:00,1.24335,1.24335,1.24285,1.24285,15400000.0
2009-04-07 03:59:00,1.24295,1.2431,1.24295,1.2431,51000000.0
2009-04-07 04:00:00,1.2431,1.2431,1.2431,1.2431,109200000.0
2009-04-07 04:01:00,1.2431,1.24315,1.2429,1.24295,60400000.0
2009-04-07 04:02:00,1.24295,1.24295,1.24295,1.24295,17600000.0
2009-04-07 04:03:00,1.24295,1.243,1.2425,1.2425,90400000.0
2009-04-07 04:04:00,1.2425,1.24285,1.2423,1.24285,183400004.0
2009-04-07 04:05:00,1.24225,1.243,1.24225,1.2429,54800000.0
2009-04-07 04:06:00,1.2429,1.243,1.24235,1.2426,37800000.0
2009-04-07 04:07:00,1.24257,1.24289,1.24249,1.24249,78400000.0
2009-04-07 04:08:00,1.2429,1.24295,1.2426,1.2426,11200000.0
2009-04-07 04:09:00,1.2427,1.2429,1.2427,1.2429,57600000.0
2009-04-07 04:10:00,1.24295,1.24305,1.2429,1.24305,30600000.0
2009-04-07 04:11:00,1.2431,1.24315,1.2427,1.2428,46400000.0
2009-04-07 04:12:00,1.2428,1.243,1.2427,1.2428,83000000.0
2009-04-07 04:13:00,1.2428,1.24285,1.24275,1.24275,32800000.0
2009-04-07 04:14:00,1.2431,1.2431,1.2431,1.2431,26400000.0
2009-04-07 04:15:00,1.2431,1.2431,1.2431,1.2431,4800000.0
2009-04-07 04:16:00,1.24263,1.24272,1.24263,1.24271,22800000.0
2009-04-07 04:17:00,1.2431,1.2432,1.2431,1.2431,18800000.0
2009-04-07 04:18:00,1.24315,1.24315,1.24315,1.24315,20800000.0
2009-04-07 04:19:00,1.2432,1.2432,1.2432,1.2432,7200000.0
2009-04-07 04:20:00,1.2432,1.2434,1.2432,1.24335,190200000.0
2009-04-07 04:21:00,1.24335,1.24335,1.2433,1.24335,44800000.0
2009-04-07 04:22:00,1.24335,1.2442,1.2433,1.24385,239800000.0
2009-04-07 04:23:00,1.2439,1.2442,1.2439,1.2442,38400000.0
2009-04-07 04:24:00,1.2442,1.2442,1.24365,1.244,100400000.0
2009-04-07 04:25:00,1.2441,1.24415,1.24345,1.24385,32800000.0
2009-04-07 04:26:00,1.2439,1.244,1.24365,1.244,44600000.0
2009-04-07 04:27:00,1.244,1.24415,1.24395,1.2441,47800000.0
2009-04-07 04:28:00,1.2441,1.2441,1.2441,1.2441,8000000.0
2009-04-07 04:29:00,1.244,1.244,1.244,1.244,28800000.0
2009-04-07 04:30:00,1.244,1.24405,1.244,1.24405,22400000.0
2009-04-07 04:31:00,1.24405,1.2441,1.244,1.244,382400000.0
2009-04-07 04:32:00,1.244,1.244,1.244,1.244,43200000.0
2009-04-07 04:33:00,1.244,1.244,1.244,1.244,24000000.0
2009-04-07 04:34:00,1.244,1.2441,1.244,1.2441,28800000.0
2009-04-07 04:35:00,1.2441,1.2441,1.2441,1.2441,28800000.0
2009-04-07 04:36:00,1.2441,1.24415,1.2441,1.24415,98800000.0
2009-04-07 04:37:00,1.24415,1.2444,1.244,1.24415,224800000.0
2009-04-07 04:38:00,1.2442,1.2444,1.2441,1.2442,111600000.0
2009-04-07 04:39:00,1.2442,1.24425,1.24405,1.24405,75800000.0
2009-04-07 04:40:00,1.2441,1.2442,1.244,1.244,414500000.0
2009-04-07 04:41:00,1.2441,1.2441,1.24375,1.24375,195000000.0
2009-04-07 04:42:00,1.24375,1.24375,1.2433,1.24335,78600000.0
2009-04-07 04:43:00,1.24335,1.24335,1.2432,1.2432,185800000.0
2009-04-07 04:44:00,1.24345,1.2438,1.2431,1.2432,237199999.0
2009-04-07 04:45:00,1.2432,1.2432,1.24305,1.24305,69600000.0
2009-04-07 04:46:00,1.24305,1.2433,1.243,1.2433,161800000.0
2009-04-07 04:47:00,1.2433,1.2433,1.243,1.243,99600000.0
2009-04-07 04:48:00,1.2431,1.2431,1.2431,1.2431,1000000.0
2009-04-07 04:49:00,1.243,1.2431,1.243,1.243,39400000.0
2009-04-07 04:50:00,1.243,1.243,1.243,1.243,54400000.0
2009-04-07 04:51:00,1.243,1.2434,1.243,1.2434,40000000.0
2009-04-07 04:52:00,1.24293,1.24325,1.24293,1.24312,36600000.0
2009-04-07 04:53:00,1.2434,1.2434,1.2434,1.2434,19200000.0
2009-04-07 04:54:00,1.2434,1.2434,1.2434,1.2434,38400000.0
2009-04-07 04:55:00,1.2434,1.2434,1.2434,1.2434,19200000.0
2009-04-07 04:56:00,1.2434,1.2434,1.2431,1.2431,27200000.0
2009-04-07 04:57:00,1.24305,1.2431,1.243,1.243,40000000.0
2009-04-07 04:58:00,1.24305,1.2432,1.243,1.2431,17600000.0
2009-04-07 04:59:00,1.243,1.243,1.243,1.243,9600000.0
2009-04-07 05:00:00,1.2431,1.2431,1.243,1.243,11600000.0
2009-04-07 05:01:00,1.2431,1.2431,1.243,1.243,21200000.0
2009-04-07 05:02:00,1.24305,1.2431,1.243,1.243,11600000.0
2009-04-07 05:03:00,1.24325,1.2435,1.24325,1.2435,94400000.0
2009-04-07 05:04:00,1.2435,1.24365,1.24345,1.2435,143800000.0
2009-04-07 05:05:00,1.2435,1.24385,1.2435,1.2437,157400000.0
2009-04-07 05:06:00,1.24365,1.24405,1.24335,1.2439,91800000.0
2009-04-07 05:07:00,1.24335,1.24335,1.24335,1.24335,9600000.0
2009-04-07 05:08:00,1.2436,1.2436,1.2436,1.2436,4800000.0
2009-04-07 05:09:00,1.2436,1.2436,1.2436,1.2436,4800000.0
2009-04-07 05:10:00,1.2436,1.2437,1.2436,1.2437,48000000.0
2009-04-07 05:11:00,1.2437,1.2437,1.24355,1.2436,153600000.0
2009-04-07 05:12:00,1.2436,1.2436,1.2436,1.2436,9600000.0
2009-04-07 05:13:00,1.2436,1.2436,1.2436,1.2436,9600000.0
2009-04-07 05:14:00,1.24343,1.24352,1.24343,1.24345,48000000.0
2009-04-07 05:15:00,1.2436,1.24425,1.24355,1.24355,299000002.0
2009-04-07 05:16:00,1.24365,1.2437,1.24355,1.24355,25400000.0
2009-04-07 05:17:00,1.24365,1.2437,1.2435,1.2436,18000000.0
2009-04-07 05:18:00,1.2437,1.2437,1.2433,1.2434,20400000.0
2009-04-07 05:19:00,1.2434,1.2434,1.2434,1.2434,4800000.0
2009-04-07 05:20:00,1.2434,1.2435,1.2434,1.2435,48000000.0
2009-04-07 05:21:00,1.24355,1.2443,1.24355,1.24405,49200000.0
2009-04-07 05:22:00,1.24368,1.24368,1.24342,1.24354,35400000.0
2009-04-07 05:23:00,1.24363,1.24398,1.24363,1.24377,61800000.0
2009-04-07 05:24:00,1.244,1.244,1.244,1.244,4800000.0
2009-04-07 05:25:00,1.244,1.244,1.244,1.244,14400000.0
2009-04-07 05:26:00,1.244,1.244,1.244,1.244,38400000.0
2009-04-07 05:27:00,1.244,1.244,1.244,1.244,33600000.0
2009-04-07 05:28:00,1.244,1.244,1.244,1.244,38400000.0
2009-04-07 05:29:00,1.244,1.244,1.244,1.244,43200000.0
2009-04-07 05:30:00,1.244,1.244,1.244,1.244,72000000.0
2009-04-07 05:31:00,1.244,1.244,1.244,1.244,33600000.0
2009-04-07 05:32:00,1.244,1.244,1.244,1.244,62400000.0
2009-04-07 05:33:00,1.244,1.244,1.244,1.244,43200000.0
2009-04-07 05:34:00,1.244,1.244,1.244,1.244,72000000.0
2009-04-07 05:35:00,1.244,1.244,1.244,1.244,52800000.0
2009-04-07 05:36:00,1.244,1.244,1.244,1.244,48000000.0
2009-04-07 05:37:00,1.244,1.244,1.244,1.244,43200000.0
2009-04-07 05:38:00,1.244,1.244,1.244,1.244,14400000.0
2009-04-07 05:39:00,1.244,1.244,1.244,1.244,19200000.0
2009-04-07 05:40:00,1.244,1.244,1.24345,1.2435,154500000.0
2009-04-07 05:41:00,1.2433,1.2433,1.2433,1.2433,76800000.0
2009-04-07 05:42:00,1.2433,1.2433,1.2433,1.2433,38400000.0
2009-04-07 05:43:00,1.2433,1.2433,1.2433,1.2433,28800000.0
2009-04-07 05:44:00,1.2433,1.2433,1.2433,1.2433,76800000.0
2009-04-07 05:45:00,1.2433,1.2433,1.24295,1.24295,176300000.0
2009-04-07 05:46:00,1.243,1.243,1.243,1.243,222400000.0
2009-04-07 05:47:00,1.24286,1.24286,1.24252,1.24258,27600000.0
2009-04-07 05:48:00,1.243,1.243,1.24295,1.243,122000000.0
2009-04-07 05:49:00,1.243,1.243,1.243,1.243,86400000.0
2009-04-07 05:50:00,1.24264,1.24283,1.24261,1.24283,56200000.0
2009-04-07 05:51:00,1.24283,1.24291,1.24263,1.2428,300000000.0
2009-04-07 05:52:00,1.243,1.243,1.243,1.243,33200000.0
2009-04-07 05:53:00,1.243,1.243,1.24295,1.243,124100000.0
2009-04-07 05:54:00,1.243,1.243,1.24295,1.24295,122800000.0
2009-04-07 05:55:00,1.24295,1.243,1.24295,1.243,84800000.0
2009-04-07 05:56:00,1.243,1.243,1.243,1.243,22400000.0
2009-04-07 05:57:00,1.243,1.243,1.243,1.243,25600000.0
2009-04-07 05:58:00,1.243,1.243,1.24295,1.243,46400000.0
2009-04-07 05:59:00,1.24295,1.2431,1.24295,1.243,216400001.0
2009-04-07 06:00:00,1.243,1.24315,1.243,1.24315,124000000.0
2009-04-07 06:01:00,1.24315,1.2432,1.24315,1.2432,123200000.0
2009-04-07 06:02:00,1.2432,1.2432,1.2432,1.2432,96000000.0
2009-04-07 06:03:00,1.2432,1.2432,1.2432,1.2432,96000000.0
2009-04-07 06:04:00,1.2432,1.2432,1.2431,1.24315,150800000.0
2009-04-07 06:05:00,1.24315,1.24315,1.24295,1.243,175200000.0
2009-04-07 06:06:00,1.243,1.2431,1.243,1.24305,74800000.0
2009-04-07 06:07:00,1.24305,1.24305,1.243,1.243,91200000.0
2009-04-07 06:08:00,1.243,1.243,1.243,1.243,100600003.0
2009-04-07 06:09:00,1.243,1.243,1.243,1.243,14400000.0
2009-04-07 06:10:00,1.243,1.243,1.243,1.243,158400004.0
2009-04-07 06:11:00,1.243,1.243,1.243,1.243,108000003.0
2009-04-07 06:12:00,1.243,1.243,1.243,1.243,141600004.0
2009-04-07 06:13:00,1.243,1.243,1.243,1.243,173400003.0
2009-04-07 06:14:00,1.243,1.243,1.243,1.243,103400003.0
2009-04-07 06:15:00,1.243,1.243,1.243,1.243,51400000.0
2009-04-07 06:16:00,1.243,1.243,1.243,1.243,98600000.0
2009-04-07 06:17:00,1.243,1.243,1.243,1.243,58200000.0
2009-04-07 06:18:00,1.243,1.243,1.243,1.243,17800000.0
2009-04-07 06:19:00,1.243,1.243,1.243,1.243,71800000.0
2009-04-07 06:20:00,1.243,1.2431,1.243,1.243,45200000.0
2009-04-07 06:21:00,1.243,1.2431,1.243,1.243,64600000.0
2009-04-07 06:22:00,1.243,1.2431,1.243,1.243,39400000.0
2009-04-07 06:23:00,1.2432,1.2432,1.2429,1.243,18800000.0
2009-04-07 06:24:00,1.24305,1.2434,1.24305,1.2434,30200000.0
2009-04-07 06:25:00,1.2434,1.2435,1.2432,1.2433,38600000.0
2009-04-07 06:26:00,1.2434,1.2434,1.2433,1.2433,31800000.0
2009-04-07 06:27:00,1.2434,1.2434,1.2433,1.2433,14600000.0
2009-04-07 06:28:00,1.2433,1.2435,1.2432,1.2433,74000000.0
2009-04-07 06:29:00,1.2435,1.2436,1.243,1.24355,77000000.0
2009-04-07 06:30:00,1.2435,1.2443,1.2435,1.244,216600001.0
2009-04-07 06:31:00,1.244,1.244,1.2435,1.2436,60800000.0
2009-04-07 06:32:00,1.2435,1.24355,1.2429,1.24295,193000000.0
2009-04-07 06:33:00,1.243,1.243,1.24235,1.24265,236600001.0
2009-04-07 06:34:00,1.24265,1.2428,1.2425,1.2425,144800000.0
2009-04-07 06:35:00,1.2425,1.2427,1.2425,1.2427,23400000.0
2009-04-07 06:36:00,1.2427,1.2427,1.2418,1.2418,75400000.0
2009-04-07 06:37:00,1.24185,1.2419,1.2418,1.2419,36200000.0
2009-04-07 06:38:00,1.24195,1.242,1.24195,1.242,97400000.0
2009-04-07 06:39:00,1.242,1.242,1.24155,1.2416,97600000.0
2009-04-07 06:40:00,1.2416,1.2416,1.2415,1.2415,140200000.0
2009-04-07 06:41:00,1.2414,1.24145,1.2414,1.24145,106000000.0
2009-04-07 06:42:00,1.24145,1.24145,1.2414,1.2414,129600000.0
2009-04-07 06:43:00,1.2414,1.2414,1.24135,1.24135,113600000.0
2009-04-07 06:44:00,1.24135,1.2414,1.2411,1.2412,110600000.0
2009-04-07 06:45:00,1.2412,1.24125,1.2412,1.24125,27400000.0
2009-04-07 06:46:00,1.2413,1.24145,1.24125,1.24145,65000000.0
2009-04-07 06:47:00,1.24145,1.2415,1.24125,1.24125,159600002.0
2009-04-07 06:48:00,1.2414,1.2417,1.2413,1.2413,141800000.0
2009-04-07 06:49:00,1.2413,1.2413,1.2413,1.2413,16400000.0
2009-04-07 06:50:00,1.2413,1.242,1.2413,1.24175,134800000.0
2009-04-07 06:51:00,1.2418,1.24215,1.24175,1.2418,138200000.0
2009-04-07 06:52:00,1.2418,1.2418,1.2418,1.2418,76800000.0
2009-04-07 06:53:00,1.2418,1.2418,1.2418,1.2418,48000000.0
2009-04-07 06:54:00,1.2418,1.2418,1.2418,1.2418,9600000.0
2009-04-07 06:55:00,1.2418,1.2418,1.2417,1.24175,97800000.0
2009-04-07 06:56:00,1.24175,1.24175,1.24115,1.2414,58800000.0
2009-04-07 06:57:00,1.2414,1.2414,1.2414,1.2414,9600000.0
2009-04-07 06:58:00,1.2417,1.24175,1.2413,1.2417,65600000.0
2009-04-07 06:59:00,1.24175,1.24175,1.2413,1.2414,61200000.0
2009-04-07 07:00:00,1.24145,1.24165,1.24125,1.2414,151800000.0
2009-04-07 07:01:00,1.2415,1.24215,1.2415,1.24215,142000000.0
2009-04-07 07:02:00,1.242,1.2428,1.24195,1.2422,230200000.0
2009-04-07 07:03:00,1.2425,1.24265,1.24225,1.24265,115600000.0
2009-04-07 07:04:00,1.24265,1.24265,1.24265,1.24265,67200000.0
2009-04-07 07:05:00,1.24265,1.24275,1.24265,1.24275,93600000.0
2009-04-07 07:06:00,1.24275,1.24365,1.24275,1.24295,196400000.0
2009-04-07 07:07:00,1.24295,1.24295,1.2428,1.2428,197800000.0
2009-04-07 07:08:00,1.2428,1.2429,1.2428,1.2428,135000000.0
2009-04-07 07:09:00,1.24285,1.24285,1.2428,1.2428,119800000.0
2009-04-07 07:10:00,1.24245,1.24273,1.24229,1.24267,62400000.0
2009-04-07 07:11:00,1.2428,1.2428,1.2428,1.2428,28800000.0
2009-04-07 07:12:00,1.2429,1.243,1.24245,1.24245,180600000.0
2009-04-07 07:13:00,1.24215,1.24245,1.242,1.242,30000000.0
2009-04-07 07:14:00,1.24235,1.2426,1.2423,1.2423,24200000.0
2009-04-07 07:15:00,1.2425,1.2425,1.2424,1.2424,10600000.0
2009-04-07 07:16:00,1.2424,1.2424,1.242,1.242,29000000.0
2009-04-07 07:17:00,1.24195,1.2421,1.24195,1.2421,37800000.0
2009-04-07 07:18:00,1.242,1.2421,1.242,1.2421,43000000.0
2009-04-07 07:19:00,1.24205,1.2421,1.24175,1.24175,36799999.0
2009-04-07 07:20:00,1.2421,1.24285,1.242,1.24285,181800000.0
2009-04-07 07:21:00,1.24285,1.2432,1.24285,1.2432,115200000.0
2009-04-07 07:22:00,1.2432,1.2433,1.24315,1.2433,53900000.0
2009-04-07 07:23:00,1.2433,1.2436,1.2429,1.2433,122400000.0
2009-04-07 07:24:00,1.2433,1.24345,1.24325,1.2433,86400000.0
2009-04-07 07:25:00,1.2433,1.24345,1.2431,1.2431,127000000.0
2009-04-07 07:26:00,1.2432,1.2437,1.2432,1.2437,53400000.0
2009-04-07 07:27:00,1.24375,1.2445,1.24365,1.2445,170000000.0
2009-04-07 07:28:00,1.2446,1.24495,1.2445,1.2448,141800000.0
2009-04-07 07:29:00,1.2449,1.2452,1.2449,1.2452,74800000.0
2009-04-07 07:30:00,1.2452,1.2452,1.2451,1.2451,45400000.0
2009-04-07 07:31:00,1.2451,1.2453,1.245,1.2451,57600000.0
2009-04-07 07:32:00,1.2451,1.24515,1.2448,1.2449,156600000.0
2009-04-07 07:33:00,1.2449,1.2449,1.2448,1.2448,67200000.0
2009-04-07 07:34:00,1.24434,1.24445,1.24389,1.24445,153000000.0
2009-04-07 07:35:00,1.2448,1.245,1.2448,1.245,19200000.0
2009-04-07 07:36:00,1.2447,1.2448,1.2447,1.2448,24000000.0
2009-04-07 07:37:00,1.2448,1.24485,1.24465,1.24465,34000000.0
2009-04-07 07:38:00,1.2446,1.2449,1.2446,1.2449,14400000.0
2009-04-07 07:39:00,1.2449,1.2449,1.2449,1.2449,9600000.0
2009-04-07 07:40:00,1.2449,1.2456,1.2449,1.2453,39600000.0
2009-04-07 07:41:00,1.24505,1.2453,1.24505,1.24525,30000000.0
2009-04-07 07:42:00,1.24505,1.2453,1.245,1.2451,48600000.0
2009-04-07 07:43:00,1.24525,1.2458,1.24525,1.2456,129399999.0
2009-04-07 07:44:00,1.2457,1.2457,1.2449,1.2449,138200000.0
2009-04-07 07:45:00,1.2451,1.2453,1.245,1.2451,72000000.0
2009-04-07 07:46:00,1.2451,1.2453,1.24495,1.2453,78200000.0
2009-04-07 07:47:00,1.24505,1.246,1.24505,1.246,42400000.0
2009-04-07 07:48:00,1.246,1.246,1.2454,1.2456,28100000.0
2009-04-07 07:49:00,1.2456,1.2456,1.24535,1.2455,28500000.0
2009-04-07 07:50:00,1.24522,1.24522,1.24473,1.24498,177000000.0
2009-04-07 07:51:00,1.2454,1.2456,1.2452,1.2453,110500000.0
2009-04-07 07:52:00,1.2454,1.2456,1.2452,1.2452,96700000.0
2009-04-07 07:53:00,1.24525,1.24525,1.24525,1.24525,36400000.0
2009-04-07 07:54:00,1.24525,1.2453,1.24475,1.24475,130800000.0
2009-04-07 07:55:00,1.24485,1.24485,1.2443,1.2445,116000000.0
2009-04-07 07:56:00,1.2444,1.2444,1.244,1.24405,95400000.0
2009-04-07 07:57:00,1.2442,1.2443,1.2442,1.2443,4400000.0
2009-04-07 07:58:00,1.2443,1.2444,1.24355,1.2437,57400000.0
2009-04-07 07:59:00,1.24365,1.24365,1.2427,1.2427,79000000.0
2009-04-07 08:00:00,1.2427,1.24315,1.2427,1.24295,89400000.0
2009-04-07 08:01:00,1.2431,1.2431,1.2427,1.2431,30900000.0
2009-04-07 08:02:00,1.2432,1.2432,1.2428,1.2428,85200000.0
2009-04-07 08:03:00,1.24285,1.24285,1.2424,1.24265,104200000.0
2009-04-07 08:04:00,1.2427,1.2427,1.24245,1.24255,17200000.0
2009-04-07 08:05:00,1.24233,1.24246,1.24228,1.24245,211200000.0
2009-04-07 08:06:00,1.24255,1.2427,1.24185,1.2423,87000000.0
2009-04-07 08:07:00,1.2423,1.2424,1.242,1.2422,46400000.0
2009-04-07 08:08:00,1.2422,1.2425,1.242,1.2425,60600000.0
2009-04-07 08:09:00,1.2425,1.2427,1.2425,1.2426,25200000.0
2009-04-07 08:10:00,1.2424,1.2424,1.24175,1.24195,36100000.0
2009-04-07 08:11:00,1.242,1.2424,1.242,1.2422,27200000.0
2009-04-07 08:12:00,1.24215,1.24215,1.24215,1.24215,2800000.0
2009-04-07 08:13:00,1.24215,1.2422,1.2421,1.2421,14000000.0
2009-04-07 08:14:00,1.24205,1.2422,1.242,1.24215,68800000.0
2009-04-07 08:15:00,1.24215,1.24215,1.2413,1.24135,56600000.0
2009-04-07 08:16:00,1.2414,1.24175,1.2413,1.24155,272399999.0
2009-04-07 08:17:00,1.2415,1.2417,1.2415,1.24165,25200000.0
2009-04-07 08:18:00,1.24175,1.2425,1.24175,1.24205,337800000.0
2009-04-07 08:19:00,1.2421,1.24215,1.2414,1.24175,134200000.0
2009-04-07 08:20:00,1.2417,1.2418,1.2417,1.2418,14000000.0
2009-04-07 08:21:00,1.24175,1.24175,1.2417,1.24175,8400000.0
2009-04-07 08:22:00,1.24175,1.24175,1.2417,1.2417,5600000.0
2009-04-07 08:23:00,1.2417,1.2417,1.24125,1.24125,71300000.0
2009-04-07 08:24:00,1.2413,1.2416,1.24105,1.24135,123800000.0
2009-04-07 08:25:00,1.2415,1.2415,1.2414,1.24145,14000000.0
2009-04-07 08:26:00,1.24145,1.2415,1.2414,1.2415,52800000.0
2009-04-07 08:27:00,1.24145,1.24145,1.2405,1.2408,178600000.0
2009-04-07 08:28:00,1.2408,1.2411,1.2405,1.24085,181000000.0
2009-04-07 08:29:00,1.2409,1.24095,1.24075,1.24075,47600000.0
2009-04-07 08:30:00,1.24085,1.24085,1.2403,1.2403,44800000.0
2009-04-07 08:31:00,1.24015,1.24046,1.23973,1.2399,153600000.0
2009-04-07 08:32:00,1.2403,1.2403,1.24025,1.24025,28000000.0
2009-04-07 08:33:00,1.24025,1.24025,1.24,1.24,36400000.0
2009-04-07 08:34:00,1.24,1.24,1.2396,1.2396,40800000.0
2009-04-07 08:35:00,1.23965,1.2397,1.23955,1.23955,131800000.0
2009-04-07 08:36:00,1.2395,1.2395,1.2391,1.2391,189800000.0
2009-04-07 08:37:00,1.2391,1.2391,1.2381,1.23825,119800000.0
2009-04-07 08:38:00,1.2387,1.2388,1.23865,1.2387,111800000.0
2009-04-07 08:39:00,1.2387,1.2387,1.2387,1.2387,16000000.0
2009-04-07 08:40:00,1.2387,1.2389,1.23805,1.2388,144400000.0
2009-04-07 08:41:00,1.2388,1.2392,1.23865,1.2388,195400000.0
2009-04-07 08:42:00,1.23875,1.23875,1.23875,1.23875,14000000.0
2009-04-07 08:43:00,1.23875,1.23875,1.23865,1.23865,28000000.0
2009-04-07 08:44:00,1.23865,1.2388,1.23865,1.2388,46800000.0
2009-04-07 08:45:00,1.2388,1.2388,1.23815,1.23815,170100000.0
2009-04-07 08:46:00,1.2383,1.2384,1.2369,1.2375,120600000.0
2009-04-07 08:47:00,1.2377,1.2381,1.2374,1.2379,399000000.0
2009-04-07 08:48:00,1.2379,1.238,1.2372,1.23735,309800000.0
2009-04-07 08:49:00,1.23745,1.2375,1.2367,1.2371,146800000.0
2009-04-07 08:50:00,1.23715,1.2374,1.2371,1.2374,35600000.0
2009-04-07 08:51:00,1.23745,1.2375,1.23665,1.2375,197200000.0
2009-04-07 08:52:00,1.23745,1.238,1.23705,1.238,215000000.0
2009-04-07 08:53:00,1.238,1.2381,1.23725,1.2377,353800000.0
2009-04-07 08:54:00,1.2377,1.23775,1.23665,1.23705,141400000.0
2009-04-07 08:55:00,1.2371,1.2378,1.2371,1.2376,248200000.0
2009-04-07 08:56:00,1.2377,1.2379,1.2377,1.2379,4800000.0
2009-04-07 08:57:00,1.238,1.2381,1.2378,1.23795,53600000.0
2009-04-07 08:58:00,1.238,1.238,1.23715,1.23715,133600000.0
2009-04-07 08:59:00,1.2372,1.2377,1.237,1.23715,61400000.0
2009-04-07 09:00:00,1.2372,1.2373,1.23705,1.2373,76200000.0
2009-04-07 09:01:00,1.2374,1.23755,1.2366,1.2366,66800000.0
2009-04-07 09:02:00,1.2366,1.2368,1.2366,1.23665,102000000.0
2009-04-07 09:03:00,1.23665,1.23725,1.2366,1.2372,178400000.0
2009-04-07 09:04:00,1.2372,1.23735,1.2372,1.2372,73200000.0
2009-04-07 09:05:00,1.2373,1.23735,1.23725,1.23725,64400000.0
2009-04-07 09:06:00,1.23725,1.23725,1.2365,1.2366,61800000.0
2009-04-07 09:07:00,1.23665,1.237,1.2365,1.2365,140000000.0
2009-04-07 09:08:00,1.2365,1.23695,1.23645,1.23655,210000000.0
2009-04-07 09:09:00,1.23665,1.23745,1.2366,1.2372,155200000.0
2009-04-07 09:10:00,1.2372,1.2378,1.2372,1.23775,175600000.0
2009-04-07 09:11:00,1.23775,1.2381,1.23695,1.2372,164400000.0
2009-04-07 09:12:00,1.23735,1.2374,1.23725,1.23725,48000000.0
2009-04-07 09:13:00,1.2374,1.2378,1.2372,1.2372,23600000.0
2009-04-07 09:14:00,1.2374,1.2377,1.23705,1.2377,27200000.0
2009-04-07 09:15:00,1.2378,1.23845,1.2374,1.23775,250399999.0
2009-04-07 09:16:00,1.2378,1.23825,1.2377,1.23825,175800000.0
2009-04-07 09:17:00,1.23835,1.2384,1.23815,1.2383,48200000.0
2009-04-07 09:18:00,1.23825,1.2385,1.2382,1.2385,54400000.0
2009-04-07 09:19:00,1.2387,1.2393,1.2384,1.2393,100000000.0
2009-04-07 09:20:00,1.2393,1.2396,1.23905,1.23935,180400000.0
2009-04-07 09:21:00,1.23935,1.2406,1.23935,1.24025,263600000.0
2009-04-07 09:22:00,1.2403,1.2409,1.23985,1.23995,53500000.0
2009-04-07 09:23:00,1.24,1.2403,1.2397,1.24,142200000.0
2009-04-07 09:24:00,1.2398,1.24005,1.23915,1.2393,190400000.0
2009-04-07 09:25:00,1.2393,1.2393,1.23905,1.23905,94000000.0
2009-04-07 09:26:00,1.2391,1.2393,1.23905,1.23905,161000000.0
2009-04-07 09:27:00,1.23905,1.23955,1.239,1.2393,129400000.0
2009-04-07 09:28:00,1.23935,1.2396,1.2388,1.2388,114800000.0
2009-04-07 09:29:00,1.23875,1.23895,1.23845,1.23865,53400000.0
2009-04-07 09:30:00,1.23875,1.23875,1.23865,1.23865,20800000.0
2009-04-07 09:31:00,1.23865,1.23865,1.23855,1.2386,60800000.0
2009-04-07 09:32:00,1.2386,1.23865,1.2384,1.2385,82800000.0
2009-04-07 09:33:00,1.2385,1.239,1.2385,1.2388,80600000.0
2009-04-07 09:34:00,1.2388,1.2388,1.2384,1.23865,89200000.0
2009-04-07 09:35:00,1.23875,1.2389,1.23755,1.2388,215000000.0
2009-04-07 09:36:00,1.2384,1.2388,1.2383,1.2387,72000000.0
2009-04-07 09:37:00,1.2387,1.23895,1.2386,1.2387,73600000.0
2009-04-07 09:38:00,1.2387,1.23895,1.2387,1.23895,72000000.0
2009-04-07 09:39:00,1.23905,1.23905,1.23845,1.2386,191400000.0
2009-04-07 09:40:00,1.2386,1.23865,1.23815,1.2384,223000000.0
2009-04-07 09:41:00,1.2385,1.23855,1.2382,1.2384,171200000.0
2009-04-07 09:42:00,1.23835,1.2388,1.2382,1.23855,36600000.0
2009-04-07 09:43:00,1.23875,1.2391,1.23855,1.2391,11600000.0
2009-04-07 09:44:00,1.2391,1.2393,1.239,1.2391,70400000.0
2009-04-07 09:45:00,1.23915,1.2393,1.23895,1.2393,175400000.0
2009-04-07 09:46:00,1.2393,1.2397,1.2393,1.2397,97600000.0
2009-04-07 09:47:00,1.2397,1.2397,1.2392,1.2393,55800000.0
2009-04-07 09:48:00,1.23935,1.23945,1.23935,1.23945,24400000.0
2009-04-07 09:49:00,1.23955,1.2401,1.23955,1.24,41400000.0
2009-04-07 09:50:00,1.23995,1.23995,1.23985,1.23995,39800000.0
2009-04-07 09:51:00,1.24,1.2405,1.24,1.2405,83200000.0
2009-04-07 09:52:00,1.2405,1.2405,1.2404,1.2404,99400000.0
2009-04-07 09:53:00,1.2404,1.2405,1.2395,1.2399,202400000.0
2009-04-07 09:54:00,1.24,1.24025,1.2396,1.23975,91200000.0
2009-04-07 09:55:00,1.24,1.24075,1.24,1.24045,69600000.0
2009-04-07 09:56:00,1.2404,1.2404,1.2403,1.2403,35600000.0
2009-04-07 09:57:00,1.2403,1.2404,1.2403,1.24035,18600000.0
2009-04-07 09:58:00,1.2403,1.2403,1.2402,1.2402,61600000.0
2009-04-07 09:59:00,1.2402,1.24065,1.24,1.2406,192999999.0
2009-04-07 10:00:00,1.2406,1.24065,1.24,1.2401,273000002.0
2009-04-07 10:01:00,1.24005,1.2401,1.24005,1.24005,19600000.0
2009-04-07 10:02:00,1.24005,1.2405,1.24005,1.2405,63400000.0
2009-04-07 10:03:00,1.2405,1.2405,1.24015,1.24015,2000000.0
2009-04-07 10:04:00,1.2402,1.2403,1.23945,1.2395,147000000.0
2009-04-07 10:05:00,1.23945,1.2396,1.2392,1.2393,89200000.0
2009-04-07 10:06:00,1.23925,1.2393,1.2392,1.23925,463200000.0
2009-04-07 10:07:00,1.2393,1.2394,1.2393,1.2394,33200000.0
2009-04-07 10:08:00,1.2394,1.23975,1.23935,1.23975,125600000.0
2009-04-07 10:09:00,1.2398,1.2399,1.2394,1.2399,221599998.0
2009-04-07 10:10:00,1.2399,1.2399,1.23955,1.2398,95200000.0
2009-04-07 10:11:00,1.2398,1.2399,1.2395,1.23985,174000000.0
2009-04-07 10:12:00,1.23985,1.23985,1.23965,1.2398,121600000.0
2009-04-07 10:13:00,1.2398,1.2398,1.2392,1.2394,172000000.0
2009-04-07 10:14:00,1.23945,1.2395,1.2394,1.23945,92800000.0
2009-04-07 10:15:00,1.23945,1.2395,1.23935,1.2395,162800000.0
2009-04-07 10:16:00,1.2395,1.2395,1.2392,1.2393,87400000.0
2009-04-07 10:17:00,1.2393,1.2393,1.23925,1.2393,64000000.0
2009-04-07 10:18:00,1.2393,1.2395,1.2392,1.2392,190400000.0
2009-04-07 10:19:00,1.2394,1.2403,1.2393,1.2399,378400000.0
2009-04-07 10:20:00,1.2399,1.2399,1.2397,1.2397,28000000.0
2009-04-07 10:21:00,1.2397,1.2397,1.23965,1.2397,22400000.0
2009-04-07 10:22:00,1.2397,1.2398,1.23955,1.23965,170000000.0
2009-04-07 10:23:00,1.23965,1.23975,1.23955,1.23965,97600000.0
2009-04-07 10:24:00,1.23965,1.2398,1.23955,1.2398,72400000.0
2009-04-07 10:25:00,1.2398,1.2398,1.2395,1.23965,54000000.0
2009-04-07 10:26:00,1.2395,1.2395,1.2395,1.2395,41600000.0
2009-04-07 10:27:00,1.23945,1.2395,1.23945,1.2395,72400000.0
2009-04-07 10:28:00,1.23945,1.23955,1.2394,1.23955,34800000.0
2009-04-07 10:29:00,1.2395,1.23955,1.2394,1.2395,48800000.0
2009-04-07 10:30:00,1.23955,1.23955,1.2395,1.23955,33600000.0
2009-04-07 10:31:00,1.23923,1.23934,1.23874,1.23874,517200004.0
2009-04-07 10:32:00,1.2395,1.2396,1.2395,1.2395,63200000.0
2009-04-07 10:33:00,1.2395,1.2396,1.2395,1.2396,58000000.0
2009-04-07 10:34:00,1.2395,1.2395,1.2391,1.2391,40800000.0
2009-04-07 10:35:00,1.2392,1.2392,1.23915,1.2392,30400000.0
2009-04-07 10:36:00,1.23925,1.2396,1.23925,1.23945,28000000.0
2009-04-07 10:37:00,1.23945,1.2398,1.23945,1.2396,50000000.0
2009-04-07 10:38:00,1.23965,1.2405,1.23965,1.2404,48600000.0
2009-04-07 10:39:00,1.2404,1.24175,1.2404,1.24165,192400000.0
2009-04-07 10:40:00,1.24145,1.2421,1.24105,1.2421,298600000.0
2009-04-07 10:41:00,1.24205,1.2427,1.24165,1.24165,251200000.0
2009-04-07 10:42:00,1.24165,1.24265,1.24165,1.2426,90400000.0
2009-04-07 10:43:00,1.2427,1.2429,1.2419,1.2422,230400000.0
2009-04-07 10:44:00,1.2422,1.2422,1.2419,1.2422,67000000.0
2009-04-07 10:45:00,1.24225,1.24225,1.24045,1.24115,121800000.0
2009-04-07 10:46:00,1.24115,1.24115,1.24065,1.2409,40200000.0
2009-04-07 10:47:00,1.24085,1.2409,1.24055,1.24065,52800000.0
2009-04-07 10:48:00,1.24045,1.2413,1.24045,1.2413,134000000.0
2009-04-07 10:49:00,1.2414,1.2415,1.24115,1.24115,131400000.0
2009-04-07 10:50:00,1.2412,1.2414,1.2411,1.2413,64200000.0
2009-04-07 10:51:00,1.24135,1.2423,1.24135,1.2423,142800000.0
2009-04-07 10:52:00,1.2423,1.2427,1.2419,1.2427,223200000.0
2009-04-07 10:53:00,1.24265,1.2427,1.2421,1.24225,282600000.0
2009-04-07 10:54:00,1.24225,1.24255,1.24165,1.2419,250600000.0
2009-04-07 10:55:00,1.24195,1.2424,1.24155,1.24155,149400000.0
2009-04-07 10:56:00,1.2416,1.24175,1.24145,1.24155,124400000.0
2009-04-07 10:57:00,1.24155,1.2422,1.2415,1.2422,67600000.0
2009-04-07 10:58:00,1.24195,1.242,1.2416,1.24185,88800000.0
2009-04-07 10:59:00,1.2419,1.242,1.2417,1.242,58400000.0
2009-04-07 11:00:00,1.242,1.2426,1.242,1.2426,42800000.0
2009-04-07 11:01:00,1.2426,1.24325,1.24235,1.2431,87400000.0
2009-04-07 11:02:00,1.24315,1.2441,1.24315,1.2441,167600000.0
2009-04-07 11:03:00,1.2441,1.24525,1.2441,1.2444,208800000.0
2009-04-07 11:04:00,1.2445,1.24475,1.2445,1.24475,59600000.0
2009-04-07 11:05:00,1.24475,1.2452,1.2445,1.2448,284600000.0
2009-04-07 11:06:00,1.24485,1.2452,1.2443,1.24465,331199999.0
2009-04-07 11:07:00,1.2446,1.2448,1.24385,1.2444,334199999.0
2009-04-07 11:08:00,1.2443,1.24435,1.24275,1.2433,255000000.0
2009-04-07 11:09:00,1.2434,1.2436,1.2415,1.24235,200400000.0
2009-04-07 11:10:00,1.2422,1.2432,1.2422,1.2427,272800000.0
2009-04-07 11:11:00,1.24265,1.2428,1.24195,1.24205,323800000.0
2009-04-07 11:12:00,1.2422,1.24255,1.2419,1.2419,219200000.0
2009-04-07 11:13:00,1.2421,1.24265,1.24205,1.2422,374000000.0
2009-04-07 11:14:00,1.2422,1.2425,1.24205,1.24215,164400000.0
2009-04-07 11:15:00,1.24215,1.2435,1.24215,1.2435,217200000.0
2009-04-07 11:16:00,1.2435,1.2436,1.24275,1.243,141600000.0
2009-04-07 11:17:00,1.24355,1.2437,1.2427,1.2427,265400000.0
2009-04-07 11:18:00,1.2427,1.24275,1.24265,1.2427,79600000.0
2009-04-07 11:19:00,1.2425,1.24255,1.2424,1.24255,88000000.0
2009-04-07 11:20:00,1.24265,1.2427,1.24265,1.24265,71600000.0
2009-04-07 11:21:00,1.24265,1.24325,1.24265,1.2431,216800000.0
2009-04-07 11:22:00,1.2431,1.2431,1.24275,1.2431,43600000.0
2009-04-07 11:23:00,1.24315,1.2435,1.24315,1.2435,48000000.0
2009-04-07 11:24:00,1.2434,1.24355,1.243,1.243,271400000.0
2009-04-07 11:25:00,1.24305,1.24345,1.243,1.24315,113600000.0
2009-04-07 11:26:00,1.24315,1.2444,1.24315,1.2444,375600000.0
2009-04-07 11:27:00,1.24445,1.24475,1.24415,1.24465,394600000.0
2009-04-07 11:28:00,1.2448,1.2451,1.24385,1.24385,456999997.0
2009-04-07 11:29:00,1.2439,1.24425,1.2437,1.2439,107200000.0
2009-04-07 11:30:00,1.24395,1.24405,1.2436,1.2436,116400000.0
2009-04-07 11:31:00,1.2436,1.2436,1.2424,1.24265,301400000.0
2009-04-07 11:32:00,1.2424,1.2426,1.24235,1.2425,146800000.0
2009-04-07 11:33:00,1.2425,1.24295,1.2425,1.2428,106000000.0
2009-04-07 11:34:00,1.2426,1.24365,1.2426,1.24355,214799999.0
2009-04-07 11:35:00,1.24365,1.24365,1.2428,1.24295,297200000.0
2009-04-07 11:36:00,1.24295,1.24305,1.2426,1.24265,414800000.0
2009-04-07 11:37:00,1.2426,1.243,1.2426,1.243,101600000.0
2009-04-07 11:38:00,1.24295,1.24345,1.24295,1.2434,60800000.0
2009-04-07 11:39:00,1.24345,1.24425,1.24345,1.2441,272800000.0
2009-04-07 11:40:00,1.2439,1.2439,1.24285,1.24355,162800000.0
2009-04-07 11:41:00,1.2436,1.2437,1.2432,1.24325,60800000.0
2009-04-07 11:42:00,1.24335,1.24345,1.2432,1.2432,139800000.0
2009-04-07 11:43:00,1.2433,1.24345,1.24315,1.24325,157000000.0
2009-04-07 11:44:00,1.24325,1.24375,1.24325,1.2437,137000000.0
2009-04-07 11:45:00,1.2437,1.2437,1.2431,1.24335,118400000.0
2009-04-07 11:46:00,1.24335,1.24335,1.24335,1.24335,10800000.0
2009-04-07 11:47:00,1.24335,1.24335,1.24335,1.24335,77600000.0
2009-04-07 11:48:00,1.24315,1.24315,1.24315,1.24315,7600000.0
2009-04-07 11:49:00,1.2432,1.2432,1.2432,1.2432,42800000.0
2009-04-07 11:50:00,1.2433,1.24335,1.2433,1.24335,29200000.0
2009-04-07 11:51:00,1.24335,1.2434,1.24325,1.2434,90600000.0
2009-04-07 11:52:00,1.2435,1.24385,1.24345,1.24375,225200000.0
2009-04-07 11:53:00,1.24385,1.24435,1.24365,1.2438,83000000.0
2009-04-07 11:54:00,1.2438,1.24595,1.2438,1.2455,272200001.0
2009-04-07 11:55:00,1.2456,1.2459,1.2454,1.2455,177200000.0
2009-04-07 11:56:00,1.2455,1.24565,1.24485,1.24565,187200000.0
2009-04-07 11:57:00,1.2457,1.246,1.24525,1.24525,221400000.0
2009-04-07 11:58:00,1.24525,1.24525,1.2438,1.2443,171800000.0
2009-04-07 11:59:00,1.244,1.24415,1.24335,1.24335,277800000.0
2009-04-07 12:00:00,1.2433,1.2453,1.2433,1.24505,448800000.0
2009-04-07 12:01:00,1.24505,1.2453,1.24375,1.24435,218800000.0
2009-04-07 12:02:00,1.2444,1.2445,1.2444,1.24445,41800000.0
2009-04-07 12:03:00,1.24445,1.2448,1.24445,1.24475,73200000.0
2009-04-07 12:04:00,1.24465,1.2447,1.24395,1.2443,232400002.0
2009-04-07 12:05:00,1.2443,1.24585,1.24425,1.24575,236400000.0
2009-04-07 12:06:00,1.24575,1.2467,1.2457,1.2466,225800000.0
2009-04-07 12:07:00,1.2466,1.2466,1.24585,1.2464,199400000.0
2009-04-07 12:08:00,1.2465,1.2476,1.2465,1.2476,127800000.0
2009-04-07 12:09:00,1.2477,1.24775,1.24685,1.24735,406400000.0
2009-04-07 12:10:00,1.24735,1.2475,1.2469,1.24705,326000000.0
2009-04-07 12:11:00,1.247,1.2473,1.247,1.2472,94800000.0
2009-04-07 12:12:00,1.2472,1.2474,1.24685,1.24705,171200000.0
2009-04-07 12:13:00,1.2472,1.24725,1.2467,1.24685,218600000.0
2009-04-07 12:14:00,1.2469,1.2475,1.2469,1.2472,279800000.0
2009-04-07 12:15:00,1.2472,1.2472,1.2468,1.247,241400000.0
2009-04-07 12:16:00,1.247,1.247,1.247,1.247,24800000.0
2009-04-07 12:17:00,1.247,1.2471,1.247,1.2471,29800000.0
2009-04-07 12:18:00,1.24715,1.248,1.24715,1.2479,279200000.0
2009-04-07 12:19:00,1.24785,1.24815,1.24775,1.2478,194999999.0
2009-04-07 12:20:00,1.2478,1.24795,1.2472,1.24725,224200000.0
2009-04-07 12:21:00,1.2473,1.2475,1.24705,1.24715,244600000.0
2009-04-07 12:22:00,1.2471,1.2475,1.24705,1.24725,107600000.0
2009-04-07 12:23:00,1.24725,1.24735,1.24715,1.24735,32000000.0
2009-04-07 12:24:00,1.24735,1.24735,1.2458,1.2462,364800000.0
2009-04-07 12:25:00,1.24605,1.24675,1.24605,1.24675,222600000.0
2009-04-07 12:26:00,1.24675,1.24675,1.24605,1.2462,231200000.0
2009-04-07 12:27:00,1.24635,1.24645,1.24485,1.24485,137600000.0
2009-04-07 12:28:00,1.24485,1.24605,1.24465,1.246,312600000.0
2009-04-07 12:29:00,1.2459,1.24615,1.2454,1.2456,455800000.0
2009-04-07 12:30:00,1.2456,1.2457,1.2452,1.24535,323200000.0
2009-04-07 12:31:00,1.24535,1.2455,1.24515,1.2453,222600000.0
2009-04-07 12:32:00,1.24525,1.2453,1.24495,1.2451,212600000.0
2009-04-07 12:33:00,1.24505,1.2452,1.2449,1.24505,162200000.0
2009-04-07 12:34:00,1.24505,1.2452,1.2448,1.24495,148000000.0
2009-04-07 12:35:00,1.24495,1.245,1.2448,1.24485,103800000.0
2009-04-07 12:36:00,1.2449,1.2449,1.24485,1.24485,19800000.0
2009-04-07 12:37:00,1.24485,1.2456,1.2448,1.24555,150000001.0
2009-04-07 12:38:00,1.2455,1.2458,1.2455,1.2458,72800000.0
2009-04-07 12:39:00,1.2458,1.2463,1.2456,1.24585,305999999.0
2009-04-07 12:40:00,1.24585,1.24595,1.24565,1.2457,211200000.0
2009-04-07 12:41:00,1.2457,1.246,1.2456,1.2459,237000000.0
2009-04-07 12:42:00,1.2459,1.2463,1.2457,1.24585,186800000.0
2009-04-07 12:43:00,1.2458,1.2461,1.2458,1.2461,37000000.0
2009-04-07 12:44:00,1.2461,1.2469,1.2461,1.2463,132200000.0
2009-04-07 12:45:00,1.24625,1.24625,1.24485,1.2458,268600000.0
2009-04-07 12:46:00,1.2458,1.2461,1.2454,1.24575,319200000.0
2009-04-07 12:47:00,1.24555,1.246,1.24555,1.24565,216600000.0
2009-04-07 12:48:00,1.2457,1.2461,1.2457,1.2461,86600000.0
2009-04-07 12:49:00,1.2462,1.2463,1.2456,1.2461,279100000.0
2009-04-07 12:50:00,1.2459,1.2461,1.2456,1.2461,110000000.0
2009-04-07 12:51:00,1.24625,1.24665,1.24605,1.2464,133400000.0
2009-04-07 12:52:00,1.2465,1.24735,1.2464,1.2469,195000000.0
2009-04-07 12:53:00,1.2467,1.24745,1.2467,1.2471,132600000.0
2009-04-07 12:54:00,1.2471,1.24745,1.2466,1.24685,142700000.0
2009-04-07 12:55:00,1.2468,1.2475,1.2467,1.2475,134800000.0
2009-04-07 12:56:00,1.2475,1.2482,1.2475,1.24805,114200000.0
2009-04-07 12:57:00,1.2481,1.2482,1.2476,1.2476,186800000.0
2009-04-07 12:58:00,1.24755,1.2476,1.24735,1.24745,98600000.0
2009-04-07 12:59:00,1.2476,1.2478,1.2476,1.2478,65000000.0
2009-04-07 13:00:00,1.2479,1.24815,1.2477,1.248,166600000.0
2009-04-07 13:01:00,1.248,1.2482,1.2477,1.2482,92600000.0
2009-04-07 13:02:00,1.2482,1.2482,1.2476,1.2476,62000000.0
2009-04-07 13:03:00,1.2478,1.2481,1.2477,1.2481,150600000.0
2009-04-07 13:04:00,1.2481,1.2481,1.2478,1.24785,188600000.0
2009-04-07 13:05:00,1.24785,1.2482,1.2478,1.248,181000000.0
2009-04-07 13:06:00,1.2481,1.24815,1.2479,1.2481,93000000.0
2009-04-07 13:07:00,1.2481,1.2481,1.2478,1.2479,74800001.0
2009-04-07 13:08:00,1.2482,1.2484,1.2477,1.24775,158400000.0
2009-04-07 13:09:00,1.24775,1.248,1.24775,1.2479,44000000.0
2009-04-07 13:10:00,1.2478,1.2478,1.2477,1.24775,134400000.0
2009-04-07 13:11:00,1.24775,1.2479,1.24775,1.24775,76400000.0
2009-04-07 13:12:00,1.2479,1.248,1.24765,1.2477,114800000.0
2009-04-07 13:13:00,1.2476,1.2478,1.2473,1.2477,222600000.0
2009-04-07 13:14:00,1.2477,1.2477,1.2477,1.2477,90400000.0
2009-04-07 13:15:00,1.2478,1.2478,1.2473,1.2474,46400000.0
2009-04-07 13:16:00,1.2474,1.2474,1.24715,1.2472,71000000.0
2009-04-07 13:17:00,1.2473,1.2477,1.2473,1.2477,116200000.0
2009-04-07 13:18:00,1.2477,1.2477,1.24735,1.24735,85400000.0
2009-04-07 13:19:00,1.24735,1.2475,1.24735,1.2475,117400000.0
2009-04-07 13:20:00,1.2474,1.2475,1.24695,1.2473,70000000.0
2009-04-07 13:21:00,1.24695,1.247,1.2468,1.24695,122000000.0
2009-04-07 13:22:00,1.24695,1.24695,1.2468,1.2468,51200000.0
2009-04-07 13:23:00,1.2468,1.2469,1.24645,1.2468,82200000.0
2009-04-07 13:24:00,1.24655,1.2468,1.2464,1.2464,128800000.0
2009-04-07 13:25:00,1.2464,1.2468,1.2464,1.2468,175600000.0
2009-04-07 13:26:00,1.2468,1.247,1.2468,1.247,56200000.0
2009-04-07 13:27:00,1.247,1.247,1.2466,1.247,142600000.0
2009-04-07 13:28:00,1.247,1.24725,1.247,1.2472,108200000.0
2009-04-07 13:29:00,1.24735,1.2475,1.2472,1.2475,245000001.0
2009-04-07 13:30:00,1.2475,1.24795,1.2472,1.2472,218000000.0
2009-04-07 13:31:00,1.2472,1.2472,1.2466,1.24685,119200000.0
2009-04-07 13:32:00,1.2469,1.2469,1.2465,1.2466,146400000.0
2009-04-07 13:33:00,1.2467,1.2467,1.246,1.2461,132800000.0
2009-04-07 13:34:00,1.2461,1.2461,1.2457,1.2458,37400000.0
2009-04-07 13:35:00,1.2457,1.2457,1.2452,1.2452,145000000.0
2009-04-07 13:36:00,1.24535,1.24565,1.24535,1.2454,60400000.0
2009-04-07 13:37:00,1.24535,1.2458,1.24515,1.2452,154000000.0
2009-04-07 13:38:00,1.2453,1.2456,1.24345,1.24485,408800000.0
2009-04-07 13:39:00,1.24485,1.24505,1.24425,1.24505,316000000.0
2009-04-07 13:40:00,1.24495,1.2458,1.24475,1.24565,163800000.0
2009-04-07 13:41:00,1.24565,1.2461,1.2456,1.24595,304400000.0
2009-04-07 13:42:00,1.24595,1.2466,1.24595,1.2466,70200000.0
2009-04-07 13:43:00,1.2466,1.2466,1.24625,1.24625,129200000.0
2009-04-07 13:44:00,1.24625,1.2464,1.2457,1.2458,249400000.0
2009-04-07 13:45:00,1.2458,1.2458,1.24555,1.2456,120400000.0
2009-04-07 13:46:00,1.2455,1.2456,1.2454,1.2456,45600000.0
2009-04-07 13:47:00,1.2457,1.2458,1.24505,1.2451,159200000.0
2009-04-07 13:48:00,1.2452,1.2452,1.2448,1.245,81799999.0
2009-04-07 13:49:00,1.2451,1.24555,1.245,1.24555,110800000.0
2009-04-07 13:50:00,1.24555,1.2458,1.24555,1.24565,94000000.0
2009-04-07 13:51:00,1.2461,1.2464,1.24605,1.2461,75400000.0
2009-04-07 13:52:00,1.2462,1.24625,1.2461,1.24615,28800000.0
2009-04-07 13:53:00,1.2461,1.24615,1.2461,1.24615,30400000.0
2009-04-07 13:54:00,1.24615,1.24655,1.24615,1.2464,272800000.0
2009-04-07 13:55:00,1.2463,1.2463,1.2458,1.24605,263800000.0
2009-04-07 13:56:00,1.2461,1.2465,1.24585,1.2464,100200000.0
2009-04-07 13:57:00,1.2465,1.2466,1.2462,1.2462,99400000.0
2009-04-07 13:58:00,1.2463,1.2463,1.24585,1.24595,295800000.0
2009-04-07 13:59:00,1.24595,1.2463,1.24585,1.24605,264600000.0
2009-04-07 14:00:00,1.2461,1.2466,1.24575,1.2458,316200000.0
2009-04-07 14:01:00,1.2458,1.2458,1.2457,1.2458,168400000.0
2009-04-07 14:02:00,1.2458,1.24595,1.2458,1.24595,90600001.0
2009-04-07 14:03:00,1.2459,1.2461,1.24575,1.24575,138600000.0
2009-04-07 14:04:00,1.24575,1.2458,1.24575,1.24575,184800000.0
2009-04-07 14:05:00,1.24575,1.2458,1.24575,1.2458,98200000.0
2009-04-07 14:06:00,1.2458,1.2458,1.2458,1.2458,11600000.0
2009-04-07 14:07:00,1.2458,1.2459,1.24555,1.2456,44400000.0
2009-04-07 14:08:00,1.2456,1.24575,1.24555,1.2456,98000000.0
2009-04-07 14:09:00,1.2456,1.2456,1.2455,1.2456,51400000.0
2009-04-07 14:10:00,1.2456,1.2456,1.2455,1.2456,23600000.0
2009-04-07 14:11:00,1.2456,1.2462,1.2456,1.2458,51400000.0
2009-04-07 14:12:00,1.2458,1.2459,1.2457,1.2458,96600000.0
2009-04-07 14:13:00,1.2457,1.2458,1.2452,1.24575,196800000.0
2009-04-07 14:14:00,1.2458,1.2459,1.2453,1.2453,146000000.0
2009-04-07 14:15:00,1.2452,1.2452,1.2446,1.245,140000000.0
2009-04-07 14:16:00,1.245,1.2461,1.245,1.2458,163400000.0
2009-04-07 14:17:00,1.2458,1.2464,1.2458,1.24625,160000000.0
2009-04-07 14:18:00,1.2465,1.2467,1.2463,1.24645,214000000.0
2009-04-07 14:19:00,1.2463,1.2463,1.2461,1.2461,122000000.0
2009-04-07 14:20:00,1.24605,1.24605,1.2451,1.2454,231599999.0
2009-04-07 14:21:00,1.24555,1.2459,1.2454,1.2455,109600000.0
2009-04-07 14:22:00,1.2455,1.2458,1.2453,1.2458,210000000.0
2009-04-07 14:23:00,1.2458,1.2464,1.2458,1.246,126600000.0
2009-04-07 14:24:00,1.246,1.2461,1.24585,1.2459,116600000.0
2009-04-07 14:25:00,1.2459,1.247,1.2458,1.24675,172600000.0
2009-04-07 14:26:00,1.2468,1.2468,1.24545,1.24545,269200000.0
2009-04-07 14:27:00,1.2455,1.2459,1.24545,1.2455,310600000.0
2009-04-07 14:28:00,1.2454,1.2455,1.2448,1.2455,321200000.0
2009-04-07 14:29:00,1.2455,1.24575,1.2455,1.24575,210800000.0
2009-04-07 14:30:00,1.24605,1.2465,1.24605,1.2461,164200000.0
2009-04-07 14:31:00,1.24585,1.24585,1.24505,1.2456,189400000.0
2009-04-07 14:32:00,1.24555,1.2457,1.24475,1.24475,153000000.0
2009-04-07 14:33:00,1.2447,1.2449,1.2446,1.2447,222800000.0
2009-04-07 14:34:00,1.2448,1.24515,1.24475,1.24485,356600000.0
2009-04-07 14:35:00,1.24485,1.245,1.2448,1.2448,142200000.0
2009-04-07 14:36:00,1.2448,1.24485,1.2448,1.2448,81600000.0
2009-04-07 14:37:00,1.2449,1.245,1.2447,1.2447,139600001.0
2009-04-07 14:38:00,1.2447,1.2447,1.2446,1.24465,172800000.0
2009-04-07 14:39:00,1.24465,1.24465,1.24445,1.24455,145600000.0
2009-04-07 14:40:00,1.2445,1.2445,1.2445,1.2445,52400000.0
2009-04-07 14:41:00,1.2445,1.2447,1.2444,1.24445,193400000.0
2009-04-07 14:42:00,1.24445,1.2445,1.2437,1.24405,269200000.0
2009-04-07 14:43:00,1.24405,1.24405,1.24395,1.24395,76000000.0
2009-04-07 14:44:00,1.24395,1.24435,1.24395,1.244,239200000.0
2009-04-07 14:45:00,1.244,1.2444,1.24395,1.2442,395400000.0
2009-04-07 14:46:00,1.2442,1.24435,1.24415,1.2442,278600000.0
2009-04-07 14:47:00,1.2442,1.2443,1.24415,1.2442,268600000.0
2009-04-07 14:48:00,1.2442,1.2442,1.24385,1.2441,264400000.0
2009-04-07 14:49:00,1.2441,1.24425,1.24405,1.24405,143400000.0
2009-04-07 14:50:00,1.2441,1.2441,1.2433,1.2433,254000001.0
2009-04-07 14:51:00,1.2433,1.2434,1.243,1.243,271000000.0
2009-04-07 14:52:00,1.2431,1.2438,1.2431,1.2437,144000000.0
2009-04-07 14:53:00,1.2437,1.2437,1.2436,1.2437,41600000.0
2009-04-07 14:54:00,1.2438,1.24395,1.24295,1.243,248000000.0
2009-04-07 14:55:00,1.24295,1.2431,1.24295,1.2431,234800000.0
2009-04-07 14:56:00,1.24325,1.2435,1.24275,1.24275,230199998.0
2009-04-07 14:57:00,1.24275,1.243,1.2421,1.2425,108600000.0
2009-04-07 14:58:00,1.2425,1.2427,1.2421,1.2421,185200000.0
2009-04-07 14:59:00,1.2422,1.24355,1.2422,1.24355,130000000.0
2009-04-07 15:00:00,1.24385,1.2443,1.24365,1.2443,224000002.0
2009-04-07 15:01:00,1.2443,1.2445,1.2439,1.24415,206199998.0
2009-04-07 15:02:00,1.2441,1.24415,1.24335,1.2434,292800000.0
2009-04-07 15:03:00,1.2432,1.2433,1.24315,1.2433,174000000.0
2009-04-07 15:04:00,1.24335,1.244,1.24335,1.244,235000000.0
2009-04-07 15:05:00,1.244,1.2442,1.2436,1.2437,262600000.0
2009-04-07 15:06:00,1.2437,1.24395,1.2437,1.2438,121400000.0
2009-04-07 15:07:00,1.24395,1.2442,1.24375,1.24415,222999999.0
2009-04-07 15:08:00,1.24395,1.2444,1.24385,1.244,225200000.0
2009-04-07 15:09:00,1.244,1.2442,1.24375,1.244,66400000.0
2009-04-07 15:10:00,1.244,1.2442,1.24395,1.2442,166400000.0
2009-04-07 15:11:00,1.24415,1.2442,1.24405,1.2441,163400000.0
2009-04-07 15:12:00,1.2442,1.2443,1.24395,1.2442,214400000.0
2009-04-07 15:13:00,1.2442,1.24435,1.24415,1.24425,250799999.0
2009-04-07 15:14:00,1.24425,1.24435,1.24415,1.2443,198599999.0
2009-04-07 15:15:00,1.2443,1.2443,1.2437,1.2438,194400000.0
2009-04-07 15:16:00,1.2438,1.24405,1.24375,1.24375,81200000.0
2009-04-07 15:17:00,1.2438,1.244,1.24375,1.244,65600000.0
2009-04-07 15:18:00,1.244,1.2442,1.24375,1.24395,56000000.0
2009-04-07 15:19:00,1.244,1.244,1.2431,1.2432,248400001.0
2009-04-07 15:20:00,1.2432,1.2433,1.2431,1.2431,166000000.0
2009-04-07 15:21:00,1.24315,1.24365,1.24315,1.2434,456000001.0
2009-04-07 15:22:00,1.2434,1.2434,1.2431,1.2432,201000000.0
2009-04-07 15:23:00,1.2432,1.2434,1.2432,1.2433,121200000.0
2009-04-07 15:24:00,1.2433,1.24345,1.24305,1.2432,356399999.0
2009-04-07 15:25:00,1.2432,1.24365,1.2432,1.2433,139000000.0
2009-04-07 15:26:00,1.24335,1.2437,1.24315,1.24325,242800000.0
2009-04-07 15:27:00,1.24325,1.2436,1.24315,1.24355,421600000.0
2009-04-07 15:28:00,1.2435,1.2438,1.2435,1.2438,295000000.0
2009-04-07 15:29:00,1.2438,1.2438,1.2434,1.2435,237400000.0
2009-04-07 15:30:00,1.2436,1.24375,1.24355,1.24365,185600001.0
2009-04-07 15:31:00,1.2436,1.2441,1.2436,1.2441,208599999.0
2009-04-07 15:32:00,1.24405,1.2441,1.24385,1.24395,155600000.0
2009-04-07 15:33:00,1.24395,1.24395,1.24335,1.2438,304600000.0
2009-04-07 15:34:00,1.24375,1.24455,1.24365,1.2441,257199999.0
2009-04-07 15:35:00,1.2441,1.2443,1.2435,1.244,287200000.0
2009-04-07 15:36:00,1.244,1.24425,1.24365,1.24405,451400000.0
2009-04-07 15:37:00,1.2441,1.2448,1.2441,1.2448,449399998.0
2009-04-07 15:38:00,1.2448,1.24555,1.24475,1.2453,230600000.0
2009-04-07 15:39:00,1.2453,1.2454,1.2446,1.2449,300000000.0
2009-04-07 15:40:00,1.2449,1.2451,1.24465,1.24505,285000001.0
2009-04-07 15:41:00,1.24505,1.24575,1.24505,1.24575,341000000.0
2009-04-07 15:42:00,1.24575,1.24575,1.24525,1.2455,456000000.0
2009-04-07 15:43:00,1.2455,1.2455,1.24485,1.24505,238400000.0
2009-04-07 15:44:00,1.24505,1.2453,1.244,1.24405,484800000.0
2009-04-07 15:45:00,1.24405,1.24455,1.2437,1.244,907599999.0
2009-04-07 15:46:00,1.244,1.244,1.2435,1.24395,587200000.0
2009-04-07 15:47:00,1.24395,1.24405,1.24345,1.24345,512400000.0
2009-04-07 15:48:00,1.24345,1.2436,1.24255,1.24255,671800000.0
2009-04-07 15:49:00,1.24255,1.2427,1.2422,1.2427,331600000.0
2009-04-07 15:50:00,1.24275,1.2437,1.24275,1.24365,320200000.0
2009-04-07 15:51:00,1.2437,1.2441,1.24305,1.24315,563400000.0
2009-04-07 15:52:00,1.24315,1.2443,1.24315,1.24415,486400000.0
2009-04-07 15:53:00,1.2441,1.2441,1.24385,1.2439,587200003.0
2009-04-07 15:54:00,1.2439,1.24425,1.24335,1.2442,737800001.0
2009-04-07 15:55:00,1.2442,1.2446,1.2439,1.24395,434600000.0
2009-04-07 15:56:00,1.24395,1.24395,1.243,1.2432,451800000.0
2009-04-07 15:57:00,1.2432,1.2433,1.24195,1.24265,426500000.0
2009-04-07 15:58:00,1.24265,1.24265,1.24195,1.242,188400000.0
2009-04-07 15:59:00,1.242,1.2423,1.24185,1.2423,267200002.0
2009-04-07 16:00:00,1.24225,1.24225,1.24115,1.24185,378800001.0
2009-04-07 16:01:00,1.24205,1.24225,1.24145,1.24165,250000000.0
2009-04-07 16:02:00,1.2417,1.2417,1.2412,1.2413,461800000.0
2009-04-07 16:03:00,1.2413,1.242,1.24125,1.2419,423000000.0
2009-04-07 16:04:00,1.2419,1.24195,1.2416,1.2418,378200003.0
2009-04-07 16:05:00,1.2418,1.2419,1.2413,1.24155,308600000.0
2009-04-07 16:06:00,1.24155,1.2418,1.24145,1.2418,259000000.0
2009-04-07 16:07:00,1.24175,1.2424,1.24165,1.24225,300600000.0
2009-04-07 16:08:00,1.24225,1.24265,1.2419,1.2419,282800000.0
2009-04-07 16:09:00,1.242,1.24205,1.2416,1.2417,301400000.0
2009-04-07 16:10:00,1.2417,1.2422,1.2416,1.24195,245000001.0
2009-04-07 16:11:00,1.242,1.2421,1.2419,1.2421,317600001.0
2009-04-07 16:12:00,1.2422,1.2422,1.2418,1.2419,523600000.0
2009-04-07 16:13:00,1.2419,1.242,1.2417,1.2417,309000001.0
2009-04-07 16:14:00,1.2417,1.2417,1.2408,1.2408,384799995.0
2009-04-07 16:15:00,1.24085,1.2415,1.24085,1.241,493200000.0
2009-04-07 16:16:00,1.241,1.2411,1.2405,1.24065,288200000.0
2009-04-07 16:17:00,1.24065,1.2408,1.24055,1.2408,242200000.0
2009-04-07 16:18:00,1.2407,1.2413,1.2407,1.2411,182600000.0
2009-04-07 16:19:00,1.2411,1.2411,1.2408,1.2409,370999999.0
2009-04-07 16:20:00,1.24095,1.241,1.2404,1.2405,463200000.0
2009-04-07 16:21:00,1.24045,1.24095,1.2403,1.24065,477600000.0
2009-04-07 16:22:00,1.24055,1.24095,1.24055,1.2407,313600000.0
2009-04-07 16:23:00,1.2407,1.2409,1.2404,1.2409,256599999.0
2009-04-07 16:24:00,1.2409,1.24115,1.24045,1.2408,317000001.0
2009-04-07 16:25:00,1.2408,1.2408,1.2403,1.2405,450400000.0
2009-04-07 16:26:00,1.2405,1.2409,1.2405,1.24065,307600000.0
2009-04-07 16:27:00,1.24065,1.2408,1.2405,1.2405,151200000.0
2009-04-07 16:28:00,1.2406,1.2406,1.2406,1.2406,67200000.0
2009-04-07 16:29:00,1.24075,1.24085,1.2404,1.2404,171800000.0
2009-04-07 16:30:00,1.2404,1.2407,1.24035,1.2406,292600000.0
2009-04-07 16:31:00,1.2406,1.2406,1.2401,1.2403,210100000.0
2009-04-07 16:32:00,1.2403,1.2404,1.2401,1.2403,474399999.0
2009-04-07 16:33:00,1.2403,1.2403,1.2389,1.2391,318200000.0
2009-04-07 16:34:00,1.23915,1.2396,1.23905,1.2396,285600000.0
2009-04-07 16:35:00,1.2396,1.2396,1.23895,1.2391,258600000.0
2009-04-07 16:36:00,1.2393,1.2394,1.2392,1.2393,201600000.0
2009-04-07 16:37:00,1.2393,1.2394,1.239,1.2393,300600000.0
2009-04-07 16:38:00,1.2393,1.2397,1.2392,1.23945,278400000.0
2009-04-07 16:39:00,1.23945,1.23945,1.2392,1.2393,229400000.0
2009-04-07 16:40:00,1.2393,1.2395,1.2392,1.2394,218400000.0
2009-04-07 16:41:00,1.2394,1.2396,1.23925,1.2395,399400001.0
2009-04-07 16:42:00,1.2395,1.2395,1.23925,1.2393,283200000.0
2009-04-07 16:43:00,1.23925,1.2397,1.23925,1.2397,145400000.0
2009-04-07 16:44:00,1.2397,1.2397,1.23915,1.2392,301800000.0
2009-04-07 16:45:00,1.2392,1.2392,1.23905,1.2391,466200000.0
2009-04-07 16:46:00,1.23915,1.23925,1.23905,1.2391,240000001.0
2009-04-07 16:47:00,1.23905,1.23905,1.2385,1.2388,400800000.0
2009-04-07 16:48:00,1.23875,1.23915,1.2384,1.2386,484200000.0
2009-04-07 16:49:00,1.2386,1.23865,1.23795,1.23855,427000001.0
2009-04-07 16:50:00,1.23865,1.23875,1.23795,1.2381,552400000.0
2009-04-07 16:51:00,1.2381,1.2387,1.2381,1.2386,482400003.0
2009-04-07 16:52:00,1.2386,1.2389,1.2386,1.2389,259000000.0
2009-04-07 16:53:00,1.2389,1.23905,1.2386,1.2389,388600000.0
2009-04-07 16:54:00,1.2389,1.2389,1.2382,1.23845,493200000.0
2009-04-07 16:55:00,1.2385,1.23905,1.2385,1.239,235800000.0
2009-04-07 16:56:00,1.23895,1.23925,1.23895,1.23895,291800000.0
2009-04-07 16:57:00,1.23905,1.2391,1.2388,1.239,273600000.0
2009-04-07 16:58:00,1.23905,1.2393,1.23855,1.2386,220200000.0
2009-04-07 16:59:00,1.2386,1.2386,1.23735,1.2375,474800001.0
2009-04-07 17:00:00,1.2375,1.23835,1.23745,1.23835,540200000.0
2009-04-07 17:01:00,1.2383,1.2386,1.23795,1.2381,314699999.0
2009-04-07 17:02:00,1.23835,1.2385,1.2382,1.2383,249600005.0
2009-04-07 17:03:00,1.2382,1.2382,1.2377,1.2378,243799998.0
2009-04-07 17:04:00,1.2378,1.238,1.23775,1.23775,172400000.0
2009-04-07 17:05:00,1.2379,1.2379,1.2372,1.23725,169600000.0
2009-04-07 17:06:00,1.2373,1.2375,1.2363,1.2366,125600000.0
2009-04-07 17:07:00,1.2366,1.23755,1.2366,1.23745,249800000.0
2009-04-07 17:08:00,1.2375,1.23825,1.2375,1.23815,118600000.0
2009-04-07 17:09:00,1.23815,1.2386,1.23735,1.23755,370000003.0
2009-04-07 17:10:00,1.23755,1.23755,1.23715,1.2372,134800000.0
2009-04-07 17:11:00,1.2372,1.2374,1.2372,1.2374,70800000.0
2009-04-07 17:12:00,1.2374,1.2379,1.2374,1.2375,259599999.0
2009-04-07 17:13:00,1.2375,1.2382,1.2374,1.238,272200000.0
2009-04-07 17:14:00,1.2379,1.23815,1.2377,1.238,217200003.0
2009-04-07 17:15:00,1.23815,1.2389,1.23815,1.23855,244800000.0
2009-04-07 17:16:00,1.23865,1.2391,1.2386,1.2387,309000000.0
2009-04-07 17:17:00,1.2388,1.2389,1.2384,1.2385,180600001.0
2009-04-07 17:18:00,1.2385,1.2387,1.2385,1.2387,126400000.0
2009-04-07 17:19:00,1.2387,1.2388,1.23835,1.23845,217400000.0
2009-04-07 17:20:00,1.23855,1.23865,1.238,1.238,218600000.0
2009-04-07 17:21:00,1.2381,1.2381,1.2374,1.2374,221600000.0
2009-04-07 17:22:00,1.2373,1.2374,1.23715,1.2374,130200000.0
2009-04-07 17:23:00,1.2375,1.2377,1.23715,1.23715,211000000.0
2009-04-07 17:24:00,1.2373,1.2376,1.23715,1.2375,208200000.0
2009-04-07 17:25:00,1.23745,1.2376,1.2374,1.2376,122600000.0
2009-04-07 17:26:00,1.2376,1.2382,1.23735,1.2382,230199999.0
2009-04-07 17:27:00,1.2382,1.2385,1.2375,1.2378,361000000.0
2009-04-07 17:28:00,1.2377,1.2378,1.2361,1.23645,540600005.0
2009-04-07 17:29:00,1.23645,1.23645,1.23525,1.2362,540000000.0
2009-04-07 17:30:00,1.2362,1.2366,1.2361,1.2366,258000000.0
2009-04-07 17:31:00,1.2367,1.23695,1.2364,1.2365,344200000.0
2009-04-07 17:32:00,1.23645,1.23645,1.23545,1.2356,555600000.0
2009-04-07 17:33:00,1.2356,1.2361,1.2355,1.2361,360600000.0
2009-04-07 17:34:00,1.236,1.236,1.2353,1.2353,290000000.0
2009-04-07 17:35:00,1.2353,1.23565,1.2342,1.23425,450800000.0
2009-04-07 17:36:00,1.2342,1.2343,1.23315,1.23365,556600000.0
2009-04-07 17:37:00,1.2337,1.2342,1.23335,1.2338,308600000.0
2009-04-07 17:38:00,1.2339,1.2344,1.23365,1.2344,381600000.0
2009-04-07 17:39:00,1.2343,1.2345,1.2341,1.2342,475800000.0
2009-04-07 17:40:00,1.2342,1.23455,1.23415,1.2344,415200000.0
2009-04-07 17:41:00,1.2344,1.2347,1.23375,1.234,408800000.0
2009-04-07 17:42:00,1.234,1.234,1.23375,1.2338,250400000.0
2009-04-07 17:43:00,1.23375,1.23375,1.2332,1.23345,535800002.0
2009-04-07 17:44:00,1.2335,1.234,1.2334,1.234,395200000.0
2009-04-07 17:45:00,1.234,1.2349,1.2339,1.2349,395200001.0
2009-04-07 17:46:00,1.2348,1.2351,1.234,1.23425,474400000.0
2009-04-07 17:47:00,1.2344,1.23475,1.23405,1.2345,366200000.0
2009-04-07 17:48:00,1.2345,1.2346,1.2342,1.2345,100200000.0
2009-04-07 17:49:00,1.23445,1.2345,1.23395,1.234,209800000.0
2009-04-07 17:50:00,1.234,1.2343,1.234,1.2343,295200000.0
2009-04-07 17:51:00,1.2343,1.2343,1.234,1.234,311599999.0
2009-04-07 17:52:00,1.234,1.2342,1.2339,1.234,308000000.0
2009-04-07 17:53:00,1.234,1.2341,1.2337,1.23375,154800000.0
2009-04-07 17:54:00,1.23375,1.2343,1.2335,1.2335,322500000.0
2009-04-07 17:55:00,1.2335,1.2335,1.2329,1.2332,183600000.0
2009-04-07 17:56:00,1.2332,1.2335,1.23315,1.2335,61200000.0
2009-04-07 17:57:00,1.2335,1.2336,1.23325,1.23345,229200000.0
2009-04-07 17:58:00,1.2334,1.2339,1.2334,1.2339,135400000.0
2009-04-07 17:59:00,1.2339,1.2341,1.2339,1.2339,52600000.0
2009-04-07 18:00:00,1.2341,1.2342,1.2338,1.2342,299000000.0
2009-04-07 18:01:00,1.2342,1.23465,1.23415,1.2345,366200001.0
2009-04-07 18:02:00,1.2345,1.2346,1.2337,1.234,344000000.0
2009-04-07 18:03:00,1.234,1.2344,1.23395,1.2344,138400000.0
2009-04-07 18:04:00,1.2344,1.2344,1.2341,1.2342,199200000.0
2009-04-07 18:05:00,1.2342,1.2344,1.2339,1.2344,274600000.0
2009-04-07 18:06:00,1.2345,1.2351,1.2345,1.2349,162800000.0
2009-04-07 18:07:00,1.2349,1.23505,1.2347,1.2349,278000000.0
2009-04-07 18:08:00,1.2348,1.235,1.2345,1.2349,275600001.0
2009-04-07 18:09:00,1.2349,1.2349,1.2349,1.2349,38400000.0
2009-04-07 18:10:00,1.2349,1.235,1.23465,1.2347,123600000.0
2009-04-07 18:11:00,1.2347,1.23475,1.23405,1.2343,314000000.0
2009-04-07 18:12:00,1.2344,1.2345,1.2343,1.2344,138400000.0
2009-04-07 18:13:00,1.2344,1.2344,1.2338,1.23425,400399999.0
2009-04-07 18:14:00,1.23435,1.2346,1.2343,1.2346,215000000.0
2009-04-07 18:15:00,1.23435,1.23435,1.23375,1.234,301800000.0
2009-04-07 18:16:00,1.234,1.2343,1.2339,1.234,233600000.0
2009-04-07 18:17:00,1.2341,1.2341,1.23355,1.2337,327800000.0
2009-04-07 18:18:00,1.2337,1.23435,1.23365,1.2343,194800000.0
2009-04-07 18:19:00,1.2344,1.2344,1.2342,1.2343,43600000.0
2009-04-07 18:20:00,1.2342,1.2342,1.23375,1.234,124200000.0
2009-04-07 18:21:00,1.2339,1.234,1.23345,1.23355,154200000.0
2009-04-07 18:22:00,1.23355,1.2337,1.23355,1.2337,23600000.0
2009-04-07 18:23:00,1.2337,1.2338,1.23325,1.2338,289800000.0
2009-04-07 18:24:00,1.2338,1.23395,1.2337,1.2338,85000000.0
2009-04-07 18:25:00,1.2339,1.2347,1.2339,1.2347,182200000.0
2009-04-07 18:26:00,1.2347,1.2351,1.23445,1.2351,128600000.0
2009-04-07 18:27:00,1.2351,1.2351,1.2347,1.2349,116000000.0
2009-04-07 18:28:00,1.2349,1.2355,1.2349,1.23535,204600000.0
2009-04-07 18:29:00,1.2353,1.23535,1.2352,1.2353,82200000.0
2009-04-07 18:30:00,1.2353,1.23575,1.2353,1.2356,171199999.0
2009-04-07 18:31:00,1.2356,1.2356,1.23495,1.235,78000000.0
2009-04-07 18:32:00,1.235,1.23505,1.235,1.235,81800000.0
2009-04-07 18:33:00,1.23495,1.2351,1.2349,1.235,163600000.0
2009-04-07 18:34:00,1.23495,1.23505,1.23465,1.2349,243200000.0
2009-04-07 18:35:00,1.2349,1.235,1.23455,1.23475,182600000.0
2009-04-07 18:36:00,1.23465,1.23475,1.2343,1.2344,202400000.0
2009-04-07 18:37:00,1.2344,1.2351,1.2344,1.2351,375200000.0
2009-04-07 18:38:00,1.2351,1.2356,1.23505,1.2355,266800000.0
2009-04-07 18:39:00,1.2355,1.2359,1.2355,1.2359,98600000.0
2009-04-07 18:40:00,1.2359,1.2367,1.23575,1.2361,430999999.0
2009-04-07 18:41:00,1.2361,1.2363,1.236,1.2361,331200000.0
2009-04-07 18:42:00,1.2361,1.2361,1.23525,1.23525,255800000.0
2009-04-07 18:43:00,1.23525,1.2358,1.23525,1.23555,290800000.0
2009-04-07 18:44:00,1.2356,1.2359,1.2356,1.2358,68400000.0
2009-04-07 18:45:00,1.2358,1.2358,1.23515,1.23515,148800000.0
2009-04-07 18:46:00,1.2352,1.236,1.23515,1.2357,274400000.0
2009-04-07 18:47:00,1.23575,1.23615,1.23575,1.236,155800000.0
2009-04-07 18:48:00,1.236,1.23615,1.23585,1.236,270400000.0
2009-04-07 18:49:00,1.236,1.23615,1.2359,1.23615,98200000.0
2009-04-07 18:50:00,1.23615,1.2362,1.2361,1.2361,233600000.0
2009-04-07 18:51:00,1.2361,1.2365,1.2361,1.2364,177999999.0
2009-04-07 18:52:00,1.2363,1.2364,1.23615,1.23615,187000002.0
2009-04-07 18:53:00,1.2362,1.23695,1.2362,1.2369,575400002.0
2009-04-07 18:54:00,1.2369,1.2371,1.2367,1.2367,369400000.0
2009-04-07 18:55:00,1.23665,1.23675,1.23655,1.2367,170000000.0
2009-04-07 18:56:00,1.2367,1.2371,1.2367,1.237,324600000.0
2009-04-07 18:57:00,1.237,1.23705,1.2365,1.2366,143600000.0
2009-04-07 18:58:00,1.2367,1.2368,1.23565,1.2357,272800000.0
2009-04-07 18:59:00,1.2357,1.2365,1.2356,1.23615,302000000.0
2009-04-07 19:00:00,1.2362,1.2363,1.23545,1.2356,264000000.0
2009-04-07 19:01:00,1.2356,1.2357,1.2355,1.2356,105600000.0
2009-04-07 19:02:00,1.2356,1.2361,1.23555,1.236,106800000.0
2009-04-07 19:03:00,1.2359,1.23615,1.2359,1.23595,122400000.0
2009-04-07 19:04:00,1.23595,1.2362,1.23595,1.2362,74200000.0
2009-04-07 19:05:00,1.23625,1.2364,1.2362,1.2364,24000000.0
2009-04-07 19:06:00,1.23635,1.23635,1.236,1.236,7800000.0
2009-04-07 19:07:00,1.2362,1.23675,1.2362,1.2366,125400000.0
2009-04-07 19:08:00,1.2366,1.23675,1.23645,1.23655,272600000.0
2009-04-07 19:09:00,1.2366,1.2366,1.23615,1.2365,462200000.0
2009-04-07 19:10:00,1.2365,1.2373,1.2364,1.23725,451200000.0
2009-04-07 19:11:00,1.2372,1.2376,1.23665,1.237,505800014.0
2009-04-07 19:12:00,1.23715,1.2373,1.23715,1.2373,58800000.0
2009-04-07 19:13:00,1.23725,1.2374,1.23725,1.2374,67200000.0
2009-04-07 19:14:00,1.2374,1.23775,1.2372,1.2377,318000000.0
2009-04-07 19:15:00,1.2377,1.238,1.23765,1.2379,186000000.0
2009-04-07 19:16:00,1.2379,1.2381,1.23765,1.2378,347800000.0
2009-04-07 19:17:00,1.2378,1.238,1.23775,1.238,235200000.0
2009-04-07 19:18:00,1.2381,1.23845,1.2378,1.2384,105600000.0
2009-04-07 19:19:00,1.2384,1.23845,1.23815,1.23845,62400000.0
2009-04-07 19:20:00,1.2382,1.2384,1.2382,1.2384,58600000.0
2009-04-07 19:21:00,1.23845,1.2385,1.2382,1.23845,215100000.0
2009-04-07 19:22:00,1.23835,1.23845,1.23815,1.2384,131600000.0
2009-04-07 19:23:00,1.2385,1.2385,1.23825,1.2383,88600000.0
2009-04-07 19:24:00,1.23835,1.2384,1.23815,1.2382,203000000.0
2009-04-07 19:25:00,1.2382,1.2382,1.2381,1.23815,83600000.0
2009-04-07 19:26:00,1.2381,1.23825,1.2381,1.2381,62000000.0
2009-04-07 19:27:00,1.2381,1.2383,1.238,1.2381,112800000.0
2009-04-07 19:28:00,1.2381,1.2382,1.2381,1.2381,153600000.0
2009-04-07 19:29:00,1.23815,1.23815,1.238,1.23805,96400000.0
2009-04-07 19:30:00,1.23805,1.23815,1.238,1.23815,75600000.0
2009-04-07 19:31:00,1.2382,1.23825,1.23795,1.2381,167800000.0
2009-04-07 19:32:00,1.2381,1.2382,1.2381,1.2382,108400000.0
2009-04-07 19:33:00,1.23835,1.2384,1.2381,1.2381,116800000.0
2009-04-07 19:34:00,1.2382,1.2383,1.2381,1.2382,159800000.0
2009-04-07 19:35:00,1.23825,1.2388,1.23825,1.23875,69400000.0
2009-04-07 19:36:00,1.23885,1.23885,1.23885,1.23885,4800000.0
2009-04-07 19:37:00,1.2389,1.239,1.23875,1.2388,154400000.0
2009-04-07 19:38:00,1.2388,1.2388,1.2388,1.2388,110399997.0
2009-04-07 19:39:00,1.2388,1.2388,1.2383,1.2383,175600000.0
2009-04-07 19:40:00,1.23835,1.2385,1.2383,1.2385,311200000.0
2009-04-07 19:41:00,1.2385,1.2386,1.23845,1.23855,116800000.0
2009-04-07 19:42:00,1.23855,1.23855,1.23825,1.2383,224800000.0
2009-04-07 19:43:00,1.23835,1.23845,1.2383,1.2384,86400000.0
2009-04-07 19:44:00,1.2385,1.23855,1.2383,1.23845,192600000.0
2009-04-07 19:45:00,1.23845,1.23865,1.23845,1.23855,176200000.0
2009-04-07 19:46:00,1.23855,1.23855,1.23845,1.23845,138400000.0
2009-04-07 19:47:00,1.23845,1.2385,1.23845,1.2385,103600000.0
2009-04-07 19:48:00,1.2385,1.2387,1.23845,1.2385,190800000.0
2009-04-07 19:49:00,1.2385,1.2391,1.2385,1.2391,64000000.0
2009-04-07 19:50:00,1.2391,1.2393,1.239,1.2392,81400000.0
2009-04-07 19:51:00,1.2392,1.2392,1.239,1.2391,101000000.0
2009-04-07 19:52:00,1.2391,1.23915,1.2388,1.2391,375600000.0
2009-04-07 19:53:00,1.2391,1.2391,1.23815,1.2382,247800000.0
2009-04-07 19:54:00,1.2382,1.2383,1.23805,1.23815,216400000.0
2009-04-07 19:55:00,1.23815,1.23815,1.23785,1.2379,183600000.0
2009-04-07 19:56:00,1.2379,1.2379,1.2378,1.2379,85000000.0
2009-04-07 19:57:00,1.2379,1.2379,1.2378,1.2378,35000000.0
2009-04-07 19:58:00,1.2378,1.2379,1.2378,1.2378,45400000.0
2009-04-07 19:59:00,1.2379,1.238,1.2378,1.2378,37200000.0
2009-04-07 20:00:00,1.2379,1.2382,1.23785,1.2381,130600000.0
2009-04-07 20:01:00,1.2382,1.2382,1.2381,1.2382,62000000.0
2009-04-07 20:02:00,1.2381,1.2381,1.2381,1.2381,19200000.0
2009-04-07 20:03:00,1.2383,1.2384,1.23795,1.23795,198800000.0
2009-04-07 20:04:00,1.2379,1.23815,1.23775,1.2381,299599999.0
2009-04-07 20:05:00,1.23815,1.23855,1.23815,1.23845,211600000.0
2009-04-07 20:06:00,1.23845,1.23855,1.2384,1.2385,199600000.0
2009-04-07 20:07:00,1.2385,1.2385,1.23835,1.2384,120200000.0
2009-04-07 20:08:00,1.23835,1.2385,1.23835,1.2384,62400000.0
2009-04-07 20:09:00,1.2384,1.2384,1.2379,1.238,171200000.0
2009-04-07 20:10:00,1.238,1.2382,1.23795,1.238,36600000.0
2009-04-07 20:11:00,1.238,1.238,1.2377,1.2377,108200000.0
2009-04-07 20:12:00,1.23765,1.23785,1.23765,1.2377,171200000.0
2009-04-07 20:13:00,1.2377,1.23785,1.23765,1.2378,192399999.0
2009-04-07 20:14:00,1.2378,1.2378,1.2377,1.2377,55800001.0
2009-04-07 20:15:00,1.2378,1.23785,1.2371,1.2375,289800000.0
2009-04-07 20:16:00,1.2375,1.23795,1.2375,1.2378,169000000.0
2009-04-07 20:17:00,1.2378,1.2381,1.23775,1.23805,258200000.0
2009-04-07 20:18:00,1.2381,1.2381,1.23775,1.238,153400000.0
2009-04-07 20:19:00,1.23795,1.23805,1.2378,1.23805,311000000.0
2009-04-07 20:20:00,1.23805,1.23805,1.23785,1.2379,81200000.0
2009-04-07 20:21:00,1.2379,1.238,1.2377,1.23795,396000000.0
2009-04-07 20:22:00,1.23795,1.238,1.23785,1.2379,83200000.0
2009-04-07 20:23:00,1.2379,1.23825,1.2379,1.238,141600000.0
2009-04-07 20:24:00,1.238,1.2382,1.238,1.2382,40600000.0
2009-04-07 20:25:00,1.2381,1.23835,1.23805,1.2382,161600000.0
2009-04-07 20:26:00,1.23815,1.2382,1.238,1.238,228600000.0
2009-04-07 20:27:00,1.238,1.2381,1.2379,1.2379,185600000.0
2009-04-07 20:28:00,1.2379,1.238,1.2379,1.2379,81600000.0
2009-04-07 20:29:00,1.2379,1.23805,1.23785,1.23785,72200000.0
2009-04-07 20:30:00,1.238,1.23835,1.238,1.2381,186199999.0
2009-04-07 20:31:00,1.2381,1.2383,1.2381,1.2383,49200000.0
2009-04-07 20:32:00,1.2383,1.2383,1.2381,1.2381,37800000.0
2009-04-07 20:33:00,1.23825,1.2383,1.23805,1.2382,438600001.0
2009-04-07 20:34:00,1.2382,1.23835,1.23815,1.2382,118600000.0
2009-04-07 20:35:00,1.2382,1.2383,1.2382,1.2383,107200000.0
2009-04-07 20:36:00,1.2383,1.23835,1.2383,1.23835,70800000.0
2009-04-07 20:37:00,1.23835,1.2388,1.2383,1.2388,129400000.0
2009-04-07 20:38:00,1.2388,1.2389,1.2386,1.2388,97600000.0
2009-04-07 20:39:00,1.23885,1.23895,1.2387,1.2387,76000000.0
2009-04-07 20:40:00,1.2388,1.2388,1.2387,1.2387,28600000.0
2009-04-07 20:41:00,1.2387,1.2387,1.2383,1.2385,210400000.0
2009-04-07 20:42:00,1.2385,1.2385,1.2383,1.23835,172800000.0
2009-04-07 20:43:00,1.2385,1.2386,1.2383,1.2384,170200000.0
2009-04-07 20:44:00,1.2384,1.2385,1.23825,1.2383,88200000.0
2009-04-07 20:45:00,1.23825,1.2384,1.23825,1.2383,187600000.0
2009-04-07 20:46:00,1.2383,1.23845,1.23825,1.23825,97000000.0
2009-04-07 20:47:00,1.2383,1.2383,1.23785,1.238,140000000.0
2009-04-07 20:48:00,1.2381,1.2381,1.238,1.238,196800000.0
2009-04-07 20:49:00,1.238,1.23805,1.238,1.23805,62400000.0
2009-04-07 20:50:00,1.238,1.23845,1.238,1.2383,128600000.0
2009-04-07 20:51:00,1.2383,1.2383,1.2383,1.2383,48000000.0
2009-04-07 20:52:00,1.2383,1.2383,1.2383,1.2383,9600000.0
2009-04-07 20:53:00,1.2383,1.23835,1.23815,1.2382,61600000.0
2009-04-07 20:54:00,1.2382,1.2384,1.23815,1.23815,220800000.0
2009-04-07 20:55:00,1.23815,1.23815,1.23775,1.2378,245800000.0
2009-04-07 20:56:00,1.2378,1.2382,1.23775,1.23775,256000000.0
2009-04-07 20:57:00,1.2378,1.23795,1.2378,1.23795,93400000.0
2009-04-07 20:58:00,1.2377,1.2378,1.2377,1.2377,155200000.0
2009-04-07 20:59:00,1.2377,1.2377,1.23715,1.2373,212400000.0
2009-04-07 21:00:00,1.2373,1.2376,1.2372,1.2375,376400000.0
2009-04-07 21:01:00,1.23745,1.2376,1.2373,1.2376,47400000.0
2009-04-07 21:02:00,1.2376,1.2376,1.23735,1.2374,103200000.0
2009-04-07 21:03:00,1.2374,1.2381,1.2374,1.238,167600000.0
2009-04-07 21:04:00,1.238,1.238,1.2378,1.23785,58600000.0
2009-04-07 21:05:00,1.2378,1.2378,1.2376,1.2376,100600001.0
2009-04-07 21:06:00,1.2376,1.23785,1.2376,1.23775,116000000.0
2009-04-07 21:07:00,1.2377,1.2378,1.2377,1.2378,59600000.0
2009-04-07 21:08:00,1.2378,1.2378,1.2377,1.2377,46200000.0
2009-04-07 21:09:00,1.2375,1.23755,1.23719,1.23734,134000000.0
2009-04-07 21:10:00,1.23755,1.23755,1.237,1.237,304600000.0
2009-04-07 21:11:00,1.23695,1.237,1.2361,1.23635,323200000.0
2009-04-07 21:12:00,1.23635,1.2365,1.23595,1.23605,111000000.0
2009-04-07 21:13:00,1.23605,1.2362,1.236,1.2361,104000000.0
2009-04-07 21:14:00,1.2361,1.23625,1.236,1.2362,68000000.0
2009-04-07 21:15:00,1.2362,1.2365,1.2362,1.2365,175200000.0
2009-04-07 21:16:00,1.2365,1.2365,1.236,1.23615,111800000.0
2009-04-07 21:17:00,1.23595,1.236,1.23555,1.2356,165600000.0
2009-04-07 21:18:00,1.2356,1.23595,1.2356,1.2358,157000000.0
2009-04-07 21:19:00,1.2358,1.23605,1.23555,1.2358,154400000.0
2009-04-07 21:20:00,1.2358,1.23585,1.23555,1.23585,191800000.0
2009-04-07 21:21:00,1.23585,1.23615,1.2357,1.2361,170600000.0
2009-04-07 21:22:00,1.2361,1.23615,1.23595,1.23605,85200000.0
2009-04-07 21:23:00,1.236,1.23605,1.236,1.23605,102800000.0
2009-04-07 21:24:00,1.23615,1.2362,1.23605,1.23605,64000000.0
2009-04-07 21:25:00,1.23605,1.23675,1.23605,1.2363,173600000.0
2009-04-07 21:26:00,1.2364,1.2366,1.23635,1.23635,134800000.0
2009-04-07 21:27:00,1.2364,1.2365,1.2364,1.2365,40800000.0
2009-04-07 21:28:00,1.2365,1.2365,1.2365,1.2365,24000000.0
2009-04-07 21:29:00,1.2365,1.23715,1.2365,1.2368,156800000.0
2009-04-07 21:30:00,1.2368,1.2368,1.23675,1.23675,19200000.0
2009-04-07 21:31:00,1.23675,1.2368,1.2365,1.2365,135200000.0
2009-04-07 21:32:00,1.2366,1.2366,1.2365,1.2365,205200000.0
2009-04-07 21:33:00,1.2365,1.2365,1.2365,1.2365,52800000.0
2009-04-07 21:34:00,1.2365,1.2367,1.2365,1.2365,232400000.0
2009-04-07 21:35:00,1.2365,1.2365,1.236,1.236,162400000.0
2009-04-07 21:36:00,1.236,1.2362,1.236,1.236,105000000.0
2009-04-07 21:37:00,1.236,1.2363,1.236,1.236,152600000.0
2009-04-07 21:38:00,1.236,1.2361,1.236,1.23605,64800000.0
2009-04-07 21:39:00,1.23605,1.2364,1.23605,1.2363,105400000.0
2009-04-07 21:40:00,1.2363,1.2364,1.2363,1.2364,184000000.0
2009-04-07 21:41:00,1.2364,1.2364,1.23595,1.236,243000001.0
2009-04-07 21:42:00,1.236,1.236,1.23565,1.23565,196400000.0
2009-04-07 21:43:00,1.23565,1.23585,1.23565,1.23585,121600000.0
2009-04-07 21:44:00,1.2358,1.236,1.2355,1.2357,226600001.0
2009-04-07 21:45:00,1.2357,1.2358,1.23565,1.2358,143200000.0
2009-04-07 21:46:00,1.2358,1.2358,1.2358,1.2358,25000000.0
2009-04-07 21:47:00,1.2358,1.23595,1.23565,1.2357,148400000.0
2009-04-07 21:48:00,1.2357,1.2358,1.2357,1.2357,126000000.0
2009-04-07 21:49:00,1.2356,1.2358,1.23555,1.2358,168200000.0
2009-04-07 21:50:00,1.2358,1.2362,1.2357,1.2361,416600002.0
2009-04-07 21:51:00,1.2361,1.2361,1.2357,1.23575,139600000.0
2009-04-07 21:52:00,1.23575,1.23595,1.2357,1.23575,86200000.0
2009-04-07 21:53:00,1.23575,1.236,1.23535,1.23545,152800000.0
2009-04-07 21:54:00,1.2355,1.2357,1.23545,1.2357,159200000.0
2009-04-07 21:55:00,1.2357,1.23655,1.2357,1.2363,325000000.0
2009-04-07 21:56:00,1.2363,1.2367,1.236,1.2363,449600000.0
2009-04-07 21:57:00,1.23665,1.2375,1.2366,1.2372,290100001.0
2009-04-07 21:58:00,1.237,1.2377,1.2369,1.23715,272200000.0
2009-04-07 21:59:00,1.23735,1.2376,1.23735,1.2375,69600000.0
2009-04-07 22:00:00,1.2375,1.238,1.2375,1.2376,268800000.0
2009-04-07 22:01:00,1.2376,1.2376,1.23735,1.2375,111200000.0
2009-04-07 22:02:00,1.2375,1.2377,1.2375,1.2377,153200000.0
2009-04-07 22:03:00,1.2378,1.238,1.2375,1.2375,207000000.0
2009-04-07 22:04:00,1.2375,1.2375,1.2374,1.23745,52400000.0
2009-04-07 22:05:00,1.2374,1.2374,1.2372,1.2374,77600000.0
2009-04-07 22:06:00,1.2374,1.2374,1.2374,1.2374,52800000.0
2009-04-07 22:07:00,1.23745,1.238,1.23745,1.2378,125800000.0
2009-04-07 22:08:00,1.2378,1.2378,1.2372,1.2375,309400000.0
2009-04-07 22:09:00,1.23745,1.2375,1.23725,1.23725,70200000.0
2009-04-07 22:10:00,1.2374,1.2375,1.2373,1.2373,66000000.0
2009-04-07 22:11:00,1.2373,1.2373,1.2372,1.2372,87000000.0
2009-04-07 22:12:00,1.2373,1.2373,1.2373,1.2373,4800000.0
2009-04-07 22:13:00,1.2373,1.2373,1.2373,1.2373,14400000.0
2009-04-07 22:14:00,1.2373,1.23745,1.23725,1.23725,93600000.0
2009-04-07 22:15:00,1.2373,1.2375,1.2373,1.23735,69600000.0
2009-04-07 22:16:00,1.2373,1.2373,1.2372,1.23725,95600000.0
2009-04-07 22:17:00,1.23725,1.23725,1.2372,1.2372,82200000.0
2009-04-07 22:18:00,1.2372,1.2373,1.23695,1.2371,130200000.0
2009-04-07 22:19:00,1.2371,1.2371,1.23695,1.23705,146400000.0
2009-04-07 22:20:00,1.23705,1.23705,1.2368,1.2369,153200000.0
2009-04-07 22:21:00,1.237,1.237,1.237,1.237,14400000.0
2009-04-07 22:22:00,1.237,1.23705,1.2369,1.23705,52800000.0
2009-04-07 22:23:00,1.237,1.2371,1.237,1.23705,28800000.0
2009-04-07 22:24:00,1.23715,1.23745,1.237,1.2372,89400000.0
2009-04-07 22:25:00,1.23697,1.23704,1.23679,1.23682,72000000.0
2009-04-07 22:26:00,1.2368,1.23695,1.2368,1.23695,43200000.0
2009-04-07 22:27:00,1.23725,1.23775,1.23725,1.23775,28800000.0
2009-04-07 22:28:00,1.23775,1.23775,1.2376,1.2376,21600000.0
2009-04-07 22:29:00,1.23735,1.23755,1.23735,1.23735,48000000.0
2009-04-07 22:30:00,1.2374,1.2375,1.2374,1.2375,33600000.0
2009-04-07 22:31:00,1.23731,1.23731,1.23714,1.23714,38400000.0
2009-04-07 22:32:00,1.23745,1.2375,1.2374,1.2374,6800000.0
2009-04-07 22:33:00,1.2375,1.2376,1.2374,1.2374,32600000.0
2009-04-07 22:34:00,1.23745,1.2377,1.23735,1.23755,41400000.0
2009-04-07 22:35:00,1.2376,1.2381,1.23725,1.2374,47800000.0
2009-04-07 22:36:00,1.2374,1.2376,1.2374,1.23755,74000000.0
2009-04-07 22:37:00,1.2375,1.2377,1.23735,1.2375,25800000.0
2009-04-07 22:38:00,1.2374,1.2375,1.2373,1.23735,21000000.0
2009-04-07 22:39:00,1.23745,1.2375,1.2373,1.23735,21600000.0
2009-04-07 22:40:00,1.23735,1.23735,1.23735,1.23735,49800000.0
2009-04-07 22:41:00,1.23735,1.2374,1.23735,1.23735,92600000.0
2009-04-07 22:42:00,1.2374,1.2374,1.23735,1.23735,24000000.0
2009-04-07 22:43:00,1.23735,1.23745,1.23735,1.23745,69800000.0
2009-04-07 22:44:00,1.23745,1.23775,1.23745,1.23775,48000000.0
2009-04-07 22:45:00,1.2378,1.23785,1.23775,1.2378,48000000.0
2009-04-07 22:46:00,1.23775,1.23785,1.2377,1.2377,25000000.0
2009-04-07 22:47:00,1.23775,1.2379,1.23765,1.23765,59000000.0
2009-04-07 22:48:00,1.2377,1.2377,1.2377,1.2377,36800000.0
2009-04-07 22:49:00,1.23765,1.23765,1.23745,1.23755,23200000.0
2009-04-07 22:50:00,1.2376,1.23765,1.23755,1.23755,57600000.0
2009-04-07 22:51:00,1.23755,1.23755,1.23755,1.23755,14400000.0
2009-04-07 22:52:00,1.23755,1.23755,1.23735,1.2374,67600000.0
2009-04-07 22:53:00,1.2374,1.23745,1.2374,1.2374,19200000.0
2009-04-07 22:54:00,1.23735,1.23745,1.23725,1.23725,62800000.0
2009-04-07 22:55:00,1.23725,1.23735,1.23725,1.23735,90200000.0
2009-04-07 22:56:00,1.2375,1.23775,1.23725,1.23725,114800000.0
2009-04-07 22:57:00,1.23725,1.2376,1.2371,1.2371,84800000.0
2009-04-07 22:58:00,1.2372,1.2372,1.23695,1.237,86400000.0
2009-04-07 22:59:00,1.23695,1.23695,1.23685,1.23695,34800000.0
2009-04-07 23:00:00,1.23695,1.237,1.23695,1.237,6600000.0
2009-04-07 23:01:00,1.2372,1.2374,1.23705,1.23705,28400000.0
2009-04-07 23:02:00,1.23715,1.2372,1.23715,1.23715,23200000.0
2009-04-07 23:03:00,1.2371,1.2371,1.23685,1.23695,77200000.0
2009-04-07 23:04:00,1.23695,1.23695,1.23695,1.23695,8800000.0
2009-04-07 23:05:00,1.2371,1.2371,1.2369,1.2369,13600000.0
2009-04-07 23:06:00,1.23669,1.23686,1.23665,1.23675,60400000.0
2009-04-07 23:07:00,1.23705,1.23725,1.23695,1.23705,32800000.0
2009-04-07 23:08:00,1.23685,1.23685,1.2366,1.2366,59200000.0
2009-04-07 23:09:00,1.2365,1.23655,1.2365,1.23655,29800000.0
2009-04-07 23:10:00,1.23665,1.23673,1.23665,1.23673,64000000.0
2009-04-07 23:11:00,1.23705,1.23705,1.23705,1.23705,9800000.0
2009-04-07 23:12:00,1.23678,1.23693,1.23672,1.23685,106400000.0
2009-04-07 23:13:00,1.23705,1.23705,1.23673,1.23693,110200000.0
2009-04-07 23:14:00,1.23705,1.23715,1.23705,1.23715,20800000.0
2009-04-07 23:15:00,1.23715,1.23725,1.23715,1.23725,38400000.0
2009-04-07 23:16:00,1.2371,1.23735,1.2371,1.23735,29400000.0
2009-04-07 23:17:00,1.23705,1.23708,1.23682,1.23687,117500000.0
2009-04-07 23:18:00,1.23701,1.23733,1.23701,1.23725,167000000.0
2009-04-07 23:19:00,1.2371,1.23718,1.23695,1.23707,355900000.0
2009-04-07 23:20:00,1.23735,1.2376,1.2371,1.2371,41000000.0
2009-04-07 23:21:00,1.2372,1.2372,1.2371,1.2371,27400000.0
2009-04-07 23:22:00,1.237,1.2371,1.237,1.2371,32200000.0
2009-04-07 23:23:00,1.2371,1.2371,1.2371,1.2371,34000000.0
2009-04-07 23:24:00,1.2371,1.2371,1.2371,1.2371,24000000.0
2009-04-07 23:25:00,1.2371,1.2371,1.237,1.2371,76600000.0
2009-04-07 23:26:00,1.23705,1.23735,1.23705,1.2372,79000000.0
2009-04-07 23:27:00,1.2372,1.23725,1.2371,1.2371,34400000.0
2009-04-07 23:28:00,1.2371,1.23745,1.2371,1.2371,45800000.0
2009-04-07 23:29:00,1.2371,1.2371,1.237,1.2371,18600000.0
2009-04-07 23:30:00,1.2371,1.23725,1.2371,1.23715,91800000.0
2009-04-07 23:31:00,1.23715,1.23715,1.23715,1.23715,24400000.0
2009-04-07 23:32:00,1.2373,1.23765,1.2373,1.23765,34600000.0
2009-04-07 23:33:00,1.23755,1.23755,1.2371,1.2371,7200000.0
2009-04-07 23:34:00,1.23683,1.23699,1.23676,1.2369,49000000.0
2009-04-07 23:35:00,1.23678,1.237,1.23664,1.2369,94000000.0
2009-04-07 23:36:00,1.23705,1.23705,1.23681,1.23687,40000000.0
2009-04-07 23:37:00,1.23715,1.23715,1.236,1.236,81200000.0
2009-04-07 23:38:00,1.2359,1.23715,1.2359,1.23705,88300000.0
2009-04-07 23:39:00,1.23705,1.23705,1.237,1.23705,26000000.0
2009-04-07 23:40:00,1.2367,1.2373,1.2367,1.2373,69200001.0
2009-04-07 23:41:00,1.23745,1.2376,1.23745,1.2376,36000000.0
2009-04-07 23:42:00,1.2377,1.238,1.23755,1.238,144200000.0
2009-04-07 23:43:00,1.2381,1.23815,1.2381,1.2381,22800000.0
2009-04-07 23:44:00,1.2381,1.2381,1.2377,1.2377,40600000.0
2009-04-07 23:45:00,1.2377,1.2377,1.23715,1.23765,62000000.0
2009-04-07 23:46:00,1.23758,1.23762,1.23739,1.23762,20000000.0
2009-04-07 23:47:00,1.23735,1.23755,1.23719,1.2375,92400000.0
2009-04-07 23:48:00,1.23765,1.23765,1.23765,1.23765,4800000.0
2009-04-07 23:49:00,1.23755,1.23755,1.23735,1.23735,9200000.0
2009-04-07 23:50:00,1.23745,1.23745,1.23745,1.23745,9600000.0
2009-04-07 23:51:00,1.23755,1.23755,1.23755,1.23755,4800000.0
2009-04-07 23:52:00,1.23719,1.23729,1.23698,1.23711,26000000.0
2009-04-07 23:53:00,1.23715,1.23732,1.23698,1.23715,77600000.0
2009-04-07 23:54:00,1.23728,1.2373,1.23695,1.23696,27200000.0
2009-04-07 23:55:00,1.23727,1.23727,1.237,1.2371,137800002.0
2009-04-07 23:56:00,1.23695,1.23723,1.2369,1.23723,112400001.0
2009-04-07 23:57:00,1.23745,1.23745,1.23725,1.23725,16000000.0
2009-04-07 23:58:00,1.23698,1.23717,1.23698,1.23717,67200000.0
2009-04-07 23:59:00,1.2371,1.2371,1.23665,1.23665,47400000.0
2009-04-08 00:00:00,1.23675,1.23675,1.23675,1.23675,16000000.0
2009-04-08 00:01:00,1.23675,1.23675,1.23675,1.23675,8000000.0
2009-04-08 00:02:00,1.23675,1.23675,1.23675,1.23675,16000000.0
2009-04-08 00:03:00,1.23715,1.23718,1.23715,1.23718,19200000.0
2009-04-08 00:04:00,1.23675,1.23675,1.23675,1.23675,8000000.0
2009-04-08 00:05:00,1.23695,1.237,1.2369,1.2369,37200000.0
2009-04-08 00:06:00,1.23711,1.23711,1.23697,1.23707,47200000.0
2009-04-08 00:07:00,1.23685,1.23687,1.23685,1.23687,9200000.0
2009-04-08 00:08:00,1.2368,1.2368,1.2368,1.2368,8000000.0
2009-04-08 00:09:00,1.23675,1.2377,1.2365,1.2372,269400000.0
2009-04-08 00:10:00,1.2373,1.23755,1.2367,1.2367,39800000.0
2009-04-08 00:11:00,1.23705,1.23715,1.2367,1.2368,27600000.0
2009-04-08 00:12:00,1.23705,1.2374,1.23665,1.2368,19600000.0
2009-04-08 00:13:00,1.2369,1.2369,1.2369,1.2369,2800000.0
2009-04-08 00:14:00,1.23735,1.23735,1.23735,1.23735,1000000.0
2009-04-08 00:15:00,1.2371,1.2374,1.23665,1.23665,22600000.0
2009-04-08 00:16:00,1.23705,1.23725,1.2367,1.23725,8800000.0
2009-04-08 00:17:00,1.23735,1.23735,1.23665,1.2368,22000000.0
2009-04-08 00:18:00,1.2367,1.23725,1.2358,1.23615,131000001.0
2009-04-08 00:19:00,1.23615,1.2364,1.2361,1.2364,10800000.0
2009-04-08 00:20:00,1.2365,1.2365,1.23625,1.2363,11000000.0
2009-04-08 00:21:00,1.2363,1.2364,1.2363,1.2364,9000000.0
2009-04-08 00:22:00,1.2364,1.2364,1.236,1.2361,170600007.0
2009-04-08 00:23:00,1.23625,1.2363,1.2356,1.23615,21800000.0
2009-04-08 00:24:00,1.2359,1.2363,1.2359,1.2363,27000000.0
2009-04-08 00:25:00,1.2363,1.2363,1.2363,1.2363,52800000.0
2009-04-08 00:26:00,1.2364,1.2365,1.2364,1.2365,4000000.0
2009-04-08 00:27:00,1.2365,1.2365,1.23625,1.23625,11600000.0
2009-04-08 00:28:00,1.23645,1.23645,1.23625,1.23625,10600000.0
2009-04-08 00:29:00,1.23645,1.2365,1.23625,1.23625,23200000.0
2009-04-08 00:30:00,1.23635,1.2364,1.23585,1.23585,38600000.0
2009-04-08 00:31:00,1.23605,1.2367,1.2359,1.2366,18200000.0
2009-04-08 00:32:00,1.23675,1.2368,1.23585,1.23635,40400000.0
2009-04-08 00:33:00,1.23585,1.2365,1.23585,1.23635,27400000.0
2009-04-08 00:34:00,1.23645,1.23645,1.23585,1.23585,25200000.0
2009-04-08 00:35:00,1.2363,1.23635,1.2356,1.2357,32600000.0
2009-04-08 00:36:00,1.23605,1.2362,1.23555,1.23555,14600000.0
2009-04-08 00:37:00,1.23605,1.2362,1.23575,1.23595,23000000.0
2009-04-08 00:38:00,1.23615,1.23615,1.23595,1.23595,12600000.0
2009-04-08 00:39:00,1.2361,1.2362,1.2361,1.2362,2000000.0
2009-04-08 00:40:00,1.2361,1.2362,1.23605,1.23615,18400000.0
2009-04-08 00:41:00,1.23615,1.23615,1.23615,1.23615,90200000.0
2009-04-08 00:42:00,1.23615,1.2363,1.2361,1.23615,57000000.0
2009-04-08 00:43:00,1.23615,1.23615,1.23615,1.23615,46200000.0
2009-04-08 00:44:00,1.23615,1.23615,1.23615,1.23615,76600000.0
2009-04-08 00:45:00,1.23615,1.23615,1.23615,1.23615,56400000.0
2009-04-08 00:46:00,1.23615,1.23615,1.23615,1.23615,50400000.0
2009-04-08 00:47:00,1.23615,1.23615,1.23615,1.23615,30200000.0
2009-04-08 00:48:00,1.23625,1.2363,1.23625,1.2363,5000000.0
2009-04-08 00:49:00,1.2363,1.2363,1.2363,1.2363,4000000.0
2009-04-08 00:50:00,1.2363,1.2363,1.2363,1.2363,6000000.0
2009-04-08 00:51:00,1.2363,1.2363,1.2363,1.2363,5000000.0
2009-04-08 00:52:00,1.23561,1.236,1.23553,1.23567,51400000.0
2009-04-08 00:53:00,1.2363,1.2363,1.23615,1.23615,24200000.0
2009-04-08 00:54:00,1.23581,1.23593,1.2356,1.2356,34200000.0
2009-04-08 00:55:00,1.23615,1.23615,1.23615,1.23615,9600000.0
2009-04-08 00:56:00,1.23615,1.23615,1.23615,1.23615,4800000.0
2009-04-08 00:57:00,1.23571,1.23598,1.23554,1.23598,59600000.0
2009-04-08 00:58:00,1.23615,1.23615,1.23615,1.23615,4800000.0
2009-04-08 00:59:00,1.23595,1.23595,1.23595,1.23595,4800000.0
2009-04-08 01:00:00,1.2361,1.2361,1.2361,1.2361,4800000.0
2009-04-08 01:01:00,1.23566,1.23594,1.23561,1.23592,59200000.0
2009-04-08 01:02:00,1.2357,1.2359,1.23555,1.2359,28200000.0
2009-04-08 01:03:00,1.23583,1.23583,1.23554,1.23569,20800000.0
2009-04-08 01:04:00,1.2364,1.2365,1.2364,1.2365,2000000.0
2009-04-08 01:05:00,1.23655,1.23655,1.2365,1.2365,38400000.0
2009-04-08 01:06:00,1.23655,1.23655,1.2365,1.2365,28800000.0
2009-04-08 01:07:00,1.23625,1.2365,1.23595,1.2365,30000000.0
2009-04-08 01:08:00,1.23595,1.2366,1.23595,1.2366,60000000.0
2009-04-08 01:09:00,1.23595,1.2366,1.23595,1.2361,69400000.0
2009-04-08 01:10:00,1.23645,1.2366,1.23595,1.23605,42800000.0
2009-04-08 01:11:00,1.2366,1.2366,1.23595,1.2361,17400000.0
2009-04-08 01:12:00,1.23635,1.2365,1.23595,1.23635,57000000.0
2009-04-08 01:13:00,1.2365,1.2365,1.236,1.2364,41800000.0
2009-04-08 01:14:00,1.23645,1.2365,1.2361,1.2365,33800000.0
2009-04-08 01:15:00,1.2364,1.2365,1.2361,1.2361,36000000.0
2009-04-08 01:16:00,1.2364,1.2364,1.2361,1.2361,5800000.0
2009-04-08 01:17:00,1.23645,1.2366,1.23605,1.23605,17600000.0
2009-04-08 01:18:00,1.23645,1.2365,1.2361,1.2362,35800000.0
2009-04-08 01:19:00,1.2364,1.2366,1.2361,1.2361,53200000.0
2009-04-08 01:20:00,1.2362,1.2364,1.2361,1.2361,10600000.0
2009-04-08 01:21:00,1.2364,1.23645,1.2361,1.2361,14600000.0
2009-04-08 01:22:00,1.2364,1.2364,1.2361,1.2361,5800000.0
2009-04-08 01:23:00,1.2364,1.2364,1.2361,1.2361,5800000.0
2009-04-08 01:24:00,1.2362,1.2362,1.2362,1.2362,4800000.0
2009-04-08 01:25:00,1.2364,1.2365,1.2361,1.2361,6800000.0
2009-04-08 01:26:00,1.2362,1.2365,1.2361,1.2361,12600000.0
2009-04-08 01:27:00,1.2362,1.2364,1.2361,1.2364,11600000.0
2009-04-08 01:28:00,1.23645,1.23675,1.2361,1.2365,49000000.0
2009-04-08 01:29:00,1.2361,1.2366,1.2361,1.2366,21200000.0
2009-04-08 01:30:00,1.23655,1.2366,1.23655,1.2366,19200000.0
2009-04-08 01:31:00,1.23655,1.2366,1.23655,1.23655,43200000.0
2009-04-08 01:32:00,1.2366,1.2366,1.23655,1.23655,19200000.0
2009-04-08 01:33:00,1.23665,1.23665,1.23655,1.2366,20200000.0
2009-04-08 01:34:00,1.2366,1.2366,1.2366,1.2366,24000000.0
2009-04-08 01:35:00,1.2366,1.2366,1.2366,1.2366,19200000.0
2009-04-08 01:36:00,1.2366,1.2366,1.2366,1.2366,4800000.0
2009-04-08 01:37:00,1.2366,1.2366,1.2366,1.2366,9600000.0
2009-04-08 01:38:00,1.23594,1.23629,1.23594,1.23629,148400000.0
2009-04-08 01:39:00,1.2366,1.2366,1.2365,1.2365,38400000.0
2009-04-08 01:40:00,1.2365,1.2365,1.2361,1.2361,43800000.0
2009-04-08 01:41:00,1.23577,1.2359,1.23556,1.23581,76400000.0
2009-04-08 01:42:00,1.23595,1.23628,1.23565,1.23625,114800000.0
2009-04-08 01:43:00,1.23588,1.23623,1.23588,1.23594,120600000.0
2009-04-08 01:44:00,1.2362,1.2362,1.2361,1.2362,15600000.0
2009-04-08 01:45:00,1.2361,1.2361,1.2361,1.2361,4800000.0
2009-04-08 01:46:00,1.2362,1.2362,1.23615,1.23615,12000000.0
2009-04-08 01:47:00,1.23603,1.23623,1.23595,1.2361,63600000.0
2009-04-08 01:48:00,1.2362,1.2362,1.2361,1.2361,16400000.0
2009-04-08 01:49:00,1.2362,1.2362,1.2361,1.2361,6800000.0
2009-04-08 01:50:00,1.2362,1.2363,1.23605,1.23625,7800000.0
2009-04-08 01:51:00,1.23605,1.2361,1.23605,1.2361,45600000.0
2009-04-08 01:52:00,1.23625,1.23625,1.23625,1.23625,4800000.0
2009-04-08 01:53:00,1.2363,1.2363,1.2363,1.2363,1000000.0
2009-04-08 01:54:00,1.23605,1.2364,1.23605,1.2364,19200000.0
2009-04-08 01:55:00,1.2364,1.2364,1.2364,1.2364,28800000.0
2009-04-08 01:56:00,1.2364,1.2364,1.23605,1.23625,23800000.0
2009-04-08 01:57:00,1.2364,1.23675,1.2364,1.2367,119000000.0
2009-04-08 01:58:00,1.2367,1.23685,1.2366,1.2366,44400000.0
2009-04-08 01:59:00,1.23665,1.23685,1.2366,1.23675,76200000.0
2009-04-08 02:00:00,1.23675,1.23675,1.2367,1.2367,107600000.0
2009-04-08 02:01:00,1.2367,1.2373,1.2366,1.23725,319600000.0
2009-04-08 02:02:00,1.23725,1.23725,1.2371,1.2371,115200000.0
2009-04-08 02:03:00,1.2372,1.2372,1.2372,1.2372,67200000.0
2009-04-08 02:04:00,1.2372,1.2372,1.2372,1.2372,28800000.0
2009-04-08 02:05:00,1.2372,1.2372,1.2372,1.2372,19200000.0
2009-04-08 02:06:00,1.2372,1.2374,1.23715,1.2374,81600000.0
2009-04-08 02:07:00,1.2374,1.2374,1.237,1.2372,73600000.0
2009-04-08 02:08:00,1.2372,1.2379,1.2372,1.23745,51200000.0
2009-04-08 02:09:00,1.2376,1.238,1.23745,1.238,90200000.0
2009-04-08 02:10:00,1.2381,1.2381,1.2381,1.2381,33600000.0
2009-04-08 02:11:00,1.238,1.2382,1.238,1.23815,82600000.0
2009-04-08 02:12:00,1.2382,1.2387,1.2381,1.2387,98400000.0
2009-04-08 02:13:00,1.2384,1.23875,1.2383,1.2387,177400000.0
2009-04-08 02:14:00,1.23875,1.23875,1.23855,1.23865,99500000.0
2009-04-08 02:15:00,1.2388,1.2388,1.23865,1.23875,91200000.0
2009-04-08 02:16:00,1.23875,1.23895,1.2385,1.2385,134000000.0
2009-04-08 02:17:00,1.23855,1.2388,1.23855,1.23865,62000000.0
2009-04-08 02:18:00,1.23865,1.2389,1.23845,1.2388,115200000.0
2009-04-08 02:19:00,1.2388,1.2389,1.2388,1.2389,59000000.0
2009-04-08 02:20:00,1.2389,1.2394,1.23865,1.23865,152900000.0
2009-04-08 02:21:00,1.23875,1.2395,1.23875,1.2395,119200000.0
2009-04-08 02:22:00,1.2394,1.2394,1.23875,1.2389,60100000.0
2009-04-08 02:23:00,1.2389,1.239,1.2389,1.239,48000000.0
2009-04-08 02:24:00,1.239,1.2393,1.2384,1.2389,43300000.0
2009-04-08 02:25:00,1.23895,1.2392,1.23885,1.23895,94800000.0
2009-04-08 02:26:00,1.23905,1.2395,1.23905,1.2394,92200000.0
2009-04-08 02:27:00,1.2394,1.23945,1.2389,1.2391,134200000.0
2009-04-08 02:28:00,1.23915,1.2393,1.23915,1.23915,100600000.0
2009-04-08 02:29:00,1.23925,1.2395,1.23915,1.2395,140600000.0
2009-04-08 02:30:00,1.23955,1.2396,1.2395,1.23955,65400000.0
2009-04-08 02:31:00,1.23955,1.23955,1.23955,1.23955,12000000.0
2009-04-08 02:32:00,1.23955,1.23955,1.23955,1.23955,12000000.0
2009-04-08 02:33:00,1.2395,1.2395,1.2395,1.2395,8000000.0
2009-04-08 02:34:00,1.2395,1.2395,1.23895,1.23895,201600000.0
2009-04-08 02:35:00,1.239,1.2392,1.23895,1.2392,43400000.0
2009-04-08 02:36:00,1.23895,1.23955,1.23885,1.2391,103400000.0
2009-04-08 02:37:00,1.23945,1.2396,1.2391,1.2392,76300000.0
2009-04-08 02:38:00,1.23935,1.2396,1.2392,1.2392,9800000.0
2009-04-08 02:39:00,1.23935,1.23945,1.2392,1.23945,30200000.0
2009-04-08 02:40:00,1.23945,1.23955,1.23925,1.23925,53800000.0
2009-04-08 02:41:00,1.23945,1.2396,1.2394,1.23955,37600000.0
2009-04-08 02:42:00,1.2394,1.23965,1.2394,1.23965,98600000.0
2009-04-08 02:43:00,1.23965,1.23965,1.23905,1.2394,84600000.0
2009-04-08 02:44:00,1.2394,1.2396,1.23935,1.2394,25200000.0
2009-04-08 02:45:00,1.2394,1.23955,1.2394,1.23955,15400000.0
2009-04-08 02:46:00,1.23955,1.2396,1.23935,1.23935,18400000.0
2009-04-08 02:47:00,1.2394,1.2396,1.2394,1.2396,33800000.0
2009-04-08 02:48:00,1.2396,1.2396,1.2386,1.23875,60000000.0
2009-04-08 02:49:00,1.23885,1.23915,1.2388,1.23915,38400000.0
2009-04-08 02:50:00,1.2392,1.2394,1.23885,1.23935,74600001.0
2009-04-08 02:51:00,1.23935,1.23975,1.23925,1.23925,22200000.0
2009-04-08 02:52:00,1.2396,1.2396,1.23925,1.23925,11600000.0
2009-04-08 02:53:00,1.23935,1.24,1.2393,1.2397,50600000.0
2009-04-08 02:54:00,1.23965,1.23995,1.2396,1.2396,38000000.0
2009-04-08 02:55:00,1.2398,1.2401,1.23975,1.2399,53400000.0
2009-04-08 02:56:00,1.24,1.24,1.23995,1.23995,12800000.0
2009-04-08 02:57:00,1.24,1.24,1.2398,1.2399,119600000.0
2009-04-08 02:58:00,1.2399,1.2405,1.2399,1.2405,60200000.0
2009-04-08 02:59:00,1.2405,1.2405,1.2399,1.2402,157200000.0
2009-04-08 03:00:00,1.2402,1.2403,1.24005,1.2403,60000000.0
2009-04-08 03:01:00,1.2403,1.2404,1.24005,1.2401,58400000.0
2009-04-08 03:02:00,1.2401,1.24055,1.23995,1.24035,53200000.0
2009-04-08 03:03:00,1.24045,1.2405,1.2401,1.2401,29600001.0
2009-04-08 03:04:00,1.24045,1.2405,1.24015,1.24025,28400000.0
2009-04-08 03:05:00,1.2404,1.2404,1.24015,1.2404,9000000.0
2009-04-08 03:06:00,1.24015,1.2405,1.24015,1.2403,39200000.0
2009-04-08 03:07:00,1.24045,1.24045,1.24015,1.2403,123399999.0
2009-04-08 03:08:00,1.24035,1.24035,1.24025,1.2403,106800000.0
2009-04-08 03:09:00,1.24025,1.24025,1.23945,1.24,202600000.0
2009-04-08 03:10:00,1.24,1.2402,1.24,1.2402,6000000.0
2009-04-08 03:11:00,1.2398,1.2402,1.2398,1.24005,25200000.0
2009-04-08 03:12:00,1.24025,1.24025,1.24005,1.24025,6800000.0
2009-04-08 03:13:00,1.24005,1.24025,1.24005,1.2401,31800000.0
2009-04-08 03:14:00,1.2402,1.2403,1.24005,1.24025,9800000.0
2009-04-08 03:15:00,1.2402,1.2404,1.2402,1.2404,82800000.0
2009-04-08 03:16:00,1.24045,1.2405,1.2401,1.2404,14600000.0
2009-04-08 03:17:00,1.2405,1.24055,1.23995,1.2402,142800000.0
2009-04-08 03:18:00,1.2402,1.2406,1.23995,1.24045,188600000.0
2009-04-08 03:19:00,1.2404,1.2404,1.2401,1.2403,72000000.0
2009-04-08 03:20:00,1.24035,1.24035,1.24035,1.24035,4800000.0
2009-04-08 03:21:00,1.2403,1.24035,1.2401,1.2403,63200000.0
2009-04-08 03:22:00,1.24025,1.24025,1.2397,1.23985,108400000.0
2009-04-08 03:23:00,1.2401,1.24015,1.23975,1.24,16600000.0
2009-04-08 03:24:00,1.23995,1.2401,1.2397,1.2397,62600000.0
2009-04-08 03:25:00,1.23985,1.23985,1.23955,1.2397,65200000.0
2009-04-08 03:26:00,1.2398,1.2398,1.2396,1.23975,55200000.0
2009-04-08 03:27:00,1.2394,1.2395,1.23915,1.2395,79600000.0
2009-04-08 03:28:00,1.2391,1.23965,1.2391,1.2396,40600000.0
2009-04-08 03:29:00,1.23965,1.2397,1.23865,1.2392,92200000.0
2009-04-08 03:30:00,1.2392,1.2395,1.23825,1.2395,225000000.0
2009-04-08 03:31:00,1.23945,1.2396,1.2391,1.2396,50600000.0
2009-04-08 03:32:00,1.23985,1.24,1.2394,1.2394,173800001.0
2009-04-08 03:33:00,1.23965,1.2398,1.23965,1.2398,17600000.0
2009-04-08 03:34:00,1.2398,1.23995,1.2396,1.2396,30200000.0
2009-04-08 03:35:00,1.2398,1.24,1.2396,1.23995,29600000.0
2009-04-08 03:36:00,1.23995,1.2402,1.23975,1.2401,124800000.0
2009-04-08 03:37:00,1.2402,1.2402,1.24005,1.24005,56000000.0
2009-04-08 03:38:00,1.24,1.2401,1.24,1.24,36200000.0
2009-04-08 03:39:00,1.24035,1.24035,1.23965,1.23965,109800002.0
2009-04-08 03:40:00,1.2396,1.2398,1.2395,1.2398,66000000.0
2009-04-08 03:41:00,1.2398,1.2398,1.23945,1.2398,37000000.0
2009-04-08 03:42:00,1.23995,1.24,1.23995,1.24,18600000.0
2009-04-08 03:43:00,1.23965,1.23996,1.23951,1.23977,33400000.0
2009-04-08 03:44:00,1.24,1.24,1.24,1.24,4800000.0
2009-04-08 03:45:00,1.23957,1.23988,1.23957,1.23978,13600000.0
2009-04-08 03:46:00,1.23984,1.23984,1.23943,1.2398,32400000.0
2009-04-08 03:47:00,1.23942,1.23984,1.23928,1.23928,56000000.0
2009-04-08 03:48:00,1.24,1.24,1.24,1.24,48000000.0
2009-04-08 03:49:00,1.23995,1.24005,1.2391,1.24005,107400000.0
2009-04-08 03:50:00,1.2402,1.24065,1.2402,1.2402,27200000.0
2009-04-08 03:51:00,1.2403,1.2403,1.2403,1.2403,9600000.0
2009-04-08 03:52:00,1.2402,1.2403,1.2402,1.2403,22400000.0
2009-04-08 03:53:00,1.24025,1.24025,1.2395,1.2398,168199998.0
2009-04-08 03:54:00,1.2398,1.24,1.2398,1.24,18600000.0
2009-04-08 03:55:00,1.24,1.24,1.24,1.24,4800000.0
2009-04-08 03:56:00,1.24,1.24,1.23945,1.23945,25400000.0
2009-04-08 03:57:00,1.2395,1.23955,1.23925,1.23925,31400000.0
2009-04-08 03:58:00,1.2393,1.23945,1.2393,1.23945,24200000.0
2009-04-08 03:59:00,1.2395,1.2395,1.2395,1.2395,8000000.0
2009-04-08 04:00:00,1.2395,1.2396,1.23935,1.2396,17400000.0
2009-04-08 04:01:00,1.23945,1.2399,1.2393,1.23945,72400000.0
2009-04-08 04:02:00,1.2395,1.23965,1.23945,1.2396,28000000.0
2009-04-08 04:03:00,1.23965,1.23965,1.23945,1.2395,26800000.0
2009-04-08 04:04:00,1.23985,1.2401,1.23925,1.23965,60800000.0
2009-04-08 04:05:00,1.2403,1.24035,1.23965,1.24035,32000000.0
2009-04-08 04:06:00,1.24035,1.24035,1.2402,1.2402,43400000.0
2009-04-08 04:07:00,1.24025,1.2403,1.2402,1.2403,22200000.0
2009-04-08 04:08:00,1.2403,1.2403,1.2403,1.2403,57600000.0
2009-04-08 04:09:00,1.2403,1.2403,1.2403,1.2403,38400000.0
2009-04-08 04:10:00,1.2403,1.24045,1.2403,1.24035,81200000.0
2009-04-08 04:11:00,1.24045,1.24055,1.24045,1.24055,33600000.0
2009-04-08 04:12:00,1.24055,1.2407,1.24025,1.2404,148600000.0
2009-04-08 04:13:00,1.24045,1.24075,1.24035,1.2407,74000000.0
2009-04-08 04:14:00,1.24045,1.24065,1.24045,1.24065,34600000.0
2009-04-08 04:15:00,1.24075,1.24085,1.2406,1.24085,93000000.0
2009-04-08 04:16:00,1.24085,1.24085,1.2406,1.24075,41600000.0
2009-04-08 04:17:00,1.24075,1.24085,1.24065,1.24085,33600000.0
2009-04-08 04:18:00,1.241,1.24105,1.241,1.24105,52800000.0
2009-04-08 04:19:00,1.24105,1.2413,1.24105,1.24115,61100000.0
2009-04-08 04:20:00,1.2413,1.2413,1.241,1.241,69600000.0
2009-04-08 04:21:00,1.241,1.241,1.241,1.241,48000000.0
2009-04-08 04:22:00,1.241,1.241,1.241,1.241,33600000.0
2009-04-08 04:23:00,1.241,1.241,1.241,1.241,19200000.0
2009-04-08 04:24:00,1.241,1.241,1.241,1.241,9600000.0
2009-04-08 04:25:00,1.241,1.241,1.24065,1.2408,59000000.0
2009-04-08 04:26:00,1.24085,1.241,1.2407,1.241,39200000.0
2009-04-08 04:27:00,1.241,1.24115,1.2406,1.24065,44800000.0
2009-04-08 04:28:00,1.24065,1.24075,1.2406,1.2406,50200000.0
2009-04-08 04:29:00,1.2406,1.2409,1.2406,1.2409,28400000.0
2009-04-08 04:30:00,1.24085,1.24085,1.2405,1.2406,30200000.0
2009-04-08 04:31:00,1.24065,1.24065,1.24065,1.24065,24000000.0
2009-04-08 04:32:00,1.2406,1.2406,1.2406,1.2406,9600000.0
2009-04-08 04:33:00,1.24035,1.24047,1.24024,1.24027,84800000.0
2009-04-08 04:34:00,1.2406,1.2409,1.2405,1.2405,57400000.0
2009-04-08 04:35:00,1.2409,1.2409,1.2409,1.2409,30600000.0
2009-04-08 04:36:00,1.24095,1.24125,1.2405,1.2408,95600000.0
2009-04-08 04:37:00,1.2409,1.2409,1.2408,1.2409,40000000.0
2009-04-08 04:38:00,1.2409,1.2414,1.2408,1.2414,59600000.0
2009-04-08 04:39:00,1.2408,1.2414,1.2408,1.2408,49600000.0
2009-04-08 04:40:00,1.24125,1.24125,1.24075,1.241,20200000.0
2009-04-08 04:41:00,1.241,1.241,1.241,1.241,4800000.0
2009-04-08 04:42:00,1.241,1.241,1.241,1.241,19200000.0
2009-04-08 04:43:00,1.241,1.2415,1.241,1.2415,177400004.0
2009-04-08 04:44:00,1.2415,1.2422,1.24105,1.2422,265600000.0
2009-04-08 04:45:00,1.2421,1.24295,1.2421,1.24245,418799998.0
2009-04-08 04:46:00,1.2425,1.2429,1.2425,1.2429,67800000.0
2009-04-08 04:47:00,1.2428,1.243,1.24255,1.2426,235400000.0
2009-04-08 04:48:00,1.2425,1.2432,1.2425,1.2432,70400000.0
2009-04-08 04:49:00,1.2432,1.2432,1.24225,1.24295,222200000.0
2009-04-08 04:50:00,1.243,1.24335,1.24245,1.2425,66400000.0
2009-04-08 04:51:00,1.2426,1.24295,1.24225,1.2427,70800000.0
2009-04-08 04:52:00,1.2424,1.2431,1.2424,1.243,42800000.0
2009-04-08 04:53:00,1.2431,1.2435,1.24285,1.2432,31800000.0
2009-04-08 04:54:00,1.24315,1.24355,1.24295,1.2432,56200000.0
2009-04-08 04:55:00,1.24315,1.2435,1.2431,1.2433,84800000.0
2009-04-08 04:56:00,1.2434,1.24375,1.2434,1.2437,63000000.0
2009-04-08 04:57:00,1.2436,1.24365,1.2432,1.2435,63400000.0
2009-04-08 04:58:00,1.2435,1.24365,1.2431,1.2431,40000000.0
2009-04-08 04:59:00,1.2434,1.2435,1.2424,1.24265,195999999.0
2009-04-08 05:00:00,1.2427,1.24295,1.2424,1.2427,126799997.0
2009-04-08 05:01:00,1.2428,1.24345,1.2428,1.24345,153000000.0
2009-04-08 05:02:00,1.2427,1.24315,1.24245,1.2428,162400000.0
2009-04-08 05:03:00,1.2429,1.243,1.2424,1.2427,227199999.0
2009-04-08 05:04:00,1.2427,1.2427,1.24245,1.2425,50800000.0
2009-04-08 05:05:00,1.2428,1.2429,1.24235,1.2425,44400000.0
2009-04-08 05:06:00,1.24203,1.24236,1.24203,1.24232,52800000.0
2009-04-08 05:07:00,1.24275,1.24295,1.24235,1.24235,34400000.0
2009-04-08 05:08:00,1.2425,1.2425,1.2425,1.2425,12400000.0
2009-04-08 05:09:00,1.2424,1.2424,1.24225,1.24235,42200000.0
2009-04-08 05:10:00,1.24235,1.24235,1.2422,1.2422,132200001.0
2009-04-08 05:11:00,1.2421,1.2421,1.242,1.242,84400000.0
2009-04-08 05:12:00,1.242,1.2421,1.2416,1.2417,163800000.0
2009-04-08 05:13:00,1.2417,1.24205,1.2417,1.24205,137800000.0
2009-04-08 05:14:00,1.24205,1.2421,1.24185,1.24205,35600000.0
2009-04-08 05:15:00,1.2421,1.2421,1.2421,1.2421,6000000.0
2009-04-08 05:16:00,1.2421,1.2421,1.2421,1.2421,1000000.0
2009-04-08 05:17:00,1.2421,1.2421,1.2421,1.2421,6000000.0
2009-04-08 05:18:00,1.2421,1.24215,1.2421,1.24215,23400000.0
2009-04-08 05:19:00,1.24215,1.24215,1.24215,1.24215,94400000.0
2009-04-08 05:20:00,1.24215,1.24215,1.2421,1.24215,22400000.0
2009-04-08 05:21:00,1.24215,1.24215,1.2421,1.2421,14000000.0
2009-04-08 05:22:00,1.24205,1.24205,1.24145,1.2417,53799999.0
2009-04-08 05:23:00,1.2419,1.24255,1.2419,1.2421,196800000.0
2009-04-08 05:24:00,1.2421,1.2422,1.2421,1.2422,26600000.0
2009-04-08 05:25:00,1.24225,1.24225,1.24225,1.24225,6000000.0
2009-04-08 05:26:00,1.24236,1.24236,1.24187,1.24187,32600000.0
2009-04-08 05:27:00,1.24205,1.2421,1.24155,1.24155,153600000.0
2009-04-08 05:28:00,1.2416,1.2416,1.24155,1.24155,25200000.0
2009-04-08 05:29:00,1.24155,1.24215,1.24155,1.24215,183000000.0
2009-04-08 05:30:00,1.24225,1.24265,1.2422,1.2426,106800000.0
2009-04-08 05:31:00,1.24275,1.24275,1.2421,1.2423,45000000.0
2009-04-08 05:32:00,1.24235,1.24255,1.24235,1.24255,60400000.0
2009-04-08 05:33:00,1.24245,1.24245,1.24225,1.24225,29200000.0
2009-04-08 05:34:00,1.24225,1.24225,1.24175,1.24175,48200000.0
2009-04-08 05:35:00,1.2418,1.2418,1.2418,1.2418,6400000.0
2009-04-08 05:36:00,1.24189,1.24192,1.24175,1.24175,28800000.0
2009-04-08 05:37:00,1.2418,1.2419,1.2418,1.2419,108800000.0
2009-04-08 05:38:00,1.2419,1.24205,1.24155,1.242,82200000.0
2009-04-08 05:39:00,1.2421,1.2421,1.2421,1.2421,19200000.0
2009-04-08 05:40:00,1.2421,1.2421,1.2421,1.2421,9600000.0
2009-04-08 05:41:00,1.24225,1.24225,1.24225,1.24225,14400000.0
2009-04-08 05:42:00,1.2423,1.24295,1.2423,1.24295,85600000.0
2009-04-08 05:43:00,1.243,1.2433,1.243,1.2431,83800000.0
2009-04-08 05:44:00,1.2431,1.2431,1.2431,1.2431,24000000.0
2009-04-08 05:45:00,1.2431,1.2431,1.24275,1.24295,54400000.0
2009-04-08 05:46:00,1.243,1.243,1.2425,1.2429,144000000.0
2009-04-08 05:47:00,1.24285,1.2429,1.2428,1.2428,94600000.0
2009-04-08 05:48:00,1.2428,1.2428,1.24275,1.2428,36800000.0
2009-04-08 05:49:00,1.24275,1.2429,1.24275,1.24285,126600000.0
2009-04-08 05:50:00,1.24285,1.24285,1.2428,1.2428,33800000.0
2009-04-08 05:51:00,1.24265,1.24275,1.24247,1.24275,319000000.0
2009-04-08 05:52:00,1.2428,1.2428,1.2428,1.2428,14400000.0
2009-04-08 05:53:00,1.24275,1.2428,1.2427,1.2427,49600000.0
2009-04-08 05:54:00,1.24265,1.2427,1.2421,1.2422,59000000.0
2009-04-08 05:55:00,1.2422,1.2422,1.2422,1.2422,19200000.0
2009-04-08 05:56:00,1.2422,1.2422,1.2422,1.2422,4800000.0
2009-04-08 05:57:00,1.24204,1.24242,1.24186,1.24215,162800000.0
2009-04-08 05:58:00,1.24225,1.24225,1.24201,1.24221,132400000.0
2009-04-08 05:59:00,1.24215,1.2422,1.24215,1.2422,11000000.0
2009-04-08 06:00:00,1.2417,1.242,1.2413,1.242,58000000.0
2009-04-08 06:01:00,1.242,1.242,1.242,1.242,28800000.0
2009-04-08 06:02:00,1.242,1.242,1.242,1.242,9600000.0
2009-04-08 06:03:00,1.242,1.24215,1.242,1.24215,24000000.0
2009-04-08 06:04:00,1.2424,1.24245,1.24195,1.24215,78000000.0
2009-04-08 06:05:00,1.24222,1.24222,1.24196,1.24202,147800000.0
2009-04-08 06:06:00,1.2422,1.2423,1.2422,1.2423,52000000.0
2009-04-08 06:07:00,1.24225,1.24225,1.2422,1.2422,33600000.0
2009-04-08 06:08:00,1.2422,1.24225,1.2422,1.24225,32000000.0
2009-04-08 06:09:00,1.24225,1.24225,1.24225,1.24225,8000000.0
2009-04-08 06:10:00,1.2422,1.2422,1.2422,1.2422,9600000.0
2009-04-08 06:11:00,1.2422,1.2423,1.2419,1.2423,128800000.0
2009-04-08 06:12:00,1.2423,1.2423,1.2422,1.2422,37200000.0
2009-04-08 06:13:00,1.2422,1.2422,1.2422,1.2422,16000000.0
2009-04-08 06:14:00,1.24195,1.24195,1.24195,1.24195,11200000.0
2009-04-08 06:15:00,1.24213,1.24226,1.24201,1.24202,256800003.0
2009-04-08 06:16:00,1.2421,1.24215,1.2421,1.2421,28800000.0
2009-04-08 06:17:00,1.2422,1.2426,1.2421,1.2425,52800000.0
2009-04-08 06:18:00,1.2425,1.2425,1.2421,1.2421,11400000.0
2009-04-08 06:19:00,1.2422,1.2423,1.2421,1.2421,27200000.0
2009-04-08 06:20:00,1.24215,1.2425,1.24215,1.2425,77400000.0
2009-04-08 06:21:00,1.2421,1.2423,1.2413,1.2413,38800000.0
2009-04-08 06:22:00,1.24145,1.242,1.24145,1.242,40400000.0
2009-04-08 06:23:00,1.242,1.242,1.24135,1.24135,101400000.0
2009-04-08 06:24:00,1.24165,1.242,1.241,1.24145,103600000.0
2009-04-08 06:25:00,1.2414,1.24165,1.24085,1.24165,205600003.0
2009-04-08 06:26:00,1.2417,1.2417,1.2417,1.2417,3000000.0
2009-04-08 06:27:00,1.2417,1.2417,1.2417,1.2417,6000000.0
2009-04-08 06:28:00,1.2417,1.2417,1.2417,1.2417,3000000.0
2009-04-08 06:29:00,1.2417,1.2417,1.2417,1.2417,4000000.0
2009-04-08 06:30:00,1.2417,1.2417,1.24145,1.2416,106800000.0
2009-04-08 06:31:00,1.2416,1.2419,1.2416,1.2419,13600000.0
2009-04-08 06:32:00,1.2419,1.2419,1.2419,1.2419,3000000.0
2009-04-08 06:33:00,1.2415,1.24195,1.2415,1.24195,32000000.0
2009-04-08 06:34:00,1.242,1.24215,1.242,1.24215,47200000.0
2009-04-08 06:35:00,1.24215,1.24215,1.24215,1.24215,9000000.0
2009-04-08 06:36:00,1.24215,1.2423,1.2421,1.2423,57600000.0
2009-04-08 06:37:00,1.24225,1.24225,1.24175,1.2418,95400000.0
2009-04-08 06:38:00,1.2418,1.2418,1.2418,1.2418,6400000.0
2009-04-08 06:39:00,1.2418,1.24215,1.2418,1.24215,113800000.0
2009-04-08 06:40:00,1.24215,1.24215,1.24215,1.24215,8000000.0
2009-04-08 06:41:00,1.2419,1.2421,1.24185,1.2421,65200000.0
2009-04-08 06:42:00,1.2426,1.24295,1.2426,1.2429,66000000.0
2009-04-08 06:43:00,1.2429,1.2429,1.2429,1.2429,8000000.0
2009-04-08 06:44:00,1.24295,1.2433,1.24295,1.2433,52800000.0
2009-04-08 06:45:00,1.2433,1.2433,1.2431,1.24325,29600000.0
2009-04-08 06:46:00,1.2431,1.2433,1.24305,1.2433,51800000.0
2009-04-08 06:47:00,1.2433,1.2433,1.2433,1.2433,43200000.0
2009-04-08 06:48:00,1.2433,1.2434,1.24305,1.2431,50000000.0
2009-04-08 06:49:00,1.2431,1.24345,1.24295,1.2431,48000000.0
2009-04-08 06:50:00,1.2431,1.2432,1.2431,1.2431,27400000.0
2009-04-08 06:51:00,1.2432,1.24355,1.2431,1.24355,101000000.0
2009-04-08 06:52:00,1.2435,1.2436,1.2431,1.2431,50400000.0
2009-04-08 06:53:00,1.2431,1.2432,1.2431,1.2432,19800000.0
2009-04-08 06:54:00,1.2431,1.2433,1.243,1.2433,19800000.0
2009-04-08 06:55:00,1.2431,1.2434,1.2431,1.2434,22800000.0
2009-04-08 06:56:00,1.2432,1.24335,1.24305,1.2431,45000000.0
2009-04-08 06:57:00,1.2431,1.2431,1.2431,1.2431,16200000.0
2009-04-08 06:58:00,1.2431,1.2431,1.2431,1.2431,21000000.0
2009-04-08 06:59:00,1.2431,1.2431,1.2431,1.2431,4200000.0
2009-04-08 07:00:00,1.24323,1.24323,1.24266,1.24292,198800000.0
2009-04-08 07:01:00,1.2431,1.2431,1.2431,1.2431,5600000.0
2009-04-08 07:02:00,1.2431,1.2431,1.2431,1.2431,10600000.0
2009-04-08 07:03:00,1.24315,1.2432,1.24315,1.2432,9600000.0
2009-04-08 07:04:00,1.2433,1.2433,1.24305,1.2431,23400000.0
2009-04-08 07:05:00,1.2431,1.2431,1.2431,1.2431,9800000.0
2009-04-08 07:06:00,1.2431,1.2431,1.2431,1.2431,7000000.0
2009-04-08 07:07:00,1.24285,1.2434,1.2426,1.24302,46000000.0
2009-04-08 07:08:00,1.24335,1.24345,1.2433,1.2433,21400000.0
2009-04-08 07:09:00,1.2433,1.2435,1.24315,1.2435,93600000.0
2009-04-08 07:10:00,1.2435,1.2437,1.2432,1.24355,100200000.0
2009-04-08 07:11:00,1.24325,1.2436,1.2432,1.2432,83200000.0
2009-04-08 07:12:00,1.2435,1.2436,1.2435,1.2436,48200000.0
2009-04-08 07:13:00,1.2437,1.2438,1.24355,1.2438,13000000.0
2009-04-08 07:14:00,1.24375,1.24375,1.24355,1.24375,13000000.0
2009-04-08 07:15:00,1.24375,1.24375,1.24355,1.24375,28000000.0
2009-04-08 07:16:00,1.24375,1.24375,1.24355,1.24375,9000000.0
2009-04-08 07:17:00,1.24375,1.24385,1.2435,1.2438,16400000.0
2009-04-08 07:18:00,1.2436,1.2436,1.2436,1.2436,4400000.0
2009-04-08 07:19:00,1.2436,1.2436,1.2436,1.2436,6200000.0
2009-04-08 07:20:00,1.24353,1.24358,1.24347,1.24349,74400000.0
2009-04-08 07:21:00,1.2436,1.2441,1.2435,1.2436,14200000.0
2009-04-08 07:22:00,1.2436,1.2436,1.2435,1.2435,22800000.0
2009-04-08 07:23:00,1.2435,1.24385,1.2432,1.24385,76600000.0
2009-04-08 07:24:00,1.24395,1.24395,1.2432,1.24335,24600000.0
2009-04-08 07:25:00,1.24345,1.2435,1.24345,1.2435,25600000.0
2009-04-08 07:26:00,1.2435,1.2438,1.2435,1.2438,44800000.0
2009-04-08 07:27:00,1.2437,1.2437,1.2431,1.2431,107800002.0
2009-04-08 07:28:00,1.24325,1.2438,1.24325,1.2438,19000000.0
2009-04-08 07:29:00,1.2438,1.2438,1.2432,1.2432,21800000.0
2009-04-08 07:30:00,1.24365,1.2438,1.2431,1.2432,28000000.0
2009-04-08 07:31:00,1.2434,1.2438,1.2432,1.24375,14000000.0
2009-04-08 07:32:00,1.24375,1.2439,1.24325,1.24325,8400000.0
2009-04-08 07:33:00,1.2434,1.2439,1.24325,1.2435,70600000.0
2009-04-08 07:34:00,1.24335,1.2439,1.24315,1.2438,113600000.0
2009-04-08 07:35:00,1.2438,1.2438,1.2433,1.2438,55800000.0
2009-04-08 07:36:00,1.244,1.24435,1.244,1.24405,26200000.0
2009-04-08 07:37:00,1.2441,1.2441,1.2441,1.2441,24000000.0
2009-04-08 07:38:00,1.244,1.244,1.24355,1.244,31200000.0
2009-04-08 07:39:00,1.24369,1.24392,1.24337,1.24337,85600000.0
2009-04-08 07:40:00,1.24395,1.24395,1.24355,1.24355,23000000.0
2009-04-08 07:41:00,1.24375,1.2438,1.2436,1.24365,47400000.0
2009-04-08 07:42:00,1.24365,1.24365,1.2433,1.24335,43200000.0
2009-04-08 07:43:00,1.24365,1.24375,1.24355,1.2437,92400000.0
2009-04-08 07:44:00,1.2437,1.24385,1.2435,1.2436,68200001.0
2009-04-08 07:45:00,1.2436,1.2436,1.2436,1.2436,2200000.0
2009-04-08 07:46:00,1.24375,1.2438,1.24355,1.24355,10400000.0
2009-04-08 07:47:00,1.24375,1.2438,1.24355,1.2438,13000000.0
2009-04-08 07:48:00,1.24375,1.24375,1.24355,1.24355,10000000.0
2009-04-08 07:49:00,1.24375,1.24375,1.2434,1.2434,18200000.0
2009-04-08 07:50:00,1.24395,1.24395,1.2434,1.2434,43800000.0
2009-04-08 07:51:00,1.24365,1.24395,1.24355,1.2436,48600000.0
2009-04-08 07:52:00,1.24375,1.2438,1.24355,1.2438,17600000.0
2009-04-08 07:53:00,1.24355,1.24375,1.24355,1.2436,30400000.0
2009-04-08 07:54:00,1.2436,1.2441,1.24345,1.2435,55000000.0
2009-04-08 07:55:00,1.2436,1.24395,1.2436,1.2439,54400000.0
2009-04-08 07:56:00,1.24405,1.2441,1.24405,1.2441,7000000.0
2009-04-08 07:57:00,1.2441,1.2443,1.2441,1.2442,67200000.0
2009-04-08 07:58:00,1.24425,1.24435,1.2442,1.2442,43200000.0
2009-04-08 07:59:00,1.2442,1.2442,1.2442,1.2442,19200000.0
2009-04-08 08:00:00,1.24425,1.24425,1.24425,1.24425,14400000.0
2009-04-08 08:01:00,1.24425,1.2443,1.24425,1.2443,24000000.0
2009-04-08 08:02:00,1.2443,1.2443,1.24425,1.24425,14400000.0
2009-04-08 08:03:00,1.24343,1.24385,1.24343,1.24354,83200000.0
2009-04-08 08:04:00,1.24378,1.24393,1.24354,1.24377,216600000.0
2009-04-08 08:05:00,1.24385,1.24425,1.24385,1.2442,55800000.0
2009-04-08 08:06:00,1.2441,1.2441,1.24385,1.24405,112000000.0
2009-04-08 08:07:00,1.24405,1.24425,1.24385,1.24425,20200000.0
2009-04-08 08:08:00,1.24425,1.24435,1.24385,1.2442,106800000.0
2009-04-08 08:09:00,1.24415,1.24415,1.24405,1.24405,75400000.0
2009-04-08 08:10:00,1.24405,1.2441,1.244,1.2441,87000000.0
2009-04-08 08:11:00,1.24415,1.2446,1.24415,1.2444,128800000.0
2009-04-08 08:12:00,1.2445,1.24465,1.24435,1.24435,224800000.0
2009-04-08 08:13:00,1.24445,1.24455,1.24405,1.2444,193200000.0
2009-04-08 08:14:00,1.2442,1.24445,1.2442,1.2444,49000000.0
2009-04-08 08:15:00,1.24445,1.2446,1.24445,1.24455,159000000.0
2009-04-08 08:16:00,1.2445,1.24485,1.24445,1.24475,288800000.0
2009-04-08 08:17:00,1.2447,1.2447,1.2443,1.2447,135400000.0
2009-04-08 08:18:00,1.2447,1.24655,1.2447,1.24605,356800000.0
2009-04-08 08:19:00,1.2461,1.2462,1.24555,1.2456,126100000.0
2009-04-08 08:20:00,1.2454,1.2454,1.2449,1.2449,22800000.0
2009-04-08 08:21:00,1.245,1.2453,1.24455,1.24485,51600000.0
2009-04-08 08:22:00,1.2449,1.2454,1.24465,1.24475,267999999.0
2009-04-08 08:23:00,1.2448,1.2448,1.24475,1.2448,14000000.0
2009-04-08 08:24:00,1.24495,1.24545,1.24495,1.24505,76400000.0
2009-04-08 08:25:00,1.24515,1.24515,1.2438,1.2447,126400000.0
2009-04-08 08:26:00,1.2448,1.24515,1.24475,1.24485,60400000.0
2009-04-08 08:27:00,1.2449,1.2456,1.2449,1.24515,130400000.0
2009-04-08 08:28:00,1.2451,1.2451,1.2427,1.2438,225400000.0
2009-04-08 08:29:00,1.2438,1.24405,1.2432,1.2438,190480000.0
2009-04-08 08:30:00,1.244,1.2453,1.2435,1.245,121800000.0
2009-04-08 08:31:00,1.24495,1.24495,1.24465,1.24475,46800000.0
2009-04-08 08:32:00,1.24475,1.24475,1.24455,1.2446,65400000.0
2009-04-08 08:33:00,1.2446,1.2446,1.2446,1.2446,4800000.0
2009-04-08 08:34:00,1.2446,1.24475,1.24445,1.2445,36000000.0
2009-04-08 08:35:00,1.2444,1.2448,1.2443,1.2445,95000000.0
2009-04-08 08:36:00,1.24445,1.2445,1.2444,1.2445,17800000.0
2009-04-08 08:37:00,1.24455,1.24465,1.24455,1.24465,4000000.0
2009-04-08 08:38:00,1.2447,1.2447,1.2447,1.2447,1200000.0
2009-04-08 08:39:00,1.2447,1.2447,1.24465,1.24465,41800000.0
2009-04-08 08:40:00,1.24465,1.24475,1.24465,1.2447,35000000.0
2009-04-08 08:41:00,1.24475,1.24475,1.2447,1.24475,35400000.0
2009-04-08 08:42:00,1.24475,1.2448,1.2447,1.2448,87200000.0
2009-04-08 08:43:00,1.24475,1.2449,1.2447,1.2449,61200000.0
2009-04-08 08:44:00,1.2451,1.2457,1.24475,1.245,104400000.0
2009-04-08 08:45:00,1.245,1.24515,1.24495,1.24515,25600000.0
2009-04-08 08:46:00,1.24515,1.2453,1.24505,1.24505,46000000.0
2009-04-08 08:47:00,1.2451,1.2451,1.24485,1.2451,134800000.0
2009-04-08 08:48:00,1.2451,1.24515,1.24395,1.24395,192800000.0
2009-04-08 08:49:00,1.24395,1.244,1.2431,1.2433,141800000.0
2009-04-08 08:50:00,1.2432,1.2433,1.24315,1.2432,24200000.0
2009-04-08 08:51:00,1.24335,1.24415,1.24335,1.24415,109600000.0
2009-04-08 08:52:00,1.24415,1.2442,1.2437,1.24375,100000000.0
2009-04-08 08:53:00,1.24375,1.24375,1.24305,1.2431,18200000.0
2009-04-08 08:54:00,1.24305,1.24315,1.24255,1.24255,34200000.0
2009-04-08 08:55:00,1.2427,1.24285,1.24165,1.24275,165700000.0
2009-04-08 08:56:00,1.24285,1.24305,1.24265,1.24285,53600000.0
2009-04-08 08:57:00,1.2429,1.2429,1.2426,1.2426,80400000.0
2009-04-08 08:58:00,1.2426,1.2429,1.2426,1.24275,42000000.0
2009-04-08 08:59:00,1.24275,1.24335,1.2426,1.243,35400000.0
2009-04-08 09:00:00,1.243,1.243,1.2426,1.2426,22000000.0
2009-04-08 09:01:00,1.24265,1.243,1.2425,1.2426,36200000.0
2009-04-08 09:02:00,1.2426,1.2426,1.24155,1.24215,108800000.0
2009-04-08 09:03:00,1.2423,1.2432,1.2422,1.2427,150400000.0
2009-04-08 09:04:00,1.24265,1.2429,1.2426,1.2429,19400000.0
2009-04-08 09:05:00,1.2428,1.2429,1.2428,1.2429,34600000.0
2009-04-08 09:06:00,1.243,1.2431,1.243,1.243,43800000.0
2009-04-08 09:07:00,1.243,1.2431,1.24285,1.24305,72400000.0
2009-04-08 09:08:00,1.2431,1.2431,1.2426,1.24275,54000000.0
2009-04-08 09:09:00,1.24255,1.24275,1.24255,1.24265,19800000.0
2009-04-08 09:10:00,1.24265,1.243,1.24225,1.2423,133800000.0
2009-04-08 09:11:00,1.24205,1.2421,1.24165,1.24185,73600000.0
2009-04-08 09:12:00,1.2419,1.24195,1.2406,1.2408,170600000.0
2009-04-08 09:13:00,1.2408,1.24135,1.2408,1.2411,104800000.0
2009-04-08 09:14:00,1.24115,1.2412,1.24105,1.2411,160000000.0
2009-04-08 09:15:00,1.2411,1.24155,1.2411,1.24115,89200000.0
2009-04-08 09:16:00,1.2413,1.2422,1.2413,1.24205,109600000.0
2009-04-08 09:17:00,1.242,1.24225,1.2416,1.24165,172200000.0
2009-04-08 09:18:00,1.24165,1.2418,1.24155,1.24165,201600000.0
2009-04-08 09:19:00,1.24165,1.24175,1.2415,1.24155,40000000.0
2009-04-08 09:20:00,1.24155,1.24155,1.2412,1.2412,98800000.0
2009-04-08 09:21:00,1.2412,1.24135,1.241,1.24105,169200000.0
2009-04-08 09:22:00,1.241,1.241,1.2405,1.2406,114400000.0
2009-04-08 09:23:00,1.2406,1.2408,1.24055,1.24055,65000000.0
2009-04-08 09:24:00,1.24075,1.241,1.2407,1.2409,91800000.0
2009-04-08 09:25:00,1.241,1.2411,1.24095,1.24095,156400000.0
2009-04-08 09:26:00,1.241,1.24125,1.2409,1.24095,74600000.0
2009-04-08 09:27:00,1.24105,1.2411,1.24105,1.2411,38400000.0
2009-04-08 09:28:00,1.24105,1.2411,1.2407,1.2407,54800000.0
2009-04-08 09:29:00,1.2407,1.2409,1.2406,1.2408,77200000.0
2009-04-08 09:30:00,1.24085,1.24085,1.2408,1.24085,6000000.0
2009-04-08 09:31:00,1.2408,1.2408,1.2406,1.2406,55200000.0
2009-04-08 09:32:00,1.2406,1.24075,1.24055,1.2406,68200000.0
2009-04-08 09:33:00,1.2406,1.24075,1.2406,1.24075,35000000.0
2009-04-08 09:34:00,1.24065,1.2412,1.24065,1.2412,118400000.0
2009-04-08 09:35:00,1.2411,1.2412,1.2408,1.24095,83600000.0
2009-04-08 09:36:00,1.24095,1.24095,1.24095,1.24095,19200000.0
2009-04-08 09:37:00,1.24095,1.241,1.2409,1.2409,97800000.0
2009-04-08 09:38:00,1.24105,1.24115,1.24085,1.2409,168800000.0
2009-04-08 09:39:00,1.2409,1.2409,1.24065,1.2409,78600000.0
2009-04-08 09:40:00,1.2409,1.24095,1.2407,1.24085,104400000.0
2009-04-08 09:41:00,1.2408,1.2408,1.24065,1.24065,98800000.0
2009-04-08 09:42:00,1.24065,1.24065,1.24065,1.24065,19600000.0
2009-04-08 09:43:00,1.24065,1.24065,1.24045,1.24045,64400000.0
2009-04-08 09:44:00,1.2405,1.2405,1.2405,1.2405,52800000.0
2009-04-08 09:45:00,1.2405,1.24075,1.24045,1.2405,62200000.0
2009-04-08 09:46:00,1.2405,1.24065,1.2405,1.2405,112400000.0
2009-04-08 09:47:00,1.2405,1.2406,1.2405,1.2405,142800000.0
2009-04-08 09:48:00,1.2405,1.24075,1.2405,1.24055,92800000.0
2009-04-08 09:49:00,1.24055,1.24055,1.2405,1.24055,58400000.0
2009-04-08 09:50:00,1.2405,1.2408,1.2404,1.24055,91600000.0
2009-04-08 09:51:00,1.24055,1.2408,1.2405,1.2407,86800000.0
2009-04-08 09:52:00,1.24075,1.24075,1.2404,1.24055,160200000.0
2009-04-08 09:53:00,1.24055,1.24055,1.2405,1.2405,96000000.0
2009-04-08 09:54:00,1.2405,1.2405,1.2405,1.2405,12400000.0
2009-04-08 09:55:00,1.2405,1.2405,1.2404,1.2405,161800000.0
2009-04-08 09:56:00,1.2405,1.2405,1.23985,1.23985,134600000.0
2009-04-08 09:57:00,1.23995,1.2412,1.23995,1.24045,298999998.0
2009-04-08 09:58:00,1.24065,1.24075,1.24055,1.24065,38600000.0
2009-04-08 09:59:00,1.24075,1.24145,1.24075,1.24145,181400000.0
2009-04-08 10:00:00,1.2416,1.2416,1.2409,1.24105,171800002.0
2009-04-08 10:01:00,1.24105,1.2412,1.24095,1.24105,248800000.0
2009-04-08 10:02:00,1.2411,1.24115,1.24095,1.241,176600000.0
2009-04-08 10:03:00,1.241,1.241,1.2407,1.241,182000000.0
2009-04-08 10:04:00,1.241,1.24105,1.2408,1.24085,164400000.0
2009-04-08 10:05:00,1.24085,1.24095,1.2408,1.2409,89200000.0
2009-04-08 10:06:00,1.2409,1.2409,1.2407,1.2407,42000000.0
2009-04-08 10:07:00,1.2409,1.2409,1.24045,1.24045,105200000.0
2009-04-08 10:08:00,1.2405,1.2409,1.24045,1.2408,107600000.0
2009-04-08 10:09:00,1.24075,1.24075,1.24055,1.2407,48200000.0
2009-04-08 10:10:00,1.2407,1.24075,1.2406,1.2406,28000000.0
2009-04-08 10:11:00,1.2406,1.2406,1.24055,1.24055,5600000.0
2009-04-08 10:12:00,1.24055,1.2409,1.24055,1.2409,84800000.0
2009-04-08 10:13:00,1.2409,1.2411,1.24085,1.24105,158200000.0
2009-04-08 10:14:00,1.2412,1.24175,1.2411,1.24135,117600000.0
2009-04-08 10:15:00,1.24135,1.2414,1.2413,1.2413,106000000.0
2009-04-08 10:16:00,1.2413,1.2415,1.24125,1.24145,63000000.0
2009-04-08 10:17:00,1.2414,1.2414,1.2413,1.2413,82000000.0
2009-04-08 10:18:00,1.2413,1.2418,1.2413,1.2418,104000000.0
2009-04-08 10:19:00,1.2418,1.2418,1.2418,1.2418,33600000.0
2009-04-08 10:20:00,1.2416,1.2416,1.2415,1.2415,16000000.0
2009-04-08 10:21:00,1.24165,1.24175,1.24165,1.24175,2600000.0
2009-04-08 10:22:00,1.24142,1.2416,1.24106,1.2413,332800000.0
2009-04-08 10:23:00,1.2418,1.2418,1.2418,1.2418,4000000.0
2009-04-08 10:24:00,1.2418,1.2418,1.2417,1.2417,18600000.0
2009-04-08 10:25:00,1.2417,1.2417,1.2417,1.2417,36800000.0
2009-04-08 10:26:00,1.2417,1.2419,1.2417,1.2419,69400000.0
2009-04-08 10:27:00,1.2419,1.2419,1.24185,1.2419,18500000.0
2009-04-08 10:28:00,1.2418,1.2419,1.24175,1.2419,26000000.0
2009-04-08 10:29:00,1.2419,1.2419,1.2419,1.2419,1000000.0
2009-04-08 10:30:00,1.24185,1.242,1.2418,1.242,124800000.0
2009-04-08 10:31:00,1.242,1.242,1.2419,1.2419,263200000.0
2009-04-08 10:32:00,1.2419,1.2419,1.24165,1.24165,34000000.0
2009-04-08 10:33:00,1.24165,1.24185,1.24165,1.24175,103200000.0
2009-04-08 10:34:00,1.24175,1.242,1.24175,1.242,81600000.0
2009-04-08 10:35:00,1.24195,1.24195,1.24165,1.2417,82800000.0
2009-04-08 10:36:00,1.2417,1.2419,1.24165,1.2417,89600000.0
2009-04-08 10:37:00,1.2418,1.2418,1.2417,1.2417,105200000.0
2009-04-08 10:38:00,1.2417,1.2417,1.24115,1.2412,98800000.0
2009-04-08 10:39:00,1.2412,1.2414,1.2412,1.2414,65800000.0
2009-04-08 10:40:00,1.2415,1.2415,1.2414,1.2415,53800000.0
2009-04-08 10:41:00,1.24145,1.24145,1.24025,1.2404,212600000.0
2009-04-08 10:42:00,1.2404,1.2411,1.2404,1.2411,218800000.0
2009-04-08 10:43:00,1.2411,1.2412,1.2411,1.24115,38000000.0
2009-04-08 10:44:00,1.24115,1.24125,1.2411,1.24125,38800000.0
2009-04-08 10:45:00,1.24125,1.24125,1.24085,1.2409,168799999.0
2009-04-08 10:46:00,1.2409,1.24095,1.2409,1.24095,58000000.0
2009-04-08 10:47:00,1.24095,1.241,1.2409,1.241,88400000.0
2009-04-08 10:48:00,1.241,1.241,1.2409,1.2409,28000000.0
2009-04-08 10:49:00,1.2409,1.2409,1.2402,1.2402,94800000.0
2009-04-08 10:50:00,1.2402,1.24025,1.2401,1.2401,121200000.0
2009-04-08 10:51:00,1.2401,1.24015,1.2398,1.2398,61200000.0
2009-04-08 10:52:00,1.23975,1.23975,1.23975,1.23975,2800000.0
2009-04-08 10:53:00,1.2399,1.24005,1.2397,1.2398,43200000.0
2009-04-08 10:54:00,1.2397,1.23975,1.23965,1.2397,103500000.0
2009-04-08 10:55:00,1.2399,1.24025,1.2397,1.24005,131400000.0
2009-04-08 10:56:00,1.24005,1.2401,1.24,1.24005,60600000.0
2009-04-08 10:57:00,1.24005,1.24005,1.2393,1.2394,167800000.0
2009-04-08 10:58:00,1.23935,1.23935,1.23905,1.23905,68800000.0
2009-04-08 10:59:00,1.23915,1.2392,1.2382,1.2382,292800000.0
2009-04-08 11:00:00,1.2383,1.2383,1.23765,1.2381,190600000.0
2009-04-08 11:01:00,1.2381,1.2381,1.23775,1.238,141800000.0
2009-04-08 11:02:00,1.238,1.23805,1.2371,1.23715,318400000.0
2009-04-08 11:03:00,1.2371,1.2382,1.237,1.238,351600000.0
2009-04-08 11:04:00,1.238,1.23865,1.2377,1.2383,320200000.0
2009-04-08 11:05:00,1.2383,1.2387,1.2377,1.2377,445399999.0
2009-04-08 11:06:00,1.2376,1.2379,1.2373,1.23775,156200000.0
2009-04-08 11:07:00,1.23775,1.2381,1.23765,1.2377,421000000.0
2009-04-08 11:08:00,1.23765,1.2377,1.23725,1.2375,250800000.0
2009-04-08 11:09:00,1.2375,1.2378,1.23705,1.2378,224000000.0
2009-04-08 11:10:00,1.23775,1.238,1.2372,1.2374,447600000.0
2009-04-08 11:11:00,1.23755,1.2386,1.23755,1.2385,224200000.0
2009-04-08 11:12:00,1.2387,1.2389,1.23835,1.2385,263000000.0
2009-04-08 11:13:00,1.2386,1.2386,1.2385,1.2385,94000000.0
2009-04-08 11:14:00,1.2387,1.23905,1.2384,1.239,162600000.0
2009-04-08 11:15:00,1.239,1.2398,1.239,1.2393,257999999.0
2009-04-08 11:16:00,1.2393,1.2394,1.2393,1.2394,67200000.0
2009-04-08 11:17:00,1.2395,1.2395,1.2389,1.23895,149600000.0
2009-04-08 11:18:00,1.2389,1.239,1.23825,1.23825,181000000.0
2009-04-08 11:19:00,1.23825,1.23855,1.2382,1.2385,75600000.0
2009-04-08 11:20:00,1.2385,1.23865,1.23835,1.23855,303600000.0
2009-04-08 11:21:00,1.23855,1.23855,1.23855,1.23855,25600000.0
2009-04-08 11:22:00,1.23855,1.23855,1.23825,1.2383,72000000.0
2009-04-08 11:23:00,1.23835,1.23845,1.23835,1.23835,93200000.0
2009-04-08 11:24:00,1.23835,1.23835,1.23815,1.2382,64800000.0
2009-04-08 11:25:00,1.2383,1.2383,1.2382,1.23825,52000000.0
2009-04-08 11:26:00,1.23825,1.23835,1.23825,1.23835,24800000.0
2009-04-08 11:27:00,1.23825,1.2384,1.2382,1.2382,72000000.0
2009-04-08 11:28:00,1.23825,1.23845,1.23825,1.2383,82800000.0
2009-04-08 11:29:00,1.2383,1.2383,1.2378,1.2378,74800000.0
2009-04-08 11:30:00,1.2378,1.23785,1.2371,1.2373,199200000.0
2009-04-08 11:31:00,1.2373,1.23755,1.23715,1.2373,131400000.0
2009-04-08 11:32:00,1.23725,1.23745,1.2355,1.23625,480800000.0
2009-04-08 11:33:00,1.2363,1.23735,1.2358,1.2363,227000000.0
2009-04-08 11:34:00,1.2361,1.2368,1.2359,1.2367,309400000.0
2009-04-08 11:35:00,1.2367,1.23755,1.2367,1.2371,167200000.0
2009-04-08 11:36:00,1.2371,1.2371,1.23555,1.23555,152200000.0
2009-04-08 11:37:00,1.23555,1.23665,1.23535,1.2363,209000000.0
2009-04-08 11:38:00,1.2363,1.2366,1.2362,1.2366,39600000.0
2009-04-08 11:39:00,1.2365,1.23735,1.2365,1.23735,148400000.0
2009-04-08 11:40:00,1.23735,1.23745,1.2373,1.23745,29600000.0
2009-04-08 11:41:00,1.2374,1.23755,1.23735,1.23735,50000000.0
2009-04-08 11:42:00,1.23735,1.23735,1.23735,1.23735,10000000.0
2009-04-08 11:43:00,1.2374,1.2374,1.2374,1.2374,33600000.0
2009-04-08 11:44:00,1.2374,1.2375,1.2374,1.2375,23600000.0
2009-04-08 11:45:00,1.2375,1.2375,1.23695,1.23695,26800000.0
2009-04-08 11:46:00,1.2371,1.2371,1.2371,1.2371,4800000.0
2009-04-08 11:47:00,1.2373,1.2383,1.2373,1.2383,127000000.0
2009-04-08 11:48:00,1.23765,1.2381,1.2376,1.2381,275600000.0
2009-04-08 11:49:00,1.2382,1.2385,1.2382,1.2384,81200000.0
2009-04-08 11:50:00,1.23805,1.23839,1.2379,1.23822,321200000.0
2009-04-08 11:51:00,1.2385,1.2385,1.2385,1.2385,19200000.0
2009-04-08 11:52:00,1.2385,1.23875,1.23835,1.23835,20200000.0
2009-04-08 11:53:00,1.23826,1.23833,1.23785,1.23812,262200000.0
2009-04-08 11:54:00,1.2384,1.2386,1.2384,1.2385,75000000.0
2009-04-08 11:55:00,1.2385,1.2386,1.2385,1.2386,14000000.0
2009-04-08 11:56:00,1.2386,1.2386,1.2386,1.2386,19200000.0
2009-04-08 11:57:00,1.2386,1.2387,1.2385,1.2387,64000000.0
2009-04-08 11:58:00,1.23865,1.23905,1.23865,1.2388,53000001.0
2009-04-08 11:59:00,1.23875,1.23875,1.23865,1.2387,37800000.0
2009-04-08 12:00:00,1.2387,1.2392,1.23865,1.2391,68200000.0
2009-04-08 12:01:00,1.23905,1.23905,1.23865,1.239,74600000.0
2009-04-08 12:02:00,1.239,1.23905,1.23865,1.2389,182600000.0
2009-04-08 12:03:00,1.239,1.2394,1.239,1.2394,117800000.0
2009-04-08 12:04:00,1.2394,1.2394,1.239,1.2394,106599999.0
2009-04-08 12:05:00,1.23935,1.2394,1.23895,1.2391,159399999.0
2009-04-08 12:06:00,1.23915,1.23935,1.23845,1.2385,296000000.0
2009-04-08 12:07:00,1.2385,1.2387,1.2385,1.23865,63000000.0
2009-04-08 12:08:00,1.23865,1.2387,1.2386,1.2386,36800000.0
2009-04-08 12:09:00,1.2386,1.239,1.2385,1.23885,152600000.0
2009-04-08 12:10:00,1.23885,1.23885,1.2378,1.2382,216399999.0
2009-04-08 12:11:00,1.2382,1.2382,1.23795,1.23795,63400000.0
2009-04-08 12:12:00,1.238,1.2383,1.238,1.2383,75200000.0
2009-04-08 12:13:00,1.2384,1.2385,1.2379,1.238,256000001.0
2009-04-08 12:14:00,1.238,1.238,1.238,1.238,28800000.0
2009-04-08 12:15:00,1.238,1.238,1.238,1.238,33600000.0
2009-04-08 12:16:00,1.238,1.238,1.238,1.238,38400000.0
2009-04-08 12:17:00,1.23815,1.23815,1.238,1.238,20200000.0
2009-04-08 12:18:00,1.238,1.238,1.237,1.2372,83800000.0
2009-04-08 12:19:00,1.2374,1.23765,1.2373,1.2375,62600000.0
2009-04-08 12:20:00,1.23755,1.23785,1.2373,1.23785,92400000.0
2009-04-08 12:21:00,1.2382,1.2382,1.23765,1.2377,165999999.0
2009-04-08 12:22:00,1.2377,1.2378,1.2376,1.23765,142000000.0
2009-04-08 12:23:00,1.23732,1.23742,1.23709,1.23738,464000000.0
2009-04-08 12:24:00,1.2376,1.23765,1.23745,1.23745,54600000.0
2009-04-08 12:25:00,1.2375,1.23765,1.2375,1.23765,91000000.0
2009-04-08 12:26:00,1.23765,1.23765,1.2376,1.2376,86400000.0
2009-04-08 12:27:00,1.2375,1.2375,1.23735,1.2374,78600000.0
2009-04-08 12:28:00,1.2372,1.23749,1.23693,1.23717,151800000.0
2009-04-08 12:29:00,1.23735,1.23735,1.23735,1.23735,2800000.0
2009-04-08 12:30:00,1.2373,1.2373,1.2373,1.2373,41599999.0
2009-04-08 12:31:00,1.2373,1.2373,1.23725,1.2373,26800000.0
2009-04-08 12:32:00,1.23745,1.2377,1.23735,1.2377,66200000.0
2009-04-08 12:33:00,1.23765,1.2377,1.23755,1.2377,20400000.0
2009-04-08 12:34:00,1.2376,1.23825,1.23735,1.238,99600000.0
2009-04-08 12:35:00,1.2381,1.2381,1.23745,1.23755,567999994.0
2009-04-08 12:36:00,1.2376,1.23805,1.23755,1.2377,182799999.0
2009-04-08 12:37:00,1.2377,1.2377,1.23725,1.2373,83400000.0
2009-04-08 12:38:00,1.2373,1.2374,1.2371,1.2372,305200000.0
2009-04-08 12:39:00,1.2372,1.2372,1.2368,1.2368,93599999.0
2009-04-08 12:40:00,1.2368,1.23695,1.23595,1.2364,241599999.0
2009-04-08 12:41:00,1.2364,1.2364,1.2356,1.2356,148400000.0
2009-04-08 12:42:00,1.2356,1.2359,1.23545,1.2358,190000000.0
2009-04-08 12:43:00,1.2358,1.236,1.23545,1.2355,151200000.0
2009-04-08 12:44:00,1.23515,1.2354,1.23515,1.2354,42800000.0
2009-04-08 12:45:00,1.2355,1.2355,1.2354,1.2354,27000000.0
2009-04-08 12:46:00,1.23515,1.2352,1.235,1.2351,328200000.0
2009-04-08 12:47:00,1.23505,1.23505,1.23445,1.2346,259200000.0
2009-04-08 12:48:00,1.2346,1.23525,1.2345,1.2352,250600000.0
2009-04-08 12:49:00,1.2351,1.2351,1.2349,1.235,41200000.0
2009-04-08 12:50:00,1.2351,1.2351,1.23475,1.2348,105800000.0
2009-04-08 12:51:00,1.2347,1.2351,1.2347,1.2351,87600000.0
2009-04-08 12:52:00,1.2351,1.2351,1.2348,1.2349,94200000.0
2009-04-08 12:53:00,1.23505,1.23505,1.2349,1.2349,76800000.0
2009-04-08 12:54:00,1.235,1.2351,1.23475,1.23475,54800000.0
2009-04-08 12:55:00,1.23475,1.23495,1.2347,1.2349,44200000.0
2009-04-08 12:56:00,1.23495,1.235,1.23485,1.23485,82800000.0
2009-04-08 12:57:00,1.2349,1.2349,1.23445,1.2347,69600000.0
2009-04-08 12:58:00,1.2347,1.235,1.23445,1.2347,181000000.0
2009-04-08 12:59:00,1.2347,1.2349,1.2344,1.2347,84800000.0
2009-04-08 13:00:00,1.23455,1.23495,1.2344,1.2347,199600000.0
2009-04-08 13:01:00,1.23475,1.2351,1.2347,1.2351,183199999.0
2009-04-08 13:02:00,1.2352,1.2355,1.235,1.2352,202400000.0
2009-04-08 13:03:00,1.2352,1.2355,1.2352,1.2353,69800000.0
2009-04-08 13:04:00,1.2353,1.2353,1.2349,1.2349,27600000.0
2009-04-08 13:05:00,1.2349,1.2349,1.2349,1.2349,3000000.0
2009-04-08 13:06:00,1.2348,1.23485,1.2348,1.23485,33200000.0
2009-04-08 13:07:00,1.23495,1.235,1.23475,1.23495,37400000.0
2009-04-08 13:08:00,1.235,1.2353,1.23495,1.2353,49000000.0
2009-04-08 13:09:00,1.2353,1.2353,1.23505,1.2352,58100000.0
2009-04-08 13:10:00,1.2353,1.2353,1.23475,1.2348,60800000.0
2009-04-08 13:11:00,1.2348,1.23485,1.2344,1.2345,175800000.0
2009-04-08 13:12:00,1.2345,1.2345,1.23405,1.23415,293200003.0
2009-04-08 13:13:00,1.23415,1.23415,1.23355,1.23355,405000008.0
2009-04-08 13:14:00,1.23365,1.2338,1.2335,1.2338,116400000.0
2009-04-08 13:15:00,1.23355,1.234,1.23355,1.234,150800000.0
2009-04-08 13:16:00,1.23395,1.2346,1.2339,1.23445,186400000.0
2009-04-08 13:17:00,1.2344,1.2347,1.2344,1.2347,86000000.0
2009-04-08 13:18:00,1.2347,1.2347,1.23455,1.2346,197600000.0
2009-04-08 13:19:00,1.2346,1.2346,1.2346,1.2346,52800000.0
2009-04-08 13:20:00,1.23465,1.2347,1.2346,1.2346,125600000.0
2009-04-08 13:21:00,1.23465,1.2347,1.2346,1.2346,59200000.0
2009-04-08 13:22:00,1.2347,1.2347,1.2343,1.2344,109800000.0
2009-04-08 13:23:00,1.2344,1.2345,1.2344,1.2344,45400000.0
2009-04-08 13:24:00,1.2345,1.2345,1.2344,1.2344,67200000.0
2009-04-08 13:25:00,1.2344,1.2345,1.2344,1.2345,28800000.0
2009-04-08 13:26:00,1.2346,1.2346,1.2345,1.2345,41400000.0
2009-04-08 13:27:00,1.23455,1.2346,1.23455,1.2346,28800000.0
2009-04-08 13:28:00,1.2347,1.2347,1.23435,1.2344,151600000.0
2009-04-08 13:29:00,1.2344,1.2344,1.2344,1.2344,96000000.0
2009-04-08 13:30:00,1.2344,1.2354,1.2344,1.23505,297000000.0
2009-04-08 13:31:00,1.2352,1.2355,1.23495,1.2355,152400000.0
2009-04-08 13:32:00,1.2355,1.2356,1.2354,1.2354,350799999.0
2009-04-08 13:33:00,1.23545,1.2359,1.23535,1.2359,308600000.0
2009-04-08 13:34:00,1.2359,1.236,1.23575,1.23595,178200000.0
2009-04-08 13:35:00,1.2359,1.23595,1.2359,1.23595,38400000.0
2009-04-08 13:36:00,1.236,1.236,1.236,1.236,19200000.0
2009-04-08 13:37:00,1.236,1.2365,1.2358,1.2365,162000000.0
2009-04-08 13:38:00,1.2365,1.23725,1.23625,1.2363,354800000.0
2009-04-08 13:39:00,1.2363,1.2363,1.236,1.236,112400000.0
2009-04-08 13:40:00,1.236,1.236,1.23565,1.23575,225700000.0
2009-04-08 13:41:00,1.23575,1.2358,1.23565,1.23565,444000000.0
2009-04-08 13:42:00,1.23565,1.23565,1.23525,1.2354,169800000.0
2009-04-08 13:43:00,1.2354,1.2354,1.23475,1.2348,167200000.0
2009-04-08 13:44:00,1.23495,1.2359,1.23495,1.23585,229800000.0
2009-04-08 13:45:00,1.23585,1.23655,1.23585,1.23655,202000000.0
2009-04-08 13:46:00,1.23655,1.23735,1.23645,1.23725,427599999.0
2009-04-08 13:47:00,1.23725,1.23745,1.2371,1.23725,203800000.0
2009-04-08 13:48:00,1.23725,1.23745,1.23715,1.23725,171400000.0
2009-04-08 13:49:00,1.23725,1.23725,1.2368,1.23705,171400000.0
2009-04-08 13:50:00,1.23705,1.23735,1.237,1.2371,181000000.0
2009-04-08 13:51:00,1.2371,1.2371,1.237,1.2371,129200000.0
2009-04-08 13:52:00,1.2371,1.23715,1.237,1.23705,40400000.0
2009-04-08 13:53:00,1.23685,1.237,1.23685,1.237,58800000.0
2009-04-08 13:54:00,1.23695,1.2371,1.2369,1.2371,74000000.0
2009-04-08 13:55:00,1.23705,1.23725,1.23705,1.23725,220600000.0
2009-04-08 13:56:00,1.23725,1.2374,1.23725,1.2374,66400000.0
2009-04-08 13:57:00,1.2374,1.23775,1.2374,1.2375,75000000.0
2009-04-08 13:58:00,1.23765,1.23785,1.2376,1.2376,95200000.0
2009-04-08 13:59:00,1.23775,1.2382,1.23775,1.2382,67200000.0
2009-04-08 14:00:00,1.2382,1.2382,1.2378,1.23795,224400000.0
2009-04-08 14:01:00,1.23795,1.23825,1.23755,1.2376,324000000.0
2009-04-08 14:02:00,1.2376,1.23795,1.2376,1.2377,197200000.0
2009-04-08 14:03:00,1.2378,1.238,1.2378,1.238,230000000.0
2009-04-08 14:04:00,1.238,1.2381,1.23765,1.2377,283400000.0
2009-04-08 14:05:00,1.2377,1.2377,1.2376,1.2376,186400000.0
2009-04-08 14:06:00,1.2376,1.2376,1.23685,1.2373,223200000.0
2009-04-08 14:07:00,1.23725,1.23725,1.2367,1.2367,141000000.0
2009-04-08 14:08:00,1.2365,1.2366,1.23645,1.2366,91400000.0
2009-04-08 14:09:00,1.2366,1.2366,1.23635,1.2364,74000000.0
2009-04-08 14:10:00,1.2364,1.2364,1.2356,1.2356,198400000.0
2009-04-08 14:11:00,1.23575,1.236,1.2355,1.2355,144000001.0
2009-04-08 14:12:00,1.2355,1.2355,1.2347,1.2352,440200000.0
2009-04-08 14:13:00,1.2352,1.2355,1.235,1.2351,347400000.0
2009-04-08 14:14:00,1.2351,1.2351,1.23475,1.23485,248600000.0
2009-04-08 14:15:00,1.23485,1.2349,1.23425,1.2345,496800000.0
2009-04-08 14:16:00,1.2345,1.2345,1.23375,1.234,443600002.0
2009-04-08 14:17:00,1.234,1.2343,1.2339,1.2343,310800000.0
2009-04-08 14:18:00,1.2341,1.23415,1.234,1.23405,122800000.0
2009-04-08 14:19:00,1.234,1.234,1.2335,1.2335,306000000.0
2009-04-08 14:20:00,1.2333,1.2334,1.2325,1.233,545800000.0
2009-04-08 14:21:00,1.233,1.2331,1.2327,1.2327,171600000.0
2009-04-08 14:22:00,1.2327,1.2327,1.232,1.2321,830199999.0
2009-04-08 14:23:00,1.2322,1.2331,1.23215,1.233,519400003.0
2009-04-08 14:24:00,1.2329,1.2336,1.2328,1.2332,510800000.0
2009-04-08 14:25:00,1.2332,1.23335,1.2324,1.2325,335400000.0
2009-04-08 14:26:00,1.2327,1.23275,1.23135,1.23145,445600000.0
2009-04-08 14:27:00,1.2315,1.23205,1.2313,1.23205,433800000.0
2009-04-08 14:28:00,1.23205,1.23245,1.232,1.23215,300000000.0
2009-04-08 14:29:00,1.2322,1.23255,1.2322,1.2323,132300000.0
2009-04-08 14:30:00,1.2323,1.23235,1.232,1.2321,211000000.0
2009-04-08 14:31:00,1.2321,1.2321,1.2313,1.2313,532200000.0
2009-04-08 14:32:00,1.2312,1.2318,1.2307,1.2316,549200000.0
2009-04-08 14:33:00,1.2316,1.2316,1.2311,1.2312,367000000.0
2009-04-08 14:34:00,1.2312,1.2314,1.23095,1.2313,274000000.0
2009-04-08 14:35:00,1.2313,1.2313,1.2312,1.2312,229200000.0
2009-04-08 14:36:00,1.2312,1.23155,1.2312,1.2312,188400000.0
2009-04-08 14:37:00,1.2312,1.23155,1.2312,1.23155,289800000.0
2009-04-08 14:38:00,1.23155,1.2325,1.23155,1.2325,498000002.0
2009-04-08 14:39:00,1.2326,1.2326,1.23185,1.23195,309600000.0
2009-04-08 14:40:00,1.232,1.2327,1.232,1.2327,503999998.0
2009-04-08 14:41:00,1.2326,1.23345,1.2326,1.2328,413200000.0
2009-04-08 14:42:00,1.2328,1.2328,1.2322,1.2323,288400000.0
2009-04-08 14:43:00,1.2325,1.2325,1.23205,1.2321,431000000.0
2009-04-08 14:44:00,1.23193,1.23242,1.23123,1.23228,43200000.0
2009-04-08 14:45:00,1.2326,1.2326,1.2325,1.2325,30000000.0
2009-04-08 14:46:00,1.2325,1.2325,1.23225,1.23225,242800000.0
2009-04-08 14:47:00,1.2323,1.2323,1.23175,1.23175,171999999.0
2009-04-08 14:48:00,1.23175,1.232,1.2315,1.2315,203200000.0
2009-04-08 14:49:00,1.2315,1.2316,1.2309,1.2315,435400000.0
2009-04-08 14:50:00,1.2315,1.232,1.2315,1.2319,276600001.0
2009-04-08 14:51:00,1.232,1.23215,1.23165,1.23205,207999999.0
2009-04-08 14:52:00,1.232,1.232,1.2318,1.2318,160800000.0
2009-04-08 14:53:00,1.2319,1.2319,1.2314,1.2315,219800000.0
2009-04-08 14:54:00,1.2315,1.2318,1.2315,1.2318,282400001.0
2009-04-08 14:55:00,1.2318,1.2322,1.23175,1.232,323400000.0
2009-04-08 14:56:00,1.232,1.232,1.2313,1.2316,342400000.0
2009-04-08 14:57:00,1.2317,1.23205,1.23155,1.2317,226000000.0
2009-04-08 14:58:00,1.2317,1.232,1.2316,1.23185,367200000.0
2009-04-08 14:59:00,1.23185,1.23215,1.23185,1.23185,196000000.0
2009-04-08 15:00:00,1.23185,1.23195,1.2317,1.2319,356400000.0
2009-04-08 15:01:00,1.23195,1.2324,1.2319,1.2322,419199999.0
2009-04-08 15:02:00,1.23225,1.23255,1.23225,1.23255,157600000.0
2009-04-08 15:03:00,1.23255,1.2328,1.2323,1.2323,299199999.0
2009-04-08 15:04:00,1.2323,1.2323,1.23195,1.232,185200000.0
2009-04-08 15:05:00,1.232,1.23205,1.2318,1.2319,74000000.0
2009-04-08 15:06:00,1.2322,1.23225,1.23215,1.23215,102000000.0
2009-04-08 15:07:00,1.23215,1.2325,1.2318,1.23235,331200001.0
2009-04-08 15:08:00,1.2323,1.2325,1.2322,1.2324,324200000.0
2009-04-08 15:09:00,1.2324,1.23275,1.23235,1.23275,330600000.0
2009-04-08 15:10:00,1.2328,1.23415,1.23265,1.23345,377800000.0
2009-04-08 15:11:00,1.2335,1.2337,1.2335,1.2336,178999999.0
2009-04-08 15:12:00,1.23355,1.23365,1.2331,1.2333,306800000.0
2009-04-08 15:13:00,1.2331,1.2332,1.2331,1.2331,82000000.0
2009-04-08 15:14:00,1.2332,1.23355,1.2331,1.23335,275400000.0
2009-04-08 15:15:00,1.2334,1.2338,1.2332,1.23355,238200000.0
2009-04-08 15:16:00,1.2336,1.23375,1.23335,1.2335,186400000.0
2009-04-08 15:17:00,1.2334,1.234,1.23325,1.23365,253800000.0
2009-04-08 15:18:00,1.2336,1.23365,1.23325,1.23345,302200000.0
2009-04-08 15:19:00,1.23365,1.23365,1.2334,1.2335,34600000.0
2009-04-08 15:20:00,1.2335,1.2335,1.2326,1.2326,412600000.0
2009-04-08 15:21:00,1.2326,1.23285,1.2326,1.2328,97200000.0
2009-04-08 15:22:00,1.2328,1.233,1.2326,1.2327,232600000.0
2009-04-08 15:23:00,1.2327,1.2328,1.23255,1.2327,217200000.0
2009-04-08 15:24:00,1.2328,1.2335,1.2327,1.23275,188800000.0
2009-04-08 15:25:00,1.23275,1.2331,1.23275,1.2329,135000000.0
2009-04-08 15:26:00,1.2329,1.2334,1.2329,1.23335,223200000.0
2009-04-08 15:27:00,1.23335,1.23335,1.2322,1.23235,318799999.0
2009-04-08 15:28:00,1.2324,1.23265,1.2324,1.23265,115000000.0
2009-04-08 15:29:00,1.2326,1.2326,1.2325,1.2325,181600000.0
2009-04-08 15:30:00,1.2326,1.2328,1.23245,1.2328,236400001.0
2009-04-08 15:31:00,1.2328,1.2333,1.23255,1.233,323600000.0
2009-04-08 15:32:00,1.2329,1.2329,1.2322,1.2322,258000000.0
2009-04-08 15:33:00,1.2322,1.2323,1.23195,1.23195,226600000.0
2009-04-08 15:34:00,1.23195,1.2321,1.2319,1.232,199200000.0
2009-04-08 15:35:00,1.23205,1.2335,1.2319,1.23245,578600002.0
2009-04-08 15:36:00,1.23245,1.23255,1.23225,1.2324,296200000.0
2009-04-08 15:37:00,1.2324,1.2325,1.2323,1.2324,295800000.0
2009-04-08 15:38:00,1.2324,1.2329,1.2324,1.2324,433199999.0
2009-04-08 15:39:00,1.2324,1.23255,1.2324,1.2324,422000000.0
2009-04-08 15:40:00,1.2324,1.23275,1.2323,1.23275,281000000.0
2009-04-08 15:41:00,1.23295,1.2332,1.2329,1.23295,241000000.0
2009-04-08 15:42:00,1.23295,1.23305,1.23225,1.23225,451400000.0
2009-04-08 15:43:00,1.23225,1.23225,1.2318,1.23195,709400001.0
2009-04-08 15:44:00,1.232,1.2323,1.2317,1.2318,428800000.0
2009-04-08 15:45:00,1.2318,1.2318,1.2315,1.2316,299599999.0
2009-04-08 15:46:00,1.2316,1.23225,1.2315,1.232,454799998.0
2009-04-08 15:47:00,1.23205,1.23265,1.23195,1.2326,413000000.0
2009-04-08 15:48:00,1.23255,1.2331,1.23245,1.2328,249600000.0
2009-04-08 15:49:00,1.2328,1.233,1.23225,1.2325,370400000.0
2009-04-08 15:50:00,1.2326,1.23275,1.2324,1.2324,272000000.0
2009-04-08 15:51:00,1.23245,1.23275,1.2324,1.2326,376400000.0
2009-04-08 15:52:00,1.2326,1.233,1.2325,1.2327,286600000.0
2009-04-08 15:53:00,1.2327,1.23305,1.2326,1.2326,231000000.0
2009-04-08 15:54:00,1.2326,1.2336,1.2326,1.23305,405600000.0
2009-04-08 15:55:00,1.2331,1.2331,1.23245,1.2326,367199997.0
2009-04-08 15:56:00,1.2326,1.2331,1.23225,1.2328,346600001.0
2009-04-08 15:57:00,1.23275,1.233,1.23275,1.2328,299000000.0
2009-04-08 15:58:00,1.2329,1.2333,1.23255,1.2331,304200000.0
2009-04-08 15:59:00,1.2331,1.2343,1.2331,1.2342,218400000.0
2009-04-08 16:00:00,1.23415,1.2342,1.2335,1.23365,398400002.0
2009-04-08 16:01:00,1.23365,1.2338,1.2332,1.2332,294400000.0
2009-04-08 16:02:00,1.2332,1.2338,1.2332,1.23355,639999993.0
2009-04-08 16:03:00,1.23355,1.2344,1.23355,1.2344,235400000.0
2009-04-08 16:04:00,1.2344,1.23565,1.23435,1.23555,245000000.0
2009-04-08 16:05:00,1.2357,1.2365,1.23545,1.2361,576300001.0
2009-04-08 16:06:00,1.2361,1.23615,1.2353,1.2353,311800000.0
2009-04-08 16:07:00,1.2353,1.2354,1.235,1.23525,371200000.0
2009-04-08 16:08:00,1.23525,1.23575,1.23525,1.23555,300800000.0
2009-04-08 16:09:00,1.23555,1.2357,1.23555,1.23555,170599999.0
2009-04-08 16:10:00,1.2356,1.23645,1.2356,1.23625,359000000.0
2009-04-08 16:11:00,1.2362,1.23655,1.23615,1.23635,258000000.0
2009-04-08 16:12:00,1.23645,1.2365,1.23555,1.23565,243199999.0
2009-04-08 16:13:00,1.23595,1.2372,1.23595,1.23685,367200000.0
2009-04-08 16:14:00,1.23685,1.2369,1.23605,1.23655,538000000.0
2009-04-08 16:15:00,1.2366,1.2366,1.23625,1.23645,222400000.0
2009-04-08 16:16:00,1.2365,1.2368,1.23625,1.2366,159000000.0
2009-04-08 16:17:00,1.23655,1.2366,1.2362,1.2363,313200000.0
2009-04-08 16:18:00,1.2363,1.2386,1.2362,1.2384,398800000.0
2009-04-08 16:19:00,1.2384,1.2388,1.23795,1.23795,604200000.0
2009-04-08 16:20:00,1.2379,1.23865,1.2377,1.23865,332300000.0
2009-04-08 16:21:00,1.2387,1.23945,1.23855,1.2393,472600000.0
2009-04-08 16:22:00,1.2392,1.2392,1.2387,1.2392,196600000.0
2009-04-08 16:23:00,1.2391,1.2392,1.23865,1.2389,279000000.0
2009-04-08 16:24:00,1.2389,1.2392,1.2389,1.239,157600000.0
2009-04-08 16:25:00,1.239,1.2393,1.23865,1.2393,236400000.0
2009-04-08 16:26:00,1.23945,1.2401,1.23925,1.2398,316599999.0
2009-04-08 16:27:00,1.2398,1.2398,1.23875,1.2388,331600000.0
2009-04-08 16:28:00,1.23895,1.2392,1.2387,1.2387,381999998.0
2009-04-08 16:29:00,1.2387,1.2387,1.23765,1.23795,269800000.0
2009-04-08 16:30:00,1.2377,1.2387,1.2377,1.23805,367200000.0
2009-04-08 16:31:00,1.23795,1.2381,1.2369,1.23705,400800000.0
2009-04-08 16:32:00,1.2371,1.2372,1.23655,1.237,474900000.0
2009-04-08 16:33:00,1.237,1.2379,1.237,1.2375,428800000.0
2009-04-08 16:34:00,1.2375,1.23765,1.23725,1.2375,258000000.0
2009-04-08 16:35:00,1.2375,1.2375,1.2368,1.2373,348200000.0
2009-04-08 16:36:00,1.2373,1.23745,1.2371,1.2372,380000002.0
2009-04-08 16:37:00,1.2372,1.23795,1.23715,1.23795,396400000.0
2009-04-08 16:38:00,1.2379,1.23905,1.23785,1.2385,311600000.0
2009-04-08 16:39:00,1.2385,1.2385,1.238,1.2384,213400000.0
2009-04-08 16:40:00,1.2384,1.2384,1.23795,1.2383,150800000.0
2009-04-08 16:41:00,1.2383,1.2387,1.23825,1.2385,331000000.0
2009-04-08 16:42:00,1.2385,1.2385,1.2381,1.2385,270600000.0
2009-04-08 16:43:00,1.2385,1.2385,1.2372,1.2375,383600000.0
2009-04-08 16:44:00,1.2375,1.2378,1.2374,1.2374,263000000.0
2009-04-08 16:45:00,1.2374,1.2376,1.2373,1.2374,353000000.0
2009-04-08 16:46:00,1.23745,1.2379,1.2373,1.2373,308000000.0
2009-04-08 16:47:00,1.2373,1.23765,1.2373,1.2375,291000000.0
2009-04-08 16:48:00,1.2375,1.2376,1.23745,1.2375,98400001.0
2009-04-08 16:49:00,1.23745,1.23805,1.23745,1.2378,358500000.0
2009-04-08 16:50:00,1.2379,1.2379,1.23785,1.2379,138799999.0
2009-04-08 16:51:00,1.2379,1.2381,1.23785,1.23795,426000000.0
2009-04-08 16:52:00,1.238,1.2386,1.23795,1.23855,228600000.0
2009-04-08 16:53:00,1.23855,1.2386,1.2385,1.2385,118000000.0
2009-04-08 16:54:00,1.2385,1.2385,1.2375,1.2376,329800000.0
2009-04-08 16:55:00,1.2375,1.23775,1.2375,1.23775,104100000.0
2009-04-08 16:56:00,1.23775,1.23785,1.2373,1.23785,158200000.0
2009-04-08 16:57:00,1.23785,1.23805,1.23755,1.23755,121800000.0
2009-04-08 16:58:00,1.23755,1.23755,1.23725,1.2374,437200000.0
2009-04-08 16:59:00,1.23745,1.23855,1.2368,1.2383,538099999.0
2009-04-08 17:00:00,1.2382,1.23825,1.2374,1.2376,465200000.0
2009-04-08 17:01:00,1.2376,1.2376,1.237,1.2375,350200000.0
2009-04-08 17:02:00,1.23745,1.23745,1.2367,1.23675,274400000.0
2009-04-08 17:03:00,1.23675,1.23715,1.23655,1.2371,312800000.0
2009-04-08 17:04:00,1.2371,1.2375,1.2369,1.23725,360200000.0
2009-04-08 17:05:00,1.2373,1.2374,1.2367,1.2371,332800000.0
2009-04-08 17:06:00,1.2371,1.2372,1.237,1.2371,96800000.0
2009-04-08 17:07:00,1.2371,1.2371,1.2364,1.2364,242399999.0
2009-04-08 17:08:00,1.2363,1.2367,1.236,1.2366,413600000.0
2009-04-08 17:09:00,1.2366,1.23675,1.23655,1.2366,98800000.0
2009-04-08 17:10:00,1.2367,1.237,1.2364,1.23695,375200000.0
2009-04-08 17:11:00,1.23695,1.23695,1.2358,1.2358,522600000.0
2009-04-08 17:12:00,1.2356,1.2366,1.2356,1.23655,221800000.0
2009-04-08 17:13:00,1.23655,1.2374,1.23655,1.2372,229800000.0
2009-04-08 17:14:00,1.2372,1.2374,1.23705,1.2374,171800000.0
2009-04-08 17:15:00,1.23735,1.23735,1.23605,1.2363,358400000.0
2009-04-08 17:16:00,1.2363,1.2372,1.236,1.23705,390600000.0
2009-04-08 17:17:00,1.23705,1.23755,1.2369,1.23755,323200000.0
2009-04-08 17:18:00,1.23755,1.2382,1.23745,1.238,610599998.0
2009-04-08 17:19:00,1.238,1.2382,1.2376,1.2377,180800000.0
2009-04-08 17:20:00,1.23775,1.23775,1.2371,1.2371,408200001.0
2009-04-08 17:21:00,1.23725,1.2382,1.23705,1.238,587999999.0
2009-04-08 17:22:00,1.238,1.2381,1.23785,1.238,174600000.0
2009-04-08 17:23:00,1.238,1.2383,1.2378,1.2382,417000001.0
2009-04-08 17:24:00,1.2383,1.23835,1.23775,1.2378,246400000.0
2009-04-08 17:25:00,1.2378,1.2378,1.23655,1.23685,380600000.0
2009-04-08 17:26:00,1.23685,1.23705,1.23685,1.237,277000000.0
2009-04-08 17:27:00,1.237,1.2375,1.2369,1.237,359399999.0
2009-04-08 17:28:00,1.2371,1.2376,1.237,1.2373,338600000.0
2009-04-08 17:29:00,1.23725,1.2375,1.2369,1.2373,408200000.0
2009-04-08 17:30:00,1.23725,1.2376,1.237,1.2376,272600000.0
2009-04-08 17:31:00,1.2376,1.2376,1.23735,1.2375,195000000.0
2009-04-08 17:32:00,1.2375,1.2375,1.2371,1.23735,189400000.0
2009-04-08 17:33:00,1.2371,1.2375,1.2371,1.23745,195000000.0
2009-04-08 17:34:00,1.23745,1.23765,1.23735,1.2376,198800000.0
2009-04-08 17:35:00,1.2374,1.2376,1.23705,1.2373,236400000.0
2009-04-08 17:36:00,1.2371,1.2372,1.23685,1.23715,190000000.0
2009-04-08 17:37:00,1.23715,1.23725,1.2366,1.23705,271000000.0
2009-04-08 17:38:00,1.23715,1.2372,1.23675,1.23705,192000000.0
2009-04-08 17:39:00,1.23705,1.23705,1.23615,1.2363,506200000.0
2009-04-08 17:40:00,1.23625,1.23675,1.2355,1.23645,457400000.0
2009-04-08 17:41:00,1.2365,1.2365,1.23575,1.23575,282200001.0
2009-04-08 17:42:00,1.2358,1.2359,1.2354,1.2359,181800000.0
2009-04-08 17:43:00,1.23585,1.23625,1.23585,1.236,265200000.0
2009-04-08 17:44:00,1.236,1.236,1.23555,1.2359,243400000.0
2009-04-08 17:45:00,1.2359,1.23675,1.2359,1.2362,499600000.0
2009-04-08 17:46:00,1.2361,1.2361,1.23515,1.2358,265800000.0
2009-04-08 17:47:00,1.23575,1.2365,1.2355,1.23645,340000000.0
2009-04-08 17:48:00,1.23645,1.23645,1.23595,1.23605,258200000.0
2009-04-08 17:49:00,1.23605,1.23615,1.2358,1.2358,242400000.0
2009-04-08 17:50:00,1.2358,1.2358,1.2355,1.2356,193600000.0
2009-04-08 17:51:00,1.2356,1.2361,1.2355,1.2361,264800000.0
2009-04-08 17:52:00,1.236,1.2361,1.236,1.2361,142600000.0
2009-04-08 17:53:00,1.2362,1.2365,1.236,1.2363,265800000.0
2009-04-08 17:54:00,1.2363,1.23635,1.23555,1.2356,467999999.0
2009-04-08 17:55:00,1.2357,1.236,1.2356,1.23565,217600000.0
2009-04-08 17:56:00,1.2357,1.2357,1.2351,1.2351,316600001.0
2009-04-08 17:57:00,1.235,1.2353,1.235,1.23515,241200000.0
2009-04-08 17:58:00,1.2352,1.23565,1.23515,1.23565,186400000.0
2009-04-08 17:59:00,1.23565,1.2358,1.23525,1.23545,358000000.0
2009-04-08 18:00:00,1.23545,1.23545,1.2348,1.235,367000000.0
2009-04-08 18:01:00,1.235,1.23515,1.23445,1.23445,379200000.0
2009-04-08 18:02:00,1.23435,1.2347,1.23355,1.2347,524999999.0
2009-04-08 18:03:00,1.2349,1.23545,1.23485,1.23535,401000000.0
2009-04-08 18:04:00,1.2353,1.2356,1.2353,1.2356,259800000.0
2009-04-08 18:05:00,1.2356,1.2356,1.2353,1.2355,151200000.0
2009-04-08 18:06:00,1.23545,1.23545,1.2351,1.2352,441799999.0
2009-04-08 18:07:00,1.23525,1.23555,1.2352,1.23535,110600000.0
2009-04-08 18:08:00,1.2354,1.2368,1.2354,1.2366,306400000.0
2009-04-08 18:09:00,1.2366,1.23665,1.2359,1.2359,207200000.0
2009-04-08 18:10:00,1.236,1.23625,1.23575,1.2359,272800000.0
2009-04-08 18:11:00,1.2359,1.236,1.23585,1.236,68400000.0
2009-04-08 18:12:00,1.236,1.236,1.2355,1.2357,94000000.0
2009-04-08 18:13:00,1.23585,1.23585,1.23555,1.23555,193199999.0
2009-04-08 18:14:00,1.23565,1.2363,1.2355,1.2363,167000000.0
2009-04-08 18:15:00,1.2363,1.2366,1.23575,1.23595,196600000.0
2009-04-08 18:16:00,1.23595,1.2361,1.2358,1.2359,214600000.0
2009-04-08 18:17:00,1.236,1.236,1.23575,1.2358,84400000.0
2009-04-08 18:18:00,1.2358,1.2358,1.23525,1.23525,57000000.0
2009-04-08 18:19:00,1.23525,1.23565,1.23525,1.23555,152400000.0
2009-04-08 18:20:00,1.23555,1.2356,1.23545,1.2355,145200000.0
2009-04-08 18:21:00,1.23545,1.23575,1.23525,1.2353,223400000.0
2009-04-08 18:22:00,1.2353,1.2357,1.2353,1.23545,123800000.0
2009-04-08 18:23:00,1.2355,1.23565,1.23535,1.2356,152400000.0
2009-04-08 18:24:00,1.23565,1.23565,1.2345,1.2347,441400000.0
2009-04-08 18:25:00,1.2347,1.2347,1.2343,1.2345,163600000.0
2009-04-08 18:26:00,1.2345,1.2347,1.2341,1.2342,464599999.0
2009-04-08 18:27:00,1.2342,1.2345,1.23415,1.2345,264600000.0
2009-04-08 18:28:00,1.23455,1.23455,1.23435,1.2345,213800000.0
2009-04-08 18:29:00,1.2345,1.2346,1.23415,1.2342,431800000.0
2009-04-08 18:30:00,1.2344,1.2346,1.2344,1.2345,96800000.0
2009-04-08 18:31:00,1.2345,1.2346,1.2343,1.2346,451200000.0
2009-04-08 18:32:00,1.2346,1.2346,1.2346,1.2346,19200000.0
2009-04-08 18:33:00,1.2346,1.2346,1.23415,1.2344,230800000.0
2009-04-08 18:34:00,1.2344,1.23465,1.23435,1.2345,329600000.0
2009-04-08 18:35:00,1.2345,1.23475,1.2345,1.2347,291800000.0
2009-04-08 18:36:00,1.2347,1.235,1.2347,1.2349,384200000.0
2009-04-08 18:37:00,1.2349,1.2349,1.2347,1.23485,94600000.0
2009-04-08 18:38:00,1.23475,1.2348,1.2347,1.2348,120000000.0
2009-04-08 18:39:00,1.2349,1.23535,1.2349,1.235,372800000.0
2009-04-08 18:40:00,1.235,1.2351,1.23495,1.2351,247200000.0
2009-04-08 18:41:00,1.2351,1.23515,1.23495,1.2351,202600000.0
2009-04-08 18:42:00,1.2351,1.2351,1.2344,1.23455,664999993.0
2009-04-08 18:43:00,1.2346,1.2346,1.23445,1.2345,240400000.0
2009-04-08 18:44:00,1.2344,1.2344,1.23415,1.2344,175200000.0
2009-04-08 18:45:00,1.2343,1.2345,1.234,1.2343,334800000.0
2009-04-08 18:46:00,1.2343,1.2343,1.2338,1.2338,249000000.0
2009-04-08 18:47:00,1.23385,1.23385,1.23345,1.2336,390600003.0
2009-04-08 18:48:00,1.2336,1.234,1.2336,1.2338,179800000.0
2009-04-08 18:49:00,1.2339,1.234,1.2339,1.234,9600000.0
2009-04-08 18:50:00,1.23405,1.2345,1.2339,1.2344,186600000.0
2009-04-08 18:51:00,1.23435,1.2345,1.2342,1.2342,170800000.0
2009-04-08 18:52:00,1.2342,1.2342,1.23365,1.2338,152400000.0
2009-04-08 18:53:00,1.2338,1.23425,1.2338,1.23395,247600000.0
2009-04-08 18:54:00,1.23395,1.2343,1.23385,1.234,222800000.0
2009-04-08 18:55:00,1.234,1.234,1.23345,1.2335,151800000.0
2009-04-08 18:56:00,1.23345,1.2335,1.23345,1.23345,145800000.0
2009-04-08 18:57:00,1.23345,1.2336,1.23345,1.2335,47000000.0
2009-04-08 18:58:00,1.23345,1.23375,1.2334,1.2335,253800000.0
2009-04-08 18:59:00,1.2335,1.23465,1.2332,1.2346,400100000.0
2009-04-08 19:00:00,1.23455,1.2347,1.234,1.2342,258800000.0
2009-04-08 19:01:00,1.23405,1.2343,1.23405,1.23415,139400000.0
2009-04-08 19:02:00,1.23415,1.2343,1.23405,1.2341,336400000.0
2009-04-08 19:03:00,1.2341,1.2349,1.234,1.23465,402800000.0
2009-04-08 19:04:00,1.2346,1.2347,1.2345,1.2346,163200000.0
2009-04-08 19:05:00,1.23455,1.2346,1.23455,1.2346,40800000.0
2009-04-08 19:06:00,1.2346,1.2346,1.23435,1.2344,201200000.0
2009-04-08 19:07:00,1.2344,1.23445,1.23415,1.23425,97000000.0
2009-04-08 19:08:00,1.2342,1.2344,1.2342,1.2342,47200000.0
2009-04-08 19:09:00,1.2342,1.2344,1.23405,1.2344,140600000.0
2009-04-08 19:10:00,1.2343,1.2344,1.23425,1.23425,186000000.0
2009-04-08 19:11:00,1.2342,1.2346,1.23405,1.2346,184400000.0
2009-04-08 19:12:00,1.2346,1.2347,1.2346,1.2347,150400001.0
2009-04-08 19:13:00,1.2347,1.2352,1.2347,1.2352,173600000.0
2009-04-08 19:14:00,1.2352,1.2357,1.2352,1.2352,149200000.0
2009-04-08 19:15:00,1.23525,1.2353,1.23495,1.23495,103800000.0
2009-04-08 19:16:00,1.23495,1.2355,1.23495,1.2354,213600000.0
2009-04-08 19:17:00,1.23535,1.23535,1.2353,1.2353,65200000.0
2009-04-08 19:18:00,1.23525,1.2353,1.23525,1.23525,96800000.0
2009-04-08 19:19:00,1.23525,1.236,1.23525,1.236,133600000.0
2009-04-08 19:20:00,1.23585,1.23615,1.2354,1.2354,226800000.0
2009-04-08 19:21:00,1.2354,1.2354,1.2353,1.23535,152600000.0
2009-04-08 19:22:00,1.2354,1.2356,1.2354,1.23555,102800000.0
2009-04-08 19:23:00,1.23555,1.2357,1.23535,1.23535,150600000.0
2009-04-08 19:24:00,1.23535,1.23535,1.2353,1.2353,75000000.0
2009-04-08 19:25:00,1.23525,1.23545,1.23525,1.2354,109800000.0
2009-04-08 19:26:00,1.2355,1.2358,1.2353,1.23565,141400000.0
2009-04-08 19:27:00,1.23565,1.2357,1.2356,1.2357,145800000.0
2009-04-08 19:28:00,1.2358,1.23605,1.2357,1.23585,107600000.0
2009-04-08 19:29:00,1.2358,1.236,1.2358,1.2359,103800000.0
2009-04-08 19:30:00,1.23585,1.23585,1.2355,1.23565,214200000.0
2009-04-08 19:31:00,1.23565,1.236,1.23565,1.2357,132400000.0
2009-04-08 19:32:00,1.2358,1.2359,1.2358,1.2358,56800000.0
2009-04-08 19:33:00,1.23555,1.2358,1.23555,1.2358,68200000.0
2009-04-08 19:34:00,1.2358,1.2362,1.2358,1.23585,243199999.0
2009-04-08 19:35:00,1.23585,1.23585,1.23555,1.2356,104800000.0
2009-04-08 19:36:00,1.23565,1.2362,1.23565,1.23595,228000000.0
2009-04-08 19:37:00,1.23595,1.2364,1.23575,1.2364,129200000.0
2009-04-08 19:38:00,1.2364,1.2366,1.2364,1.2365,105800000.0
2009-04-08 19:39:00,1.2365,1.2367,1.2365,1.2367,183399999.0
2009-04-08 19:40:00,1.23675,1.23675,1.23665,1.2367,106800000.0
2009-04-08 19:41:00,1.23665,1.2367,1.2366,1.2366,39600000.0
2009-04-08 19:42:00,1.2366,1.2367,1.2366,1.23665,57600000.0
2009-04-08 19:43:00,1.2367,1.2368,1.23645,1.2365,132400000.0
2009-04-08 19:44:00,1.2364,1.2364,1.23555,1.23625,332400000.0
2009-04-08 19:45:00,1.23625,1.2363,1.23615,1.2362,37200000.0
2009-04-08 19:46:00,1.2362,1.2367,1.2362,1.2366,196600000.0
2009-04-08 19:47:00,1.2366,1.2367,1.23655,1.2366,185200000.0
2009-04-08 19:48:00,1.2366,1.2369,1.23655,1.2369,113400000.0
2009-04-08 19:49:00,1.2369,1.237,1.23665,1.23665,171600000.0
2009-04-08 19:50:00,1.23665,1.2367,1.23665,1.23665,36200000.0
2009-04-08 19:51:00,1.23665,1.23675,1.23665,1.2367,28000000.0
2009-04-08 19:52:00,1.23665,1.23675,1.23665,1.23675,286400000.0
2009-04-08 19:53:00,1.23675,1.2368,1.2365,1.23665,116800000.0
2009-04-08 19:54:00,1.23685,1.237,1.2367,1.23675,132200000.0
2009-04-08 19:55:00,1.23675,1.2369,1.23675,1.23685,98400000.0
2009-04-08 19:56:00,1.23685,1.2369,1.23685,1.2369,41800000.0
2009-04-08 19:57:00,1.2369,1.237,1.2367,1.23695,127000000.0
2009-04-08 19:58:00,1.23695,1.23705,1.2366,1.23665,300000000.0
2009-04-08 19:59:00,1.23655,1.23655,1.2357,1.236,251200000.0
2009-04-08 20:00:00,1.23585,1.236,1.2357,1.2358,181600000.0
2009-04-08 20:01:00,1.23575,1.2368,1.23575,1.23645,288800000.0
2009-04-08 20:02:00,1.23645,1.2365,1.23625,1.23625,135800000.0
2009-04-08 20:03:00,1.2362,1.2362,1.23575,1.23585,214800000.0
2009-04-08 20:04:00,1.2359,1.2369,1.2359,1.2369,202600000.0
2009-04-08 20:05:00,1.23685,1.2379,1.23685,1.2379,213000000.0
2009-04-08 20:06:00,1.238,1.23845,1.23795,1.2384,191800000.0
2009-04-08 20:07:00,1.23845,1.2386,1.2384,1.2384,421799999.0
2009-04-08 20:08:00,1.2384,1.2384,1.2378,1.2379,259200000.0
2009-04-08 20:09:00,1.2379,1.2381,1.2377,1.2379,277400000.0
2009-04-08 20:10:00,1.23785,1.2379,1.23765,1.23775,174600000.0
2009-04-08 20:11:00,1.2379,1.23805,1.2377,1.2378,162600000.0
2009-04-08 20:12:00,1.2378,1.2378,1.2376,1.2377,88800000.0
2009-04-08 20:13:00,1.2377,1.2378,1.2377,1.2377,127400000.0
2009-04-08 20:14:00,1.2376,1.23765,1.23735,1.23745,165800000.0
2009-04-08 20:15:00,1.23755,1.2378,1.2375,1.2377,174200000.0
2009-04-08 20:16:00,1.2377,1.23795,1.23765,1.2377,211400000.0
2009-04-08 20:17:00,1.23775,1.238,1.2377,1.2378,201400000.0
2009-04-08 20:18:00,1.2379,1.238,1.2379,1.23795,100200000.0
2009-04-08 20:19:00,1.23795,1.23795,1.23795,1.23795,58000000.0
2009-04-08 20:20:00,1.23795,1.2381,1.23775,1.23775,96200000.0
2009-04-08 20:21:00,1.23775,1.2378,1.2375,1.2375,121800000.0
2009-04-08 20:22:00,1.23755,1.2382,1.23755,1.2382,161800000.0
2009-04-08 20:23:00,1.23815,1.2384,1.2381,1.2384,247800000.0
2009-04-08 20:24:00,1.2382,1.2385,1.2382,1.23825,64200000.0
2009-04-08 20:25:00,1.23825,1.23845,1.23825,1.2383,93600000.0
2009-04-08 20:26:00,1.23825,1.2384,1.23825,1.23835,145000000.0
2009-04-08 20:27:00,1.23835,1.2384,1.23815,1.23815,106800000.0
2009-04-08 20:28:00,1.23815,1.2383,1.2379,1.238,110200000.0
2009-04-08 20:29:00,1.23795,1.238,1.23735,1.2376,166600000.0
2009-04-08 20:30:00,1.2376,1.23765,1.23705,1.2372,228000000.0
2009-04-08 20:31:00,1.2372,1.2372,1.2372,1.2372,15000000.0
2009-04-08 20:32:00,1.2372,1.2372,1.23675,1.237,91600000.0
2009-04-08 20:33:00,1.237,1.2373,1.23675,1.23705,188400000.0
2009-04-08 20:34:00,1.23705,1.2371,1.237,1.237,80400000.0
2009-04-08 20:35:00,1.237,1.237,1.2369,1.2369,82200000.0
2009-04-08 20:36:00,1.2369,1.2369,1.23655,1.2367,82200000.0
2009-04-08 20:37:00,1.23685,1.2373,1.23685,1.2373,175200000.0
2009-04-08 20:38:00,1.2373,1.2373,1.23705,1.23705,70200000.0
2009-04-08 20:39:00,1.23705,1.2372,1.2366,1.237,234600000.0
2009-04-08 20:40:00,1.237,1.2374,1.237,1.2373,212600000.0
2009-04-08 20:41:00,1.2373,1.2378,1.23725,1.2375,172200000.0
2009-04-08 20:42:00,1.2376,1.2377,1.2368,1.237,223800000.0
2009-04-08 20:43:00,1.2371,1.2371,1.2367,1.2368,297200000.0
2009-04-08 20:44:00,1.2368,1.2372,1.23675,1.237,308200000.0
2009-04-08 20:45:00,1.2369,1.2372,1.23685,1.2369,312200000.0
2009-04-08 20:46:00,1.2369,1.238,1.2369,1.2378,260400000.0
2009-04-08 20:47:00,1.2378,1.23805,1.23755,1.23805,211600000.0
2009-04-08 20:48:00,1.2381,1.2381,1.23765,1.238,194400000.0
2009-04-08 20:49:00,1.2379,1.23795,1.2377,1.2378,86000000.0
2009-04-08 20:50:00,1.2378,1.23815,1.2377,1.2381,175800000.0
2009-04-08 20:51:00,1.2381,1.2384,1.23765,1.23765,188400000.0
2009-04-08 20:52:00,1.23765,1.238,1.23765,1.2378,255000000.0
2009-04-08 20:53:00,1.2378,1.238,1.2376,1.23775,337200000.0
2009-04-08 20:54:00,1.23785,1.2379,1.23785,1.2379,23400000.0
2009-04-08 20:55:00,1.2379,1.2384,1.23785,1.2384,248600000.0
2009-04-08 20:56:00,1.2384,1.2386,1.238,1.238,211999999.0
2009-04-08 20:57:00,1.238,1.2383,1.23785,1.2379,152600000.0
2009-04-08 20:58:00,1.2379,1.2381,1.23785,1.2381,325800000.0
2009-04-08 20:59:00,1.23805,1.23805,1.2377,1.2377,160000000.0
2009-04-08 21:00:00,1.2377,1.23835,1.2377,1.2382,211200000.0
2009-04-08 21:01:00,1.2383,1.2383,1.2382,1.2382,86800000.0
2009-04-08 21:02:00,1.2382,1.2383,1.23815,1.23815,120400000.0
2009-04-08 21:03:00,1.2382,1.23835,1.2382,1.2383,91200000.0
2009-04-08 21:04:00,1.2384,1.2388,1.2384,1.2388,211100000.0
2009-04-08 21:05:00,1.23885,1.2393,1.23875,1.23925,166400000.0
2009-04-08 21:06:00,1.239,1.2392,1.239,1.2391,109400002.0
2009-04-08 21:07:00,1.239,1.23905,1.23865,1.2387,217600000.0
2009-04-08 21:08:00,1.2388,1.2388,1.2387,1.2388,23400000.0
2009-04-08 21:09:00,1.23875,1.2388,1.2387,1.2388,63600000.0
2009-04-08 21:10:00,1.2389,1.2389,1.23885,1.2389,73600000.0
2009-04-08 21:11:00,1.23895,1.23925,1.2389,1.2391,130200000.0
2009-04-08 21:12:00,1.2391,1.2393,1.23885,1.23885,217600000.0
2009-04-08 21:13:00,1.23885,1.23885,1.23795,1.23795,386600000.0
2009-04-08 21:14:00,1.23805,1.2382,1.238,1.23815,189800000.0
2009-04-08 21:15:00,1.23815,1.2383,1.23795,1.23805,137800000.0
2009-04-08 21:16:00,1.23805,1.2383,1.23805,1.23815,139800000.0
2009-04-08 21:17:00,1.2382,1.2382,1.23795,1.238,97600000.0
2009-04-08 21:18:00,1.2381,1.23815,1.2378,1.2378,181200001.0
2009-04-08 21:19:00,1.2379,1.238,1.2378,1.238,71000000.0
2009-04-08 21:20:00,1.238,1.238,1.23755,1.23755,244400000.0
2009-04-08 21:21:00,1.23755,1.2377,1.23755,1.2377,429600000.0
2009-04-08 21:22:00,1.2377,1.2379,1.23765,1.2379,46400000.0
2009-04-08 21:23:00,1.2379,1.2379,1.23695,1.23695,180399999.0
2009-04-08 21:24:00,1.23695,1.2376,1.23685,1.2376,429200001.0
2009-04-08 21:25:00,1.2374,1.2376,1.2374,1.2376,175400000.0
2009-04-08 21:26:00,1.2376,1.2376,1.2375,1.2376,36200000.0
2009-04-08 21:27:00,1.23765,1.23765,1.23735,1.2376,148800000.0
2009-04-08 21:28:00,1.2376,1.2377,1.2376,1.2376,58400000.0
2009-04-08 21:29:00,1.2377,1.2377,1.2373,1.2373,92600000.0
2009-04-08 21:30:00,1.2373,1.2373,1.237,1.237,109800000.0
2009-04-08 21:31:00,1.237,1.23725,1.2368,1.23725,107800000.0
2009-04-08 21:32:00,1.2372,1.23745,1.2371,1.2371,43400000.0
2009-04-08 21:33:00,1.2371,1.2372,1.2371,1.2371,115600000.0
2009-04-08 21:34:00,1.2371,1.2371,1.2367,1.23675,90400000.0
2009-04-08 21:35:00,1.2368,1.2369,1.2368,1.2369,87600000.0
2009-04-08 21:36:00,1.2369,1.2369,1.23665,1.23685,125800000.0
2009-04-08 21:37:00,1.23685,1.2369,1.23685,1.23685,24400000.0
2009-04-08 21:38:00,1.2369,1.23695,1.2369,1.23695,27400000.0
2009-04-08 21:39:00,1.23695,1.237,1.23635,1.23655,122300000.0
2009-04-08 21:40:00,1.23645,1.2366,1.23625,1.2365,263600000.0
2009-04-08 21:41:00,1.2365,1.2367,1.2365,1.2367,100200000.0
2009-04-08 21:42:00,1.2368,1.237,1.2368,1.2369,112800000.0
2009-04-08 21:43:00,1.2369,1.237,1.2369,1.237,102200000.0
2009-04-08 21:44:00,1.237,1.2373,1.23695,1.2373,256600000.0
2009-04-08 21:45:00,1.2373,1.2373,1.2367,1.2367,150000000.0
2009-04-08 21:46:00,1.2363,1.2365,1.2361,1.2365,165200000.0
2009-04-08 21:47:00,1.2365,1.2373,1.2365,1.2371,213400000.0
2009-04-08 21:48:00,1.2371,1.23725,1.237,1.23725,346600000.0
2009-04-08 21:49:00,1.2372,1.2372,1.23695,1.237,244600000.0
2009-04-08 21:50:00,1.237,1.237,1.2369,1.237,183000000.0
2009-04-08 21:51:00,1.237,1.237,1.2369,1.237,125600000.0
2009-04-08 21:52:00,1.237,1.2373,1.237,1.23725,249800000.0
2009-04-08 21:53:00,1.23725,1.2376,1.237,1.23705,393400000.0
2009-04-08 21:54:00,1.23705,1.23725,1.23695,1.23725,156800000.0
2009-04-08 21:55:00,1.23725,1.2378,1.23705,1.2378,81600000.0
2009-04-08 21:56:00,1.2378,1.2379,1.23735,1.23755,167000000.0
2009-04-08 21:57:00,1.23745,1.2376,1.2372,1.2375,227000000.0
2009-04-08 21:58:00,1.2375,1.2375,1.23705,1.2371,197500000.0
2009-04-08 21:59:00,1.2371,1.23725,1.23705,1.2371,75600000.0
2009-04-08 22:00:00,1.2371,1.23715,1.237,1.23715,198200000.0
2009-04-08 22:01:00,1.23715,1.2372,1.23705,1.2371,108200000.0
2009-04-08 22:02:00,1.2371,1.2371,1.2365,1.23685,169400000.0
2009-04-08 22:03:00,1.2369,1.23695,1.2365,1.2366,227600000.0
2009-04-08 22:04:00,1.2366,1.2366,1.2364,1.2364,38800000.0
2009-04-08 22:05:00,1.23645,1.23645,1.2364,1.23645,50800000.0
2009-04-08 22:06:00,1.2365,1.2367,1.2365,1.2367,48000000.0
2009-04-08 22:07:00,1.2366,1.2366,1.23635,1.2365,89200000.0
2009-04-08 22:08:00,1.2365,1.2368,1.2365,1.23655,60800000.0
2009-04-08 22:09:00,1.23655,1.2366,1.23635,1.2364,156700000.0
2009-04-08 22:10:00,1.2364,1.23655,1.236,1.23645,190800000.0
2009-04-08 22:11:00,1.23645,1.23645,1.23615,1.23615,77800000.0
2009-04-08 22:12:00,1.2363,1.2364,1.23615,1.23615,92400000.0
2009-04-08 22:13:00,1.2362,1.2364,1.2362,1.2364,68000000.0
2009-04-08 22:14:00,1.23635,1.2364,1.23635,1.2364,20300000.0
2009-04-08 22:15:00,1.23619,1.23634,1.2359,1.23612,76800000.0
2009-04-08 22:16:00,1.23635,1.23645,1.23615,1.23625,74200000.0
2009-04-08 22:17:00,1.2363,1.23635,1.2363,1.23635,24000000.0
2009-04-08 22:18:00,1.23635,1.23635,1.2363,1.23635,68800000.0
2009-04-08 22:19:00,1.23625,1.23655,1.23625,1.23625,41600000.0
2009-04-08 22:20:00,1.23635,1.2364,1.2362,1.2364,76200000.0
2009-04-08 22:21:00,1.2364,1.2365,1.2362,1.2362,65600000.0
2009-04-08 22:22:00,1.23625,1.23625,1.2362,1.2362,76800000.0
2009-04-08 22:23:00,1.2362,1.2362,1.2361,1.2362,37600000.0
2009-04-08 22:24:00,1.2362,1.2362,1.23615,1.23615,28800000.0
2009-04-08 22:25:00,1.2361,1.2361,1.236,1.236,63400000.0
2009-04-08 22:26:00,1.236,1.236,1.236,1.236,4800000.0
2009-04-08 22:27:00,1.23565,1.23585,1.23555,1.23555,48600000.0
2009-04-08 22:28:00,1.2356,1.2359,1.2356,1.2358,55200000.0
2009-04-08 22:29:00,1.2358,1.2362,1.2356,1.2361,110400000.0
2009-04-08 22:30:00,1.2361,1.23625,1.23585,1.23625,52800000.0
2009-04-08 22:31:00,1.23625,1.23625,1.2361,1.2361,61200000.0
2009-04-08 22:32:00,1.23605,1.23605,1.23605,1.23605,2800000.0
2009-04-08 22:33:00,1.23605,1.2362,1.23595,1.2361,22200000.0
2009-04-08 22:34:00,1.2361,1.2361,1.2361,1.2361,18800000.0
2009-04-08 22:35:00,1.2361,1.2361,1.2361,1.2361,4800000.0
2009-04-08 22:36:00,1.2362,1.2362,1.23615,1.2362,63200000.0
2009-04-08 22:37:00,1.2362,1.2362,1.2361,1.23615,60400000.0
2009-04-08 22:38:00,1.23615,1.23615,1.23575,1.23575,170000000.0
2009-04-08 22:39:00,1.23575,1.23595,1.23575,1.2358,82400000.0
2009-04-08 22:40:00,1.2358,1.2359,1.2358,1.2359,9600000.0
2009-04-08 22:41:00,1.23605,1.2361,1.236,1.2361,30600000.0
2009-04-08 22:42:00,1.23605,1.23615,1.23575,1.2361,86200000.0
2009-04-08 22:43:00,1.23605,1.23605,1.2359,1.2359,58400000.0
2009-04-08 22:44:00,1.23575,1.23585,1.2352,1.2355,259000000.0
2009-04-08 22:45:00,1.2355,1.2355,1.2355,1.2355,24000000.0
2009-04-08 22:46:00,1.23504,1.23527,1.23499,1.23527,21400000.0
2009-04-08 22:47:00,1.23515,1.23528,1.23515,1.23528,15000000.0
2009-04-08 22:48:00,1.2355,1.2355,1.2349,1.23525,194600000.0
2009-04-08 22:49:00,1.2354,1.23555,1.2354,1.23555,25400000.0
2009-04-08 22:50:00,1.23545,1.2355,1.23535,1.2355,51000000.0
2009-04-08 22:51:00,1.23545,1.23615,1.23515,1.236,141200000.0
2009-04-08 22:52:00,1.236,1.236,1.236,1.236,33600000.0
2009-04-08 22:53:00,1.236,1.2361,1.236,1.236,31000000.0
2009-04-08 22:54:00,1.2361,1.23625,1.23605,1.2361,48000000.0
2009-04-08 22:55:00,1.23544,1.23581,1.23544,1.23581,114600000.0
2009-04-08 22:56:00,1.23572,1.2359,1.23571,1.23571,120800000.0
2009-04-08 22:57:00,1.23557,1.23557,1.23549,1.23549,28800000.0
2009-04-08 22:58:00,1.23534,1.23558,1.23534,1.23558,36800000.0
2009-04-08 22:59:00,1.236,1.23615,1.236,1.23605,102200000.0
2009-04-08 23:00:00,1.23595,1.23595,1.23595,1.23595,9600000.0
2009-04-08 23:01:00,1.236,1.23665,1.23585,1.23665,48400000.0
2009-04-08 23:02:00,1.23655,1.23665,1.23655,1.23655,19600000.0
2009-04-08 23:03:00,1.23655,1.23655,1.23655,1.23655,2800000.0
2009-04-08 23:04:00,1.23655,1.23655,1.2361,1.2362,87000000.0
2009-04-08 23:05:00,1.2362,1.23645,1.236,1.23615,76400000.0
2009-04-08 23:06:00,1.23589,1.23598,1.23586,1.23592,28800000.0
2009-04-08 23:07:00,1.23625,1.2364,1.23625,1.2364,14400000.0
2009-04-08 23:08:00,1.23645,1.23645,1.23615,1.23615,61600000.0
2009-04-08 23:09:00,1.2362,1.2362,1.23615,1.2362,51200000.0
2009-04-08 23:10:00,1.23572,1.23591,1.23572,1.23587,39400000.0
2009-04-08 23:11:00,1.2362,1.23645,1.2362,1.23645,12400000.0
2009-04-08 23:12:00,1.23645,1.23645,1.23645,1.23645,4800000.0
2009-04-08 23:13:00,1.23609,1.23611,1.23584,1.23602,105000000.0
2009-04-08 23:14:00,1.23575,1.23608,1.23575,1.23597,100400000.0
2009-04-08 23:15:00,1.23585,1.23642,1.23585,1.23606,315600000.0
2009-04-08 23:16:00,1.23598,1.23613,1.23588,1.23613,123000000.0
2009-04-08 23:17:00,1.23645,1.23645,1.23565,1.23565,81200000.0
2009-04-08 23:18:00,1.23565,1.2357,1.23565,1.2357,12400000.0
2009-04-08 23:19:00,1.2357,1.2357,1.2357,1.2357,24800000.0
2009-04-08 23:20:00,1.23523,1.23562,1.23523,1.23527,75200000.0
2009-04-08 23:21:00,1.23565,1.23565,1.2356,1.2356,11200000.0
2009-04-08 23:22:00,1.2357,1.2357,1.2356,1.2356,46600000.0
2009-04-08 23:23:00,1.23507,1.23524,1.23496,1.23496,105600000.0
2009-04-08 23:24:00,1.23565,1.23575,1.23565,1.23575,38400000.0
2009-04-08 23:25:00,1.23575,1.23575,1.23575,1.23575,4800000.0
2009-04-08 23:26:00,1.23523,1.23542,1.2352,1.2352,24000000.0
2009-04-08 23:27:00,1.23547,1.23567,1.23533,1.23552,43200000.0
2009-04-08 23:28:00,1.23575,1.23575,1.23575,1.23575,4800000.0
2009-04-08 23:29:00,1.23552,1.2356,1.2354,1.23541,32000000.0
2009-04-08 23:30:00,1.23506,1.23537,1.23506,1.23527,36800000.0
2009-04-08 23:31:00,1.23538,1.23538,1.23501,1.23501,24000000.0
2009-04-08 23:32:00,1.2357,1.2357,1.2357,1.2357,4800000.0
2009-04-08 23:33:00,1.2359,1.2359,1.2359,1.2359,9600000.0
2009-04-08 23:34:00,1.23537,1.23548,1.23523,1.23545,37400000.0
2009-04-08 23:35:00,1.2354,1.23555,1.2353,1.23552,96200000.0
2009-04-08 23:36:00,1.236,1.236,1.2357,1.2357,20200000.0
2009-04-08 23:37:00,1.2353,1.23555,1.23505,1.2355,259600000.0
2009-04-08 23:38:00,1.2358,1.2358,1.2358,1.2358,4800000.0
2009-04-08 23:39:00,1.23532,1.23543,1.23518,1.23543,178600000.0
2009-04-08 23:40:00,1.23554,1.23566,1.23545,1.23559,70800000.0
2009-04-08 23:41:00,1.23566,1.23566,1.23555,1.23555,21600000.0
2009-04-08 23:42:00,1.2358,1.2358,1.2358,1.2358,4800000.0
2009-04-08 23:43:00,1.23554,1.23563,1.23547,1.23556,36400000.0
2009-04-08 23:44:00,1.2357,1.2357,1.2354,1.2354,33600000.0
2009-04-08 23:45:00,1.23558,1.2356,1.23558,1.2356,21400000.0
2009-04-08 23:46:00,1.23565,1.23568,1.23557,1.23568,12400000.0
2009-04-08 23:47:00,1.23563,1.23571,1.23543,1.23562,101600000.0
2009-04-08 23:48:00,1.2356,1.23568,1.2355,1.23565,36200000.0
2009-04-08 23:49:00,1.2356,1.23561,1.23546,1.23553,27800000.0
2009-04-08 23:50:00,1.2354,1.2354,1.2353,1.2353,29400000.0
2009-04-08 23:51:00,1.23523,1.23565,1.23523,1.23538,37200000.0
2009-04-08 23:52:00,1.23585,1.23595,1.23585,1.23595,26000000.0
2009-04-08 23:53:00,1.23562,1.23603,1.23554,1.23582,38000000.0
2009-04-08 23:54:00,1.23595,1.23595,1.23595,1.23595,6400000.0
2009-04-08 23:55:00,1.23552,1.23552,1.23516,1.23529,155400003.0
2009-04-08 23:56:00,1.23543,1.23582,1.23537,1.23572,151400003.0
2009-04-08 23:57:00,1.23595,1.23595,1.23575,1.23575,12400000.0
2009-04-08 23:58:00,1.23563,1.23586,1.23563,1.23575,63200000.0
2009-04-08 23:59:00,1.2358,1.2358,1.2358,1.2358,30400000.0
2009-04-09 00:00:00,1.2357,1.23615,1.2357,1.23615,215000000.0
2009-04-09 00:01:00,1.23606,1.2362,1.23606,1.23607,23000000.0
2009-04-09 00:02:00,1.23635,1.2368,1.23635,1.2368,116000000.0
2009-04-09 00:03:00,1.23685,1.23685,1.23685,1.23685,4800000.0
2009-04-09 00:04:00,1.23705,1.23725,1.2363,1.23645,327400002.0
2009-04-09 00:05:00,1.23645,1.23665,1.2364,1.23665,126800000.0
2009-04-09 00:06:00,1.2367,1.23715,1.2367,1.2369,267400000.0
2009-04-09 00:07:00,1.23695,1.23705,1.2368,1.23695,64600000.0
2009-04-09 00:08:00,1.23695,1.23695,1.2366,1.2367,49200000.0
2009-04-09 00:09:00,1.23675,1.23675,1.2359,1.23635,43500000.0
2009-04-09 00:10:00,1.23645,1.2365,1.23645,1.2365,19200000.0
2009-04-09 00:11:00,1.2366,1.2367,1.2366,1.2367,34800000.0
2009-04-09 00:12:00,1.2368,1.2368,1.2367,1.2367,69600000.0
2009-04-09 00:13:00,1.2367,1.2367,1.2367,1.2367,9200000.0
2009-04-09 00:14:00,1.2367,1.2367,1.2367,1.2367,18400000.0
2009-04-09 00:15:00,1.2368,1.2368,1.2368,1.2368,1000000.0
2009-04-09 00:16:00,1.23675,1.2368,1.2364,1.2364,31800000.0
2009-04-09 00:17:00,1.23665,1.23675,1.23645,1.2365,41400000.0
2009-04-09 00:18:00,1.23616,1.23626,1.23616,1.23626,49600000.0
2009-04-09 00:19:00,1.23632,1.23645,1.23623,1.23645,48200000.0
2009-04-09 00:20:00,1.2365,1.2365,1.2365,1.2365,4800000.0
2009-04-09 00:21:00,1.2366,1.2366,1.2365,1.2365,11600000.0
2009-04-09 00:22:00,1.2366,1.2366,1.2365,1.2365,22200000.0
2009-04-09 00:23:00,1.23655,1.2367,1.23655,1.2366,134400001.0
2009-04-09 00:24:00,1.2366,1.23665,1.23655,1.23655,67800000.0
2009-04-09 00:25:00,1.23655,1.23655,1.23655,1.23655,66600000.0
2009-04-09 00:26:00,1.23655,1.23655,1.23655,1.23655,4800000.0
2009-04-09 00:27:00,1.2367,1.23675,1.23645,1.2366,21200000.0
2009-04-09 00:28:00,1.23675,1.2368,1.23665,1.23665,19400000.0
2009-04-09 00:29:00,1.2366,1.23675,1.23655,1.23655,37800000.0
2009-04-09 00:30:00,1.23665,1.23675,1.23665,1.23675,5800000.0
2009-04-09 00:31:00,1.2366,1.2366,1.2361,1.2361,124000000.0
2009-04-09 00:32:00,1.2361,1.2361,1.23605,1.23605,21600000.0
2009-04-09 00:33:00,1.2362,1.23625,1.23605,1.23605,14800000.0
2009-04-09 00:34:00,1.2361,1.2363,1.23605,1.2363,7000000.0
2009-04-09 00:35:00,1.23625,1.23625,1.2354,1.2355,23200000.0
2009-04-09 00:36:00,1.23585,1.23605,1.23545,1.23605,36000001.0
2009-04-09 00:37:00,1.2361,1.23625,1.2361,1.23625,2000000.0
2009-04-09 00:38:00,1.2363,1.2364,1.2355,1.2364,184600002.0
2009-04-09 00:39:00,1.23615,1.23615,1.23585,1.236,51200000.0
2009-04-09 00:40:00,1.23575,1.23595,1.23535,1.23545,55200001.0
2009-04-09 00:41:00,1.2356,1.2359,1.23555,1.23555,38800000.0
2009-04-09 00:42:00,1.2359,1.2359,1.2356,1.2356,3800000.0
2009-04-09 00:43:00,1.23525,1.23558,1.23523,1.2355,319399998.0
2009-04-09 00:44:00,1.2359,1.2362,1.2356,1.236,19600000.0
2009-04-09 00:45:00,1.23615,1.2362,1.23605,1.2362,55800000.0
2009-04-09 00:46:00,1.2362,1.2362,1.2362,1.2362,2800000.0
2009-04-09 00:47:00,1.23615,1.23625,1.23615,1.23625,9200000.0
2009-04-09 00:48:00,1.23645,1.2365,1.2361,1.2361,9200000.0
2009-04-09 00:49:00,1.2365,1.2366,1.2363,1.2363,14000000.0
2009-04-09 00:50:00,1.23655,1.2366,1.2363,1.2364,71600000.0
2009-04-09 00:51:00,1.23655,1.23655,1.2364,1.2364,38800000.0
2009-04-09 00:52:00,1.2364,1.23755,1.2364,1.2375,112000000.0
2009-04-09 00:53:00,1.2376,1.23775,1.2372,1.2373,110600000.0
2009-04-09 00:54:00,1.23681,1.23684,1.23671,1.23671,14400000.0
2009-04-09 00:55:00,1.2373,1.2373,1.2372,1.2373,31000000.0
2009-04-09 00:56:00,1.2373,1.2374,1.2373,1.2374,60800000.0
2009-04-09 00:57:00,1.2374,1.23755,1.2372,1.23755,29000000.0
2009-04-09 00:58:00,1.23765,1.23765,1.23715,1.23725,50600000.0
2009-04-09 00:59:00,1.2371,1.23735,1.23705,1.23705,11400000.0
2009-04-09 01:00:00,1.23715,1.23755,1.2371,1.2371,24600000.0
2009-04-09 01:01:00,1.2376,1.2376,1.2372,1.2373,13600000.0
2009-04-09 01:02:00,1.2375,1.2375,1.2372,1.2372,5800000.0
2009-04-09 01:03:00,1.23703,1.23718,1.23698,1.23698,77800000.0
2009-04-09 01:04:00,1.23745,1.2375,1.2372,1.2373,7800000.0
2009-04-09 01:05:00,1.2373,1.2374,1.2373,1.2374,5800000.0
2009-04-09 01:06:00,1.2374,1.2374,1.2373,1.2373,11600000.0
2009-04-09 01:07:00,1.2374,1.2374,1.2374,1.2374,1000000.0
2009-04-09 01:08:00,1.2374,1.23765,1.2373,1.23765,13400000.0
2009-04-09 01:09:00,1.23765,1.23785,1.23765,1.23775,38800000.0
2009-04-09 01:10:00,1.2372,1.2375,1.23708,1.23723,112800000.0
2009-04-09 01:11:00,1.23775,1.23775,1.23775,1.23775,4800000.0
2009-04-09 01:12:00,1.23785,1.23795,1.2378,1.2378,79000000.0
2009-04-09 01:13:00,1.23752,1.2377,1.23717,1.23736,184000000.0
2009-04-09 01:14:00,1.2379,1.2379,1.2379,1.2379,4800000.0
2009-04-09 01:15:00,1.2379,1.238,1.23785,1.23785,118600000.0
2009-04-09 01:16:00,1.23795,1.23795,1.23785,1.23785,28400000.0
2009-04-09 01:17:00,1.23788,1.23788,1.23766,1.23766,25000000.0
2009-04-09 01:18:00,1.23785,1.2379,1.23785,1.2379,8400000.0
2009-04-09 01:19:00,1.2378,1.2378,1.2377,1.2377,95200000.0
2009-04-09 01:20:00,1.23752,1.23752,1.23725,1.23731,58600000.0
2009-04-09 01:21:00,1.23704,1.23728,1.23683,1.23728,45800000.0
2009-04-09 01:22:00,1.23735,1.23755,1.23735,1.2375,37200000.0
2009-04-09 01:23:00,1.2379,1.2379,1.2376,1.2376,8600000.0
2009-04-09 01:24:00,1.23742,1.23755,1.23725,1.2374,40600000.0
2009-04-09 01:25:00,1.2378,1.23795,1.23775,1.23775,11600000.0
2009-04-09 01:26:00,1.23735,1.23754,1.23724,1.23736,34600000.0
2009-04-09 01:27:00,1.23805,1.23805,1.23755,1.2377,35400000.0
2009-04-09 01:28:00,1.23765,1.23775,1.23765,1.23775,20400000.0
2009-04-09 01:29:00,1.23725,1.23755,1.23716,1.23735,171000000.0
2009-04-09 01:30:00,1.23735,1.23755,1.2372,1.23752,129800000.0
2009-04-09 01:31:00,1.2377,1.2377,1.2377,1.2377,4800000.0
2009-04-09 01:32:00,1.2377,1.2377,1.2377,1.2377,14400000.0
2009-04-09 01:33:00,1.23785,1.2379,1.23765,1.2377,7800000.0
2009-04-09 01:34:00,1.23765,1.23765,1.23745,1.23755,13600000.0
2009-04-09 01:35:00,1.23708,1.23748,1.23701,1.23703,160600000.0
2009-04-09 01:36:00,1.23718,1.23735,1.237,1.237,61000000.0
2009-04-09 01:37:00,1.2378,1.2378,1.2378,1.2378,1000000.0
2009-04-09 01:38:00,1.23745,1.23745,1.23745,1.23745,4800000.0
2009-04-09 01:39:00,1.23775,1.2378,1.23745,1.23745,7200000.0
2009-04-09 01:40:00,1.2371,1.2371,1.2371,1.2371,4800000.0
2009-04-09 01:41:00,1.23755,1.2378,1.23745,1.23745,28600000.0
2009-04-09 01:42:00,1.23695,1.23747,1.23665,1.23747,99400000.0
2009-04-09 01:43:00,1.2375,1.2375,1.23715,1.23718,86400000.0
2009-04-09 01:44:00,1.23718,1.23752,1.23718,1.23738,102200000.0
2009-04-09 01:45:00,1.23765,1.23785,1.2375,1.2375,15600000.0
2009-04-09 01:46:00,1.23765,1.23765,1.2375,1.2375,11600000.0
2009-04-09 01:47:00,1.23765,1.23765,1.23755,1.23755,6800000.0
2009-04-09 01:48:00,1.23723,1.23733,1.23708,1.23725,165800000.0
2009-04-09 01:49:00,1.23761,1.23762,1.23733,1.23735,97199999.0
2009-04-09 01:50:00,1.2378,1.2378,1.23745,1.23745,5800000.0
2009-04-09 01:51:00,1.2378,1.2378,1.23745,1.23745,5800000.0
2009-04-09 01:52:00,1.23606,1.2361,1.23582,1.23594,207400000.0
2009-04-09 01:53:00,1.23731,1.23768,1.23723,1.23768,265600000.0
2009-04-09 01:54:00,1.2379,1.2381,1.2379,1.23805,61400000.0
2009-04-09 01:55:00,1.23761,1.23788,1.23748,1.23788,92400000.0
2009-04-09 01:56:00,1.2381,1.23825,1.23805,1.2382,15400000.0
2009-04-09 01:57:00,1.2383,1.2383,1.2382,1.2382,5800000.0
2009-04-09 01:58:00,1.23825,1.2383,1.2382,1.2382,15600000.0
2009-04-09 01:59:00,1.2382,1.23825,1.23805,1.23805,20200000.0
2009-04-09 02:00:00,1.23835,1.23835,1.2379,1.2381,25200000.0
2009-04-09 02:01:00,1.2382,1.2382,1.23785,1.2379,66800000.0
2009-04-09 02:02:00,1.2379,1.2379,1.2379,1.2379,4800000.0
2009-04-09 02:03:00,1.2379,1.2379,1.2377,1.2377,46800000.0
2009-04-09 02:04:00,1.23805,1.2382,1.2376,1.2376,9800000.0
2009-04-09 02:05:00,1.23805,1.23815,1.2376,1.23815,24200000.0
2009-04-09 02:06:00,1.238,1.2382,1.238,1.2382,23800000.0
2009-04-09 02:07:00,1.238,1.23815,1.238,1.238,10600000.0
2009-04-09 02:08:00,1.23815,1.23835,1.23785,1.23785,27000000.0
2009-04-09 02:09:00,1.23835,1.23835,1.238,1.2382,14200000.0
2009-04-09 02:10:00,1.2382,1.2382,1.2374,1.2374,30800000.0
2009-04-09 02:11:00,1.23755,1.2379,1.2375,1.2375,44600000.0
2009-04-09 02:12:00,1.2378,1.23785,1.2375,1.2375,102200000.0
2009-04-09 02:13:00,1.2375,1.2375,1.2375,1.2375,9600000.0
2009-04-09 02:14:00,1.2375,1.2376,1.23745,1.2375,35200000.0
2009-04-09 02:15:00,1.23717,1.23724,1.23709,1.23709,19400000.0
2009-04-09 02:16:00,1.2375,1.23765,1.2375,1.23755,112400002.0
2009-04-09 02:17:00,1.23755,1.2376,1.23745,1.23745,105200001.0
2009-04-09 02:18:00,1.23745,1.23745,1.2374,1.23745,75600000.0
2009-04-09 02:19:00,1.2375,1.23755,1.2374,1.23745,90599999.0
2009-04-09 02:20:00,1.2375,1.2375,1.2374,1.2374,32399999.0
2009-04-09 02:21:00,1.23745,1.23745,1.2374,1.2374,27599999.0
2009-04-09 02:22:00,1.23755,1.2381,1.2375,1.2377,104800001.0
2009-04-09 02:23:00,1.2378,1.2378,1.2377,1.2377,6200000.0
2009-04-09 02:24:00,1.23775,1.23775,1.23761,1.23761,19200000.0
2009-04-09 02:25:00,1.23753,1.23763,1.23753,1.23754,24000000.0
2009-04-09 02:26:00,1.2378,1.2379,1.23765,1.2377,9800000.0
2009-04-09 02:27:00,1.2377,1.2377,1.2377,1.2377,6800000.0
2009-04-09 02:28:00,1.23765,1.23765,1.23765,1.23765,6400000.0
2009-04-09 02:29:00,1.2377,1.2377,1.2377,1.2377,11600000.0
2009-04-09 02:30:00,1.2378,1.239,1.2378,1.23895,164800000.0
2009-04-09 02:31:00,1.23895,1.239,1.23895,1.239,67200000.0
2009-04-09 02:32:00,1.23905,1.2391,1.23905,1.23905,52800000.0
2009-04-09 02:33:00,1.23905,1.23905,1.2385,1.23855,178600000.0
2009-04-09 02:34:00,1.23855,1.2386,1.23835,1.23835,23000000.0
2009-04-09 02:35:00,1.2383,1.23875,1.23815,1.2385,44000000.0
2009-04-09 02:36:00,1.23815,1.2384,1.23815,1.2382,20400000.0
2009-04-09 02:37:00,1.2383,1.23845,1.2382,1.23845,18800000.0
2009-04-09 02:38:00,1.2383,1.2389,1.23825,1.2383,56200000.0
2009-04-09 02:39:00,1.23855,1.23855,1.23835,1.23855,25200000.0
2009-04-09 02:40:00,1.23855,1.23855,1.23835,1.23845,40400000.0
2009-04-09 02:41:00,1.23845,1.23845,1.23815,1.23815,27200000.0
2009-04-09 02:42:00,1.2384,1.2385,1.2381,1.2381,8800000.0
2009-04-09 02:43:00,1.2382,1.23835,1.2381,1.2382,104400000.0
2009-04-09 02:44:00,1.2382,1.239,1.2382,1.239,100600000.0
2009-04-09 02:45:00,1.23905,1.23905,1.23845,1.23845,46800000.0
2009-04-09 02:46:00,1.23825,1.23825,1.23825,1.23825,14400000.0
2009-04-09 02:47:00,1.2384,1.2385,1.23815,1.2385,29600000.0
2009-04-09 02:48:00,1.2385,1.2385,1.2384,1.2385,35000000.0
2009-04-09 02:49:00,1.2385,1.23855,1.2382,1.2383,169800000.0
2009-04-09 02:50:00,1.2383,1.23845,1.23825,1.23845,119600001.0
2009-04-09 02:51:00,1.23825,1.2386,1.23825,1.2386,27200000.0
2009-04-09 02:52:00,1.23855,1.2386,1.2385,1.2385,39400000.0
2009-04-09 02:53:00,1.2385,1.23875,1.2384,1.2386,130800002.0
2009-04-09 02:54:00,1.2386,1.2391,1.2386,1.2391,165400006.0
2009-04-09 02:55:00,1.23925,1.23925,1.23845,1.2385,106600000.0
2009-04-09 02:56:00,1.2385,1.2385,1.2385,1.2385,5000000.0
2009-04-09 02:57:00,1.2385,1.2385,1.23845,1.2385,47200000.0
2009-04-09 02:58:00,1.23855,1.23855,1.23855,1.23855,4800000.0
2009-04-09 02:59:00,1.23855,1.2386,1.23825,1.2383,97000000.0
2009-04-09 03:00:00,1.2383,1.2383,1.23825,1.2383,16600000.0
2009-04-09 03:01:00,1.2383,1.2383,1.2383,1.2383,4800000.0
2009-04-09 03:02:00,1.23809,1.23827,1.23799,1.238,80800000.0
2009-04-09 03:03:00,1.2383,1.2388,1.2383,1.2388,98800002.0
2009-04-09 03:04:00,1.23875,1.23875,1.23875,1.23875,4800000.0
2009-04-09 03:05:00,1.2387,1.2388,1.2387,1.2387,70000000.0
2009-04-09 03:06:00,1.2387,1.2387,1.2387,1.2387,88800000.0
2009-04-09 03:07:00,1.2387,1.2387,1.2387,1.2387,116800000.0
2009-04-09 03:08:00,1.2387,1.2387,1.23825,1.2384,152000000.0
2009-04-09 03:09:00,1.2384,1.2384,1.2383,1.2383,35800000.0
2009-04-09 03:10:00,1.2383,1.2383,1.2383,1.2383,39000000.0
2009-04-09 03:11:00,1.2383,1.2383,1.2383,1.2383,89800000.0
2009-04-09 03:12:00,1.2383,1.2383,1.2383,1.2383,19200000.0
2009-04-09 03:13:00,1.2382,1.2383,1.23795,1.238,163799999.0
2009-04-09 03:14:00,1.238,1.23845,1.23795,1.23815,122200000.0
2009-04-09 03:15:00,1.23787,1.2382,1.23778,1.23778,76400000.0
2009-04-09 03:16:00,1.2382,1.2382,1.2375,1.2377,201800000.0
2009-04-09 03:17:00,1.2377,1.23775,1.2377,1.23775,68000000.0
2009-04-09 03:18:00,1.2378,1.23815,1.2378,1.23815,99200000.0
2009-04-09 03:19:00,1.23815,1.23815,1.23815,1.23815,80000000.0
2009-04-09 03:20:00,1.23815,1.2382,1.2381,1.2381,27600000.0
2009-04-09 03:21:00,1.2382,1.2382,1.2382,1.2382,3000000.0
2009-04-09 03:22:00,1.2382,1.2382,1.2381,1.2381,11600000.0
2009-04-09 03:23:00,1.2381,1.2382,1.2381,1.2382,25800000.0
2009-04-09 03:24:00,1.2382,1.2382,1.2382,1.2382,49400000.0
2009-04-09 03:25:00,1.2382,1.2382,1.23795,1.23795,29000000.0
2009-04-09 03:26:00,1.238,1.238,1.238,1.238,19200000.0
2009-04-09 03:27:00,1.23815,1.2384,1.23815,1.2384,46400000.0
2009-04-09 03:28:00,1.2384,1.2384,1.2382,1.2382,104600000.0
2009-04-09 03:29:00,1.2382,1.2388,1.23805,1.2382,52000000.0
2009-04-09 03:30:00,1.2382,1.23925,1.23815,1.2392,205400000.0
2009-04-09 03:31:00,1.23925,1.2393,1.23925,1.2393,75600000.0
2009-04-09 03:32:00,1.2393,1.2396,1.23925,1.2394,109000000.0
2009-04-09 03:33:00,1.23955,1.2401,1.23935,1.23945,91000000.0
2009-04-09 03:34:00,1.2395,1.2397,1.23945,1.23945,28000000.0
2009-04-09 03:35:00,1.23965,1.23985,1.23945,1.23945,59000000.0
2009-04-09 03:36:00,1.23965,1.2397,1.23925,1.2394,32200000.0
2009-04-09 03:37:00,1.2394,1.23965,1.23935,1.23965,191800000.0
2009-04-09 03:38:00,1.23965,1.23965,1.23925,1.23925,61200000.0
2009-04-09 03:39:00,1.23935,1.2395,1.2384,1.23865,131200001.0
2009-04-09 03:40:00,1.2388,1.2389,1.23865,1.23865,42000000.0
2009-04-09 03:41:00,1.2387,1.23885,1.23865,1.23865,25000000.0
2009-04-09 03:42:00,1.23885,1.2389,1.23865,1.2387,61000000.0
2009-04-09 03:43:00,1.2387,1.2387,1.23855,1.23855,83200000.0
2009-04-09 03:44:00,1.23855,1.2386,1.2385,1.2385,33400000.0
2009-04-09 03:45:00,1.2385,1.2385,1.23735,1.23735,30000000.0
2009-04-09 03:46:00,1.2374,1.238,1.23705,1.2373,82000000.0
2009-04-09 03:47:00,1.2376,1.2377,1.23705,1.23765,36400000.0
2009-04-09 03:48:00,1.2378,1.2378,1.2378,1.2378,4000000.0
2009-04-09 03:49:00,1.2378,1.2378,1.2378,1.2378,1000000.0
2009-04-09 03:50:00,1.23785,1.238,1.2378,1.238,7400000.0
2009-04-09 03:51:00,1.23775,1.238,1.23775,1.238,41200000.0
2009-04-09 03:52:00,1.238,1.2382,1.2379,1.2379,15400000.0
2009-04-09 03:53:00,1.2381,1.2381,1.2381,1.2381,14400000.0
2009-04-09 03:54:00,1.2381,1.23845,1.238,1.238,26000000.0
2009-04-09 03:55:00,1.23835,1.23845,1.238,1.238,11600000.0
2009-04-09 03:56:00,1.23835,1.2385,1.23795,1.238,23200000.0
2009-04-09 03:57:00,1.23825,1.2385,1.23825,1.23845,26000000.0
2009-04-09 03:58:00,1.23845,1.23845,1.23825,1.23825,11600000.0
2009-04-09 03:59:00,1.2383,1.2383,1.2383,1.2383,4800000.0
2009-04-09 04:00:00,1.23845,1.2385,1.23825,1.23825,8800000.0
2009-04-09 04:01:00,1.2383,1.2383,1.2379,1.238,117800000.0
2009-04-09 04:02:00,1.23767,1.2378,1.23767,1.2378,16000000.0
2009-04-09 04:03:00,1.238,1.23825,1.2379,1.2379,63400000.0
2009-04-09 04:04:00,1.2381,1.2383,1.23705,1.23705,134600000.0
2009-04-09 04:05:00,1.2373,1.2373,1.23715,1.2372,20600000.0
2009-04-09 04:06:00,1.23755,1.2378,1.23695,1.23695,21800000.0
2009-04-09 04:07:00,1.2371,1.2371,1.2371,1.2371,6400000.0
2009-04-09 04:08:00,1.23735,1.2379,1.23735,1.2375,59000000.0
2009-04-09 04:09:00,1.23735,1.238,1.23735,1.238,62200000.0
2009-04-09 04:10:00,1.2381,1.2381,1.2381,1.2381,9600000.0
2009-04-09 04:11:00,1.23825,1.2385,1.2382,1.23845,11000000.0
2009-04-09 04:12:00,1.23805,1.2385,1.23795,1.23795,23000000.0
2009-04-09 04:13:00,1.23845,1.23855,1.23795,1.23795,27000000.0
2009-04-09 04:14:00,1.23845,1.2386,1.238,1.238,34000000.0
2009-04-09 04:15:00,1.2384,1.23875,1.23835,1.2384,45600000.0
2009-04-09 04:16:00,1.23865,1.23865,1.23825,1.2385,31800000.0
2009-04-09 04:17:00,1.2387,1.2387,1.2384,1.2384,5800000.0
2009-04-09 04:18:00,1.2388,1.2388,1.2384,1.2384,22200000.0
2009-04-09 04:19:00,1.23865,1.2388,1.23815,1.23865,24000000.0
2009-04-09 04:20:00,1.23815,1.2388,1.23815,1.23875,17200000.0
2009-04-09 04:21:00,1.23855,1.23875,1.23805,1.2383,38000000.0
2009-04-09 04:22:00,1.2383,1.2383,1.2382,1.2382,18000000.0
2009-04-09 04:23:00,1.2381,1.2381,1.2381,1.2381,4800000.0
2009-04-09 04:24:00,1.23825,1.23825,1.2381,1.2381,5800000.0
2009-04-09 04:25:00,1.2381,1.23825,1.23805,1.23805,15400000.0
2009-04-09 04:26:00,1.23825,1.23865,1.23795,1.23825,14800000.0
2009-04-09 04:27:00,1.2384,1.23865,1.2381,1.2381,17000000.0
2009-04-09 04:28:00,1.2381,1.23865,1.23795,1.23795,11600000.0
2009-04-09 04:29:00,1.23798,1.23821,1.23787,1.23813,86400000.0
2009-04-09 04:30:00,1.2384,1.23875,1.23835,1.23835,12200000.0
2009-04-09 04:31:00,1.2384,1.23875,1.2384,1.23855,36400000.0
2009-04-09 04:32:00,1.23875,1.23875,1.23875,1.23875,1000000.0
2009-04-09 04:33:00,1.23875,1.23875,1.23855,1.23855,13200000.0
2009-04-09 04:34:00,1.2388,1.2388,1.2385,1.2385,12200000.0
2009-04-09 04:35:00,1.23839,1.23845,1.23839,1.23843,24000000.0
2009-04-09 04:36:00,1.23875,1.2389,1.2385,1.2385,16200000.0
2009-04-09 04:37:00,1.2386,1.2388,1.2385,1.2388,23600000.0
2009-04-09 04:38:00,1.23855,1.2388,1.2385,1.2386,90400001.0
2009-04-09 04:39:00,1.2386,1.2386,1.2386,1.2386,4800000.0
2009-04-09 04:40:00,1.23832,1.23847,1.23827,1.23827,62000000.0
2009-04-09 04:41:00,1.23855,1.23871,1.2385,1.23852,55800000.0
2009-04-09 04:42:00,1.23835,1.2384,1.23825,1.23825,98400000.0
2009-04-09 04:43:00,1.23875,1.23875,1.23875,1.23875,1000000.0
2009-04-09 04:44:00,1.23855,1.23875,1.23855,1.23855,23400000.0
2009-04-09 04:45:00,1.2387,1.2388,1.23855,1.23855,14200000.0
2009-04-09 04:46:00,1.23839,1.23846,1.23828,1.23828,60200000.0
2009-04-09 04:47:00,1.23852,1.23906,1.23847,1.23847,55400000.0
2009-04-09 04:48:00,1.2387,1.23875,1.23855,1.23855,13200000.0
2009-04-09 04:49:00,1.23827,1.23841,1.2381,1.2381,63200000.0
2009-04-09 04:50:00,1.23846,1.23859,1.23841,1.23842,61200000.0
2009-04-09 04:51:00,1.2386,1.2386,1.23855,1.2386,53000000.0
2009-04-09 04:52:00,1.23855,1.23855,1.23815,1.23815,107800000.0
2009-04-09 04:53:00,1.23825,1.2383,1.2381,1.2381,94800000.0
2009-04-09 04:54:00,1.2382,1.2382,1.23735,1.23745,108800000.0
2009-04-09 04:55:00,1.2376,1.23765,1.23745,1.23745,7800000.0
2009-04-09 04:56:00,1.2375,1.23765,1.23745,1.2375,16400000.0
2009-04-09 04:57:00,1.2375,1.23755,1.2375,1.2375,38400000.0
2009-04-09 04:58:00,1.2375,1.2379,1.23735,1.2374,65000000.0
2009-04-09 04:59:00,1.2375,1.23765,1.2374,1.23765,68600000.0
2009-04-09 05:00:00,1.2377,1.23785,1.23765,1.2377,10800000.0
2009-04-09 05:01:00,1.2377,1.2377,1.23745,1.2377,32000000.0
2009-04-09 05:02:00,1.2377,1.2377,1.2377,1.2377,10000000.0
2009-04-09 05:03:00,1.2377,1.2377,1.2377,1.2377,1000000.0
2009-04-09 05:04:00,1.2377,1.2377,1.23745,1.2375,55600000.0
2009-04-09 05:05:00,1.2375,1.2375,1.2368,1.2369,174400006.0
2009-04-09 05:06:00,1.2369,1.237,1.2367,1.2369,63800000.0
2009-04-09 05:07:00,1.23695,1.23695,1.2367,1.2368,20200000.0
2009-04-09 05:08:00,1.2369,1.2369,1.2368,1.2368,5800000.0
2009-04-09 05:09:00,1.23685,1.2369,1.2368,1.2369,14600000.0
2009-04-09 05:10:00,1.23685,1.2369,1.2368,1.2369,50000000.0
2009-04-09 05:11:00,1.2369,1.2369,1.2369,1.2369,1000000.0
2009-04-09 05:12:00,1.23685,1.2369,1.2368,1.2368,53000000.0
2009-04-09 05:13:00,1.2369,1.23695,1.2368,1.23695,30800000.0
2009-04-09 05:14:00,1.2369,1.2369,1.2364,1.2364,96400000.0
2009-04-09 05:15:00,1.2364,1.2367,1.23505,1.23635,189800000.0
2009-04-09 05:16:00,1.23635,1.2366,1.23625,1.2363,64800000.0
2009-04-09 05:17:00,1.23625,1.23665,1.236,1.23625,155200000.0
2009-04-09 05:18:00,1.2363,1.2363,1.23585,1.2359,101200000.0
2009-04-09 05:19:00,1.236,1.2362,1.236,1.23615,131000000.0
2009-04-09 05:20:00,1.23615,1.23615,1.23615,1.23615,81800000.0
2009-04-09 05:21:00,1.23615,1.2366,1.23615,1.2366,90400000.0
2009-04-09 05:22:00,1.2366,1.2366,1.2366,1.2366,2000000.0
2009-04-09 05:23:00,1.2367,1.2367,1.2366,1.2367,10600000.0
2009-04-09 05:24:00,1.2366,1.2368,1.2366,1.2368,28000000.0
2009-04-09 05:25:00,1.23635,1.23652,1.23621,1.2364,48000000.0
2009-04-09 05:26:00,1.2366,1.2366,1.23634,1.23638,33600000.0
2009-04-09 05:27:00,1.2369,1.23725,1.23685,1.23695,81600001.0
2009-04-09 05:28:00,1.23705,1.2371,1.2369,1.2369,27600000.0
2009-04-09 05:29:00,1.23695,1.23725,1.2369,1.23715,50200000.0
2009-04-09 05:30:00,1.2372,1.23735,1.23715,1.2372,49000000.0
2009-04-09 05:31:00,1.2372,1.2372,1.2372,1.2372,4800000.0
2009-04-09 05:32:00,1.2372,1.2372,1.2372,1.2372,38400000.0
2009-04-09 05:33:00,1.2372,1.2372,1.2372,1.2372,4800000.0
2009-04-09 05:34:00,1.2372,1.2372,1.2372,1.2372,14400000.0
2009-04-09 05:35:00,1.2372,1.2372,1.2372,1.2372,9600000.0
2009-04-09 05:36:00,1.2372,1.2372,1.23715,1.23715,22400000.0
2009-04-09 05:37:00,1.23715,1.23715,1.23715,1.23715,19200000.0
2009-04-09 05:38:00,1.237,1.237,1.237,1.237,19200000.0
2009-04-09 05:39:00,1.23715,1.23715,1.23715,1.23715,14400000.0
2009-04-09 05:40:00,1.23715,1.23715,1.23715,1.23715,14400000.0
2009-04-09 05:41:00,1.23695,1.237,1.2368,1.2368,119400000.0
2009-04-09 05:42:00,1.23692,1.23705,1.23686,1.23699,98000000.0
2009-04-09 05:43:00,1.23715,1.23715,1.23715,1.23715,9600000.0
2009-04-09 05:44:00,1.23715,1.23715,1.23665,1.237,28800000.0
2009-04-09 05:45:00,1.237,1.237,1.237,1.237,15000000.0
2009-04-09 05:46:00,1.237,1.237,1.237,1.237,4000000.0
2009-04-09 05:47:00,1.23695,1.23695,1.23665,1.23665,141800000.0
2009-04-09 05:48:00,1.23665,1.23665,1.23665,1.23665,24000000.0
2009-04-09 05:49:00,1.23665,1.23665,1.23665,1.23665,24000000.0
2009-04-09 05:50:00,1.23665,1.23665,1.23665,1.23665,24000000.0
2009-04-09 05:51:00,1.23665,1.2367,1.23665,1.23665,52800000.0
2009-04-09 05:52:00,1.23665,1.23665,1.23665,1.23665,19200000.0
2009-04-09 05:53:00,1.23665,1.2367,1.23665,1.2367,76800000.0
2009-04-09 05:54:00,1.2367,1.2367,1.2367,1.2367,24000000.0
2009-04-09 05:55:00,1.2366,1.2366,1.23585,1.23585,52400000.0
2009-04-09 05:56:00,1.23615,1.2364,1.23605,1.2364,20800000.0
2009-04-09 05:57:00,1.23595,1.23647,1.23582,1.23593,160400000.0
2009-04-09 05:58:00,1.2364,1.2365,1.2356,1.23595,28600000.0
2009-04-09 05:59:00,1.236,1.23615,1.236,1.23615,52400000.0
2009-04-09 06:00:00,1.2362,1.2362,1.23595,1.23595,24000000.0
2009-04-09 06:01:00,1.2359,1.23624,1.2359,1.23614,272000000.0
2009-04-09 06:02:00,1.236,1.236,1.236,1.236,4800000.0
2009-04-09 06:03:00,1.236,1.236,1.236,1.236,41600000.0
2009-04-09 06:04:00,1.236,1.236,1.236,1.236,24000000.0
2009-04-09 06:05:00,1.236,1.236,1.236,1.236,4800000.0
2009-04-09 06:06:00,1.23615,1.23628,1.23605,1.23628,157400000.0
2009-04-09 06:07:00,1.236,1.236,1.236,1.236,9600000.0
2009-04-09 06:08:00,1.236,1.2366,1.23585,1.23585,68200000.0
2009-04-09 06:09:00,1.236,1.2365,1.236,1.2365,46800000.0
2009-04-09 06:10:00,1.2365,1.2365,1.23585,1.23585,23200000.0
2009-04-09 06:11:00,1.236,1.23645,1.23585,1.236,35000000.0
2009-04-09 06:12:00,1.23585,1.23645,1.23585,1.2362,54800000.0
2009-04-09 06:13:00,1.2361,1.2361,1.236,1.236,39600000.0
2009-04-09 06:14:00,1.23621,1.23622,1.23595,1.23608,154000000.0
2009-04-09 06:15:00,1.236,1.236,1.236,1.236,9600000.0
2009-04-09 06:16:00,1.23603,1.23621,1.23602,1.2361,135600001.0
2009-04-09 06:17:00,1.23608,1.23624,1.23604,1.23624,172800000.0
2009-04-09 06:18:00,1.23617,1.23622,1.23603,1.2361,200000000.0
2009-04-09 06:19:00,1.23615,1.23625,1.23615,1.2362,168600000.0
2009-04-09 06:20:00,1.23604,1.23631,1.23602,1.23616,163400000.0
2009-04-09 06:21:00,1.236,1.23608,1.236,1.236,68800000.0
2009-04-09 06:22:00,1.23605,1.23615,1.23597,1.23597,151800000.0
2009-04-09 06:23:00,1.2362,1.23635,1.2362,1.23635,8000000.0
2009-04-09 06:24:00,1.23645,1.2365,1.23545,1.23545,181600000.0
2009-04-09 06:25:00,1.2356,1.2359,1.2354,1.23565,48400000.0
2009-04-09 06:26:00,1.23565,1.23585,1.23505,1.2355,35000000.0
2009-04-09 06:27:00,1.2357,1.236,1.2354,1.236,22200000.0
2009-04-09 06:28:00,1.23565,1.2359,1.23505,1.23565,107000000.0
2009-04-09 06:29:00,1.2358,1.2359,1.2356,1.23585,99800000.0
2009-04-09 06:30:00,1.23585,1.2359,1.23565,1.23565,39200000.0
2009-04-09 06:31:00,1.2357,1.2359,1.2355,1.2355,74600000.0
2009-04-09 06:32:00,1.23585,1.236,1.23585,1.236,2000000.0
2009-04-09 06:33:00,1.23595,1.236,1.23535,1.23595,80400000.0
2009-04-09 06:34:00,1.23575,1.236,1.23575,1.23595,42200000.0
2009-04-09 06:35:00,1.23595,1.23595,1.23575,1.23575,40800000.0
2009-04-09 06:36:00,1.23595,1.23595,1.23575,1.23575,23200000.0
2009-04-09 06:37:00,1.2358,1.23595,1.2358,1.23595,69800000.0
2009-04-09 06:38:00,1.23575,1.23595,1.23575,1.23575,36200000.0
2009-04-09 06:39:00,1.23595,1.23595,1.23575,1.2358,136400000.0
2009-04-09 06:40:00,1.2358,1.2358,1.2358,1.2358,28800000.0
2009-04-09 06:41:00,1.2358,1.2358,1.2358,1.2358,19200000.0
2009-04-09 06:42:00,1.2358,1.2362,1.23535,1.2357,95400000.0
2009-04-09 06:43:00,1.2358,1.2358,1.2355,1.2355,57000000.0
2009-04-09 06:44:00,1.2355,1.2356,1.23515,1.2356,29800000.0
2009-04-09 06:45:00,1.2355,1.2355,1.23505,1.2355,81600000.0
2009-04-09 06:46:00,1.2353,1.23559,1.23509,1.23532,111000000.0
2009-04-09 06:47:00,1.2355,1.2355,1.2352,1.23525,63600000.0
2009-04-09 06:48:00,1.23525,1.23525,1.23465,1.2348,90000000.0
2009-04-09 06:49:00,1.2348,1.2348,1.23475,1.23475,45200000.0
2009-04-09 06:50:00,1.23475,1.2348,1.2347,1.2348,53200000.0
2009-04-09 06:51:00,1.2348,1.2348,1.2347,1.23475,58000000.0
2009-04-09 06:52:00,1.23475,1.2348,1.2346,1.2346,42600000.0
2009-04-09 06:53:00,1.2347,1.2352,1.2346,1.23465,170600000.0
2009-04-09 06:54:00,1.23475,1.235,1.23465,1.235,198600000.0
2009-04-09 06:55:00,1.23515,1.23515,1.23505,1.23515,35600001.0
2009-04-09 06:56:00,1.23515,1.23515,1.2351,1.2351,24000000.0
2009-04-09 06:57:00,1.2351,1.2351,1.2351,1.2351,14400000.0
2009-04-09 06:58:00,1.2351,1.2354,1.2351,1.2354,28800000.0
2009-04-09 06:59:00,1.2354,1.2354,1.2354,1.2354,28800000.0
2009-04-09 07:00:00,1.2354,1.2354,1.2354,1.2354,91200000.0
2009-04-09 07:01:00,1.2348,1.23516,1.23475,1.23475,160800000.0
2009-04-09 07:02:00,1.2353,1.2353,1.2352,1.2352,8200000.0
2009-04-09 07:03:00,1.23515,1.2354,1.23515,1.2354,36800000.0
2009-04-09 07:04:00,1.2355,1.2356,1.23535,1.23535,15600000.0
2009-04-09 07:05:00,1.2354,1.2354,1.2354,1.2354,48000000.0
2009-04-09 07:06:00,1.2354,1.2355,1.2354,1.2355,35200000.0
2009-04-09 07:07:00,1.2356,1.2356,1.23555,1.23555,24000000.0
2009-04-09 07:08:00,1.23555,1.23555,1.23555,1.23555,9600000.0
2009-04-09 07:09:00,1.2356,1.2356,1.23555,1.23555,14400000.0
2009-04-09 07:10:00,1.2356,1.2356,1.2356,1.2356,14400000.0
2009-04-09 07:11:00,1.23551,1.23551,1.23499,1.23544,133200000.0
2009-04-09 07:12:00,1.23542,1.23548,1.23529,1.23539,144600000.0
2009-04-09 07:13:00,1.23538,1.23547,1.23534,1.23535,135200000.0
2009-04-09 07:14:00,1.2356,1.2356,1.2356,1.2356,9600000.0
2009-04-09 07:15:00,1.2356,1.2356,1.2356,1.2356,28800000.0
2009-04-09 07:16:00,1.2356,1.2356,1.2356,1.2356,19200000.0
2009-04-09 07:17:00,1.2356,1.2356,1.2356,1.2356,24000000.0
2009-04-09 07:18:00,1.2355,1.23557,1.2354,1.23543,199400000.0
2009-04-09 07:19:00,1.2357,1.23575,1.2357,1.23575,4400000.0
2009-04-09 07:20:00,1.23541,1.23592,1.23541,1.23592,70400000.0
2009-04-09 07:21:00,1.23561,1.23566,1.23545,1.23566,114400000.0
2009-04-09 07:22:00,1.23565,1.23565,1.23534,1.23535,137400000.0
2009-04-09 07:23:00,1.2358,1.2358,1.2358,1.2358,25200000.0
2009-04-09 07:24:00,1.2358,1.2358,1.2357,1.2357,20000000.0
2009-04-09 07:25:00,1.23565,1.2357,1.23565,1.2357,46800000.0
2009-04-09 07:26:00,1.2357,1.2357,1.23565,1.23565,62200000.0
2009-04-09 07:27:00,1.2356,1.2356,1.2355,1.2356,69200000.0
2009-04-09 07:28:00,1.2356,1.23575,1.23555,1.23555,3000000.0
2009-04-09 07:29:00,1.2356,1.2358,1.2356,1.23565,36200000.0
2009-04-09 07:30:00,1.23565,1.2358,1.23555,1.2358,17600000.0
2009-04-09 07:31:00,1.23555,1.2358,1.23555,1.23555,10000000.0
2009-04-09 07:32:00,1.2357,1.23575,1.23555,1.2356,17000000.0
2009-04-09 07:33:00,1.2356,1.2356,1.2352,1.2352,15600000.0
2009-04-09 07:34:00,1.2353,1.2353,1.2353,1.2353,22600000.0
2009-04-09 07:35:00,1.2355,1.2355,1.2352,1.2352,10600000.0
2009-04-09 07:36:00,1.2353,1.2356,1.2352,1.23535,95200000.0
2009-04-09 07:37:00,1.2354,1.2354,1.23535,1.23535,45000000.0
2009-04-09 07:38:00,1.23535,1.2354,1.23535,1.2354,52400000.0
2009-04-09 07:39:00,1.2353,1.2354,1.2353,1.2354,19200000.0
2009-04-09 07:40:00,1.23555,1.23555,1.2354,1.2354,5800000.0
2009-04-09 07:41:00,1.23555,1.23555,1.2354,1.2354,5800000.0
2009-04-09 07:42:00,1.23515,1.23521,1.23481,1.2352,231800000.0
2009-04-09 07:43:00,1.23527,1.23527,1.23489,1.23489,197400000.0
2009-04-09 07:44:00,1.23545,1.23545,1.23525,1.23525,22400000.0
2009-04-09 07:45:00,1.23525,1.23525,1.235,1.235,33800000.0
2009-04-09 07:46:00,1.235,1.23515,1.235,1.23515,12000000.0
2009-04-09 07:47:00,1.23515,1.23515,1.23495,1.23495,10800000.0
2009-04-09 07:48:00,1.2351,1.23575,1.23495,1.23495,138600000.0
2009-04-09 07:49:00,1.23465,1.2347,1.23465,1.2347,78400000.0
2009-04-09 07:50:00,1.2347,1.2347,1.2347,1.2347,28800000.0
2009-04-09 07:51:00,1.2346,1.2346,1.2346,1.2346,35000000.0
2009-04-09 07:52:00,1.2345,1.23455,1.23425,1.23445,169400000.0
2009-04-09 07:53:00,1.23455,1.2349,1.2345,1.23485,111800000.0
2009-04-09 07:54:00,1.2348,1.2348,1.2342,1.2343,34400000.0
2009-04-09 07:55:00,1.23385,1.23437,1.23373,1.23406,282400000.0
2009-04-09 07:56:00,1.23436,1.23452,1.2339,1.23452,210599999.0
2009-04-09 07:57:00,1.2344,1.2344,1.2344,1.2344,19200000.0
2009-04-09 07:58:00,1.23455,1.23455,1.2342,1.2342,6800000.0
2009-04-09 07:59:00,1.2345,1.23485,1.23445,1.2346,64800000.0
2009-04-09 08:00:00,1.2346,1.23465,1.23455,1.23455,96800000.0
2009-04-09 08:01:00,1.2345,1.2346,1.2344,1.23455,23000000.0
2009-04-09 08:02:00,1.2345,1.23455,1.2343,1.2343,35600000.0
2009-04-09 08:03:00,1.23435,1.23445,1.23395,1.23405,57400000.0
2009-04-09 08:04:00,1.23395,1.2342,1.23385,1.234,42800000.0
2009-04-09 08:05:00,1.2338,1.23385,1.23365,1.2337,171200000.0
2009-04-09 08:06:00,1.23365,1.23375,1.2335,1.23355,70000000.0
2009-04-09 08:07:00,1.2336,1.2336,1.23315,1.23335,84800000.0
2009-04-09 08:08:00,1.2334,1.2335,1.2332,1.2332,104200000.0
2009-04-09 08:09:00,1.23325,1.2335,1.23315,1.23335,129200000.0
2009-04-09 08:10:00,1.23335,1.2334,1.2333,1.2333,93200000.0
2009-04-09 08:11:00,1.2333,1.2333,1.2333,1.2333,573200000.0
2009-04-09 08:12:00,1.2333,1.23335,1.2333,1.23335,223200000.0
2009-04-09 08:13:00,1.23335,1.23365,1.23335,1.23365,249600000.0
2009-04-09 08:14:00,1.2337,1.23485,1.2337,1.23455,160000000.0
2009-04-09 08:15:00,1.23445,1.23445,1.2341,1.2341,33600000.0
2009-04-09 08:16:00,1.234,1.234,1.2339,1.23395,39200000.0
2009-04-09 08:17:00,1.23395,1.23395,1.23355,1.2337,42600000.0
2009-04-09 08:18:00,1.23365,1.23365,1.23345,1.2335,48000000.0
2009-04-09 08:19:00,1.2335,1.2335,1.2332,1.2332,47600000.0
2009-04-09 08:20:00,1.23315,1.2332,1.233,1.2331,140000000.0
2009-04-09 08:21:00,1.2331,1.2331,1.2331,1.2331,10400000.0
2009-04-09 08:22:00,1.23305,1.23305,1.2329,1.2329,147399999.0
2009-04-09 08:23:00,1.23295,1.23305,1.23295,1.23305,60400000.0
2009-04-09 08:24:00,1.23305,1.23325,1.23305,1.23315,95600000.0
2009-04-09 08:25:00,1.23335,1.23365,1.2331,1.2335,106000000.0
2009-04-09 08:26:00,1.2335,1.2335,1.23325,1.23325,47600000.0
2009-04-09 08:27:00,1.2333,1.2333,1.23325,1.23325,8400000.0
2009-04-09 08:28:00,1.23325,1.23335,1.23305,1.23335,32400000.0
2009-04-09 08:29:00,1.23335,1.23335,1.2331,1.2331,32400000.0
2009-04-09 08:30:00,1.23325,1.23335,1.23305,1.23315,68300000.0
2009-04-09 08:31:00,1.23315,1.23315,1.2331,1.2331,74800000.0
2009-04-09 08:32:00,1.23315,1.23315,1.23305,1.23315,136400000.0
2009-04-09 08:33:00,1.23325,1.23325,1.23275,1.23275,133100000.0
2009-04-09 08:34:00,1.23275,1.2328,1.2323,1.2323,103400000.0
2009-04-09 08:35:00,1.2323,1.2323,1.23205,1.23205,110800000.0
2009-04-09 08:36:00,1.23205,1.2321,1.23205,1.23205,86400000.0
2009-04-09 08:37:00,1.23205,1.2321,1.232,1.2321,70400000.0
2009-04-09 08:38:00,1.2321,1.2322,1.23145,1.23165,276600000.0
2009-04-09 08:39:00,1.23165,1.2318,1.23135,1.2315,291000000.0
2009-04-09 08:40:00,1.23155,1.23195,1.2315,1.2317,158600000.0
2009-04-09 08:41:00,1.2317,1.23225,1.23165,1.23225,131000000.0
2009-04-09 08:42:00,1.23225,1.2324,1.23205,1.2323,135000000.0
2009-04-09 08:43:00,1.2323,1.2324,1.23185,1.23185,148000000.0
2009-04-09 08:44:00,1.23185,1.23185,1.23165,1.2318,147000000.0
2009-04-09 08:45:00,1.23185,1.23215,1.2318,1.23185,91200000.0
2009-04-09 08:46:00,1.23185,1.23215,1.2317,1.2317,35400000.0
2009-04-09 08:47:00,1.23195,1.232,1.2317,1.2317,93600000.0
2009-04-09 08:48:00,1.23175,1.2318,1.2317,1.2318,32000000.0
2009-04-09 08:49:00,1.2318,1.23195,1.2318,1.23195,44800000.0
2009-04-09 08:50:00,1.232,1.232,1.2307,1.2308,114000000.0
2009-04-09 08:51:00,1.23075,1.2311,1.23075,1.231,145000000.0
2009-04-09 08:52:00,1.231,1.231,1.2307,1.23095,95200000.0
2009-04-09 08:53:00,1.2311,1.2314,1.231,1.2312,95000000.0
2009-04-09 08:54:00,1.2312,1.23135,1.23115,1.2312,81200000.0
2009-04-09 08:55:00,1.2312,1.2312,1.2308,1.23085,153200000.0
2009-04-09 08:56:00,1.2309,1.2317,1.2309,1.2314,278200000.0
2009-04-09 08:57:00,1.2314,1.2318,1.2313,1.2313,178400000.0
2009-04-09 08:58:00,1.2314,1.2314,1.2311,1.2311,76400000.0
2009-04-09 08:59:00,1.23115,1.23205,1.2311,1.23205,153400000.0
2009-04-09 09:00:00,1.2321,1.2322,1.23165,1.2322,180400000.0
2009-04-09 09:01:00,1.23185,1.2327,1.23185,1.232,248400000.0
2009-04-09 09:02:00,1.232,1.23215,1.2316,1.232,233600000.0
2009-04-09 09:03:00,1.23195,1.2324,1.23175,1.2322,119200000.0
2009-04-09 09:04:00,1.2322,1.2323,1.2322,1.2323,79400000.0
2009-04-09 09:05:00,1.2323,1.2323,1.2322,1.2322,145000000.0
2009-04-09 09:06:00,1.2322,1.2323,1.23215,1.2322,137200000.0
2009-04-09 09:07:00,1.2322,1.2322,1.2322,1.2322,230400000.0
2009-04-09 09:08:00,1.2322,1.2324,1.2322,1.2324,133400000.0
2009-04-09 09:09:00,1.2324,1.2324,1.2324,1.2324,4800000.0
2009-04-09 09:10:00,1.2324,1.2324,1.2324,1.2324,28400000.0
2009-04-09 09:11:00,1.2324,1.2324,1.2324,1.2324,18200000.0
2009-04-09 09:12:00,1.2324,1.23265,1.2324,1.2326,27200000.0
2009-04-09 09:13:00,1.2326,1.23325,1.2326,1.23305,207600000.0
2009-04-09 09:14:00,1.23315,1.2333,1.2322,1.2322,123200000.0
2009-04-09 09:15:00,1.23215,1.2326,1.23215,1.23255,92400000.0
2009-04-09 09:16:00,1.2326,1.23365,1.2326,1.2333,200400000.0
2009-04-09 09:17:00,1.2331,1.23345,1.2331,1.2334,87000000.0
2009-04-09 09:18:00,1.2334,1.23345,1.2334,1.2334,63600000.0
2009-04-09 09:19:00,1.2334,1.2336,1.2334,1.2335,84200000.0
2009-04-09 09:20:00,1.2336,1.2337,1.2336,1.2336,43200000.0
2009-04-09 09:21:00,1.2336,1.2336,1.2334,1.2334,39000000.0
2009-04-09 09:22:00,1.23345,1.23375,1.23335,1.2334,143000000.0
2009-04-09 09:23:00,1.2334,1.23345,1.23275,1.23275,107000000.0
2009-04-09 09:24:00,1.2327,1.2332,1.23255,1.2331,80600000.0
2009-04-09 09:25:00,1.23305,1.23345,1.233,1.23325,103999999.0
2009-04-09 09:26:00,1.23345,1.2336,1.2334,1.23345,22000000.0
2009-04-09 09:27:00,1.23345,1.2335,1.23325,1.2335,75000000.0
2009-04-09 09:28:00,1.2336,1.2336,1.2336,1.2336,5800000.0
2009-04-09 09:29:00,1.2337,1.23405,1.2337,1.234,109600000.0
2009-04-09 09:30:00,1.23395,1.23415,1.23395,1.23395,207800000.0
2009-04-09 09:31:00,1.23395,1.234,1.2335,1.2336,46800000.0
2009-04-09 09:32:00,1.2336,1.23365,1.23315,1.23315,97000000.0
2009-04-09 09:33:00,1.23325,1.2335,1.23305,1.23305,67400000.0
2009-04-09 09:34:00,1.2334,1.23375,1.23295,1.2335,174800000.0
2009-04-09 09:35:00,1.2337,1.23375,1.23295,1.23295,88000000.0
2009-04-09 09:36:00,1.23305,1.23325,1.23285,1.233,118200000.0
2009-04-09 09:37:00,1.2331,1.2331,1.233,1.233,112000000.0
2009-04-09 09:38:00,1.23285,1.23295,1.23245,1.2327,212200000.0
2009-04-09 09:39:00,1.23295,1.23295,1.23215,1.23215,61000000.0
2009-04-09 09:40:00,1.23215,1.2326,1.2319,1.2322,361300000.0
2009-04-09 09:41:00,1.23215,1.23245,1.23205,1.23235,233000000.0
2009-04-09 09:42:00,1.2325,1.2326,1.23185,1.2321,253000001.0
2009-04-09 09:43:00,1.2321,1.233,1.2321,1.233,221000000.0
2009-04-09 09:44:00,1.233,1.23305,1.23295,1.23295,52200000.0
2009-04-09 09:45:00,1.23295,1.23325,1.23295,1.23315,78000000.0
2009-04-09 09:46:00,1.2331,1.2331,1.2326,1.23265,145400000.0
2009-04-09 09:47:00,1.23265,1.2329,1.23235,1.23245,48400000.0
2009-04-09 09:48:00,1.23245,1.23245,1.23245,1.23245,51200000.0
2009-04-09 09:49:00,1.23245,1.2327,1.23245,1.2325,64800000.0
2009-04-09 09:50:00,1.2325,1.23275,1.23225,1.23245,89000000.0
2009-04-09 09:51:00,1.23245,1.23245,1.2324,1.2324,21000000.0
2009-04-09 09:52:00,1.2322,1.2325,1.23215,1.23245,80200000.0
2009-04-09 09:53:00,1.23235,1.2328,1.23195,1.2328,195800000.0
2009-04-09 09:54:00,1.2329,1.233,1.2323,1.2325,176400000.0
2009-04-09 09:55:00,1.23245,1.23265,1.2322,1.2326,29200000.0
2009-04-09 09:56:00,1.2326,1.2326,1.2326,1.2326,9000000.0
2009-04-09 09:57:00,1.2326,1.2328,1.2325,1.2328,112200000.0
2009-04-09 09:58:00,1.2324,1.2327,1.2324,1.2326,171400000.0
2009-04-09 09:59:00,1.2326,1.2326,1.232,1.2324,155400000.0
2009-04-09 10:00:00,1.2324,1.23265,1.23215,1.23225,96200000.0
2009-04-09 10:01:00,1.23225,1.23245,1.232,1.2324,100400000.0
2009-04-09 10:02:00,1.2324,1.23275,1.2323,1.23275,52800000.0
2009-04-09 10:03:00,1.2328,1.2328,1.23235,1.23235,41000000.0
2009-04-09 10:04:00,1.23255,1.2328,1.2323,1.2325,128400000.0
2009-04-09 10:05:00,1.2325,1.2325,1.2325,1.2325,14400000.0
2009-04-09 10:06:00,1.2325,1.2326,1.23245,1.2326,54400000.0
2009-04-09 10:07:00,1.2325,1.2325,1.2325,1.2325,24000000.0
2009-04-09 10:08:00,1.2324,1.2325,1.23225,1.23235,32000000.0
2009-04-09 10:09:00,1.23235,1.23245,1.23225,1.2324,67000000.0
2009-04-09 10:10:00,1.2324,1.2324,1.2323,1.2324,49600000.0
2009-04-09 10:11:00,1.2324,1.23255,1.23235,1.23235,83800000.0
2009-04-09 10:12:00,1.23235,1.23245,1.2321,1.23215,208800000.0
2009-04-09 10:13:00,1.23255,1.2328,1.2322,1.23275,141600000.0
2009-04-09 10:14:00,1.2328,1.2328,1.23215,1.23225,119000000.0
2009-04-09 10:15:00,1.2322,1.23285,1.232,1.2326,36600000.0
2009-04-09 10:16:00,1.2327,1.2327,1.23235,1.2326,20800000.0
2009-04-09 10:17:00,1.23235,1.2327,1.23235,1.23265,62600000.0
2009-04-09 10:18:00,1.2325,1.233,1.2325,1.233,80400000.0
2009-04-09 10:19:00,1.2329,1.2336,1.2329,1.2335,33400000.0
2009-04-09 10:20:00,1.23315,1.2338,1.2331,1.2336,76100000.0
2009-04-09 10:21:00,1.2339,1.2342,1.2336,1.2337,167200001.0
2009-04-09 10:22:00,1.23365,1.23395,1.2335,1.2337,44400000.0
2009-04-09 10:23:00,1.23385,1.2345,1.23385,1.2342,89400000.0
2009-04-09 10:24:00,1.2343,1.2355,1.23425,1.2349,128600000.0
2009-04-09 10:25:00,1.23515,1.23515,1.23445,1.23455,113000000.0
2009-04-09 10:26:00,1.23455,1.23455,1.23405,1.23425,206200000.0
2009-04-09 10:27:00,1.2342,1.2342,1.23375,1.234,116200000.0
2009-04-09 10:28:00,1.234,1.23405,1.23395,1.23405,79200000.0
2009-04-09 10:29:00,1.23405,1.23405,1.2339,1.234,58200000.0
2009-04-09 10:30:00,1.2341,1.2342,1.23395,1.2342,76000000.0
2009-04-09 10:31:00,1.2342,1.2342,1.2334,1.23375,159200000.0
2009-04-09 10:32:00,1.23355,1.23375,1.23355,1.2337,88800000.0
2009-04-09 10:33:00,1.23365,1.2337,1.2336,1.2336,40800000.0
2009-04-09 10:34:00,1.23365,1.2337,1.23365,1.23365,32400000.0
2009-04-09 10:35:00,1.23375,1.23375,1.2337,1.23375,132000000.0
2009-04-09 10:36:00,1.23375,1.23375,1.23375,1.23375,17400000.0
2009-04-09 10:37:00,1.23375,1.2338,1.23365,1.2338,55800000.0
2009-04-09 10:38:00,1.2338,1.2338,1.2336,1.2337,111600000.0
2009-04-09 10:39:00,1.23345,1.23355,1.23345,1.23355,32600000.0
2009-04-09 10:40:00,1.23355,1.23355,1.2335,1.23355,19800000.0
2009-04-09 10:41:00,1.23355,1.23355,1.2333,1.23345,80800000.0
2009-04-09 10:42:00,1.23345,1.23345,1.23275,1.2328,120600000.0
2009-04-09 10:43:00,1.23275,1.2332,1.2326,1.23285,374000000.0
2009-04-09 10:44:00,1.2329,1.2332,1.2329,1.23305,40200000.0
2009-04-09 10:45:00,1.23305,1.23305,1.23305,1.23305,6000000.0
2009-04-09 10:46:00,1.23325,1.2333,1.23285,1.23305,46000000.0
2009-04-09 10:47:00,1.2332,1.2332,1.233,1.2331,45600000.0
2009-04-09 10:48:00,1.23305,1.23305,1.233,1.233,9000000.0
2009-04-09 10:49:00,1.2331,1.2337,1.233,1.2335,31000000.0
2009-04-09 10:50:00,1.2335,1.2335,1.2335,1.2335,3000000.0
2009-04-09 10:51:00,1.23345,1.2335,1.2331,1.23315,27000000.0
2009-04-09 10:52:00,1.23285,1.23319,1.23255,1.23278,235400000.0
2009-04-09 10:53:00,1.2332,1.2333,1.2332,1.23325,57600000.0
2009-04-09 10:54:00,1.23325,1.23345,1.23325,1.23345,21400000.0
2009-04-09 10:55:00,1.23345,1.2335,1.23345,1.2335,6000000.0
2009-04-09 10:56:00,1.23335,1.23348,1.23304,1.23325,243199996.0
2009-04-09 10:57:00,1.23365,1.23375,1.23365,1.23365,33200000.0
2009-04-09 10:58:00,1.2337,1.2337,1.2337,1.2337,3000000.0
2009-04-09 10:59:00,1.23385,1.234,1.23365,1.23375,94799999.0
2009-04-09 11:00:00,1.23385,1.234,1.23385,1.23385,21200000.0
2009-04-09 11:01:00,1.23385,1.2339,1.2336,1.2336,36800000.0
2009-04-09 11:02:00,1.23355,1.23365,1.233,1.23305,67800000.0
2009-04-09 11:03:00,1.23305,1.2331,1.2327,1.2327,116800000.0
2009-04-09 11:04:00,1.23275,1.2328,1.23245,1.23265,136800000.0
2009-04-09 11:05:00,1.23275,1.23305,1.23265,1.23275,252100000.0
2009-04-09 11:06:00,1.23265,1.2327,1.2313,1.2313,155000000.0
2009-04-09 11:07:00,1.2315,1.23205,1.23115,1.2319,122200000.0
2009-04-09 11:08:00,1.23195,1.23195,1.2317,1.2317,48800000.0
2009-04-09 11:09:00,1.2318,1.2327,1.2315,1.23245,147200000.0
2009-04-09 11:10:00,1.2326,1.23285,1.23235,1.23265,269800000.0
2009-04-09 11:11:00,1.23265,1.23365,1.2325,1.23335,232400000.0
2009-04-09 11:12:00,1.2334,1.2336,1.23285,1.2336,268600000.0
2009-04-09 11:13:00,1.23375,1.23385,1.23285,1.233,310800000.0
2009-04-09 11:14:00,1.233,1.2336,1.23295,1.2331,135600000.0
2009-04-09 11:15:00,1.2331,1.2339,1.23275,1.2339,89200000.0
2009-04-09 11:16:00,1.23355,1.2341,1.23355,1.2339,195400000.0
2009-04-09 11:17:00,1.2339,1.2339,1.23325,1.23355,145400000.0
2009-04-09 11:18:00,1.2336,1.2336,1.23295,1.2332,81600000.0
2009-04-09 11:19:00,1.2332,1.2332,1.23265,1.23285,53400000.0
2009-04-09 11:20:00,1.23275,1.23285,1.2324,1.2324,30600000.0
2009-04-09 11:21:00,1.2325,1.2331,1.2323,1.2327,208400000.0
2009-04-09 11:22:00,1.2325,1.2332,1.2324,1.233,143200000.0
2009-04-09 11:23:00,1.23295,1.23295,1.23255,1.2327,59000000.0
2009-04-09 11:24:00,1.23265,1.2327,1.23245,1.23245,70400000.0
2009-04-09 11:25:00,1.23255,1.23255,1.2321,1.2323,135200000.0
2009-04-09 11:26:00,1.2323,1.2323,1.23205,1.2322,133200000.0
2009-04-09 11:27:00,1.23225,1.2331,1.23225,1.2326,75000000.0
2009-04-09 11:28:00,1.23265,1.23365,1.23265,1.23365,78400000.0
2009-04-09 11:29:00,1.2337,1.2343,1.2337,1.2343,90200000.0
2009-04-09 11:30:00,1.2343,1.23435,1.23405,1.23415,138400000.0
2009-04-09 11:31:00,1.2341,1.23415,1.23395,1.23415,72000000.0
2009-04-09 11:32:00,1.2342,1.2342,1.2335,1.2335,63400000.0
2009-04-09 11:33:00,1.2335,1.2336,1.23305,1.23325,62000000.0
2009-04-09 11:34:00,1.23335,1.23365,1.23315,1.2334,220600000.0
2009-04-09 11:35:00,1.23335,1.23445,1.23335,1.23405,128900000.0
2009-04-09 11:36:00,1.23405,1.2341,1.2337,1.234,137400000.0
2009-04-09 11:37:00,1.234,1.23415,1.23385,1.23405,31600000.0
2009-04-09 11:38:00,1.23395,1.2341,1.23395,1.23405,60400000.0
2009-04-09 11:39:00,1.23405,1.2343,1.23405,1.23425,20400000.0
2009-04-09 11:40:00,1.2343,1.2357,1.2343,1.23565,148000000.0
2009-04-09 11:41:00,1.23565,1.23615,1.23555,1.23555,106200000.0
2009-04-09 11:42:00,1.2355,1.23555,1.2355,1.2355,137400000.0
2009-04-09 11:43:00,1.2355,1.23555,1.2354,1.2354,30800000.0
2009-04-09 11:44:00,1.2353,1.2353,1.23335,1.23335,106800000.0
2009-04-09 11:45:00,1.2333,1.23345,1.23315,1.23325,48800000.0
2009-04-09 11:46:00,1.2332,1.23325,1.2331,1.2332,20800000.0
2009-04-09 11:47:00,1.23315,1.2333,1.23295,1.233,113600000.0
2009-04-09 11:48:00,1.233,1.233,1.2328,1.2328,119600000.0
2009-04-09 11:49:00,1.2328,1.2329,1.23185,1.23195,173800000.0
2009-04-09 11:50:00,1.2315,1.232,1.2315,1.232,109400000.0
2009-04-09 11:51:00,1.232,1.23215,1.232,1.23215,51000000.0
2009-04-09 11:52:00,1.2322,1.2325,1.23205,1.2323,91600000.0
2009-04-09 11:53:00,1.23235,1.23235,1.23235,1.23235,2600000.0
2009-04-09 11:54:00,1.2324,1.2325,1.23215,1.23235,60800000.0
2009-04-09 11:55:00,1.23235,1.23235,1.2323,1.2323,5200000.0
2009-04-09 11:56:00,1.23198,1.23217,1.23186,1.23203,417200000.0
2009-04-09 11:57:00,1.23235,1.23235,1.23235,1.23235,2600000.0
2009-04-09 11:58:00,1.23192,1.23262,1.23183,1.2321,263200000.0
2009-04-09 11:59:00,1.2323,1.2327,1.2322,1.2327,55000000.0
2009-04-09 12:00:00,1.23265,1.23275,1.2326,1.2326,62400000.0
2009-04-09 12:01:00,1.2326,1.23265,1.2326,1.23265,20800000.0
2009-04-09 12:02:00,1.23265,1.23275,1.2325,1.2327,97400000.0
2009-04-09 12:03:00,1.2327,1.23395,1.23265,1.23375,41200000.0
2009-04-09 12:04:00,1.2339,1.2344,1.23385,1.234,131400000.0
2009-04-09 12:05:00,1.23375,1.23405,1.23365,1.234,219000000.0
2009-04-09 12:06:00,1.234,1.23455,1.23375,1.23405,158800000.0
2009-04-09 12:07:00,1.23415,1.2349,1.23395,1.23455,302800000.0
2009-04-09 12:08:00,1.23465,1.2348,1.23435,1.2348,178200000.0
2009-04-09 12:09:00,1.2348,1.23505,1.2346,1.23465,84400000.0
2009-04-09 12:10:00,1.2345,1.2345,1.2342,1.2342,57000000.0
2009-04-09 12:11:00,1.2342,1.2342,1.2342,1.2342,19800000.0
2009-04-09 12:12:00,1.2342,1.2342,1.2342,1.2342,19200000.0
2009-04-09 12:13:00,1.23393,1.2341,1.23376,1.2338,592200000.0
2009-04-09 12:14:00,1.2342,1.2344,1.2342,1.2344,79200000.0
2009-04-09 12:15:00,1.2346,1.2351,1.2346,1.2351,111000000.0
2009-04-09 12:16:00,1.235,1.2351,1.235,1.235,80400000.0
2009-04-09 12:17:00,1.23515,1.2355,1.23465,1.235,68200000.0
2009-04-09 12:18:00,1.235,1.235,1.235,1.235,72800000.0
2009-04-09 12:19:00,1.235,1.235,1.23465,1.23465,64000000.0
2009-04-09 12:20:00,1.23485,1.2352,1.23445,1.2352,115200000.0
2009-04-09 12:21:00,1.2351,1.2352,1.235,1.235,36400000.0
2009-04-09 12:22:00,1.235,1.23505,1.235,1.23505,27400000.0
2009-04-09 12:23:00,1.23505,1.23545,1.235,1.2351,43400000.0
2009-04-09 12:24:00,1.2351,1.23525,1.2351,1.23525,27400000.0
2009-04-09 12:25:00,1.23525,1.2353,1.235,1.235,158400000.0
2009-04-09 12:26:00,1.23495,1.23495,1.23445,1.23455,21000000.0
2009-04-09 12:27:00,1.2343,1.2349,1.23415,1.2349,287800000.0
2009-04-09 12:28:00,1.23495,1.23495,1.2344,1.2345,199600000.0
2009-04-09 12:29:00,1.2344,1.23495,1.2344,1.2348,151800000.0
2009-04-09 12:30:00,1.2348,1.23535,1.2347,1.23505,180000000.0
2009-04-09 12:31:00,1.2349,1.23505,1.2346,1.2348,125200000.0
2009-04-09 12:32:00,1.23475,1.23495,1.2347,1.23495,47200000.0
2009-04-09 12:33:00,1.2353,1.2357,1.23505,1.23555,163600000.0
2009-04-09 12:34:00,1.23555,1.2358,1.23505,1.2357,180720000.0
2009-04-09 12:35:00,1.2357,1.2357,1.23485,1.2352,289273720.0
2009-04-09 12:36:00,1.2352,1.2356,1.2352,1.2356,229422790.0
2009-04-09 12:37:00,1.2355,1.2357,1.235,1.23525,157600000.0
2009-04-09 12:38:00,1.23525,1.2354,1.2347,1.2354,97640929.0
2009-04-09 12:39:00,1.2348,1.2352,1.2347,1.2352,181940930.0
2009-04-09 12:40:00,1.2352,1.2352,1.2352,1.2352,51000000.0
2009-04-09 12:41:00,1.2346,1.2349,1.23425,1.2349,202800000.0
2009-04-09 12:42:00,1.2349,1.2349,1.2349,1.2349,28800000.0
2009-04-09 12:43:00,1.2349,1.2349,1.2349,1.2349,28800000.0
2009-04-09 12:44:00,1.2349,1.2349,1.2349,1.2349,4800000.0
2009-04-09 12:45:00,1.235,1.235,1.235,1.235,4800000.0
2009-04-09 12:46:00,1.23515,1.23555,1.23515,1.23555,68800000.0
2009-04-09 12:47:00,1.2357,1.2357,1.2357,1.2357,18000000.0
2009-04-09 12:48:00,1.2358,1.2358,1.2357,1.2357,140571078.0
2009-04-09 12:49:00,1.2357,1.2358,1.23545,1.2358,80400000.0
2009-04-09 12:50:00,1.2357,1.23625,1.23565,1.2358,95800000.0
2009-04-09 12:51:00,1.2358,1.236,1.2354,1.2359,132568320.0
2009-04-09 12:52:00,1.2359,1.2359,1.2359,1.2359,78478240.0
2009-04-09 12:53:00,1.2359,1.2359,1.23555,1.23555,98902480.0
2009-04-09 12:54:00,1.23555,1.23585,1.23555,1.2358,111200000.0
2009-04-09 12:55:00,1.2358,1.2359,1.2358,1.2358,130500000.0
2009-04-09 12:56:00,1.2358,1.2361,1.2358,1.2361,78000000.0
2009-04-09 12:57:00,1.2361,1.23645,1.2361,1.2363,168000000.0
2009-04-09 12:58:00,1.2362,1.2363,1.23555,1.23615,169400000.0
2009-04-09 12:59:00,1.23615,1.23615,1.23465,1.23575,262400001.0
2009-04-09 13:00:00,1.2361,1.23675,1.23405,1.2343,372600000.0
2009-04-09 13:01:00,1.23435,1.23465,1.2337,1.2338,453400000.0
2009-04-09 13:02:00,1.23395,1.23475,1.23345,1.2346,537600000.0
2009-04-09 13:03:00,1.2346,1.2348,1.23415,1.23415,152600000.0
2009-04-09 13:04:00,1.23415,1.23435,1.23415,1.2342,100400000.0
2009-04-09 13:05:00,1.2342,1.2343,1.2342,1.2342,64000000.0
2009-04-09 13:06:00,1.2342,1.2345,1.2342,1.2345,64600000.0
2009-04-09 13:07:00,1.2345,1.2345,1.2342,1.2345,171600000.0
2009-04-09 13:08:00,1.23465,1.235,1.23465,1.2348,132400000.0
2009-04-09 13:09:00,1.2348,1.2348,1.23385,1.2342,349000003.0
2009-04-09 13:10:00,1.2342,1.2348,1.2342,1.23475,299600002.0
2009-04-09 13:11:00,1.23475,1.2348,1.23475,1.2348,29000000.0
2009-04-09 13:12:00,1.2347,1.23495,1.23435,1.23475,260800000.0
2009-04-09 13:13:00,1.23475,1.23595,1.2347,1.2353,231400000.0
2009-04-09 13:14:00,1.2353,1.2353,1.23505,1.2353,48200000.0
2009-04-09 13:15:00,1.23525,1.2353,1.2352,1.2353,28400000.0
2009-04-09 13:16:00,1.2352,1.2354,1.2352,1.2354,25000000.0
2009-04-09 13:17:00,1.2354,1.2357,1.235,1.235,177200000.0
2009-04-09 13:18:00,1.2352,1.2353,1.235,1.2351,128800000.0
2009-04-09 13:19:00,1.235,1.235,1.2347,1.2349,144200000.0
2009-04-09 13:20:00,1.23475,1.235,1.2346,1.2346,152800000.0
2009-04-09 13:21:00,1.23465,1.2348,1.23425,1.2348,134200000.0
2009-04-09 13:22:00,1.2348,1.2357,1.2348,1.2357,71800000.0
2009-04-09 13:23:00,1.2357,1.2357,1.2355,1.2355,57200000.0
2009-04-09 13:24:00,1.2356,1.2357,1.2354,1.2354,146000000.0
2009-04-09 13:25:00,1.2355,1.2355,1.2351,1.23525,44400000.0
2009-04-09 13:26:00,1.2353,1.2353,1.2351,1.2353,19400000.0
2009-04-09 13:27:00,1.2353,1.2353,1.23505,1.23505,40800000.0
2009-04-09 13:28:00,1.2351,1.2351,1.2347,1.2347,51800000.0
2009-04-09 13:29:00,1.2348,1.2357,1.2348,1.23525,158000000.0
2009-04-09 13:30:00,1.2354,1.23555,1.23475,1.23475,190400000.0
2009-04-09 13:31:00,1.23475,1.23475,1.2339,1.2342,149200000.0
2009-04-09 13:32:00,1.2343,1.23445,1.2338,1.2338,186800000.0
2009-04-09 13:33:00,1.23375,1.2339,1.2335,1.2339,67000000.0
2009-04-09 13:34:00,1.2339,1.2339,1.2337,1.2337,13800000.0
2009-04-09 13:35:00,1.23365,1.23365,1.23185,1.23185,188000000.0
2009-04-09 13:36:00,1.2319,1.23235,1.2306,1.23215,494400000.0
2009-04-09 13:37:00,1.23215,1.2322,1.2316,1.23175,230800000.0
2009-04-09 13:38:00,1.23175,1.23305,1.23175,1.23275,302600000.0
2009-04-09 13:39:00,1.23285,1.2333,1.23275,1.2328,192000000.0
2009-04-09 13:40:00,1.2328,1.2328,1.23265,1.2327,17800000.0
2009-04-09 13:41:00,1.2328,1.2331,1.2328,1.23285,160400000.0
2009-04-09 13:42:00,1.23285,1.2332,1.23285,1.233,84800000.0
2009-04-09 13:43:00,1.2331,1.2339,1.2331,1.2335,240000000.0
2009-04-09 13:44:00,1.2335,1.2342,1.23345,1.2338,191400000.0
2009-04-09 13:45:00,1.23385,1.2341,1.2338,1.2338,185200000.0
2009-04-09 13:46:00,1.23385,1.2339,1.23365,1.2337,149800000.0
2009-04-09 13:47:00,1.23365,1.23365,1.23295,1.23295,56200000.0
2009-04-09 13:48:00,1.2329,1.23315,1.2327,1.23315,62200000.0
2009-04-09 13:49:00,1.23305,1.23305,1.23265,1.2327,27200000.0
2009-04-09 13:50:00,1.23265,1.23305,1.23265,1.2329,128800000.0
2009-04-09 13:51:00,1.2331,1.2332,1.2329,1.2331,111400000.0
2009-04-09 13:52:00,1.2331,1.2331,1.23245,1.23245,204600000.0
2009-04-09 13:53:00,1.2324,1.23275,1.23235,1.2327,177200000.0
2009-04-09 13:54:00,1.2327,1.2327,1.23245,1.2325,121800000.0
2009-04-09 13:55:00,1.2325,1.2325,1.2325,1.2325,78000000.0
2009-04-09 13:56:00,1.2325,1.23255,1.2325,1.23255,49200000.0
2009-04-09 13:57:00,1.2325,1.23315,1.2325,1.23305,226400000.0
2009-04-09 13:58:00,1.2331,1.23335,1.2328,1.23335,122600000.0
2009-04-09 13:59:00,1.23335,1.2335,1.2332,1.2335,112000000.0
2009-04-09 14:00:00,1.2335,1.2335,1.2318,1.232,340200000.0
2009-04-09 14:01:00,1.232,1.23245,1.2312,1.23125,580999999.0
2009-04-09 14:02:00,1.23125,1.2319,1.23055,1.2315,430000000.0
2009-04-09 14:03:00,1.2315,1.23165,1.23095,1.23095,268800000.0
2009-04-09 14:04:00,1.231,1.231,1.22955,1.22955,597599998.0
2009-04-09 14:05:00,1.22955,1.2299,1.22925,1.22965,605800000.0
2009-04-09 14:06:00,1.22975,1.2301,1.22975,1.23,234600000.0
2009-04-09 14:07:00,1.23005,1.23015,1.22995,1.22995,191600000.0
2009-04-09 14:08:00,1.22995,1.23015,1.2298,1.2299,318400000.0
2009-04-09 14:09:00,1.2299,1.23015,1.2298,1.2299,341600000.0
2009-04-09 14:10:00,1.2299,1.23,1.2292,1.2296,668000000.0
2009-04-09 14:11:00,1.2296,1.2296,1.2294,1.22955,221600000.0
2009-04-09 14:12:00,1.22945,1.2299,1.22945,1.2297,169000000.0
2009-04-09 14:13:00,1.2297,1.22995,1.22955,1.22985,324800000.0
2009-04-09 14:14:00,1.2295,1.2301,1.2295,1.22985,517400000.0
2009-04-09 14:15:00,1.22985,1.23015,1.2298,1.22985,292400000.0
2009-04-09 14:16:00,1.22985,1.23015,1.2298,1.22985,226800000.0
2009-04-09 14:17:00,1.22985,1.2307,1.2298,1.23055,294800000.0
2009-04-09 14:18:00,1.23055,1.23065,1.2305,1.23055,128400000.0
2009-04-09 14:19:00,1.23055,1.23055,1.2302,1.2303,143600000.0
2009-04-09 14:20:00,1.23025,1.23055,1.23025,1.23045,197400000.0
2009-04-09 14:21:00,1.23045,1.23055,1.2296,1.2296,248600000.0
2009-04-09 14:22:00,1.2295,1.2295,1.22845,1.2291,584200000.0
2009-04-09 14:23:00,1.2292,1.22965,1.22905,1.22965,303400000.0
2009-04-09 14:24:00,1.22965,1.22965,1.22915,1.22915,261600000.0
2009-04-09 14:25:00,1.22915,1.22915,1.2286,1.22865,273000000.0
2009-04-09 14:26:00,1.2286,1.22875,1.2283,1.2285,459800000.0
2009-04-09 14:27:00,1.2285,1.2285,1.2276,1.228,697800001.0
2009-04-09 14:28:00,1.228,1.228,1.22705,1.22735,499399999.0
2009-04-09 14:29:00,1.22735,1.22775,1.2271,1.2273,211600000.0
2009-04-09 14:30:00,1.2275,1.22765,1.22735,1.2275,396800000.0
2009-04-09 14:31:00,1.22745,1.22795,1.2273,1.2277,438000000.0
2009-04-09 14:32:00,1.22775,1.2279,1.2276,1.2276,497400000.0
2009-04-09 14:33:00,1.2276,1.22805,1.22745,1.228,564800004.0
2009-04-09 14:34:00,1.22795,1.2281,1.22765,1.2278,467800000.0
2009-04-09 14:35:00,1.2278,1.22815,1.2278,1.22815,419000000.0
2009-04-09 14:36:00,1.22815,1.22815,1.2275,1.2276,509800000.0
2009-04-09 14:37:00,1.22755,1.2278,1.22715,1.22735,237600000.0
2009-04-09 14:38:00,1.22745,1.22745,1.2273,1.2274,210400000.0
2009-04-09 14:39:00,1.22745,1.2276,1.2274,1.22745,326000000.0
2009-04-09 14:40:00,1.22745,1.228,1.22735,1.2277,394400000.0
2009-04-09 14:41:00,1.2277,1.2277,1.22725,1.22735,272400000.0
2009-04-09 14:42:00,1.2274,1.2276,1.22725,1.2273,301500000.0
2009-04-09 14:43:00,1.2272,1.22725,1.22655,1.22655,395600002.0
2009-04-09 14:44:00,1.22645,1.2269,1.226,1.22615,526399999.0
2009-04-09 14:45:00,1.22615,1.22645,1.22535,1.22615,583000000.0
2009-04-09 14:46:00,1.22625,1.22655,1.2261,1.22635,452200000.0
2009-04-09 14:47:00,1.22635,1.2271,1.22625,1.22695,340800000.0
2009-04-09 14:48:00,1.22695,1.22705,1.22625,1.22645,577100000.0
2009-04-09 14:49:00,1.2263,1.2266,1.2263,1.22635,378600000.0
2009-04-09 14:50:00,1.22635,1.22655,1.22585,1.22585,337600000.0
2009-04-09 14:51:00,1.22585,1.22585,1.2247,1.2253,561400000.0
2009-04-09 14:52:00,1.2253,1.2259,1.2251,1.2259,320600000.0
2009-04-09 14:53:00,1.22595,1.226,1.2255,1.22575,226200000.0
2009-04-09 14:54:00,1.22575,1.22575,1.22505,1.2251,256400000.0
2009-04-09 14:55:00,1.22505,1.22535,1.22485,1.22485,176400000.0
2009-04-09 14:56:00,1.2248,1.22495,1.2247,1.22475,281800000.0
2009-04-09 14:57:00,1.22475,1.22475,1.2238,1.2241,502682001.0
2009-04-09 14:58:00,1.22415,1.22445,1.2239,1.22425,344400000.0
2009-04-09 14:59:00,1.22425,1.22435,1.22375,1.224,234000000.0
2009-04-09 15:00:00,1.2241,1.22435,1.22395,1.22425,213100000.0
2009-04-09 15:01:00,1.22425,1.2247,1.22405,1.2245,229000000.0
2009-04-09 15:02:00,1.22445,1.22485,1.22445,1.22455,451400001.0
2009-04-09 15:03:00,1.22455,1.2247,1.2245,1.2247,217200000.0
2009-04-09 15:04:00,1.2245,1.22525,1.2245,1.22525,175800000.0
2009-04-09 15:05:00,1.22535,1.2261,1.2246,1.2247,511600003.0
2009-04-09 15:06:00,1.22475,1.22575,1.2246,1.22565,434400000.0
2009-04-09 15:07:00,1.2254,1.2254,1.22465,1.22465,294000001.0
2009-04-09 15:08:00,1.22465,1.22495,1.2244,1.22455,497600000.0
2009-04-09 15:09:00,1.22445,1.22485,1.22445,1.22465,295600000.0
2009-04-09 15:10:00,1.22465,1.22465,1.2245,1.2245,296000000.0
2009-04-09 15:11:00,1.2245,1.2245,1.2243,1.22435,282400000.0
2009-04-09 15:12:00,1.22435,1.22515,1.22435,1.22485,144200000.0
2009-04-09 15:13:00,1.22505,1.22505,1.2241,1.22495,148200000.0
2009-04-09 15:14:00,1.22485,1.225,1.22445,1.2245,184800000.0
2009-04-09 15:15:00,1.22445,1.225,1.2244,1.2246,231000000.0
2009-04-09 15:16:00,1.2246,1.2247,1.2243,1.2247,204600000.0
2009-04-09 15:17:00,1.22465,1.2251,1.2246,1.22465,346199999.0
2009-04-09 15:18:00,1.22475,1.225,1.2243,1.2245,406999998.0
2009-04-09 15:19:00,1.22465,1.22475,1.2239,1.2242,340400000.0
2009-04-09 15:20:00,1.22425,1.22495,1.22405,1.22495,526599999.0
2009-04-09 15:21:00,1.22505,1.22515,1.2247,1.22475,317600000.0
2009-04-09 15:22:00,1.2247,1.22475,1.22445,1.2247,564200001.0
2009-04-09 15:23:00,1.22465,1.22465,1.22435,1.22435,161800000.0
2009-04-09 15:24:00,1.22435,1.2246,1.22425,1.22445,216800000.0
2009-04-09 15:25:00,1.22445,1.22445,1.224,1.224,186600000.0
2009-04-09 15:26:00,1.22415,1.22425,1.224,1.22405,106600000.0
2009-04-09 15:27:00,1.22405,1.2242,1.224,1.22405,164800000.0
2009-04-09 15:28:00,1.2241,1.22435,1.2241,1.2241,89600000.0
2009-04-09 15:29:00,1.224,1.22485,1.224,1.2244,159600000.0
2009-04-09 15:30:00,1.2245,1.2246,1.2244,1.2246,57800000.0
2009-04-09 15:31:00,1.22465,1.2258,1.22465,1.2254,108000000.0
2009-04-09 15:32:00,1.2254,1.22585,1.2249,1.2253,304200000.0
2009-04-09 15:33:00,1.2253,1.22595,1.22495,1.22585,183600000.0
2009-04-09 15:34:00,1.2259,1.2259,1.2252,1.22525,440000001.0
2009-04-09 15:35:00,1.22505,1.22545,1.225,1.22545,373400000.0
2009-04-09 15:36:00,1.2255,1.2258,1.22525,1.2255,533399998.0
2009-04-09 15:37:00,1.2255,1.22565,1.2245,1.22485,470300000.0
2009-04-09 15:38:00,1.22485,1.2253,1.22475,1.22525,283600000.0
2009-04-09 15:39:00,1.22525,1.22595,1.2252,1.2257,383000000.0
2009-04-09 15:40:00,1.22575,1.22625,1.22565,1.22595,263400000.0
2009-04-09 15:41:00,1.2261,1.22615,1.22585,1.22585,268200000.0
2009-04-09 15:42:00,1.22585,1.22625,1.22585,1.2261,294400000.0
2009-04-09 15:43:00,1.2261,1.22615,1.22595,1.22605,267800000.0
2009-04-09 15:44:00,1.22605,1.22615,1.2255,1.22575,405000000.0
2009-04-09 15:45:00,1.22575,1.226,1.2255,1.22595,284800000.0
2009-04-09 15:46:00,1.22595,1.2261,1.22555,1.22565,310200000.0
2009-04-09 15:47:00,1.22565,1.2259,1.22555,1.2259,304000000.0
2009-04-09 15:48:00,1.22595,1.22615,1.22595,1.2261,189200000.0
2009-04-09 15:49:00,1.2261,1.2261,1.2259,1.2259,286400000.0
2009-04-09 15:50:00,1.22595,1.22595,1.22545,1.22555,597800000.0
2009-04-09 15:51:00,1.22545,1.22555,1.2248,1.22485,516400001.0
2009-04-09 15:52:00,1.22485,1.22525,1.22455,1.2252,534600000.0
2009-04-09 15:53:00,1.2252,1.22595,1.2252,1.22575,566400000.0
2009-04-09 15:54:00,1.22575,1.22575,1.2252,1.22535,535200000.0
2009-04-09 15:55:00,1.22525,1.2255,1.225,1.22505,580399999.0
2009-04-09 15:56:00,1.22505,1.22535,1.22495,1.22495,400200000.0
2009-04-09 15:57:00,1.2251,1.22525,1.2249,1.225,324200001.0
2009-04-09 15:58:00,1.2251,1.2252,1.22495,1.22505,440600000.0
2009-04-09 15:59:00,1.22505,1.2252,1.22455,1.22485,556800001.0
2009-04-09 16:00:00,1.22485,1.22485,1.2245,1.2245,663399999.0
2009-04-09 16:01:00,1.2245,1.22485,1.2244,1.22455,169000000.0
2009-04-09 16:02:00,1.2245,1.2246,1.22435,1.22445,485800001.0
2009-04-09 16:03:00,1.22445,1.2248,1.22415,1.2242,530000002.0
2009-04-09 16:04:00,1.2242,1.2248,1.22415,1.2245,298399999.0
2009-04-09 16:05:00,1.2242,1.22455,1.22395,1.22445,399400000.0
2009-04-09 16:06:00,1.22445,1.22475,1.22445,1.22475,313200000.0
2009-04-09 16:07:00,1.2248,1.2253,1.2246,1.2249,578000000.0
2009-04-09 16:08:00,1.2249,1.2249,1.22455,1.2247,444400000.0
2009-04-09 16:09:00,1.2247,1.2248,1.2246,1.22475,329600000.0
2009-04-09 16:10:00,1.22475,1.2252,1.22475,1.22475,519800000.0
2009-04-09 16:11:00,1.22475,1.22495,1.22455,1.22485,279800000.0
2009-04-09 16:12:00,1.22485,1.2251,1.2246,1.2247,492200001.0
2009-04-09 16:13:00,1.22475,1.22485,1.2245,1.22475,219000000.0
2009-04-09 16:14:00,1.22475,1.22475,1.224,1.22425,426400000.0
2009-04-09 16:15:00,1.22415,1.22425,1.22395,1.22395,412400000.0
2009-04-09 16:16:00,1.22395,1.22395,1.22295,1.2232,726500002.0
2009-04-09 16:17:00,1.22335,1.22355,1.22305,1.22345,312200000.0
2009-04-09 16:18:00,1.22345,1.22345,1.22295,1.223,510400000.0
2009-04-09 16:19:00,1.223,1.22325,1.223,1.22305,668400000.0
2009-04-09 16:20:00,1.22305,1.2231,1.2224,1.22245,692000003.0
2009-04-09 16:21:00,1.22245,1.2225,1.22155,1.22175,700600000.0
2009-04-09 16:22:00,1.22175,1.2222,1.2214,1.22155,597100000.0
2009-04-09 16:23:00,1.22155,1.22155,1.2211,1.22125,460600000.0
2009-04-09 16:24:00,1.22135,1.22175,1.2212,1.22155,344200000.0
2009-04-09 16:25:00,1.2216,1.22175,1.22135,1.2214,546200000.0
2009-04-09 16:26:00,1.22145,1.2216,1.221,1.22145,628599998.0
2009-04-09 16:27:00,1.22145,1.22215,1.22135,1.22205,345200000.0
2009-04-09 16:28:00,1.22205,1.2224,1.222,1.2223,364000000.0
2009-04-09 16:29:00,1.22245,1.2228,1.22215,1.2227,381600000.0
2009-04-09 16:30:00,1.2226,1.2229,1.22235,1.2226,357200000.0
2009-04-09 16:31:00,1.2225,1.22315,1.2224,1.22295,503999999.0
2009-04-09 16:32:00,1.223,1.2238,1.2229,1.2235,662800000.0
2009-04-09 16:33:00,1.22345,1.22365,1.2233,1.22335,467000000.0
2009-04-09 16:34:00,1.2235,1.2237,1.2233,1.2237,342000000.0
2009-04-09 16:35:00,1.2237,1.2239,1.22315,1.22325,643800000.0
2009-04-09 16:36:00,1.2233,1.2249,1.2232,1.2245,607400000.0
2009-04-09 16:37:00,1.22445,1.2247,1.22385,1.22465,679800001.0
2009-04-09 16:38:00,1.22445,1.2248,1.2241,1.2248,523600001.0
2009-04-09 16:39:00,1.22475,1.2254,1.2245,1.2245,524200000.0
2009-04-09 16:40:00,1.2245,1.22495,1.22435,1.22455,642600000.0
2009-04-09 16:41:00,1.22455,1.22515,1.2245,1.22465,355600000.0
2009-04-09 16:42:00,1.2247,1.2256,1.2247,1.2256,508799997.0
2009-04-09 16:43:00,1.2256,1.2259,1.22505,1.2256,486000000.0
2009-04-09 16:44:00,1.2256,1.226,1.22515,1.22575,631200000.0
2009-04-09 16:45:00,1.22595,1.2265,1.2257,1.2261,379200000.0
2009-04-09 16:46:00,1.22615,1.2273,1.22585,1.2271,525800000.0
2009-04-09 16:47:00,1.227,1.2273,1.22655,1.22695,310600000.0
2009-04-09 16:48:00,1.22695,1.22695,1.2264,1.22685,223200000.0
2009-04-09 16:49:00,1.2269,1.227,1.22555,1.2258,574600000.0
2009-04-09 16:50:00,1.22575,1.2267,1.22565,1.22665,357200000.0
2009-04-09 16:51:00,1.22665,1.22695,1.2263,1.22665,405600000.0
2009-04-09 16:52:00,1.22665,1.2269,1.22645,1.22665,405000000.0
2009-04-09 16:53:00,1.22665,1.2268,1.22605,1.22605,420600000.0
2009-04-09 16:54:00,1.22605,1.2265,1.22575,1.22645,553300000.0
2009-04-09 16:55:00,1.22645,1.22645,1.22575,1.2258,432000000.0
2009-04-09 16:56:00,1.22585,1.22635,1.22515,1.22525,471000000.0
2009-04-09 16:57:00,1.22535,1.2258,1.22515,1.22535,247800000.0
2009-04-09 16:58:00,1.22535,1.22625,1.2249,1.22625,573400000.0
2009-04-09 16:59:00,1.22625,1.22625,1.22495,1.2253,603400000.0
2009-04-09 17:00:00,1.2253,1.22595,1.22505,1.2257,637400000.0
2009-04-09 17:01:00,1.2257,1.2258,1.22535,1.22535,579600000.0
2009-04-09 17:02:00,1.22535,1.22535,1.22485,1.22495,242400000.0
2009-04-09 17:03:00,1.225,1.22545,1.2249,1.22535,239000000.0
2009-04-09 17:04:00,1.22535,1.22555,1.22495,1.2252,327000000.0
2009-04-09 17:05:00,1.2252,1.2253,1.22495,1.2252,194000000.0
2009-04-09 17:06:00,1.2252,1.2253,1.22495,1.22505,176600000.0
2009-04-09 17:07:00,1.22505,1.2252,1.22455,1.2249,390600000.0
2009-04-09 17:08:00,1.2249,1.2249,1.2247,1.22475,206800000.0
2009-04-09 17:09:00,1.22485,1.22525,1.22475,1.22505,423400000.0
2009-04-09 17:10:00,1.22505,1.2256,1.2249,1.2252,408800000.0
2009-04-09 17:11:00,1.22525,1.22555,1.22375,1.22395,724000000.0
2009-04-09 17:12:00,1.22395,1.22425,1.22365,1.22385,434400000.0
2009-04-09 17:13:00,1.2238,1.22425,1.22355,1.22415,325600000.0
2009-04-09 17:14:00,1.2243,1.2251,1.2239,1.22505,284600000.0
2009-04-09 17:15:00,1.22505,1.22505,1.2244,1.2246,384600000.0
2009-04-09 17:16:00,1.2246,1.2251,1.2246,1.22485,271200000.0
2009-04-09 17:17:00,1.22485,1.22525,1.22465,1.22505,350000000.0
2009-04-09 17:18:00,1.22505,1.22555,1.2249,1.22555,474200000.0
2009-04-09 17:19:00,1.22555,1.2259,1.22555,1.22565,293200000.0
2009-04-09 17:20:00,1.22565,1.2257,1.22515,1.22535,401800000.0
2009-04-09 17:21:00,1.22535,1.2256,1.2251,1.22545,404000001.0
2009-04-09 17:22:00,1.22545,1.2256,1.2251,1.22525,164799999.0
2009-04-09 17:23:00,1.22525,1.22555,1.2252,1.22545,304000000.0
2009-04-09 17:24:00,1.2255,1.2257,1.22545,1.2256,517800000.0
2009-04-09 17:25:00,1.2256,1.2258,1.22555,1.2258,221600000.0
2009-04-09 17:26:00,1.22595,1.22645,1.22585,1.22645,347400000.0
2009-04-09 17:27:00,1.22645,1.22715,1.2264,1.22705,393800000.0
2009-04-09 17:28:00,1.227,1.22715,1.22615,1.22655,438400000.0
2009-04-09 17:29:00,1.22645,1.22715,1.22645,1.22655,346000000.0
2009-04-09 17:30:00,1.22645,1.22685,1.22645,1.22685,275400000.0
2009-04-09 17:31:00,1.22685,1.227,1.226,1.226,441600000.0
2009-04-09 17:32:00,1.226,1.22605,1.22565,1.2257,329200000.0
2009-04-09 17:33:00,1.2257,1.22575,1.22545,1.22575,174200000.0
2009-04-09 17:34:00,1.22575,1.22575,1.22505,1.2252,452000000.0
2009-04-09 17:35:00,1.2252,1.22525,1.22485,1.2251,318800002.0
2009-04-09 17:36:00,1.2251,1.2252,1.225,1.225,214600000.0
2009-04-09 17:37:00,1.225,1.22535,1.225,1.22515,322600001.0
2009-04-09 17:38:00,1.22515,1.2257,1.22495,1.2256,480400005.0
2009-04-09 17:39:00,1.2256,1.226,1.2253,1.2253,292200000.0
2009-04-09 17:40:00,1.2253,1.22605,1.2253,1.2257,233400000.0
2009-04-09 17:41:00,1.2257,1.22655,1.2257,1.22645,317800000.0
2009-04-09 17:42:00,1.22645,1.22715,1.2262,1.22655,224400000.0
2009-04-09 17:43:00,1.22655,1.22715,1.22655,1.22705,302199998.0
2009-04-09 17:44:00,1.22705,1.22825,1.22695,1.22795,370400000.0
2009-04-09 17:45:00,1.22795,1.2286,1.2279,1.2286,659399999.0
2009-04-09 17:46:00,1.22865,1.22865,1.2279,1.22795,440800000.0
2009-04-09 17:47:00,1.22795,1.22825,1.2279,1.22825,570800000.0
2009-04-09 17:48:00,1.22825,1.2285,1.2279,1.2279,443800000.0
2009-04-09 17:49:00,1.2279,1.2279,1.22735,1.2276,317100000.0
2009-04-09 17:50:00,1.22755,1.2279,1.2271,1.22765,318300000.0
2009-04-09 17:51:00,1.22765,1.22775,1.22715,1.22715,449400000.0
2009-04-09 17:52:00,1.22725,1.2278,1.22715,1.22755,433400000.0
2009-04-09 17:53:00,1.22755,1.22755,1.22715,1.2274,373800000.0
2009-04-09 17:54:00,1.2274,1.2279,1.22725,1.2277,293800000.0
2009-04-09 17:55:00,1.2277,1.22815,1.2277,1.22795,391000000.0
2009-04-09 17:56:00,1.22795,1.2281,1.2276,1.228,418799999.0
2009-04-09 17:57:00,1.2279,1.22795,1.22705,1.22745,700800000.0
2009-04-09 17:58:00,1.22735,1.22755,1.22725,1.22745,398200000.0
2009-04-09 17:59:00,1.22745,1.2276,1.22695,1.22725,488800000.0
2009-04-09 18:00:00,1.2272,1.22755,1.2271,1.2273,419800000.0
2009-04-09 18:01:00,1.22715,1.22725,1.22685,1.2269,591000000.0
2009-04-09 18:02:00,1.2269,1.22705,1.2269,1.22705,398200000.0
2009-04-09 18:03:00,1.22705,1.22715,1.22695,1.22715,331200000.0
2009-04-09 18:04:00,1.22705,1.2271,1.2264,1.22675,379400000.0
2009-04-09 18:05:00,1.2269,1.22725,1.2269,1.227,278800000.0
2009-04-09 18:06:00,1.22695,1.227,1.22665,1.22675,328400000.0
2009-04-09 18:07:00,1.22675,1.227,1.22655,1.2269,494400000.0
2009-04-09 18:08:00,1.2269,1.2269,1.22635,1.22675,191600000.0
2009-04-09 18:09:00,1.22675,1.22675,1.22665,1.22675,225000000.0
2009-04-09 18:10:00,1.22675,1.22725,1.22645,1.22695,441200000.0
2009-04-09 18:11:00,1.22695,1.22785,1.22695,1.22765,218400000.0
2009-04-09 18:12:00,1.22765,1.2281,1.22765,1.2279,340400000.0
2009-04-09 18:13:00,1.228,1.2284,1.22755,1.2283,412800000.0
2009-04-09 18:14:00,1.2283,1.2289,1.22825,1.22855,247600000.0
2009-04-09 18:15:00,1.22855,1.2296,1.22855,1.2296,333800000.0
2009-04-09 18:16:00,1.2296,1.2301,1.22945,1.2298,372600000.0
2009-04-09 18:17:00,1.2299,1.22995,1.2291,1.2291,411600000.0
2009-04-09 18:18:00,1.2291,1.2299,1.22895,1.2299,412400000.0
2009-04-09 18:19:00,1.2299,1.22995,1.22945,1.22955,458000000.0
2009-04-09 18:20:00,1.22955,1.22965,1.229,1.22925,498600000.0
2009-04-09 18:21:00,1.22925,1.22925,1.2289,1.229,365800000.0
2009-04-09 18:22:00,1.229,1.2291,1.229,1.22905,235600000.0
2009-04-09 18:23:00,1.22915,1.22935,1.2285,1.2286,370200000.0
2009-04-09 18:24:00,1.22855,1.2287,1.22855,1.22865,172000000.0
2009-04-09 18:25:00,1.22865,1.2289,1.2286,1.2289,90400000.0
2009-04-09 18:26:00,1.22895,1.22905,1.2289,1.2289,105000000.0
2009-04-09 18:27:00,1.2289,1.2289,1.2288,1.2289,224400000.0
2009-04-09 18:28:00,1.22885,1.2289,1.2288,1.2288,171800005.0
2009-04-09 18:29:00,1.2288,1.2288,1.22865,1.22875,181200001.0
2009-04-09 18:30:00,1.2287,1.2287,1.22815,1.2283,258400000.0
2009-04-09 18:31:00,1.2283,1.2284,1.228,1.22805,278200000.0
2009-04-09 18:32:00,1.22805,1.2281,1.22755,1.22795,299800000.0
2009-04-09 18:33:00,1.2279,1.228,1.2278,1.22795,196600000.0
2009-04-09 18:34:00,1.22805,1.22825,1.22775,1.228,220600000.0
2009-04-09 18:35:00,1.228,1.22815,1.2279,1.2279,226799999.0
2009-04-09 18:36:00,1.2279,1.22815,1.2276,1.22765,472199996.0
2009-04-09 18:37:00,1.22765,1.2281,1.22765,1.22795,351600001.0
2009-04-09 18:38:00,1.2279,1.22795,1.2274,1.22775,267800000.0
2009-04-09 18:39:00,1.22765,1.22765,1.2274,1.2275,230599998.0
2009-04-09 18:40:00,1.2275,1.2275,1.22745,1.2275,226400000.0
2009-04-09 18:41:00,1.2275,1.2275,1.2275,1.2275,372800000.0
2009-04-09 18:42:00,1.2275,1.2275,1.2275,1.2275,680000000.0
2009-04-09 18:43:00,1.2275,1.22755,1.22715,1.22725,272600000.0
2009-04-09 18:44:00,1.2273,1.2273,1.22645,1.2268,350800000.0
2009-04-09 18:45:00,1.2268,1.22715,1.2268,1.22685,548599998.0
2009-04-09 18:46:00,1.227,1.22765,1.227,1.22765,254600000.0
2009-04-09 18:47:00,1.22765,1.22765,1.2274,1.22745,488799999.0
2009-04-09 18:48:00,1.22745,1.22745,1.22715,1.2272,320999999.0
2009-04-09 18:49:00,1.22725,1.2273,1.22685,1.22705,218600000.0
2009-04-09 18:50:00,1.22715,1.22745,1.22715,1.2274,368800000.0
2009-04-09 18:51:00,1.2274,1.22745,1.227,1.22725,183600000.0
2009-04-09 18:52:00,1.22735,1.22735,1.2271,1.22715,178800000.0
2009-04-09 18:53:00,1.22715,1.22745,1.22715,1.22735,253800000.0
2009-04-09 18:54:00,1.22735,1.22745,1.22735,1.22745,111400000.0
2009-04-09 18:55:00,1.2275,1.2275,1.2273,1.22735,269600000.0
2009-04-09 18:56:00,1.22735,1.22735,1.22735,1.22735,297600000.0
2009-04-09 18:57:00,1.22735,1.2275,1.22735,1.22735,221600000.0
2009-04-09 18:58:00,1.22735,1.22735,1.22705,1.2271,230000000.0
2009-04-09 18:59:00,1.2271,1.22775,1.227,1.22755,340800000.0
2009-04-09 19:00:00,1.2276,1.2279,1.22755,1.22785,188600000.0
2009-04-09 19:01:00,1.22785,1.22785,1.2275,1.2275,247200000.0
2009-04-09 19:02:00,1.2275,1.2278,1.2274,1.22755,311000000.0
2009-04-09 19:03:00,1.22745,1.2276,1.2274,1.2275,71600000.0
2009-04-09 19:04:00,1.2275,1.2278,1.22745,1.22755,199200000.0
2009-04-09 19:05:00,1.22755,1.2278,1.2275,1.22755,165200000.0
2009-04-09 19:06:00,1.22755,1.22755,1.2275,1.22755,35200000.0
2009-04-09 19:07:00,1.22755,1.22755,1.2275,1.2275,103600000.0
2009-04-09 19:08:00,1.2274,1.2274,1.22655,1.2266,226600000.0
2009-04-09 19:09:00,1.2266,1.2269,1.22635,1.22635,303200000.0
2009-04-09 19:10:00,1.22635,1.2269,1.22585,1.22675,348600000.0
2009-04-09 19:11:00,1.22675,1.22675,1.22625,1.22645,387600000.0
2009-04-09 19:12:00,1.22645,1.22685,1.2264,1.22655,276200000.0
2009-04-09 19:13:00,1.22655,1.22665,1.22655,1.22665,113200000.0
2009-04-09 19:14:00,1.22665,1.22715,1.22665,1.22695,210200000.0
2009-04-09 19:15:00,1.22695,1.22745,1.22695,1.22745,166000000.0
2009-04-09 19:16:00,1.22745,1.22745,1.22735,1.22735,284000000.0
2009-04-09 19:17:00,1.22735,1.22735,1.22705,1.22705,50400000.0
2009-04-09 19:18:00,1.22705,1.2271,1.22705,1.2271,49600000.0
2009-04-09 19:19:00,1.2271,1.2271,1.22675,1.22675,88800000.0
2009-04-09 19:20:00,1.22685,1.22695,1.22685,1.22695,122600000.0
2009-04-09 19:21:00,1.22695,1.22695,1.2264,1.22645,246600000.0
2009-04-09 19:22:00,1.2265,1.22655,1.2265,1.2265,44800000.0
2009-04-09 19:23:00,1.2265,1.2265,1.22645,1.22645,92200000.0
2009-04-09 19:24:00,1.22645,1.2265,1.22645,1.2265,89200000.0
2009-04-09 19:25:00,1.2265,1.22655,1.22645,1.2265,106600000.0
2009-04-09 19:26:00,1.2266,1.2266,1.22645,1.2266,145200000.0
2009-04-09 19:27:00,1.2267,1.22685,1.22655,1.22685,152400000.0
2009-04-09 19:28:00,1.22685,1.22705,1.22685,1.22685,148800000.0
2009-04-09 19:29:00,1.22685,1.22685,1.22685,1.22685,3200000.0
2009-04-09 19:30:00,1.22685,1.22695,1.22685,1.22695,73800000.0
2009-04-09 19:31:00,1.22705,1.2271,1.22705,1.22705,91200000.0
2009-04-09 19:32:00,1.2271,1.22715,1.22695,1.22695,147200000.0
2009-04-09 19:33:00,1.2269,1.2271,1.22685,1.2271,50000000.0
2009-04-09 19:34:00,1.2271,1.22735,1.22705,1.22725,148400000.0
2009-04-09 19:35:00,1.22735,1.22775,1.22735,1.22745,171600000.0
2009-04-09 19:36:00,1.22755,1.22755,1.2274,1.2274,69600000.0
2009-04-09 19:37:00,1.22745,1.22755,1.2273,1.2273,60200000.0
2009-04-09 19:38:00,1.22735,1.22745,1.22735,1.22735,163000000.0
2009-04-09 19:39:00,1.22735,1.22745,1.22735,1.2274,214000000.0
2009-04-09 19:40:00,1.2274,1.2274,1.2273,1.2274,91400000.0
2009-04-09 19:41:00,1.22735,1.2274,1.2273,1.2273,107200000.0
2009-04-09 19:42:00,1.22735,1.22735,1.22725,1.22725,138800000.0
2009-04-09 19:43:00,1.22725,1.22725,1.22695,1.227,219800000.0
2009-04-09 19:44:00,1.22705,1.2271,1.22695,1.227,276000000.0
2009-04-09 19:45:00,1.227,1.2272,1.22695,1.22705,178800000.0
2009-04-09 19:46:00,1.22715,1.2272,1.227,1.2271,62000000.0
2009-04-09 19:47:00,1.2271,1.2272,1.2269,1.227,105000000.0
2009-04-09 19:48:00,1.227,1.227,1.2263,1.22635,353000000.0
2009-04-09 19:49:00,1.22635,1.22675,1.22635,1.22665,212000000.0
2009-04-09 19:50:00,1.22665,1.22695,1.22665,1.22685,172400000.0
2009-04-09 19:51:00,1.2269,1.2269,1.2269,1.2269,6400000.0
2009-04-09 19:52:00,1.22695,1.227,1.22695,1.227,106600000.0
2009-04-09 19:53:00,1.22705,1.22715,1.22705,1.2271,225000000.0
2009-04-09 19:54:00,1.2271,1.22715,1.2267,1.22675,204400000.0
2009-04-09 19:55:00,1.2268,1.2268,1.2267,1.2268,153600000.0
2009-04-09 19:56:00,1.2268,1.2268,1.2267,1.2267,52000000.0
2009-04-09 19:57:00,1.22675,1.22705,1.2267,1.22705,138000000.0
2009-04-09 19:58:00,1.22695,1.2271,1.2265,1.22665,332600000.0
2009-04-09 19:59:00,1.22675,1.22675,1.22605,1.22665,235600000.0
2009-04-09 20:00:00,1.22665,1.22675,1.22645,1.22645,194800000.0
2009-04-09 20:01:00,1.2265,1.22675,1.2265,1.2267,78400000.0
2009-04-09 20:02:00,1.2267,1.22675,1.2267,1.2267,117800000.0
2009-04-09 20:03:00,1.2267,1.2267,1.22655,1.22655,124800000.0
2009-04-09 20:04:00,1.2266,1.2267,1.22655,1.2266,69800000.0
2009-04-09 20:05:00,1.22641,1.22657,1.22624,1.22624,111200000.0
2009-04-09 20:06:00,1.2266,1.2267,1.2266,1.2267,5800000.0
2009-04-09 20:07:00,1.2267,1.227,1.2267,1.22695,70000000.0
2009-04-09 20:08:00,1.22695,1.227,1.2266,1.2266,13500000.0
2009-04-09 20:09:00,1.2268,1.2268,1.2266,1.2267,72800000.0
2009-04-09 20:10:00,1.2267,1.2269,1.2266,1.2269,75200000.0
2009-04-09 20:11:00,1.2269,1.2269,1.22655,1.2267,105000000.0
2009-04-09 20:12:00,1.22665,1.22665,1.22665,1.22665,57800000.0
2009-04-09 20:13:00,1.22665,1.2267,1.22665,1.22665,41600000.0
2009-04-09 20:14:00,1.22665,1.22695,1.2266,1.2267,51200000.0
2009-04-09 20:15:00,1.2267,1.22705,1.2266,1.2269,156600000.0
2009-04-09 20:16:00,1.22695,1.2271,1.22695,1.227,72000000.0
2009-04-09 20:17:00,1.2271,1.22725,1.22695,1.22695,55200000.0
2009-04-09 20:18:00,1.22695,1.227,1.22695,1.227,27000000.0
2009-04-09 20:19:00,1.22705,1.22745,1.227,1.2274,66400000.0
2009-04-09 20:20:00,1.22745,1.22745,1.2272,1.22725,101600000.0
2009-04-09 20:21:00,1.22725,1.2273,1.22675,1.2272,178000000.0
2009-04-09 20:22:00,1.2272,1.22745,1.22715,1.2273,185600000.0
2009-04-09 20:23:00,1.2274,1.2274,1.22715,1.22715,116800000.0
2009-04-09 20:24:00,1.22725,1.22735,1.22715,1.2272,166400000.0
2009-04-09 20:25:00,1.2272,1.2277,1.2272,1.2275,276800000.0
2009-04-09 20:26:00,1.22745,1.22745,1.2274,1.2274,53600000.0
2009-04-09 20:27:00,1.22735,1.22755,1.22725,1.22745,132000000.0
2009-04-09 20:28:00,1.22745,1.22745,1.22745,1.22745,40800000.0
2009-04-09 20:29:00,1.22745,1.22745,1.22745,1.22745,9600000.0
2009-04-09 20:30:00,1.22745,1.22755,1.22745,1.2275,103200000.0
2009-04-09 20:31:00,1.2274,1.22745,1.22705,1.2273,284800000.0
2009-04-09 20:32:00,1.22735,1.22735,1.2271,1.22715,36000000.0
2009-04-09 20:33:00,1.22715,1.22735,1.2271,1.22735,108800000.0
2009-04-09 20:34:00,1.22735,1.2275,1.22715,1.22735,130400000.0
2009-04-09 20:35:00,1.22725,1.2275,1.2272,1.22735,242200000.0
2009-04-09 20:36:00,1.22745,1.22745,1.22735,1.22745,79200000.0
2009-04-09 20:37:00,1.22735,1.22745,1.22725,1.2273,171200000.0
2009-04-09 20:38:00,1.22725,1.22745,1.22705,1.2271,306400000.0
2009-04-09 20:39:00,1.2272,1.2273,1.22705,1.22705,130800000.0
2009-04-09 20:40:00,1.22705,1.22725,1.2268,1.2268,210000000.0
2009-04-09 20:41:00,1.22695,1.227,1.22675,1.2269,177800000.0
2009-04-09 20:42:00,1.22675,1.227,1.22645,1.2266,148000000.0
2009-04-09 20:43:00,1.2266,1.2267,1.2266,1.22665,102000000.0
2009-04-09 20:44:00,1.22665,1.22665,1.2265,1.2265,75200000.0
2009-04-09 20:45:00,1.2265,1.22675,1.2258,1.22605,403200000.0
2009-04-09 20:46:00,1.22605,1.22605,1.22555,1.22585,196800000.0
2009-04-09 20:47:00,1.22585,1.22585,1.2251,1.22565,225400000.0
2009-04-09 20:48:00,1.22565,1.22565,1.225,1.22505,203200000.0
2009-04-09 20:49:00,1.22505,1.22525,1.22505,1.2252,125000000.0
2009-04-09 20:50:00,1.22515,1.22515,1.2251,1.2251,73000000.0
2009-04-09 20:51:00,1.2251,1.2251,1.22465,1.22465,247000000.0
2009-04-09 20:52:00,1.22465,1.22495,1.22465,1.22495,301600000.0
2009-04-09 20:53:00,1.22495,1.225,1.2245,1.22485,121200000.0
2009-04-09 20:54:00,1.22485,1.2252,1.22485,1.22505,129000000.0
2009-04-09 20:55:00,1.2251,1.22515,1.22495,1.22505,65800000.0
2009-04-09 20:56:00,1.22515,1.22515,1.22505,1.22505,32000000.0
2009-04-09 20:57:00,1.22505,1.22505,1.22505,1.22505,37400000.0
2009-04-09 20:58:00,1.22505,1.22505,1.22505,1.22505,21200000.0
2009-04-09 20:59:00,1.22505,1.22525,1.225,1.225,137600000.0
2009-04-09 21:00:00,1.22505,1.2252,1.225,1.22505,273000000.0
2009-04-09 21:01:00,1.22505,1.22525,1.2247,1.2251,83100000.0
2009-04-09 21:02:00,1.2251,1.2251,1.225,1.225,23800000.0
2009-04-09 21:03:00,1.225,1.2251,1.225,1.22505,91400000.0
2009-04-09 21:04:00,1.22505,1.2251,1.22505,1.2251,79200000.0
2009-04-09 21:05:00,1.22525,1.22525,1.22525,1.22525,3200000.0
2009-04-09 21:06:00,1.22525,1.2254,1.22505,1.22525,175400000.0
2009-04-09 21:07:00,1.22525,1.22525,1.2251,1.2251,26800000.0
2009-04-09 21:08:00,1.2251,1.2252,1.2251,1.2251,40400000.0
2009-04-09 21:09:00,1.22515,1.2253,1.22515,1.2253,19200000.0
2009-04-09 21:10:00,1.2253,1.2253,1.2253,1.2253,4800000.0
2009-04-09 21:11:00,1.22535,1.22535,1.2253,1.2253,92800000.0
2009-04-09 21:12:00,1.2253,1.22535,1.2253,1.22535,104200000.0
2009-04-09 21:13:00,1.22545,1.22555,1.22525,1.22555,130400000.0
2009-04-09 21:14:00,1.2253,1.2254,1.22515,1.22535,98800000.0
2009-04-09 21:15:00,1.22545,1.22545,1.22525,1.22535,119200000.0
2009-04-09 21:16:00,1.22535,1.2255,1.2253,1.2255,43200000.0
2009-04-09 21:17:00,1.2255,1.22565,1.22545,1.2256,78400000.0
2009-04-09 21:18:00,1.22555,1.2256,1.2252,1.22525,202200000.0
2009-04-09 21:19:00,1.22525,1.2256,1.22515,1.22545,113200000.0
2009-04-09 21:20:00,1.2255,1.22555,1.2255,1.22555,9600000.0
2009-04-09 21:21:00,1.22508,1.22523,1.2249,1.22505,112600000.0
2009-04-09 21:22:00,1.2256,1.2256,1.2256,1.2256,4800000.0
2009-04-09 21:23:00,1.2256,1.22575,1.2255,1.22555,106800000.0
2009-04-09 21:24:00,1.22555,1.22585,1.22555,1.22575,93000000.0
2009-04-09 21:25:00,1.2258,1.2258,1.22575,1.22575,155800000.0
2009-04-09 21:26:00,1.22575,1.2258,1.22575,1.22575,115600000.0
2009-04-09 21:27:00,1.22575,1.22575,1.22575,1.22575,186400000.0
2009-04-09 21:28:00,1.22575,1.226,1.22575,1.226,168600000.0
2009-04-09 21:29:00,1.22561,1.22583,1.22541,1.2256,201800001.0
2009-04-09 21:30:00,1.22564,1.22575,1.22554,1.22575,134200000.0
2009-04-09 21:31:00,1.22605,1.22625,1.226,1.22615,78400000.0
2009-04-09 21:32:00,1.2262,1.2262,1.2262,1.2262,19200000.0
2009-04-09 21:33:00,1.22615,1.22645,1.22615,1.22615,40000000.0
2009-04-09 21:34:00,1.22625,1.22625,1.22625,1.22625,19200000.0
2009-04-09 21:35:00,1.22625,1.22645,1.22615,1.22625,93000000.0
2009-04-09 21:36:00,1.22625,1.22635,1.22615,1.22625,93000000.0
2009-04-09 21:37:00,1.22625,1.22635,1.22605,1.22605,84000000.0
2009-04-09 21:38:00,1.22605,1.22605,1.2254,1.22555,92900000.0
2009-04-09 21:39:00,1.2256,1.2256,1.22525,1.22525,99200000.0
2009-04-09 21:40:00,1.2253,1.22545,1.22525,1.22545,83600000.0
2009-04-09 21:41:00,1.22525,1.22575,1.22525,1.22565,129600000.0
2009-04-09 21:42:00,1.22565,1.2262,1.22535,1.22545,143800000.0
2009-04-09 21:43:00,1.22545,1.22545,1.22545,1.22545,108000000.0
2009-04-09 21:44:00,1.22545,1.22575,1.22545,1.22555,119800000.0
2009-04-09 21:45:00,1.22555,1.2257,1.22555,1.2257,47800000.0
2009-04-09 21:46:00,1.2257,1.2257,1.2252,1.2252,39000000.0
2009-04-09 21:47:00,1.2252,1.22555,1.22515,1.22515,217800000.0
2009-04-09 21:48:00,1.22535,1.22535,1.2252,1.22525,35000000.0
2009-04-09 21:49:00,1.22525,1.22525,1.2252,1.2252,44600000.0
2009-04-09 21:50:00,1.2252,1.2252,1.22515,1.22515,38400000.0
2009-04-09 21:51:00,1.22515,1.22525,1.22515,1.2252,192000000.0
2009-04-09 21:52:00,1.2252,1.2252,1.22495,1.225,130600000.0
2009-04-09 21:53:00,1.22495,1.2251,1.2249,1.225,269200000.0
2009-04-09 21:54:00,1.22525,1.22535,1.22495,1.22525,172600000.0
2009-04-09 21:55:00,1.22525,1.22525,1.22495,1.225,64600000.0
2009-04-09 21:56:00,1.2251,1.2252,1.22495,1.22495,79000000.0
2009-04-09 21:57:00,1.2247,1.2249,1.22465,1.22465,175200000.0
2009-04-09 21:58:00,1.22465,1.2249,1.22455,1.22465,125600000.0
2009-04-09 21:59:00,1.22465,1.22465,1.22465,1.22465,70400000.0
2009-04-09 22:00:00,1.22465,1.225,1.22455,1.22465,161800000.0
2009-04-09 22:01:00,1.22465,1.22475,1.22465,1.22475,11200000.0
2009-04-09 22:02:00,1.22475,1.2248,1.2246,1.22475,132000000.0
2009-04-09 22:03:00,1.22465,1.22465,1.22465,1.22465,37000000.0
2009-04-09 22:04:00,1.2247,1.2247,1.2243,1.22455,89800000.0
2009-04-09 22:05:00,1.22455,1.22455,1.22455,1.22455,61800000.0
2009-04-09 22:06:00,1.2246,1.2247,1.22455,1.2247,48800000.0
2009-04-09 22:07:00,1.2248,1.2248,1.2248,1.2248,84000000.0
2009-04-09 22:08:00,1.2248,1.2248,1.2247,1.2247,150200000.0
2009-04-09 22:09:00,1.22475,1.2248,1.2243,1.22435,423800000.0
2009-04-09 22:10:00,1.22435,1.22435,1.2243,1.22435,96800000.0
2009-04-09 22:11:00,1.2243,1.22455,1.2242,1.22455,332000001.0
2009-04-09 22:12:00,1.2246,1.2246,1.2246,1.2246,16000000.0
2009-04-09 22:13:00,1.2243,1.2245,1.22428,1.2245,217600000.0
2009-04-09 22:14:00,1.22465,1.22475,1.22455,1.22455,76400000.0
2009-04-09 22:15:00,1.22455,1.2246,1.22455,1.22455,128000000.0
2009-04-09 22:16:00,1.22455,1.22475,1.2243,1.2245,121600000.0
2009-04-09 22:17:00,1.2245,1.22455,1.2245,1.22455,47200000.0
2009-04-09 22:18:00,1.22455,1.22455,1.2245,1.2245,38400000.0
2009-04-09 22:19:00,1.2245,1.22455,1.2245,1.22455,76800000.0
2009-04-09 22:20:00,1.2245,1.22455,1.22445,1.22445,13800000.0
2009-04-09 22:21:00,1.22445,1.22445,1.22445,1.22445,8400000.0
2009-04-09 22:22:00,1.22445,1.22445,1.22375,1.224,64800000.0
2009-04-09 22:23:00,1.22415,1.22415,1.22415,1.22415,1000000.0
2009-04-09 22:24:00,1.2245,1.2245,1.2243,1.2243,6400000.0
2009-04-09 22:25:00,1.2242,1.22425,1.2242,1.22425,10200000.0
2009-04-09 22:26:00,1.22425,1.22425,1.2238,1.22425,127200000.0
2009-04-09 22:27:00,1.22395,1.2243,1.22385,1.2243,47200000.0
2009-04-09 22:28:00,1.2243,1.2243,1.2239,1.224,51400000.0
2009-04-09 22:29:00,1.22375,1.2238,1.22375,1.2238,38000000.0
2009-04-09 22:30:00,1.2239,1.22405,1.2239,1.22405,40600000.0
2009-04-09 22:31:00,1.2239,1.2241,1.2236,1.2238,108200000.0
2009-04-09 22:32:00,1.2236,1.2236,1.22355,1.22355,17000000.0
2009-04-09 22:33:00,1.22355,1.2239,1.2232,1.2239,51800000.0
2009-04-09 22:34:00,1.2239,1.22435,1.2234,1.2239,151300000.0
2009-04-09 22:35:00,1.22395,1.22415,1.2236,1.22415,46600000.0
2009-04-09 22:36:00,1.22415,1.22415,1.2237,1.22385,22000000.0
2009-04-09 22:37:00,1.2239,1.2241,1.22355,1.2236,57000000.0
2009-04-09 22:38:00,1.2236,1.2236,1.2236,1.2236,25000000.0
2009-04-09 22:39:00,1.2236,1.22365,1.22345,1.2235,51600000.0
2009-04-09 22:40:00,1.2235,1.2238,1.2235,1.22375,84000000.0
2009-04-09 22:41:00,1.22385,1.22385,1.22365,1.22375,37600000.0
2009-04-09 22:42:00,1.2238,1.2239,1.2237,1.2238,81800000.0
2009-04-09 22:43:00,1.22385,1.22385,1.22385,1.22385,24000000.0
2009-04-09 22:44:00,1.22395,1.22395,1.22385,1.22385,172800000.0
2009-04-09 22:45:00,1.2239,1.2241,1.2239,1.2241,24600000.0
2009-04-09 22:46:00,1.22415,1.22415,1.22385,1.22415,75600000.0
2009-04-09 22:47:00,1.224,1.224,1.22395,1.22395,62200000.0
2009-04-09 22:48:00,1.22405,1.2241,1.2239,1.2239,12400000.0
2009-04-09 22:49:00,1.22395,1.22405,1.22395,1.22395,135600000.0
2009-04-09 22:50:00,1.22395,1.22445,1.22395,1.22445,73000000.0
2009-04-09 22:51:00,1.2245,1.22475,1.22375,1.2238,82800000.0
2009-04-09 22:52:00,1.22405,1.2241,1.22365,1.22385,156800000.0
2009-04-09 22:53:00,1.2239,1.2243,1.2239,1.22425,111400000.0
2009-04-09 22:54:00,1.22425,1.22435,1.22425,1.22435,32000000.0
2009-04-09 22:55:00,1.2246,1.2246,1.2243,1.2243,19400000.0
2009-04-09 22:56:00,1.2244,1.2244,1.2242,1.2242,14000000.0
2009-04-09 22:57:00,1.2242,1.22435,1.2241,1.2241,50800000.0
2009-04-09 22:58:00,1.2241,1.22435,1.22405,1.22435,15400000.0
2009-04-09 22:59:00,1.2245,1.2245,1.22315,1.2234,46300000.0
2009-04-09 23:00:00,1.2233,1.2236,1.2233,1.2236,18000000.0
2009-04-09 23:01:00,1.22365,1.22365,1.22365,1.22365,4800000.0
2009-04-09 23:02:00,1.22375,1.2238,1.22375,1.2238,21400000.0
2009-04-09 23:03:00,1.2238,1.2238,1.2238,1.2238,5000000.0
2009-04-09 23:04:00,1.2238,1.2238,1.2238,1.2238,10400000.0
2009-04-09 23:05:00,1.22385,1.22385,1.22385,1.22385,2000000.0
2009-04-09 23:06:00,1.22385,1.22425,1.2238,1.2238,82600000.0
2009-04-09 23:07:00,1.22385,1.224,1.22385,1.224,28800000.0
2009-04-09 23:08:00,1.2242,1.22435,1.2239,1.22395,41200000.0
2009-04-09 23:09:00,1.22395,1.22405,1.22395,1.22405,2000000.0
2009-04-09 23:10:00,1.22415,1.22465,1.22415,1.22455,50800000.0
2009-04-09 23:11:00,1.22455,1.2246,1.22455,1.2246,2000000.0
2009-04-09 23:12:00,1.22455,1.22455,1.22455,1.22455,1000000.0
2009-04-09 23:13:00,1.22465,1.22465,1.22445,1.22445,10200000.0
2009-04-09 23:14:00,1.22455,1.22455,1.22405,1.22405,5600000.0
2009-04-09 23:15:00,1.22415,1.22415,1.22415,1.22415,5000000.0
2009-04-09 23:16:00,1.2241,1.22435,1.2241,1.22435,6000000.0
2009-04-09 23:17:00,1.22445,1.22445,1.22445,1.22445,2000000.0
2009-04-09 23:18:00,1.22412,1.22448,1.22412,1.22438,197000000.0
2009-04-09 23:19:00,1.22411,1.22428,1.22397,1.22417,332800000.0
2009-04-09 23:20:00,1.2241,1.22431,1.22406,1.22412,91200000.0
2009-04-09 23:21:00,1.22418,1.22418,1.22359,1.22362,158000000.0
2009-04-09 23:22:00,1.22412,1.22425,1.22402,1.22411,235600000.0
2009-04-09 23:23:00,1.22415,1.22425,1.22405,1.22405,98200000.0
2009-04-09 23:24:00,1.22445,1.22445,1.2242,1.2242,2000000.0
2009-04-09 23:25:00,1.22435,1.22445,1.22435,1.22445,8000000.0
2009-04-09 23:26:00,1.22376,1.22408,1.22376,1.22387,24000000.0
2009-04-09 23:27:00,1.22445,1.22445,1.22445,1.22445,2000000.0
2009-04-09 23:28:00,1.2238,1.22428,1.22378,1.22398,344000000.0
2009-04-09 23:29:00,1.2241,1.2241,1.2241,1.2241,7400000.0
2009-04-09 23:30:00,1.22425,1.22425,1.22425,1.22425,3000000.0
2009-04-09 23:31:00,1.22425,1.22425,1.22385,1.22385,26200000.0
2009-04-09 23:32:00,1.22395,1.224,1.22395,1.224,4200000.0
2009-04-09 23:33:00,1.22354,1.22366,1.22335,1.22347,48200000.0
2009-04-09 23:34:00,1.22368,1.22375,1.22349,1.22368,44200000.0
2009-04-09 23:35:00,1.2235,1.22365,1.2234,1.22362,97600000.0
2009-04-09 23:36:00,1.224,1.22415,1.224,1.22415,2000000.0
2009-04-09 23:37:00,1.22384,1.224,1.22355,1.2238,291200000.0
2009-04-09 23:38:00,1.22425,1.22425,1.22396,1.22398,11000000.0
2009-04-09 23:39:00,1.2239,1.2239,1.2239,1.2239,2000000.0
2009-04-09 23:40:00,1.22356,1.22395,1.22356,1.22388,20200000.0
2009-04-09 23:41:00,1.22395,1.22395,1.2232,1.2235,37800000.0
2009-04-09 23:42:00,1.22355,1.2236,1.2235,1.22355,10000000.0
2009-04-09 23:43:00,1.22355,1.22355,1.2233,1.2234,36400000.0
2009-04-09 23:44:00,1.2234,1.22345,1.22335,1.22345,43000000.0
2009-04-09 23:45:00,1.22355,1.22355,1.2235,1.2235,8000000.0
2009-04-09 23:46:00,1.2233,1.2233,1.22325,1.2233,17600000.0
2009-04-09 23:47:00,1.22335,1.22335,1.22335,1.22335,1000000.0
2009-04-09 23:48:00,1.2234,1.2238,1.2232,1.22365,95200000.0
2009-04-09 23:49:00,1.2236,1.22385,1.22345,1.22345,132200000.0
2009-04-09 23:50:00,1.22355,1.22415,1.2234,1.22345,79800000.0
2009-04-09 23:51:00,1.22405,1.2245,1.22405,1.2245,98800000.0
2009-04-09 23:52:00,1.2244,1.2246,1.22435,1.2245,59000000.0
2009-04-09 23:53:00,1.22455,1.22455,1.22435,1.2245,33200000.0
2009-04-09 23:54:00,1.22435,1.2245,1.224,1.2245,92600000.0
2009-04-09 23:55:00,1.2246,1.2246,1.2246,1.2246,1000000.0
2009-04-09 23:56:00,1.22455,1.22475,1.22435,1.2246,46000000.0
2009-04-09 23:57:00,1.22444,1.22447,1.22438,1.22438,93600000.0
2009-04-09 23:58:00,1.22439,1.22455,1.22436,1.22436,102400000.0
2009-04-09 23:59:00,1.22418,1.22452,1.22418,1.22447,82000000.0
2009-04-10 00:00:00,1.22445,1.2251,1.22445,1.2245,53800000.0
2009-04-10 00:01:00,1.2249,1.225,1.2249,1.225,9600000.0
2009-04-10 00:02:00,1.22515,1.2263,1.2251,1.2263,93400000.0
2009-04-10 00:03:00,1.22615,1.22615,1.22525,1.22545,63000000.0
2009-04-10 00:04:00,1.22545,1.2255,1.2252,1.2253,124200000.0
2009-04-10 00:05:00,1.2253,1.2253,1.2253,1.2253,5000000.0
2009-04-10 00:06:00,1.2252,1.2252,1.22345,1.2236,29400000.0
2009-04-10 00:07:00,1.2238,1.2245,1.2234,1.2235,99600000.0
2009-04-10 00:08:00,1.22365,1.2239,1.2234,1.22365,62400000.0
2009-04-10 00:09:00,1.2237,1.224,1.22345,1.2238,91800000.0
2009-04-10 00:10:00,1.2239,1.22435,1.22365,1.2238,43800000.0
2009-04-10 00:11:00,1.2239,1.2239,1.2239,1.2239,6400000.0
2009-04-10 00:12:00,1.22395,1.2242,1.2239,1.224,46000000.0
2009-04-10 00:13:00,1.22364,1.22397,1.22364,1.22375,54800000.0
2009-04-10 00:14:00,1.2241,1.2243,1.2241,1.2243,9000000.0
2009-04-10 00:15:00,1.2244,1.2244,1.2242,1.2243,19000000.0
2009-04-10 00:16:00,1.22407,1.22416,1.22397,1.22411,39600000.0
2009-04-10 00:17:00,1.2244,1.2244,1.2244,1.2244,4000000.0
2009-04-10 00:18:00,1.2244,1.2244,1.2244,1.2244,2000000.0
2009-04-10 00:19:00,1.2245,1.2245,1.2245,1.2245,1000000.0
2009-04-10 00:20:00,1.2245,1.2245,1.2245,1.2245,2000000.0
2009-04-10 00:21:00,1.2244,1.2244,1.2238,1.22395,23000000.0
2009-04-10 00:22:00,1.22395,1.2242,1.22395,1.2242,26800000.0
2009-04-10 00:23:00,1.2242,1.2242,1.2242,1.2242,5000000.0
2009-04-10 00:24:00,1.2242,1.2242,1.22385,1.22385,22400000.0
2009-04-10 00:25:00,1.224,1.224,1.224,1.224,2000000.0
2009-04-10 00:26:00,1.224,1.224,1.22395,1.22395,18600000.0
2009-04-10 00:27:00,1.22395,1.22395,1.22395,1.22395,4800000.0
2009-04-10 00:28:00,1.22377,1.22388,1.22362,1.22383,75200001.0
2009-04-10 00:29:00,1.22388,1.224,1.22379,1.22394,83500001.0
2009-04-10 00:30:00,1.22415,1.22418,1.22405,1.2241,86400000.0
2009-04-10 00:31:00,1.224,1.224,1.224,1.224,9000000.0
2009-04-10 00:32:00,1.22362,1.22368,1.22362,1.22368,22200000.0
2009-04-10 00:33:00,1.224,1.224,1.224,1.224,1000000.0
2009-04-10 00:34:00,1.22372,1.22392,1.22357,1.22392,70200000.0
2009-04-10 00:35:00,1.22368,1.22375,1.22368,1.22372,24000000.0
2009-04-10 00:36:00,1.2237,1.22389,1.22368,1.22368,57400000.0
2009-04-10 00:37:00,1.22392,1.22402,1.2236,1.22373,346600000.0
2009-04-10 00:38:00,1.2238,1.22407,1.22363,1.22363,46600000.0
2009-04-10 00:39:00,1.22357,1.2237,1.22357,1.2237,18800000.0
2009-04-10 00:40:00,1.2236,1.2236,1.2236,1.2236,3400000.0
2009-04-10 00:41:00,1.22385,1.2239,1.22385,1.2239,18800000.0
2009-04-10 00:42:00,1.224,1.2241,1.224,1.2241,2000000.0
2009-04-10 00:43:00,1.22396,1.22425,1.22379,1.22404,323399999.0
2009-04-10 00:44:00,1.22392,1.22395,1.22373,1.22381,124800000.0
2009-04-10 00:45:00,1.2241,1.2242,1.2241,1.2242,17000000.0
2009-04-10 00:46:00,1.22413,1.22426,1.22413,1.22421,20000000.0
2009-04-10 00:47:00,1.22405,1.22405,1.22405,1.22405,1000000.0
2009-04-10 00:48:00,1.22415,1.2243,1.22415,1.2243,13800000.0
2009-04-10 00:49:00,1.2244,1.2244,1.2244,1.2244,9600000.0
2009-04-10 00:50:00,1.2242,1.2242,1.2242,1.2242,1000000.0
2009-04-10 00:51:00,1.22399,1.22406,1.22384,1.22406,11200000.0
2009-04-10 00:52:00,1.2242,1.2242,1.2242,1.2242,1000000.0
2009-04-10 00:53:00,1.2242,1.22455,1.2242,1.2245,31400000.0
2009-04-10 00:54:00,1.22455,1.2246,1.2242,1.2242,21800000.0
2009-04-10 00:55:00,1.22445,1.22465,1.22445,1.22465,2000000.0
2009-04-10 00:56:00,1.22403,1.22427,1.22396,1.2241,84000000.0
2009-04-10 00:57:00,1.22388,1.22412,1.2238,1.22412,70600000.0
2009-04-10 00:58:00,1.22465,1.22465,1.22465,1.22465,3000000.0
2009-04-10 00:59:00,1.22465,1.22465,1.22465,1.22465,2000000.0
2009-04-10 01:00:00,1.22405,1.22405,1.22405,1.22405,1000000.0
2009-04-10 01:01:00,1.2245,1.2245,1.22405,1.22425,38000000.0
2009-04-10 01:02:00,1.2242,1.2242,1.2242,1.2242,1000000.0
2009-04-10 01:03:00,1.2241,1.2241,1.22365,1.22375,39200000.0
2009-04-10 01:04:00,1.2238,1.22405,1.2238,1.22405,25600000.0
2009-04-10 01:05:00,1.2242,1.2242,1.2242,1.2242,8000000.0
2009-04-10 01:06:00,1.22425,1.22425,1.22425,1.22425,14400000.0
2009-04-10 01:07:00,1.2242,1.22435,1.2242,1.22435,22400000.0
2009-04-10 01:08:00,1.22435,1.22435,1.22435,1.22435,4800000.0
2009-04-10 01:09:00,1.22435,1.22445,1.2242,1.22425,44800000.0
2009-04-10 01:10:00,1.22425,1.22425,1.22425,1.22425,9600000.0
2009-04-10 01:11:00,1.22425,1.22445,1.22425,1.22445,14400000.0
2009-04-10 01:12:00,1.22455,1.22465,1.22455,1.22465,24000000.0
2009-04-10 01:13:00,1.2246,1.22465,1.2242,1.2245,34400000.0
2009-04-10 01:14:00,1.22435,1.2247,1.22415,1.2247,104800000.0
2009-04-10 01:15:00,1.2248,1.2248,1.22415,1.2243,62400000.0
2009-04-10 01:16:00,1.2243,1.2243,1.2243,1.2243,19200000.0
2009-04-10 01:17:00,1.2243,1.2244,1.2242,1.22425,59200000.0
2009-04-10 01:18:00,1.2243,1.2243,1.2243,1.2243,14400000.0
2009-04-10 01:19:00,1.22417,1.22425,1.2239,1.2239,189000001.0
2009-04-10 01:20:00,1.2243,1.2243,1.2243,1.2243,4800000.0
2009-04-10 01:21:00,1.2243,1.2243,1.2243,1.2243,19200000.0
2009-04-10 01:22:00,1.2243,1.2243,1.2243,1.2243,9600000.0
2009-04-10 01:23:00,1.2243,1.2243,1.2243,1.2243,14400000.0
2009-04-10 01:24:00,1.2243,1.2243,1.2243,1.2243,14400000.0
2009-04-10 01:25:00,1.2243,1.22475,1.2243,1.22475,19200000.0
2009-04-10 01:26:00,1.22455,1.22475,1.2245,1.22475,64600000.0
2009-04-10 01:27:00,1.2248,1.2248,1.2248,1.2248,24000000.0
2009-04-10 01:28:00,1.2248,1.22505,1.2248,1.22505,40000000.0
2009-04-10 01:29:00,1.2252,1.2253,1.2251,1.2253,48000000.0
2009-04-10 01:30:00,1.22545,1.22565,1.22545,1.22565,62400000.0
2009-04-10 01:31:00,1.22555,1.22555,1.2253,1.2253,28000000.0
2009-04-10 01:32:00,1.22535,1.2257,1.22535,1.2257,33600000.0
2009-04-10 01:33:00,1.2256,1.22575,1.2254,1.22575,23400000.0
2009-04-10 01:34:00,1.22575,1.2258,1.22565,1.22565,31400000.0
2009-04-10 01:35:00,1.22565,1.22565,1.22565,1.22565,9600000.0
2009-04-10 01:36:00,1.2258,1.2258,1.22545,1.22545,29600000.0
2009-04-10 01:37:00,1.2255,1.2255,1.2254,1.2254,22400000.0
2009-04-10 01:38:00,1.2254,1.2254,1.2253,1.2253,20800000.0
2009-04-10 01:39:00,1.2254,1.2256,1.2254,1.2256,15400000.0
2009-04-10 01:40:00,1.2256,1.22565,1.22535,1.22565,38000000.0
2009-04-10 01:41:00,1.22533,1.2255,1.2251,1.22548,83000000.0
2009-04-10 01:42:00,1.2258,1.2258,1.2258,1.2258,1000000.0
2009-04-10 01:43:00,1.2257,1.2257,1.22535,1.22538,118000000.0
2009-04-10 01:44:00,1.2254,1.22585,1.2254,1.2254,12800000.0
2009-04-10 01:45:00,1.2255,1.2255,1.2255,1.2255,9600000.0
2009-04-10 01:46:00,1.2255,1.2255,1.2255,1.2255,6400000.0
2009-04-10 01:47:00,1.22538,1.22545,1.22515,1.22538,48600000.0
2009-04-10 01:48:00,1.22565,1.22575,1.22565,1.22575,6000000.0
2009-04-10 01:49:00,1.22575,1.22575,1.22565,1.22565,9000000.0
2009-04-10 01:50:00,1.2249,1.22525,1.2249,1.22525,49000000.0
2009-04-10 01:51:00,1.2254,1.2254,1.22485,1.22505,20600000.0
2009-04-10 01:52:00,1.225,1.225,1.225,1.225,4800000.0
2009-04-10 01:53:00,1.22504,1.22517,1.22477,1.22517,227200000.0
2009-04-10 01:54:00,1.22513,1.22513,1.22485,1.22493,92600000.0
2009-04-10 01:55:00,1.22474,1.22501,1.22471,1.22493,97600000.0
2009-04-10 01:56:00,1.22501,1.22511,1.22477,1.2249,277100000.0
2009-04-10 01:57:00,1.22485,1.22518,1.22461,1.22465,307200000.0
2009-04-10 01:58:00,1.22458,1.2249,1.22446,1.22463,254700000.0
2009-04-10 01:59:00,1.225,1.22515,1.22495,1.225,55400000.0
2009-04-10 02:00:00,1.22495,1.22505,1.22495,1.225,16600000.0
2009-04-10 02:01:00,1.225,1.225,1.225,1.225,1000000.0
2009-04-10 02:02:00,1.2255,1.2255,1.2255,1.2255,4800000.0
2009-04-10 02:03:00,1.2255,1.2255,1.2255,1.2255,19200000.0
2009-04-10 02:04:00,1.2262,1.2262,1.22555,1.226,33800000.0
2009-04-10 02:05:00,1.22597,1.22604,1.22581,1.22581,24000000.0
2009-04-10 02:06:00,1.22589,1.22591,1.22574,1.22574,3000000.0
2009-04-10 02:07:00,1.226,1.226,1.226,1.226,2000000.0
2009-04-10 02:08:00,1.226,1.226,1.226,1.226,11000000.0
2009-04-10 02:09:00,1.226,1.226,1.226,1.226,7000000.0
2009-04-10 02:10:00,1.22602,1.22602,1.22546,1.22561,28400000.0
2009-04-10 02:11:00,1.226,1.226,1.226,1.226,4000000.0
2009-04-10 02:12:00,1.22573,1.2258,1.2252,1.2252,68400000.0
2009-04-10 02:13:00,1.22615,1.22615,1.22615,1.22615,1000000.0
2009-04-10 02:14:00,1.22587,1.22604,1.22572,1.22572,46000000.0
2009-04-10 02:15:00,1.2262,1.2265,1.22585,1.22635,46600000.0
2009-04-10 02:16:00,1.22635,1.22645,1.22635,1.22645,4600000.0
2009-04-10 02:17:00,1.22599,1.22606,1.22572,1.22572,67400000.0
2009-04-10 02:18:00,1.2259,1.2259,1.2257,1.2258,50400000.0
2009-04-10 02:19:00,1.2264,1.2264,1.22585,1.22585,2600000.0
2009-04-10 02:20:00,1.22585,1.22598,1.22578,1.22578,43200000.0
2009-04-10 02:21:00,1.226,1.226,1.226,1.226,2000000.0
2009-04-10 02:22:00,1.226,1.226,1.226,1.226,10000000.0
2009-04-10 02:23:00,1.226,1.226,1.226,1.226,8000000.0
2009-04-10 02:24:00,1.226,1.226,1.226,1.226,2000000.0
2009-04-10 02:25:00,1.22619,1.22619,1.22603,1.22617,24000000.0
2009-04-10 02:26:00,1.226,1.226,1.226,1.226,1000000.0
2009-04-10 02:27:00,1.22642,1.22645,1.22642,1.22645,19200000.0
2009-04-10 02:28:00,1.2263,1.22631,1.22623,1.22623,43200000.0
2009-04-10 02:29:00,1.226,1.226,1.226,1.226,6000000.0
2009-04-10 02:30:00,1.22615,1.2264,1.226,1.2264,10800000.0
2009-04-10 02:31:00,1.22585,1.22605,1.22585,1.226,10000000.0
2009-04-10 02:32:00,1.226,1.226,1.226,1.226,2000000.0
2009-04-10 02:33:00,1.22588,1.22609,1.22565,1.22565,16400000.0
2009-04-10 02:34:00,1.22605,1.22605,1.226,1.226,6200000.0
2009-04-10 02:35:00,1.22605,1.22605,1.226,1.226,51400000.0
2009-04-10 02:36:00,1.22576,1.2259,1.22552,1.2259,28000000.0
2009-04-10 02:37:00,1.22568,1.22577,1.22568,1.22577,5800000.0
2009-04-10 02:38:00,1.2256,1.22586,1.22557,1.22586,14600000.0
2009-04-10 02:39:00,1.22573,1.22588,1.22537,1.22537,23200000.0
2009-04-10 02:40:00,1.2256,1.226,1.22559,1.22572,41800000.0
2009-04-10 02:41:00,1.2257,1.22587,1.22565,1.22582,35800000.0
2009-04-10 02:42:00,1.22553,1.22593,1.22553,1.22582,21400000.0
2009-04-10 02:43:00,1.22595,1.22595,1.22595,1.22595,7200000.0
2009-04-10 02:44:00,1.22549,1.22573,1.22548,1.22562,28400000.0
2009-04-10 02:45:00,1.22595,1.22595,1.2252,1.2255,44000000.0
2009-04-10 02:46:00,1.2255,1.2255,1.2254,1.2255,7600000.0
2009-04-10 02:47:00,1.2256,1.2256,1.22525,1.22525,20200000.0
2009-04-10 02:48:00,1.2253,1.2253,1.22515,1.22525,32800000.0
2009-04-10 02:49:00,1.2255,1.2258,1.22485,1.22485,52400000.0
2009-04-10 02:50:00,1.22565,1.22595,1.22565,1.22595,11600000.0
2009-04-10 02:51:00,1.22592,1.22592,1.22526,1.22556,60000000.0
2009-04-10 02:52:00,1.22593,1.22593,1.22535,1.22538,26200000.0
2009-04-10 02:53:00,1.226,1.226,1.226,1.226,2000000.0
2009-04-10 02:54:00,1.22585,1.2259,1.22585,1.22588,38400000.0
2009-04-10 02:55:00,1.226,1.226,1.22555,1.22555,29600000.0
2009-04-10 02:56:00,1.22535,1.22535,1.2253,1.2253,2000000.0
2009-04-10 02:57:00,1.2253,1.22545,1.2253,1.22545,3000000.0
2009-04-10 02:58:00,1.2255,1.2255,1.2255,1.2255,1000000.0
2009-04-10 02:59:00,1.2255,1.2255,1.2255,1.2255,3000000.0
2009-04-10 03:00:00,1.22538,1.22561,1.22526,1.22527,33600000.0
2009-04-10 03:01:00,1.2254,1.2254,1.22495,1.22495,26000000.0
2009-04-10 03:02:00,1.2253,1.22562,1.2253,1.22562,27600000.0
2009-04-10 03:03:00,1.22534,1.22551,1.22522,1.22538,16200000.0
2009-04-10 03:04:00,1.22504,1.22533,1.22486,1.22532,52400000.0
2009-04-10 03:05:00,1.22547,1.22551,1.22505,1.2252,26800000.0
2009-04-10 03:06:00,1.22556,1.22556,1.2253,1.22542,53600000.0
2009-04-10 03:07:00,1.2253,1.22539,1.22496,1.22539,37600000.0
2009-04-10 03:08:00,1.22552,1.22552,1.22519,1.22527,42600000.0
2009-04-10 03:09:00,1.2255,1.2255,1.2255,1.2255,5200000.0
2009-04-10 03:10:00,1.2255,1.22565,1.2255,1.22565,5000000.0
2009-04-10 03:11:00,1.22545,1.22551,1.22534,1.22534,5000000.0
2009-04-10 03:12:00,1.22575,1.22575,1.22575,1.22575,5000000.0
2009-04-10 03:13:00,1.22526,1.22545,1.22526,1.22526,51200000.0
2009-04-10 03:14:00,1.22575,1.22575,1.22575,1.22575,5200000.0
2009-04-10 03:15:00,1.2255,1.22574,1.22544,1.22545,75800000.0
2009-04-10 03:16:00,1.22543,1.22567,1.22537,1.22537,46000000.0
2009-04-10 03:17:00,1.22543,1.22554,1.22538,1.2255,67200000.0
2009-04-10 03:18:00,1.22575,1.22585,1.2257,1.22585,30400000.0
2009-04-10 03:19:00,1.22585,1.2259,1.22585,1.22585,44600000.0
2009-04-10 03:20:00,1.2259,1.2259,1.22585,1.22585,41400000.0
2009-04-10 03:21:00,1.2259,1.2259,1.2259,1.2259,33600000.0
2009-04-10 03:22:00,1.22605,1.2262,1.22575,1.2259,57600000.0
2009-04-10 03:23:00,1.2259,1.2259,1.2257,1.22575,25600000.0
2009-04-10 03:24:00,1.22585,1.22585,1.22585,1.22585,4800000.0
2009-04-10 03:25:00,1.22585,1.226,1.22585,1.226,14400000.0
2009-04-10 03:26:00,1.2262,1.2264,1.22605,1.22635,53600000.0
2009-04-10 03:27:00,1.22625,1.2265,1.22605,1.2265,24200000.0
2009-04-10 03:28:00,1.22634,1.22634,1.22583,1.22627,21800000.0
2009-04-10 03:29:00,1.2264,1.22645,1.226,1.22645,28200000.0
2009-04-10 03:30:00,1.2264,1.2264,1.2264,1.2264,1000000.0
2009-04-10 03:31:00,1.2264,1.2264,1.2264,1.2264,3000000.0
2009-04-10 03:32:00,1.22617,1.22627,1.22609,1.22625,18000000.0
2009-04-10 03:33:00,1.22634,1.22634,1.22622,1.22622,7800000.0
2009-04-10 03:34:00,1.22605,1.22607,1.22598,1.22598,22000000.0
2009-04-10 03:35:00,1.2263,1.22633,1.2262,1.2262,31800000.0
2009-04-10 03:36:00,1.22621,1.22629,1.22591,1.22629,37600000.0
2009-04-10 03:37:00,1.2263,1.2263,1.2259,1.2263,23800000.0
2009-04-10 03:38:00,1.2263,1.2263,1.2263,1.2263,7000000.0
2009-04-10 03:39:00,1.2262,1.2264,1.2262,1.2263,19400000.0
2009-04-10 03:40:00,1.22612,1.22612,1.22598,1.22605,24200000.0
2009-04-10 03:41:00,1.22582,1.22615,1.22565,1.2258,81200000.0
2009-04-10 03:42:00,1.22579,1.22611,1.22576,1.22611,7600000.0
2009-04-10 03:43:00,1.22607,1.22607,1.2258,1.22598,37200001.0
2009-04-10 03:44:00,1.22578,1.22615,1.22578,1.22595,30000000.0
2009-04-10 03:45:00,1.22635,1.22635,1.2263,1.2263,4000000.0
2009-04-10 03:46:00,1.2263,1.2263,1.22565,1.2257,18200000.0
2009-04-10 03:47:00,1.22524,1.22577,1.2252,1.2255,18400000.0
2009-04-10 03:48:00,1.2257,1.2257,1.2257,1.2257,2000000.0
2009-04-10 03:49:00,1.2257,1.2257,1.2257,1.2257,2000000.0
2009-04-10 03:50:00,1.22588,1.22615,1.2256,1.2256,198600000.0
2009-04-10 03:51:00,1.22533,1.22593,1.22507,1.22593,20800000.0
2009-04-10 03:52:00,1.22572,1.2258,1.22536,1.2258,39600000.0
2009-04-10 03:53:00,1.22549,1.22549,1.22508,1.22516,16400000.0
2009-04-10 03:54:00,1.226,1.2262,1.22555,1.2262,25400000.0
2009-04-10 03:55:00,1.2261,1.22621,1.22587,1.22587,22400000.0
2009-04-10 03:56:00,1.22579,1.22614,1.22579,1.22614,31400000.0
2009-04-10 03:57:00,1.22595,1.22595,1.22535,1.22535,27600000.0
2009-04-10 03:58:00,1.22545,1.2261,1.22545,1.226,22600000.0
2009-04-10 03:59:00,1.2259,1.2259,1.2259,1.2259,4800000.0
2009-04-10 04:00:00,1.22595,1.22595,1.22575,1.22575,3600000.0
2009-04-10 04:01:00,1.2258,1.2258,1.2258,1.2258,3000000.0
2009-04-10 04:02:00,1.22567,1.2258,1.22567,1.2258,16000000.0
2009-04-10 04:03:00,1.2258,1.226,1.2258,1.2259,25800000.0
2009-04-10 04:04:00,1.22579,1.22606,1.22556,1.22577,92000000.0
2009-04-10 04:05:00,1.2259,1.2259,1.22555,1.22555,16800000.0
2009-04-10 04:06:00,1.22555,1.22585,1.22555,1.22585,6200000.0
2009-04-10 04:07:00,1.2259,1.2259,1.22555,1.2256,9600000.0
2009-04-10 04:08:00,1.22546,1.22566,1.2253,1.22558,27200000.0
2009-04-10 04:09:00,1.22552,1.22553,1.22527,1.22535,50400000.0
2009-04-10 04:10:00,1.22543,1.22563,1.22539,1.22539,30800000.0
2009-04-10 04:11:00,1.2256,1.2256,1.2256,1.2256,3000000.0
2009-04-10 04:12:00,1.2256,1.2256,1.22435,1.2247,146600000.0
2009-04-10 04:13:00,1.2246,1.2246,1.2244,1.2245,91800000.0
2009-04-10 04:14:00,1.2245,1.2245,1.2245,1.2245,4000000.0
2009-04-10 04:15:00,1.2246,1.2246,1.2246,1.2246,1000000.0
2009-04-10 04:16:00,1.22411,1.22428,1.22409,1.22409,23000000.0
2009-04-10 04:17:00,1.2245,1.2245,1.2245,1.2245,1000000.0
2009-04-10 04:18:00,1.22442,1.22442,1.22409,1.22429,37200000.0
2009-04-10 04:19:00,1.22417,1.22417,1.224,1.22405,43400000.0
2009-04-10 04:20:00,1.22419,1.22419,1.22395,1.22406,77400001.0
2009-04-10 04:21:00,1.2246,1.22465,1.2246,1.22465,2000000.0
2009-04-10 04:22:00,1.2246,1.2246,1.2245,1.2245,10200000.0
2009-04-10 04:23:00,1.2245,1.2247,1.22445,1.22445,25800000.0
2009-04-10 04:24:00,1.2245,1.2245,1.2245,1.2245,1000000.0
2009-04-10 04:25:00,1.22425,1.22435,1.22397,1.22411,52800000.0
2009-04-10 04:26:00,1.22418,1.22438,1.22417,1.22431,25800000.0
2009-04-10 04:27:00,1.22445,1.22445,1.22435,1.22435,49800000.0
2009-04-10 04:28:00,1.22418,1.22418,1.22384,1.22384,16800000.0
2009-04-10 04:29:00,1.22417,1.22435,1.2241,1.22425,67400000.0
2009-04-10 04:30:00,1.22435,1.22435,1.22428,1.22428,29000000.0
2009-04-10 04:31:00,1.22422,1.22444,1.22415,1.22444,32800000.0
2009-04-10 04:32:00,1.22446,1.22446,1.22429,1.22432,26000000.0
2009-04-10 04:33:00,1.22434,1.22443,1.22423,1.22425,69600000.0
2009-04-10 04:34:00,1.22437,1.22438,1.22423,1.22438,62000000.0
2009-04-10 04:35:00,1.2245,1.2246,1.2245,1.2246,11000000.0
2009-04-10 04:36:00,1.2246,1.2246,1.2245,1.2245,8200000.0
2009-04-10 04:37:00,1.2245,1.2245,1.2245,1.2245,2000000.0
2009-04-10 04:38:00,1.2245,1.2245,1.2245,1.2245,5000000.0
2009-04-10 04:39:00,1.22455,1.22455,1.2245,1.2245,30200000.0
2009-04-10 04:40:00,1.2245,1.2245,1.2245,1.2245,3000000.0
2009-04-10 04:41:00,1.2245,1.2245,1.2245,1.2245,1000000.0
2009-04-10 04:42:00,1.22422,1.22448,1.22419,1.22426,86200000.0
2009-04-10 04:43:00,1.2245,1.2245,1.2245,1.2245,11200000.0
2009-04-10 04:44:00,1.2245,1.2245,1.2245,1.2245,2000000.0
2009-04-10 04:45:00,1.2243,1.22441,1.22413,1.22415,26400000.0
2009-04-10 04:46:00,1.22442,1.22445,1.22442,1.22445,30400000.0
2009-04-10 04:47:00,1.2242,1.22452,1.2242,1.2245,13600000.0
2009-04-10 04:48:00,1.22427,1.22435,1.2242,1.22423,38800000.0
2009-04-10 04:49:00,1.22446,1.22453,1.22446,1.22453,4000000.0
2009-04-10 04:50:00,1.2245,1.2245,1.2245,1.2245,2000000.0
2009-04-10 04:51:00,1.2245,1.2245,1.2245,1.2245,3000000.0
2009-04-10 04:52:00,1.2245,1.2245,1.2245,1.2245,6200000.0
2009-04-10 04:53:00,1.2245,1.2245,1.2245,1.2245,10600000.0
2009-04-10 04:54:00,1.2245,1.2245,1.2245,1.2245,6200000.0
2009-04-10 04:55:00,1.22476,1.22476,1.22412,1.22412,65000000.0
2009-04-10 04:56:00,1.22438,1.22462,1.22431,1.22462,68600000.0
2009-04-10 04:57:00,1.22448,1.22457,1.22435,1.22457,28600000.0
2009-04-10 04:58:00,1.22425,1.22456,1.22425,1.22456,25400000.0
2009-04-10 04:59:00,1.22457,1.22461,1.22392,1.22436,24200000.0
2009-04-10 05:00:00,1.22457,1.22479,1.22439,1.22479,65200000.0
2009-04-10 05:01:00,1.22485,1.22485,1.22449,1.22473,76200000.0
2009-04-10 05:02:00,1.22439,1.2248,1.22437,1.22437,76200000.0
2009-04-10 05:03:00,1.22448,1.22469,1.22435,1.22441,114400000.0
2009-04-10 05:04:00,1.2245,1.2245,1.2245,1.2245,2000000.0
2009-04-10 05:05:00,1.2246,1.2246,1.22433,1.22457,71000000.0
2009-04-10 05:06:00,1.2245,1.2245,1.2245,1.2245,1000000.0
2009-04-10 05:07:00,1.22442,1.22468,1.22424,1.22445,68600000.0
2009-04-10 05:08:00,1.22435,1.22448,1.22435,1.22448,9600000.0
2009-04-10 05:09:00,1.22439,1.22444,1.22436,1.22444,31400000.0
2009-04-10 05:10:00,1.2245,1.2245,1.2245,1.2245,1000000.0
2009-04-10 05:11:00,1.22432,1.22451,1.22432,1.2245,25000000.0
2009-04-10 05:12:00,1.22428,1.22461,1.22428,1.2246,73000000.0
2009-04-10 05:13:00,1.22421,1.22453,1.22421,1.22453,28000000.0
2009-04-10 05:14:00,1.22412,1.22422,1.22412,1.22415,73600000.0
2009-04-10 05:15:00,1.22423,1.22451,1.22407,1.22451,47400000.0
2009-04-10 05:16:00,1.2247,1.2247,1.2247,1.2247,1000000.0
2009-04-10 05:17:00,1.2248,1.2248,1.2248,1.2248,2000000.0
2009-04-10 05:18:00,1.22478,1.22478,1.22469,1.22469,87200000.0
2009-04-10 05:19:00,1.2247,1.2247,1.22455,1.22455,56400000.0
2009-04-10 05:20:00,1.2247,1.2247,1.2246,1.2246,11800000.0
2009-04-10 05:21:00,1.2246,1.2246,1.2245,1.2245,15800000.0
2009-04-10 05:22:00,1.22431,1.22431,1.22403,1.22408,25800000.0
2009-04-10 05:23:00,1.2243,1.2245,1.224,1.2245,18000000.0
2009-04-10 05:24:00,1.22433,1.22471,1.22425,1.22434,54000000.0
2009-04-10 05:25:00,1.2242,1.22437,1.2242,1.22432,42000000.0
2009-04-10 05:26:00,1.22445,1.22445,1.22424,1.22424,36600000.0
2009-04-10 05:27:00,1.22417,1.22431,1.22411,1.22413,43200000.0
2009-04-10 05:28:00,1.22438,1.22438,1.22424,1.22425,14400000.0
2009-04-10 05:29:00,1.2242,1.22423,1.22418,1.22418,34800000.0
2009-04-10 05:30:00,1.22423,1.22427,1.2241,1.2241,38400000.0
2009-04-10 05:31:00,1.22423,1.22442,1.2242,1.2242,55800000.0
2009-04-10 05:32:00,1.22428,1.22437,1.22422,1.22428,33600000.0
2009-04-10 05:33:00,1.22423,1.22431,1.22414,1.22428,34600000.0
2009-04-10 05:34:00,1.22415,1.22415,1.22415,1.22415,4800000.0
2009-04-10 05:35:00,1.22417,1.22417,1.22395,1.22412,87400000.0
2009-04-10 05:36:00,1.22415,1.2243,1.22411,1.22428,38400000.0
2009-04-10 05:37:00,1.22422,1.22425,1.22408,1.22425,57200000.0
2009-04-10 05:38:00,1.22431,1.22433,1.2242,1.22423,26400000.0
2009-04-10 05:39:00,1.2242,1.22432,1.22417,1.22432,159400000.0
2009-04-10 05:40:00,1.22431,1.22435,1.22402,1.22426,149200000.0
2009-04-10 05:41:00,1.22427,1.22441,1.2242,1.2242,115200000.0
2009-04-10 05:42:00,1.22421,1.22447,1.22417,1.22427,85600000.0
2009-04-10 05:43:00,1.22413,1.22437,1.22413,1.22418,97400000.0
2009-04-10 05:44:00,1.22421,1.22453,1.2242,1.22441,62000000.0
2009-04-10 05:45:00,1.22436,1.22446,1.22436,1.22439,65600000.0
2009-04-10 05:46:00,1.2244,1.2245,1.2244,1.2245,14400000.0
2009-04-10 05:47:00,1.22438,1.22448,1.22413,1.22446,33600000.0
2009-04-10 05:48:00,1.22442,1.22459,1.22438,1.22459,59600000.0
2009-04-10 05:49:00,1.2245,1.2245,1.2245,1.2245,1000000.0
2009-04-10 05:50:00,1.2245,1.2245,1.2245,1.2245,1000000.0
2009-04-10 05:51:00,1.2246,1.2246,1.2245,1.2245,12400000.0
2009-04-10 05:52:00,1.2246,1.2246,1.2246,1.2246,1000000.0
2009-04-10 05:53:00,1.22485,1.225,1.2248,1.225,114200000.0
2009-04-10 05:54:00,1.2249,1.225,1.2248,1.2249,83400000.0
2009-04-10 05:55:00,1.22495,1.225,1.2248,1.2249,16400000.0
2009-04-10 05:56:00,1.22449,1.22468,1.22436,1.22463,212600000.0
2009-04-10 05:57:00,1.22447,1.22455,1.22437,1.2245,137200000.0
2009-04-10 05:58:00,1.22468,1.22475,1.2246,1.22473,108600000.0
2009-04-10 05:59:00,1.22485,1.2249,1.22485,1.2249,16000000.0
2009-04-10 06:00:00,1.22469,1.22498,1.22463,1.2248,85800000.0
2009-04-10 06:01:00,1.22447,1.22475,1.22447,1.22471,255000000.0
2009-04-10 06:02:00,1.2249,1.2255,1.2249,1.22515,135800000.0
2009-04-10 06:03:00,1.2252,1.2252,1.2251,1.2251,10000000.0
2009-04-10 06:04:00,1.22505,1.22505,1.2245,1.2245,12200000.0
2009-04-10 06:05:00,1.22437,1.22483,1.22423,1.22483,171800000.0
2009-04-10 06:06:00,1.22422,1.22477,1.224,1.22439,135000000.0
2009-04-10 06:07:00,1.2249,1.2255,1.22445,1.22445,175000000.0
2009-04-10 06:08:00,1.2248,1.2249,1.2245,1.22485,29800000.0
2009-04-10 06:09:00,1.2249,1.225,1.2249,1.225,8400000.0
2009-04-10 06:10:00,1.225,1.225,1.225,1.225,3000000.0
2009-04-10 06:11:00,1.225,1.2254,1.225,1.2254,46400000.0
2009-04-10 06:12:00,1.22565,1.22575,1.2249,1.225,53400000.0
2009-04-10 06:13:00,1.22505,1.22538,1.22494,1.22497,25000000.0
2009-04-10 06:14:00,1.22525,1.22555,1.2249,1.22555,54400000.0
2009-04-10 06:15:00,1.2255,1.22565,1.2255,1.22565,9000000.0
2009-04-10 06:16:00,1.22575,1.2258,1.22495,1.2252,37000000.0
2009-04-10 06:17:00,1.2255,1.22585,1.2249,1.22565,112400000.0
2009-04-10 06:18:00,1.22585,1.22585,1.225,1.22555,103800000.0
2009-04-10 06:19:00,1.22565,1.22565,1.22565,1.22565,9600000.0
2009-04-10 06:20:00,1.2257,1.2257,1.2257,1.2257,6800000.0
2009-04-10 06:21:00,1.2258,1.22595,1.2258,1.22595,15200000.0
2009-04-10 06:22:00,1.2258,1.2258,1.22575,1.2258,10600000.0
2009-04-10 06:23:00,1.2254,1.22556,1.22522,1.22556,105600000.0
2009-04-10 06:24:00,1.22575,1.22575,1.2257,1.2257,15800000.0
2009-04-10 06:25:00,1.2258,1.2258,1.2258,1.2258,2000000.0
2009-04-10 06:26:00,1.22552,1.22568,1.22552,1.22557,56800000.0
2009-04-10 06:27:00,1.22547,1.22567,1.22544,1.22565,225400000.0
2009-04-10 06:28:00,1.2254,1.2255,1.22535,1.22535,37400000.0
2009-04-10 06:29:00,1.2253,1.2253,1.2252,1.2252,5800000.0
2009-04-10 06:30:00,1.22525,1.22536,1.22511,1.22515,221400000.0
2009-04-10 06:31:00,1.2251,1.22532,1.2251,1.22532,23200000.0
2009-04-10 06:32:00,1.225,1.225,1.2249,1.2249,27400000.0
2009-04-10 06:33:00,1.22494,1.22548,1.22494,1.22517,111200000.0
2009-04-10 06:34:00,1.22539,1.22555,1.22535,1.22549,181600000.0
2009-04-10 06:35:00,1.22557,1.22557,1.22546,1.22549,47000000.0
2009-04-10 06:36:00,1.22547,1.22559,1.22529,1.22547,104200000.0
2009-04-10 06:37:00,1.22524,1.22541,1.22515,1.2254,100200000.0
2009-04-10 06:38:00,1.22527,1.22544,1.22518,1.22523,162600000.0
2009-04-10 06:39:00,1.2252,1.2252,1.2252,1.2252,4800000.0
2009-04-10 06:40:00,1.2254,1.2254,1.2254,1.2254,1000000.0
2009-04-10 06:41:00,1.2255,1.2255,1.2255,1.2255,2000000.0
2009-04-10 06:42:00,1.2254,1.2254,1.225,1.22521,145800000.0
2009-04-10 06:43:00,1.22523,1.2253,1.22513,1.2253,119400000.0
2009-04-10 06:44:00,1.2255,1.2255,1.2255,1.2255,24000000.0
2009-04-10 06:45:00,1.2255,1.2255,1.2255,1.2255,10600000.0
2009-04-10 06:46:00,1.22528,1.22545,1.2252,1.22523,71600000.0
2009-04-10 06:47:00,1.2255,1.2255,1.22515,1.22515,7200000.0
2009-04-10 06:48:00,1.22525,1.22525,1.2252,1.2252,5800000.0
2009-04-10 06:49:00,1.2252,1.2252,1.2252,1.2252,19200000.0
2009-04-10 06:50:00,1.2252,1.2252,1.2252,1.2252,20200000.0
2009-04-10 06:51:00,1.2252,1.2252,1.2252,1.2252,14800000.0
2009-04-10 06:52:00,1.2252,1.2252,1.2247,1.2248,31200000.0
2009-04-10 06:53:00,1.22483,1.2251,1.22483,1.22498,102600000.0
2009-04-10 06:54:00,1.22483,1.2249,1.22457,1.22457,100200001.0
2009-04-10 06:55:00,1.22452,1.2246,1.2245,1.2246,69200000.0
2009-04-10 06:56:00,1.2245,1.2246,1.22432,1.22442,130800000.0
2009-04-10 06:57:00,1.22485,1.22485,1.22485,1.22485,4800000.0
2009-04-10 06:58:00,1.2249,1.2249,1.2248,1.22487,43400000.0
2009-04-10 06:59:00,1.22482,1.22507,1.22468,1.22507,329000000.0
2009-04-10 07:00:00,1.22498,1.22515,1.22464,1.225,218600000.0
2009-04-10 07:01:00,1.22469,1.22485,1.22469,1.22485,139200000.0
2009-04-10 07:02:00,1.22499,1.22507,1.22493,1.22493,101400000.0
2009-04-10 07:03:00,1.22471,1.22506,1.22466,1.22498,297600000.0
2009-04-10 07:04:00,1.22468,1.22513,1.22468,1.2247,256200000.0
2009-04-10 07:05:00,1.22475,1.22475,1.2246,1.2246,9400000.0
2009-04-10 07:06:00,1.2249,1.2249,1.2244,1.22465,16000000.0
2009-04-10 07:07:00,1.22475,1.22475,1.22475,1.22475,9600000.0
2009-04-10 07:08:00,1.22485,1.22495,1.22485,1.22495,24000000.0
2009-04-10 07:09:00,1.22495,1.225,1.22495,1.225,5800000.0
2009-04-10 07:10:00,1.22468,1.22501,1.22468,1.22501,64800000.0
2009-04-10 07:11:00,1.22489,1.22492,1.22458,1.22484,180000000.0
2009-04-10 07:12:00,1.22495,1.22495,1.2249,1.2249,14600000.0
2009-04-10 07:13:00,1.2249,1.2249,1.2249,1.2249,14600000.0
2009-04-10 07:14:00,1.22482,1.22482,1.22459,1.22469,114600000.0
2009-04-10 07:15:00,1.22477,1.22477,1.22429,1.22462,74000000.0
2009-04-10 07:16:00,1.22485,1.22495,1.2248,1.2249,137400000.0
2009-04-10 07:17:00,1.2246,1.22477,1.2246,1.22473,190000000.0
2009-04-10 07:18:00,1.22482,1.22489,1.2247,1.22474,286800000.0
2009-04-10 07:19:00,1.22465,1.2247,1.22465,1.2247,36200000.0
2009-04-10 07:20:00,1.22459,1.22481,1.22442,1.22467,51200000.0
2009-04-10 07:21:00,1.22471,1.22471,1.22446,1.2247,128800000.0
2009-04-10 07:22:00,1.22484,1.22484,1.22462,1.22464,137800000.0
2009-04-10 07:23:00,1.22465,1.22478,1.22447,1.22476,59000000.0
2009-04-10 07:24:00,1.2247,1.2247,1.2247,1.2247,4800000.0
2009-04-10 07:25:00,1.22465,1.22465,1.2245,1.2245,5000000.0
2009-04-10 07:26:00,1.2245,1.2245,1.2245,1.2245,2000000.0
2009-04-10 07:27:00,1.22417,1.22448,1.22417,1.22448,38000000.0
2009-04-10 07:28:00,1.22433,1.2244,1.22411,1.2244,55400000.0
2009-04-10 07:29:00,1.22415,1.22452,1.22405,1.22437,183599999.0
2009-04-10 07:30:00,1.2245,1.2245,1.2245,1.2245,1000000.0
2009-04-10 07:31:00,1.22405,1.22446,1.22405,1.22417,97400001.0
2009-04-10 07:32:00,1.2242,1.22448,1.22404,1.22404,201200000.0
2009-04-10 07:33:00,1.22438,1.22446,1.22433,1.22445,252800001.0
2009-04-10 07:34:00,1.22447,1.22457,1.22437,1.22442,196600000.0
2009-04-10 07:35:00,1.22439,1.2246,1.22438,1.22441,52000000.0
2009-04-10 07:36:00,1.22454,1.22456,1.22437,1.22447,203200001.0
2009-04-10 07:37:00,1.224,1.22408,1.224,1.224,96600000.0
2009-04-10 07:38:00,1.224,1.22417,1.22395,1.2241,380600000.0
2009-04-10 07:39:00,1.22434,1.22434,1.22411,1.22411,92800000.0
2009-04-10 07:40:00,1.22411,1.22433,1.22407,1.22433,299600000.0
2009-04-10 07:41:00,1.22412,1.22422,1.22408,1.22415,163600000.0
2009-04-10 07:42:00,1.2241,1.22418,1.22397,1.2241,231000000.0
2009-04-10 07:43:00,1.22417,1.2243,1.22387,1.22427,203800000.0
2009-04-10 07:44:00,1.22435,1.22445,1.2243,1.2244,233000000.0
2009-04-10 07:45:00,1.22398,1.22427,1.22391,1.22427,40200000.0
2009-04-10 07:46:00,1.22437,1.22437,1.22419,1.22428,134000000.0
2009-04-10 07:47:00,1.22425,1.22444,1.22424,1.22437,147799999.0
2009-04-10 07:48:00,1.2245,1.2245,1.2245,1.2245,2000000.0
2009-04-10 07:49:00,1.2243,1.22449,1.2243,1.22435,45600000.0
2009-04-10 07:50:00,1.22425,1.22438,1.22421,1.22438,150800000.0
2009-04-10 07:51:00,1.22465,1.22475,1.22465,1.22465,149400000.0
2009-04-10 07:52:00,1.2245,1.2245,1.2245,1.2245,6400000.0
2009-04-10 07:53:00,1.22428,1.22432,1.22417,1.22432,201199999.0
2009-04-10 07:54:00,1.22436,1.22448,1.22422,1.22424,214200000.0
2009-04-10 07:55:00,1.22427,1.22441,1.22417,1.22422,241200000.0
2009-04-10 07:56:00,1.22437,1.22447,1.22425,1.22445,193600000.0
2009-04-10 07:57:00,1.22445,1.2245,1.22445,1.22445,23600000.0
2009-04-10 07:58:00,1.22427,1.22427,1.22411,1.22419,49600000.0
2009-04-10 07:59:00,1.22442,1.22453,1.22436,1.22448,200400000.0
2009-04-10 08:00:00,1.2245,1.2249,1.2244,1.2245,62400000.0
2009-04-10 08:01:00,1.22465,1.22495,1.2245,1.22465,101400000.0
2009-04-10 08:02:00,1.2246,1.2246,1.2245,1.2245,8400000.0
2009-04-10 08:03:00,1.2245,1.2245,1.2245,1.2245,3000000.0
2009-04-10 08:04:00,1.2245,1.22495,1.2245,1.22495,61200000.0
2009-04-10 08:05:00,1.22515,1.2254,1.22455,1.2253,135600000.0
2009-04-10 08:06:00,1.2254,1.22555,1.2254,1.2254,33600000.0
2009-04-10 08:07:00,1.22535,1.22535,1.2253,1.2253,14400000.0
2009-04-10 08:08:00,1.2254,1.22545,1.2254,1.22545,9600000.0
2009-04-10 08:09:00,1.22535,1.22535,1.2245,1.22475,59200000.0
2009-04-10 08:10:00,1.225,1.225,1.225,1.225,4800000.0
2009-04-10 08:11:00,1.2248,1.2248,1.2245,1.2245,28800000.0
2009-04-10 08:12:00,1.2246,1.2246,1.22445,1.2245,69600000.0
2009-04-10 08:13:00,1.2246,1.2249,1.22445,1.22475,114800000.0
2009-04-10 08:14:00,1.22475,1.22475,1.2244,1.2244,102000000.0
2009-04-10 08:15:00,1.2245,1.22485,1.2245,1.2248,51400000.0
2009-04-10 08:16:00,1.2248,1.2248,1.2248,1.2248,9600000.0
2009-04-10 08:17:00,1.2248,1.2248,1.2248,1.2248,4800000.0
2009-04-10 08:18:00,1.2248,1.2248,1.2248,1.2248,4800000.0
2009-04-10 08:19:00,1.2248,1.2248,1.2248,1.2248,12800000.0
2009-04-10 08:20:00,1.2248,1.2251,1.2248,1.2251,30200000.0
2009-04-10 08:21:00,1.2251,1.2251,1.22495,1.22495,12400000.0
2009-04-10 08:22:00,1.22495,1.22507,1.22459,1.22495,179600000.0
2009-04-10 08:23:00,1.22468,1.22505,1.22452,1.22488,58800000.0
2009-04-10 08:24:00,1.22483,1.22493,1.22473,1.22473,75000000.0
2009-04-10 08:25:00,1.2249,1.225,1.22487,1.22495,173600000.0
2009-04-10 08:26:00,1.22495,1.22565,1.22495,1.22545,63200000.0
2009-04-10 08:27:00,1.22521,1.22544,1.22521,1.22532,99600000.0
2009-04-10 08:28:00,1.2255,1.2263,1.2255,1.2261,114400000.0
2009-04-10 08:29:00,1.2261,1.22615,1.226,1.22605,72800000.0
2009-04-10 08:30:00,1.22635,1.22635,1.22595,1.22595,13800000.0
2009-04-10 08:31:00,1.22605,1.22605,1.22605,1.22605,23000000.0
2009-04-10 08:32:00,1.22605,1.22605,1.22505,1.22535,71400000.0
2009-04-10 08:33:00,1.22563,1.22563,1.22522,1.22533,63600000.0
2009-04-10 08:34:00,1.22545,1.22545,1.22545,1.22545,9600000.0
2009-04-10 08:35:00,1.22545,1.22545,1.22545,1.22545,4800000.0
2009-04-10 08:36:00,1.2255,1.22558,1.22542,1.22555,78600000.0
2009-04-10 08:37:00,1.22542,1.22542,1.22535,1.22542,140800000.0
2009-04-10 08:38:00,1.22533,1.22535,1.22523,1.22533,218200000.0
2009-04-10 08:39:00,1.22523,1.22533,1.22515,1.22523,41600000.0
2009-04-10 08:40:00,1.22545,1.22545,1.22545,1.22545,9600000.0
2009-04-10 08:41:00,1.22567,1.22572,1.22529,1.22555,102400000.0
2009-04-10 08:42:00,1.22545,1.2258,1.22535,1.22535,25800000.0
2009-04-10 08:43:00,1.22575,1.22575,1.22575,1.22575,9600000.0
2009-04-10 08:44:00,1.2259,1.2259,1.2259,1.2259,6200000.0
2009-04-10 08:45:00,1.22595,1.22605,1.22595,1.22595,14800000.0
2009-04-10 08:46:00,1.22595,1.22595,1.22595,1.22595,1400000.0
2009-04-10 08:47:00,1.22595,1.22595,1.2257,1.2257,25400000.0
2009-04-10 08:48:00,1.22575,1.22575,1.22575,1.22575,10800000.0
2009-04-10 08:49:00,1.22575,1.22575,1.22575,1.22575,27000000.0
2009-04-10 08:50:00,1.22558,1.22573,1.22553,1.22565,486800000.0
2009-04-10 08:51:00,1.22572,1.22583,1.22567,1.22583,241600000.0
2009-04-10 08:52:00,1.22575,1.22575,1.22575,1.22575,11200000.0
2009-04-10 08:53:00,1.22575,1.22605,1.22575,1.22605,103800000.0
2009-04-10 08:54:00,1.226,1.226,1.2257,1.2257,97800000.0
2009-04-10 08:55:00,1.22575,1.2258,1.22575,1.2258,57800000.0
2009-04-10 08:56:00,1.22575,1.22575,1.22575,1.22575,28400000.0
2009-04-10 08:57:00,1.22575,1.2258,1.22575,1.22575,17600000.0
2009-04-10 08:58:00,1.2258,1.2258,1.22575,1.22575,17600000.0
2009-04-10 08:59:00,1.22575,1.22575,1.2251,1.22525,85200000.0
2009-04-10 09:00:00,1.22525,1.22525,1.22485,1.22485,79000000.0
2009-04-10 09:01:00,1.2249,1.22525,1.2249,1.22525,58600000.0
2009-04-10 09:02:00,1.2252,1.2252,1.225,1.225,22200000.0
2009-04-10 09:03:00,1.225,1.225,1.225,1.225,1000000.0
2009-04-10 09:04:00,1.225,1.225,1.225,1.225,9600000.0
2009-04-10 09:05:00,1.22495,1.22505,1.22495,1.22505,35200000.0
2009-04-10 09:06:00,1.225,1.225,1.225,1.225,1000000.0
2009-04-10 09:07:00,1.2252,1.2253,1.22486,1.22502,156400000.0
2009-04-10 09:08:00,1.2249,1.22497,1.22478,1.22497,141399999.0
2009-04-10 09:09:00,1.22495,1.22495,1.22495,1.22495,9600000.0
2009-04-10 09:10:00,1.2251,1.22585,1.2251,1.22585,62800000.0
2009-04-10 09:11:00,1.22567,1.22597,1.22567,1.22597,263400000.0
2009-04-10 09:12:00,1.226,1.226,1.226,1.226,9600000.0
2009-04-10 09:13:00,1.22545,1.2256,1.22545,1.22555,11200000.0
2009-04-10 09:14:00,1.22585,1.22585,1.22585,1.22585,9600000.0
2009-04-10 09:15:00,1.22592,1.22592,1.22569,1.22569,53600000.0
2009-04-10 09:16:00,1.226,1.226,1.226,1.226,9600000.0
2009-04-10 09:17:00,1.226,1.226,1.226,1.226,4800000.0
2009-04-10 09:18:00,1.2259,1.2259,1.22555,1.22555,11800000.0
2009-04-10 09:19:00,1.2253,1.22535,1.2249,1.2249,21600000.0
2009-04-10 09:20:00,1.2254,1.22564,1.22485,1.22493,90200000.0
2009-04-10 09:21:00,1.2251,1.22555,1.2251,1.22555,17000000.0
2009-04-10 09:22:00,1.2252,1.2255,1.2252,1.2255,25200000.0
2009-04-10 09:23:00,1.2257,1.2257,1.2257,1.2257,9000000.0
2009-04-10 09:24:00,1.2258,1.2259,1.22535,1.22565,40200000.0
2009-04-10 09:25:00,1.2257,1.2257,1.22545,1.2255,23400000.0
2009-04-10 09:26:00,1.2254,1.2254,1.22525,1.22525,17000000.0
2009-04-10 09:27:00,1.2253,1.2253,1.22525,1.22525,13000000.0
2009-04-10 09:28:00,1.2252,1.2252,1.2252,1.2252,1000000.0
2009-04-10 09:29:00,1.22534,1.22572,1.22532,1.22548,221799997.0
2009-04-10 09:30:00,1.2252,1.22525,1.2252,1.22525,28800000.0
2009-04-10 09:31:00,1.2253,1.2253,1.22525,1.22525,23200000.0
2009-04-10 09:32:00,1.2252,1.2252,1.2252,1.2252,1000000.0
2009-04-10 09:33:00,1.2252,1.2263,1.2252,1.2253,73800000.0
2009-04-10 09:34:00,1.2253,1.2253,1.2253,1.2253,10000000.0
2009-04-10 09:35:00,1.2253,1.2253,1.2253,1.2253,5000000.0
2009-04-10 09:36:00,1.22564,1.22582,1.22554,1.22575,307400000.0
2009-04-10 09:37:00,1.22575,1.22575,1.22565,1.22567,64800000.0
2009-04-10 09:38:00,1.22572,1.22592,1.2257,1.2258,139200000.0
2009-04-10 09:39:00,1.2253,1.2253,1.2253,1.2253,10000000.0
2009-04-10 09:40:00,1.2253,1.2253,1.2253,1.2253,15000000.0
2009-04-10 09:41:00,1.22535,1.22535,1.22535,1.22535,16000000.0
2009-04-10 09:42:00,1.22535,1.22535,1.22535,1.22535,16000000.0
2009-04-10 09:43:00,1.2253,1.2253,1.2253,1.2253,5000000.0
2009-04-10 09:44:00,1.2251,1.2252,1.22507,1.22508,289400000.0
2009-04-10 09:45:00,1.2259,1.2259,1.22578,1.22588,239600000.0
2009-04-10 09:46:00,1.2253,1.2253,1.2253,1.2253,5000000.0
2009-04-10 09:47:00,1.22568,1.22579,1.22564,1.22577,129600000.0
2009-04-10 09:48:00,1.2253,1.2253,1.2253,1.2253,10000000.0
2009-04-10 09:49:00,1.22567,1.22585,1.22565,1.2258,139000000.0
2009-04-10 09:50:00,1.22572,1.22578,1.22572,1.22578,28800000.0
2009-04-10 09:51:00,1.2253,1.2253,1.22525,1.22525,80400000.0
2009-04-10 09:52:00,1.22542,1.22575,1.22517,1.22535,277600000.0
2009-04-10 09:53:00,1.2252,1.2252,1.2252,1.2252,1000000.0
2009-04-10 09:54:00,1.2252,1.2259,1.2252,1.2259,69400000.0
2009-04-10 09:55:00,1.2257,1.22607,1.22551,1.22551,208400000.0
2009-04-10 09:56:00,1.22605,1.2261,1.22605,1.2261,44800000.0
2009-04-10 09:57:00,1.2263,1.2263,1.2263,1.2263,5600000.0
2009-04-10 09:58:00,1.2264,1.22695,1.2264,1.22655,125000000.0
2009-04-10 09:59:00,1.22645,1.2274,1.22625,1.2274,223000000.0
2009-04-10 10:00:00,1.2274,1.2274,1.2256,1.2256,48600000.0
2009-04-10 10:01:00,1.2254,1.226,1.2249,1.226,63000000.0
2009-04-10 10:02:00,1.22595,1.226,1.22595,1.226,17400000.0
2009-04-10 10:03:00,1.226,1.226,1.226,1.226,6000000.0
2009-04-10 10:04:00,1.226,1.226,1.226,1.226,9600000.0
2009-04-10 10:05:00,1.226,1.226,1.226,1.226,16400000.0
2009-04-10 10:06:00,1.226,1.226,1.226,1.226,13600000.0
2009-04-10 10:07:00,1.226,1.226,1.226,1.226,14600000.0
2009-04-10 10:08:00,1.226,1.226,1.22595,1.226,10600000.0
2009-04-10 10:09:00,1.226,1.226,1.226,1.226,14400000.0
2009-04-10 10:10:00,1.22595,1.22595,1.225,1.2251,43000000.0
2009-04-10 10:11:00,1.2251,1.22525,1.2251,1.22525,50600000.0
2009-04-10 10:12:00,1.22535,1.22535,1.225,1.2251,36800000.0
2009-04-10 10:13:00,1.2251,1.22575,1.22495,1.2257,126200000.0
2009-04-10 10:14:00,1.2259,1.226,1.2259,1.226,51200000.0
2009-04-10 10:15:00,1.226,1.226,1.226,1.226,24000000.0
2009-04-10 10:16:00,1.226,1.226,1.226,1.226,33600000.0
2009-04-10 10:17:00,1.226,1.226,1.226,1.226,53400000.0
2009-04-10 10:18:00,1.226,1.226,1.226,1.226,14400000.0
2009-04-10 10:19:00,1.226,1.226,1.226,1.226,43600000.0
2009-04-10 10:20:00,1.226,1.226,1.226,1.226,14600000.0
2009-04-10 10:21:00,1.226,1.226,1.226,1.226,57600000.0
2009-04-10 10:22:00,1.226,1.226,1.226,1.226,4800000.0
2009-04-10 10:23:00,1.2258,1.22595,1.2257,1.22582,552800000.0
2009-04-10 10:24:00,1.226,1.226,1.226,1.226,14400000.0
2009-04-10 10:25:00,1.226,1.226,1.226,1.226,19200000.0
2009-04-10 10:26:00,1.22594,1.22609,1.22587,1.22602,312500000.0
2009-04-10 10:27:00,1.22585,1.22598,1.22578,1.22593,516800000.0
2009-04-10 10:28:00,1.22605,1.2261,1.2258,1.22609,433500000.0
2009-04-10 10:29:00,1.22595,1.22595,1.22595,1.22595,5200000.0
2009-04-10 10:30:00,1.22582,1.22598,1.22573,1.2258,527000000.0
2009-04-10 10:31:00,1.226,1.226,1.226,1.226,12000000.0
2009-04-10 10:32:00,1.226,1.22605,1.226,1.22605,18400000.0
2009-04-10 10:33:00,1.22605,1.22615,1.2252,1.22555,75800000.0
2009-04-10 10:34:00,1.22565,1.2258,1.22565,1.2258,13600000.0
2009-04-10 10:35:00,1.22565,1.22565,1.22565,1.22565,15800000.0
2009-04-10 10:36:00,1.2257,1.22575,1.22565,1.22565,34800000.0
2009-04-10 10:37:00,1.22521,1.22559,1.22514,1.22532,120200000.0
2009-04-10 10:38:00,1.2254,1.2254,1.22511,1.22528,232600000.0
2009-04-10 10:39:00,1.2259,1.226,1.2256,1.2259,13600000.0
2009-04-10 10:40:00,1.226,1.226,1.2257,1.2257,25200000.0
2009-04-10 10:41:00,1.2259,1.2259,1.2259,1.2259,1000000.0
2009-04-10 10:42:00,1.2259,1.2259,1.2257,1.22575,41600000.0
2009-04-10 10:43:00,1.2255,1.22574,1.2255,1.22566,303000000.0
2009-04-10 10:44:00,1.2259,1.22595,1.22575,1.22575,48800000.0
2009-04-10 10:45:00,1.2262,1.22625,1.22615,1.22615,26400000.0
2009-04-10 10:46:00,1.22615,1.22615,1.22615,1.22615,12400000.0
2009-04-10 10:47:00,1.22621,1.22622,1.22599,1.22613,274599999.0
2009-04-10 10:48:00,1.22635,1.2266,1.22635,1.22645,74000000.0
2009-04-10 10:49:00,1.22645,1.2266,1.22645,1.2266,56800000.0
2009-04-10 10:50:00,1.2266,1.2266,1.2266,1.2266,28000000.0
2009-04-10 10:51:00,1.2266,1.2266,1.2266,1.2266,8800000.0
2009-04-10 10:52:00,1.2267,1.22695,1.22645,1.22665,56400000.0
2009-04-10 10:53:00,1.22665,1.22665,1.2266,1.2266,6600000.0
2009-04-10 10:54:00,1.2266,1.2266,1.2266,1.2266,7200000.0
2009-04-10 10:55:00,1.2266,1.2269,1.2266,1.2269,31200000.0
2009-04-10 10:56:00,1.22705,1.22705,1.227,1.227,28800000.0
2009-04-10 10:57:00,1.227,1.227,1.227,1.227,9600000.0
2009-04-10 10:58:00,1.227,1.227,1.227,1.227,4800000.0
2009-04-10 10:59:00,1.22705,1.22715,1.227,1.22715,55000000.0
2009-04-10 11:00:00,1.2271,1.2272,1.22695,1.22695,21600000.0
2009-04-10 11:01:00,1.227,1.227,1.227,1.227,24000000.0
2009-04-10 11:02:00,1.22665,1.22677,1.22657,1.22667,311000000.0
2009-04-10 11:03:00,1.22701,1.22713,1.22693,1.22693,218800000.0
2009-04-10 11:04:00,1.22698,1.22704,1.2268,1.2269,206400000.0
2009-04-10 11:05:00,1.22705,1.22705,1.22705,1.22705,4800000.0
2009-04-10 11:06:00,1.22725,1.22745,1.22725,1.22745,30200000.0
2009-04-10 11:07:00,1.22735,1.22745,1.22735,1.22745,14400000.0
2009-04-10 11:08:00,1.22668,1.22688,1.2265,1.22675,564200003.0
2009-04-10 11:09:00,1.22725,1.22725,1.22705,1.22705,9600000.0
2009-04-10 11:10:00,1.22668,1.22694,1.22653,1.22681,454000000.0
2009-04-10 11:11:00,1.2268,1.22704,1.22675,1.22691,476400002.0
2009-04-10 11:12:00,1.22689,1.22701,1.22686,1.22689,349800001.0
2009-04-10 11:13:00,1.22735,1.2274,1.22725,1.22735,25400000.0
2009-04-10 11:14:00,1.2271,1.2271,1.2271,1.2271,4800000.0
2009-04-10 11:15:00,1.22715,1.22725,1.22715,1.22725,11000000.0
2009-04-10 11:16:00,1.22671,1.22697,1.22671,1.22691,189200000.0
2009-04-10 11:17:00,1.22685,1.2269,1.22678,1.22685,207000000.0
2009-04-10 11:18:00,1.22681,1.22687,1.22659,1.22672,384400000.0
2009-04-10 11:19:00,1.2273,1.22735,1.22715,1.22715,33600000.0
2009-04-10 11:20:00,1.22681,1.22701,1.22674,1.22685,205000000.0
2009-04-10 11:21:00,1.22715,1.22725,1.22705,1.2272,60400000.0
2009-04-10 11:22:00,1.22715,1.22735,1.22715,1.22735,14400000.0
2009-04-10 11:23:00,1.22735,1.22735,1.22735,1.22735,9600000.0
2009-04-10 11:24:00,1.22735,1.22755,1.22735,1.22755,20600000.0
2009-04-10 11:25:00,1.2277,1.2277,1.2273,1.2276,19200000.0
2009-04-10 11:26:00,1.2277,1.2277,1.22735,1.2276,17600000.0
2009-04-10 11:27:00,1.22765,1.22765,1.2271,1.2271,40000000.0
2009-04-10 11:28:00,1.22715,1.22715,1.22695,1.22695,2000000.0
2009-04-10 11:29:00,1.227,1.2283,1.227,1.2283,10400000.0
2009-04-10 11:30:00,1.2283,1.2284,1.22725,1.2274,46200000.0
2009-04-10 11:31:00,1.2272,1.22815,1.2272,1.22815,13800000.0
2009-04-10 11:32:00,1.22845,1.2285,1.22845,1.2285,6800000.0
2009-04-10 11:33:00,1.22855,1.22855,1.2275,1.2275,22600000.0
2009-04-10 11:34:00,1.2276,1.2276,1.2274,1.2274,43400000.0
2009-04-10 11:35:00,1.2273,1.2281,1.2271,1.2281,23200000.0
2009-04-10 11:36:00,1.22785,1.228,1.2271,1.22795,60400000.0
2009-04-10 11:37:00,1.22795,1.22855,1.2279,1.22805,79000000.0
2009-04-10 11:38:00,1.2282,1.22825,1.22795,1.22805,55400000.0
2009-04-10 11:39:00,1.22815,1.2282,1.2271,1.2282,23400000.0
2009-04-10 11:40:00,1.22783,1.22803,1.22781,1.22793,327999999.0
2009-04-10 11:41:00,1.2276,1.2276,1.22725,1.22725,10400000.0
2009-04-10 11:42:00,1.2274,1.2286,1.2274,1.2286,28800000.0
2009-04-10 11:43:00,1.22865,1.22865,1.228,1.228,23000000.0
2009-04-10 11:44:00,1.22804,1.22834,1.22799,1.22822,490600000.0
2009-04-10 11:45:00,1.22815,1.2282,1.22815,1.2282,24000000.0
2009-04-10 11:46:00,1.22815,1.22815,1.227,1.22785,53200000.0
2009-04-10 11:47:00,1.22765,1.22791,1.22753,1.2278,462200001.0
2009-04-10 11:48:00,1.22783,1.22783,1.22768,1.22772,263600001.0
2009-04-10 11:49:00,1.22775,1.22802,1.22772,1.22797,391200001.0
2009-04-10 11:50:00,1.2283,1.2283,1.22825,1.22825,24000000.0
2009-04-10 11:51:00,1.2283,1.2283,1.2283,1.2283,11400000.0
2009-04-10 11:52:00,1.2283,1.22835,1.22775,1.22775,50600000.0
2009-04-10 11:53:00,1.2278,1.2281,1.2278,1.2281,28000000.0
2009-04-10 11:54:00,1.2282,1.2282,1.2282,1.2282,11200000.0
2009-04-10 11:55:00,1.22805,1.22827,1.22805,1.22818,349000001.0
2009-04-10 11:56:00,1.22812,1.22825,1.22808,1.22818,510200004.0
2009-04-10 11:57:00,1.2281,1.22815,1.22797,1.22805,472000001.0
2009-04-10 11:58:00,1.22799,1.2282,1.2279,1.22817,288000000.0
2009-04-10 11:59:00,1.22825,1.22845,1.22815,1.2283,35600000.0
2009-04-10 12:00:00,1.2284,1.22855,1.22825,1.2283,15000000.0
2009-04-10 12:01:00,1.2284,1.2284,1.2284,1.2284,5600000.0
2009-04-10 12:02:00,1.228,1.22826,1.2279,1.22826,426200000.0
2009-04-10 12:03:00,1.22818,1.2285,1.22817,1.22821,415400000.0
2009-04-10 12:04:00,1.22822,1.22841,1.22821,1.2283,392900000.0
2009-04-10 12:05:00,1.22845,1.22845,1.22815,1.22835,21800000.0
2009-04-10 12:06:00,1.2284,1.2284,1.2278,1.2282,61000000.0
2009-04-10 12:07:00,1.22803,1.22826,1.22765,1.22789,512000000.0
2009-04-10 12:08:00,1.22788,1.22808,1.22782,1.22797,607400000.0
2009-04-10 12:09:00,1.2283,1.2283,1.2283,1.2283,12000000.0
2009-04-10 12:10:00,1.2283,1.2283,1.2283,1.2283,4000000.0
2009-04-10 12:11:00,1.2283,1.2283,1.2283,1.2283,15200000.0
2009-04-10 12:12:00,1.2283,1.2283,1.2283,1.2283,28800000.0
2009-04-10 12:13:00,1.2283,1.2283,1.2283,1.2283,14400000.0
2009-04-10 12:14:00,1.2283,1.2283,1.2277,1.2277,42200000.0
2009-04-10 12:15:00,1.22785,1.22785,1.22785,1.22785,15600000.0
2009-04-10 12:16:00,1.22785,1.2281,1.22785,1.2281,48400000.0
2009-04-10 12:17:00,1.2281,1.2281,1.2281,1.2281,12000000.0
2009-04-10 12:18:00,1.2281,1.2281,1.2281,1.2281,8000000.0
2009-04-10 12:19:00,1.2281,1.2281,1.2281,1.2281,12000000.0
2009-04-10 12:20:00,1.2282,1.2282,1.2282,1.2282,7200000.0
2009-04-10 12:21:00,1.22772,1.22801,1.22769,1.22795,266600000.0
2009-04-10 12:22:00,1.22808,1.22818,1.228,1.22808,317799999.0
2009-04-10 12:23:00,1.22813,1.22824,1.22801,1.22816,290000000.0
2009-04-10 12:24:00,1.22818,1.22837,1.22812,1.22818,312599999.0
2009-04-10 12:25:00,1.2282,1.22825,1.22815,1.22815,13000000.0
2009-04-10 12:26:00,1.22815,1.2282,1.22815,1.2282,13000000.0
2009-04-10 12:27:00,1.2282,1.2282,1.2282,1.2282,47200000.0
2009-04-10 12:28:00,1.22825,1.22825,1.2281,1.2281,24200000.0
2009-04-10 12:29:00,1.22815,1.22815,1.22815,1.22815,2000000.0
2009-04-10 12:30:00,1.2281,1.2281,1.2281,1.2281,8000000.0
2009-04-10 12:31:00,1.22783,1.22801,1.22771,1.22784,272600000.0
2009-04-10 12:32:00,1.2282,1.2283,1.2282,1.2283,16000000.0
2009-04-10 12:33:00,1.2284,1.22845,1.228,1.22825,44800000.0
2009-04-10 12:34:00,1.22835,1.22845,1.22825,1.2284,27600000.0
2009-04-10 12:35:00,1.2285,1.22865,1.2282,1.2282,105000000.0
2009-04-10 12:36:00,1.22855,1.2287,1.22855,1.2287,23200000.0
2009-04-10 12:37:00,1.2287,1.2287,1.22815,1.22815,16000000.0
2009-04-10 12:38:00,1.2283,1.2283,1.22755,1.2276,50400000.0
2009-04-10 12:39:00,1.2276,1.2276,1.2274,1.22745,19600000.0
2009-04-10 12:40:00,1.22741,1.22741,1.22696,1.22723,146800000.0
2009-04-10 12:41:00,1.22716,1.22736,1.22698,1.22698,63600000.0
2009-04-10 12:42:00,1.22702,1.2276,1.22692,1.22692,93600000.0
2009-04-10 12:43:00,1.22713,1.22728,1.22713,1.22728,135200000.0
2009-04-10 12:44:00,1.22745,1.22745,1.22745,1.22745,4800000.0
2009-04-10 12:45:00,1.22745,1.22745,1.22745,1.22745,16400000.0
2009-04-10 12:46:00,1.227,1.227,1.227,1.227,1000000.0
2009-04-10 12:47:00,1.22698,1.22732,1.22698,1.2271,259200000.0
2009-04-10 12:48:00,1.22707,1.22707,1.22694,1.22707,135000000.0
2009-04-10 12:49:00,1.227,1.227,1.2266,1.227,55200000.0
2009-04-10 12:50:00,1.22697,1.22736,1.22694,1.22695,139600000.0
2009-04-10 12:51:00,1.22682,1.22723,1.22678,1.22684,360000000.0
2009-04-10 12:52:00,1.22685,1.2269,1.22665,1.22673,184400000.0
2009-04-10 12:53:00,1.22667,1.22674,1.22662,1.22665,76000000.0
2009-04-10 12:54:00,1.22675,1.22688,1.22675,1.22685,203999998.0
2009-04-10 12:55:00,1.22681,1.22687,1.22666,1.22677,161200000.0
2009-04-10 12:56:00,1.22725,1.22725,1.22725,1.22725,8800000.0
2009-04-10 12:57:00,1.2273,1.2273,1.22692,1.22726,345400000.0
2009-04-10 12:58:00,1.2274,1.2274,1.2269,1.2269,9600000.0
2009-04-10 12:59:00,1.22696,1.22714,1.22669,1.22705,206800000.0
2009-04-10 13:00:00,1.22701,1.2271,1.22673,1.227,151800000.0
2009-04-10 13:01:00,1.22733,1.2274,1.22699,1.22699,200400000.0
2009-04-10 13:02:00,1.227,1.22705,1.227,1.22705,11200000.0
2009-04-10 13:03:00,1.22705,1.2279,1.22705,1.2278,32000000.0
2009-04-10 13:04:00,1.2278,1.2278,1.2277,1.22775,46800000.0
2009-04-10 13:05:00,1.22715,1.22772,1.22715,1.22731,248800000.0
2009-04-10 13:06:00,1.22735,1.22751,1.22735,1.22747,96000000.0
2009-04-10 13:07:00,1.22748,1.22776,1.22705,1.22705,171000000.0
2009-04-10 13:08:00,1.22734,1.22743,1.22707,1.22717,183800000.0
2009-04-10 13:09:00,1.22775,1.22775,1.22645,1.22655,112200000.0
2009-04-10 13:10:00,1.2267,1.2267,1.2267,1.2267,1000000.0
2009-04-10 13:11:00,1.2268,1.2268,1.2268,1.2268,4800000.0
2009-04-10 13:12:00,1.22661,1.22692,1.22647,1.22688,258400000.0
2009-04-10 13:13:00,1.2268,1.2276,1.22675,1.22675,72800000.0
2009-04-10 13:14:00,1.22668,1.22698,1.22651,1.22689,313400000.0
2009-04-10 13:15:00,1.22688,1.22704,1.22676,1.22676,329400000.0
2009-04-10 13:16:00,1.2269,1.2269,1.2269,1.2269,6000000.0
2009-04-10 13:17:00,1.22685,1.22685,1.22685,1.22685,9600000.0
2009-04-10 13:18:00,1.2263,1.227,1.2263,1.22675,184800000.0
2009-04-10 13:19:00,1.2269,1.2269,1.2269,1.2269,5000000.0
2009-04-10 13:20:00,1.22695,1.22695,1.22658,1.22679,144600000.0
2009-04-10 13:21:00,1.22705,1.22705,1.22705,1.22705,9600000.0
2009-04-10 13:22:00,1.22715,1.22715,1.22715,1.22715,24000000.0
2009-04-10 13:23:00,1.22705,1.2271,1.22669,1.22702,83600000.0
2009-04-10 13:24:00,1.22715,1.22715,1.22686,1.22686,183400000.0
2009-04-10 13:25:00,1.22695,1.22699,1.22679,1.22688,316200000.0
2009-04-10 13:26:00,1.2271,1.22718,1.22705,1.22705,270200000.0
2009-04-10 13:27:00,1.22715,1.22715,1.22715,1.22715,9600000.0
2009-04-10 13:28:00,1.22705,1.22705,1.22705,1.22705,8800000.0
2009-04-10 13:29:00,1.22705,1.22705,1.22705,1.22705,52800000.0
2009-04-10 13:30:00,1.22715,1.2273,1.2271,1.2271,17600000.0
2009-04-10 13:31:00,1.22721,1.22724,1.22671,1.22721,284000000.0
2009-04-10 13:32:00,1.22723,1.22745,1.22723,1.22728,307400000.0
2009-04-10 13:33:00,1.22723,1.22743,1.22718,1.22739,323600000.0
2009-04-10 13:34:00,1.22715,1.22715,1.22715,1.22715,4800000.0
2009-04-10 13:35:00,1.22715,1.22715,1.22705,1.22705,10400000.0
2009-04-10 13:36:00,1.2271,1.22715,1.22697,1.2271,214600000.0
2009-04-10 13:37:00,1.2271,1.22715,1.2269,1.22705,148400000.0
2009-04-10 13:38:00,1.22705,1.22705,1.22705,1.22705,11200000.0
2009-04-10 13:39:00,1.22684,1.22704,1.22675,1.22704,219800000.0
2009-04-10 13:40:00,1.22715,1.22715,1.22689,1.22695,81400000.0
2009-04-10 13:41:00,1.22715,1.22715,1.2271,1.2271,24800000.0
2009-04-10 13:42:00,1.22686,1.22708,1.22657,1.22676,195400000.0
2009-04-10 13:43:00,1.22705,1.22716,1.22682,1.22696,113600000.0
2009-04-10 13:44:00,1.22694,1.22707,1.22687,1.22705,161400000.0
2009-04-10 13:45:00,1.22698,1.22711,1.22687,1.22687,129000000.0
2009-04-10 13:46:00,1.2271,1.2271,1.22705,1.22705,11200000.0
2009-04-10 13:47:00,1.22713,1.22713,1.227,1.227,144000000.0
2009-04-10 13:48:00,1.22715,1.22775,1.22705,1.22705,106600000.0
2009-04-10 13:49:00,1.22725,1.22725,1.22725,1.22725,18400000.0
2009-04-10 13:50:00,1.2273,1.22756,1.22695,1.22756,57000000.0
2009-04-10 13:51:00,1.22725,1.22725,1.22725,1.22725,5200000.0
2009-04-10 13:52:00,1.2275,1.2276,1.22715,1.22715,53000000.0
2009-04-10 13:53:00,1.22725,1.22725,1.2272,1.2272,45200000.0
2009-04-10 13:54:00,1.2272,1.2272,1.227,1.227,14800000.0
2009-04-10 13:55:00,1.2272,1.22725,1.2269,1.2271,16600000.0
2009-04-10 13:56:00,1.2272,1.2272,1.2272,1.2272,1000000.0
2009-04-10 13:57:00,1.2272,1.22725,1.2272,1.22725,11600000.0
2009-04-10 13:58:00,1.22708,1.22717,1.22676,1.22701,177200000.0
2009-04-10 13:59:00,1.22725,1.22725,1.227,1.22725,40800000.0
2009-04-10 14:00:00,1.22696,1.22696,1.22649,1.22689,241400000.0
2009-04-10 14:01:00,1.22725,1.22725,1.22715,1.22715,16000000.0
2009-04-10 14:02:00,1.22715,1.22715,1.22715,1.22715,20000000.0
2009-04-10 14:03:00,1.2271,1.2271,1.2271,1.2271,5000000.0
2009-04-10 14:04:00,1.22713,1.22713,1.22662,1.22662,260200000.0
2009-04-10 14:05:00,1.2271,1.2271,1.2271,1.2271,2600000.0
2009-04-10 14:06:00,1.2271,1.2271,1.2271,1.2271,1000000.0
2009-04-10 14:07:00,1.22678,1.22698,1.22676,1.22676,14800000.0
2009-04-10 14:08:00,1.2269,1.2272,1.22677,1.22677,95000000.0
2009-04-10 14:09:00,1.22705,1.22705,1.22705,1.22705,7200000.0
2009-04-10 14:10:00,1.22705,1.22705,1.2268,1.22695,40000000.0
2009-04-10 14:11:00,1.22665,1.22697,1.22659,1.22659,97000000.0
2009-04-10 14:12:00,1.22676,1.2269,1.22656,1.22688,178600000.0
2009-04-10 14:13:00,1.22683,1.22684,1.22676,1.22677,52600000.0
2009-04-10 14:14:00,1.22678,1.22691,1.22662,1.22683,143400000.0
2009-04-10 14:15:00,1.22677,1.22685,1.2266,1.22678,195200000.0
2009-04-10 14:16:00,1.22667,1.22679,1.2266,1.22678,106400000.0
2009-04-10 14:17:00,1.22672,1.22672,1.22644,1.22655,79400000.0
2009-04-10 14:18:00,1.227,1.22705,1.227,1.22705,6200000.0
2009-04-10 14:19:00,1.2267,1.22702,1.22654,1.22702,194200000.0
2009-04-10 14:20:00,1.22664,1.22694,1.22651,1.22662,284000000.0
2009-04-10 14:21:00,1.227,1.2271,1.227,1.2271,7200000.0
2009-04-10 14:22:00,1.22696,1.22696,1.2264,1.2269,171800000.0
2009-04-10 14:23:00,1.22678,1.22717,1.2267,1.2267,49200000.0
2009-04-10 14:24:00,1.2269,1.22691,1.22639,1.2267,141400000.0
2009-04-10 14:25:00,1.22681,1.22701,1.22681,1.22701,49600000.0
2009-04-10 14:26:00,1.22701,1.22712,1.22684,1.22697,184600000.0
2009-04-10 14:27:00,1.22681,1.22723,1.22636,1.22691,142200000.0
2009-04-10 14:28:00,1.22674,1.22684,1.22628,1.22677,143600000.0
2009-04-10 14:29:00,1.22697,1.22697,1.22674,1.22683,176800000.0
2009-04-10 14:30:00,1.22697,1.22711,1.22675,1.22711,128000000.0
2009-04-10 14:31:00,1.2271,1.2271,1.2271,1.2271,1000000.0
2009-04-10 14:32:00,1.2272,1.2272,1.2272,1.2272,2000000.0
2009-04-10 14:33:00,1.22682,1.22711,1.22665,1.22708,44800000.0
2009-04-10 14:34:00,1.2271,1.2271,1.22686,1.22705,152600000.0
2009-04-10 14:35:00,1.22704,1.22721,1.22692,1.22698,154200000.0
2009-04-10 14:36:00,1.2271,1.2271,1.2271,1.2271,5200000.0
2009-04-10 14:37:00,1.2272,1.2272,1.2272,1.2272,1000000.0
2009-04-10 14:38:00,1.22666,1.22684,1.22661,1.22665,129400000.0
2009-04-10 14:39:00,1.2272,1.22725,1.22715,1.22715,12200000.0
2009-04-10 14:40:00,1.22725,1.22735,1.2271,1.22715,24400000.0
2009-04-10 14:41:00,1.2272,1.2272,1.22715,1.22715,13800000.0
2009-04-10 14:42:00,1.22715,1.22715,1.22715,1.22715,19600000.0
2009-04-10 14:43:00,1.22715,1.22735,1.227,1.227,50600000.0
2009-04-10 14:44:00,1.2274,1.2278,1.22715,1.2278,103400000.0
2009-04-10 14:45:00,1.22805,1.2284,1.2278,1.22805,62400000.0
2009-04-10 14:46:00,1.2283,1.22845,1.2279,1.22795,102200000.0
2009-04-10 14:47:00,1.22815,1.2284,1.22815,1.2284,63200000.0
2009-04-10 14:48:00,1.2284,1.22845,1.228,1.2282,25600000.0
2009-04-10 14:49:00,1.22815,1.22815,1.22815,1.22815,5000000.0
2009-04-10 14:50:00,1.22815,1.22815,1.2279,1.228,43600000.0
2009-04-10 14:51:00,1.22767,1.22787,1.22746,1.22754,140200000.0
2009-04-10 14:52:00,1.22805,1.22805,1.22795,1.22795,9400000.0
2009-04-10 14:53:00,1.22781,1.22792,1.22774,1.2278,99400000.0
2009-04-10 14:54:00,1.22765,1.22798,1.22747,1.22747,163400000.0
2009-04-10 14:55:00,1.2274,1.22812,1.2274,1.22772,152800000.0
2009-04-10 14:56:00,1.22786,1.22789,1.22747,1.22747,166800000.0
2009-04-10 14:57:00,1.2281,1.22835,1.2281,1.22825,42000000.0
2009-04-10 14:58:00,1.2283,1.2284,1.2283,1.2284,25200000.0
2009-04-10 14:59:00,1.22823,1.22826,1.22764,1.22823,158000000.0
2009-04-10 15:00:00,1.22855,1.22885,1.22825,1.22825,12000000.0
2009-04-10 15:01:00,1.22826,1.2283,1.22793,1.22793,91600000.0
2009-04-10 15:02:00,1.22807,1.22818,1.22784,1.22812,197400000.0
2009-04-10 15:03:00,1.2285,1.22855,1.22815,1.22815,54400000.0
2009-04-10 15:04:00,1.2284,1.2284,1.2284,1.2284,4800000.0
2009-04-10 15:05:00,1.22815,1.2284,1.22815,1.2284,48600000.0
2009-04-10 15:06:00,1.2284,1.22845,1.22835,1.22845,25200000.0
2009-04-10 15:07:00,1.22835,1.22835,1.22835,1.22835,4800000.0
2009-04-10 15:08:00,1.22767,1.22803,1.2275,1.2276,127400000.0
2009-04-10 15:09:00,1.22773,1.22814,1.22762,1.22814,111000000.0
2009-04-10 15:10:00,1.22788,1.22812,1.22762,1.22768,277600000.0
2009-04-10 15:11:00,1.22762,1.22811,1.22762,1.22783,111800000.0
2009-04-10 15:12:00,1.22799,1.22802,1.22763,1.22773,234600000.0
2009-04-10 15:13:00,1.2278,1.22801,1.22767,1.22785,297800000.0
2009-04-10 15:14:00,1.22769,1.2281,1.22769,1.2277,263600000.0
2009-04-10 15:15:00,1.22759,1.22802,1.22757,1.22775,164200000.0
2009-04-10 15:16:00,1.22791,1.22791,1.22759,1.22759,67800000.0
2009-04-10 15:17:00,1.22754,1.2278,1.2275,1.22763,185200000.0
2009-04-10 15:18:00,1.22775,1.22817,1.22775,1.22779,210000000.0
2009-04-10 15:19:00,1.22771,1.228,1.22769,1.22785,166400000.0
2009-04-10 15:20:00,1.22791,1.22806,1.22762,1.22764,260500000.0
2009-04-10 15:21:00,1.2283,1.2283,1.2283,1.2283,19200000.0
2009-04-10 15:22:00,1.22835,1.2284,1.2283,1.2283,33600000.0
2009-04-10 15:23:00,1.2283,1.2283,1.2283,1.2283,14400000.0
2009-04-10 15:24:00,1.2283,1.2283,1.2283,1.2283,14400000.0
2009-04-10 15:25:00,1.2283,1.2285,1.2283,1.2285,52800000.0
2009-04-10 15:26:00,1.22825,1.22855,1.22825,1.22855,6800000.0
2009-04-10 15:27:00,1.2284,1.22855,1.2282,1.22855,25800000.0
2009-04-10 15:28:00,1.22865,1.22885,1.2282,1.22885,26800000.0
2009-04-10 15:29:00,1.229,1.22915,1.2289,1.229,32000000.0
2009-04-10 15:30:00,1.22861,1.2289,1.22806,1.22842,480400000.0
2009-04-10 15:31:00,1.2289,1.2289,1.2289,1.2289,19200000.0
2009-04-10 15:32:00,1.2289,1.229,1.2289,1.229,35200000.0
2009-04-10 15:33:00,1.229,1.229,1.22855,1.22855,28000000.0
2009-04-10 15:34:00,1.22855,1.22905,1.2284,1.229,54400000.0
2009-04-10 15:35:00,1.22925,1.2293,1.22835,1.22925,55000000.0
2009-04-10 15:36:00,1.2284,1.22935,1.2284,1.22935,10600000.0
2009-04-10 15:37:00,1.22889,1.22904,1.22875,1.22899,121600000.0
2009-04-10 15:38:00,1.2293,1.2293,1.22885,1.22885,14800000.0
2009-04-10 15:39:00,1.22895,1.22925,1.2279,1.22875,75000000.0
2009-04-10 15:40:00,1.2285,1.2287,1.22828,1.22853,228200000.0
2009-04-10 15:41:00,1.22835,1.2286,1.22832,1.22838,206000000.0
2009-04-10 15:42:00,1.2283,1.22836,1.22822,1.22832,40000000.0
2009-04-10 15:43:00,1.2289,1.22925,1.2289,1.22925,17000000.0
2009-04-10 15:44:00,1.22925,1.22945,1.22875,1.2291,44400000.0
2009-04-10 15:45:00,1.2292,1.22955,1.2292,1.2295,35200000.0
2009-04-10 15:46:00,1.22955,1.22955,1.22955,1.22955,14400000.0
2009-04-10 15:47:00,1.22906,1.2292,1.22851,1.2292,188000000.0
2009-04-10 15:48:00,1.22965,1.22965,1.22945,1.22945,33600000.0
2009-04-10 15:49:00,1.2295,1.2295,1.2293,1.2293,9200000.0
2009-04-10 15:50:00,1.22895,1.22908,1.22867,1.22879,362200000.0
2009-04-10 15:51:00,1.22906,1.22906,1.22857,1.22862,138600000.0
2009-04-10 15:52:00,1.2293,1.22935,1.2291,1.2293,41200000.0
2009-04-10 15:53:00,1.2293,1.2293,1.22925,1.22925,19200000.0
2009-04-10 15:54:00,1.22839,1.22904,1.22839,1.22888,257600000.0
2009-04-10 15:55:00,1.22925,1.22935,1.22925,1.22935,52800000.0
2009-04-10 15:56:00,1.22935,1.2295,1.22925,1.2294,35000000.0
2009-04-10 15:57:00,1.2293,1.2293,1.229,1.229,40800000.0
2009-04-10 15:58:00,1.2288,1.22885,1.2282,1.2282,30800000.0
2009-04-10 15:59:00,1.22875,1.22875,1.2272,1.2272,113200000.0
2009-04-10 16:00:00,1.2272,1.22795,1.22675,1.22795,55200000.0
2009-04-10 16:01:00,1.22795,1.22795,1.2276,1.2276,16200000.0
2009-04-10 16:02:00,1.22737,1.22758,1.22733,1.22748,212600000.0
2009-04-10 16:03:00,1.22785,1.228,1.22785,1.228,11000000.0
2009-04-10 16:04:00,1.228,1.2282,1.228,1.2282,13800000.0
2009-04-10 16:05:00,1.22835,1.22835,1.2279,1.2281,19600000.0
2009-04-10 16:06:00,1.22815,1.22845,1.228,1.22815,34400000.0
2009-04-10 16:07:00,1.22815,1.22815,1.22795,1.2281,36200000.0
2009-04-10 16:08:00,1.22815,1.2282,1.22805,1.2282,7800000.0
2009-04-10 16:09:00,1.2282,1.2282,1.22815,1.22815,4000000.0
2009-04-10 16:10:00,1.22815,1.22815,1.22745,1.2277,9200000.0
2009-04-10 16:11:00,1.22775,1.22785,1.22775,1.22775,11000000.0
2009-04-10 16:12:00,1.22785,1.22785,1.22785,1.22785,3400000.0
2009-04-10 16:13:00,1.2279,1.22795,1.22785,1.22795,44800000.0
2009-04-10 16:14:00,1.2279,1.22805,1.2279,1.22795,29800000.0
2009-04-10 16:15:00,1.22795,1.228,1.2279,1.22795,42400000.0
2009-04-10 16:16:00,1.22795,1.228,1.2279,1.22795,27600000.0
2009-04-10 16:17:00,1.22795,1.22795,1.2279,1.22795,20800000.0
2009-04-10 16:18:00,1.22795,1.22795,1.22795,1.22795,9200000.0
2009-04-10 16:19:00,1.228,1.2281,1.2279,1.228,13000000.0
2009-04-10 16:20:00,1.22755,1.22774,1.22719,1.22746,277600000.0
2009-04-10 16:21:00,1.22746,1.22796,1.22722,1.22792,58800000.0
2009-04-10 16:22:00,1.22742,1.22747,1.22707,1.22745,86000000.0
2009-04-10 16:23:00,1.22825,1.22835,1.22795,1.22805,28600000.0
2009-04-10 16:24:00,1.22805,1.22805,1.2277,1.22775,24200000.0
2009-04-10 16:25:00,1.22743,1.22791,1.227,1.22737,264999998.0
2009-04-10 16:26:00,1.22748,1.22752,1.22699,1.22715,121400000.0
2009-04-10 16:27:00,1.22775,1.22785,1.22765,1.2278,21400000.0
2009-04-10 16:28:00,1.22767,1.22775,1.22734,1.22741,256800000.0
2009-04-10 16:29:00,1.22782,1.22782,1.22747,1.22747,129200000.0
2009-04-10 16:30:00,1.22777,1.22783,1.22762,1.22768,106400000.0
2009-04-10 16:31:00,1.2278,1.2278,1.22685,1.22685,60200000.0
2009-04-10 16:32:00,1.22695,1.2272,1.22665,1.22665,51600000.0
2009-04-10 16:33:00,1.2267,1.22715,1.2267,1.22715,56400000.0
2009-04-10 16:34:00,1.22715,1.22715,1.2267,1.22705,32200000.0
2009-04-10 16:35:00,1.2267,1.2273,1.22665,1.2273,63600000.0
2009-04-10 16:36:00,1.2273,1.2273,1.22695,1.22705,31600000.0
2009-04-10 16:37:00,1.22705,1.22705,1.22635,1.22655,52200000.0
2009-04-10 16:38:00,1.2266,1.22675,1.22655,1.22675,20200000.0
2009-04-10 16:39:00,1.22685,1.2269,1.2266,1.22675,44800000.0
2009-04-10 16:40:00,1.2269,1.22705,1.2269,1.227,36800000.0
2009-04-10 16:41:00,1.227,1.227,1.22655,1.2267,60000000.0
2009-04-10 16:42:00,1.22685,1.22685,1.2265,1.22655,12800000.0
2009-04-10 16:43:00,1.22675,1.22675,1.22675,1.22675,9600000.0
2009-04-10 16:44:00,1.22665,1.22665,1.2262,1.22645,19800000.0
2009-04-10 16:45:00,1.22616,1.22645,1.22577,1.2262,164000000.0
2009-04-10 16:46:00,1.22665,1.2268,1.22665,1.2268,5800000.0
2009-04-10 16:47:00,1.22649,1.22664,1.2259,1.22631,251200000.0
2009-04-10 16:48:00,1.22636,1.22667,1.22615,1.22615,280800000.0
2009-04-10 16:49:00,1.22695,1.22695,1.22685,1.22685,29600000.0
2009-04-10 16:50:00,1.22641,1.22664,1.22576,1.2263,229200000.0
2009-04-10 16:51:00,1.22646,1.22653,1.22574,1.22607,263800000.0
2009-04-10 16:52:00,1.2265,1.2265,1.2265,1.2265,1000000.0
2009-04-10 16:53:00,1.2265,1.2265,1.2265,1.2265,1000000.0
2009-04-10 16:54:00,1.2266,1.2266,1.2266,1.2266,4800000.0
2009-04-10 16:55:00,1.22665,1.22665,1.2263,1.22645,24800000.0
2009-04-10 16:56:00,1.2264,1.2264,1.2264,1.2264,1000000.0
2009-04-10 16:57:00,1.22579,1.22647,1.22579,1.22589,201600000.0
2009-04-10 16:58:00,1.2264,1.2264,1.2263,1.2263,7000000.0
2009-04-10 16:59:00,1.2263,1.2263,1.22605,1.22615,75400000.0
2009-04-10 17:00:00,1.22605,1.22625,1.22605,1.22625,44200000.0
2009-04-10 17:01:00,1.22597,1.22611,1.2258,1.2258,73600000.0
2009-04-10 17:02:00,1.22635,1.22645,1.22635,1.22645,3000000.0
2009-04-10 17:03:00,1.22604,1.22633,1.22589,1.2263,161600000.0
2009-04-10 17:04:00,1.22617,1.22643,1.226,1.22633,251400000.0
2009-04-10 17:05:00,1.22635,1.22642,1.2262,1.22625,219000000.0
2009-04-10 17:06:00,1.22622,1.22645,1.2262,1.2264,186200000.0
2009-04-10 17:07:00,1.22609,1.22639,1.22601,1.2263,215200000.0
2009-04-10 17:08:00,1.22617,1.2263,1.22592,1.2263,161600000.0
2009-04-10 17:09:00,1.22635,1.22665,1.22635,1.22635,23200000.0
2009-04-10 17:10:00,1.22615,1.22654,1.2261,1.22636,109800000.0
2009-04-10 17:11:00,1.22595,1.22615,1.22587,1.22602,119200000.0
2009-04-10 17:12:00,1.22645,1.22645,1.22645,1.22645,1000000.0
2009-04-10 17:13:00,1.22626,1.22674,1.22626,1.22646,36400000.0
2009-04-10 17:14:00,1.22645,1.22645,1.22645,1.22645,1000000.0
2009-04-10 17:15:00,1.22608,1.22626,1.22607,1.22622,103000000.0
2009-04-10 17:16:00,1.22608,1.22626,1.22599,1.22624,168200000.0
2009-04-10 17:17:00,1.22611,1.22626,1.226,1.22611,70000000.0
2009-04-10 17:18:00,1.22645,1.22645,1.22645,1.22645,5000000.0
2009-04-10 17:19:00,1.22623,1.22669,1.22623,1.22642,242400000.0
2009-04-10 17:20:00,1.2264,1.22671,1.22627,1.22637,244800000.0
2009-04-10 17:21:00,1.22631,1.22659,1.22624,1.22627,66000000.0
2009-04-10 17:22:00,1.2266,1.2266,1.2266,1.2266,10400000.0
2009-04-10 17:23:00,1.22645,1.22645,1.22645,1.22645,5000000.0
2009-04-10 17:24:00,1.2266,1.2269,1.2266,1.2268,85000000.0
2009-04-10 17:25:00,1.2269,1.2269,1.2269,1.2269,12000000.0
2009-04-10 17:26:00,1.2269,1.22695,1.2269,1.2269,32600000.0
2009-04-10 17:27:00,1.22672,1.22673,1.22657,1.22657,60000000.0
2009-04-10 17:28:00,1.22657,1.22678,1.22657,1.22664,40000000.0
2009-04-10 17:29:00,1.2269,1.227,1.2269,1.227,17200000.0
2009-04-10 17:30:00,1.22663,1.22688,1.22646,1.22674,64400000.0
2009-04-10 17:31:00,1.22665,1.22682,1.22659,1.22665,36800000.0
2009-04-10 17:32:00,1.22676,1.22691,1.22659,1.22685,64400000.0
2009-04-10 17:33:00,1.22695,1.22705,1.22695,1.22705,14800000.0
2009-04-10 17:34:00,1.22705,1.22705,1.22705,1.22705,9600000.0
2009-04-10 17:35:00,1.22696,1.22703,1.22682,1.22686,73600000.0
2009-04-10 17:36:00,1.2267,1.22689,1.2267,1.22682,90000000.0
2009-04-10 17:37:00,1.22668,1.22702,1.22665,1.22667,132400000.0
2009-04-10 17:38:00,1.22677,1.2268,1.22675,1.22677,41600000.0
2009-04-10 17:39:00,1.2271,1.2271,1.227,1.227,9600000.0
2009-04-10 17:40:00,1.2272,1.2272,1.2272,1.2272,9600000.0
2009-04-10 17:41:00,1.2273,1.2273,1.22695,1.22695,17600000.0
2009-04-10 17:42:00,1.2271,1.2271,1.2271,1.2271,14400000.0
2009-04-10 17:43:00,1.22693,1.22714,1.22683,1.22696,98800000.0
2009-04-10 17:44:00,1.22685,1.22688,1.22675,1.22683,144600000.0
2009-04-10 17:45:00,1.22692,1.22703,1.22689,1.22689,87400000.0
2009-04-10 17:46:00,1.22705,1.2275,1.22705,1.2275,16600000.0
2009-04-10 17:47:00,1.22755,1.22755,1.22705,1.2271,83600000.0
2009-04-10 17:48:00,1.22695,1.22711,1.22671,1.22695,142800000.0
2009-04-10 17:49:00,1.2272,1.2272,1.2272,1.2272,4800000.0
2009-04-10 17:50:00,1.22745,1.2275,1.22725,1.22725,30400000.0
2009-04-10 17:51:00,1.22718,1.22721,1.22696,1.227,173600000.0
2009-04-10 17:52:00,1.22707,1.22723,1.22707,1.22717,52400000.0
2009-04-10 17:53:00,1.22712,1.22723,1.22698,1.22708,430800000.0
2009-04-10 17:54:00,1.2271,1.2271,1.2271,1.2271,19200000.0
2009-04-10 17:55:00,1.22725,1.22735,1.227,1.227,31400000.0
2009-04-10 17:56:00,1.227,1.227,1.22695,1.22695,3000000.0
2009-04-10 17:57:00,1.22692,1.22706,1.22685,1.22685,57800000.0
2009-04-10 17:58:00,1.22655,1.22657,1.22646,1.22646,23400000.0
2009-04-10 17:59:00,1.227,1.22725,1.227,1.22725,16000000.0
2009-04-10 18:00:00,1.22725,1.22728,1.22704,1.2272,173600000.0
2009-04-10 18:01:00,1.22718,1.22718,1.22705,1.22706,62000000.0
2009-04-10 18:02:00,1.2271,1.2271,1.2271,1.2271,5600000.0
2009-04-10 18:03:00,1.22706,1.22707,1.22697,1.22706,29600000.0
2009-04-10 18:04:00,1.22711,1.22728,1.22689,1.2271,67200000.0
2009-04-10 18:05:00,1.22715,1.22715,1.22715,1.22715,7600000.0
2009-04-10 18:06:00,1.22725,1.22725,1.22725,1.22725,3200000.0
2009-04-10 18:07:00,1.22715,1.22717,1.22704,1.22709,48400000.0
2009-04-10 18:08:00,1.22708,1.22715,1.22699,1.22704,67200000.0
2009-04-10 18:09:00,1.22708,1.22724,1.227,1.22705,50000000.0
2009-04-10 18:10:00,1.22694,1.22722,1.22692,1.22692,54200000.0
2009-04-10 18:11:00,1.22701,1.22705,1.22696,1.22698,38800000.0
2009-04-10 18:12:00,1.22696,1.22731,1.22692,1.22715,71800000.0
2009-04-10 18:13:00,1.22725,1.22725,1.2272,1.2272,14400000.0
2009-04-10 18:14:00,1.22735,1.2274,1.22735,1.2274,8000000.0
2009-04-10 18:15:00,1.2271,1.22735,1.2271,1.22715,12800000.0
2009-04-10 18:16:00,1.22684,1.22735,1.22684,1.22709,11600000.0
2009-04-10 18:17:00,1.2272,1.2272,1.2272,1.2272,4800000.0
2009-04-10 18:18:00,1.22709,1.22734,1.22691,1.22691,166400000.0
2009-04-10 18:19:00,1.22708,1.22735,1.22689,1.22698,218600000.0
2009-04-10 18:20:00,1.22701,1.22725,1.2269,1.2269,153400000.0
2009-04-10 18:21:00,1.22705,1.22705,1.22684,1.22684,50200000.0
2009-04-10 18:22:00,1.22709,1.2273,1.2269,1.2269,57600000.0
2009-04-10 18:23:00,1.2272,1.2275,1.2272,1.2275,41800000.0
2009-04-10 18:24:00,1.22755,1.22875,1.22755,1.22875,53200000.0
2009-04-10 18:25:00,1.22885,1.22885,1.22845,1.22845,10400000.0
2009-04-10 18:26:00,1.2285,1.2285,1.22815,1.22815,7000000.0
2009-04-10 18:27:00,1.228,1.228,1.22735,1.22735,3000000.0
2009-04-10 18:28:00,1.22755,1.22785,1.22755,1.22785,5000000.0
2009-04-10 18:29:00,1.22785,1.22785,1.22785,1.22785,1000000.0
2009-04-10 18:30:00,1.2276,1.22793,1.22749,1.22768,46000000.0
2009-04-10 18:31:00,1.22785,1.22785,1.2274,1.2274,14200000.0
2009-04-10 18:32:00,1.22765,1.22765,1.22765,1.22765,3000000.0
2009-04-10 18:33:00,1.2275,1.22772,1.2275,1.22764,168800000.0
2009-04-10 18:34:00,1.22755,1.22785,1.2271,1.22715,34600000.0
2009-04-10 18:35:00,1.2272,1.22795,1.2272,1.22725,40600000.0
2009-04-10 18:36:00,1.22752,1.22778,1.22717,1.2275,146000000.0
2009-04-10 18:37:00,1.22746,1.22773,1.22738,1.22738,68500000.0
2009-04-10 18:38:00,1.22735,1.22735,1.22735,1.22735,1000000.0
2009-04-10 18:39:00,1.22722,1.22742,1.22708,1.2274,205200000.0
2009-04-10 18:40:00,1.22732,1.22743,1.22718,1.22743,104400000.0
2009-04-10 18:41:00,1.22765,1.22795,1.22765,1.22795,97400000.0
2009-04-10 18:42:00,1.2279,1.22795,1.22765,1.22775,159200000.0
2009-04-10 18:43:00,1.22755,1.22782,1.22747,1.22757,173000000.0
2009-04-10 18:44:00,1.22748,1.22765,1.22742,1.22762,240199999.0
2009-04-10 18:45:00,1.22785,1.22795,1.2277,1.22775,87400000.0
2009-04-10 18:46:00,1.22763,1.22786,1.22749,1.22781,26200000.0
2009-04-10 18:47:00,1.22773,1.22783,1.22768,1.22782,69600000.0
2009-04-10 18:48:00,1.22759,1.22781,1.22746,1.22748,151200000.0
2009-04-10 18:49:00,1.22775,1.22815,1.22775,1.22815,28400000.0
2009-04-10 18:50:00,1.22815,1.22835,1.2275,1.22815,46800000.0
2009-04-10 18:51:00,1.22815,1.22815,1.22815,1.22815,5000000.0
2009-04-10 18:52:00,1.22815,1.2283,1.22815,1.2283,19200000.0
2009-04-10 18:53:00,1.22845,1.22845,1.2277,1.22805,37200000.0
2009-04-10 18:54:00,1.2279,1.22804,1.22771,1.22804,64400000.0
2009-04-10 18:55:00,1.22815,1.22815,1.22815,1.22815,8000000.0
2009-04-10 18:56:00,1.22797,1.22832,1.22797,1.22832,163600000.0
2009-04-10 18:57:00,1.2282,1.22838,1.22808,1.22813,98000000.0
2009-04-10 18:58:00,1.22855,1.22915,1.2278,1.22915,54200000.0
2009-04-10 18:59:00,1.22915,1.2297,1.2285,1.2297,107200000.0
2009-04-10 19:00:00,1.22975,1.22975,1.2295,1.22955,64000000.0
2009-04-10 19:01:00,1.22955,1.2296,1.2294,1.2294,73400000.0
2009-04-10 19:02:00,1.22945,1.22945,1.2288,1.2288,18200000.0
2009-04-10 19:03:00,1.2291,1.22921,1.22882,1.22882,54200000.0
2009-04-10 19:04:00,1.2289,1.2291,1.2289,1.2291,7000000.0
2009-04-10 19:05:00,1.22895,1.22895,1.22895,1.22895,1000000.0
2009-04-10 19:06:00,1.2287,1.22914,1.22838,1.2287,345600000.0
2009-04-10 19:07:00,1.2288,1.2288,1.22835,1.2286,20000000.0
2009-04-10 19:08:00,1.22855,1.22855,1.22855,1.22855,12600000.0
2009-04-10 19:09:00,1.22855,1.2286,1.22855,1.2286,27800000.0
2009-04-10 19:10:00,1.2287,1.22895,1.2287,1.22895,13800000.0
2009-04-10 19:11:00,1.22848,1.22878,1.22836,1.2286,337200000.0
2009-04-10 19:12:00,1.22895,1.22895,1.22895,1.22895,6400000.0
2009-04-10 19:13:00,1.22856,1.22885,1.2285,1.2285,131600000.0
2009-04-10 19:14:00,1.22856,1.22875,1.22843,1.22868,154200000.0
2009-04-10 19:15:00,1.22895,1.22895,1.22895,1.22895,3200000.0
2009-04-10 19:16:00,1.22895,1.22895,1.22895,1.22895,3200000.0
2009-04-10 19:17:00,1.22895,1.22895,1.22895,1.22895,6400000.0
2009-04-10 19:18:00,1.22895,1.22895,1.22895,1.22895,3200000.0
2009-04-10 19:19:00,1.22859,1.22882,1.22846,1.22882,135600000.0
2009-04-10 19:20:00,1.22892,1.22892,1.2286,1.2286,45800000.0
2009-04-10 19:21:00,1.22862,1.22875,1.22852,1.22872,112200000.0
2009-04-10 19:22:00,1.22861,1.22882,1.22854,1.22879,154600000.0
2009-04-10 19:23:00,1.22858,1.22878,1.22854,1.22877,125600000.0
2009-04-10 19:24:00,1.22875,1.22886,1.22875,1.22881,97600000.0
2009-04-10 19:25:00,1.22878,1.22883,1.2286,1.22878,46600000.0
2009-04-10 19:26:00,1.22881,1.2289,1.22856,1.22856,55400000.0
2009-04-10 19:27:00,1.22865,1.2288,1.22865,1.22867,49800000.0
2009-04-10 19:28:00,1.2288,1.2288,1.22867,1.22867,12400000.0
2009-04-10 19:29:00,1.22865,1.22878,1.22865,1.22878,61000000.0
2009-04-10 19:30:00,1.22857,1.22876,1.22855,1.22855,60200000.0
2009-04-10 19:31:00,1.2287,1.22885,1.22851,1.22859,217400000.0
2009-04-10 19:32:00,1.22895,1.22895,1.22895,1.22895,16000000.0
2009-04-10 19:33:00,1.22865,1.22872,1.22859,1.22872,38400000.0
2009-04-10 19:34:00,1.22895,1.22895,1.2282,1.22855,15600000.0
2009-04-10 19:35:00,1.2285,1.2285,1.2285,1.2285,1000000.0
2009-04-10 19:36:00,1.22839,1.22859,1.22826,1.22826,65000000.0
2009-04-10 19:37:00,1.22868,1.22868,1.22831,1.22831,23000000.0
2009-04-10 19:38:00,1.2285,1.2286,1.2285,1.2286,6400000.0
2009-04-10 19:39:00,1.22865,1.22865,1.22855,1.22855,15800000.0
2009-04-10 19:40:00,1.22845,1.22845,1.22785,1.22785,4200000.0
2009-04-10 19:41:00,1.2277,1.22798,1.22765,1.22776,343399999.0
2009-04-10 19:42:00,1.22815,1.2282,1.2281,1.2282,10000000.0
2009-04-10 19:43:00,1.228,1.2282,1.22795,1.2282,10000000.0
2009-04-10 19:44:00,1.22815,1.22826,1.22799,1.22815,56800000.0
2009-04-10 19:45:00,1.22806,1.22806,1.22776,1.22776,57700000.0
2009-04-10 19:46:00,1.2277,1.22778,1.2277,1.22774,15000000.0
2009-04-10 19:47:00,1.22783,1.22783,1.22766,1.22769,15000000.0
2009-04-10 19:48:00,1.22774,1.22779,1.22762,1.22764,34700000.0
2009-04-10 19:49:00,1.2277,1.228,1.22762,1.22777,33600000.0
2009-04-10 19:50:00,1.22805,1.2282,1.22805,1.22806,33600000.0
2009-04-10 19:51:00,1.22785,1.22809,1.22785,1.228,58200000.0
2009-04-10 19:52:00,1.228,1.228,1.22784,1.22786,45600000.0
2009-04-10 19:53:00,1.22825,1.22825,1.22825,1.22825,1000000.0
2009-04-10 19:54:00,1.2282,1.22836,1.22813,1.22821,42400000.0
2009-04-10 19:55:00,1.22785,1.2279,1.2278,1.2279,23400000.0
2009-04-10 19:56:00,1.2281,1.22812,1.22797,1.22802,87400000.0
2009-04-10 19:57:00,1.22801,1.22811,1.22797,1.22798,79900000.0
2009-04-10 19:58:00,1.22778,1.22803,1.22772,1.22778,51500000.0
2009-04-10 19:59:00,1.228,1.22817,1.22789,1.22802,85000000.0
2009-04-10 20:00:00,1.2282,1.2282,1.2282,1.2282,1000000.0
2009-04-10 20:01:00,1.22825,1.2285,1.22825,1.2285,10000000.0
2009-04-10 20:02:00,1.22851,1.22858,1.22837,1.22856,34600000.0
2009-04-10 20:03:00,1.2283,1.2284,1.22824,1.2284,55800000.0
2009-04-10 20:04:00,1.2287,1.2287,1.22855,1.22855,9000000.0
2009-04-10 20:05:00,1.22831,1.22859,1.22816,1.22849,87800000.0
2009-04-10 20:06:00,1.22852,1.22852,1.2284,1.2284,59000000.0
2009-04-10 20:07:00,1.22857,1.22871,1.22851,1.2287,107000000.0
2009-04-10 20:08:00,1.22828,1.22868,1.22828,1.22868,164699999.0
2009-04-10 20:09:00,1.22883,1.22888,1.22883,1.22888,8000000.0
2009-04-10 20:10:00,1.22893,1.22898,1.2289,1.22893,21900000.0
2009-04-10 20:11:00,1.2288,1.22903,1.22875,1.22903,20800000.0
2009-04-10 20:12:00,1.22896,1.22902,1.22882,1.22887,44200000.0
2009-04-10 20:13:00,1.2289,1.2289,1.22875,1.2288,88400000.0
2009-04-10 20:14:00,1.22873,1.22902,1.22873,1.22883,72900000.0
2009-04-10 20:15:00,1.22873,1.22902,1.22873,1.22896,121500000.0
2009-04-10 20:16:00,1.22896,1.22906,1.22874,1.22878,95400000.0
2009-04-10 20:17:00,1.22855,1.22855,1.2282,1.2285,10000000.0
2009-04-10 20:18:00,1.22852,1.22873,1.22852,1.22869,49000000.0
2009-04-10 20:19:00,1.22889,1.22889,1.2285,1.22879,43400000.0
2009-04-10 20:20:00,1.22865,1.22867,1.22865,1.22867,5800000.0
2009-04-10 20:21:00,1.22868,1.2287,1.2285,1.22866,33600000.0
2009-04-10 20:22:00,1.22855,1.22867,1.22855,1.22867,20400000.0
2009-04-10 20:23:00,1.22882,1.22882,1.22869,1.22875,24000000.0
2009-04-10 20:24:00,1.22835,1.22835,1.22815,1.22815,13000000.0
2009-04-10 20:25:00,1.22848,1.22848,1.22843,1.22844,19200000.0
2009-04-10 20:26:00,1.22847,1.22847,1.22827,1.22837,67200000.0
2009-04-10 20:27:00,1.2282,1.22835,1.2282,1.22835,2000000.0
2009-04-10 20:28:00,1.22845,1.22895,1.22845,1.2289,66000000.0
2009-04-10 20:29:00,1.22885,1.22885,1.22815,1.22815,51000000.0
2009-04-10 20:30:00,1.2282,1.22835,1.22795,1.2281,47200000.0
2009-04-10 20:31:00,1.22815,1.22845,1.2279,1.22825,45800000.0
2009-04-10 20:32:00,1.22855,1.2289,1.2284,1.2289,107000000.0
2009-04-10 20:33:00,1.22895,1.229,1.2283,1.2284,13600000.0
2009-04-10 20:34:00,1.228,1.22832,1.22798,1.22832,114000000.0
2009-04-10 20:35:00,1.22833,1.22879,1.22833,1.22879,68200000.0
2009-04-10 20:36:00,1.2283,1.22838,1.22811,1.22831,141200000.0
2009-04-10 20:37:00,1.22829,1.22829,1.22802,1.22802,57200000.0
2009-04-10 20:38:00,1.2281,1.22816,1.22776,1.22776,100500000.0
2009-04-10 20:39:00,1.22811,1.22834,1.228,1.22802,170900000.0
2009-04-10 20:40:00,1.22759,1.22806,1.22759,1.22785,26000000.0
2009-04-10 20:41:00,1.22791,1.22793,1.22772,1.22778,42600000.0
2009-04-10 20:42:00,1.2284,1.2284,1.22785,1.22785,10800000.0
2009-04-10 20:43:00,1.228,1.228,1.228,1.228,1600000.0
2009-04-10 20:44:00,1.22778,1.22778,1.22777,1.22777,19200000.0
2009-04-10 20:45:00,1.228,1.228,1.228,1.228,1600000.0
2009-04-10 20:46:00,1.228,1.228,1.2277,1.2277,7400000.0
2009-04-10 20:47:00,1.22755,1.22792,1.22755,1.22755,158200000.0
2009-04-10 20:48:00,1.2277,1.2277,1.2277,1.2277,2000000.0
2009-04-10 20:49:00,1.22745,1.22761,1.22745,1.22761,23800000.0
2009-04-10 20:50:00,1.2277,1.2277,1.22752,1.22765,138600000.0
2009-04-10 20:51:00,1.22715,1.22715,1.22695,1.22707,118000000.0
2009-04-10 20:52:00,1.22744,1.22744,1.22703,1.22726,116400000.0
2009-04-10 20:53:00,1.22736,1.22757,1.22725,1.22737,248400000.0
2009-04-10 20:54:00,1.22815,1.22815,1.22755,1.2276,8800000.0
2009-04-10 20:55:00,1.2276,1.2276,1.22737,1.22759,67200000.0
2009-04-10 20:56:00,1.2277,1.2277,1.2277,1.2277,1000000.0
2009-04-10 20:57:00,1.22728,1.22757,1.22727,1.22754,225000000.0
2009-04-10 20:58:00,1.22769,1.22771,1.22748,1.22749,143200000.0
2009-04-10 20:59:00,1.227,1.22725,1.2269,1.22715,123400000.0
2009-04-10 21:00:00,1.2276,1.2276,1.2276,1.2276,1000000.0
2009-04-10 21:01:00,1.22775,1.22777,1.22755,1.22775,68400000.0
2009-04-10 21:02:00,1.2274,1.2276,1.2272,1.2272,36400000.0
2009-04-10 21:03:00,1.2276,1.2276,1.22745,1.22745,8200000.0
2009-04-10 21:04:00,1.22734,1.22751,1.22725,1.22739,98400000.0
2009-04-10 21:05:00,1.2272,1.2272,1.22706,1.22706,6000000.0
2009-04-10 21:06:00,1.22732,1.22735,1.2271,1.22726,34800000.0
2009-04-10 21:07:00,1.22704,1.2273,1.227,1.22713,79800000.0
2009-04-10 21:08:00,1.22745,1.22745,1.22745,1.22745,4800000.0
2009-04-10 21:09:00,1.22732,1.22745,1.22705,1.22723,163400000.0
2009-04-10 21:10:00,1.2271,1.2271,1.227,1.227,15000000.0
2009-04-10 21:11:00,1.22708,1.22729,1.22688,1.22717,106200000.0
2009-04-10 21:12:00,1.22709,1.22738,1.22706,1.22728,196600001.0
2009-04-10 21:13:00,1.22715,1.22742,1.22715,1.2274,53600000.0
2009-04-10 21:14:00,1.22715,1.22726,1.22709,1.22709,23800000.0
2009-04-10 21:15:00,1.2272,1.22738,1.22704,1.22738,186800000.0
2009-04-10 21:16:00,1.22752,1.22761,1.22718,1.22718,91000000.0
2009-04-10 21:17:00,1.22723,1.22723,1.227,1.22705,77600000.0
2009-04-10 21:18:00,1.22738,1.22743,1.22711,1.22736,85200000.0
2009-04-10 21:19:00,1.22743,1.22745,1.22723,1.22737,95400000.0
2009-04-10 21:20:00,1.2271,1.22734,1.227,1.22719,70200000.0
2009-04-10 21:21:00,1.22715,1.2274,1.22705,1.22715,102800000.0
2009-04-10 21:22:00,1.22735,1.22735,1.22735,1.22735,8400000.0
2009-04-10 21:23:00,1.22708,1.22735,1.22708,1.22735,72800000.0
2009-04-10 21:24:00,1.22745,1.22752,1.22738,1.22738,28200000.0
2009-04-10 21:25:00,1.22745,1.22745,1.22745,1.22745,3200000.0
2009-04-10 21:26:00,1.22735,1.22735,1.22735,1.22735,3400000.0
2009-04-10 21:27:00,1.22741,1.22748,1.22716,1.22736,149000000.0
2009-04-10 21:28:00,1.22737,1.22737,1.22715,1.22729,32200000.0
2009-04-10 21:29:00,1.22711,1.22724,1.2269,1.22716,222800000.0
2009-04-10 21:30:00,1.22708,1.22715,1.22685,1.22715,92000000.0
2009-04-10 21:31:00,1.22701,1.22701,1.22684,1.22692,99800000.0
2009-04-10 21:32:00,1.22717,1.22725,1.22717,1.22718,28800000.0
2009-04-10 21:33:00,1.22702,1.22708,1.2269,1.22703,28600000.0
2009-04-10 21:34:00,1.22715,1.22725,1.22715,1.22723,76000000.0
2009-04-10 21:35:00,1.22715,1.22726,1.22695,1.22695,62200000.0
2009-04-10 21:36:00,1.227,1.2271,1.22695,1.2271,28600000.0
2009-04-10 21:37:00,1.22698,1.22713,1.22698,1.22701,31800000.0
2009-04-10 21:38:00,1.22721,1.22724,1.22705,1.22715,51200000.0
2009-04-10 21:39:00,1.22706,1.22714,1.22689,1.22689,35400000.0
2009-04-10 21:40:00,1.22707,1.2274,1.22703,1.22719,52000000.0
2009-04-10 21:41:00,1.22726,1.22746,1.22716,1.22745,27200000.0
2009-04-10 21:42:00,1.2276,1.2276,1.2276,1.2276,2000000.0
2009-04-10 21:43:00,1.22748,1.22748,1.22725,1.22743,147800001.0
2009-04-10 21:44:00,1.22735,1.22745,1.22713,1.2273,110800002.0
2009-04-10 21:45:00,1.22725,1.22755,1.22723,1.22748,72600001.0
2009-04-10 21:46:00,1.22699,1.2274,1.22691,1.22737,155000006.0
2009-04-10 21:47:00,1.22717,1.22744,1.22714,1.22743,100400002.0
2009-04-10 21:48:00,1.22729,1.22747,1.22729,1.22746,80600001.0
2009-04-10 21:49:00,1.2275,1.22775,1.2272,1.2272,106800000.0
2009-04-10 21:50:00,1.22745,1.22745,1.22745,1.22745,2000000.0
2009-04-10 21:51:00,1.2275,1.2275,1.2273,1.22745,4000000.0
2009-04-10 21:52:00,1.22738,1.22746,1.22717,1.22741,89600000.0
2009-04-10 21:53:00,1.2275,1.2275,1.2275,1.2275,2000000.0
2009-04-10 21:54:00,1.2275,1.2275,1.2275,1.2275,2000000.0
2009-04-10 21:55:00,1.2275,1.2275,1.2275,1.2275,2000000.0
2009-04-10 21:56:00,1.22745,1.2275,1.22723,1.22743,88000000.0
2009-04-10 21:57:00,1.22714,1.22741,1.22714,1.22729,91200000.0
2009-04-10 21:58:00,1.22695,1.22728,1.22693,1.22728,129600000.0
2009-04-10 21:59:00,1.22721,1.22748,1.22721,1.22732,119600000.0
2009-04-10 22:00:00,1.22745,1.2275,1.22745,1.2275,7200000.0
2009-04-10 22:01:00,1.2275,1.2275,1.22715,1.2274,7200000.0
2009-04-10 22:02:00,1.2274,1.2274,1.2271,1.2271,23800000.0
2009-04-10 22:03:00,1.2271,1.2271,1.227,1.227,7200000.0
2009-04-10 22:04:00,1.227,1.227,1.2255,1.22575,20400000.0
2009-04-10 22:05:00,1.2259,1.2261,1.2259,1.2261,6400000.0
2009-04-10 22:06:00,1.2261,1.22628,1.22594,1.22617,107800000.0
2009-04-10 22:07:00,1.22615,1.22615,1.22615,1.22615,3400000.0
2009-04-10 22:08:00,1.22605,1.22618,1.22603,1.22607,75600000.0
2009-04-10 22:09:00,1.22613,1.22619,1.2261,1.22619,61600000.0
2009-04-10 22:10:00,1.2262,1.2262,1.22615,1.22615,17700000.0
2009-04-10 22:11:00,1.22598,1.22628,1.22598,1.22615,122400000.0
2009-04-10 22:12:00,1.22625,1.22625,1.22615,1.22615,8500000.0
2009-04-10 22:13:00,1.22625,1.22625,1.2262,1.2262,6000000.0
2009-04-10 22:14:00,1.22625,1.22625,1.2262,1.2262,7000000.0
2009-04-10 22:15:00,1.22625,1.22625,1.2262,1.22625,29000000.0
2009-04-10 22:16:00,1.22626,1.22626,1.22586,1.22609,62600000.0
2009-04-10 22:17:00,1.22625,1.22625,1.22605,1.22605,45200000.0
2009-04-10 22:18:00,1.2262,1.22625,1.2262,1.22625,6000000.0
2009-04-10 22:19:00,1.2262,1.2262,1.2262,1.2262,7200000.0
2009-04-10 22:20:00,1.2262,1.2262,1.2262,1.2262,2000000.0
2009-04-10 22:21:00,1.22625,1.22645,1.22625,1.22645,8000000.0
2009-04-10 22:22:00,1.22635,1.22635,1.22635,1.22635,1000000.0
2009-04-10 22:23:00,1.2261,1.22645,1.22605,1.2263,24800000.0
2009-04-10 22:24:00,1.22635,1.22635,1.22635,1.22635,1000000.0
2009-04-10 22:25:00,1.22642,1.22642,1.22615,1.22625,72000000.0
2009-04-10 22:26:00,1.22635,1.22635,1.22525,1.22525,5200000.0
2009-04-10 22:27:00,1.22555,1.22555,1.22555,1.22555,1000000.0
2009-04-10 22:28:00,1.22498,1.22498,1.22498,1.22498,33600000.0
2009-04-10 22:29:00,1.22489,1.22508,1.22483,1.22485,72000000.0
2009-04-10 22:30:00,1.22612,1.22612,1.22595,1.22595,43200000.0
2009-04-10 22:31:00,1.22532,1.22532,1.22525,1.22525,38400000.0
2009-04-10 22:32:00,1.2256,1.2256,1.22555,1.22555,2000000.0
2009-04-10 22:33:00,1.2253,1.2253,1.2253,1.2253,2800000.0
2009-04-10 22:34:00,1.22538,1.22538,1.22515,1.2253,30400000.0
2009-04-10 22:35:00,1.22542,1.22548,1.22527,1.22527,38000000.0
2009-04-10 22:36:00,1.2253,1.22535,1.2253,1.22535,21800000.0
2009-04-10 22:37:00,1.2254,1.2254,1.2254,1.2254,1000000.0
2009-04-10 22:38:00,1.22487,1.22506,1.22475,1.22486,49200000.0
2009-04-10 22:39:00,1.22472,1.22482,1.22467,1.22482,48000000.0
2009-04-10 22:40:00,1.22565,1.2259,1.22565,1.2259,7800000.0
2009-04-10 22:41:00,1.22561,1.22581,1.22561,1.22561,23000000.0
2009-04-10 22:42:00,1.22546,1.22558,1.22525,1.22534,21200000.0
2009-04-10 22:43:00,1.22605,1.22645,1.22585,1.22585,29000000.0
2009-04-10 22:44:00,1.22615,1.2262,1.22575,1.2258,10200000.0
2009-04-10 22:45:00,1.22585,1.22615,1.22575,1.2259,24600000.0
2009-04-10 22:46:00,1.22581,1.22591,1.22573,1.22573,36000000.0
2009-04-10 22:47:00,1.22595,1.22595,1.22555,1.22555,11200000.0
2009-04-10 22:48:00,1.2255,1.22555,1.22545,1.22545,11200000.0
2009-04-10 22:49:00,1.22545,1.2262,1.22545,1.22545,44600000.0
2009-04-10 22:50:00,1.2256,1.22605,1.2256,1.22605,5000000.0
2009-04-10 22:51:00,1.22625,1.22675,1.22605,1.2261,10600000.0
2009-04-10 22:52:00,1.22605,1.22605,1.22553,1.22553,28800000.0
2009-04-10 22:53:00,1.22605,1.2261,1.22605,1.2261,6200000.0
2009-04-10 22:54:00,1.2261,1.2261,1.2261,1.2261,1000000.0
2009-04-10 22:55:00,1.2261,1.2261,1.2261,1.2261,5200000.0
2009-04-10 22:56:00,1.22612,1.22612,1.22592,1.22592,100800000.0
2009-04-10 22:57:00,1.22574,1.22574,1.2256,1.2256,24000000.0
2009-04-10 22:58:00,1.22605,1.22605,1.22515,1.22515,11200000.0
2009-04-10 22:59:00,1.2253,1.2253,1.2253,1.2253,1000000.0
2009-04-13 00:00:00,1.22519,1.22519,1.22519,1.22519,57800000.0
2009-04-13 00:01:00,1.22504,1.22504,1.22483,1.22486,57800000.0
2009-04-13 00:02:00,1.22483,1.22486,1.22483,1.22483,57800000.0
2009-04-13 00:04:00,1.22481,1.22483,1.2248,1.2248,57800000.0
2009-04-13 00:05:00,1.22483,1.22483,1.22481,1.22483,57800000.0
2009-04-13 00:06:00,1.22491,1.22523,1.22491,1.22523,57800000.0
2009-04-13 00:07:00,1.22528,1.22533,1.22527,1.22533,57800000.0
2009-04-13 00:08:00,1.22557,1.22573,1.22557,1.22573,57800000.0
2009-04-13 00:09:00,1.2258,1.22582,1.22573,1.22574,57800000.0
2009-04-13 00:10:00,1.2257,1.22571,1.22564,1.22565,57800000.0
2009-04-13 00:11:00,1.2257,1.22581,1.22565,1.22565,57800000.0
2009-04-13 00:12:00,1.2257,1.22587,1.22565,1.22587,57800000.0
2009-04-13 00:13:00,1.22595,1.22607,1.22563,1.22606,57800000.0
2009-04-13 00:14:00,1.22607,1.2261,1.226,1.2261,57800000.0
2009-04-13 00:15:00,1.22594,1.22594,1.22592,1.22593,57800000.0
2009-04-13 00:16:00,1.22598,1.22652,1.22584,1.22624,57800000.0
2009-04-13 00:17:00,1.22627,1.22628,1.22619,1.22619,57800000.0
2009-04-13 00:18:00,1.22621,1.22627,1.22613,1.22613,57800000.0
2009-04-13 00:19:00,1.22615,1.22629,1.22614,1.22629,57800000.0
2009-04-13 00:20:00,1.22619,1.2262,1.22613,1.22618,57800000.0
2009-04-13 00:21:00,1.2262,1.2262,1.22572,1.22593,57800000.0
2009-04-13 00:22:00,1.22594,1.22598,1.22545,1.22545,57800000.0
2009-04-13 00:23:00,1.22543,1.226,1.22543,1.22597,57800000.0
2009-04-13 00:24:00,1.22594,1.22597,1.22545,1.22548,57800000.0
2009-04-13 00:25:00,1.22546,1.22548,1.22538,1.22543,57800000.0
2009-04-13 00:26:00,1.2254,1.22548,1.22538,1.22548,57800000.0
2009-04-13 00:27:00,1.22547,1.22598,1.2254,1.22597,57800000.0
2009-04-13 00:28:00,1.22595,1.22598,1.22587,1.22589,57800000.0
2009-04-13 00:29:00,1.22591,1.22593,1.22587,1.22593,57800000.0
2009-04-13 00:30:00,1.22588,1.22593,1.22588,1.22588,57800000.0
2009-04-13 00:31:00,1.22595,1.22595,1.22592,1.22593,57800000.0
2009-04-13 00:32:00,1.22588,1.22595,1.22588,1.22595,57800000.0
2009-04-13 00:33:00,1.22593,1.22593,1.22588,1.22588,57800000.0
2009-04-13 00:34:00,1.22593,1.22593,1.22588,1.22593,57800000.0
2009-04-13 00:35:00,1.22592,1.22593,1.22588,1.22588,57800000.0
2009-04-13 00:36:00,1.2259,1.2259,1.22588,1.22588,57800000.0
2009-04-13 00:37:00,1.22591,1.22593,1.22588,1.22593,57800000.0
2009-04-13 00:38:00,1.22588,1.22588,1.22588,1.22588,57800000.0
2009-04-13 00:39:00,1.2259,1.226,1.22587,1.22598,57800000.0
2009-04-13 00:40:00,1.22591,1.22638,1.2259,1.22623,57800000.0
2009-04-13 00:41:00,1.22626,1.22631,1.22623,1.22623,57800000.0
2009-04-13 00:42:00,1.22626,1.22627,1.22624,1.22625,57800000.0
2009-04-13 00:43:00,1.22626,1.22626,1.2255,1.22578,57800000.0
2009-04-13 00:44:00,1.22575,1.22596,1.2256,1.22593,57800000.0
2009-04-13 00:45:00,1.22595,1.22598,1.22588,1.22591,57800000.0
2009-04-13 00:46:00,1.22593,1.22595,1.2259,1.22592,57800000.0
2009-04-13 00:47:00,1.22593,1.22593,1.2255,1.22582,57800000.0
2009-04-13 00:48:00,1.22583,1.22583,1.22561,1.22576,57800000.0
2009-04-13 00:49:00,1.22581,1.22585,1.22578,1.22578,57800000.0
2009-04-13 00:50:00,1.22569,1.2258,1.2256,1.2258,57800000.0
2009-04-13 00:51:00,1.22575,1.22575,1.22558,1.22558,57800000.0
2009-04-13 00:52:00,1.2256,1.22568,1.2256,1.22564,57800000.0
2009-04-13 00:53:00,1.22566,1.22568,1.22562,1.22565,57800000.0
2009-04-13 00:54:00,1.22568,1.22568,1.22565,1.22565,57800000.0
2009-04-13 00:55:00,1.22568,1.22573,1.22563,1.22568,57800000.0
2009-04-13 00:56:00,1.22572,1.2258,1.22569,1.2257,57800000.0
2009-04-13 00:57:00,1.22573,1.22593,1.22573,1.22593,57800000.0
2009-04-13 00:58:00,1.22594,1.22597,1.22592,1.22592,57800000.0
2009-04-13 00:59:00,1.22589,1.22608,1.22588,1.22608,57800000.0
2009-04-13 01:00:00,1.22602,1.22607,1.22588,1.22604,57800000.0
2009-04-13 01:01:00,1.22598,1.22614,1.22598,1.22604,57800000.0
2009-04-13 01:02:00,1.22608,1.22637,1.22603,1.22637,57800000.0
2009-04-13 01:03:00,1.22636,1.22638,1.22636,1.22636,57800000.0
2009-04-13 01:04:00,1.22638,1.22638,1.22636,1.22637,57800000.0
2009-04-13 01:05:00,1.22638,1.22638,1.22613,1.22613,57800000.0
2009-04-13 01:06:00,1.22615,1.22619,1.22608,1.22608,57800000.0
2009-04-13 01:07:00,1.22607,1.22613,1.22607,1.22612,57800000.0
2009-04-13 01:08:00,1.22608,1.22618,1.22608,1.22615,57800000.0
2009-04-13 01:09:00,1.22608,1.22613,1.226,1.22607,57800000.0
2009-04-13 01:10:00,1.22602,1.22613,1.22602,1.22608,57800000.0
2009-04-13 01:11:00,1.22613,1.22618,1.22608,1.22613,57800000.0
2009-04-13 01:12:00,1.2261,1.22614,1.2261,1.22613,57800000.0
2009-04-13 01:13:00,1.2261,1.22613,1.2261,1.2261,57800000.0
2009-04-13 01:14:00,1.22618,1.22618,1.22618,1.22618,57800000.0
2009-04-13 01:15:00,1.22617,1.22622,1.22609,1.22609,57800000.0
2009-04-13 01:16:00,1.22607,1.2261,1.22598,1.22598,57800000.0
2009-04-13 01:17:00,1.22603,1.22608,1.22601,1.22608,57800000.0
2009-04-13 01:18:00,1.22603,1.22608,1.226,1.226,57800000.0
2009-04-13 01:19:00,1.22594,1.22604,1.22593,1.22598,57800000.0
2009-04-13 01:20:00,1.22608,1.22608,1.226,1.226,57800000.0
2009-04-13 01:21:00,1.22608,1.22609,1.22601,1.22601,57800000.0
2009-04-13 01:22:00,1.226,1.22603,1.226,1.226,57800000.0
2009-04-13 01:23:00,1.22605,1.22618,1.226,1.22607,57800000.0
2009-04-13 01:24:00,1.22609,1.22613,1.22606,1.22608,57800000.0
2009-04-13 01:25:00,1.22613,1.22622,1.22613,1.22622,57800000.0
2009-04-13 01:26:00,1.2262,1.22644,1.2262,1.2262,57800000.0
2009-04-13 01:27:00,1.22622,1.22633,1.22613,1.22613,57800000.0
2009-04-13 01:28:00,1.2263,1.22647,1.22625,1.22643,57800000.0
2009-04-13 01:29:00,1.2264,1.2264,1.22635,1.22639,57800000.0
2009-04-13 01:30:00,1.22638,1.22643,1.22638,1.22639,57800000.0
2009-04-13 01:31:00,1.22644,1.22644,1.22637,1.22643,57800000.0
2009-04-13 01:32:00,1.22639,1.22645,1.22639,1.22645,57800000.0
2009-04-13 01:33:00,1.22639,1.22645,1.22637,1.22638,57800000.0
2009-04-13 01:34:00,1.22642,1.22655,1.22642,1.2265,57800000.0
2009-04-13 01:35:00,1.22653,1.22653,1.22648,1.2265,57800000.0
2009-04-13 01:36:00,1.22654,1.22655,1.22647,1.22653,57800000.0
2009-04-13 01:37:00,1.22649,1.22658,1.22648,1.22655,57800000.0
2009-04-13 01:38:00,1.22658,1.22754,1.22649,1.22754,57800000.0
2009-04-13 01:39:00,1.22753,1.22762,1.22745,1.22753,57800000.0
2009-04-13 01:40:00,1.22756,1.22756,1.227,1.22703,57800000.0
2009-04-13 01:41:00,1.22708,1.2271,1.22703,1.2271,57800000.0
2009-04-13 01:42:00,1.22713,1.22713,1.22713,1.22713,57800000.0
2009-04-13 01:43:00,1.22708,1.2271,1.227,1.227,57800000.0
2009-04-13 01:44:00,1.22703,1.2271,1.22703,1.22703,57800000.0
2009-04-13 01:45:00,1.22705,1.22705,1.227,1.22703,57800000.0
2009-04-13 01:46:00,1.22708,1.22709,1.22703,1.22703,57800000.0
2009-04-13 01:47:00,1.22705,1.22709,1.22703,1.22709,57800000.0
2009-04-13 01:48:00,1.22708,1.22708,1.22698,1.227,57800000.0
2009-04-13 01:49:00,1.22703,1.22703,1.22668,1.22682,57800000.0
2009-04-13 01:50:00,1.2268,1.22683,1.22674,1.22678,57800000.0
2009-04-13 01:51:00,1.22682,1.22683,1.22677,1.22678,57800000.0
2009-04-13 01:52:00,1.22677,1.22684,1.22677,1.22683,57800000.0
2009-04-13 01:53:00,1.22678,1.2268,1.22663,1.22663,57800000.0
2009-04-13 01:54:00,1.22662,1.22662,1.22653,1.22658,57800000.0
2009-04-13 01:55:00,1.22653,1.22662,1.22653,1.22659,57800000.0
2009-04-13 01:56:00,1.22666,1.22683,1.22666,1.22671,57800000.0
2009-04-13 01:57:00,1.22673,1.22678,1.22668,1.2267,57800000.0
2009-04-13 01:58:00,1.22671,1.22687,1.22671,1.22687,57800000.0
2009-04-13 01:59:00,1.2269,1.2269,1.22683,1.22683,57800000.0
2009-04-13 02:00:00,1.2268,1.2269,1.2268,1.2269,57800000.0
2009-04-13 02:01:00,1.22648,1.2266,1.22633,1.22633,30600000.0
2009-04-13 02:02:00,1.2268,1.2268,1.2267,1.2267,16000000.0
2009-04-13 02:03:00,1.22645,1.22645,1.22637,1.22637,9000000.0
2009-04-13 02:04:00,1.227,1.227,1.227,1.227,1000000.0
2009-04-13 02:05:00,1.22653,1.22668,1.22653,1.22657,27000000.0
2009-04-13 02:06:00,1.22695,1.227,1.22695,1.227,14400000.0
2009-04-13 02:07:00,1.2271,1.2271,1.2271,1.2271,1000000.0
2009-04-13 02:08:00,1.22685,1.22738,1.22685,1.22738,85400000.0
2009-04-13 02:09:00,1.22743,1.22751,1.22731,1.22731,56400000.0
2009-04-13 02:10:00,1.2276,1.2276,1.2276,1.2276,4800000.0
2009-04-13 02:11:00,1.22748,1.22752,1.22748,1.22748,19600000.0
2009-04-13 02:12:00,1.22765,1.22765,1.22765,1.22765,3600000.0
2009-04-13 02:13:00,1.22765,1.2278,1.22765,1.2278,32800000.0
2009-04-13 02:14:00,1.2278,1.2278,1.2278,1.2278,52800000.0
2009-04-13 02:15:00,1.2279,1.22795,1.22775,1.22795,56800000.0
2009-04-13 02:16:00,1.22795,1.22795,1.22795,1.22795,21600000.0
2009-04-13 02:17:00,1.22795,1.2282,1.22795,1.2282,55800000.0
2009-04-13 02:18:00,1.2282,1.22825,1.2282,1.2282,10600000.0
2009-04-13 02:19:00,1.22825,1.22855,1.2281,1.2281,25200000.0
2009-04-13 02:20:00,1.22845,1.22855,1.2281,1.2281,26800000.0
2009-04-13 02:21:00,1.22835,1.22845,1.2281,1.2281,14600000.0
2009-04-13 02:22:00,1.2282,1.22825,1.2281,1.2281,25000000.0
2009-04-13 02:23:00,1.2281,1.2283,1.2281,1.2283,17000000.0
2009-04-13 02:24:00,1.2283,1.2283,1.22815,1.2282,14600000.0
2009-04-13 02:25:00,1.2282,1.2282,1.22815,1.22815,24200000.0
2009-04-13 02:26:00,1.2279,1.22816,1.2279,1.22807,31400000.0
2009-04-13 02:27:00,1.2281,1.22815,1.2281,1.22815,19400000.0
2009-04-13 02:28:00,1.22815,1.2282,1.22755,1.22755,22600000.0
2009-04-13 02:29:00,1.2277,1.228,1.22755,1.22755,7200000.0
2009-04-13 02:30:00,1.22825,1.22825,1.22785,1.22825,13800000.0
2009-04-13 02:31:00,1.2277,1.22825,1.2277,1.2278,26600000.0
2009-04-13 02:32:00,1.22785,1.22805,1.22775,1.22785,29800000.0
2009-04-13 02:33:00,1.22785,1.22795,1.2276,1.2276,36200000.0
2009-04-13 02:34:00,1.2278,1.2278,1.2277,1.2277,2000000.0
2009-04-13 02:35:00,1.2275,1.22797,1.2275,1.22753,26000000.0
2009-04-13 02:36:00,1.22757,1.22759,1.22751,1.22751,18200000.0
2009-04-13 02:37:00,1.22765,1.22765,1.22755,1.22755,6000000.0
2009-04-13 02:38:00,1.2277,1.2277,1.2277,1.2277,1000000.0
2009-04-13 02:39:00,1.22738,1.22748,1.22737,1.22737,19000000.0
2009-04-13 02:40:00,1.22765,1.22765,1.22755,1.22755,35000000.0
2009-04-13 02:41:00,1.22755,1.22755,1.22755,1.22755,20000000.0
2009-04-13 02:42:00,1.22755,1.22755,1.22755,1.22755,20000000.0
2009-04-13 02:43:00,1.22755,1.22765,1.22755,1.22765,14800000.0
2009-04-13 02:44:00,1.2278,1.2278,1.2276,1.2276,11600000.0
2009-04-13 02:45:00,1.2278,1.2278,1.2276,1.2278,12600000.0
2009-04-13 02:46:00,1.2271,1.22735,1.22675,1.22705,29800000.0
2009-04-13 02:47:00,1.22685,1.227,1.22685,1.227,12600000.0
2009-04-13 02:48:00,1.22685,1.227,1.22685,1.227,10600000.0
2009-04-13 02:49:00,1.22685,1.2272,1.2268,1.22715,18400000.0
2009-04-13 02:50:00,1.22725,1.22725,1.2268,1.22695,13800000.0
2009-04-13 02:51:00,1.22715,1.22725,1.2268,1.22695,26200000.0
2009-04-13 02:52:00,1.2269,1.22705,1.22685,1.22705,17400000.0
2009-04-13 02:53:00,1.227,1.22715,1.227,1.22715,23800000.0
2009-04-13 02:54:00,1.2272,1.22725,1.22695,1.22715,56200000.0
2009-04-13 02:55:00,1.2272,1.2272,1.227,1.2272,54400000.0
2009-04-13 02:56:00,1.2272,1.22735,1.2272,1.22725,33200000.0
2009-04-13 02:57:00,1.22705,1.22705,1.22655,1.22655,21800000.0
2009-04-13 02:58:00,1.2261,1.22665,1.2261,1.22635,63200000.0
2009-04-13 02:59:00,1.22635,1.22635,1.22615,1.22625,11800000.0
2009-04-13 03:00:00,1.2262,1.2262,1.2262,1.2262,10200000.0
2009-04-13 03:01:00,1.2262,1.2262,1.22595,1.22605,39200000.0
2009-04-13 03:02:00,1.226,1.22605,1.226,1.22605,8800000.0
2009-04-13 03:03:00,1.226,1.22625,1.226,1.22625,75800000.0
2009-04-13 03:04:00,1.22595,1.2261,1.22595,1.2261,14600000.0
2009-04-13 03:05:00,1.22605,1.22615,1.22595,1.22605,14400000.0
2009-04-13 03:06:00,1.22615,1.22615,1.226,1.22605,29400000.0
2009-04-13 03:07:00,1.22625,1.22645,1.22585,1.22615,31200000.0
2009-04-13 03:08:00,1.2263,1.22665,1.2263,1.22645,83400000.0
2009-04-13 03:09:00,1.22645,1.22655,1.22645,1.22655,14600000.0
2009-04-13 03:10:00,1.22631,1.22638,1.22613,1.22615,26900000.0
2009-04-13 03:11:00,1.22619,1.22631,1.22608,1.2263,40800000.0
2009-04-13 03:12:00,1.22645,1.22645,1.22645,1.22645,4800000.0
2009-04-13 03:13:00,1.22645,1.22645,1.2264,1.2264,25000000.0
2009-04-13 03:14:00,1.22645,1.22645,1.22645,1.22645,4800000.0
2009-04-13 03:15:00,1.22645,1.22645,1.22645,1.22645,24600000.0
2009-04-13 03:16:00,1.22645,1.2266,1.22645,1.2266,30200000.0
2009-04-13 03:17:00,1.22627,1.22637,1.22627,1.22629,6000000.0
2009-04-13 03:18:00,1.22665,1.22665,1.22665,1.22665,19600000.0
2009-04-13 03:19:00,1.22665,1.22685,1.22665,1.22665,43400000.0
2009-04-13 03:20:00,1.22685,1.22685,1.2264,1.22665,16600000.0
2009-04-13 03:21:00,1.22665,1.22695,1.2265,1.22655,15600000.0
2009-04-13 03:22:00,1.22685,1.22695,1.2267,1.2267,7800000.0
2009-04-13 03:23:00,1.22675,1.22675,1.226,1.22625,79200000.0
2009-04-13 03:24:00,1.22635,1.22675,1.2262,1.22635,32200000.0
2009-04-13 03:25:00,1.22625,1.22655,1.22625,1.22635,48600000.0
2009-04-13 03:26:00,1.22635,1.22645,1.22635,1.22645,52800000.0
2009-04-13 03:27:00,1.22635,1.22665,1.22625,1.22665,45600000.0
2009-04-13 03:28:00,1.22655,1.22675,1.2265,1.22665,20400000.0
2009-04-13 03:29:00,1.22655,1.22675,1.2265,1.22665,15600000.0
2009-04-13 03:30:00,1.22655,1.22675,1.22655,1.22655,27000000.0
2009-04-13 03:31:00,1.22623,1.22639,1.22612,1.22627,121400000.0
2009-04-13 03:32:00,1.22655,1.22655,1.226,1.22615,24000000.0
2009-04-13 03:33:00,1.22615,1.22615,1.2258,1.2258,81400000.0
2009-04-13 03:34:00,1.226,1.22615,1.226,1.2261,20600000.0
2009-04-13 03:35:00,1.22587,1.22598,1.22587,1.22588,28400000.0
2009-04-13 03:36:00,1.22562,1.22575,1.22557,1.22561,50800000.0
2009-04-13 03:37:00,1.2261,1.2261,1.2261,1.2261,14400000.0
2009-04-13 03:38:00,1.2261,1.2261,1.2261,1.2261,4800000.0
2009-04-13 03:39:00,1.22556,1.22582,1.22556,1.22582,5400000.0
2009-04-13 03:40:00,1.2256,1.22572,1.2256,1.2257,6000000.0
2009-04-13 03:41:00,1.2261,1.2261,1.226,1.2261,43200000.0
2009-04-13 03:42:00,1.2261,1.2261,1.22605,1.22605,62400000.0
2009-04-13 03:43:00,1.22605,1.22605,1.22585,1.2259,30400000.0
2009-04-13 03:44:00,1.2259,1.226,1.22585,1.226,72000000.0
2009-04-13 03:45:00,1.226,1.226,1.226,1.226,19200000.0
2009-04-13 03:46:00,1.226,1.226,1.226,1.226,14400000.0
2009-04-13 03:47:00,1.226,1.226,1.22595,1.226,24000000.0
2009-04-13 03:48:00,1.226,1.226,1.226,1.226,9600000.0
2009-04-13 03:49:00,1.226,1.226,1.2254,1.2255,18000000.0
2009-04-13 03:50:00,1.2255,1.2257,1.2255,1.2257,8600000.0
2009-04-13 03:51:00,1.2257,1.2257,1.2257,1.2257,4000000.0
2009-04-13 03:52:00,1.2257,1.2257,1.2257,1.2257,4000000.0
2009-04-13 03:53:00,1.2257,1.2257,1.2257,1.2257,6000000.0
2009-04-13 03:54:00,1.2257,1.22575,1.22555,1.22555,16400000.0
2009-04-13 03:55:00,1.22565,1.22565,1.22555,1.22555,6000000.0
2009-04-13 03:56:00,1.2255,1.2255,1.2255,1.2255,1000000.0
2009-04-13 03:57:00,1.2255,1.2255,1.2255,1.2255,2000000.0
2009-04-13 03:58:00,1.2255,1.2255,1.2255,1.2255,3000000.0
2009-04-13 03:59:00,1.22512,1.22573,1.22497,1.2253,102200000.0
2009-04-13 04:00:00,1.2255,1.2256,1.2255,1.22555,9400000.0
2009-04-13 04:01:00,1.22555,1.22595,1.22555,1.22585,16000000.0
2009-04-13 04:02:00,1.22565,1.2258,1.2256,1.22565,30200000.0
2009-04-13 04:03:00,1.22565,1.2257,1.22565,1.2257,18000000.0
2009-04-13 04:04:00,1.2257,1.2257,1.22555,1.22565,50000000.0
2009-04-13 04:05:00,1.22565,1.2258,1.2256,1.2258,73200000.0
2009-04-13 04:06:00,1.2258,1.2258,1.2257,1.2258,57600000.0
2009-04-13 04:07:00,1.2258,1.2258,1.2258,1.2258,28800000.0
2009-04-13 04:08:00,1.2258,1.2258,1.2258,1.2258,38400000.0
2009-04-13 04:09:00,1.22561,1.22572,1.22522,1.22548,27800000.0
2009-04-13 04:10:00,1.22551,1.22551,1.22507,1.22547,36600000.0
2009-04-13 04:11:00,1.22538,1.22572,1.22538,1.22572,16200000.0
2009-04-13 04:12:00,1.22551,1.22581,1.22551,1.22572,22000000.0
2009-04-13 04:13:00,1.22567,1.22567,1.22544,1.22544,11200000.0
2009-04-13 04:14:00,1.2257,1.2257,1.2255,1.2255,19200000.0
2009-04-13 04:15:00,1.2257,1.2257,1.22525,1.22535,24000000.0
2009-04-13 04:16:00,1.22525,1.22525,1.225,1.225,24400000.0
2009-04-13 04:17:00,1.22505,1.22505,1.22505,1.22505,45000000.0
2009-04-13 04:18:00,1.22505,1.22505,1.22505,1.22505,41000000.0
2009-04-13 04:19:00,1.22505,1.22505,1.22505,1.22505,23000000.0
2009-04-13 04:20:00,1.22505,1.22505,1.22505,1.22505,21800000.0
2009-04-13 04:21:00,1.22505,1.22505,1.22505,1.22505,33800000.0
2009-04-13 04:22:00,1.22505,1.22505,1.22505,1.22505,22600000.0
2009-04-13 04:23:00,1.22505,1.22555,1.22505,1.22535,20600000.0
2009-04-13 04:24:00,1.22535,1.22535,1.225,1.225,12000000.0
2009-04-13 04:25:00,1.22505,1.22535,1.22505,1.2251,18600000.0
2009-04-13 04:26:00,1.2253,1.22535,1.22495,1.22495,17600000.0
2009-04-13 04:27:00,1.22525,1.22525,1.22525,1.22525,2000000.0
2009-04-13 04:28:00,1.22535,1.22535,1.22495,1.22515,17800000.0
2009-04-13 04:29:00,1.225,1.225,1.225,1.225,4800000.0
2009-04-13 04:30:00,1.22496,1.22527,1.22495,1.22512,24200000.0
2009-04-13 04:31:00,1.2253,1.2253,1.2252,1.2252,2000000.0
2009-04-13 04:32:00,1.22525,1.2256,1.22495,1.2256,24200000.0
2009-04-13 04:33:00,1.2256,1.2256,1.2255,1.2255,13600000.0
2009-04-13 04:34:00,1.2255,1.2255,1.2255,1.2255,7000000.0
2009-04-13 04:35:00,1.2255,1.2255,1.2255,1.2255,5000000.0
2009-04-13 04:36:00,1.2255,1.2255,1.2255,1.2255,9000000.0
2009-04-13 04:37:00,1.2255,1.2255,1.2249,1.2249,13400000.0
2009-04-13 04:38:00,1.22505,1.22505,1.225,1.225,40200000.0
2009-04-13 04:39:00,1.225,1.22505,1.225,1.225,16000000.0
2009-04-13 04:40:00,1.225,1.225,1.225,1.225,20600000.0
2009-04-13 04:41:00,1.225,1.22505,1.225,1.225,27400000.0
2009-04-13 04:42:00,1.225,1.225,1.225,1.225,12200000.0
2009-04-13 04:43:00,1.225,1.22515,1.22475,1.2248,25200000.0
2009-04-13 04:44:00,1.2248,1.2248,1.2248,1.2248,6000000.0
2009-04-13 04:45:00,1.2248,1.22495,1.22475,1.22475,11000000.0
2009-04-13 04:46:00,1.2248,1.2248,1.2248,1.2248,14000000.0
2009-04-13 04:47:00,1.2249,1.22495,1.2249,1.22495,3000000.0
2009-04-13 04:48:00,1.22457,1.22463,1.22457,1.22463,2000000.0
2009-04-13 04:49:00,1.22495,1.22495,1.22495,1.22495,2000000.0
2009-04-13 04:50:00,1.22495,1.22495,1.22495,1.22495,3000000.0
2009-04-13 04:51:00,1.22495,1.22495,1.22495,1.22495,7000000.0
2009-04-13 04:52:00,1.22495,1.22495,1.22495,1.22495,12400000.0
2009-04-13 04:53:00,1.22495,1.22495,1.22495,1.22495,3000000.0
2009-04-13 04:54:00,1.22495,1.22495,1.22495,1.22495,2400000.0
2009-04-13 04:55:00,1.22495,1.22495,1.22495,1.22495,2000000.0
2009-04-13 04:56:00,1.22495,1.22495,1.22495,1.22495,2000000.0
2009-04-13 04:57:00,1.22495,1.22495,1.22475,1.2248,14400000.0
2009-04-13 04:58:00,1.2248,1.2248,1.2248,1.2248,20800000.0
2009-04-13 04:59:00,1.2248,1.2248,1.2248,1.2248,15600000.0
2009-04-13 05:00:00,1.2249,1.2249,1.2248,1.2248,25400000.0
2009-04-13 05:01:00,1.22467,1.22482,1.22454,1.22454,5600000.0
2009-04-13 05:02:00,1.2248,1.22485,1.2248,1.2248,54000000.0
2009-04-13 05:03:00,1.2248,1.2248,1.2248,1.2248,16800000.0
2009-04-13 05:04:00,1.22466,1.22472,1.22454,1.22454,14600000.0
2009-04-13 05:05:00,1.22475,1.2248,1.22475,1.2248,7200000.0
2009-04-13 05:06:00,1.2248,1.22495,1.22475,1.22475,9600000.0
2009-04-13 05:07:00,1.2248,1.2248,1.2248,1.2248,46600000.0
2009-04-13 05:08:00,1.2248,1.2248,1.2248,1.2248,3000000.0
2009-04-13 05:09:00,1.2248,1.2249,1.2248,1.2249,8000000.0
2009-04-13 05:10:00,1.2249,1.2249,1.2249,1.2249,11000000.0
2009-04-13 05:11:00,1.2249,1.2249,1.2249,1.2249,5000000.0
2009-04-13 05:12:00,1.2249,1.2249,1.2249,1.2249,10000000.0
2009-04-13 05:13:00,1.22483,1.22483,1.22475,1.22475,36200000.0
2009-04-13 05:14:00,1.22465,1.2248,1.22463,1.22478,46000000.0
2009-04-13 05:15:00,1.2248,1.22495,1.2248,1.22495,54000000.0
2009-04-13 05:16:00,1.22495,1.22495,1.2248,1.2248,7000000.0
2009-04-13 05:17:00,1.2248,1.2248,1.2248,1.2248,2000000.0
2009-04-13 05:18:00,1.2248,1.2248,1.2248,1.2248,2000000.0
2009-04-13 05:19:00,1.2248,1.22495,1.2248,1.22495,62800000.0
2009-04-13 05:20:00,1.22495,1.22495,1.22475,1.2248,25800000.0
2009-04-13 05:21:00,1.2248,1.2249,1.2248,1.2249,6000000.0
2009-04-13 05:22:00,1.22495,1.225,1.2248,1.2248,35400000.0
2009-04-13 05:23:00,1.2248,1.22495,1.2248,1.2249,30600000.0
2009-04-13 05:24:00,1.2249,1.2249,1.2248,1.2248,14000000.0
2009-04-13 05:25:00,1.22475,1.22475,1.22475,1.22475,2000000.0
2009-04-13 05:26:00,1.2247,1.2249,1.2246,1.2247,38000000.0
2009-04-13 05:27:00,1.2247,1.2247,1.2247,1.2247,1600000.0
2009-04-13 05:28:00,1.2245,1.2247,1.22437,1.2247,41400000.0
2009-04-13 05:29:00,1.22475,1.22475,1.22465,1.2247,15800000.0
2009-04-13 05:30:00,1.22475,1.22475,1.22475,1.22475,3200000.0
2009-04-13 05:31:00,1.2247,1.22475,1.2247,1.22475,4800000.0
2009-04-13 05:32:00,1.2247,1.225,1.2247,1.2248,43800000.0
2009-04-13 05:33:00,1.22485,1.22485,1.2247,1.2247,8000000.0
2009-04-13 05:34:00,1.2248,1.22495,1.2248,1.22495,9000000.0
2009-04-13 05:35:00,1.22475,1.225,1.2247,1.225,18200000.0
2009-04-13 05:36:00,1.225,1.22505,1.225,1.225,15200000.0
2009-04-13 05:37:00,1.225,1.225,1.2249,1.2249,11200000.0
2009-04-13 05:38:00,1.22485,1.22485,1.22465,1.2247,13800000.0
2009-04-13 05:39:00,1.22495,1.22505,1.22495,1.22505,6800000.0
2009-04-13 05:40:00,1.22505,1.22505,1.22505,1.22505,9000000.0
2009-04-13 05:41:00,1.22505,1.22505,1.225,1.225,13400000.0
2009-04-13 05:42:00,1.22505,1.22505,1.225,1.225,8000000.0
2009-04-13 05:43:00,1.22505,1.22505,1.22485,1.22485,21200000.0
2009-04-13 05:44:00,1.2247,1.22475,1.2247,1.22475,22000000.0
2009-04-13 05:45:00,1.22475,1.22475,1.22475,1.22475,11400000.0
2009-04-13 05:46:00,1.22475,1.22475,1.22475,1.22475,16400000.0
2009-04-13 05:47:00,1.22475,1.22475,1.22475,1.22475,45800000.0
2009-04-13 05:48:00,1.22475,1.225,1.22475,1.225,27800000.0
2009-04-13 05:49:00,1.225,1.225,1.225,1.225,1000000.0
2009-04-13 05:50:00,1.225,1.2253,1.225,1.2253,55000000.0
2009-04-13 05:51:00,1.22505,1.22585,1.225,1.22505,147400000.0
2009-04-13 05:52:00,1.22505,1.2255,1.22495,1.2255,39400000.0
2009-04-13 05:53:00,1.2254,1.22545,1.2253,1.22545,27200000.0
2009-04-13 05:54:00,1.2255,1.22575,1.22525,1.22535,40800000.0
2009-04-13 05:55:00,1.22555,1.22565,1.22525,1.2255,30600000.0
2009-04-13 05:56:00,1.2255,1.22575,1.22525,1.22525,7200000.0
2009-04-13 05:57:00,1.22513,1.2255,1.22513,1.22539,45600000.0
2009-04-13 05:58:00,1.2253,1.2257,1.22525,1.22525,5200000.0
2009-04-13 05:59:00,1.2257,1.22585,1.22515,1.22525,15800000.0
2009-04-13 06:00:00,1.2253,1.2257,1.2252,1.2252,33400000.0
2009-04-13 06:01:00,1.2254,1.22545,1.2254,1.22545,3000000.0
2009-04-13 06:02:00,1.22545,1.22545,1.2249,1.22525,28000000.0
2009-04-13 06:03:00,1.22525,1.2253,1.2249,1.2252,32600000.0
2009-04-13 06:04:00,1.22525,1.22535,1.22495,1.22525,13600000.0
2009-04-13 06:05:00,1.22495,1.22535,1.22495,1.22515,18600000.0
2009-04-13 06:06:00,1.2253,1.2253,1.22515,1.2252,8000000.0
2009-04-13 06:07:00,1.225,1.22525,1.225,1.225,13200000.0
2009-04-13 06:08:00,1.2252,1.22535,1.2249,1.2249,13800000.0
2009-04-13 06:09:00,1.225,1.225,1.225,1.225,1000000.0
2009-04-13 06:10:00,1.22509,1.22509,1.22483,1.22488,36800000.0
2009-04-13 06:11:00,1.225,1.225,1.225,1.225,1000000.0
2009-04-13 06:12:00,1.22499,1.22509,1.22475,1.22501,151200000.0
2009-04-13 06:13:00,1.225,1.22515,1.225,1.22515,6200000.0
2009-04-13 06:14:00,1.2249,1.225,1.2249,1.225,9400000.0
2009-04-13 06:15:00,1.225,1.225,1.225,1.225,6200000.0
2009-04-13 06:16:00,1.225,1.22515,1.2249,1.2249,6200000.0
2009-04-13 06:17:00,1.225,1.22525,1.2249,1.2249,11600000.0
2009-04-13 06:18:00,1.225,1.22515,1.2249,1.22515,28000000.0
2009-04-13 06:19:00,1.2249,1.225,1.2249,1.225,12400000.0
2009-04-13 06:20:00,1.225,1.225,1.225,1.225,6200000.0
2009-04-13 06:21:00,1.225,1.225,1.225,1.225,6200000.0
2009-04-13 06:22:00,1.225,1.2254,1.2249,1.2254,13400000.0
2009-04-13 06:23:00,1.22485,1.2254,1.22485,1.2254,22200000.0
2009-04-13 06:24:00,1.22485,1.22545,1.22485,1.225,25500000.0
2009-04-13 06:25:00,1.225,1.22505,1.22495,1.22495,18400000.0
2009-04-13 06:26:00,1.2249,1.2249,1.2248,1.2248,3000000.0
2009-04-13 06:27:00,1.2248,1.2248,1.2248,1.2248,5000000.0
2009-04-13 06:28:00,1.22483,1.22499,1.22483,1.22492,24600000.0
2009-04-13 06:29:00,1.2248,1.2248,1.2248,1.2248,3000000.0
2009-04-13 06:30:00,1.2248,1.2248,1.2248,1.2248,1000000.0
2009-04-13 06:31:00,1.225,1.22525,1.225,1.22525,13800000.0
2009-04-13 06:32:00,1.22505,1.2252,1.22475,1.22475,65000000.0
2009-04-13 06:33:00,1.2249,1.2249,1.2248,1.2248,10600000.0
2009-04-13 06:34:00,1.225,1.225,1.22458,1.22475,184600000.0
2009-04-13 06:35:00,1.2248,1.2248,1.2247,1.2248,53400000.0
2009-04-13 06:36:00,1.2248,1.22495,1.2248,1.2249,21000000.0
2009-04-13 06:37:00,1.22491,1.225,1.22479,1.225,34000000.0
2009-04-13 06:38:00,1.2249,1.2249,1.2249,1.2249,2000000.0
2009-04-13 06:39:00,1.2248,1.22493,1.22443,1.22443,100000000.0
2009-04-13 06:40:00,1.2249,1.2249,1.2249,1.2249,3000000.0
2009-04-13 06:41:00,1.2249,1.2249,1.2249,1.2249,7200000.0
2009-04-13 06:42:00,1.2249,1.2249,1.2249,1.2249,4000000.0
2009-04-13 06:43:00,1.2249,1.2249,1.2249,1.2249,1000000.0
2009-04-13 06:44:00,1.22489,1.22509,1.22487,1.22488,65800000.0
2009-04-13 06:45:00,1.2249,1.2249,1.2249,1.2249,9000000.0
2009-04-13 06:46:00,1.2249,1.2249,1.2249,1.2249,8000000.0
2009-04-13 06:47:00,1.2249,1.2249,1.2249,1.2249,9000000.0
2009-04-13 06:48:00,1.2249,1.2249,1.2249,1.2249,1000000.0
2009-04-13 06:49:00,1.2249,1.2249,1.2249,1.2249,1000000.0
2009-04-13 06:50:00,1.2249,1.2249,1.2249,1.2249,4000000.0
2009-04-13 06:51:00,1.2249,1.2249,1.2249,1.2249,7000000.0
2009-04-13 06:52:00,1.2249,1.2249,1.2249,1.2249,1000000.0
2009-04-13 06:53:00,1.2249,1.2249,1.2249,1.2249,16800000.0
2009-04-13 06:54:00,1.2249,1.2249,1.2249,1.2249,16800000.0
2009-04-13 06:55:00,1.2249,1.2249,1.2249,1.2249,1000000.0
2009-04-13 06:56:00,1.2249,1.2249,1.2249,1.2249,4000000.0
2009-04-13 06:57:00,1.2249,1.2249,1.2249,1.2249,9000000.0
2009-04-13 06:58:00,1.2249,1.2249,1.2249,1.2249,33800000.0
2009-04-13 06:59:00,1.2249,1.2249,1.2249,1.2249,8000000.0
2009-04-13 07:00:00,1.2249,1.2249,1.2249,1.2249,4000000.0
2009-04-13 07:01:00,1.22484,1.22494,1.22472,1.22493,33200000.0
2009-04-13 07:02:00,1.2249,1.2249,1.2249,1.2249,3000000.0
2009-04-13 07:03:00,1.22475,1.22494,1.22447,1.22477,92800000.0
2009-04-13 07:04:00,1.22495,1.22495,1.22495,1.22495,20000000.0
2009-04-13 07:05:00,1.2249,1.2249,1.2249,1.2249,4000000.0
2009-04-13 07:06:00,1.22533,1.22552,1.22506,1.22506,85000000.0
2009-04-13 07:07:00,1.22505,1.22505,1.2248,1.2248,2000000.0
2009-04-13 07:08:00,1.22505,1.22505,1.2248,1.2249,6800000.0
2009-04-13 07:09:00,1.22505,1.22505,1.2248,1.2248,20800000.0
2009-04-13 07:10:00,1.2248,1.22545,1.2247,1.22485,23400000.0
2009-04-13 07:11:00,1.2248,1.2248,1.2248,1.2248,8200000.0
2009-04-13 07:12:00,1.22461,1.22489,1.22453,1.22485,147000000.0
2009-04-13 07:13:00,1.2248,1.22505,1.2248,1.22505,2600000.0
2009-04-13 07:14:00,1.2247,1.2247,1.2247,1.2247,5200000.0
2009-04-13 07:15:00,1.2248,1.2248,1.2248,1.2248,3000000.0
2009-04-13 07:16:00,1.2248,1.2248,1.2248,1.2248,2000000.0
2009-04-13 07:17:00,1.2248,1.2248,1.2248,1.2248,4000000.0
2009-04-13 07:18:00,1.22475,1.22475,1.2247,1.2247,23400000.0
2009-04-13 07:19:00,1.22444,1.22462,1.22442,1.22452,28800000.0
2009-04-13 07:20:00,1.22485,1.2249,1.22485,1.22485,14400000.0
2009-04-13 07:21:00,1.22495,1.22495,1.2246,1.2247,12000000.0
2009-04-13 07:22:00,1.22421,1.22468,1.22406,1.22468,21000000.0
2009-04-13 07:23:00,1.22438,1.22453,1.22415,1.22453,8000000.0
2009-04-13 07:24:00,1.22471,1.22472,1.22429,1.22429,10000000.0
2009-04-13 07:25:00,1.22475,1.22485,1.2247,1.2247,18200000.0
2009-04-13 07:26:00,1.2245,1.22461,1.22439,1.2245,28400000.0
2009-04-13 07:27:00,1.2244,1.22456,1.22415,1.22456,20800000.0
2009-04-13 07:28:00,1.22448,1.22473,1.22448,1.22468,27000000.0
2009-04-13 07:29:00,1.22436,1.22463,1.22436,1.22463,18800000.0
2009-04-13 07:30:00,1.2247,1.2248,1.22465,1.2247,18400000.0
2009-04-13 07:31:00,1.2247,1.2247,1.2247,1.2247,1000000.0
2009-04-13 07:32:00,1.22458,1.22458,1.22427,1.22451,39000000.0
2009-04-13 07:33:00,1.22453,1.22485,1.22453,1.22469,102600000.0
2009-04-13 07:34:00,1.22459,1.22459,1.22435,1.22446,113600000.0
2009-04-13 07:35:00,1.2247,1.2247,1.2247,1.2247,1000000.0
2009-04-13 07:36:00,1.2246,1.2246,1.22435,1.22435,223800000.0
2009-04-13 07:37:00,1.2247,1.22475,1.2247,1.22475,3000000.0
2009-04-13 07:38:00,1.22447,1.22478,1.22447,1.22478,39600000.0
2009-04-13 07:39:00,1.2247,1.2249,1.2247,1.2249,19400000.0
2009-04-13 07:40:00,1.2249,1.2249,1.2248,1.2248,6200000.0
2009-04-13 07:41:00,1.22454,1.22466,1.22446,1.22462,141000000.0
2009-04-13 07:42:00,1.22475,1.22475,1.22445,1.2246,117600000.0
2009-04-13 07:43:00,1.225,1.22505,1.2247,1.22505,30400000.0
2009-04-13 07:44:00,1.22515,1.2252,1.22475,1.22475,12600000.0
2009-04-13 07:45:00,1.2248,1.2254,1.2248,1.2249,38200000.0
2009-04-13 07:46:00,1.2249,1.2254,1.2248,1.2252,38400000.0
2009-04-13 07:47:00,1.2252,1.2257,1.2251,1.2251,31600000.0
2009-04-13 07:48:00,1.22535,1.2254,1.2252,1.2252,8000000.0
2009-04-13 07:49:00,1.2252,1.2257,1.2252,1.2257,14800000.0
2009-04-13 07:50:00,1.2257,1.2257,1.2251,1.2251,37200000.0
2009-04-13 07:51:00,1.22535,1.22535,1.2251,1.2252,16200000.0
2009-04-13 07:52:00,1.2253,1.2253,1.2252,1.2252,8200000.0
2009-04-13 07:53:00,1.2252,1.2253,1.2252,1.22525,31800000.0
2009-04-13 07:54:00,1.22525,1.22545,1.2251,1.2251,11800000.0
2009-04-13 07:55:00,1.22535,1.22545,1.2251,1.22535,24000000.0
2009-04-13 07:56:00,1.2251,1.22545,1.2251,1.2252,41200000.0
2009-04-13 07:57:00,1.22535,1.22545,1.2251,1.2252,11400000.0
2009-04-13 07:58:00,1.22535,1.22545,1.2251,1.2251,11200000.0
2009-04-13 07:59:00,1.22524,1.22567,1.22495,1.2252,72600000.0
2009-04-13 08:00:00,1.2252,1.22545,1.2251,1.2254,19000000.0
2009-04-13 08:01:00,1.2254,1.2254,1.2254,1.2254,1000000.0
2009-04-13 08:02:00,1.2253,1.2253,1.2253,1.2253,1000000.0
2009-04-13 08:03:00,1.22507,1.22534,1.22501,1.2252,27600000.0
2009-04-13 08:04:00,1.2253,1.22545,1.2253,1.22545,4800000.0
2009-04-13 08:05:00,1.2255,1.2255,1.2255,1.2255,2000000.0
2009-04-13 08:06:00,1.2255,1.2255,1.2251,1.2251,45200000.0
2009-04-13 08:07:00,1.22485,1.22495,1.22485,1.22495,3000000.0
2009-04-13 08:08:00,1.22496,1.22496,1.22453,1.22465,8600000.0
2009-04-13 08:09:00,1.225,1.225,1.225,1.225,1000000.0
2009-04-13 08:10:00,1.22501,1.22501,1.22441,1.2248,79500000.0
2009-04-13 08:11:00,1.225,1.225,1.2247,1.2247,74200000.0
2009-04-13 08:12:00,1.2247,1.22475,1.22465,1.22475,38400000.0
2009-04-13 08:13:00,1.2248,1.2248,1.2248,1.2248,2000000.0
2009-04-13 08:14:00,1.22458,1.22493,1.22421,1.2246,191800000.0
2009-04-13 08:15:00,1.2248,1.2248,1.22455,1.22455,26800000.0
2009-04-13 08:16:00,1.2246,1.22465,1.22445,1.2245,30600000.0
2009-04-13 08:17:00,1.2245,1.2245,1.2245,1.2245,1000000.0
2009-04-13 08:18:00,1.2245,1.22455,1.22445,1.22445,8000000.0
2009-04-13 08:19:00,1.22381,1.22436,1.22381,1.22381,21100000.0
2009-04-13 08:20:00,1.22445,1.22445,1.2244,1.2244,43200001.0
2009-04-13 08:21:00,1.2244,1.2244,1.2244,1.2244,309399995.0
2009-04-13 08:22:00,1.2244,1.22445,1.2244,1.2244,218799999.0
2009-04-13 08:23:00,1.2244,1.22445,1.2244,1.22445,51200001.0
2009-04-13 08:24:00,1.22445,1.22475,1.22445,1.2247,23600000.0
2009-04-13 08:25:00,1.22465,1.22465,1.22465,1.22465,1000000.0
2009-04-13 08:26:00,1.2249,1.22505,1.2247,1.2247,106200000.0
2009-04-13 08:27:00,1.2246,1.2246,1.2246,1.2246,1600000.0
2009-04-13 08:28:00,1.22457,1.22457,1.2245,1.2245,25900000.0
2009-04-13 08:29:00,1.2246,1.2246,1.2246,1.2246,1000000.0
2009-04-13 08:30:00,1.2246,1.2246,1.2246,1.2246,1000000.0
2009-04-13 08:31:00,1.22447,1.22447,1.22412,1.22423,15000000.0
2009-04-13 08:32:00,1.2245,1.2245,1.2245,1.2245,9800000.0
2009-04-13 08:33:00,1.2245,1.2245,1.2245,1.2245,2000000.0
2009-04-13 08:34:00,1.2244,1.2245,1.2244,1.2244,77799998.0
2009-04-13 08:35:00,1.2244,1.2244,1.2244,1.2244,110399997.0
2009-04-13 08:36:00,1.2244,1.2244,1.2244,1.2244,220799994.0
2009-04-13 08:37:00,1.2244,1.22445,1.2244,1.22445,503199988.0
2009-04-13 08:38:00,1.2244,1.22445,1.2244,1.22445,500800021.0
2009-04-13 08:39:00,1.22445,1.22445,1.22445,1.22445,19200000.0
2009-04-13 08:40:00,1.22445,1.22445,1.22445,1.22445,3200000.0
2009-04-13 08:41:00,1.22409,1.22426,1.22395,1.22408,180600000.0
2009-04-13 08:42:00,1.22445,1.22445,1.22445,1.22445,9600000.0
2009-04-13 08:43:00,1.22445,1.22445,1.22445,1.22445,9600000.0
2009-04-13 08:44:00,1.22445,1.22445,1.2244,1.22445,94400003.0
2009-04-13 08:45:00,1.2244,1.22445,1.2244,1.22445,78400003.0
2009-04-13 08:46:00,1.2244,1.22445,1.2244,1.22445,318400011.0
2009-04-13 08:47:00,1.22445,1.22445,1.22445,1.22445,28800000.0
2009-04-13 08:48:00,1.22445,1.22445,1.22415,1.22415,186800000.0
2009-04-13 08:49:00,1.22415,1.2243,1.22415,1.22415,182800000.0
2009-04-13 08:50:00,1.22415,1.22415,1.22415,1.22415,37600000.0
2009-04-13 08:51:00,1.22415,1.22435,1.22415,1.22435,72200000.0
2009-04-13 08:52:00,1.22425,1.22425,1.22425,1.22425,52800000.0
2009-04-13 08:53:00,1.22418,1.2242,1.22367,1.22406,171800000.0
2009-04-13 08:54:00,1.224,1.22407,1.2239,1.224,60200000.0
2009-04-13 08:55:00,1.22412,1.22423,1.22401,1.22418,122400000.0
2009-04-13 08:56:00,1.22435,1.22455,1.22425,1.2243,134800000.0
2009-04-13 08:57:00,1.2243,1.2243,1.2242,1.2243,67200000.0
2009-04-13 08:58:00,1.2243,1.22435,1.2242,1.22435,81000000.0
2009-04-13 08:59:00,1.2242,1.2243,1.2242,1.22425,73600000.0
2009-04-13 09:00:00,1.2242,1.2243,1.2242,1.2242,13800000.0
2009-04-13 09:01:00,1.2242,1.2242,1.2242,1.2242,17400000.0
2009-04-13 09:02:00,1.22435,1.22455,1.2241,1.2242,90600000.0
2009-04-13 09:03:00,1.2243,1.22445,1.22415,1.2242,78600000.0
2009-04-13 09:04:00,1.22415,1.2242,1.22415,1.2242,43800000.0
2009-04-13 09:05:00,1.22415,1.22415,1.22415,1.22415,12800000.0
2009-04-13 09:06:00,1.2242,1.2242,1.2241,1.22415,67400000.0
2009-04-13 09:07:00,1.22415,1.2242,1.22415,1.2242,27200000.0
2009-04-13 09:08:00,1.2242,1.2242,1.22405,1.22405,35200000.0
2009-04-13 09:09:00,1.224,1.224,1.22395,1.22395,36400000.0
2009-04-13 09:10:00,1.22395,1.22395,1.22395,1.22395,24200000.0
2009-04-13 09:11:00,1.22395,1.22405,1.22395,1.22405,20200000.0
2009-04-13 09:12:00,1.22405,1.22405,1.22405,1.22405,12800000.0
2009-04-13 09:13:00,1.22405,1.22405,1.22405,1.22405,12800000.0
2009-04-13 09:14:00,1.22395,1.22395,1.22395,1.22395,12800000.0
2009-04-13 09:15:00,1.2239,1.2239,1.2239,1.2239,57599998.0
2009-04-13 09:16:00,1.224,1.224,1.2239,1.2239,132799998.0
2009-04-13 09:17:00,1.2239,1.2239,1.2239,1.2239,86399997.0
2009-04-13 09:18:00,1.2239,1.22395,1.2239,1.2239,89999997.0
2009-04-13 09:19:00,1.2239,1.22405,1.2239,1.22405,156799997.0
2009-04-13 09:20:00,1.22405,1.22405,1.2239,1.2239,43199999.0
2009-04-13 09:21:00,1.2239,1.22405,1.2239,1.22405,75199998.0
2009-04-13 09:22:00,1.22405,1.22405,1.22405,1.22405,22400000.0
2009-04-13 09:23:00,1.22405,1.22405,1.2239,1.2239,17600000.0
2009-04-13 09:24:00,1.2239,1.2239,1.2239,1.2239,16800000.0
2009-04-13 09:25:00,1.2239,1.2239,1.2239,1.2239,9600000.0
2009-04-13 09:26:00,1.22395,1.2242,1.22395,1.2242,37600000.0
2009-04-13 09:27:00,1.2239,1.22398,1.22347,1.22347,16200000.0
2009-04-13 09:28:00,1.22415,1.2242,1.22415,1.2242,25200000.0
2009-04-13 09:29:00,1.22338,1.22394,1.22333,1.22391,76600000.0
2009-04-13 09:30:00,1.2243,1.2244,1.2243,1.2244,13800000.0
2009-04-13 09:31:00,1.2244,1.22455,1.2244,1.2244,16200000.0
2009-04-13 09:32:00,1.22435,1.2244,1.22425,1.2243,6000000.0
2009-04-13 09:33:00,1.2243,1.2243,1.2243,1.2243,1000000.0
2009-04-13 09:34:00,1.22435,1.22435,1.2243,1.2243,36000000.0
2009-04-13 09:35:00,1.22435,1.22435,1.22415,1.22415,59200000.0
2009-04-13 09:36:00,1.22415,1.22415,1.22415,1.22415,24800000.0
2009-04-13 09:37:00,1.22415,1.22415,1.22415,1.22415,15000000.0
2009-04-13 09:38:00,1.2239,1.2241,1.22347,1.22388,189200000.0
2009-04-13 09:39:00,1.22393,1.22396,1.22357,1.22366,46000000.0
2009-04-13 09:40:00,1.22415,1.22415,1.22415,1.22415,4800000.0
2009-04-13 09:41:00,1.22415,1.22415,1.22415,1.22415,5000000.0
2009-04-13 09:42:00,1.22408,1.22408,1.22346,1.22402,260000000.0
2009-04-13 09:43:00,1.22353,1.22394,1.22353,1.22368,211100000.0
2009-04-13 09:44:00,1.22405,1.22405,1.22361,1.22404,247900000.0
2009-04-13 09:45:00,1.22374,1.22405,1.22374,1.22381,162800000.0
2009-04-13 09:46:00,1.22415,1.22415,1.22415,1.22415,4800000.0
2009-04-13 09:47:00,1.22415,1.22415,1.22415,1.22415,5000000.0
2009-04-13 09:48:00,1.22397,1.22411,1.22395,1.22401,79000000.0
2009-04-13 09:49:00,1.22394,1.22407,1.22381,1.22397,130800000.0
2009-04-13 09:50:00,1.22405,1.22405,1.22338,1.22395,159400000.0
2009-04-13 09:51:00,1.22422,1.22422,1.22393,1.22402,189000000.0
2009-04-13 09:52:00,1.22415,1.22415,1.22415,1.22415,4800000.0
2009-04-13 09:53:00,1.22415,1.22415,1.22415,1.22415,5000000.0
2009-04-13 09:54:00,1.22397,1.22408,1.22375,1.22375,141400000.0
2009-04-13 09:55:00,1.22415,1.22415,1.22415,1.22415,4800000.0
2009-04-13 09:56:00,1.22415,1.22415,1.22415,1.22415,9800000.0
2009-04-13 09:57:00,1.224,1.22412,1.2239,1.22408,166600000.0
2009-04-13 09:58:00,1.22415,1.22415,1.22415,1.22415,5000000.0
2009-04-13 09:59:00,1.22425,1.22535,1.22425,1.22535,103000000.0
2009-04-13 10:00:00,1.2254,1.22545,1.22465,1.2248,70600000.0
2009-04-13 10:01:00,1.22495,1.22495,1.22495,1.22495,6400000.0
2009-04-13 10:02:00,1.22495,1.22495,1.2248,1.2248,15400000.0
2009-04-13 10:03:00,1.22475,1.22475,1.2243,1.2247,14000000.0
2009-04-13 10:04:00,1.22475,1.22475,1.2247,1.2247,6000000.0
2009-04-13 10:05:00,1.2246,1.2246,1.2245,1.2245,3000000.0
2009-04-13 10:06:00,1.2245,1.2246,1.2245,1.2246,3000000.0
2009-04-13 10:07:00,1.22438,1.22456,1.22422,1.22423,216400000.0
2009-04-13 10:08:00,1.22437,1.22459,1.22419,1.22435,59400000.0
2009-04-13 10:09:00,1.22399,1.22446,1.22399,1.22443,155800000.0
2009-04-13 10:10:00,1.22455,1.2246,1.2242,1.2244,46800000.0
2009-04-13 10:11:00,1.2245,1.2246,1.2245,1.2246,3000000.0
2009-04-13 10:12:00,1.2246,1.2246,1.2246,1.2246,1000000.0
2009-04-13 10:13:00,1.2245,1.2245,1.22445,1.2245,45800000.0
2009-04-13 10:14:00,1.22433,1.2244,1.22365,1.22417,110400000.0
2009-04-13 10:15:00,1.22421,1.22431,1.22371,1.22419,143400000.0
2009-04-13 10:16:00,1.22455,1.22465,1.22455,1.22465,9600000.0
2009-04-13 10:17:00,1.22475,1.22475,1.22465,1.22465,17600000.0
2009-04-13 10:18:00,1.22445,1.22485,1.2244,1.22455,100200000.0
2009-04-13 10:19:00,1.22465,1.2252,1.22465,1.2252,143200000.0
2009-04-13 10:20:00,1.2252,1.22525,1.2248,1.22485,44000000.0
2009-04-13 10:21:00,1.22495,1.22505,1.22495,1.22505,42400000.0
2009-04-13 10:22:00,1.22495,1.22515,1.2246,1.22505,531200000.0
2009-04-13 10:23:00,1.22505,1.22515,1.2246,1.22485,180600000.0
2009-04-13 10:24:00,1.2248,1.22496,1.22467,1.22473,208800000.0
2009-04-13 10:25:00,1.22485,1.22485,1.22485,1.22485,11000000.0
2009-04-13 10:26:00,1.22485,1.22485,1.22485,1.22485,33000000.0
2009-04-13 10:27:00,1.22485,1.22485,1.22485,1.22485,22000000.0
2009-04-13 10:28:00,1.22485,1.22485,1.22475,1.22475,108400000.0
2009-04-13 10:29:00,1.2248,1.22485,1.2248,1.2248,53600000.0
2009-04-13 10:30:00,1.22485,1.22485,1.22485,1.22485,11000000.0
2009-04-13 10:31:00,1.22485,1.22485,1.22485,1.22485,22000000.0
2009-04-13 10:32:00,1.22486,1.22501,1.22467,1.22467,292200000.0
2009-04-13 10:33:00,1.22471,1.22486,1.2246,1.22486,146800000.0
2009-04-13 10:34:00,1.22485,1.2249,1.22475,1.22485,67400000.0
2009-04-13 10:35:00,1.22443,1.22473,1.2241,1.22469,86400000.0
2009-04-13 10:36:00,1.22466,1.22482,1.22453,1.22477,114000000.0
2009-04-13 10:37:00,1.22485,1.22485,1.22465,1.22465,67600000.0
2009-04-13 10:38:00,1.2247,1.2247,1.22465,1.22465,25600000.0
2009-04-13 10:39:00,1.22465,1.22485,1.22465,1.22485,99800000.0
2009-04-13 10:40:00,1.22485,1.22485,1.22485,1.22485,120600000.0
2009-04-13 10:41:00,1.22485,1.22495,1.22485,1.22495,37600000.0
2009-04-13 10:42:00,1.22495,1.22495,1.22495,1.22495,38400000.0
2009-04-13 10:43:00,1.22495,1.22495,1.22495,1.22495,14400000.0
2009-04-13 10:44:00,1.22476,1.22476,1.22453,1.22454,174600000.0
2009-04-13 10:45:00,1.22472,1.22485,1.22453,1.22453,112400000.0
2009-04-13 10:46:00,1.22495,1.22495,1.22495,1.22495,4800000.0
2009-04-13 10:47:00,1.22445,1.2247,1.22445,1.22462,178800000.0
2009-04-13 10:48:00,1.22434,1.22465,1.22434,1.22463,239799999.0
2009-04-13 10:49:00,1.22505,1.22505,1.22505,1.22505,4800000.0
2009-04-13 10:50:00,1.22481,1.22497,1.22472,1.22477,183800000.0
2009-04-13 10:51:00,1.22482,1.22503,1.22454,1.2248,155800000.0
2009-04-13 10:52:00,1.2246,1.225,1.2246,1.225,8000000.0
2009-04-13 10:53:00,1.22515,1.2264,1.22515,1.22545,490200000.0
2009-04-13 10:54:00,1.22545,1.22555,1.22535,1.2255,39000000.0
2009-04-13 10:55:00,1.2253,1.22565,1.225,1.22565,157000000.0
2009-04-13 10:56:00,1.22565,1.2257,1.2253,1.2253,55400000.0
2009-04-13 10:57:00,1.22535,1.22535,1.22535,1.22535,66000000.0
2009-04-13 10:58:00,1.22535,1.22535,1.22535,1.22535,44000000.0
2009-04-13 10:59:00,1.22535,1.22535,1.22535,1.22535,11000000.0
2009-04-13 11:00:00,1.22535,1.22535,1.22535,1.22535,33000000.0
2009-04-13 11:01:00,1.22535,1.22535,1.225,1.225,19200000.0
2009-04-13 11:02:00,1.22482,1.22506,1.22454,1.22475,120000000.0
2009-04-13 11:03:00,1.2249,1.22532,1.2246,1.22485,181800000.0
2009-04-13 11:04:00,1.22498,1.22498,1.2247,1.2247,155700000.0
2009-04-13 11:05:00,1.22505,1.22505,1.22505,1.22505,1000000.0
2009-04-13 11:06:00,1.225,1.225,1.225,1.225,1000000.0
2009-04-13 11:07:00,1.22505,1.22505,1.225,1.22505,3000000.0
2009-04-13 11:08:00,1.22505,1.22505,1.225,1.225,4000000.0
2009-04-13 11:09:00,1.22505,1.2251,1.225,1.22505,5000000.0
2009-04-13 11:10:00,1.22505,1.2251,1.22505,1.2251,3000000.0
2009-04-13 11:11:00,1.22497,1.22514,1.22482,1.22514,101000000.0
2009-04-13 11:12:00,1.2251,1.2251,1.22505,1.22505,7000000.0
2009-04-13 11:13:00,1.22505,1.22515,1.22495,1.22515,35600000.0
2009-04-13 11:14:00,1.22485,1.22525,1.22485,1.2252,19800000.0
2009-04-13 11:15:00,1.22525,1.22525,1.2249,1.22505,21400000.0
2009-04-13 11:16:00,1.22505,1.2252,1.22505,1.2251,7200000.0
2009-04-13 11:17:00,1.2252,1.22545,1.2252,1.22545,3000000.0
2009-04-13 11:18:00,1.22545,1.22545,1.22545,1.22545,12000000.0
2009-04-13 11:19:00,1.22555,1.2256,1.22555,1.2256,5200000.0
2009-04-13 11:20:00,1.2256,1.2256,1.22515,1.22525,70200000.0
2009-04-13 11:21:00,1.22525,1.22525,1.22525,1.22525,84400000.0
2009-04-13 11:22:00,1.22525,1.22525,1.22525,1.22525,44800000.0
2009-04-13 11:23:00,1.22525,1.22525,1.22525,1.22525,30000000.0
2009-04-13 11:24:00,1.22525,1.2253,1.22525,1.2253,42000000.0
2009-04-13 11:25:00,1.2253,1.2253,1.22525,1.22525,29800000.0
2009-04-13 11:26:00,1.22509,1.22533,1.22509,1.2252,132000000.0
2009-04-13 11:27:00,1.22525,1.2253,1.22525,1.2253,21200000.0
2009-04-13 11:28:00,1.2253,1.2253,1.2253,1.2253,7000000.0
2009-04-13 11:29:00,1.22525,1.22525,1.22525,1.22525,37800000.0
2009-04-13 11:30:00,1.22525,1.2254,1.22525,1.2254,32000000.0
2009-04-13 11:31:00,1.2254,1.2254,1.2254,1.2254,35000000.0
2009-04-13 11:32:00,1.2254,1.2254,1.2253,1.22535,13600000.0
2009-04-13 11:33:00,1.2253,1.2253,1.2253,1.2253,12000000.0
2009-04-13 11:34:00,1.22513,1.2252,1.22487,1.2252,156800000.0
2009-04-13 11:35:00,1.22535,1.22535,1.2253,1.2253,7000000.0
2009-04-13 11:36:00,1.2254,1.2254,1.2254,1.2254,1000000.0
2009-04-13 11:37:00,1.22525,1.2254,1.22525,1.2254,6800000.0
2009-04-13 11:38:00,1.22534,1.22534,1.22482,1.22526,68200000.0
2009-04-13 11:39:00,1.2252,1.2254,1.2252,1.22525,19400000.0
2009-04-13 11:40:00,1.22525,1.22525,1.22525,1.22525,6000000.0
2009-04-13 11:41:00,1.2254,1.2254,1.22525,1.2253,12400000.0
2009-04-13 11:42:00,1.22535,1.22535,1.22515,1.22515,26000000.0
2009-04-13 11:43:00,1.2253,1.2253,1.22515,1.22515,6000000.0
2009-04-13 11:44:00,1.2253,1.2255,1.2253,1.2253,5000000.0
2009-04-13 11:45:00,1.22535,1.22535,1.2253,1.2253,2000000.0
2009-04-13 11:46:00,1.2252,1.22535,1.2252,1.22535,8000000.0
2009-04-13 11:47:00,1.2253,1.2253,1.2253,1.2253,1000000.0
2009-04-13 11:48:00,1.22525,1.22535,1.22525,1.22535,8000000.0
2009-04-13 11:49:00,1.22535,1.22695,1.22535,1.22665,89200000.0
2009-04-13 11:50:00,1.2268,1.2268,1.22645,1.22655,10800000.0
2009-04-13 11:51:00,1.22644,1.2267,1.22617,1.22645,166600000.0
2009-04-13 11:52:00,1.22675,1.22675,1.22642,1.22642,152400000.0
2009-04-13 11:53:00,1.22655,1.22655,1.2265,1.2265,10600000.0
2009-04-13 11:54:00,1.2265,1.22655,1.2265,1.22655,54200000.0
2009-04-13 11:55:00,1.22655,1.22655,1.2265,1.22655,8000000.0
2009-04-13 11:56:00,1.22655,1.22655,1.2265,1.2265,6000000.0
2009-04-13 11:57:00,1.22655,1.22655,1.2264,1.2264,6000000.0
2009-04-13 11:58:00,1.2265,1.22655,1.2265,1.2265,8000000.0
2009-04-13 11:59:00,1.2265,1.2265,1.22605,1.22645,31000000.0
2009-04-13 12:00:00,1.22645,1.22645,1.22645,1.22645,16000000.0
2009-04-13 12:01:00,1.22645,1.2265,1.22645,1.2265,6000000.0
2009-04-13 12:02:00,1.2265,1.2265,1.22645,1.22645,6000000.0
2009-04-13 12:03:00,1.22645,1.22645,1.22635,1.2264,9000000.0
2009-04-13 12:04:00,1.2258,1.22619,1.22577,1.22614,94800000.0
2009-04-13 12:05:00,1.22577,1.22635,1.22577,1.22635,120800000.0
2009-04-13 12:06:00,1.22618,1.22625,1.22607,1.22615,141900000.0
2009-04-13 12:07:00,1.2264,1.2264,1.2264,1.2264,4000000.0
2009-04-13 12:08:00,1.2264,1.2264,1.2263,1.2263,15000000.0
2009-04-13 12:09:00,1.2262,1.2262,1.2262,1.2262,1000000.0
2009-04-13 12:10:00,1.22635,1.22635,1.2262,1.22635,5000000.0
2009-04-13 12:11:00,1.2263,1.2263,1.2262,1.2263,4000000.0
2009-04-13 12:12:00,1.2262,1.22665,1.22615,1.2263,42400000.0
2009-04-13 12:13:00,1.22625,1.22665,1.22615,1.2264,19800000.0
2009-04-13 12:14:00,1.22645,1.22645,1.22585,1.226,27200000.0
2009-04-13 12:15:00,1.226,1.226,1.22585,1.22595,8000000.0
2009-04-13 12:16:00,1.22595,1.22595,1.2256,1.22565,14000000.0
2009-04-13 12:17:00,1.22565,1.22585,1.22565,1.22585,11000000.0
2009-04-13 12:18:00,1.22595,1.22595,1.22575,1.22575,11000000.0
2009-04-13 12:19:00,1.22575,1.22575,1.2257,1.2257,10000000.0
2009-04-13 12:20:00,1.22565,1.22565,1.22555,1.22555,14800000.0
2009-04-13 12:21:00,1.2256,1.2256,1.2256,1.2256,1000000.0
2009-04-13 12:22:00,1.2256,1.2256,1.2256,1.2256,7000000.0
2009-04-13 12:23:00,1.2256,1.2256,1.2256,1.2256,2000000.0
2009-04-13 12:24:00,1.22542,1.2257,1.22528,1.22545,335600000.0
2009-04-13 12:25:00,1.22538,1.22569,1.22529,1.22533,212000000.0
2009-04-13 12:26:00,1.22565,1.22565,1.2256,1.2256,2000000.0
2009-04-13 12:27:00,1.22555,1.2256,1.22555,1.2256,39800000.0
2009-04-13 12:28:00,1.22527,1.22534,1.22516,1.22534,99400000.0
2009-04-13 12:29:00,1.2255,1.2255,1.22527,1.22535,105800000.0
2009-04-13 12:30:00,1.22536,1.22553,1.2253,1.22539,172000000.0
2009-04-13 12:31:00,1.22555,1.22565,1.22555,1.22565,3400000.0
2009-04-13 12:32:00,1.22565,1.2257,1.22555,1.2257,12400000.0
2009-04-13 12:33:00,1.2255,1.2255,1.2255,1.2255,28000000.0
2009-04-13 12:34:00,1.2255,1.2255,1.2249,1.22505,71500000.0
2009-04-13 12:35:00,1.22545,1.22545,1.22545,1.22545,9400000.0
2009-04-13 12:36:00,1.2256,1.2256,1.2252,1.22525,40800000.0
2009-04-13 12:37:00,1.22525,1.22545,1.22485,1.22505,104000000.0
2009-04-13 12:38:00,1.22505,1.22505,1.22505,1.22505,14400000.0
2009-04-13 12:39:00,1.22505,1.22515,1.22425,1.22435,47200000.0
2009-04-13 12:40:00,1.2244,1.22445,1.22435,1.22435,3000000.0
2009-04-13 12:41:00,1.2244,1.2244,1.2244,1.2244,19800000.0
2009-04-13 12:42:00,1.22455,1.22475,1.2245,1.22475,123400000.0
2009-04-13 12:43:00,1.22465,1.22465,1.2246,1.2246,2800000.0
2009-04-13 12:44:00,1.22449,1.22458,1.22433,1.22458,91800000.0
2009-04-13 12:45:00,1.22455,1.22455,1.22447,1.22447,59000000.0
2009-04-13 12:46:00,1.2246,1.2246,1.22425,1.2243,18800000.0
2009-04-13 12:47:00,1.22425,1.22425,1.22405,1.22415,14800000.0
2009-04-13 12:48:00,1.22415,1.2242,1.22415,1.2242,2000000.0
2009-04-13 12:49:00,1.2242,1.22435,1.22415,1.22415,14000000.0
2009-04-13 12:50:00,1.22407,1.22407,1.22375,1.22375,237000000.0
2009-04-13 12:51:00,1.2242,1.2242,1.2242,1.2242,4000000.0
2009-04-13 12:52:00,1.22425,1.22425,1.22425,1.22425,3000000.0
2009-04-13 12:53:00,1.22425,1.22425,1.22425,1.22425,16200000.0
2009-04-13 12:54:00,1.22425,1.22425,1.2242,1.22425,29000000.0
2009-04-13 12:55:00,1.22425,1.22425,1.22425,1.22425,21200000.0
2009-04-13 12:56:00,1.22425,1.22425,1.22425,1.22425,13000000.0
2009-04-13 12:57:00,1.22425,1.22425,1.22425,1.22425,11600000.0
2009-04-13 12:58:00,1.22425,1.22425,1.22425,1.22425,9200000.0
2009-04-13 12:59:00,1.22425,1.22525,1.22425,1.22525,126200000.0
2009-04-13 13:00:00,1.22525,1.22525,1.22525,1.22525,13600000.0
2009-04-13 13:01:00,1.22525,1.22525,1.22525,1.22525,36800000.0
2009-04-13 13:02:00,1.22525,1.22525,1.225,1.22505,28400000.0
2009-04-13 13:03:00,1.2251,1.2251,1.2251,1.2251,3400000.0
2009-04-13 13:04:00,1.2251,1.2251,1.2251,1.2251,61800000.0
2009-04-13 13:05:00,1.2251,1.2251,1.225,1.2251,41600000.0
2009-04-13 13:06:00,1.2251,1.2251,1.225,1.22505,25400000.0
2009-04-13 13:07:00,1.22505,1.22505,1.225,1.225,8000000.0
2009-04-13 13:08:00,1.225,1.225,1.2249,1.2249,6000000.0
2009-04-13 13:09:00,1.2249,1.2249,1.2249,1.2249,2000000.0
2009-04-13 13:10:00,1.22495,1.22495,1.22485,1.2249,11000000.0
2009-04-13 13:11:00,1.2249,1.2249,1.22435,1.22435,35000000.0
2009-04-13 13:12:00,1.2244,1.22455,1.2244,1.22445,12000000.0
2009-04-13 13:13:00,1.22445,1.22455,1.22425,1.22425,13600000.0
2009-04-13 13:14:00,1.22435,1.22445,1.2241,1.22445,40400000.0
2009-04-13 13:15:00,1.2244,1.22475,1.2244,1.22465,51600000.0
2009-04-13 13:16:00,1.22465,1.22475,1.22465,1.22475,18000000.0
2009-04-13 13:17:00,1.2247,1.22495,1.2247,1.22485,23400000.0
2009-04-13 13:18:00,1.2249,1.2249,1.22465,1.22465,45800000.0
2009-04-13 13:19:00,1.22465,1.22465,1.22465,1.22465,23800000.0
2009-04-13 13:20:00,1.22465,1.22465,1.22425,1.22425,84400000.0
2009-04-13 13:21:00,1.22425,1.22425,1.22405,1.22415,30400000.0
2009-04-13 13:22:00,1.22415,1.22415,1.22395,1.22405,60400000.0
2009-04-13 13:23:00,1.22405,1.22405,1.224,1.224,33000000.0
2009-04-13 13:24:00,1.22405,1.22415,1.22395,1.22395,6400000.0
2009-04-13 13:25:00,1.224,1.22415,1.224,1.22415,17800000.0
2009-04-13 13:26:00,1.22415,1.22415,1.22375,1.22385,13600000.0
2009-04-13 13:27:00,1.22385,1.22385,1.22365,1.22375,14000000.0
2009-04-13 13:28:00,1.22375,1.22415,1.22375,1.22405,25800000.0
2009-04-13 13:29:00,1.224,1.22415,1.2235,1.22365,77600000.0
2009-04-13 13:30:00,1.22365,1.22405,1.22355,1.22405,23600000.0
2009-04-13 13:31:00,1.22385,1.2239,1.22345,1.22375,13800000.0
2009-04-13 13:32:00,1.22375,1.22375,1.22365,1.22365,25600000.0
2009-04-13 13:33:00,1.2236,1.22365,1.223,1.22315,83600000.0
2009-04-13 13:34:00,1.22315,1.22345,1.2231,1.2233,55800000.0
2009-04-13 13:35:00,1.22335,1.22345,1.22335,1.22335,16000000.0
2009-04-13 13:36:00,1.2233,1.2233,1.2231,1.2231,83400000.0
2009-04-13 13:37:00,1.2231,1.2231,1.2229,1.2229,9000000.0
2009-04-13 13:38:00,1.22295,1.22295,1.22255,1.22255,88600000.0
2009-04-13 13:39:00,1.2225,1.2227,1.2223,1.2224,56400000.0
2009-04-13 13:40:00,1.2224,1.2225,1.2224,1.2225,36600000.0
2009-04-13 13:41:00,1.2225,1.2225,1.22245,1.22245,33800000.0
2009-04-13 13:42:00,1.22245,1.2225,1.2224,1.2225,61800000.0
2009-04-13 13:43:00,1.2225,1.22255,1.22245,1.22255,67800000.0
2009-04-13 13:44:00,1.2225,1.22265,1.2225,1.22255,45200000.0
2009-04-13 13:45:00,1.22255,1.22275,1.2225,1.22275,138800000.0
2009-04-13 13:46:00,1.22275,1.22275,1.2224,1.2224,44400000.0
2009-04-13 13:47:00,1.2225,1.22255,1.22235,1.2224,58000000.0
2009-04-13 13:48:00,1.2224,1.2224,1.2224,1.2224,86600000.0
2009-04-13 13:49:00,1.2224,1.22245,1.2222,1.22235,102200000.0
2009-04-13 13:50:00,1.22225,1.22235,1.22225,1.22225,82600000.0
2009-04-13 13:51:00,1.22225,1.22225,1.2216,1.2218,118400000.0
2009-04-13 13:52:00,1.2218,1.22195,1.22175,1.22175,66800000.0
2009-04-13 13:53:00,1.22175,1.22185,1.22125,1.2218,151800000.0
2009-04-13 13:54:00,1.2217,1.2217,1.2214,1.2216,109600000.0
2009-04-13 13:55:00,1.2217,1.2223,1.22165,1.22215,118600000.0
2009-04-13 13:56:00,1.22215,1.2224,1.22215,1.22235,118400000.0
2009-04-13 13:57:00,1.22235,1.22235,1.22235,1.22235,52800000.0
2009-04-13 13:58:00,1.22245,1.22245,1.22225,1.22225,15000000.0
2009-04-13 13:59:00,1.22225,1.22225,1.2217,1.2217,148800000.0
2009-04-13 14:00:00,1.2217,1.22205,1.2216,1.22205,179000000.0
2009-04-13 14:01:00,1.22185,1.22215,1.22185,1.22215,55400000.0
2009-04-13 14:02:00,1.22215,1.22215,1.2216,1.2218,140000000.0
2009-04-13 14:03:00,1.22175,1.2218,1.22155,1.2218,106400000.0
2009-04-13 14:04:00,1.2218,1.2218,1.2213,1.22165,127400000.0
2009-04-13 14:05:00,1.22155,1.22165,1.22125,1.2214,60200000.0
2009-04-13 14:06:00,1.2215,1.22185,1.2213,1.22155,58400000.0
2009-04-13 14:07:00,1.22155,1.22175,1.2214,1.22155,94200000.0
2009-04-13 14:08:00,1.22155,1.22195,1.22155,1.22185,131600000.0
2009-04-13 14:09:00,1.22185,1.2219,1.2217,1.2218,33800000.0
2009-04-13 14:10:00,1.22185,1.22185,1.22185,1.22185,1000000.0
2009-04-13 14:11:00,1.2218,1.2219,1.22135,1.2218,304800000.0
2009-04-13 14:12:00,1.2218,1.22205,1.2218,1.222,508200000.0
2009-04-13 14:13:00,1.22195,1.222,1.22195,1.22195,83200000.0
2009-04-13 14:14:00,1.22195,1.22215,1.2218,1.2219,326200000.0
2009-04-13 14:15:00,1.2219,1.22195,1.22135,1.22135,132000000.0
2009-04-13 14:16:00,1.22145,1.22185,1.22145,1.22175,123200000.0
2009-04-13 14:17:00,1.22175,1.22185,1.2216,1.22175,77200000.0
2009-04-13 14:18:00,1.2216,1.22175,1.22155,1.22155,42600000.0
2009-04-13 14:19:00,1.2215,1.22175,1.22145,1.2215,325400000.0
2009-04-13 14:20:00,1.2215,1.2224,1.22145,1.2224,470800000.0
2009-04-13 14:21:00,1.22245,1.2226,1.2215,1.2215,209200000.0
2009-04-13 14:22:00,1.22155,1.2219,1.22155,1.2219,22800000.0
2009-04-13 14:23:00,1.2219,1.22195,1.2215,1.22155,74400000.0
2009-04-13 14:24:00,1.22155,1.22155,1.2211,1.2211,27300000.0
2009-04-13 14:25:00,1.221,1.22105,1.22075,1.2208,71000000.0
2009-04-13 14:26:00,1.22095,1.22095,1.2209,1.2209,10000000.0
2009-04-13 14:27:00,1.2209,1.2211,1.2205,1.2205,93000000.0
2009-04-13 14:28:00,1.2205,1.2206,1.22015,1.2203,69000000.0
2009-04-13 14:29:00,1.22025,1.2206,1.2202,1.2204,103800000.0
2009-04-13 14:30:00,1.2204,1.2204,1.2201,1.2204,162600000.0
2009-04-13 14:31:00,1.2204,1.22065,1.2204,1.2205,48200000.0
2009-04-13 14:32:00,1.2206,1.22095,1.2205,1.2208,126000000.0
2009-04-13 14:33:00,1.22085,1.221,1.2208,1.2208,20000000.0
2009-04-13 14:34:00,1.2208,1.2214,1.2208,1.22125,81200000.0
2009-04-13 14:35:00,1.22125,1.2215,1.2211,1.2214,67400000.0
2009-04-13 14:36:00,1.2214,1.2214,1.22075,1.22075,109800000.0
2009-04-13 14:37:00,1.2208,1.22095,1.2208,1.2208,76800000.0
2009-04-13 14:38:00,1.2208,1.2208,1.2203,1.2204,47400000.0
2009-04-13 14:39:00,1.22025,1.2204,1.2202,1.2204,57400000.0
2009-04-13 14:40:00,1.2202,1.2203,1.2201,1.2201,52600000.0
2009-04-13 14:41:00,1.2201,1.22075,1.22005,1.2205,69000000.0
2009-04-13 14:42:00,1.22045,1.22045,1.2202,1.2203,44200000.0
2009-04-13 14:43:00,1.2203,1.2203,1.2202,1.2202,16200000.0
2009-04-13 14:44:00,1.2201,1.22025,1.2201,1.2202,17400000.0
2009-04-13 14:45:00,1.2202,1.2205,1.2201,1.2204,73200000.0
2009-04-13 14:46:00,1.2204,1.2205,1.2203,1.2203,63000000.0
2009-04-13 14:47:00,1.2203,1.2205,1.22025,1.22025,60200000.0
2009-04-13 14:48:00,1.2203,1.2205,1.22025,1.2205,27800000.0
2009-04-13 14:49:00,1.2205,1.22065,1.22045,1.2206,126200000.0
2009-04-13 14:50:00,1.22055,1.22065,1.22035,1.22045,57200000.0
2009-04-13 14:51:00,1.22025,1.2205,1.2202,1.2202,155400000.0
2009-04-13 14:52:00,1.2203,1.2203,1.21995,1.2201,92400000.0
2009-04-13 14:53:00,1.2201,1.2204,1.22,1.2204,89600000.0
2009-04-13 14:54:00,1.2204,1.2204,1.2204,1.2204,9000000.0
2009-04-13 14:55:00,1.22065,1.2209,1.22055,1.2207,121400000.0
2009-04-13 14:56:00,1.2208,1.22085,1.22055,1.22085,60800000.0
2009-04-13 14:57:00,1.22085,1.22135,1.2208,1.2212,99100000.0
2009-04-13 14:58:00,1.2212,1.22155,1.2211,1.2212,68200000.0
2009-04-13 14:59:00,1.22115,1.2212,1.22085,1.2211,88800000.0
2009-04-13 15:00:00,1.2211,1.2211,1.22025,1.2203,45200000.0
2009-04-13 15:01:00,1.2203,1.22125,1.2203,1.2212,169600000.0
2009-04-13 15:02:00,1.22125,1.2219,1.22125,1.22155,123800000.0
2009-04-13 15:03:00,1.2216,1.22185,1.22155,1.22155,126200000.0
2009-04-13 15:04:00,1.2216,1.2216,1.22145,1.22145,24000000.0
2009-04-13 15:05:00,1.2214,1.2214,1.2214,1.2214,1000000.0
2009-04-13 15:06:00,1.22135,1.2216,1.2211,1.2213,104600000.0
2009-04-13 15:07:00,1.22145,1.22165,1.22145,1.22155,84900000.0
2009-04-13 15:08:00,1.2216,1.22205,1.2216,1.22165,101600000.0
2009-04-13 15:09:00,1.22165,1.22175,1.22135,1.2215,237200000.0
2009-04-13 15:10:00,1.22155,1.22165,1.22095,1.221,115400000.0
2009-04-13 15:11:00,1.221,1.2212,1.221,1.2212,12800000.0
2009-04-13 15:12:00,1.2212,1.2212,1.22095,1.2211,48600000.0
2009-04-13 15:13:00,1.22125,1.22145,1.2212,1.2214,75600000.0
2009-04-13 15:14:00,1.22125,1.22125,1.22055,1.22055,58600000.0
2009-04-13 15:15:00,1.2206,1.22085,1.2205,1.2208,135600000.0
2009-04-13 15:16:00,1.2208,1.22175,1.22075,1.22175,154200000.0
2009-04-13 15:17:00,1.2215,1.22155,1.22135,1.22145,61600000.0
2009-04-13 15:18:00,1.22135,1.22135,1.2212,1.22125,16000000.0
2009-04-13 15:19:00,1.22125,1.22145,1.22125,1.22145,26600000.0
2009-04-13 15:20:00,1.2214,1.2216,1.2214,1.2216,18800000.0
2009-04-13 15:21:00,1.2216,1.222,1.22145,1.2219,164000000.0
2009-04-13 15:22:00,1.2219,1.2219,1.22175,1.2219,79600000.0
2009-04-13 15:23:00,1.2219,1.2219,1.22175,1.2218,70000000.0
2009-04-13 15:24:00,1.2218,1.2223,1.2218,1.2223,137200000.0
2009-04-13 15:25:00,1.2223,1.2232,1.2223,1.2232,110400000.0
2009-04-13 15:26:00,1.2232,1.2235,1.2232,1.2233,92800000.0
2009-04-13 15:27:00,1.2234,1.2246,1.2234,1.2246,303800000.0
2009-04-13 15:28:00,1.2246,1.225,1.22425,1.22475,361800000.0
2009-04-13 15:29:00,1.22475,1.22485,1.22345,1.22365,454800000.0
2009-04-13 15:30:00,1.22365,1.2244,1.22365,1.2244,249200000.0
2009-04-13 15:31:00,1.2244,1.22445,1.224,1.22425,169600000.0
2009-04-13 15:32:00,1.22425,1.22465,1.22425,1.22435,126500000.0
2009-04-13 15:33:00,1.2244,1.2244,1.2239,1.22415,188400000.0
2009-04-13 15:34:00,1.22415,1.2244,1.22415,1.2243,70000000.0
2009-04-13 15:35:00,1.2243,1.2246,1.2242,1.22455,102600000.0
2009-04-13 15:36:00,1.22455,1.2249,1.2244,1.22485,137000000.0
2009-04-13 15:37:00,1.2248,1.22535,1.22465,1.225,169600000.0
2009-04-13 15:38:00,1.225,1.2262,1.225,1.2259,266399999.0
2009-04-13 15:39:00,1.2259,1.226,1.2255,1.226,158200000.0
2009-04-13 15:40:00,1.2259,1.2259,1.2258,1.2258,116200000.0
2009-04-13 15:41:00,1.22585,1.2262,1.2257,1.22605,134600000.0
2009-04-13 15:42:00,1.2262,1.22755,1.22615,1.2272,164200000.0
2009-04-13 15:43:00,1.22725,1.22725,1.22695,1.227,130800000.0
2009-04-13 15:44:00,1.227,1.22735,1.227,1.22725,116000000.0
2009-04-13 15:45:00,1.2272,1.2277,1.22715,1.2277,216000000.0
2009-04-13 15:46:00,1.2278,1.22845,1.2275,1.2275,265800000.0
2009-04-13 15:47:00,1.22745,1.22745,1.2269,1.2274,224200000.0
2009-04-13 15:48:00,1.22735,1.22745,1.22715,1.2274,49800000.0
2009-04-13 15:49:00,1.2275,1.228,1.22735,1.22765,81200000.0
2009-04-13 15:50:00,1.22765,1.2282,1.2276,1.2279,119800000.0
2009-04-13 15:51:00,1.2278,1.22845,1.2278,1.22845,112600000.0
2009-04-13 15:52:00,1.2285,1.22865,1.2283,1.22855,331699998.0
2009-04-13 15:53:00,1.22855,1.22855,1.22835,1.2285,214400000.0
2009-04-13 15:54:00,1.2284,1.2285,1.22795,1.2281,268600000.0
2009-04-13 15:55:00,1.2281,1.22845,1.2277,1.2284,109200000.0
2009-04-13 15:56:00,1.22835,1.22995,1.22835,1.22945,475999998.0
2009-04-13 15:57:00,1.22945,1.22945,1.22895,1.229,203600000.0
2009-04-13 15:58:00,1.22895,1.229,1.2288,1.22895,75200000.0
2009-04-13 15:59:00,1.22875,1.22915,1.22875,1.229,109000000.0
2009-04-13 16:00:00,1.229,1.22915,1.2282,1.2285,141400000.0
2009-04-13 16:01:00,1.22855,1.22855,1.22795,1.22795,132200000.0
2009-04-13 16:02:00,1.2279,1.22865,1.22785,1.22785,115200000.0
2009-04-13 16:03:00,1.22775,1.22825,1.22775,1.22805,121800000.0
2009-04-13 16:04:00,1.22805,1.22825,1.2279,1.228,259800000.0
2009-04-13 16:05:00,1.22795,1.2281,1.2278,1.22805,193800000.0
2009-04-13 16:06:00,1.2277,1.22775,1.2271,1.22745,133800000.0
2009-04-13 16:07:00,1.22745,1.22745,1.22705,1.22715,70400000.0
2009-04-13 16:08:00,1.22715,1.22785,1.22675,1.22785,94000000.0
2009-04-13 16:09:00,1.2279,1.2279,1.22685,1.22695,100400000.0
2009-04-13 16:10:00,1.22685,1.22685,1.22675,1.22675,70800000.0
2009-04-13 16:11:00,1.22675,1.2269,1.22665,1.2268,63200000.0
2009-04-13 16:12:00,1.227,1.2271,1.2267,1.22675,131282000.0
2009-04-13 16:13:00,1.22675,1.22675,1.22655,1.22675,119300000.0
2009-04-13 16:14:00,1.22675,1.2268,1.22655,1.22655,43000000.0
2009-04-13 16:15:00,1.2266,1.2266,1.22625,1.22625,64800000.0
2009-04-13 16:16:00,1.2263,1.22645,1.2262,1.2262,182000000.0
2009-04-13 16:17:00,1.22615,1.22625,1.22615,1.2262,38000000.0
2009-04-13 16:18:00,1.22615,1.2263,1.22595,1.22625,142000000.0
2009-04-13 16:19:00,1.2262,1.2262,1.22595,1.226,76800000.0
2009-04-13 16:20:00,1.226,1.22615,1.226,1.22615,24400000.0
2009-04-13 16:21:00,1.2261,1.22615,1.2257,1.22585,109400000.0
2009-04-13 16:22:00,1.22585,1.22595,1.22585,1.22585,60800000.0
2009-04-13 16:23:00,1.22595,1.2261,1.22585,1.226,42400000.0
2009-04-13 16:24:00,1.2261,1.2261,1.226,1.226,32800000.0
2009-04-13 16:25:00,1.226,1.226,1.22535,1.2254,100600000.0
2009-04-13 16:26:00,1.2254,1.2259,1.2254,1.22565,114600000.0
2009-04-13 16:27:00,1.2258,1.22605,1.2256,1.22595,84000000.0
2009-04-13 16:28:00,1.22605,1.22625,1.22595,1.22605,78600000.0
2009-04-13 16:29:00,1.22605,1.2262,1.22595,1.22605,31400000.0
2009-04-13 16:30:00,1.22595,1.2263,1.22595,1.2263,105000000.0
2009-04-13 16:31:00,1.2262,1.2263,1.2262,1.22625,10000000.0
2009-04-13 16:32:00,1.22625,1.2268,1.22625,1.2266,73800000.0
2009-04-13 16:33:00,1.22665,1.227,1.22665,1.22685,61400000.0
2009-04-13 16:34:00,1.22685,1.22685,1.22655,1.22655,67800000.0
2009-04-13 16:35:00,1.22655,1.2266,1.2263,1.2264,62000000.0
2009-04-13 16:36:00,1.2264,1.22645,1.22535,1.22535,197800000.0
2009-04-13 16:37:00,1.22535,1.2255,1.22475,1.2255,64600000.0
2009-04-13 16:38:00,1.2256,1.22625,1.2256,1.22625,112200000.0
2009-04-13 16:39:00,1.2262,1.22645,1.226,1.2264,146600000.0
2009-04-13 16:40:00,1.2264,1.2268,1.2263,1.2266,149000000.0
2009-04-13 16:41:00,1.22655,1.2266,1.2264,1.22645,75000000.0
2009-04-13 16:42:00,1.2264,1.22675,1.2264,1.2266,95200000.0
2009-04-13 16:43:00,1.2266,1.22695,1.22645,1.22655,90600000.0
2009-04-13 16:44:00,1.22655,1.22655,1.2265,1.22655,32400000.0
2009-04-13 16:45:00,1.22655,1.22655,1.2265,1.22655,12800000.0
2009-04-13 16:46:00,1.2265,1.2272,1.2265,1.2272,89000000.0
2009-04-13 16:47:00,1.2272,1.22755,1.2271,1.22715,124000000.0
2009-04-13 16:48:00,1.22715,1.2277,1.22715,1.2273,131600000.0
2009-04-13 16:49:00,1.2273,1.2273,1.2268,1.22685,194400000.0
2009-04-13 16:50:00,1.22685,1.2269,1.22615,1.2268,169400000.0
2009-04-13 16:51:00,1.2269,1.22745,1.2267,1.22715,120600000.0
2009-04-13 16:52:00,1.22715,1.22715,1.22625,1.2263,195600000.0
2009-04-13 16:53:00,1.2264,1.2264,1.2257,1.2257,101000000.0
2009-04-13 16:54:00,1.22565,1.2261,1.22555,1.2261,64600000.0
2009-04-13 16:55:00,1.22615,1.227,1.22615,1.227,50200000.0
2009-04-13 16:56:00,1.22705,1.22705,1.22645,1.2265,66000000.0
2009-04-13 16:57:00,1.22645,1.2265,1.2262,1.22625,46800000.0
2009-04-13 16:58:00,1.22625,1.2264,1.22565,1.2258,167000000.0
2009-04-13 16:59:00,1.22575,1.2258,1.225,1.2251,168200000.0
2009-04-13 17:00:00,1.225,1.2253,1.22475,1.2251,172400000.0
2009-04-13 17:01:00,1.2251,1.22615,1.22505,1.226,148000000.0
2009-04-13 17:02:00,1.226,1.2261,1.2258,1.2259,94600000.0
2009-04-13 17:03:00,1.2259,1.2259,1.22515,1.2252,175200000.0
2009-04-13 17:04:00,1.2252,1.22565,1.22515,1.22565,175000000.0
2009-04-13 17:05:00,1.22565,1.2257,1.22475,1.22475,113600000.0
2009-04-13 17:06:00,1.22475,1.225,1.2242,1.22485,146200000.0
2009-04-13 17:07:00,1.22485,1.2255,1.22485,1.2255,117200000.0
2009-04-13 17:08:00,1.2255,1.2258,1.2248,1.2256,147400000.0
2009-04-13 17:09:00,1.2255,1.22605,1.2255,1.226,183400000.0
2009-04-13 17:10:00,1.22605,1.22615,1.22605,1.22605,58600000.0
2009-04-13 17:11:00,1.22605,1.22605,1.22505,1.22505,174400000.0
2009-04-13 17:12:00,1.22505,1.2253,1.22505,1.2253,70000000.0
2009-04-13 17:13:00,1.22535,1.22565,1.22515,1.2255,168800000.0
2009-04-13 17:14:00,1.22545,1.2255,1.2252,1.22545,112000000.0
2009-04-13 17:15:00,1.22545,1.2258,1.2244,1.2244,201400000.0
2009-04-13 17:16:00,1.22445,1.2246,1.2236,1.2238,168400000.0
2009-04-13 17:17:00,1.2238,1.224,1.2238,1.22395,57400000.0
2009-04-13 17:18:00,1.22395,1.22395,1.2232,1.2235,205400000.0
2009-04-13 17:19:00,1.2236,1.2237,1.2235,1.2236,57000000.0
2009-04-13 17:20:00,1.2236,1.224,1.22355,1.224,72200000.0
2009-04-13 17:21:00,1.22415,1.2243,1.2237,1.22385,162200000.0
2009-04-13 17:22:00,1.22385,1.2241,1.2236,1.22375,133400000.0
2009-04-13 17:23:00,1.22385,1.224,1.2238,1.224,34400000.0
2009-04-13 17:24:00,1.224,1.224,1.22325,1.22355,190400000.0
2009-04-13 17:25:00,1.22355,1.22355,1.22325,1.22335,116400000.0
2009-04-13 17:26:00,1.22335,1.2237,1.22335,1.2237,129400000.0
2009-04-13 17:27:00,1.2237,1.22385,1.2233,1.22335,55600000.0
2009-04-13 17:28:00,1.22335,1.22335,1.2227,1.2227,113400000.0
2009-04-13 17:29:00,1.2227,1.2227,1.2224,1.22265,98600000.0
2009-04-13 17:30:00,1.2227,1.2235,1.2227,1.2235,125800000.0
2009-04-13 17:31:00,1.22355,1.22355,1.22325,1.2233,154200000.0
2009-04-13 17:32:00,1.2233,1.2233,1.2228,1.2228,129800000.0
2009-04-13 17:33:00,1.22285,1.2232,1.2228,1.22305,68400000.0
2009-04-13 17:34:00,1.22305,1.22335,1.2222,1.2225,187400000.0
2009-04-13 17:35:00,1.2226,1.2226,1.2224,1.22245,71400000.0
2009-04-13 17:36:00,1.2225,1.22285,1.22205,1.2226,141500000.0
2009-04-13 17:37:00,1.2227,1.22275,1.222,1.2225,167000000.0
2009-04-13 17:38:00,1.2225,1.2227,1.22145,1.2223,115800000.0
2009-04-13 17:39:00,1.2223,1.22245,1.2221,1.2223,77600000.0
2009-04-13 17:40:00,1.22225,1.22235,1.22195,1.22225,119200000.0
2009-04-13 17:41:00,1.22225,1.22225,1.2216,1.2217,58800000.0
2009-04-13 17:42:00,1.22165,1.2223,1.22145,1.2221,170200000.0
2009-04-13 17:43:00,1.22215,1.2229,1.2221,1.22275,58600000.0
2009-04-13 17:44:00,1.22275,1.2231,1.2226,1.2226,102200000.0
2009-04-13 17:45:00,1.22265,1.22265,1.2221,1.2221,67600000.0
2009-04-13 17:46:00,1.2221,1.2223,1.222,1.222,65000000.0
2009-04-13 17:47:00,1.2221,1.22235,1.22185,1.2222,62800000.0
2009-04-13 17:48:00,1.2222,1.2234,1.2222,1.2233,101000000.0
2009-04-13 17:49:00,1.22325,1.22325,1.22245,1.2226,69400000.0
2009-04-13 17:50:00,1.22265,1.22275,1.2225,1.22275,52200000.0
2009-04-13 17:51:00,1.22275,1.22325,1.22275,1.2231,108400000.0
2009-04-13 17:52:00,1.2231,1.22325,1.2221,1.22245,119800000.0
2009-04-13 17:53:00,1.22245,1.2225,1.22215,1.2224,78200000.0
2009-04-13 17:54:00,1.22245,1.2231,1.22245,1.22305,139000000.0
2009-04-13 17:55:00,1.223,1.22325,1.2228,1.2229,53600000.0
2009-04-13 17:56:00,1.2229,1.22325,1.22265,1.2227,65400000.0
2009-04-13 17:57:00,1.2227,1.2227,1.222,1.2222,111000000.0
2009-04-13 17:58:00,1.2221,1.2221,1.22125,1.22125,134200000.0
2009-04-13 17:59:00,1.22145,1.22145,1.22075,1.22095,165400000.0
2009-04-13 18:00:00,1.221,1.2213,1.22095,1.221,139400000.0
2009-04-13 18:01:00,1.2211,1.22135,1.22095,1.221,86000000.0
2009-04-13 18:02:00,1.221,1.2212,1.2209,1.221,78600000.0
2009-04-13 18:03:00,1.221,1.221,1.221,1.221,37600000.0
2009-04-13 18:04:00,1.22115,1.2213,1.22095,1.2213,22800000.0
2009-04-13 18:05:00,1.2214,1.22185,1.2214,1.2218,90600000.0
2009-04-13 18:06:00,1.2218,1.2218,1.22135,1.22135,69400000.0
2009-04-13 18:07:00,1.22135,1.222,1.22135,1.2219,129000000.0
2009-04-13 18:08:00,1.22195,1.2223,1.22195,1.2222,27600000.0
2009-04-13 18:09:00,1.2223,1.22235,1.22215,1.2223,30600000.0
2009-04-13 18:10:00,1.2223,1.2223,1.2223,1.2223,6000000.0
2009-04-13 18:11:00,1.2222,1.2224,1.2222,1.22235,57000000.0
2009-04-13 18:12:00,1.22235,1.22235,1.2222,1.2222,29200000.0
2009-04-13 18:13:00,1.2223,1.2224,1.22215,1.22225,63200000.0
2009-04-13 18:14:00,1.22225,1.22235,1.2222,1.22235,68000000.0
2009-04-13 18:15:00,1.22235,1.22295,1.22235,1.22285,160400000.0
2009-04-13 18:16:00,1.22295,1.223,1.2228,1.2228,23800000.0
2009-04-13 18:17:00,1.2228,1.22295,1.2226,1.2226,67000000.0
2009-04-13 18:18:00,1.22265,1.2239,1.22265,1.2237,149200000.0
2009-04-13 18:19:00,1.2237,1.2237,1.2227,1.2237,162600000.0
2009-04-13 18:20:00,1.22365,1.2242,1.22345,1.2236,109600000.0
2009-04-13 18:21:00,1.22355,1.22365,1.2235,1.22355,20600000.0
2009-04-13 18:22:00,1.22355,1.22355,1.22325,1.2233,57200000.0
2009-04-13 18:23:00,1.2234,1.2236,1.22325,1.22325,23200000.0
2009-04-13 18:24:00,1.2231,1.2231,1.22285,1.2229,89400000.0
2009-04-13 18:25:00,1.2229,1.2233,1.2229,1.2232,102000000.0
2009-04-13 18:26:00,1.2233,1.2233,1.2232,1.2232,33600000.0
2009-04-13 18:27:00,1.22325,1.2233,1.22325,1.2233,29200000.0
2009-04-13 18:28:00,1.2233,1.2233,1.22315,1.2233,70200000.0
2009-04-13 18:29:00,1.2233,1.2233,1.2229,1.223,125800000.0
2009-04-13 18:30:00,1.223,1.223,1.223,1.223,29200000.0
2009-04-13 18:31:00,1.223,1.223,1.2225,1.2225,63000000.0
2009-04-13 18:32:00,1.2226,1.2226,1.22235,1.22245,46400000.0
2009-04-13 18:33:00,1.22235,1.22235,1.22125,1.2217,155600000.0
2009-04-13 18:34:00,1.22175,1.22195,1.22155,1.2218,97000000.0
2009-04-13 18:35:00,1.2218,1.2219,1.2217,1.2219,133200000.0
2009-04-13 18:36:00,1.2219,1.2219,1.22185,1.22185,15200000.0
2009-04-13 18:37:00,1.2219,1.22205,1.2217,1.2219,163000000.0
2009-04-13 18:38:00,1.2219,1.222,1.2218,1.222,41200000.0
2009-04-13 18:39:00,1.2219,1.222,1.2217,1.222,173000000.0
2009-04-13 18:40:00,1.222,1.22235,1.222,1.2221,101900000.0
2009-04-13 18:41:00,1.2221,1.2221,1.222,1.222,32200000.0
2009-04-13 18:42:00,1.22205,1.22205,1.2216,1.2216,158800000.0
2009-04-13 18:43:00,1.2218,1.2219,1.22175,1.2219,91200000.0
2009-04-13 18:44:00,1.2219,1.22205,1.22185,1.22205,61000000.0
2009-04-13 18:45:00,1.222,1.2225,1.222,1.2225,125900000.0
2009-04-13 18:46:00,1.22255,1.22265,1.2224,1.2225,37800000.0
2009-04-13 18:47:00,1.2225,1.2227,1.2224,1.22265,110400000.0
2009-04-13 18:48:00,1.2227,1.2227,1.22245,1.2225,118200000.0
2009-04-13 18:49:00,1.2222,1.2228,1.2222,1.2223,98000000.0
2009-04-13 18:50:00,1.2224,1.2224,1.22225,1.2223,22600000.0
2009-04-13 18:51:00,1.2224,1.22245,1.2223,1.22245,49400000.0
2009-04-13 18:52:00,1.22245,1.22255,1.22235,1.22255,76800000.0
2009-04-13 18:53:00,1.22255,1.22255,1.2223,1.22255,44000000.0
2009-04-13 18:54:00,1.2225,1.22265,1.2225,1.2225,44800000.0
2009-04-13 18:55:00,1.2225,1.2227,1.2223,1.2226,89600000.0
2009-04-13 18:56:00,1.22255,1.2226,1.2224,1.2226,80200000.0
2009-04-13 18:57:00,1.2225,1.22255,1.2225,1.2225,40400000.0
2009-04-13 18:58:00,1.2225,1.2225,1.2224,1.2225,15800000.0
2009-04-13 18:59:00,1.22245,1.2227,1.22235,1.2224,93200000.0
2009-04-13 19:00:00,1.2224,1.2233,1.2224,1.22315,136600000.0
2009-04-13 19:01:00,1.22315,1.2232,1.22285,1.2229,162600000.0
2009-04-13 19:02:00,1.2229,1.2229,1.22275,1.22275,19000000.0
2009-04-13 19:03:00,1.2227,1.2228,1.2223,1.2226,44600000.0
2009-04-13 19:04:00,1.2226,1.2226,1.2226,1.2226,13000000.0
2009-04-13 19:05:00,1.22235,1.2225,1.22235,1.2225,21000000.0
2009-04-13 19:06:00,1.22225,1.22249,1.22201,1.22201,35800000.0
2009-04-13 19:07:00,1.22255,1.22255,1.2225,1.2225,35800000.0
2009-04-13 19:08:00,1.22188,1.2223,1.22188,1.2223,19000000.0
2009-04-13 19:09:00,1.22255,1.2226,1.2225,1.2225,16800000.0
2009-04-13 19:10:00,1.2225,1.2225,1.2225,1.2225,5000000.0
2009-04-13 19:11:00,1.22245,1.2225,1.2224,1.2225,27600000.0
2009-04-13 19:12:00,1.2226,1.2226,1.2225,1.2226,48800000.0
2009-04-13 19:13:00,1.2226,1.2226,1.2226,1.2226,1000000.0
2009-04-13 19:14:00,1.22255,1.2227,1.22245,1.2225,21200000.0
2009-04-13 19:15:00,1.2224,1.2225,1.2224,1.2225,13600000.0
2009-04-13 19:16:00,1.2225,1.2225,1.2224,1.2224,240000000.0
2009-04-13 19:17:00,1.2224,1.2224,1.22235,1.2224,37400000.0
2009-04-13 19:18:00,1.2224,1.2224,1.2223,1.2224,44800000.0
2009-04-13 19:19:00,1.22235,1.2225,1.2223,1.2224,34400000.0
2009-04-13 19:20:00,1.2224,1.2224,1.22165,1.2217,35800000.0
2009-04-13 19:21:00,1.2217,1.2217,1.22065,1.22065,222000000.0
2009-04-13 19:22:00,1.2207,1.2211,1.22065,1.2209,76800000.0
2009-04-13 19:23:00,1.22095,1.22105,1.22065,1.2207,72300000.0
2009-04-13 19:24:00,1.22065,1.22105,1.2206,1.22105,224800000.0
2009-04-13 19:25:00,1.221,1.22165,1.2209,1.22155,154400000.0
2009-04-13 19:26:00,1.22155,1.2217,1.22145,1.22155,100200000.0
2009-04-13 19:27:00,1.2215,1.2215,1.22145,1.22145,50200000.0
2009-04-13 19:28:00,1.22145,1.2215,1.22145,1.2215,8200000.0
2009-04-13 19:29:00,1.2214,1.22155,1.2214,1.22155,44000000.0
2009-04-13 19:30:00,1.2215,1.22155,1.22145,1.2215,77400000.0
2009-04-13 19:31:00,1.2215,1.2217,1.22135,1.22145,153200000.0
2009-04-13 19:32:00,1.22145,1.2215,1.22145,1.22145,43400000.0
2009-04-13 19:33:00,1.22145,1.2215,1.22055,1.22075,112400000.0
2009-04-13 19:34:00,1.22075,1.22075,1.2204,1.22045,118600000.0
2009-04-13 19:35:00,1.22045,1.2205,1.22025,1.2205,220200000.0
2009-04-13 19:36:00,1.2205,1.2205,1.2205,1.2205,11000000.0
2009-04-13 19:37:00,1.2205,1.2209,1.2204,1.2209,226000000.0
2009-04-13 19:38:00,1.2209,1.2209,1.22065,1.2207,114400000.0
2009-04-13 19:39:00,1.22075,1.2208,1.22075,1.2208,4400000.0
2009-04-13 19:40:00,1.2209,1.22175,1.2209,1.22155,80000000.0
2009-04-13 19:41:00,1.22155,1.22185,1.22155,1.22175,64400000.0
2009-04-13 19:42:00,1.22175,1.2219,1.2215,1.2215,190800000.0
2009-04-13 19:43:00,1.2215,1.22155,1.22135,1.22145,40000000.0
2009-04-13 19:44:00,1.2215,1.2215,1.22135,1.22135,10800000.0
2009-04-13 19:45:00,1.221,1.22136,1.221,1.22116,16200000.0
2009-04-13 19:46:00,1.2213,1.22135,1.2213,1.22135,70600000.0
2009-04-13 19:47:00,1.22125,1.22135,1.22125,1.22135,97800000.0
2009-04-13 19:48:00,1.2214,1.22145,1.2209,1.22105,227200000.0
2009-04-13 19:49:00,1.2212,1.22125,1.22105,1.22115,195200000.0
2009-04-13 19:50:00,1.22125,1.22125,1.2211,1.22125,110200000.0
2009-04-13 19:51:00,1.22125,1.22125,1.2212,1.22125,57600000.0
2009-04-13 19:52:00,1.22125,1.22125,1.22115,1.22125,66000000.0
2009-04-13 19:53:00,1.22106,1.22124,1.221,1.221,8000000.0
2009-04-13 19:54:00,1.22125,1.22125,1.22115,1.22115,43200000.0
2009-04-13 19:55:00,1.22115,1.2212,1.2211,1.2212,179400000.0
2009-04-13 19:56:00,1.2212,1.22135,1.22105,1.2213,166400000.0
2009-04-13 19:57:00,1.22125,1.22125,1.22115,1.22125,41000000.0
2009-04-13 19:58:00,1.22125,1.22125,1.2209,1.2212,25000000.0
2009-04-13 19:59:00,1.2212,1.22125,1.22035,1.2204,183000000.0
2009-04-13 20:00:00,1.22055,1.22055,1.22025,1.22035,175000000.0
2009-04-13 20:01:00,1.2203,1.221,1.2203,1.22095,374200000.0
2009-04-13 20:02:00,1.22095,1.221,1.2204,1.22055,162500000.0
2009-04-13 20:03:00,1.2205,1.2207,1.22025,1.22045,165000000.0
2009-04-13 20:04:00,1.2205,1.22065,1.2204,1.2204,156800000.0
2009-04-13 20:05:00,1.22055,1.2206,1.2204,1.22045,58200000.0
2009-04-13 20:06:00,1.22055,1.2207,1.2205,1.22055,48600000.0
2009-04-13 20:07:00,1.22055,1.22055,1.22025,1.22035,80000000.0
2009-04-13 20:08:00,1.2204,1.2204,1.22025,1.2203,139600000.0
2009-04-13 20:09:00,1.2204,1.2205,1.22035,1.22045,88400000.0
2009-04-13 20:10:00,1.2206,1.22065,1.22045,1.2205,96600000.0
2009-04-13 20:11:00,1.22065,1.22065,1.22035,1.22045,204200000.0
2009-04-13 20:12:00,1.2205,1.2205,1.2203,1.2203,92000000.0
2009-04-13 20:13:00,1.2203,1.2203,1.2171,1.21825,291300000.0
2009-04-13 20:14:00,1.21825,1.21865,1.21815,1.21845,213400000.0
2009-04-13 20:15:00,1.2184,1.21905,1.21835,1.2187,240800000.0
2009-04-13 20:16:00,1.2188,1.2191,1.2186,1.2188,397399997.0
2009-04-13 20:17:00,1.21845,1.2188,1.2184,1.21855,302900001.0
2009-04-13 20:18:00,1.21855,1.21905,1.21855,1.2188,167600000.0
2009-04-13 20:19:00,1.219,1.219,1.21895,1.21895,43200000.0
2009-04-13 20:20:00,1.219,1.21915,1.21875,1.21875,171800000.0
2009-04-13 20:21:00,1.21885,1.21905,1.2188,1.2188,97800000.0
2009-04-13 20:22:00,1.21885,1.2191,1.2188,1.2191,148800000.0
2009-04-13 20:23:00,1.21915,1.21915,1.21875,1.2189,86800000.0
2009-04-13 20:24:00,1.2188,1.219,1.2188,1.219,69400000.0
2009-04-13 20:25:00,1.219,1.21925,1.2189,1.2192,240200000.0
2009-04-13 20:26:00,1.2192,1.21925,1.21905,1.2192,160800000.0
2009-04-13 20:27:00,1.2192,1.2192,1.21905,1.2191,35000000.0
2009-04-13 20:28:00,1.2191,1.2192,1.219,1.21905,47000000.0
2009-04-13 20:29:00,1.2192,1.2194,1.2192,1.21935,278799998.0
2009-04-13 20:30:00,1.2193,1.2193,1.2193,1.2193,36000000.0
2009-04-13 20:31:00,1.2193,1.21935,1.21925,1.21935,30400000.0
2009-04-13 20:32:00,1.21935,1.21935,1.2191,1.2191,32000000.0
2009-04-13 20:33:00,1.2191,1.2191,1.2191,1.2191,57600000.0
2009-04-13 20:34:00,1.2191,1.2191,1.219,1.219,153600000.0
2009-04-13 20:35:00,1.21895,1.21895,1.21845,1.21865,131000000.0
2009-04-13 20:36:00,1.2186,1.2186,1.2185,1.2185,74200000.0
2009-04-13 20:37:00,1.2185,1.21865,1.21815,1.21865,137800000.0
2009-04-13 20:38:00,1.21865,1.21885,1.2185,1.21865,86400000.0
2009-04-13 20:39:00,1.21855,1.21865,1.2182,1.21825,74400000.0
2009-04-13 20:40:00,1.21825,1.21825,1.21825,1.21825,39000000.0
2009-04-13 20:41:00,1.2184,1.21875,1.2182,1.21875,148400000.0
2009-04-13 20:42:00,1.2189,1.21905,1.2182,1.21845,186800000.0
2009-04-13 20:43:00,1.21845,1.21845,1.2181,1.2181,67000000.0
2009-04-13 20:44:00,1.2183,1.2184,1.2179,1.2181,94000000.0
2009-04-13 20:45:00,1.21825,1.2183,1.21795,1.21825,205600000.0
2009-04-13 20:46:00,1.21825,1.21825,1.21795,1.2181,112200000.0
2009-04-13 20:47:00,1.21815,1.2182,1.218,1.2182,100800000.0
2009-04-13 20:48:00,1.21825,1.21835,1.21825,1.21835,43200000.0
2009-04-13 20:49:00,1.21835,1.21835,1.21835,1.21835,62400000.0
2009-04-13 20:50:00,1.21835,1.21835,1.21835,1.21835,72000000.0
2009-04-13 20:51:00,1.21835,1.21845,1.21835,1.21845,86400000.0
2009-04-13 20:52:00,1.21855,1.2191,1.21855,1.2191,60600000.0
2009-04-13 20:53:00,1.21925,1.21925,1.21875,1.21875,72000000.0
2009-04-13 20:54:00,1.21885,1.21895,1.21885,1.21885,94200000.0
2009-04-13 20:55:00,1.219,1.2191,1.21875,1.21875,45000000.0
2009-04-13 20:56:00,1.21885,1.2192,1.21885,1.21915,66200000.0
2009-04-13 20:57:00,1.21925,1.2194,1.2191,1.2194,218600000.0
2009-04-13 20:58:00,1.2194,1.21955,1.21935,1.2195,109400000.0
2009-04-13 20:59:00,1.2195,1.2196,1.2193,1.21935,242800000.0
2009-04-13 21:00:00,1.21965,1.22155,1.21965,1.22135,419700000.0
2009-04-13 21:01:00,1.22145,1.22175,1.22105,1.22105,366920000.0
2009-04-13 21:02:00,1.22105,1.2212,1.22095,1.221,103000000.0
2009-04-13 21:03:00,1.221,1.221,1.2206,1.2207,160800000.0
2009-04-13 21:04:00,1.2207,1.22085,1.2205,1.2206,101600000.0
2009-04-13 21:05:00,1.22055,1.22065,1.2203,1.22035,56000000.0
2009-04-13 21:06:00,1.2203,1.22035,1.2202,1.22035,32000000.0
2009-04-13 21:07:00,1.22035,1.22035,1.22035,1.22035,13000000.0
2009-04-13 21:08:00,1.22015,1.22055,1.22015,1.2203,51000000.0
2009-04-13 21:09:00,1.2203,1.22035,1.2202,1.22035,17000000.0
2009-04-13 21:10:00,1.22035,1.22065,1.2202,1.2204,59000000.0
2009-04-13 21:11:00,1.22035,1.22085,1.2203,1.2207,152600000.0
2009-04-13 21:12:00,1.22085,1.22085,1.2202,1.2202,60400000.0
2009-04-13 21:13:00,1.2202,1.22045,1.2202,1.2202,60000000.0
2009-04-13 21:14:00,1.2203,1.2205,1.2203,1.2205,31200000.0
2009-04-13 21:15:00,1.2205,1.2205,1.2196,1.2196,46000000.0
2009-04-13 21:16:00,1.2196,1.2198,1.2196,1.2198,12800000.0
2009-04-13 21:17:00,1.2198,1.2198,1.2189,1.2193,65600000.0
2009-04-13 21:18:00,1.2192,1.2192,1.21895,1.2191,137000000.0
2009-04-13 21:19:00,1.2191,1.2193,1.21875,1.21875,110000000.0
2009-04-13 21:20:00,1.21875,1.21875,1.21825,1.2183,91000000.0
2009-04-13 21:21:00,1.2183,1.2185,1.2183,1.2185,44200000.0
2009-04-13 21:22:00,1.2185,1.2188,1.21815,1.2184,79600000.0
2009-04-13 21:23:00,1.2185,1.2185,1.21795,1.2181,81800000.0
2009-04-13 21:24:00,1.2182,1.2182,1.2181,1.2181,5600000.0
2009-04-13 21:25:00,1.2181,1.2182,1.21795,1.21805,37800000.0
2009-04-13 21:26:00,1.2181,1.2181,1.2178,1.21785,83600000.0
2009-04-13 21:27:00,1.21785,1.21785,1.21765,1.2177,110600000.0
2009-04-13 21:28:00,1.2177,1.21805,1.2177,1.2179,67000000.0
2009-04-13 21:29:00,1.2179,1.21815,1.21775,1.2181,110000000.0
2009-04-13 21:30:00,1.2181,1.2181,1.2171,1.21725,92000000.0
2009-04-13 21:31:00,1.2172,1.2173,1.21645,1.2165,137600000.0
2009-04-13 21:32:00,1.21655,1.21715,1.2165,1.217,281000000.0
2009-04-13 21:33:00,1.2169,1.21735,1.21675,1.217,77100000.0
2009-04-13 21:34:00,1.217,1.2171,1.217,1.21705,39600000.0
2009-04-13 21:35:00,1.21705,1.2172,1.21705,1.21705,59600000.0
2009-04-13 21:36:00,1.2172,1.2172,1.217,1.21705,112400000.0
2009-04-13 21:37:00,1.21705,1.21705,1.21675,1.21675,59600000.0
2009-04-13 21:38:00,1.21675,1.2169,1.21665,1.2169,115000000.0
2009-04-13 21:39:00,1.2168,1.21685,1.2168,1.2168,52800000.0
2009-04-13 21:40:00,1.2168,1.21695,1.2167,1.2168,75800000.0
2009-04-13 21:41:00,1.2168,1.2168,1.2167,1.2168,131200000.0
2009-04-13 21:42:00,1.21675,1.2168,1.2167,1.2168,38400000.0
2009-04-13 21:43:00,1.2169,1.217,1.2169,1.21695,52800000.0
2009-04-13 21:44:00,1.21695,1.21695,1.2167,1.2167,22800000.0
2009-04-13 21:45:00,1.2167,1.2167,1.2166,1.21665,62000000.0
2009-04-13 21:46:00,1.21665,1.21665,1.21655,1.2166,54400000.0
2009-04-13 21:47:00,1.2167,1.2169,1.2166,1.21685,129000000.0
2009-04-13 21:48:00,1.2169,1.21735,1.2169,1.2172,91000000.0
2009-04-13 21:49:00,1.2172,1.21745,1.2172,1.21745,72800000.0
2009-04-13 21:50:00,1.21755,1.21755,1.21715,1.21735,137400000.0
2009-04-13 21:51:00,1.2175,1.2181,1.21735,1.21805,138600000.0
2009-04-13 21:52:00,1.21805,1.21855,1.21805,1.21855,200100000.0
2009-04-13 21:53:00,1.2183,1.2192,1.21825,1.219,160000000.0
2009-04-13 21:54:00,1.21895,1.2194,1.2188,1.2188,101000000.0
2009-04-13 21:55:00,1.2188,1.219,1.2187,1.2187,47400000.0
2009-04-13 21:56:00,1.2187,1.2189,1.2185,1.21855,58800000.0
2009-04-13 21:57:00,1.21855,1.219,1.2185,1.21875,117000000.0
2009-04-13 21:58:00,1.2189,1.2191,1.2187,1.21875,76800000.0
2009-04-13 21:59:00,1.21895,1.2191,1.21875,1.219,76400000.0
2009-04-13 22:00:00,1.21895,1.219,1.2183,1.219,207200000.0
2009-04-13 22:01:00,1.21895,1.21925,1.21845,1.21915,99400000.0
2009-04-13 22:02:00,1.21915,1.21915,1.21905,1.21915,74400000.0
2009-04-13 22:03:00,1.219,1.21985,1.219,1.2198,48200000.0
2009-04-13 22:04:00,1.2199,1.22,1.21965,1.22,53000000.0
2009-04-13 22:05:00,1.22,1.22015,1.21975,1.21995,19000000.0
2009-04-13 22:06:00,1.21995,1.22,1.21985,1.2199,48400000.0
2009-04-13 22:07:00,1.2199,1.21995,1.2193,1.2194,189200000.0
2009-04-13 22:08:00,1.21945,1.21945,1.219,1.21925,87800001.0
2009-04-13 22:09:00,1.21925,1.2193,1.2191,1.21925,55400000.0
2009-04-13 22:10:00,1.2192,1.21925,1.21845,1.21845,38400000.0
2009-04-13 22:11:00,1.21845,1.2187,1.2175,1.218,72800000.0
2009-04-13 22:12:00,1.21815,1.21825,1.21705,1.21795,101800000.0
2009-04-13 22:13:00,1.218,1.2186,1.21775,1.21825,85200000.0
2009-04-13 22:14:00,1.21835,1.2184,1.218,1.218,78000000.0
2009-04-13 22:15:00,1.21815,1.2182,1.21805,1.2182,14000000.0
2009-04-13 22:16:00,1.21815,1.21815,1.21815,1.21815,10200000.0
2009-04-13 22:17:00,1.21815,1.21825,1.21795,1.21825,41800000.0
2009-04-13 22:18:00,1.2182,1.2182,1.21805,1.21805,21400000.0
2009-04-13 22:19:00,1.21825,1.21825,1.21825,1.21825,1000000.0
2009-04-13 22:20:00,1.21825,1.21835,1.21815,1.21815,17600000.0
2009-04-13 22:21:00,1.2183,1.2186,1.2179,1.2186,45600000.0
2009-04-13 22:22:00,1.2187,1.2187,1.21865,1.21865,22400000.0
2009-04-13 22:23:00,1.21855,1.21855,1.21855,1.21855,2000000.0
2009-04-13 22:24:00,1.2189,1.2192,1.2185,1.21865,95400000.0
2009-04-13 22:25:00,1.2188,1.219,1.2188,1.219,11000000.0
2009-04-13 22:26:00,1.21905,1.2191,1.21885,1.21895,32000000.0
2009-04-13 22:27:00,1.21905,1.21905,1.2185,1.2185,15000000.0
2009-04-13 22:28:00,1.21855,1.2187,1.2185,1.21855,13800000.0
2009-04-13 22:29:00,1.21855,1.21895,1.2185,1.2185,35400000.0
2009-04-13 22:30:00,1.21855,1.21875,1.21855,1.2186,12200000.0
2009-04-13 22:31:00,1.2186,1.21905,1.2186,1.21905,16600000.0
2009-04-13 22:32:00,1.21885,1.21895,1.21885,1.21895,9200000.0
2009-04-13 22:33:00,1.2189,1.2189,1.21885,1.2189,5000000.0
2009-04-13 22:34:00,1.21895,1.219,1.21895,1.219,8000000.0
2009-04-13 22:35:00,1.21905,1.21905,1.219,1.219,5000000.0
2009-04-13 22:36:00,1.219,1.219,1.219,1.219,2000000.0
2009-04-13 22:37:00,1.21905,1.21905,1.21905,1.21905,1000000.0
2009-04-13 22:38:00,1.2191,1.2191,1.219,1.21905,19200000.0
2009-04-13 22:39:00,1.219,1.2191,1.219,1.2191,2000000.0
2009-04-13 22:40:00,1.219,1.2191,1.21895,1.21895,13400000.0
2009-04-13 22:41:00,1.21905,1.22005,1.21905,1.22005,62800000.0
2009-04-13 22:42:00,1.2201,1.2201,1.21915,1.21925,13800000.0
2009-04-13 22:43:00,1.21915,1.21915,1.21915,1.21915,1000000.0
2009-04-13 22:44:00,1.2189,1.2189,1.2186,1.21887,101400000.0
2009-04-13 22:45:00,1.21895,1.21903,1.2188,1.21895,104599998.0
2009-04-13 22:46:00,1.21915,1.21915,1.21915,1.21915,1000000.0
2009-04-13 22:47:00,1.21915,1.2195,1.21915,1.2195,4000000.0
2009-04-13 22:48:00,1.21965,1.21965,1.21905,1.21925,8200000.0
2009-04-13 22:49:00,1.219,1.21916,1.2189,1.21907,31000000.0
2009-04-13 22:50:00,1.21935,1.2194,1.21935,1.2194,2400000.0
2009-04-13 22:51:00,1.21899,1.21921,1.21886,1.219,29200000.0
2009-04-13 22:52:00,1.2195,1.21955,1.21925,1.21955,34600000.0
2009-04-13 22:53:00,1.21955,1.21955,1.21955,1.21955,1000000.0
2009-04-13 22:54:00,1.2197,1.2201,1.21925,1.21955,30200000.0
2009-04-13 22:55:00,1.2198,1.22,1.21955,1.21975,40800000.0
2009-04-13 22:56:00,1.21975,1.22025,1.2197,1.22,18600000.0
2009-04-13 22:57:00,1.21978,1.21983,1.21962,1.21978,24800000.0
2009-04-13 22:58:00,1.21985,1.21985,1.21965,1.21965,14200000.0
2009-04-13 22:59:00,1.21945,1.2196,1.21945,1.2196,34800000.0
2009-04-13 23:00:00,1.2194,1.2194,1.2194,1.2194,2400000.0
2009-04-13 23:01:00,1.2193,1.2194,1.2193,1.2194,7600000.0
2009-04-13 23:02:00,1.21933,1.21938,1.21913,1.21929,7200000.0
2009-04-13 23:03:00,1.21935,1.21955,1.21935,1.21955,25400000.0
2009-04-13 23:04:00,1.2197,1.21975,1.2197,1.21975,6000000.0
2009-04-13 23:05:00,1.21995,1.2201,1.21995,1.22005,3000000.0
2009-04-13 23:06:00,1.21947,1.21976,1.21925,1.21961,52600000.0
2009-04-13 23:07:00,1.21943,1.21971,1.2193,1.2193,24000000.0
2009-04-13 23:08:00,1.21995,1.21995,1.21995,1.21995,1000000.0
2009-04-13 23:09:00,1.21939,1.21982,1.21931,1.2195,64800000.0
2009-04-13 23:10:00,1.21963,1.21963,1.21918,1.2192,27200000.0
2009-04-13 23:11:00,1.21892,1.21913,1.2189,1.21902,69400000.0
2009-04-13 23:12:00,1.2196,1.21965,1.21845,1.21945,61600000.0
2009-04-13 23:13:00,1.2195,1.21975,1.2195,1.21955,13000000.0
2009-04-13 23:14:00,1.21955,1.2197,1.21955,1.2197,3000000.0
2009-04-13 23:15:00,1.21943,1.21961,1.2193,1.2193,68400000.0
2009-04-13 23:16:00,1.21965,1.21965,1.21965,1.21965,1000000.0
2009-04-13 23:17:00,1.2197,1.21985,1.21965,1.21985,14000000.0
2009-04-13 23:18:00,1.2199,1.21995,1.2197,1.21975,19200000.0
2009-04-13 23:19:00,1.21954,1.21974,1.21948,1.21967,53200000.0
2009-04-13 23:20:00,1.21995,1.22,1.2197,1.2197,10600000.0
2009-04-13 23:21:00,1.21947,1.21954,1.21923,1.21935,43200000.0
2009-04-13 23:22:00,1.21937,1.21939,1.21912,1.21917,54000000.0
2009-04-13 23:23:00,1.21961,1.21974,1.21937,1.21948,40600000.0
2009-04-13 23:24:00,1.21929,1.21951,1.21921,1.21926,46000000.0
2009-04-13 23:25:00,1.21937,1.21963,1.2193,1.21939,50800000.0
2009-04-13 23:26:00,1.21955,1.21955,1.21926,1.21934,12000000.0
2009-04-13 23:27:00,1.21985,1.2199,1.21985,1.2199,2000000.0
2009-04-13 23:28:00,1.21995,1.21995,1.2199,1.21995,3000000.0
2009-04-13 23:29:00,1.22,1.22,1.22,1.22,1000000.0
2009-04-13 23:30:00,1.21955,1.21982,1.21932,1.21937,26600000.0
2009-04-13 23:31:00,1.22005,1.2202,1.22005,1.22015,4000000.0
2009-04-13 23:32:00,1.21949,1.22,1.21944,1.21955,23400000.0
2009-04-13 23:33:00,1.2201,1.22015,1.2201,1.22015,4000000.0
2009-04-13 23:34:00,1.22015,1.22015,1.2201,1.2201,2000000.0
2009-04-13 23:35:00,1.2201,1.22035,1.2201,1.2201,8000000.0
2009-04-13 23:36:00,1.22035,1.22045,1.22005,1.22005,5600000.0
2009-04-13 23:37:00,1.2201,1.22015,1.2201,1.2201,7000000.0
2009-04-13 23:38:00,1.21947,1.21978,1.21947,1.21969,21400000.0
2009-04-13 23:39:00,1.21954,1.2198,1.21944,1.2195,95400000.0
2009-04-13 23:40:00,1.21972,1.21972,1.21945,1.21949,31600000.0
2009-04-13 23:41:00,1.2195,1.21972,1.21948,1.21968,75400000.0
2009-04-13 23:42:00,1.21965,1.2199,1.21965,1.21971,90000000.0
2009-04-13 23:43:00,1.22005,1.22005,1.22005,1.22005,2000000.0
2009-04-13 23:44:00,1.2195,1.21977,1.2195,1.21966,43400000.0
2009-04-13 23:45:00,1.21975,1.21986,1.21959,1.21971,32200000.0
2009-04-13 23:46:00,1.2203,1.2204,1.2201,1.22035,11600000.0
2009-04-13 23:47:00,1.21978,1.21991,1.21978,1.21978,34800000.0
2009-04-13 23:48:00,1.21958,1.22009,1.21958,1.21967,55400000.0
2009-04-13 23:49:00,1.21986,1.21986,1.21977,1.21977,9800000.0
2009-04-13 23:50:00,1.21986,1.21986,1.21968,1.21979,26200000.0
2009-04-13 23:51:00,1.2203,1.2203,1.2202,1.2202,16200000.0
2009-04-13 23:52:00,1.22025,1.2203,1.22,1.2201,19000000.0
2009-04-13 23:53:00,1.2202,1.2202,1.2202,1.2202,1000000.0
2009-04-13 23:54:00,1.2203,1.2203,1.22025,1.22025,2000000.0
2009-04-13 23:55:00,1.22015,1.22015,1.21995,1.22015,29600000.0
2009-04-13 23:56:00,1.22025,1.2203,1.2201,1.2201,7000000.0
2009-04-13 23:57:00,1.22025,1.22025,1.22025,1.22025,1000000.0
2009-04-13 23:58:00,1.2203,1.2203,1.2201,1.2201,5000000.0
2009-04-13 23:59:00,1.2202,1.2202,1.2202,1.2202,7000000.0
2009-04-14 00:00:00,1.22015,1.22015,1.21995,1.22,38200000.0
2009-04-14 00:01:00,1.22,1.2201,1.22,1.22,28200000.0
2009-04-14 00:02:00,1.21993,1.22006,1.21993,1.22002,71600000.0
2009-04-14 00:03:00,1.22,1.2203,1.22,1.2203,15800000.0
2009-04-14 00:04:00,1.2203,1.2205,1.22015,1.2204,93400000.0
2009-04-14 00:05:00,1.2204,1.2207,1.2204,1.2207,16800000.0
2009-04-14 00:06:00,1.2207,1.2208,1.2207,1.2208,9800000.0
2009-04-14 00:07:00,1.2208,1.22085,1.2208,1.2208,6000000.0
2009-04-14 00:08:00,1.2208,1.2208,1.2208,1.2208,2000000.0
2009-04-14 00:09:00,1.2208,1.2208,1.2208,1.2208,7000000.0
2009-04-14 00:10:00,1.2208,1.2208,1.2207,1.2207,7200000.0
2009-04-14 00:11:00,1.2207,1.2207,1.2207,1.2207,31800000.0
2009-04-14 00:12:00,1.2207,1.2207,1.2207,1.2207,20000000.0
2009-04-14 00:13:00,1.2207,1.2207,1.2207,1.2207,4000000.0
2009-04-14 00:14:00,1.2207,1.2207,1.2207,1.2207,4000000.0
2009-04-14 00:15:00,1.2207,1.2207,1.2207,1.2207,12000000.0
2009-04-14 00:16:00,1.22045,1.2208,1.22045,1.2206,41800000.0
2009-04-14 00:17:00,1.2207,1.22085,1.2206,1.2207,66000000.0
2009-04-14 00:18:00,1.2207,1.2207,1.2207,1.2207,4000000.0
2009-04-14 00:19:00,1.2206,1.2207,1.2206,1.2207,19800000.0
2009-04-14 00:20:00,1.2207,1.2207,1.22045,1.2206,80600000.0
2009-04-14 00:21:00,1.22019,1.22052,1.22019,1.2203,31600000.0
2009-04-14 00:22:00,1.22065,1.22065,1.22065,1.22065,7000000.0
2009-04-14 00:23:00,1.2207,1.2207,1.2207,1.2207,1000000.0
2009-04-14 00:24:00,1.22034,1.22063,1.22012,1.2204,67800000.0
2009-04-14 00:25:00,1.2202,1.2203,1.22012,1.22027,73800000.0
2009-04-14 00:26:00,1.22065,1.2207,1.2206,1.2207,147000000.0
2009-04-14 00:27:00,1.2207,1.22075,1.22065,1.2207,44200000.0
2009-04-14 00:28:00,1.2207,1.22075,1.2207,1.22075,44200000.0
2009-04-14 00:29:00,1.22075,1.22075,1.2206,1.2206,71600000.0
2009-04-14 00:30:00,1.2206,1.2206,1.2206,1.2206,32000000.0
2009-04-14 00:31:00,1.22016,1.22045,1.22016,1.22029,18200000.0
2009-04-14 00:32:00,1.2207,1.2207,1.2207,1.2207,1000000.0
2009-04-14 00:33:00,1.2206,1.2209,1.2205,1.22085,26600000.0
2009-04-14 00:34:00,1.2209,1.2209,1.22035,1.2209,33800000.0
2009-04-14 00:35:00,1.2205,1.2205,1.2205,1.2205,3800000.0
2009-04-14 00:36:00,1.22017,1.22038,1.22016,1.22018,44000000.0
2009-04-14 00:37:00,1.2207,1.22085,1.2205,1.22065,48400000.0
2009-04-14 00:38:00,1.2206,1.2209,1.2205,1.2205,41200000.0
2009-04-14 00:39:00,1.2208,1.221,1.2205,1.221,60800000.0
2009-04-14 00:40:00,1.221,1.2212,1.2205,1.2212,56800000.0
2009-04-14 00:41:00,1.22095,1.2212,1.22095,1.221,75000000.0
2009-04-14 00:42:00,1.221,1.221,1.2209,1.2209,40400000.0
2009-04-14 00:43:00,1.2209,1.2212,1.2208,1.2211,35000000.0
2009-04-14 00:44:00,1.221,1.2212,1.2206,1.2206,51000000.0
2009-04-14 00:45:00,1.2209,1.22115,1.22055,1.2209,35200000.0
2009-04-14 00:46:00,1.22095,1.22115,1.22055,1.221,25800000.0
2009-04-14 00:47:00,1.22115,1.22115,1.22065,1.221,6200000.0
2009-04-14 00:48:00,1.22095,1.221,1.2209,1.22095,15400000.0
2009-04-14 00:49:00,1.2209,1.2212,1.2209,1.22115,33600000.0
2009-04-14 00:50:00,1.2212,1.2212,1.22095,1.22095,33600000.0
2009-04-14 00:51:00,1.221,1.22115,1.22095,1.22095,15800000.0
2009-04-14 00:52:00,1.221,1.2213,1.221,1.22105,19600000.0
2009-04-14 00:53:00,1.22125,1.2215,1.22075,1.22075,50200000.0
2009-04-14 00:54:00,1.221,1.2212,1.22095,1.2211,13200000.0
2009-04-14 00:55:00,1.22115,1.22115,1.22095,1.22115,13200000.0
2009-04-14 00:56:00,1.2212,1.2212,1.2212,1.2212,9000000.0
2009-04-14 00:57:00,1.22115,1.2212,1.221,1.221,13200000.0
2009-04-14 00:58:00,1.221,1.22115,1.22055,1.221,48000000.0
2009-04-14 00:59:00,1.221,1.221,1.2207,1.2207,25400000.0
2009-04-14 01:00:00,1.2207,1.221,1.22045,1.2205,36000000.0
2009-04-14 01:01:00,1.2205,1.22075,1.22035,1.2207,29600000.0
2009-04-14 01:02:00,1.2207,1.2207,1.22045,1.2205,8800000.0
2009-04-14 01:03:00,1.22045,1.22045,1.21975,1.22005,70600000.0
2009-04-14 01:04:00,1.2202,1.2204,1.22005,1.2203,11400000.0
2009-04-14 01:05:00,1.22025,1.2204,1.2199,1.22025,24000000.0
2009-04-14 01:06:00,1.2204,1.2204,1.2193,1.22015,27600000.0
2009-04-14 01:07:00,1.21995,1.21995,1.2196,1.2196,10200000.0
2009-04-14 01:08:00,1.2199,1.21995,1.2196,1.2196,20400000.0
2009-04-14 01:09:00,1.2199,1.22,1.2196,1.2196,8200000.0
2009-04-14 01:10:00,1.2199,1.21995,1.2196,1.2196,12000000.0
2009-04-14 01:11:00,1.21985,1.2199,1.21985,1.2199,2000000.0
2009-04-14 01:12:00,1.21995,1.21995,1.2196,1.2197,21800000.0
2009-04-14 01:13:00,1.2199,1.2199,1.2196,1.21965,11400000.0
2009-04-14 01:14:00,1.2197,1.21985,1.21965,1.21965,3000000.0
2009-04-14 01:15:00,1.2197,1.21985,1.21965,1.21965,11200000.0
2009-04-14 01:16:00,1.2197,1.21985,1.21945,1.2198,40400000.0
2009-04-14 01:17:00,1.21935,1.2197,1.21915,1.21925,166600000.0
2009-04-14 01:18:00,1.21935,1.2196,1.21895,1.21935,92800000.0
2009-04-14 01:19:00,1.21935,1.21955,1.2179,1.2191,294100001.0
2009-04-14 01:20:00,1.21915,1.21915,1.21915,1.21915,24000000.0
2009-04-14 01:21:00,1.21915,1.2196,1.2191,1.21925,129200000.0
2009-04-14 01:22:00,1.21925,1.2193,1.2192,1.2192,34600000.0
2009-04-14 01:23:00,1.2192,1.21975,1.2192,1.2197,85400000.0
2009-04-14 01:24:00,1.21975,1.21975,1.2197,1.2197,24000000.0
2009-04-14 01:25:00,1.2197,1.21985,1.2196,1.21985,95200000.0
2009-04-14 01:26:00,1.2199,1.21995,1.21975,1.21995,36200000.0
2009-04-14 01:27:00,1.22005,1.22025,1.22,1.22025,74600000.0
2009-04-14 01:28:00,1.22025,1.22055,1.22025,1.22045,24600000.0
2009-04-14 01:29:00,1.22035,1.22035,1.2201,1.22035,36200000.0
2009-04-14 01:30:00,1.2202,1.22055,1.2202,1.22035,47800000.0
2009-04-14 01:31:00,1.2202,1.2205,1.22015,1.2205,34000000.0
2009-04-14 01:32:00,1.22025,1.2204,1.2202,1.22025,42600000.0
2009-04-14 01:33:00,1.22035,1.2204,1.22025,1.22035,21600000.0
2009-04-14 01:34:00,1.22035,1.2205,1.2202,1.2202,54000000.0
2009-04-14 01:35:00,1.22015,1.22015,1.2201,1.22015,53400000.0
2009-04-14 01:36:00,1.22015,1.22015,1.22015,1.22015,68200000.0
2009-04-14 01:37:00,1.22005,1.22005,1.21975,1.2198,32600000.0
2009-04-14 01:38:00,1.21975,1.2198,1.2197,1.2198,46000000.0
2009-04-14 01:39:00,1.2198,1.2198,1.21945,1.21945,80800000.0
2009-04-14 01:40:00,1.21945,1.21955,1.21945,1.2195,69200000.0
2009-04-14 01:41:00,1.2195,1.2195,1.2195,1.2195,2000000.0
2009-04-14 01:42:00,1.21945,1.21945,1.21935,1.2194,22600000.0
2009-04-14 01:43:00,1.2194,1.21945,1.21935,1.21935,25200000.0
2009-04-14 01:44:00,1.21935,1.21935,1.21905,1.2191,70400000.0
2009-04-14 01:45:00,1.2191,1.2191,1.2191,1.2191,48000000.0
2009-04-14 01:46:00,1.2191,1.2191,1.2181,1.2187,121400000.0
2009-04-14 01:47:00,1.21865,1.21865,1.2179,1.2181,43200000.0
2009-04-14 01:48:00,1.2181,1.21855,1.2181,1.21835,45800000.0
2009-04-14 01:49:00,1.21835,1.21835,1.2183,1.2183,14000000.0
2009-04-14 01:50:00,1.2183,1.21835,1.2183,1.21835,17000000.0
2009-04-14 01:51:00,1.2183,1.21875,1.2183,1.2187,140400000.0
2009-04-14 01:52:00,1.2187,1.2187,1.2187,1.2187,8000000.0
2009-04-14 01:53:00,1.2187,1.21895,1.2187,1.2189,28800000.0
2009-04-14 01:54:00,1.2189,1.21895,1.2189,1.21895,6000000.0
2009-04-14 01:55:00,1.2189,1.21935,1.2188,1.21895,79600000.0
2009-04-14 01:56:00,1.21895,1.2191,1.21895,1.2191,15800000.0
2009-04-14 01:57:00,1.2191,1.2191,1.219,1.219,18800000.0
2009-04-14 01:58:00,1.21905,1.21905,1.21905,1.21905,3600000.0
2009-04-14 01:59:00,1.2191,1.21915,1.21875,1.21885,13400000.0
2009-04-14 02:00:00,1.21885,1.21905,1.21875,1.21895,133400000.0
2009-04-14 02:01:00,1.21895,1.219,1.2187,1.219,74000000.0
2009-04-14 02:02:00,1.219,1.219,1.21865,1.21875,19800000.0
2009-04-14 02:03:00,1.21895,1.219,1.2187,1.219,16200000.0
2009-04-14 02:04:00,1.219,1.2196,1.2187,1.21905,181400000.0
2009-04-14 02:05:00,1.219,1.2196,1.219,1.21935,220000000.0
2009-04-14 02:06:00,1.21935,1.21955,1.21935,1.21955,66600000.0
2009-04-14 02:07:00,1.21935,1.2196,1.2192,1.21935,130800000.0
2009-04-14 02:08:00,1.21935,1.2196,1.2191,1.2196,62800000.0
2009-04-14 02:09:00,1.2196,1.21965,1.21945,1.2195,96000000.0
2009-04-14 02:10:00,1.2195,1.2195,1.21945,1.2195,33600000.0
2009-04-14 02:11:00,1.21945,1.21965,1.2194,1.21965,60000000.0
2009-04-14 02:12:00,1.2197,1.21985,1.21955,1.2198,239400000.0
2009-04-14 02:13:00,1.2198,1.2203,1.2198,1.2203,138800001.0
2009-04-14 02:14:00,1.22025,1.2212,1.22025,1.22055,195300000.0
2009-04-14 02:15:00,1.221,1.221,1.22075,1.22075,31400000.0
2009-04-14 02:16:00,1.2208,1.2211,1.2208,1.2211,29600000.0
2009-04-14 02:17:00,1.2211,1.22145,1.2211,1.2214,135200002.0
2009-04-14 02:18:00,1.22112,1.2215,1.22112,1.22114,20600000.0
2009-04-14 02:19:00,1.2214,1.22175,1.2214,1.22175,80200000.0
2009-04-14 02:20:00,1.22175,1.2226,1.2217,1.222,135400000.0
2009-04-14 02:21:00,1.2219,1.22235,1.2219,1.2223,60400000.0
2009-04-14 02:22:00,1.2223,1.2223,1.22175,1.2221,53800000.0
2009-04-14 02:23:00,1.22175,1.22175,1.22165,1.2217,66000000.0
2009-04-14 02:24:00,1.2217,1.222,1.2217,1.222,21200000.0
2009-04-14 02:25:00,1.22195,1.222,1.2215,1.222,21200000.0
2009-04-14 02:26:00,1.222,1.2222,1.22175,1.2222,78000000.0
2009-04-14 02:27:00,1.2222,1.2222,1.2222,1.2222,4000000.0
2009-04-14 02:28:00,1.2222,1.2222,1.2222,1.2222,3000000.0
2009-04-14 02:29:00,1.2222,1.2225,1.2222,1.2225,64200000.0
2009-04-14 02:30:00,1.2225,1.2228,1.22195,1.222,70600000.0
2009-04-14 02:31:00,1.2226,1.2226,1.22195,1.2223,48800000.0
2009-04-14 02:32:00,1.22203,1.22217,1.22203,1.22217,4600000.0
2009-04-14 02:33:00,1.2223,1.2224,1.2223,1.22235,76800000.0
2009-04-14 02:34:00,1.2224,1.2224,1.2219,1.2222,113200000.0
2009-04-14 02:35:00,1.2221,1.2221,1.22185,1.2219,113600000.0
2009-04-14 02:36:00,1.2219,1.22205,1.2219,1.22205,52200000.0
2009-04-14 02:37:00,1.22205,1.22205,1.2216,1.2217,25000000.0
2009-04-14 02:38:00,1.2216,1.2217,1.22145,1.2215,21400000.0
2009-04-14 02:39:00,1.2215,1.2219,1.22135,1.2215,81800000.0
2009-04-14 02:40:00,1.2219,1.2219,1.22145,1.2215,50000000.0
2009-04-14 02:41:00,1.2215,1.2218,1.2215,1.2218,26800000.0
2009-04-14 02:42:00,1.2218,1.2219,1.22155,1.2217,48800000.0
2009-04-14 02:43:00,1.2217,1.22175,1.22155,1.22155,29600000.0
2009-04-14 02:44:00,1.2215,1.2216,1.2215,1.2215,105400000.0
2009-04-14 02:45:00,1.2215,1.2219,1.2215,1.2219,53000000.0
2009-04-14 02:46:00,1.2219,1.222,1.22135,1.2216,90400000.0
2009-04-14 02:47:00,1.2217,1.22175,1.22155,1.2217,38000000.0
2009-04-14 02:48:00,1.22165,1.22175,1.22155,1.22155,56200000.0
2009-04-14 02:49:00,1.22155,1.2216,1.22155,1.2216,17800000.0
2009-04-14 02:50:00,1.2216,1.2216,1.2216,1.2216,19000000.0
2009-04-14 02:51:00,1.2216,1.2216,1.2215,1.2215,21800000.0
2009-04-14 02:52:00,1.22138,1.22144,1.22116,1.22143,24400000.0
2009-04-14 02:53:00,1.2215,1.2215,1.2215,1.2215,15000000.0
2009-04-14 02:54:00,1.2216,1.2219,1.2216,1.2219,86000000.0
2009-04-14 02:55:00,1.222,1.2222,1.2219,1.22215,58000000.0
2009-04-14 02:56:00,1.22215,1.2223,1.22215,1.2223,27000000.0
2009-04-14 02:57:00,1.2224,1.2224,1.2224,1.2224,15600000.0
2009-04-14 02:58:00,1.2224,1.2225,1.22205,1.22235,81000000.0
2009-04-14 02:59:00,1.2224,1.2225,1.2224,1.2225,81400000.0
2009-04-14 03:00:00,1.2225,1.2225,1.2225,1.2225,26600000.0
2009-04-14 03:01:00,1.2224,1.2224,1.2222,1.22235,28400000.0
2009-04-14 03:02:00,1.2224,1.2225,1.2224,1.2225,17600000.0
2009-04-14 03:03:00,1.2225,1.2225,1.2225,1.2225,30400000.0
2009-04-14 03:04:00,1.2225,1.2225,1.2225,1.2225,15200000.0
2009-04-14 03:05:00,1.2225,1.2225,1.2224,1.2224,13800000.0
2009-04-14 03:06:00,1.2225,1.22265,1.2225,1.22255,74000000.0
2009-04-14 03:07:00,1.22255,1.2227,1.2224,1.2224,45000000.0
2009-04-14 03:08:00,1.2224,1.2224,1.2224,1.2224,10000000.0
2009-04-14 03:09:00,1.2224,1.22245,1.2224,1.22245,36400000.0
2009-04-14 03:10:00,1.2224,1.22245,1.2224,1.22245,21000000.0
2009-04-14 03:11:00,1.22245,1.22265,1.2224,1.2224,30400000.0
2009-04-14 03:12:00,1.22245,1.22245,1.2224,1.2224,10200000.0
2009-04-14 03:13:00,1.2224,1.2224,1.2222,1.2223,30800000.0
2009-04-14 03:14:00,1.2222,1.22225,1.2219,1.2222,19800000.0
2009-04-14 03:15:00,1.22225,1.22225,1.2219,1.2219,12800000.0
2009-04-14 03:16:00,1.22215,1.2223,1.2219,1.22205,25200000.0
2009-04-14 03:17:00,1.2221,1.2223,1.22205,1.22215,70200000.0
2009-04-14 03:18:00,1.22215,1.22225,1.2221,1.22225,71200000.0
2009-04-14 03:19:00,1.2224,1.22255,1.222,1.22255,46000000.0
2009-04-14 03:20:00,1.22255,1.2227,1.22215,1.2227,107000000.0
2009-04-14 03:21:00,1.22265,1.22265,1.22215,1.22265,65000000.0
2009-04-14 03:22:00,1.22265,1.22265,1.2223,1.2223,25200000.0
2009-04-14 03:23:00,1.2225,1.22275,1.2223,1.2223,32600000.0
2009-04-14 03:24:00,1.2224,1.2224,1.2224,1.2224,14000000.0
2009-04-14 03:25:00,1.2224,1.22325,1.2224,1.22325,49400000.0
2009-04-14 03:26:00,1.2233,1.2236,1.2233,1.2236,42800000.0
2009-04-14 03:27:00,1.2235,1.2236,1.2235,1.2235,23000000.0
2009-04-14 03:28:00,1.22325,1.22345,1.2229,1.2229,21400000.0
2009-04-14 03:29:00,1.223,1.2233,1.223,1.2233,30200000.0
2009-04-14 03:30:00,1.22335,1.2234,1.22335,1.2234,10600000.0
2009-04-14 03:31:00,1.22355,1.22355,1.22335,1.22335,25400000.0
2009-04-14 03:32:00,1.2234,1.2235,1.22335,1.2235,37200000.0
2009-04-14 03:33:00,1.22345,1.22375,1.22345,1.2237,115800002.0
2009-04-14 03:34:00,1.2238,1.22385,1.2238,1.2238,73400000.0
2009-04-14 03:35:00,1.2238,1.2238,1.2232,1.2233,51200000.0
2009-04-14 03:36:00,1.2233,1.2233,1.2233,1.2233,8400000.0
2009-04-14 03:37:00,1.2233,1.2233,1.2233,1.2233,21200000.0
2009-04-14 03:38:00,1.2233,1.2233,1.22295,1.22305,28200000.0
2009-04-14 03:39:00,1.22315,1.2232,1.22275,1.2228,24200000.0
2009-04-14 03:40:00,1.22285,1.22305,1.22265,1.22265,26200000.0
2009-04-14 03:41:00,1.22305,1.22315,1.2227,1.2231,14600000.0
2009-04-14 03:42:00,1.2228,1.2233,1.2228,1.223,47800000.0
2009-04-14 03:43:00,1.223,1.22315,1.22275,1.2229,38400000.0
2009-04-14 03:44:00,1.2229,1.2231,1.2229,1.22305,74800000.0
2009-04-14 03:45:00,1.22305,1.22325,1.22275,1.22295,45600000.0
2009-04-14 03:46:00,1.2231,1.22315,1.22275,1.22275,26000000.0
2009-04-14 03:47:00,1.2229,1.223,1.22275,1.22275,36600000.0
2009-04-14 03:48:00,1.22295,1.22315,1.22275,1.22275,28800000.0
2009-04-14 03:49:00,1.22295,1.22315,1.22275,1.2229,32600000.0
2009-04-14 03:50:00,1.22275,1.22295,1.22275,1.22295,20000000.0
2009-04-14 03:51:00,1.22295,1.22295,1.2227,1.2228,64600000.0
2009-04-14 03:52:00,1.2229,1.223,1.22285,1.223,43600000.0
2009-04-14 03:53:00,1.2231,1.2231,1.22285,1.223,11600000.0
2009-04-14 03:54:00,1.2229,1.2233,1.2228,1.2232,92000001.0
2009-04-14 03:55:00,1.22315,1.2232,1.223,1.2231,30000000.0
2009-04-14 03:56:00,1.223,1.22305,1.2229,1.223,70000000.0
2009-04-14 03:57:00,1.223,1.22305,1.2229,1.2229,76000000.0
2009-04-14 03:58:00,1.2228,1.2228,1.2226,1.22265,37400000.0
2009-04-14 03:59:00,1.22265,1.22265,1.22265,1.22265,28800000.0
2009-04-14 04:00:00,1.2226,1.22265,1.2226,1.22265,25600000.0
2009-04-14 04:01:00,1.2226,1.22265,1.22255,1.22265,44400000.0
2009-04-14 04:02:00,1.2227,1.22275,1.22245,1.22275,72200000.0
2009-04-14 04:03:00,1.22275,1.22275,1.22255,1.22255,109800000.0
2009-04-14 04:04:00,1.22265,1.22265,1.22195,1.2225,104000000.0
2009-04-14 04:05:00,1.2226,1.2226,1.22215,1.22255,90600000.0
2009-04-14 04:06:00,1.22225,1.2223,1.2222,1.2222,36200000.0
2009-04-14 04:07:00,1.22245,1.2225,1.2221,1.2221,35400000.0
2009-04-14 04:08:00,1.2221,1.2226,1.2221,1.2223,76200000.0
2009-04-14 04:09:00,1.22235,1.22235,1.22215,1.2222,30400000.0
2009-04-14 04:10:00,1.2222,1.22225,1.2222,1.22225,9800000.0
2009-04-14 04:11:00,1.22225,1.2225,1.22225,1.22225,49600000.0
2009-04-14 04:12:00,1.2223,1.2224,1.2221,1.2221,27800000.0
2009-04-14 04:13:00,1.2223,1.22235,1.22205,1.2221,12600000.0
2009-04-14 04:14:00,1.22205,1.22205,1.22205,1.22205,4800000.0
2009-04-14 04:15:00,1.22225,1.2224,1.22205,1.22205,28600000.0
2009-04-14 04:16:00,1.2223,1.2224,1.2221,1.2224,15600000.0
2009-04-14 04:17:00,1.22235,1.2225,1.22235,1.22245,68000000.0
2009-04-14 04:18:00,1.22245,1.22245,1.22225,1.22235,89600000.0
2009-04-14 04:19:00,1.22235,1.22235,1.22235,1.22235,32000000.0
2009-04-14 04:20:00,1.22235,1.2226,1.22215,1.22225,50800000.0
2009-04-14 04:21:00,1.22225,1.22225,1.22225,1.22225,24000000.0
2009-04-14 04:22:00,1.2223,1.22235,1.2223,1.2223,10600000.0
2009-04-14 04:23:00,1.22223,1.22223,1.22184,1.22212,27000000.0
2009-04-14 04:24:00,1.2223,1.2223,1.2223,1.2223,4800000.0
2009-04-14 04:25:00,1.2223,1.22265,1.22225,1.22225,11200000.0
2009-04-14 04:26:00,1.2226,1.2226,1.22215,1.22235,17000000.0
2009-04-14 04:27:00,1.22215,1.223,1.22215,1.2223,34800000.0
2009-04-14 04:28:00,1.22275,1.2229,1.2225,1.2229,10600000.0
2009-04-14 04:29:00,1.22235,1.2229,1.22225,1.2226,30800000.0
2009-04-14 04:30:00,1.2226,1.2229,1.2225,1.22265,16800000.0
2009-04-14 04:31:00,1.2227,1.22285,1.22265,1.22265,26200000.0
2009-04-14 04:32:00,1.2227,1.223,1.2225,1.2225,45600000.0
2009-04-14 04:33:00,1.2227,1.22295,1.22245,1.2228,31400000.0
2009-04-14 04:34:00,1.2229,1.2229,1.2223,1.22245,62800000.0
2009-04-14 04:35:00,1.22245,1.2227,1.2223,1.2224,38400000.0
2009-04-14 04:36:00,1.2226,1.223,1.22235,1.2229,21600000.0
2009-04-14 04:37:00,1.22235,1.22285,1.22235,1.22265,32200000.0
2009-04-14 04:38:00,1.22285,1.223,1.2224,1.223,45800000.0
2009-04-14 04:39:00,1.22295,1.2231,1.22295,1.2231,35200000.0
2009-04-14 04:40:00,1.22325,1.22355,1.22305,1.22355,50600000.0
2009-04-14 04:41:00,1.22365,1.22365,1.22355,1.22355,53000000.0
2009-04-14 04:42:00,1.22355,1.2236,1.2235,1.2235,65600000.0
2009-04-14 04:43:00,1.22345,1.22345,1.2229,1.2232,100800000.0
2009-04-14 04:44:00,1.2233,1.2235,1.22305,1.2232,65600000.0
2009-04-14 04:45:00,1.2233,1.2237,1.2233,1.2235,27400000.0
2009-04-14 04:46:00,1.2233,1.2233,1.2233,1.2233,5200000.0
2009-04-14 04:47:00,1.22335,1.22335,1.2232,1.2233,64000000.0
2009-04-14 04:48:00,1.2233,1.2236,1.22325,1.2236,104200000.0
2009-04-14 04:49:00,1.2236,1.2236,1.2232,1.2236,24800000.0
2009-04-14 04:50:00,1.2236,1.2238,1.22285,1.22285,57400000.0
2009-04-14 04:51:00,1.223,1.2236,1.223,1.2236,30200000.0
2009-04-14 04:52:00,1.2232,1.22345,1.22315,1.22315,34200000.0
2009-04-14 04:53:00,1.22325,1.2236,1.22325,1.2235,56400000.0
2009-04-14 04:54:00,1.2235,1.2235,1.2235,1.2235,3000000.0
2009-04-14 04:55:00,1.2235,1.2235,1.2235,1.2235,3000000.0
2009-04-14 04:56:00,1.2235,1.2235,1.2235,1.2235,3000000.0
2009-04-14 04:57:00,1.2237,1.2239,1.2234,1.2239,7200000.0
2009-04-14 04:58:00,1.2239,1.2239,1.2235,1.2238,29000000.0
2009-04-14 04:59:00,1.2235,1.2239,1.22335,1.2234,27600000.0
2009-04-14 05:00:00,1.2237,1.2239,1.2234,1.2235,42400000.0
2009-04-14 05:01:00,1.2235,1.2236,1.22295,1.22345,38200000.0
2009-04-14 05:02:00,1.2236,1.2236,1.2232,1.2235,23400000.0
2009-04-14 05:03:00,1.2236,1.2236,1.2231,1.2231,21800000.0
2009-04-14 05:04:00,1.2232,1.2234,1.2225,1.2227,46700000.0
2009-04-14 05:05:00,1.22285,1.2232,1.22255,1.223,42400000.0
2009-04-14 05:06:00,1.22305,1.2232,1.22255,1.223,41800000.0
2009-04-14 05:07:00,1.2226,1.22315,1.22255,1.22255,16800000.0
2009-04-14 05:08:00,1.22285,1.2232,1.22255,1.2227,23000000.0
2009-04-14 05:09:00,1.22305,1.2232,1.22255,1.2226,38200000.0
2009-04-14 05:10:00,1.2228,1.223,1.2226,1.22285,35600000.0
2009-04-14 05:11:00,1.22265,1.2229,1.2222,1.2225,81600000.0
2009-04-14 05:12:00,1.22255,1.22255,1.22205,1.22205,39200000.0
2009-04-14 05:13:00,1.22225,1.22225,1.22205,1.2221,37800000.0
2009-04-14 05:14:00,1.22165,1.2221,1.22165,1.222,103999999.0
2009-04-14 05:15:00,1.222,1.2221,1.22195,1.222,117200000.0
2009-04-14 05:16:00,1.2219,1.2223,1.2219,1.2223,121400000.0
2009-04-14 05:17:00,1.2222,1.2224,1.2222,1.2224,29800000.0
2009-04-14 05:18:00,1.2224,1.22255,1.22215,1.22215,53599999.0
2009-04-14 05:19:00,1.2223,1.2223,1.2215,1.222,110000000.0
2009-04-14 05:20:00,1.2221,1.2221,1.22205,1.22205,15800000.0
2009-04-14 05:21:00,1.2221,1.2221,1.22205,1.22205,14800000.0
2009-04-14 05:22:00,1.2221,1.2221,1.222,1.2221,19200000.0
2009-04-14 05:23:00,1.2221,1.2221,1.2219,1.222,28400000.0
2009-04-14 05:24:00,1.22195,1.222,1.2218,1.2218,24200000.0
2009-04-14 05:25:00,1.2218,1.22195,1.2216,1.2219,43000000.0
2009-04-14 05:26:00,1.22195,1.222,1.2216,1.2218,57600000.0
2009-04-14 05:27:00,1.2218,1.2219,1.2218,1.2219,5000000.0
2009-04-14 05:28:00,1.222,1.22215,1.2218,1.2218,35200000.0
2009-04-14 05:29:00,1.222,1.222,1.2219,1.2219,19800000.0
2009-04-14 05:30:00,1.22205,1.2221,1.22185,1.22185,19000000.0
2009-04-14 05:31:00,1.22205,1.22205,1.22175,1.22175,14400000.0
2009-04-14 05:32:00,1.22175,1.2218,1.2215,1.2217,80200000.0
2009-04-14 05:33:00,1.2217,1.2217,1.2217,1.2217,12000000.0
2009-04-14 05:34:00,1.2217,1.2217,1.2211,1.2213,95600000.0
2009-04-14 05:35:00,1.2213,1.2214,1.2213,1.2214,27800000.0
2009-04-14 05:36:00,1.2214,1.2214,1.22035,1.22035,42000000.0
2009-04-14 05:37:00,1.22045,1.22115,1.22045,1.221,65200000.0
2009-04-14 05:38:00,1.22083,1.22098,1.22078,1.22088,13800000.0
2009-04-14 05:39:00,1.2211,1.2213,1.22105,1.22125,14200000.0
2009-04-14 05:40:00,1.22125,1.2214,1.22125,1.2213,13200000.0
2009-04-14 05:41:00,1.2208,1.2208,1.22061,1.22061,5000000.0
2009-04-14 05:42:00,1.22125,1.22125,1.22105,1.2211,4000000.0
2009-04-14 05:43:00,1.2211,1.2211,1.2211,1.2211,10000000.0
2009-04-14 05:44:00,1.2211,1.2211,1.2211,1.2211,4000000.0
2009-04-14 05:45:00,1.2213,1.22145,1.2211,1.2211,6000000.0
2009-04-14 05:46:00,1.2212,1.2212,1.2212,1.2212,5000000.0
2009-04-14 05:47:00,1.2212,1.2212,1.2211,1.2211,18600000.0
2009-04-14 05:48:00,1.2211,1.2212,1.22095,1.22095,43600000.0
2009-04-14 05:49:00,1.22115,1.2212,1.2211,1.2211,10800000.0
2009-04-14 05:50:00,1.2212,1.2212,1.2211,1.2211,18200000.0
2009-04-14 05:51:00,1.2212,1.2212,1.22095,1.2212,49400000.0
2009-04-14 05:52:00,1.2214,1.2215,1.2213,1.22145,46600000.0
2009-04-14 05:53:00,1.22145,1.2215,1.22145,1.2215,14800000.0
2009-04-14 05:54:00,1.22145,1.2215,1.22125,1.2215,18200000.0
2009-04-14 05:55:00,1.22125,1.2215,1.22125,1.2215,35200000.0
2009-04-14 05:56:00,1.2214,1.2215,1.2214,1.2215,40000000.0
2009-04-14 05:57:00,1.2215,1.2215,1.2215,1.2215,9000000.0
2009-04-14 05:58:00,1.2215,1.2216,1.2212,1.2215,72800000.0
2009-04-14 05:59:00,1.2215,1.2215,1.2215,1.2215,3000000.0
2009-04-14 06:00:00,1.2215,1.2215,1.22105,1.22105,21000000.0
2009-04-14 06:01:00,1.221,1.221,1.221,1.221,25200000.0
2009-04-14 06:02:00,1.221,1.2214,1.221,1.2214,41200000.0
2009-04-14 06:03:00,1.22135,1.2214,1.22115,1.2214,34000000.0
2009-04-14 06:04:00,1.2214,1.2214,1.22115,1.22135,43000000.0
2009-04-14 06:05:00,1.2214,1.2214,1.22115,1.22135,27000000.0
2009-04-14 06:06:00,1.22135,1.22135,1.22115,1.22115,26000000.0
2009-04-14 06:07:00,1.22135,1.22135,1.22115,1.22115,19000000.0
2009-04-14 06:08:00,1.22115,1.22135,1.22115,1.22115,11000000.0
2009-04-14 06:09:00,1.2213,1.22135,1.22115,1.22115,23000000.0
2009-04-14 06:10:00,1.22135,1.22135,1.22115,1.22135,21000000.0
2009-04-14 06:11:00,1.22135,1.22135,1.22115,1.22135,31000000.0
2009-04-14 06:12:00,1.2214,1.2214,1.2213,1.2213,10000000.0
2009-04-14 06:13:00,1.2213,1.2213,1.2213,1.2213,42000000.0
2009-04-14 06:14:00,1.22085,1.22095,1.22065,1.22095,17600000.0
2009-04-14 06:15:00,1.221,1.221,1.221,1.221,4000000.0
2009-04-14 06:16:00,1.22075,1.22097,1.22065,1.22096,7000000.0
2009-04-14 06:17:00,1.22076,1.22094,1.22076,1.22088,12800000.0
2009-04-14 06:18:00,1.2211,1.2212,1.221,1.2212,18600000.0
2009-04-14 06:19:00,1.22115,1.22115,1.22095,1.22095,9800000.0
2009-04-14 06:20:00,1.221,1.22115,1.22095,1.22095,4800000.0
2009-04-14 06:21:00,1.22115,1.2212,1.22075,1.22075,22200000.0
2009-04-14 06:22:00,1.22085,1.2209,1.2207,1.2209,15200000.0
2009-04-14 06:23:00,1.2209,1.2209,1.2209,1.2209,5000000.0
2009-04-14 06:24:00,1.2209,1.2209,1.2209,1.2209,4000000.0
2009-04-14 06:25:00,1.2209,1.2209,1.2209,1.2209,3000000.0
2009-04-14 06:26:00,1.2209,1.2209,1.2209,1.2209,3000000.0
2009-04-14 06:27:00,1.2209,1.2209,1.22065,1.22065,13400000.0
2009-04-14 06:28:00,1.2208,1.2209,1.2208,1.2208,22400000.0
2009-04-14 06:29:00,1.2208,1.2209,1.2208,1.2208,39000000.0
2009-04-14 06:30:00,1.2208,1.2208,1.22055,1.2206,74400000.0
2009-04-14 06:31:00,1.2206,1.2206,1.2205,1.2206,27400000.0
2009-04-14 06:32:00,1.2205,1.22075,1.2205,1.2206,26000000.0
2009-04-14 06:33:00,1.2205,1.2207,1.2205,1.2207,14400000.0
2009-04-14 06:34:00,1.22065,1.22065,1.22032,1.2205,218000000.0
2009-04-14 06:35:00,1.2207,1.2207,1.2205,1.2205,44200000.0
2009-04-14 06:36:00,1.2205,1.2207,1.2205,1.2207,15000000.0
2009-04-14 06:37:00,1.2207,1.2208,1.22055,1.2207,46000000.0
2009-04-14 06:38:00,1.2207,1.2207,1.2207,1.2207,10000000.0
2009-04-14 06:39:00,1.2207,1.2207,1.2207,1.2207,14000000.0
2009-04-14 06:40:00,1.2207,1.2207,1.2206,1.22065,30600000.0
2009-04-14 06:41:00,1.22065,1.22065,1.22065,1.22065,7600000.0
2009-04-14 06:42:00,1.22053,1.22053,1.22038,1.22044,59800000.0
2009-04-14 06:43:00,1.22065,1.22065,1.22065,1.22065,26600000.0
2009-04-14 06:44:00,1.22065,1.22065,1.22065,1.22065,19000000.0
2009-04-14 06:45:00,1.22065,1.22065,1.22055,1.22055,37200000.0
2009-04-14 06:46:00,1.2205,1.2206,1.22045,1.22045,42000000.0
2009-04-14 06:47:00,1.2205,1.2205,1.2201,1.2202,48800000.0
2009-04-14 06:48:00,1.22015,1.2204,1.21985,1.21985,36000000.0
2009-04-14 06:49:00,1.21985,1.2203,1.21955,1.2197,54200000.0
2009-04-14 06:50:00,1.22,1.22015,1.2196,1.22005,6000000.0
2009-04-14 06:51:00,1.2195,1.22005,1.2195,1.2196,56200000.0
2009-04-14 06:52:00,1.2196,1.2198,1.2195,1.2197,61800000.0
2009-04-14 06:53:00,1.2197,1.2198,1.2196,1.2198,36200000.0
2009-04-14 06:54:00,1.2199,1.2199,1.2198,1.21985,33400000.0
2009-04-14 06:55:00,1.2199,1.2199,1.21965,1.21965,11800000.0
2009-04-14 06:56:00,1.2197,1.2199,1.21935,1.2195,51600000.0
2009-04-14 06:57:00,1.2195,1.2199,1.2195,1.2199,11600000.0
2009-04-14 06:58:00,1.2195,1.2196,1.2192,1.2193,59400000.0
2009-04-14 06:59:00,1.2192,1.2196,1.2192,1.2192,35800000.0
2009-04-14 07:00:00,1.2193,1.2193,1.2192,1.2193,10000000.0
2009-04-14 07:01:00,1.21925,1.2194,1.219,1.219,29200000.0
2009-04-14 07:02:00,1.2191,1.2191,1.2188,1.2188,83600000.0
2009-04-14 07:03:00,1.2189,1.21895,1.21875,1.21875,16600000.0
2009-04-14 07:04:00,1.2188,1.2188,1.2184,1.21845,34600000.0
2009-04-14 07:05:00,1.2185,1.2185,1.218,1.218,57800000.0
2009-04-14 07:06:00,1.21815,1.2182,1.2181,1.2182,34800000.0
2009-04-14 07:07:00,1.2183,1.2183,1.21815,1.2182,27600000.0
2009-04-14 07:08:00,1.2183,1.2183,1.21805,1.21825,32600000.0
2009-04-14 07:09:00,1.2183,1.2183,1.2182,1.2183,16000000.0
2009-04-14 07:10:00,1.21825,1.2185,1.21825,1.2185,22000000.0
2009-04-14 07:11:00,1.21845,1.2186,1.21845,1.2185,11000000.0
2009-04-14 07:12:00,1.2185,1.2186,1.21835,1.21855,36400000.0
2009-04-14 07:13:00,1.2185,1.2186,1.2185,1.2185,10000000.0
2009-04-14 07:14:00,1.21845,1.21855,1.21805,1.2181,36800000.0
2009-04-14 07:15:00,1.21825,1.2183,1.21805,1.21805,11600000.0
2009-04-14 07:16:00,1.21805,1.2182,1.21805,1.2182,2600000.0
2009-04-14 07:17:00,1.2183,1.2183,1.21785,1.218,40200000.0
2009-04-14 07:18:00,1.21805,1.21855,1.21805,1.21825,57200000.0
2009-04-14 07:19:00,1.21825,1.21855,1.21805,1.21855,33600000.0
2009-04-14 07:20:00,1.21865,1.21865,1.21805,1.21825,19400000.0
2009-04-14 07:21:00,1.21825,1.2186,1.218,1.21845,26000000.0
2009-04-14 07:22:00,1.21855,1.21855,1.21795,1.2181,16400000.0
2009-04-14 07:23:00,1.21825,1.21855,1.21825,1.2185,52600000.0
2009-04-14 07:24:00,1.21875,1.21885,1.21845,1.21875,6800000.0
2009-04-14 07:25:00,1.21845,1.2189,1.2184,1.2185,13200000.0
2009-04-14 07:26:00,1.21875,1.2192,1.21875,1.2189,27200000.0
2009-04-14 07:27:00,1.2191,1.2195,1.2191,1.2195,48400000.0
2009-04-14 07:28:00,1.2195,1.2195,1.2195,1.2195,6600000.0
2009-04-14 07:29:00,1.21945,1.2197,1.21945,1.2196,65600000.0
2009-04-14 07:30:00,1.2197,1.2199,1.2195,1.2198,32400000.0
2009-04-14 07:31:00,1.21955,1.2199,1.21935,1.2195,103000000.0
2009-04-14 07:32:00,1.2195,1.21975,1.21935,1.21945,37200000.0
2009-04-14 07:33:00,1.21943,1.21971,1.2189,1.21892,100400000.0
2009-04-14 07:34:00,1.21955,1.2197,1.21955,1.2197,24800000.0
2009-04-14 07:35:00,1.2197,1.2197,1.2197,1.2197,10000000.0
2009-04-14 07:36:00,1.2197,1.2201,1.2197,1.21975,47000000.0
2009-04-14 07:37:00,1.2198,1.2198,1.21905,1.21905,42200000.0
2009-04-14 07:38:00,1.2193,1.21965,1.2192,1.2192,16800000.0
2009-04-14 07:39:00,1.21935,1.21935,1.21935,1.21935,4800000.0
2009-04-14 07:40:00,1.21937,1.21962,1.21915,1.21925,53400000.0
2009-04-14 07:41:00,1.21921,1.21937,1.21912,1.21937,116400000.0
2009-04-14 07:42:00,1.21945,1.21985,1.2193,1.21965,20400000.0
2009-04-14 07:43:00,1.2193,1.2197,1.2193,1.2193,23400000.0
2009-04-14 07:44:00,1.2194,1.2196,1.2193,1.2193,35600000.0
2009-04-14 07:45:00,1.2194,1.21965,1.2193,1.2193,15400000.0
2009-04-14 07:46:00,1.2192,1.2192,1.21905,1.21905,21000000.0
2009-04-14 07:47:00,1.21885,1.219,1.21885,1.219,17600000.0
2009-04-14 07:48:00,1.21885,1.21955,1.21885,1.21955,67600000.0
2009-04-14 07:49:00,1.21955,1.2196,1.21905,1.21905,91600000.0
2009-04-14 07:50:00,1.21935,1.2197,1.2189,1.2189,12600000.0
2009-04-14 07:51:00,1.21955,1.21955,1.2189,1.2189,5800000.0
2009-04-14 07:52:00,1.2194,1.21965,1.2194,1.21955,17400000.0
2009-04-14 07:53:00,1.2199,1.22005,1.21935,1.2196,149800000.0
2009-04-14 07:54:00,1.21965,1.2198,1.219,1.21965,81400000.0
2009-04-14 07:55:00,1.2198,1.2198,1.21915,1.21925,15000000.0
2009-04-14 07:56:00,1.2193,1.21945,1.21925,1.21925,10000000.0
2009-04-14 07:57:00,1.21945,1.2195,1.21925,1.2195,13000000.0
2009-04-14 07:58:00,1.2189,1.2195,1.2189,1.21895,31600000.0
2009-04-14 07:59:00,1.21945,1.2197,1.21935,1.2197,32200000.0
2009-04-14 08:00:00,1.2197,1.2201,1.2197,1.2201,59200000.0
2009-04-14 08:01:00,1.22,1.22065,1.2199,1.2199,42400000.0
2009-04-14 08:02:00,1.22,1.2201,1.21995,1.22005,15600000.0
2009-04-14 08:03:00,1.21973,1.21996,1.21957,1.21963,23200000.0
2009-04-14 08:04:00,1.2201,1.2201,1.22,1.22005,8000000.0
2009-04-14 08:05:00,1.22005,1.22005,1.21935,1.21945,30200000.0
2009-04-14 08:06:00,1.2197,1.2199,1.21965,1.21965,9600000.0
2009-04-14 08:07:00,1.21985,1.2199,1.21955,1.21975,39200000.0
2009-04-14 08:08:00,1.21975,1.2199,1.21965,1.2197,72800000.0
2009-04-14 08:09:00,1.2197,1.2199,1.2197,1.2198,12000000.0
2009-04-14 08:10:00,1.2198,1.22,1.2198,1.22,18400000.0
2009-04-14 08:11:00,1.22025,1.22055,1.22025,1.22055,3000000.0
2009-04-14 08:12:00,1.2206,1.2206,1.2202,1.22025,56800000.0
2009-04-14 08:13:00,1.22015,1.22045,1.22015,1.22025,11000000.0
2009-04-14 08:14:00,1.2204,1.2207,1.22025,1.22035,16200000.0
2009-04-14 08:15:00,1.22045,1.22045,1.2202,1.2203,18600000.0
2009-04-14 08:16:00,1.2204,1.2204,1.22,1.2202,15000000.0
2009-04-14 08:17:00,1.22015,1.2207,1.22015,1.2207,52000000.0
2009-04-14 08:18:00,1.22075,1.221,1.22055,1.2209,74600000.0
2009-04-14 08:19:00,1.22085,1.22115,1.22065,1.22115,81400000.0
2009-04-14 08:20:00,1.2211,1.2221,1.2211,1.2221,60400000.0
2009-04-14 08:21:00,1.22225,1.2226,1.22225,1.2224,174400000.0
2009-04-14 08:22:00,1.2226,1.2227,1.22235,1.2225,33000000.0
2009-04-14 08:23:00,1.2225,1.2225,1.22235,1.22235,13400000.0
2009-04-14 08:24:00,1.2224,1.2227,1.222,1.22225,52200000.0
2009-04-14 08:25:00,1.22235,1.22305,1.2222,1.22305,20000000.0
2009-04-14 08:26:00,1.2232,1.2234,1.223,1.22305,40400000.0
2009-04-14 08:27:00,1.22325,1.22325,1.2225,1.22265,61600000.0
2009-04-14 08:28:00,1.2226,1.2231,1.2225,1.22295,103199999.0
2009-04-14 08:29:00,1.223,1.22335,1.22285,1.223,143200000.0
2009-04-14 08:30:00,1.223,1.2231,1.22295,1.223,25800000.0
2009-04-14 08:31:00,1.223,1.2236,1.223,1.2231,65400000.0
2009-04-14 08:32:00,1.22325,1.2235,1.2227,1.2231,24400000.0
2009-04-14 08:33:00,1.2232,1.2233,1.2227,1.2233,35400000.0
2009-04-14 08:34:00,1.2233,1.2235,1.222,1.22205,80200000.0
2009-04-14 08:35:00,1.2222,1.2223,1.22195,1.2221,16800000.0
2009-04-14 08:36:00,1.2221,1.2221,1.2221,1.2221,3000000.0
2009-04-14 08:37:00,1.2221,1.2221,1.22185,1.2219,26400000.0
2009-04-14 08:38:00,1.2219,1.2219,1.2218,1.2218,23200000.0
2009-04-14 08:39:00,1.2218,1.2221,1.2217,1.22185,47600000.0
2009-04-14 08:40:00,1.22205,1.22205,1.2218,1.2218,11800000.0
2009-04-14 08:41:00,1.2218,1.2219,1.2218,1.2218,58800000.0
2009-04-14 08:42:00,1.22195,1.2221,1.2217,1.22205,25000000.0
2009-04-14 08:43:00,1.2217,1.2221,1.2217,1.222,39200000.0
2009-04-14 08:44:00,1.2221,1.2229,1.2221,1.2228,105000000.0
2009-04-14 08:45:00,1.2228,1.223,1.2227,1.22295,37000000.0
2009-04-14 08:46:00,1.22295,1.2231,1.22235,1.2226,72200000.0
2009-04-14 08:47:00,1.2226,1.2227,1.22185,1.22215,32000000.0
2009-04-14 08:48:00,1.2223,1.22235,1.22195,1.22195,59600000.0
2009-04-14 08:49:00,1.22185,1.2219,1.2216,1.2216,18000000.0
2009-04-14 08:50:00,1.22165,1.2222,1.22145,1.2222,113800000.0
2009-04-14 08:51:00,1.2223,1.2223,1.2215,1.22165,21600000.0
2009-04-14 08:52:00,1.22175,1.22245,1.22175,1.2224,39400000.0
2009-04-14 08:53:00,1.2223,1.2231,1.2223,1.2227,38200000.0
2009-04-14 08:54:00,1.22265,1.2228,1.2221,1.2221,35200000.0
2009-04-14 08:55:00,1.2221,1.22235,1.2221,1.22235,6000000.0
2009-04-14 08:56:00,1.2222,1.2224,1.2222,1.2224,10000000.0
2009-04-14 08:57:00,1.22235,1.22235,1.22195,1.22215,23600000.0
2009-04-14 08:58:00,1.2221,1.2225,1.2221,1.2223,19200000.0
2009-04-14 08:59:00,1.22265,1.2228,1.2223,1.2225,30200000.0
2009-04-14 09:00:00,1.22265,1.2227,1.2223,1.2223,20000000.0
2009-04-14 09:01:00,1.22265,1.22295,1.2226,1.2229,12800000.0
2009-04-14 09:02:00,1.2233,1.2236,1.22305,1.22325,58000000.0
2009-04-14 09:03:00,1.22325,1.2234,1.22295,1.2234,17800000.0
2009-04-14 09:04:00,1.2234,1.2234,1.223,1.22325,60200000.0
2009-04-14 09:05:00,1.22325,1.22335,1.22245,1.2227,85200000.0
2009-04-14 09:06:00,1.2227,1.2233,1.22255,1.2233,28600000.0
2009-04-14 09:07:00,1.2233,1.2233,1.22305,1.2231,29400000.0
2009-04-14 09:08:00,1.2231,1.2233,1.22305,1.22305,36000000.0
2009-04-14 09:09:00,1.2231,1.2231,1.22305,1.22305,14800000.0
2009-04-14 09:10:00,1.22305,1.2232,1.22305,1.2232,15200000.0
2009-04-14 09:11:00,1.2231,1.22325,1.22305,1.22325,25400000.0
2009-04-14 09:12:00,1.22325,1.22325,1.22285,1.223,99600000.0
2009-04-14 09:13:00,1.223,1.223,1.22295,1.22295,49200000.0
2009-04-14 09:14:00,1.22295,1.223,1.22215,1.223,172400000.0
2009-04-14 09:15:00,1.22305,1.22345,1.2226,1.2234,131200000.0
2009-04-14 09:16:00,1.22335,1.22335,1.22315,1.2233,36400000.0
2009-04-14 09:17:00,1.2233,1.2236,1.22315,1.2236,49200000.0
2009-04-14 09:18:00,1.22355,1.22355,1.2229,1.223,16600000.0
2009-04-14 09:19:00,1.22325,1.22335,1.22265,1.2228,92600000.0
2009-04-14 09:20:00,1.22305,1.2233,1.22245,1.223,103000000.0
2009-04-14 09:21:00,1.223,1.2232,1.22265,1.2232,37800000.0
2009-04-14 09:22:00,1.2232,1.2232,1.22265,1.22285,39800000.0
2009-04-14 09:23:00,1.2229,1.2231,1.22285,1.223,44000000.0
2009-04-14 09:24:00,1.22315,1.22325,1.2229,1.2232,98000000.0
2009-04-14 09:25:00,1.22325,1.22325,1.2227,1.2228,44000000.0
2009-04-14 09:26:00,1.22255,1.2226,1.2222,1.2222,34600000.0
2009-04-14 09:27:00,1.2222,1.2224,1.2217,1.2223,122800000.0
2009-04-14 09:28:00,1.2223,1.2224,1.2223,1.2224,17000000.0
2009-04-14 09:29:00,1.2224,1.2224,1.2218,1.2223,144800000.0
2009-04-14 09:30:00,1.2223,1.2229,1.2223,1.2228,61000000.0
2009-04-14 09:31:00,1.2228,1.22285,1.2227,1.2228,34200000.0
2009-04-14 09:32:00,1.2228,1.2228,1.2227,1.2227,18400000.0
2009-04-14 09:33:00,1.2227,1.2227,1.22265,1.2227,20800000.0
2009-04-14 09:34:00,1.2227,1.2227,1.2227,1.2227,1000000.0
2009-04-14 09:35:00,1.2224,1.2224,1.22195,1.22205,27600000.0
2009-04-14 09:36:00,1.2221,1.2222,1.22205,1.2221,25400000.0
2009-04-14 09:37:00,1.2222,1.2222,1.22105,1.2213,79000000.0
2009-04-14 09:38:00,1.22125,1.22175,1.22125,1.2215,138600000.0
2009-04-14 09:39:00,1.2215,1.2215,1.2214,1.2214,45400000.0
2009-04-14 09:40:00,1.2214,1.2214,1.2212,1.22125,36500000.0
2009-04-14 09:41:00,1.22125,1.2213,1.2212,1.22125,21600000.0
2009-04-14 09:42:00,1.22135,1.22145,1.22135,1.22145,3000000.0
2009-04-14 09:43:00,1.2214,1.22155,1.22135,1.22145,12800000.0
2009-04-14 09:44:00,1.2216,1.2217,1.22135,1.22165,30200000.0
2009-04-14 09:45:00,1.2218,1.2219,1.22175,1.2218,11000000.0
2009-04-14 09:46:00,1.2218,1.2219,1.2218,1.22185,6000000.0
2009-04-14 09:47:00,1.2219,1.22215,1.22105,1.22105,70000000.0
2009-04-14 09:48:00,1.221,1.221,1.22085,1.221,25600000.0
2009-04-14 09:49:00,1.221,1.221,1.22075,1.2209,24600000.0
2009-04-14 09:50:00,1.2209,1.2209,1.2208,1.2208,24600000.0
2009-04-14 09:51:00,1.2208,1.22125,1.22055,1.22075,42800000.0
2009-04-14 09:52:00,1.22085,1.221,1.2208,1.221,13600000.0
2009-04-14 09:53:00,1.221,1.221,1.221,1.221,8400000.0
2009-04-14 09:54:00,1.221,1.221,1.221,1.221,5800000.0
2009-04-14 09:55:00,1.221,1.2212,1.2209,1.221,15800000.0
2009-04-14 09:56:00,1.221,1.221,1.221,1.221,20800000.0
2009-04-14 09:57:00,1.221,1.221,1.221,1.221,71400000.0
2009-04-14 09:58:00,1.22105,1.22115,1.22105,1.22115,2000000.0
2009-04-14 09:59:00,1.22125,1.2226,1.22125,1.2225,37800000.0
2009-04-14 10:00:00,1.2224,1.22255,1.2218,1.222,103200000.0
2009-04-14 10:01:00,1.222,1.2222,1.222,1.2221,46800000.0
2009-04-14 10:02:00,1.22215,1.2222,1.222,1.2222,10400000.0
2009-04-14 10:03:00,1.22225,1.22235,1.2222,1.2222,13800000.0
2009-04-14 10:04:00,1.2222,1.22235,1.222,1.2223,42000000.0
2009-04-14 10:05:00,1.22245,1.22245,1.2222,1.2223,7000000.0
2009-04-14 10:06:00,1.2223,1.2224,1.2223,1.2224,16800000.0
2009-04-14 10:07:00,1.2223,1.22245,1.2223,1.2224,13200000.0
2009-04-14 10:08:00,1.22235,1.22245,1.22235,1.22245,11800000.0
2009-04-14 10:09:00,1.2225,1.2225,1.2223,1.2225,12000000.0
2009-04-14 10:10:00,1.22245,1.2227,1.22245,1.22265,67000000.0
2009-04-14 10:11:00,1.22265,1.22265,1.22265,1.22265,6000000.0
2009-04-14 10:12:00,1.22265,1.22265,1.2226,1.2226,7000000.0
2009-04-14 10:13:00,1.2226,1.2238,1.2226,1.22375,41600000.0
2009-04-14 10:14:00,1.22385,1.2239,1.2234,1.2234,16600000.0
2009-04-14 10:15:00,1.22335,1.2234,1.22335,1.2234,9000000.0
2009-04-14 10:16:00,1.2234,1.22345,1.2234,1.22345,6200000.0
2009-04-14 10:17:00,1.22345,1.22345,1.2234,1.2234,11600000.0
2009-04-14 10:18:00,1.2234,1.2234,1.22295,1.22295,37000000.0
2009-04-14 10:19:00,1.2226,1.2229,1.2226,1.2229,28400000.0
2009-04-14 10:20:00,1.22273,1.22277,1.22252,1.22252,92600000.0
2009-04-14 10:21:00,1.22265,1.22265,1.22255,1.2226,8600000.0
2009-04-14 10:22:00,1.2226,1.2227,1.22205,1.2224,59400000.0
2009-04-14 10:23:00,1.2224,1.2224,1.22235,1.2224,81200000.0
2009-04-14 10:24:00,1.22245,1.2226,1.22245,1.2226,34800000.0
2009-04-14 10:25:00,1.2226,1.2226,1.2226,1.2226,6600000.0
2009-04-14 10:26:00,1.2226,1.2226,1.2224,1.22245,10800000.0
2009-04-14 10:27:00,1.2224,1.2224,1.2224,1.2224,4800000.0
2009-04-14 10:28:00,1.2224,1.2224,1.22235,1.2224,30400000.0
2009-04-14 10:29:00,1.2224,1.2224,1.222,1.22205,66200000.0
2009-04-14 10:30:00,1.2222,1.22225,1.2216,1.22175,56200000.0
2009-04-14 10:31:00,1.2218,1.2219,1.22155,1.22175,33400000.0
2009-04-14 10:32:00,1.22162,1.22181,1.2212,1.22124,262000000.0
2009-04-14 10:33:00,1.22175,1.22175,1.22165,1.22165,13400000.0
2009-04-14 10:34:00,1.22165,1.2217,1.2216,1.2216,10800000.0
2009-04-14 10:35:00,1.2217,1.2219,1.2217,1.2219,6400000.0
2009-04-14 10:36:00,1.2219,1.2219,1.2219,1.2219,1000000.0
2009-04-14 10:37:00,1.2219,1.2224,1.2219,1.2223,25200000.0
2009-04-14 10:38:00,1.2223,1.22285,1.2223,1.22285,26200000.0
2009-04-14 10:39:00,1.2229,1.2233,1.2227,1.2228,155200000.0
2009-04-14 10:40:00,1.2228,1.2229,1.2227,1.2229,8800000.0
2009-04-14 10:41:00,1.2231,1.2237,1.2225,1.22255,85800000.0
2009-04-14 10:42:00,1.2226,1.2226,1.2221,1.2224,32200000.0
2009-04-14 10:43:00,1.22235,1.22235,1.22205,1.2222,8200000.0
2009-04-14 10:44:00,1.22215,1.22275,1.222,1.22265,79000000.0
2009-04-14 10:45:00,1.2226,1.22275,1.2226,1.22275,32200000.0
2009-04-14 10:46:00,1.2228,1.2228,1.22265,1.2228,69400000.0
2009-04-14 10:47:00,1.2229,1.2231,1.22275,1.22295,52200000.0
2009-04-14 10:48:00,1.22295,1.22295,1.2228,1.22295,17800000.0
2009-04-14 10:49:00,1.22295,1.22295,1.2221,1.2222,35200000.0
2009-04-14 10:50:00,1.2223,1.2223,1.2222,1.22225,3000000.0
2009-04-14 10:51:00,1.2222,1.22225,1.22205,1.22225,18600000.0
2009-04-14 10:52:00,1.22225,1.22235,1.22225,1.22225,7200000.0
2009-04-14 10:53:00,1.22225,1.22225,1.22205,1.22225,8200000.0
2009-04-14 10:54:00,1.22205,1.2221,1.22205,1.2221,15600000.0
2009-04-14 10:55:00,1.2222,1.22225,1.2222,1.22225,5000000.0
2009-04-14 10:56:00,1.2223,1.2223,1.2221,1.2223,65800000.0
2009-04-14 10:57:00,1.22225,1.22225,1.22225,1.22225,1000000.0
2009-04-14 10:58:00,1.2224,1.2225,1.22215,1.2225,17200000.0
2009-04-14 10:59:00,1.2225,1.2227,1.2224,1.2227,60600000.0
2009-04-14 11:00:00,1.22275,1.22295,1.22255,1.22275,78600000.0
2009-04-14 11:01:00,1.2228,1.2228,1.2224,1.2226,36200000.0
2009-04-14 11:02:00,1.2226,1.2226,1.2221,1.22215,28800000.0
2009-04-14 11:03:00,1.22215,1.22215,1.22215,1.22215,3000000.0
2009-04-14 11:04:00,1.22215,1.2224,1.2221,1.22215,15000000.0
2009-04-14 11:05:00,1.22215,1.2223,1.22215,1.22225,22000000.0
2009-04-14 11:06:00,1.22235,1.2226,1.22215,1.22235,44000000.0
2009-04-14 11:07:00,1.22235,1.22235,1.2221,1.2223,12000000.0
2009-04-14 11:08:00,1.2223,1.2223,1.2221,1.2221,19200000.0
2009-04-14 11:09:00,1.2221,1.2221,1.2219,1.2219,35200000.0
2009-04-14 11:10:00,1.22185,1.22195,1.2216,1.2219,127000000.0
2009-04-14 11:11:00,1.2217,1.22175,1.2212,1.22155,59200000.0
2009-04-14 11:12:00,1.2216,1.2221,1.2212,1.2215,118400000.0
2009-04-14 11:13:00,1.2215,1.2215,1.2199,1.22,133800000.0
2009-04-14 11:14:00,1.21995,1.2202,1.2196,1.22,69200000.0
2009-04-14 11:15:00,1.21985,1.22055,1.21985,1.22055,41000000.0
2009-04-14 11:16:00,1.22055,1.22055,1.21915,1.21935,70400000.0
2009-04-14 11:17:00,1.21935,1.21935,1.21895,1.21935,57000000.0
2009-04-14 11:18:00,1.2195,1.2197,1.2195,1.2196,35400000.0
2009-04-14 11:19:00,1.21975,1.21995,1.21955,1.21995,76600000.0
2009-04-14 11:20:00,1.21995,1.22,1.21985,1.22,27400000.0
2009-04-14 11:21:00,1.22,1.2201,1.2193,1.21935,76000000.0
2009-04-14 11:22:00,1.21935,1.22045,1.21935,1.2197,97000000.0
2009-04-14 11:23:00,1.2198,1.2201,1.21975,1.21995,79400000.0
2009-04-14 11:24:00,1.21995,1.22015,1.21995,1.22,17000000.0
2009-04-14 11:25:00,1.21995,1.22025,1.21995,1.22025,36400000.0
2009-04-14 11:26:00,1.22045,1.22045,1.22045,1.22045,1000000.0
2009-04-14 11:27:00,1.22065,1.2207,1.22065,1.2207,33800000.0
2009-04-14 11:28:00,1.2207,1.2207,1.2205,1.2205,29200000.0
2009-04-14 11:29:00,1.22055,1.2207,1.2205,1.2207,22200000.0
2009-04-14 11:30:00,1.2207,1.2207,1.21975,1.21975,207000000.0
2009-04-14 11:31:00,1.2197,1.21995,1.21885,1.21915,230400000.0
2009-04-14 11:32:00,1.21925,1.22025,1.21925,1.22025,59400000.0
2009-04-14 11:33:00,1.22025,1.2205,1.22025,1.22045,67200000.0
2009-04-14 11:34:00,1.2205,1.2205,1.21985,1.2199,15200000.0
2009-04-14 11:35:00,1.21985,1.21985,1.2197,1.2198,33800000.0
2009-04-14 11:36:00,1.2199,1.22005,1.21985,1.21985,9400000.0
2009-04-14 11:37:00,1.2197,1.2197,1.21865,1.21905,109200000.0
2009-04-14 11:38:00,1.219,1.21905,1.21845,1.2187,125400000.0
2009-04-14 11:39:00,1.2187,1.2192,1.2187,1.2192,63600000.0
2009-04-14 11:40:00,1.21915,1.21915,1.21915,1.21915,2000000.0
2009-04-14 11:41:00,1.21915,1.21915,1.2189,1.2189,15000000.0
2009-04-14 11:42:00,1.21885,1.219,1.21885,1.219,8000000.0
2009-04-14 11:43:00,1.21895,1.21905,1.21885,1.21895,89600000.0
2009-04-14 11:44:00,1.21895,1.2192,1.21885,1.2191,73600000.0
2009-04-14 11:45:00,1.2191,1.2191,1.219,1.219,41800000.0
2009-04-14 11:46:00,1.219,1.2192,1.219,1.2192,57600000.0
2009-04-14 11:47:00,1.2192,1.21925,1.2189,1.2192,65400000.0
2009-04-14 11:48:00,1.21925,1.21935,1.2192,1.21935,12600000.0
2009-04-14 11:49:00,1.2192,1.21925,1.21875,1.21895,97000000.0
2009-04-14 11:50:00,1.219,1.21905,1.219,1.21905,2000000.0
2009-04-14 11:51:00,1.21915,1.2192,1.219,1.21915,18000000.0
2009-04-14 11:52:00,1.2191,1.21915,1.21875,1.219,44600000.0
2009-04-14 11:53:00,1.21875,1.21895,1.2186,1.2186,25400000.0
2009-04-14 11:54:00,1.2187,1.2187,1.2186,1.2187,6800000.0
2009-04-14 11:55:00,1.2187,1.21885,1.2186,1.21885,73600000.0
2009-04-14 11:56:00,1.2189,1.21895,1.2186,1.21895,45800000.0
2009-04-14 11:57:00,1.219,1.219,1.2186,1.2187,8600000.0
2009-04-14 11:58:00,1.2187,1.2187,1.2185,1.2185,58400000.0
2009-04-14 11:59:00,1.2185,1.2185,1.2182,1.2183,132600000.0
2009-04-14 12:00:00,1.2183,1.2189,1.21805,1.2184,61000000.0
2009-04-14 12:01:00,1.2183,1.2186,1.2182,1.2185,77000000.0
2009-04-14 12:02:00,1.21855,1.2188,1.21855,1.2187,47000000.0
2009-04-14 12:03:00,1.2187,1.2189,1.2187,1.2189,17600000.0
2009-04-14 12:04:00,1.2189,1.21905,1.2186,1.21865,33800000.0
2009-04-14 12:05:00,1.21875,1.21905,1.2187,1.21905,76000000.0
2009-04-14 12:06:00,1.219,1.21955,1.219,1.21935,94600001.0
2009-04-14 12:07:00,1.2195,1.2196,1.2195,1.2196,9000000.0
2009-04-14 12:08:00,1.2196,1.2196,1.2196,1.2196,11000000.0
2009-04-14 12:09:00,1.2196,1.2198,1.21905,1.2192,30100000.0
2009-04-14 12:10:00,1.2193,1.2193,1.2188,1.2192,12600000.0
2009-04-14 12:11:00,1.2192,1.2192,1.2187,1.2188,31800000.0
2009-04-14 12:12:00,1.2187,1.2187,1.2187,1.2187,4800000.0
2009-04-14 12:13:00,1.21893,1.21893,1.21826,1.2185,82800000.0
2009-04-14 12:14:00,1.21875,1.21875,1.2182,1.21825,52800000.0
2009-04-14 12:15:00,1.2183,1.2184,1.21825,1.21825,82800000.0
2009-04-14 12:16:00,1.2183,1.2183,1.21805,1.2183,95600000.0
2009-04-14 12:17:00,1.21835,1.21835,1.21835,1.21835,12400000.0
2009-04-14 12:18:00,1.21835,1.2187,1.21835,1.2186,70000000.0
2009-04-14 12:19:00,1.2186,1.2189,1.21855,1.2189,32800000.0
2009-04-14 12:20:00,1.21895,1.21895,1.2187,1.2188,37600000.0
2009-04-14 12:21:00,1.21895,1.21955,1.2187,1.2193,75800000.0
2009-04-14 12:22:00,1.2193,1.2193,1.2192,1.2192,6000000.0
2009-04-14 12:23:00,1.2193,1.21955,1.21885,1.21955,87600000.0
2009-04-14 12:24:00,1.21955,1.21955,1.21925,1.21925,14600000.0
2009-04-14 12:25:00,1.21925,1.2194,1.21915,1.2193,30400000.0
2009-04-14 12:26:00,1.2193,1.2193,1.21915,1.21925,35200000.0
2009-04-14 12:27:00,1.21925,1.21925,1.21925,1.21925,30600000.0
2009-04-14 12:28:00,1.2193,1.2196,1.2192,1.21955,102600000.0
2009-04-14 12:29:00,1.21955,1.21975,1.21955,1.2197,10200000.0
2009-04-14 12:30:00,1.2197,1.2198,1.2197,1.2197,30600000.0
2009-04-14 12:31:00,1.21975,1.22085,1.21975,1.22085,50800000.0
2009-04-14 12:32:00,1.22135,1.22135,1.2201,1.22045,95200000.0
2009-04-14 12:33:00,1.2205,1.2206,1.2205,1.2206,11400000.0
2009-04-14 12:34:00,1.2205,1.22055,1.2195,1.22005,104600000.0
2009-04-14 12:35:00,1.22,1.22,1.22,1.22,8600000.0
2009-04-14 12:36:00,1.22015,1.2202,1.21995,1.21995,25000000.0
2009-04-14 12:37:00,1.21995,1.21995,1.219,1.2193,106400000.0
2009-04-14 12:38:00,1.2193,1.21935,1.2193,1.21935,3000000.0
2009-04-14 12:39:00,1.2193,1.21935,1.219,1.21935,14400000.0
2009-04-14 12:40:00,1.21935,1.2198,1.21935,1.21975,15000000.0
2009-04-14 12:41:00,1.2198,1.2198,1.2196,1.2197,26400000.0
2009-04-14 12:42:00,1.2197,1.2198,1.2197,1.2198,8200000.0
2009-04-14 12:43:00,1.2198,1.2198,1.21955,1.2196,30000000.0
2009-04-14 12:44:00,1.21965,1.21985,1.2195,1.2197,39200000.0
2009-04-14 12:45:00,1.21975,1.2198,1.21965,1.2197,54600000.0
2009-04-14 12:46:00,1.2197,1.2198,1.21945,1.21965,135600000.0
2009-04-14 12:47:00,1.2197,1.2198,1.21945,1.21945,58600000.0
2009-04-14 12:48:00,1.2194,1.2195,1.21895,1.2195,48200000.0
2009-04-14 12:49:00,1.2193,1.2195,1.2193,1.21935,20000000.0
2009-04-14 12:50:00,1.21945,1.2195,1.219,1.2193,42200000.0
2009-04-14 12:51:00,1.21945,1.21945,1.21925,1.2193,18000000.0
2009-04-14 12:52:00,1.2193,1.21945,1.21925,1.21925,20000000.0
2009-04-14 12:53:00,1.21945,1.2196,1.2193,1.2193,18000000.0
2009-04-14 12:54:00,1.2193,1.2193,1.2188,1.2188,28000000.0
2009-04-14 12:55:00,1.21875,1.21875,1.218,1.218,72800000.0
2009-04-14 12:56:00,1.218,1.218,1.2175,1.21755,75400000.0
2009-04-14 12:57:00,1.21755,1.21775,1.2173,1.21775,124200000.0
2009-04-14 12:58:00,1.2178,1.218,1.21765,1.21765,33200000.0
2009-04-14 12:59:00,1.21765,1.21765,1.2174,1.2175,16600000.0
2009-04-14 13:00:00,1.21755,1.21755,1.21705,1.2171,98400000.0
2009-04-14 13:01:00,1.21705,1.21705,1.2164,1.2166,173000000.0
2009-04-14 13:02:00,1.2166,1.2168,1.2163,1.2164,59600000.0
2009-04-14 13:03:00,1.21635,1.2165,1.2146,1.2153,255200000.0
2009-04-14 13:04:00,1.2154,1.21555,1.21465,1.2153,224000000.0
2009-04-14 13:05:00,1.2153,1.2153,1.2146,1.21505,112800000.0
2009-04-14 13:06:00,1.21505,1.2153,1.2145,1.2146,157600000.0
2009-04-14 13:07:00,1.2146,1.2147,1.2134,1.2135,318800000.0
2009-04-14 13:08:00,1.2135,1.214,1.2135,1.214,143700001.0
2009-04-14 13:09:00,1.21395,1.2143,1.21375,1.2141,172000000.0
2009-04-14 13:10:00,1.21405,1.2145,1.214,1.2143,172400000.0
2009-04-14 13:11:00,1.21445,1.21445,1.21355,1.2136,158200000.0
2009-04-14 13:12:00,1.2136,1.2136,1.21335,1.2135,125800000.0
2009-04-14 13:13:00,1.2135,1.2138,1.21335,1.2138,87800000.0
2009-04-14 13:14:00,1.2138,1.21385,1.2133,1.2134,144000000.0
2009-04-14 13:15:00,1.2134,1.21375,1.2134,1.21375,96600000.0
2009-04-14 13:16:00,1.21365,1.21425,1.2136,1.2141,142000000.0
2009-04-14 13:17:00,1.2141,1.2144,1.2139,1.2144,45800000.0
2009-04-14 13:18:00,1.2144,1.21455,1.21435,1.2145,105800000.0
2009-04-14 13:19:00,1.2145,1.2146,1.21435,1.21435,111800000.0
2009-04-14 13:20:00,1.21445,1.2147,1.2143,1.21435,92000000.0
2009-04-14 13:21:00,1.21435,1.21465,1.21435,1.21465,62000000.0
2009-04-14 13:22:00,1.21455,1.21485,1.21445,1.2146,94200000.0
2009-04-14 13:23:00,1.2146,1.2146,1.2142,1.2142,68200000.0
2009-04-14 13:24:00,1.2142,1.2144,1.21385,1.21385,149400000.0
2009-04-14 13:25:00,1.21395,1.21395,1.2138,1.2138,49400000.0
2009-04-14 13:26:00,1.2138,1.2139,1.2137,1.2139,72600000.0
2009-04-14 13:27:00,1.2139,1.21475,1.21385,1.2146,173400000.0
2009-04-14 13:28:00,1.21455,1.21485,1.2145,1.21475,136000000.0
2009-04-14 13:29:00,1.21475,1.2149,1.21475,1.21485,121000000.0
2009-04-14 13:30:00,1.21485,1.21565,1.21485,1.2156,169400000.0
2009-04-14 13:31:00,1.2156,1.2156,1.21515,1.21515,101600000.0
2009-04-14 13:32:00,1.21515,1.2153,1.21515,1.21525,88000000.0
2009-04-14 13:33:00,1.21545,1.2157,1.21525,1.2155,116600000.0
2009-04-14 13:34:00,1.21545,1.21545,1.2153,1.2153,72200000.0
2009-04-14 13:35:00,1.2153,1.21535,1.21515,1.21515,86400000.0
2009-04-14 13:36:00,1.21515,1.2155,1.21515,1.2154,109600000.0
2009-04-14 13:37:00,1.2154,1.21585,1.2154,1.2155,51600000.0
2009-04-14 13:38:00,1.21565,1.21585,1.21535,1.21565,105200000.0
2009-04-14 13:39:00,1.21565,1.2159,1.21565,1.21585,72800000.0
2009-04-14 13:40:00,1.21585,1.21585,1.21555,1.2157,81800000.0
2009-04-14 13:41:00,1.21555,1.2164,1.21555,1.2159,90400000.0
2009-04-14 13:42:00,1.2159,1.2159,1.2155,1.21575,145200000.0
2009-04-14 13:43:00,1.21575,1.21575,1.2152,1.2153,166400000.0
2009-04-14 13:44:00,1.2153,1.2154,1.21415,1.2145,244800000.0
2009-04-14 13:45:00,1.2145,1.2145,1.2136,1.2139,231000000.0
2009-04-14 13:46:00,1.21405,1.2144,1.214,1.2144,65600000.0
2009-04-14 13:47:00,1.2144,1.2144,1.2137,1.21375,93800000.0
2009-04-14 13:48:00,1.21375,1.21375,1.2133,1.21365,258000000.0
2009-04-14 13:49:00,1.21365,1.2139,1.21315,1.2133,187600000.0
2009-04-14 13:50:00,1.2133,1.21385,1.213,1.21365,239000000.0
2009-04-14 13:51:00,1.21375,1.21385,1.2131,1.2132,213600000.0
2009-04-14 13:52:00,1.2132,1.2132,1.21295,1.213,65400000.0
2009-04-14 13:53:00,1.213,1.2131,1.21255,1.213,218100000.0
2009-04-14 13:54:00,1.21315,1.2136,1.2128,1.2135,170600000.0
2009-04-14 13:55:00,1.21355,1.2137,1.2134,1.2137,86200000.0
2009-04-14 13:56:00,1.2138,1.2143,1.2137,1.2143,51200000.0
2009-04-14 13:57:00,1.2142,1.2145,1.21405,1.21405,169600000.0
2009-04-14 13:58:00,1.214,1.21405,1.2135,1.2136,99900000.0
2009-04-14 13:59:00,1.21355,1.214,1.2135,1.214,152800000.0
2009-04-14 14:00:00,1.21405,1.21445,1.21405,1.2143,218600000.0
2009-04-14 14:01:00,1.21445,1.2147,1.21425,1.21425,34000000.0
2009-04-14 14:02:00,1.2146,1.21475,1.2145,1.2147,39600000.0
2009-04-14 14:03:00,1.21465,1.21465,1.21435,1.2146,135800000.0
2009-04-14 14:04:00,1.2146,1.2146,1.2144,1.2145,180400000.0
2009-04-14 14:05:00,1.2146,1.2146,1.2144,1.21445,97200000.0
2009-04-14 14:06:00,1.21445,1.2145,1.2141,1.2141,79200000.0
2009-04-14 14:07:00,1.2141,1.2142,1.2139,1.2139,96200000.0
2009-04-14 14:08:00,1.214,1.214,1.2139,1.214,67400000.0
2009-04-14 14:09:00,1.214,1.214,1.2136,1.2136,90100000.0
2009-04-14 14:10:00,1.2135,1.2136,1.2133,1.2135,98300000.0
2009-04-14 14:11:00,1.2134,1.2136,1.2134,1.2136,66000000.0
2009-04-14 14:12:00,1.21355,1.2136,1.2134,1.2135,47400000.0
2009-04-14 14:13:00,1.21345,1.2136,1.2132,1.2133,40800000.0
2009-04-14 14:14:00,1.2135,1.21365,1.2134,1.2135,55600000.0
2009-04-14 14:15:00,1.21345,1.2143,1.21325,1.2141,164200000.0
2009-04-14 14:16:00,1.2141,1.2143,1.2139,1.2143,88200000.0
2009-04-14 14:17:00,1.2143,1.21475,1.2142,1.2142,123000000.0
2009-04-14 14:18:00,1.2142,1.2143,1.21395,1.21395,86600000.0
2009-04-14 14:19:00,1.214,1.214,1.2132,1.2132,188800000.0
2009-04-14 14:20:00,1.2131,1.21325,1.2126,1.2126,98200001.0
2009-04-14 14:21:00,1.2126,1.213,1.21255,1.21265,160600000.0
2009-04-14 14:22:00,1.2127,1.21325,1.21255,1.21275,218600000.0
2009-04-14 14:23:00,1.2128,1.2129,1.212,1.2122,166000000.0
2009-04-14 14:24:00,1.2123,1.21235,1.2119,1.21205,113200000.0
2009-04-14 14:25:00,1.2122,1.2123,1.2115,1.2115,120600000.0
2009-04-14 14:26:00,1.2115,1.2117,1.2112,1.2116,240399999.0
2009-04-14 14:27:00,1.2116,1.2116,1.2109,1.2109,138000000.0
2009-04-14 14:28:00,1.211,1.21195,1.2109,1.21195,139800000.0
2009-04-14 14:29:00,1.2119,1.21255,1.21165,1.21215,151200000.0
2009-04-14 14:30:00,1.2122,1.21335,1.2122,1.2131,136400000.0
2009-04-14 14:31:00,1.2131,1.21375,1.2131,1.2133,153600000.0
2009-04-14 14:32:00,1.2133,1.21395,1.2131,1.21375,98600000.0
2009-04-14 14:33:00,1.2136,1.2142,1.2135,1.21365,82400000.0
2009-04-14 14:34:00,1.2137,1.214,1.21355,1.2136,162400000.0
2009-04-14 14:35:00,1.2136,1.2136,1.2128,1.2131,144000000.0
2009-04-14 14:36:00,1.2131,1.21335,1.21255,1.2129,185200000.0
2009-04-14 14:37:00,1.21295,1.2131,1.21265,1.21265,88000000.0
2009-04-14 14:38:00,1.21285,1.21385,1.21285,1.2136,183999999.0
2009-04-14 14:39:00,1.2136,1.2138,1.2131,1.21315,105000000.0
2009-04-14 14:40:00,1.21325,1.21415,1.21325,1.2137,159700001.0
2009-04-14 14:41:00,1.2137,1.2138,1.2129,1.2131,131600000.0
2009-04-14 14:42:00,1.2127,1.2129,1.2126,1.21275,70200000.0
2009-04-14 14:43:00,1.213,1.2137,1.21275,1.2137,206000000.0
2009-04-14 14:44:00,1.2137,1.21425,1.21335,1.21375,353200001.0
2009-04-14 14:45:00,1.21385,1.2142,1.2134,1.21345,428699999.0
2009-04-14 14:46:00,1.21345,1.21405,1.2134,1.21365,480600000.0
2009-04-14 14:47:00,1.21365,1.21375,1.21295,1.2132,390400000.0
2009-04-14 14:48:00,1.2128,1.2132,1.21265,1.2132,412800000.0
2009-04-14 14:49:00,1.2132,1.2133,1.21305,1.2132,95600000.0
2009-04-14 14:50:00,1.2133,1.2137,1.2133,1.21355,342400003.0
2009-04-14 14:51:00,1.21355,1.2137,1.2134,1.2137,102000000.0
2009-04-14 14:52:00,1.21375,1.2138,1.2134,1.2135,140000000.0
2009-04-14 14:53:00,1.2135,1.21385,1.2135,1.21355,277400000.0
2009-04-14 14:54:00,1.21355,1.2142,1.2131,1.2142,211600000.0
2009-04-14 14:55:00,1.2143,1.2147,1.21325,1.2136,278200000.0
2009-04-14 14:56:00,1.21365,1.2143,1.2133,1.2143,260600000.0
2009-04-14 14:57:00,1.2145,1.2151,1.21445,1.215,291200000.0
2009-04-14 14:58:00,1.215,1.2157,1.2149,1.215,144000000.0
2009-04-14 14:59:00,1.215,1.215,1.2145,1.2147,141400000.0
2009-04-14 15:00:00,1.21465,1.215,1.21455,1.2149,132600000.0
2009-04-14 15:01:00,1.2149,1.2149,1.2142,1.2146,225000000.0
2009-04-14 15:02:00,1.2146,1.2147,1.2144,1.2144,122000000.0
2009-04-14 15:03:00,1.21435,1.2145,1.2143,1.2144,78400000.0
2009-04-14 15:04:00,1.2145,1.21475,1.2145,1.21475,169800000.0
2009-04-14 15:05:00,1.2149,1.2153,1.2148,1.215,254200000.0
2009-04-14 15:06:00,1.21495,1.21525,1.21485,1.21485,255000000.0
2009-04-14 15:07:00,1.2149,1.21535,1.21485,1.21515,462000000.0
2009-04-14 15:08:00,1.21515,1.21525,1.215,1.2151,245600000.0
2009-04-14 15:09:00,1.2151,1.21515,1.2146,1.21475,229400000.0
2009-04-14 15:10:00,1.2148,1.2153,1.2147,1.2152,143200000.0
2009-04-14 15:11:00,1.21515,1.21525,1.2148,1.2149,196600000.0
2009-04-14 15:12:00,1.2149,1.21525,1.2148,1.215,121000000.0
2009-04-14 15:13:00,1.215,1.2152,1.2149,1.215,141800000.0
2009-04-14 15:14:00,1.2151,1.21525,1.2151,1.21525,53400000.0
2009-04-14 15:15:00,1.21525,1.2157,1.2152,1.2156,115200000.0
2009-04-14 15:16:00,1.2156,1.21625,1.21505,1.21505,286500000.0
2009-04-14 15:17:00,1.2151,1.2152,1.2151,1.2151,9600000.0
2009-04-14 15:18:00,1.215,1.2152,1.2148,1.2151,86600000.0
2009-04-14 15:19:00,1.21505,1.2159,1.215,1.2159,75200000.0
2009-04-14 15:20:00,1.21585,1.21585,1.2148,1.21485,144200000.0
2009-04-14 15:21:00,1.215,1.215,1.21435,1.2144,84600000.0
2009-04-14 15:22:00,1.2144,1.2145,1.2143,1.2144,51600000.0
2009-04-14 15:23:00,1.2144,1.2155,1.2144,1.2154,241400000.0
2009-04-14 15:24:00,1.2155,1.2155,1.21485,1.21485,107600000.0
2009-04-14 15:25:00,1.21485,1.2151,1.2146,1.21465,72800000.0
2009-04-14 15:26:00,1.2146,1.2152,1.2146,1.21485,92600000.0
2009-04-14 15:27:00,1.215,1.2158,1.2148,1.21495,253800000.0
2009-04-14 15:28:00,1.21495,1.215,1.2145,1.2147,198800000.0
2009-04-14 15:29:00,1.2147,1.2153,1.2147,1.2149,144000000.0
2009-04-14 15:30:00,1.2149,1.21515,1.2148,1.21515,144400000.0
2009-04-14 15:31:00,1.2152,1.21545,1.21505,1.21535,101400000.0
2009-04-14 15:32:00,1.21535,1.2159,1.21535,1.2159,64400000.0
2009-04-14 15:33:00,1.2159,1.2159,1.2154,1.21555,103800000.0
2009-04-14 15:34:00,1.2155,1.21615,1.2155,1.21605,237200000.0
2009-04-14 15:35:00,1.21605,1.217,1.216,1.2169,264000000.0
2009-04-14 15:36:00,1.21695,1.2178,1.21675,1.2177,217800000.0
2009-04-14 15:37:00,1.2177,1.2179,1.21705,1.2173,249800000.0
2009-04-14 15:38:00,1.21725,1.21725,1.217,1.217,86800000.0
2009-04-14 15:39:00,1.217,1.2171,1.2161,1.2161,116000000.0
2009-04-14 15:40:00,1.21615,1.21695,1.21615,1.2167,112700000.0
2009-04-14 15:41:00,1.21665,1.2167,1.21625,1.21665,134200000.0
2009-04-14 15:42:00,1.2167,1.2172,1.2167,1.21695,79000000.0
2009-04-14 15:43:00,1.217,1.2171,1.21675,1.2168,53800000.0
2009-04-14 15:44:00,1.21675,1.2168,1.21645,1.2165,73200000.0
2009-04-14 15:45:00,1.2165,1.21695,1.2165,1.2167,153600000.0
2009-04-14 15:46:00,1.2167,1.2168,1.21665,1.2168,90000000.0
2009-04-14 15:47:00,1.2168,1.2171,1.21665,1.217,181000000.0
2009-04-14 15:48:00,1.217,1.2174,1.21675,1.2173,177200000.0
2009-04-14 15:49:00,1.21735,1.2174,1.2165,1.2169,99400000.0
2009-04-14 15:50:00,1.2169,1.2173,1.2162,1.2164,161400000.0
2009-04-14 15:51:00,1.2164,1.2169,1.2162,1.2169,129000000.0
2009-04-14 15:52:00,1.2169,1.2169,1.21605,1.21605,118800000.0
2009-04-14 15:53:00,1.2161,1.2165,1.2161,1.2162,142400000.0
2009-04-14 15:54:00,1.2163,1.2167,1.2163,1.2164,49500000.0
2009-04-14 15:55:00,1.2164,1.2164,1.2158,1.2161,138400000.0
2009-04-14 15:56:00,1.2161,1.2162,1.21585,1.216,114200000.0
2009-04-14 15:57:00,1.2161,1.2161,1.2155,1.21585,130800000.0
2009-04-14 15:58:00,1.2159,1.21605,1.2155,1.2155,113400000.0
2009-04-14 15:59:00,1.2155,1.2155,1.2147,1.2148,198400000.0
2009-04-14 16:00:00,1.2149,1.21525,1.21475,1.2148,161000000.0
2009-04-14 16:01:00,1.2148,1.215,1.21465,1.2149,208200000.0
2009-04-14 16:02:00,1.21485,1.2149,1.21375,1.21425,238400000.0
2009-04-14 16:03:00,1.21435,1.21455,1.214,1.2141,125800000.0
2009-04-14 16:04:00,1.2142,1.2142,1.2136,1.2136,269000000.0
2009-04-14 16:05:00,1.2136,1.214,1.21305,1.214,361700000.0
2009-04-14 16:06:00,1.214,1.2142,1.21365,1.2138,247000000.0
2009-04-14 16:07:00,1.2139,1.21405,1.21375,1.214,109800000.0
2009-04-14 16:08:00,1.2139,1.21445,1.2139,1.21395,187600000.0
2009-04-14 16:09:00,1.214,1.21405,1.21395,1.21405,126200000.0
2009-04-14 16:10:00,1.21405,1.21465,1.21405,1.21455,205200000.0
2009-04-14 16:11:00,1.21455,1.21455,1.21395,1.21425,189000000.0
2009-04-14 16:12:00,1.21425,1.21425,1.21325,1.21365,123000000.0
2009-04-14 16:13:00,1.2139,1.21445,1.2139,1.21425,154200000.0
2009-04-14 16:14:00,1.2144,1.21465,1.21425,1.21465,150800000.0
2009-04-14 16:15:00,1.21465,1.215,1.21455,1.21465,275800000.0
2009-04-14 16:16:00,1.2147,1.21495,1.2139,1.21405,154600000.0
2009-04-14 16:17:00,1.21415,1.21445,1.21415,1.21435,183400000.0
2009-04-14 16:18:00,1.2144,1.2145,1.21395,1.214,72800000.0
2009-04-14 16:19:00,1.21405,1.2141,1.214,1.21405,7800000.0
2009-04-14 16:20:00,1.21405,1.21405,1.2139,1.2139,52400000.0
2009-04-14 16:21:00,1.2139,1.2143,1.21385,1.2143,78200000.0
2009-04-14 16:22:00,1.2142,1.21425,1.2133,1.2134,125800000.0
2009-04-14 16:23:00,1.2134,1.2141,1.2133,1.2138,154600000.0
2009-04-14 16:24:00,1.2138,1.2138,1.2136,1.21375,105800000.0
2009-04-14 16:25:00,1.2137,1.2139,1.2135,1.2137,176400000.0
2009-04-14 16:26:00,1.21365,1.21425,1.21345,1.21365,206600000.0
2009-04-14 16:27:00,1.2137,1.214,1.21345,1.21345,169600000.0
2009-04-14 16:28:00,1.21345,1.2135,1.2131,1.2133,189400000.0
2009-04-14 16:29:00,1.2133,1.2133,1.2132,1.2132,23000000.0
2009-04-14 16:30:00,1.2132,1.2132,1.2128,1.21285,162500000.0
2009-04-14 16:31:00,1.21285,1.21325,1.2127,1.21325,263399999.0
2009-04-14 16:32:00,1.21325,1.21325,1.21235,1.21275,196000000.0
2009-04-14 16:33:00,1.2128,1.21305,1.21275,1.2129,112000000.0
2009-04-14 16:34:00,1.21285,1.21345,1.2128,1.21345,189000000.0
2009-04-14 16:35:00,1.2135,1.21385,1.21325,1.21385,182200000.0
2009-04-14 16:36:00,1.21385,1.2142,1.2135,1.21375,338200000.0
2009-04-14 16:37:00,1.21355,1.2141,1.21335,1.21385,263600000.0
2009-04-14 16:38:00,1.2138,1.2146,1.2138,1.21425,314200000.0
2009-04-14 16:39:00,1.2143,1.2144,1.214,1.21435,234800001.0
2009-04-14 16:40:00,1.21435,1.21435,1.21405,1.2143,96800000.0
2009-04-14 16:41:00,1.2143,1.2144,1.21335,1.21335,73200000.0
2009-04-14 16:42:00,1.2133,1.21355,1.21315,1.2135,132800000.0
2009-04-14 16:43:00,1.2135,1.2135,1.2129,1.21295,174400000.0
2009-04-14 16:44:00,1.21295,1.213,1.2126,1.2126,92600000.0
2009-04-14 16:45:00,1.2126,1.21315,1.2125,1.213,376200000.0
2009-04-14 16:46:00,1.21295,1.21305,1.21295,1.21305,113000000.0
2009-04-14 16:47:00,1.213,1.213,1.21255,1.21275,144000000.0
2009-04-14 16:48:00,1.21285,1.21305,1.21275,1.21305,102800000.0
2009-04-14 16:49:00,1.21305,1.2133,1.21305,1.21325,130400000.0
2009-04-14 16:50:00,1.2133,1.2133,1.2127,1.213,155000000.0
2009-04-14 16:51:00,1.213,1.21325,1.21265,1.2132,122400000.0
2009-04-14 16:52:00,1.2133,1.2136,1.21325,1.21325,143000000.0
2009-04-14 16:53:00,1.21325,1.2135,1.21305,1.2131,158200000.0
2009-04-14 16:54:00,1.2131,1.2131,1.2127,1.213,176000000.0
2009-04-14 16:55:00,1.213,1.2135,1.21295,1.21345,121900000.0
2009-04-14 16:56:00,1.21365,1.2138,1.2135,1.21355,206800000.0
2009-04-14 16:57:00,1.2136,1.21375,1.2134,1.2134,153000000.0
2009-04-14 16:58:00,1.2134,1.2136,1.21305,1.2131,133000000.0
2009-04-14 16:59:00,1.21315,1.21315,1.2122,1.21235,359199999.0
2009-04-14 17:00:00,1.21235,1.21245,1.2117,1.2123,241399999.0
2009-04-14 17:01:00,1.21235,1.2125,1.2118,1.2118,221000000.0
2009-04-14 17:02:00,1.2118,1.2118,1.21135,1.2116,291200000.0
2009-04-14 17:03:00,1.2116,1.2116,1.2111,1.21135,204800000.0
2009-04-14 17:04:00,1.21135,1.21155,1.21115,1.2113,267400000.0
2009-04-14 17:05:00,1.2112,1.212,1.2112,1.2118,135800000.0
2009-04-14 17:06:00,1.2118,1.21245,1.21145,1.21225,244000000.0
2009-04-14 17:07:00,1.2122,1.21245,1.2117,1.21185,223200000.0
2009-04-14 17:08:00,1.21185,1.21205,1.2112,1.21165,163200000.0
2009-04-14 17:09:00,1.21165,1.21205,1.2114,1.2114,192800000.0
2009-04-14 17:10:00,1.21145,1.212,1.21135,1.21195,213200000.0
2009-04-14 17:11:00,1.21195,1.21265,1.21195,1.21235,329200000.0
2009-04-14 17:12:00,1.2124,1.21265,1.21225,1.21245,96399999.0
2009-04-14 17:13:00,1.2125,1.2125,1.21155,1.21155,308000000.0
2009-04-14 17:14:00,1.21165,1.21175,1.2115,1.21155,132000000.0
2009-04-14 17:15:00,1.2115,1.21155,1.2112,1.2113,143800000.0
2009-04-14 17:16:00,1.2113,1.2114,1.21115,1.2114,112800000.0
2009-04-14 17:17:00,1.2114,1.21155,1.2114,1.2115,184800000.0
2009-04-14 17:18:00,1.2115,1.21165,1.21145,1.2115,158400000.0
2009-04-14 17:19:00,1.2115,1.2119,1.2115,1.2118,357800000.0
2009-04-14 17:20:00,1.2118,1.21185,1.2115,1.21185,194200000.0
2009-04-14 17:21:00,1.21195,1.2123,1.21195,1.21215,281600000.0
2009-04-14 17:22:00,1.21215,1.2127,1.21215,1.2125,191199999.0
2009-04-14 17:23:00,1.2125,1.2126,1.21215,1.21235,94000000.0
2009-04-14 17:24:00,1.21235,1.21275,1.21235,1.21255,93200000.0
2009-04-14 17:25:00,1.21255,1.21315,1.2123,1.21295,197800000.0
2009-04-14 17:26:00,1.213,1.213,1.2123,1.2123,197800000.0
2009-04-14 17:27:00,1.2123,1.2125,1.21185,1.2121,265200000.0
2009-04-14 17:28:00,1.2121,1.2127,1.2121,1.2127,215600000.0
2009-04-14 17:29:00,1.2127,1.21285,1.2123,1.21255,142600000.0
2009-04-14 17:30:00,1.21255,1.21315,1.2125,1.21265,345600000.0
2009-04-14 17:31:00,1.21255,1.2128,1.21225,1.21245,153000000.0
2009-04-14 17:32:00,1.21245,1.21245,1.21205,1.2122,211200000.0
2009-04-14 17:33:00,1.2122,1.2122,1.2121,1.2121,107600000.0
2009-04-14 17:34:00,1.2119,1.2121,1.2117,1.2118,148800000.0
2009-04-14 17:35:00,1.21185,1.212,1.21155,1.212,209600000.0
2009-04-14 17:36:00,1.212,1.21265,1.212,1.2126,261800000.0
2009-04-14 17:37:00,1.2126,1.2127,1.2126,1.2127,15400000.0
2009-04-14 17:38:00,1.2127,1.2128,1.2127,1.2127,32200000.0
2009-04-14 17:39:00,1.2127,1.2131,1.2127,1.21285,76200000.0
2009-04-14 17:40:00,1.2126,1.2128,1.2122,1.2122,378200000.0
2009-04-14 17:41:00,1.21205,1.2121,1.21195,1.2121,33400000.0
2009-04-14 17:42:00,1.2121,1.2124,1.21205,1.2122,95600000.0
2009-04-14 17:43:00,1.21225,1.21225,1.2122,1.2122,21400000.0
2009-04-14 17:44:00,1.2122,1.2125,1.21205,1.21205,155000000.0
2009-04-14 17:45:00,1.21195,1.21195,1.21135,1.2116,116800000.0
2009-04-14 17:46:00,1.2116,1.2117,1.2112,1.2113,168600000.0
2009-04-14 17:47:00,1.2113,1.2116,1.21115,1.2113,120600000.0
2009-04-14 17:48:00,1.21125,1.2113,1.21015,1.2102,192700000.0
2009-04-14 17:49:00,1.2102,1.21025,1.20955,1.21,288800000.0
2009-04-14 17:50:00,1.21,1.2104,1.21,1.21025,147200000.0
2009-04-14 17:51:00,1.21025,1.21065,1.21015,1.21065,54600000.0
2009-04-14 17:52:00,1.2107,1.2113,1.21015,1.2104,230400000.0
2009-04-14 17:53:00,1.2104,1.21055,1.2103,1.21035,76400000.0
2009-04-14 17:54:00,1.2104,1.21065,1.2102,1.2102,89800000.0
2009-04-14 17:55:00,1.21025,1.21025,1.20935,1.20945,159200000.0
2009-04-14 17:56:00,1.20945,1.20965,1.2092,1.20945,140300000.0
2009-04-14 17:57:00,1.20945,1.20965,1.2094,1.2096,120600000.0
2009-04-14 17:58:00,1.2096,1.2097,1.2095,1.2096,109600000.0
2009-04-14 17:59:00,1.2096,1.20975,1.2093,1.20935,101800000.0
2009-04-14 18:00:00,1.2093,1.20975,1.2084,1.2084,305200000.0
2009-04-14 18:01:00,1.2085,1.20925,1.2085,1.20885,263300000.0
2009-04-14 18:02:00,1.20895,1.20905,1.207,1.2075,196400000.0
2009-04-14 18:03:00,1.2075,1.20865,1.2075,1.2086,298400000.0
2009-04-14 18:04:00,1.20855,1.20865,1.2075,1.2076,289200000.0
2009-04-14 18:05:00,1.20755,1.2078,1.20715,1.20715,153900000.0
2009-04-14 18:06:00,1.20705,1.20705,1.20605,1.2063,241200000.0
2009-04-14 18:07:00,1.20655,1.2078,1.2065,1.2074,282800000.0
2009-04-14 18:08:00,1.20745,1.2075,1.20675,1.2071,229000000.0
2009-04-14 18:09:00,1.2071,1.2073,1.207,1.20705,140000000.0
2009-04-14 18:10:00,1.207,1.2075,1.20695,1.2075,138400000.0
2009-04-14 18:11:00,1.2075,1.20765,1.20745,1.20765,42600000.0
2009-04-14 18:12:00,1.20765,1.2082,1.20765,1.2077,230200000.0
2009-04-14 18:13:00,1.2077,1.2078,1.2077,1.2077,120200000.0
2009-04-14 18:14:00,1.2077,1.208,1.2077,1.208,145600000.0
2009-04-14 18:15:00,1.208,1.20815,1.20785,1.2081,206200000.0
2009-04-14 18:16:00,1.20815,1.20835,1.208,1.2083,210200000.0
2009-04-14 18:17:00,1.2084,1.20885,1.20795,1.20885,301100000.0
2009-04-14 18:18:00,1.2088,1.2088,1.20845,1.2085,140200000.0
2009-04-14 18:19:00,1.20865,1.20865,1.20845,1.2085,80600000.0
2009-04-14 18:20:00,1.2085,1.2086,1.2085,1.2085,38200000.0
2009-04-14 18:21:00,1.20855,1.20895,1.20855,1.20865,177400000.0
2009-04-14 18:22:00,1.2086,1.2087,1.20855,1.2086,47600000.0
2009-04-14 18:23:00,1.2086,1.2086,1.2085,1.20855,87000000.0
2009-04-14 18:24:00,1.20855,1.2089,1.20855,1.20865,102000000.0
2009-04-14 18:25:00,1.2086,1.20865,1.20855,1.20855,35600000.0
2009-04-14 18:26:00,1.20855,1.2086,1.20815,1.20815,259400001.0
2009-04-14 18:27:00,1.20815,1.20845,1.20815,1.20845,96400000.0
2009-04-14 18:28:00,1.20835,1.2085,1.2082,1.2085,156600000.0
2009-04-14 18:29:00,1.2085,1.20855,1.2081,1.20855,106800000.0
2009-04-14 18:30:00,1.2085,1.20855,1.20815,1.2083,75200000.0
2009-04-14 18:31:00,1.2083,1.20835,1.208,1.20805,127800000.0
2009-04-14 18:32:00,1.20805,1.20825,1.20805,1.2082,17000000.0
2009-04-14 18:33:00,1.2081,1.2083,1.20805,1.20825,152200000.0
2009-04-14 18:34:00,1.2082,1.20825,1.20805,1.20825,80000000.0
2009-04-14 18:35:00,1.2083,1.2084,1.20815,1.2084,112800000.0
2009-04-14 18:36:00,1.2085,1.2085,1.20815,1.20825,87600000.0
2009-04-14 18:37:00,1.20825,1.2085,1.2081,1.20845,63800000.0
2009-04-14 18:38:00,1.20845,1.20845,1.20825,1.2083,144000000.0
2009-04-14 18:39:00,1.2083,1.2087,1.20825,1.2087,93600000.0
2009-04-14 18:40:00,1.2087,1.209,1.20855,1.2089,137400000.0
2009-04-14 18:41:00,1.2089,1.20915,1.20865,1.20915,74600000.0
2009-04-14 18:42:00,1.2093,1.2101,1.2093,1.21,181000000.0
2009-04-14 18:43:00,1.21005,1.21005,1.20945,1.2096,167200001.0
2009-04-14 18:44:00,1.2096,1.21015,1.2096,1.21015,115400001.0
2009-04-14 18:45:00,1.21015,1.2105,1.21015,1.21015,182200000.0
2009-04-14 18:46:00,1.21015,1.2106,1.20985,1.2105,201800001.0
2009-04-14 18:47:00,1.21055,1.21095,1.2105,1.2109,95200000.0
2009-04-14 18:48:00,1.21095,1.211,1.2106,1.211,173900000.0
2009-04-14 18:49:00,1.2111,1.2113,1.21095,1.2111,124400000.0
2009-04-14 18:50:00,1.21105,1.2112,1.21095,1.2112,89400000.0
2009-04-14 18:51:00,1.2113,1.2113,1.21095,1.21095,37600000.0
2009-04-14 18:52:00,1.21095,1.211,1.21055,1.21075,110400000.0
2009-04-14 18:53:00,1.2108,1.2108,1.21065,1.21065,16200000.0
2009-04-14 18:54:00,1.2106,1.2109,1.21055,1.2109,73000000.0
2009-04-14 18:55:00,1.2108,1.21105,1.2108,1.21105,57400000.0
2009-04-14 18:56:00,1.2111,1.21165,1.2111,1.21155,199400000.0
2009-04-14 18:57:00,1.2116,1.21175,1.21155,1.2116,70600000.0
2009-04-14 18:58:00,1.2117,1.21175,1.2116,1.21175,22600000.0
2009-04-14 18:59:00,1.2117,1.21175,1.21125,1.21135,187800000.0
2009-04-14 19:00:00,1.2113,1.2116,1.2113,1.21135,100800000.0
2009-04-14 19:01:00,1.2114,1.21145,1.21125,1.2113,59000000.0
2009-04-14 19:02:00,1.2114,1.21155,1.21135,1.2115,55400000.0
2009-04-14 19:03:00,1.2115,1.21215,1.2115,1.21215,106000000.0
2009-04-14 19:04:00,1.2122,1.21265,1.2122,1.2125,105400000.0
2009-04-14 19:05:00,1.21245,1.21245,1.212,1.21205,74000000.0
2009-04-14 19:06:00,1.21205,1.2129,1.212,1.2128,208200000.0
2009-04-14 19:07:00,1.2128,1.21365,1.2128,1.21345,143200000.0
2009-04-14 19:08:00,1.21335,1.2134,1.21275,1.2128,97800000.0
2009-04-14 19:09:00,1.2128,1.213,1.2126,1.21265,132000000.0
2009-04-14 19:10:00,1.21265,1.2129,1.2122,1.2129,222200000.0
2009-04-14 19:11:00,1.2129,1.2132,1.2128,1.2131,139000000.0
2009-04-14 19:12:00,1.2132,1.2145,1.2132,1.2141,345200000.0
2009-04-14 19:13:00,1.2141,1.21415,1.2134,1.2134,266600000.0
2009-04-14 19:14:00,1.2135,1.2135,1.2125,1.2125,111400000.0
2009-04-14 19:15:00,1.21245,1.21295,1.21235,1.2128,160800000.0
2009-04-14 19:16:00,1.21275,1.2128,1.2125,1.21265,102000000.0
2009-04-14 19:17:00,1.2126,1.2128,1.2126,1.2127,127000000.0
2009-04-14 19:18:00,1.2127,1.21295,1.21245,1.2127,188000000.0
2009-04-14 19:19:00,1.2126,1.21295,1.2125,1.21275,104000000.0
2009-04-14 19:20:00,1.2128,1.2132,1.2128,1.21305,73200000.0
2009-04-14 19:21:00,1.21305,1.21345,1.21305,1.21315,49000000.0
2009-04-14 19:22:00,1.21315,1.2133,1.21315,1.21325,77800000.0
2009-04-14 19:23:00,1.21315,1.2132,1.213,1.213,36400000.0
2009-04-14 19:24:00,1.213,1.2131,1.21295,1.2131,60600000.0
2009-04-14 19:25:00,1.2131,1.2131,1.2131,1.2131,6400000.0
2009-04-14 19:26:00,1.2131,1.2132,1.2131,1.21315,32800000.0
2009-04-14 19:27:00,1.2133,1.2134,1.21315,1.21315,24600000.0
2009-04-14 19:28:00,1.21325,1.21335,1.21325,1.21335,4000000.0
2009-04-14 19:29:00,1.21335,1.21335,1.213,1.213,74200000.0
2009-04-14 19:30:00,1.213,1.21305,1.21295,1.21295,40100000.0
2009-04-14 19:31:00,1.21295,1.21295,1.21285,1.21295,28900000.0
2009-04-14 19:32:00,1.21295,1.21295,1.2128,1.2128,92300000.0
2009-04-14 19:33:00,1.2128,1.21285,1.21275,1.21285,129800000.0
2009-04-14 19:34:00,1.21285,1.21285,1.21275,1.21285,30600000.0
2009-04-14 19:35:00,1.21285,1.2129,1.21275,1.2129,19600000.0
2009-04-14 19:36:00,1.2129,1.2129,1.21265,1.21275,152200000.0
2009-04-14 19:37:00,1.21275,1.21285,1.2125,1.21275,112000000.0
2009-04-14 19:38:00,1.21275,1.2129,1.2127,1.2129,27600000.0
2009-04-14 19:39:00,1.21285,1.21295,1.2128,1.21295,40800000.0
2009-04-14 19:40:00,1.2129,1.2129,1.21285,1.2129,21100000.0
2009-04-14 19:41:00,1.21285,1.21285,1.2125,1.2126,65500000.0
2009-04-14 19:42:00,1.2127,1.2127,1.2125,1.21265,83500000.0
2009-04-14 19:43:00,1.21255,1.21255,1.21255,1.21255,36400000.0
2009-04-14 19:44:00,1.21255,1.21265,1.21225,1.21225,138700000.0
2009-04-14 19:45:00,1.21245,1.21245,1.2119,1.21235,206300000.0
2009-04-14 19:46:00,1.21255,1.2126,1.21225,1.21255,38800000.0
2009-04-14 19:47:00,1.21255,1.21265,1.2125,1.2125,36000000.0
2009-04-14 19:48:00,1.21245,1.2127,1.21245,1.2126,23000000.0
2009-04-14 19:49:00,1.21255,1.2127,1.21245,1.2127,65600000.0
2009-04-14 19:50:00,1.21275,1.21285,1.21275,1.2128,17400000.0
2009-04-14 19:51:00,1.2128,1.2128,1.2128,1.2128,1000000.0
2009-04-14 19:52:00,1.21285,1.21285,1.2127,1.21285,22900000.0
2009-04-14 19:53:00,1.21285,1.213,1.21285,1.21285,35800000.0
2009-04-14 19:54:00,1.21285,1.2131,1.2128,1.2129,171800000.0
2009-04-14 19:55:00,1.2129,1.21305,1.21285,1.213,55600000.0
2009-04-14 19:56:00,1.21305,1.21305,1.213,1.21305,11400000.0
2009-04-14 19:57:00,1.213,1.21305,1.21295,1.213,58200000.0
2009-04-14 19:58:00,1.213,1.213,1.2128,1.21285,14700000.0
2009-04-14 19:59:00,1.21285,1.213,1.21285,1.213,24100000.0
2009-04-14 20:00:00,1.21295,1.213,1.2129,1.2129,69800000.0
2009-04-14 20:01:00,1.2129,1.2129,1.2129,1.2129,2000000.0
2009-04-14 20:02:00,1.2129,1.21305,1.2129,1.213,33200000.0
2009-04-14 20:03:00,1.213,1.213,1.213,1.213,4000000.0
2009-04-14 20:04:00,1.213,1.2131,1.213,1.2131,29800000.0
2009-04-14 20:05:00,1.2132,1.21325,1.21315,1.21315,17000000.0
2009-04-14 20:06:00,1.2131,1.21315,1.2131,1.2131,31200000.0
2009-04-14 20:07:00,1.2131,1.2132,1.2131,1.2132,24600000.0
2009-04-14 20:08:00,1.21325,1.2135,1.21325,1.21325,34200000.0
2009-04-14 20:09:00,1.21325,1.2136,1.21325,1.21335,57400000.0
2009-04-14 20:10:00,1.21335,1.21405,1.21315,1.21405,60400000.0
2009-04-14 20:11:00,1.21415,1.21425,1.2138,1.2142,76400000.0
2009-04-14 20:12:00,1.2141,1.2143,1.2139,1.2141,147600000.0
2009-04-14 20:13:00,1.2141,1.21435,1.21405,1.21405,33600000.0
2009-04-14 20:14:00,1.214,1.2141,1.21395,1.214,67000000.0
2009-04-14 20:15:00,1.21405,1.21435,1.21405,1.2143,66000000.0
2009-04-14 20:16:00,1.2143,1.2143,1.214,1.2141,47600000.0
2009-04-14 20:17:00,1.2141,1.2141,1.2132,1.2135,142600000.0
2009-04-14 20:18:00,1.2135,1.21385,1.21335,1.21365,109600000.0
2009-04-14 20:19:00,1.21395,1.2142,1.21395,1.214,41600000.0
2009-04-14 20:20:00,1.214,1.2143,1.214,1.2142,85200000.0
2009-04-14 20:21:00,1.21405,1.2142,1.21405,1.2142,41200000.0
2009-04-14 20:22:00,1.21415,1.2142,1.21385,1.21385,58400000.0
2009-04-14 20:23:00,1.21385,1.21385,1.2133,1.2136,203000000.0
2009-04-14 20:24:00,1.2136,1.2137,1.2133,1.21335,108000000.0
2009-04-14 20:25:00,1.21335,1.2136,1.2132,1.2135,128800000.0
2009-04-14 20:26:00,1.2135,1.2136,1.2129,1.21355,101200000.0
2009-04-14 20:27:00,1.2135,1.2135,1.2134,1.2135,28400000.0
2009-04-14 20:28:00,1.2135,1.2136,1.2134,1.2135,67000000.0
2009-04-14 20:29:00,1.2135,1.2135,1.21275,1.2132,70200000.0
2009-04-14 20:30:00,1.21305,1.21305,1.21285,1.213,30000000.0
2009-04-14 20:31:00,1.213,1.213,1.2129,1.213,38000000.0
2009-04-14 20:32:00,1.21305,1.2131,1.213,1.2131,11200000.0
2009-04-14 20:33:00,1.21305,1.2133,1.21305,1.2131,34400000.0
2009-04-14 20:34:00,1.21315,1.2132,1.21315,1.2132,7000000.0
2009-04-14 20:35:00,1.2132,1.2132,1.2132,1.2132,10000000.0
2009-04-14 20:36:00,1.2132,1.21325,1.2132,1.21325,9400000.0
2009-04-14 20:37:00,1.21325,1.2133,1.2132,1.2132,21000000.0
2009-04-14 20:38:00,1.2132,1.2133,1.2132,1.2133,23400000.0
2009-04-14 20:39:00,1.2133,1.2133,1.2132,1.2132,15600000.0
2009-04-14 20:40:00,1.2132,1.2132,1.213,1.213,29200000.0
2009-04-14 20:41:00,1.21305,1.2132,1.2129,1.2131,104000000.0
2009-04-14 20:42:00,1.2131,1.2131,1.21305,1.2131,12600000.0
2009-04-14 20:43:00,1.213,1.213,1.2128,1.2129,50200000.0
2009-04-14 20:44:00,1.2129,1.2129,1.2127,1.2127,35200000.0
2009-04-14 20:45:00,1.21265,1.21275,1.2125,1.2125,121000000.0
2009-04-14 20:46:00,1.2125,1.2125,1.2125,1.2125,24000000.0
2009-04-14 20:47:00,1.2125,1.2125,1.21205,1.21245,146000000.0
2009-04-14 20:48:00,1.21245,1.213,1.21245,1.213,102400000.0
2009-04-14 20:49:00,1.213,1.2135,1.21295,1.21345,173200000.0
2009-04-14 20:50:00,1.21315,1.2135,1.21305,1.2134,103400000.0
2009-04-14 20:51:00,1.21335,1.21385,1.21325,1.2136,140000000.0
2009-04-14 20:52:00,1.2136,1.214,1.2136,1.2139,43400000.0
2009-04-14 20:53:00,1.2139,1.214,1.2135,1.2135,127200000.0
2009-04-14 20:54:00,1.2136,1.2138,1.2136,1.2138,58800000.0
2009-04-14 20:55:00,1.2138,1.2139,1.21355,1.2139,35800000.0
2009-04-14 20:56:00,1.2139,1.2141,1.21385,1.214,87600000.0
2009-04-14 20:57:00,1.2138,1.21395,1.21375,1.2138,141400001.0
2009-04-14 20:58:00,1.2138,1.2138,1.21365,1.2137,32600000.0
2009-04-14 20:59:00,1.2137,1.2137,1.2126,1.213,188000000.0
2009-04-14 21:00:00,1.213,1.213,1.2123,1.21235,97000000.0
2009-04-14 21:01:00,1.2124,1.2125,1.2124,1.2125,14600000.0
2009-04-14 21:02:00,1.2124,1.21255,1.21215,1.2122,55000000.0
2009-04-14 21:03:00,1.2123,1.21245,1.2123,1.21235,77000000.0
2009-04-14 21:04:00,1.21245,1.2126,1.21235,1.2126,54800000.0
2009-04-14 21:05:00,1.2126,1.21315,1.2124,1.2125,244200000.0
2009-04-14 21:06:00,1.2125,1.2125,1.2125,1.2125,45400000.0
2009-04-14 21:07:00,1.2125,1.213,1.2125,1.21275,107600000.0
2009-04-14 21:08:00,1.2128,1.2128,1.21255,1.2126,99800000.0
2009-04-14 21:09:00,1.2127,1.21295,1.2127,1.21295,62600000.0
2009-04-14 21:10:00,1.21265,1.2128,1.2124,1.21255,234400000.0
2009-04-14 21:11:00,1.21265,1.2131,1.2126,1.2131,116400000.0
2009-04-14 21:12:00,1.2131,1.2133,1.2131,1.21325,164800000.0
2009-04-14 21:13:00,1.21325,1.21325,1.21305,1.2132,116200000.0
2009-04-14 21:14:00,1.2132,1.2132,1.2122,1.2122,84200000.0
2009-04-14 21:15:00,1.21225,1.2125,1.21225,1.2125,66200000.0
2009-04-14 21:16:00,1.2125,1.2125,1.2121,1.2123,148600000.0
2009-04-14 21:17:00,1.2123,1.2123,1.21225,1.2123,40600000.0
2009-04-14 21:18:00,1.21235,1.21235,1.21175,1.21175,126400000.0
2009-04-14 21:19:00,1.21175,1.2119,1.2115,1.2115,68800000.0
2009-04-14 21:20:00,1.21155,1.21165,1.21105,1.2115,86200000.0
2009-04-14 21:21:00,1.2115,1.2116,1.2112,1.2115,48200000.0
2009-04-14 21:22:00,1.2115,1.2115,1.21125,1.21135,29800000.0
2009-04-14 21:23:00,1.21135,1.2115,1.211,1.2111,78200000.0
2009-04-14 21:24:00,1.2111,1.2111,1.2111,1.2111,36000000.0
2009-04-14 21:25:00,1.2111,1.21205,1.2111,1.2112,195200000.0
2009-04-14 21:26:00,1.21115,1.21185,1.2111,1.2118,146600000.0
2009-04-14 21:27:00,1.2118,1.21215,1.21175,1.212,80400000.0
2009-04-14 21:28:00,1.212,1.2122,1.21155,1.2119,236800000.0
2009-04-14 21:29:00,1.21185,1.21205,1.2115,1.2115,223799999.0
2009-04-14 21:30:00,1.21155,1.2117,1.21155,1.2116,116600000.0
2009-04-14 21:31:00,1.2116,1.21165,1.2115,1.2115,24600000.0
2009-04-14 21:32:00,1.2115,1.2115,1.2114,1.2114,25200000.0
2009-04-14 21:33:00,1.2114,1.2117,1.2114,1.2117,27400000.0
2009-04-14 21:34:00,1.2117,1.2117,1.21165,1.2117,20400000.0
2009-04-14 21:35:00,1.21165,1.2117,1.2115,1.21155,99800000.0
2009-04-14 21:36:00,1.21165,1.2121,1.21165,1.2121,144400000.0
2009-04-14 21:37:00,1.2121,1.21225,1.2121,1.2122,18400000.0
2009-04-14 21:38:00,1.21215,1.21215,1.21205,1.2121,31600000.0
2009-04-14 21:39:00,1.21225,1.2124,1.21225,1.2123,28100000.0
2009-04-14 21:40:00,1.2124,1.2128,1.2123,1.2126,111800000.0
2009-04-14 21:41:00,1.2126,1.2127,1.2126,1.2126,67200000.0
2009-04-14 21:42:00,1.2126,1.2127,1.2126,1.2127,10200000.0
2009-04-14 21:43:00,1.2128,1.2128,1.2127,1.2127,11000000.0
2009-04-14 21:44:00,1.2127,1.21285,1.2127,1.21285,34400000.0
2009-04-14 21:45:00,1.2128,1.213,1.2128,1.213,23600000.0
2009-04-14 21:46:00,1.213,1.213,1.213,1.213,5000000.0
2009-04-14 21:47:00,1.213,1.2132,1.213,1.213,149200000.0
2009-04-14 21:48:00,1.213,1.21305,1.2126,1.21285,121800000.0
2009-04-14 21:49:00,1.21285,1.213,1.2128,1.213,39400000.0
2009-04-14 21:50:00,1.213,1.213,1.2125,1.2125,103800000.0
2009-04-14 21:51:00,1.21265,1.2129,1.21265,1.2129,10000000.0
2009-04-14 21:52:00,1.2129,1.21315,1.2129,1.21315,35200000.0
2009-04-14 21:53:00,1.21295,1.2131,1.21295,1.213,11000000.0
2009-04-14 21:54:00,1.213,1.2131,1.213,1.2131,8600000.0
2009-04-14 21:55:00,1.2131,1.2133,1.2131,1.2133,58800000.0
2009-04-14 21:56:00,1.2134,1.2136,1.21325,1.2135,62900000.0
2009-04-14 21:57:00,1.2135,1.2137,1.2135,1.2137,74400000.0
2009-04-14 21:58:00,1.2137,1.21395,1.2136,1.2137,35800000.0
2009-04-14 21:59:00,1.21375,1.21385,1.21365,1.21385,42400000.0
2009-04-14 22:00:00,1.21375,1.21385,1.2135,1.2137,88800000.0
2009-04-14 22:01:00,1.2137,1.2137,1.2136,1.2137,5800000.0
2009-04-14 22:02:00,1.2137,1.2137,1.2137,1.2137,2000000.0
2009-04-14 22:03:00,1.21375,1.21405,1.21375,1.214,73200000.0
2009-04-14 22:04:00,1.214,1.2145,1.214,1.21425,37200000.0
2009-04-14 22:05:00,1.2142,1.2144,1.21415,1.21415,93000000.0
2009-04-14 22:06:00,1.21415,1.21415,1.214,1.214,20400000.0
2009-04-14 22:07:00,1.214,1.21405,1.2138,1.21385,73000000.0
2009-04-14 22:08:00,1.2139,1.214,1.2135,1.2135,103200000.0
2009-04-14 22:09:00,1.2135,1.2137,1.2135,1.2137,35400000.0
2009-04-14 22:10:00,1.2137,1.2137,1.21325,1.2134,72800000.0
2009-04-14 22:11:00,1.2133,1.2135,1.2133,1.2135,32400000.0
2009-04-14 22:12:00,1.21365,1.21365,1.21355,1.21355,11800000.0
2009-04-14 22:13:00,1.21355,1.21395,1.21355,1.2139,47200000.0
2009-04-14 22:14:00,1.21395,1.21415,1.2139,1.21415,40800000.0
2009-04-14 22:15:00,1.21415,1.2148,1.21415,1.2144,132200000.0
2009-04-14 22:16:00,1.2145,1.2146,1.21425,1.21455,57600000.0
2009-04-14 22:17:00,1.2146,1.2146,1.2146,1.2146,3000000.0
2009-04-14 22:18:00,1.2146,1.21465,1.21455,1.21465,5000000.0
2009-04-14 22:19:00,1.2147,1.2147,1.2146,1.2146,22000000.0
2009-04-14 22:20:00,1.2146,1.2149,1.2146,1.2148,34400000.0
2009-04-14 22:21:00,1.2148,1.2148,1.21445,1.2146,16400000.0
2009-04-14 22:22:00,1.2146,1.2146,1.2146,1.2146,3000000.0
2009-04-14 22:23:00,1.2146,1.2146,1.2145,1.2146,28400000.0
2009-04-14 22:24:00,1.21465,1.21465,1.21465,1.21465,1000000.0
2009-04-14 22:25:00,1.21465,1.21465,1.2146,1.2146,7600000.0
2009-04-14 22:26:00,1.2147,1.2147,1.2146,1.21465,27000000.0
2009-04-14 22:27:00,1.2146,1.21465,1.2146,1.2146,34000000.0
2009-04-14 22:28:00,1.21465,1.21465,1.21455,1.21465,31600000.0
2009-04-14 22:29:00,1.21465,1.21465,1.21425,1.21445,28600000.0
2009-04-14 22:30:00,1.2144,1.21455,1.2141,1.2141,26400000.0
2009-04-14 22:31:00,1.2141,1.2144,1.2138,1.2142,43200000.0
2009-04-14 22:32:00,1.21425,1.2143,1.21425,1.2143,16400000.0
2009-04-14 22:33:00,1.21425,1.2143,1.2142,1.2143,20400000.0
2009-04-14 22:34:00,1.2143,1.21445,1.2142,1.2143,5000000.0
2009-04-14 22:35:00,1.2143,1.2144,1.21425,1.2143,13200000.0
2009-04-14 22:36:00,1.2143,1.2146,1.2143,1.2145,80800000.0
2009-04-14 22:37:00,1.21455,1.21455,1.21455,1.21455,3400000.0
2009-04-14 22:38:00,1.21455,1.21455,1.2141,1.21425,55400000.0
2009-04-14 22:39:00,1.2145,1.2145,1.2142,1.2143,8200000.0
2009-04-14 22:40:00,1.21425,1.21425,1.2142,1.2142,8800000.0
2009-04-14 22:41:00,1.2142,1.21445,1.2141,1.2144,23600000.0
2009-04-14 22:42:00,1.2144,1.21455,1.2143,1.21435,41600000.0
2009-04-14 22:43:00,1.21435,1.21465,1.21425,1.21445,69000000.0
2009-04-14 22:44:00,1.21455,1.21455,1.2144,1.21455,14000000.0
2009-04-14 22:45:00,1.21455,1.21475,1.21425,1.21445,60200000.0
2009-04-14 22:46:00,1.21445,1.21475,1.21445,1.21475,38800000.0
2009-04-14 22:47:00,1.21475,1.215,1.21475,1.215,8000000.0
2009-04-14 22:48:00,1.21477,1.21502,1.21465,1.21473,70600000.0
2009-04-14 22:49:00,1.215,1.215,1.2147,1.21475,13200000.0
2009-04-14 22:50:00,1.2147,1.2149,1.2147,1.21485,22200000.0
2009-04-14 22:51:00,1.2148,1.2149,1.2146,1.21485,43000000.0
2009-04-14 22:52:00,1.21434,1.21454,1.21418,1.2144,17200000.0
2009-04-14 22:53:00,1.21462,1.21468,1.21429,1.2146,41800000.0
2009-04-14 22:54:00,1.21485,1.21495,1.2146,1.21495,32600000.0
2009-04-14 22:55:00,1.21465,1.21495,1.21465,1.21475,11200000.0
2009-04-14 22:56:00,1.2148,1.2148,1.2146,1.2146,23400000.0
2009-04-14 22:57:00,1.2146,1.21505,1.2146,1.2149,26200000.0
2009-04-14 22:58:00,1.2149,1.21505,1.21485,1.21485,7800000.0
2009-04-14 22:59:00,1.21485,1.215,1.2148,1.215,38400000.0
2009-04-14 23:00:00,1.215,1.215,1.215,1.215,1400000.0
2009-04-14 23:01:00,1.21466,1.21481,1.21447,1.21481,50200000.0
2009-04-14 23:02:00,1.215,1.215,1.215,1.215,2800000.0
2009-04-14 23:03:00,1.215,1.215,1.2149,1.2149,6200000.0
2009-04-14 23:04:00,1.2149,1.2149,1.2149,1.2149,1000000.0
2009-04-14 23:05:00,1.21447,1.21448,1.21445,1.21448,3000000.0
2009-04-14 23:06:00,1.2149,1.2149,1.2149,1.2149,1000000.0
2009-04-14 23:07:00,1.215,1.2151,1.215,1.2151,3000000.0
2009-04-14 23:08:00,1.21465,1.21498,1.21454,1.21456,25600000.0
2009-04-14 23:09:00,1.21515,1.21515,1.21515,1.21515,2000000.0
2009-04-14 23:10:00,1.2153,1.21555,1.2153,1.21555,6000000.0
2009-04-14 23:11:00,1.2155,1.2155,1.2155,1.2155,1000000.0
2009-04-14 23:12:00,1.2153,1.21535,1.2153,1.21535,2000000.0
2009-04-14 23:13:00,1.2154,1.2154,1.2154,1.2154,2000000.0
2009-04-14 23:14:00,1.21481,1.21508,1.21479,1.21501,23600000.0
2009-04-14 23:15:00,1.21545,1.2156,1.2154,1.21545,8600000.0
2009-04-14 23:16:00,1.21545,1.2157,1.21545,1.21545,6600000.0
2009-04-14 23:17:00,1.21555,1.21555,1.21555,1.21555,1000000.0
2009-04-14 23:18:00,1.21565,1.2158,1.21565,1.2158,4000000.0
2009-04-14 23:19:00,1.21575,1.21585,1.21575,1.2158,11600000.0
2009-04-14 23:20:00,1.2159,1.2159,1.21575,1.21575,2000000.0
2009-04-14 23:21:00,1.2159,1.2159,1.2154,1.21545,29800000.0
2009-04-14 23:22:00,1.215,1.21513,1.21471,1.21475,24200000.0
2009-04-14 23:23:00,1.2155,1.21555,1.2155,1.21555,6000000.0
2009-04-14 23:24:00,1.21492,1.21522,1.21491,1.21515,36600000.0
2009-04-14 23:25:00,1.2155,1.2155,1.2155,1.2155,1000000.0
2009-04-14 23:26:00,1.21527,1.21538,1.21509,1.21509,21000000.0
2009-04-14 23:27:00,1.21515,1.21548,1.21515,1.21545,54600000.0
2009-04-14 23:28:00,1.21545,1.21545,1.21545,1.21545,1000000.0
2009-04-14 23:29:00,1.2155,1.21565,1.2154,1.2156,27600000.0
2009-04-14 23:30:00,1.2156,1.2156,1.2156,1.2156,4000000.0
2009-04-14 23:31:00,1.21555,1.21555,1.21555,1.21555,8800000.0
2009-04-14 23:32:00,1.2157,1.21595,1.2156,1.2157,62200000.0
2009-04-14 23:33:00,1.2157,1.2158,1.21475,1.21475,87400000.0
2009-04-14 23:34:00,1.21485,1.2154,1.21485,1.2153,53000000.0
2009-04-14 23:35:00,1.21545,1.2156,1.2152,1.21525,13800000.0
2009-04-14 23:36:00,1.21505,1.2156,1.21505,1.2156,29200000.0
2009-04-14 23:37:00,1.21529,1.21529,1.21513,1.21513,10600000.0
2009-04-14 23:38:00,1.2155,1.2157,1.21525,1.21565,28600000.0
2009-04-14 23:39:00,1.2158,1.21585,1.21515,1.2153,13000000.0
2009-04-14 23:40:00,1.21525,1.2153,1.21525,1.2153,8000000.0
2009-04-14 23:41:00,1.21463,1.21509,1.21462,1.215,65400000.0
2009-04-14 23:42:00,1.2153,1.21535,1.2153,1.2153,11000000.0
2009-04-14 23:43:00,1.21496,1.21507,1.2148,1.21505,15600000.0
2009-04-14 23:44:00,1.2152,1.21525,1.215,1.21505,25200000.0
2009-04-14 23:45:00,1.21505,1.21505,1.2148,1.2148,3000000.0
2009-04-14 23:46:00,1.2149,1.2149,1.2149,1.2149,1000000.0
2009-04-14 23:47:00,1.215,1.215,1.215,1.215,1000000.0
2009-04-14 23:48:00,1.2151,1.2151,1.2151,1.2151,4000000.0
2009-04-14 23:49:00,1.215,1.21515,1.215,1.21515,25800000.0
2009-04-14 23:50:00,1.21484,1.21486,1.2147,1.21474,26600000.0
2009-04-14 23:51:00,1.21462,1.21484,1.2145,1.21484,70800000.0
2009-04-14 23:52:00,1.21456,1.21475,1.21453,1.21474,52400000.0
2009-04-14 23:53:00,1.21515,1.21515,1.21515,1.21515,1000000.0
2009-04-14 23:54:00,1.21525,1.2153,1.2151,1.2151,5600000.0
2009-04-14 23:55:00,1.2153,1.2153,1.2145,1.2145,18200000.0
2009-04-14 23:56:00,1.21455,1.2146,1.21455,1.21455,7000000.0
2009-04-14 23:57:00,1.21455,1.2147,1.21415,1.21415,32600000.0
2009-04-14 23:58:00,1.21415,1.2142,1.21415,1.2142,4000000.0
2009-04-14 23:59:00,1.214,1.21415,1.21395,1.21395,5000000.0
2009-04-15 00:00:00,1.2139,1.2146,1.21385,1.21435,120200000.0
2009-04-15 00:01:00,1.21435,1.21435,1.21435,1.21435,4000000.0
2009-04-15 00:02:00,1.21435,1.21445,1.2139,1.21445,14000000.0
2009-04-15 00:03:00,1.21445,1.21445,1.21445,1.21445,1000000.0
2009-04-15 00:04:00,1.21395,1.21404,1.2139,1.21402,31800000.0
2009-04-15 00:05:00,1.214,1.21447,1.214,1.2141,94400000.0
2009-04-15 00:06:00,1.21445,1.21445,1.21445,1.21445,1000000.0
2009-04-15 00:07:00,1.21445,1.21445,1.21445,1.21445,2000000.0
2009-04-15 00:08:00,1.21445,1.21445,1.21445,1.21445,26400000.0
2009-04-15 00:09:00,1.21445,1.2147,1.2144,1.2147,88000000.0
2009-04-15 00:10:00,1.21455,1.2147,1.21455,1.2147,8000000.0
2009-04-15 00:11:00,1.21475,1.21505,1.21455,1.21505,67000000.0
2009-04-15 00:12:00,1.21495,1.21505,1.21495,1.215,39200000.0
2009-04-15 00:13:00,1.215,1.2151,1.2143,1.21485,85800000.0
2009-04-15 00:14:00,1.215,1.215,1.2141,1.21445,76800000.0
2009-04-15 00:15:00,1.21445,1.2145,1.21445,1.2145,15600000.0
2009-04-15 00:16:00,1.2143,1.21445,1.21425,1.21435,48600000.0
2009-04-15 00:17:00,1.2145,1.2145,1.2145,1.2145,1000000.0
2009-04-15 00:18:00,1.21455,1.21455,1.2145,1.2145,2000000.0
2009-04-15 00:19:00,1.2145,1.21465,1.2144,1.2144,8400000.0
2009-04-15 00:20:00,1.21465,1.21475,1.21455,1.21455,3000000.0
2009-04-15 00:21:00,1.2147,1.2147,1.2145,1.2145,15000000.0
2009-04-15 00:22:00,1.21465,1.21495,1.2144,1.2146,191400000.0
2009-04-15 00:23:00,1.2146,1.21475,1.2145,1.2145,31600000.0
2009-04-15 00:24:00,1.21465,1.2147,1.21455,1.21465,31600000.0
2009-04-15 00:25:00,1.2148,1.21485,1.2146,1.21465,24600000.0
2009-04-15 00:26:00,1.2148,1.21485,1.21475,1.21475,20200000.0
2009-04-15 00:27:00,1.21485,1.21485,1.21465,1.2148,24400000.0
2009-04-15 00:28:00,1.2147,1.21485,1.2145,1.21485,95800000.0
2009-04-15 00:29:00,1.21485,1.21485,1.2148,1.21485,78600000.0
2009-04-15 00:30:00,1.21485,1.215,1.21385,1.21455,104600000.0
2009-04-15 00:31:00,1.2139,1.21455,1.2132,1.21425,253600000.0
2009-04-15 00:32:00,1.21405,1.21425,1.2135,1.21385,92800000.0
2009-04-15 00:33:00,1.21395,1.2143,1.21355,1.21385,52400000.0
2009-04-15 00:34:00,1.214,1.2142,1.2138,1.21415,26200000.0
2009-04-15 00:35:00,1.2143,1.2143,1.21365,1.2138,30000000.0
2009-04-15 00:36:00,1.214,1.21425,1.21355,1.2137,50200000.0
2009-04-15 00:37:00,1.2137,1.214,1.2137,1.21395,25000000.0
2009-04-15 00:38:00,1.214,1.2141,1.2137,1.2137,64200000.0
2009-04-15 00:39:00,1.2137,1.214,1.2132,1.21325,56000000.0
2009-04-15 00:40:00,1.21335,1.2134,1.2133,1.2134,59000000.0
2009-04-15 00:41:00,1.2133,1.2134,1.213,1.2133,49000000.0
2009-04-15 00:42:00,1.2133,1.2134,1.2133,1.2134,10000000.0
2009-04-15 00:43:00,1.2134,1.2134,1.2133,1.2134,43400000.0
2009-04-15 00:44:00,1.2133,1.2135,1.2133,1.2135,44600000.0
2009-04-15 00:45:00,1.2135,1.2136,1.2135,1.2136,27800000.0
2009-04-15 00:46:00,1.21355,1.2136,1.2134,1.2134,49400000.0
2009-04-15 00:47:00,1.21345,1.2138,1.2134,1.2136,113400000.0
2009-04-15 00:48:00,1.2136,1.2136,1.2135,1.2135,21200000.0
2009-04-15 00:49:00,1.2135,1.2137,1.2135,1.2137,12800000.0
2009-04-15 00:50:00,1.21395,1.21395,1.21395,1.21395,1000000.0
2009-04-15 00:51:00,1.21375,1.21375,1.2135,1.2135,13000000.0
2009-04-15 00:52:00,1.2135,1.21385,1.2135,1.2136,86600000.0
2009-04-15 00:53:00,1.2136,1.21405,1.2136,1.2138,201400000.0
2009-04-15 00:54:00,1.21339,1.21355,1.21322,1.21355,14600000.0
2009-04-15 00:55:00,1.2138,1.2138,1.2138,1.2138,38400000.0
2009-04-15 00:56:00,1.2138,1.2139,1.2138,1.2139,23200000.0
2009-04-15 00:57:00,1.2138,1.2138,1.2138,1.2138,52800000.0
2009-04-15 00:58:00,1.2138,1.2138,1.2138,1.2138,24000000.0
2009-04-15 00:59:00,1.2138,1.2138,1.2137,1.2138,52800000.0
2009-04-15 01:00:00,1.2138,1.214,1.2137,1.2137,87400000.0
2009-04-15 01:01:00,1.2137,1.2138,1.2137,1.2138,20800000.0
2009-04-15 01:02:00,1.2138,1.2138,1.2138,1.2138,4800000.0
2009-04-15 01:03:00,1.2138,1.21385,1.2138,1.21385,48000000.0
2009-04-15 01:04:00,1.21385,1.21385,1.21385,1.21385,9600000.0
2009-04-15 01:05:00,1.21365,1.21365,1.21338,1.21338,69200000.0
2009-04-15 01:06:00,1.2138,1.21405,1.2138,1.21405,28200000.0
2009-04-15 01:07:00,1.21405,1.2141,1.214,1.214,24400000.0
2009-04-15 01:08:00,1.214,1.214,1.2139,1.2139,59400000.0
2009-04-15 01:09:00,1.2139,1.2139,1.2139,1.2139,32000000.0
2009-04-15 01:10:00,1.2139,1.2139,1.2139,1.2139,19200000.0
2009-04-15 01:11:00,1.2139,1.2139,1.2138,1.2139,60600000.0
2009-04-15 01:12:00,1.2138,1.2139,1.2138,1.2139,36800000.0
2009-04-15 01:13:00,1.2139,1.2139,1.2139,1.2139,12800000.0
2009-04-15 01:14:00,1.2139,1.214,1.2139,1.2139,47800000.0
2009-04-15 01:15:00,1.2139,1.2139,1.2139,1.2139,22400000.0
2009-04-15 01:16:00,1.21395,1.214,1.2139,1.214,14200000.0
2009-04-15 01:17:00,1.21364,1.21374,1.21354,1.2136,56400000.0
2009-04-15 01:18:00,1.21372,1.21382,1.2136,1.2136,48800000.0
2009-04-15 01:19:00,1.21365,1.21375,1.2136,1.21375,34000000.0
2009-04-15 01:20:00,1.214,1.21415,1.21395,1.21395,21600000.0
2009-04-15 01:21:00,1.21363,1.21394,1.21355,1.21361,28600000.0
2009-04-15 01:22:00,1.21373,1.21389,1.21361,1.21389,19800000.0
2009-04-15 01:23:00,1.21387,1.21406,1.21385,1.21387,60400000.0
2009-04-15 01:24:00,1.214,1.214,1.214,1.214,4600000.0
2009-04-15 01:25:00,1.214,1.214,1.214,1.214,13400000.0
2009-04-15 01:26:00,1.21348,1.21364,1.21346,1.21346,83200000.0
2009-04-15 01:27:00,1.21378,1.21378,1.21378,1.21378,7000000.0
2009-04-15 01:28:00,1.214,1.214,1.214,1.214,3800000.0
2009-04-15 01:29:00,1.214,1.214,1.214,1.214,14400000.0
2009-04-15 01:30:00,1.214,1.21405,1.214,1.214,34200000.0
2009-04-15 01:31:00,1.214,1.21405,1.214,1.214,31600000.0
2009-04-15 01:32:00,1.2139,1.214,1.2139,1.214,37000000.0
2009-04-15 01:33:00,1.214,1.2141,1.214,1.214,14200000.0
2009-04-15 01:34:00,1.2141,1.2142,1.214,1.2142,13800000.0
2009-04-15 01:35:00,1.2139,1.21405,1.2139,1.214,34600000.0
2009-04-15 01:36:00,1.214,1.214,1.214,1.214,3200000.0
2009-04-15 01:37:00,1.21366,1.21366,1.21333,1.21349,64600000.0
2009-04-15 01:38:00,1.2136,1.21362,1.21345,1.21347,48600000.0
2009-04-15 01:39:00,1.21331,1.21372,1.21331,1.21369,168200000.0
2009-04-15 01:40:00,1.21364,1.21364,1.21339,1.21348,95600000.0
2009-04-15 01:41:00,1.21351,1.21351,1.21325,1.21325,9200000.0
2009-04-15 01:42:00,1.2139,1.2139,1.2139,1.2139,10200000.0
2009-04-15 01:43:00,1.21369,1.21369,1.21359,1.21361,24200000.0
2009-04-15 01:44:00,1.21367,1.21388,1.21367,1.21385,24400000.0
2009-04-15 01:45:00,1.214,1.21425,1.21395,1.2141,66400000.0
2009-04-15 01:46:00,1.2141,1.2141,1.2139,1.2139,8000000.0
2009-04-15 01:47:00,1.21387,1.21398,1.21366,1.21391,284400000.0
2009-04-15 01:48:00,1.21405,1.21405,1.21405,1.21405,19800000.0
2009-04-15 01:49:00,1.21405,1.2142,1.21405,1.2141,42200000.0
2009-04-15 01:50:00,1.2141,1.2145,1.21405,1.21445,27600000.0
2009-04-15 01:51:00,1.2144,1.2145,1.2139,1.214,118600000.0
2009-04-15 01:52:00,1.214,1.214,1.21365,1.21365,8800000.0
2009-04-15 01:53:00,1.21365,1.2139,1.2135,1.2135,8000000.0
2009-04-15 01:54:00,1.21365,1.21385,1.21355,1.21355,27000000.0
2009-04-15 01:55:00,1.2138,1.21385,1.2136,1.2136,10000000.0
2009-04-15 01:56:00,1.21345,1.2136,1.21345,1.2136,8600000.0
2009-04-15 01:57:00,1.21385,1.214,1.21385,1.214,20000000.0
2009-04-15 01:58:00,1.214,1.214,1.214,1.214,2000000.0
2009-04-15 01:59:00,1.214,1.214,1.214,1.214,4600000.0
2009-04-15 02:00:00,1.214,1.214,1.21395,1.214,24600000.0
2009-04-15 02:01:00,1.214,1.21435,1.214,1.21435,34000000.0
2009-04-15 02:02:00,1.2144,1.2145,1.2144,1.2145,14200000.0
2009-04-15 02:03:00,1.2146,1.21495,1.21435,1.21475,66000000.0
2009-04-15 02:04:00,1.21485,1.21485,1.2144,1.2145,71400000.0
2009-04-15 02:05:00,1.2145,1.2145,1.2141,1.2141,56600000.0
2009-04-15 02:06:00,1.2142,1.21465,1.21395,1.21465,36200000.0
2009-04-15 02:07:00,1.21447,1.2147,1.21426,1.21426,22000000.0
2009-04-15 02:08:00,1.2147,1.2148,1.2147,1.2148,5800000.0
2009-04-15 02:09:00,1.21468,1.21477,1.2144,1.2144,17000000.0
2009-04-15 02:10:00,1.21454,1.21459,1.21432,1.21458,18000000.0
2009-04-15 02:11:00,1.2148,1.2148,1.2146,1.21465,56200000.0
2009-04-15 02:12:00,1.21465,1.21465,1.21465,1.21465,3200000.0
2009-04-15 02:13:00,1.21426,1.21449,1.2141,1.21436,30000000.0
2009-04-15 02:14:00,1.21419,1.21419,1.21307,1.21307,69000000.0
2009-04-15 02:15:00,1.21465,1.21465,1.2145,1.2146,13600000.0
2009-04-15 02:16:00,1.21455,1.21455,1.2145,1.2145,2000000.0
2009-04-15 02:17:00,1.2145,1.2146,1.2145,1.21455,13800000.0
2009-04-15 02:18:00,1.2145,1.2145,1.2145,1.2145,6800000.0
2009-04-15 02:19:00,1.2146,1.2146,1.2145,1.2145,40400000.0
2009-04-15 02:20:00,1.2145,1.2148,1.2145,1.2148,28400000.0
2009-04-15 02:21:00,1.2148,1.2148,1.21465,1.2148,23000000.0
2009-04-15 02:22:00,1.21475,1.2148,1.21475,1.2148,12600000.0
2009-04-15 02:23:00,1.2146,1.21485,1.2146,1.2147,42000000.0
2009-04-15 02:24:00,1.2148,1.2151,1.2142,1.2148,171400000.0
2009-04-15 02:25:00,1.2148,1.2151,1.21475,1.2151,60900000.0
2009-04-15 02:26:00,1.2151,1.2151,1.2149,1.2149,15000000.0
2009-04-15 02:27:00,1.2149,1.21505,1.21485,1.21485,5600000.0
2009-04-15 02:28:00,1.2149,1.2151,1.21485,1.21505,84000000.0
2009-04-15 02:29:00,1.21505,1.2152,1.21485,1.215,28400000.0
2009-04-15 02:30:00,1.21515,1.21535,1.2149,1.21495,50000001.0
2009-04-15 02:31:00,1.2151,1.21515,1.21495,1.21515,16800000.0
2009-04-15 02:32:00,1.2152,1.2154,1.21495,1.2154,52200000.0
2009-04-15 02:33:00,1.2154,1.21555,1.2152,1.21555,26400000.0
2009-04-15 02:34:00,1.2155,1.21615,1.2155,1.2157,119800000.0
2009-04-15 02:35:00,1.2157,1.2157,1.21545,1.2156,44200000.0
2009-04-15 02:36:00,1.21565,1.2158,1.2156,1.21565,30000000.0
2009-04-15 02:37:00,1.2157,1.2157,1.21545,1.2156,62400000.0
2009-04-15 02:38:00,1.2157,1.2161,1.21555,1.21555,87600000.0
2009-04-15 02:39:00,1.21555,1.21615,1.21555,1.2157,105200000.0
2009-04-15 02:40:00,1.2158,1.2158,1.2157,1.2157,28200000.0
2009-04-15 02:41:00,1.2157,1.21605,1.21545,1.21605,71800000.0
2009-04-15 02:42:00,1.21605,1.21605,1.21545,1.2157,22400000.0
2009-04-15 02:43:00,1.2157,1.21585,1.21545,1.21585,22200000.0
2009-04-15 02:44:00,1.2159,1.2162,1.21565,1.2162,39800000.0
2009-04-15 02:45:00,1.2162,1.2162,1.2157,1.216,16600000.0
2009-04-15 02:46:00,1.216,1.21635,1.2159,1.21615,84600000.0
2009-04-15 02:47:00,1.21615,1.21625,1.21605,1.2162,26600000.0
2009-04-15 02:48:00,1.2163,1.2163,1.216,1.2162,41200000.0
2009-04-15 02:49:00,1.2162,1.21625,1.216,1.21625,36400000.0
2009-04-15 02:50:00,1.2162,1.2163,1.2162,1.2163,12600000.0
2009-04-15 02:51:00,1.2163,1.2163,1.2163,1.2163,10000000.0
2009-04-15 02:52:00,1.2163,1.2163,1.21605,1.21625,133800000.0
2009-04-15 02:53:00,1.21635,1.21635,1.21615,1.21615,10200000.0
2009-04-15 02:54:00,1.21615,1.2163,1.2161,1.2162,59600000.0
2009-04-15 02:55:00,1.21625,1.21645,1.2161,1.21635,69600000.0
2009-04-15 02:56:00,1.21635,1.21635,1.21635,1.21635,3000000.0
2009-04-15 02:57:00,1.21615,1.21635,1.21615,1.21635,34800000.0
2009-04-15 02:58:00,1.21645,1.21645,1.21625,1.21635,13000000.0
2009-04-15 02:59:00,1.21635,1.21665,1.21635,1.21665,8000000.0
2009-04-15 03:00:00,1.21655,1.21655,1.2163,1.2164,70000000.0
2009-04-15 03:01:00,1.21635,1.21635,1.2163,1.21635,27600000.0
2009-04-15 03:02:00,1.21635,1.21635,1.21615,1.21625,17800000.0
2009-04-15 03:03:00,1.21593,1.21609,1.21583,1.21609,19400000.0
2009-04-15 03:04:00,1.21625,1.2163,1.2162,1.2163,15800000.0
2009-04-15 03:05:00,1.21625,1.2163,1.21625,1.2163,6800000.0
2009-04-15 03:06:00,1.2161,1.2162,1.216,1.216,50200000.0
2009-04-15 03:07:00,1.21605,1.21605,1.21605,1.21605,6800000.0
2009-04-15 03:08:00,1.2161,1.2161,1.21605,1.2161,22600000.0
2009-04-15 03:09:00,1.21605,1.2161,1.21605,1.2161,24800000.0
2009-04-15 03:10:00,1.21605,1.2161,1.21605,1.2161,11800000.0
2009-04-15 03:11:00,1.2161,1.2161,1.2161,1.2161,4000000.0
2009-04-15 03:12:00,1.2161,1.21625,1.2161,1.21625,23000000.0
2009-04-15 03:13:00,1.2163,1.2163,1.2163,1.2163,1000000.0
2009-04-15 03:14:00,1.21601,1.21607,1.21587,1.21594,27400000.0
2009-04-15 03:15:00,1.21598,1.21607,1.21588,1.21588,39400000.0
2009-04-15 03:16:00,1.2163,1.2163,1.2163,1.2163,4000000.0
2009-04-15 03:17:00,1.2163,1.21635,1.2163,1.21635,58800000.0
2009-04-15 03:18:00,1.21635,1.2164,1.21635,1.2164,68800000.0
2009-04-15 03:19:00,1.2164,1.2166,1.2164,1.2166,74800000.0
2009-04-15 03:20:00,1.21645,1.21655,1.2161,1.2165,87200000.0
2009-04-15 03:21:00,1.21645,1.2165,1.2164,1.2165,54400000.0
2009-04-15 03:22:00,1.2165,1.2168,1.2165,1.2167,81800000.0
2009-04-15 03:23:00,1.21675,1.21685,1.2167,1.21685,28000000.0
2009-04-15 03:24:00,1.21695,1.21695,1.21695,1.21695,12000000.0
2009-04-15 03:25:00,1.21695,1.21735,1.2169,1.21735,38200000.0
2009-04-15 03:26:00,1.21725,1.2173,1.217,1.2173,26800000.0
2009-04-15 03:27:00,1.2171,1.21725,1.2171,1.21715,17400000.0
2009-04-15 03:28:00,1.21715,1.21715,1.21705,1.21705,41600000.0
2009-04-15 03:29:00,1.21715,1.21715,1.2167,1.2167,34400000.0
2009-04-15 03:30:00,1.21675,1.217,1.21675,1.217,21000000.0
2009-04-15 03:31:00,1.21715,1.21775,1.21715,1.21745,117800000.0
2009-04-15 03:32:00,1.21745,1.2177,1.21745,1.2176,43000000.0
2009-04-15 03:33:00,1.21735,1.21735,1.21725,1.2173,63400000.0
2009-04-15 03:34:00,1.2173,1.2175,1.2173,1.21735,43400000.0
2009-04-15 03:35:00,1.21735,1.2174,1.21735,1.2174,12800000.0
2009-04-15 03:36:00,1.2174,1.2174,1.21685,1.2169,73800000.0
2009-04-15 03:37:00,1.2169,1.2172,1.21685,1.2172,45600000.0
2009-04-15 03:38:00,1.2171,1.2171,1.2169,1.21705,34800000.0
2009-04-15 03:39:00,1.2171,1.2171,1.21685,1.21685,22800000.0
2009-04-15 03:40:00,1.2169,1.2169,1.21685,1.21685,36600000.0
2009-04-15 03:41:00,1.2169,1.2169,1.2169,1.2169,16400000.0
2009-04-15 03:42:00,1.21656,1.21676,1.21656,1.21669,4000000.0
2009-04-15 03:43:00,1.21688,1.21688,1.21688,1.21688,2000000.0
2009-04-15 03:44:00,1.2169,1.2169,1.2169,1.2169,8200000.0
2009-04-15 03:45:00,1.2169,1.21715,1.2168,1.217,83400000.0
2009-04-15 03:46:00,1.21715,1.21715,1.2169,1.21705,9400000.0
2009-04-15 03:47:00,1.217,1.217,1.2169,1.2169,14600000.0
2009-04-15 03:48:00,1.2169,1.21715,1.2169,1.21715,47000000.0
2009-04-15 03:49:00,1.21715,1.21725,1.21705,1.21715,120600000.0
2009-04-15 03:50:00,1.2172,1.2172,1.217,1.2171,93900000.0
2009-04-15 03:51:00,1.2171,1.2171,1.217,1.217,86800000.0
2009-04-15 03:52:00,1.217,1.217,1.2169,1.2169,9200000.0
2009-04-15 03:53:00,1.2169,1.2169,1.21655,1.2167,8200000.0
2009-04-15 03:54:00,1.2168,1.2168,1.2167,1.2167,19600000.0
2009-04-15 03:55:00,1.21632,1.21649,1.21628,1.21634,5000000.0
2009-04-15 03:56:00,1.2167,1.21675,1.21665,1.21665,83000000.0
2009-04-15 03:57:00,1.2168,1.2168,1.21675,1.21675,31000000.0
2009-04-15 03:58:00,1.21715,1.21745,1.21665,1.21675,74600000.0
2009-04-15 03:59:00,1.21675,1.21675,1.21665,1.21665,71800000.0
2009-04-15 04:00:00,1.2167,1.2169,1.2166,1.2167,98200000.0
2009-04-15 04:01:00,1.2167,1.217,1.21665,1.21665,41400000.0
2009-04-15 04:02:00,1.217,1.217,1.21665,1.2167,26000000.0
2009-04-15 04:03:00,1.2167,1.21675,1.2167,1.21675,9600000.0
2009-04-15 04:04:00,1.2167,1.2167,1.2167,1.2167,30800000.0
2009-04-15 04:05:00,1.2167,1.21675,1.2167,1.2167,31000000.0
2009-04-15 04:06:00,1.2167,1.2167,1.2167,1.2167,8800000.0
2009-04-15 04:07:00,1.21675,1.21675,1.21675,1.21675,15000000.0
2009-04-15 04:08:00,1.2167,1.2167,1.2167,1.2167,4200000.0
2009-04-15 04:09:00,1.2167,1.21675,1.2167,1.21675,22600000.0
2009-04-15 04:10:00,1.2167,1.2167,1.2167,1.2167,19200000.0
2009-04-15 04:11:00,1.2167,1.2167,1.2167,1.2167,24000000.0
2009-04-15 04:12:00,1.2167,1.2167,1.21655,1.21655,18200000.0
2009-04-15 04:13:00,1.21655,1.2166,1.216,1.2161,86400000.0
2009-04-15 04:14:00,1.2161,1.2161,1.2161,1.2161,9200000.0
2009-04-15 04:15:00,1.2162,1.21645,1.21615,1.2163,37800000.0
2009-04-15 04:16:00,1.2163,1.2163,1.2163,1.2163,20800000.0
2009-04-15 04:17:00,1.2163,1.2163,1.2163,1.2163,3400000.0
2009-04-15 04:18:00,1.2163,1.2163,1.2163,1.2163,11200000.0
2009-04-15 04:19:00,1.2163,1.2163,1.2163,1.2163,1000000.0
2009-04-15 04:20:00,1.2163,1.2163,1.21625,1.2163,34800000.0
2009-04-15 04:21:00,1.21592,1.21615,1.21591,1.21598,25000000.0
2009-04-15 04:22:00,1.2163,1.2163,1.21625,1.21625,12600000.0
2009-04-15 04:23:00,1.21625,1.21625,1.21605,1.21605,73400000.0
2009-04-15 04:24:00,1.21595,1.2163,1.2154,1.2157,51400000.0
2009-04-15 04:25:00,1.2157,1.21605,1.2157,1.21605,27800000.0
2009-04-15 04:26:00,1.216,1.216,1.2159,1.21595,25400000.0
2009-04-15 04:27:00,1.216,1.216,1.2159,1.2159,37200000.0
2009-04-15 04:28:00,1.216,1.216,1.216,1.216,2000000.0
2009-04-15 04:29:00,1.216,1.216,1.216,1.216,12600000.0
2009-04-15 04:30:00,1.2158,1.21593,1.21572,1.21591,27600000.0
2009-04-15 04:31:00,1.21605,1.21605,1.216,1.216,30800000.0
2009-04-15 04:32:00,1.216,1.216,1.216,1.216,23600000.0
2009-04-15 04:33:00,1.216,1.216,1.216,1.216,23000000.0
2009-04-15 04:34:00,1.2161,1.21645,1.21585,1.216,39800000.0
2009-04-15 04:35:00,1.21605,1.21605,1.216,1.216,20200000.0
2009-04-15 04:36:00,1.216,1.21645,1.2159,1.21605,104800000.0
2009-04-15 04:37:00,1.21625,1.2165,1.21625,1.2165,68200000.0
2009-04-15 04:38:00,1.21645,1.21645,1.21605,1.21605,9200000.0
2009-04-15 04:39:00,1.21625,1.2163,1.21605,1.2163,5000000.0
2009-04-15 04:40:00,1.2162,1.2166,1.2162,1.2166,18000000.0
2009-04-15 04:41:00,1.2166,1.2168,1.21655,1.2166,17000000.0
2009-04-15 04:42:00,1.2166,1.2166,1.2165,1.2165,13400000.0
2009-04-15 04:43:00,1.21665,1.2171,1.21665,1.217,7000000.0
2009-04-15 04:44:00,1.2171,1.2171,1.21665,1.21665,39400000.0
2009-04-15 04:45:00,1.217,1.2173,1.21665,1.2171,75600000.0
2009-04-15 04:46:00,1.21735,1.21765,1.21695,1.21735,80800000.0
2009-04-15 04:47:00,1.21715,1.21765,1.21715,1.21765,31200000.0
2009-04-15 04:48:00,1.2177,1.2177,1.21745,1.2175,136399997.0
2009-04-15 04:49:00,1.2177,1.2177,1.2172,1.2175,33200000.0
2009-04-15 04:50:00,1.2175,1.21755,1.21725,1.2173,180200000.0
2009-04-15 04:51:00,1.2173,1.2173,1.21725,1.2173,31000000.0
2009-04-15 04:52:00,1.2173,1.2173,1.2172,1.2173,47600000.0
2009-04-15 04:53:00,1.2173,1.2175,1.2169,1.21745,81000000.0
2009-04-15 04:54:00,1.21745,1.21745,1.2171,1.21745,55800000.0
2009-04-15 04:55:00,1.21745,1.21765,1.2171,1.21745,40800000.0
2009-04-15 04:56:00,1.2175,1.21765,1.2175,1.2175,49400000.0
2009-04-15 04:57:00,1.21765,1.2177,1.2174,1.21745,44600000.0
2009-04-15 04:58:00,1.21745,1.21755,1.21745,1.21755,26000000.0
2009-04-15 04:59:00,1.21765,1.2179,1.2172,1.2177,86200000.0
2009-04-15 05:00:00,1.21785,1.21785,1.217,1.2174,133400000.0
2009-04-15 05:01:00,1.2176,1.2176,1.21665,1.2169,109400000.0
2009-04-15 05:02:00,1.2169,1.217,1.2164,1.2164,100000000.0
2009-04-15 05:03:00,1.21645,1.21645,1.2162,1.2163,29600000.0
2009-04-15 05:04:00,1.2162,1.2167,1.2161,1.2163,26400000.0
2009-04-15 05:05:00,1.2162,1.2163,1.2162,1.2162,21200000.0
2009-04-15 05:06:00,1.2162,1.2164,1.2162,1.2164,7800000.0
2009-04-15 05:07:00,1.2165,1.2165,1.2162,1.2165,46400000.0
2009-04-15 05:08:00,1.21615,1.21635,1.21613,1.21613,30600000.0
2009-04-15 05:09:00,1.2165,1.2166,1.2165,1.21655,78200000.0
2009-04-15 05:10:00,1.21655,1.21715,1.21655,1.21715,29400000.0
2009-04-15 05:11:00,1.21695,1.21695,1.21675,1.21675,7000000.0
2009-04-15 05:12:00,1.2168,1.2168,1.2168,1.2168,16800000.0
2009-04-15 05:13:00,1.21671,1.21671,1.21658,1.21663,23200000.0
2009-04-15 05:14:00,1.2169,1.2169,1.2169,1.2169,9600000.0
2009-04-15 05:15:00,1.21666,1.21681,1.21666,1.2167,30200000.0
2009-04-15 05:16:00,1.21672,1.2169,1.2167,1.21674,64600000.0
2009-04-15 05:17:00,1.2169,1.2169,1.2168,1.2169,22400000.0
2009-04-15 05:18:00,1.21662,1.21694,1.21662,1.21668,29000000.0
2009-04-15 05:19:00,1.217,1.21705,1.217,1.21705,16600000.0
2009-04-15 05:20:00,1.21725,1.2173,1.21665,1.21695,49200000.0
2009-04-15 05:21:00,1.217,1.21725,1.2168,1.21715,16400000.0
2009-04-15 05:22:00,1.21665,1.2171,1.21665,1.2168,36200000.0
2009-04-15 05:23:00,1.2169,1.21725,1.21685,1.21685,39000000.0
2009-04-15 05:24:00,1.21679,1.217,1.21667,1.21686,10000000.0
2009-04-15 05:25:00,1.2169,1.2169,1.2169,1.2169,19600000.0
2009-04-15 05:26:00,1.21685,1.2169,1.2168,1.2168,117400000.0
2009-04-15 05:27:00,1.21675,1.21695,1.21675,1.21695,30400000.0
2009-04-15 05:28:00,1.21695,1.2172,1.21675,1.21695,40800000.0
2009-04-15 05:29:00,1.21695,1.2171,1.21695,1.21705,18200000.0
2009-04-15 05:30:00,1.21705,1.21745,1.21675,1.2168,141400000.0
2009-04-15 05:31:00,1.2168,1.21715,1.2168,1.21715,20000000.0
2009-04-15 05:32:00,1.2172,1.2173,1.2172,1.2173,23799999.0
2009-04-15 05:33:00,1.2173,1.2173,1.21665,1.21665,38000000.0
2009-04-15 05:34:00,1.21665,1.2168,1.21665,1.2168,33000000.0
2009-04-15 05:35:00,1.2168,1.217,1.2168,1.21695,34600000.0
2009-04-15 05:36:00,1.21695,1.21695,1.2168,1.2168,50800000.0
2009-04-15 05:37:00,1.2168,1.2168,1.2168,1.2168,8000000.0
2009-04-15 05:38:00,1.2168,1.21705,1.21675,1.21675,139400000.0
2009-04-15 05:39:00,1.2168,1.2168,1.2168,1.2168,5200000.0
2009-04-15 05:40:00,1.2168,1.2168,1.2168,1.2168,2400000.0
2009-04-15 05:41:00,1.2168,1.2168,1.2168,1.2168,4400000.0
2009-04-15 05:42:00,1.21675,1.21675,1.21675,1.21675,6400000.0
2009-04-15 05:43:00,1.21658,1.21673,1.21653,1.2166,57200000.0
2009-04-15 05:44:00,1.21675,1.21675,1.21675,1.21675,5200000.0
2009-04-15 05:45:00,1.2168,1.2168,1.21675,1.21675,12800000.0
2009-04-15 05:46:00,1.21675,1.21675,1.21675,1.21675,10400000.0
2009-04-15 05:47:00,1.2168,1.2168,1.2168,1.2168,12000000.0
2009-04-15 05:48:00,1.2168,1.217,1.2167,1.2167,26600000.0
2009-04-15 05:49:00,1.2167,1.2167,1.2165,1.2165,37400000.0
2009-04-15 05:50:00,1.2165,1.2165,1.2165,1.2165,1000000.0
2009-04-15 05:51:00,1.21665,1.21665,1.21665,1.21665,1000000.0
2009-04-15 05:52:00,1.21675,1.2168,1.21675,1.21675,17800000.0
2009-04-15 05:53:00,1.21675,1.21675,1.21675,1.21675,5600000.0
2009-04-15 05:54:00,1.21666,1.21705,1.21661,1.21661,94000000.0
2009-04-15 05:55:00,1.21675,1.21675,1.21675,1.21675,8000000.0
2009-04-15 05:56:00,1.21675,1.21675,1.21675,1.21675,5600000.0
2009-04-15 05:57:00,1.21675,1.2168,1.21675,1.2168,11200000.0
2009-04-15 05:58:00,1.21675,1.21675,1.21675,1.21675,5600000.0
2009-04-15 05:59:00,1.21675,1.21675,1.21675,1.21675,5600000.0
2009-04-15 06:00:00,1.21665,1.2169,1.21665,1.2169,59400000.0
2009-04-15 06:01:00,1.2169,1.2169,1.2168,1.2168,24800000.0
2009-04-15 06:02:00,1.2167,1.2167,1.2167,1.2167,13600000.0
2009-04-15 06:03:00,1.2167,1.2167,1.2167,1.2167,5600000.0
2009-04-15 06:04:00,1.21682,1.21694,1.21673,1.21688,74200000.0
2009-04-15 06:05:00,1.21662,1.21675,1.21662,1.21675,8600000.0
2009-04-15 06:06:00,1.21678,1.21678,1.21658,1.21667,23600000.0
2009-04-15 06:07:00,1.2168,1.2168,1.2168,1.2168,5600000.0
2009-04-15 06:08:00,1.21659,1.21687,1.21659,1.21687,10000000.0
2009-04-15 06:09:00,1.21725,1.21725,1.21665,1.2168,39400000.0
2009-04-15 06:10:00,1.21675,1.2168,1.21675,1.21675,35600000.0
2009-04-15 06:11:00,1.21675,1.217,1.21675,1.217,23000000.0
2009-04-15 06:12:00,1.21705,1.2171,1.21705,1.2171,3000000.0
2009-04-15 06:13:00,1.217,1.2171,1.217,1.2171,21800000.0
2009-04-15 06:14:00,1.217,1.2171,1.217,1.217,11400000.0
2009-04-15 06:15:00,1.2169,1.21705,1.2169,1.21705,10400000.0
2009-04-15 06:16:00,1.21685,1.21705,1.2167,1.21685,47200000.0
2009-04-15 06:17:00,1.21677,1.21698,1.21677,1.21681,23600000.0
2009-04-15 06:18:00,1.2169,1.21698,1.21685,1.21685,63200000.0
2009-04-15 06:19:00,1.217,1.217,1.217,1.217,1000000.0
2009-04-15 06:20:00,1.2171,1.2171,1.21675,1.21675,43400000.0
2009-04-15 06:21:00,1.21675,1.21735,1.21675,1.21735,71800000.0
2009-04-15 06:22:00,1.2174,1.21745,1.2174,1.21745,12000000.0
2009-04-15 06:23:00,1.21745,1.21745,1.2166,1.2166,27200000.0
2009-04-15 06:24:00,1.21725,1.21725,1.2167,1.21715,76600000.0
2009-04-15 06:25:00,1.21689,1.21705,1.21687,1.21698,19600000.0
2009-04-15 06:26:00,1.2172,1.2172,1.21665,1.21665,110800000.0
2009-04-15 06:27:00,1.21665,1.2167,1.21665,1.2167,19000000.0
2009-04-15 06:28:00,1.2167,1.2167,1.2167,1.2167,2000000.0
2009-04-15 06:29:00,1.2167,1.2167,1.2167,1.2167,2000000.0
2009-04-15 06:30:00,1.2167,1.2168,1.2167,1.2168,10600000.0
2009-04-15 06:31:00,1.21675,1.2168,1.2167,1.2168,8200000.0
2009-04-15 06:32:00,1.2168,1.2168,1.2167,1.2167,6600000.0
2009-04-15 06:33:00,1.21685,1.217,1.2166,1.2169,7000000.0
2009-04-15 06:34:00,1.217,1.21725,1.21655,1.2167,7000000.0
2009-04-15 06:35:00,1.21665,1.21665,1.21665,1.21665,22400000.0
2009-04-15 06:36:00,1.21665,1.21665,1.21665,1.21665,16800000.0
2009-04-15 06:37:00,1.21675,1.21675,1.2167,1.2167,12600000.0
2009-04-15 06:38:00,1.2167,1.2167,1.2167,1.2167,1000000.0
2009-04-15 06:39:00,1.2168,1.2169,1.2166,1.2167,17400000.0
2009-04-15 06:40:00,1.21634,1.21663,1.21634,1.21643,70600000.0
2009-04-15 06:41:00,1.21643,1.21673,1.21643,1.2166,94400000.0
2009-04-15 06:42:00,1.2167,1.2167,1.21665,1.21665,3000000.0
2009-04-15 06:43:00,1.21665,1.21665,1.21615,1.2163,30400000.0
2009-04-15 06:44:00,1.2164,1.2164,1.2158,1.2158,20600000.0
2009-04-15 06:45:00,1.21625,1.2164,1.2158,1.2158,16600000.0
2009-04-15 06:46:00,1.21655,1.21655,1.2163,1.2163,31600000.0
2009-04-15 06:47:00,1.21625,1.2164,1.21605,1.21605,37800000.0
2009-04-15 06:48:00,1.2159,1.21605,1.2159,1.21595,68200000.0
2009-04-15 06:49:00,1.21595,1.216,1.2157,1.21575,67800000.0
2009-04-15 06:50:00,1.21545,1.21575,1.21545,1.21575,18600000.0
2009-04-15 06:51:00,1.21575,1.21575,1.21575,1.21575,8000000.0
2009-04-15 06:52:00,1.21575,1.21575,1.21575,1.21575,8000000.0
2009-04-15 06:53:00,1.21575,1.21575,1.21555,1.21565,25000000.0
2009-04-15 06:54:00,1.2157,1.21585,1.2157,1.21585,29000000.0
2009-04-15 06:55:00,1.21585,1.21585,1.2156,1.21575,99599998.0
2009-04-15 06:56:00,1.21575,1.2159,1.2155,1.2159,40600000.0
2009-04-15 06:57:00,1.2159,1.2159,1.2156,1.2158,18000000.0
2009-04-15 06:58:00,1.2158,1.2158,1.2158,1.2158,5000000.0
2009-04-15 06:59:00,1.2158,1.2158,1.2158,1.2158,5000000.0
2009-04-15 07:00:00,1.21575,1.21575,1.2154,1.2154,4000000.0
2009-04-15 07:01:00,1.2155,1.2155,1.21545,1.21545,91400000.0
2009-04-15 07:02:00,1.21545,1.2157,1.21545,1.2156,100200000.0
2009-04-15 07:03:00,1.21545,1.21565,1.21545,1.21565,24400000.0
2009-04-15 07:04:00,1.21555,1.2161,1.21555,1.2161,91200000.0
2009-04-15 07:05:00,1.2161,1.2161,1.2161,1.2161,44200000.0
2009-04-15 07:06:00,1.2161,1.2161,1.2161,1.2161,73400000.0
2009-04-15 07:07:00,1.2161,1.2161,1.21605,1.21605,12400000.0
2009-04-15 07:08:00,1.2161,1.2161,1.2156,1.2156,44800000.0
2009-04-15 07:09:00,1.2156,1.2158,1.2154,1.2155,33800000.0
2009-04-15 07:10:00,1.21545,1.21548,1.2153,1.21538,154200000.0
2009-04-15 07:11:00,1.2155,1.2155,1.21545,1.2155,65600000.0
2009-04-15 07:12:00,1.2155,1.2155,1.2155,1.2155,7000000.0
2009-04-15 07:13:00,1.2155,1.2155,1.2155,1.2155,1000000.0
2009-04-15 07:14:00,1.2156,1.2156,1.2156,1.2156,5800000.0
2009-04-15 07:15:00,1.2156,1.2156,1.2156,1.2156,1200000.0
2009-04-15 07:16:00,1.2156,1.2156,1.2156,1.2156,6000000.0
2009-04-15 07:17:00,1.2156,1.2156,1.2156,1.2156,2400000.0
2009-04-15 07:18:00,1.2156,1.2156,1.2156,1.2156,1200000.0
2009-04-15 07:19:00,1.2156,1.2156,1.2156,1.2156,7200000.0
2009-04-15 07:20:00,1.2155,1.2155,1.2155,1.2155,2000000.0
2009-04-15 07:21:00,1.2155,1.2155,1.2155,1.2155,2000000.0
2009-04-15 07:22:00,1.2155,1.2156,1.2155,1.2156,9000000.0
2009-04-15 07:23:00,1.2156,1.2156,1.2156,1.2156,3000000.0
2009-04-15 07:24:00,1.2156,1.2158,1.2156,1.2158,12000000.0
2009-04-15 07:25:00,1.2159,1.2159,1.2155,1.21565,12000000.0
2009-04-15 07:26:00,1.21565,1.21565,1.2156,1.2156,5000000.0
2009-04-15 07:27:00,1.2156,1.2156,1.2156,1.2156,1000000.0
2009-04-15 07:28:00,1.2156,1.2156,1.2156,1.2156,3000000.0
2009-04-15 07:29:00,1.2156,1.2156,1.21505,1.21535,13200000.0
2009-04-15 07:30:00,1.2154,1.2154,1.215,1.21515,8000000.0
2009-04-15 07:31:00,1.21515,1.21525,1.21505,1.21525,32800000.0
2009-04-15 07:32:00,1.2152,1.2152,1.2152,1.2152,5600000.0
2009-04-15 07:33:00,1.2152,1.2152,1.2152,1.2152,16800000.0
2009-04-15 07:34:00,1.2152,1.2152,1.2152,1.2152,22400000.0
2009-04-15 07:35:00,1.21525,1.21525,1.21505,1.2151,13200000.0
2009-04-15 07:36:00,1.215,1.215,1.215,1.215,8000000.0
2009-04-15 07:37:00,1.21505,1.21535,1.21505,1.21535,13600000.0
2009-04-15 07:38:00,1.21545,1.21585,1.21545,1.21585,23800000.0
2009-04-15 07:39:00,1.21585,1.21585,1.21555,1.2156,14800000.0
2009-04-15 07:40:00,1.2156,1.2156,1.2156,1.2156,19200000.0
2009-04-15 07:41:00,1.21551,1.21571,1.21534,1.21571,123400000.0
2009-04-15 07:42:00,1.2159,1.2159,1.2158,1.2158,17400000.0
2009-04-15 07:43:00,1.21575,1.21575,1.21563,1.21563,57000000.0
2009-04-15 07:44:00,1.2158,1.2158,1.2158,1.2158,32800000.0
2009-04-15 07:45:00,1.2158,1.2162,1.21575,1.2162,85200000.0
2009-04-15 07:46:00,1.2162,1.2162,1.2158,1.216,31200000.0
2009-04-15 07:47:00,1.216,1.216,1.216,1.216,3000000.0
2009-04-15 07:48:00,1.2159,1.2159,1.21585,1.21585,5800000.0
2009-04-15 07:49:00,1.2158,1.2161,1.21575,1.21575,35000000.0
2009-04-15 07:50:00,1.216,1.2163,1.2157,1.2163,23600000.0
2009-04-15 07:51:00,1.21625,1.21625,1.2159,1.21605,14000000.0
2009-04-15 07:52:00,1.21605,1.21605,1.2157,1.21595,26800000.0
2009-04-15 07:53:00,1.21575,1.21575,1.21575,1.21575,9800000.0
2009-04-15 07:54:00,1.21575,1.21575,1.2154,1.2155,13200000.0
2009-04-15 07:55:00,1.2155,1.216,1.2155,1.2159,66400000.0
2009-04-15 07:56:00,1.2159,1.2161,1.2159,1.2161,8800000.0
2009-04-15 07:57:00,1.2161,1.2161,1.216,1.216,7800000.0
2009-04-15 07:58:00,1.21577,1.21584,1.21537,1.21579,22800000.0
2009-04-15 07:59:00,1.21605,1.21605,1.216,1.216,26600000.0
2009-04-15 08:00:00,1.216,1.21665,1.216,1.21665,96400000.0
2009-04-15 08:01:00,1.2167,1.2167,1.21665,1.2167,34600000.0
2009-04-15 08:02:00,1.21675,1.2173,1.2166,1.2172,73600000.0
2009-04-15 08:03:00,1.2172,1.21745,1.2169,1.217,212800000.0
2009-04-15 08:04:00,1.2172,1.2174,1.21705,1.2171,16400000.0
2009-04-15 08:05:00,1.2171,1.2173,1.2171,1.2172,27200000.0
2009-04-15 08:06:00,1.2172,1.2174,1.217,1.2174,17400000.0
2009-04-15 08:07:00,1.2173,1.2174,1.2173,1.2173,15400000.0
2009-04-15 08:08:00,1.2173,1.2173,1.21725,1.21725,49000000.0
2009-04-15 08:09:00,1.21725,1.21725,1.2169,1.217,58800000.0
2009-04-15 08:10:00,1.217,1.217,1.21675,1.21675,10200000.0
2009-04-15 08:11:00,1.2168,1.2168,1.2168,1.2168,2000000.0
2009-04-15 08:12:00,1.21695,1.21695,1.21675,1.21675,3000000.0
2009-04-15 08:13:00,1.21695,1.2171,1.2169,1.2171,29800000.0
2009-04-15 08:14:00,1.21715,1.2176,1.21705,1.2176,23800000.0
2009-04-15 08:15:00,1.2176,1.2176,1.2175,1.2176,36200000.0
2009-04-15 08:16:00,1.2176,1.2176,1.2176,1.2176,1000000.0
2009-04-15 08:17:00,1.2176,1.2179,1.2176,1.2177,44000000.0
2009-04-15 08:18:00,1.2177,1.2179,1.2177,1.2179,5400000.0
2009-04-15 08:19:00,1.2178,1.2178,1.21765,1.21765,10200000.0
2009-04-15 08:20:00,1.2177,1.21805,1.2177,1.21805,18200000.0
2009-04-15 08:21:00,1.21805,1.2183,1.218,1.2183,52800000.0
2009-04-15 08:22:00,1.2183,1.2183,1.21805,1.2181,60800000.0
2009-04-15 08:23:00,1.2181,1.2181,1.21755,1.21785,95000000.0
2009-04-15 08:24:00,1.21785,1.21795,1.21785,1.21785,9000000.0
2009-04-15 08:25:00,1.2178,1.218,1.2177,1.21775,13200000.0
2009-04-15 08:26:00,1.21795,1.21815,1.21775,1.2181,75400000.0
2009-04-15 08:27:00,1.21815,1.21815,1.21795,1.218,66400000.0
2009-04-15 08:28:00,1.21815,1.2182,1.21805,1.21815,31600000.0
2009-04-15 08:29:00,1.2182,1.2183,1.2179,1.218,33300000.0
2009-04-15 08:30:00,1.21805,1.21815,1.2179,1.218,34400000.0
2009-04-15 08:31:00,1.218,1.2182,1.21795,1.21805,87200000.0
2009-04-15 08:32:00,1.21805,1.21815,1.21795,1.218,93200000.0
2009-04-15 08:33:00,1.218,1.2183,1.21795,1.2183,138600000.0
2009-04-15 08:34:00,1.2183,1.2185,1.21795,1.21805,89800000.0
2009-04-15 08:35:00,1.21795,1.21805,1.21795,1.218,79200000.0
2009-04-15 08:36:00,1.218,1.218,1.2174,1.21755,93400000.0
2009-04-15 08:37:00,1.21755,1.2176,1.21725,1.21725,52200000.0
2009-04-15 08:38:00,1.21725,1.2174,1.2172,1.2173,46000000.0
2009-04-15 08:39:00,1.2173,1.21745,1.2173,1.21745,36800000.0
2009-04-15 08:40:00,1.21745,1.21755,1.21745,1.21745,49000000.0
2009-04-15 08:41:00,1.21745,1.21745,1.21745,1.21745,4800000.0
2009-04-15 08:42:00,1.21755,1.21755,1.2174,1.2174,6800000.0
2009-04-15 08:43:00,1.2176,1.2176,1.21745,1.2176,8800000.0
2009-04-15 08:44:00,1.2176,1.2176,1.21755,1.2176,10800000.0
2009-04-15 08:45:00,1.21755,1.2178,1.2174,1.2178,36600000.0
2009-04-15 08:46:00,1.2178,1.2179,1.21775,1.21775,32200000.0
2009-04-15 08:47:00,1.21785,1.2179,1.2177,1.2178,56000000.0
2009-04-15 08:48:00,1.2179,1.218,1.21785,1.21785,56400000.0
2009-04-15 08:49:00,1.21785,1.2181,1.21785,1.2181,35000000.0
2009-04-15 08:50:00,1.2182,1.21835,1.2182,1.21835,5800000.0
2009-04-15 08:51:00,1.21815,1.2183,1.21815,1.2182,7800000.0
2009-04-15 08:52:00,1.2182,1.2183,1.2176,1.2177,92600000.0
2009-04-15 08:53:00,1.21785,1.2179,1.2175,1.2175,38000000.0
2009-04-15 08:54:00,1.2177,1.2177,1.21675,1.2168,41800000.0
2009-04-15 08:55:00,1.2169,1.2169,1.21585,1.21585,27800000.0
2009-04-15 08:56:00,1.2159,1.21615,1.21565,1.2159,84000000.0
2009-04-15 08:57:00,1.2159,1.2161,1.2157,1.21585,198200000.0
2009-04-15 08:58:00,1.2158,1.21605,1.21565,1.2157,50000000.0
2009-04-15 08:59:00,1.2157,1.21595,1.2155,1.2158,80600000.0
2009-04-15 09:00:00,1.21575,1.21615,1.21575,1.2159,178000000.0
2009-04-15 09:01:00,1.2159,1.21595,1.21495,1.21495,98200000.0
2009-04-15 09:02:00,1.2151,1.2161,1.21505,1.2161,40000000.0
2009-04-15 09:03:00,1.2161,1.21615,1.2156,1.2157,31000000.0
2009-04-15 09:04:00,1.2157,1.2158,1.21555,1.2158,76000000.0
2009-04-15 09:05:00,1.2156,1.21675,1.2156,1.2162,89800000.0
2009-04-15 09:06:00,1.2163,1.21645,1.2163,1.2164,12800000.0
2009-04-15 09:07:00,1.2164,1.2172,1.2164,1.2172,52200000.0
2009-04-15 09:08:00,1.21725,1.21745,1.21705,1.21705,46800000.0
2009-04-15 09:09:00,1.21705,1.2171,1.21705,1.2171,7000000.0
2009-04-15 09:10:00,1.2171,1.2173,1.2171,1.2173,13000000.0
2009-04-15 09:11:00,1.2173,1.2173,1.2173,1.2173,14200000.0
2009-04-15 09:12:00,1.2173,1.2174,1.2173,1.2174,14600000.0
2009-04-15 09:13:00,1.2173,1.2175,1.2168,1.2168,61800000.0
2009-04-15 09:14:00,1.2168,1.21685,1.2166,1.21675,32000000.0
2009-04-15 09:15:00,1.21675,1.21675,1.2167,1.2167,10000000.0
2009-04-15 09:16:00,1.2167,1.2167,1.21655,1.21655,33000000.0
2009-04-15 09:17:00,1.2165,1.21655,1.21645,1.21645,15000000.0
2009-04-15 09:18:00,1.2165,1.21655,1.2158,1.2158,33400000.0
2009-04-15 09:19:00,1.21575,1.2158,1.21545,1.21565,67000000.0
2009-04-15 09:20:00,1.21565,1.2158,1.2155,1.2157,36800000.0
2009-04-15 09:21:00,1.21565,1.21565,1.2156,1.21565,6000000.0
2009-04-15 09:22:00,1.2156,1.216,1.2154,1.216,56000000.0
2009-04-15 09:23:00,1.21595,1.2175,1.21595,1.21685,71800000.0
2009-04-15 09:24:00,1.21685,1.2171,1.2168,1.217,27600000.0
2009-04-15 09:25:00,1.2171,1.21745,1.2169,1.217,47000000.0
2009-04-15 09:26:00,1.217,1.2178,1.2169,1.2178,35800000.0
2009-04-15 09:27:00,1.2177,1.2177,1.21745,1.21755,51000000.0
2009-04-15 09:28:00,1.21755,1.21755,1.2175,1.2175,4800000.0
2009-04-15 09:29:00,1.2175,1.2175,1.21675,1.2169,75800000.0
2009-04-15 09:30:00,1.217,1.2173,1.21685,1.2172,97400000.0
2009-04-15 09:31:00,1.21735,1.2174,1.21705,1.21725,40600000.0
2009-04-15 09:32:00,1.2173,1.21795,1.21675,1.21795,30000000.0
2009-04-15 09:33:00,1.2177,1.218,1.2177,1.2177,60000000.0
2009-04-15 09:34:00,1.2177,1.21805,1.21765,1.21785,133000000.0
2009-04-15 09:35:00,1.21795,1.21815,1.2179,1.218,29200000.0
2009-04-15 09:36:00,1.218,1.218,1.2178,1.218,14000000.0
2009-04-15 09:37:00,1.2178,1.21815,1.2178,1.218,47400000.0
2009-04-15 09:38:00,1.218,1.21855,1.21785,1.21785,60400000.0
2009-04-15 09:39:00,1.21785,1.21795,1.2175,1.2175,44400000.0
2009-04-15 09:40:00,1.21745,1.21765,1.21685,1.21765,41600000.0
2009-04-15 09:41:00,1.21785,1.21805,1.21775,1.21805,16000000.0
2009-04-15 09:42:00,1.2181,1.2182,1.218,1.2182,22600000.0
2009-04-15 09:43:00,1.2178,1.2178,1.2175,1.2176,47600000.0
2009-04-15 09:44:00,1.2176,1.2177,1.2175,1.2177,77000000.0
2009-04-15 09:45:00,1.2177,1.2177,1.2177,1.2177,14600000.0
2009-04-15 09:46:00,1.2177,1.2177,1.2176,1.2176,11000000.0
2009-04-15 09:47:00,1.2176,1.2176,1.21735,1.21735,6000000.0
2009-04-15 09:48:00,1.21745,1.2175,1.2165,1.2169,113800000.0
2009-04-15 09:49:00,1.21685,1.2169,1.2154,1.21645,49000000.0
2009-04-15 09:50:00,1.21675,1.21675,1.2159,1.21635,61400000.0
2009-04-15 09:51:00,1.21645,1.2167,1.2161,1.2167,124200000.0
2009-04-15 09:52:00,1.2167,1.2167,1.2162,1.2162,45200000.0
2009-04-15 09:53:00,1.2162,1.2172,1.2162,1.2172,58200000.0
2009-04-15 09:54:00,1.2172,1.2178,1.2172,1.2178,134400000.0
2009-04-15 09:55:00,1.2178,1.2179,1.21755,1.2176,105599999.0
2009-04-15 09:56:00,1.21755,1.2178,1.21735,1.2174,131200000.0
2009-04-15 09:57:00,1.2172,1.21725,1.217,1.217,74199999.0
2009-04-15 09:58:00,1.217,1.2173,1.2165,1.2173,94800000.0
2009-04-15 09:59:00,1.2172,1.2173,1.21655,1.2173,129000000.0
2009-04-15 10:00:00,1.21735,1.21735,1.2166,1.2166,98399999.0
2009-04-15 10:01:00,1.21655,1.2169,1.21655,1.2169,52600000.0
2009-04-15 10:02:00,1.2169,1.21735,1.2167,1.2168,131000000.0
2009-04-15 10:03:00,1.2168,1.2172,1.2168,1.2171,72400000.0
2009-04-15 10:04:00,1.2171,1.2174,1.2168,1.21705,93000000.0
2009-04-15 10:05:00,1.2171,1.21715,1.21645,1.21665,53200000.0
2009-04-15 10:06:00,1.2166,1.21665,1.2165,1.21655,15000000.0
2009-04-15 10:07:00,1.2165,1.2165,1.21615,1.2163,165800000.0
2009-04-15 10:08:00,1.2163,1.2164,1.2163,1.21635,111800000.0
2009-04-15 10:09:00,1.2164,1.2164,1.2161,1.2161,93600000.0
2009-04-15 10:10:00,1.21615,1.2164,1.2161,1.2164,43600000.0
2009-04-15 10:11:00,1.2164,1.2164,1.21615,1.2163,13000000.0
2009-04-15 10:12:00,1.2163,1.2166,1.2162,1.2163,43800000.0
2009-04-15 10:13:00,1.2164,1.2165,1.2164,1.2165,23000000.0
2009-04-15 10:14:00,1.2165,1.2165,1.2161,1.2162,18000000.0
2009-04-15 10:15:00,1.21625,1.2165,1.2161,1.2161,30800000.0
2009-04-15 10:16:00,1.2162,1.217,1.2162,1.2168,113000000.0
2009-04-15 10:17:00,1.2167,1.2168,1.2167,1.2168,21800000.0
2009-04-15 10:18:00,1.2168,1.2168,1.2166,1.2167,93400000.0
2009-04-15 10:19:00,1.2167,1.2167,1.2167,1.2167,73200000.0
2009-04-15 10:20:00,1.2167,1.2167,1.21665,1.21665,13000000.0
2009-04-15 10:21:00,1.2168,1.2168,1.21665,1.2168,23000000.0
2009-04-15 10:22:00,1.21655,1.21675,1.21655,1.21665,32800000.0
2009-04-15 10:23:00,1.21665,1.2168,1.2166,1.2166,8000000.0
2009-04-15 10:24:00,1.21665,1.2167,1.21665,1.2167,34400000.0
2009-04-15 10:25:00,1.2167,1.2169,1.2166,1.2166,79800000.0
2009-04-15 10:26:00,1.21665,1.21665,1.2161,1.2162,81200000.0
2009-04-15 10:27:00,1.2162,1.2162,1.2156,1.2156,14800000.0
2009-04-15 10:28:00,1.21565,1.2161,1.21565,1.216,143600000.0
2009-04-15 10:29:00,1.21595,1.21595,1.21535,1.2156,167800000.0
2009-04-15 10:30:00,1.2156,1.21615,1.2155,1.21615,55600000.0
2009-04-15 10:31:00,1.21615,1.21655,1.2153,1.2153,139000000.0
2009-04-15 10:32:00,1.21525,1.21535,1.21525,1.2153,8000000.0
2009-04-15 10:33:00,1.2153,1.2153,1.21515,1.21515,37600000.0
2009-04-15 10:34:00,1.21515,1.2156,1.2147,1.2156,142600000.0
2009-04-15 10:35:00,1.2156,1.21565,1.215,1.21565,280600000.0
2009-04-15 10:36:00,1.2154,1.21585,1.2154,1.21585,134200000.0
2009-04-15 10:37:00,1.21595,1.2161,1.2154,1.2156,159200000.0
2009-04-15 10:38:00,1.2156,1.2156,1.2151,1.2151,105600000.0
2009-04-15 10:39:00,1.21435,1.21435,1.21375,1.2138,110000000.0
2009-04-15 10:40:00,1.21385,1.21405,1.21385,1.21405,27000000.0
2009-04-15 10:41:00,1.21415,1.2145,1.21415,1.2143,166200000.0
2009-04-15 10:42:00,1.2143,1.2145,1.2143,1.2143,31400000.0
2009-04-15 10:43:00,1.21435,1.21435,1.2141,1.2141,43600000.0
2009-04-15 10:44:00,1.2141,1.21425,1.21385,1.21385,35200000.0
2009-04-15 10:45:00,1.2138,1.214,1.2137,1.21395,18200000.0
2009-04-15 10:46:00,1.2137,1.21455,1.2137,1.21455,158000000.0
2009-04-15 10:47:00,1.21455,1.21455,1.2141,1.21445,148200000.0
2009-04-15 10:48:00,1.21435,1.21475,1.2141,1.21475,145800000.0
2009-04-15 10:49:00,1.2147,1.2155,1.2147,1.2155,67200000.0
2009-04-15 10:50:00,1.21565,1.21565,1.21495,1.2153,96400000.0
2009-04-15 10:51:00,1.2153,1.21605,1.2153,1.216,78400000.0
2009-04-15 10:52:00,1.216,1.216,1.21545,1.21545,119000000.0
2009-04-15 10:53:00,1.2156,1.2158,1.2151,1.2156,111400000.0
2009-04-15 10:54:00,1.21555,1.2156,1.2152,1.2156,46200000.0
2009-04-15 10:55:00,1.2156,1.21595,1.2155,1.21565,83200000.0
2009-04-15 10:56:00,1.2156,1.2162,1.2156,1.2162,171400000.0
2009-04-15 10:57:00,1.21605,1.21605,1.21505,1.21545,113000000.0
2009-04-15 10:58:00,1.21545,1.2155,1.2146,1.21475,45800000.0
2009-04-15 10:59:00,1.21465,1.2153,1.21445,1.215,87200000.0
2009-04-15 11:00:00,1.21505,1.2152,1.21505,1.21515,23200000.0
2009-04-15 11:01:00,1.21515,1.2152,1.2148,1.21495,44000000.0
2009-04-15 11:02:00,1.2149,1.215,1.2147,1.215,59600000.0
2009-04-15 11:03:00,1.215,1.215,1.21495,1.21495,73600000.0
2009-04-15 11:04:00,1.21495,1.2157,1.2147,1.2157,102296000.0
2009-04-15 11:05:00,1.2158,1.21595,1.2156,1.21565,92200000.0
2009-04-15 11:06:00,1.21565,1.2158,1.21555,1.2158,111000000.0
2009-04-15 11:07:00,1.2158,1.21585,1.2153,1.2156,143000000.0
2009-04-15 11:08:00,1.2157,1.2159,1.21545,1.2156,132000000.0
2009-04-15 11:09:00,1.21555,1.216,1.21555,1.21585,118200000.0
2009-04-15 11:10:00,1.21595,1.21595,1.21585,1.21595,20200000.0
2009-04-15 11:11:00,1.21585,1.21615,1.2157,1.21615,99400000.0
2009-04-15 11:12:00,1.2163,1.21635,1.21615,1.21625,63900000.0
2009-04-15 11:13:00,1.21615,1.2164,1.21595,1.2164,50000000.0
2009-04-15 11:14:00,1.2162,1.2162,1.21555,1.21575,41800000.0
2009-04-15 11:15:00,1.21559,1.21577,1.21559,1.21573,90800000.0
2009-04-15 11:16:00,1.21585,1.2161,1.21575,1.2161,52000000.0
2009-04-15 11:17:00,1.2161,1.2163,1.2161,1.2161,98896000.0
2009-04-15 11:18:00,1.2161,1.21635,1.216,1.2163,130092000.0
2009-04-15 11:19:00,1.2163,1.21655,1.2161,1.21615,54400000.0
2009-04-15 11:20:00,1.21645,1.21645,1.216,1.2161,20600000.0
2009-04-15 11:21:00,1.21615,1.21615,1.21605,1.21605,31400000.0
2009-04-15 11:22:00,1.21605,1.21605,1.21605,1.21605,13000000.0
2009-04-15 11:23:00,1.21605,1.21605,1.21605,1.21605,5000000.0
2009-04-15 11:24:00,1.21605,1.2163,1.21595,1.2163,128200000.0
2009-04-15 11:25:00,1.216,1.216,1.2151,1.21525,118200000.0
2009-04-15 11:26:00,1.21525,1.2154,1.21455,1.21495,135600000.0
2009-04-15 11:27:00,1.2149,1.2153,1.2148,1.2152,63200000.0
2009-04-15 11:28:00,1.2152,1.2153,1.2152,1.2153,10800000.0
2009-04-15 11:29:00,1.2154,1.21565,1.2154,1.21565,60200000.0
2009-04-15 11:30:00,1.21565,1.21595,1.21545,1.21565,136400000.0
2009-04-15 11:31:00,1.21565,1.2164,1.2156,1.2161,198896000.0
2009-04-15 11:32:00,1.2161,1.2161,1.2161,1.2161,40200000.0
2009-04-15 11:33:00,1.2161,1.21645,1.216,1.21625,250600000.0
2009-04-15 11:34:00,1.2163,1.21645,1.2159,1.2163,203496000.0
2009-04-15 11:35:00,1.2164,1.2164,1.216,1.21625,89800000.0
2009-04-15 11:36:00,1.2163,1.2164,1.21625,1.2163,23400000.0
2009-04-15 11:37:00,1.21625,1.21625,1.21615,1.21615,10200000.0
2009-04-15 11:38:00,1.21615,1.21615,1.21615,1.21615,6400000.0
2009-04-15 11:39:00,1.2161,1.2161,1.216,1.216,8600000.0
2009-04-15 11:40:00,1.21605,1.21605,1.2153,1.21535,34400000.0
2009-04-15 11:41:00,1.21545,1.2164,1.21535,1.21635,150600000.0
2009-04-15 11:42:00,1.21595,1.2161,1.21575,1.21585,45400000.0
2009-04-15 11:43:00,1.21585,1.21645,1.21565,1.21645,120400000.0
2009-04-15 11:44:00,1.21645,1.2165,1.21625,1.21625,21600000.0
2009-04-15 11:45:00,1.2163,1.2164,1.2162,1.2164,133000000.0
2009-04-15 11:46:00,1.2165,1.21685,1.2165,1.2166,50400000.0
2009-04-15 11:47:00,1.2166,1.2166,1.21625,1.21625,111200000.0
2009-04-15 11:48:00,1.21625,1.2163,1.2161,1.2162,152000000.0
2009-04-15 11:49:00,1.2162,1.21625,1.21575,1.21575,90000000.0
2009-04-15 11:50:00,1.216,1.21615,1.2157,1.2159,55600000.0
2009-04-15 11:51:00,1.21585,1.21585,1.2154,1.2155,89200000.0
2009-04-15 11:52:00,1.2155,1.21585,1.2154,1.21585,266400000.0
2009-04-15 11:53:00,1.2159,1.2162,1.2159,1.2162,17800000.0
2009-04-15 11:54:00,1.21615,1.2162,1.21595,1.2162,35000000.0
2009-04-15 11:55:00,1.2162,1.2167,1.21575,1.2162,260200000.0
2009-04-15 11:56:00,1.216,1.2161,1.2154,1.2157,170400000.0
2009-04-15 11:57:00,1.2157,1.21585,1.21535,1.2155,80000000.0
2009-04-15 11:58:00,1.2156,1.2156,1.21525,1.2155,39200000.0
2009-04-15 11:59:00,1.2155,1.2155,1.2153,1.2153,12800000.0
2009-04-15 12:00:00,1.21545,1.2157,1.21545,1.2157,26600000.0
2009-04-15 12:01:00,1.21585,1.21595,1.21565,1.2159,59600000.0
2009-04-15 12:02:00,1.2159,1.2163,1.2159,1.2161,19800000.0
2009-04-15 12:03:00,1.2161,1.21625,1.2161,1.2162,17000000.0
2009-04-15 12:04:00,1.2161,1.2161,1.21585,1.21585,14000000.0
2009-04-15 12:05:00,1.2159,1.21595,1.21555,1.2157,70400000.0
2009-04-15 12:06:00,1.2157,1.2159,1.2157,1.2158,14000000.0
2009-04-15 12:07:00,1.21565,1.2157,1.2156,1.21565,11800000.0
2009-04-15 12:08:00,1.2156,1.21565,1.21545,1.2156,32200000.0
2009-04-15 12:09:00,1.21555,1.2156,1.21555,1.2156,4000000.0
2009-04-15 12:10:00,1.2156,1.2156,1.21515,1.21515,30200000.0
2009-04-15 12:11:00,1.2152,1.2152,1.21475,1.2149,17600000.0
2009-04-15 12:12:00,1.2149,1.2149,1.21465,1.2148,37200000.0
2009-04-15 12:13:00,1.2148,1.215,1.21475,1.2148,23800000.0
2009-04-15 12:14:00,1.2148,1.2148,1.21475,1.2148,13200000.0
2009-04-15 12:15:00,1.2148,1.2148,1.2139,1.21445,178200000.0
2009-04-15 12:16:00,1.21445,1.2146,1.2139,1.214,262400000.0
2009-04-15 12:17:00,1.214,1.2143,1.2138,1.2138,129400000.0
2009-04-15 12:18:00,1.21385,1.214,1.2136,1.2137,58000000.0
2009-04-15 12:19:00,1.21355,1.21395,1.21355,1.21375,192000000.0
2009-04-15 12:20:00,1.21375,1.2139,1.21375,1.2139,201000000.0
2009-04-15 12:21:00,1.2139,1.2139,1.2139,1.2139,29000000.0
2009-04-15 12:22:00,1.2139,1.2139,1.21335,1.2134,49000000.0
2009-04-15 12:23:00,1.2134,1.2134,1.21305,1.21305,105400000.0
2009-04-15 12:24:00,1.21315,1.2132,1.21195,1.212,43400000.0
2009-04-15 12:25:00,1.21195,1.213,1.21195,1.2124,48200000.0
2009-04-15 12:26:00,1.21265,1.213,1.21265,1.21285,92800000.0
2009-04-15 12:27:00,1.21285,1.213,1.21285,1.21295,64200000.0
2009-04-15 12:28:00,1.21295,1.213,1.21295,1.21295,127800000.0
2009-04-15 12:29:00,1.21295,1.21295,1.2118,1.2118,81200000.0
2009-04-15 12:30:00,1.21185,1.2128,1.21185,1.2121,111100000.0
2009-04-15 12:31:00,1.212,1.21225,1.21135,1.212,124400000.0
2009-04-15 12:32:00,1.2121,1.21215,1.21165,1.21195,43600000.0
2009-04-15 12:33:00,1.2121,1.21245,1.2121,1.21245,27600000.0
2009-04-15 12:34:00,1.21245,1.213,1.21245,1.213,37000000.0
2009-04-15 12:35:00,1.213,1.213,1.21245,1.2128,64000000.0
2009-04-15 12:36:00,1.2129,1.213,1.2129,1.213,2000000.0
2009-04-15 12:37:00,1.2129,1.2129,1.2129,1.2129,10800000.0
2009-04-15 12:38:00,1.213,1.2132,1.2129,1.2129,27000000.0
2009-04-15 12:39:00,1.2129,1.213,1.2129,1.213,13400000.0
2009-04-15 12:40:00,1.213,1.213,1.21215,1.2122,55000000.0
2009-04-15 12:41:00,1.21235,1.2125,1.21215,1.2123,29000000.0
2009-04-15 12:42:00,1.2123,1.2125,1.21165,1.21225,70200000.0
2009-04-15 12:43:00,1.2124,1.2124,1.21165,1.2119,100000000.0
2009-04-15 12:44:00,1.2119,1.2121,1.2116,1.2119,94400000.0
2009-04-15 12:45:00,1.212,1.2128,1.212,1.2122,51000000.0
2009-04-15 12:46:00,1.2122,1.2125,1.21195,1.21195,17200000.0
2009-04-15 12:47:00,1.21195,1.21315,1.21195,1.2129,80400000.0
2009-04-15 12:48:00,1.2129,1.2129,1.21245,1.2125,82400000.0
2009-04-15 12:49:00,1.2125,1.21255,1.21225,1.21225,32600000.0
2009-04-15 12:50:00,1.21225,1.21225,1.21215,1.21215,54600000.0
2009-04-15 12:51:00,1.2122,1.21235,1.21205,1.21205,94800000.0
2009-04-15 12:52:00,1.21205,1.21205,1.21115,1.21115,146800000.0
2009-04-15 12:53:00,1.21125,1.21165,1.21125,1.2116,121000000.0
2009-04-15 12:54:00,1.21155,1.21175,1.2115,1.21165,151600000.0
2009-04-15 12:55:00,1.21165,1.21165,1.2115,1.2115,43200000.0
2009-04-15 12:56:00,1.2116,1.2117,1.2115,1.21155,89300000.0
2009-04-15 12:57:00,1.2116,1.2118,1.21155,1.21175,116400000.0
2009-04-15 12:58:00,1.21175,1.21185,1.21155,1.21155,192800000.0
2009-04-15 12:59:00,1.2116,1.21185,1.21155,1.2118,124400000.0
2009-04-15 13:00:00,1.2118,1.2118,1.21105,1.21105,132200000.0
2009-04-15 13:01:00,1.21105,1.21135,1.211,1.21125,112200000.0
2009-04-15 13:02:00,1.21125,1.2117,1.21125,1.21155,215400000.0
2009-04-15 13:03:00,1.21155,1.21175,1.21155,1.21175,147800000.0
2009-04-15 13:04:00,1.21175,1.21175,1.2114,1.2117,72200000.0
2009-04-15 13:05:00,1.2117,1.2118,1.2114,1.2117,166000000.0
2009-04-15 13:06:00,1.21165,1.21175,1.2112,1.21125,151600000.0
2009-04-15 13:07:00,1.2112,1.2112,1.21065,1.21065,129800000.0
2009-04-15 13:08:00,1.2106,1.21115,1.2106,1.2109,202400000.0
2009-04-15 13:09:00,1.2109,1.211,1.2106,1.2107,191200000.0
2009-04-15 13:10:00,1.2107,1.2108,1.2105,1.21055,138200000.0
2009-04-15 13:11:00,1.21055,1.2115,1.21045,1.211,182000000.0
2009-04-15 13:12:00,1.21115,1.21165,1.21115,1.21165,161400000.0
2009-04-15 13:13:00,1.21165,1.2117,1.2112,1.2113,214000000.0
2009-04-15 13:14:00,1.21135,1.21135,1.211,1.2111,128200000.0
2009-04-15 13:15:00,1.2112,1.2113,1.2108,1.21095,243600000.0
2009-04-15 13:16:00,1.21085,1.2113,1.21085,1.21125,153000000.0
2009-04-15 13:17:00,1.21125,1.21185,1.2112,1.21145,196000000.0
2009-04-15 13:18:00,1.21145,1.21175,1.2107,1.21165,229100000.0
2009-04-15 13:19:00,1.2117,1.2118,1.2116,1.21165,187600000.0
2009-04-15 13:20:00,1.21165,1.21165,1.2114,1.2114,53800000.0
2009-04-15 13:21:00,1.2114,1.2114,1.211,1.2113,157800000.0
2009-04-15 13:22:00,1.2115,1.2115,1.21095,1.21095,148600000.0
2009-04-15 13:23:00,1.2109,1.21105,1.2108,1.211,89600000.0
2009-04-15 13:24:00,1.2109,1.2115,1.2109,1.2115,74400000.0
2009-04-15 13:25:00,1.2116,1.2121,1.2109,1.21095,184600000.0
2009-04-15 13:26:00,1.21095,1.21185,1.21095,1.2118,212200000.0
2009-04-15 13:27:00,1.2118,1.21255,1.2115,1.21245,162200000.0
2009-04-15 13:28:00,1.21245,1.21265,1.21215,1.21215,66000000.0
2009-04-15 13:29:00,1.2122,1.2124,1.2118,1.2122,127600000.0
2009-04-15 13:30:00,1.2122,1.2122,1.2118,1.2122,50200000.0
2009-04-15 13:31:00,1.21215,1.21285,1.21215,1.2128,71200000.0
2009-04-15 13:32:00,1.21275,1.2131,1.21275,1.2131,51600000.0
2009-04-15 13:33:00,1.2129,1.21305,1.2129,1.2129,4000000.0
2009-04-15 13:34:00,1.21295,1.2131,1.21295,1.213,30800000.0
2009-04-15 13:35:00,1.213,1.2135,1.213,1.2134,60400000.0
2009-04-15 13:36:00,1.2134,1.2135,1.2129,1.2129,136400000.0
2009-04-15 13:37:00,1.21295,1.21335,1.2128,1.21315,103200000.0
2009-04-15 13:38:00,1.2132,1.2134,1.213,1.2132,49400000.0
2009-04-15 13:39:00,1.2132,1.2132,1.21185,1.2121,162200000.0
2009-04-15 13:40:00,1.2121,1.2133,1.21205,1.21285,134600000.0
2009-04-15 13:41:00,1.21315,1.2137,1.21315,1.2134,226200000.0
2009-04-15 13:42:00,1.2134,1.21345,1.213,1.2131,98600000.0
2009-04-15 13:43:00,1.2131,1.2139,1.2131,1.2136,88000000.0
2009-04-15 13:44:00,1.2136,1.2136,1.21295,1.21305,146800000.0
2009-04-15 13:45:00,1.21305,1.2139,1.21305,1.2136,164200000.0
2009-04-15 13:46:00,1.2135,1.2146,1.21345,1.2146,113800000.0
2009-04-15 13:47:00,1.21475,1.2148,1.214,1.2145,202400000.0
2009-04-15 13:48:00,1.2144,1.2144,1.2139,1.2143,114000000.0
2009-04-15 13:49:00,1.2143,1.2143,1.2142,1.2142,44800000.0
2009-04-15 13:50:00,1.21435,1.21435,1.2138,1.2142,98600000.0
2009-04-15 13:51:00,1.2143,1.2148,1.2141,1.2144,159400000.0
2009-04-15 13:52:00,1.2144,1.2145,1.2141,1.21425,153600000.0
2009-04-15 13:53:00,1.21415,1.2142,1.2141,1.2141,105000000.0
2009-04-15 13:54:00,1.2141,1.2142,1.2141,1.2141,136000000.0
2009-04-15 13:55:00,1.2141,1.2141,1.21385,1.214,149600000.0
2009-04-15 13:56:00,1.21385,1.21395,1.2137,1.21395,114296000.0
2009-04-15 13:57:00,1.21395,1.21395,1.2137,1.2137,199600000.0
2009-04-15 13:58:00,1.2137,1.21425,1.21365,1.21415,144000000.0
2009-04-15 13:59:00,1.21415,1.21455,1.2141,1.2143,198200000.0
2009-04-15 14:00:00,1.2143,1.2146,1.2143,1.2145,197600000.0
2009-04-15 14:01:00,1.2145,1.2148,1.2142,1.2143,115000000.0
2009-04-15 14:02:00,1.21445,1.2145,1.21385,1.2139,47200000.0
2009-04-15 14:03:00,1.2139,1.2143,1.2138,1.21415,119200000.0
2009-04-15 14:04:00,1.21415,1.21435,1.21365,1.21375,277400000.0
2009-04-15 14:05:00,1.2138,1.2144,1.2137,1.21425,216200000.0
2009-04-15 14:06:00,1.21425,1.21475,1.21405,1.21445,226200000.0
2009-04-15 14:07:00,1.21445,1.2152,1.2144,1.2151,219600000.0
2009-04-15 14:08:00,1.2151,1.21575,1.21505,1.2153,354200000.0
2009-04-15 14:09:00,1.2153,1.2154,1.21515,1.2153,127400000.0
2009-04-15 14:10:00,1.2152,1.2159,1.2152,1.2159,153800000.0
2009-04-15 14:11:00,1.216,1.216,1.2154,1.2154,123600000.0
2009-04-15 14:12:00,1.2154,1.2158,1.21495,1.21495,309992000.0
2009-04-15 14:13:00,1.21495,1.2156,1.21495,1.21535,207400000.0
2009-04-15 14:14:00,1.21515,1.21535,1.2144,1.21475,303692000.0
2009-04-15 14:15:00,1.2145,1.21495,1.21435,1.2148,306300000.0
2009-04-15 14:16:00,1.2148,1.21495,1.2146,1.21495,106200000.0
2009-04-15 14:17:00,1.21525,1.21545,1.21455,1.21505,305200000.0
2009-04-15 14:18:00,1.2151,1.21515,1.2148,1.21485,117200000.0
2009-04-15 14:19:00,1.21485,1.21485,1.2146,1.2146,98800000.0
2009-04-15 14:20:00,1.2146,1.2149,1.21455,1.2146,178400000.0
2009-04-15 14:21:00,1.2146,1.2147,1.21455,1.2147,18200000.0
2009-04-15 14:22:00,1.2147,1.2147,1.2145,1.21455,74000000.0
2009-04-15 14:23:00,1.21455,1.2147,1.2145,1.2147,43800000.0
2009-04-15 14:24:00,1.2146,1.2146,1.2145,1.2145,59000000.0
2009-04-15 14:25:00,1.2146,1.2146,1.21455,1.2146,37200000.0
2009-04-15 14:26:00,1.2146,1.2155,1.2146,1.2152,223800000.0
2009-04-15 14:27:00,1.21515,1.2152,1.2148,1.21485,87800000.0
2009-04-15 14:28:00,1.21485,1.215,1.2147,1.21485,74800000.0
2009-04-15 14:29:00,1.21485,1.21505,1.2146,1.2146,148200000.0
2009-04-15 14:30:00,1.2147,1.2149,1.21415,1.2143,139200000.0
2009-04-15 14:31:00,1.2143,1.21555,1.21425,1.21555,131800000.0
2009-04-15 14:32:00,1.21555,1.2157,1.21505,1.21505,151400000.0
2009-04-15 14:33:00,1.21505,1.2158,1.21495,1.2156,241800000.0
2009-04-15 14:34:00,1.2156,1.21595,1.21465,1.21475,279600000.0
2009-04-15 14:35:00,1.2147,1.21555,1.2145,1.21535,200800000.0
2009-04-15 14:36:00,1.21535,1.21575,1.2152,1.2157,130600000.0
2009-04-15 14:37:00,1.21535,1.21615,1.2153,1.21565,207400000.0
2009-04-15 14:38:00,1.2156,1.21565,1.2154,1.2155,307800000.0
2009-04-15 14:39:00,1.21545,1.21555,1.2148,1.2153,252000000.0
2009-04-15 14:40:00,1.21525,1.21535,1.2145,1.2145,190800000.0
2009-04-15 14:41:00,1.2145,1.2145,1.21415,1.21425,237800000.0
2009-04-15 14:42:00,1.21425,1.21425,1.2141,1.2141,153200000.0
2009-04-15 14:43:00,1.2141,1.2142,1.21405,1.2142,167800000.0
2009-04-15 14:44:00,1.2142,1.2143,1.2141,1.21415,89000000.0
2009-04-15 14:45:00,1.21415,1.2142,1.21405,1.2142,169200000.0
2009-04-15 14:46:00,1.214,1.2143,1.21395,1.2143,178600000.0
2009-04-15 14:47:00,1.2143,1.21445,1.21425,1.21445,150200000.0
2009-04-15 14:48:00,1.21445,1.21445,1.2142,1.2142,124696000.0
2009-04-15 14:49:00,1.2142,1.2142,1.21365,1.21375,91400000.0
2009-04-15 14:50:00,1.2137,1.21375,1.21325,1.2135,86400000.0
2009-04-15 14:51:00,1.21355,1.21355,1.21305,1.21315,216200000.0
2009-04-15 14:52:00,1.2132,1.21325,1.21295,1.21315,101700000.0
2009-04-15 14:53:00,1.2132,1.21355,1.213,1.21345,79600000.0
2009-04-15 14:54:00,1.21335,1.2141,1.21335,1.2141,50200000.0
2009-04-15 14:55:00,1.2141,1.2143,1.2138,1.2139,202200000.0
2009-04-15 14:56:00,1.2139,1.2139,1.2137,1.2138,178600000.0
2009-04-15 14:57:00,1.2138,1.21425,1.2136,1.2137,200200000.0
2009-04-15 14:58:00,1.21385,1.21395,1.21325,1.21335,158200000.0
2009-04-15 14:59:00,1.21335,1.2134,1.2131,1.21325,83200000.0
2009-04-15 15:00:00,1.21325,1.2135,1.2132,1.2135,106000000.0
2009-04-15 15:01:00,1.21345,1.2136,1.21335,1.2135,204800000.0
2009-04-15 15:02:00,1.2136,1.2136,1.2134,1.2135,81600000.0
2009-04-15 15:03:00,1.21345,1.2138,1.21345,1.2136,165800000.0
2009-04-15 15:04:00,1.2136,1.21365,1.2136,1.21365,179000000.0
2009-04-15 15:05:00,1.21365,1.21365,1.2132,1.2133,210200000.0
2009-04-15 15:06:00,1.2134,1.2134,1.2131,1.2132,152200000.0
2009-04-15 15:07:00,1.2132,1.2133,1.2131,1.2133,95600000.0
2009-04-15 15:08:00,1.2132,1.2133,1.2131,1.2131,101600000.0
2009-04-15 15:09:00,1.2131,1.21335,1.21305,1.2133,104800000.0
2009-04-15 15:10:00,1.21335,1.21335,1.21305,1.21305,58200000.0
2009-04-15 15:11:00,1.2131,1.2131,1.2126,1.2126,74800000.0
2009-04-15 15:12:00,1.2126,1.2126,1.2121,1.2123,277400000.0
2009-04-15 15:13:00,1.2123,1.2125,1.2122,1.2125,90600000.0
2009-04-15 15:14:00,1.2125,1.2125,1.2121,1.2121,183800000.0
2009-04-15 15:15:00,1.2121,1.2126,1.2121,1.2124,114400000.0
2009-04-15 15:16:00,1.21245,1.2133,1.21235,1.2133,166000000.0
2009-04-15 15:17:00,1.21365,1.2145,1.21365,1.21415,216200000.0
2009-04-15 15:18:00,1.21425,1.21435,1.2138,1.2142,264600000.0
2009-04-15 15:19:00,1.2142,1.21445,1.2141,1.2141,166800000.0
2009-04-15 15:20:00,1.2142,1.2143,1.2141,1.21425,201400000.0
2009-04-15 15:21:00,1.21425,1.21425,1.2142,1.21425,59800000.0
2009-04-15 15:22:00,1.2142,1.2143,1.21405,1.2141,107200000.0
2009-04-15 15:23:00,1.2141,1.21425,1.21405,1.2142,58600000.0
2009-04-15 15:24:00,1.21425,1.21435,1.21385,1.21385,375199999.0
2009-04-15 15:25:00,1.21385,1.214,1.21345,1.2139,93400000.0
2009-04-15 15:26:00,1.214,1.21425,1.2139,1.2141,226200000.0
2009-04-15 15:27:00,1.214,1.21495,1.2139,1.2142,139200000.0
2009-04-15 15:28:00,1.2142,1.2142,1.2138,1.2139,61600000.0
2009-04-15 15:29:00,1.2139,1.2145,1.2139,1.21425,125000000.0
2009-04-15 15:30:00,1.2142,1.21465,1.21395,1.2145,161000000.0
2009-04-15 15:31:00,1.2145,1.21485,1.2142,1.21465,230000000.0
2009-04-15 15:32:00,1.21445,1.21485,1.21445,1.21485,104600000.0
2009-04-15 15:33:00,1.2149,1.21515,1.2148,1.21495,112800000.0
2009-04-15 15:34:00,1.2149,1.2149,1.2144,1.21455,167600000.0
2009-04-15 15:35:00,1.2146,1.2148,1.2144,1.2144,226400000.0
2009-04-15 15:36:00,1.2144,1.2145,1.21375,1.2138,258400000.0
2009-04-15 15:37:00,1.2138,1.21415,1.21375,1.21405,358000000.0
2009-04-15 15:38:00,1.21415,1.21415,1.2135,1.21355,394400000.0
2009-04-15 15:39:00,1.21355,1.21385,1.21325,1.2135,527800000.0
2009-04-15 15:40:00,1.21345,1.2136,1.2132,1.2135,185600000.0
2009-04-15 15:41:00,1.2135,1.21355,1.2121,1.21235,285200000.0
2009-04-15 15:42:00,1.2124,1.21315,1.21225,1.213,350600000.0
2009-04-15 15:43:00,1.213,1.213,1.2122,1.2124,222400000.0
2009-04-15 15:44:00,1.2124,1.2124,1.21165,1.21215,333000000.0
2009-04-15 15:45:00,1.21215,1.21255,1.212,1.21235,345600000.0
2009-04-15 15:46:00,1.21245,1.21285,1.21245,1.21285,380400000.0
2009-04-15 15:47:00,1.2129,1.2134,1.21275,1.21335,335600000.0
2009-04-15 15:48:00,1.21335,1.2136,1.21265,1.21275,406200000.0
2009-04-15 15:49:00,1.21275,1.21295,1.2126,1.2128,360600000.0
2009-04-15 15:50:00,1.2129,1.21295,1.2116,1.2121,452700001.0
2009-04-15 15:51:00,1.2121,1.2122,1.21125,1.2113,307200000.0
2009-04-15 15:52:00,1.21135,1.21145,1.2112,1.21125,399400000.0
2009-04-15 15:53:00,1.2112,1.2114,1.2111,1.2112,194800000.0
2009-04-15 15:54:00,1.2112,1.2117,1.2112,1.2117,527800000.0
2009-04-15 15:55:00,1.2117,1.21185,1.21145,1.2116,356599997.0
2009-04-15 15:56:00,1.2117,1.21175,1.2108,1.2109,304200002.0
2009-04-15 15:57:00,1.21095,1.2115,1.2109,1.2115,368600001.0
2009-04-15 15:58:00,1.2115,1.21165,1.2111,1.21145,168800000.0
2009-04-15 15:59:00,1.21145,1.21155,1.2109,1.21155,370000000.0
2009-04-15 16:00:00,1.21155,1.21155,1.21125,1.21145,259600000.0
2009-04-15 16:01:00,1.21135,1.21215,1.21095,1.21165,396600000.0
2009-04-15 16:02:00,1.21165,1.212,1.21125,1.2113,342900000.0
2009-04-15 16:03:00,1.2113,1.2113,1.20995,1.2102,403800000.0
2009-04-15 16:04:00,1.2102,1.21065,1.2101,1.2102,411000000.0
2009-04-15 16:05:00,1.21035,1.21035,1.21,1.21005,375800000.0
2009-04-15 16:06:00,1.21005,1.21005,1.20965,1.2098,251800000.0
2009-04-15 16:07:00,1.20975,1.2102,1.20945,1.21015,286400000.0
2009-04-15 16:08:00,1.21015,1.21075,1.20975,1.21,499200000.0
2009-04-15 16:09:00,1.21,1.21015,1.2098,1.20995,348800000.0
2009-04-15 16:10:00,1.20995,1.21005,1.20955,1.20985,452300000.0
2009-04-15 16:11:00,1.2098,1.20985,1.20955,1.20975,444600000.0
2009-04-15 16:12:00,1.20965,1.20975,1.2096,1.2096,240200000.0
2009-04-15 16:13:00,1.2096,1.2099,1.20955,1.2098,200400000.0
2009-04-15 16:14:00,1.2099,1.21015,1.20905,1.2091,395000000.0
2009-04-15 16:15:00,1.2091,1.20915,1.2087,1.2089,370400000.0
2009-04-15 16:16:00,1.20895,1.20905,1.2085,1.20875,486600003.0
2009-04-15 16:17:00,1.20875,1.20925,1.2086,1.2092,276200000.0
2009-04-15 16:18:00,1.20915,1.20945,1.2089,1.20905,240200000.0
2009-04-15 16:19:00,1.20905,1.20915,1.20845,1.2087,276800000.0
2009-04-15 16:20:00,1.2087,1.20895,1.2085,1.2086,233200000.0
2009-04-15 16:21:00,1.20865,1.2088,1.2075,1.20805,708200001.0
2009-04-15 16:22:00,1.208,1.20815,1.2075,1.2081,784399998.0
2009-04-15 16:23:00,1.20805,1.20865,1.208,1.20855,683400002.0
2009-04-15 16:24:00,1.20835,1.209,1.20835,1.2087,446300000.0
2009-04-15 16:25:00,1.2087,1.2091,1.2083,1.2083,334200000.0
2009-04-15 16:26:00,1.2083,1.2085,1.20755,1.20775,390700001.0
2009-04-15 16:27:00,1.2078,1.2081,1.2076,1.2076,310200000.0
2009-04-15 16:28:00,1.20765,1.20795,1.2075,1.20775,352400000.0
2009-04-15 16:29:00,1.2078,1.20785,1.20755,1.20775,228000000.0
2009-04-15 16:30:00,1.20775,1.2083,1.20775,1.20825,419800000.0
2009-04-15 16:31:00,1.2083,1.20905,1.2081,1.20905,389400000.0
2009-04-15 16:32:00,1.20915,1.20915,1.20835,1.20855,445500000.0
2009-04-15 16:33:00,1.20855,1.20885,1.20855,1.2088,281000000.0
2009-04-15 16:34:00,1.2088,1.20925,1.20875,1.20875,345900000.0
2009-04-15 16:35:00,1.2087,1.2091,1.2086,1.20875,552400000.0
2009-04-15 16:36:00,1.20875,1.20925,1.20855,1.20905,238800000.0
2009-04-15 16:37:00,1.20915,1.2096,1.209,1.20905,401600001.0
2009-04-15 16:38:00,1.209,1.2095,1.209,1.2093,340999999.0
2009-04-15 16:39:00,1.20925,1.20945,1.2088,1.20885,298600000.0
2009-04-15 16:40:00,1.20895,1.20955,1.20895,1.20955,610600000.0
2009-04-15 16:41:00,1.20955,1.21,1.20945,1.2095,347200002.0
2009-04-15 16:42:00,1.2092,1.2093,1.20895,1.209,219400000.0
2009-04-15 16:43:00,1.20905,1.2093,1.20895,1.2091,140200000.0
2009-04-15 16:44:00,1.20915,1.20915,1.20865,1.209,275000001.0
2009-04-15 16:45:00,1.2089,1.20895,1.2079,1.20815,361200002.0
2009-04-15 16:46:00,1.20835,1.20875,1.20835,1.2086,349200001.0
2009-04-15 16:47:00,1.20865,1.20895,1.2085,1.20885,208200001.0
2009-04-15 16:48:00,1.20895,1.2091,1.20885,1.20895,359800000.0
2009-04-15 16:49:00,1.20895,1.20895,1.2083,1.20885,581000001.0
2009-04-15 16:50:00,1.2088,1.2095,1.2088,1.20925,420600001.0
2009-04-15 16:51:00,1.20925,1.20955,1.20925,1.20955,240400000.0
2009-04-15 16:52:00,1.20955,1.2096,1.2083,1.20835,396000000.0
2009-04-15 16:53:00,1.2084,1.2087,1.2082,1.20825,450800000.0
2009-04-15 16:54:00,1.20835,1.2084,1.2077,1.2078,259200000.0
2009-04-15 16:55:00,1.20795,1.2086,1.2078,1.20825,295000000.0
2009-04-15 16:56:00,1.20825,1.20825,1.2079,1.2082,256000000.0
2009-04-15 16:57:00,1.20815,1.20855,1.20815,1.20825,304600000.0
2009-04-15 16:58:00,1.2083,1.2087,1.20795,1.20865,342600000.0
2009-04-15 16:59:00,1.20865,1.20875,1.20775,1.20795,600800001.0
2009-04-15 17:00:00,1.20795,1.20895,1.20795,1.2087,745800005.0
2009-04-15 17:01:00,1.2087,1.20905,1.20825,1.2084,454999998.0
2009-04-15 17:02:00,1.2084,1.20895,1.2084,1.2088,358600001.0
2009-04-15 17:03:00,1.2087,1.20875,1.2082,1.2083,258400000.0
2009-04-15 17:04:00,1.2083,1.2085,1.2083,1.2084,224000000.0
2009-04-15 17:05:00,1.20835,1.2085,1.2082,1.2085,479400001.0
2009-04-15 17:06:00,1.2085,1.20885,1.20845,1.20885,245000000.0
2009-04-15 17:07:00,1.2089,1.2096,1.20885,1.20955,252200000.0
2009-04-15 17:08:00,1.20955,1.20955,1.209,1.2091,244600001.0
2009-04-15 17:09:00,1.2091,1.2096,1.20905,1.20905,278400002.0
2009-04-15 17:10:00,1.20905,1.2091,1.2088,1.2091,141000000.0
2009-04-15 17:11:00,1.2091,1.2092,1.20855,1.20855,300600000.0
2009-04-15 17:12:00,1.20855,1.2087,1.20825,1.2085,156000000.0
2009-04-15 17:13:00,1.2085,1.20855,1.20825,1.2084,92800000.0
2009-04-15 17:14:00,1.2084,1.20885,1.2082,1.20855,161400001.0
2009-04-15 17:15:00,1.20855,1.209,1.2083,1.20835,268640000.0
2009-04-15 17:16:00,1.2084,1.20905,1.20825,1.20825,327800000.0
2009-04-15 17:17:00,1.20825,1.20865,1.2082,1.20865,242800000.0
2009-04-15 17:18:00,1.2086,1.2088,1.2084,1.20875,475200001.0
2009-04-15 17:19:00,1.20875,1.20875,1.2082,1.20845,350200000.0
2009-04-15 17:20:00,1.20855,1.20855,1.20825,1.20825,170200000.0
2009-04-15 17:21:00,1.20825,1.20855,1.20795,1.20805,345200000.0
2009-04-15 17:22:00,1.208,1.2085,1.2077,1.20825,576000000.0
2009-04-15 17:23:00,1.20825,1.20845,1.2077,1.2078,325300000.0
2009-04-15 17:24:00,1.2078,1.208,1.2077,1.2077,70400000.0
2009-04-15 17:25:00,1.2077,1.2078,1.2072,1.2073,208599999.0
2009-04-15 17:26:00,1.2072,1.2072,1.2068,1.20685,167700000.0
2009-04-15 17:27:00,1.2069,1.2069,1.2056,1.20585,236600000.0
2009-04-15 17:28:00,1.20585,1.20655,1.20555,1.2058,370400000.0
2009-04-15 17:29:00,1.2058,1.20585,1.20555,1.2057,59400000.0
2009-04-15 17:30:00,1.2057,1.2057,1.2053,1.2055,198400000.0
2009-04-15 17:31:00,1.20555,1.20555,1.2048,1.205,342199999.0
2009-04-15 17:32:00,1.2048,1.2054,1.20465,1.2054,324400001.0
2009-04-15 17:33:00,1.20505,1.20555,1.20505,1.2053,231400000.0
2009-04-15 17:34:00,1.20515,1.2055,1.2049,1.2049,215200000.0
2009-04-15 17:35:00,1.20485,1.2053,1.2047,1.205,454000002.0
2009-04-15 17:36:00,1.205,1.2054,1.205,1.2054,148800000.0
2009-04-15 17:37:00,1.2054,1.2057,1.20515,1.2055,106200000.0
2009-04-15 17:38:00,1.2055,1.20565,1.20515,1.20535,118800000.0
2009-04-15 17:39:00,1.2053,1.2058,1.20525,1.2056,116400000.0
2009-04-15 17:40:00,1.2056,1.2058,1.20535,1.2056,105600000.0
2009-04-15 17:41:00,1.2056,1.20565,1.20545,1.2056,36700000.0
2009-04-15 17:42:00,1.20555,1.20585,1.2055,1.20585,93600000.0
2009-04-15 17:43:00,1.20585,1.206,1.2058,1.2059,208400000.0
2009-04-15 17:44:00,1.2059,1.20595,1.2059,1.20595,20600000.0
2009-04-15 17:45:00,1.20595,1.20605,1.2059,1.20595,77400000.0
2009-04-15 17:46:00,1.206,1.206,1.20595,1.206,42700000.0
2009-04-15 17:47:00,1.2061,1.2063,1.20565,1.2059,303400001.0
2009-04-15 17:48:00,1.2059,1.2061,1.2059,1.206,321400000.0
2009-04-15 17:49:00,1.206,1.206,1.2047,1.20485,151200000.0
2009-04-15 17:50:00,1.20485,1.20505,1.20405,1.2042,433600000.0
2009-04-15 17:51:00,1.2042,1.2042,1.204,1.204,91200000.0
2009-04-15 17:52:00,1.2037,1.2039,1.2028,1.20315,300400000.0
2009-04-15 17:53:00,1.20335,1.204,1.2033,1.2037,486600000.0
2009-04-15 17:54:00,1.2038,1.20425,1.2038,1.204,228800000.0
2009-04-15 17:55:00,1.20375,1.2042,1.20375,1.2042,174999999.0
2009-04-15 17:56:00,1.2042,1.20425,1.2038,1.20425,137500000.0
2009-04-15 17:57:00,1.20435,1.2048,1.20425,1.2047,302800000.0
2009-04-15 17:58:00,1.2047,1.2047,1.20375,1.2038,161400000.0
2009-04-15 17:59:00,1.20375,1.20405,1.20315,1.20405,184000000.0
2009-04-15 18:00:00,1.204,1.204,1.20355,1.20385,314600000.0
2009-04-15 18:01:00,1.204,1.2041,1.2038,1.2041,108400000.0
2009-04-15 18:02:00,1.2041,1.2042,1.204,1.20405,78000000.0
2009-04-15 18:03:00,1.20405,1.20455,1.204,1.20445,195800000.0
2009-04-15 18:04:00,1.20445,1.2048,1.20435,1.2047,336800000.0
2009-04-15 18:05:00,1.2047,1.2047,1.2042,1.2042,260600000.0
2009-04-15 18:06:00,1.2041,1.2042,1.2035,1.20365,137400000.0
2009-04-15 18:07:00,1.20365,1.2038,1.20355,1.2036,195400000.0
2009-04-15 18:08:00,1.2033,1.20375,1.2032,1.20375,146600000.0
2009-04-15 18:09:00,1.20375,1.20375,1.2028,1.20285,107600000.0
2009-04-15 18:10:00,1.20285,1.20315,1.2028,1.20285,227000000.0
2009-04-15 18:11:00,1.20285,1.203,1.20255,1.20275,101640000.0
2009-04-15 18:12:00,1.2028,1.2035,1.2026,1.20275,256800000.0
2009-04-15 18:13:00,1.20275,1.20305,1.2026,1.203,194800000.0
2009-04-15 18:14:00,1.20305,1.2039,1.203,1.2035,291600000.0
2009-04-15 18:15:00,1.2035,1.2036,1.2031,1.2034,215799998.0
2009-04-15 18:16:00,1.20345,1.20385,1.20345,1.2036,97600000.0
2009-04-15 18:17:00,1.2036,1.2038,1.20345,1.20365,133200000.0
2009-04-15 18:18:00,1.2036,1.2037,1.2034,1.2035,77800000.0
2009-04-15 18:19:00,1.2035,1.2037,1.2035,1.2036,98000000.0
2009-04-15 18:20:00,1.2037,1.2039,1.203,1.20315,177600000.0
2009-04-15 18:21:00,1.20305,1.2033,1.203,1.2032,92800000.0
2009-04-15 18:22:00,1.2032,1.2032,1.203,1.2031,44600000.0
2009-04-15 18:23:00,1.20315,1.20345,1.20315,1.2033,96200000.0
2009-04-15 18:24:00,1.2033,1.2033,1.20305,1.2032,97000000.0
2009-04-15 18:25:00,1.2031,1.20315,1.2028,1.20285,98500000.0
2009-04-15 18:26:00,1.20295,1.20295,1.2026,1.2026,125400000.0
2009-04-15 18:27:00,1.2026,1.2032,1.2026,1.20295,148400000.0
2009-04-15 18:28:00,1.2031,1.2032,1.2027,1.203,120800000.0
2009-04-15 18:29:00,1.2031,1.2032,1.20305,1.2032,76600000.0
2009-04-15 18:30:00,1.2032,1.2033,1.20295,1.20305,190400000.0
2009-04-15 18:31:00,1.20305,1.2035,1.20305,1.2032,127400000.0
2009-04-15 18:32:00,1.20315,1.2032,1.2026,1.20265,130800000.0
2009-04-15 18:33:00,1.2027,1.2037,1.2026,1.2037,212600000.0
2009-04-15 18:34:00,1.2037,1.20385,1.20335,1.2038,238000000.0
2009-04-15 18:35:00,1.20375,1.2038,1.203,1.2035,235000000.0
2009-04-15 18:36:00,1.2035,1.2036,1.20345,1.20345,55000000.0
2009-04-15 18:37:00,1.2035,1.2035,1.2034,1.2035,91799999.0
2009-04-15 18:38:00,1.2035,1.2036,1.20335,1.2035,64200000.0
2009-04-15 18:39:00,1.2035,1.2049,1.2035,1.20475,461200000.0
2009-04-15 18:40:00,1.2047,1.2049,1.204,1.2041,243000000.0
2009-04-15 18:41:00,1.204,1.2043,1.204,1.2041,116800000.0
2009-04-15 18:42:00,1.20415,1.20425,1.20405,1.2041,160200000.0
2009-04-15 18:43:00,1.2041,1.2043,1.2041,1.2041,156800000.0
2009-04-15 18:44:00,1.2041,1.20455,1.2041,1.20425,193000000.0
2009-04-15 18:45:00,1.2043,1.2044,1.20405,1.2044,167600000.0
2009-04-15 18:46:00,1.20435,1.20445,1.2042,1.2044,108800000.0
2009-04-15 18:47:00,1.2044,1.2044,1.20385,1.2039,181000001.0
2009-04-15 18:48:00,1.2039,1.2041,1.2038,1.204,109800000.0
2009-04-15 18:49:00,1.2041,1.2043,1.2038,1.2038,172400000.0
2009-04-15 18:50:00,1.2038,1.2038,1.20325,1.20345,152200000.0
2009-04-15 18:51:00,1.2034,1.2035,1.2032,1.2032,64600000.0
2009-04-15 18:52:00,1.2032,1.2032,1.20305,1.20305,92200000.0
2009-04-15 18:53:00,1.2031,1.2031,1.20245,1.20265,211900000.0
2009-04-15 18:54:00,1.2027,1.2027,1.2025,1.2026,137800000.0
2009-04-15 18:55:00,1.20255,1.2028,1.20245,1.2028,114200000.0
2009-04-15 18:56:00,1.20275,1.20275,1.20145,1.2017,302600000.0
2009-04-15 18:57:00,1.2017,1.2021,1.20165,1.2019,203400000.0
2009-04-15 18:58:00,1.20185,1.20185,1.20155,1.2018,132199999.0
2009-04-15 18:59:00,1.2018,1.2024,1.2017,1.2024,186000000.0
2009-04-15 19:00:00,1.2023,1.2025,1.20195,1.202,93400000.0
2009-04-15 19:01:00,1.202,1.202,1.20125,1.20175,190800000.0
2009-04-15 19:02:00,1.2022,1.20255,1.2022,1.20255,96200000.0
2009-04-15 19:03:00,1.2027,1.2027,1.20235,1.2026,207000000.0
2009-04-15 19:04:00,1.2026,1.2031,1.20225,1.203,166000000.0
2009-04-15 19:05:00,1.203,1.203,1.2029,1.2029,16000000.0
2009-04-15 19:06:00,1.20295,1.203,1.20295,1.203,17400000.0
2009-04-15 19:07:00,1.203,1.2038,1.203,1.2036,137800000.0
2009-04-15 19:08:00,1.2037,1.2041,1.2037,1.204,47200000.0
2009-04-15 19:09:00,1.204,1.204,1.20375,1.2038,49800000.0
2009-04-15 19:10:00,1.2038,1.2038,1.2031,1.2032,133400000.0
2009-04-15 19:11:00,1.2032,1.2033,1.2031,1.2033,100800000.0
2009-04-15 19:12:00,1.2033,1.2033,1.2027,1.203,98200000.0
2009-04-15 19:13:00,1.2032,1.20345,1.2032,1.20345,36200000.0
2009-04-15 19:14:00,1.2035,1.20365,1.20345,1.2035,72200000.0
2009-04-15 19:15:00,1.2035,1.2036,1.2034,1.2036,42600000.0
2009-04-15 19:16:00,1.2036,1.2036,1.2035,1.2036,33400000.0
2009-04-15 19:17:00,1.2036,1.2037,1.2035,1.2036,47800000.0
2009-04-15 19:18:00,1.2036,1.2036,1.2036,1.2036,43800000.0
2009-04-15 19:19:00,1.2036,1.204,1.2035,1.2037,132400000.0
2009-04-15 19:20:00,1.2037,1.2043,1.2037,1.20415,208600000.0
2009-04-15 19:21:00,1.2042,1.20435,1.2042,1.2043,127400000.0
2009-04-15 19:22:00,1.2043,1.20445,1.2043,1.2044,38400000.0
2009-04-15 19:23:00,1.2044,1.20475,1.2044,1.20475,76000000.0
2009-04-15 19:24:00,1.20475,1.2054,1.20475,1.2052,119400000.0
2009-04-15 19:25:00,1.2052,1.2052,1.2048,1.2048,125200000.0
2009-04-15 19:26:00,1.2048,1.2049,1.20475,1.2049,57600000.0
2009-04-15 19:27:00,1.2049,1.2054,1.2048,1.2053,192200000.0
2009-04-15 19:28:00,1.2053,1.2054,1.205,1.205,163000000.0
2009-04-15 19:29:00,1.205,1.205,1.20475,1.2049,254800000.0
2009-04-15 19:30:00,1.2049,1.2053,1.2049,1.205,202200000.0
2009-04-15 19:31:00,1.205,1.205,1.2048,1.2048,136400000.0
2009-04-15 19:32:00,1.20475,1.20485,1.2047,1.20475,106800000.0
2009-04-15 19:33:00,1.2047,1.2051,1.2047,1.205,67600000.0
2009-04-15 19:34:00,1.205,1.205,1.205,1.205,4200000.0
2009-04-15 19:35:00,1.205,1.2052,1.20465,1.20485,272400000.0
2009-04-15 19:36:00,1.2049,1.2049,1.2045,1.2046,126200000.0
2009-04-15 19:37:00,1.2046,1.2051,1.2046,1.2048,82600000.0
2009-04-15 19:38:00,1.2048,1.20495,1.2047,1.20485,69400000.0
2009-04-15 19:39:00,1.2049,1.2057,1.2049,1.20555,360200000.0
2009-04-15 19:40:00,1.20555,1.20605,1.20555,1.206,105400000.0
2009-04-15 19:41:00,1.206,1.2064,1.206,1.2063,105400000.0
2009-04-15 19:42:00,1.2064,1.2068,1.20625,1.20635,109200000.0
2009-04-15 19:43:00,1.2063,1.2063,1.2057,1.2058,219000000.0
2009-04-15 19:44:00,1.2058,1.2058,1.2053,1.2056,58200000.0
2009-04-15 19:45:00,1.2056,1.206,1.2056,1.206,67400000.0
2009-04-15 19:46:00,1.2062,1.2066,1.2062,1.2064,271600000.0
2009-04-15 19:47:00,1.2064,1.20645,1.20545,1.2058,101000000.0
2009-04-15 19:48:00,1.2058,1.2064,1.2058,1.2064,111600000.0
2009-04-15 19:49:00,1.2064,1.20665,1.2063,1.2064,145000000.0
2009-04-15 19:50:00,1.2064,1.20685,1.20625,1.20685,143000000.0
2009-04-15 19:51:00,1.20685,1.20725,1.20685,1.20715,98496001.0
2009-04-15 19:52:00,1.20715,1.2075,1.2067,1.20675,231400001.0
2009-04-15 19:53:00,1.2068,1.20685,1.20675,1.2068,55200000.0
2009-04-15 19:54:00,1.2068,1.2068,1.20665,1.2067,45600000.0
2009-04-15 19:55:00,1.20665,1.2067,1.2059,1.20595,162500000.0
2009-04-15 19:56:00,1.20595,1.2062,1.20595,1.206,222800000.0
2009-04-15 19:57:00,1.206,1.2063,1.20585,1.2062,236800000.0
2009-04-15 19:58:00,1.2062,1.2065,1.2062,1.2063,54800000.0
2009-04-15 19:59:00,1.20625,1.20625,1.20575,1.20585,42000000.0
2009-04-15 20:00:00,1.20585,1.206,1.2055,1.2055,152800000.0
2009-04-15 20:01:00,1.2057,1.20575,1.2054,1.2055,52000000.0
2009-04-15 20:02:00,1.2056,1.2059,1.2055,1.2059,165400000.0
2009-04-15 20:03:00,1.20585,1.206,1.2049,1.205,140200000.0
2009-04-15 20:04:00,1.2051,1.20515,1.20445,1.20515,356400000.0
2009-04-15 20:05:00,1.20515,1.2055,1.20515,1.2053,111600000.0
2009-04-15 20:06:00,1.2053,1.2054,1.2052,1.2052,58000000.0
2009-04-15 20:07:00,1.20525,1.2054,1.20465,1.20475,198600000.0
2009-04-15 20:08:00,1.2048,1.2049,1.20465,1.20475,81000000.0
2009-04-15 20:09:00,1.20475,1.2051,1.2047,1.20505,193800000.0
2009-04-15 20:10:00,1.20505,1.20505,1.20455,1.20455,122000000.0
2009-04-15 20:11:00,1.20455,1.2047,1.20455,1.20455,86600000.0
2009-04-15 20:12:00,1.20465,1.2053,1.20455,1.2053,76200000.0
2009-04-15 20:13:00,1.20525,1.2055,1.2052,1.2054,37600000.0
2009-04-15 20:14:00,1.2054,1.2056,1.2051,1.2052,141600000.0
2009-04-15 20:15:00,1.2052,1.2053,1.20505,1.2052,227200000.0
2009-04-15 20:16:00,1.20525,1.206,1.2052,1.20595,137400000.0
2009-04-15 20:17:00,1.2059,1.20635,1.2056,1.2059,100400000.0
2009-04-15 20:18:00,1.20595,1.20625,1.20595,1.2061,77600000.0
2009-04-15 20:19:00,1.2061,1.20685,1.2061,1.2066,63600000.0
2009-04-15 20:20:00,1.20665,1.2067,1.2065,1.2066,103800000.0
2009-04-15 20:21:00,1.2066,1.2068,1.2063,1.2063,128600000.0
2009-04-15 20:22:00,1.2063,1.20645,1.2063,1.20645,123800000.0
2009-04-15 20:23:00,1.2065,1.2065,1.20635,1.2065,26600000.0
2009-04-15 20:24:00,1.2065,1.20695,1.2065,1.2067,113200000.0
2009-04-15 20:25:00,1.20675,1.2073,1.20675,1.2069,138600000.0
2009-04-15 20:26:00,1.20695,1.2072,1.20695,1.2071,41200000.0
2009-04-15 20:27:00,1.20715,1.2072,1.207,1.207,18800000.0
2009-04-15 20:28:00,1.207,1.2075,1.207,1.2075,32200000.0
2009-04-15 20:29:00,1.2075,1.2079,1.2073,1.20755,206000000.0
2009-04-15 20:30:00,1.20775,1.2078,1.20735,1.20765,225000000.0
2009-04-15 20:31:00,1.2076,1.20765,1.2069,1.2069,269800000.0
2009-04-15 20:32:00,1.207,1.2072,1.20675,1.20675,115400000.0
2009-04-15 20:33:00,1.20675,1.20745,1.20665,1.2073,127400000.0
2009-04-15 20:34:00,1.2074,1.20765,1.20715,1.2072,78600000.0
2009-04-15 20:35:00,1.2072,1.2072,1.207,1.207,127000000.0
2009-04-15 20:36:00,1.2071,1.2073,1.20645,1.20645,241000000.0
2009-04-15 20:37:00,1.20645,1.20665,1.2061,1.2065,208400000.0
2009-04-15 20:38:00,1.20655,1.20665,1.2062,1.20625,58400000.0
2009-04-15 20:39:00,1.2063,1.20675,1.2063,1.20675,58600000.0
2009-04-15 20:40:00,1.20675,1.20685,1.20665,1.20685,62400000.0
2009-04-15 20:41:00,1.20685,1.2072,1.20675,1.2068,78000000.0
2009-04-15 20:42:00,1.207,1.207,1.2069,1.2069,22800000.0
2009-04-15 20:43:00,1.2069,1.2069,1.2067,1.2068,89000000.0
2009-04-15 20:44:00,1.2068,1.2068,1.20665,1.2067,77200000.0
2009-04-15 20:45:00,1.20665,1.20685,1.20635,1.2064,118800000.0
2009-04-15 20:46:00,1.2064,1.2064,1.2063,1.2063,78800000.0
2009-04-15 20:47:00,1.2063,1.2064,1.2063,1.2063,86400000.0
2009-04-15 20:48:00,1.2063,1.2063,1.2058,1.2058,166800000.0
2009-04-15 20:49:00,1.2059,1.2059,1.2058,1.2058,147800000.0
2009-04-15 20:50:00,1.2058,1.2059,1.2058,1.2058,141400000.0
2009-04-15 20:51:00,1.2058,1.20615,1.2058,1.20615,74100000.0
2009-04-15 20:52:00,1.2062,1.20635,1.20595,1.20595,128000000.0
2009-04-15 20:53:00,1.20595,1.206,1.2059,1.206,101800000.0
2009-04-15 20:54:00,1.206,1.2068,1.2059,1.2067,206800000.0
2009-04-15 20:55:00,1.2067,1.2073,1.2067,1.20725,188000000.0
2009-04-15 20:56:00,1.20735,1.20765,1.20735,1.20745,69600000.0
2009-04-15 20:57:00,1.20755,1.20755,1.20715,1.2072,82000000.0
2009-04-15 20:58:00,1.2072,1.20725,1.20705,1.20705,51200000.0
2009-04-15 20:59:00,1.20705,1.20705,1.2068,1.20695,95800000.0
2009-04-15 21:00:00,1.207,1.207,1.20615,1.2063,121000000.0
2009-04-15 21:01:00,1.2062,1.2069,1.20615,1.20675,118200000.0
2009-04-15 21:02:00,1.20675,1.20675,1.2066,1.20665,63600000.0
2009-04-15 21:03:00,1.2066,1.20675,1.2066,1.20675,104400000.0
2009-04-15 21:04:00,1.2068,1.2071,1.2066,1.2071,200400000.0
2009-04-15 21:05:00,1.20715,1.20725,1.20685,1.2069,64800000.0
2009-04-15 21:06:00,1.2069,1.207,1.2059,1.20615,150200000.0
2009-04-15 21:07:00,1.20615,1.2063,1.2056,1.2061,210800000.0
2009-04-15 21:08:00,1.2061,1.2061,1.2058,1.20585,136000000.0
2009-04-15 21:09:00,1.20585,1.20675,1.20585,1.20675,211600000.0
2009-04-15 21:10:00,1.20675,1.2071,1.2065,1.20655,140800000.0
2009-04-15 21:11:00,1.20655,1.20665,1.20645,1.20665,31400000.0
2009-04-15 21:12:00,1.2068,1.2069,1.20595,1.2064,157000000.0
2009-04-15 21:13:00,1.20645,1.20645,1.2061,1.2061,126200000.0
2009-04-15 21:14:00,1.2061,1.2061,1.2056,1.2057,72400000.0
2009-04-15 21:15:00,1.2056,1.20585,1.2055,1.2055,54200000.0
2009-04-15 21:16:00,1.2056,1.2056,1.2051,1.20555,116600000.0
2009-04-15 21:17:00,1.2056,1.2056,1.2051,1.2053,79000000.0
2009-04-15 21:18:00,1.2052,1.2052,1.20475,1.205,78400000.0
2009-04-15 21:19:00,1.2049,1.20505,1.20395,1.2041,118500000.0
2009-04-15 21:20:00,1.204,1.2041,1.2036,1.2039,110400000.0
2009-04-15 21:21:00,1.2039,1.2041,1.20375,1.20395,142400000.0
2009-04-15 21:22:00,1.204,1.20415,1.20385,1.204,119800000.0
2009-04-15 21:23:00,1.204,1.204,1.2039,1.2039,8200000.0
2009-04-15 21:24:00,1.2039,1.2039,1.2036,1.2039,52800000.0
2009-04-15 21:25:00,1.204,1.2046,1.204,1.2043,95000000.0
2009-04-15 21:26:00,1.2043,1.20435,1.20375,1.2039,61500000.0
2009-04-15 21:27:00,1.2039,1.2039,1.20385,1.20385,65200000.0
2009-04-15 21:28:00,1.2041,1.20485,1.20385,1.2048,152200000.0
2009-04-15 21:29:00,1.2048,1.2048,1.20445,1.2045,103000000.0
2009-04-15 21:30:00,1.2046,1.205,1.2045,1.2048,142400000.0
2009-04-15 21:31:00,1.2048,1.2049,1.2046,1.2047,81000000.0
2009-04-15 21:32:00,1.2047,1.2049,1.2047,1.2049,79000000.0
2009-04-15 21:33:00,1.205,1.2052,1.2047,1.2052,55600000.0
2009-04-15 21:34:00,1.2052,1.2052,1.20465,1.20465,84400000.0
2009-04-15 21:35:00,1.2047,1.2049,1.2044,1.2046,196800000.0
2009-04-15 21:36:00,1.2046,1.2046,1.2046,1.2046,91400000.0
2009-04-15 21:37:00,1.2046,1.2048,1.2046,1.20475,14000000.0
2009-04-15 21:38:00,1.20485,1.20485,1.20485,1.20485,1000000.0
2009-04-15 21:39:00,1.20485,1.20485,1.2045,1.2047,4600000.0
2009-04-15 21:40:00,1.2047,1.2047,1.20385,1.2039,176196000.0
2009-04-15 21:41:00,1.204,1.2043,1.20395,1.2043,311199999.0
2009-04-15 21:42:00,1.2043,1.2043,1.2039,1.204,142400000.0
2009-04-15 21:43:00,1.2039,1.20415,1.2038,1.204,41600000.0
2009-04-15 21:44:00,1.20395,1.20445,1.20395,1.2044,177800000.0
2009-04-15 21:45:00,1.2045,1.2046,1.20435,1.20435,59000000.0
2009-04-15 21:46:00,1.2044,1.2044,1.2044,1.2044,9600000.0
2009-04-15 21:47:00,1.20435,1.2044,1.20405,1.2041,105600000.0
2009-04-15 21:48:00,1.20415,1.20415,1.2039,1.2041,92000000.0
2009-04-15 21:49:00,1.20385,1.204,1.20385,1.204,7200000.0
2009-04-15 21:50:00,1.2039,1.204,1.2038,1.20395,115000000.0
2009-04-15 21:51:00,1.20395,1.20395,1.20365,1.2037,66600000.0
2009-04-15 21:52:00,1.2037,1.20375,1.2031,1.2031,180800000.0
2009-04-15 21:53:00,1.2032,1.2033,1.20265,1.20285,74200000.0
2009-04-15 21:54:00,1.20285,1.2031,1.20275,1.203,136200000.0
2009-04-15 21:55:00,1.203,1.203,1.2026,1.2028,94200000.0
2009-04-15 21:56:00,1.20275,1.20405,1.2025,1.20405,214200004.0
2009-04-15 21:57:00,1.20405,1.20445,1.2033,1.2036,95200000.0
2009-04-15 21:58:00,1.2037,1.2037,1.2032,1.2032,140900000.0
2009-04-15 21:59:00,1.2032,1.2033,1.2031,1.20315,66600000.0
2009-04-15 22:00:00,1.20315,1.2032,1.20265,1.20265,129600000.0
2009-04-15 22:01:00,1.20275,1.2028,1.2022,1.20245,128800000.0
2009-04-15 22:02:00,1.20245,1.20265,1.2024,1.20265,29600000.0
2009-04-15 22:03:00,1.20265,1.2028,1.2025,1.2026,46800000.0
2009-04-15 22:04:00,1.2026,1.2026,1.2026,1.2026,2000000.0
2009-04-15 22:05:00,1.2026,1.2026,1.20245,1.20245,13800000.0
2009-04-15 22:06:00,1.20235,1.2025,1.2022,1.2022,30200000.0
2009-04-15 22:07:00,1.2022,1.2023,1.202,1.2021,40400000.0
2009-04-15 22:08:00,1.20205,1.20205,1.20185,1.20195,13000000.0
2009-04-15 22:09:00,1.202,1.202,1.2018,1.20195,38400000.0
2009-04-15 22:10:00,1.2019,1.20215,1.2018,1.20195,109000000.0
2009-04-15 22:11:00,1.202,1.20205,1.20175,1.202,43800000.0
2009-04-15 22:12:00,1.202,1.20205,1.2019,1.202,17600000.0
2009-04-15 22:13:00,1.20195,1.202,1.2019,1.2019,37000000.0
2009-04-15 22:14:00,1.2019,1.20215,1.2019,1.20205,41800000.0
2009-04-15 22:15:00,1.202,1.20225,1.20195,1.2022,39000000.0
2009-04-15 22:16:00,1.20215,1.20215,1.20205,1.20215,55600000.0
2009-04-15 22:17:00,1.20215,1.2026,1.20215,1.2024,62600000.0
2009-04-15 22:18:00,1.2024,1.20255,1.20225,1.2025,33800000.0
2009-04-15 22:19:00,1.2025,1.2027,1.2025,1.20265,25000000.0
2009-04-15 22:20:00,1.20265,1.20345,1.20265,1.2033,78300000.0
2009-04-15 22:21:00,1.2033,1.2034,1.203,1.2033,152000000.0
2009-04-15 22:22:00,1.2033,1.20335,1.203,1.20335,52800000.0
2009-04-15 22:23:00,1.20345,1.20345,1.203,1.20305,62200000.0
2009-04-15 22:24:00,1.20315,1.20315,1.20305,1.2031,19600000.0
2009-04-15 22:25:00,1.2031,1.2034,1.20305,1.20305,24400000.0
2009-04-15 22:26:00,1.203,1.203,1.2029,1.2029,32000000.0
2009-04-15 22:27:00,1.2029,1.203,1.2027,1.2028,33800000.0
2009-04-15 22:28:00,1.20295,1.203,1.2028,1.2029,35800000.0
2009-04-15 22:29:00,1.2029,1.2031,1.20285,1.2031,11600000.0
2009-04-15 22:30:00,1.2031,1.20345,1.2031,1.2034,39600000.0
2009-04-15 22:31:00,1.2035,1.204,1.20315,1.2039,167600000.0
2009-04-15 22:32:00,1.2039,1.2039,1.20345,1.20375,30600000.0
2009-04-15 22:33:00,1.2038,1.2039,1.2037,1.2037,86800000.0
2009-04-15 22:34:00,1.2037,1.2039,1.2036,1.2036,43800000.0
2009-04-15 22:35:00,1.20355,1.20355,1.20345,1.20345,6000000.0
2009-04-15 22:36:00,1.20345,1.20365,1.2034,1.2034,65600000.0
2009-04-15 22:37:00,1.2034,1.2041,1.2032,1.20365,151400000.0
2009-04-15 22:38:00,1.2037,1.2043,1.2037,1.2039,69600000.0
2009-04-15 22:39:00,1.2039,1.20405,1.2039,1.20405,18800000.0
2009-04-15 22:40:00,1.20405,1.2043,1.2039,1.2039,55200000.0
2009-04-15 22:41:00,1.204,1.204,1.2039,1.204,15400000.0
2009-04-15 22:42:00,1.204,1.204,1.2039,1.2039,11400000.0
2009-04-15 22:43:00,1.20385,1.20385,1.2035,1.2036,42400000.0
2009-04-15 22:44:00,1.2037,1.2037,1.2036,1.2037,23800000.0
2009-04-15 22:45:00,1.2037,1.2037,1.20345,1.20355,40400000.0
2009-04-15 22:46:00,1.2036,1.2037,1.20355,1.2037,7000000.0
2009-04-15 22:47:00,1.2037,1.2037,1.2037,1.2037,10400000.0
2009-04-15 22:48:00,1.2037,1.2042,1.2037,1.2041,36000000.0
2009-04-15 22:49:00,1.2042,1.20425,1.20385,1.204,54800000.0
2009-04-15 22:50:00,1.20356,1.20386,1.20349,1.20364,32000000.0
2009-04-15 22:51:00,1.204,1.20415,1.204,1.20415,49800000.0
2009-04-15 22:52:00,1.20415,1.2044,1.204,1.204,93232001.0
2009-04-15 22:53:00,1.20445,1.20445,1.2038,1.20395,59000000.0
2009-04-15 22:54:00,1.20375,1.20391,1.20347,1.20372,46200000.0
2009-04-15 22:55:00,1.20395,1.20395,1.20345,1.20345,54000000.0
2009-04-15 22:56:00,1.20301,1.20336,1.20301,1.20317,20200000.0
2009-04-15 22:57:00,1.2036,1.20365,1.20325,1.2035,19600000.0
2009-04-15 22:58:00,1.20345,1.20345,1.20315,1.2033,25800000.0
2009-04-15 22:59:00,1.2031,1.20325,1.2029,1.2029,114400000.0
2009-04-15 23:00:00,1.2027,1.2029,1.2027,1.20285,6800000.0
2009-04-15 23:01:00,1.20205,1.20215,1.20205,1.20215,5800000.0
2009-04-15 23:02:00,1.2022,1.20265,1.202,1.2025,84400000.0
2009-04-15 23:03:00,1.20255,1.2026,1.20255,1.20255,11000000.0
2009-04-15 23:04:00,1.20215,1.20261,1.20214,1.20218,16600000.0
2009-04-15 23:05:00,1.20229,1.20258,1.2022,1.2022,22000000.0
2009-04-15 23:06:00,1.2026,1.203,1.2026,1.203,13000000.0
2009-04-15 23:07:00,1.203,1.203,1.20235,1.20235,6400000.0
2009-04-15 23:08:00,1.2025,1.2025,1.2025,1.2025,10800000.0
2009-04-15 23:09:00,1.20225,1.20225,1.20225,1.20225,1000000.0
2009-04-15 23:10:00,1.2024,1.20245,1.2024,1.20245,27000000.0
2009-04-15 23:11:00,1.2021,1.2026,1.20205,1.20205,42400000.0
2009-04-15 23:12:00,1.20215,1.20215,1.20215,1.20215,10000000.0
2009-04-15 23:13:00,1.20215,1.20215,1.20215,1.20215,5400000.0
2009-04-15 23:14:00,1.20262,1.20283,1.2026,1.2026,23000000.0
2009-04-15 23:15:00,1.20225,1.20255,1.20225,1.20255,19800000.0
2009-04-15 23:16:00,1.20255,1.20255,1.20211,1.20254,101600000.0
2009-04-15 23:17:00,1.2026,1.20265,1.2026,1.20265,10000000.0
2009-04-15 23:18:00,1.20201,1.20246,1.20197,1.20246,44600000.0
2009-04-15 23:19:00,1.2026,1.2026,1.2026,1.2026,10200000.0
2009-04-15 23:20:00,1.20236,1.20253,1.20236,1.2024,20200000.0
2009-04-15 23:21:00,1.2026,1.20268,1.2024,1.20263,41400000.0
2009-04-15 23:22:00,1.20257,1.20259,1.20233,1.20237,45800000.0
2009-04-15 23:23:00,1.2026,1.2026,1.2026,1.2026,6200000.0
2009-04-15 23:24:00,1.20265,1.20275,1.20265,1.20275,2000000.0
2009-04-15 23:25:00,1.20255,1.2026,1.20255,1.20255,6000000.0
2009-04-15 23:26:00,1.20245,1.2026,1.20231,1.20239,26200000.0
2009-04-15 23:27:00,1.20228,1.20272,1.20228,1.2025,56400000.0
2009-04-15 23:28:00,1.20275,1.20305,1.20275,1.20305,7000000.0
2009-04-15 23:29:00,1.2031,1.2034,1.20305,1.2034,13000000.0
2009-04-15 23:30:00,1.20335,1.20335,1.20275,1.20275,10400000.0
2009-04-15 23:31:00,1.2026,1.20305,1.2026,1.20305,54200000.0
2009-04-15 23:32:00,1.20295,1.20295,1.20255,1.2026,28400000.0
2009-04-15 23:33:00,1.20285,1.20295,1.20215,1.2024,68400000.0
2009-04-15 23:34:00,1.20205,1.20305,1.20205,1.20305,48600000.0
2009-04-15 23:35:00,1.20295,1.203,1.20295,1.203,9800000.0
2009-04-15 23:36:00,1.2031,1.20335,1.2031,1.20325,51800000.0
2009-04-15 23:37:00,1.20285,1.20288,1.20285,1.20285,10600000.0
2009-04-15 23:38:00,1.20325,1.2035,1.20315,1.2035,65000000.0
2009-04-15 23:39:00,1.2035,1.2042,1.2032,1.2037,128800000.0
2009-04-15 23:40:00,1.2037,1.2037,1.20345,1.20345,6000000.0
2009-04-15 23:41:00,1.20425,1.2045,1.20425,1.2045,11600000.0
2009-04-15 23:42:00,1.2042,1.20425,1.2037,1.2039,28600000.0
2009-04-15 23:43:00,1.2039,1.2042,1.2036,1.2042,51800000.0
2009-04-15 23:44:00,1.20397,1.20418,1.20397,1.20403,28000000.0
2009-04-15 23:45:00,1.2043,1.20455,1.2043,1.20455,46200000.0
2009-04-15 23:46:00,1.20437,1.20448,1.20435,1.20448,16400000.0
2009-04-15 23:47:00,1.20455,1.20455,1.20455,1.20455,6200000.0
2009-04-15 23:48:00,1.20435,1.20457,1.20415,1.20415,48000000.0
2009-04-15 23:49:00,1.20455,1.20455,1.20455,1.20455,5200000.0
2009-04-15 23:50:00,1.20455,1.20455,1.20443,1.20445,39600000.0
2009-04-15 23:51:00,1.20444,1.2046,1.20439,1.20455,73400000.0
2009-04-15 23:52:00,1.20424,1.20446,1.20422,1.20446,26000000.0
2009-04-15 23:53:00,1.20428,1.2043,1.20418,1.2043,34400000.0
2009-04-15 23:54:00,1.20429,1.20451,1.2042,1.20444,82800000.0
2009-04-15 23:55:00,1.20438,1.20449,1.20422,1.20444,124200000.0
2009-04-15 23:56:00,1.20424,1.20438,1.2041,1.20434,119200000.0
2009-04-15 23:57:00,1.20428,1.20439,1.20411,1.20432,78200000.0
2009-04-15 23:58:00,1.20455,1.20455,1.20455,1.20455,2000000.0
2009-04-15 23:59:00,1.20455,1.20455,1.20455,1.20455,2000000.0
2009-04-16 00:00:00,1.2045,1.2045,1.2045,1.2045,4800000.0
2009-04-16 00:01:00,1.20431,1.20447,1.20426,1.20441,21400000.0
2009-04-16 00:02:00,1.20448,1.20453,1.20445,1.20451,39400000.0
2009-04-16 00:03:00,1.2045,1.2046,1.2044,1.20445,59400001.0
2009-04-16 00:04:00,1.2044,1.2044,1.2043,1.20432,40400001.0
2009-04-16 00:05:00,1.20417,1.20453,1.20411,1.20418,89200000.0
2009-04-16 00:06:00,1.20436,1.20447,1.20431,1.20447,13600000.0
2009-04-16 00:07:00,1.2045,1.2045,1.2045,1.2045,9600000.0
2009-04-16 00:08:00,1.2046,1.2046,1.2042,1.2042,25800000.0
2009-04-16 00:09:00,1.2042,1.2044,1.2036,1.20395,38800000.0
2009-04-16 00:10:00,1.2041,1.2041,1.204,1.204,31000000.0
2009-04-16 00:11:00,1.2041,1.20415,1.2041,1.20415,9600000.0
2009-04-16 00:12:00,1.20415,1.2042,1.20345,1.20345,45000000.0
2009-04-16 00:13:00,1.20365,1.204,1.2035,1.2035,11400000.0
2009-04-16 00:14:00,1.2036,1.204,1.2036,1.204,24600000.0
2009-04-16 00:15:00,1.204,1.204,1.204,1.204,4800000.0
2009-04-16 00:16:00,1.204,1.204,1.204,1.204,4800000.0
2009-04-16 00:17:00,1.2046,1.2049,1.2046,1.2049,35200000.0
2009-04-16 00:18:00,1.2048,1.20515,1.20395,1.2042,100600000.0
2009-04-16 00:19:00,1.2042,1.2042,1.2041,1.2041,48600000.0
2009-04-16 00:20:00,1.2042,1.2042,1.204,1.20415,18600000.0
2009-04-16 00:21:00,1.20395,1.2043,1.20385,1.20385,19200000.0
2009-04-16 00:22:00,1.204,1.204,1.204,1.204,1000000.0
2009-04-16 00:23:00,1.204,1.204,1.204,1.204,8000000.0
2009-04-16 00:24:00,1.2041,1.2041,1.2041,1.2041,2400000.0
2009-04-16 00:25:00,1.2041,1.2041,1.204,1.2041,8800000.0
2009-04-16 00:26:00,1.20445,1.20445,1.20395,1.2041,17200000.0
2009-04-16 00:27:00,1.2042,1.20435,1.20415,1.20415,5200000.0
2009-04-16 00:28:00,1.2042,1.2042,1.2042,1.2042,2400000.0
2009-04-16 00:29:00,1.2043,1.20465,1.20415,1.2043,18800000.0
2009-04-16 00:30:00,1.2042,1.20485,1.2042,1.2047,52200000.0
2009-04-16 00:31:00,1.2046,1.20485,1.2046,1.20485,8000000.0
2009-04-16 00:32:00,1.20485,1.20485,1.20465,1.20485,11000000.0
2009-04-16 00:33:00,1.2049,1.2049,1.20465,1.2047,16600000.0
2009-04-16 00:34:00,1.2047,1.20495,1.20455,1.2049,104600000.0
2009-04-16 00:35:00,1.20485,1.205,1.20445,1.20475,24400000.0
2009-04-16 00:36:00,1.20495,1.205,1.2045,1.2045,44600000.0
2009-04-16 00:37:00,1.20465,1.20465,1.20445,1.2045,46800000.0
2009-04-16 00:38:00,1.2045,1.2045,1.2045,1.2045,12800000.0
2009-04-16 00:39:00,1.2045,1.2046,1.2044,1.2046,36600000.0
2009-04-16 00:40:00,1.20465,1.2047,1.2044,1.2044,35800000.0
2009-04-16 00:41:00,1.2044,1.2045,1.2044,1.2045,116400000.0
2009-04-16 00:42:00,1.2044,1.2044,1.2044,1.2044,21000000.0
2009-04-16 00:43:00,1.20413,1.20415,1.20396,1.20402,20800000.0
2009-04-16 00:44:00,1.2044,1.2045,1.2044,1.2044,33800000.0
2009-04-16 00:45:00,1.2045,1.2045,1.2044,1.2044,80600000.0
2009-04-16 00:46:00,1.20415,1.20435,1.20415,1.20415,31400000.0
2009-04-16 00:47:00,1.20415,1.2044,1.20415,1.2044,9200000.0
2009-04-16 00:48:00,1.2043,1.2044,1.20415,1.20425,34000000.0
2009-04-16 00:49:00,1.2043,1.2043,1.20425,1.20425,4800000.0
2009-04-16 00:50:00,1.20367,1.204,1.20367,1.204,59600000.0
2009-04-16 00:51:00,1.20399,1.20405,1.20378,1.20384,37800000.0
2009-04-16 00:52:00,1.2043,1.20445,1.20425,1.20425,13200000.0
2009-04-16 00:53:00,1.20425,1.20425,1.20425,1.20425,10800000.0
2009-04-16 00:54:00,1.2043,1.2044,1.2043,1.2044,25000000.0
2009-04-16 00:55:00,1.2043,1.20455,1.2041,1.2041,76000000.0
2009-04-16 00:56:00,1.20415,1.20425,1.20415,1.2042,46400000.0
2009-04-16 00:57:00,1.2042,1.20445,1.20405,1.20405,81200000.0
2009-04-16 00:58:00,1.2042,1.20455,1.2041,1.2042,91000000.0
2009-04-16 00:59:00,1.20425,1.20425,1.2039,1.204,121600000.0
2009-04-16 01:00:00,1.20395,1.204,1.20395,1.20395,16800000.0
2009-04-16 01:01:00,1.204,1.204,1.20395,1.20395,6600000.0
2009-04-16 01:02:00,1.204,1.204,1.20395,1.20395,17200000.0
2009-04-16 01:03:00,1.20359,1.20381,1.20353,1.20353,22800000.0
2009-04-16 01:04:00,1.20395,1.2042,1.20395,1.204,13600000.0
2009-04-16 01:05:00,1.20405,1.20405,1.20395,1.20395,53600000.0
2009-04-16 01:06:00,1.20395,1.20395,1.20395,1.20395,88200000.0
2009-04-16 01:07:00,1.20395,1.20395,1.20395,1.20395,40800000.0
2009-04-16 01:08:00,1.20445,1.20445,1.20445,1.20445,1000000.0
2009-04-16 01:09:00,1.20395,1.20445,1.2038,1.204,16400000.0
2009-04-16 01:10:00,1.20445,1.20445,1.20445,1.20445,1000000.0
2009-04-16 01:11:00,1.20435,1.20475,1.20435,1.20455,57600000.0
2009-04-16 01:12:00,1.20455,1.2049,1.20425,1.2049,163800000.0
2009-04-16 01:13:00,1.2049,1.205,1.2048,1.20495,102600000.0
2009-04-16 01:14:00,1.205,1.205,1.20495,1.20495,14200000.0
2009-04-16 01:15:00,1.20495,1.20495,1.20495,1.20495,35200000.0
2009-04-16 01:16:00,1.20478,1.20485,1.20467,1.20467,34600000.0
2009-04-16 01:17:00,1.205,1.205,1.205,1.205,14400000.0
2009-04-16 01:18:00,1.20463,1.20473,1.2045,1.2045,45600000.0
2009-04-16 01:19:00,1.20444,1.20454,1.20435,1.20451,53000000.0
2009-04-16 01:20:00,1.20464,1.20485,1.20458,1.20473,68800000.0
2009-04-16 01:21:00,1.20457,1.20489,1.20457,1.20472,39000000.0
2009-04-16 01:22:00,1.20472,1.20492,1.20468,1.20492,44000000.0
2009-04-16 01:23:00,1.20475,1.2048,1.20465,1.20467,58000000.0
2009-04-16 01:24:00,1.20462,1.2048,1.2045,1.20462,111600000.0
2009-04-16 01:25:00,1.2046,1.2049,1.20454,1.2049,84400000.0
2009-04-16 01:26:00,1.20476,1.2049,1.20466,1.20467,58200000.0
2009-04-16 01:27:00,1.2051,1.20515,1.205,1.205,48800000.0
2009-04-16 01:28:00,1.205,1.205,1.205,1.205,1000000.0
2009-04-16 01:29:00,1.205,1.205,1.205,1.205,1000000.0
2009-04-16 01:30:00,1.205,1.205,1.20445,1.20445,26600000.0
2009-04-16 01:31:00,1.20455,1.20455,1.20455,1.20455,66800000.0
2009-04-16 01:32:00,1.20455,1.20455,1.20455,1.20455,10400000.0
2009-04-16 01:33:00,1.2044,1.2044,1.20417,1.20435,72400000.0
2009-04-16 01:34:00,1.20455,1.20455,1.20455,1.20455,19600000.0
2009-04-16 01:35:00,1.20455,1.20455,1.20455,1.20455,10400000.0
2009-04-16 01:36:00,1.20418,1.2045,1.20408,1.2045,47200000.0
2009-04-16 01:37:00,1.2045,1.2045,1.20425,1.20447,38600000.0
2009-04-16 01:38:00,1.20445,1.20445,1.20424,1.20427,51400000.0
2009-04-16 01:39:00,1.20425,1.20457,1.2042,1.20442,152800000.0
2009-04-16 01:40:00,1.20455,1.20455,1.20455,1.20455,4800000.0
2009-04-16 01:41:00,1.20455,1.20455,1.20455,1.20455,4800000.0
2009-04-16 01:42:00,1.20455,1.20455,1.20455,1.20455,4800000.0
2009-04-16 01:43:00,1.20455,1.20455,1.20455,1.20455,9600000.0
2009-04-16 01:44:00,1.20455,1.20455,1.20455,1.20455,9600000.0
2009-04-16 01:45:00,1.20418,1.20461,1.20412,1.20412,218200000.0
2009-04-16 01:46:00,1.20455,1.20455,1.20455,1.20455,4800000.0
2009-04-16 01:47:00,1.20455,1.20455,1.20455,1.20455,9600000.0
2009-04-16 01:48:00,1.20455,1.20455,1.2045,1.20455,24000000.0
2009-04-16 01:49:00,1.20455,1.20455,1.20425,1.2043,12600000.0
2009-04-16 01:50:00,1.2043,1.2043,1.2043,1.2043,2000000.0
2009-04-16 01:51:00,1.2043,1.2043,1.20425,1.2043,11600000.0
2009-04-16 01:52:00,1.2043,1.2043,1.20425,1.2043,21000000.0
2009-04-16 01:53:00,1.2043,1.2043,1.20425,1.2043,4000000.0
2009-04-16 01:54:00,1.2043,1.2043,1.20425,1.2043,7200000.0
2009-04-16 01:55:00,1.2043,1.2043,1.2043,1.2043,5000000.0
2009-04-16 01:56:00,1.20425,1.20425,1.20425,1.20425,31600000.0
2009-04-16 01:57:00,1.20425,1.20425,1.20425,1.20425,21000000.0
2009-04-16 01:58:00,1.20425,1.20425,1.2042,1.2042,29000000.0
2009-04-16 01:59:00,1.2042,1.2042,1.2042,1.2042,95400000.0
2009-04-16 02:00:00,1.2042,1.2042,1.2037,1.20375,169200000.0
2009-04-16 02:01:00,1.2038,1.2038,1.2038,1.2038,3000000.0
2009-04-16 02:02:00,1.2034,1.20365,1.20285,1.20305,155800000.0
2009-04-16 02:03:00,1.2032,1.2033,1.20295,1.203,55000000.0
2009-04-16 02:04:00,1.203,1.203,1.20195,1.20195,110400000.0
2009-04-16 02:05:00,1.20215,1.2024,1.20065,1.20205,287000001.0
2009-04-16 02:06:00,1.20205,1.2024,1.202,1.2021,108400000.0
2009-04-16 02:07:00,1.2021,1.2035,1.20195,1.20335,203200000.0
2009-04-16 02:08:00,1.20345,1.20345,1.20295,1.20325,105800000.0
2009-04-16 02:09:00,1.20325,1.20325,1.20305,1.2032,89400000.0
2009-04-16 02:10:00,1.2031,1.2034,1.203,1.203,194600000.0
2009-04-16 02:11:00,1.2031,1.2031,1.20295,1.20295,50200000.0
2009-04-16 02:12:00,1.20295,1.20345,1.2024,1.20255,219000000.0
2009-04-16 02:13:00,1.2026,1.20275,1.2022,1.20245,188800000.0
2009-04-16 02:14:00,1.20235,1.20295,1.20235,1.20285,84400000.0
2009-04-16 02:15:00,1.20265,1.20275,1.20265,1.20275,31000000.0
2009-04-16 02:16:00,1.20275,1.20275,1.20275,1.20275,21600000.0
2009-04-16 02:17:00,1.20275,1.20275,1.20275,1.20275,14400000.0
2009-04-16 02:18:00,1.20275,1.20275,1.20235,1.20245,31600000.0
2009-04-16 02:19:00,1.20255,1.20275,1.20255,1.20275,68800000.0
2009-04-16 02:20:00,1.20275,1.20275,1.2023,1.2024,83600000.0
2009-04-16 02:21:00,1.20255,1.20255,1.20235,1.20235,12800000.0
2009-04-16 02:22:00,1.2021,1.2022,1.2015,1.20195,115300000.0
2009-04-16 02:23:00,1.20195,1.20195,1.20135,1.20155,156800000.0
2009-04-16 02:24:00,1.20185,1.202,1.2016,1.2018,70600000.0
2009-04-16 02:25:00,1.2018,1.2018,1.2017,1.2018,34600000.0
2009-04-16 02:26:00,1.20185,1.202,1.20175,1.20175,61400000.0
2009-04-16 02:27:00,1.20175,1.20175,1.20175,1.20175,10400000.0
2009-04-16 02:28:00,1.20175,1.20175,1.20175,1.20175,31200000.0
2009-04-16 02:29:00,1.20175,1.20205,1.20155,1.20195,80200000.0
2009-04-16 02:30:00,1.20195,1.20195,1.2015,1.2015,60200001.0
2009-04-16 02:31:00,1.2016,1.2016,1.2015,1.2016,24200001.0
2009-04-16 02:32:00,1.20155,1.2022,1.20155,1.20195,80000000.0
2009-04-16 02:33:00,1.20205,1.2021,1.20195,1.20195,16600000.0
2009-04-16 02:34:00,1.20195,1.20195,1.20195,1.20195,48400000.0
2009-04-16 02:35:00,1.20195,1.20205,1.2014,1.20205,56600000.0
2009-04-16 02:36:00,1.20215,1.20215,1.2013,1.202,54800001.0
2009-04-16 02:37:00,1.20215,1.20245,1.20165,1.20175,75600000.0
2009-04-16 02:38:00,1.20175,1.20175,1.20155,1.20165,34600000.0
2009-04-16 02:39:00,1.2017,1.2017,1.2014,1.2016,17800000.0
2009-04-16 02:40:00,1.2017,1.2017,1.2011,1.2017,21200000.0
2009-04-16 02:41:00,1.2013,1.2015,1.2013,1.20145,32000000.0
2009-04-16 02:42:00,1.20175,1.202,1.20175,1.2019,53600000.0
2009-04-16 02:43:00,1.2019,1.202,1.2019,1.2019,49600000.0
2009-04-16 02:44:00,1.2019,1.20215,1.20175,1.2019,42600000.0
2009-04-16 02:45:00,1.2019,1.2021,1.2019,1.2021,18600000.0
2009-04-16 02:46:00,1.2019,1.202,1.2019,1.20195,47400000.0
2009-04-16 02:47:00,1.2019,1.202,1.2017,1.202,119200000.0
2009-04-16 02:48:00,1.20195,1.20195,1.20125,1.2014,227200000.0
2009-04-16 02:49:00,1.2014,1.2014,1.2006,1.20075,252200000.0
2009-04-16 02:50:00,1.20075,1.20115,1.20075,1.20115,61000000.0
2009-04-16 02:51:00,1.20115,1.2013,1.20065,1.2007,68400000.0
2009-04-16 02:52:00,1.2007,1.2009,1.20065,1.2009,70800000.0
2009-04-16 02:53:00,1.20095,1.20095,1.20045,1.2005,106600000.0
2009-04-16 02:54:00,1.2005,1.2008,1.2004,1.2007,98799999.0
2009-04-16 02:55:00,1.2004,1.2007,1.2004,1.2005,62200000.0
2009-04-16 02:56:00,1.2005,1.2005,1.20045,1.2005,86400000.0
2009-04-16 02:57:00,1.2005,1.2005,1.20015,1.20015,12000000.0
2009-04-16 02:58:00,1.20025,1.20025,1.20025,1.20025,86800000.0
2009-04-16 02:59:00,1.20025,1.20045,1.20025,1.20035,63000000.0
2009-04-16 03:00:00,1.20035,1.20045,1.2003,1.20035,155800000.0
2009-04-16 03:01:00,1.20035,1.20035,1.20025,1.20035,76400000.0
2009-04-16 03:02:00,1.20035,1.2004,1.2003,1.2003,560999990.0
2009-04-16 03:03:00,1.2004,1.2006,1.2004,1.2006,95999999.0
2009-04-16 03:04:00,1.2006,1.2006,1.2005,1.2005,146000000.0
2009-04-16 03:05:00,1.2004,1.2007,1.2003,1.20045,184600000.0
2009-04-16 03:06:00,1.20045,1.2008,1.2003,1.2007,81200000.0
2009-04-16 03:07:00,1.20075,1.20115,1.20075,1.2009,151000000.0
2009-04-16 03:08:00,1.2009,1.201,1.2006,1.2009,108400000.0
2009-04-16 03:09:00,1.20095,1.20095,1.20055,1.2009,63600000.0
2009-04-16 03:10:00,1.2006,1.20135,1.2006,1.201,90000000.0
2009-04-16 03:11:00,1.201,1.201,1.2006,1.2007,12000000.0
2009-04-16 03:12:00,1.2007,1.2007,1.2007,1.2007,6000000.0
2009-04-16 03:13:00,1.2007,1.2007,1.2007,1.2007,10000000.0
2009-04-16 03:14:00,1.2007,1.2007,1.2005,1.20055,40400000.0
2009-04-16 03:15:00,1.20055,1.2006,1.20055,1.2006,131800000.0
2009-04-16 03:16:00,1.2006,1.2006,1.20055,1.2006,106200000.0
2009-04-16 03:17:00,1.2006,1.20105,1.20055,1.20105,111600000.0
2009-04-16 03:18:00,1.20115,1.20115,1.2006,1.2008,39800000.0
2009-04-16 03:19:00,1.20095,1.20095,1.2005,1.20055,114400000.0
2009-04-16 03:20:00,1.20055,1.20055,1.20055,1.20055,33600000.0
2009-04-16 03:21:00,1.20055,1.20055,1.20055,1.20055,78200000.0
2009-04-16 03:22:00,1.20055,1.20055,1.20055,1.20055,19600000.0
2009-04-16 03:23:00,1.2005,1.20065,1.2005,1.20065,53400000.0
2009-04-16 03:24:00,1.20055,1.2009,1.20045,1.20055,100400000.0
2009-04-16 03:25:00,1.20055,1.20055,1.20055,1.20055,19400000.0
2009-04-16 03:26:00,1.20055,1.20055,1.20055,1.20055,9600000.0
2009-04-16 03:27:00,1.20055,1.2006,1.20055,1.20055,24200000.0
2009-04-16 03:28:00,1.20055,1.2007,1.20055,1.2007,63400000.0
2009-04-16 03:29:00,1.2007,1.20075,1.2005,1.20055,133400000.0
2009-04-16 03:30:00,1.20055,1.20055,1.20055,1.20055,9600000.0
2009-04-16 03:31:00,1.20055,1.20095,1.20045,1.2005,86800000.0
2009-04-16 03:32:00,1.20055,1.20095,1.20055,1.20075,85200000.0
2009-04-16 03:33:00,1.20075,1.20075,1.20075,1.20075,14400000.0
2009-04-16 03:34:00,1.20075,1.20075,1.20065,1.20065,20200000.0
2009-04-16 03:35:00,1.20065,1.20065,1.20045,1.20045,60200000.0
2009-04-16 03:36:00,1.20045,1.20065,1.2004,1.20045,96400000.0
2009-04-16 03:37:00,1.20045,1.2007,1.20045,1.2007,118800000.0
2009-04-16 03:38:00,1.2007,1.20075,1.2007,1.20075,26800000.0
2009-04-16 03:39:00,1.20075,1.20075,1.20075,1.20075,10800000.0
2009-04-16 03:40:00,1.20075,1.20095,1.2006,1.20095,128400000.0
2009-04-16 03:41:00,1.20105,1.20115,1.2009,1.2011,226000000.0
2009-04-16 03:42:00,1.2011,1.2011,1.2011,1.2011,36600000.0
2009-04-16 03:43:00,1.2011,1.20125,1.2011,1.20125,207400000.0
2009-04-16 03:44:00,1.20125,1.2013,1.20105,1.20105,55800000.0
2009-04-16 03:45:00,1.2011,1.2011,1.2008,1.2008,40800000.0
2009-04-16 03:46:00,1.2006,1.201,1.2006,1.201,85200000.0
2009-04-16 03:47:00,1.201,1.20105,1.201,1.201,103600000.0
2009-04-16 03:48:00,1.20105,1.20105,1.201,1.20105,94600000.0
2009-04-16 03:49:00,1.20105,1.20105,1.20105,1.20105,25200000.0
2009-04-16 03:50:00,1.201,1.2012,1.201,1.20115,141200000.0
2009-04-16 03:51:00,1.20115,1.20115,1.20105,1.20105,59200000.0
2009-04-16 03:52:00,1.20105,1.20105,1.20105,1.20105,29000000.0
2009-04-16 03:53:00,1.20105,1.2011,1.20105,1.20105,59400000.0
2009-04-16 03:54:00,1.20105,1.20105,1.20105,1.20105,39000000.0
2009-04-16 03:55:00,1.20105,1.20105,1.201,1.20105,40200000.0
2009-04-16 03:56:00,1.20105,1.2011,1.20105,1.2011,29000000.0
2009-04-16 03:57:00,1.20115,1.20115,1.20115,1.20115,19200000.0
2009-04-16 03:58:00,1.20125,1.2013,1.2011,1.2011,6800000.0
2009-04-16 03:59:00,1.20058,1.20111,1.2004,1.20106,119800000.0
2009-04-16 04:00:00,1.20115,1.2035,1.20115,1.20295,203600000.0
2009-04-16 04:01:00,1.203,1.203,1.20265,1.2027,65400000.0
2009-04-16 04:02:00,1.2027,1.2031,1.20265,1.2029,62800000.0
2009-04-16 04:03:00,1.20285,1.20305,1.20255,1.20255,24200000.0
2009-04-16 04:04:00,1.2029,1.2032,1.2029,1.2031,16000000.0
2009-04-16 04:05:00,1.2031,1.20335,1.20255,1.2028,63000000.0
2009-04-16 04:06:00,1.2028,1.2028,1.20265,1.2028,38400000.0
2009-04-16 04:07:00,1.2028,1.2028,1.2027,1.2028,31800000.0
2009-04-16 04:08:00,1.2028,1.2036,1.2028,1.20355,37200000.0
2009-04-16 04:09:00,1.2036,1.2036,1.2036,1.2036,4800000.0
2009-04-16 04:10:00,1.2036,1.2037,1.2036,1.2037,45200000.0
2009-04-16 04:11:00,1.2037,1.20385,1.2037,1.20385,114600000.0
2009-04-16 04:12:00,1.20385,1.2042,1.20375,1.20385,100800000.0
2009-04-16 04:13:00,1.204,1.204,1.20255,1.20295,64000000.0
2009-04-16 04:14:00,1.20295,1.20295,1.2021,1.2023,74200000.0
2009-04-16 04:15:00,1.2024,1.2035,1.2024,1.2035,42800000.0
2009-04-16 04:16:00,1.2035,1.2035,1.2035,1.2035,4800000.0
2009-04-16 04:17:00,1.20343,1.20343,1.20293,1.20324,10000000.0
2009-04-16 04:18:00,1.20345,1.20355,1.2031,1.2035,83600000.0
2009-04-16 04:19:00,1.2035,1.2035,1.20345,1.20345,12000000.0
2009-04-16 04:20:00,1.20345,1.2036,1.2031,1.2036,77400000.0
2009-04-16 04:21:00,1.2036,1.2041,1.2036,1.2041,36800000.0
2009-04-16 04:22:00,1.2041,1.2041,1.2037,1.20385,17800000.0
2009-04-16 04:23:00,1.20385,1.20385,1.20345,1.20355,59600000.0
2009-04-16 04:24:00,1.20355,1.2037,1.20355,1.2036,8000000.0
2009-04-16 04:25:00,1.2035,1.2041,1.2035,1.2037,30200000.0
2009-04-16 04:26:00,1.2037,1.20385,1.2037,1.2038,7600000.0
2009-04-16 04:27:00,1.2038,1.20455,1.20375,1.20455,35400000.0
2009-04-16 04:28:00,1.2048,1.2048,1.2045,1.2045,15000000.0
2009-04-16 04:29:00,1.20455,1.2047,1.20455,1.2046,13000000.0
2009-04-16 04:30:00,1.2046,1.2046,1.2041,1.2042,26600000.0
2009-04-16 04:31:00,1.20387,1.20388,1.20384,1.20384,3000000.0
2009-04-16 04:32:00,1.204,1.2042,1.2039,1.2042,20400000.0
2009-04-16 04:33:00,1.20415,1.20445,1.20405,1.20445,11000000.0
2009-04-16 04:34:00,1.2045,1.2045,1.20415,1.20415,8800000.0
2009-04-16 04:35:00,1.20425,1.20425,1.2042,1.2042,19200000.0
2009-04-16 04:36:00,1.2041,1.2042,1.2041,1.2042,42600000.0
2009-04-16 04:37:00,1.20425,1.2046,1.20405,1.2046,20600000.0
2009-04-16 04:38:00,1.2045,1.2045,1.20445,1.20445,19000000.0
2009-04-16 04:39:00,1.2045,1.2046,1.20445,1.2046,27600000.0
2009-04-16 04:40:00,1.2046,1.20475,1.20435,1.20465,36800000.0
2009-04-16 04:41:00,1.20475,1.205,1.2047,1.20475,53600000.0
2009-04-16 04:42:00,1.20485,1.2054,1.2046,1.20535,139800000.0
2009-04-16 04:43:00,1.2054,1.2054,1.20535,1.20535,14400000.0
2009-04-16 04:44:00,1.2049,1.2054,1.2047,1.2054,36800000.0
2009-04-16 04:45:00,1.2054,1.2055,1.20495,1.20495,20400000.0
2009-04-16 04:46:00,1.2052,1.2054,1.205,1.20505,23200000.0
2009-04-16 04:47:00,1.20475,1.20515,1.20475,1.20505,25800000.0
2009-04-16 04:48:00,1.20502,1.20502,1.20476,1.20499,21000000.0
2009-04-16 04:49:00,1.20505,1.20505,1.20505,1.20505,33600000.0
2009-04-16 04:50:00,1.20505,1.2051,1.20505,1.2051,57600000.0
2009-04-16 04:51:00,1.20505,1.20505,1.20505,1.20505,62400000.0
2009-04-16 04:52:00,1.20478,1.20499,1.20464,1.20464,15200000.0
2009-04-16 04:53:00,1.20505,1.20505,1.20505,1.20505,4800000.0
2009-04-16 04:54:00,1.20505,1.20515,1.205,1.20505,19000000.0
2009-04-16 04:55:00,1.20505,1.20505,1.20505,1.20505,9600000.0
2009-04-16 04:56:00,1.205,1.205,1.205,1.205,9600000.0
2009-04-16 04:57:00,1.20492,1.20497,1.20471,1.20471,7800000.0
2009-04-16 04:58:00,1.205,1.205,1.2049,1.205,39400000.0
2009-04-16 04:59:00,1.2051,1.2051,1.20485,1.20485,7800000.0
2009-04-16 05:00:00,1.20505,1.20505,1.205,1.205,2000000.0
2009-04-16 05:01:00,1.20495,1.2051,1.20485,1.20505,11400000.0
2009-04-16 05:02:00,1.20505,1.20505,1.20485,1.20485,12600000.0
2009-04-16 05:03:00,1.205,1.20505,1.20485,1.20485,13600000.0
2009-04-16 05:04:00,1.20509,1.20518,1.20483,1.20489,30800000.0
2009-04-16 05:05:00,1.2049,1.20495,1.2047,1.2047,38400000.0
2009-04-16 05:06:00,1.2045,1.2047,1.2044,1.2044,24600000.0
2009-04-16 05:07:00,1.2046,1.2047,1.20405,1.20455,26000000.0
2009-04-16 05:08:00,1.20455,1.20465,1.20455,1.20465,7000000.0
2009-04-16 05:09:00,1.2045,1.20475,1.2044,1.20455,28200000.0
2009-04-16 05:10:00,1.2045,1.2045,1.2045,1.2045,5200000.0
2009-04-16 05:11:00,1.2045,1.205,1.2044,1.20465,44200000.0
2009-04-16 05:12:00,1.2047,1.205,1.2044,1.2048,33200000.0
2009-04-16 05:13:00,1.20475,1.2048,1.20445,1.2045,12800000.0
2009-04-16 05:14:00,1.20455,1.20455,1.20415,1.2044,18400000.0
2009-04-16 05:15:00,1.20445,1.2045,1.20415,1.20415,8800000.0
2009-04-16 05:16:00,1.2044,1.2044,1.20425,1.20425,2000000.0
2009-04-16 05:17:00,1.20445,1.20445,1.20425,1.20435,8800000.0
2009-04-16 05:18:00,1.20435,1.20435,1.20425,1.20425,6400000.0
2009-04-16 05:19:00,1.20435,1.20435,1.2042,1.20435,7800000.0
2009-04-16 05:20:00,1.2045,1.2045,1.2045,1.2045,2000000.0
2009-04-16 05:21:00,1.2045,1.2045,1.2045,1.2045,7000000.0
2009-04-16 05:22:00,1.2045,1.2045,1.2041,1.2041,10800000.0
2009-04-16 05:23:00,1.2042,1.2042,1.20415,1.2042,12200000.0
2009-04-16 05:24:00,1.20415,1.2042,1.20415,1.2042,12800000.0
2009-04-16 05:25:00,1.204,1.20421,1.20387,1.20395,20200000.0
2009-04-16 05:26:00,1.20384,1.20406,1.20384,1.20405,10800000.0
2009-04-16 05:27:00,1.2042,1.2042,1.2042,1.2042,2000000.0
2009-04-16 05:28:00,1.20389,1.2039,1.20368,1.20372,37600000.0
2009-04-16 05:29:00,1.20392,1.20405,1.20392,1.20397,26800000.0
2009-04-16 05:30:00,1.2042,1.2042,1.2036,1.20385,47400000.0
2009-04-16 05:31:00,1.20365,1.20365,1.20365,1.20365,1000000.0
2009-04-16 05:32:00,1.20385,1.20385,1.2036,1.2037,70600000.0
2009-04-16 05:33:00,1.2036,1.2036,1.2036,1.2036,18400000.0
2009-04-16 05:34:00,1.2037,1.2037,1.2036,1.2037,78600000.0
2009-04-16 05:35:00,1.20365,1.20365,1.2036,1.20365,44200000.0
2009-04-16 05:36:00,1.20365,1.2037,1.20365,1.20365,29400000.0
2009-04-16 05:37:00,1.2037,1.2039,1.20335,1.20335,103200000.0
2009-04-16 05:38:00,1.2034,1.20355,1.2028,1.2028,48000000.0
2009-04-16 05:39:00,1.20275,1.2032,1.20275,1.20305,33600000.0
2009-04-16 05:40:00,1.20305,1.20305,1.2025,1.2028,35800000.0
2009-04-16 05:41:00,1.2027,1.2027,1.2027,1.2027,27400000.0
2009-04-16 05:42:00,1.2028,1.20285,1.20265,1.20265,24400000.0
2009-04-16 05:43:00,1.20242,1.20262,1.20238,1.20251,61800000.0
2009-04-16 05:44:00,1.2028,1.203,1.2028,1.203,98400000.0
2009-04-16 05:45:00,1.20305,1.20315,1.203,1.20315,132200000.0
2009-04-16 05:46:00,1.2031,1.2032,1.2031,1.2032,120200000.0
2009-04-16 05:47:00,1.2031,1.2032,1.2031,1.20315,22600000.0
2009-04-16 05:48:00,1.2032,1.20365,1.20315,1.20315,27400000.0
2009-04-16 05:49:00,1.20325,1.2035,1.20325,1.20345,83600000.0
2009-04-16 05:50:00,1.2033,1.2037,1.2033,1.2035,110200000.0
2009-04-16 05:51:00,1.2035,1.2035,1.20335,1.20335,18600000.0
2009-04-16 05:52:00,1.20345,1.20355,1.2034,1.20345,57000000.0
2009-04-16 05:53:00,1.20345,1.20355,1.2033,1.20355,35600000.0
2009-04-16 05:54:00,1.20345,1.20375,1.2033,1.2036,34600000.0
2009-04-16 05:55:00,1.2036,1.2036,1.20355,1.20355,14000000.0
2009-04-16 05:56:00,1.20355,1.20355,1.20335,1.2034,12000000.0
2009-04-16 05:57:00,1.2034,1.2034,1.20335,1.20335,9800000.0
2009-04-16 05:58:00,1.20345,1.20345,1.20345,1.20345,5000000.0
2009-04-16 05:59:00,1.20335,1.20335,1.20335,1.20335,35600000.0
2009-04-16 06:00:00,1.20335,1.20335,1.20335,1.20335,56200000.0
2009-04-16 06:01:00,1.20335,1.20345,1.20335,1.20345,34600000.0
2009-04-16 06:02:00,1.20323,1.20333,1.20307,1.20316,66400000.0
2009-04-16 06:03:00,1.20345,1.20345,1.20335,1.20335,72400000.0
2009-04-16 06:04:00,1.20325,1.20335,1.2028,1.20285,45600000.0
2009-04-16 06:05:00,1.20295,1.20305,1.20235,1.2025,56600000.0
2009-04-16 06:06:00,1.20265,1.20265,1.20225,1.2025,59600000.0
2009-04-16 06:07:00,1.20255,1.2031,1.20255,1.20305,51000000.0
2009-04-16 06:08:00,1.20305,1.20305,1.20305,1.20305,38400000.0
2009-04-16 06:09:00,1.20305,1.2036,1.20305,1.2036,61800000.0
2009-04-16 06:10:00,1.20375,1.20375,1.20375,1.20375,20800000.0
2009-04-16 06:11:00,1.20385,1.20395,1.20385,1.20395,43200000.0
2009-04-16 06:12:00,1.20395,1.20395,1.20395,1.20395,24000000.0
2009-04-16 06:13:00,1.20395,1.20395,1.20395,1.20395,14400000.0
2009-04-16 06:14:00,1.20395,1.20395,1.20395,1.20395,28800000.0
2009-04-16 06:15:00,1.20395,1.20395,1.20395,1.20395,28800000.0
2009-04-16 06:16:00,1.20405,1.2041,1.2039,1.2041,27200000.0
2009-04-16 06:17:00,1.2039,1.2039,1.2039,1.2039,4800000.0
2009-04-16 06:18:00,1.20365,1.20387,1.20363,1.20372,76600000.0
2009-04-16 06:19:00,1.2036,1.2038,1.2036,1.2038,100400000.0
2009-04-16 06:20:00,1.20395,1.20395,1.20385,1.20385,48000000.0
2009-04-16 06:21:00,1.20385,1.20385,1.20385,1.20385,9600000.0
2009-04-16 06:22:00,1.20365,1.20365,1.20365,1.20365,4800000.0
2009-04-16 06:23:00,1.2033,1.2034,1.2033,1.2034,96000000.0
2009-04-16 06:24:00,1.20345,1.20345,1.2034,1.20345,48000000.0
2009-04-16 06:25:00,1.20335,1.20345,1.203,1.2033,48600000.0
2009-04-16 06:26:00,1.2035,1.2035,1.20295,1.20295,45200000.0
2009-04-16 06:27:00,1.20305,1.20345,1.20305,1.20345,21600000.0
2009-04-16 06:28:00,1.20345,1.2035,1.20345,1.20345,24800000.0
2009-04-16 06:29:00,1.2035,1.20365,1.20345,1.20365,172400000.0
2009-04-16 06:30:00,1.20365,1.2038,1.20365,1.2038,26200000.0
2009-04-16 06:31:00,1.2038,1.2038,1.2038,1.2038,9600000.0
2009-04-16 06:32:00,1.2038,1.2038,1.2038,1.2038,9600000.0
2009-04-16 06:33:00,1.2038,1.2038,1.20365,1.2038,24400000.0
2009-04-16 06:34:00,1.2038,1.2038,1.2038,1.2038,3000000.0
2009-04-16 06:35:00,1.2035,1.2035,1.2034,1.2034,9600000.0
2009-04-16 06:36:00,1.2035,1.2037,1.2035,1.2037,13000000.0
2009-04-16 06:37:00,1.20355,1.2039,1.2035,1.2039,47200000.0
2009-04-16 06:38:00,1.2039,1.20465,1.2039,1.20465,28000000.0
2009-04-16 06:39:00,1.2047,1.2047,1.20435,1.20435,40200000.0
2009-04-16 06:40:00,1.20435,1.2045,1.2041,1.20415,23200000.0
2009-04-16 06:41:00,1.2042,1.2042,1.20385,1.20385,11400000.0
2009-04-16 06:42:00,1.2039,1.2042,1.2039,1.2042,11000000.0
2009-04-16 06:43:00,1.20435,1.2045,1.20405,1.2041,36600000.0
2009-04-16 06:44:00,1.20435,1.20445,1.20405,1.20445,22400000.0
2009-04-16 06:45:00,1.20475,1.20485,1.20455,1.2046,25800000.0
2009-04-16 06:46:00,1.2048,1.2048,1.2044,1.2046,37200000.0
2009-04-16 06:47:00,1.2047,1.20475,1.2044,1.20465,20000000.0
2009-04-16 06:48:00,1.2044,1.2045,1.2044,1.2045,7600000.0
2009-04-16 06:49:00,1.2045,1.2045,1.2043,1.2043,38600000.0
2009-04-16 06:50:00,1.20465,1.20475,1.2042,1.2045,19000000.0
2009-04-16 06:51:00,1.2045,1.2047,1.2045,1.2047,6000000.0
2009-04-16 06:52:00,1.2042,1.2051,1.2042,1.2051,20800000.0
2009-04-16 06:53:00,1.2047,1.2049,1.20455,1.2049,9000000.0
2009-04-16 06:54:00,1.205,1.205,1.20455,1.2049,27800000.0
2009-04-16 06:55:00,1.20505,1.2056,1.20505,1.20555,100800000.0
2009-04-16 06:56:00,1.20555,1.20575,1.20555,1.20575,47200000.0
2009-04-16 06:57:00,1.20575,1.2059,1.2057,1.2058,87800000.0
2009-04-16 06:58:00,1.2058,1.2061,1.2057,1.20595,39200000.0
2009-04-16 06:59:00,1.20595,1.2063,1.20575,1.20575,103000000.0
2009-04-16 07:00:00,1.2058,1.206,1.20565,1.2058,61600000.0
2009-04-16 07:01:00,1.20595,1.206,1.2059,1.2059,13600000.0
2009-04-16 07:02:00,1.2059,1.206,1.2059,1.2059,40400000.0
2009-04-16 07:03:00,1.2059,1.2059,1.2056,1.20565,49800000.0
2009-04-16 07:04:00,1.20565,1.20565,1.20565,1.20565,66800000.0
2009-04-16 07:05:00,1.20565,1.2058,1.20565,1.2058,45200000.0
2009-04-16 07:06:00,1.2056,1.2061,1.2056,1.20565,63400000.0
2009-04-16 07:07:00,1.2057,1.20585,1.2056,1.2058,36800000.0
2009-04-16 07:08:00,1.2055,1.20595,1.2055,1.2055,60400000.0
2009-04-16 07:09:00,1.20555,1.20575,1.20525,1.2054,72200000.0
2009-04-16 07:10:00,1.2055,1.20585,1.2054,1.2054,17800000.0
2009-04-16 07:11:00,1.20575,1.2059,1.20535,1.2059,18600000.0
2009-04-16 07:12:00,1.20585,1.20585,1.2054,1.2054,11200000.0
2009-04-16 07:13:00,1.20555,1.20585,1.2054,1.2055,22000000.0
2009-04-16 07:14:00,1.2056,1.2058,1.2056,1.20565,22000000.0
2009-04-16 07:15:00,1.2057,1.2063,1.2057,1.2058,53600000.0
2009-04-16 07:16:00,1.2059,1.2059,1.20565,1.20585,7800000.0
2009-04-16 07:17:00,1.20565,1.2061,1.20555,1.206,44800000.0
2009-04-16 07:18:00,1.20605,1.20605,1.20565,1.20565,84200000.0
2009-04-16 07:19:00,1.20595,1.2061,1.20545,1.2061,72800000.0
2009-04-16 07:20:00,1.20605,1.2061,1.2059,1.206,27000000.0
2009-04-16 07:21:00,1.20595,1.2061,1.2059,1.2059,11600000.0
2009-04-16 07:22:00,1.20582,1.20588,1.20545,1.20569,21000000.0
2009-04-16 07:23:00,1.20605,1.2065,1.2059,1.20625,69000000.0
2009-04-16 07:24:00,1.2061,1.20625,1.2061,1.20625,40400000.0
2009-04-16 07:25:00,1.20625,1.20635,1.20625,1.20625,73000000.0
2009-04-16 07:26:00,1.20625,1.20625,1.20625,1.20625,4800000.0
2009-04-16 07:27:00,1.20625,1.20645,1.2061,1.20625,55200000.0
2009-04-16 07:28:00,1.2063,1.2063,1.20595,1.206,71600000.0
2009-04-16 07:29:00,1.2061,1.2061,1.2061,1.2061,4800000.0
2009-04-16 07:30:00,1.20605,1.2065,1.20605,1.20625,54200000.0
2009-04-16 07:31:00,1.20635,1.2064,1.2062,1.20625,52000000.0
2009-04-16 07:32:00,1.20625,1.2066,1.20625,1.2066,38400000.0
2009-04-16 07:33:00,1.20655,1.20665,1.20655,1.20665,38400000.0
2009-04-16 07:34:00,1.20665,1.20675,1.20645,1.20645,87000000.0
2009-04-16 07:35:00,1.20582,1.20636,1.20582,1.20636,112800000.0
2009-04-16 07:36:00,1.20655,1.20665,1.20655,1.20665,82200000.0
2009-04-16 07:37:00,1.2067,1.2067,1.2067,1.2067,9600000.0
2009-04-16 07:38:00,1.2067,1.2067,1.2067,1.2067,9600000.0
2009-04-16 07:39:00,1.20665,1.20675,1.2066,1.2067,50600000.0
2009-04-16 07:40:00,1.20685,1.207,1.20655,1.20655,28600000.0
2009-04-16 07:41:00,1.20675,1.2069,1.20645,1.2065,31000000.0
2009-04-16 07:42:00,1.20685,1.20685,1.20645,1.20645,5800000.0
2009-04-16 07:43:00,1.20675,1.2068,1.20585,1.20595,77400000.0
2009-04-16 07:44:00,1.2063,1.2064,1.20595,1.20595,7800000.0
2009-04-16 07:45:00,1.2064,1.2066,1.2063,1.2064,68600000.0
2009-04-16 07:46:00,1.2065,1.20665,1.2065,1.2066,14400000.0
2009-04-16 07:47:00,1.2067,1.2067,1.2066,1.2066,6800000.0
2009-04-16 07:48:00,1.2067,1.20685,1.2063,1.2063,30400000.0
2009-04-16 07:49:00,1.2064,1.2066,1.2063,1.20655,76000000.0
2009-04-16 07:50:00,1.20655,1.20665,1.20645,1.20645,42800000.0
2009-04-16 07:51:00,1.2065,1.20665,1.2064,1.2066,29600000.0
2009-04-16 07:52:00,1.2066,1.2066,1.20605,1.2062,68800000.0
2009-04-16 07:53:00,1.20615,1.2063,1.20595,1.2062,42200000.0
2009-04-16 07:54:00,1.2059,1.2063,1.2059,1.206,32800000.0
2009-04-16 07:55:00,1.2062,1.20625,1.20585,1.20585,15400000.0
2009-04-16 07:56:00,1.2059,1.2062,1.20575,1.20585,32000000.0
2009-04-16 07:57:00,1.2061,1.20615,1.205,1.2051,36200000.0
2009-04-16 07:58:00,1.2051,1.2055,1.20495,1.2053,39200000.0
2009-04-16 07:59:00,1.2056,1.2056,1.2048,1.20545,79200000.0
2009-04-16 08:00:00,1.20545,1.2061,1.20545,1.2061,74600000.0
2009-04-16 08:01:00,1.2061,1.2061,1.206,1.206,53200000.0
2009-04-16 08:02:00,1.206,1.206,1.2053,1.20535,44800000.0
2009-04-16 08:03:00,1.2055,1.2056,1.2053,1.2054,56400000.0
2009-04-16 08:04:00,1.2054,1.2055,1.2054,1.2055,48200000.0
2009-04-16 08:05:00,1.2055,1.2055,1.20485,1.20485,37400000.0
2009-04-16 08:06:00,1.2049,1.20505,1.2049,1.205,4000000.0
2009-04-16 08:07:00,1.205,1.205,1.205,1.205,1000000.0
2009-04-16 08:08:00,1.20505,1.2051,1.2047,1.2048,60800000.0
2009-04-16 08:09:00,1.2048,1.20495,1.2047,1.20475,33400000.0
2009-04-16 08:10:00,1.2048,1.2048,1.20395,1.2045,114800000.0
2009-04-16 08:11:00,1.2045,1.2045,1.20425,1.20435,14400000.0
2009-04-16 08:12:00,1.2043,1.20455,1.20415,1.2043,75800000.0
2009-04-16 08:13:00,1.2043,1.2043,1.2042,1.2043,19200000.0
2009-04-16 08:14:00,1.2043,1.2044,1.2043,1.2044,16000000.0
2009-04-16 08:15:00,1.2044,1.20445,1.2043,1.20445,18000000.0
2009-04-16 08:16:00,1.20445,1.20455,1.20445,1.2045,15400000.0
2009-04-16 08:17:00,1.2045,1.2045,1.20445,1.20445,21600000.0
2009-04-16 08:18:00,1.2045,1.2046,1.20445,1.20445,15600000.0
2009-04-16 08:19:00,1.20445,1.20465,1.20445,1.20465,72200000.0
2009-04-16 08:20:00,1.20465,1.2047,1.2046,1.2046,61600000.0
2009-04-16 08:21:00,1.2046,1.20465,1.2043,1.2044,68000000.0
2009-04-16 08:22:00,1.2045,1.2045,1.20415,1.2043,28100000.0
2009-04-16 08:23:00,1.2043,1.2043,1.20415,1.20415,14000000.0
2009-04-16 08:24:00,1.2042,1.2042,1.2042,1.2042,1000000.0
2009-04-16 08:25:00,1.20405,1.2041,1.20405,1.2041,24900000.0
2009-04-16 08:26:00,1.2042,1.2045,1.2042,1.2045,4000000.0
2009-04-16 08:27:00,1.2045,1.2045,1.2045,1.2045,2000000.0
2009-04-16 08:28:00,1.2045,1.2045,1.2045,1.2045,3000000.0
2009-04-16 08:29:00,1.2045,1.2045,1.20435,1.20435,7200000.0
2009-04-16 08:30:00,1.2043,1.2043,1.2043,1.2043,3200000.0
2009-04-16 08:31:00,1.2042,1.2043,1.2042,1.20425,39800000.0
2009-04-16 08:32:00,1.2045,1.20465,1.20415,1.20465,81200000.0
2009-04-16 08:33:00,1.20465,1.20475,1.20425,1.2044,11600000.0
2009-04-16 08:34:00,1.2047,1.2048,1.2045,1.2048,31200000.0
2009-04-16 08:35:00,1.2048,1.206,1.20475,1.20575,125800001.0
2009-04-16 08:36:00,1.20575,1.20575,1.20515,1.2053,30800000.0
2009-04-16 08:37:00,1.2054,1.2055,1.20535,1.2055,23800000.0
2009-04-16 08:38:00,1.2054,1.2054,1.2049,1.2051,123200000.0
2009-04-16 08:39:00,1.2051,1.20515,1.2051,1.20515,3000000.0
2009-04-16 08:40:00,1.20515,1.20515,1.20515,1.20515,4000000.0
2009-04-16 08:41:00,1.2051,1.2056,1.2051,1.2056,62600000.0
2009-04-16 08:42:00,1.2056,1.2057,1.2054,1.2056,22600000.0
2009-04-16 08:43:00,1.2057,1.206,1.2055,1.20575,40600000.0
2009-04-16 08:44:00,1.20565,1.20565,1.20515,1.2056,61800000.0
2009-04-16 08:45:00,1.2057,1.2062,1.2057,1.2062,32400000.0
2009-04-16 08:46:00,1.20625,1.2064,1.20605,1.2064,85600000.0
2009-04-16 08:47:00,1.2064,1.2064,1.20635,1.20635,26000000.0
2009-04-16 08:48:00,1.20635,1.20645,1.20605,1.20605,50800000.0
2009-04-16 08:49:00,1.20605,1.2061,1.20595,1.20595,24800000.0
2009-04-16 08:50:00,1.2061,1.20635,1.206,1.206,37200000.0
2009-04-16 08:51:00,1.2059,1.20595,1.2059,1.20595,14800000.0
2009-04-16 08:52:00,1.206,1.2061,1.20595,1.2061,25600000.0
2009-04-16 08:53:00,1.20615,1.20615,1.2058,1.2058,47600000.0
2009-04-16 08:54:00,1.2059,1.20615,1.2058,1.20615,46800000.0
2009-04-16 08:55:00,1.20615,1.20645,1.20605,1.20605,18200000.0
2009-04-16 08:56:00,1.2063,1.2067,1.2063,1.20655,67800000.0
2009-04-16 08:57:00,1.20655,1.2067,1.20655,1.20655,50800000.0
2009-04-16 08:58:00,1.20665,1.2067,1.20655,1.20665,74200000.0
2009-04-16 08:59:00,1.20665,1.20685,1.2065,1.20665,38200000.0
2009-04-16 09:00:00,1.2066,1.20665,1.2066,1.20665,90200000.0
2009-04-16 09:01:00,1.20665,1.20675,1.20665,1.2067,71200001.0
2009-04-16 09:02:00,1.2067,1.207,1.20655,1.2068,358799996.0
2009-04-16 09:03:00,1.2069,1.207,1.2066,1.207,83400000.0
2009-04-16 09:04:00,1.207,1.2071,1.207,1.2071,102000000.0
2009-04-16 09:05:00,1.2071,1.2071,1.20695,1.20695,55600000.0
2009-04-16 09:06:00,1.20695,1.20745,1.20695,1.20745,167000000.0
2009-04-16 09:07:00,1.20745,1.20775,1.2074,1.2075,76400000.0
2009-04-16 09:08:00,1.20765,1.20775,1.2071,1.2076,128400000.0
2009-04-16 09:09:00,1.2077,1.20795,1.20715,1.2073,141600000.0
2009-04-16 09:10:00,1.2073,1.20745,1.2072,1.20745,76800000.0
2009-04-16 09:11:00,1.2075,1.2075,1.20695,1.207,150800000.0
2009-04-16 09:12:00,1.20695,1.2071,1.2069,1.207,88800000.0
2009-04-16 09:13:00,1.2071,1.2071,1.20705,1.20705,37600000.0
2009-04-16 09:14:00,1.207,1.20705,1.2067,1.2067,246400000.0
2009-04-16 09:15:00,1.2067,1.2068,1.2065,1.2067,27400000.0
2009-04-16 09:16:00,1.2067,1.2071,1.2066,1.20695,120000000.0
2009-04-16 09:17:00,1.207,1.2072,1.20695,1.20695,55000000.0
2009-04-16 09:18:00,1.20695,1.2073,1.2069,1.20705,56200000.0
2009-04-16 09:19:00,1.2071,1.20725,1.20685,1.2069,53800000.0
2009-04-16 09:20:00,1.20685,1.2071,1.2068,1.2068,82800000.0
2009-04-16 09:21:00,1.20695,1.207,1.2067,1.2068,27000000.0
2009-04-16 09:22:00,1.2068,1.2068,1.20675,1.20675,15800000.0
2009-04-16 09:23:00,1.20705,1.20715,1.2066,1.2068,36000000.0
2009-04-16 09:24:00,1.20695,1.207,1.20695,1.20695,51400000.0
2009-04-16 09:25:00,1.20695,1.20705,1.2067,1.20675,58400000.0
2009-04-16 09:26:00,1.2068,1.2069,1.2066,1.2068,49200000.0
2009-04-16 09:27:00,1.2066,1.2068,1.2066,1.20675,21200000.0
2009-04-16 09:28:00,1.2068,1.2068,1.2065,1.2065,20000000.0
2009-04-16 09:29:00,1.20665,1.20665,1.20615,1.20615,125400000.0
2009-04-16 09:30:00,1.2062,1.20635,1.2061,1.2062,211200000.0
2009-04-16 09:31:00,1.2062,1.20645,1.2061,1.2061,267400000.0
2009-04-16 09:32:00,1.20615,1.2062,1.20615,1.2062,236600000.0
2009-04-16 09:33:00,1.2062,1.2065,1.2062,1.2062,69800000.0
2009-04-16 09:34:00,1.2062,1.2065,1.2062,1.2065,50200000.0
2009-04-16 09:35:00,1.2066,1.2066,1.2062,1.2065,27400000.0
2009-04-16 09:36:00,1.20655,1.2069,1.20655,1.20675,83600000.0
2009-04-16 09:37:00,1.2068,1.207,1.20665,1.207,65400000.0
2009-04-16 09:38:00,1.207,1.20715,1.207,1.20715,15000000.0
2009-04-16 09:39:00,1.2071,1.2073,1.2071,1.2073,128000000.0
2009-04-16 09:40:00,1.207,1.2071,1.20655,1.207,46600000.0
2009-04-16 09:41:00,1.207,1.20725,1.2069,1.2069,18000000.0
2009-04-16 09:42:00,1.2068,1.20735,1.20675,1.2071,83800000.0
2009-04-16 09:43:00,1.2071,1.2071,1.20655,1.2068,35600000.0
2009-04-16 09:44:00,1.2066,1.2068,1.20645,1.20655,31800000.0
2009-04-16 09:45:00,1.20665,1.20675,1.20635,1.20675,46400000.0
2009-04-16 09:46:00,1.20655,1.2071,1.2064,1.2068,187000000.0
2009-04-16 09:47:00,1.2068,1.2068,1.20625,1.2064,52600000.0
2009-04-16 09:48:00,1.2064,1.2064,1.2064,1.2064,6600000.0
2009-04-16 09:49:00,1.2064,1.2065,1.2064,1.2065,12600000.0
2009-04-16 09:50:00,1.2065,1.2067,1.20625,1.2063,31200000.0
2009-04-16 09:51:00,1.2064,1.20645,1.20635,1.20645,90200000.0
2009-04-16 09:52:00,1.20655,1.2067,1.20625,1.2067,116600000.0
2009-04-16 09:53:00,1.20665,1.2069,1.2066,1.2069,22200000.0
2009-04-16 09:54:00,1.20695,1.2071,1.20665,1.2068,49800000.0
2009-04-16 09:55:00,1.2068,1.2068,1.20585,1.20585,63800000.0
2009-04-16 09:56:00,1.20585,1.2061,1.20585,1.20585,35400000.0
2009-04-16 09:57:00,1.20595,1.206,1.20585,1.20595,10000000.0
2009-04-16 09:58:00,1.206,1.20665,1.2059,1.20635,151000000.0
2009-04-16 09:59:00,1.2063,1.20645,1.20625,1.20635,199000000.0
2009-04-16 10:00:00,1.206,1.2063,1.2059,1.2061,97600000.0
2009-04-16 10:01:00,1.20605,1.2061,1.20585,1.20605,51600000.0
2009-04-16 10:02:00,1.2061,1.20635,1.20585,1.20585,69600000.0
2009-04-16 10:03:00,1.20615,1.2064,1.206,1.2063,23600000.0
2009-04-16 10:04:00,1.20625,1.20645,1.20625,1.20625,43200000.0
2009-04-16 10:05:00,1.20625,1.2069,1.20625,1.20665,67800000.0
2009-04-16 10:06:00,1.20675,1.2069,1.20655,1.20665,81200000.0
2009-04-16 10:07:00,1.2067,1.20675,1.2066,1.20665,155800000.0
2009-04-16 10:08:00,1.20655,1.20675,1.20625,1.20625,57400000.0
2009-04-16 10:09:00,1.20645,1.20695,1.2059,1.20675,130400000.0
2009-04-16 10:10:00,1.20675,1.20685,1.20645,1.2067,138600000.0
2009-04-16 10:11:00,1.20675,1.207,1.20645,1.2067,60600000.0
2009-04-16 10:12:00,1.2067,1.2067,1.206,1.20615,33400000.0
2009-04-16 10:13:00,1.2062,1.20625,1.2057,1.20585,169400000.0
2009-04-16 10:14:00,1.20585,1.2059,1.20565,1.2059,90200000.0
2009-04-16 10:15:00,1.20585,1.2059,1.20585,1.2059,12000000.0
2009-04-16 10:16:00,1.20595,1.206,1.20585,1.20585,38200000.0
2009-04-16 10:17:00,1.20595,1.206,1.2058,1.20585,7600000.0
2009-04-16 10:18:00,1.20585,1.2063,1.20585,1.2062,20200000.0
2009-04-16 10:19:00,1.20615,1.20615,1.206,1.20605,18400000.0
2009-04-16 10:20:00,1.20605,1.2064,1.20575,1.2064,127600000.0
2009-04-16 10:21:00,1.2064,1.2064,1.20615,1.2062,77000000.0
2009-04-16 10:22:00,1.2062,1.2062,1.20605,1.20605,20400000.0
2009-04-16 10:23:00,1.20605,1.2063,1.20605,1.20615,110000000.0
2009-04-16 10:24:00,1.20615,1.20615,1.2056,1.20565,51000000.0
2009-04-16 10:25:00,1.2057,1.20585,1.2057,1.20585,17200000.0
2009-04-16 10:26:00,1.20585,1.20585,1.205,1.2052,42500000.0
2009-04-16 10:27:00,1.2052,1.2052,1.2046,1.20505,95200000.0
2009-04-16 10:28:00,1.20475,1.20495,1.20435,1.20455,88600000.0
2009-04-16 10:29:00,1.2047,1.20515,1.20435,1.2048,131600000.0
2009-04-16 10:30:00,1.2048,1.2048,1.20455,1.2048,74000000.0
2009-04-16 10:31:00,1.205,1.205,1.20395,1.20395,75200000.0
2009-04-16 10:32:00,1.2043,1.2044,1.2031,1.20355,114900000.0
2009-04-16 10:33:00,1.2036,1.20425,1.2036,1.2042,69600000.0
2009-04-16 10:34:00,1.2046,1.205,1.20425,1.20425,170200000.0
2009-04-16 10:35:00,1.2043,1.2046,1.2043,1.2046,15064002.0
2009-04-16 10:36:00,1.2046,1.2047,1.2046,1.2046,14600000.0
2009-04-16 10:37:00,1.2046,1.20475,1.2042,1.20425,45400000.0
2009-04-16 10:38:00,1.2044,1.2044,1.2044,1.2044,6000000.0
2009-04-16 10:39:00,1.2044,1.2045,1.20435,1.2045,12600000.0
2009-04-16 10:40:00,1.2045,1.2048,1.20445,1.20445,24800000.0
2009-04-16 10:41:00,1.20455,1.20505,1.20455,1.20505,29600000.0
2009-04-16 10:42:00,1.205,1.20515,1.204,1.2045,86600000.0
2009-04-16 10:43:00,1.2044,1.2047,1.2042,1.2043,168600000.0
2009-04-16 10:44:00,1.2043,1.20445,1.20395,1.20415,148600000.0
2009-04-16 10:45:00,1.2043,1.2045,1.2041,1.20435,48600000.0
2009-04-16 10:46:00,1.20435,1.2045,1.2041,1.20415,45600000.0
2009-04-16 10:47:00,1.2042,1.20435,1.2042,1.2042,35400000.0
2009-04-16 10:48:00,1.20425,1.2043,1.2041,1.2042,48800000.0
2009-04-16 10:49:00,1.2042,1.2045,1.2042,1.2043,63000000.0
2009-04-16 10:50:00,1.2043,1.2043,1.204,1.20415,88200000.0
2009-04-16 10:51:00,1.20425,1.2043,1.20415,1.20415,10000000.0
2009-04-16 10:52:00,1.20425,1.20435,1.2042,1.20435,9000000.0
2009-04-16 10:53:00,1.2043,1.2043,1.2043,1.2043,14000000.0
2009-04-16 10:54:00,1.20445,1.2052,1.20445,1.20505,136400000.0
2009-04-16 10:55:00,1.2051,1.2052,1.2047,1.205,29800000.0
2009-04-16 10:56:00,1.205,1.20505,1.205,1.20505,3200000.0
2009-04-16 10:57:00,1.205,1.2051,1.20445,1.20445,45400000.0
2009-04-16 10:58:00,1.2045,1.20495,1.2043,1.2044,46400000.0
2009-04-16 10:59:00,1.2047,1.20495,1.2044,1.20495,54800000.0
2009-04-16 11:00:00,1.2049,1.2049,1.2048,1.2048,83300000.0
2009-04-16 11:01:00,1.2049,1.2052,1.2049,1.20515,35800000.0
2009-04-16 11:02:00,1.2052,1.20535,1.2052,1.2053,41000000.0
2009-04-16 11:03:00,1.2053,1.20555,1.2053,1.20555,68000000.0
2009-04-16 11:04:00,1.20555,1.20615,1.20555,1.206,75800000.0
2009-04-16 11:05:00,1.206,1.2065,1.206,1.2065,23200000.0
2009-04-16 11:06:00,1.2065,1.20735,1.2064,1.20725,45200000.0
2009-04-16 11:07:00,1.2072,1.2073,1.207,1.2071,42200000.0
2009-04-16 11:08:00,1.2071,1.2074,1.20695,1.207,129000000.0
2009-04-16 11:09:00,1.207,1.207,1.20645,1.2065,158600000.0
2009-04-16 11:10:00,1.2065,1.2068,1.20635,1.20675,329000000.0
2009-04-16 11:11:00,1.20675,1.20675,1.2063,1.2065,75000000.0
2009-04-16 11:12:00,1.2065,1.2065,1.2064,1.2064,76200000.0
2009-04-16 11:13:00,1.2064,1.20705,1.2064,1.20705,167400000.0
2009-04-16 11:14:00,1.20705,1.20725,1.20675,1.20685,111800000.0
2009-04-16 11:15:00,1.20685,1.20725,1.20685,1.2072,40200000.0
2009-04-16 11:16:00,1.2067,1.20695,1.2067,1.2067,71200000.0
2009-04-16 11:17:00,1.20675,1.20695,1.2067,1.20685,36200000.0
2009-04-16 11:18:00,1.2069,1.2074,1.20685,1.2074,32000000.0
2009-04-16 11:19:00,1.20755,1.20775,1.2071,1.20725,87800000.0
2009-04-16 11:20:00,1.20725,1.20725,1.20675,1.2068,91800000.0
2009-04-16 11:21:00,1.2068,1.2068,1.2067,1.2068,68400000.0
2009-04-16 11:22:00,1.2068,1.2068,1.20675,1.20675,40400000.0
2009-04-16 11:23:00,1.20675,1.20675,1.20675,1.20675,46400000.0
2009-04-16 11:24:00,1.20675,1.20685,1.20675,1.20685,66400000.0
2009-04-16 11:25:00,1.20685,1.207,1.20685,1.207,38600000.0
2009-04-16 11:26:00,1.207,1.207,1.2068,1.20685,51200000.0
2009-04-16 11:27:00,1.2071,1.20755,1.20695,1.20695,54600000.0
2009-04-16 11:28:00,1.2071,1.2071,1.20675,1.20705,28400000.0
2009-04-16 11:29:00,1.2073,1.2077,1.20715,1.20755,77800000.0
2009-04-16 11:30:00,1.20755,1.208,1.20755,1.208,81000000.0
2009-04-16 11:31:00,1.20825,1.2084,1.20795,1.2083,85000000.0
2009-04-16 11:32:00,1.20825,1.20885,1.20825,1.20845,82800000.0
2009-04-16 11:33:00,1.2087,1.209,1.20855,1.20875,57000000.0
2009-04-16 11:34:00,1.20855,1.20895,1.20855,1.2089,120200000.0
2009-04-16 11:35:00,1.20885,1.2092,1.2087,1.2087,52400000.0
2009-04-16 11:36:00,1.2087,1.2087,1.2085,1.2086,117200000.0
2009-04-16 11:37:00,1.2086,1.2088,1.2085,1.2085,25600000.0
2009-04-16 11:38:00,1.20865,1.20865,1.20855,1.20855,45000000.0
2009-04-16 11:39:00,1.20855,1.2086,1.20855,1.2086,26000000.0
2009-04-16 11:40:00,1.2086,1.20915,1.2084,1.20915,116400000.0
2009-04-16 11:41:00,1.20915,1.20915,1.20855,1.2087,23600000.0
2009-04-16 11:42:00,1.2087,1.2087,1.2086,1.2086,15400000.0
2009-04-16 11:43:00,1.2087,1.2087,1.2087,1.2087,2000000.0
2009-04-16 11:44:00,1.2088,1.20895,1.2087,1.20875,49000000.0
2009-04-16 11:45:00,1.20875,1.20875,1.20865,1.20865,11600000.0
2009-04-16 11:46:00,1.20865,1.2088,1.20865,1.20875,28800000.0
2009-04-16 11:47:00,1.2087,1.2087,1.20795,1.208,111600000.0
2009-04-16 11:48:00,1.2081,1.20835,1.2081,1.2083,112600000.0
2009-04-16 11:49:00,1.2083,1.2083,1.20785,1.2082,111200000.0
2009-04-16 11:50:00,1.2082,1.2082,1.2078,1.2078,19000000.0
2009-04-16 11:51:00,1.2078,1.2079,1.2075,1.2075,22800000.0
2009-04-16 11:52:00,1.2076,1.2077,1.2075,1.2075,56400000.0
2009-04-16 11:53:00,1.2076,1.2076,1.2075,1.2075,8200000.0
2009-04-16 11:54:00,1.2075,1.2075,1.20745,1.20745,67600000.0
2009-04-16 11:55:00,1.20745,1.20745,1.2072,1.2072,58000000.0
2009-04-16 11:56:00,1.2072,1.2074,1.2072,1.20735,70200000.0
2009-04-16 11:57:00,1.20745,1.20785,1.20745,1.20785,41800000.0
2009-04-16 11:58:00,1.2079,1.2079,1.2078,1.2078,13800000.0
2009-04-16 11:59:00,1.20795,1.20825,1.20795,1.2082,78000000.0
2009-04-16 12:00:00,1.20825,1.20825,1.2081,1.2082,32400000.0
2009-04-16 12:01:00,1.2082,1.2082,1.20795,1.20815,15800000.0
2009-04-16 12:02:00,1.20815,1.2082,1.208,1.208,28400000.0
2009-04-16 12:03:00,1.20805,1.2082,1.20805,1.2082,77800000.0
2009-04-16 12:04:00,1.20825,1.20825,1.20775,1.2079,328599999.0
2009-04-16 12:05:00,1.2079,1.20805,1.2075,1.20795,124800000.0
2009-04-16 12:06:00,1.20795,1.2082,1.2078,1.2078,53600000.0
2009-04-16 12:07:00,1.2078,1.2078,1.2074,1.20755,91400000.0
2009-04-16 12:08:00,1.2076,1.2077,1.2071,1.2074,146400000.0
2009-04-16 12:09:00,1.2074,1.20755,1.20725,1.2073,24800000.0
2009-04-16 12:10:00,1.2073,1.2074,1.20645,1.2068,120600000.0
2009-04-16 12:11:00,1.2068,1.20695,1.2068,1.20685,38800000.0
2009-04-16 12:12:00,1.20685,1.20705,1.2066,1.2066,45200000.0
2009-04-16 12:13:00,1.2067,1.20675,1.206,1.2061,92400000.0
2009-04-16 12:14:00,1.20615,1.20615,1.2054,1.20545,253200000.0
2009-04-16 12:15:00,1.20545,1.2059,1.20465,1.20465,209800000.0
2009-04-16 12:16:00,1.20465,1.20505,1.20465,1.205,82000000.0
2009-04-16 12:17:00,1.2049,1.20585,1.2049,1.20585,124800000.0
2009-04-16 12:18:00,1.2059,1.20645,1.2057,1.20645,138000000.0
2009-04-16 12:19:00,1.2064,1.20645,1.20625,1.2063,92400000.0
2009-04-16 12:20:00,1.20625,1.20625,1.2047,1.2056,103600000.0
2009-04-16 12:21:00,1.20565,1.2067,1.20565,1.2067,117200000.0
2009-04-16 12:22:00,1.2069,1.20695,1.2065,1.20665,148400000.0
2009-04-16 12:23:00,1.2066,1.20665,1.20615,1.20615,36000000.0
2009-04-16 12:24:00,1.20615,1.20615,1.20565,1.20605,93400000.0
2009-04-16 12:25:00,1.2061,1.2063,1.20585,1.20615,64200000.0
2009-04-16 12:26:00,1.2062,1.2062,1.2057,1.2057,81400000.0
2009-04-16 12:27:00,1.20565,1.2057,1.2055,1.2057,56999999.0
2009-04-16 12:28:00,1.20575,1.20575,1.20555,1.2057,41800000.0
2009-04-16 12:29:00,1.2057,1.2057,1.204,1.20415,91400000.0
2009-04-16 12:30:00,1.20415,1.2048,1.2041,1.20475,46200000.0
2009-04-16 12:31:00,1.20485,1.20505,1.2042,1.20435,93200000.0
2009-04-16 12:32:00,1.20435,1.2046,1.2043,1.2046,114800000.0
2009-04-16 12:33:00,1.2046,1.20465,1.20445,1.2045,18800000.0
2009-04-16 12:34:00,1.20425,1.2046,1.20425,1.2046,139200000.0
2009-04-16 12:35:00,1.20465,1.20465,1.204,1.20405,29400000.0
2009-04-16 12:36:00,1.2041,1.2047,1.204,1.20445,128600001.0
2009-04-16 12:37:00,1.20435,1.2048,1.2043,1.20475,38600000.0
2009-04-16 12:38:00,1.2047,1.20485,1.2047,1.20485,24200000.0
2009-04-16 12:39:00,1.20485,1.20495,1.20485,1.20495,56000000.0
2009-04-16 12:40:00,1.20505,1.20505,1.20465,1.20485,46800000.0
2009-04-16 12:41:00,1.20495,1.2052,1.2048,1.20495,44200000.0
2009-04-16 12:42:00,1.2052,1.2052,1.2049,1.2052,24000000.0
2009-04-16 12:43:00,1.20465,1.20508,1.20454,1.20508,327400000.0
2009-04-16 12:44:00,1.2053,1.2054,1.20495,1.20495,11800000.0
2009-04-16 12:45:00,1.20535,1.20535,1.20495,1.2052,65200000.0
2009-04-16 12:46:00,1.20515,1.2052,1.2044,1.2047,136800000.0
2009-04-16 12:47:00,1.2045,1.20505,1.2045,1.20455,71000000.0
2009-04-16 12:48:00,1.20455,1.205,1.20455,1.205,71200000.0
2009-04-16 12:49:00,1.20505,1.2055,1.205,1.2053,84200000.0
2009-04-16 12:50:00,1.20545,1.20545,1.20515,1.2054,90000000.0
2009-04-16 12:51:00,1.2053,1.20545,1.2053,1.20545,20000000.0
2009-04-16 12:52:00,1.20555,1.20605,1.2054,1.2057,103000000.0
2009-04-16 12:53:00,1.20585,1.2066,1.20545,1.20635,195200000.0
2009-04-16 12:54:00,1.20635,1.20675,1.20605,1.20675,149600000.0
2009-04-16 12:55:00,1.20675,1.20675,1.2064,1.20645,129600000.0
2009-04-16 12:56:00,1.20635,1.20645,1.2063,1.2064,49000000.0
2009-04-16 12:57:00,1.2063,1.20675,1.2062,1.20665,129000000.0
2009-04-16 12:58:00,1.20665,1.2067,1.2065,1.20655,142600000.0
2009-04-16 12:59:00,1.20655,1.207,1.2065,1.207,115600000.0
2009-04-16 13:00:00,1.20705,1.20705,1.2066,1.20665,25200000.0
2009-04-16 13:01:00,1.20665,1.2069,1.20665,1.20685,23600000.0
2009-04-16 13:02:00,1.20695,1.2072,1.2068,1.207,63200000.0
2009-04-16 13:03:00,1.20715,1.2072,1.207,1.2072,32800000.0
2009-04-16 13:04:00,1.207,1.2072,1.2069,1.207,31200000.0
2009-04-16 13:05:00,1.207,1.2075,1.207,1.20745,33000000.0
2009-04-16 13:06:00,1.20745,1.20745,1.2069,1.20705,158800000.0
2009-04-16 13:07:00,1.20705,1.20725,1.20705,1.2072,76000000.0
2009-04-16 13:08:00,1.20715,1.20725,1.2068,1.20685,148800000.0
2009-04-16 13:09:00,1.20685,1.20685,1.20685,1.20685,38600000.0
2009-04-16 13:10:00,1.20685,1.20695,1.20675,1.2068,60400000.0
2009-04-16 13:11:00,1.2068,1.2069,1.2068,1.2068,72200000.0
2009-04-16 13:12:00,1.2068,1.2068,1.20635,1.2064,128600000.0
2009-04-16 13:13:00,1.2064,1.2064,1.20605,1.20605,133200000.0
2009-04-16 13:14:00,1.2061,1.20615,1.2054,1.20555,85000000.0
2009-04-16 13:15:00,1.20555,1.20555,1.2051,1.2051,205600000.0
2009-04-16 13:16:00,1.205,1.20515,1.2047,1.20505,204600000.0
2009-04-16 13:17:00,1.2052,1.2058,1.2051,1.20565,226800000.0
2009-04-16 13:18:00,1.2057,1.20685,1.2057,1.20685,191200000.0
2009-04-16 13:19:00,1.20685,1.2073,1.20665,1.207,143000000.0
2009-04-16 13:20:00,1.207,1.207,1.2069,1.2069,58000000.0
2009-04-16 13:21:00,1.2069,1.20715,1.2067,1.207,112600000.0
2009-04-16 13:22:00,1.207,1.207,1.20635,1.20635,72800000.0
2009-04-16 13:23:00,1.20635,1.20635,1.20575,1.20595,19800000.0
2009-04-16 13:24:00,1.206,1.20605,1.20585,1.20585,36800000.0
2009-04-16 13:25:00,1.20575,1.2058,1.20575,1.2058,2000000.0
2009-04-16 13:26:00,1.20575,1.20575,1.20575,1.20575,1000000.0
2009-04-16 13:27:00,1.20575,1.20575,1.20575,1.20575,3000000.0
2009-04-16 13:28:00,1.2058,1.20605,1.2058,1.206,53800000.0
2009-04-16 13:29:00,1.206,1.206,1.20595,1.20595,43200000.0
2009-04-16 13:30:00,1.20595,1.2064,1.20595,1.2064,41000000.0
2009-04-16 13:31:00,1.2064,1.20655,1.20635,1.20635,61000000.0
2009-04-16 13:32:00,1.2065,1.2065,1.2064,1.2065,29400000.0
2009-04-16 13:33:00,1.20645,1.2065,1.2064,1.2065,16400000.0
2009-04-16 13:34:00,1.20645,1.2065,1.2063,1.2063,104200000.0
2009-04-16 13:35:00,1.2063,1.20635,1.20625,1.2063,83600000.0
2009-04-16 13:36:00,1.2062,1.20625,1.20535,1.20535,216800000.0
2009-04-16 13:37:00,1.20535,1.20575,1.2053,1.2054,223600000.0
2009-04-16 13:38:00,1.20545,1.2055,1.20545,1.2055,34200000.0
2009-04-16 13:39:00,1.20545,1.2056,1.20545,1.20555,39200000.0
2009-04-16 13:40:00,1.20555,1.20565,1.20555,1.20555,53400000.0
2009-04-16 13:41:00,1.2056,1.2057,1.2056,1.2057,15600000.0
2009-04-16 13:42:00,1.2056,1.2057,1.2056,1.2057,26800000.0
2009-04-16 13:43:00,1.2057,1.2057,1.2055,1.2056,53000000.0
2009-04-16 13:44:00,1.2056,1.2057,1.2055,1.2056,82000000.0
2009-04-16 13:45:00,1.2057,1.2057,1.2056,1.2057,20000000.0
2009-04-16 13:46:00,1.20565,1.2066,1.2056,1.2065,167600000.0
2009-04-16 13:47:00,1.2065,1.2071,1.20645,1.2071,95400000.0
2009-04-16 13:48:00,1.20705,1.20725,1.20685,1.20695,167200001.0
2009-04-16 13:49:00,1.2069,1.20705,1.20685,1.20705,72000000.0
2009-04-16 13:50:00,1.207,1.207,1.20625,1.2063,117000000.0
2009-04-16 13:51:00,1.20635,1.20635,1.2061,1.2062,62800000.0
2009-04-16 13:52:00,1.20605,1.2062,1.2056,1.2057,167600000.0
2009-04-16 13:53:00,1.2057,1.2058,1.205,1.20555,116400000.0
2009-04-16 13:54:00,1.20555,1.2059,1.2055,1.20585,69600000.0
2009-04-16 13:55:00,1.20585,1.2061,1.2055,1.2056,102600000.0
2009-04-16 13:56:00,1.20555,1.2056,1.2053,1.2053,54800000.0
2009-04-16 13:57:00,1.2053,1.2053,1.20525,1.20525,62800000.0
2009-04-16 13:58:00,1.2052,1.20535,1.2052,1.2052,122200000.0
2009-04-16 13:59:00,1.2052,1.20525,1.20485,1.205,110600000.0
2009-04-16 14:00:00,1.20495,1.20545,1.20485,1.2053,63600000.0
2009-04-16 14:01:00,1.20525,1.20525,1.20395,1.20395,123000000.0
2009-04-16 14:02:00,1.20415,1.2043,1.20395,1.20415,56000000.0
2009-04-16 14:03:00,1.2041,1.2047,1.2041,1.2047,85200000.0
2009-04-16 14:04:00,1.2047,1.2049,1.2046,1.2046,113400000.0
2009-04-16 14:05:00,1.2046,1.205,1.2045,1.2049,114200000.0
2009-04-16 14:06:00,1.2049,1.2049,1.20415,1.20475,194000000.0
2009-04-16 14:07:00,1.2047,1.2047,1.2044,1.2046,35400000.0
2009-04-16 14:08:00,1.20455,1.20455,1.20405,1.20415,180000000.0
2009-04-16 14:09:00,1.20425,1.2044,1.20355,1.2037,70400000.0
2009-04-16 14:10:00,1.2036,1.2037,1.20325,1.20325,148800000.0
2009-04-16 14:11:00,1.20325,1.20325,1.20315,1.20325,89600000.0
2009-04-16 14:12:00,1.20325,1.2035,1.2031,1.2035,190000000.0
2009-04-16 14:13:00,1.20345,1.2035,1.2032,1.20335,226800000.0
2009-04-16 14:14:00,1.20335,1.2036,1.20245,1.20285,285600000.0
2009-04-16 14:15:00,1.2029,1.2029,1.2025,1.2029,147200000.0
2009-04-16 14:16:00,1.20305,1.2031,1.20255,1.20275,234600000.0
2009-04-16 14:17:00,1.2028,1.2028,1.20195,1.202,219800000.0
2009-04-16 14:18:00,1.20195,1.20215,1.20185,1.20215,169400000.0
2009-04-16 14:19:00,1.2022,1.2028,1.2022,1.20275,143800000.0
2009-04-16 14:20:00,1.20275,1.20275,1.20205,1.2021,182600000.0
2009-04-16 14:21:00,1.20215,1.2031,1.20215,1.2029,131800000.0
2009-04-16 14:22:00,1.2029,1.20355,1.20285,1.2035,211000001.0
2009-04-16 14:23:00,1.2035,1.20355,1.2031,1.2032,95600000.0
2009-04-16 14:24:00,1.20315,1.2032,1.20305,1.20305,108400000.0
2009-04-16 14:25:00,1.20315,1.20315,1.20265,1.20265,239400000.0
2009-04-16 14:26:00,1.2026,1.2029,1.2023,1.2024,111800000.0
2009-04-16 14:27:00,1.2025,1.203,1.2025,1.2027,134600000.0
2009-04-16 14:28:00,1.2027,1.2028,1.20235,1.2026,203800000.0
2009-04-16 14:29:00,1.2026,1.20325,1.2022,1.20235,174000000.0
2009-04-16 14:30:00,1.20235,1.2027,1.20175,1.202,245600000.0
2009-04-16 14:31:00,1.20205,1.2021,1.2011,1.2017,221000000.0
2009-04-16 14:32:00,1.2017,1.2017,1.20005,1.2004,412999999.0
2009-04-16 14:33:00,1.20045,1.2012,1.2003,1.2003,408800001.0
2009-04-16 14:34:00,1.20035,1.2011,1.20035,1.20075,302400000.0
2009-04-16 14:35:00,1.20085,1.2011,1.20055,1.20075,264800000.0
2009-04-16 14:36:00,1.2009,1.2012,1.20085,1.20105,220200000.0
2009-04-16 14:37:00,1.20105,1.2018,1.201,1.2018,551328003.0
2009-04-16 14:38:00,1.20175,1.2018,1.2007,1.2011,400064005.0
2009-04-16 14:39:00,1.2011,1.2014,1.2011,1.20135,254600000.0
2009-04-16 14:40:00,1.20125,1.2014,1.2012,1.2012,114200000.0
2009-04-16 14:41:00,1.2012,1.20125,1.20055,1.2006,263000000.0
2009-04-16 14:42:00,1.20055,1.20055,1.1996,1.19985,482200000.0
2009-04-16 14:43:00,1.19995,1.20115,1.19995,1.201,372400000.0
2009-04-16 14:44:00,1.201,1.2016,1.201,1.2012,351000001.0
2009-04-16 14:45:00,1.20125,1.20125,1.2006,1.2008,312400000.0
2009-04-16 14:46:00,1.2008,1.20085,1.20055,1.20065,206000000.0
2009-04-16 14:47:00,1.2007,1.20105,1.20065,1.2008,226400000.0
2009-04-16 14:48:00,1.20075,1.20085,1.20055,1.2007,320600000.0
2009-04-16 14:49:00,1.2007,1.2008,1.2006,1.20075,172800000.0
2009-04-16 14:50:00,1.20075,1.2009,1.20055,1.2006,104400000.0
2009-04-16 14:51:00,1.20055,1.2006,1.2001,1.2002,286200000.0
2009-04-16 14:52:00,1.2002,1.20025,1.19985,1.1999,330799998.0
2009-04-16 14:53:00,1.1999,1.2,1.1995,1.2,466000000.0
2009-04-16 14:54:00,1.20005,1.20035,1.19985,1.19995,276600000.0
2009-04-16 14:55:00,1.19995,1.2003,1.19985,1.20015,371200000.0
2009-04-16 14:56:00,1.20015,1.20115,1.20015,1.20115,396200000.0
2009-04-16 14:57:00,1.20095,1.20105,1.20005,1.20015,425400000.0
2009-04-16 14:58:00,1.20015,1.20015,1.19985,1.19985,241600000.0
2009-04-16 14:59:00,1.19985,1.2,1.1998,1.1999,289399998.0
2009-04-16 15:00:00,1.1998,1.1999,1.1986,1.19905,468999998.0
2009-04-16 15:01:00,1.19905,1.19905,1.19885,1.199,241800000.0
2009-04-16 15:02:00,1.19905,1.19905,1.1985,1.19875,454200000.0
2009-04-16 15:03:00,1.1987,1.19905,1.19855,1.1986,400400000.0
2009-04-16 15:04:00,1.1986,1.19895,1.19855,1.19875,359600000.0
2009-04-16 15:05:00,1.19875,1.19915,1.1987,1.19905,235200000.0
2009-04-16 15:06:00,1.199,1.19925,1.19855,1.19855,247000000.0
2009-04-16 15:07:00,1.1987,1.19875,1.19855,1.1987,204300000.0
2009-04-16 15:08:00,1.1985,1.1986,1.19815,1.1982,188600000.0
2009-04-16 15:09:00,1.19825,1.1984,1.1982,1.1983,153900000.0
2009-04-16 15:10:00,1.1983,1.19905,1.1982,1.19885,278200000.0
2009-04-16 15:11:00,1.19885,1.1991,1.1986,1.19905,290600000.0
2009-04-16 15:12:00,1.199,1.19925,1.19865,1.1991,321000000.0
2009-04-16 15:13:00,1.1992,1.1996,1.19915,1.1994,292200001.0
2009-04-16 15:14:00,1.1994,1.2002,1.1994,1.19995,747200003.0
2009-04-16 15:15:00,1.19995,1.2004,1.1998,1.2002,211200000.0
2009-04-16 15:16:00,1.2002,1.20085,1.2002,1.20035,446000000.0
2009-04-16 15:17:00,1.2004,1.20095,1.20035,1.20085,378200000.0
2009-04-16 15:18:00,1.2008,1.2018,1.2008,1.20115,612399999.0
2009-04-16 15:19:00,1.2012,1.2017,1.20105,1.2016,551399998.0
2009-04-16 15:20:00,1.2017,1.2018,1.20125,1.20135,351700000.0
2009-04-16 15:21:00,1.20135,1.20135,1.20105,1.2013,168999999.0
2009-04-16 15:22:00,1.20135,1.20135,1.20045,1.20065,179200000.0
2009-04-16 15:23:00,1.20065,1.20135,1.2004,1.20115,436400000.0
2009-04-16 15:24:00,1.20115,1.20155,1.20105,1.20145,334599999.0
2009-04-16 15:25:00,1.20145,1.20145,1.20055,1.20055,213600000.0
2009-04-16 15:26:00,1.20055,1.2011,1.20045,1.2011,375800002.0
2009-04-16 15:27:00,1.2011,1.20115,1.2006,1.20085,92200000.0
2009-04-16 15:28:00,1.20095,1.20095,1.2007,1.2009,86200000.0
2009-04-16 15:29:00,1.2009,1.2016,1.2009,1.2015,232600000.0
2009-04-16 15:30:00,1.2015,1.20165,1.20135,1.20155,482399998.0
2009-04-16 15:31:00,1.20155,1.20165,1.20125,1.2013,441400000.0
2009-04-16 15:32:00,1.2013,1.2025,1.2013,1.20245,517000003.0
2009-04-16 15:33:00,1.20255,1.20255,1.2015,1.2019,306800000.0
2009-04-16 15:34:00,1.2019,1.202,1.2018,1.2019,232000000.0
2009-04-16 15:35:00,1.20185,1.20245,1.20185,1.2024,401000000.0
2009-04-16 15:36:00,1.20245,1.20275,1.2019,1.20205,414800000.0
2009-04-16 15:37:00,1.2019,1.2022,1.2015,1.20155,216800000.0
2009-04-16 15:38:00,1.20155,1.202,1.20155,1.2019,52000000.0
2009-04-16 15:39:00,1.202,1.2023,1.2014,1.2017,213200000.0
2009-04-16 15:40:00,1.20185,1.2022,1.20155,1.202,341200001.0
2009-04-16 15:41:00,1.20195,1.20345,1.2017,1.2033,560600000.0
2009-04-16 15:42:00,1.20295,1.20365,1.20295,1.20325,506399998.0
2009-04-16 15:43:00,1.20325,1.20365,1.2032,1.20345,482200000.0
2009-04-16 15:44:00,1.20345,1.20375,1.2034,1.20355,576000000.0
2009-04-16 15:45:00,1.20355,1.20375,1.20345,1.20345,719799998.0
2009-04-16 15:46:00,1.20345,1.2035,1.20275,1.20325,495800001.0
2009-04-16 15:47:00,1.20325,1.2037,1.20305,1.2035,498999999.0
2009-04-16 15:48:00,1.20345,1.20365,1.20305,1.20345,686000000.0
2009-04-16 15:49:00,1.20345,1.20375,1.20325,1.2035,322800003.0
2009-04-16 15:50:00,1.20355,1.2044,1.20345,1.204,325199999.0
2009-04-16 15:51:00,1.2041,1.2042,1.20385,1.20405,296000000.0
2009-04-16 15:52:00,1.20405,1.2043,1.2036,1.2038,373200000.0
2009-04-16 15:53:00,1.2037,1.2039,1.2031,1.2033,292800000.0
2009-04-16 15:54:00,1.2033,1.2033,1.2023,1.2023,496900000.0
2009-04-16 15:55:00,1.2024,1.20345,1.2023,1.20315,584399999.0
2009-04-16 15:56:00,1.20315,1.20345,1.20315,1.2032,407999999.0
2009-04-16 15:57:00,1.2032,1.2032,1.202,1.2025,286600000.0
2009-04-16 15:58:00,1.20245,1.20275,1.2018,1.20245,559400000.0
2009-04-16 15:59:00,1.20245,1.2034,1.20235,1.2034,192600000.0
2009-04-16 16:00:00,1.2034,1.2038,1.20225,1.20375,326064002.0
2009-04-16 16:01:00,1.2038,1.20415,1.2027,1.2031,413000000.0
2009-04-16 16:02:00,1.2031,1.2032,1.2026,1.20265,312400000.0
2009-04-16 16:03:00,1.20255,1.2035,1.2024,1.2034,264200000.0
2009-04-16 16:04:00,1.20355,1.204,1.2034,1.20375,231200000.0
2009-04-16 16:05:00,1.20375,1.2038,1.20275,1.2038,135600000.0
2009-04-16 16:06:00,1.20375,1.2038,1.20265,1.20265,216600000.0
2009-04-16 16:07:00,1.2025,1.20355,1.2024,1.2034,493400000.0
2009-04-16 16:08:00,1.2034,1.20355,1.2027,1.20325,378400000.0
2009-04-16 16:09:00,1.20325,1.20365,1.20325,1.20355,314000000.0
2009-04-16 16:10:00,1.20355,1.2036,1.20335,1.2035,220800000.0
2009-04-16 16:11:00,1.2035,1.2039,1.20345,1.2038,162800000.0
2009-04-16 16:12:00,1.2038,1.2049,1.2038,1.20425,496600000.0
2009-04-16 16:13:00,1.2042,1.20425,1.20365,1.20385,239000000.0
2009-04-16 16:14:00,1.20395,1.2044,1.20385,1.2041,123200000.0
2009-04-16 16:15:00,1.20405,1.2041,1.20355,1.2036,351000000.0
2009-04-16 16:16:00,1.20365,1.20365,1.2028,1.203,459200002.0
2009-04-16 16:17:00,1.203,1.20305,1.202,1.202,496600000.0
2009-04-16 16:18:00,1.20205,1.20305,1.20195,1.20275,432200000.0
2009-04-16 16:19:00,1.20275,1.20305,1.20275,1.20295,280400000.0
2009-04-16 16:20:00,1.203,1.203,1.2021,1.20245,319800000.0
2009-04-16 16:21:00,1.2025,1.2028,1.202,1.20255,242400000.0
2009-04-16 16:22:00,1.2026,1.2028,1.20255,1.2027,84200000.0
2009-04-16 16:23:00,1.2025,1.2025,1.2023,1.20245,127400000.0
2009-04-16 16:24:00,1.20255,1.20345,1.20255,1.20305,358600001.0
2009-04-16 16:25:00,1.203,1.2032,1.2025,1.20255,378899999.0
2009-04-16 16:26:00,1.20265,1.2029,1.20225,1.20235,256800000.0
2009-04-16 16:27:00,1.20235,1.2025,1.2019,1.2022,434199999.0
2009-04-16 16:28:00,1.2021,1.2029,1.2019,1.20235,431200000.0
2009-04-16 16:29:00,1.2023,1.2023,1.20165,1.2022,349600000.0
2009-04-16 16:30:00,1.2022,1.20255,1.2022,1.20225,250600000.0
2009-04-16 16:31:00,1.2023,1.2023,1.2012,1.20165,243200000.0
2009-04-16 16:32:00,1.20175,1.20215,1.20155,1.20205,316200000.0
2009-04-16 16:33:00,1.20205,1.20255,1.2019,1.20255,263800000.0
2009-04-16 16:34:00,1.20255,1.2031,1.2025,1.2027,451200000.0
2009-04-16 16:35:00,1.20275,1.20275,1.202,1.2022,551199999.0
2009-04-16 16:36:00,1.20205,1.2026,1.20195,1.2026,254800000.0
2009-04-16 16:37:00,1.2026,1.20315,1.2026,1.20285,361000001.0
2009-04-16 16:38:00,1.20285,1.2033,1.2025,1.2033,370000000.0
2009-04-16 16:39:00,1.2033,1.2039,1.20325,1.2038,408000000.0
2009-04-16 16:40:00,1.2039,1.2044,1.20385,1.2041,547000001.0
2009-04-16 16:41:00,1.20405,1.20495,1.2037,1.20495,331800000.0
2009-04-16 16:42:00,1.20495,1.20495,1.20395,1.20395,499000002.0
2009-04-16 16:43:00,1.20415,1.20485,1.204,1.20445,392200000.0
2009-04-16 16:44:00,1.20445,1.20605,1.20445,1.2055,390900000.0
2009-04-16 16:45:00,1.20555,1.20685,1.20555,1.2067,407800001.0
2009-04-16 16:46:00,1.2067,1.20685,1.20605,1.20655,236400000.0
2009-04-16 16:47:00,1.2066,1.20665,1.206,1.20635,197600000.0
2009-04-16 16:48:00,1.2065,1.2066,1.2064,1.20645,183200001.0
2009-04-16 16:49:00,1.20645,1.2066,1.20565,1.2058,214200000.0
2009-04-16 16:50:00,1.20575,1.2066,1.20555,1.2065,328200000.0
2009-04-16 16:51:00,1.2066,1.2066,1.20585,1.2063,332400000.0
2009-04-16 16:52:00,1.2064,1.2064,1.2057,1.2057,490600000.0
2009-04-16 16:53:00,1.2057,1.2064,1.2057,1.20615,270199999.0
2009-04-16 16:54:00,1.2063,1.2069,1.206,1.20685,216000000.0
2009-04-16 16:55:00,1.20675,1.20735,1.20655,1.2073,461800000.0
2009-04-16 16:56:00,1.2073,1.20735,1.20685,1.2069,202000000.0
2009-04-16 16:57:00,1.20685,1.20765,1.20685,1.20745,322599999.0
2009-04-16 16:58:00,1.2076,1.20765,1.20715,1.20725,325000000.0
2009-04-16 16:59:00,1.20725,1.20725,1.20605,1.2064,391600000.0
2009-04-16 17:00:00,1.20645,1.2066,1.20575,1.20605,321400000.0
2009-04-16 17:01:00,1.2062,1.2063,1.20475,1.20525,455200000.0
2009-04-16 17:02:00,1.20525,1.20565,1.20475,1.20565,294400000.0
2009-04-16 17:03:00,1.2057,1.2059,1.2054,1.20545,226000000.0
2009-04-16 17:04:00,1.20535,1.2061,1.20535,1.20595,282600000.0
2009-04-16 17:05:00,1.20595,1.2062,1.20545,1.2057,221200000.0
2009-04-16 17:06:00,1.20565,1.20565,1.20505,1.2051,340500000.0
2009-04-16 17:07:00,1.2052,1.2059,1.2051,1.2059,275200000.0
2009-04-16 17:08:00,1.2059,1.2059,1.20455,1.2047,187400000.0
2009-04-16 17:09:00,1.2047,1.20505,1.2047,1.205,218000000.0
2009-04-16 17:10:00,1.205,1.2058,1.20465,1.20565,311600000.0
2009-04-16 17:11:00,1.20565,1.2065,1.2056,1.20605,276400000.0
2009-04-16 17:12:00,1.2061,1.2064,1.20595,1.2062,164399999.0
2009-04-16 17:13:00,1.2062,1.2071,1.20605,1.2071,379600000.0
2009-04-16 17:14:00,1.20715,1.2078,1.207,1.2072,286000000.0
2009-04-16 17:15:00,1.2072,1.2074,1.20705,1.2074,140800000.0
2009-04-16 17:16:00,1.2073,1.2074,1.20685,1.20685,72800000.0
2009-04-16 17:17:00,1.20685,1.2076,1.2067,1.2076,397000000.0
2009-04-16 17:18:00,1.20745,1.2078,1.20735,1.20775,387000000.0
2009-04-16 17:19:00,1.2079,1.2085,1.20765,1.20805,218000000.0
2009-04-16 17:20:00,1.20805,1.2084,1.20795,1.20805,284400000.0
2009-04-16 17:21:00,1.208,1.2083,1.20795,1.208,214200000.0
2009-04-16 17:22:00,1.20755,1.20805,1.20755,1.20775,179600000.0
2009-04-16 17:23:00,1.2077,1.2081,1.20755,1.2079,126400000.0
2009-04-16 17:24:00,1.2079,1.2081,1.20755,1.20775,234600000.0
2009-04-16 17:25:00,1.2078,1.2078,1.2072,1.20735,408600004.0
2009-04-16 17:26:00,1.20735,1.2075,1.207,1.20715,466400000.0
2009-04-16 17:27:00,1.20735,1.2078,1.20715,1.20745,332000000.0
2009-04-16 17:28:00,1.20745,1.20775,1.20735,1.20735,195600000.0
2009-04-16 17:29:00,1.2071,1.2071,1.2064,1.2064,268800000.0
2009-04-16 17:30:00,1.2062,1.20655,1.2057,1.20595,350000000.0
2009-04-16 17:31:00,1.20595,1.2065,1.20585,1.20645,200800000.0
2009-04-16 17:32:00,1.2065,1.2065,1.20565,1.206,204200000.0
2009-04-16 17:33:00,1.20605,1.20605,1.2055,1.20585,338999996.0
2009-04-16 17:34:00,1.2059,1.2059,1.2056,1.2058,244399999.0
2009-04-16 17:35:00,1.2058,1.20625,1.2054,1.2061,228200000.0
2009-04-16 17:36:00,1.20615,1.2066,1.20615,1.2064,162000000.0
2009-04-16 17:37:00,1.2065,1.2065,1.2061,1.2062,160000000.0
2009-04-16 17:38:00,1.2062,1.20695,1.2062,1.20675,314000002.0
2009-04-16 17:39:00,1.20675,1.20675,1.20655,1.20655,171800000.0
2009-04-16 17:40:00,1.20655,1.20665,1.2063,1.20635,164200000.0
2009-04-16 17:41:00,1.2064,1.20645,1.20635,1.20635,89200000.0
2009-04-16 17:42:00,1.20635,1.2065,1.2063,1.20645,122000000.0
2009-04-16 17:43:00,1.20645,1.20705,1.2064,1.20695,347399998.0
2009-04-16 17:44:00,1.20695,1.20695,1.2065,1.20655,152800000.0
2009-04-16 17:45:00,1.20655,1.2068,1.20645,1.20675,188600000.0
2009-04-16 17:46:00,1.20675,1.20675,1.20655,1.20655,144999999.0
2009-04-16 17:47:00,1.20655,1.20655,1.20635,1.20655,214200000.0
2009-04-16 17:48:00,1.20655,1.20655,1.20625,1.20635,236600000.0
2009-04-16 17:49:00,1.20625,1.20645,1.20615,1.20645,136400000.0
2009-04-16 17:50:00,1.20645,1.20645,1.2058,1.20595,303000000.0
2009-04-16 17:51:00,1.20595,1.20595,1.20585,1.20585,193800000.0
2009-04-16 17:52:00,1.20585,1.20585,1.20585,1.20585,112400000.0
2009-04-16 17:53:00,1.20585,1.20585,1.20525,1.20525,163000000.0
2009-04-16 17:54:00,1.20525,1.20545,1.20525,1.20545,195800000.0
2009-04-16 17:55:00,1.20545,1.20605,1.20545,1.20575,378799998.0
2009-04-16 17:56:00,1.20575,1.206,1.2054,1.2055,465399999.0
2009-04-16 17:57:00,1.20565,1.2061,1.20555,1.2058,349200000.0
2009-04-16 17:58:00,1.2058,1.20625,1.20575,1.20575,265200000.0
2009-04-16 17:59:00,1.20575,1.20615,1.20575,1.20615,266400000.0
2009-04-16 18:00:00,1.20615,1.20625,1.20585,1.20625,320800000.0
2009-04-16 18:01:00,1.20625,1.20645,1.2062,1.20625,174400000.0
2009-04-16 18:02:00,1.2063,1.2063,1.20615,1.2062,105400000.0
2009-04-16 18:03:00,1.20645,1.20645,1.20595,1.206,180200000.0
2009-04-16 18:04:00,1.206,1.20655,1.206,1.2064,240800000.0
2009-04-16 18:05:00,1.2064,1.2067,1.2064,1.2065,250799999.0
2009-04-16 18:06:00,1.2066,1.2067,1.20645,1.2065,207600000.0
2009-04-16 18:07:00,1.2066,1.2069,1.20645,1.2068,220000000.0
2009-04-16 18:08:00,1.2069,1.207,1.2065,1.2065,181800000.0
2009-04-16 18:09:00,1.20645,1.2065,1.2054,1.2055,489800000.0
2009-04-16 18:10:00,1.2055,1.20605,1.2055,1.2059,254400000.0
2009-04-16 18:11:00,1.2059,1.20595,1.20555,1.2056,263400000.0
2009-04-16 18:12:00,1.20555,1.20575,1.2055,1.20555,376000000.0
2009-04-16 18:13:00,1.20555,1.20555,1.20515,1.20515,262600000.0
2009-04-16 18:14:00,1.2052,1.20555,1.2051,1.20555,327600000.0
2009-04-16 18:15:00,1.20555,1.20585,1.20505,1.20515,397000000.0
2009-04-16 18:16:00,1.20515,1.20565,1.20505,1.20565,277400000.0
2009-04-16 18:17:00,1.20565,1.2059,1.2055,1.2057,371800000.0
2009-04-16 18:18:00,1.20575,1.20655,1.20555,1.20625,397599999.0
2009-04-16 18:19:00,1.20635,1.20685,1.20635,1.20665,369200000.0
2009-04-16 18:20:00,1.20675,1.207,1.20655,1.207,285200000.0
2009-04-16 18:21:00,1.2069,1.20825,1.2063,1.2082,249000000.0
2009-04-16 18:22:00,1.20815,1.2082,1.2069,1.20695,421400000.0
2009-04-16 18:23:00,1.20705,1.2078,1.20705,1.20765,283200000.0
2009-04-16 18:24:00,1.20775,1.2083,1.20745,1.20795,267600000.0
2009-04-16 18:25:00,1.20805,1.20845,1.2079,1.20845,274800000.0
2009-04-16 18:26:00,1.2085,1.2096,1.2085,1.2092,316600000.0
2009-04-16 18:27:00,1.20925,1.20925,1.2083,1.2089,314800000.0
2009-04-16 18:28:00,1.20885,1.20905,1.20845,1.20845,264200000.0
2009-04-16 18:29:00,1.2085,1.2086,1.2084,1.20855,147200000.0
2009-04-16 18:30:00,1.20855,1.20855,1.20835,1.2084,195799996.0
2009-04-16 18:31:00,1.20845,1.20865,1.20845,1.20865,119200000.0
2009-04-16 18:32:00,1.20865,1.20875,1.2083,1.2083,62000000.0
2009-04-16 18:33:00,1.2085,1.20885,1.2084,1.2084,462399998.0
2009-04-16 18:34:00,1.2084,1.20865,1.2084,1.2084,172199999.0
2009-04-16 18:35:00,1.20845,1.20865,1.2083,1.2086,226999998.0
2009-04-16 18:36:00,1.2086,1.2086,1.2085,1.20855,94200000.0
2009-04-16 18:37:00,1.20855,1.20905,1.20845,1.20875,416000000.0
2009-04-16 18:38:00,1.20875,1.20875,1.2083,1.20835,345000000.0
2009-04-16 18:39:00,1.20835,1.2093,1.20835,1.2092,411800000.0
2009-04-16 18:40:00,1.20915,1.20945,1.20915,1.20925,238400000.0
2009-04-16 18:41:00,1.20925,1.2096,1.20925,1.20925,436200003.0
2009-04-16 18:42:00,1.2093,1.2096,1.2092,1.2092,231200000.0
2009-04-16 18:43:00,1.2092,1.2092,1.20875,1.2088,190400000.0
2009-04-16 18:44:00,1.20885,1.20895,1.20865,1.20865,207800000.0
2009-04-16 18:45:00,1.2087,1.2087,1.20835,1.20855,251600000.0
2009-04-16 18:46:00,1.20855,1.20875,1.20855,1.20875,102600000.0
2009-04-16 18:47:00,1.2087,1.2087,1.2085,1.2085,183400000.0
2009-04-16 18:48:00,1.2082,1.2085,1.2082,1.2084,124600000.0
2009-04-16 18:49:00,1.2082,1.20865,1.2081,1.2083,308000000.0
2009-04-16 18:50:00,1.20795,1.2081,1.2074,1.2075,515600000.0
2009-04-16 18:51:00,1.20755,1.20835,1.20755,1.20805,423000000.0
2009-04-16 18:52:00,1.20805,1.20825,1.2076,1.20765,521999999.0
2009-04-16 18:53:00,1.20765,1.20805,1.20765,1.20805,80200000.0
2009-04-16 18:54:00,1.20795,1.20795,1.2074,1.20745,368799997.0
2009-04-16 18:55:00,1.20745,1.208,1.20745,1.20795,241000002.0
2009-04-16 18:56:00,1.20795,1.20795,1.2074,1.2075,249400000.0
2009-04-16 18:57:00,1.2075,1.208,1.20745,1.20775,200000000.0
2009-04-16 18:58:00,1.20775,1.2079,1.20755,1.2078,155800000.0
2009-04-16 18:59:00,1.20775,1.20785,1.20765,1.20785,83800000.0
2009-04-16 19:00:00,1.2079,1.2083,1.20785,1.20825,55400000.0
2009-04-16 19:01:00,1.20825,1.20845,1.2079,1.20845,266400000.0
2009-04-16 19:02:00,1.20835,1.20835,1.20775,1.20785,297000000.0
2009-04-16 19:03:00,1.20785,1.2079,1.20775,1.2078,122200000.0
2009-04-16 19:04:00,1.20785,1.208,1.20785,1.2079,90400000.0
2009-04-16 19:05:00,1.2079,1.2085,1.2079,1.2083,46600000.0
2009-04-16 19:06:00,1.2083,1.20845,1.20825,1.20845,69600000.0
2009-04-16 19:07:00,1.20845,1.20845,1.20845,1.20845,16000000.0
2009-04-16 19:08:00,1.20845,1.2085,1.20845,1.2085,21600000.0
2009-04-16 19:09:00,1.20865,1.20905,1.20835,1.20865,101400000.0
2009-04-16 19:10:00,1.2088,1.2096,1.20875,1.2095,134600000.0
2009-04-16 19:11:00,1.20965,1.21015,1.20945,1.2099,360600000.0
2009-04-16 19:12:00,1.21,1.2113,1.20975,1.21085,453199999.0
2009-04-16 19:13:00,1.2108,1.21095,1.21,1.21025,154200000.0
2009-04-16 19:14:00,1.21025,1.2105,1.21015,1.21025,260400000.0
2009-04-16 19:15:00,1.21025,1.21025,1.2096,1.21005,368900000.0
2009-04-16 19:16:00,1.2102,1.21075,1.21015,1.21075,399600000.0
2009-04-16 19:17:00,1.21075,1.21165,1.2105,1.21115,510800000.0
2009-04-16 19:18:00,1.21095,1.21115,1.21085,1.21105,293200000.0
2009-04-16 19:19:00,1.21095,1.2113,1.21095,1.21105,231200001.0
2009-04-16 19:20:00,1.21105,1.21105,1.21095,1.21105,105000001.0
2009-04-16 19:21:00,1.211,1.21215,1.211,1.2121,427600000.0
2009-04-16 19:22:00,1.2121,1.2126,1.21175,1.2123,559400000.0
2009-04-16 19:23:00,1.2123,1.21255,1.21215,1.21255,339800000.0
2009-04-16 19:24:00,1.21245,1.2145,1.2124,1.21425,350600000.0
2009-04-16 19:25:00,1.2139,1.2139,1.21315,1.21315,366200000.0
2009-04-16 19:26:00,1.21325,1.21345,1.21295,1.21305,462200000.0
2009-04-16 19:27:00,1.21305,1.21345,1.21275,1.21285,478800000.0
2009-04-16 19:28:00,1.21285,1.2132,1.21265,1.2128,390200000.0
2009-04-16 19:29:00,1.21275,1.2128,1.21255,1.21255,129400000.0
2009-04-16 19:30:00,1.21255,1.21275,1.2125,1.21255,71200000.0
2009-04-16 19:31:00,1.2126,1.21355,1.21255,1.21345,249000000.0
2009-04-16 19:32:00,1.21345,1.2135,1.2127,1.21305,367600000.0
2009-04-16 19:33:00,1.21305,1.21305,1.2125,1.21265,254600000.0
2009-04-16 19:34:00,1.2128,1.21295,1.21245,1.2128,152800000.0
2009-04-16 19:35:00,1.2128,1.2129,1.2122,1.21265,132800000.0
2009-04-16 19:36:00,1.2127,1.21335,1.2127,1.2131,472200000.0
2009-04-16 19:37:00,1.2131,1.21325,1.2129,1.21305,169000000.0
2009-04-16 19:38:00,1.21305,1.2131,1.21265,1.21285,264600000.0
2009-04-16 19:39:00,1.2129,1.21345,1.21285,1.21315,253800000.0
2009-04-16 19:40:00,1.21315,1.2134,1.21315,1.2134,179400000.0
2009-04-16 19:41:00,1.2133,1.2137,1.21315,1.21335,237800000.0
2009-04-16 19:42:00,1.2134,1.2135,1.21325,1.2134,245200000.0
2009-04-16 19:43:00,1.2134,1.2136,1.21315,1.2136,255400000.0
2009-04-16 19:44:00,1.2137,1.21375,1.21315,1.21315,275400000.0
2009-04-16 19:45:00,1.21335,1.2137,1.21325,1.2137,210800000.0
2009-04-16 19:46:00,1.2137,1.2137,1.21335,1.2134,120000000.0
2009-04-16 19:47:00,1.2134,1.21375,1.2133,1.21375,333200000.0
2009-04-16 19:48:00,1.21375,1.2143,1.21375,1.21405,296800000.0
2009-04-16 19:49:00,1.21405,1.2147,1.214,1.2146,319800000.0
2009-04-16 19:50:00,1.2144,1.2146,1.2136,1.21435,342600000.0
2009-04-16 19:51:00,1.2144,1.2144,1.21375,1.2138,250000000.0
2009-04-16 19:52:00,1.2138,1.2141,1.21375,1.2138,246200000.0
2009-04-16 19:53:00,1.2136,1.2137,1.2131,1.2131,94400000.0
2009-04-16 19:54:00,1.2132,1.21425,1.213,1.21415,244800000.0
2009-04-16 19:55:00,1.2142,1.2142,1.2131,1.21345,217600000.0
2009-04-16 19:56:00,1.21345,1.21345,1.2128,1.2131,183800000.0
2009-04-16 19:57:00,1.21305,1.2134,1.213,1.2133,102800000.0
2009-04-16 19:58:00,1.2133,1.2133,1.21295,1.21315,156600000.0
2009-04-16 19:59:00,1.2132,1.2132,1.21295,1.2131,105200000.0
2009-04-16 20:00:00,1.2131,1.2131,1.2127,1.2128,176200000.0
2009-04-16 20:01:00,1.2127,1.21305,1.2127,1.2128,240800000.0
2009-04-16 20:02:00,1.2128,1.2128,1.21215,1.21225,104000000.0
2009-04-16 20:03:00,1.21235,1.21265,1.21215,1.21215,392800000.0
2009-04-16 20:04:00,1.21215,1.21215,1.2117,1.2119,203800000.0
2009-04-16 20:05:00,1.2121,1.2124,1.2119,1.2119,197200000.0
2009-04-16 20:06:00,1.2119,1.21215,1.21115,1.2113,276400000.0
2009-04-16 20:07:00,1.2113,1.2118,1.2113,1.2115,189200000.0
2009-04-16 20:08:00,1.2116,1.2124,1.2116,1.2122,140200000.0
2009-04-16 20:09:00,1.2122,1.21225,1.2118,1.2119,124400000.0
2009-04-16 20:10:00,1.2119,1.2119,1.21155,1.21175,149200000.0
2009-04-16 20:11:00,1.21175,1.21195,1.21125,1.2116,213800000.0
2009-04-16 20:12:00,1.21155,1.2119,1.2115,1.21185,174800000.0
2009-04-16 20:13:00,1.212,1.212,1.21155,1.21165,109600000.0
2009-04-16 20:14:00,1.2118,1.2118,1.2118,1.2118,9600000.0
2009-04-16 20:15:00,1.2118,1.212,1.2117,1.212,85200000.0
2009-04-16 20:16:00,1.2119,1.212,1.2116,1.2117,68000000.0
2009-04-16 20:17:00,1.21185,1.2119,1.2117,1.21175,40200000.0
2009-04-16 20:18:00,1.21205,1.21215,1.2117,1.2117,144800000.0
2009-04-16 20:19:00,1.2117,1.2122,1.21145,1.21145,214400000.0
2009-04-16 20:20:00,1.21145,1.2116,1.211,1.21125,231000000.0
2009-04-16 20:21:00,1.21125,1.2115,1.21125,1.2115,178200000.0
2009-04-16 20:22:00,1.21135,1.21155,1.21135,1.21155,62400000.0
2009-04-16 20:23:00,1.2115,1.21155,1.21105,1.2113,120400000.0
2009-04-16 20:24:00,1.2113,1.21265,1.21125,1.21195,224000000.0
2009-04-16 20:25:00,1.212,1.2122,1.2114,1.212,477200000.0
2009-04-16 20:26:00,1.212,1.2124,1.2119,1.2122,114300000.0
2009-04-16 20:27:00,1.2122,1.2123,1.21185,1.2123,112200000.0
2009-04-16 20:28:00,1.21225,1.2123,1.21165,1.2121,90600000.0
2009-04-16 20:29:00,1.2121,1.2121,1.2115,1.2115,335800000.0
2009-04-16 20:30:00,1.2115,1.2119,1.2114,1.21165,106200000.0
2009-04-16 20:31:00,1.2116,1.2117,1.2112,1.21125,240000000.0
2009-04-16 20:32:00,1.21125,1.21125,1.211,1.21115,210400000.0
2009-04-16 20:33:00,1.21115,1.21115,1.2105,1.21055,89400000.0
2009-04-16 20:34:00,1.2105,1.21085,1.2105,1.2108,60600000.0
2009-04-16 20:35:00,1.2108,1.2108,1.21015,1.21015,148800000.0
2009-04-16 20:36:00,1.21015,1.2102,1.2096,1.2096,138600000.0
2009-04-16 20:37:00,1.20955,1.21,1.20955,1.20975,194800000.0
2009-04-16 20:38:00,1.20975,1.2102,1.20975,1.21005,184400000.0
2009-04-16 20:39:00,1.21005,1.2105,1.21005,1.2102,274200000.0
2009-04-16 20:40:00,1.2102,1.2105,1.2102,1.21035,342399999.0
2009-04-16 20:41:00,1.21025,1.2107,1.21015,1.2105,141600000.0
2009-04-16 20:42:00,1.2105,1.2105,1.21015,1.21015,350800000.0
2009-04-16 20:43:00,1.20995,1.21035,1.20975,1.21005,232000000.0
2009-04-16 20:44:00,1.21005,1.21005,1.2099,1.2099,67800000.0
2009-04-16 20:45:00,1.2099,1.21015,1.2097,1.21015,96400000.0
2009-04-16 20:46:00,1.21015,1.21035,1.21005,1.21025,243400000.0
2009-04-16 20:47:00,1.21025,1.2105,1.2102,1.21025,301199999.0
2009-04-16 20:48:00,1.2103,1.2103,1.21025,1.21025,11400000.0
2009-04-16 20:49:00,1.2103,1.21055,1.2103,1.2105,111800000.0
2009-04-16 20:50:00,1.2105,1.21055,1.2098,1.2098,219400000.0
2009-04-16 20:51:00,1.2098,1.2102,1.20955,1.2101,82400000.0
2009-04-16 20:52:00,1.21,1.21,1.20965,1.20975,151200000.0
2009-04-16 20:53:00,1.20955,1.2098,1.20925,1.20955,232400000.0
2009-04-16 20:54:00,1.20955,1.2097,1.2094,1.2097,247200000.0
2009-04-16 20:55:00,1.20975,1.2099,1.20975,1.2099,61600000.0
2009-04-16 20:56:00,1.2099,1.2099,1.20975,1.2098,152600000.0
2009-04-16 20:57:00,1.2099,1.2099,1.20975,1.20975,105600000.0
2009-04-16 20:58:00,1.20975,1.20975,1.2097,1.2097,46000000.0
2009-04-16 20:59:00,1.2097,1.2103,1.20955,1.2102,173600000.0
2009-04-16 21:00:00,1.21025,1.21025,1.20995,1.21,366400000.0
2009-04-16 21:01:00,1.21,1.2104,1.21,1.2102,300200000.0
2009-04-16 21:02:00,1.2102,1.21065,1.2101,1.2104,210000000.0
2009-04-16 21:03:00,1.2105,1.21065,1.2103,1.21055,73200000.0
2009-04-16 21:04:00,1.21065,1.21065,1.21025,1.2105,95200000.0
2009-04-16 21:05:00,1.21055,1.2107,1.21055,1.2107,113600000.0
2009-04-16 21:06:00,1.2107,1.2107,1.21005,1.21005,170000000.0
2009-04-16 21:07:00,1.21005,1.21005,1.2093,1.20935,405200000.0
2009-04-16 21:08:00,1.20935,1.20955,1.20935,1.20935,131800000.0
2009-04-16 21:09:00,1.20935,1.20945,1.20935,1.2094,86200000.0
2009-04-16 21:10:00,1.2094,1.2094,1.20905,1.20935,21000000.0
2009-04-16 21:11:00,1.2094,1.2094,1.20895,1.2092,100800000.0
2009-04-16 21:12:00,1.2092,1.2092,1.2088,1.2088,103400000.0
2009-04-16 21:13:00,1.2088,1.2088,1.20855,1.20865,227400000.0
2009-04-16 21:14:00,1.20875,1.20905,1.2085,1.2088,156000000.0
2009-04-16 21:15:00,1.20885,1.20895,1.20885,1.20895,109800000.0
2009-04-16 21:16:00,1.20895,1.2091,1.20895,1.20895,70000000.0
2009-04-16 21:17:00,1.20895,1.20895,1.2089,1.20895,264200000.0
2009-04-16 21:18:00,1.20895,1.209,1.2089,1.2089,175200000.0
2009-04-16 21:19:00,1.2089,1.209,1.20845,1.20845,280599998.0
2009-04-16 21:20:00,1.20845,1.2085,1.20835,1.2084,299999999.0
2009-04-16 21:21:00,1.2084,1.2084,1.2077,1.20785,344999999.0
2009-04-16 21:22:00,1.20785,1.20785,1.20775,1.20785,134600000.0
2009-04-16 21:23:00,1.20785,1.20795,1.20785,1.2079,107800000.0
2009-04-16 21:24:00,1.20795,1.2081,1.20785,1.20795,102200000.0
2009-04-16 21:25:00,1.208,1.2083,1.2079,1.2081,223000001.0
2009-04-16 21:26:00,1.2081,1.20815,1.208,1.2081,108000000.0
2009-04-16 21:27:00,1.20815,1.2092,1.20815,1.2092,91600000.0
2009-04-16 21:28:00,1.2092,1.20935,1.209,1.20935,174000000.0
2009-04-16 21:29:00,1.2093,1.2097,1.2091,1.20935,250200000.0
2009-04-16 21:30:00,1.20945,1.20965,1.20925,1.20935,293599999.0
2009-04-16 21:31:00,1.2094,1.2095,1.20935,1.2095,84800001.0
2009-04-16 21:32:00,1.2096,1.2096,1.2092,1.2092,119000000.0
2009-04-16 21:33:00,1.2093,1.2093,1.209,1.2092,107800000.0
2009-04-16 21:34:00,1.2092,1.2093,1.209,1.2092,44600000.0
2009-04-16 21:35:00,1.2092,1.2094,1.209,1.2093,209200001.0
2009-04-16 21:36:00,1.2093,1.20945,1.20915,1.20935,146800000.0
2009-04-16 21:37:00,1.20935,1.20935,1.20935,1.20935,9600000.0
2009-04-16 21:38:00,1.2093,1.2094,1.2087,1.2091,162400000.0
2009-04-16 21:39:00,1.2092,1.20925,1.209,1.2091,266800000.0
2009-04-16 21:40:00,1.2091,1.20915,1.2086,1.2087,226200002.0
2009-04-16 21:41:00,1.20865,1.2087,1.20835,1.2084,172600000.0
2009-04-16 21:42:00,1.20845,1.2087,1.20825,1.20855,207600000.0
2009-04-16 21:43:00,1.20855,1.20915,1.20845,1.20915,201600000.0
2009-04-16 21:44:00,1.20915,1.20955,1.20875,1.2094,328400000.0
2009-04-16 21:45:00,1.20945,1.2096,1.20875,1.2095,426600001.0
2009-04-16 21:46:00,1.20945,1.2096,1.20915,1.2094,339600000.0
2009-04-16 21:47:00,1.2095,1.20975,1.2093,1.2095,264000001.0
2009-04-16 21:48:00,1.2095,1.20955,1.20925,1.20925,293800000.0
2009-04-16 21:49:00,1.20925,1.20975,1.20925,1.20975,277600000.0
2009-04-16 21:50:00,1.2097,1.20995,1.2096,1.20965,476800001.0
2009-04-16 21:51:00,1.20965,1.2098,1.20965,1.20965,202800000.0
2009-04-16 21:52:00,1.20965,1.21005,1.20965,1.20975,237200002.0
2009-04-16 21:53:00,1.20975,1.2098,1.20955,1.20975,108200000.0
2009-04-16 21:54:00,1.20985,1.20995,1.2095,1.2096,114700000.0
2009-04-16 21:55:00,1.2096,1.2096,1.2091,1.20915,190400000.0
2009-04-16 21:56:00,1.2092,1.20945,1.20905,1.20915,80200000.0
2009-04-16 21:57:00,1.20915,1.2096,1.2089,1.209,188000000.0
2009-04-16 21:58:00,1.209,1.2092,1.20885,1.20885,70400000.0
2009-04-16 21:59:00,1.20905,1.20945,1.209,1.20945,139400000.0
2009-04-16 22:00:00,1.20945,1.20965,1.20915,1.20925,82100000.0
2009-04-16 22:01:00,1.20935,1.20935,1.20895,1.2092,94600000.0
2009-04-16 22:02:00,1.2093,1.2093,1.2089,1.2089,56400000.0
2009-04-16 22:03:00,1.20895,1.209,1.20895,1.20895,22800000.0
2009-04-16 22:04:00,1.20895,1.2102,1.2088,1.2092,225600000.0
2009-04-16 22:05:00,1.2092,1.20935,1.20915,1.20935,78800000.0
2009-04-16 22:06:00,1.20935,1.2094,1.20935,1.20935,107000000.0
2009-04-16 22:07:00,1.2089,1.20895,1.20875,1.20875,52600000.0
2009-04-16 22:08:00,1.2088,1.209,1.20795,1.20815,81200000.0
2009-04-16 22:09:00,1.20815,1.2087,1.20815,1.2087,86800000.0
2009-04-16 22:10:00,1.2087,1.209,1.2084,1.20855,79000000.0
2009-04-16 22:11:00,1.20865,1.20865,1.20845,1.20845,66800000.0
2009-04-16 22:12:00,1.20845,1.20845,1.20845,1.20845,14400000.0
2009-04-16 22:13:00,1.2085,1.20855,1.2084,1.20855,26000000.0
2009-04-16 22:14:00,1.20855,1.20885,1.2082,1.2082,165400000.0
2009-04-16 22:15:00,1.2083,1.2083,1.20825,1.20825,38200000.0
2009-04-16 22:16:00,1.20825,1.20825,1.208,1.20815,22800000.0
2009-04-16 22:17:00,1.20825,1.20825,1.20815,1.20815,55200000.0
2009-04-16 22:18:00,1.20825,1.20825,1.2081,1.2082,25800000.0
2009-04-16 22:19:00,1.2082,1.20845,1.2082,1.20845,47200000.0
2009-04-16 22:20:00,1.20845,1.20845,1.2084,1.2084,26800000.0
2009-04-16 22:21:00,1.2084,1.2084,1.20755,1.20775,125800000.0
2009-04-16 22:22:00,1.2078,1.2082,1.20745,1.2082,188800000.0
2009-04-16 22:23:00,1.2082,1.2082,1.20805,1.2081,53400000.0
2009-04-16 22:24:00,1.2081,1.2081,1.2081,1.2081,5200000.0
2009-04-16 22:25:00,1.2081,1.2081,1.20755,1.20785,143400000.0
2009-04-16 22:26:00,1.20785,1.208,1.2078,1.2078,102000000.0
2009-04-16 22:27:00,1.20785,1.20785,1.20785,1.20785,10000000.0
2009-04-16 22:28:00,1.20768,1.20795,1.20758,1.20795,12000000.0
2009-04-16 22:29:00,1.20795,1.20795,1.20785,1.20795,57400000.0
2009-04-16 22:30:00,1.2079,1.20805,1.2075,1.20755,209000000.0
2009-04-16 22:31:00,1.20755,1.20775,1.20755,1.20775,43400000.0
2009-04-16 22:32:00,1.20785,1.20785,1.20785,1.20785,44600000.0
2009-04-16 22:33:00,1.20785,1.2085,1.20775,1.20815,97200000.0
2009-04-16 22:34:00,1.20795,1.20815,1.20795,1.20795,142200000.0
2009-04-16 22:35:00,1.20795,1.20795,1.2075,1.2076,89200000.0
2009-04-16 22:36:00,1.2076,1.20805,1.2076,1.2079,65400000.0
2009-04-16 22:37:00,1.208,1.20815,1.208,1.20805,52200000.0
2009-04-16 22:38:00,1.20805,1.20805,1.208,1.208,25000000.0
2009-04-16 22:39:00,1.20805,1.2081,1.20805,1.2081,14800000.0
2009-04-16 22:40:00,1.2081,1.2084,1.20805,1.20815,158000000.0
2009-04-16 22:41:00,1.2082,1.20845,1.20805,1.2083,214400000.0
2009-04-16 22:42:00,1.2083,1.2084,1.2083,1.2083,50400000.0
2009-04-16 22:43:00,1.20835,1.209,1.20835,1.2089,111400000.0
2009-04-16 22:44:00,1.2089,1.20905,1.2089,1.20905,64400000.0
2009-04-16 22:45:00,1.20905,1.20935,1.20895,1.2091,170600000.0
2009-04-16 22:46:00,1.209,1.209,1.2084,1.2084,175999998.0
2009-04-16 22:47:00,1.2085,1.20855,1.2084,1.20845,89600000.0
2009-04-16 22:48:00,1.20855,1.20855,1.20845,1.20845,42000000.0
2009-04-16 22:49:00,1.2084,1.2084,1.2081,1.20815,84000000.0
2009-04-16 22:50:00,1.20815,1.20815,1.20775,1.20775,20000000.0
2009-04-16 22:51:00,1.20785,1.2079,1.20785,1.2079,10000000.0
2009-04-16 22:52:00,1.2079,1.2083,1.2079,1.2082,54800000.0
2009-04-16 22:53:00,1.20815,1.20825,1.20775,1.2079,101000000.0
2009-04-16 22:54:00,1.2079,1.20835,1.2079,1.208,120200000.0
2009-04-16 22:55:00,1.20815,1.20815,1.20795,1.208,39200000.0
2009-04-16 22:56:00,1.20795,1.2081,1.20755,1.20785,124600000.0
2009-04-16 22:57:00,1.20765,1.20775,1.2075,1.20775,102600000.0
2009-04-16 22:58:00,1.20775,1.20775,1.20735,1.20735,36800000.0
2009-04-16 22:59:00,1.2074,1.2075,1.2069,1.2072,168600000.0
2009-04-16 23:00:00,1.20705,1.20725,1.207,1.207,4200000.0
2009-04-16 23:01:00,1.20717,1.20748,1.20692,1.20731,15800000.0
2009-04-16 23:02:00,1.20735,1.20745,1.20735,1.20745,5800000.0
2009-04-16 23:03:00,1.2075,1.20755,1.2075,1.20755,6800000.0
2009-04-16 23:04:00,1.20701,1.20739,1.20684,1.20739,20000000.0
2009-04-16 23:05:00,1.20755,1.20765,1.20755,1.20765,4600000.0
2009-04-16 23:06:00,1.20765,1.20785,1.20765,1.20785,30000000.0
2009-04-16 23:07:00,1.20785,1.2079,1.20785,1.2079,21600000.0
2009-04-16 23:08:00,1.2079,1.20805,1.2079,1.20805,14000000.0
2009-04-16 23:09:00,1.2081,1.20825,1.2081,1.20825,33600000.0
2009-04-16 23:10:00,1.20825,1.20835,1.20825,1.20835,4400000.0
2009-04-16 23:11:00,1.20845,1.20845,1.20845,1.20845,14400000.0
2009-04-16 23:12:00,1.20845,1.2085,1.2084,1.2085,10000000.0
2009-04-16 23:13:00,1.20845,1.20845,1.20845,1.20845,4800000.0
2009-04-16 23:14:00,1.20845,1.20865,1.2081,1.2084,27800000.0
2009-04-16 23:15:00,1.20845,1.20865,1.20805,1.2086,23400000.0
2009-04-16 23:16:00,1.20875,1.20895,1.20875,1.20895,23000000.0
2009-04-16 23:17:00,1.20905,1.2091,1.209,1.20905,96399998.0
2009-04-16 23:18:00,1.20925,1.20945,1.2088,1.2088,32800000.0
2009-04-16 23:19:00,1.20895,1.20925,1.2089,1.20925,34800000.0
2009-04-16 23:20:00,1.20925,1.2096,1.20925,1.2096,10600000.0
2009-04-16 23:21:00,1.20965,1.21015,1.20965,1.2099,38400000.0
2009-04-16 23:22:00,1.20995,1.20995,1.20955,1.20955,18000000.0
2009-04-16 23:23:00,1.20975,1.21005,1.20975,1.20995,15600000.0
2009-04-16 23:24:00,1.20947,1.20977,1.20938,1.20971,44400000.0
2009-04-16 23:25:00,1.21025,1.21045,1.21005,1.21015,11400000.0
2009-04-16 23:26:00,1.21015,1.21025,1.2101,1.21025,25200000.0
2009-04-16 23:27:00,1.2102,1.21025,1.2099,1.21025,35200000.0
2009-04-16 23:28:00,1.21045,1.21085,1.2101,1.2105,58200000.0
2009-04-16 23:29:00,1.2106,1.2112,1.2104,1.21095,45000000.0
2009-04-16 23:30:00,1.21095,1.21095,1.21095,1.21095,6400000.0
2009-04-16 23:31:00,1.21095,1.21095,1.21075,1.21075,52400000.0
2009-04-16 23:32:00,1.21075,1.21075,1.21035,1.21055,49600000.0
2009-04-16 23:33:00,1.21055,1.2108,1.21045,1.21065,60000000.0
2009-04-16 23:34:00,1.21055,1.21055,1.2099,1.20995,36000000.0
2009-04-16 23:35:00,1.21,1.21015,1.21,1.21015,39400000.0
2009-04-16 23:36:00,1.21015,1.21015,1.2099,1.2101,49400000.0
2009-04-16 23:37:00,1.2101,1.2101,1.2101,1.2101,2400000.0
2009-04-16 23:38:00,1.2101,1.2101,1.2095,1.2097,65200000.0
2009-04-16 23:39:00,1.2098,1.20995,1.2098,1.20995,39200000.0
2009-04-16 23:40:00,1.20995,1.20995,1.20995,1.20995,13800000.0
2009-04-16 23:41:00,1.20995,1.20995,1.20995,1.20995,23400000.0
2009-04-16 23:42:00,1.20995,1.20995,1.20995,1.20995,36400000.0
2009-04-16 23:43:00,1.20995,1.20995,1.20995,1.20995,26800000.0
2009-04-16 23:44:00,1.20995,1.20995,1.20995,1.20995,47200000.0
2009-04-16 23:45:00,1.20995,1.20995,1.20935,1.20965,44000000.0
2009-04-16 23:46:00,1.20965,1.20965,1.2094,1.20955,20000000.0
2009-04-16 23:47:00,1.20955,1.20955,1.20945,1.20955,26800000.0
2009-04-16 23:48:00,1.20955,1.20955,1.20945,1.20945,9200000.0
2009-04-16 23:49:00,1.20955,1.20955,1.20955,1.20955,9200000.0
2009-04-16 23:50:00,1.20955,1.20955,1.20955,1.20955,17200000.0
2009-04-16 23:51:00,1.20955,1.2097,1.20955,1.2097,29200000.0
2009-04-16 23:52:00,1.2097,1.2097,1.2097,1.2097,1000000.0
2009-04-16 23:53:00,1.2097,1.20995,1.2097,1.20995,34200000.0
2009-04-16 23:54:00,1.20995,1.21,1.20995,1.21,29000000.0
2009-04-16 23:55:00,1.20958,1.20972,1.2094,1.20962,115800000.0
2009-04-16 23:56:00,1.2095,1.20966,1.20938,1.20962,104400000.0
2009-04-16 23:57:00,1.20965,1.20965,1.20942,1.20962,67400000.0
2009-04-16 23:58:00,1.2101,1.2101,1.2101,1.2101,1000000.0
2009-04-16 23:59:00,1.21005,1.21005,1.20995,1.20995,25000000.0
2009-04-17 00:00:00,1.20995,1.20995,1.20995,1.20995,67800000.0
2009-04-17 00:01:00,1.20995,1.20995,1.20965,1.20965,30600000.0
2009-04-17 00:02:00,1.20965,1.20965,1.20965,1.20965,10600000.0
2009-04-17 00:03:00,1.20965,1.20965,1.20965,1.20965,24400000.0
2009-04-17 00:04:00,1.20965,1.20965,1.20965,1.20965,19000000.0
2009-04-17 00:05:00,1.20965,1.20965,1.20965,1.20965,12000000.0
2009-04-17 00:06:00,1.2096,1.20975,1.2096,1.20975,26400000.0
2009-04-17 00:07:00,1.20975,1.20975,1.20975,1.20975,12000000.0
2009-04-17 00:08:00,1.20975,1.20975,1.20975,1.20975,27200000.0
2009-04-17 00:09:00,1.20975,1.20975,1.20975,1.20975,21200000.0
2009-04-17 00:10:00,1.20975,1.20975,1.20975,1.20975,24200000.0
2009-04-17 00:11:00,1.20938,1.20958,1.20935,1.20947,21800000.0
2009-04-17 00:12:00,1.20975,1.20975,1.20975,1.20975,21200000.0
2009-04-17 00:13:00,1.2094,1.20979,1.2094,1.20967,34600000.0
2009-04-17 00:14:00,1.20975,1.20975,1.20975,1.20975,16000000.0
2009-04-17 00:15:00,1.20975,1.2099,1.20975,1.2099,68600000.0
2009-04-17 00:16:00,1.20995,1.21,1.20995,1.20995,21000000.0
2009-04-17 00:17:00,1.21005,1.21005,1.20995,1.20995,44200000.0
2009-04-17 00:18:00,1.20995,1.21005,1.20995,1.20995,30400000.0
2009-04-17 00:19:00,1.20995,1.20995,1.20995,1.20995,19600000.0
2009-04-17 00:20:00,1.20995,1.20995,1.20995,1.20995,19600000.0
2009-04-17 00:21:00,1.20995,1.20995,1.20995,1.20995,12000000.0
2009-04-17 00:22:00,1.21,1.2101,1.20995,1.20995,43400000.0
2009-04-17 00:23:00,1.21005,1.2101,1.2099,1.2101,21600000.0
2009-04-17 00:24:00,1.21005,1.2101,1.20995,1.2101,32600000.0
2009-04-17 00:25:00,1.2099,1.21005,1.2099,1.20995,65800000.0
2009-04-17 00:26:00,1.21005,1.21005,1.20995,1.20995,31600000.0
2009-04-17 00:27:00,1.2098,1.2098,1.20973,1.2098,32600000.0
2009-04-17 00:28:00,1.20973,1.20988,1.20973,1.20982,35200000.0
2009-04-17 00:29:00,1.20995,1.20995,1.20995,1.20995,24200000.0
2009-04-17 00:30:00,1.20995,1.20995,1.20995,1.20995,16600000.0
2009-04-17 00:31:00,1.20995,1.20995,1.20995,1.20995,27600000.0
2009-04-17 00:32:00,1.20995,1.20995,1.20995,1.20995,12000000.0
2009-04-17 00:33:00,1.20995,1.20995,1.20995,1.20995,27200000.0
2009-04-17 00:34:00,1.20995,1.20995,1.20995,1.20995,24600000.0
2009-04-17 00:35:00,1.20995,1.21,1.20995,1.21,84800000.0
2009-04-17 00:36:00,1.21,1.21,1.20995,1.20995,37200000.0
2009-04-17 00:37:00,1.2095,1.20978,1.2095,1.20978,19000000.0
2009-04-17 00:38:00,1.20995,1.21015,1.20995,1.21015,24600000.0
2009-04-17 00:39:00,1.2098,1.20987,1.2096,1.20987,106200000.0
2009-04-17 00:40:00,1.20987,1.20992,1.20948,1.20968,69800000.0
2009-04-17 00:41:00,1.2098,1.20981,1.20958,1.20972,53400000.0
2009-04-17 00:42:00,1.21035,1.21035,1.20985,1.20995,35000000.0
2009-04-17 00:43:00,1.20995,1.20995,1.20995,1.20995,12600000.0
2009-04-17 00:44:00,1.20995,1.20995,1.20995,1.20995,4000000.0
2009-04-17 00:45:00,1.2099,1.20995,1.2099,1.20995,12800000.0
2009-04-17 00:46:00,1.2096,1.20965,1.20955,1.20965,34400000.0
2009-04-17 00:47:00,1.2097,1.20972,1.2097,1.20972,11200000.0
2009-04-17 00:48:00,1.20995,1.20995,1.20995,1.20995,4000000.0
2009-04-17 00:49:00,1.20995,1.20995,1.20995,1.20995,3200000.0
2009-04-17 00:50:00,1.20975,1.20985,1.20974,1.20974,22600000.0
2009-04-17 00:51:00,1.2101,1.21015,1.2099,1.2099,7000000.0
2009-04-17 00:52:00,1.2101,1.21015,1.2099,1.2099,6000000.0
2009-04-17 00:53:00,1.2101,1.2101,1.2101,1.2101,1000000.0
2009-04-17 00:54:00,1.20985,1.21015,1.20985,1.20985,11200000.0
2009-04-17 00:55:00,1.21005,1.21025,1.20995,1.20995,55000000.0
2009-04-17 00:56:00,1.21,1.21,1.20855,1.2092,85400000.0
2009-04-17 00:57:00,1.20915,1.2093,1.20835,1.2093,27400000.0
2009-04-17 00:58:00,1.20885,1.20905,1.20885,1.20885,82000000.0
2009-04-17 00:59:00,1.2091,1.2091,1.20895,1.20895,10600000.0
2009-04-17 01:00:00,1.2089,1.2089,1.2089,1.2089,20800000.0
2009-04-17 01:01:00,1.209,1.20915,1.20835,1.2084,93600000.0
2009-04-17 01:02:00,1.20895,1.20895,1.2083,1.20835,90200000.0
2009-04-17 01:03:00,1.20855,1.2086,1.20775,1.2079,50000001.0
2009-04-17 01:04:00,1.20805,1.20805,1.20785,1.20805,29200000.0
2009-04-17 01:05:00,1.20785,1.2081,1.20785,1.2081,64600000.0
2009-04-17 01:06:00,1.208,1.2085,1.208,1.2085,13800000.0
2009-04-17 01:07:00,1.20815,1.2087,1.20815,1.20835,19400000.0
2009-04-17 01:08:00,1.2087,1.20875,1.20835,1.20835,12000000.0
2009-04-17 01:09:00,1.20865,1.20875,1.2086,1.20875,31000000.0
2009-04-17 01:10:00,1.20855,1.20875,1.20845,1.20855,24600000.0
2009-04-17 01:11:00,1.2085,1.20875,1.20835,1.20845,34200000.0
2009-04-17 01:12:00,1.20845,1.20875,1.20805,1.2081,43800000.0
2009-04-17 01:13:00,1.20784,1.20808,1.20776,1.20795,94600000.0
2009-04-17 01:14:00,1.20845,1.2088,1.2078,1.2087,54600000.0
2009-04-17 01:15:00,1.20875,1.2088,1.20855,1.2086,40800000.0
2009-04-17 01:16:00,1.2086,1.2087,1.2079,1.2085,41400000.0
2009-04-17 01:17:00,1.20855,1.20865,1.20845,1.2086,88000000.0
2009-04-17 01:18:00,1.2084,1.2086,1.2084,1.20855,26800000.0
2009-04-17 01:19:00,1.2085,1.20855,1.2084,1.2084,35600000.0
2009-04-17 01:20:00,1.20855,1.2088,1.20835,1.20835,26200000.0
2009-04-17 01:21:00,1.20845,1.2088,1.20835,1.20835,34400000.0
2009-04-17 01:22:00,1.2085,1.20875,1.20835,1.20855,23400000.0
2009-04-17 01:23:00,1.2084,1.20855,1.2083,1.2084,34800000.0
2009-04-17 01:24:00,1.20845,1.2088,1.20825,1.2085,103200000.0
2009-04-17 01:25:00,1.2085,1.20865,1.20845,1.2085,37600000.0
2009-04-17 01:26:00,1.2084,1.2089,1.20825,1.20825,27000000.0
2009-04-17 01:27:00,1.20825,1.2084,1.20825,1.20825,39600000.0
2009-04-17 01:28:00,1.2083,1.2085,1.20825,1.2083,47400000.0
2009-04-17 01:29:00,1.20845,1.2085,1.20815,1.20815,16000000.0
2009-04-17 01:30:00,1.20815,1.2085,1.20815,1.20825,33600000.0
2009-04-17 01:31:00,1.20815,1.20845,1.20815,1.2083,19600000.0
2009-04-17 01:32:00,1.2083,1.2083,1.20815,1.20815,45400000.0
2009-04-17 01:33:00,1.20805,1.20805,1.20805,1.20805,5000000.0
2009-04-17 01:34:00,1.2082,1.20825,1.208,1.20815,9000000.0
2009-04-17 01:35:00,1.2083,1.2083,1.208,1.208,17200000.0
2009-04-17 01:36:00,1.20815,1.20815,1.20815,1.20815,3400000.0
2009-04-17 01:37:00,1.2081,1.2082,1.2081,1.2082,5400000.0
2009-04-17 01:38:00,1.20815,1.20835,1.20815,1.20835,11800000.0
2009-04-17 01:39:00,1.20825,1.20825,1.20825,1.20825,4400000.0
2009-04-17 01:40:00,1.2083,1.2084,1.20829,1.20838,59400000.0
2009-04-17 01:41:00,1.20831,1.20831,1.20831,1.20831,6400000.0
2009-04-17 01:42:00,1.20825,1.20825,1.208,1.208,54600000.0
2009-04-17 01:43:00,1.2081,1.2081,1.208,1.2081,25000000.0
2009-04-17 01:44:00,1.208,1.2081,1.208,1.208,28000000.0
2009-04-17 01:45:00,1.20795,1.20805,1.20795,1.20805,38600000.0
2009-04-17 01:46:00,1.20805,1.20805,1.208,1.208,43200000.0
2009-04-17 01:47:00,1.208,1.208,1.208,1.208,4800000.0
2009-04-17 01:48:00,1.20805,1.2083,1.20795,1.20825,18400000.0
2009-04-17 01:49:00,1.20825,1.2083,1.2079,1.20795,27200000.0
2009-04-17 01:50:00,1.2081,1.20815,1.2076,1.2076,54000000.0
2009-04-17 01:51:00,1.20765,1.2079,1.2074,1.2074,67200000.0
2009-04-17 01:52:00,1.2077,1.2078,1.20735,1.20755,52200000.0
2009-04-17 01:53:00,1.2076,1.2079,1.20735,1.20765,30600000.0
2009-04-17 01:54:00,1.2078,1.2079,1.2075,1.2079,17400000.0
2009-04-17 01:55:00,1.20775,1.2079,1.2074,1.2079,26600000.0
2009-04-17 01:56:00,1.2079,1.2079,1.2077,1.2077,36800000.0
2009-04-17 01:57:00,1.20805,1.20805,1.20765,1.2077,33200000.0
2009-04-17 01:58:00,1.20775,1.20805,1.2076,1.2077,27600000.0
2009-04-17 01:59:00,1.20805,1.20815,1.20785,1.20815,22400000.0
2009-04-17 02:00:00,1.2082,1.20825,1.208,1.2082,49800000.0
2009-04-17 02:01:00,1.20825,1.2083,1.2082,1.20825,28800000.0
2009-04-17 02:02:00,1.20825,1.2083,1.20815,1.2082,59200000.0
2009-04-17 02:03:00,1.2082,1.2082,1.2082,1.2082,19200000.0
2009-04-17 02:04:00,1.2082,1.2082,1.20815,1.20815,41600000.0
2009-04-17 02:05:00,1.20815,1.20815,1.20815,1.20815,33600000.0
2009-04-17 02:06:00,1.20825,1.2083,1.20805,1.2081,102000000.0
2009-04-17 02:07:00,1.2082,1.2082,1.2081,1.2081,24000000.0
2009-04-17 02:08:00,1.20815,1.20825,1.2081,1.20815,35400000.0
2009-04-17 02:09:00,1.20825,1.2083,1.2082,1.2082,94000000.0
2009-04-17 02:10:00,1.2083,1.2083,1.20815,1.2082,47400000.0
2009-04-17 02:11:00,1.2083,1.2083,1.20805,1.20805,27400000.0
2009-04-17 02:12:00,1.20825,1.20825,1.20805,1.20805,7200000.0
2009-04-17 02:13:00,1.20825,1.20825,1.20725,1.20745,114200000.0
2009-04-17 02:14:00,1.20755,1.20765,1.20755,1.20765,38800000.0
2009-04-17 02:15:00,1.2078,1.20795,1.2076,1.2076,46400000.0
2009-04-17 02:16:00,1.20765,1.20795,1.20755,1.20755,29600000.0
2009-04-17 02:17:00,1.20765,1.20765,1.20755,1.20755,115600000.0
2009-04-17 02:18:00,1.2076,1.2076,1.20715,1.20715,15200000.0
2009-04-17 02:19:00,1.20745,1.2076,1.20725,1.20735,28400000.0
2009-04-17 02:20:00,1.2074,1.2076,1.207,1.2072,91400000.0
2009-04-17 02:21:00,1.2072,1.20745,1.20695,1.2071,174200000.0
2009-04-17 02:22:00,1.2071,1.2074,1.207,1.20725,116800002.0
2009-04-17 02:23:00,1.20705,1.2073,1.20705,1.2073,15400000.0
2009-04-17 02:24:00,1.20735,1.20735,1.207,1.20715,52200000.0
2009-04-17 02:25:00,1.20725,1.20745,1.2071,1.2071,12800000.0
2009-04-17 02:26:00,1.20713,1.20715,1.20696,1.20715,25600000.0
2009-04-17 02:27:00,1.20711,1.20711,1.20706,1.20709,24600000.0
2009-04-17 02:28:00,1.20715,1.20745,1.20715,1.20745,15600000.0
2009-04-17 02:29:00,1.20715,1.208,1.207,1.208,73200000.0
2009-04-17 02:30:00,1.208,1.2082,1.208,1.2081,16400000.0
2009-04-17 02:31:00,1.20815,1.20815,1.20815,1.20815,4800000.0
2009-04-17 02:32:00,1.20815,1.20815,1.20815,1.20815,5400000.0
2009-04-17 02:33:00,1.20815,1.2082,1.2081,1.2082,42200000.0
2009-04-17 02:34:00,1.2081,1.2082,1.2081,1.2081,11600000.0
2009-04-17 02:35:00,1.20815,1.2086,1.2081,1.2084,152400000.0
2009-04-17 02:36:00,1.20865,1.20865,1.20865,1.20865,4800000.0
2009-04-17 02:37:00,1.2084,1.20862,1.20836,1.20851,12000000.0
2009-04-17 02:38:00,1.2085,1.2089,1.2085,1.2089,14200000.0
2009-04-17 02:39:00,1.209,1.209,1.20855,1.20855,14800000.0
2009-04-17 02:40:00,1.2089,1.209,1.20855,1.2089,8800000.0
2009-04-17 02:41:00,1.209,1.20905,1.20855,1.20905,7800000.0
2009-04-17 02:42:00,1.2092,1.2092,1.2086,1.2086,6800000.0
2009-04-17 02:43:00,1.20875,1.20905,1.20875,1.20905,12600000.0
2009-04-17 02:44:00,1.20915,1.2092,1.20865,1.20875,26200000.0
2009-04-17 02:45:00,1.20905,1.20915,1.20875,1.20875,19400000.0
2009-04-17 02:46:00,1.20915,1.2093,1.20895,1.2093,12000000.0
2009-04-17 02:47:00,1.20905,1.20925,1.20905,1.20905,23200000.0
2009-04-17 02:48:00,1.20925,1.20925,1.20905,1.20905,11600000.0
2009-04-17 02:49:00,1.20925,1.20925,1.20905,1.20925,24200000.0
2009-04-17 02:50:00,1.2092,1.2094,1.20915,1.2094,30800000.0
2009-04-17 02:51:00,1.2095,1.20955,1.2084,1.20955,116200000.0
2009-04-17 02:52:00,1.2095,1.2095,1.2094,1.2095,51200000.0
2009-04-17 02:53:00,1.2095,1.21005,1.2095,1.2099,106199999.0
2009-04-17 02:54:00,1.2099,1.2099,1.2098,1.20985,107000000.0
2009-04-17 02:55:00,1.20975,1.2099,1.20955,1.2099,65400000.0
2009-04-17 02:56:00,1.20985,1.2101,1.20985,1.21,118800000.0
2009-04-17 02:57:00,1.21,1.21,1.20995,1.21,63000000.0
2009-04-17 02:58:00,1.21,1.21,1.20995,1.21,143600000.0
2009-04-17 02:59:00,1.21,1.2101,1.20995,1.21005,90800000.0
2009-04-17 03:00:00,1.2099,1.21,1.2095,1.20985,148800000.0
2009-04-17 03:01:00,1.20985,1.20985,1.2095,1.20965,249200000.0
2009-04-17 03:02:00,1.20965,1.2098,1.20965,1.20965,109800000.0
2009-04-17 03:03:00,1.20965,1.2098,1.20955,1.2096,166400000.0
2009-04-17 03:04:00,1.2096,1.20965,1.20955,1.20965,119000000.0
2009-04-17 03:05:00,1.2097,1.2098,1.2096,1.2096,17600000.0
2009-04-17 03:06:00,1.20965,1.2098,1.20965,1.2098,23800000.0
2009-04-17 03:07:00,1.20975,1.2103,1.2095,1.2103,33800000.0
2009-04-17 03:08:00,1.2103,1.2104,1.2098,1.2103,33200000.0
2009-04-17 03:09:00,1.2098,1.2104,1.20965,1.2104,59000000.0
2009-04-17 03:10:00,1.21035,1.21085,1.20975,1.21085,172400000.0
2009-04-17 03:11:00,1.2109,1.2109,1.2109,1.2109,3200000.0
2009-04-17 03:12:00,1.2109,1.211,1.2109,1.211,32000000.0
2009-04-17 03:13:00,1.211,1.21105,1.2103,1.21085,132600000.0
2009-04-17 03:14:00,1.21085,1.21085,1.21025,1.21055,105200000.0
2009-04-17 03:15:00,1.21035,1.2106,1.2103,1.21055,15600000.0
2009-04-17 03:16:00,1.2106,1.21065,1.21025,1.21065,15000000.0
2009-04-17 03:17:00,1.2108,1.2108,1.2102,1.2104,47600000.0
2009-04-17 03:18:00,1.2104,1.2104,1.2103,1.2104,64800000.0
2009-04-17 03:19:00,1.2103,1.2104,1.2103,1.2103,69200000.0
2009-04-17 03:20:00,1.21035,1.21085,1.2103,1.21085,138000000.0
2009-04-17 03:21:00,1.211,1.211,1.211,1.211,1000000.0
2009-04-17 03:22:00,1.2104,1.21045,1.2104,1.21045,27400000.0
2009-04-17 03:23:00,1.21045,1.2105,1.21045,1.2105,18200000.0
2009-04-17 03:24:00,1.2107,1.21075,1.2102,1.2107,21200000.0
2009-04-17 03:25:00,1.2108,1.2108,1.2104,1.2107,10000000.0
2009-04-17 03:26:00,1.2104,1.2107,1.2104,1.2105,9600000.0
2009-04-17 03:27:00,1.2105,1.21055,1.21045,1.21055,33400000.0
2009-04-17 03:28:00,1.21024,1.21054,1.20992,1.21054,214800000.0
2009-04-17 03:29:00,1.21042,1.21066,1.20999,1.21038,146200000.0
2009-04-17 03:30:00,1.2105,1.2105,1.2105,1.2105,4800000.0
2009-04-17 03:31:00,1.21042,1.21042,1.21018,1.21034,90400000.0
2009-04-17 03:32:00,1.21055,1.2106,1.21055,1.2106,24000000.0
2009-04-17 03:33:00,1.21055,1.21075,1.21055,1.21075,48200000.0
2009-04-17 03:34:00,1.2107,1.21095,1.2104,1.2104,113400000.0
2009-04-17 03:35:00,1.21055,1.2108,1.21045,1.21055,141400000.0
2009-04-17 03:36:00,1.21055,1.21065,1.21055,1.21065,38000000.0
2009-04-17 03:37:00,1.2107,1.2107,1.2105,1.2105,8400000.0
2009-04-17 03:38:00,1.2105,1.2106,1.21025,1.21035,14200000.0
2009-04-17 03:39:00,1.2104,1.2104,1.20945,1.21005,154400000.0
2009-04-17 03:40:00,1.2101,1.2101,1.2095,1.21,28600000.0
2009-04-17 03:41:00,1.21005,1.2104,1.20955,1.2104,53600000.0
2009-04-17 03:42:00,1.21045,1.2106,1.21005,1.21005,45600000.0
2009-04-17 03:43:00,1.21015,1.21025,1.20975,1.21025,32000000.0
2009-04-17 03:44:00,1.2104,1.2108,1.20985,1.2102,67000000.0
2009-04-17 03:45:00,1.21035,1.21055,1.21025,1.21025,65400000.0
2009-04-17 03:46:00,1.2104,1.21055,1.21035,1.2104,49600000.0
2009-04-17 03:47:00,1.2103,1.2103,1.2103,1.2103,4800000.0
2009-04-17 03:48:00,1.21035,1.21045,1.2102,1.21045,23200000.0
2009-04-17 03:49:00,1.2102,1.2102,1.2102,1.2102,7200000.0
2009-04-17 03:50:00,1.2102,1.2102,1.21005,1.2102,6000000.0
2009-04-17 03:51:00,1.2102,1.2105,1.2101,1.21045,13400000.0
2009-04-17 03:52:00,1.21025,1.2103,1.21025,1.2103,9000000.0
2009-04-17 03:53:00,1.2103,1.2103,1.2103,1.2103,8000000.0
2009-04-17 03:54:00,1.2103,1.2104,1.2103,1.2103,19000000.0
2009-04-17 03:55:00,1.2104,1.2104,1.2103,1.2103,9000000.0
2009-04-17 03:56:00,1.2105,1.2105,1.21025,1.2103,6400000.0
2009-04-17 03:57:00,1.21045,1.21045,1.21025,1.21025,4200000.0
2009-04-17 03:58:00,1.2105,1.2105,1.21,1.21,10600000.0
2009-04-17 03:59:00,1.21035,1.2105,1.2101,1.2104,21600000.0
2009-04-17 04:00:00,1.21045,1.2105,1.21,1.2101,25400000.0
2009-04-17 04:01:00,1.2104,1.2104,1.2101,1.2101,12000000.0
2009-04-17 04:02:00,1.2104,1.2107,1.21015,1.2105,12000000.0
2009-04-17 04:03:00,1.21025,1.2106,1.2102,1.2102,12000000.0
2009-04-17 04:04:00,1.2105,1.2105,1.2102,1.2102,6000000.0
2009-04-17 04:05:00,1.2102,1.2105,1.2102,1.21035,27800000.0
2009-04-17 04:06:00,1.2104,1.2105,1.21025,1.2104,55800000.0
2009-04-17 04:07:00,1.21007,1.21035,1.21007,1.21015,10000000.0
2009-04-17 04:08:00,1.2104,1.2104,1.2104,1.2104,9600000.0
2009-04-17 04:09:00,1.2104,1.2104,1.2104,1.2104,24000000.0
2009-04-17 04:10:00,1.21018,1.21021,1.21,1.21004,23200000.0
2009-04-17 04:11:00,1.2104,1.2104,1.2104,1.2104,28800000.0
2009-04-17 04:12:00,1.2103,1.2103,1.2103,1.2103,21600000.0
2009-04-17 04:13:00,1.21025,1.21036,1.21009,1.21035,17000000.0
2009-04-17 04:14:00,1.21035,1.21035,1.2103,1.2103,19400000.0
2009-04-17 04:15:00,1.2103,1.2103,1.2103,1.2103,14400000.0
2009-04-17 04:16:00,1.2103,1.2103,1.2103,1.2103,19200000.0
2009-04-17 04:17:00,1.21045,1.21045,1.21025,1.21025,5800000.0
2009-04-17 04:18:00,1.21017,1.21017,1.21005,1.21005,4600000.0
2009-04-17 04:19:00,1.2104,1.21045,1.2101,1.2101,6800000.0
2009-04-17 04:20:00,1.2102,1.2104,1.2101,1.2102,30400000.0
2009-04-17 04:21:00,1.2102,1.2105,1.2102,1.2105,26000000.0
2009-04-17 04:22:00,1.2106,1.2108,1.21,1.21075,19800000.0
2009-04-17 04:23:00,1.2109,1.2117,1.21065,1.2109,90400000.0
2009-04-17 04:24:00,1.211,1.2115,1.211,1.2112,71400000.0
2009-04-17 04:25:00,1.2112,1.21125,1.21075,1.211,42800000.0
2009-04-17 04:26:00,1.211,1.2114,1.21085,1.2114,18400000.0
2009-04-17 04:27:00,1.21135,1.21135,1.2108,1.211,48000000.0
2009-04-17 04:28:00,1.211,1.21115,1.21095,1.21095,17400000.0
2009-04-17 04:29:00,1.2111,1.2112,1.2111,1.2111,18600000.0
2009-04-17 04:30:00,1.21115,1.2112,1.2111,1.2111,71200000.0
2009-04-17 04:31:00,1.2112,1.21125,1.21115,1.21125,55200000.0
2009-04-17 04:32:00,1.21125,1.2114,1.21125,1.2113,47000000.0
2009-04-17 04:33:00,1.2113,1.2114,1.21125,1.2113,23800000.0
2009-04-17 04:34:00,1.2113,1.2113,1.2112,1.2112,115600000.0
2009-04-17 04:35:00,1.21135,1.21135,1.21115,1.21115,41600001.0
2009-04-17 04:36:00,1.21135,1.21135,1.2108,1.21105,121200001.0
2009-04-17 04:37:00,1.21105,1.2112,1.21095,1.21115,34200000.0
2009-04-17 04:38:00,1.21095,1.21135,1.21085,1.21135,12800000.0
2009-04-17 04:39:00,1.2114,1.2114,1.2109,1.2113,37200000.0
2009-04-17 04:40:00,1.21135,1.2114,1.2111,1.2114,21800000.0
2009-04-17 04:41:00,1.21105,1.21135,1.21105,1.21135,27400000.0
2009-04-17 04:42:00,1.21115,1.2114,1.21115,1.2114,54800000.0
2009-04-17 04:43:00,1.2112,1.21125,1.2112,1.2112,42600000.0
2009-04-17 04:44:00,1.21135,1.21165,1.21125,1.21125,19800000.0
2009-04-17 04:45:00,1.2114,1.2115,1.2111,1.2115,12000000.0
2009-04-17 04:46:00,1.21145,1.2115,1.21135,1.21145,30400000.0
2009-04-17 04:47:00,1.2115,1.2115,1.21145,1.2115,35600000.0
2009-04-17 04:48:00,1.2115,1.2115,1.21145,1.21145,60600000.0
2009-04-17 04:49:00,1.2115,1.2115,1.21145,1.21145,13400000.0
2009-04-17 04:50:00,1.21145,1.2115,1.2113,1.2114,99800000.0
2009-04-17 04:51:00,1.2113,1.2113,1.2113,1.2113,3200000.0
2009-04-17 04:52:00,1.2113,1.2113,1.2113,1.2113,3200000.0
2009-04-17 04:53:00,1.2115,1.2115,1.21125,1.21125,20200000.0
2009-04-17 04:54:00,1.21125,1.2115,1.21125,1.2115,23600000.0
2009-04-17 04:55:00,1.21145,1.2115,1.21145,1.21145,26000000.0
2009-04-17 04:56:00,1.21145,1.2115,1.21115,1.21145,53800000.0
2009-04-17 04:57:00,1.21145,1.21145,1.21125,1.21125,4200000.0
2009-04-17 04:58:00,1.21155,1.21155,1.2112,1.2112,18000000.0
2009-04-17 04:59:00,1.2114,1.2118,1.2111,1.2111,16800000.0
2009-04-17 05:00:00,1.2116,1.21165,1.21115,1.21115,9400000.0
2009-04-17 05:01:00,1.21115,1.21145,1.21115,1.21125,16000000.0
2009-04-17 05:02:00,1.21125,1.2114,1.21115,1.21115,16800000.0
2009-04-17 05:03:00,1.2114,1.2115,1.21115,1.2113,26600000.0
2009-04-17 05:04:00,1.21125,1.2118,1.2112,1.2118,31000000.0
2009-04-17 05:05:00,1.21125,1.21175,1.21125,1.21135,131600000.0
2009-04-17 05:06:00,1.2114,1.2115,1.2112,1.21135,46200000.0
2009-04-17 05:07:00,1.21145,1.21165,1.2112,1.2112,76600000.0
2009-04-17 05:08:00,1.21125,1.2118,1.21115,1.2118,29000000.0
2009-04-17 05:09:00,1.2118,1.2118,1.2118,1.2118,1200000.0
2009-04-17 05:10:00,1.2118,1.2118,1.2114,1.2114,5900000.0
2009-04-17 05:11:00,1.21125,1.2115,1.21125,1.2114,68400000.0
2009-04-17 05:12:00,1.2115,1.2115,1.2112,1.2115,54200000.0
2009-04-17 05:13:00,1.21145,1.2115,1.21115,1.21115,56000000.0
2009-04-17 05:14:00,1.2114,1.21145,1.2112,1.2112,9600000.0
2009-04-17 05:15:00,1.21125,1.2115,1.2112,1.2114,20200000.0
2009-04-17 05:16:00,1.21145,1.21145,1.2112,1.2112,8400000.0
2009-04-17 05:17:00,1.2114,1.2115,1.2112,1.2114,19400000.0
2009-04-17 05:18:00,1.2115,1.2115,1.21115,1.21135,49800000.0
2009-04-17 05:19:00,1.2112,1.2112,1.2112,1.2112,6000000.0
2009-04-17 05:20:00,1.2112,1.21125,1.21115,1.21115,81800000.0
2009-04-17 05:21:00,1.21115,1.21135,1.21115,1.21135,33600000.0
2009-04-17 05:22:00,1.21125,1.2114,1.21125,1.2114,28800000.0
2009-04-17 05:23:00,1.21135,1.21135,1.2113,1.2113,19200000.0
2009-04-17 05:24:00,1.21135,1.21135,1.21135,1.21135,4800000.0
2009-04-17 05:25:00,1.21135,1.21135,1.21125,1.21125,10100000.0
2009-04-17 05:26:00,1.21116,1.21134,1.21108,1.21125,36800000.0
2009-04-17 05:27:00,1.21125,1.21125,1.21125,1.21125,4800000.0
2009-04-17 05:28:00,1.2114,1.2119,1.2114,1.2119,60400000.0
2009-04-17 05:29:00,1.21195,1.2124,1.21155,1.2122,49600000.0
2009-04-17 05:30:00,1.2123,1.2123,1.2122,1.2123,14600000.0
2009-04-17 05:31:00,1.21235,1.21235,1.2119,1.2123,57800000.0
2009-04-17 05:32:00,1.2121,1.2126,1.2121,1.2122,35200000.0
2009-04-17 05:33:00,1.2123,1.2123,1.2116,1.21175,66400000.0
2009-04-17 05:34:00,1.21175,1.2119,1.21175,1.2119,85000000.0
2009-04-17 05:35:00,1.2118,1.2123,1.2116,1.21205,20600000.0
2009-04-17 05:36:00,1.21205,1.21205,1.21135,1.21135,18800000.0
2009-04-17 05:37:00,1.2115,1.2115,1.21145,1.21145,8400000.0
2009-04-17 05:38:00,1.21145,1.21185,1.21145,1.21185,27400000.0
2009-04-17 05:39:00,1.212,1.212,1.2119,1.2119,38000000.0
2009-04-17 05:40:00,1.212,1.212,1.2112,1.21135,49200000.0
2009-04-17 05:41:00,1.21135,1.2116,1.2099,1.21035,128200000.0
2009-04-17 05:42:00,1.21035,1.21065,1.2103,1.2103,28000000.0
2009-04-17 05:43:00,1.2104,1.2104,1.21015,1.2103,22800000.0
2009-04-17 05:44:00,1.2104,1.2105,1.2103,1.2105,12000000.0
2009-04-17 05:45:00,1.2105,1.2107,1.2104,1.2105,26800000.0
2009-04-17 05:46:00,1.2107,1.2107,1.2102,1.2102,26800000.0
2009-04-17 05:47:00,1.21045,1.2105,1.21045,1.2105,11400000.0
2009-04-17 05:48:00,1.21065,1.21075,1.2102,1.2102,24600000.0
2009-04-17 05:49:00,1.2108,1.2108,1.21045,1.2108,12600000.0
2009-04-17 05:50:00,1.2107,1.21105,1.21055,1.211,30600000.0
2009-04-17 05:51:00,1.21095,1.21095,1.21095,1.21095,8800000.0
2009-04-17 05:52:00,1.21095,1.2111,1.2106,1.21095,14400000.0
2009-04-17 05:53:00,1.2113,1.2114,1.2111,1.2114,22000000.0
2009-04-17 05:54:00,1.21119,1.21132,1.21113,1.21114,84000000.0
2009-04-17 05:55:00,1.21135,1.21135,1.21125,1.21135,49400000.0
2009-04-17 05:56:00,1.21135,1.21145,1.21135,1.21135,56400000.0
2009-04-17 05:57:00,1.21135,1.21145,1.21135,1.21135,79200000.0
2009-04-17 05:58:00,1.2113,1.2116,1.21125,1.21135,31400000.0
2009-04-17 05:59:00,1.2113,1.21155,1.21125,1.21125,17200000.0
2009-04-17 06:00:00,1.2113,1.21135,1.2113,1.21135,11400000.0
2009-04-17 06:01:00,1.21135,1.2114,1.2113,1.2114,16400000.0
2009-04-17 06:02:00,1.2114,1.2114,1.21135,1.21135,25200000.0
2009-04-17 06:03:00,1.2113,1.21135,1.2113,1.21135,5800000.0
2009-04-17 06:04:00,1.2113,1.2113,1.2113,1.2113,4800000.0
2009-04-17 06:05:00,1.2113,1.21145,1.2113,1.21145,10600000.0
2009-04-17 06:06:00,1.2115,1.2116,1.2115,1.2116,14400000.0
2009-04-17 06:07:00,1.21165,1.21165,1.21165,1.21165,4800000.0
2009-04-17 06:08:00,1.21175,1.21175,1.21155,1.2116,33400000.0
2009-04-17 06:09:00,1.2116,1.2116,1.2116,1.2116,33600000.0
2009-04-17 06:10:00,1.21205,1.21215,1.21205,1.21205,14400000.0
2009-04-17 06:11:00,1.21215,1.21215,1.21215,1.21215,9600000.0
2009-04-17 06:12:00,1.2122,1.2122,1.21215,1.2122,14400000.0
2009-04-17 06:13:00,1.21225,1.2127,1.21225,1.2127,63400000.0
2009-04-17 06:14:00,1.21275,1.21315,1.21275,1.21295,92600000.0
2009-04-17 06:15:00,1.21295,1.21305,1.21295,1.21305,17400000.0
2009-04-17 06:16:00,1.2131,1.2133,1.21285,1.21305,19000000.0
2009-04-17 06:17:00,1.21305,1.21325,1.21285,1.21325,16800000.0
2009-04-17 06:18:00,1.21305,1.21325,1.21285,1.213,24800000.0
2009-04-17 06:19:00,1.21315,1.2133,1.21295,1.21315,49200000.0
2009-04-17 06:20:00,1.2133,1.2133,1.213,1.2132,71200000.0
2009-04-17 06:21:00,1.21325,1.2135,1.21315,1.21315,23400000.0
2009-04-17 06:22:00,1.21315,1.2132,1.213,1.2131,64600000.0
2009-04-17 06:23:00,1.21305,1.2144,1.21305,1.2144,99200000.0
2009-04-17 06:24:00,1.21455,1.21455,1.2136,1.21445,173200000.0
2009-04-17 06:25:00,1.21445,1.21445,1.21365,1.214,64000000.0
2009-04-17 06:26:00,1.214,1.21425,1.2138,1.214,111200000.0
2009-04-17 06:27:00,1.21395,1.214,1.21345,1.21355,54200000.0
2009-04-17 06:28:00,1.21385,1.21445,1.21365,1.21435,231200000.0
2009-04-17 06:29:00,1.214,1.21465,1.21395,1.2141,69800000.0
2009-04-17 06:30:00,1.21415,1.2143,1.21395,1.2142,15600000.0
2009-04-17 06:31:00,1.2144,1.21465,1.2139,1.2141,92200000.0
2009-04-17 06:32:00,1.2141,1.2141,1.214,1.214,11000000.0
2009-04-17 06:33:00,1.214,1.2141,1.21355,1.2136,36200000.0
2009-04-17 06:34:00,1.21365,1.2139,1.2136,1.2138,39400000.0
2009-04-17 06:35:00,1.2138,1.2141,1.2138,1.214,10800000.0
2009-04-17 06:36:00,1.214,1.214,1.2139,1.2139,36000000.0
2009-04-17 06:37:00,1.2139,1.21405,1.2139,1.21405,71400000.0
2009-04-17 06:38:00,1.21405,1.2141,1.21395,1.21395,11800000.0
2009-04-17 06:39:00,1.21405,1.2143,1.2139,1.2143,24200000.0
2009-04-17 06:40:00,1.21385,1.2142,1.21385,1.21385,21400000.0
2009-04-17 06:41:00,1.2142,1.2143,1.21385,1.2142,49600000.0
2009-04-17 06:42:00,1.21425,1.2143,1.2139,1.2143,27200000.0
2009-04-17 06:43:00,1.21405,1.2141,1.214,1.214,29000000.0
2009-04-17 06:44:00,1.214,1.2141,1.2137,1.2137,29200000.0
2009-04-17 06:45:00,1.21395,1.2141,1.21395,1.214,5000000.0
2009-04-17 06:46:00,1.214,1.2141,1.214,1.2141,7000000.0
2009-04-17 06:47:00,1.214,1.214,1.214,1.214,2000000.0
2009-04-17 06:48:00,1.2137,1.2137,1.21285,1.21295,158800000.0
2009-04-17 06:49:00,1.213,1.213,1.2125,1.21255,10200000.0
2009-04-17 06:50:00,1.21255,1.21275,1.2125,1.2127,14400000.0
2009-04-17 06:51:00,1.21245,1.21295,1.21235,1.2128,70000000.0
2009-04-17 06:52:00,1.21275,1.2128,1.2124,1.2127,38400000.0
2009-04-17 06:53:00,1.2128,1.21295,1.21235,1.2125,35000000.0
2009-04-17 06:54:00,1.21245,1.2133,1.21235,1.21235,124000000.0
2009-04-17 06:55:00,1.2131,1.2131,1.2125,1.21285,32000000.0
2009-04-17 06:56:00,1.21305,1.21315,1.2123,1.213,106000000.0
2009-04-17 06:57:00,1.2131,1.21315,1.21265,1.213,31000000.0
2009-04-17 06:58:00,1.21305,1.2131,1.2125,1.2125,13200000.0
2009-04-17 06:59:00,1.21275,1.21275,1.21275,1.21275,1000000.0
2009-04-17 07:00:00,1.2127,1.21295,1.2125,1.21295,55200000.0
2009-04-17 07:01:00,1.21295,1.21295,1.2125,1.2129,266200000.0
2009-04-17 07:02:00,1.2129,1.213,1.2124,1.2129,128399999.0
2009-04-17 07:03:00,1.21285,1.21305,1.2122,1.21285,276800000.0
2009-04-17 07:04:00,1.2129,1.21295,1.2127,1.2129,121999999.0
2009-04-17 07:05:00,1.2129,1.21295,1.2129,1.21295,21000000.0
2009-04-17 07:06:00,1.2129,1.2129,1.2129,1.2129,16400000.0
2009-04-17 07:07:00,1.21295,1.21295,1.2129,1.2129,132999998.0
2009-04-17 07:08:00,1.21295,1.21295,1.2129,1.2129,83400000.0
2009-04-17 07:09:00,1.2129,1.2129,1.2129,1.2129,145200000.0
2009-04-17 07:10:00,1.21295,1.21295,1.21295,1.21295,24800000.0
2009-04-17 07:11:00,1.21295,1.21295,1.21295,1.21295,35400000.0
2009-04-17 07:12:00,1.21295,1.21295,1.21295,1.21295,6400000.0
2009-04-17 07:13:00,1.21279,1.21287,1.21245,1.21255,52800000.0
2009-04-17 07:14:00,1.21262,1.21267,1.2122,1.21267,76200000.0
2009-04-17 07:15:00,1.21279,1.21282,1.21272,1.21275,40000000.0
2009-04-17 07:16:00,1.21295,1.21295,1.21285,1.2129,36800000.0
2009-04-17 07:17:00,1.21295,1.21295,1.21295,1.21295,4800000.0
2009-04-17 07:18:00,1.21285,1.21298,1.21283,1.21293,75400000.0
2009-04-17 07:19:00,1.21285,1.21285,1.21249,1.21249,41800000.0
2009-04-17 07:20:00,1.21288,1.21288,1.21272,1.21285,23800000.0
2009-04-17 07:21:00,1.21295,1.21295,1.21295,1.21295,9600000.0
2009-04-17 07:22:00,1.21285,1.21285,1.21245,1.21245,23800000.0
2009-04-17 07:23:00,1.21281,1.21283,1.21269,1.21283,8800000.0
2009-04-17 07:24:00,1.2128,1.21283,1.21275,1.21275,14000000.0
2009-04-17 07:25:00,1.2125,1.21279,1.2125,1.21279,7000000.0
2009-04-17 07:26:00,1.21273,1.21288,1.21273,1.21285,26800000.0
2009-04-17 07:27:00,1.21296,1.21302,1.2129,1.21297,9200000.0
2009-04-17 07:28:00,1.21257,1.21285,1.21257,1.21278,26600000.0
2009-04-17 07:29:00,1.21282,1.21288,1.21279,1.21287,23600000.0
2009-04-17 07:30:00,1.21281,1.21281,1.2125,1.2125,67000000.0
2009-04-17 07:31:00,1.21295,1.21295,1.21285,1.21295,39200000.0
2009-04-17 07:32:00,1.21273,1.21289,1.21246,1.2127,23400000.0
2009-04-17 07:33:00,1.21295,1.21295,1.21295,1.21295,20000000.0
2009-04-17 07:34:00,1.21295,1.21295,1.2123,1.2123,4400000.0
2009-04-17 07:35:00,1.21245,1.21245,1.21245,1.21245,1200000.0
2009-04-17 07:36:00,1.21245,1.21245,1.21245,1.21245,1200000.0
2009-04-17 07:37:00,1.21245,1.21245,1.21245,1.21245,2400000.0
2009-04-17 07:38:00,1.21245,1.21245,1.21245,1.21245,2400000.0
2009-04-17 07:39:00,1.21245,1.21245,1.21245,1.21245,6000000.0
2009-04-17 07:40:00,1.21245,1.21245,1.21245,1.21245,4800000.0
2009-04-17 07:41:00,1.21245,1.21245,1.21245,1.21245,8400000.0
2009-04-17 07:42:00,1.21235,1.21243,1.2122,1.21233,150800000.0
2009-04-17 07:43:00,1.21225,1.21225,1.21225,1.21225,1200000.0
2009-04-17 07:44:00,1.2123,1.2123,1.211,1.211,15600000.0
2009-04-17 07:45:00,1.2111,1.2111,1.2105,1.2111,42800000.0
2009-04-17 07:46:00,1.2109,1.2109,1.2109,1.2109,8600000.0
2009-04-17 07:47:00,1.21095,1.2121,1.21095,1.2113,63000000.0
2009-04-17 07:48:00,1.21115,1.21115,1.21115,1.21115,20600000.0
2009-04-17 07:49:00,1.21115,1.21115,1.21115,1.21115,97200000.0
2009-04-17 07:50:00,1.21146,1.21146,1.21093,1.21093,48000000.0
2009-04-17 07:51:00,1.21139,1.21159,1.21139,1.2114,35000000.0
2009-04-17 07:52:00,1.21115,1.21125,1.2109,1.21095,23400000.0
2009-04-17 07:53:00,1.21105,1.2115,1.2109,1.2115,161600000.0
2009-04-17 07:54:00,1.2115,1.2115,1.2115,1.2115,15000000.0
2009-04-17 07:55:00,1.2115,1.2115,1.2115,1.2115,4000000.0
2009-04-17 07:56:00,1.2115,1.2115,1.2115,1.2115,2000000.0
2009-04-17 07:57:00,1.2115,1.21155,1.2114,1.21155,20000000.0
2009-04-17 07:58:00,1.21145,1.21165,1.2114,1.21165,49800000.0
2009-04-17 07:59:00,1.21185,1.2121,1.2117,1.2121,20000000.0
2009-04-17 08:00:00,1.2122,1.2125,1.21175,1.2119,63200000.0
2009-04-17 08:01:00,1.21205,1.21205,1.21205,1.21205,40800000.0
2009-04-17 08:02:00,1.2121,1.2121,1.2121,1.2121,12000000.0
2009-04-17 08:03:00,1.2121,1.21225,1.21205,1.21225,32000000.0
2009-04-17 08:04:00,1.21225,1.2135,1.2122,1.21325,131400000.0
2009-04-17 08:05:00,1.2135,1.21435,1.2133,1.21395,137000000.0
2009-04-17 08:06:00,1.214,1.214,1.2136,1.2138,113800000.0
2009-04-17 08:07:00,1.21375,1.2142,1.2137,1.2142,96600000.0
2009-04-17 08:08:00,1.2142,1.2144,1.2137,1.214,105200000.0
2009-04-17 08:09:00,1.2141,1.2141,1.2136,1.21385,57600000.0
2009-04-17 08:10:00,1.21375,1.21425,1.2137,1.21415,67400000.0
2009-04-17 08:11:00,1.2142,1.21435,1.2125,1.21285,155800000.0
2009-04-17 08:12:00,1.21295,1.2134,1.21265,1.2134,318400000.0
2009-04-17 08:13:00,1.21345,1.21345,1.2129,1.21315,106400000.0
2009-04-17 08:14:00,1.21315,1.21315,1.2129,1.213,146600000.0
2009-04-17 08:15:00,1.213,1.21315,1.213,1.21315,19600000.0
2009-04-17 08:16:00,1.21315,1.21315,1.21085,1.21175,212800000.0
2009-04-17 08:17:00,1.21175,1.2119,1.21175,1.2119,46400000.0
2009-04-17 08:18:00,1.212,1.21245,1.212,1.21245,73800000.0
2009-04-17 08:19:00,1.2127,1.2127,1.21245,1.21255,11200000.0
2009-04-17 08:20:00,1.2125,1.2125,1.21235,1.2125,74800000.0
2009-04-17 08:21:00,1.21245,1.21265,1.2124,1.21265,104600000.0
2009-04-17 08:22:00,1.21265,1.21265,1.21245,1.21245,61200000.0
2009-04-17 08:23:00,1.21255,1.21255,1.21255,1.21255,9600000.0
2009-04-17 08:24:00,1.21255,1.2127,1.2124,1.2125,96600000.0
2009-04-17 08:25:00,1.2125,1.2125,1.2125,1.2125,19200000.0
2009-04-17 08:26:00,1.2125,1.2125,1.2125,1.2125,9600000.0
2009-04-17 08:27:00,1.21245,1.21245,1.2124,1.2124,32200000.0
2009-04-17 08:28:00,1.2124,1.2124,1.21165,1.2118,147000000.0
2009-04-17 08:29:00,1.2118,1.2118,1.2111,1.2116,238200000.0
2009-04-17 08:30:00,1.21175,1.21235,1.21145,1.2117,168700000.0
2009-04-17 08:31:00,1.2118,1.2118,1.21095,1.211,262600000.0
2009-04-17 08:32:00,1.211,1.2115,1.2106,1.21115,183000000.0
2009-04-17 08:33:00,1.21135,1.2116,1.21045,1.21045,172600000.0
2009-04-17 08:34:00,1.2105,1.21075,1.21025,1.2106,139400000.0
2009-04-17 08:35:00,1.21055,1.2107,1.21015,1.21055,82000000.0
2009-04-17 08:36:00,1.2107,1.21075,1.21015,1.2103,123400000.0
2009-04-17 08:37:00,1.21045,1.2106,1.21045,1.2106,11200000.0
2009-04-17 08:38:00,1.2106,1.2107,1.2106,1.2107,21200000.0
2009-04-17 08:39:00,1.21065,1.2109,1.21065,1.2109,10800000.0
2009-04-17 08:40:00,1.21065,1.21065,1.2106,1.2106,15400000.0
2009-04-17 08:41:00,1.2106,1.2106,1.21055,1.21055,16000000.0
2009-04-17 08:42:00,1.21055,1.21135,1.21055,1.211,266600000.0
2009-04-17 08:43:00,1.21135,1.2117,1.21105,1.21165,206400000.0
2009-04-17 08:44:00,1.21175,1.21175,1.21115,1.2115,91000000.0
2009-04-17 08:45:00,1.2115,1.2117,1.2115,1.2117,11600000.0
2009-04-17 08:46:00,1.21165,1.21215,1.2116,1.21215,66800000.0
2009-04-17 08:47:00,1.2123,1.21255,1.21175,1.2118,95800000.0
2009-04-17 08:48:00,1.2119,1.21205,1.21135,1.21165,193200000.0
2009-04-17 08:49:00,1.21165,1.21175,1.21095,1.21105,299600000.0
2009-04-17 08:50:00,1.2113,1.2114,1.21095,1.2113,82200000.0
2009-04-17 08:51:00,1.21135,1.21135,1.21055,1.21055,87200000.0
2009-04-17 08:52:00,1.2107,1.2111,1.2107,1.2109,118800000.0
2009-04-17 08:53:00,1.21095,1.2111,1.21095,1.2111,29400000.0
2009-04-17 08:54:00,1.21115,1.2119,1.21115,1.2119,91800000.0
2009-04-17 08:55:00,1.2119,1.2124,1.21185,1.2124,126800000.0
2009-04-17 08:56:00,1.2125,1.2125,1.21175,1.2121,152800000.0
2009-04-17 08:57:00,1.212,1.21255,1.212,1.21225,55200000.0
2009-04-17 08:58:00,1.2122,1.2124,1.21215,1.21225,94600000.0
2009-04-17 08:59:00,1.2122,1.2123,1.2122,1.2123,131600000.0
2009-04-17 09:00:00,1.2121,1.21235,1.2118,1.21205,53200000.0
2009-04-17 09:01:00,1.2121,1.21305,1.21205,1.21245,282000000.0
2009-04-17 09:02:00,1.21225,1.2123,1.2113,1.2113,327200002.0
2009-04-17 09:03:00,1.2114,1.2119,1.21135,1.2117,286800000.0
2009-04-17 09:04:00,1.2117,1.21215,1.2112,1.21125,242600000.0
2009-04-17 09:05:00,1.21125,1.21185,1.21095,1.2114,246400001.0
2009-04-17 09:06:00,1.2114,1.2119,1.21085,1.21085,128200000.0
2009-04-17 09:07:00,1.21105,1.21115,1.21075,1.21075,328000003.0
2009-04-17 09:08:00,1.21055,1.2108,1.21035,1.21055,174000000.0
2009-04-17 09:09:00,1.2106,1.2108,1.2104,1.2105,78800000.0
2009-04-17 09:10:00,1.21045,1.21085,1.2104,1.21075,87600000.0
2009-04-17 09:11:00,1.21075,1.21075,1.21015,1.21015,175000000.0
2009-04-17 09:12:00,1.2105,1.2105,1.2103,1.21045,27400000.0
2009-04-17 09:13:00,1.2105,1.2105,1.21025,1.2105,26800000.0
2009-04-17 09:14:00,1.2105,1.21065,1.21025,1.2105,31800000.0
2009-04-17 09:15:00,1.2105,1.2108,1.21045,1.2108,71200000.0
2009-04-17 09:16:00,1.2107,1.21095,1.2107,1.2108,114200000.0
2009-04-17 09:17:00,1.21085,1.21095,1.2106,1.21065,34400000.0
2009-04-17 09:18:00,1.21065,1.21095,1.21015,1.21025,194800000.0
2009-04-17 09:19:00,1.2104,1.2105,1.2101,1.2104,78600000.0
2009-04-17 09:20:00,1.2105,1.21065,1.21035,1.2106,178600000.0
2009-04-17 09:21:00,1.2106,1.21075,1.21035,1.21045,72600000.0
2009-04-17 09:22:00,1.2103,1.2105,1.21015,1.21025,113200000.0
2009-04-17 09:23:00,1.21025,1.2103,1.21,1.21005,112400000.0
2009-04-17 09:24:00,1.21005,1.21035,1.20995,1.21035,206000000.0
2009-04-17 09:25:00,1.21035,1.2105,1.2103,1.2103,216800000.0
2009-04-17 09:26:00,1.2103,1.2103,1.2102,1.21025,207800002.0
2009-04-17 09:27:00,1.21025,1.21035,1.21015,1.21015,156000000.0
2009-04-17 09:28:00,1.21015,1.21035,1.2101,1.2102,62600000.0
2009-04-17 09:29:00,1.2102,1.2103,1.2102,1.2103,34800000.0
2009-04-17 09:30:00,1.2104,1.211,1.2104,1.2106,118200000.0
2009-04-17 09:31:00,1.2106,1.2111,1.2106,1.2111,84000000.0
2009-04-17 09:32:00,1.2111,1.2111,1.21065,1.21095,102800000.0
2009-04-17 09:33:00,1.21095,1.21095,1.2109,1.2109,32000000.0
2009-04-17 09:34:00,1.21095,1.21115,1.2109,1.21095,95600000.0
2009-04-17 09:35:00,1.211,1.21105,1.211,1.211,44800000.0
2009-04-17 09:36:00,1.21105,1.21105,1.21105,1.21105,9600000.0
2009-04-17 09:37:00,1.21105,1.21155,1.21105,1.21155,41200000.0
2009-04-17 09:38:00,1.21155,1.212,1.21155,1.21195,57400000.0
2009-04-17 09:39:00,1.2121,1.2124,1.2116,1.2118,124000000.0
2009-04-17 09:40:00,1.2118,1.2118,1.2116,1.21175,21200000.0
2009-04-17 09:41:00,1.2118,1.2118,1.21155,1.21155,31600000.0
2009-04-17 09:42:00,1.21175,1.2118,1.2113,1.2118,198600000.0
2009-04-17 09:43:00,1.21155,1.2118,1.2115,1.2118,53000000.0
2009-04-17 09:44:00,1.21175,1.2118,1.2113,1.2113,95800000.0
2009-04-17 09:45:00,1.21135,1.21155,1.2113,1.21155,104600000.0
2009-04-17 09:46:00,1.21155,1.2116,1.2115,1.2115,68600000.0
2009-04-17 09:47:00,1.2115,1.2116,1.21145,1.2115,95800000.0
2009-04-17 09:48:00,1.21145,1.2116,1.21135,1.21155,71800000.0
2009-04-17 09:49:00,1.21155,1.21165,1.2115,1.21155,87200000.0
2009-04-17 09:50:00,1.21155,1.21165,1.21155,1.2116,58800000.0
2009-04-17 09:51:00,1.2116,1.21175,1.21155,1.21175,54800000.0
2009-04-17 09:52:00,1.21175,1.21175,1.2112,1.2117,56400000.0
2009-04-17 09:53:00,1.21175,1.21175,1.21175,1.21175,6200000.0
2009-04-17 09:54:00,1.21175,1.21175,1.21125,1.21125,67200000.0
2009-04-17 09:55:00,1.2113,1.21195,1.2113,1.21195,72400000.0
2009-04-17 09:56:00,1.21185,1.21205,1.21165,1.21205,174800000.0
2009-04-17 09:57:00,1.21215,1.21235,1.21215,1.2123,215599998.0
2009-04-17 09:58:00,1.21235,1.21295,1.21235,1.2125,53000000.0
2009-04-17 09:59:00,1.21255,1.21365,1.2125,1.2133,205999999.0
2009-04-17 10:00:00,1.21305,1.21325,1.21275,1.2132,157200000.0
2009-04-17 10:01:00,1.2132,1.2136,1.21285,1.21305,137000000.0
2009-04-17 10:02:00,1.2135,1.2135,1.21305,1.21345,232800000.0
2009-04-17 10:03:00,1.21345,1.21345,1.21295,1.21325,156200000.0
2009-04-17 10:04:00,1.21325,1.2134,1.213,1.2131,146200000.0
2009-04-17 10:05:00,1.2131,1.2132,1.213,1.213,37600000.0
2009-04-17 10:06:00,1.21305,1.21305,1.2126,1.213,44000000.0
2009-04-17 10:07:00,1.213,1.213,1.2129,1.2129,11000000.0
2009-04-17 10:08:00,1.21295,1.2134,1.21285,1.213,50600000.0
2009-04-17 10:09:00,1.2131,1.21365,1.2128,1.2133,195200000.0
2009-04-17 10:10:00,1.2134,1.2137,1.2129,1.2133,277032001.0
2009-04-17 10:11:00,1.21335,1.21355,1.21305,1.21355,323600000.0
2009-04-17 10:12:00,1.21355,1.21365,1.21345,1.2135,114400000.0
2009-04-17 10:13:00,1.2135,1.214,1.2135,1.214,90200000.0
2009-04-17 10:14:00,1.21395,1.21435,1.21365,1.214,111400000.0
2009-04-17 10:15:00,1.21405,1.2143,1.214,1.21405,194600000.0
2009-04-17 10:16:00,1.21405,1.21425,1.21405,1.21415,56600000.0
2009-04-17 10:17:00,1.21415,1.2143,1.2139,1.2139,196800001.0
2009-04-17 10:18:00,1.214,1.21405,1.214,1.214,26600000.0
2009-04-17 10:19:00,1.214,1.21445,1.214,1.21425,264199999.0
2009-04-17 10:20:00,1.21435,1.2144,1.2142,1.21435,130000000.0
2009-04-17 10:21:00,1.21435,1.21435,1.21405,1.21405,434400000.0
2009-04-17 10:22:00,1.21405,1.2141,1.2136,1.2141,213200000.0
2009-04-17 10:23:00,1.21415,1.2142,1.21395,1.2142,119600000.0
2009-04-17 10:24:00,1.2141,1.2148,1.2141,1.2147,87800000.0
2009-04-17 10:25:00,1.2147,1.2147,1.21445,1.21445,19200000.0
2009-04-17 10:26:00,1.21445,1.21445,1.2141,1.21415,71800000.0
2009-04-17 10:27:00,1.21425,1.2143,1.214,1.2143,57400000.0
2009-04-17 10:28:00,1.2143,1.21445,1.21385,1.21395,112000000.0
2009-04-17 10:29:00,1.2139,1.2141,1.2138,1.2138,56200000.0
2009-04-17 10:30:00,1.21395,1.214,1.2139,1.214,53800000.0
2009-04-17 10:31:00,1.214,1.2143,1.2138,1.21425,86800000.0
2009-04-17 10:32:00,1.21425,1.2143,1.2141,1.2141,23800000.0
2009-04-17 10:33:00,1.2141,1.21425,1.2141,1.21415,56000000.0
2009-04-17 10:34:00,1.21415,1.21445,1.21415,1.21435,216600000.0
2009-04-17 10:35:00,1.21425,1.2143,1.2138,1.2138,30000000.0
2009-04-17 10:36:00,1.2139,1.2142,1.2138,1.2142,62600000.0
2009-04-17 10:37:00,1.21415,1.2145,1.2141,1.2142,18200000.0
2009-04-17 10:38:00,1.2142,1.2142,1.214,1.2142,32200000.0
2009-04-17 10:39:00,1.2143,1.2143,1.21385,1.21395,40000000.0
2009-04-17 10:40:00,1.21395,1.21405,1.21395,1.214,27400000.0
2009-04-17 10:41:00,1.214,1.214,1.21395,1.21395,34400000.0
2009-04-17 10:42:00,1.21395,1.21395,1.2137,1.2137,38600000.0
2009-04-17 10:43:00,1.2137,1.2137,1.21365,1.2137,85600000.0
2009-04-17 10:44:00,1.21375,1.21375,1.21265,1.2132,88800000.0
2009-04-17 10:45:00,1.2132,1.2132,1.2125,1.2129,119200000.0
2009-04-17 10:46:00,1.2131,1.2132,1.21245,1.21265,47000000.0
2009-04-17 10:47:00,1.2125,1.21295,1.2123,1.21295,134400000.0
2009-04-17 10:48:00,1.21255,1.21325,1.21255,1.2131,114000000.0
2009-04-17 10:49:00,1.2131,1.2131,1.21305,1.21305,10600000.0
2009-04-17 10:50:00,1.2131,1.2131,1.21305,1.21305,19600000.0
2009-04-17 10:51:00,1.21305,1.21305,1.213,1.213,81999999.0
2009-04-17 10:52:00,1.2131,1.21325,1.21305,1.2132,41600000.0
2009-04-17 10:53:00,1.21305,1.21325,1.21305,1.2131,26400000.0
2009-04-17 10:54:00,1.2131,1.2132,1.2131,1.2131,69800000.0
2009-04-17 10:55:00,1.2131,1.2132,1.21305,1.2132,62200000.0
2009-04-17 10:56:00,1.2132,1.2132,1.2122,1.2123,73500000.0
2009-04-17 10:57:00,1.21235,1.21245,1.212,1.2123,72100000.0
2009-04-17 10:58:00,1.2123,1.21365,1.2122,1.21315,168200000.0
2009-04-17 10:59:00,1.2132,1.2146,1.2132,1.2146,223399996.0
2009-04-17 11:00:00,1.2146,1.21465,1.21345,1.2135,105600000.0
2009-04-17 11:01:00,1.2135,1.2141,1.2135,1.2141,135000000.0
2009-04-17 11:02:00,1.21405,1.21415,1.2134,1.21395,269800000.0
2009-04-17 11:03:00,1.21395,1.21395,1.21345,1.2135,99200000.0
2009-04-17 11:04:00,1.21355,1.21355,1.21285,1.21345,172000000.0
2009-04-17 11:05:00,1.21345,1.2136,1.21335,1.21355,104200000.0
2009-04-17 11:06:00,1.2135,1.21355,1.21345,1.21345,49400000.0
2009-04-17 11:07:00,1.2134,1.2135,1.213,1.21305,196000001.0
2009-04-17 11:08:00,1.2131,1.2132,1.2129,1.2131,75000000.0
2009-04-17 11:09:00,1.2129,1.2132,1.21285,1.21285,37000000.0
2009-04-17 11:10:00,1.21295,1.2133,1.2128,1.2129,135000000.0
2009-04-17 11:11:00,1.2129,1.2134,1.2127,1.2128,212200000.0
2009-04-17 11:12:00,1.21295,1.213,1.2127,1.2127,71600000.0
2009-04-17 11:13:00,1.2127,1.21275,1.21265,1.21275,113200000.0
2009-04-17 11:14:00,1.21275,1.2131,1.21275,1.21305,124200000.0
2009-04-17 11:15:00,1.2128,1.2131,1.2128,1.2131,37600000.0
2009-04-17 11:16:00,1.2131,1.2131,1.2131,1.2131,19200000.0
2009-04-17 11:17:00,1.2131,1.2131,1.2128,1.2128,82800000.0
2009-04-17 11:18:00,1.2128,1.2134,1.2128,1.2129,115400000.0
2009-04-17 11:19:00,1.2129,1.2133,1.21275,1.2132,50800000.0
2009-04-17 11:20:00,1.2133,1.2133,1.21285,1.2132,33600000.0
2009-04-17 11:21:00,1.21325,1.2135,1.2129,1.2135,46800000.0
2009-04-17 11:22:00,1.21315,1.2133,1.2131,1.2133,49600000.0
2009-04-17 11:23:00,1.2131,1.21445,1.2131,1.2141,215000000.0
2009-04-17 11:24:00,1.21445,1.2146,1.214,1.21445,75100000.0
2009-04-17 11:25:00,1.21445,1.2145,1.2139,1.21435,63800000.0
2009-04-17 11:26:00,1.2144,1.2148,1.2144,1.21475,133600000.0
2009-04-17 11:27:00,1.21475,1.2155,1.2144,1.2155,131800000.0
2009-04-17 11:28:00,1.2153,1.2155,1.21465,1.2151,418600000.0
2009-04-17 11:29:00,1.21515,1.21515,1.21415,1.21475,188800000.0
2009-04-17 11:30:00,1.21475,1.21475,1.21405,1.2145,113000000.0
2009-04-17 11:31:00,1.21425,1.21505,1.21425,1.2145,44400000.0
2009-04-17 11:32:00,1.2146,1.2149,1.2145,1.2148,67400000.0
2009-04-17 11:33:00,1.21485,1.21525,1.2143,1.21435,191399999.0
2009-04-17 11:34:00,1.21445,1.21455,1.21425,1.21455,105200000.0
2009-04-17 11:35:00,1.21455,1.21455,1.2136,1.2136,112800000.0
2009-04-17 11:36:00,1.2138,1.21395,1.2135,1.2135,108600000.0
2009-04-17 11:37:00,1.2135,1.2135,1.2132,1.2133,160800000.0
2009-04-17 11:38:00,1.2133,1.2136,1.2133,1.2134,131600000.0
2009-04-17 11:39:00,1.2134,1.2136,1.21255,1.2133,147400000.0
2009-04-17 11:40:00,1.2133,1.21405,1.2132,1.2135,234400000.0
2009-04-17 11:41:00,1.21335,1.21365,1.21335,1.21365,141000000.0
2009-04-17 11:42:00,1.2136,1.21375,1.21335,1.21365,174200000.0
2009-04-17 11:43:00,1.2137,1.2137,1.21315,1.2133,33000000.0
2009-04-17 11:44:00,1.2133,1.2133,1.21275,1.2131,143200000.0
2009-04-17 11:45:00,1.21315,1.21375,1.2129,1.21375,447200001.0
2009-04-17 11:46:00,1.2137,1.21375,1.2132,1.21345,479200000.0
2009-04-17 11:47:00,1.21355,1.21375,1.21355,1.21365,39400000.0
2009-04-17 11:48:00,1.21365,1.21385,1.21365,1.2137,72200000.0
2009-04-17 11:49:00,1.2137,1.2137,1.2132,1.2132,107000000.0
2009-04-17 11:50:00,1.21285,1.21335,1.21265,1.2127,189000000.0
2009-04-17 11:51:00,1.21285,1.21325,1.21255,1.21325,171800000.0
2009-04-17 11:52:00,1.2132,1.21325,1.21285,1.21315,46000000.0
2009-04-17 11:53:00,1.21315,1.21345,1.21305,1.2134,32800000.0
2009-04-17 11:54:00,1.2134,1.2141,1.2134,1.2136,160400000.0
2009-04-17 11:55:00,1.2136,1.2137,1.21355,1.2136,67800000.0
2009-04-17 11:56:00,1.21355,1.21375,1.21345,1.2137,280200000.0
2009-04-17 11:57:00,1.2137,1.21385,1.21305,1.21305,226200000.0
2009-04-17 11:58:00,1.2131,1.2134,1.21295,1.2134,238600000.0
2009-04-17 11:59:00,1.2135,1.21405,1.21325,1.2134,278399999.0
2009-04-17 12:00:00,1.2135,1.21365,1.2133,1.2134,273200000.0
2009-04-17 12:01:00,1.2134,1.2134,1.2133,1.2134,113200000.0
2009-04-17 12:02:00,1.2134,1.2134,1.2133,1.2133,18600000.0
2009-04-17 12:03:00,1.21335,1.2134,1.2133,1.2133,36000000.0
2009-04-17 12:04:00,1.21325,1.2134,1.2132,1.21325,66800000.0
2009-04-17 12:05:00,1.2127,1.21305,1.2127,1.21295,129000000.0
2009-04-17 12:06:00,1.21295,1.2134,1.2129,1.2129,295200000.0
2009-04-17 12:07:00,1.2129,1.2134,1.2129,1.2134,151200000.0
2009-04-17 12:08:00,1.21345,1.21395,1.21325,1.21395,123000000.0
2009-04-17 12:09:00,1.21395,1.21435,1.21365,1.2142,129800000.0
2009-04-17 12:10:00,1.21435,1.21445,1.2134,1.2134,169200000.0
2009-04-17 12:11:00,1.21335,1.2136,1.21325,1.21325,214000000.0
2009-04-17 12:12:00,1.2132,1.2132,1.21285,1.21305,73800000.0
2009-04-17 12:13:00,1.21305,1.2131,1.21265,1.21265,122200000.0
2009-04-17 12:14:00,1.2127,1.2128,1.2125,1.2127,48200000.0
2009-04-17 12:15:00,1.2127,1.2129,1.21255,1.2128,153600000.0
2009-04-17 12:16:00,1.2128,1.21305,1.2128,1.213,62400000.0
2009-04-17 12:17:00,1.213,1.21315,1.21245,1.2128,364400000.0
2009-04-17 12:18:00,1.2128,1.213,1.21255,1.21255,59400000.0
2009-04-17 12:19:00,1.21255,1.21265,1.21255,1.21265,14600000.0
2009-04-17 12:20:00,1.21265,1.21285,1.21255,1.21265,42600000.0
2009-04-17 12:21:00,1.21275,1.21285,1.2126,1.21265,86400000.0
2009-04-17 12:22:00,1.2126,1.2129,1.21255,1.21285,39000000.0
2009-04-17 12:23:00,1.21285,1.21285,1.2126,1.2128,62400000.0
2009-04-17 12:24:00,1.2128,1.213,1.2122,1.2125,72400000.0
2009-04-17 12:25:00,1.2125,1.21265,1.2125,1.21265,16800000.0
2009-04-17 12:26:00,1.21275,1.2128,1.21225,1.21225,28200000.0
2009-04-17 12:27:00,1.21195,1.21235,1.21155,1.212,320400000.0
2009-04-17 12:28:00,1.21195,1.21195,1.21155,1.2116,110800000.0
2009-04-17 12:29:00,1.2116,1.21175,1.2115,1.21175,116800000.0
2009-04-17 12:30:00,1.21165,1.21185,1.2101,1.21105,293799999.0
2009-04-17 12:31:00,1.21105,1.21135,1.2108,1.21135,190600000.0
2009-04-17 12:32:00,1.21135,1.2122,1.211,1.2111,129200000.0
2009-04-17 12:33:00,1.2112,1.21165,1.211,1.21165,114000000.0
2009-04-17 12:34:00,1.2116,1.2116,1.21025,1.21065,199799999.0
2009-04-17 12:35:00,1.21095,1.21165,1.21075,1.2115,182800000.0
2009-04-17 12:36:00,1.21155,1.21155,1.2112,1.2113,57000000.0
2009-04-17 12:37:00,1.2113,1.2114,1.211,1.211,175000000.0
2009-04-17 12:38:00,1.21125,1.21125,1.2101,1.2101,266000000.0
2009-04-17 12:39:00,1.21015,1.21015,1.2094,1.20945,174600000.0
2009-04-17 12:40:00,1.2096,1.2098,1.20925,1.2093,131400000.0
2009-04-17 12:41:00,1.2093,1.2097,1.2093,1.2097,105600000.0
2009-04-17 12:42:00,1.2097,1.21005,1.2097,1.21005,49600000.0
2009-04-17 12:43:00,1.21005,1.2102,1.2095,1.2098,105000000.0
2009-04-17 12:44:00,1.2098,1.2099,1.2096,1.2099,32600000.0
2009-04-17 12:45:00,1.2099,1.2106,1.2099,1.2104,103000000.0
2009-04-17 12:46:00,1.2105,1.21075,1.2103,1.21075,91200000.0
2009-04-17 12:47:00,1.2109,1.2109,1.2095,1.2095,190000000.0
2009-04-17 12:48:00,1.2096,1.20985,1.2095,1.2098,165000000.0
2009-04-17 12:49:00,1.20985,1.2103,1.20965,1.20965,171800000.0
2009-04-17 12:50:00,1.20965,1.20975,1.20835,1.2084,233599999.0
2009-04-17 12:51:00,1.2083,1.20845,1.20805,1.2084,141200000.0
2009-04-17 12:52:00,1.20835,1.20855,1.2083,1.2083,70000000.0
2009-04-17 12:53:00,1.2083,1.20835,1.2083,1.20835,105600000.0
2009-04-17 12:54:00,1.20845,1.2085,1.2083,1.2084,190400001.0
2009-04-17 12:55:00,1.2084,1.2088,1.20835,1.20875,174800000.0
2009-04-17 12:56:00,1.20885,1.2093,1.2088,1.2091,92800000.0
2009-04-17 12:57:00,1.20905,1.2097,1.20905,1.20955,356800000.0
2009-04-17 12:58:00,1.20955,1.2097,1.20895,1.20925,210600000.0
2009-04-17 12:59:00,1.2093,1.2097,1.20885,1.20895,109400000.0
2009-04-17 13:00:00,1.20895,1.20945,1.2083,1.2091,279200000.0
2009-04-17 13:01:00,1.20915,1.21015,1.2087,1.20905,249600000.0
2009-04-17 13:02:00,1.20905,1.20905,1.20835,1.2088,141200000.0
2009-04-17 13:03:00,1.2086,1.2088,1.2085,1.2087,97000000.0
2009-04-17 13:04:00,1.2087,1.20895,1.2085,1.20865,108800000.0
2009-04-17 13:05:00,1.2087,1.20885,1.20855,1.20885,55600000.0
2009-04-17 13:06:00,1.20865,1.20925,1.2086,1.2087,175900000.0
2009-04-17 13:07:00,1.2087,1.2089,1.2086,1.2088,129000000.0
2009-04-17 13:08:00,1.2086,1.20885,1.20845,1.20845,99800000.0
2009-04-17 13:09:00,1.20855,1.2086,1.20855,1.2086,60600000.0
2009-04-17 13:10:00,1.2086,1.20875,1.2086,1.20865,72600000.0
2009-04-17 13:11:00,1.20865,1.20865,1.20835,1.2084,96600000.0
2009-04-17 13:12:00,1.2084,1.209,1.2082,1.209,96200000.0
2009-04-17 13:13:00,1.20905,1.2093,1.20865,1.20925,159400000.0
2009-04-17 13:14:00,1.2093,1.2093,1.2088,1.209,64200000.0
2009-04-17 13:15:00,1.2092,1.20925,1.209,1.2092,17400000.0
2009-04-17 13:16:00,1.20895,1.2093,1.20895,1.209,18200000.0
2009-04-17 13:17:00,1.2093,1.2103,1.2093,1.20985,67400000.0
2009-04-17 13:18:00,1.20985,1.21015,1.2095,1.2096,45800000.0
2009-04-17 13:19:00,1.2096,1.2102,1.2096,1.2099,142800000.0
2009-04-17 13:20:00,1.20985,1.21035,1.20985,1.2103,59400000.0
2009-04-17 13:21:00,1.2103,1.2112,1.2103,1.21065,124000000.0
2009-04-17 13:22:00,1.21065,1.2107,1.2104,1.21045,104200000.0
2009-04-17 13:23:00,1.21045,1.2107,1.2104,1.2107,136400000.0
2009-04-17 13:24:00,1.21055,1.21065,1.21045,1.21055,149600000.0
2009-04-17 13:25:00,1.21055,1.21095,1.21055,1.2107,164000000.0
2009-04-17 13:26:00,1.21065,1.2111,1.21065,1.2111,143400000.0
2009-04-17 13:27:00,1.211,1.211,1.2107,1.2107,60000000.0
2009-04-17 13:28:00,1.2107,1.21085,1.2107,1.21075,125400000.0
2009-04-17 13:29:00,1.21075,1.21105,1.21075,1.211,53600000.0
2009-04-17 13:30:00,1.211,1.211,1.21095,1.211,27000000.0
2009-04-17 13:31:00,1.211,1.211,1.21075,1.211,72200000.0
2009-04-17 13:32:00,1.21075,1.21125,1.21075,1.2111,114000000.0
2009-04-17 13:33:00,1.211,1.21125,1.211,1.211,97600000.0
2009-04-17 13:34:00,1.2111,1.2111,1.21075,1.2111,73200000.0
2009-04-17 13:35:00,1.2111,1.21115,1.21075,1.2108,174000000.0
2009-04-17 13:36:00,1.21095,1.211,1.2108,1.211,12600000.0
2009-04-17 13:37:00,1.2109,1.211,1.21075,1.21075,10000000.0
2009-04-17 13:38:00,1.2108,1.211,1.21065,1.21065,80000000.0
2009-04-17 13:39:00,1.21065,1.2108,1.2106,1.21065,102600000.0
2009-04-17 13:40:00,1.21065,1.2107,1.20995,1.2101,172800000.0
2009-04-17 13:41:00,1.2102,1.2102,1.20975,1.2099,143000000.0
2009-04-17 13:42:00,1.2099,1.21,1.20945,1.2095,89400000.0
2009-04-17 13:43:00,1.2095,1.2095,1.2093,1.20935,93200000.0
2009-04-17 13:44:00,1.2093,1.20935,1.2091,1.2092,119599996.0
2009-04-17 13:45:00,1.2093,1.2102,1.2093,1.2101,64400000.0
2009-04-17 13:46:00,1.2103,1.21125,1.2103,1.21125,187800000.0
2009-04-17 13:47:00,1.21125,1.2117,1.21125,1.2116,364200000.0
2009-04-17 13:48:00,1.2117,1.2137,1.2114,1.2125,220800000.0
2009-04-17 13:49:00,1.2124,1.21255,1.212,1.21205,216000000.0
2009-04-17 13:50:00,1.21205,1.2126,1.2118,1.2125,133800000.0
2009-04-17 13:51:00,1.2125,1.2125,1.21195,1.212,163800000.0
2009-04-17 13:52:00,1.212,1.21245,1.21175,1.212,355200000.0
2009-04-17 13:53:00,1.21205,1.21215,1.21175,1.2121,48600000.0
2009-04-17 13:54:00,1.21185,1.21195,1.2116,1.2119,259400000.0
2009-04-17 13:55:00,1.2119,1.212,1.21175,1.2119,160600000.0
2009-04-17 13:56:00,1.2119,1.2119,1.2119,1.2119,55000000.0
2009-04-17 13:57:00,1.2119,1.21195,1.2119,1.21195,55000000.0
2009-04-17 13:58:00,1.2121,1.2121,1.21135,1.21145,208800000.0
2009-04-17 13:59:00,1.21155,1.2116,1.21095,1.2112,237199998.0
2009-04-17 14:00:00,1.2112,1.21165,1.2111,1.2116,71400000.0
2009-04-17 14:01:00,1.2116,1.2116,1.2111,1.2111,191800000.0
2009-04-17 14:02:00,1.2113,1.2117,1.2113,1.2117,289800005.0
2009-04-17 14:03:00,1.2117,1.2117,1.211,1.21115,222000001.0
2009-04-17 14:04:00,1.21115,1.21115,1.2108,1.21095,326600000.0
2009-04-17 14:05:00,1.21095,1.21105,1.21085,1.21095,223600000.0
2009-04-17 14:06:00,1.21095,1.21115,1.21095,1.21105,162600000.0
2009-04-17 14:07:00,1.21105,1.2114,1.21105,1.2114,151599999.0
2009-04-17 14:08:00,1.2114,1.2116,1.2114,1.21145,231600000.0
2009-04-17 14:09:00,1.21145,1.21175,1.21145,1.21145,252600000.0
2009-04-17 14:10:00,1.21145,1.2117,1.21145,1.21165,337400002.0
2009-04-17 14:11:00,1.21165,1.2119,1.21145,1.2118,421000001.0
2009-04-17 14:12:00,1.2118,1.21185,1.21085,1.21085,310800000.0
2009-04-17 14:13:00,1.21095,1.21105,1.21095,1.211,96400000.0
2009-04-17 14:14:00,1.211,1.21105,1.2109,1.21095,139200000.0
2009-04-17 14:15:00,1.21095,1.21095,1.21055,1.2107,204200000.0
2009-04-17 14:16:00,1.21075,1.21095,1.2106,1.21065,286400000.0
2009-04-17 14:17:00,1.21075,1.2108,1.21075,1.2108,20000000.0
2009-04-17 14:18:00,1.21075,1.21075,1.2101,1.2104,149200000.0
2009-04-17 14:19:00,1.21045,1.2107,1.21035,1.21055,369000000.0
2009-04-17 14:20:00,1.21055,1.21055,1.2099,1.21005,351600000.0
2009-04-17 14:21:00,1.21005,1.21005,1.2094,1.2094,283000000.0
2009-04-17 14:22:00,1.20945,1.20985,1.20915,1.2095,472600000.0
2009-04-17 14:23:00,1.2095,1.20985,1.20945,1.20965,535800000.0
2009-04-17 14:24:00,1.20965,1.2102,1.20965,1.21,261800000.0
2009-04-17 14:25:00,1.2101,1.2104,1.2099,1.21035,248200000.0
2009-04-17 14:26:00,1.21035,1.2105,1.21035,1.2105,140000000.0
2009-04-17 14:27:00,1.21055,1.2108,1.21055,1.2108,110600000.0
2009-04-17 14:28:00,1.21075,1.21075,1.21075,1.21075,69600000.0
2009-04-17 14:29:00,1.21075,1.2108,1.2106,1.21065,448000000.0
2009-04-17 14:30:00,1.21065,1.2112,1.21065,1.2111,329600001.0
2009-04-17 14:31:00,1.2111,1.21145,1.21105,1.2112,397199998.0
2009-04-17 14:32:00,1.21135,1.2116,1.2111,1.21135,250000000.0
2009-04-17 14:33:00,1.21145,1.21165,1.2112,1.21125,276200000.0
2009-04-17 14:34:00,1.21125,1.2115,1.21095,1.21135,218200000.0
2009-04-17 14:35:00,1.21155,1.2122,1.21135,1.2117,551600000.0
2009-04-17 14:36:00,1.21185,1.2123,1.21145,1.21155,379199999.0
2009-04-17 14:37:00,1.21155,1.21175,1.21125,1.21125,349400000.0
2009-04-17 14:38:00,1.21125,1.21155,1.21105,1.2111,164800001.0
2009-04-17 14:39:00,1.2111,1.2112,1.21075,1.21085,98400000.0
2009-04-17 14:40:00,1.211,1.2112,1.211,1.2111,15000000.0
2009-04-17 14:41:00,1.2111,1.2113,1.2111,1.2113,122600000.0
2009-04-17 14:42:00,1.2112,1.2112,1.211,1.21105,98000000.0
2009-04-17 14:43:00,1.21105,1.2111,1.21,1.21015,338400000.0
2009-04-17 14:44:00,1.21015,1.2106,1.2097,1.20985,443200000.0
2009-04-17 14:45:00,1.20995,1.21005,1.2097,1.20995,428600000.0
2009-04-17 14:46:00,1.20995,1.21,1.2097,1.2097,107200000.0
2009-04-17 14:47:00,1.20975,1.21005,1.2096,1.2099,376000001.0
2009-04-17 14:48:00,1.20995,1.20995,1.2097,1.20975,291400000.0
2009-04-17 14:49:00,1.20975,1.2109,1.20975,1.2107,246399999.0
2009-04-17 14:50:00,1.2107,1.2109,1.21065,1.21065,178200000.0
2009-04-17 14:51:00,1.21065,1.21105,1.21065,1.21105,205799999.0
2009-04-17 14:52:00,1.21105,1.21165,1.2109,1.21145,352399999.0
2009-04-17 14:53:00,1.21145,1.2116,1.2113,1.21135,218200000.0
2009-04-17 14:54:00,1.21135,1.2118,1.21125,1.2116,605999999.0
2009-04-17 14:55:00,1.21165,1.2117,1.21165,1.21165,544600006.0
2009-04-17 14:56:00,1.21165,1.21165,1.21055,1.21055,393399998.0
2009-04-17 14:57:00,1.2103,1.21095,1.20995,1.21085,451200001.0
2009-04-17 14:58:00,1.2109,1.2116,1.2109,1.2113,271200000.0
2009-04-17 14:59:00,1.21125,1.2115,1.21085,1.21115,327200000.0
2009-04-17 15:00:00,1.21115,1.21135,1.20995,1.21105,335200000.0
2009-04-17 15:01:00,1.21105,1.21105,1.2107,1.21095,228800000.0
2009-04-17 15:02:00,1.21105,1.21145,1.21095,1.2113,163000000.0
2009-04-17 15:03:00,1.21125,1.2114,1.2112,1.2113,186800000.0
2009-04-17 15:04:00,1.21125,1.21125,1.21075,1.21085,172000000.0
2009-04-17 15:05:00,1.21085,1.21085,1.2108,1.2108,62400000.0
2009-04-17 15:06:00,1.21085,1.211,1.21065,1.211,374600000.0
2009-04-17 15:07:00,1.211,1.21215,1.211,1.21215,374800000.0
2009-04-17 15:08:00,1.21215,1.21255,1.21175,1.2125,590600000.0
2009-04-17 15:09:00,1.2126,1.2126,1.212,1.2121,427000000.0
2009-04-17 15:10:00,1.21205,1.2125,1.21145,1.2116,321000000.0
2009-04-17 15:11:00,1.21165,1.2122,1.21165,1.21205,212200000.0
2009-04-17 15:12:00,1.21205,1.21225,1.21205,1.21205,67000000.0
2009-04-17 15:13:00,1.21205,1.21245,1.2116,1.2123,248599999.0
2009-04-17 15:14:00,1.2123,1.21275,1.21215,1.21215,403000001.0
2009-04-17 15:15:00,1.21225,1.2125,1.2121,1.21245,252400000.0
2009-04-17 15:16:00,1.21245,1.21255,1.21215,1.21245,291200000.0
2009-04-17 15:17:00,1.21255,1.21275,1.2123,1.2124,393200000.0
2009-04-17 15:18:00,1.21245,1.2125,1.21195,1.212,458400000.0
2009-04-17 15:19:00,1.21205,1.21245,1.21205,1.2123,231200000.0
2009-04-17 15:20:00,1.2123,1.2123,1.21205,1.2121,162200000.0
2009-04-17 15:21:00,1.2122,1.2122,1.21185,1.21185,98600000.0
2009-04-17 15:22:00,1.21185,1.2125,1.21185,1.2124,193000000.0
2009-04-17 15:23:00,1.21245,1.21255,1.21215,1.21235,153400000.0
2009-04-17 15:24:00,1.21245,1.21295,1.21245,1.21295,133800000.0
2009-04-17 15:25:00,1.21285,1.21295,1.21225,1.21235,209000000.0
2009-04-17 15:26:00,1.21235,1.21245,1.21235,1.21245,100800000.0
2009-04-17 15:27:00,1.21235,1.21255,1.2123,1.21235,149800000.0
2009-04-17 15:28:00,1.21245,1.21245,1.21215,1.21235,125000000.0
2009-04-17 15:29:00,1.21235,1.21235,1.21205,1.21205,101400000.0
2009-04-17 15:30:00,1.2121,1.21245,1.21205,1.21205,361400000.0
2009-04-17 15:31:00,1.21215,1.21235,1.21195,1.21235,120800000.0
2009-04-17 15:32:00,1.21235,1.2125,1.212,1.21205,209400000.0
2009-04-17 15:33:00,1.212,1.2123,1.21195,1.21205,277600000.0
2009-04-17 15:34:00,1.21205,1.21205,1.21155,1.2116,265199999.0
2009-04-17 15:35:00,1.2115,1.212,1.21125,1.2115,494000000.0
2009-04-17 15:36:00,1.21155,1.21175,1.211,1.21135,463800000.0
2009-04-17 15:37:00,1.21135,1.212,1.21125,1.212,330999999.0
2009-04-17 15:38:00,1.212,1.2121,1.2115,1.2119,192600000.0
2009-04-17 15:39:00,1.2119,1.2119,1.21115,1.2116,340600000.0
2009-04-17 15:40:00,1.2116,1.21195,1.2114,1.2118,135000000.0
2009-04-17 15:41:00,1.2118,1.212,1.21125,1.2118,159000000.0
2009-04-17 15:42:00,1.21175,1.212,1.2115,1.2116,91800000.0
2009-04-17 15:43:00,1.2116,1.2119,1.21125,1.2118,215400000.0
2009-04-17 15:44:00,1.21175,1.21175,1.2112,1.2112,110400000.0
2009-04-17 15:45:00,1.21125,1.2122,1.21105,1.21205,168600000.0
2009-04-17 15:46:00,1.21205,1.21205,1.2113,1.21195,270200000.0
2009-04-17 15:47:00,1.21205,1.21235,1.2111,1.2113,396200000.0
2009-04-17 15:48:00,1.2111,1.2118,1.21085,1.2114,382600000.0
2009-04-17 15:49:00,1.21145,1.2115,1.211,1.2115,298200000.0
2009-04-17 15:50:00,1.2111,1.2121,1.21105,1.212,228200000.0
2009-04-17 15:51:00,1.21175,1.21215,1.2117,1.2121,210600000.0
2009-04-17 15:52:00,1.2122,1.21265,1.2121,1.2122,242600001.0
2009-04-17 15:53:00,1.212,1.21235,1.21195,1.21205,347164002.0
2009-04-17 15:54:00,1.21205,1.21215,1.2119,1.21195,163200000.0
2009-04-17 15:55:00,1.21195,1.21205,1.21105,1.2111,420600000.0
2009-04-17 15:56:00,1.2111,1.2116,1.2105,1.21125,411600000.0
2009-04-17 15:57:00,1.21125,1.2113,1.2104,1.21065,401399999.0
2009-04-17 15:58:00,1.21065,1.2118,1.21065,1.2118,418400000.0
2009-04-17 15:59:00,1.212,1.2127,1.2118,1.2124,566199995.0
2009-04-17 16:00:00,1.2124,1.21255,1.21195,1.21195,461399997.0
2009-04-17 16:01:00,1.21195,1.2124,1.2116,1.2123,383400000.0
2009-04-17 16:02:00,1.2122,1.21245,1.2121,1.21235,150600000.0
2009-04-17 16:03:00,1.21245,1.21255,1.2121,1.21255,340200000.0
2009-04-17 16:04:00,1.21255,1.2128,1.21245,1.21265,181000000.0
2009-04-17 16:05:00,1.21265,1.2129,1.2125,1.2125,467600001.0
2009-04-17 16:06:00,1.2126,1.21325,1.21255,1.2127,399200001.0
2009-04-17 16:07:00,1.2126,1.21335,1.2126,1.2131,643999999.0
2009-04-17 16:08:00,1.21305,1.21345,1.21275,1.2129,325399999.0
2009-04-17 16:09:00,1.21285,1.21345,1.2127,1.21345,509800001.0
2009-04-17 16:10:00,1.2136,1.2137,1.21305,1.2135,479699999.0
2009-04-17 16:11:00,1.2135,1.2136,1.21325,1.2134,458799999.0
2009-04-17 16:12:00,1.2135,1.2138,1.21345,1.2135,278000000.0
2009-04-17 16:13:00,1.2137,1.21405,1.2128,1.2129,244828004.0
2009-04-17 16:14:00,1.2129,1.21375,1.2129,1.21365,206600000.0
2009-04-17 16:15:00,1.2137,1.21425,1.2137,1.21425,357400001.0
2009-04-17 16:16:00,1.2143,1.2144,1.21335,1.2143,315999999.0
2009-04-17 16:17:00,1.2141,1.2156,1.21405,1.2156,257800000.0
2009-04-17 16:18:00,1.21565,1.21595,1.2153,1.2155,493399999.0
2009-04-17 16:19:00,1.2155,1.2158,1.21525,1.21545,488999998.0
2009-04-17 16:20:00,1.21555,1.2159,1.2154,1.2157,518000000.0
2009-04-17 16:21:00,1.21565,1.216,1.2155,1.21595,246400000.0
2009-04-17 16:22:00,1.2159,1.21725,1.21555,1.21725,606600002.0
2009-04-17 16:23:00,1.21725,1.21735,1.2168,1.2172,467000000.0
2009-04-17 16:24:00,1.21725,1.21755,1.217,1.21745,655799999.0
2009-04-17 16:25:00,1.21745,1.21765,1.2172,1.21755,428800000.0
2009-04-17 16:26:00,1.2175,1.2178,1.21735,1.21775,465799999.0
2009-04-17 16:27:00,1.21765,1.21775,1.2173,1.21745,558599999.0
2009-04-17 16:28:00,1.21745,1.21765,1.21695,1.2172,390800000.0
2009-04-17 16:29:00,1.2172,1.21735,1.2168,1.21705,424000000.0
2009-04-17 16:30:00,1.217,1.2171,1.2168,1.21685,395800000.0
2009-04-17 16:31:00,1.21685,1.2173,1.2167,1.21715,459200000.0
2009-04-17 16:32:00,1.21715,1.2175,1.217,1.21735,501999999.0
2009-04-17 16:33:00,1.21715,1.21755,1.2168,1.217,461399996.0
2009-04-17 16:34:00,1.217,1.217,1.2164,1.2164,508800000.0
2009-04-17 16:35:00,1.21645,1.21675,1.2162,1.21655,491400000.0
2009-04-17 16:36:00,1.21655,1.21675,1.2164,1.2166,136800000.0
2009-04-17 16:37:00,1.2167,1.2169,1.21665,1.21675,138000000.0
2009-04-17 16:38:00,1.21675,1.21705,1.21675,1.21685,155800000.0
2009-04-17 16:39:00,1.2168,1.2168,1.2159,1.21605,285599998.0
2009-04-17 16:40:00,1.216,1.21655,1.216,1.21645,346200000.0
2009-04-17 16:41:00,1.21625,1.21655,1.21555,1.2162,417600000.0
2009-04-17 16:42:00,1.216,1.2162,1.21565,1.2159,244000000.0
2009-04-17 16:43:00,1.2159,1.21615,1.21575,1.21605,152600000.0
2009-04-17 16:44:00,1.216,1.21625,1.21565,1.216,197000000.0
2009-04-17 16:45:00,1.21605,1.2161,1.2158,1.21585,307400000.0
2009-04-17 16:46:00,1.21585,1.21605,1.2158,1.21595,331400000.0
2009-04-17 16:47:00,1.21595,1.21595,1.21535,1.21575,285800000.0
2009-04-17 16:48:00,1.21575,1.2163,1.21575,1.21615,278400000.0
2009-04-17 16:49:00,1.21615,1.21635,1.2161,1.2162,247800000.0
2009-04-17 16:50:00,1.2162,1.2168,1.21605,1.21655,232000000.0
2009-04-17 16:51:00,1.21655,1.21695,1.2163,1.2169,438100000.0
2009-04-17 16:52:00,1.2169,1.21735,1.21665,1.21705,559200000.0
2009-04-17 16:53:00,1.21715,1.21715,1.21635,1.21645,383400000.0
2009-04-17 16:54:00,1.2165,1.2165,1.2165,1.2165,73000000.0
2009-04-17 16:55:00,1.2165,1.2165,1.21615,1.21635,291400000.0
2009-04-17 16:56:00,1.21635,1.21675,1.21635,1.21655,279200000.0
2009-04-17 16:57:00,1.21655,1.2167,1.21615,1.21615,347799998.0
2009-04-17 16:58:00,1.2162,1.2162,1.2155,1.2158,499800000.0
2009-04-17 16:59:00,1.2158,1.2162,1.21465,1.21465,406964002.0
2009-04-17 17:00:00,1.21475,1.21585,1.21475,1.2157,496300000.0
2009-04-17 17:01:00,1.2157,1.2158,1.21485,1.21485,139600000.0
2009-04-17 17:02:00,1.2149,1.21505,1.21475,1.21495,343600000.0
2009-04-17 17:03:00,1.21495,1.2154,1.21495,1.21535,401200000.0
2009-04-17 17:04:00,1.21535,1.2156,1.21535,1.21555,221800000.0
2009-04-17 17:05:00,1.21555,1.2161,1.2152,1.21555,437600000.0
2009-04-17 17:06:00,1.2156,1.2161,1.2153,1.21535,388000000.0
2009-04-17 17:07:00,1.21545,1.216,1.21545,1.2159,284200000.0
2009-04-17 17:08:00,1.2159,1.21625,1.21585,1.216,452599999.0
2009-04-17 17:09:00,1.216,1.21625,1.2159,1.2159,256800000.0
2009-04-17 17:10:00,1.21595,1.2161,1.21565,1.2159,158200000.0
2009-04-17 17:11:00,1.21615,1.21675,1.2159,1.2165,286600000.0
2009-04-17 17:12:00,1.21645,1.2167,1.21635,1.2166,239399999.0
2009-04-17 17:13:00,1.2166,1.2166,1.21615,1.2162,148600000.0
2009-04-17 17:14:00,1.21565,1.2158,1.2151,1.21555,339600000.0
2009-04-17 17:15:00,1.21555,1.2157,1.215,1.21515,424800000.0
2009-04-17 17:16:00,1.21525,1.21555,1.21525,1.2154,197000000.0
2009-04-17 17:17:00,1.2153,1.21545,1.21515,1.21515,269200000.0
2009-04-17 17:18:00,1.21515,1.21535,1.21505,1.21535,186000000.0
2009-04-17 17:19:00,1.2153,1.2157,1.21515,1.21555,262200000.0
2009-04-17 17:20:00,1.21545,1.2157,1.2153,1.2154,527000000.0
2009-04-17 17:21:00,1.21545,1.21575,1.21545,1.2157,135400000.0
2009-04-17 17:22:00,1.2157,1.2163,1.2157,1.2161,424800002.0
2009-04-17 17:23:00,1.2161,1.2163,1.2155,1.2156,309000002.0
2009-04-17 17:24:00,1.2156,1.2156,1.21475,1.2148,292400000.0
2009-04-17 17:25:00,1.21485,1.21495,1.2134,1.2138,374200000.0
2009-04-17 17:26:00,1.2137,1.21385,1.2131,1.2134,371500000.0
2009-04-17 17:27:00,1.2134,1.21355,1.2132,1.21345,239400000.0
2009-04-17 17:28:00,1.21345,1.21365,1.2131,1.2131,376600000.0
2009-04-17 17:29:00,1.2132,1.21385,1.2132,1.2135,312800000.0
2009-04-17 17:30:00,1.2137,1.21395,1.2135,1.21375,353200000.0
2009-04-17 17:31:00,1.21375,1.21395,1.21375,1.2138,300200000.0
2009-04-17 17:32:00,1.2139,1.21395,1.21375,1.2138,209000000.0
2009-04-17 17:33:00,1.2138,1.2139,1.2137,1.2138,313400000.0
2009-04-17 17:34:00,1.2138,1.2139,1.21365,1.2137,191600000.0
2009-04-17 17:35:00,1.2137,1.21385,1.21365,1.21365,161399994.0
2009-04-17 17:36:00,1.2137,1.21385,1.21365,1.2137,199199996.0
2009-04-17 17:37:00,1.2137,1.21375,1.21325,1.2134,577799992.0
2009-04-17 17:38:00,1.2134,1.21345,1.21335,1.21335,254000000.0
2009-04-17 17:39:00,1.21335,1.21335,1.2131,1.2132,51600000.0
2009-04-17 17:40:00,1.2132,1.2132,1.21315,1.2132,27200000.0
2009-04-17 17:41:00,1.2132,1.21325,1.21315,1.21315,110000000.0
2009-04-17 17:42:00,1.21295,1.213,1.2129,1.213,382600000.0
2009-04-17 17:43:00,1.21305,1.21325,1.2126,1.21285,249800000.0
2009-04-17 17:44:00,1.21295,1.21295,1.2126,1.21285,242000000.0
2009-04-17 17:45:00,1.21285,1.21355,1.21285,1.21355,165400000.0
2009-04-17 17:46:00,1.21355,1.21395,1.21355,1.21385,83800000.0
2009-04-17 17:47:00,1.214,1.214,1.2137,1.21375,139600000.0
2009-04-17 17:48:00,1.21375,1.214,1.21375,1.21385,198800000.0
2009-04-17 17:49:00,1.21385,1.21395,1.21385,1.2139,52600000.0
2009-04-17 17:50:00,1.21395,1.21395,1.21365,1.21365,174800000.0
2009-04-17 17:51:00,1.21365,1.21395,1.21365,1.2137,206200000.0
2009-04-17 17:52:00,1.2137,1.2138,1.21345,1.21345,383400000.0
2009-04-17 17:53:00,1.21345,1.21375,1.2134,1.21375,276400000.0
2009-04-17 17:54:00,1.21375,1.21405,1.21375,1.21405,309000000.0
2009-04-17 17:55:00,1.21405,1.2142,1.21405,1.21415,162600000.0
2009-04-17 17:56:00,1.2142,1.2145,1.2142,1.21435,193800000.0
2009-04-17 17:57:00,1.21435,1.2145,1.214,1.21405,323600000.0
2009-04-17 17:58:00,1.214,1.21445,1.214,1.21445,256800000.0
2009-04-17 17:59:00,1.2145,1.2147,1.21425,1.21465,249400000.0
2009-04-17 18:00:00,1.21455,1.2146,1.21435,1.2145,110600000.0
2009-04-17 18:01:00,1.2145,1.21455,1.2144,1.21445,118300000.0
2009-04-17 18:02:00,1.21445,1.2145,1.21425,1.2145,230600000.0
2009-04-17 18:03:00,1.2146,1.2147,1.2144,1.21455,185600000.0
2009-04-17 18:04:00,1.21455,1.2148,1.21455,1.2148,104800000.0
2009-04-17 18:05:00,1.21485,1.2149,1.21455,1.2146,249600000.0
2009-04-17 18:06:00,1.21455,1.21465,1.2144,1.21445,193800000.0
2009-04-17 18:07:00,1.2146,1.2148,1.2145,1.21455,284200000.0
2009-04-17 18:08:00,1.2146,1.21485,1.2146,1.21475,264600000.0
2009-04-17 18:09:00,1.21475,1.21485,1.21465,1.21465,59000000.0
2009-04-17 18:10:00,1.21475,1.21475,1.2146,1.2146,42400000.0
2009-04-17 18:11:00,1.2146,1.2148,1.2146,1.21475,100400000.0
2009-04-17 18:12:00,1.21455,1.2147,1.21435,1.2145,205800000.0
2009-04-17 18:13:00,1.2145,1.21455,1.21435,1.2144,162800000.0
2009-04-17 18:14:00,1.2144,1.21455,1.21395,1.21455,264200000.0
2009-04-17 18:15:00,1.21455,1.2147,1.21425,1.21435,192800000.0
2009-04-17 18:16:00,1.21435,1.2147,1.21435,1.2147,78200000.0
2009-04-17 18:17:00,1.2147,1.2147,1.21415,1.21445,366400000.0
2009-04-17 18:18:00,1.21445,1.2149,1.21445,1.2147,179600000.0
2009-04-17 18:19:00,1.2148,1.21505,1.2147,1.21495,203000000.0
2009-04-17 18:20:00,1.21505,1.21545,1.21475,1.21505,285200000.0
2009-04-17 18:21:00,1.21505,1.2152,1.215,1.2151,91800000.0
2009-04-17 18:22:00,1.21505,1.21505,1.2148,1.21485,105800000.0
2009-04-17 18:23:00,1.215,1.215,1.2148,1.21495,160400000.0
2009-04-17 18:24:00,1.21495,1.2152,1.21495,1.2152,67400000.0
2009-04-17 18:25:00,1.215,1.21525,1.21485,1.21525,174600000.0
2009-04-17 18:26:00,1.2153,1.2153,1.21495,1.21495,160200000.0
2009-04-17 18:27:00,1.21495,1.2152,1.21475,1.2148,70800000.0
2009-04-17 18:28:00,1.2149,1.2149,1.21405,1.2144,83200000.0
2009-04-17 18:29:00,1.2144,1.2144,1.21415,1.21425,76400000.0
2009-04-17 18:30:00,1.21425,1.2151,1.21425,1.21455,273000000.0
2009-04-17 18:31:00,1.21465,1.21475,1.21435,1.21455,245400000.0
2009-04-17 18:32:00,1.21465,1.21485,1.21455,1.21475,444400000.0
2009-04-17 18:33:00,1.2148,1.21495,1.2148,1.21485,31800000.0
2009-04-17 18:34:00,1.21485,1.21535,1.21485,1.2153,233800000.0
2009-04-17 18:35:00,1.21535,1.2156,1.2153,1.21545,253200000.0
2009-04-17 18:36:00,1.21555,1.21555,1.2154,1.21555,21600000.0
2009-04-17 18:37:00,1.21555,1.2156,1.2154,1.2154,78200000.0
2009-04-17 18:38:00,1.21545,1.21555,1.2151,1.2151,173800000.0
2009-04-17 18:39:00,1.2151,1.2153,1.2149,1.2149,133800000.0
2009-04-17 18:40:00,1.21495,1.21495,1.21465,1.21485,101000000.0
2009-04-17 18:41:00,1.21475,1.21475,1.2147,1.2147,76400000.0
2009-04-17 18:42:00,1.2147,1.21475,1.21465,1.21475,86400000.0
2009-04-17 18:43:00,1.2147,1.21475,1.2147,1.2147,24000000.0
2009-04-17 18:44:00,1.2147,1.21485,1.21465,1.21465,168800000.0
2009-04-17 18:45:00,1.21465,1.21465,1.21465,1.21465,68800000.0
2009-04-17 18:46:00,1.2146,1.21465,1.2143,1.2146,143800000.0
2009-04-17 18:47:00,1.2146,1.2146,1.2141,1.2142,223200000.0
2009-04-17 18:48:00,1.21425,1.2143,1.2136,1.214,304800000.0
2009-04-17 18:49:00,1.2141,1.21435,1.2141,1.21435,152000000.0
2009-04-17 18:50:00,1.21435,1.2144,1.21425,1.2144,165400000.0
2009-04-17 18:51:00,1.2144,1.21445,1.2139,1.21405,251200000.0
2009-04-17 18:52:00,1.2141,1.2143,1.2141,1.21415,140600000.0
2009-04-17 18:53:00,1.21415,1.21415,1.21415,1.21415,43200000.0
2009-04-17 18:54:00,1.21415,1.21415,1.21415,1.21415,38600000.0
2009-04-17 18:55:00,1.21415,1.2143,1.21405,1.21425,67600000.0
2009-04-17 18:56:00,1.21425,1.21455,1.21425,1.21455,98800000.0
2009-04-17 18:57:00,1.2146,1.2148,1.2142,1.21435,358800000.0
2009-04-17 18:58:00,1.21435,1.21485,1.21425,1.21475,305800000.0
2009-04-17 18:59:00,1.21465,1.21475,1.2141,1.2146,751999999.0
2009-04-17 19:00:00,1.2147,1.21485,1.2142,1.21425,367400000.0
2009-04-17 19:01:00,1.21425,1.21435,1.21405,1.2141,305800000.0
2009-04-17 19:02:00,1.2141,1.2143,1.21395,1.2143,285000000.0
2009-04-17 19:03:00,1.2142,1.2143,1.2142,1.21425,79000000.0
2009-04-17 19:04:00,1.21405,1.21435,1.214,1.2141,386000000.0
2009-04-17 19:05:00,1.21425,1.2144,1.214,1.2143,200400000.0
2009-04-17 19:06:00,1.2143,1.2144,1.21415,1.2144,93000000.0
2009-04-17 19:07:00,1.2144,1.2144,1.21395,1.214,121000000.0
2009-04-17 19:08:00,1.21415,1.21425,1.2134,1.21345,391000002.0
2009-04-17 19:09:00,1.21345,1.2137,1.21345,1.21365,154000000.0
2009-04-17 19:10:00,1.21365,1.21375,1.2136,1.2137,90800000.0
2009-04-17 19:11:00,1.2138,1.2138,1.2137,1.2137,5600000.0
2009-04-17 19:12:00,1.2137,1.2137,1.2133,1.2133,29800000.0
2009-04-17 19:13:00,1.2135,1.2139,1.21335,1.2137,185800000.0
2009-04-17 19:14:00,1.2137,1.21385,1.2136,1.2138,137200000.0
2009-04-17 19:15:00,1.2138,1.21395,1.2137,1.2137,135800000.0
2009-04-17 19:16:00,1.2138,1.2138,1.21375,1.2138,12000000.0
2009-04-17 19:17:00,1.2136,1.2139,1.2136,1.21375,57400000.0
2009-04-17 19:18:00,1.21348,1.21354,1.2134,1.2134,59200000.0
2009-04-17 19:19:00,1.21375,1.21395,1.21365,1.2137,191400000.0
2009-04-17 19:20:00,1.2137,1.21375,1.2137,1.21375,27000000.0
2009-04-17 19:21:00,1.21375,1.2139,1.21375,1.21375,171400000.0
2009-04-17 19:22:00,1.21375,1.21375,1.2137,1.2137,228999995.0
2009-04-17 19:23:00,1.2137,1.21375,1.2137,1.21375,144399999.0
2009-04-17 19:24:00,1.21375,1.21375,1.21375,1.21375,78800000.0
2009-04-17 19:25:00,1.21375,1.21375,1.21365,1.21375,100200000.0
2009-04-17 19:26:00,1.2137,1.21375,1.21325,1.21325,139200000.0
2009-04-17 19:27:00,1.21325,1.2133,1.21315,1.21315,273600000.0
2009-04-17 19:28:00,1.21315,1.21325,1.2127,1.21275,141800000.0
2009-04-17 19:29:00,1.2128,1.2128,1.21185,1.21255,547200000.0
2009-04-17 19:30:00,1.2124,1.21275,1.21235,1.2126,432999999.0
2009-04-17 19:31:00,1.2127,1.2127,1.21225,1.2126,43000000.0
2009-04-17 19:32:00,1.21275,1.2128,1.21235,1.21265,404400003.0
2009-04-17 19:33:00,1.21265,1.2131,1.21265,1.21295,309200001.0
2009-04-17 19:34:00,1.21295,1.21295,1.21255,1.21295,224800000.0
2009-04-17 19:35:00,1.21295,1.21325,1.2127,1.21325,309800000.0
2009-04-17 19:36:00,1.21315,1.21355,1.2131,1.21355,338799997.0
2009-04-17 19:37:00,1.2134,1.2136,1.21335,1.21355,242200005.0
2009-04-17 19:38:00,1.21355,1.2137,1.21345,1.2136,229600000.0
2009-04-17 19:39:00,1.2136,1.21395,1.2134,1.2139,287400001.0
2009-04-17 19:40:00,1.21385,1.21385,1.2135,1.2137,439599996.0
2009-04-17 19:41:00,1.21375,1.21395,1.21375,1.21375,262000000.0
2009-04-17 19:42:00,1.21365,1.21375,1.2132,1.2132,347200001.0
2009-04-17 19:43:00,1.21325,1.21365,1.21305,1.2136,607999998.0
2009-04-17 19:44:00,1.2136,1.2136,1.21305,1.21345,195800000.0
2009-04-17 19:45:00,1.21335,1.21335,1.21275,1.21275,145400000.0
2009-04-17 19:46:00,1.21275,1.21305,1.21275,1.21295,78200000.0
2009-04-17 19:47:00,1.21295,1.21315,1.21295,1.21315,117000000.0
2009-04-17 19:48:00,1.21315,1.21355,1.21275,1.21325,486600000.0
2009-04-17 19:49:00,1.21325,1.21335,1.21325,1.21335,49600000.0
2009-04-17 19:50:00,1.21345,1.21355,1.21335,1.21345,74400000.0
2009-04-17 19:51:00,1.21345,1.21355,1.2131,1.2131,168400000.0
2009-04-17 19:52:00,1.2134,1.2134,1.21305,1.21315,188000000.0
2009-04-17 19:53:00,1.21315,1.21335,1.2131,1.2131,26200000.0
2009-04-17 19:54:00,1.21325,1.2134,1.2131,1.2134,85600000.0
2009-04-17 19:55:00,1.21345,1.21345,1.2128,1.21285,327000000.0
2009-04-17 19:56:00,1.21285,1.213,1.2127,1.2129,218800000.0
2009-04-17 19:57:00,1.21295,1.21355,1.21295,1.2135,339200000.0
2009-04-17 19:58:00,1.21325,1.2133,1.21295,1.21305,237200000.0
2009-04-17 19:59:00,1.21315,1.2132,1.213,1.21305,145400000.0
2009-04-17 20:00:00,1.21305,1.2132,1.21285,1.2132,137400000.0
2009-04-17 20:01:00,1.21315,1.21315,1.2129,1.21295,103999998.0
2009-04-17 20:02:00,1.2129,1.2131,1.21285,1.2129,141600000.0
2009-04-17 20:03:00,1.2129,1.2131,1.21255,1.2127,250600000.0
2009-04-17 20:04:00,1.2127,1.2132,1.2127,1.21315,226400000.0
2009-04-17 20:05:00,1.21305,1.2135,1.21285,1.21345,311999999.0
2009-04-17 20:06:00,1.21345,1.21355,1.21345,1.21345,212000000.0
2009-04-17 20:07:00,1.21345,1.21375,1.21345,1.21375,203600000.0
2009-04-17 20:08:00,1.21375,1.2139,1.21355,1.2139,473600000.0
2009-04-17 20:09:00,1.2139,1.2139,1.2137,1.2137,285200000.0
2009-04-17 20:10:00,1.21365,1.21365,1.2134,1.2134,200800000.0
2009-04-17 20:11:00,1.2134,1.2135,1.2134,1.2134,258600000.0
2009-04-17 20:12:00,1.2134,1.2136,1.2134,1.2135,198200000.0
2009-04-17 20:13:00,1.2135,1.2135,1.21265,1.21275,251000000.0
2009-04-17 20:14:00,1.21275,1.21275,1.2125,1.21255,230600000.0
2009-04-17 20:15:00,1.21255,1.2129,1.21245,1.2128,228200000.0
2009-04-17 20:16:00,1.21265,1.2132,1.21265,1.213,246400000.0
2009-04-17 20:17:00,1.21305,1.21305,1.21305,1.21305,52800000.0
2009-04-17 20:18:00,1.21305,1.21325,1.21295,1.21325,182400000.0
2009-04-17 20:19:00,1.21325,1.2134,1.21325,1.2134,169400000.0
2009-04-17 20:20:00,1.2134,1.2135,1.213,1.2135,156400000.0
2009-04-17 20:21:00,1.2135,1.2136,1.21335,1.21355,103400000.0
2009-04-17 20:22:00,1.21355,1.21365,1.2135,1.21355,76200000.0
2009-04-17 20:23:00,1.21355,1.21355,1.2133,1.2135,85200000.0
2009-04-17 20:24:00,1.2135,1.2141,1.21345,1.2141,171600000.0
2009-04-17 20:25:00,1.2141,1.2144,1.2141,1.21435,175000000.0
2009-04-17 20:26:00,1.2143,1.2144,1.2143,1.2144,123800000.0
2009-04-17 20:27:00,1.21392,1.21418,1.21389,1.21398,40200000.0
2009-04-17 20:28:00,1.2144,1.2144,1.21405,1.2142,342800000.0
2009-04-17 20:29:00,1.2142,1.2142,1.21405,1.21415,177200000.0
2009-04-17 20:30:00,1.21405,1.21405,1.21355,1.21395,233800000.0
2009-04-17 20:31:00,1.21405,1.21425,1.21395,1.2142,46200000.0
2009-04-17 20:32:00,1.2142,1.21445,1.21415,1.21425,81800000.0
2009-04-17 20:33:00,1.21405,1.2142,1.2137,1.21415,257400000.0
2009-04-17 20:34:00,1.21415,1.2142,1.2139,1.2142,201000000.0
2009-04-17 20:35:00,1.2141,1.2142,1.2141,1.2142,24000000.0
2009-04-17 20:36:00,1.2142,1.2142,1.21405,1.21415,77800000.0
2009-04-17 20:37:00,1.21415,1.21415,1.2134,1.2135,196400000.0
2009-04-17 20:38:00,1.21365,1.21395,1.2136,1.2136,162800000.0
2009-04-17 20:39:00,1.2136,1.2136,1.2136,1.2136,67200000.0
2009-04-17 20:40:00,1.2135,1.2136,1.2135,1.2135,73600000.0
2009-04-17 20:41:00,1.2135,1.21365,1.2135,1.2136,50200000.0
2009-04-17 20:42:00,1.2135,1.2136,1.2135,1.2136,74800000.0
2009-04-17 20:43:00,1.2135,1.2137,1.2135,1.2136,123800000.0
2009-04-17 20:44:00,1.21365,1.21365,1.2136,1.2136,14400000.0
2009-04-17 20:45:00,1.2136,1.21365,1.2135,1.2136,79200000.0
2009-04-17 20:46:00,1.2136,1.2136,1.2131,1.2131,203200000.0
2009-04-17 20:47:00,1.213,1.21315,1.2126,1.21305,378000000.0
2009-04-17 20:48:00,1.2131,1.2131,1.21255,1.2127,426000000.0
2009-04-17 20:49:00,1.21275,1.2131,1.21275,1.213,281400000.0
2009-04-17 20:50:00,1.213,1.21325,1.21255,1.2129,420200000.0
2009-04-17 20:51:00,1.21305,1.2134,1.21305,1.2134,224200000.0
2009-04-17 20:52:00,1.21345,1.21345,1.21325,1.21325,79200000.0
2009-04-17 20:53:00,1.21325,1.21335,1.21325,1.21335,57600000.0
2009-04-17 20:54:00,1.2133,1.21355,1.2133,1.21355,153200000.0
2009-04-17 20:55:00,1.21355,1.214,1.21355,1.214,154400000.0
2009-04-17 20:56:00,1.21405,1.2141,1.2138,1.2141,133000000.0
2009-04-17 20:57:00,1.21415,1.21445,1.21415,1.2142,106600000.0
2009-04-17 20:58:00,1.21425,1.21445,1.21405,1.21405,153200000.0
2009-04-17 20:59:00,1.2141,1.21465,1.2138,1.21465,408200000.0
2009-04-17 21:00:00,1.21465,1.2147,1.21465,1.21465,198000000.0
2009-04-17 21:01:00,1.21465,1.21505,1.2146,1.2146,299200000.0
2009-04-17 21:02:00,1.2146,1.21475,1.2142,1.2143,81800000.0
2009-04-17 21:03:00,1.21425,1.2143,1.21365,1.2137,250200001.0
2009-04-17 21:04:00,1.2137,1.21395,1.2137,1.21375,112800000.0
2009-04-17 21:05:00,1.2138,1.2141,1.2138,1.2141,105600000.0
2009-04-17 21:06:00,1.2141,1.2141,1.2141,1.2141,4800000.0
2009-04-17 21:07:00,1.2141,1.2143,1.214,1.2143,55200000.0
2009-04-17 21:08:00,1.21425,1.21425,1.2142,1.2142,52200000.0
2009-04-17 21:09:00,1.2142,1.21425,1.2142,1.2142,14400000.0
2009-04-17 21:10:00,1.2142,1.2142,1.214,1.2141,103200000.0
2009-04-17 21:11:00,1.2141,1.2141,1.21395,1.21395,62400000.0
2009-04-17 21:12:00,1.2139,1.21395,1.21375,1.21375,58000000.0
2009-04-17 21:13:00,1.21375,1.2139,1.2135,1.21365,171800000.0
2009-04-17 21:14:00,1.2136,1.2137,1.2135,1.2135,119800000.0
2009-04-17 21:15:00,1.2135,1.2138,1.2133,1.2133,184800000.0
2009-04-17 21:16:00,1.2133,1.2135,1.21315,1.21345,189799999.0
2009-04-17 21:17:00,1.21335,1.21355,1.21335,1.21355,18400000.0
2009-04-17 21:18:00,1.21355,1.2137,1.21355,1.2137,64000000.0
2009-04-17 21:19:00,1.2137,1.21395,1.2137,1.21395,68600000.0
2009-04-17 21:20:00,1.21395,1.21395,1.21365,1.21375,105200000.0
2009-04-17 21:21:00,1.21365,1.21365,1.21365,1.21365,21600000.0
2009-04-17 21:22:00,1.21375,1.21395,1.21365,1.2139,167400000.0
2009-04-17 21:23:00,1.21385,1.21385,1.2136,1.21365,60800000.0
2009-04-17 21:24:00,1.21365,1.21365,1.2134,1.2134,95000000.0
2009-04-17 21:25:00,1.21355,1.21365,1.21345,1.21365,39400000.0
2009-04-17 21:26:00,1.2137,1.2137,1.21355,1.21355,62200000.0
2009-04-17 21:27:00,1.21345,1.21345,1.21345,1.21345,7200000.0
2009-04-17 21:28:00,1.2135,1.2135,1.21345,1.21345,13200000.0
2009-04-17 21:29:00,1.2135,1.21355,1.2134,1.2134,113400000.0
2009-04-17 21:30:00,1.21335,1.21335,1.21335,1.21335,20000000.0
2009-04-17 21:31:00,1.21335,1.2135,1.2131,1.2135,31400000.0
2009-04-17 21:32:00,1.21355,1.21385,1.2128,1.2131,182500000.0
2009-04-17 21:33:00,1.2131,1.2132,1.2127,1.2132,95800000.0
2009-04-17 21:34:00,1.2133,1.2133,1.21295,1.2133,55800000.0
2009-04-17 21:35:00,1.21335,1.21355,1.21335,1.21355,43600000.0
2009-04-17 21:36:00,1.21365,1.21365,1.21335,1.2134,26200000.0
2009-04-17 21:37:00,1.21335,1.2134,1.21335,1.2134,53200000.0
2009-04-17 21:38:00,1.21335,1.2135,1.21335,1.2135,30400000.0
2009-04-17 21:39:00,1.2135,1.2135,1.2129,1.213,198600000.0
2009-04-17 21:40:00,1.213,1.21345,1.213,1.21325,34400000.0
2009-04-17 21:41:00,1.2134,1.21365,1.21325,1.2136,274200000.0
2009-04-17 21:42:00,1.21375,1.2138,1.21375,1.2138,53200000.0
2009-04-17 21:43:00,1.2138,1.2138,1.2135,1.2135,207200001.0
2009-04-17 21:44:00,1.21355,1.2137,1.21355,1.21365,41400000.0
2009-04-17 21:45:00,1.21365,1.21365,1.2136,1.2136,85800002.0
2009-04-17 21:46:00,1.2137,1.2143,1.21355,1.2139,141800000.0
2009-04-17 21:47:00,1.2139,1.2139,1.2139,1.2139,43200000.0
2009-04-17 21:48:00,1.2139,1.21405,1.2139,1.21405,44600000.0
2009-04-17 21:49:00,1.21415,1.21415,1.2139,1.214,51200000.0
2009-04-17 21:50:00,1.2141,1.2141,1.214,1.2141,15400000.0
2009-04-17 21:51:00,1.21425,1.2143,1.2139,1.214,70600000.0
2009-04-17 21:52:00,1.21338,1.21352,1.21338,1.21352,19000000.0
2009-04-17 21:53:00,1.21405,1.21405,1.21405,1.21405,16000000.0
2009-04-17 21:54:00,1.21405,1.21405,1.2137,1.2138,121400000.0
2009-04-17 21:55:00,1.2138,1.2138,1.2137,1.21375,214200006.0
2009-04-17 21:56:00,1.21375,1.2139,1.2137,1.2138,155400000.0
2009-04-17 21:57:00,1.2138,1.21385,1.2138,1.2138,204000000.0
2009-04-17 21:58:00,1.21385,1.2141,1.21375,1.2141,119800000.0
2009-04-17 21:59:00,1.21405,1.21495,1.21395,1.21495,151800000.0
2009-04-17 22:00:00,1.21445,1.215,1.21445,1.2147,108800000.0
2009-04-17 22:01:00,1.21475,1.21515,1.2147,1.21475,92400000.0
2009-04-17 22:02:00,1.215,1.2153,1.2148,1.215,152000000.0
2009-04-17 22:03:00,1.215,1.21515,1.215,1.21515,59200000.0
2009-04-17 22:04:00,1.21525,1.21545,1.21505,1.21545,56800000.0
2009-04-17 22:05:00,1.21545,1.21595,1.2154,1.21585,106400000.0
2009-04-17 22:06:00,1.21595,1.21645,1.2159,1.21615,256200000.0
2009-04-17 22:07:00,1.21615,1.21615,1.21555,1.21565,84200000.0
2009-04-17 22:08:00,1.21555,1.2159,1.21505,1.2159,170000000.0
2009-04-17 22:09:00,1.21595,1.2162,1.215,1.2152,156200000.0
2009-04-17 22:10:00,1.21525,1.2155,1.21485,1.2152,124800000.0
2009-04-17 22:11:00,1.21525,1.21615,1.2152,1.21615,104800000.0
2009-04-17 22:12:00,1.21615,1.21615,1.21535,1.2157,232200000.0
2009-04-17 22:13:00,1.21565,1.2157,1.2154,1.2155,140800000.0
2009-04-17 22:14:00,1.21545,1.21545,1.21545,1.21545,5000000.0
2009-04-17 22:15:00,1.2155,1.21565,1.21545,1.21545,69000000.0
2009-04-17 22:16:00,1.2154,1.21545,1.21515,1.21515,60800000.0
2009-04-17 22:17:00,1.2152,1.21535,1.2152,1.2153,88200000.0
2009-04-17 22:18:00,1.2153,1.21535,1.21525,1.2153,31600000.0
2009-04-17 22:19:00,1.2153,1.2155,1.2153,1.2155,45000000.0
2009-04-17 22:20:00,1.21555,1.2156,1.21555,1.2156,37200000.0
2009-04-17 22:21:00,1.21555,1.2156,1.21555,1.2156,40000000.0
2009-04-17 22:22:00,1.21555,1.2156,1.21555,1.21555,30000000.0
2009-04-17 22:23:00,1.2155,1.2155,1.2155,1.2155,37200000.0
2009-04-17 22:24:00,1.2155,1.21555,1.21545,1.21545,68600000.0
2009-04-17 22:25:00,1.21516,1.21539,1.21495,1.21539,109600000.0
2009-04-17 22:26:00,1.21545,1.21565,1.21545,1.21565,43200000.0
2009-04-17 22:27:00,1.21565,1.21595,1.21565,1.21595,65400000.0
2009-04-17 22:28:00,1.21585,1.216,1.21585,1.216,112400000.0
2009-04-17 22:29:00,1.21605,1.21615,1.21595,1.21605,122000000.0
2009-04-17 22:30:00,1.21595,1.21615,1.2159,1.21615,77000000.0
2009-04-17 22:31:00,1.21615,1.2164,1.21595,1.2163,182000000.0
2009-04-17 22:32:00,1.2164,1.2168,1.21625,1.21645,354600000.0
2009-04-17 22:33:00,1.21645,1.21645,1.2158,1.21625,88000000.0
2009-04-17 22:34:00,1.21635,1.21635,1.2155,1.21595,65200000.0
2009-04-17 22:35:00,1.2159,1.2159,1.2153,1.2154,133600000.0
2009-04-17 22:36:00,1.2154,1.2154,1.2154,1.2154,21600000.0
2009-04-17 22:37:00,1.2155,1.21555,1.2155,1.21555,12000000.0
2009-04-17 22:38:00,1.21555,1.21555,1.21555,1.21555,4000000.0
2009-04-17 22:39:00,1.2153,1.21535,1.2153,1.21535,18600000.0
2009-04-17 22:40:00,1.21555,1.21555,1.21555,1.21555,20000000.0
2009-04-17 22:41:00,1.21545,1.21545,1.2154,1.2154,15600000.0
2009-04-17 22:42:00,1.2154,1.21545,1.21425,1.2144,86400000.0
2009-04-17 22:43:00,1.2144,1.21445,1.2138,1.214,70800000.0
2009-04-17 22:44:00,1.214,1.21415,1.21335,1.2135,69200000.0
2009-04-17 22:45:00,1.2133,1.21338,1.21315,1.2133,154199997.0
2009-04-17 22:46:00,1.2134,1.2136,1.2129,1.2136,213800000.0
2009-04-17 22:47:00,1.2136,1.21365,1.21325,1.21325,55400000.0
2009-04-17 22:48:00,1.2133,1.2133,1.2129,1.2129,189000000.0
2009-04-17 22:49:00,1.2129,1.2131,1.2129,1.2131,59400000.0
2009-04-17 22:50:00,1.21315,1.21315,1.21315,1.21315,12000000.0
2009-04-17 22:51:00,1.21283,1.21313,1.21274,1.21296,27600000.0
2009-04-17 22:52:00,1.21315,1.21335,1.21315,1.21335,13200000.0
2009-04-17 22:53:00,1.2134,1.2136,1.2134,1.2136,37600000.0
2009-04-17 22:54:00,1.2136,1.2136,1.21315,1.21315,28600000.0
2009-04-17 22:55:00,1.21315,1.21315,1.21315,1.21315,17800000.0
2009-04-17 22:56:00,1.21315,1.21335,1.21315,1.21335,70400000.0
2009-04-17 22:57:00,1.21345,1.21345,1.21345,1.21345,4800000.0
2009-04-17 22:58:00,1.21345,1.21345,1.21345,1.21345,3200000.0
2009-04-17 22:59:00,1.21345,1.21345,1.21275,1.21275,20400000.0
2009-04-20 00:00:00,1.21378,1.21378,1.21378,1.21378,43000000.0
2009-04-20 00:05:00,1.21403,1.21403,1.21403,1.21403,43000000.0
2009-04-20 00:06:00,1.21383,1.21383,1.21373,1.21373,43000000.0
2009-04-20 00:07:00,1.21368,1.21368,1.21368,1.21368,43000000.0
2009-04-20 00:09:00,1.21278,1.21358,1.21278,1.21358,43000000.0
2009-04-20 00:10:00,1.21363,1.21363,1.21363,1.21363,43000000.0
2009-04-20 00:12:00,1.21358,1.21363,1.21358,1.21363,43000000.0
2009-04-20 00:13:00,1.21378,1.21378,1.21378,1.21378,43000000.0
2009-04-20 00:16:00,1.21358,1.21358,1.21358,1.21358,43000000.0
2009-04-20 00:18:00,1.21363,1.21403,1.21363,1.21403,43000000.0
2009-04-20 00:28:00,1.21398,1.21398,1.21313,1.21313,43000000.0
2009-04-20 00:29:00,1.21318,1.21333,1.21318,1.21333,43000000.0
2009-04-20 00:30:00,1.21318,1.21318,1.21318,1.21318,43000000.0
2009-04-20 00:33:00,1.21313,1.21333,1.21313,1.21333,43000000.0
2009-04-20 00:35:00,1.21323,1.21323,1.21323,1.21323,43000000.0
2009-04-20 00:39:00,1.21308,1.21308,1.21308,1.21308,43000000.0
2009-04-20 00:43:00,1.21313,1.21313,1.21313,1.21313,43000000.0
2009-04-20 00:44:00,1.21308,1.21313,1.21308,1.21313,43000000.0
2009-04-20 00:45:00,1.21308,1.21308,1.21308,1.21308,43000000.0
2009-04-20 00:46:00,1.21298,1.21298,1.21268,1.21268,43000000.0
2009-04-20 00:47:00,1.21273,1.21273,1.21268,1.21268,43000000.0
2009-04-20 00:48:00,1.21263,1.21288,1.21263,1.21273,43000000.0
2009-04-20 00:49:00,1.21288,1.21288,1.21268,1.21268,43000000.0
2009-04-20 00:50:00,1.21253,1.21268,1.21253,1.21258,43000000.0
2009-04-20 00:52:00,1.21243,1.21243,1.21238,1.21238,43000000.0
2009-04-20 00:53:00,1.21233,1.21233,1.21233,1.21233,43000000.0
2009-04-20 00:54:00,1.21238,1.21243,1.21233,1.21233,43000000.0
2009-04-20 00:55:00,1.21238,1.21238,1.21233,1.21233,43000000.0
2009-04-20 00:58:00,1.21243,1.21248,1.21243,1.21248,43000000.0
2009-04-20 01:00:00,1.21238,1.21238,1.21238,1.21238,43000000.0
2009-04-20 01:01:00,1.21233,1.21238,1.21233,1.21238,43000000.0
2009-04-20 01:02:00,1.21243,1.21243,1.21243,1.21243,43000000.0
2009-04-20 01:03:00,1.21248,1.21248,1.21248,1.21248,43000000.0
2009-04-20 01:04:00,1.21253,1.21278,1.21253,1.21268,43000000.0
2009-04-20 01:05:00,1.21278,1.21278,1.21278,1.21278,43000000.0
2009-04-20 01:07:00,1.21258,1.21258,1.21258,1.21258,43000000.0
2009-04-20 01:08:00,1.21253,1.21253,1.21253,1.21253,43000000.0
2009-04-20 01:11:00,1.21243,1.21268,1.21243,1.21263,43000000.0
2009-04-20 01:12:00,1.21258,1.21258,1.21243,1.21243,43000000.0
2009-04-20 01:13:00,1.21248,1.21248,1.21248,1.21248,43000000.0
2009-04-20 01:14:00,1.21278,1.21278,1.21218,1.21228,43000000.0
2009-04-20 01:15:00,1.21218,1.21218,1.21218,1.21218,43000000.0
2009-04-20 01:16:00,1.21223,1.21273,1.21223,1.21268,43000000.0
2009-04-20 01:17:00,1.21278,1.21303,1.21278,1.21303,43000000.0
2009-04-20 01:18:00,1.21308,1.21318,1.21308,1.21318,43000000.0
2009-04-20 01:19:00,1.21308,1.21338,1.21308,1.21308,43000000.0
2009-04-20 01:20:00,1.21313,1.21313,1.21313,1.21313,43000000.0
2009-04-20 01:21:00,1.21323,1.21323,1.21323,1.21323,43000000.0
2009-04-20 01:22:00,1.21313,1.21313,1.21313,1.21313,43000000.0
2009-04-20 01:27:00,1.21308,1.21393,1.21308,1.21343,43000000.0
2009-04-20 01:29:00,1.21328,1.21348,1.21318,1.21343,43000000.0
2009-04-20 01:30:00,1.21348,1.21408,1.21348,1.21408,43000000.0
2009-04-20 01:31:00,1.21368,1.21368,1.21358,1.21358,43000000.0
2009-04-20 01:32:00,1.21348,1.21363,1.21348,1.21363,43000000.0
2009-04-20 01:33:00,1.21373,1.21413,1.21373,1.21413,43000000.0
2009-04-20 01:37:00,1.21403,1.21403,1.21383,1.21383,43000000.0
2009-04-20 01:38:00,1.21378,1.21438,1.21378,1.21438,43000000.0
2009-04-20 01:39:00,1.21378,1.21403,1.21343,1.21373,43000000.0
2009-04-20 01:40:00,1.21383,1.21393,1.21378,1.21378,43000000.0
2009-04-20 01:41:00,1.21383,1.21408,1.21378,1.21403,43000000.0
2009-04-20 01:42:00,1.21393,1.21398,1.21393,1.21398,43000000.0
2009-04-20 01:44:00,1.21403,1.21403,1.21403,1.21403,43000000.0
2009-04-20 01:45:00,1.21398,1.21398,1.21398,1.21398,43000000.0
2009-04-20 01:50:00,1.21403,1.21403,1.21403,1.21403,43000000.0
2009-04-20 01:51:00,1.21418,1.21418,1.21403,1.21408,43000000.0
2009-04-20 01:52:00,1.21423,1.21453,1.21423,1.21423,43000000.0
2009-04-20 01:53:00,1.21418,1.21418,1.21418,1.21418,43000000.0
2009-04-20 01:54:00,1.21443,1.21443,1.21428,1.21428,43000000.0
2009-04-20 01:55:00,1.21418,1.21438,1.21408,1.21438,43000000.0
2009-04-20 01:56:00,1.21428,1.21458,1.21428,1.21438,43000000.0
2009-04-20 01:57:00,1.21443,1.21448,1.21443,1.21448,43000000.0
2009-04-20 01:58:00,1.21453,1.21453,1.21453,1.21453,43000000.0
2009-04-20 01:59:00,1.21458,1.21548,1.21458,1.21548,43000000.0
2009-04-20 02:00:00,1.21535,1.21535,1.215,1.2153,43000000.0
2009-04-20 02:01:00,1.2154,1.2156,1.21505,1.2153,80200000.0
2009-04-20 02:02:00,1.21535,1.21535,1.2153,1.2153,33600000.0
2009-04-20 02:03:00,1.21535,1.21535,1.2148,1.21525,82200000.0
2009-04-20 02:04:00,1.2153,1.2153,1.21505,1.2151,46400000.0
2009-04-20 02:05:00,1.2151,1.21525,1.21505,1.21525,38200000.0
2009-04-20 02:06:00,1.21505,1.2151,1.21365,1.21475,106600000.0
2009-04-20 02:07:00,1.2149,1.2149,1.2147,1.2147,11800000.0
2009-04-20 02:08:00,1.2149,1.21505,1.2147,1.21505,17000000.0
2009-04-20 02:09:00,1.21495,1.21505,1.21495,1.21505,16400000.0
2009-04-20 02:10:00,1.21495,1.21555,1.2147,1.21555,39400000.0
2009-04-20 02:11:00,1.2153,1.21565,1.2152,1.2153,91400000.0
2009-04-20 02:12:00,1.2153,1.21565,1.2141,1.2147,89800000.0
2009-04-20 02:13:00,1.21475,1.2152,1.21475,1.2152,23000000.0
2009-04-20 02:14:00,1.21485,1.2152,1.21485,1.21495,13200000.0
2009-04-20 02:15:00,1.21525,1.21555,1.2151,1.21555,16600000.0
2009-04-20 02:16:00,1.21565,1.21565,1.2154,1.2156,31800000.0
2009-04-20 02:17:00,1.21545,1.2156,1.21525,1.21535,33200000.0
2009-04-20 02:18:00,1.21535,1.21535,1.2149,1.2152,65400000.0
2009-04-20 02:19:00,1.21525,1.21525,1.2149,1.2152,116400000.0
2009-04-20 02:20:00,1.21505,1.21535,1.21495,1.2153,66400000.0
2009-04-20 02:21:00,1.21545,1.21545,1.21495,1.21525,42600000.0
2009-04-20 02:22:00,1.2152,1.21525,1.2152,1.21525,36000000.0
2009-04-20 02:23:00,1.21525,1.21535,1.2152,1.21525,71800000.0
2009-04-20 02:24:00,1.21525,1.2153,1.21505,1.21505,27200000.0
2009-04-20 02:25:00,1.2152,1.21565,1.2148,1.2148,25400000.0
2009-04-20 02:26:00,1.21505,1.21555,1.21505,1.2151,12200000.0
2009-04-20 02:27:00,1.2153,1.21565,1.2152,1.2152,46000000.0
2009-04-20 02:28:00,1.21555,1.21555,1.21525,1.21545,67600000.0
2009-04-20 02:29:00,1.21555,1.21575,1.21555,1.2157,43600000.0
2009-04-20 02:30:00,1.21595,1.21595,1.2156,1.2156,11600000.0
2009-04-20 02:31:00,1.21585,1.21585,1.2156,1.21565,41800000.0
2009-04-20 02:32:00,1.2156,1.2156,1.21495,1.2152,43600000.0
2009-04-20 02:33:00,1.21505,1.2152,1.21505,1.21505,15600000.0
2009-04-20 02:34:00,1.2152,1.2152,1.21505,1.2152,22800000.0
2009-04-20 02:35:00,1.21505,1.21575,1.21505,1.21575,62800000.0
2009-04-20 02:36:00,1.2159,1.2164,1.2157,1.2162,38200000.0
2009-04-20 02:37:00,1.21605,1.2162,1.21605,1.21605,10600000.0
2009-04-20 02:38:00,1.2165,1.21655,1.2159,1.2163,92800000.0
2009-04-20 02:39:00,1.2164,1.2164,1.2163,1.2163,19200000.0
2009-04-20 02:40:00,1.2163,1.21685,1.2163,1.21685,21600000.0
2009-04-20 02:41:00,1.21685,1.21685,1.2164,1.21685,81200000.0
2009-04-20 02:42:00,1.2168,1.21685,1.21675,1.21685,51400000.0
2009-04-20 02:43:00,1.21685,1.21685,1.2168,1.2168,63200000.0
2009-04-20 02:44:00,1.2168,1.2168,1.2168,1.2168,43200000.0
2009-04-20 02:45:00,1.21685,1.21685,1.21685,1.21685,24000000.0
2009-04-20 02:46:00,1.2168,1.2171,1.2168,1.2171,111200000.0
2009-04-20 02:47:00,1.21705,1.21705,1.21665,1.21675,25600000.0
2009-04-20 02:48:00,1.2169,1.21695,1.21665,1.21665,33800000.0
2009-04-20 02:49:00,1.2168,1.21715,1.2166,1.2168,33400000.0
2009-04-20 02:50:00,1.21675,1.21705,1.21655,1.21685,46400000.0
2009-04-20 02:51:00,1.21685,1.2169,1.21675,1.21685,26400000.0
2009-04-20 02:52:00,1.21675,1.21685,1.2166,1.2168,23400000.0
2009-04-20 02:53:00,1.21685,1.21695,1.2156,1.21565,72800000.0
2009-04-20 02:54:00,1.21585,1.21655,1.2158,1.21595,146200000.0
2009-04-20 02:55:00,1.21635,1.21635,1.2158,1.2161,34200000.0
2009-04-20 02:56:00,1.2159,1.21625,1.21585,1.21605,62400000.0
2009-04-20 02:57:00,1.21605,1.21645,1.21605,1.21645,100800000.0
2009-04-20 02:58:00,1.21655,1.21655,1.21615,1.21625,10000000.0
2009-04-20 02:59:00,1.21625,1.21625,1.21625,1.21625,6000000.0
2009-04-20 03:00:00,1.21625,1.21625,1.2155,1.2155,99400000.0
2009-04-20 03:01:00,1.2159,1.21615,1.2155,1.2159,68200000.0
2009-04-20 03:02:00,1.21565,1.21625,1.21565,1.2162,27600000.0
2009-04-20 03:03:00,1.21585,1.21615,1.21585,1.21615,17400000.0
2009-04-20 03:04:00,1.216,1.2162,1.2156,1.2156,35200000.0
2009-04-20 03:05:00,1.21585,1.21645,1.21585,1.2163,54600000.0
2009-04-20 03:06:00,1.2163,1.2163,1.21615,1.21615,78000000.0
2009-04-20 03:07:00,1.21625,1.21625,1.21615,1.21625,12800000.0
2009-04-20 03:08:00,1.21615,1.2165,1.21615,1.2165,46800000.0
2009-04-20 03:09:00,1.21655,1.21675,1.216,1.21615,118000000.0
2009-04-20 03:10:00,1.21615,1.21665,1.216,1.21665,39000000.0
2009-04-20 03:11:00,1.216,1.2167,1.216,1.2165,36400000.0
2009-04-20 03:12:00,1.2161,1.2168,1.2161,1.2163,16400000.0
2009-04-20 03:13:00,1.2161,1.2165,1.2161,1.2161,14600000.0
2009-04-20 03:14:00,1.2163,1.21635,1.21605,1.21605,41600000.0
2009-04-20 03:15:00,1.2161,1.21655,1.2161,1.21635,70200000.0
2009-04-20 03:16:00,1.21635,1.21645,1.21635,1.21645,38400000.0
2009-04-20 03:17:00,1.21645,1.21645,1.216,1.21635,155600000.0
2009-04-20 03:18:00,1.21635,1.21655,1.21625,1.2164,51200000.0
2009-04-20 03:19:00,1.21655,1.2168,1.2164,1.21665,20800000.0
2009-04-20 03:20:00,1.21665,1.21675,1.2164,1.2165,33600000.0
2009-04-20 03:21:00,1.2167,1.2167,1.2165,1.2167,18000000.0
2009-04-20 03:22:00,1.21675,1.21675,1.21655,1.21655,24800000.0
2009-04-20 03:23:00,1.2167,1.21705,1.2167,1.21695,43600000.0
2009-04-20 03:24:00,1.21695,1.21705,1.21695,1.21705,34200000.0
2009-04-20 03:25:00,1.21695,1.21705,1.21695,1.21695,28800000.0
2009-04-20 03:26:00,1.21705,1.21715,1.21685,1.21695,66000000.0
2009-04-20 03:27:00,1.21695,1.21705,1.21695,1.21705,26400000.0
2009-04-20 03:28:00,1.21705,1.21705,1.21695,1.21695,18000000.0
2009-04-20 03:29:00,1.21705,1.21725,1.2169,1.21725,50600000.0
2009-04-20 03:30:00,1.2172,1.21725,1.21715,1.21715,10600000.0
2009-04-20 03:31:00,1.2173,1.21735,1.2171,1.21735,53400000.0
2009-04-20 03:32:00,1.21715,1.21765,1.21715,1.21765,48400000.0
2009-04-20 03:33:00,1.2174,1.2176,1.2174,1.21745,22400000.0
2009-04-20 03:34:00,1.21755,1.21755,1.2175,1.2175,46000000.0
2009-04-20 03:35:00,1.21755,1.21765,1.21635,1.21725,113000000.0
2009-04-20 03:36:00,1.21745,1.2176,1.21745,1.21745,44200000.0
2009-04-20 03:37:00,1.2175,1.21775,1.21745,1.2175,34400000.0
2009-04-20 03:38:00,1.21775,1.21775,1.2174,1.21775,58000000.0
2009-04-20 03:39:00,1.2174,1.21785,1.2174,1.2175,37600000.0
2009-04-20 03:40:00,1.21775,1.21785,1.2175,1.21765,24800000.0
2009-04-20 03:41:00,1.2176,1.2178,1.2176,1.2176,34800000.0
2009-04-20 03:42:00,1.2178,1.21785,1.2176,1.2178,24000000.0
2009-04-20 03:43:00,1.21765,1.21785,1.2176,1.21785,32400000.0
2009-04-20 03:44:00,1.2178,1.21785,1.2177,1.21775,36000000.0
2009-04-20 03:45:00,1.21785,1.21795,1.2176,1.21765,25800000.0
2009-04-20 03:46:00,1.21785,1.21795,1.2175,1.21775,51000000.0
2009-04-20 03:47:00,1.21785,1.21785,1.2174,1.2175,70200000.0
2009-04-20 03:48:00,1.2176,1.21765,1.21745,1.21745,70800000.0
2009-04-20 03:49:00,1.2176,1.2176,1.21745,1.2176,12800000.0
2009-04-20 03:50:00,1.21745,1.2176,1.21745,1.2176,54800000.0
2009-04-20 03:51:00,1.21745,1.21775,1.2174,1.2174,74000000.0
2009-04-20 03:52:00,1.21775,1.21785,1.2175,1.21785,32000000.0
2009-04-20 03:53:00,1.21785,1.21785,1.21745,1.21785,46800000.0
2009-04-20 03:54:00,1.21785,1.21785,1.2175,1.21755,37800000.0
2009-04-20 03:55:00,1.21755,1.21765,1.2171,1.21735,86400000.0
2009-04-20 03:56:00,1.2175,1.2177,1.2173,1.2175,15200000.0
2009-04-20 03:57:00,1.21755,1.21765,1.2173,1.21765,26800000.0
2009-04-20 03:58:00,1.21755,1.21765,1.2172,1.21755,50800000.0
2009-04-20 03:59:00,1.21765,1.21795,1.21755,1.2178,57600001.0
2009-04-20 04:00:00,1.21785,1.21785,1.21775,1.21775,54600000.0
2009-04-20 04:01:00,1.21775,1.21775,1.21725,1.2177,8400000.0
2009-04-20 04:02:00,1.21725,1.21795,1.21725,1.2175,20400000.0
2009-04-20 04:03:00,1.21755,1.21755,1.21715,1.2173,39600000.0
2009-04-20 04:04:00,1.21755,1.21755,1.21715,1.21715,29800000.0
2009-04-20 04:05:00,1.21725,1.2175,1.21725,1.2173,27000000.0
2009-04-20 04:06:00,1.21735,1.21755,1.21715,1.2173,17200000.0
2009-04-20 04:07:00,1.2173,1.21755,1.21725,1.21725,37800000.0
2009-04-20 04:08:00,1.21735,1.21745,1.21715,1.21745,25600000.0
2009-04-20 04:09:00,1.21715,1.21745,1.21715,1.21745,17400000.0
2009-04-20 04:10:00,1.2172,1.21745,1.21715,1.21715,26800000.0
2009-04-20 04:11:00,1.21745,1.21755,1.2171,1.21755,47200000.0
2009-04-20 04:12:00,1.21755,1.21755,1.21755,1.21755,16800000.0
2009-04-20 04:13:00,1.21755,1.21775,1.21695,1.2173,92800000.0
2009-04-20 04:14:00,1.2175,1.21755,1.21695,1.21755,121600000.0
2009-04-20 04:15:00,1.21755,1.21765,1.2171,1.21755,73800000.0
2009-04-20 04:16:00,1.217,1.21745,1.217,1.21745,30800000.0
2009-04-20 04:17:00,1.21715,1.21745,1.21715,1.21745,4400000.0
2009-04-20 04:18:00,1.21715,1.2175,1.21715,1.21715,19400000.0
2009-04-20 04:19:00,1.21725,1.21725,1.21705,1.2171,32200000.0
2009-04-20 04:20:00,1.2172,1.21725,1.21705,1.21705,14400000.0
2009-04-20 04:21:00,1.2172,1.2172,1.21705,1.21705,6000000.0
2009-04-20 04:22:00,1.21728,1.21728,1.21695,1.21698,17800000.0
2009-04-20 04:23:00,1.2172,1.2175,1.217,1.2175,26200000.0
2009-04-20 04:24:00,1.21755,1.21755,1.21715,1.21715,23600000.0
2009-04-20 04:25:00,1.21725,1.21755,1.21715,1.21715,32200000.0
2009-04-20 04:26:00,1.21725,1.21755,1.21715,1.21745,41400000.0
2009-04-20 04:27:00,1.21745,1.21745,1.21725,1.21725,20000000.0
2009-04-20 04:28:00,1.2174,1.21745,1.2169,1.21715,36600000.0
2009-04-20 04:29:00,1.21695,1.2171,1.21695,1.21695,30600000.0
2009-04-20 04:30:00,1.2171,1.2171,1.21645,1.21645,27000000.0
2009-04-20 04:31:00,1.21655,1.2169,1.2159,1.21675,79200000.0
2009-04-20 04:32:00,1.2169,1.2169,1.21675,1.2169,8800000.0
2009-04-20 04:33:00,1.21695,1.21695,1.2167,1.21695,26600000.0
2009-04-20 04:34:00,1.21695,1.21695,1.2167,1.21695,70200000.0
2009-04-20 04:35:00,1.21695,1.21715,1.2169,1.2169,71000000.0
2009-04-20 04:36:00,1.2171,1.2171,1.2169,1.2169,11600000.0
2009-04-20 04:37:00,1.2171,1.2171,1.21695,1.21695,84800000.0
2009-04-20 04:38:00,1.21695,1.21705,1.21695,1.21705,81600000.0
2009-04-20 04:39:00,1.21695,1.21705,1.21695,1.21705,91600000.0
2009-04-20 04:40:00,1.21705,1.21705,1.21695,1.21705,55800000.0
2009-04-20 04:41:00,1.21695,1.21695,1.2167,1.21695,160800000.0
2009-04-20 04:42:00,1.21695,1.21695,1.21695,1.21695,138000000.0
2009-04-20 04:43:00,1.21695,1.21695,1.21695,1.21695,150400000.0
2009-04-20 04:44:00,1.21695,1.21695,1.21695,1.21695,181400000.0
2009-04-20 04:45:00,1.21695,1.21695,1.21685,1.21685,121600000.0
2009-04-20 04:46:00,1.21695,1.21735,1.2167,1.21705,45000000.0
2009-04-20 04:47:00,1.21705,1.21705,1.21695,1.21705,16000000.0
2009-04-20 04:48:00,1.21665,1.21705,1.21665,1.21665,32000000.0
2009-04-20 04:49:00,1.21695,1.21695,1.21665,1.21665,8000000.0
2009-04-20 04:50:00,1.2168,1.2169,1.2167,1.21675,136000000.0
2009-04-20 04:51:00,1.2168,1.2169,1.2167,1.2167,435200000.0
2009-04-20 04:52:00,1.2167,1.21695,1.2167,1.21675,243600000.0
2009-04-20 04:53:00,1.21675,1.21695,1.21675,1.21695,52800000.0
2009-04-20 04:54:00,1.21695,1.21695,1.2167,1.2169,46000000.0
2009-04-20 04:55:00,1.21695,1.2171,1.2169,1.21695,141400000.0
2009-04-20 04:56:00,1.21695,1.21695,1.21695,1.21695,115200000.0
2009-04-20 04:57:00,1.21695,1.21705,1.2169,1.21705,239200000.0
2009-04-20 04:58:00,1.217,1.217,1.217,1.217,61600000.0
2009-04-20 04:59:00,1.217,1.217,1.217,1.217,216000000.0
2009-04-20 05:00:00,1.217,1.217,1.2167,1.2169,116400000.0
2009-04-20 05:01:00,1.2169,1.2169,1.2169,1.2169,8800000.0
2009-04-20 05:02:00,1.21695,1.21695,1.2167,1.21695,138000000.0
2009-04-20 05:03:00,1.21695,1.21695,1.2167,1.21695,58400000.0
2009-04-20 05:04:00,1.21695,1.21695,1.21695,1.21695,67200000.0
2009-04-20 05:05:00,1.21695,1.21695,1.21675,1.21675,116800000.0
2009-04-20 05:06:00,1.2168,1.21695,1.21675,1.21695,94400000.0
2009-04-20 05:07:00,1.21695,1.21695,1.21685,1.21695,99200000.0
2009-04-20 05:08:00,1.21695,1.21695,1.21685,1.21685,60800000.0
2009-04-20 05:09:00,1.21675,1.21675,1.21665,1.21665,34200000.0
2009-04-20 05:10:00,1.21655,1.21665,1.21655,1.21655,6000000.0
2009-04-20 05:11:00,1.21665,1.2167,1.2165,1.21655,5000000.0
2009-04-20 05:12:00,1.21665,1.21665,1.21655,1.21665,13000000.0
2009-04-20 05:13:00,1.21665,1.2168,1.21655,1.21655,10400000.0
2009-04-20 05:14:00,1.21665,1.21675,1.2165,1.2165,6200000.0
2009-04-20 05:15:00,1.21665,1.21675,1.2165,1.21655,8000000.0
2009-04-20 05:16:00,1.2167,1.21675,1.2165,1.2165,6000000.0
2009-04-20 05:17:00,1.21655,1.21675,1.21655,1.21675,40400000.0
2009-04-20 05:18:00,1.21675,1.21675,1.21675,1.21675,8000000.0
2009-04-20 05:19:00,1.21675,1.21675,1.21675,1.21675,16000000.0
2009-04-20 05:20:00,1.21612,1.21651,1.21612,1.2164,55200000.0
2009-04-20 05:21:00,1.21647,1.21664,1.21638,1.21664,45800000.0
2009-04-20 05:22:00,1.21675,1.21675,1.21675,1.21675,23600000.0
2009-04-20 05:23:00,1.21675,1.21675,1.21615,1.2163,57200000.0
2009-04-20 05:24:00,1.2164,1.2164,1.2162,1.2162,5000000.0
2009-04-20 05:25:00,1.21625,1.21625,1.21625,1.21625,1000000.0
2009-04-20 05:26:00,1.21603,1.21617,1.21603,1.21617,31000000.0
2009-04-20 05:27:00,1.2162,1.21635,1.2162,1.21625,5000000.0
2009-04-20 05:28:00,1.2163,1.21645,1.2163,1.21645,16800000.0
2009-04-20 05:29:00,1.21609,1.21639,1.21609,1.21639,50600000.0
2009-04-20 05:30:00,1.21617,1.21625,1.21594,1.2161,95800000.0
2009-04-20 05:31:00,1.21645,1.21645,1.21615,1.2162,16200000.0
2009-04-20 05:32:00,1.21635,1.21635,1.21595,1.216,14400000.0
2009-04-20 05:33:00,1.21595,1.21595,1.21565,1.21575,32600000.0
2009-04-20 05:34:00,1.21575,1.21575,1.2154,1.2157,29000000.0
2009-04-20 05:35:00,1.21575,1.21575,1.21575,1.21575,8000000.0
2009-04-20 05:36:00,1.21575,1.21575,1.2155,1.2155,36200000.0
2009-04-20 05:37:00,1.21545,1.21555,1.21545,1.21545,10600000.0
2009-04-20 05:38:00,1.2157,1.21582,1.2155,1.21563,97000000.0
2009-04-20 05:39:00,1.21555,1.21595,1.21555,1.2157,73000000.0
2009-04-20 05:40:00,1.2157,1.21575,1.2155,1.2156,103200000.0
2009-04-20 05:41:00,1.2156,1.2156,1.2155,1.2156,15000000.0
2009-04-20 05:42:00,1.2156,1.2156,1.21555,1.21555,26200000.0
2009-04-20 05:43:00,1.21555,1.21555,1.21545,1.21545,14800000.0
2009-04-20 05:44:00,1.21555,1.21555,1.21545,1.21545,24800000.0
2009-04-20 05:45:00,1.21555,1.21575,1.2155,1.2155,28000000.0
2009-04-20 05:46:00,1.21565,1.21565,1.2154,1.2155,11000000.0
2009-04-20 05:47:00,1.21565,1.21575,1.2154,1.2154,9000000.0
2009-04-20 05:48:00,1.21565,1.21575,1.21535,1.21565,39800000.0
2009-04-20 05:49:00,1.21575,1.21575,1.2154,1.21565,32200000.0
2009-04-20 05:50:00,1.21575,1.21575,1.21565,1.21565,10800000.0
2009-04-20 05:51:00,1.21575,1.21575,1.21565,1.21565,6000000.0
2009-04-20 05:52:00,1.21565,1.21575,1.21565,1.21565,79400000.0
2009-04-20 05:53:00,1.21565,1.21565,1.21565,1.21565,9800000.0
2009-04-20 05:54:00,1.21526,1.21546,1.21526,1.21532,115800000.0
2009-04-20 05:55:00,1.21532,1.2155,1.21528,1.21542,162400000.0
2009-04-20 05:56:00,1.2155,1.21559,1.21534,1.21557,208000000.0
2009-04-20 05:57:00,1.21546,1.21554,1.21528,1.21535,228600001.0
2009-04-20 05:58:00,1.21565,1.21565,1.21565,1.21565,29400000.0
2009-04-20 05:59:00,1.21565,1.21565,1.21565,1.21565,29400000.0
2009-04-20 06:00:00,1.21565,1.21565,1.21565,1.21565,9800000.0
2009-04-20 06:01:00,1.21565,1.21565,1.21565,1.21565,19600000.0
2009-04-20 06:02:00,1.21565,1.21565,1.21565,1.21565,49000000.0
2009-04-20 06:03:00,1.21557,1.21566,1.21537,1.21545,280400004.0
2009-04-20 06:04:00,1.21565,1.21595,1.21565,1.21595,47800000.0
2009-04-20 06:05:00,1.21595,1.21595,1.21595,1.21595,3200000.0
2009-04-20 06:06:00,1.21575,1.2158,1.21575,1.2158,8800000.0
2009-04-20 06:07:00,1.21585,1.21585,1.21585,1.21585,7400000.0
2009-04-20 06:08:00,1.21572,1.21585,1.2157,1.2158,125000000.0
2009-04-20 06:09:00,1.21585,1.21585,1.21585,1.21585,14400000.0
2009-04-20 06:10:00,1.21585,1.21585,1.21585,1.21585,4800000.0
2009-04-20 06:11:00,1.21585,1.21585,1.21585,1.21585,3200000.0
2009-04-20 06:12:00,1.21585,1.21585,1.21565,1.21565,9800000.0
2009-04-20 06:13:00,1.21565,1.21565,1.21565,1.21565,29400000.0
2009-04-20 06:14:00,1.2154,1.21561,1.21495,1.21537,149000000.0
2009-04-20 06:15:00,1.2156,1.2156,1.2156,1.2156,12400000.0
2009-04-20 06:16:00,1.2156,1.2156,1.21555,1.21555,20200000.0
2009-04-20 06:17:00,1.21555,1.2156,1.21555,1.2156,25600000.0
2009-04-20 06:18:00,1.2156,1.2157,1.21555,1.21555,42400000.0
2009-04-20 06:19:00,1.21555,1.2156,1.21555,1.2156,15200000.0
2009-04-20 06:20:00,1.2157,1.2157,1.21555,1.21555,12000000.0
2009-04-20 06:21:00,1.21555,1.2156,1.21555,1.2156,20200000.0
2009-04-20 06:22:00,1.21539,1.21551,1.21526,1.21531,19600000.0
2009-04-20 06:23:00,1.21555,1.2156,1.21555,1.2156,54400000.0
2009-04-20 06:24:00,1.2156,1.2156,1.2156,1.2156,10000000.0
2009-04-20 06:25:00,1.2156,1.2156,1.2155,1.2155,62000000.0
2009-04-20 06:26:00,1.2155,1.21565,1.21545,1.21565,28600000.0
2009-04-20 06:27:00,1.2154,1.21563,1.21536,1.21543,291400000.0
2009-04-20 06:28:00,1.21565,1.21565,1.21505,1.21505,107800000.0
2009-04-20 06:29:00,1.2151,1.21525,1.2151,1.21525,8400000.0
2009-04-20 06:30:00,1.2152,1.21525,1.2151,1.2151,11600000.0
2009-04-20 06:31:00,1.2152,1.21525,1.21505,1.2152,14200000.0
2009-04-20 06:32:00,1.2153,1.2154,1.21525,1.21525,8200000.0
2009-04-20 06:33:00,1.21525,1.21525,1.2152,1.2152,26600000.0
2009-04-20 06:34:00,1.2152,1.2152,1.2151,1.2151,19600000.0
2009-04-20 06:35:00,1.2151,1.2153,1.21505,1.2153,38600000.0
2009-04-20 06:36:00,1.2152,1.21545,1.2151,1.2152,30600000.0
2009-04-20 06:37:00,1.21535,1.21545,1.2151,1.2151,36200000.0
2009-04-20 06:38:00,1.21535,1.21545,1.2152,1.21535,18200000.0
2009-04-20 06:39:00,1.2151,1.21545,1.2151,1.2152,36600000.0
2009-04-20 06:40:00,1.2152,1.2152,1.21515,1.2152,20800000.0
2009-04-20 06:41:00,1.2152,1.21525,1.2152,1.2152,20200000.0
2009-04-20 06:42:00,1.2152,1.2153,1.2152,1.21525,51600000.0
2009-04-20 06:43:00,1.21525,1.21525,1.21525,1.21525,5200000.0
2009-04-20 06:44:00,1.21525,1.21525,1.21525,1.21525,5200000.0
2009-04-20 06:45:00,1.2153,1.2153,1.21525,1.21525,21200000.0
2009-04-20 06:46:00,1.2153,1.2154,1.21525,1.21525,16200000.0
2009-04-20 06:47:00,1.2153,1.2156,1.21525,1.21525,26400000.0
2009-04-20 06:48:00,1.2153,1.2153,1.2153,1.2153,5000000.0
2009-04-20 06:49:00,1.21525,1.2153,1.21525,1.2153,16200000.0
2009-04-20 06:50:00,1.21525,1.2153,1.21525,1.2153,16200000.0
2009-04-20 06:51:00,1.21525,1.21525,1.21525,1.21525,25800000.0
2009-04-20 06:52:00,1.21525,1.21525,1.21525,1.21525,31000000.0
2009-04-20 06:53:00,1.21525,1.21545,1.2152,1.21525,34000000.0
2009-04-20 06:54:00,1.21525,1.21525,1.21525,1.21525,20600000.0
2009-04-20 06:55:00,1.21525,1.21525,1.21525,1.21525,10000000.0
2009-04-20 06:56:00,1.21525,1.21525,1.2152,1.2152,16400000.0
2009-04-20 06:57:00,1.215,1.215,1.215,1.215,10200000.0
2009-04-20 06:58:00,1.21515,1.2152,1.2151,1.2151,50600000.0
2009-04-20 06:59:00,1.21515,1.21545,1.2151,1.21545,353400000.0
2009-04-20 07:00:00,1.21545,1.21545,1.21505,1.21535,46200000.0
2009-04-20 07:01:00,1.21535,1.21535,1.2151,1.21515,43200000.0
2009-04-20 07:02:00,1.2151,1.2152,1.2151,1.21515,25800000.0
2009-04-20 07:03:00,1.21515,1.21515,1.21515,1.21515,5200000.0
2009-04-20 07:04:00,1.21528,1.21535,1.21512,1.21522,145000000.0
2009-04-20 07:05:00,1.21525,1.21525,1.21515,1.21515,6600000.0
2009-04-20 07:06:00,1.21515,1.21515,1.21515,1.21515,21200000.0
2009-04-20 07:07:00,1.21515,1.21515,1.21515,1.21515,21600000.0
2009-04-20 07:08:00,1.21515,1.21515,1.21515,1.21515,23200000.0
2009-04-20 07:09:00,1.21495,1.21515,1.2149,1.2149,26200000.0
2009-04-20 07:10:00,1.21497,1.21526,1.2143,1.21483,67800000.0
2009-04-20 07:11:00,1.21495,1.21515,1.2149,1.21495,24400000.0
2009-04-20 07:12:00,1.21495,1.215,1.21495,1.215,38800000.0
2009-04-20 07:13:00,1.2151,1.2157,1.2151,1.21525,69800000.0
2009-04-20 07:14:00,1.2152,1.2152,1.2152,1.2152,10400000.0
2009-04-20 07:15:00,1.21517,1.2154,1.21497,1.21516,120000000.0
2009-04-20 07:16:00,1.21519,1.21544,1.21466,1.2153,152000000.0
2009-04-20 07:17:00,1.21546,1.21546,1.21513,1.21513,60600000.0
2009-04-20 07:18:00,1.21525,1.2154,1.2152,1.2152,10800000.0
2009-04-20 07:19:00,1.21525,1.21525,1.2152,1.21525,26800000.0
2009-04-20 07:20:00,1.2152,1.2154,1.2152,1.2152,15000000.0
2009-04-20 07:21:00,1.21525,1.21525,1.2152,1.2152,23400000.0
2009-04-20 07:22:00,1.2152,1.2154,1.2152,1.21525,21200000.0
2009-04-20 07:23:00,1.2154,1.21555,1.21525,1.21555,27800000.0
2009-04-20 07:24:00,1.2158,1.2158,1.2158,1.2158,20800000.0
2009-04-20 07:25:00,1.21535,1.21558,1.21529,1.21536,14400000.0
2009-04-20 07:26:00,1.2158,1.2158,1.2158,1.2158,6400000.0
2009-04-20 07:27:00,1.21548,1.21556,1.21547,1.21547,91400000.0
2009-04-20 07:28:00,1.2155,1.21576,1.21547,1.21563,376000000.0
2009-04-20 07:29:00,1.21585,1.21605,1.21585,1.21605,10000000.0
2009-04-20 07:30:00,1.21575,1.21615,1.21575,1.21605,47800000.0
2009-04-20 07:31:00,1.216,1.2161,1.2153,1.21535,118200000.0
2009-04-20 07:32:00,1.21535,1.21535,1.2153,1.2153,29200000.0
2009-04-20 07:33:00,1.2153,1.2153,1.2153,1.2153,5200000.0
2009-04-20 07:34:00,1.2153,1.21532,1.21461,1.21522,217400000.0
2009-04-20 07:35:00,1.2153,1.2153,1.2153,1.2153,15600000.0
2009-04-20 07:36:00,1.21535,1.2162,1.21535,1.21595,64600000.0
2009-04-20 07:37:00,1.21595,1.21595,1.2152,1.2158,9400000.0
2009-04-20 07:38:00,1.21595,1.21635,1.2158,1.21595,48200000.0
2009-04-20 07:39:00,1.21595,1.21595,1.21595,1.21595,15600000.0
2009-04-20 07:40:00,1.21595,1.21595,1.21595,1.21595,26000000.0
2009-04-20 07:41:00,1.21595,1.21595,1.21595,1.21595,20800000.0
2009-04-20 07:42:00,1.21607,1.21607,1.21572,1.21594,105400000.0
2009-04-20 07:43:00,1.2161,1.2161,1.2161,1.2161,9400000.0
2009-04-20 07:44:00,1.21602,1.21617,1.21602,1.21608,234200000.0
2009-04-20 07:45:00,1.21555,1.2157,1.21555,1.2157,10400000.0
2009-04-20 07:46:00,1.2157,1.2166,1.21565,1.21615,83000000.0
2009-04-20 07:47:00,1.2159,1.2161,1.21585,1.21585,22400000.0
2009-04-20 07:48:00,1.21585,1.21605,1.21575,1.2158,94800000.0
2009-04-20 07:49:00,1.21605,1.21615,1.2158,1.21585,17400000.0
2009-04-20 07:50:00,1.21615,1.21615,1.2157,1.21615,58200000.0
2009-04-20 07:51:00,1.2159,1.21615,1.21585,1.21585,42600000.0
2009-04-20 07:52:00,1.216,1.21615,1.21585,1.21585,20600000.0
2009-04-20 07:53:00,1.21585,1.21645,1.21585,1.21645,41000000.0
2009-04-20 07:54:00,1.21605,1.21615,1.21605,1.2161,79400000.0
2009-04-20 07:55:00,1.2161,1.21635,1.2161,1.21635,25600000.0
2009-04-20 07:56:00,1.21635,1.21635,1.2156,1.21605,65500000.0
2009-04-20 07:57:00,1.2161,1.2161,1.2161,1.2161,10400000.0
2009-04-20 07:58:00,1.2161,1.21615,1.2161,1.2161,41600000.0
2009-04-20 07:59:00,1.2161,1.2161,1.2156,1.21595,18800000.0
2009-04-20 08:00:00,1.21605,1.21605,1.2158,1.2158,26000000.0
2009-04-20 08:01:00,1.21585,1.21585,1.21575,1.21575,30000000.0
2009-04-20 08:02:00,1.21575,1.21575,1.21535,1.21545,52400000.0
2009-04-20 08:03:00,1.21555,1.2157,1.21535,1.21545,54600000.0
2009-04-20 08:04:00,1.21545,1.2157,1.2153,1.21555,123200000.0
2009-04-20 08:05:00,1.21555,1.21665,1.21555,1.2165,80000000.0
2009-04-20 08:06:00,1.21655,1.21665,1.2163,1.2166,76400000.0
2009-04-20 08:07:00,1.21655,1.21655,1.21655,1.21655,5000000.0
2009-04-20 08:08:00,1.21655,1.2174,1.21645,1.21645,94400000.0
2009-04-20 08:09:00,1.2163,1.2167,1.2157,1.21625,169400000.0
2009-04-20 08:10:00,1.2164,1.2164,1.21555,1.21555,22000000.0
2009-04-20 08:11:00,1.21535,1.216,1.2152,1.2157,292800000.0
2009-04-20 08:12:00,1.2156,1.21585,1.2153,1.2156,149200000.0
2009-04-20 08:13:00,1.2158,1.21635,1.21535,1.21565,122600000.0
2009-04-20 08:14:00,1.21575,1.21645,1.2155,1.2159,145200000.0
2009-04-20 08:15:00,1.2158,1.2159,1.2153,1.21555,93400000.0
2009-04-20 08:16:00,1.21565,1.21585,1.21525,1.21585,105800000.0
2009-04-20 08:17:00,1.21565,1.21595,1.21565,1.21595,31800000.0
2009-04-20 08:18:00,1.21595,1.21605,1.21595,1.21605,18400000.0
2009-04-20 08:19:00,1.216,1.2162,1.216,1.2162,32400000.0
2009-04-20 08:20:00,1.2163,1.2168,1.2163,1.2168,77400000.0
2009-04-20 08:21:00,1.2169,1.2169,1.21675,1.2168,51200000.0
2009-04-20 08:22:00,1.21675,1.2168,1.21665,1.2168,58800000.0
2009-04-20 08:23:00,1.21675,1.21675,1.21675,1.21675,11600000.0
2009-04-20 08:24:00,1.21665,1.2169,1.21653,1.2169,268000000.0
2009-04-20 08:25:00,1.2168,1.2168,1.2167,1.2167,70000001.0
2009-04-20 08:26:00,1.21685,1.2169,1.21675,1.2168,49200000.0
2009-04-20 08:27:00,1.21675,1.21675,1.21665,1.21675,32800000.0
2009-04-20 08:28:00,1.21675,1.21675,1.21665,1.21675,26400000.0
2009-04-20 08:29:00,1.21675,1.21675,1.21615,1.21645,55600000.0
2009-04-20 08:30:00,1.21655,1.2166,1.21655,1.2166,12400000.0
2009-04-20 08:31:00,1.21665,1.21665,1.21655,1.21655,19800000.0
2009-04-20 08:32:00,1.21645,1.21645,1.21645,1.21645,10200000.0
2009-04-20 08:33:00,1.2166,1.2166,1.21635,1.21635,55800000.0
2009-04-20 08:34:00,1.2164,1.21645,1.2164,1.2164,16000000.0
2009-04-20 08:35:00,1.21645,1.21645,1.2164,1.2164,79600000.0
2009-04-20 08:36:00,1.21655,1.2175,1.21655,1.2175,55200000.0
2009-04-20 08:37:00,1.2176,1.21765,1.2176,1.21765,9800000.0
2009-04-20 08:38:00,1.21765,1.2179,1.21765,1.2179,27000000.0
2009-04-20 08:39:00,1.21785,1.21815,1.21775,1.21785,238200000.0
2009-04-20 08:40:00,1.21775,1.21805,1.21765,1.21775,70600000.0
2009-04-20 08:41:00,1.21775,1.21775,1.2177,1.2177,27800000.0
2009-04-20 08:42:00,1.2177,1.2179,1.2177,1.2179,19400000.0
2009-04-20 08:43:00,1.21805,1.21805,1.2178,1.2178,20800000.0
2009-04-20 08:44:00,1.21795,1.21795,1.21795,1.21795,9600000.0
2009-04-20 08:45:00,1.21774,1.21792,1.21772,1.21775,192600000.0
2009-04-20 08:46:00,1.2179,1.21795,1.21745,1.21745,186800000.0
2009-04-20 08:47:00,1.21745,1.21795,1.2174,1.2177,177800000.0
2009-04-20 08:48:00,1.2177,1.21815,1.2176,1.2178,245000001.0
2009-04-20 08:49:00,1.21795,1.21795,1.2174,1.2174,166600000.0
2009-04-20 08:50:00,1.2176,1.21775,1.2174,1.2175,81200000.0
2009-04-20 08:51:00,1.2175,1.2177,1.2174,1.2175,39800000.0
2009-04-20 08:52:00,1.2175,1.2175,1.2172,1.2172,69000000.0
2009-04-20 08:53:00,1.21725,1.21735,1.21725,1.21735,8800000.0
2009-04-20 08:54:00,1.21745,1.21745,1.2173,1.2173,20200000.0
2009-04-20 08:55:00,1.21735,1.21745,1.2173,1.2174,36400000.0
2009-04-20 08:56:00,1.21735,1.21735,1.2167,1.21695,75400000.0
2009-04-20 08:57:00,1.21685,1.21745,1.2165,1.2165,291400000.0
2009-04-20 08:58:00,1.21665,1.21675,1.21665,1.2167,60000000.0
2009-04-20 08:59:00,1.2167,1.21695,1.2167,1.21695,9800000.0
2009-04-20 09:00:00,1.217,1.2175,1.21655,1.2174,239000000.0
2009-04-20 09:01:00,1.21745,1.21755,1.217,1.21745,190800000.0
2009-04-20 09:02:00,1.2176,1.21785,1.2176,1.21775,82000000.0
2009-04-20 09:03:00,1.2179,1.21835,1.21765,1.2182,254000000.0
2009-04-20 09:04:00,1.2182,1.2191,1.2182,1.21865,191400001.0
2009-04-20 09:05:00,1.2187,1.21875,1.21845,1.21875,85200000.0
2009-04-20 09:06:00,1.21875,1.21875,1.2184,1.2184,116800000.0
2009-04-20 09:07:00,1.21845,1.2186,1.21845,1.21845,51600000.0
2009-04-20 09:08:00,1.21845,1.21845,1.21805,1.2181,63200000.0
2009-04-20 09:09:00,1.2181,1.21835,1.2181,1.21815,80400000.0
2009-04-20 09:10:00,1.21805,1.21865,1.218,1.21835,206600000.0
2009-04-20 09:11:00,1.21835,1.2188,1.21835,1.21865,111600000.0
2009-04-20 09:12:00,1.21865,1.2189,1.2186,1.2186,53800000.0
2009-04-20 09:13:00,1.21865,1.21865,1.21865,1.21865,33600000.0
2009-04-20 09:14:00,1.21865,1.21865,1.2186,1.21865,44000000.0
2009-04-20 09:15:00,1.21875,1.21875,1.21875,1.21875,9600000.0
2009-04-20 09:16:00,1.21875,1.21875,1.21865,1.21865,34000000.0
2009-04-20 09:17:00,1.21865,1.21865,1.21865,1.21865,19200000.0
2009-04-20 09:18:00,1.21875,1.21875,1.21875,1.21875,9600000.0
2009-04-20 09:19:00,1.2187,1.2187,1.2186,1.2186,25800000.0
2009-04-20 09:20:00,1.2186,1.2188,1.2186,1.2188,39800000.0
2009-04-20 09:21:00,1.2186,1.2186,1.21855,1.21855,59400000.0
2009-04-20 09:22:00,1.21855,1.2186,1.21855,1.2186,30000000.0
2009-04-20 09:23:00,1.2186,1.2186,1.2185,1.21855,75000000.0
2009-04-20 09:24:00,1.21855,1.21855,1.21855,1.21855,16400000.0
2009-04-20 09:25:00,1.21855,1.21855,1.21845,1.2185,29800000.0
2009-04-20 09:26:00,1.2185,1.21895,1.2184,1.2187,197600000.0
2009-04-20 09:27:00,1.21875,1.21875,1.2185,1.2185,18000000.0
2009-04-20 09:28:00,1.2185,1.21895,1.2185,1.21895,132400000.0
2009-04-20 09:29:00,1.21885,1.21895,1.21885,1.2189,45000000.0
2009-04-20 09:30:00,1.219,1.21925,1.21855,1.21915,124400000.0
2009-04-20 09:31:00,1.21925,1.21925,1.2189,1.2192,189200000.0
2009-04-20 09:32:00,1.2192,1.2193,1.21915,1.2193,118600000.0
2009-04-20 09:33:00,1.21925,1.21925,1.2189,1.219,153600000.0
2009-04-20 09:34:00,1.21905,1.2191,1.21905,1.2191,23000000.0
2009-04-20 09:35:00,1.21905,1.2191,1.2189,1.219,93000000.0
2009-04-20 09:36:00,1.2189,1.21925,1.2189,1.2191,140400000.0
2009-04-20 09:37:00,1.2191,1.2191,1.21885,1.2189,157800000.0
2009-04-20 09:38:00,1.2189,1.21895,1.21885,1.21895,21800000.0
2009-04-20 09:39:00,1.21895,1.2191,1.2189,1.21895,58000000.0
2009-04-20 09:40:00,1.21895,1.21895,1.21895,1.21895,4800000.0
2009-04-20 09:41:00,1.2189,1.219,1.2188,1.21895,108800000.0
2009-04-20 09:42:00,1.21895,1.2191,1.21895,1.21905,115600000.0
2009-04-20 09:43:00,1.2191,1.2191,1.21895,1.21895,117000000.0
2009-04-20 09:44:00,1.21895,1.21895,1.21895,1.21895,11600000.0
2009-04-20 09:45:00,1.21895,1.21915,1.21895,1.21915,65600000.0
2009-04-20 09:46:00,1.21915,1.2193,1.2189,1.219,221800000.0
2009-04-20 09:47:00,1.21905,1.2193,1.219,1.21915,125400000.0
2009-04-20 09:48:00,1.2192,1.2193,1.2191,1.2191,182600000.0
2009-04-20 09:49:00,1.21915,1.21915,1.21915,1.21915,25200000.0
2009-04-20 09:50:00,1.21915,1.21915,1.2191,1.2191,47800000.0
2009-04-20 09:51:00,1.2191,1.2194,1.21905,1.21915,93200000.0
2009-04-20 09:52:00,1.21915,1.21965,1.21905,1.2191,166800000.0
2009-04-20 09:53:00,1.21915,1.221,1.21915,1.22085,150400000.0
2009-04-20 09:54:00,1.2208,1.22115,1.22055,1.2208,195400000.0
2009-04-20 09:55:00,1.22085,1.22115,1.22055,1.2206,128000000.0
2009-04-20 09:56:00,1.2207,1.22105,1.2206,1.2208,112400000.0
2009-04-20 09:57:00,1.22065,1.22065,1.22065,1.22065,24000000.0
2009-04-20 09:58:00,1.22065,1.22075,1.2206,1.22075,102800000.0
2009-04-20 09:59:00,1.22075,1.22105,1.22055,1.221,218799999.0
2009-04-20 10:00:00,1.22095,1.22095,1.22015,1.2202,208000000.0
2009-04-20 10:01:00,1.22025,1.22035,1.2197,1.22015,203800000.0
2009-04-20 10:02:00,1.2203,1.2204,1.2201,1.2202,225800000.0
2009-04-20 10:03:00,1.22025,1.2205,1.2202,1.22035,137800000.0
2009-04-20 10:04:00,1.22035,1.2208,1.22035,1.22075,184000000.0
2009-04-20 10:05:00,1.22075,1.22145,1.22075,1.221,267200000.0
2009-04-20 10:06:00,1.221,1.22115,1.22085,1.221,131000000.0
2009-04-20 10:07:00,1.221,1.22115,1.2205,1.22085,201800000.0
2009-04-20 10:08:00,1.2209,1.22105,1.22035,1.22035,82600000.0
2009-04-20 10:09:00,1.2204,1.2206,1.22035,1.2206,249800000.0
2009-04-20 10:10:00,1.22065,1.22075,1.2206,1.2207,147200000.0
2009-04-20 10:11:00,1.22075,1.22105,1.22055,1.221,125400000.0
2009-04-20 10:12:00,1.221,1.22115,1.22095,1.22105,82200000.0
2009-04-20 10:13:00,1.22105,1.2211,1.22085,1.2211,145400000.0
2009-04-20 10:14:00,1.22105,1.22115,1.22075,1.22095,208000000.0
2009-04-20 10:15:00,1.221,1.221,1.22035,1.22055,246800000.0
2009-04-20 10:16:00,1.22065,1.22095,1.2206,1.22095,116200000.0
2009-04-20 10:17:00,1.22095,1.22125,1.22065,1.22065,92000000.0
2009-04-20 10:18:00,1.22075,1.22075,1.2204,1.22045,144199999.0
2009-04-20 10:19:00,1.22045,1.22045,1.22045,1.22045,50200000.0
2009-04-20 10:20:00,1.22045,1.2206,1.2201,1.2205,89800000.0
2009-04-20 10:21:00,1.2205,1.2209,1.2205,1.22085,50200000.0
2009-04-20 10:22:00,1.22095,1.22115,1.22085,1.22115,40400000.0
2009-04-20 10:23:00,1.2212,1.2212,1.2212,1.2212,7600000.0
2009-04-20 10:24:00,1.2212,1.22135,1.2209,1.2209,56400000.0
2009-04-20 10:25:00,1.22095,1.22165,1.22095,1.22155,50000000.0
2009-04-20 10:26:00,1.22165,1.22165,1.221,1.22105,48400000.0
2009-04-20 10:27:00,1.2214,1.2214,1.221,1.22135,58400000.0
2009-04-20 10:28:00,1.2215,1.2215,1.2208,1.2209,107600000.0
2009-04-20 10:29:00,1.2209,1.2209,1.2208,1.2208,63200000.0
2009-04-20 10:30:00,1.2209,1.22095,1.22075,1.2209,123600000.0
2009-04-20 10:31:00,1.22105,1.2211,1.22025,1.2204,149200000.0
2009-04-20 10:32:00,1.22055,1.22065,1.2202,1.2204,110400000.0
2009-04-20 10:33:00,1.2205,1.2205,1.2201,1.22025,163200000.0
2009-04-20 10:34:00,1.2203,1.2209,1.22015,1.22045,278264002.0
2009-04-20 10:35:00,1.22045,1.2206,1.2203,1.22055,101600000.0
2009-04-20 10:36:00,1.2204,1.22055,1.2204,1.22055,39800000.0
2009-04-20 10:37:00,1.2204,1.22085,1.2202,1.22085,141400000.0
2009-04-20 10:38:00,1.22085,1.22085,1.22025,1.22045,187000000.0
2009-04-20 10:39:00,1.22045,1.22075,1.22035,1.2207,102600000.0
2009-04-20 10:40:00,1.2207,1.2207,1.22045,1.22065,60600000.0
2009-04-20 10:41:00,1.2208,1.2208,1.2201,1.22045,227000000.0
2009-04-20 10:42:00,1.2204,1.2206,1.2203,1.22055,55000000.0
2009-04-20 10:43:00,1.2206,1.2206,1.2205,1.2206,52800000.0
2009-04-20 10:44:00,1.2206,1.2208,1.2204,1.2204,117800000.0
2009-04-20 10:45:00,1.2204,1.2206,1.2204,1.2206,126400000.0
2009-04-20 10:46:00,1.2206,1.2209,1.2206,1.22085,56200000.0
2009-04-20 10:47:00,1.22085,1.22145,1.22085,1.2212,102000000.0
2009-04-20 10:48:00,1.2214,1.2215,1.2214,1.2214,76800000.0
2009-04-20 10:49:00,1.2214,1.2214,1.221,1.2211,47000000.0
2009-04-20 10:50:00,1.2211,1.2211,1.22105,1.22105,10600000.0
2009-04-20 10:51:00,1.22115,1.22115,1.22115,1.22115,5000000.0
2009-04-20 10:52:00,1.22115,1.22115,1.22115,1.22115,5000000.0
2009-04-20 10:53:00,1.22105,1.22105,1.22068,1.22102,118600000.0
2009-04-20 10:54:00,1.2211,1.22115,1.2211,1.2211,29000000.0
2009-04-20 10:55:00,1.2211,1.22145,1.22105,1.22145,86600000.0
2009-04-20 10:56:00,1.2215,1.2222,1.2215,1.2222,191400000.0
2009-04-20 10:57:00,1.22175,1.2225,1.22175,1.2224,72600000.0
2009-04-20 10:58:00,1.22235,1.2226,1.22225,1.22235,152000000.0
2009-04-20 10:59:00,1.22235,1.2226,1.222,1.2225,223800003.0
2009-04-20 11:00:00,1.2225,1.2227,1.22225,1.22255,165600000.0
2009-04-20 11:01:00,1.22255,1.22255,1.2225,1.22255,221800000.0
2009-04-20 11:02:00,1.2225,1.2225,1.2223,1.2225,49800000.0
2009-04-20 11:03:00,1.22255,1.2228,1.22245,1.2228,91400000.0
2009-04-20 11:04:00,1.2228,1.2228,1.22245,1.22245,22400000.0
2009-04-20 11:05:00,1.2226,1.22265,1.2223,1.2223,242200000.0
2009-04-20 11:06:00,1.2224,1.2228,1.22225,1.2227,179800000.0
2009-04-20 11:07:00,1.2227,1.22295,1.2227,1.22295,92200000.0
2009-04-20 11:08:00,1.2229,1.22325,1.22275,1.22275,379800000.0
2009-04-20 11:09:00,1.22285,1.22325,1.22285,1.22315,106600000.0
2009-04-20 11:10:00,1.22325,1.22365,1.2231,1.22325,563400001.0
2009-04-20 11:11:00,1.22295,1.22315,1.2224,1.2224,342200000.0
2009-04-20 11:12:00,1.22245,1.22295,1.222,1.22285,362400000.0
2009-04-20 11:13:00,1.22295,1.22325,1.2223,1.2223,179800000.0
2009-04-20 11:14:00,1.2224,1.2229,1.22205,1.22205,84300000.0
2009-04-20 11:15:00,1.2221,1.2224,1.222,1.2224,111000000.0
2009-04-20 11:16:00,1.22235,1.22275,1.2223,1.22255,60432001.0
2009-04-20 11:17:00,1.2225,1.2225,1.2225,1.2225,15000000.0
2009-04-20 11:18:00,1.2226,1.2227,1.2225,1.2226,114200000.0
2009-04-20 11:19:00,1.22265,1.223,1.22265,1.22265,78400000.0
2009-04-20 11:20:00,1.22275,1.22275,1.2227,1.22275,53600000.0
2009-04-20 11:21:00,1.22275,1.22295,1.2227,1.22295,48000000.0
2009-04-20 11:22:00,1.22295,1.22295,1.2227,1.22275,39600000.0
2009-04-20 11:23:00,1.22285,1.22285,1.2224,1.2224,125400000.0
2009-04-20 11:24:00,1.2225,1.2227,1.22245,1.2225,76800000.0
2009-04-20 11:25:00,1.22255,1.2227,1.2222,1.22245,100400000.0
2009-04-20 11:26:00,1.2224,1.22265,1.22225,1.22235,124600000.0
2009-04-20 11:27:00,1.22235,1.2224,1.22215,1.22215,107000000.0
2009-04-20 11:28:00,1.2222,1.22265,1.2222,1.22255,122400000.0
2009-04-20 11:29:00,1.22285,1.22325,1.2226,1.22315,266199999.0
2009-04-20 11:30:00,1.22295,1.2232,1.2229,1.2229,33800000.0
2009-04-20 11:31:00,1.223,1.22315,1.22295,1.223,44400000.0
2009-04-20 11:32:00,1.223,1.22305,1.2229,1.2229,47399999.0
2009-04-20 11:33:00,1.22295,1.22295,1.2229,1.2229,29799999.0
2009-04-20 11:34:00,1.22295,1.22345,1.2229,1.22345,162599998.0
2009-04-20 11:35:00,1.22345,1.22345,1.2229,1.223,42200000.0
2009-04-20 11:36:00,1.223,1.2234,1.223,1.2234,43200000.0
2009-04-20 11:37:00,1.223,1.22335,1.22295,1.22335,323600002.0
2009-04-20 11:38:00,1.22345,1.2235,1.223,1.22305,80400000.0
2009-04-20 11:39:00,1.2233,1.2233,1.22255,1.22255,98799999.0
2009-04-20 11:40:00,1.2228,1.22285,1.2225,1.22265,82000000.0
2009-04-20 11:41:00,1.2228,1.22305,1.2224,1.22245,188600000.0
2009-04-20 11:42:00,1.22255,1.2228,1.2224,1.2224,95000000.0
2009-04-20 11:43:00,1.22245,1.2226,1.2222,1.22225,55000000.0
2009-04-20 11:44:00,1.22235,1.2224,1.22175,1.2224,115800000.0
2009-04-20 11:45:00,1.2224,1.2226,1.2224,1.2226,78600000.0
2009-04-20 11:46:00,1.22231,1.22243,1.22205,1.22236,244200000.0
2009-04-20 11:47:00,1.22275,1.2228,1.22255,1.2226,24800000.0
2009-04-20 11:48:00,1.2226,1.2229,1.22255,1.2228,116600000.0
2009-04-20 11:49:00,1.2228,1.223,1.22275,1.2228,115800000.0
2009-04-20 11:50:00,1.22285,1.223,1.22285,1.223,70600000.0
2009-04-20 11:51:00,1.223,1.223,1.22285,1.22295,78400000.0
2009-04-20 11:52:00,1.22295,1.223,1.22295,1.223,15000000.0
2009-04-20 11:53:00,1.223,1.2232,1.2229,1.22295,140600000.0
2009-04-20 11:54:00,1.22305,1.2232,1.22305,1.22305,18600000.0
2009-04-20 11:55:00,1.22315,1.22315,1.223,1.22305,12600000.0
2009-04-20 11:56:00,1.2233,1.2234,1.22295,1.22335,104800000.0
2009-04-20 11:57:00,1.22335,1.2241,1.2232,1.224,195400000.0
2009-04-20 11:58:00,1.2241,1.2246,1.2239,1.224,352800000.0
2009-04-20 11:59:00,1.2242,1.2244,1.22365,1.2239,161800000.0
2009-04-20 12:00:00,1.22395,1.2244,1.22395,1.224,50400000.0
2009-04-20 12:01:00,1.22365,1.2248,1.22365,1.2248,242800000.0
2009-04-20 12:02:00,1.2249,1.22535,1.2243,1.225,276300000.0
2009-04-20 12:03:00,1.225,1.22515,1.2245,1.22495,114400000.0
2009-04-20 12:04:00,1.2252,1.22675,1.2251,1.22675,109400001.0
2009-04-20 12:05:00,1.2268,1.2268,1.2261,1.22655,178600000.0
2009-04-20 12:06:00,1.22655,1.22825,1.22655,1.22815,453800001.0
2009-04-20 12:07:00,1.2282,1.2282,1.22715,1.22755,328800000.0
2009-04-20 12:08:00,1.2275,1.2278,1.2273,1.22745,334799999.0
2009-04-20 12:09:00,1.22745,1.22795,1.2273,1.2277,203800000.0
2009-04-20 12:10:00,1.2276,1.22785,1.22755,1.2278,108200000.0
2009-04-20 12:11:00,1.22775,1.22775,1.22705,1.2275,294199999.0
2009-04-20 12:12:00,1.22745,1.2275,1.22705,1.2274,259000000.0
2009-04-20 12:13:00,1.22745,1.2279,1.2271,1.2274,215400000.0
2009-04-20 12:14:00,1.2275,1.2276,1.22695,1.2275,201599999.0
2009-04-20 12:15:00,1.22745,1.2276,1.22735,1.2276,194599999.0
2009-04-20 12:16:00,1.2276,1.2278,1.2274,1.22745,161200000.0
2009-04-20 12:17:00,1.2276,1.2278,1.2274,1.2278,242600000.0
2009-04-20 12:18:00,1.22775,1.22775,1.227,1.22735,210400000.0
2009-04-20 12:19:00,1.22735,1.2276,1.22705,1.2273,241400000.0
2009-04-20 12:20:00,1.22725,1.2273,1.2266,1.2266,206000000.0
2009-04-20 12:21:00,1.2268,1.22705,1.22655,1.227,186800000.0
2009-04-20 12:22:00,1.2269,1.2272,1.2267,1.2268,206200000.0
2009-04-20 12:23:00,1.22685,1.2271,1.22685,1.22695,230800000.0
2009-04-20 12:24:00,1.22695,1.22735,1.22685,1.227,184200000.0
2009-04-20 12:25:00,1.22715,1.22715,1.2265,1.2269,183600001.0
2009-04-20 12:26:00,1.22685,1.2271,1.22685,1.22695,237400000.0
2009-04-20 12:27:00,1.22685,1.227,1.2268,1.22695,131600000.0
2009-04-20 12:28:00,1.227,1.2275,1.22675,1.227,241400000.0
2009-04-20 12:29:00,1.2269,1.227,1.22665,1.22665,115000000.0
2009-04-20 12:30:00,1.2269,1.227,1.2265,1.22685,171500000.0
2009-04-20 12:31:00,1.22685,1.2271,1.22675,1.2271,88000000.0
2009-04-20 12:32:00,1.22685,1.22715,1.2268,1.2268,116000000.0
2009-04-20 12:33:00,1.22685,1.2278,1.2268,1.2278,95400000.0
2009-04-20 12:34:00,1.2272,1.2276,1.227,1.2276,134200000.0
2009-04-20 12:35:00,1.22695,1.2276,1.22695,1.2273,118000000.0
2009-04-20 12:36:00,1.2273,1.2276,1.22705,1.2276,98600000.0
2009-04-20 12:37:00,1.22715,1.2285,1.22705,1.22845,168600000.0
2009-04-20 12:38:00,1.22845,1.229,1.22845,1.22865,226200000.0
2009-04-20 12:39:00,1.22865,1.2289,1.2281,1.22875,327200000.0
2009-04-20 12:40:00,1.22865,1.2289,1.22855,1.2289,166600000.0
2009-04-20 12:41:00,1.22895,1.22895,1.2287,1.22885,172000000.0
2009-04-20 12:42:00,1.22885,1.2292,1.22885,1.2292,70800000.0
2009-04-20 12:43:00,1.22915,1.22915,1.22855,1.22855,144000000.0
2009-04-20 12:44:00,1.2286,1.22875,1.2286,1.2287,58400000.0
2009-04-20 12:45:00,1.22865,1.22875,1.22855,1.22865,205600000.0
2009-04-20 12:46:00,1.22865,1.22875,1.22855,1.22865,72200000.0
2009-04-20 12:47:00,1.2285,1.2287,1.22845,1.2287,98200000.0
2009-04-20 12:48:00,1.22855,1.2287,1.22855,1.2287,30600000.0
2009-04-20 12:49:00,1.2287,1.2289,1.2285,1.2285,25800000.0
2009-04-20 12:50:00,1.22855,1.2286,1.2283,1.2286,186800000.0
2009-04-20 12:51:00,1.22835,1.2285,1.2277,1.2277,96800000.0
2009-04-20 12:52:00,1.22775,1.2282,1.22775,1.2281,138400000.0
2009-04-20 12:53:00,1.2279,1.2279,1.22755,1.22765,88600001.0
2009-04-20 12:54:00,1.2279,1.22805,1.22755,1.22765,138800000.0
2009-04-20 12:55:00,1.22765,1.22795,1.22765,1.22775,57000000.0
2009-04-20 12:56:00,1.2277,1.22795,1.2276,1.22775,204200000.0
2009-04-20 12:57:00,1.22775,1.22775,1.22775,1.22775,17400000.0
2009-04-20 12:58:00,1.2279,1.22805,1.2276,1.22765,128600000.0
2009-04-20 12:59:00,1.22765,1.22805,1.2276,1.2279,111600000.0
2009-04-20 13:00:00,1.22795,1.22795,1.22755,1.22755,73800000.0
2009-04-20 13:01:00,1.2275,1.2275,1.2267,1.22715,301200000.0
2009-04-20 13:02:00,1.22715,1.22785,1.227,1.2271,168200000.0
2009-04-20 13:03:00,1.22715,1.2273,1.227,1.2272,120200000.0
2009-04-20 13:04:00,1.22725,1.22735,1.22685,1.2273,80400000.0
2009-04-20 13:05:00,1.22735,1.22735,1.22695,1.22705,73000000.0
2009-04-20 13:06:00,1.22695,1.2272,1.22685,1.2269,42800000.0
2009-04-20 13:07:00,1.2271,1.2272,1.22685,1.22695,159400000.0
2009-04-20 13:08:00,1.2269,1.2271,1.2267,1.22705,170300000.0
2009-04-20 13:09:00,1.22705,1.2273,1.22695,1.2272,36200000.0
2009-04-20 13:10:00,1.2272,1.2279,1.2272,1.2279,124400000.0
2009-04-20 13:11:00,1.2279,1.2287,1.22765,1.22775,277700000.0
2009-04-20 13:12:00,1.2278,1.22785,1.2272,1.2275,200400000.0
2009-04-20 13:13:00,1.22755,1.2277,1.2275,1.2276,125200000.0
2009-04-20 13:14:00,1.2275,1.2288,1.2275,1.22845,157400000.0
2009-04-20 13:15:00,1.22865,1.2289,1.2282,1.22875,116600000.0
2009-04-20 13:16:00,1.22875,1.2288,1.2285,1.2288,46400000.0
2009-04-20 13:17:00,1.2288,1.2288,1.22835,1.22845,80600000.0
2009-04-20 13:18:00,1.22845,1.2287,1.22835,1.22845,79800000.0
2009-04-20 13:19:00,1.22845,1.22895,1.22845,1.2287,205400000.0
2009-04-20 13:20:00,1.2289,1.22945,1.2287,1.22925,115000000.0
2009-04-20 13:21:00,1.2293,1.22945,1.229,1.2294,94400000.0
2009-04-20 13:22:00,1.2293,1.2293,1.2286,1.2288,46000000.0
2009-04-20 13:23:00,1.2284,1.22875,1.22815,1.2285,130200000.0
2009-04-20 13:24:00,1.2288,1.2288,1.22875,1.2288,75800000.0
2009-04-20 13:25:00,1.2288,1.2289,1.2282,1.2289,75000000.0
2009-04-20 13:26:00,1.22885,1.2292,1.22875,1.22885,53600000.0
2009-04-20 13:27:00,1.2289,1.22935,1.2288,1.2289,146500000.0
2009-04-20 13:28:00,1.2289,1.22925,1.22855,1.2288,155200000.0
2009-04-20 13:29:00,1.2288,1.22945,1.2288,1.22945,38400000.0
2009-04-20 13:30:00,1.2295,1.22965,1.22945,1.2295,65200000.0
2009-04-20 13:31:00,1.22945,1.2295,1.2287,1.22915,222000000.0
2009-04-20 13:32:00,1.22915,1.22925,1.229,1.22905,168400000.0
2009-04-20 13:33:00,1.2291,1.2295,1.2291,1.22935,107600000.0
2009-04-20 13:34:00,1.22935,1.22945,1.22935,1.22945,138400000.0
2009-04-20 13:35:00,1.2295,1.2297,1.2293,1.2297,85500000.0
2009-04-20 13:36:00,1.2297,1.2297,1.22945,1.2297,43600000.0
2009-04-20 13:37:00,1.2297,1.2297,1.2294,1.2294,49000000.0
2009-04-20 13:38:00,1.2294,1.2298,1.2294,1.2297,209000000.0
2009-04-20 13:39:00,1.2297,1.2297,1.2294,1.22955,121000000.0
2009-04-20 13:40:00,1.2295,1.2298,1.2295,1.2298,43200000.0
2009-04-20 13:41:00,1.2296,1.2307,1.2296,1.2306,388000000.0
2009-04-20 13:42:00,1.2306,1.2306,1.23005,1.2301,171600000.0
2009-04-20 13:43:00,1.2301,1.2305,1.23,1.2305,131400000.0
2009-04-20 13:44:00,1.2306,1.2306,1.2301,1.2301,121400000.0
2009-04-20 13:45:00,1.2301,1.2301,1.22995,1.23,89600000.0
2009-04-20 13:46:00,1.23005,1.2303,1.2299,1.2301,168400000.0
2009-04-20 13:47:00,1.2299,1.23005,1.22945,1.2295,224600000.0
2009-04-20 13:48:00,1.2295,1.22965,1.2289,1.229,188200000.0
2009-04-20 13:49:00,1.229,1.2293,1.22885,1.229,129400000.0
2009-04-20 13:50:00,1.229,1.2293,1.22895,1.229,74800000.0
2009-04-20 13:51:00,1.2291,1.22915,1.22905,1.22915,10000000.0
2009-04-20 13:52:00,1.2292,1.22945,1.22915,1.22945,214000001.0
2009-04-20 13:53:00,1.22945,1.22945,1.2292,1.2292,129000001.0
2009-04-20 13:54:00,1.22925,1.2293,1.22885,1.2292,203400000.0
2009-04-20 13:55:00,1.2292,1.2304,1.2292,1.2304,104600000.0
2009-04-20 13:56:00,1.2304,1.2307,1.2302,1.2305,119800000.0
2009-04-20 13:57:00,1.2307,1.2307,1.23045,1.2305,74400000.0
2009-04-20 13:58:00,1.2305,1.23055,1.23045,1.23055,90200000.0
2009-04-20 13:59:00,1.2305,1.2307,1.2304,1.2305,42000000.0
2009-04-20 14:00:00,1.2305,1.2308,1.23045,1.23065,59600000.0
2009-04-20 14:01:00,1.23075,1.23085,1.2306,1.2307,177400000.0
2009-04-20 14:02:00,1.2307,1.2318,1.2306,1.2318,261000000.0
2009-04-20 14:03:00,1.2318,1.23235,1.23135,1.2322,491200000.0
2009-04-20 14:04:00,1.23215,1.2327,1.23215,1.2326,285800000.0
2009-04-20 14:05:00,1.2326,1.2336,1.23215,1.2327,285800000.0
2009-04-20 14:06:00,1.2327,1.2328,1.2323,1.2327,527800003.0
2009-04-20 14:07:00,1.2327,1.23275,1.23225,1.2324,234800000.0
2009-04-20 14:08:00,1.2324,1.23295,1.23195,1.23295,504800001.0
2009-04-20 14:09:00,1.23295,1.2332,1.23255,1.23255,379000001.0
2009-04-20 14:10:00,1.2326,1.2327,1.23235,1.2324,196400000.0
2009-04-20 14:11:00,1.2324,1.2329,1.2324,1.2328,182000000.0
2009-04-20 14:12:00,1.2328,1.233,1.2325,1.2327,152000000.0
2009-04-20 14:13:00,1.2327,1.23285,1.23235,1.2327,157200000.0
2009-04-20 14:14:00,1.23265,1.2328,1.2326,1.23265,132300000.0
2009-04-20 14:15:00,1.2325,1.2326,1.2319,1.23235,306700000.0
2009-04-20 14:16:00,1.23245,1.2331,1.23245,1.2331,124200000.0
2009-04-20 14:17:00,1.23285,1.2333,1.23285,1.2333,276700000.0
2009-04-20 14:18:00,1.23335,1.23375,1.23325,1.23325,260400000.0
2009-04-20 14:19:00,1.23315,1.23315,1.23295,1.233,106600000.0
2009-04-20 14:20:00,1.23315,1.2333,1.2329,1.2329,225400000.0
2009-04-20 14:21:00,1.23295,1.2331,1.2327,1.233,264600000.0
2009-04-20 14:22:00,1.233,1.23365,1.23295,1.2332,438000000.0
2009-04-20 14:23:00,1.2329,1.2332,1.23255,1.2331,113600000.0
2009-04-20 14:24:00,1.2331,1.23355,1.2331,1.23355,312000003.0
2009-04-20 14:25:00,1.2336,1.23385,1.23335,1.23375,235000000.0
2009-04-20 14:26:00,1.23375,1.2342,1.2336,1.2336,248000000.0
2009-04-20 14:27:00,1.23365,1.2338,1.23345,1.2337,108000000.0
2009-04-20 14:28:00,1.2337,1.2337,1.23285,1.233,256800000.0
2009-04-20 14:29:00,1.233,1.2332,1.2328,1.233,140800000.0
2009-04-20 14:30:00,1.233,1.233,1.23255,1.233,88000000.0
2009-04-20 14:31:00,1.233,1.233,1.2325,1.2326,175400000.0
2009-04-20 14:32:00,1.2326,1.2331,1.23255,1.23265,221600000.0
2009-04-20 14:33:00,1.23275,1.2329,1.2323,1.2324,92000000.0
2009-04-20 14:34:00,1.2324,1.2324,1.23195,1.23195,96400000.0
2009-04-20 14:35:00,1.23195,1.2324,1.23185,1.23225,164200000.0
2009-04-20 14:36:00,1.23225,1.2326,1.23225,1.23235,149400000.0
2009-04-20 14:37:00,1.23245,1.23335,1.2324,1.23285,243000000.0
2009-04-20 14:38:00,1.23285,1.2332,1.2325,1.23265,184600000.0
2009-04-20 14:39:00,1.23275,1.2331,1.23245,1.23275,153000000.0
2009-04-20 14:40:00,1.23265,1.2329,1.23245,1.23245,373799999.0
2009-04-20 14:41:00,1.23245,1.2327,1.23245,1.23245,230800000.0
2009-04-20 14:42:00,1.23255,1.23255,1.2324,1.23255,320400000.0
2009-04-20 14:43:00,1.23255,1.23275,1.23255,1.23275,132200000.0
2009-04-20 14:44:00,1.23275,1.23275,1.23245,1.23255,172800000.0
2009-04-20 14:45:00,1.23255,1.23295,1.2325,1.23295,331600001.0
2009-04-20 14:46:00,1.23295,1.23295,1.2327,1.23275,113400000.0
2009-04-20 14:47:00,1.23275,1.2329,1.2327,1.23275,349200000.0
2009-04-20 14:48:00,1.23275,1.2332,1.23275,1.2328,314400000.0
2009-04-20 14:49:00,1.2328,1.2328,1.23255,1.2327,236800000.0
2009-04-20 14:50:00,1.2326,1.23265,1.23195,1.23215,430999999.0
2009-04-20 14:51:00,1.23215,1.2323,1.2321,1.23215,145200000.0
2009-04-20 14:52:00,1.23215,1.23225,1.23185,1.23195,196628004.0
2009-04-20 14:53:00,1.23195,1.23195,1.2317,1.2318,147600000.0
2009-04-20 14:54:00,1.23185,1.2322,1.2318,1.23215,84600000.0
2009-04-20 14:55:00,1.23215,1.2324,1.23195,1.23195,208700000.0
2009-04-20 14:56:00,1.23195,1.2323,1.23145,1.23165,269728004.0
2009-04-20 14:57:00,1.23165,1.23175,1.2312,1.2312,87820010.0
2009-04-20 14:58:00,1.2312,1.2314,1.23055,1.2314,497164007.0
2009-04-20 14:59:00,1.2314,1.2316,1.23075,1.23085,313200000.0
2009-04-20 15:00:00,1.23095,1.2314,1.23095,1.2312,248200000.0
2009-04-20 15:01:00,1.23125,1.23135,1.2311,1.23125,216200000.0
2009-04-20 15:02:00,1.23125,1.2315,1.23125,1.23145,130200000.0
2009-04-20 15:03:00,1.23145,1.2315,1.23115,1.23135,252400000.0
2009-04-20 15:04:00,1.23135,1.23145,1.2313,1.2313,148600000.0
2009-04-20 15:05:00,1.2312,1.23125,1.23095,1.23095,184000000.0
2009-04-20 15:06:00,1.2313,1.23165,1.2313,1.2316,131800000.0
2009-04-20 15:07:00,1.2316,1.23165,1.23125,1.2313,239600000.0
2009-04-20 15:08:00,1.2314,1.2317,1.23135,1.2315,182600000.0
2009-04-20 15:09:00,1.23145,1.23185,1.2314,1.23155,243200000.0
2009-04-20 15:10:00,1.2316,1.23175,1.231,1.231,326199999.0
2009-04-20 15:11:00,1.2309,1.231,1.23005,1.23035,721599998.0
2009-04-20 15:12:00,1.23035,1.2308,1.23035,1.2307,331400003.0
2009-04-20 15:13:00,1.2307,1.23085,1.2307,1.23075,28800000.0
2009-04-20 15:14:00,1.23065,1.23065,1.22885,1.2299,241700000.0
2009-04-20 15:15:00,1.2299,1.2302,1.2289,1.22895,354800003.0
2009-04-20 15:16:00,1.22905,1.2291,1.2278,1.22795,326600000.0
2009-04-20 15:17:00,1.22795,1.22795,1.22735,1.2279,322400000.0
2009-04-20 15:18:00,1.22795,1.22805,1.22725,1.22755,251200000.0
2009-04-20 15:19:00,1.2276,1.22785,1.2271,1.22785,192000000.0
2009-04-20 15:20:00,1.2278,1.2286,1.2278,1.22845,365200000.0
2009-04-20 15:21:00,1.2287,1.22885,1.22865,1.22875,111200000.0
2009-04-20 15:22:00,1.22875,1.22905,1.22865,1.22905,164600000.0
2009-04-20 15:23:00,1.22915,1.2297,1.22915,1.22965,158400000.0
2009-04-20 15:24:00,1.22965,1.2297,1.22935,1.22955,125800000.0
2009-04-20 15:25:00,1.22955,1.22965,1.22905,1.22915,203000000.0
2009-04-20 15:26:00,1.22915,1.23005,1.22905,1.22995,574199999.0
2009-04-20 15:27:00,1.2301,1.2301,1.22965,1.22975,70600000.0
2009-04-20 15:28:00,1.22975,1.23055,1.22975,1.2305,206200000.0
2009-04-20 15:29:00,1.2305,1.2307,1.22995,1.23015,397600000.0
2009-04-20 15:30:00,1.2301,1.23025,1.22975,1.2302,414599999.0
2009-04-20 15:31:00,1.23015,1.23025,1.23,1.23,145000000.0
2009-04-20 15:32:00,1.23025,1.23045,1.2301,1.23045,160400000.0
2009-04-20 15:33:00,1.23045,1.2308,1.23025,1.23075,329399997.0
2009-04-20 15:34:00,1.23075,1.23115,1.2304,1.2311,445999998.0
2009-04-20 15:35:00,1.2312,1.2312,1.23085,1.231,312200000.0
2009-04-20 15:36:00,1.23105,1.23125,1.2301,1.2302,201400000.0
2009-04-20 15:37:00,1.2302,1.23105,1.2302,1.23065,493400000.0
2009-04-20 15:38:00,1.23065,1.23085,1.23055,1.2306,284200000.0
2009-04-20 15:39:00,1.2306,1.23065,1.2298,1.2304,425800000.0
2009-04-20 15:40:00,1.2304,1.2311,1.23035,1.2309,317600000.0
2009-04-20 15:41:00,1.2309,1.23145,1.2309,1.23125,195200000.0
2009-04-20 15:42:00,1.23145,1.2315,1.23125,1.23125,291800000.0
2009-04-20 15:43:00,1.23125,1.2318,1.23115,1.2318,654800000.0
2009-04-20 15:44:00,1.23185,1.2319,1.23115,1.2315,515199995.0
2009-04-20 15:45:00,1.23155,1.2327,1.23145,1.2324,723400000.0
2009-04-20 15:46:00,1.23245,1.23325,1.23235,1.23295,524000003.0
2009-04-20 15:47:00,1.23295,1.23345,1.2326,1.2328,514564002.0
2009-04-20 15:48:00,1.2328,1.23295,1.2325,1.23285,590000000.0
2009-04-20 15:49:00,1.2329,1.2332,1.2326,1.2332,285199999.0
2009-04-20 15:50:00,1.2332,1.23435,1.2332,1.23385,533800001.0
2009-04-20 15:51:00,1.23385,1.23475,1.2338,1.2344,300800000.0
2009-04-20 15:52:00,1.2345,1.2345,1.2342,1.2344,194200000.0
2009-04-20 15:53:00,1.23435,1.2346,1.2343,1.2343,416300000.0
2009-04-20 15:54:00,1.23435,1.23475,1.23405,1.2346,523000001.0
2009-04-20 15:55:00,1.23455,1.2357,1.23455,1.2356,395428004.0
2009-04-20 15:56:00,1.2356,1.2361,1.23535,1.23575,415000000.0
2009-04-20 15:57:00,1.2358,1.236,1.2353,1.2357,532800000.0
2009-04-20 15:58:00,1.23585,1.23675,1.23585,1.23645,652800002.0
2009-04-20 15:59:00,1.2365,1.2372,1.2364,1.2372,407600000.0
2009-04-20 16:00:00,1.2371,1.2377,1.23685,1.23735,444199997.0
2009-04-20 16:01:00,1.23735,1.2376,1.23725,1.23735,544999998.0
2009-04-20 16:02:00,1.23735,1.2375,1.23695,1.2372,588999999.0
2009-04-20 16:03:00,1.2372,1.2382,1.2372,1.2379,441599998.0
2009-04-20 16:04:00,1.238,1.238,1.237,1.23725,368384012.0
2009-04-20 16:05:00,1.23725,1.23765,1.2369,1.237,327200000.0
2009-04-20 16:06:00,1.237,1.2376,1.2369,1.2374,153200000.0
2009-04-20 16:07:00,1.2374,1.2377,1.2369,1.2369,426000000.0
2009-04-20 16:08:00,1.2372,1.2372,1.2364,1.23655,406400000.0
2009-04-20 16:09:00,1.23665,1.2377,1.23665,1.23755,382400001.0
2009-04-20 16:10:00,1.23735,1.238,1.237,1.2379,267400000.0
2009-04-20 16:11:00,1.2379,1.23825,1.2376,1.2381,274500000.0
2009-04-20 16:12:00,1.23805,1.23825,1.23685,1.23685,439600000.0
2009-04-20 16:13:00,1.23675,1.2374,1.23675,1.23705,235600000.0
2009-04-20 16:14:00,1.2369,1.23705,1.2366,1.23675,466800000.0
2009-04-20 16:15:00,1.23675,1.2376,1.23675,1.23755,338600000.0
2009-04-20 16:16:00,1.23755,1.238,1.23755,1.23785,234600000.0
2009-04-20 16:17:00,1.23785,1.23815,1.2374,1.23745,231400000.0
2009-04-20 16:18:00,1.23745,1.2377,1.2369,1.2377,448999997.0
2009-04-20 16:19:00,1.23765,1.2378,1.2369,1.237,457200000.0
2009-04-20 16:20:00,1.2371,1.2372,1.2369,1.237,75200000.0
2009-04-20 16:21:00,1.237,1.237,1.2364,1.2367,185200000.0
2009-04-20 16:22:00,1.2367,1.23715,1.2363,1.2364,555199999.0
2009-04-20 16:23:00,1.2364,1.2365,1.2359,1.23625,215000000.0
2009-04-20 16:24:00,1.23625,1.2369,1.236,1.23655,246416000.0
2009-04-20 16:25:00,1.23655,1.2366,1.23645,1.23645,143400000.0
2009-04-20 16:26:00,1.2365,1.2368,1.2365,1.2366,161600000.0
2009-04-20 16:27:00,1.2364,1.2367,1.23585,1.2361,208200002.0
2009-04-20 16:28:00,1.2359,1.2366,1.2359,1.2365,336999999.0
2009-04-20 16:29:00,1.2365,1.2365,1.236,1.2361,232800000.0
2009-04-20 16:30:00,1.23605,1.2364,1.23585,1.2359,267299999.0
2009-04-20 16:31:00,1.2359,1.2361,1.2355,1.2355,329800000.0
2009-04-20 16:32:00,1.2354,1.23605,1.23515,1.2359,384200000.0
2009-04-20 16:33:00,1.2359,1.236,1.2357,1.2359,251000000.0
2009-04-20 16:34:00,1.2359,1.23595,1.2357,1.2357,140800000.0
2009-04-20 16:35:00,1.2357,1.23585,1.2354,1.2355,145500000.0
2009-04-20 16:36:00,1.2356,1.23565,1.23525,1.2353,526700001.0
2009-04-20 16:37:00,1.2354,1.2354,1.2346,1.2347,460799998.0
2009-04-20 16:38:00,1.2347,1.2354,1.2344,1.2353,280400000.0
2009-04-20 16:39:00,1.2353,1.2353,1.23435,1.2348,279032001.0
2009-04-20 16:40:00,1.2348,1.235,1.23435,1.23495,421200000.0
2009-04-20 16:41:00,1.235,1.2351,1.23465,1.23475,420400000.0
2009-04-20 16:42:00,1.23475,1.23565,1.23475,1.2352,414228003.0
2009-04-20 16:43:00,1.2352,1.2355,1.23475,1.2352,188200000.0
2009-04-20 16:44:00,1.2352,1.2356,1.2352,1.2356,68600000.0
2009-04-20 16:45:00,1.23545,1.23685,1.23535,1.23535,346800000.0
2009-04-20 16:46:00,1.23555,1.2356,1.2353,1.2356,197600000.0
2009-04-20 16:47:00,1.2356,1.2356,1.23525,1.2354,357800000.0
2009-04-20 16:48:00,1.23545,1.2356,1.23525,1.23535,119200000.0
2009-04-20 16:49:00,1.23535,1.2356,1.23515,1.2353,186600000.0
2009-04-20 16:50:00,1.23535,1.2356,1.23535,1.23555,185800000.0
2009-04-20 16:51:00,1.2355,1.2357,1.23525,1.23535,226000000.0
2009-04-20 16:52:00,1.23535,1.23545,1.23485,1.2351,118400000.0
2009-04-20 16:53:00,1.2351,1.2351,1.23475,1.235,142600000.0
2009-04-20 16:54:00,1.2349,1.235,1.23395,1.23405,240000000.0
2009-04-20 16:55:00,1.2342,1.2344,1.23395,1.2341,173400000.0
2009-04-20 16:56:00,1.23405,1.23425,1.23385,1.23395,314200000.0
2009-04-20 16:57:00,1.23395,1.23415,1.2338,1.2339,153200000.0
2009-04-20 16:58:00,1.23395,1.2341,1.2338,1.2341,254600000.0
2009-04-20 16:59:00,1.2341,1.2343,1.23365,1.23395,197000000.0
2009-04-20 17:00:00,1.2338,1.2342,1.2338,1.234,307400000.0
2009-04-20 17:01:00,1.234,1.2342,1.23395,1.234,108800000.0
2009-04-20 17:02:00,1.2341,1.23435,1.2339,1.23395,165400000.0
2009-04-20 17:03:00,1.23395,1.2342,1.2336,1.234,114000000.0
2009-04-20 17:04:00,1.2338,1.2343,1.2337,1.2342,181600000.0
2009-04-20 17:05:00,1.23435,1.2345,1.23415,1.2343,67600000.0
2009-04-20 17:06:00,1.23435,1.23455,1.2341,1.23435,192000000.0
2009-04-20 17:07:00,1.23455,1.2347,1.23425,1.2344,228400000.0
2009-04-20 17:08:00,1.2345,1.2345,1.23395,1.23405,101600000.0
2009-04-20 17:09:00,1.2341,1.2341,1.2332,1.2335,184000000.0
2009-04-20 17:10:00,1.2334,1.234,1.23335,1.234,133200000.0
2009-04-20 17:11:00,1.23395,1.2343,1.2339,1.2343,102800000.0
2009-04-20 17:12:00,1.2343,1.2345,1.2341,1.2345,184200000.0
2009-04-20 17:13:00,1.2345,1.23465,1.2344,1.2346,122600000.0
2009-04-20 17:14:00,1.2343,1.2345,1.2342,1.2344,91600001.0
2009-04-20 17:15:00,1.2344,1.2345,1.23345,1.2336,238399999.0
2009-04-20 17:16:00,1.2335,1.2338,1.2332,1.2338,105400000.0
2009-04-20 17:17:00,1.2337,1.2338,1.2334,1.2334,155800000.0
2009-04-20 17:18:00,1.23345,1.2337,1.23345,1.2337,72800000.0
2009-04-20 17:19:00,1.2337,1.23395,1.23325,1.2335,310000000.0
2009-04-20 17:20:00,1.2335,1.2337,1.2335,1.2336,28200000.0
2009-04-20 17:21:00,1.2336,1.2336,1.2335,1.23355,82000000.0
2009-04-20 17:22:00,1.2335,1.2335,1.2333,1.2333,76200000.0
2009-04-20 17:23:00,1.2333,1.2333,1.2327,1.2329,93700000.0
2009-04-20 17:24:00,1.23295,1.2331,1.23295,1.233,19000000.0
2009-04-20 17:25:00,1.233,1.2335,1.23295,1.2335,60400000.0
2009-04-20 17:26:00,1.23345,1.2335,1.233,1.2331,229400000.0
2009-04-20 17:27:00,1.233,1.233,1.2327,1.23295,162400000.0
2009-04-20 17:28:00,1.233,1.2335,1.2328,1.2329,201599999.0
2009-04-20 17:29:00,1.2328,1.2333,1.2328,1.2333,44400000.0
2009-04-20 17:30:00,1.23325,1.2336,1.2332,1.2335,149600000.0
2009-04-20 17:31:00,1.2336,1.2339,1.2335,1.2338,103800000.0
2009-04-20 17:32:00,1.2338,1.2338,1.2335,1.2336,188000000.0
2009-04-20 17:33:00,1.23375,1.2345,1.2336,1.23395,249400000.0
2009-04-20 17:34:00,1.2338,1.2342,1.23375,1.23405,170200000.0
2009-04-20 17:35:00,1.23415,1.2346,1.23415,1.2345,92400000.0
2009-04-20 17:36:00,1.23445,1.2345,1.23445,1.2345,4800000.0
2009-04-20 17:37:00,1.2345,1.2346,1.2342,1.2342,83800000.0
2009-04-20 17:38:00,1.2343,1.2344,1.2342,1.2344,92800000.0
2009-04-20 17:39:00,1.2343,1.23495,1.2343,1.23485,82000000.0
2009-04-20 17:40:00,1.235,1.235,1.2341,1.2341,80800000.0
2009-04-20 17:41:00,1.2343,1.23455,1.2343,1.2345,80000000.0
2009-04-20 17:42:00,1.23455,1.2348,1.2342,1.23435,245400000.0
2009-04-20 17:43:00,1.23445,1.235,1.23445,1.23465,207800000.0
2009-04-20 17:44:00,1.23455,1.23505,1.2345,1.23465,214000000.0
2009-04-20 17:45:00,1.23465,1.23495,1.2339,1.23405,298599999.0
2009-04-20 17:46:00,1.2342,1.23465,1.23405,1.2346,247000000.0
2009-04-20 17:47:00,1.23455,1.2346,1.234,1.234,288400002.0
2009-04-20 17:48:00,1.234,1.23415,1.2338,1.23415,264800000.0
2009-04-20 17:49:00,1.2341,1.23425,1.23385,1.2341,311800002.0
2009-04-20 17:50:00,1.23415,1.23445,1.2339,1.2344,126000000.0
2009-04-20 17:51:00,1.2344,1.23445,1.23395,1.23395,159400000.0
2009-04-20 17:52:00,1.23395,1.23405,1.2338,1.23395,391600000.0
2009-04-20 17:53:00,1.23395,1.2341,1.23395,1.234,184800000.0
2009-04-20 17:54:00,1.234,1.234,1.234,1.234,16200000.0
2009-04-20 17:55:00,1.23405,1.2341,1.23395,1.234,110600000.0
2009-04-20 17:56:00,1.2341,1.23415,1.234,1.23415,39200000.0
2009-04-20 17:57:00,1.23405,1.23405,1.234,1.234,51600000.0
2009-04-20 17:58:00,1.23405,1.2347,1.234,1.2346,96600000.0
2009-04-20 17:59:00,1.2345,1.2346,1.23375,1.23385,222700000.0
2009-04-20 18:00:00,1.23385,1.23405,1.23385,1.23395,159400000.0
2009-04-20 18:01:00,1.2339,1.2343,1.2339,1.23415,92200000.0
2009-04-20 18:02:00,1.23435,1.2345,1.2343,1.2345,25000000.0
2009-04-20 18:03:00,1.2346,1.2346,1.2343,1.2343,17200000.0
2009-04-20 18:04:00,1.23435,1.23455,1.2342,1.2344,68600000.0
2009-04-20 18:05:00,1.2344,1.2345,1.23425,1.2344,109800000.0
2009-04-20 18:06:00,1.2344,1.2344,1.2339,1.2341,107800000.0
2009-04-20 18:07:00,1.2342,1.2342,1.2335,1.2336,114800000.0
2009-04-20 18:08:00,1.2336,1.2336,1.2327,1.233,110200000.0
2009-04-20 18:09:00,1.233,1.233,1.23275,1.23295,22800000.0
2009-04-20 18:10:00,1.23295,1.23405,1.2329,1.23395,133800000.0
2009-04-20 18:11:00,1.234,1.234,1.2336,1.2336,147600000.0
2009-04-20 18:12:00,1.2336,1.23365,1.23325,1.2336,144600000.0
2009-04-20 18:13:00,1.23365,1.2338,1.2336,1.2338,188800000.0
2009-04-20 18:14:00,1.23385,1.2344,1.23385,1.2344,229000000.0
2009-04-20 18:15:00,1.2343,1.2343,1.23375,1.23395,147000000.0
2009-04-20 18:16:00,1.23395,1.2343,1.23395,1.2342,129800000.0
2009-04-20 18:17:00,1.2342,1.2343,1.23395,1.2341,107200000.0
2009-04-20 18:18:00,1.234,1.2343,1.234,1.2343,25400000.0
2009-04-20 18:19:00,1.2343,1.2343,1.23405,1.2341,65200000.0
2009-04-20 18:20:00,1.2341,1.2341,1.23385,1.2339,148400000.0
2009-04-20 18:21:00,1.2339,1.2339,1.2339,1.2339,51000000.0
2009-04-20 18:22:00,1.2339,1.234,1.2339,1.2339,40400000.0
2009-04-20 18:23:00,1.2339,1.2341,1.2338,1.234,70200000.0
2009-04-20 18:24:00,1.234,1.23455,1.234,1.2344,100400000.0
2009-04-20 18:25:00,1.2345,1.2346,1.23435,1.2345,131400000.0
2009-04-20 18:26:00,1.2345,1.2345,1.2344,1.2344,51000000.0
2009-04-20 18:27:00,1.23394,1.23425,1.23383,1.23423,58400000.0
2009-04-20 18:28:00,1.2344,1.2344,1.2344,1.2344,14400000.0
2009-04-20 18:29:00,1.2344,1.23465,1.23435,1.2344,73000000.0
2009-04-20 18:30:00,1.2344,1.2345,1.2343,1.2345,31600000.0
2009-04-20 18:31:00,1.2344,1.2344,1.234,1.23405,49400000.0
2009-04-20 18:32:00,1.234,1.23435,1.234,1.2343,107600000.0
2009-04-20 18:33:00,1.2343,1.2344,1.23405,1.2342,134200000.0
2009-04-20 18:34:00,1.23415,1.23415,1.2335,1.2338,142200000.0
2009-04-20 18:35:00,1.2338,1.2346,1.2337,1.2342,116800000.0
2009-04-20 18:36:00,1.2342,1.2342,1.2342,1.2342,3000000.0
2009-04-20 18:37:00,1.23425,1.23435,1.23425,1.23435,15000000.0
2009-04-20 18:38:00,1.23455,1.2346,1.23435,1.2346,19000000.0
2009-04-20 18:39:00,1.2346,1.23465,1.23455,1.23465,20400000.0
2009-04-20 18:40:00,1.2346,1.2346,1.2346,1.2346,3000000.0
2009-04-20 18:41:00,1.2347,1.2347,1.2346,1.2346,21000000.0
2009-04-20 18:42:00,1.2346,1.2347,1.2345,1.23455,56400000.0
2009-04-20 18:43:00,1.23455,1.23455,1.23435,1.23435,48200000.0
2009-04-20 18:44:00,1.23435,1.23435,1.23435,1.23435,3600000.0
2009-04-20 18:45:00,1.23435,1.2345,1.23435,1.2345,11200000.0
2009-04-20 18:46:00,1.2344,1.2344,1.23425,1.2343,19600000.0
2009-04-20 18:47:00,1.2343,1.2344,1.23415,1.2344,266399998.0
2009-04-20 18:48:00,1.2342,1.2344,1.2341,1.23435,122800000.0
2009-04-20 18:49:00,1.23435,1.23435,1.2343,1.23435,77800000.0
2009-04-20 18:50:00,1.2343,1.2345,1.2342,1.23435,94200000.0
2009-04-20 18:51:00,1.23435,1.23445,1.23435,1.23445,37200000.0
2009-04-20 18:52:00,1.2344,1.2348,1.2344,1.2348,68800000.0
2009-04-20 18:53:00,1.23475,1.23475,1.2347,1.23475,54600000.0
2009-04-20 18:54:00,1.23475,1.23485,1.23475,1.2348,142000000.0
2009-04-20 18:55:00,1.2348,1.23495,1.2348,1.2349,69200000.0
2009-04-20 18:56:00,1.2349,1.2349,1.23485,1.23485,61000000.0
2009-04-20 18:57:00,1.23485,1.23485,1.23485,1.23485,4800000.0
2009-04-20 18:58:00,1.2348,1.2348,1.23445,1.23455,105200000.0
2009-04-20 18:59:00,1.23455,1.23485,1.23445,1.2347,141000000.0
2009-04-20 19:00:00,1.2347,1.235,1.2347,1.2348,111800000.0
2009-04-20 19:01:00,1.23495,1.235,1.2349,1.2349,17000000.0
2009-04-20 19:02:00,1.23485,1.23485,1.2347,1.2347,89400000.0
2009-04-20 19:03:00,1.2347,1.2347,1.23415,1.2345,83400000.0
2009-04-20 19:04:00,1.2346,1.2346,1.23415,1.2343,101000000.0
2009-04-20 19:05:00,1.2343,1.2347,1.23425,1.23465,228000000.0
2009-04-20 19:06:00,1.2347,1.23505,1.23465,1.23475,202200000.0
2009-04-20 19:07:00,1.2348,1.2352,1.2347,1.2352,110000000.0
2009-04-20 19:08:00,1.2352,1.2352,1.23505,1.23505,28000000.0
2009-04-20 19:09:00,1.23505,1.2354,1.23495,1.2354,227600000.0
2009-04-20 19:10:00,1.2354,1.2354,1.2353,1.2353,144000000.0
2009-04-20 19:11:00,1.2353,1.2355,1.2353,1.2355,53400000.0
2009-04-20 19:12:00,1.2355,1.2355,1.2354,1.2354,19600000.0
2009-04-20 19:13:00,1.2354,1.23575,1.2354,1.2356,193600000.0
2009-04-20 19:14:00,1.2355,1.23575,1.2355,1.2356,48800000.0
2009-04-20 19:15:00,1.2356,1.23625,1.2356,1.23615,158000000.0
2009-04-20 19:16:00,1.23615,1.23645,1.23615,1.23615,260200000.0
2009-04-20 19:17:00,1.23615,1.2374,1.23615,1.2373,299800000.0
2009-04-20 19:18:00,1.2373,1.2375,1.23725,1.23745,28900000.0
2009-04-20 19:19:00,1.2375,1.2375,1.23705,1.2373,93600000.0
2009-04-20 19:20:00,1.2373,1.2374,1.2373,1.2374,43800000.0
2009-04-20 19:21:00,1.2374,1.2375,1.2371,1.2375,40700000.0
2009-04-20 19:22:00,1.2371,1.23715,1.2365,1.2367,103600000.0
2009-04-20 19:23:00,1.2367,1.23685,1.2367,1.2368,37400000.0
2009-04-20 19:24:00,1.2368,1.23705,1.2368,1.237,109999999.0
2009-04-20 19:25:00,1.2371,1.23715,1.2371,1.2371,43000000.0
2009-04-20 19:26:00,1.2371,1.2374,1.2371,1.23735,52200000.0
2009-04-20 19:27:00,1.23735,1.23735,1.237,1.237,64800000.0
2009-04-20 19:28:00,1.237,1.237,1.2367,1.237,71200000.0
2009-04-20 19:29:00,1.23695,1.237,1.23675,1.23675,210800000.0
2009-04-20 19:30:00,1.2367,1.2373,1.2366,1.2368,130800000.0
2009-04-20 19:31:00,1.2367,1.2367,1.23645,1.2365,93000000.0
2009-04-20 19:32:00,1.2365,1.23675,1.2365,1.2367,79000000.0
2009-04-20 19:33:00,1.2367,1.23675,1.2365,1.2365,106800000.0
2009-04-20 19:34:00,1.23645,1.2365,1.23605,1.23605,115000000.0
2009-04-20 19:35:00,1.2361,1.23635,1.23605,1.2363,165800000.0
2009-04-20 19:36:00,1.2363,1.2364,1.2362,1.2362,29800000.0
2009-04-20 19:37:00,1.2364,1.2365,1.23625,1.2363,66400000.0
2009-04-20 19:38:00,1.2363,1.2363,1.2363,1.2363,20400000.0
2009-04-20 19:39:00,1.2363,1.2363,1.23625,1.23625,14400000.0
2009-04-20 19:40:00,1.23625,1.23625,1.2356,1.2357,116800000.0
2009-04-20 19:41:00,1.2357,1.23595,1.2357,1.23595,167400000.0
2009-04-20 19:42:00,1.23595,1.23595,1.2356,1.23565,101600000.0
2009-04-20 19:43:00,1.23565,1.23565,1.23555,1.2356,22000000.0
2009-04-20 19:44:00,1.23565,1.23565,1.23535,1.2354,81000000.0
2009-04-20 19:45:00,1.2355,1.2355,1.23515,1.2353,94500000.0
2009-04-20 19:46:00,1.2354,1.2354,1.2347,1.2349,93600000.0
2009-04-20 19:47:00,1.2349,1.23515,1.2347,1.2347,108800000.0
2009-04-20 19:48:00,1.2347,1.23495,1.2347,1.2348,52600000.0
2009-04-20 19:49:00,1.23485,1.2352,1.2348,1.23515,74400000.0
2009-04-20 19:50:00,1.2352,1.2352,1.2348,1.2352,60800000.0
2009-04-20 19:51:00,1.23525,1.2355,1.23525,1.2355,59800000.0
2009-04-20 19:52:00,1.2355,1.2356,1.2354,1.23545,77000000.0
2009-04-20 19:53:00,1.23545,1.2356,1.2353,1.23535,113800000.0
2009-04-20 19:54:00,1.23535,1.23535,1.2348,1.2349,105400000.0
2009-04-20 19:55:00,1.2349,1.2352,1.2349,1.235,51400000.0
2009-04-20 19:56:00,1.23495,1.2355,1.23495,1.2353,57400000.0
2009-04-20 19:57:00,1.23535,1.2355,1.23515,1.23535,101400000.0
2009-04-20 19:58:00,1.23495,1.23525,1.23452,1.23513,15200000.0
2009-04-20 19:59:00,1.23535,1.23535,1.23535,1.23535,33600000.0
2009-04-20 20:00:00,1.23545,1.23565,1.2354,1.23565,50800000.0
2009-04-20 20:01:00,1.2357,1.23575,1.2357,1.23575,73400000.0
2009-04-20 20:02:00,1.23575,1.23595,1.23575,1.23575,206900000.0
2009-04-20 20:03:00,1.2358,1.2358,1.2357,1.2358,68100000.0
2009-04-20 20:04:00,1.2358,1.2358,1.2346,1.2348,316700000.0
2009-04-20 20:05:00,1.2349,1.23515,1.23455,1.23505,136600000.0
2009-04-20 20:06:00,1.23505,1.23515,1.23505,1.23505,84000000.0
2009-04-20 20:07:00,1.23505,1.23515,1.23505,1.23515,53400000.0
2009-04-20 20:08:00,1.23515,1.23515,1.2351,1.23515,60600000.0
2009-04-20 20:09:00,1.23525,1.23535,1.23505,1.23515,174800000.0
2009-04-20 20:10:00,1.23515,1.2357,1.23505,1.2356,210400000.0
2009-04-20 20:11:00,1.2356,1.23565,1.2355,1.23555,122400000.0
2009-04-20 20:12:00,1.23555,1.23565,1.2355,1.2355,132200000.0
2009-04-20 20:13:00,1.2355,1.2355,1.2351,1.2352,193400000.0
2009-04-20 20:14:00,1.2352,1.2352,1.2352,1.2352,40800000.0
2009-04-20 20:15:00,1.2352,1.23525,1.23505,1.23505,297600000.0
2009-04-20 20:16:00,1.23505,1.23515,1.23495,1.23495,178200000.0
2009-04-20 20:17:00,1.23495,1.23505,1.2349,1.235,173400000.0
2009-04-20 20:18:00,1.2351,1.23525,1.23495,1.23525,217800000.0
2009-04-20 20:19:00,1.23525,1.23525,1.23515,1.23515,62400000.0
2009-04-20 20:20:00,1.2351,1.23525,1.23505,1.23525,87000000.0
2009-04-20 20:21:00,1.23525,1.2353,1.23515,1.23515,141600000.0
2009-04-20 20:22:00,1.235,1.23515,1.235,1.23515,101400000.0
2009-04-20 20:23:00,1.23515,1.23545,1.2351,1.23545,176500000.0
2009-04-20 20:24:00,1.2354,1.2354,1.23525,1.2353,120400000.0
2009-04-20 20:25:00,1.2353,1.2358,1.2353,1.2358,146200000.0
2009-04-20 20:26:00,1.2357,1.23575,1.23565,1.23565,97800000.0
2009-04-20 20:27:00,1.23565,1.2357,1.2356,1.2356,97200000.0
2009-04-20 20:28:00,1.2356,1.23565,1.23555,1.2356,103200000.0
2009-04-20 20:29:00,1.2356,1.2357,1.2354,1.2354,86000000.0
2009-04-20 20:30:00,1.2354,1.23555,1.23515,1.2355,190200000.0
2009-04-20 20:31:00,1.2355,1.2355,1.2354,1.2355,27400000.0
2009-04-20 20:32:00,1.2355,1.2361,1.2355,1.2361,95600000.0
2009-04-20 20:33:00,1.23605,1.2361,1.236,1.236,56200000.0
2009-04-20 20:34:00,1.23595,1.2361,1.2359,1.236,103600000.0
2009-04-20 20:35:00,1.236,1.236,1.2359,1.2359,46800000.0
2009-04-20 20:36:00,1.236,1.2366,1.236,1.2365,114600000.0
2009-04-20 20:37:00,1.2365,1.2367,1.2365,1.2367,66800000.0
2009-04-20 20:38:00,1.23675,1.2369,1.2367,1.2369,86600000.0
2009-04-20 20:39:00,1.23695,1.23695,1.2369,1.2369,133800000.0
2009-04-20 20:40:00,1.2369,1.237,1.2365,1.2365,174400000.0
2009-04-20 20:41:00,1.2366,1.2369,1.23645,1.2365,189000000.0
2009-04-20 20:42:00,1.2365,1.2366,1.2365,1.2365,99000000.0
2009-04-20 20:43:00,1.2364,1.2365,1.2356,1.2361,223800000.0
2009-04-20 20:44:00,1.2361,1.2362,1.236,1.23615,100800000.0
2009-04-20 20:45:00,1.23615,1.2365,1.236,1.2361,112400000.0
2009-04-20 20:46:00,1.2361,1.2361,1.23605,1.2361,74400000.0
2009-04-20 20:47:00,1.236,1.2361,1.236,1.2361,28400000.0
2009-04-20 20:48:00,1.2361,1.2361,1.23605,1.23605,34200000.0
2009-04-20 20:49:00,1.23605,1.2361,1.23605,1.2361,84600000.0
2009-04-20 20:50:00,1.2361,1.2364,1.236,1.2361,154600000.0
2009-04-20 20:51:00,1.2361,1.2362,1.23605,1.2361,53200000.0
2009-04-20 20:52:00,1.2361,1.2362,1.2361,1.23615,89000000.0
2009-04-20 20:53:00,1.23615,1.23635,1.2361,1.23615,115200000.0
2009-04-20 20:54:00,1.23615,1.2363,1.23615,1.2362,68400000.0
2009-04-20 20:55:00,1.2362,1.2365,1.2362,1.23625,80600000.0
2009-04-20 20:56:00,1.2362,1.2368,1.23615,1.2365,174200000.0
2009-04-20 20:57:00,1.2365,1.2368,1.2365,1.2367,53600000.0
2009-04-20 20:58:00,1.2367,1.2372,1.2367,1.2372,162000000.0
2009-04-20 20:59:00,1.2373,1.2377,1.23715,1.2377,160600000.0
2009-04-20 21:00:00,1.23765,1.2378,1.23715,1.2374,163000000.0
2009-04-20 21:01:00,1.2374,1.2376,1.23715,1.2373,125000000.0
2009-04-20 21:02:00,1.2372,1.2375,1.2372,1.2375,77400000.0
2009-04-20 21:03:00,1.2375,1.2377,1.23745,1.2375,128800000.0
2009-04-20 21:04:00,1.2374,1.23765,1.2371,1.2371,80600000.0
2009-04-20 21:05:00,1.2372,1.23735,1.2371,1.2372,61400000.0
2009-04-20 21:06:00,1.2372,1.23775,1.2372,1.2377,110000000.0
2009-04-20 21:07:00,1.2377,1.2377,1.2373,1.2373,56000000.0
2009-04-20 21:08:00,1.23735,1.2375,1.2372,1.2372,62600000.0
2009-04-20 21:09:00,1.2372,1.2375,1.2372,1.2372,104000000.0
2009-04-20 21:10:00,1.2372,1.2372,1.2371,1.2371,88000000.0
2009-04-20 21:11:00,1.2371,1.2371,1.237,1.23705,135800000.0
2009-04-20 21:12:00,1.23705,1.2374,1.23705,1.2373,107600000.0
2009-04-20 21:13:00,1.23725,1.2373,1.23675,1.2368,113000000.0
2009-04-20 21:14:00,1.2368,1.2372,1.2368,1.23715,77400000.0
2009-04-20 21:15:00,1.23715,1.2375,1.23715,1.2375,182400000.0
2009-04-20 21:16:00,1.2375,1.2375,1.2374,1.2375,29800000.0
2009-04-20 21:17:00,1.2375,1.2375,1.23735,1.23735,34200000.0
2009-04-20 21:18:00,1.23735,1.2376,1.2373,1.2376,23200000.0
2009-04-20 21:19:00,1.2376,1.23765,1.2375,1.2376,29400000.0
2009-04-20 21:20:00,1.2375,1.2377,1.2373,1.2377,109200000.0
2009-04-20 21:21:00,1.2376,1.2378,1.2375,1.2377,91600000.0
2009-04-20 21:22:00,1.23765,1.2377,1.23745,1.2376,69000000.0
2009-04-20 21:23:00,1.2376,1.2376,1.23735,1.2376,26200000.0
2009-04-20 21:24:00,1.2377,1.2377,1.2376,1.2376,3000000.0
2009-04-20 21:25:00,1.2376,1.2377,1.2376,1.2377,17000000.0
2009-04-20 21:26:00,1.2377,1.2381,1.2377,1.238,59200000.0
2009-04-20 21:27:00,1.238,1.23815,1.23745,1.23755,124000000.0
2009-04-20 21:28:00,1.23755,1.2376,1.23725,1.23725,97500000.0
2009-04-20 21:29:00,1.2373,1.2375,1.2373,1.2374,28200000.0
2009-04-20 21:30:00,1.23735,1.23735,1.23675,1.23675,99800000.0
2009-04-20 21:31:00,1.23675,1.237,1.23665,1.2368,68000000.0
2009-04-20 21:32:00,1.2368,1.2368,1.2363,1.2364,99000000.0
2009-04-20 21:33:00,1.2364,1.2364,1.23635,1.2364,31600000.0
2009-04-20 21:34:00,1.2364,1.2367,1.2363,1.23645,144200000.0
2009-04-20 21:35:00,1.23645,1.23655,1.2364,1.2365,164000000.0
2009-04-20 21:36:00,1.2365,1.2365,1.2365,1.2365,24400000.0
2009-04-20 21:37:00,1.2365,1.2366,1.23645,1.2366,116400000.0
2009-04-20 21:38:00,1.23665,1.2368,1.2366,1.2368,123600000.0
2009-04-20 21:39:00,1.2369,1.2372,1.2369,1.2372,86600000.0
2009-04-20 21:40:00,1.2373,1.2373,1.2369,1.237,192700000.0
2009-04-20 21:41:00,1.237,1.2372,1.23675,1.23675,68800000.0
2009-04-20 21:42:00,1.23685,1.237,1.2363,1.2363,159800000.0
2009-04-20 21:43:00,1.2364,1.2369,1.23635,1.2369,89200000.0
2009-04-20 21:44:00,1.2369,1.2373,1.23685,1.23685,45600000.0
2009-04-20 21:45:00,1.2369,1.237,1.2368,1.2369,68000000.0
2009-04-20 21:46:00,1.2368,1.2371,1.23675,1.2371,64000000.0
2009-04-20 21:47:00,1.2371,1.2373,1.237,1.2371,54000000.0
2009-04-20 21:48:00,1.23715,1.2373,1.2371,1.2373,180800000.0
2009-04-20 21:49:00,1.2373,1.2376,1.2371,1.23745,168200000.0
2009-04-20 21:50:00,1.23745,1.2379,1.2374,1.2378,111600000.0
2009-04-20 21:51:00,1.2377,1.23825,1.2376,1.2381,213800000.0
2009-04-20 21:52:00,1.23805,1.2381,1.238,1.23805,137800000.0
2009-04-20 21:53:00,1.23805,1.2382,1.23785,1.2381,179600000.0
2009-04-20 21:54:00,1.2381,1.23835,1.238,1.23835,52800000.0
2009-04-20 21:55:00,1.23845,1.23865,1.2381,1.2386,103000000.0
2009-04-20 21:56:00,1.2386,1.23865,1.23835,1.23835,47800000.0
2009-04-20 21:57:00,1.2384,1.23875,1.2383,1.2385,98000000.0
2009-04-20 21:58:00,1.23855,1.2386,1.2385,1.23855,56400000.0
2009-04-20 21:59:00,1.2386,1.2386,1.23825,1.2383,63600000.0
2009-04-20 22:00:00,1.2383,1.2385,1.23815,1.2382,102400000.0
2009-04-20 22:01:00,1.2382,1.2383,1.2382,1.2383,28200000.0
2009-04-20 22:02:00,1.2384,1.2385,1.23835,1.23845,32200000.0
2009-04-20 22:03:00,1.2384,1.2386,1.2384,1.2386,17800000.0
2009-04-20 22:04:00,1.2385,1.2386,1.2385,1.2386,6000000.0
2009-04-20 22:05:00,1.2385,1.2387,1.2385,1.2387,15400000.0
2009-04-20 22:06:00,1.2387,1.2387,1.2385,1.2385,28600000.0
2009-04-20 22:07:00,1.23855,1.2388,1.23845,1.2388,40200000.0
2009-04-20 22:08:00,1.2388,1.2388,1.23855,1.2387,23200000.0
2009-04-20 22:09:00,1.2386,1.2386,1.2386,1.2386,14400000.0
2009-04-20 22:10:00,1.23875,1.23875,1.2385,1.2385,27600000.0
2009-04-20 22:11:00,1.2386,1.23885,1.2383,1.2385,82400000.0
2009-04-20 22:12:00,1.2385,1.2388,1.2385,1.2388,35200000.0
2009-04-20 22:13:00,1.2388,1.2389,1.23855,1.2389,53000000.0
2009-04-20 22:14:00,1.2387,1.2387,1.2386,1.2387,29600000.0
2009-04-20 22:15:00,1.23855,1.2386,1.23855,1.2386,37000000.0
2009-04-20 22:16:00,1.23855,1.2386,1.2384,1.23855,48000000.0
2009-04-20 22:17:00,1.2386,1.23865,1.23855,1.23865,46400000.0
2009-04-20 22:18:00,1.23865,1.23865,1.23855,1.2386,19800000.0
2009-04-20 22:19:00,1.2386,1.2386,1.23825,1.23825,35100000.0
2009-04-20 22:20:00,1.23825,1.2383,1.23825,1.2383,8200000.0
2009-04-20 22:21:00,1.2382,1.2383,1.2382,1.2383,3600000.0
2009-04-20 22:22:00,1.2383,1.23855,1.23815,1.23835,34200000.0
2009-04-20 22:23:00,1.23835,1.2386,1.23835,1.2386,18600000.0
2009-04-20 22:24:00,1.23855,1.23855,1.2383,1.23835,32000000.0
2009-04-20 22:25:00,1.23835,1.2384,1.2383,1.2384,36600000.0
2009-04-20 22:26:00,1.2385,1.23865,1.2384,1.23865,48800000.0
2009-04-20 22:27:00,1.2387,1.2387,1.2387,1.2387,9200000.0
2009-04-20 22:28:00,1.2387,1.2387,1.2387,1.2387,28400000.0
2009-04-20 22:29:00,1.2387,1.2388,1.23845,1.2385,28600000.0
2009-04-20 22:30:00,1.23855,1.23865,1.23855,1.23865,5000000.0
2009-04-20 22:31:00,1.2387,1.2387,1.2387,1.2387,1000000.0
2009-04-20 22:32:00,1.2387,1.2388,1.2385,1.23865,38400000.0
2009-04-20 22:33:00,1.23865,1.23865,1.23855,1.23855,18000000.0
2009-04-20 22:34:00,1.23855,1.2387,1.2385,1.2387,73800000.0
2009-04-20 22:35:00,1.2388,1.23905,1.2388,1.2389,26000000.0
2009-04-20 22:36:00,1.2389,1.2396,1.2388,1.2392,90400000.0
2009-04-20 22:37:00,1.2393,1.2393,1.239,1.23905,31400000.0
2009-04-20 22:38:00,1.239,1.2391,1.2388,1.239,82600000.0
2009-04-20 22:39:00,1.239,1.23905,1.239,1.23905,8200000.0
2009-04-20 22:40:00,1.23915,1.23915,1.23875,1.23895,68800000.0
2009-04-20 22:41:00,1.23875,1.239,1.23875,1.239,87000000.0
2009-04-20 22:42:00,1.2391,1.2391,1.2391,1.2391,3000000.0
2009-04-20 22:43:00,1.23905,1.2391,1.23895,1.239,72400000.0
2009-04-20 22:44:00,1.2391,1.2392,1.239,1.239,49400000.0
2009-04-20 22:45:00,1.239,1.23905,1.239,1.239,17000000.0
2009-04-20 22:46:00,1.239,1.23905,1.239,1.239,20600000.0
2009-04-20 22:47:00,1.23895,1.23895,1.23875,1.23875,43200000.0
2009-04-20 22:48:00,1.23875,1.23915,1.23875,1.23875,114200000.0
2009-04-20 22:49:00,1.2388,1.23885,1.2388,1.2388,25400000.0
2009-04-20 22:50:00,1.2389,1.23915,1.2388,1.23915,54400000.0
2009-04-20 22:51:00,1.2392,1.2393,1.2389,1.2389,89400000.0
2009-04-20 22:52:00,1.2392,1.2392,1.2389,1.23895,29400000.0
2009-04-20 22:53:00,1.23895,1.2395,1.23895,1.2395,119800000.0
2009-04-20 22:54:00,1.2395,1.2395,1.239,1.23935,141700000.0
2009-04-20 22:55:00,1.23935,1.23945,1.2389,1.239,48000000.0
2009-04-20 22:56:00,1.2389,1.2389,1.23855,1.23865,11600000.0
2009-04-20 22:57:00,1.2387,1.2387,1.2386,1.2386,12800000.0
2009-04-20 22:58:00,1.23855,1.2386,1.23855,1.2386,13200000.0
2009-04-20 22:59:00,1.23855,1.2394,1.23845,1.2394,168400000.0
2009-04-20 23:00:00,1.23845,1.2387,1.23845,1.2387,4000000.0
2009-04-20 23:01:00,1.23855,1.23864,1.23838,1.2386,24800000.0
2009-04-20 23:02:00,1.2388,1.2388,1.23875,1.2388,22000000.0
2009-04-20 23:03:00,1.23885,1.23895,1.23875,1.2389,22200000.0
2009-04-20 23:04:00,1.23895,1.23895,1.23855,1.2389,46800000.0
2009-04-20 23:05:00,1.2389,1.23895,1.23885,1.23885,12400000.0
2009-04-20 23:06:00,1.23843,1.23903,1.23836,1.2386,42800000.0
2009-04-20 23:07:00,1.23853,1.23864,1.23853,1.23857,23800000.0
2009-04-20 23:08:00,1.23844,1.23852,1.23841,1.23844,27200000.0
2009-04-20 23:09:00,1.23872,1.23885,1.23858,1.23858,19400000.0
2009-04-20 23:10:00,1.23895,1.23895,1.23895,1.23895,1000000.0
2009-04-20 23:11:00,1.2388,1.23945,1.23865,1.2388,29600000.0
2009-04-20 23:12:00,1.2388,1.23905,1.23855,1.23905,22400000.0
2009-04-20 23:13:00,1.23905,1.23915,1.23905,1.23915,3000000.0
2009-04-20 23:14:00,1.23892,1.23909,1.23892,1.23898,8000000.0
2009-04-20 23:15:00,1.23925,1.23925,1.23925,1.23925,1000000.0
2009-04-20 23:16:00,1.23885,1.23892,1.23885,1.23892,22800000.0
2009-04-20 23:17:00,1.23935,1.2395,1.2393,1.2395,6000000.0
2009-04-20 23:18:00,1.23955,1.23955,1.2392,1.2392,9000000.0
2009-04-20 23:19:00,1.23896,1.23906,1.23882,1.23882,136200000.0
2009-04-20 23:20:00,1.23919,1.23919,1.23882,1.239,73800000.0
2009-04-20 23:21:00,1.23915,1.23915,1.23915,1.23915,1000000.0
2009-04-20 23:22:00,1.23905,1.23905,1.23875,1.23875,15600000.0
2009-04-20 23:23:00,1.23848,1.23858,1.23848,1.23858,8200000.0
2009-04-20 23:24:00,1.2388,1.2388,1.2386,1.2386,3400000.0
2009-04-20 23:25:00,1.23821,1.23838,1.23815,1.23823,28600000.0
2009-04-20 23:26:00,1.23818,1.23835,1.23818,1.23835,8000000.0
2009-04-20 23:27:00,1.23831,1.23836,1.2382,1.23836,18400000.0
2009-04-20 23:28:00,1.2386,1.2386,1.2386,1.2386,1000000.0
2009-04-20 23:29:00,1.23865,1.23865,1.23865,1.23865,1000000.0
2009-04-20 23:30:00,1.23875,1.23875,1.23875,1.23875,2000000.0
2009-04-20 23:31:00,1.23848,1.23848,1.23821,1.23829,20600000.0
2009-04-20 23:32:00,1.23875,1.23875,1.2387,1.23875,7000000.0
2009-04-20 23:33:00,1.23842,1.23854,1.23838,1.23845,27000000.0
2009-04-20 23:34:00,1.23825,1.23852,1.23825,1.23849,23800000.0
2009-04-20 23:35:00,1.23875,1.2388,1.23875,1.23875,7800000.0
2009-04-20 23:36:00,1.23865,1.23875,1.23865,1.23875,8400000.0
2009-04-20 23:37:00,1.23875,1.23875,1.23855,1.23855,13200000.0
2009-04-20 23:38:00,1.23835,1.23835,1.23835,1.23835,1400000.0
2009-04-20 23:39:00,1.2385,1.2385,1.2385,1.2385,9000000.0
2009-04-20 23:40:00,1.2386,1.2386,1.2386,1.2386,1000000.0
2009-04-20 23:41:00,1.23855,1.2386,1.23855,1.23855,21000000.0
2009-04-20 23:42:00,1.23855,1.23855,1.23822,1.2383,31800000.0
2009-04-20 23:43:00,1.2383,1.2385,1.23825,1.23825,21200000.0
2009-04-20 23:44:00,1.23835,1.23835,1.23815,1.23815,25800000.0
2009-04-20 23:45:00,1.2382,1.23845,1.23805,1.23805,48200000.0
2009-04-20 23:46:00,1.2381,1.23815,1.23775,1.23815,16400000.0
2009-04-20 23:47:00,1.23835,1.23835,1.2379,1.2379,10000000.0
2009-04-20 23:48:00,1.23805,1.23805,1.23805,1.23805,14400000.0
2009-04-20 23:49:00,1.23758,1.23774,1.23752,1.23774,73600000.0
2009-04-20 23:50:00,1.23782,1.23782,1.23769,1.23769,5800000.0
2009-04-20 23:51:00,1.23765,1.23782,1.23765,1.23778,42600000.0
2009-04-20 23:52:00,1.23805,1.23805,1.2379,1.2379,8800000.0
2009-04-20 23:53:00,1.2376,1.23764,1.23744,1.23764,30600000.0
2009-04-20 23:54:00,1.238,1.2383,1.238,1.2383,15600000.0
2009-04-20 23:55:00,1.23773,1.23793,1.23767,1.23767,40800000.0
2009-04-20 23:56:00,1.23808,1.23811,1.23795,1.23808,24800000.0
2009-04-20 23:57:00,1.23808,1.23813,1.23797,1.23809,41200000.0
2009-04-20 23:58:00,1.2383,1.2383,1.2383,1.2383,2200000.0
2009-04-20 23:59:00,1.23825,1.23835,1.2381,1.2381,69000000.0
2009-04-21 00:00:00,1.2382,1.2383,1.2381,1.2383,28600000.0
2009-04-21 00:01:00,1.2383,1.2384,1.2383,1.2384,8200000.0
2009-04-21 00:02:00,1.23835,1.23855,1.23835,1.23855,29000000.0
2009-04-21 00:03:00,1.23855,1.23855,1.2383,1.23835,18000000.0
2009-04-21 00:04:00,1.23835,1.23835,1.23835,1.23835,9600000.0
2009-04-21 00:05:00,1.2385,1.2385,1.2385,1.2385,1200000.0
2009-04-21 00:06:00,1.23845,1.23845,1.23835,1.23835,44400000.0
2009-04-21 00:07:00,1.23835,1.23835,1.23835,1.23835,38400000.0
2009-04-21 00:08:00,1.23835,1.23835,1.23815,1.23825,19600000.0
2009-04-21 00:09:00,1.23825,1.23825,1.23825,1.23825,9600000.0
2009-04-21 00:10:00,1.23825,1.23825,1.23825,1.23825,9600000.0
2009-04-21 00:11:00,1.23825,1.23825,1.238,1.2382,26000000.0
2009-04-21 00:12:00,1.2382,1.23835,1.2382,1.2383,66200000.0
2009-04-21 00:13:00,1.2383,1.2383,1.2383,1.2383,25000000.0
2009-04-21 00:14:00,1.2383,1.2383,1.23805,1.23805,57700000.0
2009-04-21 00:15:00,1.23805,1.2382,1.23805,1.2382,17000000.0
2009-04-21 00:16:00,1.2382,1.23825,1.2382,1.23825,8400000.0
2009-04-21 00:17:00,1.2382,1.2382,1.2382,1.2382,52000000.0
2009-04-21 00:18:00,1.2382,1.23825,1.2382,1.2382,43400000.0
2009-04-21 00:19:00,1.23825,1.23825,1.23825,1.23825,4800000.0
2009-04-21 00:20:00,1.23825,1.23825,1.23825,1.23825,13200000.0
2009-04-21 00:21:00,1.23825,1.23825,1.2382,1.2382,27200000.0
2009-04-21 00:22:00,1.2382,1.2382,1.2382,1.2382,37200000.0
2009-04-21 00:23:00,1.2382,1.2382,1.2382,1.2382,71200000.0
2009-04-21 00:24:00,1.2382,1.23825,1.2381,1.2382,172600000.0
2009-04-21 00:25:00,1.2382,1.2382,1.23815,1.23815,39600000.0
2009-04-21 00:26:00,1.23815,1.23815,1.23815,1.23815,24000000.0
2009-04-21 00:27:00,1.23815,1.23815,1.23815,1.23815,14400000.0
2009-04-21 00:28:00,1.23815,1.23815,1.23815,1.23815,33600000.0
2009-04-21 00:29:00,1.23815,1.23815,1.23815,1.23815,33600000.0
2009-04-21 00:30:00,1.23815,1.23815,1.23815,1.23815,57600000.0
2009-04-21 00:31:00,1.23815,1.23815,1.23795,1.238,63200000.0
2009-04-21 00:32:00,1.238,1.238,1.238,1.238,45000000.0
2009-04-21 00:33:00,1.238,1.238,1.238,1.238,40000000.0
2009-04-21 00:34:00,1.238,1.238,1.238,1.238,15000000.0
2009-04-21 00:35:00,1.238,1.238,1.238,1.238,55000000.0
2009-04-21 00:36:00,1.238,1.238,1.238,1.238,10000000.0
2009-04-21 00:37:00,1.2381,1.2382,1.238,1.238,23400000.0
2009-04-21 00:38:00,1.2381,1.2382,1.2381,1.2382,12800000.0
2009-04-21 00:39:00,1.2382,1.2382,1.2382,1.2382,20000000.0
2009-04-21 00:40:00,1.2382,1.23835,1.2382,1.23835,15000000.0
2009-04-21 00:41:00,1.2383,1.2383,1.2383,1.2383,7400000.0
2009-04-21 00:42:00,1.23792,1.23824,1.23792,1.23824,61200000.0
2009-04-21 00:43:00,1.23835,1.23835,1.2383,1.2383,11600000.0
2009-04-21 00:44:00,1.2383,1.2383,1.2383,1.2383,19800000.0
2009-04-21 00:45:00,1.2383,1.2383,1.2383,1.2383,7400000.0
2009-04-21 00:46:00,1.2383,1.23835,1.2379,1.2379,63400000.0
2009-04-21 00:47:00,1.238,1.238,1.23775,1.23775,18800000.0
2009-04-21 00:48:00,1.2374,1.2377,1.2374,1.23755,121800001.0
2009-04-21 00:49:00,1.2376,1.23775,1.2375,1.2376,26800000.0
2009-04-21 00:50:00,1.2376,1.2378,1.2376,1.2378,19200000.0
2009-04-21 00:51:00,1.23775,1.23775,1.2374,1.2375,43600000.0
2009-04-21 00:52:00,1.23713,1.23718,1.23693,1.237,171000000.0
2009-04-21 00:53:00,1.23712,1.23736,1.23702,1.23713,81400000.0
2009-04-21 00:54:00,1.23765,1.2377,1.23755,1.2376,21000000.0
2009-04-21 00:55:00,1.2377,1.2377,1.2372,1.2375,103200000.0
2009-04-21 00:56:00,1.2375,1.2377,1.23745,1.2377,105200000.0
2009-04-21 00:57:00,1.2377,1.2377,1.23745,1.2375,111200000.0
2009-04-21 00:58:00,1.23755,1.2376,1.2368,1.23715,97400000.0
2009-04-21 00:59:00,1.23715,1.23715,1.23695,1.237,20000000.0
2009-04-21 01:00:00,1.237,1.2372,1.237,1.2372,26400000.0
2009-04-21 01:01:00,1.2372,1.2372,1.23715,1.2372,9600000.0
2009-04-21 01:02:00,1.2372,1.2375,1.23685,1.237,36200000.0
2009-04-21 01:03:00,1.237,1.2373,1.237,1.2373,9800000.0
2009-04-21 01:04:00,1.2373,1.2375,1.2369,1.23735,94400000.0
2009-04-21 01:05:00,1.23735,1.23735,1.2373,1.2373,52000000.0
2009-04-21 01:06:00,1.23735,1.23735,1.23695,1.2373,66400000.0
2009-04-21 01:07:00,1.23725,1.2373,1.2372,1.2372,35800000.0
2009-04-21 01:08:00,1.23725,1.2373,1.2372,1.2373,32800000.0
2009-04-21 01:09:00,1.2372,1.23725,1.2369,1.23715,53400000.0
2009-04-21 01:10:00,1.2371,1.23725,1.2371,1.2372,71600000.0
2009-04-21 01:11:00,1.2372,1.23725,1.2372,1.2372,50400000.0
2009-04-21 01:12:00,1.2372,1.23725,1.23715,1.2372,39000000.0
2009-04-21 01:13:00,1.2372,1.23725,1.2372,1.23725,22800000.0
2009-04-21 01:14:00,1.23725,1.2376,1.23725,1.2375,105000000.0
2009-04-21 01:15:00,1.23745,1.23745,1.23745,1.23745,4800000.0
2009-04-21 01:16:00,1.23745,1.2377,1.23745,1.23755,48000000.0
2009-04-21 01:17:00,1.23755,1.2377,1.23745,1.23765,69800000.0
2009-04-21 01:18:00,1.23765,1.2377,1.2375,1.2375,93000000.0
2009-04-21 01:19:00,1.2375,1.2378,1.23745,1.2378,61200000.0
2009-04-21 01:20:00,1.2379,1.2379,1.2378,1.2379,49000000.0
2009-04-21 01:21:00,1.2379,1.2379,1.2379,1.2379,15000000.0
2009-04-21 01:22:00,1.2379,1.2379,1.23765,1.23765,47000000.0
2009-04-21 01:23:00,1.23712,1.23736,1.2371,1.23725,33400000.0
2009-04-21 01:24:00,1.23755,1.23765,1.2373,1.2373,4200000.0
2009-04-21 01:25:00,1.23755,1.2376,1.2373,1.2373,13200000.0
2009-04-21 01:26:00,1.2374,1.2374,1.2373,1.2373,29600000.0
2009-04-21 01:27:00,1.2373,1.2373,1.2372,1.2373,20800000.0
2009-04-21 01:28:00,1.2371,1.23723,1.23695,1.23723,92600000.0
2009-04-21 01:29:00,1.2373,1.2376,1.2373,1.2376,119600000.0
2009-04-21 01:30:00,1.2376,1.2376,1.23735,1.23735,64000000.0
2009-04-21 01:31:00,1.2374,1.2374,1.2373,1.2373,95200000.0
2009-04-21 01:32:00,1.2373,1.23735,1.2373,1.23735,85600000.0
2009-04-21 01:33:00,1.23735,1.2377,1.23725,1.23735,192200000.0
2009-04-21 01:34:00,1.23714,1.23738,1.23714,1.23728,29600000.0
2009-04-21 01:35:00,1.23725,1.23755,1.23725,1.23755,25400000.0
2009-04-21 01:36:00,1.2373,1.23735,1.2373,1.23735,39800000.0
2009-04-21 01:37:00,1.23735,1.23735,1.2373,1.2373,31400000.0
2009-04-21 01:38:00,1.23735,1.23735,1.2373,1.23735,45400000.0
2009-04-21 01:39:00,1.23735,1.23735,1.23735,1.23735,71000000.0
2009-04-21 01:40:00,1.23735,1.23735,1.2373,1.23735,34400000.0
2009-04-21 01:41:00,1.23727,1.23758,1.23723,1.23735,106000000.0
2009-04-21 01:42:00,1.23735,1.23735,1.2373,1.2373,18200000.0
2009-04-21 01:43:00,1.2374,1.23745,1.2374,1.23745,10200000.0
2009-04-21 01:44:00,1.23745,1.2375,1.23745,1.2375,14400000.0
2009-04-21 01:45:00,1.23737,1.23757,1.23724,1.23727,107800000.0
2009-04-21 01:46:00,1.2373,1.23742,1.23722,1.23722,109000000.0
2009-04-21 01:47:00,1.2375,1.2377,1.2375,1.2377,14400000.0
2009-04-21 01:48:00,1.2377,1.2382,1.2375,1.2376,21600000.0
2009-04-21 01:49:00,1.2376,1.23815,1.23755,1.23815,79000000.0
2009-04-21 01:50:00,1.238,1.23815,1.23795,1.23795,112000000.0
2009-04-21 01:51:00,1.238,1.23825,1.23795,1.23805,178000000.0
2009-04-21 01:52:00,1.2381,1.2382,1.2381,1.2382,19800000.0
2009-04-21 01:53:00,1.23825,1.23835,1.2381,1.2381,42600000.0
2009-04-21 01:54:00,1.2382,1.2383,1.2382,1.2382,42200000.0
2009-04-21 01:55:00,1.2383,1.2391,1.23825,1.2391,108200000.0
2009-04-21 01:56:00,1.2392,1.2396,1.2391,1.2396,37200000.0
2009-04-21 01:57:00,1.23965,1.2397,1.23965,1.2397,24600000.0
2009-04-21 01:58:00,1.23965,1.24005,1.23965,1.24005,123800000.0
2009-04-21 01:59:00,1.24005,1.24055,1.23995,1.24055,114400000.0
2009-04-21 02:00:00,1.24055,1.24055,1.24025,1.24025,105600000.0
2009-04-21 02:01:00,1.2403,1.2403,1.2403,1.2403,84000000.0
2009-04-21 02:02:00,1.2403,1.2403,1.2403,1.2403,16600000.0
2009-04-21 02:03:00,1.2403,1.2403,1.2403,1.2403,6400000.0
2009-04-21 02:04:00,1.2403,1.2403,1.2403,1.2403,3200000.0
2009-04-21 02:05:00,1.2403,1.2403,1.2399,1.24025,123000000.0
2009-04-21 02:06:00,1.24025,1.24025,1.2401,1.24025,29200000.0
2009-04-21 02:07:00,1.2403,1.2403,1.24,1.24,21400000.0
2009-04-21 02:08:00,1.2401,1.2401,1.24,1.2401,86400000.0
2009-04-21 02:09:00,1.2401,1.24065,1.23995,1.23995,142000000.0
2009-04-21 02:10:00,1.23995,1.24055,1.23995,1.24055,154100000.0
2009-04-21 02:11:00,1.24025,1.24043,1.24025,1.2404,19200000.0
2009-04-21 02:12:00,1.2407,1.24075,1.2405,1.2406,85000000.0
2009-04-21 02:13:00,1.2406,1.24075,1.24055,1.2406,94600000.0
2009-04-21 02:14:00,1.24075,1.2408,1.2406,1.24075,104000000.0
2009-04-21 02:15:00,1.24085,1.24135,1.2406,1.24135,208600000.0
2009-04-21 02:16:00,1.24085,1.2421,1.2408,1.242,247000000.0
2009-04-21 02:17:00,1.242,1.24265,1.24195,1.2423,71000000.0
2009-04-21 02:18:00,1.2423,1.24245,1.2421,1.2422,135400000.0
2009-04-21 02:19:00,1.2422,1.24235,1.2421,1.24215,107000000.0
2009-04-21 02:20:00,1.24215,1.2422,1.242,1.242,47400000.0
2009-04-21 02:21:00,1.242,1.242,1.24165,1.24175,104400000.0
2009-04-21 02:22:00,1.24175,1.24175,1.24125,1.2413,68800000.0
2009-04-21 02:23:00,1.24135,1.24135,1.24135,1.24135,1400000.0
2009-04-21 02:24:00,1.2414,1.2415,1.2413,1.2413,131400000.0
2009-04-21 02:25:00,1.2413,1.2414,1.2412,1.2413,29000000.0
2009-04-21 02:26:00,1.2413,1.2413,1.2408,1.241,72600000.0
2009-04-21 02:27:00,1.2411,1.2411,1.241,1.241,8200000.0
2009-04-21 02:28:00,1.2411,1.2411,1.241,1.241,19600000.0
2009-04-21 02:29:00,1.2411,1.2411,1.2411,1.2411,1000000.0
2009-04-21 02:30:00,1.241,1.2411,1.2409,1.24095,40200000.0
2009-04-21 02:31:00,1.24095,1.24095,1.2404,1.2405,120000000.0
2009-04-21 02:32:00,1.2405,1.2408,1.2405,1.2406,25800000.0
2009-04-21 02:33:00,1.2406,1.2406,1.2406,1.2406,10000000.0
2009-04-21 02:34:00,1.2406,1.2406,1.2406,1.2406,3200000.0
2009-04-21 02:35:00,1.2406,1.2406,1.2406,1.2406,4200000.0
2009-04-21 02:36:00,1.2406,1.2406,1.2406,1.2406,33400000.0
2009-04-21 02:37:00,1.2406,1.2406,1.2405,1.24055,47800000.0
2009-04-21 02:38:00,1.24055,1.2406,1.2405,1.2405,52400000.0
2009-04-21 02:39:00,1.2405,1.2405,1.2405,1.2405,24000000.0
2009-04-21 02:40:00,1.2405,1.2405,1.24015,1.24025,57200000.0
2009-04-21 02:41:00,1.24025,1.24055,1.2402,1.24055,22700000.0
2009-04-21 02:42:00,1.24035,1.2404,1.24035,1.2404,16000000.0
2009-04-21 02:43:00,1.2404,1.2405,1.24035,1.2405,92600000.0
2009-04-21 02:44:00,1.2405,1.2405,1.2405,1.2405,24000000.0
2009-04-21 02:45:00,1.2405,1.2405,1.24005,1.24015,82600000.0
2009-04-21 02:46:00,1.24015,1.2402,1.23995,1.2401,64800000.0
2009-04-21 02:47:00,1.24005,1.2401,1.23995,1.24,44600000.0
2009-04-21 02:48:00,1.24,1.24,1.2396,1.2397,79400000.0
2009-04-21 02:49:00,1.2397,1.2397,1.2397,1.2397,9600000.0
2009-04-21 02:50:00,1.2397,1.2399,1.2397,1.2398,21200000.0
2009-04-21 02:51:00,1.2398,1.23995,1.23975,1.23975,35600000.0
2009-04-21 02:52:00,1.2398,1.2398,1.2398,1.2398,11200000.0
2009-04-21 02:53:00,1.2398,1.2398,1.2396,1.2396,30200000.0
2009-04-21 02:54:00,1.23975,1.2399,1.2394,1.2394,32600000.0
2009-04-21 02:55:00,1.23935,1.23995,1.23935,1.23995,95600000.0
2009-04-21 02:56:00,1.24,1.24015,1.2399,1.24,101800000.0
2009-04-21 02:57:00,1.24,1.24,1.2398,1.23995,57000000.0
2009-04-21 02:58:00,1.24,1.2402,1.23985,1.2399,98200000.0
2009-04-21 02:59:00,1.23965,1.2399,1.23965,1.2397,25400000.0
2009-04-21 03:00:00,1.2397,1.2397,1.2389,1.2389,95800000.0
2009-04-21 03:01:00,1.2389,1.2393,1.2385,1.2393,126000000.0
2009-04-21 03:02:00,1.2389,1.2396,1.2387,1.2392,40000000.0
2009-04-21 03:03:00,1.23885,1.2397,1.23885,1.23915,59800000.0
2009-04-21 03:04:00,1.23915,1.2396,1.2388,1.2391,52000000.0
2009-04-21 03:05:00,1.2391,1.2391,1.2385,1.2385,49200000.0
2009-04-21 03:06:00,1.2385,1.2385,1.2381,1.23815,43000000.0
2009-04-21 03:07:00,1.23825,1.2386,1.23825,1.23825,176400000.0
2009-04-21 03:08:00,1.23825,1.23855,1.23795,1.23805,107200000.0
2009-04-21 03:09:00,1.23805,1.2382,1.2378,1.23785,58900000.0
2009-04-21 03:10:00,1.2378,1.23815,1.23775,1.23795,70400000.0
2009-04-21 03:11:00,1.23795,1.23795,1.2373,1.2373,97600000.0
2009-04-21 03:12:00,1.23725,1.23805,1.23725,1.23755,90800000.0
2009-04-21 03:13:00,1.2375,1.23755,1.23725,1.2373,80800000.0
2009-04-21 03:14:00,1.23725,1.23725,1.23725,1.23725,78800000.0
2009-04-21 03:15:00,1.23725,1.23725,1.23725,1.23725,55000000.0
2009-04-21 03:16:00,1.23725,1.23815,1.23725,1.2381,171400000.0
2009-04-21 03:17:00,1.2381,1.2381,1.23775,1.2378,64800000.0
2009-04-21 03:18:00,1.23785,1.23785,1.23785,1.23785,24000000.0
2009-04-21 03:19:00,1.23785,1.2384,1.2377,1.23775,116200000.0
2009-04-21 03:20:00,1.2379,1.23805,1.2379,1.2379,17200000.0
2009-04-21 03:21:00,1.23764,1.23773,1.23753,1.23753,23000000.0
2009-04-21 03:22:00,1.2379,1.2379,1.2379,1.2379,28800000.0
2009-04-21 03:23:00,1.2379,1.2383,1.2379,1.23795,85400000.0
2009-04-21 03:24:00,1.23795,1.23795,1.2379,1.2379,28800000.0
2009-04-21 03:25:00,1.2379,1.2379,1.2379,1.2379,48000000.0
2009-04-21 03:26:00,1.2379,1.2379,1.2379,1.2379,43200000.0
2009-04-21 03:27:00,1.2379,1.2379,1.2379,1.2379,63400000.0
2009-04-21 03:28:00,1.2379,1.2379,1.2379,1.2379,77800000.0
2009-04-21 03:29:00,1.2379,1.23805,1.2379,1.23805,29800000.0
2009-04-21 03:30:00,1.23785,1.23805,1.23785,1.23805,24600000.0
2009-04-21 03:31:00,1.23815,1.2388,1.2381,1.23875,147200000.0
2009-04-21 03:32:00,1.23875,1.23875,1.2384,1.2384,63800000.0
2009-04-21 03:33:00,1.2385,1.2385,1.23785,1.23785,52600000.0
2009-04-21 03:34:00,1.23805,1.2382,1.238,1.238,37400000.0
2009-04-21 03:35:00,1.23815,1.2384,1.23795,1.2381,55200000.0
2009-04-21 03:36:00,1.2381,1.2383,1.23805,1.2381,37800000.0
2009-04-21 03:37:00,1.238,1.23805,1.238,1.238,30200000.0
2009-04-21 03:38:00,1.238,1.238,1.238,1.238,18200000.0
2009-04-21 03:39:00,1.238,1.238,1.238,1.238,2000000.0
2009-04-21 03:40:00,1.238,1.238,1.238,1.238,7000000.0
2009-04-21 03:41:00,1.23778,1.2379,1.23775,1.23788,68800000.0
2009-04-21 03:42:00,1.23805,1.2381,1.23805,1.2381,10000000.0
2009-04-21 03:43:00,1.23835,1.2386,1.23835,1.2386,51000000.0
2009-04-21 03:44:00,1.2386,1.23905,1.2386,1.23865,31400000.0
2009-04-21 03:45:00,1.23865,1.23865,1.2386,1.2386,41200000.0
2009-04-21 03:46:00,1.2386,1.2386,1.2386,1.2386,152400000.0
2009-04-21 03:47:00,1.2386,1.2386,1.23835,1.2384,83600000.0
2009-04-21 03:48:00,1.2384,1.2384,1.23835,1.2384,35000000.0
2009-04-21 03:49:00,1.2384,1.23845,1.23805,1.23805,68200000.0
2009-04-21 03:50:00,1.2382,1.2382,1.23805,1.23805,39800000.0
2009-04-21 03:51:00,1.23805,1.2382,1.23795,1.2382,104200000.0
2009-04-21 03:52:00,1.2382,1.2382,1.2382,1.2382,38600000.0
2009-04-21 03:53:00,1.23825,1.2384,1.2381,1.2381,100200000.0
2009-04-21 03:54:00,1.23805,1.23805,1.238,1.238,43600000.0
2009-04-21 03:55:00,1.23845,1.23845,1.23785,1.2381,125600000.0
2009-04-21 03:56:00,1.2381,1.23825,1.2381,1.23815,96800000.0
2009-04-21 03:57:00,1.2381,1.2383,1.2381,1.23825,25400000.0
2009-04-21 03:58:00,1.23825,1.23825,1.2382,1.2382,48600000.0
2009-04-21 03:59:00,1.2382,1.23825,1.23815,1.23815,18600000.0
2009-04-21 04:00:00,1.23845,1.2385,1.23835,1.23835,68800000.0
2009-04-21 04:01:00,1.23855,1.23865,1.23855,1.2386,41800000.0
2009-04-21 04:02:00,1.2386,1.2387,1.2386,1.2387,26400000.0
2009-04-21 04:03:00,1.23843,1.23869,1.23815,1.23849,42000000.0
2009-04-21 04:04:00,1.23845,1.2385,1.23845,1.23845,46200000.0
2009-04-21 04:05:00,1.2384,1.23845,1.2384,1.23845,11200000.0
2009-04-21 04:06:00,1.23845,1.2385,1.23845,1.2385,14000000.0
2009-04-21 04:07:00,1.2385,1.23855,1.2384,1.23845,39000000.0
2009-04-21 04:08:00,1.2384,1.23845,1.2384,1.2384,25000000.0
2009-04-21 04:09:00,1.23845,1.23845,1.23845,1.23845,7600000.0
2009-04-21 04:10:00,1.2384,1.2385,1.2384,1.2385,117400000.0
2009-04-21 04:11:00,1.2382,1.23834,1.23808,1.23808,22200000.0
2009-04-21 04:12:00,1.2385,1.23875,1.2385,1.2387,207600000.0
2009-04-21 04:13:00,1.2387,1.23875,1.2387,1.23875,53800000.0
2009-04-21 04:14:00,1.2387,1.2388,1.2387,1.2388,9000000.0
2009-04-21 04:15:00,1.2388,1.239,1.2388,1.23885,62800000.0
2009-04-21 04:16:00,1.2388,1.2388,1.23805,1.23835,155000000.0
2009-04-21 04:17:00,1.2383,1.23835,1.23825,1.23835,9200000.0
2009-04-21 04:18:00,1.23825,1.23845,1.23825,1.23845,63800000.0
2009-04-21 04:19:00,1.23855,1.23875,1.2382,1.2382,104600000.0
2009-04-21 04:20:00,1.23825,1.23825,1.2382,1.2382,26400000.0
2009-04-21 04:21:00,1.2382,1.2382,1.2382,1.2382,5400000.0
2009-04-21 04:22:00,1.2383,1.23834,1.23797,1.23797,26000000.0
2009-04-21 04:23:00,1.23793,1.23796,1.2378,1.2378,38800000.0
2009-04-21 04:24:00,1.23798,1.23809,1.23788,1.23796,54000000.0
2009-04-21 04:25:00,1.2382,1.2382,1.2382,1.2382,3800000.0
2009-04-21 04:26:00,1.2383,1.2384,1.2383,1.2384,28600000.0
2009-04-21 04:27:00,1.23845,1.2385,1.2382,1.2385,64000000.0
2009-04-21 04:28:00,1.2385,1.2386,1.2385,1.23855,26600000.0
2009-04-21 04:29:00,1.2385,1.2385,1.23845,1.23845,43200000.0
2009-04-21 04:30:00,1.23845,1.23845,1.23815,1.23815,19400000.0
2009-04-21 04:31:00,1.23805,1.23825,1.23803,1.23825,44400000.0
2009-04-21 04:32:00,1.2382,1.2382,1.2382,1.2382,19000000.0
2009-04-21 04:33:00,1.23795,1.2383,1.2379,1.2379,30200000.0
2009-04-21 04:34:00,1.2382,1.2383,1.2382,1.2382,17600000.0
2009-04-21 04:35:00,1.2382,1.23835,1.23815,1.2382,24800000.0
2009-04-21 04:36:00,1.2382,1.2383,1.2382,1.2383,10800000.0
2009-04-21 04:37:00,1.23835,1.23835,1.2383,1.2383,19200000.0
2009-04-21 04:38:00,1.2383,1.2383,1.2383,1.2383,4800000.0
2009-04-21 04:39:00,1.2383,1.2383,1.2383,1.2383,57600000.0
2009-04-21 04:40:00,1.2383,1.2383,1.23795,1.238,138800000.0
2009-04-21 04:41:00,1.238,1.238,1.2375,1.2375,63600000.0
2009-04-21 04:42:00,1.2376,1.2376,1.23745,1.23745,11600000.0
2009-04-21 04:43:00,1.2375,1.2375,1.2375,1.2375,22800000.0
2009-04-21 04:44:00,1.2375,1.2375,1.2375,1.2375,27000000.0
2009-04-21 04:45:00,1.2375,1.2375,1.2375,1.2375,8000000.0
2009-04-21 04:46:00,1.2375,1.2375,1.2375,1.2375,30200000.0
2009-04-21 04:47:00,1.2375,1.2375,1.2375,1.2375,7800000.0
2009-04-21 04:48:00,1.2375,1.2376,1.2375,1.2375,47600000.0
2009-04-21 04:49:00,1.2375,1.2375,1.23695,1.2372,63200000.0
2009-04-21 04:50:00,1.2371,1.2372,1.2371,1.2371,47200000.0
2009-04-21 04:51:00,1.23715,1.2372,1.2371,1.2372,11400000.0
2009-04-21 04:52:00,1.23715,1.2372,1.237,1.2371,34000000.0
2009-04-21 04:53:00,1.2372,1.2374,1.2371,1.2372,29600000.0
2009-04-21 04:54:00,1.2372,1.23735,1.23715,1.2372,24400000.0
2009-04-21 04:55:00,1.2372,1.2372,1.2372,1.2372,12200000.0
2009-04-21 04:56:00,1.2372,1.2372,1.2372,1.2372,17400000.0
2009-04-21 04:57:00,1.2372,1.2372,1.2372,1.2372,15000000.0
2009-04-21 04:58:00,1.2372,1.2372,1.2372,1.2372,8000000.0
2009-04-21 04:59:00,1.2372,1.2372,1.2372,1.2372,7800000.0
2009-04-21 05:00:00,1.2372,1.23725,1.23695,1.2372,27600000.0
2009-04-21 05:01:00,1.2372,1.2374,1.2371,1.2374,18800000.0
2009-04-21 05:02:00,1.2375,1.2375,1.23715,1.2372,37000000.0
2009-04-21 05:03:00,1.2372,1.2372,1.2372,1.2372,6600000.0
2009-04-21 05:04:00,1.2372,1.2372,1.23715,1.2372,77400000.0
2009-04-21 05:05:00,1.2372,1.2374,1.237,1.2373,27600000.0
2009-04-21 05:06:00,1.237,1.2374,1.237,1.2373,10600000.0
2009-04-21 05:07:00,1.237,1.2374,1.237,1.237,21200000.0
2009-04-21 05:08:00,1.2373,1.23735,1.2371,1.2372,18000000.0
2009-04-21 05:09:00,1.23715,1.23715,1.23715,1.23715,70200000.0
2009-04-21 05:10:00,1.23715,1.2373,1.23715,1.23715,22400000.0
2009-04-21 05:11:00,1.23735,1.2374,1.23715,1.23715,40200000.0
2009-04-21 05:12:00,1.2373,1.2374,1.23715,1.23715,29400000.0
2009-04-21 05:13:00,1.23735,1.2374,1.23715,1.23735,15800000.0
2009-04-21 05:14:00,1.2374,1.2374,1.2371,1.2371,9000000.0
2009-04-21 05:15:00,1.2372,1.2372,1.2371,1.2372,28800000.0
2009-04-21 05:16:00,1.2371,1.2374,1.2371,1.23735,21600000.0
2009-04-21 05:17:00,1.23715,1.23735,1.23715,1.23715,13800000.0
2009-04-21 05:18:00,1.23715,1.2372,1.2371,1.2372,43400000.0
2009-04-21 05:19:00,1.23715,1.2374,1.23715,1.2374,28200000.0
2009-04-21 05:20:00,1.23735,1.2374,1.2373,1.2374,18000000.0
2009-04-21 05:21:00,1.2373,1.2374,1.2373,1.2374,25200000.0
2009-04-21 05:22:00,1.2373,1.2374,1.2373,1.2373,12400000.0
2009-04-21 05:23:00,1.2374,1.2374,1.2373,1.2373,5600000.0
2009-04-21 05:24:00,1.2374,1.2374,1.2373,1.2373,25600000.0
2009-04-21 05:25:00,1.2374,1.2374,1.2373,1.2374,16800000.0
2009-04-21 05:26:00,1.2374,1.2374,1.2373,1.2373,10600000.0
2009-04-21 05:27:00,1.23735,1.2374,1.2373,1.2374,11800000.0
2009-04-21 05:28:00,1.23735,1.2374,1.2373,1.23735,16800000.0
2009-04-21 05:29:00,1.23735,1.23735,1.23715,1.23715,42600000.0
2009-04-21 05:30:00,1.23715,1.2372,1.2371,1.2372,44600000.0
2009-04-21 05:31:00,1.2371,1.2371,1.2371,1.2371,3600000.0
2009-04-21 05:32:00,1.2372,1.2372,1.2371,1.2372,9600000.0
2009-04-21 05:33:00,1.2372,1.2375,1.2372,1.2375,55600000.0
2009-04-21 05:34:00,1.2375,1.2375,1.2375,1.2375,38400000.0
2009-04-21 05:35:00,1.23704,1.2373,1.23698,1.23708,90400000.0
2009-04-21 05:36:00,1.23745,1.23745,1.23745,1.23745,4800000.0
2009-04-21 05:37:00,1.23745,1.23745,1.23745,1.23745,43200000.0
2009-04-21 05:38:00,1.23745,1.23745,1.23735,1.2374,54600000.0
2009-04-21 05:39:00,1.2374,1.2374,1.2374,1.2374,11000000.0
2009-04-21 05:40:00,1.2374,1.2374,1.2374,1.2374,12000000.0
2009-04-21 05:41:00,1.23735,1.23735,1.23735,1.23735,6400000.0
2009-04-21 05:42:00,1.23735,1.23735,1.23735,1.23735,6400000.0
2009-04-21 05:43:00,1.23735,1.23735,1.2373,1.23735,72000000.0
2009-04-21 05:44:00,1.23735,1.23735,1.23735,1.23735,6400000.0
2009-04-21 05:45:00,1.23714,1.23737,1.23714,1.23733,12800000.0
2009-04-21 05:46:00,1.23731,1.23731,1.23721,1.23723,6000000.0
2009-04-21 05:47:00,1.23735,1.2374,1.2373,1.2373,20600000.0
2009-04-21 05:48:00,1.2373,1.2376,1.2373,1.23735,108800000.0
2009-04-21 05:49:00,1.2375,1.23785,1.2375,1.23785,11800000.0
2009-04-21 05:50:00,1.23775,1.23775,1.2376,1.2376,67200000.0
2009-04-21 05:51:00,1.2376,1.2376,1.2375,1.2375,24000000.0
2009-04-21 05:52:00,1.23712,1.23744,1.23712,1.23744,50200000.0
2009-04-21 05:53:00,1.23782,1.23782,1.23749,1.2375,166000000.0
2009-04-21 05:54:00,1.23731,1.23748,1.23731,1.23742,98200000.0
2009-04-21 05:55:00,1.23751,1.23772,1.23738,1.23738,224000002.0
2009-04-21 05:56:00,1.2375,1.2375,1.2375,1.2375,9000000.0
2009-04-21 05:57:00,1.2375,1.2375,1.2375,1.2375,20000000.0
2009-04-21 05:58:00,1.23745,1.23745,1.23745,1.23745,5400000.0
2009-04-21 05:59:00,1.23745,1.23745,1.23745,1.23745,3600000.0
2009-04-21 06:00:00,1.23725,1.23735,1.23725,1.23733,263000000.0
2009-04-21 06:01:00,1.23745,1.23745,1.23745,1.23745,5400000.0
2009-04-21 06:02:00,1.23745,1.2375,1.23745,1.2375,13800000.0
2009-04-21 06:03:00,1.23745,1.23745,1.23745,1.23745,1800000.0
2009-04-21 06:04:00,1.23745,1.2376,1.23745,1.2376,62600000.0
2009-04-21 06:05:00,1.2375,1.23765,1.2375,1.2376,86800000.0
2009-04-21 06:06:00,1.2376,1.2377,1.2376,1.2376,21200000.0
2009-04-21 06:07:00,1.2376,1.2376,1.2376,1.2376,8400000.0
2009-04-21 06:08:00,1.2376,1.2376,1.2376,1.2376,14000000.0
2009-04-21 06:09:00,1.2375,1.23755,1.2374,1.23748,204000000.0
2009-04-21 06:10:00,1.2376,1.23765,1.2376,1.23765,43400000.0
2009-04-21 06:11:00,1.2377,1.2377,1.2376,1.23765,77800000.0
2009-04-21 06:12:00,1.23735,1.23749,1.23729,1.23745,198000000.0
2009-04-21 06:13:00,1.2376,1.2377,1.2376,1.2376,51000000.0
2009-04-21 06:14:00,1.2374,1.23759,1.23739,1.23744,127800000.0
2009-04-21 06:15:00,1.2377,1.2377,1.2376,1.2376,19600000.0
2009-04-21 06:16:00,1.2376,1.2377,1.2376,1.2377,39200000.0
2009-04-21 06:17:00,1.2376,1.2376,1.2376,1.2376,18600000.0
2009-04-21 06:18:00,1.2378,1.2378,1.2376,1.2376,99599998.0
2009-04-21 06:19:00,1.2376,1.2376,1.2376,1.2376,14800000.0
2009-04-21 06:20:00,1.2376,1.23765,1.2376,1.2376,93600000.0
2009-04-21 06:21:00,1.2377,1.2377,1.2377,1.2377,20600000.0
2009-04-21 06:22:00,1.2377,1.2377,1.2377,1.2377,12000000.0
2009-04-21 06:23:00,1.2377,1.2377,1.2377,1.2377,41600000.0
2009-04-21 06:24:00,1.2377,1.2377,1.2377,1.2377,32800000.0
2009-04-21 06:25:00,1.2377,1.2377,1.2377,1.2377,36000000.0
2009-04-21 06:26:00,1.23766,1.23768,1.23754,1.23754,85000000.0
2009-04-21 06:27:00,1.2377,1.2377,1.2377,1.2377,57600000.0
2009-04-21 06:28:00,1.2377,1.2377,1.2377,1.2377,28800000.0
2009-04-21 06:29:00,1.2377,1.2377,1.2377,1.2377,36000000.0
2009-04-21 06:30:00,1.2377,1.2377,1.2377,1.2377,38000000.0
2009-04-21 06:31:00,1.2376,1.23762,1.23758,1.23762,126400000.0
2009-04-21 06:32:00,1.2377,1.2377,1.2377,1.2377,1800000.0
2009-04-21 06:33:00,1.2377,1.2377,1.23765,1.2377,41400000.0
2009-04-21 06:34:00,1.2377,1.2377,1.2377,1.2377,8000000.0
2009-04-21 06:35:00,1.2377,1.2377,1.2377,1.2377,6000000.0
2009-04-21 06:36:00,1.2377,1.2377,1.2377,1.2377,22000000.0
2009-04-21 06:37:00,1.2377,1.2377,1.23715,1.2372,112800000.0
2009-04-21 06:38:00,1.2372,1.2372,1.2371,1.2371,62199999.0
2009-04-21 06:39:00,1.2371,1.2372,1.23665,1.23685,62599999.0
2009-04-21 06:40:00,1.2371,1.2371,1.23625,1.2365,77300000.0
2009-04-21 06:41:00,1.2365,1.2365,1.2365,1.2365,21600000.0
2009-04-21 06:42:00,1.2365,1.2367,1.2365,1.2367,18400000.0
2009-04-21 06:43:00,1.2367,1.2367,1.2362,1.23625,88000000.0
2009-04-21 06:44:00,1.23625,1.23625,1.23625,1.23625,134600000.0
2009-04-21 06:45:00,1.23625,1.2363,1.23585,1.23595,72600000.0
2009-04-21 06:46:00,1.23595,1.23615,1.23575,1.23615,39800000.0
2009-04-21 06:47:00,1.23615,1.23615,1.23605,1.23615,100600000.0
2009-04-21 06:48:00,1.23615,1.23625,1.2361,1.2361,87400000.0
2009-04-21 06:49:00,1.23615,1.23615,1.2361,1.2361,44800000.0
2009-04-21 06:50:00,1.23665,1.2368,1.23625,1.23625,79800000.0
2009-04-21 06:51:00,1.23625,1.23625,1.23615,1.23615,56000000.0
2009-04-21 06:52:00,1.23615,1.2362,1.2361,1.2362,67200000.0
2009-04-21 06:53:00,1.2362,1.2362,1.2361,1.2361,64800000.0
2009-04-21 06:54:00,1.23595,1.2364,1.23595,1.2364,19400000.0
2009-04-21 06:55:00,1.236,1.2365,1.236,1.2365,15400000.0
2009-04-21 06:56:00,1.2365,1.23655,1.2365,1.2365,11000000.0
2009-04-21 06:57:00,1.2365,1.2365,1.2365,1.2365,4000000.0
2009-04-21 06:58:00,1.2366,1.2366,1.2366,1.2366,1000000.0
2009-04-21 06:59:00,1.2362,1.2363,1.2362,1.2363,21600000.0
2009-04-21 07:00:00,1.2363,1.2363,1.2363,1.2363,57600000.0
2009-04-21 07:01:00,1.2363,1.2363,1.2363,1.2363,28800000.0
2009-04-21 07:02:00,1.2364,1.23655,1.2363,1.23655,101200000.0
2009-04-21 07:03:00,1.2365,1.23655,1.23635,1.2365,48200000.0
2009-04-21 07:04:00,1.2365,1.2365,1.2364,1.2364,38800000.0
2009-04-21 07:05:00,1.2364,1.2364,1.2364,1.2364,26800000.0
2009-04-21 07:06:00,1.2364,1.2364,1.2364,1.2364,50600000.0
2009-04-21 07:07:00,1.2364,1.2364,1.2364,1.2364,4000000.0
2009-04-21 07:08:00,1.2364,1.2364,1.2364,1.2364,21600000.0
2009-04-21 07:09:00,1.2364,1.2364,1.23635,1.23635,93800000.0
2009-04-21 07:10:00,1.23635,1.23635,1.2363,1.2363,91400000.0
2009-04-21 07:11:00,1.2363,1.23635,1.2363,1.2363,161200000.0
2009-04-21 07:12:00,1.2363,1.23645,1.2363,1.2364,67600000.0
2009-04-21 07:13:00,1.2364,1.23655,1.23635,1.23635,123400000.0
2009-04-21 07:14:00,1.2364,1.2364,1.2364,1.2364,38400000.0
2009-04-21 07:15:00,1.2364,1.2364,1.23635,1.2364,186000000.0
2009-04-21 07:16:00,1.2364,1.2364,1.2363,1.2363,89200000.0
2009-04-21 07:17:00,1.23635,1.23635,1.23635,1.23635,13600000.0
2009-04-21 07:18:00,1.2363,1.2363,1.2363,1.2363,7200000.0
2009-04-21 07:19:00,1.2363,1.23635,1.2363,1.2363,113600000.0
2009-04-21 07:20:00,1.2363,1.23635,1.2363,1.2363,19400000.0
2009-04-21 07:21:00,1.23635,1.23635,1.2363,1.2363,107200000.0
2009-04-21 07:22:00,1.2363,1.23635,1.2363,1.23635,42200000.0
2009-04-21 07:23:00,1.2363,1.2366,1.2363,1.2366,39000000.0
2009-04-21 07:24:00,1.23655,1.2369,1.2365,1.2369,100400000.0
2009-04-21 07:25:00,1.2369,1.2369,1.23665,1.2368,116400000.0
2009-04-21 07:26:00,1.2368,1.2373,1.2368,1.2372,85600000.0
2009-04-21 07:27:00,1.2372,1.2373,1.2372,1.2373,160400000.0
2009-04-21 07:28:00,1.2373,1.2373,1.2372,1.2373,85000000.0
2009-04-21 07:29:00,1.2373,1.23745,1.2373,1.2374,76000000.0
2009-04-21 07:30:00,1.2374,1.2374,1.2374,1.2374,19200000.0
2009-04-21 07:31:00,1.2374,1.23745,1.23685,1.2372,81400000.0
2009-04-21 07:32:00,1.23715,1.23715,1.23625,1.23655,152700000.0
2009-04-21 07:33:00,1.23645,1.23645,1.23645,1.23645,5000000.0
2009-04-21 07:34:00,1.2364,1.2367,1.23625,1.23625,14800000.0
2009-04-21 07:35:00,1.23635,1.2365,1.23635,1.2365,55400000.0
2009-04-21 07:36:00,1.23655,1.2366,1.23645,1.23655,38800000.0
2009-04-21 07:37:00,1.2366,1.2366,1.23635,1.23635,19000000.0
2009-04-21 07:38:00,1.2364,1.2364,1.2364,1.2364,1800000.0
2009-04-21 07:39:00,1.2364,1.2365,1.2364,1.2365,30000000.0
2009-04-21 07:40:00,1.23635,1.23657,1.23588,1.23628,311000000.0
2009-04-21 07:41:00,1.2365,1.2366,1.2365,1.2365,79800000.0
2009-04-21 07:42:00,1.2365,1.23685,1.2364,1.2366,59400000.0
2009-04-21 07:43:00,1.23655,1.2366,1.2365,1.2366,70400000.0
2009-04-21 07:44:00,1.2366,1.23665,1.2365,1.23665,23400000.0
2009-04-21 07:45:00,1.23665,1.23665,1.2366,1.2366,19600000.0
2009-04-21 07:46:00,1.23665,1.23665,1.23665,1.23665,17400000.0
2009-04-21 07:47:00,1.23665,1.237,1.23665,1.2369,38800000.0
2009-04-21 07:48:00,1.2369,1.23695,1.23655,1.23655,17000000.0
2009-04-21 07:49:00,1.2368,1.2372,1.23655,1.2372,28400000.0
2009-04-21 07:50:00,1.2372,1.2372,1.23655,1.2367,29200000.0
2009-04-21 07:51:00,1.23665,1.2372,1.23655,1.23675,16200000.0
2009-04-21 07:52:00,1.23665,1.23685,1.23665,1.23685,7000000.0
2009-04-21 07:53:00,1.2369,1.2369,1.23665,1.23685,12800000.0
2009-04-21 07:54:00,1.23665,1.2371,1.23665,1.2371,41400000.0
2009-04-21 07:55:00,1.2371,1.2372,1.2369,1.2369,18400000.0
2009-04-21 07:56:00,1.2369,1.23735,1.2369,1.23735,20400000.0
2009-04-21 07:57:00,1.2374,1.2374,1.23685,1.23695,36800000.0
2009-04-21 07:58:00,1.23695,1.237,1.23695,1.237,19400000.0
2009-04-21 07:59:00,1.237,1.2371,1.2367,1.2368,16400000.0
2009-04-21 08:00:00,1.2368,1.237,1.2368,1.2369,38800000.0
2009-04-21 08:01:00,1.2369,1.2373,1.2369,1.2369,17000000.0
2009-04-21 08:02:00,1.23685,1.2376,1.23685,1.23695,58800000.0
2009-04-21 08:03:00,1.237,1.23725,1.23695,1.23715,24400000.0
2009-04-21 08:04:00,1.23735,1.23765,1.23735,1.2376,54600000.0
2009-04-21 08:05:00,1.2376,1.2376,1.23755,1.2376,10800000.0
2009-04-21 08:06:00,1.2376,1.2377,1.2375,1.23765,52000000.0
2009-04-21 08:07:00,1.2377,1.2378,1.23755,1.2378,72800000.0
2009-04-21 08:08:00,1.23785,1.2388,1.23785,1.23835,98200000.0
2009-04-21 08:09:00,1.23845,1.23845,1.2384,1.2384,21200000.0
2009-04-21 08:10:00,1.23845,1.2385,1.2383,1.23835,118200000.0
2009-04-21 08:11:00,1.23835,1.2385,1.23835,1.23845,56000000.0
2009-04-21 08:12:00,1.23855,1.2387,1.2384,1.2385,131400000.0
2009-04-21 08:13:00,1.2385,1.23855,1.23845,1.23855,16400000.0
2009-04-21 08:14:00,1.2386,1.2386,1.23845,1.2385,21000000.0
2009-04-21 08:15:00,1.23855,1.23865,1.23855,1.23865,4000000.0
2009-04-21 08:16:00,1.2386,1.2387,1.2385,1.2385,30600000.0
2009-04-21 08:17:00,1.23855,1.23865,1.23855,1.23865,27600000.0
2009-04-21 08:18:00,1.2386,1.2386,1.23855,1.23855,14800000.0
2009-04-21 08:19:00,1.23855,1.23855,1.2385,1.2385,22400000.0
2009-04-21 08:20:00,1.23855,1.2386,1.2384,1.2384,9800000.0
2009-04-21 08:21:00,1.2384,1.2384,1.2383,1.2383,160400000.0
2009-04-21 08:22:00,1.23825,1.2383,1.2381,1.23825,99000000.0
2009-04-21 08:23:00,1.23825,1.23875,1.23825,1.23875,141200000.0
2009-04-21 08:24:00,1.23875,1.23975,1.23875,1.23975,77400000.0
2009-04-21 08:25:00,1.23975,1.2403,1.23975,1.2403,78200000.0
2009-04-21 08:26:00,1.2403,1.2404,1.2396,1.2396,94200000.0
2009-04-21 08:27:00,1.2396,1.2396,1.23955,1.23955,7200000.0
2009-04-21 08:28:00,1.23955,1.23955,1.23915,1.2393,19200000.0
2009-04-21 08:29:00,1.23925,1.23935,1.23925,1.23935,2000000.0
2009-04-21 08:30:00,1.23925,1.2394,1.2391,1.2391,53800000.0
2009-04-21 08:31:00,1.2391,1.2391,1.239,1.239,25600000.0
2009-04-21 08:32:00,1.23925,1.23935,1.23925,1.23935,4000000.0
2009-04-21 08:33:00,1.23925,1.23925,1.2389,1.2389,21000000.0
2009-04-21 08:34:00,1.23895,1.239,1.2389,1.2389,9000000.0
2009-04-21 08:35:00,1.23885,1.23885,1.23875,1.2388,18000000.0
2009-04-21 08:36:00,1.2388,1.23915,1.2388,1.23915,22600000.0
2009-04-21 08:37:00,1.2392,1.2397,1.2392,1.2397,65200000.0
2009-04-21 08:38:00,1.2397,1.2399,1.2397,1.2399,29600000.0
2009-04-21 08:39:00,1.2401,1.2421,1.2399,1.2421,126400000.0
2009-04-21 08:40:00,1.24205,1.24205,1.23975,1.2401,95600000.0
2009-04-21 08:41:00,1.2401,1.2401,1.2393,1.2397,65600000.0
2009-04-21 08:42:00,1.23975,1.23985,1.23955,1.23985,47600000.0
2009-04-21 08:43:00,1.23995,1.24,1.2397,1.2397,41000000.0
2009-04-21 08:44:00,1.2398,1.24025,1.2392,1.2393,78400000.0
2009-04-21 08:45:00,1.23935,1.23935,1.23845,1.23935,48200000.0
2009-04-21 08:46:00,1.2394,1.2395,1.2389,1.2393,165800000.0
2009-04-21 08:47:00,1.2392,1.23945,1.23885,1.23915,153200000.0
2009-04-21 08:48:00,1.23915,1.2394,1.23905,1.2392,48400000.0
2009-04-21 08:49:00,1.2392,1.2393,1.2391,1.2391,18200000.0
2009-04-21 08:50:00,1.2392,1.2395,1.2392,1.2395,62600000.0
2009-04-21 08:51:00,1.2395,1.2398,1.2395,1.2397,90200000.0
2009-04-21 08:52:00,1.23975,1.2398,1.23975,1.2398,48200000.0
2009-04-21 08:53:00,1.2398,1.2399,1.2398,1.2398,30000000.0
2009-04-21 08:54:00,1.24,1.24,1.2399,1.23995,6000000.0
2009-04-21 08:55:00,1.23995,1.23995,1.2393,1.2393,22800000.0
2009-04-21 08:56:00,1.23925,1.2397,1.23925,1.2397,16600000.0
2009-04-21 08:57:00,1.23985,1.24035,1.23985,1.24035,36200000.0
2009-04-21 08:58:00,1.24045,1.24165,1.24045,1.2413,111400000.0
2009-04-21 08:59:00,1.2413,1.2415,1.2413,1.2415,31200000.0
2009-04-21 09:00:00,1.24125,1.24135,1.24095,1.2411,49800000.0
2009-04-21 09:01:00,1.2411,1.2411,1.2402,1.24055,127400000.0
2009-04-21 09:02:00,1.2405,1.2405,1.24005,1.2401,9400000.0
2009-04-21 09:03:00,1.2401,1.24035,1.2399,1.2399,51100000.0
2009-04-21 09:04:00,1.23995,1.23995,1.2393,1.23945,29600000.0
2009-04-21 09:05:00,1.23945,1.23985,1.2393,1.2393,47400000.0
2009-04-21 09:06:00,1.23945,1.2398,1.2394,1.2398,42600000.0
2009-04-21 09:07:00,1.23985,1.23995,1.23955,1.2397,204200000.0
2009-04-21 09:08:00,1.2398,1.2398,1.2391,1.23935,151600000.0
2009-04-21 09:09:00,1.23955,1.2397,1.2395,1.23965,76800000.0
2009-04-21 09:10:00,1.23945,1.2402,1.23945,1.2402,184800000.0
2009-04-21 09:11:00,1.2402,1.24065,1.23995,1.24065,146200000.0
2009-04-21 09:12:00,1.2408,1.2408,1.2406,1.24075,12200000.0
2009-04-21 09:13:00,1.2406,1.2408,1.24055,1.2406,31800000.0
2009-04-21 09:14:00,1.24055,1.2411,1.2405,1.24055,91000000.0
2009-04-21 09:15:00,1.24055,1.24075,1.2404,1.2405,31200000.0
2009-04-21 09:16:00,1.2406,1.2408,1.24055,1.24065,32800000.0
2009-04-21 09:17:00,1.24085,1.2415,1.2408,1.2414,55600000.0
2009-04-21 09:18:00,1.2414,1.2414,1.24035,1.24035,26800000.0
2009-04-21 09:19:00,1.2405,1.2406,1.2397,1.2405,72700000.0
2009-04-21 09:20:00,1.2406,1.2407,1.2402,1.24045,198200000.0
2009-04-21 09:21:00,1.2405,1.24105,1.2405,1.2406,94200000.0
2009-04-21 09:22:00,1.2406,1.2407,1.2403,1.24045,97200000.0
2009-04-21 09:23:00,1.2405,1.24065,1.24025,1.2405,85400000.0
2009-04-21 09:24:00,1.2405,1.2405,1.2404,1.2404,49600000.0
2009-04-21 09:25:00,1.2404,1.24065,1.2401,1.2405,78800000.0
2009-04-21 09:26:00,1.2405,1.2406,1.23975,1.23985,174300000.0
2009-04-21 09:27:00,1.24,1.24035,1.2399,1.2401,69200000.0
2009-04-21 09:28:00,1.2403,1.2404,1.23995,1.24005,155400000.0
2009-04-21 09:29:00,1.24005,1.24005,1.24,1.24005,21800000.0
2009-04-21 09:30:00,1.24,1.24,1.2392,1.2392,96400000.0
2009-04-21 09:31:00,1.23935,1.23985,1.2391,1.2397,145400000.0
2009-04-21 09:32:00,1.23975,1.2399,1.23955,1.23975,74000000.0
2009-04-21 09:33:00,1.23975,1.2402,1.23975,1.2399,28800000.0
2009-04-21 09:34:00,1.24,1.24025,1.23965,1.2397,89800000.0
2009-04-21 09:35:00,1.2397,1.2397,1.2393,1.23945,52800000.0
2009-04-21 09:36:00,1.23945,1.2403,1.2392,1.23975,151600000.0
2009-04-21 09:37:00,1.2398,1.2398,1.2391,1.2391,59200000.0
2009-04-21 09:38:00,1.23905,1.2391,1.23785,1.2385,155400000.0
2009-04-21 09:39:00,1.2383,1.2385,1.238,1.238,27800000.0
2009-04-21 09:40:00,1.238,1.23815,1.23765,1.2377,100800000.0
2009-04-21 09:41:00,1.2377,1.23775,1.2373,1.23775,120600000.0
2009-04-21 09:42:00,1.2379,1.2379,1.2377,1.2379,39400000.0
2009-04-21 09:43:00,1.2379,1.238,1.2378,1.238,54400000.0
2009-04-21 09:44:00,1.238,1.238,1.23745,1.2376,44200000.0
2009-04-21 09:45:00,1.23755,1.2376,1.2375,1.2375,6000000.0
2009-04-21 09:46:00,1.23755,1.2376,1.2375,1.2376,32200000.0
2009-04-21 09:47:00,1.2376,1.2377,1.2373,1.2376,69600000.0
2009-04-21 09:48:00,1.2376,1.238,1.23735,1.23755,42800000.0
2009-04-21 09:49:00,1.2376,1.2376,1.23725,1.23745,50400000.0
2009-04-21 09:50:00,1.23755,1.2376,1.2373,1.2373,15000000.0
2009-04-21 09:51:00,1.2374,1.23755,1.2374,1.23745,8600000.0
2009-04-21 09:52:00,1.23755,1.2376,1.2374,1.23755,14800000.0
2009-04-21 09:53:00,1.2375,1.2377,1.2372,1.2377,27800000.0
2009-04-21 09:54:00,1.2377,1.2379,1.2375,1.2379,44400000.0
2009-04-21 09:55:00,1.2379,1.2382,1.2375,1.2379,92700000.0
2009-04-21 09:56:00,1.23805,1.2383,1.23805,1.2383,27600000.0
2009-04-21 09:57:00,1.2383,1.2383,1.2377,1.2377,16800000.0
2009-04-21 09:58:00,1.2377,1.23785,1.2377,1.23785,19000000.0
2009-04-21 09:59:00,1.23785,1.23885,1.2376,1.2387,182800000.0
2009-04-21 10:00:00,1.2388,1.2388,1.2377,1.23795,24400000.0
2009-04-21 10:01:00,1.23795,1.23815,1.2378,1.23805,65200000.0
2009-04-21 10:02:00,1.23805,1.23815,1.23805,1.23815,20200000.0
2009-04-21 10:03:00,1.2381,1.2381,1.2381,1.2381,5800000.0
2009-04-21 10:04:00,1.2381,1.23825,1.2381,1.23825,62400000.0
2009-04-21 10:05:00,1.23825,1.23825,1.23825,1.23825,9600000.0
2009-04-21 10:06:00,1.23825,1.23825,1.2382,1.2382,38400000.0
2009-04-21 10:07:00,1.2383,1.23835,1.23825,1.23825,39400000.0
2009-04-21 10:08:00,1.23835,1.23835,1.23825,1.23825,14400000.0
2009-04-21 10:09:00,1.23815,1.23815,1.23815,1.23815,19200000.0
2009-04-21 10:10:00,1.23815,1.23815,1.23815,1.23815,38400000.0
2009-04-21 10:11:00,1.23815,1.2382,1.23805,1.2381,89200000.0
2009-04-21 10:12:00,1.2381,1.2382,1.23785,1.238,102600000.0
2009-04-21 10:13:00,1.238,1.23825,1.23795,1.23825,89600000.0
2009-04-21 10:14:00,1.23835,1.2384,1.23815,1.23825,406800000.0
2009-04-21 10:15:00,1.2382,1.2385,1.23815,1.2384,108400000.0
2009-04-21 10:16:00,1.23845,1.2388,1.23825,1.23825,132199998.0
2009-04-21 10:17:00,1.23825,1.2384,1.2381,1.23815,38000000.0
2009-04-21 10:18:00,1.2381,1.2382,1.2381,1.2381,11000000.0
2009-04-21 10:19:00,1.2382,1.2384,1.2381,1.2384,9000000.0
2009-04-21 10:20:00,1.2385,1.2385,1.2381,1.2382,34000000.0
2009-04-21 10:21:00,1.2382,1.2382,1.23815,1.23815,53400000.0
2009-04-21 10:22:00,1.23815,1.2384,1.23805,1.2383,49400000.0
2009-04-21 10:23:00,1.23835,1.23845,1.23805,1.23815,54200000.0
2009-04-21 10:24:00,1.23825,1.2385,1.23815,1.23825,40600000.0
2009-04-21 10:25:00,1.2385,1.2385,1.23815,1.2383,42000000.0
2009-04-21 10:26:00,1.2381,1.2381,1.2381,1.2381,3600000.0
2009-04-21 10:27:00,1.2382,1.2383,1.2382,1.2383,2000000.0
2009-04-21 10:28:00,1.2383,1.2383,1.238,1.238,36600000.0
2009-04-21 10:29:00,1.2379,1.2381,1.2379,1.2379,96600000.0
2009-04-21 10:30:00,1.238,1.2381,1.23785,1.2381,20000000.0
2009-04-21 10:31:00,1.2381,1.2381,1.2377,1.2381,59300000.0
2009-04-21 10:32:00,1.23775,1.23825,1.23775,1.23805,30800000.0
2009-04-21 10:33:00,1.23785,1.2381,1.23785,1.2381,13600000.0
2009-04-21 10:34:00,1.2381,1.2381,1.23775,1.2378,21400000.0
2009-04-21 10:35:00,1.2378,1.2378,1.2377,1.2377,9200000.0
2009-04-21 10:36:00,1.2377,1.2377,1.2362,1.2363,79132001.0
2009-04-21 10:37:00,1.2363,1.2365,1.2358,1.2359,92800000.0
2009-04-21 10:38:00,1.236,1.2363,1.23575,1.2359,194000000.0
2009-04-21 10:39:00,1.2357,1.2361,1.2357,1.2361,130800000.0
2009-04-21 10:40:00,1.23615,1.23615,1.23565,1.236,213500000.0
2009-04-21 10:41:00,1.23615,1.2364,1.23605,1.23615,51200000.0
2009-04-21 10:42:00,1.2361,1.23645,1.2361,1.23645,38200000.0
2009-04-21 10:43:00,1.2365,1.2368,1.2361,1.2365,107800000.0
2009-04-21 10:44:00,1.23655,1.23655,1.23645,1.23645,52800000.0
2009-04-21 10:45:00,1.2361,1.2362,1.2359,1.2362,22000000.0
2009-04-21 10:46:00,1.23625,1.23635,1.23575,1.23575,38800000.0
2009-04-21 10:47:00,1.23575,1.23595,1.23575,1.23595,21600000.0
2009-04-21 10:48:00,1.23605,1.23605,1.23555,1.2358,178400000.0
2009-04-21 10:49:00,1.2358,1.2366,1.2358,1.2366,77000000.0
2009-04-21 10:50:00,1.2366,1.2366,1.23635,1.2366,45400000.0
2009-04-21 10:51:00,1.2366,1.2367,1.23655,1.2367,143600000.0
2009-04-21 10:52:00,1.2368,1.2368,1.23665,1.23665,100000000.0
2009-04-21 10:53:00,1.23645,1.23705,1.23645,1.23695,36800000.0
2009-04-21 10:54:00,1.23695,1.2375,1.23685,1.23725,69400000.0
2009-04-21 10:55:00,1.2373,1.2373,1.23705,1.2373,17000000.0
2009-04-21 10:56:00,1.23725,1.2373,1.2361,1.23635,79000000.0
2009-04-21 10:57:00,1.2363,1.23655,1.23565,1.236,107600000.0
2009-04-21 10:58:00,1.2357,1.2361,1.2357,1.236,125400000.0
2009-04-21 10:59:00,1.2357,1.23665,1.2357,1.23665,57200000.0
2009-04-21 11:00:00,1.23635,1.23645,1.23605,1.23635,16000000.0
2009-04-21 11:01:00,1.23615,1.23625,1.2359,1.236,29800000.0
2009-04-21 11:02:00,1.236,1.2361,1.23585,1.23595,42800000.0
2009-04-21 11:03:00,1.23595,1.23595,1.2357,1.2358,74400000.0
2009-04-21 11:04:00,1.2358,1.2358,1.23435,1.2345,57000000.0
2009-04-21 11:05:00,1.2345,1.23465,1.2344,1.2344,46200000.0
2009-04-21 11:06:00,1.2344,1.2348,1.2339,1.2346,88400000.0
2009-04-21 11:07:00,1.23495,1.2355,1.2349,1.2355,95200000.0
2009-04-21 11:08:00,1.2355,1.23565,1.234,1.2345,100600000.0
2009-04-21 11:09:00,1.2345,1.2356,1.2345,1.2356,52600000.0
2009-04-21 11:10:00,1.2356,1.2358,1.235,1.2353,130600000.0
2009-04-21 11:11:00,1.23521,1.23633,1.23479,1.23566,185600000.0
2009-04-21 11:12:00,1.2358,1.23665,1.2356,1.23665,53400000.0
2009-04-21 11:13:00,1.23665,1.23665,1.2356,1.23565,175400000.0
2009-04-21 11:14:00,1.2358,1.23635,1.23525,1.2358,144800000.0
2009-04-21 11:15:00,1.2358,1.2361,1.23545,1.23565,75600000.0
2009-04-21 11:16:00,1.2357,1.2357,1.23505,1.2351,48000000.0
2009-04-21 11:17:00,1.2351,1.23515,1.2351,1.2351,67600000.0
2009-04-21 11:18:00,1.2351,1.2355,1.2351,1.2354,163800000.0
2009-04-21 11:19:00,1.2354,1.23565,1.23525,1.2355,113400000.0
2009-04-21 11:20:00,1.2355,1.2356,1.2355,1.2356,47800000.0
2009-04-21 11:21:00,1.2356,1.2356,1.23475,1.23515,220400000.0
2009-04-21 11:22:00,1.23495,1.23505,1.2345,1.2346,91800000.0
2009-04-21 11:23:00,1.2346,1.2348,1.23435,1.2344,89400000.0
2009-04-21 11:24:00,1.23455,1.235,1.23445,1.235,173800000.0
2009-04-21 11:25:00,1.23505,1.23525,1.23505,1.23515,44200000.0
2009-04-21 11:26:00,1.2351,1.2353,1.235,1.2353,79200000.0
2009-04-21 11:27:00,1.23535,1.23535,1.23465,1.23465,80200000.0
2009-04-21 11:28:00,1.2347,1.2355,1.2346,1.23535,44000000.0
2009-04-21 11:29:00,1.23535,1.2355,1.2351,1.2354,39000000.0
2009-04-21 11:30:00,1.23535,1.23535,1.2351,1.23515,76000000.0
2009-04-21 11:31:00,1.23515,1.23515,1.23515,1.23515,55600000.0
2009-04-21 11:32:00,1.23515,1.23515,1.23515,1.23515,71400000.0
2009-04-21 11:33:00,1.23515,1.23515,1.23515,1.23515,58800000.0
2009-04-21 11:34:00,1.23515,1.2352,1.23515,1.2352,42400000.0
2009-04-21 11:35:00,1.2352,1.2352,1.23445,1.23455,68200000.0
2009-04-21 11:36:00,1.23475,1.2348,1.2344,1.2346,33000000.0
2009-04-21 11:37:00,1.23455,1.23465,1.2343,1.2345,21600000.0
2009-04-21 11:38:00,1.2345,1.2349,1.2339,1.2341,67200000.0
2009-04-21 11:39:00,1.2342,1.2346,1.2341,1.2345,84800000.0
2009-04-21 11:40:00,1.2345,1.2345,1.23405,1.23405,79000000.0
2009-04-21 11:41:00,1.2341,1.23515,1.2341,1.23505,228200000.0
2009-04-21 11:42:00,1.2351,1.2357,1.2351,1.2356,71000000.0
2009-04-21 11:43:00,1.23565,1.23605,1.23535,1.23585,309000000.0
2009-04-21 11:44:00,1.23585,1.2368,1.2358,1.236,353799999.0
2009-04-21 11:45:00,1.236,1.2361,1.23565,1.23585,93800000.0
2009-04-21 11:46:00,1.23595,1.2367,1.23565,1.2367,55400000.0
2009-04-21 11:47:00,1.2367,1.2369,1.2361,1.2361,59400000.0
2009-04-21 11:48:00,1.2361,1.2364,1.23595,1.23605,154400000.0
2009-04-21 11:49:00,1.2361,1.2365,1.23605,1.2363,91200000.0
2009-04-21 11:50:00,1.23625,1.2365,1.23615,1.2364,118000000.0
2009-04-21 11:51:00,1.2364,1.2364,1.2362,1.2362,22600000.0
2009-04-21 11:52:00,1.23625,1.23655,1.2362,1.23635,32400000.0
2009-04-21 11:53:00,1.23655,1.2366,1.2362,1.23625,9000000.0
2009-04-21 11:54:00,1.2362,1.2366,1.23615,1.2363,89400000.0
2009-04-21 11:55:00,1.2363,1.23655,1.23605,1.23625,23600000.0
2009-04-21 11:56:00,1.2363,1.2364,1.23605,1.2363,27400000.0
2009-04-21 11:57:00,1.2364,1.2364,1.23555,1.2359,51800000.0
2009-04-21 11:58:00,1.23595,1.2364,1.23575,1.2364,176000000.0
2009-04-21 11:59:00,1.2365,1.2369,1.23635,1.23675,314200000.0
2009-04-21 12:00:00,1.23675,1.23755,1.23645,1.2372,115800000.0
2009-04-21 12:01:00,1.2371,1.23745,1.23625,1.2365,81600000.0
2009-04-21 12:02:00,1.23655,1.23655,1.23615,1.2363,21200000.0
2009-04-21 12:03:00,1.23655,1.23655,1.23625,1.23635,3000000.0
2009-04-21 12:04:00,1.2364,1.2366,1.2359,1.23625,71800000.0
2009-04-21 12:05:00,1.23625,1.23635,1.2362,1.2363,8000000.0
2009-04-21 12:06:00,1.2363,1.2363,1.23565,1.2357,27600000.0
2009-04-21 12:07:00,1.2357,1.2357,1.23485,1.23485,43800000.0
2009-04-21 12:08:00,1.23485,1.2352,1.23485,1.235,28200000.0
2009-04-21 12:09:00,1.2351,1.2352,1.23485,1.23515,33600000.0
2009-04-21 12:10:00,1.23515,1.23525,1.23515,1.2352,28600000.0
2009-04-21 12:11:00,1.2352,1.2356,1.23475,1.23555,110800000.0
2009-04-21 12:12:00,1.23555,1.23595,1.23535,1.23545,44000000.0
2009-04-21 12:13:00,1.2355,1.2355,1.23495,1.2351,122800000.0
2009-04-21 12:14:00,1.235,1.23555,1.23495,1.2351,180000000.0
2009-04-21 12:15:00,1.2351,1.2364,1.2348,1.23635,141100000.0
2009-04-21 12:16:00,1.23615,1.23675,1.23615,1.23655,84200000.0
2009-04-21 12:17:00,1.2366,1.23665,1.23575,1.2361,100000000.0
2009-04-21 12:18:00,1.23605,1.2361,1.23585,1.2361,13800000.0
2009-04-21 12:19:00,1.2361,1.2361,1.23575,1.2358,31000000.0
2009-04-21 12:20:00,1.2354,1.2367,1.2352,1.23635,131200000.0
2009-04-21 12:21:00,1.23635,1.23645,1.23635,1.23635,106800000.0
2009-04-21 12:22:00,1.23635,1.2364,1.236,1.23605,93400000.0
2009-04-21 12:23:00,1.23605,1.2362,1.23565,1.23575,170200000.0
2009-04-21 12:24:00,1.23575,1.23615,1.2357,1.2357,106600000.0
2009-04-21 12:25:00,1.2361,1.23615,1.23565,1.23575,88600000.0
2009-04-21 12:26:00,1.23575,1.23575,1.23575,1.23575,41200000.0
2009-04-21 12:27:00,1.23575,1.23615,1.23575,1.23615,51000000.0
2009-04-21 12:28:00,1.2361,1.2361,1.2361,1.2361,25600000.0
2009-04-21 12:29:00,1.2361,1.2376,1.236,1.2364,174200000.0
2009-04-21 12:30:00,1.2364,1.2364,1.2364,1.2364,26400000.0
2009-04-21 12:31:00,1.2364,1.2364,1.23595,1.2361,37800000.0
2009-04-21 12:32:00,1.23605,1.2361,1.23605,1.23605,16000000.0
2009-04-21 12:33:00,1.2361,1.2361,1.23605,1.2361,12000000.0
2009-04-21 12:34:00,1.2362,1.2363,1.23615,1.2362,32800000.0
2009-04-21 12:35:00,1.2362,1.2363,1.236,1.2363,94800000.0
2009-04-21 12:36:00,1.2364,1.2364,1.23585,1.2359,88800000.0
2009-04-21 12:37:00,1.236,1.236,1.2352,1.2354,84900000.0
2009-04-21 12:38:00,1.23545,1.23575,1.235,1.23575,117200000.0
2009-04-21 12:39:00,1.23575,1.23585,1.2355,1.2356,58200000.0
2009-04-21 12:40:00,1.23535,1.23565,1.23515,1.23565,15000000.0
2009-04-21 12:41:00,1.23565,1.23565,1.23535,1.23555,26400000.0
2009-04-21 12:42:00,1.23535,1.23535,1.2353,1.23535,9000000.0
2009-04-21 12:43:00,1.2354,1.2355,1.2354,1.2355,19200000.0
2009-04-21 12:44:00,1.2355,1.23655,1.2354,1.23655,73400000.0
2009-04-21 12:45:00,1.23635,1.2365,1.23635,1.2365,84800000.0
2009-04-21 12:46:00,1.2365,1.2365,1.23605,1.2361,19800000.0
2009-04-21 12:47:00,1.23605,1.2367,1.236,1.236,158400000.0
2009-04-21 12:48:00,1.2363,1.23635,1.23565,1.2357,90000000.0
2009-04-21 12:49:00,1.23595,1.2363,1.23595,1.2362,62200000.0
2009-04-21 12:50:00,1.23625,1.2366,1.23605,1.2363,45800000.0
2009-04-21 12:51:00,1.2363,1.23645,1.23625,1.2364,110800000.0
2009-04-21 12:52:00,1.2364,1.2364,1.2362,1.23625,60600000.0
2009-04-21 12:53:00,1.23625,1.23655,1.23575,1.2363,71600000.0
2009-04-21 12:54:00,1.2363,1.23645,1.2358,1.2364,121400000.0
2009-04-21 12:55:00,1.2364,1.23655,1.2362,1.23635,64200000.0
2009-04-21 12:56:00,1.2364,1.2365,1.2362,1.23625,220600000.0
2009-04-21 12:57:00,1.2362,1.23665,1.2362,1.23665,144600000.0
2009-04-21 12:58:00,1.23665,1.23695,1.23665,1.2368,54400000.0
2009-04-21 12:59:00,1.2368,1.2371,1.23655,1.23705,158800000.0
2009-04-21 13:00:00,1.23715,1.23715,1.23665,1.237,167000000.0
2009-04-21 13:01:00,1.2371,1.23735,1.2371,1.2371,70900000.0
2009-04-21 13:02:00,1.23725,1.23735,1.2372,1.2372,22600000.0
2009-04-21 13:03:00,1.2372,1.23765,1.23715,1.23765,53200000.0
2009-04-21 13:04:00,1.23765,1.23785,1.23765,1.2378,49000000.0
2009-04-21 13:05:00,1.2378,1.2384,1.23775,1.2381,85200000.0
2009-04-21 13:06:00,1.2381,1.2381,1.2377,1.23785,48800000.0
2009-04-21 13:07:00,1.23785,1.23785,1.2373,1.2377,128800000.0
2009-04-21 13:08:00,1.2377,1.23845,1.2377,1.23825,130600000.0
2009-04-21 13:09:00,1.2383,1.23875,1.238,1.23865,187600000.0
2009-04-21 13:10:00,1.23865,1.2387,1.23825,1.23835,134200000.0
2009-04-21 13:11:00,1.2384,1.23855,1.2375,1.2379,123000000.0
2009-04-21 13:12:00,1.2379,1.23795,1.23765,1.2379,44000000.0
2009-04-21 13:13:00,1.238,1.238,1.2377,1.2379,32000000.0
2009-04-21 13:14:00,1.2379,1.238,1.23765,1.2379,19800000.0
2009-04-21 13:15:00,1.2378,1.23785,1.23675,1.237,96600000.0
2009-04-21 13:16:00,1.2371,1.2371,1.23655,1.2367,111800000.0
2009-04-21 13:17:00,1.23685,1.23685,1.23665,1.2367,77400000.0
2009-04-21 13:18:00,1.2367,1.2367,1.23625,1.23625,83000000.0
2009-04-21 13:19:00,1.2368,1.23695,1.2365,1.2367,83000000.0
2009-04-21 13:20:00,1.2367,1.23685,1.2363,1.2368,87600000.0
2009-04-21 13:21:00,1.23685,1.2372,1.23685,1.2371,74800000.0
2009-04-21 13:22:00,1.2372,1.2372,1.23655,1.2366,153800000.0
2009-04-21 13:23:00,1.23655,1.2367,1.2365,1.2366,35400000.0
2009-04-21 13:24:00,1.23655,1.2369,1.23655,1.23685,157400000.0
2009-04-21 13:25:00,1.2369,1.2371,1.23685,1.23685,32000000.0
2009-04-21 13:26:00,1.2369,1.2374,1.23675,1.2374,65200000.0
2009-04-21 13:27:00,1.237,1.23765,1.237,1.23765,26200000.0
2009-04-21 13:28:00,1.2377,1.2388,1.2377,1.2388,62200000.0
2009-04-21 13:29:00,1.2387,1.2394,1.23825,1.2392,125200000.0
2009-04-21 13:30:00,1.239,1.2392,1.23855,1.2388,108000000.0
2009-04-21 13:31:00,1.2389,1.2389,1.23795,1.2383,88800000.0
2009-04-21 13:32:00,1.2383,1.2385,1.2382,1.2384,40200000.0
2009-04-21 13:33:00,1.2384,1.24,1.2384,1.2398,83200000.0
2009-04-21 13:34:00,1.2397,1.23985,1.23935,1.2394,41600000.0
2009-04-21 13:35:00,1.23905,1.23915,1.23865,1.23865,127200000.0
2009-04-21 13:36:00,1.23865,1.2388,1.23825,1.23835,244400000.0
2009-04-21 13:37:00,1.2383,1.239,1.2383,1.2386,115200000.0
2009-04-21 13:38:00,1.2386,1.2386,1.23825,1.23825,48400000.0
2009-04-21 13:39:00,1.2382,1.2382,1.2382,1.2382,14800000.0
2009-04-21 13:40:00,1.2382,1.2384,1.2382,1.2384,60200000.0
2009-04-21 13:41:00,1.2384,1.23915,1.23825,1.23825,96232001.0
2009-04-21 13:42:00,1.2383,1.2387,1.2382,1.2383,82800000.0
2009-04-21 13:43:00,1.2383,1.2384,1.2382,1.2382,84400000.0
2009-04-21 13:44:00,1.2382,1.23835,1.23765,1.2383,305400003.0
2009-04-21 13:45:00,1.2383,1.2384,1.23825,1.2384,101400000.0
2009-04-21 13:46:00,1.2384,1.2386,1.23835,1.2386,61800000.0
2009-04-21 13:47:00,1.2386,1.2386,1.2385,1.2385,44800000.0
2009-04-21 13:48:00,1.23825,1.23835,1.23825,1.23825,223600000.0
2009-04-21 13:49:00,1.23825,1.23845,1.2382,1.23825,325000000.0
2009-04-21 13:50:00,1.23835,1.2384,1.238,1.23805,107800000.0
2009-04-21 13:51:00,1.23805,1.2385,1.23805,1.2385,306000000.0
2009-04-21 13:52:00,1.23845,1.2385,1.2383,1.23835,44200000.0
2009-04-21 13:53:00,1.23835,1.2384,1.2382,1.2382,50200000.0
2009-04-21 13:54:00,1.2381,1.2383,1.2381,1.2383,46300000.0
2009-04-21 13:55:00,1.2382,1.2383,1.2382,1.2383,43400000.0
2009-04-21 13:56:00,1.2383,1.2383,1.2381,1.2383,92799999.0
2009-04-21 13:57:00,1.2383,1.2384,1.23825,1.2384,92400001.0
2009-04-21 13:58:00,1.2384,1.2387,1.23835,1.2387,83400000.0
2009-04-21 13:59:00,1.2387,1.2393,1.23855,1.23865,217800000.0
2009-04-21 14:00:00,1.23865,1.2389,1.2384,1.2384,38000000.0
2009-04-21 14:01:00,1.2384,1.2386,1.2383,1.2385,47000000.0
2009-04-21 14:02:00,1.2386,1.2389,1.2385,1.2388,159000000.0
2009-04-21 14:03:00,1.2389,1.2394,1.2388,1.2394,60800000.0
2009-04-21 14:04:00,1.2395,1.2402,1.23935,1.2396,116700000.0
2009-04-21 14:05:00,1.2396,1.2396,1.23925,1.2393,96200000.0
2009-04-21 14:06:00,1.2393,1.2393,1.2392,1.2393,75600000.0
2009-04-21 14:07:00,1.2393,1.2395,1.23915,1.2392,222400000.0
2009-04-21 14:08:00,1.2392,1.2393,1.23895,1.2392,148000000.0
2009-04-21 14:09:00,1.2389,1.2395,1.2389,1.2395,94800000.0
2009-04-21 14:10:00,1.2395,1.2395,1.2394,1.2395,173399999.0
2009-04-21 14:11:00,1.2395,1.2396,1.2393,1.2396,161800001.0
2009-04-21 14:12:00,1.2396,1.2399,1.23955,1.23985,172200000.0
2009-04-21 14:13:00,1.23985,1.2402,1.23975,1.2401,336499998.0
2009-04-21 14:14:00,1.24005,1.24145,1.24005,1.2412,626199995.0
2009-04-21 14:15:00,1.2412,1.2414,1.24045,1.24045,375499998.0
2009-04-21 14:16:00,1.24045,1.2407,1.24015,1.2407,310000000.0
2009-04-21 14:17:00,1.2406,1.2407,1.24015,1.2405,163400000.0
2009-04-21 14:18:00,1.24045,1.24045,1.2397,1.2398,227600000.0
2009-04-21 14:19:00,1.23985,1.24015,1.2396,1.23985,130400000.0
2009-04-21 14:20:00,1.23985,1.2401,1.2395,1.2398,336000000.0
2009-04-21 14:21:00,1.2398,1.2398,1.23925,1.23935,114000000.0
2009-04-21 14:22:00,1.23935,1.2396,1.239,1.23955,318400000.0
2009-04-21 14:23:00,1.23955,1.24005,1.2395,1.24005,128800000.0
2009-04-21 14:24:00,1.24005,1.24005,1.23995,1.23995,48000000.0
2009-04-21 14:25:00,1.24,1.2412,1.24,1.24115,200200000.0
2009-04-21 14:26:00,1.2411,1.2411,1.2407,1.2407,164000000.0
2009-04-21 14:27:00,1.2407,1.24075,1.24045,1.2405,125800000.0
2009-04-21 14:28:00,1.2405,1.2405,1.24,1.24015,174800000.0
2009-04-21 14:29:00,1.2402,1.24045,1.2397,1.2401,264600000.0
2009-04-21 14:30:00,1.2401,1.2405,1.2396,1.2396,191199999.0
2009-04-21 14:31:00,1.2396,1.2398,1.23935,1.2394,76600000.0
2009-04-21 14:32:00,1.2394,1.2408,1.2394,1.2407,145000000.0
2009-04-21 14:33:00,1.2409,1.2416,1.2409,1.2415,201200000.0
2009-04-21 14:34:00,1.2415,1.2419,1.2414,1.24185,269200000.0
2009-04-21 14:35:00,1.24155,1.2419,1.2409,1.24155,122800000.0
2009-04-21 14:36:00,1.24155,1.2417,1.24085,1.2417,158600000.0
2009-04-21 14:37:00,1.2416,1.24185,1.2409,1.2409,101200000.0
2009-04-21 14:38:00,1.2409,1.24125,1.24075,1.24085,98000000.0
2009-04-21 14:39:00,1.2408,1.2411,1.2408,1.2411,14000000.0
2009-04-21 14:40:00,1.241,1.241,1.2409,1.2409,152800000.0
2009-04-21 14:41:00,1.2409,1.2411,1.24045,1.2405,115200000.0
2009-04-21 14:42:00,1.2405,1.2405,1.23995,1.24,167400000.0
2009-04-21 14:43:00,1.23955,1.24015,1.23955,1.23955,89800000.0
2009-04-21 14:44:00,1.23965,1.24015,1.23965,1.24,71200000.0
2009-04-21 14:45:00,1.24,1.24005,1.23985,1.24005,28000000.0
2009-04-21 14:46:00,1.23985,1.24005,1.23965,1.23975,132000000.0
2009-04-21 14:47:00,1.23975,1.2403,1.2397,1.2403,169400000.0
2009-04-21 14:48:00,1.2403,1.24055,1.24025,1.24055,65800000.0
2009-04-21 14:49:00,1.24055,1.24095,1.24055,1.24085,31600000.0
2009-04-21 14:50:00,1.2408,1.24115,1.2408,1.2409,73600000.0
2009-04-21 14:51:00,1.2409,1.24145,1.24065,1.2407,148800000.0
2009-04-21 14:52:00,1.2408,1.2411,1.24075,1.241,104400000.0
2009-04-21 14:53:00,1.241,1.2412,1.24035,1.2404,107000000.0
2009-04-21 14:54:00,1.2404,1.2405,1.23965,1.2404,149200000.0
2009-04-21 14:55:00,1.2404,1.2408,1.2404,1.2406,310600001.0
2009-04-21 14:56:00,1.2405,1.2405,1.2404,1.2405,38999999.0
2009-04-21 14:57:00,1.2404,1.2404,1.2395,1.2402,69600000.0
2009-04-21 14:58:00,1.2402,1.2404,1.24015,1.2403,22200000.0
2009-04-21 14:59:00,1.2403,1.2404,1.2395,1.2403,149800000.0
2009-04-21 15:00:00,1.24135,1.245,1.24135,1.2446,403000000.0
2009-04-21 15:01:00,1.2448,1.2448,1.24345,1.2442,286200000.0
2009-04-21 15:02:00,1.24415,1.2478,1.24415,1.24695,542000000.0
2009-04-21 15:03:00,1.247,1.2494,1.24665,1.24905,507299998.0
2009-04-21 15:04:00,1.2492,1.2497,1.24905,1.24955,280800000.0
2009-04-21 15:05:00,1.24945,1.24945,1.24865,1.2492,379000000.0
2009-04-21 15:06:00,1.24915,1.2492,1.2489,1.2491,439399999.0
2009-04-21 15:07:00,1.2491,1.2491,1.2477,1.2481,333200000.0
2009-04-21 15:08:00,1.2481,1.2489,1.24795,1.2489,368400000.0
2009-04-21 15:09:00,1.24915,1.24915,1.2469,1.2472,247200000.0
2009-04-21 15:10:00,1.2472,1.24755,1.2456,1.24635,264900000.0
2009-04-21 15:11:00,1.24635,1.24675,1.24605,1.24625,143300000.0
2009-04-21 15:12:00,1.24625,1.24705,1.24625,1.24705,95200000.0
2009-04-21 15:13:00,1.247,1.24775,1.247,1.24725,119800000.0
2009-04-21 15:14:00,1.24735,1.24755,1.24685,1.2473,179400000.0
2009-04-21 15:15:00,1.2473,1.24825,1.247,1.2477,231700001.0
2009-04-21 15:16:00,1.2477,1.2482,1.24735,1.2481,218700000.0
2009-04-21 15:17:00,1.2482,1.24865,1.2482,1.24855,322600000.0
2009-04-21 15:18:00,1.2485,1.2486,1.2479,1.24835,310958800.0
2009-04-21 15:19:00,1.24835,1.24865,1.24805,1.2485,291000000.0
2009-04-21 15:20:00,1.2487,1.2495,1.2487,1.2495,252800001.0
2009-04-21 15:21:00,1.2493,1.24935,1.249,1.24915,217600000.0
2009-04-21 15:22:00,1.2492,1.2492,1.2488,1.24895,251800000.0
2009-04-21 15:23:00,1.24895,1.24895,1.2485,1.2489,243600000.0
2009-04-21 15:24:00,1.249,1.2494,1.2488,1.2493,100600000.0
2009-04-21 15:25:00,1.2493,1.2506,1.2493,1.2498,461400000.0
2009-04-21 15:26:00,1.2498,1.25035,1.2495,1.25005,358800000.0
2009-04-21 15:27:00,1.25005,1.2502,1.2494,1.2497,258000000.0
2009-04-21 15:28:00,1.2497,1.24985,1.2491,1.2495,204400000.0
2009-04-21 15:29:00,1.24955,1.2497,1.24895,1.2495,260100000.0
2009-04-21 15:30:00,1.2496,1.2496,1.24905,1.2494,191000000.0
2009-04-21 15:31:00,1.2494,1.2494,1.2486,1.24875,162600000.0
2009-04-21 15:32:00,1.2487,1.2492,1.2483,1.24835,185200000.0
2009-04-21 15:33:00,1.2484,1.24855,1.24805,1.24815,207600000.0
2009-04-21 15:34:00,1.24815,1.24815,1.247,1.24705,352324007.0
2009-04-21 15:35:00,1.24715,1.24715,1.24585,1.24585,333500000.0
2009-04-21 15:36:00,1.2459,1.24725,1.24575,1.247,214600000.0
2009-04-21 15:37:00,1.2471,1.2475,1.24705,1.24705,296800000.0
2009-04-21 15:38:00,1.2472,1.24745,1.2461,1.2461,269400000.0
2009-04-21 15:39:00,1.2461,1.2461,1.2455,1.2456,257400000.0
2009-04-21 15:40:00,1.2456,1.24615,1.2455,1.24595,183800000.0
2009-04-21 15:41:00,1.24595,1.24715,1.24595,1.24695,228200000.0
2009-04-21 15:42:00,1.247,1.247,1.24615,1.24615,105200000.0
2009-04-21 15:43:00,1.24615,1.2467,1.24615,1.2465,188800000.0
2009-04-21 15:44:00,1.2465,1.24795,1.2463,1.2478,252000000.0
2009-04-21 15:45:00,1.2477,1.2477,1.2464,1.2468,291328004.0
2009-04-21 15:46:00,1.2468,1.2478,1.2468,1.2473,181600000.0
2009-04-21 15:47:00,1.2474,1.2478,1.2472,1.2473,174600000.0
2009-04-21 15:48:00,1.2473,1.2473,1.2453,1.2454,348000000.0
2009-04-21 15:49:00,1.2454,1.2457,1.24525,1.2456,150800000.0
2009-04-21 15:50:00,1.2456,1.2457,1.24455,1.24455,319200000.0
2009-04-21 15:51:00,1.2445,1.24485,1.2445,1.24455,223200000.0
2009-04-21 15:52:00,1.24455,1.2448,1.2439,1.2439,364600000.0
2009-04-21 15:53:00,1.2441,1.24515,1.2441,1.2444,346200000.0
2009-04-21 15:54:00,1.2444,1.2451,1.24405,1.2451,172864002.0
2009-04-21 15:55:00,1.24505,1.2452,1.2439,1.24485,330600000.0
2009-04-21 15:56:00,1.245,1.24515,1.2445,1.24515,299200000.0
2009-04-21 15:57:00,1.24485,1.2457,1.24485,1.24525,132200000.0
2009-04-21 15:58:00,1.24535,1.2456,1.24525,1.2455,89600000.0
2009-04-21 15:59:00,1.2456,1.2465,1.2455,1.2465,163800000.0
2009-04-21 16:00:00,1.2465,1.24675,1.2457,1.2465,253200000.0
2009-04-21 16:01:00,1.2464,1.2471,1.2464,1.24705,118200000.0
2009-04-21 16:02:00,1.2473,1.2476,1.24715,1.24735,141800000.0
2009-04-21 16:03:00,1.24735,1.24825,1.24715,1.2475,286500000.0
2009-04-21 16:04:00,1.2474,1.2474,1.2458,1.24695,214000001.0
2009-04-21 16:05:00,1.24695,1.24695,1.2468,1.2469,71200000.0
2009-04-21 16:06:00,1.2469,1.2469,1.2462,1.2463,141700000.0
2009-04-21 16:07:00,1.2463,1.2464,1.24565,1.2464,107400000.0
2009-04-21 16:08:00,1.2464,1.2465,1.24585,1.2459,197800000.0
2009-04-21 16:09:00,1.246,1.246,1.24465,1.2453,206600000.0
2009-04-21 16:10:00,1.2454,1.24595,1.2453,1.2458,215400000.0
2009-04-21 16:11:00,1.2457,1.2457,1.2455,1.24555,136000000.0
2009-04-21 16:12:00,1.24555,1.24555,1.2444,1.2449,226300000.0
2009-04-21 16:13:00,1.24495,1.2463,1.24495,1.2463,248400000.0
2009-04-21 16:14:00,1.2463,1.2463,1.24565,1.2461,121600000.0
2009-04-21 16:15:00,1.24605,1.2468,1.24605,1.2467,48000000.0
2009-04-21 16:16:00,1.24675,1.24735,1.24635,1.24705,197600001.0
2009-04-21 16:17:00,1.24705,1.24705,1.2459,1.2459,230200000.0
2009-04-21 16:18:00,1.24595,1.2466,1.24585,1.2465,121400000.0
2009-04-21 16:19:00,1.2465,1.2465,1.2455,1.2457,84000000.0
2009-04-21 16:20:00,1.24565,1.24615,1.2455,1.2455,172400000.0
2009-04-21 16:21:00,1.2455,1.2461,1.2455,1.246,177000000.0
2009-04-21 16:22:00,1.246,1.246,1.24555,1.2458,139000000.0
2009-04-21 16:23:00,1.24575,1.2458,1.24545,1.2455,99200000.0
2009-04-21 16:24:00,1.2455,1.24595,1.2455,1.24595,251000001.0
2009-04-21 16:25:00,1.24595,1.24645,1.24595,1.24645,220400000.0
2009-04-21 16:26:00,1.2465,1.2466,1.2464,1.2466,104600000.0
2009-04-21 16:27:00,1.2466,1.2466,1.24645,1.24655,48000000.0
2009-04-21 16:28:00,1.24655,1.2466,1.2463,1.2463,175100001.0
2009-04-21 16:29:00,1.2465,1.24655,1.24605,1.24655,127600000.0
2009-04-21 16:30:00,1.24655,1.2467,1.24625,1.2463,147800000.0
2009-04-21 16:31:00,1.2463,1.2464,1.2455,1.24605,179800000.0
2009-04-21 16:32:00,1.24605,1.2461,1.24585,1.24585,121400000.0
2009-04-21 16:33:00,1.2457,1.24595,1.24555,1.24565,210200000.0
2009-04-21 16:34:00,1.2458,1.24625,1.2458,1.24615,92000000.0
2009-04-21 16:35:00,1.24605,1.24675,1.246,1.2465,199200000.0
2009-04-21 16:36:00,1.2465,1.24675,1.24595,1.2461,255900000.0
2009-04-21 16:37:00,1.246,1.2461,1.24575,1.2458,170100000.0
2009-04-21 16:38:00,1.2458,1.2463,1.2458,1.2462,146800000.0
2009-04-21 16:39:00,1.2462,1.2462,1.2456,1.246,250000000.0
2009-04-21 16:40:00,1.246,1.2463,1.2455,1.2458,205200000.0
2009-04-21 16:41:00,1.2458,1.2458,1.24545,1.24555,74200000.0
2009-04-21 16:42:00,1.24555,1.24575,1.2455,1.2456,118600000.0
2009-04-21 16:43:00,1.24575,1.2461,1.24575,1.2459,266600000.0
2009-04-21 16:44:00,1.24595,1.24595,1.2451,1.2451,277100000.0
2009-04-21 16:45:00,1.2451,1.2452,1.24445,1.24485,334000000.0
2009-04-21 16:46:00,1.24485,1.24525,1.2448,1.24515,254400000.0
2009-04-21 16:47:00,1.24525,1.24535,1.24515,1.2452,195600000.0
2009-04-21 16:48:00,1.2452,1.2453,1.24445,1.2445,169800000.0
2009-04-21 16:49:00,1.2446,1.2449,1.24415,1.2447,139200000.0
2009-04-21 16:50:00,1.2447,1.2448,1.24425,1.2443,145000000.0
2009-04-21 16:51:00,1.2443,1.2446,1.2442,1.2444,81600000.0
2009-04-21 16:52:00,1.24445,1.2445,1.24405,1.2442,153800000.0
2009-04-21 16:53:00,1.2442,1.2443,1.24405,1.2442,169800000.0
2009-04-21 16:54:00,1.24415,1.2443,1.24405,1.2441,120800000.0
2009-04-21 16:55:00,1.2441,1.24425,1.24405,1.24415,64600000.0
2009-04-21 16:56:00,1.24415,1.2442,1.2432,1.2435,131900000.0
2009-04-21 16:57:00,1.2436,1.24425,1.2433,1.24425,152200000.0
2009-04-21 16:58:00,1.2442,1.2442,1.2428,1.243,349600000.0
2009-04-21 16:59:00,1.243,1.2431,1.2421,1.24255,305800000.0
2009-04-21 17:00:00,1.24265,1.2429,1.2421,1.2427,359400000.0
2009-04-21 17:01:00,1.2427,1.2427,1.24205,1.2425,269000000.0
2009-04-21 17:02:00,1.2425,1.2427,1.24235,1.2426,162200000.0
2009-04-21 17:03:00,1.2426,1.243,1.24255,1.24295,125800000.0
2009-04-21 17:04:00,1.24295,1.24295,1.24245,1.2426,185000000.0
2009-04-21 17:05:00,1.24255,1.2429,1.24245,1.24245,146000000.0
2009-04-21 17:06:00,1.24245,1.24255,1.24235,1.2425,99400000.0
2009-04-21 17:07:00,1.2425,1.24255,1.24225,1.2424,105000000.0
2009-04-21 17:08:00,1.2424,1.2424,1.24205,1.2422,117200000.0
2009-04-21 17:09:00,1.2421,1.2421,1.2401,1.24095,301800000.0
2009-04-21 17:10:00,1.2409,1.24125,1.24075,1.24115,311600000.0
2009-04-21 17:11:00,1.2411,1.24135,1.241,1.24125,182400000.0
2009-04-21 17:12:00,1.24125,1.24125,1.2405,1.24055,340200000.0
2009-04-21 17:13:00,1.2405,1.2406,1.23905,1.23945,390700000.0
2009-04-21 17:14:00,1.2396,1.2398,1.2391,1.2394,301000000.0
2009-04-21 17:15:00,1.2395,1.2395,1.2365,1.23725,379400000.0
2009-04-21 17:16:00,1.23725,1.23735,1.23655,1.2371,401600000.0
2009-04-21 17:17:00,1.2371,1.23765,1.23685,1.2374,286500000.0
2009-04-21 17:18:00,1.2375,1.2381,1.23745,1.2378,287000000.0
2009-04-21 17:19:00,1.2378,1.2385,1.23765,1.2378,450700000.0
2009-04-21 17:20:00,1.23755,1.2382,1.23715,1.23765,278000000.0
2009-04-21 17:21:00,1.23775,1.2388,1.23775,1.2387,297200000.0
2009-04-21 17:22:00,1.2387,1.2388,1.23815,1.23855,330800000.0
2009-04-21 17:23:00,1.23875,1.2388,1.23845,1.23845,178000000.0
2009-04-21 17:24:00,1.2384,1.239,1.23825,1.23895,348399997.0
2009-04-21 17:25:00,1.239,1.2391,1.2386,1.23905,113000000.0
2009-04-21 17:26:00,1.23905,1.2395,1.2388,1.2393,153200000.0
2009-04-21 17:27:00,1.2391,1.2395,1.239,1.2393,151000000.0
2009-04-21 17:28:00,1.23925,1.2398,1.23915,1.2394,255799999.0
2009-04-21 17:29:00,1.2395,1.23955,1.23875,1.23925,266400000.0
2009-04-21 17:30:00,1.2393,1.2396,1.2391,1.2394,89200000.0
2009-04-21 17:31:00,1.2394,1.23965,1.2391,1.2396,249600000.0
2009-04-21 17:32:00,1.23965,1.2399,1.23955,1.23965,172200001.0
2009-04-21 17:33:00,1.23965,1.23995,1.23955,1.2399,187200000.0
2009-04-21 17:34:00,1.2399,1.24,1.2395,1.23955,158800000.0
2009-04-21 17:35:00,1.2395,1.2396,1.23945,1.2395,80400000.0
2009-04-21 17:36:00,1.2395,1.2399,1.2394,1.2398,242400000.0
2009-04-21 17:37:00,1.2398,1.24,1.2396,1.2396,97000000.0
2009-04-21 17:38:00,1.23965,1.2397,1.2388,1.239,116800000.0
2009-04-21 17:39:00,1.239,1.239,1.238,1.23855,276600001.0
2009-04-21 17:40:00,1.2386,1.23865,1.2382,1.23845,188400000.0
2009-04-21 17:41:00,1.23845,1.2387,1.23835,1.2384,88600000.0
2009-04-21 17:42:00,1.23785,1.23785,1.2371,1.2371,145100000.0
2009-04-21 17:43:00,1.23695,1.2374,1.2369,1.2373,159300000.0
2009-04-21 17:44:00,1.2373,1.2377,1.2372,1.2373,185400000.0
2009-04-21 17:45:00,1.2373,1.2373,1.2362,1.2364,173300000.0
2009-04-21 17:46:00,1.2364,1.237,1.2363,1.237,238900000.0
2009-04-21 17:47:00,1.23685,1.2369,1.23625,1.2363,198400000.0
2009-04-21 17:48:00,1.2363,1.2363,1.23555,1.2357,203200000.0
2009-04-21 17:49:00,1.2357,1.2359,1.23565,1.23565,98000000.0
2009-04-21 17:50:00,1.2357,1.236,1.2357,1.236,56200000.0
2009-04-21 17:51:00,1.236,1.23695,1.236,1.2369,306400000.0
2009-04-21 17:52:00,1.2369,1.2373,1.23675,1.2373,448000000.0
2009-04-21 17:53:00,1.2373,1.2383,1.2372,1.2382,273600000.0
2009-04-21 17:54:00,1.23815,1.23815,1.23645,1.2373,208500000.0
2009-04-21 17:55:00,1.2373,1.2374,1.23665,1.2368,97400000.0
2009-04-21 17:56:00,1.2368,1.2368,1.23585,1.23635,267000000.0
2009-04-21 17:57:00,1.2363,1.2365,1.23555,1.23555,117400000.0
2009-04-21 17:58:00,1.23555,1.23635,1.2352,1.236,166800000.0
2009-04-21 17:59:00,1.236,1.2361,1.23515,1.2358,206000000.0
2009-04-21 18:00:00,1.23575,1.2362,1.2355,1.23615,154400000.0
2009-04-21 18:01:00,1.2362,1.2365,1.2362,1.23635,95200000.0
2009-04-21 18:02:00,1.2363,1.2369,1.2362,1.23655,346800000.0
2009-04-21 18:03:00,1.2367,1.2374,1.2365,1.2371,241199999.0
2009-04-21 18:04:00,1.2371,1.23735,1.2369,1.2371,191599999.0
2009-04-21 18:05:00,1.2371,1.23795,1.23705,1.2371,219800000.0
2009-04-21 18:06:00,1.23735,1.2376,1.2371,1.2374,139600000.0
2009-04-21 18:07:00,1.2374,1.2374,1.237,1.237,213400000.0
2009-04-21 18:08:00,1.2371,1.23735,1.2367,1.23705,285400000.0
2009-04-21 18:09:00,1.23705,1.23765,1.2366,1.23765,215400000.0
2009-04-21 18:10:00,1.23765,1.23775,1.2376,1.23765,89200000.0
2009-04-21 18:11:00,1.23765,1.2384,1.23765,1.2383,170200000.0
2009-04-21 18:12:00,1.2383,1.2383,1.2383,1.2383,112800000.0
2009-04-21 18:13:00,1.2383,1.2387,1.2381,1.2382,171200000.0
2009-04-21 18:14:00,1.2383,1.2383,1.2375,1.2378,126400000.0
2009-04-21 18:15:00,1.2378,1.238,1.23775,1.2379,142600000.0
2009-04-21 18:16:00,1.2379,1.23805,1.2375,1.2379,150400000.0
2009-04-21 18:17:00,1.2379,1.238,1.2379,1.2379,38600000.0
2009-04-21 18:18:00,1.2379,1.23805,1.23775,1.2378,45000000.0
2009-04-21 18:19:00,1.2378,1.2378,1.2367,1.2367,81000000.0
2009-04-21 18:20:00,1.23665,1.23665,1.23555,1.23575,166632001.0
2009-04-21 18:21:00,1.23575,1.23625,1.23575,1.2362,160600000.0
2009-04-21 18:22:00,1.2363,1.2366,1.2362,1.2366,68000000.0
2009-04-21 18:23:00,1.2366,1.237,1.23645,1.237,123400000.0
2009-04-21 18:24:00,1.237,1.237,1.2358,1.2362,263800000.0
2009-04-21 18:25:00,1.2362,1.23645,1.23605,1.2361,100400000.0
2009-04-21 18:26:00,1.2362,1.2363,1.2362,1.2362,17200000.0
2009-04-21 18:27:00,1.2363,1.2365,1.2361,1.2363,101400000.0
2009-04-21 18:28:00,1.2364,1.2375,1.2364,1.237,123800000.0
2009-04-21 18:29:00,1.23695,1.2377,1.2367,1.2375,102200000.0
2009-04-21 18:30:00,1.23755,1.23755,1.23675,1.2368,100600000.0
2009-04-21 18:31:00,1.23685,1.237,1.23655,1.2368,44400000.0
2009-04-21 18:32:00,1.23675,1.2369,1.2355,1.2356,151599999.0
2009-04-21 18:33:00,1.2356,1.2364,1.2356,1.2361,129200000.0
2009-04-21 18:34:00,1.2361,1.2361,1.2358,1.236,89400000.0
2009-04-21 18:35:00,1.23605,1.23605,1.23525,1.2353,167000000.0
2009-04-21 18:36:00,1.23545,1.2357,1.23545,1.2356,19400000.0
2009-04-21 18:37:00,1.2356,1.2365,1.2356,1.2365,102800000.0
2009-04-21 18:38:00,1.2365,1.2365,1.23625,1.23625,96000000.0
2009-04-21 18:39:00,1.2362,1.23645,1.2361,1.23645,32200000.0
2009-04-21 18:40:00,1.2364,1.2364,1.2356,1.23575,105600000.0
2009-04-21 18:41:00,1.23575,1.23575,1.2356,1.2356,95800000.0
2009-04-21 18:42:00,1.2356,1.2358,1.2356,1.2358,95000000.0
2009-04-21 18:43:00,1.2358,1.236,1.2358,1.236,79200000.0
2009-04-21 18:44:00,1.236,1.236,1.2359,1.2359,56600000.0
2009-04-21 18:45:00,1.2359,1.2359,1.2353,1.2354,105800000.0
2009-04-21 18:46:00,1.23535,1.23545,1.2353,1.2353,13800000.0
2009-04-21 18:47:00,1.23535,1.2355,1.235,1.23505,160200000.0
2009-04-21 18:48:00,1.23505,1.2352,1.235,1.235,99800000.0
2009-04-21 18:49:00,1.235,1.2352,1.235,1.2351,49400000.0
2009-04-21 18:50:00,1.235,1.2351,1.2336,1.2336,154400000.0
2009-04-21 18:51:00,1.2336,1.2339,1.2333,1.2337,188000000.0
2009-04-21 18:52:00,1.2338,1.2342,1.23375,1.2339,210400000.0
2009-04-21 18:53:00,1.23385,1.23385,1.2335,1.2335,173200000.0
2009-04-21 18:54:00,1.2335,1.2335,1.2325,1.2325,256600000.0
2009-04-21 18:55:00,1.23255,1.2337,1.23255,1.2336,106200000.0
2009-04-21 18:56:00,1.2336,1.2336,1.2334,1.2334,61400000.0
2009-04-21 18:57:00,1.2334,1.2337,1.23315,1.23335,236800000.0
2009-04-21 18:58:00,1.23345,1.2343,1.23345,1.2341,185400000.0
2009-04-21 18:59:00,1.23415,1.2347,1.2341,1.2346,216200000.0
2009-04-21 19:00:00,1.2346,1.2348,1.2346,1.2347,183000000.0
2009-04-21 19:01:00,1.2346,1.2347,1.2346,1.2346,99600000.0
2009-04-21 19:02:00,1.2346,1.23525,1.2346,1.23485,128800000.0
2009-04-21 19:03:00,1.23485,1.2349,1.2347,1.2348,332000000.0
2009-04-21 19:04:00,1.23485,1.23505,1.23475,1.235,170200000.0
2009-04-21 19:05:00,1.2353,1.2354,1.23495,1.2351,196600000.0
2009-04-21 19:06:00,1.2352,1.2352,1.23465,1.23505,390800000.0
2009-04-21 19:07:00,1.2351,1.23515,1.23475,1.2351,385600000.0
2009-04-21 19:08:00,1.2351,1.2351,1.23465,1.2347,217000000.0
2009-04-21 19:09:00,1.2347,1.2347,1.2347,1.2347,116000000.0
2009-04-21 19:10:00,1.2348,1.235,1.2346,1.2348,381200000.0
2009-04-21 19:11:00,1.2348,1.2348,1.2347,1.2347,333800000.0
2009-04-21 19:12:00,1.2347,1.23475,1.2339,1.2344,184000000.0
2009-04-21 19:13:00,1.2344,1.2344,1.2342,1.2342,119600000.0
2009-04-21 19:14:00,1.23415,1.2348,1.2341,1.2348,185400000.0
2009-04-21 19:15:00,1.2348,1.2348,1.23435,1.2346,322600000.0
2009-04-21 19:16:00,1.2346,1.2348,1.2345,1.2345,187600000.0
2009-04-21 19:17:00,1.2345,1.23485,1.2345,1.2347,245200000.0
2009-04-21 19:18:00,1.2347,1.2347,1.23455,1.2346,206600000.0
2009-04-21 19:19:00,1.23485,1.23515,1.2348,1.23515,266200000.0
2009-04-21 19:20:00,1.23515,1.2357,1.2348,1.2348,310000000.0
2009-04-21 19:21:00,1.2348,1.2351,1.2348,1.2351,100400000.0
2009-04-21 19:22:00,1.2351,1.2354,1.2351,1.2354,79200000.0
2009-04-21 19:23:00,1.23535,1.2355,1.2351,1.23525,142200000.0
2009-04-21 19:24:00,1.23525,1.23535,1.23525,1.23525,19800000.0
2009-04-21 19:25:00,1.2354,1.23585,1.23515,1.2354,145100000.0
2009-04-21 19:26:00,1.2354,1.2354,1.2346,1.23485,89400000.0
2009-04-21 19:27:00,1.23485,1.23545,1.23485,1.23545,178000000.0
2009-04-21 19:28:00,1.23545,1.236,1.2351,1.23595,368200000.0
2009-04-21 19:29:00,1.236,1.2365,1.236,1.2361,182800000.0
2009-04-21 19:30:00,1.236,1.23615,1.236,1.236,168400000.0
2009-04-21 19:31:00,1.23615,1.2363,1.2359,1.2362,212800000.0
2009-04-21 19:32:00,1.2363,1.23655,1.236,1.236,260000000.0
2009-04-21 19:33:00,1.2361,1.23635,1.2361,1.2362,54800000.0
2009-04-21 19:34:00,1.2362,1.2366,1.23615,1.2363,137800000.0
2009-04-21 19:35:00,1.2363,1.2363,1.2348,1.23505,238600000.0
2009-04-21 19:36:00,1.23515,1.23605,1.23515,1.23555,131200000.0
2009-04-21 19:37:00,1.23555,1.23555,1.23485,1.2351,120200000.0
2009-04-21 19:38:00,1.2351,1.2352,1.235,1.235,46000000.0
2009-04-21 19:39:00,1.235,1.2356,1.235,1.2356,49600000.0
2009-04-21 19:40:00,1.2355,1.2356,1.2355,1.2356,5000000.0
2009-04-21 19:41:00,1.2354,1.2354,1.23465,1.23495,168600000.0
2009-04-21 19:42:00,1.23495,1.23495,1.2347,1.23475,49200000.0
2009-04-21 19:43:00,1.235,1.235,1.2347,1.2348,78200000.0
2009-04-21 19:44:00,1.2348,1.2351,1.2347,1.2351,137800000.0
2009-04-21 19:45:00,1.2351,1.2352,1.235,1.235,146200000.0
2009-04-21 19:46:00,1.235,1.235,1.2348,1.23485,148400000.0
2009-04-21 19:47:00,1.23485,1.23485,1.2348,1.23485,36000000.0
2009-04-21 19:48:00,1.23485,1.23485,1.2347,1.2347,36000000.0
2009-04-21 19:49:00,1.2347,1.2348,1.23445,1.2348,138600000.0
2009-04-21 19:50:00,1.23485,1.23485,1.23445,1.2345,61200000.0
2009-04-21 19:51:00,1.2345,1.23505,1.23425,1.23505,195200000.0
2009-04-21 19:52:00,1.23505,1.2353,1.23505,1.23525,21000000.0
2009-04-21 19:53:00,1.23525,1.23535,1.2351,1.23515,53400000.0
2009-04-21 19:54:00,1.23515,1.2352,1.23515,1.2352,26400000.0
2009-04-21 19:55:00,1.2352,1.2352,1.2346,1.2346,46200000.0
2009-04-21 19:56:00,1.23465,1.2347,1.23305,1.23325,168400000.0
2009-04-21 19:57:00,1.2334,1.23405,1.2334,1.2336,155000000.0
2009-04-21 19:58:00,1.23365,1.23405,1.2336,1.234,117000000.0
2009-04-21 19:59:00,1.23405,1.2341,1.23395,1.234,50800000.0
2009-04-21 20:00:00,1.234,1.234,1.23255,1.2331,221000000.0
2009-04-21 20:01:00,1.23315,1.2334,1.23315,1.23315,143400000.0
2009-04-21 20:02:00,1.23315,1.2336,1.23315,1.2336,77800000.0
2009-04-21 20:03:00,1.2336,1.23375,1.2336,1.23375,80200000.0
2009-04-21 20:04:00,1.23375,1.2339,1.23365,1.2337,189000000.0
2009-04-21 20:05:00,1.2337,1.23395,1.2337,1.23385,112000000.0
2009-04-21 20:06:00,1.23385,1.23445,1.23385,1.23425,207400000.0
2009-04-21 20:07:00,1.2343,1.23435,1.23415,1.23415,125400000.0
2009-04-21 20:08:00,1.23415,1.2342,1.23415,1.2342,105400000.0
2009-04-21 20:09:00,1.2342,1.2343,1.23385,1.23405,148400000.0
2009-04-21 20:10:00,1.23405,1.23435,1.234,1.23405,112200000.0
2009-04-21 20:11:00,1.23405,1.23405,1.2339,1.23395,139800000.0
2009-04-21 20:12:00,1.23395,1.23425,1.2339,1.2342,51000000.0
2009-04-21 20:13:00,1.23425,1.23475,1.23425,1.23475,78800000.0
2009-04-21 20:14:00,1.23475,1.2356,1.2346,1.2356,180400000.0
2009-04-21 20:15:00,1.23555,1.2359,1.2355,1.2358,243600000.0
2009-04-21 20:16:00,1.2358,1.2358,1.23545,1.2357,151400000.0
2009-04-21 20:17:00,1.23565,1.2359,1.2356,1.2359,105200000.0
2009-04-21 20:18:00,1.2359,1.2369,1.2359,1.23655,518600000.0
2009-04-21 20:19:00,1.23675,1.23685,1.2364,1.23645,244600000.0
2009-04-21 20:20:00,1.2366,1.2366,1.2362,1.23635,317399999.0
2009-04-21 20:21:00,1.23635,1.23645,1.23615,1.2363,176600000.0
2009-04-21 20:22:00,1.2363,1.2363,1.23625,1.23625,34600000.0
2009-04-21 20:23:00,1.23625,1.23625,1.23605,1.2361,259200000.0
2009-04-21 20:24:00,1.2362,1.23645,1.2362,1.23625,98400000.0
2009-04-21 20:25:00,1.23625,1.23665,1.2362,1.2366,219000000.0
2009-04-21 20:26:00,1.23675,1.2377,1.23675,1.2369,381000000.0
2009-04-21 20:27:00,1.2369,1.2369,1.23645,1.23675,475500005.0
2009-04-21 20:28:00,1.23675,1.2368,1.23645,1.2366,70600000.0
2009-04-21 20:29:00,1.2367,1.23675,1.2365,1.2365,91200000.0
2009-04-21 20:30:00,1.2365,1.2365,1.23585,1.2359,309000000.0
2009-04-21 20:31:00,1.2354,1.23645,1.2354,1.23595,373400000.0
2009-04-21 20:32:00,1.23595,1.23605,1.23595,1.23605,99200000.0
2009-04-21 20:33:00,1.23605,1.2361,1.236,1.2361,52800000.0
2009-04-21 20:34:00,1.2361,1.2361,1.2361,1.2361,14400000.0
2009-04-21 20:35:00,1.2361,1.2361,1.23575,1.2359,117200000.0
2009-04-21 20:36:00,1.2359,1.23635,1.23585,1.23615,344600000.0
2009-04-21 20:37:00,1.2362,1.23625,1.23595,1.23605,121600000.0
2009-04-21 20:38:00,1.23605,1.2362,1.23595,1.2361,207600000.0
2009-04-21 20:39:00,1.23615,1.23615,1.23595,1.23595,20800000.0
2009-04-21 20:40:00,1.236,1.236,1.23595,1.23595,37000000.0
2009-04-21 20:41:00,1.23595,1.2362,1.23595,1.23605,87000000.0
2009-04-21 20:42:00,1.23605,1.23605,1.23605,1.23605,42600000.0
2009-04-21 20:43:00,1.236,1.23635,1.236,1.23635,68400000.0
2009-04-21 20:44:00,1.23625,1.2364,1.23625,1.2363,174200000.0
2009-04-21 20:45:00,1.2363,1.2363,1.23625,1.23625,48000000.0
2009-04-21 20:46:00,1.23625,1.23625,1.23605,1.23615,71800000.0
2009-04-21 20:47:00,1.23615,1.23625,1.23605,1.2361,46000000.0
2009-04-21 20:48:00,1.23605,1.23605,1.23605,1.23605,10800000.0
2009-04-21 20:49:00,1.23605,1.2364,1.23605,1.2364,77400000.0
2009-04-21 20:50:00,1.23645,1.23645,1.2362,1.23625,96000000.0
2009-04-21 20:51:00,1.2363,1.2371,1.2363,1.2367,256000001.0
2009-04-21 20:52:00,1.2368,1.23715,1.23675,1.23705,455799992.0
2009-04-21 20:53:00,1.23705,1.23705,1.23685,1.23685,172400000.0
2009-04-21 20:54:00,1.23685,1.2374,1.23685,1.23695,199200000.0
2009-04-21 20:55:00,1.23695,1.23705,1.23655,1.237,106000000.0
2009-04-21 20:56:00,1.237,1.237,1.2369,1.2369,407000000.0
2009-04-21 20:57:00,1.23695,1.2373,1.2369,1.23725,346000000.0
2009-04-21 20:58:00,1.23725,1.23755,1.23725,1.2375,364200000.0
2009-04-21 20:59:00,1.2375,1.2377,1.23745,1.23755,290800000.0
2009-04-21 21:00:00,1.23755,1.2376,1.2373,1.23755,263800000.0
2009-04-21 21:01:00,1.23755,1.23765,1.237,1.237,203000000.0
2009-04-21 21:02:00,1.2369,1.23735,1.2369,1.2372,155200000.0
2009-04-21 21:03:00,1.23725,1.23725,1.23705,1.23705,67200000.0
2009-04-21 21:04:00,1.2371,1.23715,1.2368,1.2371,197200000.0
2009-04-21 21:05:00,1.237,1.23715,1.237,1.23715,88200000.0
2009-04-21 21:06:00,1.23715,1.2372,1.2367,1.2367,118000000.0
2009-04-21 21:07:00,1.23675,1.2369,1.23625,1.2368,125000000.0
2009-04-21 21:08:00,1.2368,1.2368,1.23585,1.23605,269800000.0
2009-04-21 21:09:00,1.23605,1.23615,1.23585,1.23585,135000000.0
2009-04-21 21:10:00,1.2359,1.2359,1.23545,1.23545,256099999.0
2009-04-21 21:11:00,1.23545,1.23585,1.23505,1.2354,369999996.0
2009-04-21 21:12:00,1.2353,1.2353,1.23495,1.2351,137599999.0
2009-04-21 21:13:00,1.2351,1.23535,1.2351,1.2352,397399998.0
2009-04-21 21:14:00,1.2352,1.23565,1.23515,1.2355,376000002.0
2009-04-21 21:15:00,1.2355,1.2355,1.235,1.2353,345800000.0
2009-04-21 21:16:00,1.2353,1.23535,1.23495,1.23525,115799999.0
2009-04-21 21:17:00,1.2352,1.2352,1.23475,1.235,251400003.0
2009-04-21 21:18:00,1.235,1.2356,1.23495,1.2356,248000000.0
2009-04-21 21:19:00,1.2356,1.2356,1.23525,1.23525,337800003.0
2009-04-21 21:20:00,1.2353,1.2357,1.2352,1.2357,162200000.0
2009-04-21 21:21:00,1.23565,1.2359,1.2353,1.2359,242399998.0
2009-04-21 21:22:00,1.236,1.23635,1.2356,1.2356,385400002.0
2009-04-21 21:23:00,1.2356,1.2357,1.23525,1.2357,155600000.0
2009-04-21 21:24:00,1.2356,1.23655,1.2356,1.23635,480599996.0
2009-04-21 21:25:00,1.2364,1.2364,1.23615,1.2362,434200000.0
2009-04-21 21:26:00,1.2363,1.2363,1.2356,1.236,628200000.0
2009-04-21 21:27:00,1.236,1.2364,1.236,1.23635,282200000.0
2009-04-21 21:28:00,1.2364,1.23645,1.2364,1.2364,126400000.0
2009-04-21 21:29:00,1.23645,1.2367,1.2364,1.2365,276400000.0
2009-04-21 21:30:00,1.2366,1.2368,1.23655,1.2367,172200000.0
2009-04-21 21:31:00,1.2367,1.2368,1.2363,1.23645,498800000.0
2009-04-21 21:32:00,1.23645,1.2367,1.23635,1.23645,291800000.0
2009-04-21 21:33:00,1.23645,1.23645,1.23635,1.23635,94200000.0
2009-04-21 21:34:00,1.23635,1.2364,1.2358,1.2358,136000000.0
2009-04-21 21:35:00,1.2358,1.2367,1.23555,1.23665,261400000.0
2009-04-21 21:36:00,1.23665,1.2368,1.2364,1.2368,185200000.0
2009-04-21 21:37:00,1.2368,1.2368,1.2368,1.2368,19600000.0
2009-04-21 21:38:00,1.2368,1.2369,1.2368,1.2368,42000000.0
2009-04-21 21:39:00,1.2368,1.2368,1.2362,1.2362,91900000.0
2009-04-21 21:40:00,1.23625,1.237,1.23625,1.23635,286000000.0
2009-04-21 21:41:00,1.23635,1.2364,1.23585,1.2361,200200000.0
2009-04-21 21:42:00,1.2361,1.2361,1.2357,1.23585,219800000.0
2009-04-21 21:43:00,1.236,1.23615,1.2352,1.2358,203000000.0
2009-04-21 21:44:00,1.2359,1.23715,1.2359,1.23605,517000000.0
2009-04-21 21:45:00,1.2363,1.2368,1.2362,1.23655,150200000.0
2009-04-21 21:46:00,1.2365,1.2365,1.23625,1.2364,76000000.0
2009-04-21 21:47:00,1.2364,1.2369,1.2364,1.2366,186800000.0
2009-04-21 21:48:00,1.2366,1.23665,1.23655,1.23655,73200000.0
2009-04-21 21:49:00,1.2365,1.2367,1.23645,1.2366,285800000.0
2009-04-21 21:50:00,1.23655,1.2366,1.23635,1.2366,231000000.0
2009-04-21 21:51:00,1.2366,1.2366,1.23615,1.2362,109600000.0
2009-04-21 21:52:00,1.2362,1.2362,1.236,1.236,164800000.0
2009-04-21 21:53:00,1.236,1.2362,1.2358,1.236,191600000.0
2009-04-21 21:54:00,1.236,1.2363,1.2358,1.236,95600000.0
2009-04-21 21:55:00,1.236,1.23655,1.236,1.2365,140800000.0
2009-04-21 21:56:00,1.2364,1.2364,1.2357,1.2359,255800001.0
2009-04-21 21:57:00,1.2359,1.236,1.2359,1.23595,83200000.0
2009-04-21 21:58:00,1.236,1.2365,1.2359,1.2365,172400000.0
2009-04-21 21:59:00,1.23625,1.23625,1.23585,1.23585,294400000.0
2009-04-21 22:00:00,1.2359,1.2362,1.2359,1.2361,36200000.0
2009-04-21 22:01:00,1.23595,1.236,1.23565,1.23565,232800000.0
2009-04-21 22:02:00,1.2355,1.23615,1.23535,1.23615,236200000.0
2009-04-21 22:03:00,1.23615,1.23615,1.23565,1.2361,93600000.0
2009-04-21 22:04:00,1.2361,1.23625,1.236,1.23615,167200000.0
2009-04-21 22:05:00,1.2361,1.2362,1.2359,1.23605,166600001.0
2009-04-21 22:06:00,1.23605,1.2362,1.23575,1.23615,69600000.0
2009-04-21 22:07:00,1.2358,1.2361,1.2358,1.2361,81200000.0
2009-04-21 22:08:00,1.23615,1.2363,1.23595,1.23595,73200000.0
2009-04-21 22:09:00,1.23595,1.23605,1.2356,1.236,160200000.0
2009-04-21 22:10:00,1.236,1.23605,1.23595,1.23605,63000000.0
2009-04-21 22:11:00,1.2361,1.23615,1.236,1.2361,44000000.0
2009-04-21 22:12:00,1.23615,1.23615,1.23595,1.23595,5800000.0
2009-04-21 22:13:00,1.236,1.236,1.23595,1.236,15600000.0
2009-04-21 22:14:00,1.236,1.236,1.236,1.236,9000000.0
2009-04-21 22:15:00,1.236,1.236,1.236,1.236,15000000.0
2009-04-21 22:16:00,1.236,1.23635,1.2359,1.2359,24600000.0
2009-04-21 22:17:00,1.236,1.23645,1.23575,1.23595,77800000.0
2009-04-21 22:18:00,1.236,1.236,1.2356,1.2358,48400000.0
2009-04-21 22:19:00,1.23595,1.236,1.23595,1.236,30800000.0
2009-04-21 22:20:00,1.236,1.23625,1.2359,1.2361,99200000.0
2009-04-21 22:21:00,1.2361,1.237,1.2361,1.237,97800000.0
2009-04-21 22:22:00,1.23695,1.23715,1.2365,1.23665,121800000.0
2009-04-21 22:23:00,1.2367,1.2371,1.2367,1.237,105400000.0
2009-04-21 22:24:00,1.23685,1.23715,1.23675,1.23675,115200000.0
2009-04-21 22:25:00,1.2368,1.23685,1.2368,1.23685,69400000.0
2009-04-21 22:26:00,1.23685,1.23685,1.23665,1.2367,37400000.0
2009-04-21 22:27:00,1.23665,1.23665,1.23625,1.2363,116800000.0
2009-04-21 22:28:00,1.2363,1.2363,1.23625,1.23625,92200000.0
2009-04-21 22:29:00,1.23625,1.23625,1.2354,1.23585,120400000.0
2009-04-21 22:30:00,1.23585,1.23585,1.2358,1.2358,30000000.0
2009-04-21 22:31:00,1.23575,1.23575,1.23575,1.23575,5000000.0
2009-04-21 22:32:00,1.23575,1.2358,1.23575,1.2358,10800000.0
2009-04-21 22:33:00,1.2358,1.23585,1.2358,1.23585,45400000.0
2009-04-21 22:34:00,1.23585,1.23605,1.2358,1.2359,51400000.0
2009-04-21 22:35:00,1.23595,1.2362,1.23595,1.2362,144400000.0
2009-04-21 22:36:00,1.2363,1.23635,1.236,1.236,144000000.0
2009-04-21 22:37:00,1.236,1.23645,1.236,1.2361,166000000.0
2009-04-21 22:38:00,1.23615,1.23615,1.2358,1.23605,42800000.0
2009-04-21 22:39:00,1.23605,1.23605,1.23595,1.236,51200000.0
2009-04-21 22:40:00,1.23605,1.23615,1.2359,1.2359,131600000.0
2009-04-21 22:41:00,1.23595,1.23595,1.23575,1.23575,105800000.0
2009-04-21 22:42:00,1.2358,1.23585,1.2357,1.2357,87800000.0
2009-04-21 22:43:00,1.23565,1.2357,1.23565,1.2357,37200000.0
2009-04-21 22:44:00,1.2358,1.2358,1.2353,1.23545,53000000.0
2009-04-21 22:45:00,1.2355,1.2355,1.2355,1.2355,53800000.0
2009-04-21 22:46:00,1.2355,1.2355,1.2355,1.2355,32600000.0
2009-04-21 22:47:00,1.2355,1.2355,1.2349,1.23515,88800000.0
2009-04-21 22:48:00,1.23515,1.23515,1.23515,1.23515,26000000.0
2009-04-21 22:49:00,1.23515,1.2355,1.23515,1.2355,95000000.0
2009-04-21 22:50:00,1.2354,1.23595,1.2354,1.23595,66600000.0
2009-04-21 22:51:00,1.2359,1.23605,1.23575,1.23575,18000000.0
2009-04-21 22:52:00,1.23595,1.23645,1.2358,1.23595,90200000.0
2009-04-21 22:53:00,1.23595,1.23595,1.23495,1.2354,244900000.0
2009-04-21 22:54:00,1.23545,1.23545,1.235,1.23525,57200000.0
2009-04-21 22:55:00,1.2352,1.2352,1.2345,1.23495,92000000.0
2009-04-21 22:56:00,1.235,1.23525,1.235,1.2351,57400000.0
2009-04-21 22:57:00,1.2351,1.2352,1.2351,1.2352,10200000.0
2009-04-21 22:58:00,1.23505,1.2355,1.23505,1.2355,11800000.0
2009-04-21 22:59:00,1.23565,1.2358,1.23565,1.2358,7000000.0
2009-04-21 23:00:00,1.2358,1.2358,1.2358,1.2358,1000000.0
2009-04-21 23:01:00,1.23514,1.23586,1.23476,1.23576,33200000.0
2009-04-21 23:02:00,1.2355,1.23565,1.2354,1.23565,9200000.0
2009-04-21 23:03:00,1.23575,1.23575,1.23575,1.23575,3600000.0
2009-04-21 23:04:00,1.23585,1.23595,1.2354,1.2354,9800000.0
2009-04-21 23:05:00,1.2355,1.2357,1.2355,1.2357,7800000.0
2009-04-21 23:06:00,1.23555,1.23585,1.23555,1.23585,4800000.0
2009-04-21 23:07:00,1.23585,1.23585,1.23585,1.23585,2800000.0
2009-04-21 23:08:00,1.23585,1.23585,1.23565,1.23565,9400000.0
2009-04-21 23:09:00,1.23561,1.23563,1.23554,1.23554,50400000.0
2009-04-21 23:10:00,1.23575,1.2361,1.23575,1.2361,15400000.0
2009-04-21 23:11:00,1.236,1.23645,1.236,1.2364,80600000.0
2009-04-21 23:12:00,1.23635,1.23635,1.2359,1.2359,4000000.0
2009-04-21 23:13:00,1.2361,1.23615,1.2361,1.23615,7800000.0
2009-04-21 23:14:00,1.2361,1.2361,1.2361,1.2361,1000000.0
2009-04-21 23:15:00,1.23591,1.23591,1.23586,1.2359,29200000.0
2009-04-21 23:16:00,1.23615,1.23615,1.23615,1.23615,1000000.0
2009-04-21 23:17:00,1.23586,1.23591,1.23584,1.23587,18600000.0
2009-04-21 23:18:00,1.23598,1.23598,1.23566,1.23596,92200000.0
2009-04-21 23:19:00,1.2359,1.23608,1.23585,1.2359,104800000.0
2009-04-21 23:20:00,1.23585,1.23601,1.23577,1.23588,45400000.0
2009-04-21 23:21:00,1.23615,1.23615,1.2358,1.2358,7800000.0
2009-04-21 23:22:00,1.2355,1.23558,1.2355,1.23558,19200000.0
2009-04-21 23:23:00,1.2359,1.2359,1.2359,1.2359,6800000.0
2009-04-21 23:24:00,1.23563,1.23576,1.23563,1.23572,21200000.0
2009-04-21 23:25:00,1.23605,1.23605,1.23605,1.23605,2000000.0
2009-04-21 23:26:00,1.23605,1.2361,1.23605,1.2361,8800000.0
2009-04-21 23:27:00,1.23635,1.2365,1.23635,1.2365,17200000.0
2009-04-21 23:28:00,1.2367,1.2369,1.23665,1.2369,42000000.0
2009-04-21 23:29:00,1.237,1.237,1.23685,1.23685,14600000.0
2009-04-21 23:30:00,1.2369,1.2371,1.2369,1.2371,27200000.0
2009-04-21 23:31:00,1.23705,1.23705,1.2368,1.237,33400000.0
2009-04-21 23:32:00,1.2371,1.2373,1.2371,1.2373,33800000.0
2009-04-21 23:33:00,1.23725,1.23725,1.2371,1.2371,67200000.0
2009-04-21 23:34:00,1.2371,1.23715,1.23695,1.237,119400000.0
2009-04-21 23:35:00,1.237,1.2371,1.2369,1.23695,67800000.0
2009-04-21 23:36:00,1.23695,1.23695,1.2368,1.2368,19200000.0
2009-04-21 23:37:00,1.2368,1.2371,1.23675,1.2371,14200000.0
2009-04-21 23:38:00,1.2371,1.2371,1.23655,1.2367,27200000.0
2009-04-21 23:39:00,1.2367,1.23675,1.23665,1.23675,25000000.0
2009-04-21 23:40:00,1.23665,1.2368,1.23635,1.2366,79400000.0
2009-04-21 23:41:00,1.2367,1.2367,1.2367,1.2367,5800000.0
2009-04-21 23:42:00,1.2367,1.2367,1.236,1.2363,63000000.0
2009-04-21 23:43:00,1.23606,1.23632,1.23585,1.23611,138400000.0
2009-04-21 23:44:00,1.23602,1.23602,1.23594,1.23597,52400000.0
2009-04-21 23:45:00,1.23645,1.23645,1.2359,1.2359,135200000.0
2009-04-21 23:46:00,1.2359,1.2363,1.2359,1.2363,90000000.0
2009-04-21 23:47:00,1.23635,1.23635,1.23585,1.2362,29400000.0
2009-04-21 23:48:00,1.2363,1.2363,1.2363,1.2363,5200000.0
2009-04-21 23:49:00,1.23625,1.2363,1.23625,1.2363,6200000.0
2009-04-21 23:50:00,1.2363,1.2363,1.2363,1.2363,5200000.0
2009-04-21 23:51:00,1.2363,1.2363,1.2363,1.2363,10400000.0
2009-04-21 23:52:00,1.2357,1.23578,1.23557,1.23562,50400000.0
2009-04-21 23:53:00,1.2357,1.23572,1.2357,1.2357,8600000.0
2009-04-21 23:54:00,1.23655,1.2368,1.2364,1.2364,23000000.0
2009-04-21 23:55:00,1.23665,1.23665,1.2362,1.2362,62800000.0
2009-04-21 23:56:00,1.2362,1.2362,1.2362,1.2362,9600000.0
2009-04-21 23:57:00,1.23615,1.23615,1.23615,1.23615,1000000.0
2009-04-21 23:58:00,1.23596,1.23601,1.23574,1.23574,41000000.0
2009-04-21 23:59:00,1.23589,1.23594,1.23571,1.23581,74200000.0
2009-04-22 00:00:00,1.2361,1.237,1.2361,1.2368,215000002.0
2009-04-22 00:01:00,1.2368,1.2368,1.2368,1.2368,31200000.0
2009-04-22 00:02:00,1.2369,1.2369,1.2369,1.2369,2800000.0
2009-04-22 00:03:00,1.2369,1.237,1.2369,1.237,5200000.0
2009-04-22 00:04:00,1.23705,1.23725,1.23705,1.23705,54200000.0
2009-04-22 00:05:00,1.2371,1.2372,1.2371,1.2372,6000000.0
2009-04-22 00:06:00,1.2371,1.2371,1.2371,1.2371,7600000.0
2009-04-22 00:07:00,1.2371,1.2372,1.2371,1.2371,4000000.0
2009-04-22 00:08:00,1.2371,1.2372,1.2371,1.2371,12000000.0
2009-04-22 00:09:00,1.2371,1.23745,1.237,1.2372,35600000.0
2009-04-22 00:10:00,1.2372,1.23725,1.2371,1.2371,44000000.0
2009-04-22 00:11:00,1.2371,1.23735,1.237,1.2372,22600000.0
2009-04-22 00:12:00,1.237,1.237,1.237,1.237,16200000.0
2009-04-22 00:13:00,1.23715,1.2373,1.237,1.237,12400000.0
2009-04-22 00:14:00,1.2373,1.23735,1.237,1.237,5400000.0
2009-04-22 00:15:00,1.23725,1.23745,1.2371,1.2371,17200000.0
2009-04-22 00:16:00,1.2372,1.2374,1.2371,1.2374,17800000.0
2009-04-22 00:17:00,1.2374,1.23745,1.2371,1.2372,33400000.0
2009-04-22 00:18:00,1.2374,1.2374,1.2371,1.23725,60800000.0
2009-04-22 00:19:00,1.23735,1.2374,1.23715,1.23715,35600000.0
2009-04-22 00:20:00,1.23735,1.2374,1.23715,1.2372,20800000.0
2009-04-22 00:21:00,1.23701,1.23701,1.23684,1.23684,18200000.0
2009-04-22 00:22:00,1.23735,1.2374,1.23715,1.23715,5000000.0
2009-04-22 00:23:00,1.2372,1.23735,1.23715,1.23715,10000000.0
2009-04-22 00:24:00,1.2372,1.23735,1.23715,1.23715,13400000.0
2009-04-22 00:25:00,1.2371,1.2373,1.237,1.237,25600000.0
2009-04-22 00:26:00,1.23725,1.23735,1.2371,1.23715,27200000.0
2009-04-22 00:27:00,1.23735,1.2374,1.2368,1.2369,43600000.0
2009-04-22 00:28:00,1.2369,1.23697,1.23673,1.23683,128600000.0
2009-04-22 00:29:00,1.2369,1.23735,1.23675,1.23675,10400000.0
2009-04-22 00:30:00,1.2372,1.23725,1.23675,1.23675,5400000.0
2009-04-22 00:31:00,1.23725,1.23725,1.23675,1.23725,4800000.0
2009-04-22 00:32:00,1.23675,1.2371,1.23675,1.2368,36400000.0
2009-04-22 00:33:00,1.23685,1.2371,1.2365,1.23685,21800000.0
2009-04-22 00:34:00,1.2369,1.2372,1.23685,1.2372,11000000.0
2009-04-22 00:35:00,1.2368,1.2372,1.2368,1.23695,9800000.0
2009-04-22 00:36:00,1.23715,1.23715,1.2368,1.2371,23000000.0
2009-04-22 00:37:00,1.23685,1.2369,1.23685,1.2369,7800000.0
2009-04-22 00:38:00,1.237,1.2372,1.2368,1.23715,28600000.0
2009-04-22 00:39:00,1.2368,1.2371,1.2368,1.23705,43800000.0
2009-04-22 00:40:00,1.23685,1.23705,1.236,1.236,51600000.0
2009-04-22 00:41:00,1.23605,1.23605,1.236,1.236,38600000.0
2009-04-22 00:42:00,1.236,1.236,1.236,1.236,8800000.0
2009-04-22 00:43:00,1.236,1.236,1.236,1.236,2200000.0
2009-04-22 00:44:00,1.23555,1.23578,1.23549,1.23572,47200000.0
2009-04-22 00:45:00,1.23567,1.23581,1.23552,1.23566,74800000.0
2009-04-22 00:46:00,1.23568,1.23598,1.23565,1.23565,83600000.0
2009-04-22 00:47:00,1.23605,1.23615,1.23605,1.2361,33800000.0
2009-04-22 00:48:00,1.2361,1.2366,1.2361,1.23655,102000000.0
2009-04-22 00:49:00,1.23655,1.2366,1.23655,1.2366,17000000.0
2009-04-22 00:50:00,1.2365,1.2365,1.2365,1.2365,6400000.0
2009-04-22 00:51:00,1.2366,1.2366,1.2365,1.2365,24800000.0
2009-04-22 00:52:00,1.2367,1.2368,1.2364,1.2364,24800000.0
2009-04-22 00:53:00,1.2365,1.2365,1.2365,1.2365,64000000.0
2009-04-22 00:54:00,1.2365,1.23655,1.2365,1.23655,85400000.0
2009-04-22 00:55:00,1.23685,1.23715,1.2364,1.2364,11000000.0
2009-04-22 00:56:00,1.23705,1.23705,1.2364,1.23695,11000000.0
2009-04-22 00:57:00,1.2364,1.2371,1.2364,1.2365,25000000.0
2009-04-22 00:58:00,1.2365,1.23705,1.23635,1.23635,15000000.0
2009-04-22 00:59:00,1.2365,1.2368,1.2365,1.2368,60200000.0
2009-04-22 01:00:00,1.2368,1.2369,1.2368,1.2369,27400000.0
2009-04-22 01:01:00,1.2369,1.2369,1.2369,1.2369,17400000.0
2009-04-22 01:02:00,1.23705,1.23725,1.23705,1.23725,36600000.0
2009-04-22 01:03:00,1.23725,1.23755,1.2372,1.23735,94600000.0
2009-04-22 01:04:00,1.23735,1.23735,1.23735,1.23735,22400000.0
2009-04-22 01:05:00,1.23735,1.23745,1.23735,1.23745,4200000.0
2009-04-22 01:06:00,1.2373,1.2373,1.2373,1.2373,3200000.0
2009-04-22 01:07:00,1.23745,1.23745,1.23745,1.23745,1000000.0
2009-04-22 01:08:00,1.23745,1.2375,1.2373,1.23735,14800000.0
2009-04-22 01:09:00,1.23745,1.23745,1.2373,1.23735,20200000.0
2009-04-22 01:10:00,1.23735,1.23735,1.23735,1.23735,16000000.0
2009-04-22 01:11:00,1.23735,1.23735,1.23645,1.23665,59400000.0
2009-04-22 01:12:00,1.23665,1.23665,1.23665,1.23665,39400000.0
2009-04-22 01:13:00,1.23655,1.2366,1.2364,1.23643,67200000.0
2009-04-22 01:14:00,1.23638,1.2366,1.2363,1.23655,102000000.0
2009-04-22 01:15:00,1.23665,1.2367,1.2366,1.23665,77200000.0
2009-04-22 01:16:00,1.2367,1.23685,1.2367,1.2368,28600000.0
2009-04-22 01:17:00,1.2368,1.2368,1.2366,1.2366,6800000.0
2009-04-22 01:18:00,1.2367,1.2367,1.23625,1.23665,101600000.0
2009-04-22 01:19:00,1.23655,1.23665,1.23645,1.23645,69400000.0
2009-04-22 01:20:00,1.2365,1.2371,1.23635,1.23655,33200000.0
2009-04-22 01:21:00,1.23655,1.2366,1.23615,1.2366,68800000.0
2009-04-22 01:22:00,1.23643,1.23643,1.23622,1.23625,43000000.0
2009-04-22 01:23:00,1.2365,1.2366,1.23635,1.23635,29600000.0
2009-04-22 01:24:00,1.23645,1.2369,1.23645,1.2369,74400000.0
2009-04-22 01:25:00,1.23695,1.23695,1.23625,1.2365,94800000.0
2009-04-22 01:26:00,1.23655,1.23655,1.2365,1.23655,21600000.0
2009-04-22 01:27:00,1.23655,1.23655,1.23655,1.23655,5200000.0
2009-04-22 01:28:00,1.23655,1.23665,1.23655,1.23665,6200000.0
2009-04-22 01:29:00,1.23675,1.23675,1.23655,1.2366,18600000.0
2009-04-22 01:30:00,1.2365,1.23655,1.2365,1.23655,22200000.0
2009-04-22 01:31:00,1.23629,1.23642,1.23622,1.23642,21400000.0
2009-04-22 01:32:00,1.2366,1.2366,1.2366,1.2366,1200000.0
2009-04-22 01:33:00,1.2366,1.2366,1.2363,1.2364,17400000.0
2009-04-22 01:34:00,1.23675,1.23675,1.23625,1.23625,16000000.0
2009-04-22 01:35:00,1.23635,1.23645,1.2363,1.23645,20200000.0
2009-04-22 01:36:00,1.237,1.23715,1.2364,1.23695,50800000.0
2009-04-22 01:37:00,1.2369,1.2369,1.2364,1.2366,18800000.0
2009-04-22 01:38:00,1.23665,1.23665,1.23625,1.23645,13600000.0
2009-04-22 01:39:00,1.2363,1.23635,1.2363,1.2363,14200000.0
2009-04-22 01:40:00,1.2363,1.23645,1.2363,1.23645,3600000.0
2009-04-22 01:41:00,1.23655,1.23655,1.23655,1.23655,1000000.0
2009-04-22 01:42:00,1.23655,1.2366,1.23655,1.2366,3800000.0
2009-04-22 01:43:00,1.2366,1.23688,1.2364,1.2364,278600000.0
2009-04-22 01:44:00,1.2369,1.2369,1.2364,1.2367,22000000.0
2009-04-22 01:45:00,1.23675,1.2368,1.2367,1.2367,3200000.0
2009-04-22 01:46:00,1.2366,1.2367,1.2366,1.2367,5600000.0
2009-04-22 01:47:00,1.2367,1.2367,1.23655,1.2366,21600000.0
2009-04-22 01:48:00,1.2366,1.23675,1.2365,1.23655,17400000.0
2009-04-22 01:49:00,1.2366,1.23685,1.2366,1.23685,14800000.0
2009-04-22 01:50:00,1.237,1.23705,1.237,1.23705,11000000.0
2009-04-22 01:51:00,1.237,1.237,1.2368,1.23695,17200000.0
2009-04-22 01:52:00,1.23705,1.23765,1.23705,1.23705,9200000.0
2009-04-22 01:53:00,1.2372,1.2374,1.23715,1.2374,54400000.0
2009-04-22 01:54:00,1.2374,1.2377,1.2374,1.2375,91200000.0
2009-04-22 01:55:00,1.2376,1.2376,1.2376,1.2376,1000000.0
2009-04-22 01:56:00,1.23755,1.23755,1.23725,1.2375,23800000.0
2009-04-22 01:57:00,1.23745,1.2375,1.2373,1.2373,76200000.0
2009-04-22 01:58:00,1.2374,1.2375,1.2374,1.2374,10200000.0
2009-04-22 01:59:00,1.23725,1.2375,1.23725,1.2375,11600000.0
2009-04-22 02:00:00,1.2375,1.23775,1.23725,1.23775,58400000.0
2009-04-22 02:01:00,1.2378,1.2378,1.2374,1.2376,41000000.0
2009-04-22 02:02:00,1.2376,1.23795,1.2375,1.23785,51000000.0
2009-04-22 02:03:00,1.23745,1.238,1.23745,1.238,19600000.0
2009-04-22 02:04:00,1.23805,1.23805,1.23735,1.23735,73000000.0
2009-04-22 02:05:00,1.23765,1.23795,1.23765,1.23775,21400000.0
2009-04-22 02:06:00,1.23795,1.23805,1.2377,1.2379,5000000.0
2009-04-22 02:07:00,1.2379,1.23805,1.23775,1.238,24400000.0
2009-04-22 02:08:00,1.238,1.2381,1.238,1.2381,9800000.0
2009-04-22 02:09:00,1.23805,1.2381,1.238,1.2381,6600000.0
2009-04-22 02:10:00,1.23805,1.2381,1.238,1.238,28800000.0
2009-04-22 02:11:00,1.2381,1.2381,1.238,1.238,11200000.0
2009-04-22 02:12:00,1.238,1.238,1.2379,1.2379,25000000.0
2009-04-22 02:13:00,1.2379,1.238,1.2379,1.238,12400000.0
2009-04-22 02:14:00,1.23775,1.2378,1.23775,1.23778,3200000.0
2009-04-22 02:15:00,1.2379,1.23795,1.2379,1.2379,48600000.0
2009-04-22 02:16:00,1.23805,1.23805,1.23785,1.2379,17400000.0
2009-04-22 02:17:00,1.2379,1.2379,1.2379,1.2379,9000000.0
2009-04-22 02:18:00,1.2379,1.238,1.2379,1.2379,59200000.0
2009-04-22 02:19:00,1.238,1.238,1.2374,1.23765,81200000.0
2009-04-22 02:20:00,1.2377,1.2377,1.23745,1.23745,56600000.0
2009-04-22 02:21:00,1.23765,1.23795,1.23765,1.23775,17400000.0
2009-04-22 02:22:00,1.238,1.238,1.2376,1.23775,22200000.0
2009-04-22 02:23:00,1.23795,1.23795,1.2376,1.23775,36600000.0
2009-04-22 02:24:00,1.23775,1.23795,1.2376,1.2376,32400000.0
2009-04-22 02:25:00,1.23785,1.23795,1.23775,1.23795,8000000.0
2009-04-22 02:26:00,1.23775,1.23795,1.2377,1.23775,15200000.0
2009-04-22 02:27:00,1.2377,1.238,1.2377,1.238,18600000.0
2009-04-22 02:28:00,1.2379,1.23795,1.2377,1.2379,22000000.0
2009-04-22 02:29:00,1.2376,1.238,1.2376,1.23775,11400000.0
2009-04-22 02:30:00,1.2378,1.2378,1.2377,1.2377,24600000.0
2009-04-22 02:31:00,1.2378,1.2378,1.2377,1.2378,27800000.0
2009-04-22 02:32:00,1.2378,1.2378,1.2378,1.2378,4000000.0
2009-04-22 02:33:00,1.2377,1.2378,1.2377,1.2378,15600000.0
2009-04-22 02:34:00,1.2378,1.2378,1.2377,1.2378,14600000.0
2009-04-22 02:35:00,1.2378,1.23795,1.2376,1.2378,25600000.0
2009-04-22 02:36:00,1.23795,1.23795,1.2377,1.2377,41800000.0
2009-04-22 02:37:00,1.2378,1.2378,1.2377,1.2378,15600000.0
2009-04-22 02:38:00,1.2378,1.2378,1.2377,1.2378,19000000.0
2009-04-22 02:39:00,1.2377,1.2377,1.2377,1.2377,37000000.0
2009-04-22 02:40:00,1.23775,1.2378,1.23775,1.2378,51600000.0
2009-04-22 02:41:00,1.2377,1.2378,1.2377,1.2378,60800000.0
2009-04-22 02:42:00,1.23795,1.23795,1.2376,1.2378,35400000.0
2009-04-22 02:43:00,1.2378,1.23815,1.2378,1.23805,89400000.0
2009-04-22 02:44:00,1.23805,1.23815,1.23805,1.23815,47600000.0
2009-04-22 02:45:00,1.2382,1.23825,1.2382,1.23825,14600000.0
2009-04-22 02:46:00,1.23825,1.23825,1.23805,1.23815,112400000.0
2009-04-22 02:47:00,1.2381,1.2384,1.2381,1.23825,131800000.0
2009-04-22 02:48:00,1.2384,1.23845,1.23835,1.23845,31800000.0
2009-04-22 02:49:00,1.2384,1.23845,1.23835,1.23835,74000000.0
2009-04-22 02:50:00,1.23835,1.2384,1.23835,1.23835,51800000.0
2009-04-22 02:51:00,1.23835,1.2384,1.2381,1.2382,69400000.0
2009-04-22 02:52:00,1.2382,1.2382,1.2377,1.2379,45600000.0
2009-04-22 02:53:00,1.238,1.23815,1.2378,1.238,249000000.0
2009-04-22 02:54:00,1.23795,1.23885,1.2379,1.2387,255200000.0
2009-04-22 02:55:00,1.23885,1.23885,1.23845,1.2386,60400000.0
2009-04-22 02:56:00,1.2386,1.23875,1.2385,1.23855,48600000.0
2009-04-22 02:57:00,1.2386,1.2386,1.23835,1.23845,21400000.0
2009-04-22 02:58:00,1.23845,1.2386,1.23845,1.2386,11400000.0
2009-04-22 02:59:00,1.2385,1.2386,1.2385,1.2385,12200000.0
2009-04-22 03:00:00,1.2386,1.2386,1.2383,1.23855,18200000.0
2009-04-22 03:01:00,1.2385,1.2386,1.2382,1.23835,88200000.0
2009-04-22 03:02:00,1.2381,1.2382,1.2381,1.2382,75600000.0
2009-04-22 03:03:00,1.2382,1.2383,1.2382,1.2382,28600000.0
2009-04-22 03:04:00,1.2382,1.2382,1.2382,1.2382,24200000.0
2009-04-22 03:05:00,1.2382,1.23825,1.2381,1.23825,21600000.0
2009-04-22 03:06:00,1.2383,1.2383,1.2382,1.2382,24600000.0
2009-04-22 03:07:00,1.2382,1.23855,1.2381,1.23835,71199997.0
2009-04-22 03:08:00,1.2384,1.23855,1.2384,1.23855,141199995.0
2009-04-22 03:09:00,1.23855,1.23855,1.2384,1.23845,113600000.0
2009-04-22 03:10:00,1.2384,1.23845,1.2384,1.2384,96800000.0
2009-04-22 03:11:00,1.2384,1.23855,1.2384,1.23855,192400000.0
2009-04-22 03:12:00,1.23855,1.23855,1.23855,1.23855,51400000.0
2009-04-22 03:13:00,1.23855,1.23875,1.23855,1.23875,95000000.0
2009-04-22 03:14:00,1.2388,1.23905,1.2387,1.2387,46200000.0
2009-04-22 03:15:00,1.2388,1.2389,1.23865,1.2387,206200000.0
2009-04-22 03:16:00,1.2387,1.2388,1.23855,1.2388,63400000.0
2009-04-22 03:17:00,1.2388,1.2388,1.2384,1.2387,16600000.0
2009-04-22 03:18:00,1.2388,1.239,1.23825,1.23855,30200000.0
2009-04-22 03:19:00,1.2386,1.2388,1.2386,1.2386,43000000.0
2009-04-22 03:20:00,1.23875,1.23885,1.2385,1.2385,14800000.0
2009-04-22 03:21:00,1.2388,1.23905,1.2384,1.23895,126999999.0
2009-04-22 03:22:00,1.23895,1.23895,1.23855,1.2389,78000000.0
2009-04-22 03:23:00,1.2389,1.2389,1.23805,1.23805,30600000.0
2009-04-22 03:24:00,1.23805,1.2389,1.23805,1.23875,35600000.0
2009-04-22 03:25:00,1.23855,1.2389,1.23805,1.23875,38200000.0
2009-04-22 03:26:00,1.2385,1.23875,1.2383,1.2385,47600000.0
2009-04-22 03:27:00,1.2385,1.239,1.2384,1.23875,20200000.0
2009-04-22 03:28:00,1.23855,1.2386,1.23835,1.23855,26200000.0
2009-04-22 03:29:00,1.23835,1.2386,1.2381,1.2386,100000000.0
2009-04-22 03:30:00,1.2386,1.2392,1.23815,1.23835,124400000.0
2009-04-22 03:31:00,1.23835,1.2386,1.23825,1.2386,81400000.0
2009-04-22 03:32:00,1.23875,1.23875,1.23785,1.2383,166600000.0
2009-04-22 03:33:00,1.2385,1.2385,1.23785,1.238,43000000.0
2009-04-22 03:34:00,1.23805,1.2381,1.238,1.238,33200000.0
2009-04-22 03:35:00,1.23805,1.2383,1.2379,1.2382,59400000.0
2009-04-22 03:36:00,1.23815,1.2385,1.23795,1.2385,19000000.0
2009-04-22 03:37:00,1.2385,1.23855,1.23835,1.23855,13600000.0
2009-04-22 03:38:00,1.23855,1.2387,1.23835,1.2387,62500000.0
2009-04-22 03:39:00,1.23818,1.23851,1.23813,1.23842,12800000.0
2009-04-22 03:40:00,1.2387,1.2396,1.2387,1.2396,165000000.0
2009-04-22 03:41:00,1.23955,1.23955,1.23905,1.23905,40200000.0
2009-04-22 03:42:00,1.23915,1.23945,1.2391,1.2391,37200000.0
2009-04-22 03:43:00,1.2394,1.2394,1.2394,1.2394,1000000.0
2009-04-22 03:44:00,1.2395,1.2395,1.2391,1.2391,22600000.0
2009-04-22 03:45:00,1.2394,1.23945,1.2391,1.2391,23600000.0
2009-04-22 03:46:00,1.2394,1.23945,1.2391,1.2394,9800000.0
2009-04-22 03:47:00,1.2395,1.2395,1.23915,1.2394,28600000.0
2009-04-22 03:48:00,1.23915,1.23945,1.23915,1.2392,11600000.0
2009-04-22 03:49:00,1.2394,1.2395,1.23915,1.23925,32000000.0
2009-04-22 03:50:00,1.23925,1.23925,1.2392,1.2392,41400000.0
2009-04-22 03:51:00,1.23915,1.2392,1.2384,1.23865,73000000.0
2009-04-22 03:52:00,1.2389,1.2389,1.23815,1.23815,64400000.0
2009-04-22 03:53:00,1.23855,1.2386,1.23815,1.2386,13000000.0
2009-04-22 03:54:00,1.2384,1.2386,1.23835,1.2384,28400000.0
2009-04-22 03:55:00,1.2384,1.23845,1.2384,1.23845,9600000.0
2009-04-22 03:56:00,1.23855,1.23855,1.2384,1.2384,17400000.0
2009-04-22 03:57:00,1.23824,1.23838,1.23811,1.23821,51400001.0
2009-04-22 03:58:00,1.2382,1.2383,1.2381,1.2381,19000000.0
2009-04-22 03:59:00,1.23825,1.2385,1.23805,1.2382,23400000.0
2009-04-22 04:00:00,1.23805,1.23825,1.23805,1.23825,34800000.0
2009-04-22 04:01:00,1.2383,1.2385,1.23805,1.23815,46800000.0
2009-04-22 04:02:00,1.23815,1.23855,1.23805,1.2384,137800000.0
2009-04-22 04:03:00,1.2384,1.23845,1.2383,1.2383,39400000.0
2009-04-22 04:04:00,1.2383,1.2383,1.2383,1.2383,19200000.0
2009-04-22 04:05:00,1.2383,1.2383,1.2382,1.2382,43000000.0
2009-04-22 04:06:00,1.2383,1.2383,1.2382,1.2382,23800000.0
2009-04-22 04:07:00,1.2382,1.2382,1.23755,1.2377,31600000.0
2009-04-22 04:08:00,1.2377,1.2377,1.2377,1.2377,4000000.0
2009-04-22 04:09:00,1.2377,1.2377,1.2377,1.2377,2000000.0
2009-04-22 04:10:00,1.23775,1.2382,1.23775,1.2379,55200000.0
2009-04-22 04:11:00,1.23815,1.23815,1.23795,1.23795,30000000.0
2009-04-22 04:12:00,1.238,1.23805,1.23765,1.23765,27400000.0
2009-04-22 04:13:00,1.2377,1.23785,1.23765,1.23765,5000000.0
2009-04-22 04:14:00,1.2377,1.2377,1.2377,1.2377,8000000.0
2009-04-22 04:15:00,1.2377,1.2377,1.2377,1.2377,5000000.0
2009-04-22 04:16:00,1.2377,1.2377,1.2377,1.2377,13000000.0
2009-04-22 04:17:00,1.2378,1.2378,1.237,1.237,28600000.0
2009-04-22 04:18:00,1.237,1.2375,1.237,1.2375,41800000.0
2009-04-22 04:19:00,1.23709,1.23731,1.23698,1.23711,73600000.0
2009-04-22 04:20:00,1.2375,1.2376,1.2373,1.2376,85800000.0
2009-04-22 04:21:00,1.2376,1.2376,1.2376,1.2376,1000000.0
2009-04-22 04:22:00,1.23752,1.23761,1.23721,1.23746,24200000.0
2009-04-22 04:23:00,1.2376,1.2376,1.2376,1.2376,25800000.0
2009-04-22 04:24:00,1.2371,1.23746,1.23708,1.23721,67400000.0
2009-04-22 04:25:00,1.23703,1.2373,1.23697,1.23705,139400000.0
2009-04-22 04:26:00,1.2376,1.2376,1.23755,1.23755,10400000.0
2009-04-22 04:27:00,1.23755,1.2376,1.23755,1.2376,26600000.0
2009-04-22 04:28:00,1.2376,1.23765,1.23755,1.23755,51400000.0
2009-04-22 04:29:00,1.23755,1.2376,1.2369,1.2374,54600000.0
2009-04-22 04:30:00,1.2375,1.2375,1.2374,1.2374,24400000.0
2009-04-22 04:31:00,1.2374,1.2374,1.2374,1.2374,10000000.0
2009-04-22 04:32:00,1.2374,1.2374,1.2374,1.2374,10000000.0
2009-04-22 04:33:00,1.2374,1.2375,1.2374,1.2375,4000000.0
2009-04-22 04:34:00,1.2375,1.2375,1.23735,1.23735,60400000.0
2009-04-22 04:35:00,1.23735,1.2374,1.23675,1.23705,27600000.0
2009-04-22 04:36:00,1.2372,1.2372,1.2371,1.2372,21200000.0
2009-04-22 04:37:00,1.23715,1.23725,1.2371,1.2372,31000000.0
2009-04-22 04:38:00,1.2372,1.2372,1.2371,1.23715,23400000.0
2009-04-22 04:39:00,1.23715,1.23725,1.2368,1.2372,89800000.0
2009-04-22 04:40:00,1.23725,1.2373,1.2369,1.2373,70200000.0
2009-04-22 04:41:00,1.2373,1.2373,1.23685,1.2373,50800000.0
2009-04-22 04:42:00,1.23745,1.23745,1.2369,1.2371,30200000.0
2009-04-22 04:43:00,1.2371,1.2371,1.2371,1.2371,3000000.0
2009-04-22 04:44:00,1.23705,1.23715,1.23705,1.23705,297200000.0
2009-04-22 04:45:00,1.23689,1.23689,1.23665,1.23685,8400000.0
2009-04-22 04:46:00,1.23675,1.23691,1.23667,1.23685,27400000.0
2009-04-22 04:47:00,1.23705,1.23705,1.23675,1.2369,20600000.0
2009-04-22 04:48:00,1.2369,1.2372,1.2367,1.23675,55100000.0
2009-04-22 04:49:00,1.2368,1.23685,1.2368,1.2368,14800000.0
2009-04-22 04:50:00,1.2369,1.23705,1.2367,1.2367,36200000.0
2009-04-22 04:51:00,1.2368,1.2368,1.2368,1.2368,7200000.0
2009-04-22 04:52:00,1.23675,1.2368,1.23675,1.2368,15600000.0
2009-04-22 04:53:00,1.2368,1.23695,1.2367,1.23675,40000000.0
2009-04-22 04:54:00,1.23685,1.23715,1.23675,1.237,64800000.0
2009-04-22 04:55:00,1.23695,1.237,1.23675,1.23675,39400000.0
2009-04-22 04:56:00,1.2369,1.23695,1.2368,1.23695,54000000.0
2009-04-22 04:57:00,1.237,1.237,1.2369,1.2369,59000000.0
2009-04-22 04:58:00,1.2369,1.237,1.2369,1.2369,63400000.0
2009-04-22 04:59:00,1.2369,1.237,1.2369,1.237,101200000.0
2009-04-22 05:00:00,1.237,1.237,1.2366,1.2367,158200000.0
2009-04-22 05:01:00,1.23685,1.237,1.23685,1.237,82800000.0
2009-04-22 05:02:00,1.237,1.237,1.23695,1.23695,58200000.0
2009-04-22 05:03:00,1.23642,1.23669,1.23642,1.23668,58200000.0
2009-04-22 05:04:00,1.23655,1.23671,1.23648,1.23664,66800000.0
2009-04-22 05:05:00,1.2371,1.23715,1.2369,1.2369,12000000.0
2009-04-22 05:06:00,1.2371,1.2372,1.2369,1.237,63600000.0
2009-04-22 05:07:00,1.2372,1.23785,1.2372,1.23755,50200000.0
2009-04-22 05:08:00,1.23755,1.23755,1.23755,1.23755,40000000.0
2009-04-22 05:09:00,1.23755,1.23755,1.23755,1.23755,39200000.0
2009-04-22 05:10:00,1.23755,1.23805,1.23755,1.23805,72800000.0
2009-04-22 05:11:00,1.23805,1.23815,1.23805,1.23815,15400000.0
2009-04-22 05:12:00,1.2383,1.2383,1.2381,1.2381,6800000.0
2009-04-22 05:13:00,1.23793,1.23793,1.23785,1.23793,42200000.0
2009-04-22 05:14:00,1.23771,1.23788,1.23771,1.23775,54800000.0
2009-04-22 05:15:00,1.2382,1.2386,1.2382,1.23845,68000000.0
2009-04-22 05:16:00,1.2387,1.23875,1.23815,1.23815,161000000.0
2009-04-22 05:17:00,1.23825,1.23825,1.23825,1.23825,23400000.0
2009-04-22 05:18:00,1.23825,1.23825,1.23825,1.23825,21800000.0
2009-04-22 05:19:00,1.23825,1.2383,1.23715,1.23785,167000000.0
2009-04-22 05:20:00,1.23785,1.23785,1.23765,1.2377,12200000.0
2009-04-22 05:21:00,1.23785,1.23785,1.23765,1.23765,6400000.0
2009-04-22 05:22:00,1.2378,1.23785,1.23765,1.23765,7400000.0
2009-04-22 05:23:00,1.23785,1.23795,1.23765,1.23795,16200000.0
2009-04-22 05:24:00,1.23755,1.2381,1.23755,1.238,20000000.0
2009-04-22 05:25:00,1.2381,1.23825,1.23775,1.23825,23400000.0
2009-04-22 05:26:00,1.23805,1.23825,1.23775,1.23805,20200000.0
2009-04-22 05:27:00,1.2381,1.2381,1.23725,1.23765,49000000.0
2009-04-22 05:28:00,1.23785,1.2379,1.2376,1.2376,15000000.0
2009-04-22 05:29:00,1.2378,1.2379,1.23755,1.2378,9200000.0
2009-04-22 05:30:00,1.23785,1.2379,1.23745,1.2375,30600000.0
2009-04-22 05:31:00,1.23765,1.238,1.2375,1.23795,20000000.0
2009-04-22 05:32:00,1.23795,1.2381,1.2375,1.2381,35600000.0
2009-04-22 05:33:00,1.23765,1.23835,1.23765,1.2381,33600000.0
2009-04-22 05:34:00,1.23815,1.2384,1.238,1.238,31600000.0
2009-04-22 05:35:00,1.2383,1.23835,1.238,1.23825,35400000.0
2009-04-22 05:36:00,1.23815,1.2383,1.2376,1.2381,84000000.0
2009-04-22 05:37:00,1.23825,1.2384,1.2381,1.2384,14200000.0
2009-04-22 05:38:00,1.2384,1.2384,1.2384,1.2384,1000000.0
2009-04-22 05:39:00,1.2384,1.2384,1.23805,1.23805,12600000.0
2009-04-22 05:40:00,1.2381,1.2381,1.2381,1.2381,4800000.0
2009-04-22 05:41:00,1.23825,1.2383,1.23815,1.2383,15800000.0
2009-04-22 05:42:00,1.2383,1.2383,1.23805,1.2381,23000000.0
2009-04-22 05:43:00,1.23815,1.2385,1.23815,1.23815,36800000.0
2009-04-22 05:44:00,1.2386,1.2386,1.23825,1.23825,24400000.0
2009-04-22 05:45:00,1.23835,1.2386,1.238,1.2386,57100000.0
2009-04-22 05:46:00,1.2386,1.2386,1.23825,1.23855,37000000.0
2009-04-22 05:47:00,1.23855,1.23855,1.23855,1.23855,70800000.0
2009-04-22 05:48:00,1.23855,1.23855,1.23855,1.23855,150000000.0
2009-04-22 05:49:00,1.23855,1.23855,1.23855,1.23855,92600000.0
2009-04-22 05:50:00,1.23855,1.23875,1.23855,1.2386,125600000.0
2009-04-22 05:51:00,1.2387,1.2389,1.2387,1.2387,68800000.0
2009-04-22 05:52:00,1.23885,1.2389,1.2385,1.2387,38400000.0
2009-04-22 05:53:00,1.2386,1.23885,1.2386,1.2386,27200000.0
2009-04-22 05:54:00,1.2389,1.2389,1.23865,1.23865,17200000.0
2009-04-22 05:55:00,1.23885,1.2389,1.23865,1.2389,47600000.0
2009-04-22 05:56:00,1.2389,1.2389,1.23855,1.23885,26200000.0
2009-04-22 05:57:00,1.239,1.239,1.23885,1.23885,34400000.0
2009-04-22 05:58:00,1.23885,1.23895,1.23885,1.23895,48200000.0
2009-04-22 05:59:00,1.239,1.239,1.2387,1.2387,40600000.0
2009-04-22 06:00:00,1.23828,1.23854,1.23828,1.23842,267000000.0
2009-04-22 06:01:00,1.23861,1.23862,1.23827,1.23827,241600000.0
2009-04-22 06:02:00,1.2387,1.2388,1.2387,1.23875,25000000.0
2009-04-22 06:03:00,1.23843,1.23861,1.23831,1.23859,199000000.0
2009-04-22 06:04:00,1.23854,1.23861,1.23833,1.23835,197600001.0
2009-04-22 06:05:00,1.23885,1.2389,1.2386,1.2387,56200000.0
2009-04-22 06:06:00,1.2387,1.2387,1.23865,1.23865,23000000.0
2009-04-22 06:07:00,1.23825,1.23847,1.23825,1.23847,170800000.0
2009-04-22 06:08:00,1.23865,1.2387,1.23865,1.2387,11400000.0
2009-04-22 06:09:00,1.2387,1.2387,1.2386,1.2386,21000000.0
2009-04-22 06:10:00,1.23865,1.2387,1.2385,1.2386,35800000.0
2009-04-22 06:11:00,1.2386,1.2387,1.2386,1.2387,77200000.0
2009-04-22 06:12:00,1.23838,1.23858,1.23833,1.23849,159200000.0
2009-04-22 06:13:00,1.23847,1.23851,1.23839,1.23851,72200000.0
2009-04-22 06:14:00,1.2388,1.2388,1.2387,1.2387,12600000.0
2009-04-22 06:15:00,1.23885,1.23885,1.2387,1.2388,45000000.0
2009-04-22 06:16:00,1.2389,1.2389,1.2388,1.2388,15400000.0
2009-04-22 06:17:00,1.2389,1.2392,1.2388,1.2391,63600000.0
2009-04-22 06:18:00,1.23915,1.2395,1.2391,1.2395,31000000.0
2009-04-22 06:19:00,1.23925,1.2395,1.2392,1.2392,22000000.0
2009-04-22 06:20:00,1.2395,1.2395,1.23925,1.2394,18600000.0
2009-04-22 06:21:00,1.23945,1.23945,1.23925,1.2393,20600000.0
2009-04-22 06:22:00,1.2393,1.2393,1.2393,1.2393,8200000.0
2009-04-22 06:23:00,1.2393,1.2393,1.2392,1.2392,22600000.0
2009-04-22 06:24:00,1.2393,1.23945,1.2392,1.2393,34000000.0
2009-04-22 06:25:00,1.2392,1.2395,1.2392,1.2395,35400000.0
2009-04-22 06:26:00,1.2396,1.2396,1.2392,1.2392,29000000.0
2009-04-22 06:27:00,1.2395,1.2396,1.2392,1.2395,20800000.0
2009-04-22 06:28:00,1.23955,1.23955,1.23895,1.2391,65600000.0
2009-04-22 06:29:00,1.239,1.23955,1.239,1.23945,13600000.0
2009-04-22 06:30:00,1.2392,1.2396,1.2391,1.2393,27600000.0
2009-04-22 06:31:00,1.2392,1.2396,1.2392,1.2392,32200000.0
2009-04-22 06:32:00,1.2392,1.2396,1.2392,1.2392,14000000.0
2009-04-22 06:33:00,1.2393,1.2396,1.2391,1.2391,15600000.0
2009-04-22 06:34:00,1.2392,1.2394,1.2391,1.2391,9800000.0
2009-04-22 06:35:00,1.23935,1.23945,1.23925,1.23925,7600000.0
2009-04-22 06:36:00,1.23907,1.23916,1.23897,1.23916,148600000.0
2009-04-22 06:37:00,1.2393,1.23945,1.2393,1.23945,2800000.0
2009-04-22 06:38:00,1.23908,1.23923,1.23905,1.2392,291999995.0
2009-04-22 06:39:00,1.23945,1.23945,1.23925,1.23925,15400000.0
2009-04-22 06:40:00,1.23945,1.2395,1.2392,1.2392,25600000.0
2009-04-22 06:41:00,1.2392,1.2392,1.2392,1.2392,8400000.0
2009-04-22 06:42:00,1.2392,1.2392,1.23865,1.23895,67200000.0
2009-04-22 06:43:00,1.23905,1.2391,1.23875,1.2388,35800000.0
2009-04-22 06:44:00,1.23885,1.2389,1.2386,1.2386,31000000.0
2009-04-22 06:45:00,1.23865,1.23885,1.23795,1.2386,81500000.0
2009-04-22 06:46:00,1.23855,1.2386,1.2384,1.23845,12000000.0
2009-04-22 06:47:00,1.23855,1.23855,1.2384,1.2384,6000000.0
2009-04-22 06:48:00,1.23845,1.2386,1.2384,1.23845,11000000.0
2009-04-22 06:49:00,1.23845,1.23845,1.2375,1.23785,89000000.0
2009-04-22 06:50:00,1.23785,1.23805,1.2376,1.23805,22200000.0
2009-04-22 06:51:00,1.2381,1.2381,1.2378,1.2381,34400000.0
2009-04-22 06:52:00,1.2381,1.2381,1.2377,1.2381,22000000.0
2009-04-22 06:53:00,1.23805,1.2381,1.2379,1.2381,40000000.0
2009-04-22 06:54:00,1.23805,1.23825,1.23805,1.23825,15600000.0
2009-04-22 06:55:00,1.23825,1.2383,1.23795,1.2383,31000000.0
2009-04-22 06:56:00,1.2379,1.2384,1.2379,1.2384,9600000.0
2009-04-22 06:57:00,1.2383,1.2384,1.2383,1.2383,6200000.0
2009-04-22 06:58:00,1.2383,1.2384,1.2383,1.2383,9800000.0
2009-04-22 06:59:00,1.2384,1.2384,1.23795,1.23795,9000000.0
2009-04-22 07:00:00,1.23825,1.23835,1.2379,1.23795,17200000.0
2009-04-22 07:01:00,1.238,1.23825,1.2379,1.2382,12600000.0
2009-04-22 07:02:00,1.2383,1.2383,1.23825,1.2383,4800000.0
2009-04-22 07:03:00,1.2383,1.2384,1.23795,1.2384,7400000.0
2009-04-22 07:04:00,1.2384,1.23855,1.23795,1.2384,72600000.0
2009-04-22 07:05:00,1.2384,1.2385,1.2384,1.2385,36200000.0
2009-04-22 07:06:00,1.23855,1.23905,1.2385,1.23895,126800000.0
2009-04-22 07:07:00,1.239,1.23915,1.23895,1.23895,34800000.0
2009-04-22 07:08:00,1.23915,1.2392,1.2389,1.23895,102200000.0
2009-04-22 07:09:00,1.23895,1.239,1.2389,1.239,73000000.0
2009-04-22 07:10:00,1.23853,1.23883,1.23821,1.23859,79600000.0
2009-04-22 07:11:00,1.23856,1.23867,1.23856,1.23867,17600000.0
2009-04-22 07:12:00,1.239,1.2391,1.2389,1.2389,17600000.0
2009-04-22 07:13:00,1.2389,1.239,1.2388,1.2389,35000000.0
2009-04-22 07:14:00,1.2389,1.2389,1.2371,1.2371,245600001.0
2009-04-22 07:15:00,1.23815,1.2387,1.23805,1.2384,124800000.0
2009-04-22 07:16:00,1.23855,1.23855,1.23825,1.2383,43200000.0
2009-04-22 07:17:00,1.2383,1.2383,1.2383,1.2383,2000000.0
2009-04-22 07:18:00,1.2383,1.2383,1.23805,1.23805,8000000.0
2009-04-22 07:19:00,1.2381,1.2381,1.23775,1.23775,34400000.0
2009-04-22 07:20:00,1.2378,1.23795,1.23775,1.23795,33800000.0
2009-04-22 07:21:00,1.2377,1.2379,1.23765,1.23775,38600000.0
2009-04-22 07:22:00,1.23775,1.2378,1.2374,1.23775,33000000.0
2009-04-22 07:23:00,1.23775,1.23785,1.23775,1.23785,16400000.0
2009-04-22 07:24:00,1.2379,1.2379,1.23735,1.23765,28000000.0
2009-04-22 07:25:00,1.2377,1.2378,1.23745,1.2378,12800000.0
2009-04-22 07:26:00,1.23739,1.23758,1.23701,1.23758,40800000.0
2009-04-22 07:27:00,1.2377,1.2378,1.2374,1.2377,40800000.0
2009-04-22 07:28:00,1.2378,1.2378,1.2374,1.2374,36600000.0
2009-04-22 07:29:00,1.2377,1.2379,1.2374,1.2375,35400000.0
2009-04-22 07:30:00,1.2375,1.23775,1.2374,1.23745,46600000.0
2009-04-22 07:31:00,1.23755,1.2376,1.2374,1.2375,27600000.0
2009-04-22 07:32:00,1.2375,1.2375,1.2375,1.2375,5200000.0
2009-04-22 07:33:00,1.23755,1.2376,1.2375,1.2375,13400000.0
2009-04-22 07:34:00,1.2375,1.2375,1.2375,1.2375,10400000.0
2009-04-22 07:35:00,1.2375,1.2375,1.2375,1.2375,5200000.0
2009-04-22 07:36:00,1.2377,1.23785,1.2377,1.23775,13000000.0
2009-04-22 07:37:00,1.23775,1.2378,1.23755,1.2376,57400000.0
2009-04-22 07:38:00,1.2376,1.2376,1.2375,1.2375,10600000.0
2009-04-22 07:39:00,1.2375,1.2381,1.2375,1.2377,42000000.0
2009-04-22 07:40:00,1.23795,1.238,1.23755,1.23755,8400000.0
2009-04-22 07:41:00,1.23755,1.23755,1.23755,1.23755,2000000.0
2009-04-22 07:42:00,1.23747,1.23751,1.23741,1.23751,109600000.0
2009-04-22 07:43:00,1.2377,1.2377,1.2377,1.2377,2600000.0
2009-04-22 07:44:00,1.2377,1.2377,1.2377,1.2377,7800000.0
2009-04-22 07:45:00,1.2377,1.2377,1.2377,1.2377,7800000.0
2009-04-22 07:46:00,1.2377,1.2378,1.2377,1.2378,10600000.0
2009-04-22 07:47:00,1.23775,1.23775,1.2377,1.2377,5600000.0
2009-04-22 07:48:00,1.2377,1.2379,1.23765,1.23765,17400000.0
2009-04-22 07:49:00,1.2378,1.2379,1.23765,1.23765,25000000.0
2009-04-22 07:50:00,1.23785,1.2379,1.23765,1.2378,34200000.0
2009-04-22 07:51:00,1.2378,1.2379,1.2378,1.2378,18600000.0
2009-04-22 07:52:00,1.2379,1.23835,1.23775,1.2379,23800000.0
2009-04-22 07:53:00,1.2379,1.2379,1.2378,1.2378,18600000.0
2009-04-22 07:54:00,1.2378,1.2382,1.2377,1.23785,41600000.0
2009-04-22 07:55:00,1.2379,1.2379,1.2379,1.2379,10600000.0
2009-04-22 07:56:00,1.2379,1.2379,1.2379,1.2379,3800000.0
2009-04-22 07:57:00,1.2379,1.23825,1.23775,1.23815,26200000.0
2009-04-22 07:58:00,1.2381,1.23815,1.2381,1.23815,14000000.0
2009-04-22 07:59:00,1.23815,1.23815,1.23775,1.23775,9000000.0
2009-04-22 08:00:00,1.23775,1.23785,1.2377,1.23785,34600000.0
2009-04-22 08:01:00,1.23795,1.23815,1.23785,1.23785,11200000.0
2009-04-22 08:02:00,1.2379,1.2379,1.23785,1.23785,2000000.0
2009-04-22 08:03:00,1.23761,1.23776,1.23745,1.23763,162400000.0
2009-04-22 08:04:00,1.23785,1.23785,1.23745,1.2376,48200000.0
2009-04-22 08:05:00,1.2376,1.2376,1.23725,1.23735,21400000.0
2009-04-22 08:06:00,1.2375,1.2375,1.2373,1.2373,3200000.0
2009-04-22 08:07:00,1.23705,1.23728,1.23676,1.23676,18600000.0
2009-04-22 08:08:00,1.23725,1.2373,1.23705,1.23715,7900000.0
2009-04-22 08:09:00,1.2369,1.237,1.2366,1.2367,8200000.0
2009-04-22 08:10:00,1.2367,1.2367,1.2367,1.2367,4400000.0
2009-04-22 08:11:00,1.2367,1.2367,1.2367,1.2367,10800000.0
2009-04-22 08:12:00,1.2367,1.23685,1.2366,1.23665,163800000.0
2009-04-22 08:13:00,1.23665,1.2367,1.23615,1.23615,145600000.0
2009-04-22 08:14:00,1.2362,1.2362,1.23585,1.23585,49600000.0
2009-04-22 08:15:00,1.23585,1.23605,1.2358,1.2359,60600000.0
2009-04-22 08:16:00,1.2359,1.23605,1.23585,1.23605,97000000.0
2009-04-22 08:17:00,1.23606,1.23606,1.23546,1.2356,32600000.0
2009-04-22 08:18:00,1.2361,1.2362,1.2361,1.2362,5000000.0
2009-04-22 08:19:00,1.2362,1.2362,1.23615,1.2362,34800000.0
2009-04-22 08:20:00,1.2363,1.2363,1.2361,1.2361,40400000.0
2009-04-22 08:21:00,1.2361,1.23625,1.23585,1.23595,107000000.0
2009-04-22 08:22:00,1.236,1.23625,1.23585,1.23605,58200000.0
2009-04-22 08:23:00,1.2362,1.23625,1.236,1.2362,9000000.0
2009-04-22 08:24:00,1.2363,1.2364,1.23625,1.2364,29400000.0
2009-04-22 08:25:00,1.2364,1.2364,1.2364,1.2364,43200000.0
2009-04-22 08:26:00,1.2364,1.2366,1.23635,1.2366,27200000.0
2009-04-22 08:27:00,1.2366,1.2367,1.23645,1.23645,11200000.0
2009-04-22 08:28:00,1.23665,1.2367,1.23665,1.2367,8000000.0
2009-04-22 08:29:00,1.23635,1.2367,1.23635,1.2367,14000000.0
2009-04-22 08:30:00,1.2367,1.2367,1.2363,1.23655,48000000.0
2009-04-22 08:31:00,1.2366,1.2366,1.2365,1.2366,14400000.0
2009-04-22 08:32:00,1.23665,1.2367,1.2364,1.23655,41200000.0
2009-04-22 08:33:00,1.23655,1.2367,1.2364,1.23665,42200000.0
2009-04-22 08:34:00,1.23665,1.2367,1.2362,1.2365,46200000.0
2009-04-22 08:35:00,1.23655,1.2367,1.23635,1.23635,23400000.0
2009-04-22 08:36:00,1.2364,1.2364,1.2359,1.236,33400000.0
2009-04-22 08:37:00,1.23625,1.2363,1.2359,1.2362,29000000.0
2009-04-22 08:38:00,1.2363,1.23635,1.2357,1.2363,186800000.0
2009-04-22 08:39:00,1.2363,1.2363,1.23605,1.2363,38800000.0
2009-04-22 08:40:00,1.2364,1.2366,1.23625,1.23635,115900000.0
2009-04-22 08:41:00,1.2364,1.23655,1.2363,1.23655,40000000.0
2009-04-22 08:42:00,1.2366,1.2366,1.2366,1.2366,12200000.0
2009-04-22 08:43:00,1.23655,1.23655,1.23605,1.2362,113000000.0
2009-04-22 08:44:00,1.2362,1.2366,1.2361,1.23645,91200000.0
2009-04-22 08:45:00,1.23655,1.2366,1.2361,1.2364,92200000.0
2009-04-22 08:46:00,1.2364,1.2364,1.236,1.2364,47600000.0
2009-04-22 08:47:00,1.2364,1.2366,1.2364,1.2366,23200000.0
2009-04-22 08:48:00,1.2366,1.2367,1.23655,1.2367,37600000.0
2009-04-22 08:49:00,1.2367,1.2373,1.2366,1.2373,45800000.0
2009-04-22 08:50:00,1.2373,1.2373,1.2371,1.2371,75600000.0
2009-04-22 08:51:00,1.2371,1.23725,1.2371,1.23725,25200000.0
2009-04-22 08:52:00,1.2375,1.2375,1.23715,1.23725,8000000.0
2009-04-22 08:53:00,1.23725,1.2379,1.2372,1.23755,162200000.0
2009-04-22 08:54:00,1.23785,1.23805,1.2376,1.23785,143000000.0
2009-04-22 08:55:00,1.2379,1.2379,1.2377,1.23785,69600000.0
2009-04-22 08:56:00,1.23795,1.2386,1.2379,1.2385,92900000.0
2009-04-22 08:57:00,1.2385,1.2386,1.2379,1.238,69000000.0
2009-04-22 08:58:00,1.238,1.2385,1.238,1.2385,51600000.0
2009-04-22 08:59:00,1.2385,1.2385,1.2379,1.23805,30200000.0
2009-04-22 09:00:00,1.23825,1.2387,1.2379,1.23865,52600000.0
2009-04-22 09:01:00,1.23865,1.2402,1.23865,1.2401,127100000.0
2009-04-22 09:02:00,1.2402,1.2403,1.23975,1.2398,80400000.0
2009-04-22 09:03:00,1.2398,1.2398,1.23865,1.2389,73600000.0
2009-04-22 09:04:00,1.239,1.2398,1.2389,1.2398,63000000.0
2009-04-22 09:05:00,1.2398,1.2402,1.23965,1.2401,41400000.0
2009-04-22 09:06:00,1.24015,1.2402,1.24,1.24015,57200000.0
2009-04-22 09:07:00,1.24015,1.24015,1.2401,1.24015,32800000.0
2009-04-22 09:08:00,1.2401,1.2402,1.23935,1.23975,155400000.0
2009-04-22 09:09:00,1.23975,1.2401,1.23975,1.2401,98600000.0
2009-04-22 09:10:00,1.2401,1.24045,1.24,1.2403,126600000.0
2009-04-22 09:11:00,1.24025,1.2403,1.2402,1.2403,33600000.0
2009-04-22 09:12:00,1.2403,1.2407,1.2403,1.24045,108500000.0
2009-04-22 09:13:00,1.24065,1.24085,1.24035,1.24085,80600000.0
2009-04-22 09:14:00,1.24075,1.24115,1.2404,1.2406,187400000.0
2009-04-22 09:15:00,1.24065,1.24075,1.24025,1.2404,83200000.0
2009-04-22 09:16:00,1.24035,1.2409,1.24005,1.2409,197600000.0
2009-04-22 09:17:00,1.24095,1.2412,1.2406,1.2412,139600000.0
2009-04-22 09:18:00,1.2412,1.2413,1.24025,1.2406,191000000.0
2009-04-22 09:19:00,1.24065,1.2407,1.24025,1.24045,129800000.0
2009-04-22 09:20:00,1.2405,1.2406,1.24015,1.2402,101200000.0
2009-04-22 09:21:00,1.2402,1.2402,1.23955,1.23995,66600000.0
2009-04-22 09:22:00,1.23985,1.24065,1.23985,1.24065,50400000.0
2009-04-22 09:23:00,1.24075,1.2409,1.24075,1.24075,28800000.0
2009-04-22 09:24:00,1.24075,1.2408,1.24055,1.24065,50400000.0
2009-04-22 09:25:00,1.24065,1.2408,1.24055,1.24075,30800000.0
2009-04-22 09:26:00,1.2407,1.2407,1.2405,1.2405,13200000.0
2009-04-22 09:27:00,1.2404,1.24055,1.2404,1.24055,62200000.0
2009-04-22 09:28:00,1.2407,1.2407,1.2406,1.2406,4000000.0
2009-04-22 09:29:00,1.24075,1.24085,1.24055,1.24055,31600000.0
2009-04-22 09:30:00,1.2406,1.24085,1.2406,1.24085,58400000.0
2009-04-22 09:31:00,1.2408,1.2411,1.24075,1.24075,20800000.0
2009-04-22 09:32:00,1.2409,1.24135,1.24075,1.2411,148200000.0
2009-04-22 09:33:00,1.2409,1.2415,1.24085,1.24145,162800000.0
2009-04-22 09:34:00,1.24145,1.2418,1.24125,1.2415,193600001.0
2009-04-22 09:35:00,1.24145,1.2415,1.24125,1.2413,387600000.0
2009-04-22 09:36:00,1.2413,1.2415,1.2407,1.241,102600000.0
2009-04-22 09:37:00,1.241,1.24105,1.2404,1.2409,27200000.0
2009-04-22 09:38:00,1.2409,1.241,1.24005,1.24025,91200000.0
2009-04-22 09:39:00,1.2403,1.2406,1.2401,1.24035,53600000.0
2009-04-22 09:40:00,1.24045,1.24105,1.24045,1.24095,120800000.0
2009-04-22 09:41:00,1.24095,1.24135,1.2401,1.24025,171600000.0
2009-04-22 09:42:00,1.2404,1.24065,1.2403,1.24035,162200000.0
2009-04-22 09:43:00,1.24025,1.24035,1.2399,1.2401,156000000.0
2009-04-22 09:44:00,1.2402,1.2405,1.2402,1.2405,57200000.0
2009-04-22 09:45:00,1.2405,1.2415,1.2405,1.2413,126200000.0
2009-04-22 09:46:00,1.24125,1.2414,1.24085,1.241,74800000.0
2009-04-22 09:47:00,1.241,1.241,1.24065,1.24065,101800000.0
2009-04-22 09:48:00,1.24065,1.2409,1.24065,1.2409,23400000.0
2009-04-22 09:49:00,1.2408,1.24135,1.24075,1.24125,175600000.0
2009-04-22 09:50:00,1.2409,1.24115,1.2406,1.2407,99400000.0
2009-04-22 09:51:00,1.24065,1.24065,1.2404,1.24045,12000000.0
2009-04-22 09:52:00,1.2404,1.24065,1.2402,1.2403,90000000.0
2009-04-22 09:53:00,1.2403,1.2406,1.2403,1.2403,47600000.0
2009-04-22 09:54:00,1.2403,1.2407,1.2403,1.24055,51000000.0
2009-04-22 09:55:00,1.2405,1.2405,1.24015,1.2402,32800000.0
2009-04-22 09:56:00,1.2402,1.2403,1.2402,1.24025,11000000.0
2009-04-22 09:57:00,1.2402,1.2402,1.24015,1.2402,21800000.0
2009-04-22 09:58:00,1.2401,1.2402,1.2401,1.24015,58200000.0
2009-04-22 09:59:00,1.24015,1.24075,1.24015,1.2407,124600000.0
2009-04-22 10:00:00,1.2406,1.24075,1.24005,1.24065,86900000.0
2009-04-22 10:01:00,1.2406,1.2407,1.24035,1.24065,18000000.0
2009-04-22 10:02:00,1.24065,1.2407,1.24045,1.2405,15600000.0
2009-04-22 10:03:00,1.2405,1.24105,1.2405,1.241,32200000.0
2009-04-22 10:04:00,1.241,1.2415,1.24075,1.2413,85400000.0
2009-04-22 10:05:00,1.2413,1.24165,1.24095,1.2414,205200000.0
2009-04-22 10:06:00,1.2414,1.24145,1.24065,1.2409,111000000.0
2009-04-22 10:07:00,1.2409,1.241,1.2409,1.241,13000000.0
2009-04-22 10:08:00,1.24095,1.2411,1.2408,1.24095,27000000.0
2009-04-22 10:09:00,1.24095,1.24125,1.24,1.24025,241500000.0
2009-04-22 10:10:00,1.2404,1.2414,1.2404,1.2412,80600000.0
2009-04-22 10:11:00,1.24115,1.24135,1.24095,1.24115,32200000.0
2009-04-22 10:12:00,1.2412,1.2414,1.24065,1.2408,106400000.0
2009-04-22 10:13:00,1.2408,1.2411,1.2408,1.2411,59600000.0
2009-04-22 10:14:00,1.2411,1.24155,1.2409,1.2413,44400000.0
2009-04-22 10:15:00,1.2413,1.2413,1.2406,1.2413,80800000.0
2009-04-22 10:16:00,1.2411,1.24165,1.24095,1.2415,95000000.0
2009-04-22 10:17:00,1.2415,1.2416,1.2414,1.2416,28600000.0
2009-04-22 10:18:00,1.2417,1.242,1.2413,1.24195,130600000.0
2009-04-22 10:19:00,1.242,1.2422,1.24135,1.2414,137000000.0
2009-04-22 10:20:00,1.2414,1.2417,1.24135,1.24145,13000000.0
2009-04-22 10:21:00,1.2415,1.2415,1.24125,1.2414,22600000.0
2009-04-22 10:22:00,1.24145,1.24145,1.24105,1.24105,42400000.0
2009-04-22 10:23:00,1.2411,1.24145,1.241,1.24145,102800000.0
2009-04-22 10:24:00,1.24125,1.2415,1.24125,1.2415,19600000.0
2009-04-22 10:25:00,1.2415,1.2416,1.2414,1.24145,16000000.0
2009-04-22 10:26:00,1.2414,1.2416,1.24125,1.2414,44200000.0
2009-04-22 10:27:00,1.24135,1.2415,1.2413,1.2415,13200000.0
2009-04-22 10:28:00,1.24145,1.24145,1.2412,1.2412,22200000.0
2009-04-22 10:29:00,1.2412,1.24125,1.24115,1.24115,13000000.0
2009-04-22 10:30:00,1.2411,1.24115,1.2408,1.2411,30200000.0
2009-04-22 10:31:00,1.2409,1.2413,1.2408,1.24115,25200000.0
2009-04-22 10:32:00,1.2411,1.24135,1.24095,1.24115,27600000.0
2009-04-22 10:33:00,1.2411,1.2412,1.2411,1.24115,4000000.0
2009-04-22 10:34:00,1.2412,1.2412,1.2412,1.2412,1400000.0
2009-04-22 10:35:00,1.24125,1.2414,1.24115,1.24115,42600000.0
2009-04-22 10:36:00,1.2412,1.2414,1.241,1.2414,91400000.0
2009-04-22 10:37:00,1.2414,1.24155,1.2411,1.24115,34600000.0
2009-04-22 10:38:00,1.2413,1.2421,1.2413,1.2421,36600000.0
2009-04-22 10:39:00,1.2419,1.2421,1.2419,1.2421,8000000.0
2009-04-22 10:40:00,1.242,1.2421,1.2419,1.2421,11600000.0
2009-04-22 10:41:00,1.2421,1.2427,1.2421,1.2426,48000000.0
2009-04-22 10:42:00,1.2425,1.2436,1.2425,1.2434,187000000.0
2009-04-22 10:43:00,1.2433,1.24335,1.24325,1.24325,99400000.0
2009-04-22 10:44:00,1.2432,1.2432,1.2426,1.24275,64200000.0
2009-04-22 10:45:00,1.24275,1.24275,1.24215,1.2425,96400000.0
2009-04-22 10:46:00,1.24245,1.24275,1.24235,1.2426,55200000.0
2009-04-22 10:47:00,1.2426,1.2426,1.2417,1.2419,47000000.0
2009-04-22 10:48:00,1.24195,1.2423,1.2419,1.242,46400000.0
2009-04-22 10:49:00,1.24195,1.242,1.24195,1.242,5000000.0
2009-04-22 10:50:00,1.24205,1.24205,1.242,1.242,2000000.0
2009-04-22 10:51:00,1.24225,1.24245,1.24195,1.24195,63000000.0
2009-04-22 10:52:00,1.24205,1.2429,1.242,1.2429,80200000.0
2009-04-22 10:53:00,1.24305,1.2433,1.24305,1.2431,98400000.0
2009-04-22 10:54:00,1.24305,1.24305,1.24175,1.242,115400000.0
2009-04-22 10:55:00,1.24195,1.2421,1.24195,1.2421,2000000.0
2009-04-22 10:56:00,1.2423,1.2423,1.2422,1.2422,2000000.0
2009-04-22 10:57:00,1.2422,1.24235,1.24195,1.24225,43000000.0
2009-04-22 10:58:00,1.2423,1.2423,1.2418,1.2418,30400000.0
2009-04-22 10:59:00,1.2421,1.2423,1.24175,1.2419,168500000.0
2009-04-22 11:00:00,1.2419,1.2421,1.24135,1.2414,257400000.0
2009-04-22 11:01:00,1.2415,1.2415,1.24075,1.24105,100400000.0
2009-04-22 11:02:00,1.241,1.2414,1.24055,1.24095,180700000.0
2009-04-22 11:03:00,1.24095,1.24155,1.2406,1.2415,138200000.0
2009-04-22 11:04:00,1.2415,1.2421,1.2413,1.242,143600000.0
2009-04-22 11:05:00,1.242,1.242,1.24155,1.2416,47200000.0
2009-04-22 11:06:00,1.2416,1.2416,1.24135,1.24145,111600000.0
2009-04-22 11:07:00,1.24145,1.24145,1.24075,1.241,74600000.0
2009-04-22 11:08:00,1.241,1.24165,1.2409,1.24125,77000000.0
2009-04-22 11:09:00,1.2413,1.2422,1.24085,1.2418,215200000.0
2009-04-22 11:10:00,1.2419,1.24205,1.2413,1.2418,184500000.0
2009-04-22 11:11:00,1.24175,1.24175,1.2411,1.2415,44000000.0
2009-04-22 11:12:00,1.2415,1.2419,1.24105,1.24105,175600000.0
2009-04-22 11:13:00,1.24105,1.2418,1.241,1.2418,100200000.0
2009-04-22 11:14:00,1.2418,1.24235,1.2418,1.2421,112000000.0
2009-04-22 11:15:00,1.2421,1.2432,1.2417,1.2432,212800000.0
2009-04-22 11:16:00,1.2433,1.24345,1.242,1.2424,172400000.0
2009-04-22 11:17:00,1.2424,1.2424,1.24135,1.24155,92600000.0
2009-04-22 11:18:00,1.24155,1.2423,1.24085,1.2421,152000000.0
2009-04-22 11:19:00,1.2421,1.2432,1.2421,1.2432,98200000.0
2009-04-22 11:20:00,1.2432,1.2433,1.24165,1.242,293800000.0
2009-04-22 11:21:00,1.24195,1.2423,1.2419,1.242,60200000.0
2009-04-22 11:22:00,1.2421,1.2421,1.24165,1.2418,26800000.0
2009-04-22 11:23:00,1.24185,1.24185,1.2413,1.2415,27400000.0
2009-04-22 11:24:00,1.2415,1.24175,1.2412,1.2416,159200000.0
2009-04-22 11:25:00,1.2416,1.24245,1.2416,1.2424,277400000.0
2009-04-22 11:26:00,1.24235,1.24235,1.24145,1.2415,175600000.0
2009-04-22 11:27:00,1.2415,1.2415,1.2415,1.2415,2000000.0
2009-04-22 11:28:00,1.24165,1.24225,1.24165,1.24215,52600000.0
2009-04-22 11:29:00,1.2422,1.24285,1.2421,1.2421,90400000.0
2009-04-22 11:30:00,1.2421,1.2424,1.242,1.24235,57000000.0
2009-04-22 11:31:00,1.2424,1.2424,1.242,1.2421,21400000.0
2009-04-22 11:32:00,1.2421,1.2421,1.24195,1.242,24600000.0
2009-04-22 11:33:00,1.24205,1.24205,1.24205,1.24205,8000000.0
2009-04-22 11:34:00,1.242,1.2421,1.2419,1.2421,13200000.0
2009-04-22 11:35:00,1.2421,1.2424,1.2417,1.2417,101800000.0
2009-04-22 11:36:00,1.2417,1.24205,1.2416,1.24205,88400000.0
2009-04-22 11:37:00,1.242,1.24225,1.24185,1.2421,182100000.0
2009-04-22 11:38:00,1.2421,1.2422,1.2421,1.2421,24200000.0
2009-04-22 11:39:00,1.24215,1.2424,1.24155,1.24155,59800000.0
2009-04-22 11:40:00,1.2416,1.2421,1.2413,1.2421,71000000.0
2009-04-22 11:41:00,1.2421,1.2424,1.2418,1.2421,91800000.0
2009-04-22 11:42:00,1.2421,1.2421,1.2413,1.24205,200000000.0
2009-04-22 11:43:00,1.24195,1.2421,1.24115,1.24115,110600000.0
2009-04-22 11:44:00,1.2411,1.24115,1.24035,1.2408,198800000.0
2009-04-22 11:45:00,1.2408,1.24105,1.2403,1.2404,222000000.0
2009-04-22 11:46:00,1.2405,1.2407,1.2398,1.24,120000000.0
2009-04-22 11:47:00,1.23995,1.2403,1.23975,1.23995,76400000.0
2009-04-22 11:48:00,1.24005,1.2408,1.24005,1.24065,124800000.0
2009-04-22 11:49:00,1.24075,1.24085,1.2401,1.2401,285000000.0
2009-04-22 11:50:00,1.24005,1.2401,1.23985,1.2399,59200000.0
2009-04-22 11:51:00,1.2399,1.2403,1.23965,1.24,177200000.0
2009-04-22 11:52:00,1.24,1.24035,1.2398,1.2399,64200000.0
2009-04-22 11:53:00,1.2399,1.2403,1.23985,1.2403,212200000.0
2009-04-22 11:54:00,1.2403,1.2404,1.24,1.24035,132200000.0
2009-04-22 11:55:00,1.24035,1.24095,1.24035,1.2406,403400000.0
2009-04-22 11:56:00,1.2406,1.2407,1.24035,1.2406,395800000.0
2009-04-22 11:57:00,1.24055,1.2406,1.24035,1.24035,87800000.0
2009-04-22 11:58:00,1.24035,1.24035,1.2398,1.24005,83600000.0
2009-04-22 11:59:00,1.24005,1.2402,1.23965,1.23965,259600000.0
2009-04-22 12:00:00,1.2397,1.24055,1.2397,1.2404,202200000.0
2009-04-22 12:01:00,1.2405,1.24115,1.2405,1.24115,217600000.0
2009-04-22 12:02:00,1.24115,1.24115,1.2402,1.2406,143200000.0
2009-04-22 12:03:00,1.2406,1.2406,1.24055,1.24055,28600000.0
2009-04-22 12:04:00,1.24055,1.2406,1.24035,1.2406,90000001.0
2009-04-22 12:05:00,1.24002,1.2405,1.23984,1.2403,252800000.0
2009-04-22 12:06:00,1.24042,1.24141,1.23993,1.24102,350000000.0
2009-04-22 12:07:00,1.24096,1.24116,1.24047,1.24093,326800000.0
2009-04-22 12:08:00,1.241,1.24123,1.24045,1.24111,174000000.0
2009-04-22 12:09:00,1.2415,1.24215,1.24105,1.24175,176400000.0
2009-04-22 12:10:00,1.24195,1.2426,1.24195,1.24205,140800000.0
2009-04-22 12:11:00,1.2422,1.2426,1.242,1.242,149400000.0
2009-04-22 12:12:00,1.24195,1.2422,1.24165,1.2419,50200000.0
2009-04-22 12:13:00,1.2419,1.2419,1.2418,1.2418,16000000.0
2009-04-22 12:14:00,1.2418,1.2421,1.24105,1.24115,229000000.0
2009-04-22 12:15:00,1.24085,1.24115,1.2407,1.2407,227600000.0
2009-04-22 12:16:00,1.24095,1.241,1.23985,1.23985,84800000.0
2009-04-22 12:17:00,1.2398,1.2407,1.2398,1.2406,116000000.0
2009-04-22 12:18:00,1.2403,1.2405,1.2402,1.24045,34000000.0
2009-04-22 12:19:00,1.24055,1.2407,1.2402,1.2402,166600000.0
2009-04-22 12:20:00,1.2403,1.24045,1.24005,1.2401,104200000.0
2009-04-22 12:21:00,1.2401,1.2401,1.2398,1.2398,29400000.0
2009-04-22 12:22:00,1.2398,1.2398,1.2397,1.2397,20000000.0
2009-04-22 12:23:00,1.2396,1.23975,1.23955,1.2396,46600000.0
2009-04-22 12:24:00,1.23975,1.24,1.23955,1.2398,72200000.0
2009-04-22 12:25:00,1.2399,1.2399,1.2388,1.2391,73200000.0
2009-04-22 12:26:00,1.23895,1.23985,1.23855,1.23945,190600000.0
2009-04-22 12:27:00,1.23945,1.2396,1.2392,1.2396,54000000.0
2009-04-22 12:28:00,1.2397,1.2397,1.2395,1.2397,54600000.0
2009-04-22 12:29:00,1.23975,1.2404,1.23875,1.239,326000000.0
2009-04-22 12:30:00,1.2388,1.24005,1.2388,1.2398,433400000.0
2009-04-22 12:31:00,1.2397,1.2398,1.2397,1.2398,9000000.0
2009-04-22 12:32:00,1.2397,1.2398,1.2396,1.23975,27400000.0
2009-04-22 12:33:00,1.2398,1.2398,1.23975,1.2398,21800000.0
2009-04-22 12:34:00,1.2398,1.2398,1.2397,1.2398,31000000.0
2009-04-22 12:35:00,1.2398,1.2398,1.2395,1.23955,39400000.0
2009-04-22 12:36:00,1.2399,1.24,1.23975,1.24,72000000.0
2009-04-22 12:37:00,1.24,1.2402,1.24,1.2402,20600000.0
2009-04-22 12:38:00,1.24015,1.24055,1.24015,1.2404,52000000.0
2009-04-22 12:39:00,1.2406,1.2406,1.2404,1.2404,48600000.0
2009-04-22 12:40:00,1.2404,1.2404,1.2402,1.2404,58600000.0
2009-04-22 12:41:00,1.2404,1.24055,1.23995,1.2403,67000000.0
2009-04-22 12:42:00,1.2403,1.2403,1.24,1.24,82400000.0
2009-04-22 12:43:00,1.2402,1.24065,1.23995,1.2406,186200000.0
2009-04-22 12:44:00,1.2404,1.2405,1.24,1.24,163200000.0
2009-04-22 12:45:00,1.2401,1.24025,1.23965,1.2398,126400000.0
2009-04-22 12:46:00,1.2398,1.24055,1.2396,1.2403,117200000.0
2009-04-22 12:47:00,1.24035,1.2408,1.24025,1.2404,96600000.0
2009-04-22 12:48:00,1.2404,1.24075,1.24025,1.2406,71800000.0
2009-04-22 12:49:00,1.2405,1.2406,1.2405,1.2406,8200000.0
2009-04-22 12:50:00,1.2405,1.2408,1.2405,1.2406,22800000.0
2009-04-22 12:51:00,1.2406,1.2406,1.2404,1.2404,65000000.0
2009-04-22 12:52:00,1.2404,1.2406,1.2404,1.2406,34200000.0
2009-04-22 12:53:00,1.2404,1.2407,1.24035,1.2405,50800000.0
2009-04-22 12:54:00,1.2405,1.24085,1.2403,1.24045,243600000.0
2009-04-22 12:55:00,1.2405,1.24075,1.2404,1.2405,69400000.0
2009-04-22 12:56:00,1.24055,1.2406,1.24055,1.2406,33400000.0
2009-04-22 12:57:00,1.2407,1.2407,1.2405,1.24055,114800000.0
2009-04-22 12:58:00,1.24055,1.2413,1.24055,1.2413,66200000.0
2009-04-22 12:59:00,1.2413,1.2414,1.24105,1.2413,29800000.0
2009-04-22 13:00:00,1.2412,1.24155,1.24115,1.2412,68200000.0
2009-04-22 13:01:00,1.2412,1.24155,1.2412,1.2415,26600000.0
2009-04-22 13:02:00,1.2415,1.2415,1.2414,1.2414,17200000.0
2009-04-22 13:03:00,1.2414,1.2414,1.2414,1.2414,3200000.0
2009-04-22 13:04:00,1.2414,1.2414,1.2414,1.2414,11400000.0
2009-04-22 13:05:00,1.2414,1.2416,1.2413,1.2416,44000000.0
2009-04-22 13:06:00,1.2416,1.2418,1.2415,1.2418,48400000.0
2009-04-22 13:07:00,1.2418,1.24205,1.24175,1.24195,36000000.0
2009-04-22 13:08:00,1.2421,1.24245,1.242,1.2424,130400000.0
2009-04-22 13:09:00,1.2428,1.243,1.2421,1.2424,108000000.0
2009-04-22 13:10:00,1.2424,1.2424,1.242,1.2421,35618800.0
2009-04-22 13:11:00,1.2421,1.24215,1.242,1.24215,28437600.0
2009-04-22 13:12:00,1.24215,1.2422,1.2421,1.2421,64200000.0
2009-04-22 13:13:00,1.2422,1.24255,1.2422,1.2424,64400000.0
2009-04-22 13:14:00,1.24255,1.24325,1.24245,1.243,69800000.0
2009-04-22 13:15:00,1.2431,1.2431,1.243,1.2431,16000000.0
2009-04-22 13:16:00,1.243,1.2431,1.243,1.243,29200000.0
2009-04-22 13:17:00,1.24305,1.24305,1.243,1.24305,32200000.0
2009-04-22 13:18:00,1.2431,1.24335,1.24305,1.24305,60600000.0
2009-04-22 13:19:00,1.2431,1.2431,1.2427,1.2427,58600000.0
2009-04-22 13:20:00,1.2427,1.2427,1.24155,1.24215,185232001.0
2009-04-22 13:21:00,1.24215,1.24245,1.24185,1.242,57200000.0
2009-04-22 13:22:00,1.242,1.24225,1.242,1.24225,69600000.0
2009-04-22 13:23:00,1.24225,1.2423,1.24215,1.24215,13200000.0
2009-04-22 13:24:00,1.2423,1.24255,1.2421,1.2423,21200000.0
2009-04-22 13:25:00,1.2423,1.24245,1.2423,1.2423,56200000.0
2009-04-22 13:26:00,1.2423,1.2424,1.2421,1.2422,64200000.0
2009-04-22 13:27:00,1.2421,1.2423,1.2421,1.2422,131200000.0
2009-04-22 13:28:00,1.2422,1.2423,1.24175,1.242,136200000.0
2009-04-22 13:29:00,1.242,1.242,1.242,1.242,46200000.0
2009-04-22 13:30:00,1.242,1.2427,1.2417,1.2427,140600000.0
2009-04-22 13:31:00,1.24295,1.243,1.24255,1.24265,35200000.0
2009-04-22 13:32:00,1.2427,1.24285,1.2427,1.2428,40200000.0
2009-04-22 13:33:00,1.2428,1.243,1.2428,1.2429,24200000.0
2009-04-22 13:34:00,1.24305,1.2434,1.2429,1.24305,116864003.0
2009-04-22 13:35:00,1.2431,1.24335,1.243,1.2431,33000000.0
2009-04-22 13:36:00,1.2432,1.2432,1.2426,1.2427,155600000.0
2009-04-22 13:37:00,1.2427,1.2428,1.2422,1.2422,53000000.0
2009-04-22 13:38:00,1.24225,1.24225,1.242,1.2421,18400000.0
2009-04-22 13:39:00,1.2421,1.24215,1.242,1.2421,20600000.0
2009-04-22 13:40:00,1.242,1.2421,1.24185,1.24185,65000000.0
2009-04-22 13:41:00,1.24185,1.2419,1.2418,1.2419,60800000.0
2009-04-22 13:42:00,1.2419,1.2419,1.2413,1.2413,73000000.0
2009-04-22 13:43:00,1.2413,1.24145,1.24125,1.2414,37000000.0
2009-04-22 13:44:00,1.2414,1.2414,1.241,1.241,39200000.0
2009-04-22 13:45:00,1.241,1.2412,1.241,1.2412,22600000.0
2009-04-22 13:46:00,1.2412,1.2412,1.241,1.241,50600000.0
2009-04-22 13:47:00,1.241,1.24105,1.241,1.24105,9400000.0
2009-04-22 13:48:00,1.2411,1.2411,1.241,1.2411,35400000.0
2009-04-22 13:49:00,1.2411,1.2411,1.24095,1.241,34000000.0
2009-04-22 13:50:00,1.241,1.2411,1.241,1.24105,10400000.0
2009-04-22 13:51:00,1.2411,1.2411,1.2405,1.2407,86000000.0
2009-04-22 13:52:00,1.2408,1.241,1.2408,1.241,27400000.0
2009-04-22 13:53:00,1.241,1.241,1.2402,1.2403,73400000.0
2009-04-22 13:54:00,1.2403,1.2411,1.24,1.241,352300000.0
2009-04-22 13:55:00,1.241,1.241,1.2404,1.2405,154400000.0
2009-04-22 13:56:00,1.2402,1.2406,1.24015,1.2406,185800000.0
2009-04-22 13:57:00,1.2407,1.24095,1.2407,1.2407,47600000.0
2009-04-22 13:58:00,1.2407,1.2409,1.2407,1.2409,16800000.0
2009-04-22 13:59:00,1.24095,1.24195,1.24095,1.24175,246200000.0
2009-04-22 14:00:00,1.24175,1.24175,1.24135,1.24135,85000000.0
2009-04-22 14:01:00,1.24135,1.24165,1.24135,1.2415,240200000.0
2009-04-22 14:02:00,1.2415,1.2431,1.2415,1.2428,217400000.0
2009-04-22 14:03:00,1.2428,1.2428,1.2418,1.2418,96000000.0
2009-04-22 14:04:00,1.24175,1.2427,1.24155,1.2426,158800000.0
2009-04-22 14:05:00,1.24255,1.24305,1.2418,1.2428,328000000.0
2009-04-22 14:06:00,1.2428,1.24335,1.24275,1.2429,145600000.0
2009-04-22 14:07:00,1.2429,1.243,1.2419,1.2419,129800000.0
2009-04-22 14:08:00,1.242,1.242,1.2419,1.2419,34200000.0
2009-04-22 14:09:00,1.2419,1.24255,1.2419,1.2425,80600000.0
2009-04-22 14:10:00,1.2425,1.2426,1.24185,1.24185,59600000.0
2009-04-22 14:11:00,1.24195,1.2425,1.2416,1.2425,162200000.0
2009-04-22 14:12:00,1.2425,1.2428,1.2422,1.2428,191800000.0
2009-04-22 14:13:00,1.2428,1.2434,1.2427,1.2434,254600000.0
2009-04-22 14:14:00,1.2434,1.24395,1.2434,1.24395,260200000.0
2009-04-22 14:15:00,1.2439,1.2439,1.2435,1.2438,216800000.0
2009-04-22 14:16:00,1.2439,1.244,1.2438,1.2439,166000000.0
2009-04-22 14:17:00,1.2439,1.2446,1.2439,1.2446,221800000.0
2009-04-22 14:18:00,1.2447,1.2447,1.24395,1.2442,165200000.0
2009-04-22 14:19:00,1.24425,1.2443,1.24385,1.2441,136800000.0
2009-04-22 14:20:00,1.2441,1.2448,1.2441,1.2448,285200000.0
2009-04-22 14:21:00,1.2448,1.24565,1.2448,1.2456,262200000.0
2009-04-22 14:22:00,1.2458,1.2458,1.24445,1.2451,192200000.0
2009-04-22 14:23:00,1.2451,1.2453,1.24445,1.2445,137400000.0
2009-04-22 14:24:00,1.2445,1.2446,1.2441,1.24425,232000000.0
2009-04-22 14:25:00,1.24445,1.2445,1.2438,1.244,269300001.0
2009-04-22 14:26:00,1.244,1.2441,1.2435,1.2437,151400000.0
2009-04-22 14:27:00,1.2437,1.2438,1.2436,1.2438,74600000.0
2009-04-22 14:28:00,1.2437,1.2439,1.24355,1.2437,142200000.0
2009-04-22 14:29:00,1.2437,1.2438,1.2432,1.2436,139400000.0
2009-04-22 14:30:00,1.2436,1.24465,1.2436,1.2445,229000000.0
2009-04-22 14:31:00,1.24455,1.2447,1.2444,1.24445,108200000.0
2009-04-22 14:32:00,1.2445,1.2446,1.2445,1.24455,134200000.0
2009-04-22 14:33:00,1.24455,1.2456,1.2445,1.24495,192800000.0
2009-04-22 14:34:00,1.2449,1.2452,1.24425,1.2444,204400000.0
2009-04-22 14:35:00,1.24445,1.2445,1.2439,1.2445,122400000.0
2009-04-22 14:36:00,1.2446,1.2449,1.24415,1.24415,160000000.0
2009-04-22 14:37:00,1.24425,1.2455,1.2441,1.2454,150400000.0
2009-04-22 14:38:00,1.2454,1.24595,1.2454,1.2458,155600000.0
2009-04-22 14:39:00,1.24575,1.2458,1.24465,1.2448,243400000.0
2009-04-22 14:40:00,1.2447,1.245,1.24455,1.245,73200000.0
2009-04-22 14:41:00,1.245,1.245,1.2449,1.2449,43800000.0
2009-04-22 14:42:00,1.2449,1.2449,1.2442,1.2443,160200000.0
2009-04-22 14:43:00,1.2444,1.2445,1.2443,1.2444,74600000.0
2009-04-22 14:44:00,1.2445,1.24485,1.2442,1.24485,135600000.0
2009-04-22 14:45:00,1.24485,1.24485,1.24435,1.2444,131600000.0
2009-04-22 14:46:00,1.2444,1.2448,1.2444,1.2447,126600000.0
2009-04-22 14:47:00,1.2447,1.2456,1.24465,1.2455,183600000.0
2009-04-22 14:48:00,1.2455,1.2455,1.2454,1.24545,76000000.0
2009-04-22 14:49:00,1.24545,1.2455,1.24495,1.245,141800000.0
2009-04-22 14:50:00,1.2451,1.2456,1.2449,1.2456,252200001.0
2009-04-22 14:51:00,1.2456,1.2456,1.2447,1.24485,213000000.0
2009-04-22 14:52:00,1.2448,1.24535,1.24445,1.245,189400000.0
2009-04-22 14:53:00,1.2452,1.2456,1.2452,1.24545,104800000.0
2009-04-22 14:54:00,1.2454,1.2456,1.24495,1.245,268200000.0
2009-04-22 14:55:00,1.2451,1.2452,1.24495,1.245,67400000.0
2009-04-22 14:56:00,1.245,1.2453,1.24465,1.24475,246000000.0
2009-04-22 14:57:00,1.2448,1.2451,1.24455,1.24475,402400000.0
2009-04-22 14:58:00,1.24475,1.2449,1.2442,1.24445,247800000.0
2009-04-22 14:59:00,1.2444,1.24445,1.2443,1.24445,89000000.0
2009-04-22 15:00:00,1.2445,1.24485,1.2445,1.24485,85400000.0
2009-04-22 15:01:00,1.245,1.2452,1.24475,1.24505,285200000.0
2009-04-22 15:02:00,1.245,1.2452,1.24465,1.2451,182999999.0
2009-04-22 15:03:00,1.245,1.24575,1.24485,1.2456,250800000.0
2009-04-22 15:04:00,1.2456,1.2465,1.2456,1.24615,273900000.0
2009-04-22 15:05:00,1.24615,1.2466,1.2457,1.2463,143800000.0
2009-04-22 15:06:00,1.2464,1.24665,1.2462,1.2462,136800000.0
2009-04-22 15:07:00,1.2462,1.24745,1.24615,1.2473,237600000.0
2009-04-22 15:08:00,1.2474,1.2474,1.2468,1.24705,259200000.0
2009-04-22 15:09:00,1.2471,1.2473,1.2471,1.2471,67200000.0
2009-04-22 15:10:00,1.2472,1.2472,1.24645,1.24655,130200000.0
2009-04-22 15:11:00,1.2466,1.2468,1.2465,1.2468,88400000.0
2009-04-22 15:12:00,1.2468,1.24715,1.2465,1.2466,154400000.0
2009-04-22 15:13:00,1.2466,1.2466,1.24635,1.2464,74600000.0
2009-04-22 15:14:00,1.2464,1.247,1.24625,1.2467,171600000.0
2009-04-22 15:15:00,1.2468,1.2468,1.24615,1.2464,162000000.0
2009-04-22 15:16:00,1.2464,1.2466,1.2463,1.2463,134200000.0
2009-04-22 15:17:00,1.2462,1.2463,1.24605,1.2461,89600000.0
2009-04-22 15:18:00,1.2461,1.2462,1.24575,1.2461,73200000.0
2009-04-22 15:19:00,1.24615,1.24625,1.246,1.2462,76000000.0
2009-04-22 15:20:00,1.2463,1.2464,1.24575,1.2458,457000000.0
2009-04-22 15:21:00,1.2458,1.246,1.2454,1.2458,300000000.0
2009-04-22 15:22:00,1.2458,1.2462,1.2453,1.2453,93200000.0
2009-04-22 15:23:00,1.24525,1.2453,1.24505,1.24515,69400000.0
2009-04-22 15:24:00,1.24515,1.24515,1.24425,1.2444,170200000.0
2009-04-22 15:25:00,1.2444,1.2444,1.2421,1.24255,216900000.0
2009-04-22 15:26:00,1.24255,1.243,1.2425,1.2428,166000000.0
2009-04-22 15:27:00,1.2429,1.2429,1.2419,1.2424,196000000.0
2009-04-22 15:28:00,1.24245,1.24265,1.24155,1.2419,209000000.0
2009-04-22 15:29:00,1.2419,1.2428,1.24185,1.2425,246400000.0
2009-04-22 15:30:00,1.2425,1.2425,1.24115,1.2417,190800000.0
2009-04-22 15:31:00,1.2418,1.243,1.24165,1.24195,241600000.0
2009-04-22 15:32:00,1.2419,1.2428,1.2419,1.24235,197600000.0
2009-04-22 15:33:00,1.24235,1.243,1.24225,1.24225,359000000.0
2009-04-22 15:34:00,1.2424,1.2427,1.24225,1.2425,76400000.0
2009-04-22 15:35:00,1.24225,1.2424,1.24135,1.24165,200500000.0
2009-04-22 15:36:00,1.2417,1.2422,1.24125,1.2417,204400000.0
2009-04-22 15:37:00,1.24175,1.24175,1.23965,1.2398,242080000.0
2009-04-22 15:38:00,1.2398,1.2407,1.23975,1.24065,244200000.0
2009-04-22 15:39:00,1.24065,1.2407,1.23975,1.23975,327900001.0
2009-04-22 15:40:00,1.2396,1.24025,1.2384,1.2391,203400000.0
2009-04-22 15:41:00,1.2391,1.2396,1.2384,1.2392,381300000.0
2009-04-22 15:42:00,1.2392,1.2394,1.23875,1.23915,360400000.0
2009-04-22 15:43:00,1.23915,1.2397,1.239,1.2392,422600000.0
2009-04-22 15:44:00,1.2392,1.2394,1.23885,1.2389,275600000.0
2009-04-22 15:45:00,1.2389,1.239,1.23835,1.2389,298400000.0
2009-04-22 15:46:00,1.23895,1.2391,1.2386,1.2386,150600000.0
2009-04-22 15:47:00,1.2386,1.2397,1.2386,1.23925,330000000.0
2009-04-22 15:48:00,1.23925,1.2395,1.2385,1.23935,192800000.0
2009-04-22 15:49:00,1.2391,1.23995,1.2389,1.23965,264800000.0
2009-04-22 15:50:00,1.2397,1.24,1.23905,1.23915,284000000.0
2009-04-22 15:51:00,1.23925,1.2394,1.2379,1.2393,376000000.0
2009-04-22 15:52:00,1.2393,1.23935,1.23825,1.23835,429064002.0
2009-04-22 15:53:00,1.23835,1.2384,1.2373,1.2379,230564002.0
2009-04-22 15:54:00,1.23795,1.2388,1.23795,1.23855,152000000.0
2009-04-22 15:55:00,1.2387,1.2388,1.23825,1.2384,190400000.0
2009-04-22 15:56:00,1.2385,1.239,1.238,1.2388,237600000.0
2009-04-22 15:57:00,1.2387,1.2388,1.23855,1.2387,41000000.0
2009-04-22 15:58:00,1.23875,1.23895,1.23805,1.2382,269000000.0
2009-04-22 15:59:00,1.2382,1.23865,1.238,1.2385,397000003.0
2009-04-22 16:00:00,1.2385,1.2385,1.2373,1.2374,321300000.0
2009-04-22 16:01:00,1.2374,1.2375,1.2369,1.23695,248600000.0
2009-04-22 16:02:00,1.23695,1.2372,1.23585,1.236,338399999.0
2009-04-22 16:03:00,1.236,1.2367,1.2356,1.2364,360000000.0
2009-04-22 16:04:00,1.23645,1.23705,1.2359,1.23695,377200000.0
2009-04-22 16:05:00,1.23695,1.2371,1.236,1.23675,378600000.0
2009-04-22 16:06:00,1.237,1.2372,1.2366,1.2369,285800000.0
2009-04-22 16:07:00,1.2369,1.2377,1.23665,1.2377,393300000.0
2009-04-22 16:08:00,1.2375,1.2384,1.2375,1.23795,358000000.0
2009-04-22 16:09:00,1.23805,1.2384,1.2375,1.2376,223200000.0
2009-04-22 16:10:00,1.2376,1.2379,1.2374,1.2375,182500000.0
2009-04-22 16:11:00,1.2375,1.23785,1.2373,1.2375,164400000.0
2009-04-22 16:12:00,1.2375,1.2375,1.2361,1.23685,287199999.0
2009-04-22 16:13:00,1.23695,1.237,1.2361,1.2365,132600000.0
2009-04-22 16:14:00,1.2365,1.2365,1.23505,1.23505,145600000.0
2009-04-22 16:15:00,1.23515,1.23515,1.23355,1.2336,253200000.0
2009-04-22 16:16:00,1.23355,1.2346,1.23325,1.23435,300000000.0
2009-04-22 16:17:00,1.2345,1.23485,1.2341,1.2345,214400000.0
2009-04-22 16:18:00,1.2344,1.235,1.23435,1.2346,216400000.0
2009-04-22 16:19:00,1.2347,1.2352,1.23455,1.23485,168200000.0
2009-04-22 16:20:00,1.23475,1.2349,1.23365,1.23365,287000000.0
2009-04-22 16:21:00,1.2337,1.2342,1.2335,1.2336,276600000.0
2009-04-22 16:22:00,1.2336,1.2343,1.23335,1.2341,195000000.0
2009-04-22 16:23:00,1.2341,1.23415,1.23385,1.23415,294200000.0
2009-04-22 16:24:00,1.23415,1.23465,1.23395,1.23395,357400000.0
2009-04-22 16:25:00,1.2341,1.2343,1.2333,1.23335,240864002.0
2009-04-22 16:26:00,1.23335,1.23375,1.23275,1.2332,229664002.0
2009-04-22 16:27:00,1.23335,1.23335,1.23275,1.2331,143300000.0
2009-04-22 16:28:00,1.2332,1.2336,1.23295,1.233,140500000.0
2009-04-22 16:29:00,1.233,1.2338,1.23295,1.2338,155600000.0
2009-04-22 16:30:00,1.2339,1.2341,1.2333,1.234,266200000.0
2009-04-22 16:31:00,1.234,1.2351,1.234,1.2348,254400000.0
2009-04-22 16:32:00,1.2348,1.2351,1.2344,1.2349,163400000.0
2009-04-22 16:33:00,1.235,1.23515,1.2346,1.23515,172300000.0
2009-04-22 16:34:00,1.23515,1.2354,1.23505,1.2353,236600000.0
2009-04-22 16:35:00,1.2354,1.2354,1.23425,1.2351,247000000.0
2009-04-22 16:36:00,1.2351,1.2355,1.2346,1.2355,476900000.0
2009-04-22 16:37:00,1.2355,1.2368,1.23535,1.23625,502200000.0
2009-04-22 16:38:00,1.23625,1.2366,1.23605,1.2361,284800000.0
2009-04-22 16:39:00,1.2361,1.2361,1.23515,1.2356,322000000.0
2009-04-22 16:40:00,1.2357,1.2363,1.23485,1.23495,301000000.0
2009-04-22 16:41:00,1.2351,1.2352,1.235,1.23505,59800000.0
2009-04-22 16:42:00,1.23505,1.2352,1.23465,1.23515,224400000.0
2009-04-22 16:43:00,1.2351,1.23565,1.23495,1.23565,287400000.0
2009-04-22 16:44:00,1.2356,1.2365,1.2356,1.23605,295400000.0
2009-04-22 16:45:00,1.23605,1.2366,1.2356,1.2357,452000000.0
2009-04-22 16:46:00,1.2357,1.2357,1.23495,1.23515,311000000.0
2009-04-22 16:47:00,1.2352,1.2358,1.2352,1.2357,258000000.0
2009-04-22 16:48:00,1.2356,1.2362,1.23545,1.2362,222200000.0
2009-04-22 16:49:00,1.2362,1.23635,1.2359,1.236,269000000.0
2009-04-22 16:50:00,1.236,1.236,1.23545,1.23545,196400000.0
2009-04-22 16:51:00,1.23545,1.23555,1.23535,1.23545,169200000.0
2009-04-22 16:52:00,1.23545,1.23565,1.23495,1.23545,262200000.0
2009-04-22 16:53:00,1.23535,1.23545,1.23505,1.23505,264400000.0
2009-04-22 16:54:00,1.235,1.23505,1.23455,1.23455,165800000.0
2009-04-22 16:55:00,1.23455,1.23475,1.23405,1.23415,387800000.0
2009-04-22 16:56:00,1.23415,1.2347,1.2341,1.2344,325199999.0
2009-04-22 16:57:00,1.2344,1.23585,1.23405,1.23545,220500000.0
2009-04-22 16:58:00,1.23545,1.2359,1.23525,1.2356,217400000.0
2009-04-22 16:59:00,1.2357,1.23665,1.2357,1.236,545800001.0
2009-04-22 17:00:00,1.236,1.23655,1.2356,1.23635,355000000.0
2009-04-22 17:01:00,1.2363,1.2366,1.23565,1.2357,515400000.0
2009-04-22 17:02:00,1.23615,1.2363,1.2355,1.23565,505800000.0
2009-04-22 17:03:00,1.23565,1.23635,1.23565,1.236,235800000.0
2009-04-22 17:04:00,1.236,1.2362,1.2356,1.236,171400000.0
2009-04-22 17:05:00,1.23615,1.2365,1.2361,1.2365,310200000.0
2009-04-22 17:06:00,1.2365,1.23705,1.2365,1.2367,334400000.0
2009-04-22 17:07:00,1.2369,1.2371,1.2363,1.23635,242400000.0
2009-04-22 17:08:00,1.23625,1.23625,1.23545,1.2356,237600000.0
2009-04-22 17:09:00,1.2356,1.2368,1.23555,1.2365,161600000.0
2009-04-22 17:10:00,1.2366,1.23665,1.2361,1.2361,341000000.0
2009-04-22 17:11:00,1.2361,1.2376,1.2361,1.2376,165000000.0
2009-04-22 17:12:00,1.2376,1.2376,1.2366,1.237,238800000.0
2009-04-22 17:13:00,1.23695,1.23725,1.23655,1.23655,220800000.0
2009-04-22 17:14:00,1.2366,1.2369,1.23645,1.23655,236200000.0
2009-04-22 17:15:00,1.23655,1.2368,1.23585,1.2361,289600000.0
2009-04-22 17:16:00,1.236,1.2362,1.23595,1.2362,213200000.0
2009-04-22 17:17:00,1.2362,1.2362,1.23575,1.23575,173000000.0
2009-04-22 17:18:00,1.2359,1.2362,1.23565,1.23575,159800000.0
2009-04-22 17:19:00,1.23575,1.2358,1.2356,1.2357,181400000.0
2009-04-22 17:20:00,1.2357,1.2358,1.23555,1.2356,137000000.0
2009-04-22 17:21:00,1.2357,1.2361,1.2357,1.23585,103400000.0
2009-04-22 17:22:00,1.23585,1.23585,1.2356,1.2356,299200000.0
2009-04-22 17:23:00,1.2356,1.2356,1.2347,1.2353,357800000.0
2009-04-22 17:24:00,1.2354,1.2354,1.23445,1.23445,265000000.0
2009-04-22 17:25:00,1.23445,1.23485,1.23415,1.2345,288400000.0
2009-04-22 17:26:00,1.2345,1.23465,1.2343,1.2343,90400000.0
2009-04-22 17:27:00,1.2344,1.2348,1.23435,1.2348,90000000.0
2009-04-22 17:28:00,1.2347,1.235,1.23465,1.23495,86000000.0
2009-04-22 17:29:00,1.23485,1.235,1.23465,1.2347,191400000.0
2009-04-22 17:30:00,1.2347,1.2348,1.2344,1.23455,145200000.0
2009-04-22 17:31:00,1.23455,1.2346,1.2341,1.23435,277800000.0
2009-04-22 17:32:00,1.2344,1.2348,1.2344,1.2345,106800000.0
2009-04-22 17:33:00,1.2346,1.2347,1.23405,1.2343,153400000.0
2009-04-22 17:34:00,1.2343,1.2348,1.2342,1.2347,154600000.0
2009-04-22 17:35:00,1.2347,1.2356,1.2347,1.2355,166000000.0
2009-04-22 17:36:00,1.2355,1.2355,1.23485,1.2354,144800000.0
2009-04-22 17:37:00,1.2355,1.2356,1.2351,1.2352,87800000.0
2009-04-22 17:38:00,1.2352,1.23535,1.2351,1.23515,34000000.0
2009-04-22 17:39:00,1.2351,1.2351,1.23485,1.23495,195400000.0
2009-04-22 17:40:00,1.23495,1.23495,1.23425,1.2344,152600000.0
2009-04-22 17:41:00,1.2344,1.23485,1.2343,1.2346,177000000.0
2009-04-22 17:42:00,1.2346,1.23485,1.234,1.2344,259600000.0
2009-04-22 17:43:00,1.2345,1.23475,1.2344,1.23475,243800000.0
2009-04-22 17:44:00,1.2348,1.2348,1.23445,1.2345,102200000.0
2009-04-22 17:45:00,1.2345,1.2346,1.2344,1.2346,111400000.0
2009-04-22 17:46:00,1.2346,1.2349,1.23445,1.23485,187200000.0
2009-04-22 17:47:00,1.2348,1.2348,1.23455,1.2346,97600000.0
2009-04-22 17:48:00,1.2346,1.236,1.2346,1.2356,270200000.0
2009-04-22 17:49:00,1.2357,1.23585,1.23545,1.23565,440600000.0
2009-04-22 17:50:00,1.23575,1.2359,1.23565,1.2358,379800000.0
2009-04-22 17:51:00,1.2357,1.2359,1.2356,1.2358,215400000.0
2009-04-22 17:52:00,1.2356,1.23645,1.2356,1.2363,292200000.0
2009-04-22 17:53:00,1.2363,1.23635,1.23585,1.23585,269600000.0
2009-04-22 17:54:00,1.23585,1.2361,1.23585,1.236,62600000.0
2009-04-22 17:55:00,1.23625,1.2376,1.236,1.237,425800000.0
2009-04-22 17:56:00,1.237,1.23705,1.2364,1.2367,423600000.0
2009-04-22 17:57:00,1.23665,1.2367,1.23625,1.23635,281800000.0
2009-04-22 17:58:00,1.23635,1.2365,1.23635,1.23645,176000000.0
2009-04-22 17:59:00,1.23645,1.23655,1.2356,1.23595,321200000.0
2009-04-22 18:00:00,1.236,1.2361,1.2351,1.23565,197400000.0
2009-04-22 18:01:00,1.2356,1.23605,1.2353,1.2358,364800000.0
2009-04-22 18:02:00,1.2358,1.2364,1.2356,1.2362,122300000.0
2009-04-22 18:03:00,1.2364,1.2368,1.2363,1.2368,162800000.0
2009-04-22 18:04:00,1.23645,1.23675,1.23645,1.23675,22200000.0
2009-04-22 18:05:00,1.23675,1.2369,1.23675,1.23685,77800000.0
2009-04-22 18:06:00,1.23675,1.23685,1.2366,1.23665,156200000.0
2009-04-22 18:07:00,1.23655,1.2368,1.2365,1.2368,75000000.0
2009-04-22 18:08:00,1.2368,1.2368,1.2362,1.2366,89000000.0
2009-04-22 18:09:00,1.2365,1.2367,1.23605,1.2363,273000000.0
2009-04-22 18:10:00,1.2364,1.2365,1.23605,1.2361,178600000.0
2009-04-22 18:11:00,1.2361,1.23625,1.2359,1.23605,241000000.0
2009-04-22 18:12:00,1.236,1.2364,1.23595,1.2362,378600000.0
2009-04-22 18:13:00,1.2362,1.23635,1.2362,1.23625,140800000.0
2009-04-22 18:14:00,1.23625,1.23635,1.23625,1.23625,73800000.0
2009-04-22 18:15:00,1.23625,1.23635,1.23625,1.23625,106600000.0
2009-04-22 18:16:00,1.23625,1.23665,1.2361,1.23635,182000000.0
2009-04-22 18:17:00,1.23635,1.2364,1.2361,1.23625,139800000.0
2009-04-22 18:18:00,1.23625,1.2368,1.23625,1.2368,154800000.0
2009-04-22 18:19:00,1.23685,1.23725,1.23685,1.23725,95800000.0
2009-04-22 18:20:00,1.23725,1.23725,1.237,1.23705,82800000.0
2009-04-22 18:21:00,1.23705,1.2378,1.23685,1.23775,174600000.0
2009-04-22 18:22:00,1.23775,1.23805,1.2375,1.238,237200000.0
2009-04-22 18:23:00,1.238,1.238,1.23745,1.2376,121600000.0
2009-04-22 18:24:00,1.2376,1.23785,1.2375,1.23785,56400000.0
2009-04-22 18:25:00,1.23795,1.23825,1.23755,1.238,267400000.0
2009-04-22 18:26:00,1.238,1.2384,1.23795,1.2383,154800000.0
2009-04-22 18:27:00,1.23845,1.23855,1.23795,1.23795,207999997.0
2009-04-22 18:28:00,1.238,1.23875,1.238,1.2383,384600000.0
2009-04-22 18:29:00,1.23845,1.23925,1.23815,1.2391,233800000.0
2009-04-22 18:30:00,1.2391,1.23965,1.2391,1.2396,104000000.0
2009-04-22 18:31:00,1.23965,1.23965,1.23925,1.23925,277600000.0
2009-04-22 18:32:00,1.23925,1.23925,1.23855,1.23895,258800000.0
2009-04-22 18:33:00,1.2389,1.239,1.23875,1.2389,161800000.0
2009-04-22 18:34:00,1.2388,1.239,1.2387,1.2387,259200000.0
2009-04-22 18:35:00,1.2387,1.23915,1.2387,1.23915,273400000.0
2009-04-22 18:36:00,1.23915,1.23955,1.23915,1.2392,223000000.0
2009-04-22 18:37:00,1.23915,1.23915,1.23875,1.23875,116600000.0
2009-04-22 18:38:00,1.2388,1.2388,1.23865,1.2387,107200000.0
2009-04-22 18:39:00,1.2387,1.2387,1.23835,1.23835,138800000.0
2009-04-22 18:40:00,1.23835,1.2385,1.2381,1.2384,488600000.0
2009-04-22 18:41:00,1.2384,1.2391,1.2381,1.2391,102000000.0
2009-04-22 18:42:00,1.2391,1.2396,1.23905,1.2394,260800000.0
2009-04-22 18:43:00,1.2395,1.2396,1.23935,1.2394,134200000.0
2009-04-22 18:44:00,1.2394,1.2396,1.2393,1.23955,178200000.0
2009-04-22 18:45:00,1.2397,1.2405,1.2394,1.24045,343300000.0
2009-04-22 18:46:00,1.24055,1.2412,1.24045,1.24075,273300000.0
2009-04-22 18:47:00,1.2408,1.2414,1.24075,1.2413,197400000.0
2009-04-22 18:48:00,1.24125,1.24135,1.2409,1.241,267200000.0
2009-04-22 18:49:00,1.241,1.24115,1.2404,1.2407,216000000.0
2009-04-22 18:50:00,1.2407,1.2407,1.24045,1.2406,71000000.0
2009-04-22 18:51:00,1.2406,1.2406,1.24045,1.2405,84000000.0
2009-04-22 18:52:00,1.24045,1.2405,1.2402,1.24035,202800000.0
2009-04-22 18:53:00,1.24045,1.2408,1.24015,1.24035,177800000.0
2009-04-22 18:54:00,1.2404,1.2405,1.23955,1.23965,149200000.0
2009-04-22 18:55:00,1.23965,1.2397,1.2391,1.23915,192800000.0
2009-04-22 18:56:00,1.23915,1.2393,1.2391,1.2391,68400000.0
2009-04-22 18:57:00,1.2393,1.2394,1.239,1.23925,239200000.0
2009-04-22 18:58:00,1.23925,1.2393,1.23895,1.23895,381400000.0
2009-04-22 18:59:00,1.23895,1.2397,1.23855,1.2397,287200000.0
2009-04-22 19:00:00,1.23965,1.24005,1.23955,1.23965,238200001.0
2009-04-22 19:01:00,1.23965,1.23965,1.239,1.23905,224800000.0
2009-04-22 19:02:00,1.23905,1.23935,1.23905,1.23925,312600000.0
2009-04-22 19:03:00,1.2394,1.24005,1.23935,1.24005,320999999.0
2009-04-22 19:04:00,1.24005,1.24005,1.23935,1.23935,45800000.0
2009-04-22 19:05:00,1.23945,1.2396,1.2393,1.2394,113200000.0
2009-04-22 19:06:00,1.23935,1.23935,1.23905,1.2391,85600000.0
2009-04-22 19:07:00,1.23905,1.2391,1.2384,1.2386,175200000.0
2009-04-22 19:08:00,1.2387,1.23925,1.2387,1.23925,138800000.0
2009-04-22 19:09:00,1.2392,1.2392,1.2387,1.2389,90200000.0
2009-04-22 19:10:00,1.2389,1.2392,1.2388,1.2392,144600000.0
2009-04-22 19:11:00,1.2392,1.24005,1.2392,1.24005,226800000.0
2009-04-22 19:12:00,1.24005,1.24005,1.2387,1.23885,146600000.0
2009-04-22 19:13:00,1.23885,1.23945,1.23885,1.23935,165400000.0
2009-04-22 19:14:00,1.2393,1.2394,1.23915,1.23915,178200000.0
2009-04-22 19:15:00,1.23915,1.23935,1.23915,1.23935,74000000.0
2009-04-22 19:16:00,1.23955,1.2396,1.23875,1.23955,240200000.0
2009-04-22 19:17:00,1.23955,1.2396,1.23925,1.2393,133200000.0
2009-04-22 19:18:00,1.2393,1.2395,1.239,1.2391,72600000.0
2009-04-22 19:19:00,1.2391,1.23945,1.2389,1.23945,100600000.0
2009-04-22 19:20:00,1.23945,1.23945,1.23895,1.23895,56000000.0
2009-04-22 19:21:00,1.239,1.2391,1.23875,1.2388,140800000.0
2009-04-22 19:22:00,1.2388,1.2388,1.23845,1.23855,128000000.0
2009-04-22 19:23:00,1.2385,1.23855,1.2383,1.2384,150000000.0
2009-04-22 19:24:00,1.2385,1.2386,1.2384,1.23845,66600000.0
2009-04-22 19:25:00,1.23845,1.23855,1.23845,1.23855,211000000.0
2009-04-22 19:26:00,1.23855,1.23855,1.23775,1.23825,135400000.0
2009-04-22 19:27:00,1.23815,1.2382,1.2371,1.23715,71200000.0
2009-04-22 19:28:00,1.23715,1.2377,1.23705,1.23765,161000000.0
2009-04-22 19:29:00,1.2377,1.2377,1.2373,1.2376,124800000.0
2009-04-22 19:30:00,1.23755,1.2379,1.23735,1.2379,137600000.0
2009-04-22 19:31:00,1.2379,1.2379,1.23745,1.23745,45400000.0
2009-04-22 19:32:00,1.23745,1.2385,1.23745,1.2385,135200000.0
2009-04-22 19:33:00,1.2385,1.2385,1.2375,1.2375,75200000.0
2009-04-22 19:34:00,1.2375,1.2376,1.2371,1.2371,80200000.0
2009-04-22 19:35:00,1.2371,1.2371,1.23615,1.23615,163000000.0
2009-04-22 19:36:00,1.23615,1.23695,1.2361,1.2365,182400000.0
2009-04-22 19:37:00,1.2365,1.2366,1.2362,1.2362,92400000.0
2009-04-22 19:38:00,1.2363,1.2364,1.23565,1.2358,261400000.0
2009-04-22 19:39:00,1.2358,1.23595,1.23535,1.23575,318400000.0
2009-04-22 19:40:00,1.23575,1.23575,1.23555,1.2356,156400000.0
2009-04-22 19:41:00,1.2356,1.23635,1.2356,1.23605,217000000.0
2009-04-22 19:42:00,1.236,1.23665,1.236,1.23665,295400000.0
2009-04-22 19:43:00,1.23665,1.2367,1.23635,1.23665,112600000.0
2009-04-22 19:44:00,1.23665,1.23695,1.2363,1.23695,198200000.0
2009-04-22 19:45:00,1.237,1.2373,1.23695,1.23725,178600000.0
2009-04-22 19:46:00,1.2371,1.2371,1.23695,1.237,94000000.0
2009-04-22 19:47:00,1.237,1.237,1.2365,1.2369,144400000.0
2009-04-22 19:48:00,1.23695,1.23695,1.23665,1.2367,129800000.0
2009-04-22 19:49:00,1.23675,1.23695,1.23675,1.23695,39600000.0
2009-04-22 19:50:00,1.23695,1.23695,1.23655,1.23655,80000000.0
2009-04-22 19:51:00,1.23655,1.2368,1.23625,1.23665,266000000.0
2009-04-22 19:52:00,1.23675,1.2369,1.2367,1.2367,158000000.0
2009-04-22 19:53:00,1.2367,1.23735,1.2367,1.23735,228800000.0
2009-04-22 19:54:00,1.23735,1.2381,1.23725,1.2381,163600000.0
2009-04-22 19:55:00,1.2381,1.23835,1.238,1.23825,243400000.0
2009-04-22 19:56:00,1.23815,1.23875,1.23795,1.2383,235600000.0
2009-04-22 19:57:00,1.2383,1.2389,1.2383,1.23875,144400000.0
2009-04-22 19:58:00,1.23875,1.23875,1.23875,1.23875,56800000.0
2009-04-22 19:59:00,1.23875,1.23905,1.23875,1.23905,262000000.0
2009-04-22 20:00:00,1.23905,1.23925,1.23885,1.23905,409800000.0
2009-04-22 20:01:00,1.23905,1.23905,1.23855,1.23885,217800000.0
2009-04-22 20:02:00,1.23885,1.2389,1.2388,1.2388,130200000.0
2009-04-22 20:03:00,1.23867,1.23868,1.23847,1.23862,24400000.0
2009-04-22 20:04:00,1.23885,1.23885,1.23885,1.23885,20200000.0
2009-04-22 20:05:00,1.23885,1.23895,1.23885,1.23895,71400000.0
2009-04-22 20:06:00,1.23905,1.23915,1.2389,1.23905,273200000.0
2009-04-22 20:07:00,1.23905,1.23905,1.23835,1.23855,111200000.0
2009-04-22 20:08:00,1.23855,1.23855,1.23765,1.2378,118200000.0
2009-04-22 20:09:00,1.2379,1.23825,1.2379,1.2382,144200000.0
2009-04-22 20:10:00,1.2382,1.23835,1.23805,1.2383,177600000.0
2009-04-22 20:11:00,1.2383,1.23845,1.23795,1.23825,126400000.0
2009-04-22 20:12:00,1.23825,1.23825,1.23815,1.2382,92600000.0
2009-04-22 20:13:00,1.2383,1.23835,1.23815,1.23825,40200000.0
2009-04-22 20:14:00,1.23825,1.2384,1.23785,1.23795,216300000.0
2009-04-22 20:15:00,1.2377,1.2379,1.23665,1.23715,145200000.0
2009-04-22 20:16:00,1.23725,1.23755,1.23715,1.2374,124400000.0
2009-04-22 20:17:00,1.2374,1.2381,1.2374,1.2377,227800000.0
2009-04-22 20:18:00,1.2377,1.2381,1.23755,1.23765,245600000.0
2009-04-22 20:19:00,1.23765,1.2377,1.2375,1.2376,279600000.0
2009-04-22 20:20:00,1.2372,1.2373,1.2363,1.2363,212400000.0
2009-04-22 20:21:00,1.2362,1.2362,1.23535,1.23605,239800000.0
2009-04-22 20:22:00,1.23605,1.23615,1.23595,1.23615,76400000.0
2009-04-22 20:23:00,1.2362,1.2364,1.23605,1.2362,40700000.0
2009-04-22 20:24:00,1.2363,1.2365,1.2363,1.2365,253400000.0
2009-04-22 20:25:00,1.23645,1.23645,1.23565,1.2358,106200000.0
2009-04-22 20:26:00,1.2358,1.2361,1.2358,1.23605,137800000.0
2009-04-22 20:27:00,1.23605,1.23605,1.23605,1.23605,31800000.0
2009-04-22 20:28:00,1.23605,1.2365,1.23605,1.2365,107000000.0
2009-04-22 20:29:00,1.2363,1.23635,1.23625,1.23625,126800000.0
2009-04-22 20:30:00,1.23625,1.2365,1.23555,1.23555,206800000.0
2009-04-22 20:31:00,1.2355,1.2355,1.2351,1.2352,96600000.0
2009-04-22 20:32:00,1.2352,1.2358,1.2351,1.23525,168400000.0
2009-04-22 20:33:00,1.23525,1.23555,1.2352,1.2355,62200000.0
2009-04-22 20:34:00,1.2355,1.23595,1.2354,1.2359,111000000.0
2009-04-22 20:35:00,1.23585,1.2362,1.23565,1.2361,89400000.0
2009-04-22 20:36:00,1.2361,1.2361,1.2359,1.2359,109600000.0
2009-04-22 20:37:00,1.2359,1.236,1.2359,1.23595,63600000.0
2009-04-22 20:38:00,1.2359,1.2359,1.2354,1.2354,168000000.0
2009-04-22 20:39:00,1.2354,1.2354,1.2353,1.2353,339200000.0
2009-04-22 20:40:00,1.2353,1.23535,1.2351,1.2351,152200000.0
2009-04-22 20:41:00,1.2351,1.2351,1.23505,1.23505,127000000.0
2009-04-22 20:42:00,1.235,1.23505,1.2342,1.2344,239400000.0
2009-04-22 20:43:00,1.23445,1.2348,1.2343,1.2347,200000000.0
2009-04-22 20:44:00,1.23475,1.2351,1.2346,1.2351,123000000.0
2009-04-22 20:45:00,1.2351,1.2351,1.2348,1.2349,162600000.0
2009-04-22 20:46:00,1.2349,1.23505,1.23485,1.23485,50800000.0
2009-04-22 20:47:00,1.235,1.23595,1.235,1.2357,156000000.0
2009-04-22 20:48:00,1.2357,1.2358,1.23525,1.2354,79600000.0
2009-04-22 20:49:00,1.2354,1.23545,1.23505,1.23505,108800000.0
2009-04-22 20:50:00,1.2351,1.2357,1.23505,1.23555,180400000.0
2009-04-22 20:51:00,1.23555,1.2357,1.23525,1.23535,210000000.0
2009-04-22 20:52:00,1.23535,1.23545,1.23515,1.2354,161600000.0
2009-04-22 20:53:00,1.23535,1.2354,1.2347,1.23485,213800000.0
2009-04-22 20:54:00,1.23485,1.23495,1.23445,1.23495,179400000.0
2009-04-22 20:55:00,1.23495,1.2355,1.23495,1.235,192800000.0
2009-04-22 20:56:00,1.235,1.23505,1.2349,1.23505,122000000.0
2009-04-22 20:57:00,1.23505,1.23575,1.23505,1.23575,219600000.0
2009-04-22 20:58:00,1.23575,1.2363,1.23575,1.23605,104000000.0
2009-04-22 20:59:00,1.23605,1.23605,1.23595,1.23605,115800000.0
2009-04-22 21:00:00,1.2361,1.2368,1.23605,1.23675,200199999.0
2009-04-22 21:01:00,1.23695,1.23715,1.23675,1.23675,76800000.0
2009-04-22 21:02:00,1.23675,1.23675,1.2365,1.23655,87000000.0
2009-04-22 21:03:00,1.23655,1.23665,1.2364,1.2365,113400000.0
2009-04-22 21:04:00,1.2366,1.23675,1.23655,1.2366,137400000.0
2009-04-22 21:05:00,1.2367,1.2367,1.2364,1.2364,173000000.0
2009-04-22 21:06:00,1.2365,1.2368,1.23645,1.2367,114000000.0
2009-04-22 21:07:00,1.2367,1.2368,1.2367,1.2368,63000000.0
2009-04-22 21:08:00,1.23675,1.2368,1.23585,1.23625,399400000.0
2009-04-22 21:09:00,1.2362,1.2363,1.23585,1.23625,189400000.0
2009-04-22 21:10:00,1.23625,1.23625,1.2351,1.2351,196600000.0
2009-04-22 21:11:00,1.2351,1.2352,1.2351,1.2352,43800000.0
2009-04-22 21:12:00,1.2352,1.23535,1.23475,1.2349,157400000.0
2009-04-22 21:13:00,1.2349,1.23525,1.2347,1.23505,345400000.0
2009-04-22 21:14:00,1.23505,1.2351,1.23495,1.2351,159400000.0
2009-04-22 21:15:00,1.2351,1.2354,1.2351,1.2352,61200000.0
2009-04-22 21:16:00,1.2352,1.2352,1.2352,1.2352,27400000.0
2009-04-22 21:17:00,1.2352,1.2354,1.23505,1.23535,73800000.0
2009-04-22 21:18:00,1.2354,1.23625,1.23525,1.2361,138800000.0
2009-04-22 21:19:00,1.2361,1.237,1.2361,1.23665,199400000.0
2009-04-22 21:20:00,1.23665,1.23665,1.2359,1.2362,149300000.0
2009-04-22 21:21:00,1.23625,1.2365,1.23595,1.2362,182200000.0
2009-04-22 21:22:00,1.2364,1.2374,1.2363,1.23635,305400001.0
2009-04-22 21:23:00,1.2364,1.2368,1.23635,1.23655,244000000.0
2009-04-22 21:24:00,1.23655,1.2366,1.23615,1.23655,191600000.0
2009-04-22 21:25:00,1.23655,1.23705,1.23635,1.2366,251800000.0
2009-04-22 21:26:00,1.2366,1.2369,1.2365,1.2366,289200000.0
2009-04-22 21:27:00,1.2366,1.23725,1.2366,1.2368,389299999.0
2009-04-22 21:28:00,1.2369,1.23715,1.2361,1.2362,207700000.0
2009-04-22 21:29:00,1.2362,1.2363,1.2362,1.23625,61000000.0
2009-04-22 21:30:00,1.23625,1.23715,1.23625,1.23685,172000000.0
2009-04-22 21:31:00,1.23685,1.2371,1.2368,1.23695,79000000.0
2009-04-22 21:32:00,1.237,1.237,1.2366,1.23665,54600000.0
2009-04-22 21:33:00,1.23665,1.23665,1.23645,1.2366,31200000.0
2009-04-22 21:34:00,1.2366,1.2366,1.2362,1.2363,69600000.0
2009-04-22 21:35:00,1.2363,1.2366,1.2363,1.2365,48800000.0
2009-04-22 21:36:00,1.2365,1.23705,1.23645,1.2369,57400000.0
2009-04-22 21:37:00,1.23685,1.23835,1.23685,1.23775,289200000.0
2009-04-22 21:38:00,1.23775,1.2383,1.23775,1.2383,104800000.0
2009-04-22 21:39:00,1.23835,1.2385,1.23775,1.2379,122200000.0
2009-04-22 21:40:00,1.238,1.23845,1.238,1.23835,189000000.0
2009-04-22 21:41:00,1.2384,1.2386,1.2381,1.2381,163000000.0
2009-04-22 21:42:00,1.23825,1.2388,1.2382,1.2388,328800001.0
2009-04-22 21:43:00,1.2388,1.2389,1.23865,1.23885,209800000.0
2009-04-22 21:44:00,1.23885,1.23895,1.23875,1.2389,161200000.0
2009-04-22 21:45:00,1.2389,1.239,1.2383,1.2386,131400000.0
2009-04-22 21:46:00,1.2387,1.2389,1.23825,1.2389,193800000.0
2009-04-22 21:47:00,1.2388,1.2396,1.23865,1.2395,213600000.0
2009-04-22 21:48:00,1.2395,1.2396,1.23875,1.23885,227400000.0
2009-04-22 21:49:00,1.23885,1.239,1.23855,1.23885,208000000.0
2009-04-22 21:50:00,1.23895,1.2392,1.2385,1.2392,164800000.0
2009-04-22 21:51:00,1.2392,1.2395,1.2389,1.2389,136800000.0
2009-04-22 21:52:00,1.2391,1.23945,1.23895,1.23925,73000000.0
2009-04-22 21:53:00,1.2394,1.23975,1.2394,1.2394,156600000.0
2009-04-22 21:54:00,1.23955,1.23995,1.2394,1.23945,91600000.0
2009-04-22 21:55:00,1.23955,1.2398,1.23955,1.2396,29800000.0
2009-04-22 21:56:00,1.23975,1.2399,1.2394,1.2398,75400000.0
2009-04-22 21:57:00,1.23975,1.2398,1.23945,1.23965,125000000.0
2009-04-22 21:58:00,1.2397,1.2403,1.2397,1.2403,95400000.0
2009-04-22 21:59:00,1.2403,1.2403,1.23985,1.2399,98200000.0
2009-04-22 22:00:00,1.2399,1.24,1.2397,1.23975,57800000.0
2009-04-22 22:01:00,1.2398,1.24025,1.23975,1.23975,143000000.0
2009-04-22 22:02:00,1.23975,1.2399,1.23945,1.2398,186000000.0
2009-04-22 22:03:00,1.2397,1.2401,1.23965,1.23975,104400000.0
2009-04-22 22:04:00,1.23975,1.2401,1.23965,1.2398,134200000.0
2009-04-22 22:05:00,1.2398,1.24025,1.2398,1.24015,26600000.0
2009-04-22 22:06:00,1.2399,1.2401,1.2399,1.2401,34400000.0
2009-04-22 22:07:00,1.2401,1.24035,1.2401,1.2403,75400000.0
2009-04-22 22:08:00,1.2403,1.24105,1.2401,1.2405,151600000.0
2009-04-22 22:09:00,1.2405,1.24075,1.2405,1.24075,31800000.0
2009-04-22 22:10:00,1.24075,1.24135,1.24075,1.24125,135200000.0
2009-04-22 22:11:00,1.2413,1.24135,1.24025,1.24075,83400000.0
2009-04-22 22:12:00,1.24065,1.24075,1.24005,1.2406,51800000.0
2009-04-22 22:13:00,1.24075,1.2408,1.24055,1.2407,21600000.0
2009-04-22 22:14:00,1.24065,1.2408,1.2406,1.2406,32600000.0
2009-04-22 22:15:00,1.24055,1.2406,1.24015,1.2406,22400000.0
2009-04-22 22:16:00,1.24055,1.2407,1.23985,1.2407,69800000.0
2009-04-22 22:17:00,1.2406,1.2408,1.24015,1.24015,22800000.0
2009-04-22 22:18:00,1.24025,1.24065,1.23995,1.23995,78400000.0
2009-04-22 22:19:00,1.24,1.24035,1.2398,1.24035,229000000.0
2009-04-22 22:20:00,1.24015,1.24045,1.2401,1.2401,92600000.0
2009-04-22 22:21:00,1.2402,1.24045,1.2402,1.24035,41800000.0
2009-04-22 22:22:00,1.24035,1.2405,1.24025,1.2405,35200000.0
2009-04-22 22:23:00,1.2404,1.24065,1.24025,1.2406,71200000.0
2009-04-22 22:24:00,1.24035,1.24065,1.24035,1.24065,17000000.0
2009-04-22 22:25:00,1.24035,1.24065,1.2403,1.2403,4400000.0
2009-04-22 22:26:00,1.24065,1.24065,1.24035,1.24035,6600000.0
2009-04-22 22:27:00,1.2406,1.2407,1.24015,1.2405,19600000.0
2009-04-22 22:28:00,1.2406,1.24065,1.2399,1.2404,46200000.0
2009-04-22 22:29:00,1.2401,1.2405,1.2401,1.2404,23200000.0
2009-04-22 22:30:00,1.24035,1.2405,1.23995,1.24025,79200000.0
2009-04-22 22:31:00,1.24015,1.2402,1.2393,1.24,124600000.0
2009-04-22 22:32:00,1.24,1.2402,1.23995,1.2402,48000000.0
2009-04-22 22:33:00,1.24015,1.24015,1.23975,1.24005,53800000.0
2009-04-22 22:34:00,1.24015,1.2402,1.23995,1.23995,14200000.0
2009-04-22 22:35:00,1.2399,1.2405,1.23975,1.2403,70000000.0
2009-04-22 22:36:00,1.24035,1.24045,1.2398,1.23995,52600000.0
2009-04-22 22:37:00,1.2401,1.2405,1.23985,1.24,28200000.0
2009-04-22 22:38:00,1.24,1.24015,1.24,1.2401,73200000.0
2009-04-22 22:39:00,1.2401,1.2405,1.24,1.24045,66600000.0
2009-04-22 22:40:00,1.2402,1.2407,1.24005,1.24015,92900000.0
2009-04-22 22:41:00,1.24015,1.24035,1.24005,1.24005,24800000.0
2009-04-22 22:42:00,1.24015,1.2403,1.24015,1.24015,21600000.0
2009-04-22 22:43:00,1.2403,1.24035,1.24005,1.24005,15400000.0
2009-04-22 22:44:00,1.24015,1.24035,1.24,1.2402,70400000.0
2009-04-22 22:45:00,1.2402,1.2402,1.23995,1.2401,47400000.0
2009-04-22 22:46:00,1.2401,1.2402,1.23995,1.24,34800000.0
2009-04-22 22:47:00,1.24,1.24,1.2396,1.23965,31400000.0
2009-04-22 22:48:00,1.2397,1.23975,1.23965,1.23975,8000000.0
2009-04-22 22:49:00,1.23975,1.23975,1.23915,1.2393,39200000.0
2009-04-22 22:50:00,1.23925,1.2393,1.2392,1.2393,15600000.0
2009-04-22 22:51:00,1.23925,1.2393,1.2391,1.2393,71600000.0
2009-04-22 22:52:00,1.2393,1.2394,1.23925,1.2393,10600000.0
2009-04-22 22:53:00,1.2393,1.23975,1.2393,1.23975,97800000.0
2009-04-22 22:54:00,1.2397,1.2398,1.2393,1.2393,124600000.0
2009-04-22 22:55:00,1.2393,1.2395,1.2393,1.2395,24600000.0
2009-04-22 22:56:00,1.2395,1.2395,1.2395,1.2395,8000000.0
2009-04-22 22:57:00,1.2396,1.23965,1.2396,1.23965,2000000.0
2009-04-22 22:58:00,1.23965,1.23965,1.23935,1.23955,38700000.0
2009-04-22 22:59:00,1.2396,1.2396,1.2395,1.2395,7200000.0
2009-04-22 23:00:00,1.23945,1.23961,1.23922,1.23951,16400000.0
2009-04-22 23:01:00,1.23941,1.23981,1.23941,1.23961,14200000.0
2009-04-22 23:02:00,1.2397,1.2398,1.2397,1.2397,16800000.0
2009-04-22 23:03:00,1.23974,1.23987,1.23943,1.2396,39600000.0
2009-04-22 23:04:00,1.2399,1.23995,1.23985,1.23995,7800000.0
2009-04-22 23:05:00,1.24,1.2401,1.2398,1.2398,8000000.0
2009-04-22 23:06:00,1.23985,1.24025,1.23985,1.24025,14600000.0
2009-04-22 23:07:00,1.23987,1.24002,1.2398,1.2398,29600000.0
2009-04-22 23:08:00,1.24015,1.2413,1.24015,1.2411,63200000.0
2009-04-22 23:09:00,1.24115,1.24115,1.24035,1.24075,15400000.0
2009-04-22 23:10:00,1.24075,1.24085,1.24075,1.24085,5400000.0
2009-04-22 23:11:00,1.24066,1.24066,1.24055,1.24062,53200000.0
2009-04-22 23:12:00,1.24085,1.24085,1.24085,1.24085,1800000.0
2009-04-22 23:13:00,1.24085,1.24085,1.24085,1.24085,1800000.0
2009-04-22 23:14:00,1.241,1.241,1.24075,1.2408,31200000.0
2009-04-22 23:15:00,1.24052,1.24052,1.24052,1.24052,29200000.0
2009-04-22 23:16:00,1.24067,1.24067,1.24058,1.24062,18400000.0
2009-04-22 23:17:00,1.24075,1.24085,1.24075,1.2408,18000000.0
2009-04-22 23:18:00,1.24075,1.24075,1.2407,1.24075,7200000.0
2009-04-22 23:19:00,1.24075,1.2408,1.24075,1.24075,10800000.0
2009-04-22 23:20:00,1.2405,1.24055,1.24037,1.2404,57600000.0
2009-04-22 23:21:00,1.24064,1.24064,1.24044,1.24062,52800000.0
2009-04-22 23:22:00,1.24052,1.24068,1.24044,1.24051,52800000.0
2009-04-22 23:23:00,1.24075,1.24075,1.2406,1.24065,15400000.0
2009-04-22 23:24:00,1.2403,1.24043,1.2403,1.24035,18600000.0
2009-04-22 23:25:00,1.24065,1.24075,1.24065,1.24075,5200000.0
2009-04-22 23:26:00,1.2407,1.2407,1.24065,1.24065,3600000.0
2009-04-22 23:27:00,1.24026,1.24035,1.24023,1.24035,22600000.0
2009-04-22 23:28:00,1.24037,1.24037,1.24033,1.24033,8800000.0
2009-04-22 23:29:00,1.24023,1.2404,1.24022,1.24022,38000000.0
2009-04-22 23:30:00,1.24021,1.24044,1.24021,1.24036,29800000.0
2009-04-22 23:31:00,1.24046,1.24048,1.24031,1.24039,20000000.0
2009-04-22 23:32:00,1.24037,1.24043,1.24022,1.2404,57200000.0
2009-04-22 23:33:00,1.24065,1.24075,1.24065,1.24075,5400000.0
2009-04-22 23:34:00,1.2406,1.2406,1.24035,1.24055,38600000.0
2009-04-22 23:35:00,1.2404,1.2407,1.2404,1.24052,32400000.0
2009-04-22 23:36:00,1.24075,1.24075,1.24075,1.24075,2200000.0
2009-04-22 23:37:00,1.24024,1.24024,1.23995,1.23995,12400000.0
2009-04-22 23:38:00,1.24075,1.24075,1.2402,1.2406,33200000.0
2009-04-22 23:39:00,1.2405,1.2405,1.2405,1.2405,1800000.0
2009-04-22 23:40:00,1.24045,1.24045,1.24005,1.2403,13800000.0
2009-04-22 23:41:00,1.2403,1.2403,1.24015,1.24015,7000000.0
2009-04-22 23:42:00,1.24015,1.24015,1.24015,1.24015,18000000.0
2009-04-22 23:43:00,1.23977,1.24,1.23963,1.23996,121400000.0
2009-04-22 23:44:00,1.23987,1.23987,1.23966,1.23972,70200000.0
2009-04-22 23:45:00,1.2401,1.2401,1.2401,1.2401,1800000.0
2009-04-22 23:46:00,1.2401,1.2401,1.2401,1.2401,10400000.0
2009-04-22 23:47:00,1.23975,1.23999,1.23971,1.23988,201800000.0
2009-04-22 23:48:00,1.23949,1.2396,1.23941,1.23951,72800000.0
2009-04-22 23:49:00,1.23985,1.23989,1.23972,1.23983,115600000.0
2009-04-22 23:50:00,1.24025,1.24025,1.24025,1.24025,1800000.0
2009-04-22 23:51:00,1.23978,1.23986,1.23972,1.23986,24000000.0
2009-04-22 23:52:00,1.24015,1.24015,1.2396,1.23965,125200000.0
2009-04-22 23:53:00,1.23965,1.23965,1.23945,1.23965,65600000.0
2009-04-22 23:54:00,1.23985,1.23985,1.23905,1.23905,42400000.0
2009-04-22 23:55:00,1.23915,1.23915,1.2391,1.2391,18400000.0
2009-04-22 23:56:00,1.2391,1.23915,1.23905,1.23915,66800000.0
2009-04-22 23:57:00,1.2391,1.2391,1.2391,1.2391,2200000.0
2009-04-22 23:58:00,1.23915,1.23915,1.23915,1.23915,2200000.0
2009-04-22 23:59:00,1.2391,1.2391,1.23865,1.23865,64000000.0
2009-04-23 00:00:00,1.23865,1.23865,1.23865,1.23865,28000000.0
2009-04-23 00:01:00,1.23865,1.2389,1.23865,1.2389,26800000.0
2009-04-23 00:02:00,1.23895,1.23895,1.23895,1.23895,7000000.0
2009-04-23 00:03:00,1.23895,1.23895,1.23865,1.23865,37800000.0
2009-04-23 00:04:00,1.23865,1.23865,1.23865,1.23865,8000000.0
2009-04-23 00:05:00,1.23865,1.23865,1.23865,1.23865,9000000.0
2009-04-23 00:06:00,1.23865,1.23865,1.23825,1.2384,102000000.0
2009-04-23 00:07:00,1.23845,1.23845,1.23825,1.2384,17400000.0
2009-04-23 00:08:00,1.23835,1.23845,1.23835,1.23845,60200000.0
2009-04-23 00:09:00,1.2384,1.23845,1.2384,1.2384,21400000.0
2009-04-23 00:10:00,1.23845,1.23845,1.2384,1.2384,12800000.0
2009-04-23 00:11:00,1.2384,1.2386,1.2384,1.2385,175000000.0
2009-04-23 00:12:00,1.2385,1.2385,1.2385,1.2385,41600000.0
2009-04-23 00:13:00,1.2385,1.2385,1.2385,1.2385,14000000.0
2009-04-23 00:14:00,1.2385,1.2385,1.2385,1.2385,14000000.0
2009-04-23 00:15:00,1.23865,1.2389,1.2384,1.2384,34600000.0
2009-04-23 00:16:00,1.2385,1.2385,1.2385,1.2385,13200000.0
2009-04-23 00:17:00,1.23855,1.23855,1.23855,1.23855,4800000.0
2009-04-23 00:18:00,1.2385,1.2385,1.2385,1.2385,13200000.0
2009-04-23 00:19:00,1.2385,1.23855,1.2385,1.23855,57600000.0
2009-04-23 00:20:00,1.23855,1.23855,1.23855,1.23855,69000000.0
2009-04-23 00:21:00,1.23855,1.23855,1.23855,1.23855,19600000.0
2009-04-23 00:22:00,1.23855,1.23855,1.23855,1.23855,14400000.0
2009-04-23 00:23:00,1.23855,1.23855,1.23855,1.23855,39200000.0
2009-04-23 00:24:00,1.23855,1.23855,1.23855,1.23855,24200000.0
2009-04-23 00:25:00,1.23855,1.23855,1.2385,1.2385,45800000.0
2009-04-23 00:26:00,1.2382,1.23844,1.23808,1.2384,64400000.0
2009-04-23 00:27:00,1.2385,1.23857,1.23844,1.23857,69600000.0
2009-04-23 00:28:00,1.23855,1.2386,1.23855,1.23855,27600000.0
2009-04-23 00:29:00,1.23865,1.23875,1.23865,1.23875,24000000.0
2009-04-23 00:30:00,1.23855,1.23864,1.23846,1.23847,33600000.0
2009-04-23 00:31:00,1.2387,1.2387,1.2387,1.2387,4800000.0
2009-04-23 00:32:00,1.2386,1.2386,1.2386,1.2386,7000000.0
2009-04-23 00:33:00,1.23853,1.23856,1.23835,1.23844,43200000.0
2009-04-23 00:34:00,1.2386,1.2386,1.2386,1.2386,28000000.0
2009-04-23 00:35:00,1.2386,1.2386,1.2386,1.2386,21000000.0
2009-04-23 00:36:00,1.23831,1.23847,1.23827,1.2383,75600000.0
2009-04-23 00:37:00,1.23837,1.23841,1.23826,1.2384,28800000.0
2009-04-23 00:38:00,1.2384,1.23843,1.23832,1.23843,34800000.0
2009-04-23 00:39:00,1.2386,1.2386,1.2386,1.2386,7000000.0
2009-04-23 00:40:00,1.2386,1.2386,1.2386,1.2386,7000000.0
2009-04-23 00:41:00,1.23841,1.23858,1.23824,1.23839,54400000.0
2009-04-23 00:42:00,1.23839,1.23852,1.23838,1.2384,64600000.0
2009-04-23 00:43:00,1.23833,1.23844,1.23802,1.23827,159600000.0
2009-04-23 00:44:00,1.2386,1.2386,1.2385,1.2385,45200000.0
2009-04-23 00:45:00,1.2385,1.2385,1.2383,1.2385,211000000.0
2009-04-23 00:46:00,1.23865,1.23865,1.2382,1.23825,182000000.0
2009-04-23 00:47:00,1.23825,1.23835,1.2382,1.23825,86000000.0
2009-04-23 00:48:00,1.2382,1.23825,1.2382,1.23825,11800000.0
2009-04-23 00:49:00,1.23825,1.23825,1.23825,1.23825,13200000.0
2009-04-23 00:50:00,1.23825,1.23825,1.23825,1.23825,6600000.0
2009-04-23 00:51:00,1.23825,1.23825,1.23825,1.23825,13200000.0
2009-04-23 00:52:00,1.2382,1.2382,1.23805,1.23805,151600000.0
2009-04-23 00:53:00,1.2382,1.23845,1.23805,1.23825,71600000.0
2009-04-23 00:54:00,1.23805,1.23855,1.23805,1.2382,252599999.0
2009-04-23 00:55:00,1.23825,1.23825,1.23815,1.23815,34000000.0
2009-04-23 00:56:00,1.2382,1.23825,1.23815,1.23815,46000000.0
2009-04-23 00:57:00,1.23815,1.23825,1.23815,1.23815,16600000.0
2009-04-23 00:58:00,1.23825,1.2384,1.2382,1.2384,97200000.0
2009-04-23 00:59:00,1.2384,1.2387,1.2384,1.2384,23200000.0
2009-04-23 01:00:00,1.2385,1.2385,1.2384,1.23845,16200000.0
2009-04-23 01:01:00,1.2384,1.23845,1.2384,1.2384,7600000.0
2009-04-23 01:02:00,1.2384,1.23845,1.2384,1.2384,12800000.0
2009-04-23 01:03:00,1.23803,1.23818,1.23801,1.23803,116000000.0
2009-04-23 01:04:00,1.2384,1.23855,1.23835,1.23835,26800000.0
2009-04-23 01:05:00,1.23845,1.23845,1.23835,1.23835,25600000.0
2009-04-23 01:06:00,1.23835,1.23845,1.23825,1.23845,42600000.0
2009-04-23 01:07:00,1.23845,1.23845,1.23825,1.23825,103000000.0
2009-04-23 01:08:00,1.2383,1.23845,1.2382,1.23825,45400000.0
2009-04-23 01:09:00,1.2384,1.2384,1.23825,1.23825,8000000.0
2009-04-23 01:10:00,1.2384,1.2384,1.23825,1.23825,18200000.0
2009-04-23 01:11:00,1.2384,1.2384,1.23825,1.23825,8000000.0
2009-04-23 01:12:00,1.23815,1.2382,1.2381,1.23818,42400000.0
2009-04-23 01:13:00,1.2384,1.23855,1.23835,1.2385,58800000.0
2009-04-23 01:14:00,1.2383,1.23845,1.23815,1.23815,30600000.0
2009-04-23 01:15:00,1.23825,1.23845,1.23815,1.23815,18400000.0
2009-04-23 01:16:00,1.23845,1.23845,1.23815,1.23815,7200000.0
2009-04-23 01:17:00,1.23825,1.23825,1.23825,1.23825,12400000.0
2009-04-23 01:18:00,1.23845,1.23845,1.23815,1.23815,14400000.0
2009-04-23 01:19:00,1.23845,1.23845,1.23815,1.23815,8800000.0
2009-04-23 01:20:00,1.23815,1.23845,1.23815,1.23845,10800000.0
2009-04-23 01:21:00,1.23815,1.23815,1.23815,1.23815,1000000.0
2009-04-23 01:22:00,1.23825,1.23845,1.23815,1.2384,18400000.0
2009-04-23 01:23:00,1.2388,1.2388,1.23835,1.23835,13200000.0
2009-04-23 01:24:00,1.23835,1.23865,1.2383,1.23865,54200000.0
2009-04-23 01:25:00,1.2386,1.2386,1.2386,1.2386,8000000.0
2009-04-23 01:26:00,1.2385,1.2385,1.23829,1.23829,10000000.0
2009-04-23 01:27:00,1.23855,1.2388,1.2385,1.2388,27600000.0
2009-04-23 01:28:00,1.23835,1.23835,1.23835,1.23835,10200000.0
2009-04-23 01:29:00,1.2385,1.23895,1.2385,1.2386,16200000.0
2009-04-23 01:30:00,1.23885,1.23895,1.23855,1.23855,18400000.0
2009-04-23 01:31:00,1.23885,1.23885,1.23855,1.23855,7800000.0
2009-04-23 01:32:00,1.23868,1.23871,1.23865,1.23865,7000000.0
2009-04-23 01:33:00,1.23865,1.23895,1.2386,1.23885,9200000.0
2009-04-23 01:34:00,1.23875,1.23875,1.23875,1.23875,9000000.0
2009-04-23 01:35:00,1.2388,1.2389,1.23875,1.23875,23800000.0
2009-04-23 01:36:00,1.2389,1.2389,1.23875,1.23875,16000000.0
2009-04-23 01:37:00,1.2389,1.23895,1.23875,1.2388,17000000.0
2009-04-23 01:38:00,1.2389,1.2389,1.23875,1.23875,8000000.0
2009-04-23 01:39:00,1.2389,1.2389,1.2389,1.2389,1000000.0
2009-04-23 01:40:00,1.2389,1.2389,1.23875,1.2389,12800000.0
2009-04-23 01:41:00,1.239,1.239,1.239,1.239,1000000.0
2009-04-23 01:42:00,1.239,1.239,1.23885,1.23885,5800000.0
2009-04-23 01:43:00,1.23885,1.23885,1.23885,1.23885,4800000.0
2009-04-23 01:44:00,1.239,1.239,1.239,1.239,1000000.0
2009-04-23 01:45:00,1.23885,1.23905,1.23885,1.23905,15600000.0
2009-04-23 01:46:00,1.239,1.23905,1.239,1.23905,11600000.0
2009-04-23 01:47:00,1.239,1.23905,1.239,1.23905,11600000.0
2009-04-23 01:48:00,1.23905,1.23905,1.239,1.239,5800000.0
2009-04-23 01:49:00,1.23861,1.23875,1.23837,1.23858,154400000.0
2009-04-23 01:50:00,1.23905,1.23905,1.239,1.239,5800000.0
2009-04-23 01:51:00,1.23905,1.23905,1.23905,1.23905,1000000.0
2009-04-23 01:52:00,1.239,1.23905,1.23885,1.23885,15800000.0
2009-04-23 01:53:00,1.23878,1.23878,1.2387,1.23878,23400000.0
2009-04-23 01:54:00,1.23885,1.23885,1.23885,1.23885,7000000.0
2009-04-23 01:55:00,1.23895,1.2392,1.23895,1.2392,19400000.0
2009-04-23 01:56:00,1.23883,1.2389,1.23883,1.23883,19800000.0
2009-04-23 01:57:00,1.239,1.239,1.239,1.239,17200000.0
2009-04-23 01:58:00,1.2393,1.2393,1.2393,1.2393,1000000.0
2009-04-23 01:59:00,1.23915,1.23915,1.23915,1.23915,4800000.0
2009-04-23 02:00:00,1.2392,1.2392,1.2391,1.23915,86400000.0
2009-04-23 02:01:00,1.23915,1.23915,1.2391,1.2391,11800000.0
2009-04-23 02:02:00,1.2391,1.2391,1.23905,1.2391,9200000.0
2009-04-23 02:03:00,1.23878,1.23879,1.23865,1.23871,23800000.0
2009-04-23 02:04:00,1.2388,1.2388,1.2388,1.2388,1000000.0
2009-04-23 02:05:00,1.2391,1.23915,1.23875,1.2388,80800000.0
2009-04-23 02:06:00,1.2388,1.2388,1.2388,1.2388,25000000.0
2009-04-23 02:07:00,1.2388,1.2388,1.2388,1.2388,39600000.0
2009-04-23 02:08:00,1.23854,1.23861,1.23848,1.23861,11800000.0
2009-04-23 02:09:00,1.2388,1.2388,1.2388,1.2388,26600000.0
2009-04-23 02:10:00,1.2388,1.2388,1.2388,1.2388,19000000.0
2009-04-23 02:11:00,1.2388,1.2388,1.2387,1.2387,34800000.0
2009-04-23 02:12:00,1.2387,1.2387,1.2387,1.2387,6600000.0
2009-04-23 02:13:00,1.2387,1.2387,1.2387,1.2387,13200000.0
2009-04-23 02:14:00,1.2387,1.2387,1.2387,1.2387,8800000.0
2009-04-23 02:15:00,1.2387,1.2387,1.2387,1.2387,2200000.0
2009-04-23 02:16:00,1.23842,1.23842,1.23822,1.23822,16400000.0
2009-04-23 02:17:00,1.2387,1.2387,1.2387,1.2387,3800000.0
2009-04-23 02:18:00,1.2387,1.2387,1.2387,1.2387,3800000.0
2009-04-23 02:19:00,1.23875,1.23875,1.2387,1.2387,5800000.0
2009-04-23 02:20:00,1.23832,1.23835,1.23832,1.23832,3000000.0
2009-04-23 02:21:00,1.2384,1.23845,1.23832,1.23838,20000000.0
2009-04-23 02:22:00,1.2387,1.2387,1.2387,1.2387,2200000.0
2009-04-23 02:23:00,1.23875,1.23875,1.2387,1.2387,3200000.0
2009-04-23 02:24:00,1.23875,1.23875,1.2387,1.2387,3200000.0
2009-04-23 02:25:00,1.23875,1.23875,1.2387,1.2387,3200000.0
2009-04-23 02:26:00,1.23875,1.2388,1.2387,1.2388,30600000.0
2009-04-23 02:27:00,1.23885,1.23965,1.2388,1.2396,240000000.0
2009-04-23 02:28:00,1.23955,1.2398,1.2391,1.2391,49600000.0
2009-04-23 02:29:00,1.23924,1.23949,1.23914,1.23923,33800000.0
2009-04-23 02:30:00,1.23925,1.23925,1.23905,1.23925,61800000.0
2009-04-23 02:31:00,1.23935,1.2395,1.23895,1.23945,69200000.0
2009-04-23 02:32:00,1.2392,1.23945,1.2392,1.2393,24600000.0
2009-04-23 02:33:00,1.2393,1.23935,1.23895,1.23925,53999999.0
2009-04-23 02:34:00,1.23895,1.23895,1.23895,1.23895,19400000.0
2009-04-23 02:35:00,1.23905,1.23905,1.23905,1.23905,11400000.0
2009-04-23 02:36:00,1.23925,1.23935,1.23925,1.2393,23200000.0
2009-04-23 02:37:00,1.2393,1.23935,1.2393,1.2393,18400000.0
2009-04-23 02:38:00,1.2393,1.23935,1.2393,1.23935,14000000.0
2009-04-23 02:39:00,1.23895,1.23925,1.23895,1.23895,40000000.0
2009-04-23 02:40:00,1.23915,1.2393,1.2389,1.2389,18200000.0
2009-04-23 02:41:00,1.23925,1.2394,1.2388,1.23895,41600000.0
2009-04-23 02:42:00,1.2392,1.23945,1.2391,1.2391,10600000.0
2009-04-23 02:43:00,1.23945,1.23955,1.23945,1.2395,29400000.0
2009-04-23 02:44:00,1.23955,1.23955,1.2395,1.23955,9200000.0
2009-04-23 02:45:00,1.23955,1.23965,1.23945,1.23965,14200000.0
2009-04-23 02:46:00,1.23945,1.23975,1.2394,1.2394,5400000.0
2009-04-23 02:47:00,1.2396,1.2396,1.23945,1.23945,6400000.0
2009-04-23 02:48:00,1.2396,1.2396,1.23945,1.23945,3200000.0
2009-04-23 02:49:00,1.2395,1.23965,1.23945,1.23945,9200000.0
2009-04-23 02:50:00,1.2395,1.23975,1.23945,1.2396,53600000.0
2009-04-23 02:51:00,1.23945,1.2396,1.23945,1.23945,16000000.0
2009-04-23 02:52:00,1.2396,1.2396,1.23945,1.23945,24000000.0
2009-04-23 02:53:00,1.2395,1.23995,1.2395,1.23995,142200000.0
2009-04-23 02:54:00,1.24,1.2402,1.23995,1.23995,159000000.0
2009-04-23 02:55:00,1.23995,1.23995,1.23955,1.23965,63600000.0
2009-04-23 02:56:00,1.2396,1.23995,1.2396,1.23985,20600000.0
2009-04-23 02:57:00,1.23995,1.24,1.2396,1.2396,30400000.0
2009-04-23 02:58:00,1.23985,1.23995,1.23955,1.23985,37400000.0
2009-04-23 02:59:00,1.2395,1.23995,1.2395,1.23995,19000000.0
2009-04-23 03:00:00,1.2401,1.24025,1.23965,1.23965,25000000.0
2009-04-23 03:01:00,1.2401,1.24075,1.2401,1.24075,181800000.0
2009-04-23 03:02:00,1.24016,1.24067,1.24012,1.24033,30000000.0
2009-04-23 03:03:00,1.24075,1.24075,1.2405,1.24055,14200000.0
2009-04-23 03:04:00,1.24035,1.24065,1.24015,1.2405,40600000.0
2009-04-23 03:05:00,1.2406,1.24075,1.2406,1.24075,11200000.0
2009-04-23 03:06:00,1.24055,1.24065,1.2405,1.24065,29000000.0
2009-04-23 03:07:00,1.24075,1.24075,1.2402,1.2402,18200000.0
2009-04-23 03:08:00,1.24045,1.24045,1.24045,1.24045,2400000.0
2009-04-23 03:09:00,1.2407,1.2407,1.2403,1.24035,26600000.0
2009-04-23 03:10:00,1.24045,1.24055,1.24045,1.2405,9600000.0
2009-04-23 03:11:00,1.24055,1.24075,1.2405,1.2405,17800000.0
2009-04-23 03:12:00,1.24055,1.24075,1.24035,1.24055,36000000.0
2009-04-23 03:13:00,1.24055,1.24075,1.2405,1.24055,51800000.0
2009-04-23 03:14:00,1.2405,1.241,1.2405,1.241,63400000.0
2009-04-23 03:15:00,1.241,1.2412,1.24095,1.241,85000000.0
2009-04-23 03:16:00,1.241,1.241,1.241,1.241,22800000.0
2009-04-23 03:17:00,1.24091,1.24092,1.24085,1.24085,9400000.0
2009-04-23 03:18:00,1.241,1.241,1.24095,1.24095,30400000.0
2009-04-23 03:19:00,1.24075,1.24107,1.24073,1.24085,59800000.0
2009-04-23 03:20:00,1.24095,1.24095,1.2408,1.24085,20400000.0
2009-04-23 03:21:00,1.24075,1.24105,1.23945,1.2404,141000000.0
2009-04-23 03:22:00,1.2404,1.2407,1.23975,1.2406,50900000.0
2009-04-23 03:23:00,1.2406,1.2408,1.24045,1.2407,55600000.0
2009-04-23 03:24:00,1.2407,1.24085,1.24035,1.2407,57200000.0
2009-04-23 03:25:00,1.2407,1.24085,1.2406,1.2406,5600000.0
2009-04-23 03:26:00,1.24027,1.24054,1.24011,1.24025,21800000.0
2009-04-23 03:27:00,1.2408,1.2408,1.2408,1.2408,2200000.0
2009-04-23 03:28:00,1.241,1.24145,1.24065,1.2412,34400000.0
2009-04-23 03:29:00,1.24102,1.24103,1.24057,1.24103,25600000.0
2009-04-23 03:30:00,1.2413,1.2413,1.2412,1.24125,83200000.0
2009-04-23 03:31:00,1.24135,1.24135,1.24045,1.24125,50600000.0
2009-04-23 03:32:00,1.24125,1.24125,1.24005,1.2406,29400000.0
2009-04-23 03:33:00,1.24075,1.24105,1.2402,1.24045,41200000.0
2009-04-23 03:34:00,1.2407,1.24135,1.24065,1.24125,38800000.0
2009-04-23 03:35:00,1.24125,1.24125,1.241,1.2412,13600000.0
2009-04-23 03:36:00,1.24125,1.24125,1.2406,1.2409,30400000.0
2009-04-23 03:37:00,1.24095,1.24095,1.2405,1.2409,20600000.0
2009-04-23 03:38:00,1.2407,1.24095,1.2407,1.24075,15600000.0
2009-04-23 03:39:00,1.2409,1.24095,1.2399,1.24045,152000000.0
2009-04-23 03:40:00,1.24005,1.24045,1.24,1.24,48200001.0
2009-04-23 03:41:00,1.24035,1.24045,1.24,1.24025,38200001.0
2009-04-23 03:42:00,1.2404,1.2407,1.24025,1.24045,40800000.0
2009-04-23 03:43:00,1.24045,1.2408,1.24025,1.2404,150600000.0
2009-04-23 03:44:00,1.24025,1.2404,1.24025,1.2403,84000000.0
2009-04-23 03:45:00,1.24045,1.24045,1.24025,1.24025,76000000.0
2009-04-23 03:46:00,1.2404,1.2405,1.2404,1.2405,24000000.0
2009-04-23 03:47:00,1.24049,1.24049,1.24023,1.24044,24600000.0
2009-04-23 03:48:00,1.24055,1.24055,1.2405,1.24055,9800000.0
2009-04-23 03:49:00,1.24035,1.24055,1.24035,1.24055,6000000.0
2009-04-23 03:50:00,1.24015,1.24045,1.24015,1.24045,10600000.0
2009-04-23 03:51:00,1.24045,1.24055,1.24005,1.24045,27800000.0
2009-04-23 03:52:00,1.24045,1.24055,1.24045,1.2405,30200000.0
2009-04-23 03:53:00,1.24055,1.24085,1.2405,1.24085,19800000.0
2009-04-23 03:54:00,1.24085,1.24085,1.2405,1.2407,12200000.0
2009-04-23 03:55:00,1.24075,1.24075,1.2404,1.24075,17400000.0
2009-04-23 03:56:00,1.24065,1.24075,1.24065,1.24065,11600000.0
2009-04-23 03:57:00,1.24075,1.2408,1.2405,1.2408,79200000.0
2009-04-23 03:58:00,1.2408,1.2408,1.2408,1.2408,11000000.0
2009-04-23 03:59:00,1.2408,1.2408,1.2402,1.24045,110400000.0
2009-04-23 04:00:00,1.24045,1.24055,1.2404,1.24045,4000000.0
2009-04-23 04:01:00,1.2401,1.24055,1.2401,1.2405,13000000.0
2009-04-23 04:02:00,1.2405,1.24055,1.2402,1.24045,10600000.0
2009-04-23 04:03:00,1.24055,1.24055,1.2401,1.2401,15200000.0
2009-04-23 04:04:00,1.24045,1.24055,1.2401,1.2402,12400000.0
2009-04-23 04:05:00,1.24045,1.24055,1.24045,1.24055,6000000.0
2009-04-23 04:06:00,1.24055,1.24055,1.23985,1.23985,25600000.0
2009-04-23 04:07:00,1.24,1.2404,1.23985,1.23985,36600000.0
2009-04-23 04:08:00,1.24015,1.24045,1.24,1.24,7200000.0
2009-04-23 04:09:00,1.24035,1.24045,1.2399,1.24025,27200000.0
2009-04-23 04:10:00,1.2399,1.2401,1.2399,1.2401,54200000.0
2009-04-23 04:11:00,1.23995,1.24,1.23995,1.24,35000000.0
2009-04-23 04:12:00,1.24,1.24,1.23975,1.2399,40600000.0
2009-04-23 04:13:00,1.2399,1.2399,1.2399,1.2399,3800000.0
2009-04-23 04:14:00,1.23966,1.23966,1.23911,1.23962,139000000.0
2009-04-23 04:15:00,1.24005,1.24005,1.24005,1.24005,2000000.0
2009-04-23 04:16:00,1.24015,1.24075,1.24015,1.24055,29400000.0
2009-04-23 04:17:00,1.2406,1.24075,1.2402,1.2402,58000000.0
2009-04-23 04:18:00,1.2404,1.2404,1.2401,1.2401,14600000.0
2009-04-23 04:19:00,1.24035,1.24065,1.2402,1.24045,19600000.0
2009-04-23 04:20:00,1.2405,1.2406,1.2405,1.2406,27200000.0
2009-04-23 04:21:00,1.2406,1.2406,1.2402,1.2402,16400000.0
2009-04-23 04:22:00,1.24025,1.24055,1.2402,1.24045,21600000.0
2009-04-23 04:23:00,1.24045,1.24055,1.24045,1.24045,13000000.0
2009-04-23 04:24:00,1.24055,1.24055,1.2404,1.24045,71600000.0
2009-04-23 04:25:00,1.24045,1.2408,1.2403,1.2404,34200000.0
2009-04-23 04:26:00,1.24045,1.24075,1.2404,1.24075,22200000.0
2009-04-23 04:27:00,1.2404,1.24075,1.24,1.24035,22600000.0
2009-04-23 04:28:00,1.24045,1.24055,1.24045,1.24055,4000000.0
2009-04-23 04:29:00,1.24055,1.24055,1.24055,1.24055,2000000.0
2009-04-23 04:30:00,1.23985,1.24055,1.23985,1.24055,14600000.0
2009-04-23 04:31:00,1.2402,1.2403,1.2402,1.2403,6400000.0
2009-04-23 04:32:00,1.23998,1.24013,1.23996,1.24013,16000000.0
2009-04-23 04:33:00,1.24025,1.24025,1.24015,1.24015,5200000.0
2009-04-23 04:34:00,1.2402,1.24055,1.2402,1.24055,8400000.0
2009-04-23 04:35:00,1.24055,1.24055,1.24055,1.24055,7000000.0
2009-04-23 04:36:00,1.24055,1.24055,1.2402,1.2402,15000000.0
2009-04-23 04:37:00,1.24045,1.24075,1.2402,1.24075,22400000.0
2009-04-23 04:38:00,1.24075,1.24075,1.2403,1.24065,12800000.0
2009-04-23 04:39:00,1.24075,1.24075,1.2402,1.24065,39800000.0
2009-04-23 04:40:00,1.24075,1.24075,1.2405,1.24055,10000000.0
2009-04-23 04:41:00,1.24045,1.24055,1.24,1.24,49000000.0
2009-04-23 04:42:00,1.2404,1.24045,1.24,1.24,10600000.0
2009-04-23 04:43:00,1.2404,1.24055,1.2404,1.24055,3000000.0
2009-04-23 04:44:00,1.24065,1.24075,1.23995,1.24005,23400000.0
2009-04-23 04:45:00,1.24035,1.24055,1.23995,1.23995,12600000.0
2009-04-23 04:46:00,1.2404,1.2404,1.2404,1.2404,1000000.0
2009-04-23 04:47:00,1.24045,1.24045,1.24,1.24,20200000.0
2009-04-23 04:48:00,1.23987,1.24008,1.2397,1.23989,70200000.0
2009-04-23 04:49:00,1.24035,1.24045,1.24,1.24015,16600000.0
2009-04-23 04:50:00,1.2401,1.2401,1.2401,1.2401,8600000.0
2009-04-23 04:51:00,1.2404,1.24055,1.2401,1.2401,11400000.0
2009-04-23 04:52:00,1.24045,1.24055,1.24,1.2404,27200000.0
2009-04-23 04:53:00,1.24015,1.24075,1.24,1.24015,52600000.0
2009-04-23 04:54:00,1.24025,1.24025,1.24005,1.24005,7800000.0
2009-04-23 04:55:00,1.24005,1.24005,1.24005,1.24005,8000000.0
2009-04-23 04:56:00,1.24,1.24105,1.24,1.24105,123400000.0
2009-04-23 04:57:00,1.24105,1.24105,1.24105,1.24105,4800000.0
2009-04-23 04:58:00,1.24083,1.24089,1.24075,1.24075,12400000.0
2009-04-23 04:59:00,1.241,1.241,1.2409,1.2409,13400000.0
2009-04-23 05:00:00,1.2409,1.2409,1.2409,1.2409,17200000.0
2009-04-23 05:01:00,1.2409,1.2409,1.2409,1.2409,7000000.0
2009-04-23 05:02:00,1.24085,1.24085,1.24085,1.24085,5400000.0
2009-04-23 05:03:00,1.24105,1.24105,1.2409,1.2409,3600000.0
2009-04-23 05:04:00,1.24095,1.24095,1.2409,1.24095,28000000.0
2009-04-23 05:05:00,1.2409,1.2409,1.2409,1.2409,8600000.0
2009-04-23 05:06:00,1.2408,1.24115,1.24064,1.24087,212500000.0
2009-04-23 05:07:00,1.24084,1.2411,1.24071,1.24088,108300000.0
2009-04-23 05:08:00,1.2409,1.2409,1.2409,1.2409,31600000.0
2009-04-23 05:09:00,1.2409,1.2409,1.2409,1.2409,37000000.0
2009-04-23 05:10:00,1.2409,1.2409,1.2409,1.2409,34400000.0
2009-04-23 05:11:00,1.2409,1.2409,1.2409,1.2409,7000000.0
2009-04-23 05:12:00,1.24105,1.2411,1.24095,1.24095,45000000.0
2009-04-23 05:13:00,1.2409,1.24135,1.2409,1.24135,23600000.0
2009-04-23 05:14:00,1.24135,1.24135,1.2408,1.2408,3800000.0
2009-04-23 05:15:00,1.2409,1.2409,1.2409,1.2409,20800000.0
2009-04-23 05:16:00,1.2409,1.2409,1.2409,1.2409,19200000.0
2009-04-23 05:17:00,1.24063,1.24088,1.24059,1.24062,91200000.0
2009-04-23 05:18:00,1.24095,1.24095,1.2409,1.2409,13200000.0
2009-04-23 05:19:00,1.241,1.24115,1.24095,1.241,61800000.0
2009-04-23 05:20:00,1.241,1.241,1.241,1.241,40400000.0
2009-04-23 05:21:00,1.24105,1.24105,1.24105,1.24105,1000000.0
2009-04-23 05:22:00,1.241,1.2412,1.241,1.2412,88000000.0
2009-04-23 05:23:00,1.24095,1.24112,1.24092,1.24096,188000000.0
2009-04-23 05:24:00,1.24087,1.24087,1.24065,1.24067,107800000.0
2009-04-23 05:25:00,1.2412,1.2412,1.2412,1.2412,11800000.0
2009-04-23 05:26:00,1.2412,1.2412,1.2402,1.24045,74000000.0
2009-04-23 05:27:00,1.24045,1.24045,1.24045,1.24045,3000000.0
2009-04-23 05:28:00,1.24045,1.24045,1.24045,1.24045,2000000.0
2009-04-23 05:29:00,1.24024,1.24033,1.24019,1.24033,15200000.0
2009-04-23 05:30:00,1.24045,1.24055,1.24045,1.24055,8000000.0
2009-04-23 05:31:00,1.24055,1.24055,1.24045,1.2405,16200000.0
2009-04-23 05:32:00,1.2405,1.24055,1.2405,1.24055,10600000.0
2009-04-23 05:33:00,1.2405,1.24055,1.2405,1.2405,5400000.0
2009-04-23 05:34:00,1.24033,1.2404,1.24013,1.24013,58800000.0
2009-04-23 05:35:00,1.24055,1.24065,1.2404,1.2404,9600000.0
2009-04-23 05:36:00,1.2405,1.2405,1.24005,1.24005,6400000.0
2009-04-23 05:37:00,1.24025,1.2404,1.24,1.24015,25000000.0
2009-04-23 05:38:00,1.24035,1.24045,1.24,1.2401,42000000.0
2009-04-23 05:39:00,1.24035,1.24045,1.24,1.24,16600000.0
2009-04-23 05:40:00,1.24035,1.2413,1.24,1.2412,193200000.0
2009-04-23 05:41:00,1.2412,1.24135,1.24045,1.2408,43000000.0
2009-04-23 05:42:00,1.2408,1.2408,1.2408,1.2408,9600000.0
2009-04-23 05:43:00,1.2408,1.2408,1.2408,1.2408,13400000.0
2009-04-23 05:44:00,1.2408,1.2408,1.2404,1.24065,20200000.0
2009-04-23 05:45:00,1.2404,1.24065,1.2404,1.24065,9600000.0
2009-04-23 05:46:00,1.2404,1.2407,1.2404,1.2405,16400000.0
2009-04-23 05:47:00,1.24055,1.24055,1.2405,1.24055,10600000.0
2009-04-23 05:48:00,1.2405,1.2405,1.2405,1.2405,7600000.0
2009-04-23 05:49:00,1.24055,1.2406,1.2405,1.2405,8600000.0
2009-04-23 05:50:00,1.2407,1.24085,1.24045,1.24055,30200000.0
2009-04-23 05:51:00,1.2405,1.2405,1.2405,1.2405,6600000.0
2009-04-23 05:52:00,1.24055,1.24055,1.2405,1.2405,3200000.0
2009-04-23 05:53:00,1.24037,1.24037,1.24005,1.24022,96800000.0
2009-04-23 05:54:00,1.2405,1.24055,1.2405,1.2405,8600000.0
2009-04-23 05:55:00,1.24055,1.24055,1.2405,1.2405,9600000.0
2009-04-23 05:56:00,1.24055,1.24055,1.24,1.24,38600000.0
2009-04-23 05:57:00,1.2402,1.2402,1.2397,1.23985,35600000.0
2009-04-23 05:58:00,1.23985,1.23985,1.2397,1.2397,7600000.0
2009-04-23 05:59:00,1.2397,1.2398,1.23965,1.23965,8600000.0
2009-04-23 06:00:00,1.2397,1.2397,1.2397,1.2397,23200000.0
2009-04-23 06:01:00,1.2397,1.2397,1.2397,1.2397,3800000.0
2009-04-23 06:02:00,1.2397,1.23985,1.23965,1.23985,27200000.0
2009-04-23 06:03:00,1.2397,1.2397,1.2397,1.2397,3800000.0
2009-04-23 06:04:00,1.23963,1.23963,1.23937,1.23937,142600000.0
2009-04-23 06:05:00,1.23928,1.2396,1.23924,1.23958,125200000.0
2009-04-23 06:06:00,1.23975,1.23975,1.23952,1.23957,200600000.0
2009-04-23 06:07:00,1.2397,1.2397,1.2397,1.2397,2200000.0
2009-04-23 06:08:00,1.2399,1.24,1.2395,1.23965,21400000.0
2009-04-23 06:09:00,1.23965,1.23965,1.2396,1.2396,14400000.0
2009-04-23 06:10:00,1.23955,1.2397,1.23955,1.23955,9600000.0
2009-04-23 06:11:00,1.23975,1.23995,1.23935,1.23935,65000000.0
2009-04-23 06:12:00,1.23955,1.2397,1.2393,1.2393,12400000.0
2009-04-23 06:13:00,1.2394,1.2394,1.2394,1.2394,7600000.0
2009-04-23 06:14:00,1.23943,1.23943,1.23915,1.2393,153000000.0
2009-04-23 06:15:00,1.23916,1.23941,1.23915,1.23941,473800000.0
2009-04-23 06:16:00,1.23949,1.23958,1.2393,1.23949,307200000.0
2009-04-23 06:17:00,1.23917,1.23943,1.23917,1.23926,244600000.0
2009-04-23 06:18:00,1.23952,1.23958,1.23942,1.2395,141000000.0
2009-04-23 06:19:00,1.23952,1.23956,1.23924,1.23956,217000000.0
2009-04-23 06:20:00,1.2394,1.2394,1.2394,1.2394,3800000.0
2009-04-23 06:21:00,1.2394,1.2394,1.2394,1.2394,3800000.0
2009-04-23 06:22:00,1.23955,1.23957,1.23936,1.23957,63200000.0
2009-04-23 06:23:00,1.23955,1.23955,1.23922,1.23931,191600000.0
2009-04-23 06:24:00,1.2394,1.23965,1.23936,1.23956,257000000.0
2009-04-23 06:25:00,1.2394,1.2394,1.2394,1.2394,25000000.0
2009-04-23 06:26:00,1.2394,1.2394,1.23885,1.2389,36000000.0
2009-04-23 06:27:00,1.23905,1.2392,1.23905,1.2392,44800000.0
2009-04-23 06:28:00,1.2392,1.23945,1.2392,1.23945,22200000.0
2009-04-23 06:29:00,1.2395,1.2395,1.2394,1.2394,17400000.0
2009-04-23 06:30:00,1.2394,1.2394,1.2392,1.2392,33000000.0
2009-04-23 06:31:00,1.2392,1.23935,1.2392,1.23935,17800000.0
2009-04-23 06:32:00,1.23935,1.23935,1.23925,1.23925,13200000.0
2009-04-23 06:33:00,1.23925,1.23925,1.2392,1.2392,28600000.0
2009-04-23 06:34:00,1.2392,1.2392,1.2391,1.2391,11000000.0
2009-04-23 06:35:00,1.239,1.239,1.239,1.239,11800000.0
2009-04-23 06:36:00,1.239,1.239,1.239,1.239,3800000.0
2009-04-23 06:37:00,1.23898,1.23902,1.23874,1.23886,441000000.0
2009-04-23 06:38:00,1.23882,1.23922,1.23882,1.23912,205399999.0
2009-04-23 06:39:00,1.239,1.239,1.239,1.239,2200000.0
2009-04-23 06:40:00,1.239,1.239,1.239,1.239,2200000.0
2009-04-23 06:41:00,1.23905,1.23905,1.23905,1.23905,1800000.0
2009-04-23 06:42:00,1.239,1.23905,1.239,1.23905,5200000.0
2009-04-23 06:43:00,1.239,1.2393,1.239,1.2391,23800000.0
2009-04-23 06:44:00,1.2392,1.2392,1.239,1.239,3600000.0
2009-04-23 06:45:00,1.239,1.2393,1.23895,1.23895,31200000.0
2009-04-23 06:46:00,1.239,1.239,1.239,1.239,3800000.0
2009-04-23 06:47:00,1.23913,1.23915,1.23898,1.23908,139999998.0
2009-04-23 06:48:00,1.239,1.239,1.239,1.239,11800000.0
2009-04-23 06:49:00,1.239,1.239,1.239,1.239,59000000.0
2009-04-23 06:50:00,1.239,1.2391,1.239,1.23905,169800000.0
2009-04-23 06:51:00,1.23905,1.23905,1.239,1.239,41800000.0
2009-04-23 06:52:00,1.23925,1.23925,1.2389,1.2389,5800000.0
2009-04-23 06:53:00,1.239,1.239,1.239,1.239,11400000.0
2009-04-23 06:54:00,1.23888,1.23912,1.23887,1.239,96000000.0
2009-04-23 06:55:00,1.239,1.23905,1.239,1.23905,5600000.0
2009-04-23 06:56:00,1.239,1.239,1.239,1.239,2200000.0
2009-04-23 06:57:00,1.239,1.239,1.239,1.239,4400000.0
2009-04-23 06:58:00,1.239,1.239,1.239,1.239,7600000.0
2009-04-23 06:59:00,1.239,1.23905,1.239,1.23905,9600000.0
2009-04-23 07:00:00,1.239,1.23905,1.239,1.23905,45400000.0
2009-04-23 07:01:00,1.23905,1.23905,1.239,1.239,13200000.0
2009-04-23 07:02:00,1.239,1.2392,1.239,1.23905,48000000.0
2009-04-23 07:03:00,1.23905,1.23905,1.239,1.239,13200000.0
2009-04-23 07:04:00,1.239,1.239,1.2384,1.2385,53200000.0
2009-04-23 07:05:00,1.2383,1.2385,1.23825,1.23825,13000000.0
2009-04-23 07:06:00,1.2383,1.23835,1.2383,1.23835,9600000.0
2009-04-23 07:07:00,1.2383,1.2383,1.2383,1.2383,35000000.0
2009-04-23 07:08:00,1.2383,1.2383,1.2383,1.2383,27200000.0
2009-04-23 07:09:00,1.2383,1.2383,1.2383,1.2383,3800000.0
2009-04-23 07:10:00,1.23805,1.23842,1.23775,1.23804,75200000.0
2009-04-23 07:11:00,1.23827,1.23832,1.23801,1.23832,6800000.0
2009-04-23 07:12:00,1.23847,1.2385,1.23839,1.2385,69600000.0
2009-04-23 07:13:00,1.2383,1.2383,1.2383,1.2383,2200000.0
2009-04-23 07:14:00,1.2383,1.2383,1.2383,1.2383,2200000.0
2009-04-23 07:15:00,1.2383,1.2385,1.2383,1.2383,28800000.0
2009-04-23 07:16:00,1.2383,1.2383,1.2382,1.2382,28800000.0
2009-04-23 07:17:00,1.2382,1.23825,1.2382,1.2382,18200000.0
2009-04-23 07:18:00,1.23808,1.23816,1.23799,1.238,78600000.0
2009-04-23 07:19:00,1.23797,1.2381,1.23773,1.2381,55200000.0
2009-04-23 07:20:00,1.2382,1.2382,1.2377,1.23795,41800000.0
2009-04-23 07:21:00,1.23795,1.238,1.23775,1.238,23400000.0
2009-04-23 07:22:00,1.23745,1.23771,1.23729,1.23729,98200000.0
2009-04-23 07:23:00,1.238,1.238,1.2377,1.2377,111400003.0
2009-04-23 07:24:00,1.2377,1.2377,1.237,1.2373,102800000.0
2009-04-23 07:25:00,1.2373,1.2373,1.2373,1.2373,19200000.0
2009-04-23 07:26:00,1.2373,1.2373,1.2373,1.2373,11400000.0
2009-04-23 07:27:00,1.2373,1.23745,1.2373,1.23745,18600000.0
2009-04-23 07:28:00,1.23745,1.23745,1.23745,1.23745,21000000.0
2009-04-23 07:29:00,1.23745,1.23745,1.23725,1.23725,61000000.0
2009-04-23 07:30:00,1.2373,1.23745,1.23705,1.23715,27200000.0
2009-04-23 07:31:00,1.23715,1.23725,1.23695,1.23705,79600000.0
2009-04-23 07:32:00,1.2372,1.2372,1.237,1.2371,7200000.0
2009-04-23 07:33:00,1.23705,1.23725,1.237,1.23725,17400000.0
2009-04-23 07:34:00,1.237,1.23735,1.237,1.23705,15800000.0
2009-04-23 07:35:00,1.23705,1.23705,1.2367,1.2367,19800000.0
2009-04-23 07:36:00,1.23665,1.23675,1.23635,1.2364,65800000.0
2009-04-23 07:37:00,1.2363,1.2363,1.23585,1.2361,66600000.0
2009-04-23 07:38:00,1.23625,1.23695,1.23625,1.23665,45000000.0
2009-04-23 07:39:00,1.23665,1.23675,1.23605,1.2363,69200000.0
2009-04-23 07:40:00,1.2363,1.23675,1.2363,1.23675,37800000.0
2009-04-23 07:41:00,1.2369,1.23725,1.2369,1.23725,58800000.0
2009-04-23 07:42:00,1.23735,1.23755,1.2372,1.2374,62200000.0
2009-04-23 07:43:00,1.2374,1.2374,1.23725,1.2373,35000000.0
2009-04-23 07:44:00,1.23735,1.23735,1.23725,1.23735,13400000.0
2009-04-23 07:45:00,1.23725,1.23735,1.23725,1.2373,65200000.0
2009-04-23 07:46:00,1.23735,1.23735,1.23725,1.23725,28200000.0
2009-04-23 07:47:00,1.2372,1.2372,1.23705,1.23705,40200000.0
2009-04-23 07:48:00,1.23705,1.23705,1.2368,1.2368,39600000.0
2009-04-23 07:49:00,1.2366,1.2368,1.2365,1.2365,84000000.0
2009-04-23 07:50:00,1.2365,1.23655,1.23625,1.23635,72000000.0
2009-04-23 07:51:00,1.23635,1.23655,1.2362,1.2362,53800000.0
2009-04-23 07:52:00,1.2363,1.2363,1.23625,1.23625,21600000.0
2009-04-23 07:53:00,1.23625,1.23625,1.23625,1.23625,2000000.0
2009-04-23 07:54:00,1.23625,1.23645,1.2362,1.23645,8400000.0
2009-04-23 07:55:00,1.23645,1.23645,1.23645,1.23645,12000000.0
2009-04-23 07:56:00,1.23645,1.23645,1.23645,1.23645,9800000.0
2009-04-23 07:57:00,1.23645,1.23645,1.2362,1.2364,18200000.0
2009-04-23 07:58:00,1.23645,1.23655,1.23615,1.23645,36200000.0
2009-04-23 07:59:00,1.23645,1.23665,1.23635,1.23665,16200000.0
2009-04-23 08:00:00,1.23675,1.23675,1.23635,1.23655,25400000.0
2009-04-23 08:01:00,1.23632,1.23645,1.23609,1.23645,94400000.0
2009-04-23 08:02:00,1.23675,1.23675,1.23675,1.23675,1000000.0
2009-04-23 08:03:00,1.23685,1.23695,1.23675,1.23695,62400000.0
2009-04-23 08:04:00,1.237,1.23745,1.237,1.23745,91000000.0
2009-04-23 08:05:00,1.23765,1.23765,1.23735,1.23745,17600000.0
2009-04-23 08:06:00,1.2375,1.2375,1.2375,1.2375,4400000.0
2009-04-23 08:07:00,1.2375,1.2375,1.2371,1.2372,26800000.0
2009-04-23 08:08:00,1.23705,1.23725,1.23705,1.23725,7000000.0
2009-04-23 08:09:00,1.23715,1.23725,1.23645,1.2366,45600000.0
2009-04-23 08:10:00,1.2367,1.23675,1.2365,1.2367,33000000.0
2009-04-23 08:11:00,1.23675,1.23675,1.2365,1.2366,37200000.0
2009-04-23 08:12:00,1.2366,1.2367,1.2366,1.23665,40400000.0
2009-04-23 08:13:00,1.2362,1.23679,1.2362,1.23643,154600000.0
2009-04-23 08:14:00,1.23665,1.23665,1.23665,1.23665,4800000.0
2009-04-23 08:15:00,1.23675,1.23675,1.236,1.236,26600000.0
2009-04-23 08:16:00,1.23605,1.23605,1.2352,1.23565,175200000.0
2009-04-23 08:17:00,1.23525,1.23625,1.235,1.23605,100800000.0
2009-04-23 08:18:00,1.2361,1.2361,1.23525,1.23545,129600000.0
2009-04-23 08:19:00,1.23545,1.2358,1.2352,1.2358,116400000.0
2009-04-23 08:20:00,1.23585,1.2359,1.2356,1.2358,32000000.0
2009-04-23 08:21:00,1.23585,1.2366,1.23585,1.2366,78800000.0
2009-04-23 08:22:00,1.2367,1.237,1.23645,1.237,131200000.0
2009-04-23 08:23:00,1.237,1.237,1.2367,1.23675,10700000.0
2009-04-23 08:24:00,1.2367,1.2367,1.23665,1.23665,17400000.0
2009-04-23 08:25:00,1.23665,1.23685,1.23665,1.23675,17800000.0
2009-04-23 08:26:00,1.23675,1.23705,1.2364,1.2364,25400000.0
2009-04-23 08:27:00,1.2364,1.23645,1.2364,1.23645,12800000.0
2009-04-23 08:28:00,1.2364,1.23645,1.2363,1.23635,8000000.0
2009-04-23 08:29:00,1.23635,1.23635,1.23605,1.2362,13200000.0
2009-04-23 08:30:00,1.2362,1.23655,1.2362,1.2365,85600000.0
2009-04-23 08:31:00,1.2366,1.23675,1.23645,1.23645,30800000.0
2009-04-23 08:32:00,1.2365,1.2365,1.2365,1.2365,8200000.0
2009-04-23 08:33:00,1.23629,1.23629,1.23597,1.23597,73000000.0
2009-04-23 08:34:00,1.23655,1.23665,1.23655,1.23665,19200000.0
2009-04-23 08:35:00,1.23624,1.23643,1.23618,1.23641,16600000.0
2009-04-23 08:36:00,1.23675,1.23675,1.23665,1.23665,9600000.0
2009-04-23 08:37:00,1.2365,1.23655,1.23606,1.2364,164200000.0
2009-04-23 08:38:00,1.2365,1.2366,1.23645,1.23655,112600000.0
2009-04-23 08:39:00,1.23653,1.23653,1.23604,1.23604,277600000.0
2009-04-23 08:40:00,1.23665,1.23665,1.23665,1.23665,4800000.0
2009-04-23 08:41:00,1.23675,1.2378,1.23675,1.23775,93600000.0
2009-04-23 08:42:00,1.23785,1.2381,1.23785,1.2381,17600000.0
2009-04-23 08:43:00,1.2381,1.2381,1.2374,1.23755,122400000.0
2009-04-23 08:44:00,1.23745,1.23805,1.23745,1.23795,121400000.0
2009-04-23 08:45:00,1.23795,1.2381,1.2379,1.23795,39000000.0
2009-04-23 08:46:00,1.23795,1.23795,1.2379,1.2379,126000000.0
2009-04-23 08:47:00,1.2379,1.238,1.2379,1.2379,175400000.0
2009-04-23 08:48:00,1.2379,1.2379,1.2371,1.2371,107600000.0
2009-04-23 08:49:00,1.2371,1.2372,1.2368,1.23695,29000000.0
2009-04-23 08:50:00,1.23725,1.23745,1.2369,1.2369,55400000.0
2009-04-23 08:51:00,1.23695,1.2371,1.23695,1.2371,9600000.0
2009-04-23 08:52:00,1.23705,1.2371,1.23705,1.2371,4000000.0
2009-04-23 08:53:00,1.23673,1.23705,1.23654,1.23692,386800000.0
2009-04-23 08:54:00,1.23725,1.23735,1.23725,1.23735,101000000.0
2009-04-23 08:55:00,1.2373,1.2373,1.2373,1.2373,3400000.0
2009-04-23 08:56:00,1.23735,1.23735,1.23735,1.23735,1000000.0
2009-04-23 08:57:00,1.2372,1.2372,1.23689,1.23711,117400000.0
2009-04-23 08:58:00,1.2374,1.2375,1.2374,1.2374,6600000.0
2009-04-23 08:59:00,1.2374,1.23775,1.2374,1.2377,32400000.0
2009-04-23 09:00:00,1.2378,1.2389,1.2376,1.23825,89400000.0
2009-04-23 09:01:00,1.23825,1.2385,1.2382,1.2383,50600000.0
2009-04-23 09:02:00,1.2381,1.2386,1.23805,1.23825,268400000.0
2009-04-23 09:03:00,1.23825,1.23845,1.238,1.23805,60400000.0
2009-04-23 09:04:00,1.238,1.238,1.238,1.238,90200000.0
2009-04-23 09:05:00,1.238,1.238,1.238,1.238,8800000.0
2009-04-23 09:06:00,1.238,1.238,1.23735,1.23745,10000000.0
2009-04-23 09:07:00,1.2375,1.2375,1.2374,1.2374,20800000.0
2009-04-23 09:08:00,1.23745,1.23745,1.23745,1.23745,15400000.0
2009-04-23 09:09:00,1.23745,1.23775,1.23735,1.23735,55800000.0
2009-04-23 09:10:00,1.2374,1.23765,1.23725,1.2374,26400000.0
2009-04-23 09:11:00,1.23725,1.23745,1.23725,1.2373,13800000.0
2009-04-23 09:12:00,1.23715,1.23735,1.23656,1.23712,130000000.0
2009-04-23 09:13:00,1.23735,1.23745,1.2373,1.23745,9400000.0
2009-04-23 09:14:00,1.2375,1.2375,1.2375,1.2375,2200000.0
2009-04-23 09:15:00,1.23745,1.23745,1.237,1.23725,33200000.0
2009-04-23 09:16:00,1.2374,1.2377,1.2374,1.2374,84400000.0
2009-04-23 09:17:00,1.2375,1.2375,1.2375,1.2375,22000000.0
2009-04-23 09:18:00,1.2375,1.2375,1.2375,1.2375,8200000.0
2009-04-23 09:19:00,1.2375,1.2375,1.23745,1.2375,33000000.0
2009-04-23 09:20:00,1.2375,1.23765,1.23745,1.2376,22800000.0
2009-04-23 09:21:00,1.23745,1.2376,1.23745,1.2375,16800000.0
2009-04-23 09:22:00,1.2376,1.2376,1.23745,1.2375,10200000.0
2009-04-23 09:23:00,1.2376,1.23815,1.23745,1.23815,60400000.0
2009-04-23 09:24:00,1.23815,1.2383,1.2379,1.23825,36200000.0
2009-04-23 09:25:00,1.2384,1.2388,1.23805,1.23865,111800000.0
2009-04-23 09:26:00,1.2387,1.2387,1.2387,1.2387,11000000.0
2009-04-23 09:27:00,1.2388,1.23895,1.23805,1.23825,31800000.0
2009-04-23 09:28:00,1.23825,1.2385,1.2381,1.2385,36800000.0
2009-04-23 09:29:00,1.2385,1.23865,1.23825,1.23825,131600000.0
2009-04-23 09:30:00,1.2384,1.23845,1.23825,1.23845,21000000.0
2009-04-23 09:31:00,1.23845,1.23845,1.2381,1.23835,10800000.0
2009-04-23 09:32:00,1.23855,1.2392,1.23845,1.2392,68600000.0
2009-04-23 09:33:00,1.23935,1.2397,1.23925,1.2396,48600000.0
2009-04-23 09:34:00,1.2396,1.24,1.2396,1.24,72000000.0
2009-04-23 09:35:00,1.24,1.24,1.2395,1.2396,80000000.0
2009-04-23 09:36:00,1.2396,1.2397,1.2396,1.2396,39200000.0
2009-04-23 09:37:00,1.2397,1.2397,1.2395,1.2396,27800000.0
2009-04-23 09:38:00,1.2396,1.2396,1.2396,1.2396,8800000.0
2009-04-23 09:39:00,1.2396,1.2396,1.2396,1.2396,4400000.0
2009-04-23 09:40:00,1.2396,1.23965,1.2394,1.23965,81200000.0
2009-04-23 09:41:00,1.23965,1.2398,1.23955,1.2398,74200000.0
2009-04-23 09:42:00,1.2398,1.24,1.2397,1.23985,279400000.0
2009-04-23 09:43:00,1.2399,1.24,1.2399,1.24,45200000.0
2009-04-23 09:44:00,1.23995,1.2401,1.2399,1.2401,100800000.0
2009-04-23 09:45:00,1.2402,1.2402,1.2401,1.2401,13200000.0
2009-04-23 09:46:00,1.24005,1.2402,1.24005,1.2402,36800000.0
2009-04-23 09:47:00,1.2401,1.24015,1.2399,1.24,115400000.0
2009-04-23 09:48:00,1.24,1.24,1.2399,1.2399,59000000.0
2009-04-23 09:49:00,1.2399,1.24005,1.23985,1.2399,26000000.0
2009-04-23 09:50:00,1.23995,1.24025,1.2398,1.2398,80200000.0
2009-04-23 09:51:00,1.23985,1.23995,1.2398,1.23995,33400000.0
2009-04-23 09:52:00,1.2399,1.2399,1.2399,1.2399,21400000.0
2009-04-23 09:53:00,1.2399,1.2399,1.2399,1.2399,19800000.0
2009-04-23 09:54:00,1.2397,1.23975,1.2397,1.23975,76600000.0
2009-04-23 09:55:00,1.23975,1.2398,1.2396,1.2396,19200000.0
2009-04-23 09:56:00,1.2396,1.23975,1.2396,1.23975,40200000.0
2009-04-23 09:57:00,1.23975,1.2402,1.23975,1.2399,217400000.0
2009-04-23 09:58:00,1.2399,1.2402,1.2398,1.2401,47000000.0
2009-04-23 09:59:00,1.23985,1.24035,1.23985,1.24,88400000.0
2009-04-23 10:00:00,1.24035,1.2404,1.23985,1.24,80000000.0
2009-04-23 10:01:00,1.23995,1.23995,1.23995,1.23995,4000000.0
2009-04-23 10:02:00,1.24,1.24,1.23995,1.23995,19000000.0
2009-04-23 10:03:00,1.24,1.2401,1.23975,1.2399,78400000.0
2009-04-23 10:04:00,1.2399,1.24,1.23915,1.23955,101600000.0
2009-04-23 10:05:00,1.2396,1.2397,1.23875,1.23885,32400000.0
2009-04-23 10:06:00,1.23885,1.2389,1.2388,1.23885,6400000.0
2009-04-23 10:07:00,1.2388,1.23885,1.2386,1.23865,34600000.0
2009-04-23 10:08:00,1.23865,1.239,1.23855,1.239,182200000.0
2009-04-23 10:09:00,1.239,1.23935,1.239,1.2392,175800000.0
2009-04-23 10:10:00,1.23925,1.23925,1.23915,1.23915,22600000.0
2009-04-23 10:11:00,1.23915,1.23915,1.23915,1.23915,9600000.0
2009-04-23 10:12:00,1.2391,1.2391,1.2391,1.2391,9600000.0
2009-04-23 10:13:00,1.2391,1.2391,1.2391,1.2391,72000000.0
2009-04-23 10:14:00,1.2391,1.2396,1.23905,1.2396,86400000.0
2009-04-23 10:15:00,1.2395,1.23975,1.2392,1.23935,109200000.0
2009-04-23 10:16:00,1.2391,1.2393,1.23885,1.2389,210600000.0
2009-04-23 10:17:00,1.2389,1.23895,1.2389,1.23895,14400000.0
2009-04-23 10:18:00,1.2389,1.23915,1.23885,1.23895,69400000.0
2009-04-23 10:19:00,1.23885,1.23885,1.23855,1.2386,97000000.0
2009-04-23 10:20:00,1.2386,1.23885,1.2384,1.23885,242400000.0
2009-04-23 10:21:00,1.23875,1.2389,1.2384,1.2384,182400000.0
2009-04-23 10:22:00,1.23835,1.2386,1.23835,1.2385,56800000.0
2009-04-23 10:23:00,1.2385,1.2385,1.23835,1.23845,34600000.0
2009-04-23 10:24:00,1.23855,1.23885,1.23825,1.23825,81200000.0
2009-04-23 10:25:00,1.2383,1.2383,1.2379,1.23795,201400000.0
2009-04-23 10:26:00,1.2379,1.23795,1.23785,1.2379,36000000.0
2009-04-23 10:27:00,1.23795,1.23795,1.2379,1.2379,36000000.0
2009-04-23 10:28:00,1.23795,1.23795,1.2378,1.2378,40800000.0
2009-04-23 10:29:00,1.2378,1.23785,1.2376,1.2376,25000000.0
2009-04-23 10:30:00,1.23765,1.23765,1.2373,1.2374,127800000.0
2009-04-23 10:31:00,1.2374,1.2374,1.2371,1.2372,136400000.0
2009-04-23 10:32:00,1.2373,1.23815,1.2373,1.23805,254200000.0
2009-04-23 10:33:00,1.23805,1.23895,1.23785,1.2388,170000000.0
2009-04-23 10:34:00,1.2385,1.23885,1.2383,1.2385,149600000.0
2009-04-23 10:35:00,1.2385,1.2386,1.23815,1.2383,314399999.0
2009-04-23 10:36:00,1.2383,1.2388,1.2381,1.2385,96800000.0
2009-04-23 10:37:00,1.2385,1.23865,1.23825,1.2384,74200000.0
2009-04-23 10:38:00,1.2385,1.2385,1.2384,1.2385,29400000.0
2009-04-23 10:39:00,1.2385,1.2385,1.2377,1.23795,197800000.0
2009-04-23 10:40:00,1.2381,1.2381,1.23745,1.23745,79600000.0
2009-04-23 10:41:00,1.2377,1.2379,1.2374,1.2379,76000000.0
2009-04-23 10:42:00,1.2378,1.2386,1.23775,1.23795,117000000.0
2009-04-23 10:43:00,1.238,1.23835,1.2375,1.23835,79200000.0
2009-04-23 10:44:00,1.23845,1.23855,1.23815,1.23825,83400000.0
2009-04-23 10:45:00,1.23835,1.23835,1.2374,1.23765,97600000.0
2009-04-23 10:46:00,1.23775,1.23825,1.2374,1.2382,109300000.0
2009-04-23 10:47:00,1.2382,1.23835,1.238,1.23835,34000000.0
2009-04-23 10:48:00,1.2384,1.23875,1.2384,1.2387,45200000.0
2009-04-23 10:49:00,1.23865,1.23865,1.2384,1.23845,72200000.0
2009-04-23 10:50:00,1.23845,1.2386,1.23845,1.2386,32200000.0
2009-04-23 10:51:00,1.2386,1.2386,1.2385,1.2385,19000000.0
2009-04-23 10:52:00,1.2385,1.2385,1.23795,1.238,19200000.0
2009-04-23 10:53:00,1.238,1.2381,1.23795,1.23805,47200000.0
2009-04-23 10:54:00,1.23805,1.2382,1.2378,1.23795,84000000.0
2009-04-23 10:55:00,1.2379,1.23815,1.2379,1.238,49000000.0
2009-04-23 10:56:00,1.2379,1.23835,1.2378,1.2382,176400000.0
2009-04-23 10:57:00,1.2379,1.2383,1.2379,1.2383,92400000.0
2009-04-23 10:58:00,1.2384,1.23845,1.23805,1.23805,85200000.0
2009-04-23 10:59:00,1.23805,1.23805,1.2375,1.2375,40400000.0
2009-04-23 11:00:00,1.23755,1.23845,1.23755,1.23845,28600000.0
2009-04-23 11:01:00,1.2381,1.2382,1.23785,1.2382,51800000.0
2009-04-23 11:02:00,1.23825,1.23825,1.2377,1.23825,24600000.0
2009-04-23 11:03:00,1.23825,1.2387,1.2381,1.2384,87800000.0
2009-04-23 11:04:00,1.23855,1.23865,1.2384,1.2385,55200000.0
2009-04-23 11:05:00,1.2386,1.23865,1.23815,1.2383,65600000.0
2009-04-23 11:06:00,1.2384,1.2385,1.23825,1.2383,42400000.0
2009-04-23 11:07:00,1.23845,1.23845,1.2377,1.2377,35000000.0
2009-04-23 11:08:00,1.23775,1.23775,1.23755,1.2377,20200000.0
2009-04-23 11:09:00,1.2377,1.2377,1.2377,1.2377,14400000.0
2009-04-23 11:10:00,1.2377,1.23775,1.2372,1.23725,41000000.0
2009-04-23 11:11:00,1.23725,1.23725,1.2372,1.23725,39800000.0
2009-04-23 11:12:00,1.23725,1.23785,1.23725,1.23765,147600000.0
2009-04-23 11:13:00,1.2378,1.2381,1.23775,1.2379,83800000.0
2009-04-23 11:14:00,1.23805,1.23805,1.23785,1.2379,50000000.0
2009-04-23 11:15:00,1.2379,1.23815,1.2379,1.23815,127400000.0
2009-04-23 11:16:00,1.23825,1.23835,1.23815,1.23815,101300000.0
2009-04-23 11:17:00,1.23815,1.2382,1.23735,1.2375,94000000.0
2009-04-23 11:18:00,1.2375,1.2375,1.23685,1.23715,53600000.0
2009-04-23 11:19:00,1.23715,1.2372,1.2367,1.2367,80600000.0
2009-04-23 11:20:00,1.23675,1.237,1.23655,1.23665,56200000.0
2009-04-23 11:21:00,1.2367,1.23695,1.2363,1.23675,154600000.0
2009-04-23 11:22:00,1.2367,1.23695,1.2365,1.2365,152200000.0
2009-04-23 11:23:00,1.2365,1.23655,1.2365,1.23655,5000000.0
2009-04-23 11:24:00,1.23625,1.23663,1.23594,1.23594,190200000.0
2009-04-23 11:25:00,1.2366,1.23675,1.23655,1.2366,16000000.0
2009-04-23 11:26:00,1.2366,1.23685,1.23625,1.23645,23400000.0
2009-04-23 11:27:00,1.23645,1.23665,1.2361,1.2366,158600000.0
2009-04-23 11:28:00,1.2365,1.2365,1.2363,1.2365,53400000.0
2009-04-23 11:29:00,1.23625,1.2366,1.2362,1.23655,122000000.0
2009-04-23 11:30:00,1.23665,1.23665,1.2363,1.2365,229600000.0
2009-04-23 11:31:00,1.2365,1.2367,1.23645,1.2367,79400000.0
2009-04-23 11:32:00,1.23675,1.23675,1.2357,1.2358,208000000.0
2009-04-23 11:33:00,1.2358,1.2359,1.2358,1.2359,106200000.0
2009-04-23 11:34:00,1.2359,1.236,1.2358,1.2358,114800000.0
2009-04-23 11:35:00,1.2358,1.2359,1.23535,1.2355,94200000.0
2009-04-23 11:36:00,1.2355,1.23585,1.2355,1.2358,126000000.0
2009-04-23 11:37:00,1.2358,1.2358,1.2358,1.2358,41400000.0
2009-04-23 11:38:00,1.2358,1.2358,1.2358,1.2358,14600000.0
2009-04-23 11:39:00,1.2358,1.2359,1.2354,1.2357,84400000.0
2009-04-23 11:40:00,1.2357,1.23595,1.2354,1.23585,29200000.0
2009-04-23 11:41:00,1.23585,1.2359,1.2355,1.2359,95600000.0
2009-04-23 11:42:00,1.23595,1.2363,1.2358,1.2363,199400000.0
2009-04-23 11:43:00,1.2363,1.23635,1.236,1.2362,68200000.0
2009-04-23 11:44:00,1.2363,1.2363,1.2355,1.2355,94800000.0
2009-04-23 11:45:00,1.2355,1.2355,1.2353,1.2353,13600000.0
2009-04-23 11:46:00,1.2354,1.2354,1.2351,1.2352,112600000.0
2009-04-23 11:47:00,1.2351,1.2351,1.2348,1.2348,31700000.0
2009-04-23 11:48:00,1.2349,1.23515,1.2348,1.23495,91600000.0
2009-04-23 11:49:00,1.23495,1.23505,1.23475,1.2349,54400000.0
2009-04-23 11:50:00,1.23485,1.2351,1.23485,1.2349,30000000.0
2009-04-23 11:51:00,1.2349,1.235,1.2348,1.23485,21800000.0
2009-04-23 11:52:00,1.23485,1.23515,1.23465,1.23495,54000000.0
2009-04-23 11:53:00,1.2349,1.2352,1.2349,1.2351,57000000.0
2009-04-23 11:54:00,1.2351,1.23525,1.23505,1.23505,28000000.0
2009-04-23 11:55:00,1.23505,1.23515,1.235,1.235,109800000.0
2009-04-23 11:56:00,1.235,1.235,1.2348,1.23485,48600000.0
2009-04-23 11:57:00,1.23485,1.23495,1.2345,1.23485,117600000.0
2009-04-23 11:58:00,1.2349,1.2349,1.23485,1.23485,37600000.0
2009-04-23 11:59:00,1.23485,1.235,1.2348,1.2349,127400000.0
2009-04-23 12:00:00,1.235,1.2351,1.2348,1.235,97200000.0
2009-04-23 12:01:00,1.235,1.235,1.23455,1.2346,72600000.0
2009-04-23 12:02:00,1.2346,1.2349,1.2346,1.2349,32000000.0
2009-04-23 12:03:00,1.23485,1.23485,1.23445,1.2346,39200000.0
2009-04-23 12:04:00,1.2346,1.23505,1.2346,1.23505,140400000.0
2009-04-23 12:05:00,1.23505,1.23545,1.23505,1.2354,289600000.0
2009-04-23 12:06:00,1.2354,1.2358,1.2354,1.2354,231200000.0
2009-04-23 12:07:00,1.2352,1.2355,1.23505,1.23535,106200000.0
2009-04-23 12:08:00,1.2353,1.2353,1.23495,1.23515,92200000.0
2009-04-23 12:09:00,1.23495,1.23525,1.23495,1.2351,60600000.0
2009-04-23 12:10:00,1.23515,1.2355,1.2351,1.23535,147600000.0
2009-04-23 12:11:00,1.23535,1.23545,1.23535,1.2354,51600000.0
2009-04-23 12:12:00,1.2355,1.2355,1.2354,1.2355,33200000.0
2009-04-23 12:13:00,1.23545,1.2355,1.2354,1.2355,37000000.0
2009-04-23 12:14:00,1.23545,1.2356,1.2354,1.2354,27200000.0
2009-04-23 12:15:00,1.2354,1.23545,1.2354,1.23545,9200000.0
2009-04-23 12:16:00,1.2354,1.2357,1.2354,1.2357,28400000.0
2009-04-23 12:17:00,1.2356,1.2356,1.23535,1.2354,19200000.0
2009-04-23 12:18:00,1.23545,1.2356,1.2351,1.23515,45800000.0
2009-04-23 12:19:00,1.23515,1.2354,1.23505,1.23515,23600000.0
2009-04-23 12:20:00,1.2351,1.23515,1.2351,1.23515,12200000.0
2009-04-23 12:21:00,1.23515,1.2353,1.2351,1.2353,11800000.0
2009-04-23 12:22:00,1.2353,1.2356,1.2353,1.2355,56000000.0
2009-04-23 12:23:00,1.2355,1.2355,1.2352,1.23525,43800000.0
2009-04-23 12:24:00,1.23526,1.23548,1.23482,1.23482,317700000.0
2009-04-23 12:25:00,1.2354,1.2354,1.2352,1.23525,20000000.0
2009-04-23 12:26:00,1.23525,1.23525,1.23525,1.23525,1000000.0
2009-04-23 12:27:00,1.23516,1.23525,1.23494,1.235,210200000.0
2009-04-23 12:28:00,1.2353,1.2355,1.2353,1.2355,10000000.0
2009-04-23 12:29:00,1.2356,1.2356,1.2352,1.23525,31600000.0
2009-04-23 12:30:00,1.2353,1.23565,1.23525,1.23565,44400000.0
2009-04-23 12:31:00,1.23555,1.23565,1.23555,1.23565,40400000.0
2009-04-23 12:32:00,1.2357,1.23585,1.23545,1.23545,91399998.0
2009-04-23 12:33:00,1.2356,1.2356,1.23555,1.23555,7800000.0
2009-04-23 12:34:00,1.2356,1.2357,1.23555,1.23555,84800000.0
2009-04-23 12:35:00,1.23555,1.2356,1.23555,1.2356,75800000.0
2009-04-23 12:36:00,1.23547,1.23555,1.23514,1.23539,242600000.0
2009-04-23 12:37:00,1.2357,1.23585,1.23555,1.23575,58800000.0
2009-04-23 12:38:00,1.2359,1.2361,1.2358,1.2359,74400000.0
2009-04-23 12:39:00,1.23615,1.23635,1.23615,1.23625,69000000.0
2009-04-23 12:40:00,1.2363,1.2363,1.2363,1.2363,4800000.0
2009-04-23 12:41:00,1.2362,1.2362,1.2355,1.23555,44200000.0
2009-04-23 12:42:00,1.2356,1.23595,1.2356,1.23585,81600000.0
2009-04-23 12:43:00,1.23585,1.23615,1.23585,1.23595,78600000.0
2009-04-23 12:44:00,1.23595,1.23595,1.23585,1.23585,53800000.0
2009-04-23 12:45:00,1.23595,1.23595,1.2358,1.23585,59200000.0
2009-04-23 12:46:00,1.23585,1.23595,1.23575,1.2359,46399999.0
2009-04-23 12:47:00,1.23575,1.23605,1.23575,1.23605,48200000.0
2009-04-23 12:48:00,1.236,1.23605,1.236,1.236,22800000.0
2009-04-23 12:49:00,1.2361,1.2363,1.23595,1.23605,14800000.0
2009-04-23 12:50:00,1.23605,1.23615,1.23595,1.23615,54800000.0
2009-04-23 12:51:00,1.2362,1.23625,1.23595,1.2361,69800000.0
2009-04-23 12:52:00,1.23625,1.23635,1.236,1.2361,89000000.0
2009-04-23 12:53:00,1.2361,1.2366,1.2361,1.2366,47000000.0
2009-04-23 12:54:00,1.2366,1.2366,1.23645,1.2365,49200000.0
2009-04-23 12:55:00,1.23645,1.2365,1.23645,1.2365,7200000.0
2009-04-23 12:56:00,1.23645,1.23655,1.2364,1.23645,123600000.0
2009-04-23 12:57:00,1.23645,1.2365,1.23635,1.2365,35200000.0
2009-04-23 12:58:00,1.2365,1.2365,1.23635,1.23645,42400000.0
2009-04-23 12:59:00,1.2365,1.23675,1.23645,1.23665,94200000.0
2009-04-23 13:00:00,1.23675,1.23685,1.2364,1.2365,162399999.0
2009-04-23 13:01:00,1.2365,1.2365,1.23625,1.2364,107800000.0
2009-04-23 13:02:00,1.2364,1.2366,1.2364,1.2364,79400000.0
2009-04-23 13:03:00,1.2364,1.2366,1.2364,1.2366,108800000.0
2009-04-23 13:04:00,1.2366,1.2366,1.23655,1.2366,70400000.0
2009-04-23 13:05:00,1.23655,1.2366,1.2365,1.2365,33600000.0
2009-04-23 13:06:00,1.23635,1.2365,1.23625,1.23625,86800000.0
2009-04-23 13:07:00,1.23625,1.23625,1.23595,1.2361,45200000.0
2009-04-23 13:08:00,1.2361,1.23615,1.236,1.23615,68200000.0
2009-04-23 13:09:00,1.2362,1.2364,1.2357,1.2364,130600000.0
2009-04-23 13:10:00,1.2364,1.23665,1.23615,1.23615,67200000.0
2009-04-23 13:11:00,1.23615,1.23615,1.2358,1.2358,46000000.0
2009-04-23 13:12:00,1.2358,1.2358,1.235,1.2351,178000000.0
2009-04-23 13:13:00,1.23515,1.2352,1.23515,1.2352,125600000.0
2009-04-23 13:14:00,1.2352,1.2352,1.2352,1.2352,45400000.0
2009-04-23 13:15:00,1.23493,1.23522,1.23449,1.23454,75000000.0
2009-04-23 13:16:00,1.2352,1.2352,1.2351,1.2351,30800000.0
2009-04-23 13:17:00,1.2351,1.2351,1.235,1.2351,45400000.0
2009-04-23 13:18:00,1.2351,1.2351,1.2349,1.2349,21000000.0
2009-04-23 13:19:00,1.2349,1.2349,1.23485,1.23485,95800000.0
2009-04-23 13:20:00,1.23485,1.23485,1.2348,1.2348,84200000.0
2009-04-23 13:21:00,1.2348,1.2348,1.2347,1.2347,30800000.0
2009-04-23 13:22:00,1.2347,1.2347,1.2344,1.23455,83400000.0
2009-04-23 13:23:00,1.23455,1.23455,1.2343,1.23435,182400000.0
2009-04-23 13:24:00,1.23435,1.23435,1.2335,1.23365,119800000.0
2009-04-23 13:25:00,1.23345,1.2336,1.2332,1.2333,122600000.0
2009-04-23 13:26:00,1.2333,1.23345,1.233,1.2331,99200000.0
2009-04-23 13:27:00,1.2331,1.2331,1.23275,1.2329,78400000.0
2009-04-23 13:28:00,1.2329,1.23315,1.2329,1.23305,58400000.0
2009-04-23 13:29:00,1.23305,1.2338,1.23295,1.23335,115200000.0
2009-04-23 13:30:00,1.23345,1.23395,1.23325,1.23325,108600000.0
2009-04-23 13:31:00,1.2333,1.2333,1.2329,1.23305,70200000.0
2009-04-23 13:32:00,1.23305,1.23315,1.23305,1.2331,85400000.0
2009-04-23 13:33:00,1.23315,1.23335,1.233,1.23325,190000000.0
2009-04-23 13:34:00,1.23325,1.23365,1.23325,1.2335,56400000.0
2009-04-23 13:35:00,1.23355,1.2336,1.23355,1.23355,46600000.0
2009-04-23 13:36:00,1.2337,1.23385,1.23335,1.2334,81200000.0
2009-04-23 13:37:00,1.2334,1.2336,1.23315,1.2335,122000000.0
2009-04-23 13:38:00,1.2335,1.2335,1.2335,1.2335,22000000.0
2009-04-23 13:39:00,1.2335,1.2335,1.23345,1.2335,37600000.0
2009-04-23 13:40:00,1.2336,1.23365,1.23345,1.2336,66800000.0
2009-04-23 13:41:00,1.23365,1.23365,1.2336,1.23365,13000000.0
2009-04-23 13:42:00,1.23365,1.23365,1.2336,1.2336,39000000.0
2009-04-23 13:43:00,1.2336,1.2336,1.2336,1.2336,13200000.0
2009-04-23 13:44:00,1.23355,1.23415,1.23355,1.23405,71600000.0
2009-04-23 13:45:00,1.23415,1.23495,1.23415,1.23475,255900001.0
2009-04-23 13:46:00,1.23475,1.2349,1.23475,1.23475,222200001.0
2009-04-23 13:47:00,1.23475,1.2352,1.2347,1.2352,157399999.0
2009-04-23 13:48:00,1.2352,1.2352,1.2352,1.2352,4400000.0
2009-04-23 13:49:00,1.2352,1.2356,1.2352,1.2355,208400000.0
2009-04-23 13:50:00,1.2355,1.2357,1.23525,1.23565,80800000.0
2009-04-23 13:51:00,1.2356,1.2356,1.23515,1.23515,190600000.0
2009-04-23 13:52:00,1.23515,1.23515,1.23485,1.23485,130399999.0
2009-04-23 13:53:00,1.23485,1.2352,1.2347,1.23505,422600001.0
2009-04-23 13:54:00,1.23505,1.2353,1.23495,1.235,207199999.0
2009-04-23 13:55:00,1.235,1.235,1.23485,1.2349,233799995.0
2009-04-23 13:56:00,1.23485,1.23505,1.23475,1.23505,275200000.0
2009-04-23 13:57:00,1.23505,1.2351,1.23505,1.2351,83800000.0
2009-04-23 13:58:00,1.2351,1.2352,1.2351,1.2352,14800000.0
2009-04-23 13:59:00,1.2352,1.2352,1.23475,1.23475,104600000.0
2009-04-23 14:00:00,1.23475,1.2349,1.23475,1.2348,324400000.0
2009-04-23 14:01:00,1.2348,1.235,1.2344,1.2345,265100000.0
2009-04-23 14:02:00,1.23455,1.2347,1.2343,1.2347,49000000.0
2009-04-23 14:03:00,1.23465,1.23465,1.2343,1.2343,98800000.0
2009-04-23 14:04:00,1.23445,1.2349,1.23435,1.23435,245000000.0
2009-04-23 14:05:00,1.23435,1.23435,1.23425,1.23435,157200000.0
2009-04-23 14:06:00,1.23435,1.2344,1.23355,1.23375,204400000.0
2009-04-23 14:07:00,1.23375,1.2338,1.23365,1.2338,123799999.0
2009-04-23 14:08:00,1.2338,1.2343,1.2338,1.23425,210200000.0
2009-04-23 14:09:00,1.23425,1.23435,1.23415,1.2342,170600000.0
2009-04-23 14:10:00,1.2343,1.23435,1.23425,1.23425,35200000.0
2009-04-23 14:11:00,1.23425,1.23425,1.23415,1.23415,130199999.0
2009-04-23 14:12:00,1.23415,1.23445,1.234,1.23405,238000000.0
2009-04-23 14:13:00,1.23415,1.23445,1.23415,1.23425,149600000.0
2009-04-23 14:14:00,1.23415,1.23415,1.234,1.234,62000000.0
2009-04-23 14:15:00,1.23395,1.23425,1.2338,1.2342,356200002.0
2009-04-23 14:16:00,1.2342,1.23425,1.23415,1.23415,188400000.0
2009-04-23 14:17:00,1.2341,1.23425,1.2338,1.2338,238400001.0
2009-04-23 14:18:00,1.2338,1.23385,1.23365,1.23365,153400000.0
2009-04-23 14:19:00,1.23365,1.23395,1.23355,1.2336,323800000.0
2009-04-23 14:20:00,1.2336,1.23365,1.2328,1.2334,412799998.0
2009-04-23 14:21:00,1.2334,1.23355,1.2333,1.23355,154400000.0
2009-04-23 14:22:00,1.23355,1.23375,1.23345,1.2335,224200000.0
2009-04-23 14:23:00,1.2335,1.2344,1.2335,1.2342,285800000.0
2009-04-23 14:24:00,1.2342,1.2342,1.23345,1.23365,124600000.0
2009-04-23 14:25:00,1.2336,1.23405,1.23355,1.23405,149600000.0
2009-04-23 14:26:00,1.234,1.2341,1.2338,1.234,137000000.0
2009-04-23 14:27:00,1.2341,1.23435,1.23375,1.23385,173600000.0
2009-04-23 14:28:00,1.23385,1.23395,1.2337,1.23385,201000000.0
2009-04-23 14:29:00,1.23385,1.23405,1.23375,1.23385,140000000.0
2009-04-23 14:30:00,1.2328,1.23385,1.23215,1.23385,448400000.0
2009-04-23 14:31:00,1.23385,1.23475,1.23385,1.23455,309200000.0
2009-04-23 14:32:00,1.23455,1.2353,1.23455,1.2348,360600001.0
2009-04-23 14:33:00,1.2349,1.23495,1.234,1.23455,352800000.0
2009-04-23 14:34:00,1.23445,1.23485,1.23415,1.2348,323000000.0
2009-04-23 14:35:00,1.23475,1.23535,1.23465,1.23535,407399999.0
2009-04-23 14:36:00,1.23545,1.2376,1.23545,1.23695,350600000.0
2009-04-23 14:37:00,1.23685,1.2372,1.2363,1.2363,306500001.0
2009-04-23 14:38:00,1.23635,1.23635,1.23565,1.2363,196100000.0
2009-04-23 14:39:00,1.2363,1.2363,1.23565,1.23585,120800000.0
2009-04-23 14:40:00,1.23585,1.23615,1.23555,1.23615,292000000.0
2009-04-23 14:41:00,1.2361,1.2365,1.2361,1.23615,180000000.0
2009-04-23 14:42:00,1.23615,1.23635,1.2361,1.23635,220400000.0
2009-04-23 14:43:00,1.23595,1.2362,1.2355,1.2355,283600000.0
2009-04-23 14:44:00,1.2355,1.2362,1.2354,1.236,188200000.0
2009-04-23 14:45:00,1.236,1.23605,1.23565,1.23565,134000001.0
2009-04-23 14:46:00,1.23565,1.236,1.23565,1.2359,333200000.0
2009-04-23 14:47:00,1.2359,1.23595,1.2353,1.23545,258000000.0
2009-04-23 14:48:00,1.2355,1.23565,1.2353,1.2355,210800000.0
2009-04-23 14:49:00,1.2355,1.236,1.23545,1.23575,282800000.0
2009-04-23 14:50:00,1.23565,1.2358,1.23525,1.23535,279000000.0
2009-04-23 14:51:00,1.2353,1.23575,1.2353,1.2356,180400000.0
2009-04-23 14:52:00,1.2356,1.2356,1.2352,1.23545,126400000.0
2009-04-23 14:53:00,1.23545,1.23555,1.23515,1.23555,245200000.0
2009-04-23 14:54:00,1.23555,1.23555,1.2352,1.23525,120400000.0
2009-04-23 14:55:00,1.23525,1.23545,1.2352,1.2352,211800000.0
2009-04-23 14:56:00,1.235,1.2351,1.2348,1.2348,157200002.0
2009-04-23 14:57:00,1.23515,1.2352,1.2351,1.23515,33600000.0
2009-04-23 14:58:00,1.23515,1.23515,1.2342,1.2348,232200000.0
2009-04-23 14:59:00,1.2349,1.23505,1.23465,1.2347,176000000.0
2009-04-23 15:00:00,1.2348,1.23515,1.23465,1.2351,173600000.0
2009-04-23 15:01:00,1.2351,1.2351,1.2351,1.2351,6400000.0
2009-04-23 15:02:00,1.23485,1.235,1.23465,1.235,141600000.0
2009-04-23 15:03:00,1.235,1.23585,1.235,1.23575,206200000.0
2009-04-23 15:04:00,1.23575,1.23665,1.23575,1.23635,144000000.0
2009-04-23 15:05:00,1.23625,1.23645,1.23625,1.2363,175800000.0
2009-04-23 15:06:00,1.23645,1.23655,1.2354,1.23555,111200000.0
2009-04-23 15:07:00,1.2355,1.23595,1.23545,1.23555,73000000.0
2009-04-23 15:08:00,1.2355,1.23565,1.23525,1.23545,120000000.0
2009-04-23 15:09:00,1.23545,1.23565,1.23545,1.2356,164200000.0
2009-04-23 15:10:00,1.2357,1.2359,1.23565,1.23575,108400000.0
2009-04-23 15:11:00,1.23575,1.2362,1.2357,1.23615,262000002.0
2009-04-23 15:12:00,1.23615,1.23615,1.2351,1.23535,155800000.0
2009-04-23 15:13:00,1.23535,1.23535,1.23525,1.23525,64000000.0
2009-04-23 15:14:00,1.23525,1.23565,1.23525,1.23565,107400000.0
2009-04-23 15:15:00,1.23555,1.236,1.23505,1.23595,84000000.0
2009-04-23 15:16:00,1.23605,1.23645,1.23595,1.23645,50200000.0
2009-04-23 15:17:00,1.23645,1.23675,1.23645,1.2365,229599999.0
2009-04-23 15:18:00,1.2365,1.23695,1.23645,1.23695,371199998.0
2009-04-23 15:19:00,1.23695,1.2377,1.23695,1.2374,307600000.0
2009-04-23 15:20:00,1.2374,1.23755,1.23735,1.23745,297600000.0
2009-04-23 15:21:00,1.23745,1.23745,1.2371,1.23725,100500000.0
2009-04-23 15:22:00,1.2373,1.23765,1.2371,1.2371,349600000.0
2009-04-23 15:23:00,1.2371,1.23735,1.23675,1.23705,230400000.0
2009-04-23 15:24:00,1.23705,1.23715,1.23705,1.23705,145400000.0
2009-04-23 15:25:00,1.23705,1.2372,1.23695,1.23705,107400000.0
2009-04-23 15:26:00,1.2371,1.23735,1.23705,1.23725,138400000.0
2009-04-23 15:27:00,1.23735,1.2374,1.23705,1.23735,266600000.0
2009-04-23 15:28:00,1.23735,1.238,1.23725,1.2378,337800000.0
2009-04-23 15:29:00,1.23785,1.2381,1.237,1.2373,587600000.0
2009-04-23 15:30:00,1.2373,1.2386,1.2372,1.2385,360000000.0
2009-04-23 15:31:00,1.2386,1.2386,1.2373,1.2375,433400000.0
2009-04-23 15:32:00,1.2375,1.23815,1.23715,1.23725,329600000.0
2009-04-23 15:33:00,1.237,1.23735,1.2363,1.2368,540100001.0
2009-04-23 15:34:00,1.23685,1.23715,1.23675,1.23705,371600000.0
2009-04-23 15:35:00,1.23705,1.23705,1.23595,1.2367,361200000.0
2009-04-23 15:36:00,1.2367,1.23765,1.2366,1.23745,371800000.0
2009-04-23 15:37:00,1.2375,1.2375,1.2364,1.2367,397400000.0
2009-04-23 15:38:00,1.2366,1.2379,1.23645,1.23695,401600000.0
2009-04-23 15:39:00,1.2369,1.23755,1.2364,1.23675,295600000.0
2009-04-23 15:40:00,1.23675,1.23735,1.2366,1.23735,193199999.0
2009-04-23 15:41:00,1.2373,1.2373,1.2361,1.23645,308000000.0
2009-04-23 15:42:00,1.23645,1.2374,1.23615,1.23615,313400000.0
2009-04-23 15:43:00,1.2362,1.237,1.236,1.2368,296800000.0
2009-04-23 15:44:00,1.23645,1.2366,1.2355,1.23645,331300000.0
2009-04-23 15:45:00,1.2365,1.23715,1.23615,1.23635,458000000.0
2009-04-23 15:46:00,1.2364,1.23675,1.2361,1.23635,251000000.0
2009-04-23 15:47:00,1.23625,1.23675,1.23615,1.23675,206000000.0
2009-04-23 15:48:00,1.23685,1.23715,1.23685,1.23695,448000000.0
2009-04-23 15:49:00,1.23695,1.23695,1.2356,1.23565,552199999.0
2009-04-23 15:50:00,1.23565,1.23565,1.2351,1.23545,417000000.0
2009-04-23 15:51:00,1.23545,1.2358,1.23505,1.2357,544200001.0
2009-04-23 15:52:00,1.2358,1.23625,1.2358,1.2361,242000002.0
2009-04-23 15:53:00,1.2362,1.23655,1.23565,1.2365,254600000.0
2009-04-23 15:54:00,1.23645,1.23725,1.2355,1.23675,366200000.0
2009-04-23 15:55:00,1.23675,1.23755,1.23665,1.2371,344400000.0
2009-04-23 15:56:00,1.2371,1.2374,1.23675,1.2374,406800000.0
2009-04-23 15:57:00,1.2374,1.23765,1.23695,1.2373,320600000.0
2009-04-23 15:58:00,1.23725,1.23735,1.2369,1.23705,381600000.0
2009-04-23 15:59:00,1.23705,1.23705,1.23625,1.23625,183000000.0
2009-04-23 16:00:00,1.23625,1.237,1.236,1.23695,369600000.0
2009-04-23 16:01:00,1.23695,1.2375,1.2368,1.23745,446200000.0
2009-04-23 16:02:00,1.23745,1.23795,1.2374,1.23795,189000000.0
2009-04-23 16:03:00,1.23775,1.23795,1.23645,1.23645,313400000.0
2009-04-23 16:04:00,1.23655,1.2376,1.23655,1.2374,228000000.0
2009-04-23 16:05:00,1.23745,1.23805,1.23745,1.2375,236400000.0
2009-04-23 16:06:00,1.23735,1.238,1.23715,1.2377,426800000.0
2009-04-23 16:07:00,1.23795,1.23795,1.23705,1.2372,310800000.0
2009-04-23 16:08:00,1.2373,1.23795,1.23655,1.2371,355799999.0
2009-04-23 16:09:00,1.2371,1.2371,1.23655,1.237,259400000.0
2009-04-23 16:10:00,1.23705,1.2371,1.23655,1.23655,210800000.0
2009-04-23 16:11:00,1.23655,1.23705,1.23655,1.2366,126700000.0
2009-04-23 16:12:00,1.2366,1.23685,1.2361,1.2361,258800000.0
2009-04-23 16:13:00,1.23625,1.2366,1.23605,1.2366,243400000.0
2009-04-23 16:14:00,1.2366,1.2369,1.23615,1.23685,265400000.0
2009-04-23 16:15:00,1.23685,1.23785,1.23685,1.2376,301600000.0
2009-04-23 16:16:00,1.23775,1.2379,1.23755,1.2376,319200000.0
2009-04-23 16:17:00,1.2376,1.2376,1.2371,1.23735,274600000.0
2009-04-23 16:18:00,1.23735,1.2374,1.2368,1.23685,176200000.0
2009-04-23 16:19:00,1.23685,1.23745,1.2366,1.2372,370400000.0
2009-04-23 16:20:00,1.2372,1.23745,1.2366,1.23675,345400000.0
2009-04-23 16:21:00,1.2368,1.23735,1.2368,1.2371,96200000.0
2009-04-23 16:22:00,1.2371,1.2372,1.2363,1.2368,378799999.0
2009-04-23 16:23:00,1.2368,1.2374,1.23575,1.23575,263800000.0
2009-04-23 16:24:00,1.2359,1.23605,1.2356,1.23605,373400000.0
2009-04-23 16:25:00,1.236,1.23615,1.23555,1.23585,365400000.0
2009-04-23 16:26:00,1.23575,1.23625,1.2357,1.23595,582099998.0
2009-04-23 16:27:00,1.23605,1.2367,1.23595,1.23645,445800000.0
2009-04-23 16:28:00,1.2363,1.23655,1.2358,1.23595,453000000.0
2009-04-23 16:29:00,1.2359,1.23605,1.2354,1.23555,257800000.0
2009-04-23 16:30:00,1.23555,1.23575,1.2289,1.23105,584000000.0
2009-04-23 16:31:00,1.23095,1.23175,1.23055,1.23155,394000000.0
2009-04-23 16:32:00,1.23165,1.2318,1.2276,1.22875,585300000.0
2009-04-23 16:33:00,1.2288,1.22885,1.2254,1.22575,597400002.0
2009-04-23 16:34:00,1.2258,1.22665,1.2251,1.22655,667000001.0
2009-04-23 16:35:00,1.22655,1.2271,1.2256,1.2256,524499999.0
2009-04-23 16:36:00,1.2256,1.22595,1.22355,1.22375,635199998.0
2009-04-23 16:37:00,1.22375,1.2252,1.22355,1.225,526400001.0
2009-04-23 16:38:00,1.225,1.2255,1.22475,1.22495,326700000.0
2009-04-23 16:39:00,1.22485,1.2252,1.22365,1.2252,387399999.0
2009-04-23 16:40:00,1.2252,1.22555,1.22405,1.2245,397400000.0
2009-04-23 16:41:00,1.2245,1.2255,1.22405,1.22545,470600000.0
2009-04-23 16:42:00,1.2255,1.2258,1.22475,1.22575,342200000.0
2009-04-23 16:43:00,1.22585,1.2264,1.22585,1.22605,255099999.0
2009-04-23 16:44:00,1.2261,1.2266,1.2261,1.22655,337399999.0
2009-04-23 16:45:00,1.22655,1.22665,1.2262,1.2266,354300000.0
2009-04-23 16:46:00,1.22665,1.22705,1.2264,1.2267,369800000.0
2009-04-23 16:47:00,1.22675,1.2269,1.2264,1.2265,215000000.0
2009-04-23 16:48:00,1.2265,1.2271,1.2264,1.2269,307400000.0
2009-04-23 16:49:00,1.2269,1.227,1.22625,1.2263,333600000.0
2009-04-23 16:50:00,1.2264,1.227,1.2264,1.2268,199000000.0
2009-04-23 16:51:00,1.2269,1.227,1.22655,1.2267,193800000.0
2009-04-23 16:52:00,1.22675,1.2268,1.22595,1.2262,311000000.0
2009-04-23 16:53:00,1.2262,1.2262,1.22505,1.2261,454599999.0
2009-04-23 16:54:00,1.22625,1.22635,1.226,1.22625,536800000.0
2009-04-23 16:55:00,1.2263,1.2264,1.22615,1.22615,379999999.0
2009-04-23 16:56:00,1.22625,1.22635,1.22525,1.22535,542800000.0
2009-04-23 16:57:00,1.2255,1.2263,1.2255,1.2262,254800000.0
2009-04-23 16:58:00,1.2263,1.227,1.22575,1.227,305800000.0
2009-04-23 16:59:00,1.227,1.2274,1.22635,1.22735,611999997.0
2009-04-23 17:00:00,1.2275,1.2277,1.2254,1.2267,361700000.0
2009-04-23 17:01:00,1.2268,1.22745,1.22665,1.227,526400000.0
2009-04-23 17:02:00,1.227,1.22735,1.227,1.22715,352800000.0
2009-04-23 17:03:00,1.22715,1.2281,1.22715,1.22775,354100000.0
2009-04-23 17:04:00,1.2279,1.2279,1.2269,1.2273,421200000.0
2009-04-23 17:05:00,1.22725,1.2279,1.2271,1.2273,468600000.0
2009-04-23 17:06:00,1.2273,1.2277,1.22705,1.2271,407400000.0
2009-04-23 17:07:00,1.2271,1.2278,1.227,1.2277,320200000.0
2009-04-23 17:08:00,1.2277,1.2282,1.2277,1.2282,156800000.0
2009-04-23 17:09:00,1.2282,1.22855,1.22805,1.22855,268600000.0
2009-04-23 17:10:00,1.22845,1.2294,1.2281,1.2284,437000000.0
2009-04-23 17:11:00,1.2285,1.2287,1.22825,1.2285,325000000.0
2009-04-23 17:12:00,1.2285,1.2287,1.2284,1.2287,84600000.0
2009-04-23 17:13:00,1.22885,1.22965,1.2288,1.2294,277800000.0
2009-04-23 17:14:00,1.22935,1.23005,1.22935,1.22985,584600001.0
2009-04-23 17:15:00,1.22985,1.23005,1.22915,1.22915,318000000.0
2009-04-23 17:16:00,1.2292,1.2301,1.229,1.2296,266400001.0
2009-04-23 17:17:00,1.2296,1.2297,1.2292,1.2293,275000000.0
2009-04-23 17:18:00,1.2293,1.2293,1.2285,1.2286,362600000.0
2009-04-23 17:19:00,1.22865,1.2292,1.22865,1.229,153200000.0
2009-04-23 17:20:00,1.229,1.229,1.2286,1.2287,220000001.0
2009-04-23 17:21:00,1.2287,1.2289,1.2284,1.22845,373400000.0
2009-04-23 17:22:00,1.2285,1.2286,1.2277,1.22775,557200000.0
2009-04-23 17:23:00,1.22775,1.2279,1.22755,1.22775,288400000.0
2009-04-23 17:24:00,1.2279,1.228,1.2273,1.22755,388000000.0
2009-04-23 17:25:00,1.22725,1.2274,1.22645,1.2265,546599997.0
2009-04-23 17:26:00,1.22655,1.22675,1.22645,1.2267,232600001.0
2009-04-23 17:27:00,1.2267,1.2274,1.22665,1.227,252600001.0
2009-04-23 17:28:00,1.227,1.227,1.22655,1.2269,430400002.0
2009-04-23 17:29:00,1.2267,1.2273,1.2264,1.22655,238800000.0
2009-04-23 17:30:00,1.22675,1.2274,1.2264,1.2274,264600000.0
2009-04-23 17:31:00,1.2274,1.2292,1.22725,1.2286,134200000.0
2009-04-23 17:32:00,1.2286,1.2286,1.2281,1.22815,174600000.0
2009-04-23 17:33:00,1.228,1.2284,1.2279,1.2279,73600000.0
2009-04-23 17:34:00,1.228,1.22885,1.2277,1.22795,609399998.0
2009-04-23 17:35:00,1.22795,1.22815,1.22765,1.2281,313400000.0
2009-04-23 17:36:00,1.2281,1.2282,1.22755,1.2276,240400000.0
2009-04-23 17:37:00,1.22775,1.228,1.2275,1.22775,320600000.0
2009-04-23 17:38:00,1.2279,1.2279,1.22755,1.2276,277000001.0
2009-04-23 17:39:00,1.22775,1.22865,1.22775,1.22855,431400001.0
2009-04-23 17:40:00,1.22845,1.22915,1.2284,1.22895,572999995.0
2009-04-23 17:41:00,1.22895,1.22905,1.22885,1.22895,356799999.0
2009-04-23 17:42:00,1.22885,1.229,1.22875,1.229,205600000.0
2009-04-23 17:43:00,1.22875,1.2289,1.228,1.2283,261000000.0
2009-04-23 17:44:00,1.22835,1.22865,1.22775,1.22785,204600000.0
2009-04-23 17:45:00,1.2279,1.2281,1.2277,1.228,113000000.0
2009-04-23 17:46:00,1.2279,1.22805,1.22775,1.2278,39200000.0
2009-04-23 17:47:00,1.2278,1.228,1.2275,1.2276,58600000.0
2009-04-23 17:48:00,1.2276,1.2277,1.22725,1.2275,100200000.0
2009-04-23 17:49:00,1.2275,1.2277,1.2275,1.2276,46200000.0
2009-04-23 17:50:00,1.2276,1.2278,1.2276,1.2278,91000000.0
2009-04-23 17:51:00,1.2278,1.2284,1.22775,1.2282,59000000.0
2009-04-23 17:52:00,1.2283,1.22845,1.2282,1.22845,21600000.0
2009-04-23 17:53:00,1.2285,1.2286,1.2285,1.2286,46200000.0
2009-04-23 17:54:00,1.2286,1.2286,1.228,1.22815,113800000.0
2009-04-23 17:55:00,1.22825,1.2284,1.22775,1.2281,154600000.0
2009-04-23 17:56:00,1.22805,1.2287,1.22785,1.22855,159000000.0
2009-04-23 17:57:00,1.2286,1.22955,1.2286,1.22945,269999998.0
2009-04-23 17:58:00,1.2295,1.2297,1.2288,1.22905,285400000.0
2009-04-23 17:59:00,1.22905,1.2293,1.22905,1.2291,225600000.0
2009-04-23 18:00:00,1.22905,1.22905,1.2285,1.2286,202400000.0
2009-04-23 18:01:00,1.2287,1.2287,1.22845,1.2285,209200000.0
2009-04-23 18:02:00,1.2284,1.2285,1.2282,1.2282,81200000.0
2009-04-23 18:03:00,1.22795,1.228,1.2278,1.228,177200000.0
2009-04-23 18:04:00,1.22805,1.2281,1.2279,1.2279,86200000.0
2009-04-23 18:05:00,1.2279,1.22795,1.2276,1.22795,121400000.0
2009-04-23 18:06:00,1.22795,1.2282,1.2279,1.22795,114600000.0
2009-04-23 18:07:00,1.2279,1.2286,1.2279,1.2286,167000000.0
2009-04-23 18:08:00,1.2287,1.22925,1.2284,1.22915,491600001.0
2009-04-23 18:09:00,1.22915,1.22935,1.2291,1.2292,104400000.0
2009-04-23 18:10:00,1.2292,1.2292,1.22785,1.228,155400000.0
2009-04-23 18:11:00,1.2279,1.2279,1.22745,1.22745,264400000.0
2009-04-23 18:12:00,1.22745,1.22745,1.2269,1.2271,223600000.0
2009-04-23 18:13:00,1.2271,1.2273,1.22705,1.2273,265200000.0
2009-04-23 18:14:00,1.22745,1.2276,1.22745,1.22755,115200000.0
2009-04-23 18:15:00,1.22755,1.22755,1.2272,1.22725,164400000.0
2009-04-23 18:16:00,1.2273,1.22745,1.2272,1.22725,251200000.0
2009-04-23 18:17:00,1.22725,1.22725,1.22695,1.2271,86000000.0
2009-04-23 18:18:00,1.2271,1.22745,1.22705,1.22745,183600000.0
2009-04-23 18:19:00,1.22745,1.2275,1.2274,1.2275,307400000.0
2009-04-23 18:20:00,1.2275,1.22765,1.22715,1.22745,197200000.0
2009-04-23 18:21:00,1.22745,1.22795,1.22735,1.22795,151600000.0
2009-04-23 18:22:00,1.2279,1.22815,1.2274,1.22765,205400000.0
2009-04-23 18:23:00,1.2277,1.2277,1.22765,1.22765,4800000.0
2009-04-23 18:24:00,1.2276,1.22765,1.22755,1.22765,26200000.0
2009-04-23 18:25:00,1.2277,1.22865,1.2277,1.22865,109000000.0
2009-04-23 18:26:00,1.22865,1.22885,1.22825,1.22825,199000000.0
2009-04-23 18:27:00,1.22825,1.2283,1.2282,1.2282,45600000.0
2009-04-23 18:28:00,1.2282,1.2282,1.2279,1.22795,98000000.0
2009-04-23 18:29:00,1.22795,1.22815,1.22785,1.228,260000000.0
2009-04-23 18:30:00,1.228,1.228,1.22785,1.22785,84000000.0
2009-04-23 18:31:00,1.22785,1.22845,1.22785,1.22845,165000000.0
2009-04-23 18:32:00,1.22845,1.22845,1.22845,1.22845,5800000.0
2009-04-23 18:33:00,1.22845,1.22845,1.22825,1.22825,105400000.0
2009-04-23 18:34:00,1.2283,1.2283,1.22825,1.22825,50400000.0
2009-04-23 18:35:00,1.22825,1.22825,1.22795,1.228,137000000.0
2009-04-23 18:36:00,1.2279,1.2279,1.2276,1.22765,69600000.0
2009-04-23 18:37:00,1.2276,1.22775,1.22755,1.2276,175400000.0
2009-04-23 18:38:00,1.22765,1.2277,1.22765,1.2277,76800000.0
2009-04-23 18:39:00,1.2276,1.2276,1.22755,1.22755,33600000.0
2009-04-23 18:40:00,1.2275,1.22755,1.2274,1.22745,140400000.0
2009-04-23 18:41:00,1.22745,1.22745,1.2271,1.22715,144800000.0
2009-04-23 18:42:00,1.22715,1.22725,1.22715,1.22725,86800000.0
2009-04-23 18:43:00,1.22725,1.2278,1.22725,1.22775,197800000.0
2009-04-23 18:44:00,1.22775,1.22775,1.22765,1.22765,91800000.0
2009-04-23 18:45:00,1.22775,1.2278,1.22725,1.2275,96000000.0
2009-04-23 18:46:00,1.2275,1.2277,1.22725,1.22735,98400000.0
2009-04-23 18:47:00,1.22745,1.2275,1.2272,1.2272,79800000.0
2009-04-23 18:48:00,1.2274,1.22755,1.2274,1.22755,121800000.0
2009-04-23 18:49:00,1.22755,1.2276,1.22745,1.22755,86600000.0
2009-04-23 18:50:00,1.2276,1.2276,1.2271,1.2273,97200000.0
2009-04-23 18:51:00,1.22735,1.22735,1.22725,1.22735,110800000.0
2009-04-23 18:52:00,1.22735,1.2276,1.22725,1.2275,148400000.0
2009-04-23 18:53:00,1.22745,1.22795,1.22745,1.22795,297000000.0
2009-04-23 18:54:00,1.22805,1.22805,1.2278,1.22795,214000000.0
2009-04-23 18:55:00,1.22795,1.22795,1.2278,1.2278,155800000.0
2009-04-23 18:56:00,1.2278,1.2278,1.2276,1.22765,133800000.0
2009-04-23 18:57:00,1.2276,1.2276,1.2275,1.2276,150400000.0
2009-04-23 18:58:00,1.2276,1.2279,1.22755,1.2277,289000000.0
2009-04-23 18:59:00,1.22775,1.228,1.22765,1.228,122600000.0
2009-04-23 19:00:00,1.228,1.22805,1.2277,1.2277,198400000.0
2009-04-23 19:01:00,1.22775,1.22785,1.2274,1.2274,128800000.0
2009-04-23 19:02:00,1.2274,1.22745,1.22685,1.22705,168000000.0
2009-04-23 19:03:00,1.22705,1.2273,1.2269,1.2269,57000000.0
2009-04-23 19:04:00,1.22695,1.2272,1.22685,1.2272,54200000.0
2009-04-23 19:05:00,1.22725,1.2274,1.2271,1.22715,52800000.0
2009-04-23 19:06:00,1.2272,1.2272,1.22695,1.2271,19800000.0
2009-04-23 19:07:00,1.2272,1.2272,1.2269,1.227,36000000.0
2009-04-23 19:08:00,1.227,1.22715,1.2269,1.22695,111200000.0
2009-04-23 19:09:00,1.22695,1.22695,1.22695,1.22695,138600000.0
2009-04-23 19:10:00,1.22695,1.22725,1.22695,1.2272,65000000.0
2009-04-23 19:11:00,1.22715,1.228,1.22715,1.22775,65800000.0
2009-04-23 19:12:00,1.22775,1.22835,1.2277,1.2282,61400000.0
2009-04-23 19:13:00,1.22815,1.22825,1.22765,1.22765,150400000.0
2009-04-23 19:14:00,1.22765,1.22805,1.2276,1.2277,208600000.0
2009-04-23 19:15:00,1.2277,1.2279,1.22755,1.22755,19600000.0
2009-04-23 19:16:00,1.22775,1.2279,1.22745,1.2275,28800000.0
2009-04-23 19:17:00,1.22765,1.22765,1.2273,1.2273,117600000.0
2009-04-23 19:18:00,1.2273,1.2277,1.22725,1.2274,122600000.0
2009-04-23 19:19:00,1.22745,1.2277,1.2274,1.22755,189800000.0
2009-04-23 19:20:00,1.22755,1.22755,1.2274,1.22745,239200000.0
2009-04-23 19:21:00,1.22745,1.2276,1.22725,1.22745,166000000.0
2009-04-23 19:22:00,1.22745,1.2275,1.22695,1.22695,129800000.0
2009-04-23 19:23:00,1.22705,1.22705,1.2266,1.22675,105600000.0
2009-04-23 19:24:00,1.22675,1.22675,1.22595,1.2263,161400000.0
2009-04-23 19:25:00,1.22605,1.22625,1.2257,1.2257,193400000.0
2009-04-23 19:26:00,1.2257,1.226,1.22565,1.22565,141000000.0
2009-04-23 19:27:00,1.2257,1.2257,1.2252,1.22525,251400000.0
2009-04-23 19:28:00,1.22525,1.22545,1.22525,1.22525,196200000.0
2009-04-23 19:29:00,1.22525,1.22535,1.2252,1.22525,149600000.0
2009-04-23 19:30:00,1.22535,1.2257,1.2252,1.2256,102400000.0
2009-04-23 19:31:00,1.22555,1.2263,1.2253,1.2263,241200000.0
2009-04-23 19:32:00,1.2263,1.22655,1.22565,1.22615,237500000.0
2009-04-23 19:33:00,1.22605,1.22645,1.226,1.22645,227400000.0
2009-04-23 19:34:00,1.22645,1.2267,1.22595,1.2267,103200000.0
2009-04-23 19:35:00,1.22665,1.22665,1.2262,1.22645,155200000.0
2009-04-23 19:36:00,1.2264,1.2264,1.2253,1.22545,202200000.0
2009-04-23 19:37:00,1.2254,1.2255,1.2251,1.22515,180000000.0
2009-04-23 19:38:00,1.22515,1.2254,1.22505,1.2253,93200000.0
2009-04-23 19:39:00,1.2254,1.2255,1.2251,1.2252,88800000.0
2009-04-23 19:40:00,1.22525,1.22615,1.2252,1.22615,125200000.0
2009-04-23 19:41:00,1.22615,1.22615,1.2252,1.22525,241600001.0
2009-04-23 19:42:00,1.22525,1.226,1.22505,1.226,144800000.0
2009-04-23 19:43:00,1.226,1.226,1.22505,1.22525,164000000.0
2009-04-23 19:44:00,1.22525,1.2258,1.225,1.2258,199400000.0
2009-04-23 19:45:00,1.2256,1.2263,1.2256,1.2263,116400000.0
2009-04-23 19:46:00,1.2264,1.2268,1.226,1.2267,81600000.0
2009-04-23 19:47:00,1.2268,1.2268,1.22645,1.2266,79200000.0
2009-04-23 19:48:00,1.2266,1.2266,1.2265,1.22655,35800000.0
2009-04-23 19:49:00,1.22635,1.2266,1.22555,1.22565,134200000.0
2009-04-23 19:50:00,1.2256,1.2257,1.22535,1.2255,45400000.0
2009-04-23 19:51:00,1.2255,1.2257,1.22545,1.2255,127400000.0
2009-04-23 19:52:00,1.22555,1.22555,1.22555,1.22555,9600000.0
2009-04-23 19:53:00,1.2255,1.22565,1.22535,1.2255,76000000.0
2009-04-23 19:54:00,1.2255,1.22555,1.2255,1.22555,121200000.0
2009-04-23 19:55:00,1.22555,1.22555,1.2251,1.22515,211600000.0
2009-04-23 19:56:00,1.22515,1.2253,1.22515,1.2253,29600000.0
2009-04-23 19:57:00,1.2252,1.2256,1.2252,1.2253,63400000.0
2009-04-23 19:58:00,1.2253,1.2255,1.22525,1.2254,79600000.0
2009-04-23 19:59:00,1.22535,1.2256,1.22525,1.22535,94000000.0
2009-04-23 20:00:00,1.22535,1.2259,1.2253,1.2259,224800000.0
2009-04-23 20:01:00,1.226,1.22615,1.2256,1.22585,131600000.0
2009-04-23 20:02:00,1.22585,1.2259,1.2254,1.22545,93000000.0
2009-04-23 20:03:00,1.22545,1.22545,1.2253,1.2254,52400000.0
2009-04-23 20:04:00,1.2253,1.22545,1.2252,1.22525,42600000.0
2009-04-23 20:05:00,1.22525,1.2255,1.22525,1.2255,138200000.0
2009-04-23 20:06:00,1.22525,1.2253,1.225,1.2253,189000000.0
2009-04-23 20:07:00,1.2253,1.2253,1.22505,1.22505,89000000.0
2009-04-23 20:08:00,1.22505,1.2253,1.225,1.2253,73000000.0
2009-04-23 20:09:00,1.2252,1.22595,1.2252,1.22595,243200000.0
2009-04-23 20:10:00,1.22595,1.2262,1.22555,1.2259,220000000.0
2009-04-23 20:11:00,1.2259,1.22615,1.22585,1.22615,69800000.0
2009-04-23 20:12:00,1.2262,1.2263,1.22595,1.2262,76200000.0
2009-04-23 20:13:00,1.2262,1.2262,1.2252,1.22565,186400000.0
2009-04-23 20:14:00,1.2257,1.2259,1.22515,1.22525,242800000.0
2009-04-23 20:15:00,1.22535,1.22585,1.22535,1.22565,90000000.0
2009-04-23 20:16:00,1.2257,1.2257,1.2253,1.22535,115000000.0
2009-04-23 20:17:00,1.22525,1.22525,1.2249,1.22495,180200000.0
2009-04-23 20:18:00,1.22495,1.22535,1.22495,1.2253,46400000.0
2009-04-23 20:19:00,1.2253,1.2253,1.22495,1.2251,95000000.0
2009-04-23 20:20:00,1.22515,1.2253,1.2249,1.2249,108600000.0
2009-04-23 20:21:00,1.22495,1.2252,1.22435,1.22465,248199998.0
2009-04-23 20:22:00,1.2247,1.2248,1.22445,1.22445,99400000.0
2009-04-23 20:23:00,1.2247,1.2248,1.2245,1.22465,118200000.0
2009-04-23 20:24:00,1.2246,1.2254,1.22455,1.2251,182600000.0
2009-04-23 20:25:00,1.2251,1.2252,1.2244,1.2244,213600000.0
2009-04-23 20:26:00,1.2246,1.2246,1.2243,1.2246,112600000.0
2009-04-23 20:27:00,1.2246,1.2246,1.2243,1.2244,82600000.0
2009-04-23 20:28:00,1.22445,1.22455,1.2242,1.2242,147600000.0
2009-04-23 20:29:00,1.2242,1.2242,1.22345,1.2237,300600000.0
2009-04-23 20:30:00,1.22375,1.22395,1.2234,1.22345,316400000.0
2009-04-23 20:31:00,1.22355,1.224,1.22355,1.22395,138600000.0
2009-04-23 20:32:00,1.22385,1.2239,1.22385,1.22385,212600000.0
2009-04-23 20:33:00,1.22385,1.22415,1.22375,1.22385,212200000.0
2009-04-23 20:34:00,1.22385,1.2241,1.2237,1.2241,154800000.0
2009-04-23 20:35:00,1.2243,1.2248,1.22415,1.2248,58400000.0
2009-04-23 20:36:00,1.2245,1.22465,1.22445,1.2245,92600000.0
2009-04-23 20:37:00,1.22445,1.2248,1.22445,1.22455,56000000.0
2009-04-23 20:38:00,1.22455,1.22465,1.2241,1.2241,153400000.0
2009-04-23 20:39:00,1.22415,1.22415,1.2238,1.22385,143800000.0
2009-04-23 20:40:00,1.22385,1.224,1.22365,1.22385,53800000.0
2009-04-23 20:41:00,1.22365,1.22385,1.2233,1.2233,230800000.0
2009-04-23 20:42:00,1.2233,1.22345,1.22325,1.2233,269200000.0
2009-04-23 20:43:00,1.22335,1.22345,1.2231,1.2231,117000000.0
2009-04-23 20:44:00,1.2231,1.2231,1.2227,1.22275,151000000.0
2009-04-23 20:45:00,1.2229,1.2232,1.2226,1.2232,382200000.0
2009-04-23 20:46:00,1.2232,1.2233,1.2229,1.2232,163200000.0
2009-04-23 20:47:00,1.22325,1.2234,1.2232,1.22335,52200000.0
2009-04-23 20:48:00,1.2235,1.22355,1.22335,1.2234,75800000.0
2009-04-23 20:49:00,1.2234,1.22355,1.2233,1.22345,87800000.0
2009-04-23 20:50:00,1.22345,1.22355,1.2233,1.22335,118000000.0
2009-04-23 20:51:00,1.22335,1.22345,1.2232,1.2234,141400000.0
2009-04-23 20:52:00,1.2234,1.22345,1.22325,1.22325,140800000.0
2009-04-23 20:53:00,1.22365,1.2239,1.22335,1.22365,382400000.0
2009-04-23 20:54:00,1.22365,1.22445,1.22365,1.22425,415000000.0
2009-04-23 20:55:00,1.22425,1.2246,1.22405,1.22435,314800000.0
2009-04-23 20:56:00,1.2244,1.2248,1.22435,1.22455,78200000.0
2009-04-23 20:57:00,1.22455,1.22525,1.22455,1.2252,186400000.0
2009-04-23 20:58:00,1.2252,1.2252,1.2251,1.2251,104000000.0
2009-04-23 20:59:00,1.2251,1.2251,1.22485,1.22485,41800000.0
2009-04-23 21:00:00,1.2244,1.2247,1.22415,1.22455,253800000.0
2009-04-23 21:01:00,1.22455,1.2248,1.2244,1.2248,157000000.0
2009-04-23 21:02:00,1.2249,1.22625,1.2249,1.2258,268600000.0
2009-04-23 21:03:00,1.22575,1.22575,1.22545,1.22545,758800000.0
2009-04-23 21:04:00,1.22545,1.2255,1.22495,1.2254,372600000.0
2009-04-23 21:05:00,1.2254,1.2259,1.2254,1.2259,72400000.0
2009-04-23 21:06:00,1.2257,1.226,1.22535,1.2255,126600000.0
2009-04-23 21:07:00,1.22565,1.22585,1.22545,1.22565,142400000.0
2009-04-23 21:08:00,1.2257,1.22585,1.22485,1.2258,115800000.0
2009-04-23 21:09:00,1.2257,1.22615,1.22525,1.22615,142000000.0
2009-04-23 21:10:00,1.22615,1.22685,1.22615,1.2266,64400000.0
2009-04-23 21:11:00,1.2267,1.2269,1.2259,1.22635,199200001.0
2009-04-23 21:12:00,1.2263,1.2267,1.2263,1.2264,60800000.0
2009-04-23 21:13:00,1.22635,1.22695,1.22635,1.22665,300600000.0
2009-04-23 21:14:00,1.22665,1.22685,1.226,1.2261,231800000.0
2009-04-23 21:15:00,1.2261,1.2266,1.2261,1.2266,81200000.0
2009-04-23 21:16:00,1.2266,1.2266,1.2262,1.2264,97600000.0
2009-04-23 21:17:00,1.2264,1.22685,1.2264,1.2267,121000000.0
2009-04-23 21:18:00,1.2267,1.22715,1.2267,1.22715,196000000.0
2009-04-23 21:19:00,1.22705,1.2272,1.227,1.2271,108000000.0
2009-04-23 21:20:00,1.2272,1.2272,1.2271,1.2271,43800000.0
2009-04-23 21:21:00,1.22715,1.22715,1.22705,1.22705,15800000.0
2009-04-23 21:22:00,1.2271,1.2272,1.22685,1.22685,69400000.0
2009-04-23 21:23:00,1.2268,1.2269,1.2268,1.22685,101800000.0
2009-04-23 21:24:00,1.22685,1.22685,1.2258,1.2258,254600000.0
2009-04-23 21:25:00,1.22585,1.22615,1.22585,1.2261,65400000.0
2009-04-23 21:26:00,1.22605,1.2263,1.22605,1.2263,21600000.0
2009-04-23 21:27:00,1.2264,1.2267,1.2262,1.22635,152800000.0
2009-04-23 21:28:00,1.22635,1.22635,1.2259,1.226,152400000.0
2009-04-23 21:29:00,1.226,1.2261,1.22535,1.2256,114400000.0
2009-04-23 21:30:00,1.22565,1.22665,1.22565,1.22665,59800000.0
2009-04-23 21:31:00,1.2266,1.2266,1.22565,1.2258,120000000.0
2009-04-23 21:32:00,1.22575,1.2261,1.22535,1.226,243600000.0
2009-04-23 21:33:00,1.226,1.22625,1.22545,1.22625,110400000.0
2009-04-23 21:34:00,1.22605,1.2262,1.2256,1.2261,193100000.0
2009-04-23 21:35:00,1.2261,1.2264,1.2261,1.2264,132200000.0
2009-04-23 21:36:00,1.22615,1.2268,1.2259,1.22635,90600000.0
2009-04-23 21:37:00,1.22635,1.2268,1.22635,1.2266,231200000.0
2009-04-23 21:38:00,1.2266,1.2266,1.2263,1.22655,109800000.0
2009-04-23 21:39:00,1.22625,1.2268,1.22625,1.22675,77200000.0
2009-04-23 21:40:00,1.22675,1.22675,1.2262,1.22625,243600000.0
2009-04-23 21:41:00,1.22625,1.2263,1.2258,1.2262,287000000.0
2009-04-23 21:42:00,1.2262,1.2262,1.22525,1.22525,214900000.0
2009-04-23 21:43:00,1.22505,1.2255,1.2249,1.22505,232400000.0
2009-04-23 21:44:00,1.22515,1.2253,1.22485,1.22485,175000000.0
2009-04-23 21:45:00,1.22485,1.2249,1.22445,1.2249,87000000.0
2009-04-23 21:46:00,1.22465,1.2247,1.2245,1.22465,147000000.0
2009-04-23 21:47:00,1.22465,1.22485,1.22445,1.2248,92000000.0
2009-04-23 21:48:00,1.2249,1.2249,1.2245,1.22455,162600000.0
2009-04-23 21:49:00,1.22455,1.2247,1.22425,1.22425,69200000.0
2009-04-23 21:50:00,1.22425,1.2249,1.2242,1.2246,109400000.0
2009-04-23 21:51:00,1.2246,1.2246,1.22415,1.2243,207000000.0
2009-04-23 21:52:00,1.22425,1.2244,1.22405,1.22415,218800000.0
2009-04-23 21:53:00,1.2241,1.2241,1.22285,1.22325,298600000.0
2009-04-23 21:54:00,1.22325,1.2235,1.223,1.2235,190200000.0
2009-04-23 21:55:00,1.2234,1.22365,1.2232,1.2234,108200000.0
2009-04-23 21:56:00,1.2235,1.2239,1.2232,1.2236,67000000.0
2009-04-23 21:57:00,1.22355,1.22355,1.22315,1.22315,283400000.0
2009-04-23 21:58:00,1.22325,1.22385,1.22315,1.2238,118400000.0
2009-04-23 21:59:00,1.2239,1.2239,1.22335,1.22365,165600000.0
2009-04-23 22:00:00,1.22365,1.22375,1.2236,1.2237,151200000.0
2009-04-23 22:01:00,1.2237,1.2237,1.22365,1.2237,84199999.0
2009-04-23 22:02:00,1.2237,1.2239,1.22365,1.22375,153600001.0
2009-04-23 22:03:00,1.22375,1.22375,1.22345,1.2235,43400000.0
2009-04-23 22:04:00,1.2235,1.2236,1.2232,1.2233,199999998.0
2009-04-23 22:05:00,1.22325,1.2233,1.2232,1.2232,120000000.0
2009-04-23 22:06:00,1.2232,1.2232,1.223,1.2231,121200000.0
2009-04-23 22:07:00,1.223,1.2233,1.22285,1.2233,149199999.0
2009-04-23 22:08:00,1.2233,1.22335,1.22295,1.22335,81400000.0
2009-04-23 22:09:00,1.22345,1.22345,1.2231,1.22325,104000000.0
2009-04-23 22:10:00,1.22325,1.22345,1.2232,1.2232,297000000.0
2009-04-23 22:11:00,1.2232,1.22325,1.22305,1.22315,142200000.0
2009-04-23 22:12:00,1.22315,1.22345,1.2231,1.2232,51000000.0
2009-04-23 22:13:00,1.2232,1.2234,1.2232,1.2233,79800000.0
2009-04-23 22:14:00,1.2233,1.22345,1.2233,1.22345,53800000.0
2009-04-23 22:15:00,1.2234,1.2237,1.2234,1.2236,168600000.0
2009-04-23 22:16:00,1.2237,1.2242,1.22355,1.2237,196600000.0
2009-04-23 22:17:00,1.2237,1.22385,1.2237,1.2238,68800000.0
2009-04-23 22:18:00,1.2238,1.2238,1.22365,1.22375,19600000.0
2009-04-23 22:19:00,1.22355,1.22355,1.2235,1.22355,19400000.0
2009-04-23 22:20:00,1.22355,1.22365,1.2234,1.2234,67600000.0
2009-04-23 22:21:00,1.2235,1.22355,1.2235,1.22355,41200000.0
2009-04-23 22:22:00,1.22355,1.22355,1.22345,1.22345,21600000.0
2009-04-23 22:23:00,1.22345,1.22345,1.22335,1.22335,22000000.0
2009-04-23 22:24:00,1.22335,1.22335,1.22335,1.22335,15200000.0
2009-04-23 22:25:00,1.22328,1.2233,1.22328,1.22328,38400000.0
2009-04-23 22:26:00,1.2233,1.2233,1.2233,1.2233,85400000.0
2009-04-23 22:27:00,1.2234,1.2234,1.2234,1.2234,58200000.0
2009-04-23 22:28:00,1.2232,1.2232,1.2232,1.2232,3600000.0
2009-04-23 22:29:00,1.22345,1.22375,1.22345,1.22375,90000000.0
2009-04-23 22:30:00,1.22375,1.22385,1.22375,1.22375,85400000.0
2009-04-23 22:31:00,1.22375,1.22375,1.2234,1.2234,75600000.0
2009-04-23 22:32:00,1.22345,1.22345,1.2233,1.22345,96000000.0
2009-04-23 22:33:00,1.22345,1.22345,1.22305,1.22315,110800000.0
2009-04-23 22:34:00,1.2232,1.22325,1.22315,1.22315,58800000.0
2009-04-23 22:35:00,1.2231,1.22335,1.2231,1.22335,75200000.0
2009-04-23 22:36:00,1.2233,1.22335,1.223,1.22325,87000000.0
2009-04-23 22:37:00,1.22325,1.22335,1.22295,1.22335,67400000.0
2009-04-23 22:38:00,1.22335,1.22335,1.22325,1.22325,48400000.0
2009-04-23 22:39:00,1.2234,1.22345,1.22305,1.2231,32000000.0
2009-04-23 22:40:00,1.2231,1.2231,1.22305,1.22305,118000000.0
2009-04-23 22:41:00,1.22305,1.2231,1.22305,1.22305,138000000.0
2009-04-23 22:42:00,1.22305,1.2231,1.22305,1.22305,45600000.0
2009-04-23 22:43:00,1.22305,1.2231,1.22305,1.22305,44400000.0
2009-04-23 22:44:00,1.2231,1.2231,1.2231,1.2231,11400000.0
2009-04-23 22:45:00,1.2231,1.2231,1.223,1.22305,103200000.0
2009-04-23 22:46:00,1.223,1.22305,1.22295,1.223,238400000.0
2009-04-23 22:47:00,1.223,1.2232,1.223,1.2232,111800000.0
2009-04-23 22:48:00,1.2232,1.2233,1.2232,1.22325,24000000.0
2009-04-23 22:49:00,1.22315,1.22315,1.22305,1.22305,32000000.0
2009-04-23 22:50:00,1.22305,1.22305,1.223,1.22305,46400000.0
2009-04-23 22:51:00,1.22305,1.22335,1.22305,1.22315,97000000.0
2009-04-23 22:52:00,1.22315,1.22345,1.223,1.2233,130600000.0
2009-04-23 22:53:00,1.2233,1.2234,1.2233,1.2233,90800000.0
2009-04-23 22:54:00,1.2233,1.22345,1.22315,1.22315,88200000.0
2009-04-23 22:55:00,1.2232,1.22325,1.2232,1.22325,50600000.0
2009-04-23 22:56:00,1.22325,1.2233,1.22325,1.2233,44800000.0
2009-04-23 22:57:00,1.2233,1.2233,1.22305,1.2231,21000000.0
2009-04-23 22:58:00,1.2231,1.2233,1.2231,1.2233,40800000.0
2009-04-23 22:59:00,1.2231,1.2231,1.22265,1.22265,159000000.0
2009-04-23 23:00:00,1.2224,1.22285,1.22225,1.2225,30600000.0
2009-04-23 23:01:00,1.22275,1.22295,1.22245,1.22295,76800000.0
2009-04-23 23:02:00,1.22305,1.2233,1.2228,1.2228,48000000.0
2009-04-23 23:03:00,1.22295,1.22315,1.22295,1.22305,76800000.0
2009-04-23 23:04:00,1.223,1.223,1.2228,1.2228,33000000.0
2009-04-23 23:05:00,1.223,1.2231,1.223,1.2231,16200000.0
2009-04-23 23:06:00,1.22325,1.22325,1.2225,1.22265,13200000.0
2009-04-23 23:07:00,1.22245,1.2233,1.22245,1.22275,63600000.0
2009-04-23 23:08:00,1.22265,1.22265,1.22255,1.22255,17000000.0
2009-04-23 23:09:00,1.22255,1.22255,1.22255,1.22255,9600000.0
2009-04-23 23:10:00,1.22255,1.2226,1.22205,1.22245,183800000.0
2009-04-23 23:11:00,1.2222,1.2223,1.2221,1.2222,22400000.0
2009-04-23 23:12:00,1.2222,1.22245,1.22215,1.22245,28800000.0
2009-04-23 23:13:00,1.22245,1.2227,1.22235,1.2225,52000000.0
2009-04-23 23:14:00,1.2225,1.22335,1.22245,1.2228,80399999.0
2009-04-23 23:15:00,1.2228,1.22305,1.22265,1.2227,99400000.0
2009-04-23 23:16:00,1.22275,1.22295,1.22275,1.22295,9600000.0
2009-04-23 23:17:00,1.22295,1.22305,1.22295,1.22305,12000000.0
2009-04-23 23:18:00,1.223,1.22375,1.22295,1.2231,73800000.0
2009-04-23 23:19:00,1.22315,1.22325,1.22315,1.22325,22200000.0
2009-04-23 23:20:00,1.2233,1.2233,1.22305,1.2232,56400000.0
2009-04-23 23:21:00,1.2232,1.22355,1.2232,1.22355,57800000.0
2009-04-23 23:22:00,1.2234,1.2234,1.2234,1.2234,4800000.0
2009-04-23 23:23:00,1.22299,1.22307,1.22292,1.22304,25800000.0
2009-04-23 23:24:00,1.2231,1.22323,1.2231,1.22315,21000000.0
2009-04-23 23:25:00,1.2231,1.22326,1.22303,1.22315,25200000.0
2009-04-23 23:26:00,1.2234,1.22375,1.2234,1.22375,144200000.0
2009-04-23 23:27:00,1.22375,1.22425,1.22305,1.22405,96600000.0
2009-04-23 23:28:00,1.22415,1.22425,1.22305,1.22305,46200000.0
2009-04-23 23:29:00,1.22325,1.22385,1.22315,1.22315,62600000.0
2009-04-23 23:30:00,1.2233,1.2236,1.223,1.2232,57000000.0
2009-04-23 23:31:00,1.2232,1.2232,1.2232,1.2232,14800000.0
2009-04-23 23:32:00,1.22326,1.22326,1.22309,1.22314,61600000.0
2009-04-23 23:33:00,1.2232,1.2232,1.223,1.223,49400000.0
2009-04-23 23:34:00,1.22305,1.22305,1.223,1.223,14800000.0
2009-04-23 23:35:00,1.22325,1.22325,1.22279,1.22279,7600000.0
2009-04-23 23:36:00,1.22305,1.22305,1.223,1.223,44600000.0
2009-04-23 23:37:00,1.2228,1.2231,1.22265,1.2229,175000000.0
2009-04-23 23:38:00,1.223,1.22315,1.223,1.2231,31200000.0
2009-04-23 23:39:00,1.22315,1.2237,1.22315,1.22345,25600000.0
2009-04-23 23:40:00,1.2235,1.22355,1.2229,1.22335,45600000.0
2009-04-23 23:41:00,1.2235,1.2238,1.22305,1.2238,175200000.0
2009-04-23 23:42:00,1.2237,1.2237,1.2231,1.22365,25400000.0
2009-04-23 23:43:00,1.22319,1.22343,1.22309,1.22331,155400000.0
2009-04-23 23:44:00,1.22345,1.2238,1.2231,1.2238,23800000.0
2009-04-23 23:45:00,1.22375,1.22375,1.22315,1.22315,80600000.0
2009-04-23 23:46:00,1.2231,1.2233,1.22305,1.22325,68200000.0
2009-04-23 23:47:00,1.22325,1.22325,1.2223,1.2226,50700000.0
2009-04-23 23:48:00,1.22275,1.22325,1.22275,1.22305,105400000.0
2009-04-23 23:49:00,1.2231,1.2232,1.22305,1.2232,35400000.0
2009-04-23 23:50:00,1.22315,1.22315,1.2231,1.22315,85000000.0
2009-04-23 23:51:00,1.22315,1.22315,1.22315,1.22315,82400000.0
2009-04-23 23:52:00,1.22315,1.22315,1.22315,1.22315,146800000.0
2009-04-23 23:53:00,1.22315,1.22315,1.22315,1.22315,69600000.0
2009-04-23 23:54:00,1.22315,1.22315,1.22315,1.22315,23200000.0
2009-04-23 23:55:00,1.22315,1.22315,1.22315,1.22315,116000000.0
2009-04-23 23:56:00,1.22315,1.2232,1.22315,1.22315,65000000.0
2009-04-23 23:57:00,1.2233,1.2235,1.2233,1.2235,49800000.0
2009-04-23 23:58:00,1.2234,1.2235,1.2234,1.2235,44400000.0
2009-04-23 23:59:00,1.2233,1.22337,1.22317,1.2233,67400000.0
2009-04-24 00:00:00,1.2235,1.2235,1.2235,1.2235,7200000.0
2009-04-24 00:01:00,1.22355,1.22355,1.22305,1.22305,48600000.0
2009-04-24 00:02:00,1.2232,1.2232,1.2232,1.2232,1000000.0
2009-04-24 00:03:00,1.22305,1.2234,1.22299,1.2233,125200000.0
2009-04-24 00:04:00,1.22303,1.22332,1.22297,1.22332,116800000.0
2009-04-24 00:05:00,1.22305,1.22313,1.22305,1.22313,31200000.0
2009-04-24 00:06:00,1.22305,1.2232,1.22293,1.22313,120200000.0
2009-04-24 00:07:00,1.2232,1.2232,1.22308,1.22317,31200000.0
2009-04-24 00:08:00,1.22288,1.22316,1.22274,1.2229,73200000.0
2009-04-24 00:09:00,1.22293,1.22308,1.22293,1.22308,73200000.0
2009-04-24 00:10:00,1.22293,1.2232,1.22293,1.22313,109200000.0
2009-04-24 00:11:00,1.2232,1.2232,1.2232,1.2232,10400000.0
2009-04-24 00:12:00,1.22288,1.22313,1.22283,1.22305,73400000.0
2009-04-24 00:13:00,1.2232,1.2232,1.2232,1.2232,2400000.0
2009-04-24 00:14:00,1.2232,1.22345,1.2232,1.22345,7200000.0
2009-04-24 00:15:00,1.2237,1.2239,1.2237,1.22375,126000000.0
2009-04-24 00:16:00,1.2239,1.22405,1.2237,1.2237,40000000.0
2009-04-24 00:17:00,1.22375,1.22375,1.22375,1.22375,4800000.0
2009-04-24 00:18:00,1.22385,1.22395,1.22375,1.2238,22200000.0
2009-04-24 00:19:00,1.2239,1.2239,1.2237,1.22385,24800000.0
2009-04-24 00:20:00,1.2239,1.2239,1.22375,1.2239,27200000.0
2009-04-24 00:21:00,1.22385,1.224,1.22375,1.224,19400000.0
2009-04-24 00:22:00,1.224,1.224,1.224,1.224,3000000.0
2009-04-24 00:23:00,1.224,1.224,1.224,1.224,4000000.0
2009-04-24 00:24:00,1.224,1.224,1.224,1.224,3000000.0
2009-04-24 00:25:00,1.224,1.224,1.224,1.224,3000000.0
2009-04-24 00:26:00,1.22365,1.2238,1.22365,1.2238,7200000.0
2009-04-24 00:27:00,1.22375,1.22375,1.22375,1.22375,4800000.0
2009-04-24 00:28:00,1.22375,1.2239,1.22365,1.22365,47400000.0
2009-04-24 00:29:00,1.22405,1.22405,1.2236,1.2236,6200000.0
2009-04-24 00:30:00,1.22405,1.22405,1.2236,1.2236,6200000.0
2009-04-24 00:31:00,1.22405,1.22405,1.2236,1.2236,7200000.0
2009-04-24 00:32:00,1.22375,1.2239,1.2237,1.2239,13400000.0
2009-04-24 00:33:00,1.2237,1.2241,1.22365,1.22365,27800000.0
2009-04-24 00:34:00,1.22375,1.2242,1.2236,1.2242,37400000.0
2009-04-24 00:35:00,1.22415,1.2242,1.2236,1.2241,62600000.0
2009-04-24 00:36:00,1.22385,1.22435,1.22385,1.22385,37200000.0
2009-04-24 00:37:00,1.2237,1.22425,1.22365,1.22425,49400000.0
2009-04-24 00:38:00,1.2244,1.2244,1.22435,1.2244,27200000.0
2009-04-24 00:39:00,1.2244,1.2244,1.2244,1.2244,26400000.0
2009-04-24 00:40:00,1.2245,1.22455,1.2245,1.22455,40000000.0
2009-04-24 00:41:00,1.22455,1.22455,1.22455,1.22455,4800000.0
2009-04-24 00:42:00,1.2246,1.22525,1.22445,1.22475,137800000.0
2009-04-24 00:43:00,1.22455,1.2246,1.2245,1.2245,46000000.0
2009-04-24 00:44:00,1.2244,1.2244,1.2244,1.2244,19200000.0
2009-04-24 00:45:00,1.2245,1.2245,1.2244,1.2244,39000000.0
2009-04-24 00:46:00,1.2244,1.2244,1.2238,1.22385,61600000.0
2009-04-24 00:47:00,1.22354,1.22395,1.22345,1.22374,80200000.0
2009-04-24 00:48:00,1.224,1.2241,1.224,1.2241,40200000.0
2009-04-24 00:49:00,1.2241,1.2244,1.2241,1.22425,59400000.0
2009-04-24 00:50:00,1.2244,1.2245,1.2239,1.2239,124200000.0
2009-04-24 00:51:00,1.2239,1.22445,1.2237,1.22415,184600000.0
2009-04-24 00:52:00,1.224,1.2243,1.2237,1.2237,45000000.0
2009-04-24 00:53:00,1.22415,1.22425,1.22365,1.2237,37600000.0
2009-04-24 00:54:00,1.2241,1.2245,1.2237,1.22375,57200000.0
2009-04-24 00:55:00,1.22375,1.22385,1.22375,1.22385,12400000.0
2009-04-24 00:56:00,1.22385,1.22385,1.2238,1.2238,4000000.0
2009-04-24 00:57:00,1.2238,1.2238,1.2238,1.2238,1000000.0
2009-04-24 00:58:00,1.22385,1.2239,1.2238,1.2238,4000000.0
2009-04-24 00:59:00,1.2239,1.2242,1.22365,1.22415,29000000.0
2009-04-24 01:00:00,1.22365,1.2243,1.22365,1.22365,8000000.0
2009-04-24 01:01:00,1.22415,1.22425,1.22365,1.22365,5000000.0
2009-04-24 01:02:00,1.22369,1.22371,1.22342,1.22371,36800000.0
2009-04-24 01:03:00,1.22385,1.22415,1.2237,1.2237,27000000.0
2009-04-24 01:04:00,1.22385,1.22415,1.2237,1.2237,17400000.0
2009-04-24 01:05:00,1.22415,1.22415,1.2237,1.22385,36400000.0
2009-04-24 01:06:00,1.22385,1.22385,1.22385,1.22385,30400000.0
2009-04-24 01:07:00,1.22385,1.22445,1.2238,1.2238,40200000.0
2009-04-24 01:08:00,1.2241,1.22435,1.22385,1.22435,14800000.0
2009-04-24 01:09:00,1.22445,1.2245,1.22405,1.22415,24000000.0
2009-04-24 01:10:00,1.22385,1.22385,1.22368,1.2237,9800000.0
2009-04-24 01:11:00,1.2241,1.2243,1.2241,1.2243,36400000.0
2009-04-24 01:12:00,1.2241,1.2241,1.2241,1.2241,4800000.0
2009-04-24 01:13:00,1.22425,1.22425,1.2241,1.2241,5800000.0
2009-04-24 01:14:00,1.22425,1.2243,1.2241,1.22425,31000000.0
2009-04-24 01:15:00,1.2243,1.2243,1.22385,1.22385,77600000.0
2009-04-24 01:16:00,1.22395,1.2242,1.22395,1.2241,21800000.0
2009-04-24 01:17:00,1.22415,1.2242,1.22385,1.22385,13800000.0
2009-04-24 01:18:00,1.2241,1.2242,1.22385,1.22385,18600000.0
2009-04-24 01:19:00,1.2241,1.22415,1.22385,1.22385,7800000.0
2009-04-24 01:20:00,1.2241,1.2241,1.22385,1.22385,6800000.0
2009-04-24 01:21:00,1.2241,1.2241,1.22385,1.22385,6800000.0
2009-04-24 01:22:00,1.2241,1.22415,1.2239,1.22395,67600000.0
2009-04-24 01:23:00,1.22395,1.22395,1.22395,1.22395,50400000.0
2009-04-24 01:24:00,1.22395,1.22395,1.22395,1.22395,43800000.0
2009-04-24 01:25:00,1.22395,1.22395,1.22395,1.22395,25600000.0
2009-04-24 01:26:00,1.2241,1.22415,1.22385,1.22395,27400000.0
2009-04-24 01:27:00,1.22395,1.22425,1.22385,1.2242,70400000.0
2009-04-24 01:28:00,1.22415,1.22425,1.22385,1.22425,56600000.0
2009-04-24 01:29:00,1.22425,1.22425,1.22425,1.22425,14400000.0
2009-04-24 01:30:00,1.22435,1.2245,1.22425,1.22425,43200000.0
2009-04-24 01:31:00,1.2242,1.2242,1.2241,1.2241,13400000.0
2009-04-24 01:32:00,1.2241,1.2241,1.2241,1.2241,31200000.0
2009-04-24 01:33:00,1.2241,1.2241,1.2241,1.2241,19200000.0
2009-04-24 01:34:00,1.2241,1.22465,1.22395,1.22465,19400000.0
2009-04-24 01:35:00,1.22425,1.22475,1.224,1.22405,9800000.0
2009-04-24 01:36:00,1.2243,1.2243,1.22395,1.22425,15600000.0
2009-04-24 01:37:00,1.2244,1.22455,1.2242,1.2244,9200000.0
2009-04-24 01:38:00,1.2242,1.22445,1.22395,1.2243,51000000.0
2009-04-24 01:39:00,1.22415,1.2245,1.22415,1.2245,14600000.0
2009-04-24 01:40:00,1.2244,1.2244,1.2244,1.2244,6200000.0
2009-04-24 01:41:00,1.224,1.2243,1.224,1.22405,17400000.0
2009-04-24 01:42:00,1.2243,1.22455,1.22395,1.22455,20000000.0
2009-04-24 01:43:00,1.22475,1.2249,1.22455,1.22455,34000000.0
2009-04-24 01:44:00,1.2248,1.2252,1.22475,1.2248,80600000.0
2009-04-24 01:45:00,1.22485,1.2249,1.2247,1.2247,25200000.0
2009-04-24 01:46:00,1.22485,1.22505,1.2247,1.22505,42400000.0
2009-04-24 01:47:00,1.22495,1.2255,1.22495,1.2255,9400000.0
2009-04-24 01:48:00,1.2255,1.2255,1.2249,1.22505,59800000.0
2009-04-24 01:49:00,1.22515,1.2254,1.22505,1.22515,50600000.0
2009-04-24 01:50:00,1.22515,1.2253,1.22505,1.2253,40600000.0
2009-04-24 01:51:00,1.22505,1.22535,1.22505,1.2251,21400000.0
2009-04-24 01:52:00,1.22515,1.22565,1.22515,1.2254,16600000.0
2009-04-24 01:53:00,1.2256,1.2257,1.22535,1.22535,21400000.0
2009-04-24 01:54:00,1.2256,1.2257,1.22535,1.22535,6800000.0
2009-04-24 01:55:00,1.22486,1.22514,1.22486,1.22514,22400000.0
2009-04-24 01:56:00,1.22545,1.2256,1.22545,1.2256,15200000.0
2009-04-24 01:57:00,1.2257,1.2257,1.22565,1.2257,28800000.0
2009-04-24 01:58:00,1.2257,1.22575,1.2257,1.2257,38400000.0
2009-04-24 01:59:00,1.22575,1.22575,1.2257,1.2257,14400000.0
2009-04-24 02:00:00,1.2257,1.2257,1.2251,1.22545,64600000.0
2009-04-24 02:01:00,1.2254,1.2254,1.2245,1.2251,105800000.0
2009-04-24 02:02:00,1.2252,1.2253,1.2246,1.2253,59000000.0
2009-04-24 02:03:00,1.2253,1.2255,1.22525,1.2255,20400000.0
2009-04-24 02:04:00,1.22525,1.22555,1.2249,1.22515,53600000.0
2009-04-24 02:05:00,1.22555,1.2257,1.2252,1.2256,33600000.0
2009-04-24 02:06:00,1.2257,1.2257,1.2254,1.2254,17600000.0
2009-04-24 02:07:00,1.2255,1.2258,1.22525,1.22525,96000000.0
2009-04-24 02:08:00,1.2253,1.22545,1.22525,1.2253,16400000.0
2009-04-24 02:09:00,1.2253,1.2253,1.2253,1.2253,9600000.0
2009-04-24 02:10:00,1.22545,1.2255,1.22525,1.22545,20400000.0
2009-04-24 02:11:00,1.22525,1.22545,1.22515,1.2254,22200000.0
2009-04-24 02:12:00,1.22555,1.2257,1.2253,1.2255,61600000.0
2009-04-24 02:13:00,1.2255,1.2255,1.2253,1.2254,54800000.0
2009-04-24 02:14:00,1.2254,1.2256,1.22535,1.22555,85400000.0
2009-04-24 02:15:00,1.22565,1.2258,1.22545,1.2258,33200000.0
2009-04-24 02:16:00,1.2258,1.2261,1.22575,1.2261,111200000.0
2009-04-24 02:17:00,1.2261,1.22625,1.22605,1.22625,11600000.0
2009-04-24 02:18:00,1.2263,1.2263,1.2257,1.22595,58000000.0
2009-04-24 02:19:00,1.226,1.226,1.2257,1.226,42600000.0
2009-04-24 02:20:00,1.226,1.22645,1.2256,1.22645,85000000.0
2009-04-24 02:21:00,1.2266,1.2266,1.2259,1.2263,34600000.0
2009-04-24 02:22:00,1.22635,1.2264,1.226,1.22615,16000000.0
2009-04-24 02:23:00,1.22625,1.22625,1.22565,1.226,82400001.0
2009-04-24 02:24:00,1.226,1.226,1.226,1.226,67400000.0
2009-04-24 02:25:00,1.226,1.2263,1.22585,1.22585,68200000.0
2009-04-24 02:26:00,1.22605,1.2261,1.22575,1.2258,62600000.0
2009-04-24 02:27:00,1.2258,1.2258,1.2258,1.2258,125400000.0
2009-04-24 02:28:00,1.2258,1.22595,1.2258,1.22595,69000000.0
2009-04-24 02:29:00,1.22615,1.2262,1.22575,1.2258,64300000.0
2009-04-24 02:30:00,1.2258,1.226,1.2258,1.226,85200000.0
2009-04-24 02:31:00,1.2257,1.2261,1.2257,1.2257,25200000.0
2009-04-24 02:32:00,1.22595,1.2261,1.2257,1.226,23799999.0
2009-04-24 02:33:00,1.2261,1.2261,1.2257,1.2261,49400000.0
2009-04-24 02:34:00,1.22605,1.2261,1.226,1.226,33200000.0
2009-04-24 02:35:00,1.226,1.226,1.226,1.226,4200000.0
2009-04-24 02:36:00,1.226,1.226,1.2255,1.2255,97200000.0
2009-04-24 02:37:00,1.2255,1.2255,1.22525,1.22545,89400000.0
2009-04-24 02:38:00,1.2255,1.22565,1.22525,1.2254,48800000.0
2009-04-24 02:39:00,1.22545,1.2255,1.22525,1.22545,14400000.0
2009-04-24 02:40:00,1.2255,1.2255,1.22515,1.22525,37800000.0
2009-04-24 02:41:00,1.2251,1.2253,1.2251,1.2252,24400000.0
2009-04-24 02:42:00,1.2253,1.2253,1.2251,1.2252,27400000.0
2009-04-24 02:43:00,1.22515,1.22525,1.22505,1.2251,55600000.0
2009-04-24 02:44:00,1.2251,1.2252,1.2251,1.2251,55200000.0
2009-04-24 02:45:00,1.2252,1.2252,1.22495,1.22495,87600000.0
2009-04-24 02:46:00,1.22515,1.2252,1.22495,1.22515,47600001.0
2009-04-24 02:47:00,1.22495,1.2252,1.22495,1.22505,73400001.0
2009-04-24 02:48:00,1.2252,1.2255,1.2251,1.2255,234000000.0
2009-04-24 02:49:00,1.2255,1.2255,1.2251,1.2255,52800000.0
2009-04-24 02:50:00,1.22525,1.2258,1.2251,1.22535,61000000.0
2009-04-24 02:51:00,1.22565,1.2258,1.22515,1.22525,115199997.0
2009-04-24 02:52:00,1.2253,1.22575,1.22515,1.22565,100199999.0
2009-04-24 02:53:00,1.22575,1.2261,1.22515,1.2261,77400000.0
2009-04-24 02:54:00,1.2261,1.2269,1.2261,1.2265,194600000.0
2009-04-24 02:55:00,1.2265,1.2268,1.22545,1.22595,88200000.0
2009-04-24 02:56:00,1.22605,1.2261,1.2254,1.2254,100200000.0
2009-04-24 02:57:00,1.2257,1.2258,1.2257,1.2258,53600000.0
2009-04-24 02:58:00,1.2257,1.2258,1.2257,1.2258,34800000.0
2009-04-24 02:59:00,1.22575,1.2258,1.2257,1.2257,34800000.0
2009-04-24 03:00:00,1.2258,1.2263,1.2256,1.2263,23200000.0
2009-04-24 03:01:00,1.2263,1.2263,1.22585,1.22605,84400000.0
2009-04-24 03:02:00,1.2261,1.2263,1.2261,1.2263,7000000.0
2009-04-24 03:03:00,1.2263,1.2265,1.22625,1.2263,20800000.0
2009-04-24 03:04:00,1.22605,1.2264,1.22595,1.2262,13000000.0
2009-04-24 03:05:00,1.2259,1.2264,1.2258,1.2264,48800000.0
2009-04-24 03:06:00,1.22595,1.2264,1.22595,1.2263,31400000.0
2009-04-24 03:07:00,1.22585,1.22635,1.22585,1.2263,34400000.0
2009-04-24 03:08:00,1.2264,1.22645,1.226,1.22645,42400000.0
2009-04-24 03:09:00,1.2265,1.2267,1.2263,1.2267,30000000.0
2009-04-24 03:10:00,1.2267,1.2267,1.22645,1.22665,29800000.0
2009-04-24 03:11:00,1.22665,1.2267,1.2262,1.2262,101400000.0
2009-04-24 03:12:00,1.2264,1.22655,1.2264,1.22655,20000000.0
2009-04-24 03:13:00,1.2266,1.2267,1.22625,1.2263,75000000.0
2009-04-24 03:14:00,1.2263,1.2264,1.2263,1.2264,71800000.0
2009-04-24 03:15:00,1.2263,1.2264,1.2263,1.2264,13400000.0
2009-04-24 03:16:00,1.2263,1.2264,1.2263,1.2264,11400000.0
2009-04-24 03:17:00,1.22635,1.2264,1.2263,1.2264,14400000.0
2009-04-24 03:18:00,1.2263,1.22655,1.2262,1.2263,20800000.0
2009-04-24 03:19:00,1.2264,1.2264,1.2263,1.2264,6200000.0
2009-04-24 03:20:00,1.22635,1.2264,1.2263,1.2263,11400000.0
2009-04-24 03:21:00,1.2263,1.2263,1.2263,1.2263,2000000.0
2009-04-24 03:22:00,1.2259,1.22625,1.22575,1.22575,51000000.0
2009-04-24 03:23:00,1.2263,1.2263,1.22565,1.22615,60800000.0
2009-04-24 03:24:00,1.22565,1.22625,1.22555,1.22595,58200000.0
2009-04-24 03:25:00,1.22555,1.2261,1.2254,1.2257,21800000.0
2009-04-24 03:26:00,1.2258,1.2258,1.2254,1.2254,25400000.0
2009-04-24 03:27:00,1.2257,1.2257,1.2254,1.2255,41600000.0
2009-04-24 03:28:00,1.2255,1.2255,1.2255,1.2255,27400000.0
2009-04-24 03:29:00,1.22565,1.22565,1.22545,1.22545,11400000.0
2009-04-24 03:30:00,1.22565,1.2257,1.22545,1.22545,18600000.0
2009-04-24 03:31:00,1.22565,1.22575,1.2254,1.22565,15400000.0
2009-04-24 03:32:00,1.22545,1.22565,1.22545,1.22545,18600000.0
2009-04-24 03:33:00,1.22565,1.22565,1.22565,1.22565,1000000.0
2009-04-24 03:34:00,1.22565,1.22565,1.22545,1.22545,20800000.0
2009-04-24 03:35:00,1.22565,1.22565,1.22535,1.2256,44000000.0
2009-04-24 03:36:00,1.22565,1.2257,1.2253,1.2253,37600000.0
2009-04-24 03:37:00,1.2256,1.2257,1.2253,1.2254,19400000.0
2009-04-24 03:38:00,1.22519,1.22523,1.22513,1.22513,6800000.0
2009-04-24 03:39:00,1.2254,1.2255,1.22485,1.2253,34600000.0
2009-04-24 03:40:00,1.2249,1.2253,1.2249,1.22525,28600000.0
2009-04-24 03:41:00,1.22525,1.22555,1.2249,1.22495,20600000.0
2009-04-24 03:42:00,1.2252,1.22525,1.2249,1.22515,28200000.0
2009-04-24 03:43:00,1.2253,1.2253,1.2249,1.2252,28400000.0
2009-04-24 03:44:00,1.2253,1.2253,1.2249,1.2249,21400000.0
2009-04-24 03:45:00,1.2252,1.2253,1.2249,1.2253,34800000.0
2009-04-24 03:46:00,1.2252,1.2254,1.2252,1.2254,44600000.0
2009-04-24 03:47:00,1.2255,1.2255,1.2255,1.2255,52200000.0
2009-04-24 03:48:00,1.2255,1.2257,1.22545,1.22565,24000000.0
2009-04-24 03:49:00,1.2255,1.2257,1.2255,1.2255,16200000.0
2009-04-24 03:50:00,1.22565,1.2257,1.22545,1.2255,29200000.0
2009-04-24 03:51:00,1.2255,1.2255,1.2255,1.2255,49000000.0
2009-04-24 03:52:00,1.2255,1.2255,1.2255,1.2255,12600000.0
2009-04-24 03:53:00,1.2255,1.2255,1.2255,1.2255,21000000.0
2009-04-24 03:54:00,1.2255,1.2255,1.22545,1.2255,37800000.0
2009-04-24 03:55:00,1.2255,1.2255,1.2255,1.2255,132000000.0
2009-04-24 03:56:00,1.2255,1.2257,1.22545,1.22545,143400000.0
2009-04-24 03:57:00,1.22565,1.2257,1.22545,1.2257,16600000.0
2009-04-24 03:58:00,1.22545,1.2257,1.22545,1.2256,11000000.0
2009-04-24 03:59:00,1.2257,1.226,1.2255,1.226,60000000.0
2009-04-24 04:00:00,1.22541,1.22569,1.22541,1.22565,12400000.0
2009-04-24 04:01:00,1.22605,1.22605,1.22545,1.2257,33200000.0
2009-04-24 04:02:00,1.2256,1.2257,1.22545,1.22545,36200000.0
2009-04-24 04:03:00,1.22565,1.22565,1.22545,1.2256,8400000.0
2009-04-24 04:04:00,1.22545,1.22545,1.22545,1.22545,5800000.0
2009-04-24 04:05:00,1.22505,1.22539,1.22504,1.22526,45000000.0
2009-04-24 04:06:00,1.22555,1.22585,1.2255,1.22565,16400000.0
2009-04-24 04:07:00,1.22565,1.2257,1.22545,1.22565,22800000.0
2009-04-24 04:08:00,1.22545,1.22565,1.22545,1.2255,18400000.0
2009-04-24 04:09:00,1.22565,1.22565,1.22545,1.22545,13600000.0
2009-04-24 04:10:00,1.2256,1.2257,1.22545,1.22565,22200000.0
2009-04-24 04:11:00,1.22545,1.22565,1.22545,1.22545,16600000.0
2009-04-24 04:12:00,1.2256,1.22565,1.22545,1.22545,26800000.0
2009-04-24 04:13:00,1.2255,1.22565,1.2255,1.22565,33600000.0
2009-04-24 04:14:00,1.22565,1.22565,1.2255,1.22565,54200000.0
2009-04-24 04:15:00,1.22565,1.22565,1.22545,1.2255,125800000.0
2009-04-24 04:16:00,1.2255,1.2259,1.2242,1.2244,99600000.0
2009-04-24 04:17:00,1.2244,1.22465,1.2241,1.2244,24600000.0
2009-04-24 04:18:00,1.2245,1.22535,1.2245,1.22455,68600000.0
2009-04-24 04:19:00,1.22465,1.22465,1.22465,1.22465,8000000.0
2009-04-24 04:20:00,1.22445,1.22445,1.22445,1.22445,5800000.0
2009-04-24 04:21:00,1.22445,1.22465,1.22445,1.22465,11000000.0
2009-04-24 04:22:00,1.22445,1.2245,1.22445,1.2245,10000000.0
2009-04-24 04:23:00,1.2246,1.2246,1.2245,1.2245,7800000.0
2009-04-24 04:24:00,1.2243,1.22454,1.2243,1.22433,73600000.0
2009-04-24 04:25:00,1.2246,1.2246,1.2245,1.2245,6800000.0
2009-04-24 04:26:00,1.2246,1.2246,1.2245,1.2245,30600000.0
2009-04-24 04:27:00,1.2245,1.22455,1.2245,1.22455,10000000.0
2009-04-24 04:28:00,1.22465,1.22515,1.22465,1.22495,27000000.0
2009-04-24 04:29:00,1.225,1.225,1.22455,1.22485,26200000.0
2009-04-24 04:30:00,1.225,1.225,1.22435,1.2245,34000000.0
2009-04-24 04:31:00,1.2246,1.2246,1.2245,1.2245,13400000.0
2009-04-24 04:32:00,1.22425,1.22446,1.22425,1.22432,16800000.0
2009-04-24 04:33:00,1.2245,1.2246,1.2241,1.22415,29600000.0
2009-04-24 04:34:00,1.22415,1.2244,1.22395,1.22395,106800000.0
2009-04-24 04:35:00,1.22395,1.22415,1.22395,1.22415,6400000.0
2009-04-24 04:36:00,1.22415,1.2242,1.22395,1.22395,29200000.0
2009-04-24 04:37:00,1.22405,1.2243,1.22405,1.2243,9000000.0
2009-04-24 04:38:00,1.2243,1.2243,1.2243,1.2243,2000000.0
2009-04-24 04:39:00,1.2243,1.2243,1.2243,1.2243,4000000.0
2009-04-24 04:40:00,1.2243,1.22445,1.22425,1.22425,6000000.0
2009-04-24 04:41:00,1.22425,1.2245,1.22425,1.2243,9000000.0
2009-04-24 04:42:00,1.2243,1.2243,1.2243,1.2243,7000000.0
2009-04-24 04:43:00,1.2243,1.2243,1.2243,1.2243,9000000.0
2009-04-24 04:44:00,1.2243,1.2243,1.2243,1.2243,6000000.0
2009-04-24 04:45:00,1.2243,1.2243,1.2243,1.2243,4000000.0
2009-04-24 04:46:00,1.2243,1.2243,1.2243,1.2243,1000000.0
2009-04-24 04:47:00,1.2243,1.2243,1.2243,1.2243,5000000.0
2009-04-24 04:48:00,1.2243,1.2243,1.2243,1.2243,2000000.0
2009-04-24 04:49:00,1.2243,1.2243,1.2243,1.2243,2000000.0
2009-04-24 04:50:00,1.22406,1.22406,1.2237,1.2237,8000000.0
2009-04-24 04:51:00,1.2243,1.2243,1.2243,1.2243,1000000.0
2009-04-24 04:52:00,1.22445,1.2245,1.22425,1.22445,5000000.0
2009-04-24 04:53:00,1.22425,1.2245,1.22425,1.22445,49000000.0
2009-04-24 04:54:00,1.2245,1.2245,1.22445,1.2245,21400000.0
2009-04-24 04:55:00,1.2245,1.2245,1.2245,1.2245,29400000.0
2009-04-24 04:56:00,1.2245,1.2245,1.2245,1.2245,16800000.0
2009-04-24 04:57:00,1.2245,1.2246,1.22445,1.22445,21000000.0
2009-04-24 04:58:00,1.2244,1.22445,1.2244,1.2244,100800000.0
2009-04-24 04:59:00,1.2244,1.22445,1.22395,1.22395,105600000.0
2009-04-24 05:00:00,1.22405,1.22425,1.2239,1.2242,38800000.0
2009-04-24 05:01:00,1.2243,1.2243,1.2239,1.2239,13600000.0
2009-04-24 05:02:00,1.224,1.2242,1.2239,1.224,39000000.0
2009-04-24 05:03:00,1.22415,1.2242,1.2239,1.2242,10800000.0
2009-04-24 05:04:00,1.2239,1.2243,1.2239,1.2243,7800000.0
2009-04-24 05:05:00,1.2242,1.2243,1.2239,1.2242,21400000.0
2009-04-24 05:06:00,1.2243,1.22445,1.2239,1.224,83000000.0
2009-04-24 05:07:00,1.224,1.2243,1.2239,1.2243,50600000.0
2009-04-24 05:08:00,1.2243,1.2243,1.2239,1.2239,49600000.0
2009-04-24 05:09:00,1.2242,1.2243,1.22395,1.224,28400000.0
2009-04-24 05:10:00,1.224,1.22425,1.2239,1.2242,94800000.0
2009-04-24 05:11:00,1.22415,1.22415,1.22395,1.224,50400000.0
2009-04-24 05:12:00,1.224,1.22415,1.22395,1.22415,93200000.0
2009-04-24 05:13:00,1.22415,1.2242,1.22395,1.224,81400000.0
2009-04-24 05:14:00,1.224,1.224,1.224,1.224,72800000.0
2009-04-24 05:15:00,1.224,1.224,1.224,1.224,92800000.0
2009-04-24 05:16:00,1.224,1.22405,1.224,1.22405,65400000.0
2009-04-24 05:17:00,1.22405,1.22405,1.22405,1.22405,35000000.0
2009-04-24 05:18:00,1.22405,1.22405,1.2239,1.224,113200001.0
2009-04-24 05:19:00,1.224,1.224,1.2238,1.2238,125400000.0
2009-04-24 05:20:00,1.2238,1.2238,1.2238,1.2238,23200000.0
2009-04-24 05:21:00,1.2238,1.2238,1.2238,1.2238,17400000.0
2009-04-24 05:22:00,1.2238,1.224,1.2238,1.224,32200000.0
2009-04-24 05:23:00,1.2241,1.2241,1.22375,1.22375,188800000.0
2009-04-24 05:24:00,1.2239,1.2239,1.2238,1.2238,22600000.0
2009-04-24 05:25:00,1.2238,1.2238,1.2238,1.2238,41600000.0
2009-04-24 05:26:00,1.2238,1.2238,1.2232,1.22325,61800000.0
2009-04-24 05:27:00,1.22325,1.2239,1.2232,1.22335,42800000.0
2009-04-24 05:28:00,1.22335,1.2234,1.22305,1.2232,16600000.0
2009-04-24 05:29:00,1.2232,1.22335,1.2232,1.22335,60800000.0
2009-04-24 05:30:00,1.2235,1.2236,1.2232,1.22355,50800000.0
2009-04-24 05:31:00,1.22365,1.22375,1.22325,1.22375,168600000.0
2009-04-24 05:32:00,1.22375,1.2238,1.22325,1.2233,132200000.0
2009-04-24 05:33:00,1.2234,1.22365,1.22315,1.2234,23600000.0
2009-04-24 05:34:00,1.2233,1.2234,1.2233,1.2233,8200000.0
2009-04-24 05:35:00,1.2233,1.2234,1.2232,1.2232,29200000.0
2009-04-24 05:36:00,1.2236,1.22395,1.22325,1.22355,63200000.0
2009-04-24 05:37:00,1.22395,1.22395,1.2233,1.22335,20400000.0
2009-04-24 05:38:00,1.2236,1.224,1.2233,1.22335,21800000.0
2009-04-24 05:39:00,1.2234,1.2234,1.2232,1.2234,79800000.0
2009-04-24 05:40:00,1.22335,1.2234,1.22315,1.22335,53200000.0
2009-04-24 05:41:00,1.22335,1.22395,1.22315,1.2237,191000000.0
2009-04-24 05:42:00,1.2237,1.22385,1.22365,1.2237,107400000.0
2009-04-24 05:43:00,1.2237,1.224,1.2237,1.224,98800000.0
2009-04-24 05:44:00,1.224,1.224,1.2238,1.2238,31200000.0
2009-04-24 05:45:00,1.22395,1.224,1.22375,1.2239,76199999.0
2009-04-24 05:46:00,1.2239,1.224,1.22385,1.224,28400000.0
2009-04-24 05:47:00,1.224,1.224,1.22365,1.22375,45000000.0
2009-04-24 05:48:00,1.22375,1.22375,1.2237,1.2237,17000000.0
2009-04-24 05:49:00,1.2237,1.2237,1.2237,1.2237,42400000.0
2009-04-24 05:50:00,1.2237,1.22375,1.2237,1.2237,71400001.0
2009-04-24 05:51:00,1.22375,1.2239,1.2237,1.2239,113800000.0
2009-04-24 05:52:00,1.2239,1.2239,1.2239,1.2239,17400000.0
2009-04-24 05:53:00,1.2239,1.2239,1.22375,1.2239,77400000.0
2009-04-24 05:54:00,1.2239,1.2239,1.2239,1.2239,29000000.0
2009-04-24 05:55:00,1.2239,1.2239,1.2239,1.2239,92800000.0
2009-04-24 05:56:00,1.2239,1.2239,1.2239,1.2239,53600000.0
2009-04-24 05:57:00,1.2239,1.2239,1.2239,1.2239,175000000.0
2009-04-24 05:58:00,1.2239,1.2239,1.2239,1.2239,167600000.0
2009-04-24 05:59:00,1.2239,1.2239,1.2239,1.2239,84200000.0
2009-04-24 06:00:00,1.2239,1.2239,1.2239,1.2239,72000000.0
2009-04-24 06:01:00,1.2239,1.2239,1.2239,1.2239,45000000.0
2009-04-24 06:02:00,1.2239,1.2239,1.2239,1.2239,9000000.0
2009-04-24 06:03:00,1.2239,1.2239,1.2239,1.2239,54000000.0
2009-04-24 06:04:00,1.2239,1.224,1.2239,1.224,119000000.0
2009-04-24 06:05:00,1.224,1.224,1.2236,1.2239,63400000.0
2009-04-24 06:06:00,1.224,1.224,1.22385,1.22385,82000001.0
2009-04-24 06:07:00,1.22395,1.2243,1.2238,1.2243,78400000.0
2009-04-24 06:08:00,1.22445,1.2245,1.2244,1.22445,124800000.0
2009-04-24 06:09:00,1.22445,1.22555,1.22445,1.22515,286400000.0
2009-04-24 06:10:00,1.22515,1.22515,1.22455,1.22475,71200000.0
2009-04-24 06:11:00,1.22465,1.22465,1.22465,1.22465,36600000.0
2009-04-24 06:12:00,1.22465,1.2247,1.2246,1.22465,41000000.0
2009-04-24 06:13:00,1.22465,1.22465,1.22465,1.22465,91000000.0
2009-04-24 06:14:00,1.22465,1.2249,1.22465,1.2249,72000000.0
2009-04-24 06:15:00,1.2249,1.22505,1.2249,1.22505,30400000.0
2009-04-24 06:16:00,1.22505,1.22505,1.22505,1.22505,67200000.0
2009-04-24 06:17:00,1.22505,1.2251,1.22505,1.2251,24000000.0
2009-04-24 06:18:00,1.2251,1.22515,1.225,1.225,86400000.0
2009-04-24 06:19:00,1.225,1.225,1.225,1.225,33600000.0
2009-04-24 06:20:00,1.22497,1.225,1.22451,1.22486,78300000.0
2009-04-24 06:21:00,1.22488,1.22491,1.22479,1.2248,69500000.0
2009-04-24 06:22:00,1.225,1.225,1.225,1.225,12600000.0
2009-04-24 06:23:00,1.225,1.225,1.225,1.225,21000000.0
2009-04-24 06:24:00,1.225,1.225,1.225,1.225,16800000.0
2009-04-24 06:25:00,1.225,1.225,1.225,1.225,29400000.0
2009-04-24 06:26:00,1.225,1.225,1.22495,1.22495,33600000.0
2009-04-24 06:27:00,1.2249,1.2249,1.2244,1.2245,141200000.0
2009-04-24 06:28:00,1.22442,1.22496,1.22442,1.22496,452000000.0
2009-04-24 06:29:00,1.2245,1.22475,1.2244,1.2244,25400000.0
2009-04-24 06:30:00,1.2244,1.22474,1.22436,1.22455,278400000.0
2009-04-24 06:31:00,1.2245,1.2245,1.2244,1.2244,27800000.0
2009-04-24 06:32:00,1.2242,1.22439,1.2242,1.22435,187400000.0
2009-04-24 06:33:00,1.22433,1.22437,1.22408,1.22437,747599998.0
2009-04-24 06:34:00,1.22445,1.2245,1.2244,1.2244,60600000.0
2009-04-24 06:35:00,1.2244,1.2245,1.22385,1.2243,77600000.0
2009-04-24 06:36:00,1.2243,1.2244,1.2243,1.2244,37800000.0
2009-04-24 06:37:00,1.2244,1.2244,1.2244,1.2244,62400000.0
2009-04-24 06:38:00,1.2244,1.2244,1.2244,1.2244,76800000.0
2009-04-24 06:39:00,1.2244,1.2247,1.2244,1.2247,81000000.0
2009-04-24 06:40:00,1.2247,1.225,1.2246,1.225,111800000.0
2009-04-24 06:41:00,1.225,1.225,1.22465,1.22465,61800000.0
2009-04-24 06:42:00,1.22465,1.22495,1.2246,1.22495,150800000.0
2009-04-24 06:43:00,1.2249,1.2251,1.2249,1.22505,163200000.0
2009-04-24 06:44:00,1.22505,1.22505,1.22505,1.22505,91000000.0
2009-04-24 06:45:00,1.22505,1.22505,1.22505,1.22505,80600000.0
2009-04-24 06:46:00,1.22505,1.2253,1.22505,1.2253,155600000.0
2009-04-24 06:47:00,1.22535,1.22535,1.22525,1.22525,44000000.0
2009-04-24 06:48:00,1.22525,1.22525,1.2252,1.2252,77000000.0
2009-04-24 06:49:00,1.2252,1.2252,1.2252,1.2252,33600000.0
2009-04-24 06:50:00,1.2252,1.2252,1.2252,1.2252,19200000.0
2009-04-24 06:51:00,1.2252,1.2254,1.2252,1.2254,93000000.0
2009-04-24 06:52:00,1.2254,1.2255,1.22525,1.2254,110800000.0
2009-04-24 06:53:00,1.2254,1.2254,1.2254,1.2254,48000000.0
2009-04-24 06:54:00,1.2254,1.2254,1.2254,1.2254,43200000.0
2009-04-24 06:55:00,1.2254,1.2254,1.2254,1.2254,62400000.0
2009-04-24 06:56:00,1.2254,1.2254,1.2254,1.2254,28800000.0
2009-04-24 06:57:00,1.2254,1.2254,1.2254,1.2254,24000000.0
2009-04-24 06:58:00,1.2254,1.2254,1.22525,1.2254,108400000.0
2009-04-24 06:59:00,1.2254,1.2254,1.2253,1.2253,27600000.0
2009-04-24 07:00:00,1.2253,1.22535,1.22515,1.2252,48800000.0
2009-04-24 07:01:00,1.2252,1.22535,1.2252,1.22535,68800000.0
2009-04-24 07:02:00,1.22535,1.22535,1.22535,1.22535,2000000.0
2009-04-24 07:03:00,1.22535,1.22535,1.22535,1.22535,5000000.0
2009-04-24 07:04:00,1.22535,1.22535,1.22515,1.22525,47600000.0
2009-04-24 07:05:00,1.22525,1.22525,1.22525,1.22525,33800000.0
2009-04-24 07:06:00,1.22525,1.22535,1.22485,1.225,84200000.0
2009-04-24 07:07:00,1.2249,1.2249,1.2249,1.2249,22000000.0
2009-04-24 07:08:00,1.2249,1.225,1.2249,1.225,71400000.0
2009-04-24 07:09:00,1.225,1.2251,1.225,1.225,62800000.0
2009-04-24 07:10:00,1.225,1.225,1.225,1.225,18000000.0
2009-04-24 07:11:00,1.225,1.22505,1.22495,1.22505,39400000.0
2009-04-24 07:12:00,1.2251,1.2251,1.2248,1.22485,33400000.0
2009-04-24 07:13:00,1.22485,1.22485,1.22465,1.2247,8000000.0
2009-04-24 07:14:00,1.2247,1.2247,1.22445,1.2245,66000000.0
2009-04-24 07:15:00,1.2245,1.2245,1.2245,1.2245,27000000.0
2009-04-24 07:16:00,1.2245,1.22455,1.22375,1.22385,290600000.0
2009-04-24 07:17:00,1.22385,1.224,1.2237,1.224,145800000.0
2009-04-24 07:18:00,1.22375,1.224,1.2237,1.2238,78200000.0
2009-04-24 07:19:00,1.2238,1.2241,1.2238,1.224,15800000.0
2009-04-24 07:20:00,1.22395,1.224,1.22395,1.224,38400000.0
2009-04-24 07:21:00,1.224,1.224,1.224,1.224,72000000.0
2009-04-24 07:22:00,1.224,1.224,1.22345,1.22345,114000000.0
2009-04-24 07:23:00,1.22355,1.2238,1.2235,1.2238,85600000.0
2009-04-24 07:24:00,1.2238,1.2239,1.22355,1.22365,92200000.0
2009-04-24 07:25:00,1.22365,1.22375,1.22365,1.22375,21600000.0
2009-04-24 07:26:00,1.224,1.2242,1.2238,1.2241,32200000.0
2009-04-24 07:27:00,1.2241,1.2241,1.22355,1.2239,121600000.0
2009-04-24 07:28:00,1.2238,1.2239,1.2238,1.2239,23600000.0
2009-04-24 07:29:00,1.22395,1.224,1.22395,1.224,109600000.0
2009-04-24 07:30:00,1.224,1.224,1.22295,1.2231,69400000.0
2009-04-24 07:31:00,1.2231,1.2231,1.2231,1.2231,10000000.0
2009-04-24 07:32:00,1.2227,1.2228,1.2227,1.2228,6200000.0
2009-04-24 07:33:00,1.2228,1.2228,1.2222,1.22225,59400000.0
2009-04-24 07:34:00,1.22225,1.2225,1.22225,1.2224,98600000.0
2009-04-24 07:35:00,1.2224,1.2225,1.22225,1.2224,29200000.0
2009-04-24 07:36:00,1.2224,1.2224,1.222,1.222,83800000.0
2009-04-24 07:37:00,1.222,1.222,1.222,1.222,49400000.0
2009-04-24 07:38:00,1.2219,1.2224,1.2219,1.2223,167600000.0
2009-04-24 07:39:00,1.22205,1.2222,1.2219,1.2221,124399999.0
2009-04-24 07:40:00,1.2221,1.2223,1.22205,1.2221,64400000.0
2009-04-24 07:41:00,1.2221,1.2221,1.2221,1.2221,16800000.0
2009-04-24 07:42:00,1.2221,1.2221,1.2221,1.2221,21000000.0
2009-04-24 07:43:00,1.2221,1.2222,1.2221,1.2222,74600000.0
2009-04-24 07:44:00,1.2222,1.2225,1.22215,1.2222,194400000.0
2009-04-24 07:45:00,1.2222,1.2224,1.22215,1.2223,139800000.0
2009-04-24 07:46:00,1.2223,1.2223,1.2222,1.2222,50000000.0
2009-04-24 07:47:00,1.2222,1.2223,1.2222,1.2223,33600000.0
2009-04-24 07:48:00,1.2223,1.2225,1.22225,1.2223,197600000.0
2009-04-24 07:49:00,1.2223,1.2224,1.2221,1.2222,63400000.0
2009-04-24 07:50:00,1.2222,1.2222,1.2222,1.2222,31200000.0
2009-04-24 07:51:00,1.2222,1.2222,1.2222,1.2222,14000000.0
2009-04-24 07:52:00,1.2222,1.2222,1.2222,1.2222,44000000.0
2009-04-24 07:53:00,1.2222,1.2222,1.2222,1.2222,42000000.0
2009-04-24 07:54:00,1.2222,1.2224,1.2222,1.2224,32400000.0
2009-04-24 07:55:00,1.2223,1.2224,1.2222,1.2222,73000000.0
2009-04-24 07:56:00,1.2222,1.2223,1.2222,1.2223,47000000.0
2009-04-24 07:57:00,1.2225,1.2225,1.2222,1.2223,73400000.0
2009-04-24 07:58:00,1.2223,1.2226,1.2222,1.2222,82400000.0
2009-04-24 07:59:00,1.2224,1.2224,1.22215,1.2223,74200001.0
2009-04-24 08:00:00,1.2223,1.22245,1.2223,1.2224,57400000.0
2009-04-24 08:01:00,1.2224,1.2225,1.2223,1.22235,221600000.0
2009-04-24 08:02:00,1.22235,1.2225,1.2221,1.2225,143000000.0
2009-04-24 08:03:00,1.2225,1.2225,1.2221,1.2221,120000000.0
2009-04-24 08:04:00,1.2221,1.2225,1.2221,1.2224,51600000.0
2009-04-24 08:05:00,1.2224,1.2226,1.2224,1.2226,62000000.0
2009-04-24 08:06:00,1.22255,1.2227,1.2224,1.2227,209400000.0
2009-04-24 08:07:00,1.2227,1.2228,1.22265,1.2228,86600000.0
2009-04-24 08:08:00,1.2228,1.2228,1.2228,1.2228,120600000.0
2009-04-24 08:09:00,1.2228,1.2228,1.2228,1.2228,25200000.0
2009-04-24 08:10:00,1.2228,1.2228,1.2223,1.2224,70400000.0
2009-04-24 08:11:00,1.2224,1.2224,1.2224,1.2224,18000000.0
2009-04-24 08:12:00,1.2224,1.2224,1.2224,1.2224,9000000.0
2009-04-24 08:13:00,1.2224,1.2224,1.22185,1.22185,49000000.0
2009-04-24 08:14:00,1.2218,1.22205,1.2218,1.222,240200000.0
2009-04-24 08:15:00,1.222,1.2226,1.2219,1.2223,178600000.0
2009-04-24 08:16:00,1.2224,1.22265,1.22225,1.22265,304000000.0
2009-04-24 08:17:00,1.22255,1.2226,1.22215,1.2224,203200000.0
2009-04-24 08:18:00,1.2224,1.223,1.2224,1.22275,98800000.0
2009-04-24 08:19:00,1.2228,1.22305,1.22255,1.22265,158600000.0
2009-04-24 08:20:00,1.22265,1.2228,1.22265,1.22265,30800000.0
2009-04-24 08:21:00,1.22265,1.22265,1.2226,1.2226,46800000.0
2009-04-24 08:22:00,1.2232,1.22325,1.22255,1.2229,36800000.0
2009-04-24 08:23:00,1.2231,1.2231,1.223,1.223,261200000.0
2009-04-24 08:24:00,1.2229,1.223,1.222,1.22215,125400000.0
2009-04-24 08:25:00,1.22225,1.2227,1.22205,1.2227,102800000.0
2009-04-24 08:26:00,1.2227,1.2228,1.2227,1.2227,61600000.0
2009-04-24 08:27:00,1.2227,1.2227,1.22205,1.2222,107400000.0
2009-04-24 08:28:00,1.2222,1.22235,1.2222,1.22235,103800000.0
2009-04-24 08:29:00,1.22215,1.22235,1.22195,1.222,62400000.0
2009-04-24 08:30:00,1.2221,1.2223,1.22195,1.2223,248999999.0
2009-04-24 08:31:00,1.2219,1.222,1.2219,1.2219,130600000.0
2009-04-24 08:32:00,1.2219,1.22215,1.2217,1.222,198200000.0
2009-04-24 08:33:00,1.222,1.222,1.2219,1.2219,192800000.0
2009-04-24 08:34:00,1.22205,1.2221,1.22185,1.2219,76200000.0
2009-04-24 08:35:00,1.2219,1.22195,1.22175,1.22175,81600000.0
2009-04-24 08:36:00,1.2218,1.2218,1.22145,1.22165,89000000.0
2009-04-24 08:37:00,1.2217,1.222,1.22145,1.222,64400000.0
2009-04-24 08:38:00,1.222,1.222,1.22165,1.22175,27200000.0
2009-04-24 08:39:00,1.22175,1.2219,1.2215,1.2215,55600000.0
2009-04-24 08:40:00,1.22165,1.2217,1.2206,1.22105,71800000.0
2009-04-24 08:41:00,1.2211,1.2217,1.2211,1.2217,50000000.0
2009-04-24 08:42:00,1.2217,1.2217,1.2216,1.2216,33800000.0
2009-04-24 08:43:00,1.22165,1.22245,1.2216,1.222,261400000.0
2009-04-24 08:44:00,1.2223,1.2226,1.2219,1.222,220600000.0
2009-04-24 08:45:00,1.222,1.2222,1.222,1.22215,163800000.0
2009-04-24 08:46:00,1.22215,1.22225,1.22195,1.22195,156800000.0
2009-04-24 08:47:00,1.22195,1.2223,1.22195,1.2223,93200000.0
2009-04-24 08:48:00,1.2222,1.2222,1.2221,1.2222,129400000.0
2009-04-24 08:49:00,1.2222,1.2224,1.2222,1.2222,111400000.0
2009-04-24 08:50:00,1.2222,1.2223,1.2222,1.2223,76800000.0
2009-04-24 08:51:00,1.2223,1.2223,1.2223,1.2223,54000000.0
2009-04-24 08:52:00,1.2223,1.223,1.2222,1.2229,217200000.0
2009-04-24 08:53:00,1.22295,1.2232,1.2225,1.2225,76400000.0
2009-04-24 08:54:00,1.22265,1.223,1.22245,1.22245,38400000.0
2009-04-24 08:55:00,1.2224,1.2225,1.2224,1.2225,15800000.0
2009-04-24 08:56:00,1.2225,1.22255,1.2224,1.2225,42800000.0
2009-04-24 08:57:00,1.2225,1.22255,1.2225,1.2225,29000000.0
2009-04-24 08:58:00,1.2225,1.2225,1.22185,1.2219,106800000.0
2009-04-24 08:59:00,1.2219,1.2219,1.2215,1.22165,33600000.0
2009-04-24 09:00:00,1.2218,1.2222,1.2215,1.2222,67200000.0
2009-04-24 09:01:00,1.2222,1.2227,1.2222,1.2227,125800000.0
2009-04-24 09:02:00,1.2227,1.2228,1.2226,1.2227,192000000.0
2009-04-24 09:03:00,1.2224,1.2224,1.22135,1.22135,198500000.0
2009-04-24 09:04:00,1.2214,1.2227,1.2213,1.2215,286300000.0
2009-04-24 09:05:00,1.2214,1.22215,1.2214,1.22165,273000000.0
2009-04-24 09:06:00,1.2217,1.2217,1.2209,1.2212,228900000.0
2009-04-24 09:07:00,1.22115,1.22125,1.2211,1.2212,27600000.0
2009-04-24 09:08:00,1.2212,1.2212,1.22075,1.221,52600000.0
2009-04-24 09:09:00,1.2211,1.22115,1.22075,1.22085,83400000.0
2009-04-24 09:10:00,1.22085,1.2211,1.2208,1.2209,54400000.0
2009-04-24 09:11:00,1.2208,1.2211,1.2208,1.221,117200000.0
2009-04-24 09:12:00,1.22115,1.2212,1.22115,1.2212,5000000.0
2009-04-24 09:13:00,1.2212,1.2212,1.22095,1.221,18400000.0
2009-04-24 09:14:00,1.221,1.2213,1.221,1.221,67200000.0
2009-04-24 09:15:00,1.221,1.22155,1.22085,1.2214,181200000.0
2009-04-24 09:16:00,1.2215,1.2218,1.2215,1.2218,173800000.0
2009-04-24 09:17:00,1.2218,1.22205,1.22135,1.2219,257800000.0
2009-04-24 09:18:00,1.2219,1.2221,1.22135,1.2219,92200000.0
2009-04-24 09:19:00,1.22165,1.2222,1.22165,1.22185,139600000.0
2009-04-24 09:20:00,1.2218,1.2219,1.22165,1.22165,94000000.0
2009-04-24 09:21:00,1.22175,1.222,1.22125,1.22125,62500000.0
2009-04-24 09:22:00,1.2214,1.22175,1.22125,1.2215,52200000.0
2009-04-24 09:23:00,1.2214,1.2215,1.22115,1.2215,57800000.0
2009-04-24 09:24:00,1.22105,1.2215,1.22105,1.2215,147000000.0
2009-04-24 09:25:00,1.2215,1.2215,1.22115,1.22115,33600000.0
2009-04-24 09:26:00,1.221,1.2212,1.22095,1.2212,26800000.0
2009-04-24 09:27:00,1.221,1.2213,1.22095,1.2213,70200000.0
2009-04-24 09:28:00,1.2213,1.22145,1.22125,1.22145,52000000.0
2009-04-24 09:29:00,1.22125,1.22145,1.22125,1.22145,30000000.0
2009-04-24 09:30:00,1.22145,1.2215,1.22125,1.2215,45000000.0
2009-04-24 09:31:00,1.2215,1.2215,1.22095,1.22105,85800000.0
2009-04-24 09:32:00,1.22105,1.2211,1.22105,1.2211,46800000.0
2009-04-24 09:33:00,1.2211,1.2211,1.2207,1.2208,159500000.0
2009-04-24 09:34:00,1.2208,1.2208,1.2207,1.2208,45900000.0
2009-04-24 09:35:00,1.2209,1.2209,1.2206,1.2206,86200000.0
2009-04-24 09:36:00,1.2206,1.2209,1.22055,1.2208,162200000.0
2009-04-24 09:37:00,1.2208,1.22105,1.22075,1.221,79800000.0
2009-04-24 09:38:00,1.2211,1.2211,1.221,1.221,121000000.0
2009-04-24 09:39:00,1.22115,1.2212,1.22105,1.2211,100000000.0
2009-04-24 09:40:00,1.22105,1.22145,1.22105,1.22115,96400000.0
2009-04-24 09:41:00,1.2212,1.22125,1.2211,1.2212,56400000.0
2009-04-24 09:42:00,1.2212,1.22135,1.2211,1.22115,68600000.0
2009-04-24 09:43:00,1.2212,1.2213,1.22115,1.2212,24000000.0
2009-04-24 09:44:00,1.2212,1.22175,1.2211,1.22165,166800000.0
2009-04-24 09:45:00,1.22165,1.2221,1.2215,1.2215,174200000.0
2009-04-24 09:46:00,1.22094,1.22164,1.22094,1.22111,181200000.0
2009-04-24 09:47:00,1.22155,1.2217,1.22145,1.22145,133000000.0
2009-04-24 09:48:00,1.22145,1.2215,1.22145,1.2215,139600000.0
2009-04-24 09:49:00,1.2215,1.2215,1.22145,1.2215,113400000.0
2009-04-24 09:50:00,1.2215,1.2215,1.2215,1.2215,19200000.0
2009-04-24 09:51:00,1.2215,1.22155,1.2215,1.22155,22200000.0
2009-04-24 09:52:00,1.22155,1.22155,1.22105,1.22115,126800000.0
2009-04-24 09:53:00,1.22115,1.2212,1.221,1.2212,95200000.0
2009-04-24 09:54:00,1.2212,1.2212,1.22115,1.22115,58400000.0
2009-04-24 09:55:00,1.22115,1.2212,1.221,1.22105,242700000.0
2009-04-24 09:56:00,1.22105,1.2212,1.22105,1.2212,94800000.0
2009-04-24 09:57:00,1.22145,1.2216,1.22145,1.2216,71000000.0
2009-04-24 09:58:00,1.2216,1.2221,1.22115,1.2221,263800000.0
2009-04-24 09:59:00,1.22205,1.2224,1.22205,1.2224,179900000.0
2009-04-24 10:00:00,1.2225,1.2225,1.2211,1.22125,164600000.0
2009-04-24 10:01:00,1.22105,1.2211,1.2199,1.22015,337800000.0
2009-04-24 10:02:00,1.22015,1.22045,1.2201,1.2201,138200000.0
2009-04-24 10:03:00,1.2201,1.22025,1.2201,1.2202,37800000.0
2009-04-24 10:04:00,1.2202,1.2208,1.2202,1.22055,32400000.0
2009-04-24 10:05:00,1.22055,1.22065,1.22015,1.2204,105400000.0
2009-04-24 10:06:00,1.2204,1.2204,1.22005,1.2201,77200000.0
2009-04-24 10:07:00,1.2201,1.22035,1.2199,1.2202,92600000.0
2009-04-24 10:08:00,1.2202,1.22085,1.2202,1.2208,91200000.0
2009-04-24 10:09:00,1.22105,1.2211,1.2206,1.2206,132200000.0
2009-04-24 10:10:00,1.2206,1.221,1.22055,1.2208,78200000.0
2009-04-24 10:11:00,1.22075,1.22085,1.22045,1.2205,185000000.0
2009-04-24 10:12:00,1.2205,1.2205,1.22015,1.2202,200400000.0
2009-04-24 10:13:00,1.2202,1.2203,1.22015,1.2203,132000000.0
2009-04-24 10:14:00,1.22025,1.22045,1.22005,1.22035,211200000.0
2009-04-24 10:15:00,1.2204,1.22045,1.22005,1.2201,54800000.0
2009-04-24 10:16:00,1.2201,1.2204,1.2201,1.2203,21800000.0
2009-04-24 10:17:00,1.2202,1.2202,1.2202,1.2202,1000000.0
2009-04-24 10:18:00,1.2201,1.2205,1.2201,1.2205,87800000.0
2009-04-24 10:19:00,1.2205,1.2206,1.2205,1.2205,33200000.0
2009-04-24 10:20:00,1.2205,1.2205,1.2199,1.22,95200000.0
2009-04-24 10:21:00,1.22,1.2202,1.2198,1.21995,172200000.0
2009-04-24 10:22:00,1.2199,1.2199,1.2193,1.2194,245199998.0
2009-04-24 10:23:00,1.21945,1.21945,1.21825,1.2183,168200000.0
2009-04-24 10:24:00,1.21835,1.2187,1.2183,1.2186,167400000.0
2009-04-24 10:25:00,1.2186,1.2188,1.2184,1.2184,139600000.0
2009-04-24 10:26:00,1.2184,1.21895,1.2184,1.2188,140400000.0
2009-04-24 10:27:00,1.21885,1.2196,1.21875,1.21945,243000000.0
2009-04-24 10:28:00,1.2195,1.2197,1.21945,1.21955,100200000.0
2009-04-24 10:29:00,1.21955,1.21955,1.2187,1.2187,89200000.0
2009-04-24 10:30:00,1.2187,1.21945,1.2187,1.2191,180000000.0
2009-04-24 10:31:00,1.2192,1.2192,1.2191,1.2191,49400000.0
2009-04-24 10:32:00,1.2191,1.2191,1.2191,1.2191,75600000.0
2009-04-24 10:33:00,1.2191,1.2197,1.2191,1.2197,102600000.0
2009-04-24 10:34:00,1.2197,1.21995,1.21945,1.21975,130800000.0
2009-04-24 10:35:00,1.2198,1.2201,1.2196,1.2197,100800000.0
2009-04-24 10:36:00,1.2197,1.22015,1.2196,1.22015,77200000.0
2009-04-24 10:37:00,1.22015,1.22045,1.2201,1.2203,181600000.0
2009-04-24 10:38:00,1.2203,1.2205,1.22,1.22,19000000.0
2009-04-24 10:39:00,1.2204,1.2207,1.22005,1.2207,18000000.0
2009-04-24 10:40:00,1.2207,1.22105,1.2206,1.221,63600000.0
2009-04-24 10:41:00,1.2211,1.2216,1.2208,1.22155,191000000.0
2009-04-24 10:42:00,1.22155,1.2217,1.22105,1.22155,187199999.0
2009-04-24 10:43:00,1.2213,1.22155,1.22115,1.22125,121600000.0
2009-04-24 10:44:00,1.22125,1.2214,1.22115,1.22125,91600000.0
2009-04-24 10:45:00,1.22135,1.22135,1.2207,1.2208,99200000.0
2009-04-24 10:46:00,1.22085,1.2211,1.22085,1.2211,54200000.0
2009-04-24 10:47:00,1.2211,1.2218,1.22105,1.2218,140600000.0
2009-04-24 10:48:00,1.2218,1.2222,1.22165,1.2218,251800000.0
2009-04-24 10:49:00,1.222,1.222,1.2214,1.2219,257600000.0
2009-04-24 10:50:00,1.2219,1.2219,1.22095,1.2213,212400000.0
2009-04-24 10:51:00,1.2214,1.2222,1.2214,1.2221,543400001.0
2009-04-24 10:52:00,1.2221,1.22315,1.222,1.2222,380000000.0
2009-04-24 10:53:00,1.2223,1.2228,1.222,1.2227,424400000.0
2009-04-24 10:54:00,1.2228,1.2229,1.22215,1.2222,211600000.0
2009-04-24 10:55:00,1.22215,1.22225,1.2221,1.2221,54600000.0
2009-04-24 10:56:00,1.2222,1.2224,1.22215,1.2224,42200000.0
2009-04-24 10:57:00,1.22225,1.22255,1.22215,1.2223,121600000.0
2009-04-24 10:58:00,1.2222,1.22295,1.2222,1.22285,305200000.0
2009-04-24 10:59:00,1.2228,1.2228,1.2225,1.2227,172000000.0
2009-04-24 11:00:00,1.2227,1.22285,1.2222,1.22235,165000000.0
2009-04-24 11:01:00,1.2223,1.22255,1.22205,1.22225,205400000.0
2009-04-24 11:02:00,1.2223,1.2223,1.2213,1.2213,239400000.0
2009-04-24 11:03:00,1.22145,1.2217,1.2213,1.22135,274000000.0
2009-04-24 11:04:00,1.2215,1.2219,1.2214,1.22155,248200000.0
2009-04-24 11:05:00,1.22165,1.2221,1.22145,1.2219,159800000.0
2009-04-24 11:06:00,1.2219,1.2219,1.2214,1.22145,39400000.0
2009-04-24 11:07:00,1.22145,1.2215,1.2214,1.22145,80400000.0
2009-04-24 11:08:00,1.2214,1.22145,1.2214,1.22145,17200000.0
2009-04-24 11:09:00,1.22145,1.2215,1.22145,1.2215,49600000.0
2009-04-24 11:10:00,1.2215,1.2217,1.22125,1.2213,105400000.0
2009-04-24 11:11:00,1.2212,1.22125,1.22075,1.221,249200004.0
2009-04-24 11:12:00,1.22095,1.2216,1.22095,1.22115,197200000.0
2009-04-24 11:13:00,1.22105,1.2211,1.2202,1.2202,229600000.0
2009-04-24 11:14:00,1.2202,1.2202,1.21935,1.22015,366800000.0
2009-04-24 11:15:00,1.2199,1.22005,1.21925,1.21925,238800000.0
2009-04-24 11:16:00,1.2193,1.2194,1.2189,1.21925,143600000.0
2009-04-24 11:17:00,1.2194,1.22015,1.21925,1.22015,280800001.0
2009-04-24 11:18:00,1.2202,1.22095,1.2202,1.22065,333800000.0
2009-04-24 11:19:00,1.22065,1.22065,1.2195,1.2199,127000000.0
2009-04-24 11:20:00,1.2199,1.2201,1.2199,1.2201,126000000.0
2009-04-24 11:21:00,1.22005,1.2201,1.2195,1.2195,174000000.0
2009-04-24 11:22:00,1.2196,1.21975,1.2196,1.21975,55600000.0
2009-04-24 11:23:00,1.21975,1.21975,1.21975,1.21975,48000000.0
2009-04-24 11:24:00,1.21975,1.2201,1.2197,1.22005,163400000.0
2009-04-24 11:25:00,1.22005,1.22005,1.22005,1.22005,6200000.0
2009-04-24 11:26:00,1.21983,1.22013,1.21944,1.21995,202600000.0
2009-04-24 11:27:00,1.22035,1.22035,1.22035,1.22035,9600000.0
2009-04-24 11:28:00,1.22035,1.22035,1.22025,1.2203,93600000.0
2009-04-24 11:29:00,1.22035,1.22035,1.22035,1.22035,14400000.0
2009-04-24 11:30:00,1.22035,1.22035,1.2203,1.2203,55800000.0
2009-04-24 11:31:00,1.2203,1.2204,1.22025,1.22035,90000000.0
2009-04-24 11:32:00,1.2201,1.2203,1.2195,1.2196,166000000.0
2009-04-24 11:33:00,1.21975,1.2209,1.21975,1.2207,221600000.0
2009-04-24 11:34:00,1.2207,1.22105,1.22025,1.2207,191200000.0
2009-04-24 11:35:00,1.2207,1.22125,1.2203,1.22115,166000000.0
2009-04-24 11:36:00,1.2211,1.2211,1.21975,1.2206,285200000.0
2009-04-24 11:37:00,1.2206,1.2206,1.2201,1.22025,173600000.0
2009-04-24 11:38:00,1.2203,1.2203,1.2198,1.22,198300000.0
2009-04-24 11:39:00,1.2199,1.2202,1.2196,1.2202,281600000.0
2009-04-24 11:40:00,1.2202,1.2208,1.2202,1.22055,304800000.0
2009-04-24 11:41:00,1.2206,1.2208,1.22035,1.2208,69400000.0
2009-04-24 11:42:00,1.2208,1.2213,1.2208,1.22115,97200000.0
2009-04-24 11:43:00,1.22085,1.2212,1.22085,1.2212,151200000.0
2009-04-24 11:44:00,1.2212,1.2212,1.22095,1.2212,83400000.0
2009-04-24 11:45:00,1.2211,1.2211,1.2202,1.2203,171800000.0
2009-04-24 11:46:00,1.22025,1.22035,1.2198,1.2203,73200000.0
2009-04-24 11:47:00,1.2203,1.22065,1.22025,1.2205,211000000.0
2009-04-24 11:48:00,1.2205,1.2206,1.2203,1.2203,101800000.0
2009-04-24 11:49:00,1.2203,1.22035,1.2203,1.2203,25200000.0
2009-04-24 11:50:00,1.2203,1.22035,1.2202,1.2203,79400000.0
2009-04-24 11:51:00,1.22015,1.2203,1.2195,1.2196,175000000.0
2009-04-24 11:52:00,1.21965,1.21965,1.21955,1.2196,16000000.0
2009-04-24 11:53:00,1.2197,1.2198,1.2195,1.21965,46600000.0
2009-04-24 11:54:00,1.21965,1.2198,1.2195,1.2197,108800000.0
2009-04-24 11:55:00,1.2197,1.22,1.2196,1.2197,129800000.0
2009-04-24 11:56:00,1.21965,1.21975,1.21965,1.2197,44800000.0
2009-04-24 11:57:00,1.2197,1.21975,1.2197,1.2197,20400000.0
2009-04-24 11:58:00,1.2197,1.21975,1.2197,1.21975,9200000.0
2009-04-24 11:59:00,1.21975,1.21975,1.21975,1.21975,59600000.0
2009-04-24 12:00:00,1.21975,1.21975,1.21945,1.21945,57800000.0
2009-04-24 12:01:00,1.21945,1.22,1.21935,1.2199,146300000.0
2009-04-24 12:02:00,1.2199,1.21995,1.21935,1.21955,87800000.0
2009-04-24 12:03:00,1.21959,1.21959,1.21897,1.21899,305400000.0
2009-04-24 12:04:00,1.21965,1.21965,1.21965,1.21965,9600000.0
2009-04-24 12:05:00,1.21965,1.2197,1.21955,1.2197,34200000.0
2009-04-24 12:06:00,1.21975,1.21975,1.2195,1.21965,132600000.0
2009-04-24 12:07:00,1.21965,1.21975,1.21965,1.21975,25800000.0
2009-04-24 12:08:00,1.21975,1.21995,1.21975,1.21995,35200000.0
2009-04-24 12:09:00,1.21995,1.21995,1.21985,1.21985,42600000.0
2009-04-24 12:10:00,1.21995,1.21995,1.21995,1.21995,38400000.0
2009-04-24 12:11:00,1.21995,1.21995,1.2198,1.2198,55200000.0
2009-04-24 12:12:00,1.2198,1.2198,1.2198,1.2198,90000000.0
2009-04-24 12:13:00,1.2198,1.2198,1.2198,1.2198,58800000.0
2009-04-24 12:14:00,1.21975,1.21975,1.2197,1.2197,26000000.0
2009-04-24 12:15:00,1.2197,1.21985,1.2197,1.21985,58600000.0
2009-04-24 12:16:00,1.21985,1.21995,1.2198,1.2198,52000000.0
2009-04-24 12:17:00,1.2198,1.2198,1.2197,1.2197,104000000.0
2009-04-24 12:18:00,1.2197,1.2198,1.2197,1.2197,89400000.0
2009-04-24 12:19:00,1.2197,1.2197,1.21955,1.21955,48400000.0
2009-04-24 12:20:00,1.21955,1.21955,1.2179,1.2179,146400000.0
2009-04-24 12:21:00,1.21795,1.21905,1.2176,1.21905,392800000.0
2009-04-24 12:22:00,1.21905,1.21905,1.2188,1.2189,90600000.0
2009-04-24 12:23:00,1.2189,1.21895,1.218,1.2181,166000000.0
2009-04-24 12:24:00,1.2181,1.21835,1.21745,1.21785,226000000.0
2009-04-24 12:25:00,1.21785,1.2182,1.21785,1.2182,57200000.0
2009-04-24 12:26:00,1.2182,1.21865,1.2182,1.21865,88600000.0
2009-04-24 12:27:00,1.2187,1.219,1.2184,1.219,307300000.0
2009-04-24 12:28:00,1.2189,1.21905,1.2189,1.21905,131000000.0
2009-04-24 12:29:00,1.219,1.219,1.2187,1.2187,63000000.0
2009-04-24 12:30:00,1.21875,1.21885,1.2176,1.2176,95600000.0
2009-04-24 12:31:00,1.21775,1.218,1.21755,1.21765,142800000.0
2009-04-24 12:32:00,1.21765,1.2179,1.2172,1.2176,390000000.0
2009-04-24 12:33:00,1.2176,1.21775,1.2173,1.21745,141400000.0
2009-04-24 12:34:00,1.2175,1.2177,1.21745,1.2177,271800000.0
2009-04-24 12:35:00,1.21785,1.21785,1.2177,1.2178,247000000.0
2009-04-24 12:36:00,1.2179,1.2179,1.21755,1.2177,56600000.0
2009-04-24 12:37:00,1.2177,1.2177,1.21725,1.2173,70100000.0
2009-04-24 12:38:00,1.2172,1.2172,1.21565,1.21565,259400001.0
2009-04-24 12:39:00,1.2156,1.2159,1.21555,1.2157,179200000.0
2009-04-24 12:40:00,1.2158,1.21615,1.21565,1.216,115000001.0
2009-04-24 12:41:00,1.216,1.21635,1.21585,1.216,134400000.0
2009-04-24 12:42:00,1.216,1.21625,1.2159,1.216,38600000.0
2009-04-24 12:43:00,1.21595,1.2161,1.2156,1.2157,125800000.0
2009-04-24 12:44:00,1.2157,1.2161,1.21555,1.2161,128000000.0
2009-04-24 12:45:00,1.2161,1.2161,1.21585,1.2159,92200000.0
2009-04-24 12:46:00,1.2159,1.2161,1.2159,1.2161,78400000.0
2009-04-24 12:47:00,1.2161,1.2161,1.2159,1.21605,102400000.0
2009-04-24 12:48:00,1.2161,1.2164,1.21605,1.2162,85600001.0
2009-04-24 12:49:00,1.2162,1.2166,1.2162,1.21635,165600000.0
2009-04-24 12:50:00,1.21635,1.2168,1.21635,1.2168,54200000.0
2009-04-24 12:51:00,1.2168,1.2169,1.2168,1.2169,75000000.0
2009-04-24 12:52:00,1.2169,1.2171,1.2162,1.2164,218400000.0
2009-04-24 12:53:00,1.2164,1.2166,1.2161,1.21625,230100000.0
2009-04-24 12:54:00,1.2163,1.2164,1.2163,1.2164,54000000.0
2009-04-24 12:55:00,1.2164,1.2164,1.2164,1.2164,56200000.0
2009-04-24 12:56:00,1.2164,1.2166,1.2164,1.2166,78400000.0
2009-04-24 12:57:00,1.21655,1.21655,1.2163,1.21635,67200000.0
2009-04-24 12:58:00,1.21635,1.2166,1.21635,1.21655,173200000.0
2009-04-24 12:59:00,1.21655,1.2167,1.21655,1.2167,66400000.0
2009-04-24 13:00:00,1.2166,1.2169,1.2161,1.21615,139600000.0
2009-04-24 13:01:00,1.21615,1.2165,1.2161,1.2164,74800000.0
2009-04-24 13:02:00,1.2164,1.217,1.2164,1.2169,110000000.0
2009-04-24 13:03:00,1.2169,1.21705,1.21685,1.2169,61600000.0
2009-04-24 13:04:00,1.2169,1.217,1.2166,1.21665,279200000.0
2009-04-24 13:05:00,1.21665,1.21675,1.2164,1.21645,243000000.0
2009-04-24 13:06:00,1.21655,1.21655,1.21625,1.2163,294900000.0
2009-04-24 13:07:00,1.2163,1.2163,1.2156,1.21565,104400000.0
2009-04-24 13:08:00,1.2157,1.2158,1.2156,1.2157,144600000.0
2009-04-24 13:09:00,1.2157,1.2158,1.21525,1.21525,230200000.0
2009-04-24 13:10:00,1.21525,1.21555,1.21525,1.2154,150000000.0
2009-04-24 13:11:00,1.2154,1.2156,1.2153,1.2154,61600000.0
2009-04-24 13:12:00,1.2154,1.21665,1.2154,1.21635,215800000.0
2009-04-24 13:13:00,1.2164,1.2166,1.2158,1.216,143400000.0
2009-04-24 13:14:00,1.2161,1.2165,1.21595,1.2165,106400000.0
2009-04-24 13:15:00,1.2164,1.2165,1.21605,1.21615,34800000.0
2009-04-24 13:16:00,1.21625,1.2164,1.21625,1.2164,37800000.0
2009-04-24 13:17:00,1.21655,1.21655,1.21635,1.21635,2000000.0
2009-04-24 13:18:00,1.2163,1.2163,1.2163,1.2163,12600000.0
2009-04-24 13:19:00,1.2163,1.2164,1.2163,1.2164,13400000.0
2009-04-24 13:20:00,1.2164,1.2165,1.21625,1.2163,27800000.0
2009-04-24 13:21:00,1.21645,1.2166,1.21625,1.21655,126000000.0
2009-04-24 13:22:00,1.2166,1.2166,1.2165,1.2165,17800000.0
2009-04-24 13:23:00,1.2165,1.2166,1.2163,1.2163,70400000.0
2009-04-24 13:24:00,1.2163,1.2164,1.21615,1.2163,49800000.0
2009-04-24 13:25:00,1.21625,1.217,1.2162,1.217,147600000.0
2009-04-24 13:26:00,1.217,1.217,1.2156,1.2167,199500000.0
2009-04-24 13:27:00,1.2165,1.2171,1.2165,1.21685,258700000.0
2009-04-24 13:28:00,1.21675,1.2171,1.2165,1.2166,248200000.0
2009-04-24 13:29:00,1.2166,1.2169,1.2165,1.2167,323000000.0
2009-04-24 13:30:00,1.2167,1.2168,1.2167,1.2167,66200000.0
2009-04-24 13:31:00,1.2167,1.218,1.2167,1.218,425399999.0
2009-04-24 13:32:00,1.218,1.2185,1.2179,1.2185,137800000.0
2009-04-24 13:33:00,1.2186,1.21865,1.2177,1.218,210800000.0
2009-04-24 13:34:00,1.21775,1.21775,1.21725,1.21735,253000001.0
2009-04-24 13:35:00,1.2174,1.2175,1.21695,1.21705,89400000.0
2009-04-24 13:36:00,1.2171,1.2172,1.21685,1.217,200000000.0
2009-04-24 13:37:00,1.21695,1.2173,1.21695,1.217,154000000.0
2009-04-24 13:38:00,1.2168,1.217,1.21675,1.21685,116000000.0
2009-04-24 13:39:00,1.21665,1.21678,1.21655,1.21667,333800000.0
2009-04-24 13:40:00,1.2168,1.21695,1.2167,1.2167,85400000.0
2009-04-24 13:41:00,1.2167,1.21725,1.2167,1.21725,115000000.0
2009-04-24 13:42:00,1.2173,1.2173,1.2167,1.217,209200000.0
2009-04-24 13:43:00,1.2172,1.21735,1.21695,1.2173,59200000.0
2009-04-24 13:44:00,1.2173,1.21745,1.21715,1.2172,169800000.0
2009-04-24 13:45:00,1.2173,1.2177,1.2173,1.2177,52600000.0
2009-04-24 13:46:00,1.2177,1.2177,1.21665,1.2174,297200000.0
2009-04-24 13:47:00,1.2174,1.21775,1.2171,1.2171,273800001.0
2009-04-24 13:48:00,1.2172,1.2173,1.21695,1.21705,282200000.0
2009-04-24 13:49:00,1.2172,1.2177,1.2171,1.2172,249200000.0
2009-04-24 13:50:00,1.2172,1.2175,1.217,1.2173,208200000.0
2009-04-24 13:51:00,1.2174,1.2183,1.2171,1.2182,171800000.0
2009-04-24 13:52:00,1.21815,1.2182,1.21755,1.21775,117800000.0
2009-04-24 13:53:00,1.2178,1.21795,1.2174,1.2177,276500000.0
2009-04-24 13:54:00,1.2177,1.2184,1.2177,1.2182,151200000.0
2009-04-24 13:55:00,1.2182,1.2185,1.2177,1.21815,207000000.0
2009-04-24 13:56:00,1.2181,1.2182,1.2175,1.2176,324200000.0
2009-04-24 13:57:00,1.2176,1.2176,1.2175,1.2176,69800000.0
2009-04-24 13:58:00,1.2176,1.2178,1.2176,1.21775,61800000.0
2009-04-24 13:59:00,1.21775,1.2178,1.21755,1.21755,14800000.0
2009-04-24 14:00:00,1.21755,1.2179,1.21755,1.21775,127400000.0
2009-04-24 14:01:00,1.21775,1.2182,1.21775,1.2182,266400000.0
2009-04-24 14:02:00,1.2182,1.2182,1.21745,1.2176,148200000.0
2009-04-24 14:03:00,1.21755,1.21755,1.21705,1.2171,94400002.0
2009-04-24 14:04:00,1.21705,1.2173,1.21705,1.2172,86800000.0
2009-04-24 14:05:00,1.2172,1.2174,1.2171,1.2171,272600001.0
2009-04-24 14:06:00,1.2171,1.21715,1.217,1.2171,150200002.0
2009-04-24 14:07:00,1.2171,1.21745,1.21705,1.2172,162200000.0
2009-04-24 14:08:00,1.2175,1.2175,1.2173,1.2174,76800000.0
2009-04-24 14:09:00,1.2174,1.2174,1.2171,1.21725,112000000.0
2009-04-24 14:10:00,1.2173,1.21745,1.2173,1.2174,192800000.0
2009-04-24 14:11:00,1.21745,1.21745,1.21735,1.2174,87600000.0
2009-04-24 14:12:00,1.2174,1.2178,1.21695,1.2178,209300001.0
2009-04-24 14:13:00,1.2178,1.2186,1.2177,1.21855,336000001.0
2009-04-24 14:14:00,1.2185,1.2187,1.21815,1.2187,182800000.0
2009-04-24 14:15:00,1.2187,1.2187,1.2177,1.2177,388600000.0
2009-04-24 14:16:00,1.2177,1.21775,1.21735,1.2177,191600000.0
2009-04-24 14:17:00,1.2175,1.2178,1.2175,1.21765,143400000.0
2009-04-24 14:18:00,1.2177,1.21795,1.2174,1.21765,190200000.0
2009-04-24 14:19:00,1.2177,1.21815,1.2176,1.2179,131200000.0
2009-04-24 14:20:00,1.2179,1.218,1.21745,1.21765,280400000.0
2009-04-24 14:21:00,1.2177,1.2177,1.21705,1.21705,155800000.0
2009-04-24 14:22:00,1.2171,1.2174,1.217,1.217,173800000.0
2009-04-24 14:23:00,1.217,1.2173,1.21695,1.21725,235600001.0
2009-04-24 14:24:00,1.21725,1.2178,1.2172,1.2175,241800000.0
2009-04-24 14:25:00,1.2175,1.2178,1.21735,1.21735,188999999.0
2009-04-24 14:26:00,1.2174,1.2174,1.217,1.2171,77200000.0
2009-04-24 14:27:00,1.2171,1.21745,1.21705,1.21745,97600000.0
2009-04-24 14:28:00,1.21755,1.2178,1.2175,1.21765,96000000.0
2009-04-24 14:29:00,1.2177,1.2179,1.21645,1.21695,33600000.0
2009-04-24 14:30:00,1.2172,1.2178,1.217,1.21775,132800000.0
2009-04-24 14:31:00,1.2178,1.21795,1.21755,1.2176,121600000.0
2009-04-24 14:32:00,1.21755,1.2184,1.21755,1.2181,118400000.0
2009-04-24 14:33:00,1.2181,1.21865,1.2181,1.21865,121600000.0
2009-04-24 14:34:00,1.2188,1.2188,1.2182,1.2184,163200000.0
2009-04-24 14:35:00,1.2184,1.21865,1.2184,1.2185,73600000.0
2009-04-24 14:36:00,1.2185,1.21895,1.21805,1.2187,233600000.0
2009-04-24 14:37:00,1.21875,1.219,1.21875,1.2188,86400000.0
2009-04-24 14:38:00,1.21895,1.2195,1.21895,1.2191,126400000.0
2009-04-24 14:39:00,1.21905,1.2192,1.2188,1.21895,177600000.0
2009-04-24 14:40:00,1.21895,1.2191,1.21895,1.219,41600000.0
2009-04-24 14:41:00,1.21905,1.21945,1.21905,1.21945,144000000.0
2009-04-24 14:42:00,1.2193,1.2194,1.21925,1.21935,24000000.0
2009-04-24 14:43:00,1.21915,1.2193,1.21905,1.2193,64000000.0
2009-04-24 14:44:00,1.21935,1.21975,1.21825,1.21835,296000000.0
2009-04-24 14:45:00,1.21835,1.21845,1.2176,1.2177,153600000.0
2009-04-24 14:46:00,1.2176,1.21785,1.21755,1.2176,118400000.0
2009-04-24 14:47:00,1.2176,1.2176,1.21635,1.21695,233600000.0
2009-04-24 14:48:00,1.21695,1.21695,1.21635,1.2168,59200000.0
2009-04-24 14:49:00,1.21675,1.21675,1.2157,1.21575,196800000.0
2009-04-24 14:50:00,1.21575,1.21615,1.21545,1.21555,195200000.0
2009-04-24 14:51:00,1.21555,1.21595,1.21545,1.2159,96000000.0
2009-04-24 14:52:00,1.21595,1.21635,1.21575,1.216,206400000.0
2009-04-24 14:53:00,1.21605,1.2162,1.2156,1.2156,155600000.0
2009-04-24 14:54:00,1.21575,1.2166,1.21575,1.2165,228000000.0
2009-04-24 14:55:00,1.21625,1.21635,1.21605,1.21625,332800000.0
2009-04-24 14:56:00,1.21635,1.21665,1.21635,1.21665,105600000.0
2009-04-24 14:57:00,1.2164,1.2171,1.2164,1.2171,153600000.0
2009-04-24 14:58:00,1.2171,1.2172,1.216,1.2165,251200000.0
2009-04-24 14:59:00,1.21655,1.2168,1.21655,1.2166,48000000.0
2009-04-24 15:00:00,1.2166,1.2166,1.21605,1.21605,105600000.0
2009-04-24 15:01:00,1.21615,1.21615,1.21525,1.21545,355200000.0
2009-04-24 15:02:00,1.2154,1.21545,1.2152,1.2154,354200000.0
2009-04-24 15:03:00,1.2154,1.21555,1.2152,1.21545,95600000.0
2009-04-24 15:04:00,1.21545,1.21545,1.21525,1.21535,216400000.0
2009-04-24 15:05:00,1.2153,1.2154,1.2152,1.2153,358300000.0
2009-04-24 15:06:00,1.2153,1.2155,1.21445,1.2145,437700000.0
2009-04-24 15:07:00,1.21415,1.2145,1.21405,1.21435,245800000.0
2009-04-24 15:08:00,1.21435,1.21435,1.21365,1.21375,231000000.0
2009-04-24 15:09:00,1.2139,1.2141,1.2137,1.2137,210600000.0
2009-04-24 15:10:00,1.21365,1.21365,1.21305,1.2134,440100000.0
2009-04-24 15:11:00,1.2134,1.21425,1.2133,1.2138,319199999.0
2009-04-24 15:12:00,1.21385,1.2139,1.2132,1.2133,309400000.0
2009-04-24 15:13:00,1.2133,1.214,1.21325,1.21335,241000000.0
2009-04-24 15:14:00,1.2134,1.21365,1.2131,1.2132,550800005.0
2009-04-24 15:15:00,1.2132,1.2138,1.21315,1.2136,239600004.0
2009-04-24 15:16:00,1.21365,1.214,1.2132,1.2133,297600004.0
2009-04-24 15:17:00,1.2133,1.2134,1.21305,1.21335,479600001.0
2009-04-24 15:18:00,1.2134,1.2137,1.2134,1.2137,441000010.0
2009-04-24 15:19:00,1.21365,1.21385,1.21315,1.21365,370800000.0
2009-04-24 15:20:00,1.21375,1.21375,1.213,1.2131,448000000.0
2009-04-24 15:21:00,1.2131,1.21355,1.21295,1.21355,303800000.0
2009-04-24 15:22:00,1.2136,1.2136,1.2125,1.2126,456200001.0
2009-04-24 15:23:00,1.2126,1.2129,1.21255,1.2126,99000000.0
2009-04-24 15:24:00,1.2126,1.2128,1.2122,1.2124,197800000.0
2009-04-24 15:25:00,1.2124,1.2133,1.2123,1.2132,125600000.0
2009-04-24 15:26:00,1.2132,1.2132,1.21255,1.2127,174200001.0
2009-04-24 15:27:00,1.2128,1.21285,1.2125,1.21255,234200002.0
2009-04-24 15:28:00,1.2125,1.21275,1.2121,1.2123,438200000.0
2009-04-24 15:29:00,1.2123,1.2123,1.21175,1.21195,390000000.0
2009-04-24 15:30:00,1.21205,1.2124,1.21145,1.21145,565700007.0
2009-04-24 15:31:00,1.2116,1.2119,1.2107,1.2108,394800001.0
2009-04-24 15:32:00,1.2108,1.21145,1.2108,1.2114,295400001.0
2009-04-24 15:33:00,1.21145,1.2117,1.2108,1.2116,399800001.0
2009-04-24 15:34:00,1.2116,1.2121,1.2114,1.212,315600001.0
2009-04-24 15:35:00,1.2121,1.2127,1.2116,1.212,544800001.0
2009-04-24 15:36:00,1.21205,1.21285,1.21205,1.2128,373400000.0
2009-04-24 15:37:00,1.21285,1.2129,1.21235,1.21265,280500000.0
2009-04-24 15:38:00,1.21265,1.21305,1.21265,1.2128,480400007.0
2009-04-24 15:39:00,1.2128,1.2132,1.2125,1.2125,415200003.0
2009-04-24 15:40:00,1.2125,1.21335,1.2119,1.2133,416300002.0
2009-04-24 15:41:00,1.2132,1.2134,1.2131,1.2133,105800000.0
2009-04-24 15:42:00,1.2132,1.21355,1.21275,1.21285,196400000.0
2009-04-24 15:43:00,1.2128,1.2134,1.21275,1.21315,367600000.0
2009-04-24 15:44:00,1.2132,1.21345,1.21235,1.21235,263700000.0
2009-04-24 15:45:00,1.2125,1.21345,1.21245,1.21275,357000003.0
2009-04-24 15:46:00,1.21275,1.2135,1.2127,1.21325,455199999.0
2009-04-24 15:47:00,1.21325,1.21335,1.21275,1.21335,344800002.0
2009-04-24 15:48:00,1.21325,1.2134,1.213,1.213,215400000.0
2009-04-24 15:49:00,1.21305,1.21305,1.21295,1.21305,261600000.0
2009-04-24 15:50:00,1.21305,1.21345,1.2124,1.21255,370500002.0
2009-04-24 15:51:00,1.21255,1.2129,1.21205,1.2128,386800005.0
2009-04-24 15:52:00,1.21285,1.2129,1.2127,1.2129,195600000.0
2009-04-24 15:53:00,1.21285,1.2131,1.2122,1.2128,318000000.0
2009-04-24 15:54:00,1.2128,1.21345,1.21245,1.2131,564000005.0
2009-04-24 15:55:00,1.2133,1.21355,1.21305,1.21355,316200000.0
2009-04-24 15:56:00,1.2135,1.2135,1.2125,1.21275,299600000.0
2009-04-24 15:57:00,1.21275,1.21305,1.21255,1.2128,441200001.0
2009-04-24 15:58:00,1.21295,1.2133,1.21255,1.2133,437600001.0
2009-04-24 15:59:00,1.2135,1.2136,1.213,1.2134,420400000.0
2009-04-24 16:00:00,1.2134,1.2135,1.2125,1.21315,578800001.0
2009-04-24 16:01:00,1.21315,1.21335,1.21265,1.2127,487600004.0
2009-04-24 16:02:00,1.2127,1.2127,1.2121,1.2122,317800001.0
2009-04-24 16:03:00,1.21215,1.2127,1.21175,1.2127,473900000.0
2009-04-24 16:04:00,1.2127,1.213,1.2122,1.2128,335000000.0
2009-04-24 16:05:00,1.21245,1.21255,1.212,1.21235,348600000.0
2009-04-24 16:06:00,1.2123,1.21285,1.21195,1.2124,408000001.0
2009-04-24 16:07:00,1.2124,1.2126,1.2123,1.2124,241600000.0
2009-04-24 16:08:00,1.2124,1.21255,1.21185,1.212,197000000.0
2009-04-24 16:09:00,1.2121,1.21335,1.212,1.213,293800001.0
2009-04-24 16:10:00,1.21295,1.2133,1.21295,1.213,268400000.0
2009-04-24 16:11:00,1.213,1.2139,1.213,1.21385,183800002.0
2009-04-24 16:12:00,1.21375,1.2139,1.2132,1.2132,311200001.0
2009-04-24 16:13:00,1.2132,1.21365,1.21315,1.21365,212200000.0
2009-04-24 16:14:00,1.21355,1.21365,1.2135,1.21355,194200000.0
2009-04-24 16:15:00,1.21355,1.2136,1.21305,1.21315,192600000.0
2009-04-24 16:16:00,1.21315,1.2133,1.21305,1.2131,240200000.0
2009-04-24 16:17:00,1.2131,1.2133,1.21245,1.21305,285600000.0
2009-04-24 16:18:00,1.21305,1.21305,1.21255,1.21255,109600000.0
2009-04-24 16:19:00,1.21255,1.2127,1.21255,1.2126,250400000.0
2009-04-24 16:20:00,1.2126,1.2128,1.2124,1.2126,441599998.0
2009-04-24 16:21:00,1.2126,1.2132,1.21255,1.21305,289000000.0
2009-04-24 16:22:00,1.21305,1.2136,1.21255,1.21355,482199999.0
2009-04-24 16:23:00,1.21365,1.21415,1.2134,1.21415,335600000.0
2009-04-24 16:24:00,1.21415,1.2145,1.2141,1.2142,622400002.0
2009-04-24 16:25:00,1.2142,1.2142,1.2138,1.21405,662200003.0
2009-04-24 16:26:00,1.21405,1.2144,1.2138,1.21415,253600000.0
2009-04-24 16:27:00,1.2142,1.21485,1.21415,1.2142,260799999.0
2009-04-24 16:28:00,1.2141,1.2141,1.21265,1.213,517800007.0
2009-04-24 16:29:00,1.213,1.2132,1.2128,1.213,312400000.0
2009-04-24 16:30:00,1.21285,1.2131,1.21275,1.21295,250000000.0
2009-04-24 16:31:00,1.21295,1.21315,1.2129,1.21295,370400000.0
2009-04-24 16:32:00,1.21295,1.21295,1.21205,1.21215,355700000.0
2009-04-24 16:33:00,1.21215,1.2124,1.21215,1.21235,326000000.0
2009-04-24 16:34:00,1.21235,1.21255,1.2123,1.2125,417199999.0
2009-04-24 16:35:00,1.21225,1.21245,1.2119,1.2119,310400000.0
2009-04-24 16:36:00,1.2119,1.2123,1.2114,1.21195,555000002.0
2009-04-24 16:37:00,1.21185,1.21225,1.21185,1.21215,402200001.0
2009-04-24 16:38:00,1.21215,1.2124,1.2121,1.2123,216000000.0
2009-04-24 16:39:00,1.2123,1.2124,1.21215,1.2124,229200000.0
2009-04-24 16:40:00,1.2124,1.2124,1.21195,1.212,72200000.0
2009-04-24 16:41:00,1.212,1.21245,1.212,1.2123,239800000.0
2009-04-24 16:42:00,1.2123,1.2126,1.2123,1.2125,201200000.0
2009-04-24 16:43:00,1.2125,1.21325,1.2125,1.21305,627700004.0
2009-04-24 16:44:00,1.21305,1.2136,1.213,1.2136,296400000.0
2009-04-24 16:45:00,1.2136,1.214,1.2136,1.2137,311599999.0
2009-04-24 16:46:00,1.2136,1.2136,1.21295,1.213,305200002.0
2009-04-24 16:47:00,1.21295,1.213,1.21255,1.2126,172400000.0
2009-04-24 16:48:00,1.2126,1.2126,1.2119,1.212,355400000.0
2009-04-24 16:49:00,1.21195,1.21245,1.2116,1.2122,231800000.0
2009-04-24 16:50:00,1.2121,1.21245,1.212,1.21245,169400000.0
2009-04-24 16:51:00,1.21245,1.21265,1.21215,1.2122,298000000.0
2009-04-24 16:52:00,1.2122,1.21225,1.21205,1.21225,300800000.0
2009-04-24 16:53:00,1.21225,1.21275,1.21205,1.21255,183000001.0
2009-04-24 16:54:00,1.21265,1.2129,1.2125,1.21285,344400000.0
2009-04-24 16:55:00,1.21285,1.21295,1.2126,1.21275,420400001.0
2009-04-24 16:56:00,1.21275,1.2131,1.2126,1.21295,213200000.0
2009-04-24 16:57:00,1.213,1.213,1.2125,1.21265,306800000.0
2009-04-24 16:58:00,1.21265,1.21275,1.2117,1.21175,447999999.0
2009-04-24 16:59:00,1.21165,1.21165,1.20955,1.21055,529000001.0
2009-04-24 17:00:00,1.21065,1.2112,1.21035,1.21055,592199998.0
2009-04-24 17:01:00,1.21035,1.21055,1.20955,1.21,648800003.0
2009-04-24 17:02:00,1.21005,1.2111,1.20995,1.2111,456800001.0
2009-04-24 17:03:00,1.2111,1.2111,1.21035,1.2105,269600000.0
2009-04-24 17:04:00,1.2105,1.2109,1.21,1.21035,288600000.0
2009-04-24 17:05:00,1.2103,1.2106,1.21005,1.2106,118400000.0
2009-04-24 17:06:00,1.21055,1.211,1.2104,1.2106,390200001.0
2009-04-24 17:07:00,1.2106,1.2107,1.2104,1.2105,530200000.0
2009-04-24 17:08:00,1.2105,1.2106,1.21015,1.2102,273600000.0
2009-04-24 17:09:00,1.2102,1.2108,1.2099,1.2106,191000000.0
2009-04-24 17:10:00,1.21055,1.2106,1.2099,1.20995,173800000.0
2009-04-24 17:11:00,1.2099,1.21075,1.2092,1.2106,216400000.0
2009-04-24 17:12:00,1.2106,1.21105,1.2105,1.211,190400000.0
2009-04-24 17:13:00,1.2111,1.2111,1.21065,1.211,138600000.0
2009-04-24 17:14:00,1.2108,1.2112,1.2104,1.21085,434600000.0
2009-04-24 17:15:00,1.21095,1.211,1.21,1.2101,427600001.0
2009-04-24 17:16:00,1.2101,1.2104,1.2093,1.2093,522200000.0
2009-04-24 17:17:00,1.20925,1.2097,1.2092,1.2096,427799999.0
2009-04-24 17:18:00,1.20965,1.20965,1.2091,1.2096,326600000.0
2009-04-24 17:19:00,1.2096,1.2098,1.2095,1.2097,170400000.0
2009-04-24 17:20:00,1.2098,1.21035,1.2098,1.21015,444600001.0
2009-04-24 17:21:00,1.21015,1.2103,1.2097,1.2098,296400000.0
2009-04-24 17:22:00,1.2098,1.21015,1.20975,1.21005,234400000.0
2009-04-24 17:23:00,1.20995,1.21015,1.20985,1.20985,185400000.0
2009-04-24 17:24:00,1.2099,1.21015,1.20965,1.21,325800000.0
2009-04-24 17:25:00,1.21,1.21015,1.21,1.21005,190800000.0
2009-04-24 17:26:00,1.21005,1.21025,1.21005,1.21005,151200000.0
2009-04-24 17:27:00,1.21015,1.21025,1.20985,1.21,269600000.0
2009-04-24 17:28:00,1.21005,1.2101,1.20955,1.2096,260800000.0
2009-04-24 17:29:00,1.20965,1.2097,1.209,1.20925,270400000.0
2009-04-24 17:30:00,1.20925,1.20965,1.209,1.20965,361200001.0
2009-04-24 17:31:00,1.20965,1.2097,1.20915,1.20965,341200000.0
2009-04-24 17:32:00,1.20965,1.20975,1.2092,1.20925,485200006.0
2009-04-24 17:33:00,1.20925,1.20965,1.2092,1.2092,471400001.0
2009-04-24 17:34:00,1.2092,1.2094,1.20885,1.209,310000004.0
2009-04-24 17:35:00,1.209,1.209,1.2082,1.20845,489600000.0
2009-04-24 17:36:00,1.20845,1.20865,1.2082,1.20855,299200000.0
2009-04-24 17:37:00,1.20855,1.20855,1.2072,1.20775,505599999.0
2009-04-24 17:38:00,1.2078,1.20785,1.2073,1.2074,602400000.0
2009-04-24 17:39:00,1.20755,1.2083,1.2075,1.2083,399000001.0
2009-04-24 17:40:00,1.20825,1.20855,1.20815,1.20855,360600000.0
2009-04-24 17:41:00,1.20845,1.20855,1.20735,1.2075,355700000.0
2009-04-24 17:42:00,1.2075,1.2077,1.2074,1.2076,287600000.0
2009-04-24 17:43:00,1.2076,1.2088,1.20745,1.20825,347800001.0
2009-04-24 17:44:00,1.20835,1.2087,1.20835,1.2085,196200002.0
2009-04-24 17:45:00,1.2085,1.2085,1.20735,1.20765,417400001.0
2009-04-24 17:46:00,1.20775,1.20775,1.20735,1.20765,464799999.0
2009-04-24 17:47:00,1.20765,1.20775,1.20745,1.20775,360400000.0
2009-04-24 17:48:00,1.20775,1.2079,1.20765,1.20775,237600000.0
2009-04-24 17:49:00,1.20775,1.20815,1.2075,1.20795,437800000.0
2009-04-24 17:50:00,1.20795,1.20835,1.2077,1.20795,330200000.0
2009-04-24 17:51:00,1.20805,1.2084,1.20805,1.20835,332600000.0
2009-04-24 17:52:00,1.20835,1.20855,1.20795,1.2083,286600000.0
2009-04-24 17:53:00,1.20835,1.2092,1.2079,1.2091,535200001.0
2009-04-24 17:54:00,1.2091,1.2092,1.2088,1.20885,432000001.0
2009-04-24 17:55:00,1.2089,1.2097,1.20885,1.2097,322200000.0
2009-04-24 17:56:00,1.2096,1.2098,1.2092,1.2096,299400000.0
2009-04-24 17:57:00,1.2097,1.2097,1.2095,1.2096,184800000.0
2009-04-24 17:58:00,1.2096,1.20985,1.20945,1.20975,334700000.0
2009-04-24 17:59:00,1.20975,1.20975,1.20925,1.20945,717400001.0
2009-04-24 18:00:00,1.2094,1.2094,1.20845,1.2085,572400001.0
2009-04-24 18:01:00,1.20845,1.2091,1.20845,1.2091,264599999.0
2009-04-24 18:02:00,1.2091,1.2092,1.2084,1.2088,150200000.0
2009-04-24 18:03:00,1.20865,1.20875,1.20835,1.2085,149200000.0
2009-04-24 18:04:00,1.2085,1.20885,1.2085,1.2087,322800001.0
2009-04-24 18:05:00,1.2087,1.2088,1.20855,1.20855,104800000.0
2009-04-24 18:06:00,1.20855,1.20855,1.20805,1.20835,114000000.0
2009-04-24 18:07:00,1.20835,1.20835,1.20825,1.20835,177800000.0
2009-04-24 18:08:00,1.2083,1.20835,1.2082,1.2083,407200000.0
2009-04-24 18:09:00,1.2083,1.2085,1.2082,1.2085,232200002.0
2009-04-24 18:10:00,1.2086,1.2086,1.2085,1.2085,154800000.0
2009-04-24 18:11:00,1.2086,1.2087,1.2086,1.2087,204600004.0
2009-04-24 18:12:00,1.2087,1.2087,1.20845,1.2087,165000000.0
2009-04-24 18:13:00,1.2087,1.2089,1.2086,1.2089,81400000.0
2009-04-24 18:14:00,1.209,1.209,1.2086,1.2088,165000000.0
2009-04-24 18:15:00,1.2088,1.2089,1.2086,1.2087,68600000.0
2009-04-24 18:16:00,1.2087,1.2094,1.2087,1.20935,61000000.0
2009-04-24 18:17:00,1.2092,1.2094,1.20915,1.2092,254000001.0
2009-04-24 18:18:00,1.2092,1.2097,1.2092,1.2095,172600000.0
2009-04-24 18:19:00,1.2095,1.20955,1.2091,1.20945,422600003.0
2009-04-24 18:20:00,1.2094,1.20985,1.2094,1.2096,314000000.0
2009-04-24 18:21:00,1.2096,1.2097,1.2095,1.2097,145000000.0
2009-04-24 18:22:00,1.2098,1.21035,1.2097,1.21015,187200000.0
2009-04-24 18:23:00,1.21015,1.2107,1.20975,1.21065,249200000.0
2009-04-24 18:24:00,1.2106,1.21095,1.21055,1.2107,245600000.0
2009-04-24 18:25:00,1.2107,1.2107,1.2103,1.2103,186800000.0
2009-04-24 18:26:00,1.2105,1.2107,1.2104,1.2105,249800000.0
2009-04-24 18:27:00,1.21045,1.21075,1.21035,1.2107,178800000.0
2009-04-24 18:28:00,1.21065,1.2107,1.21035,1.2106,156400000.0
2009-04-24 18:29:00,1.2105,1.2105,1.21035,1.2104,429600001.0
2009-04-24 18:30:00,1.21045,1.21065,1.21005,1.21015,568800001.0
2009-04-24 18:31:00,1.21015,1.2104,1.21005,1.2102,129600000.0
2009-04-24 18:32:00,1.2102,1.2103,1.2101,1.21015,38600000.0
2009-04-24 18:33:00,1.21015,1.21025,1.2101,1.2101,128000000.0
2009-04-24 18:34:00,1.21015,1.2104,1.21005,1.21015,134100000.0
2009-04-24 18:35:00,1.21025,1.2104,1.2101,1.21015,194800000.0
2009-04-24 18:36:00,1.2102,1.2102,1.20955,1.21005,168000000.0
2009-04-24 18:37:00,1.21005,1.21005,1.20975,1.2098,201400000.0
2009-04-24 18:38:00,1.2098,1.2101,1.2097,1.20975,206000000.0
2009-04-24 18:39:00,1.20965,1.20995,1.20965,1.20985,50200000.0
2009-04-24 18:40:00,1.20985,1.20985,1.20965,1.2098,92600000.0
2009-04-24 18:41:00,1.2098,1.2098,1.2095,1.2096,222000004.0
2009-04-24 18:42:00,1.2095,1.2099,1.2092,1.20985,217600002.0
2009-04-24 18:43:00,1.20985,1.20995,1.2095,1.2097,87400000.0
2009-04-24 18:44:00,1.2097,1.21,1.2097,1.21,85000000.0
2009-04-24 18:45:00,1.21,1.2101,1.21,1.2101,95800000.0
2009-04-24 18:46:00,1.2102,1.2102,1.2101,1.2101,20600000.0
2009-04-24 18:47:00,1.21025,1.2103,1.21005,1.21005,60800000.0
2009-04-24 18:48:00,1.2101,1.2106,1.2101,1.21055,140800000.0
2009-04-24 18:49:00,1.21055,1.21095,1.2105,1.2105,319800000.0
2009-04-24 18:50:00,1.2106,1.211,1.21015,1.2105,234000000.0
2009-04-24 18:51:00,1.2105,1.21055,1.2101,1.2105,127400000.0
2009-04-24 18:52:00,1.2105,1.2107,1.2101,1.21035,196000000.0
2009-04-24 18:53:00,1.21035,1.2104,1.21015,1.2104,274400001.0
2009-04-24 18:54:00,1.2105,1.2106,1.2104,1.2106,92800000.0
2009-04-24 18:55:00,1.2106,1.2106,1.21025,1.21025,150200000.0
2009-04-24 18:56:00,1.21025,1.21035,1.21025,1.2103,39000000.0
2009-04-24 18:57:00,1.21035,1.2105,1.21035,1.2104,48000000.0
2009-04-24 18:58:00,1.2104,1.2105,1.21025,1.21025,119600000.0
2009-04-24 18:59:00,1.2103,1.2111,1.21025,1.2111,347400000.0
2009-04-24 19:00:00,1.21105,1.21125,1.2108,1.2112,244000000.0
2009-04-24 19:01:00,1.21125,1.2114,1.21065,1.21075,374000000.0
2009-04-24 19:02:00,1.21075,1.21075,1.2103,1.2105,67800000.0
2009-04-24 19:03:00,1.21065,1.2108,1.2105,1.21075,163200000.0
2009-04-24 19:04:00,1.21075,1.21075,1.2105,1.2105,280800000.0
2009-04-24 19:05:00,1.2105,1.2106,1.21045,1.2105,136800000.0
2009-04-24 19:06:00,1.2105,1.2106,1.2105,1.2106,74200000.0
2009-04-24 19:07:00,1.2106,1.21085,1.2106,1.2106,83800000.0
2009-04-24 19:08:00,1.2106,1.21075,1.2106,1.2106,70800000.0
2009-04-24 19:09:00,1.21034,1.21052,1.21028,1.21028,58800000.0
2009-04-24 19:10:00,1.21065,1.21085,1.21065,1.21065,51600000.0
2009-04-24 19:11:00,1.2106,1.2109,1.2106,1.2108,42400001.0
2009-04-24 19:12:00,1.21085,1.21105,1.21055,1.2109,337600000.0
2009-04-24 19:13:00,1.2109,1.2113,1.2109,1.2112,126600001.0
2009-04-24 19:14:00,1.21115,1.21115,1.2111,1.21115,87000003.0
2009-04-24 19:15:00,1.21115,1.2112,1.2106,1.2107,124800000.0
2009-04-24 19:16:00,1.21085,1.2109,1.2101,1.2101,176400000.0
2009-04-24 19:17:00,1.21015,1.21025,1.21015,1.21025,38400000.0
2009-04-24 19:18:00,1.21025,1.21025,1.21015,1.21015,55200000.0
2009-04-24 19:19:00,1.21015,1.21015,1.2101,1.2101,36000000.0
2009-04-24 19:20:00,1.21015,1.21015,1.21,1.21005,106800000.0
2009-04-24 19:21:00,1.21005,1.2102,1.21005,1.21005,136200000.0
2009-04-24 19:22:00,1.2101,1.2102,1.21005,1.21005,85000000.0
2009-04-24 19:23:00,1.2101,1.2101,1.2096,1.2096,208400000.0
2009-04-24 19:24:00,1.20955,1.20985,1.20955,1.20985,140200000.0
2009-04-24 19:25:00,1.20985,1.21015,1.20985,1.21015,102600000.0
2009-04-24 19:26:00,1.2102,1.2111,1.2102,1.21065,487599999.0
2009-04-24 19:27:00,1.21055,1.2106,1.20995,1.21,345200000.0
2009-04-24 19:28:00,1.2101,1.2103,1.2101,1.2102,64400000.0
2009-04-24 19:29:00,1.2102,1.2107,1.2102,1.2105,284300000.0
2009-04-24 19:30:00,1.21045,1.2109,1.21045,1.2109,196200000.0
2009-04-24 19:31:00,1.21095,1.2113,1.21095,1.2113,122000000.0
2009-04-24 19:32:00,1.2113,1.2113,1.21105,1.21115,199600000.0
2009-04-24 19:33:00,1.2111,1.21125,1.21105,1.21105,115000000.0
2009-04-24 19:34:00,1.2111,1.21185,1.2111,1.21165,298200000.0
2009-04-24 19:35:00,1.2117,1.21185,1.2116,1.21165,372000000.0
2009-04-24 19:36:00,1.21165,1.21175,1.21165,1.21175,32800000.0
2009-04-24 19:37:00,1.21175,1.21195,1.21175,1.21195,62400000.0
2009-04-24 19:38:00,1.21195,1.21195,1.21125,1.21125,256400000.0
2009-04-24 19:39:00,1.21135,1.21165,1.21105,1.21125,230000001.0
2009-04-24 19:40:00,1.21115,1.2113,1.21085,1.2109,189200000.0
2009-04-24 19:41:00,1.21095,1.21115,1.21095,1.21095,181800000.0
2009-04-24 19:42:00,1.21105,1.21105,1.211,1.211,31600000.0
2009-04-24 19:43:00,1.211,1.21105,1.21025,1.21025,219400000.0
2009-04-24 19:44:00,1.21035,1.21075,1.2103,1.21075,103200000.0
2009-04-24 19:45:00,1.21075,1.2109,1.21075,1.21075,89600000.0
2009-04-24 19:46:00,1.2108,1.2109,1.21075,1.21075,126400000.0
2009-04-24 19:47:00,1.21075,1.2108,1.21075,1.2108,18600000.0
2009-04-24 19:48:00,1.2108,1.211,1.21075,1.211,65600000.0
2009-04-24 19:49:00,1.21095,1.21095,1.21095,1.21095,6800000.0
2009-04-24 19:50:00,1.21075,1.21083,1.21067,1.21077,19200000.0
2009-04-24 19:51:00,1.21105,1.2111,1.21065,1.2108,161200000.0
2009-04-24 19:52:00,1.21085,1.21095,1.21075,1.21075,220800000.0
2009-04-24 19:53:00,1.21075,1.2109,1.21065,1.21075,190800000.0
2009-04-24 19:54:00,1.21075,1.21075,1.21,1.21005,68400001.0
2009-04-24 19:55:00,1.21005,1.21015,1.20975,1.20985,122600000.0
2009-04-24 19:56:00,1.20985,1.2104,1.2098,1.21015,194200000.0
2009-04-24 19:57:00,1.21015,1.21015,1.2095,1.2095,216400000.0
2009-04-24 19:58:00,1.2096,1.2101,1.209,1.20925,307200000.0
2009-04-24 19:59:00,1.2092,1.21,1.20915,1.2096,316600000.0
2009-04-24 20:00:00,1.2096,1.2105,1.20955,1.2097,309200000.0
2009-04-24 20:01:00,1.2095,1.21,1.2087,1.2092,499000000.0
2009-04-24 20:02:00,1.2093,1.2093,1.2084,1.2084,282000000.0
2009-04-24 20:03:00,1.2084,1.20895,1.2076,1.20885,371600000.0
2009-04-24 20:04:00,1.2086,1.2093,1.20815,1.2088,405800000.0
2009-04-24 20:05:00,1.20875,1.2092,1.20785,1.2092,395900000.0
2009-04-24 20:06:00,1.20915,1.20955,1.209,1.20935,307600000.0
2009-04-24 20:07:00,1.20935,1.21075,1.20935,1.2106,544000000.0
2009-04-24 20:08:00,1.21055,1.21075,1.20935,1.2098,516000000.0
2009-04-24 20:09:00,1.2098,1.211,1.2098,1.21045,438700000.0
2009-04-24 20:10:00,1.2102,1.21075,1.20955,1.21065,448200000.0
2009-04-24 20:11:00,1.21065,1.21065,1.20985,1.21025,266200000.0
2009-04-24 20:12:00,1.21025,1.212,1.21025,1.212,355000000.0
2009-04-24 20:13:00,1.21215,1.21215,1.211,1.2113,310800000.0
2009-04-24 20:14:00,1.2113,1.2117,1.2112,1.2115,172599999.0
2009-04-24 20:15:00,1.21145,1.2116,1.21025,1.2113,248100000.0
2009-04-24 20:16:00,1.21135,1.21135,1.21025,1.2104,225200000.0
2009-04-24 20:17:00,1.2105,1.2112,1.2105,1.2109,239000000.0
2009-04-24 20:18:00,1.2109,1.211,1.2103,1.2108,529400002.0
2009-04-24 20:19:00,1.2108,1.211,1.21065,1.2108,131200000.0
2009-04-24 20:20:00,1.2108,1.2109,1.21055,1.2108,399000001.0
2009-04-24 20:21:00,1.2108,1.21085,1.2105,1.2107,150600000.0
2009-04-24 20:22:00,1.2107,1.2109,1.2106,1.2107,110600000.0
2009-04-24 20:23:00,1.2107,1.2109,1.21065,1.2108,317000000.0
2009-04-24 20:24:00,1.2108,1.211,1.2106,1.2108,244800001.0
2009-04-24 20:25:00,1.2108,1.2108,1.2105,1.2105,110799998.0
2009-04-24 20:26:00,1.21055,1.2108,1.21045,1.21045,256400000.0
2009-04-24 20:27:00,1.21045,1.2105,1.20955,1.20955,347000000.0
2009-04-24 20:28:00,1.20955,1.2099,1.20935,1.20955,355400000.0
2009-04-24 20:29:00,1.20965,1.20965,1.20795,1.20805,289200000.0
2009-04-24 20:30:00,1.2081,1.2081,1.20745,1.208,223000000.0
2009-04-24 20:31:00,1.2081,1.2091,1.208,1.20895,340800000.0
2009-04-24 20:32:00,1.2089,1.2093,1.2086,1.20875,383000000.0
2009-04-24 20:33:00,1.20865,1.2087,1.20835,1.2084,152000000.0
2009-04-24 20:34:00,1.2083,1.2086,1.20825,1.20835,173400000.0
2009-04-24 20:35:00,1.20835,1.2084,1.2077,1.2081,253800000.0
2009-04-24 20:36:00,1.20825,1.2085,1.2081,1.2084,199600000.0
2009-04-24 20:37:00,1.2085,1.2086,1.2083,1.2083,253800000.0
2009-04-24 20:38:00,1.2083,1.2086,1.208,1.2081,261200000.0
2009-04-24 20:39:00,1.2081,1.2084,1.208,1.20835,262600000.0
2009-04-24 20:40:00,1.20835,1.209,1.20825,1.20865,353200000.0
2009-04-24 20:41:00,1.20875,1.20875,1.2082,1.20875,281200000.0
2009-04-24 20:42:00,1.20865,1.20915,1.2086,1.2088,273600000.0
2009-04-24 20:43:00,1.2088,1.2091,1.2088,1.209,207400000.0
2009-04-24 20:44:00,1.2088,1.20885,1.20855,1.20875,387200000.0
2009-04-24 20:45:00,1.20875,1.20875,1.20745,1.20765,310600000.0
2009-04-24 20:46:00,1.20765,1.2079,1.20765,1.2079,146000000.0
2009-04-24 20:47:00,1.2079,1.2082,1.2078,1.2081,155200000.0
2009-04-24 20:48:00,1.20815,1.20895,1.20785,1.2089,259600000.0
2009-04-24 20:49:00,1.20895,1.21,1.20895,1.20955,301200000.0
2009-04-24 20:50:00,1.20955,1.20955,1.2088,1.20885,198400000.0
2009-04-24 20:51:00,1.20895,1.20905,1.2088,1.20895,42000000.0
2009-04-24 20:52:00,1.20895,1.20895,1.2088,1.20885,111200000.0
2009-04-24 20:53:00,1.2089,1.20915,1.2089,1.2091,126600000.0
2009-04-24 20:54:00,1.2091,1.2091,1.2085,1.2085,90200000.0
2009-04-24 20:55:00,1.20865,1.20895,1.20865,1.2089,74800000.0
2009-04-24 20:56:00,1.2089,1.20895,1.20855,1.20865,198200000.0
2009-04-24 20:57:00,1.20865,1.20875,1.2081,1.2082,231600000.0
2009-04-24 20:58:00,1.20825,1.20845,1.20775,1.2079,170600000.0
2009-04-24 20:59:00,1.20785,1.20795,1.2076,1.20765,179200000.0
2009-04-24 21:00:00,1.2076,1.20805,1.20755,1.20805,53200000.0
2009-04-24 21:01:00,1.208,1.20805,1.208,1.208,38400000.0
2009-04-24 21:02:00,1.208,1.2083,1.20795,1.20815,117600000.0
2009-04-24 21:03:00,1.20815,1.2085,1.208,1.2084,333400000.0
2009-04-24 21:04:00,1.2084,1.2084,1.20825,1.20825,51200000.0
2009-04-24 21:05:00,1.20835,1.2085,1.2081,1.20845,178000000.0
2009-04-24 21:06:00,1.2085,1.20895,1.20825,1.2089,238000000.0
2009-04-24 21:07:00,1.2088,1.2089,1.2087,1.2087,24200000.0
2009-04-24 21:08:00,1.20865,1.20885,1.20855,1.20875,199600000.0
2009-04-24 21:09:00,1.20885,1.20975,1.20855,1.2092,271800000.0
2009-04-24 21:10:00,1.2092,1.2093,1.20885,1.2093,135200000.0
2009-04-24 21:11:00,1.2092,1.2094,1.2091,1.20915,87000000.0
2009-04-24 21:12:00,1.20915,1.2092,1.2086,1.2086,235200000.0
2009-04-24 21:13:00,1.20865,1.2093,1.2086,1.2093,133600000.0
2009-04-24 21:14:00,1.2093,1.20975,1.2088,1.2088,198200000.0
2009-04-24 21:15:00,1.20875,1.209,1.2081,1.2083,269800000.0
2009-04-24 21:16:00,1.2084,1.209,1.2081,1.2089,137000000.0
2009-04-24 21:17:00,1.209,1.2092,1.20885,1.209,55000000.0
2009-04-24 21:18:00,1.20895,1.2091,1.20875,1.2091,65600000.0
2009-04-24 21:19:00,1.2092,1.2093,1.20875,1.209,58600000.0
2009-04-24 21:20:00,1.209,1.2091,1.20895,1.2091,63800000.0
2009-04-24 21:21:00,1.2091,1.2094,1.2091,1.2094,18600000.0
2009-04-24 21:22:00,1.20985,1.2107,1.20985,1.20985,169800000.0
2009-04-24 21:23:00,1.20985,1.20995,1.2097,1.2098,132800000.0
2009-04-24 21:24:00,1.2098,1.2098,1.20965,1.20975,31000000.0
2009-04-24 21:25:00,1.20985,1.21,1.20985,1.21,20400000.0
2009-04-24 21:26:00,1.20995,1.21025,1.20995,1.2101,40600000.0
2009-04-24 21:27:00,1.2102,1.2102,1.20975,1.2098,14400000.0
2009-04-24 21:28:00,1.2098,1.2099,1.2095,1.2095,153600000.0
2009-04-24 21:29:00,1.2096,1.2096,1.2096,1.2096,5600000.0
2009-04-24 21:30:00,1.2095,1.2095,1.2094,1.20945,107200000.0
2009-04-24 21:31:00,1.2094,1.20945,1.2091,1.20925,37400000.0
2009-04-24 21:32:00,1.20925,1.20925,1.2086,1.209,156600000.0
2009-04-24 21:33:00,1.20905,1.20905,1.2086,1.2086,77200000.0
2009-04-24 21:34:00,1.2087,1.2087,1.20805,1.2085,79600000.0
2009-04-24 21:35:00,1.2084,1.20925,1.2084,1.2092,174600000.0
2009-04-24 21:36:00,1.2091,1.2091,1.2087,1.20885,13000000.0
2009-04-24 21:37:00,1.20885,1.20895,1.20865,1.20885,17200000.0
2009-04-24 21:38:00,1.20885,1.2091,1.2088,1.2089,77600000.0
2009-04-24 21:39:00,1.2089,1.21,1.2089,1.21,156400000.0
2009-04-24 21:40:00,1.21,1.21,1.2083,1.2083,168600000.0
2009-04-24 21:41:00,1.2083,1.2084,1.20795,1.2081,84600000.0
2009-04-24 21:42:00,1.2081,1.2083,1.20805,1.2083,45800000.0
2009-04-24 21:43:00,1.2083,1.2084,1.2074,1.20795,184200000.0
2009-04-24 21:44:00,1.208,1.20855,1.2077,1.20835,114000000.0
2009-04-24 21:45:00,1.2084,1.2085,1.20785,1.20815,116000000.0
2009-04-24 21:46:00,1.20815,1.2086,1.208,1.20835,154800000.0
2009-04-24 21:47:00,1.2083,1.2091,1.2083,1.209,96400000.0
2009-04-24 21:48:00,1.2091,1.2098,1.20905,1.20905,116200000.0
2009-04-24 21:49:00,1.209,1.20911,1.20887,1.20887,47600000.0
2009-04-24 21:50:00,1.20905,1.20935,1.20905,1.2091,152800000.0
2009-04-24 21:51:00,1.2091,1.20925,1.2088,1.2088,209800000.0
2009-04-24 21:52:00,1.20885,1.20885,1.20825,1.20825,129200000.0
2009-04-24 21:53:00,1.2083,1.2086,1.2083,1.2086,35000000.0
2009-04-24 21:54:00,1.2087,1.20955,1.2086,1.2092,367200000.0
2009-04-24 21:55:00,1.20915,1.20915,1.2089,1.20905,239800000.0
2009-04-24 21:56:00,1.20905,1.20945,1.20905,1.20905,93400000.0
2009-04-24 21:57:00,1.20905,1.2095,1.20905,1.2091,143800000.0
2009-04-24 21:58:00,1.20905,1.2095,1.20885,1.20885,237200001.0
2009-04-24 21:59:00,1.20885,1.2093,1.20885,1.20925,225000000.0
2009-04-24 22:00:00,1.20935,1.20935,1.2091,1.2091,60200000.0
2009-04-24 22:01:00,1.20905,1.2094,1.20905,1.2094,156000001.0
2009-04-24 22:02:00,1.2094,1.2099,1.2092,1.2099,150000000.0
2009-04-24 22:03:00,1.20985,1.20995,1.20945,1.2096,273000000.0
2009-04-24 22:04:00,1.20965,1.20985,1.20965,1.2098,60200000.0
2009-04-24 22:05:00,1.2098,1.21005,1.20965,1.20995,147800000.0
2009-04-24 22:06:00,1.21,1.21,1.2097,1.2099,118800000.0
2009-04-24 22:07:00,1.20985,1.21005,1.20985,1.21005,34200000.0
2009-04-24 22:08:00,1.21005,1.21005,1.21,1.21,46400001.0
2009-04-24 22:09:00,1.21,1.21,1.21,1.21,7000000.0
2009-04-24 22:10:00,1.20995,1.21,1.2099,1.20995,36200000.0
2009-04-24 22:11:00,1.20995,1.21035,1.20985,1.2099,79400000.0
2009-04-24 22:12:00,1.2099,1.2112,1.2099,1.21045,103500000.0
2009-04-24 22:13:00,1.21065,1.21065,1.21025,1.21025,53000000.0
2009-04-24 22:14:00,1.21045,1.2105,1.21045,1.2105,32000000.0
2009-04-24 22:15:00,1.2105,1.2105,1.2105,1.2105,21200000.0
2009-04-24 22:16:00,1.2105,1.2107,1.2104,1.21065,69400000.0
2009-04-24 22:17:00,1.21065,1.21075,1.2103,1.21045,83800000.0
2009-04-24 22:18:00,1.2105,1.2105,1.2102,1.21025,58400000.0
2009-04-24 22:19:00,1.21025,1.21025,1.21025,1.21025,7000000.0
2009-04-24 22:20:00,1.21025,1.2104,1.21,1.21,120200000.0
2009-04-24 22:21:00,1.2102,1.21025,1.2102,1.21025,25800000.0
2009-04-24 22:22:00,1.21025,1.2103,1.21025,1.21025,25800000.0
2009-04-24 22:23:00,1.21025,1.21025,1.21025,1.21025,29000000.0
2009-04-24 22:24:00,1.21015,1.21015,1.2101,1.2101,33000000.0
2009-04-24 22:25:00,1.2101,1.2101,1.21,1.21,29000000.0
2009-04-24 22:26:00,1.21,1.21,1.21,1.21,5000000.0
2009-04-24 22:27:00,1.20985,1.20995,1.2098,1.20985,7000000.0
2009-04-24 22:28:00,1.21,1.21005,1.21,1.21005,33000000.0
2009-04-24 22:29:00,1.21005,1.211,1.21005,1.211,58600000.0
2009-04-24 22:30:00,1.21095,1.21095,1.21015,1.21015,100800000.0
2009-04-24 22:31:00,1.21015,1.21045,1.21,1.21045,51400000.0
2009-04-24 22:32:00,1.21045,1.21055,1.2103,1.2103,78800000.0
2009-04-24 22:33:00,1.21035,1.21035,1.2101,1.2103,34600000.0
2009-04-24 22:34:00,1.21035,1.21035,1.21035,1.21035,3200000.0
2009-04-24 22:35:00,1.21,1.21005,1.21,1.21005,25600000.0
2009-04-24 22:36:00,1.2101,1.21015,1.2101,1.21015,4200000.0
2009-04-24 22:37:00,1.21035,1.21035,1.2103,1.21035,19000000.0
2009-04-24 22:38:00,1.21035,1.21035,1.21035,1.21035,5200000.0
2009-04-24 22:39:00,1.2103,1.2108,1.21025,1.2108,88800000.0
2009-04-24 22:40:00,1.2108,1.2108,1.2105,1.2107,58200000.0
2009-04-24 22:41:00,1.2107,1.21085,1.21045,1.21085,149200000.0
2009-04-24 22:42:00,1.2111,1.2112,1.2104,1.2105,57000000.0
2009-04-24 22:43:00,1.21085,1.2109,1.2103,1.2103,56200000.0
2009-04-24 22:44:00,1.21035,1.2113,1.21035,1.2113,72000000.0
2009-04-24 22:45:00,1.2113,1.2117,1.21105,1.2115,126200000.0
2009-04-24 22:46:00,1.21155,1.2117,1.2113,1.21165,47800000.0
2009-04-24 22:47:00,1.21165,1.2117,1.21165,1.21165,44600000.0
2009-04-24 22:48:00,1.21145,1.21145,1.21115,1.2114,37800000.0
2009-04-24 22:49:00,1.2114,1.2114,1.21135,1.2114,23200000.0
2009-04-24 22:50:00,1.2114,1.2114,1.2105,1.2107,46200000.0
2009-04-24 22:51:00,1.21075,1.21075,1.2102,1.2102,48000000.0
2009-04-24 22:52:00,1.21025,1.21045,1.2102,1.21035,49400000.0
2009-04-24 22:53:00,1.21025,1.21035,1.21025,1.21035,11600000.0
2009-04-24 22:54:00,1.21025,1.21025,1.20965,1.20995,23400000.0
2009-04-24 22:55:00,1.2102,1.2102,1.2102,1.2102,1000000.0
2009-04-24 22:56:00,1.2103,1.2103,1.20975,1.21,9200000.0
2009-04-24 22:57:00,1.2101,1.2101,1.2099,1.20995,15800000.0
2009-04-24 22:58:00,1.21005,1.21005,1.20995,1.21005,5600000.0
2009-04-24 22:59:00,1.20935,1.2097,1.2093,1.2097,39000000.0
2009-04-27 00:00:00,1.21082,1.21082,1.21082,1.21082,25200000.0
2009-04-27 00:01:00,1.21118,1.21118,1.21073,1.21073,25200000.0
2009-04-27 00:02:00,1.21088,1.21088,1.21088,1.21088,25200000.0
2009-04-27 00:03:00,1.21068,1.21088,1.21068,1.21083,25200000.0
2009-04-27 00:05:00,1.21088,1.21093,1.21083,1.21093,25200000.0
2009-04-27 00:07:00,1.21098,1.21108,1.21098,1.21108,25200000.0
2009-04-27 00:08:00,1.21133,1.21133,1.21133,1.21133,25200000.0
2009-04-27 00:09:00,1.21123,1.21168,1.21098,1.21168,25200000.0
2009-04-27 00:12:00,1.21243,1.21243,1.21198,1.21198,25200000.0
2009-04-27 00:13:00,1.21213,1.21213,1.21213,1.21213,25200000.0
2009-04-27 00:14:00,1.21208,1.21213,1.21208,1.21213,25200000.0
2009-04-27 00:16:00,1.21203,1.21203,1.21158,1.21168,25200000.0
2009-04-27 00:17:00,1.21173,1.21213,1.21173,1.21213,25200000.0
2009-04-27 00:18:00,1.21218,1.21218,1.21208,1.21213,25200000.0
2009-04-27 00:19:00,1.21218,1.21223,1.21118,1.21133,25200000.0
2009-04-27 00:20:00,1.21158,1.21173,1.21158,1.21173,25200000.0
2009-04-27 00:24:00,1.21163,1.21173,1.21163,1.21173,25200000.0
2009-04-27 00:25:00,1.21208,1.21223,1.21173,1.21208,25200000.0
2009-04-27 00:26:00,1.21198,1.21223,1.21098,1.21103,25200000.0
2009-04-27 00:27:00,1.21098,1.21168,1.21098,1.21168,25200000.0
2009-04-27 00:28:00,1.21158,1.21158,1.21118,1.21118,25200000.0
2009-04-27 00:29:00,1.21113,1.21123,1.21108,1.21123,25200000.0
2009-04-27 00:30:00,1.21118,1.21118,1.21118,1.21118,25200000.0
2009-04-27 00:32:00,1.21128,1.21128,1.21108,1.21108,25200000.0
2009-04-27 00:33:00,1.21103,1.21103,1.21093,1.21093,25200000.0
2009-04-27 00:36:00,1.21143,1.21178,1.21068,1.21133,25200000.0
2009-04-27 00:37:00,1.21098,1.21213,1.21083,1.21123,25200000.0
2009-04-27 00:40:00,1.21088,1.21128,1.21073,1.21088,25200000.0
2009-04-27 00:41:00,1.21093,1.21223,1.21093,1.21208,25200000.0
2009-04-27 00:46:00,1.21193,1.21193,1.21193,1.21193,25200000.0
2009-04-27 00:54:00,1.21208,1.21208,1.21208,1.21208,25200000.0
2009-04-27 00:57:00,1.21218,1.21218,1.21198,1.21198,25200000.0
2009-04-27 00:58:00,1.21188,1.21188,1.21178,1.21188,25200000.0
2009-04-27 00:59:00,1.21178,1.21223,1.21178,1.21198,25200000.0
2009-04-27 01:00:00,1.21213,1.21213,1.21203,1.21208,25200000.0
2009-04-27 01:01:00,1.21203,1.21233,1.21188,1.21188,25200000.0
2009-04-27 01:02:00,1.21183,1.21233,1.21163,1.21233,25200000.0
2009-04-27 01:04:00,1.21238,1.21238,1.21238,1.21238,25200000.0
2009-04-27 01:06:00,1.21213,1.21238,1.21213,1.21238,25200000.0
2009-04-27 01:07:00,1.21233,1.21238,1.21203,1.21238,25200000.0
2009-04-27 01:10:00,1.21203,1.21203,1.21163,1.21183,25200000.0
2009-04-27 01:12:00,1.21198,1.21248,1.21198,1.21248,25200000.0
2009-04-27 01:17:00,1.21214,1.21223,1.21198,1.21223,25200000.0
2009-04-27 01:18:00,1.21208,1.21208,1.21208,1.21208,25200000.0
2009-04-27 01:19:00,1.21243,1.21248,1.21208,1.21208,25200000.0
2009-04-27 01:31:00,1.21248,1.21248,1.21208,1.21208,25200000.0
2009-04-27 01:32:00,1.21233,1.21233,1.21233,1.21233,25200000.0
2009-04-27 01:35:00,1.21243,1.21293,1.21243,1.21283,25200000.0
2009-04-27 01:36:00,1.21298,1.21348,1.21218,1.21248,25200000.0
2009-04-27 01:37:00,1.21243,1.21243,1.21243,1.21243,25200000.0
2009-04-27 01:40:00,1.21223,1.21223,1.21223,1.21223,25200000.0
2009-04-27 01:44:00,1.21233,1.21283,1.21233,1.21283,25200000.0
2009-04-27 01:49:00,1.21293,1.21298,1.21288,1.21288,25200000.0
2009-04-27 01:50:00,1.21298,1.21298,1.21298,1.21298,25200000.0
2009-04-27 01:56:00,1.21288,1.21288,1.21288,1.21288,25200000.0
2009-04-27 01:59:00,1.21293,1.21293,1.21293,1.21293,25200000.0
2009-04-27 02:00:00,1.2129,1.21325,1.2128,1.21305,25200000.0
2009-04-27 02:01:00,1.21325,1.21325,1.2129,1.2129,10400000.0
2009-04-27 02:02:00,1.21315,1.21335,1.21315,1.2133,19200000.0
2009-04-27 02:03:00,1.21297,1.21336,1.21297,1.21315,26800000.0
2009-04-27 02:04:00,1.21325,1.21325,1.21285,1.2131,43400000.0
2009-04-27 02:05:00,1.21325,1.21345,1.2131,1.21345,15800000.0
2009-04-27 02:06:00,1.21305,1.21325,1.21305,1.21325,11600000.0
2009-04-27 02:07:00,1.2131,1.21325,1.2131,1.21315,21200000.0
2009-04-27 02:08:00,1.2134,1.2134,1.2134,1.2134,1000000.0
2009-04-27 02:09:00,1.2128,1.21291,1.2128,1.2129,20200000.0
2009-04-27 02:10:00,1.21315,1.21315,1.21295,1.2131,27600000.0
2009-04-27 02:11:00,1.21292,1.21295,1.21285,1.21288,21200000.0
2009-04-27 02:12:00,1.21298,1.21298,1.21273,1.21293,22400000.0
2009-04-27 02:13:00,1.21315,1.2135,1.2131,1.2135,35600000.0
2009-04-27 02:14:00,1.2135,1.2138,1.2135,1.2138,18400000.0
2009-04-27 02:15:00,1.21355,1.21425,1.21355,1.2142,40000000.0
2009-04-27 02:16:00,1.21415,1.21435,1.21395,1.21435,32600000.0
2009-04-27 02:17:00,1.21435,1.2145,1.21435,1.2145,33800000.0
2009-04-27 02:18:00,1.2144,1.2147,1.2141,1.21415,29200000.0
2009-04-27 02:19:00,1.21465,1.21465,1.21435,1.21455,15600000.0
2009-04-27 02:20:00,1.21442,1.21455,1.21418,1.21424,20200000.0
2009-04-27 02:21:00,1.2145,1.2146,1.2145,1.2146,25000000.0
2009-04-27 02:22:00,1.2146,1.21465,1.2144,1.2145,136800000.0
2009-04-27 02:23:00,1.2145,1.2149,1.2145,1.2148,96200000.0
2009-04-27 02:24:00,1.2148,1.21495,1.2145,1.2145,202200000.0
2009-04-27 02:25:00,1.2146,1.2146,1.2146,1.2146,72000000.0
2009-04-27 02:26:00,1.2146,1.2149,1.2146,1.2149,93600000.0
2009-04-27 02:27:00,1.2149,1.215,1.2149,1.215,51600000.0
2009-04-27 02:28:00,1.215,1.21515,1.21495,1.215,84000000.0
2009-04-27 02:29:00,1.215,1.215,1.215,1.215,45000000.0
2009-04-27 02:30:00,1.215,1.215,1.215,1.215,43800000.0
2009-04-27 02:31:00,1.215,1.215,1.21495,1.21495,7400000.0
2009-04-27 02:32:00,1.2145,1.2146,1.2145,1.2146,157000000.0
2009-04-27 02:33:00,1.2146,1.2146,1.2146,1.2146,88800000.0
2009-04-27 02:34:00,1.2146,1.2146,1.2146,1.2146,33600000.0
2009-04-27 02:35:00,1.2146,1.2146,1.2141,1.2143,83000000.0
2009-04-27 02:36:00,1.2143,1.2143,1.2142,1.2142,40200001.0
2009-04-27 02:37:00,1.2142,1.2143,1.2142,1.2143,50600000.0
2009-04-27 02:38:00,1.2143,1.2143,1.2142,1.2142,214800000.0
2009-04-27 02:39:00,1.2142,1.21425,1.2142,1.21425,30600000.0
2009-04-27 02:40:00,1.21425,1.2144,1.2135,1.21365,163200000.0
2009-04-27 02:41:00,1.2137,1.21425,1.2137,1.214,115200000.0
2009-04-27 02:42:00,1.21415,1.21435,1.2139,1.214,123199997.0
2009-04-27 02:43:00,1.214,1.214,1.214,1.214,17400000.0
2009-04-27 02:44:00,1.214,1.2143,1.214,1.214,73600001.0
2009-04-27 02:45:00,1.214,1.214,1.2139,1.214,62200000.0
2009-04-27 02:46:00,1.21405,1.2141,1.21405,1.2141,10000000.0
2009-04-27 02:47:00,1.2141,1.21415,1.21365,1.21415,22800000.0
2009-04-27 02:48:00,1.21398,1.21412,1.21375,1.21388,156800000.0
2009-04-27 02:49:00,1.21415,1.21415,1.2137,1.21375,23000000.0
2009-04-27 02:50:00,1.21375,1.21375,1.2137,1.2137,35600001.0
2009-04-27 02:51:00,1.2137,1.2138,1.2137,1.2138,18400000.0
2009-04-27 02:52:00,1.2137,1.2137,1.2137,1.2137,20000000.0
2009-04-27 02:53:00,1.2137,1.2137,1.2137,1.2137,36800000.0
2009-04-27 02:54:00,1.2137,1.214,1.2137,1.214,81800000.0
2009-04-27 02:55:00,1.214,1.21455,1.21395,1.214,124999997.0
2009-04-27 02:56:00,1.214,1.214,1.214,1.214,13400000.0
2009-04-27 02:57:00,1.21382,1.21394,1.21375,1.21382,18800000.0
2009-04-27 02:58:00,1.214,1.21415,1.2137,1.2139,27600000.0
2009-04-27 02:59:00,1.21405,1.21405,1.2138,1.2138,21000000.0
2009-04-27 03:00:00,1.2139,1.2139,1.21365,1.2138,35400000.0
2009-04-27 03:01:00,1.21395,1.21435,1.21375,1.2138,60500000.0
2009-04-27 03:02:00,1.2139,1.21435,1.2138,1.2139,81200000.0
2009-04-27 03:03:00,1.2139,1.2142,1.21385,1.21415,129400000.0
2009-04-27 03:04:00,1.21415,1.2142,1.21385,1.2142,31400000.0
2009-04-27 03:05:00,1.2142,1.21445,1.21385,1.21435,27400000.0
2009-04-27 03:06:00,1.2144,1.21475,1.2138,1.2145,31000000.0
2009-04-27 03:07:00,1.2145,1.2145,1.21385,1.21385,35000000.0
2009-04-27 03:08:00,1.2143,1.21445,1.2139,1.2142,15400000.0
2009-04-27 03:09:00,1.2139,1.2143,1.2139,1.2142,43600000.0
2009-04-27 03:10:00,1.21425,1.2147,1.21385,1.21385,67800000.0
2009-04-27 03:11:00,1.2142,1.21455,1.21385,1.21445,42200000.0
2009-04-27 03:12:00,1.21445,1.21465,1.2137,1.2137,62600000.0
2009-04-27 03:13:00,1.21435,1.21445,1.21385,1.21385,34000000.0
2009-04-27 03:14:00,1.2141,1.21415,1.2139,1.214,30800000.0
2009-04-27 03:15:00,1.214,1.21465,1.2139,1.2146,233400000.0
2009-04-27 03:16:00,1.2146,1.2146,1.2144,1.21455,147800000.0
2009-04-27 03:17:00,1.2146,1.2146,1.21445,1.2145,36000000.0
2009-04-27 03:18:00,1.2145,1.2146,1.21375,1.21395,135200000.0
2009-04-27 03:19:00,1.214,1.214,1.21375,1.2138,97200000.0
2009-04-27 03:20:00,1.2138,1.21405,1.21365,1.21395,243000000.0
2009-04-27 03:21:00,1.214,1.21415,1.214,1.21415,60200000.0
2009-04-27 03:22:00,1.21415,1.21415,1.2141,1.2141,80000000.0
2009-04-27 03:23:00,1.2141,1.2141,1.2141,1.2141,80000000.0
2009-04-27 03:24:00,1.2141,1.2141,1.214,1.21405,38600000.0
2009-04-27 03:25:00,1.21405,1.21415,1.21405,1.21415,77000000.0
2009-04-27 03:26:00,1.21415,1.21415,1.21395,1.2141,75400000.0
2009-04-27 03:27:00,1.2141,1.2141,1.2141,1.2141,56000000.0
2009-04-27 03:28:00,1.2141,1.2141,1.2139,1.214,168600000.0
2009-04-27 03:29:00,1.214,1.214,1.214,1.214,33600000.0
2009-04-27 03:30:00,1.214,1.214,1.214,1.214,16800000.0
2009-04-27 03:31:00,1.214,1.214,1.214,1.214,8400000.0
2009-04-27 03:32:00,1.214,1.214,1.214,1.214,16800000.0
2009-04-27 03:33:00,1.214,1.21405,1.214,1.21405,29800000.0
2009-04-27 03:34:00,1.21405,1.21405,1.214,1.214,46200000.0
2009-04-27 03:35:00,1.214,1.214,1.214,1.214,25200000.0
2009-04-27 03:36:00,1.21405,1.2141,1.21405,1.2141,57000000.0
2009-04-27 03:37:00,1.2141,1.2141,1.2141,1.2141,61000000.0
2009-04-27 03:38:00,1.21415,1.2142,1.21395,1.21395,36400000.0
2009-04-27 03:39:00,1.214,1.2142,1.21395,1.21395,34200000.0
2009-04-27 03:40:00,1.21415,1.2142,1.214,1.2142,23600000.0
2009-04-27 03:41:00,1.2142,1.2142,1.21395,1.214,34800000.0
2009-04-27 03:42:00,1.21415,1.2142,1.21395,1.2142,15200000.0
2009-04-27 03:43:00,1.21415,1.21415,1.21395,1.214,6200000.0
2009-04-27 03:44:00,1.214,1.214,1.214,1.214,4200000.0
2009-04-27 03:45:00,1.214,1.21414,1.21387,1.21394,18800000.0
2009-04-27 03:46:00,1.214,1.2142,1.2139,1.21395,34200000.0
2009-04-27 03:47:00,1.21415,1.21425,1.214,1.21425,99600000.0
2009-04-27 03:48:00,1.2143,1.21455,1.2143,1.21455,28800000.0
2009-04-27 03:49:00,1.2146,1.2146,1.2146,1.2146,14400000.0
2009-04-27 03:50:00,1.21421,1.21445,1.2141,1.21445,18800000.0
2009-04-27 03:51:00,1.21442,1.21449,1.21393,1.21396,45600000.0
2009-04-27 03:52:00,1.21442,1.21442,1.214,1.214,31400000.0
2009-04-27 03:53:00,1.2146,1.2146,1.21425,1.21425,42200000.0
2009-04-27 03:54:00,1.21425,1.21425,1.2141,1.2141,36600000.0
2009-04-27 03:55:00,1.2142,1.2142,1.21415,1.21415,20800000.0
2009-04-27 03:56:00,1.21383,1.21393,1.21378,1.21384,21600000.0
2009-04-27 03:57:00,1.2142,1.2144,1.21405,1.2141,49200000.0
2009-04-27 03:58:00,1.214,1.214,1.214,1.214,10600000.0
2009-04-27 03:59:00,1.214,1.21415,1.214,1.21415,40600000.0
2009-04-27 04:00:00,1.2142,1.21425,1.2142,1.2142,187799999.0
2009-04-27 04:01:00,1.2143,1.2145,1.2142,1.2143,52000000.0
2009-04-27 04:02:00,1.2141,1.2146,1.2141,1.21425,36200000.0
2009-04-27 04:03:00,1.21435,1.2144,1.2142,1.2144,58400000.0
2009-04-27 04:04:00,1.2144,1.2146,1.2144,1.2146,37200000.0
2009-04-27 04:05:00,1.21455,1.2146,1.21455,1.2146,21000000.0
2009-04-27 04:06:00,1.2146,1.2146,1.2146,1.2146,9600000.0
2009-04-27 04:07:00,1.21418,1.21432,1.21418,1.2143,13200000.0
2009-04-27 04:08:00,1.21465,1.2149,1.21465,1.21485,23200000.0
2009-04-27 04:09:00,1.21495,1.2151,1.21485,1.21495,26800000.0
2009-04-27 04:10:00,1.21495,1.21495,1.2146,1.21475,166800000.0
2009-04-27 04:11:00,1.2148,1.21515,1.2148,1.21515,82200000.0
2009-04-27 04:12:00,1.21515,1.21515,1.21515,1.21515,38400000.0
2009-04-27 04:13:00,1.21515,1.2154,1.21515,1.2154,28000000.0
2009-04-27 04:14:00,1.2154,1.2154,1.21515,1.21515,6800000.0
2009-04-27 04:15:00,1.2152,1.21525,1.2151,1.2152,135600000.0
2009-04-27 04:16:00,1.2152,1.2154,1.21515,1.21515,47800000.0
2009-04-27 04:17:00,1.2153,1.21555,1.2153,1.21555,105400000.0
2009-04-27 04:18:00,1.21555,1.21555,1.21555,1.21555,26200000.0
2009-04-27 04:19:00,1.21555,1.2156,1.21535,1.21535,122600000.0
2009-04-27 04:20:00,1.21535,1.2156,1.2153,1.2156,96000000.0
2009-04-27 04:21:00,1.2156,1.2156,1.2152,1.2154,99400000.0
2009-04-27 04:22:00,1.2154,1.21545,1.2154,1.21545,55800000.0
2009-04-27 04:23:00,1.21545,1.21545,1.21545,1.21545,82200000.0
2009-04-27 04:24:00,1.21545,1.2157,1.21545,1.2157,30600000.0
2009-04-27 04:25:00,1.21575,1.21625,1.21575,1.2159,138800000.0
2009-04-27 04:26:00,1.2159,1.2159,1.21585,1.21585,35000000.0
2009-04-27 04:27:00,1.21585,1.2159,1.21575,1.2158,108600000.0
2009-04-27 04:28:00,1.2158,1.2158,1.2158,1.2158,222600000.0
2009-04-27 04:29:00,1.21585,1.2161,1.2157,1.21585,199000000.0
2009-04-27 04:30:00,1.21585,1.21615,1.21585,1.21615,36400000.0
2009-04-27 04:31:00,1.2162,1.21635,1.2158,1.2159,104400000.0
2009-04-27 04:32:00,1.2161,1.2161,1.2159,1.216,38200000.0
2009-04-27 04:33:00,1.2159,1.216,1.2158,1.2158,8400000.0
2009-04-27 04:34:00,1.2158,1.2159,1.2158,1.2158,35800000.0
2009-04-27 04:35:00,1.2158,1.2159,1.2158,1.2158,53800000.0
2009-04-27 04:36:00,1.2158,1.2159,1.2158,1.2159,49000000.0
2009-04-27 04:37:00,1.2159,1.2159,1.2158,1.2158,50600000.0
2009-04-27 04:38:00,1.21545,1.21553,1.21545,1.21548,31400000.0
2009-04-27 04:39:00,1.2158,1.21585,1.2158,1.21585,49200000.0
2009-04-27 04:40:00,1.21585,1.21585,1.21575,1.21575,20200000.0
2009-04-27 04:41:00,1.21555,1.2158,1.21555,1.2157,29600000.0
2009-04-27 04:42:00,1.2155,1.2157,1.2155,1.2157,64200000.0
2009-04-27 04:43:00,1.2157,1.2157,1.2156,1.2157,31800000.0
2009-04-27 04:44:00,1.21565,1.2157,1.2156,1.21565,33000000.0
2009-04-27 04:45:00,1.21565,1.2161,1.21555,1.2161,46000000.0
2009-04-27 04:46:00,1.2163,1.21655,1.21625,1.2165,112200000.0
2009-04-27 04:47:00,1.2165,1.21715,1.2165,1.21655,78000000.0
2009-04-27 04:48:00,1.2166,1.2172,1.21645,1.21665,32200000.0
2009-04-27 04:49:00,1.2168,1.2169,1.2168,1.2168,9400000.0
2009-04-27 04:50:00,1.2168,1.2168,1.21655,1.21655,137600000.0
2009-04-27 04:51:00,1.2165,1.2165,1.2165,1.2165,21000000.0
2009-04-27 04:52:00,1.2165,1.21655,1.21635,1.21655,126000000.0
2009-04-27 04:53:00,1.21655,1.2166,1.21645,1.2165,137000000.0
2009-04-27 04:54:00,1.2165,1.21655,1.21615,1.21615,61600000.0
2009-04-27 04:55:00,1.2162,1.2164,1.2159,1.2164,24800000.0
2009-04-27 04:56:00,1.216,1.217,1.216,1.217,37600000.0
2009-04-27 04:57:00,1.217,1.217,1.2169,1.2169,6000000.0
2009-04-27 04:58:00,1.217,1.217,1.21695,1.21695,8400000.0
2009-04-27 04:59:00,1.2165,1.2166,1.2158,1.21655,79800000.0
2009-04-27 05:00:00,1.2167,1.2167,1.216,1.2166,39400000.0
2009-04-27 05:01:00,1.21645,1.21655,1.216,1.2161,14600000.0
2009-04-27 05:02:00,1.2167,1.2167,1.21595,1.21595,14000000.0
2009-04-27 05:03:00,1.2161,1.21625,1.21605,1.21605,9400000.0
2009-04-27 05:04:00,1.2161,1.2161,1.2161,1.2161,12600000.0
2009-04-27 05:05:00,1.21625,1.21655,1.21605,1.2164,11400000.0
2009-04-27 05:06:00,1.2166,1.2166,1.2166,1.2166,13000000.0
2009-04-27 05:07:00,1.2166,1.2169,1.2165,1.21685,47600000.0
2009-04-27 05:08:00,1.2171,1.2172,1.2171,1.2172,13200000.0
2009-04-27 05:09:00,1.2172,1.2172,1.2172,1.2172,12600000.0
2009-04-27 05:10:00,1.2172,1.2172,1.2168,1.2168,15200000.0
2009-04-27 05:11:00,1.2169,1.2169,1.2169,1.2169,1600000.0
2009-04-27 05:12:00,1.21685,1.21685,1.21685,1.21685,8000000.0
2009-04-27 05:13:00,1.21685,1.21685,1.21665,1.21665,25200000.0
2009-04-27 05:14:00,1.21685,1.217,1.21665,1.2169,22600000.0
2009-04-27 05:15:00,1.21695,1.2172,1.2169,1.2172,8600000.0
2009-04-27 05:16:00,1.21715,1.21725,1.21655,1.2168,37800000.0
2009-04-27 05:17:00,1.2171,1.21715,1.2168,1.21685,35800000.0
2009-04-27 05:18:00,1.21695,1.217,1.2166,1.2166,17000000.0
2009-04-27 05:19:00,1.2169,1.2169,1.21655,1.2169,7800000.0
2009-04-27 05:20:00,1.2169,1.2169,1.2166,1.2167,19600000.0
2009-04-27 05:21:00,1.2168,1.2169,1.21665,1.2169,22400000.0
2009-04-27 05:22:00,1.21665,1.2169,1.21645,1.2165,24600000.0
2009-04-27 05:23:00,1.2167,1.21705,1.2165,1.2165,32000000.0
2009-04-27 05:24:00,1.2165,1.2171,1.2165,1.217,66100000.0
2009-04-27 05:25:00,1.21695,1.217,1.2166,1.2166,17000000.0
2009-04-27 05:26:00,1.2169,1.217,1.2166,1.2168,15200000.0
2009-04-27 05:27:00,1.2166,1.21675,1.2165,1.2165,29000000.0
2009-04-27 05:28:00,1.21665,1.2167,1.21645,1.21645,24600000.0
2009-04-27 05:29:00,1.21665,1.21665,1.21645,1.21645,11200000.0
2009-04-27 05:30:00,1.21665,1.2167,1.2165,1.2165,6200000.0
2009-04-27 05:31:00,1.2165,1.2167,1.21625,1.21625,44200000.0
2009-04-27 05:32:00,1.2166,1.2167,1.21625,1.2167,12600000.0
2009-04-27 05:33:00,1.21665,1.2167,1.21595,1.2161,46600000.0
2009-04-27 05:34:00,1.2161,1.21635,1.216,1.2163,25800000.0
2009-04-27 05:35:00,1.21605,1.2161,1.21605,1.21605,18000000.0
2009-04-27 05:36:00,1.21588,1.21588,1.21582,1.21582,27000000.0
2009-04-27 05:37:00,1.216,1.21635,1.21595,1.21635,133600000.0
2009-04-27 05:38:00,1.2162,1.21635,1.2159,1.21635,79800000.0
2009-04-27 05:39:00,1.21635,1.21635,1.21615,1.2162,26600000.0
2009-04-27 05:40:00,1.2162,1.2163,1.2161,1.2163,60000000.0
2009-04-27 05:41:00,1.2162,1.2165,1.2161,1.2161,29800000.0
2009-04-27 05:42:00,1.2164,1.2164,1.2161,1.2161,28200000.0
2009-04-27 05:43:00,1.2161,1.2161,1.2161,1.2161,34400002.0
2009-04-27 05:44:00,1.21635,1.21635,1.21595,1.21635,20200001.0
2009-04-27 05:45:00,1.2161,1.21615,1.2161,1.21615,26200001.0
2009-04-27 05:46:00,1.2164,1.21645,1.21605,1.21605,18000000.0
2009-04-27 05:47:00,1.2165,1.21655,1.2164,1.2164,26200000.0
2009-04-27 05:48:00,1.2165,1.2167,1.2164,1.2166,13800000.0
2009-04-27 05:49:00,1.2163,1.2166,1.21615,1.21655,20200000.0
2009-04-27 05:50:00,1.21605,1.21645,1.21605,1.21625,26800000.0
2009-04-27 05:51:00,1.21615,1.21615,1.21615,1.21615,7000000.0
2009-04-27 05:52:00,1.21613,1.21618,1.21609,1.21618,26600000.0
2009-04-27 05:53:00,1.21625,1.21625,1.21625,1.21625,5200000.0
2009-04-27 05:54:00,1.2163,1.2166,1.2162,1.2166,53800002.0
2009-04-27 05:55:00,1.2169,1.21705,1.2166,1.2166,12800000.0
2009-04-27 05:56:00,1.21645,1.21655,1.21645,1.21655,24000000.0
2009-04-27 05:57:00,1.21655,1.2172,1.21655,1.2172,46400000.0
2009-04-27 05:58:00,1.2172,1.2172,1.2172,1.2172,4200000.0
2009-04-27 05:59:00,1.2171,1.2171,1.2167,1.2167,56400000.0
2009-04-27 06:00:00,1.21665,1.2173,1.21655,1.217,28200000.0
2009-04-27 06:01:00,1.21685,1.21705,1.21685,1.21705,79000000.0
2009-04-27 06:02:00,1.21705,1.21705,1.217,1.217,29200000.0
2009-04-27 06:03:00,1.217,1.21725,1.217,1.21715,28200000.0
2009-04-27 06:04:00,1.21702,1.21737,1.21698,1.21703,106800000.0
2009-04-27 06:05:00,1.21708,1.21715,1.21707,1.21708,35200000.0
2009-04-27 06:06:00,1.2173,1.21785,1.2172,1.21735,184200000.0
2009-04-27 06:07:00,1.21735,1.2176,1.2173,1.2176,104600000.0
2009-04-27 06:08:00,1.2176,1.2176,1.2176,1.2176,10000000.0
2009-04-27 06:09:00,1.2176,1.2176,1.2176,1.2176,16800000.0
2009-04-27 06:10:00,1.2176,1.2176,1.21735,1.2174,25400000.0
2009-04-27 06:11:00,1.2174,1.21755,1.2165,1.2165,346400000.0
2009-04-27 06:12:00,1.21705,1.21725,1.21685,1.21705,101000000.0
2009-04-27 06:13:00,1.2172,1.2172,1.2164,1.21675,142000000.0
2009-04-27 06:14:00,1.21675,1.21675,1.21645,1.2167,26600000.0
2009-04-27 06:15:00,1.21675,1.21675,1.2167,1.2167,24000000.0
2009-04-27 06:16:00,1.2167,1.2167,1.2167,1.2167,22400000.0
2009-04-27 06:17:00,1.2169,1.217,1.2169,1.217,28600000.0
2009-04-27 06:18:00,1.217,1.217,1.217,1.217,23200000.0
2009-04-27 06:19:00,1.21707,1.21718,1.21691,1.21718,242000000.0
2009-04-27 06:20:00,1.21726,1.2174,1.21699,1.2174,210400000.0
2009-04-27 06:21:00,1.217,1.2171,1.217,1.2171,28000000.0
2009-04-27 06:22:00,1.217,1.217,1.217,1.217,8400000.0
2009-04-27 06:23:00,1.21693,1.21697,1.21693,1.21697,6400000.0
2009-04-27 06:24:00,1.2171,1.2171,1.2171,1.2171,28999999.0
2009-04-27 06:25:00,1.2171,1.21715,1.217,1.217,60000001.0
2009-04-27 06:26:00,1.21687,1.21719,1.21687,1.21698,193600000.0
2009-04-27 06:27:00,1.217,1.2171,1.21645,1.2171,120600000.0
2009-04-27 06:28:00,1.21705,1.21705,1.2162,1.2162,131000000.0
2009-04-27 06:29:00,1.21625,1.2165,1.21625,1.21645,45400000.0
2009-04-27 06:30:00,1.21615,1.2167,1.21615,1.2166,131400000.0
2009-04-27 06:31:00,1.2165,1.2166,1.2164,1.2166,11800000.0
2009-04-27 06:32:00,1.2163,1.2166,1.2163,1.2166,14600000.0
2009-04-27 06:33:00,1.21665,1.21665,1.21665,1.21665,2000000.0
2009-04-27 06:34:00,1.21665,1.21665,1.2163,1.21665,15600000.0
2009-04-27 06:35:00,1.2167,1.2167,1.2164,1.2165,19000000.0
2009-04-27 06:36:00,1.21645,1.2165,1.2164,1.2164,26800000.0
2009-04-27 06:37:00,1.2166,1.21685,1.21645,1.21655,24800000.0
2009-04-27 06:38:00,1.2165,1.2165,1.2165,1.2165,9600000.0
2009-04-27 06:39:00,1.2165,1.21655,1.2165,1.21655,11200000.0
2009-04-27 06:40:00,1.2167,1.2167,1.2167,1.2167,5000000.0
2009-04-27 06:41:00,1.21665,1.21665,1.21645,1.21645,5800000.0
2009-04-27 06:42:00,1.2165,1.2165,1.2165,1.2165,4800000.0
2009-04-27 06:43:00,1.2165,1.2165,1.2165,1.2165,19200000.0
2009-04-27 06:44:00,1.2165,1.2167,1.2165,1.2167,17400000.0
2009-04-27 06:45:00,1.2167,1.2167,1.21645,1.21645,14600000.0
2009-04-27 06:46:00,1.21645,1.21656,1.21635,1.21656,341200000.0
2009-04-27 06:47:00,1.2164,1.2164,1.2164,1.2164,9000000.0
2009-04-27 06:48:00,1.21652,1.21673,1.21632,1.21632,208800000.0
2009-04-27 06:49:00,1.21661,1.2167,1.21633,1.21661,94000000.0
2009-04-27 06:50:00,1.21661,1.21684,1.21658,1.21665,74800000.0
2009-04-27 06:51:00,1.21655,1.21668,1.2165,1.2165,92800000.0
2009-04-27 06:52:00,1.21665,1.2167,1.21635,1.2164,27000000.0
2009-04-27 06:53:00,1.21645,1.2167,1.21605,1.21645,75800000.0
2009-04-27 06:54:00,1.21665,1.21665,1.21645,1.21645,9800000.0
2009-04-27 06:55:00,1.21665,1.21665,1.21635,1.21645,17400000.0
2009-04-27 06:56:00,1.21645,1.2166,1.21635,1.21635,13800000.0
2009-04-27 06:57:00,1.2166,1.2166,1.2166,1.2166,2000000.0
2009-04-27 06:58:00,1.2167,1.2167,1.2163,1.2163,9800000.0
2009-04-27 06:59:00,1.21665,1.21665,1.2163,1.2163,9800000.0
2009-04-27 07:00:00,1.2166,1.21665,1.21615,1.21665,40600000.0
2009-04-27 07:01:00,1.21665,1.2167,1.21645,1.21665,10600000.0
2009-04-27 07:02:00,1.21665,1.2167,1.21635,1.2166,13200000.0
2009-04-27 07:03:00,1.21635,1.21695,1.21635,1.2165,22900000.0
2009-04-27 07:04:00,1.21645,1.2165,1.2162,1.2164,30000000.0
2009-04-27 07:05:00,1.2164,1.2164,1.2154,1.21625,63800000.0
2009-04-27 07:06:00,1.21625,1.2163,1.21625,1.2163,4200000.0
2009-04-27 07:07:00,1.2163,1.2163,1.21625,1.2163,23400000.0
2009-04-27 07:08:00,1.21625,1.21625,1.21595,1.21595,11600000.0
2009-04-27 07:09:00,1.2161,1.2163,1.2161,1.2163,8000000.0
2009-04-27 07:10:00,1.21625,1.21625,1.21625,1.21625,6400000.0
2009-04-27 07:11:00,1.2167,1.2167,1.2167,1.2167,14400000.0
2009-04-27 07:12:00,1.21635,1.21675,1.21625,1.21675,20800000.0
2009-04-27 07:13:00,1.21675,1.21677,1.21642,1.21677,186900000.0
2009-04-27 07:14:00,1.2168,1.21688,1.2167,1.21688,358600000.0
2009-04-27 07:15:00,1.21678,1.21678,1.21636,1.21636,448000000.0
2009-04-27 07:16:00,1.21685,1.21688,1.21657,1.21657,375700000.0
2009-04-27 07:17:00,1.21685,1.21685,1.21625,1.21655,47200000.0
2009-04-27 07:18:00,1.21655,1.21675,1.216,1.21615,60400000.0
2009-04-27 07:19:00,1.2166,1.21675,1.21605,1.21605,19000000.0
2009-04-27 07:20:00,1.2163,1.21675,1.21605,1.2162,81600000.0
2009-04-27 07:21:00,1.2162,1.2162,1.2156,1.2158,55600000.0
2009-04-27 07:22:00,1.2159,1.2159,1.21565,1.2157,30400000.0
2009-04-27 07:23:00,1.2156,1.2161,1.2156,1.2161,33000000.0
2009-04-27 07:24:00,1.2161,1.2161,1.21515,1.21535,48800001.0
2009-04-27 07:25:00,1.21515,1.21535,1.21515,1.2153,13800000.0
2009-04-27 07:26:00,1.21545,1.2157,1.21535,1.21535,13000000.0
2009-04-27 07:27:00,1.2156,1.2157,1.21525,1.2156,49200000.0
2009-04-27 07:28:00,1.2154,1.21555,1.2154,1.21555,14400000.0
2009-04-27 07:29:00,1.21555,1.21555,1.2151,1.21515,44600000.0
2009-04-27 07:30:00,1.21515,1.21545,1.21495,1.2151,167800000.0
2009-04-27 07:31:00,1.2152,1.2152,1.2152,1.2152,5000000.0
2009-04-27 07:32:00,1.2152,1.2152,1.2151,1.2151,42800000.0
2009-04-27 07:33:00,1.2151,1.2152,1.2151,1.2152,60400000.0
2009-04-27 07:34:00,1.2152,1.2155,1.2152,1.2155,84000000.0
2009-04-27 07:35:00,1.2155,1.2155,1.2155,1.2155,31400000.0
2009-04-27 07:36:00,1.2156,1.2156,1.21545,1.21545,47600000.0
2009-04-27 07:37:00,1.21545,1.2161,1.21535,1.2161,73000000.0
2009-04-27 07:38:00,1.21625,1.21625,1.2159,1.216,56399997.0
2009-04-27 07:39:00,1.2163,1.2163,1.21525,1.21585,11500000.0
2009-04-27 07:40:00,1.21595,1.216,1.2152,1.2152,21600000.0
2009-04-27 07:41:00,1.2158,1.21615,1.21555,1.21615,53200000.0
2009-04-27 07:42:00,1.2163,1.2163,1.2153,1.2153,4600000.0
2009-04-27 07:43:00,1.21535,1.21535,1.21535,1.21535,12000000.0
2009-04-27 07:44:00,1.21555,1.2156,1.21525,1.21525,11000000.0
2009-04-27 07:45:00,1.2156,1.216,1.21525,1.2156,35400000.0
2009-04-27 07:46:00,1.2155,1.2163,1.2155,1.21615,34600000.0
2009-04-27 07:47:00,1.2163,1.2169,1.2163,1.2164,245200000.0
2009-04-27 07:48:00,1.2168,1.21705,1.2162,1.21635,240800000.0
2009-04-27 07:49:00,1.21635,1.21635,1.2162,1.21625,11400000.0
2009-04-27 07:50:00,1.21625,1.21635,1.216,1.2163,29600000.0
2009-04-27 07:51:00,1.2163,1.2171,1.2162,1.2165,36600000.0
2009-04-27 07:52:00,1.2165,1.2165,1.2163,1.2165,27600000.0
2009-04-27 07:53:00,1.21625,1.21645,1.21625,1.2163,13800000.0
2009-04-27 07:54:00,1.21635,1.2164,1.21615,1.21615,4800000.0
2009-04-27 07:55:00,1.21635,1.21635,1.21635,1.21635,1000000.0
2009-04-27 07:56:00,1.21635,1.2164,1.2163,1.2164,19000000.0
2009-04-27 07:57:00,1.21635,1.2164,1.21595,1.21605,80800000.0
2009-04-27 07:58:00,1.21605,1.2163,1.21595,1.21595,128600000.0
2009-04-27 07:59:00,1.21595,1.21595,1.2153,1.2153,111000000.0
2009-04-27 08:00:00,1.2154,1.2162,1.2153,1.2162,77600000.0
2009-04-27 08:01:00,1.21615,1.21615,1.21605,1.21615,11200000.0
2009-04-27 08:02:00,1.2161,1.21615,1.2161,1.21615,19200000.0
2009-04-27 08:03:00,1.2162,1.21635,1.2162,1.21635,17600000.0
2009-04-27 08:04:00,1.21665,1.2167,1.21665,1.2167,5200000.0
2009-04-27 08:05:00,1.2168,1.2171,1.2168,1.2169,23800000.0
2009-04-27 08:06:00,1.21695,1.21695,1.2166,1.21675,14000000.0
2009-04-27 08:07:00,1.2167,1.2167,1.2166,1.2166,6000000.0
2009-04-27 08:08:00,1.2166,1.21675,1.2166,1.2167,16000000.0
2009-04-27 08:09:00,1.2167,1.21715,1.21665,1.2171,57600000.0
2009-04-27 08:10:00,1.2171,1.2171,1.21685,1.21685,70600000.0
2009-04-27 08:11:00,1.21675,1.2173,1.21675,1.2173,103000000.0
2009-04-27 08:12:00,1.2173,1.21755,1.2173,1.2175,113600001.0
2009-04-27 08:13:00,1.21738,1.21745,1.21697,1.21734,115000000.0
2009-04-27 08:14:00,1.21745,1.21745,1.21745,1.21745,2000000.0
2009-04-27 08:15:00,1.2172,1.21738,1.21683,1.21695,283000000.0
2009-04-27 08:16:00,1.2175,1.2176,1.2175,1.2176,9200000.0
2009-04-27 08:17:00,1.2176,1.2177,1.2176,1.2177,16400000.0
2009-04-27 08:18:00,1.21785,1.21785,1.2177,1.21785,22800000.0
2009-04-27 08:19:00,1.21785,1.21785,1.21755,1.2176,46400000.0
2009-04-27 08:20:00,1.2176,1.2176,1.2175,1.2175,68600000.0
2009-04-27 08:21:00,1.2175,1.2175,1.2171,1.2173,62400000.0
2009-04-27 08:22:00,1.2173,1.21745,1.21705,1.21745,105800000.0
2009-04-27 08:23:00,1.21745,1.21745,1.217,1.21705,80000000.0
2009-04-27 08:24:00,1.21705,1.21735,1.21685,1.21685,41200000.0
2009-04-27 08:25:00,1.21685,1.21695,1.21635,1.21675,115800000.0
2009-04-27 08:26:00,1.2167,1.21675,1.21665,1.21675,34000000.0
2009-04-27 08:27:00,1.21675,1.2169,1.2167,1.21685,77600000.0
2009-04-27 08:28:00,1.21685,1.21685,1.2162,1.2162,102400000.0
2009-04-27 08:29:00,1.21635,1.21635,1.2163,1.2163,19200000.0
2009-04-27 08:30:00,1.21635,1.2165,1.21625,1.21625,26000000.0
2009-04-27 08:31:00,1.21635,1.21645,1.21635,1.21645,22000000.0
2009-04-27 08:32:00,1.21645,1.21665,1.2164,1.21665,63200000.0
2009-04-27 08:33:00,1.2167,1.2173,1.2166,1.21695,410400001.0
2009-04-27 08:34:00,1.217,1.2173,1.2169,1.21715,171600000.0
2009-04-27 08:35:00,1.2172,1.2172,1.21695,1.21695,87600000.0
2009-04-27 08:36:00,1.21715,1.2172,1.21685,1.21695,172400000.0
2009-04-27 08:37:00,1.21685,1.21685,1.21675,1.21685,61600000.0
2009-04-27 08:38:00,1.2169,1.217,1.2169,1.217,19600000.0
2009-04-27 08:39:00,1.217,1.217,1.2168,1.21695,78200000.0
2009-04-27 08:40:00,1.217,1.21715,1.21685,1.21695,90800000.0
2009-04-27 08:41:00,1.21695,1.21755,1.21695,1.21755,72200000.0
2009-04-27 08:42:00,1.21755,1.2178,1.21755,1.2178,73400000.0
2009-04-27 08:43:00,1.21775,1.2179,1.21765,1.2179,62400000.0
2009-04-27 08:44:00,1.21795,1.21795,1.2177,1.21785,48000000.0
2009-04-27 08:45:00,1.21785,1.21795,1.21775,1.21785,33600000.0
2009-04-27 08:46:00,1.21785,1.2179,1.21775,1.2179,28800000.0
2009-04-27 08:47:00,1.21785,1.21785,1.21775,1.2178,28800000.0
2009-04-27 08:48:00,1.21775,1.21775,1.21735,1.21735,73600000.0
2009-04-27 08:49:00,1.2174,1.2174,1.217,1.217,129600000.0
2009-04-27 08:50:00,1.217,1.21705,1.21685,1.21685,52800000.0
2009-04-27 08:51:00,1.2168,1.2168,1.21655,1.2167,24000000.0
2009-04-27 08:52:00,1.21665,1.21665,1.21655,1.21655,24000000.0
2009-04-27 08:53:00,1.21655,1.2167,1.2165,1.2167,18000000.0
2009-04-27 08:54:00,1.21665,1.21685,1.21665,1.21665,114200000.0
2009-04-27 08:55:00,1.2168,1.21705,1.2168,1.21705,22800000.0
2009-04-27 08:56:00,1.21705,1.2172,1.21705,1.2172,19600000.0
2009-04-27 08:57:00,1.2172,1.21725,1.217,1.21705,229800000.0
2009-04-27 08:58:00,1.21705,1.21745,1.21695,1.21715,172400000.0
2009-04-27 08:59:00,1.21735,1.21795,1.21725,1.21795,110400000.0
2009-04-27 09:00:00,1.21805,1.2183,1.21805,1.21825,124800000.0
2009-04-27 09:01:00,1.2183,1.2184,1.2181,1.2182,83600000.0
2009-04-27 09:02:00,1.2182,1.21875,1.21815,1.2183,187000000.0
2009-04-27 09:03:00,1.2183,1.21865,1.2183,1.21835,35600000.0
2009-04-27 09:04:00,1.21835,1.21835,1.21775,1.2179,153600000.0
2009-04-27 09:05:00,1.21795,1.21795,1.2178,1.2178,16600000.0
2009-04-27 09:06:00,1.2178,1.21805,1.2178,1.218,30600000.0
2009-04-27 09:07:00,1.2181,1.2183,1.21805,1.2183,51400000.0
2009-04-27 09:08:00,1.2183,1.2183,1.21775,1.21775,151300000.0
2009-04-27 09:09:00,1.21775,1.21795,1.21735,1.21745,143400000.0
2009-04-27 09:10:00,1.2175,1.2178,1.21745,1.21745,58200000.0
2009-04-27 09:11:00,1.21755,1.21755,1.2171,1.2174,208800000.0
2009-04-27 09:12:00,1.21735,1.21765,1.21705,1.21735,365200000.0
2009-04-27 09:13:00,1.21735,1.21735,1.2172,1.2172,34600000.0
2009-04-27 09:14:00,1.2172,1.21725,1.2172,1.2172,19600000.0
2009-04-27 09:15:00,1.2172,1.2175,1.21715,1.21735,78400000.0
2009-04-27 09:16:00,1.2174,1.21775,1.2174,1.21755,69000000.0
2009-04-27 09:17:00,1.21755,1.2177,1.2175,1.21755,185800000.0
2009-04-27 09:18:00,1.2175,1.2177,1.21745,1.2175,215200000.0
2009-04-27 09:19:00,1.2175,1.21785,1.2175,1.2177,141800000.0
2009-04-27 09:20:00,1.21765,1.2177,1.2173,1.2174,119000000.0
2009-04-27 09:21:00,1.2175,1.2179,1.2174,1.2175,306000000.0
2009-04-27 09:22:00,1.2175,1.21785,1.2175,1.21785,134400000.0
2009-04-27 09:23:00,1.21795,1.218,1.21745,1.21745,86200000.0
2009-04-27 09:24:00,1.2174,1.2176,1.2174,1.2175,98400000.0
2009-04-27 09:25:00,1.2175,1.21775,1.2172,1.2173,89200000.0
2009-04-27 09:26:00,1.21725,1.2175,1.21725,1.2174,251000001.0
2009-04-27 09:27:00,1.2174,1.2174,1.2173,1.2173,185600000.0
2009-04-27 09:28:00,1.2173,1.2173,1.2163,1.21645,278800000.0
2009-04-27 09:29:00,1.21645,1.2165,1.21635,1.2165,82400000.0
2009-04-27 09:30:00,1.2165,1.21665,1.2161,1.2162,162600000.0
2009-04-27 09:31:00,1.2162,1.21635,1.21545,1.2155,305000001.0
2009-04-27 09:32:00,1.21545,1.2157,1.2152,1.2157,375800000.0
2009-04-27 09:33:00,1.2157,1.2157,1.2153,1.2154,301200000.0
2009-04-27 09:34:00,1.2154,1.21565,1.2153,1.2156,429000000.0
2009-04-27 09:35:00,1.21565,1.2158,1.2153,1.2158,266200000.0
2009-04-27 09:36:00,1.2158,1.21605,1.2158,1.21585,122800000.0
2009-04-27 09:37:00,1.2159,1.2161,1.2159,1.2161,50400000.0
2009-04-27 09:38:00,1.2161,1.2167,1.2161,1.21655,78000000.0
2009-04-27 09:39:00,1.2164,1.2167,1.2164,1.2167,78000000.0
2009-04-27 09:40:00,1.2167,1.2167,1.21635,1.21645,28600000.0
2009-04-27 09:41:00,1.21655,1.21665,1.2164,1.21645,98000000.0
2009-04-27 09:42:00,1.21655,1.21655,1.2161,1.2162,323799996.0
2009-04-27 09:43:00,1.2162,1.2162,1.2162,1.2162,130800000.0
2009-04-27 09:44:00,1.2162,1.21645,1.2162,1.21645,89600000.0
2009-04-27 09:45:00,1.21645,1.21645,1.2162,1.2162,96400000.0
2009-04-27 09:46:00,1.2162,1.2166,1.2162,1.2166,243400000.0
2009-04-27 09:47:00,1.2164,1.21655,1.21589,1.21643,105000000.0
2009-04-27 09:48:00,1.2166,1.2166,1.2166,1.2166,12600000.0
2009-04-27 09:49:00,1.21675,1.2168,1.21675,1.2168,37800000.0
2009-04-27 09:50:00,1.2168,1.2168,1.2161,1.21625,95800000.0
2009-04-27 09:51:00,1.21625,1.2164,1.21625,1.2164,148400000.0
2009-04-27 09:52:00,1.2164,1.2164,1.2164,1.2164,153600000.0
2009-04-27 09:53:00,1.2164,1.2167,1.2164,1.2164,45800000.0
2009-04-27 09:54:00,1.2165,1.2165,1.2165,1.2165,97800000.0
2009-04-27 09:55:00,1.2165,1.2165,1.2165,1.2165,135400000.0
2009-04-27 09:56:00,1.21645,1.21645,1.21585,1.21585,48000000.0
2009-04-27 09:57:00,1.21585,1.216,1.21575,1.21575,55000000.0
2009-04-27 09:58:00,1.2158,1.21595,1.21575,1.2158,178000000.0
2009-04-27 09:59:00,1.2158,1.2164,1.21575,1.2164,411400002.0
2009-04-27 10:00:00,1.21645,1.2165,1.21595,1.21645,244000000.0
2009-04-27 10:01:00,1.2164,1.2165,1.2164,1.2165,91600000.0
2009-04-27 10:02:00,1.2165,1.2165,1.2164,1.2165,34600000.0
2009-04-27 10:03:00,1.2165,1.2165,1.21645,1.2165,175600000.0
2009-04-27 10:04:00,1.2165,1.21655,1.21605,1.21615,177500000.0
2009-04-27 10:05:00,1.21615,1.2166,1.21615,1.2166,178400000.0
2009-04-27 10:06:00,1.2166,1.2167,1.2166,1.2166,117000000.0
2009-04-27 10:07:00,1.2166,1.2166,1.2166,1.2166,36600000.0
2009-04-27 10:08:00,1.2167,1.2167,1.2166,1.2166,13600000.0
2009-04-27 10:09:00,1.2166,1.217,1.2166,1.217,120400000.0
2009-04-27 10:10:00,1.217,1.2173,1.21685,1.217,89800000.0
2009-04-27 10:11:00,1.2173,1.2175,1.21715,1.2174,120800000.0
2009-04-27 10:12:00,1.2174,1.21755,1.2172,1.21725,64000000.0
2009-04-27 10:13:00,1.21725,1.2173,1.2166,1.2167,192600000.0
2009-04-27 10:14:00,1.2167,1.21675,1.21585,1.21675,217800000.0
2009-04-27 10:15:00,1.2168,1.21725,1.21675,1.21715,208000000.0
2009-04-27 10:16:00,1.21715,1.2172,1.21715,1.21715,15400000.0
2009-04-27 10:17:00,1.21715,1.2172,1.2171,1.21715,35200000.0
2009-04-27 10:18:00,1.21715,1.2175,1.2171,1.2171,287000000.0
2009-04-27 10:19:00,1.2171,1.2172,1.2155,1.21575,439800000.0
2009-04-27 10:20:00,1.21585,1.21675,1.2157,1.2167,243600000.0
2009-04-27 10:21:00,1.21675,1.21685,1.21595,1.2161,164200000.0
2009-04-27 10:22:00,1.21655,1.21655,1.21585,1.21625,193800000.0
2009-04-27 10:23:00,1.21625,1.2163,1.21625,1.21625,17600000.0
2009-04-27 10:24:00,1.2163,1.2164,1.21625,1.21635,35200000.0
2009-04-27 10:25:00,1.21635,1.2164,1.21625,1.21635,30800000.0
2009-04-27 10:26:00,1.21635,1.21635,1.2161,1.2161,155600000.0
2009-04-27 10:27:00,1.21615,1.2163,1.21605,1.2162,107400000.0
2009-04-27 10:28:00,1.2162,1.2162,1.2162,1.2162,58400001.0
2009-04-27 10:29:00,1.2162,1.2162,1.2162,1.2162,38200000.0
2009-04-27 10:30:00,1.2162,1.2163,1.2162,1.2163,158800002.0
2009-04-27 10:31:00,1.21625,1.2166,1.21625,1.2163,224400000.0
2009-04-27 10:32:00,1.2162,1.2163,1.2162,1.2163,48200000.0
2009-04-27 10:33:00,1.21635,1.21655,1.216,1.2163,256200000.0
2009-04-27 10:34:00,1.2163,1.2164,1.21595,1.216,184000000.0
2009-04-27 10:35:00,1.216,1.2164,1.216,1.2164,42200000.0
2009-04-27 10:36:00,1.2164,1.2164,1.21615,1.2164,55400000.0
2009-04-27 10:37:00,1.2164,1.21725,1.2162,1.21725,179800000.0
2009-04-27 10:38:00,1.21725,1.21725,1.217,1.2172,107700000.0
2009-04-27 10:39:00,1.2172,1.2173,1.21685,1.21685,62800000.0
2009-04-27 10:40:00,1.21685,1.2169,1.21685,1.2169,28800000.0
2009-04-27 10:41:00,1.21705,1.2171,1.21675,1.21675,90600000.0
2009-04-27 10:42:00,1.2168,1.21685,1.2161,1.2164,162800000.0
2009-04-27 10:43:00,1.2165,1.21695,1.2165,1.21685,101800000.0
2009-04-27 10:44:00,1.21685,1.21685,1.2168,1.2168,23400000.0
2009-04-27 10:45:00,1.2168,1.2168,1.2168,1.2168,25200000.0
2009-04-27 10:46:00,1.21675,1.21675,1.21655,1.2167,77400000.0
2009-04-27 10:47:00,1.2166,1.21665,1.2165,1.2165,143800000.0
2009-04-27 10:48:00,1.2165,1.2167,1.2165,1.21665,122400000.0
2009-04-27 10:49:00,1.21665,1.21665,1.2166,1.21665,132200000.0
2009-04-27 10:50:00,1.21665,1.21665,1.2166,1.2166,95600000.0
2009-04-27 10:51:00,1.21665,1.21665,1.2166,1.2166,28400000.0
2009-04-27 10:52:00,1.2166,1.2166,1.2165,1.2165,37600000.0
2009-04-27 10:53:00,1.2165,1.2166,1.2165,1.2166,23000000.0
2009-04-27 10:54:00,1.21655,1.21655,1.21635,1.2164,134000000.0
2009-04-27 10:55:00,1.2166,1.2166,1.21645,1.21645,8200000.0
2009-04-27 10:56:00,1.2165,1.2172,1.21595,1.2165,124800000.0
2009-04-27 10:57:00,1.21655,1.21655,1.21655,1.21655,23600000.0
2009-04-27 10:58:00,1.2167,1.2168,1.21645,1.21645,6800000.0
2009-04-27 10:59:00,1.21652,1.21652,1.2159,1.21646,688100008.0
2009-04-27 11:00:00,1.21655,1.2167,1.2165,1.2167,158000000.0
2009-04-27 11:01:00,1.2166,1.2166,1.21655,1.21655,5800000.0
2009-04-27 11:02:00,1.21655,1.2166,1.21595,1.216,41600000.0
2009-04-27 11:03:00,1.21595,1.216,1.2159,1.2159,19800000.0
2009-04-27 11:04:00,1.21605,1.21645,1.21595,1.2161,203000001.0
2009-04-27 11:05:00,1.2161,1.2168,1.2161,1.2168,159600000.0
2009-04-27 11:06:00,1.2167,1.2171,1.2167,1.2168,13400000.0
2009-04-27 11:07:00,1.21675,1.21675,1.2167,1.2167,8200000.0
2009-04-27 11:08:00,1.21675,1.21675,1.2167,1.2167,16200000.0
2009-04-27 11:09:00,1.2167,1.2172,1.2167,1.21705,71000000.0
2009-04-27 11:10:00,1.21705,1.2175,1.21695,1.2175,72200000.0
2009-04-27 11:11:00,1.21725,1.2175,1.21725,1.2173,76200000.0
2009-04-27 11:12:00,1.2173,1.2175,1.21685,1.21705,142000000.0
2009-04-27 11:13:00,1.2172,1.2173,1.2165,1.21705,335800000.0
2009-04-27 11:14:00,1.21725,1.21745,1.2168,1.2168,153200000.0
2009-04-27 11:15:00,1.2167,1.2172,1.21545,1.21705,264799998.0
2009-04-27 11:16:00,1.2171,1.21745,1.2171,1.21735,80800000.0
2009-04-27 11:17:00,1.2175,1.21755,1.21725,1.21755,54000000.0
2009-04-27 11:18:00,1.21755,1.21765,1.2173,1.21765,28400000.0
2009-04-27 11:19:00,1.2175,1.2182,1.2175,1.2177,103200000.0
2009-04-27 11:20:00,1.2178,1.2178,1.21765,1.2178,148600000.0
2009-04-27 11:21:00,1.2178,1.2178,1.2178,1.2178,68600000.0
2009-04-27 11:22:00,1.2178,1.218,1.21765,1.21765,23400000.0
2009-04-27 11:23:00,1.2178,1.218,1.2178,1.218,41400000.0
2009-04-27 11:24:00,1.2181,1.2183,1.21795,1.21825,56200000.0
2009-04-27 11:25:00,1.21825,1.2185,1.21825,1.21825,41200000.0
2009-04-27 11:26:00,1.2183,1.21835,1.2183,1.2183,19200000.0
2009-04-27 11:27:00,1.21825,1.21825,1.2182,1.2182,12800000.0
2009-04-27 11:28:00,1.2182,1.2182,1.2174,1.2174,166600001.0
2009-04-27 11:29:00,1.2174,1.2174,1.21695,1.2173,83600000.0
2009-04-27 11:30:00,1.2173,1.2173,1.2172,1.2173,10400000.0
2009-04-27 11:31:00,1.2173,1.2174,1.21725,1.21725,51200000.0
2009-04-27 11:32:00,1.21725,1.21745,1.21705,1.2174,129000000.0
2009-04-27 11:33:00,1.21745,1.2176,1.2174,1.2175,103400000.0
2009-04-27 11:34:00,1.2174,1.2174,1.2174,1.2174,4400000.0
2009-04-27 11:35:00,1.2174,1.21765,1.2174,1.21765,42200000.0
2009-04-27 11:36:00,1.21765,1.21775,1.2174,1.2174,93600000.0
2009-04-27 11:37:00,1.2173,1.21765,1.2172,1.2173,132400000.0
2009-04-27 11:38:00,1.21745,1.2177,1.2173,1.2175,122800000.0
2009-04-27 11:39:00,1.2175,1.2176,1.21725,1.21735,85400000.0
2009-04-27 11:40:00,1.21735,1.2174,1.2173,1.21735,107000000.0
2009-04-27 11:41:00,1.21735,1.21805,1.21735,1.21805,51000000.0
2009-04-27 11:42:00,1.21805,1.2187,1.21805,1.2182,221200000.0
2009-04-27 11:43:00,1.2182,1.21845,1.21805,1.21825,189399999.0
2009-04-27 11:44:00,1.2182,1.21825,1.2182,1.21825,126800000.0
2009-04-27 11:45:00,1.21815,1.21845,1.2181,1.2183,484700000.0
2009-04-27 11:46:00,1.2183,1.2183,1.2183,1.2183,37800000.0
2009-04-27 11:47:00,1.2183,1.2183,1.2183,1.2183,21000000.0
2009-04-27 11:48:00,1.21825,1.2184,1.2182,1.2184,68000000.0
2009-04-27 11:49:00,1.2184,1.2184,1.21795,1.218,155200000.0
2009-04-27 11:50:00,1.21825,1.21825,1.21725,1.2173,171800000.0
2009-04-27 11:51:00,1.21745,1.2181,1.2164,1.21725,546600001.0
2009-04-27 11:52:00,1.2174,1.2175,1.21705,1.21705,78000000.0
2009-04-27 11:53:00,1.2171,1.2171,1.21705,1.2171,26000000.0
2009-04-27 11:54:00,1.2171,1.21725,1.2166,1.217,281600000.0
2009-04-27 11:55:00,1.217,1.2174,1.2169,1.2171,90600000.0
2009-04-27 11:56:00,1.2169,1.2171,1.2169,1.2169,59400000.0
2009-04-27 11:57:00,1.21695,1.21705,1.2169,1.2169,78000000.0
2009-04-27 11:58:00,1.21695,1.21745,1.21695,1.2172,177999999.0
2009-04-27 11:59:00,1.2172,1.2173,1.2171,1.2172,54000000.0
2009-04-27 12:00:00,1.2172,1.2173,1.21695,1.217,153400000.0
2009-04-27 12:01:00,1.21725,1.2175,1.21725,1.2174,206000000.0
2009-04-27 12:02:00,1.21745,1.2176,1.2174,1.2176,65600000.0
2009-04-27 12:03:00,1.2175,1.2178,1.2174,1.21775,233999999.0
2009-04-27 12:04:00,1.21775,1.2178,1.2174,1.21765,76600000.0
2009-04-27 12:05:00,1.21775,1.2178,1.2175,1.21765,93200000.0
2009-04-27 12:06:00,1.2176,1.2178,1.2176,1.2176,35600000.0
2009-04-27 12:07:00,1.2176,1.21815,1.21755,1.21795,102400000.0
2009-04-27 12:08:00,1.21775,1.2179,1.21755,1.2179,155600000.0
2009-04-27 12:09:00,1.2179,1.2179,1.21765,1.21785,44200000.0
2009-04-27 12:10:00,1.2177,1.21785,1.2176,1.21765,25000000.0
2009-04-27 12:11:00,1.2177,1.2179,1.21755,1.2176,48200000.0
2009-04-27 12:12:00,1.21741,1.21775,1.217,1.21734,357600000.0
2009-04-27 12:13:00,1.21755,1.21755,1.2175,1.2175,25600000.0
2009-04-27 12:14:00,1.21755,1.2176,1.2171,1.2172,168800000.0
2009-04-27 12:15:00,1.21725,1.2174,1.21715,1.2172,37800000.0
2009-04-27 12:16:00,1.2172,1.2172,1.2172,1.2172,13600000.0
2009-04-27 12:17:00,1.2172,1.2172,1.2172,1.2172,58800000.0
2009-04-27 12:18:00,1.2172,1.2172,1.2167,1.21695,38200000.0
2009-04-27 12:19:00,1.21695,1.21705,1.21695,1.217,53000000.0
2009-04-27 12:20:00,1.217,1.2173,1.217,1.2172,30600000.0
2009-04-27 12:21:00,1.21735,1.2177,1.21705,1.2173,49800000.0
2009-04-27 12:22:00,1.2173,1.2175,1.2173,1.2175,58400000.0
2009-04-27 12:23:00,1.2175,1.2175,1.217,1.2171,36600000.0
2009-04-27 12:24:00,1.2171,1.2171,1.217,1.217,20600000.0
2009-04-27 12:25:00,1.217,1.217,1.21685,1.21685,17400000.0
2009-04-27 12:26:00,1.21685,1.217,1.2168,1.21685,63800000.0
2009-04-27 12:27:00,1.21685,1.21685,1.216,1.21615,124000000.0
2009-04-27 12:28:00,1.21615,1.21615,1.2159,1.216,61600000.0
2009-04-27 12:29:00,1.216,1.2161,1.2156,1.21595,88800000.0
2009-04-27 12:30:00,1.21595,1.216,1.2158,1.21585,23400000.0
2009-04-27 12:31:00,1.2159,1.216,1.2159,1.2159,9600000.0
2009-04-27 12:32:00,1.21605,1.21605,1.2159,1.2159,15800000.0
2009-04-27 12:33:00,1.216,1.21605,1.2159,1.2159,17200000.0
2009-04-27 12:34:00,1.21585,1.2159,1.2153,1.21545,208400000.0
2009-04-27 12:35:00,1.2154,1.2154,1.2144,1.21455,106400000.0
2009-04-27 12:36:00,1.21455,1.2152,1.21455,1.2151,124200000.0
2009-04-27 12:37:00,1.21525,1.2156,1.21505,1.2152,142800000.0
2009-04-27 12:38:00,1.2152,1.2155,1.2152,1.2153,76600000.0
2009-04-27 12:39:00,1.2153,1.2155,1.2153,1.21535,53200000.0
2009-04-27 12:40:00,1.21535,1.2154,1.21515,1.21525,71600000.0
2009-04-27 12:41:00,1.21525,1.21525,1.2152,1.2152,14400000.0
2009-04-27 12:42:00,1.21525,1.21525,1.21525,1.21525,4800000.0
2009-04-27 12:43:00,1.21525,1.2162,1.21525,1.2162,267600000.0
2009-04-27 12:44:00,1.2162,1.21635,1.2161,1.2161,210800000.0
2009-04-27 12:45:00,1.2162,1.2162,1.2162,1.2162,4200000.0
2009-04-27 12:46:00,1.2161,1.2162,1.21535,1.2155,269200000.0
2009-04-27 12:47:00,1.2155,1.2157,1.21545,1.21555,149800002.0
2009-04-27 12:48:00,1.2157,1.2158,1.21535,1.21545,113800000.0
2009-04-27 12:49:00,1.21545,1.2156,1.21525,1.21525,72200000.0
2009-04-27 12:50:00,1.2152,1.21605,1.21515,1.21565,171600000.0
2009-04-27 12:51:00,1.21565,1.21575,1.21565,1.21575,80000000.0
2009-04-27 12:52:00,1.21575,1.216,1.21575,1.21575,180599994.0
2009-04-27 12:53:00,1.2158,1.2159,1.2157,1.2158,75200001.0
2009-04-27 12:54:00,1.2158,1.2161,1.2158,1.2161,50400000.0
2009-04-27 12:55:00,1.21625,1.2167,1.2162,1.2165,92300000.0
2009-04-27 12:56:00,1.2165,1.2168,1.2165,1.2168,87800000.0
2009-04-27 12:57:00,1.2168,1.2173,1.2167,1.217,219600000.0
2009-04-27 12:58:00,1.217,1.2171,1.21675,1.2168,181200000.0
2009-04-27 12:59:00,1.2168,1.217,1.21675,1.21675,239400000.0
2009-04-27 13:00:00,1.21695,1.2171,1.2167,1.2171,169400000.0
2009-04-27 13:01:00,1.21685,1.2172,1.21685,1.217,145600000.0
2009-04-27 13:02:00,1.217,1.217,1.21695,1.217,49600000.0
2009-04-27 13:03:00,1.21695,1.21715,1.21695,1.21715,37600000.0
2009-04-27 13:04:00,1.21715,1.2172,1.21695,1.2172,15800000.0
2009-04-27 13:05:00,1.2172,1.2174,1.217,1.21735,49200000.0
2009-04-27 13:06:00,1.2173,1.2174,1.2168,1.2168,121800000.0
2009-04-27 13:07:00,1.2168,1.2168,1.21625,1.2165,276000000.0
2009-04-27 13:08:00,1.21625,1.2166,1.21565,1.21565,203200000.0
2009-04-27 13:09:00,1.21575,1.2158,1.21555,1.21555,16000000.0
2009-04-27 13:10:00,1.2156,1.216,1.2156,1.216,101600000.0
2009-04-27 13:11:00,1.216,1.2163,1.21585,1.21595,98200000.0
2009-04-27 13:12:00,1.21595,1.21595,1.21585,1.21585,37400000.0
2009-04-27 13:13:00,1.21595,1.2163,1.21585,1.21595,161600000.0
2009-04-27 13:14:00,1.21595,1.21655,1.2159,1.2163,188200000.0
2009-04-27 13:15:00,1.2163,1.21645,1.2159,1.2162,210200000.0
2009-04-27 13:16:00,1.21625,1.2163,1.21615,1.2162,68400000.0
2009-04-27 13:17:00,1.21625,1.2164,1.216,1.21615,54000000.0
2009-04-27 13:18:00,1.2162,1.21625,1.21595,1.2161,189000000.0
2009-04-27 13:19:00,1.2161,1.2164,1.21605,1.21615,128199999.0
2009-04-27 13:20:00,1.21615,1.2162,1.2159,1.216,94400000.0
2009-04-27 13:21:00,1.21595,1.216,1.21595,1.216,13600000.0
2009-04-27 13:22:00,1.216,1.2162,1.21595,1.216,34200000.0
2009-04-27 13:23:00,1.216,1.2162,1.21595,1.216,67400000.0
2009-04-27 13:24:00,1.216,1.216,1.216,1.216,9000000.0
2009-04-27 13:25:00,1.216,1.216,1.216,1.216,4000000.0
2009-04-27 13:26:00,1.216,1.216,1.216,1.216,2000000.0
2009-04-27 13:27:00,1.216,1.216,1.21565,1.2158,136200000.0
2009-04-27 13:28:00,1.2159,1.216,1.21555,1.21565,81800000.0
2009-04-27 13:29:00,1.21565,1.21585,1.21555,1.21585,215000000.0
2009-04-27 13:30:00,1.21585,1.21585,1.21545,1.21545,241800000.0
2009-04-27 13:31:00,1.21545,1.21545,1.2142,1.2142,277700000.0
2009-04-27 13:32:00,1.2142,1.2143,1.21385,1.2139,135600000.0
2009-04-27 13:33:00,1.2139,1.2141,1.2139,1.2141,157800000.0
2009-04-27 13:34:00,1.21405,1.2142,1.214,1.2142,70800000.0
2009-04-27 13:35:00,1.2144,1.2148,1.2144,1.2145,92900000.0
2009-04-27 13:36:00,1.2145,1.2146,1.2144,1.2144,44600000.0
2009-04-27 13:37:00,1.2145,1.21485,1.2144,1.21475,192800002.0
2009-04-27 13:38:00,1.21475,1.2151,1.2144,1.21495,236700000.0
2009-04-27 13:39:00,1.2149,1.2152,1.21465,1.2152,155300002.0
2009-04-27 13:40:00,1.2152,1.21545,1.2152,1.21545,112000000.0
2009-04-27 13:41:00,1.2154,1.21545,1.2153,1.2154,98599999.0
2009-04-27 13:42:00,1.2154,1.2154,1.2146,1.215,221800000.0
2009-04-27 13:43:00,1.215,1.21535,1.215,1.2152,208799999.0
2009-04-27 13:44:00,1.2152,1.2152,1.21465,1.2147,174200000.0
2009-04-27 13:45:00,1.21465,1.21475,1.2145,1.2145,73200000.0
2009-04-27 13:46:00,1.2144,1.2146,1.2142,1.21445,134800000.0
2009-04-27 13:47:00,1.21445,1.21445,1.2143,1.2143,63600000.0
2009-04-27 13:48:00,1.2143,1.2143,1.214,1.214,110600000.0
2009-04-27 13:49:00,1.214,1.21405,1.2123,1.21275,307400002.0
2009-04-27 13:50:00,1.2127,1.2135,1.2127,1.2133,210000000.0
2009-04-27 13:51:00,1.2133,1.21365,1.21305,1.2135,188000001.0
2009-04-27 13:52:00,1.2135,1.2137,1.2134,1.2137,98000000.0
2009-04-27 13:53:00,1.2137,1.2138,1.2137,1.2137,13600000.0
2009-04-27 13:54:00,1.2136,1.2138,1.2136,1.21375,20400000.0
2009-04-27 13:55:00,1.2138,1.21425,1.21375,1.2141,142200000.0
2009-04-27 13:56:00,1.2141,1.21425,1.21335,1.21335,146000000.0
2009-04-27 13:57:00,1.21335,1.2135,1.2133,1.2133,75000000.0
2009-04-27 13:58:00,1.2133,1.2136,1.21325,1.2135,424200000.0
2009-04-27 13:59:00,1.2135,1.2142,1.21345,1.21415,104400000.0
2009-04-27 14:00:00,1.2142,1.2149,1.2141,1.2148,200000000.0
2009-04-27 14:01:00,1.2148,1.2152,1.21455,1.2149,247200001.0
2009-04-27 14:02:00,1.21495,1.2154,1.21485,1.2154,389400000.0
2009-04-27 14:03:00,1.2152,1.2155,1.215,1.21505,354800000.0
2009-04-27 14:04:00,1.21505,1.2154,1.21505,1.2153,169400000.0
2009-04-27 14:05:00,1.2153,1.2153,1.2148,1.21525,232000000.0
2009-04-27 14:06:00,1.21525,1.21525,1.21505,1.21515,244000000.0
2009-04-27 14:07:00,1.21515,1.2157,1.21515,1.21565,229800000.0
2009-04-27 14:08:00,1.21565,1.2157,1.21515,1.21515,214600000.0
2009-04-27 14:09:00,1.21515,1.21525,1.21515,1.21525,237200000.0
2009-04-27 14:10:00,1.21525,1.21545,1.2152,1.21535,295600000.0
2009-04-27 14:11:00,1.21535,1.21585,1.21535,1.21545,328200000.0
2009-04-27 14:12:00,1.21545,1.21595,1.21545,1.21595,175600000.0
2009-04-27 14:13:00,1.21605,1.21605,1.21585,1.2159,231800000.0
2009-04-27 14:14:00,1.2159,1.2163,1.21545,1.21545,403600000.0
2009-04-27 14:15:00,1.21545,1.2157,1.2153,1.21545,368400000.0
2009-04-27 14:16:00,1.21545,1.2159,1.21545,1.21575,377200000.0
2009-04-27 14:17:00,1.21575,1.21575,1.21545,1.21555,305000000.0
2009-04-27 14:18:00,1.2157,1.216,1.21555,1.21555,304900000.0
2009-04-27 14:19:00,1.21555,1.2159,1.21545,1.21555,281400000.0
2009-04-27 14:20:00,1.21555,1.2161,1.2154,1.2161,135200000.0
2009-04-27 14:21:00,1.2161,1.21635,1.2161,1.21635,190200000.0
2009-04-27 14:22:00,1.21635,1.2167,1.21635,1.2164,120600000.0
2009-04-27 14:23:00,1.2163,1.2163,1.2155,1.2156,308200000.0
2009-04-27 14:24:00,1.2156,1.2156,1.21485,1.21485,178500000.0
2009-04-27 14:25:00,1.21485,1.2152,1.21485,1.2152,160600000.0
2009-04-27 14:26:00,1.2152,1.2155,1.21515,1.2155,138800000.0
2009-04-27 14:27:00,1.2155,1.2156,1.21515,1.21525,223800000.0
2009-04-27 14:28:00,1.21525,1.2154,1.21505,1.2154,203400000.0
2009-04-27 14:29:00,1.2154,1.2155,1.2149,1.215,292000000.0
2009-04-27 14:30:00,1.215,1.21515,1.21495,1.2151,178200000.0
2009-04-27 14:31:00,1.2151,1.2151,1.2142,1.2144,185600000.0
2009-04-27 14:32:00,1.2144,1.2145,1.2144,1.2145,164800000.0
2009-04-27 14:33:00,1.2145,1.2146,1.2142,1.2142,377200000.0
2009-04-27 14:34:00,1.2142,1.2152,1.2142,1.2151,111600000.0
2009-04-27 14:35:00,1.2151,1.2155,1.21475,1.215,226700000.0
2009-04-27 14:36:00,1.21505,1.21505,1.2142,1.2143,210400000.0
2009-04-27 14:37:00,1.2144,1.2147,1.21425,1.21465,138400000.0
2009-04-27 14:38:00,1.21465,1.21485,1.21455,1.21465,150600000.0
2009-04-27 14:39:00,1.21465,1.21495,1.21445,1.2146,395400000.0
2009-04-27 14:40:00,1.2145,1.2148,1.21435,1.21435,64200000.0
2009-04-27 14:41:00,1.21445,1.2146,1.2144,1.21445,173000000.0
2009-04-27 14:42:00,1.21445,1.2149,1.21445,1.2148,131200000.0
2009-04-27 14:43:00,1.2147,1.215,1.21465,1.21475,294400000.0
2009-04-27 14:44:00,1.2148,1.21505,1.21465,1.21505,305000000.0
2009-04-27 14:45:00,1.21505,1.2152,1.215,1.2151,216600000.0
2009-04-27 14:46:00,1.2151,1.2152,1.21455,1.2147,273600000.0
2009-04-27 14:47:00,1.2147,1.2153,1.2145,1.2153,355200000.0
2009-04-27 14:48:00,1.2152,1.2154,1.21425,1.2145,369600000.0
2009-04-27 14:49:00,1.2146,1.2146,1.2142,1.21435,342400000.0
2009-04-27 14:50:00,1.2143,1.2149,1.2143,1.21475,382200000.0
2009-04-27 14:51:00,1.21475,1.2149,1.21435,1.21435,257800000.0
2009-04-27 14:52:00,1.21435,1.21445,1.21425,1.21445,174000000.0
2009-04-27 14:53:00,1.21455,1.21475,1.2141,1.2141,296800000.0
2009-04-27 14:54:00,1.21415,1.21415,1.2136,1.21365,252600000.0
2009-04-27 14:55:00,1.21365,1.2137,1.2135,1.21365,261600000.0
2009-04-27 14:56:00,1.21365,1.2138,1.21315,1.21325,177400000.0
2009-04-27 14:57:00,1.21335,1.21335,1.2127,1.2127,173000000.0
2009-04-27 14:58:00,1.2127,1.2127,1.2124,1.2127,241600000.0
2009-04-27 14:59:00,1.2125,1.21285,1.2125,1.21275,234800000.0
2009-04-27 15:00:00,1.2128,1.21305,1.2127,1.2128,267800000.0
2009-04-27 15:01:00,1.21285,1.2132,1.21285,1.2129,360000000.0
2009-04-27 15:02:00,1.21295,1.2131,1.21285,1.21305,116800000.0
2009-04-27 15:03:00,1.21305,1.2131,1.21305,1.2131,103200000.0
2009-04-27 15:04:00,1.2131,1.2132,1.21265,1.21265,249600000.0
2009-04-27 15:05:00,1.21265,1.2131,1.21265,1.21295,267200000.0
2009-04-27 15:06:00,1.21295,1.213,1.2128,1.21285,91800000.0
2009-04-27 15:07:00,1.21285,1.21285,1.2123,1.2123,158600000.0
2009-04-27 15:08:00,1.2124,1.2125,1.2124,1.2124,194600001.0
2009-04-27 15:09:00,1.2124,1.2128,1.2124,1.2128,157800000.0
2009-04-27 15:10:00,1.21285,1.21295,1.21245,1.2125,284200000.0
2009-04-27 15:11:00,1.2125,1.2126,1.21135,1.21145,691799998.0
2009-04-27 15:12:00,1.2115,1.21215,1.2115,1.21215,525800000.0
2009-04-27 15:13:00,1.2122,1.21245,1.2118,1.2122,331800000.0
2009-04-27 15:14:00,1.21215,1.21215,1.21025,1.21035,343000000.0
2009-04-27 15:15:00,1.21035,1.2116,1.21035,1.2115,316600000.0
2009-04-27 15:16:00,1.2115,1.21195,1.21145,1.2117,296800000.0
2009-04-27 15:17:00,1.2117,1.2118,1.2114,1.2115,66400000.0
2009-04-27 15:18:00,1.2113,1.2113,1.21085,1.21095,302600000.0
2009-04-27 15:19:00,1.21105,1.21135,1.2105,1.2105,372100000.0
2009-04-27 15:20:00,1.2105,1.2105,1.209,1.2099,475399998.0
2009-04-27 15:21:00,1.21015,1.21075,1.21,1.2105,300700000.0
2009-04-27 15:22:00,1.2103,1.2103,1.20965,1.21005,163600000.0
2009-04-27 15:23:00,1.21015,1.21045,1.21015,1.21045,96000000.0
2009-04-27 15:24:00,1.2104,1.21055,1.20965,1.2098,212500000.0
2009-04-27 15:25:00,1.2098,1.21055,1.20955,1.2105,419400000.0
2009-04-27 15:26:00,1.2105,1.2105,1.21005,1.2103,212000000.0
2009-04-27 15:27:00,1.21005,1.21025,1.2099,1.2102,270600000.0
2009-04-27 15:28:00,1.2102,1.2102,1.20955,1.2096,161800000.0
2009-04-27 15:29:00,1.20965,1.2097,1.20925,1.2093,88200000.0
2009-04-27 15:30:00,1.2092,1.20965,1.2092,1.2095,315600000.0
2009-04-27 15:31:00,1.2095,1.20975,1.20915,1.2097,284200000.0
2009-04-27 15:32:00,1.2096,1.2104,1.2096,1.2104,379400000.0
2009-04-27 15:33:00,1.2102,1.2103,1.2094,1.2099,435400000.0
2009-04-27 15:34:00,1.20985,1.21,1.20915,1.20915,369200000.0
2009-04-27 15:35:00,1.20915,1.2093,1.20825,1.2086,374000000.0
2009-04-27 15:36:00,1.20865,1.20895,1.20845,1.20895,352800001.0
2009-04-27 15:37:00,1.209,1.20935,1.2087,1.2088,639700004.0
2009-04-27 15:38:00,1.20875,1.20935,1.20875,1.20935,549200000.0
2009-04-27 15:39:00,1.20955,1.2096,1.20875,1.2088,440199999.0
2009-04-27 15:40:00,1.20885,1.20905,1.20875,1.2088,491600000.0
2009-04-27 15:41:00,1.2087,1.21,1.2086,1.21,491400000.0
2009-04-27 15:42:00,1.21,1.2107,1.2098,1.21035,540000000.0
2009-04-27 15:43:00,1.21035,1.21035,1.20985,1.2099,486400000.0
2009-04-27 15:44:00,1.20985,1.20995,1.2097,1.2098,289200000.0
2009-04-27 15:45:00,1.2098,1.2102,1.209,1.21,358600000.0
2009-04-27 15:46:00,1.2103,1.2103,1.2099,1.2099,327000001.0
2009-04-27 15:47:00,1.21,1.2106,1.20995,1.2106,388800002.0
2009-04-27 15:48:00,1.2106,1.211,1.21015,1.211,427400004.0
2009-04-27 15:49:00,1.211,1.21105,1.2108,1.21095,426000001.0
2009-04-27 15:50:00,1.2108,1.211,1.2104,1.2109,555100000.0
2009-04-27 15:51:00,1.2109,1.21105,1.2103,1.21035,404200000.0
2009-04-27 15:52:00,1.21035,1.2104,1.2099,1.2099,149000000.0
2009-04-27 15:53:00,1.2099,1.2102,1.2096,1.20985,103400000.0
2009-04-27 15:54:00,1.21,1.2102,1.20975,1.2102,153800000.0
2009-04-27 15:55:00,1.21015,1.2107,1.2099,1.2107,363000000.0
2009-04-27 15:56:00,1.2106,1.2107,1.2101,1.21065,209000000.0
2009-04-27 15:57:00,1.21065,1.21125,1.21055,1.2111,358799999.0
2009-04-27 15:58:00,1.2111,1.21125,1.21045,1.2109,189800000.0
2009-04-27 15:59:00,1.2109,1.2115,1.2108,1.2115,346200001.0
2009-04-27 16:00:00,1.21145,1.2115,1.21055,1.2112,347000000.0
2009-04-27 16:01:00,1.2111,1.2115,1.211,1.211,348000001.0
2009-04-27 16:02:00,1.211,1.2115,1.21085,1.21105,421200000.0
2009-04-27 16:03:00,1.211,1.21125,1.2109,1.21115,129800000.0
2009-04-27 16:04:00,1.21115,1.21125,1.21095,1.2112,168600000.0
2009-04-27 16:05:00,1.2114,1.21185,1.21115,1.2118,272800000.0
2009-04-27 16:06:00,1.2119,1.2119,1.21135,1.21145,319800000.0
2009-04-27 16:07:00,1.2114,1.21265,1.2114,1.2124,563800000.0
2009-04-27 16:08:00,1.2124,1.2129,1.2123,1.2126,423200000.0
2009-04-27 16:09:00,1.2126,1.2126,1.21145,1.21145,472000000.0
2009-04-27 16:10:00,1.2116,1.2123,1.2116,1.2118,378600000.0
2009-04-27 16:11:00,1.21175,1.2126,1.2117,1.2122,389600000.0
2009-04-27 16:12:00,1.2122,1.2124,1.2116,1.21205,384800000.0
2009-04-27 16:13:00,1.21205,1.2123,1.21185,1.2119,400400000.0
2009-04-27 16:14:00,1.2119,1.2124,1.21165,1.2123,244000000.0
2009-04-27 16:15:00,1.2123,1.2126,1.21165,1.2119,346000000.0
2009-04-27 16:16:00,1.21195,1.21225,1.2114,1.2118,359600000.0
2009-04-27 16:17:00,1.2118,1.2121,1.2112,1.212,377500000.0
2009-04-27 16:18:00,1.21195,1.212,1.21095,1.21115,402600000.0
2009-04-27 16:19:00,1.2112,1.2112,1.20995,1.21035,792000000.0
2009-04-27 16:20:00,1.21045,1.2111,1.2104,1.21095,478200000.0
2009-04-27 16:21:00,1.21095,1.2114,1.21085,1.2113,188600000.0
2009-04-27 16:22:00,1.2114,1.2114,1.21035,1.2105,286600000.0
2009-04-27 16:23:00,1.2106,1.2109,1.21055,1.2109,155200000.0
2009-04-27 16:24:00,1.2109,1.2109,1.2101,1.2104,345700000.0
2009-04-27 16:25:00,1.2103,1.2106,1.21025,1.2106,197800001.0
2009-04-27 16:26:00,1.2106,1.211,1.2105,1.211,326800000.0
2009-04-27 16:27:00,1.211,1.2113,1.211,1.2112,180100000.0
2009-04-27 16:28:00,1.2112,1.2112,1.21095,1.21105,161600000.0
2009-04-27 16:29:00,1.21115,1.2113,1.211,1.2112,103400000.0
2009-04-27 16:30:00,1.2113,1.2114,1.21095,1.211,280600000.0
2009-04-27 16:31:00,1.2111,1.2115,1.21095,1.211,258200000.0
2009-04-27 16:32:00,1.21105,1.2113,1.21075,1.21075,193000000.0
2009-04-27 16:33:00,1.21085,1.2115,1.21075,1.21115,267600000.0
2009-04-27 16:34:00,1.21115,1.2116,1.21115,1.21135,266200000.0
2009-04-27 16:35:00,1.21135,1.2115,1.211,1.2115,317400000.0
2009-04-27 16:36:00,1.2115,1.2116,1.2101,1.2103,369400001.0
2009-04-27 16:37:00,1.2104,1.2106,1.20925,1.20925,453200000.0
2009-04-27 16:38:00,1.20925,1.20985,1.20925,1.2097,295400000.0
2009-04-27 16:39:00,1.2097,1.2097,1.20875,1.2093,272400000.0
2009-04-27 16:40:00,1.2093,1.2096,1.2093,1.2096,106000000.0
2009-04-27 16:41:00,1.20955,1.2098,1.20945,1.2097,163800000.0
2009-04-27 16:42:00,1.20975,1.2105,1.20975,1.2101,357200000.0
2009-04-27 16:43:00,1.21005,1.21005,1.2089,1.209,413400000.0
2009-04-27 16:44:00,1.20915,1.2097,1.209,1.20925,483200000.0
2009-04-27 16:45:00,1.20925,1.2095,1.2089,1.2089,725400000.0
2009-04-27 16:46:00,1.2089,1.2089,1.20845,1.20855,139000000.0
2009-04-27 16:47:00,1.20855,1.2086,1.2075,1.2078,303200000.0
2009-04-27 16:48:00,1.2081,1.20835,1.20775,1.2081,353600000.0
2009-04-27 16:49:00,1.20805,1.2087,1.20795,1.2086,227400000.0
2009-04-27 16:50:00,1.2086,1.20905,1.2086,1.2088,221600000.0
2009-04-27 16:51:00,1.2088,1.2098,1.20855,1.20955,448600000.0
2009-04-27 16:52:00,1.2095,1.21,1.2093,1.20965,268800000.0
2009-04-27 16:53:00,1.2096,1.21025,1.20945,1.20985,387000000.0
2009-04-27 16:54:00,1.20985,1.2105,1.20985,1.21025,633600000.0
2009-04-27 16:55:00,1.21025,1.21025,1.20905,1.20955,588600001.0
2009-04-27 16:56:00,1.20955,1.21,1.20955,1.20975,535800000.0
2009-04-27 16:57:00,1.2098,1.20985,1.2096,1.20965,279400000.0
2009-04-27 16:58:00,1.20965,1.20965,1.20905,1.2092,411400001.0
2009-04-27 16:59:00,1.20915,1.2095,1.20895,1.2095,451999999.0
2009-04-27 17:00:00,1.2096,1.20995,1.20925,1.20935,682099997.0
2009-04-27 17:01:00,1.20935,1.2094,1.20855,1.2088,319500000.0
2009-04-27 17:02:00,1.20885,1.2089,1.20775,1.2078,592000000.0
2009-04-27 17:03:00,1.2079,1.2089,1.2079,1.20835,587600000.0
2009-04-27 17:04:00,1.2084,1.20875,1.20835,1.20875,175000000.0
2009-04-27 17:05:00,1.2087,1.20925,1.20865,1.20915,120200000.0
2009-04-27 17:06:00,1.20915,1.2094,1.20895,1.20905,382600000.0
2009-04-27 17:07:00,1.2091,1.2096,1.2091,1.20925,343800000.0
2009-04-27 17:08:00,1.20925,1.2096,1.20905,1.2094,278600000.0
2009-04-27 17:09:00,1.2094,1.20965,1.20865,1.20875,589600000.0
2009-04-27 17:10:00,1.20875,1.20925,1.20835,1.20905,407000000.0
2009-04-27 17:11:00,1.20905,1.2093,1.20905,1.2093,249200000.0
2009-04-27 17:12:00,1.20925,1.20935,1.20895,1.20915,463800001.0
2009-04-27 17:13:00,1.2092,1.2096,1.2092,1.20955,445000000.0
2009-04-27 17:14:00,1.20965,1.2098,1.2091,1.2091,339200001.0
2009-04-27 17:15:00,1.2091,1.2093,1.20895,1.209,323600000.0
2009-04-27 17:16:00,1.209,1.20955,1.2089,1.20955,202800000.0
2009-04-27 17:17:00,1.2097,1.20995,1.20955,1.20985,431200001.0
2009-04-27 17:18:00,1.20985,1.2104,1.20985,1.2104,178600000.0
2009-04-27 17:19:00,1.2102,1.2103,1.2101,1.2102,98900000.0
2009-04-27 17:20:00,1.2102,1.2106,1.2102,1.2106,102200001.0
2009-04-27 17:21:00,1.2106,1.2108,1.2103,1.2103,315799999.0
2009-04-27 17:22:00,1.2103,1.2105,1.2103,1.2105,13800000.0
2009-04-27 17:23:00,1.21055,1.21165,1.21025,1.21155,712199997.0
2009-04-27 17:24:00,1.21155,1.21165,1.21085,1.2113,625200002.0
2009-04-27 17:25:00,1.2114,1.2115,1.2111,1.21125,217400000.0
2009-04-27 17:26:00,1.21145,1.21165,1.2112,1.2113,276400000.0
2009-04-27 17:27:00,1.2113,1.2113,1.21085,1.21095,650400001.0
2009-04-27 17:28:00,1.21105,1.2112,1.21,1.21,247400000.0
2009-04-27 17:29:00,1.21015,1.21045,1.2101,1.21045,425600001.0
2009-04-27 17:30:00,1.2106,1.21115,1.2102,1.21115,604200000.0
2009-04-27 17:31:00,1.21115,1.2112,1.211,1.21115,89800000.0
2009-04-27 17:32:00,1.21115,1.21205,1.21115,1.2113,552800000.0
2009-04-27 17:33:00,1.2112,1.2113,1.21065,1.2111,304800001.0
2009-04-27 17:34:00,1.21125,1.2113,1.21095,1.2111,445199999.0
2009-04-27 17:35:00,1.211,1.2114,1.21085,1.2114,370600000.0
2009-04-27 17:36:00,1.21145,1.21145,1.2111,1.2111,156000000.0
2009-04-27 17:37:00,1.2111,1.2115,1.21105,1.2115,124800000.0
2009-04-27 17:38:00,1.21145,1.2115,1.21065,1.21125,138000000.0
2009-04-27 17:39:00,1.21145,1.2116,1.21125,1.2116,61200000.0
2009-04-27 17:40:00,1.21145,1.2116,1.211,1.211,126800001.0
2009-04-27 17:41:00,1.211,1.211,1.2101,1.2107,381200000.0
2009-04-27 17:42:00,1.2107,1.2107,1.2099,1.2099,215700000.0
2009-04-27 17:43:00,1.2099,1.2103,1.2095,1.2097,386600000.0
2009-04-27 17:44:00,1.2097,1.2103,1.2096,1.21015,354200000.0
2009-04-27 17:45:00,1.21015,1.2103,1.2099,1.2103,329800000.0
2009-04-27 17:46:00,1.21035,1.21055,1.21035,1.21045,104600000.0
2009-04-27 17:47:00,1.21055,1.2106,1.2103,1.21045,177200000.0
2009-04-27 17:48:00,1.21045,1.211,1.21045,1.2106,504200000.0
2009-04-27 17:49:00,1.2106,1.21125,1.21055,1.2112,356200001.0
2009-04-27 17:50:00,1.21095,1.2113,1.21095,1.2112,112400000.0
2009-04-27 17:51:00,1.2112,1.2112,1.2108,1.2112,199400000.0
2009-04-27 17:52:00,1.2112,1.2112,1.21025,1.2109,492400000.0
2009-04-27 17:53:00,1.21085,1.211,1.21,1.2105,408600000.0
2009-04-27 17:54:00,1.21065,1.2109,1.21065,1.2109,171000000.0
2009-04-27 17:55:00,1.2109,1.21115,1.2107,1.21085,152400000.0
2009-04-27 17:56:00,1.21085,1.21115,1.21075,1.21075,116800000.0
2009-04-27 17:57:00,1.21075,1.2112,1.2107,1.211,143600000.0
2009-04-27 17:58:00,1.21095,1.2112,1.21075,1.21075,157000000.0
2009-04-27 17:59:00,1.21085,1.2112,1.2106,1.2106,117400000.0
2009-04-27 18:00:00,1.2106,1.2106,1.2105,1.2105,125400000.0
2009-04-27 18:01:00,1.21055,1.2106,1.2105,1.2105,102400000.0
2009-04-27 18:02:00,1.2105,1.21065,1.21045,1.2105,88800000.0
2009-04-27 18:03:00,1.2107,1.21075,1.21045,1.2105,230800000.0
2009-04-27 18:04:00,1.2105,1.2105,1.2096,1.2104,191600000.0
2009-04-27 18:05:00,1.21035,1.21035,1.2098,1.21,184000000.0
2009-04-27 18:06:00,1.21,1.2101,1.2098,1.21,72200000.0
2009-04-27 18:07:00,1.21025,1.21045,1.20995,1.20995,86600000.0
2009-04-27 18:08:00,1.20995,1.21005,1.20915,1.2093,277100000.0
2009-04-27 18:09:00,1.20925,1.20955,1.20875,1.2089,444400003.0
2009-04-27 18:10:00,1.2091,1.2094,1.209,1.2093,281800000.0
2009-04-27 18:11:00,1.2093,1.2095,1.20915,1.2093,297200000.0
2009-04-27 18:12:00,1.2093,1.2096,1.20925,1.2096,143200000.0
2009-04-27 18:13:00,1.2096,1.20965,1.2093,1.2095,157200000.0
2009-04-27 18:14:00,1.2096,1.2097,1.20915,1.2097,231600000.0
2009-04-27 18:15:00,1.20985,1.2101,1.2095,1.2099,145400000.0
2009-04-27 18:16:00,1.21,1.2104,1.2098,1.2103,97200000.0
2009-04-27 18:17:00,1.2103,1.2103,1.2103,1.2103,2200000.0
2009-04-27 18:18:00,1.2103,1.2104,1.21015,1.2103,171200000.0
2009-04-27 18:19:00,1.2104,1.2106,1.21015,1.2106,40000000.0
2009-04-27 18:20:00,1.2108,1.2108,1.21035,1.21035,29200000.0
2009-04-27 18:21:00,1.21055,1.21055,1.21025,1.2104,124400000.0
2009-04-27 18:22:00,1.21045,1.21045,1.2101,1.2103,112800000.0
2009-04-27 18:23:00,1.2103,1.21045,1.21025,1.2103,129400000.0
2009-04-27 18:24:00,1.21035,1.2107,1.2103,1.21055,162600000.0
2009-04-27 18:25:00,1.21055,1.2109,1.21055,1.21085,204600000.0
2009-04-27 18:26:00,1.2109,1.2112,1.2109,1.21105,111400000.0
2009-04-27 18:27:00,1.21115,1.21155,1.2111,1.21115,380200000.0
2009-04-27 18:28:00,1.21115,1.21135,1.21115,1.2113,125400000.0
2009-04-27 18:29:00,1.2113,1.2113,1.2111,1.2111,251200000.0
2009-04-27 18:30:00,1.2111,1.2113,1.2111,1.2112,80600000.0
2009-04-27 18:31:00,1.2112,1.2118,1.2112,1.2117,104200000.0
2009-04-27 18:32:00,1.2117,1.2118,1.21165,1.2117,124800000.0
2009-04-27 18:33:00,1.21165,1.21175,1.2112,1.2116,208000000.0
2009-04-27 18:34:00,1.2116,1.2118,1.21155,1.2118,136200000.0
2009-04-27 18:35:00,1.21175,1.21225,1.21175,1.2119,214999999.0
2009-04-27 18:36:00,1.2121,1.213,1.21195,1.21275,601400000.0
2009-04-27 18:37:00,1.2128,1.2132,1.21255,1.21255,159000000.0
2009-04-27 18:38:00,1.21255,1.2127,1.2123,1.2123,130800001.0
2009-04-27 18:39:00,1.2123,1.2125,1.2123,1.2125,40000000.0
2009-04-27 18:40:00,1.2125,1.2126,1.21215,1.2124,59800000.0
2009-04-27 18:41:00,1.2124,1.2128,1.2123,1.2128,106000000.0
2009-04-27 18:42:00,1.21265,1.2133,1.2126,1.2131,184400000.0
2009-04-27 18:43:00,1.21305,1.2132,1.21215,1.2122,467400006.0
2009-04-27 18:44:00,1.21225,1.2123,1.2119,1.2121,180800000.0
2009-04-27 18:45:00,1.2121,1.2128,1.2121,1.2128,119800000.0
2009-04-27 18:46:00,1.21275,1.213,1.2127,1.2127,94000000.0
2009-04-27 18:47:00,1.21275,1.2128,1.21265,1.2127,54400000.0
2009-04-27 18:48:00,1.2128,1.21285,1.21235,1.2124,106200000.0
2009-04-27 18:49:00,1.2124,1.2128,1.21235,1.21275,62800000.0
2009-04-27 18:50:00,1.2127,1.21355,1.21265,1.2133,576600000.0
2009-04-27 18:51:00,1.21325,1.21325,1.21265,1.21295,277800000.0
2009-04-27 18:52:00,1.21275,1.2131,1.21265,1.2131,251800000.0
2009-04-27 18:53:00,1.21315,1.21315,1.213,1.2131,133000000.0
2009-04-27 18:54:00,1.2131,1.2131,1.21265,1.2128,401599998.0
2009-04-27 18:55:00,1.21275,1.2128,1.21255,1.2127,208400000.0
2009-04-27 18:56:00,1.2127,1.2131,1.2127,1.2131,195200000.0
2009-04-27 18:57:00,1.2131,1.2135,1.2131,1.21345,124200000.0
2009-04-27 18:58:00,1.2136,1.21405,1.2136,1.214,129200000.0
2009-04-27 18:59:00,1.2139,1.2142,1.21385,1.2141,134400000.0
2009-04-27 19:00:00,1.21405,1.2155,1.2138,1.2148,431800000.0
2009-04-27 19:01:00,1.2148,1.21615,1.2148,1.21575,526599998.0
2009-04-27 19:02:00,1.2158,1.2158,1.2147,1.2149,326600000.0
2009-04-27 19:03:00,1.2149,1.21505,1.2147,1.21505,370000000.0
2009-04-27 19:04:00,1.21515,1.2161,1.21495,1.2155,390400000.0
2009-04-27 19:05:00,1.2155,1.2169,1.21535,1.21665,589400000.0
2009-04-27 19:06:00,1.21665,1.218,1.2159,1.2178,493600000.0
2009-04-27 19:07:00,1.2178,1.219,1.21755,1.2185,456400000.0
2009-04-27 19:08:00,1.2184,1.21855,1.2176,1.2178,244800000.0
2009-04-27 19:09:00,1.2178,1.2178,1.21665,1.21745,547699999.0
2009-04-27 19:10:00,1.2174,1.2184,1.217,1.2182,538800000.0
2009-04-27 19:11:00,1.2183,1.2192,1.2183,1.2189,411600000.0
2009-04-27 19:12:00,1.2189,1.2189,1.218,1.218,209200000.0
2009-04-27 19:13:00,1.218,1.218,1.21675,1.2178,323800000.0
2009-04-27 19:14:00,1.21765,1.2184,1.21755,1.2182,393800000.0
2009-04-27 19:15:00,1.21815,1.21875,1.21785,1.2187,294100000.0
2009-04-27 19:16:00,1.2187,1.2188,1.21855,1.2187,140200000.0
2009-04-27 19:17:00,1.2188,1.2188,1.21805,1.21825,429800000.0
2009-04-27 19:18:00,1.21825,1.21825,1.21795,1.218,211600000.0
2009-04-27 19:19:00,1.218,1.2191,1.218,1.2189,233000000.0
2009-04-27 19:20:00,1.2189,1.219,1.2186,1.21875,494800000.0
2009-04-27 19:21:00,1.21875,1.21875,1.2182,1.21835,255200000.0
2009-04-27 19:22:00,1.21835,1.2186,1.2179,1.2179,200600000.0
2009-04-27 19:23:00,1.2179,1.2179,1.2174,1.2174,268600000.0
2009-04-27 19:24:00,1.2174,1.21755,1.21715,1.2175,202400000.0
2009-04-27 19:25:00,1.2175,1.2177,1.21745,1.2175,288400000.0
2009-04-27 19:26:00,1.21745,1.21795,1.21745,1.2179,169600000.0
2009-04-27 19:27:00,1.2179,1.2185,1.2175,1.2182,340800000.0
2009-04-27 19:28:00,1.2182,1.2186,1.21775,1.2186,244799999.0
2009-04-27 19:29:00,1.2185,1.2187,1.21805,1.2186,429600000.0
2009-04-27 19:30:00,1.2186,1.21985,1.2186,1.21955,353600000.0
2009-04-27 19:31:00,1.21955,1.21965,1.2193,1.21935,374400000.0
2009-04-27 19:32:00,1.21935,1.2196,1.2192,1.2192,423200000.0
2009-04-27 19:33:00,1.2192,1.21945,1.21825,1.21835,303800000.0
2009-04-27 19:34:00,1.21835,1.2186,1.2181,1.21815,380800000.0
2009-04-27 19:35:00,1.21825,1.21865,1.218,1.21855,330400000.0
2009-04-27 19:36:00,1.21855,1.2197,1.21855,1.2194,423300000.0
2009-04-27 19:37:00,1.21945,1.21945,1.2193,1.2193,308600000.0
2009-04-27 19:38:00,1.2193,1.2194,1.2187,1.2194,389600000.0
2009-04-27 19:39:00,1.21935,1.2195,1.21925,1.2194,220000000.0
2009-04-27 19:40:00,1.2194,1.21955,1.2182,1.2185,538200000.0
2009-04-27 19:41:00,1.21865,1.219,1.21855,1.219,413400000.0
2009-04-27 19:42:00,1.219,1.2194,1.21885,1.2193,345600000.0
2009-04-27 19:43:00,1.2193,1.2193,1.2185,1.2185,212200000.0
2009-04-27 19:44:00,1.2185,1.2185,1.21815,1.2183,416399999.0
2009-04-27 19:45:00,1.21835,1.2188,1.2182,1.2186,302400000.0
2009-04-27 19:46:00,1.21855,1.2189,1.21845,1.2188,410000000.0
2009-04-27 19:47:00,1.21895,1.21955,1.2188,1.21935,513200000.0
2009-04-27 19:48:00,1.21935,1.2197,1.21895,1.21955,310400000.0
2009-04-27 19:49:00,1.21955,1.2198,1.21905,1.2198,292800000.0
2009-04-27 19:50:00,1.2198,1.21995,1.2194,1.2197,190200000.0
2009-04-27 19:51:00,1.2198,1.21985,1.2195,1.2196,209800000.0
2009-04-27 19:52:00,1.2199,1.22115,1.2199,1.2208,333600000.0
2009-04-27 19:53:00,1.22075,1.2208,1.2204,1.22055,254600000.0
2009-04-27 19:54:00,1.22055,1.221,1.22045,1.22065,502199999.0
2009-04-27 19:55:00,1.22065,1.22065,1.22025,1.2206,434000000.0
2009-04-27 19:56:00,1.2206,1.2208,1.2205,1.22075,207800000.0
2009-04-27 19:57:00,1.2208,1.2213,1.22075,1.22075,266200000.0
2009-04-27 19:58:00,1.22075,1.22135,1.2204,1.2207,446000000.0
2009-04-27 19:59:00,1.2208,1.221,1.22045,1.22095,334400000.0
2009-04-27 20:00:00,1.2207,1.2212,1.2206,1.22075,240200000.0
2009-04-27 20:01:00,1.22075,1.2211,1.2206,1.22105,372999999.0
2009-04-27 20:02:00,1.22105,1.22155,1.22105,1.2215,303000000.0
2009-04-27 20:03:00,1.2215,1.2217,1.2211,1.22135,343600000.0
2009-04-27 20:04:00,1.2215,1.2216,1.2206,1.22065,500399998.0
2009-04-27 20:05:00,1.22065,1.22075,1.2197,1.2199,176400000.0
2009-04-27 20:06:00,1.21995,1.2202,1.21975,1.22015,204600001.0
2009-04-27 20:07:00,1.22015,1.22015,1.2197,1.21975,436700000.0
2009-04-27 20:08:00,1.2199,1.22045,1.21965,1.2202,393600000.0
2009-04-27 20:09:00,1.2202,1.2211,1.2201,1.2208,738400001.0
2009-04-27 20:10:00,1.2206,1.22065,1.2205,1.2206,307800000.0
2009-04-27 20:11:00,1.2206,1.22065,1.22045,1.2206,116200000.0
2009-04-27 20:12:00,1.2206,1.2206,1.2196,1.2201,252400000.0
2009-04-27 20:13:00,1.22005,1.2205,1.22,1.2203,94400000.0
2009-04-27 20:14:00,1.2203,1.2205,1.21995,1.21995,161400000.0
2009-04-27 20:15:00,1.22005,1.2206,1.21985,1.22055,548400000.0
2009-04-27 20:16:00,1.22055,1.2212,1.22045,1.2206,455800000.0
2009-04-27 20:17:00,1.22055,1.22055,1.22005,1.2201,444800000.0
2009-04-27 20:18:00,1.22,1.2206,1.2196,1.22055,515000000.0
2009-04-27 20:19:00,1.22055,1.2206,1.22005,1.22045,302000000.0
2009-04-27 20:20:00,1.22035,1.2206,1.2202,1.2206,214000000.0
2009-04-27 20:21:00,1.2206,1.22075,1.22055,1.22055,166800000.0
2009-04-27 20:22:00,1.22065,1.2207,1.2203,1.2203,194000000.0
2009-04-27 20:23:00,1.22025,1.2204,1.22015,1.2202,158000000.0
2009-04-27 20:24:00,1.2202,1.2203,1.2202,1.2202,38200000.0
2009-04-27 20:25:00,1.2202,1.2203,1.2202,1.2203,28400000.0
2009-04-27 20:26:00,1.2204,1.2208,1.2203,1.2208,95600000.0
2009-04-27 20:27:00,1.2208,1.2211,1.2205,1.2208,366100000.0
2009-04-27 20:28:00,1.2208,1.2208,1.22025,1.2203,298600000.0
2009-04-27 20:29:00,1.2203,1.2207,1.2203,1.2205,250800000.0
2009-04-27 20:30:00,1.22065,1.2208,1.2205,1.2205,162400000.0
2009-04-27 20:31:00,1.2205,1.22085,1.2204,1.2208,144000000.0
2009-04-27 20:32:00,1.2209,1.221,1.2209,1.221,69800000.0
2009-04-27 20:33:00,1.22105,1.2211,1.221,1.221,334200000.0
2009-04-27 20:34:00,1.221,1.2211,1.221,1.221,262800000.0
2009-04-27 20:35:00,1.221,1.221,1.2205,1.22065,330600000.0
2009-04-27 20:36:00,1.22055,1.2208,1.22045,1.2208,168200000.0
2009-04-27 20:37:00,1.2208,1.2208,1.2205,1.2206,47400000.0
2009-04-27 20:38:00,1.2206,1.2207,1.2206,1.2207,105400000.0
2009-04-27 20:39:00,1.2207,1.2207,1.22055,1.22065,110400000.0
2009-04-27 20:40:00,1.2207,1.2207,1.2203,1.2207,322800000.0
2009-04-27 20:41:00,1.2207,1.22105,1.2206,1.22105,282400000.0
2009-04-27 20:42:00,1.22105,1.2211,1.22105,1.2211,99000000.0
2009-04-27 20:43:00,1.22105,1.2212,1.221,1.22105,127800000.0
2009-04-27 20:44:00,1.22105,1.22115,1.22085,1.22095,101800000.0
2009-04-27 20:45:00,1.22095,1.2212,1.22095,1.2212,196400000.0
2009-04-27 20:46:00,1.2212,1.2213,1.221,1.22105,155200000.0
2009-04-27 20:47:00,1.22105,1.2211,1.221,1.22105,208600000.0
2009-04-27 20:48:00,1.22105,1.2211,1.22075,1.22075,83400000.0
2009-04-27 20:49:00,1.2208,1.2208,1.2207,1.2207,49200000.0
2009-04-27 20:50:00,1.22065,1.2207,1.2201,1.2205,358800000.0
2009-04-27 20:51:00,1.2205,1.2206,1.22045,1.22045,114400000.0
2009-04-27 20:52:00,1.22045,1.2205,1.22035,1.22035,175600000.0
2009-04-27 20:53:00,1.22035,1.2205,1.22035,1.22045,99400001.0
2009-04-27 20:54:00,1.22045,1.22045,1.22035,1.22035,106800000.0
2009-04-27 20:55:00,1.22035,1.2205,1.22035,1.2204,101200000.0
2009-04-27 20:56:00,1.2203,1.2204,1.2201,1.2201,99100000.0
2009-04-27 20:57:00,1.2201,1.2201,1.21975,1.21975,119800000.0
2009-04-27 20:58:00,1.21975,1.21975,1.21925,1.21945,234800000.0
2009-04-27 20:59:00,1.21945,1.21965,1.21915,1.2194,233000000.0
2009-04-27 21:00:00,1.2195,1.21985,1.2195,1.2198,173200000.0
2009-04-27 21:01:00,1.2199,1.22015,1.2198,1.22015,75600000.0
2009-04-27 21:02:00,1.2202,1.22075,1.21985,1.22005,348900000.0
2009-04-27 21:03:00,1.2201,1.2205,1.2198,1.22,382400000.0
2009-04-27 21:04:00,1.22,1.22015,1.2198,1.22005,287000000.0
2009-04-27 21:05:00,1.22015,1.2204,1.22015,1.2204,273400000.0
2009-04-27 21:06:00,1.22045,1.2206,1.22045,1.2206,105000000.0
2009-04-27 21:07:00,1.22075,1.22095,1.22055,1.22095,117600000.0
2009-04-27 21:08:00,1.22095,1.22095,1.22045,1.2207,113400000.0
2009-04-27 21:09:00,1.2207,1.2207,1.2201,1.22045,133400001.0
2009-04-27 21:10:00,1.22045,1.2205,1.22035,1.2204,131200000.0
2009-04-27 21:11:00,1.22035,1.2205,1.2197,1.2202,278600000.0
2009-04-27 21:12:00,1.2202,1.2203,1.2201,1.2203,92400000.0
2009-04-27 21:13:00,1.2204,1.2205,1.2203,1.2204,37800000.0
2009-04-27 21:14:00,1.2205,1.2205,1.2204,1.2204,66000000.0
2009-04-27 21:15:00,1.2204,1.2204,1.2203,1.2204,34200000.0
2009-04-27 21:16:00,1.2203,1.2204,1.22015,1.2202,375800005.0
2009-04-27 21:17:00,1.2201,1.2202,1.21905,1.2193,332900000.0
2009-04-27 21:18:00,1.2193,1.2193,1.2191,1.21915,65800000.0
2009-04-27 21:19:00,1.21915,1.2193,1.2191,1.21915,127000000.0
2009-04-27 21:20:00,1.2191,1.2191,1.21855,1.2186,344800000.0
2009-04-27 21:21:00,1.2186,1.2186,1.21785,1.21825,172600000.0
2009-04-27 21:22:00,1.2183,1.2187,1.21825,1.21865,106600000.0
2009-04-27 21:23:00,1.2186,1.21885,1.2185,1.21885,341400000.0
2009-04-27 21:24:00,1.2188,1.2192,1.21835,1.21885,207800000.0
2009-04-27 21:25:00,1.2189,1.21895,1.2186,1.2189,175000000.0
2009-04-27 21:26:00,1.219,1.21925,1.21845,1.2188,109700000.0
2009-04-27 21:27:00,1.21895,1.2199,1.2188,1.2192,205200000.0
2009-04-27 21:28:00,1.2192,1.2192,1.21895,1.219,66200000.0
2009-04-27 21:29:00,1.219,1.2196,1.219,1.2195,182400000.0
2009-04-27 21:30:00,1.2196,1.2202,1.2196,1.2197,151000000.0
2009-04-27 21:31:00,1.2198,1.2198,1.219,1.2192,188000000.0
2009-04-27 21:32:00,1.219,1.21945,1.21895,1.2192,189800000.0
2009-04-27 21:33:00,1.21915,1.2193,1.21895,1.2192,328200000.0
2009-04-27 21:34:00,1.2193,1.2194,1.2192,1.2192,10800000.0
2009-04-27 21:35:00,1.219,1.2195,1.2189,1.2195,80400000.0
2009-04-27 21:36:00,1.2195,1.2195,1.219,1.2192,171200000.0
2009-04-27 21:37:00,1.2192,1.2198,1.2192,1.2196,56000000.0
2009-04-27 21:38:00,1.2196,1.2196,1.2192,1.2194,234800001.0
2009-04-27 21:39:00,1.2195,1.2195,1.21915,1.21925,187399999.0
2009-04-27 21:40:00,1.2193,1.2195,1.21855,1.21855,312800000.0
2009-04-27 21:41:00,1.2186,1.2195,1.21855,1.2188,201800000.0
2009-04-27 21:42:00,1.21865,1.219,1.2185,1.2185,262399999.0
2009-04-27 21:43:00,1.2185,1.2185,1.21785,1.21785,298800000.0
2009-04-27 21:44:00,1.21785,1.218,1.2172,1.21775,537199999.0
2009-04-27 21:45:00,1.21795,1.218,1.2173,1.2173,491800000.0
2009-04-27 21:46:00,1.21735,1.21765,1.2172,1.21755,374800000.0
2009-04-27 21:47:00,1.21755,1.2183,1.2175,1.2178,550600000.0
2009-04-27 21:48:00,1.21765,1.2179,1.21745,1.2176,140400000.0
2009-04-27 21:49:00,1.2178,1.2181,1.2175,1.2177,224800000.0
2009-04-27 21:50:00,1.2177,1.21785,1.21715,1.2176,498800000.0
2009-04-27 21:51:00,1.2176,1.2177,1.21725,1.2173,347599995.0
2009-04-27 21:52:00,1.2174,1.2179,1.2172,1.2174,527900001.0
2009-04-27 21:53:00,1.2174,1.2175,1.2172,1.2174,192400001.0
2009-04-27 21:54:00,1.2172,1.2177,1.21705,1.21725,327200000.0
2009-04-27 21:55:00,1.2174,1.21745,1.21725,1.2174,256800000.0
2009-04-27 21:56:00,1.2173,1.21765,1.2173,1.21765,99400000.0
2009-04-27 21:57:00,1.21765,1.2184,1.2174,1.2184,236200000.0
2009-04-27 21:58:00,1.2184,1.2187,1.2181,1.2187,208999999.0
2009-04-27 21:59:00,1.2188,1.2194,1.21855,1.21935,169400000.0
2009-04-27 22:00:00,1.21915,1.2192,1.2191,1.2191,68200000.0
2009-04-27 22:01:00,1.2191,1.2191,1.21865,1.21885,87800000.0
2009-04-27 22:02:00,1.2189,1.2191,1.21875,1.2191,236200000.0
2009-04-27 22:03:00,1.21905,1.21905,1.2188,1.219,184600000.0
2009-04-27 22:04:00,1.21925,1.2196,1.21925,1.2194,177600003.0
2009-04-27 22:05:00,1.2193,1.2193,1.21905,1.2191,53000000.0
2009-04-27 22:06:00,1.2192,1.2193,1.21915,1.21915,137800000.0
2009-04-27 22:07:00,1.21905,1.2193,1.21905,1.2191,87200000.0
2009-04-27 22:08:00,1.21895,1.21905,1.21875,1.219,193200000.0
2009-04-27 22:09:00,1.219,1.21905,1.21885,1.2189,151200000.0
2009-04-27 22:10:00,1.21852,1.21857,1.21841,1.21841,33600000.0
2009-04-27 22:11:00,1.219,1.219,1.21895,1.21895,88000000.0
2009-04-27 22:12:00,1.2189,1.21915,1.2189,1.2189,98600000.0
2009-04-27 22:13:00,1.21895,1.21895,1.21895,1.21895,14400000.0
2009-04-27 22:14:00,1.21895,1.21895,1.2189,1.2189,49400000.0
2009-04-27 22:15:00,1.2189,1.2189,1.21855,1.21855,103200000.0
2009-04-27 22:16:00,1.2185,1.2186,1.2185,1.21855,45900000.0
2009-04-27 22:17:00,1.21855,1.2186,1.2185,1.21855,86600000.0
2009-04-27 22:18:00,1.21855,1.21855,1.21825,1.21825,95800000.0
2009-04-27 22:19:00,1.21825,1.21825,1.2178,1.21785,59000000.0
2009-04-27 22:20:00,1.21795,1.21795,1.21795,1.21795,14600000.0
2009-04-27 22:21:00,1.21825,1.2185,1.2177,1.21795,130200000.0
2009-04-27 22:22:00,1.21805,1.21815,1.21795,1.21795,150000000.0
2009-04-27 22:23:00,1.21795,1.2182,1.21785,1.21785,24600000.0
2009-04-27 22:24:00,1.2181,1.2182,1.21775,1.21785,54400000.0
2009-04-27 22:25:00,1.21785,1.2179,1.2173,1.2174,189200000.0
2009-04-27 22:26:00,1.2174,1.2174,1.2172,1.2174,55600000.0
2009-04-27 22:27:00,1.2174,1.2177,1.21735,1.2176,143000000.0
2009-04-27 22:28:00,1.2177,1.21775,1.2176,1.21775,54000000.0
2009-04-27 22:29:00,1.21795,1.21875,1.21795,1.2187,169600000.0
2009-04-27 22:30:00,1.2189,1.21895,1.2181,1.2182,278800000.0
2009-04-27 22:31:00,1.2182,1.2182,1.21775,1.21775,91800000.0
2009-04-27 22:32:00,1.21775,1.21775,1.21755,1.2176,26800000.0
2009-04-27 22:33:00,1.21722,1.21722,1.21709,1.21721,32800000.0
2009-04-27 22:34:00,1.2177,1.21795,1.2174,1.2177,72400000.0
2009-04-27 22:35:00,1.21775,1.21815,1.2175,1.21765,205600000.0
2009-04-27 22:36:00,1.21765,1.21805,1.21765,1.21805,83600000.0
2009-04-27 22:37:00,1.21815,1.21875,1.21815,1.21875,77600000.0
2009-04-27 22:38:00,1.2187,1.21955,1.2187,1.219,96000001.0
2009-04-27 22:39:00,1.2193,1.21955,1.219,1.2191,72200000.0
2009-04-27 22:40:00,1.21905,1.2191,1.219,1.2191,121000000.0
2009-04-27 22:41:00,1.219,1.21935,1.219,1.21935,137599999.0
2009-04-27 22:42:00,1.2194,1.2195,1.21935,1.2195,24000000.0
2009-04-27 22:43:00,1.2195,1.2197,1.2194,1.21955,52000000.0
2009-04-27 22:44:00,1.2196,1.2196,1.2191,1.2192,54000000.0
2009-04-27 22:45:00,1.21915,1.21975,1.21915,1.2193,57600000.0
2009-04-27 22:46:00,1.2194,1.2194,1.21915,1.21915,86400000.0
2009-04-27 22:47:00,1.21915,1.21925,1.21905,1.2191,43400000.0
2009-04-27 22:48:00,1.21905,1.2192,1.21905,1.2192,246000000.0
2009-04-27 22:49:00,1.21935,1.2194,1.219,1.21905,67200000.0
2009-04-27 22:50:00,1.21915,1.21915,1.21905,1.21915,44200000.0
2009-04-27 22:51:00,1.21905,1.21925,1.21905,1.2192,57600000.0
2009-04-27 22:52:00,1.2192,1.2193,1.219,1.219,33600000.0
2009-04-27 22:53:00,1.21915,1.21915,1.21905,1.21915,45800000.0
2009-04-27 22:54:00,1.21903,1.21914,1.2189,1.2189,64000000.0
2009-04-27 22:55:00,1.21925,1.21945,1.21915,1.21945,103800000.0
2009-04-27 22:56:00,1.21935,1.21945,1.21935,1.21935,33600000.0
2009-04-27 22:57:00,1.2194,1.21975,1.2194,1.21975,52800000.0
2009-04-27 22:58:00,1.21985,1.21995,1.21985,1.21995,24000000.0
2009-04-27 22:59:00,1.2199,1.2206,1.2199,1.2206,91200000.0
2009-04-27 23:00:00,1.2203,1.2203,1.21985,1.21985,8000000.0
2009-04-27 23:01:00,1.22009,1.22031,1.21988,1.2202,7000000.0
2009-04-27 23:02:00,1.22015,1.22025,1.2201,1.2201,28800000.0
2009-04-27 23:03:00,1.22025,1.22055,1.2202,1.22045,56000000.0
2009-04-27 23:04:00,1.2206,1.2212,1.2205,1.22095,52800000.0
2009-04-27 23:05:00,1.221,1.22165,1.221,1.22165,110400000.0
2009-04-27 23:06:00,1.22155,1.22165,1.22115,1.2213,134400000.0
2009-04-27 23:07:00,1.22135,1.22135,1.2211,1.2211,60200000.0
2009-04-27 23:08:00,1.2211,1.2211,1.2211,1.2211,9600000.0
2009-04-27 23:09:00,1.2211,1.22115,1.22105,1.2211,57600000.0
2009-04-27 23:10:00,1.221,1.22115,1.221,1.22115,78400000.0
2009-04-27 23:11:00,1.22115,1.22115,1.2211,1.2211,148800000.0
2009-04-27 23:12:00,1.2211,1.2211,1.2209,1.22095,155200000.0
2009-04-27 23:13:00,1.22095,1.22095,1.2209,1.22095,68800000.0
2009-04-27 23:14:00,1.22095,1.22105,1.22095,1.22105,24000000.0
2009-04-27 23:15:00,1.22095,1.22095,1.22095,1.22095,4800000.0
2009-04-27 23:16:00,1.2209,1.2209,1.2209,1.2209,1600000.0
2009-04-27 23:17:00,1.22085,1.22095,1.22085,1.22095,16000000.0
2009-04-27 23:18:00,1.2211,1.22115,1.2211,1.22115,11200000.0
2009-04-27 23:19:00,1.22125,1.22135,1.22125,1.22135,43200000.0
2009-04-27 23:20:00,1.22145,1.22145,1.22145,1.22145,4800000.0
2009-04-27 23:21:00,1.22109,1.22126,1.22091,1.22126,152800000.0
2009-04-27 23:22:00,1.2211,1.22115,1.22105,1.22105,32000000.0
2009-04-27 23:23:00,1.2211,1.22115,1.2211,1.22115,14600000.0
2009-04-27 23:24:00,1.22115,1.22115,1.22115,1.22115,4800000.0
2009-04-27 23:25:00,1.2208,1.2208,1.2208,1.2208,30000000.0
2009-04-27 23:26:00,1.22075,1.22075,1.22075,1.22075,5000000.0
2009-04-27 23:27:00,1.22069,1.22085,1.22053,1.22062,51200000.0
2009-04-27 23:28:00,1.22065,1.2208,1.22051,1.2207,46800000.0
2009-04-27 23:29:00,1.22075,1.22075,1.2207,1.2207,12400000.0
2009-04-27 23:30:00,1.22065,1.22065,1.22055,1.22055,22200000.0
2009-04-27 23:31:00,1.2206,1.2206,1.2206,1.2206,10000000.0
2009-04-27 23:32:00,1.22055,1.22055,1.22035,1.22042,87400000.0
2009-04-27 23:33:00,1.22044,1.22044,1.21993,1.22023,86400000.0
2009-04-27 23:34:00,1.22035,1.2204,1.22007,1.2202,54200000.0
2009-04-27 23:35:00,1.2203,1.2203,1.2203,1.2203,10000000.0
2009-04-27 23:36:00,1.22023,1.2203,1.2202,1.2203,24600000.0
2009-04-27 23:37:00,1.2203,1.2203,1.2201,1.2201,43600000.0
2009-04-27 23:38:00,1.2201,1.22015,1.2201,1.22015,14400000.0
2009-04-27 23:39:00,1.2201,1.2201,1.22005,1.22005,19200000.0
2009-04-27 23:40:00,1.21985,1.21985,1.2198,1.2198,54200000.0
2009-04-27 23:41:00,1.2198,1.2205,1.2198,1.21985,38200000.0
2009-04-27 23:42:00,1.22,1.22,1.22,1.22,5000000.0
2009-04-27 23:43:00,1.21975,1.21975,1.21975,1.21975,9600000.0
2009-04-27 23:44:00,1.21955,1.21955,1.21875,1.21895,193700000.0
2009-04-27 23:45:00,1.219,1.21975,1.219,1.21955,336800002.0
2009-04-27 23:46:00,1.21934,1.21939,1.21923,1.21934,43400000.0
2009-04-27 23:47:00,1.21945,1.21945,1.21935,1.21935,14400000.0
2009-04-27 23:48:00,1.21935,1.21935,1.21935,1.21935,4800000.0
2009-04-27 23:49:00,1.2193,1.21935,1.21925,1.21925,25200000.0
2009-04-27 23:50:00,1.2193,1.21945,1.2192,1.21945,43000000.0
2009-04-27 23:51:00,1.2195,1.2195,1.2192,1.2194,55000000.0
2009-04-27 23:52:00,1.21945,1.2196,1.21945,1.2196,98400000.0
2009-04-27 23:53:00,1.2197,1.2197,1.2194,1.21955,30400000.0
2009-04-27 23:54:00,1.2195,1.21955,1.2195,1.21955,23600000.0
2009-04-27 23:55:00,1.21965,1.21965,1.21955,1.21955,9600000.0
2009-04-27 23:56:00,1.21945,1.21945,1.21935,1.21945,65200000.0
2009-04-27 23:57:00,1.21925,1.2194,1.2188,1.219,216800000.0
2009-04-27 23:58:00,1.21905,1.2193,1.219,1.2192,75200000.0
2009-04-27 23:59:00,1.21925,1.21925,1.21925,1.21925,1200000.0
2009-04-28 00:00:00,1.2192,1.2192,1.21895,1.2191,45000000.0
2009-04-28 00:01:00,1.2191,1.2191,1.2188,1.2188,115200000.0
2009-04-28 00:02:00,1.2189,1.219,1.2188,1.2188,211600000.0
2009-04-28 00:03:00,1.2188,1.21895,1.2186,1.21875,93600000.0
2009-04-28 00:04:00,1.21865,1.2187,1.2183,1.2184,79400000.0
2009-04-28 00:05:00,1.21835,1.2184,1.21835,1.21835,96000000.0
2009-04-28 00:06:00,1.2184,1.21855,1.21835,1.21835,35600000.0
2009-04-28 00:07:00,1.21855,1.2186,1.21795,1.21815,308200000.0
2009-04-28 00:08:00,1.2184,1.2184,1.21745,1.21775,141000000.0
2009-04-28 00:09:00,1.21775,1.21795,1.2176,1.2176,103800000.0
2009-04-28 00:10:00,1.21765,1.21765,1.21765,1.21765,91200000.0
2009-04-28 00:11:00,1.21765,1.21805,1.21765,1.2177,155000000.0
2009-04-28 00:12:00,1.2177,1.218,1.2177,1.218,149200000.0
2009-04-28 00:13:00,1.218,1.218,1.2179,1.2179,78800000.0
2009-04-28 00:14:00,1.2179,1.218,1.2179,1.218,197200000.0
2009-04-28 00:15:00,1.21785,1.21804,1.2178,1.2178,157200000.0
2009-04-28 00:16:00,1.218,1.21805,1.21795,1.21795,54400000.0
2009-04-28 00:17:00,1.21795,1.21795,1.2178,1.2179,42000000.0
2009-04-28 00:18:00,1.2179,1.2182,1.2179,1.21815,144800000.0
2009-04-28 00:19:00,1.21815,1.21825,1.21775,1.2179,143000000.0
2009-04-28 00:20:00,1.21805,1.21815,1.2179,1.21815,44400000.0
2009-04-28 00:21:00,1.2182,1.21825,1.21795,1.21825,85600000.0
2009-04-28 00:22:00,1.21805,1.2182,1.21805,1.2182,100800000.0
2009-04-28 00:23:00,1.21825,1.21825,1.21825,1.21825,4800000.0
2009-04-28 00:24:00,1.21825,1.21825,1.21785,1.21785,135000000.0
2009-04-28 00:25:00,1.2181,1.21825,1.2178,1.2178,85200000.0
2009-04-28 00:26:00,1.2179,1.2181,1.2178,1.21785,150600000.0
2009-04-28 00:27:00,1.218,1.21815,1.218,1.21815,19200000.0
2009-04-28 00:28:00,1.21825,1.21835,1.21825,1.21835,28800000.0
2009-04-28 00:29:00,1.2183,1.2183,1.2183,1.2183,19200000.0
2009-04-28 00:30:00,1.2183,1.2183,1.21825,1.2183,38400000.0
2009-04-28 00:31:00,1.2181,1.21814,1.21804,1.21804,53000000.0
2009-04-28 00:32:00,1.21807,1.21814,1.21806,1.21808,62600000.0
2009-04-28 00:33:00,1.21825,1.2183,1.21825,1.2183,9600000.0
2009-04-28 00:34:00,1.2183,1.21845,1.2183,1.21835,26000000.0
2009-04-28 00:35:00,1.2184,1.2186,1.2182,1.2182,27800000.0
2009-04-28 00:36:00,1.2185,1.2185,1.2182,1.21835,27600000.0
2009-04-28 00:37:00,1.21835,1.2186,1.21835,1.2186,48000000.0
2009-04-28 00:38:00,1.21855,1.21875,1.21845,1.21875,20000000.0
2009-04-28 00:39:00,1.2188,1.2188,1.21855,1.21865,51200000.0
2009-04-28 00:40:00,1.21865,1.2188,1.2186,1.21865,117200000.0
2009-04-28 00:41:00,1.2187,1.21905,1.21865,1.219,112800000.0
2009-04-28 00:42:00,1.219,1.21905,1.219,1.21905,104000000.0
2009-04-28 00:43:00,1.2192,1.2193,1.2192,1.2193,96000000.0
2009-04-28 00:44:00,1.21925,1.21925,1.2187,1.21885,63600000.0
2009-04-28 00:45:00,1.21915,1.21945,1.21885,1.2189,156800000.0
2009-04-28 00:46:00,1.21877,1.21877,1.21855,1.2187,42200000.0
2009-04-28 00:47:00,1.21895,1.21895,1.2189,1.21895,98400000.0
2009-04-28 00:48:00,1.219,1.219,1.219,1.219,4800000.0
2009-04-28 00:49:00,1.219,1.219,1.21835,1.2187,85600000.0
2009-04-28 00:50:00,1.21875,1.219,1.2187,1.2187,117400000.0
2009-04-28 00:51:00,1.2187,1.21905,1.2187,1.2189,170400000.0
2009-04-28 00:52:00,1.21895,1.21895,1.2187,1.2187,29800000.0
2009-04-28 00:53:00,1.21875,1.2188,1.21875,1.2188,24000000.0
2009-04-28 00:54:00,1.2189,1.21905,1.2188,1.21895,134000000.0
2009-04-28 00:55:00,1.2189,1.2189,1.2189,1.2189,215400000.0
2009-04-28 00:56:00,1.21895,1.21895,1.21875,1.2188,22400000.0
2009-04-28 00:57:00,1.2188,1.2188,1.2188,1.2188,38400000.0
2009-04-28 00:58:00,1.21868,1.21889,1.21854,1.21873,729200000.0
2009-04-28 00:59:00,1.2188,1.2188,1.2184,1.2187,41800000.0
2009-04-28 01:00:00,1.21855,1.21885,1.2184,1.2185,99200000.0
2009-04-28 01:01:00,1.2185,1.2185,1.2179,1.21835,147600000.0
2009-04-28 01:02:00,1.21835,1.21835,1.2177,1.21795,51000000.0
2009-04-28 01:03:00,1.21795,1.21805,1.2176,1.21805,79800000.0
2009-04-28 01:04:00,1.21815,1.21835,1.2181,1.21815,58000000.0
2009-04-28 01:05:00,1.218,1.21807,1.218,1.218,53600000.0
2009-04-28 01:06:00,1.21815,1.21815,1.21815,1.21815,4800000.0
2009-04-28 01:07:00,1.21815,1.21815,1.21805,1.21815,38800000.0
2009-04-28 01:08:00,1.2182,1.2182,1.2177,1.218,58000000.0
2009-04-28 01:09:00,1.218,1.21815,1.218,1.21815,6000000.0
2009-04-28 01:10:00,1.21825,1.2183,1.21825,1.2183,4000000.0
2009-04-28 01:11:00,1.21825,1.21825,1.2176,1.2176,102100000.0
2009-04-28 01:12:00,1.2175,1.2176,1.2175,1.2176,10600000.0
2009-04-28 01:13:00,1.2175,1.21755,1.21745,1.2175,37400000.0
2009-04-28 01:14:00,1.2175,1.2176,1.2175,1.21755,21800000.0
2009-04-28 01:15:00,1.21742,1.2175,1.21725,1.21742,49400000.0
2009-04-28 01:16:00,1.21765,1.21768,1.21732,1.21758,39800000.0
2009-04-28 01:17:00,1.21755,1.21778,1.21738,1.21747,103600000.0
2009-04-28 01:18:00,1.21763,1.21783,1.2174,1.2174,41800000.0
2009-04-28 01:19:00,1.2175,1.2175,1.2175,1.2175,40400001.0
2009-04-28 01:20:00,1.2175,1.21755,1.2175,1.21755,41000000.0
2009-04-28 01:21:00,1.21755,1.21755,1.2175,1.2175,118600002.0
2009-04-28 01:22:00,1.21715,1.2174,1.21707,1.21725,186000000.0
2009-04-28 01:23:00,1.218,1.218,1.21735,1.2175,32000000.0
2009-04-28 01:24:00,1.2175,1.2175,1.2175,1.2175,11200000.0
2009-04-28 01:25:00,1.218,1.21815,1.21755,1.2176,115000000.0
2009-04-28 01:26:00,1.2177,1.21795,1.2177,1.21795,32000000.0
2009-04-28 01:27:00,1.21762,1.21778,1.21754,1.21772,36000000.0
2009-04-28 01:28:00,1.21775,1.21775,1.21762,1.21765,31000000.0
2009-04-28 01:29:00,1.21763,1.21775,1.2176,1.21767,21000000.0
2009-04-28 01:30:00,1.218,1.2182,1.218,1.2182,51600000.0
2009-04-28 01:31:00,1.21795,1.2184,1.21795,1.2183,233000000.0
2009-04-28 01:32:00,1.2183,1.21835,1.21815,1.21835,105399999.0
2009-04-28 01:33:00,1.21835,1.2187,1.21835,1.2187,154600000.0
2009-04-28 01:34:00,1.2186,1.2186,1.21785,1.2179,175800000.0
2009-04-28 01:35:00,1.2179,1.2179,1.21765,1.2178,72200000.0
2009-04-28 01:36:00,1.2178,1.2186,1.2178,1.2186,312400001.0
2009-04-28 01:37:00,1.21855,1.21865,1.21835,1.2185,146600000.0
2009-04-28 01:38:00,1.2187,1.2187,1.21845,1.2185,35200000.0
2009-04-28 01:39:00,1.21855,1.21855,1.21805,1.2182,148400001.0
2009-04-28 01:40:00,1.21815,1.2182,1.2181,1.2182,78600000.0
2009-04-28 01:41:00,1.2182,1.2184,1.2182,1.2184,52400000.0
2009-04-28 01:42:00,1.21825,1.21825,1.21825,1.21825,12800000.0
2009-04-28 01:43:00,1.2182,1.2182,1.2182,1.2182,55000000.0
2009-04-28 01:44:00,1.2182,1.2182,1.2182,1.2182,96200000.0
2009-04-28 01:45:00,1.2182,1.2182,1.2182,1.2182,11000000.0
2009-04-28 01:46:00,1.21808,1.21816,1.21808,1.21816,77400000.0
2009-04-28 01:47:00,1.2182,1.2182,1.2182,1.2182,9400000.0
2009-04-28 01:48:00,1.2182,1.2186,1.2181,1.2181,59800000.0
2009-04-28 01:49:00,1.2182,1.2182,1.2175,1.2176,73400000.0
2009-04-28 01:50:00,1.2176,1.2178,1.21745,1.21745,73200000.0
2009-04-28 01:51:00,1.21755,1.21755,1.21755,1.21755,35400000.0
2009-04-28 01:52:00,1.21731,1.21745,1.21716,1.2174,111400000.0
2009-04-28 01:53:00,1.2177,1.21785,1.2173,1.2174,37200000.0
2009-04-28 01:54:00,1.2174,1.21815,1.2174,1.2177,88200000.0
2009-04-28 01:55:00,1.218,1.2181,1.218,1.218,64400000.0
2009-04-28 01:56:00,1.218,1.2186,1.21795,1.21795,103600000.0
2009-04-28 01:57:00,1.21825,1.21865,1.21825,1.2183,118400000.0
2009-04-28 01:58:00,1.2184,1.2184,1.2179,1.218,107600000.0
2009-04-28 01:59:00,1.2183,1.2183,1.2182,1.2183,15600000.0
2009-04-28 02:00:00,1.2183,1.2186,1.2181,1.2186,23600000.0
2009-04-28 02:01:00,1.21855,1.21875,1.2181,1.21875,88400000.0
2009-04-28 02:02:00,1.2189,1.2189,1.2185,1.2189,26400000.0
2009-04-28 02:03:00,1.2189,1.2191,1.21865,1.2188,70000000.0
2009-04-28 02:04:00,1.21885,1.219,1.21865,1.21885,76400000.0
2009-04-28 02:05:00,1.2189,1.21915,1.21865,1.21915,28400000.0
2009-04-28 02:06:00,1.21925,1.21925,1.219,1.2191,86800000.0
2009-04-28 02:07:00,1.21905,1.2194,1.21885,1.2194,93600000.0
2009-04-28 02:08:00,1.21935,1.21935,1.2187,1.21895,53000000.0
2009-04-28 02:09:00,1.21905,1.2191,1.21895,1.2191,34600000.0
2009-04-28 02:10:00,1.2192,1.2192,1.2189,1.21905,166200000.0
2009-04-28 02:11:00,1.2192,1.21925,1.2189,1.2189,50400000.0
2009-04-28 02:12:00,1.219,1.219,1.21895,1.21895,19200000.0
2009-04-28 02:13:00,1.21895,1.21895,1.21895,1.21895,74400000.0
2009-04-28 02:14:00,1.21895,1.219,1.21895,1.21895,112000000.0
2009-04-28 02:15:00,1.21895,1.21895,1.21895,1.21895,40000000.0
2009-04-28 02:16:00,1.219,1.21905,1.21875,1.2189,138000000.0
2009-04-28 02:17:00,1.2189,1.219,1.2188,1.219,28400000.0
2009-04-28 02:18:00,1.21905,1.21925,1.21895,1.21925,122800002.0
2009-04-28 02:19:00,1.2193,1.2195,1.21905,1.21905,168800002.0
2009-04-28 02:20:00,1.2191,1.2193,1.2187,1.2187,112000001.0
2009-04-28 02:21:00,1.2187,1.2189,1.2187,1.2189,60800001.0
2009-04-28 02:22:00,1.2189,1.2189,1.2188,1.21885,29000000.0
2009-04-28 02:23:00,1.21885,1.21935,1.21885,1.2192,277600003.0
2009-04-28 02:24:00,1.2192,1.21955,1.2192,1.21945,200400002.0
2009-04-28 02:25:00,1.21945,1.21945,1.2188,1.2189,109600000.0
2009-04-28 02:26:00,1.21885,1.2189,1.21865,1.2187,120800001.0
2009-04-28 02:27:00,1.2187,1.21875,1.2182,1.2187,74600000.0
2009-04-28 02:28:00,1.2188,1.2193,1.2188,1.2189,55200002.0
2009-04-28 02:29:00,1.2189,1.21925,1.2189,1.21905,69599999.0
2009-04-28 02:30:00,1.21905,1.21925,1.21905,1.21905,12000000.0
2009-04-28 02:31:00,1.2192,1.2192,1.2191,1.2191,19000000.0
2009-04-28 02:32:00,1.2191,1.2191,1.2191,1.2191,60000000.0
2009-04-28 02:33:00,1.2191,1.2191,1.219,1.21905,52800000.0
2009-04-28 02:34:00,1.219,1.219,1.2189,1.2189,51000000.0
2009-04-28 02:35:00,1.21885,1.2189,1.21855,1.2186,155000000.0
2009-04-28 02:36:00,1.2186,1.2186,1.2186,1.2186,23800000.0
2009-04-28 02:37:00,1.2186,1.2186,1.2177,1.2178,193200000.0
2009-04-28 02:38:00,1.21815,1.21875,1.218,1.218,165200000.0
2009-04-28 02:39:00,1.218,1.21805,1.2177,1.218,83000000.0
2009-04-28 02:40:00,1.21815,1.2183,1.2179,1.218,99200000.0
2009-04-28 02:41:00,1.218,1.218,1.21735,1.2178,70600000.0
2009-04-28 02:42:00,1.21775,1.2183,1.2174,1.218,100600000.0
2009-04-28 02:43:00,1.21805,1.2181,1.21755,1.218,29800000.0
2009-04-28 02:44:00,1.2181,1.2181,1.2178,1.21805,26600000.0
2009-04-28 02:45:00,1.218,1.2183,1.21765,1.21765,61200000.0
2009-04-28 02:46:00,1.2181,1.2181,1.2175,1.2175,23400000.0
2009-04-28 02:47:00,1.2175,1.21765,1.21705,1.2172,138600000.0
2009-04-28 02:48:00,1.21725,1.21725,1.21715,1.21715,96000000.0
2009-04-28 02:49:00,1.21725,1.21735,1.2171,1.2171,155800000.0
2009-04-28 02:50:00,1.2172,1.21735,1.21715,1.2172,210800000.0
2009-04-28 02:51:00,1.2172,1.2172,1.2171,1.2172,45600000.0
2009-04-28 02:52:00,1.21725,1.2173,1.2168,1.21705,148999999.0
2009-04-28 02:53:00,1.21705,1.21705,1.21695,1.21705,76800000.0
2009-04-28 02:54:00,1.21705,1.2171,1.21705,1.21705,48800000.0
2009-04-28 02:55:00,1.217,1.2171,1.2168,1.2171,85200000.0
2009-04-28 02:56:00,1.21715,1.21725,1.217,1.217,126000000.0
2009-04-28 02:57:00,1.217,1.21725,1.2169,1.2171,201800000.0
2009-04-28 02:58:00,1.2171,1.2173,1.21705,1.21705,254000000.0
2009-04-28 02:59:00,1.21715,1.2176,1.21715,1.2174,306200000.0
2009-04-28 03:00:00,1.21735,1.2174,1.21675,1.2171,79600000.0
2009-04-28 03:01:00,1.21715,1.21755,1.2171,1.21725,736400000.0
2009-04-28 03:02:00,1.2172,1.21785,1.21705,1.2175,227400000.0
2009-04-28 03:03:00,1.2175,1.2176,1.2167,1.2168,99600000.0
2009-04-28 03:04:00,1.21654,1.2169,1.21654,1.21668,16000000.0
2009-04-28 03:05:00,1.2168,1.2169,1.21665,1.2169,58400000.0
2009-04-28 03:06:00,1.2169,1.2169,1.21655,1.2168,83400000.0
2009-04-28 03:07:00,1.21685,1.2169,1.2168,1.2168,63000000.0
2009-04-28 03:08:00,1.2168,1.2168,1.2168,1.2168,28800000.0
2009-04-28 03:09:00,1.2168,1.2168,1.2166,1.2166,271000000.0
2009-04-28 03:10:00,1.2167,1.21715,1.21645,1.2167,196600001.0
2009-04-28 03:11:00,1.2167,1.2167,1.2165,1.2166,96200000.0
2009-04-28 03:12:00,1.217,1.2172,1.217,1.2172,123200000.0
2009-04-28 03:13:00,1.2172,1.2172,1.2171,1.2172,19800000.0
2009-04-28 03:14:00,1.2173,1.2175,1.2173,1.2175,59200000.0
2009-04-28 03:15:00,1.2175,1.2178,1.2173,1.2178,147000000.0
2009-04-28 03:16:00,1.2178,1.2178,1.2178,1.2178,57600000.0
2009-04-28 03:17:00,1.2178,1.2178,1.2176,1.2177,35000000.0
2009-04-28 03:18:00,1.21765,1.21795,1.2176,1.21775,43400000.0
2009-04-28 03:19:00,1.2178,1.2178,1.2178,1.2178,28800000.0
2009-04-28 03:20:00,1.21727,1.21751,1.21722,1.21749,15600000.0
2009-04-28 03:21:00,1.2177,1.2178,1.21765,1.2178,63800000.0
2009-04-28 03:22:00,1.2178,1.21785,1.21745,1.2177,111000000.0
2009-04-28 03:23:00,1.21765,1.218,1.2174,1.2176,144200000.0
2009-04-28 03:24:00,1.2176,1.2177,1.2176,1.2177,73400000.0
2009-04-28 03:25:00,1.2177,1.2177,1.2177,1.2177,32000000.0
2009-04-28 03:26:00,1.21775,1.218,1.2177,1.2177,111400000.0
2009-04-28 03:27:00,1.2178,1.2178,1.2177,1.2177,45400000.0
2009-04-28 03:28:00,1.2177,1.2177,1.2177,1.2177,96000000.0
2009-04-28 03:29:00,1.2177,1.2177,1.2177,1.2177,38400000.0
2009-04-28 03:30:00,1.2177,1.2177,1.2177,1.2177,146600000.0
2009-04-28 03:31:00,1.21805,1.21825,1.21755,1.21795,75800000.0
2009-04-28 03:32:00,1.2181,1.2181,1.2181,1.2181,19200000.0
2009-04-28 03:33:00,1.2181,1.2181,1.21765,1.2178,42800000.0
2009-04-28 03:34:00,1.2178,1.2178,1.2177,1.2178,96000000.0
2009-04-28 03:35:00,1.2178,1.2178,1.2178,1.2178,19200000.0
2009-04-28 03:36:00,1.2178,1.2178,1.2178,1.2178,28800000.0
2009-04-28 03:37:00,1.2178,1.2178,1.2178,1.2178,43200000.0
2009-04-28 03:38:00,1.21753,1.21776,1.21751,1.21756,19400000.0
2009-04-28 03:39:00,1.2179,1.2179,1.2179,1.2179,24000000.0
2009-04-28 03:40:00,1.2179,1.2179,1.2179,1.2179,19200000.0
2009-04-28 03:41:00,1.2179,1.2179,1.2179,1.2179,38400000.0
2009-04-28 03:42:00,1.2179,1.2179,1.2179,1.2179,28800000.0
2009-04-28 03:43:00,1.2179,1.2179,1.2176,1.21765,45600000.0
2009-04-28 03:44:00,1.2176,1.2177,1.2176,1.2176,147000000.0
2009-04-28 03:45:00,1.2176,1.2176,1.2176,1.2176,52800000.0
2009-04-28 03:46:00,1.2176,1.2176,1.21755,1.2176,110400000.0
2009-04-28 03:47:00,1.2174,1.2174,1.2174,1.2174,62400000.0
2009-04-28 03:48:00,1.2174,1.2174,1.21735,1.21735,72000000.0
2009-04-28 03:49:00,1.21735,1.21735,1.2169,1.217,145400000.0
2009-04-28 03:50:00,1.2171,1.2173,1.2171,1.2173,44800000.0
2009-04-28 03:51:00,1.2173,1.2174,1.2172,1.2173,157200000.0
2009-04-28 03:52:00,1.21696,1.21696,1.21674,1.21683,11800000.0
2009-04-28 03:53:00,1.21689,1.21696,1.21683,1.21684,19000000.0
2009-04-28 03:54:00,1.2173,1.2173,1.21715,1.21725,235800000.0
2009-04-28 03:55:00,1.21725,1.2173,1.21725,1.21725,67200000.0
2009-04-28 03:56:00,1.2172,1.2173,1.2169,1.2169,134200000.0
2009-04-28 03:57:00,1.21705,1.2172,1.21705,1.2172,88000000.0
2009-04-28 03:58:00,1.21693,1.21693,1.21672,1.21688,77600000.0
2009-04-28 03:59:00,1.2171,1.2171,1.217,1.217,69000000.0
2009-04-28 04:00:00,1.217,1.2174,1.217,1.2174,56000000.0
2009-04-28 04:01:00,1.2174,1.2174,1.21735,1.21735,4200000.0
2009-04-28 04:02:00,1.21735,1.2174,1.2172,1.2174,61000000.0
2009-04-28 04:03:00,1.2174,1.2174,1.21705,1.2172,110000000.0
2009-04-28 04:04:00,1.21725,1.21735,1.21715,1.21735,78200000.0
2009-04-28 04:05:00,1.21735,1.21735,1.21735,1.21735,10600000.0
2009-04-28 04:06:00,1.21735,1.21795,1.21725,1.21785,115000000.0
2009-04-28 04:07:00,1.21795,1.21795,1.21755,1.21755,162399999.0
2009-04-28 04:08:00,1.21765,1.2178,1.21765,1.21775,50000000.0
2009-04-28 04:09:00,1.21775,1.2178,1.21775,1.2178,23000000.0
2009-04-28 04:10:00,1.2177,1.21805,1.2177,1.218,82400000.0
2009-04-28 04:11:00,1.21805,1.2181,1.21775,1.21775,41200000.0
2009-04-28 04:12:00,1.2179,1.21795,1.21775,1.21775,11600000.0
2009-04-28 04:13:00,1.2179,1.218,1.21775,1.21795,31200000.0
2009-04-28 04:14:00,1.218,1.218,1.2179,1.2179,56399998.0
2009-04-28 04:15:00,1.2179,1.218,1.2179,1.218,19600000.0
2009-04-28 04:16:00,1.2179,1.218,1.21775,1.21775,68000000.0
2009-04-28 04:17:00,1.21753,1.21761,1.21743,1.21751,18800000.0
2009-04-28 04:18:00,1.218,1.218,1.218,1.218,4800000.0
2009-04-28 04:19:00,1.2174,1.21764,1.21729,1.21753,64200000.0
2009-04-28 04:20:00,1.2182,1.21825,1.218,1.21805,68600000.0
2009-04-28 04:21:00,1.21805,1.21805,1.21805,1.21805,38400000.0
2009-04-28 04:22:00,1.21805,1.2181,1.21805,1.2181,69400000.0
2009-04-28 04:23:00,1.2181,1.2181,1.21795,1.21795,28400000.0
2009-04-28 04:24:00,1.21795,1.2181,1.21795,1.21795,71000000.0
2009-04-28 04:25:00,1.21795,1.2181,1.21795,1.2181,96400000.0
2009-04-28 04:26:00,1.2182,1.2186,1.2182,1.21855,86400000.0
2009-04-28 04:27:00,1.2184,1.2186,1.2184,1.2186,62800000.0
2009-04-28 04:28:00,1.21805,1.2183,1.21805,1.2183,80400000.0
2009-04-28 04:29:00,1.2182,1.2184,1.21815,1.2183,44000000.0
2009-04-28 04:30:00,1.21825,1.2183,1.2182,1.2182,15800000.0
2009-04-28 04:31:00,1.2183,1.21845,1.2182,1.2183,71600000.0
2009-04-28 04:32:00,1.21825,1.2186,1.21805,1.2182,53000000.0
2009-04-28 04:33:00,1.21845,1.2187,1.2182,1.2182,25400000.0
2009-04-28 04:34:00,1.2183,1.2183,1.2183,1.2183,9600000.0
2009-04-28 04:35:00,1.2183,1.2183,1.2182,1.2183,112800000.0
2009-04-28 04:36:00,1.2184,1.2184,1.2184,1.2184,4800000.0
2009-04-28 04:37:00,1.2184,1.2185,1.21825,1.21825,85000000.0
2009-04-28 04:38:00,1.2183,1.2186,1.21825,1.2185,160200000.0
2009-04-28 04:39:00,1.2185,1.21895,1.2185,1.2186,174800000.0
2009-04-28 04:40:00,1.21855,1.2186,1.21835,1.2184,86400000.0
2009-04-28 04:41:00,1.2184,1.21845,1.2179,1.2181,117600000.0
2009-04-28 04:42:00,1.21825,1.2184,1.218,1.2183,70000000.0
2009-04-28 04:43:00,1.2184,1.2187,1.2182,1.2186,22100000.0
2009-04-28 04:44:00,1.2186,1.2187,1.2186,1.2186,13800000.0
2009-04-28 04:45:00,1.2186,1.2191,1.2186,1.2191,51200000.0
2009-04-28 04:46:00,1.2191,1.2191,1.21905,1.21905,19200000.0
2009-04-28 04:47:00,1.2191,1.2195,1.2191,1.2192,139800000.0
2009-04-28 04:48:00,1.2193,1.2193,1.21905,1.21905,96000000.0
2009-04-28 04:49:00,1.2188,1.21925,1.21875,1.219,149200000.0
2009-04-28 04:50:00,1.219,1.21915,1.21895,1.219,58200000.0
2009-04-28 04:51:00,1.2189,1.2189,1.21845,1.2188,39600000.0
2009-04-28 04:52:00,1.21833,1.21853,1.21833,1.21853,3200000.0
2009-04-28 04:53:00,1.21866,1.21866,1.2183,1.2183,24000000.0
2009-04-28 04:54:00,1.2183,1.2184,1.2183,1.2184,5000000.0
2009-04-28 04:55:00,1.2188,1.2188,1.2182,1.21825,17400000.0
2009-04-28 04:56:00,1.21835,1.2184,1.2183,1.2184,37000000.0
2009-04-28 04:57:00,1.2185,1.2187,1.2185,1.2185,37000000.0
2009-04-28 04:58:00,1.21865,1.2187,1.2186,1.2186,29000000.0
2009-04-28 04:59:00,1.2186,1.2186,1.2186,1.2186,40000000.0
2009-04-28 05:00:00,1.21838,1.21843,1.21825,1.21843,61200000.0
2009-04-28 05:01:00,1.2189,1.219,1.2189,1.219,20800000.0
2009-04-28 05:02:00,1.219,1.219,1.219,1.219,33600000.0
2009-04-28 05:03:00,1.21872,1.219,1.21872,1.21886,38200000.0
2009-04-28 05:04:00,1.219,1.21905,1.21875,1.21905,50400000.0
2009-04-28 05:05:00,1.2191,1.21925,1.2191,1.2192,73200000.0
2009-04-28 05:06:00,1.2192,1.2192,1.2192,1.2192,24000000.0
2009-04-28 05:07:00,1.2192,1.2192,1.2191,1.2192,23000000.0
2009-04-28 05:08:00,1.2188,1.21897,1.2188,1.21894,73000000.0
2009-04-28 05:09:00,1.2192,1.21925,1.2192,1.21925,62400000.0
2009-04-28 05:10:00,1.21925,1.2193,1.2192,1.21925,49800000.0
2009-04-28 05:11:00,1.21925,1.21925,1.2192,1.2192,76800000.0
2009-04-28 05:12:00,1.2192,1.21935,1.2192,1.21935,70400000.0
2009-04-28 05:13:00,1.2195,1.2195,1.2192,1.21925,30400000.0
2009-04-28 05:14:00,1.2193,1.2194,1.2192,1.2194,13600000.0
2009-04-28 05:15:00,1.21903,1.21935,1.21895,1.21913,40800000.0
2009-04-28 05:16:00,1.2195,1.2195,1.2195,1.2195,4000000.0
2009-04-28 05:17:00,1.21913,1.21923,1.21904,1.2192,55600000.0
2009-04-28 05:18:00,1.21891,1.21915,1.21891,1.21909,49800000.0
2009-04-28 05:19:00,1.21955,1.2197,1.21955,1.2197,2000000.0
2009-04-28 05:20:00,1.21965,1.21965,1.21905,1.21945,170400000.0
2009-04-28 05:21:00,1.2195,1.21965,1.2195,1.21965,10800000.0
2009-04-28 05:22:00,1.2196,1.2198,1.2195,1.2198,14600000.0
2009-04-28 05:23:00,1.2199,1.2199,1.21955,1.2196,26800000.0
2009-04-28 05:24:00,1.21945,1.2199,1.2194,1.2196,65600000.0
2009-04-28 05:25:00,1.2196,1.2196,1.2195,1.2195,71000000.0
2009-04-28 05:26:00,1.21965,1.21965,1.21965,1.21965,34800000.0
2009-04-28 05:27:00,1.2197,1.22005,1.21945,1.21965,40600000.0
2009-04-28 05:28:00,1.2199,1.21995,1.21955,1.21955,22800000.0
2009-04-28 05:29:00,1.21965,1.2199,1.21955,1.21965,69700000.0
2009-04-28 05:30:00,1.21965,1.21965,1.2194,1.2195,186800000.0
2009-04-28 05:31:00,1.2194,1.2195,1.2194,1.21945,46000000.0
2009-04-28 05:32:00,1.21945,1.2195,1.21945,1.2195,31600000.0
2009-04-28 05:33:00,1.2195,1.2196,1.2195,1.2196,53199999.0
2009-04-28 05:34:00,1.21965,1.21965,1.21945,1.2195,39200000.0
2009-04-28 05:35:00,1.2195,1.2195,1.21865,1.2188,49400000.0
2009-04-28 05:36:00,1.2191,1.21925,1.21865,1.2192,12600000.0
2009-04-28 05:37:00,1.21865,1.2192,1.21865,1.2192,15200000.0
2009-04-28 05:38:00,1.2186,1.21935,1.21855,1.21915,96600000.0
2009-04-28 05:39:00,1.21925,1.2193,1.21865,1.2193,11600000.0
2009-04-28 05:40:00,1.21925,1.21925,1.2186,1.21895,28600000.0
2009-04-28 05:41:00,1.21895,1.2191,1.21865,1.21875,53400000.0
2009-04-28 05:42:00,1.219,1.219,1.2185,1.2185,44100000.0
2009-04-28 05:43:00,1.2186,1.2186,1.2186,1.2186,4600000.0
2009-04-28 05:44:00,1.2186,1.2186,1.2183,1.2183,32800000.0
2009-04-28 05:45:00,1.2184,1.2184,1.2172,1.218,50400000.0
2009-04-28 05:46:00,1.218,1.21845,1.2178,1.21845,18600000.0
2009-04-28 05:47:00,1.2187,1.2193,1.21845,1.21905,134000000.0
2009-04-28 05:48:00,1.219,1.21955,1.2178,1.21835,175000000.0
2009-04-28 05:49:00,1.2185,1.2185,1.21835,1.21835,37000000.0
2009-04-28 05:50:00,1.2184,1.21875,1.21835,1.21875,85400000.0
2009-04-28 05:51:00,1.21875,1.21875,1.21875,1.21875,14400000.0
2009-04-28 05:52:00,1.21875,1.21875,1.2186,1.2186,32000000.0
2009-04-28 05:53:00,1.2186,1.2186,1.2185,1.2185,5600000.0
2009-04-28 05:54:00,1.21845,1.21845,1.21845,1.21845,4600000.0
2009-04-28 05:55:00,1.21855,1.2186,1.21855,1.2186,2000000.0
2009-04-28 05:56:00,1.21855,1.21855,1.21845,1.21845,11200000.0
2009-04-28 05:57:00,1.21855,1.21895,1.21845,1.21895,35400000.0
2009-04-28 05:58:00,1.21895,1.21895,1.21845,1.2185,37600000.0
2009-04-28 05:59:00,1.2189,1.2191,1.2182,1.2185,82400000.0
2009-04-28 06:00:00,1.2186,1.21875,1.2186,1.21875,20800000.0
2009-04-28 06:01:00,1.2186,1.2194,1.2186,1.21885,75400000.0
2009-04-28 06:02:00,1.219,1.21965,1.219,1.21965,35800000.0
2009-04-28 06:03:00,1.21965,1.21965,1.2195,1.2195,62400000.0
2009-04-28 06:04:00,1.21929,1.21947,1.21896,1.21929,104200000.0
2009-04-28 06:05:00,1.2195,1.2195,1.21945,1.2195,89600000.0
2009-04-28 06:06:00,1.2195,1.21955,1.21945,1.21955,20200000.0
2009-04-28 06:07:00,1.2194,1.2197,1.2194,1.21955,100600000.0
2009-04-28 06:08:00,1.21955,1.2197,1.21955,1.2197,54600000.0
2009-04-28 06:09:00,1.21951,1.21951,1.21928,1.21944,106200000.0
2009-04-28 06:10:00,1.21965,1.21985,1.21965,1.21985,97000000.0
2009-04-28 06:11:00,1.2199,1.22035,1.2199,1.2203,163600000.0
2009-04-28 06:12:00,1.2203,1.22045,1.2202,1.22025,36200000.0
2009-04-28 06:13:00,1.2204,1.2209,1.2204,1.2209,44200000.0
2009-04-28 06:14:00,1.2209,1.22095,1.2209,1.22095,9600000.0
2009-04-28 06:15:00,1.2209,1.22105,1.22085,1.221,102400000.0
2009-04-28 06:16:00,1.221,1.22115,1.2209,1.2211,56400000.0
2009-04-28 06:17:00,1.22115,1.22155,1.2211,1.22155,84000000.0
2009-04-28 06:18:00,1.2215,1.2215,1.22135,1.22135,36400000.0
2009-04-28 06:19:00,1.22145,1.22195,1.22145,1.2215,103200000.0
2009-04-28 06:20:00,1.22155,1.2217,1.22155,1.22155,65400000.0
2009-04-28 06:21:00,1.22165,1.22175,1.2214,1.22165,200400000.0
2009-04-28 06:22:00,1.22165,1.22195,1.2216,1.22195,103200000.0
2009-04-28 06:23:00,1.2217,1.22175,1.22165,1.22165,85200000.0
2009-04-28 06:24:00,1.22175,1.22175,1.22155,1.22155,60000000.0
2009-04-28 06:25:00,1.22185,1.2225,1.22185,1.2225,337400002.0
2009-04-28 06:26:00,1.2226,1.22265,1.22175,1.2219,141600000.0
2009-04-28 06:27:00,1.2219,1.222,1.22185,1.222,107400000.0
2009-04-28 06:28:00,1.22195,1.22215,1.22175,1.22215,74600000.0
2009-04-28 06:29:00,1.22215,1.22215,1.22185,1.22205,123800000.0
2009-04-28 06:30:00,1.22205,1.22205,1.22205,1.22205,9600000.0
2009-04-28 06:31:00,1.222,1.222,1.2214,1.22175,159400000.0
2009-04-28 06:32:00,1.2218,1.22185,1.2215,1.22185,62000000.0
2009-04-28 06:33:00,1.2219,1.22205,1.2219,1.22205,22400000.0
2009-04-28 06:34:00,1.22184,1.2219,1.22156,1.2219,419999998.0
2009-04-28 06:35:00,1.2218,1.22197,1.22174,1.22193,361200000.0
2009-04-28 06:36:00,1.222,1.22205,1.222,1.22205,19200000.0
2009-04-28 06:37:00,1.22189,1.22198,1.22173,1.22198,339800000.0
2009-04-28 06:38:00,1.22205,1.22205,1.22205,1.22205,9600000.0
2009-04-28 06:39:00,1.2218,1.22193,1.22171,1.2219,306600000.0
2009-04-28 06:40:00,1.22215,1.2222,1.22205,1.22205,27000000.0
2009-04-28 06:41:00,1.22205,1.22205,1.22205,1.22205,9600000.0
2009-04-28 06:42:00,1.22205,1.22205,1.222,1.222,57600000.0
2009-04-28 06:43:00,1.22205,1.2222,1.22185,1.2221,202600001.0
2009-04-28 06:44:00,1.2221,1.2221,1.2217,1.2217,60600000.0
2009-04-28 06:45:00,1.22175,1.2218,1.22135,1.22135,109800000.0
2009-04-28 06:46:00,1.2216,1.2217,1.22105,1.2213,173000000.0
2009-04-28 06:47:00,1.2215,1.2216,1.22125,1.2214,80600000.0
2009-04-28 06:48:00,1.2212,1.2214,1.22115,1.2212,68400000.0
2009-04-28 06:49:00,1.2212,1.2215,1.2212,1.2215,21200000.0
2009-04-28 06:50:00,1.22125,1.2213,1.22125,1.2213,16000000.0
2009-04-28 06:51:00,1.2213,1.2213,1.2212,1.2212,18600000.0
2009-04-28 06:52:00,1.2212,1.22155,1.2212,1.22155,33000000.0
2009-04-28 06:53:00,1.22155,1.2217,1.22155,1.2217,100400000.0
2009-04-28 06:54:00,1.2216,1.2216,1.2215,1.2215,84600000.0
2009-04-28 06:55:00,1.2215,1.2215,1.2215,1.2215,48799998.0
2009-04-28 06:56:00,1.2215,1.2215,1.2215,1.2215,27000000.0
2009-04-28 06:57:00,1.2215,1.2215,1.22145,1.22145,61200000.0
2009-04-28 06:58:00,1.22145,1.2215,1.22145,1.2215,49600000.0
2009-04-28 06:59:00,1.2215,1.2215,1.2215,1.2215,11200000.0
2009-04-28 07:00:00,1.22165,1.22165,1.22145,1.22165,14200000.0
2009-04-28 07:01:00,1.22145,1.22165,1.22145,1.2215,35600000.0
2009-04-28 07:02:00,1.2215,1.22175,1.22085,1.22135,154199999.0
2009-04-28 07:03:00,1.2216,1.2216,1.2215,1.2215,8400000.0
2009-04-28 07:04:00,1.2215,1.22155,1.2211,1.2212,53000000.0
2009-04-28 07:05:00,1.22125,1.22125,1.22115,1.22115,54000000.0
2009-04-28 07:06:00,1.2209,1.22148,1.22075,1.22112,64800000.0
2009-04-28 07:07:00,1.2212,1.2212,1.221,1.221,16800000.0
2009-04-28 07:08:00,1.221,1.221,1.2201,1.2205,184400000.0
2009-04-28 07:09:00,1.22035,1.2208,1.22035,1.2208,39000000.0
2009-04-28 07:10:00,1.2209,1.22125,1.2209,1.22125,43200000.0
2009-04-28 07:11:00,1.22115,1.2212,1.22115,1.2212,27400000.0
2009-04-28 07:12:00,1.22115,1.2212,1.2206,1.2212,31800000.0
2009-04-28 07:13:00,1.22105,1.22105,1.221,1.221,7400000.0
2009-04-28 07:14:00,1.22115,1.2215,1.22115,1.2215,63000000.0
2009-04-28 07:15:00,1.22145,1.22155,1.221,1.2211,74600000.0
2009-04-28 07:16:00,1.22115,1.22115,1.21985,1.22015,118800000.0
2009-04-28 07:17:00,1.2201,1.2201,1.22005,1.22005,15600000.0
2009-04-28 07:18:00,1.2202,1.2202,1.2201,1.22015,15000000.0
2009-04-28 07:19:00,1.22025,1.2203,1.22025,1.2203,26000000.0
2009-04-28 07:20:00,1.2203,1.2203,1.2203,1.2203,15400000.0
2009-04-28 07:21:00,1.2203,1.22045,1.2203,1.22045,38800000.0
2009-04-28 07:22:00,1.2208,1.2208,1.22045,1.2205,8200000.0
2009-04-28 07:23:00,1.22075,1.2209,1.22045,1.22065,25800000.0
2009-04-28 07:24:00,1.2208,1.22085,1.2206,1.2206,9200000.0
2009-04-28 07:25:00,1.2208,1.2208,1.2208,1.2208,12800000.0
2009-04-28 07:26:00,1.2208,1.2208,1.2206,1.2206,13800000.0
2009-04-28 07:27:00,1.22055,1.22055,1.22055,1.22055,7800000.0
2009-04-28 07:28:00,1.22055,1.22065,1.22045,1.2205,43800000.0
2009-04-28 07:29:00,1.2205,1.2205,1.2201,1.2201,18800000.0
2009-04-28 07:30:00,1.2202,1.2205,1.2202,1.2202,76000000.0
2009-04-28 07:31:00,1.2203,1.2203,1.2203,1.2203,6400000.0
2009-04-28 07:32:00,1.22023,1.22027,1.22008,1.22015,438900000.0
2009-04-28 07:33:00,1.22015,1.22028,1.22007,1.22026,359800000.0
2009-04-28 07:34:00,1.2202,1.2202,1.2202,1.2202,26000000.0
2009-04-28 07:35:00,1.2202,1.2204,1.2201,1.2202,107000000.0
2009-04-28 07:36:00,1.22025,1.22025,1.2198,1.22015,38000000.0
2009-04-28 07:37:00,1.22015,1.2202,1.22015,1.2202,24600000.0
2009-04-28 07:38:00,1.2202,1.22035,1.22015,1.22015,30600000.0
2009-04-28 07:39:00,1.22015,1.22015,1.22015,1.22015,4600000.0
2009-04-28 07:40:00,1.22005,1.22105,1.22005,1.2207,243199999.0
2009-04-28 07:41:00,1.2207,1.22075,1.2207,1.22075,19600000.0
2009-04-28 07:42:00,1.2207,1.2207,1.2207,1.2207,4600000.0
2009-04-28 07:43:00,1.22066,1.22073,1.22054,1.22072,181200000.0
2009-04-28 07:44:00,1.22065,1.2207,1.22065,1.2207,30400000.0
2009-04-28 07:45:00,1.2207,1.22075,1.22065,1.22065,37200000.0
2009-04-28 07:46:00,1.2207,1.22075,1.2207,1.2207,20200000.0
2009-04-28 07:47:00,1.22075,1.22075,1.22075,1.22075,7800000.0
2009-04-28 07:48:00,1.22055,1.22071,1.22055,1.22057,235000000.0
2009-04-28 07:49:00,1.2207,1.2207,1.2206,1.2206,29600000.0
2009-04-28 07:50:00,1.2207,1.2207,1.2207,1.2207,10400000.0
2009-04-28 07:51:00,1.22075,1.2214,1.22075,1.22135,26600000.0
2009-04-28 07:52:00,1.2212,1.2218,1.2212,1.2218,95400000.0
2009-04-28 07:53:00,1.22205,1.2221,1.22205,1.2221,42200000.0
2009-04-28 07:54:00,1.2221,1.2223,1.222,1.2223,43600000.0
2009-04-28 07:55:00,1.2223,1.22245,1.22225,1.2223,10000000.0
2009-04-28 07:56:00,1.2223,1.2223,1.2223,1.2223,1000000.0
2009-04-28 07:57:00,1.2223,1.2223,1.222,1.222,57400000.0
2009-04-28 07:58:00,1.2221,1.2222,1.2221,1.2222,5200000.0
2009-04-28 07:59:00,1.22235,1.2229,1.2221,1.22225,50200000.0
2009-04-28 08:00:00,1.22225,1.2225,1.22195,1.22245,168200000.0
2009-04-28 08:01:00,1.22245,1.22245,1.22185,1.2219,219100000.0
2009-04-28 08:02:00,1.2218,1.2218,1.2217,1.2217,15200000.0
2009-04-28 08:03:00,1.2217,1.2217,1.22165,1.22165,17800000.0
2009-04-28 08:04:00,1.22165,1.2219,1.22165,1.22185,102200000.0
2009-04-28 08:05:00,1.22185,1.2219,1.22165,1.22165,177600000.0
2009-04-28 08:06:00,1.2218,1.22195,1.22155,1.2217,65400000.0
2009-04-28 08:07:00,1.22175,1.22175,1.22145,1.22165,174800000.0
2009-04-28 08:08:00,1.2217,1.2217,1.2214,1.22145,21800000.0
2009-04-28 08:09:00,1.2216,1.2217,1.2214,1.2214,33000000.0
2009-04-28 08:10:00,1.2216,1.22165,1.22125,1.2215,58400000.0
2009-04-28 08:11:00,1.2215,1.2215,1.22135,1.2214,71800000.0
2009-04-28 08:12:00,1.2214,1.22145,1.2209,1.221,130600001.0
2009-04-28 08:13:00,1.22095,1.2211,1.22095,1.221,75000000.0
2009-04-28 08:14:00,1.2208,1.22155,1.2208,1.22155,111600000.0
2009-04-28 08:15:00,1.22165,1.22165,1.2212,1.22135,129000000.0
2009-04-28 08:16:00,1.2213,1.22185,1.2211,1.2211,171800000.0
2009-04-28 08:17:00,1.2212,1.22175,1.2212,1.22155,260400000.0
2009-04-28 08:18:00,1.2216,1.2216,1.22135,1.22135,132600000.0
2009-04-28 08:19:00,1.22135,1.22155,1.2213,1.22145,154600000.0
2009-04-28 08:20:00,1.2214,1.2215,1.2213,1.2214,108800000.0
2009-04-28 08:21:00,1.22135,1.2215,1.2213,1.2215,111200000.0
2009-04-28 08:22:00,1.22145,1.2215,1.22135,1.2214,84200000.0
2009-04-28 08:23:00,1.22135,1.2215,1.22135,1.2214,86400000.0
2009-04-28 08:24:00,1.2214,1.22165,1.22135,1.22155,58800000.0
2009-04-28 08:25:00,1.22155,1.2217,1.2212,1.2213,135800000.0
2009-04-28 08:26:00,1.22135,1.22165,1.22095,1.2214,345599991.0
2009-04-28 08:27:00,1.2214,1.22145,1.2211,1.2212,25800000.0
2009-04-28 08:28:00,1.2212,1.2212,1.2212,1.2212,7800000.0
2009-04-28 08:29:00,1.22115,1.22115,1.221,1.22105,22600000.0
2009-04-28 08:30:00,1.22105,1.2215,1.221,1.22115,103000000.0
2009-04-28 08:31:00,1.2212,1.222,1.22115,1.222,120400000.0
2009-04-28 08:32:00,1.22165,1.2217,1.22125,1.2217,118100000.0
2009-04-28 08:33:00,1.2217,1.22215,1.2215,1.22165,300400000.0
2009-04-28 08:34:00,1.2218,1.2221,1.2215,1.2218,340400000.0
2009-04-28 08:35:00,1.22195,1.22245,1.22155,1.22205,221200000.0
2009-04-28 08:36:00,1.22215,1.22255,1.22205,1.2224,164200000.0
2009-04-28 08:37:00,1.2224,1.22245,1.22205,1.2221,84200000.0
2009-04-28 08:38:00,1.2218,1.2229,1.2216,1.22265,247200000.0
2009-04-28 08:39:00,1.223,1.2234,1.2224,1.22245,335600000.0
2009-04-28 08:40:00,1.2224,1.2227,1.2222,1.2222,83600000.0
2009-04-28 08:41:00,1.2222,1.2223,1.222,1.2221,151200000.0
2009-04-28 08:42:00,1.22205,1.2227,1.22195,1.2227,152200000.0
2009-04-28 08:43:00,1.22235,1.22305,1.22225,1.22255,91600000.0
2009-04-28 08:44:00,1.2226,1.2229,1.2223,1.22255,149800000.0
2009-04-28 08:45:00,1.2229,1.2236,1.22255,1.22315,305400000.0
2009-04-28 08:46:00,1.22315,1.22385,1.22315,1.22355,154000000.0
2009-04-28 08:47:00,1.2235,1.2245,1.2235,1.2244,243800000.0
2009-04-28 08:48:00,1.2245,1.2249,1.2243,1.2243,286200000.0
2009-04-28 08:49:00,1.22445,1.22455,1.22225,1.2242,377200000.0
2009-04-28 08:50:00,1.2242,1.2245,1.22385,1.22395,195400000.0
2009-04-28 08:51:00,1.22405,1.2241,1.22395,1.22395,40200000.0
2009-04-28 08:52:00,1.22405,1.22405,1.2231,1.2235,181600000.0
2009-04-28 08:53:00,1.2235,1.22435,1.2234,1.2236,293200000.0
2009-04-28 08:54:00,1.2236,1.22365,1.22345,1.22345,192400001.0
2009-04-28 08:55:00,1.2234,1.2242,1.2234,1.22415,258200000.0
2009-04-28 08:56:00,1.22415,1.2252,1.22385,1.2252,299000000.0
2009-04-28 08:57:00,1.2253,1.2256,1.2248,1.2251,240400000.0
2009-04-28 08:58:00,1.22515,1.22535,1.2248,1.2248,289600000.0
2009-04-28 08:59:00,1.22485,1.22485,1.22445,1.22465,118400000.0
2009-04-28 09:00:00,1.22465,1.2248,1.2246,1.2248,83300000.0
2009-04-28 09:01:00,1.2247,1.225,1.2247,1.225,67400000.0
2009-04-28 09:02:00,1.22495,1.225,1.22465,1.2247,177200000.0
2009-04-28 09:03:00,1.2246,1.2246,1.22445,1.22445,184400000.0
2009-04-28 09:04:00,1.22445,1.22445,1.2236,1.22425,333800000.0
2009-04-28 09:05:00,1.2243,1.2245,1.2239,1.2241,276800000.0
2009-04-28 09:06:00,1.2241,1.2244,1.2241,1.2242,197800000.0
2009-04-28 09:07:00,1.2242,1.22435,1.2236,1.22375,150200000.0
2009-04-28 09:08:00,1.22385,1.22545,1.22385,1.2251,279400000.0
2009-04-28 09:09:00,1.2251,1.22525,1.22435,1.2248,271200000.0
2009-04-28 09:10:00,1.2247,1.2251,1.2244,1.22505,130600000.0
2009-04-28 09:11:00,1.2251,1.2251,1.22395,1.22415,147400000.0
2009-04-28 09:12:00,1.22415,1.22415,1.2234,1.2238,294000000.0
2009-04-28 09:13:00,1.22395,1.22425,1.2235,1.22365,262200000.0
2009-04-28 09:14:00,1.2234,1.2236,1.223,1.2234,245800000.0
2009-04-28 09:15:00,1.2234,1.22405,1.2233,1.22335,284000000.0
2009-04-28 09:16:00,1.2234,1.2234,1.22285,1.22285,94000000.0
2009-04-28 09:17:00,1.2228,1.2242,1.22265,1.22415,214800000.0
2009-04-28 09:18:00,1.22405,1.22445,1.2236,1.22385,307200000.0
2009-04-28 09:19:00,1.22385,1.2239,1.2235,1.22365,248800000.0
2009-04-28 09:20:00,1.2236,1.2238,1.22255,1.22265,281400000.0
2009-04-28 09:21:00,1.22265,1.2227,1.22265,1.2227,19600000.0
2009-04-28 09:22:00,1.2227,1.22275,1.2224,1.2225,202400000.0
2009-04-28 09:23:00,1.2225,1.2235,1.2223,1.223,129600000.0
2009-04-28 09:24:00,1.22295,1.2231,1.2229,1.223,97200000.0
2009-04-28 09:25:00,1.22305,1.22305,1.22285,1.22295,44000000.0
2009-04-28 09:26:00,1.22305,1.2231,1.22275,1.223,128799999.0
2009-04-28 09:27:00,1.22295,1.22325,1.2229,1.2232,160000000.0
2009-04-28 09:28:00,1.2233,1.2245,1.2232,1.22415,292500000.0
2009-04-28 09:29:00,1.22425,1.22435,1.22345,1.2237,355200000.0
2009-04-28 09:30:00,1.22365,1.2238,1.2231,1.2234,372600000.0
2009-04-28 09:31:00,1.2233,1.22355,1.2225,1.22265,213200000.0
2009-04-28 09:32:00,1.22265,1.2227,1.22185,1.2223,282000000.0
2009-04-28 09:33:00,1.22235,1.22235,1.2217,1.222,210800000.0
2009-04-28 09:34:00,1.222,1.222,1.22135,1.2219,104800000.0
2009-04-28 09:35:00,1.2219,1.2219,1.22065,1.2211,220900000.0
2009-04-28 09:36:00,1.2211,1.22175,1.2209,1.22175,398200001.0
2009-04-28 09:37:00,1.2218,1.2219,1.2211,1.2215,507200000.0
2009-04-28 09:38:00,1.2216,1.2216,1.22085,1.22115,251000000.0
2009-04-28 09:39:00,1.22115,1.22115,1.22035,1.22035,467000000.0
2009-04-28 09:40:00,1.22035,1.2205,1.2196,1.2203,287600000.0
2009-04-28 09:41:00,1.2204,1.2206,1.2202,1.2205,179800000.0
2009-04-28 09:42:00,1.22055,1.22065,1.2191,1.2197,420800000.0
2009-04-28 09:43:00,1.2197,1.2204,1.2196,1.2204,251600000.0
2009-04-28 09:44:00,1.2205,1.2205,1.2197,1.2203,317600002.0
2009-04-28 09:45:00,1.2203,1.2206,1.2203,1.2205,203800000.0
2009-04-28 09:46:00,1.22055,1.221,1.2205,1.2208,167800000.0
2009-04-28 09:47:00,1.221,1.221,1.22085,1.221,60200000.0
2009-04-28 09:48:00,1.22095,1.2213,1.2209,1.221,47400000.0
2009-04-28 09:49:00,1.221,1.2211,1.221,1.221,37400000.0
2009-04-28 09:50:00,1.2211,1.2212,1.2211,1.2212,45400000.0
2009-04-28 09:51:00,1.2213,1.22155,1.22125,1.22135,323600000.0
2009-04-28 09:52:00,1.22135,1.2215,1.2213,1.2213,47600000.0
2009-04-28 09:53:00,1.22135,1.2216,1.22135,1.22155,126400000.0
2009-04-28 09:54:00,1.22155,1.22185,1.22145,1.22175,181000000.0
2009-04-28 09:55:00,1.22175,1.222,1.22175,1.22195,139600001.0
2009-04-28 09:56:00,1.22175,1.2219,1.2215,1.2215,157200000.0
2009-04-28 09:57:00,1.2215,1.2218,1.2215,1.2218,156200000.0
2009-04-28 09:58:00,1.2218,1.222,1.2218,1.2218,104600000.0
2009-04-28 09:59:00,1.2218,1.2223,1.22175,1.222,382999999.0
2009-04-28 10:00:00,1.22225,1.22225,1.22155,1.22165,117200000.0
2009-04-28 10:01:00,1.22165,1.2218,1.2213,1.2214,171800000.0
2009-04-28 10:02:00,1.22145,1.2215,1.22115,1.22115,226800000.0
2009-04-28 10:03:00,1.22115,1.22135,1.2208,1.221,176600000.0
2009-04-28 10:04:00,1.221,1.221,1.22085,1.221,178600000.0
2009-04-28 10:05:00,1.221,1.2212,1.22095,1.22105,126800000.0
2009-04-28 10:06:00,1.22105,1.22105,1.22105,1.22105,9600000.0
2009-04-28 10:07:00,1.22105,1.22115,1.221,1.22105,19200000.0
2009-04-28 10:08:00,1.2212,1.2214,1.2212,1.2214,94200000.0
2009-04-28 10:09:00,1.2214,1.2221,1.2214,1.22145,223400000.0
2009-04-28 10:10:00,1.22145,1.2216,1.2214,1.2216,28600000.0
2009-04-28 10:11:00,1.22165,1.2217,1.22165,1.22165,16000000.0
2009-04-28 10:12:00,1.2216,1.2216,1.2216,1.2216,12800000.0
2009-04-28 10:13:00,1.2215,1.2216,1.2213,1.2213,93000000.0
2009-04-28 10:14:00,1.2214,1.22155,1.2214,1.22155,56000000.0
2009-04-28 10:15:00,1.22155,1.2217,1.22155,1.2216,70400000.0
2009-04-28 10:16:00,1.2217,1.2222,1.2216,1.2222,198600000.0
2009-04-28 10:17:00,1.2222,1.2229,1.22215,1.22215,468300002.0
2009-04-28 10:18:00,1.22215,1.22215,1.22155,1.2218,241800000.0
2009-04-28 10:19:00,1.2219,1.22205,1.22165,1.2218,349600000.0
2009-04-28 10:20:00,1.22185,1.2222,1.2216,1.2221,272400000.0
2009-04-28 10:21:00,1.2221,1.2225,1.2221,1.2221,235800000.0
2009-04-28 10:22:00,1.2221,1.2222,1.222,1.2222,76200000.0
2009-04-28 10:23:00,1.2222,1.22235,1.2222,1.2223,50200000.0
2009-04-28 10:24:00,1.22225,1.22245,1.2218,1.2221,352200000.0
2009-04-28 10:25:00,1.222,1.22205,1.22195,1.22205,32800000.0
2009-04-28 10:26:00,1.222,1.22215,1.2219,1.22205,53800000.0
2009-04-28 10:27:00,1.2221,1.22235,1.222,1.22225,113600000.0
2009-04-28 10:28:00,1.22235,1.22245,1.2216,1.22205,279600001.0
2009-04-28 10:29:00,1.22205,1.2222,1.2218,1.2218,209200000.0
2009-04-28 10:30:00,1.2219,1.2222,1.2219,1.22215,75200000.0
2009-04-28 10:31:00,1.2221,1.2223,1.22185,1.22185,270000000.0
2009-04-28 10:32:00,1.2219,1.2222,1.2219,1.2221,227200000.0
2009-04-28 10:33:00,1.222,1.22235,1.2219,1.22205,319200000.0
2009-04-28 10:34:00,1.2221,1.2224,1.22205,1.22225,180800000.0
2009-04-28 10:35:00,1.22235,1.2225,1.2218,1.2221,203600000.0
2009-04-28 10:36:00,1.2221,1.22235,1.2219,1.22205,142400000.0
2009-04-28 10:37:00,1.222,1.222,1.2215,1.2217,127799999.0
2009-04-28 10:38:00,1.2217,1.2219,1.2215,1.2219,258799999.0
2009-04-28 10:39:00,1.2219,1.222,1.2219,1.222,49600000.0
2009-04-28 10:40:00,1.222,1.22235,1.222,1.22215,61800000.0
2009-04-28 10:41:00,1.22215,1.22215,1.22145,1.2217,153600000.0
2009-04-28 10:42:00,1.2217,1.222,1.2217,1.222,56000000.0
2009-04-28 10:43:00,1.222,1.222,1.22185,1.222,100800000.0
2009-04-28 10:44:00,1.2221,1.22215,1.2221,1.22215,22400000.0
2009-04-28 10:45:00,1.22215,1.2223,1.2221,1.2223,67200000.0
2009-04-28 10:46:00,1.2223,1.2226,1.2223,1.2223,66800000.0
2009-04-28 10:47:00,1.2224,1.22275,1.2223,1.22255,145800000.0
2009-04-28 10:48:00,1.2227,1.22275,1.22245,1.22245,190800000.0
2009-04-28 10:49:00,1.2225,1.2225,1.2225,1.2225,9600000.0
2009-04-28 10:50:00,1.2223,1.22239,1.22198,1.22228,125400000.0
2009-04-28 10:51:00,1.2223,1.22246,1.22197,1.22225,131200000.0
2009-04-28 10:52:00,1.2225,1.2225,1.2223,1.22235,55600000.0
2009-04-28 10:53:00,1.22235,1.2225,1.22235,1.2225,27800000.0
2009-04-28 10:54:00,1.2226,1.2226,1.22235,1.22235,47000000.0
2009-04-28 10:55:00,1.22235,1.223,1.22235,1.223,215000000.0
2009-04-28 10:56:00,1.2231,1.2232,1.2229,1.2232,209000000.0
2009-04-28 10:57:00,1.2232,1.22325,1.2232,1.22325,105600000.0
2009-04-28 10:58:00,1.2233,1.22335,1.2226,1.22285,333200000.0
2009-04-28 10:59:00,1.22285,1.2231,1.2227,1.22285,160600000.0
2009-04-28 11:00:00,1.22275,1.22305,1.2224,1.2227,390800000.0
2009-04-28 11:01:00,1.22265,1.22295,1.2224,1.22265,188400000.0
2009-04-28 11:02:00,1.2228,1.22305,1.2228,1.22305,64000000.0
2009-04-28 11:03:00,1.22305,1.22305,1.22305,1.22305,6400000.0
2009-04-28 11:04:00,1.22305,1.2233,1.223,1.2232,66600000.0
2009-04-28 11:05:00,1.2231,1.2231,1.2222,1.2224,192000000.0
2009-04-28 11:06:00,1.22245,1.2225,1.2224,1.22245,51200000.0
2009-04-28 11:07:00,1.22245,1.22255,1.22245,1.2225,94400000.0
2009-04-28 11:08:00,1.2225,1.2225,1.22215,1.22215,141400000.0
2009-04-28 11:09:00,1.22215,1.22215,1.22145,1.2218,346600000.0
2009-04-28 11:10:00,1.2218,1.2223,1.22175,1.22205,342400000.0
2009-04-28 11:11:00,1.22205,1.2231,1.22205,1.22275,430600002.0
2009-04-28 11:12:00,1.222,1.222,1.2219,1.22195,11200000.0
2009-04-28 11:13:00,1.2219,1.2219,1.22155,1.2219,50100000.0
2009-04-28 11:14:00,1.2216,1.22195,1.2215,1.2216,72600000.0
2009-04-28 11:15:00,1.2216,1.2218,1.2216,1.2218,67600002.0
2009-04-28 11:16:00,1.2218,1.2218,1.2218,1.2218,57600000.0
2009-04-28 11:17:00,1.2218,1.22205,1.2218,1.22205,164400000.0
2009-04-28 11:18:00,1.22205,1.22235,1.22205,1.2223,197200000.0
2009-04-28 11:19:00,1.2223,1.2226,1.2221,1.2226,325600001.0
2009-04-28 11:20:00,1.2226,1.22295,1.2226,1.22285,133800000.0
2009-04-28 11:21:00,1.22295,1.22345,1.22295,1.2234,215800000.0
2009-04-28 11:22:00,1.22345,1.22345,1.22305,1.22315,150400000.0
2009-04-28 11:23:00,1.2232,1.2235,1.2232,1.2235,176400002.0
2009-04-28 11:24:00,1.2235,1.22355,1.22285,1.22295,478600003.0
2009-04-28 11:25:00,1.2229,1.2231,1.2229,1.223,152400000.0
2009-04-28 11:26:00,1.223,1.22305,1.22285,1.22295,83400000.0
2009-04-28 11:27:00,1.2229,1.22365,1.2228,1.2232,288600000.0
2009-04-28 11:28:00,1.2231,1.224,1.2231,1.224,311000000.0
2009-04-28 11:29:00,1.224,1.22405,1.2234,1.2234,235000000.0
2009-04-28 11:30:00,1.22355,1.22355,1.22295,1.22305,144200000.0
2009-04-28 11:31:00,1.22305,1.22305,1.22285,1.22305,157800000.0
2009-04-28 11:32:00,1.22305,1.22315,1.22295,1.22295,102400000.0
2009-04-28 11:33:00,1.2229,1.22365,1.22275,1.22335,710200000.0
2009-04-28 11:34:00,1.22335,1.22345,1.22315,1.2232,415800000.0
2009-04-28 11:35:00,1.2232,1.22335,1.22205,1.22215,340800000.0
2009-04-28 11:36:00,1.2221,1.22315,1.2221,1.2229,239000000.0
2009-04-28 11:37:00,1.2229,1.2233,1.2227,1.2227,301999999.0
2009-04-28 11:38:00,1.22275,1.22305,1.2221,1.22295,534000009.0
2009-04-28 11:39:00,1.22295,1.22335,1.22265,1.2232,588200001.0
2009-04-28 11:40:00,1.2231,1.2234,1.22205,1.22215,409000000.0
2009-04-28 11:41:00,1.22215,1.22235,1.22195,1.2223,324600000.0
2009-04-28 11:42:00,1.22245,1.22255,1.22205,1.22225,332800000.0
2009-04-28 11:43:00,1.22225,1.22285,1.22225,1.2226,249200000.0
2009-04-28 11:44:00,1.2226,1.22275,1.22205,1.2222,285600002.0
2009-04-28 11:45:00,1.22225,1.2224,1.22175,1.2219,330800000.0
2009-04-28 11:46:00,1.2219,1.22235,1.2219,1.22235,71200000.0
2009-04-28 11:47:00,1.22235,1.2225,1.2223,1.2225,31800000.0
2009-04-28 11:48:00,1.2225,1.2225,1.2224,1.2225,72600000.0
2009-04-28 11:49:00,1.2225,1.2231,1.22245,1.2229,244800001.0
2009-04-28 11:50:00,1.223,1.2231,1.22225,1.22295,285400000.0
2009-04-28 11:51:00,1.22265,1.22305,1.22245,1.223,169200000.0
2009-04-28 11:52:00,1.223,1.223,1.2219,1.2219,131200000.0
2009-04-28 11:53:00,1.2219,1.2232,1.2219,1.22295,292000000.0
2009-04-28 11:54:00,1.22305,1.2232,1.2229,1.223,89400000.0
2009-04-28 11:55:00,1.223,1.22355,1.2226,1.22355,86400000.0
2009-04-28 11:56:00,1.22365,1.22375,1.22325,1.22325,512600001.0
2009-04-28 11:57:00,1.2232,1.2232,1.22245,1.22245,66000000.0
2009-04-28 11:58:00,1.22265,1.22285,1.22205,1.2228,277200000.0
2009-04-28 11:59:00,1.22295,1.22335,1.2223,1.2223,292600000.0
2009-04-28 12:00:00,1.22235,1.2228,1.22215,1.22245,424400000.0
2009-04-28 12:01:00,1.2225,1.22275,1.2224,1.22275,92400001.0
2009-04-28 12:02:00,1.22275,1.22385,1.22255,1.22385,416999999.0
2009-04-28 12:03:00,1.22385,1.22455,1.22315,1.2233,333000000.0
2009-04-28 12:04:00,1.2233,1.22355,1.22285,1.22315,273000000.0
2009-04-28 12:05:00,1.22295,1.22355,1.2229,1.2231,100400000.0
2009-04-28 12:06:00,1.223,1.22365,1.22285,1.2231,66200000.0
2009-04-28 12:07:00,1.22305,1.22395,1.2229,1.2234,389600001.0
2009-04-28 12:08:00,1.22335,1.22365,1.223,1.22315,188000000.0
2009-04-28 12:09:00,1.22315,1.224,1.22315,1.22325,156200000.0
2009-04-28 12:10:00,1.22315,1.22325,1.22305,1.2232,46200000.0
2009-04-28 12:11:00,1.2233,1.22335,1.223,1.2231,83800000.0
2009-04-28 12:12:00,1.22315,1.2244,1.22305,1.22435,213400000.0
2009-04-28 12:13:00,1.2244,1.22455,1.22375,1.2242,771600001.0
2009-04-28 12:14:00,1.2242,1.2245,1.2237,1.224,350200000.0
2009-04-28 12:15:00,1.224,1.22405,1.22395,1.224,44800000.0
2009-04-28 12:16:00,1.22395,1.22395,1.2239,1.22395,9600000.0
2009-04-28 12:17:00,1.2239,1.22395,1.2235,1.22355,270200000.0
2009-04-28 12:18:00,1.2236,1.22405,1.2235,1.22355,229400000.0
2009-04-28 12:19:00,1.22355,1.2237,1.2227,1.22285,324800000.0
2009-04-28 12:20:00,1.22285,1.2247,1.2228,1.2243,546300003.0
2009-04-28 12:21:00,1.2243,1.2244,1.22315,1.22315,588800001.0
2009-04-28 12:22:00,1.22325,1.2235,1.223,1.2234,382200010.0
2009-04-28 12:23:00,1.2234,1.2234,1.2221,1.22265,324400000.0
2009-04-28 12:24:00,1.2227,1.22315,1.2226,1.2227,328000000.0
2009-04-28 12:25:00,1.22275,1.22315,1.2219,1.22215,364200000.0
2009-04-28 12:26:00,1.222,1.22235,1.22195,1.22235,197200000.0
2009-04-28 12:27:00,1.22235,1.22275,1.22215,1.2224,272000000.0
2009-04-28 12:28:00,1.22235,1.22235,1.22225,1.2223,17800000.0
2009-04-28 12:29:00,1.2223,1.2224,1.2217,1.22175,134700000.0
2009-04-28 12:30:00,1.22175,1.2226,1.22145,1.2222,256400000.0
2009-04-28 12:31:00,1.2221,1.2225,1.222,1.22245,144200000.0
2009-04-28 12:32:00,1.22245,1.22305,1.22245,1.2228,166400000.0
2009-04-28 12:33:00,1.2228,1.2228,1.2226,1.2226,66400000.0
2009-04-28 12:34:00,1.2227,1.2227,1.2226,1.2226,32600000.0
2009-04-28 12:35:00,1.2226,1.22265,1.2218,1.2219,224000000.0
2009-04-28 12:36:00,1.22195,1.22255,1.2217,1.2222,120400000.0
2009-04-28 12:37:00,1.2222,1.2225,1.2222,1.2224,50000000.0
2009-04-28 12:38:00,1.2224,1.2224,1.2218,1.2223,50400000.0
2009-04-28 12:39:00,1.2223,1.2226,1.2216,1.2226,191500000.0
2009-04-28 12:40:00,1.2226,1.22295,1.2224,1.22295,262000000.0
2009-04-28 12:41:00,1.22295,1.2232,1.22275,1.22285,364000000.0
2009-04-28 12:42:00,1.22285,1.22285,1.22285,1.22285,4800000.0
2009-04-28 12:43:00,1.22285,1.2229,1.22285,1.2229,30400000.0
2009-04-28 12:44:00,1.2229,1.2229,1.22285,1.22285,6400000.0
2009-04-28 12:45:00,1.2228,1.2228,1.2228,1.2228,52800000.0
2009-04-28 12:46:00,1.2228,1.2228,1.2228,1.2228,4800000.0
2009-04-28 12:47:00,1.22275,1.22275,1.2224,1.2225,227199999.0
2009-04-28 12:48:00,1.22265,1.2228,1.2225,1.2228,109200000.0
2009-04-28 12:49:00,1.2225,1.2227,1.2225,1.2227,53000000.0
2009-04-28 12:50:00,1.2228,1.223,1.2225,1.2228,110400000.0
2009-04-28 12:51:00,1.2228,1.2228,1.22265,1.2228,35200000.0
2009-04-28 12:52:00,1.2228,1.2235,1.2225,1.2235,218000000.0
2009-04-28 12:53:00,1.2235,1.2241,1.2235,1.22385,337399998.0
2009-04-28 12:54:00,1.2239,1.22445,1.2239,1.224,242500000.0
2009-04-28 12:55:00,1.2239,1.224,1.2236,1.22365,87000000.0
2009-04-28 12:56:00,1.22355,1.2247,1.22355,1.2247,179000000.0
2009-04-28 12:57:00,1.2242,1.22485,1.2242,1.22485,85600000.0
2009-04-28 12:58:00,1.22455,1.22485,1.2244,1.22445,120000000.0
2009-04-28 12:59:00,1.22445,1.2246,1.22425,1.2246,62400000.0
2009-04-28 13:00:00,1.2246,1.22465,1.2245,1.2245,96000000.0
2009-04-28 13:01:00,1.2245,1.2245,1.22415,1.22445,152000000.0
2009-04-28 13:02:00,1.22445,1.22445,1.2243,1.2243,38400000.0
2009-04-28 13:03:00,1.2243,1.2243,1.22345,1.2236,215200000.0
2009-04-28 13:04:00,1.2237,1.2237,1.2233,1.2233,293800000.0
2009-04-28 13:05:00,1.22335,1.22335,1.2225,1.22275,327800000.0
2009-04-28 13:06:00,1.22275,1.2231,1.2226,1.2231,94200000.0
2009-04-28 13:07:00,1.2231,1.2231,1.2227,1.2228,33000000.0
2009-04-28 13:08:00,1.2228,1.223,1.2227,1.2228,65000000.0
2009-04-28 13:09:00,1.223,1.223,1.2227,1.223,49000000.0
2009-04-28 13:10:00,1.2231,1.2236,1.2231,1.22355,229800000.0
2009-04-28 13:11:00,1.22355,1.22355,1.2234,1.2234,243600000.0
2009-04-28 13:12:00,1.22345,1.2238,1.2234,1.22345,127800000.0
2009-04-28 13:13:00,1.22355,1.2239,1.22345,1.2237,222200000.0
2009-04-28 13:14:00,1.2239,1.224,1.2238,1.2239,69800000.0
2009-04-28 13:15:00,1.2239,1.2239,1.2233,1.22335,194800000.0
2009-04-28 13:16:00,1.2235,1.2238,1.22345,1.22355,48800000.0
2009-04-28 13:17:00,1.22355,1.2239,1.22355,1.2238,32000000.0
2009-04-28 13:18:00,1.2238,1.2238,1.22335,1.2236,154200000.0
2009-04-28 13:19:00,1.2236,1.2236,1.22335,1.2236,19400000.0
2009-04-28 13:20:00,1.2236,1.2236,1.2236,1.2236,10000000.0
2009-04-28 13:21:00,1.2236,1.2236,1.22335,1.22335,15000000.0
2009-04-28 13:22:00,1.2234,1.2235,1.22305,1.2231,151400000.0
2009-04-28 13:23:00,1.22315,1.2235,1.22305,1.22305,24800000.0
2009-04-28 13:24:00,1.22325,1.2237,1.22325,1.2236,29400000.0
2009-04-28 13:25:00,1.22355,1.22355,1.2233,1.2234,31600000.0
2009-04-28 13:26:00,1.2234,1.2234,1.2232,1.22335,71799999.0
2009-04-28 13:27:00,1.2234,1.2234,1.2234,1.2234,28800000.0
2009-04-28 13:28:00,1.2234,1.2234,1.22315,1.2232,84800000.0
2009-04-28 13:29:00,1.2232,1.2242,1.2229,1.224,132400000.0
2009-04-28 13:30:00,1.224,1.22475,1.2239,1.2247,148000000.0
2009-04-28 13:31:00,1.2245,1.2255,1.2245,1.2252,317800000.0
2009-04-28 13:32:00,1.22525,1.22525,1.2246,1.2251,213200000.0
2009-04-28 13:33:00,1.2251,1.2253,1.22485,1.22525,338000000.0
2009-04-28 13:34:00,1.22525,1.22615,1.22525,1.2256,413800001.0
2009-04-28 13:35:00,1.2256,1.2264,1.225,1.2263,315600002.0
2009-04-28 13:36:00,1.2263,1.2265,1.22535,1.2257,490200000.0
2009-04-28 13:37:00,1.2257,1.2265,1.2255,1.2262,194800000.0
2009-04-28 13:38:00,1.2262,1.2264,1.2255,1.2257,332900000.0
2009-04-28 13:39:00,1.2257,1.2257,1.22505,1.2253,176800000.0
2009-04-28 13:40:00,1.2253,1.226,1.2244,1.22445,244800000.0
2009-04-28 13:41:00,1.2245,1.22485,1.2245,1.22475,145800000.0
2009-04-28 13:42:00,1.22475,1.22475,1.22435,1.2245,149400000.0
2009-04-28 13:43:00,1.2245,1.2245,1.22445,1.2245,62400000.0
2009-04-28 13:44:00,1.2245,1.2262,1.2245,1.2261,472000003.0
2009-04-28 13:45:00,1.2261,1.2262,1.22575,1.226,482000000.0
2009-04-28 13:46:00,1.2261,1.22655,1.2259,1.2263,278400000.0
2009-04-28 13:47:00,1.2263,1.2263,1.2256,1.2258,214600000.0
2009-04-28 13:48:00,1.2258,1.22595,1.22525,1.2257,226600000.0
2009-04-28 13:49:00,1.2257,1.2258,1.22565,1.2257,76800000.0
2009-04-28 13:50:00,1.2257,1.2257,1.2251,1.2251,158200000.0
2009-04-28 13:51:00,1.2251,1.2254,1.22505,1.2251,286600000.0
2009-04-28 13:52:00,1.2251,1.2251,1.22445,1.2245,208400000.0
2009-04-28 13:53:00,1.2245,1.22465,1.22415,1.22415,155200000.0
2009-04-28 13:54:00,1.2242,1.2245,1.22415,1.2242,223200000.0
2009-04-28 13:55:00,1.2242,1.2242,1.2241,1.2241,56000000.0
2009-04-28 13:56:00,1.22405,1.2242,1.22405,1.2242,100600000.0
2009-04-28 13:57:00,1.2242,1.2242,1.2242,1.2242,38400000.0
2009-04-28 13:58:00,1.2242,1.2242,1.22385,1.2239,25400000.0
2009-04-28 13:59:00,1.22375,1.2238,1.2231,1.2233,183600000.0
2009-04-28 14:00:00,1.2233,1.22385,1.2233,1.2236,254200000.0
2009-04-28 14:01:00,1.2236,1.2236,1.22315,1.2233,483600000.0
2009-04-28 14:02:00,1.2233,1.2234,1.2232,1.2234,73600000.0
2009-04-28 14:03:00,1.2234,1.2242,1.2233,1.2242,59000000.0
2009-04-28 14:04:00,1.22415,1.2242,1.22395,1.22395,159200000.0
2009-04-28 14:05:00,1.224,1.2245,1.22375,1.22375,340200000.0
2009-04-28 14:06:00,1.22375,1.2242,1.22375,1.22415,131000000.0
2009-04-28 14:07:00,1.2242,1.2247,1.2241,1.2247,184600000.0
2009-04-28 14:08:00,1.22495,1.2253,1.22465,1.2248,350999999.0
2009-04-28 14:09:00,1.22485,1.2251,1.22485,1.2249,174200000.0
2009-04-28 14:10:00,1.2249,1.22535,1.2249,1.2253,225999999.0
2009-04-28 14:11:00,1.2253,1.22535,1.22445,1.22445,336200000.0
2009-04-28 14:12:00,1.22445,1.2247,1.2242,1.2243,177000001.0
2009-04-28 14:13:00,1.22435,1.22545,1.22435,1.2247,320000000.0
2009-04-28 14:14:00,1.2247,1.22525,1.2247,1.22515,47200000.0
2009-04-28 14:15:00,1.2252,1.2254,1.2251,1.2251,67000000.0
2009-04-28 14:16:00,1.2252,1.2258,1.2252,1.22555,108100000.0
2009-04-28 14:17:00,1.2256,1.2257,1.2256,1.2257,89000000.0
2009-04-28 14:18:00,1.2258,1.22585,1.22545,1.22545,80800000.0
2009-04-28 14:19:00,1.2253,1.22545,1.2252,1.2253,119700000.0
2009-04-28 14:20:00,1.2253,1.2253,1.22465,1.22495,337000000.0
2009-04-28 14:21:00,1.225,1.2251,1.22465,1.2251,246800000.0
2009-04-28 14:22:00,1.225,1.2254,1.22475,1.22535,475600000.0
2009-04-28 14:23:00,1.22535,1.2254,1.22405,1.2243,512000000.0
2009-04-28 14:24:00,1.2243,1.2244,1.22275,1.22315,576000000.0
2009-04-28 14:25:00,1.22325,1.2236,1.2225,1.2226,720599998.0
2009-04-28 14:26:00,1.2226,1.2231,1.22255,1.2231,271200000.0
2009-04-28 14:27:00,1.2231,1.2236,1.2231,1.2236,276600000.0
2009-04-28 14:28:00,1.2236,1.2239,1.22355,1.2239,99600000.0
2009-04-28 14:29:00,1.2239,1.224,1.22325,1.2233,417600000.0
2009-04-28 14:30:00,1.2233,1.2233,1.223,1.2233,243000001.0
2009-04-28 14:31:00,1.2233,1.2235,1.2233,1.2235,78400000.0
2009-04-28 14:32:00,1.2235,1.2237,1.22345,1.2235,162600000.0
2009-04-28 14:33:00,1.2235,1.2235,1.22305,1.2235,186000000.0
2009-04-28 14:34:00,1.2235,1.2237,1.2234,1.2237,91400000.0
2009-04-28 14:35:00,1.22335,1.22395,1.22325,1.2235,166600000.0
2009-04-28 14:36:00,1.2237,1.22385,1.22335,1.2235,148000000.0
2009-04-28 14:37:00,1.2235,1.2237,1.223,1.2231,195800000.0
2009-04-28 14:38:00,1.2231,1.22365,1.2228,1.2235,299200000.0
2009-04-28 14:39:00,1.2235,1.2238,1.2233,1.2238,168000000.0
2009-04-28 14:40:00,1.2237,1.22395,1.22365,1.2238,130600000.0
2009-04-28 14:41:00,1.2238,1.2238,1.22315,1.2233,74600000.0
2009-04-28 14:42:00,1.2233,1.2233,1.223,1.22325,71400000.0
2009-04-28 14:43:00,1.2232,1.2235,1.223,1.2231,166500000.0
2009-04-28 14:44:00,1.2232,1.2234,1.22305,1.22335,219800000.0
2009-04-28 14:45:00,1.22335,1.22335,1.22235,1.22235,298800000.0
2009-04-28 14:46:00,1.22235,1.22235,1.2218,1.22205,316200000.0
2009-04-28 14:47:00,1.222,1.2226,1.222,1.22245,380600000.0
2009-04-28 14:48:00,1.2226,1.2232,1.2226,1.2232,274400000.0
2009-04-28 14:49:00,1.22315,1.22315,1.2225,1.2225,303400000.0
2009-04-28 14:50:00,1.2225,1.2228,1.22215,1.2228,228200000.0
2009-04-28 14:51:00,1.22285,1.22285,1.22185,1.22195,386600000.0
2009-04-28 14:52:00,1.22195,1.22195,1.22195,1.22195,41000000.0
2009-04-28 14:53:00,1.2221,1.2221,1.2219,1.22195,101000000.0
2009-04-28 14:54:00,1.22195,1.22205,1.22195,1.22205,77800000.0
2009-04-28 14:55:00,1.22205,1.2223,1.222,1.222,131400000.0
2009-04-28 14:56:00,1.22205,1.2221,1.22205,1.22205,28800000.0
2009-04-28 14:57:00,1.22215,1.22215,1.2219,1.22195,78400000.0
2009-04-28 14:58:00,1.2221,1.2222,1.22205,1.2222,127200000.0
2009-04-28 14:59:00,1.2222,1.2223,1.222,1.222,47200000.0
2009-04-28 15:00:00,1.22215,1.2222,1.22155,1.2218,348400000.0
2009-04-28 15:01:00,1.2218,1.2218,1.2213,1.22145,344600000.0
2009-04-28 15:02:00,1.22145,1.2215,1.22035,1.22035,301000000.0
2009-04-28 15:03:00,1.22015,1.2215,1.22015,1.2215,303600000.0
2009-04-28 15:04:00,1.2215,1.2217,1.2213,1.22165,287200000.0
2009-04-28 15:05:00,1.2217,1.2223,1.22165,1.2223,100600000.0
2009-04-28 15:06:00,1.22235,1.22255,1.22215,1.22215,246100000.0
2009-04-28 15:07:00,1.22225,1.2225,1.2219,1.22225,304400000.0
2009-04-28 15:08:00,1.22225,1.2227,1.22205,1.22255,227800001.0
2009-04-28 15:09:00,1.22255,1.2231,1.2225,1.22295,314600000.0
2009-04-28 15:10:00,1.22295,1.22345,1.2225,1.22345,539300002.0
2009-04-28 15:11:00,1.22355,1.2238,1.2231,1.2232,258000000.0
2009-04-28 15:12:00,1.2233,1.22365,1.22285,1.2231,165600002.0
2009-04-28 15:13:00,1.2232,1.2234,1.2231,1.2232,214400000.0
2009-04-28 15:14:00,1.2232,1.2237,1.2232,1.22345,348200001.0
2009-04-28 15:15:00,1.22345,1.2238,1.2233,1.2235,217600000.0
2009-04-28 15:16:00,1.2235,1.2237,1.22345,1.2235,167600000.0
2009-04-28 15:17:00,1.2236,1.2236,1.22355,1.22355,115200000.0
2009-04-28 15:18:00,1.2236,1.2241,1.2236,1.2238,60200000.0
2009-04-28 15:19:00,1.2238,1.2239,1.22375,1.2238,124600000.0
2009-04-28 15:20:00,1.2238,1.2238,1.22355,1.2236,31000000.0
2009-04-28 15:21:00,1.2238,1.2242,1.22365,1.2242,192200000.0
2009-04-28 15:22:00,1.2242,1.2242,1.22385,1.22385,309199999.0
2009-04-28 15:23:00,1.22365,1.22365,1.22325,1.2233,270800000.0
2009-04-28 15:24:00,1.2233,1.22345,1.2228,1.2229,310000000.0
2009-04-28 15:25:00,1.2229,1.2234,1.2229,1.2233,211400000.0
2009-04-28 15:26:00,1.22335,1.2235,1.22305,1.2231,325600000.0
2009-04-28 15:27:00,1.22305,1.22305,1.2225,1.2228,187800000.0
2009-04-28 15:28:00,1.2229,1.22305,1.2225,1.22275,365200000.0
2009-04-28 15:29:00,1.22255,1.2227,1.22235,1.22235,385000000.0
2009-04-28 15:30:00,1.22235,1.22235,1.2218,1.222,445400000.0
2009-04-28 15:31:00,1.2221,1.2222,1.22175,1.22185,326400000.0
2009-04-28 15:32:00,1.22185,1.2222,1.22185,1.2221,206800000.0
2009-04-28 15:33:00,1.2221,1.2221,1.2216,1.22185,296000000.0
2009-04-28 15:34:00,1.22195,1.222,1.22185,1.222,421000000.0
2009-04-28 15:35:00,1.2219,1.2225,1.22185,1.22235,330000000.0
2009-04-28 15:36:00,1.22235,1.2227,1.22185,1.22265,664200002.0
2009-04-28 15:37:00,1.22265,1.22315,1.22175,1.2224,858999999.0
2009-04-28 15:38:00,1.2224,1.2226,1.2216,1.2217,406200000.0
2009-04-28 15:39:00,1.2217,1.22185,1.2215,1.22175,306800000.0
2009-04-28 15:40:00,1.22175,1.22175,1.22095,1.22105,339600000.0
2009-04-28 15:41:00,1.22105,1.2217,1.22105,1.2216,364800000.0
2009-04-28 15:42:00,1.22165,1.22215,1.22165,1.2219,228600000.0
2009-04-28 15:43:00,1.22185,1.2219,1.22155,1.2217,374400000.0
2009-04-28 15:44:00,1.2217,1.2222,1.22145,1.22205,300600000.0
2009-04-28 15:45:00,1.22205,1.22215,1.2216,1.2217,274600000.0
2009-04-28 15:46:00,1.2217,1.22215,1.22145,1.2218,428900000.0
2009-04-28 15:47:00,1.2218,1.2218,1.2215,1.22165,339400000.0
2009-04-28 15:48:00,1.22175,1.2221,1.2214,1.22155,301500000.0
2009-04-28 15:49:00,1.22155,1.2218,1.22115,1.22135,360800000.0
2009-04-28 15:50:00,1.2214,1.2216,1.2208,1.221,279800000.0
2009-04-28 15:51:00,1.221,1.2213,1.22085,1.2213,223000000.0
2009-04-28 15:52:00,1.2213,1.2215,1.22125,1.2215,232800000.0
2009-04-28 15:53:00,1.22145,1.22145,1.2212,1.2213,347600000.0
2009-04-28 15:54:00,1.2213,1.2215,1.22085,1.22085,345000000.0
2009-04-28 15:55:00,1.22085,1.22165,1.22085,1.2215,234400000.0
2009-04-28 15:56:00,1.2216,1.2216,1.2212,1.22135,338200000.0
2009-04-28 15:57:00,1.2214,1.22185,1.22125,1.22175,281600000.0
2009-04-28 15:58:00,1.2218,1.22215,1.22125,1.2217,309300000.0
2009-04-28 15:59:00,1.22175,1.2228,1.2215,1.2228,555600000.0
2009-04-28 16:00:00,1.22295,1.22295,1.21975,1.21985,666800001.0
2009-04-28 16:01:00,1.21985,1.22035,1.21795,1.21795,772800002.0
2009-04-28 16:02:00,1.218,1.2192,1.21795,1.21865,757800000.0
2009-04-28 16:03:00,1.2187,1.21875,1.2183,1.21865,547600000.0
2009-04-28 16:04:00,1.21865,1.21865,1.2182,1.2182,386600000.0
2009-04-28 16:05:00,1.2182,1.2183,1.2178,1.2179,515000000.0
2009-04-28 16:06:00,1.2179,1.21795,1.2166,1.2172,671600000.0
2009-04-28 16:07:00,1.2172,1.2177,1.217,1.2176,411200000.0
2009-04-28 16:08:00,1.21755,1.2179,1.21745,1.21775,435800000.0
2009-04-28 16:09:00,1.2179,1.2181,1.2175,1.2177,457200001.0
2009-04-28 16:10:00,1.2177,1.2184,1.2175,1.2184,371600000.0
2009-04-28 16:11:00,1.2185,1.219,1.21815,1.2182,355000002.0
2009-04-28 16:12:00,1.2183,1.2184,1.218,1.2181,532600000.0
2009-04-28 16:13:00,1.2182,1.21845,1.21815,1.21845,192400000.0
2009-04-28 16:14:00,1.21845,1.2191,1.2183,1.21875,289400000.0
2009-04-28 16:15:00,1.21875,1.2193,1.21835,1.21885,754399999.0
2009-04-28 16:16:00,1.2189,1.2192,1.2179,1.21835,664199999.0
2009-04-28 16:17:00,1.2183,1.2183,1.2176,1.21775,295400000.0
2009-04-28 16:18:00,1.21775,1.2179,1.2174,1.2179,338999999.0
2009-04-28 16:19:00,1.2179,1.2181,1.2175,1.2176,369800000.0
2009-04-28 16:20:00,1.2175,1.2176,1.2172,1.2174,237600001.0
2009-04-28 16:21:00,1.2175,1.2175,1.21655,1.21665,211400000.0
2009-04-28 16:22:00,1.21665,1.2173,1.21665,1.2167,292800000.0
2009-04-28 16:23:00,1.2166,1.2171,1.2164,1.2166,282200000.0
2009-04-28 16:24:00,1.21655,1.21755,1.21625,1.2175,527600000.0
2009-04-28 16:25:00,1.2175,1.2177,1.2172,1.2177,531600000.0
2009-04-28 16:26:00,1.2177,1.2178,1.2169,1.2173,340800000.0
2009-04-28 16:27:00,1.2173,1.2181,1.2173,1.2181,643800002.0
2009-04-28 16:28:00,1.21805,1.2182,1.21795,1.2181,603600000.0
2009-04-28 16:29:00,1.2181,1.21825,1.2175,1.2178,456000000.0
2009-04-28 16:30:00,1.2178,1.21855,1.2178,1.2184,344200000.0
2009-04-28 16:31:00,1.2183,1.2184,1.21805,1.2183,162200000.0
2009-04-28 16:32:00,1.2184,1.2187,1.21825,1.2186,402200000.0
2009-04-28 16:33:00,1.2185,1.2192,1.2184,1.2192,164800000.0
2009-04-28 16:34:00,1.2192,1.2192,1.21855,1.2189,379200001.0
2009-04-28 16:35:00,1.2189,1.219,1.21805,1.21875,604200000.0
2009-04-28 16:36:00,1.21875,1.2189,1.21845,1.21845,207600000.0
2009-04-28 16:37:00,1.21845,1.2187,1.21815,1.21855,417800000.0
2009-04-28 16:38:00,1.21855,1.2187,1.21795,1.2185,412400000.0
2009-04-28 16:39:00,1.2186,1.2191,1.21795,1.2184,625400000.0
2009-04-28 16:40:00,1.2184,1.2186,1.218,1.218,240000001.0
2009-04-28 16:41:00,1.218,1.2182,1.2178,1.218,255200000.0
2009-04-28 16:42:00,1.218,1.21865,1.2179,1.21855,389500000.0
2009-04-28 16:43:00,1.21855,1.219,1.21815,1.2188,278600000.0
2009-04-28 16:44:00,1.2188,1.21955,1.2188,1.2192,352500000.0
2009-04-28 16:45:00,1.2192,1.2194,1.21865,1.2192,330800000.0
2009-04-28 16:46:00,1.2192,1.2192,1.21835,1.21905,645000000.0
2009-04-28 16:47:00,1.2192,1.2201,1.2192,1.22,731800001.0
2009-04-28 16:48:00,1.21995,1.221,1.2199,1.2201,520599999.0
2009-04-28 16:49:00,1.2201,1.2206,1.2196,1.21965,497800000.0
2009-04-28 16:50:00,1.2197,1.2197,1.2181,1.2188,381100000.0
2009-04-28 16:51:00,1.2189,1.2189,1.21815,1.21865,430000000.0
2009-04-28 16:52:00,1.21865,1.2189,1.2186,1.21875,409800000.0
2009-04-28 16:53:00,1.21875,1.21895,1.21835,1.21885,387800000.0
2009-04-28 16:54:00,1.21885,1.2192,1.21885,1.2191,310000000.0
2009-04-28 16:55:00,1.2191,1.2191,1.21805,1.2182,413000000.0
2009-04-28 16:56:00,1.2183,1.2188,1.2183,1.21865,345600000.0
2009-04-28 16:57:00,1.2187,1.2198,1.2187,1.2197,351800000.0
2009-04-28 16:58:00,1.21965,1.2201,1.2196,1.21985,384600000.0
2009-04-28 16:59:00,1.21995,1.2207,1.2195,1.22025,726499999.0
2009-04-28 17:00:00,1.2203,1.2205,1.2196,1.2197,653900005.0
2009-04-28 17:01:00,1.2198,1.2202,1.21945,1.2202,130000000.0
2009-04-28 17:02:00,1.2204,1.2205,1.2198,1.2202,146100000.0
2009-04-28 17:03:00,1.2202,1.2202,1.2198,1.2198,129600000.0
2009-04-28 17:04:00,1.2199,1.2204,1.21985,1.21985,106800000.0
2009-04-28 17:05:00,1.2199,1.2204,1.2199,1.22,141400000.0
2009-04-28 17:06:00,1.22,1.2202,1.2197,1.2201,135400000.0
2009-04-28 17:07:00,1.22015,1.2203,1.22015,1.2202,41200000.0
2009-04-28 17:08:00,1.2202,1.2202,1.2198,1.2201,163000000.0
2009-04-28 17:09:00,1.2201,1.2202,1.21995,1.22,105800000.0
2009-04-28 17:10:00,1.22,1.2201,1.21995,1.2201,114800000.0
2009-04-28 17:11:00,1.2201,1.2202,1.2199,1.2199,90600000.0
2009-04-28 17:12:00,1.2199,1.2199,1.21905,1.21965,361000000.0
2009-04-28 17:13:00,1.21965,1.22065,1.2196,1.22065,363600000.0
2009-04-28 17:14:00,1.2207,1.2214,1.2206,1.2214,172200000.0
2009-04-28 17:15:00,1.2214,1.2214,1.22065,1.2213,183000000.0
2009-04-28 17:16:00,1.22125,1.2213,1.2209,1.2212,250400000.0
2009-04-28 17:17:00,1.2212,1.2221,1.221,1.222,495000000.0
2009-04-28 17:18:00,1.222,1.2223,1.2217,1.222,254700000.0
2009-04-28 17:19:00,1.222,1.2224,1.222,1.2222,136000000.0
2009-04-28 17:20:00,1.2222,1.2227,1.22215,1.2227,201000000.0
2009-04-28 17:21:00,1.2226,1.2226,1.22195,1.2222,466400001.0
2009-04-28 17:22:00,1.2222,1.22285,1.2222,1.22285,280200000.0
2009-04-28 17:23:00,1.2228,1.2229,1.22215,1.2222,587400000.0
2009-04-28 17:24:00,1.2222,1.2226,1.22195,1.22245,229000000.0
2009-04-28 17:25:00,1.2225,1.2228,1.22215,1.22215,294800000.0
2009-04-28 17:26:00,1.22215,1.2223,1.22195,1.222,413000000.0
2009-04-28 17:27:00,1.222,1.222,1.22155,1.22185,565400000.0
2009-04-28 17:28:00,1.2219,1.2219,1.22155,1.2217,272300000.0
2009-04-28 17:29:00,1.22165,1.22205,1.22155,1.22185,518600000.0
2009-04-28 17:30:00,1.22185,1.22215,1.2216,1.22205,307000001.0
2009-04-28 17:31:00,1.2221,1.2222,1.2219,1.22195,125000000.0
2009-04-28 17:32:00,1.22185,1.22225,1.22185,1.2222,286700000.0
2009-04-28 17:33:00,1.22225,1.22235,1.22175,1.22215,252600000.0
2009-04-28 17:34:00,1.22195,1.2223,1.2217,1.2218,508200002.0
2009-04-28 17:35:00,1.22175,1.2221,1.2217,1.2221,83400000.0
2009-04-28 17:36:00,1.2221,1.2223,1.2217,1.2223,459599998.0
2009-04-28 17:37:00,1.2223,1.2225,1.2219,1.2224,319100002.0
2009-04-28 17:38:00,1.22245,1.2226,1.2223,1.2223,228300001.0
2009-04-28 17:39:00,1.22225,1.2223,1.2217,1.22185,314000000.0
2009-04-28 17:40:00,1.2219,1.2223,1.22165,1.2223,198200000.0
2009-04-28 17:41:00,1.2222,1.22245,1.2221,1.2222,148600000.0
2009-04-28 17:42:00,1.2222,1.2226,1.2222,1.2223,183600000.0
2009-04-28 17:43:00,1.22255,1.22265,1.22225,1.2226,133000000.0
2009-04-28 17:44:00,1.2226,1.2229,1.22255,1.2227,325800002.0
2009-04-28 17:45:00,1.22275,1.22355,1.22275,1.2235,381200000.0
2009-04-28 17:46:00,1.22345,1.2235,1.22325,1.2233,138000000.0
2009-04-28 17:47:00,1.2232,1.2234,1.223,1.223,217800000.0
2009-04-28 17:48:00,1.223,1.22385,1.223,1.2234,272600000.0
2009-04-28 17:49:00,1.2236,1.22425,1.2234,1.22415,239400000.0
2009-04-28 17:50:00,1.22415,1.2249,1.22415,1.2248,414600002.0
2009-04-28 17:51:00,1.2249,1.2249,1.2241,1.2245,125200000.0
2009-04-28 17:52:00,1.2245,1.22465,1.22415,1.2244,479599999.0
2009-04-28 17:53:00,1.2244,1.22445,1.2242,1.2243,176000001.0
2009-04-28 17:54:00,1.22425,1.2243,1.224,1.224,272799999.0
2009-04-28 17:55:00,1.2241,1.2241,1.22365,1.2237,175200000.0
2009-04-28 17:56:00,1.2237,1.22395,1.2236,1.22365,588000000.0
2009-04-28 17:57:00,1.22365,1.22385,1.22365,1.22385,202000000.0
2009-04-28 17:58:00,1.22385,1.22435,1.22385,1.224,376200000.0
2009-04-28 17:59:00,1.224,1.22415,1.22355,1.22375,288100000.0
2009-04-28 18:00:00,1.22375,1.2238,1.22345,1.2237,178800000.0
2009-04-28 18:01:00,1.2237,1.2237,1.22315,1.2232,316200001.0
2009-04-28 18:02:00,1.2232,1.2235,1.22315,1.2233,243800000.0
2009-04-28 18:03:00,1.22325,1.2235,1.22305,1.22325,188000000.0
2009-04-28 18:04:00,1.22335,1.22345,1.2231,1.2231,203200000.0
2009-04-28 18:05:00,1.2231,1.2235,1.22305,1.2233,120400000.0
2009-04-28 18:06:00,1.2235,1.2238,1.2234,1.2237,213800000.0
2009-04-28 18:07:00,1.2237,1.2237,1.2233,1.2233,118200000.0
2009-04-28 18:08:00,1.22345,1.22355,1.2231,1.2231,167400000.0
2009-04-28 18:09:00,1.22305,1.2234,1.2229,1.2233,236000000.0
2009-04-28 18:10:00,1.2233,1.2234,1.2232,1.2233,96000000.0
2009-04-28 18:11:00,1.2233,1.2236,1.2232,1.2235,261800001.0
2009-04-28 18:12:00,1.2235,1.2235,1.2235,1.2235,105000000.0
2009-04-28 18:13:00,1.2235,1.2238,1.22315,1.2237,112000000.0
2009-04-28 18:14:00,1.22365,1.224,1.22355,1.224,120000000.0
2009-04-28 18:15:00,1.224,1.224,1.2236,1.2238,102600000.0
2009-04-28 18:16:00,1.2238,1.22395,1.22365,1.22395,56000000.0
2009-04-28 18:17:00,1.224,1.2241,1.22375,1.224,79600000.0
2009-04-28 18:18:00,1.224,1.2241,1.2236,1.2236,322800001.0
2009-04-28 18:19:00,1.2236,1.2238,1.2233,1.22345,212400000.0
2009-04-28 18:20:00,1.22335,1.2235,1.223,1.223,517400000.0
2009-04-28 18:21:00,1.223,1.2231,1.2229,1.22305,347000000.0
2009-04-28 18:22:00,1.2231,1.22315,1.2229,1.223,361400000.0
2009-04-28 18:23:00,1.223,1.2232,1.2229,1.22295,116400000.0
2009-04-28 18:24:00,1.22295,1.223,1.22275,1.2229,88600000.0
2009-04-28 18:25:00,1.2229,1.2231,1.2229,1.223,56200000.0
2009-04-28 18:26:00,1.223,1.223,1.223,1.223,25400000.0
2009-04-28 18:27:00,1.2231,1.22315,1.2223,1.22235,240000001.0
2009-04-28 18:28:00,1.22235,1.2227,1.2222,1.2226,128400000.0
2009-04-28 18:29:00,1.2225,1.2227,1.22235,1.2225,218400000.0
2009-04-28 18:30:00,1.2225,1.2228,1.22215,1.2225,248800000.0
2009-04-28 18:31:00,1.2225,1.2225,1.2218,1.2219,231200001.0
2009-04-28 18:32:00,1.2219,1.2223,1.22175,1.2223,155600000.0
2009-04-28 18:33:00,1.2223,1.2223,1.22175,1.22185,238800000.0
2009-04-28 18:34:00,1.2219,1.2221,1.2217,1.22175,143600000.0
2009-04-28 18:35:00,1.22185,1.22195,1.2218,1.2218,97200000.0
2009-04-28 18:36:00,1.2218,1.2222,1.2218,1.222,143800000.0
2009-04-28 18:37:00,1.222,1.2226,1.222,1.2223,116400000.0
2009-04-28 18:38:00,1.22235,1.2229,1.22235,1.22285,42000000.0
2009-04-28 18:39:00,1.22285,1.2229,1.222,1.222,165600000.0
2009-04-28 18:40:00,1.2221,1.2225,1.2221,1.2222,200000000.0
2009-04-28 18:41:00,1.2224,1.2224,1.2217,1.222,58400000.0
2009-04-28 18:42:00,1.2221,1.2221,1.2217,1.2219,71900000.0
2009-04-28 18:43:00,1.2219,1.22215,1.2219,1.22205,62600000.0
2009-04-28 18:44:00,1.22215,1.22225,1.22215,1.22225,35800000.0
2009-04-28 18:45:00,1.2223,1.22245,1.22225,1.2223,58200000.0
2009-04-28 18:46:00,1.2223,1.2224,1.22225,1.22225,18800000.0
2009-04-28 18:47:00,1.2224,1.2228,1.2223,1.22265,125000000.0
2009-04-28 18:48:00,1.22265,1.22265,1.22215,1.22215,161400000.0
2009-04-28 18:49:00,1.22215,1.22225,1.22125,1.22135,249600000.0
2009-04-28 18:50:00,1.22135,1.2217,1.22135,1.2215,129700000.0
2009-04-28 18:51:00,1.2215,1.2217,1.2215,1.2216,46000000.0
2009-04-28 18:52:00,1.2218,1.22205,1.2218,1.222,75800000.0
2009-04-28 18:53:00,1.2221,1.2222,1.22185,1.222,91400000.0
2009-04-28 18:54:00,1.222,1.2221,1.2219,1.222,177200001.0
2009-04-28 18:55:00,1.222,1.2221,1.222,1.2221,112200000.0
2009-04-28 18:56:00,1.22215,1.22215,1.22195,1.22195,148800000.0
2009-04-28 18:57:00,1.22195,1.22205,1.2216,1.2216,282800000.0
2009-04-28 18:58:00,1.2216,1.2217,1.2213,1.2215,303600000.0
2009-04-28 18:59:00,1.2215,1.22175,1.2213,1.22165,367400000.0
2009-04-28 19:00:00,1.2216,1.2216,1.22135,1.2214,188400000.0
2009-04-28 19:01:00,1.2215,1.222,1.2214,1.2216,338600000.0
2009-04-28 19:02:00,1.2217,1.2218,1.22155,1.2216,254199999.0
2009-04-28 19:03:00,1.2217,1.2219,1.22115,1.2213,337000000.0
2009-04-28 19:04:00,1.2213,1.2213,1.22055,1.22075,210000000.0
2009-04-28 19:05:00,1.22075,1.2209,1.22065,1.2209,134000000.0
2009-04-28 19:06:00,1.2209,1.22145,1.2208,1.2214,91400000.0
2009-04-28 19:07:00,1.22145,1.2221,1.22145,1.2221,293200000.0
2009-04-28 19:08:00,1.2222,1.2225,1.2222,1.22235,343200000.0
2009-04-28 19:09:00,1.22235,1.2225,1.22195,1.2223,254200000.0
2009-04-28 19:10:00,1.2223,1.2224,1.2221,1.2224,52800000.0
2009-04-28 19:11:00,1.2223,1.2225,1.2221,1.2221,150600000.0
2009-04-28 19:12:00,1.2222,1.22225,1.22195,1.22205,189600000.0
2009-04-28 19:13:00,1.22205,1.22215,1.2213,1.2213,169200000.0
2009-04-28 19:14:00,1.2213,1.2216,1.22105,1.2214,294200000.0
2009-04-28 19:15:00,1.2214,1.22165,1.22135,1.22145,241200000.0
2009-04-28 19:16:00,1.22145,1.22175,1.2212,1.2212,365000003.0
2009-04-28 19:17:00,1.22125,1.2215,1.22085,1.22115,186600000.0
2009-04-28 19:18:00,1.22115,1.22145,1.2206,1.22145,275800000.0
2009-04-28 19:19:00,1.22145,1.22165,1.22125,1.2215,261800000.0
2009-04-28 19:20:00,1.2216,1.2216,1.2215,1.2215,24400000.0
2009-04-28 19:21:00,1.2215,1.2215,1.2215,1.2215,225000000.0
2009-04-28 19:22:00,1.22145,1.22145,1.2209,1.2209,262800000.0
2009-04-28 19:23:00,1.22095,1.22105,1.2204,1.221,474800000.0
2009-04-28 19:24:00,1.22105,1.2215,1.22105,1.2212,341600000.0
2009-04-28 19:25:00,1.22125,1.2213,1.2211,1.2212,281600000.0
2009-04-28 19:26:00,1.2213,1.2214,1.2212,1.2212,274799989.0
2009-04-28 19:27:00,1.2212,1.2212,1.2212,1.2212,60000000.0
2009-04-28 19:28:00,1.22135,1.2214,1.2212,1.2212,164999999.0
2009-04-28 19:29:00,1.2212,1.2212,1.2205,1.2207,316400000.0
2009-04-28 19:30:00,1.22075,1.2209,1.22035,1.22035,242800000.0
2009-04-28 19:31:00,1.22035,1.22055,1.22035,1.2205,121400000.0
2009-04-28 19:32:00,1.2205,1.2205,1.2202,1.22025,177400000.0
2009-04-28 19:33:00,1.22025,1.22045,1.2198,1.2199,428400000.0
2009-04-28 19:34:00,1.2199,1.2199,1.21925,1.2196,412800000.0
2009-04-28 19:35:00,1.2196,1.2197,1.2193,1.2195,140200000.0
2009-04-28 19:36:00,1.2195,1.2195,1.2193,1.2195,190200000.0
2009-04-28 19:37:00,1.2195,1.2201,1.2195,1.22,215000000.0
2009-04-28 19:38:00,1.2201,1.2203,1.2197,1.2201,353200000.0
2009-04-28 19:39:00,1.2201,1.2202,1.21955,1.21955,342400000.0
2009-04-28 19:40:00,1.21955,1.22005,1.2195,1.21955,499700000.0
2009-04-28 19:41:00,1.21955,1.2197,1.21925,1.2195,439200000.0
2009-04-28 19:42:00,1.21955,1.2199,1.21955,1.21985,288800000.0
2009-04-28 19:43:00,1.21985,1.2205,1.21985,1.22035,230200000.0
2009-04-28 19:44:00,1.22035,1.22035,1.2196,1.21965,287800000.0
2009-04-28 19:45:00,1.21965,1.21965,1.21965,1.21965,76400000.0
2009-04-28 19:46:00,1.21965,1.21965,1.2196,1.21965,103600000.0
2009-04-28 19:47:00,1.21945,1.2195,1.21935,1.2195,79600000.0
2009-04-28 19:48:00,1.21955,1.21955,1.21955,1.21955,88000000.0
2009-04-28 19:49:00,1.21955,1.21955,1.21895,1.21915,288200000.0
2009-04-28 19:50:00,1.21915,1.21925,1.21915,1.21925,26200000.0
2009-04-28 19:51:00,1.21905,1.2195,1.219,1.2195,333600000.0
2009-04-28 19:52:00,1.21955,1.22035,1.21955,1.21975,629200000.0
2009-04-28 19:53:00,1.2198,1.22,1.21955,1.2196,434800000.0
2009-04-28 19:54:00,1.21955,1.2202,1.21955,1.2201,169200000.0
2009-04-28 19:55:00,1.2202,1.2205,1.22015,1.2204,78200000.0
2009-04-28 19:56:00,1.2205,1.2207,1.22045,1.22055,255200000.0
2009-04-28 19:57:00,1.22055,1.22075,1.22055,1.22075,99800000.0
2009-04-28 19:58:00,1.22075,1.22105,1.2207,1.22105,240600000.0
2009-04-28 19:59:00,1.2211,1.2213,1.2207,1.22075,367400000.0
2009-04-28 20:00:00,1.2207,1.2207,1.2201,1.22015,630299998.0
2009-04-28 20:01:00,1.22015,1.22055,1.22005,1.22025,265800000.0
2009-04-28 20:02:00,1.22025,1.22045,1.22025,1.22035,96000000.0
2009-04-28 20:03:00,1.2204,1.2204,1.2191,1.21935,249200000.0
2009-04-28 20:04:00,1.2194,1.22,1.2194,1.22,118600000.0
2009-04-28 20:05:00,1.22005,1.22055,1.22,1.22055,370000000.0
2009-04-28 20:06:00,1.2205,1.2205,1.22035,1.22035,111800000.0
2009-04-28 20:07:00,1.22035,1.2207,1.22015,1.22055,217000000.0
2009-04-28 20:08:00,1.2206,1.22065,1.2203,1.2203,231800000.0
2009-04-28 20:09:00,1.22025,1.2206,1.22015,1.22045,267000000.0
2009-04-28 20:10:00,1.22045,1.22045,1.22,1.2203,162000000.0
2009-04-28 20:11:00,1.2203,1.2205,1.22025,1.22035,218000000.0
2009-04-28 20:12:00,1.22045,1.22055,1.22005,1.22045,267800000.0
2009-04-28 20:13:00,1.22045,1.2205,1.22015,1.2204,478200000.0
2009-04-28 20:14:00,1.22045,1.2207,1.2204,1.2205,106800000.0
2009-04-28 20:15:00,1.2205,1.22075,1.22045,1.22045,129400000.0
2009-04-28 20:16:00,1.22045,1.2207,1.2201,1.2207,180600000.0
2009-04-28 20:17:00,1.2207,1.2207,1.22015,1.2206,168200000.0
2009-04-28 20:18:00,1.2206,1.2212,1.2206,1.2207,347000000.0
2009-04-28 20:19:00,1.22075,1.22075,1.22055,1.22055,211600000.0
2009-04-28 20:20:00,1.22065,1.2207,1.2201,1.2201,239000000.0
2009-04-28 20:21:00,1.2201,1.2203,1.21995,1.2201,426600000.0
2009-04-28 20:22:00,1.2201,1.2203,1.22,1.2202,262800000.0
2009-04-28 20:23:00,1.22015,1.22015,1.2192,1.21925,436300000.0
2009-04-28 20:24:00,1.2194,1.2194,1.2191,1.2191,271200000.0
2009-04-28 20:25:00,1.21915,1.21915,1.21845,1.21855,348200000.0
2009-04-28 20:26:00,1.21855,1.21855,1.2178,1.21805,343700000.0
2009-04-28 20:27:00,1.21805,1.21825,1.218,1.21815,443200000.0
2009-04-28 20:28:00,1.21815,1.21855,1.2181,1.21855,365800000.0
2009-04-28 20:29:00,1.21855,1.2188,1.2184,1.2184,286000000.0
2009-04-28 20:30:00,1.21845,1.21845,1.2181,1.2182,598700000.0
2009-04-28 20:31:00,1.2182,1.2182,1.2178,1.218,276200000.0
2009-04-28 20:32:00,1.21805,1.2184,1.2179,1.2179,287400000.0
2009-04-28 20:33:00,1.2178,1.21795,1.2175,1.2177,358500000.0
2009-04-28 20:34:00,1.2179,1.2179,1.2175,1.2177,404200000.0
2009-04-28 20:35:00,1.2177,1.2178,1.2175,1.21755,289400000.0
2009-04-28 20:36:00,1.21755,1.2184,1.21755,1.2182,690299996.0
2009-04-28 20:37:00,1.2182,1.21835,1.21795,1.21815,378500000.0
2009-04-28 20:38:00,1.21815,1.21815,1.21715,1.21725,470400000.0
2009-04-28 20:39:00,1.21725,1.2175,1.21725,1.2175,396000000.0
2009-04-28 20:40:00,1.21745,1.2175,1.21675,1.217,427600000.0
2009-04-28 20:41:00,1.21705,1.2174,1.21695,1.21725,191600000.0
2009-04-28 20:42:00,1.21725,1.21775,1.21725,1.21775,296800000.0
2009-04-28 20:43:00,1.21775,1.2189,1.21775,1.21885,295700000.0
2009-04-28 20:44:00,1.21885,1.21915,1.21825,1.21865,426700000.0
2009-04-28 20:45:00,1.21865,1.21895,1.2185,1.2188,328600000.0
2009-04-28 20:46:00,1.21885,1.21885,1.21865,1.2188,280000000.0
2009-04-28 20:47:00,1.21895,1.219,1.2187,1.219,83000000.0
2009-04-28 20:48:00,1.2191,1.21925,1.21885,1.21905,192600000.0
2009-04-28 20:49:00,1.21905,1.21945,1.21905,1.21935,307200000.0
2009-04-28 20:50:00,1.21945,1.21945,1.2192,1.21935,87400000.0
2009-04-28 20:51:00,1.21935,1.21965,1.2193,1.2196,177600000.0
2009-04-28 20:52:00,1.21965,1.21965,1.21915,1.21915,151000000.0
2009-04-28 20:53:00,1.21925,1.2193,1.2192,1.2193,60600000.0
2009-04-28 20:54:00,1.21935,1.21935,1.21935,1.21935,43200000.0
2009-04-28 20:55:00,1.21935,1.21935,1.21935,1.21935,62000000.0
2009-04-28 20:56:00,1.21935,1.21955,1.2193,1.21945,232200000.0
2009-04-28 20:57:00,1.21945,1.21945,1.21885,1.219,166200000.0
2009-04-28 20:58:00,1.21895,1.219,1.21885,1.2189,169400000.0
2009-04-28 20:59:00,1.2189,1.219,1.2189,1.2189,127000000.0
2009-04-28 21:00:00,1.2189,1.2189,1.2187,1.2189,106600000.0
2009-04-28 21:01:00,1.2189,1.2189,1.2187,1.2187,140800000.0
2009-04-28 21:02:00,1.2187,1.2188,1.2186,1.2187,52800000.0
2009-04-28 21:03:00,1.2187,1.2187,1.21855,1.2187,56800000.0
2009-04-28 21:04:00,1.21865,1.21895,1.21845,1.21895,127000000.0
2009-04-28 21:05:00,1.2189,1.21895,1.2185,1.2188,124999999.0
2009-04-28 21:06:00,1.2188,1.2188,1.2187,1.2187,46600000.0
2009-04-28 21:07:00,1.2187,1.2187,1.2185,1.2185,36000000.0
2009-04-28 21:08:00,1.21855,1.2186,1.2185,1.2186,105800000.0
2009-04-28 21:09:00,1.2187,1.2187,1.2185,1.2186,73600000.0
2009-04-28 21:10:00,1.2186,1.2187,1.2186,1.2187,97600000.0
2009-04-28 21:11:00,1.2187,1.2188,1.2186,1.2188,207200000.0
2009-04-28 21:12:00,1.2188,1.2188,1.21845,1.2185,190800001.0
2009-04-28 21:13:00,1.2185,1.2185,1.2179,1.21835,280200000.0
2009-04-28 21:14:00,1.2184,1.2189,1.2184,1.2189,128200000.0
2009-04-28 21:15:00,1.21885,1.21915,1.21865,1.2189,342000000.0
2009-04-28 21:16:00,1.219,1.219,1.21865,1.219,116200000.0
2009-04-28 21:17:00,1.219,1.2192,1.2189,1.219,211200000.0
2009-04-28 21:18:00,1.219,1.2192,1.219,1.219,135800000.0
2009-04-28 21:19:00,1.21905,1.2191,1.219,1.2191,129000000.0
2009-04-28 21:20:00,1.21915,1.21965,1.21915,1.2194,288200000.0
2009-04-28 21:21:00,1.2194,1.2194,1.21825,1.2184,108800000.0
2009-04-28 21:22:00,1.2185,1.21925,1.2185,1.21905,341000000.0
2009-04-28 21:23:00,1.21905,1.2195,1.21905,1.2193,421400000.0
2009-04-28 21:24:00,1.2193,1.21995,1.2193,1.21975,518799999.0
2009-04-28 21:25:00,1.2198,1.2203,1.21955,1.22005,285800000.0
2009-04-28 21:26:00,1.2201,1.2206,1.2196,1.2197,427200000.0
2009-04-28 21:27:00,1.2197,1.2201,1.2196,1.2197,208500000.0
2009-04-28 21:28:00,1.2197,1.22,1.2196,1.21975,113800000.0
2009-04-28 21:29:00,1.21975,1.22035,1.21965,1.2202,270200000.0
2009-04-28 21:30:00,1.2203,1.221,1.22025,1.22065,324200000.0
2009-04-28 21:31:00,1.2208,1.2212,1.2204,1.2211,158400000.0
2009-04-28 21:32:00,1.2211,1.2211,1.22065,1.2207,201400000.0
2009-04-28 21:33:00,1.2208,1.2211,1.2207,1.2207,211800000.0
2009-04-28 21:34:00,1.2208,1.2209,1.22045,1.2209,164400000.0
2009-04-28 21:35:00,1.2209,1.221,1.22065,1.2207,241400000.0
2009-04-28 21:36:00,1.2207,1.2207,1.2207,1.2207,6400000.0
2009-04-28 21:37:00,1.2207,1.2209,1.2206,1.2209,164400000.0
2009-04-28 21:38:00,1.2209,1.2209,1.22055,1.2206,77800000.0
2009-04-28 21:39:00,1.2206,1.221,1.2206,1.22075,215000000.0
2009-04-28 21:40:00,1.22075,1.22125,1.22075,1.221,183000000.0
2009-04-28 21:41:00,1.221,1.2216,1.221,1.2214,85000000.0
2009-04-28 21:42:00,1.22135,1.2214,1.22115,1.22115,177400000.0
2009-04-28 21:43:00,1.22115,1.22165,1.2211,1.22165,83200000.0
2009-04-28 21:44:00,1.22175,1.22175,1.221,1.2211,196600000.0
2009-04-28 21:45:00,1.2211,1.2212,1.22095,1.22095,245600000.0
2009-04-28 21:46:00,1.22095,1.2215,1.2209,1.2212,310600000.0
2009-04-28 21:47:00,1.2213,1.2214,1.22105,1.2213,145200000.0
2009-04-28 21:48:00,1.2213,1.2213,1.2211,1.22115,130000000.0
2009-04-28 21:49:00,1.22115,1.22115,1.221,1.2211,158800000.0
2009-04-28 21:50:00,1.22105,1.2212,1.221,1.2212,102100000.0
2009-04-28 21:51:00,1.2211,1.2212,1.22105,1.2211,77200000.0
2009-04-28 21:52:00,1.221,1.22125,1.221,1.2211,133600000.0
2009-04-28 21:53:00,1.2211,1.2212,1.2211,1.2211,130800000.0
2009-04-28 21:54:00,1.2211,1.2211,1.22105,1.2211,35200000.0
2009-04-28 21:55:00,1.221,1.2211,1.221,1.221,106800000.0
2009-04-28 21:56:00,1.2211,1.2211,1.22095,1.2211,41600000.0
2009-04-28 21:57:00,1.221,1.221,1.221,1.221,3200000.0
2009-04-28 21:58:00,1.221,1.221,1.22075,1.2208,84400000.0
2009-04-28 21:59:00,1.2208,1.2208,1.22015,1.2202,197400000.0
2009-04-28 22:00:00,1.2202,1.2203,1.22005,1.2203,193400000.0
2009-04-28 22:01:00,1.2204,1.22065,1.2203,1.2205,75200000.0
2009-04-28 22:02:00,1.22055,1.22055,1.2204,1.2205,23000000.0
2009-04-28 22:03:00,1.2205,1.2213,1.2205,1.2211,174200000.0
2009-04-28 22:04:00,1.2211,1.2212,1.2211,1.2212,33400000.0
2009-04-28 22:05:00,1.2212,1.2212,1.22105,1.22105,76600000.0
2009-04-28 22:06:00,1.22105,1.2213,1.221,1.22105,130800000.0
2009-04-28 22:07:00,1.2211,1.2211,1.2211,1.2211,3200000.0
2009-04-28 22:08:00,1.2211,1.2211,1.221,1.221,59200000.0
2009-04-28 22:09:00,1.221,1.22105,1.22095,1.22095,51000000.0
2009-04-28 22:10:00,1.22065,1.22066,1.22041,1.22041,34200000.0
2009-04-28 22:11:00,1.221,1.221,1.2199,1.21995,133000000.0
2009-04-28 22:12:00,1.22005,1.22005,1.2194,1.2194,220300000.0
2009-04-28 22:13:00,1.2194,1.2196,1.2189,1.21905,383000000.0
2009-04-28 22:14:00,1.21905,1.2195,1.21905,1.2195,61400000.0
2009-04-28 22:15:00,1.21945,1.22005,1.21945,1.21975,579800000.0
2009-04-28 22:16:00,1.21975,1.22,1.21975,1.2199,29400000.0
2009-04-28 22:17:00,1.2199,1.2199,1.2194,1.2194,15800000.0
2009-04-28 22:18:00,1.21945,1.21945,1.2191,1.2191,35600000.0
2009-04-28 22:19:00,1.2193,1.2194,1.21915,1.2194,120800000.0
2009-04-28 22:20:00,1.2194,1.2194,1.21895,1.21915,131000000.0
2009-04-28 22:21:00,1.21895,1.21915,1.2185,1.2187,90200000.0
2009-04-28 22:22:00,1.2187,1.2187,1.21835,1.2186,97600000.0
2009-04-28 22:23:00,1.21855,1.2186,1.21855,1.2186,24800000.0
2009-04-28 22:24:00,1.2186,1.2187,1.2183,1.2183,34800000.0
2009-04-28 22:25:00,1.21835,1.2187,1.2183,1.21865,82600000.0
2009-04-28 22:26:00,1.2187,1.2187,1.2187,1.2187,7400000.0
2009-04-28 22:27:00,1.21845,1.21845,1.21814,1.21838,46000000.0
2009-04-28 22:28:00,1.21853,1.21858,1.21853,1.21856,68000000.0
2009-04-28 22:29:00,1.21885,1.21885,1.21885,1.21885,6800000.0
2009-04-28 22:30:00,1.2188,1.21915,1.2188,1.21915,80600000.0
2009-04-28 22:31:00,1.21915,1.2192,1.2191,1.2192,99200000.0
2009-04-28 22:32:00,1.2192,1.2192,1.2191,1.2191,99000000.0
2009-04-28 22:33:00,1.21905,1.21905,1.2188,1.219,117600000.0
2009-04-28 22:34:00,1.219,1.21905,1.21885,1.21905,53400000.0
2009-04-28 22:35:00,1.2191,1.2191,1.219,1.219,26200000.0
2009-04-28 22:36:00,1.219,1.2191,1.219,1.21905,29600000.0
2009-04-28 22:37:00,1.21905,1.2191,1.21905,1.2191,18400000.0
2009-04-28 22:38:00,1.2191,1.2194,1.2191,1.2194,61800000.0
2009-04-28 22:39:00,1.2195,1.2195,1.2195,1.2195,3400000.0
2009-04-28 22:40:00,1.21943,1.21943,1.21916,1.21916,45200000.0
2009-04-28 22:41:00,1.2195,1.21955,1.2195,1.21955,9800000.0
2009-04-28 22:42:00,1.21955,1.21955,1.2195,1.2195,9800000.0
2009-04-28 22:43:00,1.2195,1.2195,1.21895,1.21895,81000000.0
2009-04-28 22:44:00,1.21895,1.2193,1.2189,1.2189,45200000.0
2009-04-28 22:45:00,1.21905,1.21905,1.2188,1.2188,201400000.0
2009-04-28 22:46:00,1.21915,1.21915,1.21865,1.2187,30400000.0
2009-04-28 22:47:00,1.2188,1.219,1.2188,1.2189,14200000.0
2009-04-28 22:48:00,1.2189,1.2189,1.2186,1.21865,82200000.0
2009-04-28 22:49:00,1.21865,1.2189,1.2186,1.2187,20600000.0
2009-04-28 22:50:00,1.21865,1.21865,1.21825,1.2185,134900000.0
2009-04-28 22:51:00,1.2184,1.2186,1.2184,1.2186,43400000.0
2009-04-28 22:52:00,1.21855,1.2186,1.21855,1.2186,24600000.0
2009-04-28 22:53:00,1.2186,1.21885,1.2186,1.2186,51000000.0
2009-04-28 22:54:00,1.2186,1.2187,1.2186,1.2186,66200000.0
2009-04-28 22:55:00,1.2186,1.2186,1.2185,1.2185,26600000.0
2009-04-28 22:56:00,1.2185,1.2187,1.2185,1.2187,18400000.0
2009-04-28 22:57:00,1.21839,1.21842,1.21827,1.21842,33800000.0
2009-04-28 22:58:00,1.2188,1.2188,1.2188,1.2188,6800000.0
2009-04-28 22:59:00,1.2187,1.2194,1.21865,1.2194,64000000.0
2009-04-28 23:00:00,1.2192,1.2192,1.2192,1.2192,4400000.0
2009-04-28 23:01:00,1.21855,1.21855,1.21855,1.21855,4800000.0
2009-04-28 23:02:00,1.21863,1.21863,1.21844,1.21857,39200000.0
2009-04-28 23:03:00,1.21853,1.21853,1.21841,1.21847,31000000.0
2009-04-28 23:04:00,1.21836,1.21836,1.21818,1.21823,15200000.0
2009-04-28 23:05:00,1.2186,1.2186,1.2185,1.2185,6200000.0
2009-04-28 23:06:00,1.21855,1.21905,1.21855,1.21905,24600000.0
2009-04-28 23:07:00,1.21867,1.21874,1.21861,1.21871,17400000.0
2009-04-28 23:08:00,1.21895,1.21895,1.21895,1.21895,3400000.0
2009-04-28 23:09:00,1.21905,1.21905,1.21905,1.21905,3400000.0
2009-04-28 23:10:00,1.2187,1.21915,1.2187,1.21915,42400000.0
2009-04-28 23:11:00,1.2192,1.2192,1.21875,1.2191,13400000.0
2009-04-28 23:12:00,1.2193,1.22035,1.2193,1.2203,39800000.0
2009-04-28 23:13:00,1.2204,1.22045,1.21965,1.21965,20400000.0
2009-04-28 23:14:00,1.21985,1.21985,1.21985,1.21985,5000000.0
2009-04-28 23:15:00,1.21975,1.2199,1.2197,1.2199,57200000.0
2009-04-28 23:16:00,1.21995,1.22005,1.21955,1.21965,29800000.0
2009-04-28 23:17:00,1.21965,1.21965,1.21965,1.21965,8200000.0
2009-04-28 23:18:00,1.2197,1.2197,1.2197,1.2197,16400000.0
2009-04-28 23:19:00,1.2197,1.21995,1.2197,1.2197,53200000.0
2009-04-28 23:20:00,1.2197,1.2197,1.2197,1.2197,8200000.0
2009-04-28 23:21:00,1.21975,1.21975,1.2197,1.2197,34600000.0
2009-04-28 23:22:00,1.2197,1.2197,1.2197,1.2197,8200000.0
2009-04-28 23:23:00,1.2196,1.2196,1.2196,1.2196,4800000.0
2009-04-28 23:24:00,1.21985,1.2201,1.21985,1.2201,20000000.0
2009-04-28 23:25:00,1.2199,1.2201,1.2195,1.2201,40000000.0
2009-04-28 23:26:00,1.22,1.2204,1.21945,1.21985,189800000.0
2009-04-28 23:27:00,1.21985,1.2201,1.21985,1.2201,33200000.0
2009-04-28 23:28:00,1.21988,1.22008,1.2198,1.22008,65400000.0
2009-04-28 23:29:00,1.2201,1.2204,1.2201,1.2204,44600001.0
2009-04-28 23:30:00,1.22025,1.22045,1.22015,1.2204,41800000.0
2009-04-28 23:31:00,1.22022,1.22023,1.22004,1.22007,92800000.0
2009-04-28 23:32:00,1.2204,1.22045,1.21965,1.21965,16800000.0
2009-04-28 23:33:00,1.21974,1.21991,1.21943,1.21982,101000000.0
2009-04-28 23:34:00,1.21981,1.21984,1.21973,1.21973,61800000.0
2009-04-28 23:35:00,1.2198,1.2198,1.2198,1.2198,62800000.0
2009-04-28 23:36:00,1.2198,1.2198,1.2198,1.2198,3400000.0
2009-04-28 23:37:00,1.21983,1.21983,1.2197,1.21981,70000000.0
2009-04-28 23:38:00,1.21977,1.21977,1.2197,1.21976,33200000.0
2009-04-28 23:39:00,1.21975,1.2201,1.21975,1.2201,82800000.0
2009-04-28 23:40:00,1.2201,1.2206,1.2201,1.2201,52000000.0
2009-04-28 23:41:00,1.22015,1.22015,1.2201,1.2201,45000000.0
2009-04-28 23:42:00,1.2201,1.22016,1.22004,1.22016,72600000.0
2009-04-28 23:43:00,1.22009,1.22019,1.22004,1.22004,29000000.0
2009-04-28 23:44:00,1.22011,1.22011,1.22009,1.22009,2000000.0
2009-04-28 23:45:00,1.2201,1.2201,1.2201,1.2201,11800000.0
2009-04-28 23:46:00,1.22013,1.22013,1.21989,1.21989,17600000.0
2009-04-28 23:47:00,1.21995,1.22012,1.21993,1.22012,46200000.0
2009-04-28 23:48:00,1.21998,1.22015,1.21998,1.22012,63000000.0
2009-04-28 23:49:00,1.2201,1.22012,1.21995,1.22002,37800000.0
2009-04-28 23:50:00,1.2201,1.2201,1.2201,1.2201,13400000.0
2009-04-28 23:51:00,1.22003,1.22018,1.21998,1.21998,54800000.0
2009-04-28 23:52:00,1.2199,1.22008,1.2199,1.22008,148200000.0
2009-04-28 23:53:00,1.22003,1.22008,1.2198,1.2198,116200000.0
2009-04-28 23:54:00,1.21987,1.21993,1.21954,1.21978,63799999.0
2009-04-28 23:55:00,1.2201,1.2201,1.2201,1.2201,5000000.0
2009-04-28 23:56:00,1.2198,1.2199,1.21977,1.2199,92800000.0
2009-04-28 23:57:00,1.21985,1.2199,1.21977,1.21988,93000000.0
2009-04-28 23:58:00,1.21982,1.21985,1.21966,1.21985,17000000.0
2009-04-28 23:59:00,1.21985,1.22002,1.2198,1.2199,62000000.0
2009-04-29 00:00:00,1.22005,1.2201,1.22,1.2201,28000000.0
2009-04-29 00:01:00,1.22,1.2203,1.21985,1.2201,63400000.0
2009-04-29 00:02:00,1.2201,1.22045,1.2201,1.2201,96600000.0
2009-04-29 00:03:00,1.2201,1.22034,1.2201,1.2202,132600000.0
2009-04-29 00:04:00,1.2202,1.2202,1.2202,1.2202,8200000.0
2009-04-29 00:05:00,1.2202,1.2202,1.2202,1.2202,6800000.0
2009-04-29 00:06:00,1.2203,1.2203,1.22015,1.2202,14200000.0
2009-04-29 00:07:00,1.22015,1.2203,1.22015,1.2203,5400000.0
2009-04-29 00:08:00,1.22015,1.22035,1.2201,1.2201,20000000.0
2009-04-29 00:09:00,1.22035,1.22035,1.2201,1.2201,15600000.0
2009-04-29 00:10:00,1.2202,1.2202,1.22015,1.22015,27200000.0
2009-04-29 00:11:00,1.21995,1.22003,1.2199,1.22003,72600000.0
2009-04-29 00:12:00,1.22019,1.2202,1.22013,1.22014,48000000.0
2009-04-29 00:13:00,1.22035,1.22035,1.2203,1.2203,126000000.0
2009-04-29 00:14:00,1.22019,1.22019,1.22001,1.22015,72600000.0
2009-04-29 00:15:00,1.22017,1.22024,1.22003,1.22014,109400000.0
2009-04-29 00:16:00,1.2203,1.22032,1.2202,1.22025,62400000.0
2009-04-29 00:17:00,1.22015,1.22023,1.22009,1.22023,38000000.0
2009-04-29 00:18:00,1.22015,1.22018,1.22005,1.22018,47000000.0
2009-04-29 00:19:00,1.2202,1.2202,1.22005,1.22005,8600000.0
2009-04-29 00:20:00,1.2201,1.2201,1.21995,1.21995,42000000.0
2009-04-29 00:21:00,1.22,1.22025,1.21985,1.21985,17400000.0
2009-04-29 00:22:00,1.21979,1.21988,1.21977,1.21988,38400000.0
2009-04-29 00:23:00,1.2199,1.2199,1.2199,1.2199,33600000.0
2009-04-29 00:24:00,1.22005,1.22005,1.21945,1.21975,29600000.0
2009-04-29 00:25:00,1.21966,1.21966,1.21945,1.21966,65000000.0
2009-04-29 00:26:00,1.21972,1.21981,1.21961,1.21981,53000000.0
2009-04-29 00:27:00,1.21977,1.21977,1.21975,1.21975,22400000.0
2009-04-29 00:28:00,1.21968,1.21984,1.21941,1.21972,76000000.0
2009-04-29 00:29:00,1.21985,1.2199,1.2198,1.2198,11200000.0
2009-04-29 00:30:00,1.2199,1.2199,1.2198,1.2198,9200000.0
2009-04-29 00:31:00,1.2198,1.2198,1.2198,1.2198,24600000.0
2009-04-29 00:32:00,1.2198,1.2198,1.2197,1.2197,61800000.0
2009-04-29 00:33:00,1.21947,1.21952,1.21935,1.21944,83800000.0
2009-04-29 00:34:00,1.21953,1.21961,1.21943,1.21954,31400000.0
2009-04-29 00:35:00,1.21952,1.21952,1.21941,1.21948,46200000.0
2009-04-29 00:36:00,1.21927,1.21964,1.2192,1.21945,256400000.0
2009-04-29 00:37:00,1.21975,1.21975,1.21945,1.21945,18800000.0
2009-04-29 00:38:00,1.21905,1.21905,1.21905,1.21905,3200000.0
2009-04-29 00:39:00,1.2194,1.21945,1.21905,1.21905,15600000.0
2009-04-29 00:40:00,1.21945,1.22005,1.21935,1.22005,186200000.0
2009-04-29 00:41:00,1.22005,1.22005,1.21995,1.22,20000000.0
2009-04-29 00:42:00,1.21962,1.21968,1.21948,1.21968,48800000.0
2009-04-29 00:43:00,1.21957,1.2197,1.21957,1.21957,52600000.0
2009-04-29 00:44:00,1.21968,1.21988,1.21965,1.21977,130400000.0
2009-04-29 00:45:00,1.2198,1.21985,1.21968,1.21975,66600000.0
2009-04-29 00:46:00,1.2201,1.22045,1.22005,1.2203,66400000.0
2009-04-29 00:47:00,1.22035,1.22035,1.2203,1.2203,9600000.0
2009-04-29 00:48:00,1.22007,1.22007,1.21974,1.2199,152800000.0
2009-04-29 00:49:00,1.21995,1.22025,1.21982,1.2201,173200002.0
2009-04-29 00:50:00,1.22025,1.22025,1.22025,1.22025,9600000.0
2009-04-29 00:51:00,1.2202,1.2202,1.22015,1.22015,14400000.0
2009-04-29 00:52:00,1.21967,1.21976,1.21967,1.21968,45800000.0
2009-04-29 00:53:00,1.21965,1.2197,1.21955,1.2197,66600000.0
2009-04-29 00:54:00,1.2202,1.2205,1.2201,1.2205,37400000.0
2009-04-29 00:55:00,1.22027,1.22033,1.22014,1.22014,17000000.0
2009-04-29 00:56:00,1.22015,1.22032,1.22,1.22027,135400000.0
2009-04-29 00:57:00,1.22037,1.22046,1.22013,1.22026,249400000.0
2009-04-29 00:58:00,1.22045,1.2205,1.22035,1.22035,13000000.0
2009-04-29 00:59:00,1.2203,1.2203,1.2203,1.2203,6600000.0
2009-04-29 01:00:00,1.22035,1.22035,1.22035,1.22035,4800000.0
2009-04-29 01:01:00,1.22017,1.2203,1.22015,1.22027,229200000.0
2009-04-29 01:02:00,1.2203,1.22043,1.22023,1.22023,127000000.0
2009-04-29 01:03:00,1.22019,1.22035,1.22016,1.2202,142000000.0
2009-04-29 01:04:00,1.22017,1.22017,1.21995,1.22011,127000000.0
2009-04-29 01:05:00,1.22017,1.2202,1.22017,1.22017,48400000.0
2009-04-29 01:06:00,1.22035,1.22035,1.22035,1.22035,19200000.0
2009-04-29 01:07:00,1.22045,1.22045,1.2203,1.2203,5800000.0
2009-04-29 01:08:00,1.22045,1.22045,1.2203,1.2203,5800000.0
2009-04-29 01:09:00,1.22025,1.22045,1.22005,1.22045,49000000.0
2009-04-29 01:10:00,1.22045,1.22115,1.22045,1.22085,60400000.0
2009-04-29 01:11:00,1.22055,1.22135,1.22045,1.2213,178000000.0
2009-04-29 01:12:00,1.2213,1.2213,1.2213,1.2213,14400000.0
2009-04-29 01:13:00,1.22155,1.2217,1.2214,1.22165,85800000.0
2009-04-29 01:14:00,1.22165,1.2217,1.2213,1.22135,71000000.0
2009-04-29 01:15:00,1.2216,1.2216,1.22125,1.22145,55400000.0
2009-04-29 01:16:00,1.22145,1.2215,1.22145,1.2215,13000000.0
2009-04-29 01:17:00,1.22115,1.22138,1.22095,1.22107,136200000.0
2009-04-29 01:18:00,1.22121,1.22146,1.22106,1.22106,76800000.0
2009-04-29 01:19:00,1.2212,1.22121,1.22092,1.22121,38000000.0
2009-04-29 01:20:00,1.2215,1.2215,1.2215,1.2215,4800000.0
2009-04-29 01:21:00,1.2215,1.2215,1.2215,1.2215,38400000.0
2009-04-29 01:22:00,1.2215,1.2215,1.22145,1.22145,33600000.0
2009-04-29 01:23:00,1.22145,1.2215,1.22145,1.2215,9600000.0
2009-04-29 01:24:00,1.2212,1.22126,1.22104,1.22113,147400000.0
2009-04-29 01:25:00,1.22145,1.2215,1.22145,1.2215,9600000.0
2009-04-29 01:26:00,1.2213,1.2214,1.2211,1.22115,50000000.0
2009-04-29 01:27:00,1.22115,1.22125,1.22113,1.22123,60000000.0
2009-04-29 01:28:00,1.22145,1.22145,1.22145,1.22145,14400000.0
2009-04-29 01:29:00,1.22113,1.22123,1.22113,1.22113,4000000.0
2009-04-29 01:30:00,1.22145,1.22145,1.2214,1.2214,9600000.0
2009-04-29 01:31:00,1.2214,1.2214,1.2208,1.221,109800000.0
2009-04-29 01:32:00,1.2207,1.22095,1.22067,1.22088,66200000.0
2009-04-29 01:33:00,1.22095,1.22095,1.22045,1.2208,43400000.0
2009-04-29 01:34:00,1.22075,1.2208,1.2205,1.2205,28800000.0
2009-04-29 01:35:00,1.22066,1.22066,1.22047,1.22049,205200004.0
2009-04-29 01:36:00,1.22055,1.22055,1.2205,1.2205,21400000.0
2009-04-29 01:37:00,1.22063,1.22065,1.2206,1.22065,15400000.0
2009-04-29 01:38:00,1.22065,1.22073,1.2206,1.22063,50200000.0
2009-04-29 01:39:00,1.22063,1.22078,1.2206,1.22063,129000002.0
2009-04-29 01:40:00,1.2204,1.22069,1.2204,1.22063,119600000.0
2009-04-29 01:41:00,1.2205,1.2205,1.2205,1.2205,10400000.0
2009-04-29 01:42:00,1.22047,1.2205,1.22043,1.22049,28400000.0
2009-04-29 01:43:00,1.22055,1.22073,1.2205,1.22063,218800000.0
2009-04-29 01:44:00,1.22056,1.22057,1.22045,1.22057,48600000.0
2009-04-29 01:45:00,1.22059,1.22059,1.22048,1.22056,78000000.0
2009-04-29 01:46:00,1.22051,1.22054,1.22038,1.22054,37000000.0
2009-04-29 01:47:00,1.2207,1.2207,1.2204,1.2204,6800000.0
2009-04-29 01:48:00,1.22055,1.22075,1.22055,1.22065,36600000.0
2009-04-29 01:49:00,1.22055,1.22055,1.22055,1.22055,2200000.0
2009-04-29 01:50:00,1.22035,1.22051,1.22026,1.2205,51800000.0
2009-04-29 01:51:00,1.22045,1.22065,1.22028,1.22065,49000000.0
2009-04-29 01:52:00,1.22065,1.22065,1.22037,1.22052,62800000.0
2009-04-29 01:53:00,1.2205,1.2205,1.2202,1.2204,70600000.0
2009-04-29 01:54:00,1.2204,1.2204,1.2203,1.2203,31200000.0
2009-04-29 01:55:00,1.2204,1.22045,1.2204,1.22045,14400000.0
2009-04-29 01:56:00,1.22045,1.22045,1.22045,1.22045,6400000.0
2009-04-29 01:57:00,1.22045,1.2205,1.22045,1.2205,12800000.0
2009-04-29 01:58:00,1.2205,1.2205,1.2205,1.2205,16800000.0
2009-04-29 01:59:00,1.2205,1.2206,1.2205,1.2205,17400000.0
2009-04-29 02:00:00,1.22045,1.22045,1.2204,1.2204,10200000.0
2009-04-29 02:01:00,1.2205,1.2205,1.2205,1.2205,2400000.0
2009-04-29 02:02:00,1.22015,1.22025,1.22012,1.22012,13600000.0
2009-04-29 02:03:00,1.2205,1.2207,1.22035,1.22035,66200000.0
2009-04-29 02:04:00,1.2204,1.22045,1.2203,1.2203,58200000.0
2009-04-29 02:05:00,1.2202,1.2203,1.2202,1.2203,98600000.0
2009-04-29 02:06:00,1.2202,1.22085,1.2202,1.22085,69600000.0
2009-04-29 02:07:00,1.22085,1.22095,1.22065,1.22085,101000000.0
2009-04-29 02:08:00,1.22085,1.221,1.22085,1.221,30000000.0
2009-04-29 02:09:00,1.221,1.221,1.2208,1.22085,38800000.0
2009-04-29 02:10:00,1.22085,1.22085,1.22085,1.22085,43200000.0
2009-04-29 02:11:00,1.22085,1.22085,1.22065,1.22065,48200000.0
2009-04-29 02:12:00,1.22073,1.22086,1.22042,1.22057,34000000.0
2009-04-29 02:13:00,1.22075,1.22075,1.22005,1.22005,42000000.0
2009-04-29 02:14:00,1.22005,1.22005,1.22,1.22,36800000.0
2009-04-29 02:15:00,1.22,1.22015,1.21995,1.22,57800000.0
2009-04-29 02:16:00,1.22,1.22005,1.21875,1.2197,219199996.0
2009-04-29 02:17:00,1.2198,1.22,1.21975,1.21985,326599996.0
2009-04-29 02:18:00,1.21985,1.2199,1.21965,1.2199,91400000.0
2009-04-29 02:19:00,1.22,1.22,1.22,1.22,6800000.0
2009-04-29 02:20:00,1.22,1.22,1.22,1.22,3400000.0
2009-04-29 02:21:00,1.22,1.22005,1.2196,1.2196,10600000.0
2009-04-29 02:22:00,1.2197,1.2197,1.2197,1.2197,35000000.0
2009-04-29 02:23:00,1.2197,1.2197,1.21965,1.2197,112600000.0
2009-04-29 02:24:00,1.2197,1.21975,1.21895,1.219,156800000.0
2009-04-29 02:25:00,1.219,1.219,1.219,1.219,25000000.0
2009-04-29 02:26:00,1.219,1.2192,1.219,1.2192,10000000.0
2009-04-29 02:27:00,1.2192,1.2192,1.219,1.219,46600000.0
2009-04-29 02:28:00,1.2189,1.21901,1.21867,1.21867,97800000.0
2009-04-29 02:29:00,1.21925,1.2193,1.21885,1.2193,35400000.0
2009-04-29 02:30:00,1.21906,1.2191,1.21888,1.219,16000000.0
2009-04-29 02:31:00,1.2193,1.2193,1.21865,1.21895,56600000.0
2009-04-29 02:32:00,1.219,1.2193,1.21895,1.2193,34000000.0
2009-04-29 02:33:00,1.2193,1.2193,1.2193,1.2193,27200000.0
2009-04-29 02:34:00,1.2193,1.2196,1.21885,1.219,89800000.0
2009-04-29 02:35:00,1.219,1.2192,1.219,1.2192,13400000.0
2009-04-29 02:36:00,1.21917,1.21922,1.21895,1.219,34400000.0
2009-04-29 02:37:00,1.21889,1.21918,1.21884,1.21903,45800000.0
2009-04-29 02:38:00,1.21884,1.2189,1.21834,1.2189,47200000.0
2009-04-29 02:39:00,1.21915,1.21915,1.21895,1.21895,10400000.0
2009-04-29 02:40:00,1.21867,1.21886,1.21867,1.21874,18800000.0
2009-04-29 02:41:00,1.21895,1.21895,1.2183,1.2185,303199999.0
2009-04-29 02:42:00,1.21855,1.2187,1.21825,1.21855,258000000.0
2009-04-29 02:43:00,1.21855,1.21865,1.2182,1.21865,136200000.0
2009-04-29 02:44:00,1.2187,1.2187,1.21815,1.21815,133400000.0
2009-04-29 02:45:00,1.21815,1.2186,1.218,1.21815,163400000.0
2009-04-29 02:46:00,1.21815,1.2182,1.2175,1.2175,237200000.0
2009-04-29 02:47:00,1.21755,1.2177,1.2172,1.2177,191600000.0
2009-04-29 02:48:00,1.21775,1.21775,1.21775,1.21775,19200000.0
2009-04-29 02:49:00,1.21742,1.21747,1.21736,1.21741,48400000.0
2009-04-29 02:50:00,1.21775,1.2178,1.21775,1.2178,9600000.0
2009-04-29 02:51:00,1.21775,1.21775,1.21775,1.21775,9600000.0
2009-04-29 02:52:00,1.21759,1.21763,1.21722,1.21743,67200000.0
2009-04-29 02:53:00,1.21775,1.21775,1.2177,1.2177,11800000.0
2009-04-29 02:54:00,1.21745,1.21748,1.21729,1.21736,14600000.0
2009-04-29 02:55:00,1.2177,1.2177,1.2172,1.21725,54400000.0
2009-04-29 02:56:00,1.21725,1.2173,1.2172,1.2173,99800000.0
2009-04-29 02:57:00,1.2173,1.2173,1.2173,1.2173,36000000.0
2009-04-29 02:58:00,1.2173,1.2177,1.2172,1.21765,102200000.0
2009-04-29 02:59:00,1.2176,1.2177,1.21725,1.21725,29200000.0
2009-04-29 03:00:00,1.21745,1.2175,1.2172,1.2172,54200000.0
2009-04-29 03:01:00,1.2172,1.21735,1.21715,1.2172,123600000.0
2009-04-29 03:02:00,1.2172,1.21735,1.21715,1.2173,145400000.0
2009-04-29 03:03:00,1.21715,1.2175,1.21715,1.2175,54400000.0
2009-04-29 03:04:00,1.2175,1.2175,1.2175,1.2175,13000000.0
2009-04-29 03:05:00,1.2175,1.2175,1.2175,1.2175,19000000.0
2009-04-29 03:06:00,1.21755,1.2177,1.21755,1.2177,8800000.0
2009-04-29 03:07:00,1.21716,1.21725,1.21714,1.21722,16000000.0
2009-04-29 03:08:00,1.21745,1.21745,1.21745,1.21745,3800000.0
2009-04-29 03:09:00,1.21735,1.21738,1.2172,1.21738,50600000.0
2009-04-29 03:10:00,1.21737,1.21763,1.21727,1.21741,41600000.0
2009-04-29 03:11:00,1.2176,1.2176,1.2176,1.2176,8000000.0
2009-04-29 03:12:00,1.2176,1.2177,1.2176,1.2176,21000000.0
2009-04-29 03:13:00,1.2176,1.2179,1.2175,1.2178,25600000.0
2009-04-29 03:14:00,1.2178,1.2178,1.2178,1.2178,18000000.0
2009-04-29 03:15:00,1.2178,1.2178,1.2174,1.2175,52000000.0
2009-04-29 03:16:00,1.2175,1.2176,1.21725,1.2173,159000000.0
2009-04-29 03:17:00,1.2173,1.2175,1.2171,1.21715,167000000.0
2009-04-29 03:18:00,1.21725,1.21725,1.2167,1.2169,34400000.0
2009-04-29 03:19:00,1.217,1.217,1.2167,1.2169,36200000.0
2009-04-29 03:20:00,1.2166,1.217,1.2166,1.217,31800000.0
2009-04-29 03:21:00,1.217,1.217,1.21665,1.21665,30400000.0
2009-04-29 03:22:00,1.2169,1.217,1.21665,1.217,24600000.0
2009-04-29 03:23:00,1.217,1.2171,1.21675,1.2168,26400000.0
2009-04-29 03:24:00,1.21705,1.2177,1.21685,1.217,50400000.0
2009-04-29 03:25:00,1.21695,1.217,1.2167,1.217,31800000.0
2009-04-29 03:26:00,1.21695,1.217,1.2166,1.2169,66000000.0
2009-04-29 03:27:00,1.2166,1.21725,1.21655,1.217,53400000.0
2009-04-29 03:28:00,1.21695,1.217,1.2166,1.2169,33400000.0
2009-04-29 03:29:00,1.217,1.2171,1.21675,1.217,20000000.0
2009-04-29 03:30:00,1.217,1.2171,1.2166,1.2168,73800000.0
2009-04-29 03:31:00,1.2167,1.2171,1.2166,1.217,57000000.0
2009-04-29 03:32:00,1.21695,1.2171,1.2169,1.217,203000000.0
2009-04-29 03:33:00,1.2171,1.2171,1.2169,1.217,86600000.0
2009-04-29 03:34:00,1.217,1.2171,1.2164,1.2167,78800000.0
2009-04-29 03:35:00,1.2169,1.217,1.2166,1.2169,45200000.0
2009-04-29 03:36:00,1.21695,1.21695,1.2166,1.2169,22200000.0
2009-04-29 03:37:00,1.2166,1.2168,1.21655,1.21655,72799999.0
2009-04-29 03:38:00,1.21675,1.21675,1.21655,1.21655,23000000.0
2009-04-29 03:39:00,1.2167,1.2167,1.2166,1.2166,24600000.0
2009-04-29 03:40:00,1.2167,1.21675,1.2166,1.21675,23400000.0
2009-04-29 03:41:00,1.21655,1.2168,1.21655,1.2168,44600000.0
2009-04-29 03:42:00,1.2169,1.2169,1.21655,1.21665,12200000.0
2009-04-29 03:43:00,1.2167,1.21685,1.2167,1.21685,13000000.0
2009-04-29 03:44:00,1.217,1.217,1.2169,1.2169,27000000.0
2009-04-29 03:45:00,1.217,1.217,1.2169,1.2169,15400000.0
2009-04-29 03:46:00,1.217,1.217,1.21675,1.21675,22200000.0
2009-04-29 03:47:00,1.21695,1.217,1.21665,1.21665,26800000.0
2009-04-29 03:48:00,1.2169,1.2171,1.2166,1.2171,30200000.0
2009-04-29 03:49:00,1.217,1.21715,1.2166,1.21695,52400000.0
2009-04-29 03:50:00,1.217,1.21725,1.2168,1.21725,12600000.0
2009-04-29 03:51:00,1.21735,1.21735,1.217,1.217,5800000.0
2009-04-29 03:52:00,1.2173,1.21745,1.21725,1.21725,10200000.0
2009-04-29 03:53:00,1.2173,1.2173,1.2173,1.2173,3800000.0
2009-04-29 03:54:00,1.2172,1.2172,1.2172,1.2172,1000000.0
2009-04-29 03:55:00,1.21715,1.21715,1.2171,1.2171,5400000.0
2009-04-29 03:56:00,1.2171,1.2172,1.2171,1.2172,18600000.0
2009-04-29 03:57:00,1.2172,1.21725,1.2172,1.2172,95400000.0
2009-04-29 03:58:00,1.2172,1.2172,1.2172,1.2172,91000000.0
2009-04-29 03:59:00,1.2172,1.2175,1.2172,1.2175,33600000.0
2009-04-29 04:00:00,1.21721,1.21721,1.21707,1.2172,18800000.0
2009-04-29 04:01:00,1.21706,1.21723,1.21697,1.21723,16800000.0
2009-04-29 04:02:00,1.21745,1.21745,1.21725,1.2174,84600000.0
2009-04-29 04:03:00,1.21698,1.21708,1.21688,1.21695,18800000.0
2009-04-29 04:04:00,1.217,1.21725,1.217,1.21725,16200000.0
2009-04-29 04:05:00,1.21745,1.21745,1.21745,1.21745,1000000.0
2009-04-29 04:06:00,1.21687,1.21705,1.21687,1.21696,20200000.0
2009-04-29 04:07:00,1.2175,1.2175,1.2174,1.2174,4000000.0
2009-04-29 04:08:00,1.2173,1.2173,1.2173,1.2173,2000000.0
2009-04-29 04:09:00,1.21698,1.21702,1.21698,1.21702,16800000.0
2009-04-29 04:10:00,1.21725,1.21725,1.21705,1.21705,9600000.0
2009-04-29 04:11:00,1.21735,1.2175,1.21725,1.21735,65400000.0
2009-04-29 04:12:00,1.2174,1.2174,1.2174,1.2174,1000000.0
2009-04-29 04:13:00,1.21707,1.2172,1.21705,1.21713,20200000.0
2009-04-29 04:14:00,1.2174,1.2174,1.21685,1.21685,17200000.0
2009-04-29 04:15:00,1.2171,1.2174,1.21695,1.2173,128000000.0
2009-04-29 04:16:00,1.21696,1.21714,1.21696,1.21705,17400000.0
2009-04-29 04:17:00,1.2173,1.218,1.2173,1.2177,139800000.0
2009-04-29 04:18:00,1.2177,1.2177,1.2173,1.2175,115600000.0
2009-04-29 04:19:00,1.2175,1.21755,1.2175,1.21755,16800000.0
2009-04-29 04:20:00,1.21755,1.2177,1.21755,1.2177,33400000.0
2009-04-29 04:21:00,1.2176,1.21795,1.2174,1.2174,39000000.0
2009-04-29 04:22:00,1.21745,1.21745,1.21745,1.21745,5400000.0
2009-04-29 04:23:00,1.21733,1.21744,1.21704,1.21744,53800000.0
2009-04-29 04:24:00,1.21728,1.21753,1.21713,1.21743,89400000.0
2009-04-29 04:25:00,1.21732,1.21755,1.21732,1.2174,61200000.0
2009-04-29 04:26:00,1.21751,1.21753,1.21724,1.21729,35800000.0
2009-04-29 04:27:00,1.21754,1.21754,1.2172,1.21752,50800000.0
2009-04-29 04:28:00,1.2175,1.2176,1.2175,1.2176,67000000.0
2009-04-29 04:29:00,1.21765,1.2177,1.2176,1.2176,32800000.0
2009-04-29 04:30:00,1.2177,1.2177,1.2176,1.2176,52000000.0
2009-04-29 04:31:00,1.2176,1.2178,1.21735,1.2174,203800000.0
2009-04-29 04:32:00,1.2174,1.2175,1.2174,1.2175,69600000.0
2009-04-29 04:33:00,1.21728,1.21757,1.21704,1.21734,175800000.0
2009-04-29 04:34:00,1.21731,1.21735,1.21707,1.21735,33000000.0
2009-04-29 04:35:00,1.21765,1.21765,1.21745,1.21765,13200000.0
2009-04-29 04:36:00,1.21745,1.21765,1.21745,1.21745,21400000.0
2009-04-29 04:37:00,1.2175,1.21765,1.21745,1.21745,38400000.0
2009-04-29 04:38:00,1.21765,1.21765,1.2172,1.2172,34600000.0
2009-04-29 04:39:00,1.2172,1.21725,1.2172,1.21725,28600000.0
2009-04-29 04:40:00,1.2172,1.21765,1.2172,1.2176,100000000.0
2009-04-29 04:41:00,1.2178,1.2178,1.2175,1.2175,15200000.0
2009-04-29 04:42:00,1.2178,1.2178,1.2178,1.2178,1000000.0
2009-04-29 04:43:00,1.2175,1.2176,1.2175,1.2176,44800000.0
2009-04-29 04:44:00,1.2176,1.21785,1.21745,1.21745,92200000.0
2009-04-29 04:45:00,1.2176,1.2176,1.2176,1.2176,24600000.0
2009-04-29 04:46:00,1.2172,1.2175,1.2172,1.21747,13600000.0
2009-04-29 04:47:00,1.2176,1.2178,1.2176,1.2178,11200000.0
2009-04-29 04:48:00,1.2175,1.2178,1.2175,1.2175,21400000.0
2009-04-29 04:49:00,1.2178,1.2178,1.2175,1.2175,11200000.0
2009-04-29 04:50:00,1.21775,1.2178,1.2175,1.2175,24400000.0
2009-04-29 04:51:00,1.2178,1.2179,1.2175,1.2179,26000000.0
2009-04-29 04:52:00,1.21795,1.2182,1.2178,1.2178,51100000.0
2009-04-29 04:53:00,1.2178,1.218,1.21755,1.21765,141000000.0
2009-04-29 04:54:00,1.21765,1.21765,1.21765,1.21765,50000000.0
2009-04-29 04:55:00,1.2177,1.2177,1.2176,1.2177,79200000.0
2009-04-29 04:56:00,1.2176,1.2177,1.2176,1.21765,57000000.0
2009-04-29 04:57:00,1.2176,1.2176,1.2176,1.2176,44400000.0
2009-04-29 04:58:00,1.2171,1.2175,1.2171,1.21748,16600000.0
2009-04-29 04:59:00,1.21758,1.21764,1.21716,1.21716,15200000.0
2009-04-29 05:00:00,1.2176,1.2176,1.2176,1.2176,3400000.0
2009-04-29 05:01:00,1.2176,1.2176,1.2174,1.21745,409399990.0
2009-04-29 05:02:00,1.21745,1.21745,1.21715,1.21725,95400001.0
2009-04-29 05:03:00,1.2172,1.21723,1.21707,1.21723,23400000.0
2009-04-29 05:04:00,1.21706,1.21718,1.21706,1.21716,28400000.0
2009-04-29 05:05:00,1.2172,1.21725,1.2172,1.2172,49600000.0
2009-04-29 05:06:00,1.2173,1.2173,1.2173,1.2173,45000000.0
2009-04-29 05:07:00,1.2173,1.2173,1.21675,1.21675,238400000.0
2009-04-29 05:08:00,1.2168,1.2168,1.2168,1.2168,70000000.0
2009-04-29 05:09:00,1.2166,1.21692,1.2166,1.21667,151300000.0
2009-04-29 05:10:00,1.2168,1.2168,1.2168,1.2168,10000000.0
2009-04-29 05:11:00,1.2168,1.2168,1.2164,1.2165,173800000.0
2009-04-29 05:12:00,1.2165,1.21655,1.216,1.216,191100000.0
2009-04-29 05:13:00,1.2153,1.216,1.21505,1.21545,160500000.0
2009-04-29 05:14:00,1.2155,1.2155,1.2147,1.2147,25800000.0
2009-04-29 05:15:00,1.2148,1.2148,1.21355,1.21425,175800000.0
2009-04-29 05:16:00,1.21415,1.21415,1.21305,1.21355,182800000.0
2009-04-29 05:17:00,1.21365,1.21385,1.21365,1.21385,55800000.0
2009-04-29 05:18:00,1.21425,1.21425,1.21385,1.21385,70000000.0
2009-04-29 05:19:00,1.21395,1.21425,1.21395,1.21425,20400000.0
2009-04-29 05:20:00,1.2143,1.21445,1.2139,1.2139,38600000.0
2009-04-29 05:21:00,1.2141,1.21415,1.21365,1.214,51000000.0
2009-04-29 05:22:00,1.214,1.214,1.2136,1.2136,42800000.0
2009-04-29 05:23:00,1.2137,1.2138,1.2137,1.2138,62400000.0
2009-04-29 05:24:00,1.2138,1.21395,1.2135,1.21365,67400000.0
2009-04-29 05:25:00,1.2135,1.21425,1.2135,1.21425,142800000.0
2009-04-29 05:26:00,1.21425,1.21425,1.2139,1.214,59000000.0
2009-04-29 05:27:00,1.21415,1.21425,1.21415,1.21415,9600000.0
2009-04-29 05:28:00,1.21395,1.21425,1.21395,1.21425,17800000.0
2009-04-29 05:29:00,1.21425,1.21435,1.214,1.2142,31400000.0
2009-04-29 05:30:00,1.21405,1.21405,1.21405,1.21405,21200000.0
2009-04-29 05:31:00,1.2141,1.21455,1.2141,1.2141,194700000.0
2009-04-29 05:32:00,1.21425,1.2143,1.21425,1.2143,133800000.0
2009-04-29 05:33:00,1.2143,1.2143,1.2142,1.2142,31400000.0
2009-04-29 05:34:00,1.2142,1.21435,1.21415,1.21415,73600000.0
2009-04-29 05:35:00,1.21415,1.2142,1.21415,1.21415,42200000.0
2009-04-29 05:36:00,1.21415,1.2142,1.2139,1.2139,75800000.0
2009-04-29 05:37:00,1.21389,1.21402,1.21374,1.21394,87400000.0
2009-04-29 05:38:00,1.214,1.214,1.2133,1.2133,63800000.0
2009-04-29 05:39:00,1.2133,1.2134,1.21305,1.21305,86200000.0
2009-04-29 05:40:00,1.2131,1.2133,1.2131,1.2133,65000000.0
2009-04-29 05:41:00,1.2132,1.2135,1.2132,1.2133,74600000.0
2009-04-29 05:42:00,1.2133,1.2134,1.2132,1.2134,54800000.0
2009-04-29 05:43:00,1.2134,1.2136,1.2133,1.2136,38400000.0
2009-04-29 05:44:00,1.2136,1.21365,1.2136,1.21365,17800000.0
2009-04-29 05:45:00,1.21365,1.2138,1.21365,1.2138,11600000.0
2009-04-29 05:46:00,1.2138,1.2138,1.2136,1.21365,31400000.0
2009-04-29 05:47:00,1.21365,1.21365,1.2136,1.2136,32200000.0
2009-04-29 05:48:00,1.2136,1.21375,1.2136,1.21375,19800000.0
2009-04-29 05:49:00,1.21355,1.21355,1.21355,1.21355,8200000.0
2009-04-29 05:50:00,1.2136,1.2138,1.2136,1.2138,33400000.0
2009-04-29 05:51:00,1.2138,1.2138,1.2133,1.2134,27800000.0
2009-04-29 05:52:00,1.2132,1.21325,1.2132,1.21325,21200000.0
2009-04-29 05:53:00,1.21325,1.21325,1.21325,1.21325,63200000.0
2009-04-29 05:54:00,1.21325,1.21325,1.21325,1.21325,59400000.0
2009-04-29 05:55:00,1.21325,1.21325,1.21325,1.21325,83200000.0
2009-04-29 05:56:00,1.21325,1.21325,1.21325,1.21325,28400000.0
2009-04-29 05:57:00,1.21325,1.21345,1.21325,1.21345,28400000.0
2009-04-29 05:58:00,1.2135,1.2135,1.2135,1.2135,17000000.0
2009-04-29 05:59:00,1.21305,1.21324,1.21303,1.21319,202200000.0
2009-04-29 06:00:00,1.21325,1.2134,1.21325,1.2134,9400000.0
2009-04-29 06:01:00,1.2132,1.2132,1.2132,1.2132,4800000.0
2009-04-29 06:02:00,1.2134,1.2134,1.21325,1.21335,18400000.0
2009-04-29 06:03:00,1.2134,1.2137,1.2134,1.2135,76000000.0
2009-04-29 06:04:00,1.2135,1.2135,1.2133,1.21335,47600000.0
2009-04-29 06:05:00,1.21335,1.2142,1.2133,1.2142,130400000.0
2009-04-29 06:06:00,1.2142,1.2142,1.21355,1.21355,49200000.0
2009-04-29 06:07:00,1.21355,1.21415,1.21355,1.21395,72400000.0
2009-04-29 06:08:00,1.21395,1.2141,1.21395,1.21405,38400000.0
2009-04-29 06:09:00,1.2142,1.2143,1.2139,1.214,36000000.0
2009-04-29 06:10:00,1.21395,1.21415,1.2138,1.214,97800000.0
2009-04-29 06:11:00,1.214,1.214,1.214,1.214,9600000.0
2009-04-29 06:12:00,1.214,1.21415,1.214,1.2141,30400000.0
2009-04-29 06:13:00,1.2141,1.21415,1.21375,1.21385,56200000.0
2009-04-29 06:14:00,1.21345,1.21355,1.21345,1.21355,9600000.0
2009-04-29 06:15:00,1.21332,1.21347,1.21322,1.21339,188000000.0
2009-04-29 06:16:00,1.21345,1.21362,1.21343,1.21359,94800000.0
2009-04-29 06:17:00,1.2135,1.2135,1.21345,1.2135,17800000.0
2009-04-29 06:18:00,1.2135,1.2135,1.2135,1.2135,3800000.0
2009-04-29 06:19:00,1.2135,1.2135,1.21345,1.21345,10600000.0
2009-04-29 06:20:00,1.2135,1.2135,1.21325,1.21325,8000000.0
2009-04-29 06:21:00,1.2133,1.21345,1.2133,1.21345,11600000.0
2009-04-29 06:22:00,1.21325,1.21325,1.21325,1.21325,1000000.0
2009-04-29 06:23:00,1.2133,1.2133,1.2133,1.2133,6000000.0
2009-04-29 06:24:00,1.21335,1.21345,1.21325,1.21325,42600000.0
2009-04-29 06:25:00,1.2133,1.2133,1.2133,1.2133,5000000.0
2009-04-29 06:26:00,1.2133,1.2133,1.21325,1.21325,15600000.0
2009-04-29 06:27:00,1.21345,1.21345,1.21325,1.21345,12600000.0
2009-04-29 06:28:00,1.21345,1.21345,1.21325,1.21325,20200000.0
2009-04-29 06:29:00,1.21313,1.21324,1.21299,1.21314,344000000.0
2009-04-29 06:30:00,1.21311,1.21327,1.21301,1.21313,254400000.0
2009-04-29 06:31:00,1.21316,1.21337,1.21316,1.21325,130800000.0
2009-04-29 06:32:00,1.21323,1.21347,1.2131,1.2132,224200000.0
2009-04-29 06:33:00,1.21323,1.21335,1.21313,1.21322,366000000.0
2009-04-29 06:34:00,1.21335,1.21335,1.21335,1.21335,4800000.0
2009-04-29 06:35:00,1.21316,1.21318,1.21297,1.21312,277800000.0
2009-04-29 06:36:00,1.21315,1.21325,1.21303,1.21318,380599998.0
2009-04-29 06:37:00,1.21315,1.2133,1.21312,1.21327,391600000.0
2009-04-29 06:38:00,1.21318,1.21326,1.2129,1.21318,276600001.0
2009-04-29 06:39:00,1.2134,1.2134,1.2134,1.2134,1400000.0
2009-04-29 06:40:00,1.2134,1.2134,1.2134,1.2134,3000000.0
2009-04-29 06:41:00,1.2134,1.2134,1.2134,1.2134,4000000.0
2009-04-29 06:42:00,1.2134,1.2135,1.21335,1.2135,184400000.0
2009-04-29 06:43:00,1.2136,1.214,1.21355,1.21365,254799997.0
2009-04-29 06:44:00,1.21365,1.2137,1.21365,1.2137,96400000.0
2009-04-29 06:45:00,1.2137,1.214,1.21365,1.214,43400000.0
2009-04-29 06:46:00,1.21405,1.2143,1.21395,1.2143,195999998.0
2009-04-29 06:47:00,1.2143,1.2143,1.2143,1.2143,11400000.0
2009-04-29 06:48:00,1.2143,1.2143,1.2142,1.2142,11400000.0
2009-04-29 06:49:00,1.214,1.214,1.214,1.214,6000000.0
2009-04-29 06:50:00,1.214,1.214,1.214,1.214,6000000.0
2009-04-29 06:51:00,1.21387,1.2139,1.21375,1.2138,116600000.0
2009-04-29 06:52:00,1.21358,1.21381,1.21347,1.21378,59000000.0
2009-04-29 06:53:00,1.21405,1.2141,1.214,1.214,10000000.0
2009-04-29 06:54:00,1.2141,1.2145,1.21405,1.2145,92400000.0
2009-04-29 06:55:00,1.21455,1.21455,1.21405,1.21435,69000000.0
2009-04-29 06:56:00,1.21445,1.2148,1.2144,1.2148,52400000.0
2009-04-29 06:57:00,1.2148,1.2148,1.2148,1.2148,7200000.0
2009-04-29 06:58:00,1.2148,1.2149,1.2147,1.2148,36200000.0
2009-04-29 06:59:00,1.2148,1.2148,1.2148,1.2148,3000000.0
2009-04-29 07:00:00,1.2148,1.2148,1.2147,1.2147,23400000.0
2009-04-29 07:01:00,1.2148,1.2148,1.2148,1.2148,2000000.0
2009-04-29 07:02:00,1.2144,1.2147,1.2144,1.2147,16000000.0
2009-04-29 07:03:00,1.2147,1.21475,1.2147,1.21475,5400000.0
2009-04-29 07:04:00,1.2147,1.2147,1.2147,1.2147,26600000.0
2009-04-29 07:05:00,1.2147,1.21475,1.2147,1.2147,22800000.0
2009-04-29 07:06:00,1.2147,1.21475,1.21465,1.21475,27600000.0
2009-04-29 07:07:00,1.21475,1.21475,1.21475,1.21475,9600000.0
2009-04-29 07:08:00,1.21475,1.21475,1.2143,1.2146,97400001.0
2009-04-29 07:09:00,1.2146,1.2146,1.2146,1.2146,7600000.0
2009-04-29 07:10:00,1.2145,1.2145,1.2144,1.2144,48400000.0
2009-04-29 07:11:00,1.2144,1.21475,1.21425,1.21425,78400000.0
2009-04-29 07:12:00,1.2144,1.2146,1.2144,1.2146,60400000.0
2009-04-29 07:13:00,1.2146,1.2146,1.21435,1.21455,26200000.0
2009-04-29 07:14:00,1.2146,1.21475,1.2144,1.21475,48200000.0
2009-04-29 07:15:00,1.21485,1.21485,1.2139,1.21435,218600000.0
2009-04-29 07:16:00,1.21415,1.21415,1.214,1.214,25400000.0
2009-04-29 07:17:00,1.214,1.214,1.21375,1.2138,28400000.0
2009-04-29 07:18:00,1.2138,1.2138,1.2134,1.2134,59600000.0
2009-04-29 07:19:00,1.2134,1.2134,1.21315,1.2132,35400000.0
2009-04-29 07:20:00,1.2132,1.2134,1.2132,1.2134,26400000.0
2009-04-29 07:21:00,1.2134,1.2135,1.2134,1.2135,19600000.0
2009-04-29 07:22:00,1.2135,1.2135,1.2132,1.21335,48800000.0
2009-04-29 07:23:00,1.2132,1.2132,1.2132,1.2132,5400000.0
2009-04-29 07:24:00,1.2132,1.2132,1.2132,1.2132,10800000.0
2009-04-29 07:25:00,1.2133,1.2133,1.2127,1.2127,35800000.0
2009-04-29 07:26:00,1.21285,1.21295,1.2127,1.21295,18600000.0
2009-04-29 07:27:00,1.213,1.213,1.21255,1.2128,34400000.0
2009-04-29 07:28:00,1.2127,1.2128,1.2127,1.2128,22000000.0
2009-04-29 07:29:00,1.2127,1.2128,1.21265,1.21265,33000000.0
2009-04-29 07:30:00,1.21275,1.2128,1.2126,1.2128,30000000.0
2009-04-29 07:31:00,1.21275,1.2128,1.21255,1.2126,65200000.0
2009-04-29 07:32:00,1.21265,1.21265,1.2121,1.2121,60000000.0
2009-04-29 07:33:00,1.21225,1.2123,1.2121,1.2123,15600000.0
2009-04-29 07:34:00,1.21225,1.21225,1.21215,1.21215,29600000.0
2009-04-29 07:35:00,1.21225,1.21225,1.21205,1.21205,61400000.0
2009-04-29 07:36:00,1.21215,1.2123,1.21215,1.2123,16400000.0
2009-04-29 07:37:00,1.2123,1.2123,1.2122,1.2122,9600000.0
2009-04-29 07:38:00,1.2123,1.2123,1.21215,1.21225,34200000.0
2009-04-29 07:39:00,1.2123,1.2123,1.2122,1.21225,40200000.0
2009-04-29 07:40:00,1.2126,1.2129,1.2126,1.2129,21200000.0
2009-04-29 07:41:00,1.2129,1.2129,1.2125,1.21265,54200000.0
2009-04-29 07:42:00,1.21305,1.2132,1.21265,1.21265,16200000.0
2009-04-29 07:43:00,1.2127,1.2127,1.2127,1.2127,15600000.0
2009-04-29 07:44:00,1.2127,1.2127,1.2127,1.2127,25000000.0
2009-04-29 07:45:00,1.2127,1.21295,1.2127,1.21295,43600001.0
2009-04-29 07:46:00,1.2131,1.2131,1.2131,1.2131,1000000.0
2009-04-29 07:47:00,1.2131,1.2131,1.2131,1.2131,4000000.0
2009-04-29 07:48:00,1.2127,1.2127,1.21265,1.21265,12400000.0
2009-04-29 07:49:00,1.21238,1.21255,1.21209,1.21255,175800000.0
2009-04-29 07:50:00,1.21265,1.21265,1.21265,1.21265,7600000.0
2009-04-29 07:51:00,1.2125,1.21262,1.21245,1.21254,170600000.0
2009-04-29 07:52:00,1.21247,1.21262,1.21247,1.21255,255800000.0
2009-04-29 07:53:00,1.21234,1.21253,1.2122,1.2124,99000000.0
2009-04-29 07:54:00,1.2127,1.2128,1.2127,1.2128,26200000.0
2009-04-29 07:55:00,1.2127,1.2127,1.2127,1.2127,15000000.0
2009-04-29 07:56:00,1.2123,1.21281,1.2123,1.21281,219200000.0
2009-04-29 07:57:00,1.2127,1.21285,1.2127,1.21285,18800000.0
2009-04-29 07:58:00,1.2129,1.2129,1.2129,1.2129,15200000.0
2009-04-29 07:59:00,1.21265,1.213,1.21265,1.2129,120200000.0
2009-04-29 08:00:00,1.2129,1.21345,1.2129,1.21325,140200000.0
2009-04-29 08:01:00,1.21325,1.21325,1.2128,1.2129,25200000.0
2009-04-29 08:02:00,1.2129,1.2129,1.2129,1.2129,3800000.0
2009-04-29 08:03:00,1.21273,1.21282,1.21265,1.21265,237800000.0
2009-04-29 08:04:00,1.2128,1.2128,1.2127,1.2127,33200000.0
2009-04-29 08:05:00,1.21275,1.21275,1.21225,1.21235,92600000.0
2009-04-29 08:06:00,1.21235,1.21235,1.21215,1.21235,22600000.0
2009-04-29 08:07:00,1.21235,1.2124,1.2122,1.2124,17800000.0
2009-04-29 08:08:00,1.2125,1.2125,1.2119,1.21215,47400000.0
2009-04-29 08:09:00,1.212,1.21215,1.212,1.21215,26600000.0
2009-04-29 08:10:00,1.2118,1.21196,1.21139,1.21196,325200000.0
2009-04-29 08:11:00,1.2121,1.2122,1.212,1.2122,94400000.0
2009-04-29 08:12:00,1.21215,1.21215,1.21154,1.21213,80000000.0
2009-04-29 08:13:00,1.21225,1.2126,1.21225,1.2124,36200000.0
2009-04-29 08:14:00,1.2124,1.2124,1.21215,1.2124,82000000.0
2009-04-29 08:15:00,1.2124,1.2124,1.2124,1.2124,7600000.0
2009-04-29 08:16:00,1.2124,1.2124,1.21195,1.21195,58800000.0
2009-04-29 08:17:00,1.2121,1.2121,1.21205,1.21205,11200000.0
2009-04-29 08:18:00,1.21205,1.21205,1.21165,1.2119,274800000.0
2009-04-29 08:19:00,1.21195,1.21195,1.2117,1.2118,125200000.0
2009-04-29 08:20:00,1.2119,1.212,1.2119,1.212,20000000.0
2009-04-29 08:21:00,1.212,1.212,1.21165,1.2117,233400000.0
2009-04-29 08:22:00,1.2118,1.21185,1.2118,1.2118,140600000.0
2009-04-29 08:23:00,1.21185,1.212,1.21185,1.21195,90000000.0
2009-04-29 08:24:00,1.21195,1.212,1.2117,1.2117,211000000.0
2009-04-29 08:25:00,1.21175,1.21185,1.21175,1.21185,36800000.0
2009-04-29 08:26:00,1.2119,1.2119,1.2119,1.2119,3200000.0
2009-04-29 08:27:00,1.2118,1.2121,1.21175,1.2121,58800000.0
2009-04-29 08:28:00,1.2121,1.21225,1.21205,1.21205,78400000.0
2009-04-29 08:29:00,1.21205,1.2122,1.2118,1.21195,161800000.0
2009-04-29 08:30:00,1.212,1.21225,1.212,1.2122,157800000.0
2009-04-29 08:31:00,1.2122,1.2122,1.21185,1.2119,86000000.0
2009-04-29 08:32:00,1.2119,1.2119,1.2119,1.2119,22000000.0
2009-04-29 08:33:00,1.2119,1.2119,1.2118,1.2119,28800000.0
2009-04-29 08:34:00,1.2118,1.21195,1.2118,1.21195,30800000.0
2009-04-29 08:35:00,1.21195,1.21195,1.2119,1.21195,125400000.0
2009-04-29 08:36:00,1.21195,1.21195,1.2119,1.2119,79600000.0
2009-04-29 08:37:00,1.2119,1.21195,1.2119,1.21195,41800000.0
2009-04-29 08:38:00,1.212,1.212,1.21195,1.21195,68800000.0
2009-04-29 08:39:00,1.2119,1.21195,1.21175,1.21185,80800000.0
2009-04-29 08:40:00,1.2119,1.2119,1.2118,1.21185,80000000.0
2009-04-29 08:41:00,1.21185,1.2122,1.21175,1.2122,90000000.0
2009-04-29 08:42:00,1.21235,1.21235,1.21215,1.2122,33800000.0
2009-04-29 08:43:00,1.2122,1.2122,1.21195,1.212,138800000.0
2009-04-29 08:44:00,1.212,1.212,1.2119,1.212,52800000.0
2009-04-29 08:45:00,1.2121,1.2121,1.21185,1.212,28000000.0
2009-04-29 08:46:00,1.2121,1.2121,1.212,1.212,56200000.0
2009-04-29 08:47:00,1.2121,1.2121,1.212,1.212,33600000.0
2009-04-29 08:48:00,1.2121,1.21235,1.212,1.21235,39800000.0
2009-04-29 08:49:00,1.21245,1.21245,1.21205,1.21205,101600000.0
2009-04-29 08:50:00,1.2123,1.2123,1.21195,1.21215,68000000.0
2009-04-29 08:51:00,1.2121,1.2121,1.2121,1.2121,7000000.0
2009-04-29 08:52:00,1.21225,1.2124,1.21205,1.21205,44000000.0
2009-04-29 08:53:00,1.2123,1.2125,1.21205,1.2123,36400000.0
2009-04-29 08:54:00,1.2124,1.2125,1.21205,1.2125,25400000.0
2009-04-29 08:55:00,1.2124,1.2125,1.21235,1.2124,20400000.0
2009-04-29 08:56:00,1.21215,1.2124,1.21215,1.2123,35200000.0
2009-04-29 08:57:00,1.2124,1.2125,1.2123,1.2125,30600000.0
2009-04-29 08:58:00,1.2124,1.2125,1.2124,1.2124,27800000.0
2009-04-29 08:59:00,1.2124,1.2125,1.2124,1.2124,27000000.0
2009-04-29 09:00:00,1.21255,1.2136,1.21235,1.21335,119600000.0
2009-04-29 09:01:00,1.21335,1.2135,1.2133,1.2135,188800000.0
2009-04-29 09:02:00,1.2136,1.2136,1.21275,1.2131,267600000.0
2009-04-29 09:03:00,1.2131,1.2133,1.21295,1.213,188600000.0
2009-04-29 09:04:00,1.2131,1.2131,1.21235,1.2125,277800000.0
2009-04-29 09:05:00,1.21265,1.21275,1.2125,1.2126,42600000.0
2009-04-29 09:06:00,1.2127,1.21295,1.2123,1.21245,85000000.0
2009-04-29 09:07:00,1.2125,1.21315,1.21245,1.2131,131200000.0
2009-04-29 09:08:00,1.21305,1.2132,1.21305,1.2132,3000000.0
2009-04-29 09:09:00,1.21315,1.2133,1.2128,1.2128,19000000.0
2009-04-29 09:10:00,1.2128,1.21315,1.21265,1.21315,276400000.0
2009-04-29 09:11:00,1.213,1.2131,1.2129,1.2129,137400000.0
2009-04-29 09:12:00,1.2129,1.2129,1.21185,1.2119,209400000.0
2009-04-29 09:13:00,1.2119,1.212,1.2119,1.212,71400000.0
2009-04-29 09:14:00,1.212,1.212,1.2115,1.21165,248800000.0
2009-04-29 09:15:00,1.21165,1.2117,1.2116,1.2116,164200000.0
2009-04-29 09:16:00,1.2115,1.2117,1.2115,1.21155,111000000.0
2009-04-29 09:17:00,1.2116,1.2117,1.21145,1.21155,184800000.0
2009-04-29 09:18:00,1.21155,1.21155,1.21125,1.2115,233400000.0
2009-04-29 09:19:00,1.2115,1.2118,1.21145,1.2116,179000000.0
2009-04-29 09:20:00,1.2116,1.2119,1.2116,1.2117,172200000.0
2009-04-29 09:21:00,1.2119,1.21215,1.21165,1.2118,73600000.0
2009-04-29 09:22:00,1.2118,1.21195,1.21145,1.21165,255200000.0
2009-04-29 09:23:00,1.21165,1.2119,1.2116,1.2117,202000000.0
2009-04-29 09:24:00,1.2117,1.2119,1.2117,1.21185,129000000.0
2009-04-29 09:25:00,1.212,1.2122,1.2119,1.2121,164400000.0
2009-04-29 09:26:00,1.21205,1.2121,1.21205,1.2121,59000000.0
2009-04-29 09:27:00,1.2121,1.2121,1.21205,1.2121,82200000.0
2009-04-29 09:28:00,1.2121,1.2121,1.21185,1.21205,125200000.0
2009-04-29 09:29:00,1.21205,1.21235,1.2119,1.21225,251200000.0
2009-04-29 09:30:00,1.2122,1.21255,1.2122,1.2122,410000000.0
2009-04-29 09:31:00,1.2123,1.2126,1.2122,1.2123,446600000.0
2009-04-29 09:32:00,1.2123,1.2124,1.21175,1.212,217400000.0
2009-04-29 09:33:00,1.2122,1.2122,1.21155,1.21155,169200000.0
2009-04-29 09:34:00,1.2116,1.2116,1.2114,1.2115,107400000.0
2009-04-29 09:35:00,1.2116,1.2116,1.2114,1.2116,24000000.0
2009-04-29 09:36:00,1.2116,1.2116,1.2115,1.2115,7000000.0
2009-04-29 09:37:00,1.2115,1.2115,1.2112,1.2113,55000000.0
2009-04-29 09:38:00,1.2113,1.2115,1.2113,1.2115,52200000.0
2009-04-29 09:39:00,1.2115,1.2115,1.2111,1.2111,97400000.0
2009-04-29 09:40:00,1.2112,1.2112,1.21085,1.2109,130000000.0
2009-04-29 09:41:00,1.2109,1.2109,1.21035,1.2104,109400000.0
2009-04-29 09:42:00,1.2104,1.2114,1.2101,1.2114,499799997.0
2009-04-29 09:43:00,1.2114,1.21175,1.21075,1.2109,296700000.0
2009-04-29 09:44:00,1.2113,1.21145,1.21085,1.21115,99400000.0
2009-04-29 09:45:00,1.21095,1.2112,1.21095,1.211,62200000.0
2009-04-29 09:46:00,1.211,1.21105,1.21095,1.211,205000000.0
2009-04-29 09:47:00,1.211,1.211,1.211,1.211,27400000.0
2009-04-29 09:48:00,1.211,1.211,1.211,1.211,10000000.0
2009-04-29 09:49:00,1.2109,1.21135,1.21075,1.21085,132600000.0
2009-04-29 09:50:00,1.21085,1.211,1.2107,1.2107,174600000.0
2009-04-29 09:51:00,1.21075,1.2109,1.21075,1.2109,82000000.0
2009-04-29 09:52:00,1.2109,1.2109,1.2107,1.2108,99400000.0
2009-04-29 09:53:00,1.2108,1.21095,1.21045,1.2107,161200000.0
2009-04-29 09:54:00,1.2108,1.2109,1.2108,1.2109,30400000.0
2009-04-29 09:55:00,1.2108,1.2109,1.2108,1.2108,74600000.0
2009-04-29 09:56:00,1.2107,1.211,1.2107,1.2108,97800000.0
2009-04-29 09:57:00,1.2109,1.21095,1.21075,1.21095,25000000.0
2009-04-29 09:58:00,1.2108,1.2109,1.2108,1.2109,13200000.0
2009-04-29 09:59:00,1.2109,1.2113,1.2108,1.2113,97800000.0
2009-04-29 10:00:00,1.21135,1.21135,1.2105,1.2105,152400000.0
2009-04-29 10:01:00,1.21055,1.2107,1.2103,1.2107,102600000.0
2009-04-29 10:02:00,1.2106,1.2107,1.2104,1.2106,135100000.0
2009-04-29 10:03:00,1.2106,1.2106,1.21015,1.2104,87200000.0
2009-04-29 10:04:00,1.2104,1.2104,1.2104,1.2104,4000000.0
2009-04-29 10:05:00,1.21028,1.21028,1.20979,1.21021,274199999.0
2009-04-29 10:06:00,1.2104,1.2104,1.20995,1.2101,101800000.0
2009-04-29 10:07:00,1.2102,1.2102,1.2102,1.2102,8000000.0
2009-04-29 10:08:00,1.2101,1.2102,1.21,1.2102,170200000.0
2009-04-29 10:09:00,1.2102,1.2103,1.20995,1.21,157199998.0
2009-04-29 10:10:00,1.21,1.2102,1.21,1.2102,27200000.0
2009-04-29 10:11:00,1.2099,1.21002,1.20949,1.2099,267400000.0
2009-04-29 10:12:00,1.2102,1.2103,1.2102,1.2102,18000000.0
2009-04-29 10:13:00,1.2102,1.2102,1.2102,1.2102,24000000.0
2009-04-29 10:14:00,1.2101,1.2101,1.20965,1.2097,181400000.0
2009-04-29 10:15:00,1.20975,1.21,1.2097,1.20995,231800000.0
2009-04-29 10:16:00,1.20995,1.20995,1.20965,1.20985,56200000.0
2009-04-29 10:17:00,1.21,1.21005,1.2096,1.2099,155000000.0
2009-04-29 10:18:00,1.21,1.21,1.20965,1.20985,196600000.0
2009-04-29 10:19:00,1.20985,1.2101,1.20985,1.21,126800000.0
2009-04-29 10:20:00,1.20995,1.21025,1.2098,1.2098,228600000.0
2009-04-29 10:21:00,1.20995,1.21035,1.20975,1.21025,137200000.0
2009-04-29 10:22:00,1.2105,1.2105,1.21025,1.2103,148000000.0
2009-04-29 10:23:00,1.2103,1.2104,1.2103,1.2103,94200000.0
2009-04-29 10:24:00,1.21045,1.2105,1.21015,1.2103,207599999.0
2009-04-29 10:25:00,1.2104,1.2104,1.2103,1.2104,81200000.0
2009-04-29 10:26:00,1.2104,1.2104,1.2099,1.2103,211800000.0
2009-04-29 10:27:00,1.2103,1.21045,1.2103,1.2104,74000000.0
2009-04-29 10:28:00,1.2104,1.2106,1.21025,1.2105,113800000.0
2009-04-29 10:29:00,1.2105,1.2109,1.2105,1.2109,46800000.0
2009-04-29 10:30:00,1.21105,1.212,1.211,1.212,236600000.0
2009-04-29 10:31:00,1.2121,1.2122,1.2115,1.2115,219000000.0
2009-04-29 10:32:00,1.2116,1.2117,1.2115,1.2117,236600000.0
2009-04-29 10:33:00,1.2117,1.21185,1.2114,1.21155,101800000.0
2009-04-29 10:34:00,1.21155,1.2116,1.21155,1.2116,34400000.0
2009-04-29 10:35:00,1.2116,1.2116,1.2115,1.2116,41000000.0
2009-04-29 10:36:00,1.2116,1.2116,1.21135,1.21135,130600000.0
2009-04-29 10:37:00,1.2114,1.2116,1.21125,1.2113,70999999.0
2009-04-29 10:38:00,1.2113,1.2114,1.211,1.21105,29800000.0
2009-04-29 10:39:00,1.211,1.2112,1.211,1.21115,23000000.0
2009-04-29 10:40:00,1.21125,1.21135,1.21125,1.21135,61400000.0
2009-04-29 10:41:00,1.21135,1.21135,1.21105,1.2112,51000000.0
2009-04-29 10:42:00,1.2111,1.2112,1.21095,1.21105,158800000.0
2009-04-29 10:43:00,1.21105,1.21105,1.211,1.211,25600000.0
2009-04-29 10:44:00,1.211,1.2111,1.2108,1.2108,187400000.0
2009-04-29 10:45:00,1.21075,1.21075,1.2089,1.2092,300600000.0
2009-04-29 10:46:00,1.2092,1.2101,1.20915,1.20995,276400000.0
2009-04-29 10:47:00,1.20995,1.2101,1.2098,1.20995,214200000.0
2009-04-29 10:48:00,1.20995,1.2108,1.20995,1.2105,228400000.0
2009-04-29 10:49:00,1.21055,1.21055,1.2098,1.20985,373000000.0
2009-04-29 10:50:00,1.20985,1.21005,1.2098,1.20995,95400000.0
2009-04-29 10:51:00,1.20995,1.2103,1.20975,1.20985,304400000.0
2009-04-29 10:52:00,1.21,1.21035,1.21,1.2103,211400000.0
2009-04-29 10:53:00,1.2102,1.2107,1.2102,1.2107,68400000.0
2009-04-29 10:54:00,1.2108,1.21115,1.2107,1.2111,138200000.0
2009-04-29 10:55:00,1.21105,1.21105,1.21005,1.21015,147600000.0
2009-04-29 10:56:00,1.21015,1.21015,1.20945,1.20985,148800000.0
2009-04-29 10:57:00,1.20975,1.20985,1.20585,1.20585,320400000.0
2009-04-29 10:58:00,1.2061,1.20745,1.20405,1.2061,392500000.0
2009-04-29 10:59:00,1.2061,1.2064,1.20545,1.2059,315000000.0
2009-04-29 11:00:00,1.20645,1.2069,1.20595,1.2061,407799999.0
2009-04-29 11:01:00,1.20615,1.2065,1.20555,1.206,326200000.0
2009-04-29 11:02:00,1.206,1.2066,1.20575,1.20605,395500000.0
2009-04-29 11:03:00,1.2061,1.20635,1.20585,1.20605,37600000.0
2009-04-29 11:04:00,1.2063,1.2063,1.2058,1.2059,91600000.0
2009-04-29 11:05:00,1.20595,1.2062,1.20575,1.2059,436900000.0
2009-04-29 11:06:00,1.2059,1.20605,1.20545,1.20545,344400000.0
2009-04-29 11:07:00,1.2055,1.20625,1.20545,1.20625,330400000.0
2009-04-29 11:08:00,1.2063,1.20635,1.20615,1.2063,201000000.0
2009-04-29 11:09:00,1.2063,1.2072,1.2063,1.2072,309600000.0
2009-04-29 11:10:00,1.20725,1.2075,1.2068,1.2069,295799999.0
2009-04-29 11:11:00,1.2069,1.2069,1.2066,1.2067,45600000.0
2009-04-29 11:12:00,1.2067,1.2067,1.2054,1.2056,191200000.0
2009-04-29 11:13:00,1.2057,1.20675,1.2056,1.20645,384399998.0
2009-04-29 11:14:00,1.20645,1.2065,1.2054,1.20545,280600000.0
2009-04-29 11:15:00,1.2055,1.2055,1.2041,1.20415,177000000.0
2009-04-29 11:16:00,1.20425,1.2047,1.20385,1.20415,299800000.0
2009-04-29 11:17:00,1.2043,1.2048,1.20425,1.2047,320200000.0
2009-04-29 11:18:00,1.2047,1.20515,1.2047,1.205,263600000.0
2009-04-29 11:19:00,1.205,1.2051,1.20465,1.2047,227800000.0
2009-04-29 11:20:00,1.2047,1.2048,1.2046,1.2047,326600000.0
2009-04-29 11:21:00,1.2048,1.2048,1.20465,1.2047,42200000.0
2009-04-29 11:22:00,1.2047,1.205,1.20465,1.2049,203800000.0
2009-04-29 11:23:00,1.2049,1.2055,1.20475,1.2051,338200000.0
2009-04-29 11:24:00,1.2051,1.20545,1.20505,1.2051,97800000.0
2009-04-29 11:25:00,1.2051,1.2058,1.2047,1.2057,452999998.0
2009-04-29 11:26:00,1.2057,1.20575,1.20535,1.20555,260600000.0
2009-04-29 11:27:00,1.2055,1.20625,1.20525,1.2062,319400000.0
2009-04-29 11:28:00,1.2063,1.2063,1.2054,1.2055,189599999.0
2009-04-29 11:29:00,1.20545,1.20545,1.20465,1.2047,219799998.0
2009-04-29 11:30:00,1.2047,1.2053,1.2043,1.2053,398399996.0
2009-04-29 11:31:00,1.20525,1.20525,1.20465,1.2047,333200000.0
2009-04-29 11:32:00,1.2047,1.2057,1.2041,1.205,488200000.0
2009-04-29 11:33:00,1.2053,1.2059,1.2053,1.2056,475999999.0
2009-04-29 11:34:00,1.2054,1.2055,1.205,1.2052,232800000.0
2009-04-29 11:35:00,1.2052,1.2052,1.20445,1.20455,241200000.0
2009-04-29 11:36:00,1.20465,1.20465,1.20415,1.2042,141600000.0
2009-04-29 11:37:00,1.2042,1.2045,1.2041,1.2043,376800000.0
2009-04-29 11:38:00,1.2044,1.20465,1.204,1.2045,266600000.0
2009-04-29 11:39:00,1.2046,1.205,1.2046,1.2046,116800000.0
2009-04-29 11:40:00,1.20465,1.205,1.20465,1.205,83800000.0
2009-04-29 11:41:00,1.2051,1.2052,1.20475,1.2049,101000000.0
2009-04-29 11:42:00,1.2048,1.2048,1.2047,1.20475,157400000.0
2009-04-29 11:43:00,1.20475,1.20475,1.2039,1.20395,103000000.0
2009-04-29 11:44:00,1.20395,1.20465,1.20385,1.2046,184200001.0
2009-04-29 11:45:00,1.2046,1.2047,1.20405,1.2041,237400000.0
2009-04-29 11:46:00,1.2042,1.20425,1.2038,1.2039,248200002.0
2009-04-29 11:47:00,1.2039,1.2044,1.20375,1.2044,443600000.0
2009-04-29 11:48:00,1.2044,1.2044,1.2036,1.2037,179800001.0
2009-04-29 11:49:00,1.2037,1.20435,1.2036,1.20385,201600000.0
2009-04-29 11:50:00,1.20385,1.20425,1.20375,1.2042,199800000.0
2009-04-29 11:51:00,1.2042,1.20445,1.204,1.20425,183800000.0
2009-04-29 11:52:00,1.2042,1.2053,1.2041,1.20495,376400000.0
2009-04-29 11:53:00,1.20495,1.20495,1.2043,1.20435,99200000.0
2009-04-29 11:54:00,1.20435,1.2046,1.20435,1.20435,63400000.0
2009-04-29 11:55:00,1.20455,1.20475,1.2042,1.2046,36600000.0
2009-04-29 11:56:00,1.2046,1.205,1.2045,1.2047,119000000.0
2009-04-29 11:57:00,1.2047,1.20495,1.2047,1.2047,102200000.0
2009-04-29 11:58:00,1.2047,1.2049,1.2047,1.2047,103600000.0
2009-04-29 11:59:00,1.2047,1.20495,1.20465,1.2047,69200000.0
2009-04-29 12:00:00,1.2047,1.2049,1.20465,1.20485,51800000.0
2009-04-29 12:01:00,1.20485,1.2051,1.20485,1.2051,72200000.0
2009-04-29 12:02:00,1.2051,1.2053,1.2048,1.2053,181400000.0
2009-04-29 12:03:00,1.2053,1.2055,1.2053,1.2053,161200000.0
2009-04-29 12:04:00,1.2053,1.2055,1.20455,1.2055,283000000.0
2009-04-29 12:05:00,1.2055,1.2057,1.20525,1.20525,180200000.0
2009-04-29 12:06:00,1.2055,1.2056,1.20525,1.2053,85000000.0
2009-04-29 12:07:00,1.2054,1.2057,1.2054,1.2056,100200000.0
2009-04-29 12:08:00,1.20555,1.2057,1.20515,1.2052,159200000.0
2009-04-29 12:09:00,1.2053,1.2054,1.2052,1.20525,114000000.0
2009-04-29 12:10:00,1.20525,1.2053,1.20505,1.20515,32200000.0
2009-04-29 12:11:00,1.20525,1.2053,1.20505,1.2051,47600000.0
2009-04-29 12:12:00,1.2051,1.2052,1.2048,1.20485,123000000.0
2009-04-29 12:13:00,1.20495,1.20495,1.2046,1.20465,49600000.0
2009-04-29 12:14:00,1.20465,1.20495,1.2046,1.20485,41800000.0
2009-04-29 12:15:00,1.20495,1.205,1.2048,1.20485,60600000.0
2009-04-29 12:16:00,1.20485,1.20495,1.20485,1.20485,18200000.0
2009-04-29 12:17:00,1.2048,1.2053,1.2048,1.205,137000000.0
2009-04-29 12:18:00,1.2051,1.2051,1.2046,1.20475,86800000.0
2009-04-29 12:19:00,1.20475,1.20475,1.20455,1.2047,93800000.0
2009-04-29 12:20:00,1.2047,1.2047,1.2044,1.2047,248800000.0
2009-04-29 12:21:00,1.2047,1.2047,1.2046,1.2047,44000000.0
2009-04-29 12:22:00,1.2048,1.205,1.2046,1.2047,62000000.0
2009-04-29 12:23:00,1.20465,1.2047,1.2044,1.2046,266000000.0
2009-04-29 12:24:00,1.20465,1.2047,1.20445,1.2046,233000000.0
2009-04-29 12:25:00,1.2046,1.20465,1.20415,1.2046,146400000.0
2009-04-29 12:26:00,1.2046,1.20465,1.20445,1.20445,226600000.0
2009-04-29 12:27:00,1.20455,1.2047,1.20455,1.2047,54600000.0
2009-04-29 12:28:00,1.2048,1.2051,1.2048,1.2051,281800000.0
2009-04-29 12:29:00,1.2051,1.2055,1.2051,1.2052,223000000.0
2009-04-29 12:30:00,1.20525,1.20525,1.20485,1.2051,131199999.0
2009-04-29 12:31:00,1.2051,1.20515,1.2046,1.2048,305600000.0
2009-04-29 12:32:00,1.2048,1.2048,1.2044,1.2044,133000000.0
2009-04-29 12:33:00,1.2043,1.20485,1.2043,1.20475,362400000.0
2009-04-29 12:34:00,1.2048,1.2048,1.20415,1.2047,235800000.0
2009-04-29 12:35:00,1.2047,1.2047,1.2045,1.2045,85000000.0
2009-04-29 12:36:00,1.2045,1.20495,1.2045,1.2046,103200000.0
2009-04-29 12:37:00,1.2046,1.2052,1.2046,1.2052,113000000.0
2009-04-29 12:38:00,1.2052,1.2054,1.20505,1.2054,97800000.0
2009-04-29 12:39:00,1.2054,1.2055,1.20505,1.2055,132000000.0
2009-04-29 12:40:00,1.2055,1.2062,1.20545,1.20585,362799998.0
2009-04-29 12:41:00,1.2059,1.20615,1.2056,1.20565,294600000.0
2009-04-29 12:42:00,1.20575,1.20575,1.20475,1.20485,473000000.0
2009-04-29 12:43:00,1.20495,1.20525,1.20455,1.2046,168600000.0
2009-04-29 12:44:00,1.20465,1.2054,1.20465,1.2054,126800000.0
2009-04-29 12:45:00,1.2054,1.20555,1.2054,1.20555,80400000.0
2009-04-29 12:46:00,1.20555,1.20555,1.20555,1.20555,52800000.0
2009-04-29 12:47:00,1.20555,1.20555,1.20555,1.20555,32800000.0
2009-04-29 12:48:00,1.20555,1.2056,1.20555,1.2056,56400000.0
2009-04-29 12:49:00,1.2056,1.2056,1.20515,1.20525,115300000.0
2009-04-29 12:50:00,1.2054,1.2059,1.2052,1.2057,114900000.0
2009-04-29 12:51:00,1.20565,1.20565,1.205,1.20505,124200000.0
2009-04-29 12:52:00,1.20505,1.20515,1.20485,1.205,115400000.0
2009-04-29 12:53:00,1.20495,1.20495,1.2047,1.20475,85400000.0
2009-04-29 12:54:00,1.20475,1.20595,1.20475,1.20585,304600000.0
2009-04-29 12:55:00,1.2058,1.2058,1.2054,1.2057,254600000.0
2009-04-29 12:56:00,1.2055,1.2056,1.20545,1.20545,25000000.0
2009-04-29 12:57:00,1.20545,1.20545,1.20515,1.20525,55800000.0
2009-04-29 12:58:00,1.20525,1.2061,1.2052,1.2061,133000000.0
2009-04-29 12:59:00,1.20615,1.2062,1.20585,1.20595,155000000.0
2009-04-29 13:00:00,1.206,1.2062,1.206,1.2062,120400000.0
2009-04-29 13:01:00,1.2061,1.2061,1.2059,1.206,91800000.0
2009-04-29 13:02:00,1.206,1.2061,1.20555,1.20555,85000000.0
2009-04-29 13:03:00,1.20555,1.2059,1.2055,1.20585,72400000.0
2009-04-29 13:04:00,1.20585,1.20625,1.2056,1.206,198800000.0
2009-04-29 13:05:00,1.2055,1.2058,1.20525,1.20525,260200000.0
2009-04-29 13:06:00,1.20545,1.2073,1.20535,1.2073,249400000.0
2009-04-29 13:07:00,1.20745,1.20745,1.2064,1.20645,283600000.0
2009-04-29 13:08:00,1.20655,1.2072,1.2065,1.20705,154200000.0
2009-04-29 13:09:00,1.2071,1.2072,1.2064,1.20675,167600001.0
2009-04-29 13:10:00,1.20655,1.20675,1.20635,1.2065,277400000.0
2009-04-29 13:11:00,1.2065,1.2068,1.20645,1.2066,106600000.0
2009-04-29 13:12:00,1.20655,1.20655,1.2063,1.2063,157200000.0
2009-04-29 13:13:00,1.2066,1.20675,1.2066,1.2066,92400000.0
2009-04-29 13:14:00,1.2066,1.2067,1.20635,1.2064,52600000.0
2009-04-29 13:15:00,1.2064,1.20685,1.2064,1.2066,139800000.0
2009-04-29 13:16:00,1.2065,1.2065,1.20535,1.206,174800000.0
2009-04-29 13:17:00,1.206,1.20615,1.2058,1.206,130200000.0
2009-04-29 13:18:00,1.20595,1.206,1.2058,1.20585,160800000.0
2009-04-29 13:19:00,1.20575,1.20585,1.20495,1.2057,216800000.0
2009-04-29 13:20:00,1.2057,1.2057,1.20535,1.2055,93800000.0
2009-04-29 13:21:00,1.20545,1.20545,1.20505,1.2054,43200000.0
2009-04-29 13:22:00,1.2054,1.2054,1.20465,1.20485,84800000.0
2009-04-29 13:23:00,1.2049,1.205,1.2045,1.20495,191400001.0
2009-04-29 13:24:00,1.20495,1.2051,1.2045,1.2051,167600000.0
2009-04-29 13:25:00,1.2051,1.2054,1.2049,1.2052,154400000.0
2009-04-29 13:26:00,1.2053,1.2053,1.2052,1.2052,17600000.0
2009-04-29 13:27:00,1.2053,1.2055,1.20505,1.2054,49400000.0
2009-04-29 13:28:00,1.20535,1.2054,1.2052,1.2052,36000000.0
2009-04-29 13:29:00,1.20515,1.20525,1.205,1.205,55000000.0
2009-04-29 13:30:00,1.205,1.2053,1.2048,1.205,130300000.0
2009-04-29 13:31:00,1.2051,1.20515,1.20445,1.2046,259800000.0
2009-04-29 13:32:00,1.2046,1.2047,1.2043,1.2044,134600000.0
2009-04-29 13:33:00,1.2044,1.2044,1.204,1.2041,210600000.0
2009-04-29 13:34:00,1.2041,1.2047,1.2041,1.2047,140000000.0
2009-04-29 13:35:00,1.2047,1.2047,1.2047,1.2047,21000000.0
2009-04-29 13:36:00,1.20465,1.2047,1.2043,1.2046,98000000.0
2009-04-29 13:37:00,1.2046,1.2046,1.2045,1.2046,39000000.0
2009-04-29 13:38:00,1.20455,1.20455,1.20445,1.20445,111000000.0
2009-04-29 13:39:00,1.2045,1.2045,1.20405,1.2041,222600000.0
2009-04-29 13:40:00,1.20425,1.20425,1.2041,1.2041,81600000.0
2009-04-29 13:41:00,1.2041,1.2044,1.20405,1.2043,263800000.0
2009-04-29 13:42:00,1.2042,1.2043,1.2039,1.20395,139800000.0
2009-04-29 13:43:00,1.20395,1.204,1.2028,1.2028,248800001.0
2009-04-29 13:44:00,1.2028,1.2031,1.20225,1.2025,367600000.0
2009-04-29 13:45:00,1.20265,1.20315,1.2024,1.2029,300400000.0
2009-04-29 13:46:00,1.203,1.2032,1.2025,1.20285,121400000.0
2009-04-29 13:47:00,1.2028,1.2031,1.2025,1.203,137000000.0
2009-04-29 13:48:00,1.20295,1.2031,1.2027,1.2029,193000000.0
2009-04-29 13:49:00,1.20285,1.20315,1.2028,1.20315,140000000.0
2009-04-29 13:50:00,1.20325,1.2035,1.2032,1.20325,164100000.0
2009-04-29 13:51:00,1.20325,1.2034,1.20325,1.20335,52200000.0
2009-04-29 13:52:00,1.20345,1.20345,1.2032,1.20325,122800000.0
2009-04-29 13:53:00,1.20325,1.2034,1.20325,1.2034,30800000.0
2009-04-29 13:54:00,1.20325,1.20345,1.20325,1.2033,36400000.0
2009-04-29 13:55:00,1.2033,1.2035,1.2032,1.2035,86100000.0
2009-04-29 13:56:00,1.2034,1.20345,1.20335,1.20335,31600000.0
2009-04-29 13:57:00,1.20335,1.20365,1.2033,1.2035,105400000.0
2009-04-29 13:58:00,1.2036,1.20365,1.2034,1.20365,51600000.0
2009-04-29 13:59:00,1.20345,1.20385,1.20335,1.20335,194800000.0
2009-04-29 14:00:00,1.2036,1.20375,1.20325,1.20345,347400000.0
2009-04-29 14:01:00,1.20335,1.2038,1.20335,1.20365,230100000.0
2009-04-29 14:02:00,1.2037,1.2039,1.20355,1.2036,239400000.0
2009-04-29 14:03:00,1.2037,1.204,1.20355,1.20395,185800000.0
2009-04-29 14:04:00,1.20405,1.20445,1.2039,1.20445,287500000.0
2009-04-29 14:05:00,1.20445,1.20515,1.20445,1.20515,368600000.0
2009-04-29 14:06:00,1.20515,1.20535,1.2051,1.20525,120400000.0
2009-04-29 14:07:00,1.2052,1.20555,1.20475,1.2049,428299999.0
2009-04-29 14:08:00,1.2049,1.205,1.2043,1.2044,375600000.0
2009-04-29 14:09:00,1.2043,1.2045,1.20365,1.2037,290199999.0
2009-04-29 14:10:00,1.2037,1.2037,1.2033,1.2033,287200000.0
2009-04-29 14:11:00,1.2034,1.2034,1.2028,1.20295,203400000.0
2009-04-29 14:12:00,1.2031,1.2031,1.2023,1.2023,486300001.0
2009-04-29 14:13:00,1.2024,1.2026,1.202,1.20225,208400000.0
2009-04-29 14:14:00,1.2023,1.20235,1.2015,1.2017,350200000.0
2009-04-29 14:15:00,1.2015,1.20175,1.20115,1.2012,293400000.0
2009-04-29 14:16:00,1.2012,1.2015,1.2011,1.2014,148200000.0
2009-04-29 14:17:00,1.20145,1.2016,1.20095,1.2014,114000000.0
2009-04-29 14:18:00,1.2014,1.2017,1.2013,1.2017,129200000.0
2009-04-29 14:19:00,1.2017,1.20215,1.2017,1.20195,228600000.0
2009-04-29 14:20:00,1.20205,1.20215,1.20145,1.2015,320400000.0
2009-04-29 14:21:00,1.20155,1.20155,1.20085,1.2012,360600000.0
2009-04-29 14:22:00,1.20135,1.20155,1.20115,1.2013,161300000.0
2009-04-29 14:23:00,1.20155,1.20175,1.20145,1.20165,120000000.0
2009-04-29 14:24:00,1.20175,1.2032,1.20165,1.2029,373900000.0
2009-04-29 14:25:00,1.20295,1.203,1.2029,1.203,26800000.0
2009-04-29 14:26:00,1.2031,1.2032,1.2027,1.2027,237000000.0
2009-04-29 14:27:00,1.2028,1.2028,1.20245,1.20265,238300000.0
2009-04-29 14:28:00,1.2027,1.20275,1.2027,1.2027,31000000.0
2009-04-29 14:29:00,1.2027,1.20355,1.20255,1.20295,230000000.0
2009-04-29 14:30:00,1.20295,1.20405,1.20235,1.2035,364700000.0
2009-04-29 14:31:00,1.20345,1.20485,1.20345,1.20485,273999999.0
2009-04-29 14:32:00,1.2049,1.2056,1.2038,1.2044,475600001.0
2009-04-29 14:33:00,1.2045,1.2045,1.2032,1.2037,293500002.0
2009-04-29 14:34:00,1.2037,1.2041,1.2037,1.2038,100200000.0
2009-04-29 14:35:00,1.2039,1.2046,1.20385,1.2046,96400000.0
2009-04-29 14:36:00,1.2046,1.2053,1.2045,1.2046,218800000.0
2009-04-29 14:37:00,1.2046,1.2047,1.2036,1.2037,289100000.0
2009-04-29 14:38:00,1.2037,1.2044,1.2032,1.20425,265800000.0
2009-04-29 14:39:00,1.2044,1.2047,1.2042,1.2046,230000000.0
2009-04-29 14:40:00,1.2046,1.2046,1.2043,1.2045,216400000.0
2009-04-29 14:41:00,1.2045,1.2045,1.2039,1.2041,180200000.0
2009-04-29 14:42:00,1.2041,1.2047,1.2041,1.2046,166400000.0
2009-04-29 14:43:00,1.2047,1.2051,1.2047,1.20485,145400000.0
2009-04-29 14:44:00,1.2049,1.2052,1.2049,1.2051,179800000.0
2009-04-29 14:45:00,1.2051,1.2054,1.205,1.2052,327399998.0
2009-04-29 14:46:00,1.2053,1.2062,1.2053,1.2062,249600000.0
2009-04-29 14:47:00,1.20615,1.20635,1.206,1.2063,186800000.0
2009-04-29 14:48:00,1.2064,1.2066,1.20595,1.2065,162600000.0
2009-04-29 14:49:00,1.2065,1.2065,1.2058,1.206,308600000.0
2009-04-29 14:50:00,1.206,1.20625,1.20575,1.206,421600000.0
2009-04-29 14:51:00,1.206,1.206,1.20515,1.2054,415199999.0
2009-04-29 14:52:00,1.2054,1.2058,1.20535,1.2057,308900000.0
2009-04-29 14:53:00,1.2056,1.2056,1.20475,1.205,212199999.0
2009-04-29 14:54:00,1.205,1.205,1.20435,1.20435,220200000.0
2009-04-29 14:55:00,1.20435,1.2046,1.2043,1.2044,184800001.0
2009-04-29 14:56:00,1.2044,1.2049,1.20435,1.2044,191200001.0
2009-04-29 14:57:00,1.2044,1.2047,1.2042,1.2047,140800000.0
2009-04-29 14:58:00,1.2047,1.2053,1.2046,1.2051,161600000.0
2009-04-29 14:59:00,1.20505,1.2053,1.2047,1.2047,226600001.0
2009-04-29 15:00:00,1.2048,1.20495,1.204,1.20415,384200001.0
2009-04-29 15:01:00,1.2041,1.20415,1.2034,1.2037,185600000.0
2009-04-29 15:02:00,1.20365,1.20445,1.20365,1.20405,227000000.0
2009-04-29 15:03:00,1.20405,1.2044,1.20385,1.2041,183400000.0
2009-04-29 15:04:00,1.2041,1.2041,1.2037,1.20385,296000000.0
2009-04-29 15:05:00,1.20385,1.2051,1.20385,1.2051,259400000.0
2009-04-29 15:06:00,1.2049,1.2055,1.2048,1.20535,525800000.0
2009-04-29 15:07:00,1.20535,1.20545,1.20485,1.20505,389800000.0
2009-04-29 15:08:00,1.20505,1.20565,1.205,1.2055,371400000.0
2009-04-29 15:09:00,1.2055,1.2056,1.2052,1.20535,292200000.0
2009-04-29 15:10:00,1.20535,1.20575,1.2052,1.20545,383400000.0
2009-04-29 15:11:00,1.20545,1.20555,1.2051,1.20515,213400000.0
2009-04-29 15:12:00,1.2051,1.2053,1.205,1.205,234000000.0
2009-04-29 15:13:00,1.20505,1.20535,1.205,1.20515,396400000.0
2009-04-29 15:14:00,1.20525,1.20535,1.20515,1.20535,312200000.0
2009-04-29 15:15:00,1.20535,1.20615,1.20535,1.2061,231400000.0
2009-04-29 15:16:00,1.2061,1.2067,1.20585,1.20635,312200000.0
2009-04-29 15:17:00,1.20625,1.2066,1.20625,1.20635,258000000.0
2009-04-29 15:18:00,1.20635,1.2064,1.20625,1.20625,201800000.0
2009-04-29 15:19:00,1.20625,1.20655,1.20615,1.20645,390000000.0
2009-04-29 15:20:00,1.2063,1.20635,1.2061,1.2063,248400000.0
2009-04-29 15:21:00,1.2063,1.2063,1.20615,1.20615,150400000.0
2009-04-29 15:22:00,1.20615,1.2062,1.20575,1.206,385200000.0
2009-04-29 15:23:00,1.20585,1.20615,1.20585,1.2061,95200000.0
2009-04-29 15:24:00,1.2062,1.2065,1.2058,1.2058,257000000.0
2009-04-29 15:25:00,1.20575,1.20595,1.2057,1.20595,104200000.0
2009-04-29 15:26:00,1.206,1.2062,1.2058,1.2062,286200000.0
2009-04-29 15:27:00,1.20625,1.20625,1.2058,1.20605,277200000.0
2009-04-29 15:28:00,1.2061,1.2062,1.20565,1.2058,268600000.0
2009-04-29 15:29:00,1.20585,1.206,1.20525,1.2053,171800000.0
2009-04-29 15:30:00,1.2053,1.2067,1.2053,1.2066,219400000.0
2009-04-29 15:31:00,1.2068,1.207,1.20635,1.2067,378700000.0
2009-04-29 15:32:00,1.20695,1.20715,1.20635,1.20645,259200000.0
2009-04-29 15:33:00,1.2065,1.20705,1.2065,1.20685,288000000.0
2009-04-29 15:34:00,1.20685,1.20705,1.20615,1.2064,380800000.0
2009-04-29 15:35:00,1.2064,1.2067,1.20595,1.2065,314000001.0
2009-04-29 15:36:00,1.2066,1.2066,1.20605,1.20615,508399999.0
2009-04-29 15:37:00,1.20625,1.2064,1.20595,1.2061,477800000.0
2009-04-29 15:38:00,1.20625,1.2065,1.206,1.206,255400000.0
2009-04-29 15:39:00,1.206,1.20625,1.20595,1.206,156400000.0
2009-04-29 15:40:00,1.206,1.206,1.20555,1.2056,165800000.0
2009-04-29 15:41:00,1.2056,1.2062,1.2053,1.2055,186600001.0
2009-04-29 15:42:00,1.20545,1.2056,1.2051,1.2055,166200000.0
2009-04-29 15:43:00,1.2056,1.2056,1.20455,1.2047,412900000.0
2009-04-29 15:44:00,1.2047,1.2053,1.2047,1.2049,237800000.0
2009-04-29 15:45:00,1.2049,1.205,1.2043,1.20465,349800001.0
2009-04-29 15:46:00,1.20475,1.2051,1.2046,1.20465,662600000.0
2009-04-29 15:47:00,1.20465,1.20515,1.2046,1.2051,479400003.0
2009-04-29 15:48:00,1.2051,1.2051,1.20465,1.205,387600000.0
2009-04-29 15:49:00,1.205,1.20535,1.2049,1.2053,158000000.0
2009-04-29 15:50:00,1.2053,1.2054,1.20505,1.2051,133400000.0
2009-04-29 15:51:00,1.2051,1.2054,1.205,1.2054,329200000.0
2009-04-29 15:52:00,1.20535,1.2055,1.20475,1.20475,553300001.0
2009-04-29 15:53:00,1.2048,1.2048,1.204,1.2041,512900001.0
2009-04-29 15:54:00,1.2042,1.2045,1.20405,1.20435,331000000.0
2009-04-29 15:55:00,1.2044,1.2044,1.2042,1.2042,61600000.0
2009-04-29 15:56:00,1.2042,1.2042,1.20365,1.20395,244800000.0
2009-04-29 15:57:00,1.20395,1.20415,1.2038,1.2038,74400000.0
2009-04-29 15:58:00,1.2038,1.2038,1.20205,1.2025,503100000.0
2009-04-29 15:59:00,1.2025,1.2033,1.20245,1.2031,460600000.0
2009-04-29 16:00:00,1.2032,1.2033,1.20275,1.2032,214600000.0
2009-04-29 16:01:00,1.2032,1.2032,1.203,1.2031,39400000.0
2009-04-29 16:02:00,1.2031,1.2037,1.20305,1.20365,157000000.0
2009-04-29 16:03:00,1.20365,1.20425,1.2035,1.2042,248800000.0
2009-04-29 16:04:00,1.20425,1.20495,1.2042,1.20495,234400000.0
2009-04-29 16:05:00,1.20495,1.20495,1.20465,1.20475,118200000.0
2009-04-29 16:06:00,1.20475,1.20515,1.2047,1.205,277000001.0
2009-04-29 16:07:00,1.205,1.205,1.2046,1.20475,409200000.0
2009-04-29 16:08:00,1.20465,1.20465,1.2041,1.20425,240100000.0
2009-04-29 16:09:00,1.2043,1.2045,1.2042,1.2043,214800000.0
2009-04-29 16:10:00,1.20435,1.2046,1.20435,1.20455,226600000.0
2009-04-29 16:11:00,1.20465,1.20495,1.20465,1.20485,125800000.0
2009-04-29 16:12:00,1.2048,1.205,1.20475,1.205,84800000.0
2009-04-29 16:13:00,1.205,1.2051,1.2047,1.2048,216200000.0
2009-04-29 16:14:00,1.2048,1.205,1.2044,1.2048,294400000.0
2009-04-29 16:15:00,1.2047,1.2047,1.20365,1.2042,239000000.0
2009-04-29 16:16:00,1.2042,1.2045,1.20415,1.20415,139600000.0
2009-04-29 16:17:00,1.2041,1.2042,1.20285,1.2029,321600000.0
2009-04-29 16:18:00,1.2028,1.203,1.20245,1.2026,218800000.0
2009-04-29 16:19:00,1.2026,1.2029,1.2021,1.20215,314000002.0
2009-04-29 16:20:00,1.20215,1.2029,1.2021,1.2021,332000000.0
2009-04-29 16:21:00,1.20215,1.20245,1.2016,1.2024,562000000.0
2009-04-29 16:22:00,1.20245,1.20305,1.20235,1.20265,294400000.0
2009-04-29 16:23:00,1.20228,1.2027,1.20217,1.20248,194000000.0
2009-04-29 16:24:00,1.2027,1.2027,1.2017,1.20205,412200000.0
2009-04-29 16:25:00,1.20195,1.20235,1.2015,1.2015,358600000.0
2009-04-29 16:26:00,1.2015,1.2016,1.2013,1.2013,281200000.0
2009-04-29 16:27:00,1.2013,1.2017,1.20125,1.20125,291000000.0
2009-04-29 16:28:00,1.2014,1.2015,1.2013,1.20145,137800000.0
2009-04-29 16:29:00,1.20155,1.202,1.2014,1.20175,443100001.0
2009-04-29 16:30:00,1.2017,1.2021,1.20125,1.2013,281200000.0
2009-04-29 16:31:00,1.20125,1.20125,1.2,1.20075,253900000.0
2009-04-29 16:32:00,1.20075,1.2016,1.20075,1.2012,346200000.0
2009-04-29 16:33:00,1.20135,1.2015,1.20105,1.20145,379800001.0
2009-04-29 16:34:00,1.2015,1.2015,1.2014,1.2014,113800000.0
2009-04-29 16:35:00,1.2015,1.2021,1.2014,1.2019,375999999.0
2009-04-29 16:36:00,1.2019,1.20205,1.20175,1.20175,173400000.0
2009-04-29 16:37:00,1.2018,1.2023,1.20175,1.2023,408200000.0
2009-04-29 16:38:00,1.2023,1.20245,1.2014,1.2018,380200000.0
2009-04-29 16:39:00,1.2018,1.2024,1.2017,1.2022,234800000.0
2009-04-29 16:40:00,1.20225,1.20225,1.2016,1.2017,377200000.0
2009-04-29 16:41:00,1.2017,1.2017,1.2014,1.2014,241600000.0
2009-04-29 16:42:00,1.2014,1.2017,1.201,1.2016,276600001.0
2009-04-29 16:43:00,1.20155,1.2016,1.20145,1.2016,84400000.0
2009-04-29 16:44:00,1.20165,1.2018,1.20145,1.2016,267800000.0
2009-04-29 16:45:00,1.2015,1.2016,1.20085,1.2009,357400000.0
2009-04-29 16:46:00,1.20085,1.2011,1.20055,1.2011,349400000.0
2009-04-29 16:47:00,1.2011,1.2015,1.2011,1.20115,279200000.0
2009-04-29 16:48:00,1.20115,1.2018,1.20115,1.2016,333800000.0
2009-04-29 16:49:00,1.2017,1.20175,1.20125,1.2013,308800000.0
2009-04-29 16:50:00,1.2013,1.2015,1.2013,1.2015,109200000.0
2009-04-29 16:51:00,1.2015,1.2018,1.2012,1.20145,312800003.0
2009-04-29 16:52:00,1.20125,1.2018,1.20115,1.2018,390400000.0
2009-04-29 16:53:00,1.2018,1.2027,1.2018,1.2027,519799999.0
2009-04-29 16:54:00,1.2027,1.2027,1.2012,1.2013,489000000.0
2009-04-29 16:55:00,1.2014,1.2015,1.2012,1.2013,476599999.0
2009-04-29 16:56:00,1.20145,1.2016,1.2012,1.2015,397800000.0
2009-04-29 16:57:00,1.2016,1.20185,1.2015,1.20175,268400000.0
2009-04-29 16:58:00,1.20175,1.2023,1.20165,1.20185,676400001.0
2009-04-29 16:59:00,1.20195,1.2023,1.2017,1.20225,859200002.0
2009-04-29 17:00:00,1.20225,1.20255,1.202,1.2021,811699999.0
2009-04-29 17:01:00,1.20205,1.20225,1.2018,1.2018,179800002.0
2009-04-29 17:02:00,1.2018,1.2025,1.2018,1.20245,274400000.0
2009-04-29 17:03:00,1.20245,1.203,1.20245,1.20295,367000000.0
2009-04-29 17:04:00,1.203,1.2035,1.203,1.2033,349400001.0
2009-04-29 17:05:00,1.2033,1.2033,1.20275,1.20295,179600000.0
2009-04-29 17:06:00,1.20295,1.20315,1.20265,1.203,277700000.0
2009-04-29 17:07:00,1.203,1.20335,1.20295,1.203,268000000.0
2009-04-29 17:08:00,1.203,1.2033,1.203,1.2032,176600000.0
2009-04-29 17:09:00,1.2033,1.2034,1.20295,1.2031,348200000.0
2009-04-29 17:10:00,1.2031,1.2031,1.2027,1.2027,230200000.0
2009-04-29 17:11:00,1.2028,1.2028,1.2028,1.2028,21200000.0
2009-04-29 17:12:00,1.2029,1.20335,1.2029,1.20325,221800000.0
2009-04-29 17:13:00,1.20325,1.2037,1.20325,1.2037,212200000.0
2009-04-29 17:14:00,1.2037,1.2037,1.2034,1.20355,113000000.0
2009-04-29 17:15:00,1.20355,1.2039,1.20345,1.2035,258600000.0
2009-04-29 17:16:00,1.2035,1.20365,1.20305,1.20305,236800000.0
2009-04-29 17:17:00,1.203,1.2031,1.2026,1.2027,366000001.0
2009-04-29 17:18:00,1.20275,1.20285,1.20245,1.20245,299800000.0
2009-04-29 17:19:00,1.20245,1.20245,1.20175,1.2019,387299999.0
2009-04-29 17:20:00,1.2019,1.20235,1.2018,1.2021,312000000.0
2009-04-29 17:21:00,1.2021,1.2021,1.20145,1.2016,320400000.0
2009-04-29 17:22:00,1.2016,1.2016,1.20095,1.2012,349600001.0
2009-04-29 17:23:00,1.2012,1.2019,1.2012,1.20185,335000000.0
2009-04-29 17:24:00,1.20185,1.202,1.2015,1.2015,231800000.0
2009-04-29 17:25:00,1.2015,1.2015,1.20105,1.2011,265000000.0
2009-04-29 17:26:00,1.2011,1.2011,1.2009,1.20105,348400000.0
2009-04-29 17:27:00,1.20105,1.2012,1.2003,1.2006,623899993.0
2009-04-29 17:28:00,1.2006,1.2009,1.20035,1.2009,195299999.0
2009-04-29 17:29:00,1.2007,1.20105,1.2006,1.20095,301400000.0
2009-04-29 17:30:00,1.20095,1.20115,1.2007,1.2007,277300000.0
2009-04-29 17:31:00,1.20085,1.2009,1.19945,1.19995,534100002.0
2009-04-29 17:32:00,1.2001,1.2001,1.19905,1.19915,284499999.0
2009-04-29 17:33:00,1.1991,1.2001,1.1991,1.2001,258700000.0
2009-04-29 17:34:00,1.2001,1.20045,1.1998,1.20045,359200000.0
2009-04-29 17:35:00,1.20045,1.2005,1.2001,1.2001,431199999.0
2009-04-29 17:36:00,1.20015,1.2005,1.2,1.2004,203200000.0
2009-04-29 17:37:00,1.2005,1.2006,1.20045,1.20045,209200000.0
2009-04-29 17:38:00,1.20045,1.2009,1.20045,1.2009,199200000.0
2009-04-29 17:39:00,1.2009,1.2016,1.2008,1.2016,114400000.0
2009-04-29 17:40:00,1.2015,1.20165,1.20075,1.2011,374500000.0
2009-04-29 17:41:00,1.2011,1.2012,1.20105,1.2011,99000000.0
2009-04-29 17:42:00,1.2011,1.2015,1.2005,1.2013,276000000.0
2009-04-29 17:43:00,1.20125,1.2015,1.20095,1.201,248000000.0
2009-04-29 17:44:00,1.201,1.2014,1.20095,1.2014,103400000.0
2009-04-29 17:45:00,1.20135,1.20135,1.2009,1.2009,337700001.0
2009-04-29 17:46:00,1.2009,1.2009,1.2005,1.2005,177200000.0
2009-04-29 17:47:00,1.2005,1.2007,1.2003,1.2006,288399998.0
2009-04-29 17:48:00,1.20055,1.2007,1.2004,1.2006,299600000.0
2009-04-29 17:49:00,1.2006,1.20065,1.20015,1.2003,324800000.0
2009-04-29 17:50:00,1.2003,1.2004,1.2002,1.2002,356000000.0
2009-04-29 17:51:00,1.2002,1.20025,1.2,1.2,197800000.0
2009-04-29 17:52:00,1.20005,1.2001,1.19955,1.1998,269800000.0
2009-04-29 17:53:00,1.1998,1.2002,1.1998,1.2002,180200000.0
2009-04-29 17:54:00,1.2002,1.2009,1.2002,1.2009,246400000.0
2009-04-29 17:55:00,1.20105,1.20145,1.2007,1.2008,304399999.0
2009-04-29 17:56:00,1.2008,1.2016,1.2008,1.2013,482600000.0
2009-04-29 17:57:00,1.2013,1.2022,1.2013,1.2017,547600000.0
2009-04-29 17:58:00,1.2018,1.20185,1.2013,1.20145,546600002.0
2009-04-29 17:59:00,1.20145,1.20165,1.20045,1.20075,530600002.0
2009-04-29 18:00:00,1.2007,1.2009,1.20005,1.2008,624700000.0
2009-04-29 18:01:00,1.2007,1.20095,1.20005,1.2003,670500002.0
2009-04-29 18:02:00,1.2003,1.201,1.2003,1.2006,331400000.0
2009-04-29 18:03:00,1.2006,1.2012,1.2006,1.20095,209800000.0
2009-04-29 18:04:00,1.20095,1.2016,1.2009,1.20155,432200000.0
2009-04-29 18:05:00,1.20155,1.20155,1.20055,1.2007,355599999.0
2009-04-29 18:06:00,1.2008,1.2009,1.20045,1.20055,117400000.0
2009-04-29 18:07:00,1.20055,1.2014,1.20055,1.2012,228200000.0
2009-04-29 18:08:00,1.2012,1.2015,1.2011,1.20135,99600000.0
2009-04-29 18:09:00,1.20135,1.20195,1.20135,1.20195,159800000.0
2009-04-29 18:10:00,1.20195,1.20235,1.20195,1.2022,155000000.0
2009-04-29 18:11:00,1.2023,1.20245,1.2021,1.2022,180200000.0
2009-04-29 18:12:00,1.2022,1.2022,1.2016,1.2017,168600000.0
2009-04-29 18:13:00,1.2017,1.2018,1.2016,1.2018,29600000.0
2009-04-29 18:14:00,1.2017,1.2018,1.2016,1.20175,135200000.0
2009-04-29 18:15:00,1.2018,1.2018,1.2016,1.2016,52800000.0
2009-04-29 18:16:00,1.2017,1.20195,1.2016,1.2018,288400000.0
2009-04-29 18:17:00,1.2018,1.20195,1.2018,1.2019,160400000.0
2009-04-29 18:18:00,1.2019,1.2021,1.20165,1.20175,395400000.0
2009-04-29 18:19:00,1.2018,1.20195,1.20175,1.2019,144600000.0
2009-04-29 18:20:00,1.20185,1.2019,1.2017,1.2018,83200000.0
2009-04-29 18:21:00,1.2019,1.2019,1.2018,1.2018,46400000.0
2009-04-29 18:22:00,1.2018,1.2018,1.20165,1.2017,112200000.0
2009-04-29 18:23:00,1.2017,1.20175,1.20165,1.20165,46000000.0
2009-04-29 18:24:00,1.20165,1.2017,1.20145,1.20155,62400000.0
2009-04-29 18:25:00,1.20145,1.2016,1.201,1.2013,319900000.0
2009-04-29 18:26:00,1.20125,1.2015,1.20125,1.2015,68400000.0
2009-04-29 18:27:00,1.2015,1.20165,1.20105,1.2011,220600000.0
2009-04-29 18:28:00,1.2011,1.20125,1.2008,1.2009,267000000.0
2009-04-29 18:29:00,1.20095,1.2017,1.20095,1.2017,120700000.0
2009-04-29 18:30:00,1.2017,1.20195,1.2014,1.2015,255800000.0
2009-04-29 18:31:00,1.2015,1.2017,1.2015,1.2017,171000000.0
2009-04-29 18:32:00,1.2017,1.2018,1.2016,1.2018,139400000.0
2009-04-29 18:33:00,1.2018,1.2018,1.2012,1.20135,155200000.0
2009-04-29 18:34:00,1.2014,1.2015,1.20135,1.2015,84000000.0
2009-04-29 18:35:00,1.2015,1.2015,1.2015,1.2015,1400000.0
2009-04-29 18:36:00,1.2015,1.20175,1.2015,1.2015,53800000.0
2009-04-29 18:37:00,1.2015,1.2018,1.2015,1.2018,119000000.0
2009-04-29 18:38:00,1.2019,1.202,1.20185,1.202,105200000.0
2009-04-29 18:39:00,1.20195,1.20195,1.20185,1.2019,72600000.0
2009-04-29 18:40:00,1.2019,1.2021,1.20185,1.2019,260000001.0
2009-04-29 18:41:00,1.20195,1.20205,1.2018,1.20205,78100000.0
2009-04-29 18:42:00,1.202,1.202,1.202,1.202,24000000.0
2009-04-29 18:43:00,1.202,1.202,1.2016,1.202,210400000.0
2009-04-29 18:44:00,1.20175,1.20235,1.20175,1.2019,233800000.0
2009-04-29 18:45:00,1.2019,1.202,1.20175,1.20175,164800000.0
2009-04-29 18:46:00,1.20165,1.202,1.2016,1.2018,241200000.0
2009-04-29 18:47:00,1.2018,1.20195,1.2018,1.2018,95600000.0
2009-04-29 18:48:00,1.2018,1.202,1.20165,1.20175,114400000.0
2009-04-29 18:49:00,1.2017,1.20195,1.2017,1.20185,217000000.0
2009-04-29 18:50:00,1.20185,1.20195,1.201,1.20115,188900000.0
2009-04-29 18:51:00,1.20125,1.2014,1.2012,1.2012,81200000.0
2009-04-29 18:52:00,1.2012,1.2014,1.2012,1.2013,121400000.0
2009-04-29 18:53:00,1.2013,1.2016,1.2013,1.2016,140400000.0
2009-04-29 18:54:00,1.20145,1.2016,1.2014,1.20145,164800000.0
2009-04-29 18:55:00,1.20145,1.2015,1.2012,1.2014,109200000.0
2009-04-29 18:56:00,1.2016,1.2017,1.20115,1.2013,133200000.0
2009-04-29 18:57:00,1.2013,1.2014,1.20125,1.2013,28200000.0
2009-04-29 18:58:00,1.2014,1.2014,1.20115,1.20135,81600000.0
2009-04-29 18:59:00,1.2014,1.20145,1.201,1.20145,109000000.0
2009-04-29 19:00:00,1.2016,1.2017,1.2014,1.2014,151000000.0
2009-04-29 19:01:00,1.2014,1.20145,1.20125,1.20145,137600000.0
2009-04-29 19:02:00,1.20155,1.20155,1.20155,1.20155,19200000.0
2009-04-29 19:03:00,1.2015,1.2015,1.2012,1.2012,147600000.0
2009-04-29 19:04:00,1.20125,1.20125,1.2007,1.201,303100000.0
2009-04-29 19:05:00,1.201,1.201,1.20075,1.20085,64600000.0
2009-04-29 19:06:00,1.20085,1.20095,1.20065,1.2007,158400000.0
2009-04-29 19:07:00,1.2007,1.2007,1.20005,1.20025,230800000.0
2009-04-29 19:08:00,1.2002,1.2004,1.2,1.2,319600000.0
2009-04-29 19:09:00,1.20015,1.20035,1.2,1.20025,310800000.0
2009-04-29 19:10:00,1.2001,1.2004,1.2001,1.20035,282800000.0
2009-04-29 19:11:00,1.20035,1.20035,1.2001,1.20015,207400000.0
2009-04-29 19:12:00,1.20015,1.2004,1.20005,1.2004,116400000.0
2009-04-29 19:13:00,1.20035,1.2005,1.20035,1.2004,57200000.0
2009-04-29 19:14:00,1.20014,1.20027,1.19988,1.19988,294200000.0
2009-04-29 19:15:00,1.2004,1.2005,1.20035,1.20035,143200000.0
2009-04-29 19:16:00,1.2004,1.20045,1.2004,1.2004,67200000.0
2009-04-29 19:17:00,1.20045,1.20045,1.2004,1.2004,105600000.0
2009-04-29 19:18:00,1.2004,1.2004,1.2004,1.2004,29800000.0
2009-04-29 19:19:00,1.2005,1.2007,1.2004,1.2007,93200000.0
2009-04-29 19:20:00,1.2007,1.20105,1.2006,1.2009,290200000.0
2009-04-29 19:21:00,1.2009,1.2013,1.2009,1.2013,287000000.0
2009-04-29 19:22:00,1.2013,1.20135,1.2011,1.2011,324600000.0
2009-04-29 19:23:00,1.20105,1.2011,1.2009,1.2011,395200000.0
2009-04-29 19:24:00,1.201,1.2011,1.201,1.20105,207600000.0
2009-04-29 19:25:00,1.20105,1.2012,1.201,1.201,110800000.0
2009-04-29 19:26:00,1.201,1.2014,1.201,1.2014,186800001.0
2009-04-29 19:27:00,1.2014,1.2014,1.20095,1.20105,216400000.0
2009-04-29 19:28:00,1.20115,1.20135,1.20105,1.2013,221400000.0
2009-04-29 19:29:00,1.2013,1.2013,1.2011,1.2013,224200000.0
2009-04-29 19:30:00,1.2013,1.20145,1.2012,1.2013,451200000.0
2009-04-29 19:31:00,1.2013,1.2018,1.2013,1.2015,350400000.0
2009-04-29 19:32:00,1.20155,1.2016,1.2015,1.2015,242200000.0
2009-04-29 19:33:00,1.2015,1.2016,1.2015,1.2015,266800000.0
2009-04-29 19:34:00,1.2016,1.2017,1.20115,1.20145,278800000.0
2009-04-29 19:35:00,1.20145,1.2018,1.20135,1.2016,74200000.0
2009-04-29 19:36:00,1.2015,1.2016,1.2012,1.2015,53400000.0
2009-04-29 19:37:00,1.20145,1.2018,1.20145,1.2016,48400000.0
2009-04-29 19:38:00,1.2016,1.2016,1.20135,1.2015,148400002.0
2009-04-29 19:39:00,1.2015,1.2018,1.2015,1.2018,24200000.0
2009-04-29 19:40:00,1.2018,1.202,1.2015,1.202,362200000.0
2009-04-29 19:41:00,1.202,1.202,1.2019,1.20195,92600000.0
2009-04-29 19:42:00,1.20195,1.20195,1.2008,1.2008,256200000.0
2009-04-29 19:43:00,1.2007,1.20125,1.2006,1.20105,201000000.0
2009-04-29 19:44:00,1.20105,1.20105,1.20055,1.2007,173800000.0
2009-04-29 19:45:00,1.20065,1.2008,1.20065,1.2007,43600000.0
2009-04-29 19:46:00,1.2008,1.2009,1.20065,1.20085,79800000.0
2009-04-29 19:47:00,1.2009,1.2009,1.2009,1.2009,2600000.0
2009-04-29 19:48:00,1.2009,1.20095,1.2009,1.20095,24000000.0
2009-04-29 19:49:00,1.201,1.2012,1.201,1.20115,39200000.0
2009-04-29 19:50:00,1.2012,1.20155,1.20085,1.201,158200000.0
2009-04-29 19:51:00,1.20105,1.20115,1.20105,1.20105,24000000.0
2009-04-29 19:52:00,1.20105,1.20115,1.20095,1.201,93800000.0
2009-04-29 19:53:00,1.201,1.20115,1.20085,1.201,159400000.0
2009-04-29 19:54:00,1.20145,1.2016,1.20095,1.20135,538600002.0
2009-04-29 19:55:00,1.20135,1.20155,1.20125,1.20155,168400000.0
2009-04-29 19:56:00,1.20155,1.2018,1.2014,1.2014,141800000.0
2009-04-29 19:57:00,1.2014,1.20185,1.20105,1.2018,284800000.0
2009-04-29 19:58:00,1.2018,1.2018,1.2017,1.2017,111800000.0
2009-04-29 19:59:00,1.2017,1.2019,1.20165,1.2019,101200000.0
2009-04-29 20:00:00,1.202,1.2022,1.2017,1.2022,451600000.0
2009-04-29 20:01:00,1.2022,1.2022,1.20185,1.202,267200000.0
2009-04-29 20:02:00,1.2021,1.2022,1.20185,1.2022,269200000.0
2009-04-29 20:03:00,1.20215,1.20225,1.2019,1.2021,136200000.0
2009-04-29 20:04:00,1.20205,1.2022,1.20205,1.20205,216200000.0
2009-04-29 20:05:00,1.20205,1.2021,1.2016,1.2016,187600000.0
2009-04-29 20:06:00,1.2016,1.2018,1.20115,1.2012,275800000.0
2009-04-29 20:07:00,1.2012,1.20125,1.2004,1.2005,205599998.0
2009-04-29 20:08:00,1.2006,1.201,1.2002,1.20055,281400000.0
2009-04-29 20:09:00,1.2007,1.2015,1.2005,1.20135,234800000.0
2009-04-29 20:10:00,1.20135,1.20135,1.2005,1.20065,230200000.0
2009-04-29 20:11:00,1.20065,1.20135,1.20065,1.20105,275400000.0
2009-04-29 20:12:00,1.20115,1.2015,1.2007,1.20085,183400000.0
2009-04-29 20:13:00,1.20085,1.20155,1.20065,1.20075,219200000.0
2009-04-29 20:14:00,1.2008,1.2008,1.2003,1.20035,130000000.0
2009-04-29 20:15:00,1.20035,1.2014,1.2002,1.2008,143000000.0
2009-04-29 20:16:00,1.2008,1.2012,1.2008,1.2012,38800000.0
2009-04-29 20:17:00,1.20095,1.20225,1.20075,1.2021,185200000.0
2009-04-29 20:18:00,1.202,1.20365,1.20195,1.2029,402200000.0
2009-04-29 20:19:00,1.20315,1.2068,1.20315,1.205,427900000.0
2009-04-29 20:20:00,1.205,1.205,1.20285,1.2033,391900000.0
2009-04-29 20:21:00,1.2033,1.20465,1.2033,1.20465,399600000.0
2009-04-29 20:22:00,1.2047,1.2054,1.2042,1.2045,428200000.0
2009-04-29 20:23:00,1.2045,1.2046,1.20375,1.204,403200000.0
2009-04-29 20:24:00,1.204,1.204,1.20345,1.20395,421200000.0
2009-04-29 20:25:00,1.20395,1.2043,1.20345,1.20355,425800000.0
2009-04-29 20:26:00,1.2035,1.20415,1.20345,1.2035,512600000.0
2009-04-29 20:27:00,1.20375,1.2038,1.2032,1.2034,316800000.0
2009-04-29 20:28:00,1.2034,1.2036,1.2031,1.20335,303000000.0
2009-04-29 20:29:00,1.20335,1.20375,1.20335,1.2036,279800000.0
2009-04-29 20:30:00,1.2036,1.2037,1.2033,1.2036,481200000.0
2009-04-29 20:31:00,1.20365,1.2038,1.2034,1.2038,408600000.0
2009-04-29 20:32:00,1.2038,1.2038,1.202,1.20215,604600000.0
2009-04-29 20:33:00,1.20235,1.2024,1.2012,1.2014,444000000.0
2009-04-29 20:34:00,1.2014,1.2015,1.2006,1.2009,518600000.0
2009-04-29 20:35:00,1.2009,1.2015,1.20065,1.2009,470400000.0
2009-04-29 20:36:00,1.201,1.201,1.19945,1.19975,534700000.0
2009-04-29 20:37:00,1.1998,1.2005,1.1998,1.2001,346700000.0
2009-04-29 20:38:00,1.19995,1.20035,1.1996,1.2002,385400000.0
2009-04-29 20:39:00,1.2002,1.20095,1.2001,1.2002,414600000.0
2009-04-29 20:40:00,1.20035,1.20045,1.1996,1.20045,720200001.0
2009-04-29 20:41:00,1.20045,1.20045,1.19955,1.2001,301800000.0
2009-04-29 20:42:00,1.2002,1.201,1.20005,1.2007,552999999.0
2009-04-29 20:43:00,1.2007,1.2013,1.2007,1.2012,697000000.0
2009-04-29 20:44:00,1.2012,1.2014,1.20065,1.20135,416200000.0
2009-04-29 20:45:00,1.2011,1.20195,1.20095,1.2015,475400000.0
2009-04-29 20:46:00,1.2016,1.2016,1.2009,1.2009,360200000.0
2009-04-29 20:47:00,1.20095,1.2011,1.20055,1.201,264600000.0
2009-04-29 20:48:00,1.201,1.202,1.201,1.20185,449700000.0
2009-04-29 20:49:00,1.202,1.2021,1.201,1.202,458000000.0
2009-04-29 20:50:00,1.2019,1.2021,1.2017,1.20175,313600000.0
2009-04-29 20:51:00,1.20175,1.2018,1.20045,1.2008,591399999.0
2009-04-29 20:52:00,1.2009,1.20155,1.20075,1.20085,746900000.0
2009-04-29 20:53:00,1.20095,1.2012,1.20095,1.2011,528200001.0
2009-04-29 20:54:00,1.2011,1.2013,1.20025,1.20125,539600000.0
2009-04-29 20:55:00,1.20125,1.20205,1.20125,1.202,166000000.0
2009-04-29 20:56:00,1.20205,1.20205,1.2015,1.2015,295800000.0
2009-04-29 20:57:00,1.2015,1.20175,1.2015,1.20175,315400000.0
2009-04-29 20:58:00,1.2018,1.2019,1.2011,1.2011,304500000.0
2009-04-29 20:59:00,1.2011,1.2011,1.2002,1.20025,440400000.0
2009-04-29 21:00:00,1.20025,1.201,1.20025,1.20095,670599999.0
2009-04-29 21:01:00,1.201,1.2017,1.201,1.2017,251800000.0
2009-04-29 21:02:00,1.2013,1.2014,1.2009,1.20115,544400000.0
2009-04-29 21:03:00,1.20115,1.20125,1.20085,1.20085,905599987.0
2009-04-29 21:04:00,1.20085,1.2013,1.2006,1.2011,933399992.0
2009-04-29 21:05:00,1.20115,1.20115,1.2006,1.20105,848600002.0
2009-04-29 21:06:00,1.20115,1.2014,1.20075,1.20095,438400005.0
2009-04-29 21:07:00,1.201,1.201,1.20075,1.20075,265800000.0
2009-04-29 21:08:00,1.2008,1.2012,1.20075,1.20115,536200000.0
2009-04-29 21:09:00,1.20115,1.20135,1.20115,1.20125,170000000.0
2009-04-29 21:10:00,1.20135,1.2014,1.20105,1.2012,126200000.0
2009-04-29 21:11:00,1.2012,1.20135,1.20115,1.20115,218200000.0
2009-04-29 21:12:00,1.2011,1.2013,1.20095,1.2013,232200000.0
2009-04-29 21:13:00,1.2013,1.2014,1.2013,1.2014,151000000.0
2009-04-29 21:14:00,1.20145,1.2018,1.20135,1.20145,412000001.0
2009-04-29 21:15:00,1.20145,1.20155,1.2013,1.20135,213200000.0
2009-04-29 21:16:00,1.20135,1.20155,1.20135,1.20155,191400000.0
2009-04-29 21:17:00,1.20155,1.2017,1.20155,1.20165,234600000.0
2009-04-29 21:18:00,1.20165,1.2018,1.2016,1.2018,196400000.0
2009-04-29 21:19:00,1.20185,1.203,1.20185,1.203,243800000.0
2009-04-29 21:20:00,1.203,1.203,1.20255,1.20275,250800000.0
2009-04-29 21:21:00,1.20275,1.203,1.20275,1.2028,167000000.0
2009-04-29 21:22:00,1.20285,1.20285,1.20255,1.20285,285800000.0
2009-04-29 21:23:00,1.203,1.2033,1.203,1.2032,187800000.0
2009-04-29 21:24:00,1.2032,1.20415,1.2032,1.20395,580400000.0
2009-04-29 21:25:00,1.20405,1.20435,1.20385,1.20405,474799999.0
2009-04-29 21:26:00,1.20405,1.20485,1.20405,1.2047,518200000.0
2009-04-29 21:27:00,1.2047,1.20485,1.20415,1.20415,250200000.0
2009-04-29 21:28:00,1.20415,1.2046,1.2037,1.20385,372200000.0
2009-04-29 21:29:00,1.20385,1.20405,1.2029,1.20315,359600000.0
2009-04-29 21:30:00,1.2032,1.2041,1.2032,1.2041,344000000.0
2009-04-29 21:31:00,1.2041,1.20415,1.2037,1.2039,174800000.0
2009-04-29 21:32:00,1.2039,1.20395,1.20295,1.2036,383000000.0
2009-04-29 21:33:00,1.2035,1.2035,1.20325,1.2033,107600000.0
2009-04-29 21:34:00,1.2033,1.2033,1.2027,1.2028,93800000.0
2009-04-29 21:35:00,1.2028,1.2031,1.20245,1.2029,144200000.0
2009-04-29 21:36:00,1.2029,1.2029,1.2029,1.2029,4000000.0
2009-04-29 21:37:00,1.2028,1.20315,1.20255,1.2031,130600000.0
2009-04-29 21:38:00,1.20295,1.203,1.20255,1.2027,214600000.0
2009-04-29 21:39:00,1.2027,1.2028,1.2026,1.2027,155200000.0
2009-04-29 21:40:00,1.2027,1.20285,1.2026,1.2026,181400000.0
2009-04-29 21:41:00,1.2026,1.2031,1.2026,1.2029,210199998.0
2009-04-29 21:42:00,1.20285,1.203,1.2028,1.20285,229200000.0
2009-04-29 21:43:00,1.20295,1.20325,1.20285,1.2029,80600000.0
2009-04-29 21:44:00,1.20285,1.20315,1.20275,1.20315,238600000.0
2009-04-29 21:45:00,1.20315,1.20335,1.20305,1.2033,180200000.0
2009-04-29 21:46:00,1.2032,1.2043,1.20315,1.2042,268400000.0
2009-04-29 21:47:00,1.2042,1.20455,1.20415,1.2045,274600000.0
2009-04-29 21:48:00,1.2045,1.20455,1.20415,1.2043,214800000.0
2009-04-29 21:49:00,1.2042,1.2043,1.2041,1.2041,158200000.0
2009-04-29 21:50:00,1.2041,1.2041,1.2036,1.2036,220900000.0
2009-04-29 21:51:00,1.20355,1.20365,1.2034,1.2036,59400000.0
2009-04-29 21:52:00,1.2036,1.2036,1.2035,1.2035,137800000.0
2009-04-29 21:53:00,1.2035,1.2038,1.2033,1.2036,149800000.0
2009-04-29 21:54:00,1.20345,1.20395,1.2033,1.2035,191400000.0
2009-04-29 21:55:00,1.20345,1.2035,1.2033,1.2033,130400000.0
2009-04-29 21:56:00,1.2033,1.20335,1.20305,1.2031,170200000.0
2009-04-29 21:57:00,1.2031,1.2031,1.20265,1.2028,201400000.0
2009-04-29 21:58:00,1.2028,1.2031,1.20275,1.2029,133000000.0
2009-04-29 21:59:00,1.20285,1.20285,1.2028,1.2028,60000000.0
2009-04-29 22:00:00,1.20285,1.2031,1.20265,1.2028,258400000.0
2009-04-29 22:01:00,1.20285,1.20285,1.2028,1.20285,55600000.0
2009-04-29 22:02:00,1.2029,1.2029,1.2025,1.2025,187600000.0
2009-04-29 22:03:00,1.2025,1.2025,1.2021,1.2023,133400000.0
2009-04-29 22:04:00,1.2024,1.2024,1.2021,1.20225,231000000.0
2009-04-29 22:05:00,1.20225,1.20255,1.2021,1.20225,184600000.0
2009-04-29 22:06:00,1.2024,1.2025,1.2022,1.20235,142000000.0
2009-04-29 22:07:00,1.2023,1.20245,1.20225,1.20225,20000000.0
2009-04-29 22:08:00,1.20235,1.20235,1.20195,1.202,61600000.0
2009-04-29 22:09:00,1.202,1.20205,1.2019,1.20205,126800001.0
2009-04-29 22:10:00,1.2021,1.20275,1.2021,1.2027,314400000.0
2009-04-29 22:11:00,1.2027,1.20275,1.20245,1.20245,124400000.0
2009-04-29 22:12:00,1.20255,1.2027,1.20255,1.2026,72000000.0
2009-04-29 22:13:00,1.2026,1.2027,1.20255,1.20255,20800000.0
2009-04-29 22:14:00,1.2027,1.2027,1.20205,1.2022,95200000.0
2009-04-29 22:15:00,1.2022,1.2027,1.2021,1.2025,219000000.0
2009-04-29 22:16:00,1.2025,1.2027,1.2025,1.2027,63200000.0
2009-04-29 22:17:00,1.20265,1.2029,1.20245,1.20275,161400000.0
2009-04-29 22:18:00,1.20275,1.20305,1.2026,1.20305,199400000.0
2009-04-29 22:19:00,1.203,1.20315,1.2029,1.20305,84800000.0
2009-04-29 22:20:00,1.20305,1.20305,1.203,1.20305,44600000.0
2009-04-29 22:21:00,1.203,1.20345,1.203,1.20335,169200000.0
2009-04-29 22:22:00,1.20335,1.2035,1.20295,1.2032,208800000.0
2009-04-29 22:23:00,1.20325,1.2035,1.20325,1.2035,122000000.0
2009-04-29 22:24:00,1.2034,1.2034,1.2033,1.2033,73600000.0
2009-04-29 22:25:00,1.2035,1.20355,1.2033,1.20345,149000000.0
2009-04-29 22:26:00,1.20345,1.20345,1.2032,1.20325,106400000.0
2009-04-29 22:27:00,1.20325,1.2034,1.20325,1.2034,28800000.0
2009-04-29 22:28:00,1.2033,1.2038,1.2032,1.2032,194000000.0
2009-04-29 22:29:00,1.2033,1.20345,1.2033,1.20345,77600000.0
2009-04-29 22:30:00,1.2034,1.2034,1.20325,1.2033,73800000.0
2009-04-29 22:31:00,1.20345,1.2035,1.20335,1.2034,111400000.0
2009-04-29 22:32:00,1.2034,1.20345,1.20325,1.2033,54000000.0
2009-04-29 22:33:00,1.2035,1.2035,1.2034,1.2034,25800000.0
2009-04-29 22:34:00,1.2034,1.2035,1.2034,1.2035,31800000.0
2009-04-29 22:35:00,1.2035,1.2035,1.2035,1.2035,4800000.0
2009-04-29 22:36:00,1.2035,1.2035,1.2031,1.2033,66600001.0
2009-04-29 22:37:00,1.20325,1.2033,1.2032,1.2033,112800000.0
2009-04-29 22:38:00,1.2032,1.2032,1.20275,1.20275,115200000.0
2009-04-29 22:39:00,1.20275,1.20275,1.20275,1.20275,28400000.0
2009-04-29 22:40:00,1.20275,1.20275,1.20265,1.20265,19800000.0
2009-04-29 22:41:00,1.2027,1.2027,1.2024,1.2024,48800000.0
2009-04-29 22:42:00,1.2026,1.2026,1.2023,1.2024,14200000.0
2009-04-29 22:43:00,1.2023,1.2027,1.2023,1.2025,128799999.0
2009-04-29 22:44:00,1.20255,1.20275,1.20255,1.20265,35000000.0
2009-04-29 22:45:00,1.20245,1.2026,1.20245,1.2025,149400000.0
2009-04-29 22:46:00,1.20265,1.20295,1.20255,1.2029,117800000.0
2009-04-29 22:47:00,1.2029,1.20295,1.2025,1.2029,88400000.0
2009-04-29 22:48:00,1.2029,1.2031,1.20255,1.20285,120400000.0
2009-04-29 22:49:00,1.2029,1.2029,1.20255,1.2028,63800000.0
2009-04-29 22:50:00,1.20261,1.2027,1.20244,1.2027,70200000.0
2009-04-29 22:51:00,1.2029,1.2029,1.20235,1.20235,31000000.0
2009-04-29 22:52:00,1.2025,1.2025,1.20205,1.20235,127200000.0
2009-04-29 22:53:00,1.20235,1.2025,1.20205,1.20235,105200000.0
2009-04-29 22:54:00,1.20235,1.20235,1.2022,1.20225,56600000.0
2009-04-29 22:55:00,1.20225,1.20235,1.2019,1.202,105600000.0
2009-04-29 22:56:00,1.2019,1.2023,1.2019,1.20225,133000000.0
2009-04-29 22:57:00,1.20235,1.20235,1.2023,1.20235,31200000.0
2009-04-29 22:58:00,1.20235,1.20235,1.2022,1.2022,10200000.0
2009-04-29 22:59:00,1.2019,1.20225,1.2019,1.20215,39000000.0
2009-04-29 23:00:00,1.20225,1.20225,1.20225,1.20225,1600000.0
2009-04-29 23:01:00,1.20214,1.20228,1.2021,1.20224,42400000.0
2009-04-29 23:02:00,1.2018,1.20205,1.2018,1.20205,6400000.0
2009-04-29 23:03:00,1.2021,1.2021,1.2021,1.2021,1600000.0
2009-04-29 23:04:00,1.20225,1.2024,1.20195,1.2021,8000000.0
2009-04-29 23:05:00,1.2023,1.2024,1.20215,1.20225,25600000.0
2009-04-29 23:06:00,1.2023,1.20245,1.2023,1.2023,33600000.0
2009-04-29 23:07:00,1.20235,1.20255,1.20235,1.2025,30400000.0
2009-04-29 23:08:00,1.20255,1.20285,1.2025,1.20285,35200000.0
2009-04-29 23:09:00,1.2028,1.2028,1.2028,1.2028,4800000.0
2009-04-29 23:10:00,1.2028,1.2032,1.2028,1.2032,89600000.0
2009-04-29 23:11:00,1.2033,1.2033,1.20295,1.20315,54400000.0
2009-04-29 23:12:00,1.20315,1.2041,1.20315,1.2041,68200000.0
2009-04-29 23:13:00,1.20405,1.2041,1.2034,1.2036,81600000.0
2009-04-29 23:14:00,1.20335,1.2035,1.2033,1.2035,60200000.0
2009-04-29 23:15:00,1.2036,1.20365,1.2036,1.20365,68600000.0
2009-04-29 23:16:00,1.20365,1.20365,1.20365,1.20365,7800000.0
2009-04-29 23:17:00,1.20347,1.20369,1.20336,1.20363,95200000.0
2009-04-29 23:18:00,1.20365,1.20365,1.2036,1.2036,30200000.0
2009-04-29 23:19:00,1.20328,1.20344,1.20325,1.20328,98400000.0
2009-04-29 23:20:00,1.2034,1.2036,1.2032,1.2032,58600000.0
2009-04-29 23:21:00,1.20325,1.20325,1.20325,1.20325,8200000.0
2009-04-29 23:22:00,1.2034,1.2036,1.2034,1.2036,22400000.0
2009-04-29 23:23:00,1.20338,1.2034,1.20319,1.20319,49200000.0
2009-04-29 23:24:00,1.20325,1.20336,1.20322,1.20322,102600000.0
2009-04-29 23:25:00,1.2036,1.2036,1.2036,1.2036,4800000.0
2009-04-29 23:26:00,1.20355,1.20355,1.20345,1.20345,14400000.0
2009-04-29 23:27:00,1.20345,1.20355,1.2032,1.20325,48800000.0
2009-04-29 23:28:00,1.2033,1.20345,1.2033,1.20345,24000000.0
2009-04-29 23:29:00,1.20345,1.20365,1.20325,1.20365,33200000.0
2009-04-29 23:30:00,1.20355,1.20365,1.20325,1.2033,31400000.0
2009-04-29 23:31:00,1.20335,1.20335,1.20335,1.20335,8200000.0
2009-04-29 23:32:00,1.20338,1.20338,1.20308,1.20329,49400000.0
2009-04-29 23:33:00,1.20325,1.20325,1.20325,1.20325,11400000.0
2009-04-29 23:34:00,1.20325,1.20325,1.20325,1.20325,11400000.0
2009-04-29 23:35:00,1.20304,1.20321,1.20298,1.20308,78200000.0
2009-04-29 23:36:00,1.2033,1.2033,1.2033,1.2033,6400000.0
2009-04-29 23:37:00,1.2034,1.20345,1.2034,1.20345,21400000.0
2009-04-29 23:38:00,1.2035,1.20405,1.2035,1.20405,25800000.0
2009-04-29 23:39:00,1.2036,1.20415,1.2036,1.2041,19200000.0
2009-04-29 23:40:00,1.204,1.204,1.204,1.204,3200000.0
2009-04-29 23:41:00,1.20395,1.20395,1.20395,1.20395,8200000.0
2009-04-29 23:42:00,1.20415,1.20415,1.20415,1.20415,11400000.0
2009-04-29 23:43:00,1.2037,1.2044,1.2037,1.2044,81400000.0
2009-04-29 23:44:00,1.20445,1.2049,1.20445,1.2049,76600000.0
2009-04-29 23:45:00,1.20485,1.20485,1.20485,1.20485,24000000.0
2009-04-29 23:46:00,1.20485,1.2049,1.20455,1.20455,27200000.0
2009-04-29 23:47:00,1.2046,1.2046,1.2044,1.2045,95200000.0
2009-04-29 23:48:00,1.20455,1.20455,1.2044,1.2044,70400000.0
2009-04-29 23:49:00,1.2046,1.2046,1.2044,1.20445,43200000.0
2009-04-29 23:50:00,1.2045,1.2045,1.2045,1.2045,4800000.0
2009-04-29 23:51:00,1.2045,1.2045,1.20445,1.2045,66800000.0
2009-04-29 23:52:00,1.20421,1.20444,1.20421,1.2044,150199999.0
2009-04-29 23:53:00,1.20455,1.20455,1.20455,1.20455,11400000.0
2009-04-29 23:54:00,1.20455,1.20455,1.20455,1.20455,3200000.0
2009-04-29 23:55:00,1.20455,1.20455,1.20455,1.20455,8200000.0
2009-04-29 23:56:00,1.2042,1.2043,1.20417,1.2043,93400000.0
2009-04-29 23:57:00,1.20426,1.20433,1.20407,1.20424,39800000.0
2009-04-29 23:58:00,1.20455,1.20455,1.20455,1.20455,3200000.0
2009-04-29 23:59:00,1.2045,1.2045,1.2045,1.2045,16800000.0
2009-04-30 00:00:00,1.2045,1.20455,1.20425,1.20435,138800000.0
2009-04-30 00:01:00,1.20435,1.20435,1.2035,1.2036,133800000.0
2009-04-30 00:02:00,1.2036,1.20375,1.2036,1.20365,81800000.0
2009-04-30 00:03:00,1.2037,1.2037,1.2036,1.2036,16000000.0
2009-04-30 00:04:00,1.20352,1.20354,1.20338,1.20352,67200000.0
2009-04-30 00:05:00,1.20355,1.20355,1.20355,1.20355,28000000.0
2009-04-30 00:06:00,1.20355,1.20355,1.20355,1.20355,8000000.0
2009-04-30 00:07:00,1.20335,1.20347,1.20331,1.2034,20200000.0
2009-04-30 00:08:00,1.2037,1.20375,1.2037,1.20375,14400000.0
2009-04-30 00:09:00,1.2035,1.2036,1.20342,1.2036,48000000.0
2009-04-30 00:10:00,1.20375,1.20375,1.20375,1.20375,14400000.0
2009-04-30 00:11:00,1.20375,1.20375,1.20375,1.20375,14400000.0
2009-04-30 00:12:00,1.20359,1.2036,1.20353,1.20354,52800000.0
2009-04-30 00:13:00,1.20375,1.20375,1.20375,1.20375,14400000.0
2009-04-30 00:14:00,1.20375,1.20375,1.20375,1.20375,48000000.0
2009-04-30 00:15:00,1.20375,1.20375,1.2037,1.2037,57600000.0
2009-04-30 00:16:00,1.2037,1.2037,1.2037,1.2037,120000000.0
2009-04-30 00:17:00,1.2037,1.2037,1.2037,1.2037,48000000.0
2009-04-30 00:18:00,1.2037,1.2037,1.2037,1.2037,67200000.0
2009-04-30 00:19:00,1.2037,1.2037,1.20365,1.20365,115200000.0
2009-04-30 00:20:00,1.2037,1.20375,1.2032,1.2033,97800000.0
2009-04-30 00:21:00,1.2033,1.2033,1.2033,1.2033,38400000.0
2009-04-30 00:22:00,1.2033,1.2034,1.2033,1.20335,135000000.0
2009-04-30 00:23:00,1.20335,1.2036,1.20335,1.2036,48000000.0
2009-04-30 00:24:00,1.2036,1.2036,1.2036,1.2036,28800000.0
2009-04-30 00:25:00,1.2036,1.2036,1.2036,1.2036,35200000.0
2009-04-30 00:26:00,1.2036,1.20365,1.20345,1.20345,44800000.0
2009-04-30 00:27:00,1.2035,1.20365,1.2035,1.20365,139600000.0
2009-04-30 00:28:00,1.20365,1.20365,1.20345,1.2035,80000000.0
2009-04-30 00:29:00,1.2035,1.2038,1.2035,1.2038,238400000.0
2009-04-30 00:30:00,1.2038,1.2038,1.2038,1.2038,67200000.0
2009-04-30 00:31:00,1.2038,1.2038,1.2038,1.2038,96000000.0
2009-04-30 00:32:00,1.2038,1.2038,1.2037,1.2037,147999999.0
2009-04-30 00:33:00,1.2037,1.20375,1.2037,1.20375,48599999.0
2009-04-30 00:34:00,1.2038,1.2039,1.2038,1.2039,38400000.0
2009-04-30 00:35:00,1.2039,1.2039,1.2039,1.2039,28800000.0
2009-04-30 00:36:00,1.2039,1.2039,1.2039,1.2039,38400000.0
2009-04-30 00:37:00,1.2039,1.2039,1.2039,1.2039,38400000.0
2009-04-30 00:38:00,1.2039,1.204,1.2039,1.204,67200000.0
2009-04-30 00:39:00,1.204,1.204,1.2039,1.2039,70600000.0
2009-04-30 00:40:00,1.2039,1.204,1.2039,1.204,57600000.0
2009-04-30 00:41:00,1.204,1.204,1.2037,1.2038,150200000.0
2009-04-30 00:42:00,1.2038,1.2038,1.2038,1.2038,26000000.0
2009-04-30 00:43:00,1.2038,1.20395,1.20375,1.20395,126200000.0
2009-04-30 00:44:00,1.2039,1.2039,1.20365,1.2038,65000000.0
2009-04-30 00:45:00,1.20375,1.2038,1.20345,1.2037,157400000.0
2009-04-30 00:46:00,1.2037,1.2039,1.2037,1.2039,163400000.0
2009-04-30 00:47:00,1.2039,1.2039,1.20365,1.2037,105400000.0
2009-04-30 00:48:00,1.2037,1.20375,1.2037,1.2037,89600000.0
2009-04-30 00:49:00,1.2037,1.2037,1.20345,1.2035,22400000.0
2009-04-30 00:50:00,1.20324,1.20345,1.20316,1.20343,280400000.0
2009-04-30 00:51:00,1.2035,1.2035,1.2035,1.2035,19200000.0
2009-04-30 00:52:00,1.2035,1.2035,1.2035,1.2035,19200000.0
2009-04-30 00:53:00,1.20314,1.20319,1.20304,1.20312,74400000.0
2009-04-30 00:54:00,1.20315,1.20315,1.20301,1.20312,75400000.0
2009-04-30 00:55:00,1.20329,1.20329,1.20325,1.20325,26600000.0
2009-04-30 00:56:00,1.20315,1.20332,1.203,1.20328,191800000.0
2009-04-30 00:57:00,1.2033,1.20343,1.20312,1.20325,388200000.0
2009-04-30 00:58:00,1.20328,1.20345,1.20316,1.20325,418800000.0
2009-04-30 00:59:00,1.2035,1.2035,1.2035,1.2035,9600000.0
2009-04-30 01:00:00,1.2035,1.2035,1.2035,1.2035,14400000.0
2009-04-30 01:01:00,1.2035,1.2035,1.2035,1.2035,14400000.0
2009-04-30 01:02:00,1.20345,1.20345,1.20315,1.20315,22400000.0
2009-04-30 01:03:00,1.20315,1.20315,1.203,1.2031,68800000.0
2009-04-30 01:04:00,1.2031,1.2035,1.2031,1.2035,115200000.0
2009-04-30 01:05:00,1.2034,1.20345,1.2034,1.20345,14400000.0
2009-04-30 01:06:00,1.20306,1.2032,1.20283,1.2032,69400000.0
2009-04-30 01:07:00,1.20328,1.20328,1.20295,1.20317,149999999.0
2009-04-30 01:08:00,1.2034,1.20345,1.2034,1.20345,24400000.0
2009-04-30 01:09:00,1.20345,1.20345,1.2034,1.2034,30800000.0
2009-04-30 01:10:00,1.2034,1.2034,1.2034,1.2034,52800000.0
2009-04-30 01:11:00,1.2034,1.2034,1.2034,1.2034,44800000.0
2009-04-30 01:12:00,1.2034,1.2034,1.2034,1.2034,60800000.0
2009-04-30 01:13:00,1.2034,1.2034,1.2034,1.2034,60800000.0
2009-04-30 01:14:00,1.2034,1.20345,1.2034,1.2034,79200000.0
2009-04-30 01:15:00,1.20345,1.20345,1.20345,1.20345,3200000.0
2009-04-30 01:16:00,1.20324,1.20324,1.20296,1.20321,28200000.0
2009-04-30 01:17:00,1.2034,1.2034,1.2032,1.2032,92800000.0
2009-04-30 01:18:00,1.20325,1.20325,1.2032,1.2032,44400000.0
2009-04-30 01:19:00,1.2032,1.2032,1.203,1.203,48000000.0
2009-04-30 01:20:00,1.2031,1.2031,1.20305,1.2031,39000000.0
2009-04-30 01:21:00,1.2031,1.2031,1.203,1.203,70600000.0
2009-04-30 01:22:00,1.20305,1.20305,1.20305,1.20305,3200000.0
2009-04-30 01:23:00,1.20295,1.203,1.20295,1.203,60800000.0
2009-04-30 01:24:00,1.20275,1.2029,1.2026,1.2027,47800000.0
2009-04-30 01:25:00,1.2027,1.20275,1.2025,1.20275,25600000.0
2009-04-30 01:26:00,1.2028,1.2028,1.20255,1.20255,40000000.0
2009-04-30 01:27:00,1.20265,1.20265,1.2025,1.2025,65000000.0
2009-04-30 01:28:00,1.2022,1.20221,1.20207,1.20221,11000000.0
2009-04-30 01:29:00,1.2025,1.2025,1.2017,1.2019,195200000.0
2009-04-30 01:30:00,1.20195,1.2021,1.20175,1.20175,81400000.0
2009-04-30 01:31:00,1.2018,1.2018,1.20165,1.20165,24600000.0
2009-04-30 01:32:00,1.2017,1.20185,1.2017,1.2018,43600000.0
2009-04-30 01:33:00,1.20195,1.202,1.20195,1.202,12400000.0
2009-04-30 01:34:00,1.2018,1.20192,1.20161,1.2019,115800000.0
2009-04-30 01:35:00,1.2019,1.20193,1.20178,1.2018,156600002.0
2009-04-30 01:36:00,1.2021,1.20235,1.2021,1.2023,37600000.0
2009-04-30 01:37:00,1.20255,1.203,1.20225,1.2024,82400000.0
2009-04-30 01:38:00,1.2022,1.20225,1.2022,1.20225,27200000.0
2009-04-30 01:39:00,1.20225,1.20225,1.2022,1.20225,45600000.0
2009-04-30 01:40:00,1.2022,1.20238,1.20219,1.20227,175200001.0
2009-04-30 01:41:00,1.20225,1.20233,1.20217,1.20217,93800000.0
2009-04-30 01:42:00,1.20215,1.20215,1.20205,1.2021,43400000.0
2009-04-30 01:43:00,1.20211,1.20227,1.20196,1.20203,220600003.0
2009-04-30 01:44:00,1.20218,1.20218,1.20212,1.20218,58600000.0
2009-04-30 01:45:00,1.2022,1.2022,1.20217,1.20217,73200000.0
2009-04-30 01:46:00,1.2022,1.20227,1.20214,1.20215,51000000.0
2009-04-30 01:47:00,1.2023,1.20235,1.20215,1.20215,54200000.0
2009-04-30 01:48:00,1.2023,1.2023,1.2023,1.2023,5200000.0
2009-04-30 01:49:00,1.2022,1.2022,1.2022,1.2022,17200000.0
2009-04-30 01:50:00,1.2022,1.2022,1.2022,1.2022,41200000.0
2009-04-30 01:51:00,1.20198,1.20217,1.20184,1.20217,61600000.0
2009-04-30 01:52:00,1.2022,1.20255,1.2022,1.2025,72000000.0
2009-04-30 01:53:00,1.2024,1.20245,1.2021,1.2021,26400000.0
2009-04-30 01:54:00,1.2023,1.2023,1.2022,1.2022,25600000.0
2009-04-30 01:55:00,1.2022,1.2022,1.202,1.2021,13600000.0
2009-04-30 01:56:00,1.20205,1.2021,1.202,1.2021,14000000.0
2009-04-30 01:57:00,1.2021,1.2021,1.202,1.2021,26000000.0
2009-04-30 01:58:00,1.202,1.20205,1.202,1.202,16800000.0
2009-04-30 01:59:00,1.2021,1.2021,1.202,1.202,16200000.0
2009-04-30 02:00:00,1.20205,1.20275,1.2019,1.2023,124200000.0
2009-04-30 02:01:00,1.2021,1.20235,1.20195,1.20235,29200000.0
2009-04-30 02:02:00,1.2019,1.20215,1.20155,1.2017,139400000.0
2009-04-30 02:03:00,1.20155,1.2017,1.20155,1.20155,65400000.0
2009-04-30 02:04:00,1.20155,1.2022,1.2014,1.20205,109400000.0
2009-04-30 02:05:00,1.202,1.20205,1.2018,1.2018,85200000.0
2009-04-30 02:06:00,1.202,1.202,1.20155,1.2019,53400000.0
2009-04-30 02:07:00,1.2019,1.20205,1.2015,1.20175,42400000.0
2009-04-30 02:08:00,1.20195,1.20205,1.2019,1.20195,18400000.0
2009-04-30 02:09:00,1.2021,1.2021,1.20085,1.20105,76800000.0
2009-04-30 02:10:00,1.20105,1.2015,1.20105,1.20135,91800000.0
2009-04-30 02:11:00,1.20135,1.20135,1.20075,1.20075,167400000.0
2009-04-30 02:12:00,1.20075,1.20075,1.2,1.20005,110400000.0
2009-04-30 02:13:00,1.20015,1.2002,1.2,1.20015,59200000.0
2009-04-30 02:14:00,1.2,1.20025,1.2,1.2001,68400000.0
2009-04-30 02:15:00,1.2002,1.2003,1.2002,1.2003,121600000.0
2009-04-30 02:16:00,1.2003,1.2004,1.19995,1.2002,80000000.0
2009-04-30 02:17:00,1.20015,1.20015,1.19975,1.20005,207999998.0
2009-04-30 02:18:00,1.2001,1.2004,1.19975,1.20005,461999999.0
2009-04-30 02:19:00,1.20025,1.20075,1.20005,1.20065,209200000.0
2009-04-30 02:20:00,1.20065,1.20065,1.1999,1.19995,69800000.0
2009-04-30 02:21:00,1.19995,1.20005,1.19995,1.19995,106600000.0
2009-04-30 02:22:00,1.19974,1.19986,1.19956,1.1997,16000000.0
2009-04-30 02:23:00,1.19995,1.20005,1.19985,1.1999,195000003.0
2009-04-30 02:24:00,1.1999,1.2,1.19975,1.19975,46600001.0
2009-04-30 02:25:00,1.1997,1.19975,1.1997,1.19975,12000000.0
2009-04-30 02:26:00,1.1998,1.19995,1.1997,1.19985,101800000.0
2009-04-30 02:27:00,1.19985,1.20015,1.1998,1.20005,109600000.0
2009-04-30 02:28:00,1.20005,1.20005,1.19995,1.20005,53600000.0
2009-04-30 02:29:00,1.20015,1.20015,1.1998,1.20005,51600000.0
2009-04-30 02:30:00,1.19985,1.20015,1.19985,1.20005,36600000.0
2009-04-30 02:31:00,1.20005,1.20025,1.19995,1.20025,91600000.0
2009-04-30 02:32:00,1.20025,1.20075,1.20025,1.20075,71000000.0
2009-04-30 02:33:00,1.20075,1.20075,1.19985,1.2,123600000.0
2009-04-30 02:34:00,1.1998,1.20035,1.1998,1.20005,40200000.0
2009-04-30 02:35:00,1.20005,1.20005,1.19985,1.20005,17600000.0
2009-04-30 02:36:00,1.19985,1.20005,1.19985,1.20005,25400000.0
2009-04-30 02:37:00,1.19985,1.20005,1.19985,1.20005,44000000.0
2009-04-30 02:38:00,1.20005,1.20005,1.19985,1.19985,73000000.0
2009-04-30 02:39:00,1.19985,1.19985,1.19985,1.19985,1600000.0
2009-04-30 02:40:00,1.1999,1.1999,1.19985,1.19985,12800000.0
2009-04-30 02:41:00,1.1999,1.2,1.19945,1.19945,223800001.0
2009-04-30 02:42:00,1.1994,1.19945,1.1994,1.1994,123800000.0
2009-04-30 02:43:00,1.1994,1.19945,1.19895,1.1991,165000000.0
2009-04-30 02:44:00,1.1991,1.1993,1.1989,1.1991,100800000.0
2009-04-30 02:45:00,1.19905,1.19925,1.19905,1.19925,118200000.0
2009-04-30 02:46:00,1.19925,1.19925,1.1992,1.19925,76000000.0
2009-04-30 02:47:00,1.1992,1.19925,1.1992,1.19925,30600000.0
2009-04-30 02:48:00,1.19925,1.19925,1.1992,1.1992,46600000.0
2009-04-30 02:49:00,1.19925,1.1995,1.19915,1.1995,59400000.0
2009-04-30 02:50:00,1.1993,1.19945,1.1992,1.19945,55200000.0
2009-04-30 02:51:00,1.19945,1.19945,1.1992,1.1993,37200000.0
2009-04-30 02:52:00,1.1993,1.1995,1.1993,1.19945,49600000.0
2009-04-30 02:53:00,1.1994,1.1996,1.1993,1.1994,171200000.0
2009-04-30 02:54:00,1.1994,1.1995,1.1994,1.1994,85400000.0
2009-04-30 02:55:00,1.1994,1.1996,1.19935,1.1996,98000000.0
2009-04-30 02:56:00,1.1996,1.1996,1.1996,1.1996,4800000.0
2009-04-30 02:57:00,1.19955,1.1998,1.1995,1.1998,94400000.0
2009-04-30 02:58:00,1.19985,1.19985,1.1998,1.1998,26000000.0
2009-04-30 02:59:00,1.19985,1.20015,1.19975,1.19985,51400000.0
2009-04-30 03:00:00,1.1998,1.1998,1.1998,1.1998,126399994.0
2009-04-30 03:01:00,1.1998,1.2,1.19975,1.2,52600000.0
2009-04-30 03:02:00,1.2,1.2003,1.2,1.2003,190800000.0
2009-04-30 03:03:00,1.2003,1.2005,1.20025,1.2005,42600000.0
2009-04-30 03:04:00,1.2005,1.20075,1.2005,1.2007,135600000.0
2009-04-30 03:05:00,1.20075,1.2009,1.2007,1.20085,63800000.0
2009-04-30 03:06:00,1.20085,1.20085,1.2006,1.2006,87000000.0
2009-04-30 03:07:00,1.2006,1.2006,1.2005,1.2005,22400000.0
2009-04-30 03:08:00,1.20042,1.20065,1.20034,1.2004,104000000.0
2009-04-30 03:09:00,1.2005,1.2005,1.2004,1.2004,104600000.0
2009-04-30 03:10:00,1.2004,1.20045,1.2004,1.20045,30000000.0
2009-04-30 03:11:00,1.20045,1.20045,1.20045,1.20045,8000000.0
2009-04-30 03:12:00,1.20045,1.20045,1.20045,1.20045,9000000.0
2009-04-30 03:13:00,1.2005,1.2005,1.2005,1.2005,14400000.0
2009-04-30 03:14:00,1.20045,1.2005,1.20045,1.20045,24400000.0
2009-04-30 03:15:00,1.20045,1.20045,1.20045,1.20045,9000000.0
2009-04-30 03:16:00,1.20045,1.20045,1.20045,1.20045,2000000.0
2009-04-30 03:17:00,1.19999,1.20007,1.1999,1.2,17400000.0
2009-04-30 03:18:00,1.20045,1.20045,1.20005,1.20005,108200000.0
2009-04-30 03:19:00,1.20025,1.2004,1.2002,1.2004,57600000.0
2009-04-30 03:20:00,1.2004,1.20045,1.20025,1.20045,50400000.0
2009-04-30 03:21:00,1.20025,1.20025,1.20025,1.20025,4800000.0
2009-04-30 03:22:00,1.2002,1.20025,1.2002,1.2002,19200000.0
2009-04-30 03:23:00,1.20025,1.20025,1.19995,1.20005,30600000.0
2009-04-30 03:24:00,1.2,1.20005,1.19985,1.2,34800000.0
2009-04-30 03:25:00,1.20005,1.20005,1.2,1.20005,12600000.0
2009-04-30 03:26:00,1.20005,1.20005,1.2,1.2,17400000.0
2009-04-30 03:27:00,1.2,1.2,1.2,1.2,110400000.0
2009-04-30 03:28:00,1.2,1.2003,1.19995,1.19995,148200000.0
2009-04-30 03:29:00,1.2,1.2,1.2,1.2,136000000.0
2009-04-30 03:30:00,1.2,1.2,1.1997,1.1998,151000000.0
2009-04-30 03:31:00,1.19975,1.1998,1.1997,1.1997,76000000.0
2009-04-30 03:32:00,1.1997,1.1998,1.1997,1.1998,155200000.0
2009-04-30 03:33:00,1.1999,1.1999,1.1994,1.1995,119000000.0
2009-04-30 03:34:00,1.1995,1.1995,1.1994,1.1994,45600000.0
2009-04-30 03:35:00,1.19925,1.1993,1.19925,1.1993,30400000.0
2009-04-30 03:36:00,1.1994,1.1994,1.1994,1.1994,28800000.0
2009-04-30 03:37:00,1.1994,1.1994,1.1994,1.1994,9600000.0
2009-04-30 03:38:00,1.1994,1.1994,1.1994,1.1994,4800000.0
2009-04-30 03:39:00,1.1994,1.1994,1.1994,1.1994,19200000.0
2009-04-30 03:40:00,1.1994,1.1995,1.1994,1.1995,48000000.0
2009-04-30 03:41:00,1.1995,1.1995,1.1995,1.1995,14400000.0
2009-04-30 03:42:00,1.1995,1.1995,1.1995,1.1995,38400000.0
2009-04-30 03:43:00,1.19965,1.1997,1.19945,1.1997,62400000.0
2009-04-30 03:44:00,1.1997,1.1997,1.1997,1.1997,16000000.0
2009-04-30 03:45:00,1.1997,1.1997,1.19945,1.19945,15000000.0
2009-04-30 03:46:00,1.19915,1.19922,1.19909,1.19919,18800000.0
2009-04-30 03:47:00,1.19915,1.19922,1.19915,1.19922,14000000.0
2009-04-30 03:48:00,1.1995,1.1995,1.1995,1.1995,9600000.0
2009-04-30 03:49:00,1.1995,1.1995,1.1995,1.1995,4800000.0
2009-04-30 03:50:00,1.1996,1.1996,1.1996,1.1996,9600000.0
2009-04-30 03:51:00,1.1996,1.19965,1.1996,1.19965,19200000.0
2009-04-30 03:52:00,1.1997,1.1997,1.1997,1.1997,9600000.0
2009-04-30 03:53:00,1.19965,1.19975,1.19965,1.19975,11200000.0
2009-04-30 03:54:00,1.19975,1.19975,1.19975,1.19975,13400000.0
2009-04-30 03:55:00,1.19975,1.19975,1.1996,1.1996,79999998.0
2009-04-30 03:56:00,1.1996,1.1997,1.1996,1.1997,17600000.0
2009-04-30 03:57:00,1.1997,1.1997,1.1992,1.1992,108200000.0
2009-04-30 03:58:00,1.1992,1.1992,1.1992,1.1992,14400000.0
2009-04-30 03:59:00,1.1992,1.1992,1.199,1.1991,110400002.0
2009-04-30 04:00:00,1.1991,1.1991,1.199,1.1991,119000000.0
2009-04-30 04:01:00,1.19915,1.19915,1.1991,1.19915,70600000.0
2009-04-30 04:02:00,1.19915,1.19925,1.19915,1.19925,20200000.0
2009-04-30 04:03:00,1.19925,1.1994,1.1992,1.1994,98800000.0
2009-04-30 04:04:00,1.1993,1.1993,1.1993,1.1993,23200000.0
2009-04-30 04:05:00,1.1993,1.1993,1.1992,1.1992,114800000.0
2009-04-30 04:06:00,1.1992,1.19925,1.1992,1.19925,7200000.0
2009-04-30 04:07:00,1.1992,1.1993,1.1992,1.1993,39400000.0
2009-04-30 04:08:00,1.19935,1.1994,1.19935,1.1994,72000000.0
2009-04-30 04:09:00,1.1994,1.19985,1.19935,1.1995,231000000.0
2009-04-30 04:10:00,1.1994,1.19995,1.1994,1.1999,48000000.0
2009-04-30 04:11:00,1.2,1.2,1.1999,1.1999,62000000.0
2009-04-30 04:12:00,1.19985,1.19995,1.19985,1.19985,85800000.0
2009-04-30 04:13:00,1.19985,1.19985,1.1997,1.1997,28200000.0
2009-04-30 04:14:00,1.1998,1.1999,1.1996,1.1996,106000000.0
2009-04-30 04:15:00,1.1996,1.1999,1.1996,1.1999,87200000.0
2009-04-30 04:16:00,1.1999,1.1999,1.1994,1.1995,76000000.0
2009-04-30 04:17:00,1.19955,1.1997,1.1995,1.1997,54400000.0
2009-04-30 04:18:00,1.1996,1.1997,1.19945,1.19955,236000001.0
2009-04-30 04:19:00,1.19965,1.1999,1.19955,1.19965,100800000.0
2009-04-30 04:20:00,1.19965,1.19965,1.19935,1.19935,75400000.0
2009-04-30 04:21:00,1.1995,1.19965,1.1994,1.1994,105600000.0
2009-04-30 04:22:00,1.1994,1.1994,1.19875,1.19875,82000000.0
2009-04-30 04:23:00,1.19875,1.19915,1.19805,1.19915,275000000.0
2009-04-30 04:24:00,1.19915,1.19915,1.19865,1.1989,100800000.0
2009-04-30 04:25:00,1.1989,1.1994,1.19885,1.199,214400000.0
2009-04-30 04:26:00,1.199,1.19915,1.19885,1.19885,98000000.0
2009-04-30 04:27:00,1.19885,1.19895,1.19885,1.19895,38400000.0
2009-04-30 04:28:00,1.19885,1.19885,1.19855,1.19855,89200000.0
2009-04-30 04:29:00,1.19855,1.19875,1.1983,1.19875,75200000.0
2009-04-30 04:30:00,1.19875,1.19875,1.19825,1.19825,131200000.0
2009-04-30 04:31:00,1.1983,1.1987,1.1983,1.1986,67600000.0
2009-04-30 04:32:00,1.1985,1.1986,1.1985,1.1986,91200000.0
2009-04-30 04:33:00,1.1987,1.1987,1.1986,1.1986,9600000.0
2009-04-30 04:34:00,1.1986,1.1986,1.1985,1.1985,56800000.0
2009-04-30 04:35:00,1.1985,1.1985,1.1985,1.1985,30000000.0
2009-04-30 04:36:00,1.1985,1.1988,1.1985,1.1988,32000000.0
2009-04-30 04:37:00,1.1988,1.1988,1.1984,1.1984,24200000.0
2009-04-30 04:38:00,1.1985,1.1986,1.1985,1.1986,55400000.0
2009-04-30 04:39:00,1.1985,1.1985,1.1985,1.1985,25000000.0
2009-04-30 04:40:00,1.1986,1.1986,1.1986,1.1986,1000000.0
2009-04-30 04:41:00,1.19817,1.19823,1.19798,1.19803,25600000.0
2009-04-30 04:42:00,1.1986,1.1986,1.1986,1.1986,4800000.0
2009-04-30 04:43:00,1.1986,1.19865,1.1985,1.19865,167600000.0
2009-04-30 04:44:00,1.19865,1.1987,1.19845,1.1986,140000000.0
2009-04-30 04:45:00,1.1986,1.1989,1.1986,1.1989,67200000.0
2009-04-30 04:46:00,1.1989,1.1989,1.1989,1.1989,28800000.0
2009-04-30 04:47:00,1.1989,1.19895,1.1987,1.19895,43600000.0
2009-04-30 04:48:00,1.19856,1.19868,1.19838,1.19868,13400000.0
2009-04-30 04:49:00,1.199,1.199,1.1983,1.1983,67800000.0
2009-04-30 04:50:00,1.1983,1.1986,1.19825,1.1985,180400000.0
2009-04-30 04:51:00,1.1985,1.1985,1.19845,1.1985,33600000.0
2009-04-30 04:52:00,1.1985,1.1985,1.1964,1.19655,287000000.0
2009-04-30 04:53:00,1.19655,1.19705,1.19645,1.1967,385400002.0
2009-04-30 04:54:00,1.1967,1.197,1.19655,1.19675,249400000.0
2009-04-30 04:55:00,1.19675,1.1968,1.1967,1.1968,67200000.0
2009-04-30 04:56:00,1.1968,1.19685,1.196,1.19645,113000000.0
2009-04-30 04:57:00,1.1962,1.19675,1.1962,1.19675,141000000.0
2009-04-30 04:58:00,1.1968,1.19695,1.1966,1.1967,81600000.0
2009-04-30 04:59:00,1.1967,1.19685,1.19635,1.1968,197600000.0
2009-04-30 05:00:00,1.1968,1.1969,1.1964,1.1965,133200000.0
2009-04-30 05:01:00,1.1966,1.1966,1.1966,1.1966,57600000.0
2009-04-30 05:02:00,1.1966,1.1967,1.1965,1.1965,70600000.0
2009-04-30 05:03:00,1.19655,1.1966,1.19645,1.19645,59600000.0
2009-04-30 05:04:00,1.19645,1.1965,1.1962,1.1964,184000000.0
2009-04-30 05:05:00,1.1964,1.1966,1.19605,1.1961,184000000.0
2009-04-30 05:06:00,1.19615,1.1963,1.19605,1.1962,132400000.0
2009-04-30 05:07:00,1.1962,1.1962,1.1955,1.1956,467400001.0
2009-04-30 05:08:00,1.1956,1.1957,1.1956,1.1956,96400000.0
2009-04-30 05:09:00,1.19555,1.19565,1.1955,1.1956,332000002.0
2009-04-30 05:10:00,1.1955,1.19605,1.19545,1.1956,104400000.0
2009-04-30 05:11:00,1.1956,1.19595,1.1956,1.19595,110000001.0
2009-04-30 05:12:00,1.19595,1.19605,1.19595,1.19605,49200000.0
2009-04-30 05:13:00,1.19605,1.19605,1.19595,1.19595,50800000.0
2009-04-30 05:14:00,1.19595,1.19605,1.19595,1.19605,53800000.0
2009-04-30 05:15:00,1.19605,1.19605,1.19605,1.19605,9600000.0
2009-04-30 05:16:00,1.19615,1.19635,1.19615,1.19635,41600000.0
2009-04-30 05:17:00,1.1964,1.19705,1.1964,1.1967,204600000.0
2009-04-30 05:18:00,1.1967,1.19725,1.1967,1.1971,342000000.0
2009-04-30 05:19:00,1.1972,1.1973,1.19705,1.19715,101000000.0
2009-04-30 05:20:00,1.19715,1.19715,1.19645,1.19665,245200000.0
2009-04-30 05:21:00,1.1967,1.1967,1.19615,1.19615,154400000.0
2009-04-30 05:22:00,1.1961,1.19645,1.1961,1.19645,60800000.0
2009-04-30 05:23:00,1.1965,1.1966,1.1961,1.1964,151800000.0
2009-04-30 05:24:00,1.19655,1.19695,1.19645,1.1966,15000000.0
2009-04-30 05:25:00,1.19645,1.1968,1.19645,1.19665,40800000.0
2009-04-30 05:26:00,1.1966,1.19665,1.19585,1.1962,162000000.0
2009-04-30 05:27:00,1.19635,1.1964,1.196,1.196,79400000.0
2009-04-30 05:28:00,1.19625,1.19625,1.1959,1.19615,75400000.0
2009-04-30 05:29:00,1.1959,1.19645,1.1959,1.19645,40800000.0
2009-04-30 05:30:00,1.196,1.19655,1.19595,1.1965,51400000.0
2009-04-30 05:31:00,1.19615,1.19655,1.1961,1.19615,46200000.0
2009-04-30 05:32:00,1.1962,1.19625,1.1962,1.1962,50000000.0
2009-04-30 05:33:00,1.1961,1.1962,1.196,1.19615,157800001.0
2009-04-30 05:34:00,1.1961,1.19625,1.19605,1.19625,39200000.0
2009-04-30 05:35:00,1.1962,1.1963,1.19535,1.19535,223600000.0
2009-04-30 05:36:00,1.19545,1.19575,1.19535,1.19545,148800001.0
2009-04-30 05:37:00,1.19535,1.19555,1.19495,1.19545,265000003.0
2009-04-30 05:38:00,1.1952,1.19545,1.1951,1.1951,89600000.0
2009-04-30 05:39:00,1.1951,1.1954,1.19505,1.1954,155000000.0
2009-04-30 05:40:00,1.19545,1.19545,1.19515,1.1952,83400000.0
2009-04-30 05:41:00,1.1953,1.1954,1.1953,1.1954,48400000.0
2009-04-30 05:42:00,1.1954,1.19595,1.1951,1.1954,165200000.0
2009-04-30 05:43:00,1.19545,1.1961,1.1954,1.196,105400000.0
2009-04-30 05:44:00,1.19595,1.19625,1.1957,1.19595,39400001.0
2009-04-30 05:45:00,1.1959,1.19645,1.1954,1.19625,84200001.0
2009-04-30 05:46:00,1.19555,1.19655,1.19555,1.19655,43200000.0
2009-04-30 05:47:00,1.19665,1.19665,1.19585,1.1963,115000000.0
2009-04-30 05:48:00,1.19635,1.1965,1.19635,1.1965,33600000.0
2009-04-30 05:49:00,1.1965,1.1969,1.19595,1.19625,114000000.0
2009-04-30 05:50:00,1.19585,1.1968,1.19585,1.1968,59000000.0
2009-04-30 05:51:00,1.19665,1.1969,1.19665,1.1969,35200000.0
2009-04-30 05:52:00,1.1969,1.1969,1.1965,1.19685,47000000.0
2009-04-30 05:53:00,1.197,1.1973,1.1967,1.1967,20600000.0
2009-04-30 05:54:00,1.1968,1.1968,1.19585,1.19645,146200000.0
2009-04-30 05:55:00,1.1964,1.1972,1.19595,1.1965,216199999.0
2009-04-30 05:56:00,1.1965,1.1967,1.1959,1.19655,160400000.0
2009-04-30 05:57:00,1.1966,1.1966,1.19605,1.19655,62600000.0
2009-04-30 05:58:00,1.19655,1.1968,1.19585,1.19645,281600001.0
2009-04-30 05:59:00,1.1965,1.1965,1.19635,1.1964,31200000.0
2009-04-30 06:00:00,1.1965,1.1967,1.19645,1.1967,59400000.0
2009-04-30 06:01:00,1.19685,1.1976,1.19655,1.19725,98000000.0
2009-04-30 06:02:00,1.1974,1.1975,1.1974,1.1975,33000000.0
2009-04-30 06:03:00,1.1975,1.1983,1.1969,1.1979,301200000.0
2009-04-30 06:04:00,1.198,1.19925,1.198,1.1985,223000000.0
2009-04-30 06:05:00,1.1985,1.1988,1.1984,1.1984,57200000.0
2009-04-30 06:06:00,1.19855,1.19885,1.19845,1.19865,63000000.0
2009-04-30 06:07:00,1.1989,1.1994,1.1989,1.1994,127600000.0
2009-04-30 06:08:00,1.1995,1.1995,1.19915,1.19915,24800000.0
2009-04-30 06:09:00,1.1992,1.1992,1.1985,1.1985,56200000.0
2009-04-30 06:10:00,1.19865,1.19915,1.19865,1.19885,22800000.0
2009-04-30 06:11:00,1.1989,1.19895,1.1987,1.19895,82400000.0
2009-04-30 06:12:00,1.19915,1.1993,1.19895,1.19895,14600000.0
2009-04-30 06:13:00,1.199,1.199,1.1988,1.19885,30400000.0
2009-04-30 06:14:00,1.1988,1.1988,1.1987,1.1987,46400000.0
2009-04-30 06:15:00,1.1987,1.1987,1.1987,1.1987,11200000.0
2009-04-30 06:16:00,1.1987,1.19885,1.19865,1.19875,118800000.0
2009-04-30 06:17:00,1.1987,1.1987,1.1987,1.1987,43200000.0
2009-04-30 06:18:00,1.1987,1.1987,1.1987,1.1987,41600000.0
2009-04-30 06:19:00,1.1987,1.1987,1.1987,1.1987,60800000.0
2009-04-30 06:20:00,1.1987,1.1987,1.1987,1.1987,25600000.0
2009-04-30 06:21:00,1.1987,1.1988,1.1987,1.1987,104400000.0
2009-04-30 06:22:00,1.1987,1.1992,1.1987,1.1992,76000000.0
2009-04-30 06:23:00,1.19915,1.1992,1.19895,1.19895,270600001.0
2009-04-30 06:24:00,1.199,1.199,1.1985,1.199,332400000.0
2009-04-30 06:25:00,1.199,1.199,1.199,1.199,89600000.0
2009-04-30 06:26:00,1.199,1.199,1.1987,1.19885,217600000.0
2009-04-30 06:27:00,1.1989,1.199,1.1986,1.199,458000000.0
2009-04-30 06:28:00,1.199,1.199,1.199,1.199,420800000.0
2009-04-30 06:29:00,1.199,1.1991,1.199,1.1991,364800000.0
2009-04-30 06:30:00,1.199,1.199,1.19865,1.19875,335800000.0
2009-04-30 06:31:00,1.19875,1.1992,1.19855,1.1987,351800000.0
2009-04-30 06:32:00,1.1985,1.1987,1.1985,1.1987,109400000.0
2009-04-30 06:33:00,1.19865,1.1987,1.19865,1.1987,67200000.0
2009-04-30 06:34:00,1.1987,1.1987,1.1987,1.1987,19200000.0
2009-04-30 06:35:00,1.1988,1.1988,1.1987,1.1987,71200000.0
2009-04-30 06:36:00,1.19885,1.199,1.1985,1.1985,147200000.0
2009-04-30 06:37:00,1.1985,1.19865,1.19845,1.1985,96800000.0
2009-04-30 06:38:00,1.1978,1.19825,1.1978,1.19815,74000000.0
2009-04-30 06:39:00,1.19815,1.19845,1.19785,1.19785,33800000.0
2009-04-30 06:40:00,1.1983,1.1984,1.19788,1.19809,144800000.0
2009-04-30 06:41:00,1.19815,1.1983,1.1979,1.19805,31600000.0
2009-04-30 06:42:00,1.1982,1.1983,1.1982,1.1983,42200000.0
2009-04-30 06:43:00,1.1982,1.1984,1.19805,1.19825,55800000.0
2009-04-30 06:44:00,1.19805,1.1986,1.19805,1.1986,42200000.0
2009-04-30 06:45:00,1.1986,1.1986,1.1986,1.1986,4800000.0
2009-04-30 06:46:00,1.1986,1.1986,1.19825,1.19825,19800000.0
2009-04-30 06:47:00,1.1983,1.19845,1.1982,1.1983,50200000.0
2009-04-30 06:48:00,1.1983,1.1984,1.1983,1.1984,154200001.0
2009-04-30 06:49:00,1.1983,1.1983,1.1983,1.1983,13200000.0
2009-04-30 06:50:00,1.19819,1.19831,1.19801,1.19823,66400000.0
2009-04-30 06:51:00,1.1983,1.1983,1.1983,1.1983,26400000.0
2009-04-30 06:52:00,1.19835,1.1984,1.19835,1.1984,80199999.0
2009-04-30 06:53:00,1.1983,1.1984,1.1983,1.1984,47400000.0
2009-04-30 06:54:00,1.1984,1.19845,1.19825,1.1983,55200000.0
2009-04-30 06:55:00,1.1984,1.1984,1.1983,1.1983,88400000.0
2009-04-30 06:56:00,1.1983,1.1983,1.19815,1.19815,55200000.0
2009-04-30 06:57:00,1.19815,1.19815,1.19805,1.19805,29200000.0
2009-04-30 06:58:00,1.198,1.1981,1.198,1.1981,67600000.0
2009-04-30 06:59:00,1.19805,1.19805,1.19735,1.19755,61000000.0
2009-04-30 07:00:00,1.19765,1.1977,1.19765,1.1977,24000000.0
2009-04-30 07:01:00,1.1977,1.1977,1.1975,1.1975,63600000.0
2009-04-30 07:02:00,1.1975,1.1976,1.1975,1.1976,93400000.0
2009-04-30 07:03:00,1.1976,1.1976,1.1971,1.1974,48800000.0
2009-04-30 07:04:00,1.19755,1.19755,1.1974,1.19745,37400000.0
2009-04-30 07:05:00,1.19745,1.1976,1.19745,1.19745,43200000.0
2009-04-30 07:06:00,1.19745,1.1977,1.19745,1.1975,34400000.0
2009-04-30 07:07:00,1.1976,1.1976,1.1975,1.1976,52200000.0
2009-04-30 07:08:00,1.1977,1.1979,1.19735,1.19785,38400000.0
2009-04-30 07:09:00,1.1979,1.1982,1.1978,1.1978,28000000.0
2009-04-30 07:10:00,1.198,1.198,1.1976,1.198,29200000.0
2009-04-30 07:11:00,1.198,1.198,1.1975,1.1978,24400000.0
2009-04-30 07:12:00,1.19785,1.198,1.19735,1.198,118400000.0
2009-04-30 07:13:00,1.19795,1.19795,1.1976,1.1979,29000000.0
2009-04-30 07:14:00,1.19785,1.1984,1.19765,1.1982,183600000.0
2009-04-30 07:15:00,1.19815,1.19825,1.19765,1.19765,122599999.0
2009-04-30 07:16:00,1.1979,1.1981,1.1978,1.1981,71399998.0
2009-04-30 07:17:00,1.1983,1.1983,1.1978,1.1979,90200000.0
2009-04-30 07:18:00,1.1985,1.1986,1.19775,1.1985,85000000.0
2009-04-30 07:19:00,1.1985,1.1985,1.19775,1.1981,132600000.0
2009-04-30 07:20:00,1.1981,1.1981,1.1978,1.1979,34200000.0
2009-04-30 07:21:00,1.1978,1.19805,1.1978,1.1979,114000000.0
2009-04-30 07:22:00,1.19795,1.19805,1.19785,1.19785,201800000.0
2009-04-30 07:23:00,1.19785,1.1979,1.19765,1.1978,111200000.0
2009-04-30 07:24:00,1.1978,1.1978,1.1978,1.1978,32000000.0
2009-04-30 07:25:00,1.1978,1.19785,1.1972,1.19725,185400000.0
2009-04-30 07:26:00,1.1973,1.1973,1.19655,1.1972,50200000.0
2009-04-30 07:27:00,1.197,1.197,1.19645,1.19665,74000000.0
2009-04-30 07:28:00,1.1968,1.197,1.19675,1.1968,70200000.0
2009-04-30 07:29:00,1.1968,1.1968,1.1968,1.1968,47200000.0
2009-04-30 07:30:00,1.1968,1.197,1.19675,1.19675,62200000.0
2009-04-30 07:31:00,1.1969,1.197,1.19675,1.1968,37600000.0
2009-04-30 07:32:00,1.19695,1.197,1.19675,1.197,98400000.0
2009-04-30 07:33:00,1.19695,1.197,1.19675,1.197,111600002.0
2009-04-30 07:34:00,1.19705,1.19795,1.19705,1.19755,232800000.0
2009-04-30 07:35:00,1.19765,1.19795,1.19735,1.1975,205200000.0
2009-04-30 07:36:00,1.1975,1.1983,1.1974,1.19785,136999999.0
2009-04-30 07:37:00,1.19795,1.19795,1.19775,1.1978,153600000.0
2009-04-30 07:38:00,1.1978,1.19785,1.1978,1.1978,55200000.0
2009-04-30 07:39:00,1.1978,1.1979,1.1978,1.1978,97400000.0
2009-04-30 07:40:00,1.1978,1.19815,1.1975,1.1979,98000000.0
2009-04-30 07:41:00,1.1978,1.1979,1.19735,1.19735,100600000.0
2009-04-30 07:42:00,1.19775,1.1979,1.19735,1.1975,38600000.0
2009-04-30 07:43:00,1.19765,1.1979,1.1975,1.1979,57800000.0
2009-04-30 07:44:00,1.1978,1.19785,1.1975,1.1975,98200000.0
2009-04-30 07:45:00,1.1976,1.1979,1.1975,1.1976,47200000.0
2009-04-30 07:46:00,1.19775,1.1979,1.1975,1.1976,40800000.0
2009-04-30 07:47:00,1.1976,1.1976,1.1976,1.1976,124000000.0
2009-04-30 07:48:00,1.1976,1.19805,1.1975,1.1977,184800000.0
2009-04-30 07:49:00,1.1977,1.19795,1.1976,1.1977,195600000.0
2009-04-30 07:50:00,1.1977,1.1979,1.19715,1.1972,150600000.0
2009-04-30 07:51:00,1.1973,1.19735,1.197,1.19705,102000000.0
2009-04-30 07:52:00,1.197,1.19705,1.19695,1.19705,15800000.0
2009-04-30 07:53:00,1.1969,1.19695,1.1965,1.1968,135000000.0
2009-04-30 07:54:00,1.1971,1.1971,1.1964,1.19645,152200000.0
2009-04-30 07:55:00,1.19645,1.1965,1.19635,1.1965,21400000.0
2009-04-30 07:56:00,1.1965,1.1965,1.19625,1.1964,74000000.0
2009-04-30 07:57:00,1.1964,1.1964,1.1963,1.1963,7000000.0
2009-04-30 07:58:00,1.1963,1.19665,1.1963,1.1966,64400000.0
2009-04-30 07:59:00,1.1966,1.1966,1.1965,1.1966,124600000.0
2009-04-30 08:00:00,1.1966,1.1968,1.1966,1.1967,67200000.0
2009-04-30 08:01:00,1.1967,1.1969,1.1967,1.1969,6200000.0
2009-04-30 08:02:00,1.19685,1.1969,1.19665,1.19685,62800000.0
2009-04-30 08:03:00,1.19685,1.197,1.19685,1.19695,51800000.0
2009-04-30 08:04:00,1.19695,1.1971,1.19695,1.19705,62600000.0
2009-04-30 08:05:00,1.19705,1.1971,1.19705,1.19705,38400000.0
2009-04-30 08:06:00,1.19705,1.19705,1.1964,1.1964,85200000.0
2009-04-30 08:07:00,1.19625,1.1964,1.19575,1.1961,116200000.0
2009-04-30 08:08:00,1.19615,1.19615,1.1959,1.196,140000000.0
2009-04-30 08:09:00,1.196,1.196,1.1956,1.1956,65600000.0
2009-04-30 08:10:00,1.1955,1.19575,1.19502,1.19563,263200000.0
2009-04-30 08:11:00,1.1957,1.1957,1.1952,1.1953,70800000.0
2009-04-30 08:12:00,1.1951,1.1951,1.1941,1.1947,389399999.0
2009-04-30 08:13:00,1.19475,1.1948,1.19475,1.19475,43200000.0
2009-04-30 08:14:00,1.19475,1.19505,1.19475,1.19505,64000000.0
2009-04-30 08:15:00,1.195,1.1951,1.19475,1.19485,176600000.0
2009-04-30 08:16:00,1.19485,1.19495,1.1947,1.1947,72400000.0
2009-04-30 08:17:00,1.19475,1.1949,1.1945,1.1945,112400000.0
2009-04-30 08:18:00,1.1945,1.19465,1.19425,1.1945,173600000.0
2009-04-30 08:19:00,1.19455,1.19465,1.1944,1.1946,140800000.0
2009-04-30 08:20:00,1.19475,1.1958,1.19475,1.1955,64200000.0
2009-04-30 08:21:00,1.19545,1.19545,1.19545,1.19545,2800000.0
2009-04-30 08:22:00,1.1954,1.1954,1.1947,1.19525,70000000.0
2009-04-30 08:23:00,1.1953,1.19565,1.19525,1.19565,63000000.0
2009-04-30 08:24:00,1.1957,1.1957,1.1957,1.1957,2600000.0
2009-04-30 08:25:00,1.1959,1.19605,1.19555,1.1956,81000000.0
2009-04-30 08:26:00,1.19555,1.19585,1.1948,1.19505,121200000.0
2009-04-30 08:27:00,1.1951,1.1965,1.1951,1.1965,51400000.0
2009-04-30 08:28:00,1.19665,1.1968,1.19565,1.1963,236400000.0
2009-04-30 08:29:00,1.1961,1.1961,1.19545,1.19585,70800000.0
2009-04-30 08:30:00,1.19585,1.19585,1.19565,1.1958,28200000.0
2009-04-30 08:31:00,1.1956,1.1956,1.1951,1.1952,83200000.0
2009-04-30 08:32:00,1.19535,1.1961,1.1952,1.196,118600000.0
2009-04-30 08:33:00,1.196,1.196,1.1953,1.19535,198000000.0
2009-04-30 08:34:00,1.19525,1.19525,1.1952,1.19525,10400000.0
2009-04-30 08:35:00,1.19525,1.19525,1.195,1.1952,121600000.0
2009-04-30 08:36:00,1.19525,1.19525,1.1949,1.19525,46800000.0
2009-04-30 08:37:00,1.19525,1.19545,1.19515,1.19545,148400000.0
2009-04-30 08:38:00,1.19545,1.19545,1.19525,1.1953,64800000.0
2009-04-30 08:39:00,1.1953,1.1953,1.1953,1.1953,101800000.0
2009-04-30 08:40:00,1.1953,1.19535,1.195,1.195,106600000.0
2009-04-30 08:41:00,1.1949,1.1949,1.1945,1.19455,158400000.0
2009-04-30 08:42:00,1.1946,1.1952,1.1945,1.19455,309400000.0
2009-04-30 08:43:00,1.19475,1.19475,1.1939,1.194,280600000.0
2009-04-30 08:44:00,1.194,1.194,1.19255,1.1928,271500000.0
2009-04-30 08:45:00,1.1928,1.1928,1.19245,1.1926,160000000.0
2009-04-30 08:46:00,1.1926,1.1929,1.1926,1.1928,132000000.0
2009-04-30 08:47:00,1.1928,1.19315,1.19275,1.1928,244400000.0
2009-04-30 08:48:00,1.19285,1.193,1.19245,1.1925,103000000.0
2009-04-30 08:49:00,1.19245,1.19255,1.1915,1.19215,469800000.0
2009-04-30 08:50:00,1.1918,1.19205,1.19155,1.1917,225400000.0
2009-04-30 08:51:00,1.19175,1.1922,1.19175,1.1919,161200000.0
2009-04-30 08:52:00,1.1919,1.19235,1.1917,1.192,318400000.0
2009-04-30 08:53:00,1.192,1.192,1.1912,1.19125,140000000.0
2009-04-30 08:54:00,1.19125,1.1918,1.1912,1.19135,167000000.0
2009-04-30 08:55:00,1.19135,1.19165,1.19105,1.19165,118400000.0
2009-04-30 08:56:00,1.19165,1.19175,1.19085,1.19085,274600001.0
2009-04-30 08:57:00,1.1909,1.19135,1.1908,1.1908,261600000.0
2009-04-30 08:58:00,1.1909,1.1913,1.1908,1.1913,206800000.0
2009-04-30 08:59:00,1.19095,1.1917,1.19095,1.1913,217200000.0
2009-04-30 09:00:00,1.19145,1.19195,1.1912,1.1916,412800000.0
2009-04-30 09:01:00,1.1916,1.19175,1.19125,1.1913,254200000.0
2009-04-30 09:02:00,1.1913,1.19175,1.1912,1.19175,145400000.0
2009-04-30 09:03:00,1.1917,1.19175,1.1915,1.1915,177200000.0
2009-04-30 09:04:00,1.1916,1.19175,1.1915,1.1915,101800000.0
2009-04-30 09:05:00,1.1916,1.1918,1.1915,1.1916,171800000.0
2009-04-30 09:06:00,1.1916,1.19205,1.19155,1.1919,192600000.0
2009-04-30 09:07:00,1.1919,1.1919,1.19165,1.1917,70799999.0
2009-04-30 09:08:00,1.1917,1.1917,1.1914,1.19145,28600000.0
2009-04-30 09:09:00,1.19135,1.1918,1.19135,1.1918,157400000.0
2009-04-30 09:10:00,1.1918,1.1921,1.1913,1.19135,261600000.0
2009-04-30 09:11:00,1.19135,1.1915,1.1913,1.1913,197600000.0
2009-04-30 09:12:00,1.1913,1.1914,1.19075,1.1911,188200000.0
2009-04-30 09:13:00,1.1911,1.1912,1.1911,1.1912,73999999.0
2009-04-30 09:14:00,1.1913,1.1916,1.19085,1.19095,170800000.0
2009-04-30 09:15:00,1.19085,1.1912,1.1905,1.1906,350799998.0
2009-04-30 09:16:00,1.1906,1.1908,1.1904,1.1908,321200000.0
2009-04-30 09:17:00,1.1908,1.19085,1.19045,1.19085,141400000.0
2009-04-30 09:18:00,1.19085,1.19085,1.1904,1.1906,54200000.0
2009-04-30 09:19:00,1.1906,1.19155,1.1906,1.1913,146200000.0
2009-04-30 09:20:00,1.19135,1.1917,1.19115,1.1917,152000000.0
2009-04-30 09:21:00,1.1917,1.19195,1.1913,1.1914,243000000.0
2009-04-30 09:22:00,1.1915,1.19155,1.19135,1.19145,210800000.0
2009-04-30 09:23:00,1.1914,1.1915,1.1909,1.1915,245200000.0
2009-04-30 09:24:00,1.1915,1.1917,1.1914,1.1917,97600000.0
2009-04-30 09:25:00,1.1917,1.1922,1.1917,1.1921,204000000.0
2009-04-30 09:26:00,1.192,1.19205,1.1917,1.19175,152200000.0
2009-04-30 09:27:00,1.19175,1.19195,1.1916,1.19185,73200000.0
2009-04-30 09:28:00,1.1918,1.19235,1.1918,1.1922,164100001.0
2009-04-30 09:29:00,1.1922,1.1922,1.19185,1.19185,39400000.0
2009-04-30 09:30:00,1.1919,1.1919,1.1915,1.19155,92200000.0
2009-04-30 09:31:00,1.19155,1.19175,1.19125,1.19125,66600000.0
2009-04-30 09:32:00,1.1913,1.1915,1.19095,1.19095,49600000.0
2009-04-30 09:33:00,1.19095,1.19095,1.19045,1.1906,100200000.0
2009-04-30 09:34:00,1.1906,1.1906,1.19035,1.19055,146200000.0
2009-04-30 09:35:00,1.1903,1.19115,1.19015,1.1908,396400000.0
2009-04-30 09:36:00,1.1909,1.1909,1.19015,1.1902,293200000.0
2009-04-30 09:37:00,1.1902,1.1903,1.189,1.18955,307399999.0
2009-04-30 09:38:00,1.18965,1.18975,1.18895,1.18895,322600000.0
2009-04-30 09:39:00,1.189,1.1892,1.18855,1.18895,251000000.0
2009-04-30 09:40:00,1.18905,1.1894,1.18895,1.189,170200000.0
2009-04-30 09:41:00,1.18915,1.1895,1.18895,1.1893,134600000.0
2009-04-30 09:42:00,1.1893,1.1895,1.1888,1.189,177000000.0
2009-04-30 09:43:00,1.18905,1.1895,1.1887,1.1887,217400000.0
2009-04-30 09:44:00,1.18875,1.1888,1.18855,1.1887,147800000.0
2009-04-30 09:45:00,1.1886,1.18925,1.1886,1.18895,162800000.0
2009-04-30 09:46:00,1.18895,1.189,1.1887,1.18875,106200000.0
2009-04-30 09:47:00,1.1887,1.1887,1.1882,1.18835,320200000.0
2009-04-30 09:48:00,1.1884,1.1884,1.18725,1.1875,200400000.0
2009-04-30 09:49:00,1.1875,1.1878,1.1875,1.1878,253700000.0
2009-04-30 09:50:00,1.1878,1.18835,1.1877,1.1882,209400000.0
2009-04-30 09:51:00,1.1882,1.1882,1.1882,1.1882,171200001.0
2009-04-30 09:52:00,1.1882,1.1883,1.18795,1.1881,279800000.0
2009-04-30 09:53:00,1.1881,1.1882,1.1881,1.1882,105800000.0
2009-04-30 09:54:00,1.1882,1.1882,1.1879,1.1881,310800000.0
2009-04-30 09:55:00,1.1881,1.1882,1.1881,1.1881,47200000.0
2009-04-30 09:56:00,1.1881,1.1881,1.18775,1.1878,105800000.0
2009-04-30 09:57:00,1.1878,1.1879,1.18715,1.1872,139600000.0
2009-04-30 09:58:00,1.1872,1.18745,1.18705,1.18705,61200000.0
2009-04-30 09:59:00,1.18715,1.18775,1.187,1.18775,405600000.0
2009-04-30 10:00:00,1.1877,1.18835,1.1875,1.1881,89400000.0
2009-04-30 10:01:00,1.1881,1.1883,1.18805,1.1881,160000000.0
2009-04-30 10:02:00,1.1881,1.1881,1.1876,1.1878,85000000.0
2009-04-30 10:03:00,1.1878,1.18795,1.18775,1.1878,81200000.0
2009-04-30 10:04:00,1.1879,1.1881,1.18715,1.18765,467200000.0
2009-04-30 10:05:00,1.1875,1.18785,1.18725,1.1875,263600001.0
2009-04-30 10:06:00,1.1875,1.1879,1.1874,1.1877,476200000.0
2009-04-30 10:07:00,1.1877,1.1877,1.1875,1.1876,152200000.0
2009-04-30 10:08:00,1.1876,1.1878,1.1876,1.18765,122200000.0
2009-04-30 10:09:00,1.1877,1.1879,1.18735,1.1875,173300000.0
2009-04-30 10:10:00,1.18755,1.18805,1.18755,1.1879,106800000.0
2009-04-30 10:11:00,1.18785,1.1885,1.18785,1.1885,128200000.0
2009-04-30 10:12:00,1.18835,1.1889,1.18835,1.1888,225400000.0
2009-04-30 10:13:00,1.1888,1.1889,1.1884,1.1887,109000000.0
2009-04-30 10:14:00,1.1887,1.18895,1.1884,1.1885,209400000.0
2009-04-30 10:15:00,1.1886,1.1886,1.188,1.1885,161000000.0
2009-04-30 10:16:00,1.1885,1.18865,1.18815,1.1884,176800000.0
2009-04-30 10:17:00,1.1885,1.1885,1.18815,1.1883,61000000.0
2009-04-30 10:18:00,1.18835,1.18845,1.18805,1.1881,116600000.0
2009-04-30 10:19:00,1.1882,1.18855,1.1882,1.1885,170800000.0
2009-04-30 10:20:00,1.1885,1.1885,1.1884,1.1885,25000000.0
2009-04-30 10:21:00,1.1885,1.18875,1.18845,1.1887,56400000.0
2009-04-30 10:22:00,1.18875,1.18875,1.1884,1.1885,129200000.0
2009-04-30 10:23:00,1.18845,1.1885,1.18745,1.1875,199200000.0
2009-04-30 10:24:00,1.1875,1.1875,1.1873,1.1873,79200000.0
2009-04-30 10:25:00,1.18725,1.18725,1.1871,1.1871,67600000.0
2009-04-30 10:26:00,1.1871,1.1874,1.1867,1.1872,384200000.0
2009-04-30 10:27:00,1.18725,1.1878,1.1871,1.18745,513600000.0
2009-04-30 10:28:00,1.1876,1.1881,1.1876,1.1878,208400000.0
2009-04-30 10:29:00,1.18795,1.1881,1.1876,1.18785,117400000.0
2009-04-30 10:30:00,1.1879,1.1881,1.18785,1.18785,32000000.0
2009-04-30 10:31:00,1.1881,1.1882,1.1876,1.1879,100400000.0
2009-04-30 10:32:00,1.188,1.1884,1.1877,1.18835,181200000.0
2009-04-30 10:33:00,1.1883,1.189,1.1883,1.189,169800000.0
2009-04-30 10:34:00,1.18915,1.19,1.18915,1.1898,145000000.0
2009-04-30 10:35:00,1.1898,1.18985,1.18915,1.1892,144200000.0
2009-04-30 10:36:00,1.1892,1.1897,1.18835,1.1896,308800000.0
2009-04-30 10:37:00,1.1895,1.18955,1.1892,1.18925,140800000.0
2009-04-30 10:38:00,1.1893,1.1895,1.18925,1.1894,78000000.0
2009-04-30 10:39:00,1.1895,1.19,1.1894,1.18945,406000000.0
2009-04-30 10:40:00,1.1894,1.1895,1.18805,1.1887,260000000.0
2009-04-30 10:41:00,1.1887,1.189,1.18755,1.1876,331200000.0
2009-04-30 10:42:00,1.18775,1.1884,1.1875,1.1881,457200000.0
2009-04-30 10:43:00,1.1881,1.18835,1.1877,1.18805,330200001.0
2009-04-30 10:44:00,1.188,1.1881,1.18795,1.18795,57600000.0
2009-04-30 10:45:00,1.188,1.1882,1.18685,1.187,272000000.0
2009-04-30 10:46:00,1.187,1.18785,1.18675,1.18765,409600000.0
2009-04-30 10:47:00,1.1876,1.1883,1.1875,1.1879,366400000.0
2009-04-30 10:48:00,1.1881,1.1883,1.18775,1.18805,307200001.0
2009-04-30 10:49:00,1.1881,1.1882,1.18765,1.188,278000000.0
2009-04-30 10:50:00,1.188,1.1887,1.18795,1.1887,113400000.0
2009-04-30 10:51:00,1.1887,1.18875,1.18805,1.18865,282600004.0
2009-04-30 10:52:00,1.18865,1.18865,1.1877,1.1877,68600000.0
2009-04-30 10:53:00,1.1877,1.1885,1.18765,1.1882,229400000.0
2009-04-30 10:54:00,1.1882,1.18875,1.1878,1.18805,207200000.0
2009-04-30 10:55:00,1.18795,1.18895,1.1877,1.18885,241200000.0
2009-04-30 10:56:00,1.18907,1.18943,1.18844,1.18897,125400000.0
2009-04-30 10:57:00,1.18935,1.18935,1.1887,1.1887,30800000.0
2009-04-30 10:58:00,1.18865,1.1895,1.18855,1.1891,196400001.0
2009-04-30 10:59:00,1.1891,1.18915,1.18835,1.1889,379200002.0
2009-04-30 11:00:00,1.1891,1.1896,1.18885,1.1895,364200000.0
2009-04-30 11:01:00,1.1895,1.19005,1.1894,1.18985,412800000.0
2009-04-30 11:02:00,1.18995,1.18995,1.1887,1.18995,552800000.0
2009-04-30 11:03:00,1.18995,1.19075,1.1899,1.19025,373000000.0
2009-04-30 11:04:00,1.19025,1.19075,1.18945,1.1898,329800000.0
2009-04-30 11:05:00,1.1899,1.19,1.1893,1.18985,472599999.0
2009-04-30 11:06:00,1.1899,1.19045,1.18965,1.18965,287800000.0
2009-04-30 11:07:00,1.1898,1.19025,1.1898,1.1901,217200001.0
2009-04-30 11:08:00,1.1902,1.1913,1.19015,1.19115,310800001.0
2009-04-30 11:09:00,1.19115,1.19115,1.19015,1.19075,328000000.0
2009-04-30 11:10:00,1.19085,1.1909,1.1893,1.18945,303200001.0
2009-04-30 11:11:00,1.1895,1.1901,1.1895,1.1899,445200000.0
2009-04-30 11:12:00,1.1899,1.19105,1.1899,1.19105,346199999.0
2009-04-30 11:13:00,1.19105,1.19115,1.19015,1.19095,257299999.0
2009-04-30 11:14:00,1.1909,1.19125,1.1903,1.19095,292000000.0
2009-04-30 11:15:00,1.19095,1.19125,1.1907,1.19105,342600000.0
2009-04-30 11:16:00,1.1911,1.1914,1.1903,1.1905,314600000.0
2009-04-30 11:17:00,1.1905,1.1907,1.1888,1.1893,274400000.0
2009-04-30 11:18:00,1.18925,1.18925,1.1889,1.1891,163200000.0
2009-04-30 11:19:00,1.1892,1.18975,1.1892,1.1895,239600001.0
2009-04-30 11:20:00,1.1895,1.1896,1.18875,1.18895,308200001.0
2009-04-30 11:21:00,1.189,1.18975,1.1888,1.18975,275000000.0
2009-04-30 11:22:00,1.18975,1.1906,1.18975,1.19055,185800000.0
2009-04-30 11:23:00,1.19055,1.19065,1.1896,1.19005,403600000.0
2009-04-30 11:24:00,1.1899,1.19,1.18985,1.19,129800000.0
2009-04-30 11:25:00,1.18985,1.1899,1.18965,1.1897,164600000.0
2009-04-30 11:26:00,1.1898,1.1904,1.18975,1.19005,51600000.0
2009-04-30 11:27:00,1.1901,1.1901,1.1897,1.18975,100800000.0
2009-04-30 11:28:00,1.1898,1.18985,1.18895,1.1894,198200000.0
2009-04-30 11:29:00,1.1894,1.19035,1.1894,1.19035,249600000.0
2009-04-30 11:30:00,1.1904,1.1905,1.18985,1.1902,151200000.0
2009-04-30 11:31:00,1.1902,1.1904,1.1902,1.1902,304800000.0
2009-04-30 11:32:00,1.1904,1.1904,1.1901,1.1903,46200000.0
2009-04-30 11:33:00,1.1903,1.1906,1.1902,1.1905,24200000.0
2009-04-30 11:34:00,1.19025,1.19105,1.19025,1.191,149000000.0
2009-04-30 11:35:00,1.1911,1.1911,1.1904,1.19045,68200000.0
2009-04-30 11:36:00,1.19045,1.1906,1.18995,1.1905,404400002.0
2009-04-30 11:37:00,1.1905,1.1914,1.1904,1.1914,225400000.0
2009-04-30 11:38:00,1.19145,1.1916,1.18995,1.1904,398800000.0
2009-04-30 11:39:00,1.19045,1.1905,1.18985,1.19,120600000.0
2009-04-30 11:40:00,1.18975,1.1909,1.18975,1.19085,360800000.0
2009-04-30 11:41:00,1.1908,1.1909,1.1897,1.1899,293800000.0
2009-04-30 11:42:00,1.18995,1.19025,1.18975,1.1902,326200000.0
2009-04-30 11:43:00,1.1902,1.19065,1.19015,1.1905,346000002.0
2009-04-30 11:44:00,1.1903,1.1904,1.1899,1.19035,103200000.0
2009-04-30 11:45:00,1.19045,1.1908,1.19045,1.1906,140200000.0
2009-04-30 11:46:00,1.1906,1.1906,1.1897,1.1902,324200000.0
2009-04-30 11:47:00,1.19025,1.19035,1.19005,1.19015,95000000.0
2009-04-30 11:48:00,1.19015,1.1902,1.189,1.18945,219000000.0
2009-04-30 11:49:00,1.1895,1.1903,1.18935,1.19025,248600000.0
2009-04-30 11:50:00,1.19025,1.1905,1.18995,1.18995,67000000.0
2009-04-30 11:51:00,1.19015,1.1904,1.19,1.19025,47800000.0
2009-04-30 11:52:00,1.1903,1.1907,1.1903,1.1906,112800000.0
2009-04-30 11:53:00,1.1907,1.19085,1.19015,1.19045,327200000.0
2009-04-30 11:54:00,1.19045,1.19055,1.19005,1.19035,138200000.0
2009-04-30 11:55:00,1.19035,1.1908,1.19035,1.1906,179200000.0
2009-04-30 11:56:00,1.1907,1.1909,1.1907,1.19075,85600000.0
2009-04-30 11:57:00,1.1907,1.1918,1.19055,1.19175,212200000.0
2009-04-30 11:58:00,1.19175,1.1918,1.1906,1.1909,246200000.0
2009-04-30 11:59:00,1.19085,1.1911,1.19075,1.1909,234400000.0
2009-04-30 12:00:00,1.191,1.191,1.19075,1.1908,101600000.0
2009-04-30 12:01:00,1.1908,1.1908,1.19055,1.1907,112400000.0
2009-04-30 12:02:00,1.1907,1.1907,1.19015,1.1903,295600000.0
2009-04-30 12:03:00,1.1902,1.1904,1.18995,1.19025,138200000.0
2009-04-30 12:04:00,1.1903,1.19065,1.19025,1.1906,108800000.0
2009-04-30 12:05:00,1.19055,1.19055,1.1899,1.1901,156600000.0
2009-04-30 12:06:00,1.19005,1.19015,1.18965,1.18975,107700000.0
2009-04-30 12:07:00,1.1898,1.19,1.1897,1.1898,109600000.0
2009-04-30 12:08:00,1.18945,1.1897,1.18935,1.1895,92000000.0
2009-04-30 12:09:00,1.18945,1.18975,1.1889,1.1892,201000000.0
2009-04-30 12:10:00,1.18915,1.1892,1.1886,1.18865,117200000.0
2009-04-30 12:11:00,1.18865,1.18895,1.18845,1.18855,173000000.0
2009-04-30 12:12:00,1.18855,1.1891,1.18845,1.189,85200000.0
2009-04-30 12:13:00,1.18895,1.18895,1.18855,1.18875,88600000.0
2009-04-30 12:14:00,1.1886,1.1889,1.18845,1.1888,91700000.0
2009-04-30 12:15:00,1.1888,1.1888,1.18695,1.18735,166200000.0
2009-04-30 12:16:00,1.1874,1.1876,1.18605,1.1863,193400000.0
2009-04-30 12:17:00,1.1864,1.1872,1.1864,1.1872,154000000.0
2009-04-30 12:18:00,1.1873,1.1875,1.1871,1.1875,270200000.0
2009-04-30 12:19:00,1.1875,1.1878,1.18725,1.1878,319600000.0
2009-04-30 12:20:00,1.18775,1.1882,1.18755,1.188,557800002.0
2009-04-30 12:21:00,1.188,1.18825,1.18755,1.18825,219000000.0
2009-04-30 12:22:00,1.1884,1.18875,1.18825,1.18875,203200000.0
2009-04-30 12:23:00,1.18885,1.1895,1.18855,1.18945,356600000.0
2009-04-30 12:24:00,1.1894,1.1904,1.1894,1.1902,339200000.0
2009-04-30 12:25:00,1.19015,1.1905,1.1895,1.18985,204600000.0
2009-04-30 12:26:00,1.19005,1.1902,1.18955,1.18985,210400000.0
2009-04-30 12:27:00,1.1898,1.19025,1.18965,1.18975,201400000.0
2009-04-30 12:28:00,1.1898,1.19055,1.1897,1.1905,207200000.0
2009-04-30 12:29:00,1.19055,1.19055,1.18945,1.19005,373400000.0
2009-04-30 12:30:00,1.19015,1.1905,1.18985,1.1899,275000000.0
2009-04-30 12:31:00,1.1898,1.19005,1.1892,1.18955,195200000.0
2009-04-30 12:32:00,1.1895,1.19005,1.1894,1.1898,124200000.0
2009-04-30 12:33:00,1.18975,1.1904,1.1895,1.18975,82000000.0
2009-04-30 12:34:00,1.1897,1.1901,1.1897,1.18985,93200000.0
2009-04-30 12:35:00,1.19015,1.1914,1.19005,1.19095,313600001.0
2009-04-30 12:36:00,1.19105,1.19105,1.1904,1.1905,79000000.0
2009-04-30 12:37:00,1.1904,1.1904,1.1895,1.1896,271800000.0
2009-04-30 12:38:00,1.18955,1.19045,1.18955,1.1902,375000000.0
2009-04-30 12:39:00,1.19025,1.1906,1.19015,1.19015,295200000.0
2009-04-30 12:40:00,1.19015,1.1903,1.1898,1.1903,192800002.0
2009-04-30 12:41:00,1.1899,1.19025,1.1898,1.19025,59200000.0
2009-04-30 12:42:00,1.1903,1.1903,1.1895,1.1895,143600000.0
2009-04-30 12:43:00,1.1895,1.1899,1.1895,1.18955,83400000.0
2009-04-30 12:44:00,1.1895,1.18965,1.18925,1.1896,468599999.0
2009-04-30 12:45:00,1.1896,1.1898,1.1895,1.1897,157600000.0
2009-04-30 12:46:00,1.18975,1.19035,1.1897,1.19025,239400000.0
2009-04-30 12:47:00,1.1902,1.1903,1.1902,1.19025,116000000.0
2009-04-30 12:48:00,1.19025,1.1906,1.1902,1.19055,285200000.0
2009-04-30 12:49:00,1.19055,1.19065,1.1904,1.19065,92000000.0
2009-04-30 12:50:00,1.19075,1.19145,1.19075,1.1909,183600000.0
2009-04-30 12:51:00,1.19095,1.19145,1.19095,1.1911,148600000.0
2009-04-30 12:52:00,1.19135,1.19145,1.19105,1.1911,121400000.0
2009-04-30 12:53:00,1.1912,1.1913,1.1912,1.19125,216400000.0
2009-04-30 12:54:00,1.1912,1.19165,1.19025,1.1908,435200000.0
2009-04-30 12:55:00,1.1908,1.19135,1.19045,1.1912,282200000.0
2009-04-30 12:56:00,1.1912,1.19165,1.19115,1.1916,293799999.0
2009-04-30 12:57:00,1.1916,1.1918,1.19125,1.19125,513200009.0
2009-04-30 12:58:00,1.1913,1.1921,1.1913,1.192,250200000.0
2009-04-30 12:59:00,1.192,1.192,1.1911,1.19125,168400000.0
2009-04-30 13:00:00,1.19135,1.1915,1.19115,1.1912,95400000.0
2009-04-30 13:01:00,1.1912,1.1912,1.191,1.19115,113500000.0
2009-04-30 13:02:00,1.1913,1.1913,1.19065,1.1909,132600000.0
2009-04-30 13:03:00,1.1909,1.1919,1.1909,1.1919,82400000.0
2009-04-30 13:04:00,1.1919,1.1919,1.1915,1.19175,182200000.0
2009-04-30 13:05:00,1.19175,1.1924,1.1917,1.1923,209200000.0
2009-04-30 13:06:00,1.1923,1.1929,1.1918,1.1919,345900000.0
2009-04-30 13:07:00,1.1919,1.192,1.1916,1.192,239800000.0
2009-04-30 13:08:00,1.192,1.1921,1.19165,1.192,137800000.0
2009-04-30 13:09:00,1.19195,1.19275,1.19195,1.1926,132800000.0
2009-04-30 13:10:00,1.1927,1.1928,1.1917,1.19175,100800000.0
2009-04-30 13:11:00,1.19175,1.1926,1.19175,1.1926,195600000.0
2009-04-30 13:12:00,1.1926,1.1932,1.19255,1.1932,150200000.0
2009-04-30 13:13:00,1.1932,1.1933,1.1928,1.193,60800000.0
2009-04-30 13:14:00,1.193,1.193,1.1921,1.1925,267800000.0
2009-04-30 13:15:00,1.1926,1.19265,1.1925,1.1925,61200000.0
2009-04-30 13:16:00,1.1924,1.1925,1.1921,1.1925,395400000.0
2009-04-30 13:17:00,1.1925,1.1928,1.1925,1.1927,226400000.0
2009-04-30 13:18:00,1.1928,1.19295,1.19255,1.1926,341600000.0
2009-04-30 13:19:00,1.1926,1.1926,1.19175,1.1924,199400000.0
2009-04-30 13:20:00,1.1921,1.1921,1.19175,1.1919,123200000.0
2009-04-30 13:21:00,1.1919,1.1919,1.1911,1.1911,536800000.0
2009-04-30 13:22:00,1.19125,1.1913,1.1908,1.19105,242400000.0
2009-04-30 13:23:00,1.19105,1.19105,1.1904,1.1904,296599998.0
2009-04-30 13:24:00,1.1905,1.19075,1.19045,1.19055,85200000.0
2009-04-30 13:25:00,1.19065,1.1911,1.19065,1.1909,202200001.0
2009-04-30 13:26:00,1.1906,1.1906,1.1905,1.19055,33000000.0
2009-04-30 13:27:00,1.1907,1.1914,1.1905,1.19135,133000000.0
2009-04-30 13:28:00,1.1914,1.1914,1.19085,1.1911,297200000.0
2009-04-30 13:29:00,1.1911,1.1911,1.1905,1.1907,245800000.0
2009-04-30 13:30:00,1.1907,1.1907,1.18965,1.19,353400000.0
2009-04-30 13:31:00,1.19,1.19,1.18925,1.18925,288000000.0
2009-04-30 13:32:00,1.1893,1.1895,1.18925,1.1894,185400000.0
2009-04-30 13:33:00,1.1894,1.1894,1.18915,1.1894,116600000.0
2009-04-30 13:34:00,1.1894,1.1894,1.18905,1.1893,176600000.0
2009-04-30 13:35:00,1.1894,1.1896,1.18915,1.1895,99800000.0
2009-04-30 13:36:00,1.1895,1.19005,1.1895,1.19005,147300000.0
2009-04-30 13:37:00,1.1902,1.19075,1.18995,1.1903,221700000.0
2009-04-30 13:38:00,1.19055,1.19065,1.19055,1.19055,120000000.0
2009-04-30 13:39:00,1.19015,1.19035,1.18955,1.18975,180200000.0
2009-04-30 13:40:00,1.18975,1.19025,1.18955,1.19015,130200000.0
2009-04-30 13:41:00,1.19025,1.1905,1.1881,1.18845,498600000.0
2009-04-30 13:42:00,1.18845,1.189,1.18835,1.18875,183800000.0
2009-04-30 13:43:00,1.18875,1.1889,1.18865,1.18865,199400000.0
2009-04-30 13:44:00,1.18875,1.18915,1.1887,1.18875,223200000.0
2009-04-30 13:45:00,1.1888,1.1899,1.1887,1.1893,292700000.0
2009-04-30 13:46:00,1.1893,1.18995,1.1893,1.1897,320400000.0
2009-04-30 13:47:00,1.1898,1.19,1.18935,1.1894,347199998.0
2009-04-30 13:48:00,1.1895,1.1896,1.18935,1.1896,383200000.0
2009-04-30 13:49:00,1.1896,1.1898,1.18955,1.1898,187600000.0
2009-04-30 13:50:00,1.1899,1.19035,1.1899,1.1902,318000000.0
2009-04-30 13:51:00,1.1901,1.1902,1.1889,1.18945,207200000.0
2009-04-30 13:52:00,1.18945,1.1896,1.18945,1.1895,120800000.0
2009-04-30 13:53:00,1.1895,1.18975,1.1887,1.1889,332200000.0
2009-04-30 13:54:00,1.1889,1.1893,1.1883,1.1884,198200000.0
2009-04-30 13:55:00,1.1882,1.1882,1.1874,1.1875,139300000.0
2009-04-30 13:56:00,1.1875,1.1879,1.1875,1.1879,103800000.0
2009-04-30 13:57:00,1.188,1.1881,1.1875,1.18755,263600000.0
2009-04-30 13:58:00,1.1876,1.18775,1.18695,1.18695,178999999.0
2009-04-30 13:59:00,1.18695,1.1875,1.18675,1.1875,202000000.0
2009-04-30 14:00:00,1.1875,1.1881,1.1875,1.1881,175600000.0
2009-04-30 14:01:00,1.1881,1.1884,1.1881,1.1882,362800000.0
2009-04-30 14:02:00,1.1882,1.189,1.18815,1.189,139800000.0
2009-04-30 14:03:00,1.18895,1.1896,1.1889,1.1896,115600000.0
2009-04-30 14:04:00,1.1896,1.1901,1.18945,1.1901,184200001.0
2009-04-30 14:05:00,1.1902,1.1905,1.19,1.1905,159400000.0
2009-04-30 14:06:00,1.19045,1.19045,1.1898,1.1898,164800000.0
2009-04-30 14:07:00,1.18975,1.1898,1.1893,1.1897,208600000.0
2009-04-30 14:08:00,1.1897,1.1905,1.1897,1.1899,209400000.0
2009-04-30 14:09:00,1.19,1.1901,1.1897,1.18985,91400000.0
2009-04-30 14:10:00,1.1899,1.1899,1.1898,1.1898,120800000.0
2009-04-30 14:11:00,1.1898,1.1898,1.18915,1.1892,117200000.0
2009-04-30 14:12:00,1.1893,1.1894,1.18895,1.18925,46800000.0
2009-04-30 14:13:00,1.1894,1.1896,1.1892,1.1892,179000000.0
2009-04-30 14:14:00,1.1892,1.1893,1.189,1.18915,247200000.0
2009-04-30 14:15:00,1.18905,1.18945,1.1889,1.189,324700000.0
2009-04-30 14:16:00,1.189,1.1892,1.1889,1.1889,209400000.0
2009-04-30 14:17:00,1.189,1.1891,1.1887,1.189,147800000.0
2009-04-30 14:18:00,1.189,1.1892,1.18875,1.1888,201400000.0
2009-04-30 14:19:00,1.1889,1.1889,1.18875,1.18885,148800000.0
2009-04-30 14:20:00,1.1889,1.1895,1.1889,1.18925,252000000.0
2009-04-30 14:21:00,1.18925,1.1903,1.18925,1.1902,493600000.0
2009-04-30 14:22:00,1.19015,1.19035,1.18925,1.1893,248700000.0
2009-04-30 14:23:00,1.1893,1.1897,1.1893,1.1895,159200000.0
2009-04-30 14:24:00,1.1896,1.19,1.18935,1.1895,164700000.0
2009-04-30 14:25:00,1.18965,1.19015,1.18965,1.18985,249100000.0
2009-04-30 14:26:00,1.18985,1.19015,1.1898,1.18985,259800000.0
2009-04-30 14:27:00,1.18985,1.19015,1.1898,1.19,246300000.0
2009-04-30 14:28:00,1.1898,1.1902,1.18965,1.19015,213800000.0
2009-04-30 14:29:00,1.1901,1.19035,1.1896,1.18965,235100000.0
2009-04-30 14:30:00,1.18965,1.1903,1.1886,1.19025,415900000.0
2009-04-30 14:31:00,1.19025,1.19045,1.1897,1.18995,377800000.0
2009-04-30 14:32:00,1.1901,1.1912,1.19005,1.19055,440600000.0
2009-04-30 14:33:00,1.19055,1.1907,1.1901,1.1906,433300000.0
2009-04-30 14:34:00,1.1906,1.1907,1.1904,1.1905,204400000.0
2009-04-30 14:35:00,1.19065,1.19085,1.1902,1.1906,357900000.0
2009-04-30 14:36:00,1.19065,1.19065,1.1899,1.19015,226000000.0
2009-04-30 14:37:00,1.1902,1.19095,1.1902,1.1909,169000000.0
2009-04-30 14:38:00,1.19065,1.1909,1.1902,1.1904,258200000.0
2009-04-30 14:39:00,1.1904,1.19095,1.18965,1.18965,305999999.0
2009-04-30 14:40:00,1.18955,1.18965,1.1887,1.18955,468300000.0
2009-04-30 14:41:00,1.1896,1.1897,1.18935,1.18965,237200000.0
2009-04-30 14:42:00,1.18965,1.1903,1.1896,1.19015,399400000.0
2009-04-30 14:43:00,1.19015,1.19065,1.19015,1.1906,153400000.0
2009-04-30 14:44:00,1.19075,1.1913,1.1907,1.1912,241800000.0
2009-04-30 14:45:00,1.1913,1.1917,1.19115,1.1916,361200000.0
2009-04-30 14:46:00,1.1916,1.1917,1.19115,1.1916,322199999.0
2009-04-30 14:47:00,1.1917,1.19185,1.1916,1.1917,303800000.0
2009-04-30 14:48:00,1.1917,1.19185,1.1915,1.1918,262000000.0
2009-04-30 14:49:00,1.1918,1.19255,1.1918,1.19225,375000000.0
2009-04-30 14:50:00,1.1922,1.1922,1.1909,1.1915,313400000.0
2009-04-30 14:51:00,1.1915,1.19215,1.1915,1.1919,352600000.0
2009-04-30 14:52:00,1.19185,1.1919,1.19165,1.1917,209400000.0
2009-04-30 14:53:00,1.1917,1.1919,1.1915,1.1918,299800000.0
2009-04-30 14:54:00,1.1919,1.19195,1.1914,1.19175,300600000.0
2009-04-30 14:55:00,1.1917,1.1918,1.19105,1.19125,512000001.0
2009-04-30 14:56:00,1.1914,1.192,1.19115,1.19195,222800000.0
2009-04-30 14:57:00,1.19195,1.1923,1.19185,1.1922,302100000.0
2009-04-30 14:58:00,1.1922,1.1925,1.1921,1.19215,299200000.0
2009-04-30 14:59:00,1.19225,1.19335,1.19225,1.19335,349600000.0
2009-04-30 15:00:00,1.1934,1.1935,1.19265,1.1931,513800000.0
2009-04-30 15:01:00,1.1932,1.1932,1.19285,1.19305,216200000.0
2009-04-30 15:02:00,1.193,1.1931,1.19275,1.19275,311200000.0
2009-04-30 15:03:00,1.19275,1.1932,1.19275,1.1932,282600000.0
2009-04-30 15:04:00,1.19315,1.19355,1.19305,1.1935,429400000.0
2009-04-30 15:05:00,1.1935,1.1935,1.1931,1.1933,275000000.0
2009-04-30 15:06:00,1.19325,1.19355,1.193,1.19315,383199999.0
2009-04-30 15:07:00,1.1932,1.1941,1.1931,1.19385,544800000.0
2009-04-30 15:08:00,1.194,1.19495,1.1938,1.1947,659900000.0
2009-04-30 15:09:00,1.1947,1.1951,1.19425,1.1943,533999999.0
2009-04-30 15:10:00,1.1943,1.19445,1.1938,1.19405,328200000.0
2009-04-30 15:11:00,1.1941,1.1943,1.1934,1.1937,347100000.0
2009-04-30 15:12:00,1.1938,1.1938,1.1934,1.1937,230900000.0
2009-04-30 15:13:00,1.19375,1.1945,1.19375,1.19415,389799999.0
2009-04-30 15:14:00,1.19415,1.1944,1.19405,1.1941,402600000.0
2009-04-30 15:15:00,1.1941,1.1945,1.19395,1.1943,314200000.0
2009-04-30 15:16:00,1.19435,1.1945,1.1941,1.1944,430600000.0
2009-04-30 15:17:00,1.1944,1.1947,1.19425,1.19445,439800000.0
2009-04-30 15:18:00,1.19435,1.19455,1.1943,1.1944,342400000.0
2009-04-30 15:19:00,1.19435,1.19495,1.19435,1.19465,447600000.0
2009-04-30 15:20:00,1.19475,1.1948,1.19455,1.19465,230800000.0
2009-04-30 15:21:00,1.19465,1.1947,1.1945,1.1945,248000000.0
2009-04-30 15:22:00,1.1945,1.1946,1.1938,1.1938,185200000.0
2009-04-30 15:23:00,1.19385,1.19415,1.19375,1.19415,377600000.0
2009-04-30 15:24:00,1.1941,1.1943,1.19305,1.19325,441800000.0
2009-04-30 15:25:00,1.19325,1.19335,1.19265,1.19265,406200000.0
2009-04-30 15:26:00,1.1927,1.19325,1.1925,1.19325,277000000.0
2009-04-30 15:27:00,1.19335,1.19345,1.19305,1.19305,357600000.0
2009-04-30 15:28:00,1.19305,1.19315,1.1927,1.193,433199999.0
2009-04-30 15:29:00,1.19305,1.19335,1.19295,1.19315,541400000.0
2009-04-30 15:30:00,1.19315,1.194,1.1931,1.1939,504500002.0
2009-04-30 15:31:00,1.1939,1.1943,1.1938,1.1941,391800004.0
2009-04-30 15:32:00,1.1941,1.1944,1.19375,1.1943,275200000.0
2009-04-30 15:33:00,1.1943,1.1944,1.19385,1.19435,189400000.0
2009-04-30 15:34:00,1.19415,1.195,1.19415,1.1945,403800000.0
2009-04-30 15:35:00,1.1945,1.1947,1.19395,1.1941,578600000.0
2009-04-30 15:36:00,1.19405,1.19505,1.19405,1.19475,467000001.0
2009-04-30 15:37:00,1.19475,1.195,1.1944,1.19465,324000000.0
2009-04-30 15:38:00,1.1947,1.1948,1.1942,1.1943,374900000.0
2009-04-30 15:39:00,1.1943,1.1944,1.1933,1.1936,366600000.0
2009-04-30 15:40:00,1.1936,1.194,1.1935,1.19365,423200000.0
2009-04-30 15:41:00,1.19375,1.19395,1.1936,1.1936,501199999.0
2009-04-30 15:42:00,1.1936,1.1936,1.19215,1.1922,485700000.0
2009-04-30 15:43:00,1.1923,1.1923,1.1916,1.1917,388000001.0
2009-04-30 15:44:00,1.19175,1.19215,1.1914,1.19185,381800000.0
2009-04-30 15:45:00,1.19195,1.19265,1.1919,1.19265,221800000.0
2009-04-30 15:46:00,1.19255,1.19355,1.19245,1.19345,629000000.0
2009-04-30 15:47:00,1.19345,1.1941,1.1934,1.19365,520600000.0
2009-04-30 15:48:00,1.19365,1.1942,1.19345,1.19355,1068399990.0
2009-04-30 15:49:00,1.19355,1.1949,1.19355,1.1947,459499999.0
2009-04-30 15:50:00,1.1947,1.19505,1.1947,1.1949,404800000.0
2009-04-30 15:51:00,1.19495,1.1952,1.19455,1.1949,509000003.0
2009-04-30 15:52:00,1.19495,1.1952,1.19495,1.1952,323200000.0
2009-04-30 15:53:00,1.19515,1.19515,1.19405,1.1945,522700001.0
2009-04-30 15:54:00,1.19455,1.1948,1.19435,1.19455,359300000.0
2009-04-30 15:55:00,1.1946,1.1947,1.1943,1.1946,390400000.0
2009-04-30 15:56:00,1.19455,1.1946,1.19375,1.19375,541600000.0
2009-04-30 15:57:00,1.1938,1.1941,1.1933,1.1937,401000000.0
2009-04-30 15:58:00,1.19375,1.1947,1.19365,1.19465,290000000.0
2009-04-30 15:59:00,1.19465,1.1952,1.1942,1.1951,566200000.0
2009-04-30 16:00:00,1.1951,1.1951,1.19395,1.19475,558599999.0
2009-04-30 16:01:00,1.19475,1.1948,1.1939,1.19425,446400000.0
2009-04-30 16:02:00,1.19395,1.194,1.1933,1.19375,670000000.0
2009-04-30 16:03:00,1.1937,1.1939,1.19315,1.19365,399900000.0
2009-04-30 16:04:00,1.19375,1.19385,1.1932,1.19365,582600000.0
2009-04-30 16:05:00,1.19365,1.19375,1.19315,1.1933,402200000.0
2009-04-30 16:06:00,1.1933,1.19365,1.19305,1.19335,506300000.0
2009-04-30 16:07:00,1.19345,1.1938,1.19325,1.19355,467800000.0
2009-04-30 16:08:00,1.1936,1.19365,1.19275,1.1933,639600000.0
2009-04-30 16:09:00,1.1933,1.19395,1.1931,1.19395,363500000.0
2009-04-30 16:10:00,1.1939,1.1939,1.19295,1.1932,358400000.0
2009-04-30 16:11:00,1.1932,1.19335,1.19305,1.1932,140000000.0
2009-04-30 16:12:00,1.1933,1.1938,1.1933,1.1938,71200000.0
2009-04-30 16:13:00,1.1937,1.19395,1.19335,1.19375,93000000.0
2009-04-30 16:14:00,1.19365,1.1941,1.1932,1.1934,354600000.0
2009-04-30 16:15:00,1.1933,1.19335,1.1924,1.1927,340000000.0
2009-04-30 16:16:00,1.1927,1.19275,1.19255,1.19265,175800000.0
2009-04-30 16:17:00,1.19265,1.1935,1.1926,1.1935,281800000.0
2009-04-30 16:18:00,1.1936,1.19395,1.19345,1.19395,86200000.0
2009-04-30 16:19:00,1.19395,1.194,1.1934,1.1938,369600000.0
2009-04-30 16:20:00,1.19375,1.1948,1.19365,1.1948,331400002.0
2009-04-30 16:21:00,1.1947,1.19515,1.19445,1.19505,477000000.0
2009-04-30 16:22:00,1.1951,1.19565,1.1946,1.19475,521400001.0
2009-04-30 16:23:00,1.1948,1.1954,1.1947,1.1951,253599999.0
2009-04-30 16:24:00,1.19505,1.1951,1.19445,1.1947,296600000.0
2009-04-30 16:25:00,1.1947,1.19495,1.19355,1.19355,293400000.0
2009-04-30 16:26:00,1.19365,1.19365,1.1924,1.19285,416399999.0
2009-04-30 16:27:00,1.19285,1.1932,1.1928,1.1932,250800000.0
2009-04-30 16:28:00,1.1932,1.19385,1.1932,1.19365,262600000.0
2009-04-30 16:29:00,1.19365,1.194,1.1932,1.1933,537400000.0
2009-04-30 16:30:00,1.1933,1.1934,1.1925,1.19285,248400000.0
2009-04-30 16:31:00,1.19285,1.193,1.192,1.19205,242000000.0
2009-04-30 16:32:00,1.19205,1.19225,1.19175,1.19185,552200000.0
2009-04-30 16:33:00,1.1919,1.1921,1.19165,1.19165,511400000.0
2009-04-30 16:34:00,1.19165,1.19165,1.191,1.19125,551000000.0
2009-04-30 16:35:00,1.1912,1.19135,1.1902,1.19055,606600000.0
2009-04-30 16:36:00,1.1905,1.19105,1.1903,1.191,570900000.0
2009-04-30 16:37:00,1.19105,1.19115,1.19025,1.19055,342200000.0
2009-04-30 16:38:00,1.19055,1.19055,1.18995,1.19005,378600000.0
2009-04-30 16:39:00,1.19,1.19025,1.1899,1.19,205800000.0
2009-04-30 16:40:00,1.18995,1.1904,1.18975,1.1904,397200000.0
2009-04-30 16:41:00,1.1904,1.1905,1.1897,1.18975,258400000.0
2009-04-30 16:42:00,1.18975,1.19,1.18925,1.18945,654000000.0
2009-04-30 16:43:00,1.1895,1.18955,1.18895,1.189,641000001.0
2009-04-30 16:44:00,1.1888,1.18905,1.18825,1.18865,350900000.0
2009-04-30 16:45:00,1.1888,1.189,1.1875,1.18765,554300000.0
2009-04-30 16:46:00,1.18765,1.1884,1.18765,1.18795,721100000.0
2009-04-30 16:47:00,1.18805,1.18855,1.18805,1.18855,506500000.0
2009-04-30 16:48:00,1.18855,1.1892,1.1885,1.1885,672700001.0
2009-04-30 16:49:00,1.1885,1.1889,1.18825,1.18835,478599999.0
2009-04-30 16:50:00,1.18835,1.1888,1.1883,1.18855,628800000.0
2009-04-30 16:51:00,1.18865,1.1888,1.18835,1.18855,525000000.0
2009-04-30 16:52:00,1.18865,1.1887,1.1883,1.18835,394400000.0
2009-04-30 16:53:00,1.18835,1.18885,1.18835,1.18875,528600000.0
2009-04-30 16:54:00,1.18875,1.18875,1.188,1.1881,525400000.0
2009-04-30 16:55:00,1.1881,1.18845,1.18795,1.18835,544600000.0
2009-04-30 16:56:00,1.18835,1.1885,1.18795,1.18845,595200000.0
2009-04-30 16:57:00,1.18845,1.1887,1.1879,1.1882,669200000.0
2009-04-30 16:58:00,1.1882,1.1887,1.188,1.18825,510800000.0
2009-04-30 16:59:00,1.18835,1.1885,1.18745,1.188,609699999.0
2009-04-30 17:00:00,1.188,1.189,1.1877,1.189,680699997.0
2009-04-30 17:01:00,1.18905,1.1895,1.1888,1.1893,545600001.0
2009-04-30 17:02:00,1.1893,1.1899,1.18875,1.18915,532400000.0
2009-04-30 17:03:00,1.1892,1.1896,1.18905,1.1895,362600000.0
2009-04-30 17:04:00,1.1894,1.1895,1.18905,1.18945,507200002.0
2009-04-30 17:05:00,1.18945,1.18945,1.1885,1.1886,443000000.0
2009-04-30 17:06:00,1.1886,1.1891,1.1886,1.1891,354000001.0
2009-04-30 17:07:00,1.189,1.1895,1.1888,1.1894,257800000.0
2009-04-30 17:08:00,1.1894,1.19035,1.1892,1.19015,679599997.0
2009-04-30 17:09:00,1.1902,1.1903,1.18985,1.19015,202200000.0
2009-04-30 17:10:00,1.19015,1.19075,1.19015,1.19065,196000000.0
2009-04-30 17:11:00,1.19065,1.1914,1.1905,1.1914,453400001.0
2009-04-30 17:12:00,1.1914,1.1915,1.19075,1.1912,444800000.0
2009-04-30 17:13:00,1.1912,1.1912,1.1908,1.1909,244600000.0
2009-04-30 17:14:00,1.19085,1.19115,1.19065,1.1907,507000000.0
2009-04-30 17:15:00,1.1907,1.1908,1.1902,1.1902,539799998.0
2009-04-30 17:16:00,1.1902,1.1902,1.1892,1.1895,508400000.0
2009-04-30 17:17:00,1.18965,1.18965,1.18885,1.1891,345200000.0
2009-04-30 17:18:00,1.1892,1.18935,1.18875,1.18885,480600000.0
2009-04-30 17:19:00,1.18885,1.1894,1.18885,1.18905,242400001.0
2009-04-30 17:20:00,1.18905,1.18955,1.18905,1.1894,339800001.0
2009-04-30 17:21:00,1.1894,1.1898,1.1893,1.1898,267000000.0
2009-04-30 17:22:00,1.18975,1.1898,1.18925,1.1893,245600000.0
2009-04-30 17:23:00,1.1893,1.1897,1.1891,1.18955,227600000.0
2009-04-30 17:24:00,1.18955,1.1904,1.1894,1.1902,264400000.0
2009-04-30 17:25:00,1.19025,1.1909,1.1902,1.19045,313000000.0
2009-04-30 17:26:00,1.19045,1.19065,1.1903,1.1906,325800000.0
2009-04-30 17:27:00,1.19055,1.1906,1.18985,1.1901,239200000.0
2009-04-30 17:28:00,1.1901,1.1903,1.1896,1.1897,383400000.0
2009-04-30 17:29:00,1.1898,1.1903,1.18965,1.18975,276600000.0
2009-04-30 17:30:00,1.1897,1.19055,1.18965,1.1904,357800000.0
2009-04-30 17:31:00,1.1905,1.19075,1.1902,1.1905,461800000.0
2009-04-30 17:32:00,1.1905,1.19065,1.19015,1.19055,676600000.0
2009-04-30 17:33:00,1.19055,1.19065,1.1899,1.1899,563000000.0
2009-04-30 17:34:00,1.1899,1.1909,1.1899,1.1904,680100000.0
2009-04-30 17:35:00,1.19045,1.1913,1.19045,1.1913,361200000.0
2009-04-30 17:36:00,1.19125,1.19235,1.19125,1.1923,648200000.0
2009-04-30 17:37:00,1.1923,1.1934,1.1921,1.1929,557299998.0
2009-04-30 17:38:00,1.19305,1.1935,1.1926,1.1935,755799998.0
2009-04-30 17:39:00,1.1935,1.1943,1.19325,1.194,630200003.0
2009-04-30 17:40:00,1.1941,1.19445,1.19365,1.1937,526200001.0
2009-04-30 17:41:00,1.1937,1.1937,1.1929,1.193,546900000.0
2009-04-30 17:42:00,1.1931,1.194,1.1931,1.1939,264400000.0
2009-04-30 17:43:00,1.1939,1.1941,1.19305,1.19355,457700000.0
2009-04-30 17:44:00,1.19365,1.1937,1.19335,1.1935,220400000.0
2009-04-30 17:45:00,1.1935,1.1938,1.1925,1.1925,667400000.0
2009-04-30 17:46:00,1.19245,1.1928,1.19245,1.1925,463800000.0
2009-04-30 17:47:00,1.1925,1.1928,1.1921,1.1925,375600000.0
2009-04-30 17:48:00,1.1925,1.1925,1.19195,1.192,356700000.0
2009-04-30 17:49:00,1.1921,1.1922,1.1919,1.19195,418800001.0
2009-04-30 17:50:00,1.192,1.1924,1.19195,1.1924,181400000.0
2009-04-30 17:51:00,1.19255,1.19335,1.1925,1.19335,283200000.0
2009-04-30 17:52:00,1.19335,1.1942,1.19335,1.1942,370300000.0
2009-04-30 17:53:00,1.1942,1.19445,1.1939,1.194,261400000.0
2009-04-30 17:54:00,1.1941,1.19455,1.19405,1.1944,294400000.0
2009-04-30 17:55:00,1.19435,1.19475,1.19425,1.1945,329000000.0
2009-04-30 17:56:00,1.1944,1.19465,1.19365,1.19415,410400000.0
2009-04-30 17:57:00,1.1941,1.1944,1.19395,1.19415,478800000.0
2009-04-30 17:58:00,1.19415,1.19415,1.19395,1.194,215799999.0
2009-04-30 17:59:00,1.194,1.194,1.1934,1.1939,505200004.0
2009-04-30 18:00:00,1.1939,1.1942,1.19375,1.19395,510800004.0
2009-04-30 18:01:00,1.19395,1.1945,1.19375,1.1945,186400000.0
2009-04-30 18:02:00,1.19435,1.1944,1.1939,1.1941,436400000.0
2009-04-30 18:03:00,1.1941,1.1945,1.1941,1.1945,142700000.0
2009-04-30 18:04:00,1.1945,1.1948,1.1944,1.19445,266200000.0
2009-04-30 18:05:00,1.1943,1.1943,1.194,1.1941,135000000.0
2009-04-30 18:06:00,1.1941,1.1944,1.1941,1.1942,197600000.0
2009-04-30 18:07:00,1.1942,1.19455,1.19415,1.19455,415600000.0
2009-04-30 18:08:00,1.19435,1.19455,1.19435,1.1945,205300000.0
2009-04-30 18:09:00,1.1945,1.1947,1.1941,1.19415,212600000.0
2009-04-30 18:10:00,1.1942,1.19445,1.19405,1.19435,158000003.0
2009-04-30 18:11:00,1.1944,1.19455,1.19435,1.1945,163600000.0
2009-04-30 18:12:00,1.1945,1.19455,1.19405,1.1942,374800000.0
2009-04-30 18:13:00,1.19425,1.1951,1.19425,1.1951,401400000.0
2009-04-30 18:14:00,1.1951,1.19525,1.1949,1.1949,346000000.0
2009-04-30 18:15:00,1.1949,1.195,1.1948,1.1948,402399999.0
2009-04-30 18:16:00,1.1948,1.195,1.19425,1.1944,326600000.0
2009-04-30 18:17:00,1.1943,1.1946,1.1943,1.19445,62600000.0
2009-04-30 18:18:00,1.1945,1.1947,1.19415,1.19415,299600000.0
2009-04-30 18:19:00,1.1942,1.1946,1.19415,1.1945,195800000.0
2009-04-30 18:20:00,1.1944,1.19455,1.19405,1.1942,304600000.0
2009-04-30 18:21:00,1.1942,1.19465,1.192,1.192,531900000.0
2009-04-30 18:22:00,1.192,1.19265,1.19195,1.192,363100000.0
2009-04-30 18:23:00,1.19195,1.19235,1.19165,1.19185,218400000.0
2009-04-30 18:24:00,1.19185,1.19295,1.19185,1.19295,351800000.0
2009-04-30 18:25:00,1.193,1.19325,1.19285,1.19315,324600000.0
2009-04-30 18:26:00,1.1933,1.1933,1.19295,1.1933,271399999.0
2009-04-30 18:27:00,1.1933,1.1933,1.193,1.1931,345400000.0
2009-04-30 18:28:00,1.19305,1.1936,1.193,1.1936,350600000.0
2009-04-30 18:29:00,1.19365,1.1938,1.1933,1.1935,209000000.0
2009-04-30 18:30:00,1.1935,1.19425,1.1935,1.1942,251800000.0
2009-04-30 18:31:00,1.1942,1.1944,1.1941,1.1943,141400000.0
2009-04-30 18:32:00,1.1943,1.1948,1.1943,1.1945,215400000.0
2009-04-30 18:33:00,1.19455,1.19455,1.1942,1.1942,155600000.0
2009-04-30 18:34:00,1.19435,1.19595,1.19435,1.1956,289400000.0
2009-04-30 18:35:00,1.19555,1.19555,1.19535,1.1954,490400000.0
2009-04-30 18:36:00,1.1954,1.1958,1.1954,1.1957,279400000.0
2009-04-30 18:37:00,1.1957,1.1958,1.19565,1.1957,194400000.0
2009-04-30 18:38:00,1.1957,1.19575,1.1954,1.19575,219400000.0
2009-04-30 18:39:00,1.1957,1.1968,1.1957,1.19665,650300000.0
2009-04-30 18:40:00,1.19665,1.1969,1.19645,1.19685,674200001.0
2009-04-30 18:41:00,1.1969,1.1971,1.19655,1.1966,352800000.0
2009-04-30 18:42:00,1.19665,1.19675,1.1963,1.1965,541400000.0
2009-04-30 18:43:00,1.19645,1.19655,1.1958,1.1961,445200001.0
2009-04-30 18:44:00,1.19615,1.19625,1.1957,1.19625,457600002.0
2009-04-30 18:45:00,1.1963,1.1963,1.1959,1.19615,395800000.0
2009-04-30 18:46:00,1.1962,1.19685,1.1962,1.19685,379000000.0
2009-04-30 18:47:00,1.1969,1.1971,1.1969,1.197,347200000.0
2009-04-30 18:48:00,1.19705,1.1974,1.19705,1.1973,347400000.0
2009-04-30 18:49:00,1.19745,1.19755,1.197,1.19705,459400000.0
2009-04-30 18:50:00,1.19705,1.1975,1.19705,1.19745,126400000.0
2009-04-30 18:51:00,1.1973,1.1974,1.19695,1.19695,172400000.0
2009-04-30 18:52:00,1.19695,1.197,1.1968,1.19685,292200000.0
2009-04-30 18:53:00,1.19685,1.19695,1.1966,1.1966,457800000.0
2009-04-30 18:54:00,1.19655,1.1969,1.19615,1.19615,408600000.0
2009-04-30 18:55:00,1.1962,1.1965,1.1961,1.1963,409200000.0
2009-04-30 18:56:00,1.1963,1.1968,1.1963,1.19665,280600000.0
2009-04-30 18:57:00,1.19675,1.1971,1.19665,1.1971,123000000.0
2009-04-30 18:58:00,1.1971,1.1971,1.19655,1.19665,103200000.0
2009-04-30 18:59:00,1.19675,1.1968,1.1963,1.19675,199000000.0
2009-04-30 19:00:00,1.19675,1.1968,1.1965,1.1966,179400000.0
2009-04-30 19:01:00,1.1966,1.19685,1.1961,1.19615,335000001.0
2009-04-30 19:02:00,1.19615,1.19615,1.19525,1.19565,269600000.0
2009-04-30 19:03:00,1.19565,1.1957,1.19545,1.1955,247600000.0
2009-04-30 19:04:00,1.1955,1.1956,1.1951,1.19525,198600000.0
2009-04-30 19:05:00,1.1953,1.1954,1.195,1.1951,105200000.0
2009-04-30 19:06:00,1.19505,1.1955,1.19505,1.19545,72400000.0
2009-04-30 19:07:00,1.1954,1.1958,1.1951,1.19555,205400000.0
2009-04-30 19:08:00,1.19555,1.1957,1.19535,1.1956,302500000.0
2009-04-30 19:09:00,1.19565,1.1957,1.19475,1.195,440000000.0
2009-04-30 19:10:00,1.195,1.1953,1.19445,1.19485,231500000.0
2009-04-30 19:11:00,1.19485,1.19505,1.1941,1.1948,293600000.0
2009-04-30 19:12:00,1.1948,1.19515,1.1948,1.19505,200000000.0
2009-04-30 19:13:00,1.19505,1.1957,1.19505,1.1956,367400000.0
2009-04-30 19:14:00,1.1955,1.1956,1.1953,1.1953,284200000.0
2009-04-30 19:15:00,1.1955,1.1961,1.1954,1.196,86800000.0
2009-04-30 19:16:00,1.1961,1.1961,1.1957,1.1958,354000000.0
2009-04-30 19:17:00,1.1958,1.19635,1.1958,1.1962,183400000.0
2009-04-30 19:18:00,1.1962,1.19625,1.19565,1.1957,200200000.0
2009-04-30 19:19:00,1.1957,1.196,1.1956,1.1959,208600001.0
2009-04-30 19:20:00,1.1959,1.1962,1.1959,1.19615,58400000.0
2009-04-30 19:21:00,1.19615,1.1964,1.19605,1.1962,35400000.0
2009-04-30 19:22:00,1.1962,1.1964,1.1961,1.19635,140400001.0
2009-04-30 19:23:00,1.19645,1.19655,1.1961,1.1964,111000000.0
2009-04-30 19:24:00,1.1964,1.1968,1.19615,1.1968,135600000.0
2009-04-30 19:25:00,1.1968,1.1973,1.1968,1.19715,339600001.0
2009-04-30 19:26:00,1.19715,1.1975,1.197,1.197,306400000.0
2009-04-30 19:27:00,1.197,1.1972,1.19665,1.1968,170800001.0
2009-04-30 19:28:00,1.1968,1.1972,1.19665,1.19715,282200000.0
2009-04-30 19:29:00,1.1972,1.1972,1.1967,1.1968,236400000.0
2009-04-30 19:30:00,1.1968,1.1969,1.1964,1.19645,213800000.0
2009-04-30 19:31:00,1.19655,1.19675,1.19635,1.1965,65000000.0
2009-04-30 19:32:00,1.19625,1.1965,1.19615,1.1962,403600000.0
2009-04-30 19:33:00,1.1962,1.1962,1.19535,1.19545,397200000.0
2009-04-30 19:34:00,1.1955,1.1955,1.1952,1.1952,198400000.0
2009-04-30 19:35:00,1.1952,1.19555,1.1952,1.19535,237000000.0
2009-04-30 19:36:00,1.19545,1.1958,1.19545,1.19555,246200000.0
2009-04-30 19:37:00,1.19555,1.1957,1.19555,1.1957,199200000.0
2009-04-30 19:38:00,1.19575,1.1961,1.1956,1.1956,256500000.0
2009-04-30 19:39:00,1.19555,1.1957,1.1955,1.19555,290600000.0
2009-04-30 19:40:00,1.19555,1.1958,1.19555,1.1957,70000000.0
2009-04-30 19:41:00,1.1956,1.1958,1.1956,1.1956,47200000.0
2009-04-30 19:42:00,1.19555,1.1956,1.1947,1.1949,276600001.0
2009-04-30 19:43:00,1.1949,1.19505,1.1941,1.1949,500600000.0
2009-04-30 19:44:00,1.19485,1.1951,1.1947,1.1948,372200000.0
2009-04-30 19:45:00,1.1949,1.195,1.1942,1.1942,176400000.0
2009-04-30 19:46:00,1.1942,1.1944,1.19405,1.1941,319600000.0
2009-04-30 19:47:00,1.1941,1.1945,1.1941,1.19415,238800000.0
2009-04-30 19:48:00,1.19425,1.19445,1.19415,1.1942,169800000.0
2009-04-30 19:49:00,1.1942,1.1943,1.1938,1.1941,280300000.0
2009-04-30 19:50:00,1.1941,1.1946,1.1941,1.1946,157800000.0
2009-04-30 19:51:00,1.19475,1.1952,1.19455,1.1951,163400000.0
2009-04-30 19:52:00,1.1951,1.1952,1.1951,1.1951,136600000.0
2009-04-30 19:53:00,1.1951,1.1952,1.19485,1.19485,107200000.0
2009-04-30 19:54:00,1.1949,1.1954,1.1948,1.19485,236200000.0
2009-04-30 19:55:00,1.1949,1.195,1.19455,1.19455,236000000.0
2009-04-30 19:56:00,1.19455,1.19455,1.1939,1.194,178500000.0
2009-04-30 19:57:00,1.194,1.1941,1.1938,1.1938,228800002.0
2009-04-30 19:58:00,1.1938,1.1938,1.1935,1.19355,61600000.0
2009-04-30 19:59:00,1.1935,1.1938,1.19345,1.1938,171800000.0
2009-04-30 20:00:00,1.1938,1.1938,1.1934,1.19355,61300000.0
2009-04-30 20:01:00,1.1934,1.1936,1.1934,1.1935,131500000.0
2009-04-30 20:02:00,1.19355,1.19355,1.19335,1.19335,45400000.0
2009-04-30 20:03:00,1.19335,1.1937,1.1933,1.1937,129200000.0
2009-04-30 20:04:00,1.1938,1.1938,1.1937,1.1937,50600000.0
2009-04-30 20:05:00,1.1937,1.1937,1.1933,1.1937,357600000.0
2009-04-30 20:06:00,1.1937,1.1938,1.1936,1.1938,77600000.0
2009-04-30 20:07:00,1.1938,1.19395,1.1936,1.19395,240000005.0
2009-04-30 20:08:00,1.19395,1.1943,1.19375,1.19385,157200000.0
2009-04-30 20:09:00,1.19385,1.194,1.19365,1.194,103200000.0
2009-04-30 20:10:00,1.19395,1.1942,1.19395,1.194,105000000.0
2009-04-30 20:11:00,1.194,1.1941,1.194,1.1941,79000000.0
2009-04-30 20:12:00,1.1941,1.1942,1.194,1.1941,203200000.0
2009-04-30 20:13:00,1.1941,1.1946,1.194,1.1946,224600000.0
2009-04-30 20:14:00,1.1946,1.19465,1.1944,1.19445,285200000.0
2009-04-30 20:15:00,1.19455,1.195,1.1945,1.1949,490200000.0
2009-04-30 20:16:00,1.1948,1.195,1.1947,1.1947,237800000.0
2009-04-30 20:17:00,1.1947,1.1948,1.19415,1.19465,390800000.0
2009-04-30 20:18:00,1.19465,1.1947,1.19405,1.1943,225600000.0
2009-04-30 20:19:00,1.1943,1.19435,1.1939,1.1939,240600000.0
2009-04-30 20:20:00,1.1939,1.1939,1.1935,1.1936,250200000.0
2009-04-30 20:21:00,1.1936,1.19405,1.19355,1.1936,241900000.0
2009-04-30 20:22:00,1.1936,1.1938,1.1935,1.19375,373800000.0
2009-04-30 20:23:00,1.19375,1.19375,1.1936,1.1936,212400000.0
2009-04-30 20:24:00,1.1936,1.1938,1.1936,1.19365,233200000.0
2009-04-30 20:25:00,1.19365,1.1938,1.1935,1.19375,256600000.0
2009-04-30 20:26:00,1.19375,1.19375,1.1934,1.1934,285500000.0
2009-04-30 20:27:00,1.1934,1.1936,1.19335,1.1935,61400000.0
2009-04-30 20:28:00,1.1935,1.1938,1.19325,1.1936,324000000.0
2009-04-30 20:29:00,1.19355,1.1936,1.1934,1.1935,106600000.0
2009-04-30 20:30:00,1.1935,1.1937,1.1934,1.19365,75000000.0
2009-04-30 20:31:00,1.19375,1.1939,1.19355,1.1937,44800000.0
2009-04-30 20:32:00,1.1937,1.1937,1.1929,1.1931,222599999.0
2009-04-30 20:33:00,1.1929,1.1936,1.19285,1.1936,351800000.0
2009-04-30 20:34:00,1.1935,1.1936,1.1934,1.19345,259000000.0
2009-04-30 20:35:00,1.1935,1.1935,1.1933,1.19335,84400000.0
2009-04-30 20:36:00,1.19345,1.1936,1.193,1.1931,199800000.0
2009-04-30 20:37:00,1.1931,1.1931,1.19305,1.19305,70000000.0
2009-04-30 20:38:00,1.19305,1.1931,1.1929,1.193,298400001.0
2009-04-30 20:39:00,1.193,1.1931,1.19295,1.193,244400000.0
2009-04-30 20:40:00,1.193,1.1931,1.193,1.1931,233600000.0
2009-04-30 20:41:00,1.1933,1.1938,1.1932,1.1938,320000000.0
2009-04-30 20:42:00,1.19375,1.194,1.1936,1.19395,269400000.0
2009-04-30 20:43:00,1.19385,1.19385,1.1935,1.1937,236800000.0
2009-04-30 20:44:00,1.19385,1.19385,1.19355,1.19355,175400000.0
2009-04-30 20:45:00,1.19375,1.1938,1.19345,1.1938,183400000.0
2009-04-30 20:46:00,1.1938,1.1941,1.19365,1.19365,342800000.0
2009-04-30 20:47:00,1.1938,1.1939,1.1934,1.19365,311500000.0
2009-04-30 20:48:00,1.1937,1.1937,1.1936,1.1936,138000000.0
2009-04-30 20:49:00,1.1936,1.1936,1.19315,1.19325,196600000.0
2009-04-30 20:50:00,1.1932,1.1934,1.19305,1.1933,81600000.0
2009-04-30 20:51:00,1.1933,1.1933,1.1925,1.19265,448400000.0
2009-04-30 20:52:00,1.1927,1.193,1.19265,1.1929,373400000.0
2009-04-30 20:53:00,1.1929,1.1929,1.1925,1.1925,291000000.0
2009-04-30 20:54:00,1.1926,1.1926,1.19235,1.19235,330400000.0
2009-04-30 20:55:00,1.19235,1.1927,1.1923,1.1923,214000000.0
2009-04-30 20:56:00,1.19225,1.1924,1.19215,1.1924,254600000.0
2009-04-30 20:57:00,1.1924,1.1924,1.19195,1.19195,67800000.0
2009-04-30 20:58:00,1.192,1.1921,1.1917,1.1921,225600000.0
2009-04-30 20:59:00,1.1921,1.1931,1.192,1.193,438200000.0
2009-04-30 21:00:00,1.193,1.19335,1.19265,1.1931,270600000.0
2009-04-30 21:01:00,1.1932,1.19365,1.19305,1.1934,188400000.0
2009-04-30 21:02:00,1.1935,1.1938,1.1932,1.1938,209000000.0
2009-04-30 21:03:00,1.1938,1.194,1.19355,1.1939,210000000.0
2009-04-30 21:04:00,1.1939,1.1941,1.1938,1.194,171600000.0
2009-04-30 21:05:00,1.1941,1.19495,1.19405,1.1947,335400000.0
2009-04-30 21:06:00,1.1948,1.19485,1.19415,1.1944,298600000.0
2009-04-30 21:07:00,1.1945,1.19455,1.19435,1.1945,97200000.0
2009-04-30 21:08:00,1.1944,1.1945,1.1944,1.1944,76200000.0
2009-04-30 21:09:00,1.1945,1.19475,1.1945,1.1947,381200000.0
2009-04-30 21:10:00,1.1947,1.1947,1.19365,1.19365,293600000.0
2009-04-30 21:11:00,1.1937,1.1943,1.19345,1.194,204400000.0
2009-04-30 21:12:00,1.19405,1.1943,1.1938,1.19415,277200000.0
2009-04-30 21:13:00,1.19415,1.19455,1.19415,1.19445,121600000.0
2009-04-30 21:14:00,1.19445,1.19515,1.19415,1.1951,267800000.0
2009-04-30 21:15:00,1.1951,1.1953,1.1947,1.1953,150200000.0
2009-04-30 21:16:00,1.1953,1.19575,1.19475,1.1955,310600000.0
2009-04-30 21:17:00,1.1955,1.1961,1.1954,1.1961,135800000.0
2009-04-30 21:18:00,1.1961,1.19625,1.1957,1.19585,128300000.0
2009-04-30 21:19:00,1.19565,1.196,1.1952,1.1956,637800000.0
2009-04-30 21:20:00,1.19555,1.1956,1.1948,1.1948,462400000.0
2009-04-30 21:21:00,1.19495,1.1955,1.19495,1.19535,394600000.0
2009-04-30 21:22:00,1.1954,1.19565,1.195,1.19505,430999999.0
2009-04-30 21:23:00,1.19505,1.19575,1.19495,1.19575,416800000.0
2009-04-30 21:24:00,1.1958,1.1958,1.19495,1.1952,588099995.0
2009-04-30 21:25:00,1.1952,1.1956,1.19515,1.1956,390400000.0
2009-04-30 21:26:00,1.1955,1.1956,1.19525,1.1954,212400001.0
2009-04-30 21:27:00,1.19545,1.19545,1.19525,1.1953,106200000.0
2009-04-30 21:28:00,1.1953,1.1953,1.1952,1.1952,135800000.0
2009-04-30 21:29:00,1.1952,1.1952,1.19515,1.1952,57600000.0
2009-04-30 21:30:00,1.1952,1.1952,1.1942,1.1946,353500000.0
2009-04-30 21:31:00,1.1944,1.1944,1.19315,1.19375,641599999.0
2009-04-30 21:32:00,1.19375,1.19375,1.193,1.1935,330200000.0
2009-04-30 21:33:00,1.1934,1.1935,1.1926,1.1927,473900000.0
2009-04-30 21:34:00,1.19275,1.1933,1.1923,1.19315,254099999.0
2009-04-30 21:35:00,1.1932,1.1934,1.1918,1.19295,566200000.0
2009-04-30 21:36:00,1.19295,1.1936,1.1927,1.1936,258099999.0
2009-04-30 21:37:00,1.19355,1.19355,1.193,1.1934,229999999.0
2009-04-30 21:38:00,1.1934,1.1934,1.1927,1.1928,224000000.0
2009-04-30 21:39:00,1.1929,1.1931,1.1928,1.1929,209200000.0
2009-04-30 21:40:00,1.1929,1.1935,1.1929,1.1935,393000002.0
2009-04-30 21:41:00,1.1935,1.1941,1.1935,1.1941,400000000.0
2009-04-30 21:42:00,1.1941,1.1941,1.1937,1.19375,314600000.0
2009-04-30 21:43:00,1.1938,1.1939,1.1934,1.1935,120100000.0
2009-04-30 21:44:00,1.19345,1.1935,1.19315,1.19325,145600000.0
2009-04-30 21:45:00,1.19325,1.1933,1.19305,1.1931,246700000.0
2009-04-30 21:46:00,1.1931,1.1933,1.1931,1.1932,67200000.0
2009-04-30 21:47:00,1.1932,1.1932,1.193,1.19305,150600000.0
2009-04-30 21:48:00,1.19305,1.1934,1.193,1.1933,105800000.0
2009-04-30 21:49:00,1.19325,1.1933,1.19295,1.19315,277600000.0
2009-04-30 21:50:00,1.19305,1.1931,1.19305,1.19305,228200000.0
2009-04-30 21:51:00,1.1931,1.1931,1.1926,1.1926,94400000.0
2009-04-30 21:52:00,1.19255,1.19305,1.19255,1.19295,127200000.0
2009-04-30 21:53:00,1.193,1.19325,1.1929,1.1931,174000000.0
2009-04-30 21:54:00,1.1932,1.1935,1.19295,1.19315,205300000.0
2009-04-30 21:55:00,1.1932,1.1933,1.193,1.19305,140400000.0
2009-04-30 21:56:00,1.19305,1.1932,1.19255,1.19285,257400001.0
2009-04-30 21:57:00,1.19285,1.1934,1.19285,1.1929,334600000.0
2009-04-30 21:58:00,1.1929,1.193,1.19275,1.1929,370400000.0
2009-04-30 21:59:00,1.1929,1.1935,1.19275,1.193,495800001.0
2009-04-30 22:00:00,1.193,1.1937,1.1927,1.19305,379400000.0
2009-04-30 22:01:00,1.1931,1.19335,1.19285,1.19295,150400000.0
2009-04-30 22:02:00,1.19295,1.19345,1.19285,1.193,204480000.0
2009-04-30 22:03:00,1.193,1.193,1.193,1.193,19200000.0
2009-04-30 22:04:00,1.193,1.1931,1.193,1.193,35000000.0
2009-04-30 22:05:00,1.193,1.193,1.19285,1.1929,38400000.0
2009-04-30 22:06:00,1.1928,1.1928,1.19185,1.1923,262800000.0
2009-04-30 22:07:00,1.1923,1.19255,1.1923,1.1925,146600000.0
2009-04-30 22:08:00,1.1925,1.1927,1.1924,1.1927,110800000.0
2009-04-30 22:09:00,1.19245,1.1928,1.19245,1.1928,61400000.0
2009-04-30 22:10:00,1.1928,1.1929,1.1928,1.1929,5800000.0
2009-04-30 22:11:00,1.1928,1.19285,1.1928,1.1928,15400000.0
2009-04-30 22:12:00,1.1928,1.1929,1.1927,1.1927,132600000.0
2009-04-30 22:13:00,1.1927,1.1927,1.1926,1.1927,90400000.0
2009-04-30 22:14:00,1.1927,1.1933,1.1927,1.19305,210200000.0
2009-04-30 22:15:00,1.193,1.193,1.193,1.193,42000000.0
2009-04-30 22:16:00,1.1932,1.1932,1.1932,1.1932,106400000.0
2009-04-30 22:17:00,1.19335,1.19335,1.19315,1.19315,11200000.0
2009-04-30 22:18:00,1.1932,1.1934,1.1932,1.1933,84800000.0
2009-04-30 22:19:00,1.1934,1.1934,1.19285,1.19305,111300000.0
2009-04-30 22:20:00,1.19295,1.193,1.19295,1.193,38400000.0
2009-04-30 22:21:00,1.193,1.193,1.193,1.193,17200001.0
2009-04-30 22:22:00,1.1932,1.1936,1.19315,1.1936,241400000.0
2009-04-30 22:23:00,1.1937,1.1944,1.19355,1.1942,280400000.0
2009-04-30 22:24:00,1.1942,1.1942,1.19395,1.19395,63000000.0
2009-04-30 22:25:00,1.19415,1.1943,1.1941,1.1942,46800000.0
2009-04-30 22:26:00,1.1944,1.1944,1.1932,1.19395,220300000.0
2009-04-30 22:27:00,1.19335,1.19385,1.1931,1.19335,54000000.0
2009-04-30 22:28:00,1.19355,1.1936,1.1935,1.1936,72200000.0
2009-04-30 22:29:00,1.1938,1.19395,1.1934,1.1934,212400000.0
2009-04-30 22:30:00,1.1934,1.1938,1.19305,1.1931,97500000.0
2009-04-30 22:31:00,1.1932,1.1934,1.1932,1.1934,72200000.0
2009-04-30 22:32:00,1.1934,1.1935,1.1934,1.1935,24800000.0
2009-04-30 22:33:00,1.1935,1.1935,1.1934,1.1934,21200000.0
2009-04-30 22:34:00,1.1935,1.1936,1.19335,1.1936,130400000.0
2009-04-30 22:35:00,1.19335,1.19335,1.19335,1.19335,28800000.0
2009-04-30 22:36:00,1.19335,1.19335,1.193,1.19325,65000000.0
2009-04-30 22:37:00,1.19325,1.19325,1.19325,1.19325,2000000.0
2009-04-30 22:38:00,1.1932,1.1936,1.1932,1.19355,157000000.0
2009-04-30 22:39:00,1.19355,1.1936,1.1935,1.1935,45200000.0
2009-04-30 22:40:00,1.1935,1.1935,1.1935,1.1935,5000000.0
2009-04-30 22:41:00,1.19315,1.1933,1.19315,1.1933,24200000.0
2009-04-30 22:42:00,1.1934,1.1934,1.1934,1.1934,4800000.0
2009-04-30 22:43:00,1.19345,1.19355,1.19345,1.19355,24000000.0
2009-04-30 22:44:00,1.19365,1.19375,1.19365,1.19375,9600000.0
2009-04-30 22:45:00,1.19339,1.19362,1.19337,1.19342,54200000.0
2009-04-30 22:46:00,1.19365,1.19375,1.19365,1.19365,32000000.0
2009-04-30 22:47:00,1.1937,1.1941,1.1937,1.19395,69800000.0
2009-04-30 22:48:00,1.1938,1.1938,1.19365,1.1937,114200000.0
2009-04-30 22:49:00,1.1937,1.1937,1.1936,1.1937,36000000.0
2009-04-30 22:50:00,1.19333,1.19352,1.19325,1.19352,53600000.0
2009-04-30 22:51:00,1.19375,1.19375,1.1933,1.1933,47800000.0
2009-04-30 22:52:00,1.1933,1.1933,1.19305,1.1931,17200000.0
2009-04-30 22:53:00,1.1931,1.1931,1.193,1.1931,28600000.0
2009-04-30 22:54:00,1.19285,1.19295,1.1926,1.19265,153400000.0
2009-04-30 22:55:00,1.19265,1.1928,1.19265,1.1928,32000000.0
2009-04-30 22:56:00,1.1929,1.19295,1.1929,1.19295,33600000.0
2009-04-30 22:57:00,1.19305,1.19305,1.19305,1.19305,9600000.0
2009-04-30 22:58:00,1.19305,1.19315,1.19255,1.19255,97600000.0
2009-04-30 22:59:00,1.19255,1.1926,1.1923,1.19235,71400000.0
2009-04-30 23:00:00,1.1921,1.19265,1.192,1.19215,19200000.0
2009-04-30 23:01:00,1.19246,1.19302,1.1923,1.19302,7000000.0
2009-04-30 23:02:00,1.19325,1.19325,1.19325,1.19325,4800000.0
2009-04-30 23:03:00,1.19325,1.19325,1.1928,1.19305,9000000.0
2009-04-30 23:04:00,1.193,1.193,1.193,1.193,1400000.0
2009-04-30 23:05:00,1.1931,1.19315,1.1931,1.19315,30400000.0
2009-04-30 23:06:00,1.19315,1.19345,1.19315,1.19345,21600000.0
2009-04-30 23:07:00,1.19325,1.1934,1.19325,1.1934,2800000.0
2009-04-30 23:08:00,1.19325,1.1933,1.19295,1.19295,9200000.0
2009-04-30 23:09:00,1.19305,1.19305,1.19305,1.19305,4800000.0
2009-04-30 23:10:00,1.1932,1.19365,1.193,1.1936,87600000.0
2009-04-30 23:11:00,1.1936,1.1936,1.19355,1.19355,19200000.0
2009-04-30 23:12:00,1.19355,1.19355,1.193,1.193,58400000.0
2009-04-30 23:13:00,1.1933,1.19335,1.1933,1.19335,14400000.0
2009-04-30 23:14:00,1.19345,1.19345,1.19345,1.19345,14400000.0
2009-04-30 23:15:00,1.19308,1.19333,1.19306,1.19322,10000000.0
2009-04-30 23:16:00,1.1931,1.1931,1.19305,1.19305,9600000.0
2009-04-30 23:17:00,1.19325,1.19355,1.19325,1.19355,33600000.0
2009-04-30 23:18:00,1.1937,1.19375,1.19355,1.19355,46400000.0
2009-04-30 23:19:00,1.19321,1.19337,1.19307,1.19324,37800000.0
2009-04-30 23:20:00,1.1936,1.1936,1.1936,1.1936,14400000.0
2009-04-30 23:21:00,1.1936,1.1936,1.19305,1.19305,14400000.0
2009-04-30 23:22:00,1.1931,1.19318,1.19302,1.19315,78600000.0
2009-04-30 23:23:00,1.1933,1.1935,1.1933,1.1935,27200000.0
2009-04-30 23:24:00,1.19346,1.19355,1.19346,1.19351,123000000.0
2009-04-30 23:25:00,1.1938,1.19385,1.19345,1.1938,58200000.0
2009-04-30 23:26:00,1.1941,1.1941,1.1941,1.1941,4800000.0
2009-04-30 23:27:00,1.1942,1.19435,1.194,1.194,21800000.0
2009-04-30 23:28:00,1.1938,1.1938,1.1934,1.1937,28200000.0
2009-04-30 23:29:00,1.1937,1.19395,1.1926,1.1935,190600000.0
2009-04-30 23:30:00,1.1936,1.1936,1.1936,1.1936,24000000.0
2009-04-30 23:31:00,1.19365,1.19365,1.19365,1.19365,14400000.0
2009-04-30 23:32:00,1.19365,1.19375,1.19365,1.19375,17000000.0
2009-04-30 23:33:00,1.1938,1.19405,1.19375,1.19395,52400000.0
2009-04-30 23:34:00,1.19381,1.19386,1.19344,1.19365,91000000.0
2009-04-30 23:35:00,1.1939,1.1939,1.19385,1.19385,6400000.0
2009-04-30 23:36:00,1.19385,1.19395,1.19365,1.19395,39600000.0
2009-04-30 23:37:00,1.1941,1.1943,1.19405,1.19425,75600000.0
2009-04-30 23:38:00,1.19435,1.19435,1.1943,1.19435,23400000.0
2009-04-30 23:39:00,1.1944,1.1944,1.1944,1.1944,12200000.0
2009-04-30 23:40:00,1.1944,1.1944,1.1944,1.1944,5600000.0
2009-04-30 23:41:00,1.1944,1.1946,1.19435,1.1946,48600000.0
2009-04-30 23:42:00,1.1943,1.19432,1.19414,1.19415,16000000.0
2009-04-30 23:43:00,1.19455,1.1946,1.1942,1.1942,112000000.0
2009-04-30 23:44:00,1.1943,1.1943,1.1943,1.1943,5600000.0
2009-04-30 23:45:00,1.19421,1.19425,1.1942,1.1942,22400000.0
2009-04-30 23:46:00,1.19395,1.19425,1.19395,1.19425,23200000.0
2009-04-30 23:47:00,1.1941,1.19425,1.194,1.1941,63600000.0
2009-04-30 23:48:00,1.19405,1.1941,1.19405,1.19405,43200000.0
2009-04-30 23:49:00,1.19415,1.19415,1.19405,1.1941,12200000.0
2009-04-30 23:50:00,1.19383,1.19385,1.19377,1.19377,20200000.0
2009-04-30 23:51:00,1.19378,1.19389,1.19374,1.19374,64000000.0
2009-04-30 23:52:00,1.19368,1.19388,1.19368,1.19388,155400000.0
2009-04-30 23:53:00,1.19378,1.1939,1.19362,1.19362,145600000.0
2009-04-30 23:54:00,1.19364,1.19386,1.19364,1.19377,39600000.0
2009-04-30 23:55:00,1.19405,1.19405,1.19405,1.19405,9600000.0
2009-04-30 23:56:00,1.19357,1.1937,1.19351,1.1937,69400000.0
2009-04-30 23:57:00,1.19365,1.1937,1.19358,1.19367,45600000.0
2009-04-30 23:58:00,1.19365,1.19368,1.19357,1.19368,29400000.0
2009-04-30 23:59:00,1.19365,1.19382,1.1936,1.1937,117800000.0
2009-05-01 00:00:00,1.194,1.19405,1.194,1.194,40000000.0
2009-05-01 00:01:00,1.1941,1.19415,1.1939,1.194,122000000.0
2009-05-01 00:02:00,1.1939,1.19393,1.19385,1.19387,82800000.0
2009-05-01 00:03:00,1.1938,1.194,1.1938,1.1939,94600000.0
2009-05-01 00:04:00,1.19395,1.19398,1.19385,1.19395,132600000.0
2009-05-01 00:05:00,1.19397,1.19397,1.19372,1.19388,300000000.0
2009-05-01 00:06:00,1.19398,1.19398,1.19398,1.19398,11800000.0
2009-05-01 00:07:00,1.194,1.194,1.194,1.194,13600000.0
2009-05-01 00:08:00,1.194,1.194,1.194,1.194,1000000.0
2009-05-01 00:09:00,1.194,1.194,1.194,1.194,28200000.0
2009-05-01 00:10:00,1.1939,1.1939,1.1939,1.1939,4800000.0
2009-05-01 00:11:00,1.194,1.194,1.1937,1.194,46000000.0
2009-05-01 00:12:00,1.194,1.194,1.194,1.194,19200000.0
2009-05-01 00:13:00,1.194,1.194,1.194,1.194,33600000.0
2009-05-01 00:14:00,1.194,1.194,1.194,1.194,60000000.0
2009-05-01 00:15:00,1.194,1.1941,1.194,1.194,75400000.0
2009-05-01 00:16:00,1.194,1.194,1.194,1.194,14400000.0
2009-05-01 00:17:00,1.194,1.194,1.194,1.194,43200000.0
2009-05-01 00:18:00,1.194,1.194,1.194,1.194,43200000.0
2009-05-01 00:19:00,1.194,1.194,1.194,1.194,57600000.0
2009-05-01 00:20:00,1.194,1.194,1.194,1.194,46400000.0
2009-05-01 00:21:00,1.194,1.19425,1.194,1.19425,130200000.0
2009-05-01 00:22:00,1.1943,1.1943,1.1943,1.1943,57600000.0
2009-05-01 00:23:00,1.19427,1.19427,1.19415,1.19418,28800000.0
2009-05-01 00:24:00,1.1943,1.19445,1.1943,1.1944,52000000.0
2009-05-01 00:25:00,1.1945,1.1945,1.19405,1.1945,41000000.0
2009-05-01 00:26:00,1.1945,1.1945,1.1945,1.1945,9600000.0
2009-05-01 00:27:00,1.1945,1.1945,1.1945,1.1945,24000000.0
2009-05-01 00:28:00,1.1945,1.19455,1.19425,1.1945,66800000.0
2009-05-01 00:29:00,1.1945,1.1945,1.1945,1.1945,33600000.0
2009-05-01 00:30:00,1.1945,1.19455,1.1945,1.19455,68800000.0
2009-05-01 00:31:00,1.19455,1.1946,1.1945,1.1945,82400000.0
2009-05-01 00:32:00,1.1945,1.19455,1.1945,1.19455,36000000.0
2009-05-01 00:33:00,1.19455,1.19455,1.19415,1.19415,66400000.0
2009-05-01 00:34:00,1.1943,1.1943,1.1943,1.1943,25000000.0
2009-05-01 00:35:00,1.1943,1.1945,1.1943,1.1945,11400000.0
2009-05-01 00:36:00,1.19425,1.1945,1.19425,1.1943,126200000.0
2009-05-01 00:37:00,1.1943,1.19465,1.1943,1.1944,26800000.0
2009-05-01 00:38:00,1.1944,1.19465,1.19425,1.19425,168399998.0
2009-05-01 00:39:00,1.1945,1.19455,1.1941,1.1942,28000000.0
2009-05-01 00:40:00,1.1942,1.1942,1.19405,1.19405,25000000.0
2009-05-01 00:41:00,1.19415,1.1942,1.194,1.1942,26600000.0
2009-05-01 00:42:00,1.19415,1.1945,1.19395,1.1945,49600000.0
2009-05-01 00:43:00,1.1946,1.1946,1.19405,1.19425,35400000.0
2009-05-01 00:44:00,1.19405,1.19445,1.19375,1.194,66400000.0
2009-05-01 00:45:00,1.1942,1.19445,1.19395,1.1943,28400000.0
2009-05-01 00:46:00,1.19425,1.1945,1.1942,1.19425,29600000.0
2009-05-01 00:47:00,1.1942,1.1946,1.19405,1.19425,37400000.0
2009-05-01 00:48:00,1.19445,1.1945,1.19425,1.19445,26600000.0
2009-05-01 00:49:00,1.1944,1.19445,1.19425,1.19425,7200000.0
2009-05-01 00:50:00,1.19445,1.1945,1.19425,1.1943,28400000.0
2009-05-01 00:51:00,1.1943,1.1943,1.1943,1.1943,10400000.0
2009-05-01 00:52:00,1.1943,1.1943,1.1943,1.1943,28800000.0
2009-05-01 00:53:00,1.1943,1.1943,1.1943,1.1943,4800000.0
2009-05-01 00:54:00,1.1943,1.1943,1.1943,1.1943,9600000.0
2009-05-01 00:55:00,1.1943,1.1943,1.1942,1.1942,118000000.0
2009-05-01 00:56:00,1.1943,1.1943,1.1943,1.1943,79200000.0
2009-05-01 00:57:00,1.1943,1.1943,1.1942,1.1942,126000000.0
2009-05-01 00:58:00,1.1942,1.1944,1.1937,1.19375,64800000.0
2009-05-01 00:59:00,1.19415,1.19435,1.1936,1.1936,36600000.0
2009-05-01 01:00:00,1.19355,1.19405,1.19345,1.19405,21600000.0
2009-05-01 01:01:00,1.194,1.194,1.194,1.194,22000000.0
2009-05-01 01:02:00,1.1938,1.19385,1.1934,1.1934,46600000.0
2009-05-01 01:03:00,1.19355,1.19355,1.1935,1.1935,35400000.0
2009-05-01 01:04:00,1.1935,1.1935,1.1935,1.1935,11600000.0
2009-05-01 01:05:00,1.1935,1.19395,1.19335,1.19335,35600000.0
2009-05-01 01:06:00,1.19329,1.19351,1.19323,1.19351,78400000.0
2009-05-01 01:07:00,1.1935,1.1935,1.193,1.193,57800000.0
2009-05-01 01:08:00,1.1931,1.19345,1.1929,1.1931,74200000.0
2009-05-01 01:09:00,1.193,1.193,1.193,1.193,43200000.0
2009-05-01 01:10:00,1.193,1.19315,1.19295,1.19315,29800000.0
2009-05-01 01:11:00,1.19315,1.19315,1.19295,1.19295,15400000.0
2009-05-01 01:12:00,1.1928,1.19298,1.19265,1.19295,164400000.0
2009-05-01 01:13:00,1.193,1.1931,1.193,1.193,52200000.0
2009-05-01 01:14:00,1.193,1.193,1.193,1.193,25600000.0
2009-05-01 01:15:00,1.193,1.1931,1.193,1.193,45000000.0
2009-05-01 01:16:00,1.1931,1.1931,1.193,1.193,42600000.0
2009-05-01 01:17:00,1.193,1.193,1.193,1.193,12800000.0
2009-05-01 01:18:00,1.1931,1.1931,1.193,1.193,80600000.0
2009-05-01 01:19:00,1.1931,1.1931,1.193,1.193,51800000.0
2009-05-01 01:20:00,1.1931,1.1931,1.193,1.193,16000000.0
2009-05-01 01:21:00,1.193,1.1931,1.193,1.1931,49200000.0
2009-05-01 01:22:00,1.193,1.1931,1.193,1.193,78000000.0
2009-05-01 01:23:00,1.1931,1.1931,1.193,1.193,59000000.0
2009-05-01 01:24:00,1.1931,1.1931,1.193,1.193,49000000.0
2009-05-01 01:25:00,1.1931,1.1931,1.193,1.193,88600000.0
2009-05-01 01:26:00,1.1931,1.1935,1.193,1.1935,87400000.0
2009-05-01 01:27:00,1.1935,1.1935,1.19305,1.1931,28600000.0
2009-05-01 01:28:00,1.1931,1.19335,1.1931,1.19335,16000000.0
2009-05-01 01:29:00,1.19335,1.1934,1.19335,1.1934,9400000.0
2009-05-01 01:30:00,1.1934,1.1934,1.19335,1.19335,12600000.0
2009-05-01 01:31:00,1.19335,1.19335,1.19335,1.19335,9600000.0
2009-05-01 01:32:00,1.19335,1.1934,1.19335,1.1934,7400000.0
2009-05-01 01:33:00,1.19318,1.1933,1.19317,1.1932,116800001.0
2009-05-01 01:34:00,1.19335,1.19335,1.19335,1.19335,6400000.0
2009-05-01 01:35:00,1.19335,1.19335,1.19335,1.19335,9600000.0
2009-05-01 01:36:00,1.1934,1.1934,1.19335,1.19335,14200000.0
2009-05-01 01:37:00,1.19335,1.1934,1.19335,1.19335,14200000.0
2009-05-01 01:38:00,1.19335,1.19335,1.193,1.1931,11200000.0
2009-05-01 01:39:00,1.1931,1.1931,1.1931,1.1931,33600000.0
2009-05-01 01:40:00,1.19305,1.1935,1.19305,1.1932,50000000.0
2009-05-01 01:41:00,1.19325,1.19325,1.19285,1.1929,66000000.0
2009-05-01 01:42:00,1.1929,1.193,1.19275,1.19275,37600000.0
2009-05-01 01:43:00,1.1927,1.19275,1.1927,1.19275,13800000.0
2009-05-01 01:44:00,1.19265,1.1927,1.19265,1.1927,13200000.0
2009-05-01 01:45:00,1.1927,1.1927,1.1927,1.1927,6400000.0
2009-05-01 01:46:00,1.1927,1.1927,1.1927,1.1927,6800000.0
2009-05-01 01:47:00,1.19285,1.1929,1.19265,1.1927,20400000.0
2009-05-01 01:48:00,1.1927,1.1927,1.1927,1.1927,37200000.0
2009-05-01 01:49:00,1.1927,1.1927,1.1927,1.1927,56000000.0
2009-05-01 01:50:00,1.19285,1.19285,1.19285,1.19285,1000000.0
2009-05-01 01:51:00,1.19265,1.19285,1.19265,1.19285,12200000.0
2009-05-01 01:52:00,1.19265,1.19285,1.19265,1.19265,35600000.0
2009-05-01 01:53:00,1.1929,1.1929,1.19285,1.1929,3000000.0
2009-05-01 01:54:00,1.19265,1.1929,1.19265,1.1929,28400000.0
2009-05-01 01:55:00,1.19285,1.19285,1.19265,1.19265,38600000.0
2009-05-01 01:56:00,1.19285,1.19285,1.19265,1.19265,25400000.0
2009-05-01 01:57:00,1.19285,1.19285,1.19265,1.19265,39200000.0
2009-05-01 01:58:00,1.19285,1.1929,1.19265,1.1927,21000000.0
2009-05-01 01:59:00,1.19285,1.19305,1.19265,1.19305,20200000.0
2009-05-01 02:00:00,1.1931,1.1933,1.19295,1.19295,42600000.0
2009-05-01 02:01:00,1.193,1.193,1.19265,1.1927,57600000.0
2009-05-01 02:02:00,1.1927,1.1928,1.1927,1.1928,49200000.0
2009-05-01 02:03:00,1.19285,1.19285,1.19265,1.1927,72000000.0
2009-05-01 02:04:00,1.1927,1.1927,1.1924,1.1925,64000000.0
2009-05-01 02:05:00,1.19234,1.19272,1.19219,1.19245,100400001.0
2009-05-01 02:06:00,1.1925,1.1925,1.1925,1.1925,64400000.0
2009-05-01 02:07:00,1.1925,1.1925,1.1925,1.1925,13200000.0
2009-05-01 02:08:00,1.1925,1.1925,1.1925,1.1925,26400000.0
2009-05-01 02:09:00,1.1925,1.1925,1.1921,1.19225,56200000.0
2009-05-01 02:10:00,1.19225,1.19235,1.19195,1.19205,28400000.0
2009-05-01 02:11:00,1.192,1.192,1.192,1.192,102800000.0
2009-05-01 02:12:00,1.192,1.192,1.192,1.192,43600000.0
2009-05-01 02:13:00,1.192,1.19205,1.192,1.19205,73000000.0
2009-05-01 02:14:00,1.19205,1.1924,1.19185,1.192,81400000.0
2009-05-01 02:15:00,1.192,1.19205,1.192,1.19205,54600000.0
2009-05-01 02:16:00,1.19205,1.19205,1.192,1.192,83200000.0
2009-05-01 02:17:00,1.19205,1.19225,1.192,1.1922,85000000.0
2009-05-01 02:18:00,1.1922,1.1924,1.1922,1.1923,124600000.0
2009-05-01 02:19:00,1.1923,1.1923,1.1922,1.1922,42400000.0
2009-05-01 02:20:00,1.1923,1.1923,1.1923,1.1923,33600000.0
2009-05-01 02:21:00,1.1923,1.1923,1.19205,1.19205,39400000.0
2009-05-01 02:22:00,1.1921,1.1921,1.1921,1.1921,5200000.0
2009-05-01 02:23:00,1.1921,1.1921,1.192,1.192,22400000.0
2009-05-01 02:24:00,1.192,1.192,1.1919,1.19195,75999999.0
2009-05-01 02:25:00,1.192,1.19215,1.1919,1.192,82000000.0
2009-05-01 02:26:00,1.1919,1.19195,1.1919,1.19195,102599997.0
2009-05-01 02:27:00,1.19195,1.19195,1.1915,1.1916,72200000.0
2009-05-01 02:28:00,1.1916,1.1916,1.1915,1.1915,37000000.0
2009-05-01 02:29:00,1.1915,1.1915,1.19085,1.1912,32000000.0
2009-05-01 02:30:00,1.1912,1.1915,1.19095,1.1915,37000000.0
2009-05-01 02:31:00,1.1914,1.1915,1.19125,1.1914,36200000.0
2009-05-01 02:32:00,1.19135,1.19145,1.19125,1.1913,22800000.0
2009-05-01 02:33:00,1.19135,1.19135,1.191,1.19105,24200000.0
2009-05-01 02:34:00,1.19105,1.1911,1.1908,1.1908,61800000.0
2009-05-01 02:35:00,1.1908,1.1908,1.1907,1.1908,19600000.0
2009-05-01 02:36:00,1.19075,1.1908,1.1906,1.1906,41200000.0
2009-05-01 02:37:00,1.19075,1.19075,1.19055,1.19075,34800000.0
2009-05-01 02:38:00,1.19075,1.1908,1.19075,1.1908,64000000.0
2009-05-01 02:39:00,1.1909,1.1909,1.1909,1.1909,10800000.0
2009-05-01 02:40:00,1.1909,1.1909,1.19075,1.19085,117200000.0
2009-05-01 02:41:00,1.19095,1.19095,1.19095,1.19095,4800000.0
2009-05-01 02:42:00,1.191,1.191,1.191,1.191,20800000.0
2009-05-01 02:43:00,1.191,1.191,1.191,1.191,19600000.0
2009-05-01 02:44:00,1.191,1.191,1.191,1.191,5200000.0
2009-05-01 02:45:00,1.191,1.1914,1.191,1.1914,82400000.0
2009-05-01 02:46:00,1.1914,1.1914,1.1914,1.1914,115200000.0
2009-05-01 02:47:00,1.1914,1.1914,1.1914,1.1914,62400000.0
2009-05-01 02:48:00,1.1914,1.1915,1.191,1.1914,122000000.0
2009-05-01 02:49:00,1.19135,1.1914,1.1913,1.1914,23200000.0
2009-05-01 02:50:00,1.1914,1.19165,1.19135,1.19165,73600000.0
2009-05-01 02:51:00,1.19165,1.19195,1.1914,1.1918,157600000.0
2009-05-01 02:52:00,1.19175,1.1921,1.1917,1.1921,220800000.0
2009-05-01 02:53:00,1.19215,1.1923,1.1921,1.1923,113600000.0
2009-05-01 02:54:00,1.1923,1.19355,1.1923,1.19355,20800000.0
2009-05-01 02:55:00,1.19305,1.1935,1.19195,1.1922,124400000.0
2009-05-01 02:56:00,1.1922,1.1929,1.1922,1.19245,116000000.0
2009-05-01 02:57:00,1.19225,1.1931,1.19225,1.19245,62000000.0
2009-05-01 02:58:00,1.1925,1.1929,1.1925,1.1929,8800000.0
2009-05-01 02:59:00,1.19285,1.1929,1.1925,1.1928,53200000.0
2009-05-01 03:00:00,1.19255,1.1929,1.1925,1.1929,29600000.0
2009-05-01 03:01:00,1.1929,1.1929,1.1925,1.1927,36000000.0
2009-05-01 03:02:00,1.19221,1.19224,1.19201,1.19205,20200000.0
2009-05-01 03:03:00,1.19228,1.19239,1.19216,1.19217,15400000.0
2009-05-01 03:04:00,1.1927,1.193,1.1924,1.1924,133400000.0
2009-05-01 03:05:00,1.19245,1.19255,1.1923,1.1924,62800000.0
2009-05-01 03:06:00,1.1924,1.1925,1.1924,1.1924,31800000.0
2009-05-01 03:07:00,1.1924,1.1924,1.1924,1.1924,18000000.0
2009-05-01 03:08:00,1.1924,1.1925,1.1924,1.1925,8400000.0
2009-05-01 03:09:00,1.1924,1.1925,1.1924,1.1925,28000000.0
2009-05-01 03:10:00,1.1924,1.19255,1.1924,1.19255,77200000.0
2009-05-01 03:11:00,1.19255,1.19255,1.1924,1.1924,30000000.0
2009-05-01 03:12:00,1.1924,1.19265,1.1924,1.1925,129600000.0
2009-05-01 03:13:00,1.1925,1.1925,1.1925,1.1925,11200000.0
2009-05-01 03:14:00,1.1925,1.1925,1.1925,1.1925,20800000.0
2009-05-01 03:15:00,1.1925,1.1925,1.1925,1.1925,25600000.0
2009-05-01 03:16:00,1.1925,1.1925,1.1925,1.1925,18400000.0
2009-05-01 03:17:00,1.1926,1.1927,1.1924,1.1925,80800000.0
2009-05-01 03:18:00,1.1925,1.1925,1.1925,1.1925,51200000.0
2009-05-01 03:19:00,1.1925,1.1925,1.1925,1.1925,51200000.0
2009-05-01 03:20:00,1.1925,1.1925,1.1925,1.1925,51200000.0
2009-05-01 03:21:00,1.1925,1.1925,1.1925,1.1925,38400000.0
2009-05-01 03:22:00,1.1925,1.1925,1.1925,1.1925,19200000.0
2009-05-01 03:23:00,1.1925,1.1925,1.1925,1.1925,16000000.0
2009-05-01 03:24:00,1.1925,1.1925,1.1925,1.1925,33600000.0
2009-05-01 03:25:00,1.1925,1.1927,1.1924,1.1924,44200000.0
2009-05-01 03:26:00,1.1925,1.1927,1.1925,1.1927,9600000.0
2009-05-01 03:27:00,1.1928,1.1928,1.1924,1.1925,23400000.0
2009-05-01 03:28:00,1.1923,1.19247,1.1923,1.19247,21600000.0
2009-05-01 03:29:00,1.19232,1.19241,1.19231,1.19241,17400000.0
2009-05-01 03:30:00,1.19221,1.19231,1.19221,1.19231,27000000.0
2009-05-01 03:31:00,1.1925,1.1925,1.1925,1.1925,6400000.0
2009-05-01 03:32:00,1.1925,1.1925,1.1924,1.1924,24000000.0
2009-05-01 03:33:00,1.1924,1.1924,1.1924,1.1924,12800000.0
2009-05-01 03:34:00,1.1922,1.1922,1.19199,1.19215,16000000.0
2009-05-01 03:35:00,1.1924,1.1924,1.1924,1.1924,6400000.0
2009-05-01 03:36:00,1.1924,1.1926,1.1924,1.1926,16000000.0
2009-05-01 03:37:00,1.1927,1.1928,1.1927,1.1928,24800000.0
2009-05-01 03:38:00,1.19238,1.19258,1.19238,1.19243,24600000.0
2009-05-01 03:39:00,1.19285,1.19285,1.1928,1.1928,19200000.0
2009-05-01 03:40:00,1.1928,1.1928,1.19245,1.19245,20800000.0
2009-05-01 03:41:00,1.19265,1.1928,1.19265,1.1928,14400000.0
2009-05-01 03:42:00,1.19246,1.1926,1.19239,1.19245,18800000.0
2009-05-01 03:43:00,1.19245,1.19253,1.19245,1.19253,15400000.0
2009-05-01 03:44:00,1.1928,1.1928,1.19275,1.1928,16000000.0
2009-05-01 03:45:00,1.19247,1.1926,1.19245,1.19253,19400000.0
2009-05-01 03:46:00,1.19245,1.19253,1.19245,1.19253,14400000.0
2009-05-01 03:47:00,1.19245,1.19255,1.19243,1.19243,13800000.0
2009-05-01 03:48:00,1.1925,1.1925,1.19245,1.1925,8800000.0
2009-05-01 03:49:00,1.1928,1.1928,1.1928,1.1928,14400000.0
2009-05-01 03:50:00,1.19285,1.19305,1.19285,1.19305,7400000.0
2009-05-01 03:51:00,1.193,1.1931,1.193,1.19305,28000000.0
2009-05-01 03:52:00,1.19305,1.19305,1.19305,1.19305,19200000.0
2009-05-01 03:53:00,1.19305,1.19345,1.19305,1.19345,48000000.0
2009-05-01 03:54:00,1.19345,1.19345,1.19315,1.19315,10400000.0
2009-05-01 03:55:00,1.19315,1.19315,1.1931,1.1931,37200000.0
2009-05-01 03:56:00,1.1931,1.1931,1.1931,1.1931,25600000.0
2009-05-01 03:57:00,1.19293,1.19327,1.19288,1.19288,80000000.0
2009-05-01 03:58:00,1.1931,1.1931,1.1931,1.1931,1600000.0
2009-05-01 03:59:00,1.19286,1.19287,1.19284,1.19285,33800000.0
2009-05-01 04:00:00,1.19325,1.19325,1.19325,1.19325,3200000.0
2009-05-01 04:01:00,1.19318,1.1933,1.19315,1.19322,14600000.0
2009-05-01 04:02:00,1.19325,1.19325,1.19325,1.19325,3200000.0
2009-05-01 04:03:00,1.19325,1.19325,1.19325,1.19325,3200000.0
2009-05-01 04:04:00,1.19322,1.1934,1.19322,1.19327,16600000.0
2009-05-01 04:05:00,1.19316,1.19334,1.19315,1.1933,53000000.0
2009-05-01 04:06:00,1.19325,1.19325,1.19305,1.19305,12800000.0
2009-05-01 04:07:00,1.1931,1.1932,1.1931,1.1931,44600000.0
2009-05-01 04:08:00,1.1932,1.1932,1.1931,1.1931,35200000.0
2009-05-01 04:09:00,1.1931,1.1931,1.19265,1.19265,41200000.0
2009-05-01 04:10:00,1.19275,1.19275,1.1921,1.1921,36600000.0
2009-05-01 04:11:00,1.1921,1.19215,1.19195,1.192,64200000.0
2009-05-01 04:12:00,1.192,1.192,1.192,1.192,6400000.0
2009-05-01 04:13:00,1.192,1.192,1.192,1.192,12800000.0
2009-05-01 04:14:00,1.19205,1.19205,1.19205,1.19205,6800000.0
2009-05-01 04:15:00,1.19205,1.19205,1.19205,1.19205,8400000.0
2009-05-01 04:16:00,1.192,1.192,1.192,1.192,9600000.0
2009-05-01 04:17:00,1.19167,1.19207,1.19167,1.19199,18800000.0
2009-05-01 04:18:00,1.192,1.192,1.192,1.192,9600000.0
2009-05-01 04:19:00,1.19182,1.19203,1.19151,1.19192,89200000.0
2009-05-01 04:20:00,1.19172,1.19172,1.19163,1.19165,59000000.0
2009-05-01 04:21:00,1.192,1.19211,1.19174,1.19201,53600000.0
2009-05-01 04:22:00,1.1919,1.19198,1.19175,1.19198,35000000.0
2009-05-01 04:23:00,1.1918,1.19185,1.1915,1.1918,25800000.0
2009-05-01 04:24:00,1.1917,1.192,1.1917,1.192,36800000.0
2009-05-01 04:25:00,1.19157,1.19172,1.19157,1.1917,17400000.0
2009-05-01 04:26:00,1.19195,1.19195,1.1919,1.1919,13600000.0
2009-05-01 04:27:00,1.1919,1.1919,1.1919,1.1919,32000000.0
2009-05-01 04:28:00,1.19168,1.1918,1.19165,1.19172,17400000.0
2009-05-01 04:29:00,1.1919,1.1919,1.1919,1.1919,21200000.0
2009-05-01 04:30:00,1.1919,1.1919,1.1919,1.1919,20800000.0
2009-05-01 04:31:00,1.1919,1.1919,1.1919,1.1919,14800000.0
2009-05-01 04:32:00,1.1919,1.1919,1.1919,1.1919,20400000.0
2009-05-01 04:33:00,1.1921,1.1921,1.19185,1.1919,28200000.0
2009-05-01 04:34:00,1.1919,1.1919,1.1919,1.1919,35200000.0
2009-05-01 04:35:00,1.19173,1.19176,1.19165,1.19165,16000000.0
2009-05-01 04:36:00,1.19185,1.19185,1.1916,1.1916,25400000.0
2009-05-01 04:37:00,1.1916,1.1916,1.1915,1.1915,16800000.0
2009-05-01 04:38:00,1.1916,1.1916,1.1916,1.1916,47600000.0
2009-05-01 04:39:00,1.1916,1.1916,1.1916,1.1916,18000000.0
2009-05-01 04:40:00,1.1916,1.1916,1.1916,1.1916,6400000.0
2009-05-01 04:41:00,1.1916,1.1916,1.1916,1.1916,18000000.0
2009-05-01 04:42:00,1.1916,1.1916,1.1916,1.1916,30800000.0
2009-05-01 04:43:00,1.1916,1.19195,1.1916,1.1916,74400000.0
2009-05-01 04:44:00,1.19175,1.19175,1.19175,1.19175,3200000.0
2009-05-01 04:45:00,1.19182,1.192,1.1916,1.192,38200000.0
2009-05-01 04:46:00,1.19175,1.19175,1.19175,1.19175,4800000.0
2009-05-01 04:47:00,1.1923,1.1925,1.1915,1.1915,20400000.0
2009-05-01 04:48:00,1.19165,1.19185,1.19165,1.19185,40000000.0
2009-05-01 04:49:00,1.1919,1.1919,1.1919,1.1919,12800000.0
2009-05-01 04:50:00,1.192,1.19222,1.192,1.19205,34000000.0
2009-05-01 04:51:00,1.19175,1.1918,1.19155,1.19168,32600000.0
2009-05-01 04:52:00,1.19177,1.19204,1.19177,1.19185,53200000.0
2009-05-01 04:53:00,1.1919,1.1919,1.1919,1.1919,4800000.0
2009-05-01 04:54:00,1.19188,1.19215,1.19167,1.1918,38100000.0
2009-05-01 04:55:00,1.19208,1.19212,1.19191,1.19191,37900000.0
2009-05-01 04:56:00,1.192,1.19225,1.19185,1.19195,52000000.0
2009-05-01 04:57:00,1.19216,1.19228,1.19192,1.19192,27800000.0
2009-05-01 04:58:00,1.19205,1.19212,1.19168,1.192,17600000.0
2009-05-01 04:59:00,1.1919,1.1919,1.19165,1.19165,19200000.0
2009-05-01 05:00:00,1.1917,1.1917,1.1917,1.1917,5600000.0
2009-05-01 05:01:00,1.19181,1.19196,1.19181,1.19193,19000000.0
2009-05-01 05:02:00,1.19197,1.19197,1.19174,1.19193,20400000.0
2009-05-01 05:03:00,1.1916,1.1917,1.19154,1.19156,25600000.0
2009-05-01 05:04:00,1.19175,1.19175,1.19175,1.19175,16800000.0
2009-05-01 05:05:00,1.19155,1.1916,1.19155,1.19155,36200000.0
2009-05-01 05:06:00,1.19192,1.19205,1.1919,1.19195,78000000.0
2009-05-01 05:07:00,1.19195,1.192,1.1919,1.1919,11600000.0
2009-05-01 05:08:00,1.1919,1.192,1.1919,1.19195,28200000.0
2009-05-01 05:09:00,1.19195,1.19205,1.19175,1.19195,200000000.0
2009-05-01 05:10:00,1.19175,1.19175,1.19175,1.19175,5200000.0
2009-05-01 05:11:00,1.19175,1.19195,1.19175,1.19195,97999998.0
2009-05-01 05:12:00,1.19215,1.1922,1.19195,1.19195,53199999.0
2009-05-01 05:13:00,1.1921,1.19215,1.19195,1.19195,12600000.0
2009-05-01 05:14:00,1.1921,1.1922,1.19195,1.1922,26400000.0
2009-05-01 05:15:00,1.1924,1.19245,1.1924,1.19245,6400000.0
2009-05-01 05:16:00,1.19227,1.19247,1.19205,1.19233,95600000.0
2009-05-01 05:17:00,1.19235,1.19237,1.19232,1.19232,8200000.0
2009-05-01 05:18:00,1.19232,1.19232,1.1923,1.1923,20800000.0
2009-05-01 05:19:00,1.19222,1.19232,1.19215,1.19228,31800000.0
2009-05-01 05:20:00,1.19235,1.19235,1.19224,1.1923,33400000.0
2009-05-01 05:21:00,1.19228,1.19228,1.19218,1.19221,56400000.0
2009-05-01 05:22:00,1.19238,1.19238,1.19229,1.19229,15600000.0
2009-05-01 05:23:00,1.19235,1.19236,1.19221,1.19223,22400000.0
2009-05-01 05:24:00,1.19229,1.19232,1.19217,1.19224,37200000.0
2009-05-01 05:25:00,1.19222,1.19238,1.19222,1.1923,41000000.0
2009-05-01 05:26:00,1.1925,1.1925,1.1924,1.19245,66400000.0
2009-05-01 05:27:00,1.19245,1.1925,1.19245,1.1925,16000000.0
2009-05-01 05:28:00,1.1923,1.1923,1.19223,1.19227,99400000.0
2009-05-01 05:29:00,1.19225,1.1923,1.19223,1.19223,50400000.0
2009-05-01 05:30:00,1.19225,1.19227,1.19225,1.19227,11600000.0
2009-05-01 05:31:00,1.19225,1.1924,1.1921,1.1924,19000000.0
2009-05-01 05:32:00,1.1925,1.1925,1.1925,1.1925,2000000.0
2009-05-01 05:33:00,1.1925,1.1925,1.1925,1.1925,2000000.0
2009-05-01 05:34:00,1.1925,1.1925,1.1925,1.1925,4000000.0
2009-05-01 05:35:00,1.1925,1.1925,1.1925,1.1925,5000000.0
2009-05-01 05:36:00,1.1925,1.1925,1.1925,1.1925,13200000.0
2009-05-01 05:37:00,1.1925,1.1927,1.1925,1.1925,48800000.0
2009-05-01 05:38:00,1.1927,1.193,1.19235,1.19245,102200000.0
2009-05-01 05:39:00,1.19255,1.1926,1.19185,1.1923,48200000.0
2009-05-01 05:40:00,1.19245,1.19245,1.19235,1.19235,10400000.0
2009-05-01 05:41:00,1.1921,1.1921,1.1921,1.1921,5600000.0
2009-05-01 05:42:00,1.1922,1.1923,1.1922,1.1923,19200000.0
2009-05-01 05:43:00,1.19245,1.1925,1.1924,1.1924,54600000.0
2009-05-01 05:44:00,1.19234,1.19262,1.19225,1.19239,402200000.0
2009-05-01 05:45:00,1.19235,1.19246,1.19221,1.1924,84400000.0
2009-05-01 05:46:00,1.19238,1.19258,1.19223,1.19258,513000000.0
2009-05-01 05:47:00,1.19235,1.19235,1.1921,1.19215,31200000.0
2009-05-01 05:48:00,1.1921,1.1925,1.1921,1.1925,22400000.0
2009-05-01 05:49:00,1.1925,1.1925,1.1925,1.1925,12800000.0
2009-05-01 05:50:00,1.1925,1.1929,1.19245,1.19285,78200000.0
2009-05-01 05:51:00,1.19265,1.19278,1.19254,1.19274,67200000.0
2009-05-01 05:52:00,1.19285,1.1929,1.19285,1.1929,12800000.0
2009-05-01 05:53:00,1.19278,1.19278,1.19263,1.19276,138400000.0
2009-05-01 05:54:00,1.19285,1.1929,1.1928,1.1929,19400000.0
2009-05-01 05:55:00,1.1929,1.193,1.1929,1.193,11200000.0
2009-05-01 05:56:00,1.193,1.193,1.193,1.193,8800000.0
2009-05-01 05:57:00,1.193,1.193,1.1924,1.1924,18400000.0
2009-05-01 05:58:00,1.19255,1.19255,1.1925,1.1925,7400000.0
2009-05-01 05:59:00,1.1925,1.1925,1.1925,1.1925,19200000.0
2009-05-01 06:00:00,1.19235,1.19247,1.19227,1.19247,200000000.0
2009-05-01 06:01:00,1.19258,1.19263,1.1925,1.19258,103400000.0
2009-05-01 06:02:00,1.1925,1.1925,1.1925,1.1925,22400000.0
2009-05-01 06:03:00,1.19255,1.19263,1.19253,1.19258,46000000.0
2009-05-01 06:04:00,1.1925,1.1925,1.1925,1.1925,4800000.0
2009-05-01 06:05:00,1.1925,1.1925,1.1925,1.1925,4800000.0
2009-05-01 06:06:00,1.1925,1.1925,1.1925,1.1925,9600000.0
2009-05-01 06:07:00,1.1925,1.1925,1.1925,1.1925,4800000.0
2009-05-01 06:08:00,1.1925,1.1925,1.1925,1.1925,9600000.0
2009-05-01 06:09:00,1.1925,1.1925,1.1925,1.1925,9600000.0
2009-05-01 06:10:00,1.1925,1.1925,1.1925,1.1925,9600000.0
2009-05-01 06:11:00,1.19275,1.19335,1.1924,1.1924,49200000.0
2009-05-01 06:12:00,1.19255,1.19255,1.19255,1.19255,5200000.0
2009-05-01 06:13:00,1.1925,1.19315,1.19235,1.19235,19400000.0
2009-05-01 06:14:00,1.19247,1.19255,1.1923,1.19252,281600000.0
2009-05-01 06:15:00,1.1926,1.19265,1.1926,1.19265,9600000.0
2009-05-01 06:16:00,1.19268,1.1927,1.19246,1.19263,116600000.0
2009-05-01 06:17:00,1.19258,1.19273,1.19255,1.19263,138400000.0
2009-05-01 06:18:00,1.1927,1.1928,1.1927,1.1928,8400000.0
2009-05-01 06:19:00,1.1928,1.1928,1.1928,1.1928,1000000.0
2009-05-01 06:20:00,1.19261,1.19268,1.19236,1.19268,195600000.0
2009-05-01 06:21:00,1.19275,1.1928,1.19275,1.1928,14200000.0
2009-05-01 06:22:00,1.19275,1.19275,1.19275,1.19275,6200000.0
2009-05-01 06:23:00,1.1926,1.1926,1.1926,1.1926,3800000.0
2009-05-01 06:24:00,1.19265,1.19265,1.19243,1.19265,232000000.0
2009-05-01 06:25:00,1.19265,1.19265,1.19247,1.1926,168400000.0
2009-05-01 06:26:00,1.19275,1.19275,1.19275,1.19275,6200000.0
2009-05-01 06:27:00,1.1928,1.1928,1.1928,1.1928,1000000.0
2009-05-01 06:28:00,1.1928,1.1928,1.1928,1.1928,22400000.0
2009-05-01 06:29:00,1.1928,1.1928,1.1928,1.1928,2000000.0
2009-05-01 06:30:00,1.1928,1.1928,1.1928,1.1928,4000000.0
2009-05-01 06:31:00,1.1928,1.1928,1.1928,1.1928,2000000.0
2009-05-01 06:32:00,1.1928,1.1928,1.1928,1.1928,4000000.0
2009-05-01 06:33:00,1.19275,1.1928,1.1921,1.1921,12200000.0
2009-05-01 06:34:00,1.1922,1.1922,1.192,1.19205,41600000.0
2009-05-01 06:35:00,1.19224,1.19241,1.1922,1.1922,514399997.0
2009-05-01 06:36:00,1.19205,1.19205,1.19205,1.19205,5600000.0
2009-05-01 06:37:00,1.19205,1.19215,1.19205,1.19215,19200000.0
2009-05-01 06:38:00,1.19188,1.19231,1.19188,1.19221,185000000.0
2009-05-01 06:39:00,1.19221,1.19231,1.19198,1.19229,245400000.0
2009-05-01 06:40:00,1.19205,1.19233,1.19205,1.19233,98000000.0
2009-05-01 06:41:00,1.1922,1.1922,1.1922,1.1922,1600000.0
2009-05-01 06:42:00,1.19215,1.19215,1.19215,1.19215,10400000.0
2009-05-01 06:43:00,1.1923,1.19235,1.19217,1.19232,127000000.0
2009-05-01 06:44:00,1.19215,1.19215,1.19215,1.19215,10000000.0
2009-05-01 06:45:00,1.19215,1.19215,1.19215,1.19215,10400000.0
2009-05-01 06:46:00,1.19237,1.19245,1.19205,1.19205,280600000.0
2009-05-01 06:47:00,1.19223,1.19246,1.19213,1.19222,176200000.0
2009-05-01 06:48:00,1.19223,1.19227,1.19217,1.19227,203600000.0
2009-05-01 06:49:00,1.19227,1.1923,1.19222,1.1923,128400001.0
2009-05-01 06:50:00,1.19231,1.19243,1.19222,1.19242,100600001.0
2009-05-01 06:51:00,1.19227,1.1923,1.19215,1.1922,125800000.0
2009-05-01 06:52:00,1.19212,1.19238,1.19208,1.19229,32200000.0
2009-05-01 06:53:00,1.1922,1.1928,1.1922,1.1928,34600000.0
2009-05-01 06:54:00,1.19225,1.19275,1.19225,1.19275,80200000.0
2009-05-01 06:55:00,1.1927,1.1927,1.1927,1.1927,12400000.0
2009-05-01 06:56:00,1.19275,1.19275,1.19275,1.19275,4800000.0
2009-05-01 06:57:00,1.19258,1.19265,1.19258,1.1926,56400000.0
2009-05-01 06:58:00,1.19275,1.19275,1.1921,1.1921,46200000.0
2009-05-01 06:59:00,1.1922,1.1922,1.1922,1.1922,1600000.0
2009-05-01 07:00:00,1.19208,1.19223,1.19208,1.19216,111800000.0
2009-05-01 07:01:00,1.1924,1.19285,1.1924,1.1926,82400000.0
2009-05-01 07:02:00,1.19255,1.1926,1.19255,1.1926,21000000.0
2009-05-01 07:03:00,1.1926,1.1927,1.1926,1.1927,7800000.0
2009-05-01 07:04:00,1.19285,1.19295,1.19235,1.1925,79800000.0
2009-05-01 07:05:00,1.1925,1.1925,1.1917,1.192,150400001.0
2009-05-01 07:06:00,1.192,1.192,1.192,1.192,81600000.0
2009-05-01 07:07:00,1.1921,1.1921,1.1921,1.1921,2000000.0
2009-05-01 07:08:00,1.192,1.192,1.192,1.192,4800000.0
2009-05-01 07:09:00,1.19185,1.19193,1.19178,1.1919,100600000.0
2009-05-01 07:10:00,1.1919,1.19192,1.19166,1.19188,306200000.0
2009-05-01 07:11:00,1.192,1.192,1.192,1.192,4800000.0
2009-05-01 07:12:00,1.1919,1.19193,1.1918,1.19188,142000000.0
2009-05-01 07:13:00,1.1919,1.19192,1.19185,1.19192,296600000.0
2009-05-01 07:14:00,1.192,1.192,1.192,1.192,33600000.0
2009-05-01 07:15:00,1.192,1.192,1.192,1.192,44800000.0
2009-05-01 07:16:00,1.192,1.192,1.192,1.192,22400000.0
2009-05-01 07:17:00,1.192,1.192,1.192,1.192,9600000.0
2009-05-01 07:18:00,1.19184,1.19184,1.19163,1.19163,195000000.0
2009-05-01 07:19:00,1.1918,1.19208,1.1918,1.19194,458100000.0
2009-05-01 07:20:00,1.1919,1.19206,1.19184,1.19205,373800000.0
2009-05-01 07:21:00,1.1922,1.1922,1.1922,1.1922,14400000.0
2009-05-01 07:22:00,1.19208,1.19213,1.19187,1.192,467000000.0
2009-05-01 07:23:00,1.19206,1.19214,1.19194,1.19205,585600000.0
2009-05-01 07:24:00,1.19207,1.19215,1.19202,1.19215,245599999.0
2009-05-01 07:25:00,1.1921,1.19217,1.19197,1.19217,485100000.0
2009-05-01 07:26:00,1.1932,1.1932,1.1922,1.19255,246799994.0
2009-05-01 07:27:00,1.1926,1.1928,1.1926,1.19275,66000000.0
2009-05-01 07:28:00,1.19275,1.1928,1.1922,1.1924,56600000.0
2009-05-01 07:29:00,1.1924,1.1924,1.19165,1.192,157200002.0
2009-05-01 07:30:00,1.19215,1.1925,1.19215,1.1925,86400000.0
2009-05-01 07:31:00,1.1925,1.19255,1.1925,1.19255,19200000.0
2009-05-01 07:32:00,1.19241,1.19241,1.19218,1.19233,426800000.0
2009-05-01 07:33:00,1.19235,1.19247,1.19225,1.19245,383600000.0
2009-05-01 07:34:00,1.19255,1.19265,1.1925,1.1925,54600000.0
2009-05-01 07:35:00,1.1925,1.19265,1.19245,1.19245,52000000.0
2009-05-01 07:36:00,1.19221,1.19235,1.19203,1.19235,427200000.0
2009-05-01 07:37:00,1.1925,1.1925,1.1925,1.1925,4800000.0
2009-05-01 07:38:00,1.1925,1.1925,1.1925,1.1925,4800000.0
2009-05-01 07:39:00,1.1925,1.1925,1.1925,1.1925,4800000.0
2009-05-01 07:40:00,1.1925,1.1925,1.1924,1.1924,32800000.0
2009-05-01 07:41:00,1.1924,1.1925,1.1924,1.1925,28400000.0
2009-05-01 07:42:00,1.1925,1.1925,1.1925,1.1925,7800000.0
2009-05-01 07:43:00,1.1925,1.1925,1.19115,1.19145,85800000.0
2009-05-01 07:44:00,1.1916,1.19165,1.19155,1.19165,7800000.0
2009-05-01 07:45:00,1.1917,1.1917,1.1917,1.1917,5600000.0
2009-05-01 07:46:00,1.1916,1.19165,1.1916,1.19165,37799999.0
2009-05-01 07:47:00,1.1916,1.1916,1.1916,1.1916,16799999.0
2009-05-01 07:48:00,1.1916,1.1916,1.1916,1.1916,121599995.0
2009-05-01 07:49:00,1.1916,1.1916,1.1916,1.1916,16799999.0
2009-05-01 07:50:00,1.19152,1.19156,1.19137,1.1915,266600000.0
2009-05-01 07:51:00,1.1916,1.1916,1.1916,1.1916,11200000.0
2009-05-01 07:52:00,1.19163,1.19165,1.19152,1.1916,208800000.0
2009-05-01 07:53:00,1.19161,1.19161,1.19144,1.19152,99800000.0
2009-05-01 07:54:00,1.1916,1.1916,1.1916,1.1916,40000000.0
2009-05-01 07:55:00,1.19148,1.19155,1.19145,1.19148,98800000.0
2009-05-01 07:56:00,1.19165,1.1917,1.19165,1.1917,34400000.0
2009-05-01 07:57:00,1.1917,1.19185,1.1917,1.1918,200000000.0
2009-05-01 07:58:00,1.19185,1.19185,1.19185,1.19185,10200000.0
2009-05-01 07:59:00,1.1918,1.19295,1.1918,1.19245,113800000.0
2009-05-01 08:00:00,1.1923,1.1924,1.19195,1.19235,66600000.0
2009-05-01 08:01:00,1.1923,1.19255,1.1923,1.19255,13600000.0
2009-05-01 08:02:00,1.1925,1.1925,1.1923,1.1923,3000000.0
2009-05-01 08:03:00,1.1922,1.1922,1.19215,1.1922,13000000.0
2009-05-01 08:04:00,1.1922,1.1922,1.1919,1.1919,11300000.0
2009-05-01 08:05:00,1.19205,1.1921,1.1917,1.1917,31000000.0
2009-05-01 08:06:00,1.19175,1.19175,1.1909,1.1911,81600000.0
2009-05-01 08:07:00,1.19125,1.1914,1.1909,1.1909,27000000.0
2009-05-01 08:08:00,1.1909,1.1909,1.1909,1.1909,2000000.0
2009-05-01 08:09:00,1.19061,1.19083,1.19061,1.19069,58400000.0
2009-05-01 08:10:00,1.191,1.191,1.191,1.191,5200000.0
2009-05-01 08:11:00,1.19105,1.1915,1.1907,1.19105,76800000.0
2009-05-01 08:12:00,1.1913,1.1913,1.1913,1.1913,1000000.0
2009-05-01 08:13:00,1.1913,1.19175,1.191,1.19175,35600000.0
2009-05-01 08:14:00,1.1917,1.1931,1.1915,1.19165,172800000.0
2009-05-01 08:15:00,1.1915,1.19165,1.19135,1.1914,58400000.0
2009-05-01 08:16:00,1.1914,1.1925,1.19085,1.192,140600000.0
2009-05-01 08:17:00,1.1921,1.1921,1.19145,1.1917,138200000.0
2009-05-01 08:18:00,1.19175,1.1918,1.19165,1.19165,42000000.0
2009-05-01 08:19:00,1.1916,1.19175,1.19155,1.1917,23400000.0
2009-05-01 08:20:00,1.1917,1.1918,1.1915,1.19175,29800000.0
2009-05-01 08:21:00,1.19152,1.19164,1.1913,1.1913,307800000.0
2009-05-01 08:22:00,1.1915,1.19169,1.1915,1.19162,215400000.0
2009-05-01 08:23:00,1.1918,1.1918,1.1917,1.1917,18800000.0
2009-05-01 08:24:00,1.1917,1.1917,1.1916,1.1916,6000000.0
2009-05-01 08:25:00,1.1916,1.19165,1.19155,1.19165,7000000.0
2009-05-01 08:26:00,1.19136,1.19159,1.19113,1.19145,458400000.0
2009-05-01 08:27:00,1.1916,1.19165,1.1916,1.19165,2000000.0
2009-05-01 08:28:00,1.19139,1.19149,1.1913,1.19147,154800000.0
2009-05-01 08:29:00,1.19143,1.19145,1.19126,1.19145,171000000.0
2009-05-01 08:30:00,1.1916,1.1916,1.19145,1.19145,68400000.0
2009-05-01 08:31:00,1.19145,1.1916,1.1914,1.1914,45800000.0
2009-05-01 08:32:00,1.1915,1.1915,1.1914,1.19145,38000000.0
2009-05-01 08:33:00,1.1914,1.1914,1.1912,1.19125,51400000.0
2009-05-01 08:34:00,1.1912,1.1913,1.1912,1.1912,89600000.0
2009-05-01 08:35:00,1.1912,1.19125,1.19105,1.19105,19800000.0
2009-05-01 08:36:00,1.19105,1.1911,1.19105,1.1911,35600000.0
2009-05-01 08:37:00,1.1911,1.1912,1.1907,1.19075,43600000.0
2009-05-01 08:38:00,1.1908,1.1909,1.19075,1.1909,22400000.0
2009-05-01 08:39:00,1.1909,1.19105,1.1907,1.1908,42000000.0
2009-05-01 08:40:00,1.1908,1.1908,1.1901,1.19035,95000000.0
2009-05-01 08:41:00,1.19045,1.1905,1.19005,1.19005,158700000.0
2009-05-01 08:42:00,1.19005,1.19005,1.18995,1.19,147000000.0
2009-05-01 08:43:00,1.19,1.19015,1.19,1.19015,156000000.0
2009-05-01 08:44:00,1.1902,1.1903,1.1902,1.19025,78400000.0
2009-05-01 08:45:00,1.19,1.1902,1.19,1.1902,15800000.0
2009-05-01 08:46:00,1.1902,1.1902,1.18995,1.19,63000000.0
2009-05-01 08:47:00,1.19,1.19025,1.19,1.1902,124000000.0
2009-05-01 08:48:00,1.1903,1.19045,1.19015,1.1904,148800000.0
2009-05-01 08:49:00,1.1904,1.1906,1.1903,1.1906,81800000.0
2009-05-01 08:50:00,1.1905,1.1908,1.1905,1.1908,115000000.0
2009-05-01 08:51:00,1.1908,1.191,1.19075,1.19075,38400000.0
2009-05-01 08:52:00,1.1908,1.1911,1.1908,1.1911,47000000.0
2009-05-01 08:53:00,1.19105,1.1911,1.19105,1.1911,24400000.0
2009-05-01 08:54:00,1.1911,1.1915,1.1911,1.1915,50400000.0
2009-05-01 08:55:00,1.1915,1.19165,1.19055,1.19065,109000000.0
2009-05-01 08:56:00,1.1906,1.1906,1.1906,1.1906,2000000.0
2009-05-01 08:57:00,1.1905,1.1907,1.1902,1.19045,72800000.0
2009-05-01 08:58:00,1.1905,1.1905,1.1905,1.1905,1000000.0
2009-05-01 08:59:00,1.19043,1.19055,1.19032,1.19045,178400000.0
2009-05-01 09:00:00,1.19045,1.19045,1.19025,1.1903,37000000.0
2009-05-01 09:01:00,1.1903,1.19035,1.19,1.19,103600000.0
2009-05-01 09:02:00,1.1902,1.19025,1.18905,1.18935,129000000.0
2009-05-01 09:03:00,1.1894,1.1897,1.1894,1.1897,65600000.0
2009-05-01 09:04:00,1.1897,1.19045,1.1897,1.19045,73000000.0
2009-05-01 09:05:00,1.1905,1.19095,1.18915,1.1893,269800000.0
2009-05-01 09:06:00,1.1897,1.19025,1.18925,1.18955,252400000.0
2009-05-01 09:07:00,1.18965,1.19,1.1896,1.18975,39800000.0
2009-05-01 09:08:00,1.18985,1.19,1.18965,1.18965,22800000.0
2009-05-01 09:09:00,1.18965,1.18975,1.18965,1.18975,24400000.0
2009-05-01 09:10:00,1.18975,1.18985,1.18975,1.18975,12000000.0
2009-05-01 09:11:00,1.18975,1.18975,1.18975,1.18975,12000000.0
2009-05-01 09:12:00,1.18975,1.19,1.18975,1.19,17200000.0
2009-05-01 09:13:00,1.18995,1.1905,1.18995,1.1903,72600000.0
2009-05-01 09:14:00,1.1904,1.1907,1.19005,1.19025,71600000.0
2009-05-01 09:15:00,1.19025,1.19025,1.19,1.19,77200000.0
2009-05-01 09:16:00,1.19,1.19,1.19,1.19,6400000.0
2009-05-01 09:17:00,1.19,1.19,1.1899,1.19,36200000.0
2009-05-01 09:18:00,1.18987,1.19009,1.18985,1.19009,59800000.0
2009-05-01 09:19:00,1.1902,1.1902,1.18935,1.1895,45900000.0
2009-05-01 09:20:00,1.1895,1.1896,1.1895,1.1895,39200000.0
2009-05-01 09:21:00,1.1895,1.1899,1.1894,1.1894,80600000.0
2009-05-01 09:22:00,1.1894,1.1895,1.1894,1.1894,94400000.0
2009-05-01 09:23:00,1.1894,1.18965,1.18915,1.1895,298600000.0
2009-05-01 09:24:00,1.1896,1.1897,1.18935,1.18935,152400000.0
2009-05-01 09:25:00,1.18935,1.1898,1.1893,1.1896,87200000.0
2009-05-01 09:26:00,1.18947,1.18961,1.189,1.18943,244600000.0
2009-05-01 09:27:00,1.1897,1.1902,1.18945,1.18945,86000000.0
2009-05-01 09:28:00,1.18945,1.1897,1.18945,1.1897,51200000.0
2009-05-01 09:29:00,1.1898,1.19015,1.1897,1.18975,86000000.0
2009-05-01 09:30:00,1.1897,1.19,1.1897,1.19,66600000.0
2009-05-01 09:31:00,1.19,1.19,1.1896,1.1897,94400000.0
2009-05-01 09:32:00,1.1899,1.1899,1.1896,1.1898,49600000.0
2009-05-01 09:33:00,1.18995,1.18995,1.18965,1.18965,17000000.0
2009-05-01 09:34:00,1.1896,1.18982,1.18958,1.18963,59400000.0
2009-05-01 09:35:00,1.1899,1.19,1.1899,1.1899,26200000.0
2009-05-01 09:36:00,1.1903,1.19055,1.1903,1.19045,78800000.0
2009-05-01 09:37:00,1.19045,1.19045,1.19025,1.19035,67000000.0
2009-05-01 09:38:00,1.19015,1.19035,1.19015,1.1903,141400000.0
2009-05-01 09:39:00,1.19035,1.19055,1.19025,1.19025,133800000.0
2009-05-01 09:40:00,1.19001,1.1902,1.18993,1.19001,199000000.0
2009-05-01 09:41:00,1.1901,1.1902,1.1901,1.1901,105000000.0
2009-05-01 09:42:00,1.19025,1.1903,1.19,1.19,20400000.0
2009-05-01 09:43:00,1.1899,1.19,1.1899,1.19,14600000.0
2009-05-01 09:44:00,1.19,1.19,1.19,1.19,5600000.0
2009-05-01 09:45:00,1.19,1.19,1.1896,1.1897,54200000.0
2009-05-01 09:46:00,1.1897,1.1898,1.1897,1.1898,28800000.0
2009-05-01 09:47:00,1.1898,1.1898,1.1898,1.1898,19200000.0
2009-05-01 09:48:00,1.18985,1.19045,1.18975,1.19005,341200000.0
2009-05-01 09:49:00,1.19025,1.1908,1.1899,1.1905,218600000.0
2009-05-01 09:50:00,1.1905,1.1905,1.1905,1.1905,16200000.0
2009-05-01 09:51:00,1.19037,1.19045,1.19027,1.1904,120200000.0
2009-05-01 09:52:00,1.19025,1.19044,1.18991,1.19044,216000000.0
2009-05-01 09:53:00,1.1905,1.1905,1.1905,1.1905,10800000.0
2009-05-01 09:54:00,1.1905,1.1906,1.1905,1.1906,24600000.0
2009-05-01 09:55:00,1.1906,1.19075,1.19055,1.1907,32000000.0
2009-05-01 09:56:00,1.1907,1.1907,1.18965,1.18985,104800000.0
2009-05-01 09:57:00,1.1899,1.19005,1.18875,1.18875,230800000.0
2009-05-01 09:58:00,1.18895,1.1891,1.1886,1.18865,195300000.0
2009-05-01 09:59:00,1.1887,1.1894,1.1882,1.1894,241799999.0
2009-05-01 10:00:00,1.18965,1.18965,1.1871,1.1875,457000000.0
2009-05-01 10:01:00,1.18755,1.18875,1.18755,1.1884,433200000.0
2009-05-01 10:02:00,1.1885,1.1895,1.18845,1.1888,223400000.0
2009-05-01 10:03:00,1.18875,1.1895,1.18845,1.1895,230600000.0
2009-05-01 10:04:00,1.1897,1.1903,1.18945,1.1897,154600000.0
2009-05-01 10:05:00,1.19,1.19,1.18975,1.19,126800000.0
2009-05-01 10:06:00,1.1901,1.1913,1.19005,1.19055,300200002.0
2009-05-01 10:07:00,1.19055,1.19065,1.1902,1.19045,359200000.0
2009-05-01 10:08:00,1.1905,1.1921,1.19035,1.1912,304800000.0
2009-05-01 10:09:00,1.1913,1.19135,1.1889,1.1906,321500000.0
2009-05-01 10:10:00,1.19,1.19035,1.1899,1.1901,197800000.0
2009-05-01 10:11:00,1.1901,1.19065,1.18865,1.1896,253500000.0
2009-05-01 10:12:00,1.18965,1.1901,1.1893,1.1898,146600000.0
2009-05-01 10:13:00,1.18995,1.18995,1.18915,1.1895,92200000.0
2009-05-01 10:14:00,1.1895,1.19065,1.18945,1.1905,584800002.0
2009-05-01 10:15:00,1.1905,1.191,1.1905,1.191,91400000.0
2009-05-01 10:16:00,1.1909,1.191,1.18995,1.19005,292400000.0
2009-05-01 10:17:00,1.1901,1.191,1.18995,1.19015,330400000.0
2009-05-01 10:18:00,1.19025,1.19095,1.19025,1.1908,62400000.0
2009-05-01 10:19:00,1.1908,1.19095,1.1904,1.19095,61800000.0
2009-05-01 10:20:00,1.19105,1.1912,1.1906,1.1912,172800000.0
2009-05-01 10:21:00,1.1912,1.1912,1.1905,1.1905,118800000.0
2009-05-01 10:22:00,1.1905,1.1905,1.1904,1.1904,25800000.0
2009-05-01 10:23:00,1.1904,1.19075,1.1903,1.19075,95800000.0
2009-05-01 10:24:00,1.1909,1.1909,1.1904,1.1905,58000000.0
2009-05-01 10:25:00,1.1905,1.1905,1.19025,1.1903,70200000.0
2009-05-01 10:26:00,1.19025,1.19025,1.18925,1.1895,151000000.0
2009-05-01 10:27:00,1.1895,1.18995,1.1894,1.1895,248200000.0
2009-05-01 10:28:00,1.18955,1.1896,1.18955,1.1896,16600000.0
2009-05-01 10:29:00,1.18965,1.19005,1.1896,1.19005,88200000.0
2009-05-01 10:30:00,1.19005,1.19045,1.1899,1.19015,335800000.0
2009-05-01 10:31:00,1.1902,1.1903,1.1895,1.1896,189000000.0
2009-05-01 10:32:00,1.1897,1.19,1.18945,1.1898,315800000.0
2009-05-01 10:33:00,1.1898,1.19,1.1893,1.18935,226800000.0
2009-05-01 10:34:00,1.1894,1.1898,1.18935,1.1898,158400000.0
2009-05-01 10:35:00,1.1898,1.1898,1.1894,1.1894,24400000.0
2009-05-01 10:36:00,1.18945,1.19,1.1893,1.19,122000000.0
2009-05-01 10:37:00,1.19,1.19,1.19,1.19,39600000.0
2009-05-01 10:38:00,1.19,1.19,1.1898,1.1899,43200000.0
2009-05-01 10:39:00,1.18965,1.1901,1.18965,1.1901,69200000.0
2009-05-01 10:40:00,1.1901,1.1904,1.1901,1.1904,378599998.0
2009-05-01 10:41:00,1.1904,1.1904,1.19005,1.1903,204600000.0
2009-05-01 10:42:00,1.1903,1.1903,1.1894,1.18945,251400000.0
2009-05-01 10:43:00,1.1895,1.1895,1.1879,1.188,93400000.0
2009-05-01 10:44:00,1.18805,1.18825,1.18665,1.1871,404000000.0
2009-05-01 10:45:00,1.18715,1.18735,1.18555,1.1859,382700000.0
2009-05-01 10:46:00,1.18585,1.18685,1.18585,1.1868,335399999.0
2009-05-01 10:47:00,1.1868,1.1869,1.18635,1.18635,92400000.0
2009-05-01 10:48:00,1.18645,1.1866,1.18575,1.1858,226600000.0
2009-05-01 10:49:00,1.18585,1.1865,1.1857,1.1862,182600000.0
2009-05-01 10:50:00,1.1862,1.1862,1.1862,1.1862,67200000.0
2009-05-01 10:51:00,1.1862,1.1867,1.18615,1.1867,84800000.0
2009-05-01 10:52:00,1.1869,1.1877,1.18625,1.18765,409000001.0
2009-05-01 10:53:00,1.1877,1.1877,1.18625,1.1864,378000000.0
2009-05-01 10:54:00,1.1863,1.18645,1.1855,1.1858,213400000.0
2009-05-01 10:55:00,1.18585,1.18685,1.1856,1.18685,183600000.0
2009-05-01 10:56:00,1.1871,1.1874,1.1871,1.1874,57800000.0
2009-05-01 10:57:00,1.1875,1.1879,1.18615,1.18675,283000000.0
2009-05-01 10:58:00,1.18675,1.18685,1.1864,1.1865,77400000.0
2009-05-01 10:59:00,1.1865,1.1872,1.1865,1.1872,72400000.0
2009-05-01 11:00:00,1.18715,1.1872,1.18655,1.18655,55200000.0
2009-05-01 11:01:00,1.1867,1.18685,1.1864,1.1866,59600000.0
2009-05-01 11:02:00,1.1866,1.1871,1.18635,1.18665,121200000.0
2009-05-01 11:03:00,1.18665,1.18685,1.1865,1.1865,75000000.0
2009-05-01 11:04:00,1.1865,1.1869,1.1865,1.1865,48600000.0
2009-05-01 11:05:00,1.1866,1.1867,1.1866,1.1867,20600000.0
2009-05-01 11:06:00,1.1867,1.18725,1.18665,1.1872,174400000.0
2009-05-01 11:07:00,1.1873,1.1873,1.1872,1.1873,48400000.0
2009-05-01 11:08:00,1.1873,1.1876,1.1871,1.18715,240000000.0
2009-05-01 11:09:00,1.18735,1.1877,1.1871,1.1872,175000000.0
2009-05-01 11:10:00,1.1873,1.1874,1.18715,1.1872,12000000.0
2009-05-01 11:11:00,1.187,1.1872,1.187,1.18715,7600000.0
2009-05-01 11:12:00,1.187,1.1872,1.187,1.18705,32000000.0
2009-05-01 11:13:00,1.18705,1.18745,1.187,1.1872,55400000.0
2009-05-01 11:14:00,1.18735,1.18755,1.1872,1.18725,68200000.0
2009-05-01 11:15:00,1.18725,1.1877,1.18725,1.18735,29400000.0
2009-05-01 11:16:00,1.18755,1.1876,1.1874,1.18745,8000000.0
2009-05-01 11:17:00,1.18755,1.1876,1.1875,1.1875,26000000.0
2009-05-01 11:18:00,1.18755,1.1878,1.1875,1.1878,68400000.0
2009-05-01 11:19:00,1.1878,1.18825,1.1874,1.1874,323199998.0
2009-05-01 11:20:00,1.18745,1.18795,1.18745,1.1876,31000000.0
2009-05-01 11:21:00,1.18795,1.18795,1.187,1.18705,336800000.0
2009-05-01 11:22:00,1.18725,1.18825,1.18725,1.18785,335600000.0
2009-05-01 11:23:00,1.188,1.1881,1.18775,1.1881,63400000.0
2009-05-01 11:24:00,1.18805,1.18805,1.1876,1.1877,120000000.0
2009-05-01 11:25:00,1.1879,1.188,1.18765,1.18765,144400000.0
2009-05-01 11:26:00,1.18785,1.188,1.18785,1.188,28800000.0
2009-05-01 11:27:00,1.1882,1.1883,1.18795,1.18825,28800000.0
2009-05-01 11:28:00,1.1879,1.1879,1.18745,1.1878,38600000.0
2009-05-01 11:29:00,1.188,1.18805,1.1877,1.18795,77400000.0
2009-05-01 11:30:00,1.1881,1.18825,1.18765,1.188,92000000.0
2009-05-01 11:31:00,1.1879,1.188,1.18775,1.18775,54600000.0
2009-05-01 11:32:00,1.18795,1.1881,1.18775,1.188,71400000.0
2009-05-01 11:33:00,1.18778,1.18793,1.18761,1.18761,337400000.0
2009-05-01 11:34:00,1.1878,1.188,1.1878,1.188,19600000.0
2009-05-01 11:35:00,1.1881,1.1881,1.188,1.188,13600000.0
2009-05-01 11:36:00,1.18795,1.18795,1.18775,1.18775,4000000.0
2009-05-01 11:37:00,1.1878,1.18815,1.1878,1.188,9800000.0
2009-05-01 11:38:00,1.188,1.188,1.1878,1.1878,59400000.0
2009-05-01 11:39:00,1.18725,1.1875,1.18681,1.18708,196000000.0
2009-05-01 11:40:00,1.1872,1.18725,1.1872,1.18725,3000000.0
2009-05-01 11:41:00,1.18725,1.1873,1.1869,1.18695,161000000.0
2009-05-01 11:42:00,1.1871,1.1872,1.1869,1.1871,45600000.0
2009-05-01 11:43:00,1.18715,1.18715,1.1871,1.1871,7000000.0
2009-05-01 11:44:00,1.18725,1.18725,1.18725,1.18725,1000000.0
2009-05-01 11:45:00,1.1873,1.18735,1.1873,1.18735,2000000.0
2009-05-01 11:46:00,1.18745,1.1875,1.18745,1.1875,8200000.0
2009-05-01 11:47:00,1.1877,1.1878,1.1873,1.1877,59400000.0
2009-05-01 11:48:00,1.1877,1.1877,1.1877,1.1877,43200000.0
2009-05-01 11:49:00,1.18775,1.188,1.1877,1.1878,92000000.0
2009-05-01 11:50:00,1.1879,1.1881,1.1877,1.1877,66600000.0
2009-05-01 11:51:00,1.1878,1.188,1.18775,1.18795,14000000.0
2009-05-01 11:52:00,1.188,1.188,1.18775,1.1879,22600000.0
2009-05-01 11:53:00,1.1879,1.18815,1.1879,1.1881,52000000.0
2009-05-01 11:54:00,1.1882,1.1882,1.1881,1.1881,10800000.0
2009-05-01 11:55:00,1.1881,1.18835,1.1881,1.1882,88400001.0
2009-05-01 11:56:00,1.18815,1.18815,1.18765,1.188,137800000.0
2009-05-01 11:57:00,1.188,1.188,1.188,1.188,4800000.0
2009-05-01 11:58:00,1.188,1.188,1.188,1.188,9800000.0
2009-05-01 11:59:00,1.188,1.188,1.188,1.188,34200000.0
2009-05-01 12:00:00,1.1878,1.188,1.1876,1.18779,492800000.0
2009-05-01 12:01:00,1.18815,1.18815,1.18795,1.18795,6800000.0
2009-05-01 12:02:00,1.188,1.188,1.188,1.188,28800000.0
2009-05-01 12:03:00,1.188,1.1881,1.18755,1.18755,34800000.0
2009-05-01 12:04:00,1.18765,1.1878,1.1876,1.1876,9000000.0
2009-05-01 12:05:00,1.1876,1.1876,1.1876,1.1876,1600000.0
2009-05-01 12:06:00,1.1876,1.18765,1.1875,1.1875,10600000.0
2009-05-01 12:07:00,1.1875,1.1875,1.187,1.18705,27200000.0
2009-05-01 12:08:00,1.18715,1.18715,1.18675,1.18675,34600000.0
2009-05-01 12:09:00,1.1867,1.1867,1.18615,1.18615,81800000.0
2009-05-01 12:10:00,1.1862,1.1865,1.18575,1.1865,45700000.0
2009-05-01 12:11:00,1.1865,1.1867,1.1865,1.18665,67400000.0
2009-05-01 12:12:00,1.1867,1.1877,1.18665,1.18745,214000000.0
2009-05-01 12:13:00,1.18755,1.18755,1.18635,1.1864,199400000.0
2009-05-01 12:14:00,1.1864,1.1864,1.1859,1.186,46800000.0
2009-05-01 12:15:00,1.186,1.18615,1.1858,1.1859,173400000.0
2009-05-01 12:16:00,1.1859,1.1859,1.1854,1.1855,31000000.0
2009-05-01 12:17:00,1.1856,1.1864,1.1856,1.1864,220800000.0
2009-05-01 12:18:00,1.1864,1.1864,1.1859,1.186,196000000.0
2009-05-01 12:19:00,1.18592,1.18599,1.18572,1.18589,333800000.0
2009-05-01 12:20:00,1.186,1.186,1.1857,1.1857,30800000.0
2009-05-01 12:21:00,1.1858,1.1859,1.1858,1.1859,40000000.0
2009-05-01 12:22:00,1.1859,1.18595,1.1859,1.1859,30600000.0
2009-05-01 12:23:00,1.18585,1.18585,1.18565,1.1857,20000000.0
2009-05-01 12:24:00,1.1857,1.1857,1.1855,1.18555,80400000.0
2009-05-01 12:25:00,1.18555,1.18555,1.1855,1.1855,34200000.0
2009-05-01 12:26:00,1.1855,1.1857,1.1855,1.1857,30200000.0
2009-05-01 12:27:00,1.1858,1.18585,1.18565,1.1857,11600000.0
2009-05-01 12:28:00,1.1857,1.1857,1.1853,1.18545,74800000.0
2009-05-01 12:29:00,1.18585,1.18585,1.18565,1.18565,29600000.0
2009-05-01 12:30:00,1.18575,1.18575,1.18545,1.1855,17000000.0
2009-05-01 12:31:00,1.1857,1.18575,1.1854,1.1854,188800000.0
2009-05-01 12:32:00,1.1855,1.1859,1.18535,1.1859,96600000.0
2009-05-01 12:33:00,1.1858,1.186,1.1853,1.18575,280800000.0
2009-05-01 12:34:00,1.18575,1.18635,1.18575,1.186,113600000.0
2009-05-01 12:35:00,1.18605,1.18605,1.18525,1.18555,80400000.0
2009-05-01 12:36:00,1.1857,1.1857,1.1854,1.1856,101400000.0
2009-05-01 12:37:00,1.18535,1.1856,1.18525,1.1856,27000000.0
2009-05-01 12:38:00,1.1856,1.18565,1.18525,1.18525,128600000.0
2009-05-01 12:39:00,1.1853,1.1856,1.1853,1.1856,49400000.0
2009-05-01 12:40:00,1.1853,1.18565,1.1853,1.1853,134200000.0
2009-05-01 12:41:00,1.18518,1.18527,1.1851,1.18522,67000000.0
2009-05-01 12:42:00,1.1853,1.1853,1.1853,1.1853,34800000.0
2009-05-01 12:43:00,1.1854,1.1857,1.18515,1.1853,220800000.0
2009-05-01 12:44:00,1.18545,1.1856,1.18515,1.1852,50800000.0
2009-05-01 12:45:00,1.1853,1.18565,1.18525,1.1853,135400000.0
2009-05-01 12:46:00,1.1853,1.1855,1.18525,1.1853,524200000.0
2009-05-01 12:47:00,1.1855,1.1855,1.18525,1.18535,89400000.0
2009-05-01 12:48:00,1.1853,1.1853,1.18495,1.18495,302199998.0
2009-05-01 12:49:00,1.185,1.185,1.18395,1.184,588200000.0
2009-05-01 12:50:00,1.1841,1.18435,1.18385,1.1841,340600000.0
2009-05-01 12:51:00,1.1842,1.1842,1.18355,1.1838,382800000.0
2009-05-01 12:52:00,1.1838,1.18405,1.1836,1.1838,266600000.0
2009-05-01 12:53:00,1.1838,1.18455,1.1837,1.18405,173800000.0
2009-05-01 12:54:00,1.18405,1.1842,1.18365,1.1837,246000000.0
2009-05-01 12:55:00,1.1839,1.1839,1.18335,1.18345,234600000.0
2009-05-01 12:56:00,1.18345,1.18345,1.1831,1.1831,337400000.0
2009-05-01 12:57:00,1.1831,1.18345,1.183,1.1834,328000000.0
2009-05-01 12:58:00,1.1834,1.1843,1.1834,1.184,346200000.0
2009-05-01 12:59:00,1.184,1.1844,1.1836,1.1838,496800000.0
2009-05-01 13:00:00,1.1837,1.1846,1.1837,1.1842,182200000.0
2009-05-01 13:01:00,1.18415,1.1847,1.18415,1.1847,149200000.0
2009-05-01 13:02:00,1.18485,1.18515,1.1848,1.185,299000000.0
2009-05-01 13:03:00,1.1851,1.1855,1.18495,1.1851,387800000.0
2009-05-01 13:04:00,1.1851,1.18535,1.1851,1.1852,246200000.0
2009-05-01 13:05:00,1.1852,1.18565,1.18515,1.18515,46000000.0
2009-05-01 13:06:00,1.1853,1.1853,1.1851,1.1853,45400000.0
2009-05-01 13:07:00,1.1853,1.1853,1.1851,1.1853,162400000.0
2009-05-01 13:08:00,1.1853,1.18555,1.18525,1.1854,145000000.0
2009-05-01 13:09:00,1.1854,1.1857,1.1853,1.1854,143200000.0
2009-05-01 13:10:00,1.1854,1.1854,1.18535,1.1854,120400000.0
2009-05-01 13:11:00,1.1854,1.1856,1.185,1.1856,238400000.0
2009-05-01 13:12:00,1.1856,1.186,1.1855,1.186,116400000.0
2009-05-01 13:13:00,1.186,1.1868,1.186,1.18665,203800000.0
2009-05-01 13:14:00,1.1867,1.18685,1.18665,1.1867,134600000.0
2009-05-01 13:15:00,1.1867,1.187,1.1867,1.1869,179400000.0
2009-05-01 13:16:00,1.1869,1.1872,1.1869,1.187,89000000.0
2009-05-01 13:17:00,1.1871,1.1871,1.1868,1.187,151800000.0
2009-05-01 13:18:00,1.187,1.1871,1.1869,1.1871,85800000.0
2009-05-01 13:19:00,1.187,1.1872,1.187,1.1872,111400000.0
2009-05-01 13:20:00,1.1872,1.1872,1.1862,1.1863,148200000.0
2009-05-01 13:21:00,1.1863,1.18685,1.1863,1.1868,122200000.0
2009-05-01 13:22:00,1.1867,1.1869,1.18585,1.1865,235000000.0
2009-05-01 13:23:00,1.1864,1.1867,1.18615,1.1862,194400000.0
2009-05-01 13:24:00,1.1862,1.1866,1.1857,1.1862,218800000.0
2009-05-01 13:25:00,1.1864,1.1867,1.18625,1.1863,411400000.0
2009-05-01 13:26:00,1.1863,1.18645,1.18625,1.1864,100800000.0
2009-05-01 13:27:00,1.1865,1.1866,1.18635,1.1866,110800000.0
2009-05-01 13:28:00,1.1866,1.1866,1.1863,1.1864,33000000.0
2009-05-01 13:29:00,1.1864,1.1864,1.1861,1.1861,91200000.0
2009-05-01 13:30:00,1.18615,1.1864,1.1861,1.1862,63600000.0
2009-05-01 13:31:00,1.1863,1.1865,1.1861,1.18615,106200000.0
2009-05-01 13:32:00,1.18615,1.18615,1.18615,1.18615,3000000.0
2009-05-01 13:33:00,1.18615,1.1862,1.186,1.186,71600000.0
2009-05-01 13:34:00,1.186,1.186,1.186,1.186,7000000.0
2009-05-01 13:35:00,1.186,1.1865,1.186,1.1865,121600000.0
2009-05-01 13:36:00,1.18645,1.1865,1.1863,1.1863,53400000.0
2009-05-01 13:37:00,1.1863,1.1863,1.186,1.1862,150200000.0
2009-05-01 13:38:00,1.1862,1.1862,1.186,1.186,73000000.0
2009-05-01 13:39:00,1.1861,1.1864,1.18605,1.1864,253200001.0
2009-05-01 13:40:00,1.1864,1.1865,1.18595,1.18595,509399991.0
2009-05-01 13:41:00,1.186,1.186,1.18545,1.18555,335600000.0
2009-05-01 13:42:00,1.18545,1.1855,1.185,1.1851,108799999.0
2009-05-01 13:43:00,1.1851,1.1855,1.185,1.1855,253800000.0
2009-05-01 13:44:00,1.1854,1.18541,1.18524,1.18539,77400000.0
2009-05-01 13:45:00,1.1855,1.1857,1.1855,1.1857,94400000.0
2009-05-01 13:46:00,1.1857,1.1857,1.1857,1.1857,105600000.0
2009-05-01 13:47:00,1.1857,1.1857,1.18565,1.18565,26400000.0
2009-05-01 13:48:00,1.18565,1.18565,1.18565,1.18565,9600000.0
2009-05-01 13:49:00,1.18565,1.1858,1.18565,1.18565,54800000.0
2009-05-01 13:50:00,1.1857,1.1861,1.18565,1.1859,112400000.0
2009-05-01 13:51:00,1.1859,1.1862,1.1859,1.186,113400000.0
2009-05-01 13:52:00,1.186,1.18615,1.18565,1.186,191800000.0
2009-05-01 13:53:00,1.18615,1.18625,1.18575,1.18585,148600000.0
2009-05-01 13:54:00,1.18585,1.1861,1.1858,1.1861,62400000.0
2009-05-01 13:55:00,1.1859,1.1862,1.1859,1.18615,204600000.0
2009-05-01 13:56:00,1.18615,1.18655,1.18615,1.1864,244400000.0
2009-05-01 13:57:00,1.1864,1.1864,1.18595,1.18605,341200000.0
2009-05-01 13:58:00,1.1861,1.1863,1.186,1.1863,30400000.0
2009-05-01 13:59:00,1.1863,1.18635,1.1861,1.18625,37000000.0
2009-05-01 14:00:00,1.1863,1.1867,1.18615,1.1864,229599999.0
2009-05-01 14:01:00,1.1864,1.1867,1.18615,1.1864,489199997.0
2009-05-01 14:02:00,1.1864,1.1866,1.1864,1.1866,174800000.0
2009-05-01 14:03:00,1.18645,1.1867,1.18645,1.1865,299800000.0
2009-05-01 14:04:00,1.1865,1.1865,1.18625,1.1863,160200000.0
2009-05-01 14:05:00,1.1863,1.1863,1.1859,1.1861,64800000.0
2009-05-01 14:06:00,1.18615,1.18625,1.18575,1.18585,148599999.0
2009-05-01 14:07:00,1.18585,1.18595,1.1855,1.1858,313800006.0
2009-05-01 14:08:00,1.1858,1.1858,1.1855,1.1856,201000000.0
2009-05-01 14:09:00,1.18555,1.1857,1.18525,1.1857,112900000.0
2009-05-01 14:10:00,1.1857,1.18575,1.18565,1.1857,149800000.0
2009-05-01 14:11:00,1.1857,1.18585,1.1857,1.18585,129600000.0
2009-05-01 14:12:00,1.1858,1.18585,1.18455,1.1846,236600000.0
2009-05-01 14:13:00,1.1846,1.18485,1.1839,1.1839,74000000.0
2009-05-01 14:14:00,1.1837,1.1842,1.18345,1.1842,436200000.0
2009-05-01 14:15:00,1.1842,1.1845,1.1837,1.1845,334200000.0
2009-05-01 14:16:00,1.1844,1.1845,1.184,1.1842,354800000.0
2009-05-01 14:17:00,1.18425,1.1845,1.1842,1.1845,278000002.0
2009-05-01 14:18:00,1.1845,1.18545,1.1845,1.18525,290400000.0
2009-05-01 14:19:00,1.18525,1.18585,1.18515,1.18585,274400000.0
2009-05-01 14:20:00,1.18585,1.18585,1.18525,1.18545,482400000.0
2009-05-01 14:21:00,1.18545,1.1856,1.18525,1.18555,289000000.0
2009-05-01 14:22:00,1.1855,1.1856,1.1853,1.1853,175000000.0
2009-05-01 14:23:00,1.1853,1.1859,1.1853,1.18535,597000000.0
2009-05-01 14:24:00,1.18535,1.18565,1.18525,1.1853,378400000.0
2009-05-01 14:25:00,1.1853,1.18585,1.1853,1.1856,361000000.0
2009-05-01 14:26:00,1.1856,1.186,1.1856,1.186,223600000.0
2009-05-01 14:27:00,1.18595,1.1861,1.18555,1.1858,650799999.0
2009-05-01 14:28:00,1.1859,1.18605,1.1858,1.1858,343000000.0
2009-05-01 14:29:00,1.1858,1.1863,1.1858,1.1863,226600000.0
2009-05-01 14:30:00,1.18635,1.18635,1.18595,1.1861,551400002.0
2009-05-01 14:31:00,1.1861,1.1866,1.1861,1.1863,405599999.0
2009-05-01 14:32:00,1.1865,1.18685,1.1864,1.1868,458600001.0
2009-05-01 14:33:00,1.1869,1.1877,1.1869,1.18765,363800001.0
2009-05-01 14:34:00,1.18765,1.18765,1.1871,1.1872,348000000.0
2009-05-01 14:35:00,1.1873,1.18775,1.18725,1.18755,358200001.0
2009-05-01 14:36:00,1.1876,1.1878,1.1874,1.1876,640199998.0
2009-05-01 14:37:00,1.1877,1.18785,1.1874,1.1874,356400001.0
2009-05-01 14:38:00,1.1874,1.1885,1.1874,1.1885,563000006.0
2009-05-01 14:39:00,1.1884,1.1887,1.18785,1.1881,630400001.0
2009-05-01 14:40:00,1.1881,1.1881,1.18765,1.18805,424400000.0
2009-05-01 14:41:00,1.1881,1.1885,1.18795,1.1884,703400000.0
2009-05-01 14:42:00,1.1884,1.1885,1.188,1.1885,297200000.0
2009-05-01 14:43:00,1.1884,1.18865,1.18795,1.1884,526600000.0
2009-05-01 14:44:00,1.1884,1.1884,1.1881,1.1881,345000000.0
2009-05-01 14:45:00,1.1881,1.1885,1.18795,1.1885,334000000.0
2009-05-01 14:46:00,1.1884,1.1887,1.1882,1.1885,285000000.0
2009-05-01 14:47:00,1.1885,1.18915,1.18815,1.1885,495000000.0
2009-05-01 14:48:00,1.1885,1.1885,1.1883,1.1883,241200000.0
2009-05-01 14:49:00,1.18845,1.1885,1.188,1.1881,255800000.0
2009-05-01 14:50:00,1.18825,1.1884,1.18815,1.18825,92400000.0
2009-05-01 14:51:00,1.1883,1.1883,1.18805,1.1881,208200000.0
2009-05-01 14:52:00,1.1881,1.1883,1.1878,1.1882,206800000.0
2009-05-01 14:53:00,1.1882,1.18835,1.1881,1.1881,528600000.0
2009-05-01 14:54:00,1.1882,1.1882,1.18795,1.18815,89800000.0
2009-05-01 14:55:00,1.1882,1.1882,1.1881,1.1881,132000000.0
2009-05-01 14:56:00,1.1881,1.1882,1.188,1.188,225600000.0
2009-05-01 14:57:00,1.18795,1.188,1.1877,1.1877,187799999.0
2009-05-01 14:58:00,1.1876,1.18795,1.1875,1.1877,381599999.0
2009-05-01 14:59:00,1.1877,1.1879,1.1877,1.1879,150200000.0
2009-05-01 15:00:00,1.1879,1.18795,1.18775,1.1878,185000000.0
2009-05-01 15:01:00,1.1878,1.1884,1.1878,1.1884,190600000.0
2009-05-01 15:02:00,1.1884,1.189,1.1884,1.1887,101600000.0
2009-05-01 15:03:00,1.1887,1.18885,1.1883,1.1883,209599999.0
2009-05-01 15:04:00,1.1884,1.1887,1.18825,1.1887,311400000.0
2009-05-01 15:05:00,1.18875,1.189,1.1887,1.18895,215200000.0
2009-05-01 15:06:00,1.18885,1.18915,1.1888,1.18915,122000000.0
2009-05-01 15:07:00,1.1892,1.1892,1.18875,1.1889,132800000.0
2009-05-01 15:08:00,1.1889,1.18925,1.18885,1.189,252200000.0
2009-05-01 15:09:00,1.189,1.18945,1.18885,1.189,183800000.0
2009-05-01 15:10:00,1.189,1.1895,1.189,1.1895,127800000.0
2009-05-01 15:11:00,1.1894,1.1896,1.18915,1.1894,290200000.0
2009-05-01 15:12:00,1.1895,1.1899,1.1895,1.18965,197600000.0
2009-05-01 15:13:00,1.1898,1.19,1.18975,1.18995,298400000.0
2009-05-01 15:14:00,1.18995,1.19015,1.18985,1.19015,151800000.0
2009-05-01 15:15:00,1.19015,1.1907,1.19005,1.19065,556400000.0
2009-05-01 15:16:00,1.19055,1.1906,1.19,1.1901,501000000.0
2009-05-01 15:17:00,1.1901,1.1904,1.19,1.1904,244800001.0
2009-05-01 15:18:00,1.1903,1.1905,1.19025,1.1903,401000000.0
2009-05-01 15:19:00,1.1903,1.1903,1.1897,1.19,171400000.0
2009-05-01 15:20:00,1.19,1.19,1.18985,1.1899,259200000.0
2009-05-01 15:21:00,1.1899,1.1899,1.1892,1.1893,216000000.0
2009-05-01 15:22:00,1.1893,1.18965,1.18925,1.1893,262600000.0
2009-05-01 15:23:00,1.1893,1.1895,1.18915,1.1892,135800000.0
2009-05-01 15:24:00,1.1892,1.1892,1.1889,1.1891,100600000.0
2009-05-01 15:25:00,1.1891,1.1893,1.18905,1.1893,73600000.0
2009-05-01 15:26:00,1.18925,1.19005,1.1892,1.1894,269800000.0
2009-05-01 15:27:00,1.18945,1.1898,1.18945,1.1897,118000000.0
2009-05-01 15:28:00,1.1896,1.1899,1.1895,1.1898,140200000.0
2009-05-01 15:29:00,1.1898,1.1898,1.18925,1.1896,178400000.0
2009-05-01 15:30:00,1.1895,1.1898,1.18945,1.1897,120400000.0
2009-05-01 15:31:00,1.1897,1.1899,1.1897,1.1898,87400000.0
2009-05-01 15:32:00,1.1898,1.19045,1.1898,1.1902,230400000.0
2009-05-01 15:33:00,1.1902,1.19035,1.1898,1.19025,238400000.0
2009-05-01 15:34:00,1.19025,1.19035,1.19015,1.19025,115200000.0
2009-05-01 15:35:00,1.19025,1.19025,1.1893,1.18965,387200000.0
2009-05-01 15:36:00,1.18945,1.1896,1.18905,1.1893,332200000.0
2009-05-01 15:37:00,1.1892,1.19025,1.189,1.18985,408600000.0
2009-05-01 15:38:00,1.1898,1.19,1.1896,1.18985,270400000.0
2009-05-01 15:39:00,1.18985,1.18985,1.18955,1.18955,195400000.0
2009-05-01 15:40:00,1.1895,1.19,1.1893,1.1894,491200000.0
2009-05-01 15:41:00,1.18945,1.19,1.18905,1.18985,534300000.0
2009-05-01 15:42:00,1.1899,1.1902,1.18935,1.1901,632800000.0
2009-05-01 15:43:00,1.19015,1.1914,1.19005,1.1913,531400001.0
2009-05-01 15:44:00,1.19125,1.19135,1.19005,1.1902,351600000.0
2009-05-01 15:45:00,1.1902,1.1904,1.1902,1.19035,308200000.0
2009-05-01 15:46:00,1.1904,1.19045,1.19025,1.1903,317000000.0
2009-05-01 15:47:00,1.1903,1.19065,1.1902,1.19045,291400000.0
2009-05-01 15:48:00,1.1905,1.1908,1.19015,1.1908,347200000.0
2009-05-01 15:49:00,1.1908,1.19125,1.19075,1.1908,483600000.0
2009-05-01 15:50:00,1.1908,1.191,1.19065,1.1909,483200000.0
2009-05-01 15:51:00,1.1909,1.1909,1.1901,1.19045,517800000.0
2009-05-01 15:52:00,1.19045,1.19045,1.1896,1.1899,448100000.0
2009-05-01 15:53:00,1.1899,1.19,1.1896,1.1896,217200000.0
2009-05-01 15:54:00,1.1896,1.1898,1.1893,1.1894,286800000.0
2009-05-01 15:55:00,1.1893,1.1894,1.189,1.18915,183400000.0
2009-05-01 15:56:00,1.1892,1.1892,1.1884,1.1886,251800000.0
2009-05-01 15:57:00,1.1886,1.1894,1.1885,1.1889,378600000.0
2009-05-01 15:58:00,1.1889,1.1892,1.18835,1.1887,278000000.0
2009-05-01 15:59:00,1.18885,1.18955,1.18865,1.18955,396000000.0
2009-05-01 16:00:00,1.18945,1.1895,1.1889,1.1893,257300000.0
2009-05-01 16:01:00,1.18925,1.18955,1.189,1.189,269200000.0
2009-05-01 16:02:00,1.18905,1.1893,1.1889,1.1889,319600000.0
2009-05-01 16:03:00,1.1888,1.18935,1.1888,1.18895,454800001.0
2009-05-01 16:04:00,1.1889,1.1896,1.1888,1.1895,200400000.0
2009-05-01 16:05:00,1.1895,1.1898,1.18875,1.1896,274000000.0
2009-05-01 16:06:00,1.1896,1.1897,1.1896,1.1897,168000000.0
2009-05-01 16:07:00,1.1897,1.19035,1.1897,1.19035,268000000.0
2009-05-01 16:08:00,1.19025,1.1903,1.1897,1.19025,306600000.0
2009-05-01 16:09:00,1.1902,1.1923,1.1898,1.1923,545600000.0
2009-05-01 16:10:00,1.1924,1.1926,1.19135,1.1919,426800000.0
2009-05-01 16:11:00,1.1919,1.19245,1.1918,1.1922,219600000.0
2009-05-01 16:12:00,1.1922,1.1928,1.19145,1.1915,281800000.0
2009-05-01 16:13:00,1.1915,1.19225,1.1915,1.1915,387600000.0
2009-05-01 16:14:00,1.19165,1.1923,1.1916,1.1922,379800000.0
2009-05-01 16:15:00,1.1923,1.1932,1.1922,1.1931,432800000.0
2009-05-01 16:16:00,1.1931,1.1933,1.1928,1.1931,115600000.0
2009-05-01 16:17:00,1.1931,1.1934,1.1925,1.19265,245600000.0
2009-05-01 16:18:00,1.19245,1.1934,1.19245,1.1934,331600000.0
2009-05-01 16:19:00,1.1935,1.1945,1.19335,1.19445,654800000.0
2009-05-01 16:20:00,1.1944,1.1947,1.19425,1.19455,584500001.0
2009-05-01 16:21:00,1.1945,1.19465,1.19385,1.1941,390600000.0
2009-05-01 16:22:00,1.1941,1.1952,1.194,1.1947,507199998.0
2009-05-01 16:23:00,1.1947,1.1947,1.194,1.1944,292400000.0
2009-05-01 16:24:00,1.1942,1.1942,1.1938,1.1939,197000000.0
2009-05-01 16:25:00,1.1939,1.1939,1.19275,1.19275,309800000.0
2009-05-01 16:26:00,1.19285,1.19325,1.19275,1.1932,309800000.0
2009-05-01 16:27:00,1.19315,1.1934,1.1928,1.1932,214000000.0
2009-05-01 16:28:00,1.1933,1.1933,1.19295,1.19295,225600000.0
2009-05-01 16:29:00,1.19315,1.19325,1.1923,1.1925,259800001.0
2009-05-01 16:30:00,1.1925,1.19315,1.19235,1.193,186800000.0
2009-05-01 16:31:00,1.193,1.193,1.19235,1.1924,230600000.0
2009-05-01 16:32:00,1.1925,1.1925,1.19215,1.1922,110200000.0
2009-05-01 16:33:00,1.19235,1.19235,1.19115,1.19115,178500000.0
2009-05-01 16:34:00,1.19115,1.19165,1.19115,1.1913,319600000.0
2009-05-01 16:35:00,1.1912,1.1914,1.1909,1.191,327600000.0
2009-05-01 16:36:00,1.191,1.191,1.1899,1.1908,228700000.0
2009-05-01 16:37:00,1.1908,1.1908,1.18995,1.1901,485800000.0
2009-05-01 16:38:00,1.1901,1.1908,1.18975,1.1902,543800000.0
2009-05-01 16:39:00,1.1902,1.1903,1.18985,1.18985,371600000.0
2009-05-01 16:40:00,1.18985,1.1911,1.18985,1.1906,361000000.0
2009-05-01 16:41:00,1.1905,1.1906,1.1898,1.1898,334400000.0
2009-05-01 16:42:00,1.18995,1.1901,1.18975,1.18995,134400000.0
2009-05-01 16:43:00,1.18985,1.1902,1.18985,1.1902,165600000.0
2009-05-01 16:44:00,1.1902,1.1903,1.19005,1.19005,146600000.0
2009-05-01 16:45:00,1.19005,1.19015,1.18975,1.19015,167400000.0
2009-05-01 16:46:00,1.1902,1.1907,1.1902,1.1906,156000000.0
2009-05-01 16:47:00,1.19055,1.1906,1.1902,1.1902,110400000.0
2009-05-01 16:48:00,1.1901,1.1902,1.18985,1.19,171200000.0
2009-05-01 16:49:00,1.19,1.1901,1.1897,1.1898,164200000.0
2009-05-01 16:50:00,1.1898,1.1899,1.1897,1.1897,150200000.0
2009-05-01 16:51:00,1.1898,1.1898,1.1886,1.189,419999999.0
2009-05-01 16:52:00,1.189,1.1891,1.18745,1.1876,272200000.0
2009-05-01 16:53:00,1.18785,1.1884,1.18745,1.1884,334600000.0
2009-05-01 16:54:00,1.1884,1.18865,1.1884,1.1885,238600000.0
2009-05-01 16:55:00,1.1885,1.1886,1.1884,1.1886,188800000.0
2009-05-01 16:56:00,1.1887,1.1891,1.1887,1.1891,218400000.0
2009-05-01 16:57:00,1.1891,1.1893,1.1888,1.1891,302200000.0
2009-05-01 16:58:00,1.1891,1.18945,1.1891,1.1893,196800000.0
2009-05-01 16:59:00,1.1894,1.19045,1.1893,1.19045,366800001.0
2009-05-01 17:00:00,1.1905,1.1908,1.19005,1.1905,411200000.0
2009-05-01 17:01:00,1.1905,1.1905,1.19,1.19,205800000.0
2009-05-01 17:02:00,1.1901,1.1901,1.1895,1.1896,175600000.0
2009-05-01 17:03:00,1.1897,1.1899,1.1893,1.1894,125800000.0
2009-05-01 17:04:00,1.1894,1.1901,1.1894,1.1899,88600000.0
2009-05-01 17:05:00,1.1898,1.1899,1.1891,1.1895,337800000.0
2009-05-01 17:06:00,1.1895,1.1895,1.1889,1.1893,367200000.0
2009-05-01 17:07:00,1.1893,1.1898,1.1892,1.1898,102500000.0
2009-05-01 17:08:00,1.1898,1.1899,1.18975,1.1899,115000000.0
2009-05-01 17:09:00,1.1898,1.19005,1.18975,1.1899,195000000.0
2009-05-01 17:10:00,1.1899,1.1899,1.188,1.1884,436800000.0
2009-05-01 17:11:00,1.1884,1.1884,1.18715,1.18725,342400000.0
2009-05-01 17:12:00,1.18735,1.1876,1.1866,1.1871,546800000.0
2009-05-01 17:13:00,1.1871,1.1873,1.1869,1.1869,194600000.0
2009-05-01 17:14:00,1.187,1.187,1.1862,1.1866,261600000.0
2009-05-01 17:15:00,1.1866,1.1869,1.18605,1.1865,261200000.0
2009-05-01 17:16:00,1.1865,1.1869,1.18645,1.1869,156600000.0
2009-05-01 17:17:00,1.1869,1.187,1.1868,1.18695,114800000.0
2009-05-01 17:18:00,1.187,1.1875,1.187,1.1875,396600000.0
2009-05-01 17:19:00,1.1875,1.1875,1.18715,1.1873,99200000.0
2009-05-01 17:20:00,1.1873,1.1876,1.18695,1.18725,344200000.0
2009-05-01 17:21:00,1.1873,1.1876,1.18705,1.1872,193600000.0
2009-05-01 17:22:00,1.1871,1.18735,1.1871,1.1872,196000000.0
2009-05-01 17:23:00,1.1872,1.1872,1.18715,1.1872,140800000.0
2009-05-01 17:24:00,1.1872,1.1872,1.1862,1.1862,185400000.0
2009-05-01 17:25:00,1.1862,1.1862,1.18515,1.1855,502000000.0
2009-05-01 17:26:00,1.1855,1.1859,1.18525,1.1859,294200000.0
2009-05-01 17:27:00,1.1859,1.186,1.18525,1.1853,324800000.0
2009-05-01 17:28:00,1.18525,1.1856,1.1852,1.1856,149400000.0
2009-05-01 17:29:00,1.1856,1.1856,1.1839,1.18395,496100000.0
2009-05-01 17:30:00,1.184,1.18485,1.184,1.1848,457000000.0
2009-05-01 17:31:00,1.1849,1.1849,1.1845,1.1845,217400000.0
2009-05-01 17:32:00,1.18455,1.1849,1.18455,1.18485,231200000.0
2009-05-01 17:33:00,1.1847,1.1855,1.18445,1.18465,412800000.0
2009-05-01 17:34:00,1.18465,1.1848,1.1843,1.1845,184400000.0
2009-05-01 17:35:00,1.1845,1.18505,1.1845,1.1848,251800000.0
2009-05-01 17:36:00,1.1849,1.18555,1.1848,1.18555,355800000.0
2009-05-01 17:37:00,1.18555,1.1856,1.18535,1.1855,319000000.0
2009-05-01 17:38:00,1.1855,1.1855,1.1848,1.1849,205000000.0
2009-05-01 17:39:00,1.1849,1.1849,1.18455,1.18455,218800000.0
2009-05-01 17:40:00,1.1846,1.1851,1.1846,1.18475,388600000.0
2009-05-01 17:41:00,1.18475,1.1851,1.18455,1.1851,242600000.0
2009-05-01 17:42:00,1.1851,1.1852,1.1846,1.1848,247600000.0
2009-05-01 17:43:00,1.1848,1.1849,1.18455,1.1848,146500000.0
2009-05-01 17:44:00,1.1848,1.1848,1.1846,1.1848,127600000.0
2009-05-01 17:45:00,1.1848,1.18495,1.18475,1.18475,101200000.0
2009-05-01 17:46:00,1.1848,1.1851,1.1848,1.1849,109200000.0
2009-05-01 17:47:00,1.1849,1.18565,1.18485,1.1856,297400000.0
2009-05-01 17:48:00,1.18575,1.186,1.1853,1.1853,172200000.0
2009-05-01 17:49:00,1.1853,1.18535,1.18485,1.1849,216200000.0
2009-05-01 17:50:00,1.1849,1.1855,1.1849,1.1853,217200000.0
2009-05-01 17:51:00,1.1852,1.18545,1.1852,1.18525,107400000.0
2009-05-01 17:52:00,1.1853,1.1854,1.1852,1.1853,156800000.0
2009-05-01 17:53:00,1.1853,1.1853,1.18505,1.18505,67200000.0
2009-05-01 17:54:00,1.1852,1.1858,1.1851,1.1856,501199999.0
2009-05-01 17:55:00,1.1856,1.1865,1.1856,1.1861,358000000.0
2009-05-01 17:56:00,1.1862,1.1869,1.1862,1.18675,211200000.0
2009-05-01 17:57:00,1.18675,1.1868,1.186,1.18635,257400000.0
2009-05-01 17:58:00,1.18615,1.1869,1.18615,1.1867,348400000.0
2009-05-01 17:59:00,1.1867,1.1873,1.1867,1.1868,393900000.0
2009-05-01 18:00:00,1.1868,1.1875,1.1868,1.1875,580000000.0
2009-05-01 18:01:00,1.1875,1.1877,1.1872,1.18755,436900000.0
2009-05-01 18:02:00,1.18735,1.1882,1.18725,1.1881,264600000.0
2009-05-01 18:03:00,1.1881,1.18915,1.18785,1.189,389200000.0
2009-05-01 18:04:00,1.18915,1.1897,1.1885,1.1896,273600000.0
2009-05-01 18:05:00,1.18955,1.19005,1.1893,1.1893,522600000.0
2009-05-01 18:06:00,1.18945,1.1895,1.1892,1.1893,236600000.0
2009-05-01 18:07:00,1.1893,1.1894,1.18905,1.18905,183400000.0
2009-05-01 18:08:00,1.1891,1.1893,1.18885,1.1891,341200000.0
2009-05-01 18:09:00,1.1891,1.1893,1.18835,1.18895,463400000.0
2009-05-01 18:10:00,1.18885,1.1892,1.18875,1.1892,374400000.0
2009-05-01 18:11:00,1.18915,1.1892,1.1886,1.1888,285000000.0
2009-05-01 18:12:00,1.189,1.1892,1.1886,1.18895,264400000.0
2009-05-01 18:13:00,1.18895,1.1892,1.1887,1.1891,324800000.0
2009-05-01 18:14:00,1.189,1.1891,1.1885,1.1885,254600000.0
2009-05-01 18:15:00,1.1885,1.1886,1.18795,1.188,156800000.0
2009-05-01 18:16:00,1.188,1.188,1.186,1.1866,461000000.0
2009-05-01 18:17:00,1.1865,1.1868,1.1864,1.1868,127200000.0
2009-05-01 18:18:00,1.1868,1.1872,1.1863,1.1865,259600000.0
2009-05-01 18:19:00,1.1864,1.1864,1.1858,1.1862,274000000.0
2009-05-01 18:20:00,1.1863,1.1864,1.1861,1.1864,278400000.0
2009-05-01 18:21:00,1.1864,1.1864,1.18595,1.1861,151200000.0
2009-05-01 18:22:00,1.18605,1.1862,1.18605,1.1862,102400000.0
2009-05-01 18:23:00,1.18625,1.1867,1.1862,1.1867,176800000.0
2009-05-01 18:24:00,1.1867,1.18695,1.18645,1.18695,116800000.0
2009-05-01 18:25:00,1.18695,1.1871,1.1868,1.18695,186200000.0
2009-05-01 18:26:00,1.187,1.18735,1.18685,1.18735,279600000.0
2009-05-01 18:27:00,1.18735,1.18735,1.187,1.187,122500000.0
2009-05-01 18:28:00,1.1869,1.1873,1.1869,1.1872,173400000.0
2009-05-01 18:29:00,1.1872,1.1874,1.187,1.1872,202400000.0
2009-05-01 18:30:00,1.1873,1.18735,1.18695,1.187,344000000.0
2009-05-01 18:31:00,1.187,1.1871,1.187,1.1871,66400000.0
2009-05-01 18:32:00,1.1871,1.1871,1.187,1.187,80400000.0
2009-05-01 18:33:00,1.187,1.187,1.1865,1.1867,197200000.0
2009-05-01 18:34:00,1.1867,1.187,1.1864,1.1865,237000000.0
2009-05-01 18:35:00,1.1865,1.1869,1.18645,1.1869,61400000.0
2009-05-01 18:36:00,1.187,1.187,1.1866,1.1869,138200000.0
2009-05-01 18:37:00,1.187,1.1871,1.18645,1.1867,208400000.0
2009-05-01 18:38:00,1.18665,1.1871,1.18655,1.187,296000000.0
2009-05-01 18:39:00,1.187,1.1871,1.18605,1.1862,332200000.0
2009-05-01 18:40:00,1.1861,1.1866,1.1861,1.1863,222000000.0
2009-05-01 18:41:00,1.1864,1.1866,1.1863,1.1866,70200000.0
2009-05-01 18:42:00,1.1866,1.1866,1.1865,1.1866,81200000.0
2009-05-01 18:43:00,1.1867,1.18675,1.18655,1.1866,118200000.0
2009-05-01 18:44:00,1.1866,1.1868,1.1862,1.18625,189000000.0
2009-05-01 18:45:00,1.1864,1.1866,1.18625,1.1863,160000000.0
2009-05-01 18:46:00,1.1864,1.1865,1.1864,1.1864,150200000.0
2009-05-01 18:47:00,1.1863,1.1863,1.1863,1.1863,32200000.0
2009-05-01 18:48:00,1.1863,1.18665,1.1863,1.1865,108600000.0
2009-05-01 18:49:00,1.1864,1.1864,1.1863,1.1863,159400000.0
2009-05-01 18:50:00,1.1863,1.18645,1.1863,1.1863,145200000.0
2009-05-01 18:51:00,1.1863,1.1866,1.18625,1.1865,149000000.0
2009-05-01 18:52:00,1.1865,1.1871,1.1865,1.1871,70600000.0
2009-05-01 18:53:00,1.18705,1.1872,1.187,1.187,137600000.0
2009-05-01 18:54:00,1.1865,1.1869,1.18645,1.1866,125400000.0
2009-05-01 18:55:00,1.1866,1.1869,1.1866,1.1869,116600000.0
2009-05-01 18:56:00,1.1869,1.18735,1.18685,1.18715,144000000.0
2009-05-01 18:57:00,1.18725,1.18745,1.1872,1.18725,29200000.0
2009-05-01 18:58:00,1.18725,1.1874,1.18725,1.1873,62400000.0
2009-05-01 18:59:00,1.1872,1.1883,1.187,1.1883,332600000.0
2009-05-01 19:00:00,1.1883,1.1883,1.18715,1.1875,142600000.0
2009-05-01 19:01:00,1.1875,1.1875,1.18695,1.187,84800000.0
2009-05-01 19:02:00,1.187,1.187,1.1868,1.1869,181600000.0
2009-05-01 19:03:00,1.1869,1.1871,1.1865,1.18685,293000000.0
2009-05-01 19:04:00,1.1869,1.1869,1.1866,1.1867,47000000.0
2009-05-01 19:05:00,1.1867,1.1869,1.18655,1.18685,95000000.0
2009-05-01 19:06:00,1.18685,1.1869,1.1866,1.1869,55000000.0
2009-05-01 19:07:00,1.18685,1.1869,1.18665,1.1869,50800000.0
2009-05-01 19:08:00,1.1869,1.187,1.18685,1.1869,138800000.0
2009-05-01 19:09:00,1.1869,1.1872,1.18675,1.187,221400000.0
2009-05-01 19:10:00,1.187,1.18715,1.18695,1.187,74000000.0
2009-05-01 19:11:00,1.18715,1.1873,1.18685,1.1872,145800000.0
2009-05-01 19:12:00,1.1872,1.1872,1.187,1.187,68400000.0
2009-05-01 19:13:00,1.187,1.1872,1.18695,1.187,298400000.0
2009-05-01 19:14:00,1.187,1.187,1.1868,1.1869,141200000.0
2009-05-01 19:15:00,1.1869,1.18695,1.1868,1.1869,48600000.0
2009-05-01 19:16:00,1.1869,1.1869,1.1865,1.1869,86400000.0
2009-05-01 19:17:00,1.18665,1.18685,1.1859,1.18615,218000000.0
2009-05-01 19:18:00,1.1862,1.1863,1.1861,1.18615,204000000.0
2009-05-01 19:19:00,1.18625,1.1864,1.1859,1.1863,176400000.0
2009-05-01 19:20:00,1.18625,1.1863,1.18605,1.1863,85000000.0
2009-05-01 19:21:00,1.1863,1.1863,1.1861,1.18625,20200000.0
2009-05-01 19:22:00,1.1863,1.1863,1.18605,1.18615,108800000.0
2009-05-01 19:23:00,1.1862,1.1867,1.1862,1.1867,190400000.0
2009-05-01 19:24:00,1.18665,1.1868,1.18635,1.1868,267400000.0
2009-05-01 19:25:00,1.18675,1.18675,1.18635,1.1867,63200000.0
2009-05-01 19:26:00,1.1867,1.1867,1.1867,1.1867,73600000.0
2009-05-01 19:27:00,1.1867,1.1867,1.18635,1.1865,184000000.0
2009-05-01 19:28:00,1.1865,1.1866,1.1865,1.1865,57800000.0
2009-05-01 19:29:00,1.18645,1.18645,1.1862,1.18635,208200000.0
2009-05-01 19:30:00,1.1863,1.1863,1.18615,1.1863,200400000.0
2009-05-01 19:31:00,1.1863,1.1863,1.18625,1.1863,111400000.0
2009-05-01 19:32:00,1.1863,1.1863,1.1863,1.1863,144000000.0
2009-05-01 19:33:00,1.1863,1.1863,1.18475,1.1849,228500000.0
2009-05-01 19:34:00,1.1849,1.1855,1.18475,1.1853,243800000.0
2009-05-01 19:35:00,1.1852,1.1853,1.1852,1.18525,181000000.0
2009-05-01 19:36:00,1.1852,1.1852,1.18455,1.185,237600000.0
2009-05-01 19:37:00,1.185,1.18515,1.18475,1.1848,255000000.0
2009-05-01 19:38:00,1.1848,1.1848,1.1845,1.18455,267800000.0
2009-05-01 19:39:00,1.1845,1.1847,1.1844,1.1847,53400000.0
2009-05-01 19:40:00,1.1847,1.1847,1.1844,1.18445,315600000.0
2009-05-01 19:41:00,1.18445,1.18465,1.1844,1.1846,677600000.0
2009-05-01 19:42:00,1.1846,1.1846,1.1842,1.1845,259000000.0
2009-05-01 19:43:00,1.18445,1.185,1.18435,1.185,244600000.0
2009-05-01 19:44:00,1.1851,1.18525,1.1848,1.18505,217000000.0
2009-05-01 19:45:00,1.18505,1.18565,1.18505,1.18565,262800000.0
2009-05-01 19:46:00,1.1857,1.1857,1.1855,1.1856,145600000.0
2009-05-01 19:47:00,1.1855,1.1857,1.1855,1.1855,114000000.0
2009-05-01 19:48:00,1.1855,1.1855,1.18475,1.18475,184400000.0
2009-05-01 19:49:00,1.1848,1.18505,1.1846,1.18505,120800000.0
2009-05-01 19:50:00,1.18485,1.18495,1.18455,1.1849,123200000.0
2009-05-01 19:51:00,1.1849,1.18515,1.1848,1.1848,84600000.0
2009-05-01 19:52:00,1.1848,1.18525,1.1847,1.18525,263200000.0
2009-05-01 19:53:00,1.18525,1.1854,1.18515,1.18515,184000000.0
2009-05-01 19:54:00,1.18525,1.1855,1.18515,1.1853,148600000.0
2009-05-01 19:55:00,1.1853,1.1855,1.1852,1.1855,115400000.0
2009-05-01 19:56:00,1.1855,1.1856,1.1855,1.1856,36200000.0
2009-05-01 19:57:00,1.1855,1.18565,1.1855,1.1856,138600000.0
2009-05-01 19:58:00,1.1856,1.1856,1.1855,1.1855,85800000.0
2009-05-01 19:59:00,1.1856,1.1856,1.18495,1.1852,247800000.0
2009-05-01 20:00:00,1.1852,1.1852,1.1846,1.1848,208000000.0
2009-05-01 20:01:00,1.1848,1.1851,1.1848,1.1851,122600000.0
2009-05-01 20:02:00,1.1851,1.1851,1.185,1.185,12000000.0
2009-05-01 20:03:00,1.185,1.185,1.1847,1.1848,117600000.0
2009-05-01 20:04:00,1.1848,1.1851,1.18475,1.1849,77600000.0
2009-05-01 20:05:00,1.1849,1.1851,1.1849,1.185,105000000.0
2009-05-01 20:06:00,1.185,1.1854,1.1846,1.1846,194800000.0
2009-05-01 20:07:00,1.1846,1.185,1.18455,1.185,129600000.0
2009-05-01 20:08:00,1.185,1.1852,1.18455,1.1848,120000000.0
2009-05-01 20:09:00,1.1849,1.185,1.18475,1.1848,146400000.0
2009-05-01 20:10:00,1.1848,1.1849,1.18455,1.1847,76600000.0
2009-05-01 20:11:00,1.1846,1.1847,1.1844,1.1847,101800000.0
2009-05-01 20:12:00,1.1847,1.1848,1.1847,1.1848,82200000.0
2009-05-01 20:13:00,1.1848,1.1848,1.18405,1.1842,95600000.0
2009-05-01 20:14:00,1.1842,1.18465,1.1842,1.1846,108300000.0
2009-05-01 20:15:00,1.1846,1.1848,1.18455,1.1846,43600000.0
2009-05-01 20:16:00,1.1846,1.1846,1.1845,1.1846,89600000.0
2009-05-01 20:17:00,1.1845,1.1845,1.1842,1.1842,48600000.0
2009-05-01 20:18:00,1.1843,1.1843,1.18405,1.1842,55200000.0
2009-05-01 20:19:00,1.1842,1.1844,1.1842,1.1844,96000000.0
2009-05-01 20:20:00,1.1844,1.1844,1.1843,1.1843,68400000.0
2009-05-01 20:21:00,1.1843,1.18435,1.1841,1.1841,73600000.0
2009-05-01 20:22:00,1.1841,1.1841,1.1841,1.1841,38400000.0
2009-05-01 20:23:00,1.1841,1.18435,1.18395,1.184,186600000.0
2009-05-01 20:24:00,1.1841,1.1842,1.1841,1.1841,128000000.0
2009-05-01 20:25:00,1.1841,1.1842,1.1841,1.1841,46800000.0
2009-05-01 20:26:00,1.1841,1.1842,1.1839,1.1839,57000000.0
2009-05-01 20:27:00,1.1838,1.1841,1.1837,1.1838,413600002.0
2009-05-01 20:28:00,1.1838,1.1841,1.1837,1.1838,61800000.0
2009-05-01 20:29:00,1.1838,1.1838,1.18355,1.1838,120400000.0
2009-05-01 20:30:00,1.1838,1.1841,1.18365,1.18365,85600000.0
2009-05-01 20:31:00,1.18375,1.18395,1.1836,1.1838,104800000.0
2009-05-01 20:32:00,1.18375,1.1839,1.1836,1.1838,63800000.0
2009-05-01 20:33:00,1.1838,1.1838,1.1836,1.1836,73000000.0
2009-05-01 20:34:00,1.1836,1.1838,1.1835,1.1836,136600000.0
2009-05-01 20:35:00,1.1835,1.1835,1.1832,1.1832,87400000.0
2009-05-01 20:36:00,1.1832,1.1834,1.18315,1.1833,151400000.0
2009-05-01 20:37:00,1.1836,1.18405,1.18355,1.1838,194800000.0
2009-05-01 20:38:00,1.1838,1.1841,1.18355,1.18355,81000000.0
2009-05-01 20:39:00,1.1836,1.1841,1.18355,1.184,94600000.0
2009-05-01 20:40:00,1.1841,1.1848,1.1841,1.1848,144400000.0
2009-05-01 20:41:00,1.1849,1.1855,1.1849,1.18525,129800000.0
2009-05-01 20:42:00,1.1853,1.1857,1.1852,1.1852,178800000.0
2009-05-01 20:43:00,1.18525,1.1855,1.18525,1.1853,150200000.0
2009-05-01 20:44:00,1.1853,1.1853,1.1846,1.1848,184400000.0
2009-05-01 20:45:00,1.18475,1.185,1.18455,1.1846,186800000.0
2009-05-01 20:46:00,1.1844,1.1845,1.1837,1.18435,182600000.0
2009-05-01 20:47:00,1.1843,1.1843,1.184,1.1842,227800000.0
2009-05-01 20:48:00,1.18435,1.18435,1.1841,1.1842,19000000.0
2009-05-01 20:49:00,1.18415,1.1842,1.18375,1.1842,214000000.0
2009-05-01 20:50:00,1.1843,1.1845,1.18425,1.1845,70200000.0
2009-05-01 20:51:00,1.1845,1.1846,1.1845,1.18455,117400000.0
2009-05-01 20:52:00,1.1845,1.1845,1.1843,1.1844,84800000.0
2009-05-01 20:53:00,1.1844,1.1844,1.1844,1.1844,62400000.0
2009-05-01 20:54:00,1.1844,1.1844,1.1842,1.1842,65000000.0
2009-05-01 20:55:00,1.1842,1.1842,1.18405,1.1841,138000000.0
2009-05-01 20:56:00,1.1842,1.1842,1.1838,1.1841,270600000.0
2009-05-01 20:57:00,1.18415,1.1844,1.18405,1.18435,165600000.0
2009-05-01 20:58:00,1.1843,1.1843,1.1839,1.1839,327800000.0
2009-05-01 20:59:00,1.1838,1.1839,1.1835,1.1835,304799999.0
2009-05-01 21:00:00,1.18355,1.1842,1.1835,1.1842,329200000.0
2009-05-01 21:01:00,1.18415,1.18415,1.1841,1.1841,14400000.0
2009-05-01 21:02:00,1.18415,1.18415,1.18415,1.18415,21600000.0
2009-05-01 21:03:00,1.1842,1.18445,1.1842,1.1844,143000000.0
2009-05-01 21:04:00,1.1844,1.1846,1.1843,1.1845,118600000.0
2009-05-01 21:05:00,1.1845,1.1845,1.1844,1.1844,42000000.0
2009-05-01 21:06:00,1.18445,1.185,1.18445,1.185,208400000.0
2009-05-01 21:07:00,1.1851,1.1851,1.18475,1.18475,203000000.0
2009-05-01 21:08:00,1.1848,1.1852,1.1848,1.1852,194400000.0
2009-05-01 21:09:00,1.1851,1.1852,1.18495,1.1852,116800000.0
2009-05-01 21:10:00,1.1852,1.1855,1.1852,1.1855,202600000.0
2009-05-01 21:11:00,1.1855,1.18575,1.1855,1.18575,74000000.0
2009-05-01 21:12:00,1.1854,1.1856,1.1854,1.1855,65600000.0
2009-05-01 21:13:00,1.18545,1.18545,1.1852,1.1854,98800000.0
2009-05-01 21:14:00,1.1854,1.1854,1.1851,1.18525,101400000.0
2009-05-01 21:15:00,1.18525,1.1859,1.18525,1.1859,256000000.0
2009-05-01 21:16:00,1.186,1.186,1.1851,1.1855,328600000.0
2009-05-01 21:17:00,1.1856,1.1856,1.1852,1.18525,353600000.0
2009-05-01 21:18:00,1.18525,1.1853,1.1852,1.18525,186000000.0
2009-05-01 21:19:00,1.1852,1.1852,1.18475,1.1848,52400000.0
2009-05-01 21:20:00,1.18485,1.1852,1.18485,1.1852,78400000.0
2009-05-01 21:21:00,1.1852,1.1853,1.1844,1.18465,103600000.0
2009-05-01 21:22:00,1.1847,1.1848,1.18445,1.18445,46400000.0
2009-05-01 21:23:00,1.18455,1.1849,1.1845,1.1849,58200000.0
2009-05-01 21:24:00,1.18455,1.1847,1.18445,1.1846,229200000.0
2009-05-01 21:25:00,1.18475,1.18485,1.18465,1.18485,30400000.0
2009-05-01 21:26:00,1.1848,1.1848,1.18465,1.1848,39600000.0
2009-05-01 21:27:00,1.1849,1.1851,1.1846,1.18495,65000000.0
2009-05-01 21:28:00,1.18475,1.18525,1.18465,1.18525,136800000.0
2009-05-01 21:29:00,1.18515,1.1852,1.1851,1.1852,60400000.0
2009-05-01 21:30:00,1.1852,1.1855,1.1852,1.1853,170800000.0
2009-05-01 21:31:00,1.1854,1.18565,1.1854,1.1855,130000000.0
2009-05-01 21:32:00,1.18545,1.18545,1.1847,1.18505,202400000.0
2009-05-01 21:33:00,1.1851,1.1853,1.1851,1.1852,146800000.0
2009-05-01 21:34:00,1.1853,1.1853,1.1852,1.1853,60800000.0
2009-05-01 21:35:00,1.1853,1.1853,1.1851,1.1853,65600000.0
2009-05-01 21:36:00,1.18525,1.1853,1.1851,1.1851,52400000.0
2009-05-01 21:37:00,1.1852,1.1852,1.18505,1.1851,47000000.0
2009-05-01 21:38:00,1.18505,1.18525,1.18505,1.18525,52000000.0
2009-05-01 21:39:00,1.1852,1.1852,1.1851,1.1851,33200000.0
2009-05-01 21:40:00,1.18525,1.18545,1.18525,1.1854,176000000.0
2009-05-01 21:41:00,1.1854,1.1855,1.18535,1.1854,172400000.0
2009-05-01 21:42:00,1.1854,1.1858,1.1854,1.1858,203600000.0
2009-05-01 21:43:00,1.1856,1.1858,1.1856,1.1858,73600000.0
2009-05-01 21:44:00,1.1858,1.1858,1.1855,1.1856,51600000.0
2009-05-01 21:45:00,1.1856,1.18615,1.18555,1.18615,129600000.0
2009-05-01 21:46:00,1.1862,1.18635,1.18595,1.1861,105600000.0
2009-05-01 21:47:00,1.1861,1.1864,1.1861,1.1862,70400000.0
2009-05-01 21:48:00,1.1863,1.1864,1.18615,1.1863,25800000.0
2009-05-01 21:49:00,1.1863,1.1865,1.186,1.1861,70000000.0
2009-05-01 21:50:00,1.1861,1.18625,1.18575,1.1861,208400000.0
2009-05-01 21:51:00,1.1861,1.1862,1.1858,1.1858,165200000.0
2009-05-01 21:52:00,1.1858,1.1859,1.1857,1.1858,110000000.0
2009-05-01 21:53:00,1.1857,1.1857,1.18565,1.18565,73200000.0
2009-05-01 21:54:00,1.18565,1.1857,1.1855,1.1855,128200000.0
2009-05-01 21:55:00,1.1855,1.1859,1.1855,1.1859,102400000.0
2009-05-01 21:56:00,1.18585,1.18585,1.18525,1.1856,224000000.0
2009-05-01 21:57:00,1.18555,1.18555,1.1855,1.1855,124800000.0
2009-05-01 21:58:00,1.1854,1.1859,1.1854,1.1856,112800000.0
2009-05-01 21:59:00,1.1856,1.18565,1.1856,1.18565,24000000.0
2009-05-01 22:00:00,1.1856,1.18565,1.1855,1.1856,89600000.0
2009-05-01 22:01:00,1.1854,1.1855,1.18525,1.1854,73200000.0
2009-05-01 22:02:00,1.18545,1.18545,1.18505,1.18535,275400000.0
2009-05-01 22:03:00,1.18525,1.1857,1.1851,1.1857,246400000.0
2009-05-01 22:04:00,1.1857,1.1857,1.1848,1.18505,212400000.0
2009-05-01 22:05:00,1.18515,1.1853,1.185,1.1853,57600000.0
2009-05-01 22:06:00,1.1853,1.1856,1.18515,1.1855,123200000.0
2009-05-01 22:07:00,1.1854,1.1855,1.1854,1.1855,19200000.0
2009-05-01 22:08:00,1.1854,1.1857,1.1853,1.1855,149600000.0
2009-05-01 22:09:00,1.1849,1.18506,1.18469,1.18498,99400000.0
2009-05-01 22:10:00,1.1855,1.1855,1.1855,1.1855,33600000.0
2009-05-01 22:11:00,1.18565,1.18645,1.18545,1.18575,176600000.0
2009-05-01 22:12:00,1.1858,1.186,1.1856,1.1858,111200000.0
2009-05-01 22:13:00,1.1859,1.1859,1.18555,1.18565,54800000.0
2009-05-01 22:14:00,1.1855,1.18555,1.1855,1.18555,24000000.0
2009-05-01 22:15:00,1.18565,1.18565,1.18545,1.1856,31200000.0
2009-05-01 22:16:00,1.1852,1.18525,1.18505,1.18505,117600000.0
2009-05-01 22:17:00,1.18495,1.1853,1.18485,1.18495,130000000.0
2009-05-01 22:18:00,1.18505,1.18535,1.1849,1.1849,10600000.0
2009-05-01 22:19:00,1.185,1.185,1.185,1.185,4800000.0
2009-05-01 22:20:00,1.185,1.1852,1.185,1.1851,34400000.0
2009-05-01 22:21:00,1.185,1.1851,1.185,1.1851,19600000.0
2009-05-01 22:22:00,1.18505,1.18505,1.185,1.185,31600000.0
2009-05-01 22:23:00,1.185,1.185,1.185,1.185,20400000.0
2009-05-01 22:24:00,1.18465,1.1849,1.18455,1.1848,42000000.0
2009-05-01 22:25:00,1.185,1.185,1.185,1.185,15200000.0
2009-05-01 22:26:00,1.185,1.185,1.185,1.185,19200000.0
2009-05-01 22:27:00,1.185,1.185,1.185,1.185,26400000.0
2009-05-01 22:28:00,1.185,1.18515,1.185,1.185,18200000.0
2009-05-01 22:29:00,1.185,1.185,1.1848,1.1848,29600000.0
2009-05-01 22:30:00,1.18447,1.1849,1.18446,1.18453,69100000.0
2009-05-01 22:31:00,1.18485,1.18485,1.18485,1.18485,46800000.0
2009-05-01 22:32:00,1.1848,1.18485,1.1848,1.1848,67200000.0
2009-05-01 22:33:00,1.1848,1.18485,1.1848,1.18485,27600000.0
2009-05-01 22:34:00,1.18485,1.185,1.18485,1.185,87200000.0
2009-05-01 22:35:00,1.18495,1.18505,1.18475,1.185,59400000.0
2009-05-01 22:36:00,1.185,1.18505,1.185,1.18505,42000000.0
2009-05-01 22:37:00,1.18505,1.1851,1.185,1.1851,28400000.0
2009-05-01 22:38:00,1.18505,1.18575,1.185,1.18565,57400000.0
2009-05-01 22:39:00,1.1858,1.1859,1.1855,1.18585,35400000.0
2009-05-01 22:40:00,1.1853,1.1855,1.1851,1.18545,72200000.0
2009-05-01 22:41:00,1.18525,1.1861,1.18505,1.18585,101600000.0
2009-05-01 22:42:00,1.18585,1.18585,1.1849,1.18575,27200000.0
2009-05-01 22:43:00,1.1859,1.1859,1.18565,1.18565,9600000.0
2009-05-01 22:44:00,1.1857,1.1858,1.185,1.1852,13400000.0
2009-05-01 22:45:00,1.18515,1.1852,1.1851,1.1851,13200000.0
2009-05-01 22:46:00,1.1851,1.18615,1.18495,1.1856,91600000.0
2009-05-01 22:47:00,1.1856,1.1856,1.18505,1.18505,23600000.0
2009-05-01 22:48:00,1.1852,1.18615,1.18495,1.1854,109400000.0
2009-05-01 22:49:00,1.18575,1.18575,1.18495,1.1853,68800000.0
2009-05-01 22:50:00,1.1857,1.1858,1.1857,1.1858,60400000.0
2009-05-01 22:51:00,1.18575,1.1864,1.1849,1.1851,70800001.0
2009-05-01 22:52:00,1.18515,1.18555,1.18505,1.1852,48800000.0
2009-05-01 22:53:00,1.1852,1.18535,1.1852,1.18535,38000000.0
2009-05-01 22:54:00,1.18545,1.1859,1.1854,1.1859,17200000.0
2009-05-01 22:55:00,1.1859,1.18635,1.1858,1.18635,108800000.0
2009-05-01 22:56:00,1.18575,1.18595,1.18575,1.18575,254200000.0
2009-05-01 22:57:00,1.18545,1.18555,1.18545,1.18545,31600000.0
2009-05-01 22:58:00,1.18545,1.18545,1.1848,1.1848,20800000.0
2009-05-01 22:59:00,1.18505,1.18505,1.1847,1.1847,29800000.0
2009-05-04 00:00:00,1.18708,1.18708,1.18708,1.18708,39800000.0
2009-05-04 00:02:00,1.18703,1.18703,1.18683,1.18683,39800000.0
2009-05-04 00:05:00,1.18618,1.18618,1.18618,1.18618,39800000.0
2009-05-04 00:06:00,1.18638,1.18638,1.18638,1.18638,39800000.0
2009-05-04 00:09:00,1.18588,1.18593,1.18588,1.18593,39800000.0
2009-05-04 00:10:00,1.18588,1.18588,1.18588,1.18588,39800000.0
2009-05-04 00:11:00,1.18598,1.18598,1.18578,1.18578,39800000.0
2009-05-04 00:12:00,1.18573,1.18578,1.18573,1.18578,39800000.0
2009-05-04 00:13:00,1.18593,1.18593,1.18588,1.18588,39800000.0
2009-05-04 00:14:00,1.18593,1.18593,1.18543,1.18543,39800000.0
2009-05-04 00:16:00,1.18548,1.18548,1.18548,1.18548,39800000.0
2009-05-04 00:17:00,1.18563,1.18573,1.18563,1.18573,39800000.0
2009-05-04 00:18:00,1.18568,1.18568,1.18568,1.18568,39800000.0
2009-05-04 00:20:00,1.18563,1.18563,1.18558,1.18558,39800000.0
2009-05-04 00:22:00,1.18553,1.18553,1.18553,1.18553,39800000.0
2009-05-04 00:23:00,1.18548,1.18548,1.18548,1.18548,39800000.0
2009-05-04 00:24:00,1.18543,1.18543,1.18543,1.18543,39800000.0
2009-05-04 00:28:00,1.18548,1.18548,1.18548,1.18548,39800000.0
2009-05-04 00:29:00,1.18538,1.18538,1.18538,1.18538,39800000.0
2009-05-04 00:30:00,1.18514,1.18514,1.18484,1.18493,39800000.0
2009-05-04 00:31:00,1.18488,1.18493,1.18478,1.18478,39800000.0
2009-05-04 00:32:00,1.18473,1.18473,1.18443,1.18448,39800000.0
2009-05-04 00:34:00,1.18458,1.18458,1.18453,1.18458,39800000.0
2009-05-04 00:35:00,1.18453,1.18453,1.18448,1.18448,39800000.0
2009-05-04 00:36:00,1.18443,1.18448,1.18443,1.18443,39800000.0
2009-05-04 00:38:00,1.18463,1.18463,1.18443,1.18463,39800000.0
2009-05-04 00:39:00,1.18453,1.18453,1.18448,1.18453,39800000.0
2009-05-04 00:40:00,1.18448,1.18453,1.18448,1.18453,39800000.0
2009-05-04 00:41:00,1.18458,1.18458,1.18458,1.18458,39800000.0
2009-05-04 00:43:00,1.18453,1.18453,1.18453,1.18453,39800000.0
2009-05-04 00:44:00,1.18448,1.18448,1.18448,1.18448,39800000.0
2009-05-04 00:48:00,1.18453,1.18458,1.18453,1.18458,39800000.0
2009-05-04 00:49:00,1.18463,1.18463,1.18463,1.18463,39800000.0
2009-05-04 00:50:00,1.18468,1.18468,1.18468,1.18468,39800000.0
2009-05-04 00:52:00,1.18452,1.18488,1.18438,1.18448,39800000.0
2009-05-04 00:55:00,1.18453,1.18453,1.18448,1.18448,39800000.0
2009-05-04 00:56:00,1.18453,1.18453,1.18448,1.18448,39800000.0
2009-05-04 00:57:00,1.18453,1.18453,1.18453,1.18453,39800000.0
2009-05-04 00:58:00,1.18448,1.18448,1.18448,1.18448,39800000.0
2009-05-04 00:59:00,1.18433,1.18433,1.18433,1.18433,39800000.0
2009-05-04 01:05:00,1.18428,1.18428,1.18428,1.18428,39800000.0
2009-05-04 01:08:00,1.18418,1.18418,1.18413,1.18413,39800000.0
2009-05-04 01:09:00,1.18408,1.18423,1.18408,1.18423,39800000.0
2009-05-04 01:10:00,1.18428,1.18428,1.18428,1.18428,39800000.0
2009-05-04 01:11:00,1.18433,1.18438,1.18433,1.18438,39800000.0
2009-05-04 01:13:00,1.18433,1.18433,1.18428,1.18428,39800000.0
2009-05-04 01:14:00,1.18423,1.18423,1.18418,1.18418,39800000.0
2009-05-04 01:15:00,1.18423,1.18428,1.18418,1.18423,39800000.0
2009-05-04 01:17:00,1.18418,1.18418,1.18413,1.18413,39800000.0
2009-05-04 01:18:00,1.18403,1.18408,1.18403,1.18408,39800000.0
2009-05-04 01:19:00,1.18403,1.18403,1.18403,1.18403,39800000.0
2009-05-04 01:20:00,1.18398,1.18398,1.18398,1.18398,39800000.0
2009-05-04 01:21:00,1.18403,1.18403,1.18403,1.18403,39800000.0
2009-05-04 01:23:00,1.18399,1.18403,1.18398,1.18399,39800000.0
2009-05-04 01:24:00,1.18398,1.18403,1.18395,1.18403,39800000.0
2009-05-04 01:25:00,1.184,1.18401,1.18392,1.18401,39800000.0
2009-05-04 01:26:00,1.18403,1.18411,1.18402,1.18403,39800000.0
2009-05-04 01:27:00,1.184,1.18403,1.184,1.18403,39800000.0
2009-05-04 01:28:00,1.184,1.184,1.184,1.184,39800000.0
2009-05-04 01:29:00,1.18401,1.18401,1.18397,1.18397,39800000.0
2009-05-04 01:30:00,1.184,1.18408,1.18398,1.18403,39800000.0
2009-05-04 01:31:00,1.18402,1.18408,1.18402,1.18403,39800000.0
2009-05-04 01:32:00,1.18408,1.18408,1.18403,1.18403,39800000.0
2009-05-04 01:33:00,1.18404,1.18405,1.18391,1.18393,39800000.0
2009-05-04 01:34:00,1.18396,1.18396,1.18393,1.18393,39800000.0
2009-05-04 01:35:00,1.18395,1.184,1.18395,1.18395,39800000.0
2009-05-04 01:36:00,1.1839,1.18405,1.18382,1.18401,39800000.0
2009-05-04 01:37:00,1.18402,1.18437,1.18402,1.18437,39800000.0
2009-05-04 01:38:00,1.18438,1.1844,1.18435,1.18437,39800000.0
2009-05-04 01:39:00,1.18438,1.18438,1.18429,1.1843,39800000.0
2009-05-04 01:40:00,1.18428,1.18428,1.18404,1.18418,39800000.0
2009-05-04 01:41:00,1.18413,1.18427,1.18404,1.18413,39800000.0
2009-05-04 01:42:00,1.18415,1.18418,1.18413,1.18413,39800000.0
2009-05-04 01:43:00,1.18415,1.18417,1.18413,1.18415,39800000.0
2009-05-04 01:44:00,1.1841,1.18415,1.1841,1.18415,39800000.0
2009-05-04 01:45:00,1.18408,1.18408,1.18398,1.18398,39800000.0
2009-05-04 01:46:00,1.18401,1.18417,1.18393,1.18401,39800000.0
2009-05-04 01:47:00,1.18392,1.18393,1.18345,1.18393,39800000.0
2009-05-04 01:48:00,1.184,1.18413,1.184,1.18405,39800000.0
2009-05-04 01:49:00,1.18409,1.18413,1.18409,1.18411,39800000.0
2009-05-04 01:50:00,1.18413,1.18417,1.18408,1.18417,39800000.0
2009-05-04 01:51:00,1.18418,1.18418,1.18413,1.18416,39800000.0
2009-05-04 01:52:00,1.18417,1.18433,1.18417,1.18422,39800000.0
2009-05-04 01:53:00,1.18423,1.18453,1.18423,1.18452,39800000.0
2009-05-04 01:54:00,1.18448,1.18453,1.18448,1.18453,39800000.0
2009-05-04 01:55:00,1.18455,1.18455,1.18443,1.18453,39800000.0
2009-05-04 01:56:00,1.18451,1.18455,1.18448,1.18448,39800000.0
2009-05-04 01:57:00,1.18453,1.18453,1.18438,1.18448,39800000.0
2009-05-04 01:58:00,1.18453,1.18454,1.18448,1.18448,39800000.0
2009-05-04 01:59:00,1.18446,1.18448,1.18446,1.18448,39800000.0
2009-05-04 02:00:00,1.18446,1.18448,1.18443,1.18448,39800000.0
2009-05-04 02:01:00,1.18397,1.18405,1.18391,1.18399,39800000.0
2009-05-04 02:02:00,1.18412,1.18412,1.18374,1.18391,23000000.0
2009-05-04 02:03:00,1.18391,1.18401,1.18376,1.18396,117800000.0
2009-05-04 02:04:00,1.18383,1.18397,1.18383,1.18392,46400000.0
2009-05-04 02:05:00,1.18399,1.18419,1.18374,1.18414,74000000.0
2009-05-04 02:06:00,1.18409,1.1843,1.1839,1.18415,54800000.0
2009-05-04 02:07:00,1.18415,1.18429,1.18413,1.18425,39800000.0
2009-05-04 02:08:00,1.18425,1.18426,1.18403,1.1841,92200000.0
2009-05-04 02:09:00,1.18409,1.18431,1.1836,1.184,108600000.0
2009-05-04 02:10:00,1.18388,1.18413,1.18374,1.18413,42200000.0
2009-05-04 02:11:00,1.18412,1.18413,1.18374,1.18393,22000000.0
2009-05-04 02:12:00,1.18378,1.18399,1.18356,1.18391,48800000.0
2009-05-04 02:13:00,1.184,1.1841,1.184,1.1841,15800000.0
2009-05-04 02:14:00,1.1841,1.1841,1.184,1.1841,59200000.0
2009-05-04 02:15:00,1.184,1.1845,1.184,1.1845,34200000.0
2009-05-04 02:16:00,1.18445,1.1845,1.184,1.18415,29200000.0
2009-05-04 02:17:00,1.18435,1.1844,1.184,1.1843,26800000.0
2009-05-04 02:18:00,1.1844,1.1846,1.18395,1.1846,26600000.0
2009-05-04 02:19:00,1.1842,1.1846,1.1842,1.1846,23200000.0
2009-05-04 02:20:00,1.1846,1.185,1.18425,1.1845,52600000.0
2009-05-04 02:21:00,1.18435,1.1846,1.184,1.1846,55000000.0
2009-05-04 02:22:00,1.1842,1.1846,1.18395,1.1846,16200000.0
2009-05-04 02:23:00,1.1846,1.1846,1.1841,1.1845,29600000.0
2009-05-04 02:24:00,1.18395,1.18445,1.18395,1.1844,33200000.0
2009-05-04 02:25:00,1.1845,1.1845,1.184,1.18415,54800000.0
2009-05-04 02:26:00,1.18435,1.1844,1.18425,1.1844,16600000.0
2009-05-04 02:27:00,1.1845,1.18455,1.1842,1.18425,27000000.0
2009-05-04 02:28:00,1.18425,1.1844,1.18425,1.1844,17200000.0
2009-05-04 02:29:00,1.1843,1.18465,1.18415,1.1842,50400000.0
2009-05-04 02:30:00,1.18435,1.1844,1.1842,1.1842,12600000.0
2009-05-04 02:31:00,1.18424,1.18442,1.18402,1.18433,36000000.0
2009-05-04 02:32:00,1.1845,1.1846,1.18415,1.18455,8800000.0
2009-05-04 02:33:00,1.1845,1.1845,1.1845,1.1845,1000000.0
2009-05-04 02:34:00,1.1846,1.1846,1.18415,1.18425,39400000.0
2009-05-04 02:35:00,1.1844,1.1847,1.1841,1.1842,87600000.0
2009-05-04 02:36:00,1.184,1.1842,1.184,1.1841,53200000.0
2009-05-04 02:37:00,1.1841,1.1841,1.184,1.184,30000000.0
2009-05-04 02:38:00,1.1841,1.1841,1.1834,1.1834,28400000.0
2009-05-04 02:39:00,1.1834,1.1834,1.183,1.1831,18000000.0
2009-05-04 02:40:00,1.1831,1.1831,1.183,1.1831,42600000.0
2009-05-04 02:41:00,1.1831,1.1831,1.18305,1.18305,25600000.0
2009-05-04 02:42:00,1.18305,1.18305,1.18285,1.1829,56000000.0
2009-05-04 02:43:00,1.1829,1.183,1.1829,1.1829,67200000.0
2009-05-04 02:44:00,1.1829,1.183,1.1826,1.1827,81200000.0
2009-05-04 02:45:00,1.1827,1.1827,1.1826,1.1826,122600000.0
2009-05-04 02:46:00,1.1826,1.1827,1.18245,1.1825,279400000.0
2009-05-04 02:47:00,1.1826,1.1826,1.18215,1.18215,166500002.0
2009-05-04 02:48:00,1.1821,1.1821,1.1811,1.1814,367500001.0
2009-05-04 02:49:00,1.18145,1.18145,1.18115,1.18125,62400000.0
2009-05-04 02:50:00,1.18125,1.1814,1.18115,1.18115,76400000.0
2009-05-04 02:51:00,1.18115,1.18115,1.18115,1.18115,49400000.0
2009-05-04 02:52:00,1.18125,1.18215,1.18125,1.18195,92800000.0
2009-05-04 02:53:00,1.18195,1.182,1.18195,1.18195,6200000.0
2009-05-04 02:54:00,1.18195,1.18215,1.1815,1.18205,34800000.0
2009-05-04 02:55:00,1.18195,1.18195,1.18135,1.18165,18400000.0
2009-05-04 02:56:00,1.18175,1.18185,1.1813,1.1814,122000000.0
2009-05-04 02:57:00,1.1814,1.18155,1.1811,1.1813,119200000.0
2009-05-04 02:58:00,1.18135,1.18135,1.18135,1.18135,53600000.0
2009-05-04 02:59:00,1.18135,1.18135,1.1811,1.1811,48000000.0
2009-05-04 03:00:00,1.1812,1.1815,1.18115,1.1815,39600000.0
2009-05-04 03:01:00,1.1816,1.1816,1.18135,1.1814,11000000.0
2009-05-04 03:02:00,1.1814,1.18165,1.18125,1.18145,23800000.0
2009-05-04 03:03:00,1.18155,1.1816,1.1813,1.1816,37400000.0
2009-05-04 03:04:00,1.18165,1.18165,1.18125,1.18125,18400000.0
2009-05-04 03:05:00,1.18135,1.18135,1.1811,1.18125,15600000.0
2009-05-04 03:06:00,1.1811,1.1813,1.1811,1.1813,40800000.0
2009-05-04 03:07:00,1.18125,1.1814,1.18125,1.1813,47400000.0
2009-05-04 03:08:00,1.18125,1.1813,1.18125,1.1813,33000000.0
2009-05-04 03:09:00,1.1813,1.1816,1.1813,1.1814,13600000.0
2009-05-04 03:10:00,1.1814,1.1816,1.1814,1.18155,29600000.0
2009-05-04 03:11:00,1.1816,1.1816,1.18145,1.1816,9000000.0
2009-05-04 03:12:00,1.1814,1.1814,1.1814,1.1814,1000000.0
2009-05-04 03:13:00,1.18145,1.18145,1.18145,1.18145,2000000.0
2009-05-04 03:14:00,1.1815,1.1816,1.1815,1.1815,8400000.0
2009-05-04 03:15:00,1.18145,1.18145,1.18145,1.18145,1000000.0
2009-05-04 03:16:00,1.18135,1.18135,1.18088,1.18125,43200000.0
2009-05-04 03:17:00,1.18155,1.1816,1.18145,1.18145,7000000.0
2009-05-04 03:18:00,1.18145,1.18145,1.18145,1.18145,2000000.0
2009-05-04 03:19:00,1.18155,1.1817,1.1814,1.18145,18000000.0
2009-05-04 03:20:00,1.18145,1.18145,1.18145,1.18145,7000000.0
2009-05-04 03:21:00,1.1811,1.18133,1.18092,1.18133,134400000.0
2009-05-04 03:22:00,1.18145,1.18145,1.18145,1.18145,3800000.0
2009-05-04 03:23:00,1.18145,1.18145,1.18145,1.18145,20800000.0
2009-05-04 03:24:00,1.18145,1.18145,1.18145,1.18145,7000000.0
2009-05-04 03:25:00,1.18107,1.18136,1.18106,1.18123,76800000.0
2009-05-04 03:26:00,1.18145,1.18145,1.1813,1.1813,34200000.0
2009-05-04 03:27:00,1.1813,1.1813,1.18085,1.181,29200000.0
2009-05-04 03:28:00,1.181,1.181,1.181,1.181,6000000.0
2009-05-04 03:29:00,1.181,1.181,1.18095,1.18095,42000000.0
2009-05-04 03:30:00,1.18095,1.1811,1.1809,1.18095,54000000.0
2009-05-04 03:31:00,1.181,1.1813,1.181,1.1811,21400000.0
2009-05-04 03:32:00,1.18125,1.1813,1.1809,1.1813,25400000.0
2009-05-04 03:33:00,1.1813,1.1813,1.181,1.181,27600000.0
2009-05-04 03:34:00,1.181,1.1812,1.1809,1.18105,40400000.0
2009-05-04 03:35:00,1.18125,1.1813,1.1809,1.1811,33600000.0
2009-05-04 03:36:00,1.181,1.181,1.181,1.181,32400000.0
2009-05-04 03:37:00,1.1811,1.1811,1.18085,1.18095,145400001.0
2009-05-04 03:38:00,1.18095,1.181,1.18095,1.181,48000000.0
2009-05-04 03:39:00,1.181,1.181,1.181,1.181,52800000.0
2009-05-04 03:40:00,1.181,1.181,1.181,1.181,17600000.0
2009-05-04 03:41:00,1.181,1.181,1.181,1.181,70400000.0
2009-05-04 03:42:00,1.181,1.181,1.181,1.181,61600000.0
2009-05-04 03:43:00,1.181,1.181,1.181,1.181,103200000.0
2009-05-04 03:44:00,1.181,1.181,1.181,1.181,108800000.0
2009-05-04 03:45:00,1.181,1.181,1.181,1.181,25600000.0
2009-05-04 03:46:00,1.181,1.181,1.18095,1.18095,45200000.0
2009-05-04 03:47:00,1.18095,1.18095,1.18095,1.18095,43200000.0
2009-05-04 03:48:00,1.18095,1.181,1.1805,1.1805,42400000.0
2009-05-04 03:49:00,1.18055,1.18055,1.18055,1.18055,76800000.0
2009-05-04 03:50:00,1.1805,1.1805,1.1805,1.1805,123799998.0
2009-05-04 03:51:00,1.1805,1.1805,1.18045,1.18045,57600000.0
2009-05-04 03:52:00,1.1805,1.1805,1.1804,1.1804,119200000.0
2009-05-04 03:53:00,1.1804,1.1804,1.1804,1.1804,145000000.0
2009-05-04 03:54:00,1.1804,1.1806,1.1804,1.1805,110600000.0
2009-05-04 03:55:00,1.1805,1.1805,1.1805,1.1805,24000000.0
2009-05-04 03:56:00,1.1805,1.1805,1.18045,1.18045,38400000.0
2009-05-04 03:57:00,1.18045,1.1806,1.1804,1.18045,41400000.0
2009-05-04 03:58:00,1.18045,1.18055,1.18045,1.1805,82800000.0
2009-05-04 03:59:00,1.1805,1.18055,1.1804,1.1804,132800000.0
2009-05-04 04:00:00,1.1804,1.1804,1.1804,1.1804,32400002.0
2009-05-04 04:01:00,1.1804,1.1804,1.1804,1.1804,81000005.0
2009-05-04 04:02:00,1.18045,1.18045,1.18045,1.18045,14400000.0
2009-05-04 04:03:00,1.18013,1.1805,1.18011,1.18033,105200000.0
2009-05-04 04:04:00,1.1804,1.1809,1.1804,1.1806,142600004.0
2009-05-04 04:05:00,1.1805,1.1809,1.1805,1.1809,28400000.0
2009-05-04 04:06:00,1.1809,1.181,1.18035,1.1809,27400000.0
2009-05-04 04:07:00,1.1805,1.18095,1.1805,1.18095,44800000.0
2009-05-04 04:08:00,1.18105,1.18105,1.1809,1.1809,34000000.0
2009-05-04 04:09:00,1.18045,1.1809,1.18035,1.1809,36800000.0
2009-05-04 04:10:00,1.18085,1.1809,1.1804,1.1805,35200000.0
2009-05-04 04:11:00,1.1806,1.1809,1.18035,1.18035,14800000.0
2009-05-04 04:12:00,1.18075,1.1809,1.1804,1.1809,12800000.0
2009-05-04 04:13:00,1.18035,1.1809,1.18035,1.18065,22400000.0
2009-05-04 04:14:00,1.18085,1.18085,1.18055,1.18055,18600000.0
2009-05-04 04:15:00,1.1808,1.18085,1.18065,1.18085,7000000.0
2009-05-04 04:16:00,1.18065,1.18095,1.1805,1.1808,56800000.0
2009-05-04 04:17:00,1.1808,1.18085,1.1804,1.1807,128600000.0
2009-05-04 04:18:00,1.18055,1.1808,1.18035,1.1808,101200000.0
2009-05-04 04:19:00,1.1809,1.1809,1.18055,1.18085,14400000.0
2009-05-04 04:20:00,1.18085,1.1809,1.18055,1.1809,19600000.0
2009-05-04 04:21:00,1.18055,1.1809,1.18055,1.1807,28200000.0
2009-05-04 04:22:00,1.18065,1.18065,1.1803,1.1805,64200000.0
2009-05-04 04:23:00,1.1802,1.18055,1.1802,1.1805,71200000.0
2009-05-04 04:24:00,1.18055,1.1809,1.1802,1.18075,41800000.0
2009-05-04 04:25:00,1.18035,1.18075,1.18035,1.18075,25000000.0
2009-05-04 04:26:00,1.1809,1.18105,1.18055,1.1808,40600000.0
2009-05-04 04:27:00,1.18055,1.1809,1.1805,1.18085,47400000.0
2009-05-04 04:28:00,1.1809,1.1809,1.18065,1.1808,40800000.0
2009-05-04 04:29:00,1.18055,1.1809,1.1805,1.18085,48600000.0
2009-05-04 04:30:00,1.18065,1.18085,1.1806,1.18065,64000000.0
2009-05-04 04:31:00,1.1808,1.1809,1.1805,1.18085,46200000.0
2009-05-04 04:32:00,1.18065,1.1809,1.18065,1.1809,13800000.0
2009-05-04 04:33:00,1.18065,1.1809,1.18055,1.1809,32600000.0
2009-05-04 04:34:00,1.1809,1.1809,1.18055,1.1809,15000000.0
2009-05-04 04:35:00,1.181,1.181,1.1806,1.1806,42800000.0
2009-05-04 04:36:00,1.1808,1.1809,1.1806,1.1809,21000000.0
2009-05-04 04:37:00,1.18065,1.1809,1.1805,1.1808,56000000.0
2009-05-04 04:38:00,1.18085,1.1809,1.1805,1.1805,52600000.0
2009-05-04 04:39:00,1.1806,1.1806,1.1806,1.1806,8200000.0
2009-05-04 04:40:00,1.18055,1.1806,1.18055,1.18055,24600000.0
2009-05-04 04:41:00,1.18055,1.1806,1.18055,1.1806,34000000.0
2009-05-04 04:42:00,1.1806,1.1806,1.18055,1.18055,16000000.0
2009-05-04 04:43:00,1.1806,1.1807,1.18055,1.18055,18000000.0
2009-05-04 04:44:00,1.1806,1.1806,1.1806,1.1806,7400000.0
2009-05-04 04:45:00,1.18022,1.18037,1.18013,1.18013,78400000.0
2009-05-04 04:46:00,1.1806,1.1806,1.1806,1.1806,4400000.0
2009-05-04 04:47:00,1.1806,1.1806,1.1806,1.1806,4400000.0
2009-05-04 04:48:00,1.1806,1.1806,1.1805,1.1806,19800000.0
2009-05-04 04:49:00,1.1806,1.1806,1.1806,1.1806,13200000.0
2009-05-04 04:50:00,1.1806,1.1806,1.1806,1.1806,28800000.0
2009-05-04 04:51:00,1.1806,1.1806,1.18055,1.1806,20800000.0
2009-05-04 04:52:00,1.1806,1.1806,1.18055,1.1806,20400000.0
2009-05-04 04:53:00,1.18055,1.1806,1.18055,1.1806,11000000.0
2009-05-04 04:54:00,1.1805,1.1807,1.1805,1.1806,63200000.0
2009-05-04 04:55:00,1.1806,1.1806,1.1806,1.1806,6000000.0
2009-05-04 04:56:00,1.1806,1.1806,1.1806,1.1806,11400000.0
2009-05-04 04:57:00,1.1806,1.1806,1.1806,1.1806,11400000.0
2009-05-04 04:58:00,1.1806,1.1806,1.18025,1.1803,152200000.0
2009-05-04 04:59:00,1.1803,1.1803,1.1802,1.1802,19400000.0
2009-05-04 05:00:00,1.1802,1.1802,1.17995,1.17995,50800000.0
2009-05-04 05:01:00,1.17995,1.18,1.17995,1.17995,59600000.0
2009-05-04 05:02:00,1.17995,1.1801,1.1798,1.1801,109400000.0
2009-05-04 05:03:00,1.17995,1.18015,1.1798,1.17995,60400000.0
2009-05-04 05:04:00,1.17995,1.17995,1.1798,1.17995,106600003.0
2009-05-04 05:05:00,1.17995,1.18,1.1798,1.18,185399997.0
2009-05-04 05:06:00,1.18,1.18,1.17995,1.17995,22600000.0
2009-05-04 05:07:00,1.17995,1.18005,1.1799,1.18,64400000.0
2009-05-04 05:08:00,1.17995,1.1802,1.1799,1.18015,50400000.0
2009-05-04 05:09:00,1.18015,1.1806,1.1801,1.1802,47600000.0
2009-05-04 05:10:00,1.1799,1.1803,1.1799,1.1803,45000000.0
2009-05-04 05:11:00,1.18005,1.1803,1.18005,1.18005,130600000.0
2009-05-04 05:12:00,1.1802,1.1807,1.1802,1.1802,38000000.0
2009-05-04 05:13:00,1.1802,1.1809,1.1802,1.1805,34600000.0
2009-05-04 05:14:00,1.1802,1.1806,1.18005,1.18025,33000000.0
2009-05-04 05:15:00,1.1805,1.1806,1.18015,1.1802,45800000.0
2009-05-04 05:16:00,1.1802,1.1805,1.18005,1.1805,29000000.0
2009-05-04 05:17:00,1.18055,1.18055,1.18005,1.1802,41600000.0
2009-05-04 05:18:00,1.18025,1.1803,1.1802,1.1802,29800000.0
2009-05-04 05:19:00,1.18025,1.18035,1.1801,1.1801,55400000.0
2009-05-04 05:20:00,1.1803,1.18045,1.1801,1.18045,14400000.0
2009-05-04 05:21:00,1.18045,1.18045,1.1799,1.1799,39000000.0
2009-05-04 05:22:00,1.17995,1.17995,1.17985,1.17985,34800000.0
2009-05-04 05:23:00,1.17985,1.18015,1.1798,1.1799,246600000.0
2009-05-04 05:24:00,1.1799,1.18,1.1799,1.1799,27000000.0
2009-05-04 05:25:00,1.18,1.1803,1.18,1.1803,22800000.0
2009-05-04 05:26:00,1.1803,1.1803,1.17995,1.1802,36800000.0
2009-05-04 05:27:00,1.18025,1.18025,1.17995,1.17995,34800000.0
2009-05-04 05:28:00,1.1802,1.1808,1.18,1.1808,19000000.0
2009-05-04 05:29:00,1.1805,1.1808,1.1805,1.1806,22000000.0
2009-05-04 05:30:00,1.18035,1.18085,1.18025,1.18075,44400000.0
2009-05-04 05:31:00,1.1805,1.1807,1.1805,1.1805,15000000.0
2009-05-04 05:32:00,1.1805,1.1806,1.1805,1.1806,19000000.0
2009-05-04 05:33:00,1.1806,1.1809,1.1805,1.1806,22400000.0
2009-05-04 05:34:00,1.18075,1.1809,1.1805,1.18075,18800000.0
2009-05-04 05:35:00,1.1807,1.181,1.18045,1.18085,53000000.0
2009-05-04 05:36:00,1.1808,1.1811,1.1805,1.1811,54000000.0
2009-05-04 05:37:00,1.18105,1.1811,1.18065,1.1811,20800000.0
2009-05-04 05:38:00,1.1811,1.1811,1.1808,1.1809,10000000.0
2009-05-04 05:39:00,1.1809,1.1811,1.1805,1.181,62000000.0
2009-05-04 05:40:00,1.181,1.181,1.1809,1.18095,107400000.0
2009-05-04 05:41:00,1.18095,1.18095,1.1808,1.1809,23000000.0
2009-05-04 05:42:00,1.18085,1.18085,1.18085,1.18085,12000000.0
2009-05-04 05:43:00,1.18095,1.181,1.1808,1.18085,7000000.0
2009-05-04 05:44:00,1.1808,1.1813,1.1808,1.18115,42600000.0
2009-05-04 05:45:00,1.1811,1.1811,1.18095,1.18105,49600000.0
2009-05-04 05:46:00,1.1811,1.1814,1.18105,1.1813,15800000.0
2009-05-04 05:47:00,1.1815,1.1817,1.18135,1.1817,41200000.0
2009-05-04 05:48:00,1.1817,1.1817,1.1813,1.1813,18600000.0
2009-05-04 05:49:00,1.18145,1.1815,1.18095,1.18105,87400000.0
2009-05-04 05:50:00,1.18105,1.1814,1.181,1.181,19200000.0
2009-05-04 05:51:00,1.1811,1.1811,1.181,1.1811,21600000.0
2009-05-04 05:52:00,1.18105,1.1814,1.18085,1.1814,26800000.0
2009-05-04 05:53:00,1.18135,1.1814,1.1808,1.1808,6400000.0
2009-05-04 05:54:00,1.1809,1.18135,1.18075,1.18125,15000000.0
2009-05-04 05:55:00,1.18075,1.18095,1.18075,1.18095,15600000.0
2009-05-04 05:56:00,1.1811,1.18135,1.18085,1.18085,7400000.0
2009-05-04 05:57:00,1.18125,1.1814,1.1809,1.18115,10800000.0
2009-05-04 05:58:00,1.18135,1.18135,1.18115,1.18135,4000000.0
2009-05-04 05:59:00,1.18115,1.18155,1.18115,1.18155,6000000.0
2009-05-04 06:00:00,1.1816,1.1817,1.18085,1.18085,18800000.0
2009-05-04 06:01:00,1.18125,1.1814,1.1809,1.18135,13200000.0
2009-05-04 06:02:00,1.18145,1.18145,1.1808,1.18105,58600000.0
2009-05-04 06:03:00,1.18125,1.18145,1.181,1.1812,156399994.0
2009-05-04 06:04:00,1.18165,1.18165,1.1812,1.18125,29200000.0
2009-05-04 06:05:00,1.18135,1.1816,1.18135,1.1816,28600000.0
2009-05-04 06:06:00,1.1817,1.1817,1.1817,1.1817,3000000.0
2009-05-04 06:07:00,1.1817,1.1817,1.1817,1.1817,4000000.0
2009-05-04 06:08:00,1.1817,1.1817,1.1817,1.1817,6000000.0
2009-05-04 06:09:00,1.1817,1.18175,1.1817,1.1817,17800000.0
2009-05-04 06:10:00,1.1817,1.1821,1.1817,1.182,84000000.0
2009-05-04 06:11:00,1.18195,1.1821,1.1816,1.182,129600000.0
2009-05-04 06:12:00,1.18205,1.18205,1.1816,1.1817,30000000.0
2009-05-04 06:13:00,1.1817,1.182,1.18165,1.18185,30000000.0
2009-05-04 06:14:00,1.18185,1.18185,1.18185,1.18185,10000000.0
2009-05-04 06:15:00,1.18175,1.18175,1.1811,1.18125,30800000.0
2009-05-04 06:16:00,1.18155,1.18165,1.1811,1.18155,41800000.0
2009-05-04 06:17:00,1.1816,1.1817,1.1813,1.18135,27800000.0
2009-05-04 06:18:00,1.1816,1.1816,1.1816,1.1816,1000000.0
2009-05-04 06:19:00,1.1816,1.18165,1.18125,1.18135,5400000.0
2009-05-04 06:20:00,1.1814,1.1814,1.18115,1.1813,13600000.0
2009-05-04 06:21:00,1.1813,1.1814,1.18115,1.18135,12600000.0
2009-05-04 06:22:00,1.18135,1.1817,1.18115,1.1816,23200000.0
2009-05-04 06:23:00,1.1817,1.1817,1.1815,1.1815,26600000.0
2009-05-04 06:24:00,1.1816,1.18195,1.18115,1.18125,78000000.0
2009-05-04 06:25:00,1.18135,1.18135,1.1812,1.18125,10600000.0
2009-05-04 06:26:00,1.18139,1.18168,1.18125,1.18128,148200000.0
2009-05-04 06:27:00,1.18105,1.18105,1.18105,1.18105,22000000.0
2009-05-04 06:28:00,1.18108,1.18151,1.18107,1.18107,141600000.0
2009-05-04 06:29:00,1.18111,1.18123,1.18104,1.18114,117800000.0
2009-05-04 06:30:00,1.18102,1.18115,1.18099,1.18115,47600000.0
2009-05-04 06:31:00,1.18109,1.18109,1.18096,1.18108,21000000.0
2009-05-04 06:32:00,1.1811,1.1811,1.1811,1.1811,43800000.0
2009-05-04 06:33:00,1.1811,1.1811,1.1811,1.1811,43000000.0
2009-05-04 06:34:00,1.18108,1.18108,1.1809,1.18103,223200000.0
2009-05-04 06:35:00,1.1811,1.1811,1.1811,1.1811,51600000.0
2009-05-04 06:36:00,1.1811,1.1811,1.1811,1.1811,25800000.0
2009-05-04 06:37:00,1.1811,1.1811,1.1811,1.1811,45200000.0
2009-05-04 06:38:00,1.1811,1.1811,1.1811,1.1811,110800000.0
2009-05-04 06:39:00,1.1811,1.1811,1.1811,1.1811,68800000.0
2009-05-04 06:40:00,1.1811,1.1811,1.1811,1.1811,51600000.0
2009-05-04 06:41:00,1.1811,1.1811,1.1811,1.1811,34400000.0
2009-05-04 06:42:00,1.1811,1.1811,1.1811,1.1811,25800000.0
2009-05-04 06:43:00,1.1811,1.1812,1.18075,1.18085,79600000.0
2009-05-04 06:44:00,1.18085,1.18085,1.18085,1.18085,57600000.0
2009-05-04 06:45:00,1.1808,1.1808,1.1807,1.18075,92400000.0
2009-05-04 06:46:00,1.181,1.181,1.1804,1.1806,40600000.0
2009-05-04 06:47:00,1.1807,1.1807,1.1806,1.18065,138600000.0
2009-05-04 06:48:00,1.18065,1.18065,1.18065,1.18065,44600000.0
2009-05-04 06:49:00,1.18065,1.181,1.18065,1.181,49000000.0
2009-05-04 06:50:00,1.181,1.181,1.181,1.181,14400000.0
2009-05-04 06:51:00,1.181,1.181,1.181,1.181,33600000.0
2009-05-04 06:52:00,1.181,1.181,1.1808,1.1808,55000000.0
2009-05-04 06:53:00,1.18085,1.18085,1.18085,1.18085,4800000.0
2009-05-04 06:54:00,1.18079,1.18079,1.18063,1.18078,144600000.0
2009-05-04 06:55:00,1.1807,1.18088,1.1807,1.18085,97000000.0
2009-05-04 06:56:00,1.1808,1.1808,1.1808,1.1808,19200000.0
2009-05-04 06:57:00,1.18072,1.18072,1.18058,1.18066,87000000.0
2009-05-04 06:58:00,1.18065,1.18066,1.18059,1.18066,125400000.0
2009-05-04 06:59:00,1.1807,1.18075,1.18058,1.1807,129600000.0
2009-05-04 07:00:00,1.18065,1.18066,1.18034,1.18062,162400000.0
2009-05-04 07:01:00,1.1809,1.1809,1.1809,1.1809,43600000.0
2009-05-04 07:02:00,1.18085,1.18101,1.18051,1.18077,54800000.0
2009-05-04 07:03:00,1.18079,1.18098,1.18048,1.18073,203800000.0
2009-05-04 07:04:00,1.181,1.181,1.181,1.181,1000000.0
2009-05-04 07:05:00,1.18095,1.181,1.1809,1.1809,47400000.0
2009-05-04 07:06:00,1.1809,1.181,1.1809,1.1809,27200000.0
2009-05-04 07:07:00,1.181,1.181,1.1809,1.1809,17600000.0
2009-05-04 07:08:00,1.181,1.181,1.1809,1.1809,17600000.0
2009-05-04 07:09:00,1.181,1.18145,1.181,1.181,34600000.0
2009-05-04 07:10:00,1.18105,1.18105,1.18105,1.18105,4800000.0
2009-05-04 07:11:00,1.18105,1.18105,1.18105,1.18105,4800000.0
2009-05-04 07:12:00,1.18125,1.18165,1.18095,1.1812,45400000.0
2009-05-04 07:13:00,1.18125,1.18155,1.1812,1.18155,53400000.0
2009-05-04 07:14:00,1.18155,1.18155,1.18155,1.18155,43200000.0
2009-05-04 07:15:00,1.18151,1.18151,1.18121,1.18131,251800001.0
2009-05-04 07:16:00,1.18147,1.18155,1.1813,1.18135,403800001.0
2009-05-04 07:17:00,1.18151,1.18175,1.18149,1.18152,375800000.0
2009-05-04 07:18:00,1.18155,1.18155,1.18155,1.18155,4800000.0
2009-05-04 07:19:00,1.18155,1.18155,1.1815,1.1815,14400000.0
2009-05-04 07:20:00,1.1815,1.18155,1.1815,1.1815,28800000.0
2009-05-04 07:21:00,1.1814,1.18154,1.18135,1.18149,158200000.0
2009-05-04 07:22:00,1.1816,1.1816,1.1815,1.1815,17400000.0
2009-05-04 07:23:00,1.1816,1.1816,1.1815,1.18155,27000000.0
2009-05-04 07:24:00,1.18155,1.18155,1.18155,1.18155,47200000.0
2009-05-04 07:25:00,1.18155,1.18155,1.18155,1.18155,30400000.0
2009-05-04 07:26:00,1.18154,1.18155,1.1814,1.18145,92000000.0
2009-05-04 07:27:00,1.18155,1.18155,1.18155,1.18155,19800000.0
2009-05-04 07:28:00,1.18155,1.18165,1.18155,1.1816,75600000.0
2009-05-04 07:29:00,1.1816,1.1817,1.1815,1.1817,16000000.0
2009-05-04 07:30:00,1.18175,1.1818,1.18135,1.18135,16400000.0
2009-05-04 07:31:00,1.1817,1.18195,1.1815,1.18195,70000000.0
2009-05-04 07:32:00,1.1819,1.1819,1.18145,1.18145,16600000.0
2009-05-04 07:33:00,1.1815,1.1817,1.1814,1.1814,29200000.0
2009-05-04 07:34:00,1.18165,1.18175,1.1814,1.1817,18800000.0
2009-05-04 07:35:00,1.1814,1.1818,1.1814,1.18155,151200002.0
2009-05-04 07:36:00,1.18175,1.1818,1.1815,1.18155,77200000.0
2009-05-04 07:37:00,1.1817,1.18175,1.1815,1.18155,56200000.0
2009-05-04 07:38:00,1.1819,1.1821,1.1814,1.18155,55200000.0
2009-05-04 07:39:00,1.18155,1.1823,1.18155,1.1818,209600001.0
2009-05-04 07:40:00,1.182,1.182,1.1817,1.1818,23800000.0
2009-05-04 07:41:00,1.1818,1.1818,1.1818,1.1818,37800000.0
2009-05-04 07:42:00,1.1818,1.18185,1.18175,1.1818,42600000.0
2009-05-04 07:43:00,1.1818,1.1818,1.1818,1.1818,7000000.0
2009-05-04 07:44:00,1.1818,1.1818,1.18085,1.18095,37400000.0
2009-05-04 07:45:00,1.18095,1.18145,1.18095,1.18125,75000000.0
2009-05-04 07:46:00,1.18095,1.18145,1.18095,1.18145,56200000.0
2009-05-04 07:47:00,1.18145,1.18155,1.18145,1.18155,20800000.0
2009-05-04 07:48:00,1.18165,1.1818,1.18065,1.181,207800000.0
2009-05-04 07:49:00,1.1808,1.181,1.1807,1.1807,35400000.0
2009-05-04 07:50:00,1.1809,1.1815,1.18075,1.1812,52800000.0
2009-05-04 07:51:00,1.1815,1.1816,1.18035,1.1808,47800000.0
2009-05-04 07:52:00,1.1809,1.18135,1.1809,1.1813,46600000.0
2009-05-04 07:53:00,1.1813,1.1813,1.1813,1.1813,7000000.0
2009-05-04 07:54:00,1.1813,1.1814,1.1813,1.1813,9200000.0
2009-05-04 07:55:00,1.1813,1.1815,1.1813,1.1815,65200000.0
2009-05-04 07:56:00,1.1815,1.1815,1.1815,1.1815,14400000.0
2009-05-04 07:57:00,1.1815,1.18185,1.1814,1.1815,41200000.0
2009-05-04 07:58:00,1.18145,1.1817,1.18145,1.18165,13400000.0
2009-05-04 07:59:00,1.1815,1.182,1.1815,1.18195,70600000.0
2009-05-04 08:00:00,1.182,1.18215,1.1816,1.18195,89200000.0
2009-05-04 08:01:00,1.18195,1.18215,1.18195,1.18215,90000000.0
2009-05-04 08:02:00,1.1821,1.1822,1.1819,1.18215,172400000.0
2009-05-04 08:03:00,1.1821,1.1821,1.18164,1.18202,111200000.0
2009-05-04 08:04:00,1.18215,1.18215,1.1819,1.18195,109000000.0
2009-05-04 08:05:00,1.18195,1.18205,1.1818,1.18195,117800000.0
2009-05-04 08:06:00,1.18195,1.18205,1.1819,1.1819,27800000.0
2009-05-04 08:07:00,1.1819,1.18205,1.1819,1.1819,22200000.0
2009-05-04 08:08:00,1.18205,1.1821,1.1819,1.1819,15800000.0
2009-05-04 08:09:00,1.18205,1.1823,1.1819,1.1821,27800000.0
2009-05-04 08:10:00,1.1821,1.1823,1.18185,1.1823,39600001.0
2009-05-04 08:11:00,1.1821,1.1821,1.18185,1.182,34200001.0
2009-05-04 08:12:00,1.1819,1.182,1.18165,1.18175,60600000.0
2009-05-04 08:13:00,1.18175,1.1819,1.18175,1.1819,148000000.0
2009-05-04 08:14:00,1.1819,1.182,1.1819,1.182,64800000.0
2009-05-04 08:15:00,1.182,1.18205,1.182,1.18205,68800000.0
2009-05-04 08:16:00,1.18205,1.18205,1.18205,1.18205,28800000.0
2009-05-04 08:17:00,1.18205,1.18205,1.18185,1.18185,34400000.0
2009-05-04 08:18:00,1.1819,1.1819,1.1819,1.1819,14400000.0
2009-05-04 08:19:00,1.1819,1.1821,1.1819,1.182,35400000.0
2009-05-04 08:20:00,1.1821,1.18215,1.182,1.182,46400000.0
2009-05-04 08:21:00,1.18245,1.18245,1.18185,1.182,46000000.0
2009-05-04 08:22:00,1.182,1.182,1.1819,1.1819,14400000.0
2009-05-04 08:23:00,1.18175,1.18187,1.18163,1.18187,196500000.0
2009-05-04 08:24:00,1.18193,1.18193,1.18179,1.1819,71200000.0
2009-05-04 08:25:00,1.18178,1.18183,1.18138,1.1817,335900000.0
2009-05-04 08:26:00,1.1819,1.1819,1.18165,1.18165,45400000.0
2009-05-04 08:27:00,1.1817,1.1817,1.1817,1.1817,9600000.0
2009-05-04 08:28:00,1.1818,1.1818,1.1818,1.1818,5800000.0
2009-05-04 08:29:00,1.1819,1.182,1.1819,1.182,28800000.0
2009-05-04 08:30:00,1.182,1.1821,1.182,1.1821,40400000.0
2009-05-04 08:31:00,1.1821,1.18215,1.18155,1.18155,151600000.0
2009-05-04 08:32:00,1.18155,1.18155,1.18055,1.1811,116200000.0
2009-05-04 08:33:00,1.1811,1.18115,1.18105,1.1811,47200000.0
2009-05-04 08:34:00,1.1812,1.18145,1.1812,1.18145,150200000.0
2009-05-04 08:35:00,1.18135,1.18135,1.18135,1.18135,11200000.0
2009-05-04 08:36:00,1.18145,1.18145,1.1812,1.18135,54000000.0
2009-05-04 08:37:00,1.18135,1.18135,1.181,1.1811,48000000.0
2009-05-04 08:38:00,1.1811,1.1811,1.18035,1.1807,116200000.0
2009-05-04 08:39:00,1.1807,1.1808,1.1807,1.1808,131400000.0
2009-05-04 08:40:00,1.1808,1.1812,1.1808,1.1808,77800000.0
2009-05-04 08:41:00,1.1808,1.1809,1.1808,1.1808,60800000.0
2009-05-04 08:42:00,1.1808,1.1809,1.18065,1.1808,114600000.0
2009-05-04 08:43:00,1.1807,1.1809,1.1807,1.18075,61200000.0
2009-05-04 08:44:00,1.18055,1.18055,1.18025,1.1805,18800000.0
2009-05-04 08:45:00,1.18025,1.1806,1.18025,1.18035,64400000.0
2009-05-04 08:46:00,1.1804,1.18045,1.1803,1.18045,9600000.0
2009-05-04 08:47:00,1.1805,1.1805,1.1805,1.1805,3000000.0
2009-05-04 08:48:00,1.1805,1.18085,1.1805,1.1805,23400000.0
2009-05-04 08:49:00,1.18055,1.1808,1.18015,1.1802,105000000.0
2009-05-04 08:50:00,1.18025,1.1805,1.18025,1.1805,295200000.0
2009-05-04 08:51:00,1.1805,1.1807,1.18045,1.1807,97800000.0
2009-05-04 08:52:00,1.18085,1.1809,1.18085,1.1809,74400000.0
2009-05-04 08:53:00,1.1809,1.18115,1.18085,1.1809,143200000.0
2009-05-04 08:54:00,1.18095,1.18095,1.18095,1.18095,97600000.0
2009-05-04 08:55:00,1.1813,1.1817,1.1811,1.1812,230599999.0
2009-05-04 08:56:00,1.18135,1.18135,1.18065,1.1807,117600000.0
2009-05-04 08:57:00,1.1807,1.1807,1.18055,1.1807,50200000.0
2009-05-04 08:58:00,1.1807,1.1807,1.1801,1.1804,282199996.0
2009-05-04 08:59:00,1.18045,1.18055,1.18045,1.18045,107000000.0
2009-05-04 09:00:00,1.18055,1.18055,1.1802,1.18045,66200000.0
2009-05-04 09:01:00,1.1805,1.18105,1.1804,1.18075,168000000.0
2009-05-04 09:02:00,1.18075,1.18105,1.18075,1.1809,99400000.0
2009-05-04 09:03:00,1.18075,1.18085,1.18075,1.18075,146000000.0
2009-05-04 09:04:00,1.18085,1.1809,1.18085,1.18085,346599998.0
2009-05-04 09:05:00,1.18085,1.1809,1.1806,1.18065,112400000.0
2009-05-04 09:06:00,1.18065,1.18065,1.1802,1.1802,103600000.0
2009-05-04 09:07:00,1.1802,1.18025,1.1802,1.18025,48000000.0
2009-05-04 09:08:00,1.18025,1.1804,1.18015,1.1804,59200000.0
2009-05-04 09:09:00,1.1805,1.1805,1.17995,1.1805,68000000.0
2009-05-04 09:10:00,1.1805,1.1808,1.1805,1.18075,25000000.0
2009-05-04 09:11:00,1.1808,1.1808,1.18045,1.18045,42600001.0
2009-05-04 09:12:00,1.18045,1.1807,1.1804,1.1807,93800000.0
2009-05-04 09:13:00,1.18065,1.1811,1.18065,1.1811,33400000.0
2009-05-04 09:14:00,1.1811,1.1811,1.18065,1.18075,55400000.0
2009-05-04 09:15:00,1.1808,1.181,1.1805,1.181,67800000.0
2009-05-04 09:16:00,1.18105,1.18105,1.1806,1.18065,48200000.0
2009-05-04 09:17:00,1.18075,1.1808,1.18015,1.1802,98200000.0
2009-05-04 09:18:00,1.1802,1.1804,1.1802,1.1802,124800000.0
2009-05-04 09:19:00,1.1802,1.18035,1.1802,1.18035,26600000.0
2009-05-04 09:20:00,1.1804,1.1804,1.18015,1.1802,77600000.0
2009-05-04 09:21:00,1.1802,1.1804,1.1802,1.1804,201600000.0
2009-05-04 09:22:00,1.1805,1.1805,1.18025,1.1804,59200000.0
2009-05-04 09:23:00,1.1804,1.1804,1.18015,1.1802,72800000.0
2009-05-04 09:24:00,1.1802,1.1802,1.1802,1.1802,70400000.0
2009-05-04 09:25:00,1.1802,1.18025,1.18015,1.1802,74800000.0
2009-05-04 09:26:00,1.1804,1.18055,1.1804,1.18055,69800000.0
2009-05-04 09:27:00,1.1806,1.18085,1.1806,1.18065,32600000.0
2009-05-04 09:28:00,1.18065,1.1807,1.18045,1.18055,41800000.0
2009-05-04 09:29:00,1.18055,1.18115,1.18055,1.18095,154200000.0
2009-05-04 09:30:00,1.18095,1.18095,1.18045,1.1807,75000000.0
2009-05-04 09:31:00,1.1807,1.1808,1.1807,1.1807,9800000.0
2009-05-04 09:32:00,1.1807,1.18075,1.1803,1.1805,87400000.0
2009-05-04 09:33:00,1.18055,1.18055,1.1804,1.1804,52000000.0
2009-05-04 09:34:00,1.1805,1.1805,1.1804,1.1804,32800000.0
2009-05-04 09:35:00,1.1804,1.1805,1.1804,1.18045,62600000.0
2009-05-04 09:36:00,1.18045,1.18045,1.1804,1.18045,15200000.0
2009-05-04 09:37:00,1.18045,1.18045,1.18045,1.18045,5000000.0
2009-05-04 09:38:00,1.18045,1.18045,1.1803,1.18035,69000000.0
2009-05-04 09:39:00,1.18035,1.1805,1.1803,1.1805,70000000.0
2009-05-04 09:40:00,1.18045,1.1808,1.1804,1.1807,77600000.0
2009-05-04 09:41:00,1.1807,1.18085,1.1806,1.1807,84000000.0
2009-05-04 09:42:00,1.18065,1.18085,1.1806,1.18065,74399999.0
2009-05-04 09:43:00,1.18065,1.1807,1.18065,1.1807,61200000.0
2009-05-04 09:44:00,1.1807,1.1809,1.18055,1.18075,101400000.0
2009-05-04 09:45:00,1.18085,1.1814,1.18085,1.1813,209600000.0
2009-05-04 09:46:00,1.18115,1.1814,1.18085,1.18085,31000000.0
2009-05-04 09:47:00,1.181,1.1811,1.18085,1.1809,48400000.0
2009-05-04 09:48:00,1.1809,1.1809,1.1808,1.1808,55400000.0
2009-05-04 09:49:00,1.18085,1.18095,1.18065,1.1809,121000000.0
2009-05-04 09:50:00,1.1809,1.18095,1.1809,1.18095,43600000.0
2009-05-04 09:51:00,1.18095,1.18095,1.18055,1.18075,122399998.0
2009-05-04 09:52:00,1.18075,1.18085,1.18075,1.18085,51200000.0
2009-05-04 09:53:00,1.18085,1.1809,1.18085,1.1809,36800000.0
2009-05-04 09:54:00,1.1809,1.1809,1.17985,1.18045,118799999.0
2009-05-04 09:55:00,1.18045,1.18045,1.18045,1.18045,66400000.0
2009-05-04 09:56:00,1.18045,1.18045,1.1804,1.18045,123800000.0
2009-05-04 09:57:00,1.18045,1.18075,1.1804,1.1805,143000000.0
2009-05-04 09:58:00,1.1805,1.1805,1.1805,1.1805,96800000.0
2009-05-04 09:59:00,1.1805,1.1807,1.1803,1.1807,106800000.0
2009-05-04 10:00:00,1.1807,1.1807,1.18015,1.1805,168800000.0
2009-05-04 10:01:00,1.1805,1.1806,1.18045,1.1806,92000000.0
2009-05-04 10:02:00,1.18065,1.181,1.18065,1.1808,197000000.0
2009-05-04 10:03:00,1.1808,1.18085,1.18065,1.18075,270000001.0
2009-05-04 10:04:00,1.18075,1.18075,1.18025,1.18025,79600000.0
2009-05-04 10:05:00,1.1803,1.1803,1.1802,1.1803,26200000.0
2009-05-04 10:06:00,1.1802,1.1803,1.18015,1.18025,29400000.0
2009-05-04 10:07:00,1.1803,1.1803,1.18,1.1803,117800000.0
2009-05-04 10:08:00,1.1803,1.18075,1.18015,1.18055,123200000.0
2009-05-04 10:09:00,1.18055,1.1806,1.1805,1.1806,26800000.0
2009-05-04 10:10:00,1.1806,1.18105,1.1804,1.1808,160000000.0
2009-05-04 10:11:00,1.18085,1.18135,1.18085,1.18115,134600000.0
2009-05-04 10:12:00,1.1812,1.1815,1.18115,1.1814,284600000.0
2009-05-04 10:13:00,1.18145,1.18195,1.18145,1.18195,108000000.0
2009-05-04 10:14:00,1.18195,1.18195,1.18095,1.1815,196000000.0
2009-05-04 10:15:00,1.18135,1.1814,1.1812,1.1814,80400000.0
2009-05-04 10:16:00,1.18135,1.1817,1.1813,1.1817,23000000.0
2009-05-04 10:17:00,1.1817,1.1817,1.1813,1.18135,45600000.0
2009-05-04 10:18:00,1.18135,1.1814,1.1813,1.1814,54800000.0
2009-05-04 10:19:00,1.18135,1.1815,1.1813,1.1815,29000000.0
2009-05-04 10:20:00,1.1815,1.1821,1.18135,1.182,202000000.0
2009-05-04 10:21:00,1.1821,1.1821,1.1819,1.18195,43200000.0
2009-05-04 10:22:00,1.18195,1.1822,1.18195,1.1822,88200000.0
2009-05-04 10:23:00,1.1822,1.1831,1.1821,1.1831,96600000.0
2009-05-04 10:24:00,1.1831,1.18325,1.18285,1.1831,106200000.0
2009-05-04 10:25:00,1.18305,1.1834,1.18305,1.18305,73400000.0
2009-05-04 10:26:00,1.18305,1.18305,1.1829,1.18305,104800000.0
2009-05-04 10:27:00,1.18305,1.18335,1.18275,1.1829,295200000.0
2009-05-04 10:28:00,1.1829,1.1835,1.1829,1.18345,269800003.0
2009-05-04 10:29:00,1.1835,1.1842,1.18345,1.1839,290799998.0
2009-05-04 10:30:00,1.18395,1.18415,1.1838,1.18395,349199995.0
2009-05-04 10:31:00,1.18395,1.18395,1.18395,1.18395,14400000.0
2009-05-04 10:32:00,1.18395,1.18405,1.18335,1.18355,158000000.0
2009-05-04 10:33:00,1.18355,1.18395,1.18345,1.18395,120400000.0
2009-05-04 10:34:00,1.18395,1.18395,1.1838,1.18385,152200000.0
2009-05-04 10:35:00,1.18385,1.1839,1.1835,1.1836,178400000.0
2009-05-04 10:36:00,1.1837,1.1837,1.18365,1.18365,100800000.0
2009-05-04 10:37:00,1.18375,1.1839,1.18365,1.1837,94400000.0
2009-05-04 10:38:00,1.18385,1.1839,1.18345,1.1835,118000000.0
2009-05-04 10:39:00,1.1835,1.1835,1.1835,1.1835,90200000.0
2009-05-04 10:40:00,1.1835,1.18355,1.18335,1.1834,132600000.0
2009-05-04 10:41:00,1.1835,1.18365,1.18295,1.1831,170799999.0
2009-05-04 10:42:00,1.1832,1.18365,1.1831,1.18345,101600000.0
2009-05-04 10:43:00,1.18345,1.1836,1.1833,1.1835,321800000.0
2009-05-04 10:44:00,1.1836,1.18385,1.1834,1.18355,327000001.0
2009-05-04 10:45:00,1.18355,1.1837,1.1835,1.18365,93400000.0
2009-05-04 10:46:00,1.1837,1.18385,1.1836,1.18365,40600000.0
2009-05-04 10:47:00,1.1837,1.1842,1.1837,1.18395,101600000.0
2009-05-04 10:48:00,1.18415,1.18435,1.1839,1.1842,50800000.0
2009-05-04 10:49:00,1.18415,1.1842,1.18395,1.1841,38400000.0
2009-05-04 10:50:00,1.18405,1.18405,1.18385,1.1839,33000000.0
2009-05-04 10:51:00,1.1839,1.18395,1.1839,1.18395,40000000.0
2009-05-04 10:52:00,1.18395,1.18405,1.1839,1.18395,58600000.0
2009-05-04 10:53:00,1.18395,1.18395,1.1836,1.1838,66800000.0
2009-05-04 10:54:00,1.1837,1.18395,1.1837,1.1839,53200000.0
2009-05-04 10:55:00,1.1839,1.1839,1.1836,1.18375,17800000.0
2009-05-04 10:56:00,1.1839,1.1839,1.18375,1.1838,66200000.0
2009-05-04 10:57:00,1.18375,1.1838,1.18345,1.18345,48800000.0
2009-05-04 10:58:00,1.18355,1.18455,1.18355,1.18455,193200000.0
2009-05-04 10:59:00,1.1846,1.18485,1.1839,1.18395,177200000.0
2009-05-04 11:00:00,1.18395,1.18415,1.18395,1.18415,73800000.0
2009-05-04 11:01:00,1.18415,1.18415,1.18405,1.18415,152000000.0
2009-05-04 11:02:00,1.18415,1.18415,1.18415,1.18415,38400000.0
2009-05-04 11:03:00,1.18415,1.18415,1.18375,1.18385,43200000.0
2009-05-04 11:04:00,1.18385,1.1842,1.18385,1.184,245000000.0
2009-05-04 11:05:00,1.184,1.1842,1.184,1.18405,101800000.0
2009-05-04 11:06:00,1.18405,1.1842,1.18405,1.1841,73200000.0
2009-05-04 11:07:00,1.18415,1.1842,1.18395,1.18395,68400000.0
2009-05-04 11:08:00,1.18395,1.18415,1.18395,1.18415,73400000.0
2009-05-04 11:09:00,1.18415,1.18415,1.18405,1.18405,38400000.0
2009-05-04 11:10:00,1.18405,1.1844,1.18405,1.1842,258600000.0
2009-05-04 11:11:00,1.18435,1.1846,1.18435,1.18455,33400000.0
2009-05-04 11:12:00,1.18455,1.18455,1.18455,1.18455,3000000.0
2009-05-04 11:13:00,1.18455,1.18455,1.184,1.18405,22400000.0
2009-05-04 11:14:00,1.184,1.184,1.1835,1.1836,49600000.0
2009-05-04 11:15:00,1.1836,1.1836,1.18345,1.1836,43800000.0
2009-05-04 11:16:00,1.1836,1.1836,1.1835,1.1835,318200002.0
2009-05-04 11:17:00,1.18355,1.1837,1.18355,1.1836,161400000.0
2009-05-04 11:18:00,1.1836,1.1839,1.1836,1.18375,223999999.0
2009-05-04 11:19:00,1.1838,1.1838,1.1835,1.1836,68600000.0
2009-05-04 11:20:00,1.1835,1.1838,1.1835,1.1838,43000000.0
2009-05-04 11:21:00,1.1838,1.1838,1.18305,1.18305,98000000.0
2009-05-04 11:22:00,1.18305,1.18305,1.18305,1.18305,34000000.0
2009-05-04 11:23:00,1.18305,1.1831,1.18295,1.183,114400000.0
2009-05-04 11:24:00,1.1831,1.1832,1.1831,1.1831,113400000.0
2009-05-04 11:25:00,1.1831,1.1833,1.1831,1.1833,182000000.0
2009-05-04 11:26:00,1.1831,1.18335,1.1831,1.18325,107600000.0
2009-05-04 11:27:00,1.18325,1.1833,1.18295,1.1831,103000000.0
2009-05-04 11:28:00,1.18305,1.1831,1.1829,1.18305,12600000.0
2009-05-04 11:29:00,1.1832,1.1835,1.18305,1.18315,78400000.0
2009-05-04 11:30:00,1.1832,1.1832,1.183,1.1831,92400000.0
2009-05-04 11:31:00,1.1831,1.18345,1.1831,1.1832,60800000.0
2009-05-04 11:32:00,1.18315,1.1834,1.18315,1.1834,167600000.0
2009-05-04 11:33:00,1.1835,1.1835,1.18315,1.18325,60400000.0
2009-05-04 11:34:00,1.18325,1.1839,1.18325,1.18375,163000000.0
2009-05-04 11:35:00,1.18375,1.1838,1.18355,1.1838,61600000.0
2009-05-04 11:36:00,1.1837,1.1838,1.18355,1.1838,49400000.0
2009-05-04 11:37:00,1.18375,1.1838,1.18355,1.1838,60600000.0
2009-05-04 11:38:00,1.1838,1.1844,1.1837,1.1841,48600000.0
2009-05-04 11:39:00,1.1842,1.1847,1.1841,1.1847,45400000.0
2009-05-04 11:40:00,1.1847,1.1847,1.18445,1.1845,165400000.0
2009-05-04 11:41:00,1.1846,1.1846,1.1845,1.1845,173000000.0
2009-05-04 11:42:00,1.1845,1.18455,1.1845,1.1845,84800000.0
2009-05-04 11:43:00,1.18455,1.18455,1.1845,1.1845,16800000.0
2009-05-04 11:44:00,1.18425,1.1847,1.18425,1.18465,68800000.0
2009-05-04 11:45:00,1.18465,1.18485,1.18465,1.18485,158800000.0
2009-05-04 11:46:00,1.18485,1.1849,1.18465,1.18465,117999999.0
2009-05-04 11:47:00,1.18465,1.18465,1.18445,1.1845,39200000.0
2009-05-04 11:48:00,1.1845,1.1845,1.1845,1.1845,11200000.0
2009-05-04 11:49:00,1.1845,1.1845,1.1845,1.1845,11200000.0
2009-05-04 11:50:00,1.18445,1.1845,1.18425,1.18445,15800000.0
2009-05-04 11:51:00,1.18425,1.1843,1.1842,1.1843,7600000.0
2009-05-04 11:52:00,1.1843,1.1843,1.1842,1.1842,26200000.0
2009-05-04 11:53:00,1.18435,1.1844,1.18435,1.1844,6400000.0
2009-05-04 11:54:00,1.1844,1.1845,1.1844,1.1845,19000000.0
2009-05-04 11:55:00,1.1845,1.1845,1.1844,1.1845,16400000.0
2009-05-04 11:56:00,1.1845,1.18485,1.1844,1.18445,80400000.0
2009-05-04 11:57:00,1.1845,1.1845,1.1844,1.1845,67000000.0
2009-05-04 11:58:00,1.1845,1.18465,1.1845,1.1846,77200000.0
2009-05-04 11:59:00,1.1846,1.1848,1.1846,1.1848,60600000.0
2009-05-04 12:00:00,1.1848,1.1848,1.18455,1.1846,104000000.0
2009-05-04 12:01:00,1.1846,1.1846,1.18445,1.1845,84200000.0
2009-05-04 12:02:00,1.1846,1.1849,1.1845,1.1849,93400000.0
2009-05-04 12:03:00,1.1849,1.1856,1.1848,1.1854,296800000.0
2009-05-04 12:04:00,1.18545,1.186,1.1854,1.186,138199999.0
2009-05-04 12:05:00,1.186,1.18625,1.186,1.1862,74000000.0
2009-05-04 12:06:00,1.1862,1.18665,1.1862,1.1862,121200000.0
2009-05-04 12:07:00,1.18615,1.1862,1.1861,1.1861,64200000.0
2009-05-04 12:08:00,1.1859,1.18675,1.1859,1.18675,197400000.0
2009-05-04 12:09:00,1.18675,1.18675,1.18675,1.18675,34000000.0
2009-05-04 12:10:00,1.18685,1.1871,1.18685,1.18695,190800000.0
2009-05-04 12:11:00,1.18695,1.18695,1.1867,1.1867,74400002.0
2009-05-04 12:12:00,1.1868,1.18695,1.1866,1.18675,42600000.0
2009-05-04 12:13:00,1.1868,1.1868,1.1867,1.18675,30600000.0
2009-05-04 12:14:00,1.1867,1.18735,1.1867,1.1873,117000000.0
2009-05-04 12:15:00,1.1873,1.1877,1.1873,1.18745,69000000.0
2009-05-04 12:16:00,1.1874,1.18745,1.1874,1.18745,158000000.0
2009-05-04 12:17:00,1.18765,1.1883,1.18765,1.1882,121400000.0
2009-05-04 12:18:00,1.18825,1.1891,1.1882,1.1891,204800000.0
2009-05-04 12:19:00,1.1891,1.18915,1.1881,1.1882,232400000.0
2009-05-04 12:20:00,1.18815,1.1884,1.1881,1.1884,33200000.0
2009-05-04 12:21:00,1.1884,1.1884,1.188,1.1881,149200000.0
2009-05-04 12:22:00,1.188,1.1881,1.188,1.188,98400000.0
2009-05-04 12:23:00,1.188,1.188,1.18755,1.1877,111600000.0
2009-05-04 12:24:00,1.1877,1.1877,1.18755,1.18765,70600000.0
2009-05-04 12:25:00,1.18765,1.18795,1.1875,1.18795,77400000.0
2009-05-04 12:26:00,1.18795,1.18795,1.18765,1.1878,48600000.0
2009-05-04 12:27:00,1.1878,1.18795,1.1876,1.18765,76800000.0
2009-05-04 12:28:00,1.18765,1.18785,1.1876,1.18765,43000000.0
2009-05-04 12:29:00,1.18765,1.1879,1.18765,1.1879,14800000.0
2009-05-04 12:30:00,1.18785,1.18785,1.1876,1.1876,61800000.0
2009-05-04 12:31:00,1.1876,1.1876,1.18745,1.18755,144600000.0
2009-05-04 12:32:00,1.1874,1.18775,1.1874,1.18765,126600000.0
2009-05-04 12:33:00,1.1877,1.1881,1.18765,1.1881,461999989.0
2009-05-04 12:34:00,1.18815,1.18845,1.18785,1.1881,313799998.0
2009-05-04 12:35:00,1.18815,1.18815,1.1879,1.1879,49799999.0
2009-05-04 12:36:00,1.1879,1.188,1.1876,1.1878,106000001.0
2009-05-04 12:37:00,1.18795,1.18895,1.1878,1.18895,268400000.0
2009-05-04 12:38:00,1.18895,1.18895,1.1884,1.18845,47400000.0
2009-05-04 12:39:00,1.18845,1.18885,1.18845,1.1887,67000000.0
2009-05-04 12:40:00,1.1887,1.18885,1.1887,1.18885,101200000.0
2009-05-04 12:41:00,1.18885,1.1891,1.1888,1.18895,29600000.0
2009-05-04 12:42:00,1.1891,1.1897,1.18895,1.1896,48400000.0
2009-05-04 12:43:00,1.1896,1.1896,1.1893,1.1895,39800000.0
2009-05-04 12:44:00,1.1895,1.1895,1.1893,1.1895,87200000.0
2009-05-04 12:45:00,1.1896,1.18965,1.18925,1.18965,71800000.0
2009-05-04 12:46:00,1.1896,1.18975,1.1896,1.1897,33600000.0
2009-05-04 12:47:00,1.1895,1.1896,1.1895,1.1896,39200000.0
2009-05-04 12:48:00,1.18975,1.19,1.1894,1.1894,50200000.0
2009-05-04 12:49:00,1.1895,1.1896,1.1894,1.18945,44800000.0
2009-05-04 12:50:00,1.1894,1.18945,1.1891,1.18925,111600000.0
2009-05-04 12:51:00,1.18925,1.1893,1.189,1.189,42800000.0
2009-05-04 12:52:00,1.189,1.18915,1.1885,1.18855,142400000.0
2009-05-04 12:53:00,1.18855,1.18875,1.18855,1.18855,83600000.0
2009-05-04 12:54:00,1.1886,1.1888,1.1886,1.1888,94400000.0
2009-05-04 12:55:00,1.1888,1.189,1.1887,1.18895,55400000.0
2009-05-04 12:56:00,1.18895,1.18895,1.18875,1.1888,117600000.0
2009-05-04 12:57:00,1.1889,1.189,1.18875,1.189,40600000.0
2009-05-04 12:58:00,1.189,1.1891,1.18895,1.18895,28800000.0
2009-05-04 12:59:00,1.189,1.1894,1.189,1.1893,81400000.0
2009-05-04 13:00:00,1.1894,1.18965,1.18935,1.18935,36600000.0
2009-05-04 13:01:00,1.1894,1.18945,1.18935,1.18935,15000000.0
2009-05-04 13:02:00,1.18935,1.1894,1.18875,1.18895,53200000.0
2009-05-04 13:03:00,1.18895,1.189,1.18875,1.189,22800000.0
2009-05-04 13:04:00,1.189,1.189,1.18875,1.1888,49200000.0
2009-05-04 13:05:00,1.1888,1.189,1.1885,1.1888,90400000.0
2009-05-04 13:06:00,1.1888,1.18915,1.1886,1.18905,209200000.0
2009-05-04 13:07:00,1.18855,1.1888,1.18855,1.1887,72800000.0
2009-05-04 13:08:00,1.1887,1.1887,1.1886,1.1886,32000000.0
2009-05-04 13:09:00,1.18865,1.18915,1.18855,1.189,80200000.0
2009-05-04 13:10:00,1.189,1.1892,1.189,1.1891,86800000.0
2009-05-04 13:11:00,1.1891,1.1893,1.18895,1.1891,77600000.0
2009-05-04 13:12:00,1.1891,1.1891,1.18845,1.18865,121800000.0
2009-05-04 13:13:00,1.18865,1.18865,1.1881,1.1883,84600000.0
2009-05-04 13:14:00,1.1883,1.1883,1.18735,1.18765,189000000.0
2009-05-04 13:15:00,1.1876,1.1881,1.1875,1.18785,177800001.0
2009-05-04 13:16:00,1.1879,1.18855,1.1879,1.1884,127600000.0
2009-05-04 13:17:00,1.18855,1.1887,1.18835,1.18835,60800000.0
2009-05-04 13:18:00,1.1884,1.189,1.1883,1.1888,144600000.0
2009-05-04 13:19:00,1.1888,1.189,1.18795,1.1882,75000000.0
2009-05-04 13:20:00,1.1882,1.1884,1.1881,1.1883,54200000.0
2009-05-04 13:21:00,1.1884,1.1885,1.18835,1.1884,98600000.0
2009-05-04 13:22:00,1.1884,1.1885,1.1883,1.1884,109400000.0
2009-05-04 13:23:00,1.1885,1.1886,1.1883,1.1883,127000000.0
2009-05-04 13:24:00,1.18855,1.1887,1.18835,1.18855,116400000.0
2009-05-04 13:25:00,1.18855,1.1886,1.1885,1.1886,215800000.0
2009-05-04 13:26:00,1.1886,1.18875,1.18855,1.18865,52800000.0
2009-05-04 13:27:00,1.18865,1.1887,1.1886,1.18865,54600000.0
2009-05-04 13:28:00,1.18875,1.18875,1.18865,1.18875,13000000.0
2009-05-04 13:29:00,1.18875,1.18885,1.188,1.1882,86500000.0
2009-05-04 13:30:00,1.1881,1.1886,1.1879,1.1881,150800000.0
2009-05-04 13:31:00,1.188,1.1881,1.18755,1.18795,225399999.0
2009-05-04 13:32:00,1.18795,1.1881,1.1879,1.18805,121000000.0
2009-05-04 13:33:00,1.188,1.1881,1.1879,1.188,25200000.0
2009-05-04 13:34:00,1.188,1.1881,1.1876,1.1877,65800000.0
2009-05-04 13:35:00,1.1877,1.1878,1.1876,1.1876,53200000.0
2009-05-04 13:36:00,1.18765,1.1877,1.18695,1.18695,98600000.0
2009-05-04 13:37:00,1.187,1.187,1.18655,1.18685,178800000.0
2009-05-04 13:38:00,1.18695,1.18695,1.18655,1.18655,60400000.0
2009-05-04 13:39:00,1.18655,1.18655,1.18655,1.18655,7200000.0
2009-05-04 13:40:00,1.18652,1.18657,1.1858,1.18632,306700000.0
2009-05-04 13:41:00,1.18665,1.1867,1.18615,1.18615,211800000.0
2009-05-04 13:42:00,1.18625,1.1865,1.18625,1.1865,53200000.0
2009-05-04 13:43:00,1.1865,1.1866,1.1865,1.1866,18800000.0
2009-05-04 13:44:00,1.18655,1.1866,1.1865,1.1865,60000000.0
2009-05-04 13:45:00,1.1865,1.1865,1.1862,1.18635,49000000.0
2009-05-04 13:46:00,1.18645,1.18645,1.18625,1.18625,73200000.0
2009-05-04 13:47:00,1.18635,1.1865,1.18635,1.1865,53800000.0
2009-05-04 13:48:00,1.1863,1.1865,1.1863,1.18645,30000000.0
2009-05-04 13:49:00,1.18635,1.18645,1.18635,1.18645,20800000.0
2009-05-04 13:50:00,1.1865,1.1866,1.18645,1.1866,36200000.0
2009-05-04 13:51:00,1.1866,1.18665,1.1864,1.1866,61200000.0
2009-05-04 13:52:00,1.1866,1.1867,1.18655,1.1866,18400000.0
2009-05-04 13:53:00,1.1866,1.1866,1.18655,1.1866,29800000.0
2009-05-04 13:54:00,1.1866,1.1867,1.18655,1.1866,32200000.0
2009-05-04 13:55:00,1.1866,1.1866,1.1866,1.1866,19600000.0
2009-05-04 13:56:00,1.1866,1.1866,1.186,1.186,30600000.0
2009-05-04 13:57:00,1.18625,1.18625,1.186,1.18605,124600000.0
2009-05-04 13:58:00,1.18566,1.18598,1.18536,1.18588,241200000.0
2009-05-04 13:59:00,1.186,1.186,1.1859,1.1859,25600000.0
2009-05-04 14:00:00,1.1859,1.1859,1.1855,1.18565,89000000.0
2009-05-04 14:01:00,1.18565,1.18565,1.1855,1.1856,67400000.0
2009-05-04 14:02:00,1.1857,1.1858,1.18555,1.1856,138600000.0
2009-05-04 14:03:00,1.1856,1.1857,1.1856,1.1857,81600000.0
2009-05-04 14:04:00,1.1857,1.1858,1.1857,1.1858,117200000.0
2009-05-04 14:05:00,1.1858,1.1861,1.18565,1.1861,266400000.0
2009-05-04 14:06:00,1.1862,1.1864,1.18615,1.1862,170900000.0
2009-05-04 14:07:00,1.1862,1.1866,1.1862,1.18655,98000000.0
2009-05-04 14:08:00,1.18625,1.18655,1.18585,1.1861,185700000.0
2009-05-04 14:09:00,1.18615,1.1866,1.18615,1.1866,217599999.0
2009-05-04 14:10:00,1.1866,1.18715,1.1866,1.1871,180600000.0
2009-05-04 14:11:00,1.1871,1.18725,1.187,1.1871,156200000.0
2009-05-04 14:12:00,1.1871,1.1871,1.1865,1.18655,105700000.0
2009-05-04 14:13:00,1.18645,1.18655,1.18605,1.18605,109400000.0
2009-05-04 14:14:00,1.1861,1.1864,1.18595,1.1862,130200000.0
2009-05-04 14:15:00,1.18595,1.18595,1.18565,1.1858,147800000.0
2009-05-04 14:16:00,1.1859,1.186,1.18585,1.186,38600000.0
2009-05-04 14:17:00,1.18595,1.1863,1.18575,1.1863,120200000.0
2009-05-04 14:18:00,1.1863,1.1865,1.18615,1.1863,232200000.0
2009-05-04 14:19:00,1.1864,1.18675,1.18635,1.18675,115000000.0
2009-05-04 14:20:00,1.18675,1.187,1.18665,1.187,94400000.0
2009-05-04 14:21:00,1.187,1.187,1.1868,1.18685,90000000.0
2009-05-04 14:22:00,1.1869,1.1878,1.1869,1.1877,228800001.0
2009-05-04 14:23:00,1.18775,1.18825,1.18715,1.1874,247000000.0
2009-05-04 14:24:00,1.1874,1.1875,1.1872,1.1874,122300000.0
2009-05-04 14:25:00,1.1874,1.1877,1.18735,1.1877,193800000.0
2009-05-04 14:26:00,1.1876,1.18775,1.18695,1.18695,214600000.0
2009-05-04 14:27:00,1.187,1.187,1.18625,1.1863,233000000.0
2009-05-04 14:28:00,1.1863,1.18645,1.186,1.186,116200000.0
2009-05-04 14:29:00,1.1861,1.1863,1.1861,1.1863,117400000.0
2009-05-04 14:30:00,1.1862,1.1863,1.1862,1.1863,20000000.0
2009-05-04 14:31:00,1.1864,1.1866,1.1863,1.1865,37600000.0
2009-05-04 14:32:00,1.1865,1.1865,1.18575,1.1859,115000000.0
2009-05-04 14:33:00,1.1858,1.1862,1.1858,1.1859,112800000.0
2009-05-04 14:34:00,1.1859,1.1859,1.18495,1.1853,224400000.0
2009-05-04 14:35:00,1.1853,1.1857,1.1853,1.1856,69800000.0
2009-05-04 14:36:00,1.1856,1.1856,1.1852,1.18525,77600000.0
2009-05-04 14:37:00,1.18525,1.1855,1.18525,1.1855,135600000.0
2009-05-04 14:38:00,1.1855,1.1855,1.1854,1.1854,63400000.0
2009-05-04 14:39:00,1.1854,1.1855,1.1848,1.1849,175200000.0
2009-05-04 14:40:00,1.18485,1.1849,1.1845,1.1848,72600000.0
2009-05-04 14:41:00,1.1848,1.1849,1.1847,1.1847,52000000.0
2009-05-04 14:42:00,1.1847,1.1847,1.18375,1.18405,337200000.0
2009-05-04 14:43:00,1.18415,1.1842,1.1839,1.184,291600000.0
2009-05-04 14:44:00,1.184,1.184,1.1837,1.1837,134400000.0
2009-05-04 14:45:00,1.1835,1.1836,1.1831,1.1833,350000000.0
2009-05-04 14:46:00,1.1833,1.18345,1.1832,1.18335,58800000.0
2009-05-04 14:47:00,1.18335,1.1836,1.183,1.183,150200000.0
2009-05-04 14:48:00,1.1831,1.1834,1.18295,1.18335,224800000.0
2009-05-04 14:49:00,1.1833,1.18345,1.183,1.18305,159000000.0
2009-05-04 14:50:00,1.18315,1.1836,1.18285,1.1836,286999999.0
2009-05-04 14:51:00,1.1836,1.184,1.1835,1.18375,358600000.0
2009-05-04 14:52:00,1.18365,1.18415,1.18365,1.18415,254400000.0
2009-05-04 14:53:00,1.1844,1.1844,1.1841,1.1841,227600000.0
2009-05-04 14:54:00,1.1841,1.1841,1.18355,1.1837,298200000.0
2009-05-04 14:55:00,1.1837,1.1837,1.18325,1.1833,231800000.0
2009-05-04 14:56:00,1.1834,1.1835,1.18325,1.1833,71200000.0
2009-05-04 14:57:00,1.1833,1.18345,1.1833,1.1834,127800000.0
2009-05-04 14:58:00,1.1834,1.18355,1.1827,1.18275,399200001.0
2009-05-04 14:59:00,1.18275,1.18285,1.18255,1.1826,232200000.0
2009-05-04 15:00:00,1.1825,1.1825,1.18165,1.18205,421400000.0
2009-05-04 15:01:00,1.182,1.1823,1.182,1.1822,136200001.0
2009-05-04 15:02:00,1.1822,1.1825,1.18215,1.1825,226200001.0
2009-05-04 15:03:00,1.1825,1.18285,1.1824,1.18265,451000002.0
2009-05-04 15:04:00,1.1827,1.1827,1.18225,1.1825,260000000.0
2009-05-04 15:05:00,1.1824,1.18285,1.1823,1.18285,98000000.0
2009-05-04 15:06:00,1.1829,1.1829,1.1826,1.1828,257400000.0
2009-05-04 15:07:00,1.1828,1.1829,1.18235,1.18245,284900000.0
2009-05-04 15:08:00,1.1824,1.1825,1.18225,1.1823,288800000.0
2009-05-04 15:09:00,1.18235,1.18315,1.18235,1.18305,230200000.0
2009-05-04 15:10:00,1.18305,1.1831,1.1823,1.18265,377200000.0
2009-05-04 15:11:00,1.1827,1.18285,1.1824,1.1827,246400000.0
2009-05-04 15:12:00,1.1827,1.1829,1.1827,1.1828,81400000.0
2009-05-04 15:13:00,1.18275,1.1829,1.18225,1.18255,273400000.0
2009-05-04 15:14:00,1.18255,1.1826,1.18245,1.1825,96400000.0
2009-05-04 15:15:00,1.1825,1.18275,1.1822,1.18275,258600000.0
2009-05-04 15:16:00,1.18275,1.18275,1.18225,1.18235,172800000.0
2009-05-04 15:17:00,1.18235,1.18245,1.18185,1.1819,359000000.0
2009-05-04 15:18:00,1.1819,1.182,1.1814,1.1815,279400000.0
2009-05-04 15:19:00,1.1816,1.182,1.1816,1.18195,225800000.0
2009-05-04 15:20:00,1.18195,1.18195,1.1816,1.1816,139600000.0
2009-05-04 15:21:00,1.1817,1.1817,1.18165,1.18165,163200000.0
2009-05-04 15:22:00,1.18165,1.1817,1.18165,1.1817,28800000.0
2009-05-04 15:23:00,1.1817,1.182,1.18155,1.18155,336000000.0
2009-05-04 15:24:00,1.18155,1.1818,1.1815,1.1818,177600000.0
2009-05-04 15:25:00,1.18175,1.1819,1.18155,1.18175,79600000.0
2009-05-04 15:26:00,1.1818,1.1818,1.181,1.1813,370400000.0
2009-05-04 15:27:00,1.18135,1.18135,1.18105,1.1812,244000000.0
2009-05-04 15:28:00,1.18125,1.1815,1.18125,1.18145,139200000.0
2009-05-04 15:29:00,1.18145,1.18145,1.18125,1.1813,213200000.0
2009-05-04 15:30:00,1.1813,1.1814,1.181,1.18125,345000000.0
2009-05-04 15:31:00,1.18125,1.18135,1.1811,1.18115,239000000.0
2009-05-04 15:32:00,1.1811,1.1811,1.18065,1.18075,321200000.0
2009-05-04 15:33:00,1.1807,1.18105,1.18045,1.18095,397400000.0
2009-05-04 15:34:00,1.18095,1.1812,1.18085,1.1811,352800000.0
2009-05-04 15:35:00,1.1813,1.1814,1.18105,1.18105,285999999.0
2009-05-04 15:36:00,1.18105,1.1811,1.1809,1.18105,215000000.0
2009-05-04 15:37:00,1.18115,1.1815,1.18115,1.18125,297200000.0
2009-05-04 15:38:00,1.1812,1.1812,1.1807,1.1812,360400000.0
2009-05-04 15:39:00,1.1812,1.18135,1.18085,1.18085,419200000.0
2009-05-04 15:40:00,1.18085,1.1809,1.1803,1.1807,330400000.0
2009-05-04 15:41:00,1.1807,1.1807,1.1801,1.1802,276800000.0
2009-05-04 15:42:00,1.18005,1.18005,1.17785,1.1787,550000001.0
2009-05-04 15:43:00,1.1788,1.1792,1.1784,1.17875,443800000.0
2009-05-04 15:44:00,1.17875,1.17885,1.17845,1.17875,616600000.0
2009-05-04 15:45:00,1.17875,1.17875,1.1783,1.1783,446000000.0
2009-05-04 15:46:00,1.1783,1.1788,1.17825,1.1786,676200000.0
2009-05-04 15:47:00,1.17865,1.1792,1.17865,1.1792,384000000.0
2009-05-04 15:48:00,1.17915,1.17965,1.17905,1.17935,419200000.0
2009-05-04 15:49:00,1.17935,1.17965,1.17925,1.1794,318000000.0
2009-05-04 15:50:00,1.17895,1.1795,1.1789,1.1793,595200001.0
2009-05-04 15:51:00,1.1794,1.1795,1.17885,1.17945,360000000.0
2009-05-04 15:52:00,1.17945,1.18045,1.17935,1.1798,368200000.0
2009-05-04 15:53:00,1.17995,1.1803,1.17995,1.1802,228200000.0
2009-05-04 15:54:00,1.1801,1.1803,1.17985,1.18,290000000.0
2009-05-04 15:55:00,1.1801,1.1801,1.18,1.1801,307600000.0
2009-05-04 15:56:00,1.1801,1.1801,1.1794,1.17945,374200000.0
2009-05-04 15:57:00,1.1794,1.1798,1.17935,1.17935,250400000.0
2009-05-04 15:58:00,1.17935,1.1794,1.179,1.1791,170600000.0
2009-05-04 15:59:00,1.1791,1.1793,1.17895,1.17895,188800000.0
2009-05-04 16:00:00,1.179,1.179,1.1781,1.1781,309100000.0
2009-05-04 16:01:00,1.1781,1.1781,1.17755,1.1777,340700000.0
2009-05-04 16:02:00,1.17765,1.1781,1.17745,1.1776,336900000.0
2009-05-04 16:03:00,1.1777,1.17775,1.17715,1.17765,405000000.0
2009-05-04 16:04:00,1.17775,1.1778,1.1771,1.1775,230600000.0
2009-05-04 16:05:00,1.17755,1.178,1.17715,1.1773,482800000.0
2009-05-04 16:06:00,1.17735,1.1775,1.1769,1.1775,309800000.0
2009-05-04 16:07:00,1.17755,1.1779,1.1775,1.17765,261600000.0
2009-05-04 16:08:00,1.1776,1.178,1.17735,1.178,172800000.0
2009-05-04 16:09:00,1.1779,1.17855,1.17785,1.17855,401800000.0
2009-05-04 16:10:00,1.1786,1.1787,1.1782,1.1786,473800000.0
2009-05-04 16:11:00,1.1786,1.179,1.17855,1.17885,309600000.0
2009-05-04 16:12:00,1.1787,1.1793,1.17835,1.179,453600002.0
2009-05-04 16:13:00,1.1791,1.1791,1.1785,1.1788,447800000.0
2009-05-04 16:14:00,1.1787,1.1788,1.1783,1.1785,402000000.0
2009-05-04 16:15:00,1.1785,1.1785,1.1771,1.1771,339600000.0
2009-05-04 16:16:00,1.17695,1.1774,1.1765,1.1768,352800000.0
2009-05-04 16:17:00,1.1768,1.1772,1.17655,1.17685,619200000.0
2009-05-04 16:18:00,1.17685,1.17695,1.1764,1.17685,578600000.0
2009-05-04 16:19:00,1.17685,1.1776,1.17685,1.1773,459800000.0
2009-05-04 16:20:00,1.1773,1.1774,1.1771,1.1774,374600000.0
2009-05-04 16:21:00,1.1774,1.17765,1.17695,1.17735,583200000.0
2009-05-04 16:22:00,1.17735,1.17775,1.17705,1.17735,602400000.0
2009-05-04 16:23:00,1.17735,1.1779,1.1771,1.17755,661600000.0
2009-05-04 16:24:00,1.17755,1.1776,1.17715,1.1772,314400000.0
2009-05-04 16:25:00,1.1772,1.1781,1.17715,1.1778,282600000.0
2009-05-04 16:26:00,1.1778,1.17785,1.17735,1.1775,358200000.0
2009-05-04 16:27:00,1.17755,1.17815,1.17755,1.17805,216400000.0
2009-05-04 16:28:00,1.17805,1.17825,1.17785,1.17825,385400000.0
2009-05-04 16:29:00,1.17815,1.17815,1.177,1.17725,388200000.0
2009-05-04 16:30:00,1.1773,1.1773,1.1769,1.1773,563800000.0
2009-05-04 16:31:00,1.17725,1.1777,1.17695,1.1774,740800002.0
2009-05-04 16:32:00,1.1775,1.1776,1.17705,1.1772,449800000.0
2009-05-04 16:33:00,1.1772,1.17745,1.17705,1.17705,469800000.0
2009-05-04 16:34:00,1.177,1.17725,1.1768,1.1769,571199998.0
2009-05-04 16:35:00,1.17695,1.17705,1.1766,1.17675,194999999.0
2009-05-04 16:36:00,1.17675,1.177,1.17645,1.1767,542200000.0
2009-05-04 16:37:00,1.1767,1.1767,1.17575,1.17635,447000001.0
2009-05-04 16:38:00,1.17635,1.1766,1.17615,1.1763,298200000.0
2009-05-04 16:39:00,1.1763,1.17655,1.1761,1.17645,237600000.0
2009-05-04 16:40:00,1.17635,1.1765,1.1763,1.17645,468000000.0
2009-05-04 16:41:00,1.17645,1.17685,1.17635,1.1767,433400000.0
2009-05-04 16:42:00,1.1768,1.17685,1.17665,1.1768,393600000.0
2009-05-04 16:43:00,1.1768,1.17735,1.17675,1.17735,254400000.0
2009-05-04 16:44:00,1.17745,1.17805,1.1774,1.17805,553000000.0
2009-05-04 16:45:00,1.1781,1.17845,1.1779,1.1782,543400000.0
2009-05-04 16:46:00,1.1781,1.1783,1.17785,1.178,215600000.0
2009-05-04 16:47:00,1.178,1.17855,1.178,1.17825,480399999.0
2009-05-04 16:48:00,1.1783,1.1786,1.1782,1.1783,461800002.0
2009-05-04 16:49:00,1.1783,1.17835,1.17795,1.1781,431800004.0
2009-05-04 16:50:00,1.178,1.17805,1.1778,1.178,230800000.0
2009-05-04 16:51:00,1.178,1.1781,1.17765,1.1777,356400000.0
2009-05-04 16:52:00,1.1777,1.1777,1.17735,1.1775,346800000.0
2009-05-04 16:53:00,1.17755,1.178,1.17735,1.1777,293600000.0
2009-05-04 16:54:00,1.1777,1.1779,1.1777,1.1779,252200000.0
2009-05-04 16:55:00,1.1779,1.1782,1.17765,1.178,241400000.0
2009-05-04 16:56:00,1.178,1.17845,1.178,1.17835,439400004.0
2009-05-04 16:57:00,1.1784,1.179,1.1784,1.1789,392400000.0
2009-05-04 16:58:00,1.1789,1.1791,1.1784,1.1789,302599999.0
2009-05-04 16:59:00,1.1789,1.1791,1.17815,1.1788,363399999.0
2009-05-04 17:00:00,1.1788,1.1789,1.1785,1.1785,316800000.0
2009-05-04 17:01:00,1.17845,1.1785,1.17825,1.1784,138800000.0
2009-05-04 17:02:00,1.1784,1.1791,1.1783,1.179,338400000.0
2009-05-04 17:03:00,1.1791,1.1793,1.1787,1.17885,524800000.0
2009-05-04 17:04:00,1.1788,1.17905,1.17845,1.1787,416700000.0
2009-05-04 17:05:00,1.1788,1.1788,1.1781,1.1781,375200000.0
2009-05-04 17:06:00,1.1782,1.1782,1.17725,1.1781,410400000.0
2009-05-04 17:07:00,1.1781,1.17835,1.1781,1.1782,90600000.0
2009-05-04 17:08:00,1.1781,1.1781,1.1771,1.1773,422100000.0
2009-05-04 17:09:00,1.1773,1.1778,1.1773,1.1777,230400000.0
2009-05-04 17:10:00,1.1777,1.17785,1.1773,1.1776,474200000.0
2009-05-04 17:11:00,1.17735,1.17775,1.17735,1.17755,286600000.0
2009-05-04 17:12:00,1.1775,1.1777,1.1771,1.1774,341400000.0
2009-05-04 17:13:00,1.17745,1.1775,1.17715,1.17745,430200000.0
2009-05-04 17:14:00,1.17745,1.1775,1.1773,1.1775,222800000.0
2009-05-04 17:15:00,1.17745,1.17795,1.17745,1.1778,206800000.0
2009-05-04 17:16:00,1.1778,1.17795,1.1775,1.1779,235400000.0
2009-05-04 17:17:00,1.1778,1.178,1.17745,1.17785,343000000.0
2009-05-04 17:18:00,1.1778,1.17805,1.1777,1.17805,245400000.0
2009-05-04 17:19:00,1.1781,1.1783,1.17805,1.1782,166400000.0
2009-05-04 17:20:00,1.1782,1.17825,1.17775,1.178,141800000.0
2009-05-04 17:21:00,1.178,1.178,1.17755,1.178,166800000.0
2009-05-04 17:22:00,1.1781,1.1785,1.178,1.1784,176600000.0
2009-05-04 17:23:00,1.1784,1.17885,1.1784,1.17875,244600000.0
2009-05-04 17:24:00,1.1788,1.1789,1.17865,1.1789,247600000.0
2009-05-04 17:25:00,1.1788,1.17885,1.1787,1.17885,50400000.0
2009-05-04 17:26:00,1.179,1.1791,1.1787,1.17905,110400000.0
2009-05-04 17:27:00,1.17905,1.1795,1.1789,1.1795,242400000.0
2009-05-04 17:28:00,1.1795,1.17975,1.17945,1.1796,340800000.0
2009-05-04 17:29:00,1.1796,1.17985,1.1792,1.17985,490400001.0
2009-05-04 17:30:00,1.1799,1.1801,1.17915,1.1792,227100000.0
2009-05-04 17:31:00,1.1792,1.17945,1.1791,1.1793,227000000.0
2009-05-04 17:32:00,1.1794,1.1794,1.17875,1.1789,475000000.0
2009-05-04 17:33:00,1.1788,1.179,1.17835,1.1785,130300000.0
2009-05-04 17:34:00,1.1786,1.17865,1.1785,1.1785,82400000.0
2009-05-04 17:35:00,1.1785,1.1788,1.17845,1.1788,100800000.0
2009-05-04 17:36:00,1.1788,1.1789,1.17815,1.17835,329600000.0
2009-05-04 17:37:00,1.17835,1.1786,1.17815,1.1784,117100000.0
2009-05-04 17:38:00,1.1784,1.17865,1.17825,1.17865,65000000.0
2009-05-04 17:39:00,1.17835,1.1784,1.17805,1.1781,136500000.0
2009-05-04 17:40:00,1.17825,1.1784,1.17805,1.1781,168200000.0
2009-05-04 17:41:00,1.1781,1.1783,1.17805,1.1781,278400000.0
2009-05-04 17:42:00,1.1782,1.1784,1.178,1.178,252400000.0
2009-05-04 17:43:00,1.178,1.1781,1.178,1.178,362200000.0
2009-05-04 17:44:00,1.178,1.1783,1.1779,1.1783,190800000.0
2009-05-04 17:45:00,1.1782,1.1782,1.17755,1.1777,369600000.0
2009-05-04 17:46:00,1.1778,1.1778,1.17735,1.17755,239400000.0
2009-05-04 17:47:00,1.17755,1.17795,1.1771,1.1777,389200000.0
2009-05-04 17:48:00,1.1778,1.17785,1.1775,1.1778,231400000.0
2009-05-04 17:49:00,1.17785,1.1785,1.17785,1.1785,129600000.0
2009-05-04 17:50:00,1.1783,1.17885,1.1782,1.17875,452000000.0
2009-05-04 17:51:00,1.17865,1.179,1.17855,1.17885,306600000.0
2009-05-04 17:52:00,1.17895,1.17935,1.17885,1.17935,236000000.0
2009-05-04 17:53:00,1.17935,1.17935,1.17905,1.1792,254400000.0
2009-05-04 17:54:00,1.1792,1.17945,1.1792,1.17925,152200000.0
2009-05-04 17:55:00,1.1793,1.1793,1.17885,1.1789,323600001.0
2009-05-04 17:56:00,1.1789,1.17895,1.17815,1.1785,198200000.0
2009-05-04 17:57:00,1.17865,1.1792,1.17835,1.1791,212400000.0
2009-05-04 17:58:00,1.1792,1.1792,1.17835,1.17835,468600000.0
2009-05-04 17:59:00,1.17835,1.1784,1.17775,1.17775,353200001.0
2009-05-04 18:00:00,1.1778,1.1781,1.17755,1.178,127600000.0
2009-05-04 18:01:00,1.1779,1.1779,1.17715,1.17765,330200000.0
2009-05-04 18:02:00,1.1777,1.1779,1.17745,1.1777,89800000.0
2009-05-04 18:03:00,1.17775,1.17795,1.1777,1.1777,101800000.0
2009-05-04 18:04:00,1.1778,1.1781,1.17645,1.17645,208800000.0
2009-05-04 18:05:00,1.17645,1.1772,1.1762,1.1768,331800000.0
2009-05-04 18:06:00,1.1769,1.1769,1.17565,1.176,245800000.0
2009-05-04 18:07:00,1.17605,1.1761,1.175,1.1753,418999999.0
2009-05-04 18:08:00,1.1753,1.1755,1.17475,1.1752,396600000.0
2009-05-04 18:09:00,1.1753,1.1755,1.175,1.1753,444300001.0
2009-05-04 18:10:00,1.1753,1.1756,1.17525,1.17535,309000000.0
2009-05-04 18:11:00,1.17535,1.17565,1.17535,1.1755,302200000.0
2009-05-04 18:12:00,1.1755,1.1758,1.17545,1.17575,267400000.0
2009-05-04 18:13:00,1.17575,1.176,1.17565,1.17585,398300000.0
2009-05-04 18:14:00,1.17605,1.1766,1.17575,1.1766,435800000.0
2009-05-04 18:15:00,1.1767,1.17695,1.176,1.1763,366600000.0
2009-05-04 18:16:00,1.1763,1.1769,1.17625,1.1769,188000000.0
2009-05-04 18:17:00,1.1769,1.17725,1.1766,1.1772,399000000.0
2009-05-04 18:18:00,1.1773,1.1778,1.17715,1.1777,196600000.0
2009-05-04 18:19:00,1.1777,1.17775,1.1769,1.1773,305800000.0
2009-05-04 18:20:00,1.17735,1.1775,1.1767,1.1767,344000000.0
2009-05-04 18:21:00,1.1768,1.1773,1.17675,1.1773,132600000.0
2009-05-04 18:22:00,1.1773,1.1775,1.1773,1.1775,29400000.0
2009-05-04 18:23:00,1.1779,1.17795,1.17755,1.1777,55600000.0
2009-05-04 18:24:00,1.1777,1.1788,1.17765,1.17815,260000000.0
2009-05-04 18:25:00,1.17815,1.17835,1.17785,1.178,138800000.0
2009-05-04 18:26:00,1.1779,1.178,1.17755,1.1778,191000000.0
2009-05-04 18:27:00,1.17785,1.1791,1.17785,1.1789,197200000.0
2009-05-04 18:28:00,1.1789,1.1789,1.1783,1.1788,285800000.0
2009-05-04 18:29:00,1.1788,1.1789,1.17845,1.1785,232000000.0
2009-05-04 18:30:00,1.1785,1.1786,1.1785,1.1785,196200000.0
2009-05-04 18:31:00,1.1785,1.17905,1.1785,1.17905,254600000.0
2009-05-04 18:32:00,1.17905,1.1792,1.17895,1.17905,104400001.0
2009-05-04 18:33:00,1.17915,1.17925,1.17895,1.1792,85200000.0
2009-05-04 18:34:00,1.17915,1.1792,1.179,1.179,152200001.0
2009-05-04 18:35:00,1.179,1.179,1.1788,1.1789,116600000.0
2009-05-04 18:36:00,1.1789,1.179,1.1784,1.17855,369400000.0
2009-05-04 18:37:00,1.17855,1.1786,1.17815,1.1783,225399999.0
2009-05-04 18:38:00,1.1782,1.1782,1.1779,1.1779,260200000.0
2009-05-04 18:39:00,1.17795,1.17825,1.17785,1.17825,179200000.0
2009-05-04 18:40:00,1.17825,1.1787,1.17745,1.1781,299200000.0
2009-05-04 18:41:00,1.1781,1.1781,1.17795,1.178,99000000.0
2009-05-04 18:42:00,1.178,1.178,1.17725,1.1773,126400000.0
2009-05-04 18:43:00,1.1773,1.1774,1.1769,1.177,107400000.0
2009-05-04 18:44:00,1.177,1.1772,1.17695,1.1772,83400000.0
2009-05-04 18:45:00,1.1772,1.17725,1.177,1.1771,474600000.0
2009-05-04 18:46:00,1.1771,1.1771,1.17705,1.17705,96000000.0
2009-05-04 18:47:00,1.17705,1.1771,1.177,1.1771,295800000.0
2009-05-04 18:48:00,1.1771,1.1771,1.177,1.177,236800000.0
2009-05-04 18:49:00,1.177,1.1772,1.177,1.1771,258000000.0
2009-05-04 18:50:00,1.1771,1.1774,1.1771,1.1774,123400000.0
2009-05-04 18:51:00,1.17755,1.1778,1.17755,1.1778,292400000.0
2009-05-04 18:52:00,1.17785,1.17805,1.17785,1.17805,240000000.0
2009-05-04 18:53:00,1.17805,1.179,1.17805,1.179,362800000.0
2009-05-04 18:54:00,1.179,1.179,1.17835,1.17845,228200000.0
2009-05-04 18:55:00,1.17845,1.1786,1.1783,1.1783,84000000.0
2009-05-04 18:56:00,1.1783,1.17845,1.1782,1.1783,145200000.0
2009-05-04 18:57:00,1.17825,1.1783,1.17795,1.1781,138000000.0
2009-05-04 18:58:00,1.1781,1.1783,1.1781,1.17815,59600000.0
2009-05-04 18:59:00,1.17835,1.179,1.17835,1.17885,204600000.0
2009-05-04 19:00:00,1.17895,1.17925,1.1787,1.1787,319999999.0
2009-05-04 19:01:00,1.1788,1.1789,1.17875,1.17875,121000000.0
2009-05-04 19:02:00,1.17875,1.17875,1.17875,1.17875,7200000.0
2009-05-04 19:03:00,1.1787,1.1788,1.1787,1.17875,79400000.0
2009-05-04 19:04:00,1.1787,1.17875,1.1786,1.1786,146000003.0
2009-05-04 19:05:00,1.1786,1.1787,1.1785,1.1785,198200000.0
2009-05-04 19:06:00,1.1785,1.17855,1.17825,1.17825,92800000.0
2009-05-04 19:07:00,1.17825,1.1784,1.17825,1.17835,64000000.0
2009-05-04 19:08:00,1.17835,1.1784,1.17805,1.1783,63800000.0
2009-05-04 19:09:00,1.1782,1.1786,1.1782,1.1782,114400000.0
2009-05-04 19:10:00,1.17825,1.17845,1.1782,1.17835,359200000.0
2009-05-04 19:11:00,1.17835,1.1785,1.17835,1.1785,80000000.0
2009-05-04 19:12:00,1.1781,1.17825,1.1781,1.1782,43600000.0
2009-05-04 19:13:00,1.1784,1.1786,1.1782,1.1786,109600000.0
2009-05-04 19:14:00,1.1786,1.17895,1.17835,1.1788,387800000.0
2009-05-04 19:15:00,1.1788,1.179,1.1787,1.1787,135200000.0
2009-05-04 19:16:00,1.1788,1.1788,1.1787,1.17875,125000000.0
2009-05-04 19:17:00,1.1788,1.179,1.1786,1.1787,290999998.0
2009-05-04 19:18:00,1.17865,1.1789,1.17865,1.1789,272400001.0
2009-05-04 19:19:00,1.17885,1.1789,1.1788,1.1789,44600000.0
2009-05-04 19:20:00,1.1789,1.1791,1.17865,1.1788,51600000.0
2009-05-04 19:21:00,1.17875,1.1789,1.1787,1.1787,136000000.0
2009-05-04 19:22:00,1.1787,1.1788,1.1787,1.1788,11800000.0
2009-05-04 19:23:00,1.1787,1.1787,1.17795,1.1782,312400001.0
2009-05-04 19:24:00,1.17815,1.1782,1.17765,1.17775,305400001.0
2009-05-04 19:25:00,1.17775,1.17775,1.1776,1.1776,76600000.0
2009-05-04 19:26:00,1.1776,1.1776,1.1773,1.1773,150000000.0
2009-05-04 19:27:00,1.1773,1.1778,1.1772,1.1774,102200000.0
2009-05-04 19:28:00,1.1775,1.1776,1.17715,1.1773,248200000.0
2009-05-04 19:29:00,1.1773,1.1773,1.17715,1.1772,106200000.0
2009-05-04 19:30:00,1.1772,1.1773,1.177,1.177,288400000.0
2009-05-04 19:31:00,1.177,1.177,1.17655,1.1766,255600000.0
2009-05-04 19:32:00,1.1766,1.177,1.1766,1.1767,288200002.0
2009-05-04 19:33:00,1.1767,1.177,1.17665,1.177,76400000.0
2009-05-04 19:34:00,1.17675,1.1769,1.17625,1.1766,407000000.0
2009-05-04 19:35:00,1.17655,1.1768,1.1764,1.17675,70800000.0
2009-05-04 19:36:00,1.17675,1.1769,1.1767,1.1769,86400000.0
2009-05-04 19:37:00,1.177,1.1771,1.177,1.177,34400000.0
2009-05-04 19:38:00,1.177,1.17735,1.177,1.1771,80000000.0
2009-05-04 19:39:00,1.17715,1.17715,1.1768,1.1769,52800000.0
2009-05-04 19:40:00,1.17685,1.177,1.17645,1.17655,305200000.0
2009-05-04 19:41:00,1.17655,1.1766,1.1761,1.1765,219200000.0
2009-05-04 19:42:00,1.1766,1.17675,1.1766,1.1766,160200000.0
2009-05-04 19:43:00,1.1766,1.17665,1.1766,1.1766,45200000.0
2009-05-04 19:44:00,1.1765,1.1767,1.1765,1.1765,13400000.0
2009-05-04 19:45:00,1.1766,1.1767,1.17655,1.1766,35800000.0
2009-05-04 19:46:00,1.1766,1.1767,1.1765,1.1765,35600000.0
2009-05-04 19:47:00,1.1765,1.1765,1.1762,1.1763,212000000.0
2009-05-04 19:48:00,1.1764,1.1767,1.1764,1.1766,66600000.0
2009-05-04 19:49:00,1.17675,1.17675,1.17655,1.17675,55800000.0
2009-05-04 19:50:00,1.17675,1.1769,1.17665,1.1768,241800000.0
2009-05-04 19:51:00,1.1768,1.1768,1.17625,1.1767,116600000.0
2009-05-04 19:52:00,1.1766,1.17665,1.1763,1.1765,66400000.0
2009-05-04 19:53:00,1.1765,1.1766,1.1765,1.1765,13000000.0
2009-05-04 19:54:00,1.1766,1.1772,1.17655,1.177,118000000.0
2009-05-04 19:55:00,1.177,1.1773,1.177,1.1772,194400000.0
2009-05-04 19:56:00,1.177,1.177,1.1767,1.1769,141400000.0
2009-05-04 19:57:00,1.177,1.1772,1.1769,1.1772,48200000.0
2009-05-04 19:58:00,1.1772,1.1772,1.1771,1.1772,38000000.0
2009-05-04 19:59:00,1.1771,1.1772,1.1768,1.1769,82600000.0
2009-05-04 20:00:00,1.177,1.1773,1.17685,1.1769,134800000.0
2009-05-04 20:01:00,1.177,1.17715,1.17685,1.1769,55400000.0
2009-05-04 20:02:00,1.1769,1.1771,1.1769,1.177,42000000.0
2009-05-04 20:03:00,1.1769,1.1769,1.1766,1.1767,50400000.0
2009-05-04 20:04:00,1.1767,1.1767,1.1763,1.1766,70600000.0
2009-05-04 20:05:00,1.17655,1.1768,1.17645,1.1766,101800000.0
2009-05-04 20:06:00,1.1767,1.1769,1.17665,1.1769,62400000.0
2009-05-04 20:07:00,1.177,1.1773,1.1769,1.1773,771000001.0
2009-05-04 20:08:00,1.1773,1.1773,1.17695,1.1773,69600000.0
2009-05-04 20:09:00,1.1773,1.1778,1.1772,1.1778,125400000.0
2009-05-04 20:10:00,1.17775,1.17775,1.17745,1.17745,171800000.0
2009-05-04 20:11:00,1.17735,1.1777,1.17735,1.1776,96600000.0
2009-05-04 20:12:00,1.1776,1.1776,1.1774,1.17745,117400000.0
2009-05-04 20:13:00,1.17745,1.1776,1.1773,1.1774,249200000.0
2009-05-04 20:14:00,1.1774,1.1778,1.17735,1.1774,174800000.0
2009-05-04 20:15:00,1.17735,1.1774,1.1771,1.1771,140800000.0
2009-05-04 20:16:00,1.1771,1.1773,1.17675,1.1769,194800000.0
2009-05-04 20:17:00,1.177,1.177,1.1765,1.1765,129000000.0
2009-05-04 20:18:00,1.17665,1.1768,1.17665,1.1768,3000000.0
2009-05-04 20:19:00,1.17635,1.1765,1.1763,1.1764,184600000.0
2009-05-04 20:20:00,1.1765,1.1766,1.17625,1.17625,250600001.0
2009-05-04 20:21:00,1.17625,1.1767,1.17625,1.1766,99400000.0
2009-05-04 20:22:00,1.1766,1.1767,1.17655,1.17655,173800000.0
2009-05-04 20:23:00,1.17655,1.17665,1.17655,1.17665,197800000.0
2009-05-04 20:24:00,1.17665,1.177,1.17665,1.17685,449000000.0
2009-05-04 20:25:00,1.17685,1.1769,1.1767,1.1769,84000000.0
2009-05-04 20:26:00,1.17685,1.1769,1.17675,1.1768,204600000.0
2009-05-04 20:27:00,1.17685,1.1769,1.17625,1.1764,110800000.0
2009-05-04 20:28:00,1.17635,1.17635,1.1759,1.176,230600000.0
2009-05-04 20:29:00,1.176,1.176,1.1759,1.1759,23400000.0
2009-05-04 20:30:00,1.1759,1.1762,1.1759,1.17615,210000000.0
2009-05-04 20:31:00,1.17615,1.17635,1.17605,1.1762,224800000.0
2009-05-04 20:32:00,1.1762,1.1762,1.1762,1.1762,18400000.0
2009-05-04 20:33:00,1.1762,1.1762,1.1761,1.1761,166800000.0
2009-05-04 20:34:00,1.17615,1.1762,1.1761,1.1762,99800000.0
2009-05-04 20:35:00,1.1762,1.1762,1.1759,1.17595,171800001.0
2009-05-04 20:36:00,1.17595,1.17605,1.1759,1.176,71600000.0
2009-05-04 20:37:00,1.17595,1.1763,1.17595,1.17625,165000000.0
2009-05-04 20:38:00,1.1763,1.17685,1.1763,1.17685,257200000.0
2009-05-04 20:39:00,1.1769,1.1771,1.1765,1.1765,186800000.0
2009-05-04 20:40:00,1.17655,1.1766,1.17655,1.1766,48000000.0
2009-05-04 20:41:00,1.1766,1.177,1.1766,1.17675,157200000.0
2009-05-04 20:42:00,1.1768,1.17695,1.17655,1.17675,193400000.0
2009-05-04 20:43:00,1.17685,1.1769,1.17655,1.1767,212800000.0
2009-05-04 20:44:00,1.1767,1.177,1.1766,1.1766,187400000.0
2009-05-04 20:45:00,1.1766,1.1767,1.17655,1.17655,144800000.0
2009-05-04 20:46:00,1.17665,1.1771,1.17655,1.1769,115400000.0
2009-05-04 20:47:00,1.1769,1.177,1.1765,1.17685,204200000.0
2009-05-04 20:48:00,1.17695,1.177,1.1768,1.177,244800000.0
2009-05-04 20:49:00,1.177,1.177,1.1767,1.177,223400000.0
2009-05-04 20:50:00,1.177,1.1774,1.17685,1.1773,142200000.0
2009-05-04 20:51:00,1.17745,1.1778,1.17725,1.1775,216800000.0
2009-05-04 20:52:00,1.1775,1.1777,1.1775,1.1776,227000000.0
2009-05-04 20:53:00,1.1776,1.17775,1.1776,1.17765,265400000.0
2009-05-04 20:54:00,1.17765,1.17825,1.1776,1.17805,296000000.0
2009-05-04 20:55:00,1.17815,1.17825,1.178,1.17805,237600000.0
2009-05-04 20:56:00,1.17805,1.17805,1.17795,1.17795,260800000.0
2009-05-04 20:57:00,1.178,1.17835,1.17745,1.1779,346200000.0
2009-05-04 20:58:00,1.1779,1.1781,1.17775,1.17775,115400000.0
2009-05-04 20:59:00,1.17775,1.1778,1.1769,1.1771,376400000.0
2009-05-04 21:00:00,1.17725,1.1775,1.17725,1.17725,80000000.0
2009-05-04 21:01:00,1.17735,1.1777,1.17735,1.1777,230000000.0
2009-05-04 21:02:00,1.1777,1.17785,1.17765,1.1778,106600000.0
2009-05-04 21:03:00,1.1778,1.17785,1.1775,1.1776,228600000.0
2009-05-04 21:04:00,1.1776,1.17775,1.1769,1.1772,133800000.0
2009-05-04 21:05:00,1.1773,1.1775,1.17705,1.1771,189200000.0
2009-05-04 21:06:00,1.1771,1.1775,1.17685,1.177,274000000.0
2009-05-04 21:07:00,1.177,1.17715,1.177,1.17715,210000000.0
2009-05-04 21:08:00,1.17715,1.1774,1.1769,1.17725,363600000.0
2009-05-04 21:09:00,1.17725,1.1774,1.17725,1.17725,159200000.0
2009-05-04 21:10:00,1.17725,1.17725,1.177,1.17705,185200000.0
2009-05-04 21:11:00,1.1772,1.17735,1.17685,1.1769,205600000.0
2009-05-04 21:12:00,1.1769,1.1769,1.1769,1.1769,44400000.0
2009-05-04 21:13:00,1.177,1.1771,1.17695,1.17695,66400000.0
2009-05-04 21:14:00,1.17695,1.177,1.1769,1.1769,57200000.0
2009-05-04 21:15:00,1.1769,1.177,1.17655,1.1767,184399999.0
2009-05-04 21:16:00,1.1768,1.1769,1.17625,1.17665,382600000.0
2009-05-04 21:17:00,1.17665,1.1767,1.17645,1.1766,196000000.0
2009-05-04 21:18:00,1.1767,1.17675,1.17635,1.1766,85800000.0
2009-05-04 21:19:00,1.17665,1.177,1.1765,1.177,312400000.0
2009-05-04 21:20:00,1.1769,1.1772,1.17675,1.1771,173000000.0
2009-05-04 21:21:00,1.1771,1.17735,1.177,1.1771,148000000.0
2009-05-04 21:22:00,1.1772,1.1772,1.17705,1.17715,59200000.0
2009-05-04 21:23:00,1.1772,1.1772,1.177,1.17705,78600000.0
2009-05-04 21:24:00,1.17705,1.17725,1.177,1.17705,329000000.0
2009-05-04 21:25:00,1.1773,1.1773,1.17685,1.17695,240200000.0
2009-05-04 21:26:00,1.17695,1.1772,1.17695,1.1772,87400000.0
2009-05-04 21:27:00,1.1773,1.1773,1.177,1.177,32200000.0
2009-05-04 21:28:00,1.1771,1.1771,1.177,1.177,17600000.0
2009-05-04 21:29:00,1.17705,1.17705,1.17705,1.17705,37800000.0
2009-05-04 21:30:00,1.1771,1.1771,1.1766,1.177,110800000.0
2009-05-04 21:31:00,1.177,1.1771,1.1768,1.1768,119800000.0
2009-05-04 21:32:00,1.1767,1.1767,1.1765,1.1767,28400000.0
2009-05-04 21:33:00,1.1765,1.1769,1.1765,1.1768,33600000.0
2009-05-04 21:34:00,1.1768,1.1774,1.1768,1.1774,52900000.0
2009-05-04 21:35:00,1.1774,1.17755,1.17675,1.17675,124200000.0
2009-05-04 21:36:00,1.17675,1.177,1.17675,1.177,89800000.0
2009-05-04 21:37:00,1.1769,1.177,1.1769,1.1769,14600000.0
2009-05-04 21:38:00,1.177,1.177,1.17695,1.177,38000000.0
2009-05-04 21:39:00,1.177,1.177,1.17625,1.1765,123000000.0
2009-05-04 21:40:00,1.1764,1.177,1.1764,1.177,311400000.0
2009-05-04 21:41:00,1.177,1.177,1.1765,1.1766,212400000.0
2009-05-04 21:42:00,1.1766,1.1767,1.1763,1.17635,193600000.0
2009-05-04 21:43:00,1.17605,1.1763,1.1759,1.17595,183800000.0
2009-05-04 21:44:00,1.17595,1.1761,1.17585,1.176,168600000.0
2009-05-04 21:45:00,1.1757,1.1758,1.1749,1.17525,219100000.0
2009-05-04 21:46:00,1.17545,1.1757,1.1751,1.1753,221000000.0
2009-05-04 21:47:00,1.17525,1.1755,1.17495,1.1753,217000000.0
2009-05-04 21:48:00,1.1751,1.1752,1.17505,1.17515,353600000.0
2009-05-04 21:49:00,1.17515,1.17575,1.17515,1.1756,148600000.0
2009-05-04 21:50:00,1.1756,1.1756,1.17515,1.17525,543899997.0
2009-05-04 21:51:00,1.17525,1.1759,1.17525,1.17575,467600000.0
2009-05-04 21:52:00,1.17575,1.1758,1.17525,1.17525,178799998.0
2009-05-04 21:53:00,1.1753,1.1756,1.17525,1.17555,272400000.0
2009-05-04 21:54:00,1.17555,1.17555,1.17495,1.17505,140200000.0
2009-05-04 21:55:00,1.17505,1.1752,1.17465,1.17485,243200000.0
2009-05-04 21:56:00,1.17485,1.17485,1.1742,1.17475,366400000.0
2009-05-04 21:57:00,1.17475,1.17475,1.1742,1.17445,167700000.0
2009-05-04 21:58:00,1.1744,1.1744,1.174,1.174,230600001.0
2009-05-04 21:59:00,1.17375,1.1739,1.1732,1.1733,405800000.0
2009-05-04 22:00:00,1.17335,1.1738,1.1733,1.1736,292200000.0
2009-05-04 22:01:00,1.1735,1.17395,1.17335,1.17345,248600000.0
2009-05-04 22:02:00,1.1735,1.1736,1.17305,1.1733,266600000.0
2009-05-04 22:03:00,1.1734,1.17365,1.17305,1.1734,298800000.0
2009-05-04 22:04:00,1.1733,1.1736,1.17325,1.1734,228200000.0
2009-05-04 22:05:00,1.1734,1.1734,1.17245,1.17245,190000000.0
2009-05-04 22:06:00,1.1725,1.1731,1.17245,1.1727,231599999.0
2009-05-04 22:07:00,1.1727,1.17275,1.1726,1.17275,58400000.0
2009-05-04 22:08:00,1.17255,1.1728,1.17245,1.1728,192800000.0
2009-05-04 22:09:00,1.17295,1.173,1.17275,1.1729,66000000.0
2009-05-04 22:10:00,1.173,1.1733,1.1729,1.1731,153800001.0
2009-05-04 22:11:00,1.1731,1.1732,1.1731,1.1732,45600000.0
2009-05-04 22:12:00,1.1732,1.17325,1.1731,1.1731,120200000.0
2009-05-04 22:13:00,1.1731,1.1732,1.1729,1.1732,77600000.0
2009-05-04 22:14:00,1.17295,1.17315,1.17295,1.173,29000000.0
2009-05-04 22:15:00,1.17262,1.17282,1.17261,1.17279,78400000.0
2009-05-04 22:16:00,1.173,1.1731,1.173,1.1731,67800000.0
2009-05-04 22:17:00,1.1731,1.1731,1.1731,1.1731,45800000.0
2009-05-04 22:18:00,1.17305,1.17305,1.1729,1.1729,21600000.0
2009-05-04 22:19:00,1.1729,1.17315,1.17275,1.17285,203200000.0
2009-05-04 22:20:00,1.1729,1.17325,1.1729,1.1732,171799999.0
2009-05-04 22:21:00,1.1732,1.1735,1.17305,1.1733,104800000.0
2009-05-04 22:22:00,1.1733,1.1734,1.1731,1.1733,109400000.0
2009-05-04 22:23:00,1.17345,1.1736,1.1734,1.1735,59000000.0
2009-05-04 22:24:00,1.1735,1.1735,1.1735,1.1735,5000000.0
2009-05-04 22:25:00,1.1734,1.1734,1.17295,1.173,77400000.0
2009-05-04 22:26:00,1.1732,1.17325,1.1732,1.1732,67600000.0
2009-05-04 22:27:00,1.17295,1.1732,1.17295,1.1731,72400000.0
2009-05-04 22:28:00,1.17315,1.1732,1.173,1.1732,33400000.0
2009-05-04 22:29:00,1.1731,1.1733,1.173,1.1733,16000000.0
2009-05-04 22:30:00,1.1732,1.1732,1.173,1.1732,60400000.0
2009-05-04 22:31:00,1.17315,1.1734,1.1731,1.17335,109600000.0
2009-05-04 22:32:00,1.17335,1.17335,1.17335,1.17335,30000000.0
2009-05-04 22:33:00,1.17335,1.17335,1.1733,1.17335,73800000.0
2009-05-04 22:34:00,1.1734,1.1734,1.1734,1.1734,12800000.0
2009-05-04 22:35:00,1.1733,1.1734,1.1733,1.1734,45800001.0
2009-05-04 22:36:00,1.1734,1.17375,1.1734,1.17365,84200000.0
2009-05-04 22:37:00,1.17365,1.1737,1.17355,1.1736,118199999.0
2009-05-04 22:38:00,1.1736,1.1736,1.1736,1.1736,17600000.0
2009-05-04 22:39:00,1.17355,1.17355,1.1735,1.1735,39200000.0
2009-05-04 22:40:00,1.17345,1.17345,1.1733,1.1734,91600000.0
2009-05-04 22:41:00,1.1734,1.1734,1.1733,1.1734,103200000.0
2009-05-04 22:42:00,1.1734,1.1734,1.1733,1.1734,44800000.0
2009-05-04 22:43:00,1.1734,1.1734,1.1733,1.1733,23200000.0
2009-05-04 22:44:00,1.1733,1.1733,1.1732,1.1732,59199999.0
2009-05-04 22:45:00,1.1733,1.17345,1.17315,1.17315,106800000.0
2009-05-04 22:46:00,1.1732,1.1732,1.1732,1.1732,21600000.0
2009-05-04 22:47:00,1.17315,1.1732,1.17305,1.1731,80000000.0
2009-05-04 22:48:00,1.1731,1.1732,1.1729,1.17305,187199999.0
2009-05-04 22:49:00,1.173,1.17305,1.173,1.173,33600000.0
2009-05-04 22:50:00,1.17325,1.1734,1.173,1.173,37800000.0
2009-05-04 22:51:00,1.173,1.17315,1.173,1.17315,38600000.0
2009-05-04 22:52:00,1.17283,1.1731,1.17283,1.17288,21600000.0
2009-05-04 22:53:00,1.1732,1.1733,1.1732,1.1733,8800000.0
2009-05-04 22:54:00,1.1732,1.1732,1.1731,1.1731,40400000.0
2009-05-04 22:55:00,1.17315,1.17315,1.17305,1.1731,48000000.0
2009-05-04 22:56:00,1.17305,1.1731,1.173,1.17305,318600000.0
2009-05-04 22:57:00,1.17305,1.17305,1.17305,1.17305,14400000.0
2009-05-04 22:58:00,1.173,1.173,1.17295,1.17295,8800000.0
2009-05-04 22:59:00,1.1729,1.17305,1.17215,1.17215,142200000.0
2009-05-04 23:00:00,1.1721,1.1722,1.172,1.17205,24800000.0
2009-05-04 23:01:00,1.17215,1.17215,1.17215,1.17215,27000000.0
2009-05-04 23:02:00,1.17215,1.17225,1.17215,1.17225,7800000.0
2009-05-04 23:03:00,1.17215,1.17215,1.17215,1.17215,4800000.0
2009-05-04 23:04:00,1.17215,1.17215,1.17205,1.17205,10200000.0
2009-05-04 23:05:00,1.17205,1.17235,1.17205,1.17235,99400000.0
2009-05-04 23:06:00,1.1724,1.17245,1.17225,1.1724,40000000.0
2009-05-04 23:07:00,1.1723,1.1724,1.1723,1.1724,12000000.0
2009-05-04 23:08:00,1.1724,1.1727,1.1724,1.1727,11200000.0
2009-05-04 23:09:00,1.1726,1.1729,1.17225,1.17225,182400000.0
2009-05-04 23:10:00,1.1723,1.1723,1.1723,1.1723,1000000.0
2009-05-04 23:11:00,1.1724,1.1724,1.17235,1.17235,12000000.0
2009-05-04 23:12:00,1.17215,1.17265,1.17215,1.17265,55200000.0
2009-05-04 23:13:00,1.17265,1.17295,1.1724,1.17295,124000000.0
2009-05-04 23:14:00,1.17305,1.1731,1.17305,1.1731,8000000.0
2009-05-04 23:15:00,1.17305,1.1731,1.17245,1.1731,63400000.0
2009-05-04 23:16:00,1.17291,1.17299,1.17289,1.17292,37200000.0
2009-05-04 23:17:00,1.173,1.173,1.1729,1.17295,39000000.0
2009-05-04 23:18:00,1.1729,1.173,1.1728,1.17295,96400000.0
2009-05-04 23:19:00,1.17284,1.17285,1.17253,1.17253,94400000.0
2009-05-04 23:20:00,1.17295,1.17295,1.1728,1.1728,17200000.0
2009-05-04 23:21:00,1.17295,1.17295,1.1728,1.1728,16000000.0
2009-05-04 23:22:00,1.1728,1.1728,1.17265,1.17265,28800000.0
2009-05-04 23:23:00,1.17265,1.1727,1.1726,1.1726,48200000.0
2009-05-04 23:24:00,1.1724,1.1726,1.1724,1.1726,57400000.0
2009-05-04 23:25:00,1.1726,1.1726,1.1726,1.1726,3200000.0
2009-05-04 23:26:00,1.1725,1.1725,1.1725,1.1725,8000000.0
2009-05-04 23:27:00,1.17223,1.17223,1.17223,1.17223,9000000.0
2009-05-04 23:28:00,1.1725,1.17265,1.1725,1.17265,74400000.0
2009-05-04 23:29:00,1.17257,1.17257,1.17226,1.17239,56800000.0
2009-05-04 23:30:00,1.17249,1.17257,1.17224,1.17257,80600000.0
2009-05-04 23:31:00,1.17245,1.1726,1.17245,1.1726,31600000.0
2009-05-04 23:32:00,1.1727,1.1741,1.17265,1.17335,174700000.0
2009-05-04 23:33:00,1.1734,1.1736,1.17305,1.1733,75800000.0
2009-05-04 23:34:00,1.1733,1.1733,1.17305,1.1731,15000000.0
2009-05-04 23:35:00,1.17266,1.17289,1.1726,1.17266,78400000.0
2009-05-04 23:36:00,1.17267,1.17288,1.17267,1.1727,78400000.0
2009-05-04 23:37:00,1.173,1.17305,1.17265,1.17285,79200000.0
2009-05-04 23:38:00,1.1728,1.1728,1.17265,1.17265,31600000.0
2009-05-04 23:39:00,1.17265,1.17265,1.17265,1.17265,3600000.0
2009-05-04 23:40:00,1.17265,1.17265,1.17265,1.17265,4600000.0
2009-05-04 23:41:00,1.17263,1.17265,1.17255,1.17263,44000000.0
2009-05-04 23:42:00,1.17258,1.17265,1.17255,1.17258,43600000.0
2009-05-04 23:43:00,1.17265,1.17265,1.17265,1.17265,4400000.0
2009-05-04 23:44:00,1.17247,1.17254,1.1724,1.1724,22800000.0
2009-05-04 23:45:00,1.17259,1.17261,1.1725,1.17257,41800000.0
2009-05-04 23:46:00,1.17275,1.1728,1.17275,1.1728,7400000.0
2009-05-04 23:47:00,1.17285,1.17285,1.17285,1.17285,4400000.0
2009-05-04 23:48:00,1.1727,1.17274,1.17264,1.17265,40600000.0
2009-05-04 23:49:00,1.17285,1.17285,1.17265,1.17265,16000000.0
2009-05-04 23:50:00,1.1725,1.1726,1.17225,1.17229,108400000.0
2009-05-04 23:51:00,1.1726,1.17275,1.1726,1.17275,44000000.0
2009-05-04 23:52:00,1.1728,1.1728,1.17255,1.17255,40600000.0
2009-05-04 23:53:00,1.17265,1.17265,1.17215,1.1725,46600000.0
2009-05-04 23:54:00,1.1726,1.1726,1.17255,1.17255,14000000.0
2009-05-04 23:55:00,1.17237,1.17237,1.17222,1.17235,93600000.0
2009-05-04 23:56:00,1.1725,1.1725,1.17245,1.17245,10800000.0
2009-05-04 23:57:00,1.1726,1.1726,1.1726,1.1726,3200000.0
2009-05-04 23:58:00,1.1726,1.1726,1.1726,1.1726,3200000.0
2009-05-04 23:59:00,1.1726,1.1726,1.1726,1.1726,3200000.0
2009-05-05 00:00:00,1.1726,1.1726,1.1726,1.1726,9600000.0
2009-05-05 00:01:00,1.1726,1.1726,1.17215,1.1726,49900000.0
2009-05-05 00:02:00,1.17239,1.17239,1.17207,1.17207,52400000.0
2009-05-05 00:03:00,1.1726,1.1726,1.1726,1.1726,4800000.0
2009-05-05 00:04:00,1.1727,1.1727,1.1727,1.1727,5000000.0
2009-05-05 00:05:00,1.1726,1.1726,1.1726,1.1726,1200000.0
2009-05-05 00:06:00,1.1726,1.1726,1.1722,1.1724,34200000.0
2009-05-05 00:07:00,1.1724,1.1724,1.1724,1.1724,17400000.0
2009-05-05 00:08:00,1.1721,1.17222,1.17205,1.17219,78400000.0
2009-05-05 00:09:00,1.17245,1.17245,1.1724,1.1724,4600000.0
2009-05-05 00:10:00,1.17193,1.17215,1.17193,1.17215,78400000.0
2009-05-05 00:11:00,1.17215,1.17233,1.17215,1.1722,78400000.0
2009-05-05 00:12:00,1.1726,1.1726,1.1726,1.1726,1000000.0
2009-05-05 00:13:00,1.1723,1.1726,1.1723,1.1723,9200000.0
2009-05-05 00:14:00,1.17265,1.1727,1.17225,1.17225,5600000.0
2009-05-05 00:15:00,1.1723,1.17235,1.1723,1.1723,18800000.0
2009-05-05 00:16:00,1.1722,1.1722,1.1722,1.1722,20400000.0
2009-05-05 00:17:00,1.1722,1.1722,1.172,1.172,29000000.0
2009-05-05 00:18:00,1.172,1.1721,1.172,1.172,59200000.0
2009-05-05 00:19:00,1.1717,1.17187,1.17164,1.17187,78400000.0
2009-05-05 00:20:00,1.172,1.172,1.172,1.172,10800000.0
2009-05-05 00:21:00,1.1719,1.172,1.1719,1.172,72199998.0
2009-05-05 00:22:00,1.172,1.1721,1.172,1.172,19600000.0
2009-05-05 00:23:00,1.172,1.172,1.172,1.172,3600000.0
2009-05-05 00:24:00,1.17205,1.17205,1.17205,1.17205,10800000.0
2009-05-05 00:25:00,1.1716,1.17173,1.17155,1.17168,78400000.0
2009-05-05 00:26:00,1.17205,1.1721,1.172,1.172,19600000.0
2009-05-05 00:27:00,1.172,1.172,1.172,1.172,18000000.0
2009-05-05 00:28:00,1.1721,1.1723,1.1721,1.1723,18800000.0
2009-05-05 00:29:00,1.17194,1.17214,1.17194,1.17205,78400000.0
2009-05-05 00:30:00,1.17206,1.17222,1.17206,1.1721,78400000.0
2009-05-05 00:31:00,1.17245,1.17285,1.17245,1.1725,73400000.0
2009-05-05 00:32:00,1.1725,1.1726,1.1725,1.1725,19600000.0
2009-05-05 00:33:00,1.1726,1.17275,1.1726,1.17275,99200000.0
2009-05-05 00:34:00,1.17295,1.1731,1.17295,1.1731,3000000.0
2009-05-05 00:35:00,1.17275,1.17275,1.1722,1.1727,65800000.0
2009-05-05 00:36:00,1.1723,1.1725,1.17215,1.17215,21800000.0
2009-05-05 00:37:00,1.1724,1.17245,1.17225,1.17225,12400000.0
2009-05-05 00:38:00,1.17245,1.1727,1.1721,1.1721,17400000.0
2009-05-05 00:39:00,1.1724,1.17245,1.1721,1.1721,53600000.0
2009-05-05 00:40:00,1.1721,1.1722,1.172,1.1721,32400000.0
2009-05-05 00:41:00,1.1721,1.17245,1.17205,1.17215,128800000.0
2009-05-05 00:42:00,1.1721,1.1725,1.17195,1.17195,32200000.0
2009-05-05 00:43:00,1.17205,1.1721,1.17205,1.1721,10000000.0
2009-05-05 00:44:00,1.1721,1.17225,1.1721,1.17215,39200000.0
2009-05-05 00:45:00,1.1723,1.1723,1.1723,1.1723,3600000.0
2009-05-05 00:46:00,1.1722,1.1722,1.1722,1.1722,7600000.0
2009-05-05 00:47:00,1.1722,1.17225,1.1722,1.1722,26400000.0
2009-05-05 00:48:00,1.1723,1.1723,1.1722,1.1722,29200000.0
2009-05-05 00:49:00,1.1723,1.1723,1.1723,1.1723,3600000.0
2009-05-05 00:50:00,1.17199,1.17218,1.17199,1.17199,24800000.0
2009-05-05 00:51:00,1.17214,1.17218,1.17194,1.17209,31000000.0
2009-05-05 00:52:00,1.17212,1.17231,1.17195,1.17212,41600000.0
2009-05-05 00:53:00,1.17218,1.17218,1.17197,1.17217,16400000.0
2009-05-05 00:54:00,1.17217,1.1722,1.17185,1.1722,49000000.0
2009-05-05 00:55:00,1.1723,1.1723,1.1723,1.1723,1600000.0
2009-05-05 00:56:00,1.17225,1.1723,1.17225,1.1723,10600000.0
2009-05-05 00:57:00,1.17193,1.17216,1.17193,1.17199,78400000.0
2009-05-05 00:58:00,1.1723,1.17245,1.17225,1.17225,13200000.0
2009-05-05 00:59:00,1.1724,1.1725,1.17225,1.17225,7800000.0
2009-05-05 01:00:00,1.17245,1.1725,1.17245,1.1725,13000000.0
2009-05-05 01:01:00,1.17226,1.1724,1.17218,1.1723,78000000.0
2009-05-05 01:02:00,1.17229,1.17229,1.1721,1.17219,87600000.0
2009-05-05 01:03:00,1.17224,1.17224,1.17212,1.17218,54200000.0
2009-05-05 01:04:00,1.17214,1.17226,1.17212,1.17226,59200000.0
2009-05-05 01:05:00,1.1726,1.17265,1.1726,1.17265,57600000.0
2009-05-05 01:06:00,1.17265,1.17265,1.17265,1.17265,1600000.0
2009-05-05 01:07:00,1.17229,1.17239,1.17221,1.17225,24800000.0
2009-05-05 01:08:00,1.17241,1.17241,1.17237,1.17237,2000000.0
2009-05-05 01:09:00,1.17234,1.17257,1.17233,1.17257,20200000.0
2009-05-05 01:10:00,1.1726,1.1727,1.1726,1.1726,30400000.0
2009-05-05 01:11:00,1.1723,1.17252,1.1723,1.17252,24100000.0
2009-05-05 01:12:00,1.17235,1.17249,1.17231,1.17231,30200000.0
2009-05-05 01:13:00,1.17217,1.17257,1.17208,1.17254,83100000.0
2009-05-05 01:14:00,1.17234,1.1725,1.17216,1.17227,37700000.0
2009-05-05 01:15:00,1.1726,1.1726,1.1726,1.1726,33800000.0
2009-05-05 01:16:00,1.17242,1.17259,1.17214,1.17252,91400000.0
2009-05-05 01:17:00,1.1726,1.1726,1.1726,1.1726,11000000.0
2009-05-05 01:18:00,1.17249,1.17249,1.17232,1.17242,18800000.0
2009-05-05 01:19:00,1.1726,1.1727,1.1726,1.1727,29000000.0
2009-05-05 01:20:00,1.17275,1.1728,1.17275,1.1728,11400000.0
2009-05-05 01:21:00,1.1727,1.1727,1.1727,1.1727,18600000.0
2009-05-05 01:22:00,1.1727,1.1728,1.1727,1.1727,23800000.0
2009-05-05 01:23:00,1.1727,1.17275,1.1724,1.1725,45000000.0
2009-05-05 01:24:00,1.1726,1.1727,1.1726,1.1727,4800000.0
2009-05-05 01:25:00,1.1726,1.17305,1.17245,1.17265,70600000.0
2009-05-05 01:26:00,1.17265,1.1729,1.17265,1.1729,23200000.0
2009-05-05 01:27:00,1.17267,1.17282,1.17267,1.17281,32600000.0
2009-05-05 01:28:00,1.1729,1.17305,1.1729,1.17305,26400000.0
2009-05-05 01:29:00,1.1731,1.1731,1.173,1.1731,28000000.0
2009-05-05 01:30:00,1.17262,1.17295,1.17261,1.17274,70000000.0
2009-05-05 01:31:00,1.173,1.173,1.173,1.173,11600000.0
2009-05-05 01:32:00,1.1731,1.1731,1.1731,1.1731,3800000.0
2009-05-05 01:33:00,1.17273,1.17283,1.17273,1.17275,18800000.0
2009-05-05 01:34:00,1.173,1.173,1.173,1.173,15400000.0
2009-05-05 01:35:00,1.17262,1.17281,1.1726,1.17272,78400000.0
2009-05-05 01:36:00,1.173,1.173,1.173,1.173,15200000.0
2009-05-05 01:37:00,1.17275,1.1728,1.17258,1.17268,46800000.0
2009-05-05 01:38:00,1.17265,1.17288,1.17248,1.17288,38800000.0
2009-05-05 01:39:00,1.1729,1.17295,1.17265,1.1728,29400000.0
2009-05-05 01:40:00,1.1728,1.1728,1.1725,1.1725,30200000.0
2009-05-05 01:41:00,1.17272,1.17282,1.17258,1.1728,79000000.0
2009-05-05 01:42:00,1.17295,1.17325,1.17275,1.17275,8400000.0
2009-05-05 01:43:00,1.17277,1.17277,1.17256,1.17268,66400000.0
2009-05-05 01:44:00,1.17271,1.17279,1.17265,1.17279,22200000.0
2009-05-05 01:45:00,1.1726,1.1728,1.1726,1.1728,55800000.0
2009-05-05 01:46:00,1.17266,1.17273,1.17251,1.17267,34400000.0
2009-05-05 01:47:00,1.1729,1.1729,1.17285,1.17285,8600000.0
2009-05-05 01:48:00,1.17278,1.17291,1.17268,1.17268,28400000.0
2009-05-05 01:49:00,1.1728,1.1728,1.1728,1.1728,22800000.0
2009-05-05 01:50:00,1.17276,1.17276,1.17272,1.17272,5000000.0
2009-05-05 01:51:00,1.17278,1.17278,1.1727,1.17273,6000000.0
2009-05-05 01:52:00,1.1729,1.1729,1.1729,1.1729,4000000.0
2009-05-05 01:53:00,1.1729,1.1729,1.1729,1.1729,3800000.0
2009-05-05 01:54:00,1.1729,1.1732,1.1729,1.1732,48600000.0
2009-05-05 01:55:00,1.17305,1.1731,1.173,1.173,29600000.0
2009-05-05 01:56:00,1.173,1.1731,1.17275,1.17275,62800000.0
2009-05-05 01:57:00,1.1728,1.1728,1.17245,1.17245,25000000.0
2009-05-05 01:58:00,1.17285,1.173,1.17235,1.17235,10600000.0
2009-05-05 01:59:00,1.17242,1.17259,1.17241,1.17244,22000000.0
2009-05-05 02:00:00,1.1725,1.1725,1.17245,1.17245,26000000.0
2009-05-05 02:01:00,1.17245,1.17245,1.17245,1.17245,1600000.0
2009-05-05 02:02:00,1.1722,1.17223,1.17213,1.17213,78400000.0
2009-05-05 02:03:00,1.1725,1.1726,1.1725,1.1725,58800000.0
2009-05-05 02:04:00,1.17214,1.17223,1.17212,1.17221,129600000.0
2009-05-05 02:05:00,1.1725,1.1728,1.1725,1.1728,31600000.0
2009-05-05 02:06:00,1.17285,1.1729,1.1728,1.1728,6800000.0
2009-05-05 02:07:00,1.1728,1.173,1.1728,1.173,8600000.0
2009-05-05 02:08:00,1.173,1.1731,1.173,1.1731,11600000.0
2009-05-05 02:09:00,1.1731,1.1731,1.1731,1.1731,3000000.0
2009-05-05 02:10:00,1.1731,1.1731,1.1731,1.1731,1000000.0
2009-05-05 02:11:00,1.17285,1.1729,1.17285,1.1729,7600000.0
2009-05-05 02:12:00,1.1729,1.1729,1.1729,1.1729,19000000.0
2009-05-05 02:13:00,1.1729,1.1729,1.17255,1.1726,22200000.0
2009-05-05 02:14:00,1.1727,1.173,1.1727,1.173,53800000.0
2009-05-05 02:15:00,1.17305,1.17305,1.17305,1.17305,23400000.0
2009-05-05 02:16:00,1.173,1.17325,1.173,1.17325,77800000.0
2009-05-05 02:17:00,1.1732,1.17335,1.1732,1.17325,66400000.0
2009-05-05 02:18:00,1.17325,1.17325,1.17305,1.1731,59600000.0
2009-05-05 02:19:00,1.17296,1.17296,1.17277,1.17296,62400000.0
2009-05-05 02:20:00,1.1731,1.1731,1.1731,1.1731,18800000.0
2009-05-05 02:21:00,1.1731,1.1731,1.1725,1.1726,54800000.0
2009-05-05 02:22:00,1.1725,1.1725,1.17245,1.17245,13000000.0
2009-05-05 02:23:00,1.17245,1.17245,1.17245,1.17245,7000000.0
2009-05-05 02:24:00,1.17245,1.17246,1.17228,1.17241,11000000.0
2009-05-05 02:25:00,1.1725,1.1725,1.1725,1.1725,10800000.0
2009-05-05 02:26:00,1.1725,1.1725,1.17245,1.1725,20400000.0
2009-05-05 02:27:00,1.1725,1.1725,1.1723,1.1723,19200000.0
2009-05-05 02:28:00,1.1723,1.1728,1.1723,1.1728,40800000.0
2009-05-05 02:29:00,1.17275,1.17275,1.17253,1.17253,104000000.0
2009-05-05 02:30:00,1.17295,1.17295,1.17295,1.17295,3800000.0
2009-05-05 02:31:00,1.173,1.173,1.17295,1.17295,20600000.0
2009-05-05 02:32:00,1.17295,1.173,1.17295,1.173,13800000.0
2009-05-05 02:33:00,1.173,1.17315,1.173,1.17315,10800000.0
2009-05-05 02:34:00,1.173,1.173,1.173,1.173,4400000.0
2009-05-05 02:35:00,1.17315,1.17315,1.17285,1.1729,24800000.0
2009-05-05 02:36:00,1.1731,1.1732,1.17265,1.1727,51600000.0
2009-05-05 02:37:00,1.1729,1.1729,1.1729,1.1729,5400000.0
2009-05-05 02:38:00,1.17315,1.1732,1.17295,1.1732,24600000.0
2009-05-05 02:39:00,1.17315,1.1734,1.173,1.1734,24800000.0
2009-05-05 02:40:00,1.17335,1.1735,1.17335,1.1735,103000000.0
2009-05-05 02:41:00,1.1735,1.1735,1.17345,1.1735,18000000.0
2009-05-05 02:42:00,1.1735,1.1738,1.1734,1.1738,64200000.0
2009-05-05 02:43:00,1.1739,1.17405,1.1732,1.1735,87800000.0
2009-05-05 02:44:00,1.1736,1.1739,1.1734,1.17375,17600000.0
2009-05-05 02:45:00,1.17385,1.1742,1.1734,1.1742,31000000.0
2009-05-05 02:46:00,1.1742,1.1742,1.1733,1.1735,73600000.0
2009-05-05 02:47:00,1.1737,1.1741,1.1737,1.1737,51000000.0
2009-05-05 02:48:00,1.17374,1.17385,1.17363,1.17383,42800000.0
2009-05-05 02:49:00,1.1739,1.17391,1.17366,1.17386,91000000.0
2009-05-05 02:50:00,1.17395,1.17395,1.17375,1.17375,12600000.0
2009-05-05 02:51:00,1.17358,1.17368,1.17327,1.17368,244800000.0
2009-05-05 02:52:00,1.1739,1.1743,1.1739,1.1739,36000000.0
2009-05-05 02:53:00,1.174,1.17415,1.17395,1.17395,25600000.0
2009-05-05 02:54:00,1.17405,1.17415,1.17395,1.17395,48000000.0
2009-05-05 02:55:00,1.174,1.174,1.1739,1.17395,77800000.0
2009-05-05 02:56:00,1.17382,1.17397,1.1737,1.17392,70800000.0
2009-05-05 02:57:00,1.17395,1.17405,1.17395,1.17405,68800000.0
2009-05-05 02:58:00,1.1739,1.17405,1.1739,1.17405,6400000.0
2009-05-05 02:59:00,1.17405,1.17425,1.17405,1.17415,97600000.0
2009-05-05 03:00:00,1.17413,1.17413,1.17378,1.17404,125400000.0
2009-05-05 03:01:00,1.17392,1.17404,1.17386,1.17399,59600000.0
2009-05-05 03:02:00,1.17404,1.1741,1.17396,1.17409,78800000.0
2009-05-05 03:03:00,1.17415,1.1743,1.1741,1.17415,69800000.0
2009-05-05 03:04:00,1.174,1.17405,1.17375,1.17396,30400000.0
2009-05-05 03:05:00,1.17415,1.17415,1.1737,1.17385,30000000.0
2009-05-05 03:06:00,1.17395,1.17395,1.17395,1.17395,1000000.0
2009-05-05 03:07:00,1.17415,1.17415,1.17385,1.1739,12600000.0
2009-05-05 03:08:00,1.1741,1.17425,1.17385,1.1742,8800000.0
2009-05-05 03:09:00,1.17385,1.17415,1.17385,1.17385,17400000.0
2009-05-05 03:10:00,1.17371,1.17398,1.17361,1.17368,158200000.0
2009-05-05 03:11:00,1.1739,1.17395,1.1739,1.17395,15000000.0
2009-05-05 03:12:00,1.17395,1.17405,1.17395,1.17405,19200000.0
2009-05-05 03:13:00,1.17367,1.17382,1.17367,1.17382,38400000.0
2009-05-05 03:14:00,1.17383,1.17383,1.17377,1.17377,28800000.0
2009-05-05 03:15:00,1.17376,1.17379,1.17368,1.17377,52800000.0
2009-05-05 03:16:00,1.17375,1.17375,1.17369,1.17369,24000000.0
2009-05-05 03:17:00,1.17405,1.17435,1.17405,1.17435,31200000.0
2009-05-05 03:18:00,1.17435,1.1745,1.1739,1.17425,40800000.0
2009-05-05 03:19:00,1.1743,1.1743,1.1743,1.1743,12400000.0
2009-05-05 03:20:00,1.17416,1.17418,1.17394,1.17404,148800000.0
2009-05-05 03:21:00,1.174,1.17425,1.17397,1.17422,115200000.0
2009-05-05 03:22:00,1.1743,1.1743,1.17415,1.17425,73200000.0
2009-05-05 03:23:00,1.17398,1.17411,1.17391,1.17405,134400000.0
2009-05-05 03:24:00,1.17417,1.17425,1.17407,1.17407,95000000.0
2009-05-05 03:25:00,1.17396,1.1742,1.17392,1.17404,102800000.0
2009-05-05 03:26:00,1.1743,1.1743,1.1743,1.1743,8600000.0
2009-05-05 03:27:00,1.1743,1.1743,1.1743,1.1743,8600000.0
2009-05-05 03:28:00,1.17414,1.17415,1.17406,1.17415,116600000.0
2009-05-05 03:29:00,1.1742,1.1742,1.17417,1.17417,11600000.0
2009-05-05 03:30:00,1.17412,1.17412,1.17351,1.17411,141000000.0
2009-05-05 03:31:00,1.1742,1.1742,1.1742,1.1742,13400000.0
2009-05-05 03:32:00,1.1743,1.1743,1.1738,1.17425,82800000.0
2009-05-05 03:33:00,1.17425,1.17425,1.17415,1.17415,32000000.0
2009-05-05 03:34:00,1.17388,1.17389,1.17377,1.17388,48000000.0
2009-05-05 03:35:00,1.1741,1.1741,1.1737,1.174,50400000.0
2009-05-05 03:36:00,1.174,1.174,1.174,1.174,3800000.0
2009-05-05 03:37:00,1.174,1.174,1.174,1.174,25200000.0
2009-05-05 03:38:00,1.17385,1.17393,1.17361,1.17375,102800000.0
2009-05-05 03:39:00,1.17387,1.17387,1.17357,1.17367,77200000.0
2009-05-05 03:40:00,1.1737,1.17387,1.17361,1.17387,55000000.0
2009-05-05 03:41:00,1.1742,1.17445,1.1742,1.17445,8800000.0
2009-05-05 03:42:00,1.17445,1.17445,1.17405,1.1741,23600000.0
2009-05-05 03:43:00,1.17393,1.17407,1.17393,1.17395,15800000.0
2009-05-05 03:44:00,1.17399,1.174,1.17391,1.17392,49000000.0
2009-05-05 03:45:00,1.17388,1.17388,1.17384,1.17384,20200000.0
2009-05-05 03:46:00,1.17399,1.174,1.17383,1.17388,30800000.0
2009-05-05 03:47:00,1.17394,1.17394,1.17381,1.17391,33600000.0
2009-05-05 03:48:00,1.17387,1.17397,1.17362,1.17385,46400000.0
2009-05-05 03:49:00,1.17402,1.17402,1.17372,1.174,34600000.0
2009-05-05 03:50:00,1.1739,1.17395,1.1739,1.17395,9600000.0
2009-05-05 03:51:00,1.17379,1.17386,1.17379,1.17386,9600000.0
2009-05-05 03:52:00,1.1741,1.1741,1.1741,1.1741,7600000.0
2009-05-05 03:53:00,1.1741,1.1741,1.1741,1.1741,15200000.0
2009-05-05 03:54:00,1.1741,1.1741,1.1741,1.1741,15200000.0
2009-05-05 03:55:00,1.1741,1.1741,1.1741,1.1741,7600000.0
2009-05-05 03:56:00,1.1741,1.1741,1.1741,1.1741,46600000.0
2009-05-05 03:57:00,1.1741,1.1741,1.1741,1.1741,54000000.0
2009-05-05 03:58:00,1.1741,1.1741,1.1741,1.1741,19000000.0
2009-05-05 03:59:00,1.1741,1.1742,1.1741,1.1741,48400000.0
2009-05-05 04:00:00,1.1741,1.1741,1.1741,1.1741,40000000.0
2009-05-05 04:01:00,1.1741,1.1741,1.1738,1.1738,66600000.0
2009-05-05 04:02:00,1.1738,1.1738,1.1738,1.1738,19000000.0
2009-05-05 04:03:00,1.1738,1.1738,1.1738,1.1738,72600000.0
2009-05-05 04:04:00,1.1738,1.1738,1.1738,1.1738,93600000.0
2009-05-05 04:05:00,1.1738,1.1738,1.1738,1.1738,87800000.0
2009-05-05 04:06:00,1.1738,1.174,1.1738,1.174,74000000.0
2009-05-05 04:07:00,1.174,1.174,1.1738,1.1738,30200000.0
2009-05-05 04:08:00,1.1738,1.1738,1.1738,1.1738,10200000.0
2009-05-05 04:09:00,1.17353,1.17374,1.17351,1.17374,23200000.0
2009-05-05 04:10:00,1.17374,1.17384,1.17367,1.17377,26600000.0
2009-05-05 04:11:00,1.1738,1.1738,1.1738,1.1738,40600000.0
2009-05-05 04:12:00,1.1738,1.1738,1.1738,1.1738,26600000.0
2009-05-05 04:13:00,1.1738,1.1738,1.1738,1.1738,30400000.0
2009-05-05 04:14:00,1.1738,1.1738,1.1738,1.1738,41800000.0
2009-05-05 04:15:00,1.1738,1.1738,1.1738,1.1738,22800000.0
2009-05-05 04:16:00,1.1738,1.1738,1.1738,1.1738,44000000.0
2009-05-05 04:17:00,1.1738,1.1738,1.17365,1.17365,35400000.0
2009-05-05 04:18:00,1.1737,1.1737,1.1735,1.1736,46000000.0
2009-05-05 04:19:00,1.1735,1.1735,1.1735,1.1735,23600000.0
2009-05-05 04:20:00,1.17322,1.17333,1.17322,1.17322,31200000.0
2009-05-05 04:21:00,1.17325,1.17329,1.17318,1.17329,26800000.0
2009-05-05 04:22:00,1.1735,1.1735,1.1735,1.1735,5200000.0
2009-05-05 04:23:00,1.17348,1.17348,1.17328,1.17328,24800000.0
2009-05-05 04:24:00,1.17323,1.17343,1.17323,1.17331,22800000.0
2009-05-05 04:25:00,1.1735,1.1735,1.1735,1.1735,9000000.0
2009-05-05 04:26:00,1.1735,1.1735,1.1735,1.1735,9000000.0
2009-05-05 04:27:00,1.1735,1.1735,1.1735,1.1735,8600000.0
2009-05-05 04:28:00,1.17343,1.17355,1.17337,1.17349,61600000.0
2009-05-05 04:29:00,1.1735,1.1735,1.1735,1.1735,8600000.0
2009-05-05 04:30:00,1.1735,1.1735,1.173,1.17305,74400000.0
2009-05-05 04:31:00,1.17305,1.17305,1.17295,1.173,31400000.0
2009-05-05 04:32:00,1.173,1.173,1.173,1.173,9000000.0
2009-05-05 04:33:00,1.173,1.173,1.173,1.173,5200000.0
2009-05-05 04:34:00,1.17286,1.17296,1.17284,1.17292,53800000.0
2009-05-05 04:35:00,1.17285,1.17294,1.17273,1.17294,39600000.0
2009-05-05 04:36:00,1.17273,1.17294,1.1727,1.17284,39400000.0
2009-05-05 04:37:00,1.17305,1.17305,1.173,1.173,25600000.0
2009-05-05 04:38:00,1.173,1.17305,1.173,1.17305,51000000.0
2009-05-05 04:39:00,1.17305,1.17305,1.17275,1.17275,40100000.0
2009-05-05 04:40:00,1.17275,1.17275,1.1727,1.17275,94400000.0
2009-05-05 04:41:00,1.1724,1.17295,1.1724,1.1728,204800000.0
2009-05-05 04:42:00,1.1728,1.1728,1.17275,1.1728,91200000.0
2009-05-05 04:43:00,1.17275,1.1728,1.1727,1.1727,33400000.0
2009-05-05 04:44:00,1.1727,1.1727,1.1727,1.1727,10400000.0
2009-05-05 04:45:00,1.1727,1.1727,1.1727,1.1727,4600000.0
2009-05-05 04:46:00,1.1727,1.1727,1.1727,1.1727,10800000.0
2009-05-05 04:47:00,1.1727,1.1727,1.1722,1.1723,100400000.0
2009-05-05 04:48:00,1.1723,1.1725,1.1722,1.1723,39400000.0
2009-05-05 04:49:00,1.1723,1.1724,1.1723,1.1724,44400000.0
2009-05-05 04:50:00,1.1724,1.17255,1.17235,1.1724,32000000.0
2009-05-05 04:51:00,1.1724,1.1725,1.1724,1.1724,26000000.0
2009-05-05 04:52:00,1.1724,1.1724,1.1724,1.1724,8400000.0
2009-05-05 04:53:00,1.1724,1.1724,1.1724,1.1724,8400000.0
2009-05-05 04:54:00,1.1724,1.1725,1.1724,1.1725,17600000.0
2009-05-05 04:55:00,1.1725,1.1725,1.1725,1.1725,19000000.0
2009-05-05 04:56:00,1.1725,1.1725,1.1725,1.1725,15200000.0
2009-05-05 04:57:00,1.1724,1.1724,1.1724,1.1724,44800000.0
2009-05-05 04:58:00,1.1724,1.1724,1.1724,1.1724,33600000.0
2009-05-05 04:59:00,1.1724,1.1724,1.1724,1.1724,29400000.0
2009-05-05 05:00:00,1.1724,1.1724,1.1724,1.1724,16800000.0
2009-05-05 05:01:00,1.1724,1.1724,1.1724,1.1724,66400000.0
2009-05-05 05:02:00,1.1724,1.1724,1.1724,1.1724,57800000.0
2009-05-05 05:03:00,1.1724,1.17255,1.1724,1.17255,42600000.0
2009-05-05 05:04:00,1.17255,1.1726,1.17255,1.1726,98400000.0
2009-05-05 05:05:00,1.1726,1.1726,1.17235,1.1724,53600000.0
2009-05-05 05:06:00,1.1724,1.17265,1.1724,1.17265,48200000.0
2009-05-05 05:07:00,1.17245,1.1725,1.17245,1.1725,26000000.0
2009-05-05 05:08:00,1.1725,1.1728,1.1725,1.1728,50200000.0
2009-05-05 05:09:00,1.1728,1.17295,1.1728,1.17295,30400000.0
2009-05-05 05:10:00,1.17265,1.17273,1.17248,1.17248,114000000.0
2009-05-05 05:11:00,1.1729,1.173,1.1729,1.173,43600000.0
2009-05-05 05:12:00,1.17297,1.17297,1.17261,1.17288,38400000.0
2009-05-05 05:13:00,1.173,1.173,1.173,1.173,19000000.0
2009-05-05 05:14:00,1.173,1.173,1.173,1.173,7600000.0
2009-05-05 05:15:00,1.173,1.17305,1.173,1.17305,11200000.0
2009-05-05 05:16:00,1.173,1.17315,1.173,1.17315,18000000.0
2009-05-05 05:17:00,1.17315,1.17315,1.1731,1.1731,40800000.0
2009-05-05 05:18:00,1.1731,1.1732,1.1731,1.1731,64800000.0
2009-05-05 05:19:00,1.1731,1.1731,1.1731,1.1731,61000000.0
2009-05-05 05:20:00,1.1731,1.17315,1.17265,1.1728,72000000.0
2009-05-05 05:21:00,1.1728,1.1728,1.1728,1.1728,55200000.0
2009-05-05 05:22:00,1.1728,1.1728,1.1728,1.1728,21600000.0
2009-05-05 05:23:00,1.1728,1.1728,1.1728,1.1728,21600000.0
2009-05-05 05:24:00,1.1728,1.1729,1.1728,1.1728,52600000.0
2009-05-05 05:25:00,1.17285,1.1733,1.1728,1.1733,107400000.0
2009-05-05 05:26:00,1.1733,1.1736,1.1733,1.17355,56200000.0
2009-05-05 05:27:00,1.17355,1.1739,1.17355,1.1739,22000000.0
2009-05-05 05:28:00,1.17385,1.17395,1.1738,1.17385,107600000.0
2009-05-05 05:29:00,1.1739,1.17465,1.1739,1.17445,90800000.0
2009-05-05 05:30:00,1.17425,1.17435,1.174,1.17435,75000000.0
2009-05-05 05:31:00,1.1743,1.17445,1.1743,1.17445,11400000.0
2009-05-05 05:32:00,1.1743,1.17435,1.1743,1.17435,13600000.0
2009-05-05 05:33:00,1.17405,1.17432,1.17405,1.17411,82400000.0
2009-05-05 05:34:00,1.17406,1.17435,1.17406,1.17412,74600000.0
2009-05-05 05:35:00,1.17435,1.17435,1.17435,1.17435,5200000.0
2009-05-05 05:36:00,1.17435,1.17435,1.1737,1.1742,81200000.0
2009-05-05 05:37:00,1.17415,1.17415,1.17355,1.17355,32200000.0
2009-05-05 05:38:00,1.1739,1.17425,1.1738,1.1738,90400000.0
2009-05-05 05:39:00,1.17395,1.1744,1.17395,1.1744,28800000.0
2009-05-05 05:40:00,1.17445,1.17445,1.1739,1.17405,16800000.0
2009-05-05 05:41:00,1.17405,1.17405,1.17405,1.17405,12000000.0
2009-05-05 05:42:00,1.17405,1.17405,1.174,1.174,86600000.0
2009-05-05 05:43:00,1.174,1.174,1.174,1.174,24600000.0
2009-05-05 05:44:00,1.17393,1.17409,1.17388,1.17392,68200000.0
2009-05-05 05:45:00,1.17395,1.174,1.17385,1.1739,243400000.0
2009-05-05 05:46:00,1.174,1.1742,1.174,1.1742,29800000.0
2009-05-05 05:47:00,1.1741,1.1743,1.1741,1.1743,25800000.0
2009-05-05 05:48:00,1.1744,1.1746,1.1743,1.1743,112200001.0
2009-05-05 05:49:00,1.1743,1.1743,1.1743,1.1743,64000000.0
2009-05-05 05:50:00,1.1743,1.1743,1.1743,1.1743,55000000.0
2009-05-05 05:51:00,1.1743,1.1743,1.1743,1.1743,33000000.0
2009-05-05 05:52:00,1.1743,1.1744,1.1743,1.1743,67000000.0
2009-05-05 05:53:00,1.1743,1.1743,1.1743,1.1743,88000000.0
2009-05-05 05:54:00,1.1743,1.1743,1.1743,1.1743,55000000.0
2009-05-05 05:55:00,1.1743,1.17435,1.1743,1.17435,54400000.0
2009-05-05 05:56:00,1.1743,1.17435,1.1743,1.17435,7200000.0
2009-05-05 05:57:00,1.1742,1.1742,1.17402,1.17405,30000000.0
2009-05-05 05:58:00,1.1744,1.17445,1.1743,1.1743,19800000.0
2009-05-05 05:59:00,1.1744,1.1744,1.1743,1.1743,9600000.0
2009-05-05 06:00:00,1.1744,1.1744,1.1743,1.1744,20800000.0
2009-05-05 06:01:00,1.1744,1.1744,1.1743,1.1744,49200000.0
2009-05-05 06:02:00,1.1744,1.1744,1.1743,1.1743,25800000.0
2009-05-05 06:03:00,1.1743,1.1744,1.1743,1.1743,29000000.0
2009-05-05 06:04:00,1.1743,1.1743,1.1743,1.1743,31000000.0
2009-05-05 06:05:00,1.1743,1.1743,1.1743,1.1743,92400000.0
2009-05-05 06:06:00,1.1743,1.1743,1.1743,1.1743,167600000.0
2009-05-05 06:07:00,1.1743,1.1743,1.1743,1.1743,112800000.0
2009-05-05 06:08:00,1.1743,1.1743,1.1743,1.1743,48400000.0
2009-05-05 06:09:00,1.1743,1.17445,1.1743,1.17445,56400000.0
2009-05-05 06:10:00,1.1745,1.1745,1.1745,1.1745,30400000.0
2009-05-05 06:11:00,1.1745,1.1745,1.17425,1.1744,58200000.0
2009-05-05 06:12:00,1.17435,1.1745,1.17435,1.1745,31400000.0
2009-05-05 06:13:00,1.1745,1.1745,1.1745,1.1745,9200000.0
2009-05-05 06:14:00,1.1745,1.1745,1.1745,1.1745,13800000.0
2009-05-05 06:15:00,1.1745,1.17485,1.17445,1.17445,221799999.0
2009-05-05 06:16:00,1.1746,1.1747,1.17455,1.1746,230800000.0
2009-05-05 06:17:00,1.1746,1.1746,1.1746,1.1746,108600000.0
2009-05-05 06:18:00,1.1746,1.1746,1.1746,1.1746,62400000.0
2009-05-05 06:19:00,1.1746,1.17465,1.17445,1.1746,63000000.0
2009-05-05 06:20:00,1.1746,1.1746,1.1745,1.1746,128000000.0
2009-05-05 06:21:00,1.1746,1.1746,1.1746,1.1746,52000000.0
2009-05-05 06:22:00,1.1746,1.1746,1.1746,1.1746,119200000.0
2009-05-05 06:23:00,1.1745,1.1746,1.1745,1.1746,25600000.0
2009-05-05 06:24:00,1.17455,1.1746,1.1745,1.1745,26800000.0
2009-05-05 06:25:00,1.1746,1.1746,1.1746,1.1746,34400000.0
2009-05-05 06:26:00,1.1746,1.17495,1.1746,1.17495,81400000.0
2009-05-05 06:27:00,1.17495,1.17495,1.17475,1.17475,113400000.0
2009-05-05 06:28:00,1.1748,1.17485,1.1745,1.1747,47200000.0
2009-05-05 06:29:00,1.1747,1.17475,1.1747,1.17475,44400000.0
2009-05-05 06:30:00,1.17475,1.17475,1.17425,1.17425,82400000.0
2009-05-05 06:31:00,1.1745,1.1745,1.17335,1.17335,197200000.0
2009-05-05 06:32:00,1.1734,1.1738,1.1734,1.17365,173600000.0
2009-05-05 06:33:00,1.17365,1.1738,1.17345,1.1736,102000000.0
2009-05-05 06:34:00,1.17355,1.1736,1.1735,1.1735,257000000.0
2009-05-05 06:35:00,1.1735,1.1735,1.17315,1.17335,94400000.0
2009-05-05 06:36:00,1.17315,1.1735,1.17315,1.17325,68200000.0
2009-05-05 06:37:00,1.1732,1.17355,1.1732,1.17355,38600000.0
2009-05-05 06:38:00,1.1736,1.1737,1.1732,1.1732,20200000.0
2009-05-05 06:39:00,1.17325,1.1735,1.1732,1.1735,96200000.0
2009-05-05 06:40:00,1.17343,1.17351,1.17321,1.17342,107000000.0
2009-05-05 06:41:00,1.17345,1.17345,1.17345,1.17345,4000000.0
2009-05-05 06:42:00,1.1739,1.1741,1.1738,1.1739,35400000.0
2009-05-05 06:43:00,1.1738,1.1738,1.17375,1.17375,19400000.0
2009-05-05 06:44:00,1.1741,1.1741,1.17375,1.17375,103000000.0
2009-05-05 06:45:00,1.17375,1.1738,1.17375,1.17375,34800000.0
2009-05-05 06:46:00,1.1738,1.1739,1.1734,1.17355,155000000.0
2009-05-05 06:47:00,1.1735,1.1735,1.1735,1.1735,13600000.0
2009-05-05 06:48:00,1.17365,1.17375,1.17345,1.1735,47600000.0
2009-05-05 06:49:00,1.1735,1.1737,1.1735,1.1737,21800000.0
2009-05-05 06:50:00,1.1739,1.1739,1.1739,1.1739,5000000.0
2009-05-05 06:51:00,1.1739,1.1739,1.17375,1.1738,36000000.0
2009-05-05 06:52:00,1.1738,1.1738,1.1733,1.17335,36400000.0
2009-05-05 06:53:00,1.17335,1.1736,1.1732,1.1732,13600000.0
2009-05-05 06:54:00,1.1732,1.1736,1.1732,1.1732,15200000.0
2009-05-05 06:55:00,1.1733,1.1738,1.1733,1.1738,15600000.0
2009-05-05 06:56:00,1.1733,1.1744,1.1733,1.1744,29600000.0
2009-05-05 06:57:00,1.1744,1.1747,1.17385,1.17445,44800000.0
2009-05-05 06:58:00,1.1742,1.175,1.17415,1.1743,29000000.0
2009-05-05 06:59:00,1.17435,1.1753,1.1743,1.1753,16000000.0
2009-05-05 07:00:00,1.1754,1.1754,1.17475,1.17515,14200000.0
2009-05-05 07:01:00,1.1753,1.1753,1.1752,1.1753,63800000.0
2009-05-05 07:02:00,1.1754,1.1756,1.1754,1.1756,61400000.0
2009-05-05 07:03:00,1.1756,1.1756,1.1756,1.1756,22000000.0
2009-05-05 07:04:00,1.1756,1.1756,1.1752,1.1752,42200000.0
2009-05-05 07:05:00,1.1752,1.1752,1.1752,1.1752,32800000.0
2009-05-05 07:06:00,1.1752,1.1752,1.1752,1.1752,44000000.0
2009-05-05 07:07:00,1.1752,1.1752,1.1746,1.1746,69800000.0
2009-05-05 07:08:00,1.17465,1.1747,1.17435,1.1744,51599998.0
2009-05-05 07:09:00,1.1744,1.1745,1.17435,1.1745,81200000.0
2009-05-05 07:10:00,1.1745,1.1745,1.1744,1.17445,56400000.0
2009-05-05 07:11:00,1.17455,1.17475,1.17455,1.17475,55400000.0
2009-05-05 07:12:00,1.1749,1.17495,1.17465,1.1747,19000000.0
2009-05-05 07:13:00,1.1747,1.1747,1.1747,1.1747,18000000.0
2009-05-05 07:14:00,1.1747,1.1747,1.1747,1.1747,46800000.0
2009-05-05 07:15:00,1.1747,1.1747,1.1747,1.1747,16800000.0
2009-05-05 07:16:00,1.1747,1.1747,1.1747,1.1747,24000000.0
2009-05-05 07:17:00,1.1747,1.1748,1.17465,1.1747,52000000.0
2009-05-05 07:18:00,1.1747,1.1747,1.1747,1.1747,63600000.0
2009-05-05 07:19:00,1.1747,1.1753,1.1747,1.1753,113200000.0
2009-05-05 07:20:00,1.1753,1.1753,1.1753,1.1753,26400000.0
2009-05-05 07:21:00,1.1753,1.1753,1.17515,1.1752,44400000.0
2009-05-05 07:22:00,1.17525,1.17525,1.17525,1.17525,14200000.0
2009-05-05 07:23:00,1.1752,1.1752,1.17455,1.1747,41600000.0
2009-05-05 07:24:00,1.1747,1.1747,1.1747,1.1747,20000000.0
2009-05-05 07:25:00,1.1747,1.1747,1.1747,1.1747,36000000.0
2009-05-05 07:26:00,1.17475,1.17475,1.17404,1.17404,94400000.0
2009-05-05 07:27:00,1.1747,1.1747,1.1747,1.1747,24000000.0
2009-05-05 07:28:00,1.1747,1.1747,1.1737,1.17395,146000000.0
2009-05-05 07:29:00,1.174,1.1741,1.174,1.1741,16400000.0
2009-05-05 07:30:00,1.17405,1.17435,1.17385,1.17425,79100000.0
2009-05-05 07:31:00,1.1743,1.1743,1.1743,1.1743,24400000.0
2009-05-05 07:32:00,1.1743,1.1743,1.1741,1.1742,124400000.0
2009-05-05 07:33:00,1.1742,1.1743,1.174,1.174,64200000.0
2009-05-05 07:34:00,1.1741,1.1741,1.1741,1.1741,12000000.0
2009-05-05 07:35:00,1.174,1.174,1.174,1.174,46000000.0
2009-05-05 07:36:00,1.174,1.174,1.174,1.174,58400000.0
2009-05-05 07:37:00,1.174,1.174,1.174,1.174,6000000.0
2009-05-05 07:38:00,1.17415,1.17415,1.17395,1.17395,7000000.0
2009-05-05 07:39:00,1.17415,1.1742,1.174,1.1742,24400000.0
2009-05-05 07:40:00,1.1742,1.1742,1.1742,1.1742,8800000.0
2009-05-05 07:41:00,1.17401,1.17401,1.17349,1.17393,101400000.0
2009-05-05 07:42:00,1.1742,1.1745,1.1742,1.1745,48000000.0
2009-05-05 07:43:00,1.17435,1.1744,1.17374,1.1744,245200000.0
2009-05-05 07:44:00,1.17446,1.17446,1.17373,1.17412,70800000.0
2009-05-05 07:45:00,1.1745,1.1745,1.1745,1.1745,13200000.0
2009-05-05 07:46:00,1.17475,1.1748,1.17435,1.1747,69000000.0
2009-05-05 07:47:00,1.1746,1.1749,1.1744,1.1749,31800000.0
2009-05-05 07:48:00,1.175,1.17515,1.175,1.17515,83800000.0
2009-05-05 07:49:00,1.17515,1.17515,1.1748,1.1748,65400000.0
2009-05-05 07:50:00,1.17475,1.1748,1.17475,1.17475,42000000.0
2009-05-05 07:51:00,1.1747,1.17505,1.17465,1.175,170600000.0
2009-05-05 07:52:00,1.175,1.17505,1.1744,1.1745,66000000.0
2009-05-05 07:53:00,1.17433,1.17435,1.17408,1.17418,269799994.0
2009-05-05 07:54:00,1.1742,1.1745,1.1742,1.1745,41000000.0
2009-05-05 07:55:00,1.1745,1.1745,1.17445,1.17445,22000000.0
2009-05-05 07:56:00,1.17445,1.17445,1.17415,1.1742,33400000.0
2009-05-05 07:57:00,1.1742,1.1747,1.1742,1.1747,23200000.0
2009-05-05 07:58:00,1.17415,1.1743,1.17415,1.1743,22000000.0
2009-05-05 07:59:00,1.1743,1.1743,1.1743,1.1743,13200000.0
2009-05-05 08:00:00,1.1743,1.1746,1.1743,1.1745,71600000.0
2009-05-05 08:01:00,1.1744,1.1747,1.17385,1.174,163600000.0
2009-05-05 08:02:00,1.174,1.174,1.17345,1.1735,143000000.0
2009-05-05 08:03:00,1.1735,1.17395,1.17345,1.1735,479600002.0
2009-05-05 08:04:00,1.1737,1.1737,1.1735,1.1737,142000000.0
2009-05-05 08:05:00,1.17345,1.17355,1.17345,1.17345,159000000.0
2009-05-05 08:06:00,1.17345,1.1738,1.1733,1.1737,141800000.0
2009-05-05 08:07:00,1.17375,1.17375,1.1734,1.1736,28000000.0
2009-05-05 08:08:00,1.17355,1.1741,1.1735,1.17365,87600000.0
2009-05-05 08:09:00,1.1737,1.17395,1.1737,1.1738,62800000.0
2009-05-05 08:10:00,1.1738,1.1742,1.17375,1.1742,94600000.0
2009-05-05 08:11:00,1.1742,1.17445,1.17415,1.17415,105400000.0
2009-05-05 08:12:00,1.17425,1.17455,1.174,1.17415,60600000.0
2009-05-05 08:13:00,1.17435,1.1747,1.174,1.1747,50600000.0
2009-05-05 08:14:00,1.1747,1.1747,1.17415,1.1747,48600000.0
2009-05-05 08:15:00,1.1747,1.1747,1.1747,1.1747,19200000.0
2009-05-05 08:16:00,1.1747,1.1747,1.1747,1.1747,19200000.0
2009-05-05 08:17:00,1.1748,1.1748,1.17465,1.1748,52400000.0
2009-05-05 08:18:00,1.1749,1.1754,1.17485,1.1752,137400000.0
2009-05-05 08:19:00,1.1752,1.1753,1.1752,1.1753,38200000.0
2009-05-05 08:20:00,1.1753,1.1753,1.1752,1.1753,36000000.0
2009-05-05 08:21:00,1.1753,1.1755,1.1752,1.1754,72000000.0
2009-05-05 08:22:00,1.1754,1.17555,1.1754,1.1754,88000000.0
2009-05-05 08:23:00,1.1754,1.1754,1.1754,1.1754,75600000.0
2009-05-05 08:24:00,1.1754,1.17595,1.1754,1.1758,96000000.0
2009-05-05 08:25:00,1.1758,1.1758,1.17485,1.175,100600000.0
2009-05-05 08:26:00,1.175,1.1751,1.1749,1.1751,57400000.0
2009-05-05 08:27:00,1.1749,1.17495,1.1748,1.17495,35000000.0
2009-05-05 08:28:00,1.175,1.17515,1.175,1.17515,39600000.0
2009-05-05 08:29:00,1.17515,1.1752,1.17495,1.1751,96200000.0
2009-05-05 08:30:00,1.1752,1.1754,1.1751,1.1754,228600000.0
2009-05-05 08:31:00,1.1754,1.1754,1.1744,1.1748,147400000.0
2009-05-05 08:32:00,1.1748,1.175,1.1744,1.1745,164400000.0
2009-05-05 08:33:00,1.1745,1.1745,1.174,1.17415,104000000.0
2009-05-05 08:34:00,1.17415,1.1748,1.1741,1.17455,196400000.0
2009-05-05 08:35:00,1.17475,1.17475,1.17415,1.17415,203399998.0
2009-05-05 08:36:00,1.17435,1.1746,1.17385,1.174,124000000.0
2009-05-05 08:37:00,1.1741,1.17415,1.17395,1.174,20000000.0
2009-05-05 08:38:00,1.174,1.17415,1.17395,1.17395,40800000.0
2009-05-05 08:39:00,1.174,1.17445,1.17365,1.17365,117200000.0
2009-05-05 08:40:00,1.1738,1.1738,1.1735,1.1735,120800000.0
2009-05-05 08:41:00,1.17325,1.1735,1.17295,1.17315,163000000.0
2009-05-05 08:42:00,1.1731,1.1733,1.17305,1.17305,43000000.0
2009-05-05 08:43:00,1.1731,1.1736,1.1728,1.1732,151600000.0
2009-05-05 08:44:00,1.1733,1.1733,1.1732,1.1733,60200000.0
2009-05-05 08:45:00,1.1733,1.17355,1.1732,1.1735,67000000.0
2009-05-05 08:46:00,1.1736,1.1736,1.1732,1.1735,39000000.0
2009-05-05 08:47:00,1.1735,1.1737,1.1734,1.1735,42800000.0
2009-05-05 08:48:00,1.1735,1.1739,1.1735,1.1738,86000000.0
2009-05-05 08:49:00,1.1738,1.17445,1.1738,1.17445,120600000.0
2009-05-05 08:50:00,1.1744,1.1744,1.17395,1.17425,50000000.0
2009-05-05 08:51:00,1.1743,1.1745,1.1743,1.1743,86200000.0
2009-05-05 08:52:00,1.1744,1.1745,1.1743,1.1744,110400000.0
2009-05-05 08:53:00,1.1744,1.1753,1.1744,1.1753,152600000.0
2009-05-05 08:54:00,1.17545,1.1758,1.1754,1.17575,55800000.0
2009-05-05 08:55:00,1.1759,1.17595,1.1756,1.1757,32900000.0
2009-05-05 08:56:00,1.17565,1.1758,1.1756,1.1756,55600000.0
2009-05-05 08:57:00,1.1756,1.1757,1.1748,1.1748,61800000.0
2009-05-05 08:58:00,1.17495,1.1753,1.1748,1.175,176600000.0
2009-05-05 08:59:00,1.175,1.175,1.1748,1.17495,253600000.0
2009-05-05 09:00:00,1.17495,1.175,1.1745,1.17455,115800000.0
2009-05-05 09:01:00,1.17455,1.1751,1.1745,1.17505,106400000.0
2009-05-05 09:02:00,1.175,1.1751,1.1745,1.17455,310600001.0
2009-05-05 09:03:00,1.17455,1.17485,1.17445,1.17475,144000000.0
2009-05-05 09:04:00,1.1749,1.1749,1.1745,1.17475,329600000.0
2009-05-05 09:05:00,1.1748,1.1749,1.1747,1.1747,92200000.0
2009-05-05 09:06:00,1.17485,1.17495,1.1739,1.1739,294000000.0
2009-05-05 09:07:00,1.17405,1.17405,1.1738,1.17385,211800000.0
2009-05-05 09:08:00,1.1739,1.17415,1.17375,1.1738,179000000.0
2009-05-05 09:09:00,1.17385,1.1744,1.1738,1.17415,226800002.0
2009-05-05 09:10:00,1.1742,1.1747,1.1741,1.17465,144800000.0
2009-05-05 09:11:00,1.1746,1.1749,1.17445,1.17445,281399997.0
2009-05-05 09:12:00,1.1745,1.1746,1.1745,1.1745,59800001.0
2009-05-05 09:13:00,1.17455,1.1749,1.1745,1.1745,185600000.0
2009-05-05 09:14:00,1.17455,1.1748,1.17425,1.1744,210200000.0
2009-05-05 09:15:00,1.1744,1.1746,1.1744,1.17445,86400000.0
2009-05-05 09:16:00,1.17455,1.1746,1.1741,1.1744,129600000.0
2009-05-05 09:17:00,1.17445,1.1745,1.17445,1.17445,82000000.0
2009-05-05 09:18:00,1.1746,1.1754,1.1745,1.1753,95600000.0
2009-05-05 09:19:00,1.1754,1.1754,1.1752,1.1752,34800000.0
2009-05-05 09:20:00,1.1752,1.1752,1.1752,1.1752,4600000.0
2009-05-05 09:21:00,1.1752,1.1752,1.1745,1.1745,111600000.0
2009-05-05 09:22:00,1.1746,1.1746,1.1745,1.1746,39200000.0
2009-05-05 09:23:00,1.17475,1.1752,1.17475,1.175,247700000.0
2009-05-05 09:24:00,1.1749,1.1753,1.1749,1.1752,56000000.0
2009-05-05 09:25:00,1.1754,1.17565,1.1754,1.1754,80200000.0
2009-05-05 09:26:00,1.1755,1.1758,1.1755,1.1757,51600000.0
2009-05-05 09:27:00,1.1759,1.1759,1.1758,1.1759,37200000.0
2009-05-05 09:28:00,1.1759,1.1759,1.1757,1.1757,87800000.0
2009-05-05 09:29:00,1.1757,1.1758,1.1757,1.1757,10200000.0
2009-05-05 09:30:00,1.17585,1.1759,1.1753,1.1754,125600000.0
2009-05-05 09:31:00,1.1755,1.17555,1.1753,1.1753,216800001.0
2009-05-05 09:32:00,1.1753,1.1754,1.1753,1.17535,327400000.0
2009-05-05 09:33:00,1.17535,1.1757,1.17535,1.1755,104600000.0
2009-05-05 09:34:00,1.1755,1.1756,1.17545,1.17555,171600000.0
2009-05-05 09:35:00,1.17555,1.176,1.17555,1.176,294199996.0
2009-05-05 09:36:00,1.176,1.1762,1.17595,1.17595,106200000.0
2009-05-05 09:37:00,1.176,1.1762,1.1759,1.1762,113400000.0
2009-05-05 09:38:00,1.1761,1.1762,1.1761,1.1762,38800000.0
2009-05-05 09:39:00,1.1762,1.1762,1.17585,1.1759,127200000.0
2009-05-05 09:40:00,1.1759,1.1761,1.1759,1.1761,50600000.0
2009-05-05 09:41:00,1.1761,1.1761,1.1761,1.1761,55200000.0
2009-05-05 09:42:00,1.1761,1.1762,1.1761,1.1762,63600000.0
2009-05-05 09:43:00,1.1762,1.1765,1.1761,1.1762,203600000.0
2009-05-05 09:44:00,1.17635,1.1766,1.17615,1.1766,111400000.0
2009-05-05 09:45:00,1.1765,1.1766,1.1765,1.1765,79600000.0
2009-05-05 09:46:00,1.1765,1.17675,1.17635,1.17635,160400000.0
2009-05-05 09:47:00,1.1765,1.1765,1.1765,1.1765,36800000.0
2009-05-05 09:48:00,1.1765,1.17685,1.1765,1.17685,37200000.0
2009-05-05 09:49:00,1.17685,1.17695,1.17645,1.17685,213000001.0
2009-05-05 09:50:00,1.177,1.177,1.17665,1.17665,313999999.0
2009-05-05 09:51:00,1.1766,1.1768,1.1763,1.1763,179800000.0
2009-05-05 09:52:00,1.1763,1.1765,1.1761,1.1762,246200000.0
2009-05-05 09:53:00,1.1762,1.1762,1.1762,1.1762,27600000.0
2009-05-05 09:54:00,1.1762,1.1762,1.1762,1.1762,32200000.0
2009-05-05 09:55:00,1.1762,1.1762,1.176,1.176,182000000.0
2009-05-05 09:56:00,1.1759,1.17595,1.17575,1.1758,150200000.0
2009-05-05 09:57:00,1.1758,1.17585,1.1758,1.1758,144800000.0
2009-05-05 09:58:00,1.1758,1.1762,1.1758,1.17615,212000000.0
2009-05-05 09:59:00,1.17605,1.177,1.17605,1.177,539000003.0
2009-05-05 10:00:00,1.177,1.177,1.17625,1.17625,112800000.0
2009-05-05 10:01:00,1.1763,1.1763,1.1762,1.1763,73400000.0
2009-05-05 10:02:00,1.1763,1.1763,1.17585,1.1759,120600000.0
2009-05-05 10:03:00,1.1758,1.1758,1.1757,1.1757,32200000.0
2009-05-05 10:04:00,1.1757,1.1757,1.17545,1.1755,26000000.0
2009-05-05 10:05:00,1.17545,1.1756,1.17545,1.1756,9200000.0
2009-05-05 10:06:00,1.1756,1.17565,1.17545,1.17545,25600000.0
2009-05-05 10:07:00,1.17555,1.17565,1.1755,1.1755,32400000.0
2009-05-05 10:08:00,1.1756,1.1756,1.1755,1.1756,83600000.0
2009-05-05 10:09:00,1.1757,1.1758,1.17565,1.1758,31600000.0
2009-05-05 10:10:00,1.17585,1.1759,1.17585,1.17585,32800000.0
2009-05-05 10:11:00,1.17585,1.17585,1.1758,1.1758,128400003.0
2009-05-05 10:12:00,1.1758,1.1763,1.1758,1.1763,135200001.0
2009-05-05 10:13:00,1.17615,1.17635,1.176,1.1763,184400000.0
2009-05-05 10:14:00,1.1763,1.1766,1.176,1.17605,261800000.0
2009-05-05 10:15:00,1.1763,1.1764,1.1763,1.1763,71800000.0
2009-05-05 10:16:00,1.1764,1.1764,1.1763,1.1764,30400000.0
2009-05-05 10:17:00,1.1764,1.1766,1.1762,1.1766,42400000.0
2009-05-05 10:18:00,1.17655,1.1766,1.17635,1.17655,41400000.0
2009-05-05 10:19:00,1.1765,1.17655,1.1756,1.17565,103000000.0
2009-05-05 10:20:00,1.17565,1.17565,1.17545,1.1755,26200000.0
2009-05-05 10:21:00,1.17545,1.1756,1.1748,1.175,173199999.0
2009-05-05 10:22:00,1.1751,1.1753,1.17505,1.1751,156600000.0
2009-05-05 10:23:00,1.1751,1.17525,1.1749,1.175,62600000.0
2009-05-05 10:24:00,1.17475,1.175,1.1746,1.1747,42000000.0
2009-05-05 10:25:00,1.17465,1.1753,1.1746,1.1753,41400000.0
2009-05-05 10:26:00,1.1753,1.1753,1.17505,1.1753,26000000.0
2009-05-05 10:27:00,1.17505,1.1753,1.175,1.175,21800000.0
2009-05-05 10:28:00,1.1751,1.1753,1.175,1.175,66800000.0
2009-05-05 10:29:00,1.17505,1.1752,1.17485,1.17495,23400000.0
2009-05-05 10:30:00,1.17495,1.1753,1.1747,1.1747,104000000.0
2009-05-05 10:31:00,1.1748,1.175,1.17475,1.17495,180000000.0
2009-05-05 10:32:00,1.1749,1.17495,1.1741,1.17435,92600000.0
2009-05-05 10:33:00,1.1745,1.17455,1.17415,1.1743,220200000.0
2009-05-05 10:34:00,1.1743,1.1744,1.1741,1.1743,238800000.0
2009-05-05 10:35:00,1.1743,1.1744,1.1741,1.1741,152400000.0
2009-05-05 10:36:00,1.1741,1.1742,1.1741,1.1742,31200000.0
2009-05-05 10:37:00,1.1742,1.1744,1.174,1.1741,120600000.0
2009-05-05 10:38:00,1.174,1.1742,1.17385,1.174,92000000.0
2009-05-05 10:39:00,1.1741,1.1741,1.174,1.174,88200000.0
2009-05-05 10:40:00,1.174,1.174,1.17325,1.17345,104400000.0
2009-05-05 10:41:00,1.17345,1.1737,1.17325,1.1736,99000000.0
2009-05-05 10:42:00,1.1736,1.17405,1.1736,1.1739,121800000.0
2009-05-05 10:43:00,1.1739,1.17405,1.1739,1.1739,62600000.0
2009-05-05 10:44:00,1.1739,1.1739,1.1736,1.1736,93400000.0
2009-05-05 10:45:00,1.1736,1.1737,1.17345,1.1735,164400000.0
2009-05-05 10:46:00,1.1735,1.17375,1.1735,1.17375,54600000.0
2009-05-05 10:47:00,1.1738,1.1738,1.1734,1.1735,37800000.0
2009-05-05 10:48:00,1.1736,1.17395,1.1735,1.1736,36400000.0
2009-05-05 10:49:00,1.1737,1.1737,1.1732,1.1732,143600000.0
2009-05-05 10:50:00,1.1732,1.1732,1.1724,1.1724,141200000.0
2009-05-05 10:51:00,1.1724,1.173,1.1724,1.17275,163000000.0
2009-05-05 10:52:00,1.17275,1.1731,1.1726,1.1726,280600000.0
2009-05-05 10:53:00,1.1725,1.17265,1.1725,1.1725,103400000.0
2009-05-05 10:54:00,1.1725,1.17285,1.1725,1.17265,147800000.0
2009-05-05 10:55:00,1.1727,1.1727,1.1719,1.172,151000000.0
2009-05-05 10:56:00,1.172,1.1722,1.172,1.1722,166600000.0
2009-05-05 10:57:00,1.1722,1.17305,1.1722,1.17295,118400000.0
2009-05-05 10:58:00,1.17295,1.17295,1.1723,1.1726,417000000.0
2009-05-05 10:59:00,1.1726,1.173,1.1725,1.17275,246200000.0
2009-05-05 11:00:00,1.17285,1.17325,1.17265,1.1731,565200000.0
2009-05-05 11:01:00,1.1731,1.1732,1.1731,1.1731,124400000.0
2009-05-05 11:02:00,1.1731,1.1731,1.1725,1.1728,129000000.0
2009-05-05 11:03:00,1.17305,1.1731,1.1727,1.173,211600000.0
2009-05-05 11:04:00,1.173,1.17305,1.1725,1.17255,133800000.0
2009-05-05 11:05:00,1.1725,1.1728,1.1723,1.1727,281200000.0
2009-05-05 11:06:00,1.1727,1.1727,1.1727,1.1727,77200000.0
2009-05-05 11:07:00,1.1727,1.1727,1.17245,1.17265,80000000.0
2009-05-05 11:08:00,1.1727,1.1728,1.1727,1.1728,60600000.0
2009-05-05 11:09:00,1.1728,1.1729,1.1727,1.1727,183800000.0
2009-05-05 11:10:00,1.1727,1.1732,1.1723,1.17245,180000000.0
2009-05-05 11:11:00,1.1724,1.1725,1.17195,1.17205,280600003.0
2009-05-05 11:12:00,1.1721,1.1725,1.17205,1.1725,242400000.0
2009-05-05 11:13:00,1.1725,1.1725,1.1711,1.1711,175200000.0
2009-05-05 11:14:00,1.1712,1.17135,1.1711,1.17115,162600003.0
2009-05-05 11:15:00,1.1712,1.1715,1.1712,1.17135,73000000.0
2009-05-05 11:16:00,1.1714,1.1717,1.1713,1.17155,290800001.0
2009-05-05 11:17:00,1.17155,1.1721,1.1714,1.1721,277000004.0
2009-05-05 11:18:00,1.1721,1.1721,1.172,1.1721,51400001.0
2009-05-05 11:19:00,1.1725,1.1725,1.17205,1.1721,252800000.0
2009-05-05 11:20:00,1.1721,1.1723,1.1721,1.1721,263000000.0
2009-05-05 11:21:00,1.1721,1.1721,1.1721,1.1721,14200000.0
2009-05-05 11:22:00,1.17215,1.1725,1.1721,1.1724,65400000.0
2009-05-05 11:23:00,1.1724,1.1726,1.1724,1.1726,32200000.0
2009-05-05 11:24:00,1.1727,1.1727,1.17205,1.1721,426600004.0
2009-05-05 11:25:00,1.1721,1.1721,1.17195,1.17195,108600001.0
2009-05-05 11:26:00,1.17195,1.17195,1.17115,1.1713,58200000.0
2009-05-05 11:27:00,1.1713,1.17135,1.1709,1.171,221000000.0
2009-05-05 11:28:00,1.171,1.1713,1.171,1.171,405400000.0
2009-05-05 11:29:00,1.171,1.171,1.1705,1.1705,216799999.0
2009-05-05 11:30:00,1.1706,1.1706,1.1701,1.17025,223800000.0
2009-05-05 11:31:00,1.1702,1.1703,1.17,1.17,132600000.0
2009-05-05 11:32:00,1.1699,1.1712,1.1698,1.1707,384600001.0
2009-05-05 11:33:00,1.1707,1.17105,1.17035,1.1708,236199999.0
2009-05-05 11:34:00,1.1708,1.1709,1.1708,1.1708,65200000.0
2009-05-05 11:35:00,1.1708,1.1708,1.1702,1.17025,262400000.0
2009-05-05 11:36:00,1.17025,1.1709,1.17025,1.1707,100200000.0
2009-05-05 11:37:00,1.1707,1.17115,1.1706,1.1706,93200000.0
2009-05-05 11:38:00,1.1707,1.1712,1.17065,1.1711,149200000.0
2009-05-05 11:39:00,1.1711,1.1713,1.17085,1.1712,147400000.0
2009-05-05 11:40:00,1.1711,1.1712,1.17055,1.17055,268000000.0
2009-05-05 11:41:00,1.17055,1.1708,1.1701,1.1708,294600000.0
2009-05-05 11:42:00,1.1708,1.171,1.17075,1.171,79400000.0
2009-05-05 11:43:00,1.171,1.171,1.17025,1.1705,300600000.0
2009-05-05 11:44:00,1.1706,1.1712,1.1706,1.1712,138000000.0
2009-05-05 11:45:00,1.17125,1.172,1.17125,1.17195,141400000.0
2009-05-05 11:46:00,1.17195,1.172,1.1716,1.1716,244200000.0
2009-05-05 11:47:00,1.1716,1.1719,1.1716,1.17165,427400000.0
2009-05-05 11:48:00,1.17165,1.1721,1.17155,1.1717,260000000.0
2009-05-05 11:49:00,1.1717,1.1717,1.17085,1.17135,427800000.0
2009-05-05 11:50:00,1.1714,1.17155,1.1712,1.1713,336999998.0
2009-05-05 11:51:00,1.1714,1.1715,1.1712,1.17125,222400000.0
2009-05-05 11:52:00,1.1713,1.1713,1.1708,1.17095,253200001.0
2009-05-05 11:53:00,1.1711,1.1712,1.1707,1.17075,296800001.0
2009-05-05 11:54:00,1.17075,1.1714,1.1706,1.17135,306800000.0
2009-05-05 11:55:00,1.1713,1.1719,1.1712,1.17145,553599997.0
2009-05-05 11:56:00,1.1712,1.1718,1.1712,1.1718,305600000.0
2009-05-05 11:57:00,1.17195,1.1721,1.1713,1.1713,495600000.0
2009-05-05 11:58:00,1.1713,1.1718,1.17085,1.17145,542800000.0
2009-05-05 11:59:00,1.1715,1.172,1.1713,1.1719,326800000.0
2009-05-05 12:00:00,1.1719,1.1727,1.17165,1.17245,335000000.0
2009-05-05 12:01:00,1.17245,1.17245,1.1714,1.1714,478200000.0
2009-05-05 12:02:00,1.1714,1.17215,1.17135,1.1719,218600000.0
2009-05-05 12:03:00,1.1719,1.17265,1.17125,1.1726,307800001.0
2009-05-05 12:04:00,1.1726,1.1726,1.1721,1.1723,229400000.0
2009-05-05 12:05:00,1.1723,1.1723,1.1716,1.1718,294000000.0
2009-05-05 12:06:00,1.1718,1.1718,1.17125,1.17145,225800000.0
2009-05-05 12:07:00,1.1716,1.17165,1.17145,1.17145,38400000.0
2009-05-05 12:08:00,1.17145,1.17175,1.17145,1.1717,122200000.0
2009-05-05 12:09:00,1.1718,1.17275,1.17175,1.1726,507600000.0
2009-05-05 12:10:00,1.17255,1.17275,1.17165,1.1717,331000000.0
2009-05-05 12:11:00,1.1719,1.17285,1.1717,1.17285,212800001.0
2009-05-05 12:12:00,1.17275,1.17295,1.17215,1.1725,345000000.0
2009-05-05 12:13:00,1.1725,1.173,1.17165,1.17255,471400000.0
2009-05-05 12:14:00,1.1726,1.1726,1.1717,1.17195,349800000.0
2009-05-05 12:15:00,1.17205,1.17215,1.17145,1.17155,249200000.0
2009-05-05 12:16:00,1.17145,1.17265,1.1714,1.17195,323700000.0
2009-05-05 12:17:00,1.172,1.1724,1.1719,1.1719,393400000.0
2009-05-05 12:18:00,1.17185,1.1728,1.17185,1.1728,295400000.0
2009-05-05 12:19:00,1.1728,1.173,1.17255,1.1728,197200000.0
2009-05-05 12:20:00,1.17275,1.1728,1.1726,1.1726,165000000.0
2009-05-05 12:21:00,1.1726,1.1726,1.17195,1.172,346200002.0
2009-05-05 12:22:00,1.17205,1.1723,1.1717,1.1723,381200000.0
2009-05-05 12:23:00,1.1723,1.1728,1.172,1.17275,230600000.0
2009-05-05 12:24:00,1.17255,1.1728,1.17225,1.1724,358400000.0
2009-05-05 12:25:00,1.17245,1.1725,1.1721,1.1721,193200000.0
2009-05-05 12:26:00,1.172,1.1726,1.17185,1.1726,210200000.0
2009-05-05 12:27:00,1.1726,1.1729,1.1717,1.1717,209800000.0
2009-05-05 12:28:00,1.17165,1.1717,1.1714,1.1715,356200000.0
2009-05-05 12:29:00,1.1715,1.1717,1.17115,1.1715,167000000.0
2009-05-05 12:30:00,1.17145,1.17215,1.1714,1.1717,140200000.0
2009-05-05 12:31:00,1.1717,1.1724,1.1714,1.17225,227200000.0
2009-05-05 12:32:00,1.1721,1.17235,1.1716,1.1718,217400000.0
2009-05-05 12:33:00,1.17175,1.17195,1.17115,1.17115,167400000.0
2009-05-05 12:34:00,1.1712,1.1715,1.1712,1.1713,97600000.0
2009-05-05 12:35:00,1.17135,1.1715,1.1713,1.1713,26800000.0
2009-05-05 12:36:00,1.1713,1.1717,1.1713,1.17145,84800000.0
2009-05-05 12:37:00,1.1714,1.17165,1.1714,1.1716,91800001.0
2009-05-05 12:38:00,1.1717,1.17175,1.1713,1.1713,103400000.0
2009-05-05 12:39:00,1.1713,1.17155,1.17125,1.1714,104200000.0
2009-05-05 12:40:00,1.17135,1.1714,1.1713,1.1713,11400000.0
2009-05-05 12:41:00,1.1713,1.17135,1.1707,1.1708,109000000.0
2009-05-05 12:42:00,1.1707,1.1714,1.1707,1.1714,199000000.0
2009-05-05 12:43:00,1.17135,1.17135,1.1707,1.1712,324400000.0
2009-05-05 12:44:00,1.1712,1.1715,1.17085,1.1712,232400000.0
2009-05-05 12:45:00,1.1713,1.1713,1.17125,1.17125,15200000.0
2009-05-05 12:46:00,1.17125,1.1714,1.1711,1.1714,126799999.0
2009-05-05 12:47:00,1.17145,1.1715,1.1711,1.1713,184200000.0
2009-05-05 12:48:00,1.1713,1.1713,1.17085,1.17085,42200000.0
2009-05-05 12:49:00,1.1709,1.171,1.1707,1.1707,44800000.0
2009-05-05 12:50:00,1.1707,1.1707,1.1707,1.1707,37400000.0
2009-05-05 12:51:00,1.17075,1.1708,1.1707,1.1708,54800000.0
2009-05-05 12:52:00,1.17075,1.17075,1.1704,1.1705,148800000.0
2009-05-05 12:53:00,1.1705,1.17095,1.17045,1.17095,108000000.0
2009-05-05 12:54:00,1.171,1.1711,1.171,1.1711,32800000.0
2009-05-05 12:55:00,1.171,1.17125,1.17095,1.1711,608600002.0
2009-05-05 12:56:00,1.1711,1.17135,1.171,1.1711,1477800000.0
2009-05-05 12:57:00,1.1711,1.1712,1.17085,1.17085,368200000.0
2009-05-05 12:58:00,1.17085,1.17085,1.17055,1.17065,111800000.0
2009-05-05 12:59:00,1.1706,1.17065,1.1706,1.17065,47200000.0
2009-05-05 13:00:00,1.17065,1.17135,1.1704,1.1706,230200000.0
2009-05-05 13:01:00,1.1706,1.1708,1.1705,1.1705,120200000.0
2009-05-05 13:02:00,1.17055,1.171,1.17045,1.17095,110600000.0
2009-05-05 13:03:00,1.1709,1.1709,1.1704,1.1704,41600000.0
2009-05-05 13:04:00,1.1704,1.1704,1.17015,1.17025,69800000.0
2009-05-05 13:05:00,1.17025,1.17045,1.1701,1.1701,105200000.0
2009-05-05 13:06:00,1.17,1.17125,1.17,1.17115,229800000.0
2009-05-05 13:07:00,1.17115,1.1713,1.1708,1.17115,224000000.0
2009-05-05 13:08:00,1.17115,1.1713,1.17085,1.1713,241600000.0
2009-05-05 13:09:00,1.1713,1.17145,1.17085,1.17115,232800000.0
2009-05-05 13:10:00,1.1712,1.1713,1.17075,1.1709,247600000.0
2009-05-05 13:11:00,1.1709,1.1711,1.1708,1.1708,132800000.0
2009-05-05 13:12:00,1.1708,1.171,1.1703,1.1704,289000000.0
2009-05-05 13:13:00,1.1704,1.1709,1.17035,1.17065,182600000.0
2009-05-05 13:14:00,1.17085,1.17165,1.17085,1.1713,356800000.0
2009-05-05 13:15:00,1.1713,1.1714,1.17055,1.1707,354600000.0
2009-05-05 13:16:00,1.1707,1.1712,1.1707,1.1712,118000000.0
2009-05-05 13:17:00,1.1712,1.1712,1.1711,1.1712,68200000.0
2009-05-05 13:18:00,1.1712,1.17125,1.17115,1.17115,121000000.0
2009-05-05 13:19:00,1.17125,1.1713,1.1711,1.17115,48200000.0
2009-05-05 13:20:00,1.17115,1.1713,1.17115,1.1713,18200000.0
2009-05-05 13:21:00,1.1711,1.1714,1.1711,1.1712,106000000.0
2009-05-05 13:22:00,1.17115,1.1713,1.1707,1.1708,124200000.0
2009-05-05 13:23:00,1.1708,1.1712,1.1708,1.1712,101400000.0
2009-05-05 13:24:00,1.17125,1.17165,1.1712,1.1714,278800000.0
2009-05-05 13:25:00,1.17155,1.1717,1.1715,1.1717,19800000.0
2009-05-05 13:26:00,1.1717,1.1718,1.1714,1.1718,69800000.0
2009-05-05 13:27:00,1.17155,1.172,1.17155,1.17185,93300000.0
2009-05-05 13:28:00,1.1719,1.1719,1.17155,1.1717,88200000.0
2009-05-05 13:29:00,1.1717,1.1717,1.17145,1.1717,149000000.0
2009-05-05 13:30:00,1.17185,1.17185,1.1715,1.1715,253000000.0
2009-05-05 13:31:00,1.1715,1.17175,1.1715,1.1716,83000000.0
2009-05-05 13:32:00,1.1715,1.1724,1.1715,1.1722,136000000.0
2009-05-05 13:33:00,1.1722,1.1722,1.17205,1.1721,94600000.0
2009-05-05 13:34:00,1.1721,1.17265,1.1721,1.17265,146200000.0
2009-05-05 13:35:00,1.17265,1.1727,1.17235,1.1725,152200000.0
2009-05-05 13:36:00,1.1726,1.1727,1.1726,1.1726,48200000.0
2009-05-05 13:37:00,1.17255,1.1726,1.17225,1.1724,101200000.0
2009-05-05 13:38:00,1.1725,1.17275,1.1725,1.1727,137600000.0
2009-05-05 13:39:00,1.1727,1.17305,1.1727,1.173,138000000.0
2009-05-05 13:40:00,1.173,1.173,1.17235,1.1725,146800000.0
2009-05-05 13:41:00,1.1725,1.1727,1.17245,1.1727,31800000.0
2009-05-05 13:42:00,1.1726,1.1726,1.1725,1.1725,32200000.0
2009-05-05 13:43:00,1.1724,1.1726,1.1723,1.1725,116800001.0
2009-05-05 13:44:00,1.1725,1.1728,1.1725,1.1726,211000000.0
2009-05-05 13:45:00,1.1724,1.1726,1.17235,1.1726,140800000.0
2009-05-05 13:46:00,1.1726,1.173,1.1725,1.173,144800001.0
2009-05-05 13:47:00,1.17295,1.1732,1.17265,1.1732,58600000.0
2009-05-05 13:48:00,1.1732,1.1736,1.1731,1.1734,704600001.0
2009-05-05 13:49:00,1.1734,1.1734,1.1727,1.1731,198000000.0
2009-05-05 13:50:00,1.1731,1.1731,1.17305,1.17305,99600000.0
2009-05-05 13:51:00,1.17315,1.1735,1.17315,1.1734,66000000.0
2009-05-05 13:52:00,1.1734,1.1735,1.1732,1.1732,108800000.0
2009-05-05 13:53:00,1.1732,1.17325,1.1731,1.1732,30400000.0
2009-05-05 13:54:00,1.1731,1.1731,1.1726,1.1727,95200000.0
2009-05-05 13:55:00,1.17265,1.1728,1.17265,1.1728,47800000.0
2009-05-05 13:56:00,1.1728,1.1728,1.17245,1.17245,114000000.0
2009-05-05 13:57:00,1.17255,1.1726,1.1724,1.1724,102300000.0
2009-05-05 13:58:00,1.17245,1.17245,1.1717,1.17185,285800000.0
2009-05-05 13:59:00,1.1719,1.17215,1.17185,1.1719,119200000.0
2009-05-05 14:00:00,1.1719,1.1722,1.17175,1.1722,139000000.0
2009-05-05 14:01:00,1.17225,1.1724,1.17185,1.17185,233600001.0
2009-05-05 14:02:00,1.17185,1.17185,1.17125,1.1716,51600000.0
2009-05-05 14:03:00,1.1716,1.1718,1.1715,1.17155,171200000.0
2009-05-05 14:04:00,1.1716,1.1721,1.17135,1.1721,191400000.0
2009-05-05 14:05:00,1.1721,1.1723,1.17195,1.17225,186100000.0
2009-05-05 14:06:00,1.1723,1.1723,1.1718,1.1718,188000000.0
2009-05-05 14:07:00,1.17185,1.17185,1.1706,1.171,245600000.0
2009-05-05 14:08:00,1.171,1.171,1.17045,1.1708,216600000.0
2009-05-05 14:09:00,1.1708,1.1708,1.17035,1.17045,389599999.0
2009-05-05 14:10:00,1.17045,1.17055,1.17025,1.17035,270000000.0
2009-05-05 14:11:00,1.17035,1.1704,1.1702,1.17035,123200000.0
2009-05-05 14:12:00,1.1703,1.17075,1.1703,1.1706,280000000.0
2009-05-05 14:13:00,1.17055,1.17055,1.1699,1.1701,314400000.0
2009-05-05 14:14:00,1.1701,1.1703,1.169,1.16905,432000000.0
2009-05-05 14:15:00,1.16905,1.16995,1.1689,1.16985,459900000.0
2009-05-05 14:16:00,1.16985,1.1701,1.1698,1.17005,189400000.0
2009-05-05 14:17:00,1.1701,1.17055,1.17,1.17015,294800000.0
2009-05-05 14:18:00,1.17025,1.1704,1.16985,1.17,256800000.0
2009-05-05 14:19:00,1.17,1.1701,1.16955,1.1699,327899999.0
2009-05-05 14:20:00,1.1699,1.17115,1.1697,1.1708,486500000.0
2009-05-05 14:21:00,1.1708,1.17115,1.1707,1.17105,411800000.0
2009-05-05 14:22:00,1.17105,1.1711,1.1704,1.1705,111000000.0
2009-05-05 14:23:00,1.1705,1.1716,1.1704,1.1711,296399999.0
2009-05-05 14:24:00,1.17115,1.172,1.17115,1.172,582299998.0
2009-05-05 14:25:00,1.172,1.17205,1.17125,1.1716,645199999.0
2009-05-05 14:26:00,1.1715,1.1722,1.1715,1.1722,377599999.0
2009-05-05 14:27:00,1.1722,1.1723,1.17215,1.17215,490599999.0
2009-05-05 14:28:00,1.1722,1.1722,1.17155,1.1717,233400000.0
2009-05-05 14:29:00,1.1717,1.17185,1.1712,1.17165,224800000.0
2009-05-05 14:30:00,1.1717,1.1717,1.17065,1.1712,323400000.0
2009-05-05 14:31:00,1.1712,1.1712,1.1705,1.1707,221000000.0
2009-05-05 14:32:00,1.1708,1.1711,1.1707,1.1707,165200000.0
2009-05-05 14:33:00,1.1708,1.17105,1.17015,1.1702,242800000.0
2009-05-05 14:34:00,1.1702,1.1708,1.17015,1.1708,257200000.0
2009-05-05 14:35:00,1.1708,1.1709,1.1707,1.1708,53700000.0
2009-05-05 14:36:00,1.17075,1.1708,1.17025,1.1707,234500000.0
2009-05-05 14:37:00,1.1707,1.1707,1.1702,1.1702,180200000.0
2009-05-05 14:38:00,1.1702,1.1707,1.1702,1.17055,226600000.0
2009-05-05 14:39:00,1.17055,1.171,1.1702,1.17075,497000000.0
2009-05-05 14:40:00,1.17075,1.1709,1.1702,1.1704,264600000.0
2009-05-05 14:41:00,1.17035,1.17035,1.16945,1.1696,207600000.0
2009-05-05 14:42:00,1.1696,1.1696,1.1693,1.1693,157400000.0
2009-05-05 14:43:00,1.1693,1.1695,1.16915,1.1693,148400000.0
2009-05-05 14:44:00,1.1694,1.1696,1.1689,1.169,277100001.0
2009-05-05 14:45:00,1.16905,1.16925,1.16845,1.16855,268599999.0
2009-05-05 14:46:00,1.1686,1.16875,1.1683,1.1683,251000000.0
2009-05-05 14:47:00,1.1683,1.1685,1.16805,1.1681,205800000.0
2009-05-05 14:48:00,1.16805,1.16865,1.16795,1.1685,281200000.0
2009-05-05 14:49:00,1.1685,1.1685,1.16765,1.16795,294400001.0
2009-05-05 14:50:00,1.16795,1.1686,1.16795,1.1683,321200000.0
2009-05-05 14:51:00,1.1682,1.1687,1.16805,1.1687,262999999.0
2009-05-05 14:52:00,1.1687,1.1692,1.1686,1.169,206000000.0
2009-05-05 14:53:00,1.1691,1.1693,1.1681,1.16905,300200000.0
2009-05-05 14:54:00,1.1691,1.1692,1.169,1.1691,80800000.0
2009-05-05 14:55:00,1.1691,1.16955,1.1686,1.1695,293200000.0
2009-05-05 14:56:00,1.1695,1.1695,1.16915,1.16945,217000000.0
2009-05-05 14:57:00,1.1696,1.1696,1.16905,1.1692,553600000.0
2009-05-05 14:58:00,1.1693,1.1693,1.1688,1.16905,306600002.0
2009-05-05 14:59:00,1.169,1.1694,1.16875,1.169,328600001.0
2009-05-05 15:00:00,1.169,1.1692,1.16865,1.16865,88800000.0
2009-05-05 15:01:00,1.16875,1.16885,1.16825,1.16885,252600000.0
2009-05-05 15:02:00,1.16885,1.16925,1.16875,1.16925,210400000.0
2009-05-05 15:03:00,1.16915,1.16935,1.1689,1.16925,251400000.0
2009-05-05 15:04:00,1.169,1.16965,1.169,1.16955,184600000.0
2009-05-05 15:05:00,1.1696,1.1701,1.1691,1.17005,341899999.0
2009-05-05 15:06:00,1.17,1.17045,1.1698,1.17045,321800000.0
2009-05-05 15:07:00,1.17045,1.17045,1.17015,1.1703,281400000.0
2009-05-05 15:08:00,1.1703,1.1703,1.16985,1.1699,284400000.0
2009-05-05 15:09:00,1.1699,1.17025,1.1699,1.17005,163000000.0
2009-05-05 15:10:00,1.1701,1.1704,1.1701,1.1701,96400000.0
2009-05-05 15:11:00,1.1702,1.1702,1.16945,1.16955,170000001.0
2009-05-05 15:12:00,1.1696,1.17,1.1696,1.17,208399998.0
2009-05-05 15:13:00,1.17,1.17,1.1696,1.16965,408400001.0
2009-05-05 15:14:00,1.16985,1.1705,1.16985,1.1703,160200000.0
2009-05-05 15:15:00,1.1702,1.17045,1.1699,1.1703,346400000.0
2009-05-05 15:16:00,1.17025,1.1704,1.17005,1.1702,262200000.0
2009-05-05 15:17:00,1.17025,1.1704,1.1702,1.1703,72400000.0
2009-05-05 15:18:00,1.1703,1.1711,1.1703,1.1711,127200000.0
2009-05-05 15:19:00,1.17115,1.1718,1.1711,1.17175,459600000.0
2009-05-05 15:20:00,1.17175,1.1719,1.17115,1.1713,345800000.0
2009-05-05 15:21:00,1.1712,1.1714,1.17075,1.17095,263400000.0
2009-05-05 15:22:00,1.17095,1.17135,1.1709,1.17125,168800000.0
2009-05-05 15:23:00,1.17125,1.1714,1.17055,1.1707,223000000.0
2009-05-05 15:24:00,1.1707,1.1712,1.17065,1.17115,281200000.0
2009-05-05 15:25:00,1.1711,1.17135,1.171,1.171,170200000.0
2009-05-05 15:26:00,1.171,1.171,1.1705,1.1705,234400000.0
2009-05-05 15:27:00,1.1705,1.17085,1.1705,1.1706,292000000.0
2009-05-05 15:28:00,1.1706,1.1707,1.17045,1.1705,147200000.0
2009-05-05 15:29:00,1.1705,1.17065,1.1701,1.1701,144800000.0
2009-05-05 15:30:00,1.1702,1.1704,1.1695,1.1704,333800000.0
2009-05-05 15:31:00,1.1704,1.1707,1.1702,1.17025,229600000.0
2009-05-05 15:32:00,1.17025,1.1703,1.1694,1.16965,454400000.0
2009-05-05 15:33:00,1.16965,1.17,1.16945,1.16965,400200000.0
2009-05-05 15:34:00,1.1697,1.1701,1.1696,1.16985,243200000.0
2009-05-05 15:35:00,1.16985,1.1701,1.1691,1.1691,369200000.0
2009-05-05 15:36:00,1.1691,1.16965,1.1691,1.1694,576000000.0
2009-05-05 15:37:00,1.1693,1.17015,1.1692,1.1698,420400000.0
2009-05-05 15:38:00,1.16975,1.1703,1.1697,1.1699,335400000.0
2009-05-05 15:39:00,1.16995,1.17085,1.16995,1.1702,254000000.0
2009-05-05 15:40:00,1.1702,1.1708,1.1702,1.17065,434200000.0
2009-05-05 15:41:00,1.17065,1.1712,1.1705,1.171,358800000.0
2009-05-05 15:42:00,1.171,1.171,1.1702,1.1704,277000000.0
2009-05-05 15:43:00,1.1704,1.1705,1.1701,1.1704,185900000.0
2009-05-05 15:44:00,1.1704,1.1706,1.1703,1.1703,92000000.0
2009-05-05 15:45:00,1.1704,1.1707,1.17035,1.17065,344600000.0
2009-05-05 15:46:00,1.17065,1.1717,1.17055,1.1714,519700000.0
2009-05-05 15:47:00,1.1714,1.17215,1.17135,1.17205,572600000.0
2009-05-05 15:48:00,1.17205,1.17275,1.17165,1.1725,512200000.0
2009-05-05 15:49:00,1.17245,1.1727,1.172,1.1722,479200000.0
2009-05-05 15:50:00,1.1721,1.1726,1.17205,1.1722,458000006.0
2009-05-05 15:51:00,1.17215,1.17255,1.17185,1.17255,401600000.0
2009-05-05 15:52:00,1.1726,1.173,1.1724,1.1727,625200000.0
2009-05-05 15:53:00,1.17275,1.17365,1.17275,1.1731,633300001.0
2009-05-05 15:54:00,1.17315,1.17355,1.17265,1.1727,406400000.0
2009-05-05 15:55:00,1.1727,1.1728,1.17255,1.17265,248600000.0
2009-05-05 15:56:00,1.1726,1.1731,1.17255,1.1726,207000000.0
2009-05-05 15:57:00,1.1726,1.1728,1.1724,1.1726,298599999.0
2009-05-05 15:58:00,1.1726,1.1728,1.1724,1.1725,170200001.0
2009-05-05 15:59:00,1.17245,1.1726,1.17195,1.17235,196200000.0
2009-05-05 16:00:00,1.17235,1.1727,1.17165,1.1726,452900000.0
2009-05-05 16:01:00,1.1725,1.1727,1.17215,1.17215,297800000.0
2009-05-05 16:02:00,1.17215,1.1725,1.17205,1.1724,348600000.0
2009-05-05 16:03:00,1.17245,1.17245,1.17155,1.1718,373800000.0
2009-05-05 16:04:00,1.1719,1.1719,1.17125,1.17125,295600000.0
2009-05-05 16:05:00,1.17125,1.1713,1.1707,1.1709,621600000.0
2009-05-05 16:06:00,1.1709,1.1716,1.17075,1.1713,329800000.0
2009-05-05 16:07:00,1.1713,1.1716,1.171,1.1716,125400000.0
2009-05-05 16:08:00,1.1716,1.1724,1.17145,1.17225,268200000.0
2009-05-05 16:09:00,1.17225,1.17275,1.17185,1.1727,459200001.0
2009-05-05 16:10:00,1.17275,1.1735,1.17245,1.1733,470800001.0
2009-05-05 16:11:00,1.17325,1.17335,1.1729,1.17335,347000000.0
2009-05-05 16:12:00,1.1733,1.17355,1.17285,1.1731,324200000.0
2009-05-05 16:13:00,1.17315,1.1732,1.17255,1.1727,305400000.0
2009-05-05 16:14:00,1.17275,1.1737,1.1726,1.1737,347800000.0
2009-05-05 16:15:00,1.1737,1.174,1.1736,1.17395,382000001.0
2009-05-05 16:16:00,1.174,1.1746,1.1739,1.17415,329400003.0
2009-05-05 16:17:00,1.17415,1.1746,1.17375,1.17445,368600000.0
2009-05-05 16:18:00,1.17445,1.17485,1.17415,1.1748,229600000.0
2009-05-05 16:19:00,1.1748,1.17485,1.1742,1.1746,280100000.0
2009-05-05 16:20:00,1.17485,1.17545,1.17465,1.17505,276700000.0
2009-05-05 16:21:00,1.17525,1.17525,1.17475,1.17495,164800000.0
2009-05-05 16:22:00,1.17495,1.17555,1.17455,1.1753,290200000.0
2009-05-05 16:23:00,1.1752,1.17655,1.1752,1.1759,518800000.0
2009-05-05 16:24:00,1.1759,1.1762,1.1752,1.176,513800000.0
2009-05-05 16:25:00,1.1759,1.17645,1.1758,1.17595,626400000.0
2009-05-05 16:26:00,1.17605,1.1761,1.1753,1.1753,458000001.0
2009-05-05 16:27:00,1.1752,1.1759,1.17515,1.1756,395400000.0
2009-05-05 16:28:00,1.1756,1.1759,1.17505,1.1752,558799999.0
2009-05-05 16:29:00,1.1752,1.1752,1.17415,1.17435,420000000.0
2009-05-05 16:30:00,1.17435,1.17505,1.1741,1.17495,307800000.0
2009-05-05 16:31:00,1.1751,1.1755,1.1748,1.17485,341000000.0
2009-05-05 16:32:00,1.1749,1.1755,1.17485,1.17525,427599998.0
2009-05-05 16:33:00,1.17535,1.1755,1.17505,1.1752,338400000.0
2009-05-05 16:34:00,1.1752,1.17555,1.175,1.1754,279499995.0
2009-05-05 16:35:00,1.1754,1.17545,1.175,1.1751,248799999.0
2009-05-05 16:36:00,1.17525,1.1753,1.1746,1.1748,386799999.0
2009-05-05 16:37:00,1.17485,1.1751,1.17445,1.1748,220000001.0
2009-05-05 16:38:00,1.1748,1.175,1.17445,1.17495,469000000.0
2009-05-05 16:39:00,1.1749,1.1751,1.1747,1.175,298400000.0
2009-05-05 16:40:00,1.175,1.1755,1.1749,1.1755,364800000.0
2009-05-05 16:41:00,1.1755,1.1763,1.1754,1.1763,351800000.0
2009-05-05 16:42:00,1.1763,1.17725,1.1763,1.17715,530099998.0
2009-05-05 16:43:00,1.17715,1.1777,1.17715,1.1775,359800000.0
2009-05-05 16:44:00,1.1775,1.1775,1.1764,1.17655,645200000.0
2009-05-05 16:45:00,1.17655,1.1766,1.17585,1.1763,689400000.0
2009-05-05 16:46:00,1.1763,1.1764,1.1761,1.17625,640600001.0
2009-05-05 16:47:00,1.17625,1.17695,1.176,1.17695,517400000.0
2009-05-05 16:48:00,1.177,1.17765,1.177,1.1775,563600001.0
2009-05-05 16:49:00,1.1775,1.17795,1.1773,1.1774,240500000.0
2009-05-05 16:50:00,1.1774,1.1777,1.17705,1.1774,362600000.0
2009-05-05 16:51:00,1.1774,1.1778,1.1771,1.17715,241600000.0
2009-05-05 16:52:00,1.17695,1.17705,1.1763,1.17635,271000000.0
2009-05-05 16:53:00,1.1765,1.17655,1.17595,1.1761,281199999.0
2009-05-05 16:54:00,1.1761,1.17645,1.1761,1.1763,226600000.0
2009-05-05 16:55:00,1.1763,1.1771,1.1763,1.1768,313500000.0
2009-05-05 16:56:00,1.1768,1.1768,1.1759,1.176,424700000.0
2009-05-05 16:57:00,1.176,1.17685,1.176,1.1765,190800000.0
2009-05-05 16:58:00,1.1765,1.1767,1.17625,1.1767,179600000.0
2009-05-05 16:59:00,1.1768,1.1772,1.1766,1.17715,462800001.0
2009-05-05 17:00:00,1.17715,1.1772,1.17675,1.1769,304000000.0
2009-05-05 17:01:00,1.1769,1.177,1.17655,1.1766,162800000.0
2009-05-05 17:02:00,1.1765,1.17675,1.1765,1.17655,194200000.0
2009-05-05 17:03:00,1.1766,1.17665,1.176,1.1761,479999998.0
2009-05-05 17:04:00,1.17605,1.17655,1.176,1.17605,551800001.0
2009-05-05 17:05:00,1.1761,1.1767,1.1761,1.1767,214200000.0
2009-05-05 17:06:00,1.1767,1.17705,1.1763,1.17645,361000000.0
2009-05-05 17:07:00,1.1765,1.1769,1.17635,1.1765,539000000.0
2009-05-05 17:08:00,1.1765,1.1768,1.1763,1.1765,465400000.0
2009-05-05 17:09:00,1.1765,1.1767,1.1763,1.1764,226400000.0
2009-05-05 17:10:00,1.1764,1.1771,1.1764,1.1771,331000000.0
2009-05-05 17:11:00,1.17705,1.1771,1.17675,1.1769,97200000.0
2009-05-05 17:12:00,1.1769,1.177,1.17645,1.17685,468200000.0
2009-05-05 17:13:00,1.17685,1.1772,1.17665,1.17685,355000000.0
2009-05-05 17:14:00,1.17675,1.1773,1.17675,1.1771,392400000.0
2009-05-05 17:15:00,1.17715,1.1775,1.1767,1.1771,400800000.0
2009-05-05 17:16:00,1.1771,1.1773,1.1767,1.17695,469799998.0
2009-05-05 17:17:00,1.17695,1.177,1.17665,1.1767,236000000.0
2009-05-05 17:18:00,1.17685,1.1772,1.17665,1.17705,333600000.0
2009-05-05 17:19:00,1.1771,1.1772,1.17695,1.1771,427600000.0
2009-05-05 17:20:00,1.1771,1.1771,1.177,1.177,250400000.0
2009-05-05 17:21:00,1.177,1.177,1.17655,1.177,256600000.0
2009-05-05 17:22:00,1.177,1.1771,1.1768,1.1771,116800000.0
2009-05-05 17:23:00,1.17705,1.1776,1.17705,1.1775,386200000.0
2009-05-05 17:24:00,1.1776,1.1777,1.1771,1.1773,193600000.0
2009-05-05 17:25:00,1.1773,1.1776,1.1771,1.1772,181800000.0
2009-05-05 17:26:00,1.1772,1.17735,1.177,1.17735,232400000.0
2009-05-05 17:27:00,1.17725,1.1776,1.1772,1.17755,300600000.0
2009-05-05 17:28:00,1.17755,1.1777,1.1774,1.1775,327400000.0
2009-05-05 17:29:00,1.1775,1.17755,1.17665,1.177,393000000.0
2009-05-05 17:30:00,1.1771,1.1772,1.1763,1.1763,443400000.0
2009-05-05 17:31:00,1.1763,1.1766,1.17585,1.1765,335100000.0
2009-05-05 17:32:00,1.1765,1.17655,1.176,1.1761,373800000.0
2009-05-05 17:33:00,1.17615,1.1768,1.17615,1.1765,392200000.0
2009-05-05 17:34:00,1.1765,1.1765,1.1761,1.1762,361000000.0
2009-05-05 17:35:00,1.1763,1.177,1.17625,1.177,229200000.0
2009-05-05 17:36:00,1.177,1.1771,1.17665,1.1769,250600000.0
2009-05-05 17:37:00,1.1768,1.1768,1.17635,1.17645,311600000.0
2009-05-05 17:38:00,1.17645,1.1766,1.1758,1.176,338000000.0
2009-05-05 17:39:00,1.17595,1.1764,1.17595,1.17615,316800000.0
2009-05-05 17:40:00,1.1761,1.1763,1.1757,1.17585,453600000.0
2009-05-05 17:41:00,1.17585,1.17595,1.17555,1.1758,532200000.0
2009-05-05 17:42:00,1.1758,1.1765,1.1757,1.1765,323000000.0
2009-05-05 17:43:00,1.1766,1.1766,1.1761,1.17625,259000000.0
2009-05-05 17:44:00,1.17625,1.17655,1.1757,1.17575,343000000.0
2009-05-05 17:45:00,1.1757,1.17615,1.1757,1.17615,215000000.0
2009-05-05 17:46:00,1.1761,1.17655,1.1761,1.1763,325600000.0
2009-05-05 17:47:00,1.1763,1.1763,1.1757,1.1757,593000000.0
2009-05-05 17:48:00,1.1757,1.17585,1.1752,1.17525,351800000.0
2009-05-05 17:49:00,1.17535,1.1756,1.1751,1.17555,287900000.0
2009-05-05 17:50:00,1.1757,1.1761,1.1752,1.17535,225200000.0
2009-05-05 17:51:00,1.1753,1.176,1.17525,1.1758,328400000.0
2009-05-05 17:52:00,1.1758,1.176,1.17575,1.17595,115200000.0
2009-05-05 17:53:00,1.17595,1.17625,1.17595,1.17625,260600000.0
2009-05-05 17:54:00,1.1762,1.17675,1.1762,1.17675,181200000.0
2009-05-05 17:55:00,1.17665,1.17665,1.17615,1.17615,177000000.0
2009-05-05 17:56:00,1.17615,1.1762,1.1755,1.1759,279100000.0
2009-05-05 17:57:00,1.1757,1.1761,1.17545,1.1758,103400000.0
2009-05-05 17:58:00,1.17585,1.1761,1.17585,1.17595,186600000.0
2009-05-05 17:59:00,1.17595,1.17615,1.1757,1.17575,353000000.0
2009-05-05 18:00:00,1.1758,1.1762,1.1758,1.176,202200000.0
2009-05-05 18:01:00,1.176,1.176,1.1758,1.17585,282400000.0
2009-05-05 18:02:00,1.17585,1.1763,1.17585,1.1763,348200000.0
2009-05-05 18:03:00,1.1762,1.1763,1.17605,1.17605,173400000.0
2009-05-05 18:04:00,1.17615,1.17615,1.176,1.176,30200000.0
2009-05-05 18:05:00,1.176,1.176,1.176,1.176,57200000.0
2009-05-05 18:06:00,1.176,1.1762,1.176,1.1762,200600007.0
2009-05-05 18:07:00,1.1762,1.1762,1.17575,1.17575,450200000.0
2009-05-05 18:08:00,1.17575,1.17575,1.17435,1.1748,415000000.0
2009-05-05 18:09:00,1.1748,1.1751,1.1747,1.1748,314999999.0
2009-05-05 18:10:00,1.1748,1.1749,1.1744,1.1747,233600000.0
2009-05-05 18:11:00,1.1747,1.175,1.1747,1.1748,154600000.0
2009-05-05 18:12:00,1.1748,1.1751,1.17465,1.17485,142400000.0
2009-05-05 18:13:00,1.175,1.17545,1.1748,1.1753,433600000.0
2009-05-05 18:14:00,1.17525,1.17545,1.1749,1.175,229000000.0
2009-05-05 18:15:00,1.175,1.17505,1.1745,1.1745,190600000.0
2009-05-05 18:16:00,1.1746,1.17475,1.17395,1.17395,216200000.0
2009-05-05 18:17:00,1.174,1.174,1.1737,1.1738,132000000.0
2009-05-05 18:18:00,1.1738,1.174,1.17375,1.174,218200000.0
2009-05-05 18:19:00,1.174,1.17425,1.17395,1.1742,324800000.0
2009-05-05 18:20:00,1.1743,1.1744,1.17415,1.1742,114000000.0
2009-05-05 18:21:00,1.1742,1.1744,1.17395,1.1743,291599999.0
2009-05-05 18:22:00,1.1743,1.1745,1.1742,1.1745,28600000.0
2009-05-05 18:23:00,1.1743,1.1748,1.1743,1.1748,69200000.0
2009-05-05 18:24:00,1.1748,1.1751,1.1748,1.1751,110400000.0
2009-05-05 18:25:00,1.17495,1.17535,1.17485,1.1752,171700000.0
2009-05-05 18:26:00,1.1752,1.1752,1.1744,1.1746,202400000.0
2009-05-05 18:27:00,1.1746,1.17485,1.1746,1.1748,151200000.0
2009-05-05 18:28:00,1.17485,1.17485,1.17465,1.17465,111400000.0
2009-05-05 18:29:00,1.17485,1.17485,1.17455,1.1746,48600000.0
2009-05-05 18:30:00,1.1747,1.17475,1.17465,1.17465,61800000.0
2009-05-05 18:31:00,1.17465,1.17495,1.17465,1.1747,56800000.0
2009-05-05 18:32:00,1.1747,1.1747,1.17445,1.1746,153600000.0
2009-05-05 18:33:00,1.1746,1.17465,1.1741,1.1745,250600001.0
2009-05-05 18:34:00,1.17455,1.1746,1.1745,1.1745,221800000.0
2009-05-05 18:35:00,1.1745,1.1747,1.1745,1.1747,85400000.0
2009-05-05 18:36:00,1.1747,1.1749,1.17425,1.1749,136800000.0
2009-05-05 18:37:00,1.17495,1.1757,1.1749,1.17555,192400000.0
2009-05-05 18:38:00,1.17555,1.1756,1.1753,1.1754,144800000.0
2009-05-05 18:39:00,1.17525,1.1755,1.17525,1.17545,56400000.0
2009-05-05 18:40:00,1.17545,1.1758,1.17545,1.17555,68600000.0
2009-05-05 18:41:00,1.1753,1.17545,1.1753,1.17545,37200000.0
2009-05-05 18:42:00,1.17565,1.1758,1.17565,1.1758,30800000.0
2009-05-05 18:43:00,1.1758,1.1762,1.1758,1.1762,297400000.0
2009-05-05 18:44:00,1.1762,1.1763,1.17605,1.17615,411200000.0
2009-05-05 18:45:00,1.17615,1.1763,1.17605,1.17605,218599999.0
2009-05-05 18:46:00,1.1761,1.1761,1.1759,1.1759,69600000.0
2009-05-05 18:47:00,1.1759,1.17625,1.1759,1.17615,144200000.0
2009-05-05 18:48:00,1.17615,1.1763,1.17615,1.1762,104200000.0
2009-05-05 18:49:00,1.1762,1.17625,1.17585,1.17605,137000000.0
2009-05-05 18:50:00,1.176,1.176,1.176,1.176,10600000.0
2009-05-05 18:51:00,1.176,1.1761,1.1757,1.1761,181700000.0
2009-05-05 18:52:00,1.1761,1.1762,1.1761,1.1762,96000000.0
2009-05-05 18:53:00,1.1762,1.1763,1.1761,1.1762,81200000.0
2009-05-05 18:54:00,1.1762,1.1762,1.17615,1.1762,293600001.0
2009-05-05 18:55:00,1.1762,1.1762,1.1762,1.1762,4400000.0
2009-05-05 18:56:00,1.1762,1.17625,1.176,1.1762,173000001.0
2009-05-05 18:57:00,1.1762,1.1762,1.176,1.176,112600000.0
2009-05-05 18:58:00,1.176,1.1761,1.176,1.1761,73200000.0
2009-05-05 18:59:00,1.17605,1.1767,1.17605,1.17655,124800000.0
2009-05-05 19:00:00,1.17655,1.177,1.1763,1.1763,164700000.0
2009-05-05 19:01:00,1.17635,1.1766,1.176,1.17625,296600000.0
2009-05-05 19:02:00,1.1762,1.1763,1.17595,1.1763,132000000.0
2009-05-05 19:03:00,1.1763,1.1763,1.17605,1.1762,103000000.0
2009-05-05 19:04:00,1.1762,1.1764,1.17595,1.1761,98000000.0
2009-05-05 19:05:00,1.1761,1.1762,1.1759,1.1759,66200000.0
2009-05-05 19:06:00,1.1759,1.1759,1.1757,1.1758,117199999.0
2009-05-05 19:07:00,1.1758,1.1758,1.17495,1.1752,156600000.0
2009-05-05 19:08:00,1.1752,1.1753,1.17495,1.17505,91000000.0
2009-05-05 19:09:00,1.17515,1.1753,1.1748,1.1753,131000000.0
2009-05-05 19:10:00,1.17525,1.17525,1.17485,1.1751,81400000.0
2009-05-05 19:11:00,1.1751,1.17515,1.1749,1.175,25000000.0
2009-05-05 19:12:00,1.1751,1.1753,1.17505,1.17525,137400000.0
2009-05-05 19:13:00,1.17525,1.17535,1.17515,1.1752,104200000.0
2009-05-05 19:14:00,1.1753,1.1758,1.1753,1.1756,52600000.0
2009-05-05 19:15:00,1.1756,1.17575,1.17495,1.1753,126400000.0
2009-05-05 19:16:00,1.1753,1.17575,1.1752,1.1754,330400000.0
2009-05-05 19:17:00,1.1753,1.1757,1.1753,1.1754,271200000.0
2009-05-05 19:18:00,1.1754,1.1755,1.1754,1.1754,113200000.0
2009-05-05 19:19:00,1.1752,1.17575,1.17505,1.17555,301900000.0
2009-05-05 19:20:00,1.17555,1.17585,1.17555,1.1758,110600000.0
2009-05-05 19:21:00,1.1759,1.17595,1.1755,1.1757,239200000.0
2009-05-05 19:22:00,1.17565,1.1759,1.17535,1.17545,357800000.0
2009-05-05 19:23:00,1.17545,1.1757,1.1754,1.1757,288400000.0
2009-05-05 19:24:00,1.17565,1.1758,1.17555,1.17555,161300000.0
2009-05-05 19:25:00,1.17555,1.1756,1.17525,1.1755,166400000.0
2009-05-05 19:26:00,1.1755,1.1757,1.1755,1.1757,78300000.0
2009-05-05 19:27:00,1.17565,1.17565,1.17545,1.17565,106200000.0
2009-05-05 19:28:00,1.17565,1.176,1.17555,1.17585,175400000.0
2009-05-05 19:29:00,1.17585,1.1763,1.1755,1.1758,227700000.0
2009-05-05 19:30:00,1.1757,1.17595,1.1754,1.1755,277100000.0
2009-05-05 19:31:00,1.1755,1.1755,1.17515,1.17525,254400000.0
2009-05-05 19:32:00,1.1753,1.17585,1.1753,1.1755,409800000.0
2009-05-05 19:33:00,1.1755,1.1755,1.1744,1.17485,316800000.0
2009-05-05 19:34:00,1.17505,1.1755,1.17485,1.17515,321500000.0
2009-05-05 19:35:00,1.1753,1.1753,1.17505,1.1751,80300000.0
2009-05-05 19:36:00,1.1751,1.17515,1.1747,1.1748,204000000.0
2009-05-05 19:37:00,1.1748,1.1748,1.17475,1.17475,38400000.0
2009-05-05 19:38:00,1.17475,1.17475,1.1746,1.1746,105800000.0
2009-05-05 19:39:00,1.1746,1.17475,1.17455,1.1746,212400000.0
2009-05-05 19:40:00,1.1746,1.1747,1.1744,1.17455,386200000.0
2009-05-05 19:41:00,1.17445,1.17455,1.17435,1.1744,172400000.0
2009-05-05 19:42:00,1.1745,1.17455,1.1741,1.1745,196200000.0
2009-05-05 19:43:00,1.1746,1.1746,1.1745,1.17455,39600000.0
2009-05-05 19:44:00,1.17455,1.17455,1.1745,1.17455,38600000.0
2009-05-05 19:45:00,1.1746,1.1749,1.1746,1.1749,176400000.0
2009-05-05 19:46:00,1.175,1.17535,1.175,1.17535,50200000.0
2009-05-05 19:47:00,1.17535,1.17585,1.17505,1.17505,308800000.0
2009-05-05 19:48:00,1.17505,1.17525,1.1749,1.175,287600000.0
2009-05-05 19:49:00,1.1749,1.1749,1.1746,1.1746,156200001.0
2009-05-05 19:50:00,1.1746,1.1746,1.1741,1.1743,214000000.0
2009-05-05 19:51:00,1.17425,1.1745,1.1742,1.1745,100000000.0
2009-05-05 19:52:00,1.17435,1.1746,1.17435,1.1745,204200000.0
2009-05-05 19:53:00,1.1745,1.1749,1.1744,1.1747,169600000.0
2009-05-05 19:54:00,1.1745,1.1747,1.17445,1.1747,72200000.0
2009-05-05 19:55:00,1.1749,1.1749,1.17475,1.17475,76000000.0
2009-05-05 19:56:00,1.17475,1.1752,1.17475,1.1751,110000000.0
2009-05-05 19:57:00,1.1746,1.17485,1.1746,1.1748,29000000.0
2009-05-05 19:58:00,1.1748,1.1748,1.1746,1.1748,71000000.0
2009-05-05 19:59:00,1.1749,1.17505,1.1748,1.1749,44000000.0
2009-05-05 20:00:00,1.1748,1.1749,1.17465,1.1749,134200000.0
2009-05-05 20:01:00,1.1749,1.1749,1.1748,1.1749,50800000.0
2009-05-05 20:02:00,1.1749,1.1749,1.17485,1.1749,44200000.0
2009-05-05 20:03:00,1.17485,1.1752,1.17485,1.17515,212800000.0
2009-05-05 20:04:00,1.17515,1.17515,1.17515,1.17515,20400000.0
2009-05-05 20:05:00,1.17515,1.17515,1.17515,1.17515,155800000.0
2009-05-05 20:06:00,1.17515,1.1753,1.17505,1.17505,243999999.0
2009-05-05 20:07:00,1.1751,1.17515,1.1751,1.17515,163400000.0
2009-05-05 20:08:00,1.1751,1.1752,1.1745,1.17505,157600000.0
2009-05-05 20:09:00,1.17505,1.1751,1.1748,1.17505,110600000.0
2009-05-05 20:10:00,1.17505,1.17505,1.1748,1.1748,42000000.0
2009-05-05 20:11:00,1.1748,1.1748,1.17445,1.1745,94200000.0
2009-05-05 20:12:00,1.1745,1.1745,1.17435,1.17435,155400000.0
2009-05-05 20:13:00,1.17435,1.1745,1.17435,1.1745,90000000.0
2009-05-05 20:14:00,1.1745,1.17465,1.17445,1.1746,246400000.0
2009-05-05 20:15:00,1.17475,1.1748,1.17465,1.1748,56800000.0
2009-05-05 20:16:00,1.1748,1.1753,1.1748,1.1748,225000000.0
2009-05-05 20:17:00,1.1749,1.1749,1.1748,1.1749,228000000.0
2009-05-05 20:18:00,1.1749,1.1749,1.1747,1.1747,97600000.0
2009-05-05 20:19:00,1.1747,1.17515,1.1747,1.17495,120800000.0
2009-05-05 20:20:00,1.17495,1.17495,1.1747,1.1748,149600000.0
2009-05-05 20:21:00,1.1749,1.175,1.1749,1.175,28800000.0
2009-05-05 20:22:00,1.17515,1.1752,1.17495,1.17515,35600000.0
2009-05-05 20:23:00,1.1752,1.1757,1.1752,1.1756,137599999.0
2009-05-05 20:24:00,1.1757,1.1764,1.1757,1.1763,182200000.0
2009-05-05 20:25:00,1.1763,1.1777,1.1763,1.1773,374400000.0
2009-05-05 20:26:00,1.1769,1.1776,1.1767,1.1771,357000000.0
2009-05-05 20:27:00,1.1771,1.1776,1.17695,1.177,245600000.0
2009-05-05 20:28:00,1.1772,1.1773,1.1771,1.1773,74400000.0
2009-05-05 20:29:00,1.17725,1.1774,1.1771,1.17725,411200000.0
2009-05-05 20:30:00,1.17725,1.17885,1.1772,1.1784,752200000.0
2009-05-05 20:31:00,1.1785,1.1786,1.1777,1.17785,242600000.0
2009-05-05 20:32:00,1.1779,1.1779,1.17725,1.1774,229600000.0
2009-05-05 20:33:00,1.1774,1.1776,1.1774,1.1774,93200000.0
2009-05-05 20:34:00,1.17735,1.17735,1.17705,1.1771,222200000.0
2009-05-05 20:35:00,1.1771,1.1773,1.1766,1.1771,294800000.0
2009-05-05 20:36:00,1.1771,1.1771,1.1766,1.1766,154200000.0
2009-05-05 20:37:00,1.1766,1.1767,1.1764,1.1766,198999999.0
2009-05-05 20:38:00,1.1766,1.1768,1.1765,1.1767,173600000.0
2009-05-05 20:39:00,1.17675,1.17715,1.17665,1.17715,111000000.0
2009-05-05 20:40:00,1.1772,1.1774,1.1769,1.1774,153800000.0
2009-05-05 20:41:00,1.1774,1.1776,1.1772,1.1775,99400000.0
2009-05-05 20:42:00,1.1775,1.1788,1.1775,1.1788,389200000.0
2009-05-05 20:43:00,1.1788,1.1791,1.17845,1.1787,349200001.0
2009-05-05 20:44:00,1.1783,1.1787,1.17815,1.1785,220000000.0
2009-05-05 20:45:00,1.1784,1.1785,1.17795,1.1785,119600000.0
2009-05-05 20:46:00,1.1785,1.1785,1.1778,1.1778,125600000.0
2009-05-05 20:47:00,1.1778,1.17795,1.1774,1.1774,326800000.0
2009-05-05 20:48:00,1.1774,1.1775,1.177,1.177,204200000.0
2009-05-05 20:49:00,1.177,1.1773,1.17665,1.177,526600000.0
2009-05-05 20:50:00,1.1771,1.17725,1.17665,1.177,224499999.0
2009-05-05 20:51:00,1.177,1.1771,1.17685,1.1769,134400000.0
2009-05-05 20:52:00,1.1769,1.177,1.17675,1.1768,85400000.0
2009-05-05 20:53:00,1.1767,1.1768,1.17645,1.1765,128399999.0
2009-05-05 20:54:00,1.17665,1.1767,1.1763,1.1763,134400000.0
2009-05-05 20:55:00,1.17645,1.1765,1.17605,1.17605,131800000.0
2009-05-05 20:56:00,1.1761,1.1763,1.1758,1.1759,243400000.0
2009-05-05 20:57:00,1.1759,1.176,1.1759,1.1759,40800000.0
2009-05-05 20:58:00,1.1759,1.176,1.1758,1.1759,161400000.0
2009-05-05 20:59:00,1.1759,1.1759,1.17565,1.1759,226800000.0
2009-05-05 21:00:00,1.17585,1.1759,1.17555,1.1758,63000000.0
2009-05-05 21:01:00,1.17595,1.176,1.1758,1.1758,108800000.0
2009-05-05 21:02:00,1.17585,1.17605,1.1758,1.17605,94000000.0
2009-05-05 21:03:00,1.1761,1.1761,1.176,1.17605,31800000.0
2009-05-05 21:04:00,1.176,1.176,1.1756,1.1756,127800000.0
2009-05-05 21:05:00,1.17565,1.1759,1.1756,1.1759,127600000.0
2009-05-05 21:06:00,1.1759,1.176,1.1758,1.1758,167600000.0
2009-05-05 21:07:00,1.1758,1.1758,1.1751,1.1753,262200000.0
2009-05-05 21:08:00,1.1752,1.1757,1.1752,1.1755,306200000.0
2009-05-05 21:09:00,1.1755,1.17565,1.17535,1.17565,154100000.0
2009-05-05 21:10:00,1.17565,1.1757,1.17535,1.1755,181000000.0
2009-05-05 21:11:00,1.1755,1.1755,1.17525,1.1755,167800000.0
2009-05-05 21:12:00,1.1756,1.17625,1.1756,1.17585,192600000.0
2009-05-05 21:13:00,1.1758,1.1762,1.17565,1.17595,150000000.0
2009-05-05 21:14:00,1.176,1.176,1.176,1.176,55800000.0
2009-05-05 21:15:00,1.17595,1.17595,1.17545,1.1755,93400000.0
2009-05-05 21:16:00,1.1756,1.17565,1.17545,1.1755,45000000.0
2009-05-05 21:17:00,1.1755,1.1761,1.17545,1.176,295600000.0
2009-05-05 21:18:00,1.176,1.176,1.1754,1.1756,344599999.0
2009-05-05 21:19:00,1.17565,1.1758,1.17555,1.1757,117000000.0
2009-05-05 21:20:00,1.1757,1.1765,1.1757,1.1764,169000000.0
2009-05-05 21:21:00,1.1764,1.17645,1.176,1.176,193000001.0
2009-05-05 21:22:00,1.17605,1.17605,1.1758,1.1759,104800000.0
2009-05-05 21:23:00,1.1759,1.1764,1.17585,1.1763,139600000.0
2009-05-05 21:24:00,1.1763,1.17635,1.1762,1.1762,135800000.0
2009-05-05 21:25:00,1.1763,1.1763,1.17585,1.1761,192600000.0
2009-05-05 21:26:00,1.17615,1.1763,1.1759,1.1761,153000000.0
2009-05-05 21:27:00,1.1761,1.1762,1.17585,1.176,37400000.0
2009-05-05 21:28:00,1.1761,1.17615,1.1761,1.1761,16800000.0
2009-05-05 21:29:00,1.1761,1.1762,1.17605,1.1762,37800000.0
2009-05-05 21:30:00,1.1762,1.1763,1.1762,1.1762,92400000.0
2009-05-05 21:31:00,1.1761,1.1761,1.1758,1.1758,189600000.0
2009-05-05 21:32:00,1.1758,1.1758,1.1752,1.1753,103000000.0
2009-05-05 21:33:00,1.1753,1.17565,1.1749,1.1752,149200000.0
2009-05-05 21:34:00,1.1752,1.1753,1.175,1.1753,193200000.0
2009-05-05 21:35:00,1.1753,1.1755,1.17525,1.1753,116400000.0
2009-05-05 21:36:00,1.1755,1.17565,1.1753,1.17555,103000000.0
2009-05-05 21:37:00,1.17555,1.17565,1.1755,1.17555,239000000.0
2009-05-05 21:38:00,1.1756,1.1756,1.17555,1.1756,253000000.0
2009-05-05 21:39:00,1.1756,1.1759,1.1756,1.1758,44400000.0
2009-05-05 21:40:00,1.1759,1.176,1.17575,1.1759,10000000.0
2009-05-05 21:41:00,1.1759,1.1759,1.17545,1.17565,72000000.0
2009-05-05 21:42:00,1.17565,1.1758,1.17555,1.17555,42000000.0
2009-05-05 21:43:00,1.17555,1.17575,1.17545,1.17575,107600000.0
2009-05-05 21:44:00,1.17545,1.1758,1.17545,1.1756,159600000.0
2009-05-05 21:45:00,1.17555,1.17585,1.17555,1.17555,102600000.0
2009-05-05 21:46:00,1.17555,1.17565,1.17545,1.1755,269200000.0
2009-05-05 21:47:00,1.1755,1.17595,1.17535,1.1757,439400000.0
2009-05-05 21:48:00,1.1757,1.17595,1.17555,1.1758,132200000.0
2009-05-05 21:49:00,1.1757,1.1757,1.1755,1.1756,113200000.0
2009-05-05 21:50:00,1.1756,1.1758,1.17545,1.1755,209700000.0
2009-05-05 21:51:00,1.1756,1.1757,1.1754,1.1757,79000000.0
2009-05-05 21:52:00,1.1757,1.1757,1.1755,1.1756,82400000.0
2009-05-05 21:53:00,1.17555,1.1758,1.17535,1.1755,419000000.0
2009-05-05 21:54:00,1.17555,1.1759,1.1754,1.17565,160400000.0
2009-05-05 21:55:00,1.1756,1.1758,1.17555,1.1756,116000000.0
2009-05-05 21:56:00,1.1756,1.1758,1.1754,1.17555,164800000.0
2009-05-05 21:57:00,1.17555,1.1758,1.17545,1.1758,240100000.0
2009-05-05 21:58:00,1.1758,1.1759,1.17545,1.1758,299800000.0
2009-05-05 21:59:00,1.1758,1.1758,1.1754,1.1755,109000000.0
2009-05-05 22:00:00,1.17555,1.1756,1.17535,1.17535,217200000.0
2009-05-05 22:01:00,1.17545,1.1755,1.17505,1.1752,53200000.0
2009-05-05 22:02:00,1.1752,1.1754,1.17515,1.1754,29800000.0
2009-05-05 22:03:00,1.1754,1.1755,1.17495,1.17515,157200000.0
2009-05-05 22:04:00,1.17515,1.17525,1.1751,1.17525,238200001.0
2009-05-05 22:05:00,1.17525,1.1753,1.1752,1.1752,72000000.0
2009-05-05 22:06:00,1.1752,1.1755,1.17505,1.17525,117200000.0
2009-05-05 22:07:00,1.17525,1.1753,1.1752,1.1752,48200000.0
2009-05-05 22:08:00,1.1753,1.1753,1.1751,1.17515,173400000.0
2009-05-05 22:09:00,1.1751,1.1752,1.1751,1.1752,19200000.0
2009-05-05 22:10:00,1.1751,1.1751,1.1751,1.1751,9600000.0
2009-05-05 22:11:00,1.1752,1.1756,1.1752,1.1756,163400000.0
2009-05-05 22:12:00,1.1756,1.1756,1.1756,1.1756,9600000.0
2009-05-05 22:13:00,1.17555,1.1757,1.17555,1.1757,24000000.0
2009-05-05 22:14:00,1.17555,1.17555,1.17515,1.17525,212800000.0
2009-05-05 22:15:00,1.1752,1.1752,1.17505,1.17505,82400000.0
2009-05-05 22:16:00,1.17515,1.1752,1.1745,1.17505,227400000.0
2009-05-05 22:17:00,1.17505,1.1753,1.175,1.1752,87200000.0
2009-05-05 22:18:00,1.1752,1.1753,1.1752,1.17525,24000000.0
2009-05-05 22:19:00,1.17525,1.17525,1.17525,1.17525,9600000.0
2009-05-05 22:20:00,1.17505,1.1753,1.1748,1.1748,121000000.0
2009-05-05 22:21:00,1.1748,1.17515,1.1747,1.1748,74200000.0
2009-05-05 22:22:00,1.17455,1.17455,1.17455,1.17455,17600000.0
2009-05-05 22:23:00,1.1746,1.17485,1.1746,1.17485,33600000.0
2009-05-05 22:24:00,1.1749,1.17495,1.1747,1.1749,49200000.0
2009-05-05 22:25:00,1.17413,1.17433,1.17413,1.1742,78400000.0
2009-05-05 22:26:00,1.17424,1.17441,1.17422,1.17422,78400000.0
2009-05-05 22:27:00,1.1748,1.1748,1.1748,1.1748,9200000.0
2009-05-05 22:28:00,1.17438,1.17458,1.17429,1.17444,39200000.0
2009-05-05 22:29:00,1.1748,1.1748,1.1748,1.1748,14400000.0
2009-05-05 22:30:00,1.1746,1.17475,1.17455,1.1746,66200000.0
2009-05-05 22:31:00,1.1746,1.175,1.1746,1.17485,73200000.0
2009-05-05 22:32:00,1.1749,1.1749,1.17465,1.1748,84200000.0
2009-05-05 22:33:00,1.1748,1.1748,1.1747,1.1748,72000000.0
2009-05-05 22:34:00,1.1751,1.1751,1.17485,1.1749,108000000.0
2009-05-05 22:35:00,1.1749,1.17505,1.17485,1.17485,37000000.0
2009-05-05 22:36:00,1.1749,1.17495,1.1749,1.17495,17400000.0
2009-05-05 22:37:00,1.17495,1.17495,1.1749,1.17495,45600000.0
2009-05-05 22:38:00,1.1749,1.1749,1.17475,1.1748,101800000.0
2009-05-05 22:39:00,1.17445,1.1746,1.17435,1.1746,79600000.0
2009-05-05 22:40:00,1.1748,1.1748,1.1746,1.17465,104800000.0
2009-05-05 22:41:00,1.17465,1.17465,1.17465,1.17465,4800000.0
2009-05-05 22:42:00,1.17475,1.17485,1.17455,1.17465,84000000.0
2009-05-05 22:43:00,1.17465,1.17465,1.17465,1.17465,9600000.0
2009-05-05 22:44:00,1.17455,1.17455,1.17445,1.17445,12400000.0
2009-05-05 22:45:00,1.17475,1.1748,1.1746,1.17475,91200000.0
2009-05-05 22:46:00,1.17475,1.17475,1.17475,1.17475,9600000.0
2009-05-05 22:47:00,1.1748,1.1748,1.1748,1.1748,4800000.0
2009-05-05 22:48:00,1.1748,1.1748,1.17475,1.17475,19200000.0
2009-05-05 22:49:00,1.17465,1.17465,1.17445,1.1745,92800000.0
2009-05-05 22:50:00,1.1745,1.1746,1.17425,1.1746,69600000.0
2009-05-05 22:51:00,1.1745,1.1745,1.17445,1.17445,29000000.0
2009-05-05 22:52:00,1.1746,1.1747,1.17445,1.17445,9000000.0
2009-05-05 22:53:00,1.1747,1.175,1.1747,1.175,8400000.0
2009-05-05 22:54:00,1.175,1.1752,1.17455,1.17465,40200000.0
2009-05-05 22:55:00,1.1747,1.175,1.1746,1.1746,15400000.0
2009-05-05 22:56:00,1.1747,1.17475,1.1747,1.17475,14400000.0
2009-05-05 22:57:00,1.1747,1.1751,1.1747,1.1751,36800000.0
2009-05-05 22:58:00,1.1751,1.1751,1.17465,1.175,92000000.0
2009-05-05 22:59:00,1.17495,1.17495,1.1749,1.1749,33600000.0
2009-05-05 23:00:00,1.17463,1.1747,1.17463,1.1747,29400000.0
2009-05-05 23:01:00,1.1749,1.1749,1.1747,1.1747,6800000.0
2009-05-05 23:02:00,1.17495,1.1751,1.17495,1.1751,14000000.0
2009-05-05 23:03:00,1.1751,1.1751,1.175,1.175,7800000.0
2009-05-05 23:04:00,1.17482,1.17487,1.17468,1.17487,19000000.0
2009-05-05 23:05:00,1.17505,1.17525,1.1748,1.1751,22400000.0
2009-05-05 23:06:00,1.17478,1.17492,1.1747,1.17488,37800000.0
2009-05-05 23:07:00,1.17497,1.175,1.17483,1.1749,27000000.0
2009-05-05 23:08:00,1.17515,1.17515,1.17515,1.17515,4800000.0
2009-05-05 23:09:00,1.17487,1.17501,1.17487,1.17501,39200000.0
2009-05-05 23:10:00,1.17477,1.17503,1.17477,1.17486,44600000.0
2009-05-05 23:11:00,1.1751,1.1754,1.1751,1.1754,24800000.0
2009-05-05 23:12:00,1.17545,1.17545,1.175,1.1754,73600000.0
2009-05-05 23:13:00,1.17545,1.17545,1.17545,1.17545,9600000.0
2009-05-05 23:14:00,1.17536,1.17536,1.17528,1.17528,4600000.0
2009-05-05 23:15:00,1.17545,1.17565,1.17545,1.1756,19200000.0
2009-05-05 23:16:00,1.17565,1.17575,1.1756,1.17575,20800000.0
2009-05-05 23:17:00,1.1758,1.1758,1.17555,1.17555,28800000.0
2009-05-05 23:18:00,1.17555,1.17555,1.17555,1.17555,14400000.0
2009-05-05 23:19:00,1.17541,1.17541,1.17497,1.17506,71200000.0
2009-05-05 23:20:00,1.17525,1.17548,1.1751,1.17535,51600000.0
2009-05-05 23:21:00,1.17545,1.17545,1.17525,1.17525,59900000.0
2009-05-05 23:22:00,1.1755,1.1755,1.1755,1.1755,9600000.0
2009-05-05 23:23:00,1.1755,1.17575,1.1755,1.17555,52200000.0
2009-05-05 23:24:00,1.17555,1.17565,1.17555,1.17565,14400000.0
2009-05-05 23:25:00,1.1758,1.1759,1.1757,1.1759,54400000.0
2009-05-05 23:26:00,1.1758,1.1758,1.1758,1.1758,8800000.0
2009-05-05 23:27:00,1.17565,1.1759,1.17565,1.1758,114000000.0
2009-05-05 23:28:00,1.1758,1.1758,1.1756,1.1756,23200000.0
2009-05-05 23:29:00,1.1758,1.1759,1.1758,1.1758,45000000.0
2009-05-05 23:30:00,1.1759,1.17605,1.17585,1.17585,48200000.0
2009-05-05 23:31:00,1.1759,1.1759,1.1759,1.1759,4800000.0
2009-05-05 23:32:00,1.1758,1.17594,1.17566,1.17572,82200000.0
2009-05-05 23:33:00,1.1759,1.1759,1.17585,1.17585,9600000.0
2009-05-05 23:34:00,1.1758,1.1758,1.17563,1.1758,55400000.0
2009-05-05 23:35:00,1.17585,1.1759,1.17585,1.1759,14400000.0
2009-05-05 23:36:00,1.17595,1.176,1.17595,1.176,9600000.0
2009-05-05 23:37:00,1.17575,1.17582,1.17568,1.17572,35200000.0
2009-05-05 23:38:00,1.17565,1.17582,1.17565,1.17582,18600000.0
2009-05-05 23:39:00,1.1758,1.17615,1.1758,1.1758,38400000.0
2009-05-05 23:40:00,1.17585,1.17585,1.17565,1.17585,19200000.0
2009-05-05 23:41:00,1.17585,1.17595,1.17585,1.17595,29800000.0
2009-05-05 23:42:00,1.17579,1.17584,1.1757,1.17576,38400000.0
2009-05-05 23:43:00,1.17575,1.17577,1.17568,1.17568,35200000.0
2009-05-05 23:44:00,1.176,1.176,1.176,1.176,4800000.0
2009-05-05 23:45:00,1.1758,1.17615,1.1758,1.17615,32600000.0
2009-05-05 23:46:00,1.17592,1.17599,1.17586,1.17588,30400000.0
2009-05-05 23:47:00,1.17589,1.17589,1.17577,1.17586,26600000.0
2009-05-05 23:48:00,1.17615,1.17625,1.17585,1.17625,56400000.0
2009-05-05 23:49:00,1.17615,1.17615,1.17615,1.17615,9600000.0
2009-05-05 23:50:00,1.17615,1.17616,1.17605,1.17605,60200000.0
2009-05-05 23:51:00,1.1761,1.1761,1.17585,1.17585,9400000.0
2009-05-05 23:52:00,1.17625,1.17625,1.17625,1.17625,4800000.0
2009-05-05 23:53:00,1.17625,1.1763,1.1761,1.1761,64400000.0
2009-05-05 23:54:00,1.17625,1.17625,1.17625,1.17625,1000000.0
2009-05-05 23:55:00,1.17593,1.17594,1.1758,1.17594,53600000.0
2009-05-05 23:56:00,1.17597,1.17597,1.17588,1.17595,53600000.0
2009-05-05 23:57:00,1.17588,1.17597,1.17588,1.17588,23000000.0
2009-05-05 23:58:00,1.1759,1.176,1.17574,1.17574,88600000.0
2009-05-05 23:59:00,1.1764,1.17645,1.1764,1.1764,4800000.0
2009-05-06 00:00:00,1.1764,1.1764,1.1764,1.1764,2400000.0
2009-05-06 00:01:00,1.1764,1.1764,1.1761,1.17615,10100000.0
2009-05-06 00:02:00,1.1761,1.1761,1.1761,1.1761,8000000.0
2009-05-06 00:03:00,1.1761,1.1761,1.1761,1.1761,7200000.0
2009-05-06 00:04:00,1.1761,1.1761,1.1761,1.1761,4400000.0
2009-05-06 00:05:00,1.1761,1.1763,1.1761,1.1762,17000000.0
2009-05-06 00:06:00,1.17615,1.1762,1.1761,1.1762,29200000.0
2009-05-06 00:07:00,1.1762,1.1762,1.1761,1.1762,19000000.0
2009-05-06 00:08:00,1.1761,1.1761,1.1761,1.1761,1000000.0
2009-05-06 00:09:00,1.17553,1.17589,1.17551,1.17572,90400000.0
2009-05-06 00:10:00,1.17605,1.17605,1.176,1.176,34600000.0
2009-05-06 00:11:00,1.176,1.176,1.1758,1.1758,43600000.0
2009-05-06 00:12:00,1.1758,1.1758,1.1757,1.1757,22200000.0
2009-05-06 00:13:00,1.1757,1.1757,1.1757,1.1757,28800000.0
2009-05-06 00:14:00,1.1757,1.1757,1.1757,1.1757,24000000.0
2009-05-06 00:15:00,1.1757,1.1757,1.1757,1.1757,24000000.0
2009-05-06 00:16:00,1.1757,1.1757,1.1757,1.1757,19200000.0
2009-05-06 00:17:00,1.1757,1.1757,1.1749,1.1752,160600000.0
2009-05-06 00:18:00,1.1752,1.1752,1.1752,1.1752,41600000.0
2009-05-06 00:19:00,1.1752,1.1752,1.17515,1.1752,48000000.0
2009-05-06 00:20:00,1.1752,1.1752,1.1752,1.1752,14000000.0
2009-05-06 00:21:00,1.1752,1.1752,1.175,1.175,131600000.0
2009-05-06 00:22:00,1.175,1.17505,1.17465,1.1747,200400000.0
2009-05-06 00:23:00,1.17485,1.1749,1.1746,1.1747,40400000.0
2009-05-06 00:24:00,1.1747,1.175,1.1747,1.175,89600000.0
2009-05-06 00:25:00,1.175,1.175,1.175,1.175,48000000.0
2009-05-06 00:26:00,1.175,1.175,1.175,1.175,48000000.0
2009-05-06 00:27:00,1.175,1.175,1.175,1.175,86400000.0
2009-05-06 00:28:00,1.175,1.1753,1.175,1.1753,58200000.0
2009-05-06 00:29:00,1.1753,1.1753,1.1752,1.1753,88000000.0
2009-05-06 00:30:00,1.17525,1.1753,1.17525,1.1753,21600000.0
2009-05-06 00:31:00,1.17525,1.17525,1.1751,1.1752,143600000.0
2009-05-06 00:32:00,1.1752,1.1752,1.1751,1.1752,39200000.0
2009-05-06 00:33:00,1.1752,1.1752,1.1751,1.17515,61400000.0
2009-05-06 00:34:00,1.1752,1.1755,1.17505,1.17505,92400000.0
2009-05-06 00:35:00,1.1752,1.1752,1.17515,1.17515,99200000.0
2009-05-06 00:36:00,1.17515,1.1752,1.17495,1.175,163000000.0
2009-05-06 00:37:00,1.175,1.175,1.175,1.175,206400000.0
2009-05-06 00:38:00,1.175,1.175,1.175,1.175,134400000.0
2009-05-06 00:39:00,1.175,1.175,1.175,1.175,100800000.0
2009-05-06 00:40:00,1.175,1.175,1.175,1.175,72000000.0
2009-05-06 00:41:00,1.175,1.175,1.175,1.175,81600000.0
2009-05-06 00:42:00,1.175,1.175,1.175,1.175,24000000.0
2009-05-06 00:43:00,1.17475,1.17475,1.1747,1.17475,19200000.0
2009-05-06 00:44:00,1.17475,1.17475,1.1747,1.1747,19200000.0
2009-05-06 00:45:00,1.1747,1.1748,1.1747,1.1748,28800000.0
2009-05-06 00:46:00,1.1748,1.1748,1.1747,1.1747,40000000.0
2009-05-06 00:47:00,1.1747,1.1748,1.1747,1.1747,108800000.0
2009-05-06 00:48:00,1.1747,1.1747,1.1747,1.1747,115200000.0
2009-05-06 00:49:00,1.1747,1.1747,1.1743,1.17435,165600000.0
2009-05-06 00:50:00,1.1745,1.1753,1.17435,1.17505,207900000.0
2009-05-06 00:51:00,1.17505,1.17505,1.17505,1.17505,4800000.0
2009-05-06 00:52:00,1.1748,1.17492,1.17477,1.17492,12600000.0
2009-05-06 00:53:00,1.17505,1.17505,1.17495,1.17495,28800000.0
2009-05-06 00:54:00,1.175,1.175,1.17465,1.1747,78600000.0
2009-05-06 00:55:00,1.1747,1.17475,1.1746,1.17475,30400000.0
2009-05-06 00:56:00,1.17485,1.17485,1.1746,1.1748,32400000.0
2009-05-06 00:57:00,1.1748,1.1748,1.1747,1.1748,107200000.0
2009-05-06 00:58:00,1.1748,1.1748,1.1745,1.1745,71400000.0
2009-05-06 00:59:00,1.17465,1.17475,1.17445,1.1746,82400000.0
2009-05-06 01:00:00,1.1746,1.1746,1.1742,1.1745,70700000.0
2009-05-06 01:01:00,1.1745,1.1745,1.1745,1.1745,29000000.0
2009-05-06 01:02:00,1.1745,1.17475,1.1745,1.17475,69000000.0
2009-05-06 01:03:00,1.17475,1.175,1.17445,1.17475,60800000.0
2009-05-06 01:04:00,1.17475,1.17475,1.1745,1.1745,54800000.0
2009-05-06 01:05:00,1.17455,1.17475,1.1745,1.17465,92000000.0
2009-05-06 01:06:00,1.17465,1.1748,1.1746,1.1748,61000000.0
2009-05-06 01:07:00,1.1748,1.1748,1.17455,1.17455,159200000.0
2009-05-06 01:08:00,1.17455,1.17465,1.17435,1.1746,221000000.0
2009-05-06 01:09:00,1.17465,1.17475,1.17465,1.17475,135000000.0
2009-05-06 01:10:00,1.17475,1.17475,1.17475,1.17475,20200000.0
2009-05-06 01:11:00,1.17433,1.17453,1.17433,1.1744,78400000.0
2009-05-06 01:12:00,1.1747,1.1748,1.1747,1.1748,33600000.0
2009-05-06 01:13:00,1.1742,1.17468,1.1742,1.17457,71200000.0
2009-05-06 01:14:00,1.17463,1.17465,1.1743,1.17453,27200000.0
2009-05-06 01:15:00,1.1748,1.1748,1.17455,1.17475,201600000.0
2009-05-06 01:16:00,1.175,1.17505,1.175,1.17505,73200000.0
2009-05-06 01:17:00,1.17505,1.1752,1.17505,1.1752,42400000.0
2009-05-06 01:18:00,1.1752,1.1752,1.17515,1.17515,10400000.0
2009-05-06 01:19:00,1.17515,1.17545,1.17515,1.17545,55600000.0
2009-05-06 01:20:00,1.17545,1.17545,1.17545,1.17545,52800000.0
2009-05-06 01:21:00,1.17545,1.17555,1.17535,1.17535,46200000.0
2009-05-06 01:22:00,1.17545,1.17545,1.17535,1.17535,62400000.0
2009-05-06 01:23:00,1.17495,1.17526,1.17494,1.17516,68000000.0
2009-05-06 01:24:00,1.17504,1.17516,1.17504,1.17515,27000000.0
2009-05-06 01:25:00,1.1753,1.1753,1.1753,1.1753,4800000.0
2009-05-06 01:26:00,1.17522,1.17522,1.1751,1.17515,31000000.0
2009-05-06 01:27:00,1.17517,1.1752,1.17517,1.1752,8600000.0
2009-05-06 01:28:00,1.1755,1.1755,1.17525,1.17525,6800000.0
2009-05-06 01:29:00,1.17535,1.17535,1.17535,1.17535,9600000.0
2009-05-06 01:30:00,1.17535,1.176,1.17535,1.176,73800000.0
2009-05-06 01:31:00,1.17605,1.17645,1.176,1.1761,162600002.0
2009-05-06 01:32:00,1.17645,1.1766,1.17645,1.1766,12400000.0
2009-05-06 01:33:00,1.17655,1.1766,1.1763,1.17635,76800000.0
2009-05-06 01:34:00,1.1764,1.17645,1.1759,1.17625,96200000.0
2009-05-06 01:35:00,1.1763,1.1763,1.1763,1.1763,11000000.0
2009-05-06 01:36:00,1.1763,1.1763,1.1763,1.1763,17000000.0
2009-05-06 01:37:00,1.1763,1.1763,1.1761,1.1761,49400000.0
2009-05-06 01:38:00,1.1762,1.1766,1.1761,1.1761,72400000.0
2009-05-06 01:39:00,1.17635,1.1765,1.17635,1.1765,91200000.0
2009-05-06 01:40:00,1.1765,1.1765,1.1765,1.1765,57600000.0
2009-05-06 01:41:00,1.1765,1.1765,1.1765,1.1765,96000000.0
2009-05-06 01:42:00,1.1765,1.17695,1.1764,1.1765,143200000.0
2009-05-06 01:43:00,1.17665,1.177,1.1764,1.1765,102400000.0
2009-05-06 01:44:00,1.1765,1.1765,1.1765,1.1765,106800000.0
2009-05-06 01:45:00,1.17695,1.17695,1.17635,1.1769,157400000.0
2009-05-06 01:46:00,1.17685,1.17695,1.1764,1.1766,73600000.0
2009-05-06 01:47:00,1.1769,1.177,1.1769,1.177,7200000.0
2009-05-06 01:48:00,1.177,1.177,1.17675,1.1768,10800000.0
2009-05-06 01:49:00,1.17695,1.17695,1.17675,1.1769,9600000.0
2009-05-06 01:50:00,1.1769,1.1771,1.17625,1.1763,78000000.0
2009-05-06 01:51:00,1.1763,1.1766,1.1762,1.1765,61400000.0
2009-05-06 01:52:00,1.17665,1.1767,1.17665,1.1767,9600000.0
2009-05-06 01:53:00,1.1767,1.1767,1.17645,1.1765,54400000.0
2009-05-06 01:54:00,1.1765,1.1765,1.17635,1.17635,91200000.0
2009-05-06 01:55:00,1.17615,1.1762,1.17615,1.1762,129600000.0
2009-05-06 01:56:00,1.1764,1.1765,1.1764,1.1765,164800000.0
2009-05-06 01:57:00,1.1765,1.1765,1.1765,1.1765,78400000.0
2009-05-06 01:58:00,1.1765,1.1765,1.1765,1.1765,78400000.0
2009-05-06 01:59:00,1.1765,1.1765,1.1765,1.1765,78400000.0
2009-05-06 02:00:00,1.1765,1.1765,1.1761,1.1763,69600000.0
2009-05-06 02:01:00,1.1763,1.1763,1.1763,1.1763,78400000.0
2009-05-06 02:02:00,1.1763,1.1763,1.1763,1.1763,134400000.0
2009-05-06 02:03:00,1.1763,1.1767,1.17615,1.1767,206600000.0
2009-05-06 02:04:00,1.17665,1.1767,1.17665,1.17665,40600000.0
2009-05-06 02:05:00,1.17665,1.17665,1.17665,1.17665,3000000.0
2009-05-06 02:06:00,1.1767,1.1767,1.17645,1.1765,125600000.0
2009-05-06 02:07:00,1.1765,1.1771,1.1765,1.17675,162400000.0
2009-05-06 02:08:00,1.17675,1.1778,1.1764,1.1774,295000000.0
2009-05-06 02:09:00,1.1776,1.1776,1.17735,1.1775,157000000.0
2009-05-06 02:10:00,1.1775,1.1776,1.1774,1.1776,127200000.0
2009-05-06 02:11:00,1.17755,1.1777,1.17715,1.17765,54000000.0
2009-05-06 02:12:00,1.17765,1.17765,1.1774,1.17765,64000000.0
2009-05-06 02:13:00,1.17765,1.17765,1.1771,1.1776,180800003.0
2009-05-06 02:14:00,1.17755,1.1776,1.1775,1.1775,178800009.0
2009-05-06 02:15:00,1.1775,1.1776,1.17735,1.1774,104000003.0
2009-05-06 02:16:00,1.1774,1.1775,1.1774,1.1775,92400000.0
2009-05-06 02:17:00,1.17745,1.17745,1.1774,1.1774,117600000.0
2009-05-06 02:18:00,1.1774,1.17745,1.17735,1.1774,162800000.0
2009-05-06 02:19:00,1.1774,1.17745,1.17725,1.1773,70600000.0
2009-05-06 02:20:00,1.1773,1.17745,1.17725,1.1773,155400000.0
2009-05-06 02:21:00,1.1773,1.1773,1.1772,1.1773,74400000.0
2009-05-06 02:22:00,1.1772,1.1773,1.1772,1.1772,55600000.0
2009-05-06 02:23:00,1.1773,1.1773,1.1756,1.1758,192200000.0
2009-05-06 02:24:00,1.1765,1.1766,1.17625,1.1766,133200000.0
2009-05-06 02:25:00,1.1766,1.1766,1.1766,1.1766,158400000.0
2009-05-06 02:26:00,1.1766,1.1775,1.1766,1.1775,163800000.0
2009-05-06 02:27:00,1.1775,1.17755,1.17735,1.1774,192600001.0
2009-05-06 02:28:00,1.1774,1.17745,1.1774,1.17745,78199999.0
2009-05-06 02:29:00,1.17745,1.17745,1.17745,1.17745,85800000.0
2009-05-06 02:30:00,1.17735,1.17745,1.1766,1.17715,153600000.0
2009-05-06 02:31:00,1.1773,1.1773,1.1766,1.1767,182400000.0
2009-05-06 02:32:00,1.1767,1.1767,1.1767,1.1767,112000000.0
2009-05-06 02:33:00,1.1768,1.1768,1.1762,1.1762,63200000.0
2009-05-06 02:34:00,1.1766,1.177,1.1766,1.177,50200000.0
2009-05-06 02:35:00,1.177,1.177,1.177,1.177,5000000.0
2009-05-06 02:36:00,1.177,1.177,1.177,1.177,7000000.0
2009-05-06 02:37:00,1.177,1.177,1.177,1.177,5000000.0
2009-05-06 02:38:00,1.177,1.177,1.1769,1.1769,30400000.0
2009-05-06 02:39:00,1.1769,1.1769,1.1769,1.1769,56000000.0
2009-05-06 02:40:00,1.1769,1.1769,1.1769,1.1769,65600000.0
2009-05-06 02:41:00,1.1769,1.1773,1.1769,1.1769,76800000.0
2009-05-06 02:42:00,1.1769,1.1769,1.1769,1.1769,56000000.0
2009-05-06 02:43:00,1.1769,1.1769,1.1769,1.1769,44800000.0
2009-05-06 02:44:00,1.1769,1.1769,1.1769,1.1769,11200000.0
2009-05-06 02:45:00,1.1769,1.17745,1.1769,1.1772,100200000.0
2009-05-06 02:46:00,1.1772,1.1772,1.1772,1.1772,22400000.0
2009-05-06 02:47:00,1.1772,1.1772,1.17685,1.177,271800000.0
2009-05-06 02:48:00,1.177,1.1771,1.17685,1.177,198400000.0
2009-05-06 02:49:00,1.177,1.177,1.177,1.177,204800000.0
2009-05-06 02:50:00,1.177,1.177,1.177,1.177,86400000.0
2009-05-06 02:51:00,1.177,1.177,1.177,1.177,57600000.0
2009-05-06 02:52:00,1.177,1.177,1.1769,1.177,116800000.0
2009-05-06 02:53:00,1.1769,1.1769,1.1769,1.1769,129800000.0
2009-05-06 02:54:00,1.17695,1.177,1.17695,1.177,38400000.0
2009-05-06 02:55:00,1.177,1.177,1.17665,1.1767,124800000.0
2009-05-06 02:56:00,1.1767,1.1768,1.1767,1.1767,61800000.0
2009-05-06 02:57:00,1.1767,1.1768,1.1767,1.1767,145600000.0
2009-05-06 02:58:00,1.17645,1.1765,1.17645,1.1765,78400000.0
2009-05-06 02:59:00,1.1765,1.1765,1.1765,1.1765,140800000.0
2009-05-06 03:00:00,1.1765,1.1765,1.1765,1.1765,112000000.0
2009-05-06 03:01:00,1.1765,1.1769,1.1765,1.1769,92800000.0
2009-05-06 03:02:00,1.1769,1.177,1.1769,1.17695,86400000.0
2009-05-06 03:03:00,1.17695,1.177,1.17655,1.17655,114200000.0
2009-05-06 03:04:00,1.17665,1.177,1.17655,1.177,56000000.0
2009-05-06 03:05:00,1.177,1.177,1.1764,1.17645,134400000.0
2009-05-06 03:06:00,1.17635,1.17635,1.1763,1.1763,12000000.0
2009-05-06 03:07:00,1.1763,1.1763,1.1763,1.1763,4400000.0
2009-05-06 03:08:00,1.1763,1.1763,1.1763,1.1763,5200000.0
2009-05-06 03:09:00,1.1763,1.1763,1.1763,1.1763,13400000.0
2009-05-06 03:10:00,1.1763,1.1764,1.17625,1.1763,84200000.0
2009-05-06 03:11:00,1.1763,1.1763,1.1763,1.1763,25600000.0
2009-05-06 03:12:00,1.1763,1.1763,1.1763,1.1763,64000000.0
2009-05-06 03:13:00,1.1763,1.17685,1.1763,1.1765,66800000.0
2009-05-06 03:14:00,1.1765,1.17685,1.1764,1.1764,91400000.0
2009-05-06 03:15:00,1.1765,1.1768,1.17645,1.1765,100000000.0
2009-05-06 03:16:00,1.1765,1.17735,1.1765,1.1773,76000000.0
2009-05-06 03:17:00,1.1773,1.1775,1.1772,1.17745,140400000.0
2009-05-06 03:18:00,1.17765,1.17765,1.1772,1.1776,14800000.0
2009-05-06 03:19:00,1.17705,1.17765,1.17705,1.1776,61200000.0
2009-05-06 03:20:00,1.1772,1.1776,1.1772,1.1775,77200000.0
2009-05-06 03:21:00,1.1776,1.1776,1.17725,1.1774,86000000.0
2009-05-06 03:22:00,1.1774,1.1779,1.17735,1.1774,104800000.0
2009-05-06 03:23:00,1.1774,1.1774,1.1766,1.1771,171600000.0
2009-05-06 03:24:00,1.17745,1.17745,1.1771,1.1771,68000000.0
2009-05-06 03:25:00,1.17715,1.1772,1.1771,1.1771,74400000.0
2009-05-06 03:26:00,1.1771,1.1771,1.17665,1.1769,92400000.0
2009-05-06 03:27:00,1.177,1.177,1.177,1.177,91200000.0
2009-05-06 03:28:00,1.1771,1.1771,1.1771,1.1771,8000000.0
2009-05-06 03:29:00,1.1772,1.1772,1.17695,1.177,20400000.0
2009-05-06 03:30:00,1.177,1.177,1.1752,1.17535,126900000.0
2009-05-06 03:31:00,1.1755,1.1763,1.1755,1.1762,156000000.0
2009-05-06 03:32:00,1.1763,1.1764,1.1763,1.17635,19600000.0
2009-05-06 03:33:00,1.17635,1.17745,1.17635,1.1773,144000000.0
2009-05-06 03:34:00,1.1774,1.1779,1.17705,1.1776,176400000.0
2009-05-06 03:35:00,1.1778,1.1779,1.1771,1.17715,78500000.0
2009-05-06 03:36:00,1.17715,1.1783,1.17715,1.1783,189600000.0
2009-05-06 03:37:00,1.1782,1.1787,1.1781,1.1786,96400000.0
2009-05-06 03:38:00,1.1786,1.1788,1.17835,1.1785,139500000.0
2009-05-06 03:39:00,1.1785,1.1785,1.1781,1.1783,107200001.0
2009-05-06 03:40:00,1.1784,1.17855,1.1784,1.17855,77400000.0
2009-05-06 03:41:00,1.17855,1.17875,1.1784,1.1785,307200003.0
2009-05-06 03:42:00,1.1785,1.1788,1.1785,1.1788,261000000.0
2009-05-06 03:43:00,1.1788,1.1788,1.17865,1.17865,26200000.0
2009-05-06 03:44:00,1.17865,1.17865,1.17825,1.1783,48800000.0
2009-05-06 03:45:00,1.1783,1.17865,1.17815,1.1782,118200000.0
2009-05-06 03:46:00,1.17805,1.17895,1.17805,1.17855,96400000.0
2009-05-06 03:47:00,1.1788,1.1788,1.1782,1.17835,50800000.0
2009-05-06 03:48:00,1.1784,1.17845,1.1782,1.1783,115400000.0
2009-05-06 03:49:00,1.17835,1.17875,1.1783,1.17845,40800000.0
2009-05-06 03:50:00,1.1784,1.1784,1.1784,1.1784,11200000.0
2009-05-06 03:51:00,1.17855,1.1788,1.17855,1.17875,72000000.0
2009-05-06 03:52:00,1.1788,1.1788,1.17865,1.17875,76199999.0
2009-05-06 03:53:00,1.1788,1.1788,1.17865,1.17875,53400000.0
2009-05-06 03:54:00,1.1788,1.1788,1.17865,1.17875,167399999.0
2009-05-06 03:55:00,1.17905,1.1792,1.17905,1.1792,55000000.0
2009-05-06 03:56:00,1.17925,1.17925,1.1786,1.1786,103600001.0
2009-05-06 03:57:00,1.1788,1.17925,1.1788,1.17925,86400000.0
2009-05-06 03:58:00,1.17925,1.17995,1.17915,1.17995,282400000.0
2009-05-06 03:59:00,1.18,1.1801,1.17955,1.1798,294199995.0
2009-05-06 04:00:00,1.1798,1.18,1.17895,1.18,216800000.0
2009-05-06 04:01:00,1.18,1.1805,1.1798,1.1805,194800000.0
2009-05-06 04:02:00,1.1805,1.1805,1.17995,1.1801,144800000.0
2009-05-06 04:03:00,1.18005,1.1801,1.18005,1.1801,45800000.0
2009-05-06 04:04:00,1.1801,1.1801,1.17955,1.18005,18800000.0
2009-05-06 04:05:00,1.1801,1.1801,1.17965,1.17975,48200000.0
2009-05-06 04:06:00,1.17975,1.18005,1.1797,1.18005,28000000.0
2009-05-06 04:07:00,1.18005,1.18035,1.18005,1.18035,51200000.0
2009-05-06 04:08:00,1.18035,1.18035,1.1803,1.1803,52800000.0
2009-05-06 04:09:00,1.1803,1.1803,1.1797,1.1803,98200000.0
2009-05-06 04:10:00,1.1803,1.18065,1.18015,1.18025,117100000.0
2009-05-06 04:11:00,1.1807,1.1809,1.18055,1.18085,118900000.0
2009-05-06 04:12:00,1.1808,1.18085,1.18015,1.1802,119000000.0
2009-05-06 04:13:00,1.1802,1.1804,1.17995,1.18,131600000.0
2009-05-06 04:14:00,1.1801,1.1801,1.18,1.1801,52400000.0
2009-05-06 04:15:00,1.1801,1.1801,1.17995,1.18,37200000.0
2009-05-06 04:16:00,1.18,1.18,1.17865,1.17885,103000000.0
2009-05-06 04:17:00,1.17875,1.1789,1.17875,1.1788,37400000.0
2009-05-06 04:18:00,1.1788,1.1791,1.1787,1.1791,87200000.0
2009-05-06 04:19:00,1.1791,1.1793,1.1791,1.1793,13800000.0
2009-05-06 04:20:00,1.17935,1.18015,1.17935,1.17985,122400000.0
2009-05-06 04:21:00,1.17985,1.17985,1.1791,1.1793,76800000.0
2009-05-06 04:22:00,1.1793,1.1793,1.17905,1.17905,40800000.0
2009-05-06 04:23:00,1.1794,1.1798,1.1794,1.1798,34400000.0
2009-05-06 04:24:00,1.17985,1.17985,1.17915,1.1795,67200000.0
2009-05-06 04:25:00,1.1793,1.1793,1.179,1.1793,85000000.0
2009-05-06 04:26:00,1.1793,1.1793,1.17825,1.1785,147800000.0
2009-05-06 04:27:00,1.1785,1.1785,1.17825,1.1785,96800000.0
2009-05-06 04:28:00,1.17825,1.17855,1.1782,1.1782,33400000.0
2009-05-06 04:29:00,1.1782,1.1782,1.1782,1.1782,24000000.0
2009-05-06 04:30:00,1.1782,1.1783,1.1782,1.1783,43600000.0
2009-05-06 04:31:00,1.1784,1.1784,1.1783,1.1783,116800000.0
2009-05-06 04:32:00,1.1783,1.1783,1.1782,1.1782,172600000.0
2009-05-06 04:33:00,1.1782,1.1782,1.1782,1.1782,41600000.0
2009-05-06 04:34:00,1.1782,1.1783,1.17795,1.17795,51600000.0
2009-05-06 04:35:00,1.17795,1.1782,1.17795,1.1782,130000000.0
2009-05-06 04:36:00,1.17835,1.1787,1.1783,1.1784,98000000.0
2009-05-06 04:37:00,1.1786,1.1786,1.1781,1.1781,67200000.0
2009-05-06 04:38:00,1.1782,1.1785,1.1782,1.1785,73800000.0
2009-05-06 04:39:00,1.1785,1.17875,1.1785,1.17875,51000000.0
2009-05-06 04:40:00,1.17875,1.17895,1.17855,1.1787,66400000.0
2009-05-06 04:41:00,1.1787,1.17915,1.17845,1.17845,42000000.0
2009-05-06 04:42:00,1.1786,1.1786,1.1786,1.1786,11200000.0
2009-05-06 04:43:00,1.17845,1.17853,1.1784,1.17842,24200000.0
2009-05-06 04:44:00,1.1784,1.1785,1.1784,1.17848,57200000.0
2009-05-06 04:45:00,1.17842,1.17857,1.17833,1.17845,43800000.0
2009-05-06 04:46:00,1.1786,1.1786,1.1785,1.1785,22600000.0
2009-05-06 04:47:00,1.1786,1.1786,1.17815,1.17815,10400000.0
2009-05-06 04:48:00,1.1781,1.1783,1.1779,1.1779,45000000.0
2009-05-06 04:49:00,1.178,1.1782,1.17795,1.17815,112200001.0
2009-05-06 04:50:00,1.1782,1.1782,1.17815,1.17815,28000000.0
2009-05-06 04:51:00,1.17815,1.1785,1.17815,1.1785,95800000.0
2009-05-06 04:52:00,1.1784,1.17845,1.17805,1.17815,50000000.0
2009-05-06 04:53:00,1.17815,1.17815,1.17795,1.178,50600000.0
2009-05-06 04:54:00,1.17795,1.17825,1.17795,1.17815,59800000.0
2009-05-06 04:55:00,1.17815,1.1782,1.17805,1.17805,34200000.0
2009-05-06 04:56:00,1.178,1.1782,1.17795,1.17815,37000000.0
2009-05-06 04:57:00,1.17815,1.1782,1.17795,1.17795,58000000.0
2009-05-06 04:58:00,1.178,1.178,1.17795,1.178,116400000.0
2009-05-06 04:59:00,1.178,1.178,1.17795,1.178,62000000.0
2009-05-06 05:00:00,1.178,1.178,1.17795,1.178,34000000.0
2009-05-06 05:01:00,1.178,1.178,1.178,1.178,24000000.0
2009-05-06 05:02:00,1.17795,1.178,1.17795,1.178,17000000.0
2009-05-06 05:03:00,1.178,1.1781,1.178,1.178,52400000.0
2009-05-06 05:04:00,1.178,1.1782,1.178,1.178,29200000.0
2009-05-06 05:05:00,1.1786,1.17885,1.1785,1.17885,45200000.0
2009-05-06 05:06:00,1.17895,1.17895,1.17855,1.1789,54000000.0
2009-05-06 05:07:00,1.17885,1.1789,1.17845,1.1788,25800000.0
2009-05-06 05:08:00,1.17855,1.1788,1.17845,1.1786,31200000.0
2009-05-06 05:09:00,1.1786,1.1789,1.17855,1.17885,29200000.0
2009-05-06 05:10:00,1.1787,1.17875,1.1787,1.1787,74400000.0
2009-05-06 05:11:00,1.17875,1.17875,1.1782,1.1782,133999999.0
2009-05-06 05:12:00,1.1779,1.1782,1.1779,1.1782,48000000.0
2009-05-06 05:13:00,1.1783,1.1783,1.1781,1.17815,56000000.0
2009-05-06 05:14:00,1.17795,1.178,1.17795,1.178,123400000.0
2009-05-06 05:15:00,1.178,1.1782,1.17795,1.178,43800000.0
2009-05-06 05:16:00,1.178,1.178,1.178,1.178,9600000.0
2009-05-06 05:17:00,1.17796,1.17805,1.17792,1.17803,71400000.0
2009-05-06 05:18:00,1.17798,1.17798,1.17786,1.17792,27200000.0
2009-05-06 05:19:00,1.178,1.178,1.178,1.178,14400000.0
2009-05-06 05:20:00,1.178,1.178,1.17795,1.178,32000000.0
2009-05-06 05:21:00,1.178,1.178,1.17795,1.17795,79400000.0
2009-05-06 05:22:00,1.178,1.1784,1.178,1.1784,31600000.0
2009-05-06 05:23:00,1.1784,1.1785,1.17835,1.17835,94600000.0
2009-05-06 05:24:00,1.17835,1.1786,1.17805,1.17835,104600000.0
2009-05-06 05:25:00,1.17835,1.1789,1.1781,1.1789,88000000.0
2009-05-06 05:26:00,1.17895,1.179,1.17895,1.17895,65800000.0
2009-05-06 05:27:00,1.17895,1.179,1.1782,1.17835,124600000.0
2009-05-06 05:28:00,1.17845,1.1787,1.1783,1.17855,41400000.0
2009-05-06 05:29:00,1.1786,1.1786,1.17845,1.17845,31400000.0
2009-05-06 05:30:00,1.17845,1.17855,1.17845,1.17845,26200000.0
2009-05-06 05:31:00,1.17845,1.17845,1.17845,1.17845,4600000.0
2009-05-06 05:32:00,1.17844,1.17849,1.17844,1.17846,26800000.0
2009-05-06 05:33:00,1.17855,1.17855,1.17855,1.17855,14000000.0
2009-05-06 05:34:00,1.17855,1.17955,1.17855,1.17955,91400002.0
2009-05-06 05:35:00,1.1795,1.17955,1.1789,1.179,119400000.0
2009-05-06 05:36:00,1.179,1.179,1.1781,1.17835,192800000.0
2009-05-06 05:37:00,1.17835,1.1784,1.1783,1.1784,22600000.0
2009-05-06 05:38:00,1.17835,1.1784,1.1783,1.17835,31600000.0
2009-05-06 05:39:00,1.17835,1.179,1.17835,1.17875,55000000.0
2009-05-06 05:40:00,1.1788,1.179,1.1788,1.179,18000000.0
2009-05-06 05:41:00,1.17925,1.1793,1.17925,1.1793,19600000.0
2009-05-06 05:42:00,1.1794,1.1797,1.1793,1.1795,32000000.0
2009-05-06 05:43:00,1.1795,1.17975,1.1793,1.1793,59400000.0
2009-05-06 05:44:00,1.17945,1.17965,1.1793,1.1793,118000000.0
2009-05-06 05:45:00,1.1794,1.1794,1.1793,1.1793,87200000.0
2009-05-06 05:46:00,1.1793,1.1795,1.1792,1.17945,53400000.0
2009-05-06 05:47:00,1.1794,1.1795,1.17915,1.1795,42600000.0
2009-05-06 05:48:00,1.1795,1.1795,1.17925,1.17925,181400000.0
2009-05-06 05:49:00,1.17925,1.1795,1.17915,1.1793,75600000.0
2009-05-06 05:50:00,1.17925,1.17935,1.17915,1.17915,45000000.0
2009-05-06 05:51:00,1.1792,1.1795,1.1792,1.1795,69600000.0
2009-05-06 05:52:00,1.17955,1.1798,1.1794,1.1798,81000000.0
2009-05-06 05:53:00,1.1798,1.17985,1.1795,1.17955,97000000.0
2009-05-06 05:54:00,1.1797,1.1797,1.1792,1.1792,82600000.0
2009-05-06 05:55:00,1.17935,1.17965,1.1792,1.17925,32000000.0
2009-05-06 05:56:00,1.1793,1.1796,1.1793,1.1796,50000000.0
2009-05-06 05:57:00,1.17925,1.1793,1.17925,1.1793,31000000.0
2009-05-06 05:58:00,1.1793,1.1793,1.1793,1.1793,51200000.0
2009-05-06 05:59:00,1.17925,1.17925,1.17865,1.17865,36800000.0
2009-05-06 06:00:00,1.17935,1.17955,1.17865,1.17865,11200000.0
2009-05-06 06:01:00,1.1788,1.1789,1.1788,1.1789,23000000.0
2009-05-06 06:02:00,1.17895,1.1791,1.17886,1.17898,225100000.0
2009-05-06 06:03:00,1.17898,1.17907,1.17886,1.17889,178600000.0
2009-05-06 06:04:00,1.1791,1.1791,1.1786,1.17895,49800000.0
2009-05-06 06:05:00,1.17905,1.1797,1.179,1.179,15800000.0
2009-05-06 06:06:00,1.17905,1.17905,1.17905,1.17905,50200000.0
2009-05-06 06:07:00,1.17915,1.1793,1.17915,1.1793,23000000.0
2009-05-06 06:08:00,1.1793,1.1793,1.17925,1.17925,54000000.0
2009-05-06 06:09:00,1.17925,1.17925,1.17925,1.17925,27600000.0
2009-05-06 06:10:00,1.17929,1.17946,1.17914,1.17931,104200000.0
2009-05-06 06:11:00,1.17925,1.17955,1.17925,1.1794,42800000.0
2009-05-06 06:12:00,1.17935,1.1794,1.1793,1.1793,17000000.0
2009-05-06 06:13:00,1.1794,1.1794,1.1793,1.1793,22000000.0
2009-05-06 06:14:00,1.1794,1.17965,1.17925,1.17965,71800000.0
2009-05-06 06:15:00,1.17965,1.1797,1.17945,1.17945,26800000.0
2009-05-06 06:16:00,1.17935,1.1794,1.17935,1.1794,9600000.0
2009-05-06 06:17:00,1.17935,1.17935,1.17935,1.17935,6000000.0
2009-05-06 06:18:00,1.1794,1.1794,1.17935,1.17935,22800000.0
2009-05-06 06:19:00,1.1795,1.17955,1.1794,1.17955,25800000.0
2009-05-06 06:20:00,1.17935,1.1795,1.17935,1.17945,44600000.0
2009-05-06 06:21:00,1.1794,1.17965,1.1792,1.17945,115400000.0
2009-05-06 06:22:00,1.17945,1.1795,1.1791,1.1795,47600000.0
2009-05-06 06:23:00,1.17965,1.17975,1.17915,1.1794,30200000.0
2009-05-06 06:24:00,1.1794,1.17985,1.17935,1.1798,54000000.0
2009-05-06 06:25:00,1.1798,1.1798,1.1798,1.1798,23000000.0
2009-05-06 06:26:00,1.17968,1.17987,1.17952,1.17981,154000000.0
2009-05-06 06:27:00,1.1798,1.1798,1.1798,1.1798,13800000.0
2009-05-06 06:28:00,1.1798,1.17995,1.17975,1.17975,30200000.0
2009-05-06 06:29:00,1.17969,1.17976,1.17962,1.17976,92400000.0
2009-05-06 06:30:00,1.17995,1.18025,1.1798,1.1798,26000000.0
2009-05-06 06:31:00,1.18015,1.18055,1.18005,1.1805,78600000.0
2009-05-06 06:32:00,1.1806,1.18115,1.1806,1.1807,271100000.0
2009-05-06 06:33:00,1.18085,1.18105,1.1806,1.1808,117600000.0
2009-05-06 06:34:00,1.1806,1.1806,1.1805,1.1806,98399999.0
2009-05-06 06:35:00,1.1807,1.18115,1.1807,1.18105,85600000.0
2009-05-06 06:36:00,1.18105,1.1811,1.1806,1.1808,74800000.0
2009-05-06 06:37:00,1.1808,1.1808,1.1805,1.1805,31200000.0
2009-05-06 06:38:00,1.1805,1.1805,1.17985,1.18,263599997.0
2009-05-06 06:39:00,1.18,1.18025,1.18,1.18015,53800000.0
2009-05-06 06:40:00,1.1802,1.1802,1.18015,1.18015,28800000.0
2009-05-06 06:41:00,1.1802,1.1802,1.17995,1.18,39600000.0
2009-05-06 06:42:00,1.18,1.18025,1.1799,1.1799,68400000.0
2009-05-06 06:43:00,1.18,1.18,1.18,1.18,67400000.0
2009-05-06 06:44:00,1.18,1.18,1.18,1.18,56400000.0
2009-05-06 06:45:00,1.17995,1.17995,1.1797,1.17975,16400000.0
2009-05-06 06:46:00,1.1797,1.1797,1.17945,1.17945,25000000.0
2009-05-06 06:47:00,1.1796,1.1796,1.1795,1.1795,10400000.0
2009-05-06 06:48:00,1.1795,1.1797,1.17945,1.17945,34800000.0
2009-05-06 06:49:00,1.1795,1.1796,1.17905,1.17925,44600000.0
2009-05-06 06:50:00,1.1792,1.17925,1.17875,1.17925,86800000.0
2009-05-06 06:51:00,1.17925,1.17935,1.1792,1.1792,39800000.0
2009-05-06 06:52:00,1.1793,1.17935,1.1793,1.1793,104600000.0
2009-05-06 06:53:00,1.1793,1.17945,1.1793,1.17945,76200000.0
2009-05-06 06:54:00,1.1795,1.1795,1.17925,1.1793,90200000.0
2009-05-06 06:55:00,1.1793,1.1793,1.1793,1.1793,51800000.0
2009-05-06 06:56:00,1.1793,1.1793,1.1793,1.1793,33600000.0
2009-05-06 06:57:00,1.1793,1.1793,1.179,1.1791,123000000.0
2009-05-06 06:58:00,1.17905,1.17905,1.17865,1.17885,68000000.0
2009-05-06 06:59:00,1.1789,1.1789,1.1788,1.17885,43600000.0
2009-05-06 07:00:00,1.17885,1.1791,1.17875,1.1789,52200000.0
2009-05-06 07:01:00,1.1789,1.1789,1.17825,1.1785,110200000.0
2009-05-06 07:02:00,1.17845,1.17875,1.17835,1.17835,70800000.0
2009-05-06 07:03:00,1.1785,1.1786,1.1783,1.1783,134800000.0
2009-05-06 07:04:00,1.17835,1.17835,1.17825,1.1783,78200000.0
2009-05-06 07:05:00,1.1783,1.1786,1.17825,1.17855,85600000.0
2009-05-06 07:06:00,1.17855,1.1786,1.1785,1.1786,63400000.0
2009-05-06 07:07:00,1.1786,1.1786,1.1786,1.1786,57600000.0
2009-05-06 07:08:00,1.1786,1.1786,1.1786,1.1786,28200000.0
2009-05-06 07:09:00,1.1786,1.1786,1.1785,1.1786,97999998.0
2009-05-06 07:10:00,1.17849,1.1786,1.17807,1.17852,529600000.0
2009-05-06 07:11:00,1.17865,1.17905,1.1786,1.179,168000000.0
2009-05-06 07:12:00,1.1792,1.17935,1.17915,1.1792,20000000.0
2009-05-06 07:13:00,1.1793,1.1796,1.1793,1.1794,52800000.0
2009-05-06 07:14:00,1.1794,1.1794,1.1794,1.1794,4800000.0
2009-05-06 07:15:00,1.1794,1.1794,1.1792,1.1792,82400000.0
2009-05-06 07:16:00,1.1792,1.1792,1.1792,1.1792,77000000.0
2009-05-06 07:17:00,1.1792,1.1792,1.1792,1.1792,53400000.0
2009-05-06 07:18:00,1.1792,1.1793,1.1792,1.1792,62800000.0
2009-05-06 07:19:00,1.1792,1.1792,1.1791,1.1791,46800000.0
2009-05-06 07:20:00,1.1791,1.1791,1.17865,1.17885,177599998.0
2009-05-06 07:21:00,1.17865,1.1789,1.17865,1.17885,76800000.0
2009-05-06 07:22:00,1.1789,1.1789,1.1789,1.1789,22800000.0
2009-05-06 07:23:00,1.17892,1.17893,1.17866,1.17893,155400000.0
2009-05-06 07:24:00,1.17895,1.17895,1.17895,1.17895,4800000.0
2009-05-06 07:25:00,1.17887,1.17905,1.17882,1.17904,266000000.0
2009-05-06 07:26:00,1.17875,1.17875,1.17815,1.1782,123000000.0
2009-05-06 07:27:00,1.17835,1.1785,1.17835,1.1784,34600000.0
2009-05-06 07:28:00,1.1784,1.1784,1.17815,1.1782,42200000.0
2009-05-06 07:29:00,1.1782,1.1785,1.1782,1.1785,99800000.0
2009-05-06 07:30:00,1.1785,1.1785,1.17815,1.1782,20200000.0
2009-05-06 07:31:00,1.1781,1.1783,1.178,1.1782,64800000.0
2009-05-06 07:32:00,1.1781,1.17825,1.1781,1.17825,24800000.0
2009-05-06 07:33:00,1.1783,1.1783,1.1779,1.17805,119200000.0
2009-05-06 07:34:00,1.17805,1.17805,1.17805,1.17805,46000000.0
2009-05-06 07:35:00,1.17805,1.17805,1.17705,1.1778,128200000.0
2009-05-06 07:36:00,1.1778,1.1778,1.17695,1.17695,155000000.0
2009-05-06 07:37:00,1.17685,1.1771,1.1767,1.1768,117800000.0
2009-05-06 07:38:00,1.1767,1.1776,1.1767,1.1776,73200000.0
2009-05-06 07:39:00,1.17715,1.17765,1.17715,1.17755,283000000.0
2009-05-06 07:40:00,1.17755,1.178,1.1775,1.178,162400000.0
2009-05-06 07:41:00,1.178,1.1781,1.1778,1.1778,22800000.0
2009-05-06 07:42:00,1.1779,1.1779,1.1779,1.1779,4400000.0
2009-05-06 07:43:00,1.17765,1.17768,1.1773,1.17768,223800000.0
2009-05-06 07:44:00,1.1779,1.178,1.17775,1.1778,63800000.0
2009-05-06 07:45:00,1.17745,1.17765,1.1768,1.17765,257200000.0
2009-05-06 07:46:00,1.1777,1.1777,1.17725,1.17735,135800000.0
2009-05-06 07:47:00,1.17735,1.1776,1.17725,1.1776,151400000.0
2009-05-06 07:48:00,1.17765,1.17815,1.17765,1.17785,80400000.0
2009-05-06 07:49:00,1.17755,1.1779,1.17755,1.17765,68400000.0
2009-05-06 07:50:00,1.17765,1.1778,1.17765,1.1778,13200000.0
2009-05-06 07:51:00,1.1778,1.1778,1.17665,1.1767,58800000.0
2009-05-06 07:52:00,1.1767,1.1775,1.17655,1.17745,151600000.0
2009-05-06 07:53:00,1.1775,1.1775,1.1766,1.1766,143800000.0
2009-05-06 07:54:00,1.1766,1.1774,1.17645,1.1771,165800000.0
2009-05-06 07:55:00,1.1771,1.17725,1.177,1.17705,58200000.0
2009-05-06 07:56:00,1.1771,1.1772,1.177,1.17705,72800000.0
2009-05-06 07:57:00,1.17705,1.17705,1.17705,1.17705,30800000.0
2009-05-06 07:58:00,1.17705,1.17705,1.17705,1.17705,30800000.0
2009-05-06 07:59:00,1.17705,1.17735,1.177,1.1771,73000000.0
2009-05-06 08:00:00,1.1772,1.17805,1.1772,1.1776,173400000.0
2009-05-06 08:01:00,1.1776,1.1776,1.1775,1.1776,150800000.0
2009-05-06 08:02:00,1.1775,1.1776,1.17705,1.17715,70800000.0
2009-05-06 08:03:00,1.17715,1.1772,1.1771,1.1772,71200000.0
2009-05-06 08:04:00,1.17715,1.17715,1.17715,1.17715,13200000.0
2009-05-06 08:05:00,1.17715,1.17715,1.1771,1.17715,60000000.0
2009-05-06 08:06:00,1.17715,1.17715,1.17685,1.17705,21800000.0
2009-05-06 08:07:00,1.17705,1.1771,1.17665,1.1767,84000000.0
2009-05-06 08:08:00,1.1767,1.17695,1.17665,1.17685,118600000.0
2009-05-06 08:09:00,1.1768,1.1768,1.1764,1.1765,144200000.0
2009-05-06 08:10:00,1.17645,1.1768,1.17645,1.1768,27200000.0
2009-05-06 08:11:00,1.17675,1.1768,1.1764,1.1767,22200000.0
2009-05-06 08:12:00,1.1767,1.1767,1.17665,1.1767,19800000.0
2009-05-06 08:13:00,1.1767,1.1774,1.1767,1.1774,135000000.0
2009-05-06 08:14:00,1.1775,1.1778,1.17735,1.17745,229200000.0
2009-05-06 08:15:00,1.17745,1.1775,1.1771,1.1771,217800000.0
2009-05-06 08:16:00,1.1771,1.1771,1.1766,1.17665,144200000.0
2009-05-06 08:17:00,1.17665,1.17665,1.1766,1.1766,70400000.0
2009-05-06 08:18:00,1.17655,1.1766,1.17655,1.1766,41800000.0
2009-05-06 08:19:00,1.1766,1.17695,1.17645,1.17655,89600000.0
2009-05-06 08:20:00,1.1766,1.1766,1.17655,1.17655,6800000.0
2009-05-06 08:21:00,1.17655,1.17655,1.1765,1.1765,20800000.0
2009-05-06 08:22:00,1.17642,1.17654,1.17609,1.17626,38400000.0
2009-05-06 08:23:00,1.1765,1.1765,1.17595,1.1761,286999992.0
2009-05-06 08:24:00,1.1761,1.17655,1.1761,1.17655,66200000.0
2009-05-06 08:25:00,1.17655,1.1766,1.17655,1.17655,64800000.0
2009-05-06 08:26:00,1.1765,1.17655,1.1765,1.1765,63200000.0
2009-05-06 08:27:00,1.1765,1.17655,1.1765,1.1765,27200000.0
2009-05-06 08:28:00,1.1765,1.1766,1.17645,1.17655,58800000.0
2009-05-06 08:29:00,1.1766,1.1766,1.17655,1.1766,32400000.0
2009-05-06 08:30:00,1.1766,1.1766,1.1766,1.1766,2000000.0
2009-05-06 08:31:00,1.1766,1.1766,1.17615,1.17625,17800000.0
2009-05-06 08:32:00,1.17625,1.17625,1.1762,1.1762,16800000.0
2009-05-06 08:33:00,1.1762,1.1763,1.176,1.1763,115800000.0
2009-05-06 08:34:00,1.1763,1.1764,1.1761,1.1762,67200000.0
2009-05-06 08:35:00,1.1762,1.1764,1.17615,1.17615,192600000.0
2009-05-06 08:36:00,1.1762,1.1762,1.1762,1.1762,48000000.0
2009-05-06 08:37:00,1.17625,1.1764,1.17625,1.1763,105200000.0
2009-05-06 08:38:00,1.17635,1.1767,1.1763,1.17635,217800000.0
2009-05-06 08:39:00,1.17635,1.1766,1.1763,1.1766,124600000.0
2009-05-06 08:40:00,1.1767,1.177,1.17665,1.17685,72200000.0
2009-05-06 08:41:00,1.1767,1.17715,1.1767,1.17715,58400000.0
2009-05-06 08:42:00,1.1773,1.17755,1.17715,1.17755,104200000.0
2009-05-06 08:43:00,1.1776,1.1776,1.1771,1.17735,103200000.0
2009-05-06 08:44:00,1.17725,1.1777,1.1772,1.1777,91200000.0
2009-05-06 08:45:00,1.1777,1.17785,1.1776,1.17785,57000000.0
2009-05-06 08:46:00,1.1779,1.17795,1.1775,1.1776,155400000.0
2009-05-06 08:47:00,1.1776,1.1776,1.1772,1.17745,75400000.0
2009-05-06 08:48:00,1.17745,1.17745,1.17725,1.17725,68000000.0
2009-05-06 08:49:00,1.17725,1.1774,1.1772,1.17735,72000000.0
2009-05-06 08:50:00,1.1773,1.17745,1.1773,1.17745,106000000.0
2009-05-06 08:51:00,1.17745,1.17775,1.1769,1.1769,132200000.0
2009-05-06 08:52:00,1.177,1.177,1.17675,1.1768,60800000.0
2009-05-06 08:53:00,1.1768,1.17745,1.17675,1.17705,108400000.0
2009-05-06 08:54:00,1.17705,1.1772,1.17695,1.17695,52200000.0
2009-05-06 08:55:00,1.17715,1.17745,1.17695,1.17745,73400000.0
2009-05-06 08:56:00,1.17745,1.17745,1.17745,1.17745,36000000.0
2009-05-06 08:57:00,1.17745,1.1781,1.1773,1.178,98400000.0
2009-05-06 08:58:00,1.178,1.17875,1.1779,1.17835,184800000.0
2009-05-06 08:59:00,1.17815,1.1784,1.17805,1.17815,117200000.0
2009-05-06 09:00:00,1.17815,1.1783,1.17805,1.1781,165800000.0
2009-05-06 09:01:00,1.1781,1.1781,1.1774,1.1774,77600000.0
2009-05-06 09:02:00,1.1774,1.1774,1.1774,1.1774,60000000.0
2009-05-06 09:03:00,1.1774,1.1775,1.17695,1.177,149600000.0
2009-05-06 09:04:00,1.177,1.1774,1.177,1.17705,128200000.0
2009-05-06 09:05:00,1.1772,1.1775,1.1771,1.1775,72000000.0
2009-05-06 09:06:00,1.1775,1.1775,1.1767,1.17685,206200000.0
2009-05-06 09:07:00,1.1769,1.1769,1.1768,1.1768,112400000.0
2009-05-06 09:08:00,1.1768,1.1768,1.1765,1.1765,84400000.0
2009-05-06 09:09:00,1.1765,1.1766,1.17625,1.1765,118800000.0
2009-05-06 09:10:00,1.1765,1.17665,1.1764,1.1764,76600000.0
2009-05-06 09:11:00,1.1764,1.1764,1.1761,1.1762,116200000.0
2009-05-06 09:12:00,1.17625,1.1766,1.1762,1.1764,236400000.0
2009-05-06 09:13:00,1.17635,1.17645,1.17595,1.17605,155600000.0
2009-05-06 09:14:00,1.1761,1.17645,1.17595,1.1763,198600000.0
2009-05-06 09:15:00,1.1763,1.1767,1.1763,1.17665,138600000.0
2009-05-06 09:16:00,1.17675,1.1771,1.17675,1.1771,84800000.0
2009-05-06 09:17:00,1.177,1.17755,1.1769,1.17705,202600000.0
2009-05-06 09:18:00,1.1771,1.1772,1.17645,1.1765,172000000.0
2009-05-06 09:19:00,1.1765,1.1767,1.1765,1.1767,66800000.0
2009-05-06 09:20:00,1.1767,1.1767,1.1759,1.1759,92800000.0
2009-05-06 09:21:00,1.176,1.1761,1.176,1.1761,28800000.0
2009-05-06 09:22:00,1.17625,1.1763,1.17625,1.1763,46000000.0
2009-05-06 09:23:00,1.1763,1.1764,1.17605,1.17615,185600000.0
2009-05-06 09:24:00,1.1761,1.17645,1.17585,1.176,180800000.0
2009-05-06 09:25:00,1.176,1.17635,1.176,1.1763,354600000.0
2009-05-06 09:26:00,1.17625,1.17655,1.17605,1.1762,103400000.0
2009-05-06 09:27:00,1.1762,1.1772,1.1762,1.177,353000000.0
2009-05-06 09:28:00,1.17705,1.1771,1.17665,1.17665,36800000.0
2009-05-06 09:29:00,1.1767,1.1767,1.17645,1.1765,176800000.0
2009-05-06 09:30:00,1.1765,1.17655,1.17595,1.176,192200000.0
2009-05-06 09:31:00,1.17605,1.17665,1.17605,1.17645,127200000.0
2009-05-06 09:32:00,1.1766,1.1767,1.17625,1.1764,171000000.0
2009-05-06 09:33:00,1.1764,1.1771,1.1763,1.17665,259400000.0
2009-05-06 09:34:00,1.17665,1.17685,1.1765,1.17675,158600000.0
2009-05-06 09:35:00,1.17675,1.17675,1.17635,1.1766,109600000.0
2009-05-06 09:36:00,1.1767,1.1767,1.17635,1.1764,15400000.0
2009-05-06 09:37:00,1.17635,1.1764,1.176,1.17625,98000000.0
2009-05-06 09:38:00,1.1763,1.1763,1.1759,1.1761,46400000.0
2009-05-06 09:39:00,1.1763,1.1763,1.1759,1.17615,57400000.0
2009-05-06 09:40:00,1.1762,1.1762,1.1759,1.17595,453200001.0
2009-05-06 09:41:00,1.176,1.1765,1.17595,1.1762,189600000.0
2009-05-06 09:42:00,1.17615,1.17615,1.1752,1.1753,233000000.0
2009-05-06 09:43:00,1.1753,1.1757,1.17515,1.17555,146000000.0
2009-05-06 09:44:00,1.1756,1.176,1.17555,1.176,147000000.0
2009-05-06 09:45:00,1.17595,1.1761,1.1759,1.1761,89600000.0
2009-05-06 09:46:00,1.1761,1.1761,1.1756,1.1756,92600000.0
2009-05-06 09:47:00,1.1756,1.1756,1.1756,1.1756,62400000.0
2009-05-06 09:48:00,1.1756,1.1756,1.17495,1.17495,90400001.0
2009-05-06 09:49:00,1.175,1.1756,1.1749,1.17535,155200000.0
2009-05-06 09:50:00,1.17535,1.1757,1.17535,1.1756,68000000.0
2009-05-06 09:51:00,1.1755,1.1759,1.1755,1.1759,53600000.0
2009-05-06 09:52:00,1.176,1.17605,1.1759,1.176,31000000.0
2009-05-06 09:53:00,1.176,1.176,1.17525,1.17535,92600000.0
2009-05-06 09:54:00,1.17535,1.176,1.17535,1.1758,135000000.0
2009-05-06 09:55:00,1.1758,1.1758,1.1758,1.1758,28800000.0
2009-05-06 09:56:00,1.1758,1.17595,1.17575,1.1758,73600000.0
2009-05-06 09:57:00,1.1758,1.1758,1.1758,1.1758,79200000.0
2009-05-06 09:58:00,1.1758,1.1759,1.175,1.1752,191600001.0
2009-05-06 09:59:00,1.1751,1.1758,1.17505,1.1756,167599999.0
2009-05-06 10:00:00,1.176,1.176,1.17545,1.1758,171800001.0
2009-05-06 10:01:00,1.1758,1.1759,1.1758,1.1759,48400000.0
2009-05-06 10:02:00,1.1759,1.1759,1.17535,1.17535,128800000.0
2009-05-06 10:03:00,1.1754,1.1754,1.1751,1.1752,60800000.0
2009-05-06 10:04:00,1.1752,1.1752,1.17465,1.1748,234600000.0
2009-05-06 10:05:00,1.1747,1.17475,1.1745,1.1746,137800000.0
2009-05-06 10:06:00,1.1746,1.17495,1.1746,1.17485,130600000.0
2009-05-06 10:07:00,1.17485,1.1751,1.1748,1.175,349400000.0
2009-05-06 10:08:00,1.1751,1.1757,1.175,1.1757,245399999.0
2009-05-06 10:09:00,1.1756,1.17585,1.17485,1.17515,275900000.0
2009-05-06 10:10:00,1.17515,1.1752,1.1747,1.1748,263000000.0
2009-05-06 10:11:00,1.1748,1.17565,1.1748,1.1753,223600000.0
2009-05-06 10:12:00,1.1754,1.1756,1.1751,1.1752,251399999.0
2009-05-06 10:13:00,1.1753,1.17555,1.1751,1.1753,153600000.0
2009-05-06 10:14:00,1.17525,1.1759,1.1748,1.1757,327400000.0
2009-05-06 10:15:00,1.17565,1.17575,1.1753,1.1755,256400000.0
2009-05-06 10:16:00,1.1755,1.1757,1.17545,1.1755,166400000.0
2009-05-06 10:17:00,1.1754,1.17565,1.17515,1.1756,245600000.0
2009-05-06 10:18:00,1.1755,1.1759,1.17545,1.17585,206800000.0
2009-05-06 10:19:00,1.17565,1.17565,1.1751,1.1753,332600000.0
2009-05-06 10:20:00,1.1753,1.1754,1.1752,1.1752,103800000.0
2009-05-06 10:21:00,1.1752,1.1753,1.17455,1.1746,246100000.0
2009-05-06 10:22:00,1.1745,1.17455,1.17425,1.1743,236000000.0
2009-05-06 10:23:00,1.1743,1.17515,1.17425,1.17515,137600000.0
2009-05-06 10:24:00,1.1751,1.1751,1.1745,1.17485,63800000.0
2009-05-06 10:25:00,1.1748,1.17495,1.1742,1.1742,177600000.0
2009-05-06 10:26:00,1.1743,1.1743,1.1743,1.1743,4800000.0
2009-05-06 10:27:00,1.17445,1.1757,1.17445,1.17555,58600000.0
2009-05-06 10:28:00,1.17555,1.17555,1.1743,1.1745,215000000.0
2009-05-06 10:29:00,1.1745,1.1747,1.17425,1.1743,152800000.0
2009-05-06 10:30:00,1.1743,1.1745,1.1742,1.1745,182200000.0
2009-05-06 10:31:00,1.1745,1.1749,1.17425,1.1746,218000000.0
2009-05-06 10:32:00,1.1747,1.1747,1.174,1.174,230200000.0
2009-05-06 10:33:00,1.174,1.174,1.1737,1.17375,157400000.0
2009-05-06 10:34:00,1.1738,1.1739,1.17355,1.1739,185000000.0
2009-05-06 10:35:00,1.1741,1.1749,1.1739,1.17395,504900000.0
2009-05-06 10:36:00,1.1738,1.1748,1.1738,1.1747,294200000.0
2009-05-06 10:37:00,1.1747,1.1748,1.17445,1.1745,263799999.0
2009-05-06 10:38:00,1.1745,1.1745,1.1739,1.1742,313400000.0
2009-05-06 10:39:00,1.17415,1.17495,1.1741,1.17495,69200000.0
2009-05-06 10:40:00,1.175,1.1757,1.1747,1.1747,178400000.0
2009-05-06 10:41:00,1.17485,1.1754,1.17455,1.17505,142400000.0
2009-05-06 10:42:00,1.1752,1.17565,1.17515,1.17565,108000000.0
2009-05-06 10:43:00,1.17565,1.1763,1.17565,1.1762,226200000.0
2009-05-06 10:44:00,1.1762,1.1763,1.1758,1.1763,167800000.0
2009-05-06 10:45:00,1.1763,1.1764,1.176,1.176,60000000.0
2009-05-06 10:46:00,1.176,1.17625,1.1758,1.17615,80200000.0
2009-05-06 10:47:00,1.17615,1.1762,1.17595,1.17595,81800000.0
2009-05-06 10:48:00,1.17615,1.1762,1.17595,1.17615,47600000.0
2009-05-06 10:49:00,1.17615,1.1762,1.1758,1.1762,31400000.0
2009-05-06 10:50:00,1.1762,1.1762,1.17585,1.17585,24800000.0
2009-05-06 10:51:00,1.17585,1.17595,1.17585,1.1759,55000000.0
2009-05-06 10:52:00,1.1758,1.1759,1.1758,1.1759,53800000.0
2009-05-06 10:53:00,1.17585,1.17585,1.1758,1.1758,87800000.0
2009-05-06 10:54:00,1.1758,1.1758,1.1756,1.1757,61600000.0
2009-05-06 10:55:00,1.1758,1.1758,1.1752,1.1753,73600000.0
2009-05-06 10:56:00,1.1753,1.1753,1.1751,1.1752,119800000.0
2009-05-06 10:57:00,1.1751,1.1752,1.17465,1.17465,83199999.0
2009-05-06 10:58:00,1.17485,1.176,1.17465,1.176,194799999.0
2009-05-06 10:59:00,1.176,1.176,1.1758,1.1759,25800000.0
2009-05-06 11:00:00,1.1759,1.17605,1.17505,1.1751,282399999.0
2009-05-06 11:01:00,1.1751,1.1751,1.17455,1.17455,228800000.0
2009-05-06 11:02:00,1.1746,1.1748,1.1745,1.1748,243399995.0
2009-05-06 11:03:00,1.1748,1.17615,1.17475,1.17615,316800000.0
2009-05-06 11:04:00,1.1763,1.1766,1.17615,1.1763,302800000.0
2009-05-06 11:05:00,1.1763,1.17675,1.17625,1.1764,183800000.0
2009-05-06 11:06:00,1.17625,1.1763,1.1756,1.17595,214600000.0
2009-05-06 11:07:00,1.17595,1.1765,1.17595,1.1764,102200000.0
2009-05-06 11:08:00,1.1765,1.1769,1.17625,1.1767,297600000.0
2009-05-06 11:09:00,1.1767,1.1767,1.17595,1.1763,239199999.0
2009-05-06 11:10:00,1.1764,1.1764,1.17575,1.176,274200000.0
2009-05-06 11:11:00,1.176,1.1763,1.17595,1.17625,175599999.0
2009-05-06 11:12:00,1.1762,1.1762,1.17575,1.17575,248800000.0
2009-05-06 11:13:00,1.17585,1.1766,1.17585,1.17655,123200000.0
2009-05-06 11:14:00,1.17655,1.1768,1.17655,1.1767,126400000.0
2009-05-06 11:15:00,1.1766,1.17665,1.17595,1.17625,282999999.0
2009-05-06 11:16:00,1.1761,1.17665,1.1761,1.17665,141600000.0
2009-05-06 11:17:00,1.1767,1.1769,1.1765,1.1766,149999999.0
2009-05-06 11:18:00,1.1766,1.177,1.17645,1.1768,88600000.0
2009-05-06 11:19:00,1.1769,1.17745,1.1767,1.177,73600000.0
2009-05-06 11:20:00,1.1772,1.1773,1.17665,1.17685,150600000.0
2009-05-06 11:21:00,1.1769,1.1774,1.1766,1.1774,122000000.0
2009-05-06 11:22:00,1.1774,1.17765,1.1773,1.17765,106800000.0
2009-05-06 11:23:00,1.1777,1.178,1.1776,1.1778,372400003.0
2009-05-06 11:24:00,1.17745,1.178,1.17695,1.1779,111400000.0
2009-05-06 11:25:00,1.17795,1.17895,1.1779,1.17895,134600000.0
2009-05-06 11:26:00,1.17895,1.1794,1.17885,1.1792,183000000.0
2009-05-06 11:27:00,1.1792,1.17925,1.17845,1.1787,439000007.0
2009-05-06 11:28:00,1.1787,1.1787,1.178,1.1785,280000000.0
2009-05-06 11:29:00,1.1785,1.1795,1.1785,1.1795,186000000.0
2009-05-06 11:30:00,1.1794,1.1797,1.1794,1.17955,134400000.0
2009-05-06 11:31:00,1.1797,1.1798,1.17955,1.1798,114200000.0
2009-05-06 11:32:00,1.17995,1.18,1.1787,1.1787,137600000.0
2009-05-06 11:33:00,1.1788,1.1792,1.1788,1.1792,97600000.0
2009-05-06 11:34:00,1.1792,1.17935,1.17885,1.17895,216000000.0
2009-05-06 11:35:00,1.179,1.179,1.17845,1.1786,170800000.0
2009-05-06 11:36:00,1.1786,1.1786,1.1783,1.1783,35200000.0
2009-05-06 11:37:00,1.1784,1.17865,1.1779,1.17805,154800000.0
2009-05-06 11:38:00,1.17805,1.1784,1.178,1.1781,221400000.0
2009-05-06 11:39:00,1.1781,1.1784,1.1777,1.1782,299600000.0
2009-05-06 11:40:00,1.1782,1.17875,1.1782,1.1786,308600000.0
2009-05-06 11:41:00,1.1786,1.1789,1.1785,1.1785,314400000.0
2009-05-06 11:42:00,1.1786,1.1786,1.1783,1.1783,160800000.0
2009-05-06 11:43:00,1.1783,1.1789,1.1783,1.1789,208200000.0
2009-05-06 11:44:00,1.1787,1.179,1.1784,1.1786,217600000.0
2009-05-06 11:45:00,1.1786,1.1787,1.17765,1.1781,393200000.0
2009-05-06 11:46:00,1.1782,1.17845,1.17785,1.17845,288200000.0
2009-05-06 11:47:00,1.1786,1.17875,1.17835,1.17875,236200000.0
2009-05-06 11:48:00,1.1788,1.17905,1.17825,1.179,83400000.0
2009-05-06 11:49:00,1.179,1.1796,1.179,1.1792,198600000.0
2009-05-06 11:50:00,1.17915,1.1798,1.17915,1.1798,204000000.0
2009-05-06 11:51:00,1.17985,1.1802,1.17975,1.1801,409000000.0
2009-05-06 11:52:00,1.1801,1.1802,1.17965,1.1797,389200000.0
2009-05-06 11:53:00,1.1797,1.1799,1.17965,1.17985,256600001.0
2009-05-06 11:54:00,1.17995,1.1803,1.17975,1.1802,221800000.0
2009-05-06 11:55:00,1.1802,1.1803,1.1797,1.1799,376800000.0
2009-05-06 11:56:00,1.1799,1.1801,1.1795,1.1795,265200000.0
2009-05-06 11:57:00,1.1795,1.1796,1.17915,1.1796,120200000.0
2009-05-06 11:58:00,1.1796,1.17965,1.1778,1.1778,513800000.0
2009-05-06 11:59:00,1.1778,1.17995,1.1777,1.1799,357000000.0
2009-05-06 12:00:00,1.17945,1.18035,1.179,1.18025,494999998.0
2009-05-06 12:01:00,1.18035,1.18045,1.17925,1.1794,443799998.0
2009-05-06 12:02:00,1.1793,1.17975,1.1793,1.1797,98000000.0
2009-05-06 12:03:00,1.1798,1.18025,1.1798,1.1802,97200000.0
2009-05-06 12:04:00,1.1802,1.1802,1.1795,1.1795,91200000.0
2009-05-06 12:05:00,1.1795,1.1796,1.1795,1.1796,202600000.0
2009-05-06 12:06:00,1.1796,1.1802,1.1796,1.18,134400000.0
2009-05-06 12:07:00,1.1801,1.18035,1.1799,1.18035,219800000.0
2009-05-06 12:08:00,1.18035,1.18035,1.18005,1.1801,49000000.0
2009-05-06 12:09:00,1.1801,1.1802,1.18,1.1801,135000000.0
2009-05-06 12:10:00,1.1801,1.1803,1.18,1.1801,113000000.0
2009-05-06 12:11:00,1.1802,1.1808,1.1802,1.1807,84400000.0
2009-05-06 12:12:00,1.18055,1.18085,1.18055,1.1807,68200000.0
2009-05-06 12:13:00,1.1808,1.1808,1.18035,1.1807,183200000.0
2009-05-06 12:14:00,1.1807,1.1808,1.1804,1.18045,122700000.0
2009-05-06 12:15:00,1.18055,1.1809,1.18055,1.1806,70400000.0
2009-05-06 12:16:00,1.18065,1.1807,1.1805,1.1807,109800000.0
2009-05-06 12:17:00,1.1807,1.18075,1.18055,1.1806,179600000.0
2009-05-06 12:18:00,1.1806,1.1806,1.1806,1.1806,148800000.0
2009-05-06 12:19:00,1.1806,1.1806,1.1804,1.1804,255999999.0
2009-05-06 12:20:00,1.1804,1.1808,1.1802,1.1807,176600000.0
2009-05-06 12:21:00,1.18065,1.18065,1.18035,1.1805,50000000.0
2009-05-06 12:22:00,1.18065,1.18085,1.18055,1.1808,102600000.0
2009-05-06 12:23:00,1.1808,1.1809,1.1808,1.1808,54000000.0
2009-05-06 12:24:00,1.1808,1.1809,1.1808,1.1808,37200000.0
2009-05-06 12:25:00,1.1808,1.1808,1.1804,1.1804,109400000.0
2009-05-06 12:26:00,1.1804,1.1804,1.1801,1.1801,36000000.0
2009-05-06 12:27:00,1.1801,1.1801,1.1794,1.18,318400000.0
2009-05-06 12:28:00,1.18,1.1803,1.1799,1.1799,158000000.0
2009-05-06 12:29:00,1.1799,1.1799,1.17905,1.17915,282400000.0
2009-05-06 12:30:00,1.1793,1.1795,1.1793,1.1795,34200000.0
2009-05-06 12:31:00,1.1795,1.1795,1.17925,1.1794,59200000.0
2009-05-06 12:32:00,1.1794,1.1797,1.1794,1.1795,96400000.0
2009-05-06 12:33:00,1.1795,1.1795,1.1795,1.1795,4000000.0
2009-05-06 12:34:00,1.17925,1.1794,1.179,1.17905,39800000.0
2009-05-06 12:35:00,1.17935,1.1795,1.1793,1.1795,41400000.0
2009-05-06 12:36:00,1.17945,1.1797,1.17945,1.17965,46800000.0
2009-05-06 12:37:00,1.1797,1.1797,1.17935,1.1795,90000000.0
2009-05-06 12:38:00,1.1794,1.1794,1.17865,1.17875,160800000.0
2009-05-06 12:39:00,1.17875,1.17935,1.17865,1.1789,116400000.0
2009-05-06 12:40:00,1.179,1.17925,1.1789,1.1789,104600000.0
2009-05-06 12:41:00,1.17885,1.1789,1.1786,1.1786,129400000.0
2009-05-06 12:42:00,1.1786,1.1789,1.1786,1.1789,78400000.0
2009-05-06 12:43:00,1.179,1.179,1.17855,1.1787,113400000.0
2009-05-06 12:44:00,1.1786,1.1787,1.1786,1.1787,267600000.0
2009-05-06 12:45:00,1.17865,1.1789,1.1785,1.1789,168800002.0
2009-05-06 12:46:00,1.1789,1.1789,1.17865,1.17865,90000000.0
2009-05-06 12:47:00,1.17885,1.1789,1.1788,1.1789,16400000.0
2009-05-06 12:48:00,1.1788,1.179,1.17865,1.17865,55800000.0
2009-05-06 12:49:00,1.1787,1.1789,1.1787,1.1789,37000000.0
2009-05-06 12:50:00,1.1789,1.1789,1.17855,1.1789,146400000.0
2009-05-06 12:51:00,1.1789,1.1789,1.17865,1.1787,126000000.0
2009-05-06 12:52:00,1.17885,1.1794,1.17875,1.1794,71400000.0
2009-05-06 12:53:00,1.1794,1.1795,1.1794,1.1795,21400000.0
2009-05-06 12:54:00,1.1795,1.17985,1.1793,1.1794,171700000.0
2009-05-06 12:55:00,1.1794,1.1794,1.1789,1.179,181200000.0
2009-05-06 12:56:00,1.179,1.1791,1.179,1.1791,106600000.0
2009-05-06 12:57:00,1.1791,1.1794,1.179,1.1793,148000000.0
2009-05-06 12:58:00,1.1793,1.17955,1.17915,1.17945,239000000.0
2009-05-06 12:59:00,1.1795,1.18,1.1795,1.1799,303399999.0
2009-05-06 13:00:00,1.18005,1.18005,1.1796,1.1797,224599998.0
2009-05-06 13:01:00,1.1797,1.1798,1.17925,1.1794,244200000.0
2009-05-06 13:02:00,1.1793,1.1793,1.17865,1.1793,317000000.0
2009-05-06 13:03:00,1.1793,1.1797,1.1793,1.17945,111600000.0
2009-05-06 13:04:00,1.1795,1.1798,1.17945,1.1797,78400000.0
2009-05-06 13:05:00,1.1798,1.1801,1.1798,1.1801,46400000.0
2009-05-06 13:06:00,1.1801,1.1803,1.18,1.18,45600000.0
2009-05-06 13:07:00,1.18,1.1807,1.18,1.1807,94000000.0
2009-05-06 13:08:00,1.1807,1.1807,1.1807,1.1807,15800000.0
2009-05-06 13:09:00,1.1807,1.18095,1.1807,1.1808,67200000.0
2009-05-06 13:10:00,1.1808,1.1819,1.1808,1.18165,181200000.0
2009-05-06 13:11:00,1.18165,1.1819,1.1815,1.18165,208800000.0
2009-05-06 13:12:00,1.18165,1.1822,1.18165,1.1822,137400000.0
2009-05-06 13:13:00,1.18225,1.1824,1.18215,1.1823,149200000.0
2009-05-06 13:14:00,1.1821,1.1824,1.18175,1.18215,208400000.0
2009-05-06 13:15:00,1.1822,1.1823,1.18185,1.1819,101200000.0
2009-05-06 13:16:00,1.1819,1.1822,1.1818,1.1822,267000000.0
2009-05-06 13:17:00,1.1823,1.1824,1.182,1.182,125200000.0
2009-05-06 13:18:00,1.1821,1.18255,1.1818,1.18215,258200000.0
2009-05-06 13:19:00,1.18215,1.1824,1.18195,1.182,322400000.0
2009-05-06 13:20:00,1.18205,1.1822,1.18205,1.1822,188800000.0
2009-05-06 13:21:00,1.1822,1.1822,1.1816,1.1817,301999996.0
2009-05-06 13:22:00,1.1817,1.1817,1.1815,1.1815,92000000.0
2009-05-06 13:23:00,1.1815,1.1815,1.1814,1.1815,131399999.0
2009-05-06 13:24:00,1.1815,1.1815,1.1813,1.1814,102600000.0
2009-05-06 13:25:00,1.1814,1.1814,1.18085,1.1809,154200000.0
2009-05-06 13:26:00,1.1809,1.1809,1.1809,1.1809,13000000.0
2009-05-06 13:27:00,1.1809,1.1813,1.1809,1.1812,162600000.0
2009-05-06 13:28:00,1.1812,1.1814,1.1809,1.1812,123400000.0
2009-05-06 13:29:00,1.1812,1.1812,1.18095,1.18105,211799999.0
2009-05-06 13:30:00,1.18105,1.1813,1.181,1.1813,120800000.0
2009-05-06 13:31:00,1.1813,1.1819,1.1813,1.18165,50400000.0
2009-05-06 13:32:00,1.1817,1.1819,1.1816,1.1817,96800000.0
2009-05-06 13:33:00,1.1817,1.1819,1.1817,1.1819,33600000.0
2009-05-06 13:34:00,1.1819,1.18195,1.1817,1.1819,97200000.0
2009-05-06 13:35:00,1.1818,1.1819,1.1815,1.1816,254800000.0
2009-05-06 13:36:00,1.1816,1.1821,1.18155,1.1816,199400000.0
2009-05-06 13:37:00,1.1816,1.1816,1.1811,1.1815,222600000.0
2009-05-06 13:38:00,1.1815,1.1818,1.18125,1.18125,260200000.0
2009-05-06 13:39:00,1.1813,1.1817,1.1813,1.1816,94000000.0
2009-05-06 13:40:00,1.1816,1.1819,1.1815,1.1818,79400000.0
2009-05-06 13:41:00,1.1818,1.1819,1.18125,1.1814,55400000.0
2009-05-06 13:42:00,1.1814,1.1814,1.1811,1.1811,100600000.0
2009-05-06 13:43:00,1.181,1.18115,1.1809,1.181,225400000.0
2009-05-06 13:44:00,1.181,1.1813,1.181,1.1811,162200000.0
2009-05-06 13:45:00,1.1811,1.1812,1.1811,1.1812,27200000.0
2009-05-06 13:46:00,1.1811,1.1811,1.1811,1.1811,14400000.0
2009-05-06 13:47:00,1.181,1.18115,1.1809,1.1811,66600000.0
2009-05-06 13:48:00,1.18105,1.1813,1.18105,1.1812,96600000.0
2009-05-06 13:49:00,1.1811,1.1811,1.18085,1.18085,72600000.0
2009-05-06 13:50:00,1.1808,1.1808,1.1796,1.1798,411000002.0
2009-05-06 13:51:00,1.1798,1.18,1.17955,1.18,236600000.0
2009-05-06 13:52:00,1.18,1.1802,1.1798,1.1799,66800000.0
2009-05-06 13:53:00,1.17995,1.1804,1.17995,1.1802,133200000.0
2009-05-06 13:54:00,1.1801,1.1802,1.17975,1.1799,211400000.0
2009-05-06 13:55:00,1.1799,1.1799,1.1796,1.1796,197600000.0
2009-05-06 13:56:00,1.1795,1.1795,1.179,1.1795,309100000.0
2009-05-06 13:57:00,1.1795,1.18,1.1795,1.18,121200000.0
2009-05-06 13:58:00,1.18,1.1801,1.17915,1.1792,213800000.0
2009-05-06 13:59:00,1.17935,1.1794,1.17915,1.1793,90800000.0
2009-05-06 14:00:00,1.1793,1.1794,1.1788,1.1789,177200000.0
2009-05-06 14:01:00,1.1789,1.1791,1.1789,1.179,299200000.0
2009-05-06 14:02:00,1.179,1.179,1.1782,1.1782,301400001.0
2009-05-06 14:03:00,1.1783,1.17865,1.1783,1.1786,232600000.0
2009-05-06 14:04:00,1.17855,1.17855,1.1785,1.1785,54600000.0
2009-05-06 14:05:00,1.1785,1.17865,1.1785,1.1785,169800000.0
2009-05-06 14:06:00,1.1785,1.1785,1.178,1.178,166600000.0
2009-05-06 14:07:00,1.178,1.178,1.17755,1.1777,307800000.0
2009-05-06 14:08:00,1.1778,1.1779,1.1771,1.1775,527800000.0
2009-05-06 14:09:00,1.17755,1.17795,1.17755,1.1778,275200000.0
2009-05-06 14:10:00,1.1779,1.17855,1.1779,1.1784,185200000.0
2009-05-06 14:11:00,1.1784,1.1786,1.1784,1.1786,211800000.0
2009-05-06 14:12:00,1.17855,1.17865,1.1784,1.1784,208000000.0
2009-05-06 14:13:00,1.1784,1.1785,1.17795,1.17805,377800000.0
2009-05-06 14:14:00,1.17805,1.1782,1.1772,1.1772,216200000.0
2009-05-06 14:15:00,1.1774,1.1775,1.17405,1.1741,390400000.0
2009-05-06 14:16:00,1.1741,1.1762,1.17405,1.17605,490200003.0
2009-05-06 14:17:00,1.176,1.1763,1.1758,1.1763,318400000.0
2009-05-06 14:18:00,1.17625,1.177,1.1755,1.1756,281700000.0
2009-05-06 14:19:00,1.1753,1.1772,1.17505,1.1771,691399996.0
2009-05-06 14:20:00,1.1771,1.1772,1.1767,1.1769,372200000.0
2009-05-06 14:21:00,1.1769,1.177,1.1763,1.1766,691700001.0
2009-05-06 14:22:00,1.1766,1.177,1.17615,1.1766,557600003.0
2009-05-06 14:23:00,1.17665,1.1772,1.176,1.1761,433900000.0
2009-05-06 14:24:00,1.1761,1.17615,1.1758,1.17595,398800000.0
2009-05-06 14:25:00,1.17595,1.176,1.17525,1.176,225800000.0
2009-05-06 14:26:00,1.176,1.1768,1.176,1.1768,262400000.0
2009-05-06 14:27:00,1.17675,1.17685,1.17635,1.1768,163000000.0
2009-05-06 14:28:00,1.17675,1.1771,1.17675,1.1771,282000000.0
2009-05-06 14:29:00,1.1771,1.1773,1.17685,1.1771,89000000.0
2009-05-06 14:30:00,1.1771,1.1771,1.17555,1.1757,341600000.0
2009-05-06 14:31:00,1.17565,1.17635,1.1756,1.1762,243600000.0
2009-05-06 14:32:00,1.17625,1.17655,1.1757,1.17635,450800000.0
2009-05-06 14:33:00,1.1764,1.1766,1.17555,1.1759,260000000.0
2009-05-06 14:34:00,1.1759,1.1761,1.1748,1.1755,300600000.0
2009-05-06 14:35:00,1.1755,1.1755,1.17505,1.1752,83000000.0
2009-05-06 14:36:00,1.1752,1.1753,1.1747,1.1749,107000000.0
2009-05-06 14:37:00,1.17485,1.1753,1.1748,1.1751,145800000.0
2009-05-06 14:38:00,1.1751,1.1751,1.1741,1.1747,281600000.0
2009-05-06 14:39:00,1.1746,1.17515,1.17455,1.1748,280600000.0
2009-05-06 14:40:00,1.17485,1.17495,1.1745,1.17475,369000000.0
2009-05-06 14:41:00,1.17475,1.17525,1.17455,1.17475,486400000.0
2009-05-06 14:42:00,1.1748,1.1748,1.17295,1.17295,439500000.0
2009-05-06 14:43:00,1.1731,1.1735,1.17265,1.1731,499799999.0
2009-05-06 14:44:00,1.1731,1.1734,1.1727,1.1727,229800000.0
2009-05-06 14:45:00,1.1727,1.1728,1.172,1.1726,437400000.0
2009-05-06 14:46:00,1.17265,1.17345,1.17265,1.17345,580000003.0
2009-05-06 14:47:00,1.17345,1.1735,1.17305,1.1734,560800000.0
2009-05-06 14:48:00,1.1733,1.1735,1.17305,1.1733,423700000.0
2009-05-06 14:49:00,1.17335,1.1738,1.17305,1.17375,532000000.0
2009-05-06 14:50:00,1.1737,1.17375,1.1735,1.1737,180200000.0
2009-05-06 14:51:00,1.1737,1.1737,1.17345,1.17345,62000000.0
2009-05-06 14:52:00,1.17365,1.1737,1.1735,1.17355,157400000.0
2009-05-06 14:53:00,1.17355,1.1736,1.1726,1.173,281400000.0
2009-05-06 14:54:00,1.17315,1.17325,1.17305,1.1731,166600000.0
2009-05-06 14:55:00,1.17325,1.1735,1.17295,1.17345,449000000.0
2009-05-06 14:56:00,1.17345,1.17365,1.1734,1.17355,128400000.0
2009-05-06 14:57:00,1.17345,1.174,1.17345,1.174,247800000.0
2009-05-06 14:58:00,1.174,1.1741,1.1739,1.174,284600000.0
2009-05-06 14:59:00,1.174,1.1747,1.174,1.1746,155600000.0
2009-05-06 15:00:00,1.17455,1.17465,1.1735,1.1735,188400000.0
2009-05-06 15:01:00,1.17365,1.1742,1.17345,1.1742,187200000.0
2009-05-06 15:02:00,1.17415,1.1744,1.1737,1.1743,404999998.0
2009-05-06 15:03:00,1.1743,1.17475,1.1742,1.1746,189000000.0
2009-05-06 15:04:00,1.1746,1.1749,1.17445,1.1748,193200000.0
2009-05-06 15:05:00,1.1748,1.1749,1.1742,1.1745,210400000.0
2009-05-06 15:06:00,1.1746,1.1747,1.1743,1.1746,124200000.0
2009-05-06 15:07:00,1.1745,1.1745,1.17415,1.1742,119400000.0
2009-05-06 15:08:00,1.1742,1.1742,1.17365,1.1737,96200001.0
2009-05-06 15:09:00,1.1737,1.1738,1.17345,1.1736,274600003.0
2009-05-06 15:10:00,1.1736,1.1742,1.1736,1.1738,370400000.0
2009-05-06 15:11:00,1.1738,1.174,1.1735,1.17355,375199999.0
2009-05-06 15:12:00,1.17355,1.1737,1.17325,1.1734,254600000.0
2009-05-06 15:13:00,1.1734,1.1739,1.17335,1.1737,192200000.0
2009-05-06 15:14:00,1.1737,1.1739,1.1733,1.1734,325200000.0
2009-05-06 15:15:00,1.1734,1.17385,1.1733,1.1733,196500000.0
2009-05-06 15:16:00,1.1733,1.1733,1.1731,1.1732,282400000.0
2009-05-06 15:17:00,1.1733,1.1741,1.1733,1.1741,254600000.0
2009-05-06 15:18:00,1.1741,1.1741,1.1738,1.1738,232700000.0
2009-05-06 15:19:00,1.17375,1.17415,1.17375,1.174,294200001.0
2009-05-06 15:20:00,1.174,1.1743,1.1737,1.1742,187200000.0
2009-05-06 15:21:00,1.1743,1.17465,1.17415,1.17415,95700000.0
2009-05-06 15:22:00,1.1742,1.1745,1.1742,1.1744,165800000.0
2009-05-06 15:23:00,1.17435,1.1744,1.1739,1.1739,181900000.0
2009-05-06 15:24:00,1.1739,1.1739,1.17325,1.1735,291600000.0
2009-05-06 15:25:00,1.17345,1.1742,1.17345,1.1739,264800000.0
2009-05-06 15:26:00,1.1739,1.1739,1.1733,1.1734,105600000.0
2009-05-06 15:27:00,1.1735,1.17355,1.17325,1.1733,55600000.0
2009-05-06 15:28:00,1.17335,1.1734,1.1733,1.1733,114200000.0
2009-05-06 15:29:00,1.1734,1.17355,1.17305,1.17305,122000000.0
2009-05-06 15:30:00,1.17305,1.1736,1.173,1.1735,340600000.0
2009-05-06 15:31:00,1.1734,1.1736,1.1733,1.17335,257000000.0
2009-05-06 15:32:00,1.17345,1.17375,1.1729,1.173,361200000.0
2009-05-06 15:33:00,1.173,1.1733,1.17295,1.17325,455200000.0
2009-05-06 15:34:00,1.1733,1.174,1.17315,1.1739,441400000.0
2009-05-06 15:35:00,1.1739,1.174,1.1731,1.1733,331200000.0
2009-05-06 15:36:00,1.1733,1.17395,1.1732,1.1736,465400000.0
2009-05-06 15:37:00,1.17355,1.1738,1.1732,1.1738,486800000.0
2009-05-06 15:38:00,1.17375,1.1743,1.17375,1.1741,255800000.0
2009-05-06 15:39:00,1.1741,1.1746,1.174,1.1741,211600000.0
2009-05-06 15:40:00,1.1741,1.1743,1.17395,1.174,278200000.0
2009-05-06 15:41:00,1.1739,1.17405,1.17375,1.1738,479399998.0
2009-05-06 15:42:00,1.1739,1.1744,1.1735,1.1744,569000001.0
2009-05-06 15:43:00,1.1744,1.1747,1.17415,1.17455,515000000.0
2009-05-06 15:44:00,1.17445,1.175,1.17415,1.1743,626800000.0
2009-05-06 15:45:00,1.1743,1.1753,1.1743,1.17485,430200000.0
2009-05-06 15:46:00,1.1749,1.1756,1.17485,1.17555,516200000.0
2009-05-06 15:47:00,1.17555,1.17565,1.1748,1.1754,451799999.0
2009-05-06 15:48:00,1.1754,1.1754,1.17495,1.175,218600000.0
2009-05-06 15:49:00,1.175,1.17525,1.174,1.1741,423200000.0
2009-05-06 15:50:00,1.1741,1.1745,1.17365,1.1738,454500000.0
2009-05-06 15:51:00,1.1738,1.17395,1.1736,1.1738,297400000.0
2009-05-06 15:52:00,1.1737,1.17375,1.17275,1.1728,392800000.0
2009-05-06 15:53:00,1.17275,1.17335,1.17275,1.17335,363600000.0
2009-05-06 15:54:00,1.17345,1.17355,1.1732,1.17325,314600000.0
2009-05-06 15:55:00,1.17325,1.17325,1.17275,1.17295,412800000.0
2009-05-06 15:56:00,1.173,1.1733,1.173,1.17325,344599999.0
2009-05-06 15:57:00,1.17305,1.1735,1.17295,1.1731,344000000.0
2009-05-06 15:58:00,1.1731,1.17315,1.17255,1.1726,389300000.0
2009-05-06 15:59:00,1.1726,1.1729,1.1725,1.1729,194000000.0
2009-05-06 16:00:00,1.173,1.173,1.17125,1.1718,514300000.0
2009-05-06 16:01:00,1.1716,1.1733,1.17125,1.1731,658999999.0
2009-05-06 16:02:00,1.1729,1.17325,1.17255,1.17325,655400001.0
2009-05-06 16:03:00,1.1732,1.17355,1.17315,1.1734,516800001.0
2009-05-06 16:04:00,1.1735,1.17525,1.1735,1.1746,523000000.0
2009-05-06 16:05:00,1.1746,1.1751,1.1743,1.1747,398400000.0
2009-05-06 16:06:00,1.1748,1.17615,1.1747,1.175,477300000.0
2009-05-06 16:07:00,1.175,1.1751,1.17485,1.175,504000000.0
2009-05-06 16:08:00,1.17495,1.17545,1.17495,1.175,346200000.0
2009-05-06 16:09:00,1.175,1.1751,1.1742,1.1744,471800001.0
2009-05-06 16:10:00,1.1744,1.17455,1.1742,1.1744,300000000.0
2009-05-06 16:11:00,1.17455,1.1746,1.1741,1.17435,198000000.0
2009-05-06 16:12:00,1.17435,1.1744,1.17345,1.1735,410199999.0
2009-05-06 16:13:00,1.1733,1.174,1.17305,1.17335,222600000.0
2009-05-06 16:14:00,1.1734,1.1738,1.17315,1.1736,312800000.0
2009-05-06 16:15:00,1.1736,1.1736,1.17325,1.17355,289200000.0
2009-05-06 16:16:00,1.1735,1.17415,1.1735,1.17395,377800000.0
2009-05-06 16:17:00,1.17395,1.17425,1.1739,1.1742,234400000.0
2009-05-06 16:18:00,1.17415,1.17435,1.17415,1.1743,290200000.0
2009-05-06 16:19:00,1.17435,1.1746,1.17425,1.1743,321800000.0
2009-05-06 16:20:00,1.1743,1.1749,1.1742,1.1748,440000000.0
2009-05-06 16:21:00,1.1747,1.1753,1.17465,1.1749,363800000.0
2009-05-06 16:22:00,1.1749,1.1755,1.1749,1.1753,305000000.0
2009-05-06 16:23:00,1.1753,1.1757,1.1753,1.1755,487400000.0
2009-05-06 16:24:00,1.1755,1.1755,1.1752,1.1752,434000000.0
2009-05-06 16:25:00,1.175,1.1754,1.17475,1.1748,242200000.0
2009-05-06 16:26:00,1.175,1.17505,1.17445,1.17455,160400001.0
2009-05-06 16:27:00,1.17455,1.17495,1.1745,1.1748,340200000.0
2009-05-06 16:28:00,1.1747,1.17595,1.1747,1.1759,385599999.0
2009-05-06 16:29:00,1.1759,1.17675,1.1759,1.17615,290500000.0
2009-05-06 16:30:00,1.17605,1.1768,1.17595,1.1764,186600000.0
2009-05-06 16:31:00,1.1765,1.1766,1.17525,1.1757,484400001.0
2009-05-06 16:32:00,1.17565,1.17575,1.175,1.1755,188600000.0
2009-05-06 16:33:00,1.1755,1.17665,1.1755,1.1761,214600000.0
2009-05-06 16:34:00,1.1761,1.1761,1.17565,1.1757,397600000.0
2009-05-06 16:35:00,1.1757,1.1757,1.17495,1.1752,416000000.0
2009-05-06 16:36:00,1.1752,1.1757,1.1751,1.17555,239400001.0
2009-05-06 16:37:00,1.17555,1.1756,1.175,1.17525,215400000.0
2009-05-06 16:38:00,1.17535,1.1756,1.17495,1.1756,247600000.0
2009-05-06 16:39:00,1.1756,1.1762,1.1754,1.1755,288200001.0
2009-05-06 16:40:00,1.1755,1.1755,1.1749,1.1752,341800000.0
2009-05-06 16:41:00,1.1751,1.1758,1.1751,1.1758,201800000.0
2009-05-06 16:42:00,1.1758,1.1758,1.17575,1.1758,38800000.0
2009-05-06 16:43:00,1.1758,1.17615,1.1758,1.176,212800000.0
2009-05-06 16:44:00,1.176,1.1762,1.176,1.1762,88400000.0
2009-05-06 16:45:00,1.1762,1.1762,1.17555,1.1756,191400000.0
2009-05-06 16:46:00,1.1757,1.1757,1.1753,1.1753,108400000.0
2009-05-06 16:47:00,1.1754,1.1755,1.17505,1.1753,76400000.0
2009-05-06 16:48:00,1.1752,1.1758,1.17495,1.1751,297599999.0
2009-05-06 16:49:00,1.1751,1.1753,1.175,1.1752,284599999.0
2009-05-06 16:50:00,1.1752,1.1755,1.1751,1.1755,420800000.0
2009-05-06 16:51:00,1.1755,1.1757,1.17535,1.17535,261500000.0
2009-05-06 16:52:00,1.17535,1.1756,1.17535,1.1755,93000000.0
2009-05-06 16:53:00,1.1755,1.1757,1.1755,1.1755,120200000.0
2009-05-06 16:54:00,1.1755,1.1758,1.1755,1.1757,155200000.0
2009-05-06 16:55:00,1.17565,1.17615,1.1756,1.1756,328700000.0
2009-05-06 16:56:00,1.1756,1.1757,1.1752,1.1752,284800000.0
2009-05-06 16:57:00,1.1752,1.1757,1.1751,1.1753,233000000.0
2009-05-06 16:58:00,1.1753,1.1756,1.1752,1.1755,233400000.0
2009-05-06 16:59:00,1.1755,1.1758,1.17515,1.17535,813800004.0
2009-05-06 17:00:00,1.1754,1.1757,1.17525,1.1753,766600002.0
2009-05-06 17:01:00,1.1752,1.1753,1.1748,1.1749,226200000.0
2009-05-06 17:02:00,1.1749,1.175,1.17435,1.1746,410999998.0
2009-05-06 17:03:00,1.17455,1.1746,1.17435,1.1745,102000000.0
2009-05-06 17:04:00,1.1745,1.1745,1.17395,1.17395,294600000.0
2009-05-06 17:05:00,1.1741,1.1764,1.174,1.1752,434400000.0
2009-05-06 17:06:00,1.1752,1.17605,1.17455,1.17485,469400000.0
2009-05-06 17:07:00,1.1749,1.17545,1.1748,1.1748,548200000.0
2009-05-06 17:08:00,1.1748,1.17535,1.1746,1.17505,481400000.0
2009-05-06 17:09:00,1.1749,1.175,1.1746,1.1746,350600000.0
2009-05-06 17:10:00,1.1746,1.1747,1.1742,1.1747,351000000.0
2009-05-06 17:11:00,1.1747,1.17505,1.17445,1.1749,597600000.0
2009-05-06 17:12:00,1.1749,1.1749,1.17455,1.1746,418000000.0
2009-05-06 17:13:00,1.1746,1.1746,1.17375,1.17405,342200000.0
2009-05-06 17:14:00,1.17405,1.17435,1.1735,1.1739,359400000.0
2009-05-06 17:15:00,1.174,1.17475,1.17385,1.1746,249600000.0
2009-05-06 17:16:00,1.1747,1.17475,1.1741,1.17475,258000000.0
2009-05-06 17:17:00,1.17475,1.17475,1.1739,1.1743,160200000.0
2009-05-06 17:18:00,1.1743,1.175,1.1743,1.1749,252400000.0
2009-05-06 17:19:00,1.1749,1.17495,1.1747,1.1748,307000000.0
2009-05-06 17:20:00,1.1748,1.17485,1.1747,1.17475,195000000.0
2009-05-06 17:21:00,1.1747,1.17485,1.1747,1.17485,228400000.0
2009-05-06 17:22:00,1.1749,1.17535,1.1749,1.175,178200000.0
2009-05-06 17:23:00,1.175,1.17505,1.17435,1.1744,198200000.0
2009-05-06 17:24:00,1.1744,1.17455,1.1738,1.17455,307000000.0
2009-05-06 17:25:00,1.1745,1.17455,1.1744,1.17445,268200000.0
2009-05-06 17:26:00,1.1744,1.1746,1.17385,1.1745,216800000.0
2009-05-06 17:27:00,1.1745,1.1752,1.17395,1.17395,387200000.0
2009-05-06 17:28:00,1.17405,1.17455,1.17405,1.17445,289200000.0
2009-05-06 17:29:00,1.1745,1.1745,1.1738,1.17395,274800000.0
2009-05-06 17:30:00,1.17405,1.1744,1.174,1.1743,226000000.0
2009-05-06 17:31:00,1.17425,1.1745,1.1742,1.1743,326900000.0
2009-05-06 17:32:00,1.1743,1.175,1.17355,1.1745,344400000.0
2009-05-06 17:33:00,1.1745,1.1748,1.17435,1.17455,222200001.0
2009-05-06 17:34:00,1.1746,1.1747,1.17355,1.17365,487800000.0
2009-05-06 17:35:00,1.17365,1.174,1.1733,1.17355,334400000.0
2009-05-06 17:36:00,1.17355,1.17415,1.1731,1.17395,544600000.0
2009-05-06 17:37:00,1.17405,1.1741,1.1733,1.1735,641400000.0
2009-05-06 17:38:00,1.17345,1.1737,1.1733,1.17355,387800000.0
2009-05-06 17:39:00,1.17355,1.1737,1.1735,1.1737,79000000.0
2009-05-06 17:40:00,1.1737,1.1737,1.1737,1.1737,16400000.0
2009-05-06 17:41:00,1.1738,1.1743,1.1738,1.1742,166199999.0
2009-05-06 17:42:00,1.1743,1.1745,1.174,1.17425,199400000.0
2009-05-06 17:43:00,1.17445,1.1746,1.1739,1.174,252800000.0
2009-05-06 17:44:00,1.174,1.1746,1.174,1.1742,201600000.0
2009-05-06 17:45:00,1.1743,1.1743,1.1742,1.1743,95600000.0
2009-05-06 17:46:00,1.1742,1.1742,1.174,1.1742,190400000.0
2009-05-06 17:47:00,1.1742,1.1742,1.17415,1.1742,37400000.0
2009-05-06 17:48:00,1.1742,1.1746,1.1742,1.1744,80000000.0
2009-05-06 17:49:00,1.1744,1.1747,1.1744,1.1746,60200000.0
2009-05-06 17:50:00,1.1746,1.17465,1.17385,1.174,711700000.0
2009-05-06 17:51:00,1.174,1.1745,1.174,1.17405,448800000.0
2009-05-06 17:52:00,1.17405,1.1742,1.17385,1.17415,309600000.0
2009-05-06 17:53:00,1.17415,1.1742,1.1739,1.1741,353399999.0
2009-05-06 17:54:00,1.1741,1.1745,1.174,1.1742,280600000.0
2009-05-06 17:55:00,1.1742,1.17445,1.17355,1.17365,223800000.0
2009-05-06 17:56:00,1.17365,1.1742,1.1736,1.17395,263000000.0
2009-05-06 17:57:00,1.17395,1.17405,1.1731,1.1731,263600000.0
2009-05-06 17:58:00,1.1731,1.1732,1.1729,1.1732,332400000.0
2009-05-06 17:59:00,1.1732,1.1733,1.1726,1.1726,204400000.0
2009-05-06 18:00:00,1.1727,1.1731,1.1727,1.1731,236000000.0
2009-05-06 18:01:00,1.17325,1.1734,1.17295,1.173,181300000.0
2009-05-06 18:02:00,1.17295,1.173,1.1726,1.1728,207400000.0
2009-05-06 18:03:00,1.17285,1.1729,1.1727,1.1728,117800000.0
2009-05-06 18:04:00,1.1728,1.17335,1.17275,1.17335,72400000.0
2009-05-06 18:05:00,1.17335,1.1735,1.1728,1.173,219200000.0
2009-05-06 18:06:00,1.17325,1.17355,1.173,1.1734,199800000.0
2009-05-06 18:07:00,1.1734,1.17375,1.1732,1.17345,293800000.0
2009-05-06 18:08:00,1.1735,1.1735,1.17345,1.1735,80300000.0
2009-05-06 18:09:00,1.1735,1.1736,1.1733,1.1733,97400000.0
2009-05-06 18:10:00,1.17325,1.1735,1.17205,1.1722,194200000.0
2009-05-06 18:11:00,1.1722,1.1727,1.1722,1.1726,259000000.0
2009-05-06 18:12:00,1.1726,1.17265,1.1725,1.17265,119800000.0
2009-05-06 18:13:00,1.1727,1.1728,1.1727,1.1727,176000000.0
2009-05-06 18:14:00,1.1727,1.1728,1.17225,1.17225,369200000.0
2009-05-06 18:15:00,1.1722,1.1727,1.1722,1.1725,278800000.0
2009-05-06 18:16:00,1.1725,1.1727,1.17245,1.17245,121400000.0
2009-05-06 18:17:00,1.17245,1.1727,1.17225,1.1723,256400000.0
2009-05-06 18:18:00,1.1724,1.17245,1.17225,1.1723,201000000.0
2009-05-06 18:19:00,1.1723,1.1724,1.1723,1.17235,359600000.0
2009-05-06 18:20:00,1.17235,1.1727,1.17215,1.17215,183199999.0
2009-05-06 18:21:00,1.1723,1.17235,1.17205,1.17235,248600000.0
2009-05-06 18:22:00,1.1724,1.1725,1.17205,1.1724,299800000.0
2009-05-06 18:23:00,1.17255,1.1728,1.1724,1.1727,158800000.0
2009-05-06 18:24:00,1.1727,1.1729,1.1726,1.1727,205800000.0
2009-05-06 18:25:00,1.1728,1.1728,1.17255,1.17275,131400000.0
2009-05-06 18:26:00,1.17265,1.1729,1.17265,1.17285,74200000.0
2009-05-06 18:27:00,1.1728,1.1732,1.1728,1.173,154000000.0
2009-05-06 18:28:00,1.173,1.173,1.1726,1.1726,270400000.0
2009-05-06 18:29:00,1.1726,1.1726,1.17215,1.1724,205600000.0
2009-05-06 18:30:00,1.1725,1.17285,1.1722,1.1727,292200000.0
2009-05-06 18:31:00,1.1725,1.1727,1.17245,1.1725,105900000.0
2009-05-06 18:32:00,1.1725,1.17285,1.1725,1.17285,134000000.0
2009-05-06 18:33:00,1.17285,1.1733,1.17285,1.1731,254400000.0
2009-05-06 18:34:00,1.1731,1.1731,1.17285,1.1729,137800000.0
2009-05-06 18:35:00,1.1729,1.17295,1.17285,1.1729,115200000.0
2009-05-06 18:36:00,1.1729,1.1729,1.1728,1.1729,200000000.0
2009-05-06 18:37:00,1.17295,1.17325,1.17295,1.17315,428600001.0
2009-05-06 18:38:00,1.17315,1.17315,1.1728,1.1728,55400000.0
2009-05-06 18:39:00,1.17285,1.17305,1.17285,1.17285,222800000.0
2009-05-06 18:40:00,1.17285,1.17315,1.1728,1.17315,244200000.0
2009-05-06 18:41:00,1.1731,1.17325,1.1731,1.17315,168000000.0
2009-05-06 18:42:00,1.17315,1.17315,1.173,1.17315,171400000.0
2009-05-06 18:43:00,1.17325,1.17335,1.17305,1.17315,389600001.0
2009-05-06 18:44:00,1.1732,1.17335,1.1731,1.17325,161600000.0
2009-05-06 18:45:00,1.17315,1.1733,1.1731,1.1731,124400000.0
2009-05-06 18:46:00,1.1732,1.1733,1.17265,1.17295,170200000.0
2009-05-06 18:47:00,1.173,1.173,1.17265,1.1729,83000000.0
2009-05-06 18:48:00,1.1728,1.173,1.1723,1.1723,239000000.0
2009-05-06 18:49:00,1.1723,1.17235,1.1722,1.17225,170000000.0
2009-05-06 18:50:00,1.17225,1.17225,1.1716,1.1718,345200000.0
2009-05-06 18:51:00,1.17185,1.1721,1.1718,1.1718,238000000.0
2009-05-06 18:52:00,1.17185,1.1724,1.17185,1.17235,344800000.0
2009-05-06 18:53:00,1.17235,1.1729,1.1723,1.17255,144800000.0
2009-05-06 18:54:00,1.17255,1.173,1.17255,1.1728,275200000.0
2009-05-06 18:55:00,1.1728,1.1728,1.17225,1.1723,411000000.0
2009-05-06 18:56:00,1.1723,1.1725,1.1722,1.1725,313800000.0
2009-05-06 18:57:00,1.1725,1.1728,1.1724,1.17245,190600000.0
2009-05-06 18:58:00,1.17245,1.17245,1.17195,1.172,629000000.0
2009-05-06 18:59:00,1.172,1.1726,1.17195,1.17225,441600000.0
2009-05-06 19:00:00,1.17225,1.17245,1.1721,1.17225,238500000.0
2009-05-06 19:01:00,1.1723,1.17235,1.1718,1.172,229400000.0
2009-05-06 19:02:00,1.172,1.1724,1.1715,1.1717,378400000.0
2009-05-06 19:03:00,1.1715,1.1717,1.17145,1.1715,373800000.0
2009-05-06 19:04:00,1.1715,1.17185,1.1712,1.1718,389400000.0
2009-05-06 19:05:00,1.1717,1.1721,1.1717,1.17185,238600000.0
2009-05-06 19:06:00,1.17185,1.1721,1.17185,1.1721,279800000.0
2009-05-06 19:07:00,1.1721,1.17235,1.1721,1.17215,92600000.0
2009-05-06 19:08:00,1.17215,1.1727,1.17215,1.1724,241600000.0
2009-05-06 19:09:00,1.1724,1.1726,1.17215,1.1725,152600000.0
2009-05-06 19:10:00,1.1726,1.1727,1.1722,1.1725,149000000.0
2009-05-06 19:11:00,1.1725,1.17265,1.17215,1.17215,410400000.0
2009-05-06 19:12:00,1.1721,1.17255,1.1721,1.1722,393800000.0
2009-05-06 19:13:00,1.17235,1.1725,1.17175,1.17175,401400002.0
2009-05-06 19:14:00,1.1718,1.1724,1.1718,1.1722,266800000.0
2009-05-06 19:15:00,1.17235,1.17245,1.1721,1.1724,126000000.0
2009-05-06 19:16:00,1.1724,1.1724,1.1721,1.1724,110200000.0
2009-05-06 19:17:00,1.17215,1.17265,1.17215,1.1722,257400000.0
2009-05-06 19:18:00,1.17225,1.1726,1.17225,1.17255,125400000.0
2009-05-06 19:19:00,1.17255,1.1726,1.172,1.17235,239800000.0
2009-05-06 19:20:00,1.1725,1.1725,1.1711,1.1711,456200000.0
2009-05-06 19:21:00,1.17105,1.17105,1.1706,1.1707,452400000.0
2009-05-06 19:22:00,1.1707,1.17075,1.1706,1.17075,443600001.0
2009-05-06 19:23:00,1.17075,1.1716,1.17075,1.1714,277200000.0
2009-05-06 19:24:00,1.1714,1.17165,1.1712,1.1715,209600000.0
2009-05-06 19:25:00,1.1715,1.17175,1.1714,1.17175,213200000.0
2009-05-06 19:26:00,1.1718,1.17185,1.1717,1.1717,71000000.0
2009-05-06 19:27:00,1.17175,1.17185,1.17175,1.17185,18000000.0
2009-05-06 19:28:00,1.17215,1.17225,1.17215,1.17215,15000000.0
2009-05-06 19:29:00,1.17235,1.1725,1.17215,1.1725,76400000.0
2009-05-06 19:30:00,1.17235,1.1729,1.17235,1.17275,157600000.0
2009-05-06 19:31:00,1.17275,1.17295,1.17265,1.1729,199800000.0
2009-05-06 19:32:00,1.17295,1.17295,1.17175,1.17215,247800000.0
2009-05-06 19:33:00,1.17215,1.17225,1.1715,1.172,326800000.0
2009-05-06 19:34:00,1.172,1.17255,1.17195,1.1723,115000001.0
2009-05-06 19:35:00,1.17215,1.17215,1.17155,1.172,257400000.0
2009-05-06 19:36:00,1.172,1.1726,1.17185,1.1724,217400000.0
2009-05-06 19:37:00,1.1724,1.17255,1.17185,1.17235,301400000.0
2009-05-06 19:38:00,1.17235,1.17275,1.17225,1.1727,203800000.0
2009-05-06 19:39:00,1.1726,1.1726,1.1723,1.1724,167200000.0
2009-05-06 19:40:00,1.1724,1.1726,1.17155,1.1716,185200000.0
2009-05-06 19:41:00,1.17165,1.1719,1.17135,1.1719,288100000.0
2009-05-06 19:42:00,1.17185,1.172,1.1718,1.1718,211400000.0
2009-05-06 19:43:00,1.1716,1.1717,1.1715,1.1717,363600000.0
2009-05-06 19:44:00,1.1717,1.1717,1.17115,1.17145,262200000.0
2009-05-06 19:45:00,1.17145,1.17145,1.17085,1.17105,261000000.0
2009-05-06 19:46:00,1.1711,1.17115,1.1711,1.1711,81600000.0
2009-05-06 19:47:00,1.1711,1.1712,1.171,1.17105,214200000.0
2009-05-06 19:48:00,1.17105,1.1714,1.17105,1.1714,158600000.0
2009-05-06 19:49:00,1.17145,1.1716,1.1714,1.1716,85200000.0
2009-05-06 19:50:00,1.17155,1.1718,1.1714,1.1718,311800000.0
2009-05-06 19:51:00,1.17145,1.1716,1.171,1.171,625399997.0
2009-05-06 19:52:00,1.171,1.17105,1.16995,1.17025,427000000.0
2009-05-06 19:53:00,1.17025,1.1703,1.16995,1.1701,479400000.0
2009-05-06 19:54:00,1.1701,1.17015,1.1698,1.1698,235000000.0
2009-05-06 19:55:00,1.1698,1.17,1.1693,1.1696,236600000.0
2009-05-06 19:56:00,1.1696,1.17,1.16895,1.1698,444000000.0
2009-05-06 19:57:00,1.16985,1.17035,1.16975,1.1702,177600000.0
2009-05-06 19:58:00,1.1702,1.17075,1.1702,1.17075,128000000.0
2009-05-06 19:59:00,1.17075,1.1709,1.1699,1.1702,399600000.0
2009-05-06 20:00:00,1.1702,1.1702,1.16975,1.1698,329000001.0
2009-05-06 20:01:00,1.1698,1.17,1.16975,1.1699,132200000.0
2009-05-06 20:02:00,1.1698,1.1698,1.1695,1.16955,368200000.0
2009-05-06 20:03:00,1.16955,1.16995,1.16955,1.1699,208000000.0
2009-05-06 20:04:00,1.1699,1.1699,1.1696,1.16965,192000000.0
2009-05-06 20:05:00,1.1698,1.1701,1.16945,1.1697,258400000.0
2009-05-06 20:06:00,1.1696,1.17,1.16945,1.17,280200000.0
2009-05-06 20:07:00,1.17,1.1706,1.16995,1.17035,320200000.0
2009-05-06 20:08:00,1.1704,1.1711,1.1703,1.171,311000000.0
2009-05-06 20:09:00,1.171,1.17105,1.17065,1.1709,276400000.0
2009-05-06 20:10:00,1.1709,1.1709,1.1709,1.1709,67200000.0
2009-05-06 20:11:00,1.1709,1.1711,1.1708,1.1709,120800000.0
2009-05-06 20:12:00,1.17115,1.1714,1.171,1.1712,220600000.0
2009-05-06 20:13:00,1.17125,1.1713,1.1712,1.1712,62800000.0
2009-05-06 20:14:00,1.1712,1.1713,1.1711,1.1711,34000000.0
2009-05-06 20:15:00,1.171,1.171,1.17025,1.1706,252700000.0
2009-05-06 20:16:00,1.1706,1.1706,1.1703,1.1703,312800000.0
2009-05-06 20:17:00,1.1704,1.1704,1.1701,1.1701,97199999.0
2009-05-06 20:18:00,1.17025,1.1705,1.1702,1.17035,53200000.0
2009-05-06 20:19:00,1.1705,1.1709,1.1702,1.1709,81000000.0
2009-05-06 20:20:00,1.17085,1.17085,1.17005,1.1704,196300000.0
2009-05-06 20:21:00,1.17045,1.1706,1.1699,1.17,214000000.0
2009-05-06 20:22:00,1.17005,1.1701,1.1695,1.1695,198000000.0
2009-05-06 20:23:00,1.16965,1.1697,1.1695,1.16955,133800000.0
2009-05-06 20:24:00,1.16955,1.16965,1.1695,1.1696,102400000.0
2009-05-06 20:25:00,1.1696,1.1696,1.1696,1.1696,57600000.0
2009-05-06 20:26:00,1.1696,1.1696,1.16855,1.1689,261800000.0
2009-05-06 20:27:00,1.1689,1.169,1.1685,1.1688,81200000.0
2009-05-06 20:28:00,1.1688,1.1689,1.1686,1.1687,166200000.0
2009-05-06 20:29:00,1.1687,1.1687,1.16805,1.1681,403599998.0
2009-05-06 20:30:00,1.1681,1.1682,1.1679,1.1681,400400000.0
2009-05-06 20:31:00,1.168,1.1681,1.1676,1.16775,291803994.0
2009-05-06 20:32:00,1.1678,1.1679,1.1677,1.1678,205400000.0
2009-05-06 20:33:00,1.1676,1.16795,1.1675,1.16775,222400000.0
2009-05-06 20:34:00,1.1678,1.1682,1.16775,1.16805,98400000.0
2009-05-06 20:35:00,1.1681,1.1681,1.16785,1.16785,217600000.0
2009-05-06 20:36:00,1.1679,1.168,1.1677,1.1679,262400000.0
2009-05-06 20:37:00,1.16795,1.16795,1.1674,1.1676,325400000.0
2009-05-06 20:38:00,1.1675,1.1675,1.167,1.1673,260000000.0
2009-05-06 20:39:00,1.16725,1.1673,1.16645,1.16695,433400000.0
2009-05-06 20:40:00,1.16695,1.1674,1.16655,1.1674,496600000.0
2009-05-06 20:41:00,1.1674,1.16775,1.16735,1.1677,262400000.0
2009-05-06 20:42:00,1.1677,1.1683,1.1677,1.1682,221400000.0
2009-05-06 20:43:00,1.1682,1.1686,1.16805,1.16835,346400000.0
2009-05-06 20:44:00,1.1684,1.1688,1.16815,1.1686,209000000.0
2009-05-06 20:45:00,1.16865,1.16875,1.16785,1.1679,199300000.0
2009-05-06 20:46:00,1.1679,1.1683,1.16775,1.168,219800000.0
2009-05-06 20:47:00,1.168,1.1681,1.16745,1.1675,268000000.0
2009-05-06 20:48:00,1.1675,1.1678,1.1675,1.1677,85200000.0
2009-05-06 20:49:00,1.1676,1.1676,1.16675,1.167,149200000.0
2009-05-06 20:50:00,1.167,1.1672,1.16685,1.1672,155200000.0
2009-05-06 20:51:00,1.1672,1.1672,1.16695,1.1671,119800000.0
2009-05-06 20:52:00,1.1671,1.16745,1.1671,1.1674,120799999.0
2009-05-06 20:53:00,1.16715,1.16725,1.16665,1.167,306600000.0
2009-05-06 20:54:00,1.167,1.16705,1.1669,1.1669,182600000.0
2009-05-06 20:55:00,1.1669,1.1669,1.16645,1.1665,220000000.0
2009-05-06 20:56:00,1.1665,1.1665,1.16585,1.1661,326600002.0
2009-05-06 20:57:00,1.1661,1.1663,1.1661,1.1663,199000000.0
2009-05-06 20:58:00,1.1663,1.1666,1.16615,1.16615,322000000.0
2009-05-06 20:59:00,1.16635,1.1671,1.16635,1.167,233200000.0
2009-05-06 21:00:00,1.16695,1.1671,1.1665,1.1671,312600000.0
2009-05-06 21:01:00,1.1671,1.16765,1.1671,1.16725,251800000.0
2009-05-06 21:02:00,1.16735,1.1674,1.16705,1.16715,242300000.0
2009-05-06 21:03:00,1.1671,1.1674,1.1669,1.1674,210600000.0
2009-05-06 21:04:00,1.1674,1.1682,1.16735,1.1681,185600000.0
2009-05-06 21:05:00,1.1681,1.1681,1.16775,1.1679,445200000.0
2009-05-06 21:06:00,1.1679,1.16805,1.1674,1.1675,337800000.0
2009-05-06 21:07:00,1.1675,1.1678,1.1673,1.1676,217000000.0
2009-05-06 21:08:00,1.1676,1.1676,1.16715,1.1674,199700000.0
2009-05-06 21:09:00,1.16745,1.16765,1.16705,1.1672,292700000.0
2009-05-06 21:10:00,1.1672,1.16745,1.16685,1.1669,246400000.0
2009-05-06 21:11:00,1.1669,1.16705,1.16665,1.16695,209600000.0
2009-05-06 21:12:00,1.16695,1.16705,1.1667,1.1669,262800000.0
2009-05-06 21:13:00,1.1669,1.167,1.16665,1.16695,123000000.0
2009-05-06 21:14:00,1.16705,1.1672,1.16695,1.16695,220300000.0
2009-05-06 21:15:00,1.16695,1.1674,1.16695,1.1674,352400000.0
2009-05-06 21:16:00,1.1674,1.16815,1.1674,1.16765,237000000.0
2009-05-06 21:17:00,1.16765,1.1679,1.16765,1.16785,420800000.0
2009-05-06 21:18:00,1.16785,1.1679,1.16695,1.1672,172200000.0
2009-05-06 21:19:00,1.1672,1.1673,1.167,1.1673,123800000.0
2009-05-06 21:20:00,1.1673,1.1674,1.1667,1.16705,234200000.0
2009-05-06 21:21:00,1.16685,1.16755,1.16685,1.1674,264000000.0
2009-05-06 21:22:00,1.1674,1.1677,1.16685,1.16685,315400000.0
2009-05-06 21:23:00,1.16695,1.1672,1.16695,1.16715,260000000.0
2009-05-06 21:24:00,1.16715,1.16765,1.16715,1.16765,791000000.0
2009-05-06 21:25:00,1.1677,1.1681,1.16745,1.16775,409400000.0
2009-05-06 21:26:00,1.1677,1.168,1.16745,1.16775,295500000.0
2009-05-06 21:27:00,1.1677,1.1677,1.1673,1.16755,215100000.0
2009-05-06 21:28:00,1.1676,1.1676,1.16735,1.16755,81600000.0
2009-05-06 21:29:00,1.16755,1.1679,1.1674,1.1674,396500000.0
2009-05-06 21:30:00,1.1674,1.1676,1.1673,1.1676,374200000.0
2009-05-06 21:31:00,1.1676,1.1677,1.1674,1.16755,482200000.0
2009-05-06 21:32:00,1.16755,1.1678,1.1675,1.1676,267600000.0
2009-05-06 21:33:00,1.1676,1.16795,1.1675,1.16765,148100000.0
2009-05-06 21:34:00,1.16765,1.16765,1.167,1.1673,149200000.0
2009-05-06 21:35:00,1.1673,1.1673,1.1672,1.1673,38400000.0
2009-05-06 21:36:00,1.16735,1.1676,1.16735,1.1676,67400000.0
2009-05-06 21:37:00,1.1676,1.1681,1.1674,1.1674,302000000.0
2009-05-06 21:38:00,1.1674,1.16785,1.1674,1.16765,157400000.0
2009-05-06 21:39:00,1.16785,1.1679,1.1676,1.16775,43000000.0
2009-05-06 21:40:00,1.16755,1.1678,1.16725,1.1676,139000000.0
2009-05-06 21:41:00,1.1677,1.1677,1.16725,1.16725,53300000.0
2009-05-06 21:42:00,1.1675,1.1676,1.1675,1.1675,9200000.0
2009-05-06 21:43:00,1.1675,1.1675,1.1672,1.1673,39400000.0
2009-05-06 21:44:00,1.1672,1.1672,1.1667,1.167,195400000.0
2009-05-06 21:45:00,1.16695,1.16695,1.16635,1.16635,93400000.0
2009-05-06 21:46:00,1.1666,1.16665,1.16595,1.16635,177800000.0
2009-05-06 21:47:00,1.1664,1.1666,1.16615,1.16645,83000000.0
2009-05-06 21:48:00,1.1665,1.16665,1.1665,1.16665,21800000.0
2009-05-06 21:49:00,1.16665,1.1668,1.1664,1.1665,270000000.0
2009-05-06 21:50:00,1.1665,1.1665,1.16605,1.1661,79000000.0
2009-05-06 21:51:00,1.1661,1.1664,1.16605,1.1662,144400000.0
2009-05-06 21:52:00,1.1662,1.1664,1.16615,1.1662,22900000.0
2009-05-06 21:53:00,1.1662,1.1665,1.16615,1.1664,62200000.0
2009-05-06 21:54:00,1.1664,1.1665,1.16615,1.1662,146800000.0
2009-05-06 21:55:00,1.1662,1.1662,1.16595,1.166,55800000.0
2009-05-06 21:56:00,1.16605,1.1661,1.16565,1.16585,276800000.0
2009-05-06 21:57:00,1.1659,1.1659,1.16515,1.1655,126700000.0
2009-05-06 21:58:00,1.1655,1.1658,1.1654,1.1658,56000000.0
2009-05-06 21:59:00,1.16575,1.1662,1.1657,1.1661,91200000.0
2009-05-06 22:00:00,1.1661,1.16685,1.16585,1.1668,170400000.0
2009-05-06 22:01:00,1.1668,1.1671,1.16645,1.1665,88800000.0
2009-05-06 22:02:00,1.16665,1.167,1.1662,1.16655,100800000.0
2009-05-06 22:03:00,1.16655,1.16695,1.1663,1.1666,146200000.0
2009-05-06 22:04:00,1.1666,1.16675,1.1665,1.16665,47800000.0
2009-05-06 22:05:00,1.16665,1.16685,1.16645,1.1665,70400001.0
2009-05-06 22:06:00,1.1666,1.1668,1.1666,1.1667,18400000.0
2009-05-06 22:07:00,1.1668,1.1669,1.1665,1.1666,68000000.0
2009-05-06 22:08:00,1.1667,1.1667,1.16625,1.16625,66600000.0
2009-05-06 22:09:00,1.1663,1.1663,1.16575,1.16605,32600000.0
2009-05-06 22:10:00,1.16605,1.16605,1.1653,1.16545,232200000.0
2009-05-06 22:11:00,1.16545,1.1657,1.16515,1.1657,301600000.0
2009-05-06 22:12:00,1.1657,1.1657,1.1654,1.1655,112600000.0
2009-05-06 22:13:00,1.16545,1.16565,1.16535,1.16555,67400000.0
2009-05-06 22:14:00,1.16555,1.16575,1.1653,1.1657,83400000.0
2009-05-06 22:15:00,1.1657,1.1657,1.1656,1.1657,71400000.0
2009-05-06 22:16:00,1.16565,1.1657,1.1656,1.1656,36000000.0
2009-05-06 22:17:00,1.16565,1.16575,1.1655,1.1655,99400000.0
2009-05-06 22:18:00,1.1655,1.1656,1.1655,1.1656,13200000.0
2009-05-06 22:19:00,1.1656,1.1659,1.1656,1.1659,42000000.0
2009-05-06 22:20:00,1.16585,1.1659,1.16565,1.1659,37000000.0
2009-05-06 22:21:00,1.1659,1.16595,1.1655,1.16585,220000000.0
2009-05-06 22:22:00,1.16595,1.166,1.16545,1.1656,38800000.0
2009-05-06 22:23:00,1.1657,1.1661,1.1656,1.1661,87400000.0
2009-05-06 22:24:00,1.1661,1.16615,1.1654,1.1654,132000000.0
2009-05-06 22:25:00,1.16545,1.1661,1.16545,1.16605,103000000.0
2009-05-06 22:26:00,1.16625,1.16625,1.16615,1.1662,58000000.0
2009-05-06 22:27:00,1.1662,1.1662,1.16585,1.1662,127000000.0
2009-05-06 22:28:00,1.16625,1.1664,1.1662,1.1663,60600000.0
2009-05-06 22:29:00,1.1664,1.1665,1.16635,1.1665,78400000.0
2009-05-06 22:30:00,1.1665,1.1666,1.16615,1.1664,63000000.0
2009-05-06 22:31:00,1.16625,1.16635,1.16615,1.16635,14400000.0
2009-05-06 22:32:00,1.1661,1.16635,1.1661,1.16635,36400000.0
2009-05-06 22:33:00,1.16615,1.16625,1.16615,1.16625,14600000.0
2009-05-06 22:34:00,1.1663,1.16665,1.16625,1.16645,42000000.0
2009-05-06 22:35:00,1.1665,1.16655,1.1665,1.16655,13000000.0
2009-05-06 22:36:00,1.16655,1.1666,1.16655,1.1666,10800000.0
2009-05-06 22:37:00,1.1667,1.1667,1.16665,1.16665,8200000.0
2009-05-06 22:38:00,1.16665,1.16665,1.16665,1.16665,15000000.0
2009-05-06 22:39:00,1.16655,1.1666,1.16645,1.1665,47800000.0
2009-05-06 22:40:00,1.1666,1.1666,1.1665,1.1665,2000000.0
2009-05-06 22:41:00,1.1665,1.1665,1.16635,1.16635,12000000.0
2009-05-06 22:42:00,1.1664,1.1665,1.16635,1.16645,119400000.0
2009-05-06 22:43:00,1.16635,1.1668,1.16635,1.16665,174600000.0
2009-05-06 22:44:00,1.1665,1.16665,1.1664,1.1665,179400000.0
2009-05-06 22:45:00,1.1665,1.16655,1.1664,1.1665,77200000.0
2009-05-06 22:46:00,1.16635,1.1664,1.1656,1.1659,50400000.0
2009-05-06 22:47:00,1.1658,1.16585,1.1656,1.16575,47000000.0
2009-05-06 22:48:00,1.1657,1.16575,1.1657,1.16575,18000000.0
2009-05-06 22:49:00,1.16575,1.1661,1.16575,1.1661,31600000.0
2009-05-06 22:50:00,1.1661,1.16625,1.166,1.1662,29800000.0
2009-05-06 22:51:00,1.1662,1.16655,1.166,1.1662,64200000.0
2009-05-06 22:52:00,1.16625,1.16625,1.1659,1.16595,90600000.0
2009-05-06 22:53:00,1.16595,1.1662,1.1659,1.1661,111200000.0
2009-05-06 22:54:00,1.1661,1.16625,1.1661,1.1662,24600000.0
2009-05-06 22:55:00,1.1663,1.16655,1.1663,1.16655,32000000.0
2009-05-06 22:56:00,1.16655,1.16665,1.16645,1.16665,28400000.0
2009-05-06 22:57:00,1.1664,1.1664,1.16585,1.16605,82800000.0
2009-05-06 22:58:00,1.16605,1.16605,1.16555,1.16555,67800000.0
2009-05-06 22:59:00,1.16555,1.16555,1.1653,1.16545,50600000.0
2009-05-06 23:00:00,1.16535,1.16535,1.16505,1.1651,27000000.0
2009-05-06 23:01:00,1.1651,1.1652,1.1651,1.16515,12800000.0
2009-05-06 23:02:00,1.16515,1.16515,1.16515,1.16515,3800000.0
2009-05-06 23:03:00,1.1652,1.1652,1.16515,1.16515,2000000.0
2009-05-06 23:04:00,1.1652,1.1652,1.1652,1.1652,1000000.0
2009-05-06 23:05:00,1.1653,1.1653,1.16505,1.1651,50200000.0
2009-05-06 23:06:00,1.1652,1.1652,1.1651,1.1652,39200000.0
2009-05-06 23:07:00,1.16515,1.16555,1.16515,1.16555,52200000.0
2009-05-06 23:08:00,1.16555,1.16555,1.16555,1.16555,12600000.0
2009-05-06 23:09:00,1.1655,1.16585,1.1655,1.16555,77400000.0
2009-05-06 23:10:00,1.16555,1.16555,1.16555,1.16555,6200000.0
2009-05-06 23:11:00,1.16555,1.16555,1.1655,1.1655,3000000.0
2009-05-06 23:12:00,1.1656,1.16585,1.16545,1.16555,27600000.0
2009-05-06 23:13:00,1.16555,1.16555,1.16555,1.16555,6200000.0
2009-05-06 23:14:00,1.16555,1.16555,1.1655,1.1655,7800000.0
2009-05-06 23:15:00,1.16545,1.1665,1.16545,1.16575,67400000.0
2009-05-06 23:16:00,1.16575,1.16625,1.16555,1.1659,84200000.0
2009-05-06 23:17:00,1.166,1.1661,1.16585,1.16605,84400000.0
2009-05-06 23:18:00,1.1662,1.1662,1.16585,1.166,53400000.0
2009-05-06 23:19:00,1.166,1.1661,1.1657,1.1658,69800000.0
2009-05-06 23:20:00,1.1658,1.1661,1.1655,1.1655,80000000.0
2009-05-06 23:21:00,1.1655,1.1659,1.1654,1.1659,231999997.0
2009-05-06 23:22:00,1.16595,1.16595,1.1659,1.16595,96000000.0
2009-05-06 23:23:00,1.16595,1.16595,1.16585,1.16585,23600000.0
2009-05-06 23:24:00,1.1659,1.1659,1.1659,1.1659,8400000.0
2009-05-06 23:25:00,1.1659,1.1659,1.16535,1.1655,67000000.0
2009-05-06 23:26:00,1.1656,1.1659,1.1656,1.1659,71600000.0
2009-05-06 23:27:00,1.16563,1.16582,1.16563,1.16582,14800000.0
2009-05-06 23:28:00,1.1659,1.1659,1.1659,1.1659,1400000.0
2009-05-06 23:29:00,1.16585,1.16585,1.16585,1.16585,7200000.0
2009-05-06 23:30:00,1.1659,1.16605,1.1659,1.16605,70000000.0
2009-05-06 23:31:00,1.16625,1.16655,1.166,1.166,45200000.0
2009-05-06 23:32:00,1.1661,1.16685,1.1661,1.16685,51600000.0
2009-05-06 23:33:00,1.167,1.167,1.167,1.167,11400000.0
2009-05-06 23:34:00,1.16705,1.16735,1.167,1.167,38400000.0
2009-05-06 23:35:00,1.167,1.1672,1.1668,1.1669,98600000.0
2009-05-06 23:36:00,1.16695,1.16695,1.1669,1.1669,28400000.0
2009-05-06 23:37:00,1.16695,1.16695,1.16665,1.16665,22800000.0
2009-05-06 23:38:00,1.16645,1.1665,1.16645,1.1665,9600000.0
2009-05-06 23:39:00,1.1664,1.1666,1.16625,1.1666,30400000.0
2009-05-06 23:40:00,1.1666,1.1669,1.1666,1.1669,5600000.0
2009-05-06 23:41:00,1.167,1.1671,1.167,1.1671,26800000.0
2009-05-06 23:42:00,1.167,1.1671,1.167,1.1671,15000000.0
2009-05-06 23:43:00,1.1671,1.16735,1.1671,1.1671,27800000.0
2009-05-06 23:44:00,1.1672,1.1672,1.1672,1.1672,1000000.0
2009-05-06 23:45:00,1.1672,1.16735,1.16715,1.16735,9400000.0
2009-05-06 23:46:00,1.1674,1.16745,1.1674,1.16745,10000000.0
2009-05-06 23:47:00,1.16745,1.16745,1.16745,1.16745,1000000.0
2009-05-06 23:48:00,1.16714,1.16714,1.16692,1.16692,34200000.0
2009-05-06 23:49:00,1.16755,1.1676,1.16745,1.16745,14600000.0
2009-05-06 23:50:00,1.16731,1.16748,1.16701,1.16731,105400000.0
2009-05-06 23:51:00,1.1674,1.1674,1.1672,1.1672,8000000.0
2009-05-06 23:52:00,1.16725,1.1674,1.16725,1.16735,13200000.0
2009-05-06 23:53:00,1.16735,1.16735,1.16735,1.16735,1000000.0
2009-05-06 23:54:00,1.16712,1.16716,1.16694,1.16712,74600000.0
2009-05-06 23:55:00,1.16735,1.16735,1.1672,1.1673,13600000.0
2009-05-06 23:56:00,1.1673,1.1673,1.1673,1.1673,1000000.0
2009-05-06 23:57:00,1.16683,1.16692,1.16674,1.16681,49400000.0
2009-05-06 23:58:00,1.1673,1.1673,1.1673,1.1673,1000000.0
2009-05-06 23:59:00,1.1672,1.1672,1.1672,1.1672,1000000.0
2009-05-07 00:00:00,1.1672,1.1672,1.16705,1.16705,2000000.0
2009-05-07 00:01:00,1.167,1.167,1.167,1.167,4600000.0
2009-05-07 00:02:00,1.1669,1.1669,1.16665,1.1668,57600000.0
2009-05-07 00:03:00,1.16666,1.16676,1.16659,1.16672,50600000.0
2009-05-07 00:04:00,1.167,1.167,1.1667,1.16695,3000000.0
2009-05-07 00:05:00,1.167,1.167,1.1667,1.1667,15600000.0
2009-05-07 00:06:00,1.1667,1.16675,1.16655,1.1667,54400000.0
2009-05-07 00:07:00,1.1667,1.1667,1.16605,1.1663,88400000.0
2009-05-07 00:08:00,1.16605,1.1663,1.16605,1.16605,12000000.0
2009-05-07 00:09:00,1.16625,1.16625,1.16605,1.16605,7600000.0
2009-05-07 00:10:00,1.16625,1.1663,1.16605,1.16605,4600000.0
2009-05-07 00:11:00,1.16625,1.16645,1.16625,1.1663,7800000.0
2009-05-07 00:12:00,1.1663,1.1663,1.16575,1.1659,74600000.0
2009-05-07 00:13:00,1.1659,1.1659,1.1659,1.1659,18600000.0
2009-05-07 00:14:00,1.1659,1.1663,1.1658,1.1663,64200000.0
2009-05-07 00:15:00,1.16625,1.1664,1.16605,1.1664,48200000.0
2009-05-07 00:16:00,1.16645,1.16645,1.16645,1.16645,4400000.0
2009-05-07 00:17:00,1.16645,1.16645,1.16645,1.16645,21600000.0
2009-05-07 00:18:00,1.1665,1.1665,1.16645,1.16645,9200000.0
2009-05-07 00:19:00,1.16645,1.16645,1.16645,1.16645,3600000.0
2009-05-07 00:20:00,1.16621,1.16622,1.16607,1.16621,78400000.0
2009-05-07 00:21:00,1.1667,1.1667,1.1667,1.1667,9000000.0
2009-05-07 00:22:00,1.16625,1.16646,1.16613,1.16621,48000001.0
2009-05-07 00:23:00,1.1662,1.16636,1.16589,1.16623,65600000.0
2009-05-07 00:24:00,1.1667,1.1667,1.1663,1.1663,31400000.0
2009-05-07 00:25:00,1.1663,1.1663,1.1663,1.1663,27600000.0
2009-05-07 00:26:00,1.1663,1.1663,1.1663,1.1663,36200000.0
2009-05-07 00:27:00,1.1663,1.1663,1.1662,1.1663,36400000.0
2009-05-07 00:28:00,1.1664,1.16645,1.1663,1.1663,11400000.0
2009-05-07 00:29:00,1.1663,1.1663,1.1663,1.1663,9000000.0
2009-05-07 00:30:00,1.1663,1.1663,1.1663,1.1663,15800000.0
2009-05-07 00:31:00,1.1663,1.1664,1.1663,1.1664,13200000.0
2009-05-07 00:32:00,1.1664,1.1669,1.1664,1.1669,34000000.0
2009-05-07 00:33:00,1.1669,1.167,1.1669,1.167,108800000.0
2009-05-07 00:34:00,1.16677,1.16689,1.16669,1.16687,78400000.0
2009-05-07 00:35:00,1.1668,1.16691,1.16679,1.16688,78400000.0
2009-05-07 00:36:00,1.167,1.167,1.167,1.167,1800000.0
2009-05-07 00:37:00,1.167,1.167,1.167,1.167,2200000.0
2009-05-07 00:38:00,1.16695,1.16705,1.16695,1.16705,6400000.0
2009-05-07 00:39:00,1.16705,1.16705,1.16705,1.16705,1000000.0
2009-05-07 00:40:00,1.16711,1.16711,1.16683,1.16697,36800000.0
2009-05-07 00:41:00,1.16705,1.16705,1.16675,1.1668,46800000.0
2009-05-07 00:42:00,1.1667,1.1667,1.16645,1.16645,4000000.0
2009-05-07 00:43:00,1.1665,1.1666,1.16645,1.1666,27600000.0
2009-05-07 00:44:00,1.16675,1.16675,1.16655,1.16655,17800000.0
2009-05-07 00:45:00,1.16665,1.16665,1.1665,1.1665,30800000.0
2009-05-07 00:46:00,1.1665,1.1665,1.1665,1.1665,2000000.0
2009-05-07 00:47:00,1.1665,1.1665,1.1665,1.1665,2000000.0
2009-05-07 00:48:00,1.16623,1.16623,1.1662,1.1662,20400000.0
2009-05-07 00:49:00,1.1665,1.1665,1.1665,1.1665,1000000.0
2009-05-07 00:50:00,1.16605,1.16605,1.16605,1.16605,6400000.0
2009-05-07 00:51:00,1.16594,1.16599,1.16581,1.16594,5000000.0
2009-05-07 00:52:00,1.16625,1.16645,1.16605,1.1661,33000000.0
2009-05-07 00:53:00,1.1661,1.16625,1.16595,1.16625,13000000.0
2009-05-07 00:54:00,1.1663,1.1663,1.1663,1.1663,2200000.0
2009-05-07 00:55:00,1.1662,1.1663,1.16615,1.1663,14800000.0
2009-05-07 00:56:00,1.1661,1.1661,1.1661,1.1661,8000000.0
2009-05-07 00:57:00,1.16579,1.16612,1.16579,1.1658,78400000.0
2009-05-07 00:58:00,1.16625,1.1663,1.16625,1.1663,4600000.0
2009-05-07 00:59:00,1.16613,1.16633,1.16613,1.1662,78400000.0
2009-05-07 01:00:00,1.16625,1.16625,1.16625,1.16625,15600000.0
2009-05-07 01:01:00,1.16635,1.16635,1.16625,1.16625,34200000.0
2009-05-07 01:02:00,1.16615,1.16615,1.16615,1.16615,3000000.0
2009-05-07 01:03:00,1.16615,1.16615,1.16615,1.16615,16400000.0
2009-05-07 01:04:00,1.1661,1.1662,1.1661,1.1662,17200000.0
2009-05-07 01:05:00,1.1658,1.1662,1.1657,1.1658,23400000.0
2009-05-07 01:06:00,1.1658,1.1658,1.1658,1.1658,3200000.0
2009-05-07 01:07:00,1.1658,1.1658,1.1658,1.1658,9600000.0
2009-05-07 01:08:00,1.16519,1.16543,1.16513,1.16526,114400000.0
2009-05-07 01:09:00,1.1658,1.1658,1.1658,1.1658,1600000.0
2009-05-07 01:10:00,1.16527,1.16557,1.1652,1.16538,76800000.0
2009-05-07 01:11:00,1.1658,1.1658,1.1658,1.1658,1600000.0
2009-05-07 01:12:00,1.16532,1.16547,1.16532,1.16542,19100000.0
2009-05-07 01:13:00,1.1653,1.16578,1.1653,1.16555,102700000.0
2009-05-07 01:14:00,1.1658,1.1658,1.1658,1.1658,14400000.0
2009-05-07 01:15:00,1.1658,1.16605,1.16575,1.1659,90600000.0
2009-05-07 01:16:00,1.1659,1.1659,1.1659,1.1659,40800000.0
2009-05-07 01:17:00,1.1659,1.1659,1.1659,1.1659,68000000.0
2009-05-07 01:18:00,1.1659,1.166,1.1659,1.166,23800000.0
2009-05-07 01:19:00,1.1661,1.16615,1.1661,1.16615,23200000.0
2009-05-07 01:20:00,1.16569,1.16574,1.1656,1.1657,28600000.0
2009-05-07 01:21:00,1.166,1.166,1.1658,1.1658,29600000.0
2009-05-07 01:22:00,1.16575,1.16605,1.1657,1.166,33000000.0
2009-05-07 01:23:00,1.16605,1.16635,1.166,1.166,45200000.0
2009-05-07 01:24:00,1.16635,1.16635,1.16635,1.16635,5400000.0
2009-05-07 01:25:00,1.16635,1.1668,1.16635,1.1664,83600000.0
2009-05-07 01:26:00,1.16645,1.16645,1.16645,1.16645,3200000.0
2009-05-07 01:27:00,1.16645,1.16645,1.16645,1.16645,2000000.0
2009-05-07 01:28:00,1.16645,1.16645,1.16635,1.16635,7400000.0
2009-05-07 01:29:00,1.16635,1.16635,1.16635,1.16635,8400000.0
2009-05-07 01:30:00,1.1663,1.16635,1.1659,1.1659,160799999.0
2009-05-07 01:31:00,1.16615,1.16615,1.16575,1.16615,7400000.0
2009-05-07 01:32:00,1.16625,1.1663,1.16575,1.1662,49600000.0
2009-05-07 01:33:00,1.16595,1.1666,1.16595,1.1664,40800000.0
2009-05-07 01:34:00,1.16639,1.16639,1.16584,1.16633,44600000.0
2009-05-07 01:35:00,1.16645,1.16645,1.16645,1.16645,8800000.0
2009-05-07 01:36:00,1.1664,1.1664,1.1664,1.1664,4600000.0
2009-05-07 01:37:00,1.1664,1.16645,1.16635,1.16635,5000000.0
2009-05-07 01:38:00,1.16635,1.1664,1.16635,1.16635,12400000.0
2009-05-07 01:39:00,1.1664,1.16645,1.1664,1.16645,12400000.0
2009-05-07 01:40:00,1.16645,1.16645,1.16645,1.16645,13000000.0
2009-05-07 01:41:00,1.1664,1.1664,1.1664,1.1664,6800000.0
2009-05-07 01:42:00,1.16638,1.16638,1.16625,1.16634,56600000.0
2009-05-07 01:43:00,1.1665,1.1665,1.1664,1.1664,11000000.0
2009-05-07 01:44:00,1.16645,1.1665,1.1664,1.1665,35200000.0
2009-05-07 01:45:00,1.1665,1.1667,1.1665,1.1667,7200000.0
2009-05-07 01:46:00,1.1666,1.16695,1.16625,1.16695,62800000.0
2009-05-07 01:47:00,1.167,1.167,1.16655,1.1667,61000000.0
2009-05-07 01:48:00,1.16685,1.1673,1.16655,1.1669,37600000.0
2009-05-07 01:49:00,1.1669,1.16695,1.1669,1.16695,12600000.0
2009-05-07 01:50:00,1.16695,1.16695,1.1662,1.16655,54000000.0
2009-05-07 01:51:00,1.1667,1.1667,1.1663,1.16645,63800000.0
2009-05-07 01:52:00,1.16645,1.16645,1.16645,1.16645,3000000.0
2009-05-07 01:53:00,1.1664,1.1664,1.1664,1.1664,5200000.0
2009-05-07 01:54:00,1.1664,1.1664,1.1664,1.1664,9600000.0
2009-05-07 01:55:00,1.1664,1.16675,1.1664,1.16675,46000000.0
2009-05-07 01:56:00,1.16665,1.16665,1.1666,1.1666,11800000.0
2009-05-07 01:57:00,1.16655,1.16655,1.16655,1.16655,3000000.0
2009-05-07 01:58:00,1.1667,1.16685,1.1665,1.1667,22600000.0
2009-05-07 01:59:00,1.1667,1.1667,1.16635,1.1666,67000000.0
2009-05-07 02:00:00,1.16665,1.1667,1.16665,1.1667,20200000.0
2009-05-07 02:01:00,1.16665,1.16675,1.1663,1.16675,39000000.0
2009-05-07 02:02:00,1.16685,1.16685,1.16685,1.16685,18000000.0
2009-05-07 02:03:00,1.16685,1.16695,1.16685,1.16695,20000000.0
2009-05-07 02:04:00,1.1666,1.16668,1.16653,1.16668,129600000.0
2009-05-07 02:05:00,1.167,1.167,1.1666,1.1666,146000000.0
2009-05-07 02:06:00,1.1666,1.16665,1.16655,1.16655,24000000.0
2009-05-07 02:07:00,1.16635,1.16649,1.1663,1.16646,9600000.0
2009-05-07 02:08:00,1.1666,1.1667,1.1666,1.1666,16200000.0
2009-05-07 02:09:00,1.1666,1.1666,1.1665,1.1666,46200000.0
2009-05-07 02:10:00,1.16655,1.1666,1.16655,1.1666,6200000.0
2009-05-07 02:11:00,1.1666,1.1666,1.1666,1.1666,4200000.0
2009-05-07 02:12:00,1.16655,1.16655,1.16635,1.16645,43000000.0
2009-05-07 02:13:00,1.16645,1.16645,1.16645,1.16645,27000000.0
2009-05-07 02:14:00,1.16665,1.1669,1.1663,1.16645,120600000.0
2009-05-07 02:15:00,1.16645,1.1667,1.16635,1.16645,36000000.0
2009-05-07 02:16:00,1.16645,1.1667,1.16645,1.1667,18600000.0
2009-05-07 02:17:00,1.16675,1.16675,1.1664,1.1665,59800000.0
2009-05-07 02:18:00,1.1665,1.1666,1.16635,1.16635,17800000.0
2009-05-07 02:19:00,1.16655,1.1666,1.16655,1.1666,7400000.0
2009-05-07 02:20:00,1.1666,1.16675,1.16625,1.1666,26800000.0
2009-05-07 02:21:00,1.1666,1.1666,1.16635,1.1666,19400000.0
2009-05-07 02:22:00,1.1666,1.1666,1.16635,1.16635,20200000.0
2009-05-07 02:23:00,1.1665,1.1666,1.1665,1.1665,13400000.0
2009-05-07 02:24:00,1.1666,1.16665,1.16625,1.1666,26400000.0
2009-05-07 02:25:00,1.1666,1.16675,1.1665,1.1666,13000000.0
2009-05-07 02:26:00,1.16675,1.1668,1.1665,1.1667,41000000.0
2009-05-07 02:27:00,1.1668,1.1669,1.16645,1.16645,17600000.0
2009-05-07 02:28:00,1.1666,1.1672,1.16655,1.1671,27400000.0
2009-05-07 02:29:00,1.16705,1.1672,1.16685,1.1672,21600000.0
2009-05-07 02:30:00,1.1671,1.1672,1.1671,1.1672,7200000.0
2009-05-07 02:31:00,1.16715,1.16715,1.1671,1.1671,7800000.0
2009-05-07 02:32:00,1.1672,1.1672,1.16695,1.1672,21000000.0
2009-05-07 02:33:00,1.1672,1.16765,1.16695,1.16755,21200000.0
2009-05-07 02:34:00,1.16705,1.1675,1.16705,1.1674,20400000.0
2009-05-07 02:35:00,1.1674,1.1678,1.1674,1.16755,85000000.0
2009-05-07 02:36:00,1.1676,1.16805,1.16725,1.1673,177400000.0
2009-05-07 02:37:00,1.1675,1.16765,1.16715,1.1674,22800000.0
2009-05-07 02:38:00,1.16715,1.1679,1.16715,1.16755,37800000.0
2009-05-07 02:39:00,1.1677,1.1681,1.16755,1.16765,12400000.0
2009-05-07 02:40:00,1.16775,1.16785,1.16745,1.1677,52800000.0
2009-05-07 02:41:00,1.1677,1.1677,1.1677,1.1677,12600000.0
2009-05-07 02:42:00,1.16785,1.16785,1.16785,1.16785,2400000.0
2009-05-07 02:43:00,1.16785,1.16785,1.16765,1.16785,13800000.0
2009-05-07 02:44:00,1.16765,1.16785,1.16765,1.16765,10200000.0
2009-05-07 02:45:00,1.16785,1.16785,1.16765,1.16765,21600000.0
2009-05-07 02:46:00,1.16785,1.1679,1.1676,1.1679,53800000.0
2009-05-07 02:47:00,1.1679,1.1679,1.16765,1.16765,15200000.0
2009-05-07 02:48:00,1.16765,1.16765,1.1675,1.16755,16400000.0
2009-05-07 02:49:00,1.1675,1.1675,1.1675,1.1675,4800000.0
2009-05-07 02:50:00,1.16765,1.16765,1.16745,1.16745,6800000.0
2009-05-07 02:51:00,1.16755,1.16755,1.16755,1.16755,29400000.0
2009-05-07 02:52:00,1.16755,1.16765,1.1675,1.1675,22800000.0
2009-05-07 02:53:00,1.16755,1.1678,1.1675,1.1678,24400000.0
2009-05-07 02:54:00,1.1679,1.16835,1.1675,1.16835,58200000.0
2009-05-07 02:55:00,1.1681,1.16825,1.1681,1.16815,36600000.0
2009-05-07 02:56:00,1.1682,1.1682,1.1676,1.1681,56400000.0
2009-05-07 02:57:00,1.1681,1.16815,1.16795,1.16795,14000000.0
2009-05-07 02:58:00,1.168,1.1681,1.168,1.1681,7200000.0
2009-05-07 02:59:00,1.1681,1.1681,1.1681,1.1681,4000000.0
2009-05-07 03:00:00,1.1681,1.1681,1.16795,1.16795,80000000.0
2009-05-07 03:01:00,1.16795,1.168,1.16795,1.168,73600000.0
2009-05-07 03:02:00,1.168,1.168,1.168,1.168,3600000.0
2009-05-07 03:03:00,1.16805,1.1681,1.168,1.168,26600000.0
2009-05-07 03:04:00,1.168,1.168,1.1676,1.1676,65400000.0
2009-05-07 03:05:00,1.1676,1.1676,1.1675,1.1675,31200000.0
2009-05-07 03:06:00,1.1675,1.1676,1.1675,1.1676,44800000.0
2009-05-07 03:07:00,1.1676,1.1676,1.1676,1.1676,16000000.0
2009-05-07 03:08:00,1.1676,1.1676,1.1676,1.1676,6400000.0
2009-05-07 03:09:00,1.1676,1.1676,1.1676,1.1676,16000000.0
2009-05-07 03:10:00,1.1676,1.1676,1.1676,1.1676,9600000.0
2009-05-07 03:11:00,1.1676,1.1676,1.1676,1.1676,24200000.0
2009-05-07 03:12:00,1.1676,1.1676,1.1675,1.1675,60400000.0
2009-05-07 03:13:00,1.1675,1.1675,1.1675,1.1675,67600000.0
2009-05-07 03:14:00,1.1675,1.1675,1.1675,1.1675,52800000.0
2009-05-07 03:15:00,1.1675,1.1675,1.1675,1.1675,24000000.0
2009-05-07 03:16:00,1.1675,1.1675,1.1675,1.1675,24000000.0
2009-05-07 03:17:00,1.1675,1.1677,1.1675,1.1677,11600000.0
2009-05-07 03:18:00,1.1678,1.1679,1.1678,1.1679,9400000.0
2009-05-07 03:19:00,1.1679,1.1679,1.1678,1.1678,20600000.0
2009-05-07 03:20:00,1.16785,1.16815,1.16765,1.16765,11000000.0
2009-05-07 03:21:00,1.16785,1.1682,1.16785,1.1682,59400000.0
2009-05-07 03:22:00,1.1682,1.1682,1.168,1.168,138600000.0
2009-05-07 03:23:00,1.168,1.1681,1.1679,1.168,106200000.0
2009-05-07 03:24:00,1.16795,1.1683,1.1678,1.16795,89200000.0
2009-05-07 03:25:00,1.16795,1.16795,1.1678,1.1678,40200000.0
2009-05-07 03:26:00,1.1678,1.1678,1.1678,1.1678,20000000.0
2009-05-07 03:27:00,1.1678,1.168,1.1678,1.168,17000000.0
2009-05-07 03:28:00,1.168,1.168,1.1675,1.1677,34800000.0
2009-05-07 03:29:00,1.16775,1.16775,1.16765,1.16765,30800000.0
2009-05-07 03:30:00,1.1676,1.1676,1.16545,1.16565,262000000.0
2009-05-07 03:31:00,1.16585,1.16585,1.165,1.165,85600000.0
2009-05-07 03:32:00,1.16505,1.1653,1.1649,1.16525,57800000.0
2009-05-07 03:33:00,1.16525,1.16525,1.16505,1.16515,60600000.0
2009-05-07 03:34:00,1.1651,1.16515,1.16495,1.16515,66000000.0
2009-05-07 03:35:00,1.16495,1.16505,1.1648,1.16495,1904200007.0
2009-05-07 03:36:00,1.16505,1.1652,1.1648,1.16505,138000000.0
2009-05-07 03:37:00,1.16515,1.1653,1.165,1.1653,80800000.0
2009-05-07 03:38:00,1.1653,1.1653,1.1653,1.1653,1000000.0
2009-05-07 03:39:00,1.1653,1.1654,1.16495,1.1651,29400000.0
2009-05-07 03:40:00,1.1651,1.1651,1.1651,1.1651,3000000.0
2009-05-07 03:41:00,1.16505,1.1651,1.1649,1.165,126199998.0
2009-05-07 03:42:00,1.16505,1.16505,1.16495,1.165,44400000.0
2009-05-07 03:43:00,1.1651,1.1655,1.16495,1.16545,110600000.0
2009-05-07 03:44:00,1.1656,1.1657,1.16555,1.1657,21800000.0
2009-05-07 03:45:00,1.1657,1.1659,1.1657,1.1659,133600000.0
2009-05-07 03:46:00,1.1659,1.1659,1.16545,1.1656,51600000.0
2009-05-07 03:47:00,1.16542,1.16543,1.16529,1.16529,29800000.0
2009-05-07 03:48:00,1.1655,1.16565,1.1655,1.16565,5000000.0
2009-05-07 03:49:00,1.1655,1.1655,1.1655,1.1655,2200000.0
2009-05-07 03:50:00,1.16504,1.16529,1.16504,1.16518,78400000.0
2009-05-07 03:51:00,1.1655,1.1655,1.1651,1.1652,29400000.0
2009-05-07 03:52:00,1.1652,1.1652,1.16505,1.16505,84800000.0
2009-05-07 03:53:00,1.1651,1.1651,1.1651,1.1651,6000000.0
2009-05-07 03:54:00,1.1651,1.1651,1.1651,1.1651,2000000.0
2009-05-07 03:55:00,1.1651,1.1652,1.1651,1.1652,16000000.0
2009-05-07 03:56:00,1.16515,1.1652,1.1651,1.16515,59200000.0
2009-05-07 03:57:00,1.1652,1.1652,1.1651,1.1651,10000000.0
2009-05-07 03:58:00,1.1651,1.1652,1.1651,1.1652,3800000.0
2009-05-07 03:59:00,1.1653,1.1653,1.16485,1.165,85600000.0
2009-05-07 04:00:00,1.16463,1.165,1.16463,1.165,6800000.0
2009-05-07 04:01:00,1.165,1.165,1.165,1.165,1000000.0
2009-05-07 04:02:00,1.165,1.165,1.16485,1.1649,116200001.0
2009-05-07 04:03:00,1.1649,1.1649,1.16485,1.16485,35000000.0
2009-05-07 04:04:00,1.1649,1.1649,1.1648,1.1648,11800000.0
2009-05-07 04:05:00,1.1649,1.165,1.16485,1.165,89400000.0
2009-05-07 04:06:00,1.165,1.165,1.16485,1.16485,20400000.0
2009-05-07 04:07:00,1.1649,1.1649,1.16475,1.16485,98199999.0
2009-05-07 04:08:00,1.16475,1.1649,1.16475,1.16475,132000000.0
2009-05-07 04:09:00,1.16475,1.1648,1.1646,1.1647,159400000.0
2009-05-07 04:10:00,1.1647,1.1647,1.1643,1.1643,24000000.0
2009-05-07 04:11:00,1.1644,1.1644,1.16295,1.1636,310199999.0
2009-05-07 04:12:00,1.16375,1.16375,1.16325,1.1635,85800000.0
2009-05-07 04:13:00,1.1635,1.1635,1.16325,1.1633,92000000.0
2009-05-07 04:14:00,1.16335,1.1636,1.16335,1.1635,81600000.0
2009-05-07 04:15:00,1.1636,1.16415,1.1635,1.16385,56000000.0
2009-05-07 04:16:00,1.16395,1.16395,1.16355,1.16375,71400000.0
2009-05-07 04:17:00,1.1638,1.1638,1.1631,1.1635,137200000.0
2009-05-07 04:18:00,1.1636,1.1636,1.1629,1.163,72400000.0
2009-05-07 04:19:00,1.1632,1.1632,1.16295,1.16295,16200000.0
2009-05-07 04:20:00,1.1631,1.1635,1.1631,1.16335,119400000.0
2009-05-07 04:21:00,1.16335,1.1635,1.1633,1.1635,189600000.0
2009-05-07 04:22:00,1.16325,1.1634,1.16325,1.1634,32000000.0
2009-05-07 04:23:00,1.1635,1.1635,1.1634,1.1634,24000000.0
2009-05-07 04:24:00,1.1634,1.16365,1.1634,1.16365,39400000.0
2009-05-07 04:25:00,1.16365,1.1641,1.16365,1.1638,42200000.0
2009-05-07 04:26:00,1.1638,1.1638,1.1636,1.1638,14400000.0
2009-05-07 04:27:00,1.1638,1.1638,1.1634,1.1636,35600000.0
2009-05-07 04:28:00,1.16365,1.1637,1.16365,1.1637,29600000.0
2009-05-07 04:29:00,1.16375,1.1639,1.16375,1.1639,4400000.0
2009-05-07 04:30:00,1.1639,1.1639,1.1637,1.1637,6000000.0
2009-05-07 04:31:00,1.16355,1.1638,1.16355,1.16375,38900000.0
2009-05-07 04:32:00,1.1636,1.16375,1.16355,1.1636,60100000.0
2009-05-07 04:33:00,1.1637,1.1643,1.1637,1.16415,98800000.0
2009-05-07 04:34:00,1.16425,1.16425,1.16405,1.16415,23000000.0
2009-05-07 04:35:00,1.16415,1.16415,1.16415,1.16415,10200000.0
2009-05-07 04:36:00,1.16415,1.1642,1.16415,1.1642,30200000.0
2009-05-07 04:37:00,1.16415,1.16415,1.16415,1.16415,10200000.0
2009-05-07 04:38:00,1.16415,1.16415,1.16415,1.16415,10200000.0
2009-05-07 04:39:00,1.1642,1.1642,1.16415,1.16415,19400000.0
2009-05-07 04:40:00,1.1642,1.1642,1.1639,1.16405,52200000.0
2009-05-07 04:41:00,1.16415,1.16415,1.16375,1.16375,9300000.0
2009-05-07 04:42:00,1.1638,1.1638,1.1638,1.1638,5000000.0
2009-05-07 04:43:00,1.16355,1.1636,1.16355,1.1636,18400000.0
2009-05-07 04:44:00,1.16365,1.16365,1.16365,1.16365,9600000.0
2009-05-07 04:45:00,1.16365,1.16365,1.16365,1.16365,9600000.0
2009-05-07 04:46:00,1.16318,1.1634,1.16318,1.16324,24000000.0
2009-05-07 04:47:00,1.1635,1.16368,1.16329,1.16358,84400000.0
2009-05-07 04:48:00,1.16345,1.16345,1.16321,1.16332,34800000.0
2009-05-07 04:49:00,1.1638,1.164,1.1638,1.164,6400000.0
2009-05-07 04:50:00,1.164,1.164,1.164,1.164,13600000.0
2009-05-07 04:51:00,1.164,1.1641,1.164,1.1641,12800000.0
2009-05-07 04:52:00,1.1641,1.16415,1.1641,1.16415,18000000.0
2009-05-07 04:53:00,1.16415,1.16415,1.164,1.164,36800000.0
2009-05-07 04:54:00,1.164,1.1641,1.164,1.1641,5200000.0
2009-05-07 04:55:00,1.1639,1.1641,1.1639,1.164,10800000.0
2009-05-07 04:56:00,1.1641,1.1641,1.164,1.164,4400000.0
2009-05-07 04:57:00,1.16435,1.16445,1.164,1.16405,36800000.0
2009-05-07 04:58:00,1.16405,1.16405,1.16405,1.16405,14000000.0
2009-05-07 04:59:00,1.16405,1.16425,1.164,1.164,7800000.0
2009-05-07 05:00:00,1.16405,1.16425,1.164,1.16415,32600000.0
2009-05-07 05:01:00,1.16415,1.1644,1.16405,1.1644,39000000.0
2009-05-07 05:02:00,1.1642,1.1645,1.1642,1.1645,17800000.0
2009-05-07 05:03:00,1.16405,1.16415,1.16405,1.16415,12800000.0
2009-05-07 05:04:00,1.16425,1.16445,1.16425,1.16445,12000000.0
2009-05-07 05:05:00,1.1643,1.1646,1.1643,1.16445,72400000.0
2009-05-07 05:06:00,1.16435,1.16435,1.16435,1.16435,22200000.0
2009-05-07 05:07:00,1.16435,1.16465,1.16435,1.16465,113400000.0
2009-05-07 05:08:00,1.16475,1.1648,1.16465,1.1648,23100000.0
2009-05-07 05:09:00,1.1648,1.16545,1.1648,1.16525,111800000.0
2009-05-07 05:10:00,1.16525,1.16525,1.16515,1.16515,36800000.0
2009-05-07 05:11:00,1.16482,1.16493,1.16466,1.16489,68400000.0
2009-05-07 05:12:00,1.16515,1.1652,1.16515,1.1652,7400000.0
2009-05-07 05:13:00,1.1652,1.1652,1.16495,1.1652,42200001.0
2009-05-07 05:14:00,1.16495,1.16495,1.16483,1.16495,78000000.0
2009-05-07 05:15:00,1.1652,1.1653,1.16505,1.16505,18000000.0
2009-05-07 05:16:00,1.16486,1.16496,1.16482,1.16494,44800000.0
2009-05-07 05:17:00,1.16487,1.165,1.16485,1.16495,62000000.0
2009-05-07 05:18:00,1.1649,1.16497,1.16486,1.16496,36000000.0
2009-05-07 05:19:00,1.1649,1.16504,1.1649,1.16497,95800000.0
2009-05-07 05:20:00,1.16488,1.16498,1.16485,1.1649,47600000.0
2009-05-07 05:21:00,1.16487,1.16491,1.16483,1.16485,134200000.0
2009-05-07 05:22:00,1.16487,1.16488,1.16485,1.16487,30600000.0
2009-05-07 05:23:00,1.1652,1.1652,1.1652,1.1652,7400000.0
2009-05-07 05:24:00,1.1652,1.16525,1.1652,1.16525,26000000.0
2009-05-07 05:25:00,1.16525,1.16525,1.16525,1.16525,30600000.0
2009-05-07 05:26:00,1.16525,1.16525,1.16525,1.16525,17000000.0
2009-05-07 05:27:00,1.16511,1.16515,1.16503,1.16512,64400000.0
2009-05-07 05:28:00,1.16525,1.16525,1.16525,1.16525,6800000.0
2009-05-07 05:29:00,1.16525,1.16535,1.16525,1.1653,31800000.0
2009-05-07 05:30:00,1.16525,1.16525,1.16525,1.16525,5400000.0
2009-05-07 05:31:00,1.16505,1.16505,1.16505,1.16505,4600000.0
2009-05-07 05:32:00,1.16515,1.16515,1.16515,1.16515,26200000.0
2009-05-07 05:33:00,1.1652,1.1652,1.1652,1.1652,88000000.0
2009-05-07 05:34:00,1.1652,1.1653,1.1652,1.1653,39000000.0
2009-05-07 05:35:00,1.1654,1.1654,1.1654,1.1654,3400000.0
2009-05-07 05:36:00,1.16541,1.16552,1.1653,1.1653,89600000.0
2009-05-07 05:37:00,1.16543,1.16543,1.165,1.16523,33200000.0
2009-05-07 05:38:00,1.16545,1.16545,1.16545,1.16545,14200000.0
2009-05-07 05:39:00,1.16545,1.16545,1.16545,1.16545,13600000.0
2009-05-07 05:40:00,1.1653,1.1653,1.165,1.16519,37200000.0
2009-05-07 05:41:00,1.1653,1.1653,1.1653,1.1653,27600000.0
2009-05-07 05:42:00,1.1653,1.16535,1.16515,1.1653,76800000.0
2009-05-07 05:43:00,1.1653,1.1653,1.1653,1.1653,4600000.0
2009-05-07 05:44:00,1.165,1.16533,1.165,1.16512,89800000.0
2009-05-07 05:45:00,1.1654,1.1654,1.1653,1.1654,27200000.0
2009-05-07 05:46:00,1.1654,1.16565,1.16525,1.16545,69000000.0
2009-05-07 05:47:00,1.16535,1.16548,1.16525,1.16538,55000000.0
2009-05-07 05:48:00,1.1655,1.1655,1.16525,1.1653,36800000.0
2009-05-07 05:49:00,1.1653,1.16535,1.1652,1.1652,62000000.0
2009-05-07 05:50:00,1.1652,1.1652,1.16515,1.16515,57400000.0
2009-05-07 05:51:00,1.1652,1.1652,1.1652,1.1652,3600000.0
2009-05-07 05:52:00,1.16515,1.16515,1.16515,1.16515,9800000.0
2009-05-07 05:53:00,1.1652,1.1652,1.1652,1.1652,50200000.0
2009-05-07 05:54:00,1.1652,1.1652,1.1652,1.1652,17200000.0
2009-05-07 05:55:00,1.1652,1.16545,1.16515,1.16515,45800000.0
2009-05-07 05:56:00,1.1652,1.1653,1.1652,1.1653,26400000.0
2009-05-07 05:57:00,1.1652,1.1652,1.1652,1.1652,15000000.0
2009-05-07 05:58:00,1.1652,1.16525,1.1652,1.16525,18200000.0
2009-05-07 05:59:00,1.16525,1.1654,1.16525,1.1654,67000000.0
2009-05-07 06:00:00,1.1654,1.1655,1.1654,1.1654,38000000.0
2009-05-07 06:01:00,1.1655,1.1655,1.1655,1.1655,7400000.0
2009-05-07 06:02:00,1.1656,1.16565,1.1656,1.1656,14200000.0
2009-05-07 06:03:00,1.16565,1.16575,1.16555,1.1656,23600000.0
2009-05-07 06:04:00,1.1656,1.1656,1.1656,1.1656,10000000.0
2009-05-07 06:05:00,1.1656,1.1656,1.16555,1.16555,42200000.0
2009-05-07 06:06:00,1.16555,1.1656,1.16555,1.1656,33600000.0
2009-05-07 06:07:00,1.1656,1.1656,1.16555,1.16555,9200000.0
2009-05-07 06:08:00,1.16545,1.1655,1.1651,1.1652,44400000.0
2009-05-07 06:09:00,1.1652,1.1652,1.16465,1.1648,38600000.0
2009-05-07 06:10:00,1.16495,1.16545,1.16495,1.1652,42400000.0
2009-05-07 06:11:00,1.1654,1.1655,1.1651,1.1651,41400000.0
2009-05-07 06:12:00,1.1651,1.16535,1.165,1.1651,51000000.0
2009-05-07 06:13:00,1.1651,1.1651,1.1649,1.1649,27200000.0
2009-05-07 06:14:00,1.1648,1.1648,1.16445,1.16445,35800000.0
2009-05-07 06:15:00,1.16445,1.16445,1.1644,1.1644,36600000.0
2009-05-07 06:16:00,1.1644,1.1644,1.16435,1.16435,28800000.0
2009-05-07 06:17:00,1.1644,1.16465,1.16425,1.1644,48400000.0
2009-05-07 06:18:00,1.1644,1.1644,1.1644,1.1644,2400000.0
2009-05-07 06:19:00,1.16445,1.1646,1.1644,1.1646,58400000.0
2009-05-07 06:20:00,1.1646,1.1646,1.16455,1.16455,6600000.0
2009-05-07 06:21:00,1.16465,1.16485,1.1646,1.1646,53600000.0
2009-05-07 06:22:00,1.1646,1.1648,1.1646,1.1648,88400000.0
2009-05-07 06:23:00,1.1648,1.165,1.1648,1.165,87000000.0
2009-05-07 06:24:00,1.16505,1.16505,1.16505,1.16505,3000000.0
2009-05-07 06:25:00,1.16505,1.1651,1.165,1.165,42200000.0
2009-05-07 06:26:00,1.16505,1.1651,1.165,1.1651,42200000.0
2009-05-07 06:27:00,1.1652,1.1653,1.1652,1.1653,27200000.0
2009-05-07 06:28:00,1.16512,1.16521,1.16503,1.1651,193000000.0
2009-05-07 06:29:00,1.16535,1.16535,1.16535,1.16535,3400000.0
2009-05-07 06:30:00,1.16535,1.16555,1.16535,1.1654,78200000.0
2009-05-07 06:31:00,1.1655,1.1657,1.16525,1.1655,141400000.0
2009-05-07 06:32:00,1.1655,1.16565,1.16545,1.16545,50200000.0
2009-05-07 06:33:00,1.1656,1.1656,1.1654,1.1654,95400000.0
2009-05-07 06:34:00,1.1654,1.1654,1.1654,1.1654,9200000.0
2009-05-07 06:35:00,1.16545,1.1656,1.16545,1.1656,16200000.0
2009-05-07 06:36:00,1.1655,1.16555,1.1641,1.1641,177600000.0
2009-05-07 06:37:00,1.1641,1.16485,1.1641,1.16455,47000000.0
2009-05-07 06:38:00,1.1645,1.16475,1.1645,1.1647,30000000.0
2009-05-07 06:39:00,1.1647,1.1647,1.1647,1.1647,4000000.0
2009-05-07 06:40:00,1.1647,1.1647,1.16455,1.16455,41400000.0
2009-05-07 06:41:00,1.16455,1.16455,1.16455,1.16455,17000000.0
2009-05-07 06:42:00,1.16455,1.16455,1.1643,1.1643,47400000.0
2009-05-07 06:43:00,1.1643,1.16435,1.1643,1.16435,35200000.0
2009-05-07 06:44:00,1.16435,1.16435,1.1643,1.1643,69000000.0
2009-05-07 06:45:00,1.1643,1.16435,1.1643,1.1643,62600000.0
2009-05-07 06:46:00,1.1643,1.1643,1.1642,1.1642,27400000.0
2009-05-07 06:47:00,1.1642,1.1642,1.1642,1.1642,45000000.0
2009-05-07 06:48:00,1.1642,1.1642,1.1642,1.1642,72600000.0
2009-05-07 06:49:00,1.1642,1.1643,1.1642,1.1643,28800000.0
2009-05-07 06:50:00,1.16425,1.1643,1.16425,1.1643,24600000.0
2009-05-07 06:51:00,1.1643,1.1643,1.1642,1.1642,33200000.0
2009-05-07 06:52:00,1.1642,1.1642,1.1642,1.1642,38600000.0
2009-05-07 06:53:00,1.1642,1.1642,1.1642,1.1642,23400000.0
2009-05-07 06:54:00,1.1642,1.1642,1.1642,1.1642,15600000.0
2009-05-07 06:55:00,1.1642,1.1642,1.1642,1.1642,72000000.0
2009-05-07 06:56:00,1.1642,1.1642,1.1642,1.1642,32600000.0
2009-05-07 06:57:00,1.1642,1.1642,1.1642,1.1642,45000000.0
2009-05-07 06:58:00,1.1642,1.1644,1.1642,1.1644,38800000.0
2009-05-07 06:59:00,1.1644,1.1644,1.1644,1.1644,63400000.0
2009-05-07 07:00:00,1.1644,1.1644,1.1644,1.1644,16000000.0
2009-05-07 07:01:00,1.1644,1.16445,1.1644,1.16445,19200000.0
2009-05-07 07:02:00,1.1645,1.1647,1.16435,1.1647,131000001.0
2009-05-07 07:03:00,1.1648,1.1649,1.1648,1.1648,24000000.0
2009-05-07 07:04:00,1.16461,1.16466,1.16415,1.16429,160400000.0
2009-05-07 07:05:00,1.1648,1.16495,1.16475,1.1648,54800000.0
2009-05-07 07:06:00,1.1648,1.1648,1.1648,1.1648,8600000.0
2009-05-07 07:07:00,1.1648,1.1648,1.1648,1.1648,4000000.0
2009-05-07 07:08:00,1.16474,1.16479,1.16426,1.16465,154400000.0
2009-05-07 07:09:00,1.1648,1.1648,1.1648,1.1648,27800000.0
2009-05-07 07:10:00,1.16473,1.16488,1.16459,1.16479,513200000.0
2009-05-07 07:11:00,1.16464,1.16472,1.16438,1.16472,240400000.0
2009-05-07 07:12:00,1.1648,1.1648,1.1648,1.1648,4600000.0
2009-05-07 07:13:00,1.1648,1.1653,1.1648,1.1652,65800000.0
2009-05-07 07:14:00,1.1653,1.1653,1.16455,1.1651,43800000.0
2009-05-07 07:15:00,1.1651,1.1651,1.1651,1.1651,2000000.0
2009-05-07 07:16:00,1.1651,1.1651,1.165,1.165,5600000.0
2009-05-07 07:17:00,1.16505,1.16505,1.1646,1.1648,16200000.0
2009-05-07 07:18:00,1.1648,1.1648,1.1648,1.1648,6000000.0
2009-05-07 07:19:00,1.1648,1.1648,1.1646,1.1646,29000000.0
2009-05-07 07:20:00,1.16475,1.16485,1.1645,1.1646,57400000.0
2009-05-07 07:21:00,1.1646,1.1646,1.1646,1.1646,9200000.0
2009-05-07 07:22:00,1.16465,1.16505,1.1646,1.16485,54600000.0
2009-05-07 07:23:00,1.16485,1.16505,1.16485,1.1649,37600000.0
2009-05-07 07:24:00,1.1649,1.165,1.1649,1.165,5000000.0
2009-05-07 07:25:00,1.165,1.1651,1.165,1.1651,12200000.0
2009-05-07 07:26:00,1.1651,1.16575,1.1651,1.16575,11800000.0
2009-05-07 07:27:00,1.1658,1.1658,1.165,1.1654,79600000.0
2009-05-07 07:28:00,1.1655,1.1657,1.1654,1.1657,61800000.0
2009-05-07 07:29:00,1.1657,1.1657,1.1657,1.1657,15200000.0
2009-05-07 07:30:00,1.16542,1.16569,1.16519,1.16563,501600000.0
2009-05-07 07:31:00,1.1657,1.1657,1.1657,1.1657,8000000.0
2009-05-07 07:32:00,1.1657,1.1657,1.1657,1.1657,7400000.0
2009-05-07 07:33:00,1.1657,1.1657,1.16525,1.1655,54600000.0
2009-05-07 07:34:00,1.1655,1.1655,1.16535,1.16535,20800000.0
2009-05-07 07:35:00,1.16535,1.16535,1.1653,1.1653,81800000.0
2009-05-07 07:36:00,1.1653,1.1653,1.1653,1.1653,32200000.0
2009-05-07 07:37:00,1.1653,1.1653,1.1653,1.1653,87200000.0
2009-05-07 07:38:00,1.16522,1.16522,1.16482,1.16482,17600000.0
2009-05-07 07:39:00,1.16526,1.16535,1.16483,1.16535,174200000.0
2009-05-07 07:40:00,1.16535,1.1655,1.16535,1.1654,22400000.0
2009-05-07 07:41:00,1.1654,1.1654,1.1654,1.1654,12000000.0
2009-05-07 07:42:00,1.1654,1.1654,1.1653,1.1653,9600000.0
2009-05-07 07:43:00,1.16505,1.1653,1.16496,1.1653,238200000.0
2009-05-07 07:44:00,1.1653,1.1655,1.1653,1.1655,34200000.0
2009-05-07 07:45:00,1.1655,1.1657,1.16515,1.1652,83800000.0
2009-05-07 07:46:00,1.1652,1.1653,1.16495,1.1652,68000000.0
2009-05-07 07:47:00,1.1651,1.1652,1.16495,1.165,20200000.0
2009-05-07 07:48:00,1.165,1.165,1.1648,1.1648,47600000.0
2009-05-07 07:49:00,1.16475,1.16485,1.16465,1.16465,29400000.0
2009-05-07 07:50:00,1.1647,1.16485,1.16465,1.1647,40800000.0
2009-05-07 07:51:00,1.1647,1.16515,1.16455,1.16505,52400000.0
2009-05-07 07:52:00,1.165,1.165,1.16465,1.1647,35400000.0
2009-05-07 07:53:00,1.1647,1.165,1.1646,1.1646,101400000.0
2009-05-07 07:54:00,1.1647,1.1647,1.1646,1.1647,16000000.0
2009-05-07 07:55:00,1.1647,1.1647,1.1646,1.1646,31600000.0
2009-05-07 07:56:00,1.16455,1.1647,1.16435,1.1647,104800000.0
2009-05-07 07:57:00,1.1647,1.1648,1.1647,1.1647,22600000.0
2009-05-07 07:58:00,1.1647,1.1648,1.16445,1.16455,50000000.0
2009-05-07 07:59:00,1.16455,1.16465,1.16455,1.16465,60600000.0
2009-05-07 08:00:00,1.16465,1.16465,1.16435,1.16445,27600000.0
2009-05-07 08:01:00,1.16445,1.16445,1.16445,1.16445,3200000.0
2009-05-07 08:02:00,1.16445,1.1645,1.16435,1.16435,45600000.0
2009-05-07 08:03:00,1.16435,1.1645,1.16435,1.1644,44200000.0
2009-05-07 08:04:00,1.1644,1.1644,1.16435,1.16435,158800000.0
2009-05-07 08:05:00,1.16435,1.16435,1.16435,1.16435,89400000.0
2009-05-07 08:06:00,1.1644,1.1653,1.16435,1.1649,132000000.0
2009-05-07 08:07:00,1.1652,1.16595,1.1652,1.16595,125200000.0
2009-05-07 08:08:00,1.1659,1.1667,1.1659,1.1667,69400000.0
2009-05-07 08:09:00,1.1668,1.1668,1.1658,1.16615,344199998.0
2009-05-07 08:10:00,1.16615,1.1667,1.16615,1.1667,83200000.0
2009-05-07 08:11:00,1.16615,1.16685,1.166,1.16655,70400000.0
2009-05-07 08:12:00,1.16665,1.1667,1.166,1.1661,108600000.0
2009-05-07 08:13:00,1.1661,1.16665,1.1661,1.1666,131400000.0
2009-05-07 08:14:00,1.16675,1.16795,1.16645,1.16695,325800000.0
2009-05-07 08:15:00,1.167,1.167,1.1661,1.1665,305600000.0
2009-05-07 08:16:00,1.1665,1.1679,1.1664,1.1668,263200002.0
2009-05-07 08:17:00,1.1671,1.16755,1.16665,1.16715,365399997.0
2009-05-07 08:18:00,1.1669,1.1671,1.1669,1.167,12400000.0
2009-05-07 08:19:00,1.167,1.16745,1.16695,1.1671,77600000.0
2009-05-07 08:20:00,1.1671,1.1672,1.16705,1.16705,29000000.0
2009-05-07 08:21:00,1.167,1.1678,1.167,1.1673,79200000.0
2009-05-07 08:22:00,1.1673,1.16765,1.1673,1.16735,120400000.0
2009-05-07 08:23:00,1.16735,1.1675,1.16735,1.16745,42200000.0
2009-05-07 08:24:00,1.16745,1.168,1.16735,1.1677,76400000.0
2009-05-07 08:25:00,1.16765,1.16805,1.1676,1.16795,92800000.0
2009-05-07 08:26:00,1.16795,1.16835,1.16795,1.16815,76200000.0
2009-05-07 08:27:00,1.16815,1.16815,1.1677,1.16795,57000000.0
2009-05-07 08:28:00,1.168,1.1682,1.168,1.1682,16400000.0
2009-05-07 08:29:00,1.1681,1.1681,1.16795,1.16795,34000000.0
2009-05-07 08:30:00,1.16795,1.1682,1.16795,1.1682,46600000.0
2009-05-07 08:31:00,1.1682,1.1683,1.16805,1.1683,81000000.0
2009-05-07 08:32:00,1.1683,1.1685,1.1682,1.1685,26400000.0
2009-05-07 08:33:00,1.1685,1.1685,1.1682,1.1684,44800000.0
2009-05-07 08:34:00,1.1681,1.1681,1.1675,1.16755,137800000.0
2009-05-07 08:35:00,1.16755,1.16835,1.16745,1.1682,86800000.0
2009-05-07 08:36:00,1.1682,1.16835,1.1675,1.1678,149600000.0
2009-05-07 08:37:00,1.1677,1.1684,1.16765,1.168,293000000.0
2009-05-07 08:38:00,1.1681,1.16855,1.1681,1.16845,117000000.0
2009-05-07 08:39:00,1.16845,1.16845,1.16825,1.1683,30400000.0
2009-05-07 08:40:00,1.1681,1.16825,1.16805,1.1681,51600000.0
2009-05-07 08:41:00,1.1681,1.1681,1.1681,1.1681,14600000.0
2009-05-07 08:42:00,1.1681,1.1682,1.1675,1.1679,177200000.0
2009-05-07 08:43:00,1.1678,1.1679,1.1675,1.1676,124000000.0
2009-05-07 08:44:00,1.1676,1.16775,1.16745,1.1675,47200000.0
2009-05-07 08:45:00,1.1675,1.1676,1.1675,1.1675,27600000.0
2009-05-07 08:46:00,1.1675,1.1675,1.1675,1.1675,7200000.0
2009-05-07 08:47:00,1.1675,1.1675,1.1675,1.1675,5800000.0
2009-05-07 08:48:00,1.1675,1.1675,1.16745,1.1675,15200000.0
2009-05-07 08:49:00,1.16755,1.1676,1.1675,1.1675,5200000.0
2009-05-07 08:50:00,1.1675,1.1676,1.1675,1.1676,19600000.0
2009-05-07 08:51:00,1.1676,1.1677,1.1675,1.16755,56200000.0
2009-05-07 08:52:00,1.1676,1.1676,1.16745,1.16745,76200000.0
2009-05-07 08:53:00,1.16745,1.16745,1.16695,1.167,64400000.0
2009-05-07 08:54:00,1.16715,1.1672,1.16695,1.167,31600000.0
2009-05-07 08:55:00,1.167,1.16715,1.167,1.167,44600000.0
2009-05-07 08:56:00,1.167,1.167,1.1666,1.1669,60000000.0
2009-05-07 08:57:00,1.16685,1.167,1.1665,1.16695,117400000.0
2009-05-07 08:58:00,1.1669,1.1671,1.16655,1.1668,85400000.0
2009-05-07 08:59:00,1.16685,1.1669,1.1668,1.1669,78000000.0
2009-05-07 09:00:00,1.1669,1.1674,1.1669,1.16735,107800000.0
2009-05-07 09:01:00,1.16745,1.1685,1.1674,1.1683,113000000.0
2009-05-07 09:02:00,1.16845,1.16885,1.1681,1.1685,162000000.0
2009-05-07 09:03:00,1.16855,1.1687,1.16845,1.1687,35200000.0
2009-05-07 09:04:00,1.16845,1.169,1.168,1.16805,220400000.0
2009-05-07 09:05:00,1.16805,1.16825,1.168,1.1682,32000000.0
2009-05-07 09:06:00,1.1681,1.1681,1.1675,1.1676,45400000.0
2009-05-07 09:07:00,1.1676,1.1682,1.1675,1.168,272999998.0
2009-05-07 09:08:00,1.168,1.168,1.16745,1.1676,64400000.0
2009-05-07 09:09:00,1.16755,1.1678,1.16725,1.1676,208000000.0
2009-05-07 09:10:00,1.1676,1.1677,1.16655,1.1668,201000000.0
2009-05-07 09:11:00,1.1668,1.1675,1.1662,1.1669,268600002.0
2009-05-07 09:12:00,1.1669,1.16695,1.16675,1.16685,53600000.0
2009-05-07 09:13:00,1.1669,1.16705,1.16615,1.16625,267600001.0
2009-05-07 09:14:00,1.16615,1.1668,1.16605,1.1663,135200000.0
2009-05-07 09:15:00,1.1663,1.1663,1.1658,1.166,119400000.0
2009-05-07 09:16:00,1.166,1.16605,1.166,1.166,58000000.0
2009-05-07 09:17:00,1.1662,1.1662,1.166,1.1661,43800000.0
2009-05-07 09:18:00,1.1661,1.16635,1.1661,1.1662,60600000.0
2009-05-07 09:19:00,1.1662,1.1662,1.16615,1.16615,55800000.0
2009-05-07 09:20:00,1.1662,1.1663,1.16605,1.1662,48000000.0
2009-05-07 09:21:00,1.16635,1.1665,1.16635,1.1664,101600000.0
2009-05-07 09:22:00,1.1664,1.1664,1.1663,1.1664,105200000.0
2009-05-07 09:23:00,1.1663,1.1665,1.166,1.166,38800000.0
2009-05-07 09:24:00,1.16625,1.1663,1.1662,1.1663,81600000.0
2009-05-07 09:25:00,1.1663,1.1664,1.1662,1.1664,100400000.0
2009-05-07 09:26:00,1.1663,1.16635,1.16625,1.16625,48200000.0
2009-05-07 09:27:00,1.1664,1.1668,1.1662,1.16645,93400000.0
2009-05-07 09:28:00,1.1665,1.1668,1.16645,1.1668,42000000.0
2009-05-07 09:29:00,1.1667,1.16685,1.16645,1.16685,72200000.0
2009-05-07 09:30:00,1.16685,1.16685,1.16665,1.1668,94600000.0
2009-05-07 09:31:00,1.1668,1.1668,1.1667,1.1668,54600000.0
2009-05-07 09:32:00,1.16675,1.1668,1.1666,1.1667,52400000.0
2009-05-07 09:33:00,1.16685,1.1669,1.1661,1.1663,131000000.0
2009-05-07 09:34:00,1.1663,1.1664,1.16605,1.16625,34000000.0
2009-05-07 09:35:00,1.1662,1.16625,1.1657,1.1658,36800000.0
2009-05-07 09:36:00,1.1658,1.16585,1.1654,1.1655,65600000.0
2009-05-07 09:37:00,1.16555,1.16575,1.16545,1.16555,63200000.0
2009-05-07 09:38:00,1.16555,1.1658,1.1655,1.1658,58400000.0
2009-05-07 09:39:00,1.1659,1.1662,1.16585,1.1662,30400000.0
2009-05-07 09:40:00,1.1663,1.1663,1.1663,1.1663,19600000.0
2009-05-07 09:41:00,1.16595,1.16655,1.16595,1.16625,95400000.0
2009-05-07 09:42:00,1.1664,1.16645,1.16625,1.1664,64800000.0
2009-05-07 09:43:00,1.1663,1.1666,1.1663,1.1666,25800000.0
2009-05-07 09:44:00,1.1666,1.16695,1.16625,1.1669,110000000.0
2009-05-07 09:45:00,1.16675,1.16695,1.1663,1.16685,180600000.0
2009-05-07 09:46:00,1.1668,1.16695,1.16655,1.16695,80800000.0
2009-05-07 09:47:00,1.1669,1.1675,1.1669,1.1675,47200000.0
2009-05-07 09:48:00,1.1677,1.168,1.16765,1.16765,119000000.0
2009-05-07 09:49:00,1.16765,1.16775,1.16765,1.16775,6800000.0
2009-05-07 09:50:00,1.1678,1.1678,1.1676,1.1676,40800000.0
2009-05-07 09:51:00,1.1676,1.1676,1.1676,1.1676,37400000.0
2009-05-07 09:52:00,1.1676,1.1676,1.1676,1.1676,6800000.0
2009-05-07 09:53:00,1.1677,1.168,1.1676,1.16775,126600000.0
2009-05-07 09:54:00,1.1678,1.168,1.1678,1.168,59600000.0
2009-05-07 09:55:00,1.168,1.168,1.1679,1.1679,44000000.0
2009-05-07 09:56:00,1.1679,1.168,1.16735,1.1677,79200000.0
2009-05-07 09:57:00,1.1677,1.1677,1.16765,1.1677,20000000.0
2009-05-07 09:58:00,1.1676,1.1676,1.1674,1.1674,26400000.0
2009-05-07 09:59:00,1.1674,1.16795,1.1674,1.16795,77400000.0
2009-05-07 10:00:00,1.16795,1.16795,1.16725,1.1674,341800000.0
2009-05-07 10:01:00,1.16745,1.1675,1.1673,1.16745,90800000.0
2009-05-07 10:02:00,1.16735,1.16735,1.16665,1.16705,66000000.0
2009-05-07 10:03:00,1.16725,1.16735,1.16675,1.1671,255400000.0
2009-05-07 10:04:00,1.1672,1.16725,1.1671,1.16725,68000000.0
2009-05-07 10:05:00,1.1672,1.1673,1.1669,1.1672,215800000.0
2009-05-07 10:06:00,1.16725,1.1673,1.16715,1.16715,41400000.0
2009-05-07 10:07:00,1.16715,1.1672,1.16695,1.1671,68200000.0
2009-05-07 10:08:00,1.1672,1.1672,1.16695,1.1672,73800000.0
2009-05-07 10:09:00,1.1672,1.1673,1.1671,1.1673,108800000.0
2009-05-07 10:10:00,1.1673,1.16855,1.1673,1.16785,74500000.0
2009-05-07 10:11:00,1.1679,1.1679,1.16775,1.1678,117400000.0
2009-05-07 10:12:00,1.1678,1.1681,1.1678,1.1681,80800000.0
2009-05-07 10:13:00,1.168,1.168,1.16725,1.1675,265000002.0
2009-05-07 10:14:00,1.1678,1.1684,1.16735,1.16815,118400000.0
2009-05-07 10:15:00,1.1682,1.1683,1.1682,1.16825,45600000.0
2009-05-07 10:16:00,1.16805,1.16805,1.16785,1.16785,168800000.0
2009-05-07 10:17:00,1.16785,1.1682,1.16785,1.1682,85200000.0
2009-05-07 10:18:00,1.1682,1.1682,1.1678,1.16785,131400000.0
2009-05-07 10:19:00,1.1678,1.1678,1.16735,1.1674,106600000.0
2009-05-07 10:20:00,1.1674,1.1675,1.1672,1.1674,195000000.0
2009-05-07 10:21:00,1.1674,1.1675,1.16735,1.1675,64800000.0
2009-05-07 10:22:00,1.1675,1.16775,1.1674,1.1675,55200000.0
2009-05-07 10:23:00,1.1675,1.16755,1.16745,1.1675,56800000.0
2009-05-07 10:24:00,1.16745,1.16785,1.1674,1.16775,63600000.0
2009-05-07 10:25:00,1.1678,1.1678,1.1674,1.16765,35800000.0
2009-05-07 10:26:00,1.16765,1.16775,1.1674,1.1674,34200000.0
2009-05-07 10:27:00,1.16755,1.16795,1.16745,1.16775,104400000.0
2009-05-07 10:28:00,1.16775,1.1687,1.16775,1.16865,127800000.0
2009-05-07 10:29:00,1.16875,1.16875,1.16845,1.1686,85400000.0
2009-05-07 10:30:00,1.1686,1.16865,1.16825,1.1685,64600000.0
2009-05-07 10:31:00,1.1685,1.1685,1.1683,1.1683,44000000.0
2009-05-07 10:32:00,1.1683,1.16935,1.1683,1.16895,74600000.0
2009-05-07 10:33:00,1.16895,1.16895,1.1687,1.16875,38000000.0
2009-05-07 10:34:00,1.16875,1.16955,1.16875,1.1693,611199998.0
2009-05-07 10:35:00,1.16935,1.16995,1.1693,1.16995,700199994.0
2009-05-07 10:36:00,1.16995,1.16995,1.1694,1.16965,512599992.0
2009-05-07 10:37:00,1.17,1.17,1.1696,1.16975,141200000.0
2009-05-07 10:38:00,1.16975,1.1698,1.16965,1.16975,169800000.0
2009-05-07 10:39:00,1.16975,1.16975,1.16895,1.16925,110799999.0
2009-05-07 10:40:00,1.16925,1.16925,1.169,1.16905,69400000.0
2009-05-07 10:41:00,1.16905,1.16905,1.169,1.16905,28200000.0
2009-05-07 10:42:00,1.1691,1.16915,1.16905,1.16905,44400000.0
2009-05-07 10:43:00,1.169,1.16905,1.1686,1.1687,95000000.0
2009-05-07 10:44:00,1.16875,1.1688,1.16875,1.16875,8800000.0
2009-05-07 10:45:00,1.16875,1.16885,1.1684,1.16845,305800006.0
2009-05-07 10:46:00,1.16845,1.1694,1.1684,1.16925,128400000.0
2009-05-07 10:47:00,1.1693,1.1693,1.1692,1.1693,96799997.0
2009-05-07 10:48:00,1.1693,1.1693,1.16905,1.1691,72000000.0
2009-05-07 10:49:00,1.1692,1.1693,1.1689,1.1689,81000000.0
2009-05-07 10:50:00,1.169,1.17,1.16895,1.1697,89000000.0
2009-05-07 10:51:00,1.16975,1.16985,1.16945,1.1696,96200000.0
2009-05-07 10:52:00,1.1696,1.1697,1.16935,1.16935,138600000.0
2009-05-07 10:53:00,1.16935,1.16935,1.1692,1.16925,120400000.0
2009-05-07 10:54:00,1.16925,1.16925,1.1687,1.16895,118600000.0
2009-05-07 10:55:00,1.16895,1.169,1.16865,1.1689,211400000.0
2009-05-07 10:56:00,1.1689,1.16905,1.1689,1.16905,63000000.0
2009-05-07 10:57:00,1.1692,1.1692,1.1689,1.1689,97600000.0
2009-05-07 10:58:00,1.1689,1.1689,1.1689,1.1689,37200000.0
2009-05-07 10:59:00,1.169,1.169,1.1689,1.1689,11000000.0
2009-05-07 11:00:00,1.1689,1.1689,1.1685,1.1686,92800000.0
2009-05-07 11:01:00,1.1686,1.16865,1.1685,1.1686,87000000.0
2009-05-07 11:02:00,1.1686,1.169,1.16825,1.169,163200001.0
2009-05-07 11:03:00,1.169,1.17005,1.169,1.16995,137400000.0
2009-05-07 11:04:00,1.16995,1.17005,1.1694,1.16955,102200000.0
2009-05-07 11:05:00,1.16965,1.1697,1.1695,1.1695,23600000.0
2009-05-07 11:06:00,1.1696,1.16965,1.1696,1.1696,42000000.0
2009-05-07 11:07:00,1.1696,1.16965,1.1696,1.16965,70600001.0
2009-05-07 11:08:00,1.1696,1.1696,1.1695,1.1696,46400000.0
2009-05-07 11:09:00,1.1696,1.1696,1.16955,1.1696,15000000.0
2009-05-07 11:10:00,1.1696,1.16965,1.1695,1.1695,93000000.0
2009-05-07 11:11:00,1.1696,1.17135,1.1696,1.17135,300199998.0
2009-05-07 11:12:00,1.17135,1.17135,1.17095,1.17115,121200000.0
2009-05-07 11:13:00,1.1712,1.1714,1.17045,1.1705,85000000.0
2009-05-07 11:14:00,1.1704,1.17095,1.1698,1.17095,185000000.0
2009-05-07 11:15:00,1.17095,1.17155,1.1709,1.17115,170000000.0
2009-05-07 11:16:00,1.1712,1.1712,1.1709,1.1709,49200000.0
2009-05-07 11:17:00,1.1709,1.17095,1.17035,1.17045,158600000.0
2009-05-07 11:18:00,1.17045,1.17065,1.1699,1.17,108600000.0
2009-05-07 11:19:00,1.17,1.17015,1.16945,1.1697,158800000.0
2009-05-07 11:20:00,1.1694,1.16955,1.1686,1.1688,174800000.0
2009-05-07 11:21:00,1.1688,1.16945,1.16845,1.16945,198600000.0
2009-05-07 11:22:00,1.1695,1.17005,1.16885,1.1689,142200000.0
2009-05-07 11:23:00,1.1689,1.1689,1.16865,1.16875,65800000.0
2009-05-07 11:24:00,1.16875,1.16875,1.16865,1.1687,116800000.0
2009-05-07 11:25:00,1.1687,1.16885,1.16865,1.16875,114000000.0
2009-05-07 11:26:00,1.16875,1.16875,1.16825,1.1685,59600000.0
2009-05-07 11:27:00,1.1685,1.16855,1.1684,1.1684,28600000.0
2009-05-07 11:28:00,1.1684,1.1684,1.1682,1.1684,33400000.0
2009-05-07 11:29:00,1.1684,1.1684,1.1682,1.16825,93200000.0
2009-05-07 11:30:00,1.1683,1.16895,1.1683,1.16835,214200000.0
2009-05-07 11:31:00,1.1684,1.16845,1.1684,1.16845,116200000.0
2009-05-07 11:32:00,1.16845,1.1685,1.16835,1.1685,36800000.0
2009-05-07 11:33:00,1.16845,1.1687,1.1681,1.16845,272400000.0
2009-05-07 11:34:00,1.16865,1.169,1.16865,1.16875,91200000.0
2009-05-07 11:35:00,1.16875,1.16905,1.1686,1.1687,139799999.0
2009-05-07 11:36:00,1.1687,1.1689,1.16855,1.16855,138800000.0
2009-05-07 11:37:00,1.1686,1.1687,1.1681,1.1684,192200000.0
2009-05-07 11:38:00,1.1685,1.1687,1.1684,1.1687,300800001.0
2009-05-07 11:39:00,1.16875,1.1689,1.1682,1.16855,355000002.0
2009-05-07 11:40:00,1.16855,1.16875,1.1684,1.1684,482600001.0
2009-05-07 11:41:00,1.1686,1.16875,1.16815,1.16845,177000000.0
2009-05-07 11:42:00,1.16845,1.16845,1.1681,1.1683,143400000.0
2009-05-07 11:43:00,1.1684,1.1685,1.1683,1.1683,50600000.0
2009-05-07 11:44:00,1.16835,1.16855,1.16835,1.16845,279200000.0
2009-05-07 11:45:00,1.16845,1.1685,1.16825,1.1683,131600000.0
2009-05-07 11:46:00,1.1683,1.16945,1.16825,1.1686,361400000.0
2009-05-07 11:47:00,1.16865,1.16915,1.1684,1.16905,156000000.0
2009-05-07 11:48:00,1.1692,1.1698,1.1692,1.1697,68000000.0
2009-05-07 11:49:00,1.1697,1.1698,1.16925,1.1693,143400000.0
2009-05-07 11:50:00,1.16935,1.1697,1.1693,1.1694,127000000.0
2009-05-07 11:51:00,1.1694,1.16975,1.1693,1.16955,231200000.0
2009-05-07 11:52:00,1.1693,1.16965,1.169,1.169,242600000.0
2009-05-07 11:53:00,1.16915,1.1692,1.169,1.169,101200000.0
2009-05-07 11:54:00,1.16905,1.16905,1.1684,1.1684,61000000.0
2009-05-07 11:55:00,1.1685,1.1689,1.1683,1.1684,186600000.0
2009-05-07 11:56:00,1.16835,1.1687,1.16825,1.1686,85000000.0
2009-05-07 11:57:00,1.1686,1.1686,1.1685,1.1686,121000000.0
2009-05-07 11:58:00,1.16855,1.1691,1.16855,1.169,112000000.0
2009-05-07 11:59:00,1.169,1.16925,1.16895,1.16925,34800000.0
2009-05-07 12:00:00,1.1692,1.1692,1.1679,1.16795,254800000.0
2009-05-07 12:01:00,1.16795,1.168,1.1679,1.1679,113800000.0
2009-05-07 12:02:00,1.1679,1.16815,1.1679,1.16815,120000000.0
2009-05-07 12:03:00,1.16815,1.1689,1.1681,1.1687,224000000.0
2009-05-07 12:04:00,1.1687,1.1687,1.16825,1.1683,137400000.0
2009-05-07 12:05:00,1.1683,1.1683,1.168,1.1681,74200000.0
2009-05-07 12:06:00,1.16815,1.16815,1.16745,1.16745,81800000.0
2009-05-07 12:07:00,1.1675,1.1678,1.16735,1.1675,133000000.0
2009-05-07 12:08:00,1.1676,1.1677,1.16755,1.1677,11000000.0
2009-05-07 12:09:00,1.1676,1.1677,1.1674,1.1675,94400002.0
2009-05-07 12:10:00,1.16765,1.1681,1.16765,1.1681,147400001.0
2009-05-07 12:11:00,1.1679,1.1682,1.16785,1.1682,84200000.0
2009-05-07 12:12:00,1.1682,1.16825,1.16805,1.1681,46600000.0
2009-05-07 12:13:00,1.1681,1.1682,1.168,1.1681,76800000.0
2009-05-07 12:14:00,1.1681,1.16825,1.168,1.1681,24200000.0
2009-05-07 12:15:00,1.1681,1.1681,1.16775,1.16785,53399999.0
2009-05-07 12:16:00,1.16785,1.16785,1.16775,1.16775,53800000.0
2009-05-07 12:17:00,1.16775,1.16785,1.16775,1.1678,185000000.0
2009-05-07 12:18:00,1.16775,1.16795,1.1677,1.16775,177200000.0
2009-05-07 12:19:00,1.16775,1.1681,1.16775,1.1681,66800000.0
2009-05-07 12:20:00,1.16815,1.1683,1.16805,1.1683,154800000.0
2009-05-07 12:21:00,1.16825,1.16825,1.16775,1.1678,169800000.0
2009-05-07 12:22:00,1.1678,1.1682,1.16775,1.1682,81400000.0
2009-05-07 12:23:00,1.1682,1.1682,1.1679,1.16795,161800000.0
2009-05-07 12:24:00,1.16805,1.16805,1.16785,1.16785,65200000.0
2009-05-07 12:25:00,1.16785,1.16785,1.1676,1.1677,36000000.0
2009-05-07 12:26:00,1.1677,1.1677,1.1677,1.1677,28400000.0
2009-05-07 12:27:00,1.16765,1.16795,1.16765,1.16775,105000000.0
2009-05-07 12:28:00,1.16775,1.1678,1.1676,1.1677,62800000.0
2009-05-07 12:29:00,1.1677,1.1677,1.1676,1.1677,41000000.0
2009-05-07 12:30:00,1.1677,1.1677,1.1675,1.16755,107200000.0
2009-05-07 12:31:00,1.16755,1.169,1.16755,1.169,227600000.0
2009-05-07 12:32:00,1.169,1.1692,1.1688,1.16895,142200000.0
2009-05-07 12:33:00,1.169,1.169,1.16855,1.16885,129800000.0
2009-05-07 12:34:00,1.1687,1.1688,1.1682,1.16835,110600000.0
2009-05-07 12:35:00,1.16835,1.16845,1.16805,1.16845,84400000.0
2009-05-07 12:36:00,1.16845,1.16845,1.168,1.1684,70600000.0
2009-05-07 12:37:00,1.1685,1.1685,1.1681,1.1681,26600000.0
2009-05-07 12:38:00,1.1683,1.16835,1.16805,1.16815,72000000.0
2009-05-07 12:39:00,1.16815,1.1682,1.1678,1.1682,141600000.0
2009-05-07 12:40:00,1.1682,1.16855,1.16805,1.16805,77400000.0
2009-05-07 12:41:00,1.16805,1.1684,1.16805,1.1681,57200000.0
2009-05-07 12:42:00,1.16805,1.1688,1.16805,1.1688,75800000.0
2009-05-07 12:43:00,1.1688,1.1688,1.16835,1.16835,58400000.0
2009-05-07 12:44:00,1.1684,1.1685,1.1677,1.1679,79400000.0
2009-05-07 12:45:00,1.1679,1.1679,1.16765,1.1677,70600000.0
2009-05-07 12:46:00,1.1677,1.1677,1.1675,1.16755,19600000.0
2009-05-07 12:47:00,1.16755,1.1677,1.16745,1.16745,126000000.0
2009-05-07 12:48:00,1.16755,1.16775,1.1675,1.16755,108800000.0
2009-05-07 12:49:00,1.16755,1.16755,1.1672,1.16745,98800000.0
2009-05-07 12:50:00,1.16745,1.16745,1.16745,1.16745,34600000.0
2009-05-07 12:51:00,1.16745,1.16745,1.1673,1.16745,44800000.0
2009-05-07 12:52:00,1.16745,1.16755,1.16745,1.1675,46400000.0
2009-05-07 12:53:00,1.1675,1.1676,1.16735,1.1675,113800000.0
2009-05-07 12:54:00,1.1675,1.1681,1.16745,1.168,183200000.0
2009-05-07 12:55:00,1.168,1.1681,1.16795,1.1681,81600000.0
2009-05-07 12:56:00,1.1681,1.1683,1.16765,1.1683,185600000.0
2009-05-07 12:57:00,1.1683,1.1683,1.16725,1.16725,123200000.0
2009-05-07 12:58:00,1.1673,1.168,1.1673,1.168,98000000.0
2009-05-07 12:59:00,1.16795,1.1685,1.16795,1.1685,32400000.0
2009-05-07 13:00:00,1.1685,1.1687,1.1679,1.1682,91500000.0
2009-05-07 13:01:00,1.16825,1.169,1.16825,1.16865,153600000.0
2009-05-07 13:02:00,1.16865,1.16865,1.16705,1.16705,138200000.0
2009-05-07 13:03:00,1.16715,1.168,1.16715,1.1678,122000000.0
2009-05-07 13:04:00,1.1678,1.1678,1.16635,1.1667,138800000.0
2009-05-07 13:05:00,1.1667,1.1671,1.16665,1.167,85200000.0
2009-05-07 13:06:00,1.167,1.1672,1.16665,1.1671,142000000.0
2009-05-07 13:07:00,1.1671,1.1673,1.1667,1.1669,238400000.0
2009-05-07 13:08:00,1.167,1.1674,1.167,1.1672,75600000.0
2009-05-07 13:09:00,1.1674,1.1676,1.16665,1.16725,281200000.0
2009-05-07 13:10:00,1.16695,1.1675,1.1669,1.1675,124200000.0
2009-05-07 13:11:00,1.1674,1.1675,1.16705,1.16715,193000000.0
2009-05-07 13:12:00,1.16715,1.1674,1.1671,1.1674,185400000.0
2009-05-07 13:13:00,1.1675,1.1678,1.16735,1.16735,97800000.0
2009-05-07 13:14:00,1.1674,1.16775,1.1674,1.16775,80000000.0
2009-05-07 13:15:00,1.16775,1.1678,1.16745,1.16745,205600000.0
2009-05-07 13:16:00,1.16745,1.1676,1.1674,1.16745,66600000.0
2009-05-07 13:17:00,1.1675,1.1679,1.1674,1.1679,125200000.0
2009-05-07 13:18:00,1.1679,1.1679,1.1679,1.1679,30600000.0
2009-05-07 13:19:00,1.1679,1.1679,1.16765,1.1677,73000000.0
2009-05-07 13:20:00,1.1677,1.1678,1.1672,1.1673,233000000.0
2009-05-07 13:21:00,1.1673,1.1676,1.1673,1.1675,106000000.0
2009-05-07 13:22:00,1.16745,1.1678,1.16745,1.1678,122400000.0
2009-05-07 13:23:00,1.1678,1.168,1.1677,1.1679,94200000.0
2009-05-07 13:24:00,1.1679,1.1679,1.1679,1.1679,23000000.0
2009-05-07 13:25:00,1.1679,1.1681,1.16785,1.16795,35000000.0
2009-05-07 13:26:00,1.168,1.168,1.16775,1.1678,83600000.0
2009-05-07 13:27:00,1.1678,1.1678,1.16745,1.1676,144800000.0
2009-05-07 13:28:00,1.16755,1.16755,1.1675,1.1675,355800000.0
2009-05-07 13:29:00,1.1675,1.1677,1.1674,1.1675,125400000.0
2009-05-07 13:30:00,1.1673,1.16755,1.1667,1.16675,99400000.0
2009-05-07 13:31:00,1.16675,1.1668,1.1664,1.16645,221200000.0
2009-05-07 13:32:00,1.1665,1.1665,1.1663,1.1663,44000000.0
2009-05-07 13:33:00,1.1663,1.1665,1.16625,1.16625,108800000.0
2009-05-07 13:34:00,1.16625,1.1664,1.16595,1.1661,58000000.0
2009-05-07 13:35:00,1.16605,1.1661,1.1659,1.1659,174200000.0
2009-05-07 13:36:00,1.1659,1.16625,1.16585,1.1662,113800000.0
2009-05-07 13:37:00,1.16625,1.1664,1.16625,1.16625,112200000.0
2009-05-07 13:38:00,1.1662,1.1662,1.1657,1.1659,181200000.0
2009-05-07 13:39:00,1.16595,1.1664,1.16595,1.16625,184200000.0
2009-05-07 13:40:00,1.1662,1.1663,1.16595,1.16595,112800000.0
2009-05-07 13:41:00,1.16595,1.16595,1.16545,1.16565,174200000.0
2009-05-07 13:42:00,1.16565,1.166,1.16565,1.16585,82000000.0
2009-05-07 13:43:00,1.16585,1.1659,1.1655,1.1655,72000000.0
2009-05-07 13:44:00,1.16565,1.1657,1.16515,1.1655,83600000.0
2009-05-07 13:45:00,1.16545,1.16555,1.165,1.16525,233300000.0
2009-05-07 13:46:00,1.16525,1.1654,1.16495,1.16495,263400000.0
2009-05-07 13:47:00,1.16495,1.1655,1.1647,1.1651,459400001.0
2009-05-07 13:48:00,1.1651,1.1651,1.16445,1.1645,169000000.0
2009-05-07 13:49:00,1.16445,1.16455,1.16375,1.16415,277000000.0
2009-05-07 13:50:00,1.1642,1.1642,1.16365,1.16415,317800000.0
2009-05-07 13:51:00,1.16415,1.16485,1.16415,1.16455,334800000.0
2009-05-07 13:52:00,1.1646,1.1647,1.1642,1.1646,275000000.0
2009-05-07 13:53:00,1.1644,1.1646,1.1635,1.1639,322400000.0
2009-05-07 13:54:00,1.1639,1.1643,1.1638,1.16425,155600000.0
2009-05-07 13:55:00,1.1642,1.16465,1.16365,1.16415,463600000.0
2009-05-07 13:56:00,1.16415,1.1645,1.16415,1.1645,357600000.0
2009-05-07 13:57:00,1.1645,1.16455,1.16445,1.1645,108200000.0
2009-05-07 13:58:00,1.1645,1.1651,1.1645,1.165,61800000.0
2009-05-07 13:59:00,1.165,1.1652,1.1648,1.165,83600000.0
2009-05-07 14:00:00,1.165,1.165,1.16455,1.1646,404799999.0
2009-05-07 14:01:00,1.1646,1.1646,1.1641,1.16415,357400000.0
2009-05-07 14:02:00,1.1643,1.16485,1.1635,1.16475,392399998.0
2009-05-07 14:03:00,1.1648,1.16535,1.16475,1.1651,129700000.0
2009-05-07 14:04:00,1.1651,1.1651,1.16415,1.16475,161700000.0
2009-05-07 14:05:00,1.16475,1.1653,1.16475,1.1652,311500000.0
2009-05-07 14:06:00,1.1651,1.1651,1.1645,1.1646,189400000.0
2009-05-07 14:07:00,1.16475,1.1653,1.1642,1.16425,140600000.0
2009-05-07 14:08:00,1.16435,1.16495,1.16435,1.16455,200400000.0
2009-05-07 14:09:00,1.1646,1.1652,1.1645,1.1652,345800001.0
2009-05-07 14:10:00,1.1651,1.1653,1.16475,1.16525,227800000.0
2009-05-07 14:11:00,1.16525,1.1655,1.16525,1.1655,103600000.0
2009-05-07 14:12:00,1.1655,1.1655,1.16465,1.16465,142800000.0
2009-05-07 14:13:00,1.16465,1.165,1.1645,1.1648,143800000.0
2009-05-07 14:14:00,1.1648,1.16495,1.1648,1.1648,69200000.0
2009-05-07 14:15:00,1.1649,1.16495,1.1643,1.1643,132800000.0
2009-05-07 14:16:00,1.1643,1.16445,1.16415,1.16435,185200000.0
2009-05-07 14:17:00,1.16435,1.16445,1.1643,1.16435,90200000.0
2009-05-07 14:18:00,1.16435,1.16435,1.1641,1.1641,83800000.0
2009-05-07 14:19:00,1.16415,1.16415,1.1638,1.164,215000001.0
2009-05-07 14:20:00,1.164,1.16475,1.1638,1.16475,128000000.0
2009-05-07 14:21:00,1.1648,1.1657,1.16475,1.1656,153000000.0
2009-05-07 14:22:00,1.16555,1.16705,1.16555,1.1669,527600003.0
2009-05-07 14:23:00,1.1669,1.1669,1.16625,1.1665,161400000.0
2009-05-07 14:24:00,1.1665,1.1668,1.1664,1.1664,89600000.0
2009-05-07 14:25:00,1.1664,1.1665,1.166,1.1661,158000000.0
2009-05-07 14:26:00,1.166,1.1661,1.1658,1.1658,74000000.0
2009-05-07 14:27:00,1.1658,1.1658,1.16535,1.1656,154600000.0
2009-05-07 14:28:00,1.1656,1.1661,1.1656,1.16595,80200000.0
2009-05-07 14:29:00,1.166,1.16655,1.1659,1.16655,84100000.0
2009-05-07 14:30:00,1.16655,1.16655,1.16545,1.16595,187500000.0
2009-05-07 14:31:00,1.16595,1.1665,1.1654,1.16595,184500000.0
2009-05-07 14:32:00,1.166,1.1661,1.16545,1.16545,98800000.0
2009-05-07 14:33:00,1.1654,1.166,1.16535,1.1658,147800000.0
2009-05-07 14:34:00,1.1658,1.1671,1.16475,1.16595,212100000.0
2009-05-07 14:35:00,1.16595,1.1689,1.16525,1.16875,250200000.0
2009-05-07 14:36:00,1.16855,1.1692,1.16605,1.16605,272100000.0
2009-05-07 14:37:00,1.16605,1.16775,1.16605,1.1663,220800000.0
2009-05-07 14:38:00,1.1663,1.167,1.1661,1.16635,267800000.0
2009-05-07 14:39:00,1.1665,1.167,1.1654,1.1668,246900000.0
2009-05-07 14:40:00,1.16675,1.16675,1.1652,1.1659,253400000.0
2009-05-07 14:41:00,1.166,1.16695,1.1656,1.1657,206200000.0
2009-05-07 14:42:00,1.1655,1.16695,1.1652,1.1667,207000000.0
2009-05-07 14:43:00,1.1667,1.1673,1.1655,1.1673,235600001.0
2009-05-07 14:44:00,1.1673,1.1674,1.16655,1.1668,264800002.0
2009-05-07 14:45:00,1.1668,1.1671,1.16595,1.16615,233200000.0
2009-05-07 14:46:00,1.16655,1.16695,1.16585,1.1662,194200000.0
2009-05-07 14:47:00,1.1662,1.1664,1.16475,1.1648,281400000.0
2009-05-07 14:48:00,1.1646,1.16575,1.1642,1.1652,212600000.0
2009-05-07 14:49:00,1.16515,1.166,1.1651,1.16585,178500000.0
2009-05-07 14:50:00,1.1658,1.1665,1.16565,1.1665,195900000.0
2009-05-07 14:51:00,1.1665,1.1667,1.16615,1.1662,100800000.0
2009-05-07 14:52:00,1.1662,1.1667,1.1661,1.1662,140500000.0
2009-05-07 14:53:00,1.1662,1.1665,1.166,1.1664,149800000.0
2009-05-07 14:54:00,1.1665,1.1669,1.16625,1.1668,110800000.0
2009-05-07 14:55:00,1.1668,1.1675,1.1666,1.16705,195200000.0
2009-05-07 14:56:00,1.1672,1.1676,1.16665,1.1668,244200000.0
2009-05-07 14:57:00,1.1669,1.16695,1.16565,1.1669,322300000.0
2009-05-07 14:58:00,1.1668,1.16725,1.16655,1.167,175600000.0
2009-05-07 14:59:00,1.167,1.1675,1.1669,1.1672,130500000.0
2009-05-07 15:00:00,1.1672,1.1673,1.1666,1.1669,156600000.0
2009-05-07 15:01:00,1.16685,1.1675,1.16685,1.1674,162400000.0
2009-05-07 15:02:00,1.1674,1.1674,1.1664,1.1668,217800000.0
2009-05-07 15:03:00,1.1668,1.167,1.16595,1.16625,248900000.0
2009-05-07 15:04:00,1.16605,1.1661,1.1653,1.1654,125600000.0
2009-05-07 15:05:00,1.1655,1.1656,1.1648,1.16485,150400000.0
2009-05-07 15:06:00,1.165,1.1655,1.16455,1.165,176400000.0
2009-05-07 15:07:00,1.1651,1.16525,1.1645,1.165,267753304.0
2009-05-07 15:08:00,1.165,1.1653,1.1645,1.1645,162800000.0
2009-05-07 15:09:00,1.1645,1.1656,1.1645,1.1651,101600000.0
2009-05-07 15:10:00,1.16495,1.16575,1.1646,1.16575,132600000.0
2009-05-07 15:11:00,1.1658,1.16595,1.1653,1.1653,96400000.0
2009-05-07 15:12:00,1.1654,1.1662,1.165,1.1651,149000000.0
2009-05-07 15:13:00,1.1651,1.1655,1.16505,1.1655,124200000.0
2009-05-07 15:14:00,1.1655,1.1655,1.16415,1.16435,231000000.0
2009-05-07 15:15:00,1.1643,1.1651,1.1643,1.16465,133200000.0
2009-05-07 15:16:00,1.1647,1.1651,1.1646,1.1647,116200000.0
2009-05-07 15:17:00,1.1647,1.16525,1.16455,1.16525,123500000.0
2009-05-07 15:18:00,1.16525,1.1662,1.16505,1.1661,101600000.0
2009-05-07 15:19:00,1.16615,1.1665,1.16545,1.1665,94200000.0
2009-05-07 15:20:00,1.1666,1.1674,1.1666,1.16665,171100000.0
2009-05-07 15:21:00,1.16675,1.1675,1.16675,1.1675,156800000.0
2009-05-07 15:22:00,1.1675,1.1675,1.1668,1.1672,254400000.0
2009-05-07 15:23:00,1.16725,1.16795,1.1669,1.16795,214800000.0
2009-05-07 15:24:00,1.168,1.1681,1.1678,1.1678,99100000.0
2009-05-07 15:25:00,1.16775,1.1682,1.16765,1.16765,151400000.0
2009-05-07 15:26:00,1.16765,1.16765,1.16735,1.1675,129200000.0
2009-05-07 15:27:00,1.16765,1.16795,1.16735,1.16775,128400000.0
2009-05-07 15:28:00,1.1677,1.1678,1.16715,1.1672,135000000.0
2009-05-07 15:29:00,1.1672,1.1672,1.1671,1.1671,32200000.0
2009-05-07 15:30:00,1.1671,1.1672,1.16675,1.1668,147200000.0
2009-05-07 15:31:00,1.1668,1.1669,1.1666,1.16665,147800000.0
2009-05-07 15:32:00,1.16645,1.1668,1.166,1.1661,315500000.0
2009-05-07 15:33:00,1.1661,1.1665,1.1658,1.1658,348400000.0
2009-05-07 15:34:00,1.1659,1.1664,1.1659,1.1663,240400000.0
2009-05-07 15:35:00,1.1662,1.1666,1.1659,1.1661,254000000.0
2009-05-07 15:36:00,1.16605,1.16625,1.1656,1.16565,101000000.0
2009-05-07 15:37:00,1.1657,1.16615,1.1656,1.16565,100000000.0
2009-05-07 15:38:00,1.1659,1.1666,1.1659,1.16635,113600000.0
2009-05-07 15:39:00,1.1663,1.16635,1.1659,1.16615,124600000.0
2009-05-07 15:40:00,1.16615,1.16685,1.16615,1.16665,162900000.0
2009-05-07 15:41:00,1.16665,1.16665,1.1662,1.1666,116000000.0
2009-05-07 15:42:00,1.1666,1.1671,1.16655,1.1667,132200000.0
2009-05-07 15:43:00,1.1667,1.1669,1.16615,1.16635,217800000.0
2009-05-07 15:44:00,1.16615,1.1666,1.16575,1.1659,382500000.0
2009-05-07 15:45:00,1.166,1.16645,1.166,1.1662,185800000.0
2009-05-07 15:46:00,1.16625,1.1665,1.16625,1.1665,82200000.0
2009-05-07 15:47:00,1.1665,1.16685,1.1664,1.1666,159300000.0
2009-05-07 15:48:00,1.1666,1.16685,1.1666,1.16685,139400000.0
2009-05-07 15:49:00,1.16685,1.16695,1.16665,1.16685,269300000.0
2009-05-07 15:50:00,1.16685,1.1669,1.1665,1.1666,111800000.0
2009-05-07 15:51:00,1.16655,1.16695,1.1665,1.1668,94600000.0
2009-05-07 15:52:00,1.1669,1.16775,1.1665,1.1676,291500000.0
2009-05-07 15:53:00,1.1677,1.16795,1.16745,1.16795,133400000.0
2009-05-07 15:54:00,1.16785,1.16795,1.1674,1.16785,228400000.0
2009-05-07 15:55:00,1.16785,1.16845,1.16785,1.16835,241300000.0
2009-05-07 15:56:00,1.16835,1.16835,1.1676,1.16785,77800000.0
2009-05-07 15:57:00,1.16765,1.1678,1.16735,1.16775,168200000.0
2009-05-07 15:58:00,1.1678,1.16825,1.1676,1.168,190200000.0
2009-05-07 15:59:00,1.16805,1.169,1.1679,1.169,303400000.0
2009-05-07 16:00:00,1.16905,1.1698,1.16885,1.16885,372800001.0
2009-05-07 16:01:00,1.16885,1.1693,1.1687,1.16895,300400000.0
2009-05-07 16:02:00,1.1689,1.16895,1.1685,1.1685,157400000.0
2009-05-07 16:03:00,1.16855,1.1693,1.16855,1.16915,203600000.0
2009-05-07 16:04:00,1.16915,1.16965,1.16915,1.1696,106000000.0
2009-05-07 16:05:00,1.1696,1.1703,1.16955,1.17005,386799999.0
2009-05-07 16:06:00,1.17005,1.1713,1.17005,1.17105,295800000.0
2009-05-07 16:07:00,1.1711,1.1715,1.171,1.17145,283499999.0
2009-05-07 16:08:00,1.1715,1.1717,1.1711,1.1711,288000000.0
2009-05-07 16:09:00,1.1711,1.1712,1.1707,1.1708,248400000.0
2009-05-07 16:10:00,1.1708,1.1713,1.17065,1.1708,316000000.0
2009-05-07 16:11:00,1.1708,1.1709,1.1705,1.1705,124200000.0
2009-05-07 16:12:00,1.1706,1.17115,1.17045,1.1706,286200000.0
2009-05-07 16:13:00,1.1706,1.17125,1.17045,1.1707,292000000.0
2009-05-07 16:14:00,1.1707,1.171,1.17055,1.171,185400000.0
2009-05-07 16:15:00,1.171,1.1718,1.171,1.17175,185400000.0
2009-05-07 16:16:00,1.1717,1.1718,1.17095,1.1711,292400000.0
2009-05-07 16:17:00,1.1712,1.1713,1.1705,1.1705,311900000.0
2009-05-07 16:18:00,1.17045,1.1708,1.1699,1.1702,279800000.0
2009-05-07 16:19:00,1.17035,1.17035,1.17,1.1702,92400000.0
2009-05-07 16:20:00,1.17025,1.17035,1.16995,1.17,241000000.0
2009-05-07 16:21:00,1.17005,1.1707,1.17005,1.1707,231600000.0
2009-05-07 16:22:00,1.1705,1.1717,1.1705,1.17135,322900000.0
2009-05-07 16:23:00,1.17135,1.1718,1.1708,1.1714,274500000.0
2009-05-07 16:24:00,1.17145,1.17215,1.1713,1.172,131600000.0
2009-05-07 16:25:00,1.17205,1.1726,1.17195,1.1725,264000000.0
2009-05-07 16:26:00,1.1725,1.1729,1.17235,1.1725,234200000.0
2009-05-07 16:27:00,1.17245,1.1737,1.1723,1.17355,255800000.0
2009-05-07 16:28:00,1.17355,1.17385,1.17335,1.1737,212900000.0
2009-05-07 16:29:00,1.17375,1.1741,1.17345,1.1741,140600000.0
2009-05-07 16:30:00,1.17405,1.17405,1.1732,1.17345,158200000.0
2009-05-07 16:31:00,1.17345,1.1741,1.1732,1.17345,124600000.0
2009-05-07 16:32:00,1.17345,1.17355,1.17275,1.1731,194000000.0
2009-05-07 16:33:00,1.17305,1.1736,1.17285,1.1736,164700000.0
2009-05-07 16:34:00,1.1736,1.1739,1.17325,1.1738,131800000.0
2009-05-07 16:35:00,1.1739,1.1741,1.17375,1.1739,176600000.0
2009-05-07 16:36:00,1.174,1.174,1.1734,1.1737,100800000.0
2009-05-07 16:37:00,1.1737,1.1737,1.1731,1.1734,190400000.0
2009-05-07 16:38:00,1.17335,1.1735,1.1729,1.1729,152200000.0
2009-05-07 16:39:00,1.17295,1.17295,1.17175,1.1718,188031900.0
2009-05-07 16:40:00,1.1718,1.1723,1.1718,1.17185,133200000.0
2009-05-07 16:41:00,1.17185,1.17225,1.17175,1.1722,112831900.0
2009-05-07 16:42:00,1.1723,1.1725,1.17225,1.17245,94295700.0
2009-05-07 16:43:00,1.17265,1.17265,1.17245,1.1725,86000000.0
2009-05-07 16:44:00,1.1725,1.1725,1.1717,1.1717,472600000.0
2009-05-07 16:45:00,1.1717,1.17185,1.17095,1.171,152900000.0
2009-05-07 16:46:00,1.171,1.1713,1.171,1.17125,57900000.0
2009-05-07 16:47:00,1.17135,1.1714,1.17095,1.17115,109600000.0
2009-05-07 16:48:00,1.17115,1.1714,1.171,1.1712,162200000.0
2009-05-07 16:49:00,1.1712,1.1712,1.17005,1.1702,145800000.0
2009-05-07 16:50:00,1.17015,1.1704,1.17,1.17015,108000000.0
2009-05-07 16:51:00,1.1701,1.1706,1.1701,1.17045,189400000.0
2009-05-07 16:52:00,1.17045,1.1707,1.17035,1.1705,176400000.0
2009-05-07 16:53:00,1.1705,1.1708,1.1704,1.1708,76000000.0
2009-05-07 16:54:00,1.17075,1.1709,1.1701,1.1708,137000000.0
2009-05-07 16:55:00,1.1708,1.1708,1.17015,1.1703,130600000.0
2009-05-07 16:56:00,1.17025,1.1703,1.17,1.1701,90800000.0
2009-05-07 16:57:00,1.1701,1.1703,1.17005,1.1702,90231900.0
2009-05-07 16:58:00,1.1702,1.1707,1.17015,1.17055,81200000.0
2009-05-07 16:59:00,1.1706,1.1706,1.16945,1.16955,259300001.0
2009-05-07 17:00:00,1.1697,1.1703,1.1696,1.17,268800000.0
2009-05-07 17:01:00,1.17,1.1702,1.1698,1.1699,116000000.0
2009-05-07 17:02:00,1.16995,1.1709,1.16995,1.17055,216000000.0
2009-05-07 17:03:00,1.1706,1.1716,1.1706,1.1712,149831900.0
2009-05-07 17:04:00,1.17115,1.1714,1.17105,1.1712,194700000.0
2009-05-07 17:05:00,1.1712,1.17165,1.1712,1.1715,115000000.0
2009-05-07 17:06:00,1.17165,1.172,1.1714,1.172,288600000.0
2009-05-07 17:07:00,1.172,1.172,1.17185,1.17195,30000000.0
2009-05-07 17:08:00,1.17195,1.17195,1.1719,1.1719,4800000.0
2009-05-07 17:09:00,1.17185,1.17195,1.17185,1.1719,34800000.0
2009-05-07 17:10:00,1.1719,1.17225,1.1719,1.1719,65000000.0
2009-05-07 17:11:00,1.1719,1.1726,1.1719,1.1726,204800000.0
2009-05-07 17:12:00,1.1726,1.17265,1.1723,1.17265,173200000.0
2009-05-07 17:13:00,1.17265,1.1729,1.17245,1.1729,155400000.0
2009-05-07 17:14:00,1.17285,1.17385,1.17285,1.1737,252000000.0
2009-05-07 17:15:00,1.1735,1.1736,1.17305,1.1734,303400000.0
2009-05-07 17:16:00,1.1734,1.1734,1.1727,1.1729,294400000.0
2009-05-07 17:17:00,1.17285,1.1729,1.17225,1.1725,297000000.0
2009-05-07 17:18:00,1.1725,1.17305,1.1725,1.1729,206700000.0
2009-05-07 17:19:00,1.1729,1.1732,1.17255,1.17295,217200000.0
2009-05-07 17:20:00,1.17295,1.1731,1.1726,1.17285,90600000.0
2009-05-07 17:21:00,1.17285,1.17305,1.1728,1.1728,46800000.0
2009-05-07 17:22:00,1.1728,1.17305,1.17275,1.17295,118800000.0
2009-05-07 17:23:00,1.173,1.1733,1.17265,1.17265,137200000.0
2009-05-07 17:24:00,1.17265,1.17335,1.172,1.1729,136100000.0
2009-05-07 17:25:00,1.1729,1.1729,1.17205,1.1723,125400000.0
2009-05-07 17:26:00,1.17235,1.1725,1.17185,1.1725,239600000.0
2009-05-07 17:27:00,1.1723,1.17265,1.17225,1.17255,32215950.0
2009-05-07 17:28:00,1.1726,1.1726,1.1723,1.1723,69700000.0
2009-05-07 17:29:00,1.1723,1.17255,1.1721,1.1721,51000000.0
2009-05-07 17:30:00,1.1721,1.1728,1.1721,1.1728,171600000.0
2009-05-07 17:31:00,1.1727,1.1727,1.172,1.17235,194500000.0
2009-05-07 17:32:00,1.17235,1.17245,1.17195,1.1722,101200000.0
2009-05-07 17:33:00,1.17255,1.1726,1.1719,1.1721,50400000.0
2009-05-07 17:34:00,1.1721,1.1725,1.172,1.17205,331600000.0
2009-05-07 17:35:00,1.17205,1.17255,1.17205,1.17245,99800000.0
2009-05-07 17:36:00,1.1724,1.1727,1.1723,1.1723,216000000.0
2009-05-07 17:37:00,1.1723,1.17275,1.1723,1.17255,130400000.0
2009-05-07 17:38:00,1.1724,1.17255,1.1724,1.17255,57800000.0
2009-05-07 17:39:00,1.1725,1.17285,1.1725,1.1728,25000000.0
2009-05-07 17:40:00,1.1728,1.1728,1.17225,1.1724,71000000.0
2009-05-07 17:41:00,1.1724,1.1724,1.17225,1.1723,39800000.0
2009-05-07 17:42:00,1.1723,1.1723,1.17185,1.17215,74000000.0
2009-05-07 17:43:00,1.17215,1.17215,1.1717,1.17215,74000000.0
2009-05-07 17:44:00,1.17225,1.17245,1.17185,1.17235,136600000.0
2009-05-07 17:45:00,1.17235,1.17245,1.17225,1.17235,44400000.0
2009-05-07 17:46:00,1.1723,1.17235,1.1722,1.17225,24400000.0
2009-05-07 17:47:00,1.1723,1.17235,1.17215,1.17235,30600000.0
2009-05-07 17:48:00,1.1724,1.17255,1.1722,1.1725,33600000.0
2009-05-07 17:49:00,1.1726,1.1727,1.1721,1.1724,97400000.0
2009-05-07 17:50:00,1.1724,1.1725,1.1722,1.1722,74800000.0
2009-05-07 17:51:00,1.1722,1.1724,1.17215,1.17235,123000000.0
2009-05-07 17:52:00,1.1724,1.1724,1.17175,1.17185,227200000.0
2009-05-07 17:53:00,1.17185,1.1719,1.1715,1.1719,139500000.0
2009-05-07 17:54:00,1.1719,1.1719,1.1715,1.17175,63200000.0
2009-05-07 17:55:00,1.17175,1.1719,1.17175,1.1719,52400000.0
2009-05-07 17:56:00,1.17195,1.17195,1.1717,1.17175,49200000.0
2009-05-07 17:57:00,1.17175,1.17225,1.1717,1.17205,82000000.0
2009-05-07 17:58:00,1.17205,1.1722,1.17165,1.17185,85600000.0
2009-05-07 17:59:00,1.17185,1.17185,1.1714,1.1714,54200000.0
2009-05-07 18:00:00,1.1714,1.1716,1.1707,1.171,205400000.0
2009-05-07 18:01:00,1.171,1.17145,1.171,1.17125,70600000.0
2009-05-07 18:02:00,1.17125,1.17155,1.1712,1.1714,91231900.0
2009-05-07 18:03:00,1.17135,1.1714,1.1709,1.171,84799999.0
2009-05-07 18:04:00,1.1708,1.1715,1.1708,1.17105,192800000.0
2009-05-07 18:05:00,1.17115,1.17135,1.1709,1.17135,102800000.0
2009-05-07 18:06:00,1.17135,1.1715,1.17135,1.1715,44200000.0
2009-05-07 18:07:00,1.17145,1.17155,1.1713,1.17135,39600000.0
2009-05-07 18:08:00,1.17135,1.17135,1.17105,1.17135,139800000.0
2009-05-07 18:09:00,1.17135,1.17155,1.1713,1.17145,50600000.0
2009-05-07 18:10:00,1.1715,1.1715,1.17125,1.17135,60800000.0
2009-05-07 18:11:00,1.17135,1.1714,1.17125,1.17135,29200000.0
2009-05-07 18:12:00,1.1713,1.1714,1.1711,1.17135,24800000.0
2009-05-07 18:13:00,1.17135,1.1716,1.17135,1.1714,55200000.0
2009-05-07 18:14:00,1.1714,1.1714,1.1712,1.1712,38000000.0
2009-05-07 18:15:00,1.1713,1.17145,1.1713,1.1714,607600000.0
2009-05-07 18:16:00,1.1714,1.1716,1.1713,1.1716,115000000.0
2009-05-07 18:17:00,1.1716,1.1717,1.17145,1.17155,52000000.0
2009-05-07 18:18:00,1.17165,1.1717,1.1716,1.17165,44000000.0
2009-05-07 18:19:00,1.17175,1.17175,1.1716,1.17165,53400000.0
2009-05-07 18:20:00,1.17175,1.17175,1.17125,1.1713,95000000.0
2009-05-07 18:21:00,1.17125,1.17145,1.17125,1.17145,179600000.0
2009-05-07 18:22:00,1.17135,1.17145,1.1712,1.17135,119700000.0
2009-05-07 18:23:00,1.17125,1.1713,1.1712,1.1713,73800000.0
2009-05-07 18:24:00,1.1712,1.17155,1.17115,1.17135,206600000.0
2009-05-07 18:25:00,1.1714,1.1715,1.17135,1.17145,106200000.0
2009-05-07 18:26:00,1.1714,1.1715,1.1714,1.1715,26200000.0
2009-05-07 18:27:00,1.1715,1.1718,1.17145,1.1717,39431900.0
2009-05-07 18:28:00,1.1717,1.1717,1.1712,1.1716,74000000.0
2009-05-07 18:29:00,1.1718,1.1718,1.1717,1.1718,23600000.0
2009-05-07 18:30:00,1.17175,1.1718,1.1717,1.1717,47800000.0
2009-05-07 18:31:00,1.1717,1.17195,1.1717,1.1719,56800000.0
2009-05-07 18:32:00,1.1719,1.172,1.17175,1.17175,331799998.0
2009-05-07 18:33:00,1.17175,1.1723,1.17175,1.17225,196200000.0
2009-05-07 18:34:00,1.172,1.1722,1.17155,1.1718,108400000.0
2009-05-07 18:35:00,1.17175,1.172,1.17175,1.17175,25200000.0
2009-05-07 18:36:00,1.17185,1.17185,1.17105,1.17115,146600000.0
2009-05-07 18:37:00,1.17105,1.1711,1.1706,1.1706,279199997.0
2009-05-07 18:38:00,1.1706,1.1706,1.1704,1.1706,181400000.0
2009-05-07 18:39:00,1.1706,1.17095,1.1706,1.1707,26000000.0
2009-05-07 18:40:00,1.1707,1.1711,1.1705,1.1705,148000000.0
2009-05-07 18:41:00,1.17055,1.1706,1.1695,1.1697,128400000.0
2009-05-07 18:42:00,1.1697,1.1697,1.1689,1.1691,157400000.0
2009-05-07 18:43:00,1.1692,1.1694,1.16885,1.1694,144200000.0
2009-05-07 18:44:00,1.1694,1.1694,1.1692,1.1692,82200000.0
2009-05-07 18:45:00,1.1692,1.16945,1.16915,1.16925,69600000.0
2009-05-07 18:46:00,1.16935,1.16945,1.1692,1.1693,31200000.0
2009-05-07 18:47:00,1.1693,1.17005,1.1693,1.17,50200000.0
2009-05-07 18:48:00,1.1701,1.1701,1.16945,1.16965,186000000.0
2009-05-07 18:49:00,1.16965,1.1698,1.16955,1.16965,213800000.0
2009-05-07 18:50:00,1.16965,1.1699,1.16955,1.1697,147800000.0
2009-05-07 18:51:00,1.16975,1.1698,1.1696,1.1698,52200000.0
2009-05-07 18:52:00,1.1698,1.1698,1.1698,1.1698,13800000.0
2009-05-07 18:53:00,1.1699,1.1703,1.1699,1.1703,177800000.0
2009-05-07 18:54:00,1.1703,1.1703,1.16985,1.16985,141600000.0
2009-05-07 18:55:00,1.17,1.17,1.16985,1.1699,89200000.0
2009-05-07 18:56:00,1.1699,1.1699,1.16955,1.1697,56400000.0
2009-05-07 18:57:00,1.1697,1.1698,1.1697,1.1697,8000000.0
2009-05-07 18:58:00,1.1697,1.1697,1.1694,1.1695,74600000.0
2009-05-07 18:59:00,1.16955,1.1703,1.16955,1.17015,114400000.0
2009-05-07 19:00:00,1.1703,1.1703,1.1697,1.1699,119200000.0
2009-05-07 19:01:00,1.16965,1.1703,1.16945,1.17025,121800000.0
2009-05-07 19:02:00,1.1703,1.1711,1.17015,1.171,199900000.0
2009-05-07 19:03:00,1.171,1.1719,1.171,1.1718,214400000.0
2009-05-07 19:04:00,1.1717,1.1717,1.1711,1.1711,96900000.0
2009-05-07 19:05:00,1.1711,1.1713,1.1709,1.1713,192800000.0
2009-05-07 19:06:00,1.1713,1.1718,1.17085,1.1714,108300000.0
2009-05-07 19:07:00,1.1715,1.1717,1.1709,1.1713,142500000.0
2009-05-07 19:08:00,1.17125,1.17135,1.1708,1.17115,242600000.0
2009-05-07 19:09:00,1.17115,1.1714,1.17105,1.17105,94400000.0
2009-05-07 19:10:00,1.1711,1.17125,1.1708,1.171,147400000.0
2009-05-07 19:11:00,1.171,1.1713,1.17095,1.17125,81000000.0
2009-05-07 19:12:00,1.17125,1.1713,1.17095,1.1713,109200000.0
2009-05-07 19:13:00,1.1713,1.17165,1.17125,1.17165,38800000.0
2009-05-07 19:14:00,1.17165,1.1721,1.1716,1.1717,127200000.0
2009-05-07 19:15:00,1.17175,1.172,1.17175,1.17185,195800000.0
2009-05-07 19:16:00,1.17185,1.17205,1.1716,1.17185,169800000.0
2009-05-07 19:17:00,1.17195,1.17195,1.1717,1.17185,79600000.0
2009-05-07 19:18:00,1.17185,1.1722,1.1714,1.1716,81400000.0
2009-05-07 19:19:00,1.1716,1.1716,1.17095,1.171,45400000.0
2009-05-07 19:20:00,1.17105,1.17175,1.17095,1.17175,109400000.0
2009-05-07 19:21:00,1.17175,1.17205,1.1714,1.17155,259500000.0
2009-05-07 19:22:00,1.17145,1.17195,1.1714,1.17185,120100000.0
2009-05-07 19:23:00,1.17195,1.17195,1.17165,1.17185,120800000.0
2009-05-07 19:24:00,1.1718,1.1721,1.1716,1.17165,169800000.0
2009-05-07 19:25:00,1.17165,1.1721,1.17155,1.1716,102400000.0
2009-05-07 19:26:00,1.1717,1.1717,1.17125,1.1713,102200000.0
2009-05-07 19:27:00,1.1713,1.1713,1.1713,1.1713,33200000.0
2009-05-07 19:28:00,1.1713,1.1717,1.1713,1.17145,211200000.0
2009-05-07 19:29:00,1.17155,1.17165,1.1715,1.17155,77000000.0
2009-05-07 19:30:00,1.17155,1.1719,1.17155,1.1718,306800000.0
2009-05-07 19:31:00,1.1719,1.17225,1.17155,1.17165,144200000.0
2009-05-07 19:32:00,1.17165,1.17235,1.17165,1.17225,360600000.0
2009-05-07 19:33:00,1.17205,1.17215,1.172,1.17215,421400000.0
2009-05-07 19:34:00,1.17235,1.1726,1.1722,1.1726,85800000.0
2009-05-07 19:35:00,1.17275,1.17285,1.1724,1.1726,149000000.0
2009-05-07 19:36:00,1.1726,1.1728,1.17225,1.1723,240000000.0
2009-05-07 19:37:00,1.1723,1.1724,1.1721,1.1722,173300000.0
2009-05-07 19:38:00,1.1722,1.1725,1.1722,1.1722,45600000.0
2009-05-07 19:39:00,1.17235,1.1729,1.17235,1.1728,129000000.0
2009-05-07 19:40:00,1.17295,1.1737,1.1729,1.1737,254500000.0
2009-05-07 19:41:00,1.17345,1.1743,1.17345,1.1739,292200000.0
2009-05-07 19:42:00,1.1739,1.1743,1.17375,1.17415,202200000.0
2009-05-07 19:43:00,1.17405,1.1741,1.17375,1.1738,177200000.0
2009-05-07 19:44:00,1.1739,1.1742,1.1736,1.17395,170400000.0
2009-05-07 19:45:00,1.174,1.1743,1.1737,1.1738,163800000.0
2009-05-07 19:46:00,1.17375,1.1739,1.17325,1.17355,272400000.0
2009-05-07 19:47:00,1.17345,1.1738,1.1734,1.17345,177400000.0
2009-05-07 19:48:00,1.1735,1.1736,1.1734,1.1736,54000000.0
2009-05-07 19:49:00,1.1736,1.1737,1.1736,1.1736,46600000.0
2009-05-07 19:50:00,1.1737,1.17395,1.17365,1.17385,157800000.0
2009-05-07 19:51:00,1.17385,1.1745,1.17385,1.1745,125600000.0
2009-05-07 19:52:00,1.1745,1.1745,1.1742,1.1743,114400000.0
2009-05-07 19:53:00,1.1743,1.1754,1.17415,1.17535,275300000.0
2009-05-07 19:54:00,1.17545,1.17545,1.1746,1.1748,295300000.0
2009-05-07 19:55:00,1.1748,1.1752,1.17465,1.1752,306200000.0
2009-05-07 19:56:00,1.1752,1.1752,1.1747,1.1749,89800000.0
2009-05-07 19:57:00,1.1749,1.175,1.17465,1.17465,123600000.0
2009-05-07 19:58:00,1.1747,1.1748,1.1744,1.1746,302200000.0
2009-05-07 19:59:00,1.1745,1.1749,1.17405,1.17435,173800001.0
2009-05-07 20:00:00,1.1744,1.1752,1.1744,1.1751,72400000.0
2009-05-07 20:01:00,1.1751,1.17585,1.1751,1.1758,361200000.0
2009-05-07 20:02:00,1.1756,1.176,1.1756,1.176,232800000.0
2009-05-07 20:03:00,1.17605,1.1763,1.1758,1.1759,294400000.0
2009-05-07 20:04:00,1.1759,1.1763,1.17555,1.1756,210000000.0
2009-05-07 20:05:00,1.1756,1.1756,1.175,1.1754,240200000.0
2009-05-07 20:06:00,1.1754,1.17575,1.1753,1.17575,90000000.0
2009-05-07 20:07:00,1.17575,1.1759,1.1756,1.17565,173800000.0
2009-05-07 20:08:00,1.17565,1.17565,1.17465,1.1748,215000000.0
2009-05-07 20:09:00,1.1748,1.1751,1.17465,1.1751,176800000.0
2009-05-07 20:10:00,1.17485,1.17485,1.1746,1.1747,116400000.0
2009-05-07 20:11:00,1.1747,1.1748,1.17435,1.1748,163200000.0
2009-05-07 20:12:00,1.1749,1.17535,1.1749,1.1751,232200000.0
2009-05-07 20:13:00,1.1752,1.17575,1.1752,1.17575,260200000.0
2009-05-07 20:14:00,1.17575,1.1758,1.1755,1.1757,42000000.0
2009-05-07 20:15:00,1.1758,1.1762,1.1758,1.176,63400000.0
2009-05-07 20:16:00,1.176,1.1763,1.176,1.1763,32000000.0
2009-05-07 20:17:00,1.17625,1.17625,1.1755,1.17555,195399996.0
2009-05-07 20:18:00,1.1756,1.1756,1.1748,1.175,243400000.0
2009-05-07 20:19:00,1.175,1.1754,1.175,1.1752,127600000.0
2009-05-07 20:20:00,1.1752,1.1754,1.1752,1.1754,66600000.0
2009-05-07 20:21:00,1.1754,1.1754,1.1747,1.1747,139000000.0
2009-05-07 20:22:00,1.1747,1.17505,1.1747,1.175,86400000.0
2009-05-07 20:23:00,1.175,1.1751,1.1748,1.17485,71600000.0
2009-05-07 20:24:00,1.17485,1.17505,1.1747,1.17475,279400000.0
2009-05-07 20:25:00,1.17485,1.1751,1.17485,1.17505,67000000.0
2009-05-07 20:26:00,1.17505,1.1751,1.1748,1.1749,78800000.0
2009-05-07 20:27:00,1.17485,1.1749,1.17465,1.1747,43800000.0
2009-05-07 20:28:00,1.1747,1.1747,1.17405,1.17405,97800000.0
2009-05-07 20:29:00,1.17405,1.17405,1.1736,1.1737,234600000.0
2009-05-07 20:30:00,1.1737,1.17425,1.1737,1.1742,153200000.0
2009-05-07 20:31:00,1.1742,1.1742,1.1741,1.17415,123599999.0
2009-05-07 20:32:00,1.17415,1.1746,1.1741,1.1742,215600002.0
2009-05-07 20:33:00,1.17435,1.1746,1.17415,1.1745,114400000.0
2009-05-07 20:34:00,1.1745,1.175,1.17445,1.1748,196600000.0
2009-05-07 20:35:00,1.1748,1.1752,1.1748,1.1748,212900001.0
2009-05-07 20:36:00,1.1748,1.1748,1.17415,1.1744,218400000.0
2009-05-07 20:37:00,1.1744,1.1744,1.17325,1.17365,318100000.0
2009-05-07 20:38:00,1.17355,1.1741,1.17355,1.174,249000000.0
2009-05-07 20:39:00,1.17405,1.17405,1.17345,1.1735,146800000.0
2009-05-07 20:40:00,1.17355,1.1742,1.1735,1.17415,140600000.0
2009-05-07 20:41:00,1.17415,1.1744,1.1741,1.17435,54600000.0
2009-05-07 20:42:00,1.17435,1.17455,1.1738,1.1738,47415950.0
2009-05-07 20:43:00,1.1738,1.1739,1.1738,1.17385,50400000.0
2009-05-07 20:44:00,1.17385,1.1739,1.17375,1.1739,55000000.0
2009-05-07 20:45:00,1.1739,1.1739,1.17345,1.17345,91800000.0
2009-05-07 20:46:00,1.17345,1.1737,1.1734,1.1735,60800000.0
2009-05-07 20:47:00,1.1735,1.1737,1.1735,1.1736,123000000.0
2009-05-07 20:48:00,1.1736,1.1738,1.17325,1.1734,124800000.0
2009-05-07 20:49:00,1.1734,1.1736,1.173,1.17315,99800000.0
2009-05-07 20:50:00,1.17315,1.17315,1.17255,1.1726,48600000.0
2009-05-07 20:51:00,1.1726,1.1726,1.17185,1.1724,140000000.0
2009-05-07 20:52:00,1.1724,1.1732,1.1724,1.173,111400000.0
2009-05-07 20:53:00,1.173,1.17375,1.173,1.1735,170800000.0
2009-05-07 20:54:00,1.1735,1.17415,1.1735,1.17405,143400000.0
2009-05-07 20:55:00,1.1742,1.17445,1.1736,1.1736,140100000.0
2009-05-07 20:56:00,1.1737,1.1738,1.17325,1.1733,109600000.0
2009-05-07 20:57:00,1.1733,1.1734,1.1726,1.1727,242000001.0
2009-05-07 20:58:00,1.1727,1.173,1.17265,1.1729,128800000.0
2009-05-07 20:59:00,1.1729,1.1741,1.1729,1.17375,178000000.0
2009-05-07 21:00:00,1.1738,1.1746,1.1738,1.17395,154400000.0
2009-05-07 21:01:00,1.1741,1.1741,1.17285,1.1734,317800000.0
2009-05-07 21:02:00,1.17345,1.1738,1.1734,1.1737,55900000.0
2009-05-07 21:03:00,1.1737,1.17375,1.17285,1.17295,71000000.0
2009-05-07 21:04:00,1.173,1.1733,1.173,1.1732,121600000.0
2009-05-07 21:05:00,1.1732,1.1738,1.1732,1.17375,195200000.0
2009-05-07 21:06:00,1.17375,1.1741,1.1737,1.1741,64400000.0
2009-05-07 21:07:00,1.1741,1.1741,1.1737,1.1737,24000000.0
2009-05-07 21:08:00,1.17365,1.1737,1.173,1.17365,130700000.0
2009-05-07 21:09:00,1.1736,1.1736,1.17315,1.1733,143800000.0
2009-05-07 21:10:00,1.1733,1.17365,1.1732,1.17365,137400000.0
2009-05-07 21:11:00,1.1738,1.1738,1.17335,1.1735,204000000.0
2009-05-07 21:12:00,1.1735,1.17405,1.17325,1.17365,394600000.0
2009-05-07 21:13:00,1.17375,1.1741,1.1736,1.1739,194200000.0
2009-05-07 21:14:00,1.1739,1.17415,1.1739,1.174,65400000.0
2009-05-07 21:15:00,1.17405,1.17425,1.17405,1.1742,108400000.0
2009-05-07 21:16:00,1.1742,1.1743,1.1741,1.1743,50500000.0
2009-05-07 21:17:00,1.17425,1.17425,1.1741,1.17415,93200000.0
2009-05-07 21:18:00,1.1742,1.1742,1.1736,1.1738,198431899.0
2009-05-07 21:19:00,1.1738,1.1739,1.1732,1.17325,253000000.0
2009-05-07 21:20:00,1.1734,1.1736,1.1733,1.17335,43400000.0
2009-05-07 21:21:00,1.17335,1.17335,1.17265,1.17265,161515950.0
2009-05-07 21:22:00,1.17265,1.1732,1.17265,1.1732,75400000.0
2009-05-07 21:23:00,1.17335,1.17345,1.17265,1.17265,273200000.0
2009-05-07 21:24:00,1.1728,1.173,1.1726,1.1729,69800000.0
2009-05-07 21:25:00,1.1729,1.1732,1.17275,1.17295,77400000.0
2009-05-07 21:26:00,1.173,1.1733,1.173,1.17315,32600000.0
2009-05-07 21:27:00,1.17315,1.1734,1.17305,1.17315,61200000.0
2009-05-07 21:28:00,1.17315,1.17315,1.173,1.173,96800000.0
2009-05-07 21:29:00,1.17305,1.1733,1.17275,1.1733,85600000.0
2009-05-07 21:30:00,1.1734,1.1735,1.1731,1.1731,205800000.0
2009-05-07 21:31:00,1.17325,1.174,1.17325,1.17375,170200000.0
2009-05-07 21:32:00,1.1738,1.1739,1.1732,1.1738,115600000.0
2009-05-07 21:33:00,1.1738,1.1745,1.1737,1.1741,175200000.0
2009-05-07 21:34:00,1.1741,1.1742,1.174,1.1742,100400000.0
2009-05-07 21:35:00,1.1742,1.17435,1.174,1.1741,583600000.0
2009-05-07 21:36:00,1.1741,1.1742,1.1741,1.17415,366600000.0
2009-05-07 21:37:00,1.17415,1.1744,1.17405,1.17415,509800000.0
2009-05-07 21:38:00,1.1741,1.1741,1.174,1.174,91800000.0
2009-05-07 21:39:00,1.1741,1.1741,1.17325,1.17365,318400000.0
2009-05-07 21:40:00,1.1737,1.1742,1.1733,1.1741,305000000.0
2009-05-07 21:41:00,1.174,1.174,1.17335,1.1737,144600000.0
2009-05-07 21:42:00,1.1738,1.1741,1.17345,1.1737,137800000.0
2009-05-07 21:43:00,1.1737,1.1741,1.1734,1.17365,284800000.0
2009-05-07 21:44:00,1.17365,1.174,1.1733,1.1737,323600000.0
2009-05-07 21:45:00,1.1737,1.1737,1.1735,1.1735,128200000.0
2009-05-07 21:46:00,1.1735,1.17365,1.17325,1.1733,83600000.0
2009-05-07 21:47:00,1.1735,1.1735,1.17325,1.1733,119000000.0
2009-05-07 21:48:00,1.1733,1.1735,1.17325,1.17325,12000000.0
2009-05-07 21:49:00,1.1733,1.1735,1.1731,1.1733,60000000.0
2009-05-07 21:50:00,1.1732,1.1736,1.173,1.1732,172400000.0
2009-05-07 21:51:00,1.1732,1.1738,1.1732,1.1733,296800000.0
2009-05-07 21:52:00,1.1733,1.1737,1.1733,1.1736,72200000.0
2009-05-07 21:53:00,1.1736,1.1739,1.1736,1.1738,16000000.0
2009-05-07 21:54:00,1.1738,1.1738,1.17295,1.1731,252599999.0
2009-05-07 21:55:00,1.1732,1.1733,1.17275,1.1731,166000000.0
2009-05-07 21:56:00,1.1731,1.1731,1.1727,1.1728,123600000.0
2009-05-07 21:57:00,1.1728,1.173,1.17265,1.1728,175800000.0
2009-05-07 21:58:00,1.17285,1.17295,1.17225,1.17265,95600000.0
2009-05-07 21:59:00,1.17265,1.1727,1.1723,1.1723,116600000.0
2009-05-07 22:00:00,1.1723,1.1723,1.1721,1.17225,191000000.0
2009-05-07 22:01:00,1.17225,1.1724,1.17225,1.1724,39600000.0
2009-05-07 22:02:00,1.1724,1.1724,1.1723,1.1724,47400000.0
2009-05-07 22:03:00,1.1723,1.17245,1.17225,1.17225,75800000.0
2009-05-07 22:04:00,1.17225,1.17275,1.1722,1.1727,179800001.0
2009-05-07 22:05:00,1.1727,1.17285,1.17235,1.17265,80600000.0
2009-05-07 22:06:00,1.17265,1.173,1.1726,1.1727,156000000.0
2009-05-07 22:07:00,1.1727,1.1727,1.17235,1.17265,126800000.0
2009-05-07 22:08:00,1.17265,1.17295,1.17255,1.17275,222000000.0
2009-05-07 22:09:00,1.17275,1.173,1.17275,1.17295,78000000.0
2009-05-07 22:10:00,1.173,1.173,1.17255,1.17275,120400000.0
2009-05-07 22:11:00,1.17265,1.1727,1.1726,1.1726,124400000.0
2009-05-07 22:12:00,1.1726,1.1726,1.17215,1.1723,88400000.0
2009-05-07 22:13:00,1.1722,1.17235,1.17155,1.1717,124000000.0
2009-05-07 22:14:00,1.17165,1.1718,1.17145,1.1718,95200000.0
2009-05-07 22:15:00,1.17135,1.1718,1.17135,1.1718,100600000.0
2009-05-07 22:16:00,1.1717,1.1717,1.17145,1.17145,21800000.0
2009-05-07 22:17:00,1.1714,1.1714,1.171,1.171,138200000.0
2009-05-07 22:18:00,1.17085,1.171,1.17055,1.1709,94000000.0
2009-05-07 22:19:00,1.1709,1.171,1.17085,1.171,146200000.0
2009-05-07 22:20:00,1.17105,1.17105,1.17095,1.17105,48400000.0
2009-05-07 22:21:00,1.17105,1.17105,1.17085,1.17105,76000000.0
2009-05-07 22:22:00,1.17105,1.17115,1.171,1.171,58200000.0
2009-05-07 22:23:00,1.1711,1.1711,1.1711,1.1711,6600000.0
2009-05-07 22:24:00,1.17105,1.17125,1.17105,1.17115,43000000.0
2009-05-07 22:25:00,1.17105,1.17105,1.17055,1.17075,134200000.0
2009-05-07 22:26:00,1.1707,1.1707,1.17015,1.1703,53200000.0
2009-05-07 22:27:00,1.17035,1.1711,1.17035,1.171,155800000.0
2009-05-07 22:28:00,1.171,1.171,1.17095,1.171,23000000.0
2009-05-07 22:29:00,1.171,1.171,1.171,1.171,7200000.0
2009-05-07 22:30:00,1.17095,1.1713,1.17095,1.17125,28400000.0
2009-05-07 22:31:00,1.17125,1.17125,1.1711,1.1712,26600000.0
2009-05-07 22:32:00,1.17078,1.17078,1.17068,1.17072,27400000.0
2009-05-07 22:33:00,1.17125,1.1716,1.17125,1.1716,13600000.0
2009-05-07 22:34:00,1.17135,1.1714,1.17055,1.17055,94400000.0
2009-05-07 22:35:00,1.17065,1.17085,1.17015,1.1703,117800000.0
2009-05-07 22:36:00,1.1703,1.1705,1.16935,1.16955,149400000.0
2009-05-07 22:37:00,1.1698,1.1707,1.1698,1.1707,117800000.0
2009-05-07 22:38:00,1.17075,1.17085,1.1707,1.17085,6600000.0
2009-05-07 22:39:00,1.1709,1.1709,1.1709,1.1709,39600000.0
2009-05-07 22:40:00,1.1707,1.1709,1.1707,1.1709,15400000.0
2009-05-07 22:41:00,1.1709,1.1711,1.1708,1.1709,45600000.0
2009-05-07 22:42:00,1.17073,1.17083,1.1707,1.17077,29600000.0
2009-05-07 22:43:00,1.1707,1.17075,1.17065,1.17075,28600000.0
2009-05-07 22:44:00,1.17075,1.17095,1.17075,1.1709,35200000.0
2009-05-07 22:45:00,1.171,1.1711,1.1708,1.1709,40600000.0
2009-05-07 22:46:00,1.1706,1.17078,1.17048,1.1707,32000000.0
2009-05-07 22:47:00,1.17049,1.17073,1.17048,1.17052,30600000.0
2009-05-07 22:48:00,1.1709,1.17095,1.1709,1.1709,16000000.0
2009-05-07 22:49:00,1.1709,1.1711,1.1701,1.1701,86200000.0
2009-05-07 22:50:00,1.1701,1.1701,1.16945,1.1696,26000000.0
2009-05-07 22:51:00,1.1696,1.1697,1.16945,1.1695,74800000.0
2009-05-07 22:52:00,1.1692,1.1697,1.1692,1.1697,81200000.0
2009-05-07 22:53:00,1.1697,1.17015,1.16945,1.1697,70800000.0
2009-05-07 22:54:00,1.1699,1.1702,1.1697,1.16975,92200000.0
2009-05-07 22:55:00,1.16985,1.17,1.16985,1.17,7800000.0
2009-05-07 22:56:00,1.1701,1.1701,1.1701,1.1701,7800000.0
2009-05-07 22:57:00,1.17,1.17,1.1699,1.1699,10800000.0
2009-05-07 22:58:00,1.1699,1.1699,1.16965,1.16975,19000000.0
2009-05-07 22:59:00,1.16955,1.1696,1.16955,1.1696,20000000.0
2009-05-07 23:00:00,1.1696,1.1696,1.1696,1.1696,2600000.0
2009-05-07 23:01:00,1.16945,1.16955,1.16945,1.16955,4000000.0
2009-05-07 23:02:00,1.1695,1.16955,1.1695,1.16955,2000000.0
2009-05-07 23:03:00,1.1697,1.16975,1.1689,1.16895,32000000.0
2009-05-07 23:04:00,1.16885,1.1693,1.16885,1.16925,13000000.0
2009-05-07 23:05:00,1.1693,1.16955,1.16915,1.16915,78400000.0
2009-05-07 23:06:00,1.1692,1.1693,1.16905,1.1691,46800000.0
2009-05-07 23:07:00,1.16905,1.16905,1.16905,1.16905,5200000.0
2009-05-07 23:08:00,1.1691,1.1691,1.16905,1.16905,36000000.0
2009-05-07 23:09:00,1.1691,1.1691,1.16905,1.16905,5200000.0
2009-05-07 23:10:00,1.16905,1.1693,1.1687,1.1692,28800000.0
2009-05-07 23:11:00,1.16905,1.16955,1.16905,1.16955,26200000.0
2009-05-07 23:12:00,1.1697,1.1701,1.1697,1.17005,57400000.0
2009-05-07 23:13:00,1.16985,1.17,1.16985,1.16995,46200000.0
2009-05-07 23:14:00,1.17,1.17,1.169,1.169,32600000.0
2009-05-07 23:15:00,1.16925,1.16945,1.16925,1.1694,13200000.0
2009-05-07 23:16:00,1.1692,1.1692,1.1688,1.1691,79200000.0
2009-05-07 23:17:00,1.16915,1.1692,1.16915,1.1692,7800000.0
2009-05-07 23:18:00,1.16895,1.1693,1.16884,1.16884,246000000.0
2009-05-07 23:19:00,1.1693,1.16935,1.16915,1.16935,23600000.0
2009-05-07 23:20:00,1.1693,1.1693,1.1692,1.16925,18200000.0
2009-05-07 23:21:00,1.16925,1.16925,1.16925,1.16925,10400000.0
2009-05-07 23:22:00,1.16908,1.16913,1.16891,1.16908,40200000.0
2009-05-07 23:23:00,1.16914,1.16914,1.16884,1.16904,42200000.0
2009-05-07 23:24:00,1.16908,1.1691,1.169,1.1691,13000000.0
2009-05-07 23:25:00,1.1693,1.1701,1.1693,1.1696,52200000.0
2009-05-07 23:26:00,1.16965,1.16965,1.16965,1.16965,1600000.0
2009-05-07 23:27:00,1.16965,1.1697,1.16965,1.1697,7000000.0
2009-05-07 23:28:00,1.16965,1.16965,1.16965,1.16965,2600000.0
2009-05-07 23:29:00,1.1699,1.17005,1.1697,1.1697,4800000.0
2009-05-07 23:30:00,1.1698,1.1698,1.1698,1.1698,5200000.0
2009-05-07 23:31:00,1.1697,1.1697,1.1697,1.1697,2600000.0
2009-05-07 23:32:00,1.16984,1.16984,1.16949,1.16959,29000000.0
2009-05-07 23:33:00,1.16972,1.16978,1.1696,1.1696,3200000.0
2009-05-07 23:34:00,1.1697,1.1698,1.1697,1.1698,10000000.0
2009-05-07 23:35:00,1.1698,1.171,1.16975,1.1701,72600000.0
2009-05-07 23:36:00,1.17,1.17095,1.1699,1.17,55200000.0
2009-05-07 23:37:00,1.17,1.17,1.17,1.17,23600000.0
2009-05-07 23:38:00,1.1701,1.1701,1.17,1.1701,60600000.0
2009-05-07 23:39:00,1.1701,1.1701,1.1701,1.1701,2600000.0
2009-05-07 23:40:00,1.17,1.17009,1.17,1.17009,23600000.0
2009-05-07 23:41:00,1.1703,1.1703,1.1703,1.1703,18200000.0
2009-05-07 23:42:00,1.1703,1.1703,1.16935,1.1695,24400000.0
2009-05-07 23:43:00,1.1696,1.1697,1.1696,1.1697,5200000.0
2009-05-07 23:44:00,1.1697,1.1697,1.1697,1.1697,10400000.0
2009-05-07 23:45:00,1.16965,1.1697,1.1695,1.1697,8200000.0
2009-05-07 23:46:00,1.16965,1.16965,1.16915,1.16915,28000000.0
2009-05-07 23:47:00,1.1692,1.1692,1.1692,1.1692,2000000.0
2009-05-07 23:48:00,1.1693,1.1693,1.1692,1.1692,16800000.0
2009-05-07 23:49:00,1.1692,1.1694,1.1692,1.1694,17400000.0
2009-05-07 23:50:00,1.1695,1.1695,1.16915,1.1693,23600000.0
2009-05-07 23:51:00,1.16904,1.16908,1.16886,1.16908,55800000.0
2009-05-07 23:52:00,1.16902,1.16912,1.16883,1.16907,79000000.0
2009-05-07 23:53:00,1.16908,1.16912,1.16899,1.16905,71600000.0
2009-05-07 23:54:00,1.16908,1.16914,1.16894,1.1691,116000000.0
2009-05-07 23:55:00,1.16914,1.16917,1.16895,1.16912,90000000.0
2009-05-07 23:56:00,1.16916,1.16916,1.16892,1.16912,71600000.0
2009-05-07 23:57:00,1.1693,1.1693,1.1693,1.1693,1600000.0
2009-05-07 23:58:00,1.1693,1.1695,1.1693,1.1695,14400000.0
2009-05-07 23:59:00,1.16945,1.1695,1.16925,1.1695,27200000.0
2009-05-08 00:00:00,1.16945,1.16945,1.1693,1.1693,26400000.0
2009-05-08 00:01:00,1.1693,1.1694,1.1693,1.1694,9200000.0
2009-05-08 00:02:00,1.1694,1.16945,1.1693,1.16945,13200000.0
2009-05-08 00:03:00,1.1695,1.1695,1.1695,1.1695,10000000.0
2009-05-08 00:04:00,1.1695,1.1695,1.1695,1.1695,1000000.0
2009-05-08 00:05:00,1.1695,1.1695,1.1695,1.1695,3000000.0
2009-05-08 00:06:00,1.1695,1.1698,1.1695,1.1698,58800000.0
2009-05-08 00:07:00,1.16966,1.16986,1.16956,1.16972,59200000.0
2009-05-08 00:08:00,1.16978,1.16979,1.16968,1.16974,36800000.0
2009-05-08 00:09:00,1.16958,1.16982,1.16958,1.16982,37800000.0
2009-05-08 00:10:00,1.16964,1.16964,1.16938,1.16938,22600000.0
2009-05-08 00:11:00,1.1698,1.1698,1.16975,1.16978,23200000.0
2009-05-08 00:12:00,1.16959,1.1698,1.16959,1.16977,27800000.0
2009-05-08 00:13:00,1.17,1.17005,1.16965,1.16965,8600000.0
2009-05-08 00:14:00,1.16952,1.16969,1.1695,1.16961,78400000.0
2009-05-08 00:15:00,1.17,1.17025,1.1697,1.17025,21000000.0
2009-05-08 00:16:00,1.17025,1.1705,1.1702,1.1705,83200000.0
2009-05-08 00:17:00,1.17045,1.1705,1.16955,1.16955,65200000.0
2009-05-08 00:18:00,1.1698,1.1702,1.1698,1.1702,49400000.0
2009-05-08 00:19:00,1.16978,1.17015,1.16974,1.16991,70400000.0
2009-05-08 00:20:00,1.1702,1.1702,1.1702,1.1702,15000000.0
2009-05-08 00:21:00,1.1704,1.1704,1.1704,1.1704,2800000.0
2009-05-08 00:22:00,1.17015,1.17032,1.17001,1.17018,47200000.0
2009-05-08 00:23:00,1.17003,1.17032,1.16999,1.17024,55800000.0
2009-05-08 00:24:00,1.17065,1.1708,1.17065,1.1708,4000000.0
2009-05-08 00:25:00,1.17075,1.1708,1.17025,1.17025,19000000.0
2009-05-08 00:26:00,1.1708,1.1708,1.1703,1.1703,7600000.0
2009-05-08 00:27:00,1.17065,1.1708,1.1704,1.1705,67400000.0
2009-05-08 00:28:00,1.1705,1.1708,1.1705,1.17075,107400000.0
2009-05-08 00:29:00,1.1708,1.1708,1.1707,1.1708,44800000.0
2009-05-08 00:30:00,1.1709,1.17095,1.17055,1.17055,27400000.0
2009-05-08 00:31:00,1.17075,1.17075,1.17055,1.1707,20400000.0
2009-05-08 00:32:00,1.1704,1.1704,1.1704,1.1704,8600000.0
2009-05-08 00:33:00,1.1708,1.1708,1.1706,1.1706,16800000.0
2009-05-08 00:34:00,1.17075,1.1708,1.1707,1.1708,33200000.0
2009-05-08 00:35:00,1.1708,1.1709,1.1707,1.1709,12600000.0
2009-05-08 00:36:00,1.17065,1.17085,1.17065,1.17075,32600000.0
2009-05-08 00:37:00,1.1707,1.17075,1.17055,1.1707,39400000.0
2009-05-08 00:38:00,1.17065,1.17065,1.1701,1.1706,32400000.0
2009-05-08 00:39:00,1.1706,1.1708,1.1705,1.1708,59600000.0
2009-05-08 00:40:00,1.17055,1.17065,1.17055,1.17065,8600000.0
2009-05-08 00:41:00,1.17036,1.17047,1.17005,1.17043,36800000.0
2009-05-08 00:42:00,1.17065,1.17065,1.17065,1.17065,2800000.0
2009-05-08 00:43:00,1.17023,1.17043,1.17023,1.1703,78400000.0
2009-05-08 00:44:00,1.1703,1.17048,1.1703,1.17035,78400000.0
2009-05-08 00:45:00,1.17065,1.17065,1.17065,1.17065,5600000.0
2009-05-08 00:46:00,1.17065,1.17065,1.1702,1.1702,22600000.0
2009-05-08 00:47:00,1.17035,1.17035,1.17035,1.17035,8400000.0
2009-05-08 00:48:00,1.17022,1.17045,1.17022,1.17035,30200000.0
2009-05-08 00:49:00,1.17036,1.17044,1.17001,1.17044,30600000.0
2009-05-08 00:50:00,1.17017,1.17046,1.17017,1.1702,53600000.0
2009-05-08 00:51:00,1.17035,1.17035,1.17035,1.17035,2800000.0
2009-05-08 00:52:00,1.17032,1.17032,1.17001,1.17014,30600000.0
2009-05-08 00:53:00,1.17015,1.17015,1.17,1.17005,56200000.0
2009-05-08 00:54:00,1.17005,1.17015,1.17005,1.17015,15800000.0
2009-05-08 00:55:00,1.16981,1.17,1.1698,1.16991,78400000.0
2009-05-08 00:56:00,1.17015,1.17015,1.17015,1.17015,2800000.0
2009-05-08 00:57:00,1.17025,1.17035,1.17025,1.17025,11200000.0
2009-05-08 00:58:00,1.17025,1.17025,1.17025,1.17025,2800000.0
2009-05-08 00:59:00,1.1702,1.1702,1.1702,1.1702,2800000.0
2009-05-08 01:00:00,1.17035,1.17035,1.17,1.17,20800000.0
2009-05-08 01:01:00,1.1701,1.17025,1.1701,1.17025,8400000.0
2009-05-08 01:02:00,1.1702,1.1702,1.17015,1.17015,5600000.0
2009-05-08 01:03:00,1.16998,1.17006,1.16987,1.17001,49200000.0
2009-05-08 01:04:00,1.16999,1.17004,1.16983,1.16998,63400000.0
2009-05-08 01:05:00,1.17,1.17011,1.16991,1.1701,70000000.0
2009-05-08 01:06:00,1.17005,1.17005,1.17005,1.17005,5600000.0
2009-05-08 01:07:00,1.17005,1.17005,1.17005,1.17005,5600000.0
2009-05-08 01:08:00,1.17005,1.17005,1.1698,1.16985,58000000.0
2009-05-08 01:09:00,1.16948,1.16974,1.16941,1.16974,40200000.0
2009-05-08 01:10:00,1.16985,1.16985,1.1698,1.1698,17200000.0
2009-05-08 01:11:00,1.1698,1.1698,1.1698,1.1698,17400000.0
2009-05-08 01:12:00,1.1698,1.1698,1.1698,1.1698,5800000.0
2009-05-08 01:13:00,1.1697,1.16975,1.1697,1.16975,26600000.0
2009-05-08 01:14:00,1.16955,1.16955,1.16955,1.16955,5800000.0
2009-05-08 01:15:00,1.1697,1.16975,1.16955,1.16955,15400000.0
2009-05-08 01:16:00,1.1696,1.1697,1.1695,1.16955,51200000.0
2009-05-08 01:17:00,1.1697,1.1697,1.16955,1.16955,14800000.0
2009-05-08 01:18:00,1.1697,1.1697,1.16965,1.16965,15200000.0
2009-05-08 01:19:00,1.16965,1.16965,1.1696,1.1696,48400000.0
2009-05-08 01:20:00,1.16952,1.16961,1.16948,1.16954,22600000.0
2009-05-08 01:21:00,1.1696,1.16965,1.1696,1.1696,56400000.0
2009-05-08 01:22:00,1.1696,1.1696,1.1696,1.1696,24800000.0
2009-05-08 01:23:00,1.1696,1.1698,1.1696,1.1698,25600000.0
2009-05-08 01:24:00,1.1698,1.1703,1.16965,1.1703,110200000.0
2009-05-08 01:25:00,1.17015,1.17035,1.17005,1.17025,101200001.0
2009-05-08 01:26:00,1.17025,1.17025,1.1701,1.1702,22800000.0
2009-05-08 01:27:00,1.1702,1.1703,1.1702,1.17025,31600000.0
2009-05-08 01:28:00,1.17015,1.17015,1.16965,1.16965,18400000.0
2009-05-08 01:29:00,1.1698,1.1698,1.1698,1.1698,2800000.0
2009-05-08 01:30:00,1.16965,1.1699,1.1696,1.1699,56800001.0
2009-05-08 01:31:00,1.16995,1.17005,1.16995,1.16995,15800000.0
2009-05-08 01:32:00,1.16995,1.16995,1.16995,1.16995,2800000.0
2009-05-08 01:33:00,1.16971,1.16981,1.16971,1.16975,22000000.0
2009-05-08 01:34:00,1.1701,1.17015,1.1699,1.17,8000000.0
2009-05-08 01:35:00,1.16995,1.16995,1.16995,1.16995,2800000.0
2009-05-08 01:36:00,1.1698,1.16983,1.16977,1.16983,14000000.0
2009-05-08 01:37:00,1.16982,1.16987,1.16982,1.16982,12400000.0
2009-05-08 01:38:00,1.1699,1.1702,1.1699,1.1702,42200000.0
2009-05-08 01:39:00,1.1702,1.1707,1.1702,1.1707,84000000.0
2009-05-08 01:40:00,1.1707,1.1707,1.1707,1.1707,19600000.0
2009-05-08 01:41:00,1.1707,1.17085,1.1706,1.1706,15000000.0
2009-05-08 01:42:00,1.1707,1.1707,1.1707,1.1707,5600000.0
2009-05-08 01:43:00,1.1707,1.1707,1.17035,1.17035,50000000.0
2009-05-08 01:44:00,1.17023,1.17023,1.17003,1.1702,20200000.0
2009-05-08 01:45:00,1.17035,1.17035,1.17035,1.17035,6400000.0
2009-05-08 01:46:00,1.17035,1.17035,1.17035,1.17035,1600000.0
2009-05-08 01:47:00,1.17035,1.17035,1.17035,1.17035,12800000.0
2009-05-08 01:48:00,1.1704,1.17045,1.17035,1.17035,37000000.0
2009-05-08 01:49:00,1.1702,1.17036,1.16996,1.17017,48800000.0
2009-05-08 01:50:00,1.17035,1.17035,1.17035,1.17035,1600000.0
2009-05-08 01:51:00,1.1701,1.17015,1.1701,1.17015,4400000.0
2009-05-08 01:52:00,1.1703,1.1704,1.1703,1.1704,13000000.0
2009-05-08 01:53:00,1.1705,1.1707,1.1705,1.1707,26400000.0
2009-05-08 01:54:00,1.1707,1.1707,1.1707,1.1707,15200000.0
2009-05-08 01:55:00,1.17033,1.17053,1.17033,1.1704,78400000.0
2009-05-08 01:56:00,1.1707,1.1708,1.1707,1.1707,53400000.0
2009-05-08 01:57:00,1.1703,1.17044,1.17026,1.17039,78400000.0
2009-05-08 01:58:00,1.17075,1.17085,1.1704,1.1704,18200000.0
2009-05-08 01:59:00,1.17031,1.17041,1.17013,1.17013,29000000.0
2009-05-08 02:00:00,1.1705,1.1705,1.1704,1.1705,14600000.0
2009-05-08 02:01:00,1.1705,1.1705,1.1705,1.1705,5800000.0
2009-05-08 02:02:00,1.17017,1.17018,1.17014,1.17018,73600000.0
2009-05-08 02:03:00,1.17016,1.17049,1.17016,1.17027,174400000.0
2009-05-08 02:04:00,1.17075,1.17115,1.17065,1.17115,72000000.0
2009-05-08 02:05:00,1.17115,1.17115,1.17105,1.17105,6400000.0
2009-05-08 02:06:00,1.17105,1.17115,1.17075,1.1709,53800000.0
2009-05-08 02:07:00,1.1709,1.17095,1.17055,1.17095,24200000.0
2009-05-08 02:08:00,1.17095,1.17135,1.17085,1.1712,20400000.0
2009-05-08 02:09:00,1.171,1.1712,1.171,1.1712,18200000.0
2009-05-08 02:10:00,1.17105,1.17115,1.17105,1.17115,6400000.0
2009-05-08 02:11:00,1.17115,1.17115,1.17115,1.17115,19200000.0
2009-05-08 02:12:00,1.17115,1.17115,1.17115,1.17115,6400000.0
2009-05-08 02:13:00,1.17115,1.17125,1.17115,1.17125,27200000.0
2009-05-08 02:14:00,1.17115,1.1716,1.1711,1.1712,44200000.0
2009-05-08 02:15:00,1.17125,1.1715,1.1711,1.17145,150600000.0
2009-05-08 02:16:00,1.17155,1.1718,1.1712,1.1717,79400000.0
2009-05-08 02:17:00,1.1718,1.17205,1.17165,1.1718,36200000.0
2009-05-08 02:18:00,1.1718,1.1718,1.17125,1.17145,37600000.0
2009-05-08 02:19:00,1.17105,1.17115,1.17105,1.17115,4800000.0
2009-05-08 02:20:00,1.17105,1.1712,1.17105,1.1712,13600000.0
2009-05-08 02:21:00,1.17135,1.17135,1.17125,1.17125,12800000.0
2009-05-08 02:22:00,1.1712,1.1712,1.1711,1.1711,9600000.0
2009-05-08 02:23:00,1.1712,1.1714,1.171,1.17105,48800000.0
2009-05-08 02:24:00,1.17105,1.17105,1.17105,1.17105,4600000.0
2009-05-08 02:25:00,1.17105,1.17135,1.17105,1.17135,21400000.0
2009-05-08 02:26:00,1.1714,1.17195,1.1714,1.17175,54800000.0
2009-05-08 02:27:00,1.1717,1.1717,1.17105,1.17105,33200000.0
2009-05-08 02:28:00,1.1711,1.17115,1.1711,1.17115,16000000.0
2009-05-08 02:29:00,1.1713,1.1713,1.1711,1.17115,68800000.0
2009-05-08 02:30:00,1.17105,1.17105,1.17105,1.17105,50200000.0
2009-05-08 02:31:00,1.17105,1.17105,1.17085,1.17085,21800000.0
2009-05-08 02:32:00,1.171,1.171,1.171,1.171,2800000.0
2009-05-08 02:33:00,1.17076,1.17091,1.17074,1.17084,29800000.0
2009-05-08 02:34:00,1.1709,1.1709,1.17068,1.1708,31800000.0
2009-05-08 02:35:00,1.17105,1.17105,1.17105,1.17105,22400000.0
2009-05-08 02:36:00,1.17105,1.17105,1.17065,1.17085,20800000.0
2009-05-08 02:37:00,1.17095,1.17095,1.1706,1.1706,16000000.0
2009-05-08 02:38:00,1.1706,1.1706,1.17055,1.17055,54000000.0
2009-05-08 02:39:00,1.17055,1.17055,1.17055,1.17055,5600000.0
2009-05-08 02:40:00,1.17055,1.17055,1.17,1.17055,46600000.0
2009-05-08 02:41:00,1.17055,1.17055,1.17055,1.17055,52200000.0
2009-05-08 02:42:00,1.17055,1.17055,1.17055,1.17055,10000000.0
2009-05-08 02:43:00,1.1706,1.17085,1.1706,1.17085,7200000.0
2009-05-08 02:44:00,1.17075,1.1708,1.17075,1.1708,5600000.0
2009-05-08 02:45:00,1.17032,1.17052,1.17031,1.17042,78400000.0
2009-05-08 02:46:00,1.17032,1.17046,1.17032,1.1704,78400000.0
2009-05-08 02:47:00,1.17075,1.17075,1.17075,1.17075,2800000.0
2009-05-08 02:48:00,1.17021,1.17037,1.17018,1.17037,78400000.0
2009-05-08 02:49:00,1.1708,1.1708,1.1706,1.1706,10400000.0
2009-05-08 02:50:00,1.17065,1.1709,1.17055,1.17085,44600000.0
2009-05-08 02:51:00,1.17095,1.1714,1.17095,1.17115,51200000.0
2009-05-08 02:52:00,1.17135,1.1714,1.17115,1.1712,28000000.0
2009-05-08 02:53:00,1.17125,1.17125,1.17115,1.17115,14000000.0
2009-05-08 02:54:00,1.17115,1.17115,1.17115,1.17115,25200000.0
2009-05-08 02:55:00,1.17115,1.1714,1.1711,1.17115,118200000.0
2009-05-08 02:56:00,1.17125,1.17155,1.17125,1.17155,20000000.0
2009-05-08 02:57:00,1.17155,1.17155,1.17155,1.17155,5600000.0
2009-05-08 02:58:00,1.17155,1.17185,1.17125,1.1717,35400000.0
2009-05-08 02:59:00,1.1717,1.1717,1.1714,1.17155,15600000.0
2009-05-08 03:00:00,1.17165,1.1717,1.1715,1.17155,11600000.0
2009-05-08 03:01:00,1.1714,1.1715,1.17115,1.17125,25800000.0
2009-05-08 03:02:00,1.17125,1.17125,1.17115,1.17125,45000000.0
2009-05-08 03:03:00,1.1712,1.1712,1.1708,1.17095,66800000.0
2009-05-08 03:04:00,1.17105,1.1714,1.17105,1.1714,30000000.0
2009-05-08 03:05:00,1.1714,1.1714,1.1713,1.1713,6400000.0
2009-05-08 03:06:00,1.17125,1.17125,1.17115,1.1712,37600000.0
2009-05-08 03:07:00,1.17115,1.17125,1.1711,1.1712,31800000.0
2009-05-08 03:08:00,1.17115,1.17135,1.1711,1.17135,50400000.0
2009-05-08 03:09:00,1.1713,1.1715,1.1713,1.1715,46800000.0
2009-05-08 03:10:00,1.1713,1.1716,1.17125,1.1716,33400000.0
2009-05-08 03:11:00,1.1716,1.1716,1.1716,1.1716,6200000.0
2009-05-08 03:12:00,1.17165,1.1717,1.17165,1.17165,24600000.0
2009-05-08 03:13:00,1.17165,1.1717,1.17155,1.17165,102000000.0
2009-05-08 03:14:00,1.17165,1.17165,1.1716,1.1716,14200000.0
2009-05-08 03:15:00,1.1716,1.1716,1.1716,1.1716,6200000.0
2009-05-08 03:16:00,1.1716,1.1716,1.1716,1.1716,9400000.0
2009-05-08 03:17:00,1.1716,1.1716,1.1716,1.1716,15600000.0
2009-05-08 03:18:00,1.1717,1.17175,1.1717,1.17175,40600000.0
2009-05-08 03:19:00,1.1714,1.17171,1.17137,1.17137,81600000.0
2009-05-08 03:20:00,1.17162,1.17176,1.17148,1.17155,86400000.0
2009-05-08 03:21:00,1.1719,1.17195,1.17125,1.17165,120000000.0
2009-05-08 03:22:00,1.17165,1.1717,1.1713,1.1717,19000000.0
2009-05-08 03:23:00,1.1716,1.1717,1.1716,1.1717,27200000.0
2009-05-08 03:24:00,1.1717,1.1719,1.1715,1.1715,28200000.0
2009-05-08 03:25:00,1.1716,1.1716,1.1716,1.1716,23600000.0
2009-05-08 03:26:00,1.1717,1.1717,1.1717,1.1717,8400000.0
2009-05-08 03:27:00,1.1717,1.1717,1.1717,1.1717,2600000.0
2009-05-08 03:28:00,1.17155,1.1716,1.1715,1.17157,128800000.0
2009-05-08 03:29:00,1.17165,1.17165,1.17165,1.17165,3200000.0
2009-05-08 03:30:00,1.17165,1.17185,1.17165,1.1717,15800000.0
2009-05-08 03:31:00,1.17185,1.17185,1.17165,1.1718,37600000.0
2009-05-08 03:32:00,1.1718,1.1718,1.1717,1.1718,35800000.0
2009-05-08 03:33:00,1.1718,1.17215,1.1718,1.1719,34800000.0
2009-05-08 03:34:00,1.1721,1.1723,1.17185,1.1719,55600000.0
2009-05-08 03:35:00,1.1718,1.1719,1.1718,1.17185,34000000.0
2009-05-08 03:36:00,1.1718,1.17215,1.17175,1.1719,20600000.0
2009-05-08 03:37:00,1.1718,1.1719,1.1718,1.1718,43200000.0
2009-05-08 03:38:00,1.1718,1.1718,1.1718,1.1718,40600000.0
2009-05-08 03:39:00,1.1718,1.1718,1.1718,1.1718,40600000.0
2009-05-08 03:40:00,1.1718,1.1718,1.17175,1.17175,69600000.0
2009-05-08 03:41:00,1.17175,1.1718,1.17175,1.1718,30200000.0
2009-05-08 03:42:00,1.1718,1.1718,1.17155,1.17155,21400000.0
2009-05-08 03:43:00,1.17155,1.17155,1.17155,1.17155,12800000.0
2009-05-08 03:44:00,1.17155,1.17155,1.1711,1.1713,64000000.0
2009-05-08 03:45:00,1.1713,1.1714,1.1713,1.1714,74400000.0
2009-05-08 03:46:00,1.1714,1.1714,1.1714,1.1714,11600000.0
2009-05-08 03:47:00,1.1714,1.1715,1.1714,1.1715,38000000.0
2009-05-08 03:48:00,1.1715,1.1715,1.1715,1.1715,63800000.0
2009-05-08 03:49:00,1.1715,1.1715,1.1715,1.1715,17400000.0
2009-05-08 03:50:00,1.1715,1.1715,1.1715,1.1715,29000000.0
2009-05-08 03:51:00,1.1715,1.1715,1.1715,1.1715,23200000.0
2009-05-08 03:52:00,1.1715,1.1715,1.1715,1.1715,17400000.0
2009-05-08 03:53:00,1.1715,1.1715,1.1715,1.1715,46400000.0
2009-05-08 03:54:00,1.1715,1.1715,1.1715,1.1715,38200000.0
2009-05-08 03:55:00,1.1715,1.1715,1.1715,1.1715,5800000.0
2009-05-08 03:56:00,1.1715,1.1715,1.1715,1.1715,15000000.0
2009-05-08 03:57:00,1.1715,1.17175,1.1715,1.1716,36400000.0
2009-05-08 03:58:00,1.1716,1.17195,1.17155,1.17195,160000000.0
2009-05-08 03:59:00,1.17195,1.1721,1.17195,1.1721,65000000.0
2009-05-08 04:00:00,1.1722,1.1724,1.1722,1.1724,41600000.0
2009-05-08 04:01:00,1.17245,1.17245,1.17215,1.1724,54000000.0
2009-05-08 04:02:00,1.17255,1.1727,1.1721,1.1723,51600000.0
2009-05-08 04:03:00,1.17235,1.1726,1.1723,1.1726,37800000.0
2009-05-08 04:04:00,1.1726,1.1729,1.17245,1.1729,16400000.0
2009-05-08 04:05:00,1.1729,1.1733,1.17235,1.1733,82000000.0
2009-05-08 04:06:00,1.1733,1.1733,1.1729,1.173,112400000.0
2009-05-08 04:07:00,1.173,1.17305,1.173,1.173,70800000.0
2009-05-08 04:08:00,1.173,1.173,1.17255,1.17255,56800000.0
2009-05-08 04:09:00,1.1727,1.1728,1.17255,1.1726,46600000.0
2009-05-08 04:10:00,1.1726,1.1729,1.1726,1.1729,25600000.0
2009-05-08 04:11:00,1.1725,1.1729,1.1725,1.1729,40800000.0
2009-05-08 04:12:00,1.1729,1.173,1.1725,1.1726,63800000.0
2009-05-08 04:13:00,1.17265,1.17265,1.1726,1.1726,6400000.0
2009-05-08 04:14:00,1.17265,1.17265,1.17265,1.17265,3200000.0
2009-05-08 04:15:00,1.1729,1.17295,1.17255,1.17255,57000000.0
2009-05-08 04:16:00,1.17232,1.1725,1.17231,1.17241,78400000.0
2009-05-08 04:17:00,1.17265,1.17265,1.1726,1.1726,9600000.0
2009-05-08 04:18:00,1.17235,1.17253,1.17228,1.17253,29800000.0
2009-05-08 04:19:00,1.1726,1.1726,1.1726,1.1726,19200000.0
2009-05-08 04:20:00,1.17233,1.17246,1.17233,1.17233,38000000.0
2009-05-08 04:21:00,1.1726,1.1727,1.1726,1.1727,41000000.0
2009-05-08 04:22:00,1.1727,1.1727,1.17265,1.17265,6400000.0
2009-05-08 04:23:00,1.17247,1.17268,1.17245,1.17253,109200000.0
2009-05-08 04:24:00,1.17242,1.17264,1.17236,1.17264,41800000.0
2009-05-08 04:25:00,1.17258,1.17258,1.1723,1.17252,15600000.0
2009-05-08 04:26:00,1.17265,1.17265,1.17265,1.17265,12800000.0
2009-05-08 04:27:00,1.1726,1.1726,1.1726,1.1726,32000000.0
2009-05-08 04:28:00,1.1726,1.1726,1.1726,1.1726,28800000.0
2009-05-08 04:29:00,1.1726,1.1726,1.1726,1.1726,6400000.0
2009-05-08 04:30:00,1.1726,1.1726,1.1726,1.1726,36800000.0
2009-05-08 04:31:00,1.1726,1.1728,1.1726,1.1728,95600000.0
2009-05-08 04:32:00,1.17285,1.17285,1.17275,1.17275,22200000.0
2009-05-08 04:33:00,1.17275,1.17275,1.1727,1.1727,19200000.0
2009-05-08 04:34:00,1.1727,1.1727,1.1727,1.1727,28800000.0
2009-05-08 04:35:00,1.1727,1.1727,1.1727,1.1727,16000000.0
2009-05-08 04:36:00,1.1727,1.1727,1.1727,1.1727,12800000.0
2009-05-08 04:37:00,1.1727,1.17275,1.1727,1.1727,21400000.0
2009-05-08 04:38:00,1.1727,1.1727,1.17185,1.17205,67200000.0
2009-05-08 04:39:00,1.17205,1.17205,1.17205,1.17205,2200000.0
2009-05-08 04:40:00,1.17195,1.17195,1.17195,1.17195,8800000.0
2009-05-08 04:41:00,1.17195,1.17195,1.17195,1.17195,1600000.0
2009-05-08 04:42:00,1.17195,1.17205,1.1719,1.172,40600000.0
2009-05-08 04:43:00,1.17205,1.17205,1.17155,1.1716,39400000.0
2009-05-08 04:44:00,1.1717,1.1718,1.17155,1.1718,82000000.0
2009-05-08 04:45:00,1.1718,1.1719,1.1718,1.1719,65200000.0
2009-05-08 04:46:00,1.1719,1.1719,1.1719,1.1719,7800000.0
2009-05-08 04:47:00,1.1719,1.17195,1.17185,1.17185,42400000.0
2009-05-08 04:48:00,1.17185,1.17205,1.17175,1.17205,66800000.0
2009-05-08 04:49:00,1.17215,1.1722,1.17205,1.1722,33600000.0
2009-05-08 04:50:00,1.1722,1.1722,1.17185,1.172,31600000.0
2009-05-08 04:51:00,1.172,1.17225,1.172,1.1722,54400000.0
2009-05-08 04:52:00,1.1722,1.1722,1.1722,1.1722,3600000.0
2009-05-08 04:53:00,1.1722,1.1722,1.17205,1.17205,27000000.0
2009-05-08 04:54:00,1.17178,1.17216,1.17168,1.17184,42200000.0
2009-05-08 04:55:00,1.17205,1.1721,1.1716,1.1716,35600000.0
2009-05-08 04:56:00,1.1718,1.1719,1.1715,1.1718,39200000.0
2009-05-08 04:57:00,1.1718,1.1719,1.1715,1.1718,50600000.0
2009-05-08 04:58:00,1.1715,1.1719,1.1715,1.1719,64400000.0
2009-05-08 04:59:00,1.1719,1.1719,1.1716,1.1719,22800000.0
2009-05-08 05:00:00,1.17155,1.1719,1.17155,1.1716,23200000.0
2009-05-08 05:01:00,1.17165,1.1719,1.17155,1.17155,12000000.0
2009-05-08 05:02:00,1.17155,1.1719,1.17155,1.1719,15600000.0
2009-05-08 05:03:00,1.1718,1.17185,1.17155,1.1718,27000000.0
2009-05-08 05:04:00,1.17185,1.1719,1.17155,1.1719,18600000.0
2009-05-08 05:05:00,1.1719,1.1719,1.17155,1.17155,8800000.0
2009-05-08 05:06:00,1.1718,1.1719,1.1716,1.1719,7800000.0
2009-05-08 05:07:00,1.1719,1.1719,1.17155,1.1718,38800000.0
2009-05-08 05:08:00,1.1719,1.17195,1.1716,1.1718,15600000.0
2009-05-08 05:09:00,1.17185,1.1719,1.17155,1.1718,23200000.0
2009-05-08 05:10:00,1.1719,1.1719,1.1716,1.17165,11600000.0
2009-05-08 05:11:00,1.17165,1.17165,1.17165,1.17165,6400000.0
2009-05-08 05:12:00,1.17165,1.17165,1.17165,1.17165,3200000.0
2009-05-08 05:13:00,1.17131,1.17132,1.17131,1.17132,9600000.0
2009-05-08 05:14:00,1.17165,1.17165,1.17165,1.17165,3200000.0
2009-05-08 05:15:00,1.1714,1.17145,1.1714,1.17145,38400000.0
2009-05-08 05:16:00,1.17145,1.1716,1.1714,1.1714,34800000.0
2009-05-08 05:17:00,1.17145,1.17145,1.17145,1.17145,11200000.0
2009-05-08 05:18:00,1.17155,1.17155,1.17155,1.17155,2600000.0
2009-05-08 05:19:00,1.17155,1.17155,1.17155,1.17155,2600000.0
2009-05-08 05:20:00,1.17112,1.17132,1.17112,1.1712,78400000.0
2009-05-08 05:21:00,1.17145,1.17145,1.1714,1.1714,31800000.0
2009-05-08 05:22:00,1.1715,1.1715,1.1713,1.1713,87200000.0
2009-05-08 05:23:00,1.1713,1.1714,1.17115,1.1713,64800000.0
2009-05-08 05:24:00,1.17102,1.17112,1.17102,1.17108,45800000.0
2009-05-08 05:25:00,1.17114,1.17123,1.1711,1.17115,104800000.0
2009-05-08 05:26:00,1.1714,1.17145,1.17125,1.17125,8200000.0
2009-05-08 05:27:00,1.17145,1.17155,1.1712,1.1712,17000000.0
2009-05-08 05:28:00,1.17145,1.1716,1.17145,1.1716,26000000.0
2009-05-08 05:29:00,1.17155,1.1716,1.1715,1.1716,16000000.0
2009-05-08 05:30:00,1.1715,1.1715,1.1715,1.1715,6200000.0
2009-05-08 05:31:00,1.17148,1.17148,1.17148,1.17148,4800000.0
2009-05-08 05:32:00,1.17143,1.17143,1.17143,1.17143,19200000.0
2009-05-08 05:33:00,1.1713,1.17143,1.1713,1.17143,19200000.0
2009-05-08 05:34:00,1.17143,1.17143,1.17137,1.17137,9200000.0
2009-05-08 05:35:00,1.17148,1.17148,1.17135,1.17143,48000000.0
2009-05-08 05:36:00,1.1714,1.1714,1.17128,1.17128,24000000.0
2009-05-08 05:37:00,1.17125,1.17155,1.17125,1.17155,19200000.0
2009-05-08 05:38:00,1.17155,1.1716,1.1712,1.17155,36800000.0
2009-05-08 05:39:00,1.1717,1.17175,1.1712,1.17145,38400000.0
2009-05-08 05:40:00,1.17138,1.17149,1.17129,1.17141,47400000.0
2009-05-08 05:41:00,1.1715,1.1715,1.1713,1.1713,14000000.0
2009-05-08 05:42:00,1.1713,1.1713,1.1713,1.1713,10800000.0
2009-05-08 05:43:00,1.17106,1.17136,1.17106,1.17128,243600000.0
2009-05-08 05:44:00,1.1711,1.17125,1.17102,1.1711,51200000.0
2009-05-08 05:45:00,1.17117,1.17123,1.1711,1.17112,197400000.0
2009-05-08 05:46:00,1.17124,1.17138,1.17113,1.17113,39000000.0
2009-05-08 05:47:00,1.1712,1.1712,1.1712,1.1712,12800000.0
2009-05-08 05:48:00,1.17121,1.17132,1.17113,1.17123,218000000.0
2009-05-08 05:49:00,1.171,1.17118,1.171,1.17118,36800000.0
2009-05-08 05:50:00,1.17123,1.17124,1.17113,1.17113,40000000.0
2009-05-08 05:51:00,1.17108,1.17128,1.17105,1.17128,155600000.0
2009-05-08 05:52:00,1.1713,1.1713,1.1713,1.1713,10800000.0
2009-05-08 05:53:00,1.1713,1.1713,1.1713,1.1713,7200000.0
2009-05-08 05:54:00,1.17128,1.17128,1.17111,1.17114,72000000.0
2009-05-08 05:55:00,1.1713,1.1713,1.1713,1.1713,14400000.0
2009-05-08 05:56:00,1.1711,1.1711,1.17045,1.17055,40000000.0
2009-05-08 05:57:00,1.17055,1.17065,1.1705,1.1705,67800000.0
2009-05-08 05:58:00,1.1705,1.17085,1.1704,1.1707,48600000.0
2009-05-08 05:59:00,1.1708,1.1708,1.1707,1.1707,11200000.0
2009-05-08 06:00:00,1.1707,1.1708,1.1707,1.1707,23000000.0
2009-05-08 06:01:00,1.1708,1.1708,1.17055,1.1708,36800000.0
2009-05-08 06:02:00,1.1708,1.1709,1.17055,1.17055,69200000.0
2009-05-08 06:03:00,1.1706,1.1707,1.1706,1.1707,13400000.0
2009-05-08 06:04:00,1.17065,1.17068,1.17052,1.17061,127200000.0
2009-05-08 06:05:00,1.1707,1.1707,1.1707,1.1707,7200000.0
2009-05-08 06:06:00,1.17063,1.17082,1.17058,1.17068,319200000.0
2009-05-08 06:07:00,1.17067,1.1707,1.17056,1.1707,187200000.0
2009-05-08 06:08:00,1.1708,1.17085,1.17065,1.17065,16800000.0
2009-05-08 06:09:00,1.1709,1.1711,1.1708,1.171,33400000.0
2009-05-08 06:10:00,1.171,1.1712,1.171,1.171,85000000.0
2009-05-08 06:11:00,1.171,1.171,1.171,1.171,55200000.0
2009-05-08 06:12:00,1.171,1.171,1.171,1.171,54600000.0
2009-05-08 06:13:00,1.171,1.1714,1.171,1.1714,11000000.0
2009-05-08 06:14:00,1.1715,1.1715,1.1714,1.1714,5200000.0
2009-05-08 06:15:00,1.1714,1.1714,1.1714,1.1714,1600000.0
2009-05-08 06:16:00,1.1714,1.1715,1.1714,1.1714,5800000.0
2009-05-08 06:17:00,1.1715,1.17175,1.1714,1.1714,35200000.0
2009-05-08 06:18:00,1.1715,1.1715,1.1714,1.1715,10800000.0
2009-05-08 06:19:00,1.17145,1.1715,1.1714,1.1714,8800000.0
2009-05-08 06:20:00,1.1715,1.1716,1.1714,1.1716,19200000.0
2009-05-08 06:21:00,1.1714,1.1715,1.17134,1.17147,226000000.0
2009-05-08 06:22:00,1.17132,1.17141,1.17131,1.17138,217000000.0
2009-05-08 06:23:00,1.1713,1.1715,1.17127,1.1715,194800000.0
2009-05-08 06:24:00,1.17142,1.1715,1.1714,1.17148,147400000.0
2009-05-08 06:25:00,1.17149,1.1715,1.17128,1.17143,221200000.0
2009-05-08 06:26:00,1.17145,1.17158,1.17135,1.1715,195000000.0
2009-05-08 06:27:00,1.17135,1.17151,1.17129,1.17147,100800000.0
2009-05-08 06:28:00,1.17144,1.17153,1.17132,1.17132,130200000.0
2009-05-08 06:29:00,1.17155,1.17155,1.17115,1.17115,18200000.0
2009-05-08 06:30:00,1.1711,1.1712,1.171,1.17105,42400000.0
2009-05-08 06:31:00,1.17115,1.1712,1.17095,1.17095,21400000.0
2009-05-08 06:32:00,1.17095,1.171,1.1692,1.1692,60800000.0
2009-05-08 06:33:00,1.16935,1.16975,1.169,1.1696,155800000.0
2009-05-08 06:34:00,1.16965,1.16975,1.16935,1.16935,68600000.0
2009-05-08 06:35:00,1.16955,1.1696,1.1694,1.16945,58800000.0
2009-05-08 06:36:00,1.1695,1.1695,1.169,1.169,51000000.0
2009-05-08 06:37:00,1.16905,1.16915,1.16905,1.16905,111200000.0
2009-05-08 06:38:00,1.1691,1.1693,1.169,1.1693,40000000.0
2009-05-08 06:39:00,1.16945,1.16965,1.16945,1.16945,57000000.0
2009-05-08 06:40:00,1.1695,1.1696,1.1695,1.16955,54600000.0
2009-05-08 06:41:00,1.1695,1.1695,1.1691,1.1691,110400000.0
2009-05-08 06:42:00,1.1691,1.16915,1.1691,1.16915,62800000.0
2009-05-08 06:43:00,1.1692,1.16925,1.16895,1.16895,46400000.0
2009-05-08 06:44:00,1.169,1.16925,1.1688,1.1689,190100000.0
2009-05-08 06:45:00,1.1689,1.1689,1.1689,1.1689,61800000.0
2009-05-08 06:46:00,1.1689,1.169,1.1689,1.169,107800000.0
2009-05-08 06:47:00,1.16905,1.16905,1.16905,1.16905,6400000.0
2009-05-08 06:48:00,1.1691,1.1691,1.16885,1.1691,52600000.0
2009-05-08 06:49:00,1.1691,1.1691,1.169,1.169,91199996.0
2009-05-08 06:50:00,1.169,1.169,1.169,1.169,62400000.0
2009-05-08 06:51:00,1.169,1.16905,1.169,1.16905,27200000.0
2009-05-08 06:52:00,1.16905,1.16905,1.169,1.169,17600000.0
2009-05-08 06:53:00,1.16905,1.16905,1.169,1.169,22400000.0
2009-05-08 06:54:00,1.169,1.16905,1.169,1.16905,17600000.0
2009-05-08 06:55:00,1.16915,1.1698,1.16915,1.16965,137099997.0
2009-05-08 06:56:00,1.16965,1.1698,1.16945,1.16945,107600000.0
2009-05-08 06:57:00,1.1695,1.1697,1.1695,1.16955,46400000.0
2009-05-08 06:58:00,1.16955,1.16955,1.1694,1.1694,35200000.0
2009-05-08 06:59:00,1.16915,1.1692,1.16915,1.1692,22400000.0
2009-05-08 07:00:00,1.1692,1.1692,1.1692,1.1692,9600000.0
2009-05-08 07:01:00,1.1692,1.1692,1.1692,1.1692,19200000.0
2009-05-08 07:02:00,1.1692,1.1692,1.1691,1.1691,16400000.0
2009-05-08 07:03:00,1.16915,1.1692,1.16915,1.1692,33600000.0
2009-05-08 07:04:00,1.1692,1.1692,1.16895,1.16905,108800000.0
2009-05-08 07:05:00,1.16905,1.16915,1.16895,1.169,70200000.0
2009-05-08 07:06:00,1.169,1.169,1.169,1.169,9200000.0
2009-05-08 07:07:00,1.1691,1.1691,1.1691,1.1691,3200000.0
2009-05-08 07:08:00,1.16915,1.16925,1.169,1.1691,44400000.0
2009-05-08 07:09:00,1.1691,1.1691,1.1691,1.1691,20800000.0
2009-05-08 07:10:00,1.1691,1.1691,1.1691,1.1691,105600000.0
2009-05-08 07:11:00,1.1691,1.1691,1.1691,1.1691,80000000.0
2009-05-08 07:12:00,1.1691,1.16945,1.169,1.16915,148200000.0
2009-05-08 07:13:00,1.16915,1.1692,1.1691,1.16915,134400000.0
2009-05-08 07:14:00,1.1692,1.1692,1.16915,1.16915,33600000.0
2009-05-08 07:15:00,1.16915,1.1692,1.1691,1.1691,104000000.0
2009-05-08 07:16:00,1.16915,1.1692,1.1691,1.1691,67200000.0
2009-05-08 07:17:00,1.1691,1.1692,1.1691,1.16915,43200000.0
2009-05-08 07:18:00,1.16915,1.16915,1.1691,1.1691,35200000.0
2009-05-08 07:19:00,1.1691,1.16915,1.1691,1.16915,56000000.0
2009-05-08 07:20:00,1.16915,1.16915,1.1691,1.1691,28800000.0
2009-05-08 07:21:00,1.1691,1.1692,1.1691,1.1692,33600000.0
2009-05-08 07:22:00,1.1691,1.16915,1.1691,1.1691,84600003.0
2009-05-08 07:23:00,1.16915,1.16915,1.1691,1.1691,35600000.0
2009-05-08 07:24:00,1.1691,1.1692,1.1691,1.1691,51800000.0
2009-05-08 07:25:00,1.1691,1.1691,1.1691,1.1691,86000000.0
2009-05-08 07:26:00,1.1691,1.1691,1.1691,1.1691,107000002.0
2009-05-08 07:27:00,1.1691,1.1691,1.1691,1.1691,99000001.0
2009-05-08 07:28:00,1.1691,1.1691,1.1691,1.1691,73600001.0
2009-05-08 07:29:00,1.1691,1.1691,1.1691,1.1691,83200000.0
2009-05-08 07:30:00,1.1691,1.1691,1.1691,1.1691,136199996.0
2009-05-08 07:31:00,1.1691,1.1691,1.1691,1.1691,29200000.0
2009-05-08 07:32:00,1.1691,1.1692,1.1691,1.1692,52400000.0
2009-05-08 07:33:00,1.1692,1.1692,1.1691,1.1692,19400000.0
2009-05-08 07:34:00,1.1691,1.1692,1.1691,1.1692,59000000.0
2009-05-08 07:35:00,1.1691,1.1692,1.1691,1.1692,52600000.0
2009-05-08 07:36:00,1.1692,1.1692,1.1692,1.1692,6400000.0
2009-05-08 07:37:00,1.1692,1.1692,1.1692,1.1692,6400000.0
2009-05-08 07:38:00,1.1693,1.1693,1.1692,1.1692,7600000.0
2009-05-08 07:39:00,1.1692,1.1692,1.1692,1.1692,12800000.0
2009-05-08 07:40:00,1.1692,1.1692,1.169,1.169,40400000.0
2009-05-08 07:41:00,1.169,1.169,1.169,1.169,20400000.0
2009-05-08 07:42:00,1.169,1.169,1.169,1.169,20400000.0
2009-05-08 07:43:00,1.16925,1.1695,1.16915,1.16915,86400000.0
2009-05-08 07:44:00,1.16915,1.16915,1.16895,1.16895,97200000.0
2009-05-08 07:45:00,1.169,1.169,1.169,1.169,3600000.0
2009-05-08 07:46:00,1.169,1.169,1.16895,1.16895,89200000.0
2009-05-08 07:47:00,1.16895,1.16895,1.1688,1.16895,162800000.0
2009-05-08 07:48:00,1.1688,1.1689,1.1688,1.1689,37600000.0
2009-05-08 07:49:00,1.1689,1.1689,1.1689,1.1689,43200000.0
2009-05-08 07:50:00,1.1689,1.169,1.1689,1.16895,46800000.0
2009-05-08 07:51:00,1.16895,1.16895,1.1689,1.1689,57600000.0
2009-05-08 07:52:00,1.1689,1.16925,1.1688,1.1688,82000000.0
2009-05-08 07:53:00,1.1689,1.1689,1.1689,1.1689,31600000.0
2009-05-08 07:54:00,1.1689,1.1689,1.1689,1.1689,39600000.0
2009-05-08 07:55:00,1.1689,1.1689,1.16885,1.1689,58000000.0
2009-05-08 07:56:00,1.1689,1.1689,1.1689,1.1689,30800000.0
2009-05-08 07:57:00,1.1689,1.16915,1.1689,1.169,21800000.0
2009-05-08 07:58:00,1.1689,1.16895,1.1687,1.1689,78400000.0
2009-05-08 07:59:00,1.1689,1.1689,1.1689,1.1689,2800000.0
2009-05-08 08:00:00,1.1688,1.1693,1.1687,1.1693,195600000.0
2009-05-08 08:01:00,1.1693,1.16935,1.1693,1.1693,22400000.0
2009-05-08 08:02:00,1.1693,1.1693,1.1692,1.16925,50800000.0
2009-05-08 08:03:00,1.16925,1.16925,1.16915,1.1692,19600000.0
2009-05-08 08:04:00,1.16935,1.16935,1.16915,1.16925,19600000.0
2009-05-08 08:05:00,1.1694,1.1697,1.1694,1.1697,49800000.0
2009-05-08 08:06:00,1.1699,1.1701,1.1699,1.1701,46600000.0
2009-05-08 08:07:00,1.1701,1.1701,1.1701,1.1701,32000000.0
2009-05-08 08:08:00,1.1701,1.17015,1.17,1.17005,115400000.0
2009-05-08 08:09:00,1.17,1.17,1.1697,1.16995,71600000.0
2009-05-08 08:10:00,1.16995,1.16995,1.16965,1.16995,101400000.0
2009-05-08 08:11:00,1.17,1.17005,1.16925,1.16925,299800000.0
2009-05-08 08:12:00,1.16925,1.1693,1.16925,1.16925,24800000.0
2009-05-08 08:13:00,1.16925,1.1694,1.1692,1.1694,46400000.0
2009-05-08 08:14:00,1.1694,1.1695,1.1692,1.1693,115000000.0
2009-05-08 08:15:00,1.1693,1.1695,1.1692,1.1692,139000000.0
2009-05-08 08:16:00,1.1692,1.16945,1.1692,1.16945,127000000.0
2009-05-08 08:17:00,1.16945,1.17,1.16935,1.1699,130600000.0
2009-05-08 08:18:00,1.1699,1.1699,1.1696,1.1697,205000000.0
2009-05-08 08:19:00,1.1697,1.1702,1.1696,1.1698,181600000.0
2009-05-08 08:20:00,1.1697,1.1698,1.16915,1.1694,167000000.0
2009-05-08 08:21:00,1.1694,1.1695,1.16915,1.1695,137800000.0
2009-05-08 08:22:00,1.16945,1.1695,1.16915,1.1693,172200000.0
2009-05-08 08:23:00,1.1692,1.1693,1.16895,1.1691,165600000.0
2009-05-08 08:24:00,1.1692,1.1693,1.169,1.1693,173600000.0
2009-05-08 08:25:00,1.1693,1.16935,1.1692,1.1692,94600000.0
2009-05-08 08:26:00,1.1692,1.16925,1.169,1.169,152600000.0
2009-05-08 08:27:00,1.169,1.169,1.169,1.169,48600000.0
2009-05-08 08:28:00,1.169,1.1691,1.16865,1.1691,227000000.0
2009-05-08 08:29:00,1.16895,1.16905,1.16875,1.169,153800000.0
2009-05-08 08:30:00,1.16915,1.16915,1.16895,1.169,60800000.0
2009-05-08 08:31:00,1.169,1.169,1.169,1.169,92000000.0
2009-05-08 08:32:00,1.169,1.16905,1.16885,1.1689,69400000.0
2009-05-08 08:33:00,1.1689,1.1689,1.1683,1.1683,103300000.0
2009-05-08 08:34:00,1.1683,1.1683,1.16795,1.168,103600000.0
2009-05-08 08:35:00,1.16795,1.1682,1.16775,1.1681,75400000.0
2009-05-08 08:36:00,1.1681,1.1682,1.1681,1.1681,70400000.0
2009-05-08 08:37:00,1.1681,1.1683,1.16805,1.1681,72200000.0
2009-05-08 08:38:00,1.1681,1.1681,1.1681,1.1681,19800000.0
2009-05-08 08:39:00,1.1681,1.1681,1.1681,1.1681,24200000.0
2009-05-08 08:40:00,1.1681,1.16825,1.16805,1.1681,53600000.0
2009-05-08 08:41:00,1.1681,1.16835,1.1681,1.16835,97200000.0
2009-05-08 08:42:00,1.1684,1.1684,1.16785,1.1681,266599998.0
2009-05-08 08:43:00,1.1681,1.1681,1.1676,1.1677,186400000.0
2009-05-08 08:44:00,1.1677,1.1681,1.1676,1.1679,384200000.0
2009-05-08 08:45:00,1.1679,1.1679,1.1675,1.1676,135600000.0
2009-05-08 08:46:00,1.16755,1.1677,1.1671,1.16765,222400000.0
2009-05-08 08:47:00,1.16745,1.1675,1.16695,1.16715,147200000.0
2009-05-08 08:48:00,1.16735,1.16765,1.167,1.16735,150200000.0
2009-05-08 08:49:00,1.16735,1.1676,1.1673,1.16735,110800000.0
2009-05-08 08:50:00,1.16735,1.168,1.16735,1.168,115800000.0
2009-05-08 08:51:00,1.168,1.168,1.1677,1.1679,102600000.0
2009-05-08 08:52:00,1.1679,1.1679,1.16695,1.16695,55800000.0
2009-05-08 08:53:00,1.167,1.16715,1.1667,1.1668,409399996.0
2009-05-08 08:54:00,1.1668,1.1671,1.1668,1.167,80400000.0
2009-05-08 08:55:00,1.16695,1.16695,1.16675,1.1668,60000000.0
2009-05-08 08:56:00,1.1667,1.1671,1.1666,1.167,159200000.0
2009-05-08 08:57:00,1.16695,1.167,1.16655,1.16655,195200000.0
2009-05-08 08:58:00,1.1666,1.1666,1.1665,1.1665,162200000.0
2009-05-08 08:59:00,1.1665,1.1667,1.16605,1.1661,403000001.0
2009-05-08 09:00:00,1.1661,1.16655,1.1661,1.1664,198200000.0
2009-05-08 09:01:00,1.1663,1.1669,1.1662,1.1669,261400000.0
2009-05-08 09:02:00,1.167,1.1675,1.16685,1.16725,270600002.0
2009-05-08 09:03:00,1.16725,1.1673,1.1667,1.1671,235199999.0
2009-05-08 09:04:00,1.16715,1.16735,1.1667,1.1667,232000000.0
2009-05-08 09:05:00,1.1666,1.1671,1.16655,1.1671,156600000.0
2009-05-08 09:06:00,1.1671,1.16765,1.16695,1.16765,165400000.0
2009-05-08 09:07:00,1.16745,1.1677,1.16705,1.1671,75000000.0
2009-05-08 09:08:00,1.1671,1.1674,1.1671,1.16735,48000000.0
2009-05-08 09:09:00,1.1674,1.1677,1.1672,1.1675,119800000.0
2009-05-08 09:10:00,1.1674,1.1675,1.16735,1.1675,62400000.0
2009-05-08 09:11:00,1.1675,1.1675,1.16605,1.1661,126600000.0
2009-05-08 09:12:00,1.16655,1.1671,1.16605,1.16675,57600000.0
2009-05-08 09:13:00,1.16665,1.1667,1.1666,1.1666,25400000.0
2009-05-08 09:14:00,1.1666,1.16695,1.1666,1.1669,22200000.0
2009-05-08 09:15:00,1.16675,1.16705,1.1665,1.16675,86731900.0
2009-05-08 09:16:00,1.16675,1.16685,1.1663,1.1663,135399999.0
2009-05-08 09:17:00,1.16635,1.16635,1.1656,1.16615,126799999.0
2009-05-08 09:18:00,1.1662,1.1669,1.1662,1.1666,247400000.0
2009-05-08 09:19:00,1.1666,1.16675,1.16655,1.1666,82600000.0
2009-05-08 09:20:00,1.1666,1.1672,1.1664,1.1671,113800000.0
2009-05-08 09:21:00,1.1671,1.1674,1.16705,1.16705,103400000.0
2009-05-08 09:22:00,1.1671,1.16775,1.16675,1.16745,146400000.0
2009-05-08 09:23:00,1.1674,1.168,1.1673,1.1677,163400000.0
2009-05-08 09:24:00,1.1677,1.1677,1.16745,1.1677,86000000.0
2009-05-08 09:25:00,1.1677,1.1677,1.16735,1.16765,54800000.0
2009-05-08 09:26:00,1.1677,1.1677,1.1674,1.16755,59800000.0
2009-05-08 09:27:00,1.1675,1.16755,1.16735,1.1675,168800000.0
2009-05-08 09:28:00,1.16765,1.168,1.16765,1.1679,27400000.0
2009-05-08 09:29:00,1.168,1.1681,1.1675,1.1675,123200000.0
2009-05-08 09:30:00,1.1675,1.16755,1.1671,1.1671,117400000.0
2009-05-08 09:31:00,1.1671,1.1671,1.16685,1.167,47200000.0
2009-05-08 09:32:00,1.167,1.167,1.1668,1.1668,26400000.0
2009-05-08 09:33:00,1.1668,1.1669,1.1668,1.1669,17600000.0
2009-05-08 09:34:00,1.1669,1.1674,1.1669,1.1674,66800000.0
2009-05-08 09:35:00,1.1674,1.1674,1.16695,1.167,27000000.0
2009-05-08 09:36:00,1.167,1.167,1.16615,1.1662,142000000.0
2009-05-08 09:37:00,1.1663,1.1671,1.1662,1.16675,263199999.0
2009-05-08 09:38:00,1.1668,1.1668,1.16615,1.1664,178600000.0
2009-05-08 09:39:00,1.1664,1.16665,1.1663,1.1664,207600000.0
2009-05-08 09:40:00,1.1664,1.1664,1.166,1.1661,56400000.0
2009-05-08 09:41:00,1.1661,1.16645,1.1661,1.1664,69000000.0
2009-05-08 09:42:00,1.1665,1.1665,1.1665,1.1665,17600000.0
2009-05-08 09:43:00,1.1666,1.1666,1.1665,1.1665,39400000.0
2009-05-08 09:44:00,1.1666,1.1666,1.1665,1.1665,18000000.0
2009-05-08 09:45:00,1.1665,1.1671,1.1665,1.1671,78800000.0
2009-05-08 09:46:00,1.1671,1.1674,1.1671,1.16725,184400000.0
2009-05-08 09:47:00,1.16725,1.1674,1.16725,1.1674,30000000.0
2009-05-08 09:48:00,1.1673,1.1673,1.1671,1.16715,81600000.0
2009-05-08 09:49:00,1.16715,1.16715,1.1669,1.16695,183200000.0
2009-05-08 09:50:00,1.16695,1.16725,1.1669,1.1669,196600000.0
2009-05-08 09:51:00,1.1669,1.167,1.1668,1.1668,137200000.0
2009-05-08 09:52:00,1.16685,1.16715,1.1668,1.16715,69400000.0
2009-05-08 09:53:00,1.1672,1.16735,1.1672,1.1672,55700000.0
2009-05-08 09:54:00,1.1672,1.1672,1.16695,1.167,39000000.0
2009-05-08 09:55:00,1.167,1.16725,1.16685,1.16685,83400000.0
2009-05-08 09:56:00,1.16685,1.1671,1.16685,1.1671,23400000.0
2009-05-08 09:57:00,1.1671,1.1674,1.16705,1.1674,46800000.0
2009-05-08 09:58:00,1.16745,1.1679,1.1674,1.1679,112600000.0
2009-05-08 09:59:00,1.1679,1.1682,1.16755,1.1682,217800001.0
2009-05-08 10:00:00,1.1682,1.1683,1.16735,1.1677,228400000.0
2009-05-08 10:01:00,1.1679,1.16815,1.1675,1.1676,231800000.0
2009-05-08 10:02:00,1.1675,1.1676,1.1674,1.1675,115599999.0
2009-05-08 10:03:00,1.1675,1.1675,1.1675,1.1675,15400000.0
2009-05-08 10:04:00,1.1675,1.1675,1.1675,1.1675,13200000.0
2009-05-08 10:05:00,1.16745,1.16745,1.16705,1.16725,89600000.0
2009-05-08 10:06:00,1.16725,1.16755,1.16725,1.1675,73000000.0
2009-05-08 10:07:00,1.16745,1.1675,1.16725,1.1674,170600000.0
2009-05-08 10:08:00,1.1674,1.1675,1.167,1.1672,115600000.0
2009-05-08 10:09:00,1.16715,1.1677,1.16715,1.1677,106600000.0
2009-05-08 10:10:00,1.16775,1.1683,1.16775,1.1681,171400000.0
2009-05-08 10:11:00,1.1681,1.1682,1.1679,1.168,106200000.0
2009-05-08 10:12:00,1.1681,1.1681,1.16745,1.16765,141800000.0
2009-05-08 10:13:00,1.1676,1.16765,1.1675,1.1675,120000000.0
2009-05-08 10:14:00,1.1674,1.1675,1.16725,1.1674,57200000.0
2009-05-08 10:15:00,1.16745,1.16745,1.16695,1.1672,141400000.0
2009-05-08 10:16:00,1.1672,1.1672,1.16695,1.167,64400000.0
2009-05-08 10:17:00,1.167,1.16715,1.16685,1.16695,96600000.0
2009-05-08 10:18:00,1.16695,1.1677,1.16695,1.16765,154600000.0
2009-05-08 10:19:00,1.16765,1.1677,1.1674,1.1674,140200000.0
2009-05-08 10:20:00,1.1675,1.1675,1.1673,1.1675,46600000.0
2009-05-08 10:21:00,1.16722,1.16741,1.1669,1.16732,407200000.0
2009-05-08 10:22:00,1.16725,1.1674,1.16705,1.1671,80200000.0
2009-05-08 10:23:00,1.1671,1.1672,1.1669,1.1672,82400000.0
2009-05-08 10:24:00,1.1672,1.1672,1.16675,1.16685,72200000.0
2009-05-08 10:25:00,1.1669,1.16735,1.16665,1.1673,55400000.0
2009-05-08 10:26:00,1.1673,1.16755,1.16675,1.1668,184000000.0
2009-05-08 10:27:00,1.16685,1.16695,1.16635,1.1666,116900000.0
2009-05-08 10:28:00,1.1666,1.16685,1.1664,1.1666,138400000.0
2009-05-08 10:29:00,1.1666,1.16695,1.1664,1.1666,133400000.0
2009-05-08 10:30:00,1.1665,1.1666,1.166,1.1662,95800000.0
2009-05-08 10:31:00,1.1661,1.16645,1.1661,1.16645,86800000.0
2009-05-08 10:32:00,1.16655,1.1667,1.166,1.166,65000000.0
2009-05-08 10:33:00,1.1661,1.1661,1.1661,1.1661,15400000.0
2009-05-08 10:34:00,1.1661,1.1661,1.16595,1.166,23400000.0
2009-05-08 10:35:00,1.166,1.1661,1.166,1.166,69600000.0
2009-05-08 10:36:00,1.166,1.1661,1.166,1.1661,116600000.0
2009-05-08 10:37:00,1.1661,1.1661,1.1661,1.1661,27400000.0
2009-05-08 10:38:00,1.1661,1.1663,1.1661,1.1663,12800000.0
2009-05-08 10:39:00,1.1663,1.1667,1.1663,1.1667,77000000.0
2009-05-08 10:40:00,1.1667,1.1668,1.1661,1.1662,198400000.0
2009-05-08 10:41:00,1.1661,1.1664,1.1661,1.16625,54000000.0
2009-05-08 10:42:00,1.16605,1.16655,1.16605,1.1663,64600000.0
2009-05-08 10:43:00,1.16635,1.16665,1.16635,1.1664,147800000.0
2009-05-08 10:44:00,1.1664,1.16695,1.1664,1.16695,115600000.0
2009-05-08 10:45:00,1.16695,1.16695,1.16605,1.16625,149400000.0
2009-05-08 10:46:00,1.16615,1.1664,1.1661,1.1664,50200000.0
2009-05-08 10:47:00,1.1664,1.1665,1.16625,1.1663,50200000.0
2009-05-08 10:48:00,1.16635,1.1668,1.1663,1.1667,134600000.0
2009-05-08 10:49:00,1.1667,1.1671,1.16665,1.1668,109399998.0
2009-05-08 10:50:00,1.1669,1.1673,1.1669,1.1673,45000000.0
2009-05-08 10:51:00,1.16715,1.1673,1.16665,1.1667,130200001.0
2009-05-08 10:52:00,1.16665,1.1667,1.1664,1.1667,98000000.0
2009-05-08 10:53:00,1.1667,1.1668,1.1664,1.1668,67000000.0
2009-05-08 10:54:00,1.1668,1.1671,1.1668,1.1669,27200000.0
2009-05-08 10:55:00,1.1669,1.1673,1.1669,1.1673,33800000.0
2009-05-08 10:56:00,1.16735,1.16755,1.16715,1.1675,147200000.0
2009-05-08 10:57:00,1.1675,1.1675,1.16695,1.1675,88200000.0
2009-05-08 10:58:00,1.1674,1.1675,1.1674,1.1675,65000000.0
2009-05-08 10:59:00,1.1675,1.1675,1.16745,1.1675,35400000.0
2009-05-08 11:00:00,1.1675,1.16755,1.16715,1.1672,86800000.0
2009-05-08 11:01:00,1.1672,1.1675,1.1671,1.1675,110800000.0
2009-05-08 11:02:00,1.1675,1.1675,1.1674,1.1674,16000000.0
2009-05-08 11:03:00,1.1674,1.1676,1.16715,1.1676,80800000.0
2009-05-08 11:04:00,1.1677,1.1679,1.1677,1.1679,25000000.0
2009-05-08 11:05:00,1.1679,1.1679,1.16765,1.1679,105600000.0
2009-05-08 11:06:00,1.168,1.1686,1.168,1.1683,98800000.0
2009-05-08 11:07:00,1.1683,1.1683,1.168,1.168,253400000.0
2009-05-08 11:08:00,1.168,1.16825,1.1679,1.1682,47400000.0
2009-05-08 11:09:00,1.1683,1.1683,1.16765,1.16765,117200000.0
2009-05-08 11:10:00,1.16765,1.1679,1.1676,1.1679,43400000.0
2009-05-08 11:11:00,1.1679,1.1679,1.1679,1.1679,12000000.0
2009-05-08 11:12:00,1.1679,1.1682,1.1679,1.1682,27600000.0
2009-05-08 11:13:00,1.1678,1.1679,1.1675,1.1676,29000000.0
2009-05-08 11:14:00,1.1676,1.1676,1.1674,1.1674,35000000.0
2009-05-08 11:15:00,1.1674,1.1676,1.1674,1.1676,8400000.0
2009-05-08 11:16:00,1.1675,1.1675,1.1675,1.1675,5200000.0
2009-05-08 11:17:00,1.1676,1.1679,1.1676,1.1677,55000000.0
2009-05-08 11:18:00,1.1677,1.1679,1.1677,1.1679,27000000.0
2009-05-08 11:19:00,1.16785,1.168,1.1678,1.168,41800000.0
2009-05-08 11:20:00,1.168,1.168,1.168,1.168,16000000.0
2009-05-08 11:21:00,1.168,1.168,1.1679,1.168,34400000.0
2009-05-08 11:22:00,1.168,1.168,1.1679,1.168,54800000.0
2009-05-08 11:23:00,1.168,1.168,1.1679,1.168,61600000.0
2009-05-08 11:24:00,1.168,1.1681,1.168,1.168,15200000.0
2009-05-08 11:25:00,1.168,1.168,1.168,1.168,38400000.0
2009-05-08 11:26:00,1.168,1.168,1.168,1.168,12400000.0
2009-05-08 11:27:00,1.168,1.168,1.1679,1.1679,90000000.0
2009-05-08 11:28:00,1.1679,1.16805,1.16745,1.16745,87600000.0
2009-05-08 11:29:00,1.16745,1.16775,1.1674,1.1676,84400000.0
2009-05-08 11:30:00,1.1677,1.1678,1.1675,1.1676,25600000.0
2009-05-08 11:31:00,1.1676,1.1679,1.1676,1.1679,67000000.0
2009-05-08 11:32:00,1.1679,1.1679,1.1679,1.1679,17600000.0
2009-05-08 11:33:00,1.1679,1.1679,1.1679,1.1679,60000000.0
2009-05-08 11:34:00,1.1679,1.1682,1.1679,1.1681,96000000.0
2009-05-08 11:35:00,1.1681,1.1681,1.1681,1.1681,19000000.0
2009-05-08 11:36:00,1.1681,1.1681,1.168,1.168,92800000.0
2009-05-08 11:37:00,1.1679,1.1679,1.16755,1.1676,109400000.0
2009-05-08 11:38:00,1.1676,1.1678,1.1676,1.16775,28800000.0
2009-05-08 11:39:00,1.16775,1.16785,1.1675,1.1677,103400000.0
2009-05-08 11:40:00,1.1677,1.1677,1.1675,1.1675,133400000.0
2009-05-08 11:41:00,1.16745,1.1675,1.167,1.167,112600000.0
2009-05-08 11:42:00,1.167,1.167,1.1668,1.1668,10000000.0
2009-05-08 11:43:00,1.1668,1.1668,1.1667,1.1668,20200000.0
2009-05-08 11:44:00,1.1668,1.16705,1.1668,1.167,28000000.0
2009-05-08 11:45:00,1.167,1.1673,1.167,1.1673,49000000.0
2009-05-08 11:46:00,1.1674,1.1675,1.1673,1.16745,18200000.0
2009-05-08 11:47:00,1.16745,1.16775,1.1674,1.1677,58000000.0
2009-05-08 11:48:00,1.1678,1.1678,1.1674,1.1674,32400000.0
2009-05-08 11:49:00,1.1675,1.1676,1.1674,1.1675,27400000.0
2009-05-08 11:50:00,1.1675,1.1676,1.1674,1.1675,63600000.0
2009-05-08 11:51:00,1.1675,1.1675,1.1674,1.1674,39600000.0
2009-05-08 11:52:00,1.1674,1.1675,1.16715,1.16715,91600000.0
2009-05-08 11:53:00,1.16715,1.16715,1.167,1.1671,125600000.0
2009-05-08 11:54:00,1.16705,1.1671,1.167,1.1671,25200000.0
2009-05-08 11:55:00,1.1671,1.1673,1.167,1.1671,47000000.0
2009-05-08 11:56:00,1.16705,1.1672,1.167,1.1672,64200000.0
2009-05-08 11:57:00,1.16715,1.16765,1.16705,1.1676,88200000.0
2009-05-08 11:58:00,1.1675,1.16775,1.16745,1.1677,51800000.0
2009-05-08 11:59:00,1.1677,1.1678,1.1675,1.16775,17400000.0
2009-05-08 12:00:00,1.1677,1.1677,1.1673,1.1675,111800000.0
2009-05-08 12:01:00,1.16725,1.1674,1.16705,1.1671,239800000.0
2009-05-08 12:02:00,1.1671,1.16755,1.1671,1.1675,40600000.0
2009-05-08 12:03:00,1.1675,1.1675,1.1672,1.16735,72600000.0
2009-05-08 12:04:00,1.16735,1.16755,1.16735,1.16745,48200000.0
2009-05-08 12:05:00,1.1675,1.16785,1.16745,1.16785,65200000.0
2009-05-08 12:06:00,1.16785,1.168,1.16775,1.16785,81799999.0
2009-05-08 12:07:00,1.16775,1.1679,1.1674,1.1674,96300000.0
2009-05-08 12:08:00,1.1675,1.1676,1.1673,1.1673,18400000.0
2009-05-08 12:09:00,1.16735,1.16735,1.16715,1.1672,29400000.0
2009-05-08 12:10:00,1.1673,1.1674,1.1673,1.1674,40800000.0
2009-05-08 12:11:00,1.1674,1.1674,1.1674,1.1674,30800000.0
2009-05-08 12:12:00,1.1674,1.1674,1.1674,1.1674,36400000.0
2009-05-08 12:13:00,1.1674,1.1674,1.1674,1.1674,42000000.0
2009-05-08 12:14:00,1.1674,1.1674,1.16655,1.16675,163400000.0
2009-05-08 12:15:00,1.1668,1.16725,1.1668,1.1672,109200000.0
2009-05-08 12:16:00,1.16725,1.1673,1.16705,1.1672,72800000.0
2009-05-08 12:17:00,1.1672,1.16725,1.16715,1.16725,168000000.0
2009-05-08 12:18:00,1.16725,1.16725,1.16675,1.1668,150400000.0
2009-05-08 12:19:00,1.1668,1.1668,1.1654,1.16565,266800000.0
2009-05-08 12:20:00,1.16555,1.16585,1.1652,1.16535,186000000.0
2009-05-08 12:21:00,1.16545,1.1655,1.16485,1.16495,232200000.0
2009-05-08 12:22:00,1.16495,1.16515,1.1643,1.16475,238599999.0
2009-05-08 12:23:00,1.16475,1.16495,1.16405,1.16405,101400000.0
2009-05-08 12:24:00,1.16405,1.1642,1.1638,1.16385,230000000.0
2009-05-08 12:25:00,1.1638,1.16415,1.16375,1.16395,307200002.0
2009-05-08 12:26:00,1.1639,1.16395,1.16305,1.16355,315800002.0
2009-05-08 12:27:00,1.16355,1.16365,1.1628,1.16285,580000003.0
2009-05-08 12:28:00,1.16285,1.16315,1.1628,1.16295,250000000.0
2009-05-08 12:29:00,1.163,1.16305,1.16245,1.16245,379000000.0
2009-05-08 12:30:00,1.16245,1.16255,1.16185,1.1619,192800000.0
2009-05-08 12:31:00,1.1619,1.1625,1.1619,1.16245,539799995.0
2009-05-08 12:32:00,1.16245,1.16245,1.1619,1.162,112800000.0
2009-05-08 12:33:00,1.1621,1.16245,1.16185,1.1624,215799996.0
2009-05-08 12:34:00,1.1625,1.1625,1.1613,1.16155,231400000.0
2009-05-08 12:35:00,1.1614,1.16175,1.1612,1.16135,298200000.0
2009-05-08 12:36:00,1.1614,1.16165,1.16115,1.1613,189600000.0
2009-05-08 12:37:00,1.1613,1.16195,1.16105,1.16135,203800000.0
2009-05-08 12:38:00,1.1614,1.1616,1.1611,1.1612,230600000.0
2009-05-08 12:39:00,1.1612,1.16145,1.16105,1.16145,227000000.0
2009-05-08 12:40:00,1.1614,1.16165,1.1612,1.16145,183400000.0
2009-05-08 12:41:00,1.1615,1.1615,1.1611,1.16145,131000000.0
2009-05-08 12:42:00,1.1615,1.1615,1.1612,1.1612,157599999.0
2009-05-08 12:43:00,1.1612,1.1612,1.161,1.16115,162000002.0
2009-05-08 12:44:00,1.16105,1.16105,1.16035,1.1607,215000000.0
2009-05-08 12:45:00,1.1607,1.16145,1.16035,1.16085,376200000.0
2009-05-08 12:46:00,1.16115,1.1617,1.16075,1.1617,326400000.0
2009-05-08 12:47:00,1.1614,1.16185,1.1614,1.1615,115800000.0
2009-05-08 12:48:00,1.16145,1.1615,1.16095,1.16135,128600000.0
2009-05-08 12:49:00,1.16135,1.16155,1.161,1.161,496800000.0
2009-05-08 12:50:00,1.16105,1.16155,1.16105,1.16155,183800000.0
2009-05-08 12:51:00,1.1616,1.16245,1.1615,1.16245,444800000.0
2009-05-08 12:52:00,1.1625,1.1626,1.16165,1.1618,222400000.0
2009-05-08 12:53:00,1.1618,1.1623,1.1616,1.1623,367800005.0
2009-05-08 12:54:00,1.1623,1.1624,1.1619,1.16215,335600001.0
2009-05-08 12:55:00,1.16215,1.1622,1.1613,1.1621,309000000.0
2009-05-08 12:56:00,1.1621,1.1622,1.1619,1.162,138400000.0
2009-05-08 12:57:00,1.1617,1.16235,1.16155,1.16165,250600000.0
2009-05-08 12:58:00,1.16165,1.1618,1.16135,1.1615,236000000.0
2009-05-08 12:59:00,1.1615,1.1615,1.1609,1.16105,140600000.0
2009-05-08 13:00:00,1.16095,1.16095,1.15735,1.15875,694800000.0
2009-05-08 13:01:00,1.15885,1.1595,1.1585,1.15905,441400000.0
2009-05-08 13:02:00,1.15925,1.1593,1.158,1.1586,366800000.0
2009-05-08 13:03:00,1.1586,1.1592,1.1586,1.1591,235800000.0
2009-05-08 13:04:00,1.15905,1.15935,1.15895,1.15925,200400000.0
2009-05-08 13:05:00,1.1593,1.1593,1.15895,1.15895,225600000.0
2009-05-08 13:06:00,1.15905,1.15935,1.15895,1.15925,196400000.0
2009-05-08 13:07:00,1.1594,1.15975,1.15915,1.1594,287000000.0
2009-05-08 13:08:00,1.1594,1.15975,1.1594,1.15955,227200001.0
2009-05-08 13:09:00,1.15955,1.1596,1.15935,1.15955,55400000.0
2009-05-08 13:10:00,1.15965,1.16145,1.15945,1.16145,159600000.0
2009-05-08 13:11:00,1.1612,1.1616,1.1605,1.16155,215200000.0
2009-05-08 13:12:00,1.1616,1.1618,1.16125,1.1614,249400000.0
2009-05-08 13:13:00,1.1612,1.1613,1.1608,1.1609,117800000.0
2009-05-08 13:14:00,1.1609,1.1609,1.1607,1.1607,92800000.0
2009-05-08 13:15:00,1.1607,1.1608,1.16055,1.16055,121200000.0
2009-05-08 13:16:00,1.16065,1.1618,1.1606,1.1613,243000000.0
2009-05-08 13:17:00,1.1613,1.1615,1.1611,1.1612,195400000.0
2009-05-08 13:18:00,1.1612,1.16145,1.16095,1.161,183400000.0
2009-05-08 13:19:00,1.161,1.161,1.16055,1.1606,213800000.0
2009-05-08 13:20:00,1.1606,1.1606,1.16015,1.16015,204200000.0
2009-05-08 13:21:00,1.16035,1.1609,1.16015,1.16065,127000000.0
2009-05-08 13:22:00,1.1608,1.161,1.1607,1.161,127200000.0
2009-05-08 13:23:00,1.161,1.1613,1.161,1.1612,244800000.0
2009-05-08 13:24:00,1.1612,1.16135,1.1611,1.16135,85800000.0
2009-05-08 13:25:00,1.1612,1.1614,1.1612,1.1614,59800000.0
2009-05-08 13:26:00,1.1614,1.1614,1.1613,1.1613,128200000.0
2009-05-08 13:27:00,1.1612,1.1613,1.16025,1.16045,336800000.0
2009-05-08 13:28:00,1.1605,1.1606,1.16015,1.1603,227000000.0
2009-05-08 13:29:00,1.1603,1.1604,1.15945,1.1598,236600001.0
2009-05-08 13:30:00,1.1599,1.16,1.1599,1.1599,117000000.0
2009-05-08 13:31:00,1.16,1.16,1.15945,1.1595,194400000.0
2009-05-08 13:32:00,1.1595,1.15995,1.1594,1.1594,85200000.0
2009-05-08 13:33:00,1.1595,1.1598,1.15945,1.1598,94600000.0
2009-05-08 13:34:00,1.1598,1.1598,1.15945,1.15945,68200000.0
2009-05-08 13:35:00,1.15965,1.1599,1.1595,1.1595,21800000.0
2009-05-08 13:36:00,1.1595,1.1601,1.1595,1.1601,205200000.0
2009-05-08 13:37:00,1.1601,1.16025,1.15965,1.1599,255200000.0
2009-05-08 13:38:00,1.1599,1.1599,1.15965,1.1599,127200000.0
2009-05-08 13:39:00,1.15965,1.1597,1.15965,1.1597,14400000.0
2009-05-08 13:40:00,1.1597,1.1597,1.15925,1.1594,131200001.0
2009-05-08 13:41:00,1.15935,1.1594,1.15925,1.1593,222400000.0
2009-05-08 13:42:00,1.1593,1.1597,1.1593,1.15955,201400000.0
2009-05-08 13:43:00,1.15955,1.1597,1.15935,1.1596,434200000.0
2009-05-08 13:44:00,1.1596,1.16,1.1594,1.15995,164200000.0
2009-05-08 13:45:00,1.1599,1.1605,1.15965,1.1599,314600000.0
2009-05-08 13:46:00,1.1599,1.16,1.15975,1.1599,88800000.0
2009-05-08 13:47:00,1.1599,1.1604,1.1599,1.1604,121000000.0
2009-05-08 13:48:00,1.1604,1.1606,1.1603,1.1604,127800000.0
2009-05-08 13:49:00,1.1603,1.1606,1.16005,1.16055,163000000.0
2009-05-08 13:50:00,1.16055,1.1615,1.16055,1.1613,364599998.0
2009-05-08 13:51:00,1.16125,1.1615,1.16125,1.1615,55000000.0
2009-05-08 13:52:00,1.1615,1.1615,1.1611,1.1611,236600000.0
2009-05-08 13:53:00,1.16115,1.1613,1.16115,1.1613,15000000.0
2009-05-08 13:54:00,1.1614,1.1615,1.16125,1.1613,124200000.0
2009-05-08 13:55:00,1.1613,1.1614,1.1611,1.1611,97800000.0
2009-05-08 13:56:00,1.1612,1.16145,1.161,1.1614,111800000.0
2009-05-08 13:57:00,1.16145,1.16145,1.16085,1.1609,169200000.0
2009-05-08 13:58:00,1.1609,1.161,1.1605,1.16085,201000000.0
2009-05-08 13:59:00,1.1609,1.1611,1.1609,1.1609,151600000.0
2009-05-08 14:00:00,1.1609,1.1616,1.1609,1.1616,201400000.0
2009-05-08 14:01:00,1.1616,1.16185,1.1615,1.1616,204200000.0
2009-05-08 14:02:00,1.1615,1.1615,1.1606,1.1608,305800000.0
2009-05-08 14:03:00,1.16075,1.1608,1.16055,1.1608,381000000.0
2009-05-08 14:04:00,1.1608,1.1608,1.1604,1.1608,245800000.0
2009-05-08 14:05:00,1.1609,1.16095,1.16045,1.1607,229800000.0
2009-05-08 14:06:00,1.1607,1.1608,1.1607,1.1608,183800000.0
2009-05-08 14:07:00,1.1607,1.1611,1.1606,1.1609,161600000.0
2009-05-08 14:08:00,1.1609,1.1614,1.1609,1.16115,133000001.0
2009-05-08 14:09:00,1.1613,1.1615,1.1613,1.1615,70400000.0
2009-05-08 14:10:00,1.1615,1.1615,1.1613,1.1613,38200000.0
2009-05-08 14:11:00,1.1613,1.16175,1.16125,1.1617,133000000.0
2009-05-08 14:12:00,1.16175,1.1618,1.1609,1.1613,180000000.0
2009-05-08 14:13:00,1.1613,1.16145,1.16105,1.16115,249600000.0
2009-05-08 14:14:00,1.16115,1.16115,1.1605,1.16065,459200000.0
2009-05-08 14:15:00,1.16065,1.16135,1.1605,1.1613,315600000.0
2009-05-08 14:16:00,1.1613,1.1613,1.1607,1.1608,174000000.0
2009-05-08 14:17:00,1.1609,1.16095,1.16065,1.16065,151800000.0
2009-05-08 14:18:00,1.1606,1.16075,1.1604,1.16065,84200000.0
2009-05-08 14:19:00,1.1607,1.1607,1.15995,1.16,207200000.0
2009-05-08 14:20:00,1.16,1.1605,1.16,1.1603,384000000.0
2009-05-08 14:21:00,1.16025,1.16195,1.1602,1.1616,551000003.0
2009-05-08 14:22:00,1.1615,1.1615,1.16085,1.16095,267800000.0
2009-05-08 14:23:00,1.16095,1.1612,1.1606,1.1608,384600000.0
2009-05-08 14:24:00,1.1608,1.161,1.16065,1.1608,324000000.0
2009-05-08 14:25:00,1.1607,1.1612,1.16055,1.1608,415600000.0
2009-05-08 14:26:00,1.1607,1.1608,1.16025,1.1604,298800000.0
2009-05-08 14:27:00,1.1604,1.1608,1.1603,1.1605,307600002.0
2009-05-08 14:28:00,1.1605,1.1611,1.16015,1.1605,289800000.0
2009-05-08 14:29:00,1.1605,1.16125,1.1605,1.161,60200000.0
2009-05-08 14:30:00,1.161,1.16175,1.1597,1.1612,317600000.0
2009-05-08 14:31:00,1.16095,1.1623,1.16015,1.1615,421200001.0
2009-05-08 14:32:00,1.16125,1.1614,1.1601,1.1602,254800000.0
2009-05-08 14:33:00,1.1602,1.1603,1.1587,1.159,379300001.0
2009-05-08 14:34:00,1.1589,1.1592,1.1576,1.1578,265800000.0
2009-05-08 14:35:00,1.1577,1.1581,1.1574,1.1575,240100000.0
2009-05-08 14:36:00,1.15745,1.1585,1.157,1.1582,458600003.0
2009-05-08 14:37:00,1.1583,1.15905,1.1581,1.159,505600001.0
2009-05-08 14:38:00,1.159,1.15925,1.1586,1.15895,141800000.0
2009-05-08 14:39:00,1.159,1.15995,1.15885,1.1591,223800000.0
2009-05-08 14:40:00,1.15905,1.1596,1.1582,1.15875,251700000.0
2009-05-08 14:41:00,1.1588,1.1588,1.1578,1.15815,310300000.0
2009-05-08 14:42:00,1.1582,1.1583,1.15795,1.1581,269800000.0
2009-05-08 14:43:00,1.1581,1.15865,1.1581,1.15865,252600000.0
2009-05-08 14:44:00,1.15875,1.159,1.1584,1.159,173000000.0
2009-05-08 14:45:00,1.1591,1.15955,1.1589,1.1593,372200000.0
2009-05-08 14:46:00,1.1594,1.1595,1.1587,1.159,212200000.0
2009-05-08 14:47:00,1.15935,1.1594,1.1589,1.1589,234200000.0
2009-05-08 14:48:00,1.15875,1.1598,1.15875,1.15975,534599998.0
2009-05-08 14:49:00,1.1597,1.1601,1.1594,1.1595,230200000.0
2009-05-08 14:50:00,1.1595,1.1597,1.15935,1.1596,218000000.0
2009-05-08 14:51:00,1.1596,1.15995,1.1594,1.1595,292000000.0
2009-05-08 14:52:00,1.1594,1.15965,1.1594,1.15965,137200000.0
2009-05-08 14:53:00,1.1597,1.1597,1.1593,1.15955,348400000.0
2009-05-08 14:54:00,1.15955,1.1596,1.159,1.1592,219300000.0
2009-05-08 14:55:00,1.1592,1.1592,1.15875,1.15895,121800000.0
2009-05-08 14:56:00,1.15905,1.1592,1.1589,1.1591,304600000.0
2009-05-08 14:57:00,1.1591,1.1596,1.15875,1.1588,168400000.0
2009-05-08 14:58:00,1.1589,1.1592,1.15875,1.159,279600000.0
2009-05-08 14:59:00,1.159,1.1593,1.1587,1.1592,263600000.0
2009-05-08 15:00:00,1.1592,1.1592,1.15875,1.15895,226800000.0
2009-05-08 15:01:00,1.15895,1.1594,1.1589,1.1591,225200000.0
2009-05-08 15:02:00,1.15915,1.1592,1.15805,1.1581,105200000.0
2009-05-08 15:03:00,1.15825,1.1586,1.15825,1.1583,107800000.0
2009-05-08 15:04:00,1.1584,1.1588,1.1583,1.1585,238000000.0
2009-05-08 15:05:00,1.1585,1.1587,1.15815,1.15845,310400000.0
2009-05-08 15:06:00,1.1585,1.15855,1.15825,1.1583,136000000.0
2009-05-08 15:07:00,1.1583,1.1583,1.1577,1.1577,340800000.0
2009-05-08 15:08:00,1.15775,1.15855,1.1577,1.15785,436200000.0
2009-05-08 15:09:00,1.15785,1.15855,1.15785,1.15855,226599999.0
2009-05-08 15:10:00,1.15855,1.1591,1.15855,1.159,276600000.0
2009-05-08 15:11:00,1.15905,1.1593,1.15895,1.1593,245600000.0
2009-05-08 15:12:00,1.1593,1.1593,1.1588,1.15925,327200000.0
2009-05-08 15:13:00,1.1592,1.1592,1.15885,1.15915,358000000.0
2009-05-08 15:14:00,1.15915,1.15935,1.1589,1.15895,166400000.0
2009-05-08 15:15:00,1.1589,1.1589,1.15825,1.15825,122400000.0
2009-05-08 15:16:00,1.1584,1.15875,1.1583,1.1586,293600000.0
2009-05-08 15:17:00,1.1586,1.1587,1.1582,1.1584,132000000.0
2009-05-08 15:18:00,1.1584,1.1584,1.15795,1.15795,176600000.0
2009-05-08 15:19:00,1.15795,1.15845,1.15795,1.15815,342600000.0
2009-05-08 15:20:00,1.1583,1.1584,1.15805,1.15805,62200000.0
2009-05-08 15:21:00,1.1581,1.1581,1.1576,1.15785,627800008.0
2009-05-08 15:22:00,1.15785,1.15795,1.15755,1.1576,242200000.0
2009-05-08 15:23:00,1.15755,1.15785,1.15715,1.15785,275600000.0
2009-05-08 15:24:00,1.15785,1.158,1.15735,1.15765,320800000.0
2009-05-08 15:25:00,1.1577,1.1579,1.1576,1.15785,170400000.0
2009-05-08 15:26:00,1.15785,1.15825,1.15785,1.1581,103600000.0
2009-05-08 15:27:00,1.1581,1.15865,1.158,1.1586,83000000.0
2009-05-08 15:28:00,1.1587,1.15925,1.1586,1.15915,229000000.0
2009-05-08 15:29:00,1.15915,1.1592,1.1587,1.15895,296800000.0
2009-05-08 15:30:00,1.1589,1.1591,1.15855,1.1589,544500002.0
2009-05-08 15:31:00,1.1589,1.1593,1.15885,1.15885,316800000.0
2009-05-08 15:32:00,1.15885,1.1592,1.1588,1.1592,206600000.0
2009-05-08 15:33:00,1.1592,1.15945,1.159,1.1591,197400000.0
2009-05-08 15:34:00,1.1591,1.15915,1.15875,1.15885,338800000.0
2009-05-08 15:35:00,1.1588,1.15915,1.15865,1.15915,389000000.0
2009-05-08 15:36:00,1.15915,1.1594,1.159,1.1593,580000000.0
2009-05-08 15:37:00,1.15935,1.15945,1.15925,1.15925,141000000.0
2009-05-08 15:38:00,1.1593,1.1593,1.15925,1.15925,253400000.0
2009-05-08 15:39:00,1.15925,1.1593,1.15795,1.158,269300000.0
2009-05-08 15:40:00,1.158,1.1581,1.15765,1.1578,376600000.0
2009-05-08 15:41:00,1.1578,1.15795,1.1576,1.1577,233500000.0
2009-05-08 15:42:00,1.1577,1.1581,1.1576,1.158,212200000.0
2009-05-08 15:43:00,1.15795,1.1582,1.15755,1.1576,302800000.0
2009-05-08 15:44:00,1.1576,1.1576,1.1563,1.1566,443500002.0
2009-05-08 15:45:00,1.1565,1.1567,1.15575,1.156,342300000.0
2009-05-08 15:46:00,1.15575,1.1559,1.15555,1.1558,426800000.0
2009-05-08 15:47:00,1.15585,1.1559,1.1556,1.15565,305400000.0
2009-05-08 15:48:00,1.1557,1.1563,1.15565,1.1563,370800000.0
2009-05-08 15:49:00,1.1563,1.1568,1.1562,1.15675,274800000.0
2009-05-08 15:50:00,1.1568,1.15685,1.15625,1.1563,262500000.0
2009-05-08 15:51:00,1.1563,1.15635,1.1555,1.1556,261900000.0
2009-05-08 15:52:00,1.1557,1.1557,1.15545,1.1556,393800000.0
2009-05-08 15:53:00,1.1557,1.15585,1.15555,1.15585,171600000.0
2009-05-08 15:54:00,1.1558,1.15625,1.1558,1.15625,443500000.0
2009-05-08 15:55:00,1.15635,1.1565,1.15585,1.1559,249700000.0
2009-05-08 15:56:00,1.1558,1.15695,1.15575,1.15675,416600000.0
2009-05-08 15:57:00,1.15675,1.1569,1.15675,1.1568,337200000.0
2009-05-08 15:58:00,1.1568,1.1571,1.15645,1.1569,253000000.0
2009-05-08 15:59:00,1.1569,1.15785,1.1569,1.1578,201400000.0
2009-05-08 16:00:00,1.1579,1.1581,1.1575,1.158,239200000.0
2009-05-08 16:01:00,1.15785,1.1579,1.15765,1.1578,242800000.0
2009-05-08 16:02:00,1.1578,1.15795,1.15735,1.1577,282400000.0
2009-05-08 16:03:00,1.1577,1.1579,1.15765,1.1579,322000000.0
2009-05-08 16:04:00,1.1579,1.158,1.1576,1.1579,289100000.0
2009-05-08 16:05:00,1.158,1.1581,1.1578,1.158,256700000.0
2009-05-08 16:06:00,1.158,1.158,1.1573,1.1573,89117144.0
2009-05-08 16:07:00,1.1572,1.1584,1.157,1.1583,429400001.0
2009-05-08 16:08:00,1.1583,1.15845,1.158,1.15815,418600000.0
2009-05-08 16:09:00,1.15835,1.1585,1.158,1.1582,319000000.0
2009-05-08 16:10:00,1.1582,1.159,1.1582,1.1589,253799999.0
2009-05-08 16:11:00,1.159,1.15905,1.15825,1.15825,542400000.0
2009-05-08 16:12:00,1.15825,1.1585,1.158,1.1585,356200000.0
2009-05-08 16:13:00,1.1585,1.1585,1.1575,1.15755,218400000.0
2009-05-08 16:14:00,1.1576,1.1578,1.1574,1.1578,403000000.0
2009-05-08 16:15:00,1.1578,1.15895,1.15755,1.1585,486800000.0
2009-05-08 16:16:00,1.1585,1.15865,1.1579,1.15835,453400000.0
2009-05-08 16:17:00,1.15835,1.1585,1.15805,1.15825,351200000.0
2009-05-08 16:18:00,1.15835,1.15855,1.1578,1.15805,235600000.0
2009-05-08 16:19:00,1.15805,1.1585,1.15805,1.1584,297000000.0
2009-05-08 16:20:00,1.1584,1.15895,1.15835,1.15895,349200000.0
2009-05-08 16:21:00,1.15895,1.15895,1.1585,1.15865,209000000.0
2009-05-08 16:22:00,1.1587,1.15915,1.15855,1.15865,212100000.0
2009-05-08 16:23:00,1.1586,1.1587,1.1584,1.15855,296200000.0
2009-05-08 16:24:00,1.15855,1.1593,1.15855,1.15905,519000000.0
2009-05-08 16:25:00,1.1591,1.15945,1.15895,1.1593,406600000.0
2009-05-08 16:26:00,1.1593,1.15985,1.15915,1.15985,362500000.0
2009-05-08 16:27:00,1.15985,1.1603,1.1597,1.1599,529099997.0
2009-05-08 16:28:00,1.1599,1.1609,1.15965,1.15985,387400000.0
2009-05-08 16:29:00,1.1599,1.16025,1.1598,1.16,309800002.0
2009-05-08 16:30:00,1.1601,1.16045,1.1598,1.15985,268400000.0
2009-05-08 16:31:00,1.15985,1.1601,1.15895,1.159,465700000.0
2009-05-08 16:32:00,1.159,1.1592,1.15795,1.15795,289900001.0
2009-05-08 16:33:00,1.15795,1.1585,1.1579,1.1583,216000000.0
2009-05-08 16:34:00,1.1583,1.15835,1.1574,1.1578,363100000.0
2009-05-08 16:35:00,1.1578,1.1582,1.1573,1.1576,370800000.0
2009-05-08 16:36:00,1.1576,1.1581,1.1573,1.15785,586400000.0
2009-05-08 16:37:00,1.1578,1.15815,1.1576,1.15785,514600000.0
2009-05-08 16:38:00,1.15785,1.1589,1.1577,1.1589,468000000.0
2009-05-08 16:39:00,1.1589,1.1589,1.1578,1.15785,311600001.0
2009-05-08 16:40:00,1.15785,1.1582,1.1577,1.1578,217100000.0
2009-05-08 16:41:00,1.1578,1.15855,1.1578,1.1581,503800000.0
2009-05-08 16:42:00,1.1581,1.1588,1.158,1.15865,275000000.0
2009-05-08 16:43:00,1.15865,1.1593,1.15865,1.1592,263800000.0
2009-05-08 16:44:00,1.15915,1.15955,1.1591,1.15935,457100001.0
2009-05-08 16:45:00,1.15945,1.15955,1.1587,1.1587,287600000.0
2009-05-08 16:46:00,1.1587,1.1596,1.1587,1.15905,312200000.0
2009-05-08 16:47:00,1.15885,1.1594,1.1587,1.1593,487000003.0
2009-05-08 16:48:00,1.1593,1.1596,1.1592,1.15945,369000000.0
2009-05-08 16:49:00,1.1594,1.15985,1.159,1.15965,270400000.0
2009-05-08 16:50:00,1.1597,1.16035,1.1597,1.1603,141500000.0
2009-05-08 16:51:00,1.1603,1.1603,1.15935,1.15955,416900000.0
2009-05-08 16:52:00,1.15955,1.1602,1.15955,1.15975,291000000.0
2009-05-08 16:53:00,1.1597,1.16035,1.1597,1.16015,382800000.0
2009-05-08 16:54:00,1.16015,1.1604,1.1599,1.1602,259700000.0
2009-05-08 16:55:00,1.1602,1.1603,1.1599,1.15995,276000000.0
2009-05-08 16:56:00,1.15995,1.1603,1.15995,1.16025,273200000.0
2009-05-08 16:57:00,1.1602,1.1608,1.16,1.1607,334400000.0
2009-05-08 16:58:00,1.1607,1.1613,1.1606,1.1612,447000000.0
2009-05-08 16:59:00,1.1612,1.16155,1.1608,1.16125,600899999.0
2009-05-08 17:00:00,1.1613,1.1613,1.1595,1.1598,593900000.0
2009-05-08 17:01:00,1.1597,1.15975,1.15875,1.15925,397200000.0
2009-05-08 17:02:00,1.15925,1.15925,1.1582,1.1586,284300000.0
2009-05-08 17:03:00,1.15855,1.15865,1.15815,1.1586,328000000.0
2009-05-08 17:04:00,1.15855,1.1586,1.15805,1.1582,425200000.0
2009-05-08 17:05:00,1.1582,1.1585,1.1582,1.1585,390800000.0
2009-05-08 17:06:00,1.1585,1.1587,1.15765,1.1579,453100000.0
2009-05-08 17:07:00,1.1578,1.1583,1.15755,1.158,196400000.0
2009-05-08 17:08:00,1.158,1.15815,1.1577,1.1577,234100000.0
2009-05-08 17:09:00,1.1578,1.1582,1.1577,1.15805,529500003.0
2009-05-08 17:10:00,1.15805,1.1582,1.1579,1.1581,255200000.0
2009-05-08 17:11:00,1.1581,1.1581,1.1574,1.1581,234800000.0
2009-05-08 17:12:00,1.1581,1.1584,1.1578,1.1584,381400002.0
2009-05-08 17:13:00,1.1584,1.1589,1.1583,1.1588,228000000.0
2009-05-08 17:14:00,1.15885,1.15885,1.15755,1.15755,219700000.0
2009-05-08 17:15:00,1.1577,1.15855,1.1577,1.1585,202000000.0
2009-05-08 17:16:00,1.1585,1.1585,1.1577,1.1582,311000000.0
2009-05-08 17:17:00,1.15815,1.1585,1.1577,1.15825,345000000.0
2009-05-08 17:18:00,1.15825,1.1583,1.1578,1.1578,199000000.0
2009-05-08 17:19:00,1.1578,1.1581,1.1578,1.158,144600000.0
2009-05-08 17:20:00,1.1581,1.1581,1.15775,1.1579,124800000.0
2009-05-08 17:21:00,1.1579,1.1589,1.1579,1.1588,129400000.0
2009-05-08 17:22:00,1.1588,1.1592,1.1584,1.1592,275600000.0
2009-05-08 17:23:00,1.1591,1.1594,1.159,1.15925,193400000.0
2009-05-08 17:24:00,1.1589,1.1594,1.1589,1.1593,84400000.0
2009-05-08 17:25:00,1.1592,1.15935,1.15905,1.1591,47800000.0
2009-05-08 17:26:00,1.1593,1.1593,1.1589,1.1589,61400000.0
2009-05-08 17:27:00,1.1589,1.1592,1.1589,1.1592,33400000.0
2009-05-08 17:28:00,1.1592,1.15925,1.15885,1.15925,169200000.0
2009-05-08 17:29:00,1.1593,1.1595,1.15925,1.1595,71000000.0
2009-05-08 17:30:00,1.1595,1.1595,1.1589,1.15905,216000000.0
2009-05-08 17:31:00,1.15885,1.1592,1.1588,1.1592,123400000.0
2009-05-08 17:32:00,1.15915,1.1592,1.15855,1.15855,170000000.0
2009-05-08 17:33:00,1.15865,1.15885,1.15865,1.15885,94200000.0
2009-05-08 17:34:00,1.1589,1.1589,1.15885,1.1589,53800000.0
2009-05-08 17:35:00,1.15885,1.1589,1.1585,1.1588,126200000.0
2009-05-08 17:36:00,1.1588,1.1588,1.1583,1.15855,69800000.0
2009-05-08 17:37:00,1.1586,1.15865,1.15855,1.1586,36000000.0
2009-05-08 17:38:00,1.15865,1.15865,1.15855,1.15855,84800000.0
2009-05-08 17:39:00,1.15855,1.1587,1.1585,1.15855,68000000.0
2009-05-08 17:40:00,1.15855,1.15905,1.1585,1.1586,109900000.0
2009-05-08 17:41:00,1.15855,1.15865,1.15855,1.15865,43000000.0
2009-05-08 17:42:00,1.1586,1.15875,1.15855,1.1586,46600000.0
2009-05-08 17:43:00,1.1586,1.1589,1.1585,1.1589,186400000.0
2009-05-08 17:44:00,1.15865,1.15865,1.15835,1.15845,66000000.0
2009-05-08 17:45:00,1.1585,1.15875,1.15815,1.15845,96600000.0
2009-05-08 17:46:00,1.1585,1.15855,1.1585,1.1585,38400000.0
2009-05-08 17:47:00,1.15855,1.15855,1.15855,1.15855,9600000.0
2009-05-08 17:48:00,1.15832,1.15837,1.15813,1.15821,129800003.0
2009-05-08 17:49:00,1.15865,1.1588,1.1586,1.15875,74200000.0
2009-05-08 17:50:00,1.15875,1.1588,1.15865,1.1588,78600000.0
2009-05-08 17:51:00,1.15875,1.1588,1.15875,1.15875,40600000.0
2009-05-08 17:52:00,1.15875,1.1588,1.1586,1.1587,41000000.0
2009-05-08 17:53:00,1.15815,1.15855,1.1578,1.15805,122900000.0
2009-05-08 17:54:00,1.15805,1.15815,1.15805,1.15815,52000000.0
2009-05-08 17:55:00,1.1583,1.1583,1.15825,1.15825,49200000.0
2009-05-08 17:56:00,1.15825,1.15825,1.1582,1.1582,26000000.0
2009-05-08 17:57:00,1.1582,1.1583,1.15815,1.1583,87200000.0
2009-05-08 17:58:00,1.1583,1.1583,1.15825,1.15825,33800000.0
2009-05-08 17:59:00,1.15825,1.1583,1.15815,1.15815,244100000.0
2009-05-08 18:00:00,1.15825,1.15825,1.15795,1.1582,185600000.0
2009-05-08 18:01:00,1.1582,1.15825,1.15815,1.15825,28800000.0
2009-05-08 18:02:00,1.1583,1.1586,1.15825,1.1584,176200000.0
2009-05-08 18:03:00,1.1585,1.1588,1.15845,1.15855,216600000.0
2009-05-08 18:04:00,1.15855,1.15855,1.15855,1.15855,24000000.0
2009-05-08 18:05:00,1.15855,1.15875,1.1585,1.15855,114000000.0
2009-05-08 18:06:00,1.15855,1.1586,1.1583,1.15835,78200000.0
2009-05-08 18:07:00,1.15835,1.15845,1.15835,1.15835,21600000.0
2009-05-08 18:08:00,1.15835,1.1585,1.1583,1.1583,11400000.0
2009-05-08 18:09:00,1.15835,1.1586,1.15825,1.1583,117600000.0
2009-05-08 18:10:00,1.15825,1.1583,1.1577,1.15795,184999999.0
2009-05-08 18:11:00,1.15795,1.158,1.1573,1.15745,160400000.0
2009-05-08 18:12:00,1.1576,1.1577,1.15735,1.1577,65000000.0
2009-05-08 18:13:00,1.1577,1.1578,1.1576,1.1578,78400000.0
2009-05-08 18:14:00,1.1578,1.1579,1.1576,1.15775,87400000.0
2009-05-08 18:15:00,1.1577,1.1577,1.1574,1.1575,69000000.0
2009-05-08 18:16:00,1.1575,1.1575,1.1567,1.1568,100800000.0
2009-05-08 18:17:00,1.1568,1.1572,1.15675,1.157,122400000.0
2009-05-08 18:18:00,1.157,1.157,1.1569,1.1569,31400000.0
2009-05-08 18:19:00,1.1569,1.15765,1.15685,1.15765,152800000.0
2009-05-08 18:20:00,1.1577,1.15775,1.15725,1.1573,89600000.0
2009-05-08 18:21:00,1.1573,1.1575,1.15685,1.1569,171200000.0
2009-05-08 18:22:00,1.15685,1.157,1.1568,1.1569,89800000.0
2009-05-08 18:23:00,1.1569,1.1575,1.15685,1.1575,223000000.0
2009-05-08 18:24:00,1.1575,1.1575,1.1574,1.1575,58400000.0
2009-05-08 18:25:00,1.1575,1.1575,1.15685,1.157,155800002.0
2009-05-08 18:26:00,1.157,1.1572,1.15685,1.15685,89800000.0
2009-05-08 18:27:00,1.1569,1.15735,1.1567,1.15695,153600000.0
2009-05-08 18:28:00,1.1568,1.15735,1.1568,1.1572,154400000.0
2009-05-08 18:29:00,1.157,1.1572,1.15695,1.1571,97600000.0
2009-05-08 18:30:00,1.1571,1.1571,1.1567,1.1568,88200000.0
2009-05-08 18:31:00,1.1568,1.1571,1.1568,1.1568,82000000.0
2009-05-08 18:32:00,1.1568,1.1568,1.1559,1.15625,288800000.0
2009-05-08 18:33:00,1.1562,1.1562,1.1558,1.156,136600000.0
2009-05-08 18:34:00,1.156,1.15635,1.15595,1.1562,446400000.0
2009-05-08 18:35:00,1.1562,1.1565,1.156,1.156,170800000.0
2009-05-08 18:36:00,1.156,1.156,1.1558,1.1558,224800000.0
2009-05-08 18:37:00,1.1558,1.15615,1.15565,1.15565,265400000.0
2009-05-08 18:38:00,1.15565,1.1557,1.1555,1.15555,184800000.0
2009-05-08 18:39:00,1.15555,1.15555,1.15485,1.15495,321800000.0
2009-05-08 18:40:00,1.15495,1.155,1.1548,1.1549,305200000.0
2009-05-08 18:41:00,1.15485,1.155,1.15465,1.1549,274100000.0
2009-05-08 18:42:00,1.1549,1.1554,1.1548,1.1552,332000000.0
2009-05-08 18:43:00,1.15555,1.1559,1.1552,1.1554,123000000.0
2009-05-08 18:44:00,1.1554,1.1554,1.15495,1.1553,108600000.0
2009-05-08 18:45:00,1.15515,1.1555,1.1551,1.1555,66800000.0
2009-05-08 18:46:00,1.1555,1.1557,1.1555,1.1555,148800000.0
2009-05-08 18:47:00,1.15565,1.15625,1.15565,1.15625,128600000.0
2009-05-08 18:48:00,1.15625,1.15625,1.15615,1.15615,84800000.0
2009-05-08 18:49:00,1.1563,1.1567,1.1563,1.1566,225400000.0
2009-05-08 18:50:00,1.1566,1.15665,1.1564,1.15645,174800000.0
2009-05-08 18:51:00,1.1565,1.15665,1.15645,1.15655,172200000.0
2009-05-08 18:52:00,1.15655,1.15675,1.1564,1.1567,248400000.0
2009-05-08 18:53:00,1.15665,1.15675,1.1566,1.1567,176800000.0
2009-05-08 18:54:00,1.15675,1.1568,1.15665,1.15665,171200000.0
2009-05-08 18:55:00,1.15665,1.15675,1.1561,1.1561,270600000.0
2009-05-08 18:56:00,1.1561,1.1566,1.15605,1.1565,165600000.0
2009-05-08 18:57:00,1.15645,1.15645,1.1563,1.1563,176200000.0
2009-05-08 18:58:00,1.1562,1.1562,1.156,1.15605,198000000.0
2009-05-08 18:59:00,1.15595,1.15655,1.1559,1.1564,404200004.0
2009-05-08 19:00:00,1.15645,1.15645,1.15585,1.15595,340000000.0
2009-05-08 19:01:00,1.156,1.156,1.15525,1.15525,290000000.0
2009-05-08 19:02:00,1.15525,1.1554,1.1551,1.1552,73600000.0
2009-05-08 19:03:00,1.1552,1.1552,1.1547,1.1548,141400000.0
2009-05-08 19:04:00,1.15475,1.155,1.1547,1.155,215800000.0
2009-05-08 19:05:00,1.155,1.1552,1.15475,1.15495,235000000.0
2009-05-08 19:06:00,1.1551,1.1551,1.1547,1.155,257600000.0
2009-05-08 19:07:00,1.155,1.155,1.15455,1.15485,227700000.0
2009-05-08 19:08:00,1.15495,1.15495,1.15465,1.15495,157200000.0
2009-05-08 19:09:00,1.15495,1.1552,1.15495,1.1551,115000000.0
2009-05-08 19:10:00,1.1551,1.15525,1.15495,1.15515,127200000.0
2009-05-08 19:11:00,1.15515,1.1552,1.15475,1.155,113200000.0
2009-05-08 19:12:00,1.155,1.155,1.1546,1.155,103800000.0
2009-05-08 19:13:00,1.155,1.1553,1.155,1.1551,148000001.0
2009-05-08 19:14:00,1.15515,1.1554,1.1551,1.15535,111800000.0
2009-05-08 19:15:00,1.1555,1.15595,1.15545,1.1555,79600000.0
2009-05-08 19:16:00,1.15535,1.1558,1.15525,1.15565,200800000.0
2009-05-08 19:17:00,1.15565,1.1558,1.1556,1.15575,119400000.0
2009-05-08 19:18:00,1.1557,1.1557,1.1554,1.1554,111400000.0
2009-05-08 19:19:00,1.1554,1.156,1.1553,1.1554,138800000.0
2009-05-08 19:20:00,1.1555,1.1555,1.1551,1.1553,154200000.0
2009-05-08 19:21:00,1.1553,1.1554,1.1551,1.1551,134200000.0
2009-05-08 19:22:00,1.15515,1.15515,1.1551,1.1551,67200000.0
2009-05-08 19:23:00,1.1551,1.15535,1.1551,1.1553,91400000.0
2009-05-08 19:24:00,1.1553,1.15535,1.1552,1.1553,107200000.0
2009-05-08 19:25:00,1.15535,1.15555,1.1552,1.15525,169000000.0
2009-05-08 19:26:00,1.15525,1.1553,1.1549,1.155,179000000.0
2009-05-08 19:27:00,1.155,1.1552,1.1549,1.155,151200000.0
2009-05-08 19:28:00,1.155,1.1553,1.155,1.1551,109400000.0
2009-05-08 19:29:00,1.1551,1.1551,1.1549,1.155,174399998.0
2009-05-08 19:30:00,1.155,1.1558,1.155,1.1558,501800000.0
2009-05-08 19:31:00,1.1557,1.156,1.1557,1.1558,300200000.0
2009-05-08 19:32:00,1.15575,1.15615,1.15525,1.1561,301000000.0
2009-05-08 19:33:00,1.15605,1.1564,1.15595,1.156,250800000.0
2009-05-08 19:34:00,1.156,1.15605,1.1553,1.1555,227800000.0
2009-05-08 19:35:00,1.1554,1.1555,1.1552,1.1552,187200000.0
2009-05-08 19:36:00,1.1551,1.15515,1.1549,1.155,379600000.0
2009-05-08 19:37:00,1.155,1.155,1.15485,1.1549,159800000.0
2009-05-08 19:38:00,1.1549,1.155,1.15485,1.155,228200000.0
2009-05-08 19:39:00,1.155,1.155,1.15475,1.1548,212600000.0
2009-05-08 19:40:00,1.1548,1.15515,1.1548,1.1549,276800000.0
2009-05-08 19:41:00,1.1549,1.15495,1.1546,1.15495,170400000.0
2009-05-08 19:42:00,1.1549,1.15495,1.15365,1.1538,413800000.0
2009-05-08 19:43:00,1.1539,1.1539,1.15335,1.1535,167400000.0
2009-05-08 19:44:00,1.1536,1.15455,1.1533,1.15395,402100000.0
2009-05-08 19:45:00,1.15395,1.1542,1.15375,1.15395,328200000.0
2009-05-08 19:46:00,1.154,1.15425,1.154,1.1542,179600000.0
2009-05-08 19:47:00,1.154,1.154,1.15255,1.1527,262600000.0
2009-05-08 19:48:00,1.1527,1.15295,1.15245,1.15275,259800000.0
2009-05-08 19:49:00,1.15275,1.15355,1.15265,1.15345,305000000.0
2009-05-08 19:50:00,1.15345,1.1535,1.1531,1.1535,398600000.0
2009-05-08 19:51:00,1.1534,1.1541,1.1532,1.15355,324800000.0
2009-05-08 19:52:00,1.15355,1.15395,1.1526,1.15315,451200000.0
2009-05-08 19:53:00,1.15315,1.1532,1.15225,1.1528,439100002.0
2009-05-08 19:54:00,1.1528,1.1528,1.1513,1.1525,474600000.0
2009-05-08 19:55:00,1.15245,1.1525,1.15175,1.15185,272900000.0
2009-05-08 19:56:00,1.1519,1.152,1.1511,1.1511,406800000.0
2009-05-08 19:57:00,1.1512,1.15145,1.15115,1.1513,241000000.0
2009-05-08 19:58:00,1.1513,1.15155,1.15125,1.15155,326800000.0
2009-05-08 19:59:00,1.15155,1.15165,1.15125,1.1516,313599999.0
2009-05-08 20:00:00,1.15165,1.152,1.151,1.1514,494300000.0
2009-05-08 20:01:00,1.1514,1.15145,1.1511,1.15145,247200000.0
2009-05-08 20:02:00,1.1515,1.15195,1.1511,1.1515,408200000.0
2009-05-08 20:03:00,1.1515,1.15245,1.15145,1.15225,281200000.0
2009-05-08 20:04:00,1.1523,1.1525,1.15205,1.1524,91400000.0
2009-05-08 20:05:00,1.15225,1.1525,1.15205,1.1524,187600000.0
2009-05-08 20:06:00,1.1524,1.1526,1.1522,1.1523,210000000.0
2009-05-08 20:07:00,1.1524,1.1527,1.1524,1.1526,22200000.0
2009-05-08 20:08:00,1.1526,1.1528,1.1526,1.1527,30600000.0
2009-05-08 20:09:00,1.1527,1.1527,1.1526,1.15265,97000000.0
2009-05-08 20:10:00,1.15265,1.153,1.1526,1.1529,196200000.0
2009-05-08 20:11:00,1.1529,1.1529,1.15195,1.1524,270600000.0
2009-05-08 20:12:00,1.1524,1.1525,1.1521,1.1521,194200000.0
2009-05-08 20:13:00,1.1521,1.15235,1.152,1.1523,171400000.0
2009-05-08 20:14:00,1.15235,1.15245,1.1523,1.1523,54399999.0
2009-05-08 20:15:00,1.1522,1.1523,1.15205,1.1521,259000000.0
2009-05-08 20:16:00,1.1521,1.1521,1.1521,1.1521,150400000.0
2009-05-08 20:17:00,1.1521,1.1521,1.15175,1.1518,226800000.0
2009-05-08 20:18:00,1.15175,1.15235,1.15175,1.15235,285800000.0
2009-05-08 20:19:00,1.15235,1.15235,1.1523,1.1523,124000000.0
2009-05-08 20:20:00,1.1523,1.15235,1.1523,1.15235,38400000.0
2009-05-08 20:21:00,1.1522,1.1522,1.15185,1.15195,274400000.0
2009-05-08 20:22:00,1.15175,1.1519,1.1517,1.1517,121400000.0
2009-05-08 20:23:00,1.1517,1.1519,1.1517,1.1519,87600000.0
2009-05-08 20:24:00,1.1518,1.1519,1.1518,1.1518,232200001.0
2009-05-08 20:25:00,1.1519,1.152,1.15165,1.1519,298199999.0
2009-05-08 20:26:00,1.1519,1.1519,1.15165,1.1517,93800000.0
2009-05-08 20:27:00,1.1519,1.1522,1.1518,1.1519,198800000.0
2009-05-08 20:28:00,1.1519,1.15215,1.1519,1.1521,342000000.0
2009-05-08 20:29:00,1.15215,1.1523,1.1521,1.1522,38000000.0
2009-05-08 20:30:00,1.15225,1.15225,1.15185,1.1519,136800000.0
2009-05-08 20:31:00,1.152,1.152,1.1518,1.1519,85599999.0
2009-05-08 20:32:00,1.152,1.152,1.15195,1.15195,19200000.0
2009-05-08 20:33:00,1.15195,1.1521,1.1519,1.152,134800000.0
2009-05-08 20:34:00,1.152,1.1521,1.152,1.1521,186600003.0
2009-05-08 20:35:00,1.1521,1.1523,1.1521,1.1521,151800001.0
2009-05-08 20:36:00,1.15205,1.1521,1.1516,1.1517,211200000.0
2009-05-08 20:37:00,1.1517,1.1519,1.1517,1.1518,85000000.0
2009-05-08 20:38:00,1.1518,1.1518,1.1512,1.1513,140500000.0
2009-05-08 20:39:00,1.1514,1.15145,1.1511,1.15135,229600000.0
2009-05-08 20:40:00,1.1514,1.1514,1.15115,1.1513,207400000.0
2009-05-08 20:41:00,1.1514,1.1514,1.1513,1.1514,143000000.0
2009-05-08 20:42:00,1.1514,1.1516,1.1513,1.1514,175600000.0
2009-05-08 20:43:00,1.1514,1.1517,1.1513,1.1515,249600000.0
2009-05-08 20:44:00,1.15165,1.15165,1.15135,1.1514,277200000.0
2009-05-08 20:45:00,1.1514,1.1517,1.1512,1.1514,263600000.0
2009-05-08 20:46:00,1.1514,1.1514,1.1511,1.1513,447900000.0
2009-05-08 20:47:00,1.15125,1.15125,1.1503,1.1508,371000000.0
2009-05-08 20:48:00,1.1507,1.1514,1.15035,1.15075,300400000.0
2009-05-08 20:49:00,1.1509,1.151,1.1505,1.1509,465400000.0
2009-05-08 20:50:00,1.1509,1.1509,1.1504,1.15045,144800000.0
2009-05-08 20:51:00,1.15045,1.1506,1.15035,1.1504,171600000.0
2009-05-08 20:52:00,1.1501,1.1506,1.15,1.1505,210200000.0
2009-05-08 20:53:00,1.1506,1.1507,1.15055,1.1506,98000000.0
2009-05-08 20:54:00,1.1506,1.1509,1.1506,1.15075,23600000.0
2009-05-08 20:55:00,1.15075,1.151,1.1507,1.15095,114000000.0
2009-05-08 20:56:00,1.151,1.1513,1.15095,1.15125,255400000.0
2009-05-08 20:57:00,1.15125,1.1513,1.15125,1.1513,28400000.0
2009-05-08 20:58:00,1.1513,1.1517,1.1513,1.1517,140200000.0
2009-05-08 20:59:00,1.1517,1.1517,1.15115,1.1512,307400000.0
2009-05-08 21:00:00,1.15125,1.15125,1.1512,1.15125,70200000.0
2009-05-08 21:01:00,1.15135,1.1514,1.151,1.15125,247400000.0
2009-05-08 21:02:00,1.15125,1.1514,1.1512,1.15135,135200000.0
2009-05-08 21:03:00,1.15135,1.15145,1.15135,1.15135,93400000.0
2009-05-08 21:04:00,1.15145,1.1515,1.1513,1.1514,26600000.0
2009-05-08 21:05:00,1.1514,1.1518,1.1514,1.1518,164000000.0
2009-05-08 21:06:00,1.15165,1.15205,1.1516,1.15195,175200000.0
2009-05-08 21:07:00,1.15195,1.152,1.15185,1.1519,82400000.0
2009-05-08 21:08:00,1.1518,1.152,1.1518,1.1518,75200000.0
2009-05-08 21:09:00,1.1518,1.1521,1.1518,1.1521,156400002.0
2009-05-08 21:10:00,1.1521,1.1521,1.1518,1.152,178000000.0
2009-05-08 21:11:00,1.15205,1.1521,1.1516,1.1519,117800000.0
2009-05-08 21:12:00,1.15185,1.15185,1.1517,1.1517,36000000.0
2009-05-08 21:13:00,1.15165,1.1518,1.1516,1.1518,95400000.0
2009-05-08 21:14:00,1.1517,1.1517,1.151,1.15165,225800000.0
2009-05-08 21:15:00,1.15165,1.15215,1.15165,1.152,432200001.0
2009-05-08 21:16:00,1.152,1.152,1.15145,1.15165,247800000.0
2009-05-08 21:17:00,1.15165,1.1518,1.1514,1.1517,223000000.0
2009-05-08 21:18:00,1.1517,1.1521,1.1515,1.1518,160000000.0
2009-05-08 21:19:00,1.1518,1.152,1.15155,1.15165,93200000.0
2009-05-08 21:20:00,1.1517,1.1518,1.15145,1.1518,81800000.0
2009-05-08 21:21:00,1.15175,1.15175,1.15115,1.1517,171400000.0
2009-05-08 21:22:00,1.15165,1.1517,1.15145,1.15145,52200000.0
2009-05-08 21:23:00,1.1515,1.1515,1.15135,1.15135,146600000.0
2009-05-08 21:24:00,1.1514,1.1515,1.15115,1.1514,233600000.0
2009-05-08 21:25:00,1.1514,1.1514,1.15095,1.1511,108800000.0
2009-05-08 21:26:00,1.1511,1.1514,1.1511,1.1512,61200000.0
2009-05-08 21:27:00,1.1513,1.1513,1.1512,1.1512,20600000.0
2009-05-08 21:28:00,1.1513,1.1514,1.15105,1.1512,91800000.0
2009-05-08 21:29:00,1.1513,1.1513,1.15105,1.1513,146200000.0
2009-05-08 21:30:00,1.1513,1.15135,1.151,1.1512,225400000.0
2009-05-08 21:31:00,1.1511,1.1512,1.15095,1.1511,83800000.0
2009-05-08 21:32:00,1.1511,1.1515,1.15095,1.1515,62000000.0
2009-05-08 21:33:00,1.15155,1.15175,1.15135,1.15155,124600000.0
2009-05-08 21:34:00,1.1516,1.15175,1.1514,1.1517,107600000.0
2009-05-08 21:35:00,1.1516,1.1516,1.1514,1.1515,106200000.0
2009-05-08 21:36:00,1.1514,1.1517,1.1514,1.1514,86800000.0
2009-05-08 21:37:00,1.1513,1.1514,1.1513,1.1514,144800000.0
2009-05-08 21:38:00,1.1515,1.15165,1.15145,1.1515,79200000.0
2009-05-08 21:39:00,1.1515,1.1517,1.1515,1.1517,142200000.0
2009-05-08 21:40:00,1.1517,1.15195,1.1515,1.15185,277600000.0
2009-05-08 21:41:00,1.15185,1.1519,1.1515,1.1515,313800000.0
2009-05-08 21:42:00,1.1515,1.1519,1.1515,1.1517,290200000.0
2009-05-08 21:43:00,1.1518,1.1519,1.1513,1.1514,295600000.0
2009-05-08 21:44:00,1.1514,1.1519,1.15105,1.1511,313200000.0
2009-05-08 21:45:00,1.1511,1.15135,1.15045,1.1505,232000000.0
2009-05-08 21:46:00,1.1505,1.15055,1.1501,1.1505,217400000.0
2009-05-08 21:47:00,1.1505,1.1505,1.1501,1.15025,132000000.0
2009-05-08 21:48:00,1.1503,1.15075,1.1503,1.1506,214200000.0
2009-05-08 21:49:00,1.1506,1.1507,1.1506,1.1507,109400000.0
2009-05-08 21:50:00,1.15065,1.15065,1.15045,1.1506,29800000.0
2009-05-08 21:51:00,1.1506,1.1508,1.1506,1.1508,38600000.0
2009-05-08 21:52:00,1.15075,1.151,1.15055,1.1506,132400000.0
2009-05-08 21:53:00,1.15045,1.15075,1.15025,1.1503,139400000.0
2009-05-08 21:54:00,1.1503,1.1505,1.1503,1.1503,119400000.0
2009-05-08 21:55:00,1.1503,1.1504,1.1502,1.1502,49600000.0
2009-05-08 21:56:00,1.1502,1.15065,1.15005,1.1503,257000000.0
2009-05-08 21:57:00,1.1503,1.1504,1.15015,1.1502,199000000.0
2009-05-08 21:58:00,1.1502,1.1502,1.14935,1.14965,245100000.0
2009-05-08 21:59:00,1.14965,1.1499,1.14905,1.1493,214800000.0
2009-05-08 22:00:00,1.1493,1.1493,1.14905,1.1493,205000000.0
2009-05-08 22:01:00,1.1493,1.1493,1.14915,1.1492,84400000.0
2009-05-08 22:02:00,1.1492,1.15,1.1491,1.15,288799999.0
2009-05-08 22:03:00,1.1499,1.14995,1.14965,1.14985,116800000.0
2009-05-08 22:04:00,1.1499,1.1499,1.14935,1.1494,45400000.0
2009-05-08 22:05:00,1.149,1.14925,1.149,1.1491,156000000.0
2009-05-08 22:06:00,1.1492,1.14925,1.14905,1.14915,138600000.0
2009-05-08 22:07:00,1.1491,1.1492,1.149,1.1492,67400000.0
2009-05-08 22:08:00,1.1493,1.1493,1.1492,1.1492,59400000.0
2009-05-08 22:09:00,1.1492,1.1496,1.14905,1.14935,307399998.0
2009-05-08 22:10:00,1.14945,1.14975,1.1494,1.14965,181000000.0
2009-05-08 22:11:00,1.1497,1.1507,1.1497,1.15,236200001.0
2009-05-08 22:12:00,1.15,1.15,1.14995,1.15,27000000.0
2009-05-08 22:13:00,1.15,1.1502,1.15,1.15,95200000.0
2009-05-08 22:14:00,1.14955,1.14978,1.14955,1.14978,78400000.0
2009-05-08 22:15:00,1.15,1.1502,1.14995,1.1502,80600000.0
2009-05-08 22:16:00,1.15025,1.15025,1.15005,1.15005,47200000.0
2009-05-08 22:17:00,1.15,1.15,1.15,1.15,61800000.0
2009-05-08 22:18:00,1.15005,1.15055,1.15005,1.1503,94700000.0
2009-05-08 22:19:00,1.1503,1.15095,1.15025,1.1504,97800000.0
2009-05-08 22:20:00,1.15055,1.15115,1.15045,1.1507,69000000.0
2009-05-08 22:21:00,1.1506,1.1506,1.15055,1.15055,11400000.0
2009-05-08 22:22:00,1.1506,1.1507,1.1505,1.15065,95200000.0
2009-05-08 22:23:00,1.15075,1.15115,1.15075,1.15105,61800000.0
2009-05-08 22:24:00,1.15105,1.1512,1.15105,1.1511,40600000.0
2009-05-08 22:25:00,1.1508,1.1508,1.1506,1.1507,31800000.0
2009-05-08 22:26:00,1.1507,1.1508,1.15055,1.1508,32000000.0
2009-05-08 22:27:00,1.15095,1.15095,1.1505,1.1505,35200000.0
2009-05-08 22:28:00,1.15065,1.1507,1.15065,1.15065,25200000.0
2009-05-08 22:29:00,1.15065,1.1507,1.1506,1.1506,32400000.0
2009-05-08 22:30:00,1.1507,1.1507,1.1506,1.1507,56200000.0
2009-05-08 22:31:00,1.1507,1.1507,1.1503,1.1505,40800000.0
2009-05-08 22:32:00,1.15065,1.15075,1.1498,1.15,170800000.0
2009-05-08 22:33:00,1.15,1.1502,1.14985,1.14985,187400000.0
2009-05-08 22:34:00,1.14985,1.15,1.14935,1.14985,162400000.0
2009-05-08 22:35:00,1.1496,1.14965,1.1494,1.14965,102400000.0
2009-05-08 22:36:00,1.14945,1.14975,1.1494,1.1494,106800000.0
2009-05-08 22:37:00,1.1495,1.1495,1.14925,1.1494,54600000.0
2009-05-08 22:38:00,1.14945,1.14945,1.1493,1.1493,76000000.0
2009-05-08 22:39:00,1.1499,1.15,1.14915,1.1494,83600000.0
2009-05-08 22:40:00,1.14955,1.1496,1.1492,1.1492,120800000.0
2009-05-08 22:41:00,1.1492,1.14925,1.14915,1.1492,32400000.0
2009-05-08 22:42:00,1.1492,1.1494,1.1492,1.1494,69000000.0
2009-05-08 22:43:00,1.1494,1.1495,1.1489,1.14925,97200000.0
2009-05-08 22:44:00,1.14893,1.14899,1.14889,1.14889,15400000.0
2009-05-08 22:45:00,1.14925,1.14945,1.14915,1.1492,53800000.0
2009-05-08 22:46:00,1.1492,1.1492,1.1492,1.1492,9600000.0
2009-05-08 22:47:00,1.14915,1.1492,1.14905,1.14905,33000000.0
2009-05-08 22:48:00,1.14905,1.1491,1.14905,1.1491,14400000.0
2009-05-08 22:49:00,1.1491,1.14945,1.1491,1.14945,35400000.0
2009-05-08 22:50:00,1.14945,1.1495,1.1491,1.14945,133000000.0
2009-05-08 22:51:00,1.14945,1.14945,1.14915,1.14915,31800000.0
2009-05-08 22:52:00,1.14925,1.14925,1.1491,1.1492,19200000.0
2009-05-08 22:53:00,1.14925,1.1493,1.14925,1.1493,17800000.0
2009-05-08 22:54:00,1.14935,1.14935,1.14895,1.14895,118800000.0
2009-05-08 22:55:00,1.149,1.1492,1.14895,1.149,110200000.0
2009-05-08 22:56:00,1.14915,1.1497,1.14915,1.14945,68600000.0
2009-05-08 22:57:00,1.14945,1.1501,1.14905,1.15,113000000.0
2009-05-08 22:58:00,1.15005,1.1502,1.14995,1.14995,31600000.0
2009-05-08 22:59:00,1.1501,1.1502,1.1499,1.1499,29600000.0
2009-05-11 00:00:00,1.14908,1.14908,1.14908,1.14908,35000000.0
2009-05-11 00:01:00,1.14893,1.14913,1.14888,1.14913,35000000.0
2009-05-11 00:02:00,1.14908,1.14908,1.14908,1.14908,35000000.0
2009-05-11 00:03:00,1.14913,1.14913,1.14908,1.14913,35000000.0
2009-05-11 00:04:00,1.14908,1.14908,1.14908,1.14908,35000000.0
2009-05-11 00:07:00,1.14923,1.14923,1.14908,1.14918,35000000.0
2009-05-11 00:08:00,1.14913,1.14913,1.14913,1.14913,35000000.0
2009-05-11 00:09:00,1.14908,1.14908,1.14908,1.14908,35000000.0
2009-05-11 00:11:00,1.14913,1.14923,1.14913,1.14918,35000000.0
2009-05-11 00:12:00,1.14923,1.14933,1.14923,1.14923,35000000.0
2009-05-11 00:13:00,1.14953,1.14953,1.14923,1.14933,35000000.0
2009-05-11 00:14:00,1.14923,1.14943,1.14923,1.14933,35000000.0
2009-05-11 00:15:00,1.14938,1.14938,1.14938,1.14938,35000000.0
2009-05-11 00:16:00,1.14943,1.15063,1.14943,1.15063,35000000.0
2009-05-11 00:17:00,1.15053,1.15078,1.15038,1.15063,35000000.0
2009-05-11 00:18:00,1.15068,1.15068,1.15068,1.15068,35000000.0
2009-05-11 00:19:00,1.15048,1.15063,1.15033,1.15058,35000000.0
2009-05-11 00:22:00,1.15063,1.15063,1.15063,1.15063,35000000.0
2009-05-11 00:24:00,1.15048,1.15063,1.15048,1.15053,35000000.0
2009-05-11 00:29:00,1.15048,1.15048,1.15048,1.15048,35000000.0
2009-05-11 00:35:00,1.15028,1.15033,1.15028,1.15033,35000000.0
2009-05-11 00:40:00,1.15028,1.15033,1.14913,1.14978,35000000.0
2009-05-11 00:41:00,1.14968,1.15008,1.14968,1.14983,35000000.0
2009-05-11 00:42:00,1.14963,1.14983,1.14963,1.14983,35000000.0
2009-05-11 00:44:00,1.15008,1.15033,1.14988,1.15033,35000000.0
2009-05-11 00:45:00,1.15018,1.15018,1.14988,1.15008,35000000.0
2009-05-11 00:49:00,1.14988,1.15008,1.14983,1.15008,35000000.0
2009-05-11 00:50:00,1.15003,1.15003,1.14998,1.15003,35000000.0
2009-05-11 00:51:00,1.14998,1.14998,1.14993,1.14993,35000000.0
2009-05-11 00:53:00,1.14998,1.14998,1.14998,1.14998,35000000.0
2009-05-11 00:54:00,1.15003,1.15003,1.15003,1.15003,35000000.0
2009-05-11 00:56:00,1.14998,1.14998,1.14998,1.14998,35000000.0
2009-05-11 00:57:00,1.15003,1.15003,1.15003,1.15003,35000000.0
2009-05-11 00:59:00,1.15018,1.15018,1.15018,1.15018,35000000.0
2009-05-11 01:00:00,1.15023,1.15028,1.15023,1.15028,35000000.0
2009-05-11 01:01:00,1.15003,1.15018,1.15003,1.15003,35000000.0
2009-05-11 01:02:00,1.15018,1.15023,1.15018,1.15018,35000000.0
2009-05-11 01:03:00,1.15033,1.15033,1.15028,1.15028,35000000.0
2009-05-11 01:04:00,1.15033,1.15033,1.15033,1.15033,35000000.0
2009-05-11 01:05:00,1.15038,1.15038,1.15038,1.15038,35000000.0
2009-05-11 01:12:00,1.15043,1.15043,1.15033,1.15033,35000000.0
2009-05-11 01:14:00,1.15038,1.15038,1.15038,1.15038,35000000.0
2009-05-11 01:15:00,1.15043,1.15043,1.15038,1.15043,35000000.0
2009-05-11 01:16:00,1.15048,1.15048,1.15048,1.15048,35000000.0
2009-05-11 01:19:00,1.15033,1.15038,1.15028,1.15038,35000000.0
2009-05-11 01:21:00,1.15033,1.15033,1.15028,1.15028,35000000.0
2009-05-11 01:22:00,1.15043,1.15058,1.15033,1.15058,35000000.0
2009-05-11 01:23:00,1.15073,1.15078,1.15073,1.15078,35000000.0
2009-05-11 01:24:00,1.15073,1.15118,1.15008,1.15018,35000000.0
2009-05-11 01:25:00,1.15033,1.15053,1.15033,1.15053,35000000.0
2009-05-11 01:30:00,1.15048,1.15048,1.15038,1.15038,35000000.0
2009-05-11 01:33:00,1.15023,1.15038,1.14938,1.14958,35000000.0
2009-05-11 01:34:00,1.14948,1.14973,1.14948,1.14953,35000000.0
2009-05-11 01:35:00,1.14973,1.14973,1.14953,1.14953,35000000.0
2009-05-11 01:36:00,1.14973,1.14973,1.14953,1.14963,35000000.0
2009-05-11 01:37:00,1.14978,1.14988,1.14973,1.14988,35000000.0
2009-05-11 01:38:00,1.14998,1.14998,1.14998,1.14998,35000000.0
2009-05-11 01:47:00,1.14988,1.14988,1.14988,1.14988,35000000.0
2009-05-11 01:48:00,1.14973,1.14973,1.14958,1.14958,35000000.0
2009-05-11 01:49:00,1.14973,1.14973,1.14973,1.14973,35000000.0
2009-05-11 01:50:00,1.14978,1.14978,1.14978,1.14978,35000000.0
2009-05-11 01:53:00,1.14983,1.14983,1.14983,1.14983,35000000.0
2009-05-11 01:56:00,1.14993,1.14993,1.14993,1.14993,35000000.0
2009-05-11 01:59:00,1.14998,1.14998,1.14993,1.14993,35000000.0
2009-05-11 02:00:00,1.14995,1.1503,1.14955,1.1498,35000000.0
2009-05-11 02:01:00,1.14975,1.1498,1.14965,1.1498,66000000.0
2009-05-11 02:02:00,1.1498,1.1498,1.1498,1.1498,37200000.0
2009-05-11 02:03:00,1.1498,1.15005,1.1498,1.15005,48200000.0
2009-05-11 02:04:00,1.1501,1.15015,1.1499,1.15005,56800000.0
2009-05-11 02:05:00,1.1502,1.1502,1.15005,1.15005,34200000.0
2009-05-11 02:06:00,1.1501,1.1501,1.15005,1.1501,6000000.0
2009-05-11 02:07:00,1.15005,1.1501,1.15005,1.1501,11000000.0
2009-05-11 02:08:00,1.15005,1.1501,1.15005,1.1501,19600000.0
2009-05-11 02:09:00,1.1501,1.1501,1.1501,1.1501,19400000.0
2009-05-11 02:10:00,1.1501,1.1501,1.1501,1.1501,20800000.0
2009-05-11 02:11:00,1.1501,1.1502,1.1501,1.1501,16000000.0
2009-05-11 02:12:00,1.15015,1.1502,1.1501,1.1501,16000000.0
2009-05-11 02:13:00,1.1501,1.1501,1.1501,1.1501,24000000.0
2009-05-11 02:14:00,1.1501,1.1502,1.1501,1.1501,33200000.0
2009-05-11 02:15:00,1.1501,1.1501,1.1501,1.1501,18000000.0
2009-05-11 02:16:00,1.1501,1.1501,1.1501,1.1501,14800000.0
2009-05-11 02:17:00,1.1501,1.1501,1.1501,1.1501,14600000.0
2009-05-11 02:18:00,1.1501,1.1501,1.1501,1.1501,23400000.0
2009-05-11 02:19:00,1.1501,1.1501,1.1501,1.1501,14600000.0
2009-05-11 02:20:00,1.1501,1.15015,1.1501,1.15015,24400000.0
2009-05-11 02:21:00,1.1501,1.1501,1.14985,1.15005,7400000.0
2009-05-11 02:22:00,1.15005,1.1501,1.1497,1.1498,26200000.0
2009-05-11 02:23:00,1.14975,1.1498,1.14975,1.1498,13800000.0
2009-05-11 02:24:00,1.1498,1.1498,1.14975,1.1498,37200000.0
2009-05-11 02:25:00,1.14975,1.15025,1.14975,1.1501,29000000.0
2009-05-11 02:26:00,1.15015,1.15025,1.15015,1.15025,8800000.0
2009-05-11 02:27:00,1.15025,1.15025,1.15005,1.15025,23200000.0
2009-05-11 02:28:00,1.15035,1.1504,1.1501,1.1503,25800000.0
2009-05-11 02:29:00,1.15035,1.1504,1.15005,1.1502,63400000.0
2009-05-11 02:30:00,1.15015,1.15035,1.15015,1.15015,20400000.0
2009-05-11 02:31:00,1.15045,1.15055,1.15035,1.15055,23800000.0
2009-05-11 02:32:00,1.15055,1.15055,1.14975,1.14975,49400000.0
2009-05-11 02:33:00,1.1501,1.1502,1.1499,1.1499,16000000.0
2009-05-11 02:34:00,1.15005,1.1501,1.14985,1.1499,14400000.0
2009-05-11 02:35:00,1.15005,1.15015,1.1499,1.1501,17600000.0
2009-05-11 02:36:00,1.15015,1.15035,1.1498,1.15035,29000000.0
2009-05-11 02:37:00,1.14985,1.1506,1.14985,1.1506,47200000.0
2009-05-11 02:38:00,1.1506,1.1506,1.15045,1.15055,51200000.0
2009-05-11 02:39:00,1.15055,1.1506,1.15035,1.15045,48000000.0
2009-05-11 02:40:00,1.15045,1.1506,1.1504,1.15055,23000000.0
2009-05-11 02:41:00,1.15055,1.1506,1.15055,1.15055,23000000.0
2009-05-11 02:42:00,1.1506,1.1506,1.15055,1.15055,17200000.0
2009-05-11 02:43:00,1.1506,1.15075,1.1504,1.1505,27600000.0
2009-05-11 02:44:00,1.15075,1.15075,1.15035,1.15045,33600000.0
2009-05-11 02:45:00,1.15055,1.1509,1.15,1.15,28200000.0
2009-05-11 02:46:00,1.15025,1.1504,1.15,1.1504,11800000.0
2009-05-11 02:47:00,1.1504,1.1505,1.1503,1.1503,6000000.0
2009-05-11 02:48:00,1.1504,1.1505,1.15015,1.1502,15400000.0
2009-05-11 02:49:00,1.1504,1.1509,1.15035,1.15055,10800000.0
2009-05-11 02:50:00,1.15055,1.1506,1.15035,1.15055,15600000.0
2009-05-11 02:51:00,1.1505,1.15055,1.15035,1.1504,13800000.0
2009-05-11 02:52:00,1.1504,1.1504,1.1503,1.1503,9200000.0
2009-05-11 02:53:00,1.15035,1.15035,1.15035,1.15035,16600000.0
2009-05-11 02:54:00,1.15035,1.1506,1.15035,1.1506,9000000.0
2009-05-11 02:55:00,1.1506,1.1506,1.15015,1.1504,25200000.0
2009-05-11 02:56:00,1.15035,1.1504,1.1502,1.15035,23800000.0
2009-05-11 02:57:00,1.15035,1.1504,1.1503,1.1504,6600000.0
2009-05-11 02:58:00,1.15035,1.1504,1.15035,1.1504,2000000.0
2009-05-11 02:59:00,1.15035,1.1504,1.1503,1.1504,5800000.0
2009-05-11 03:00:00,1.15035,1.1504,1.1503,1.1503,11400000.0
2009-05-11 03:01:00,1.1504,1.1504,1.1502,1.15035,8400000.0
2009-05-11 03:02:00,1.15015,1.1506,1.1498,1.1501,11600000.0
2009-05-11 03:03:00,1.15025,1.1507,1.15025,1.1505,24600000.0
2009-05-11 03:04:00,1.1505,1.15105,1.15015,1.15105,35400000.0
2009-05-11 03:05:00,1.15105,1.15105,1.151,1.151,13600000.0
2009-05-11 03:06:00,1.15095,1.15095,1.15085,1.15085,52600000.0
2009-05-11 03:07:00,1.15085,1.15085,1.15085,1.15085,65000000.0
2009-05-11 03:08:00,1.15085,1.15085,1.15085,1.15085,78600000.0
2009-05-11 03:09:00,1.15085,1.1512,1.15085,1.15115,37200000.0
2009-05-11 03:10:00,1.15115,1.15115,1.15095,1.15095,54600000.0
2009-05-11 03:11:00,1.15095,1.15095,1.15095,1.15095,60000000.0
2009-05-11 03:12:00,1.15095,1.1511,1.15085,1.15085,247200009.0
2009-05-11 03:13:00,1.15085,1.15125,1.15085,1.1512,62400001.0
2009-05-11 03:14:00,1.1512,1.1512,1.151,1.1512,39400000.0
2009-05-11 03:15:00,1.1512,1.15125,1.1511,1.15115,28800000.0
2009-05-11 03:16:00,1.15115,1.1513,1.1511,1.1511,37600000.0
2009-05-11 03:17:00,1.1512,1.1512,1.1511,1.1511,23000000.0
2009-05-11 03:18:00,1.15098,1.15127,1.15083,1.15106,35600000.0
2009-05-11 03:19:00,1.1511,1.1511,1.15085,1.15085,27000000.0
2009-05-11 03:20:00,1.15085,1.1509,1.15085,1.1509,51400000.0
2009-05-11 03:21:00,1.1509,1.1509,1.1508,1.1509,37000000.0
2009-05-11 03:22:00,1.15085,1.1509,1.1508,1.1509,17000000.0
2009-05-11 03:23:00,1.15085,1.15085,1.15085,1.15085,12000000.0
2009-05-11 03:24:00,1.15085,1.1509,1.1508,1.1509,27600000.0
2009-05-11 03:25:00,1.1509,1.1509,1.1508,1.1509,19000000.0
2009-05-11 03:26:00,1.15085,1.151,1.15075,1.151,23400000.0
2009-05-11 03:27:00,1.151,1.1512,1.15055,1.1507,22800000.0
2009-05-11 03:28:00,1.1507,1.1509,1.1507,1.1509,28400000.0
2009-05-11 03:29:00,1.15085,1.1509,1.15075,1.15085,25800000.0
2009-05-11 03:30:00,1.15085,1.15085,1.15075,1.15085,19800000.0
2009-05-11 03:31:00,1.1508,1.1508,1.15075,1.15075,20400000.0
2009-05-11 03:32:00,1.15075,1.15075,1.15075,1.15075,12800000.0
2009-05-11 03:33:00,1.1507,1.1507,1.15,1.15,93600000.0
2009-05-11 03:34:00,1.1501,1.1501,1.15,1.1501,80000000.0
2009-05-11 03:35:00,1.1501,1.1501,1.15,1.15,68400000.0
2009-05-11 03:36:00,1.15005,1.1501,1.15005,1.1501,7000000.0
2009-05-11 03:37:00,1.1501,1.1501,1.14975,1.14975,40800000.0
2009-05-11 03:38:00,1.14975,1.1501,1.14975,1.1501,28200000.0
2009-05-11 03:39:00,1.15025,1.1504,1.15,1.1501,19200000.0
2009-05-11 03:40:00,1.14997,1.14997,1.14965,1.14983,9200000.0
2009-05-11 03:41:00,1.1498,1.15011,1.14978,1.15003,24200000.0
2009-05-11 03:42:00,1.14988,1.15015,1.14971,1.15015,13600000.0
2009-05-11 03:43:00,1.14993,1.14997,1.14972,1.14975,21400000.0
2009-05-11 03:44:00,1.14995,1.15005,1.1497,1.1497,13200000.0
2009-05-11 03:45:00,1.14985,1.14985,1.14985,1.14985,1800000.0
2009-05-11 03:46:00,1.14975,1.14975,1.14975,1.14975,84600000.0
2009-05-11 03:47:00,1.1499,1.15015,1.14965,1.15015,69800000.0
2009-05-11 03:48:00,1.1501,1.1502,1.1501,1.1502,7000000.0
2009-05-11 03:49:00,1.1502,1.15025,1.1502,1.1502,3200000.0
2009-05-11 03:50:00,1.15015,1.1502,1.15005,1.15005,21400000.0
2009-05-11 03:51:00,1.15005,1.15005,1.15005,1.15005,2200000.0
2009-05-11 03:52:00,1.1503,1.1503,1.14995,1.14995,3200000.0
2009-05-11 03:53:00,1.15005,1.15015,1.15,1.15015,9000000.0
2009-05-11 03:54:00,1.15015,1.1502,1.14995,1.1501,17000000.0
2009-05-11 03:55:00,1.1501,1.1502,1.14995,1.1501,20200000.0
2009-05-11 03:56:00,1.14985,1.15015,1.14985,1.14995,27800000.0
2009-05-11 03:57:00,1.14995,1.1501,1.1499,1.15005,8400000.0
2009-05-11 03:58:00,1.1499,1.15005,1.1499,1.15005,15200000.0
2009-05-11 03:59:00,1.1501,1.1504,1.14995,1.1504,89600000.0
2009-05-11 04:00:00,1.1504,1.1504,1.15005,1.15005,31200000.0
2009-05-11 04:01:00,1.15015,1.1504,1.15,1.15,19200000.0
2009-05-11 04:02:00,1.1501,1.1505,1.15,1.1505,34600000.0
2009-05-11 04:03:00,1.15045,1.15045,1.15,1.15035,24800000.0
2009-05-11 04:04:00,1.1504,1.1504,1.15005,1.15005,30800000.0
2009-05-11 04:05:00,1.15005,1.1501,1.14995,1.15005,10200000.0
2009-05-11 04:06:00,1.1499,1.15025,1.1499,1.15025,10600000.0
2009-05-11 04:07:00,1.1499,1.1499,1.1499,1.1499,4000000.0
2009-05-11 04:08:00,1.14985,1.15005,1.14985,1.15005,12000000.0
2009-05-11 04:09:00,1.1499,1.1499,1.1499,1.1499,24000000.0
2009-05-11 04:10:00,1.1499,1.1499,1.1499,1.1499,20000000.0
2009-05-11 04:11:00,1.15005,1.1501,1.14985,1.1499,21000000.0
2009-05-11 04:12:00,1.1499,1.1499,1.1499,1.1499,4000000.0
2009-05-11 04:13:00,1.1499,1.1499,1.1499,1.1499,4000000.0
2009-05-11 04:14:00,1.1499,1.1499,1.1499,1.1499,4000000.0
2009-05-11 04:15:00,1.14963,1.14964,1.14957,1.14957,14000000.0
2009-05-11 04:16:00,1.1499,1.1499,1.1499,1.1499,4000000.0
2009-05-11 04:17:00,1.1499,1.1499,1.14985,1.14985,3600000.0
2009-05-11 04:18:00,1.14985,1.14985,1.14985,1.14985,7200000.0
2009-05-11 04:19:00,1.14985,1.14985,1.14985,1.14985,5400000.0
2009-05-11 04:20:00,1.14985,1.14985,1.14985,1.14985,9000000.0
2009-05-11 04:21:00,1.14985,1.14985,1.14985,1.14985,7200000.0
2009-05-11 04:22:00,1.14985,1.14985,1.14985,1.14985,14400000.0
2009-05-11 04:23:00,1.14985,1.14985,1.14985,1.14985,12600000.0
2009-05-11 04:24:00,1.14967,1.14974,1.14955,1.14968,42200000.0
2009-05-11 04:25:00,1.14959,1.14959,1.14947,1.14949,20800000.0
2009-05-11 04:26:00,1.14985,1.14985,1.14985,1.14985,9000000.0
2009-05-11 04:27:00,1.14985,1.14985,1.14985,1.14985,9000000.0
2009-05-11 04:28:00,1.14985,1.14985,1.14985,1.14985,5400000.0
2009-05-11 04:29:00,1.1498,1.1498,1.1498,1.1498,7200000.0
2009-05-11 04:30:00,1.1498,1.1498,1.1498,1.1498,7200000.0
2009-05-11 04:31:00,1.1498,1.1498,1.1498,1.1498,1800000.0
2009-05-11 04:32:00,1.1498,1.1498,1.1495,1.14955,35400000.0
2009-05-11 04:33:00,1.14955,1.1496,1.14955,1.14955,21000000.0
2009-05-11 04:34:00,1.14955,1.14955,1.14945,1.14955,35200000.0
2009-05-11 04:35:00,1.14955,1.1496,1.1495,1.1495,21000000.0
2009-05-11 04:36:00,1.1495,1.1495,1.1495,1.1495,28600000.0
2009-05-11 04:37:00,1.1495,1.1495,1.1495,1.1495,11000000.0
2009-05-11 04:38:00,1.1495,1.1495,1.1495,1.1495,28600000.0
2009-05-11 04:39:00,1.1495,1.1495,1.1492,1.1493,42200000.0
2009-05-11 04:40:00,1.1493,1.1493,1.1492,1.1492,23200000.0
2009-05-11 04:41:00,1.1492,1.1492,1.14915,1.14915,20600000.0
2009-05-11 04:42:00,1.14925,1.14925,1.14905,1.1492,4200000.0
2009-05-11 04:43:00,1.14925,1.1493,1.14915,1.14925,11600000.0
2009-05-11 04:44:00,1.1491,1.1493,1.1491,1.1492,25600000.0
2009-05-11 04:45:00,1.1492,1.14945,1.14915,1.14925,39800000.0
2009-05-11 04:46:00,1.14925,1.14925,1.14915,1.1492,26200000.0
2009-05-11 04:47:00,1.14885,1.14908,1.14881,1.14895,36200000.0
2009-05-11 04:48:00,1.1491,1.1491,1.1491,1.1491,7600000.0
2009-05-11 04:49:00,1.1491,1.1491,1.149,1.149,118999997.0
2009-05-11 04:50:00,1.14905,1.1491,1.14905,1.14905,16800000.0
2009-05-11 04:51:00,1.14905,1.14905,1.1486,1.1487,293999997.0
2009-05-11 04:52:00,1.1487,1.1487,1.14805,1.14825,56800000.0
2009-05-11 04:53:00,1.14825,1.1483,1.1482,1.1482,17400000.0
2009-05-11 04:54:00,1.14835,1.1484,1.14795,1.14815,131000000.0
2009-05-11 04:55:00,1.1483,1.1483,1.14825,1.14825,13800000.0
2009-05-11 04:56:00,1.14825,1.14825,1.1482,1.1482,37600000.0
2009-05-11 04:57:00,1.14825,1.14825,1.14805,1.14815,28200000.0
2009-05-11 04:58:00,1.14815,1.14825,1.14805,1.14805,70000000.0
2009-05-11 04:59:00,1.14825,1.1485,1.1481,1.1484,37400000.0
2009-05-11 05:00:00,1.14845,1.14845,1.14845,1.14845,77600000.0
2009-05-11 05:01:00,1.14845,1.1485,1.14845,1.14845,63000000.0
2009-05-11 05:02:00,1.14845,1.14845,1.14845,1.14845,47400000.0
2009-05-11 05:03:00,1.14845,1.1485,1.14835,1.14845,66000000.0
2009-05-11 05:04:00,1.1485,1.1485,1.14845,1.14845,50400000.0
2009-05-11 05:05:00,1.1485,1.1486,1.14835,1.14845,63000000.0
2009-05-11 05:06:00,1.14845,1.14865,1.14835,1.14865,79200000.0
2009-05-11 05:07:00,1.14865,1.14875,1.14865,1.14865,74800000.0
2009-05-11 05:08:00,1.14865,1.14865,1.14865,1.14865,31200000.0
2009-05-11 05:09:00,1.14865,1.14875,1.1486,1.1486,52800000.0
2009-05-11 05:10:00,1.14865,1.14865,1.1483,1.1483,17000000.0
2009-05-11 05:11:00,1.14835,1.14835,1.1482,1.1482,6800000.0
2009-05-11 05:12:00,1.1482,1.1485,1.14795,1.14795,44000000.0
2009-05-11 05:13:00,1.1483,1.14835,1.148,1.148,24600000.0
2009-05-11 05:14:00,1.148,1.148,1.148,1.148,4800000.0
2009-05-11 05:15:00,1.14787,1.14807,1.14787,1.14795,20000000.0
2009-05-11 05:16:00,1.1479,1.14795,1.14784,1.14795,31400000.0
2009-05-11 05:17:00,1.148,1.14807,1.14797,1.14807,27600000.0
2009-05-11 05:18:00,1.14802,1.14802,1.14795,1.14797,11800000.0
2009-05-11 05:19:00,1.14797,1.14797,1.1479,1.1479,15600000.0
2009-05-11 05:20:00,1.14795,1.148,1.14787,1.148,34600000.0
2009-05-11 05:21:00,1.14802,1.14804,1.14792,1.14792,22600000.0
2009-05-11 05:22:00,1.1479,1.14814,1.1479,1.14798,23400000.0
2009-05-11 05:23:00,1.14792,1.14827,1.14792,1.14822,25200000.0
2009-05-11 05:24:00,1.14812,1.14812,1.14802,1.14802,25800000.0
2009-05-11 05:25:00,1.14804,1.14812,1.14794,1.14794,16800000.0
2009-05-11 05:26:00,1.14797,1.14816,1.14797,1.14806,24400000.0
2009-05-11 05:27:00,1.14808,1.14815,1.14793,1.14794,40400000.0
2009-05-11 05:28:00,1.14804,1.14815,1.14788,1.14815,34600000.0
2009-05-11 05:29:00,1.14801,1.14803,1.148,1.148,33200000.0
2009-05-11 05:30:00,1.148,1.14815,1.14793,1.148,35000000.0
2009-05-11 05:31:00,1.14813,1.14845,1.14808,1.14845,10600000.0
2009-05-11 05:32:00,1.14827,1.14844,1.14808,1.14844,25800000.0
2009-05-11 05:33:00,1.14852,1.14852,1.14824,1.14835,20400000.0
2009-05-11 05:34:00,1.14826,1.14849,1.14824,1.14848,67400000.0
2009-05-11 05:35:00,1.14853,1.14853,1.14839,1.14844,48600000.0
2009-05-11 05:36:00,1.14865,1.14865,1.14849,1.1486,13000000.0
2009-05-11 05:37:00,1.1484,1.1484,1.14811,1.14839,24800000.0
2009-05-11 05:38:00,1.14841,1.14843,1.14817,1.14817,35000000.0
2009-05-11 05:39:00,1.14829,1.14836,1.14816,1.14836,46600000.0
2009-05-11 05:40:00,1.14826,1.14849,1.14826,1.14833,58800000.0
2009-05-11 05:41:00,1.14836,1.1485,1.14836,1.1484,32400000.0
2009-05-11 05:42:00,1.14821,1.14849,1.1482,1.14827,123000000.0
2009-05-11 05:43:00,1.14832,1.14855,1.14832,1.14845,84400001.0
2009-05-11 05:44:00,1.1485,1.14853,1.14842,1.14842,18600000.0
2009-05-11 05:45:00,1.14846,1.14853,1.14837,1.14839,66400000.0
2009-05-11 05:46:00,1.14848,1.14877,1.14848,1.14872,99600000.0
2009-05-11 05:47:00,1.14871,1.14883,1.14842,1.14865,93000000.0
2009-05-11 05:48:00,1.14863,1.14873,1.14858,1.14873,54600000.0
2009-05-11 05:49:00,1.14868,1.14895,1.14857,1.14895,35600000.0
2009-05-11 05:50:00,1.14895,1.14908,1.14882,1.14882,68200000.0
2009-05-11 05:51:00,1.14882,1.14906,1.14872,1.1489,121000000.0
2009-05-11 05:52:00,1.14893,1.14923,1.14881,1.14902,142000000.0
2009-05-11 05:53:00,1.14909,1.14933,1.14896,1.14919,103200000.0
2009-05-11 05:54:00,1.14914,1.14935,1.14898,1.14935,72200000.0
2009-05-11 05:55:00,1.14935,1.14947,1.14932,1.1494,98400000.0
2009-05-11 05:56:00,1.1494,1.1494,1.14938,1.14938,28600000.0
2009-05-11 05:57:00,1.14935,1.14935,1.14902,1.14903,32600000.0
2009-05-11 05:58:00,1.14898,1.1493,1.14897,1.14929,246199999.0
2009-05-11 05:59:00,1.14925,1.14932,1.14906,1.14916,144800000.0
2009-05-11 06:00:00,1.14911,1.1492,1.14905,1.14907,108000000.0
2009-05-11 06:01:00,1.14915,1.14941,1.14915,1.14918,67200000.0
2009-05-11 06:02:00,1.14912,1.14922,1.14911,1.14911,33800000.0
2009-05-11 06:03:00,1.1491,1.14925,1.14906,1.14922,33800000.0
2009-05-11 06:04:00,1.1492,1.14923,1.14905,1.1491,25200000.0
2009-05-11 06:05:00,1.14918,1.1492,1.14904,1.14919,107000000.0
2009-05-11 06:06:00,1.14913,1.14917,1.14907,1.14912,50200000.0
2009-05-11 06:07:00,1.14915,1.14919,1.14907,1.14913,123600000.0
2009-05-11 06:08:00,1.14915,1.14919,1.14912,1.14919,21000000.0
2009-05-11 06:09:00,1.1492,1.14937,1.14893,1.14937,61600000.0
2009-05-11 06:10:00,1.1494,1.14942,1.14925,1.1493,100800000.0
2009-05-11 06:11:00,1.14913,1.14919,1.14898,1.14911,121400000.0
2009-05-11 06:12:00,1.14934,1.14934,1.14896,1.14901,118600000.0
2009-05-11 06:13:00,1.14899,1.14909,1.14897,1.14909,113400000.0
2009-05-11 06:14:00,1.1491,1.14921,1.14894,1.14915,196400000.0
2009-05-11 06:15:00,1.14905,1.14912,1.14898,1.14907,197800000.0
2009-05-11 06:16:00,1.14905,1.14909,1.14893,1.14895,289400000.0
2009-05-11 06:17:00,1.14885,1.14903,1.14855,1.14872,199800000.0
2009-05-11 06:18:00,1.14865,1.14879,1.14863,1.14866,170400000.0
2009-05-11 06:19:00,1.14864,1.14872,1.14855,1.14859,214800000.0
2009-05-11 06:20:00,1.14856,1.14875,1.14846,1.14846,172000001.0
2009-05-11 06:21:00,1.14848,1.14858,1.14844,1.14858,5200000.0
2009-05-11 06:22:00,1.14862,1.14872,1.14862,1.14865,36600000.0
2009-05-11 06:23:00,1.14868,1.14883,1.14849,1.14875,146600000.0
2009-05-11 06:24:00,1.14853,1.1486,1.14834,1.14852,223799999.0
2009-05-11 06:25:00,1.14847,1.14873,1.14844,1.14853,164600000.0
2009-05-11 06:26:00,1.14848,1.14866,1.14846,1.14846,119199999.0
2009-05-11 06:27:00,1.14847,1.14864,1.14847,1.14855,87400000.0
2009-05-11 06:28:00,1.14863,1.14869,1.14846,1.14853,140800000.0
2009-05-11 06:29:00,1.14859,1.14875,1.14856,1.14865,171600000.0
2009-05-11 06:30:00,1.1486,1.14875,1.14848,1.14858,134600000.0
2009-05-11 06:31:00,1.14854,1.14858,1.14797,1.14805,161200000.0
2009-05-11 06:32:00,1.14788,1.14788,1.14739,1.14762,383600000.0
2009-05-11 06:33:00,1.14751,1.14774,1.14746,1.14751,310400000.0
2009-05-11 06:34:00,1.14747,1.14762,1.14733,1.14745,99400000.0
2009-05-11 06:35:00,1.1474,1.14744,1.14732,1.14739,140799999.0
2009-05-11 06:36:00,1.1474,1.14748,1.1474,1.14742,74400000.0
2009-05-11 06:37:00,1.14748,1.14756,1.14745,1.14745,44200000.0
2009-05-11 06:38:00,1.14754,1.1478,1.14738,1.1476,159600000.0
2009-05-11 06:39:00,1.14773,1.14797,1.14739,1.14784,147600000.0
2009-05-11 06:40:00,1.14783,1.1479,1.14768,1.1478,314000000.0
2009-05-11 06:41:00,1.14785,1.14799,1.14781,1.14787,98200000.0
2009-05-11 06:42:00,1.1479,1.14803,1.14786,1.14786,137600000.0
2009-05-11 06:43:00,1.1479,1.1482,1.14787,1.14805,177200000.0
2009-05-11 06:44:00,1.14807,1.14827,1.14797,1.14823,461800000.0
2009-05-11 06:45:00,1.14832,1.14869,1.14828,1.14869,196000000.0
2009-05-11 06:46:00,1.14878,1.1489,1.14861,1.14872,393799999.0
2009-05-11 06:47:00,1.1487,1.14875,1.14858,1.14872,387600001.0
2009-05-11 06:48:00,1.1486,1.1487,1.1486,1.14867,128000000.0
2009-05-11 06:49:00,1.14867,1.14872,1.1485,1.14857,217900000.0
2009-05-11 06:50:00,1.14857,1.14865,1.14847,1.14855,142700000.0
2009-05-11 06:51:00,1.14855,1.14872,1.14847,1.1486,166600000.0
2009-05-11 06:52:00,1.14855,1.1486,1.14845,1.1486,191000000.0
2009-05-11 06:53:00,1.14879,1.14881,1.14847,1.14863,202200000.0
2009-05-11 06:54:00,1.14858,1.14863,1.1484,1.1485,346000000.0
2009-05-11 06:55:00,1.14842,1.14871,1.14842,1.14857,380600000.0
2009-05-11 06:56:00,1.1486,1.14868,1.14845,1.14865,209800000.0
2009-05-11 06:57:00,1.14851,1.14857,1.14828,1.14855,144600000.0
2009-05-11 06:58:00,1.14851,1.14864,1.14838,1.14848,292000000.0
2009-05-11 06:59:00,1.1485,1.1486,1.14845,1.14853,145000000.0
2009-05-11 07:00:00,1.14842,1.14842,1.14792,1.14797,201400000.0
2009-05-11 07:01:00,1.14792,1.14805,1.14788,1.14791,99200000.0
2009-05-11 07:02:00,1.14785,1.14797,1.14777,1.14792,273799998.0
2009-05-11 07:03:00,1.14795,1.14825,1.14775,1.14793,214400002.0
2009-05-11 07:04:00,1.14786,1.14813,1.1478,1.14787,236600000.0
2009-05-11 07:05:00,1.14795,1.14826,1.14789,1.14792,213000000.0
2009-05-11 07:06:00,1.14795,1.14797,1.14774,1.14797,129200000.0
2009-05-11 07:07:00,1.14803,1.14823,1.14784,1.14786,102000000.0
2009-05-11 07:08:00,1.14786,1.14847,1.14786,1.14847,108800000.0
2009-05-11 07:09:00,1.14845,1.14874,1.14834,1.14874,68700000.0
2009-05-11 07:10:00,1.14874,1.14879,1.1485,1.1485,87600000.0
2009-05-11 07:11:00,1.14849,1.14855,1.14835,1.14847,133800000.0
2009-05-11 07:12:00,1.14847,1.1486,1.14846,1.1486,198800000.0
2009-05-11 07:13:00,1.14857,1.14861,1.14844,1.14856,215800001.0
2009-05-11 07:14:00,1.14853,1.14862,1.14847,1.14847,103400000.0
2009-05-11 07:15:00,1.14849,1.14858,1.14845,1.14857,112600000.0
2009-05-11 07:16:00,1.14854,1.14864,1.14837,1.14837,189400000.0
2009-05-11 07:17:00,1.14847,1.1487,1.14838,1.14856,190800000.0
2009-05-11 07:18:00,1.1485,1.14858,1.14826,1.14858,87400000.0
2009-05-11 07:19:00,1.1485,1.14866,1.1483,1.1483,153000000.0
2009-05-11 07:20:00,1.1483,1.14874,1.1483,1.14874,167200000.0
2009-05-11 07:21:00,1.14878,1.14901,1.1486,1.14876,58600000.0
2009-05-11 07:22:00,1.14873,1.14919,1.14856,1.14908,221400001.0
2009-05-11 07:23:00,1.14912,1.14934,1.14905,1.14921,191600000.0
2009-05-11 07:24:00,1.14897,1.14909,1.14886,1.14908,252000001.0
2009-05-11 07:25:00,1.149,1.14911,1.14894,1.149,105200000.0
2009-05-11 07:26:00,1.14901,1.14922,1.14892,1.1491,114000000.0
2009-05-11 07:27:00,1.14916,1.1493,1.14914,1.14928,166200000.0
2009-05-11 07:28:00,1.14927,1.14947,1.14927,1.1493,136400000.0
2009-05-11 07:29:00,1.14939,1.14953,1.14936,1.14944,205099999.0
2009-05-11 07:30:00,1.14944,1.14966,1.14938,1.14943,254000000.0
2009-05-11 07:31:00,1.1495,1.14956,1.14926,1.14936,301999999.0
2009-05-11 07:32:00,1.14938,1.14958,1.1493,1.14945,156700000.0
2009-05-11 07:33:00,1.1495,1.14998,1.14939,1.14939,194000000.0
2009-05-11 07:34:00,1.14938,1.14941,1.14912,1.14939,249400000.0
2009-05-11 07:35:00,1.14932,1.14953,1.14924,1.1493,132200000.0
2009-05-11 07:36:00,1.14938,1.14945,1.14931,1.14937,240499999.0
2009-05-11 07:37:00,1.14944,1.14976,1.14937,1.14937,169500000.0
2009-05-11 07:38:00,1.14925,1.14925,1.14901,1.14901,61800000.0
2009-05-11 07:39:00,1.14891,1.14895,1.14866,1.14888,264400000.0
2009-05-11 07:40:00,1.149,1.14927,1.14851,1.14885,267100000.0
2009-05-11 07:41:00,1.14882,1.14902,1.1488,1.14892,194600001.0
2009-05-11 07:42:00,1.14893,1.14895,1.14877,1.14893,45200000.0
2009-05-11 07:43:00,1.1489,1.14898,1.14878,1.1488,265200001.0
2009-05-11 07:44:00,1.14875,1.1489,1.14873,1.14878,112800000.0
2009-05-11 07:45:00,1.14878,1.14901,1.14874,1.14884,171800000.0
2009-05-11 07:46:00,1.14885,1.14895,1.1488,1.14882,193400000.0
2009-05-11 07:47:00,1.1489,1.14896,1.14858,1.14895,125800000.0
2009-05-11 07:48:00,1.14884,1.14884,1.14808,1.14808,16200000.0
2009-05-11 07:49:00,1.14799,1.14874,1.14799,1.14849,106400000.0
2009-05-11 07:50:00,1.14856,1.1487,1.14845,1.14866,101400000.0
2009-05-11 07:51:00,1.14824,1.14867,1.14824,1.14862,140800000.0
2009-05-11 07:52:00,1.14867,1.14867,1.14831,1.14837,17400000.0
2009-05-11 07:53:00,1.1486,1.14878,1.14859,1.14859,71800000.0
2009-05-11 07:54:00,1.14859,1.14889,1.14859,1.14889,66400000.0
2009-05-11 07:55:00,1.14897,1.1492,1.14897,1.14917,62200000.0
2009-05-11 07:56:00,1.14922,1.14928,1.14915,1.1492,104400000.0
2009-05-11 07:57:00,1.14928,1.1496,1.14912,1.14955,192600000.0
2009-05-11 07:58:00,1.1495,1.14952,1.14938,1.14952,53400000.0
2009-05-11 07:59:00,1.14961,1.14965,1.14953,1.14962,107200000.0
2009-05-11 08:00:00,1.14953,1.14965,1.14943,1.14959,154600000.0
2009-05-11 08:01:00,1.14953,1.14957,1.14932,1.14957,239600000.0
2009-05-11 08:02:00,1.14953,1.14969,1.14945,1.14958,170600000.0
2009-05-11 08:03:00,1.14956,1.14961,1.14941,1.1496,101400000.0
2009-05-11 08:04:00,1.14957,1.1497,1.14943,1.14955,142199999.0
2009-05-11 08:05:00,1.14952,1.14965,1.14946,1.14946,143400000.0
2009-05-11 08:06:00,1.14935,1.1495,1.14933,1.1494,151000000.0
2009-05-11 08:07:00,1.14935,1.14953,1.14935,1.14948,209000000.0
2009-05-11 08:08:00,1.14948,1.14953,1.14928,1.14948,256000000.0
2009-05-11 08:09:00,1.14939,1.14955,1.14928,1.14954,301600000.0
2009-05-11 08:10:00,1.14959,1.1496,1.14949,1.1496,35800000.0
2009-05-11 08:11:00,1.14955,1.14955,1.1495,1.1495,24000000.0
2009-05-11 08:12:00,1.1495,1.14958,1.14938,1.14948,162400000.0
2009-05-11 08:13:00,1.14946,1.14946,1.14916,1.14917,111000000.0
2009-05-11 08:14:00,1.14911,1.14931,1.14908,1.14927,136400000.0
2009-05-11 08:15:00,1.14919,1.14924,1.14898,1.14917,136200000.0
2009-05-11 08:16:00,1.14909,1.14909,1.14882,1.14892,122000000.0
2009-05-11 08:17:00,1.14889,1.14891,1.14871,1.14883,221800000.0
2009-05-11 08:18:00,1.14875,1.14875,1.14825,1.14841,64000000.0
2009-05-11 08:19:00,1.14843,1.14858,1.14838,1.14851,239200000.0
2009-05-11 08:20:00,1.14851,1.14858,1.14835,1.14843,149800000.0
2009-05-11 08:21:00,1.14842,1.14887,1.1484,1.14887,136800000.0
2009-05-11 08:22:00,1.14894,1.1492,1.14888,1.14894,179800000.0
2009-05-11 08:23:00,1.14894,1.14895,1.14876,1.14888,189800000.0
2009-05-11 08:24:00,1.14885,1.149,1.14879,1.14885,206200000.0
2009-05-11 08:25:00,1.14887,1.14899,1.14885,1.14888,127800000.0
2009-05-11 08:26:00,1.14885,1.14888,1.14871,1.14871,95400000.0
2009-05-11 08:27:00,1.1486,1.1486,1.14839,1.14849,141600000.0
2009-05-11 08:28:00,1.14852,1.14855,1.14845,1.14845,82000000.0
2009-05-11 08:29:00,1.14837,1.14841,1.14787,1.14812,122800000.0
2009-05-11 08:30:00,1.14815,1.14843,1.14811,1.14811,72200000.0
2009-05-11 08:31:00,1.14806,1.14823,1.14801,1.1481,176400000.0
2009-05-11 08:32:00,1.148,1.14804,1.14773,1.14783,117400000.0
2009-05-11 08:33:00,1.14789,1.14811,1.14785,1.14803,179600000.0
2009-05-11 08:34:00,1.14813,1.1487,1.14813,1.1487,216900000.0
2009-05-11 08:35:00,1.14872,1.14885,1.14867,1.14867,158400001.0
2009-05-11 08:36:00,1.14858,1.14867,1.14845,1.14857,205200000.0
2009-05-11 08:37:00,1.14863,1.14863,1.14837,1.14843,178600000.0
2009-05-11 08:38:00,1.14841,1.14868,1.14827,1.14868,170000000.0
2009-05-11 08:39:00,1.1487,1.14874,1.14849,1.14855,152400000.0
2009-05-11 08:40:00,1.14858,1.14863,1.1485,1.14852,42600000.0
2009-05-11 08:41:00,1.14842,1.14857,1.14842,1.14857,34400000.0
2009-05-11 08:42:00,1.14852,1.14852,1.1484,1.14842,89400000.0
2009-05-11 08:43:00,1.14866,1.14929,1.14866,1.14929,141200000.0
2009-05-11 08:44:00,1.14942,1.14942,1.14911,1.14911,106800000.0
2009-05-11 08:45:00,1.1491,1.14939,1.14872,1.14872,109600000.0
2009-05-11 08:46:00,1.1487,1.14883,1.14864,1.14876,120200000.0
2009-05-11 08:47:00,1.14881,1.14889,1.14858,1.14887,188800000.0
2009-05-11 08:48:00,1.14882,1.14882,1.14831,1.14844,275600000.0
2009-05-11 08:49:00,1.14853,1.1492,1.14853,1.1492,234000000.0
2009-05-11 08:50:00,1.1493,1.1493,1.149,1.1492,123400000.0
2009-05-11 08:51:00,1.14914,1.14914,1.14885,1.14905,152000000.0
2009-05-11 08:52:00,1.14898,1.14923,1.14886,1.14894,96800000.0
2009-05-11 08:53:00,1.14893,1.14898,1.14877,1.1489,193400000.0
2009-05-11 08:54:00,1.1489,1.14895,1.14878,1.1489,215599999.0
2009-05-11 08:55:00,1.14889,1.14899,1.14875,1.14875,220799999.0
2009-05-11 08:56:00,1.14877,1.1489,1.14869,1.14885,353499999.0
2009-05-11 08:57:00,1.14887,1.14889,1.14864,1.14877,295399999.0
2009-05-11 08:58:00,1.14868,1.14914,1.14868,1.14914,313400000.0
2009-05-11 08:59:00,1.14903,1.14917,1.1489,1.14912,246600001.0
2009-05-11 09:00:00,1.14907,1.1492,1.14891,1.14905,255600000.0
2009-05-11 09:01:00,1.14901,1.14962,1.14901,1.14962,69600000.0
2009-05-11 09:02:00,1.14976,1.14976,1.14922,1.1494,254600000.0
2009-05-11 09:03:00,1.14924,1.14924,1.149,1.14915,225200000.0
2009-05-11 09:04:00,1.14917,1.14942,1.14917,1.14934,168600000.0
2009-05-11 09:05:00,1.14937,1.14952,1.14898,1.1494,321600001.0
2009-05-11 09:06:00,1.1489,1.15095,1.1489,1.15095,11000000.0
2009-05-11 09:07:00,1.151,1.1512,1.1509,1.151,75000000.0
2009-05-11 09:08:00,1.151,1.1512,1.15055,1.15075,145800000.0
2009-05-11 09:09:00,1.15075,1.1509,1.1506,1.1509,98000000.0
2009-05-11 09:10:00,1.151,1.1511,1.15095,1.1511,37400000.0
2009-05-11 09:11:00,1.1511,1.15115,1.1507,1.15075,291400000.0
2009-05-11 09:12:00,1.15075,1.1508,1.1502,1.1504,187200000.0
2009-05-11 09:13:00,1.1505,1.15095,1.1505,1.1507,118400000.0
2009-05-11 09:14:00,1.15075,1.15075,1.15035,1.1504,73400000.0
2009-05-11 09:15:00,1.15051,1.15059,1.15039,1.1504,179200000.0
2009-05-11 09:16:00,1.15057,1.15099,1.15052,1.15096,203600000.0
2009-05-11 09:17:00,1.15097,1.15101,1.15075,1.15101,167800000.0
2009-05-11 09:18:00,1.15107,1.1513,1.15094,1.15122,335600000.0
2009-05-11 09:19:00,1.15119,1.15126,1.151,1.15125,163600000.0
2009-05-11 09:20:00,1.1513,1.15136,1.15121,1.15122,129200000.0
2009-05-11 09:21:00,1.15127,1.15132,1.15114,1.1513,174000000.0
2009-05-11 09:22:00,1.15119,1.15119,1.15089,1.15089,169200000.0
2009-05-11 09:23:00,1.15093,1.15129,1.15093,1.15122,193000000.0
2009-05-11 09:24:00,1.15124,1.15124,1.15085,1.1509,193600002.0
2009-05-11 09:25:00,1.15088,1.15092,1.15077,1.15083,102200000.0
2009-05-11 09:26:00,1.15085,1.15095,1.15075,1.15083,183600002.0
2009-05-11 09:27:00,1.15086,1.15115,1.15083,1.151,281400000.0
2009-05-11 09:28:00,1.151,1.15123,1.15087,1.1512,256800000.0
2009-05-11 09:29:00,1.15113,1.15113,1.15084,1.15092,361800002.0
2009-05-11 09:30:00,1.15097,1.1512,1.15097,1.15098,153800000.0
2009-05-11 09:31:00,1.15097,1.15111,1.15083,1.151,133000000.0
2009-05-11 09:32:00,1.15106,1.15139,1.15106,1.15121,332600000.0
2009-05-11 09:33:00,1.15117,1.15124,1.15093,1.15093,291600000.0
2009-05-11 09:34:00,1.15095,1.15108,1.15086,1.15108,242600000.0
2009-05-11 09:35:00,1.15104,1.15111,1.15088,1.1509,241400000.0
2009-05-11 09:36:00,1.15084,1.15122,1.15084,1.15109,168400000.0
2009-05-11 09:37:00,1.15105,1.15124,1.15096,1.15112,273600000.0
2009-05-11 09:38:00,1.15112,1.1512,1.1511,1.15115,45800000.0
2009-05-11 09:39:00,1.15109,1.15109,1.15094,1.15108,134600000.0
2009-05-11 09:40:00,1.15086,1.15102,1.15079,1.15085,361400000.0
2009-05-11 09:41:00,1.1508,1.15099,1.15072,1.15085,210800000.0
2009-05-11 09:42:00,1.15083,1.151,1.15074,1.15081,275400000.0
2009-05-11 09:43:00,1.1507,1.15075,1.1506,1.15075,158000000.0
2009-05-11 09:44:00,1.15075,1.1509,1.1506,1.1509,132200000.0
2009-05-11 09:45:00,1.15065,1.1508,1.1506,1.1506,127600000.0
2009-05-11 09:46:00,1.1506,1.15065,1.1501,1.1501,141200000.0
2009-05-11 09:47:00,1.1502,1.15045,1.15015,1.1502,171800000.0
2009-05-11 09:48:00,1.1502,1.15135,1.1502,1.1512,136200000.0
2009-05-11 09:49:00,1.1512,1.15155,1.151,1.15145,96400000.0
2009-05-11 09:50:00,1.15145,1.1515,1.1511,1.1514,75600000.0
2009-05-11 09:51:00,1.1514,1.1518,1.15125,1.1513,48800000.0
2009-05-11 09:52:00,1.1513,1.1514,1.1509,1.15095,158400000.0
2009-05-11 09:53:00,1.15095,1.151,1.15075,1.15075,280800000.0
2009-05-11 09:54:00,1.1509,1.15095,1.14975,1.15015,222600000.0
2009-05-11 09:55:00,1.1502,1.15025,1.1493,1.1494,97200000.0
2009-05-11 09:56:00,1.1492,1.1495,1.1492,1.14925,59000000.0
2009-05-11 09:57:00,1.14925,1.1495,1.1491,1.14915,82000000.0
2009-05-11 09:58:00,1.14915,1.14945,1.1487,1.14945,93800000.0
2009-05-11 09:59:00,1.1495,1.14985,1.14905,1.14985,229600000.0
2009-05-11 10:00:00,1.14985,1.1501,1.1495,1.1501,77000000.0
2009-05-11 10:01:00,1.1501,1.1503,1.14965,1.1498,101400000.0
2009-05-11 10:02:00,1.1498,1.1498,1.14855,1.1493,110400000.0
2009-05-11 10:03:00,1.1493,1.14985,1.1491,1.14945,178200000.0
2009-05-11 10:04:00,1.14955,1.14955,1.14905,1.14925,60200000.0
2009-05-11 10:05:00,1.14925,1.14975,1.14925,1.14965,125600000.0
2009-05-11 10:06:00,1.14965,1.1497,1.14965,1.14965,66800000.0
2009-05-11 10:07:00,1.14965,1.15,1.14965,1.15,136600000.0
2009-05-11 10:08:00,1.14995,1.15,1.1496,1.1497,97000000.0
2009-05-11 10:09:00,1.1496,1.14975,1.1495,1.14965,95600000.0
2009-05-11 10:10:00,1.14965,1.1499,1.1495,1.14955,153000000.0
2009-05-11 10:11:00,1.14955,1.1497,1.14945,1.14955,52600000.0
2009-05-11 10:12:00,1.14955,1.14975,1.1495,1.14955,99400000.0
2009-05-11 10:13:00,1.1496,1.1496,1.1494,1.14945,73800000.0
2009-05-11 10:14:00,1.14945,1.14975,1.1494,1.1497,42000000.0
2009-05-11 10:15:00,1.14975,1.14975,1.14955,1.14955,80200000.0
2009-05-11 10:16:00,1.14955,1.1498,1.14945,1.14955,72800000.0
2009-05-11 10:17:00,1.14955,1.14955,1.14915,1.14935,59800000.0
2009-05-11 10:18:00,1.14945,1.1495,1.1486,1.14865,126200000.0
2009-05-11 10:19:00,1.14865,1.14885,1.14855,1.14875,49800000.0
2009-05-11 10:20:00,1.14875,1.14885,1.14875,1.14875,96400000.0
2009-05-11 10:21:00,1.14875,1.14875,1.1485,1.1487,24600000.0
2009-05-11 10:22:00,1.1487,1.14875,1.14865,1.14865,62400000.0
2009-05-11 10:23:00,1.14875,1.14875,1.14845,1.14845,95600000.0
2009-05-11 10:24:00,1.1485,1.1487,1.14785,1.14795,116600000.0
2009-05-11 10:25:00,1.14805,1.1485,1.14805,1.1483,59600000.0
2009-05-11 10:26:00,1.14835,1.14835,1.1478,1.1483,54400000.0
2009-05-11 10:27:00,1.1481,1.14855,1.1479,1.1484,206200000.0
2009-05-11 10:28:00,1.1484,1.1488,1.14815,1.1484,56800000.0
2009-05-11 10:29:00,1.1484,1.14935,1.1484,1.14915,136200000.0
2009-05-11 10:30:00,1.14915,1.14915,1.14915,1.14915,2000000.0
2009-05-11 10:31:00,1.14881,1.14927,1.14881,1.14914,280800000.0
2009-05-11 10:32:00,1.14918,1.1495,1.14918,1.14937,312200000.0
2009-05-11 10:33:00,1.14943,1.15005,1.14943,1.15,314200000.0
2009-05-11 10:34:00,1.14999,1.15013,1.14973,1.14973,280200000.0
2009-05-11 10:35:00,1.14961,1.14961,1.14757,1.14843,272600000.0
2009-05-11 10:36:00,1.14845,1.14876,1.14845,1.14865,281000000.0
2009-05-11 10:37:00,1.14871,1.14928,1.14871,1.14904,291400000.0
2009-05-11 10:38:00,1.14912,1.14962,1.14909,1.14917,190400000.0
2009-05-11 10:39:00,1.14917,1.14935,1.14909,1.14919,74000000.0
2009-05-11 10:40:00,1.14931,1.14991,1.14917,1.14991,186600000.0
2009-05-11 10:41:00,1.14997,1.1505,1.14997,1.1502,261200000.0
2009-05-11 10:42:00,1.1504,1.1509,1.1504,1.1509,53200000.0
2009-05-11 10:43:00,1.15095,1.15145,1.15075,1.15135,291400002.0
2009-05-11 10:44:00,1.15135,1.15155,1.1511,1.1514,113200000.0
2009-05-11 10:45:00,1.1514,1.1516,1.1514,1.1515,43800000.0
2009-05-11 10:46:00,1.15165,1.1517,1.1505,1.1507,142800000.0
2009-05-11 10:47:00,1.1507,1.1513,1.1507,1.1513,159600000.0
2009-05-11 10:48:00,1.1513,1.1516,1.1513,1.15135,119400000.0
2009-05-11 10:49:00,1.15145,1.1516,1.15125,1.1513,81400000.0
2009-05-11 10:50:00,1.15125,1.152,1.15125,1.1519,82000000.0
2009-05-11 10:51:00,1.15195,1.15195,1.1515,1.1515,97600000.0
2009-05-11 10:52:00,1.15165,1.15165,1.1513,1.1515,69000000.0
2009-05-11 10:53:00,1.15155,1.15155,1.15125,1.1514,213400000.0
2009-05-11 10:54:00,1.1514,1.15155,1.1514,1.1514,74600000.0
2009-05-11 10:55:00,1.1514,1.1514,1.15115,1.15125,49400000.0
2009-05-11 10:56:00,1.15125,1.1513,1.15085,1.1509,107000000.0
2009-05-11 10:57:00,1.1509,1.1514,1.15065,1.1507,176000000.0
2009-05-11 10:58:00,1.1507,1.15095,1.1507,1.15095,96000000.0
2009-05-11 10:59:00,1.15095,1.151,1.1505,1.15095,118800000.0
2009-05-11 11:00:00,1.15095,1.151,1.1503,1.1506,165800000.0
2009-05-11 11:01:00,1.1505,1.15055,1.15035,1.15055,219000001.0
2009-05-11 11:02:00,1.15055,1.15055,1.1504,1.1504,130000000.0
2009-05-11 11:03:00,1.1504,1.1505,1.1503,1.1505,154800000.0
2009-05-11 11:04:00,1.1506,1.1508,1.1505,1.1507,97000000.0
2009-05-11 11:05:00,1.1507,1.15165,1.1507,1.1513,91000000.0
2009-05-11 11:06:00,1.1514,1.15155,1.1511,1.1514,159800000.0
2009-05-11 11:07:00,1.1515,1.1516,1.1511,1.1516,167200000.0
2009-05-11 11:08:00,1.1516,1.15195,1.1516,1.15195,90600000.0
2009-05-11 11:09:00,1.15195,1.15195,1.1518,1.1518,61000000.0
2009-05-11 11:10:00,1.1518,1.1521,1.1517,1.15175,178800000.0
2009-05-11 11:11:00,1.1518,1.1518,1.15135,1.15145,163000000.0
2009-05-11 11:12:00,1.1514,1.1519,1.15125,1.1515,227800000.0
2009-05-11 11:13:00,1.15155,1.1516,1.1506,1.15075,350400000.0
2009-05-11 11:14:00,1.15075,1.1509,1.15045,1.15055,257600000.0
2009-05-11 11:15:00,1.1506,1.1507,1.1505,1.1505,198600000.0
2009-05-11 11:16:00,1.1505,1.15085,1.1505,1.15085,46600000.0
2009-05-11 11:17:00,1.1511,1.15125,1.1509,1.1512,147800000.0
2009-05-11 11:18:00,1.1512,1.1512,1.1509,1.15105,136200000.0
2009-05-11 11:19:00,1.1511,1.1512,1.151,1.1512,106400000.0
2009-05-11 11:20:00,1.1512,1.1513,1.15045,1.15065,249800000.0
2009-05-11 11:21:00,1.15065,1.15095,1.1504,1.1504,205800000.0
2009-05-11 11:22:00,1.1505,1.1509,1.15045,1.1509,155200000.0
2009-05-11 11:23:00,1.1509,1.1511,1.1509,1.15105,70200000.0
2009-05-11 11:24:00,1.15105,1.1512,1.151,1.15105,133600000.0
2009-05-11 11:25:00,1.15105,1.15115,1.15105,1.15105,97600000.0
2009-05-11 11:26:00,1.15105,1.15205,1.151,1.15195,202800000.0
2009-05-11 11:27:00,1.15195,1.1525,1.15195,1.1525,142000000.0
2009-05-11 11:28:00,1.15255,1.1527,1.15235,1.1525,103600000.0
2009-05-11 11:29:00,1.1525,1.15295,1.1524,1.15275,145600000.0
2009-05-11 11:30:00,1.15275,1.153,1.1526,1.1526,82400000.0
2009-05-11 11:31:00,1.15255,1.1526,1.1523,1.1525,119600000.0
2009-05-11 11:32:00,1.1525,1.15315,1.1525,1.153,232400000.0
2009-05-11 11:33:00,1.153,1.15325,1.1529,1.15325,160800000.0
2009-05-11 11:34:00,1.15325,1.1534,1.1531,1.15315,191000000.0
2009-05-11 11:35:00,1.15315,1.1532,1.15295,1.153,61600000.0
2009-05-11 11:36:00,1.1529,1.1531,1.1525,1.1525,98000000.0
2009-05-11 11:37:00,1.15255,1.15275,1.1524,1.15255,92800000.0
2009-05-11 11:38:00,1.15245,1.1527,1.15245,1.15255,79800000.0
2009-05-11 11:39:00,1.1527,1.1538,1.1527,1.1538,125400000.0
2009-05-11 11:40:00,1.1538,1.1538,1.15315,1.15315,128000000.0
2009-05-11 11:41:00,1.15315,1.15325,1.15315,1.15325,109000000.0
2009-05-11 11:42:00,1.15325,1.15415,1.15325,1.15415,218200000.0
2009-05-11 11:43:00,1.15415,1.15415,1.15365,1.1537,74800000.0
2009-05-11 11:44:00,1.1537,1.1537,1.15345,1.15345,111600000.0
2009-05-11 11:45:00,1.15345,1.1535,1.15305,1.1532,244800000.0
2009-05-11 11:46:00,1.15325,1.15335,1.1532,1.1533,103400000.0
2009-05-11 11:47:00,1.1533,1.1535,1.15325,1.15345,149800000.0
2009-05-11 11:48:00,1.15345,1.15345,1.15325,1.15335,69000000.0
2009-05-11 11:49:00,1.15335,1.1534,1.15315,1.1533,34300000.0
2009-05-11 11:50:00,1.1533,1.1535,1.15315,1.1533,39800000.0
2009-05-11 11:51:00,1.15335,1.15365,1.15315,1.15355,47200000.0
2009-05-11 11:52:00,1.15355,1.15365,1.15345,1.15355,44400000.0
2009-05-11 11:53:00,1.15355,1.15355,1.15325,1.15325,40600000.0
2009-05-11 11:54:00,1.15325,1.15335,1.153,1.15335,99400000.0
2009-05-11 11:55:00,1.1533,1.1533,1.153,1.15305,148800000.0
2009-05-11 11:56:00,1.15315,1.1532,1.1528,1.1528,117000000.0
2009-05-11 11:57:00,1.1528,1.1529,1.15275,1.15285,63400000.0
2009-05-11 11:58:00,1.15285,1.1537,1.15285,1.1537,182400000.0
2009-05-11 11:59:00,1.1537,1.1543,1.15365,1.1542,70400000.0
2009-05-11 12:00:00,1.1542,1.1542,1.1539,1.154,89800000.0
2009-05-11 12:01:00,1.154,1.15415,1.1536,1.15405,54200000.0
2009-05-11 12:02:00,1.15405,1.15405,1.15395,1.15395,133400000.0
2009-05-11 12:03:00,1.15395,1.1544,1.15395,1.15435,127000000.0
2009-05-11 12:04:00,1.15435,1.15435,1.1541,1.1543,30800000.0
2009-05-11 12:05:00,1.1543,1.15465,1.15425,1.1546,58800000.0
2009-05-11 12:06:00,1.15465,1.1549,1.1546,1.1548,37200000.0
2009-05-11 12:07:00,1.1548,1.1548,1.1548,1.1548,12200000.0
2009-05-11 12:08:00,1.15475,1.1548,1.15415,1.1544,85200000.0
2009-05-11 12:09:00,1.1542,1.15445,1.1542,1.1543,63600000.0
2009-05-11 12:10:00,1.1543,1.1543,1.15415,1.15415,43800000.0
2009-05-11 12:11:00,1.15415,1.15415,1.1538,1.1541,94600000.0
2009-05-11 12:12:00,1.1541,1.1541,1.15375,1.15395,59400000.0
2009-05-11 12:13:00,1.15395,1.1545,1.1539,1.1539,129200000.0
2009-05-11 12:14:00,1.1539,1.1539,1.1534,1.15355,52600000.0
2009-05-11 12:15:00,1.15355,1.1536,1.15345,1.15345,36800000.0
2009-05-11 12:16:00,1.1535,1.15355,1.1534,1.1534,55000000.0
2009-05-11 12:17:00,1.1534,1.15395,1.1534,1.15395,75200000.0
2009-05-11 12:18:00,1.15395,1.15395,1.15365,1.15365,181000000.0
2009-05-11 12:19:00,1.15365,1.15375,1.15365,1.15375,88400000.0
2009-05-11 12:20:00,1.1538,1.1539,1.15375,1.15385,168200000.0
2009-05-11 12:21:00,1.1539,1.1539,1.15375,1.15385,40400000.0
2009-05-11 12:22:00,1.15385,1.15415,1.15385,1.15385,120400000.0
2009-05-11 12:23:00,1.15395,1.1543,1.15395,1.1543,34000000.0
2009-05-11 12:24:00,1.15425,1.1543,1.15405,1.1541,45000000.0
2009-05-11 12:25:00,1.1541,1.1541,1.1541,1.1541,22000000.0
2009-05-11 12:26:00,1.1541,1.1541,1.15385,1.1539,55000000.0
2009-05-11 12:27:00,1.1539,1.154,1.1539,1.154,12000000.0
2009-05-11 12:28:00,1.154,1.154,1.154,1.154,19800000.0
2009-05-11 12:29:00,1.154,1.154,1.154,1.154,24200000.0
2009-05-11 12:30:00,1.154,1.154,1.15395,1.154,32400000.0
2009-05-11 12:31:00,1.154,1.154,1.1536,1.1536,76800000.0
2009-05-11 12:32:00,1.1536,1.1536,1.1535,1.1535,46200000.0
2009-05-11 12:33:00,1.15355,1.15355,1.15345,1.1535,53000000.0
2009-05-11 12:34:00,1.1535,1.15355,1.15345,1.15345,134800000.0
2009-05-11 12:35:00,1.15345,1.15355,1.15345,1.1535,60400000.0
2009-05-11 12:36:00,1.1535,1.1535,1.1535,1.1535,19800000.0
2009-05-11 12:37:00,1.1535,1.15365,1.15345,1.15345,42600000.0
2009-05-11 12:38:00,1.15345,1.15385,1.153,1.15385,121000000.0
2009-05-11 12:39:00,1.15385,1.15385,1.15345,1.15345,81000000.0
2009-05-11 12:40:00,1.15345,1.15365,1.15345,1.15365,104200000.0
2009-05-11 12:41:00,1.15365,1.15385,1.15345,1.1538,74200000.0
2009-05-11 12:42:00,1.1538,1.15385,1.1538,1.1538,93600000.0
2009-05-11 12:43:00,1.1538,1.15405,1.1538,1.15395,80200000.0
2009-05-11 12:44:00,1.15395,1.15395,1.15395,1.15395,32600000.0
2009-05-11 12:45:00,1.154,1.15415,1.15395,1.15395,79600000.0
2009-05-11 12:46:00,1.15395,1.15395,1.15385,1.1539,48600000.0
2009-05-11 12:47:00,1.1539,1.15395,1.1539,1.15395,48400000.0
2009-05-11 12:48:00,1.15395,1.15395,1.15385,1.1539,39600000.0
2009-05-11 12:49:00,1.1539,1.1539,1.15345,1.15345,85000000.0
2009-05-11 12:50:00,1.15335,1.15335,1.1525,1.15305,113000000.0
2009-05-11 12:51:00,1.15305,1.15315,1.15295,1.15295,75800000.0
2009-05-11 12:52:00,1.15295,1.15305,1.15295,1.15295,50800000.0
2009-05-11 12:53:00,1.15315,1.1535,1.15305,1.1534,70200000.0
2009-05-11 12:54:00,1.1534,1.1535,1.1532,1.1534,29600000.0
2009-05-11 12:55:00,1.1536,1.1546,1.15355,1.1544,75800000.0
2009-05-11 12:56:00,1.1545,1.1545,1.15345,1.1535,85600000.0
2009-05-11 12:57:00,1.1535,1.1536,1.15305,1.1536,40800000.0
2009-05-11 12:58:00,1.1536,1.1539,1.15355,1.1539,19100000.0
2009-05-11 12:59:00,1.1539,1.1547,1.1539,1.1547,104600000.0
2009-05-11 13:00:00,1.1547,1.15495,1.15465,1.15495,61400000.0
2009-05-11 13:01:00,1.155,1.155,1.15465,1.1548,52000000.0
2009-05-11 13:02:00,1.1548,1.1554,1.15475,1.1554,54600000.0
2009-05-11 13:03:00,1.1553,1.1555,1.1544,1.1547,105000000.0
2009-05-11 13:04:00,1.1548,1.1548,1.1546,1.1546,18600000.0
2009-05-11 13:05:00,1.15465,1.1554,1.15465,1.1554,46400000.0
2009-05-11 13:06:00,1.1551,1.1552,1.15465,1.1548,67600000.0
2009-05-11 13:07:00,1.1548,1.1551,1.1547,1.1547,63000000.0
2009-05-11 13:08:00,1.1547,1.1547,1.15425,1.1544,77600000.0
2009-05-11 13:09:00,1.1544,1.1547,1.1543,1.1547,66200000.0
2009-05-11 13:10:00,1.1547,1.1553,1.1547,1.155,199600000.0
2009-05-11 13:11:00,1.1551,1.1556,1.15495,1.1551,126400000.0
2009-05-11 13:12:00,1.1552,1.15555,1.155,1.1555,120400000.0
2009-05-11 13:13:00,1.1555,1.1555,1.1552,1.15525,135600000.0
2009-05-11 13:14:00,1.1551,1.1552,1.1551,1.1551,18400000.0
2009-05-11 13:15:00,1.1551,1.15525,1.1548,1.1549,367800000.0
2009-05-11 13:16:00,1.1549,1.15515,1.15485,1.1551,112600000.0
2009-05-11 13:17:00,1.1551,1.1551,1.15485,1.15505,52200000.0
2009-05-11 13:18:00,1.1551,1.1551,1.1548,1.1551,56200000.0
2009-05-11 13:19:00,1.1551,1.1559,1.1551,1.1555,98800000.0
2009-05-11 13:20:00,1.1555,1.1555,1.15475,1.1549,97000000.0
2009-05-11 13:21:00,1.1547,1.1549,1.1544,1.1547,113600000.0
2009-05-11 13:22:00,1.15475,1.1549,1.15445,1.1549,35200000.0
2009-05-11 13:23:00,1.1549,1.1551,1.1548,1.15485,99400000.0
2009-05-11 13:24:00,1.1549,1.1556,1.15485,1.1556,72200000.0
2009-05-11 13:25:00,1.1556,1.15615,1.1556,1.1557,156200000.0
2009-05-11 13:26:00,1.1557,1.1559,1.15565,1.1557,48400000.0
2009-05-11 13:27:00,1.15565,1.1559,1.15565,1.15585,133400000.0
2009-05-11 13:28:00,1.1559,1.156,1.15585,1.15595,89400000.0
2009-05-11 13:29:00,1.15595,1.156,1.1553,1.1553,115000000.0
2009-05-11 13:30:00,1.15525,1.1553,1.15505,1.1553,129400000.0
2009-05-11 13:31:00,1.1553,1.15535,1.15515,1.1552,131600000.0
2009-05-11 13:32:00,1.1552,1.1552,1.1552,1.1552,61600000.0
2009-05-11 13:33:00,1.1552,1.1555,1.15515,1.1553,70400000.0
2009-05-11 13:34:00,1.1553,1.1555,1.15525,1.1553,59400000.0
2009-05-11 13:35:00,1.1553,1.15535,1.1553,1.1553,73800000.0
2009-05-11 13:36:00,1.1553,1.1553,1.1552,1.1552,41400000.0
2009-05-11 13:37:00,1.1552,1.1553,1.1552,1.1552,125400000.0
2009-05-11 13:38:00,1.1552,1.15525,1.1549,1.1552,96200000.0
2009-05-11 13:39:00,1.15525,1.1555,1.1548,1.1548,246200000.0
2009-05-11 13:40:00,1.1549,1.155,1.1543,1.1547,190100000.0
2009-05-11 13:41:00,1.15465,1.1552,1.15445,1.1552,56600000.0
2009-05-11 13:42:00,1.15515,1.15515,1.15475,1.1551,187000000.0
2009-05-11 13:43:00,1.1551,1.15515,1.1546,1.15465,151000000.0
2009-05-11 13:44:00,1.15465,1.1548,1.15465,1.1548,60800000.0
2009-05-11 13:45:00,1.1548,1.1552,1.1546,1.1552,272400000.0
2009-05-11 13:46:00,1.1552,1.1553,1.1551,1.15515,131400000.0
2009-05-11 13:47:00,1.15515,1.15555,1.15415,1.1542,207400000.0
2009-05-11 13:48:00,1.1542,1.1545,1.15395,1.15405,174400000.0
2009-05-11 13:49:00,1.15405,1.1541,1.15335,1.1536,189400000.0
2009-05-11 13:50:00,1.1536,1.15415,1.15355,1.15395,110800000.0
2009-05-11 13:51:00,1.15395,1.154,1.1539,1.15395,20200000.0
2009-05-11 13:52:00,1.15395,1.154,1.1536,1.15395,75800000.0
2009-05-11 13:53:00,1.15395,1.1543,1.15395,1.15415,167400000.0
2009-05-11 13:54:00,1.15415,1.15435,1.15415,1.15425,108400000.0
2009-05-11 13:55:00,1.15425,1.1545,1.15425,1.1545,112400000.0
2009-05-11 13:56:00,1.15445,1.15455,1.15425,1.15425,154000000.0
2009-05-11 13:57:00,1.15425,1.1544,1.1542,1.1543,233200000.0
2009-05-11 13:58:00,1.15445,1.15465,1.15435,1.1546,102400000.0
2009-05-11 13:59:00,1.1546,1.15465,1.1545,1.15465,106200000.0
2009-05-11 14:00:00,1.15465,1.1549,1.15465,1.1549,320800000.0
2009-05-11 14:01:00,1.1547,1.15475,1.15455,1.15455,119000000.0
2009-05-11 14:02:00,1.15455,1.15455,1.15415,1.15425,229600000.0
2009-05-11 14:03:00,1.1539,1.1542,1.15345,1.15365,122600000.0
2009-05-11 14:04:00,1.15345,1.1535,1.1533,1.1534,103400000.0
2009-05-11 14:05:00,1.1534,1.1536,1.1533,1.1534,289800000.0
2009-05-11 14:06:00,1.1535,1.15355,1.15285,1.1531,276200000.0
2009-05-11 14:07:00,1.1531,1.15335,1.1531,1.15335,87200000.0
2009-05-11 14:08:00,1.15335,1.1537,1.1533,1.1536,185600000.0
2009-05-11 14:09:00,1.1536,1.15425,1.1536,1.15425,70200000.0
2009-05-11 14:10:00,1.15425,1.15455,1.1541,1.1541,199800000.0
2009-05-11 14:11:00,1.15415,1.1542,1.15385,1.15415,136400000.0
2009-05-11 14:12:00,1.15415,1.15435,1.15375,1.15395,104400000.0
2009-05-11 14:13:00,1.15395,1.1545,1.1538,1.1544,156200000.0
2009-05-11 14:14:00,1.15435,1.1548,1.1543,1.1547,105200000.0
2009-05-11 14:15:00,1.1547,1.1548,1.1547,1.1547,77400000.0
2009-05-11 14:16:00,1.1547,1.1552,1.1547,1.1548,85600000.0
2009-05-11 14:17:00,1.155,1.1553,1.155,1.1552,61200000.0
2009-05-11 14:18:00,1.1552,1.1559,1.1552,1.15585,160800000.0
2009-05-11 14:19:00,1.15585,1.15585,1.1554,1.1556,172000000.0
2009-05-11 14:20:00,1.15565,1.1562,1.15565,1.1561,93600000.0
2009-05-11 14:21:00,1.1561,1.15665,1.15605,1.1565,184400002.0
2009-05-11 14:22:00,1.15655,1.15685,1.15645,1.15685,223691710.0
2009-05-11 14:23:00,1.15665,1.1568,1.15625,1.15635,113600000.0
2009-05-11 14:24:00,1.15625,1.15645,1.15625,1.15625,121200000.0
2009-05-11 14:25:00,1.15625,1.15655,1.1562,1.15635,108400000.0
2009-05-11 14:26:00,1.15635,1.15655,1.15615,1.15625,121600000.0
2009-05-11 14:27:00,1.1562,1.15635,1.1557,1.15595,98800000.0
2009-05-11 14:28:00,1.15595,1.15635,1.15595,1.1561,128600000.0
2009-05-11 14:29:00,1.1561,1.1561,1.15565,1.1559,168800000.0
2009-05-11 14:30:00,1.1559,1.1559,1.15535,1.15585,101600000.0
2009-05-11 14:31:00,1.15585,1.156,1.15575,1.1558,97600000.0
2009-05-11 14:32:00,1.1558,1.1559,1.1555,1.15565,70200000.0
2009-05-11 14:33:00,1.15575,1.15585,1.15575,1.1558,78800000.0
2009-05-11 14:34:00,1.1556,1.15565,1.15555,1.15555,65600000.0
2009-05-11 14:35:00,1.1556,1.1556,1.15525,1.15535,70400000.0
2009-05-11 14:36:00,1.15535,1.15595,1.15535,1.15575,139000000.0
2009-05-11 14:37:00,1.1557,1.15595,1.15565,1.15575,77800000.0
2009-05-11 14:38:00,1.15575,1.1558,1.15565,1.1557,102000000.0
2009-05-11 14:39:00,1.1557,1.15605,1.15565,1.15565,108800000.0
2009-05-11 14:40:00,1.1554,1.15575,1.15535,1.15545,120200000.0
2009-05-11 14:41:00,1.15555,1.1562,1.15535,1.15595,215600000.0
2009-05-11 14:42:00,1.15595,1.156,1.1557,1.1559,75600000.0
2009-05-11 14:43:00,1.15585,1.15635,1.15585,1.15625,100200000.0
2009-05-11 14:44:00,1.15625,1.1563,1.15625,1.1563,69600000.0
2009-05-11 14:45:00,1.1563,1.15635,1.15585,1.15595,97300000.0
2009-05-11 14:46:00,1.1559,1.15625,1.1559,1.15615,76600000.0
2009-05-11 14:47:00,1.15615,1.15625,1.15605,1.1562,45200000.0
2009-05-11 14:48:00,1.1562,1.15625,1.15615,1.15625,89600000.0
2009-05-11 14:49:00,1.15625,1.15625,1.1562,1.1562,136600000.0
2009-05-11 14:50:00,1.1562,1.1563,1.1562,1.15625,108800000.0
2009-05-11 14:51:00,1.15625,1.15635,1.15625,1.1563,195000000.0
2009-05-11 14:52:00,1.1563,1.15635,1.15625,1.15635,102000000.0
2009-05-11 14:53:00,1.15625,1.1566,1.15625,1.1566,190000000.0
2009-05-11 14:54:00,1.1566,1.157,1.1566,1.15685,102000000.0
2009-05-11 14:55:00,1.15695,1.1572,1.1569,1.1571,218400000.0
2009-05-11 14:56:00,1.1571,1.1573,1.15685,1.15685,176800000.0
2009-05-11 14:57:00,1.1569,1.157,1.15685,1.1569,162000000.0
2009-05-11 14:58:00,1.15695,1.157,1.1568,1.1569,96800000.0
2009-05-11 14:59:00,1.1569,1.157,1.1567,1.157,102200000.0
2009-05-11 15:00:00,1.1569,1.15695,1.1567,1.15685,228000000.0
2009-05-11 15:01:00,1.15685,1.15725,1.15675,1.15715,119600000.0
2009-05-11 15:02:00,1.15725,1.1573,1.15705,1.1573,107000000.0
2009-05-11 15:03:00,1.1574,1.1575,1.15735,1.15745,63200000.0
2009-05-11 15:04:00,1.15745,1.15845,1.15745,1.15825,134400000.0
2009-05-11 15:05:00,1.1582,1.15825,1.158,1.158,90800000.0
2009-05-11 15:06:00,1.15805,1.15815,1.15805,1.1581,79800000.0
2009-05-11 15:07:00,1.1581,1.15815,1.15775,1.1581,94800000.0
2009-05-11 15:08:00,1.15805,1.1581,1.15735,1.15735,176400000.0
2009-05-11 15:09:00,1.15735,1.1577,1.15725,1.15725,328400000.0
2009-05-11 15:10:00,1.15725,1.15735,1.15715,1.15715,94800000.0
2009-05-11 15:11:00,1.15715,1.15715,1.15695,1.15695,240400000.0
2009-05-11 15:12:00,1.15665,1.1578,1.1566,1.15725,258200000.0
2009-05-11 15:13:00,1.1573,1.1573,1.1569,1.15695,252800000.0
2009-05-11 15:14:00,1.15695,1.15705,1.15665,1.1568,200500000.0
2009-05-11 15:15:00,1.15665,1.1578,1.15665,1.1578,191400000.0
2009-05-11 15:16:00,1.15785,1.1583,1.1577,1.1583,154000000.0
2009-05-11 15:17:00,1.1583,1.1583,1.15755,1.15765,153600000.0
2009-05-11 15:18:00,1.15765,1.1577,1.1567,1.1567,168400000.0
2009-05-11 15:19:00,1.15645,1.1569,1.15645,1.1569,129200000.0
2009-05-11 15:20:00,1.1568,1.157,1.1568,1.157,270800000.0
2009-05-11 15:21:00,1.15715,1.1574,1.15715,1.1574,106400000.0
2009-05-11 15:22:00,1.15735,1.1578,1.15735,1.1578,72800000.0
2009-05-11 15:23:00,1.1578,1.1578,1.15745,1.15745,119600000.0
2009-05-11 15:24:00,1.15745,1.1575,1.157,1.1571,93800000.0
2009-05-11 15:25:00,1.1571,1.1575,1.1571,1.1575,193600000.0
2009-05-11 15:26:00,1.15745,1.1576,1.1573,1.15735,203800000.0
2009-05-11 15:27:00,1.15735,1.15735,1.15725,1.15725,175000000.0
2009-05-11 15:28:00,1.15725,1.1573,1.15725,1.1573,297400000.0
2009-05-11 15:29:00,1.15725,1.1573,1.157,1.1571,225200000.0
2009-05-11 15:30:00,1.1571,1.15735,1.1568,1.15695,153500000.0
2009-05-11 15:31:00,1.157,1.157,1.15655,1.1567,199900000.0
2009-05-11 15:32:00,1.1566,1.157,1.1565,1.1567,231900000.0
2009-05-11 15:33:00,1.1567,1.15685,1.15625,1.15625,208200000.0
2009-05-11 15:34:00,1.15625,1.1564,1.15595,1.15595,326000000.0
2009-05-11 15:35:00,1.15605,1.15605,1.1554,1.15565,364400000.0
2009-05-11 15:36:00,1.15565,1.1558,1.15535,1.1555,203300000.0
2009-05-11 15:37:00,1.15545,1.1555,1.15495,1.15535,131500000.0
2009-05-11 15:38:00,1.15545,1.15615,1.1553,1.15595,368400000.0
2009-05-11 15:39:00,1.15595,1.1563,1.1558,1.1562,235400000.0
2009-05-11 15:40:00,1.15615,1.1563,1.15575,1.15615,176200000.0
2009-05-11 15:41:00,1.1562,1.15685,1.1562,1.1568,101600000.0
2009-05-11 15:42:00,1.1566,1.157,1.1566,1.15685,380600000.0
2009-05-11 15:43:00,1.15685,1.1574,1.15685,1.1574,167800000.0
2009-05-11 15:44:00,1.1574,1.1576,1.157,1.1574,178800000.0
2009-05-11 15:45:00,1.1575,1.15815,1.1575,1.1578,257200000.0
2009-05-11 15:46:00,1.1579,1.15805,1.15775,1.15805,196400000.0
2009-05-11 15:47:00,1.15805,1.15815,1.1579,1.15815,207400000.0
2009-05-11 15:48:00,1.158,1.1586,1.158,1.1585,251100000.0
2009-05-11 15:49:00,1.1585,1.15875,1.1584,1.15845,247800000.0
2009-05-11 15:50:00,1.1585,1.15855,1.1583,1.1584,150800000.0
2009-05-11 15:51:00,1.1584,1.1584,1.158,1.1581,128600000.0
2009-05-11 15:52:00,1.1581,1.15845,1.158,1.15825,183200000.0
2009-05-11 15:53:00,1.15825,1.15825,1.1579,1.15805,309600000.0
2009-05-11 15:54:00,1.15795,1.15805,1.1579,1.15795,512200000.0
2009-05-11 15:55:00,1.15795,1.15815,1.1579,1.158,295800000.0
2009-05-11 15:56:00,1.158,1.15825,1.15795,1.1581,250000000.0
2009-05-11 15:57:00,1.1581,1.1585,1.158,1.1584,145802000.0
2009-05-11 15:58:00,1.1584,1.1585,1.1578,1.1583,209000000.0
2009-05-11 15:59:00,1.1584,1.1587,1.15815,1.1587,127000000.0
2009-05-11 16:00:00,1.1587,1.1587,1.1585,1.1585,193600000.0
2009-05-11 16:01:00,1.1585,1.1587,1.15825,1.1585,299400000.0
2009-05-11 16:02:00,1.1585,1.1587,1.15845,1.1586,166200000.0
2009-05-11 16:03:00,1.1586,1.1586,1.1583,1.15845,158800000.0
2009-05-11 16:04:00,1.15845,1.1586,1.1584,1.1585,131200000.0
2009-05-11 16:05:00,1.1585,1.1592,1.15845,1.1591,232000000.0
2009-05-11 16:06:00,1.1591,1.15935,1.1589,1.159,196000000.0
2009-05-11 16:07:00,1.159,1.159,1.15825,1.1587,244400000.0
2009-05-11 16:08:00,1.1587,1.1588,1.15865,1.1587,95000000.0
2009-05-11 16:09:00,1.1587,1.15875,1.1584,1.1586,235000000.0
2009-05-11 16:10:00,1.1586,1.1589,1.15835,1.1585,126200000.0
2009-05-11 16:11:00,1.1585,1.1585,1.1581,1.15845,119800000.0
2009-05-11 16:12:00,1.15845,1.15845,1.15765,1.1578,223200000.0
2009-05-11 16:13:00,1.1578,1.1582,1.1577,1.1578,282000000.0
2009-05-11 16:14:00,1.1578,1.1581,1.1574,1.15755,286000000.0
2009-05-11 16:15:00,1.15755,1.1581,1.15755,1.1581,199400000.0
2009-05-11 16:16:00,1.1581,1.1582,1.1573,1.1573,311800000.0
2009-05-11 16:17:00,1.1573,1.1577,1.1573,1.1576,147400000.0
2009-05-11 16:18:00,1.1576,1.1577,1.15725,1.15725,101400000.0
2009-05-11 16:19:00,1.1574,1.1574,1.1567,1.157,152600000.0
2009-05-11 16:20:00,1.157,1.157,1.1568,1.1569,283200000.0
2009-05-11 16:21:00,1.1569,1.15705,1.15685,1.1569,181600000.0
2009-05-11 16:22:00,1.1569,1.157,1.1569,1.1569,93600000.0
2009-05-11 16:23:00,1.1569,1.1571,1.1568,1.157,189600000.0
2009-05-11 16:24:00,1.157,1.1576,1.15695,1.15745,173600000.0
2009-05-11 16:25:00,1.15745,1.15775,1.1572,1.1573,212000000.0
2009-05-11 16:26:00,1.15745,1.15785,1.1572,1.15725,243400000.0
2009-05-11 16:27:00,1.15725,1.1577,1.15725,1.1577,281800000.0
2009-05-11 16:28:00,1.1578,1.158,1.15765,1.15775,247000000.0
2009-05-11 16:29:00,1.15775,1.1585,1.15775,1.15845,239800000.0
2009-05-11 16:30:00,1.1584,1.1586,1.158,1.15845,281600000.0
2009-05-11 16:31:00,1.15845,1.1587,1.1584,1.15855,400800000.0
2009-05-11 16:32:00,1.1585,1.15885,1.15845,1.1586,173400000.0
2009-05-11 16:33:00,1.15855,1.1587,1.1584,1.1585,128000000.0
2009-05-11 16:34:00,1.1584,1.1588,1.1577,1.1582,232200000.0
2009-05-11 16:35:00,1.15795,1.1583,1.15785,1.1579,332600000.0
2009-05-11 16:36:00,1.15785,1.1579,1.15755,1.15765,198400000.0
2009-05-11 16:37:00,1.15725,1.1578,1.15725,1.1577,179800000.0
2009-05-11 16:38:00,1.1577,1.15785,1.1576,1.1578,119200000.0
2009-05-11 16:39:00,1.1577,1.1585,1.15765,1.15815,312400000.0
2009-05-11 16:40:00,1.15815,1.15895,1.15795,1.15885,260400000.0
2009-05-11 16:41:00,1.1588,1.15895,1.1586,1.1589,189000000.0
2009-05-11 16:42:00,1.1587,1.15885,1.15795,1.1585,141200000.0
2009-05-11 16:43:00,1.15845,1.15845,1.1582,1.1583,188800000.0
2009-05-11 16:44:00,1.15835,1.15945,1.15825,1.1594,248400000.0
2009-05-11 16:45:00,1.1595,1.16035,1.1593,1.1603,328200000.0
2009-05-11 16:46:00,1.1603,1.16035,1.1595,1.1595,253400000.0
2009-05-11 16:47:00,1.15955,1.16,1.1594,1.1597,362200000.0
2009-05-11 16:48:00,1.1598,1.1601,1.1597,1.1598,228000000.0
2009-05-11 16:49:00,1.1598,1.1598,1.15945,1.1597,176000000.0
2009-05-11 16:50:00,1.1597,1.1598,1.1594,1.15955,290300000.0
2009-05-11 16:51:00,1.1594,1.1595,1.159,1.15935,175900000.0
2009-05-11 16:52:00,1.15935,1.16,1.15935,1.1595,342600000.0
2009-05-11 16:53:00,1.1595,1.1595,1.15895,1.1591,305600000.0
2009-05-11 16:54:00,1.1591,1.1591,1.1585,1.1588,311900000.0
2009-05-11 16:55:00,1.1588,1.1592,1.15855,1.159,262800001.0
2009-05-11 16:56:00,1.159,1.15995,1.15885,1.1597,279000000.0
2009-05-11 16:57:00,1.1597,1.16005,1.15945,1.1596,286200000.0
2009-05-11 16:58:00,1.1596,1.1601,1.15925,1.1597,216200000.0
2009-05-11 16:59:00,1.15975,1.1601,1.1595,1.15975,751600009.0
2009-05-11 17:00:00,1.15975,1.15995,1.15915,1.1592,959300026.0
2009-05-11 17:01:00,1.1592,1.1594,1.15915,1.1593,333400000.0
2009-05-11 17:02:00,1.1593,1.1599,1.1591,1.15955,405600002.0
2009-05-11 17:03:00,1.15955,1.15985,1.15935,1.1597,296400000.0
2009-05-11 17:04:00,1.1597,1.16035,1.1594,1.15965,331600000.0
2009-05-11 17:05:00,1.1597,1.1597,1.1593,1.1595,408800000.0
2009-05-11 17:06:00,1.1596,1.15995,1.15935,1.15995,115600000.0
2009-05-11 17:07:00,1.15975,1.15985,1.1594,1.1595,213600000.0
2009-05-11 17:08:00,1.15945,1.1596,1.1591,1.1596,484400000.0
2009-05-11 17:09:00,1.1596,1.16,1.1596,1.1597,305600000.0
2009-05-11 17:10:00,1.15975,1.1601,1.1596,1.15985,165800000.0
2009-05-11 17:11:00,1.15975,1.1601,1.15945,1.1596,270000000.0
2009-05-11 17:12:00,1.1596,1.15975,1.15915,1.15915,242200000.0
2009-05-11 17:13:00,1.15915,1.1593,1.1589,1.15915,573400006.0
2009-05-11 17:14:00,1.15915,1.1596,1.159,1.15905,445199998.0
2009-05-11 17:15:00,1.15905,1.1592,1.1586,1.1588,1272400020.0
2009-05-11 17:16:00,1.1588,1.1589,1.15835,1.15835,396600000.0
2009-05-11 17:17:00,1.15845,1.1587,1.1584,1.1585,227400000.0
2009-05-11 17:18:00,1.15855,1.15875,1.15835,1.15875,262800000.0
2009-05-11 17:19:00,1.1588,1.159,1.1584,1.159,165800000.0
2009-05-11 17:20:00,1.15895,1.159,1.1587,1.15885,85400000.0
2009-05-11 17:21:00,1.1588,1.1591,1.1585,1.1591,240000000.0
2009-05-11 17:22:00,1.1591,1.1591,1.1584,1.1589,160600000.0
2009-05-11 17:23:00,1.15855,1.1592,1.1585,1.1592,450999996.0
2009-05-11 17:24:00,1.1593,1.1594,1.15895,1.1594,84000000.0
2009-05-11 17:25:00,1.1595,1.1598,1.15935,1.1597,261000000.0
2009-05-11 17:26:00,1.1597,1.1597,1.1591,1.1594,177200000.0
2009-05-11 17:27:00,1.1593,1.1594,1.159,1.1592,339800000.0
2009-05-11 17:28:00,1.15915,1.1594,1.1591,1.15915,284800000.0
2009-05-11 17:29:00,1.15915,1.15955,1.159,1.15955,110600000.0
2009-05-11 17:30:00,1.15955,1.15955,1.159,1.1593,405800000.0
2009-05-11 17:31:00,1.1593,1.1593,1.15885,1.15885,158200000.0
2009-05-11 17:32:00,1.1592,1.1597,1.15885,1.15965,289800000.0
2009-05-11 17:33:00,1.15965,1.1599,1.1595,1.15955,417200000.0
2009-05-11 17:34:00,1.15955,1.1597,1.1592,1.1593,204600000.0
2009-05-11 17:35:00,1.15935,1.1594,1.1592,1.15935,319200000.0
2009-05-11 17:36:00,1.1594,1.1595,1.1592,1.15935,93600000.0
2009-05-11 17:37:00,1.15935,1.1596,1.15925,1.15935,142800000.0
2009-05-11 17:38:00,1.1594,1.1596,1.1593,1.1595,202400000.0
2009-05-11 17:39:00,1.1595,1.1596,1.1594,1.1595,111800000.0
2009-05-11 17:40:00,1.15945,1.1596,1.1594,1.1595,70000000.0
2009-05-11 17:41:00,1.1594,1.1597,1.1593,1.15955,203800000.0
2009-05-11 17:42:00,1.15955,1.15955,1.159,1.15925,121200000.0
2009-05-11 17:43:00,1.15925,1.1596,1.15875,1.1593,102200000.0
2009-05-11 17:44:00,1.1593,1.1593,1.15865,1.1589,237600000.0
2009-05-11 17:45:00,1.1589,1.1592,1.1589,1.159,188800000.0
2009-05-11 17:46:00,1.159,1.15915,1.1585,1.1589,226200000.0
2009-05-11 17:47:00,1.15895,1.15895,1.1586,1.15875,162600000.0
2009-05-11 17:48:00,1.15875,1.1589,1.1587,1.1588,288000000.0
2009-05-11 17:49:00,1.1588,1.1589,1.1585,1.1585,145600000.0
2009-05-11 17:50:00,1.1585,1.1591,1.1585,1.1588,438000000.0
2009-05-11 17:51:00,1.1588,1.1592,1.15875,1.1591,326200000.0
2009-05-11 17:52:00,1.15915,1.1596,1.15915,1.1595,230400000.0
2009-05-11 17:53:00,1.15965,1.1597,1.1591,1.1593,153000000.0
2009-05-11 17:54:00,1.1593,1.1593,1.1588,1.15885,195000000.0
2009-05-11 17:55:00,1.15885,1.1589,1.15845,1.15845,122400000.0
2009-05-11 17:56:00,1.15845,1.1587,1.15845,1.1587,70800000.0
2009-05-11 17:57:00,1.15885,1.15885,1.1585,1.15875,153600000.0
2009-05-11 17:58:00,1.1589,1.1594,1.15875,1.1591,221400000.0
2009-05-11 17:59:00,1.1591,1.1592,1.15895,1.15895,119400000.0
2009-05-11 18:00:00,1.15905,1.1593,1.15865,1.159,167600000.0
2009-05-11 18:01:00,1.15905,1.1593,1.15895,1.15895,184000000.0
2009-05-11 18:02:00,1.15895,1.1591,1.1588,1.1589,149600000.0
2009-05-11 18:03:00,1.1588,1.1588,1.1584,1.1585,92400000.0
2009-05-11 18:04:00,1.1585,1.1588,1.1584,1.15875,362600000.0
2009-05-11 18:05:00,1.1588,1.1588,1.1584,1.15875,167200000.0
2009-05-11 18:06:00,1.15875,1.1591,1.15865,1.1588,188400000.0
2009-05-11 18:07:00,1.1589,1.1591,1.1587,1.1591,499599994.0
2009-05-11 18:08:00,1.159,1.1591,1.15895,1.15895,269800000.0
2009-05-11 18:09:00,1.15895,1.15935,1.1589,1.1593,311000000.0
2009-05-11 18:10:00,1.1593,1.1597,1.1593,1.1594,264000000.0
2009-05-11 18:11:00,1.15935,1.1598,1.15925,1.15925,278600000.0
2009-05-11 18:12:00,1.15925,1.1595,1.1592,1.1593,282600000.0
2009-05-11 18:13:00,1.1593,1.1593,1.15895,1.15895,154600002.0
2009-05-11 18:14:00,1.15915,1.1593,1.1589,1.159,185600000.0
2009-05-11 18:15:00,1.159,1.15945,1.159,1.15925,114800000.0
2009-05-11 18:16:00,1.1593,1.1593,1.15925,1.15925,220400000.0
2009-05-11 18:17:00,1.15925,1.1595,1.15925,1.1594,112600000.0
2009-05-11 18:18:00,1.1594,1.1596,1.15935,1.1595,97200000.0
2009-05-11 18:19:00,1.1595,1.15965,1.15935,1.1595,180800000.0
2009-05-11 18:20:00,1.1595,1.1597,1.1595,1.1595,119600000.0
2009-05-11 18:21:00,1.15955,1.1596,1.15955,1.1596,140600000.0
2009-05-11 18:22:00,1.1597,1.16,1.1597,1.15985,45400000.0
2009-05-11 18:23:00,1.15995,1.16015,1.15995,1.16015,63600000.0
2009-05-11 18:24:00,1.16025,1.16025,1.15985,1.16015,113400000.0
2009-05-11 18:25:00,1.1602,1.16045,1.1601,1.16025,63600000.0
2009-05-11 18:26:00,1.16025,1.16055,1.16005,1.1605,80200000.0
2009-05-11 18:27:00,1.1605,1.1605,1.16015,1.16045,36000000.0
2009-05-11 18:28:00,1.1605,1.1605,1.1603,1.1603,47600000.0
2009-05-11 18:29:00,1.1603,1.1608,1.1603,1.1607,157600000.0
2009-05-11 18:30:00,1.1607,1.16105,1.1607,1.1609,124000000.0
2009-05-11 18:31:00,1.16095,1.161,1.16045,1.1605,211700000.0
2009-05-11 18:32:00,1.1605,1.1606,1.1605,1.1606,16000000.0
2009-05-11 18:33:00,1.1606,1.16075,1.16055,1.1607,65000000.0
2009-05-11 18:34:00,1.1607,1.1608,1.16065,1.16075,16800000.0
2009-05-11 18:35:00,1.16065,1.16065,1.1604,1.1606,49600000.0
2009-05-11 18:36:00,1.1606,1.1606,1.16015,1.1602,48000000.0
2009-05-11 18:37:00,1.16015,1.16055,1.16015,1.1604,52400000.0
2009-05-11 18:38:00,1.16035,1.16055,1.16005,1.1603,61600000.0
2009-05-11 18:39:00,1.16035,1.1604,1.1597,1.15975,208200000.0
2009-05-11 18:40:00,1.15975,1.1602,1.1595,1.15965,230000000.0
2009-05-11 18:41:00,1.1596,1.1601,1.1596,1.1599,237800000.0
2009-05-11 18:42:00,1.15995,1.15995,1.1594,1.1597,137800001.0
2009-05-11 18:43:00,1.1597,1.1597,1.15965,1.1597,21800000.0
2009-05-11 18:44:00,1.15975,1.1598,1.1593,1.1593,131800000.0
2009-05-11 18:45:00,1.15925,1.15975,1.15925,1.1594,247800000.0
2009-05-11 18:46:00,1.15945,1.15945,1.15925,1.15935,31000000.0
2009-05-11 18:47:00,1.15935,1.1594,1.15895,1.159,150200000.0
2009-05-11 18:48:00,1.159,1.15925,1.159,1.15915,261200000.0
2009-05-11 18:49:00,1.15925,1.1598,1.15925,1.1598,280200000.0
2009-05-11 18:50:00,1.15975,1.15975,1.1597,1.1597,156800000.0
2009-05-11 18:51:00,1.1597,1.1598,1.15965,1.1598,298800000.0
2009-05-11 18:52:00,1.1598,1.16005,1.1598,1.15995,370800000.0
2009-05-11 18:53:00,1.16,1.1602,1.15995,1.1601,109800000.0
2009-05-11 18:54:00,1.16015,1.1602,1.1601,1.16015,57600000.0
2009-05-11 18:55:00,1.16015,1.16015,1.16015,1.16015,27200000.0
2009-05-11 18:56:00,1.16015,1.16035,1.1601,1.16015,142600000.0
2009-05-11 18:57:00,1.16015,1.1603,1.16005,1.1603,47200000.0
2009-05-11 18:58:00,1.1601,1.1603,1.1601,1.16015,77600000.0
2009-05-11 18:59:00,1.16015,1.161,1.16015,1.16095,105900000.0
2009-05-11 19:00:00,1.1609,1.16145,1.1608,1.1613,201600000.0
2009-05-11 19:01:00,1.1613,1.1617,1.1613,1.16165,202800000.0
2009-05-11 19:02:00,1.1617,1.1618,1.1615,1.16155,380800000.0
2009-05-11 19:03:00,1.16155,1.16165,1.16155,1.1616,327200000.0
2009-05-11 19:04:00,1.1616,1.1619,1.161,1.1612,259000000.0
2009-05-11 19:05:00,1.1612,1.1613,1.1607,1.1607,328200000.0
2009-05-11 19:06:00,1.1607,1.161,1.1605,1.16055,168600000.0
2009-05-11 19:07:00,1.16055,1.1606,1.16045,1.16055,92000000.0
2009-05-11 19:08:00,1.16055,1.16075,1.1605,1.16055,85800000.0
2009-05-11 19:09:00,1.16065,1.16095,1.16065,1.16095,60800000.0
2009-05-11 19:10:00,1.16105,1.16105,1.16075,1.16085,139800000.0
2009-05-11 19:11:00,1.16085,1.1609,1.16075,1.1608,81600000.0
2009-05-11 19:12:00,1.1608,1.1608,1.16055,1.1606,48800000.0
2009-05-11 19:13:00,1.16055,1.161,1.16055,1.16095,61800000.0
2009-05-11 19:14:00,1.16095,1.16105,1.16095,1.16095,67800000.0
2009-05-11 19:15:00,1.16095,1.16105,1.16095,1.16105,86800000.0
2009-05-11 19:16:00,1.16105,1.1611,1.161,1.16105,48400000.0
2009-05-11 19:17:00,1.16105,1.16105,1.16065,1.16085,65600000.0
2009-05-11 19:18:00,1.16085,1.16085,1.16075,1.16075,264800000.0
2009-05-11 19:19:00,1.16075,1.1609,1.16075,1.16085,169200000.0
2009-05-11 19:20:00,1.16085,1.1611,1.16075,1.16075,79000000.0
2009-05-11 19:21:00,1.16075,1.16075,1.16005,1.16015,85200000.0
2009-05-11 19:22:00,1.16015,1.16035,1.16005,1.16015,46200000.0
2009-05-11 19:23:00,1.16015,1.16025,1.16005,1.16025,30600000.0
2009-05-11 19:24:00,1.16025,1.16025,1.16005,1.16015,92200000.0
2009-05-11 19:25:00,1.16015,1.1604,1.16005,1.1603,109200000.0
2009-05-11 19:26:00,1.1602,1.1603,1.1601,1.1601,25200000.0
2009-05-11 19:27:00,1.16025,1.1603,1.1601,1.1602,30400000.0
2009-05-11 19:28:00,1.1602,1.1608,1.1601,1.1608,132799998.0
2009-05-11 19:29:00,1.1608,1.1608,1.1604,1.1605,29000000.0
2009-05-11 19:30:00,1.1606,1.161,1.1604,1.16075,271200000.0
2009-05-11 19:31:00,1.16075,1.1608,1.1605,1.1606,74000000.0
2009-05-11 19:32:00,1.1605,1.16055,1.16045,1.16055,41600000.0
2009-05-11 19:33:00,1.16045,1.16045,1.1602,1.16035,222000000.0
2009-05-11 19:34:00,1.16045,1.1605,1.1603,1.16035,151400000.0
2009-05-11 19:35:00,1.16035,1.1608,1.16025,1.16035,443800000.0
2009-05-11 19:36:00,1.1604,1.16045,1.1603,1.1604,135200000.0
2009-05-11 19:37:00,1.1603,1.1603,1.15985,1.15985,178600000.0
2009-05-11 19:38:00,1.15985,1.16,1.1595,1.1597,341799997.0
2009-05-11 19:39:00,1.1597,1.16,1.1595,1.15975,398199999.0
2009-05-11 19:40:00,1.15975,1.15995,1.1596,1.1598,493999996.0
2009-05-11 19:41:00,1.1598,1.1601,1.1596,1.16,183000000.0
2009-05-11 19:42:00,1.1601,1.16025,1.1599,1.1601,374800000.0
2009-05-11 19:43:00,1.16015,1.1604,1.1596,1.16,448600002.0
2009-05-11 19:44:00,1.16,1.1602,1.1597,1.1601,63000000.0
2009-05-11 19:45:00,1.1602,1.1605,1.16015,1.1603,34800000.0
2009-05-11 19:46:00,1.1603,1.1606,1.1603,1.1605,40600000.0
2009-05-11 19:47:00,1.1605,1.16065,1.1605,1.1606,61000000.0
2009-05-11 19:48:00,1.1606,1.1606,1.1604,1.1605,61400000.0
2009-05-11 19:49:00,1.1605,1.1606,1.16035,1.16035,116000000.0
2009-05-11 19:50:00,1.16035,1.1606,1.16015,1.16035,95400000.0
2009-05-11 19:51:00,1.16035,1.1605,1.1602,1.1605,170400000.0
2009-05-11 19:52:00,1.1603,1.1603,1.1601,1.1601,167400000.0
2009-05-11 19:53:00,1.16015,1.1606,1.16015,1.1605,96800000.0
2009-05-11 19:54:00,1.1605,1.1605,1.16035,1.16045,112400000.0
2009-05-11 19:55:00,1.16045,1.16055,1.16045,1.1605,68000000.0
2009-05-11 19:56:00,1.16065,1.1609,1.16055,1.1609,114000000.0
2009-05-11 19:57:00,1.1609,1.1613,1.1609,1.16125,167800000.0
2009-05-11 19:58:00,1.16125,1.16125,1.1611,1.16115,342000000.0
2009-05-11 19:59:00,1.16115,1.16115,1.1611,1.1611,166000000.0
2009-05-11 20:00:00,1.1611,1.1612,1.16105,1.16115,369400000.0
2009-05-11 20:01:00,1.16115,1.1617,1.16115,1.1616,201800000.0
2009-05-11 20:02:00,1.1616,1.1616,1.1614,1.16145,164400000.0
2009-05-11 20:03:00,1.16145,1.16145,1.16115,1.1613,59800000.0
2009-05-11 20:04:00,1.16125,1.1614,1.16125,1.1614,176200000.0
2009-05-11 20:05:00,1.1614,1.1614,1.1612,1.16135,21000000.0
2009-05-11 20:06:00,1.1613,1.16145,1.1613,1.16145,28800000.0
2009-05-11 20:07:00,1.1614,1.1614,1.1611,1.16115,485800000.0
2009-05-11 20:08:00,1.16115,1.1613,1.16115,1.1613,63600000.0
2009-05-11 20:09:00,1.16135,1.1614,1.16105,1.1612,409000000.0
2009-05-11 20:10:00,1.16125,1.1615,1.161,1.1613,362400001.0
2009-05-11 20:11:00,1.1613,1.16155,1.16115,1.16155,198800000.0
2009-05-11 20:12:00,1.16145,1.1616,1.161,1.1612,279800000.0
2009-05-11 20:13:00,1.16125,1.1615,1.161,1.161,424200000.0
2009-05-11 20:14:00,1.16115,1.1614,1.161,1.1614,420199999.0
2009-05-11 20:15:00,1.16135,1.1615,1.1612,1.1615,328800000.0
2009-05-11 20:16:00,1.1615,1.16175,1.16115,1.16145,360800000.0
2009-05-11 20:17:00,1.1615,1.1619,1.16145,1.1619,177000000.0
2009-05-11 20:18:00,1.16185,1.162,1.1617,1.16175,106400000.0
2009-05-11 20:19:00,1.1618,1.16195,1.16165,1.1619,125600000.0
2009-05-11 20:20:00,1.1616,1.162,1.1616,1.1618,239400000.0
2009-05-11 20:21:00,1.1618,1.1619,1.1615,1.1619,373800000.0
2009-05-11 20:22:00,1.1619,1.1619,1.16145,1.1615,290600000.0
2009-05-11 20:23:00,1.1615,1.16185,1.16145,1.1615,399800000.0
2009-05-11 20:24:00,1.1615,1.16165,1.16125,1.1613,423800001.0
2009-05-11 20:25:00,1.1613,1.16135,1.161,1.1611,266600000.0
2009-05-11 20:26:00,1.16125,1.16125,1.1609,1.161,149800000.0
2009-05-11 20:27:00,1.161,1.1611,1.161,1.161,18800000.0
2009-05-11 20:28:00,1.161,1.161,1.1609,1.161,29600000.0
2009-05-11 20:29:00,1.16095,1.16095,1.16065,1.16075,359400000.0
2009-05-11 20:30:00,1.16085,1.1609,1.1608,1.1609,156600000.0
2009-05-11 20:31:00,1.1609,1.1609,1.1604,1.16045,241000000.0
2009-05-11 20:32:00,1.16055,1.1608,1.1605,1.1606,366800000.0
2009-05-11 20:33:00,1.16075,1.16085,1.16055,1.1607,264199998.0
2009-05-11 20:34:00,1.1607,1.1607,1.1606,1.1606,92600000.0
2009-05-11 20:35:00,1.1606,1.16065,1.1604,1.16055,174600000.0
2009-05-11 20:36:00,1.16055,1.1606,1.1605,1.1605,547200000.0
2009-05-11 20:37:00,1.1605,1.1606,1.16045,1.16055,180400000.0
2009-05-11 20:38:00,1.16055,1.1613,1.16055,1.1609,228200000.0
2009-05-11 20:39:00,1.1609,1.1612,1.16085,1.16105,133999999.0
2009-05-11 20:40:00,1.1611,1.1613,1.161,1.1613,182000000.0
2009-05-11 20:41:00,1.1613,1.1613,1.16095,1.1612,50000000.0
2009-05-11 20:42:00,1.1612,1.1612,1.16085,1.1611,89600000.0
2009-05-11 20:43:00,1.1611,1.1612,1.1608,1.1611,70800000.0
2009-05-11 20:44:00,1.1609,1.1611,1.1608,1.161,114400000.0
2009-05-11 20:45:00,1.16105,1.1613,1.16085,1.1612,63200000.0
2009-05-11 20:46:00,1.1612,1.1614,1.1612,1.1613,68600000.0
2009-05-11 20:47:00,1.1613,1.1613,1.16085,1.1611,50400000.0
2009-05-11 20:48:00,1.1611,1.1612,1.16085,1.161,80000000.0
2009-05-11 20:49:00,1.1611,1.1611,1.1608,1.16095,119800000.0
2009-05-11 20:50:00,1.16095,1.1611,1.16075,1.1609,163200000.0
2009-05-11 20:51:00,1.1609,1.1609,1.16075,1.16075,69000000.0
2009-05-11 20:52:00,1.16075,1.16075,1.1606,1.1606,27800000.0
2009-05-11 20:53:00,1.1605,1.1606,1.1605,1.1605,31600000.0
2009-05-11 20:54:00,1.1605,1.1609,1.1605,1.1608,58600000.0
2009-05-11 20:55:00,1.1608,1.1609,1.1606,1.1607,120200000.0
2009-05-11 20:56:00,1.16065,1.1608,1.16055,1.1608,134800000.0
2009-05-11 20:57:00,1.1608,1.1611,1.16045,1.16095,65600000.0
2009-05-11 20:58:00,1.16095,1.16095,1.16075,1.1609,112800000.0
2009-05-11 20:59:00,1.1607,1.1612,1.1607,1.161,170000000.0
2009-05-11 21:00:00,1.161,1.16125,1.161,1.1611,125600000.0
2009-05-11 21:01:00,1.1613,1.1613,1.1611,1.1613,57400000.0
2009-05-11 21:02:00,1.1613,1.1618,1.1613,1.1617,121400000.0
2009-05-11 21:03:00,1.1617,1.1625,1.1617,1.16245,351399998.0
2009-05-11 21:04:00,1.1626,1.16265,1.16245,1.1625,215200000.0
2009-05-11 21:05:00,1.16255,1.16265,1.16245,1.16265,203000000.0
2009-05-11 21:06:00,1.16235,1.16265,1.162,1.16225,266000000.0
2009-05-11 21:07:00,1.16205,1.16215,1.1617,1.1619,248200000.0
2009-05-11 21:08:00,1.1619,1.162,1.16175,1.1618,155200000.0
2009-05-11 21:09:00,1.1618,1.1618,1.1614,1.1616,106000002.0
2009-05-11 21:10:00,1.1615,1.1615,1.16095,1.1612,362000000.0
2009-05-11 21:11:00,1.1612,1.16125,1.1611,1.1611,64800000.0
2009-05-11 21:12:00,1.1612,1.1614,1.1612,1.1612,105800000.0
2009-05-11 21:13:00,1.1612,1.1613,1.1612,1.1612,56400000.0
2009-05-11 21:14:00,1.1613,1.1613,1.16115,1.16115,236000000.0
2009-05-11 21:15:00,1.16115,1.1613,1.16115,1.1612,261199996.0
2009-05-11 21:16:00,1.1613,1.1614,1.1609,1.1612,312099999.0
2009-05-11 21:17:00,1.1612,1.16155,1.161,1.1613,97000000.0
2009-05-11 21:18:00,1.1613,1.1617,1.1612,1.1617,228400000.0
2009-05-11 21:19:00,1.1617,1.1618,1.1617,1.1617,65000000.0
2009-05-11 21:20:00,1.1617,1.1618,1.1616,1.1618,128000000.0
2009-05-11 21:21:00,1.16195,1.162,1.1616,1.1618,98800000.0
2009-05-11 21:22:00,1.1618,1.16225,1.1618,1.1622,439400003.0
2009-05-11 21:23:00,1.1622,1.1627,1.16205,1.1627,316200000.0
2009-05-11 21:24:00,1.1627,1.16315,1.1627,1.16305,254200000.0
2009-05-11 21:25:00,1.16315,1.16315,1.1628,1.163,224800000.0
2009-05-11 21:26:00,1.163,1.163,1.1629,1.1629,372200001.0
2009-05-11 21:27:00,1.1629,1.1631,1.16285,1.16305,270000006.0
2009-05-11 21:28:00,1.16285,1.1631,1.1627,1.1631,494399999.0
2009-05-11 21:29:00,1.1631,1.16315,1.1628,1.1629,617999997.0
2009-05-11 21:30:00,1.1629,1.1633,1.16285,1.16315,115000000.0
2009-05-11 21:31:00,1.16315,1.1632,1.1629,1.1632,269800000.0
2009-05-11 21:32:00,1.1632,1.1632,1.1631,1.1631,55200000.0
2009-05-11 21:33:00,1.1631,1.1632,1.16285,1.16305,134600000.0
2009-05-11 21:34:00,1.1632,1.1632,1.163,1.16315,59200000.0
2009-05-11 21:35:00,1.16315,1.16335,1.1631,1.16325,146800000.0
2009-05-11 21:36:00,1.16325,1.1635,1.1631,1.1633,115200000.0
2009-05-11 21:37:00,1.1633,1.1635,1.1633,1.1633,112199999.0
2009-05-11 21:38:00,1.1633,1.1635,1.16325,1.1634,157799999.0
2009-05-11 21:39:00,1.16335,1.1636,1.16325,1.16325,149000000.0
2009-05-11 21:40:00,1.1635,1.1638,1.1632,1.16345,234400000.0
2009-05-11 21:41:00,1.1635,1.1638,1.1631,1.1635,259299999.0
2009-05-11 21:42:00,1.1635,1.16365,1.16325,1.16355,134800001.0
2009-05-11 21:43:00,1.16355,1.16415,1.1635,1.16415,218700000.0
2009-05-11 21:44:00,1.16395,1.1641,1.1638,1.16405,240200000.0
2009-05-11 21:45:00,1.1641,1.16445,1.164,1.1643,259000000.0
2009-05-11 21:46:00,1.1643,1.1644,1.164,1.1642,174600000.0
2009-05-11 21:47:00,1.1642,1.1643,1.16375,1.16395,278800000.0
2009-05-11 21:48:00,1.164,1.1643,1.16395,1.164,233500000.0
2009-05-11 21:49:00,1.164,1.16445,1.164,1.1641,277000000.0
2009-05-11 21:50:00,1.1642,1.16445,1.16415,1.1644,187400000.0
2009-05-11 21:51:00,1.1644,1.1644,1.16405,1.16415,96400000.0
2009-05-11 21:52:00,1.16425,1.1644,1.16425,1.1643,42600000.0
2009-05-11 21:53:00,1.1643,1.1643,1.16405,1.1642,224400000.0
2009-05-11 21:54:00,1.1642,1.1643,1.16395,1.1642,463600000.0
2009-05-11 21:55:00,1.1643,1.1644,1.1643,1.1643,129200000.0
2009-05-11 21:56:00,1.1643,1.1645,1.1643,1.1645,18400000.0
2009-05-11 21:57:00,1.1645,1.1653,1.1644,1.1653,251200000.0
2009-05-11 21:58:00,1.1653,1.1656,1.1652,1.1656,133400000.0
2009-05-11 21:59:00,1.16575,1.1658,1.1654,1.1655,142800000.0
2009-05-11 22:00:00,1.1655,1.1658,1.1652,1.1658,281200000.0
2009-05-11 22:01:00,1.16555,1.16595,1.16545,1.1656,164800000.0
2009-05-11 22:02:00,1.16565,1.1659,1.16545,1.1659,192400000.0
2009-05-11 22:03:00,1.16595,1.16605,1.1657,1.166,289800000.0
2009-05-11 22:04:00,1.16595,1.16635,1.1658,1.16615,269800000.0
2009-05-11 22:05:00,1.16615,1.16645,1.16565,1.1659,85200000.0
2009-05-11 22:06:00,1.16595,1.1663,1.1659,1.16595,121600000.0
2009-05-11 22:07:00,1.16595,1.166,1.16565,1.1659,177600000.0
2009-05-11 22:08:00,1.1658,1.16625,1.16575,1.16595,71000000.0
2009-05-11 22:09:00,1.1661,1.1663,1.1659,1.1659,144800000.0
2009-05-11 22:10:00,1.1661,1.1671,1.1661,1.16655,347399995.0
2009-05-11 22:11:00,1.1667,1.1671,1.1667,1.1671,60400000.0
2009-05-11 22:12:00,1.16705,1.1671,1.167,1.16705,35600000.0
2009-05-11 22:13:00,1.167,1.167,1.1669,1.1669,17000000.0
2009-05-11 22:14:00,1.16685,1.1669,1.1664,1.16655,236800000.0
2009-05-11 22:15:00,1.16655,1.16655,1.16605,1.1662,124200000.0
2009-05-11 22:16:00,1.16615,1.16625,1.1661,1.16615,58000000.0
2009-05-11 22:17:00,1.16615,1.1662,1.16615,1.16615,39600000.0
2009-05-11 22:18:00,1.16615,1.16655,1.1661,1.16645,93200000.0
2009-05-11 22:19:00,1.16645,1.16645,1.1662,1.16635,112799997.0
2009-05-11 22:20:00,1.1664,1.16645,1.1662,1.16645,43200000.0
2009-05-11 22:21:00,1.16645,1.16645,1.16605,1.16615,18800000.0
2009-05-11 22:22:00,1.1663,1.16645,1.1661,1.1663,11800000.0
2009-05-11 22:23:00,1.1663,1.1663,1.1663,1.1663,1600000.0
2009-05-11 22:24:00,1.1663,1.1663,1.16615,1.16615,6600000.0
2009-05-11 22:25:00,1.16605,1.16615,1.1657,1.166,60000000.0
2009-05-11 22:26:00,1.166,1.16615,1.16585,1.16595,23400000.0
2009-05-11 22:27:00,1.16625,1.16625,1.16625,1.16625,1600000.0
2009-05-11 22:28:00,1.16625,1.16625,1.16625,1.16625,11200000.0
2009-05-11 22:29:00,1.1663,1.1663,1.16585,1.166,90600000.0
2009-05-11 22:30:00,1.1658,1.16595,1.1658,1.1659,121000001.0
2009-05-11 22:31:00,1.16595,1.16605,1.1659,1.16605,37600000.0
2009-05-11 22:32:00,1.1661,1.16635,1.1661,1.1663,20800000.0
2009-05-11 22:33:00,1.16635,1.16635,1.16635,1.16635,1600000.0
2009-05-11 22:34:00,1.1664,1.16645,1.16635,1.16645,9600000.0
2009-05-11 22:35:00,1.16645,1.16645,1.1663,1.16635,24800000.0
2009-05-11 22:36:00,1.16635,1.1664,1.16625,1.16625,41000000.0
2009-05-11 22:37:00,1.1663,1.16635,1.16625,1.16635,30400000.0
2009-05-11 22:38:00,1.16635,1.16645,1.1663,1.1663,30800000.0
2009-05-11 22:39:00,1.1663,1.16635,1.1663,1.1663,5800000.0
2009-05-11 22:40:00,1.1663,1.1664,1.1663,1.1664,14600000.0
2009-05-11 22:41:00,1.1664,1.1665,1.1664,1.16645,75200000.0
2009-05-11 22:42:00,1.16645,1.16645,1.16605,1.1661,74400000.0
2009-05-11 22:43:00,1.1661,1.16615,1.16585,1.16585,108400000.0
2009-05-11 22:44:00,1.1659,1.16595,1.1657,1.1659,107800001.0
2009-05-11 22:45:00,1.1659,1.1659,1.16515,1.16515,139200000.0
2009-05-11 22:46:00,1.16495,1.1659,1.1648,1.1659,106600000.0
2009-05-11 22:47:00,1.16585,1.16585,1.1655,1.16565,54400000.0
2009-05-11 22:48:00,1.16575,1.1662,1.16575,1.16605,54600000.0
2009-05-11 22:49:00,1.16569,1.1657,1.16547,1.16563,48000000.0
2009-05-11 22:50:00,1.166,1.166,1.16565,1.166,50200000.0
2009-05-11 22:51:00,1.16615,1.1663,1.1661,1.1661,16000000.0
2009-05-11 22:52:00,1.16615,1.16615,1.16575,1.1661,99200000.0
2009-05-11 22:53:00,1.1661,1.1664,1.16565,1.1664,52000000.0
2009-05-11 22:54:00,1.1665,1.167,1.1665,1.1669,100800000.0
2009-05-11 22:55:00,1.1669,1.1669,1.1656,1.16575,65800000.0
2009-05-11 22:56:00,1.16565,1.1657,1.1654,1.1656,175200000.0
2009-05-11 22:57:00,1.1656,1.16565,1.1654,1.1654,46200000.0
2009-05-11 22:58:00,1.16545,1.1655,1.1654,1.1655,15200000.0
2009-05-11 22:59:00,1.1655,1.16665,1.1655,1.16655,26400000.0
2009-05-11 23:00:00,1.16655,1.16665,1.16625,1.16625,3000000.0
2009-05-11 23:01:00,1.16645,1.1665,1.16645,1.1665,6400000.0
2009-05-11 23:02:00,1.16655,1.16655,1.16655,1.16655,3200000.0
2009-05-11 23:03:00,1.1665,1.1665,1.1665,1.1665,5600000.0
2009-05-11 23:04:00,1.16665,1.16675,1.16665,1.16675,10800000.0
2009-05-11 23:05:00,1.16675,1.167,1.16675,1.167,18800000.0
2009-05-11 23:06:00,1.16725,1.16725,1.16675,1.16695,48200000.0
2009-05-11 23:07:00,1.16695,1.16695,1.16685,1.16695,31200000.0
2009-05-11 23:08:00,1.167,1.167,1.167,1.167,3600000.0
2009-05-11 23:09:00,1.167,1.16715,1.16695,1.16695,22400000.0
2009-05-11 23:10:00,1.1669,1.16694,1.16662,1.16683,20800000.0
2009-05-11 23:11:00,1.16681,1.16681,1.1665,1.1665,11400000.0
2009-05-11 23:12:00,1.167,1.167,1.16645,1.16675,21000000.0
2009-05-11 23:13:00,1.16685,1.16685,1.1666,1.16685,10400000.0
2009-05-11 23:14:00,1.16651,1.16664,1.16642,1.16642,7800000.0
2009-05-11 23:15:00,1.16675,1.16675,1.1667,1.1667,3400000.0
2009-05-11 23:16:00,1.1667,1.1667,1.16665,1.16665,4400000.0
2009-05-11 23:17:00,1.1667,1.1667,1.1667,1.1667,2400000.0
2009-05-11 23:18:00,1.16675,1.16675,1.16675,1.16675,2400000.0
2009-05-11 23:19:00,1.16685,1.16685,1.16685,1.16685,5000000.0
2009-05-11 23:20:00,1.16685,1.16685,1.16685,1.16685,2400000.0
2009-05-11 23:21:00,1.16671,1.16688,1.16656,1.16661,24600000.0
2009-05-11 23:22:00,1.16685,1.16685,1.16685,1.16685,2400000.0
2009-05-11 23:23:00,1.16657,1.16662,1.16657,1.16662,8000000.0
2009-05-11 23:24:00,1.16695,1.167,1.16695,1.16695,7200000.0
2009-05-11 23:25:00,1.16695,1.16695,1.1668,1.1668,15400000.0
2009-05-11 23:26:00,1.1668,1.16695,1.1661,1.1661,36400000.0
2009-05-11 23:27:00,1.1661,1.1661,1.1661,1.1661,8000000.0
2009-05-11 23:28:00,1.1661,1.1666,1.16605,1.1664,64200000.0
2009-05-11 23:29:00,1.1661,1.1661,1.1658,1.16605,22400000.0
2009-05-11 23:30:00,1.1664,1.1664,1.1663,1.1663,24400000.0
2009-05-11 23:31:00,1.1663,1.1664,1.1663,1.1664,14000000.0
2009-05-11 23:32:00,1.16645,1.16645,1.16645,1.16645,2400000.0
2009-05-11 23:33:00,1.1665,1.1665,1.1665,1.1665,2400000.0
2009-05-11 23:34:00,1.1665,1.1665,1.1665,1.1665,2800000.0
2009-05-11 23:35:00,1.16655,1.16655,1.16655,1.16655,2800000.0
2009-05-11 23:36:00,1.16637,1.16637,1.16633,1.16633,8800000.0
2009-05-11 23:37:00,1.16627,1.16627,1.1661,1.1661,11200000.0
2009-05-11 23:38:00,1.16665,1.1667,1.16665,1.1667,11600000.0
2009-05-11 23:39:00,1.16643,1.16653,1.16633,1.1664,19800000.0
2009-05-11 23:40:00,1.16633,1.16644,1.16625,1.16637,18200000.0
2009-05-11 23:41:00,1.16645,1.16645,1.16637,1.16643,13400000.0
2009-05-11 23:42:00,1.16665,1.16665,1.16634,1.16634,10400000.0
2009-05-11 23:43:00,1.16633,1.16648,1.16633,1.16645,5800000.0
2009-05-11 23:44:00,1.16635,1.16655,1.16633,1.1665,32000000.0
2009-05-11 23:45:00,1.1667,1.16695,1.1667,1.16695,11200000.0
2009-05-11 23:46:00,1.16695,1.16695,1.16695,1.16695,8400000.0
2009-05-11 23:47:00,1.16658,1.16673,1.16648,1.1666,25400000.0
2009-05-11 23:48:00,1.1666,1.1667,1.16653,1.16655,34200000.0
2009-05-11 23:49:00,1.1665,1.16683,1.1665,1.16663,64200000.0
2009-05-11 23:50:00,1.16643,1.16653,1.16643,1.16653,17800000.0
2009-05-11 23:51:00,1.1669,1.1669,1.1669,1.1669,2800000.0
2009-05-11 23:52:00,1.1669,1.1669,1.1668,1.1669,11200000.0
2009-05-11 23:53:00,1.16685,1.16685,1.16685,1.16685,2800000.0
2009-05-11 23:54:00,1.1668,1.1668,1.16675,1.16675,19600000.0
2009-05-11 23:55:00,1.1667,1.1667,1.1667,1.1667,11200000.0
2009-05-11 23:56:00,1.1667,1.1667,1.1667,1.1667,5600000.0
2009-05-11 23:57:00,1.1667,1.1667,1.1667,1.1667,5600000.0
2009-05-11 23:58:00,1.16652,1.16659,1.16631,1.16645,72000000.0
2009-05-11 23:59:00,1.1667,1.1667,1.1667,1.1667,5600000.0
2009-05-12 00:00:00,1.1667,1.1667,1.1667,1.1667,14800000.0
2009-05-12 00:01:00,1.1667,1.1667,1.1667,1.1667,8400000.0
2009-05-12 00:02:00,1.1667,1.1667,1.1667,1.1667,14400000.0
2009-05-12 00:03:00,1.1667,1.1667,1.1667,1.1667,17000000.0
2009-05-12 00:04:00,1.1667,1.1667,1.1667,1.1667,7200000.0
2009-05-12 00:05:00,1.1667,1.16695,1.1666,1.1666,9000000.0
2009-05-12 00:06:00,1.1667,1.16685,1.1667,1.16685,10600000.0
2009-05-12 00:07:00,1.16695,1.16695,1.16695,1.16695,2000000.0
2009-05-12 00:08:00,1.16683,1.16685,1.16673,1.16681,10000000.0
2009-05-12 00:09:00,1.16695,1.16705,1.1666,1.1667,30000000.0
2009-05-12 00:10:00,1.1667,1.1667,1.1667,1.1667,12600000.0
2009-05-12 00:11:00,1.16636,1.16654,1.16632,1.16647,29800000.0
2009-05-12 00:12:00,1.1667,1.16685,1.16665,1.16665,20400000.0
2009-05-12 00:13:00,1.1667,1.1667,1.1667,1.1667,15200000.0
2009-05-12 00:14:00,1.16653,1.16657,1.16645,1.16655,16400000.0
2009-05-12 00:15:00,1.1667,1.16675,1.16665,1.16665,51200000.0
2009-05-12 00:16:00,1.16665,1.16665,1.1666,1.1666,42400000.0
2009-05-12 00:17:00,1.1666,1.1666,1.1666,1.1666,36800000.0
2009-05-12 00:18:00,1.16654,1.16667,1.16649,1.16659,22400000.0
2009-05-12 00:19:00,1.1666,1.16665,1.1663,1.1663,30400000.0
2009-05-12 00:20:00,1.16635,1.1664,1.16635,1.1664,31200000.0
2009-05-12 00:21:00,1.16645,1.16645,1.16645,1.16645,2000000.0
2009-05-12 00:22:00,1.16645,1.16675,1.16645,1.16675,10200000.0
2009-05-12 00:23:00,1.1667,1.1667,1.1663,1.1663,9000000.0
2009-05-12 00:24:00,1.1664,1.16675,1.1664,1.1666,130800000.0
2009-05-12 00:25:00,1.1666,1.16685,1.1666,1.1667,112200000.0
2009-05-12 00:26:00,1.1667,1.1667,1.16665,1.16665,22400000.0
2009-05-12 00:27:00,1.16665,1.16665,1.16665,1.16665,16800000.0
2009-05-12 00:28:00,1.16665,1.16665,1.16665,1.16665,22400000.0
2009-05-12 00:29:00,1.16665,1.16665,1.16665,1.16665,30800000.0
2009-05-12 00:30:00,1.16665,1.167,1.16665,1.16695,57600000.0
2009-05-12 00:31:00,1.16695,1.16695,1.1664,1.1664,50600000.0
2009-05-12 00:32:00,1.16635,1.16635,1.1656,1.1656,131800000.0
2009-05-12 00:33:00,1.1657,1.1657,1.16505,1.1653,119400000.0
2009-05-12 00:34:00,1.1653,1.1658,1.1653,1.1658,66400000.0
2009-05-12 00:35:00,1.16585,1.16585,1.1658,1.16585,44000000.0
2009-05-12 00:36:00,1.16585,1.16585,1.16585,1.16585,4000000.0
2009-05-12 00:37:00,1.1658,1.16605,1.1655,1.16565,47200000.0
2009-05-12 00:38:00,1.16565,1.16565,1.16565,1.16565,35600000.0
2009-05-12 00:39:00,1.16565,1.1657,1.1656,1.1656,26800000.0
2009-05-12 00:40:00,1.1656,1.1656,1.1656,1.1656,4000000.0
2009-05-12 00:41:00,1.1656,1.16565,1.16545,1.16545,51200000.0
2009-05-12 00:42:00,1.16545,1.16545,1.16545,1.16545,28000000.0
2009-05-12 00:43:00,1.16545,1.16545,1.16495,1.16495,23200000.0
2009-05-12 00:44:00,1.16482,1.16514,1.16482,1.16492,26600000.0
2009-05-12 00:45:00,1.16493,1.16505,1.16493,1.16505,11600000.0
2009-05-12 00:46:00,1.16487,1.1651,1.16487,1.16498,38000000.0
2009-05-12 00:47:00,1.16485,1.16493,1.16468,1.16472,24800000.0
2009-05-12 00:48:00,1.165,1.165,1.16495,1.16495,28400000.0
2009-05-12 00:49:00,1.16495,1.16495,1.16495,1.16495,21600000.0
2009-05-12 00:50:00,1.16495,1.16495,1.16495,1.16495,14000000.0
2009-05-12 00:51:00,1.16495,1.16535,1.1645,1.16465,112200000.0
2009-05-12 00:52:00,1.16465,1.165,1.16465,1.16465,148000000.0
2009-05-12 00:53:00,1.16465,1.1647,1.16465,1.16465,12800000.0
2009-05-12 00:54:00,1.16465,1.16465,1.16465,1.16465,30600000.0
2009-05-12 00:55:00,1.16447,1.1645,1.1644,1.16448,58600000.0
2009-05-12 00:56:00,1.1647,1.16485,1.16465,1.16485,50800000.0
2009-05-12 00:57:00,1.16485,1.16495,1.1646,1.1647,30000000.0
2009-05-12 00:58:00,1.16465,1.16465,1.1644,1.1644,18600000.0
2009-05-12 00:59:00,1.16445,1.16445,1.16445,1.16445,2800000.0
2009-05-12 01:00:00,1.16445,1.16445,1.16445,1.16445,6000000.0
2009-05-12 01:01:00,1.16445,1.16445,1.16445,1.16445,4400000.0
2009-05-12 01:02:00,1.1644,1.1644,1.1644,1.1644,102800000.0
2009-05-12 01:03:00,1.1644,1.1644,1.1644,1.1644,56600000.0
2009-05-12 01:04:00,1.1644,1.1644,1.1644,1.1644,81200000.0
2009-05-12 01:05:00,1.16445,1.1646,1.16445,1.1646,23200000.0
2009-05-12 01:06:00,1.16429,1.16441,1.16409,1.16431,68000000.0
2009-05-12 01:07:00,1.16465,1.16465,1.16455,1.16455,9800000.0
2009-05-12 01:08:00,1.1646,1.1646,1.1646,1.1646,1600000.0
2009-05-12 01:09:00,1.16424,1.16447,1.16414,1.1643,20200000.0
2009-05-12 01:10:00,1.16423,1.16433,1.16404,1.16432,22800000.0
2009-05-12 01:11:00,1.16443,1.16443,1.1642,1.16429,18200000.0
2009-05-12 01:12:00,1.1646,1.1646,1.1646,1.1646,1600000.0
2009-05-12 01:13:00,1.1646,1.1646,1.16455,1.16455,7400000.0
2009-05-12 01:14:00,1.1646,1.1646,1.1646,1.1646,9600000.0
2009-05-12 01:15:00,1.16455,1.16455,1.16425,1.16438,75000000.0
2009-05-12 01:16:00,1.1646,1.1646,1.1646,1.1646,4800000.0
2009-05-12 01:17:00,1.1646,1.1646,1.1646,1.1646,3200000.0
2009-05-12 01:18:00,1.1646,1.1646,1.1646,1.1646,3200000.0
2009-05-12 01:19:00,1.1646,1.1646,1.16425,1.16425,26000000.0
2009-05-12 01:20:00,1.16415,1.16422,1.16404,1.16404,8000000.0
2009-05-12 01:21:00,1.16425,1.1643,1.1642,1.1642,26400000.0
2009-05-12 01:22:00,1.16415,1.1642,1.1641,1.1641,23600000.0
2009-05-12 01:23:00,1.1641,1.16425,1.1641,1.16425,10800000.0
2009-05-12 01:24:00,1.1642,1.1643,1.16405,1.16405,9200000.0
2009-05-12 01:25:00,1.1641,1.16425,1.1639,1.1642,34600000.0
2009-05-12 01:26:00,1.16415,1.1642,1.16395,1.16395,12400000.0
2009-05-12 01:27:00,1.1641,1.1642,1.16395,1.16395,10200000.0
2009-05-12 01:28:00,1.16415,1.1642,1.16395,1.1642,10400000.0
2009-05-12 01:29:00,1.16425,1.1644,1.16415,1.1643,65400000.0
2009-05-12 01:30:00,1.1643,1.16435,1.1643,1.16435,3000000.0
2009-05-12 01:31:00,1.1643,1.1643,1.1643,1.1643,2800000.0
2009-05-12 01:32:00,1.16428,1.16431,1.16401,1.16431,28400000.0
2009-05-12 01:33:00,1.1643,1.1643,1.1643,1.1643,5600000.0
2009-05-12 01:34:00,1.16425,1.16425,1.16415,1.1642,22600000.0
2009-05-12 01:35:00,1.1642,1.1642,1.1642,1.1642,2800000.0
2009-05-12 01:36:00,1.16413,1.16424,1.16379,1.16408,45200000.0
2009-05-12 01:37:00,1.1642,1.16445,1.1642,1.16445,20400000.0
2009-05-12 01:38:00,1.16455,1.16495,1.1643,1.16465,53000000.0
2009-05-12 01:39:00,1.1647,1.1647,1.16425,1.1643,14800000.0
2009-05-12 01:40:00,1.16465,1.1648,1.1641,1.16425,32400000.0
2009-05-12 01:41:00,1.16475,1.16475,1.16405,1.1642,47000000.0
2009-05-12 01:42:00,1.1645,1.1646,1.16405,1.1645,25000000.0
2009-05-12 01:43:00,1.16465,1.16465,1.16405,1.1646,27000000.0
2009-05-12 01:44:00,1.16426,1.16439,1.16412,1.16439,39600000.0
2009-05-12 01:45:00,1.16485,1.1655,1.16435,1.1655,61800000.0
2009-05-12 01:46:00,1.1654,1.16545,1.1649,1.1649,12600000.0
2009-05-12 01:47:00,1.165,1.165,1.1649,1.165,5800000.0
2009-05-12 01:48:00,1.16505,1.1651,1.16485,1.16505,13200000.0
2009-05-12 01:49:00,1.16505,1.16505,1.16495,1.16495,11400000.0
2009-05-12 01:50:00,1.16495,1.16495,1.16495,1.16495,25200000.0
2009-05-12 01:51:00,1.16495,1.16495,1.16495,1.16495,12400000.0
2009-05-12 01:52:00,1.16495,1.16495,1.1649,1.1649,18000000.0
2009-05-12 01:53:00,1.1649,1.1649,1.1648,1.1648,29000000.0
2009-05-12 01:54:00,1.1648,1.16505,1.1648,1.16505,12200000.0
2009-05-12 01:55:00,1.165,1.165,1.165,1.165,9600000.0
2009-05-12 01:56:00,1.16488,1.16499,1.16488,1.16494,16000000.0
2009-05-12 01:57:00,1.165,1.1653,1.1649,1.1649,49200000.0
2009-05-12 01:58:00,1.165,1.165,1.165,1.165,3200000.0
2009-05-12 01:59:00,1.16505,1.16505,1.16505,1.16505,8000000.0
2009-05-12 02:00:00,1.16505,1.1655,1.16505,1.1655,38800000.0
2009-05-12 02:01:00,1.16555,1.16555,1.16555,1.16555,6400000.0
2009-05-12 02:02:00,1.16526,1.16532,1.1651,1.16515,19000000.0
2009-05-12 02:03:00,1.16555,1.16555,1.16555,1.16555,6400000.0
2009-05-12 02:04:00,1.16555,1.1656,1.16555,1.1656,16000000.0
2009-05-12 02:05:00,1.1656,1.1656,1.1656,1.1656,6400000.0
2009-05-12 02:06:00,1.1656,1.1656,1.1656,1.1656,19200000.0
2009-05-12 02:07:00,1.1657,1.16715,1.16565,1.1664,99600000.0
2009-05-12 02:08:00,1.1664,1.1665,1.1664,1.1664,10800000.0
2009-05-12 02:09:00,1.1664,1.1664,1.1664,1.1664,16800000.0
2009-05-12 02:10:00,1.1664,1.1665,1.1664,1.1665,12000000.0
2009-05-12 02:11:00,1.1665,1.1665,1.1664,1.1664,8400000.0
2009-05-12 02:12:00,1.1663,1.1664,1.1663,1.1664,5600000.0
2009-05-12 02:13:00,1.1665,1.16655,1.1665,1.16655,4400000.0
2009-05-12 02:14:00,1.16665,1.16685,1.16665,1.16675,50000000.0
2009-05-12 02:15:00,1.167,1.167,1.16665,1.16675,39600000.0
2009-05-12 02:16:00,1.16685,1.1671,1.1668,1.1671,149600000.0
2009-05-12 02:17:00,1.16715,1.1672,1.16675,1.16705,47000000.0
2009-05-12 02:18:00,1.1669,1.16705,1.16685,1.16685,19800000.0
2009-05-12 02:19:00,1.1669,1.16705,1.1668,1.1668,24400000.0
2009-05-12 02:20:00,1.1668,1.1668,1.1667,1.16675,43600000.0
2009-05-12 02:21:00,1.16675,1.16675,1.1662,1.1662,40200000.0
2009-05-12 02:22:00,1.16605,1.1661,1.1655,1.16605,32400000.0
2009-05-12 02:23:00,1.166,1.1661,1.16595,1.16605,39600000.0
2009-05-12 02:24:00,1.16605,1.16605,1.16605,1.16605,9600000.0
2009-05-12 02:25:00,1.166,1.166,1.1656,1.1657,42000000.0
2009-05-12 02:26:00,1.16575,1.16575,1.16565,1.16565,30800000.0
2009-05-12 02:27:00,1.16565,1.16565,1.1656,1.1656,28800000.0
2009-05-12 02:28:00,1.1656,1.16565,1.1656,1.16565,69200000.0
2009-05-12 02:29:00,1.16565,1.1657,1.1656,1.1657,45600000.0
2009-05-12 02:30:00,1.1656,1.1659,1.1655,1.1656,47200000.0
2009-05-12 02:31:00,1.16565,1.1657,1.16565,1.1657,8400000.0
2009-05-12 02:32:00,1.1657,1.1658,1.16565,1.1658,39200000.0
2009-05-12 02:33:00,1.1658,1.1658,1.16575,1.1658,90800000.0
2009-05-12 02:34:00,1.1658,1.1658,1.1658,1.1658,24400000.0
2009-05-12 02:35:00,1.16575,1.1658,1.16575,1.1658,60000000.0
2009-05-12 02:36:00,1.1658,1.1658,1.16575,1.16575,3200000.0
2009-05-12 02:37:00,1.16575,1.16575,1.16575,1.16575,1600000.0
2009-05-12 02:38:00,1.16575,1.16575,1.16575,1.16575,8000000.0
2009-05-12 02:39:00,1.16575,1.16575,1.16575,1.16575,8000000.0
2009-05-12 02:40:00,1.1657,1.16575,1.1655,1.16555,55200000.0
2009-05-12 02:41:00,1.16555,1.16555,1.1653,1.1653,20200000.0
2009-05-12 02:42:00,1.1653,1.1653,1.16495,1.16495,27800000.0
2009-05-12 02:43:00,1.165,1.16505,1.165,1.165,24800000.0
2009-05-12 02:44:00,1.165,1.165,1.1644,1.1646,76400000.0
2009-05-12 02:45:00,1.1648,1.1648,1.16455,1.16455,22400000.0
2009-05-12 02:46:00,1.1646,1.1652,1.1646,1.1649,66800000.0
2009-05-12 02:47:00,1.1649,1.1649,1.1645,1.1649,14200000.0
2009-05-12 02:48:00,1.16495,1.16495,1.16455,1.1647,13600000.0
2009-05-12 02:49:00,1.1647,1.1647,1.1647,1.1647,5600000.0
2009-05-12 02:50:00,1.1647,1.16485,1.1647,1.16485,13600000.0
2009-05-12 02:51:00,1.1649,1.1649,1.16455,1.16455,23600000.0
2009-05-12 02:52:00,1.1645,1.1646,1.1645,1.1646,7600000.0
2009-05-12 02:53:00,1.16465,1.16465,1.16445,1.16455,62400000.0
2009-05-12 02:54:00,1.16455,1.16455,1.1645,1.16455,43400000.0
2009-05-12 02:55:00,1.1647,1.16575,1.1647,1.1652,75200000.0
2009-05-12 02:56:00,1.1652,1.1655,1.1652,1.1655,33800000.0
2009-05-12 02:57:00,1.1655,1.1655,1.1655,1.1655,13200000.0
2009-05-12 02:58:00,1.1655,1.1655,1.1655,1.1655,13200000.0
2009-05-12 02:59:00,1.1655,1.1655,1.1655,1.1655,11000000.0
2009-05-12 03:00:00,1.1655,1.1655,1.16495,1.1652,23200000.0
2009-05-12 03:01:00,1.1652,1.1652,1.16505,1.16505,32400000.0
2009-05-12 03:02:00,1.16505,1.16505,1.16505,1.16505,84800000.0
2009-05-12 03:03:00,1.16505,1.16505,1.16505,1.16505,130400000.0
2009-05-12 03:04:00,1.16505,1.16515,1.16505,1.16515,30000000.0
2009-05-12 03:05:00,1.1654,1.1654,1.16495,1.16505,39800000.0
2009-05-12 03:06:00,1.16505,1.1654,1.16495,1.1652,21000000.0
2009-05-12 03:07:00,1.1652,1.1654,1.16495,1.16505,30400000.0
2009-05-12 03:08:00,1.1654,1.1655,1.16495,1.16525,25800000.0
2009-05-12 03:09:00,1.16535,1.1658,1.16525,1.1658,26800000.0
2009-05-12 03:10:00,1.1659,1.1659,1.1658,1.1659,32600000.0
2009-05-12 03:11:00,1.1659,1.16605,1.16585,1.16585,18800000.0
2009-05-12 03:12:00,1.16585,1.16595,1.16585,1.16595,34400000.0
2009-05-12 03:13:00,1.166,1.166,1.16595,1.166,31200000.0
2009-05-12 03:14:00,1.16595,1.16595,1.16595,1.16595,10200000.0
2009-05-12 03:15:00,1.16595,1.16615,1.16595,1.16605,26600000.0
2009-05-12 03:16:00,1.16605,1.16605,1.16585,1.166,52800000.0
2009-05-12 03:17:00,1.166,1.166,1.166,1.166,6400000.0
2009-05-12 03:18:00,1.16572,1.16589,1.16544,1.1656,36200000.0
2009-05-12 03:19:00,1.16595,1.1661,1.16575,1.1661,80000000.0
2009-05-12 03:20:00,1.1661,1.1661,1.16605,1.16605,8400000.0
2009-05-12 03:21:00,1.166,1.16605,1.166,1.16605,20400000.0
2009-05-12 03:22:00,1.1661,1.1661,1.16605,1.16605,7200000.0
2009-05-12 03:23:00,1.16615,1.16615,1.166,1.16605,9800000.0
2009-05-12 03:24:00,1.1661,1.1661,1.1661,1.1661,2800000.0
2009-05-12 03:25:00,1.16589,1.1659,1.16563,1.16575,96800000.0
2009-05-12 03:26:00,1.16605,1.16605,1.16605,1.16605,4400000.0
2009-05-12 03:27:00,1.16605,1.16605,1.16605,1.16605,16800000.0
2009-05-12 03:28:00,1.166,1.166,1.166,1.166,36400000.0
2009-05-12 03:29:00,1.166,1.166,1.166,1.166,13200000.0
2009-05-12 03:30:00,1.166,1.16615,1.16595,1.166,62200000.0
2009-05-12 03:31:00,1.166,1.1662,1.1659,1.166,32800000.0
2009-05-12 03:32:00,1.16602,1.16609,1.16582,1.16609,22200000.0
2009-05-12 03:33:00,1.166,1.16605,1.166,1.16605,10400000.0
2009-05-12 03:34:00,1.1662,1.1662,1.1662,1.1662,22400000.0
2009-05-12 03:35:00,1.16625,1.16625,1.16625,1.16625,2800000.0
2009-05-12 03:36:00,1.16625,1.1663,1.1662,1.1662,19200000.0
2009-05-12 03:37:00,1.1662,1.16675,1.1662,1.1667,37200000.0
2009-05-12 03:38:00,1.1667,1.1669,1.1667,1.1669,23600000.0
2009-05-12 03:39:00,1.16685,1.16745,1.16685,1.16745,28800000.0
2009-05-12 03:40:00,1.16745,1.16755,1.1671,1.1671,84800000.0
2009-05-12 03:41:00,1.16725,1.16735,1.1672,1.16725,20200000.0
2009-05-12 03:42:00,1.16725,1.16745,1.16725,1.1673,52200000.0
2009-05-12 03:43:00,1.16735,1.16745,1.16735,1.16745,9600000.0
2009-05-12 03:44:00,1.16745,1.16745,1.1674,1.1674,8000000.0
2009-05-12 03:45:00,1.1674,1.1674,1.1673,1.1673,20600000.0
2009-05-12 03:46:00,1.16715,1.1672,1.1669,1.167,60600000.0
2009-05-12 03:47:00,1.167,1.167,1.1669,1.1669,20800000.0
2009-05-12 03:48:00,1.1669,1.1669,1.1665,1.1665,21400000.0
2009-05-12 03:49:00,1.16655,1.1666,1.16655,1.1666,11200000.0
2009-05-12 03:50:00,1.1667,1.167,1.1667,1.167,33800000.0
2009-05-12 03:51:00,1.1669,1.16695,1.1669,1.16695,5600000.0
2009-05-12 03:52:00,1.16705,1.16725,1.16675,1.16695,12800000.0
2009-05-12 03:53:00,1.16695,1.16695,1.1669,1.16695,18000000.0
2009-05-12 03:54:00,1.16673,1.16686,1.16663,1.16683,13600000.0
2009-05-12 03:55:00,1.16695,1.16695,1.166,1.16655,66400000.0
2009-05-12 03:56:00,1.16655,1.16655,1.1661,1.1662,52000000.0
2009-05-12 03:57:00,1.1662,1.16655,1.1661,1.1661,35200000.0
2009-05-12 03:58:00,1.1662,1.1662,1.1662,1.1662,2800000.0
2009-05-12 03:59:00,1.1664,1.1664,1.16615,1.16625,6400000.0
2009-05-12 04:00:00,1.16625,1.1665,1.16625,1.1664,34400000.0
2009-05-12 04:01:00,1.1664,1.16665,1.1664,1.16665,74400000.0
2009-05-12 04:02:00,1.16665,1.16665,1.16505,1.16505,68000000.0
2009-05-12 04:03:00,1.1652,1.1658,1.1651,1.1658,37600000.0
2009-05-12 04:04:00,1.1658,1.1658,1.16575,1.16575,16000000.0
2009-05-12 04:05:00,1.16575,1.16575,1.1651,1.16525,12800000.0
2009-05-12 04:06:00,1.1653,1.1653,1.1653,1.1653,25200000.0
2009-05-12 04:07:00,1.16555,1.16575,1.16535,1.16575,30800000.0
2009-05-12 04:08:00,1.1658,1.1661,1.1654,1.1654,74800000.0
2009-05-12 04:09:00,1.16545,1.16565,1.16545,1.16565,27800000.0
2009-05-12 04:10:00,1.16565,1.1659,1.16545,1.1656,52800000.0
2009-05-12 04:11:00,1.1656,1.1658,1.16545,1.1655,37600000.0
2009-05-12 04:12:00,1.1655,1.16575,1.1651,1.16545,27000000.0
2009-05-12 04:13:00,1.16545,1.1656,1.16545,1.1655,16000000.0
2009-05-12 04:14:00,1.16565,1.1658,1.1654,1.1654,31200000.0
2009-05-12 04:15:00,1.1657,1.16575,1.1652,1.1652,24800000.0
2009-05-12 04:16:00,1.16535,1.1654,1.165,1.165,11200000.0
2009-05-12 04:17:00,1.1652,1.1652,1.1651,1.1651,6600000.0
2009-05-12 04:18:00,1.1652,1.1652,1.1651,1.1652,13400000.0
2009-05-12 04:19:00,1.1652,1.1652,1.1651,1.1651,12200000.0
2009-05-12 04:20:00,1.1648,1.16501,1.16474,1.16486,33800000.0
2009-05-12 04:21:00,1.1651,1.1651,1.1651,1.1651,2800000.0
2009-05-12 04:22:00,1.1651,1.1652,1.1651,1.1652,8800000.0
2009-05-12 04:23:00,1.16498,1.16503,1.16486,1.16489,38600000.0
2009-05-12 04:24:00,1.16515,1.16515,1.16485,1.1649,21600000.0
2009-05-12 04:25:00,1.16455,1.1646,1.1644,1.1644,15800000.0
2009-05-12 04:26:00,1.16445,1.1649,1.1637,1.1649,96800000.0
2009-05-12 04:27:00,1.1649,1.16505,1.16405,1.16415,51200000.0
2009-05-12 04:28:00,1.1643,1.165,1.164,1.1643,32400000.0
2009-05-12 04:29:00,1.16435,1.16435,1.16435,1.16435,3200000.0
2009-05-12 04:30:00,1.16435,1.16515,1.1643,1.16515,22400000.0
2009-05-12 04:31:00,1.1648,1.1652,1.1648,1.1652,61400000.0
2009-05-12 04:32:00,1.1652,1.1652,1.16515,1.16515,16400000.0
2009-05-12 04:33:00,1.16515,1.1653,1.1651,1.1651,18600000.0
2009-05-12 04:34:00,1.16515,1.16515,1.16515,1.16515,4800000.0
2009-05-12 04:35:00,1.16515,1.16515,1.16515,1.16515,6400000.0
2009-05-12 04:36:00,1.16515,1.16515,1.16515,1.16515,8000000.0
2009-05-12 04:37:00,1.1651,1.1651,1.16485,1.16485,14800000.0
2009-05-12 04:38:00,1.1649,1.1649,1.1645,1.1645,5200000.0
2009-05-12 04:39:00,1.1646,1.1646,1.1646,1.1646,2800000.0
2009-05-12 04:40:00,1.16465,1.16475,1.16465,1.16475,3200000.0
2009-05-12 04:41:00,1.1648,1.1648,1.1648,1.1648,1600000.0
2009-05-12 04:42:00,1.16475,1.16475,1.1645,1.16465,4800000.0
2009-05-12 04:43:00,1.16465,1.1649,1.16425,1.16465,34200000.0
2009-05-12 04:44:00,1.1646,1.1646,1.16425,1.16425,38600000.0
2009-05-12 04:45:00,1.16415,1.1642,1.16415,1.1642,7800000.0
2009-05-12 04:46:00,1.16395,1.16408,1.16385,1.16388,29400000.0
2009-05-12 04:47:00,1.1641,1.1641,1.16365,1.1637,19600000.0
2009-05-12 04:48:00,1.1637,1.16395,1.1637,1.1637,20000000.0
2009-05-12 04:49:00,1.1639,1.1639,1.16365,1.16365,4600000.0
2009-05-12 04:50:00,1.1638,1.16385,1.16375,1.16375,25600000.0
2009-05-12 04:51:00,1.16337,1.16368,1.16328,1.16345,23400000.0
2009-05-12 04:52:00,1.16375,1.16375,1.16375,1.16375,4800000.0
2009-05-12 04:53:00,1.16375,1.16395,1.16375,1.16395,14000000.0
2009-05-12 04:54:00,1.16395,1.16395,1.16395,1.16395,1600000.0
2009-05-12 04:55:00,1.16354,1.16373,1.16354,1.16372,11600000.0
2009-05-12 04:56:00,1.16338,1.1636,1.16338,1.16357,22600000.0
2009-05-12 04:57:00,1.16354,1.16384,1.16345,1.16365,18600000.0
2009-05-12 04:58:00,1.16385,1.16385,1.16385,1.16385,2800000.0
2009-05-12 04:59:00,1.16361,1.16386,1.16358,1.16361,29000000.0
2009-05-12 05:00:00,1.16385,1.16405,1.16385,1.16405,4800000.0
2009-05-12 05:01:00,1.16415,1.16415,1.1639,1.16395,4200000.0
2009-05-12 05:02:00,1.16395,1.16395,1.16395,1.16395,1600000.0
2009-05-12 05:03:00,1.16367,1.16382,1.16367,1.16373,22400000.0
2009-05-12 05:04:00,1.16372,1.16378,1.1636,1.16375,34800000.0
2009-05-12 05:05:00,1.16395,1.16395,1.16395,1.16395,4400000.0
2009-05-12 05:06:00,1.16405,1.1641,1.1639,1.1639,6400000.0
2009-05-12 05:07:00,1.164,1.16445,1.1637,1.1637,49800000.0
2009-05-12 05:08:00,1.1638,1.1638,1.16375,1.16375,19200000.0
2009-05-12 05:09:00,1.16375,1.16375,1.16375,1.16375,21200000.0
2009-05-12 05:10:00,1.16352,1.16352,1.16342,1.16347,7000000.0
2009-05-12 05:11:00,1.16355,1.16357,1.16345,1.16357,10600000.0
2009-05-12 05:12:00,1.16358,1.16362,1.16351,1.16354,12200000.0
2009-05-12 05:13:00,1.1637,1.1637,1.16295,1.16335,41600000.0
2009-05-12 05:14:00,1.16335,1.16335,1.1633,1.1633,17000000.0
2009-05-12 05:15:00,1.1633,1.1633,1.1632,1.1632,16200000.0
2009-05-12 05:16:00,1.1633,1.1633,1.1633,1.1633,2800000.0
2009-05-12 05:17:00,1.16323,1.16323,1.16305,1.16315,7000000.0
2009-05-12 05:18:00,1.1634,1.1634,1.1633,1.16335,11200000.0
2009-05-12 05:19:00,1.1634,1.16365,1.1633,1.16335,8800000.0
2009-05-12 05:20:00,1.16335,1.16335,1.1633,1.1633,4200000.0
2009-05-12 05:21:00,1.1633,1.16375,1.16315,1.16315,7200000.0
2009-05-12 05:22:00,1.1633,1.1633,1.16305,1.16305,8400000.0
2009-05-12 05:23:00,1.16325,1.1633,1.16305,1.1631,16200000.0
2009-05-12 05:24:00,1.1633,1.1635,1.16325,1.16335,24000000.0
2009-05-12 05:25:00,1.16345,1.16345,1.16325,1.16325,24000000.0
2009-05-12 05:26:00,1.16325,1.1633,1.16315,1.16315,30600000.0
2009-05-12 05:27:00,1.1631,1.16315,1.1631,1.16315,5600000.0
2009-05-12 05:28:00,1.16289,1.16298,1.16272,1.16298,92600000.0
2009-05-12 05:29:00,1.16315,1.16315,1.16315,1.16315,5600000.0
2009-05-12 05:30:00,1.16305,1.16305,1.16305,1.16305,37400000.0
2009-05-12 05:31:00,1.16305,1.16305,1.16305,1.16305,52400000.0
2009-05-12 05:32:00,1.16305,1.16305,1.16305,1.16305,41400000.0
2009-05-12 05:33:00,1.16305,1.16345,1.16305,1.16345,72600000.0
2009-05-12 05:34:00,1.16335,1.16335,1.1633,1.1633,10600000.0
2009-05-12 05:35:00,1.1633,1.1633,1.1633,1.1633,3200000.0
2009-05-12 05:36:00,1.16277,1.16305,1.16277,1.16303,30400000.0
2009-05-12 05:37:00,1.16304,1.16336,1.16295,1.16311,47600000.0
2009-05-12 05:38:00,1.1634,1.1634,1.1633,1.1634,5200000.0
2009-05-12 05:39:00,1.1633,1.1634,1.16325,1.1634,20000000.0
2009-05-12 05:40:00,1.16294,1.16318,1.1629,1.16305,49800000.0
2009-05-12 05:41:00,1.1635,1.1635,1.1635,1.1635,6000000.0
2009-05-12 05:42:00,1.163,1.1632,1.163,1.16305,44600000.0
2009-05-12 05:43:00,1.16305,1.16355,1.16305,1.16355,52200000.0
2009-05-12 05:44:00,1.16355,1.16355,1.1635,1.16355,22400000.0
2009-05-12 05:45:00,1.16355,1.16355,1.16295,1.16325,32400000.0
2009-05-12 05:46:00,1.1633,1.1635,1.16305,1.1635,94200000.0
2009-05-12 05:47:00,1.16323,1.16354,1.16323,1.16325,112600000.0
2009-05-12 05:48:00,1.16327,1.16342,1.16308,1.16342,48600000.0
2009-05-12 05:49:00,1.1636,1.1636,1.1636,1.1636,1600000.0
2009-05-12 05:50:00,1.16332,1.16346,1.1632,1.16326,83399999.0
2009-05-12 05:51:00,1.16327,1.1635,1.1632,1.16325,123199999.0
2009-05-12 05:52:00,1.16343,1.16347,1.16322,1.16325,176400000.0
2009-05-12 05:53:00,1.16317,1.16338,1.16317,1.16328,143799998.0
2009-05-12 05:54:00,1.16365,1.16365,1.1635,1.1635,31600000.0
2009-05-12 05:55:00,1.1636,1.1636,1.1635,1.1635,10000000.0
2009-05-12 05:56:00,1.1635,1.1635,1.1635,1.1635,1600000.0
2009-05-12 05:57:00,1.1635,1.1635,1.1635,1.1635,1600000.0
2009-05-12 05:58:00,1.16365,1.1639,1.1635,1.1639,20800000.0
2009-05-12 05:59:00,1.16385,1.1641,1.16365,1.1641,62800000.0
2009-05-12 06:00:00,1.16415,1.16415,1.16415,1.16415,6400000.0
2009-05-12 06:01:00,1.1641,1.16415,1.1641,1.16415,5600000.0
2009-05-12 06:02:00,1.16415,1.16415,1.16415,1.16415,2800000.0
2009-05-12 06:03:00,1.16425,1.16465,1.16425,1.16435,19400000.0
2009-05-12 06:04:00,1.1647,1.1648,1.16435,1.16445,53400000.0
2009-05-12 06:05:00,1.16445,1.1645,1.16445,1.1645,33400000.0
2009-05-12 06:06:00,1.16445,1.16445,1.16445,1.16445,8800000.0
2009-05-12 06:07:00,1.16445,1.16445,1.1644,1.1644,11800000.0
2009-05-12 06:08:00,1.16435,1.16435,1.164,1.164,21000000.0
2009-05-12 06:09:00,1.164,1.16421,1.16393,1.16407,36400000.0
2009-05-12 06:10:00,1.16415,1.1644,1.16415,1.1644,15200000.0
2009-05-12 06:11:00,1.16445,1.16445,1.1641,1.1642,8800000.0
2009-05-12 06:12:00,1.1642,1.1642,1.16415,1.16415,8400000.0
2009-05-12 06:13:00,1.16391,1.16405,1.16391,1.16393,111500000.0
2009-05-12 06:14:00,1.16398,1.16412,1.16378,1.16399,224100002.0
2009-05-12 06:15:00,1.16415,1.16415,1.16415,1.16415,48000000.0
2009-05-12 06:16:00,1.16406,1.16422,1.16405,1.16405,190800000.0
2009-05-12 06:17:00,1.16415,1.1642,1.16415,1.1642,8600000.0
2009-05-12 06:18:00,1.1642,1.1642,1.1642,1.1642,3600000.0
2009-05-12 06:19:00,1.16399,1.16432,1.16392,1.16415,122600000.0
2009-05-12 06:20:00,1.164,1.164,1.164,1.164,7600000.0
2009-05-12 06:21:00,1.16406,1.1641,1.1639,1.1639,31400000.0
2009-05-12 06:22:00,1.1642,1.16455,1.1642,1.16445,26800000.0
2009-05-12 06:23:00,1.16445,1.16455,1.1644,1.16445,20200000.0
2009-05-12 06:24:00,1.1644,1.1647,1.1644,1.1647,25600000.0
2009-05-12 06:25:00,1.1648,1.16485,1.16465,1.16475,64800000.0
2009-05-12 06:26:00,1.16475,1.1648,1.16475,1.16475,100800000.0
2009-05-12 06:27:00,1.16475,1.16475,1.16455,1.1646,33600000.0
2009-05-12 06:28:00,1.1646,1.1646,1.1646,1.1646,5600000.0
2009-05-12 06:29:00,1.16475,1.16475,1.1645,1.1645,15200000.0
2009-05-12 06:30:00,1.1645,1.1647,1.164,1.16405,41200000.0
2009-05-12 06:31:00,1.16405,1.1642,1.1637,1.1642,29600000.0
2009-05-12 06:32:00,1.1642,1.16435,1.1642,1.16435,6000000.0
2009-05-12 06:33:00,1.1644,1.1644,1.1644,1.1644,3200000.0
2009-05-12 06:34:00,1.1644,1.1644,1.16435,1.16435,6600000.0
2009-05-12 06:35:00,1.16415,1.16436,1.16403,1.16425,156600000.0
2009-05-12 06:36:00,1.16427,1.16431,1.16418,1.16421,91400000.0
2009-05-12 06:37:00,1.1641,1.16415,1.1639,1.16415,12800000.0
2009-05-12 06:38:00,1.1642,1.16445,1.1642,1.16445,20200000.0
2009-05-12 06:39:00,1.16445,1.16515,1.1641,1.1642,66600000.0
2009-05-12 06:40:00,1.16425,1.1644,1.16415,1.1642,98800000.0
2009-05-12 06:41:00,1.1644,1.16485,1.1641,1.16485,122400000.0
2009-05-12 06:42:00,1.1648,1.165,1.16445,1.16445,62400000.0
2009-05-12 06:43:00,1.16447,1.16465,1.16424,1.1645,180200000.0
2009-05-12 06:44:00,1.1645,1.1647,1.1644,1.1644,11200000.0
2009-05-12 06:45:00,1.16455,1.16465,1.16455,1.16465,4800000.0
2009-05-12 06:46:00,1.16455,1.16455,1.16455,1.16455,7200000.0
2009-05-12 06:47:00,1.16442,1.16455,1.16433,1.16448,247600000.0
2009-05-12 06:48:00,1.1645,1.16465,1.16435,1.1645,40400000.0
2009-05-12 06:49:00,1.1645,1.1645,1.1645,1.1645,1600000.0
2009-05-12 06:50:00,1.16433,1.1644,1.16423,1.16435,192200000.0
2009-05-12 06:51:00,1.1644,1.16458,1.16433,1.16445,194800000.0
2009-05-12 06:52:00,1.16448,1.16448,1.16443,1.16445,269200000.0
2009-05-12 06:53:00,1.16445,1.16455,1.16445,1.16455,8400000.0
2009-05-12 06:54:00,1.16455,1.16455,1.1645,1.1645,9600000.0
2009-05-12 06:55:00,1.16448,1.16463,1.16436,1.16442,353400000.0
2009-05-12 06:56:00,1.1644,1.1645,1.16421,1.1645,156200000.0
2009-05-12 06:57:00,1.16457,1.16475,1.16446,1.16448,135600000.0
2009-05-12 06:58:00,1.16443,1.16453,1.16418,1.16445,287600000.0
2009-05-12 06:59:00,1.16455,1.16455,1.16455,1.16455,14600000.0
2009-05-12 07:00:00,1.16435,1.1646,1.16424,1.16447,153200000.0
2009-05-12 07:01:00,1.16455,1.16455,1.16445,1.1645,27400000.0
2009-05-12 07:02:00,1.1646,1.16475,1.16435,1.1645,29200000.0
2009-05-12 07:03:00,1.1645,1.1646,1.1645,1.1646,7600000.0
2009-05-12 07:04:00,1.1646,1.1646,1.16455,1.16455,6400000.0
2009-05-12 07:05:00,1.1645,1.16451,1.164,1.16451,213800000.0
2009-05-12 07:06:00,1.16447,1.1645,1.16421,1.1645,205400000.0
2009-05-12 07:07:00,1.16453,1.16455,1.16443,1.16447,115600001.0
2009-05-12 07:08:00,1.1644,1.16446,1.16411,1.1644,152599998.0
2009-05-12 07:09:00,1.16455,1.16455,1.1645,1.1645,4400000.0
2009-05-12 07:10:00,1.16433,1.16455,1.16433,1.16442,162600000.0
2009-05-12 07:11:00,1.16445,1.16447,1.1643,1.16443,247800000.0
2009-05-12 07:12:00,1.16439,1.16448,1.16386,1.16448,426000000.0
2009-05-12 07:13:00,1.1645,1.1645,1.1645,1.1645,6000000.0
2009-05-12 07:14:00,1.16441,1.16444,1.16434,1.16437,64000000.0
2009-05-12 07:15:00,1.1644,1.1644,1.16422,1.16436,94000000.0
2009-05-12 07:16:00,1.16455,1.16455,1.1645,1.16455,4800000.0
2009-05-12 07:17:00,1.1645,1.1645,1.16415,1.1643,45200000.0
2009-05-12 07:18:00,1.1643,1.1643,1.1643,1.1643,16000000.0
2009-05-12 07:19:00,1.1643,1.1643,1.1643,1.1643,4800000.0
2009-05-12 07:20:00,1.1643,1.1643,1.1641,1.1641,21600000.0
2009-05-12 07:21:00,1.16415,1.16415,1.16395,1.16395,12800000.0
2009-05-12 07:22:00,1.164,1.164,1.164,1.164,35200000.0
2009-05-12 07:23:00,1.164,1.1641,1.164,1.16405,61200000.0
2009-05-12 07:24:00,1.164,1.1642,1.164,1.1642,47600000.0
2009-05-12 07:25:00,1.1642,1.1642,1.1642,1.1642,8000000.0
2009-05-12 07:26:00,1.1642,1.1642,1.1642,1.1642,3200000.0
2009-05-12 07:27:00,1.1642,1.1642,1.1639,1.1639,46000000.0
2009-05-12 07:28:00,1.16395,1.16395,1.1637,1.1637,6800000.0
2009-05-12 07:29:00,1.16373,1.16394,1.16352,1.16363,201800000.0
2009-05-12 07:30:00,1.16375,1.1638,1.16375,1.1638,11200000.0
2009-05-12 07:31:00,1.1638,1.1638,1.16375,1.16375,52800000.0
2009-05-12 07:32:00,1.16375,1.16375,1.1636,1.1636,36200000.0
2009-05-12 07:33:00,1.16339,1.16355,1.16301,1.16341,198200000.0
2009-05-12 07:34:00,1.1637,1.1638,1.1637,1.16375,60000000.0
2009-05-12 07:35:00,1.1637,1.1637,1.1636,1.1636,164000000.0
2009-05-12 07:36:00,1.1636,1.1637,1.1636,1.1637,54400000.0
2009-05-12 07:37:00,1.1637,1.16485,1.1637,1.16385,60400001.0
2009-05-12 07:38:00,1.16405,1.1643,1.16405,1.1642,20800000.0
2009-05-12 07:39:00,1.1643,1.1643,1.16425,1.16425,20000000.0
2009-05-12 07:40:00,1.16425,1.16435,1.164,1.16405,61400000.0
2009-05-12 07:41:00,1.16405,1.1642,1.16385,1.16405,62000000.0
2009-05-12 07:42:00,1.16415,1.16455,1.16405,1.16405,31200000.0
2009-05-12 07:43:00,1.16415,1.1642,1.164,1.1642,26600000.0
2009-05-12 07:44:00,1.16415,1.16415,1.164,1.16415,25800000.0
2009-05-12 07:45:00,1.164,1.16415,1.164,1.164,24800000.0
2009-05-12 07:46:00,1.1641,1.16425,1.1641,1.16425,20800000.0
2009-05-12 07:47:00,1.16425,1.16425,1.16425,1.16425,9600000.0
2009-05-12 07:48:00,1.16427,1.16439,1.16383,1.16386,14400000.0
2009-05-12 07:49:00,1.16425,1.16425,1.16425,1.16425,4800000.0
2009-05-12 07:50:00,1.16425,1.16425,1.16425,1.16425,4800000.0
2009-05-12 07:51:00,1.16425,1.16475,1.164,1.1642,92400000.0
2009-05-12 07:52:00,1.1644,1.16475,1.164,1.164,42800000.0
2009-05-12 07:53:00,1.1641,1.1645,1.1641,1.16425,59800000.0
2009-05-12 07:54:00,1.1644,1.16445,1.16415,1.1644,18800000.0
2009-05-12 07:55:00,1.16445,1.16445,1.16415,1.16415,38800000.0
2009-05-12 07:56:00,1.16415,1.1642,1.16415,1.1642,9200000.0
2009-05-12 07:57:00,1.1644,1.16465,1.1641,1.1641,51400000.0
2009-05-12 07:58:00,1.1642,1.1642,1.16385,1.16395,13000000.0
2009-05-12 07:59:00,1.164,1.164,1.164,1.164,2800000.0
2009-05-12 08:00:00,1.16425,1.16425,1.16385,1.16405,28000000.0
2009-05-12 08:01:00,1.16415,1.16415,1.16415,1.16415,1600000.0
2009-05-12 08:02:00,1.1641,1.16485,1.16395,1.16425,65800000.0
2009-05-12 08:03:00,1.1643,1.1644,1.164,1.16405,34400000.0
2009-05-12 08:04:00,1.1641,1.1641,1.164,1.164,20000000.0
2009-05-12 08:05:00,1.164,1.16405,1.1631,1.1631,84200000.0
2009-05-12 08:06:00,1.1634,1.1635,1.1634,1.16345,50200000.0
2009-05-12 08:07:00,1.16345,1.1644,1.16345,1.1642,29800000.0
2009-05-12 08:08:00,1.16385,1.16395,1.16385,1.16395,18000000.0
2009-05-12 08:09:00,1.1639,1.16405,1.1639,1.1639,10600000.0
2009-05-12 08:10:00,1.16395,1.16395,1.16395,1.16395,1800000.0
2009-05-12 08:11:00,1.16395,1.16405,1.1636,1.1637,20200000.0
2009-05-12 08:12:00,1.16375,1.16375,1.16375,1.16375,2800000.0
2009-05-12 08:13:00,1.1637,1.16375,1.16365,1.1637,77600000.0
2009-05-12 08:14:00,1.16375,1.16375,1.16355,1.1637,141000000.0
2009-05-12 08:15:00,1.1638,1.1638,1.16365,1.16365,55000000.0
2009-05-12 08:16:00,1.16365,1.1639,1.16365,1.1638,24800000.0
2009-05-12 08:17:00,1.16375,1.1639,1.1637,1.1639,54800000.0
2009-05-12 08:18:00,1.1639,1.1642,1.1639,1.1641,12000000.0
2009-05-12 08:19:00,1.1642,1.16475,1.1642,1.16475,56600000.0
2009-05-12 08:20:00,1.165,1.1655,1.165,1.16545,47000000.0
2009-05-12 08:21:00,1.16545,1.16545,1.1651,1.1652,53200000.0
2009-05-12 08:22:00,1.16525,1.16525,1.16525,1.16525,20200000.0
2009-05-12 08:23:00,1.16525,1.16535,1.1652,1.1652,43400000.0
2009-05-12 08:24:00,1.1652,1.1653,1.1651,1.16515,53000000.0
2009-05-12 08:25:00,1.16486,1.16502,1.1645,1.16501,129000000.0
2009-05-12 08:26:00,1.16525,1.16525,1.1652,1.16525,38400000.0
2009-05-12 08:27:00,1.1653,1.1653,1.16525,1.1653,18000000.0
2009-05-12 08:28:00,1.16525,1.1656,1.1652,1.1655,27600000.0
2009-05-12 08:29:00,1.16555,1.16555,1.1652,1.1653,83000000.0
2009-05-12 08:30:00,1.1655,1.1656,1.1652,1.1654,50400000.0
2009-05-12 08:31:00,1.16535,1.16555,1.16535,1.1655,121000000.0
2009-05-12 08:32:00,1.1655,1.1655,1.1655,1.1655,51200000.0
2009-05-12 08:33:00,1.1655,1.1655,1.16505,1.16515,89800000.0
2009-05-12 08:34:00,1.16515,1.1652,1.16515,1.1652,36600000.0
2009-05-12 08:35:00,1.1652,1.1656,1.165,1.1655,67200000.0
2009-05-12 08:36:00,1.1655,1.1655,1.165,1.165,89599999.0
2009-05-12 08:37:00,1.1651,1.16515,1.16495,1.165,41199999.0
2009-05-12 08:38:00,1.165,1.1653,1.1649,1.1649,46800000.0
2009-05-12 08:39:00,1.165,1.16515,1.165,1.16515,29200000.0
2009-05-12 08:40:00,1.1651,1.16515,1.1651,1.16515,11200000.0
2009-05-12 08:41:00,1.16515,1.1653,1.16505,1.1651,180800000.0
2009-05-12 08:42:00,1.1651,1.1653,1.1651,1.16515,51200000.0
2009-05-12 08:43:00,1.1652,1.1652,1.16465,1.1648,214200000.0
2009-05-12 08:44:00,1.1648,1.1648,1.16475,1.16475,55600000.0
2009-05-12 08:45:00,1.16475,1.16515,1.16475,1.16515,96000000.0
2009-05-12 08:46:00,1.1648,1.16515,1.1648,1.1648,18800000.0
2009-05-12 08:47:00,1.16515,1.1653,1.16475,1.16525,32200000.0
2009-05-12 08:48:00,1.16525,1.1656,1.16525,1.1656,45400000.0
2009-05-12 08:49:00,1.16555,1.1657,1.1652,1.1653,44200000.0
2009-05-12 08:50:00,1.16535,1.16555,1.165,1.165,129800000.0
2009-05-12 08:51:00,1.165,1.1654,1.165,1.1653,89200000.0
2009-05-12 08:52:00,1.1654,1.1657,1.16535,1.16545,34800000.0
2009-05-12 08:53:00,1.1656,1.1656,1.1654,1.16545,76000000.0
2009-05-12 08:54:00,1.16545,1.16545,1.1645,1.1646,147400000.0
2009-05-12 08:55:00,1.1646,1.1646,1.1646,1.1646,27200000.0
2009-05-12 08:56:00,1.1646,1.1646,1.1646,1.1646,49600000.0
2009-05-12 08:57:00,1.1646,1.1646,1.1646,1.1646,20800000.0
2009-05-12 08:58:00,1.1646,1.1648,1.16455,1.16475,18400000.0
2009-05-12 08:59:00,1.1648,1.1648,1.1647,1.1648,30000000.0
2009-05-12 09:00:00,1.1649,1.1649,1.16415,1.1643,50200000.0
2009-05-12 09:01:00,1.1643,1.16435,1.1641,1.1643,153600000.0
2009-05-12 09:02:00,1.1643,1.1644,1.16385,1.1639,32600000.0
2009-05-12 09:03:00,1.16395,1.1641,1.16375,1.1641,194400000.0
2009-05-12 09:04:00,1.16405,1.1641,1.1638,1.16395,45800000.0
2009-05-12 09:05:00,1.16365,1.16365,1.16365,1.16365,11200000.0
2009-05-12 09:06:00,1.1638,1.16385,1.1637,1.16385,56400000.0
2009-05-12 09:07:00,1.16385,1.1639,1.1638,1.16385,38200000.0
2009-05-12 09:08:00,1.16385,1.16385,1.16385,1.16385,23200000.0
2009-05-12 09:09:00,1.1639,1.1641,1.16335,1.16335,85200000.0
2009-05-12 09:10:00,1.1634,1.1635,1.16315,1.1634,53000000.0
2009-05-12 09:11:00,1.1632,1.1634,1.1632,1.1633,84200000.0
2009-05-12 09:12:00,1.1634,1.16345,1.1632,1.1634,89000000.0
2009-05-12 09:13:00,1.1634,1.1634,1.16305,1.16305,155200001.0
2009-05-12 09:14:00,1.1631,1.16315,1.1625,1.16265,580399999.0
2009-05-12 09:15:00,1.1626,1.16275,1.16255,1.16265,330000000.0
2009-05-12 09:16:00,1.16265,1.16265,1.16245,1.1626,202800001.0
2009-05-12 09:17:00,1.1626,1.1631,1.1625,1.1626,103400000.0
2009-05-12 09:18:00,1.1626,1.1626,1.1625,1.1626,100600000.0
2009-05-12 09:19:00,1.1626,1.1626,1.1621,1.1621,197000002.0
2009-05-12 09:20:00,1.1622,1.16245,1.1622,1.16235,164600000.0
2009-05-12 09:21:00,1.16235,1.16255,1.16215,1.1625,219400000.0
2009-05-12 09:22:00,1.1625,1.1626,1.16245,1.1626,66800000.0
2009-05-12 09:23:00,1.1626,1.1626,1.1617,1.16205,126000000.0
2009-05-12 09:24:00,1.1621,1.16235,1.16195,1.16195,135400000.0
2009-05-12 09:25:00,1.162,1.16235,1.1619,1.1623,113200000.0
2009-05-12 09:26:00,1.1623,1.1632,1.16195,1.1628,94000000.0
2009-05-12 09:27:00,1.1628,1.163,1.1626,1.16275,134600000.0
2009-05-12 09:28:00,1.16275,1.1633,1.16275,1.1633,58600000.0
2009-05-12 09:29:00,1.1633,1.1635,1.16325,1.1635,29000000.0
2009-05-12 09:30:00,1.1635,1.1635,1.16295,1.16305,58000000.0
2009-05-12 09:31:00,1.16305,1.1633,1.16285,1.1633,89300000.0
2009-05-12 09:32:00,1.1632,1.1636,1.1632,1.1636,91600000.0
2009-05-12 09:33:00,1.16355,1.1641,1.16355,1.1641,65400000.0
2009-05-12 09:34:00,1.1639,1.1639,1.16375,1.16385,87600000.0
2009-05-12 09:35:00,1.16385,1.1639,1.16375,1.1638,58000000.0
2009-05-12 09:36:00,1.1638,1.16415,1.16375,1.16375,120400000.0
2009-05-12 09:37:00,1.1638,1.1638,1.16325,1.1633,111800000.0
2009-05-12 09:38:00,1.16345,1.1635,1.1627,1.1627,73200000.0
2009-05-12 09:39:00,1.1627,1.16305,1.16225,1.1624,65200000.0
2009-05-12 09:40:00,1.1624,1.1624,1.1618,1.16225,71800000.0
2009-05-12 09:41:00,1.1622,1.1624,1.162,1.162,173399999.0
2009-05-12 09:42:00,1.1621,1.1626,1.1619,1.1624,199800000.0
2009-05-12 09:43:00,1.1624,1.16245,1.16195,1.16225,87200000.0
2009-05-12 09:44:00,1.16225,1.16235,1.1618,1.162,48400000.0
2009-05-12 09:45:00,1.16215,1.1622,1.16195,1.16195,123200000.0
2009-05-12 09:46:00,1.162,1.1621,1.16175,1.16195,215400000.0
2009-05-12 09:47:00,1.16195,1.1622,1.1618,1.16195,140200000.0
2009-05-12 09:48:00,1.1618,1.1627,1.1618,1.16235,286400000.0
2009-05-12 09:49:00,1.16235,1.16285,1.1623,1.16285,91600000.0
2009-05-12 09:50:00,1.16295,1.16295,1.16255,1.1627,110400000.0
2009-05-12 09:51:00,1.1627,1.1627,1.16235,1.16235,47600000.0
2009-05-12 09:52:00,1.16235,1.1624,1.1623,1.1623,21200000.0
2009-05-12 09:53:00,1.16235,1.16245,1.16235,1.16245,53000000.0
2009-05-12 09:54:00,1.16245,1.16245,1.16235,1.16235,137000001.0
2009-05-12 09:55:00,1.16235,1.16245,1.16195,1.16195,178200000.0
2009-05-12 09:56:00,1.162,1.1622,1.16185,1.16195,90400000.0
2009-05-12 09:57:00,1.16195,1.16205,1.1619,1.1619,167000000.0
2009-05-12 09:58:00,1.1619,1.16195,1.1615,1.16155,133199999.0
2009-05-12 09:59:00,1.16155,1.1621,1.16155,1.1621,153800000.0
2009-05-12 10:00:00,1.16215,1.16245,1.1618,1.16245,290000000.0
2009-05-12 10:01:00,1.16245,1.16245,1.1619,1.16225,124400000.0
2009-05-12 10:02:00,1.1624,1.16255,1.1619,1.162,105000000.0
2009-05-12 10:03:00,1.162,1.16245,1.162,1.16245,140000000.0
2009-05-12 10:04:00,1.1624,1.16315,1.1624,1.16305,180400000.0
2009-05-12 10:05:00,1.16315,1.1632,1.163,1.16315,36800000.0
2009-05-12 10:06:00,1.16325,1.16365,1.16295,1.163,104200000.0
2009-05-12 10:07:00,1.163,1.16315,1.16275,1.1628,248400003.0
2009-05-12 10:08:00,1.16195,1.16315,1.16185,1.1627,120100000.0
2009-05-12 10:09:00,1.16275,1.1634,1.16275,1.16335,65200000.0
2009-05-12 10:10:00,1.16335,1.1634,1.16315,1.16325,144400000.0
2009-05-12 10:11:00,1.16335,1.16335,1.16215,1.16225,162800000.0
2009-05-12 10:12:00,1.16215,1.16285,1.16215,1.16275,143800000.0
2009-05-12 10:13:00,1.16275,1.16305,1.1622,1.16225,167600000.0
2009-05-12 10:14:00,1.16225,1.1624,1.1622,1.1624,106600000.0
2009-05-12 10:15:00,1.1624,1.16245,1.16175,1.1618,120800000.0
2009-05-12 10:16:00,1.16175,1.16195,1.16105,1.1612,219600000.0
2009-05-12 10:17:00,1.1612,1.1613,1.1609,1.161,125000000.0
2009-05-12 10:18:00,1.161,1.16115,1.1607,1.16095,89000000.0
2009-05-12 10:19:00,1.16085,1.16085,1.16005,1.1601,297800000.0
2009-05-12 10:20:00,1.16015,1.16045,1.16,1.16015,281300000.0
2009-05-12 10:21:00,1.16015,1.1602,1.1596,1.16,166200000.0
2009-05-12 10:22:00,1.16,1.16015,1.1596,1.16005,113600000.0
2009-05-12 10:23:00,1.16005,1.16055,1.16005,1.1604,118600000.0
2009-05-12 10:24:00,1.1604,1.1608,1.1604,1.16055,157000000.0
2009-05-12 10:25:00,1.16055,1.1608,1.16045,1.1606,51000000.0
2009-05-12 10:26:00,1.1606,1.16075,1.16005,1.16005,50800000.0
2009-05-12 10:27:00,1.16015,1.1605,1.1601,1.1605,56800000.0
2009-05-12 10:28:00,1.16045,1.1608,1.16035,1.1608,53200000.0
2009-05-12 10:29:00,1.1608,1.16145,1.1605,1.16145,500799994.0
2009-05-12 10:30:00,1.16145,1.16145,1.1605,1.1609,264400000.0
2009-05-12 10:31:00,1.1609,1.16095,1.16075,1.1608,135400000.0
2009-05-12 10:32:00,1.16055,1.16115,1.16045,1.16065,270200000.0
2009-05-12 10:33:00,1.16075,1.16075,1.16025,1.16035,265600000.0
2009-05-12 10:34:00,1.16035,1.16035,1.15995,1.1602,54400000.0
2009-05-12 10:35:00,1.1602,1.1605,1.16,1.16025,166600000.0
2009-05-12 10:36:00,1.1605,1.1616,1.16025,1.16135,225600000.0
2009-05-12 10:37:00,1.1615,1.1615,1.16115,1.16115,116000000.0
2009-05-12 10:38:00,1.1611,1.1611,1.16105,1.16105,67800000.0
2009-05-12 10:39:00,1.161,1.1616,1.16095,1.1616,110400000.0
2009-05-12 10:40:00,1.1616,1.1616,1.1613,1.16135,74400000.0
2009-05-12 10:41:00,1.16135,1.16145,1.16135,1.16135,63200000.0
2009-05-12 10:42:00,1.16135,1.16155,1.16135,1.16145,36000000.0
2009-05-12 10:43:00,1.1615,1.16155,1.16145,1.16145,41600000.0
2009-05-12 10:44:00,1.16145,1.1615,1.16145,1.16145,16800000.0
2009-05-12 10:45:00,1.16145,1.16145,1.16135,1.16135,68200000.0
2009-05-12 10:46:00,1.16135,1.16155,1.16125,1.16125,76000000.0
2009-05-12 10:47:00,1.16125,1.1615,1.16125,1.1613,155400000.0
2009-05-12 10:48:00,1.16125,1.1613,1.161,1.16105,84200000.0
2009-05-12 10:49:00,1.16105,1.16105,1.1607,1.1608,81600000.0
2009-05-12 10:50:00,1.1608,1.1614,1.1608,1.1611,117200000.0
2009-05-12 10:51:00,1.1611,1.1613,1.16085,1.16105,93000000.0
2009-05-12 10:52:00,1.16085,1.16135,1.16085,1.1611,134400000.0
2009-05-12 10:53:00,1.1611,1.16135,1.1607,1.1609,168400000.0
2009-05-12 10:54:00,1.1609,1.16125,1.1608,1.1609,88600000.0
2009-05-12 10:55:00,1.1609,1.16105,1.1607,1.16075,106200000.0
2009-05-12 10:56:00,1.16075,1.1608,1.1607,1.1607,132800000.0
2009-05-12 10:57:00,1.16075,1.1608,1.1607,1.1608,96600000.0
2009-05-12 10:58:00,1.1608,1.1608,1.1607,1.1607,93600000.0
2009-05-12 10:59:00,1.1607,1.1608,1.16065,1.16065,32800000.0
2009-05-12 11:00:00,1.16075,1.16075,1.1603,1.1604,63200000.0
2009-05-12 11:01:00,1.16045,1.16045,1.1599,1.16,69600000.0
2009-05-12 11:02:00,1.15985,1.1599,1.15965,1.15975,69200000.0
2009-05-12 11:03:00,1.15975,1.15975,1.1592,1.1593,122400000.0
2009-05-12 11:04:00,1.1593,1.15975,1.1593,1.1595,145000000.0
2009-05-12 11:05:00,1.1596,1.1596,1.1591,1.1591,119200000.0
2009-05-12 11:06:00,1.15915,1.15915,1.15885,1.1589,163600000.0
2009-05-12 11:07:00,1.1589,1.15895,1.15885,1.1589,215000000.0
2009-05-12 11:08:00,1.1589,1.1593,1.1586,1.159,168400000.0
2009-05-12 11:09:00,1.159,1.15925,1.15875,1.15915,201200000.0
2009-05-12 11:10:00,1.15915,1.15935,1.159,1.15915,383400002.0
2009-05-12 11:11:00,1.15915,1.15925,1.1585,1.15855,160200000.0
2009-05-12 11:12:00,1.15875,1.1588,1.15835,1.1587,118400000.0
2009-05-12 11:13:00,1.15875,1.1592,1.15875,1.1592,132600000.0
2009-05-12 11:14:00,1.1592,1.15935,1.15895,1.15905,200400000.0
2009-05-12 11:15:00,1.15905,1.1591,1.1587,1.1589,75200000.0
2009-05-12 11:16:00,1.1588,1.1588,1.1584,1.15845,55800000.0
2009-05-12 11:17:00,1.15845,1.1585,1.15835,1.1584,46400000.0
2009-05-12 11:18:00,1.1584,1.15865,1.1581,1.15815,96000000.0
2009-05-12 11:19:00,1.15815,1.1583,1.15815,1.15825,35600000.0
2009-05-12 11:20:00,1.1583,1.1587,1.15825,1.1587,56200000.0
2009-05-12 11:21:00,1.15875,1.1588,1.15865,1.15875,63800000.0
2009-05-12 11:22:00,1.15875,1.15885,1.1584,1.1588,131200000.0
2009-05-12 11:23:00,1.1588,1.1588,1.15875,1.15875,95000000.0
2009-05-12 11:24:00,1.15875,1.15945,1.15875,1.15945,78000000.0
2009-05-12 11:25:00,1.15945,1.1597,1.15945,1.15965,95600001.0
2009-05-12 11:26:00,1.15965,1.15995,1.1595,1.15985,105800000.0
2009-05-12 11:27:00,1.15985,1.15985,1.1595,1.1596,36400000.0
2009-05-12 11:28:00,1.1595,1.1599,1.1595,1.15965,57400000.0
2009-05-12 11:29:00,1.15965,1.1598,1.1593,1.1594,87200000.0
2009-05-12 11:30:00,1.1594,1.1594,1.15935,1.1594,19800000.0
2009-05-12 11:31:00,1.1594,1.1594,1.15875,1.1594,185000000.0
2009-05-12 11:32:00,1.1595,1.15955,1.1594,1.1595,83200000.0
2009-05-12 11:33:00,1.1595,1.1595,1.1588,1.1588,64800000.0
2009-05-12 11:34:00,1.1588,1.1591,1.1588,1.15885,75800000.0
2009-05-12 11:35:00,1.15835,1.15845,1.15805,1.1584,99400000.0
2009-05-12 11:36:00,1.1584,1.1594,1.1584,1.15915,185200000.0
2009-05-12 11:37:00,1.15925,1.1598,1.15925,1.1598,109800000.0
2009-05-12 11:38:00,1.1598,1.1598,1.1594,1.1594,60400000.0
2009-05-12 11:39:00,1.1595,1.1596,1.1594,1.1596,36400000.0
2009-05-12 11:40:00,1.1596,1.15995,1.15945,1.15945,113200000.0
2009-05-12 11:41:00,1.1595,1.15965,1.15935,1.1595,50800000.0
2009-05-12 11:42:00,1.1593,1.1598,1.1593,1.1598,100400000.0
2009-05-12 11:43:00,1.1598,1.1603,1.1598,1.16015,84400000.0
2009-05-12 11:44:00,1.16015,1.16015,1.1599,1.1599,50600000.0
2009-05-12 11:45:00,1.16,1.16,1.1599,1.16,41400000.0
2009-05-12 11:46:00,1.15995,1.16,1.1599,1.1599,22000000.0
2009-05-12 11:47:00,1.16,1.16,1.15935,1.15945,105400000.0
2009-05-12 11:48:00,1.15945,1.15945,1.1592,1.15925,24000000.0
2009-05-12 11:49:00,1.15925,1.15925,1.1587,1.1591,39400000.0
2009-05-12 11:50:00,1.1591,1.1591,1.1586,1.1587,62400000.0
2009-05-12 11:51:00,1.1587,1.1588,1.1586,1.15865,90400000.0
2009-05-12 11:52:00,1.15865,1.1592,1.15865,1.15905,260399998.0
2009-05-12 11:53:00,1.15905,1.1591,1.15835,1.15835,179799998.0
2009-05-12 11:54:00,1.15835,1.1588,1.15835,1.1588,367400000.0
2009-05-12 11:55:00,1.1588,1.1589,1.15835,1.1589,50000000.0
2009-05-12 11:56:00,1.1589,1.1596,1.1589,1.1592,124200000.0
2009-05-12 11:57:00,1.1592,1.15945,1.1588,1.1591,114400000.0
2009-05-12 11:58:00,1.15885,1.1594,1.1588,1.1591,69400000.0
2009-05-12 11:59:00,1.1591,1.1592,1.1589,1.1589,71000000.0
2009-05-12 12:00:00,1.1589,1.1595,1.1589,1.1595,77500000.0
2009-05-12 12:01:00,1.1591,1.1596,1.1591,1.15955,176800000.0
2009-05-12 12:02:00,1.15955,1.1598,1.1594,1.15955,210200000.0
2009-05-12 12:03:00,1.1596,1.1599,1.15955,1.1598,74400000.0
2009-05-12 12:04:00,1.1598,1.1598,1.1596,1.1598,41000000.0
2009-05-12 12:05:00,1.1598,1.1598,1.1588,1.1591,85600000.0
2009-05-12 12:06:00,1.1591,1.1591,1.15885,1.1591,28200000.0
2009-05-12 12:07:00,1.1591,1.1591,1.1584,1.1585,75000000.0
2009-05-12 12:08:00,1.1585,1.1587,1.15835,1.1585,50000000.0
2009-05-12 12:09:00,1.1586,1.1588,1.1584,1.1587,37600000.0
2009-05-12 12:10:00,1.1587,1.15885,1.15815,1.15815,77800000.0
2009-05-12 12:11:00,1.1585,1.15865,1.1579,1.1582,119200000.0
2009-05-12 12:12:00,1.1582,1.1585,1.1581,1.15825,108200000.0
2009-05-12 12:13:00,1.15825,1.15845,1.1582,1.1582,126600000.0
2009-05-12 12:14:00,1.1583,1.1589,1.1582,1.15885,43200000.0
2009-05-12 12:15:00,1.1589,1.1598,1.1589,1.1598,97000000.0
2009-05-12 12:16:00,1.1599,1.1602,1.1599,1.1599,40800000.0
2009-05-12 12:17:00,1.1599,1.16,1.15935,1.1596,41800000.0
2009-05-12 12:18:00,1.1595,1.1596,1.15945,1.15955,152200000.0
2009-05-12 12:19:00,1.1596,1.16,1.15955,1.1599,140600000.0
2009-05-12 12:20:00,1.1599,1.16005,1.1598,1.16,49200000.0
2009-05-12 12:21:00,1.16,1.1601,1.15975,1.16,29200000.0
2009-05-12 12:22:00,1.16015,1.16045,1.16015,1.16045,35600000.0
2009-05-12 12:23:00,1.16025,1.1606,1.1602,1.1606,22000000.0
2009-05-12 12:24:00,1.1606,1.16115,1.1605,1.16115,79200000.0
2009-05-12 12:25:00,1.16125,1.1613,1.16065,1.16075,122600000.0
2009-05-12 12:26:00,1.16075,1.16075,1.16075,1.16075,17600000.0
2009-05-12 12:27:00,1.16075,1.16075,1.16075,1.16075,38400000.0
2009-05-12 12:28:00,1.16075,1.16075,1.1604,1.16075,61400000.0
2009-05-12 12:29:00,1.16075,1.1612,1.16075,1.161,76000000.0
2009-05-12 12:30:00,1.161,1.16105,1.16085,1.16105,86200000.0
2009-05-12 12:31:00,1.16115,1.1613,1.16075,1.1612,101800000.0
2009-05-12 12:32:00,1.1613,1.1616,1.16125,1.1616,53400000.0
2009-05-12 12:33:00,1.16155,1.1616,1.1615,1.16155,14400000.0
2009-05-12 12:34:00,1.1616,1.16165,1.1615,1.1615,20800000.0
2009-05-12 12:35:00,1.1616,1.1617,1.1616,1.1617,49400000.0
2009-05-12 12:36:00,1.16165,1.16165,1.16155,1.16155,35200000.0
2009-05-12 12:37:00,1.16155,1.16155,1.1615,1.1615,31200000.0
2009-05-12 12:38:00,1.1614,1.16155,1.16115,1.16115,116200000.0
2009-05-12 12:39:00,1.16115,1.16165,1.16115,1.1615,148000000.0
2009-05-12 12:40:00,1.1616,1.1617,1.16145,1.1615,720200006.0
2009-05-12 12:41:00,1.16115,1.1613,1.16105,1.1612,44600000.0
2009-05-12 12:42:00,1.1612,1.1612,1.161,1.1612,15000000.0
2009-05-12 12:43:00,1.1612,1.1615,1.1611,1.1613,123200000.0
2009-05-12 12:44:00,1.1612,1.16135,1.1608,1.161,201600000.0
2009-05-12 12:45:00,1.161,1.161,1.16085,1.161,70800000.0
2009-05-12 12:46:00,1.161,1.161,1.1609,1.161,44600000.0
2009-05-12 12:47:00,1.16043,1.16074,1.16043,1.16074,239600000.0
2009-05-12 12:48:00,1.161,1.161,1.161,1.161,4800000.0
2009-05-12 12:49:00,1.1611,1.1611,1.161,1.161,14600000.0
2009-05-12 12:50:00,1.1611,1.1611,1.161,1.161,33800000.0
2009-05-12 12:51:00,1.161,1.1611,1.161,1.161,119000000.0
2009-05-12 12:52:00,1.161,1.161,1.161,1.161,86800000.0
2009-05-12 12:53:00,1.1611,1.16185,1.1611,1.16165,72400000.0
2009-05-12 12:54:00,1.16165,1.16185,1.16155,1.16185,140000000.0
2009-05-12 12:55:00,1.1619,1.1624,1.16185,1.1623,59800000.0
2009-05-12 12:56:00,1.1623,1.1629,1.1621,1.1628,72600000.0
2009-05-12 12:57:00,1.1628,1.16325,1.1627,1.16295,111000000.0
2009-05-12 12:58:00,1.163,1.1631,1.1628,1.1631,52200000.0
2009-05-12 12:59:00,1.16305,1.16315,1.1629,1.163,109600000.0
2009-05-12 13:00:00,1.163,1.1632,1.1629,1.1632,60400000.0
2009-05-12 13:01:00,1.1632,1.16325,1.163,1.1631,102400000.0
2009-05-12 13:02:00,1.1631,1.1632,1.163,1.1631,34600000.0
2009-05-12 13:03:00,1.1631,1.1632,1.16275,1.1632,81200000.0
2009-05-12 13:04:00,1.1632,1.16345,1.16315,1.16345,39800000.0
2009-05-12 13:05:00,1.16345,1.1635,1.16325,1.1634,20000000.0
2009-05-12 13:06:00,1.1634,1.1636,1.16315,1.16315,63800000.0
2009-05-12 13:07:00,1.16315,1.16315,1.1625,1.1627,174800000.0
2009-05-12 13:08:00,1.1627,1.1627,1.16225,1.1623,98000000.0
2009-05-12 13:09:00,1.1623,1.1626,1.1623,1.16245,72800000.0
2009-05-12 13:10:00,1.1624,1.1625,1.16235,1.16235,200600005.0
2009-05-12 13:11:00,1.16245,1.1625,1.16235,1.16245,67200000.0
2009-05-12 13:12:00,1.16245,1.16245,1.16235,1.1624,111800000.0
2009-05-12 13:13:00,1.1624,1.16245,1.16235,1.16235,71200000.0
2009-05-12 13:14:00,1.16235,1.16235,1.1622,1.16235,23400000.0
2009-05-12 13:15:00,1.16235,1.16315,1.16225,1.16275,148000000.0
2009-05-12 13:16:00,1.16295,1.1632,1.16265,1.1631,104200000.0
2009-05-12 13:17:00,1.163,1.163,1.1627,1.1628,131200000.0
2009-05-12 13:18:00,1.1628,1.1631,1.1628,1.1629,77000000.0
2009-05-12 13:19:00,1.1629,1.1629,1.1627,1.1628,118800000.0
2009-05-12 13:20:00,1.1628,1.1629,1.16275,1.1629,138800000.0
2009-05-12 13:21:00,1.1628,1.1628,1.16275,1.16275,320000000.0
2009-05-12 13:22:00,1.16275,1.16305,1.16245,1.1629,212600000.0
2009-05-12 13:23:00,1.1629,1.1629,1.16265,1.16275,154800000.0
2009-05-12 13:24:00,1.16275,1.16275,1.16275,1.16275,56400000.0
2009-05-12 13:25:00,1.16275,1.1628,1.16275,1.16275,177600000.0
2009-05-12 13:26:00,1.16275,1.163,1.16265,1.1627,197400000.0
2009-05-12 13:27:00,1.1627,1.1627,1.1622,1.1624,237800000.0
2009-05-12 13:28:00,1.1622,1.16235,1.16215,1.16235,248000000.0
2009-05-12 13:29:00,1.16235,1.16245,1.16215,1.1624,63000000.0
2009-05-12 13:30:00,1.1624,1.16245,1.16235,1.1624,67000000.0
2009-05-12 13:31:00,1.1623,1.1624,1.16205,1.1624,80600000.0
2009-05-12 13:32:00,1.1624,1.16255,1.16235,1.16245,64600000.0
2009-05-12 13:33:00,1.1624,1.1628,1.1624,1.1628,36600000.0
2009-05-12 13:34:00,1.1628,1.1628,1.1627,1.1627,57200000.0
2009-05-12 13:35:00,1.1627,1.1628,1.16235,1.1627,211200000.0
2009-05-12 13:36:00,1.1627,1.1627,1.1619,1.1621,94400000.0
2009-05-12 13:37:00,1.1621,1.1621,1.1617,1.1617,96600000.0
2009-05-12 13:38:00,1.1617,1.162,1.1617,1.162,145400000.0
2009-05-12 13:39:00,1.16195,1.16245,1.16195,1.1622,65200000.0
2009-05-12 13:40:00,1.16235,1.1627,1.16235,1.1624,102200000.0
2009-05-12 13:41:00,1.16245,1.1626,1.16245,1.1625,56200000.0
2009-05-12 13:42:00,1.1625,1.16285,1.1625,1.1628,132400000.0
2009-05-12 13:43:00,1.1628,1.1628,1.1624,1.1624,201600000.0
2009-05-12 13:44:00,1.1624,1.1624,1.162,1.162,96200000.0
2009-05-12 13:45:00,1.162,1.162,1.16125,1.1613,178800000.0
2009-05-12 13:46:00,1.1613,1.16145,1.1612,1.1614,155600000.0
2009-05-12 13:47:00,1.16145,1.16145,1.1608,1.1608,247000000.0
2009-05-12 13:48:00,1.1608,1.1614,1.1607,1.1607,167200000.0
2009-05-12 13:49:00,1.1607,1.1609,1.1607,1.1608,55000000.0
2009-05-12 13:50:00,1.1608,1.16095,1.1608,1.1608,57600000.0
2009-05-12 13:51:00,1.1608,1.161,1.1608,1.1609,35000000.0
2009-05-12 13:52:00,1.1609,1.161,1.1609,1.1609,50400000.0
2009-05-12 13:53:00,1.1609,1.161,1.16085,1.1609,91000000.0
2009-05-12 13:54:00,1.16085,1.1609,1.15975,1.1598,249600000.0
2009-05-12 13:55:00,1.15975,1.1599,1.1595,1.1595,124600000.0
2009-05-12 13:56:00,1.1594,1.15945,1.1589,1.1589,171400000.0
2009-05-12 13:57:00,1.1589,1.15915,1.1589,1.15905,138000000.0
2009-05-12 13:58:00,1.1589,1.15905,1.15845,1.15845,426000000.0
2009-05-12 13:59:00,1.15855,1.159,1.15835,1.1588,345200000.0
2009-05-12 14:00:00,1.1588,1.15965,1.1588,1.1596,164000000.0
2009-05-12 14:01:00,1.15965,1.15965,1.15935,1.15955,184200000.0
2009-05-12 14:02:00,1.15955,1.1596,1.1595,1.15955,179000000.0
2009-05-12 14:03:00,1.15955,1.15955,1.1587,1.1589,204200000.0
2009-05-12 14:04:00,1.1589,1.1593,1.15855,1.159,215200000.0
2009-05-12 14:05:00,1.159,1.15945,1.15865,1.15945,135000000.0
2009-05-12 14:06:00,1.15945,1.1598,1.15945,1.1595,176600000.0
2009-05-12 14:07:00,1.1595,1.1595,1.15895,1.15895,179200000.0
2009-05-12 14:08:00,1.15895,1.15935,1.1589,1.159,253000000.0
2009-05-12 14:09:00,1.159,1.1592,1.15895,1.1591,121800000.0
2009-05-12 14:10:00,1.15895,1.15905,1.15885,1.1589,126800000.0
2009-05-12 14:11:00,1.1589,1.15925,1.1589,1.1589,145000000.0
2009-05-12 14:12:00,1.1589,1.1591,1.1589,1.1591,197200000.0
2009-05-12 14:13:00,1.1591,1.15935,1.159,1.15915,23400000.0
2009-05-12 14:14:00,1.15925,1.15935,1.15925,1.15925,293400000.0
2009-05-12 14:15:00,1.1593,1.1594,1.1591,1.15915,75600000.0
2009-05-12 14:16:00,1.15925,1.1593,1.15905,1.15905,33000000.0
2009-05-12 14:17:00,1.1591,1.1591,1.15815,1.15825,224200000.0
2009-05-12 14:18:00,1.15825,1.1585,1.15825,1.15825,86800000.0
2009-05-12 14:19:00,1.1582,1.1584,1.1578,1.1579,182000000.0
2009-05-12 14:20:00,1.1579,1.158,1.15735,1.1574,172000000.0
2009-05-12 14:21:00,1.1574,1.1575,1.15695,1.1575,256400000.0
2009-05-12 14:22:00,1.1575,1.15765,1.15735,1.15745,244200000.0
2009-05-12 14:23:00,1.15745,1.1575,1.15735,1.15745,295600000.0
2009-05-12 14:24:00,1.1574,1.15765,1.1574,1.15755,149400000.0
2009-05-12 14:25:00,1.15755,1.15825,1.15745,1.1579,164800000.0
2009-05-12 14:26:00,1.158,1.1585,1.158,1.15825,226000000.0
2009-05-12 14:27:00,1.15825,1.1583,1.1581,1.1582,251400000.0
2009-05-12 14:28:00,1.1582,1.1584,1.15785,1.15815,203400000.0
2009-05-12 14:29:00,1.15835,1.1585,1.15795,1.1582,85900000.0
2009-05-12 14:30:00,1.15795,1.158,1.1562,1.15665,165700000.0
2009-05-12 14:31:00,1.15665,1.1568,1.1563,1.1563,220000000.0
2009-05-12 14:32:00,1.1563,1.1564,1.15545,1.1555,222800000.0
2009-05-12 14:33:00,1.1555,1.1561,1.15545,1.1556,400000000.0
2009-05-12 14:34:00,1.1556,1.1558,1.1544,1.1545,149599999.0
2009-05-12 14:35:00,1.15445,1.15525,1.1544,1.15525,189700000.0
2009-05-12 14:36:00,1.1553,1.15565,1.1553,1.15555,175400000.0
2009-05-12 14:37:00,1.15555,1.15565,1.1545,1.1547,293000000.0
2009-05-12 14:38:00,1.1547,1.1551,1.15455,1.1546,207200000.0
2009-05-12 14:39:00,1.1546,1.15465,1.154,1.15445,224600000.0
2009-05-12 14:40:00,1.15455,1.15565,1.1545,1.1553,281600000.0
2009-05-12 14:41:00,1.15525,1.1561,1.15515,1.15595,402600000.0
2009-05-12 14:42:00,1.15595,1.156,1.1555,1.1557,115100000.0
2009-05-12 14:43:00,1.1558,1.1562,1.15565,1.15565,177100000.0
2009-05-12 14:44:00,1.1556,1.1556,1.1554,1.1554,89800000.0
2009-05-12 14:45:00,1.1553,1.1554,1.15515,1.15535,316000000.0
2009-05-12 14:46:00,1.15535,1.1561,1.1552,1.1561,124400000.0
2009-05-12 14:47:00,1.1561,1.1563,1.1558,1.15615,173600000.0
2009-05-12 14:48:00,1.15615,1.1562,1.1559,1.15595,191000000.0
2009-05-12 14:49:00,1.1559,1.15615,1.15575,1.15605,181600000.0
2009-05-12 14:50:00,1.15605,1.15685,1.1558,1.15675,272200000.0
2009-05-12 14:51:00,1.15675,1.15735,1.15675,1.15725,275200000.0
2009-05-12 14:52:00,1.15725,1.15735,1.15725,1.15735,74400000.0
2009-05-12 14:53:00,1.1573,1.15765,1.15725,1.1575,71100000.0
2009-05-12 14:54:00,1.15745,1.1576,1.15745,1.15755,103800000.0
2009-05-12 14:55:00,1.1575,1.15755,1.15705,1.15755,234500000.0
2009-05-12 14:56:00,1.1574,1.15765,1.1574,1.15765,19700000.0
2009-05-12 14:57:00,1.15745,1.15765,1.1574,1.15765,58700000.0
2009-05-12 14:58:00,1.15745,1.15745,1.15735,1.15745,19400000.0
2009-05-12 14:59:00,1.1575,1.1575,1.1573,1.1574,21200000.0
2009-05-12 15:00:00,1.1574,1.15765,1.15725,1.1573,87400000.0
2009-05-12 15:01:00,1.1574,1.15745,1.15695,1.15695,134600000.0
2009-05-12 15:02:00,1.15695,1.1571,1.15695,1.15705,74200000.0
2009-05-12 15:03:00,1.15705,1.15765,1.15705,1.15765,115200000.0
2009-05-12 15:04:00,1.15765,1.15865,1.15765,1.15865,248800000.0
2009-05-12 15:05:00,1.1587,1.1588,1.15815,1.15835,213000000.0
2009-05-12 15:06:00,1.1583,1.15835,1.15785,1.15785,389600000.0
2009-05-12 15:07:00,1.1578,1.15785,1.1576,1.15765,190000000.0
2009-05-12 15:08:00,1.1577,1.1587,1.15765,1.15865,347800000.0
2009-05-12 15:09:00,1.15865,1.1588,1.1584,1.1587,316600000.0
2009-05-12 15:10:00,1.1587,1.159,1.15865,1.1588,235200000.0
2009-05-12 15:11:00,1.1587,1.1587,1.15815,1.15825,320600000.0
2009-05-12 15:12:00,1.1582,1.1582,1.15795,1.1581,238600000.0
2009-05-12 15:13:00,1.1581,1.1581,1.15775,1.15775,176600000.0
2009-05-12 15:14:00,1.15775,1.15825,1.15775,1.15825,97600000.0
2009-05-12 15:15:00,1.15835,1.1584,1.1578,1.15795,37200000.0
2009-05-12 15:16:00,1.15795,1.1583,1.1579,1.1583,62600000.0
2009-05-12 15:17:00,1.15835,1.15875,1.15835,1.15855,85600000.0
2009-05-12 15:18:00,1.15855,1.15885,1.15855,1.15875,163200000.0
2009-05-12 15:19:00,1.15865,1.15935,1.1586,1.15925,126600000.0
2009-05-12 15:20:00,1.1593,1.1597,1.1593,1.1597,128200000.0
2009-05-12 15:21:00,1.15965,1.15975,1.1594,1.1596,237000001.0
2009-05-12 15:22:00,1.1596,1.1596,1.15925,1.15925,148000000.0
2009-05-12 15:23:00,1.15925,1.15955,1.15925,1.1595,95200000.0
2009-05-12 15:24:00,1.1595,1.1595,1.1585,1.15865,139200000.0
2009-05-12 15:25:00,1.15875,1.1589,1.1586,1.1587,234200000.0
2009-05-12 15:26:00,1.1587,1.15885,1.15865,1.15875,180800000.0
2009-05-12 15:27:00,1.15875,1.15895,1.1587,1.1589,262200001.0
2009-05-12 15:28:00,1.1589,1.159,1.1587,1.15875,134400000.0
2009-05-12 15:29:00,1.1588,1.15885,1.1588,1.1588,82200000.0
2009-05-12 15:30:00,1.1588,1.159,1.15875,1.1588,157200000.0
2009-05-12 15:31:00,1.1587,1.15875,1.15835,1.15845,867600019.0
2009-05-12 15:32:00,1.15845,1.1586,1.1576,1.15775,353400000.0
2009-05-12 15:33:00,1.1577,1.1579,1.1575,1.1576,212600000.0
2009-05-12 15:34:00,1.1576,1.1578,1.1575,1.1577,111600000.0
2009-05-12 15:35:00,1.1577,1.1578,1.1574,1.1578,100200000.0
2009-05-12 15:36:00,1.1578,1.15855,1.15775,1.1585,473200000.0
2009-05-12 15:37:00,1.1585,1.15895,1.15845,1.15885,534600000.0
2009-05-12 15:38:00,1.1589,1.1594,1.1588,1.1588,297200000.0
2009-05-12 15:39:00,1.1588,1.1601,1.1588,1.1601,126800000.0
2009-05-12 15:40:00,1.1601,1.1608,1.16005,1.16045,84600000.0
2009-05-12 15:41:00,1.16045,1.1609,1.16045,1.1608,179800000.0
2009-05-12 15:42:00,1.16085,1.16085,1.16035,1.16065,163000000.0
2009-05-12 15:43:00,1.16065,1.1608,1.16025,1.1608,103400000.0
2009-05-12 15:44:00,1.1608,1.161,1.1606,1.16075,386400000.0
2009-05-12 15:45:00,1.16085,1.161,1.1603,1.1605,205110000.0
2009-05-12 15:46:00,1.1605,1.16105,1.1604,1.16095,311800000.0
2009-05-12 15:47:00,1.161,1.1614,1.16075,1.1613,309600000.0
2009-05-12 15:48:00,1.1613,1.16145,1.16085,1.1613,191800000.0
2009-05-12 15:49:00,1.1613,1.16225,1.1608,1.1622,185200000.0
2009-05-12 15:50:00,1.1623,1.16295,1.1621,1.16295,140000000.0
2009-05-12 15:51:00,1.16285,1.16285,1.1619,1.162,191000000.0
2009-05-12 15:52:00,1.16205,1.1622,1.16145,1.1619,314999999.0
2009-05-12 15:53:00,1.1619,1.1625,1.1616,1.1625,360200000.0
2009-05-12 15:54:00,1.1626,1.1626,1.162,1.162,314600000.0
2009-05-12 15:55:00,1.162,1.16215,1.1616,1.16165,424000000.0
2009-05-12 15:56:00,1.16165,1.1619,1.16145,1.1619,476800003.0
2009-05-12 15:57:00,1.1616,1.1618,1.1616,1.16165,121800000.0
2009-05-12 15:58:00,1.16165,1.1617,1.16145,1.1616,264400000.0
2009-05-12 15:59:00,1.1616,1.16245,1.16155,1.16245,235400001.0
2009-05-12 16:00:00,1.16245,1.16275,1.1623,1.1625,227800000.0
2009-05-12 16:01:00,1.1625,1.1631,1.1624,1.16305,599000004.0
2009-05-12 16:02:00,1.1631,1.1637,1.16305,1.1633,258000000.0
2009-05-12 16:03:00,1.1634,1.1639,1.163,1.1634,263000000.0
2009-05-12 16:04:00,1.1635,1.164,1.1632,1.1634,218800000.0
2009-05-12 16:05:00,1.1634,1.1653,1.1633,1.1651,508000000.0
2009-05-12 16:06:00,1.1651,1.1652,1.1641,1.16495,242200000.0
2009-05-12 16:07:00,1.16495,1.1659,1.16495,1.1659,556800002.0
2009-05-12 16:08:00,1.16595,1.16625,1.1657,1.16575,345800000.0
2009-05-12 16:09:00,1.16575,1.1658,1.1655,1.1657,172600000.0
2009-05-12 16:10:00,1.16545,1.1659,1.1654,1.1656,152800000.0
2009-05-12 16:11:00,1.1656,1.16575,1.16535,1.16545,448800000.0
2009-05-12 16:12:00,1.16545,1.1655,1.1652,1.1655,210200000.0
2009-05-12 16:13:00,1.1655,1.16575,1.1655,1.16565,161800000.0
2009-05-12 16:14:00,1.16565,1.1673,1.16565,1.1672,186600000.0
2009-05-12 16:15:00,1.1671,1.16745,1.1668,1.167,234900000.0
2009-05-12 16:16:00,1.1671,1.1676,1.16685,1.1669,169400000.0
2009-05-12 16:17:00,1.1669,1.167,1.1664,1.1664,295000000.0
2009-05-12 16:18:00,1.1664,1.16675,1.1662,1.1666,320000000.0
2009-05-12 16:19:00,1.1666,1.1666,1.16565,1.16615,429800000.0
2009-05-12 16:20:00,1.16615,1.16615,1.16545,1.1657,255600000.0
2009-05-12 16:21:00,1.1657,1.1657,1.1652,1.1652,379000000.0
2009-05-12 16:22:00,1.16515,1.16525,1.1644,1.1644,329000000.0
2009-05-12 16:23:00,1.1644,1.1645,1.1641,1.1642,378400000.0
2009-05-12 16:24:00,1.1642,1.1644,1.1637,1.1644,200800000.0
2009-05-12 16:25:00,1.16435,1.1648,1.16425,1.1646,481000000.0
2009-05-12 16:26:00,1.1646,1.1649,1.1643,1.16475,236000000.0
2009-05-12 16:27:00,1.1649,1.165,1.1642,1.1647,328600000.0
2009-05-12 16:28:00,1.1647,1.1648,1.16465,1.1648,314000000.0
2009-05-12 16:29:00,1.1647,1.1647,1.16415,1.1643,680400000.0
2009-05-12 16:30:00,1.1643,1.1647,1.1643,1.1646,366200000.0
2009-05-12 16:31:00,1.1646,1.1646,1.1638,1.16405,265200000.0
2009-05-12 16:32:00,1.1642,1.1644,1.1638,1.1643,236600000.0
2009-05-12 16:33:00,1.1643,1.1649,1.164,1.1648,243600000.0
2009-05-12 16:34:00,1.16475,1.1651,1.16435,1.165,201900000.0
2009-05-12 16:35:00,1.165,1.1654,1.1647,1.1653,133600000.0
2009-05-12 16:36:00,1.1653,1.1656,1.165,1.16545,272000000.0
2009-05-12 16:37:00,1.16545,1.16645,1.16545,1.1661,299000000.0
2009-05-12 16:38:00,1.16605,1.16645,1.16575,1.1661,148400000.0
2009-05-12 16:39:00,1.1661,1.1666,1.1659,1.1664,126000000.0
2009-05-12 16:40:00,1.1664,1.1667,1.16625,1.16645,301400000.0
2009-05-12 16:41:00,1.16655,1.1666,1.16535,1.16575,297600000.0
2009-05-12 16:42:00,1.16575,1.1658,1.1651,1.1652,255300000.0
2009-05-12 16:43:00,1.16525,1.16535,1.1645,1.1648,130000000.0
2009-05-12 16:44:00,1.1646,1.165,1.1644,1.1645,292000000.0
2009-05-12 16:45:00,1.1645,1.1646,1.1642,1.1645,233600000.0
2009-05-12 16:46:00,1.1645,1.1647,1.1645,1.1645,230600000.0
2009-05-12 16:47:00,1.1645,1.1645,1.1642,1.1642,239800000.0
2009-05-12 16:48:00,1.1642,1.1642,1.1635,1.1638,196200000.0
2009-05-12 16:49:00,1.1638,1.1639,1.1631,1.1632,298400000.0
2009-05-12 16:50:00,1.1631,1.1636,1.1631,1.16355,276999999.0
2009-05-12 16:51:00,1.16355,1.1637,1.1635,1.1635,229400000.0
2009-05-12 16:52:00,1.1635,1.1638,1.16345,1.1636,207200000.0
2009-05-12 16:53:00,1.1636,1.16415,1.16355,1.16405,209800000.0
2009-05-12 16:54:00,1.16405,1.1641,1.1639,1.164,80400000.0
2009-05-12 16:55:00,1.164,1.1642,1.164,1.1641,108800000.0
2009-05-12 16:56:00,1.16405,1.1649,1.1639,1.1646,391000000.0
2009-05-12 16:57:00,1.1647,1.1651,1.1646,1.16505,321800000.0
2009-05-12 16:58:00,1.16515,1.1653,1.16425,1.16425,400400000.0
2009-05-12 16:59:00,1.16425,1.16435,1.1635,1.1643,379600000.0
2009-05-12 17:00:00,1.1643,1.1643,1.1629,1.16305,391999998.0
2009-05-12 17:01:00,1.16295,1.16305,1.1624,1.1627,226600000.0
2009-05-12 17:02:00,1.1627,1.16275,1.1616,1.16205,274000000.0
2009-05-12 17:03:00,1.16205,1.1625,1.1616,1.1625,304200000.0
2009-05-12 17:04:00,1.1625,1.1634,1.1625,1.16295,265000000.0
2009-05-12 17:05:00,1.16295,1.16325,1.16295,1.1631,314800000.0
2009-05-12 17:06:00,1.1631,1.1633,1.16275,1.16275,329800000.0
2009-05-12 17:07:00,1.16275,1.1636,1.16275,1.1636,162800000.0
2009-05-12 17:08:00,1.1636,1.1646,1.1635,1.1646,299200000.0
2009-05-12 17:09:00,1.1646,1.16465,1.164,1.1644,154400000.0
2009-05-12 17:10:00,1.1645,1.16495,1.1644,1.16495,177400000.0
2009-05-12 17:11:00,1.16495,1.16525,1.16445,1.1647,190500000.0
2009-05-12 17:12:00,1.1647,1.1653,1.1645,1.1653,155400000.0
2009-05-12 17:13:00,1.1653,1.1657,1.1648,1.165,332600000.0
2009-05-12 17:14:00,1.1651,1.16525,1.1643,1.16445,555000000.0
2009-05-12 17:15:00,1.1645,1.1647,1.164,1.16435,328000000.0
2009-05-12 17:16:00,1.16435,1.165,1.16415,1.1647,259000000.0
2009-05-12 17:17:00,1.1647,1.16525,1.1647,1.16515,150400000.0
2009-05-12 17:18:00,1.16525,1.1656,1.165,1.16535,154000000.0
2009-05-12 17:19:00,1.16535,1.16545,1.165,1.16545,112400000.0
2009-05-12 17:20:00,1.1654,1.1656,1.1653,1.16555,59800000.0
2009-05-12 17:21:00,1.16555,1.1663,1.16555,1.16625,180400000.0
2009-05-12 17:22:00,1.16625,1.16625,1.16575,1.166,272399999.0
2009-05-12 17:23:00,1.166,1.1664,1.16555,1.1661,302600000.0
2009-05-12 17:24:00,1.1661,1.1666,1.1659,1.1665,211000000.0
2009-05-12 17:25:00,1.1665,1.1666,1.1661,1.1661,416600000.0
2009-05-12 17:26:00,1.1661,1.1662,1.16585,1.1661,306200000.0
2009-05-12 17:27:00,1.1661,1.1663,1.1658,1.16605,417400000.0
2009-05-12 17:28:00,1.16605,1.16675,1.16595,1.16625,526400000.0
2009-05-12 17:29:00,1.16615,1.16645,1.16585,1.166,459600000.0
2009-05-12 17:30:00,1.166,1.166,1.1654,1.16585,351400000.0
2009-05-12 17:31:00,1.16585,1.166,1.16585,1.16585,452799999.0
2009-05-12 17:32:00,1.16585,1.166,1.1658,1.1658,155800000.0
2009-05-12 17:33:00,1.1655,1.1657,1.16515,1.1657,265800000.0
2009-05-12 17:34:00,1.16575,1.166,1.16535,1.1656,196463761.0
2009-05-12 17:35:00,1.1655,1.1655,1.1651,1.1653,149400000.0
2009-05-12 17:36:00,1.1653,1.1654,1.1652,1.16525,74600000.0
2009-05-12 17:37:00,1.16525,1.1655,1.1652,1.16535,113600000.0
2009-05-12 17:38:00,1.16535,1.1655,1.1651,1.1652,162200000.0
2009-05-12 17:39:00,1.1653,1.1657,1.16515,1.16555,218400000.0
2009-05-12 17:40:00,1.1656,1.1658,1.1656,1.1657,155400000.0
2009-05-12 17:41:00,1.1657,1.1658,1.1656,1.1656,189800000.0
2009-05-12 17:42:00,1.1657,1.1659,1.16555,1.16575,219600000.0
2009-05-12 17:43:00,1.16575,1.16605,1.1656,1.16585,268800000.0
2009-05-12 17:44:00,1.16585,1.1662,1.1658,1.16605,228000000.0
2009-05-12 17:45:00,1.1661,1.1664,1.166,1.1664,102800000.0
2009-05-12 17:46:00,1.1664,1.1667,1.1662,1.1667,169400000.0
2009-05-12 17:47:00,1.1667,1.1667,1.1665,1.16655,185000000.0
2009-05-12 17:48:00,1.16655,1.16695,1.16655,1.1669,381400000.0
2009-05-12 17:49:00,1.1669,1.1673,1.1667,1.16705,389800000.0
2009-05-12 17:50:00,1.16705,1.16715,1.1666,1.1671,516200000.0
2009-05-12 17:51:00,1.1671,1.1671,1.16685,1.167,249400000.0
2009-05-12 17:52:00,1.16695,1.1673,1.16685,1.1671,405400000.0
2009-05-12 17:53:00,1.1671,1.1674,1.1671,1.16715,186000000.0
2009-05-12 17:54:00,1.1672,1.16765,1.1672,1.1674,247600000.0
2009-05-12 17:55:00,1.1674,1.1675,1.1669,1.167,333600000.0
2009-05-12 17:56:00,1.167,1.16745,1.167,1.1672,128600000.0
2009-05-12 17:57:00,1.1672,1.16775,1.1672,1.1676,64200000.0
2009-05-12 17:58:00,1.16765,1.1678,1.16745,1.16775,102800000.0
2009-05-12 17:59:00,1.16775,1.168,1.1672,1.1672,141800000.0
2009-05-12 18:00:00,1.1672,1.1677,1.16705,1.1675,126600000.0
2009-05-12 18:01:00,1.16755,1.16755,1.1671,1.1671,196600000.0
2009-05-12 18:02:00,1.16705,1.1672,1.1668,1.16685,132400000.0
2009-05-12 18:03:00,1.16685,1.16695,1.16635,1.16665,222400000.0
2009-05-12 18:04:00,1.16665,1.167,1.16665,1.1668,224800000.0
2009-05-12 18:05:00,1.1669,1.167,1.1666,1.1669,357400000.0
2009-05-12 18:06:00,1.1669,1.1678,1.1668,1.16775,497800000.0
2009-05-12 18:07:00,1.16775,1.16845,1.16735,1.16845,408200000.0
2009-05-12 18:08:00,1.16835,1.1688,1.16825,1.16845,401000000.0
2009-05-12 18:09:00,1.16845,1.1689,1.16845,1.1688,180800000.0
2009-05-12 18:10:00,1.1688,1.1693,1.16875,1.169,500600000.0
2009-05-12 18:11:00,1.16885,1.1693,1.16855,1.1687,290600000.0
2009-05-12 18:12:00,1.1687,1.1687,1.168,1.1684,180200000.0
2009-05-12 18:13:00,1.1684,1.1693,1.16825,1.1692,357400000.0
2009-05-12 18:14:00,1.1692,1.1697,1.16895,1.16945,430400000.0
2009-05-12 18:15:00,1.16945,1.16975,1.16895,1.169,412000000.0
2009-05-12 18:16:00,1.16905,1.1697,1.169,1.169,449000000.0
2009-05-12 18:17:00,1.16905,1.1692,1.1683,1.1683,358800000.0
2009-05-12 18:18:00,1.1683,1.1688,1.16775,1.16785,281600000.0
2009-05-12 18:19:00,1.16785,1.1685,1.16775,1.16845,387200000.0
2009-05-12 18:20:00,1.1685,1.1685,1.16805,1.1683,192800000.0
2009-05-12 18:21:00,1.16835,1.1684,1.1682,1.1684,66800000.0
2009-05-12 18:22:00,1.1684,1.1688,1.16815,1.1682,294400000.0
2009-05-12 18:23:00,1.1682,1.1684,1.16785,1.16805,178400000.0
2009-05-12 18:24:00,1.16805,1.1682,1.1677,1.168,194600000.0
2009-05-12 18:25:00,1.168,1.16835,1.1679,1.1682,203800000.0
2009-05-12 18:26:00,1.16825,1.16845,1.168,1.16805,428600002.0
2009-05-12 18:27:00,1.16805,1.1681,1.16765,1.16775,307600000.0
2009-05-12 18:28:00,1.16775,1.168,1.1677,1.16785,185200000.0
2009-05-12 18:29:00,1.16785,1.1682,1.16785,1.16805,223200000.0
2009-05-12 18:30:00,1.16805,1.1684,1.16765,1.16775,405200000.0
2009-05-12 18:31:00,1.16785,1.168,1.16775,1.1679,153800000.0
2009-05-12 18:32:00,1.1679,1.1684,1.16735,1.16735,214000000.0
2009-05-12 18:33:00,1.16735,1.1679,1.1673,1.16755,99400000.0
2009-05-12 18:34:00,1.16755,1.1677,1.1674,1.1677,66200000.0
2009-05-12 18:35:00,1.1677,1.1678,1.1676,1.1678,73000000.0
2009-05-12 18:36:00,1.1678,1.1682,1.1678,1.1679,266600000.0
2009-05-12 18:37:00,1.1679,1.1682,1.1676,1.1677,91200000.0
2009-05-12 18:38:00,1.1677,1.1677,1.1674,1.1675,134400000.0
2009-05-12 18:39:00,1.1675,1.1678,1.1673,1.16745,142000000.0
2009-05-12 18:40:00,1.16745,1.1675,1.1667,1.1667,149400000.0
2009-05-12 18:41:00,1.16665,1.167,1.1663,1.1667,272400000.0
2009-05-12 18:42:00,1.1667,1.167,1.1665,1.1668,119600000.0
2009-05-12 18:43:00,1.1668,1.1669,1.16665,1.1669,96800000.0
2009-05-12 18:44:00,1.1669,1.1671,1.1669,1.167,156400000.0
2009-05-12 18:45:00,1.167,1.1672,1.1667,1.16675,206500000.0
2009-05-12 18:46:00,1.16685,1.1669,1.16575,1.16575,251600000.0
2009-05-12 18:47:00,1.1659,1.166,1.1658,1.1658,107600000.0
2009-05-12 18:48:00,1.1658,1.1659,1.1658,1.1659,107800000.0
2009-05-12 18:49:00,1.1658,1.1659,1.1655,1.1657,105400000.0
2009-05-12 18:50:00,1.1655,1.1656,1.16545,1.16555,150400000.0
2009-05-12 18:51:00,1.16535,1.1654,1.1653,1.1654,130000000.0
2009-05-12 18:52:00,1.1654,1.1659,1.1654,1.1659,151400000.0
2009-05-12 18:53:00,1.16595,1.1662,1.1658,1.166,191800000.0
2009-05-12 18:54:00,1.166,1.16615,1.1658,1.166,277400000.0
2009-05-12 18:55:00,1.166,1.1663,1.166,1.1663,172000000.0
2009-05-12 18:56:00,1.1664,1.16645,1.166,1.16625,153200000.0
2009-05-12 18:57:00,1.1663,1.167,1.16625,1.16685,248000000.0
2009-05-12 18:58:00,1.16685,1.1669,1.1667,1.1667,96400000.0
2009-05-12 18:59:00,1.16675,1.167,1.1662,1.1667,213400000.0
2009-05-12 19:00:00,1.1667,1.1667,1.16595,1.1666,221200000.0
2009-05-12 19:01:00,1.1666,1.167,1.16635,1.16635,360400000.0
2009-05-12 19:02:00,1.1664,1.1675,1.1662,1.16715,257400000.0
2009-05-12 19:03:00,1.16705,1.16715,1.16665,1.16705,292200000.0
2009-05-12 19:04:00,1.16705,1.1671,1.1666,1.167,194200000.0
2009-05-12 19:05:00,1.167,1.16705,1.16635,1.1666,151400000.0
2009-05-12 19:06:00,1.1666,1.1667,1.16615,1.1665,151200000.0
2009-05-12 19:07:00,1.1665,1.167,1.1665,1.16675,67400000.0
2009-05-12 19:08:00,1.16675,1.167,1.1666,1.1667,108300000.0
2009-05-12 19:09:00,1.1667,1.1668,1.16635,1.1664,166200000.0
2009-05-12 19:10:00,1.1663,1.16645,1.166,1.1663,336800003.0
2009-05-12 19:11:00,1.1663,1.1667,1.1662,1.16625,267400000.0
2009-05-12 19:12:00,1.16635,1.1665,1.16615,1.1662,239000000.0
2009-05-12 19:13:00,1.16615,1.1663,1.1661,1.1662,102600000.0
2009-05-12 19:14:00,1.1661,1.1663,1.16585,1.16595,123000000.0
2009-05-12 19:15:00,1.16595,1.1661,1.1659,1.166,81600000.0
2009-05-12 19:16:00,1.166,1.1661,1.1659,1.16605,178400000.0
2009-05-12 19:17:00,1.16595,1.1661,1.16595,1.166,79400000.0
2009-05-12 19:18:00,1.16615,1.16615,1.16605,1.16605,17600000.0
2009-05-12 19:19:00,1.16625,1.16625,1.16615,1.16615,28000000.0
2009-05-12 19:20:00,1.1661,1.16625,1.16535,1.1654,132400000.0
2009-05-12 19:21:00,1.1654,1.16575,1.16535,1.16545,112000000.0
2009-05-12 19:22:00,1.16545,1.1655,1.165,1.1654,167600000.0
2009-05-12 19:23:00,1.1654,1.1655,1.1651,1.1654,123400000.0
2009-05-12 19:24:00,1.1654,1.1657,1.1654,1.1657,74000000.0
2009-05-12 19:25:00,1.1657,1.1658,1.1653,1.1656,185200000.0
2009-05-12 19:26:00,1.1656,1.1656,1.1651,1.1652,167800000.0
2009-05-12 19:27:00,1.1652,1.1654,1.1652,1.1654,81600000.0
2009-05-12 19:28:00,1.1655,1.1658,1.16535,1.1654,212600000.0
2009-05-12 19:29:00,1.16545,1.1655,1.1654,1.1654,123000000.0
2009-05-12 19:30:00,1.1654,1.1657,1.1654,1.1657,101600000.0
2009-05-12 19:31:00,1.1657,1.1658,1.1657,1.1658,20600000.0
2009-05-12 19:32:00,1.1657,1.16595,1.16565,1.16565,84600000.0
2009-05-12 19:33:00,1.16565,1.16595,1.16565,1.1659,66800000.0
2009-05-12 19:34:00,1.1658,1.1659,1.16575,1.16575,120600000.0
2009-05-12 19:35:00,1.16575,1.16605,1.1651,1.16535,172600000.0
2009-05-12 19:36:00,1.16545,1.16565,1.1651,1.16535,180000000.0
2009-05-12 19:37:00,1.16535,1.16595,1.1653,1.16585,174800000.0
2009-05-12 19:38:00,1.1658,1.166,1.16575,1.1658,102000000.0
2009-05-12 19:39:00,1.1659,1.16615,1.16575,1.16575,130800000.0
2009-05-12 19:40:00,1.16575,1.1659,1.16535,1.1657,155400000.0
2009-05-12 19:41:00,1.1657,1.1658,1.16565,1.16575,44000000.0
2009-05-12 19:42:00,1.1658,1.16595,1.16565,1.1658,183400000.0
2009-05-12 19:43:00,1.1658,1.16615,1.1658,1.16615,97800000.0
2009-05-12 19:44:00,1.16615,1.16625,1.1658,1.166,72400000.0
2009-05-12 19:45:00,1.16595,1.166,1.1657,1.16585,142800000.0
2009-05-12 19:46:00,1.16585,1.1665,1.16585,1.1665,175800000.0
2009-05-12 19:47:00,1.1665,1.1666,1.166,1.1661,91000000.0
2009-05-12 19:48:00,1.1661,1.1661,1.1661,1.1661,10200000.0
2009-05-12 19:49:00,1.1661,1.1661,1.16605,1.16605,22800000.0
2009-05-12 19:50:00,1.1659,1.1659,1.1655,1.1656,218400000.0
2009-05-12 19:51:00,1.1656,1.1656,1.16395,1.1644,107200000.0
2009-05-12 19:52:00,1.1644,1.1644,1.164,1.164,181800000.0
2009-05-12 19:53:00,1.164,1.16415,1.1636,1.1637,169800000.0
2009-05-12 19:54:00,1.1637,1.1639,1.16365,1.1637,155400000.0
2009-05-12 19:55:00,1.16385,1.16465,1.16385,1.16465,57400000.0
2009-05-12 19:56:00,1.1647,1.16475,1.16405,1.16415,34800000.0
2009-05-12 19:57:00,1.16415,1.16455,1.16405,1.16455,85600000.0
2009-05-12 19:58:00,1.16455,1.16525,1.1644,1.16525,157600000.0
2009-05-12 19:59:00,1.16525,1.16545,1.16525,1.16535,146800000.0
2009-05-12 20:00:00,1.1655,1.16575,1.1653,1.16565,80700000.0
2009-05-12 20:01:00,1.16565,1.1659,1.16565,1.16575,21800000.0
2009-05-12 20:02:00,1.16575,1.1662,1.16555,1.1662,60600000.0
2009-05-12 20:03:00,1.166,1.1662,1.1658,1.16605,39000000.0
2009-05-12 20:04:00,1.16595,1.16595,1.16565,1.16585,18900000.0
2009-05-12 20:05:00,1.16585,1.1659,1.16575,1.1658,20800000.0
2009-05-12 20:06:00,1.1658,1.1659,1.16555,1.16555,22200000.0
2009-05-12 20:07:00,1.16555,1.16555,1.16545,1.1655,13000000.0
2009-05-12 20:08:00,1.16545,1.16545,1.16475,1.16495,90100000.0
2009-05-12 20:09:00,1.16495,1.1651,1.1649,1.165,54000000.0
2009-05-12 20:10:00,1.16495,1.1651,1.1649,1.16505,66400000.0
2009-05-12 20:11:00,1.16505,1.16505,1.165,1.165,11000000.0
2009-05-12 20:12:00,1.16485,1.1652,1.16475,1.16505,99600000.0
2009-05-12 20:13:00,1.16505,1.16505,1.1648,1.16495,339000000.0
2009-05-12 20:14:00,1.16495,1.1654,1.16495,1.16505,298600000.0
2009-05-12 20:15:00,1.16505,1.1651,1.1647,1.16475,181400000.0
2009-05-12 20:16:00,1.16475,1.16535,1.16465,1.1651,187800000.0
2009-05-12 20:17:00,1.1651,1.1652,1.1651,1.1652,29200000.0
2009-05-12 20:18:00,1.1652,1.1652,1.16465,1.16475,238000000.0
2009-05-12 20:19:00,1.16475,1.1648,1.16435,1.1645,365000000.0
2009-05-12 20:20:00,1.1644,1.1645,1.1644,1.1644,154400000.0
2009-05-12 20:21:00,1.1644,1.1645,1.1644,1.1645,27600000.0
2009-05-12 20:22:00,1.16445,1.1645,1.164,1.16415,231400000.0
2009-05-12 20:23:00,1.1641,1.16455,1.1641,1.1645,349600000.0
2009-05-12 20:24:00,1.1644,1.1645,1.164,1.16425,290400000.0
2009-05-12 20:25:00,1.16425,1.1646,1.16405,1.1643,245200000.0
2009-05-12 20:26:00,1.1643,1.1644,1.1638,1.16385,201400000.0
2009-05-12 20:27:00,1.16385,1.1645,1.1638,1.16395,113400000.0
2009-05-12 20:28:00,1.16395,1.16495,1.16395,1.1647,264200000.0
2009-05-12 20:29:00,1.1646,1.1647,1.1645,1.16455,256800000.0
2009-05-12 20:30:00,1.16455,1.1648,1.1645,1.16455,207000000.0
2009-05-12 20:31:00,1.16455,1.1647,1.1645,1.16465,108400000.0
2009-05-12 20:32:00,1.16465,1.1647,1.1645,1.16455,158800000.0
2009-05-12 20:33:00,1.16455,1.1646,1.1644,1.1645,96800000.0
2009-05-12 20:34:00,1.1645,1.16455,1.16445,1.1645,91400000.0
2009-05-12 20:35:00,1.1645,1.16475,1.1644,1.16465,200800000.0
2009-05-12 20:36:00,1.16465,1.16465,1.16405,1.16425,168400000.0
2009-05-12 20:37:00,1.16425,1.1645,1.16415,1.1644,178900000.0
2009-05-12 20:38:00,1.16445,1.16445,1.1643,1.1643,113000000.0
2009-05-12 20:39:00,1.1643,1.1644,1.1637,1.1639,219599999.0
2009-05-12 20:40:00,1.1639,1.164,1.1636,1.1636,183100000.0
2009-05-12 20:41:00,1.1636,1.1636,1.163,1.1632,105600000.0
2009-05-12 20:42:00,1.1632,1.1632,1.1623,1.1623,397400003.0
2009-05-12 20:43:00,1.1623,1.1627,1.1623,1.1626,116800000.0
2009-05-12 20:44:00,1.1626,1.1628,1.16255,1.1626,75400000.0
2009-05-12 20:45:00,1.1626,1.1629,1.16255,1.1629,79600000.0
2009-05-12 20:46:00,1.163,1.16325,1.163,1.1631,328399995.0
2009-05-12 20:47:00,1.1631,1.16325,1.16305,1.1631,351200000.0
2009-05-12 20:48:00,1.16315,1.16325,1.16295,1.16325,285400000.0
2009-05-12 20:49:00,1.16325,1.1633,1.163,1.163,154200000.0
2009-05-12 20:50:00,1.16305,1.16305,1.16255,1.16255,104800000.0
2009-05-12 20:51:00,1.16265,1.1627,1.1624,1.1624,164400001.0
2009-05-12 20:52:00,1.16235,1.16245,1.16225,1.16235,53400000.0
2009-05-12 20:53:00,1.16235,1.16235,1.16195,1.1623,272400001.0
2009-05-12 20:54:00,1.1623,1.16275,1.16205,1.16245,269000000.0
2009-05-12 20:55:00,1.16235,1.16245,1.16195,1.16205,836400000.0
2009-05-12 20:56:00,1.1622,1.1622,1.1616,1.1618,201399998.0
2009-05-12 20:57:00,1.1618,1.16195,1.16115,1.1613,283400000.0
2009-05-12 20:58:00,1.1614,1.16155,1.1614,1.16145,167000000.0
2009-05-12 20:59:00,1.16145,1.16175,1.1614,1.16155,177400000.0
2009-05-12 21:00:00,1.16165,1.16185,1.1616,1.1617,169600000.0
2009-05-12 21:01:00,1.16175,1.162,1.1615,1.1617,260600000.0
2009-05-12 21:02:00,1.16175,1.1619,1.1614,1.1617,155000000.0
2009-05-12 21:03:00,1.1618,1.1619,1.16145,1.1618,127400000.0
2009-05-12 21:04:00,1.16185,1.162,1.16155,1.1616,437800000.0
2009-05-12 21:05:00,1.1616,1.1618,1.16145,1.16165,426999998.0
2009-05-12 21:06:00,1.1617,1.1619,1.16135,1.1617,234599999.0
2009-05-12 21:07:00,1.16165,1.16175,1.1616,1.16175,167000000.0
2009-05-12 21:08:00,1.1617,1.16235,1.1617,1.16215,210400000.0
2009-05-12 21:09:00,1.16215,1.16215,1.1618,1.16205,261200000.0
2009-05-12 21:10:00,1.16205,1.1624,1.16185,1.1623,165800000.0
2009-05-12 21:11:00,1.1623,1.1623,1.1622,1.1622,181600000.0
2009-05-12 21:12:00,1.1623,1.16245,1.1622,1.1623,256200000.0
2009-05-12 21:13:00,1.1623,1.16265,1.1622,1.16255,793000003.0
2009-05-12 21:14:00,1.1626,1.16265,1.16215,1.16245,370400001.0
2009-05-12 21:15:00,1.16245,1.1626,1.16175,1.16225,555200000.0
2009-05-12 21:16:00,1.1623,1.1625,1.1622,1.16245,166400000.0
2009-05-12 21:17:00,1.16245,1.16255,1.1622,1.16235,123600000.0
2009-05-12 21:18:00,1.16205,1.1623,1.16195,1.16205,113600000.0
2009-05-12 21:19:00,1.16195,1.16205,1.1618,1.1618,521000000.0
2009-05-12 21:20:00,1.1619,1.1621,1.1618,1.16185,98600000.0
2009-05-12 21:21:00,1.16185,1.1619,1.16175,1.1618,134000000.0
2009-05-12 21:22:00,1.1618,1.16185,1.16175,1.16175,63400000.0
2009-05-12 21:23:00,1.16175,1.1618,1.16175,1.16175,123800000.0
2009-05-12 21:24:00,1.16175,1.1618,1.16135,1.16145,123600000.0
2009-05-12 21:25:00,1.16145,1.1615,1.1612,1.1615,52400000.0
2009-05-12 21:26:00,1.16145,1.16145,1.16055,1.16055,222200000.0
2009-05-12 21:27:00,1.16055,1.161,1.1605,1.16075,252800000.0
2009-05-12 21:28:00,1.1608,1.1612,1.1608,1.161,76800000.0
2009-05-12 21:29:00,1.161,1.1612,1.1607,1.1612,82000000.0
2009-05-12 21:30:00,1.1612,1.1613,1.161,1.1613,126400000.0
2009-05-12 21:31:00,1.1612,1.1615,1.1612,1.16145,104400000.0
2009-05-12 21:32:00,1.1615,1.1616,1.16135,1.1614,52800000.0
2009-05-12 21:33:00,1.1614,1.16165,1.1614,1.1615,71600000.0
2009-05-12 21:34:00,1.16165,1.1618,1.1614,1.1614,74400000.0
2009-05-12 21:35:00,1.1614,1.1618,1.16135,1.1618,102600000.0
2009-05-12 21:36:00,1.1618,1.1618,1.1617,1.1617,81200000.0
2009-05-12 21:37:00,1.1617,1.1618,1.1617,1.1618,24600000.0
2009-05-12 21:38:00,1.1617,1.1617,1.16145,1.16155,28100000.0
2009-05-12 21:39:00,1.1615,1.1618,1.1615,1.1618,62600000.0
2009-05-12 21:40:00,1.1618,1.16205,1.1615,1.1616,131000000.0
2009-05-12 21:41:00,1.1617,1.16205,1.1615,1.16205,147200000.0
2009-05-12 21:42:00,1.1622,1.1622,1.16185,1.16205,193400000.0
2009-05-12 21:43:00,1.1621,1.1623,1.1621,1.1623,182400000.0
2009-05-12 21:44:00,1.1623,1.1627,1.1622,1.1627,207600000.0
2009-05-12 21:45:00,1.1627,1.1627,1.16225,1.1625,221200000.0
2009-05-12 21:46:00,1.1625,1.1625,1.1623,1.1623,83600001.0
2009-05-12 21:47:00,1.1623,1.1623,1.1617,1.16215,86400000.0
2009-05-12 21:48:00,1.1622,1.16225,1.1617,1.16195,80600000.0
2009-05-12 21:49:00,1.1618,1.1622,1.1618,1.1622,78200000.0
2009-05-12 21:50:00,1.1623,1.16235,1.1621,1.1621,33200000.0
2009-05-12 21:51:00,1.1621,1.1621,1.1619,1.1619,41800000.0
2009-05-12 21:52:00,1.162,1.1622,1.162,1.1621,70200000.0
2009-05-12 21:53:00,1.1621,1.1621,1.162,1.1621,25200000.0
2009-05-12 21:54:00,1.16215,1.1623,1.1621,1.1622,100200000.0
2009-05-12 21:55:00,1.1621,1.16235,1.1621,1.1622,43600000.0
2009-05-12 21:56:00,1.1623,1.1623,1.16195,1.16205,62200000.0
2009-05-12 21:57:00,1.1621,1.1622,1.162,1.162,34000000.0
2009-05-12 21:58:00,1.16205,1.1622,1.162,1.16205,53000000.0
2009-05-12 21:59:00,1.16185,1.162,1.1618,1.1618,95800000.0
2009-05-12 22:00:00,1.1618,1.1621,1.1617,1.162,153600000.0
2009-05-12 22:01:00,1.1621,1.1622,1.16175,1.1619,244200000.0
2009-05-12 22:02:00,1.16195,1.162,1.1618,1.162,21000000.0
2009-05-12 22:03:00,1.162,1.162,1.162,1.162,9400000.0
2009-05-12 22:04:00,1.162,1.16225,1.162,1.1621,44800000.0
2009-05-12 22:05:00,1.16215,1.16215,1.16195,1.162,86600000.0
2009-05-12 22:06:00,1.16205,1.1623,1.16185,1.16195,113600000.0
2009-05-12 22:07:00,1.16205,1.1627,1.1619,1.1624,247199999.0
2009-05-12 22:08:00,1.1623,1.1633,1.1623,1.1625,88400000.0
2009-05-12 22:09:00,1.1625,1.16265,1.1624,1.16245,26600000.0
2009-05-12 22:10:00,1.1626,1.1626,1.16255,1.1626,39200000.0
2009-05-12 22:11:00,1.16265,1.16265,1.1624,1.16245,63600000.0
2009-05-12 22:12:00,1.16245,1.1627,1.16235,1.16245,74800000.0
2009-05-12 22:13:00,1.16245,1.1627,1.16245,1.16255,78600000.0
2009-05-12 22:14:00,1.1625,1.16265,1.16245,1.1625,45800000.0
2009-05-12 22:15:00,1.16245,1.16255,1.16245,1.16255,5800000.0
2009-05-12 22:16:00,1.16255,1.16255,1.16235,1.16245,74400000.0
2009-05-12 22:17:00,1.1624,1.16245,1.1621,1.16225,206600000.0
2009-05-12 22:18:00,1.16225,1.16255,1.16225,1.1624,36200000.0
2009-05-12 22:19:00,1.16235,1.16255,1.1622,1.1622,54000000.0
2009-05-12 22:20:00,1.1625,1.16255,1.1622,1.1625,40200000.0
2009-05-12 22:21:00,1.1622,1.16255,1.1622,1.1622,52000000.0
2009-05-12 22:22:00,1.1623,1.1623,1.1621,1.16225,49000000.0
2009-05-12 22:23:00,1.1623,1.1623,1.1623,1.1623,1000000.0
2009-05-12 22:24:00,1.16225,1.1623,1.16215,1.1623,52200000.0
2009-05-12 22:25:00,1.1623,1.16245,1.16225,1.1623,91200000.0
2009-05-12 22:26:00,1.1624,1.1624,1.1623,1.1624,24000000.0
2009-05-12 22:27:00,1.16245,1.16245,1.1623,1.1623,40000000.0
2009-05-12 22:28:00,1.16215,1.16215,1.16193,1.16207,47400000.0
2009-05-12 22:29:00,1.1623,1.1624,1.1623,1.1623,96200000.0
2009-05-12 22:30:00,1.1623,1.1624,1.1623,1.1623,32200000.0
2009-05-12 22:31:00,1.1623,1.16255,1.1623,1.16255,86200000.0
2009-05-12 22:32:00,1.16255,1.1626,1.1625,1.16255,69600000.0
2009-05-12 22:33:00,1.16225,1.1623,1.16222,1.16225,28800000.0
2009-05-12 22:34:00,1.16255,1.1626,1.16245,1.1626,23200000.0
2009-05-12 22:35:00,1.1626,1.1626,1.16225,1.16225,15400000.0
2009-05-12 22:36:00,1.16235,1.16235,1.16235,1.16235,21600000.0
2009-05-12 22:37:00,1.16235,1.16235,1.16235,1.16235,7200000.0
2009-05-12 22:38:00,1.16235,1.16245,1.1623,1.16245,35400000.0
2009-05-12 22:39:00,1.1625,1.1625,1.16225,1.1624,47800000.0
2009-05-12 22:40:00,1.1623,1.16245,1.1623,1.16245,12400000.0
2009-05-12 22:41:00,1.16245,1.16245,1.1623,1.16245,19200000.0
2009-05-12 22:42:00,1.16245,1.1625,1.16245,1.1625,7000000.0
2009-05-12 22:43:00,1.1625,1.1625,1.16225,1.16245,35400000.0
2009-05-12 22:44:00,1.16235,1.16235,1.16225,1.16225,19400000.0
2009-05-12 22:45:00,1.16225,1.1623,1.16215,1.1623,23200000.0
2009-05-12 22:46:00,1.16198,1.16217,1.16193,1.1621,39200000.0
2009-05-12 22:47:00,1.16235,1.16245,1.16225,1.16245,17400000.0
2009-05-12 22:48:00,1.1624,1.16255,1.1624,1.16255,13000000.0
2009-05-12 22:49:00,1.1626,1.1626,1.1626,1.1626,7000000.0
2009-05-12 22:50:00,1.1625,1.1625,1.1625,1.1625,4200000.0
2009-05-12 22:51:00,1.1625,1.1625,1.1625,1.1625,1600000.0
2009-05-12 22:52:00,1.1623,1.16255,1.1623,1.16245,146200000.0
2009-05-12 22:53:00,1.16235,1.16245,1.16235,1.1624,81800000.0
2009-05-12 22:54:00,1.16235,1.16235,1.1622,1.1622,41600000.0
2009-05-12 22:55:00,1.1622,1.1624,1.1621,1.1624,23400000.0
2009-05-12 22:56:00,1.1624,1.1624,1.1623,1.16235,17400000.0
2009-05-12 22:57:00,1.16265,1.16275,1.1622,1.16265,18400000.0
2009-05-12 22:58:00,1.1628,1.1628,1.16225,1.1624,21800000.0
2009-05-12 22:59:00,1.16235,1.1624,1.16215,1.16215,12400000.0
2009-05-12 23:00:00,1.16214,1.16221,1.16182,1.16195,37600000.0
2009-05-12 23:01:00,1.16195,1.16195,1.1619,1.1619,3600000.0
2009-05-12 23:02:00,1.16205,1.16215,1.162,1.16215,4600000.0
2009-05-12 23:03:00,1.162,1.16215,1.162,1.1621,7200000.0
2009-05-12 23:04:00,1.16215,1.16215,1.16205,1.16205,7000000.0
2009-05-12 23:05:00,1.16205,1.1624,1.16205,1.16225,27800000.0
2009-05-12 23:06:00,1.16225,1.1623,1.16225,1.1623,11400000.0
2009-05-12 23:07:00,1.16223,1.16223,1.16202,1.16215,12400000.0
2009-05-12 23:08:00,1.1623,1.1623,1.1614,1.16215,20000000.0
2009-05-12 23:09:00,1.16215,1.1623,1.16165,1.16215,37400000.0
2009-05-12 23:10:00,1.1622,1.1622,1.16175,1.1621,18800000.0
2009-05-12 23:11:00,1.1621,1.16215,1.16175,1.1621,13600000.0
2009-05-12 23:12:00,1.16215,1.16215,1.16215,1.16215,8000000.0
2009-05-12 23:13:00,1.16215,1.1623,1.16215,1.16225,29400000.0
2009-05-12 23:14:00,1.16225,1.16225,1.16225,1.16225,5600000.0
2009-05-12 23:15:00,1.16225,1.16225,1.16225,1.16225,5600000.0
2009-05-12 23:16:00,1.16225,1.16225,1.16225,1.16225,2800000.0
2009-05-12 23:17:00,1.1622,1.16225,1.1622,1.16225,5600000.0
2009-05-12 23:18:00,1.16225,1.16225,1.16225,1.16225,2800000.0
2009-05-12 23:19:00,1.16225,1.16225,1.16215,1.16215,28400000.0
2009-05-12 23:20:00,1.16215,1.16215,1.16215,1.16215,18800000.0
2009-05-12 23:21:00,1.16182,1.16202,1.16182,1.16202,5600000.0
2009-05-12 23:22:00,1.16197,1.16205,1.16194,1.16194,14800000.0
2009-05-12 23:23:00,1.1622,1.1622,1.1622,1.1622,2800000.0
2009-05-12 23:24:00,1.16192,1.16197,1.16192,1.16195,6400000.0
2009-05-12 23:25:00,1.1622,1.1622,1.1622,1.1622,2800000.0
2009-05-12 23:26:00,1.1622,1.1623,1.1622,1.1623,12000000.0
2009-05-12 23:27:00,1.16205,1.16229,1.16205,1.16213,28000000.0
2009-05-12 23:28:00,1.16206,1.16223,1.162,1.16203,53400000.0
2009-05-12 23:29:00,1.1623,1.1623,1.1623,1.1623,5600000.0
2009-05-12 23:30:00,1.1623,1.1623,1.16225,1.16225,21200000.0
2009-05-12 23:31:00,1.1622,1.1622,1.1621,1.1622,11200000.0
2009-05-12 23:32:00,1.16225,1.16225,1.16225,1.16225,2800000.0
2009-05-12 23:33:00,1.1621,1.16215,1.16175,1.1621,93600000.0
2009-05-12 23:34:00,1.16197,1.16207,1.16197,1.162,18600000.0
2009-05-12 23:35:00,1.16192,1.16192,1.16187,1.1619,25200000.0
2009-05-12 23:36:00,1.16225,1.16225,1.16225,1.16225,5600000.0
2009-05-12 23:37:00,1.16225,1.16225,1.16225,1.16225,2800000.0
2009-05-12 23:38:00,1.16194,1.16241,1.16194,1.16238,18000000.0
2009-05-12 23:39:00,1.16212,1.16212,1.16195,1.16204,18800000.0
2009-05-12 23:40:00,1.16183,1.16205,1.16176,1.16205,20200000.0
2009-05-12 23:41:00,1.1623,1.1623,1.1623,1.1623,5600000.0
2009-05-12 23:42:00,1.1623,1.1623,1.1617,1.16225,17500000.0
2009-05-12 23:43:00,1.16225,1.16225,1.16225,1.16225,2800000.0
2009-05-12 23:44:00,1.16225,1.16225,1.1622,1.1622,14000000.0
2009-05-12 23:45:00,1.16185,1.16205,1.16185,1.16197,34800000.0
2009-05-12 23:46:00,1.1623,1.1623,1.1623,1.1623,2800000.0
2009-05-12 23:47:00,1.1623,1.1624,1.16215,1.16215,36400000.0
2009-05-12 23:48:00,1.16215,1.1626,1.16215,1.1625,39600000.0
2009-05-12 23:49:00,1.16255,1.1629,1.1623,1.16245,72400000.0
2009-05-12 23:50:00,1.1626,1.1627,1.16125,1.16155,128299999.0
2009-05-12 23:51:00,1.1616,1.1616,1.1616,1.1616,2800000.0
2009-05-12 23:52:00,1.16128,1.16138,1.16118,1.16125,47400000.0
2009-05-12 23:53:00,1.16118,1.16127,1.16115,1.16118,13200000.0
2009-05-12 23:54:00,1.16155,1.1621,1.16155,1.16205,47600000.0
2009-05-12 23:55:00,1.16168,1.1617,1.1616,1.16167,15600000.0
2009-05-12 23:56:00,1.16182,1.16202,1.16173,1.16173,36200000.0
2009-05-12 23:57:00,1.16205,1.16205,1.16205,1.16205,5600000.0
2009-05-12 23:58:00,1.16188,1.16188,1.16163,1.16177,71600000.0
2009-05-12 23:59:00,1.16205,1.16205,1.16205,1.16205,5600000.0
2009-05-13 00:00:00,1.16173,1.16176,1.16166,1.16176,7600000.0
2009-05-13 00:01:00,1.16167,1.16167,1.16167,1.16167,1000000.0
2009-05-13 00:02:00,1.16162,1.16185,1.16162,1.16167,31400000.0
2009-05-13 00:03:00,1.16195,1.16195,1.16195,1.16195,2800000.0
2009-05-13 00:04:00,1.16185,1.16197,1.1616,1.16185,73800000.0
2009-05-13 00:05:00,1.16195,1.16195,1.16195,1.16195,2800000.0
2009-05-13 00:06:00,1.16187,1.16187,1.16185,1.16187,18800000.0
2009-05-13 00:07:00,1.16178,1.1619,1.1617,1.1619,13600000.0
2009-05-13 00:08:00,1.16195,1.16195,1.1617,1.1617,11400000.0
2009-05-13 00:09:00,1.16168,1.16168,1.16158,1.1616,34600000.0
2009-05-13 00:10:00,1.1614,1.16146,1.1614,1.16146,12400000.0
2009-05-13 00:11:00,1.16165,1.16165,1.16165,1.16165,5600000.0
2009-05-13 00:12:00,1.16165,1.16165,1.1616,1.1616,5600000.0
2009-05-13 00:13:00,1.16165,1.16165,1.16165,1.16165,2800000.0
2009-05-13 00:14:00,1.16165,1.1622,1.1615,1.1615,18200000.0
2009-05-13 00:15:00,1.16165,1.16165,1.16165,1.16165,44800000.0
2009-05-13 00:16:00,1.16165,1.16165,1.16135,1.1614,23400000.0
2009-05-13 00:17:00,1.16121,1.1613,1.16119,1.16119,65800000.0
2009-05-13 00:18:00,1.1612,1.16128,1.16107,1.16122,31200000.0
2009-05-13 00:19:00,1.16113,1.16142,1.16113,1.16119,66000000.0
2009-05-13 00:20:00,1.16145,1.16145,1.16085,1.16085,13200000.0
2009-05-13 00:21:00,1.1611,1.1611,1.16095,1.16095,41000000.0
2009-05-13 00:22:00,1.16095,1.16095,1.1608,1.16085,19600000.0
2009-05-13 00:23:00,1.1609,1.1609,1.1609,1.1609,2800000.0
2009-05-13 00:24:00,1.1609,1.1609,1.1609,1.1609,2800000.0
2009-05-13 00:25:00,1.16095,1.16095,1.1607,1.16075,27800000.0
2009-05-13 00:26:00,1.1608,1.1609,1.1608,1.1609,10000000.0
2009-05-13 00:27:00,1.161,1.161,1.161,1.161,2800000.0
2009-05-13 00:28:00,1.1609,1.16095,1.1609,1.16095,14200000.0
2009-05-13 00:29:00,1.16105,1.1615,1.16095,1.16095,39600000.0
2009-05-13 00:30:00,1.1611,1.16145,1.16075,1.16095,120000000.0
2009-05-13 00:31:00,1.161,1.161,1.16,1.1606,138400000.0
2009-05-13 00:32:00,1.16065,1.1609,1.15995,1.1601,85600000.0
2009-05-13 00:33:00,1.16005,1.1605,1.1598,1.16035,107700000.0
2009-05-13 00:34:00,1.16005,1.16015,1.1598,1.16015,88800000.0
2009-05-13 00:35:00,1.1602,1.1602,1.1602,1.1602,15000000.0
2009-05-13 00:36:00,1.16017,1.16035,1.1599,1.16,32600000.0
2009-05-13 00:37:00,1.1602,1.1602,1.1602,1.1602,1200000.0
2009-05-13 00:38:00,1.1602,1.1602,1.1602,1.1602,2400000.0
2009-05-13 00:39:00,1.1602,1.1602,1.1602,1.1602,7200000.0
2009-05-13 00:40:00,1.1602,1.1602,1.1602,1.1602,16800000.0
2009-05-13 00:41:00,1.1599,1.15995,1.1599,1.15995,35600000.0
2009-05-13 00:42:00,1.15995,1.1602,1.1599,1.1599,29500000.0
2009-05-13 00:43:00,1.16005,1.1601,1.1594,1.1598,46600000.0
2009-05-13 00:44:00,1.1598,1.15985,1.1595,1.1598,77200000.0
2009-05-13 00:45:00,1.1598,1.1602,1.1598,1.1602,22600000.0
2009-05-13 00:46:00,1.1602,1.16055,1.1601,1.1602,106800000.0
2009-05-13 00:47:00,1.16015,1.1602,1.1601,1.1602,59200000.0
2009-05-13 00:48:00,1.1602,1.1602,1.1602,1.1602,4400000.0
2009-05-13 00:49:00,1.16013,1.16018,1.15998,1.16005,39400000.0
2009-05-13 00:50:00,1.1602,1.1602,1.1602,1.1602,3600000.0
2009-05-13 00:51:00,1.1602,1.1602,1.1602,1.1602,6600000.0
2009-05-13 00:52:00,1.1602,1.1602,1.1601,1.1601,72000000.0
2009-05-13 00:53:00,1.16015,1.16035,1.1601,1.16015,40600000.0
2009-05-13 00:54:00,1.16015,1.1603,1.16005,1.16005,31800000.0
2009-05-13 00:55:00,1.1603,1.1604,1.1601,1.16015,17800000.0
2009-05-13 00:56:00,1.16015,1.1602,1.16015,1.16015,54400000.0
2009-05-13 00:57:00,1.15991,1.1601,1.15987,1.15987,74400000.0
2009-05-13 00:58:00,1.15985,1.15985,1.15977,1.15977,41200000.0
2009-05-13 00:59:00,1.16035,1.1605,1.16025,1.16045,132000002.0
2009-05-13 01:00:00,1.16045,1.16045,1.16045,1.16045,4400000.0
2009-05-13 01:01:00,1.16045,1.1607,1.16045,1.1607,48800000.0
2009-05-13 01:02:00,1.16065,1.16065,1.16065,1.16065,4400000.0
2009-05-13 01:03:00,1.1607,1.1607,1.1607,1.1607,6000000.0
2009-05-13 01:04:00,1.16065,1.16065,1.1603,1.1605,47400000.0
2009-05-13 01:05:00,1.16045,1.16045,1.16035,1.16035,14000000.0
2009-05-13 01:06:00,1.16035,1.16035,1.1603,1.1603,18800000.0
2009-05-13 01:07:00,1.16025,1.16054,1.15999,1.15999,19000000.0
2009-05-13 01:08:00,1.1603,1.1603,1.1603,1.1603,7400000.0
2009-05-13 01:09:00,1.1603,1.1603,1.1603,1.1603,2000000.0
2009-05-13 01:10:00,1.1603,1.1603,1.1603,1.1603,1000000.0
2009-05-13 01:11:00,1.16006,1.16026,1.16001,1.16026,13600000.0
2009-05-13 01:12:00,1.1602,1.1602,1.15995,1.16,74000000.0
2009-05-13 01:13:00,1.16,1.16,1.1597,1.1597,35000000.0
2009-05-13 01:14:00,1.15975,1.1599,1.1596,1.1599,46600000.0
2009-05-13 01:15:00,1.1599,1.1601,1.15955,1.15955,26400000.0
2009-05-13 01:16:00,1.1596,1.1596,1.1595,1.1595,23800000.0
2009-05-13 01:17:00,1.1596,1.15965,1.15945,1.15955,40400000.0
2009-05-13 01:18:00,1.15945,1.15945,1.1593,1.1593,20600000.0
2009-05-13 01:19:00,1.1593,1.1593,1.15885,1.159,57400000.0
2009-05-13 01:20:00,1.159,1.159,1.1588,1.1588,167399994.0
2009-05-13 01:21:00,1.1589,1.15895,1.15885,1.15895,38400000.0
2009-05-13 01:22:00,1.159,1.15905,1.15875,1.15875,72800000.0
2009-05-13 01:23:00,1.15885,1.15885,1.15875,1.15875,35800000.0
2009-05-13 01:24:00,1.15875,1.15875,1.15875,1.15875,9200000.0
2009-05-13 01:25:00,1.15848,1.15862,1.15831,1.15854,21200000.0
2009-05-13 01:26:00,1.15875,1.15875,1.15875,1.15875,9200000.0
2009-05-13 01:27:00,1.1587,1.1587,1.1587,1.1587,14400000.0
2009-05-13 01:28:00,1.1587,1.1588,1.1587,1.1588,41400000.0
2009-05-13 01:29:00,1.1588,1.1588,1.1588,1.1588,3200000.0
2009-05-13 01:30:00,1.15875,1.1588,1.15875,1.1588,65400000.0
2009-05-13 01:31:00,1.1588,1.1588,1.1588,1.1588,8000000.0
2009-05-13 01:32:00,1.1588,1.15915,1.1587,1.1591,74000000.0
2009-05-13 01:33:00,1.1591,1.1591,1.15845,1.1585,87200000.0
2009-05-13 01:34:00,1.1585,1.1585,1.1582,1.15825,27800000.0
2009-05-13 01:35:00,1.15825,1.15825,1.15785,1.15785,73600000.0
2009-05-13 01:36:00,1.15785,1.1579,1.1574,1.15755,165000001.0
2009-05-13 01:37:00,1.15755,1.15785,1.15755,1.15785,51000000.0
2009-05-13 01:38:00,1.1577,1.15775,1.1575,1.15755,33600000.0
2009-05-13 01:39:00,1.1576,1.15795,1.15725,1.15795,91600000.0
2009-05-13 01:40:00,1.15785,1.15785,1.15715,1.1573,15000000.0
2009-05-13 01:41:00,1.15735,1.1574,1.15735,1.15735,15400000.0
2009-05-13 01:42:00,1.15745,1.15755,1.1574,1.15755,8800000.0
2009-05-13 01:43:00,1.15755,1.15795,1.15755,1.15795,38800000.0
2009-05-13 01:44:00,1.15795,1.15795,1.15765,1.1577,11200000.0
2009-05-13 01:45:00,1.15765,1.15775,1.15765,1.15775,14600000.0
2009-05-13 01:46:00,1.15765,1.15795,1.15755,1.15775,91200000.0
2009-05-13 01:47:00,1.15775,1.15785,1.15775,1.15785,21600000.0
2009-05-13 01:48:00,1.1578,1.1579,1.1577,1.15775,45600000.0
2009-05-13 01:49:00,1.15775,1.15855,1.15775,1.158,22600000.0
2009-05-13 01:50:00,1.158,1.1584,1.15785,1.1579,37800000.0
2009-05-13 01:51:00,1.15765,1.15785,1.15765,1.15785,35000000.0
2009-05-13 01:52:00,1.1582,1.15825,1.1582,1.15825,6000000.0
2009-05-13 01:53:00,1.1582,1.1582,1.1582,1.1582,1600000.0
2009-05-13 01:54:00,1.15815,1.15845,1.15815,1.15845,31600000.0
2009-05-13 01:55:00,1.15829,1.15836,1.15823,1.15832,16000000.0
2009-05-13 01:56:00,1.1585,1.1585,1.1581,1.1582,43000000.0
2009-05-13 01:57:00,1.15815,1.15845,1.15815,1.15845,24200000.0
2009-05-13 01:58:00,1.15855,1.15855,1.15855,1.15855,24800000.0
2009-05-13 01:59:00,1.1586,1.1588,1.1584,1.15855,34600000.0
2009-05-13 02:00:00,1.15855,1.15855,1.1581,1.15825,42200000.0
2009-05-13 02:01:00,1.1587,1.1587,1.1587,1.1587,8000000.0
2009-05-13 02:02:00,1.1588,1.1588,1.1588,1.1588,3200000.0
2009-05-13 02:03:00,1.15835,1.15855,1.15835,1.15855,10000000.0
2009-05-13 02:04:00,1.15855,1.15855,1.15855,1.15855,4000000.0
2009-05-13 02:05:00,1.1584,1.15847,1.15827,1.15827,24200000.0
2009-05-13 02:06:00,1.1582,1.1582,1.1582,1.1582,1600000.0
2009-05-13 02:07:00,1.1581,1.15815,1.15792,1.15815,13800000.0
2009-05-13 02:08:00,1.15855,1.15855,1.15845,1.15845,20600000.0
2009-05-13 02:09:00,1.15845,1.15845,1.15845,1.15845,18800000.0
2009-05-13 02:10:00,1.15845,1.15845,1.1582,1.1582,54000000.0
2009-05-13 02:11:00,1.15795,1.158,1.1577,1.1578,38000000.0
2009-05-13 02:12:00,1.1577,1.1577,1.15725,1.15765,97600000.0
2009-05-13 02:13:00,1.15765,1.15815,1.15765,1.15795,70000000.0
2009-05-13 02:14:00,1.158,1.15815,1.1578,1.15815,75400000.0
2009-05-13 02:15:00,1.15815,1.15825,1.15785,1.15795,91800000.0
2009-05-13 02:16:00,1.15795,1.158,1.15795,1.158,29600000.0
2009-05-13 02:17:00,1.15795,1.158,1.15775,1.158,76400000.0
2009-05-13 02:18:00,1.15795,1.158,1.15795,1.15795,29000000.0
2009-05-13 02:19:00,1.15795,1.15795,1.15795,1.15795,25600000.0
2009-05-13 02:20:00,1.15795,1.15795,1.15795,1.15795,2600000.0
2009-05-13 02:21:00,1.15795,1.15795,1.15795,1.15795,2600000.0
2009-05-13 02:22:00,1.15795,1.15795,1.15715,1.15735,93000000.0
2009-05-13 02:23:00,1.15735,1.15735,1.15715,1.15715,83600000.0
2009-05-13 02:24:00,1.1571,1.1571,1.1571,1.1571,254600006.0
2009-05-13 02:25:00,1.1571,1.1571,1.1571,1.1571,370600000.0
2009-05-13 02:26:00,1.1571,1.1572,1.1571,1.15715,212000000.0
2009-05-13 02:27:00,1.15715,1.1576,1.157,1.15745,77800000.0
2009-05-13 02:28:00,1.15745,1.15745,1.1571,1.1571,18600000.0
2009-05-13 02:29:00,1.15702,1.15702,1.15645,1.1566,48400000.0
2009-05-13 02:30:00,1.1571,1.15725,1.1571,1.15725,36400000.0
2009-05-13 02:31:00,1.1571,1.15725,1.15705,1.15715,78599999.0
2009-05-13 02:32:00,1.15725,1.1573,1.1571,1.15715,11200000.0
2009-05-13 02:33:00,1.15725,1.15725,1.15715,1.15725,7000000.0
2009-05-13 02:34:00,1.15725,1.15725,1.1571,1.1571,8600000.0
2009-05-13 02:35:00,1.15715,1.15735,1.15715,1.15735,36600000.0
2009-05-13 02:36:00,1.1573,1.1573,1.1573,1.1573,12400000.0
2009-05-13 02:37:00,1.15735,1.15745,1.1572,1.1572,14200000.0
2009-05-13 02:38:00,1.1573,1.15735,1.1571,1.15715,54200000.0
2009-05-13 02:39:00,1.1573,1.1573,1.1573,1.1573,1000000.0
2009-05-13 02:40:00,1.15725,1.1573,1.15725,1.15725,35000000.0
2009-05-13 02:41:00,1.15735,1.1575,1.15715,1.15725,33000000.0
2009-05-13 02:42:00,1.15745,1.15765,1.1572,1.1573,25000000.0
2009-05-13 02:43:00,1.1576,1.1578,1.1572,1.1572,15200000.0
2009-05-13 02:44:00,1.15765,1.15775,1.1572,1.1574,19600000.0
2009-05-13 02:45:00,1.1576,1.15765,1.15745,1.15745,4600000.0
2009-05-13 02:46:00,1.15755,1.15755,1.15725,1.15725,20000000.0
2009-05-13 02:47:00,1.15735,1.1574,1.1572,1.1572,13400000.0
2009-05-13 02:48:00,1.15735,1.15735,1.15735,1.15735,1000000.0
2009-05-13 02:49:00,1.1572,1.15735,1.1572,1.15735,36000000.0
2009-05-13 02:50:00,1.15735,1.1574,1.15735,1.1574,20200000.0
2009-05-13 02:51:00,1.15745,1.15745,1.15735,1.15735,41600000.0
2009-05-13 02:52:00,1.1574,1.15745,1.15735,1.1574,60400000.0
2009-05-13 02:53:00,1.1574,1.1574,1.1574,1.1574,10400000.0
2009-05-13 02:54:00,1.1574,1.15845,1.1574,1.15785,93800000.0
2009-05-13 02:55:00,1.15785,1.15865,1.1577,1.1579,152200000.0
2009-05-13 02:56:00,1.1579,1.15795,1.1579,1.15795,9000000.0
2009-05-13 02:57:00,1.15779,1.15825,1.15779,1.15787,42000000.0
2009-05-13 02:58:00,1.1579,1.1585,1.1579,1.1583,53800000.0
2009-05-13 02:59:00,1.15845,1.1585,1.158,1.15845,56400000.0
2009-05-13 03:00:00,1.1583,1.1587,1.1581,1.1585,53000000.0
2009-05-13 03:01:00,1.1584,1.1585,1.1584,1.1585,18000000.0
2009-05-13 03:02:00,1.15845,1.1585,1.15805,1.15845,124400000.0
2009-05-13 03:03:00,1.15845,1.1585,1.1583,1.15835,46400000.0
2009-05-13 03:04:00,1.15835,1.15835,1.15805,1.15825,47200000.0
2009-05-13 03:05:00,1.15792,1.15808,1.15792,1.15796,31200000.0
2009-05-13 03:06:00,1.15795,1.15809,1.15772,1.15775,34000000.0
2009-05-13 03:07:00,1.15825,1.15825,1.15825,1.15825,5200000.0
2009-05-13 03:08:00,1.1583,1.15995,1.1583,1.15915,117700000.0
2009-05-13 03:09:00,1.15925,1.15925,1.15875,1.159,35800000.0
2009-05-13 03:10:00,1.15905,1.15905,1.15895,1.15895,19400000.0
2009-05-13 03:11:00,1.15895,1.1595,1.15885,1.1594,55400000.0
2009-05-13 03:12:00,1.1594,1.15945,1.15865,1.15925,56800000.0
2009-05-13 03:13:00,1.1593,1.15945,1.1587,1.15885,41600000.0
2009-05-13 03:14:00,1.1589,1.15895,1.1582,1.1586,67000000.0
2009-05-13 03:15:00,1.1588,1.1588,1.15875,1.15875,20200000.0
2009-05-13 03:16:00,1.15875,1.15875,1.15815,1.15845,56000000.0
2009-05-13 03:17:00,1.1585,1.1585,1.15825,1.15835,31400000.0
2009-05-13 03:18:00,1.15835,1.15845,1.15765,1.15765,76400000.0
2009-05-13 03:19:00,1.1577,1.15795,1.1577,1.15775,32600000.0
2009-05-13 03:20:00,1.158,1.1581,1.15765,1.1581,19600000.0
2009-05-13 03:21:00,1.1581,1.15895,1.15785,1.1585,122200000.0
2009-05-13 03:22:00,1.1586,1.1587,1.1581,1.15865,73000000.0
2009-05-13 03:23:00,1.15865,1.15895,1.1581,1.1581,74800000.0
2009-05-13 03:24:00,1.1582,1.15845,1.15805,1.1581,61400000.0
2009-05-13 03:25:00,1.1582,1.1586,1.1581,1.15855,89000000.0
2009-05-13 03:26:00,1.15855,1.1587,1.15835,1.15855,65800000.0
2009-05-13 03:27:00,1.1587,1.1587,1.1584,1.1585,18400000.0
2009-05-13 03:28:00,1.15825,1.1587,1.15825,1.15845,80000000.0
2009-05-13 03:29:00,1.15855,1.1587,1.15835,1.1586,55000000.0
2009-05-13 03:30:00,1.15865,1.15895,1.1584,1.1587,85400000.0
2009-05-13 03:31:00,1.15843,1.15843,1.15823,1.15839,21400000.0
2009-05-13 03:32:00,1.1587,1.15875,1.1584,1.1585,33400000.0
2009-05-13 03:33:00,1.1588,1.1588,1.15835,1.15845,30600000.0
2009-05-13 03:34:00,1.1585,1.1585,1.1584,1.1584,14000000.0
2009-05-13 03:35:00,1.15845,1.15845,1.15825,1.1583,41800000.0
2009-05-13 03:36:00,1.1583,1.1583,1.1583,1.1583,12000000.0
2009-05-13 03:37:00,1.1583,1.1583,1.15825,1.15825,23200000.0
2009-05-13 03:38:00,1.15825,1.1583,1.15825,1.1583,22200000.0
2009-05-13 03:39:00,1.15785,1.1581,1.15785,1.1581,12600000.0
2009-05-13 03:40:00,1.15801,1.15813,1.15801,1.15813,3200000.0
2009-05-13 03:41:00,1.1581,1.15821,1.15802,1.15817,20400000.0
2009-05-13 03:42:00,1.1583,1.1583,1.1583,1.1583,13600000.0
2009-05-13 03:43:00,1.1584,1.1584,1.15825,1.15825,72800000.0
2009-05-13 03:44:00,1.15825,1.15825,1.15825,1.15825,74000000.0
2009-05-13 03:45:00,1.15825,1.1583,1.1582,1.1582,42200000.0
2009-05-13 03:46:00,1.1582,1.1582,1.15815,1.15815,37600000.0
2009-05-13 03:47:00,1.1583,1.1584,1.15805,1.15825,24600000.0
2009-05-13 03:48:00,1.1583,1.1583,1.1581,1.1583,9400000.0
2009-05-13 03:49:00,1.15825,1.1583,1.15815,1.1582,21800000.0
2009-05-13 03:50:00,1.15845,1.15845,1.15815,1.15825,35800000.0
2009-05-13 03:51:00,1.15865,1.15865,1.1582,1.15855,124600000.0
2009-05-13 03:52:00,1.15865,1.15865,1.15835,1.15835,43400000.0
2009-05-13 03:53:00,1.15813,1.15823,1.15803,1.15813,37200000.0
2009-05-13 03:54:00,1.15825,1.1583,1.1582,1.1582,34800000.0
2009-05-13 03:55:00,1.1583,1.1583,1.1581,1.1582,30200000.0
2009-05-13 03:56:00,1.1582,1.1582,1.1578,1.15795,45200000.0
2009-05-13 03:57:00,1.1581,1.1582,1.15795,1.1581,35000000.0
2009-05-13 03:58:00,1.1581,1.1581,1.1579,1.1579,51400000.0
2009-05-13 03:59:00,1.158,1.158,1.158,1.158,33000000.0
2009-05-13 04:00:00,1.158,1.15825,1.158,1.1581,46000000.0
2009-05-13 04:01:00,1.1581,1.1581,1.15805,1.15805,19600000.0
2009-05-13 04:02:00,1.15805,1.1581,1.15795,1.15805,83800000.0
2009-05-13 04:03:00,1.1581,1.1581,1.15805,1.15805,35800000.0
2009-05-13 04:04:00,1.1581,1.15815,1.1579,1.15805,14800000.0
2009-05-13 04:05:00,1.158,1.1581,1.15745,1.15745,36800000.0
2009-05-13 04:06:00,1.1575,1.15755,1.15735,1.1574,82400000.0
2009-05-13 04:07:00,1.1574,1.1574,1.1574,1.1574,50400000.0
2009-05-13 04:08:00,1.1574,1.1575,1.1574,1.1575,63400000.0
2009-05-13 04:09:00,1.1575,1.1575,1.15745,1.15745,23400000.0
2009-05-13 04:10:00,1.1574,1.1574,1.15735,1.1574,125400000.0
2009-05-13 04:11:00,1.1574,1.15745,1.1572,1.15725,208000000.0
2009-05-13 04:12:00,1.15725,1.1578,1.15725,1.1573,22600000.0
2009-05-13 04:13:00,1.15735,1.1579,1.15725,1.15745,113800000.0
2009-05-13 04:14:00,1.15775,1.15775,1.1575,1.1576,52600000.0
2009-05-13 04:15:00,1.15735,1.1574,1.1573,1.1573,14000000.0
2009-05-13 04:16:00,1.15755,1.1576,1.1575,1.1575,33600000.0
2009-05-13 04:17:00,1.1576,1.1579,1.1575,1.1575,17400000.0
2009-05-13 04:18:00,1.1576,1.1579,1.1576,1.1579,38600000.0
2009-05-13 04:19:00,1.1579,1.15805,1.1576,1.15765,34800000.0
2009-05-13 04:20:00,1.15765,1.15775,1.15765,1.15775,26000000.0
2009-05-13 04:21:00,1.15775,1.1578,1.15775,1.15775,17400000.0
2009-05-13 04:22:00,1.1578,1.1578,1.15755,1.1577,22400000.0
2009-05-13 04:23:00,1.15775,1.1578,1.15775,1.15775,50200000.0
2009-05-13 04:24:00,1.15775,1.1578,1.15755,1.1577,99600000.0
2009-05-13 04:25:00,1.1577,1.15775,1.1575,1.15755,31800000.0
2009-05-13 04:26:00,1.15765,1.1577,1.15735,1.1574,36200000.0
2009-05-13 04:27:00,1.1574,1.1574,1.1574,1.1574,5000000.0
2009-05-13 04:28:00,1.1574,1.1574,1.1574,1.1574,10000000.0
2009-05-13 04:29:00,1.1574,1.1574,1.1572,1.1572,13400000.0
2009-05-13 04:30:00,1.1572,1.1572,1.157,1.157,37000000.0
2009-05-13 04:31:00,1.15705,1.1571,1.157,1.157,31800000.0
2009-05-13 04:32:00,1.15685,1.15692,1.1566,1.1568,37800000.0
2009-05-13 04:33:00,1.157,1.1571,1.157,1.1571,9200000.0
2009-05-13 04:34:00,1.1571,1.1574,1.157,1.15715,29000000.0
2009-05-13 04:35:00,1.15725,1.1573,1.1572,1.1573,19400000.0
2009-05-13 04:36:00,1.15705,1.15705,1.157,1.157,30800000.0
2009-05-13 04:37:00,1.157,1.157,1.157,1.157,11400000.0
2009-05-13 04:38:00,1.157,1.157,1.157,1.157,10800000.0
2009-05-13 04:39:00,1.157,1.157,1.157,1.157,3200000.0
2009-05-13 04:40:00,1.157,1.157,1.157,1.157,11000000.0
2009-05-13 04:41:00,1.157,1.1571,1.1566,1.15685,35000000.0
2009-05-13 04:42:00,1.1568,1.1569,1.1565,1.15685,45600000.0
2009-05-13 04:43:00,1.15685,1.15705,1.15685,1.15705,35000000.0
2009-05-13 04:44:00,1.1571,1.1571,1.1567,1.1569,29800000.0
2009-05-13 04:45:00,1.1569,1.15725,1.15685,1.15725,119600000.0
2009-05-13 04:46:00,1.1572,1.1572,1.1571,1.15715,31200000.0
2009-05-13 04:47:00,1.1572,1.1572,1.1571,1.1572,19200000.0
2009-05-13 04:48:00,1.15725,1.1575,1.1572,1.1572,42600000.0
2009-05-13 04:49:00,1.15694,1.15698,1.15662,1.15698,16200000.0
2009-05-13 04:50:00,1.1574,1.1574,1.1574,1.1574,3600000.0
2009-05-13 04:51:00,1.15722,1.15744,1.15695,1.15733,25800000.0
2009-05-13 04:52:00,1.1575,1.1575,1.1575,1.1575,35200000.0
2009-05-13 04:53:00,1.15725,1.15725,1.15722,1.15722,8400000.0
2009-05-13 04:54:00,1.1575,1.1575,1.1575,1.1575,4400000.0
2009-05-13 04:55:00,1.1575,1.1576,1.1575,1.1576,12200000.0
2009-05-13 04:56:00,1.15765,1.15785,1.15745,1.1578,32600000.0
2009-05-13 04:57:00,1.1578,1.1578,1.1573,1.15735,31800000.0
2009-05-13 04:58:00,1.15735,1.15735,1.1572,1.1572,60400000.0
2009-05-13 04:59:00,1.1572,1.1572,1.1572,1.1572,44200000.0
2009-05-13 05:00:00,1.1572,1.1572,1.1569,1.1569,116200000.0
2009-05-13 05:01:00,1.15679,1.15679,1.15626,1.15655,29000000.0
2009-05-13 05:02:00,1.1569,1.1572,1.1569,1.1572,32400000.0
2009-05-13 05:03:00,1.1572,1.1572,1.1572,1.1572,53200000.0
2009-05-13 05:04:00,1.1572,1.1572,1.1572,1.1572,19000000.0
2009-05-13 05:05:00,1.1572,1.1572,1.1572,1.1572,29600000.0
2009-05-13 05:06:00,1.1572,1.1572,1.1572,1.1572,4400000.0
2009-05-13 05:07:00,1.1572,1.1572,1.1572,1.1572,25000000.0
2009-05-13 05:08:00,1.1572,1.1572,1.1572,1.1572,4000000.0
2009-05-13 05:09:00,1.1572,1.1572,1.1572,1.1572,4000000.0
2009-05-13 05:10:00,1.15705,1.15705,1.157,1.157,7000000.0
2009-05-13 05:11:00,1.1571,1.1571,1.1571,1.1571,5000000.0
2009-05-13 05:12:00,1.15705,1.15705,1.15691,1.15693,16200000.0
2009-05-13 05:13:00,1.1572,1.1572,1.1572,1.1572,11600000.0
2009-05-13 05:14:00,1.1572,1.1572,1.1571,1.1571,18400000.0
2009-05-13 05:15:00,1.1572,1.1572,1.1571,1.1571,8600000.0
2009-05-13 05:16:00,1.1572,1.15755,1.1571,1.15735,88000000.0
2009-05-13 05:17:00,1.15735,1.15735,1.15735,1.15735,2600000.0
2009-05-13 05:18:00,1.15745,1.15759,1.15711,1.1574,44400000.0
2009-05-13 05:19:00,1.15735,1.15745,1.15735,1.15745,12000000.0
2009-05-13 05:20:00,1.1574,1.1576,1.1574,1.1576,12200000.0
2009-05-13 05:21:00,1.15735,1.1576,1.15735,1.1575,18000000.0
2009-05-13 05:22:00,1.15765,1.1577,1.15745,1.1575,12000000.0
2009-05-13 05:23:00,1.1575,1.1581,1.1574,1.1581,51200000.0
2009-05-13 05:24:00,1.15805,1.15805,1.158,1.158,41800000.0
2009-05-13 05:25:00,1.1579,1.158,1.1579,1.1579,41600000.0
2009-05-13 05:26:00,1.1579,1.1579,1.15775,1.15775,33200000.0
2009-05-13 05:27:00,1.1578,1.1578,1.1577,1.1578,29200000.0
2009-05-13 05:28:00,1.1578,1.1578,1.1577,1.1578,8200000.0
2009-05-13 05:29:00,1.1577,1.1578,1.1577,1.1577,5200000.0
2009-05-13 05:30:00,1.1578,1.1578,1.1576,1.1576,22400000.0
2009-05-13 05:31:00,1.1576,1.1576,1.1576,1.1576,26400000.0
2009-05-13 05:32:00,1.1576,1.1576,1.15705,1.1572,68000000.0
2009-05-13 05:33:00,1.1572,1.1572,1.1571,1.1572,42400000.0
2009-05-13 05:34:00,1.1572,1.1572,1.1572,1.1572,7000000.0
2009-05-13 05:35:00,1.1572,1.1572,1.1572,1.1572,4000000.0
2009-05-13 05:36:00,1.1572,1.15745,1.15715,1.15745,83600000.0
2009-05-13 05:37:00,1.1576,1.15765,1.15745,1.15765,58400000.0
2009-05-13 05:38:00,1.15765,1.15765,1.1574,1.1574,32200000.0
2009-05-13 05:39:00,1.1574,1.1574,1.1573,1.1573,20800000.0
2009-05-13 05:40:00,1.1573,1.1573,1.1572,1.1573,11600000.0
2009-05-13 05:41:00,1.1572,1.1573,1.1572,1.1572,27600000.0
2009-05-13 05:42:00,1.1573,1.1573,1.1572,1.1572,13200000.0
2009-05-13 05:43:00,1.1572,1.1573,1.1572,1.1573,22200000.0
2009-05-13 05:44:00,1.1572,1.1573,1.1572,1.1573,52000000.0
2009-05-13 05:45:00,1.1572,1.1578,1.1572,1.1578,45800000.0
2009-05-13 05:46:00,1.1578,1.1578,1.15725,1.15725,32000000.0
2009-05-13 05:47:00,1.15725,1.1573,1.15725,1.1573,29600000.0
2009-05-13 05:48:00,1.1573,1.1573,1.1573,1.1573,4400000.0
2009-05-13 05:49:00,1.15734,1.15734,1.15701,1.15726,41600000.0
2009-05-13 05:50:00,1.1573,1.1573,1.1573,1.1573,9600000.0
2009-05-13 05:51:00,1.1573,1.1573,1.1573,1.1573,18000000.0
2009-05-13 05:52:00,1.1573,1.1573,1.1573,1.1573,3600000.0
2009-05-13 05:53:00,1.1573,1.1575,1.15725,1.15725,32600000.0
2009-05-13 05:54:00,1.1572,1.1574,1.1572,1.1573,25000000.0
2009-05-13 05:55:00,1.1572,1.1573,1.1572,1.1573,31800000.0
2009-05-13 05:56:00,1.1572,1.15735,1.1572,1.1573,30200000.0
2009-05-13 05:57:00,1.1573,1.1573,1.1573,1.1573,16800000.0
2009-05-13 05:58:00,1.1573,1.1573,1.1573,1.1573,12600000.0
2009-05-13 05:59:00,1.1573,1.1573,1.1573,1.1573,11600000.0
2009-05-13 06:00:00,1.1573,1.1573,1.1573,1.1573,16000000.0
2009-05-13 06:01:00,1.1573,1.1573,1.1572,1.1573,32000000.0
2009-05-13 06:02:00,1.1572,1.1573,1.1572,1.1573,21800000.0
2009-05-13 06:03:00,1.1573,1.1573,1.1572,1.1572,27600000.0
2009-05-13 06:04:00,1.1572,1.1573,1.1572,1.1572,31000000.0
2009-05-13 06:05:00,1.1572,1.1573,1.1572,1.1573,46600000.0
2009-05-13 06:06:00,1.1573,1.1574,1.1571,1.1573,74800000.0
2009-05-13 06:07:00,1.1573,1.1575,1.15705,1.1575,44400000.0
2009-05-13 06:08:00,1.1575,1.15775,1.15745,1.15775,64000000.0
2009-05-13 06:09:00,1.15775,1.15775,1.15745,1.15745,14800000.0
2009-05-13 06:10:00,1.15765,1.1579,1.1575,1.1578,20200000.0
2009-05-13 06:11:00,1.1577,1.1578,1.15735,1.1578,46800000.0
2009-05-13 06:12:00,1.1578,1.15795,1.1577,1.1578,38600000.0
2009-05-13 06:13:00,1.15785,1.1579,1.1578,1.1579,59600000.0
2009-05-13 06:14:00,1.15785,1.1579,1.15785,1.1579,27400000.0
2009-05-13 06:15:00,1.1579,1.1579,1.15785,1.15785,62600000.0
2009-05-13 06:16:00,1.1581,1.1581,1.1577,1.1581,25000000.0
2009-05-13 06:17:00,1.15815,1.15825,1.1577,1.1581,41300000.0
2009-05-13 06:18:00,1.1581,1.1582,1.1578,1.1579,38600000.0
2009-05-13 06:19:00,1.15785,1.15805,1.1575,1.15805,33600000.0
2009-05-13 06:20:00,1.15815,1.1582,1.15815,1.1582,17200000.0
2009-05-13 06:21:00,1.15825,1.15825,1.1582,1.1582,31200000.0
2009-05-13 06:22:00,1.15802,1.15826,1.15801,1.15802,25800000.0
2009-05-13 06:23:00,1.15815,1.1583,1.15815,1.15825,21000000.0
2009-05-13 06:24:00,1.15845,1.15865,1.15845,1.15865,29800000.0
2009-05-13 06:25:00,1.1589,1.15895,1.1587,1.15875,48800000.0
2009-05-13 06:26:00,1.15875,1.15875,1.15845,1.15845,11200000.0
2009-05-13 06:27:00,1.15845,1.15845,1.15845,1.15845,10400000.0
2009-05-13 06:28:00,1.15845,1.1585,1.15805,1.15815,47200000.0
2009-05-13 06:29:00,1.15855,1.15855,1.15855,1.15855,6000000.0
2009-05-13 06:30:00,1.15855,1.15855,1.15855,1.15855,8000000.0
2009-05-13 06:31:00,1.15855,1.15855,1.15855,1.15855,5000000.0
2009-05-13 06:32:00,1.15855,1.15855,1.15855,1.15855,16800000.0
2009-05-13 06:33:00,1.15845,1.15845,1.15815,1.15825,28400000.0
2009-05-13 06:34:00,1.1581,1.15825,1.1581,1.15815,10400000.0
2009-05-13 06:35:00,1.15795,1.15825,1.1579,1.1579,12200000.0
2009-05-13 06:36:00,1.158,1.15835,1.158,1.15835,17400000.0
2009-05-13 06:37:00,1.15835,1.15835,1.15835,1.15835,5000000.0
2009-05-13 06:38:00,1.15835,1.15835,1.15835,1.15835,6000000.0
2009-05-13 06:39:00,1.15835,1.15835,1.15835,1.15835,7000000.0
2009-05-13 06:40:00,1.15835,1.15835,1.15835,1.15835,5000000.0
2009-05-13 06:41:00,1.15835,1.15835,1.1581,1.15815,30400000.0
2009-05-13 06:42:00,1.15815,1.15825,1.15815,1.15825,82600000.0
2009-05-13 06:43:00,1.15825,1.15825,1.15825,1.15825,28800000.0
2009-05-13 06:44:00,1.15815,1.1583,1.15815,1.1583,26400000.0
2009-05-13 06:45:00,1.15835,1.15835,1.158,1.15805,31600000.0
2009-05-13 06:46:00,1.15805,1.15805,1.15805,1.15805,6800000.0
2009-05-13 06:47:00,1.15805,1.15805,1.15805,1.15805,13400000.0
2009-05-13 06:48:00,1.15805,1.15805,1.15805,1.15805,5000000.0
2009-05-13 06:49:00,1.15805,1.15805,1.15805,1.15805,6800000.0
2009-05-13 06:50:00,1.15805,1.15805,1.15805,1.15805,17600000.0
2009-05-13 06:51:00,1.15785,1.158,1.15785,1.158,20800000.0
2009-05-13 06:52:00,1.1579,1.158,1.1579,1.158,15600000.0
2009-05-13 06:53:00,1.1579,1.158,1.1579,1.158,15600000.0
2009-05-13 06:54:00,1.15825,1.1584,1.1582,1.15835,23400000.0
2009-05-13 06:55:00,1.1582,1.15835,1.1582,1.1582,10200000.0
2009-05-13 06:56:00,1.15835,1.1584,1.1582,1.15825,16400000.0
2009-05-13 06:57:00,1.15816,1.15828,1.15804,1.15816,203400000.0
2009-05-13 06:58:00,1.15835,1.1585,1.1582,1.15835,23200000.0
2009-05-13 06:59:00,1.15825,1.15825,1.15825,1.15825,12600000.0
2009-05-13 07:00:00,1.15835,1.15835,1.1582,1.1582,10400000.0
2009-05-13 07:01:00,1.15835,1.15835,1.1582,1.1582,6000000.0
2009-05-13 07:02:00,1.15815,1.15835,1.15815,1.15835,21400000.0
2009-05-13 07:03:00,1.15815,1.1584,1.15815,1.15835,33000000.0
2009-05-13 07:04:00,1.15835,1.1584,1.1579,1.15805,41400000.0
2009-05-13 07:05:00,1.15784,1.15817,1.1576,1.15796,253000000.0
2009-05-13 07:06:00,1.15784,1.158,1.15751,1.15784,193400000.0
2009-05-13 07:07:00,1.15781,1.15781,1.15743,1.15774,121800000.0
2009-05-13 07:08:00,1.15777,1.15788,1.15772,1.15784,155000001.0
2009-05-13 07:09:00,1.15805,1.15805,1.15785,1.15785,6400000.0
2009-05-13 07:10:00,1.1579,1.1579,1.1579,1.1579,7000000.0
2009-05-13 07:11:00,1.15805,1.1581,1.158,1.1581,14400000.0
2009-05-13 07:12:00,1.15775,1.15791,1.15756,1.15789,332599995.0
2009-05-13 07:13:00,1.15793,1.15823,1.1578,1.15787,286799997.0
2009-05-13 07:14:00,1.15787,1.158,1.15787,1.15795,165799998.0
2009-05-13 07:15:00,1.15795,1.15797,1.15785,1.1579,130199999.0
2009-05-13 07:16:00,1.158,1.158,1.158,1.158,5800000.0
2009-05-13 07:17:00,1.15777,1.1579,1.15742,1.1579,406000002.0
2009-05-13 07:18:00,1.158,1.158,1.1575,1.15755,48600000.0
2009-05-13 07:19:00,1.1577,1.1579,1.1575,1.1575,31800000.0
2009-05-13 07:20:00,1.1575,1.1575,1.1575,1.1575,18000000.0
2009-05-13 07:21:00,1.1575,1.1575,1.15685,1.15685,48200000.0
2009-05-13 07:22:00,1.15679,1.15716,1.15644,1.15683,182800000.0
2009-05-13 07:23:00,1.1571,1.1571,1.1571,1.1571,5400000.0
2009-05-13 07:24:00,1.1573,1.1573,1.1571,1.15715,23600000.0
2009-05-13 07:25:00,1.15685,1.15696,1.1566,1.1566,102200000.0
2009-05-13 07:26:00,1.1571,1.15715,1.1568,1.15695,38000000.0
2009-05-13 07:27:00,1.1566,1.15675,1.1566,1.1566,40000000.0
2009-05-13 07:28:00,1.1566,1.15665,1.1566,1.15665,30400000.0
2009-05-13 07:29:00,1.1567,1.1567,1.1567,1.1567,4000000.0
2009-05-13 07:30:00,1.15685,1.15685,1.1566,1.15685,21800000.0
2009-05-13 07:31:00,1.15685,1.15685,1.1566,1.15665,56400000.0
2009-05-13 07:32:00,1.15665,1.15665,1.15665,1.15665,7000000.0
2009-05-13 07:33:00,1.15642,1.15655,1.15634,1.15653,181200000.0
2009-05-13 07:34:00,1.1569,1.1569,1.15685,1.15685,10000000.0
2009-05-13 07:35:00,1.15685,1.15685,1.15685,1.15685,4200000.0
2009-05-13 07:36:00,1.15685,1.15685,1.1566,1.1567,28200000.0
2009-05-13 07:37:00,1.1567,1.1567,1.1567,1.1567,2800000.0
2009-05-13 07:38:00,1.1567,1.1567,1.15665,1.15665,3600000.0
2009-05-13 07:39:00,1.15705,1.15715,1.15655,1.1566,21600000.0
2009-05-13 07:40:00,1.15665,1.157,1.15665,1.157,22800000.0
2009-05-13 07:41:00,1.15705,1.15705,1.15655,1.15665,30400000.0
2009-05-13 07:42:00,1.15665,1.15665,1.1566,1.1566,8400000.0
2009-05-13 07:43:00,1.15665,1.15675,1.15655,1.15665,21000000.0
2009-05-13 07:44:00,1.15665,1.15665,1.1564,1.1564,35600000.0
2009-05-13 07:45:00,1.15618,1.15637,1.15583,1.15623,269800000.0
2009-05-13 07:46:00,1.1563,1.1563,1.1562,1.1562,14800000.0
2009-05-13 07:47:00,1.15625,1.15645,1.15625,1.15645,36600000.0
2009-05-13 07:48:00,1.15645,1.15645,1.15645,1.15645,4200000.0
2009-05-13 07:49:00,1.1564,1.15645,1.15635,1.1564,22600000.0
2009-05-13 07:50:00,1.1564,1.15645,1.1559,1.15595,51000000.0
2009-05-13 07:51:00,1.15595,1.156,1.1557,1.1557,85200000.0
2009-05-13 07:52:00,1.15575,1.1558,1.1554,1.1555,36600000.0
2009-05-13 07:53:00,1.1555,1.15595,1.1555,1.1557,34200000.0
2009-05-13 07:54:00,1.1556,1.1557,1.15555,1.15565,36200000.0
2009-05-13 07:55:00,1.1556,1.1556,1.1556,1.1556,19000000.0
2009-05-13 07:56:00,1.1556,1.15565,1.1556,1.15565,16000000.0
2009-05-13 07:57:00,1.15565,1.15595,1.1555,1.1557,51200000.0
2009-05-13 07:58:00,1.1557,1.1557,1.15565,1.1557,17400000.0
2009-05-13 07:59:00,1.1557,1.1557,1.1557,1.1557,5000000.0
2009-05-13 08:00:00,1.15595,1.15595,1.1556,1.15575,41000000.0
2009-05-13 08:01:00,1.15575,1.1559,1.15575,1.1559,33200000.0
2009-05-13 08:02:00,1.15605,1.15645,1.15575,1.15645,39800000.0
2009-05-13 08:03:00,1.15645,1.15745,1.15645,1.157,30000000.0
2009-05-13 08:04:00,1.1571,1.1576,1.157,1.157,70800000.0
2009-05-13 08:05:00,1.157,1.15745,1.1569,1.15695,105200000.0
2009-05-13 08:06:00,1.1569,1.15735,1.15675,1.15695,58000000.0
2009-05-13 08:07:00,1.15695,1.15705,1.1568,1.1569,172600000.0
2009-05-13 08:08:00,1.15685,1.1569,1.1568,1.1568,34400000.0
2009-05-13 08:09:00,1.1568,1.15685,1.1568,1.1568,32800000.0
2009-05-13 08:10:00,1.1568,1.15695,1.1568,1.15695,24200000.0
2009-05-13 08:11:00,1.157,1.15705,1.157,1.157,95200001.0
2009-05-13 08:12:00,1.157,1.157,1.157,1.157,10600000.0
2009-05-13 08:13:00,1.157,1.157,1.157,1.157,10400000.0
2009-05-13 08:14:00,1.157,1.157,1.157,1.157,30400000.0
2009-05-13 08:15:00,1.157,1.1572,1.157,1.1571,107200000.0
2009-05-13 08:16:00,1.1571,1.1571,1.157,1.1571,78000000.0
2009-05-13 08:17:00,1.157,1.1571,1.157,1.1571,47200000.0
2009-05-13 08:18:00,1.1571,1.1571,1.1571,1.1571,38000000.0
2009-05-13 08:19:00,1.1571,1.1571,1.1571,1.1571,3000000.0
2009-05-13 08:20:00,1.1571,1.1571,1.157,1.157,40800000.0
2009-05-13 08:21:00,1.157,1.157,1.15675,1.15675,95400000.0
2009-05-13 08:22:00,1.1568,1.15695,1.1568,1.15695,25800000.0
2009-05-13 08:23:00,1.15695,1.157,1.15695,1.157,39800000.0
2009-05-13 08:24:00,1.157,1.15745,1.157,1.15745,68000000.0
2009-05-13 08:25:00,1.15735,1.15735,1.1573,1.15735,19400000.0
2009-05-13 08:26:00,1.15735,1.1576,1.15735,1.1576,30600000.0
2009-05-13 08:27:00,1.15755,1.15755,1.15715,1.15725,24000000.0
2009-05-13 08:28:00,1.1574,1.15755,1.15715,1.15755,42600000.0
2009-05-13 08:29:00,1.1576,1.1576,1.1574,1.15745,28000000.0
2009-05-13 08:30:00,1.1574,1.1574,1.1574,1.1574,11600000.0
2009-05-13 08:31:00,1.1574,1.1574,1.15725,1.15725,25000000.0
2009-05-13 08:32:00,1.15725,1.15725,1.15725,1.15725,2000000.0
2009-05-13 08:33:00,1.15725,1.15725,1.15725,1.15725,1000000.0
2009-05-13 08:34:00,1.1572,1.1572,1.1568,1.15685,38000000.0
2009-05-13 08:35:00,1.15695,1.15705,1.1568,1.15705,22000000.0
2009-05-13 08:36:00,1.157,1.1571,1.1566,1.1566,67200000.0
2009-05-13 08:37:00,1.15675,1.1568,1.1567,1.1567,15800000.0
2009-05-13 08:38:00,1.1567,1.15675,1.1562,1.1565,97200000.0
2009-05-13 08:39:00,1.1564,1.1564,1.15595,1.15595,40600000.0
2009-05-13 08:40:00,1.15595,1.1565,1.15595,1.1564,52400000.0
2009-05-13 08:41:00,1.1565,1.15675,1.1561,1.15615,117000000.0
2009-05-13 08:42:00,1.15635,1.15675,1.1561,1.1563,174000000.0
2009-05-13 08:43:00,1.1563,1.1564,1.1562,1.15625,124600000.0
2009-05-13 08:44:00,1.15625,1.1565,1.1562,1.1563,103600000.0
2009-05-13 08:45:00,1.15635,1.15635,1.15635,1.15635,30400000.0
2009-05-13 08:46:00,1.15635,1.1564,1.1563,1.1563,101200000.0
2009-05-13 08:47:00,1.1563,1.1564,1.15625,1.1563,64400000.0
2009-05-13 08:48:00,1.1563,1.1566,1.1562,1.1566,74600000.0
2009-05-13 08:49:00,1.1566,1.1568,1.1566,1.1567,43000000.0
2009-05-13 08:50:00,1.1567,1.1567,1.15645,1.15645,107200000.0
2009-05-13 08:51:00,1.15645,1.1565,1.1562,1.1565,55000000.0
2009-05-13 08:52:00,1.1565,1.1565,1.15645,1.15645,30600000.0
2009-05-13 08:53:00,1.15645,1.1569,1.15645,1.1567,81400000.0
2009-05-13 08:54:00,1.1567,1.15685,1.15665,1.1567,79200000.0
2009-05-13 08:55:00,1.1568,1.1568,1.15665,1.1568,41200000.0
2009-05-13 08:56:00,1.1568,1.1568,1.1565,1.15665,83000000.0
2009-05-13 08:57:00,1.15665,1.1568,1.15665,1.1568,44000000.0
2009-05-13 08:58:00,1.15685,1.1577,1.15685,1.1577,100800000.0
2009-05-13 08:59:00,1.1577,1.15775,1.15705,1.1571,125400000.0
2009-05-13 09:00:00,1.15705,1.15705,1.1567,1.1567,97400000.0
2009-05-13 09:01:00,1.15665,1.15785,1.15655,1.15755,196200000.0
2009-05-13 09:02:00,1.1576,1.1576,1.1574,1.1575,111000000.0
2009-05-13 09:03:00,1.15755,1.1578,1.1575,1.1577,48000000.0
2009-05-13 09:04:00,1.1577,1.1577,1.1575,1.1576,78000000.0
2009-05-13 09:05:00,1.15755,1.15755,1.15705,1.1571,118600000.0
2009-05-13 09:06:00,1.1571,1.1575,1.1571,1.15735,75600000.0
2009-05-13 09:07:00,1.1574,1.1574,1.15735,1.1574,33600000.0
2009-05-13 09:08:00,1.1574,1.1574,1.15695,1.157,96200000.0
2009-05-13 09:09:00,1.1571,1.1573,1.157,1.1571,62800000.0
2009-05-13 09:10:00,1.1571,1.15715,1.1567,1.157,70600000.0
2009-05-13 09:11:00,1.157,1.157,1.15655,1.15655,156600000.0
2009-05-13 09:12:00,1.1566,1.1571,1.1566,1.157,55800000.0
2009-05-13 09:13:00,1.157,1.1571,1.1569,1.157,73600000.0
2009-05-13 09:14:00,1.1571,1.1575,1.15705,1.1575,125400000.0
2009-05-13 09:15:00,1.1575,1.1582,1.1575,1.1582,103000000.0
2009-05-13 09:16:00,1.1582,1.1585,1.15805,1.1585,99200000.0
2009-05-13 09:17:00,1.1585,1.1585,1.158,1.1582,197000000.0
2009-05-13 09:18:00,1.1582,1.1582,1.1581,1.1581,33800000.0
2009-05-13 09:19:00,1.1582,1.1583,1.1582,1.1583,39400000.0
2009-05-13 09:20:00,1.1584,1.1584,1.1583,1.1584,132400000.0
2009-05-13 09:21:00,1.1585,1.15855,1.1584,1.1585,145000000.0
2009-05-13 09:22:00,1.1585,1.15855,1.1585,1.1585,72000000.0
2009-05-13 09:23:00,1.1585,1.1585,1.15835,1.15835,48000000.0
2009-05-13 09:24:00,1.1583,1.1583,1.1582,1.1582,97400000.0
2009-05-13 09:25:00,1.1583,1.1585,1.1582,1.1585,68800000.0
2009-05-13 09:26:00,1.1585,1.1585,1.15825,1.1583,53000000.0
2009-05-13 09:27:00,1.1582,1.1582,1.1582,1.1582,24000000.0
2009-05-13 09:28:00,1.1582,1.1582,1.1582,1.1582,36800000.0
2009-05-13 09:29:00,1.1582,1.1582,1.1579,1.1579,109200000.0
2009-05-13 09:30:00,1.1579,1.1582,1.1579,1.1582,110600000.0
2009-05-13 09:31:00,1.1582,1.1586,1.1582,1.1586,70200000.0
2009-05-13 09:32:00,1.1586,1.1586,1.15845,1.15845,91200000.0
2009-05-13 09:33:00,1.1585,1.1585,1.1584,1.1585,69800000.0
2009-05-13 09:34:00,1.1585,1.1589,1.1584,1.1588,119600000.0
2009-05-13 09:35:00,1.1588,1.1591,1.15855,1.1588,47000000.0
2009-05-13 09:36:00,1.1588,1.15895,1.1588,1.1588,72400000.0
2009-05-13 09:37:00,1.1588,1.1588,1.1588,1.1588,62400000.0
2009-05-13 09:38:00,1.1588,1.1588,1.15785,1.158,108200000.0
2009-05-13 09:39:00,1.15805,1.1583,1.158,1.1583,46400000.0
2009-05-13 09:40:00,1.1583,1.1583,1.15775,1.1579,103400000.0
2009-05-13 09:41:00,1.1579,1.1581,1.15775,1.1578,120400000.0
2009-05-13 09:42:00,1.15785,1.15795,1.15725,1.1574,145600000.0
2009-05-13 09:43:00,1.1574,1.1576,1.15725,1.1575,57400000.0
2009-05-13 09:44:00,1.1575,1.1575,1.1573,1.1573,52400000.0
2009-05-13 09:45:00,1.15735,1.1574,1.1572,1.1573,37600000.0
2009-05-13 09:46:00,1.1572,1.1572,1.1565,1.1567,164000000.0
2009-05-13 09:47:00,1.1567,1.1567,1.15655,1.1566,81400000.0
2009-05-13 09:48:00,1.15675,1.1568,1.1565,1.1565,84200000.0
2009-05-13 09:49:00,1.1565,1.1566,1.1565,1.15655,57600000.0
2009-05-13 09:50:00,1.1565,1.1566,1.1565,1.1566,60800000.0
2009-05-13 09:51:00,1.1567,1.15685,1.15665,1.15685,21200000.0
2009-05-13 09:52:00,1.15665,1.1569,1.15665,1.1567,84000000.0
2009-05-13 09:53:00,1.1567,1.1569,1.1567,1.1569,97400000.0
2009-05-13 09:54:00,1.157,1.157,1.1564,1.1565,115600000.0
2009-05-13 09:55:00,1.15645,1.15675,1.15645,1.15675,125000000.0
2009-05-13 09:56:00,1.1567,1.157,1.15655,1.15685,38000000.0
2009-05-13 09:57:00,1.15685,1.1569,1.1565,1.1566,46600000.0
2009-05-13 09:58:00,1.1565,1.1566,1.1564,1.15645,24000000.0
2009-05-13 09:59:00,1.15655,1.1573,1.15655,1.15725,82600000.0
2009-05-13 10:00:00,1.15705,1.15745,1.157,1.1574,69400000.0
2009-05-13 10:01:00,1.15715,1.1574,1.15715,1.15715,12400000.0
2009-05-13 10:02:00,1.1572,1.1573,1.1571,1.1571,12000000.0
2009-05-13 10:03:00,1.15735,1.1577,1.15715,1.1577,21600000.0
2009-05-13 10:04:00,1.1573,1.15765,1.15725,1.1575,31000000.0
2009-05-13 10:05:00,1.1575,1.1575,1.1575,1.1575,5000000.0
2009-05-13 10:06:00,1.1575,1.1575,1.1572,1.1573,73800000.0
2009-05-13 10:07:00,1.157,1.1579,1.157,1.1579,105300000.0
2009-05-13 10:08:00,1.15785,1.15815,1.1577,1.1578,98900000.0
2009-05-13 10:09:00,1.15775,1.15775,1.15745,1.1575,46400000.0
2009-05-13 10:10:00,1.1575,1.1575,1.1572,1.15725,29200000.0
2009-05-13 10:11:00,1.15725,1.1573,1.1565,1.15655,141400000.0
2009-05-13 10:12:00,1.1564,1.15655,1.15625,1.15625,174600000.0
2009-05-13 10:13:00,1.1562,1.15655,1.156,1.156,106200000.0
2009-05-13 10:14:00,1.1561,1.1565,1.15605,1.15625,111200000.0
2009-05-13 10:15:00,1.1563,1.1563,1.156,1.1561,74200000.0
2009-05-13 10:16:00,1.1561,1.1562,1.15605,1.15615,54200000.0
2009-05-13 10:17:00,1.15625,1.15625,1.1561,1.15615,14400000.0
2009-05-13 10:18:00,1.1561,1.15615,1.1561,1.15615,28600000.0
2009-05-13 10:19:00,1.15625,1.1565,1.15625,1.1565,43000000.0
2009-05-13 10:20:00,1.15645,1.1568,1.15645,1.15675,94400000.0
2009-05-13 10:21:00,1.15675,1.15775,1.15675,1.15775,112800000.0
2009-05-13 10:22:00,1.15795,1.158,1.15735,1.1577,150800000.0
2009-05-13 10:23:00,1.1577,1.1579,1.1575,1.15775,85600000.0
2009-05-13 10:24:00,1.15775,1.1583,1.15775,1.1583,121400000.0
2009-05-13 10:25:00,1.1583,1.1583,1.158,1.15805,104200000.0
2009-05-13 10:26:00,1.15805,1.1581,1.1578,1.1579,54000000.0
2009-05-13 10:27:00,1.15785,1.158,1.1578,1.1578,31600000.0
2009-05-13 10:28:00,1.15785,1.158,1.1578,1.15795,35600000.0
2009-05-13 10:29:00,1.15805,1.1581,1.15805,1.15805,57400000.0
2009-05-13 10:30:00,1.15805,1.15815,1.15805,1.15805,44000000.0
2009-05-13 10:31:00,1.1581,1.1581,1.158,1.158,47400000.0
2009-05-13 10:32:00,1.1581,1.1582,1.1581,1.1582,74400000.0
2009-05-13 10:33:00,1.1582,1.1582,1.1579,1.15815,215200000.0
2009-05-13 10:34:00,1.15815,1.15815,1.158,1.15805,170000000.0
2009-05-13 10:35:00,1.15805,1.1582,1.158,1.15805,38600000.0
2009-05-13 10:36:00,1.15805,1.1581,1.15745,1.15755,54400000.0
2009-05-13 10:37:00,1.15755,1.1576,1.157,1.1571,113000000.0
2009-05-13 10:38:00,1.1571,1.1574,1.1571,1.1574,89600000.0
2009-05-13 10:39:00,1.1574,1.15745,1.15725,1.15735,38800000.0
2009-05-13 10:40:00,1.1574,1.1574,1.15705,1.1572,219200000.0
2009-05-13 10:41:00,1.1572,1.1574,1.1571,1.1573,87200000.0
2009-05-13 10:42:00,1.1572,1.1573,1.1572,1.15725,63400000.0
2009-05-13 10:43:00,1.15725,1.1573,1.15725,1.1573,47600000.0
2009-05-13 10:44:00,1.1574,1.1576,1.15735,1.15745,45600000.0
2009-05-13 10:45:00,1.1575,1.15755,1.15735,1.1575,122000000.0
2009-05-13 10:46:00,1.15755,1.1579,1.15735,1.1579,181200000.0
2009-05-13 10:47:00,1.1577,1.1578,1.15675,1.15675,140800000.0
2009-05-13 10:48:00,1.1567,1.1568,1.1565,1.1565,35200000.0
2009-05-13 10:49:00,1.1565,1.15665,1.1564,1.15645,92400000.0
2009-05-13 10:50:00,1.1564,1.1564,1.1563,1.1564,46000000.0
2009-05-13 10:51:00,1.1565,1.1565,1.1565,1.1565,16800000.0
2009-05-13 10:52:00,1.1565,1.1565,1.1562,1.15635,94200000.0
2009-05-13 10:53:00,1.1564,1.1564,1.1562,1.1564,36200000.0
2009-05-13 10:54:00,1.1563,1.1565,1.1563,1.1565,79000000.0
2009-05-13 10:55:00,1.1565,1.1565,1.1562,1.1564,32200000.0
2009-05-13 10:56:00,1.15635,1.1566,1.15635,1.1566,11800000.0
2009-05-13 10:57:00,1.1566,1.1568,1.1564,1.15665,46400000.0
2009-05-13 10:58:00,1.15665,1.1567,1.1565,1.1567,22000000.0
2009-05-13 10:59:00,1.1567,1.15735,1.1566,1.15735,50400000.0
2009-05-13 11:00:00,1.15735,1.1579,1.15735,1.1576,77000000.0
2009-05-13 11:01:00,1.1577,1.1577,1.1576,1.1576,35200000.0
2009-05-13 11:02:00,1.1576,1.1576,1.1576,1.1576,25200000.0
2009-05-13 11:03:00,1.1576,1.15795,1.1576,1.1578,62600000.0
2009-05-13 11:04:00,1.1578,1.1579,1.1574,1.1576,82400000.0
2009-05-13 11:05:00,1.15755,1.15785,1.15745,1.15785,43800000.0
2009-05-13 11:06:00,1.15795,1.15805,1.1579,1.15805,17200000.0
2009-05-13 11:07:00,1.15805,1.15825,1.158,1.15825,22200000.0
2009-05-13 11:08:00,1.15825,1.15825,1.15755,1.1576,56000000.0
2009-05-13 11:09:00,1.1575,1.1581,1.1575,1.15795,57000000.0
2009-05-13 11:10:00,1.158,1.1585,1.1579,1.158,81400000.0
2009-05-13 11:11:00,1.15805,1.15815,1.1576,1.1576,33200000.0
2009-05-13 11:12:00,1.1576,1.1576,1.1571,1.1571,33000000.0
2009-05-13 11:13:00,1.1569,1.1569,1.1564,1.1566,37000000.0
2009-05-13 11:14:00,1.1566,1.15665,1.15625,1.15625,68200000.0
2009-05-13 11:15:00,1.1563,1.1564,1.1562,1.1562,36600000.0
2009-05-13 11:16:00,1.15635,1.1564,1.1562,1.1564,29600000.0
2009-05-13 11:17:00,1.1564,1.15665,1.1562,1.15655,29200000.0
2009-05-13 11:18:00,1.15655,1.157,1.15645,1.157,101200000.0
2009-05-13 11:19:00,1.1571,1.1574,1.157,1.1573,40400000.0
2009-05-13 11:20:00,1.1573,1.15775,1.15715,1.15765,51000000.0
2009-05-13 11:21:00,1.15765,1.15765,1.1572,1.1573,30200000.0
2009-05-13 11:22:00,1.15725,1.15725,1.1566,1.15665,92800000.0
2009-05-13 11:23:00,1.1567,1.1567,1.1567,1.1567,18400000.0
2009-05-13 11:24:00,1.1568,1.1568,1.15645,1.15645,15000000.0
2009-05-13 11:25:00,1.1565,1.1566,1.1565,1.1566,40600000.0
2009-05-13 11:26:00,1.1566,1.1566,1.1566,1.1566,7000000.0
2009-05-13 11:27:00,1.1566,1.1566,1.1565,1.1565,20400000.0
2009-05-13 11:28:00,1.1565,1.1572,1.1565,1.1572,102600000.0
2009-05-13 11:29:00,1.1572,1.1572,1.1567,1.15685,81200000.0
2009-05-13 11:30:00,1.15675,1.1578,1.15675,1.1578,186800000.0
2009-05-13 11:31:00,1.1579,1.158,1.15765,1.1579,91200000.0
2009-05-13 11:32:00,1.1578,1.1579,1.15735,1.1574,77000000.0
2009-05-13 11:33:00,1.15745,1.1575,1.15705,1.1575,106800000.0
2009-05-13 11:34:00,1.1576,1.15815,1.1576,1.15815,51400000.0
2009-05-13 11:35:00,1.1581,1.15825,1.15805,1.15815,114800000.0
2009-05-13 11:36:00,1.1582,1.15835,1.15805,1.1582,31400000.0
2009-05-13 11:37:00,1.15825,1.15855,1.15825,1.1583,50400000.0
2009-05-13 11:38:00,1.1582,1.1582,1.15745,1.15745,98400000.0
2009-05-13 11:39:00,1.15745,1.15775,1.157,1.15775,59000000.0
2009-05-13 11:40:00,1.15735,1.158,1.15735,1.158,102600000.0
2009-05-13 11:41:00,1.15795,1.15845,1.1579,1.15845,85200000.0
2009-05-13 11:42:00,1.15845,1.1588,1.15845,1.1587,112600000.0
2009-05-13 11:43:00,1.1587,1.1587,1.1585,1.1587,150600000.0
2009-05-13 11:44:00,1.1587,1.1588,1.1583,1.1584,66200000.0
2009-05-13 11:45:00,1.1584,1.1587,1.15835,1.1587,44000000.0
2009-05-13 11:46:00,1.1587,1.1594,1.1587,1.1594,112000000.0
2009-05-13 11:47:00,1.1594,1.1595,1.15855,1.1595,150800000.0
2009-05-13 11:48:00,1.15945,1.1596,1.15915,1.1596,60200000.0
2009-05-13 11:49:00,1.1596,1.1602,1.1595,1.16,99800000.0
2009-05-13 11:50:00,1.16,1.16,1.1596,1.1596,99000000.0
2009-05-13 11:51:00,1.1597,1.1597,1.15935,1.1594,64600000.0
2009-05-13 11:52:00,1.1594,1.1596,1.1593,1.1596,49000000.0
2009-05-13 11:53:00,1.1596,1.1599,1.15935,1.1594,35400000.0
2009-05-13 11:54:00,1.1595,1.1599,1.1595,1.1595,52200000.0
2009-05-13 11:55:00,1.1595,1.1599,1.1595,1.15955,36100000.0
2009-05-13 11:56:00,1.15955,1.1609,1.15955,1.1607,120400000.0
2009-05-13 11:57:00,1.1607,1.161,1.16065,1.16075,74400000.0
2009-05-13 11:58:00,1.16075,1.16135,1.16075,1.1612,85800000.0
2009-05-13 11:59:00,1.1612,1.16225,1.16095,1.16225,229800000.0
2009-05-13 12:00:00,1.16225,1.16225,1.1619,1.16205,70800000.0
2009-05-13 12:01:00,1.16215,1.163,1.16215,1.163,188600000.0
2009-05-13 12:02:00,1.16295,1.16295,1.16235,1.1625,161000000.0
2009-05-13 12:03:00,1.1627,1.1629,1.16195,1.162,214400000.0
2009-05-13 12:04:00,1.1616,1.1617,1.161,1.16135,210200000.0
2009-05-13 12:05:00,1.1614,1.1614,1.1608,1.161,182400000.0
2009-05-13 12:06:00,1.1611,1.1611,1.1603,1.1603,225000000.0
2009-05-13 12:07:00,1.1604,1.16055,1.1603,1.1604,75000000.0
2009-05-13 12:08:00,1.1605,1.1605,1.1596,1.15975,116000000.0
2009-05-13 12:09:00,1.1597,1.1603,1.1597,1.1598,184000000.0
2009-05-13 12:10:00,1.1598,1.1598,1.15905,1.15915,209400000.0
2009-05-13 12:11:00,1.15915,1.15965,1.1589,1.15915,276800000.0
2009-05-13 12:12:00,1.15915,1.1592,1.1584,1.1592,147400000.0
2009-05-13 12:13:00,1.1592,1.1592,1.1579,1.1581,176800000.0
2009-05-13 12:14:00,1.1583,1.15835,1.1578,1.1579,206999998.0
2009-05-13 12:15:00,1.15795,1.15815,1.1568,1.15705,152400000.0
2009-05-13 12:16:00,1.15695,1.15755,1.15695,1.1573,109800000.0
2009-05-13 12:17:00,1.1573,1.1575,1.1572,1.1573,124600000.0
2009-05-13 12:18:00,1.15725,1.1574,1.1563,1.1565,273700000.0
2009-05-13 12:19:00,1.1567,1.1572,1.15645,1.1567,311800000.0
2009-05-13 12:20:00,1.1567,1.1567,1.15585,1.1561,202100001.0
2009-05-13 12:21:00,1.156,1.1562,1.15575,1.1558,200100000.0
2009-05-13 12:22:00,1.15585,1.15585,1.1556,1.15565,75400001.0
2009-05-13 12:23:00,1.15565,1.15585,1.15535,1.15575,280400000.0
2009-05-13 12:24:00,1.1557,1.1559,1.15565,1.1559,106800000.0
2009-05-13 12:25:00,1.1559,1.15625,1.1558,1.15625,132000000.0
2009-05-13 12:26:00,1.1564,1.1565,1.1561,1.15625,73800000.0
2009-05-13 12:27:00,1.1562,1.1566,1.15615,1.1565,171400000.0
2009-05-13 12:28:00,1.1565,1.1565,1.1557,1.1557,176700000.0
2009-05-13 12:29:00,1.1557,1.1566,1.15545,1.1566,244600000.0
2009-05-13 12:30:00,1.1566,1.157,1.1565,1.1567,101600000.0
2009-05-13 12:31:00,1.1567,1.1567,1.15605,1.15635,96800000.0
2009-05-13 12:32:00,1.15635,1.15645,1.156,1.1562,117000000.0
2009-05-13 12:33:00,1.1562,1.1567,1.1562,1.15635,299600000.0
2009-05-13 12:34:00,1.1564,1.1567,1.1562,1.15665,191400000.0
2009-05-13 12:35:00,1.1567,1.1567,1.1563,1.1565,158800000.0
2009-05-13 12:36:00,1.1565,1.1566,1.1565,1.1566,65000000.0
2009-05-13 12:37:00,1.1566,1.1575,1.1565,1.15735,134800000.0
2009-05-13 12:38:00,1.1575,1.15785,1.1573,1.1577,235400000.0
2009-05-13 12:39:00,1.1578,1.1579,1.1566,1.15675,254400000.0
2009-05-13 12:40:00,1.1568,1.1573,1.15665,1.15665,79600000.0
2009-05-13 12:41:00,1.15655,1.157,1.1565,1.157,108200000.0
2009-05-13 12:42:00,1.1571,1.1573,1.1568,1.15685,145800000.0
2009-05-13 12:43:00,1.15675,1.1574,1.15675,1.157,158000000.0
2009-05-13 12:44:00,1.1573,1.1578,1.1573,1.15755,140400000.0
2009-05-13 12:45:00,1.1577,1.15775,1.15745,1.15775,96200000.0
2009-05-13 12:46:00,1.1579,1.15835,1.1578,1.1583,69400000.0
2009-05-13 12:47:00,1.1583,1.15895,1.1583,1.15895,82400000.0
2009-05-13 12:48:00,1.159,1.1591,1.15885,1.1589,39600000.0
2009-05-13 12:49:00,1.1589,1.1589,1.15845,1.15845,140800000.0
2009-05-13 12:50:00,1.1585,1.1587,1.1584,1.1586,100600000.0
2009-05-13 12:51:00,1.1588,1.159,1.1585,1.159,58400000.0
2009-05-13 12:52:00,1.159,1.15935,1.1586,1.15865,138800000.0
2009-05-13 12:53:00,1.15865,1.15875,1.15765,1.1582,189400000.0
2009-05-13 12:54:00,1.15815,1.1589,1.1581,1.1585,214800000.0
2009-05-13 12:55:00,1.1585,1.1595,1.1581,1.15905,800200003.0
2009-05-13 12:56:00,1.15905,1.1592,1.15825,1.1586,268400000.0
2009-05-13 12:57:00,1.1587,1.1587,1.15845,1.1585,153000000.0
2009-05-13 12:58:00,1.1585,1.1587,1.1585,1.1586,90800000.0
2009-05-13 12:59:00,1.1588,1.1588,1.1581,1.1582,167200000.0
2009-05-13 13:00:00,1.1582,1.1584,1.158,1.1581,137600000.0
2009-05-13 13:01:00,1.1581,1.1583,1.158,1.1582,87600000.0
2009-05-13 13:02:00,1.1582,1.1584,1.1582,1.1582,60800000.0
2009-05-13 13:03:00,1.1582,1.1584,1.1582,1.1584,43400000.0
2009-05-13 13:04:00,1.1585,1.1585,1.1576,1.15795,186000000.0
2009-05-13 13:05:00,1.15775,1.1578,1.15755,1.1576,176000000.0
2009-05-13 13:06:00,1.1576,1.1576,1.1574,1.1574,108000000.0
2009-05-13 13:07:00,1.1574,1.1576,1.15675,1.1568,137400000.0
2009-05-13 13:08:00,1.1569,1.1571,1.1567,1.15685,188400000.0
2009-05-13 13:09:00,1.1569,1.1571,1.15645,1.1571,204600000.0
2009-05-13 13:10:00,1.1571,1.1572,1.157,1.1572,160800000.0
2009-05-13 13:11:00,1.15735,1.1581,1.15735,1.15795,144800000.0
2009-05-13 13:12:00,1.15785,1.1586,1.15785,1.1583,112800000.0
2009-05-13 13:13:00,1.1583,1.1589,1.15825,1.15885,182800000.0
2009-05-13 13:14:00,1.1589,1.1593,1.15885,1.1593,160800000.0
2009-05-13 13:15:00,1.1594,1.16055,1.15935,1.1604,241200000.0
2009-05-13 13:16:00,1.1604,1.161,1.16025,1.16095,140500000.0
2009-05-13 13:17:00,1.161,1.1611,1.16035,1.1607,109800000.0
2009-05-13 13:18:00,1.1608,1.1611,1.16065,1.16065,112200000.0
2009-05-13 13:19:00,1.16065,1.1607,1.15995,1.1603,66900000.0
2009-05-13 13:20:00,1.1603,1.1603,1.1601,1.1603,21600000.0
2009-05-13 13:21:00,1.1603,1.16055,1.16025,1.16055,105200000.0
2009-05-13 13:22:00,1.16055,1.16105,1.16055,1.16085,98599999.0
2009-05-13 13:23:00,1.16085,1.16085,1.16005,1.1605,173100000.0
2009-05-13 13:24:00,1.1605,1.16075,1.16015,1.1605,137600000.0
2009-05-13 13:25:00,1.1605,1.16065,1.16025,1.16065,121800000.0
2009-05-13 13:26:00,1.16065,1.1607,1.16045,1.16055,98200000.0
2009-05-13 13:27:00,1.1606,1.1609,1.16055,1.1609,55000000.0
2009-05-13 13:28:00,1.161,1.16115,1.16065,1.1611,175600000.0
2009-05-13 13:29:00,1.16105,1.16145,1.161,1.16115,40600000.0
2009-05-13 13:30:00,1.16125,1.1619,1.16115,1.16165,142800000.0
2009-05-13 13:31:00,1.1617,1.16205,1.16145,1.16155,187300000.0
2009-05-13 13:32:00,1.1615,1.1618,1.16105,1.1618,235400000.0
2009-05-13 13:33:00,1.1618,1.16245,1.1618,1.16245,135400000.0
2009-05-13 13:34:00,1.16235,1.1633,1.16215,1.1631,249400000.0
2009-05-13 13:35:00,1.16315,1.1637,1.16315,1.16355,227200000.0
2009-05-13 13:36:00,1.1634,1.16355,1.163,1.163,173300000.0
2009-05-13 13:37:00,1.1629,1.1629,1.1623,1.16245,176400000.0
2009-05-13 13:38:00,1.16245,1.1625,1.1619,1.1621,146600000.0
2009-05-13 13:39:00,1.16215,1.1623,1.16175,1.16185,137200000.0
2009-05-13 13:40:00,1.1619,1.16285,1.1617,1.16235,133400000.0
2009-05-13 13:41:00,1.16235,1.16235,1.16185,1.16215,93400000.0
2009-05-13 13:42:00,1.1623,1.16315,1.1623,1.1631,124800000.0
2009-05-13 13:43:00,1.1632,1.16335,1.16315,1.16315,73600000.0
2009-05-13 13:44:00,1.1631,1.16315,1.16255,1.163,143200000.0
2009-05-13 13:45:00,1.16295,1.1632,1.16295,1.1631,87600000.0
2009-05-13 13:46:00,1.163,1.1634,1.1629,1.1632,158800000.0
2009-05-13 13:47:00,1.16325,1.1635,1.16295,1.16295,68800000.0
2009-05-13 13:48:00,1.1629,1.16315,1.1629,1.16315,80000000.0
2009-05-13 13:49:00,1.16315,1.16365,1.16315,1.16365,63600000.0
2009-05-13 13:50:00,1.1637,1.16435,1.1633,1.1633,245600000.0
2009-05-13 13:51:00,1.1633,1.1633,1.16245,1.1626,243800000.0
2009-05-13 13:52:00,1.1626,1.16275,1.1626,1.1626,159400000.0
2009-05-13 13:53:00,1.1627,1.16305,1.1624,1.16305,166400000.0
2009-05-13 13:54:00,1.163,1.1631,1.1626,1.1626,236400000.0
2009-05-13 13:55:00,1.1626,1.1632,1.1625,1.1632,172200000.0
2009-05-13 13:56:00,1.1632,1.164,1.1632,1.164,206800000.0
2009-05-13 13:57:00,1.16405,1.1642,1.164,1.16415,71600000.0
2009-05-13 13:58:00,1.1641,1.16425,1.16365,1.164,254000000.0
2009-05-13 13:59:00,1.16395,1.164,1.16375,1.16395,127600000.0
2009-05-13 14:00:00,1.16395,1.164,1.16355,1.1636,220600001.0
2009-05-13 14:01:00,1.1634,1.1634,1.16275,1.1628,126200000.0
2009-05-13 14:02:00,1.1628,1.16295,1.16255,1.1628,260600000.0
2009-05-13 14:03:00,1.1628,1.1639,1.1628,1.16385,308200000.0
2009-05-13 14:04:00,1.16385,1.1644,1.16375,1.16375,240400000.0
2009-05-13 14:05:00,1.1637,1.16405,1.16305,1.16365,260400000.0
2009-05-13 14:06:00,1.1636,1.1636,1.1632,1.16325,160400000.0
2009-05-13 14:07:00,1.1633,1.1635,1.1629,1.1631,125800000.0
2009-05-13 14:08:00,1.16305,1.1631,1.16235,1.1625,236000000.0
2009-05-13 14:09:00,1.1625,1.1625,1.1618,1.16195,257800000.0
2009-05-13 14:10:00,1.16195,1.16205,1.1619,1.1619,203800000.0
2009-05-13 14:11:00,1.1619,1.162,1.16185,1.162,183600000.0
2009-05-13 14:12:00,1.1619,1.1621,1.16175,1.16205,171600000.0
2009-05-13 14:13:00,1.1621,1.16255,1.1621,1.16235,195400000.0
2009-05-13 14:14:00,1.16235,1.1625,1.1618,1.1619,297600000.0
2009-05-13 14:15:00,1.1619,1.1622,1.1619,1.162,220200000.0
2009-05-13 14:16:00,1.162,1.1621,1.16175,1.1619,144200000.0
2009-05-13 14:17:00,1.1619,1.1622,1.16185,1.16185,122400000.0
2009-05-13 14:18:00,1.16185,1.162,1.16175,1.1619,187400000.0
2009-05-13 14:19:00,1.1619,1.162,1.16175,1.1618,243600000.0
2009-05-13 14:20:00,1.1618,1.162,1.1618,1.1619,186000000.0
2009-05-13 14:21:00,1.1619,1.1621,1.1619,1.162,107600000.0
2009-05-13 14:22:00,1.1621,1.1625,1.162,1.1624,170000000.0
2009-05-13 14:23:00,1.16245,1.1626,1.1621,1.1623,256599998.0
2009-05-13 14:24:00,1.1623,1.1623,1.1622,1.1622,47200000.0
2009-05-13 14:25:00,1.16225,1.1627,1.16215,1.1624,254200001.0
2009-05-13 14:26:00,1.1624,1.1624,1.1618,1.1619,133800000.0
2009-05-13 14:27:00,1.162,1.1625,1.1619,1.1622,216400000.0
2009-05-13 14:28:00,1.1622,1.1623,1.16175,1.1623,325500000.0
2009-05-13 14:29:00,1.1624,1.1624,1.16175,1.1619,99400000.0
2009-05-13 14:30:00,1.1619,1.16445,1.1619,1.1639,242100000.0
2009-05-13 14:31:00,1.16415,1.1659,1.16395,1.1657,325200000.0
2009-05-13 14:32:00,1.1656,1.16615,1.1648,1.16615,324300000.0
2009-05-13 14:33:00,1.1662,1.1663,1.16535,1.1658,299000000.0
2009-05-13 14:34:00,1.1658,1.166,1.16515,1.1658,303400000.0
2009-05-13 14:35:00,1.16585,1.1659,1.1652,1.1659,244700000.0
2009-05-13 14:36:00,1.1659,1.1661,1.16555,1.16575,311600000.0
2009-05-13 14:37:00,1.16575,1.1663,1.16565,1.1663,269000000.0
2009-05-13 14:38:00,1.1663,1.1667,1.16595,1.1667,303200000.0
2009-05-13 14:39:00,1.1667,1.1668,1.1661,1.16615,271600000.0
2009-05-13 14:40:00,1.1662,1.1666,1.16615,1.1664,130200000.0
2009-05-13 14:41:00,1.16655,1.1666,1.16595,1.1662,238600000.0
2009-05-13 14:42:00,1.1662,1.1662,1.1655,1.16555,248200000.0
2009-05-13 14:43:00,1.1656,1.1658,1.1656,1.1658,88800000.0
2009-05-13 14:44:00,1.1658,1.1661,1.16575,1.1661,280100000.0
2009-05-13 14:45:00,1.16605,1.1664,1.1651,1.16525,322000000.0
2009-05-13 14:46:00,1.1652,1.1655,1.1648,1.16495,278800000.0
2009-05-13 14:47:00,1.16495,1.1652,1.1646,1.1646,281600000.0
2009-05-13 14:48:00,1.1647,1.1647,1.16435,1.16445,141800000.0
2009-05-13 14:49:00,1.1644,1.1645,1.16365,1.16365,239800000.0
2009-05-13 14:50:00,1.1637,1.164,1.1629,1.1629,254200000.0
2009-05-13 14:51:00,1.1625,1.16325,1.16245,1.16305,227600000.0
2009-05-13 14:52:00,1.16305,1.1633,1.16225,1.1623,331400000.0
2009-05-13 14:53:00,1.1623,1.16245,1.16165,1.162,259200000.0
2009-05-13 14:54:00,1.162,1.16245,1.16195,1.1624,317800000.0
2009-05-13 14:55:00,1.1624,1.1627,1.16235,1.1625,263200000.0
2009-05-13 14:56:00,1.16255,1.16315,1.1625,1.16315,105800000.0
2009-05-13 14:57:00,1.1627,1.163,1.16255,1.1626,325000000.0
2009-05-13 14:58:00,1.1626,1.1626,1.1607,1.1614,230200000.0
2009-05-13 14:59:00,1.1614,1.16145,1.1604,1.161,201400000.0
2009-05-13 15:00:00,1.1611,1.1612,1.1604,1.1611,296000000.0
2009-05-13 15:01:00,1.1611,1.1615,1.16105,1.1613,168600000.0
2009-05-13 15:02:00,1.1613,1.1614,1.1607,1.1607,286400000.0
2009-05-13 15:03:00,1.1608,1.1617,1.16075,1.16155,268400000.0
2009-05-13 15:04:00,1.16155,1.1618,1.1615,1.1617,388200000.0
2009-05-13 15:05:00,1.1618,1.1618,1.16125,1.1616,296800000.0
2009-05-13 15:06:00,1.1616,1.16275,1.16155,1.1627,286400000.0
2009-05-13 15:07:00,1.1627,1.1628,1.16245,1.1625,105600000.0
2009-05-13 15:08:00,1.1624,1.1624,1.16165,1.1618,154200000.0
2009-05-13 15:09:00,1.1618,1.1622,1.1617,1.16215,165800000.0
2009-05-13 15:10:00,1.16215,1.1626,1.1621,1.1623,323200000.0
2009-05-13 15:11:00,1.1624,1.1628,1.1624,1.16265,221400000.0
2009-05-13 15:12:00,1.16245,1.1626,1.1621,1.1621,182800001.0
2009-05-13 15:13:00,1.1622,1.16265,1.1621,1.16265,148400000.0
2009-05-13 15:14:00,1.16265,1.16295,1.16255,1.16285,182600000.0
2009-05-13 15:15:00,1.1629,1.1629,1.16255,1.16265,247600000.0
2009-05-13 15:16:00,1.16265,1.16285,1.1623,1.1628,283800000.0
2009-05-13 15:17:00,1.1629,1.16435,1.16285,1.16415,157800000.0
2009-05-13 15:18:00,1.16415,1.16535,1.16395,1.16495,396999998.0
2009-05-13 15:19:00,1.16505,1.16505,1.1639,1.1641,233100000.0
2009-05-13 15:20:00,1.1641,1.16525,1.164,1.16525,214400000.0
2009-05-13 15:21:00,1.1653,1.16555,1.16485,1.16555,176000000.0
2009-05-13 15:22:00,1.16555,1.1659,1.1648,1.16505,352600000.0
2009-05-13 15:23:00,1.16505,1.1653,1.16495,1.1651,258800000.0
2009-05-13 15:24:00,1.1652,1.1656,1.16515,1.1654,383400000.0
2009-05-13 15:25:00,1.16535,1.1659,1.16535,1.1657,183999999.0
2009-05-13 15:26:00,1.1657,1.1658,1.16565,1.1657,88800000.0
2009-05-13 15:27:00,1.16575,1.16625,1.16505,1.1662,238600000.0
2009-05-13 15:28:00,1.1663,1.1666,1.16605,1.1664,297000000.0
2009-05-13 15:29:00,1.16645,1.16655,1.16615,1.16635,325400000.0
2009-05-13 15:30:00,1.16645,1.1666,1.166,1.1662,329400000.0
2009-05-13 15:31:00,1.1662,1.1662,1.1655,1.1661,269600000.0
2009-05-13 15:32:00,1.166,1.1663,1.16585,1.166,237200000.0
2009-05-13 15:33:00,1.166,1.16655,1.1659,1.1662,234400000.0
2009-05-13 15:34:00,1.16625,1.16635,1.1659,1.1659,180200000.0
2009-05-13 15:35:00,1.1658,1.1663,1.1658,1.166,390600000.0
2009-05-13 15:36:00,1.1661,1.1665,1.16585,1.166,412300000.0
2009-05-13 15:37:00,1.16595,1.1662,1.16525,1.1658,288600000.0
2009-05-13 15:38:00,1.16575,1.1669,1.16535,1.1668,235200000.0
2009-05-13 15:39:00,1.16685,1.1674,1.16665,1.1673,324000000.0
2009-05-13 15:40:00,1.16735,1.16765,1.167,1.16765,287800000.0
2009-05-13 15:41:00,1.16765,1.16825,1.1676,1.1676,359000000.0
2009-05-13 15:42:00,1.1676,1.1676,1.16675,1.167,319000000.0
2009-05-13 15:43:00,1.1671,1.1672,1.1664,1.1667,270400000.0
2009-05-13 15:44:00,1.1668,1.1668,1.16645,1.16665,161400000.0
2009-05-13 15:45:00,1.16675,1.16685,1.16655,1.16655,216000000.0
2009-05-13 15:46:00,1.16655,1.16655,1.16585,1.1663,319200000.0
2009-05-13 15:47:00,1.1663,1.1663,1.1656,1.16595,394000000.0
2009-05-13 15:48:00,1.16595,1.16625,1.16595,1.1661,137200000.0
2009-05-13 15:49:00,1.16605,1.16605,1.16455,1.16485,383500000.0
2009-05-13 15:50:00,1.1649,1.16575,1.1649,1.1652,286800000.0
2009-05-13 15:51:00,1.1652,1.1657,1.16505,1.16545,243700000.0
2009-05-13 15:52:00,1.16545,1.16575,1.16535,1.16565,225600000.0
2009-05-13 15:53:00,1.16575,1.16635,1.16565,1.1663,250400000.0
2009-05-13 15:54:00,1.1663,1.1666,1.1658,1.1658,448600000.0
2009-05-13 15:55:00,1.16545,1.1661,1.16515,1.1655,187800000.0
2009-05-13 15:56:00,1.1655,1.166,1.1651,1.1659,301200000.0
2009-05-13 15:57:00,1.166,1.166,1.16525,1.1654,301500000.0
2009-05-13 15:58:00,1.1654,1.1656,1.1651,1.1656,282900000.0
2009-05-13 15:59:00,1.1655,1.1663,1.1655,1.16615,222800000.0
2009-05-13 16:00:00,1.1662,1.1664,1.16595,1.1661,240000000.0
2009-05-13 16:01:00,1.1661,1.1664,1.16605,1.1663,218400000.0
2009-05-13 16:02:00,1.1662,1.16685,1.1662,1.16665,161800000.0
2009-05-13 16:03:00,1.1667,1.1674,1.1667,1.1673,426600000.0
2009-05-13 16:04:00,1.16725,1.1674,1.16705,1.1674,282500000.0
2009-05-13 16:05:00,1.1673,1.16735,1.1672,1.16735,217700000.0
2009-05-13 16:06:00,1.1673,1.1673,1.16675,1.16685,261990940.0
2009-05-13 16:07:00,1.16675,1.1673,1.16665,1.1672,359400000.0
2009-05-13 16:08:00,1.1671,1.16785,1.1671,1.16785,270000000.0
2009-05-13 16:09:00,1.16785,1.1679,1.16685,1.16695,367800000.0
2009-05-13 16:10:00,1.16705,1.1671,1.1659,1.16645,364400000.0
2009-05-13 16:11:00,1.16645,1.16665,1.16545,1.16545,378600000.0
2009-05-13 16:12:00,1.1655,1.166,1.1652,1.1659,312800000.0
2009-05-13 16:13:00,1.1659,1.166,1.1657,1.1657,296800000.0
2009-05-13 16:14:00,1.16575,1.16575,1.1652,1.1653,273600000.0
2009-05-13 16:15:00,1.1653,1.16545,1.16435,1.1646,312700000.0
2009-05-13 16:16:00,1.1646,1.16475,1.1642,1.1645,294500000.0
2009-05-13 16:17:00,1.1645,1.1654,1.1645,1.1654,301000000.0
2009-05-13 16:18:00,1.1654,1.1658,1.16505,1.1654,146300000.0
2009-05-13 16:19:00,1.1655,1.16575,1.16495,1.165,393260000.0
2009-05-13 16:20:00,1.16475,1.16565,1.16475,1.1656,308000000.0
2009-05-13 16:21:00,1.16545,1.1656,1.1652,1.1654,218200000.0
2009-05-13 16:22:00,1.1653,1.1655,1.1646,1.1648,292800000.0
2009-05-13 16:23:00,1.16495,1.16515,1.16445,1.1651,364600000.0
2009-05-13 16:24:00,1.1651,1.1652,1.16365,1.1642,407500000.0
2009-05-13 16:25:00,1.1642,1.1642,1.1634,1.16345,208900000.0
2009-05-13 16:26:00,1.16345,1.16385,1.1633,1.1636,269800000.0
2009-05-13 16:27:00,1.1636,1.16385,1.16335,1.1638,214800000.0
2009-05-13 16:28:00,1.16375,1.1647,1.16375,1.16445,286600000.0
2009-05-13 16:29:00,1.1644,1.1644,1.16395,1.16395,204300000.0
2009-05-13 16:30:00,1.1635,1.16375,1.163,1.16375,386200001.0
2009-05-13 16:31:00,1.1637,1.164,1.16295,1.16325,250700000.0
2009-05-13 16:32:00,1.16305,1.1633,1.1625,1.16265,311400000.0
2009-05-13 16:33:00,1.1627,1.16325,1.16265,1.16295,298100000.0
2009-05-13 16:34:00,1.1629,1.16295,1.1625,1.16265,271100000.0
2009-05-13 16:35:00,1.16265,1.1632,1.1622,1.1632,321000000.0
2009-05-13 16:36:00,1.1632,1.16335,1.16305,1.1633,310100000.0
2009-05-13 16:37:00,1.16335,1.1638,1.16335,1.1637,340800000.0
2009-05-13 16:38:00,1.1637,1.16375,1.16315,1.16335,267600000.0
2009-05-13 16:39:00,1.1633,1.16355,1.1628,1.1633,269200000.0
2009-05-13 16:40:00,1.16335,1.1638,1.16335,1.1635,144400000.0
2009-05-13 16:41:00,1.1634,1.1641,1.1633,1.1639,156400000.0
2009-05-13 16:42:00,1.1641,1.1645,1.164,1.1645,176400000.0
2009-05-13 16:43:00,1.16455,1.1647,1.1643,1.1647,207800000.0
2009-05-13 16:44:00,1.1647,1.1654,1.1645,1.1652,376500000.0
2009-05-13 16:45:00,1.1652,1.1656,1.16515,1.1656,309800000.0
2009-05-13 16:46:00,1.1655,1.1659,1.1653,1.1655,229100000.0
2009-05-13 16:47:00,1.1655,1.16655,1.1655,1.1661,449000000.0
2009-05-13 16:48:00,1.1661,1.1665,1.166,1.166,351000000.0
2009-05-13 16:49:00,1.166,1.166,1.1653,1.16545,261100000.0
2009-05-13 16:50:00,1.16545,1.166,1.1653,1.1653,207000000.0
2009-05-13 16:51:00,1.1653,1.16535,1.16455,1.165,239600000.0
2009-05-13 16:52:00,1.16525,1.16525,1.1643,1.165,397600000.0
2009-05-13 16:53:00,1.1649,1.1656,1.16465,1.1651,269800000.0
2009-05-13 16:54:00,1.16505,1.166,1.16505,1.16555,197600000.0
2009-05-13 16:55:00,1.1656,1.16635,1.1655,1.16635,252600000.0
2009-05-13 16:56:00,1.1663,1.1667,1.166,1.1662,254200000.0
2009-05-13 16:57:00,1.1662,1.1664,1.1662,1.1662,186000000.0
2009-05-13 16:58:00,1.1662,1.16635,1.16565,1.1663,171000000.0
2009-05-13 16:59:00,1.1663,1.1669,1.1658,1.1667,510600002.0
2009-05-13 17:00:00,1.1667,1.167,1.16655,1.1668,277400000.0
2009-05-13 17:01:00,1.1668,1.1672,1.1666,1.167,455000004.0
2009-05-13 17:02:00,1.167,1.1673,1.16655,1.16675,260800000.0
2009-05-13 17:03:00,1.16685,1.1671,1.16655,1.167,238200000.0
2009-05-13 17:04:00,1.167,1.1672,1.1667,1.167,181600000.0
2009-05-13 17:05:00,1.167,1.1673,1.16665,1.16705,189200000.0
2009-05-13 17:06:00,1.16705,1.1676,1.16665,1.1676,97400000.0
2009-05-13 17:07:00,1.1676,1.1678,1.1672,1.1675,277400000.0
2009-05-13 17:08:00,1.1676,1.1677,1.16695,1.1671,323000000.0
2009-05-13 17:09:00,1.167,1.16725,1.16665,1.1669,398000000.0
2009-05-13 17:10:00,1.1669,1.167,1.16655,1.1667,136200000.0
2009-05-13 17:11:00,1.16665,1.1668,1.1664,1.1665,292399999.0
2009-05-13 17:12:00,1.1665,1.1668,1.1664,1.1666,135600000.0
2009-05-13 17:13:00,1.1666,1.16665,1.16575,1.16605,293000000.0
2009-05-13 17:14:00,1.166,1.1666,1.1658,1.16625,223400000.0
2009-05-13 17:15:00,1.1661,1.1663,1.166,1.1661,131800000.0
2009-05-13 17:16:00,1.16605,1.1662,1.1657,1.1662,210600000.0
2009-05-13 17:17:00,1.1662,1.167,1.1662,1.167,160800000.0
2009-05-13 17:18:00,1.1668,1.1669,1.16645,1.1665,257600000.0
2009-05-13 17:19:00,1.1665,1.1667,1.1661,1.1662,209400000.0
2009-05-13 17:20:00,1.1661,1.16625,1.16575,1.1658,298300000.0
2009-05-13 17:21:00,1.1659,1.1661,1.16575,1.1659,242400000.0
2009-05-13 17:22:00,1.16595,1.1663,1.1658,1.1662,185600000.0
2009-05-13 17:23:00,1.16625,1.16625,1.16535,1.1658,316800000.0
2009-05-13 17:24:00,1.16585,1.1661,1.1655,1.16555,265200000.0
2009-05-13 17:25:00,1.1657,1.1658,1.1652,1.1654,269500000.0
2009-05-13 17:26:00,1.1654,1.1658,1.1654,1.1658,179600000.0
2009-05-13 17:27:00,1.1659,1.1663,1.1657,1.16605,270500000.0
2009-05-13 17:28:00,1.1661,1.1666,1.16595,1.1665,319600000.0
2009-05-13 17:29:00,1.16645,1.16645,1.1657,1.16605,365700000.0
2009-05-13 17:30:00,1.16605,1.1662,1.1656,1.166,277400000.0
2009-05-13 17:31:00,1.166,1.1661,1.1657,1.16585,402500000.0
2009-05-13 17:32:00,1.1658,1.16645,1.1657,1.16605,429600000.0
2009-05-13 17:33:00,1.16605,1.16675,1.16605,1.16655,401300000.0
2009-05-13 17:34:00,1.16655,1.16695,1.16655,1.16675,133900000.0
2009-05-13 17:35:00,1.1668,1.1672,1.1668,1.1672,100600000.0
2009-05-13 17:36:00,1.1672,1.16815,1.16715,1.1676,259400000.0
2009-05-13 17:37:00,1.1676,1.16785,1.1675,1.16765,119200000.0
2009-05-13 17:38:00,1.16765,1.16825,1.16765,1.1679,167200000.0
2009-05-13 17:39:00,1.16795,1.1692,1.16795,1.1691,354000000.0
2009-05-13 17:40:00,1.1692,1.1692,1.16865,1.1688,260000000.0
2009-05-13 17:41:00,1.1688,1.16935,1.1687,1.1691,483000000.0
2009-05-13 17:42:00,1.1691,1.1691,1.1687,1.169,498899999.0
2009-05-13 17:43:00,1.169,1.1693,1.16895,1.16925,335900000.0
2009-05-13 17:44:00,1.1693,1.1693,1.16885,1.16915,327700000.0
2009-05-13 17:45:00,1.16925,1.16925,1.16885,1.1692,497500000.0
2009-05-13 17:46:00,1.1692,1.1699,1.1692,1.1696,394700001.0
2009-05-13 17:47:00,1.1696,1.1696,1.16895,1.16925,294200000.0
2009-05-13 17:48:00,1.16925,1.16955,1.16895,1.16955,487599999.0
2009-05-13 17:49:00,1.1696,1.1696,1.16885,1.1691,339900000.0
2009-05-13 17:50:00,1.16895,1.1691,1.1686,1.1687,220800000.0
2009-05-13 17:51:00,1.1687,1.1689,1.1684,1.1685,346100000.0
2009-05-13 17:52:00,1.1686,1.16895,1.1684,1.1684,368800000.0
2009-05-13 17:53:00,1.1684,1.1687,1.16835,1.1686,351300000.0
2009-05-13 17:54:00,1.1686,1.1688,1.1684,1.1687,330800000.0
2009-05-13 17:55:00,1.1687,1.16935,1.1687,1.16905,366200000.0
2009-05-13 17:56:00,1.169,1.16905,1.16855,1.1686,243800000.0
2009-05-13 17:57:00,1.16875,1.1688,1.16875,1.1688,12200000.0
2009-05-13 17:58:00,1.1689,1.169,1.16815,1.1682,193300000.0
2009-05-13 17:59:00,1.1682,1.1686,1.168,1.1686,243600000.0
2009-05-13 18:00:00,1.1686,1.1686,1.168,1.1682,298400000.0
2009-05-13 18:01:00,1.1682,1.1682,1.16715,1.16755,245500000.0
2009-05-13 18:02:00,1.1675,1.1676,1.1674,1.1676,104200000.0
2009-05-13 18:03:00,1.1675,1.1678,1.1675,1.1677,103200000.0
2009-05-13 18:04:00,1.1677,1.16785,1.1677,1.16775,89400000.0
2009-05-13 18:05:00,1.1677,1.1677,1.1676,1.1676,33200000.0
2009-05-13 18:06:00,1.1676,1.16785,1.16755,1.1677,135000000.0
2009-05-13 18:07:00,1.1677,1.1678,1.16765,1.16765,139000000.0
2009-05-13 18:08:00,1.1677,1.1677,1.1676,1.1677,25500000.0
2009-05-13 18:09:00,1.1677,1.1679,1.1676,1.1678,84400000.0
2009-05-13 18:10:00,1.1678,1.1678,1.16755,1.1676,62300000.0
2009-05-13 18:11:00,1.1676,1.1676,1.16725,1.1675,55150000.0
2009-05-13 18:12:00,1.1675,1.168,1.16665,1.16705,248400000.0
2009-05-13 18:13:00,1.16705,1.16765,1.16705,1.16755,170600000.0
2009-05-13 18:14:00,1.16755,1.16755,1.16665,1.16705,256000000.0
2009-05-13 18:15:00,1.1672,1.1672,1.16655,1.1668,200800000.0
2009-05-13 18:16:00,1.16695,1.167,1.16665,1.1667,204200000.0
2009-05-13 18:17:00,1.1667,1.167,1.1667,1.16685,80000000.0
2009-05-13 18:18:00,1.1669,1.167,1.1667,1.1667,121400000.0
2009-05-13 18:19:00,1.1667,1.1667,1.1665,1.1667,39000000.0
2009-05-13 18:20:00,1.16645,1.16655,1.16625,1.16645,83600000.0
2009-05-13 18:21:00,1.16645,1.16645,1.166,1.16645,198000000.0
2009-05-13 18:22:00,1.1666,1.1669,1.1659,1.16605,85000000.0
2009-05-13 18:23:00,1.1663,1.1665,1.1662,1.1663,111600000.0
2009-05-13 18:24:00,1.1662,1.16645,1.1662,1.16635,125400000.0
2009-05-13 18:25:00,1.1663,1.1663,1.16585,1.16605,192100000.0
2009-05-13 18:26:00,1.16605,1.16615,1.16595,1.1661,216000000.0
2009-05-13 18:27:00,1.1661,1.16645,1.16605,1.16625,158700000.0
2009-05-13 18:28:00,1.16625,1.16625,1.16585,1.166,191600000.0
2009-05-13 18:29:00,1.166,1.16615,1.16595,1.1661,94400000.0
2009-05-13 18:30:00,1.1661,1.1666,1.1661,1.1663,208600000.0
2009-05-13 18:31:00,1.1662,1.1666,1.1661,1.16645,237800000.0
2009-05-13 18:32:00,1.16645,1.1671,1.16645,1.167,275400000.0
2009-05-13 18:33:00,1.167,1.1675,1.167,1.1675,246000000.0
2009-05-13 18:34:00,1.1675,1.1675,1.1675,1.1675,27800000.0
2009-05-13 18:35:00,1.1675,1.1675,1.16665,1.167,380200000.0
2009-05-13 18:36:00,1.167,1.1676,1.167,1.1672,130400000.0
2009-05-13 18:37:00,1.1672,1.1674,1.1669,1.167,245300000.0
2009-05-13 18:38:00,1.167,1.1674,1.16695,1.1673,170600000.0
2009-05-13 18:39:00,1.1673,1.16735,1.16695,1.1673,122400000.0
2009-05-13 18:40:00,1.1672,1.1673,1.167,1.1671,78400000.0
2009-05-13 18:41:00,1.1671,1.1672,1.16695,1.1672,80200000.0
2009-05-13 18:42:00,1.1673,1.1674,1.16715,1.16735,162600000.0
2009-05-13 18:43:00,1.16735,1.1674,1.16735,1.1674,86000000.0
2009-05-13 18:44:00,1.16735,1.1674,1.16735,1.1674,44400000.0
2009-05-13 18:45:00,1.1675,1.1678,1.1675,1.1677,61200000.0
2009-05-13 18:46:00,1.1677,1.1677,1.16755,1.1676,46600000.0
2009-05-13 18:47:00,1.1676,1.1677,1.1675,1.1677,32400000.0
2009-05-13 18:48:00,1.16755,1.1677,1.1675,1.1676,69200000.0
2009-05-13 18:49:00,1.1676,1.16765,1.1675,1.16755,128000000.0
2009-05-13 18:50:00,1.16755,1.1676,1.1675,1.16755,46400000.0
2009-05-13 18:51:00,1.1676,1.1676,1.16735,1.16735,87700000.0
2009-05-13 18:52:00,1.16735,1.1675,1.1672,1.1673,129600000.0
2009-05-13 18:53:00,1.1674,1.1677,1.1673,1.16765,172000000.0
2009-05-13 18:54:00,1.16755,1.16765,1.16705,1.1673,459600000.0
2009-05-13 18:55:00,1.16735,1.16775,1.1673,1.16775,129000000.0
2009-05-13 18:56:00,1.16775,1.1679,1.16735,1.1674,243200000.0
2009-05-13 18:57:00,1.1675,1.168,1.1675,1.16765,116000000.0
2009-05-13 18:58:00,1.1678,1.1681,1.1678,1.1681,139000000.0
2009-05-13 18:59:00,1.1681,1.1681,1.16755,1.16775,291200000.0
2009-05-13 19:00:00,1.16775,1.168,1.1676,1.168,185600000.0
2009-05-13 19:01:00,1.168,1.1683,1.168,1.1683,140400000.0
2009-05-13 19:02:00,1.1684,1.1689,1.16835,1.1689,155600000.0
2009-05-13 19:03:00,1.16885,1.16925,1.1688,1.1692,249400000.0
2009-05-13 19:04:00,1.1692,1.1696,1.1692,1.1693,157400000.0
2009-05-13 19:05:00,1.16915,1.1701,1.16915,1.1701,185800000.0
2009-05-13 19:06:00,1.1702,1.17145,1.1702,1.17105,268900000.0
2009-05-13 19:07:00,1.17125,1.17165,1.17095,1.1711,444000000.0
2009-05-13 19:08:00,1.171,1.17145,1.17075,1.17145,191800000.0
2009-05-13 19:09:00,1.1714,1.1725,1.1714,1.1725,581000004.0
2009-05-13 19:10:00,1.1725,1.17265,1.17215,1.1723,228000000.0
2009-05-13 19:11:00,1.1723,1.17355,1.1723,1.1731,408300000.0
2009-05-13 19:12:00,1.1731,1.17325,1.17275,1.17285,263200000.0
2009-05-13 19:13:00,1.17295,1.1732,1.172,1.1725,449400000.0
2009-05-13 19:14:00,1.1725,1.1729,1.17195,1.1723,296800002.0
2009-05-13 19:15:00,1.1723,1.173,1.1723,1.17295,104200000.0
2009-05-13 19:16:00,1.17275,1.1728,1.17245,1.1725,280600001.0
2009-05-13 19:17:00,1.1725,1.1726,1.1723,1.17235,128800000.0
2009-05-13 19:18:00,1.17235,1.173,1.17215,1.1729,274800000.0
2009-05-13 19:19:00,1.1728,1.1728,1.17225,1.1726,235800000.0
2009-05-13 19:20:00,1.17275,1.1728,1.1716,1.1718,281900000.0
2009-05-13 19:21:00,1.1718,1.17245,1.1718,1.17245,200400000.0
2009-05-13 19:22:00,1.1725,1.1727,1.1723,1.1723,55200000.0
2009-05-13 19:23:00,1.17225,1.17315,1.1722,1.17305,210800000.0
2009-05-13 19:24:00,1.17305,1.17335,1.1725,1.1725,336100000.0
2009-05-13 19:25:00,1.1726,1.1732,1.1726,1.1732,261600000.0
2009-05-13 19:26:00,1.1732,1.174,1.173,1.1737,246600000.0
2009-05-13 19:27:00,1.1735,1.17375,1.17295,1.1736,223200000.0
2009-05-13 19:28:00,1.1736,1.1737,1.1736,1.1736,173400000.0
2009-05-13 19:29:00,1.1736,1.174,1.1731,1.1738,196900000.0
2009-05-13 19:30:00,1.17395,1.1742,1.17335,1.17395,310900000.0
2009-05-13 19:31:00,1.174,1.17445,1.1735,1.17435,210400000.0
2009-05-13 19:32:00,1.1744,1.17445,1.17355,1.1742,267400000.0
2009-05-13 19:33:00,1.17395,1.17465,1.1737,1.174,207000000.0
2009-05-13 19:34:00,1.174,1.17445,1.1734,1.17355,262400000.0
2009-05-13 19:35:00,1.1736,1.1736,1.1733,1.1735,104000000.0
2009-05-13 19:36:00,1.1736,1.1737,1.17325,1.1733,100800000.0
2009-05-13 19:37:00,1.1732,1.1732,1.173,1.1732,165600000.0
2009-05-13 19:38:00,1.1733,1.1733,1.17295,1.1732,98200000.0
2009-05-13 19:39:00,1.1732,1.1732,1.17275,1.1728,166600000.0
2009-05-13 19:40:00,1.1728,1.1735,1.17275,1.1735,97800000.0
2009-05-13 19:41:00,1.1735,1.1738,1.17285,1.17325,216400000.0
2009-05-13 19:42:00,1.17325,1.17395,1.17295,1.1739,189000000.0
2009-05-13 19:43:00,1.1738,1.174,1.1731,1.1731,183800000.0
2009-05-13 19:44:00,1.17325,1.1736,1.1729,1.1732,373400001.0
2009-05-13 19:45:00,1.17325,1.174,1.17325,1.1739,156800000.0
2009-05-13 19:46:00,1.1738,1.1738,1.1734,1.17345,184000000.0
2009-05-13 19:47:00,1.17345,1.1739,1.17345,1.1739,115800000.0
2009-05-13 19:48:00,1.174,1.174,1.17355,1.1739,307600000.0
2009-05-13 19:49:00,1.1739,1.1742,1.1736,1.1742,94200000.0
2009-05-13 19:50:00,1.1743,1.1744,1.17365,1.17365,50800000.0
2009-05-13 19:51:00,1.1737,1.17395,1.17245,1.1726,299400000.0
2009-05-13 19:52:00,1.1729,1.1729,1.17265,1.1727,83200000.0
2009-05-13 19:53:00,1.1727,1.1727,1.1724,1.1724,86800000.0
2009-05-13 19:54:00,1.1723,1.1725,1.1714,1.1718,146300000.0
2009-05-13 19:55:00,1.1718,1.1723,1.1718,1.1723,128600000.0
2009-05-13 19:56:00,1.1723,1.1733,1.1722,1.1733,200600000.0
2009-05-13 19:57:00,1.17275,1.173,1.1724,1.17245,150100000.0
2009-05-13 19:58:00,1.1726,1.1726,1.1723,1.1724,102700000.0
2009-05-13 19:59:00,1.17235,1.1724,1.17225,1.1723,59100000.0
2009-05-13 20:00:00,1.1723,1.1727,1.17215,1.1723,153000000.0
2009-05-13 20:01:00,1.1725,1.1726,1.17225,1.1725,109400000.0
2009-05-13 20:02:00,1.1726,1.1727,1.17245,1.1726,174800000.0
2009-05-13 20:03:00,1.1726,1.17305,1.1725,1.17275,188800000.0
2009-05-13 20:04:00,1.17285,1.1731,1.1726,1.1727,155800000.0
2009-05-13 20:05:00,1.1726,1.1727,1.17255,1.1727,175200000.0
2009-05-13 20:06:00,1.1726,1.1731,1.1726,1.1731,96000000.0
2009-05-13 20:07:00,1.173,1.173,1.17275,1.1728,111700000.0
2009-05-13 20:08:00,1.17275,1.173,1.17275,1.173,104400000.0
2009-05-13 20:09:00,1.17295,1.173,1.1727,1.173,75500000.0
2009-05-13 20:10:00,1.17295,1.173,1.17265,1.17265,36000000.0
2009-05-13 20:11:00,1.17285,1.1731,1.17245,1.1727,202300000.0
2009-05-13 20:12:00,1.1727,1.1727,1.1726,1.1726,195200000.0
2009-05-13 20:13:00,1.1726,1.1732,1.1725,1.1731,122100000.0
2009-05-13 20:14:00,1.1731,1.1731,1.1726,1.1727,255400000.0
2009-05-13 20:15:00,1.1727,1.1731,1.1727,1.173,42200000.0
2009-05-13 20:16:00,1.1728,1.17285,1.1724,1.1724,168200000.0
2009-05-13 20:17:00,1.17245,1.173,1.17245,1.1729,247200000.0
2009-05-13 20:18:00,1.173,1.1734,1.17275,1.17325,331599998.0
2009-05-13 20:19:00,1.17325,1.1737,1.17325,1.1737,309399998.0
2009-05-13 20:20:00,1.1738,1.1738,1.1733,1.1737,178600000.0
2009-05-13 20:21:00,1.1737,1.17385,1.17335,1.1738,143400000.0
2009-05-13 20:22:00,1.1738,1.1738,1.17355,1.1736,183800000.0
2009-05-13 20:23:00,1.1736,1.1738,1.1736,1.1737,155400000.0
2009-05-13 20:24:00,1.1737,1.1741,1.1737,1.174,175200000.0
2009-05-13 20:25:00,1.17405,1.1741,1.17405,1.1741,43200000.0
2009-05-13 20:26:00,1.1741,1.1741,1.17345,1.1735,219200000.0
2009-05-13 20:27:00,1.1735,1.1736,1.173,1.1733,144100000.0
2009-05-13 20:28:00,1.1732,1.1735,1.17315,1.17345,204400000.0
2009-05-13 20:29:00,1.17355,1.1739,1.17355,1.17385,274600000.0
2009-05-13 20:30:00,1.1738,1.17405,1.17375,1.17385,132400000.0
2009-05-13 20:31:00,1.17385,1.174,1.1733,1.174,249500000.0
2009-05-13 20:32:00,1.174,1.174,1.17375,1.17385,54100000.0
2009-05-13 20:33:00,1.17385,1.1739,1.17365,1.1737,100400000.0
2009-05-13 20:34:00,1.1738,1.1738,1.1737,1.1737,58000000.0
2009-05-13 20:35:00,1.1737,1.1737,1.1737,1.1737,14400000.0
2009-05-13 20:36:00,1.1737,1.1737,1.1735,1.1736,176200000.0
2009-05-13 20:37:00,1.1736,1.1736,1.1732,1.1734,114000000.0
2009-05-13 20:38:00,1.1733,1.1733,1.1729,1.17295,151200000.0
2009-05-13 20:39:00,1.17295,1.1732,1.17295,1.1732,86400000.0
2009-05-13 20:40:00,1.1733,1.1736,1.173,1.1735,241600000.0
2009-05-13 20:41:00,1.1735,1.174,1.1734,1.1739,195999999.0
2009-05-13 20:42:00,1.1739,1.1739,1.17335,1.1737,225000000.0
2009-05-13 20:43:00,1.1736,1.1736,1.1735,1.17355,66900000.0
2009-05-13 20:44:00,1.1735,1.1736,1.17325,1.17325,256100000.0
2009-05-13 20:45:00,1.17325,1.1734,1.1731,1.1731,96400000.0
2009-05-13 20:46:00,1.17325,1.1737,1.17325,1.17335,355800000.0
2009-05-13 20:47:00,1.17335,1.1741,1.17325,1.174,338400000.0
2009-05-13 20:48:00,1.17405,1.17445,1.174,1.174,185400000.0
2009-05-13 20:49:00,1.174,1.17405,1.1737,1.17385,382500000.0
2009-05-13 20:50:00,1.1739,1.1742,1.1738,1.174,154200000.0
2009-05-13 20:51:00,1.174,1.1741,1.17345,1.1741,258200000.0
2009-05-13 20:52:00,1.1741,1.1743,1.1738,1.1739,233000000.0
2009-05-13 20:53:00,1.1739,1.1739,1.17355,1.17355,180200000.0
2009-05-13 20:54:00,1.1738,1.1746,1.17375,1.1744,328199998.0
2009-05-13 20:55:00,1.1744,1.1745,1.17405,1.1743,225000000.0
2009-05-13 20:56:00,1.1743,1.17515,1.1743,1.17455,268200000.0
2009-05-13 20:57:00,1.1746,1.1747,1.17425,1.1745,131800000.0
2009-05-13 20:58:00,1.17425,1.1745,1.17415,1.1744,180400000.0
2009-05-13 20:59:00,1.1744,1.1744,1.1737,1.1744,200800000.0
2009-05-13 21:00:00,1.1744,1.1745,1.17435,1.17445,376300000.0
2009-05-13 21:01:00,1.1744,1.1745,1.1743,1.1745,536600000.0
2009-05-13 21:02:00,1.1744,1.1745,1.1744,1.1744,69800000.0
2009-05-13 21:03:00,1.1745,1.17495,1.17425,1.1749,199200000.0
2009-05-13 21:04:00,1.1752,1.1756,1.17505,1.17555,196000000.0
2009-05-13 21:05:00,1.1756,1.1758,1.1753,1.1754,206200000.0
2009-05-13 21:06:00,1.1755,1.1755,1.1754,1.17545,74800000.0
2009-05-13 21:07:00,1.17545,1.1757,1.17525,1.1757,146200000.0
2009-05-13 21:08:00,1.17565,1.1763,1.17565,1.1762,280600000.0
2009-05-13 21:09:00,1.1762,1.17625,1.1755,1.1758,268200000.0
2009-05-13 21:10:00,1.1758,1.1759,1.17565,1.1759,207300000.0
2009-05-13 21:11:00,1.1759,1.1759,1.1757,1.1758,114200000.0
2009-05-13 21:12:00,1.17575,1.1759,1.1756,1.1759,99800000.0
2009-05-13 21:13:00,1.1759,1.17655,1.1759,1.1765,161800000.0
2009-05-13 21:14:00,1.1766,1.17725,1.1766,1.177,186400000.0
2009-05-13 21:15:00,1.17705,1.1772,1.17685,1.177,115800000.0
2009-05-13 21:16:00,1.17705,1.1773,1.17655,1.1769,234200000.0
2009-05-13 21:17:00,1.1769,1.17725,1.1768,1.177,330200000.0
2009-05-13 21:18:00,1.177,1.1771,1.17675,1.1771,242400000.0
2009-05-13 21:19:00,1.1771,1.1772,1.1767,1.1769,304600000.0
2009-05-13 21:20:00,1.1769,1.17715,1.17675,1.1771,337800000.0
2009-05-13 21:21:00,1.1771,1.1776,1.1771,1.17735,288400000.0
2009-05-13 21:22:00,1.17735,1.17765,1.177,1.1771,223600000.0
2009-05-13 21:23:00,1.177,1.1772,1.1769,1.1771,289200000.0
2009-05-13 21:24:00,1.1771,1.1772,1.17635,1.1765,267200000.0
2009-05-13 21:25:00,1.1765,1.1766,1.1764,1.1765,219200000.0
2009-05-13 21:26:00,1.1765,1.1769,1.1764,1.1769,491800000.0
2009-05-13 21:27:00,1.1769,1.1769,1.1765,1.1767,170600000.0
2009-05-13 21:28:00,1.17675,1.1769,1.17665,1.1769,268600000.0
2009-05-13 21:29:00,1.1769,1.1772,1.17655,1.17675,507600000.0
2009-05-13 21:30:00,1.17685,1.17695,1.1766,1.17685,209800000.0
2009-05-13 21:31:00,1.17685,1.177,1.1768,1.177,47000000.0
2009-05-13 21:32:00,1.17695,1.17695,1.17675,1.1768,61600000.0
2009-05-13 21:33:00,1.1768,1.177,1.1765,1.1765,188000000.0
2009-05-13 21:34:00,1.1765,1.1765,1.17605,1.1762,135600000.0
2009-05-13 21:35:00,1.1762,1.17695,1.1761,1.17695,349200000.0
2009-05-13 21:36:00,1.177,1.1773,1.1767,1.1773,302000000.0
2009-05-13 21:37:00,1.1773,1.1776,1.17725,1.1774,222600000.0
2009-05-13 21:38:00,1.1775,1.1775,1.177,1.1774,144400000.0
2009-05-13 21:39:00,1.1775,1.1777,1.1772,1.1776,154000001.0
2009-05-13 21:40:00,1.17745,1.1776,1.17695,1.17725,250100000.0
2009-05-13 21:41:00,1.17725,1.1778,1.1772,1.1774,166200000.0
2009-05-13 21:42:00,1.1775,1.1777,1.17725,1.1776,196500000.0
2009-05-13 21:43:00,1.1776,1.1777,1.17735,1.1776,129800000.0
2009-05-13 21:44:00,1.1776,1.1777,1.1775,1.17755,112600000.0
2009-05-13 21:45:00,1.1776,1.1776,1.177,1.177,167200000.0
2009-05-13 21:46:00,1.17695,1.17715,1.17655,1.1768,370800000.0
2009-05-13 21:47:00,1.1768,1.17685,1.1765,1.1766,259200000.0
2009-05-13 21:48:00,1.1766,1.1768,1.1761,1.1762,234000000.0
2009-05-13 21:49:00,1.17635,1.17635,1.1758,1.17595,100800000.0
2009-05-13 21:50:00,1.176,1.1761,1.17575,1.1759,158000000.0
2009-05-13 21:51:00,1.1759,1.1763,1.17585,1.1762,254600000.0
2009-05-13 21:52:00,1.17595,1.17675,1.17595,1.1764,540399999.0
2009-05-13 21:53:00,1.17645,1.1765,1.176,1.1762,183400000.0
2009-05-13 21:54:00,1.1762,1.1763,1.17585,1.17585,232000000.0
2009-05-13 21:55:00,1.17585,1.176,1.17585,1.17595,315400000.0
2009-05-13 21:56:00,1.17595,1.1761,1.17575,1.1758,325400000.0
2009-05-13 21:57:00,1.1758,1.17605,1.1758,1.1759,366800000.0
2009-05-13 21:58:00,1.1759,1.1761,1.17585,1.17585,250200000.0
2009-05-13 21:59:00,1.17585,1.1759,1.17565,1.1757,310600002.0
2009-05-13 22:00:00,1.1757,1.1757,1.17545,1.1757,234700000.0
2009-05-13 22:01:00,1.1757,1.1759,1.17565,1.1759,55800000.0
2009-05-13 22:02:00,1.1759,1.1759,1.17565,1.1757,57000000.0
2009-05-13 22:03:00,1.1757,1.17615,1.17565,1.17605,17400000.0
2009-05-13 22:04:00,1.17605,1.17605,1.1755,1.1756,123000000.0
2009-05-13 22:05:00,1.1755,1.17565,1.17545,1.1756,59200000.0
2009-05-13 22:06:00,1.1756,1.1757,1.17545,1.1757,58000000.0
2009-05-13 22:07:00,1.17545,1.1755,1.17525,1.17535,21600000.0
2009-05-13 22:08:00,1.17535,1.17565,1.17525,1.17545,121400000.0
2009-05-13 22:09:00,1.1755,1.1756,1.1755,1.1755,12200000.0
2009-05-13 22:10:00,1.1756,1.1761,1.1756,1.17605,175800000.0
2009-05-13 22:11:00,1.1761,1.1764,1.1757,1.1759,232800000.0
2009-05-13 22:12:00,1.1759,1.176,1.17545,1.1755,158000000.0
2009-05-13 22:13:00,1.1754,1.1754,1.1751,1.1752,196400000.0
2009-05-13 22:14:00,1.1752,1.17525,1.1752,1.1752,45600000.0
2009-05-13 22:15:00,1.1751,1.17525,1.1751,1.17525,57800000.0
2009-05-13 22:16:00,1.17525,1.17525,1.1748,1.1748,61800000.0
2009-05-13 22:17:00,1.1748,1.17495,1.1748,1.1748,86400000.0
2009-05-13 22:18:00,1.17485,1.17495,1.17475,1.17485,36200000.0
2009-05-13 22:19:00,1.17485,1.17485,1.17455,1.1748,362400000.0
2009-05-13 22:20:00,1.1748,1.1749,1.1748,1.1748,78800000.0
2009-05-13 22:21:00,1.1748,1.1749,1.1748,1.1749,98400000.0
2009-05-13 22:22:00,1.17485,1.1751,1.17475,1.1751,228000000.0
2009-05-13 22:23:00,1.17485,1.1753,1.17485,1.17515,342800000.0
2009-05-13 22:24:00,1.17495,1.17535,1.17495,1.17535,182600003.0
2009-05-13 22:25:00,1.1753,1.17545,1.1753,1.1753,100200000.0
2009-05-13 22:26:00,1.1754,1.17545,1.1752,1.1753,130400000.0
2009-05-13 22:27:00,1.17535,1.17535,1.1751,1.1751,43600000.0
2009-05-13 22:28:00,1.1751,1.1751,1.17485,1.175,51800000.0
2009-05-13 22:29:00,1.175,1.1751,1.1749,1.1751,111600000.0
2009-05-13 22:30:00,1.1751,1.1751,1.1751,1.1751,43200000.0
2009-05-13 22:31:00,1.175,1.17505,1.17485,1.1749,330199998.0
2009-05-13 22:32:00,1.1749,1.17505,1.1748,1.1749,182199998.0
2009-05-13 22:33:00,1.1749,1.175,1.1749,1.175,9600000.0
2009-05-13 22:34:00,1.175,1.175,1.17475,1.17485,89600000.0
2009-05-13 22:35:00,1.1749,1.1749,1.1749,1.1749,9600000.0
2009-05-13 22:36:00,1.175,1.175,1.17495,1.175,15800000.0
2009-05-13 22:37:00,1.1749,1.1752,1.1748,1.1748,23600000.0
2009-05-13 22:38:00,1.1749,1.1749,1.1749,1.1749,14400000.0
2009-05-13 22:39:00,1.1749,1.175,1.17455,1.17455,18400000.0
2009-05-13 22:40:00,1.17465,1.1747,1.17455,1.1746,14000000.0
2009-05-13 22:41:00,1.17455,1.17465,1.17455,1.1746,31000000.0
2009-05-13 22:42:00,1.1746,1.1746,1.1746,1.1746,3000000.0
2009-05-13 22:43:00,1.1745,1.1746,1.1745,1.1746,9600000.0
2009-05-13 22:44:00,1.1746,1.1747,1.17455,1.17465,130200000.0
2009-05-13 22:45:00,1.1748,1.1749,1.1748,1.1748,37400000.0
2009-05-13 22:46:00,1.17495,1.17495,1.17475,1.17475,14400000.0
2009-05-13 22:47:00,1.1748,1.1748,1.1747,1.1747,12200000.0
2009-05-13 22:48:00,1.1747,1.1748,1.1747,1.1748,36200000.0
2009-05-13 22:49:00,1.1748,1.1748,1.17475,1.1748,43200000.0
2009-05-13 22:50:00,1.17485,1.17485,1.17485,1.17485,4800000.0
2009-05-13 22:51:00,1.17485,1.1749,1.17485,1.1749,28800000.0
2009-05-13 22:52:00,1.17485,1.1749,1.1748,1.1749,48800000.0
2009-05-13 22:53:00,1.17485,1.17485,1.17435,1.17455,180200000.0
2009-05-13 22:54:00,1.17455,1.1747,1.1745,1.1745,56200000.0
2009-05-13 22:55:00,1.1745,1.1745,1.1742,1.1744,135800000.0
2009-05-13 22:56:00,1.17435,1.17435,1.17405,1.1742,130600000.0
2009-05-13 22:57:00,1.1742,1.1742,1.1741,1.1741,9600000.0
2009-05-13 22:58:00,1.1741,1.1741,1.1737,1.1738,82400000.0
2009-05-13 22:59:00,1.1738,1.17415,1.1735,1.17385,133800000.0
2009-05-13 23:00:00,1.17355,1.17355,1.1735,1.1735,5200000.0
2009-05-13 23:01:00,1.1737,1.1737,1.1736,1.1736,4800000.0
2009-05-13 23:02:00,1.17355,1.17355,1.17355,1.17355,2800000.0
2009-05-13 23:03:00,1.17355,1.1736,1.17355,1.1736,9200000.0
2009-05-13 23:04:00,1.1736,1.1736,1.1736,1.1736,2400000.0
2009-05-13 23:05:00,1.17375,1.174,1.17375,1.17395,35200000.0
2009-05-13 23:06:00,1.17365,1.17382,1.1736,1.17378,11200000.0
2009-05-13 23:07:00,1.174,1.17425,1.174,1.17425,16000000.0
2009-05-13 23:08:00,1.17405,1.17415,1.17405,1.17415,9200000.0
2009-05-13 23:09:00,1.17425,1.17425,1.1742,1.17425,19200000.0
2009-05-13 23:10:00,1.1742,1.1742,1.1742,1.1742,24000000.0
2009-05-13 23:11:00,1.1742,1.1742,1.17405,1.17405,24000000.0
2009-05-13 23:12:00,1.17415,1.17415,1.17375,1.174,46800000.0
2009-05-13 23:13:00,1.17405,1.17405,1.17395,1.17395,24000000.0
2009-05-13 23:14:00,1.17357,1.17374,1.17357,1.17369,11200000.0
2009-05-13 23:15:00,1.17368,1.17377,1.17359,1.1737,34000000.0
2009-05-13 23:16:00,1.1737,1.1738,1.17352,1.1737,29800000.0
2009-05-13 23:17:00,1.17385,1.17385,1.1738,1.1738,9600000.0
2009-05-13 23:18:00,1.17375,1.17375,1.1736,1.1737,28800000.0
2009-05-13 23:19:00,1.1737,1.17375,1.17355,1.17365,104000000.0
2009-05-13 23:20:00,1.17351,1.17359,1.17313,1.17313,30200000.0
2009-05-13 23:21:00,1.17365,1.174,1.17355,1.17375,236000000.0
2009-05-13 23:22:00,1.17375,1.1738,1.17365,1.17375,38600000.0
2009-05-13 23:23:00,1.17375,1.17385,1.1737,1.17385,56800000.0
2009-05-13 23:24:00,1.17385,1.17385,1.17375,1.1738,48000000.0
2009-05-13 23:25:00,1.1738,1.1738,1.1738,1.1738,7800000.0
2009-05-13 23:26:00,1.1738,1.1738,1.1737,1.17375,74600000.0
2009-05-13 23:27:00,1.17355,1.1737,1.17355,1.1737,110000000.0
2009-05-13 23:28:00,1.1738,1.1738,1.1737,1.1737,4800000.0
2009-05-13 23:29:00,1.17342,1.17342,1.17311,1.17325,20800000.0
2009-05-13 23:30:00,1.17355,1.1739,1.1735,1.1739,93400000.0
2009-05-13 23:31:00,1.17375,1.1738,1.1735,1.17355,89200000.0
2009-05-13 23:32:00,1.17345,1.17345,1.17345,1.17345,11200000.0
2009-05-13 23:33:00,1.17324,1.17334,1.17294,1.17324,86000000.0
2009-05-13 23:34:00,1.1731,1.17322,1.17303,1.17303,9000000.0
2009-05-13 23:35:00,1.1735,1.17355,1.1735,1.17355,19000000.0
2009-05-13 23:36:00,1.17355,1.1737,1.17355,1.1737,37000000.0
2009-05-13 23:37:00,1.1737,1.1737,1.17365,1.17365,22200000.0
2009-05-13 23:38:00,1.17365,1.17365,1.17365,1.17365,5600000.0
2009-05-13 23:39:00,1.17365,1.17365,1.17345,1.1735,15200000.0
2009-05-13 23:40:00,1.17321,1.17322,1.17293,1.17316,25200000.0
2009-05-13 23:41:00,1.17345,1.1735,1.17345,1.1735,6600000.0
2009-05-13 23:42:00,1.17307,1.17315,1.17307,1.17315,4800000.0
2009-05-13 23:43:00,1.17296,1.17314,1.17296,1.17302,11800000.0
2009-05-13 23:44:00,1.17306,1.17321,1.17299,1.17316,30600000.0
2009-05-13 23:45:00,1.17307,1.17325,1.17304,1.17311,29000000.0
2009-05-13 23:46:00,1.17325,1.17345,1.17315,1.17325,11000000.0
2009-05-13 23:47:00,1.1738,1.1742,1.17365,1.17365,42600000.0
2009-05-13 23:48:00,1.1737,1.1737,1.17325,1.17325,14200000.0
2009-05-13 23:49:00,1.17335,1.1734,1.17335,1.1734,7800000.0
2009-05-13 23:50:00,1.1734,1.17365,1.17315,1.17355,49200000.0
2009-05-13 23:51:00,1.17355,1.17355,1.17355,1.17355,2400000.0
2009-05-13 23:52:00,1.17355,1.17355,1.17355,1.17355,3400000.0
2009-05-13 23:53:00,1.1735,1.1735,1.1735,1.1735,5000000.0
2009-05-13 23:54:00,1.17355,1.17355,1.17355,1.17355,5200000.0
2009-05-13 23:55:00,1.17326,1.1734,1.17326,1.17333,14200000.0
2009-05-13 23:56:00,1.17355,1.17355,1.17355,1.17355,4200000.0
2009-05-13 23:57:00,1.17355,1.17355,1.17355,1.17355,5200000.0
2009-05-13 23:58:00,1.1736,1.1736,1.1736,1.1736,1600000.0
2009-05-13 23:59:00,1.17355,1.1736,1.17355,1.1736,22000000.0
2009-05-14 00:00:00,1.17385,1.17385,1.17355,1.17365,24200000.0
2009-05-14 00:01:00,1.1739,1.1742,1.1735,1.1742,25400000.0
2009-05-14 00:02:00,1.1742,1.1756,1.1742,1.17455,49200000.0
2009-05-14 00:03:00,1.17455,1.17455,1.1739,1.17435,24800000.0
2009-05-14 00:04:00,1.17435,1.1744,1.17415,1.17415,20400000.0
2009-05-14 00:05:00,1.17435,1.17435,1.17415,1.17415,7200000.0
2009-05-14 00:06:00,1.1742,1.17435,1.1739,1.1739,18200000.0
2009-05-14 00:07:00,1.1741,1.1743,1.17405,1.1741,11400000.0
2009-05-14 00:08:00,1.1741,1.1741,1.17405,1.17405,14000000.0
2009-05-14 00:09:00,1.17405,1.17405,1.17405,1.17405,19000000.0
2009-05-14 00:10:00,1.1741,1.17413,1.1741,1.17413,11200000.0
2009-05-14 00:11:00,1.17405,1.17405,1.17405,1.17405,16600000.0
2009-05-14 00:12:00,1.1741,1.1741,1.174,1.174,4600000.0
2009-05-14 00:13:00,1.1746,1.1747,1.17425,1.1745,12600000.0
2009-05-14 00:14:00,1.17465,1.17465,1.17435,1.1746,17800000.0
2009-05-14 00:15:00,1.17465,1.1747,1.1743,1.17445,20000000.0
2009-05-14 00:16:00,1.17465,1.17465,1.17425,1.1746,22200000.0
2009-05-14 00:17:00,1.1745,1.1747,1.17445,1.17445,8600000.0
2009-05-14 00:18:00,1.1744,1.1744,1.1744,1.1744,7200000.0
2009-05-14 00:19:00,1.1746,1.17465,1.17445,1.17465,3400000.0
2009-05-14 00:20:00,1.17425,1.1747,1.17415,1.1743,45000000.0
2009-05-14 00:21:00,1.1746,1.17465,1.17425,1.17425,11000000.0
2009-05-14 00:22:00,1.1741,1.1742,1.1741,1.1742,2400000.0
2009-05-14 00:23:00,1.174,1.174,1.174,1.174,7400000.0
2009-05-14 00:24:00,1.17405,1.17405,1.17405,1.17405,64000000.0
2009-05-14 00:25:00,1.17405,1.17405,1.17405,1.17405,70800000.0
2009-05-14 00:26:00,1.17415,1.17455,1.1741,1.1741,14200000.0
2009-05-14 00:27:00,1.17395,1.1741,1.17395,1.174,32400000.0
2009-05-14 00:28:00,1.174,1.1745,1.174,1.1742,42000000.0
2009-05-14 00:29:00,1.1742,1.1742,1.1742,1.1742,1200000.0
2009-05-14 00:30:00,1.17395,1.1742,1.17395,1.1742,29800000.0
2009-05-14 00:31:00,1.1742,1.1742,1.1734,1.17355,59800000.0
2009-05-14 00:32:00,1.17355,1.17435,1.17355,1.17425,49200000.0
2009-05-14 00:33:00,1.17425,1.17425,1.174,1.1741,13200000.0
2009-05-14 00:34:00,1.1739,1.1739,1.1739,1.1739,3400000.0
2009-05-14 00:35:00,1.17395,1.174,1.1736,1.1736,20200000.0
2009-05-14 00:36:00,1.1739,1.174,1.1739,1.174,2000000.0
2009-05-14 00:37:00,1.1737,1.17379,1.17351,1.17355,23400000.0
2009-05-14 00:38:00,1.17386,1.17386,1.17347,1.17358,28600000.0
2009-05-14 00:39:00,1.17381,1.17388,1.1735,1.1737,32600000.0
2009-05-14 00:40:00,1.17415,1.17415,1.17415,1.17415,1000000.0
2009-05-14 00:41:00,1.1742,1.1747,1.17345,1.1747,40800000.0
2009-05-14 00:42:00,1.17438,1.1746,1.17438,1.17444,6400000.0
2009-05-14 00:43:00,1.17465,1.17465,1.17465,1.17465,3200000.0
2009-05-14 00:44:00,1.17465,1.1747,1.17465,1.1747,6400000.0
2009-05-14 00:45:00,1.1747,1.1747,1.1747,1.1747,3200000.0
2009-05-14 00:46:00,1.17432,1.17441,1.17419,1.17441,33600000.0
2009-05-14 00:47:00,1.1747,1.1747,1.1747,1.1747,3200000.0
2009-05-14 00:48:00,1.17428,1.17443,1.17428,1.17443,27600000.0
2009-05-14 00:49:00,1.1747,1.1747,1.1747,1.1747,3200000.0
2009-05-14 00:50:00,1.17409,1.17437,1.17408,1.1743,29000000.0
2009-05-14 00:51:00,1.1743,1.1745,1.17423,1.17441,30400000.0
2009-05-14 00:52:00,1.1747,1.1747,1.1747,1.1747,3200000.0
2009-05-14 00:53:00,1.1747,1.1747,1.1747,1.1747,9600000.0
2009-05-14 00:54:00,1.17425,1.17439,1.17406,1.17429,48400000.0
2009-05-14 00:55:00,1.17433,1.17433,1.17413,1.17415,22400000.0
2009-05-14 00:56:00,1.1747,1.1747,1.17425,1.17445,23000000.0
2009-05-14 00:57:00,1.17445,1.17445,1.17445,1.17445,1200000.0
2009-05-14 00:58:00,1.17425,1.17425,1.17425,1.17425,14800000.0
2009-05-14 00:59:00,1.17425,1.17425,1.17425,1.17425,14800000.0
2009-05-14 01:00:00,1.17425,1.1744,1.17425,1.1744,12200000.0
2009-05-14 01:01:00,1.17445,1.17445,1.1742,1.1742,9800000.0
2009-05-14 01:02:00,1.17425,1.17425,1.17425,1.17425,14800000.0
2009-05-14 01:03:00,1.17425,1.17445,1.17425,1.17445,21000000.0
2009-05-14 01:04:00,1.1742,1.17425,1.1742,1.17425,22200000.0
2009-05-14 01:05:00,1.17425,1.1744,1.17425,1.1744,12200000.0
2009-05-14 01:06:00,1.17435,1.17435,1.17435,1.17435,14400000.0
2009-05-14 01:07:00,1.1742,1.1742,1.17415,1.1742,52400000.0
2009-05-14 01:08:00,1.1742,1.1742,1.17385,1.1739,22800000.0
2009-05-14 01:09:00,1.1738,1.17385,1.17375,1.17385,17800000.0
2009-05-14 01:10:00,1.1739,1.1739,1.1737,1.1737,5000000.0
2009-05-14 01:11:00,1.174,1.1741,1.174,1.1741,3000000.0
2009-05-14 01:12:00,1.1741,1.1741,1.1741,1.1741,4000000.0
2009-05-14 01:13:00,1.1741,1.1741,1.1735,1.1736,15600000.0
2009-05-14 01:14:00,1.17385,1.1741,1.1735,1.1741,20000000.0
2009-05-14 01:15:00,1.1741,1.1741,1.1741,1.1741,2000000.0
2009-05-14 01:16:00,1.1741,1.1741,1.17345,1.17345,17800000.0
2009-05-14 01:17:00,1.1737,1.1737,1.1736,1.1736,68000000.0
2009-05-14 01:18:00,1.1736,1.1737,1.1736,1.1737,24400000.0
2009-05-14 01:19:00,1.1737,1.17375,1.1735,1.1736,96800000.0
2009-05-14 01:20:00,1.1736,1.1737,1.1736,1.1736,63000000.0
2009-05-14 01:21:00,1.1736,1.1736,1.1736,1.1736,4800000.0
2009-05-14 01:22:00,1.17355,1.17355,1.17355,1.17355,15600000.0
2009-05-14 01:23:00,1.17355,1.17355,1.17355,1.17355,10600000.0
2009-05-14 01:24:00,1.17355,1.17355,1.1732,1.1733,53400000.0
2009-05-14 01:25:00,1.1733,1.1733,1.17325,1.17325,23800000.0
2009-05-14 01:26:00,1.1733,1.1733,1.1733,1.1733,9600000.0
2009-05-14 01:27:00,1.1733,1.1733,1.17325,1.1733,46400000.0
2009-05-14 01:28:00,1.17325,1.17325,1.1732,1.1732,5800000.0
2009-05-14 01:29:00,1.17245,1.17269,1.17238,1.17247,59600000.0
2009-05-14 01:30:00,1.1728,1.17325,1.1728,1.17325,16000000.0
2009-05-14 01:31:00,1.17325,1.17345,1.17315,1.1732,31800000.0
2009-05-14 01:32:00,1.1732,1.1732,1.17295,1.17305,26400000.0
2009-05-14 01:33:00,1.17315,1.1734,1.17315,1.17335,13200000.0
2009-05-14 01:34:00,1.17345,1.17345,1.17345,1.17345,3200000.0
2009-05-14 01:35:00,1.17299,1.17319,1.17295,1.17298,9600000.0
2009-05-14 01:36:00,1.17345,1.17345,1.17345,1.17345,9600000.0
2009-05-14 01:37:00,1.17355,1.17355,1.17355,1.17355,1000000.0
2009-05-14 01:38:00,1.17355,1.1737,1.17345,1.1737,36400000.0
2009-05-14 01:39:00,1.1738,1.174,1.17345,1.1736,63400000.0
2009-05-14 01:40:00,1.1736,1.1736,1.1735,1.1736,47000000.0
2009-05-14 01:41:00,1.1736,1.1736,1.1736,1.1736,23000000.0
2009-05-14 01:42:00,1.1737,1.1738,1.1737,1.1738,13800000.0
2009-05-14 01:43:00,1.1738,1.1738,1.1738,1.1738,4800000.0
2009-05-14 01:44:00,1.1735,1.17365,1.17336,1.17365,36800000.0
2009-05-14 01:45:00,1.1738,1.1738,1.1738,1.1738,7400000.0
2009-05-14 01:46:00,1.17385,1.17385,1.17385,1.17385,14600000.0
2009-05-14 01:47:00,1.17385,1.17385,1.17385,1.17385,22600000.0
2009-05-14 01:48:00,1.17385,1.1739,1.1738,1.1738,32200000.0
2009-05-14 01:49:00,1.1739,1.1739,1.1738,1.1738,13600000.0
2009-05-14 01:50:00,1.17385,1.1747,1.1738,1.1742,61600000.0
2009-05-14 01:51:00,1.1742,1.175,1.1739,1.175,75400000.0
2009-05-14 01:52:00,1.17515,1.17555,1.17515,1.1755,80200000.0
2009-05-14 01:53:00,1.1755,1.17575,1.1754,1.17565,23200000.0
2009-05-14 01:54:00,1.17565,1.1757,1.17455,1.175,97400000.0
2009-05-14 01:55:00,1.175,1.175,1.1746,1.1747,16400000.0
2009-05-14 01:56:00,1.1747,1.1747,1.1747,1.1747,6400000.0
2009-05-14 01:57:00,1.1747,1.17515,1.17465,1.17465,51400000.0
2009-05-14 01:58:00,1.17465,1.17465,1.1738,1.17395,58400000.0
2009-05-14 01:59:00,1.17425,1.17465,1.17385,1.1741,43200000.0
2009-05-14 02:00:00,1.1742,1.1742,1.17355,1.1737,46800000.0
2009-05-14 02:01:00,1.17365,1.17425,1.17355,1.1741,99400000.0
2009-05-14 02:02:00,1.1743,1.1749,1.1742,1.17435,37200000.0
2009-05-14 02:03:00,1.17475,1.175,1.1742,1.17485,20600000.0
2009-05-14 02:04:00,1.17415,1.1753,1.1741,1.1749,46000000.0
2009-05-14 02:05:00,1.175,1.175,1.1747,1.17495,51800000.0
2009-05-14 02:06:00,1.17505,1.17505,1.1748,1.17485,30400000.0
2009-05-14 02:07:00,1.17485,1.1753,1.17465,1.1753,123600000.0
2009-05-14 02:08:00,1.17545,1.17545,1.1747,1.1748,113600000.0
2009-05-14 02:09:00,1.1749,1.1753,1.1747,1.1753,40000000.0
2009-05-14 02:10:00,1.1753,1.1753,1.17465,1.1747,25400000.0
2009-05-14 02:11:00,1.1747,1.1747,1.17345,1.1747,120400000.0
2009-05-14 02:12:00,1.1747,1.1748,1.1742,1.1746,45200000.0
2009-05-14 02:13:00,1.1746,1.1747,1.17425,1.1747,42000000.0
2009-05-14 02:14:00,1.1747,1.17475,1.1742,1.1747,70800000.0
2009-05-14 02:15:00,1.1747,1.1747,1.1747,1.1747,11200000.0
2009-05-14 02:16:00,1.17437,1.17437,1.17394,1.17432,30600000.0
2009-05-14 02:17:00,1.17447,1.17453,1.17445,1.17445,21800000.0
2009-05-14 02:18:00,1.1747,1.1747,1.1747,1.1747,4800000.0
2009-05-14 02:19:00,1.1747,1.1747,1.1747,1.1747,4800000.0
2009-05-14 02:20:00,1.1747,1.1747,1.1746,1.1746,13200000.0
2009-05-14 02:21:00,1.1746,1.1747,1.1746,1.1746,36000000.0
2009-05-14 02:22:00,1.1746,1.1746,1.17405,1.1743,30000000.0
2009-05-14 02:23:00,1.17435,1.17435,1.17395,1.174,41000000.0
2009-05-14 02:24:00,1.174,1.174,1.1739,1.17395,24200000.0
2009-05-14 02:25:00,1.17395,1.17395,1.17395,1.17395,4800000.0
2009-05-14 02:26:00,1.17395,1.17395,1.17395,1.17395,19200000.0
2009-05-14 02:27:00,1.17395,1.17395,1.17395,1.17395,14400000.0
2009-05-14 02:28:00,1.174,1.174,1.17375,1.1738,101000000.0
2009-05-14 02:29:00,1.1738,1.1738,1.17295,1.1735,83400000.0
2009-05-14 02:30:00,1.17315,1.1732,1.17315,1.1732,3200000.0
2009-05-14 02:31:00,1.1735,1.1738,1.17345,1.17345,55000000.0
2009-05-14 02:32:00,1.1735,1.1736,1.17345,1.17345,55600000.0
2009-05-14 02:33:00,1.17345,1.17345,1.1732,1.1732,11200000.0
2009-05-14 02:34:00,1.1731,1.17325,1.17305,1.17325,7600000.0
2009-05-14 02:35:00,1.17325,1.17325,1.173,1.1731,28200000.0
2009-05-14 02:36:00,1.1732,1.17325,1.173,1.17305,8400000.0
2009-05-14 02:37:00,1.17305,1.1731,1.173,1.173,26400000.0
2009-05-14 02:38:00,1.1731,1.1731,1.173,1.1731,7400000.0
2009-05-14 02:39:00,1.1731,1.1734,1.17305,1.1731,75600000.0
2009-05-14 02:40:00,1.17279,1.17314,1.17267,1.17267,58200000.0
2009-05-14 02:41:00,1.1731,1.1733,1.1731,1.17315,41800000.0
2009-05-14 02:42:00,1.1731,1.1731,1.1731,1.1731,35200000.0
2009-05-14 02:43:00,1.17285,1.17291,1.17267,1.17267,30200000.0
2009-05-14 02:44:00,1.1731,1.1731,1.173,1.1731,6800000.0
2009-05-14 02:45:00,1.17255,1.1731,1.17255,1.17305,28800000.0
2009-05-14 02:46:00,1.17275,1.1731,1.17275,1.173,38000000.0
2009-05-14 02:47:00,1.1731,1.1731,1.17275,1.17275,3600000.0
2009-05-14 02:48:00,1.17285,1.17285,1.17285,1.17285,15600000.0
2009-05-14 02:49:00,1.173,1.17305,1.1727,1.1727,9400000.0
2009-05-14 02:50:00,1.173,1.17305,1.17285,1.173,44600000.0
2009-05-14 02:51:00,1.17305,1.1731,1.1711,1.1722,182600000.0
2009-05-14 02:52:00,1.17255,1.17255,1.1721,1.1721,41600000.0
2009-05-14 02:53:00,1.1721,1.1722,1.1721,1.1721,34600000.0
2009-05-14 02:54:00,1.1721,1.17245,1.172,1.1722,248600000.0
2009-05-14 02:55:00,1.1722,1.17235,1.1721,1.17235,46600000.0
2009-05-14 02:56:00,1.17235,1.1729,1.17215,1.17235,121200000.0
2009-05-14 02:57:00,1.17215,1.1724,1.17215,1.1722,51800000.0
2009-05-14 02:58:00,1.1722,1.1724,1.1722,1.1724,18200000.0
2009-05-14 02:59:00,1.1724,1.1724,1.17215,1.1722,20200000.0
2009-05-14 03:00:00,1.17184,1.17201,1.17177,1.17197,95000001.0
2009-05-14 03:01:00,1.1724,1.1725,1.1721,1.1724,27200000.0
2009-05-14 03:02:00,1.1725,1.1725,1.1722,1.1722,39800000.0
2009-05-14 03:03:00,1.1725,1.1725,1.17215,1.1725,88200000.0
2009-05-14 03:04:00,1.1725,1.1725,1.17195,1.172,60800000.0
2009-05-14 03:05:00,1.172,1.172,1.17115,1.1714,55200000.0
2009-05-14 03:06:00,1.17135,1.1714,1.1712,1.1712,10400000.0
2009-05-14 03:07:00,1.17125,1.17125,1.1712,1.1712,7400000.0
2009-05-14 03:08:00,1.1712,1.17125,1.1712,1.1712,14800000.0
2009-05-14 03:09:00,1.1712,1.17125,1.1712,1.1712,48800000.0
2009-05-14 03:10:00,1.17145,1.17155,1.1711,1.1712,14600000.0
2009-05-14 03:11:00,1.1712,1.1716,1.1712,1.17155,43200000.0
2009-05-14 03:12:00,1.17165,1.1721,1.17165,1.17205,58600000.0
2009-05-14 03:13:00,1.17165,1.17186,1.17154,1.17186,92600000.0
2009-05-14 03:14:00,1.17205,1.17215,1.17195,1.172,78800000.0
2009-05-14 03:15:00,1.172,1.172,1.172,1.172,38400000.0
2009-05-14 03:16:00,1.1721,1.17245,1.17195,1.1723,125800000.0
2009-05-14 03:17:00,1.17225,1.17225,1.17205,1.17225,14600000.0
2009-05-14 03:18:00,1.17225,1.17225,1.17225,1.17225,1600000.0
2009-05-14 03:19:00,1.17225,1.17225,1.1719,1.172,12400000.0
2009-05-14 03:20:00,1.172,1.17235,1.1718,1.17215,38000000.0
2009-05-14 03:21:00,1.17195,1.17215,1.17195,1.17215,13200000.0
2009-05-14 03:22:00,1.1722,1.1722,1.17195,1.172,34000000.0
2009-05-14 03:23:00,1.17181,1.17188,1.1717,1.17182,37000000.0
2009-05-14 03:24:00,1.172,1.172,1.172,1.172,7400000.0
2009-05-14 03:25:00,1.17176,1.17187,1.17151,1.17187,79000000.0
2009-05-14 03:26:00,1.1719,1.1719,1.17111,1.1716,122900000.0
2009-05-14 03:27:00,1.172,1.172,1.172,1.172,9600000.0
2009-05-14 03:28:00,1.172,1.172,1.172,1.172,56200000.0
2009-05-14 03:29:00,1.17205,1.17205,1.17205,1.17205,2600000.0
2009-05-14 03:30:00,1.17215,1.1722,1.17195,1.172,32000000.0
2009-05-14 03:31:00,1.172,1.17295,1.172,1.17295,62600000.0
2009-05-14 03:32:00,1.1724,1.17245,1.1724,1.17245,4200000.0
2009-05-14 03:33:00,1.17255,1.17255,1.17255,1.17255,8000000.0
2009-05-14 03:34:00,1.1723,1.1728,1.1719,1.1719,57400000.0
2009-05-14 03:35:00,1.17205,1.1725,1.17205,1.1725,38600000.0
2009-05-14 03:36:00,1.1725,1.1725,1.1725,1.1725,28800000.0
2009-05-14 03:37:00,1.1725,1.1725,1.1725,1.1725,38400000.0
2009-05-14 03:38:00,1.1725,1.1725,1.1725,1.1725,9600000.0
2009-05-14 03:39:00,1.1725,1.1725,1.1725,1.1725,4800000.0
2009-05-14 03:40:00,1.1725,1.1729,1.17235,1.17245,22200000.0
2009-05-14 03:41:00,1.1727,1.1728,1.1723,1.1727,9000000.0
2009-05-14 03:42:00,1.1728,1.1728,1.17215,1.1725,46200000.0
2009-05-14 03:43:00,1.1725,1.1725,1.1724,1.1725,18600000.0
2009-05-14 03:44:00,1.1725,1.1725,1.17245,1.1725,54800000.0
2009-05-14 03:45:00,1.1726,1.17275,1.17215,1.17275,35000000.0
2009-05-14 03:46:00,1.1727,1.1732,1.1727,1.1731,87800000.0
2009-05-14 03:47:00,1.1731,1.1732,1.1731,1.1731,27200000.0
2009-05-14 03:48:00,1.1731,1.1732,1.1731,1.1731,30800000.0
2009-05-14 03:49:00,1.1731,1.1732,1.173,1.17315,44600000.0
2009-05-14 03:50:00,1.1732,1.1735,1.17295,1.17305,71200000.0
2009-05-14 03:51:00,1.17295,1.1732,1.17295,1.1732,43000000.0
2009-05-14 03:52:00,1.1732,1.1733,1.17295,1.17295,33000000.0
2009-05-14 03:53:00,1.17305,1.17325,1.1728,1.1731,17200000.0
2009-05-14 03:54:00,1.1732,1.17365,1.17315,1.1735,59400000.0
2009-05-14 03:55:00,1.1735,1.1735,1.1735,1.1735,4800000.0
2009-05-14 03:56:00,1.1736,1.1736,1.1735,1.1735,40400000.0
2009-05-14 03:57:00,1.17355,1.1736,1.1735,1.1735,8800000.0
2009-05-14 03:58:00,1.1735,1.1735,1.1734,1.1734,23400000.0
2009-05-14 03:59:00,1.1734,1.17355,1.17335,1.17335,11600000.0
2009-05-14 04:00:00,1.1735,1.1735,1.1734,1.1734,15600000.0
2009-05-14 04:01:00,1.17303,1.17309,1.17289,1.17305,43600000.0
2009-05-14 04:02:00,1.1734,1.1734,1.17295,1.173,14400000.0
2009-05-14 04:03:00,1.173,1.173,1.17255,1.17255,27600000.0
2009-05-14 04:04:00,1.17245,1.17245,1.17215,1.17215,20000000.0
2009-05-14 04:05:00,1.17215,1.17215,1.17195,1.17215,54000000.0
2009-05-14 04:06:00,1.1722,1.1722,1.172,1.17215,49200000.0
2009-05-14 04:07:00,1.17215,1.17215,1.17195,1.17195,14000000.0
2009-05-14 04:08:00,1.17195,1.17195,1.17195,1.17195,1000000.0
2009-05-14 04:09:00,1.1719,1.17209,1.17174,1.17196,94000000.0
2009-05-14 04:10:00,1.172,1.17225,1.172,1.17225,13600000.0
2009-05-14 04:11:00,1.17225,1.17275,1.1721,1.1722,29600000.0
2009-05-14 04:12:00,1.1723,1.1723,1.1723,1.1723,2000000.0
2009-05-14 04:13:00,1.1723,1.1723,1.1723,1.1723,5000000.0
2009-05-14 04:14:00,1.17227,1.17238,1.17218,1.17228,36200000.0
2009-05-14 04:15:00,1.1723,1.1723,1.1721,1.17225,22000000.0
2009-05-14 04:16:00,1.17225,1.1723,1.17225,1.1723,5200000.0
2009-05-14 04:17:00,1.1723,1.17235,1.1723,1.17235,4200000.0
2009-05-14 04:18:00,1.1723,1.17245,1.17225,1.17225,9000000.0
2009-05-14 04:19:00,1.17255,1.17265,1.1722,1.1722,3000000.0
2009-05-14 04:20:00,1.17265,1.1727,1.1722,1.17235,13400000.0
2009-05-14 04:21:00,1.1724,1.17335,1.1724,1.1731,60800000.0
2009-05-14 04:22:00,1.1732,1.17345,1.1729,1.17295,43200000.0
2009-05-14 04:23:00,1.17285,1.1729,1.17285,1.1729,6000000.0
2009-05-14 04:24:00,1.17265,1.17265,1.17265,1.17265,9600000.0
2009-05-14 04:25:00,1.173,1.173,1.1726,1.173,57800000.0
2009-05-14 04:26:00,1.173,1.17325,1.17275,1.17305,17800000.0
2009-05-14 04:27:00,1.1731,1.1732,1.173,1.1732,27400000.0
2009-05-14 04:28:00,1.1729,1.1733,1.17285,1.1733,29400000.0
2009-05-14 04:29:00,1.1733,1.1733,1.1732,1.1733,20600000.0
2009-05-14 04:30:00,1.1733,1.1741,1.1733,1.17385,48000000.0
2009-05-14 04:31:00,1.17415,1.17445,1.1737,1.17375,63200000.0
2009-05-14 04:32:00,1.17375,1.1738,1.1737,1.17375,28200000.0
2009-05-14 04:33:00,1.17375,1.17375,1.1736,1.1736,33800000.0
2009-05-14 04:34:00,1.1736,1.1736,1.1736,1.1736,1200000.0
2009-05-14 04:35:00,1.1735,1.1742,1.17345,1.1736,58400000.0
2009-05-14 04:36:00,1.1739,1.174,1.17365,1.17365,11000000.0
2009-05-14 04:37:00,1.17365,1.17365,1.1736,1.1736,3800000.0
2009-05-14 04:38:00,1.17365,1.17365,1.17365,1.17365,6000000.0
2009-05-14 04:39:00,1.1737,1.1737,1.1737,1.1737,18200000.0
2009-05-14 04:40:00,1.17358,1.17362,1.17352,1.17362,38000000.0
2009-05-14 04:41:00,1.1737,1.1737,1.1736,1.1737,35800000.0
2009-05-14 04:42:00,1.1737,1.1737,1.1737,1.1737,25600000.0
2009-05-14 04:43:00,1.1737,1.1737,1.1737,1.1737,34000000.0
2009-05-14 04:44:00,1.1738,1.1738,1.1737,1.1737,53800000.0
2009-05-14 04:45:00,1.17348,1.17355,1.17347,1.17355,20800000.0
2009-05-14 04:46:00,1.17344,1.17361,1.17342,1.17342,30000000.0
2009-05-14 04:47:00,1.17347,1.17347,1.17347,1.17347,5600000.0
2009-05-14 04:48:00,1.1737,1.1737,1.1737,1.1737,12200000.0
2009-05-14 04:49:00,1.17345,1.1735,1.1733,1.1735,21400000.0
2009-05-14 04:50:00,1.1737,1.1737,1.17355,1.17355,42800000.0
2009-05-14 04:51:00,1.17279,1.17332,1.17256,1.17332,20200000.0
2009-05-14 04:52:00,1.17375,1.1738,1.1735,1.1735,27200000.0
2009-05-14 04:53:00,1.1735,1.1735,1.1733,1.17345,20200000.0
2009-05-14 04:54:00,1.1733,1.1736,1.1733,1.1734,67400000.0
2009-05-14 04:55:00,1.1734,1.1735,1.1733,1.17345,41200000.0
2009-05-14 04:56:00,1.1734,1.174,1.1734,1.174,87400000.0
2009-05-14 04:57:00,1.17405,1.17405,1.1738,1.17385,37400000.0
2009-05-14 04:58:00,1.1739,1.17435,1.1739,1.17395,76200000.0
2009-05-14 04:59:00,1.1741,1.17415,1.17405,1.17405,11800000.0
2009-05-14 05:00:00,1.1741,1.1741,1.17385,1.17395,32000000.0
2009-05-14 05:01:00,1.174,1.17415,1.17385,1.17415,35000000.0
2009-05-14 05:02:00,1.17415,1.1742,1.1739,1.1742,47000000.0
2009-05-14 05:03:00,1.1742,1.1742,1.1742,1.1742,9600000.0
2009-05-14 05:04:00,1.174,1.174,1.174,1.174,3800000.0
2009-05-14 05:05:00,1.17405,1.1741,1.17395,1.174,36400000.0
2009-05-14 05:06:00,1.174,1.174,1.174,1.174,10800000.0
2009-05-14 05:07:00,1.174,1.1743,1.174,1.17415,31600000.0
2009-05-14 05:08:00,1.17435,1.1748,1.17395,1.17465,80200000.0
2009-05-14 05:09:00,1.17465,1.1759,1.17455,1.1756,65800000.0
2009-05-14 05:10:00,1.17535,1.17535,1.1752,1.1752,22600000.0
2009-05-14 05:11:00,1.1752,1.17535,1.175,1.17505,55600000.0
2009-05-14 05:12:00,1.17535,1.1755,1.17495,1.17535,159200000.0
2009-05-14 05:13:00,1.1754,1.1755,1.1751,1.1754,81800000.0
2009-05-14 05:14:00,1.1754,1.1755,1.17505,1.17545,138400000.0
2009-05-14 05:15:00,1.1753,1.1755,1.1751,1.17525,55200000.0
2009-05-14 05:16:00,1.17525,1.17525,1.1751,1.1751,52400000.0
2009-05-14 05:17:00,1.1751,1.1753,1.175,1.1751,44200000.0
2009-05-14 05:18:00,1.1751,1.1751,1.1751,1.1751,48000000.0
2009-05-14 05:19:00,1.17506,1.17506,1.17498,1.17498,28800000.0
2009-05-14 05:20:00,1.17493,1.17508,1.17481,1.17508,45000000.0
2009-05-14 05:21:00,1.1751,1.1751,1.1751,1.1751,14400000.0
2009-05-14 05:22:00,1.17481,1.17494,1.17473,1.17483,34600000.0
2009-05-14 05:23:00,1.17488,1.1751,1.1748,1.17494,29800000.0
2009-05-14 05:24:00,1.17484,1.17502,1.17484,1.17502,27600000.0
2009-05-14 05:25:00,1.1748,1.17505,1.1748,1.17497,38600000.0
2009-05-14 05:26:00,1.1751,1.1755,1.17505,1.1752,42000000.0
2009-05-14 05:27:00,1.17515,1.1753,1.1751,1.1753,25200000.0
2009-05-14 05:28:00,1.17513,1.17516,1.17489,1.17516,82800000.0
2009-05-14 05:29:00,1.17535,1.17535,1.1749,1.175,16200000.0
2009-05-14 05:30:00,1.175,1.175,1.175,1.175,4800000.0
2009-05-14 05:31:00,1.17477,1.17488,1.17468,1.17478,36200000.0
2009-05-14 05:32:00,1.175,1.175,1.175,1.175,28800000.0
2009-05-14 05:33:00,1.1749,1.175,1.1749,1.175,10600000.0
2009-05-14 05:34:00,1.17515,1.1752,1.17495,1.1752,22000000.0
2009-05-14 05:35:00,1.1752,1.17545,1.1752,1.1753,42600000.0
2009-05-14 05:36:00,1.1753,1.1753,1.17525,1.17525,7000000.0
2009-05-14 05:37:00,1.1752,1.1752,1.175,1.175,4200000.0
2009-05-14 05:38:00,1.17515,1.1753,1.1749,1.1749,28200000.0
2009-05-14 05:39:00,1.1751,1.1757,1.1749,1.1755,107400000.0
2009-05-14 05:40:00,1.1756,1.17565,1.1755,1.17565,15600000.0
2009-05-14 05:41:00,1.17565,1.17565,1.1755,1.1755,16600000.0
2009-05-14 05:42:00,1.17517,1.17531,1.17488,1.17523,236200000.0
2009-05-14 05:43:00,1.1755,1.1755,1.1755,1.1755,4800000.0
2009-05-14 05:44:00,1.1755,1.1755,1.1755,1.1755,9600000.0
2009-05-14 05:45:00,1.17537,1.17539,1.17522,1.17533,47800000.0
2009-05-14 05:46:00,1.1754,1.17548,1.17535,1.17535,99200000.0
2009-05-14 05:47:00,1.1755,1.1758,1.1754,1.1756,40200000.0
2009-05-14 05:48:00,1.17575,1.1759,1.1757,1.1759,17400000.0
2009-05-14 05:49:00,1.17565,1.17625,1.17565,1.176,27200000.0
2009-05-14 05:50:00,1.176,1.176,1.176,1.176,43200000.0
2009-05-14 05:51:00,1.1761,1.17645,1.1758,1.1758,77200000.0
2009-05-14 05:52:00,1.17585,1.17585,1.17585,1.17585,2600000.0
2009-05-14 05:53:00,1.1758,1.17585,1.1756,1.1756,16800000.0
2009-05-14 05:54:00,1.17555,1.17555,1.1755,1.17555,43600000.0
2009-05-14 05:55:00,1.1755,1.1755,1.1755,1.1755,9000000.0
2009-05-14 05:56:00,1.1755,1.1756,1.1755,1.1756,86400000.0
2009-05-14 05:57:00,1.1756,1.1756,1.1755,1.1755,65200000.0
2009-05-14 05:58:00,1.17532,1.17538,1.17515,1.17534,216400000.0
2009-05-14 05:59:00,1.1753,1.17544,1.17518,1.17539,149200000.0
2009-05-14 06:00:00,1.1754,1.17552,1.17537,1.17537,122800000.0
2009-05-14 06:01:00,1.17555,1.17565,1.17555,1.1756,20000000.0
2009-05-14 06:02:00,1.1756,1.17565,1.1756,1.17565,7400000.0
2009-05-14 06:03:00,1.17565,1.17565,1.17565,1.17565,2600000.0
2009-05-14 06:04:00,1.17595,1.17605,1.1755,1.17575,12600000.0
2009-05-14 06:05:00,1.1758,1.17625,1.1757,1.1757,83000000.0
2009-05-14 06:06:00,1.1758,1.1758,1.1757,1.1757,17600000.0
2009-05-14 06:07:00,1.1758,1.17589,1.17552,1.17574,81200000.0
2009-05-14 06:08:00,1.17574,1.17577,1.1757,1.17573,24600000.0
2009-05-14 06:09:00,1.17576,1.17576,1.17551,1.17559,40000000.0
2009-05-14 06:10:00,1.17578,1.17578,1.1754,1.17565,94000000.0
2009-05-14 06:11:00,1.1756,1.1756,1.1756,1.1756,4800000.0
2009-05-14 06:12:00,1.17575,1.1758,1.1755,1.17576,100600000.0
2009-05-14 06:13:00,1.17578,1.17583,1.17575,1.1758,95000000.0
2009-05-14 06:14:00,1.17571,1.1758,1.17552,1.17562,192100000.0
2009-05-14 06:15:00,1.17562,1.1758,1.17561,1.1758,155400000.0
2009-05-14 06:16:00,1.1758,1.1758,1.17566,1.17573,207500000.0
2009-05-14 06:17:00,1.1754,1.17558,1.17537,1.17557,175200000.0
2009-05-14 06:18:00,1.17575,1.17575,1.17544,1.1757,150200000.0
2009-05-14 06:19:00,1.1756,1.1756,1.1756,1.1756,4800000.0
2009-05-14 06:20:00,1.1757,1.1757,1.1757,1.1757,1200000.0
2009-05-14 06:21:00,1.1757,1.1757,1.17545,1.1755,36000000.0
2009-05-14 06:22:00,1.17575,1.17585,1.17575,1.17585,9600000.0
2009-05-14 06:23:00,1.17585,1.17585,1.1758,1.1758,21600000.0
2009-05-14 06:24:00,1.1758,1.1758,1.1758,1.1758,38400000.0
2009-05-14 06:25:00,1.1758,1.1758,1.17555,1.1756,10200000.0
2009-05-14 06:26:00,1.1755,1.1755,1.1755,1.1755,38800000.0
2009-05-14 06:27:00,1.1753,1.17555,1.1753,1.17555,6200000.0
2009-05-14 06:28:00,1.17545,1.17545,1.1751,1.1751,4800000.0
2009-05-14 06:29:00,1.1751,1.1751,1.1751,1.1751,1200000.0
2009-05-14 06:30:00,1.175,1.175,1.175,1.175,1600000.0
2009-05-14 06:31:00,1.17518,1.17526,1.17511,1.17525,98200000.0
2009-05-14 06:32:00,1.17522,1.17531,1.17507,1.17514,182400000.0
2009-05-14 06:33:00,1.1752,1.1755,1.17495,1.17495,12400000.0
2009-05-14 06:34:00,1.1751,1.1751,1.175,1.175,7200000.0
2009-05-14 06:35:00,1.175,1.1751,1.175,1.175,39000000.0
2009-05-14 06:36:00,1.1751,1.1751,1.175,1.1751,6800000.0
2009-05-14 06:37:00,1.17505,1.1751,1.175,1.175,14200000.0
2009-05-14 06:38:00,1.1751,1.17545,1.175,1.1751,56600000.0
2009-05-14 06:39:00,1.175,1.17525,1.1746,1.1752,128800000.0
2009-05-14 06:40:00,1.1752,1.1752,1.1752,1.1752,43200000.0
2009-05-14 06:41:00,1.1752,1.1752,1.1752,1.1752,24000000.0
2009-05-14 06:42:00,1.1752,1.1752,1.1749,1.1749,143000000.0
2009-05-14 06:43:00,1.17485,1.1749,1.17485,1.1749,26100000.0
2009-05-14 06:44:00,1.1749,1.17525,1.1746,1.1746,60600000.0
2009-05-14 06:45:00,1.1746,1.17535,1.17445,1.17495,28800000.0
2009-05-14 06:46:00,1.17535,1.17535,1.17455,1.1752,57400000.0
2009-05-14 06:47:00,1.17515,1.1754,1.1746,1.17485,62000000.0
2009-05-14 06:48:00,1.175,1.1752,1.17465,1.17465,27600000.0
2009-05-14 06:49:00,1.1747,1.1747,1.17445,1.1745,36200000.0
2009-05-14 06:50:00,1.17465,1.1748,1.17465,1.1748,30400000.0
2009-05-14 06:51:00,1.1748,1.1748,1.17475,1.17475,7600000.0
2009-05-14 06:52:00,1.1747,1.1747,1.1747,1.1747,6400000.0
2009-05-14 06:53:00,1.1747,1.1747,1.17445,1.1747,40000000.0
2009-05-14 06:54:00,1.1746,1.17485,1.1745,1.1748,22400000.0
2009-05-14 06:55:00,1.17495,1.175,1.17405,1.17415,74400000.0
2009-05-14 06:56:00,1.17415,1.17415,1.17415,1.17415,10400000.0
2009-05-14 06:57:00,1.1741,1.17415,1.17395,1.17415,16600000.0
2009-05-14 06:58:00,1.1738,1.17445,1.17375,1.17445,173600001.0
2009-05-14 06:59:00,1.1744,1.1746,1.1742,1.1743,79800000.0
2009-05-14 07:00:00,1.1743,1.1743,1.1743,1.1743,14400000.0
2009-05-14 07:01:00,1.17425,1.17425,1.1727,1.1727,101000000.0
2009-05-14 07:02:00,1.1727,1.1729,1.17245,1.1726,207200000.0
2009-05-14 07:03:00,1.17265,1.17285,1.17245,1.1728,68400000.0
2009-05-14 07:04:00,1.1729,1.173,1.17235,1.17275,59600000.0
2009-05-14 07:05:00,1.17285,1.17285,1.17225,1.1723,26000000.0
2009-05-14 07:06:00,1.1722,1.17245,1.1722,1.17245,121000000.0
2009-05-14 07:07:00,1.1729,1.17355,1.1729,1.17335,79000000.0
2009-05-14 07:08:00,1.17345,1.17355,1.17345,1.17355,7400000.0
2009-05-14 07:09:00,1.17355,1.1736,1.17355,1.1736,12200000.0
2009-05-14 07:10:00,1.17365,1.1737,1.17335,1.1734,73800000.0
2009-05-14 07:11:00,1.17335,1.17335,1.173,1.1731,85000000.0
2009-05-14 07:12:00,1.17305,1.17305,1.17235,1.17245,47000000.0
2009-05-14 07:13:00,1.1725,1.1725,1.1725,1.1725,8600000.0
2009-05-14 07:14:00,1.17255,1.1727,1.17255,1.1727,23800000.0
2009-05-14 07:15:00,1.1726,1.17285,1.17245,1.1726,25400000.0
2009-05-14 07:16:00,1.1729,1.173,1.1725,1.173,36200000.0
2009-05-14 07:17:00,1.1733,1.1736,1.1727,1.1732,30000000.0
2009-05-14 07:18:00,1.17345,1.1736,1.1732,1.1735,8800000.0
2009-05-14 07:19:00,1.17345,1.1735,1.1732,1.1735,14600000.0
2009-05-14 07:20:00,1.1732,1.1735,1.1732,1.1732,10600000.0
2009-05-14 07:21:00,1.1735,1.17355,1.1732,1.1732,7800000.0
2009-05-14 07:22:00,1.1737,1.1738,1.17315,1.1732,28800000.0
2009-05-14 07:23:00,1.1733,1.1733,1.17295,1.17295,8200000.0
2009-05-14 07:24:00,1.1732,1.1737,1.17275,1.1737,49200000.0
2009-05-14 07:25:00,1.17375,1.1738,1.1734,1.1738,87400000.0
2009-05-14 07:26:00,1.1738,1.17415,1.1737,1.1737,73600000.0
2009-05-14 07:27:00,1.17385,1.17395,1.1736,1.1737,61800000.0
2009-05-14 07:28:00,1.1737,1.1737,1.173,1.173,64200000.0
2009-05-14 07:29:00,1.1729,1.17305,1.1729,1.17295,5400000.0
2009-05-14 07:30:00,1.17305,1.17325,1.17285,1.17285,11200000.0
2009-05-14 07:31:00,1.1729,1.1731,1.1728,1.173,53800000.0
2009-05-14 07:32:00,1.17295,1.17295,1.17255,1.1726,49200000.0
2009-05-14 07:33:00,1.1726,1.17265,1.17235,1.17265,94800000.0
2009-05-14 07:34:00,1.1727,1.1734,1.1723,1.1729,53200000.0
2009-05-14 07:35:00,1.1729,1.173,1.1726,1.173,39000000.0
2009-05-14 07:36:00,1.17295,1.173,1.17235,1.17265,20400000.0
2009-05-14 07:37:00,1.17285,1.17295,1.17235,1.17285,24200000.0
2009-05-14 07:38:00,1.17265,1.17295,1.1726,1.1727,9400000.0
2009-05-14 07:39:00,1.17285,1.1732,1.17275,1.1732,11000000.0
2009-05-14 07:40:00,1.1732,1.1732,1.1727,1.17285,53400000.0
2009-05-14 07:41:00,1.17265,1.17285,1.17265,1.17285,30400000.0
2009-05-14 07:42:00,1.17285,1.17295,1.17265,1.17295,24400000.0
2009-05-14 07:43:00,1.1731,1.17315,1.17305,1.17305,40400000.0
2009-05-14 07:44:00,1.17305,1.1731,1.1729,1.173,39000000.0
2009-05-14 07:45:00,1.17285,1.17345,1.17275,1.17345,47000000.0
2009-05-14 07:46:00,1.17335,1.1735,1.17335,1.1735,47400000.0
2009-05-14 07:47:00,1.1735,1.1738,1.1735,1.1738,64400000.0
2009-05-14 07:48:00,1.1738,1.1738,1.1737,1.1737,65800000.0
2009-05-14 07:49:00,1.1737,1.1737,1.1736,1.1736,46800000.0
2009-05-14 07:50:00,1.1736,1.1736,1.17315,1.17315,50600000.0
2009-05-14 07:51:00,1.17315,1.17315,1.17315,1.17315,4800000.0
2009-05-14 07:52:00,1.17315,1.1733,1.17305,1.17325,62400000.0
2009-05-14 07:53:00,1.17335,1.1736,1.17335,1.1736,23800000.0
2009-05-14 07:54:00,1.1737,1.174,1.1736,1.174,64400000.0
2009-05-14 07:55:00,1.174,1.174,1.174,1.174,38200000.0
2009-05-14 07:56:00,1.174,1.174,1.174,1.174,1000000.0
2009-05-14 07:57:00,1.174,1.174,1.1728,1.1729,62400000.0
2009-05-14 07:58:00,1.17295,1.17295,1.17295,1.17295,52800000.0
2009-05-14 07:59:00,1.17295,1.1735,1.1729,1.1735,82600000.0
2009-05-14 08:00:00,1.1735,1.1735,1.1735,1.1735,14400000.0
2009-05-14 08:01:00,1.1733,1.17335,1.1733,1.17335,20000000.0
2009-05-14 08:02:00,1.1735,1.1737,1.1734,1.17355,44000000.0
2009-05-14 08:03:00,1.17365,1.174,1.17355,1.1738,110400000.0
2009-05-14 08:04:00,1.1739,1.17415,1.1739,1.17405,86400000.0
2009-05-14 08:05:00,1.1741,1.17435,1.1741,1.1741,51000000.0
2009-05-14 08:06:00,1.1742,1.17455,1.17415,1.17415,18600000.0
2009-05-14 08:07:00,1.1742,1.1742,1.1742,1.1742,7800000.0
2009-05-14 08:08:00,1.17415,1.17415,1.17415,1.17415,13000000.0
2009-05-14 08:09:00,1.1742,1.17435,1.1742,1.17425,30400000.0
2009-05-14 08:10:00,1.1743,1.1743,1.1743,1.1743,10400000.0
2009-05-14 08:11:00,1.1743,1.1745,1.1743,1.1743,29600000.0
2009-05-14 08:12:00,1.1743,1.1744,1.1742,1.1744,40400000.0
2009-05-14 08:13:00,1.1744,1.1744,1.17365,1.1739,226800000.0
2009-05-14 08:14:00,1.17385,1.174,1.1733,1.1735,148200000.0
2009-05-14 08:15:00,1.17355,1.1743,1.17355,1.1742,143400000.0
2009-05-14 08:16:00,1.1742,1.1742,1.174,1.174,52200000.0
2009-05-14 08:17:00,1.1741,1.1741,1.174,1.174,222800000.0
2009-05-14 08:18:00,1.174,1.17435,1.1736,1.1743,162000000.0
2009-05-14 08:19:00,1.1742,1.1742,1.17345,1.1739,158000000.0
2009-05-14 08:20:00,1.174,1.17415,1.1735,1.17405,49800000.0
2009-05-14 08:21:00,1.174,1.174,1.174,1.174,122600000.0
2009-05-14 08:22:00,1.174,1.174,1.174,1.174,71000000.0
2009-05-14 08:23:00,1.174,1.17415,1.17395,1.174,173600000.0
2009-05-14 08:24:00,1.17405,1.17405,1.17355,1.1736,37600000.0
2009-05-14 08:25:00,1.1736,1.17365,1.1735,1.1735,123600000.0
2009-05-14 08:26:00,1.17355,1.1738,1.17345,1.1736,111800000.0
2009-05-14 08:27:00,1.1736,1.1736,1.17355,1.17355,23400000.0
2009-05-14 08:28:00,1.17355,1.17355,1.1735,1.1735,61800000.0
2009-05-14 08:29:00,1.1735,1.1735,1.1732,1.17325,51000000.0
2009-05-14 08:30:00,1.17325,1.17325,1.17315,1.17315,24200000.0
2009-05-14 08:31:00,1.17315,1.1737,1.1731,1.17365,146600000.0
2009-05-14 08:32:00,1.1737,1.1737,1.17325,1.17335,98600000.0
2009-05-14 08:33:00,1.17335,1.1734,1.1733,1.1733,54400000.0
2009-05-14 08:34:00,1.1733,1.1734,1.1733,1.1734,100200000.0
2009-05-14 08:35:00,1.1733,1.1734,1.17295,1.1731,108400000.0
2009-05-14 08:36:00,1.17305,1.1731,1.1726,1.17285,136000000.0
2009-05-14 08:37:00,1.173,1.1731,1.17265,1.17265,164000000.0
2009-05-14 08:38:00,1.17285,1.1732,1.17265,1.173,137800000.0
2009-05-14 08:39:00,1.173,1.17325,1.1726,1.173,181800000.0
2009-05-14 08:40:00,1.173,1.173,1.17275,1.1729,113200000.0
2009-05-14 08:41:00,1.1728,1.1729,1.1725,1.1729,161200000.0
2009-05-14 08:42:00,1.17285,1.173,1.1727,1.1729,102200000.0
2009-05-14 08:43:00,1.1726,1.1726,1.1723,1.17235,134800000.0
2009-05-14 08:44:00,1.17235,1.17265,1.1722,1.17265,156200000.0
2009-05-14 08:45:00,1.1727,1.173,1.17265,1.173,96000000.0
2009-05-14 08:46:00,1.173,1.173,1.173,1.173,45400000.0
2009-05-14 08:47:00,1.173,1.173,1.17255,1.17255,108200000.0
2009-05-14 08:48:00,1.1726,1.1729,1.1725,1.17285,75000000.0
2009-05-14 08:49:00,1.17285,1.1729,1.1728,1.1728,95400000.0
2009-05-14 08:50:00,1.1728,1.17315,1.1728,1.17315,104000000.0
2009-05-14 08:51:00,1.1733,1.1735,1.17325,1.1735,55400000.0
2009-05-14 08:52:00,1.17375,1.17385,1.1735,1.17385,182200000.0
2009-05-14 08:53:00,1.174,1.174,1.1739,1.17395,28800000.0
2009-05-14 08:54:00,1.174,1.174,1.17395,1.17395,9600000.0
2009-05-14 08:55:00,1.1739,1.1739,1.1737,1.1737,75600000.0
2009-05-14 08:56:00,1.1737,1.17385,1.1735,1.17355,93800000.0
2009-05-14 08:57:00,1.1736,1.174,1.1736,1.174,111200000.0
2009-05-14 08:58:00,1.174,1.174,1.174,1.174,29000000.0
2009-05-14 08:59:00,1.174,1.17405,1.1739,1.1739,179400000.0
2009-05-14 09:00:00,1.174,1.17405,1.1739,1.17405,90800000.0
2009-05-14 09:01:00,1.17415,1.1745,1.17415,1.1743,81200000.0
2009-05-14 09:02:00,1.1743,1.1743,1.1739,1.1739,243800000.0
2009-05-14 09:03:00,1.1739,1.17395,1.17295,1.173,286400000.0
2009-05-14 09:04:00,1.17305,1.1732,1.1728,1.17285,79000000.0
2009-05-14 09:05:00,1.17285,1.1743,1.1728,1.1741,280000000.0
2009-05-14 09:06:00,1.17415,1.1747,1.1741,1.17455,77600000.0
2009-05-14 09:07:00,1.1745,1.1749,1.17415,1.1748,100000000.0
2009-05-14 09:08:00,1.1748,1.17485,1.1736,1.1736,136000000.0
2009-05-14 09:09:00,1.1736,1.17385,1.1736,1.1738,72600000.0
2009-05-14 09:10:00,1.1737,1.1737,1.1734,1.17365,178600000.0
2009-05-14 09:11:00,1.17375,1.1745,1.17365,1.1741,114000000.0
2009-05-14 09:12:00,1.1742,1.1745,1.1741,1.17425,269800000.0
2009-05-14 09:13:00,1.1744,1.175,1.1744,1.17495,190200000.0
2009-05-14 09:14:00,1.17495,1.175,1.1749,1.1749,89600000.0
2009-05-14 09:15:00,1.1749,1.1756,1.1749,1.17545,95800000.0
2009-05-14 09:16:00,1.1755,1.1755,1.1752,1.1753,37000000.0
2009-05-14 09:17:00,1.1753,1.1753,1.1751,1.1752,35000000.0
2009-05-14 09:18:00,1.1751,1.1756,1.17475,1.1751,111200000.0
2009-05-14 09:19:00,1.17515,1.1753,1.17515,1.1752,83400000.0
2009-05-14 09:20:00,1.17495,1.1751,1.17445,1.1746,120200000.0
2009-05-14 09:21:00,1.1746,1.1748,1.1745,1.17465,104700000.0
2009-05-14 09:22:00,1.1748,1.17485,1.1745,1.17455,77600000.0
2009-05-14 09:23:00,1.17455,1.17455,1.17445,1.17445,42000000.0
2009-05-14 09:24:00,1.1743,1.1747,1.17415,1.1747,111800000.0
2009-05-14 09:25:00,1.17465,1.1747,1.1743,1.17435,55000000.0
2009-05-14 09:26:00,1.1744,1.1745,1.1744,1.1745,76200000.0
2009-05-14 09:27:00,1.1745,1.1758,1.1744,1.1758,83400000.0
2009-05-14 09:28:00,1.1758,1.1767,1.1755,1.17635,201400000.0
2009-05-14 09:29:00,1.1764,1.17645,1.1754,1.1758,173800000.0
2009-05-14 09:30:00,1.1758,1.1766,1.1758,1.1766,102200000.0
2009-05-14 09:31:00,1.17655,1.17655,1.17585,1.1761,194000000.0
2009-05-14 09:32:00,1.1761,1.1761,1.17575,1.1758,182000000.0
2009-05-14 09:33:00,1.17585,1.1759,1.1754,1.1755,184800000.0
2009-05-14 09:34:00,1.1754,1.1754,1.17465,1.1748,75000000.0
2009-05-14 09:35:00,1.1748,1.1751,1.1745,1.1745,104600000.0
2009-05-14 09:36:00,1.1745,1.1745,1.1745,1.1745,76400000.0
2009-05-14 09:37:00,1.1745,1.17455,1.1735,1.1735,132200000.0
2009-05-14 09:38:00,1.1735,1.1737,1.1735,1.1737,108200000.0
2009-05-14 09:39:00,1.1737,1.1742,1.1737,1.1741,144400000.0
2009-05-14 09:40:00,1.1741,1.1741,1.1736,1.1738,117800000.0
2009-05-14 09:41:00,1.17395,1.174,1.17375,1.174,99800000.0
2009-05-14 09:42:00,1.1738,1.17395,1.17315,1.17315,161600000.0
2009-05-14 09:43:00,1.17305,1.1732,1.1729,1.173,95000000.0
2009-05-14 09:44:00,1.173,1.17305,1.17255,1.1728,105200000.0
2009-05-14 09:45:00,1.1728,1.17305,1.17255,1.1727,123200000.0
2009-05-14 09:46:00,1.1727,1.1727,1.1722,1.17255,192800000.0
2009-05-14 09:47:00,1.17245,1.1727,1.17245,1.1727,120800000.0
2009-05-14 09:48:00,1.1727,1.1728,1.1725,1.1727,153200000.0
2009-05-14 09:49:00,1.1727,1.1731,1.1727,1.1731,257000000.0
2009-05-14 09:50:00,1.1731,1.1734,1.173,1.1734,176200000.0
2009-05-14 09:51:00,1.1734,1.17345,1.1733,1.17345,102600000.0
2009-05-14 09:52:00,1.17355,1.1737,1.17295,1.17295,176000000.0
2009-05-14 09:53:00,1.17295,1.173,1.17195,1.1723,137200000.0
2009-05-14 09:54:00,1.17225,1.1727,1.1722,1.1727,50600000.0
2009-05-14 09:55:00,1.1727,1.1727,1.17215,1.1725,124600000.0
2009-05-14 09:56:00,1.1725,1.1727,1.1724,1.1726,76400000.0
2009-05-14 09:57:00,1.1726,1.1726,1.17235,1.17245,225200000.0
2009-05-14 09:58:00,1.1725,1.1725,1.1721,1.1721,20400000.0
2009-05-14 09:59:00,1.17215,1.17235,1.17135,1.17185,144600000.0
2009-05-14 10:00:00,1.1719,1.172,1.17175,1.172,134400000.0
2009-05-14 10:01:00,1.17175,1.17185,1.17175,1.17185,48000000.0
2009-05-14 10:02:00,1.1719,1.17275,1.1719,1.17275,169200000.0
2009-05-14 10:03:00,1.17265,1.17275,1.1725,1.1725,108800000.0
2009-05-14 10:04:00,1.1725,1.17255,1.1719,1.172,145600000.0
2009-05-14 10:05:00,1.1721,1.1733,1.1719,1.1732,161200000.0
2009-05-14 10:06:00,1.1732,1.1733,1.17285,1.1732,163400000.0
2009-05-14 10:07:00,1.17315,1.17315,1.17285,1.173,92400000.0
2009-05-14 10:08:00,1.173,1.1731,1.1726,1.1727,95800000.0
2009-05-14 10:09:00,1.1727,1.1734,1.17255,1.1734,76800000.0
2009-05-14 10:10:00,1.1733,1.1735,1.1727,1.1734,194000000.0
2009-05-14 10:11:00,1.1735,1.1735,1.17285,1.1729,92000000.0
2009-05-14 10:12:00,1.1729,1.1729,1.17215,1.17215,63400000.0
2009-05-14 10:13:00,1.17225,1.1723,1.17185,1.1721,191200000.0
2009-05-14 10:14:00,1.1721,1.1721,1.1714,1.1715,67400000.0
2009-05-14 10:15:00,1.1715,1.17165,1.17125,1.1716,136800000.0
2009-05-14 10:16:00,1.17155,1.1718,1.1715,1.1718,102200000.0
2009-05-14 10:17:00,1.1718,1.1718,1.1708,1.17105,203400000.0
2009-05-14 10:18:00,1.17105,1.1715,1.17085,1.1713,253800000.0
2009-05-14 10:19:00,1.1713,1.1723,1.1713,1.17225,153000000.0
2009-05-14 10:20:00,1.17205,1.17205,1.172,1.172,39400000.0
2009-05-14 10:21:00,1.172,1.172,1.17155,1.172,157400000.0
2009-05-14 10:22:00,1.172,1.172,1.172,1.172,31200000.0
2009-05-14 10:23:00,1.172,1.1727,1.172,1.1722,156600000.0
2009-05-14 10:24:00,1.1723,1.1723,1.17225,1.1723,191600000.0
2009-05-14 10:25:00,1.1723,1.1726,1.1722,1.1726,59000000.0
2009-05-14 10:26:00,1.1725,1.1726,1.1725,1.1725,49600000.0
2009-05-14 10:27:00,1.1725,1.1729,1.1725,1.1729,79400000.0
2009-05-14 10:28:00,1.1729,1.1729,1.1727,1.17275,45200000.0
2009-05-14 10:29:00,1.17275,1.17275,1.17275,1.17275,3200000.0
2009-05-14 10:30:00,1.17275,1.1729,1.1725,1.17285,126000000.0
2009-05-14 10:31:00,1.17285,1.1731,1.1727,1.1728,87200000.0
2009-05-14 10:32:00,1.173,1.1734,1.173,1.1731,106200000.0
2009-05-14 10:33:00,1.1731,1.1736,1.1731,1.17335,216600000.0
2009-05-14 10:34:00,1.17365,1.1742,1.17365,1.174,101400000.0
2009-05-14 10:35:00,1.174,1.174,1.17355,1.1738,115800000.0
2009-05-14 10:36:00,1.1738,1.1738,1.1735,1.17355,139200000.0
2009-05-14 10:37:00,1.1736,1.1741,1.1736,1.1741,161400000.0
2009-05-14 10:38:00,1.1741,1.1746,1.17405,1.1744,137600000.0
2009-05-14 10:39:00,1.1744,1.1744,1.174,1.17405,168400000.0
2009-05-14 10:40:00,1.1741,1.1743,1.1737,1.1739,196200000.0
2009-05-14 10:41:00,1.1739,1.1739,1.1732,1.1734,207400000.0
2009-05-14 10:42:00,1.1735,1.1735,1.1729,1.1729,227200000.0
2009-05-14 10:43:00,1.17295,1.173,1.1726,1.17275,207000000.0
2009-05-14 10:44:00,1.17275,1.17285,1.1727,1.1727,271800000.0
2009-05-14 10:45:00,1.1727,1.17275,1.17245,1.17255,199400000.0
2009-05-14 10:46:00,1.17255,1.1727,1.1724,1.1725,114800000.0
2009-05-14 10:47:00,1.1725,1.1725,1.172,1.1721,220600000.0
2009-05-14 10:48:00,1.1721,1.1721,1.1718,1.172,50600000.0
2009-05-14 10:49:00,1.17195,1.1725,1.17155,1.1725,78400000.0
2009-05-14 10:50:00,1.17265,1.17285,1.1721,1.1721,73000000.0
2009-05-14 10:51:00,1.1722,1.1725,1.1722,1.17245,99800000.0
2009-05-14 10:52:00,1.1725,1.1726,1.1725,1.1725,68000000.0
2009-05-14 10:53:00,1.1725,1.17265,1.1725,1.1725,73800000.0
2009-05-14 10:54:00,1.17245,1.1725,1.1722,1.1722,121800000.0
2009-05-14 10:55:00,1.17215,1.1722,1.17185,1.17215,74800000.0
2009-05-14 10:56:00,1.17225,1.17255,1.1722,1.1725,68800000.0
2009-05-14 10:57:00,1.17245,1.1739,1.17245,1.1734,154200000.0
2009-05-14 10:58:00,1.1734,1.1735,1.1729,1.173,128200000.0
2009-05-14 10:59:00,1.173,1.1733,1.173,1.17325,99400000.0
2009-05-14 11:00:00,1.1732,1.1732,1.1721,1.17215,147400000.0
2009-05-14 11:01:00,1.17215,1.17215,1.1716,1.17175,117400000.0
2009-05-14 11:02:00,1.17175,1.1718,1.1715,1.17165,153600000.0
2009-05-14 11:03:00,1.17175,1.1725,1.17165,1.1725,160800000.0
2009-05-14 11:04:00,1.1725,1.1725,1.17195,1.17195,45800000.0
2009-05-14 11:05:00,1.17215,1.17225,1.1719,1.17225,109200000.0
2009-05-14 11:06:00,1.1723,1.1723,1.17185,1.17195,95800000.0
2009-05-14 11:07:00,1.17195,1.1723,1.17195,1.1723,180000000.0
2009-05-14 11:08:00,1.1723,1.1727,1.1723,1.1725,179400000.0
2009-05-14 11:09:00,1.1726,1.1727,1.1722,1.1725,188000000.0
2009-05-14 11:10:00,1.1725,1.1726,1.1724,1.1725,96200000.0
2009-05-14 11:11:00,1.1725,1.1726,1.1724,1.1724,69200000.0
2009-05-14 11:12:00,1.1724,1.1727,1.1724,1.1725,129800000.0
2009-05-14 11:13:00,1.1725,1.1725,1.17225,1.1723,42000000.0
2009-05-14 11:14:00,1.1723,1.17245,1.1722,1.17245,35400000.0
2009-05-14 11:15:00,1.1725,1.17265,1.1724,1.1726,23000000.0
2009-05-14 11:16:00,1.1726,1.1736,1.1726,1.1736,59400000.0
2009-05-14 11:17:00,1.17325,1.1734,1.17305,1.17305,73200000.0
2009-05-14 11:18:00,1.17325,1.17325,1.1728,1.173,104800000.0
2009-05-14 11:19:00,1.173,1.173,1.17195,1.1721,111000000.0
2009-05-14 11:20:00,1.1722,1.1723,1.1721,1.1722,46200000.0
2009-05-14 11:21:00,1.1722,1.1722,1.1715,1.1716,37200000.0
2009-05-14 11:22:00,1.1717,1.1719,1.1712,1.1719,175000000.0
2009-05-14 11:23:00,1.1719,1.1721,1.1717,1.17185,188000000.0
2009-05-14 11:24:00,1.17185,1.1724,1.17185,1.1723,99000000.0
2009-05-14 11:25:00,1.1723,1.1726,1.17225,1.17235,74200000.0
2009-05-14 11:26:00,1.1723,1.1728,1.1723,1.1728,43200000.0
2009-05-14 11:27:00,1.1728,1.1728,1.1722,1.1722,111200000.0
2009-05-14 11:28:00,1.1722,1.1726,1.17185,1.17235,59800000.0
2009-05-14 11:29:00,1.17245,1.17245,1.1723,1.1723,76800000.0
2009-05-14 11:30:00,1.1723,1.1727,1.1723,1.17245,140600000.0
2009-05-14 11:31:00,1.1725,1.1726,1.1723,1.1723,124600000.0
2009-05-14 11:32:00,1.1723,1.1726,1.1723,1.1725,128000000.0
2009-05-14 11:33:00,1.17235,1.1727,1.17235,1.1727,50800000.0
2009-05-14 11:34:00,1.1727,1.1727,1.1724,1.1726,163800000.0
2009-05-14 11:35:00,1.1726,1.1726,1.1726,1.1726,47800000.0
2009-05-14 11:36:00,1.1726,1.1726,1.1724,1.1724,82000000.0
2009-05-14 11:37:00,1.17235,1.1727,1.1723,1.1726,135600000.0
2009-05-14 11:38:00,1.1726,1.1726,1.1725,1.1726,21600000.0
2009-05-14 11:39:00,1.1724,1.17335,1.1724,1.1731,119600000.0
2009-05-14 11:40:00,1.1731,1.1731,1.17225,1.1723,191200000.0
2009-05-14 11:41:00,1.1723,1.17295,1.17225,1.17295,121400000.0
2009-05-14 11:42:00,1.17295,1.1735,1.17285,1.17285,135200000.0
2009-05-14 11:43:00,1.17285,1.1733,1.17285,1.1731,103600000.0
2009-05-14 11:44:00,1.1731,1.17335,1.173,1.1731,60600000.0
2009-05-14 11:45:00,1.1731,1.1734,1.173,1.1734,161800000.0
2009-05-14 11:46:00,1.1734,1.1734,1.1733,1.1734,39400000.0
2009-05-14 11:47:00,1.17335,1.1735,1.17265,1.1728,208800000.0
2009-05-14 11:48:00,1.17285,1.17285,1.17275,1.17275,121400000.0
2009-05-14 11:49:00,1.17275,1.1734,1.17275,1.1734,73600000.0
2009-05-14 11:50:00,1.17325,1.1737,1.1729,1.1737,114800000.0
2009-05-14 11:51:00,1.17345,1.1744,1.17345,1.17375,132500000.0
2009-05-14 11:52:00,1.17375,1.1738,1.1728,1.17345,288000000.0
2009-05-14 11:53:00,1.17345,1.1735,1.173,1.1731,147200000.0
2009-05-14 11:54:00,1.1731,1.1733,1.1731,1.1733,72800000.0
2009-05-14 11:55:00,1.17335,1.1735,1.1732,1.1735,165600000.0
2009-05-14 11:56:00,1.1735,1.1735,1.17335,1.1734,223800000.0
2009-05-14 11:57:00,1.17335,1.1734,1.1731,1.1731,140000000.0
2009-05-14 11:58:00,1.17315,1.1732,1.17295,1.173,126600000.0
2009-05-14 11:59:00,1.173,1.17305,1.17245,1.17305,118400000.0
2009-05-14 12:00:00,1.173,1.1732,1.1729,1.1732,63400000.0
2009-05-14 12:01:00,1.1732,1.1732,1.1723,1.1724,51600000.0
2009-05-14 12:02:00,1.17215,1.1736,1.17215,1.1736,148400000.0
2009-05-14 12:03:00,1.1737,1.1737,1.1729,1.1732,137200000.0
2009-05-14 12:04:00,1.1732,1.1737,1.1732,1.1734,111400000.0
2009-05-14 12:05:00,1.1734,1.1737,1.1734,1.1737,68200000.0
2009-05-14 12:06:00,1.17345,1.1738,1.1734,1.1738,87800000.0
2009-05-14 12:07:00,1.1738,1.1741,1.1737,1.174,110000000.0
2009-05-14 12:08:00,1.1742,1.1743,1.17415,1.1743,96000000.0
2009-05-14 12:09:00,1.1743,1.1743,1.1741,1.1742,41400000.0
2009-05-14 12:10:00,1.1742,1.1742,1.1741,1.1742,85400000.0
2009-05-14 12:11:00,1.1742,1.1742,1.1738,1.174,61600000.0
2009-05-14 12:12:00,1.1741,1.1741,1.1738,1.1738,44800000.0
2009-05-14 12:13:00,1.1738,1.1746,1.1738,1.1743,50000000.0
2009-05-14 12:14:00,1.17435,1.1746,1.17415,1.1746,150400000.0
2009-05-14 12:15:00,1.1746,1.1748,1.1746,1.17475,107000000.0
2009-05-14 12:16:00,1.17475,1.17485,1.1747,1.1748,61600000.0
2009-05-14 12:17:00,1.1748,1.1748,1.1743,1.1743,73200000.0
2009-05-14 12:18:00,1.1743,1.1743,1.1739,1.1742,134200000.0
2009-05-14 12:19:00,1.17425,1.1745,1.17425,1.1745,28600000.0
2009-05-14 12:20:00,1.1745,1.1745,1.1744,1.1745,50200000.0
2009-05-14 12:21:00,1.1745,1.1745,1.1743,1.1744,70000000.0
2009-05-14 12:22:00,1.17435,1.1744,1.17415,1.1744,64200000.0
2009-05-14 12:23:00,1.1744,1.1746,1.1744,1.1745,35000000.0
2009-05-14 12:24:00,1.17445,1.1746,1.1744,1.1746,24600000.0
2009-05-14 12:25:00,1.1746,1.1749,1.1744,1.1749,60800000.0
2009-05-14 12:26:00,1.175,1.1755,1.17485,1.1755,60700000.0
2009-05-14 12:27:00,1.1755,1.1755,1.17525,1.1753,127400000.0
2009-05-14 12:28:00,1.1753,1.1753,1.1749,1.1751,97800000.0
2009-05-14 12:29:00,1.1751,1.17515,1.1744,1.1745,106200000.0
2009-05-14 12:30:00,1.1745,1.1747,1.1745,1.1746,47400000.0
2009-05-14 12:31:00,1.1746,1.1749,1.1745,1.1748,98400000.0
2009-05-14 12:32:00,1.1748,1.1748,1.17455,1.1748,164800000.0
2009-05-14 12:33:00,1.1748,1.1754,1.1748,1.1754,150000000.0
2009-05-14 12:34:00,1.1753,1.176,1.1753,1.1759,108800000.0
2009-05-14 12:35:00,1.1759,1.176,1.17575,1.17595,203000000.0
2009-05-14 12:36:00,1.1761,1.1762,1.1744,1.1744,222200000.0
2009-05-14 12:37:00,1.1744,1.17495,1.1741,1.1743,169000000.0
2009-05-14 12:38:00,1.1743,1.17495,1.1743,1.17435,136600000.0
2009-05-14 12:39:00,1.1745,1.175,1.17435,1.17495,259600000.0
2009-05-14 12:40:00,1.17495,1.17575,1.17495,1.17575,170400000.0
2009-05-14 12:41:00,1.17575,1.17575,1.1757,1.1757,61000000.0
2009-05-14 12:42:00,1.17555,1.1764,1.1753,1.1764,99800000.0
2009-05-14 12:43:00,1.1764,1.1764,1.17585,1.17585,130200000.0
2009-05-14 12:44:00,1.1759,1.176,1.1755,1.1757,85600000.0
2009-05-14 12:45:00,1.1756,1.176,1.1755,1.176,90000000.0
2009-05-14 12:46:00,1.1761,1.1761,1.1759,1.176,156800000.0
2009-05-14 12:47:00,1.176,1.1763,1.176,1.1763,120400000.0
2009-05-14 12:48:00,1.1764,1.1764,1.1763,1.1763,108600000.0
2009-05-14 12:49:00,1.1764,1.1767,1.17625,1.1764,196600000.0
2009-05-14 12:50:00,1.1764,1.1764,1.1763,1.1763,66400000.0
2009-05-14 12:51:00,1.1763,1.1763,1.1758,1.17585,99600000.0
2009-05-14 12:52:00,1.17585,1.17585,1.17525,1.17535,88200000.0
2009-05-14 12:53:00,1.1755,1.1755,1.17525,1.1753,14800000.0
2009-05-14 12:54:00,1.1753,1.1754,1.17475,1.1748,177400000.0
2009-05-14 12:55:00,1.1748,1.17495,1.17445,1.17495,159400000.0
2009-05-14 12:56:00,1.1751,1.17655,1.1751,1.17655,96800000.0
2009-05-14 12:57:00,1.17655,1.17655,1.176,1.17625,166199999.0
2009-05-14 12:58:00,1.1761,1.17615,1.176,1.176,59400000.0
2009-05-14 12:59:00,1.17605,1.17625,1.176,1.17615,90200000.0
2009-05-14 13:00:00,1.1763,1.177,1.1763,1.177,123300000.0
2009-05-14 13:01:00,1.17695,1.1771,1.17595,1.1761,191200000.0
2009-05-14 13:02:00,1.176,1.17605,1.1755,1.17555,137000000.0
2009-05-14 13:03:00,1.1757,1.1758,1.1747,1.1753,215000000.0
2009-05-14 13:04:00,1.1753,1.1765,1.1753,1.1763,189800000.0
2009-05-14 13:05:00,1.1763,1.1767,1.1763,1.1766,127600000.0
2009-05-14 13:06:00,1.1766,1.1766,1.176,1.1762,59000000.0
2009-05-14 13:07:00,1.1763,1.1767,1.17625,1.17625,99200000.0
2009-05-14 13:08:00,1.1765,1.17675,1.1759,1.17605,122000000.0
2009-05-14 13:09:00,1.17605,1.1767,1.176,1.1764,128800000.0
2009-05-14 13:10:00,1.1764,1.1764,1.1756,1.1757,157200000.0
2009-05-14 13:11:00,1.1758,1.1764,1.1757,1.1762,161400000.0
2009-05-14 13:12:00,1.1762,1.1762,1.1758,1.1758,169600000.0
2009-05-14 13:13:00,1.1758,1.17595,1.17575,1.17575,150800000.0
2009-05-14 13:14:00,1.1758,1.17615,1.17575,1.1761,115200000.0
2009-05-14 13:15:00,1.1761,1.1761,1.1754,1.17565,183600000.0
2009-05-14 13:16:00,1.1757,1.1757,1.17535,1.1754,129200000.0
2009-05-14 13:17:00,1.17535,1.1754,1.1748,1.17535,348100000.0
2009-05-14 13:18:00,1.1753,1.176,1.1749,1.1758,332600000.0
2009-05-14 13:19:00,1.1758,1.1766,1.1758,1.1766,90000000.0
2009-05-14 13:20:00,1.1765,1.1767,1.17635,1.17665,172200000.0
2009-05-14 13:21:00,1.1766,1.1767,1.1763,1.17635,78000000.0
2009-05-14 13:22:00,1.1764,1.1764,1.17605,1.1764,120200000.0
2009-05-14 13:23:00,1.1764,1.1767,1.1764,1.1767,31200000.0
2009-05-14 13:24:00,1.17665,1.1767,1.1764,1.1764,34400000.0
2009-05-14 13:25:00,1.1764,1.1764,1.176,1.1761,78400000.0
2009-05-14 13:26:00,1.1761,1.1762,1.1758,1.1758,116000000.0
2009-05-14 13:27:00,1.1759,1.17595,1.1756,1.17575,165200000.0
2009-05-14 13:28:00,1.1757,1.17615,1.17565,1.1761,128600000.0
2009-05-14 13:29:00,1.1761,1.1762,1.17535,1.1757,177800000.0
2009-05-14 13:30:00,1.17585,1.1776,1.1758,1.17755,204200000.0
2009-05-14 13:31:00,1.1776,1.17795,1.1774,1.17795,237600000.0
2009-05-14 13:32:00,1.17795,1.17795,1.17715,1.1774,227400000.0
2009-05-14 13:33:00,1.1774,1.1776,1.17695,1.17745,318800000.0
2009-05-14 13:34:00,1.17745,1.1776,1.17715,1.17745,192600000.0
2009-05-14 13:35:00,1.1775,1.1782,1.1775,1.1776,207400000.0
2009-05-14 13:36:00,1.1776,1.17775,1.17735,1.1776,124800000.0
2009-05-14 13:37:00,1.1776,1.17765,1.17745,1.1775,100800000.0
2009-05-14 13:38:00,1.17745,1.1775,1.1772,1.1774,171200000.0
2009-05-14 13:39:00,1.1774,1.1774,1.17665,1.177,150600000.0
2009-05-14 13:40:00,1.17675,1.1778,1.1767,1.1772,225400000.0
2009-05-14 13:41:00,1.17725,1.17745,1.17665,1.177,148400000.0
2009-05-14 13:42:00,1.177,1.17705,1.1768,1.1768,61300000.0
2009-05-14 13:43:00,1.17685,1.17685,1.1761,1.1763,108000000.0
2009-05-14 13:44:00,1.17625,1.1763,1.1756,1.1757,207200000.0
2009-05-14 13:45:00,1.17595,1.1765,1.1757,1.1757,197700000.0
2009-05-14 13:46:00,1.176,1.1762,1.1758,1.1761,184000000.0
2009-05-14 13:47:00,1.1761,1.17625,1.17605,1.17605,55000000.0
2009-05-14 13:48:00,1.1761,1.1762,1.17595,1.176,116600000.0
2009-05-14 13:49:00,1.1761,1.1762,1.17535,1.1754,230200000.0
2009-05-14 13:50:00,1.17555,1.1758,1.1754,1.1754,188400000.0
2009-05-14 13:51:00,1.1754,1.1754,1.1753,1.1753,158400000.0
2009-05-14 13:52:00,1.1753,1.1761,1.1753,1.1756,276000000.0
2009-05-14 13:53:00,1.1756,1.17565,1.17515,1.17515,123000000.0
2009-05-14 13:54:00,1.17515,1.1754,1.17445,1.175,255600000.0
2009-05-14 13:55:00,1.1749,1.17495,1.17395,1.1744,203200000.0
2009-05-14 13:56:00,1.1744,1.17475,1.17425,1.17455,82800000.0
2009-05-14 13:57:00,1.17455,1.17455,1.17435,1.17435,37600000.0
2009-05-14 13:58:00,1.17445,1.1752,1.17445,1.1751,59400000.0
2009-05-14 13:59:00,1.1752,1.1755,1.1749,1.17515,54700000.0
2009-05-14 14:00:00,1.1752,1.1753,1.17495,1.1751,49400000.0
2009-05-14 14:01:00,1.1751,1.1752,1.1747,1.1752,82200000.0
2009-05-14 14:02:00,1.1753,1.17545,1.1742,1.17475,118600000.0
2009-05-14 14:03:00,1.1748,1.1748,1.1742,1.1746,100600000.0
2009-05-14 14:04:00,1.1746,1.1746,1.17435,1.1746,124800000.0
2009-05-14 14:05:00,1.1746,1.1759,1.1746,1.1759,107000000.0
2009-05-14 14:06:00,1.17575,1.17585,1.1755,1.17585,236200000.0
2009-05-14 14:07:00,1.17585,1.1763,1.17585,1.17615,269000000.0
2009-05-14 14:08:00,1.17595,1.17625,1.1758,1.1761,185800000.0
2009-05-14 14:09:00,1.17605,1.17615,1.1756,1.17595,168000000.0
2009-05-14 14:10:00,1.17595,1.1769,1.17575,1.17655,241000000.0
2009-05-14 14:11:00,1.17655,1.1767,1.1763,1.17655,126200000.0
2009-05-14 14:12:00,1.17645,1.17675,1.1762,1.1767,207500000.0
2009-05-14 14:13:00,1.17675,1.17715,1.17665,1.1771,181200000.0
2009-05-14 14:14:00,1.177,1.1775,1.177,1.1775,309000000.0
2009-05-14 14:15:00,1.17745,1.1775,1.177,1.177,196200000.0
2009-05-14 14:16:00,1.177,1.1772,1.1768,1.1772,197600000.0
2009-05-14 14:17:00,1.17695,1.1774,1.17695,1.17735,163000000.0
2009-05-14 14:18:00,1.17725,1.1773,1.1769,1.1769,193800000.0
2009-05-14 14:19:00,1.1769,1.1771,1.1767,1.1771,127400000.0
2009-05-14 14:20:00,1.1771,1.1774,1.1768,1.1773,154700000.0
2009-05-14 14:21:00,1.1774,1.1774,1.1771,1.1772,137000000.0
2009-05-14 14:22:00,1.1772,1.1776,1.17715,1.1772,233400000.0
2009-05-14 14:23:00,1.1772,1.1775,1.17715,1.1772,268000000.0
2009-05-14 14:24:00,1.17725,1.1774,1.17705,1.1772,237800000.0
2009-05-14 14:25:00,1.17725,1.17725,1.17645,1.1767,339400000.0
2009-05-14 14:26:00,1.1767,1.1768,1.1764,1.1766,236800000.0
2009-05-14 14:27:00,1.1767,1.177,1.1766,1.177,215000000.0
2009-05-14 14:28:00,1.177,1.1773,1.177,1.1773,154600000.0
2009-05-14 14:29:00,1.17735,1.1776,1.17725,1.1774,127900000.0
2009-05-14 14:30:00,1.17755,1.1789,1.1773,1.1785,245500000.0
2009-05-14 14:31:00,1.17845,1.17855,1.17795,1.178,314100000.0
2009-05-14 14:32:00,1.178,1.17835,1.1772,1.178,238200000.0
2009-05-14 14:33:00,1.178,1.1786,1.17765,1.17785,261500000.0
2009-05-14 14:34:00,1.17785,1.1779,1.177,1.1773,218000000.0
2009-05-14 14:35:00,1.1773,1.1775,1.176,1.1762,271600000.0
2009-05-14 14:36:00,1.1762,1.1762,1.1754,1.1755,283600000.0
2009-05-14 14:37:00,1.1748,1.17515,1.17475,1.1751,185000000.0
2009-05-14 14:38:00,1.1751,1.1763,1.1751,1.17535,345500000.0
2009-05-14 14:39:00,1.17515,1.17525,1.1749,1.1752,213600000.0
2009-05-14 14:40:00,1.17515,1.17515,1.17385,1.17395,281800000.0
2009-05-14 14:41:00,1.17395,1.17415,1.17365,1.1741,213200000.0
2009-05-14 14:42:00,1.1741,1.17455,1.1734,1.1739,310900000.0
2009-05-14 14:43:00,1.1739,1.174,1.17335,1.174,141800000.0
2009-05-14 14:44:00,1.1741,1.1744,1.1734,1.1735,326800000.0
2009-05-14 14:45:00,1.17355,1.1748,1.17355,1.17455,340600000.0
2009-05-14 14:46:00,1.17455,1.1747,1.17435,1.17445,224800000.0
2009-05-14 14:47:00,1.17455,1.1753,1.17455,1.17485,350000000.0
2009-05-14 14:48:00,1.17485,1.1749,1.1743,1.17445,131600000.0
2009-05-14 14:49:00,1.17445,1.1746,1.17425,1.1746,236000000.0
2009-05-14 14:50:00,1.1747,1.17485,1.17455,1.17485,147400000.0
2009-05-14 14:51:00,1.17485,1.1749,1.1745,1.1747,242000000.0
2009-05-14 14:52:00,1.1747,1.175,1.1744,1.1744,121500000.0
2009-05-14 14:53:00,1.1745,1.1746,1.1743,1.17455,142000000.0
2009-05-14 14:54:00,1.1745,1.1745,1.174,1.1744,180300000.0
2009-05-14 14:55:00,1.1744,1.175,1.1743,1.175,222200000.0
2009-05-14 14:56:00,1.1749,1.1754,1.1748,1.1751,232900000.0
2009-05-14 14:57:00,1.17525,1.17565,1.17525,1.1754,248600000.0
2009-05-14 14:58:00,1.17535,1.1758,1.17515,1.1758,109000000.0
2009-05-14 14:59:00,1.1758,1.1759,1.17495,1.1751,208700000.0
2009-05-14 15:00:00,1.17515,1.17545,1.1746,1.17485,290200000.0
2009-05-14 15:01:00,1.17485,1.1751,1.17435,1.1745,221000000.0
2009-05-14 15:02:00,1.1746,1.1748,1.17445,1.1748,57800000.0
2009-05-14 15:03:00,1.1748,1.1748,1.1746,1.1747,163400000.0
2009-05-14 15:04:00,1.1747,1.17525,1.1746,1.1749,296100000.0
2009-05-14 15:05:00,1.17485,1.17485,1.1744,1.1744,252200000.0
2009-05-14 15:06:00,1.1744,1.1744,1.1742,1.17425,66400000.0
2009-05-14 15:07:00,1.1742,1.1742,1.17365,1.1738,286600000.0
2009-05-14 15:08:00,1.1738,1.17435,1.1736,1.1743,274400000.0
2009-05-14 15:09:00,1.1743,1.17475,1.17425,1.17475,140800000.0
2009-05-14 15:10:00,1.1748,1.1749,1.17425,1.1746,255400000.0
2009-05-14 15:11:00,1.1746,1.1746,1.174,1.17445,221200000.0
2009-05-14 15:12:00,1.1745,1.1745,1.1739,1.17415,139400000.0
2009-05-14 15:13:00,1.17415,1.1743,1.1735,1.1736,237500000.0
2009-05-14 15:14:00,1.1736,1.17405,1.1736,1.17365,166600000.0
2009-05-14 15:15:00,1.17365,1.1739,1.17345,1.17385,243600000.0
2009-05-14 15:16:00,1.1738,1.174,1.17295,1.17295,135800000.0
2009-05-14 15:17:00,1.173,1.1731,1.17255,1.1728,216999999.0
2009-05-14 15:18:00,1.1727,1.17315,1.1726,1.17315,177200000.0
2009-05-14 15:19:00,1.1733,1.1736,1.17255,1.1726,248200000.0
2009-05-14 15:20:00,1.1726,1.1726,1.17235,1.17255,154000001.0
2009-05-14 15:21:00,1.17255,1.1726,1.17205,1.1723,318200000.0
2009-05-14 15:22:00,1.1723,1.1724,1.17205,1.17205,166400000.0
2009-05-14 15:23:00,1.17205,1.17225,1.17195,1.1722,130600000.0
2009-05-14 15:24:00,1.1722,1.1729,1.1722,1.1728,194800000.0
2009-05-14 15:25:00,1.1728,1.1736,1.1728,1.1733,222000000.0
2009-05-14 15:26:00,1.1733,1.1734,1.17295,1.17325,146200000.0
2009-05-14 15:27:00,1.17325,1.1736,1.1732,1.1736,113000000.0
2009-05-14 15:28:00,1.1738,1.1739,1.1734,1.17345,172600000.0
2009-05-14 15:29:00,1.17345,1.17345,1.1728,1.17295,151299998.0
2009-05-14 15:30:00,1.173,1.17315,1.17255,1.17255,194600000.0
2009-05-14 15:31:00,1.1726,1.1727,1.17225,1.1725,371300000.0
2009-05-14 15:32:00,1.1726,1.1727,1.1725,1.1727,91200000.0
2009-05-14 15:33:00,1.1726,1.1728,1.17215,1.1722,131000000.0
2009-05-14 15:34:00,1.1722,1.1727,1.1719,1.1719,130400000.0
2009-05-14 15:35:00,1.1718,1.172,1.17175,1.17195,147300000.0
2009-05-14 15:36:00,1.17195,1.17195,1.17085,1.17105,147600000.0
2009-05-14 15:37:00,1.1707,1.17205,1.1707,1.17195,266400000.0
2009-05-14 15:38:00,1.172,1.1725,1.17145,1.1723,259200000.0
2009-05-14 15:39:00,1.1724,1.1736,1.17235,1.1736,243800000.0
2009-05-14 15:40:00,1.1736,1.1736,1.17305,1.1736,297600000.0
2009-05-14 15:41:00,1.1737,1.1737,1.17295,1.17295,172400000.0
2009-05-14 15:42:00,1.173,1.1731,1.1724,1.17245,239000000.0
2009-05-14 15:43:00,1.17245,1.17335,1.17245,1.1731,231200000.0
2009-05-14 15:44:00,1.1731,1.1732,1.1727,1.17285,148400000.0
2009-05-14 15:45:00,1.173,1.1732,1.1724,1.17265,265400000.0
2009-05-14 15:46:00,1.17265,1.17355,1.17265,1.1735,265200000.0
2009-05-14 15:47:00,1.1735,1.17435,1.1733,1.1742,154200000.0
2009-05-14 15:48:00,1.1742,1.1744,1.1738,1.1739,256200000.0
2009-05-14 15:49:00,1.1739,1.1739,1.17305,1.1737,364999999.0
2009-05-14 15:50:00,1.1737,1.1741,1.17365,1.17395,162900000.0
2009-05-14 15:51:00,1.17395,1.17425,1.17375,1.17395,237500000.0
2009-05-14 15:52:00,1.1739,1.1743,1.1736,1.17425,297800000.0
2009-05-14 15:53:00,1.17425,1.1747,1.1738,1.1743,315800000.0
2009-05-14 15:54:00,1.1743,1.1752,1.1743,1.1752,243400000.0
2009-05-14 15:55:00,1.1753,1.1753,1.17465,1.17465,170400000.0
2009-05-14 15:56:00,1.17455,1.17535,1.1743,1.1751,272100000.0
2009-05-14 15:57:00,1.175,1.1752,1.174,1.17455,322400000.0
2009-05-14 15:58:00,1.1745,1.17455,1.17415,1.17425,307800000.0
2009-05-14 15:59:00,1.17425,1.1748,1.17395,1.17435,267100000.0
2009-05-14 16:00:00,1.1744,1.1744,1.17335,1.1735,266400000.0
2009-05-14 16:01:00,1.1735,1.174,1.1735,1.1739,277600000.0
2009-05-14 16:02:00,1.17385,1.1739,1.1734,1.17365,283599998.0
2009-05-14 16:03:00,1.1737,1.1737,1.1734,1.1734,253600000.0
2009-05-14 16:04:00,1.17355,1.1738,1.17335,1.1735,188600000.0
2009-05-14 16:05:00,1.17355,1.17365,1.17315,1.17315,269900000.0
2009-05-14 16:06:00,1.1732,1.17325,1.17265,1.1727,115800000.0
2009-05-14 16:07:00,1.1727,1.173,1.17265,1.1728,67000000.0
2009-05-14 16:08:00,1.1728,1.174,1.1724,1.1735,279100000.0
2009-05-14 16:09:00,1.1737,1.1743,1.17355,1.1737,347800000.0
2009-05-14 16:10:00,1.1737,1.1746,1.1737,1.1746,185200000.0
2009-05-14 16:11:00,1.1746,1.1746,1.17405,1.1744,180800000.0
2009-05-14 16:12:00,1.1743,1.1744,1.17405,1.1742,217200000.0
2009-05-14 16:13:00,1.1741,1.17445,1.1736,1.17425,245800000.0
2009-05-14 16:14:00,1.17425,1.1743,1.17395,1.1741,193100000.0
2009-05-14 16:15:00,1.17405,1.17405,1.1731,1.1732,205500000.0
2009-05-14 16:16:00,1.17325,1.17435,1.17315,1.1742,257600000.0
2009-05-14 16:17:00,1.1743,1.1744,1.1736,1.17395,219300000.0
2009-05-14 16:18:00,1.174,1.175,1.174,1.17475,200600000.0
2009-05-14 16:19:00,1.1748,1.17485,1.1741,1.1743,340800000.0
2009-05-14 16:20:00,1.1743,1.1747,1.1743,1.1747,95000000.0
2009-05-14 16:21:00,1.1747,1.175,1.17415,1.1746,257500000.0
2009-05-14 16:22:00,1.1746,1.1747,1.17415,1.1744,313800000.0
2009-05-14 16:23:00,1.1744,1.17505,1.1741,1.1747,286200000.0
2009-05-14 16:24:00,1.1747,1.1748,1.1743,1.17455,218200000.0
2009-05-14 16:25:00,1.17455,1.17455,1.1738,1.1742,120000000.0
2009-05-14 16:26:00,1.1742,1.1742,1.1734,1.1737,387200000.0
2009-05-14 16:27:00,1.1738,1.17465,1.1737,1.17445,245500000.0
2009-05-14 16:28:00,1.1743,1.17465,1.1741,1.17445,166200000.0
2009-05-14 16:29:00,1.17445,1.17505,1.17445,1.17495,241400000.0
2009-05-14 16:30:00,1.1749,1.1749,1.17415,1.1743,284000000.0
2009-05-14 16:31:00,1.17425,1.17465,1.174,1.174,237200000.0
2009-05-14 16:32:00,1.17405,1.1745,1.17395,1.1742,270800000.0
2009-05-14 16:33:00,1.17415,1.1743,1.1734,1.17415,267000000.0
2009-05-14 16:34:00,1.17415,1.17475,1.1741,1.17465,189700000.0
2009-05-14 16:35:00,1.1747,1.1747,1.1742,1.17445,183700000.0
2009-05-14 16:36:00,1.1746,1.1752,1.1745,1.17505,236000000.0
2009-05-14 16:37:00,1.17505,1.17505,1.174,1.17405,274600000.0
2009-05-14 16:38:00,1.1741,1.1751,1.1741,1.175,224700000.0
2009-05-14 16:39:00,1.175,1.1759,1.17485,1.17585,309200000.0
2009-05-14 16:40:00,1.17595,1.176,1.17515,1.1755,276800000.0
2009-05-14 16:41:00,1.17565,1.1759,1.1756,1.1758,112800000.0
2009-05-14 16:42:00,1.1759,1.17635,1.1755,1.1762,145800000.0
2009-05-14 16:43:00,1.1762,1.1763,1.17605,1.1763,125200000.0
2009-05-14 16:44:00,1.17625,1.1766,1.176,1.1766,170599999.0
2009-05-14 16:45:00,1.1767,1.17715,1.17625,1.1763,258199999.0
2009-05-14 16:46:00,1.1764,1.1773,1.17635,1.1769,223800000.0
2009-05-14 16:47:00,1.177,1.1774,1.17695,1.177,241200000.0
2009-05-14 16:48:00,1.177,1.17775,1.17685,1.17775,229000000.0
2009-05-14 16:49:00,1.17775,1.1781,1.1775,1.1776,212500000.0
2009-05-14 16:50:00,1.1775,1.1778,1.177,1.1772,234600000.0
2009-05-14 16:51:00,1.1772,1.17725,1.1766,1.1767,201200000.0
2009-05-14 16:52:00,1.1766,1.1778,1.17655,1.1778,215800000.0
2009-05-14 16:53:00,1.1778,1.178,1.1776,1.1777,180800000.0
2009-05-14 16:54:00,1.1776,1.1779,1.1776,1.1779,104800000.0
2009-05-14 16:55:00,1.17815,1.17825,1.17775,1.1782,128800000.0
2009-05-14 16:56:00,1.1782,1.1782,1.17775,1.1778,205799999.0
2009-05-14 16:57:00,1.178,1.178,1.17735,1.17735,256200000.0
2009-05-14 16:58:00,1.17735,1.17755,1.17645,1.1769,232400000.0
2009-05-14 16:59:00,1.1769,1.1774,1.1764,1.17675,412800000.0
2009-05-14 17:00:00,1.1768,1.17685,1.1764,1.1766,376600000.0
2009-05-14 17:01:00,1.1767,1.1767,1.1756,1.17575,268400000.0
2009-05-14 17:02:00,1.1757,1.176,1.175,1.1754,257800000.0
2009-05-14 17:03:00,1.17545,1.1757,1.175,1.175,330600000.0
2009-05-14 17:04:00,1.175,1.17535,1.1749,1.17525,230600000.0
2009-05-14 17:05:00,1.17535,1.17535,1.17475,1.175,247200000.0
2009-05-14 17:06:00,1.17515,1.1752,1.17495,1.175,183000000.0
2009-05-14 17:07:00,1.1751,1.1756,1.1749,1.17545,147400000.0
2009-05-14 17:08:00,1.1754,1.1754,1.17475,1.17505,313399999.0
2009-05-14 17:09:00,1.175,1.17515,1.17465,1.1747,149600000.0
2009-05-14 17:10:00,1.17475,1.1751,1.1747,1.17485,189800000.0
2009-05-14 17:11:00,1.1749,1.1749,1.1743,1.1744,202600000.0
2009-05-14 17:12:00,1.1744,1.1746,1.17425,1.1745,146700000.0
2009-05-14 17:13:00,1.1746,1.1746,1.17415,1.1742,358600000.0
2009-05-14 17:14:00,1.1742,1.1744,1.17405,1.1743,199400000.0
2009-05-14 17:15:00,1.1743,1.17495,1.1741,1.1749,227200000.0
2009-05-14 17:16:00,1.1749,1.1751,1.17445,1.1745,119000000.0
2009-05-14 17:17:00,1.1745,1.1748,1.1743,1.1747,207600000.0
2009-05-14 17:18:00,1.1747,1.1747,1.1739,1.174,264800000.0
2009-05-14 17:19:00,1.174,1.1741,1.1738,1.174,154400000.0
2009-05-14 17:20:00,1.174,1.1741,1.1737,1.17375,166800000.0
2009-05-14 17:21:00,1.1738,1.17415,1.1731,1.1739,240000000.0
2009-05-14 17:22:00,1.174,1.17455,1.174,1.1745,172900000.0
2009-05-14 17:23:00,1.17455,1.175,1.1744,1.1749,106100000.0
2009-05-14 17:24:00,1.1749,1.1752,1.1746,1.17505,146300000.0
2009-05-14 17:25:00,1.1752,1.17525,1.17455,1.1748,307400000.0
2009-05-14 17:26:00,1.1748,1.17505,1.17435,1.1745,175200000.0
2009-05-14 17:27:00,1.1741,1.1745,1.174,1.1745,105600000.0
2009-05-14 17:28:00,1.1743,1.1748,1.1743,1.1745,110000000.0
2009-05-14 17:29:00,1.1746,1.1746,1.17405,1.1742,294600000.0
2009-05-14 17:30:00,1.1742,1.1742,1.17375,1.1738,209500000.0
2009-05-14 17:31:00,1.1739,1.174,1.1738,1.1739,87000000.0
2009-05-14 17:32:00,1.174,1.1741,1.17375,1.1741,126800000.0
2009-05-14 17:33:00,1.1741,1.17415,1.1737,1.1739,180500000.0
2009-05-14 17:34:00,1.1739,1.17425,1.1739,1.17425,131200000.0
2009-05-14 17:35:00,1.1743,1.17475,1.1743,1.1744,135000000.0
2009-05-14 17:36:00,1.1744,1.1746,1.17425,1.17435,195500000.0
2009-05-14 17:37:00,1.17415,1.1743,1.1734,1.1735,177500000.0
2009-05-14 17:38:00,1.1735,1.174,1.17315,1.1734,97200000.0
2009-05-14 17:39:00,1.1734,1.1737,1.1732,1.17335,183400000.0
2009-05-14 17:40:00,1.1733,1.1734,1.173,1.17315,260400000.0
2009-05-14 17:41:00,1.1732,1.1733,1.17285,1.173,270200000.0
2009-05-14 17:42:00,1.173,1.17335,1.173,1.17325,171400000.0
2009-05-14 17:43:00,1.17325,1.1735,1.1728,1.17345,278500000.0
2009-05-14 17:44:00,1.17355,1.1741,1.17355,1.17375,170400000.0
2009-05-14 17:45:00,1.1738,1.17425,1.1738,1.17405,183600000.0
2009-05-14 17:46:00,1.17405,1.1744,1.17405,1.1743,181200000.0
2009-05-14 17:47:00,1.1743,1.17445,1.1739,1.1743,238200000.0
2009-05-14 17:48:00,1.1743,1.1745,1.174,1.1741,95800000.0
2009-05-14 17:49:00,1.174,1.1742,1.1734,1.17365,132000000.0
2009-05-14 17:50:00,1.1737,1.174,1.17355,1.17385,125200000.0
2009-05-14 17:51:00,1.17385,1.17405,1.1737,1.1737,162400000.0
2009-05-14 17:52:00,1.1737,1.1738,1.1736,1.1736,78200000.0
2009-05-14 17:53:00,1.1737,1.174,1.1737,1.1737,80000000.0
2009-05-14 17:54:00,1.1738,1.1739,1.1736,1.1739,162000000.0
2009-05-14 17:55:00,1.1739,1.1742,1.17375,1.1739,221800000.0
2009-05-14 17:56:00,1.1739,1.1741,1.17365,1.17375,236800000.0
2009-05-14 17:57:00,1.17365,1.17375,1.1729,1.173,228200000.0
2009-05-14 17:58:00,1.173,1.1732,1.1726,1.1726,176800000.0
2009-05-14 17:59:00,1.1726,1.1727,1.1725,1.1726,220200000.0
2009-05-14 18:00:00,1.1726,1.17265,1.17245,1.17245,88400000.0
2009-05-14 18:01:00,1.1725,1.1725,1.1722,1.1722,66800000.0
2009-05-14 18:02:00,1.17235,1.1724,1.172,1.1722,136200000.0
2009-05-14 18:03:00,1.1721,1.1722,1.1721,1.1721,52000000.0
2009-05-14 18:04:00,1.1721,1.1722,1.1721,1.1721,77600000.0
2009-05-14 18:05:00,1.1721,1.1724,1.1721,1.1723,155200000.0
2009-05-14 18:06:00,1.1723,1.1725,1.1722,1.1723,111200000.0
2009-05-14 18:07:00,1.1724,1.1724,1.17205,1.1721,101000000.0
2009-05-14 18:08:00,1.17215,1.17245,1.1721,1.17245,77200000.0
2009-05-14 18:09:00,1.17255,1.17255,1.17215,1.1722,107800000.0
2009-05-14 18:10:00,1.1722,1.1722,1.17155,1.1717,70200000.0
2009-05-14 18:11:00,1.1717,1.1719,1.1715,1.17155,96200000.0
2009-05-14 18:12:00,1.17155,1.1716,1.17125,1.17135,173800000.0
2009-05-14 18:13:00,1.1714,1.1716,1.1711,1.17135,173600000.0
2009-05-14 18:14:00,1.1714,1.17195,1.17125,1.17145,255200000.0
2009-05-14 18:15:00,1.17145,1.17155,1.1713,1.1714,175400000.0
2009-05-14 18:16:00,1.1714,1.1718,1.1714,1.1718,143800000.0
2009-05-14 18:17:00,1.1717,1.1723,1.1717,1.1723,208000000.0
2009-05-14 18:18:00,1.1723,1.1723,1.17155,1.17155,176200000.0
2009-05-14 18:19:00,1.1716,1.17195,1.1716,1.17165,100000000.0
2009-05-14 18:20:00,1.17175,1.172,1.17165,1.17165,158400000.0
2009-05-14 18:21:00,1.17165,1.1718,1.17165,1.1718,52000000.0
2009-05-14 18:22:00,1.17185,1.172,1.17155,1.17155,71500000.0
2009-05-14 18:23:00,1.17155,1.1718,1.1715,1.1718,148200000.0
2009-05-14 18:24:00,1.1718,1.1718,1.17155,1.17155,36800000.0
2009-05-14 18:25:00,1.17155,1.1718,1.1715,1.17165,198600000.0
2009-05-14 18:26:00,1.17165,1.17185,1.1716,1.17175,138800000.0
2009-05-14 18:27:00,1.17175,1.172,1.17175,1.172,145600000.0
2009-05-14 18:28:00,1.17205,1.1722,1.17205,1.1721,55000000.0
2009-05-14 18:29:00,1.1721,1.1722,1.1721,1.17215,41800000.0
2009-05-14 18:30:00,1.17215,1.1723,1.1719,1.17225,262800000.0
2009-05-14 18:31:00,1.17225,1.17225,1.1718,1.1722,158600000.0
2009-05-14 18:32:00,1.1722,1.1722,1.1718,1.172,139546837.0
2009-05-14 18:33:00,1.172,1.1722,1.172,1.1721,188000000.0
2009-05-14 18:34:00,1.1721,1.1722,1.17185,1.1722,91700000.0
2009-05-14 18:35:00,1.1722,1.1723,1.1719,1.1719,119200000.0
2009-05-14 18:36:00,1.17195,1.172,1.17195,1.172,8000000.0
2009-05-14 18:37:00,1.17215,1.17225,1.172,1.17225,82000000.0
2009-05-14 18:38:00,1.17225,1.17225,1.1718,1.1721,166200000.0
2009-05-14 18:39:00,1.1721,1.1721,1.1718,1.17185,247200000.0
2009-05-14 18:40:00,1.1719,1.17225,1.1718,1.1722,242600000.0
2009-05-14 18:41:00,1.1722,1.17225,1.17205,1.17225,66400000.0
2009-05-14 18:42:00,1.17225,1.1723,1.17225,1.1723,47000000.0
2009-05-14 18:43:00,1.17225,1.1723,1.1721,1.1721,201200000.0
2009-05-14 18:44:00,1.1721,1.17225,1.17205,1.17225,96300000.0
2009-05-14 18:45:00,1.1724,1.1725,1.17215,1.17225,90700000.0
2009-05-14 18:46:00,1.17225,1.1726,1.17225,1.17235,91600000.0
2009-05-14 18:47:00,1.1724,1.17265,1.1724,1.17245,225000000.0
2009-05-14 18:48:00,1.17235,1.1727,1.1723,1.1727,174600000.0
2009-05-14 18:49:00,1.1727,1.1729,1.1723,1.1723,205000000.0
2009-05-14 18:50:00,1.1721,1.1722,1.17195,1.1722,222200000.0
2009-05-14 18:51:00,1.1722,1.1725,1.1722,1.1723,149000000.0
2009-05-14 18:52:00,1.1723,1.17265,1.1722,1.17245,94800000.0
2009-05-14 18:53:00,1.1725,1.1727,1.17245,1.1727,121600000.0
2009-05-14 18:54:00,1.1727,1.17275,1.1715,1.1716,231400000.0
2009-05-14 18:55:00,1.1716,1.1717,1.17145,1.1716,148200000.0
2009-05-14 18:56:00,1.1716,1.1718,1.17145,1.1717,96800000.0
2009-05-14 18:57:00,1.1715,1.1717,1.1715,1.1716,40600000.0
2009-05-14 18:58:00,1.1717,1.1719,1.1716,1.1718,33600000.0
2009-05-14 18:59:00,1.1718,1.1725,1.17165,1.1725,133800000.0
2009-05-14 19:00:00,1.1725,1.17265,1.1724,1.17245,135000000.0
2009-05-14 19:01:00,1.1725,1.17265,1.1724,1.1724,71200000.0
2009-05-14 19:02:00,1.17245,1.17245,1.1717,1.1719,243000000.0
2009-05-14 19:03:00,1.172,1.1723,1.17175,1.17175,172000000.0
2009-05-14 19:04:00,1.1718,1.1722,1.17175,1.17185,356400000.0
2009-05-14 19:05:00,1.17185,1.1724,1.17185,1.1722,288200000.0
2009-05-14 19:06:00,1.1723,1.1724,1.172,1.17225,294600000.0
2009-05-14 19:07:00,1.1722,1.1724,1.1722,1.1722,179400000.0
2009-05-14 19:08:00,1.1722,1.17255,1.1722,1.1724,127400000.0
2009-05-14 19:09:00,1.1725,1.1725,1.1722,1.1723,144000000.0
2009-05-14 19:10:00,1.1723,1.17245,1.1723,1.17245,56000000.0
2009-05-14 19:11:00,1.17245,1.1725,1.1721,1.1721,103400000.0
2009-05-14 19:12:00,1.1721,1.17245,1.1721,1.17245,200200000.0
2009-05-14 19:13:00,1.17245,1.17245,1.172,1.17205,195100000.0
2009-05-14 19:14:00,1.1722,1.1728,1.1722,1.1728,97400000.0
2009-05-14 19:15:00,1.1727,1.1728,1.1724,1.1728,157400000.0
2009-05-14 19:16:00,1.17275,1.17305,1.1727,1.173,79600000.0
2009-05-14 19:17:00,1.173,1.1731,1.173,1.1731,60000000.0
2009-05-14 19:18:00,1.17315,1.1734,1.1731,1.1734,120600000.0
2009-05-14 19:19:00,1.1734,1.1734,1.1733,1.1733,22800000.0
2009-05-14 19:20:00,1.1734,1.17345,1.1732,1.17325,93000000.0
2009-05-14 19:21:00,1.17325,1.1733,1.1732,1.1733,47200000.0
2009-05-14 19:22:00,1.17303,1.17303,1.17285,1.17285,26800000.0
2009-05-14 19:23:00,1.173,1.1731,1.17295,1.173,129000000.0
2009-05-14 19:24:00,1.173,1.17335,1.173,1.17315,58800000.0
2009-05-14 19:25:00,1.1733,1.1735,1.1733,1.1735,72400000.0
2009-05-14 19:26:00,1.1736,1.17365,1.1735,1.1735,86400000.0
2009-05-14 19:27:00,1.17345,1.17345,1.17335,1.17335,148600000.0
2009-05-14 19:28:00,1.17335,1.1735,1.17335,1.1734,150600000.0
2009-05-14 19:29:00,1.17345,1.1735,1.1734,1.1735,57800000.0
2009-05-14 19:30:00,1.17345,1.1735,1.1734,1.1735,13800000.0
2009-05-14 19:31:00,1.17345,1.17355,1.17345,1.17355,48200000.0
2009-05-14 19:32:00,1.1735,1.1736,1.1732,1.1734,187400000.0
2009-05-14 19:33:00,1.1734,1.1734,1.1731,1.1733,240600000.0
2009-05-14 19:34:00,1.1733,1.1733,1.1731,1.1732,45800000.0
2009-05-14 19:35:00,1.1731,1.1732,1.1726,1.1728,126200000.0
2009-05-14 19:36:00,1.1728,1.1728,1.17225,1.1725,135000000.0
2009-05-14 19:37:00,1.17245,1.1728,1.1724,1.1728,79000000.0
2009-05-14 19:38:00,1.1728,1.1728,1.1724,1.1728,21600000.0
2009-05-14 19:39:00,1.1727,1.1734,1.1727,1.1733,115400000.0
2009-05-14 19:40:00,1.1733,1.1733,1.1728,1.1729,89800000.0
2009-05-14 19:41:00,1.17258,1.17263,1.17248,1.17249,12000000.0
2009-05-14 19:42:00,1.1729,1.17315,1.1729,1.1731,81400000.0
2009-05-14 19:43:00,1.1731,1.1733,1.1731,1.1733,39200000.0
2009-05-14 19:44:00,1.1734,1.1736,1.1733,1.1736,41800000.0
2009-05-14 19:45:00,1.1736,1.1736,1.1734,1.17355,96400000.0
2009-05-14 19:46:00,1.17355,1.1736,1.1734,1.1735,73600000.0
2009-05-14 19:47:00,1.17345,1.1736,1.17345,1.1735,30800000.0
2009-05-14 19:48:00,1.1735,1.1736,1.1734,1.1734,55000000.0
2009-05-14 19:49:00,1.1734,1.1736,1.1733,1.1735,84400000.0
2009-05-14 19:50:00,1.1735,1.1736,1.1733,1.1733,66800000.0
2009-05-14 19:51:00,1.17325,1.17325,1.17245,1.17275,154400000.0
2009-05-14 19:52:00,1.1727,1.1729,1.1725,1.1727,101000000.0
2009-05-14 19:53:00,1.1727,1.1729,1.17265,1.1727,106000000.0
2009-05-14 19:54:00,1.1727,1.1728,1.1727,1.1727,24000000.0
2009-05-14 19:55:00,1.1727,1.1728,1.1725,1.1727,151000000.0
2009-05-14 19:56:00,1.1727,1.1731,1.1727,1.173,68000000.0
2009-05-14 19:57:00,1.173,1.173,1.1727,1.1727,130400000.0
2009-05-14 19:58:00,1.1727,1.1728,1.1727,1.1728,28000000.0
2009-05-14 19:59:00,1.17285,1.17295,1.17265,1.17295,52600000.0
2009-05-14 20:00:00,1.173,1.173,1.17225,1.17225,101800000.0
2009-05-14 20:01:00,1.1722,1.1723,1.17205,1.1721,125600000.0
2009-05-14 20:02:00,1.172,1.1728,1.17195,1.1728,151800000.0
2009-05-14 20:03:00,1.1728,1.1728,1.1724,1.1727,77300000.0
2009-05-14 20:04:00,1.1729,1.1735,1.1729,1.17335,371000000.0
2009-05-14 20:05:00,1.17335,1.1738,1.1733,1.17345,376600000.0
2009-05-14 20:06:00,1.1734,1.1736,1.1734,1.17355,128400000.0
2009-05-14 20:07:00,1.17355,1.17375,1.17355,1.17355,109400000.0
2009-05-14 20:08:00,1.1736,1.1738,1.17355,1.1737,217400000.0
2009-05-14 20:09:00,1.17365,1.1738,1.1735,1.1737,166600000.0
2009-05-14 20:10:00,1.1737,1.1738,1.1736,1.1738,102200000.0
2009-05-14 20:11:00,1.17375,1.1739,1.1737,1.1737,76200000.0
2009-05-14 20:12:00,1.1736,1.17375,1.1736,1.17375,40800000.0
2009-05-14 20:13:00,1.17375,1.1739,1.17375,1.17375,66400000.0
2009-05-14 20:14:00,1.17375,1.17375,1.17365,1.1737,69000000.0
2009-05-14 20:15:00,1.1737,1.1737,1.17305,1.1734,219800000.0
2009-05-14 20:16:00,1.1734,1.1735,1.1732,1.1732,93600000.0
2009-05-14 20:17:00,1.1733,1.1734,1.1733,1.1733,41400000.0
2009-05-14 20:18:00,1.1732,1.1733,1.1728,1.1728,151200000.0
2009-05-14 20:19:00,1.17285,1.173,1.17265,1.17265,153800000.0
2009-05-14 20:20:00,1.1726,1.1726,1.17175,1.1718,340300000.0
2009-05-14 20:21:00,1.172,1.1721,1.1717,1.1717,137800000.0
2009-05-14 20:22:00,1.1716,1.1719,1.17115,1.1713,297200000.0
2009-05-14 20:23:00,1.1713,1.17145,1.1712,1.1714,90000000.0
2009-05-14 20:24:00,1.1714,1.17165,1.1713,1.1716,181600000.0
2009-05-14 20:25:00,1.1716,1.172,1.1716,1.17185,158400000.0
2009-05-14 20:26:00,1.1719,1.17195,1.17145,1.1716,135100000.0
2009-05-14 20:27:00,1.1716,1.1717,1.1715,1.1717,57000000.0
2009-05-14 20:28:00,1.1718,1.17195,1.17175,1.1718,21000000.0
2009-05-14 20:29:00,1.1717,1.1719,1.1717,1.1718,110400000.0
2009-05-14 20:30:00,1.1718,1.1718,1.1715,1.1716,201400000.0
2009-05-14 20:31:00,1.1716,1.1716,1.1715,1.1715,189600000.0
2009-05-14 20:32:00,1.1715,1.1715,1.17115,1.1713,337000000.0
2009-05-14 20:33:00,1.1713,1.1713,1.17035,1.1704,305800000.0
2009-05-14 20:34:00,1.1704,1.1706,1.17035,1.1704,283400000.0
2009-05-14 20:35:00,1.17035,1.17055,1.17025,1.17035,160400000.0
2009-05-14 20:36:00,1.17035,1.1704,1.1692,1.1696,384600000.0
2009-05-14 20:37:00,1.1696,1.16975,1.16955,1.1696,148400000.0
2009-05-14 20:38:00,1.1696,1.1697,1.1692,1.1693,408200000.0
2009-05-14 20:39:00,1.1693,1.1693,1.169,1.16915,450400001.0
2009-05-14 20:40:00,1.16915,1.1698,1.16915,1.1698,275100000.0
2009-05-14 20:41:00,1.1698,1.1698,1.16935,1.1696,293400000.0
2009-05-14 20:42:00,1.1696,1.1696,1.169,1.1691,333399999.0
2009-05-14 20:43:00,1.1691,1.1692,1.1691,1.1692,67000000.0
2009-05-14 20:44:00,1.1692,1.1692,1.1687,1.169,170800000.0
2009-05-14 20:45:00,1.1691,1.1691,1.1686,1.1689,186200000.0
2009-05-14 20:46:00,1.16905,1.16905,1.16875,1.1688,153000000.0
2009-05-14 20:47:00,1.1689,1.1694,1.1689,1.1693,166600000.0
2009-05-14 20:48:00,1.1693,1.1695,1.1691,1.1695,170800000.0
2009-05-14 20:49:00,1.1695,1.1701,1.16935,1.1695,368800001.0
2009-05-14 20:50:00,1.1696,1.1696,1.16905,1.16915,185800000.0
2009-05-14 20:51:00,1.16925,1.1696,1.16925,1.1695,60800000.0
2009-05-14 20:52:00,1.1695,1.1696,1.1693,1.1693,87600000.0
2009-05-14 20:53:00,1.1693,1.1694,1.1692,1.1693,95400000.0
2009-05-14 20:54:00,1.1693,1.1694,1.1693,1.1694,61000000.0
2009-05-14 20:55:00,1.1694,1.1701,1.16935,1.1699,188800000.0
2009-05-14 20:56:00,1.1698,1.1699,1.16945,1.1697,153000000.0
2009-05-14 20:57:00,1.1697,1.1698,1.1696,1.1696,101200000.0
2009-05-14 20:58:00,1.1696,1.1698,1.1695,1.1697,153800000.0
2009-05-14 20:59:00,1.1697,1.1699,1.1695,1.1698,214800000.0
2009-05-14 21:00:00,1.1699,1.1699,1.16915,1.16915,231700000.0
2009-05-14 21:01:00,1.1693,1.1696,1.1692,1.1693,160600000.0
2009-05-14 21:02:00,1.1692,1.1693,1.1692,1.1693,90200000.0
2009-05-14 21:03:00,1.16935,1.1696,1.1693,1.16945,327000000.0
2009-05-14 21:04:00,1.16945,1.1697,1.16945,1.1695,125600000.0
2009-05-14 21:05:00,1.1696,1.1699,1.1696,1.1699,33200000.0
2009-05-14 21:06:00,1.16995,1.1701,1.1698,1.1701,259400000.0
2009-05-14 21:07:00,1.1701,1.1701,1.1695,1.1699,84800000.0
2009-05-14 21:08:00,1.16995,1.17,1.1696,1.1698,62400000.0
2009-05-14 21:09:00,1.16975,1.16975,1.1697,1.1697,81400000.0
2009-05-14 21:10:00,1.1697,1.1698,1.1696,1.1698,39800000.0
2009-05-14 21:11:00,1.1697,1.16985,1.1697,1.1698,24600000.0
2009-05-14 21:12:00,1.1698,1.17,1.16975,1.16975,67000000.0
2009-05-14 21:13:00,1.17,1.17015,1.1699,1.17,255000001.0
2009-05-14 21:14:00,1.17,1.17,1.1699,1.1699,208400000.0
2009-05-14 21:15:00,1.1699,1.1702,1.1699,1.1702,295000000.0
2009-05-14 21:16:00,1.1702,1.1703,1.17005,1.1703,163400000.0
2009-05-14 21:17:00,1.1703,1.1704,1.17,1.1702,171000000.0
2009-05-14 21:18:00,1.1702,1.1702,1.1698,1.1698,137800000.0
2009-05-14 21:19:00,1.1698,1.1699,1.1696,1.1697,309800000.0
2009-05-14 21:20:00,1.1697,1.1697,1.1695,1.1696,140600000.0
2009-05-14 21:21:00,1.1697,1.1697,1.1696,1.1696,193800000.0
2009-05-14 21:22:00,1.1696,1.1698,1.1696,1.1697,162000000.0
2009-05-14 21:23:00,1.1697,1.1698,1.1696,1.1696,155800000.0
2009-05-14 21:24:00,1.1696,1.1698,1.16915,1.1696,184200000.0
2009-05-14 21:25:00,1.1697,1.1697,1.16915,1.16915,170800000.0
2009-05-14 21:26:00,1.1693,1.1693,1.1692,1.1692,167200000.0
2009-05-14 21:27:00,1.1692,1.1693,1.16895,1.16895,286200000.0
2009-05-14 21:28:00,1.169,1.169,1.1685,1.1685,224600000.0
2009-05-14 21:29:00,1.1685,1.1689,1.16845,1.1689,249600000.0
2009-05-14 21:30:00,1.16895,1.1698,1.1687,1.1698,168800000.0
2009-05-14 21:31:00,1.1699,1.1703,1.1698,1.1701,278200000.0
2009-05-14 21:32:00,1.1701,1.17045,1.1701,1.1704,78200000.0
2009-05-14 21:33:00,1.1705,1.1705,1.1701,1.1701,184200000.0
2009-05-14 21:34:00,1.1702,1.1704,1.1701,1.17025,133000000.0
2009-05-14 21:35:00,1.17025,1.17065,1.17015,1.17015,187800000.0
2009-05-14 21:36:00,1.1702,1.1704,1.1698,1.17,137600000.0
2009-05-14 21:37:00,1.17,1.17,1.16965,1.16985,235600000.0
2009-05-14 21:38:00,1.16985,1.17075,1.16985,1.1705,259600000.0
2009-05-14 21:39:00,1.1705,1.1705,1.17015,1.1703,176800000.0
2009-05-14 21:40:00,1.1703,1.1707,1.17015,1.1703,287200000.0
2009-05-14 21:41:00,1.1704,1.1704,1.1696,1.1699,457200000.0
2009-05-14 21:42:00,1.17,1.17,1.1697,1.1697,27600000.0
2009-05-14 21:43:00,1.1698,1.1698,1.1697,1.1698,26000000.0
2009-05-14 21:44:00,1.1698,1.1698,1.1698,1.1698,4200000.0
2009-05-14 21:45:00,1.1698,1.17025,1.1697,1.1698,271300000.0
2009-05-14 21:46:00,1.1698,1.1699,1.16965,1.1698,231000000.0
2009-05-14 21:47:00,1.1699,1.17,1.1697,1.1698,129600000.0
2009-05-14 21:48:00,1.1699,1.1699,1.1698,1.1699,15000000.0
2009-05-14 21:49:00,1.1699,1.17,1.16975,1.1699,72200000.0
2009-05-14 21:50:00,1.16965,1.17,1.16955,1.16965,330400000.0
2009-05-14 21:51:00,1.16975,1.1699,1.16975,1.1698,364200000.0
2009-05-14 21:52:00,1.1698,1.1701,1.1698,1.1701,348200000.0
2009-05-14 21:53:00,1.17,1.1706,1.17,1.1705,649600001.0
2009-05-14 21:54:00,1.1704,1.1707,1.17035,1.1706,186800002.0
2009-05-14 21:55:00,1.1707,1.171,1.1706,1.17095,129000000.0
2009-05-14 21:56:00,1.17095,1.17095,1.17065,1.1708,45000000.0
2009-05-14 21:57:00,1.1708,1.1708,1.17055,1.1706,151000000.0
2009-05-14 21:58:00,1.1706,1.1709,1.17055,1.1707,69400000.0
2009-05-14 21:59:00,1.17085,1.171,1.17065,1.17065,113000000.0
2009-05-14 22:00:00,1.17085,1.1709,1.17065,1.17065,59400000.0
2009-05-14 22:01:00,1.17053,1.17058,1.1704,1.1705,17400000.0
2009-05-14 22:02:00,1.1707,1.1707,1.17045,1.17045,81400000.0
2009-05-14 22:03:00,1.17045,1.1707,1.17045,1.17055,518000000.0
2009-05-14 22:04:00,1.17055,1.1707,1.17055,1.17055,316400000.0
2009-05-14 22:05:00,1.17055,1.1707,1.17055,1.1707,166600000.0
2009-05-14 22:06:00,1.1706,1.1706,1.1705,1.1705,103800000.0
2009-05-14 22:07:00,1.1708,1.1708,1.1702,1.1705,165000000.0
2009-05-14 22:08:00,1.1705,1.1705,1.1705,1.1705,4200000.0
2009-05-14 22:09:00,1.1705,1.1705,1.1705,1.1705,42000000.0
2009-05-14 22:10:00,1.17027,1.17034,1.16986,1.17025,21600000.0
2009-05-14 22:11:00,1.1707,1.1707,1.17065,1.1707,119599999.0
2009-05-14 22:12:00,1.1707,1.1707,1.1707,1.1707,14200000.0
2009-05-14 22:13:00,1.1707,1.1707,1.1707,1.1707,25200000.0
2009-05-14 22:14:00,1.1707,1.17085,1.17,1.1704,116400000.0
2009-05-14 22:15:00,1.1703,1.17045,1.1701,1.1701,85400000.0
2009-05-14 22:16:00,1.1702,1.1702,1.16995,1.1702,74200000.0
2009-05-14 22:17:00,1.16995,1.1703,1.16985,1.1703,134800000.0
2009-05-14 22:18:00,1.17025,1.1703,1.17025,1.1703,6800000.0
2009-05-14 22:19:00,1.1703,1.1703,1.1699,1.1699,21000000.0
2009-05-14 22:20:00,1.1699,1.17,1.1699,1.16995,10600000.0
2009-05-14 22:21:00,1.16995,1.1702,1.16965,1.1701,99600000.0
2009-05-14 22:22:00,1.16995,1.1702,1.16995,1.1702,41200000.0
2009-05-14 22:23:00,1.1701,1.1701,1.1696,1.1697,79000000.0
2009-05-14 22:24:00,1.16975,1.16995,1.16945,1.1699,55600000.0
2009-05-14 22:25:00,1.1699,1.1699,1.16935,1.16935,77000000.0
2009-05-14 22:26:00,1.16935,1.17015,1.169,1.1698,148000000.0
2009-05-14 22:27:00,1.17,1.1702,1.17,1.17,47000000.0
2009-05-14 22:28:00,1.17,1.17,1.17,1.17,16800000.0
2009-05-14 22:29:00,1.17,1.17,1.1699,1.1699,34800000.0
2009-05-14 22:30:00,1.1699,1.1699,1.1699,1.1699,4200000.0
2009-05-14 22:31:00,1.1699,1.17,1.1697,1.16975,69600000.0
2009-05-14 22:32:00,1.16975,1.16975,1.1697,1.1697,25800000.0
2009-05-14 22:33:00,1.16985,1.17,1.1695,1.1695,23200000.0
2009-05-14 22:34:00,1.1696,1.1698,1.16955,1.1696,36600000.0
2009-05-14 22:35:00,1.16975,1.1699,1.1695,1.1698,68000000.0
2009-05-14 22:36:00,1.16985,1.17,1.1697,1.1697,50400000.0
2009-05-14 22:37:00,1.16975,1.16995,1.16975,1.1698,29200000.0
2009-05-14 22:38:00,1.16995,1.16995,1.1697,1.16975,24600000.0
2009-05-14 22:39:00,1.1699,1.17,1.1696,1.1699,44500000.0
2009-05-14 22:40:00,1.17005,1.17005,1.17005,1.17005,4200000.0
2009-05-14 22:41:00,1.16995,1.16995,1.16995,1.16995,16800000.0
2009-05-14 22:42:00,1.16995,1.17055,1.16995,1.17055,77400000.0
2009-05-14 22:43:00,1.1706,1.17075,1.17015,1.17045,105800000.0
2009-05-14 22:44:00,1.1705,1.1705,1.1705,1.1705,11400000.0
2009-05-14 22:45:00,1.17045,1.1705,1.1703,1.1705,43000000.0
2009-05-14 22:46:00,1.1707,1.1707,1.1703,1.1706,65600000.0
2009-05-14 22:47:00,1.1707,1.1707,1.1705,1.1705,41000000.0
2009-05-14 22:48:00,1.1706,1.17065,1.1701,1.1702,141000000.0
2009-05-14 22:49:00,1.1701,1.1702,1.1694,1.16975,154400000.0
2009-05-14 22:50:00,1.16985,1.17,1.16955,1.16975,90200000.0
2009-05-14 22:51:00,1.1699,1.17005,1.1698,1.1698,28600000.0
2009-05-14 22:52:00,1.16995,1.16995,1.1698,1.1698,15200000.0
2009-05-14 22:53:00,1.16985,1.16985,1.16985,1.16985,4200000.0
2009-05-14 22:54:00,1.1698,1.1698,1.16945,1.1695,63400000.0
2009-05-14 22:55:00,1.1694,1.1698,1.1694,1.1698,148000000.0
2009-05-14 22:56:00,1.1698,1.1698,1.1697,1.1697,70600000.0
2009-05-14 22:57:00,1.1697,1.1697,1.1692,1.1696,80200000.0
2009-05-14 22:58:00,1.16955,1.1698,1.1695,1.16975,39600000.0
2009-05-14 22:59:00,1.1698,1.1698,1.1683,1.16875,123200000.0
2009-05-14 23:00:00,1.16875,1.16915,1.16875,1.16915,10400000.0
2009-05-14 23:01:00,1.16907,1.16956,1.16906,1.1693,32000000.0
2009-05-14 23:02:00,1.1694,1.1695,1.16935,1.1695,11200000.0
2009-05-14 23:03:00,1.16955,1.16955,1.16945,1.16955,4800000.0
2009-05-14 23:04:00,1.16955,1.16955,1.16935,1.16945,6800000.0
2009-05-14 23:05:00,1.1696,1.1697,1.16955,1.16965,15000000.0
2009-05-14 23:06:00,1.1696,1.1698,1.1696,1.1698,9600000.0
2009-05-14 23:07:00,1.16995,1.1701,1.1699,1.17005,6800000.0
2009-05-14 23:08:00,1.17,1.17,1.17,1.17,4200000.0
2009-05-14 23:09:00,1.17,1.1703,1.16965,1.17,14800000.0
2009-05-14 23:10:00,1.17,1.17,1.17,1.17,4200000.0
2009-05-14 23:11:00,1.17,1.1702,1.16965,1.16965,18000000.0
2009-05-14 23:12:00,1.1697,1.1708,1.1697,1.17005,47600000.0
2009-05-14 23:13:00,1.17005,1.17045,1.1698,1.1698,33200000.0
2009-05-14 23:14:00,1.16995,1.17035,1.1698,1.17005,19800000.0
2009-05-14 23:15:00,1.17,1.17,1.17,1.17,2600000.0
2009-05-14 23:16:00,1.17005,1.1701,1.16995,1.1701,7800000.0
2009-05-14 23:17:00,1.1697,1.17035,1.1697,1.1698,19400000.0
2009-05-14 23:18:00,1.1697,1.1699,1.1697,1.1699,12000000.0
2009-05-14 23:19:00,1.17,1.17,1.17,1.17,7800000.0
2009-05-14 23:20:00,1.1699,1.17005,1.16985,1.1699,22400000.0
2009-05-14 23:21:00,1.1701,1.1704,1.1701,1.1703,53800000.0
2009-05-14 23:22:00,1.1703,1.1703,1.16985,1.1699,9400000.0
2009-05-14 23:23:00,1.1699,1.1699,1.1699,1.1699,27200000.0
2009-05-14 23:24:00,1.1699,1.1699,1.1699,1.1699,2600000.0
2009-05-14 23:25:00,1.1699,1.17005,1.1699,1.17005,15400000.0
2009-05-14 23:26:00,1.17,1.17005,1.16985,1.17005,20600000.0
2009-05-14 23:27:00,1.16995,1.16995,1.16995,1.16995,2600000.0
2009-05-14 23:28:00,1.16995,1.16995,1.16995,1.16995,2600000.0
2009-05-14 23:29:00,1.17,1.17,1.17,1.17,5200000.0
2009-05-14 23:30:00,1.17005,1.1702,1.17,1.1702,14600000.0
2009-05-14 23:31:00,1.17025,1.17035,1.17025,1.17035,43400000.0
2009-05-14 23:32:00,1.1701,1.1706,1.1701,1.1706,56000000.0
2009-05-14 23:33:00,1.1706,1.1706,1.1706,1.1706,13600000.0
2009-05-14 23:34:00,1.17065,1.1708,1.1706,1.1707,47600000.0
2009-05-14 23:35:00,1.1707,1.17085,1.1705,1.17085,77400000.0
2009-05-14 23:36:00,1.1709,1.1709,1.16985,1.1707,92200000.0
2009-05-14 23:37:00,1.17042,1.17077,1.17009,1.17057,48800000.0
2009-05-14 23:38:00,1.17027,1.17066,1.17026,1.17052,25600000.0
2009-05-14 23:39:00,1.1707,1.1708,1.1704,1.17055,35600000.0
2009-05-14 23:40:00,1.1706,1.1708,1.1706,1.1708,25200000.0
2009-05-14 23:41:00,1.17041,1.17041,1.17016,1.17036,9800000.0
2009-05-14 23:42:00,1.17025,1.17025,1.17025,1.17025,6800000.0
2009-05-14 23:43:00,1.1704,1.1705,1.1701,1.17015,18200000.0
2009-05-14 23:44:00,1.1702,1.1705,1.1702,1.1705,8800000.0
2009-05-14 23:45:00,1.1705,1.17055,1.17045,1.17055,7800000.0
2009-05-14 23:46:00,1.17028,1.17034,1.17008,1.17015,16000000.0
2009-05-14 23:47:00,1.17065,1.1707,1.17065,1.1707,2000000.0
2009-05-14 23:48:00,1.1707,1.1707,1.1707,1.1707,1000000.0
2009-05-14 23:49:00,1.1707,1.1707,1.1707,1.1707,1000000.0
2009-05-14 23:50:00,1.17006,1.17038,1.17006,1.17018,34400000.0
2009-05-14 23:51:00,1.1707,1.1707,1.1707,1.1707,2000000.0
2009-05-14 23:52:00,1.1707,1.1707,1.17025,1.17025,4600000.0
2009-05-14 23:53:00,1.17045,1.17055,1.17045,1.17055,10400000.0
2009-05-14 23:54:00,1.1706,1.1706,1.1706,1.1706,2600000.0
2009-05-14 23:55:00,1.1707,1.1707,1.17065,1.1707,20800000.0
2009-05-14 23:56:00,1.1709,1.17125,1.1706,1.1706,11400000.0
2009-05-14 23:57:00,1.1708,1.171,1.17075,1.17095,73600000.0
2009-05-14 23:58:00,1.17095,1.17095,1.17085,1.17085,13000000.0
2009-05-14 23:59:00,1.17075,1.17075,1.17075,1.17075,2600000.0
2009-05-15 00:00:00,1.17065,1.17065,1.1706,1.1706,7800000.0
2009-05-15 00:01:00,1.17052,1.17078,1.17027,1.17078,11800000.0
2009-05-15 00:02:00,1.17065,1.17075,1.17065,1.17065,28600000.0
2009-05-15 00:03:00,1.17039,1.17054,1.17035,1.17042,50800000.0
2009-05-15 00:04:00,1.1707,1.1708,1.1707,1.1707,24000000.0
2009-05-15 00:05:00,1.1707,1.171,1.17065,1.17065,13000000.0
2009-05-15 00:06:00,1.1707,1.1707,1.1705,1.1705,16800000.0
2009-05-15 00:07:00,1.17085,1.17085,1.17085,1.17085,1000000.0
2009-05-15 00:08:00,1.1706,1.17075,1.1705,1.17065,89400000.0
2009-05-15 00:09:00,1.1706,1.1707,1.1705,1.1707,36600000.0
2009-05-15 00:10:00,1.1706,1.1706,1.17045,1.17055,77000000.0
2009-05-15 00:11:00,1.17055,1.17055,1.1705,1.1705,8400000.0
2009-05-15 00:12:00,1.1705,1.1705,1.1705,1.1705,50400000.0
2009-05-15 00:13:00,1.1705,1.1705,1.1705,1.1705,12600000.0
2009-05-15 00:14:00,1.1705,1.1705,1.1705,1.1705,16800000.0
2009-05-15 00:15:00,1.1705,1.1705,1.1705,1.1705,50800000.0
2009-05-15 00:16:00,1.1705,1.1705,1.1705,1.1705,75400000.0
2009-05-15 00:17:00,1.1705,1.1705,1.1705,1.1705,37200000.0
2009-05-15 00:18:00,1.1705,1.1709,1.1705,1.1709,94200000.0
2009-05-15 00:19:00,1.17095,1.171,1.1709,1.171,63200000.0
2009-05-15 00:20:00,1.171,1.171,1.171,1.171,54600000.0
2009-05-15 00:21:00,1.171,1.171,1.17055,1.17055,39600000.0
2009-05-15 00:22:00,1.17055,1.1707,1.1705,1.1707,50600000.0
2009-05-15 00:23:00,1.1707,1.1707,1.1707,1.1707,42000000.0
2009-05-15 00:24:00,1.1707,1.1707,1.1707,1.1707,63000000.0
2009-05-15 00:25:00,1.1707,1.1707,1.1707,1.1707,45600000.0
2009-05-15 00:26:00,1.1707,1.1707,1.1707,1.1707,39800000.0
2009-05-15 00:27:00,1.1707,1.1708,1.1707,1.1708,55000000.0
2009-05-15 00:28:00,1.1708,1.17095,1.17075,1.17095,90200000.0
2009-05-15 00:29:00,1.17095,1.17095,1.17095,1.17095,22400000.0
2009-05-15 00:30:00,1.17095,1.17095,1.17075,1.17095,40400000.0
2009-05-15 00:31:00,1.17095,1.171,1.17095,1.17095,40000000.0
2009-05-15 00:32:00,1.17095,1.17095,1.17075,1.1708,38400000.0
2009-05-15 00:33:00,1.1708,1.1708,1.1708,1.1708,16800000.0
2009-05-15 00:34:00,1.1708,1.1708,1.1708,1.1708,25200000.0
2009-05-15 00:35:00,1.1708,1.1708,1.1708,1.1708,46200000.0
2009-05-15 00:36:00,1.1708,1.17105,1.1707,1.1708,43800000.0
2009-05-15 00:37:00,1.1708,1.1708,1.1708,1.1708,17800000.0
2009-05-15 00:38:00,1.1708,1.17095,1.17075,1.17075,27200000.0
2009-05-15 00:39:00,1.1711,1.1711,1.171,1.171,14600000.0
2009-05-15 00:40:00,1.1709,1.171,1.1707,1.171,97000000.0
2009-05-15 00:41:00,1.1709,1.171,1.1709,1.171,14200000.0
2009-05-15 00:42:00,1.171,1.171,1.1709,1.1709,39200000.0
2009-05-15 00:43:00,1.1709,1.171,1.1709,1.1709,21800000.0
2009-05-15 00:44:00,1.1709,1.1709,1.1709,1.1709,8400000.0
2009-05-15 00:45:00,1.1709,1.1711,1.17035,1.171,66400000.0
2009-05-15 00:46:00,1.17076,1.17102,1.17061,1.17074,34000000.0
2009-05-15 00:47:00,1.17068,1.17074,1.17042,1.17074,18800000.0
2009-05-15 00:48:00,1.17105,1.1711,1.171,1.171,12000000.0
2009-05-15 00:49:00,1.17105,1.17105,1.171,1.171,5400000.0
2009-05-15 00:50:00,1.171,1.171,1.17075,1.17075,54200000.0
2009-05-15 00:51:00,1.17075,1.17075,1.1705,1.1706,37000000.0
2009-05-15 00:52:00,1.1706,1.1706,1.1705,1.1705,69800000.0
2009-05-15 00:53:00,1.1705,1.1705,1.1705,1.1705,74200000.0
2009-05-15 00:54:00,1.1705,1.1705,1.1705,1.1705,148400000.0
2009-05-15 00:55:00,1.1705,1.1705,1.1702,1.1703,132400000.0
2009-05-15 00:56:00,1.1703,1.1703,1.1703,1.1703,42000000.0
2009-05-15 00:57:00,1.1703,1.1703,1.16975,1.16975,94400000.0
2009-05-15 00:58:00,1.16975,1.16995,1.16975,1.16995,26800000.0
2009-05-15 00:59:00,1.17,1.17015,1.17,1.17015,63000000.0
2009-05-15 01:00:00,1.1702,1.1702,1.1702,1.1702,16800000.0
2009-05-15 01:01:00,1.1702,1.1702,1.1702,1.1702,21000000.0
2009-05-15 01:02:00,1.1702,1.1702,1.1702,1.1702,8400000.0
2009-05-15 01:03:00,1.1702,1.1702,1.1702,1.1702,8400000.0
2009-05-15 01:04:00,1.16984,1.17024,1.16983,1.16989,69600000.0
2009-05-15 01:05:00,1.1702,1.1702,1.1699,1.17,47000000.0
2009-05-15 01:06:00,1.17015,1.1707,1.16985,1.1705,113800000.0
2009-05-15 01:07:00,1.1705,1.1705,1.1705,1.1705,25200000.0
2009-05-15 01:08:00,1.1705,1.1705,1.1705,1.1705,33600000.0
2009-05-15 01:09:00,1.1705,1.1706,1.1705,1.1705,39600000.0
2009-05-15 01:10:00,1.17023,1.1704,1.17023,1.1704,5600000.0
2009-05-15 01:11:00,1.17022,1.17032,1.1701,1.17031,14000000.0
2009-05-15 01:12:00,1.1706,1.1706,1.1705,1.1705,11400000.0
2009-05-15 01:13:00,1.17025,1.17048,1.17025,1.17035,67200000.0
2009-05-15 01:14:00,1.17055,1.17055,1.1705,1.1705,9400000.0
2009-05-15 01:15:00,1.1705,1.1707,1.17045,1.17045,10400000.0
2009-05-15 01:16:00,1.17065,1.17065,1.17045,1.17065,11600000.0
2009-05-15 01:17:00,1.17065,1.1707,1.1706,1.1706,6400000.0
2009-05-15 01:18:00,1.1705,1.17065,1.17045,1.17045,21400000.0
2009-05-15 01:19:00,1.1706,1.17065,1.1706,1.17065,4600000.0
2009-05-15 01:20:00,1.17065,1.17065,1.17065,1.17065,3800000.0
2009-05-15 01:21:00,1.17065,1.17065,1.17045,1.17045,14800000.0
2009-05-15 01:22:00,1.1705,1.1708,1.1704,1.1704,26200000.0
2009-05-15 01:23:00,1.1706,1.1708,1.1706,1.17065,51000000.0
2009-05-15 01:24:00,1.17075,1.17075,1.17075,1.17075,3600000.0
2009-05-15 01:25:00,1.1707,1.171,1.1707,1.171,28000000.0
2009-05-15 01:26:00,1.1711,1.17115,1.1711,1.17115,3600000.0
2009-05-15 01:27:00,1.1711,1.1711,1.1709,1.17105,49600000.0
2009-05-15 01:28:00,1.17105,1.17105,1.171,1.171,29600000.0
2009-05-15 01:29:00,1.171,1.1712,1.1709,1.1712,33000000.0
2009-05-15 01:30:00,1.1714,1.17175,1.1714,1.17155,25600000.0
2009-05-15 01:31:00,1.1716,1.1716,1.1715,1.1715,7400000.0
2009-05-15 01:32:00,1.1715,1.1715,1.1715,1.1715,26200000.0
2009-05-15 01:33:00,1.1715,1.1715,1.1715,1.1715,34600000.0
2009-05-15 01:34:00,1.1715,1.1715,1.1715,1.1715,26200000.0
2009-05-15 01:35:00,1.1715,1.17165,1.1715,1.17165,24000000.0
2009-05-15 01:36:00,1.1716,1.1716,1.1716,1.1716,42000000.0
2009-05-15 01:37:00,1.1716,1.17165,1.1716,1.17165,42000000.0
2009-05-15 01:38:00,1.1716,1.1716,1.1716,1.1716,33600000.0
2009-05-15 01:39:00,1.1716,1.1716,1.1716,1.1716,21000000.0
2009-05-15 01:40:00,1.1716,1.1716,1.1716,1.1716,25200000.0
2009-05-15 01:41:00,1.1716,1.172,1.1716,1.1719,38200000.0
2009-05-15 01:42:00,1.1719,1.1719,1.1715,1.1716,102200000.0
2009-05-15 01:43:00,1.1717,1.1717,1.17135,1.17135,73600000.0
2009-05-15 01:44:00,1.17135,1.1715,1.17135,1.1715,14800000.0
2009-05-15 01:45:00,1.17115,1.1713,1.17112,1.17115,45600000.0
2009-05-15 01:46:00,1.1712,1.1712,1.1712,1.1712,4000000.0
2009-05-15 01:47:00,1.1712,1.1712,1.1711,1.1711,5600000.0
2009-05-15 01:48:00,1.1712,1.17125,1.1712,1.1712,7200000.0
2009-05-15 01:49:00,1.17125,1.17128,1.17118,1.17118,16800000.0
2009-05-15 01:50:00,1.1716,1.1716,1.1716,1.1716,6000000.0
2009-05-15 01:51:00,1.1716,1.1716,1.1716,1.1716,15000000.0
2009-05-15 01:52:00,1.1715,1.1715,1.1713,1.17135,6000000.0
2009-05-15 01:53:00,1.1714,1.1714,1.1714,1.1714,22600000.0
2009-05-15 01:54:00,1.1714,1.1715,1.1714,1.1715,18000000.0
2009-05-15 01:55:00,1.1714,1.1714,1.1714,1.1714,21000000.0
2009-05-15 01:56:00,1.1715,1.1715,1.1715,1.1715,12000000.0
2009-05-15 01:57:00,1.1715,1.1715,1.1715,1.1715,9000000.0
2009-05-15 01:58:00,1.1715,1.1715,1.1707,1.1707,51600000.0
2009-05-15 01:59:00,1.1708,1.171,1.1707,1.171,42800000.0
2009-05-15 02:00:00,1.171,1.171,1.17045,1.171,38200000.0
2009-05-15 02:01:00,1.1711,1.1712,1.1711,1.1712,12000000.0
2009-05-15 02:02:00,1.1712,1.1712,1.17115,1.1712,19000000.0
2009-05-15 02:03:00,1.1712,1.1712,1.1712,1.1712,6000000.0
2009-05-15 02:04:00,1.1712,1.1712,1.1712,1.1712,9000000.0
2009-05-15 02:05:00,1.1712,1.1712,1.17065,1.17075,31400000.0
2009-05-15 02:06:00,1.17075,1.17075,1.1705,1.1705,34000000.0
2009-05-15 02:07:00,1.1705,1.1705,1.1705,1.1705,6000000.0
2009-05-15 02:08:00,1.17055,1.17055,1.1705,1.1705,11200000.0
2009-05-15 02:09:00,1.17055,1.1706,1.1705,1.1705,17200000.0
2009-05-15 02:10:00,1.1705,1.1706,1.1705,1.1706,25400000.0
2009-05-15 02:11:00,1.1706,1.17065,1.1706,1.1706,16000000.0
2009-05-15 02:12:00,1.1706,1.1706,1.1706,1.1706,18000000.0
2009-05-15 02:13:00,1.1706,1.1706,1.1706,1.1706,18000000.0
2009-05-15 02:14:00,1.1706,1.17065,1.1706,1.17065,17200000.0
2009-05-15 02:15:00,1.17065,1.17065,1.1706,1.1706,19400000.0
2009-05-15 02:16:00,1.1704,1.1704,1.17004,1.17038,27600000.0
2009-05-15 02:17:00,1.17038,1.17038,1.1703,1.17033,16800000.0
2009-05-15 02:18:00,1.1706,1.1706,1.1706,1.1706,34000000.0
2009-05-15 02:19:00,1.1706,1.1706,1.1706,1.1706,21000000.0
2009-05-15 02:20:00,1.1706,1.1706,1.1706,1.1706,14600000.0
2009-05-15 02:21:00,1.1706,1.1706,1.1706,1.1706,18000000.0
2009-05-15 02:22:00,1.1706,1.1706,1.17055,1.17055,17600000.0
2009-05-15 02:23:00,1.17055,1.17055,1.17055,1.17055,7800000.0
2009-05-15 02:24:00,1.17055,1.1707,1.17055,1.1707,5600000.0
2009-05-15 02:25:00,1.1707,1.1707,1.17055,1.17065,6600000.0
2009-05-15 02:26:00,1.1707,1.1707,1.17045,1.17045,4000000.0
2009-05-15 02:27:00,1.1705,1.1705,1.1705,1.1705,6000000.0
2009-05-15 02:28:00,1.1705,1.1705,1.1705,1.1705,12000000.0
2009-05-15 02:29:00,1.1705,1.1705,1.1705,1.1705,6000000.0
2009-05-15 02:30:00,1.1705,1.1705,1.1705,1.1705,30000000.0
2009-05-15 02:31:00,1.1705,1.1705,1.1705,1.1705,15000000.0
2009-05-15 02:32:00,1.1705,1.1705,1.1705,1.1705,9000000.0
2009-05-15 02:33:00,1.1705,1.1705,1.1705,1.1705,6000000.0
2009-05-15 02:34:00,1.1705,1.1705,1.1705,1.1705,9000000.0
2009-05-15 02:35:00,1.1705,1.1705,1.1697,1.16995,146400000.0
2009-05-15 02:36:00,1.17,1.1701,1.17,1.17,40000000.0
2009-05-15 02:37:00,1.17,1.1701,1.17,1.1701,9800000.0
2009-05-15 02:38:00,1.1701,1.17015,1.16995,1.17,32000000.0
2009-05-15 02:39:00,1.17,1.17015,1.16995,1.16995,40200000.0
2009-05-15 02:40:00,1.17,1.1702,1.17,1.1702,12600000.0
2009-05-15 02:41:00,1.1702,1.1702,1.1702,1.1702,9000000.0
2009-05-15 02:42:00,1.1702,1.1702,1.1702,1.1702,3000000.0
2009-05-15 02:43:00,1.1702,1.1702,1.16995,1.17,24600000.0
2009-05-15 02:44:00,1.17,1.1701,1.17,1.17005,44800000.0
2009-05-15 02:45:00,1.17005,1.17015,1.16995,1.17,36200000.0
2009-05-15 02:46:00,1.17,1.1702,1.17,1.1702,18600000.0
2009-05-15 02:47:00,1.1702,1.1702,1.1698,1.1698,50400000.0
2009-05-15 02:48:00,1.16985,1.1699,1.16945,1.1695,43800000.0
2009-05-15 02:49:00,1.1696,1.1699,1.16925,1.1698,118400000.0
2009-05-15 02:50:00,1.16955,1.16975,1.1694,1.1694,64000000.0
2009-05-15 02:51:00,1.1695,1.1695,1.16895,1.16895,46600000.0
2009-05-15 02:52:00,1.169,1.16905,1.16885,1.1689,98600000.0
2009-05-15 02:53:00,1.1689,1.16925,1.16845,1.16895,197000000.0
2009-05-15 02:54:00,1.169,1.17095,1.16895,1.1706,185900000.0
2009-05-15 02:55:00,1.1706,1.1706,1.16995,1.17005,82600000.0
2009-05-15 02:56:00,1.17005,1.17005,1.1697,1.16995,112200000.0
2009-05-15 02:57:00,1.16995,1.1703,1.16995,1.16995,31800000.0
2009-05-15 02:58:00,1.17,1.17025,1.17,1.17,44200000.0
2009-05-15 02:59:00,1.1701,1.17025,1.17,1.1702,57600000.0
2009-05-15 03:00:00,1.17025,1.17065,1.1702,1.1706,64400000.0
2009-05-15 03:01:00,1.17065,1.1707,1.1705,1.1706,109600000.0
2009-05-15 03:02:00,1.1706,1.17065,1.1706,1.17065,54600000.0
2009-05-15 03:03:00,1.17065,1.17065,1.1705,1.1706,14000000.0
2009-05-15 03:04:00,1.1707,1.1708,1.1707,1.1708,48600000.0
2009-05-15 03:05:00,1.1707,1.1711,1.1707,1.1711,26600000.0
2009-05-15 03:06:00,1.1711,1.1711,1.1711,1.1711,15600000.0
2009-05-15 03:07:00,1.1711,1.1714,1.171,1.1712,46000000.0
2009-05-15 03:08:00,1.1713,1.1714,1.1711,1.17125,48200000.0
2009-05-15 03:09:00,1.17125,1.17135,1.1712,1.17135,27400000.0
2009-05-15 03:10:00,1.1714,1.1716,1.17095,1.1716,87600000.0
2009-05-15 03:11:00,1.17128,1.17128,1.17128,1.17128,4400000.0
2009-05-15 03:12:00,1.1716,1.172,1.1715,1.172,41400000.0
2009-05-15 03:13:00,1.172,1.172,1.1719,1.1719,35600000.0
2009-05-15 03:14:00,1.1719,1.1719,1.1719,1.1719,27000000.0
2009-05-15 03:15:00,1.1719,1.1721,1.1719,1.1721,31000000.0
2009-05-15 03:16:00,1.1721,1.1721,1.17085,1.17145,96600000.0
2009-05-15 03:17:00,1.17145,1.17145,1.17145,1.17145,3200000.0
2009-05-15 03:18:00,1.17109,1.17154,1.17104,1.17154,32800000.0
2009-05-15 03:19:00,1.17141,1.17143,1.17123,1.17143,16600000.0
2009-05-15 03:20:00,1.17145,1.17145,1.171,1.171,17200000.0
2009-05-15 03:21:00,1.17103,1.17121,1.17092,1.17121,35400000.0
2009-05-15 03:22:00,1.17115,1.1714,1.17115,1.1714,7200000.0
2009-05-15 03:23:00,1.1713,1.1714,1.1713,1.1714,11000000.0
2009-05-15 03:24:00,1.17135,1.17135,1.1713,1.1713,8000000.0
2009-05-15 03:25:00,1.1713,1.1714,1.1713,1.1713,19000000.0
2009-05-15 03:26:00,1.1713,1.1713,1.1711,1.1711,25800000.0
2009-05-15 03:27:00,1.1711,1.1711,1.1711,1.1711,11600000.0
2009-05-15 03:28:00,1.1711,1.1711,1.171,1.171,12000000.0
2009-05-15 03:29:00,1.171,1.171,1.171,1.171,9000000.0
2009-05-15 03:30:00,1.171,1.171,1.1704,1.17065,98400000.0
2009-05-15 03:31:00,1.17065,1.17065,1.1701,1.17015,49800000.0
2009-05-15 03:32:00,1.1701,1.1701,1.16935,1.1698,70600000.0
2009-05-15 03:33:00,1.1698,1.17015,1.1698,1.17015,25600000.0
2009-05-15 03:34:00,1.17,1.17016,1.16985,1.17008,29800000.0
2009-05-15 03:35:00,1.17,1.17025,1.17,1.1701,17000000.0
2009-05-15 03:36:00,1.17005,1.17015,1.17005,1.17005,16600000.0
2009-05-15 03:37:00,1.17015,1.17015,1.17005,1.17005,16000000.0
2009-05-15 03:38:00,1.17005,1.17015,1.17,1.17005,19800000.0
2009-05-15 03:39:00,1.1701,1.1701,1.17005,1.17005,20000000.0
2009-05-15 03:40:00,1.17005,1.1706,1.17005,1.1706,77400000.0
2009-05-15 03:41:00,1.1706,1.1706,1.1704,1.1704,9400000.0
2009-05-15 03:42:00,1.17045,1.17065,1.17045,1.17055,28200000.0
2009-05-15 03:43:00,1.17055,1.1706,1.1705,1.17055,43800000.0
2009-05-15 03:44:00,1.17055,1.1709,1.17055,1.17055,38400000.0
2009-05-15 03:45:00,1.17065,1.17065,1.17065,1.17065,3200000.0
2009-05-15 03:46:00,1.17055,1.17065,1.17055,1.17065,9000000.0
2009-05-15 03:47:00,1.17055,1.17055,1.17055,1.17055,5800000.0
2009-05-15 03:48:00,1.17065,1.17075,1.1704,1.1707,33000000.0
2009-05-15 03:49:00,1.17045,1.1708,1.17045,1.1708,16800000.0
2009-05-15 03:50:00,1.1708,1.1708,1.1707,1.1707,8600000.0
2009-05-15 03:51:00,1.17065,1.1708,1.17065,1.1708,12600000.0
2009-05-15 03:52:00,1.17075,1.17075,1.17075,1.17075,28400000.0
2009-05-15 03:53:00,1.17075,1.1709,1.17075,1.1709,28600000.0
2009-05-15 03:54:00,1.171,1.171,1.171,1.171,3000000.0
2009-05-15 03:55:00,1.1711,1.1711,1.1711,1.1711,6000000.0
2009-05-15 03:56:00,1.1711,1.1711,1.171,1.171,23200000.0
2009-05-15 03:57:00,1.17077,1.17088,1.17068,1.17078,38600000.0
2009-05-15 03:58:00,1.1707,1.17079,1.1706,1.1706,19200000.0
2009-05-15 03:59:00,1.1711,1.1711,1.1711,1.1711,6000000.0
2009-05-15 04:00:00,1.1709,1.1709,1.17075,1.17075,6200000.0
2009-05-15 04:01:00,1.1709,1.1709,1.1708,1.1709,12000000.0
2009-05-15 04:02:00,1.1708,1.1708,1.1706,1.1706,14800000.0
2009-05-15 04:03:00,1.17065,1.17065,1.17065,1.17065,2600000.0
2009-05-15 04:04:00,1.1706,1.1706,1.1706,1.1706,6200000.0
2009-05-15 04:05:00,1.1707,1.1707,1.1707,1.1707,5600000.0
2009-05-15 04:06:00,1.17065,1.17065,1.17065,1.17065,3200000.0
2009-05-15 04:07:00,1.17075,1.17075,1.17075,1.17075,6000000.0
2009-05-15 04:08:00,1.17082,1.17082,1.17057,1.1708,29000000.0
2009-05-15 04:09:00,1.17075,1.17075,1.17075,1.17075,6000000.0
2009-05-15 04:10:00,1.17085,1.17107,1.17038,1.17066,69200000.0
2009-05-15 04:11:00,1.1708,1.17085,1.1708,1.17085,10800000.0
2009-05-15 04:12:00,1.1708,1.17085,1.1708,1.1708,14200000.0
2009-05-15 04:13:00,1.1708,1.1708,1.1708,1.1708,8600000.0
2009-05-15 04:14:00,1.1708,1.1708,1.1708,1.1708,3000000.0
2009-05-15 04:15:00,1.1708,1.1708,1.1708,1.1708,8600000.0
2009-05-15 04:16:00,1.1708,1.1708,1.1708,1.1708,5600000.0
2009-05-15 04:17:00,1.17085,1.17085,1.1708,1.1708,11600000.0
2009-05-15 04:18:00,1.1708,1.1709,1.1708,1.1709,31800000.0
2009-05-15 04:19:00,1.1709,1.1709,1.1708,1.1708,35600000.0
2009-05-15 04:20:00,1.1708,1.17085,1.1708,1.1708,41600000.0
2009-05-15 04:21:00,1.1708,1.1708,1.1708,1.1708,14600000.0
2009-05-15 04:22:00,1.1708,1.1708,1.1708,1.1708,20200000.0
2009-05-15 04:23:00,1.1708,1.1708,1.1708,1.1708,22400000.0
2009-05-15 04:24:00,1.1708,1.1709,1.1708,1.1708,58400000.0
2009-05-15 04:25:00,1.1708,1.17085,1.1708,1.1708,32200000.0
2009-05-15 04:26:00,1.1708,1.1708,1.1708,1.1708,3000000.0
2009-05-15 04:27:00,1.17085,1.17095,1.17085,1.17095,12800000.0
2009-05-15 04:28:00,1.17095,1.171,1.1709,1.171,16800000.0
2009-05-15 04:29:00,1.17073,1.1708,1.17073,1.17078,24400000.0
2009-05-15 04:30:00,1.1711,1.1711,1.1711,1.1711,1000000.0
2009-05-15 04:31:00,1.17073,1.17075,1.1705,1.17075,36200000.0
2009-05-15 04:32:00,1.17073,1.17073,1.17063,1.17063,20800000.0
2009-05-15 04:33:00,1.1711,1.1711,1.1711,1.1711,1000000.0
2009-05-15 04:34:00,1.17071,1.17085,1.17071,1.1708,12800000.0
2009-05-15 04:35:00,1.1711,1.1711,1.1711,1.1711,6000000.0
2009-05-15 04:36:00,1.1711,1.1711,1.1711,1.1711,3000000.0
2009-05-15 04:37:00,1.1711,1.1711,1.1711,1.1711,2000000.0
2009-05-15 04:38:00,1.1711,1.1711,1.1711,1.1711,2000000.0
2009-05-15 04:39:00,1.171,1.171,1.171,1.171,12000000.0
2009-05-15 04:40:00,1.171,1.171,1.171,1.171,18000000.0
2009-05-15 04:41:00,1.17037,1.17078,1.17027,1.17073,29600000.0
2009-05-15 04:42:00,1.171,1.171,1.1706,1.1707,29400000.0
2009-05-15 04:43:00,1.1707,1.1708,1.1707,1.1708,4800000.0
2009-05-15 04:44:00,1.1708,1.1708,1.17075,1.17075,4200000.0
2009-05-15 04:45:00,1.17075,1.1708,1.1707,1.1708,12600000.0
2009-05-15 04:46:00,1.17075,1.17075,1.17075,1.17075,6000000.0
2009-05-15 04:47:00,1.1709,1.1711,1.1709,1.171,23200000.0
2009-05-15 04:48:00,1.17072,1.1709,1.17065,1.17079,15600000.0
2009-05-15 04:49:00,1.17064,1.17103,1.17064,1.17096,21600000.0
2009-05-15 04:50:00,1.17074,1.1708,1.17038,1.1708,29200000.0
2009-05-15 04:51:00,1.17095,1.17095,1.17075,1.1708,16000000.0
2009-05-15 04:52:00,1.17085,1.17085,1.17085,1.17085,6000000.0
2009-05-15 04:53:00,1.17063,1.17063,1.17055,1.17055,10800000.0
2009-05-15 04:54:00,1.17085,1.17085,1.17085,1.17085,8400000.0
2009-05-15 04:55:00,1.1709,1.1709,1.17085,1.17085,10200000.0
2009-05-15 04:56:00,1.17085,1.1711,1.17085,1.1711,12200000.0
2009-05-15 04:57:00,1.1711,1.1711,1.1711,1.1711,9000000.0
2009-05-15 04:58:00,1.17089,1.17094,1.1705,1.17094,44000000.0
2009-05-15 04:59:00,1.17097,1.17109,1.17097,1.17109,20400000.0
2009-05-15 05:00:00,1.17115,1.17115,1.1711,1.1711,19000000.0
2009-05-15 05:01:00,1.17082,1.17091,1.17053,1.17091,21600000.0
2009-05-15 05:02:00,1.1709,1.1709,1.1706,1.17086,14000000.0
2009-05-15 05:03:00,1.1712,1.1713,1.171,1.1711,34800000.0
2009-05-15 05:04:00,1.17115,1.1712,1.17115,1.1712,13200000.0
2009-05-15 05:05:00,1.1712,1.17135,1.1712,1.17135,14800000.0
2009-05-15 05:06:00,1.1714,1.17145,1.1714,1.1714,21600000.0
2009-05-15 05:07:00,1.17145,1.17145,1.1714,1.1714,10200000.0
2009-05-15 05:08:00,1.17134,1.17136,1.17111,1.17134,27200000.0
2009-05-15 05:09:00,1.1714,1.1714,1.1714,1.1714,8600000.0
2009-05-15 05:10:00,1.1714,1.1714,1.17125,1.17125,13200000.0
2009-05-15 05:11:00,1.1712,1.1712,1.1711,1.1711,24400000.0
2009-05-15 05:12:00,1.1711,1.17115,1.1711,1.1711,33600000.0
2009-05-15 05:13:00,1.1711,1.1712,1.1711,1.17115,16000000.0
2009-05-15 05:14:00,1.17115,1.17115,1.1711,1.1711,16000000.0
2009-05-15 05:15:00,1.1711,1.17115,1.1711,1.1711,47400000.0
2009-05-15 05:16:00,1.1711,1.17115,1.1711,1.1711,21200000.0
2009-05-15 05:17:00,1.1711,1.1711,1.1711,1.1711,45000000.0
2009-05-15 05:18:00,1.17115,1.17115,1.1711,1.1711,24000000.0
2009-05-15 05:19:00,1.1711,1.17115,1.1711,1.1711,33000000.0
2009-05-15 05:20:00,1.1711,1.1711,1.1711,1.1711,12000000.0
2009-05-15 05:21:00,1.171,1.171,1.1709,1.17095,26600000.0
2009-05-15 05:22:00,1.17095,1.17095,1.17095,1.17095,4000000.0
2009-05-15 05:23:00,1.171,1.171,1.171,1.171,3000000.0
2009-05-15 05:24:00,1.171,1.171,1.171,1.171,3000000.0
2009-05-15 05:25:00,1.171,1.171,1.171,1.171,18000000.0
2009-05-15 05:26:00,1.17083,1.17096,1.17069,1.17092,45000000.0
2009-05-15 05:27:00,1.17092,1.17113,1.17079,1.17083,88600000.0
2009-05-15 05:28:00,1.17083,1.17088,1.17065,1.17088,69200000.0
2009-05-15 05:29:00,1.17073,1.1708,1.17073,1.17075,32200000.0
2009-05-15 05:30:00,1.171,1.171,1.171,1.171,3000000.0
2009-05-15 05:31:00,1.17075,1.17104,1.1707,1.1707,34800000.0
2009-05-15 05:32:00,1.17072,1.17093,1.17072,1.17078,47200000.0
2009-05-15 05:33:00,1.17105,1.17105,1.17076,1.17076,50800000.0
2009-05-15 05:34:00,1.171,1.171,1.171,1.171,3000000.0
2009-05-15 05:35:00,1.171,1.171,1.171,1.171,3000000.0
2009-05-15 05:36:00,1.17081,1.17081,1.17063,1.17075,27400000.0
2009-05-15 05:37:00,1.17073,1.17085,1.17055,1.17073,43400000.0
2009-05-15 05:38:00,1.17058,1.17078,1.17058,1.17059,39000000.0
2009-05-15 05:39:00,1.17073,1.17075,1.17057,1.17073,48600000.0
2009-05-15 05:40:00,1.171,1.171,1.171,1.171,3000000.0
2009-05-15 05:41:00,1.17071,1.17087,1.17067,1.17067,41400000.0
2009-05-15 05:42:00,1.171,1.171,1.17075,1.17095,11000000.0
2009-05-15 05:43:00,1.17095,1.171,1.1708,1.171,13400000.0
2009-05-15 05:44:00,1.17095,1.17095,1.1708,1.17095,13000000.0
2009-05-15 05:45:00,1.171,1.171,1.171,1.171,3000000.0
2009-05-15 05:46:00,1.17095,1.171,1.17095,1.171,9600000.0
2009-05-15 05:47:00,1.171,1.171,1.17095,1.17095,14600000.0
2009-05-15 05:48:00,1.17095,1.171,1.17095,1.171,10400000.0
2009-05-15 05:49:00,1.17095,1.17095,1.17085,1.17085,20400000.0
2009-05-15 05:50:00,1.17095,1.171,1.17085,1.171,21000000.0
2009-05-15 05:51:00,1.171,1.171,1.171,1.171,3000000.0
2009-05-15 05:52:00,1.171,1.171,1.171,1.171,3000000.0
2009-05-15 05:53:00,1.1711,1.1711,1.171,1.1711,9000000.0
2009-05-15 05:54:00,1.17085,1.17085,1.1708,1.17083,64600000.0
2009-05-15 05:55:00,1.17103,1.17122,1.17083,1.17093,72800000.0
2009-05-15 05:56:00,1.1711,1.1711,1.1711,1.1711,8000000.0
2009-05-15 05:57:00,1.17093,1.17105,1.17091,1.17098,18800000.0
2009-05-15 05:58:00,1.1711,1.1711,1.171,1.171,12400000.0
2009-05-15 05:59:00,1.17086,1.17095,1.17072,1.1709,130000000.0
2009-05-15 06:00:00,1.1711,1.1711,1.1711,1.1711,3000000.0
2009-05-15 06:01:00,1.17087,1.17095,1.17074,1.17085,52800000.0
2009-05-15 06:02:00,1.17089,1.17094,1.17086,1.1709,39600000.0
2009-05-15 06:03:00,1.1711,1.1711,1.1711,1.1711,3000000.0
2009-05-15 06:04:00,1.17087,1.17094,1.17075,1.17077,37800000.0
2009-05-15 06:05:00,1.1708,1.17091,1.17068,1.17079,93400000.0
2009-05-15 06:06:00,1.1708,1.17101,1.1708,1.17084,39600000.0
2009-05-15 06:07:00,1.1711,1.1711,1.1711,1.1711,3000000.0
2009-05-15 06:08:00,1.1712,1.1712,1.1712,1.1712,1200000.0
2009-05-15 06:09:00,1.17115,1.1712,1.1711,1.1712,15000000.0
2009-05-15 06:10:00,1.17115,1.1712,1.17105,1.1711,22600000.0
2009-05-15 06:11:00,1.1713,1.1714,1.171,1.17125,24000000.0
2009-05-15 06:12:00,1.1713,1.1715,1.17095,1.171,25000000.0
2009-05-15 06:13:00,1.1713,1.1714,1.171,1.1713,9000000.0
2009-05-15 06:14:00,1.17125,1.1714,1.17105,1.1712,18800000.0
2009-05-15 06:15:00,1.17105,1.17135,1.171,1.1711,34600000.0
2009-05-15 06:16:00,1.1713,1.17135,1.171,1.1713,16400000.0
2009-05-15 06:17:00,1.17082,1.17144,1.17082,1.17144,203400000.0
2009-05-15 06:18:00,1.1717,1.1717,1.17165,1.1717,8000000.0
2009-05-15 06:19:00,1.17095,1.17165,1.17095,1.17095,25800000.0
2009-05-15 06:20:00,1.1715,1.17165,1.17095,1.17115,22600000.0
2009-05-15 06:21:00,1.1711,1.1711,1.1711,1.1711,6200000.0
2009-05-15 06:22:00,1.17115,1.17115,1.1711,1.17115,11400000.0
2009-05-15 06:23:00,1.1711,1.17115,1.1711,1.17115,8800000.0
2009-05-15 06:24:00,1.1711,1.1711,1.1711,1.1711,6200000.0
2009-05-15 06:25:00,1.17115,1.17115,1.1711,1.1711,8800000.0
2009-05-15 06:26:00,1.17115,1.1717,1.1711,1.1717,10000000.0
2009-05-15 06:27:00,1.17165,1.1717,1.1711,1.1717,11800000.0
2009-05-15 06:28:00,1.1717,1.1717,1.171,1.17155,13800000.0
2009-05-15 06:29:00,1.1717,1.1717,1.17095,1.17115,10800000.0
2009-05-15 06:30:00,1.1714,1.17145,1.171,1.17115,11800000.0
2009-05-15 06:31:00,1.17102,1.17111,1.17094,1.17108,75200000.0
2009-05-15 06:32:00,1.1711,1.17115,1.1711,1.17115,8800000.0
2009-05-15 06:33:00,1.1711,1.17145,1.17105,1.17105,10800000.0
2009-05-15 06:34:00,1.1711,1.1711,1.1711,1.1711,6200000.0
2009-05-15 06:35:00,1.17115,1.17115,1.1711,1.1711,8800000.0
2009-05-15 06:36:00,1.17115,1.17115,1.1711,1.1711,8800000.0
2009-05-15 06:37:00,1.17115,1.17115,1.1711,1.1711,43800000.0
2009-05-15 06:38:00,1.17125,1.17125,1.17105,1.1712,24600000.0
2009-05-15 06:39:00,1.1712,1.1712,1.171,1.17115,23000000.0
2009-05-15 06:40:00,1.17115,1.17115,1.1711,1.1711,10400000.0
2009-05-15 06:41:00,1.17105,1.1711,1.171,1.17105,26600000.0
2009-05-15 06:42:00,1.17105,1.17105,1.17105,1.17105,6400000.0
2009-05-15 06:43:00,1.17105,1.17105,1.17105,1.17105,19000000.0
2009-05-15 06:44:00,1.17105,1.17105,1.17105,1.17105,22000000.0
2009-05-15 06:45:00,1.1711,1.1711,1.1711,1.1711,3000000.0
2009-05-15 06:46:00,1.171,1.171,1.171,1.171,5600000.0
2009-05-15 06:47:00,1.17088,1.1709,1.17073,1.17087,258800000.0
2009-05-15 06:48:00,1.171,1.1711,1.171,1.1711,6000000.0
2009-05-15 06:49:00,1.1711,1.1711,1.171,1.17105,21800000.0
2009-05-15 06:50:00,1.17105,1.1712,1.171,1.1712,18600000.0
2009-05-15 06:51:00,1.1708,1.17115,1.1708,1.1711,35800000.0
2009-05-15 06:52:00,1.17115,1.17115,1.17075,1.1708,24400000.0
2009-05-15 06:53:00,1.17085,1.17105,1.1706,1.1706,8200000.0
2009-05-15 06:54:00,1.17105,1.17105,1.17065,1.17065,4200000.0
2009-05-15 06:55:00,1.17095,1.17105,1.17065,1.17065,6200000.0
2009-05-15 06:56:00,1.171,1.171,1.17065,1.17065,5200000.0
2009-05-15 06:57:00,1.17145,1.17145,1.17065,1.17065,18800000.0
2009-05-15 06:58:00,1.1711,1.1711,1.1704,1.1704,3200000.0
2009-05-15 06:59:00,1.1705,1.1705,1.1705,1.1705,3200000.0
2009-05-15 07:00:00,1.17085,1.17095,1.17035,1.17035,11400000.0
2009-05-15 07:01:00,1.17085,1.17085,1.17035,1.1705,7400000.0
2009-05-15 07:02:00,1.17085,1.17085,1.17035,1.17035,8400000.0
2009-05-15 07:03:00,1.17085,1.17085,1.17085,1.17085,3200000.0
2009-05-15 07:04:00,1.171,1.171,1.171,1.171,23400000.0
2009-05-15 07:05:00,1.17065,1.17074,1.17019,1.17051,287800000.0
2009-05-15 07:06:00,1.171,1.171,1.17035,1.17035,4800000.0
2009-05-15 07:07:00,1.17053,1.17053,1.17022,1.17047,89600000.0
2009-05-15 07:08:00,1.17071,1.17071,1.17033,1.17049,109600000.0
2009-05-15 07:09:00,1.1705,1.1705,1.17025,1.1703,12400000.0
2009-05-15 07:10:00,1.17014,1.1704,1.17,1.17,158000000.0
2009-05-15 07:11:00,1.17005,1.1704,1.17,1.17008,262800000.0
2009-05-15 07:12:00,1.17003,1.17044,1.16988,1.17012,437800000.0
2009-05-15 07:13:00,1.17025,1.1703,1.17025,1.17025,15600000.0
2009-05-15 07:14:00,1.17015,1.17015,1.17015,1.17015,19600000.0
2009-05-15 07:15:00,1.17016,1.17041,1.17008,1.17013,80800000.0
2009-05-15 07:16:00,1.17,1.1702,1.16998,1.16999,115000000.0
2009-05-15 07:17:00,1.17025,1.1703,1.17025,1.1703,4400000.0
2009-05-15 07:18:00,1.1701,1.17025,1.1701,1.17025,21800000.0
2009-05-15 07:19:00,1.17025,1.17025,1.17015,1.17015,12800000.0
2009-05-15 07:20:00,1.17025,1.17045,1.17015,1.17045,19400000.0
2009-05-15 07:21:00,1.1704,1.1705,1.1701,1.1701,44000000.0
2009-05-15 07:22:00,1.17015,1.17045,1.17015,1.17025,22600000.0
2009-05-15 07:23:00,1.1703,1.1706,1.1701,1.1706,53800000.0
2009-05-15 07:24:00,1.17016,1.17058,1.16994,1.17035,214600000.0
2009-05-15 07:25:00,1.1704,1.1704,1.1701,1.1701,15400000.0
2009-05-15 07:26:00,1.17025,1.1703,1.17015,1.17015,22000000.0
2009-05-15 07:27:00,1.17025,1.1706,1.17015,1.17035,65000000.0
2009-05-15 07:28:00,1.1704,1.1704,1.1704,1.1704,15000000.0
2009-05-15 07:29:00,1.1704,1.1704,1.1704,1.1704,9000000.0
2009-05-15 07:30:00,1.1704,1.1704,1.1704,1.1704,6000000.0
2009-05-15 07:31:00,1.1704,1.1704,1.1704,1.1704,6000000.0
2009-05-15 07:32:00,1.17035,1.17035,1.17035,1.17035,29800000.0
2009-05-15 07:33:00,1.17035,1.17075,1.1702,1.17065,15800000.0
2009-05-15 07:34:00,1.1708,1.1711,1.1702,1.17085,49400000.0
2009-05-15 07:35:00,1.171,1.1712,1.17075,1.17075,59400000.0
2009-05-15 07:36:00,1.17085,1.17085,1.17055,1.1707,24600000.0
2009-05-15 07:37:00,1.1708,1.1708,1.1707,1.1708,16600000.0
2009-05-15 07:38:00,1.1707,1.1708,1.1707,1.1708,15400000.0
2009-05-15 07:39:00,1.1707,1.1708,1.1707,1.1707,14400000.0
2009-05-15 07:40:00,1.1708,1.1711,1.1707,1.1711,18400000.0
2009-05-15 07:41:00,1.17065,1.1711,1.17065,1.17075,17800000.0
2009-05-15 07:42:00,1.1708,1.1708,1.1708,1.1708,8600000.0
2009-05-15 07:43:00,1.17095,1.17165,1.17095,1.17105,55800000.0
2009-05-15 07:44:00,1.17115,1.17145,1.17115,1.17145,10000000.0
2009-05-15 07:45:00,1.1716,1.1716,1.1711,1.1711,9000000.0
2009-05-15 07:46:00,1.17155,1.17155,1.1711,1.1712,20600000.0
2009-05-15 07:47:00,1.1715,1.1715,1.17075,1.17075,35600000.0
2009-05-15 07:48:00,1.17075,1.1708,1.17075,1.1708,8800000.0
2009-05-15 07:49:00,1.17095,1.1711,1.17075,1.17095,20400000.0
2009-05-15 07:50:00,1.1709,1.17105,1.1709,1.17095,22000000.0
2009-05-15 07:51:00,1.171,1.1713,1.171,1.1713,37800000.0
2009-05-15 07:52:00,1.1713,1.1713,1.17125,1.1713,25200000.0
2009-05-15 07:53:00,1.1713,1.1713,1.17075,1.171,49200000.0
2009-05-15 07:54:00,1.17105,1.17115,1.17075,1.17115,58800000.0
2009-05-15 07:55:00,1.17125,1.17125,1.1711,1.1711,81000000.0
2009-05-15 07:56:00,1.1711,1.1712,1.1711,1.1712,25400000.0
2009-05-15 07:57:00,1.1712,1.1712,1.171,1.17115,23200000.0
2009-05-15 07:58:00,1.1712,1.1712,1.1712,1.1712,24000000.0
2009-05-15 07:59:00,1.1712,1.1712,1.17085,1.17085,18000000.0
2009-05-15 08:00:00,1.17105,1.1718,1.171,1.1718,108000000.0
2009-05-15 08:01:00,1.17175,1.1719,1.17115,1.1713,46200000.0
2009-05-15 08:02:00,1.17165,1.1718,1.17125,1.1717,74400000.0
2009-05-15 08:03:00,1.1718,1.1718,1.1718,1.1718,3000000.0
2009-05-15 08:04:00,1.17195,1.1723,1.17195,1.1723,173200000.0
2009-05-15 08:05:00,1.17225,1.17285,1.1719,1.17285,77000000.0
2009-05-15 08:06:00,1.17285,1.17285,1.1719,1.17215,234799999.0
2009-05-15 08:07:00,1.17195,1.17195,1.1713,1.17155,52600000.0
2009-05-15 08:08:00,1.1713,1.1717,1.17115,1.1714,143400000.0
2009-05-15 08:09:00,1.1714,1.1715,1.1713,1.1713,149400000.0
2009-05-15 08:10:00,1.17135,1.1716,1.1713,1.1716,49200000.0
2009-05-15 08:11:00,1.1715,1.1716,1.17125,1.1714,87000000.0
2009-05-15 08:12:00,1.17135,1.17195,1.17135,1.17195,74200000.0
2009-05-15 08:13:00,1.1719,1.1719,1.1719,1.1719,9000000.0
2009-05-15 08:14:00,1.1719,1.172,1.1719,1.1719,37000000.0
2009-05-15 08:15:00,1.1719,1.17235,1.1719,1.1722,110000000.0
2009-05-15 08:16:00,1.1722,1.1724,1.1722,1.1722,64200000.0
2009-05-15 08:17:00,1.1722,1.17245,1.1722,1.1723,52800000.0
2009-05-15 08:18:00,1.17235,1.1725,1.17235,1.1725,43000000.0
2009-05-15 08:19:00,1.17235,1.1726,1.1723,1.1723,36400000.0
2009-05-15 08:20:00,1.1726,1.1726,1.17205,1.1722,52200000.0
2009-05-15 08:21:00,1.1722,1.1724,1.17195,1.17205,49600000.0
2009-05-15 08:22:00,1.1722,1.1723,1.17195,1.172,49800000.0
2009-05-15 08:23:00,1.172,1.17215,1.17145,1.1717,53200000.0
2009-05-15 08:24:00,1.17195,1.1721,1.17165,1.17205,81000000.0
2009-05-15 08:25:00,1.17205,1.1723,1.172,1.17215,29200000.0
2009-05-15 08:26:00,1.17225,1.1723,1.17225,1.1723,31400000.0
2009-05-15 08:27:00,1.1723,1.1723,1.1721,1.1723,29000000.0
2009-05-15 08:28:00,1.17225,1.1723,1.172,1.172,102000000.0
2009-05-15 08:29:00,1.172,1.17205,1.172,1.172,96400000.0
2009-05-15 08:30:00,1.172,1.17205,1.172,1.17205,12000000.0
2009-05-15 08:31:00,1.172,1.1721,1.1717,1.1721,28400000.0
2009-05-15 08:32:00,1.1717,1.17285,1.1717,1.17265,64800000.0
2009-05-15 08:33:00,1.1729,1.173,1.1729,1.1729,53200000.0
2009-05-15 08:34:00,1.1729,1.1729,1.17245,1.1727,102400000.0
2009-05-15 08:35:00,1.1727,1.1727,1.1725,1.1725,32200000.0
2009-05-15 08:36:00,1.17265,1.17315,1.17265,1.17305,79600000.0
2009-05-15 08:37:00,1.173,1.17375,1.173,1.1735,77200000.0
2009-05-15 08:38:00,1.17355,1.17355,1.17345,1.17345,17200000.0
2009-05-15 08:39:00,1.17345,1.1737,1.17325,1.17325,98600000.0
2009-05-15 08:40:00,1.1733,1.17365,1.1733,1.1736,38400000.0
2009-05-15 08:41:00,1.17305,1.1732,1.1729,1.173,80600000.0
2009-05-15 08:42:00,1.173,1.173,1.1727,1.1727,26000000.0
2009-05-15 08:43:00,1.1727,1.1727,1.17265,1.1727,29000000.0
2009-05-15 08:44:00,1.1727,1.1727,1.1727,1.1727,8200000.0
2009-05-15 08:45:00,1.1726,1.1727,1.1726,1.1727,25800000.0
2009-05-15 08:46:00,1.1726,1.1733,1.1726,1.17325,46600000.0
2009-05-15 08:47:00,1.17325,1.1737,1.17325,1.1737,44600000.0
2009-05-15 08:48:00,1.1737,1.1737,1.1737,1.1737,6000000.0
2009-05-15 08:49:00,1.1737,1.1737,1.1732,1.1735,89000000.0
2009-05-15 08:50:00,1.1734,1.1734,1.1733,1.17335,150600000.0
2009-05-15 08:51:00,1.1735,1.1737,1.17325,1.1734,99600000.0
2009-05-15 08:52:00,1.1734,1.1735,1.1734,1.1734,38600000.0
2009-05-15 08:53:00,1.17345,1.17355,1.1734,1.1735,56600000.0
2009-05-15 08:54:00,1.1735,1.174,1.17345,1.174,43400000.0
2009-05-15 08:55:00,1.1739,1.1744,1.1739,1.1744,64200000.0
2009-05-15 08:56:00,1.17415,1.1743,1.17385,1.17405,198700000.0
2009-05-15 08:57:00,1.17405,1.17435,1.1733,1.1734,116600000.0
2009-05-15 08:58:00,1.1735,1.1738,1.17335,1.1738,88800000.0
2009-05-15 08:59:00,1.1734,1.17375,1.1733,1.1733,71600000.0
2009-05-15 09:00:00,1.1734,1.1735,1.1732,1.1735,219800000.0
2009-05-15 09:01:00,1.1735,1.1735,1.17295,1.1733,92000000.0
2009-05-15 09:02:00,1.1731,1.1734,1.1731,1.1732,91000000.0
2009-05-15 09:03:00,1.1732,1.17385,1.17305,1.1737,178400000.0
2009-05-15 09:04:00,1.1738,1.17385,1.17355,1.17385,90200000.0
2009-05-15 09:05:00,1.17385,1.17385,1.1735,1.1737,37200000.0
2009-05-15 09:06:00,1.1738,1.1741,1.1736,1.174,118600000.0
2009-05-15 09:07:00,1.174,1.1743,1.1737,1.1739,151800000.0
2009-05-15 09:08:00,1.17415,1.1743,1.1737,1.1737,100200000.0
2009-05-15 09:09:00,1.17385,1.1739,1.1737,1.1738,98800000.0
2009-05-15 09:10:00,1.1738,1.174,1.1737,1.174,71800000.0
2009-05-15 09:11:00,1.174,1.174,1.1738,1.1738,72600000.0
2009-05-15 09:12:00,1.17385,1.1742,1.1738,1.1738,139800000.0
2009-05-15 09:13:00,1.17395,1.17445,1.17375,1.1744,141700000.0
2009-05-15 09:14:00,1.17445,1.17445,1.17415,1.1743,118400000.0
2009-05-15 09:15:00,1.1744,1.1746,1.1735,1.1736,83400000.0
2009-05-15 09:16:00,1.1736,1.1737,1.17355,1.1736,119600000.0
2009-05-15 09:17:00,1.1736,1.1736,1.1724,1.1726,147800000.0
2009-05-15 09:18:00,1.1726,1.17385,1.17255,1.1738,128200000.0
2009-05-15 09:19:00,1.1738,1.17385,1.1733,1.1733,78400000.0
2009-05-15 09:20:00,1.1731,1.17395,1.1731,1.1738,168600000.0
2009-05-15 09:21:00,1.17385,1.17395,1.17335,1.17335,103000000.0
2009-05-15 09:22:00,1.17335,1.1737,1.17325,1.1736,212400000.0
2009-05-15 09:23:00,1.1736,1.1736,1.17325,1.1734,67200000.0
2009-05-15 09:24:00,1.1733,1.1737,1.17315,1.17335,121000000.0
2009-05-15 09:25:00,1.17335,1.1734,1.17335,1.1734,44000000.0
2009-05-15 09:26:00,1.1734,1.1735,1.1731,1.1732,66000000.0
2009-05-15 09:27:00,1.17325,1.17325,1.17245,1.1729,138800000.0
2009-05-15 09:28:00,1.1728,1.1729,1.1726,1.1727,35200000.0
2009-05-15 09:29:00,1.1727,1.17305,1.17265,1.1729,112200000.0
2009-05-15 09:30:00,1.1729,1.1734,1.1727,1.1734,56800000.0
2009-05-15 09:31:00,1.1734,1.1734,1.1729,1.1729,98200000.0
2009-05-15 09:32:00,1.1727,1.1729,1.17215,1.1726,145000000.0
2009-05-15 09:33:00,1.17265,1.17275,1.1725,1.1726,108000000.0
2009-05-15 09:34:00,1.1726,1.1726,1.17255,1.1726,49200000.0
2009-05-15 09:35:00,1.17255,1.1729,1.17255,1.1729,110200000.0
2009-05-15 09:36:00,1.173,1.1731,1.1728,1.17285,49000000.0
2009-05-15 09:37:00,1.17265,1.1729,1.1724,1.1728,72400000.0
2009-05-15 09:38:00,1.1728,1.17325,1.17265,1.17265,333200000.0
2009-05-15 09:39:00,1.1727,1.1731,1.1726,1.17285,35400000.0
2009-05-15 09:40:00,1.1729,1.173,1.1729,1.173,20800000.0
2009-05-15 09:41:00,1.173,1.173,1.1729,1.1729,89000000.0
2009-05-15 09:42:00,1.173,1.173,1.1729,1.173,60800000.0
2009-05-15 09:43:00,1.173,1.1733,1.173,1.173,117600000.0
2009-05-15 09:44:00,1.173,1.173,1.1728,1.1728,83000000.0
2009-05-15 09:45:00,1.1729,1.1729,1.1728,1.1728,60600000.0
2009-05-15 09:46:00,1.1728,1.1728,1.1719,1.172,78400000.0
2009-05-15 09:47:00,1.172,1.172,1.1717,1.17175,69800000.0
2009-05-15 09:48:00,1.1718,1.1718,1.1718,1.1718,102600000.0
2009-05-15 09:49:00,1.1718,1.1718,1.1711,1.17125,88000000.0
2009-05-15 09:50:00,1.1712,1.1714,1.1708,1.1713,188000000.0
2009-05-15 09:51:00,1.17135,1.17135,1.17105,1.17115,115000000.0
2009-05-15 09:52:00,1.1712,1.1712,1.17115,1.1712,91800000.0
2009-05-15 09:53:00,1.1712,1.1716,1.1712,1.1714,43200000.0
2009-05-15 09:54:00,1.1714,1.17145,1.171,1.1713,146800000.0
2009-05-15 09:55:00,1.1715,1.1715,1.1715,1.1715,15000000.0
2009-05-15 09:56:00,1.1716,1.17185,1.17145,1.17155,66200000.0
2009-05-15 09:57:00,1.1715,1.1716,1.17145,1.1716,25600000.0
2009-05-15 09:58:00,1.1716,1.1719,1.17145,1.1718,64400000.0
2009-05-15 09:59:00,1.17155,1.1721,1.17155,1.1721,66200000.0
2009-05-15 10:00:00,1.1721,1.17235,1.17185,1.1719,116000000.0
2009-05-15 10:01:00,1.172,1.17295,1.172,1.1725,214800000.0
2009-05-15 10:02:00,1.1726,1.1726,1.17215,1.1722,50400000.0
2009-05-15 10:03:00,1.1722,1.1722,1.1717,1.1718,69400000.0
2009-05-15 10:04:00,1.1718,1.1718,1.17145,1.1715,80400000.0
2009-05-15 10:05:00,1.1715,1.1717,1.17145,1.1715,51400000.0
2009-05-15 10:06:00,1.1715,1.17155,1.1715,1.1715,18000000.0
2009-05-15 10:07:00,1.1715,1.1715,1.17025,1.17045,97400000.0
2009-05-15 10:08:00,1.1705,1.1712,1.1704,1.17085,175600000.0
2009-05-15 10:09:00,1.171,1.171,1.1707,1.171,56000000.0
2009-05-15 10:10:00,1.171,1.1715,1.171,1.1715,85600000.0
2009-05-15 10:11:00,1.1716,1.17185,1.1714,1.1716,79800000.0
2009-05-15 10:12:00,1.1716,1.1716,1.1707,1.17085,191600000.0
2009-05-15 10:13:00,1.1711,1.17125,1.17045,1.1705,123600000.0
2009-05-15 10:14:00,1.1705,1.17065,1.17045,1.17065,77600000.0
2009-05-15 10:15:00,1.1707,1.1707,1.17065,1.17065,82200000.0
2009-05-15 10:16:00,1.1707,1.1708,1.17065,1.1708,36400000.0
2009-05-15 10:17:00,1.1708,1.17145,1.1708,1.17105,73400000.0
2009-05-15 10:18:00,1.17115,1.1712,1.171,1.1712,41000000.0
2009-05-15 10:19:00,1.1712,1.1716,1.1712,1.1716,56800000.0
2009-05-15 10:20:00,1.17155,1.17175,1.1715,1.1716,70800000.0
2009-05-15 10:21:00,1.1715,1.172,1.1715,1.172,41000000.0
2009-05-15 10:22:00,1.17185,1.1719,1.17175,1.1719,43000000.0
2009-05-15 10:23:00,1.1717,1.1718,1.1715,1.1716,57400000.0
2009-05-15 10:24:00,1.1716,1.1716,1.1715,1.1715,31800000.0
2009-05-15 10:25:00,1.1715,1.1716,1.1715,1.1715,15400000.0
2009-05-15 10:26:00,1.17155,1.17155,1.1715,1.1715,78200000.0
2009-05-15 10:27:00,1.1715,1.1717,1.17145,1.17155,50800000.0
2009-05-15 10:28:00,1.17155,1.1718,1.17145,1.17155,77400000.0
2009-05-15 10:29:00,1.1715,1.17155,1.1715,1.17155,17800000.0
2009-05-15 10:30:00,1.1715,1.1717,1.1714,1.1714,38000000.0
2009-05-15 10:31:00,1.17155,1.17155,1.1715,1.1715,24000000.0
2009-05-15 10:32:00,1.1715,1.17155,1.1715,1.1715,42000000.0
2009-05-15 10:33:00,1.1715,1.1715,1.1715,1.1715,18000000.0
2009-05-15 10:34:00,1.1715,1.1715,1.1715,1.1715,3000000.0
2009-05-15 10:35:00,1.17115,1.1716,1.17035,1.17135,117800000.0
2009-05-15 10:36:00,1.1715,1.17185,1.1714,1.1717,28600000.0
2009-05-15 10:37:00,1.17155,1.1718,1.17145,1.1716,110400000.0
2009-05-15 10:38:00,1.1716,1.1716,1.1707,1.1707,142800000.0
2009-05-15 10:39:00,1.1708,1.1712,1.17055,1.1712,52600000.0
2009-05-15 10:40:00,1.1712,1.1715,1.1711,1.1712,199200000.0
2009-05-15 10:41:00,1.1712,1.1713,1.17115,1.17115,58000000.0
2009-05-15 10:42:00,1.17125,1.1715,1.1711,1.1712,50200000.0
2009-05-15 10:43:00,1.17115,1.1718,1.17115,1.1718,135400000.0
2009-05-15 10:44:00,1.17175,1.1723,1.17175,1.1723,78000000.0
2009-05-15 10:45:00,1.1723,1.1726,1.1722,1.1723,92200000.0
2009-05-15 10:46:00,1.17225,1.1725,1.1719,1.17195,114800000.0
2009-05-15 10:47:00,1.17195,1.1723,1.17195,1.1723,70600000.0
2009-05-15 10:48:00,1.1723,1.1726,1.17195,1.172,124800000.0
2009-05-15 10:49:00,1.172,1.1728,1.1719,1.1726,102800000.0
2009-05-15 10:50:00,1.1726,1.1727,1.17235,1.1727,33800000.0
2009-05-15 10:51:00,1.1726,1.17275,1.1722,1.1726,85200000.0
2009-05-15 10:52:00,1.1725,1.1726,1.1722,1.17225,56800000.0
2009-05-15 10:53:00,1.1723,1.1724,1.17195,1.17215,137600000.0
2009-05-15 10:54:00,1.17185,1.1721,1.17145,1.1716,136600001.0
2009-05-15 10:55:00,1.1715,1.1716,1.17115,1.1712,48000000.0
2009-05-15 10:56:00,1.17135,1.1723,1.17135,1.17205,80600000.0
2009-05-15 10:57:00,1.17225,1.1726,1.17225,1.1725,29400000.0
2009-05-15 10:58:00,1.17245,1.17245,1.17165,1.1717,146600000.0
2009-05-15 10:59:00,1.1718,1.1727,1.1718,1.1726,101800000.0
2009-05-15 11:00:00,1.1726,1.17275,1.17255,1.17255,97000000.0
2009-05-15 11:01:00,1.1726,1.1726,1.17165,1.1719,107600000.0
2009-05-15 11:02:00,1.172,1.1723,1.172,1.1723,42000000.0
2009-05-15 11:03:00,1.1723,1.1723,1.17205,1.1723,6000000.0
2009-05-15 11:04:00,1.1723,1.1723,1.1719,1.1721,64000000.0
2009-05-15 11:05:00,1.1721,1.1721,1.17105,1.17115,70200000.0
2009-05-15 11:06:00,1.1711,1.17115,1.1711,1.1711,67200000.0
2009-05-15 11:07:00,1.1711,1.17115,1.17085,1.1711,85600000.0
2009-05-15 11:08:00,1.1712,1.1716,1.171,1.1711,158400000.0
2009-05-15 11:09:00,1.1711,1.1713,1.1711,1.17115,41000000.0
2009-05-15 11:10:00,1.17135,1.1717,1.17115,1.1713,153000000.0
2009-05-15 11:11:00,1.1716,1.1724,1.1716,1.17235,110200000.0
2009-05-15 11:12:00,1.1723,1.17245,1.1721,1.17225,64600000.0
2009-05-15 11:13:00,1.17235,1.1728,1.17225,1.1728,172800000.0
2009-05-15 11:14:00,1.1728,1.1731,1.1727,1.1729,135400000.0
2009-05-15 11:15:00,1.17295,1.1733,1.17275,1.1732,90400000.0
2009-05-15 11:16:00,1.1732,1.17335,1.1731,1.1731,42400000.0
2009-05-15 11:17:00,1.1731,1.1732,1.1731,1.1732,64800000.0
2009-05-15 11:18:00,1.1732,1.1734,1.1731,1.17335,61000000.0
2009-05-15 11:19:00,1.1734,1.1738,1.1732,1.1737,41000000.0
2009-05-15 11:20:00,1.17365,1.1739,1.17315,1.1732,170400000.0
2009-05-15 11:21:00,1.1732,1.1733,1.17285,1.1733,64600000.0
2009-05-15 11:22:00,1.1732,1.1732,1.1719,1.1719,151800000.0
2009-05-15 11:23:00,1.1719,1.1721,1.1714,1.1714,124800000.0
2009-05-15 11:24:00,1.1714,1.1714,1.17085,1.17105,65000000.0
2009-05-15 11:25:00,1.1709,1.1711,1.17035,1.1705,191399998.0
2009-05-15 11:26:00,1.1707,1.1711,1.1707,1.171,78600000.0
2009-05-15 11:27:00,1.171,1.1711,1.17075,1.17075,98200000.0
2009-05-15 11:28:00,1.17085,1.1714,1.17085,1.17115,73400000.0
2009-05-15 11:29:00,1.1713,1.17185,1.17125,1.1716,129000000.0
2009-05-15 11:30:00,1.1716,1.1727,1.1716,1.1727,104800000.0
2009-05-15 11:31:00,1.1727,1.173,1.1727,1.1728,89000000.0
2009-05-15 11:32:00,1.1728,1.1735,1.17265,1.173,180000000.0
2009-05-15 11:33:00,1.17295,1.17335,1.17265,1.17285,157600000.0
2009-05-15 11:34:00,1.17295,1.1732,1.17245,1.1726,143400000.0
2009-05-15 11:35:00,1.1726,1.17285,1.1723,1.1727,136600000.0
2009-05-15 11:36:00,1.1727,1.173,1.1727,1.173,89000000.0
2009-05-15 11:37:00,1.173,1.1732,1.1729,1.1732,176400000.0
2009-05-15 11:38:00,1.1733,1.1733,1.1731,1.1731,116200000.0
2009-05-15 11:39:00,1.173,1.173,1.1727,1.1727,207200000.0
2009-05-15 11:40:00,1.17285,1.173,1.17265,1.173,73600000.0
2009-05-15 11:41:00,1.173,1.173,1.1726,1.17265,57400000.0
2009-05-15 11:42:00,1.1723,1.1724,1.17205,1.1724,85000000.0
2009-05-15 11:43:00,1.17205,1.17215,1.1718,1.172,103400000.0
2009-05-15 11:44:00,1.172,1.1724,1.172,1.17215,119600000.0
2009-05-15 11:45:00,1.17215,1.1724,1.17215,1.1724,38200000.0
2009-05-15 11:46:00,1.1724,1.1724,1.1724,1.1724,20800000.0
2009-05-15 11:47:00,1.17235,1.17235,1.17175,1.1719,123600000.0
2009-05-15 11:48:00,1.17205,1.1724,1.1718,1.1723,144600000.0
2009-05-15 11:49:00,1.1724,1.1727,1.1721,1.1725,102600000.0
2009-05-15 11:50:00,1.1725,1.1735,1.17235,1.173,236000000.0
2009-05-15 11:51:00,1.17325,1.1734,1.173,1.1732,63600000.0
2009-05-15 11:52:00,1.17335,1.17335,1.17295,1.17325,69200000.0
2009-05-15 11:53:00,1.1733,1.1734,1.173,1.173,82400000.0
2009-05-15 11:54:00,1.173,1.173,1.1722,1.1725,119600000.0
2009-05-15 11:55:00,1.1726,1.1732,1.1726,1.1731,99400000.0
2009-05-15 11:56:00,1.173,1.1736,1.173,1.17315,53200000.0
2009-05-15 11:57:00,1.1732,1.1732,1.17285,1.1731,27000000.0
2009-05-15 11:58:00,1.1732,1.1735,1.1732,1.1734,32600000.0
2009-05-15 11:59:00,1.1734,1.17365,1.17315,1.17365,65000000.0
2009-05-15 12:00:00,1.1735,1.1739,1.17335,1.1739,83000000.0
2009-05-15 12:01:00,1.1739,1.1739,1.1736,1.1739,54200000.0
2009-05-15 12:02:00,1.17365,1.1739,1.17315,1.1735,109700000.0
2009-05-15 12:03:00,1.17345,1.1738,1.17335,1.1738,90800000.0
2009-05-15 12:04:00,1.1738,1.1739,1.1736,1.1738,46200000.0
2009-05-15 12:05:00,1.17375,1.17375,1.1734,1.17375,53400000.0
2009-05-15 12:06:00,1.1738,1.1738,1.17365,1.17365,110000000.0
2009-05-15 12:07:00,1.17365,1.1737,1.1728,1.1732,106200000.0
2009-05-15 12:08:00,1.173,1.1738,1.173,1.1735,94400000.0
2009-05-15 12:09:00,1.1735,1.1737,1.1733,1.1734,46400000.0
2009-05-15 12:10:00,1.1735,1.1737,1.1734,1.17345,30200000.0
2009-05-15 12:11:00,1.1735,1.1738,1.1734,1.17375,46400000.0
2009-05-15 12:12:00,1.17375,1.1738,1.1737,1.1737,15800000.0
2009-05-15 12:13:00,1.1737,1.1737,1.17345,1.1737,48100000.0
2009-05-15 12:14:00,1.1737,1.17405,1.1734,1.17405,44200000.0
2009-05-15 12:15:00,1.17405,1.17445,1.17385,1.17415,70200000.0
2009-05-15 12:16:00,1.1743,1.1748,1.1743,1.1748,81000000.0
2009-05-15 12:17:00,1.1748,1.1748,1.1747,1.1748,29400000.0
2009-05-15 12:18:00,1.17485,1.17485,1.17455,1.1747,72000000.0
2009-05-15 12:19:00,1.1745,1.1746,1.1742,1.1742,128800000.0
2009-05-15 12:20:00,1.17415,1.1757,1.17415,1.1756,112000000.0
2009-05-15 12:21:00,1.1755,1.17585,1.1752,1.1757,60800000.0
2009-05-15 12:22:00,1.1756,1.1757,1.17555,1.1757,80400000.0
2009-05-15 12:23:00,1.17585,1.17625,1.1758,1.1759,127800000.0
2009-05-15 12:24:00,1.1759,1.1759,1.1755,1.1757,29800000.0
2009-05-15 12:25:00,1.1757,1.176,1.1757,1.1759,64400000.0
2009-05-15 12:26:00,1.1759,1.1759,1.1756,1.1756,30400000.0
2009-05-15 12:27:00,1.1756,1.1756,1.1748,1.1749,82200000.0
2009-05-15 12:28:00,1.1749,1.1753,1.1747,1.17485,165800000.0
2009-05-15 12:29:00,1.175,1.175,1.1744,1.17465,139400000.0
2009-05-15 12:30:00,1.1746,1.1747,1.17445,1.17455,133200000.0
2009-05-15 12:31:00,1.1744,1.17475,1.1744,1.1746,91000000.0
2009-05-15 12:32:00,1.1746,1.175,1.1745,1.175,151600000.0
2009-05-15 12:33:00,1.175,1.1752,1.17475,1.175,177600000.0
2009-05-15 12:34:00,1.1751,1.1753,1.17495,1.175,88800000.0
2009-05-15 12:35:00,1.175,1.17515,1.17495,1.17495,85000000.0
2009-05-15 12:36:00,1.1751,1.1753,1.175,1.1752,106800000.0
2009-05-15 12:37:00,1.175,1.1752,1.1749,1.17505,196999998.0
2009-05-15 12:38:00,1.17495,1.17555,1.1749,1.1753,189800000.0
2009-05-15 12:39:00,1.17535,1.17575,1.1753,1.1755,122200000.0
2009-05-15 12:40:00,1.1755,1.1756,1.17545,1.17545,52400000.0
2009-05-15 12:41:00,1.1755,1.1755,1.1755,1.1755,12000000.0
2009-05-15 12:42:00,1.1755,1.1755,1.1754,1.1755,57400000.0
2009-05-15 12:43:00,1.17545,1.1756,1.17525,1.1755,92200000.0
2009-05-15 12:44:00,1.1755,1.1755,1.17525,1.1753,49000000.0
2009-05-15 12:45:00,1.1751,1.1751,1.1747,1.17485,84600000.0
2009-05-15 12:46:00,1.175,1.1751,1.1745,1.1745,64000000.0
2009-05-15 12:47:00,1.1746,1.1749,1.1745,1.1749,53000000.0
2009-05-15 12:48:00,1.1749,1.1752,1.1748,1.17485,146300000.0
2009-05-15 12:49:00,1.17485,1.1749,1.1748,1.1748,78200000.0
2009-05-15 12:50:00,1.1748,1.1748,1.1745,1.1745,46400000.0
2009-05-15 12:51:00,1.1746,1.1747,1.1745,1.1747,22200000.0
2009-05-15 12:52:00,1.1748,1.1749,1.1745,1.17455,96400000.0
2009-05-15 12:53:00,1.1746,1.1748,1.1745,1.1745,58400000.0
2009-05-15 12:54:00,1.17455,1.17485,1.17445,1.1746,101000000.0
2009-05-15 12:55:00,1.1746,1.17485,1.1745,1.17485,19000000.0
2009-05-15 12:56:00,1.17455,1.1749,1.17455,1.17485,44000000.0
2009-05-15 12:57:00,1.1753,1.1753,1.17495,1.17495,30800000.0
2009-05-15 12:58:00,1.17515,1.17525,1.1744,1.17455,81600000.0
2009-05-15 12:59:00,1.17455,1.17465,1.1745,1.1745,63200000.0
2009-05-15 13:00:00,1.1746,1.17575,1.1746,1.1756,105200000.0
2009-05-15 13:01:00,1.1756,1.1757,1.17525,1.17565,81800000.0
2009-05-15 13:02:00,1.17565,1.17565,1.1752,1.1753,115200000.0
2009-05-15 13:03:00,1.1753,1.1753,1.175,1.175,128600000.0
2009-05-15 13:04:00,1.175,1.1753,1.175,1.1753,62000000.0
2009-05-15 13:05:00,1.1753,1.17545,1.175,1.17515,92400000.0
2009-05-15 13:06:00,1.1753,1.1754,1.17525,1.17525,70400000.0
2009-05-15 13:07:00,1.17525,1.1756,1.17525,1.17555,94100000.0
2009-05-15 13:08:00,1.17555,1.1757,1.17545,1.1757,48400000.0
2009-05-15 13:09:00,1.17565,1.1757,1.17535,1.1757,40000000.0
2009-05-15 13:10:00,1.1757,1.17605,1.17565,1.17605,80000000.0
2009-05-15 13:11:00,1.17605,1.17615,1.1755,1.17555,102800000.0
2009-05-15 13:12:00,1.1756,1.1757,1.17495,1.1753,153000000.0
2009-05-15 13:13:00,1.1754,1.1754,1.1747,1.1749,22000000.0
2009-05-15 13:14:00,1.1749,1.1752,1.1748,1.1752,46600000.0
2009-05-15 13:15:00,1.1753,1.1756,1.1752,1.1756,87600000.0
2009-05-15 13:16:00,1.17555,1.1757,1.1753,1.1753,49200000.0
2009-05-15 13:17:00,1.1753,1.1753,1.1753,1.1753,24000000.0
2009-05-15 13:18:00,1.1753,1.1753,1.1753,1.1753,45000000.0
2009-05-15 13:19:00,1.1756,1.1757,1.17525,1.17525,41600000.0
2009-05-15 13:20:00,1.1753,1.17535,1.1753,1.1753,72800000.0
2009-05-15 13:21:00,1.1753,1.1753,1.1748,1.1749,56800000.0
2009-05-15 13:22:00,1.17495,1.1752,1.17485,1.175,67600000.0
2009-05-15 13:23:00,1.175,1.175,1.1739,1.1743,161800000.0
2009-05-15 13:24:00,1.1745,1.175,1.17425,1.175,67800000.0
2009-05-15 13:25:00,1.175,1.17515,1.1747,1.1747,40800000.0
2009-05-15 13:26:00,1.1748,1.1748,1.17425,1.1743,80200000.0
2009-05-15 13:27:00,1.1743,1.1745,1.17425,1.1745,51200000.0
2009-05-15 13:28:00,1.1745,1.1745,1.1742,1.1745,39400000.0
2009-05-15 13:29:00,1.1743,1.1745,1.17415,1.1743,103600000.0
2009-05-15 13:30:00,1.1743,1.1743,1.17405,1.17425,85200000.0
2009-05-15 13:31:00,1.1744,1.1749,1.1744,1.1749,54600000.0
2009-05-15 13:32:00,1.1749,1.175,1.1742,1.1743,102600000.0
2009-05-15 13:33:00,1.1743,1.1745,1.1743,1.1745,43200000.0
2009-05-15 13:34:00,1.1745,1.1746,1.1741,1.1743,78500000.0
2009-05-15 13:35:00,1.1742,1.1745,1.1742,1.1745,61400000.0
2009-05-15 13:36:00,1.1746,1.1749,1.17425,1.1744,34400000.0
2009-05-15 13:37:00,1.17455,1.1749,1.17455,1.1749,85000000.0
2009-05-15 13:38:00,1.1749,1.1749,1.1738,1.1741,69800000.0
2009-05-15 13:39:00,1.1741,1.1742,1.1737,1.17375,135700000.0
2009-05-15 13:40:00,1.17375,1.1738,1.17375,1.1738,85400000.0
2009-05-15 13:41:00,1.1738,1.17425,1.1738,1.1738,190400000.0
2009-05-15 13:42:00,1.1738,1.174,1.1737,1.1738,90000000.0
2009-05-15 13:43:00,1.1734,1.1738,1.1734,1.1737,101600000.0
2009-05-15 13:44:00,1.17375,1.1738,1.1737,1.17375,139200000.0
2009-05-15 13:45:00,1.1738,1.1739,1.17375,1.17385,52800000.0
2009-05-15 13:46:00,1.17405,1.1743,1.17405,1.17425,46000000.0
2009-05-15 13:47:00,1.17425,1.1743,1.1742,1.1742,21200000.0
2009-05-15 13:48:00,1.17425,1.1746,1.17425,1.1745,52800000.0
2009-05-15 13:49:00,1.1745,1.1745,1.1742,1.1742,64400000.0
2009-05-15 13:50:00,1.1742,1.1745,1.17385,1.1745,141600000.0
2009-05-15 13:51:00,1.1745,1.17515,1.17435,1.1749,150600000.0
2009-05-15 13:52:00,1.1749,1.175,1.1748,1.1749,61800000.0
2009-05-15 13:53:00,1.1749,1.1749,1.1742,1.1742,77600000.0
2009-05-15 13:54:00,1.1742,1.1745,1.1742,1.1745,65000000.0
2009-05-15 13:55:00,1.1745,1.1754,1.17415,1.1754,174800000.0
2009-05-15 13:56:00,1.17535,1.176,1.17535,1.1758,166600000.0
2009-05-15 13:57:00,1.1758,1.1761,1.17525,1.17525,124600000.0
2009-05-15 13:58:00,1.1753,1.1755,1.17515,1.1753,120800000.0
2009-05-15 13:59:00,1.1752,1.1764,1.1752,1.176,111000000.0
2009-05-15 14:00:00,1.17615,1.1768,1.1761,1.1766,107000000.0
2009-05-15 14:01:00,1.1766,1.1766,1.1759,1.176,98000000.0
2009-05-15 14:02:00,1.1761,1.17645,1.1754,1.1757,195600000.0
2009-05-15 14:03:00,1.1757,1.176,1.1753,1.1759,247400000.0
2009-05-15 14:04:00,1.176,1.17605,1.17575,1.17595,104600000.0
2009-05-15 14:05:00,1.17595,1.17595,1.17515,1.1756,186400000.0
2009-05-15 14:06:00,1.17565,1.1757,1.17515,1.17555,243400000.0
2009-05-15 14:07:00,1.1755,1.1761,1.1755,1.1761,221400000.0
2009-05-15 14:08:00,1.1761,1.1763,1.17605,1.1762,102800000.0
2009-05-15 14:09:00,1.1763,1.1763,1.1757,1.176,171600000.0
2009-05-15 14:10:00,1.1759,1.1762,1.17565,1.176,179000000.0
2009-05-15 14:11:00,1.176,1.17615,1.1753,1.1759,236800000.0
2009-05-15 14:12:00,1.1759,1.1759,1.1758,1.1758,96000000.0
2009-05-15 14:13:00,1.1759,1.1759,1.1752,1.1753,163200000.0
2009-05-15 14:14:00,1.1753,1.17575,1.17515,1.1756,232400000.0
2009-05-15 14:15:00,1.1756,1.176,1.1755,1.1757,193400000.0
2009-05-15 14:16:00,1.1757,1.1759,1.1754,1.1755,114600000.0
2009-05-15 14:17:00,1.1755,1.1756,1.17525,1.17535,93400000.0
2009-05-15 14:18:00,1.1754,1.1756,1.17525,1.17535,111600000.0
2009-05-15 14:19:00,1.17535,1.17535,1.17465,1.17465,134400000.0
2009-05-15 14:20:00,1.1747,1.17485,1.17445,1.1746,127000000.0
2009-05-15 14:21:00,1.1746,1.1755,1.1746,1.17515,98000000.0
2009-05-15 14:22:00,1.17515,1.1756,1.1751,1.1756,187800000.0
2009-05-15 14:23:00,1.1756,1.1763,1.17535,1.1763,200400000.0
2009-05-15 14:24:00,1.1763,1.1768,1.17625,1.17625,187200000.0
2009-05-15 14:25:00,1.17625,1.1766,1.1761,1.1763,144000000.0
2009-05-15 14:26:00,1.1763,1.1763,1.17525,1.1758,160600000.0
2009-05-15 14:27:00,1.1758,1.176,1.17555,1.1759,109800000.0
2009-05-15 14:28:00,1.1759,1.1761,1.17575,1.1761,47800000.0
2009-05-15 14:29:00,1.1761,1.1765,1.1758,1.17625,95200000.0
2009-05-15 14:30:00,1.1763,1.1764,1.17525,1.1753,202400000.0
2009-05-15 14:31:00,1.17525,1.17525,1.1747,1.17505,178000000.0
2009-05-15 14:32:00,1.1751,1.17565,1.17485,1.1754,215400000.0
2009-05-15 14:33:00,1.1754,1.176,1.1754,1.176,219200000.0
2009-05-15 14:34:00,1.176,1.1761,1.1753,1.1756,150400000.0
2009-05-15 14:35:00,1.1756,1.1759,1.17535,1.1758,117200000.0
2009-05-15 14:36:00,1.17585,1.1759,1.17545,1.1756,112200000.0
2009-05-15 14:37:00,1.1756,1.1756,1.17495,1.175,80400000.0
2009-05-15 14:38:00,1.17475,1.1752,1.1747,1.1752,117200000.0
2009-05-15 14:39:00,1.1752,1.1755,1.17485,1.1749,193200000.0
2009-05-15 14:40:00,1.1749,1.1754,1.17455,1.1751,236200000.0
2009-05-15 14:41:00,1.1751,1.17525,1.1748,1.17485,136600000.0
2009-05-15 14:42:00,1.1749,1.1754,1.1749,1.1753,174800000.0
2009-05-15 14:43:00,1.1753,1.1754,1.17505,1.17515,217600000.0
2009-05-15 14:44:00,1.17515,1.17585,1.17515,1.1758,451600000.0
2009-05-15 14:45:00,1.1759,1.17595,1.1754,1.17545,195800000.0
2009-05-15 14:46:00,1.17545,1.1757,1.17485,1.175,285000000.0
2009-05-15 14:47:00,1.17505,1.17515,1.17465,1.1747,311999998.0
2009-05-15 14:48:00,1.17485,1.17495,1.17445,1.17445,128000000.0
2009-05-15 14:49:00,1.1743,1.1747,1.1743,1.17465,272399998.0
2009-05-15 14:50:00,1.1747,1.1752,1.17435,1.1745,175800000.0
2009-05-15 14:51:00,1.1745,1.1747,1.1744,1.17465,218000000.0
2009-05-15 14:52:00,1.1747,1.17485,1.17435,1.17445,383600000.0
2009-05-15 14:53:00,1.1746,1.1746,1.1729,1.1732,224000000.0
2009-05-15 14:54:00,1.17325,1.17405,1.17325,1.1736,436800000.0
2009-05-15 14:55:00,1.17355,1.1736,1.17295,1.1731,126200000.0
2009-05-15 14:56:00,1.1731,1.17355,1.17305,1.1735,90600000.0
2009-05-15 14:57:00,1.1735,1.17355,1.1731,1.1734,143400000.0
2009-05-15 14:58:00,1.1734,1.1736,1.17325,1.1736,187600000.0
2009-05-15 14:59:00,1.17355,1.1739,1.17335,1.1738,211800002.0
2009-05-15 15:00:00,1.1739,1.174,1.17325,1.17375,101000000.0
2009-05-15 15:01:00,1.17375,1.17505,1.17375,1.1748,203999999.0
2009-05-15 15:02:00,1.1749,1.1749,1.17435,1.1746,95800000.0
2009-05-15 15:03:00,1.1746,1.1747,1.1742,1.1744,251000000.0
2009-05-15 15:04:00,1.1744,1.1744,1.1735,1.1736,157900000.0
2009-05-15 15:05:00,1.1735,1.17475,1.1735,1.17475,182800000.0
2009-05-15 15:06:00,1.17475,1.1748,1.1743,1.1745,98600000.0
2009-05-15 15:07:00,1.17435,1.1747,1.1743,1.17465,146600000.0
2009-05-15 15:08:00,1.1747,1.1748,1.1741,1.1742,322600000.0
2009-05-15 15:09:00,1.1742,1.17485,1.1742,1.1746,286199996.0
2009-05-15 15:10:00,1.17445,1.1745,1.17415,1.1742,92700000.0
2009-05-15 15:11:00,1.17425,1.1745,1.17415,1.17445,159200000.0
2009-05-15 15:12:00,1.17445,1.17445,1.1741,1.17425,83800000.0
2009-05-15 15:13:00,1.17425,1.1744,1.17405,1.1744,162200000.0
2009-05-15 15:14:00,1.1744,1.1747,1.1741,1.1746,131000000.0
2009-05-15 15:15:00,1.1746,1.17475,1.174,1.1741,320399999.0
2009-05-15 15:16:00,1.1741,1.1743,1.17395,1.1743,148800000.0
2009-05-15 15:17:00,1.1744,1.1744,1.174,1.1741,86000000.0
2009-05-15 15:18:00,1.1741,1.17415,1.1726,1.1727,365400000.0
2009-05-15 15:19:00,1.1727,1.1727,1.1713,1.17155,287200000.0
2009-05-15 15:20:00,1.17145,1.1716,1.17095,1.171,204800000.0
2009-05-15 15:21:00,1.171,1.1713,1.17015,1.1704,171800000.0
2009-05-15 15:22:00,1.1704,1.1706,1.16985,1.1705,205800000.0
2009-05-15 15:23:00,1.1705,1.17085,1.17015,1.1708,300600000.0
2009-05-15 15:24:00,1.1709,1.1715,1.1709,1.17135,242200000.0
2009-05-15 15:25:00,1.17135,1.1715,1.1711,1.17125,136700000.0
2009-05-15 15:26:00,1.17125,1.1714,1.1712,1.17125,146400000.0
2009-05-15 15:27:00,1.17125,1.17145,1.17125,1.1713,198000000.0
2009-05-15 15:28:00,1.1713,1.1713,1.1708,1.1708,123600000.0
2009-05-15 15:29:00,1.1708,1.17105,1.17025,1.17025,205000000.0
2009-05-15 15:30:00,1.17035,1.1705,1.17015,1.1702,301000001.0
2009-05-15 15:31:00,1.1703,1.17065,1.16955,1.17,243600000.0
2009-05-15 15:32:00,1.16995,1.1703,1.1698,1.1698,213000000.0
2009-05-15 15:33:00,1.17,1.17,1.1685,1.1691,286200000.0
2009-05-15 15:34:00,1.1691,1.16915,1.1678,1.16815,289300000.0
2009-05-15 15:35:00,1.16795,1.1684,1.16795,1.1682,139300000.0
2009-05-15 15:36:00,1.1683,1.1686,1.16805,1.16845,222500000.0
2009-05-15 15:37:00,1.16835,1.1691,1.16835,1.16885,155600000.0
2009-05-15 15:38:00,1.1685,1.1699,1.1685,1.1698,219600000.0
2009-05-15 15:39:00,1.1698,1.1699,1.1696,1.1697,198000000.0
2009-05-15 15:40:00,1.1697,1.17015,1.16935,1.1699,288200000.0
2009-05-15 15:41:00,1.1699,1.1706,1.1694,1.17055,180000000.0
2009-05-15 15:42:00,1.1706,1.1706,1.17,1.1702,44700000.0
2009-05-15 15:43:00,1.17025,1.1703,1.1697,1.17005,144100000.0
2009-05-15 15:44:00,1.17005,1.17045,1.1698,1.1699,263200000.0
2009-05-15 15:45:00,1.16965,1.16995,1.16925,1.16925,357800001.0
2009-05-15 15:46:00,1.16935,1.16975,1.1691,1.1694,330200000.0
2009-05-15 15:47:00,1.1693,1.1697,1.1691,1.16945,311400000.0
2009-05-15 15:48:00,1.1694,1.1695,1.1689,1.1691,183800000.0
2009-05-15 15:49:00,1.1691,1.1692,1.168,1.168,202400000.0
2009-05-15 15:50:00,1.16805,1.169,1.16805,1.16835,215900000.0
2009-05-15 15:51:00,1.16835,1.1685,1.16785,1.16825,178200000.0
2009-05-15 15:52:00,1.16825,1.16855,1.16755,1.1678,219600000.0
2009-05-15 15:53:00,1.16775,1.16775,1.16725,1.1674,188400000.0
2009-05-15 15:54:00,1.1675,1.1676,1.1673,1.1676,183600000.0
2009-05-15 15:55:00,1.1676,1.1681,1.1673,1.1675,217000000.0
2009-05-15 15:56:00,1.1675,1.16755,1.16655,1.1673,238000000.0
2009-05-15 15:57:00,1.16725,1.1676,1.16655,1.16745,299600000.0
2009-05-15 15:58:00,1.16725,1.16805,1.16675,1.1677,253700000.0
2009-05-15 15:59:00,1.16735,1.1679,1.16715,1.16785,219000000.0
2009-05-15 16:00:00,1.16785,1.16865,1.16785,1.16805,235000000.0
2009-05-15 16:01:00,1.16805,1.16855,1.16765,1.16855,317200000.0
2009-05-15 16:02:00,1.16855,1.16855,1.1677,1.1677,262100000.0
2009-05-15 16:03:00,1.1677,1.1685,1.1677,1.16835,288200000.0
2009-05-15 16:04:00,1.16835,1.16835,1.1677,1.1678,166200000.0
2009-05-15 16:05:00,1.1678,1.1679,1.16735,1.16775,214800000.0
2009-05-15 16:06:00,1.16775,1.168,1.1674,1.1677,241700000.0
2009-05-15 16:07:00,1.1677,1.1681,1.1676,1.1677,273300000.0
2009-05-15 16:08:00,1.16765,1.16765,1.1668,1.16745,247400000.0
2009-05-15 16:09:00,1.16755,1.1681,1.16755,1.1677,204300000.0
2009-05-15 16:10:00,1.1677,1.1689,1.16755,1.1689,161000000.0
2009-05-15 16:11:00,1.1689,1.1689,1.16805,1.16805,325600000.0
2009-05-15 16:12:00,1.16815,1.1688,1.1681,1.1685,262800000.0
2009-05-15 16:13:00,1.1685,1.16915,1.16845,1.1689,186000000.0
2009-05-15 16:14:00,1.1689,1.16955,1.16885,1.16885,409300000.0
2009-05-15 16:15:00,1.16885,1.1696,1.1688,1.16895,258000000.0
2009-05-15 16:16:00,1.169,1.16905,1.16835,1.1684,204400000.0
2009-05-15 16:17:00,1.1684,1.16905,1.1683,1.1686,265800000.0
2009-05-15 16:18:00,1.16855,1.16895,1.16805,1.1688,177400000.0
2009-05-15 16:19:00,1.16875,1.16875,1.16775,1.16815,220100000.0
2009-05-15 16:20:00,1.1683,1.16885,1.16815,1.1687,260300000.0
2009-05-15 16:21:00,1.1687,1.1693,1.168,1.16915,291400000.0
2009-05-15 16:22:00,1.16915,1.1693,1.1687,1.169,237600000.0
2009-05-15 16:23:00,1.16865,1.1689,1.1685,1.1685,213600000.0
2009-05-15 16:24:00,1.1685,1.16855,1.1681,1.1682,274800000.0
2009-05-15 16:25:00,1.1682,1.1682,1.1677,1.1678,275800000.0
2009-05-15 16:26:00,1.1678,1.16795,1.1677,1.16795,251600000.0
2009-05-15 16:27:00,1.16795,1.16855,1.16795,1.1685,218800000.0
2009-05-15 16:28:00,1.1685,1.1686,1.16805,1.16815,176700000.0
2009-05-15 16:29:00,1.16815,1.1683,1.16775,1.16795,219600000.0
2009-05-15 16:30:00,1.168,1.1684,1.1678,1.1682,281600000.0
2009-05-15 16:31:00,1.1682,1.16865,1.168,1.16835,233600000.0
2009-05-15 16:32:00,1.16835,1.1684,1.16785,1.1682,186100000.0
2009-05-15 16:33:00,1.1682,1.1682,1.1673,1.1675,220200000.0
2009-05-15 16:34:00,1.16735,1.1678,1.16715,1.1672,191500000.0
2009-05-15 16:35:00,1.1672,1.1674,1.167,1.1674,222500000.0
2009-05-15 16:36:00,1.1674,1.1674,1.167,1.1673,303400000.0
2009-05-15 16:37:00,1.1673,1.1673,1.16685,1.1672,173600000.0
2009-05-15 16:38:00,1.16725,1.16725,1.16695,1.167,133800000.0
2009-05-15 16:39:00,1.167,1.167,1.16555,1.1656,254400000.0
2009-05-15 16:40:00,1.16575,1.1662,1.16565,1.1662,181600000.0
2009-05-15 16:41:00,1.1662,1.1662,1.1648,1.16525,354200000.0
2009-05-15 16:42:00,1.1652,1.1656,1.16505,1.16545,310600000.0
2009-05-15 16:43:00,1.1654,1.1654,1.16485,1.1649,206800000.0
2009-05-15 16:44:00,1.16485,1.16515,1.16485,1.1651,101500000.0
2009-05-15 16:45:00,1.16525,1.1654,1.165,1.1651,250200000.0
2009-05-15 16:46:00,1.1651,1.1653,1.16485,1.1653,155600000.0
2009-05-15 16:47:00,1.1653,1.1658,1.1649,1.1654,355300000.0
2009-05-15 16:48:00,1.1654,1.16585,1.1653,1.1658,148600000.0
2009-05-15 16:49:00,1.1658,1.1661,1.1658,1.1659,223200000.0
2009-05-15 16:50:00,1.1659,1.1659,1.16515,1.1653,365200000.0
2009-05-15 16:51:00,1.1654,1.166,1.1653,1.1655,239200000.0
2009-05-15 16:52:00,1.16555,1.1662,1.1655,1.1661,205800000.0
2009-05-15 16:53:00,1.1662,1.1671,1.1661,1.1668,316600000.0
2009-05-15 16:54:00,1.1668,1.167,1.1668,1.1668,125200000.0
2009-05-15 16:55:00,1.1669,1.1671,1.16675,1.1668,174600000.0
2009-05-15 16:56:00,1.16695,1.1678,1.16695,1.1678,230600000.0
2009-05-15 16:57:00,1.1679,1.1679,1.1671,1.1672,126600000.0
2009-05-15 16:58:00,1.16715,1.1672,1.1669,1.16695,682000003.0
2009-05-15 16:59:00,1.167,1.16885,1.167,1.1687,379199998.0
2009-05-15 17:00:00,1.16865,1.1694,1.16855,1.1687,353000002.0
2009-05-15 17:01:00,1.1687,1.16885,1.1684,1.16855,179400000.0
2009-05-15 17:02:00,1.1686,1.16875,1.16835,1.16845,230800000.0
2009-05-15 17:03:00,1.1684,1.1686,1.16815,1.16825,122700000.0
2009-05-15 17:04:00,1.16825,1.16825,1.1678,1.1681,352000000.0
2009-05-15 17:05:00,1.1682,1.16885,1.1682,1.1688,151600000.0
2009-05-15 17:06:00,1.1687,1.16945,1.1687,1.1694,189600000.0
2009-05-15 17:07:00,1.1694,1.1695,1.16895,1.16895,88200000.0
2009-05-15 17:08:00,1.16895,1.1694,1.16895,1.16935,282400000.0
2009-05-15 17:09:00,1.16925,1.1694,1.16895,1.169,170600000.0
2009-05-15 17:10:00,1.16905,1.1693,1.16895,1.169,159000000.0
2009-05-15 17:11:00,1.169,1.16905,1.1686,1.16865,116600000.0
2009-05-15 17:12:00,1.1686,1.1687,1.168,1.1685,197600000.0
2009-05-15 17:13:00,1.1684,1.1686,1.1679,1.1681,253400000.0
2009-05-15 17:14:00,1.1682,1.1683,1.16765,1.1677,161600000.0
2009-05-15 17:15:00,1.1677,1.1682,1.1677,1.1682,189600000.0
2009-05-15 17:16:00,1.1682,1.1686,1.1681,1.16825,171400000.0
2009-05-15 17:17:00,1.16805,1.16855,1.16805,1.16855,522400000.0
2009-05-15 17:18:00,1.1686,1.1688,1.1685,1.1687,185800000.0
2009-05-15 17:19:00,1.1687,1.1687,1.1681,1.1685,102800000.0
2009-05-15 17:20:00,1.1684,1.1687,1.1684,1.1686,110200000.0
2009-05-15 17:21:00,1.1685,1.1693,1.16845,1.1693,134600000.0
2009-05-15 17:22:00,1.1693,1.17015,1.1692,1.17015,159600000.0
2009-05-15 17:23:00,1.17005,1.17015,1.16945,1.1697,233200000.0
2009-05-15 17:24:00,1.1697,1.1697,1.1693,1.1694,169800000.0
2009-05-15 17:25:00,1.1695,1.1698,1.16945,1.1697,201200000.0
2009-05-15 17:26:00,1.1697,1.17,1.169,1.16985,115900000.0
2009-05-15 17:27:00,1.1698,1.17,1.16945,1.17,244400000.0
2009-05-15 17:28:00,1.16995,1.1714,1.16995,1.1714,380000000.0
2009-05-15 17:29:00,1.1713,1.1713,1.17045,1.1705,194600000.0
2009-05-15 17:30:00,1.1705,1.17085,1.1705,1.17055,145600000.0
2009-05-15 17:31:00,1.1707,1.17095,1.1701,1.1703,161600000.0
2009-05-15 17:32:00,1.1703,1.1705,1.17025,1.1703,160199999.0
2009-05-15 17:33:00,1.1703,1.1707,1.1701,1.1704,106800000.0
2009-05-15 17:34:00,1.1704,1.17085,1.17035,1.1708,163000000.0
2009-05-15 17:35:00,1.1707,1.1707,1.17015,1.1703,96600000.0
2009-05-15 17:36:00,1.1703,1.1709,1.1703,1.17035,60400000.0
2009-05-15 17:37:00,1.1704,1.1708,1.1704,1.1706,43800000.0
2009-05-15 17:38:00,1.1706,1.171,1.1706,1.171,127200000.0
2009-05-15 17:39:00,1.171,1.1718,1.17085,1.17175,75800000.0
2009-05-15 17:40:00,1.1718,1.172,1.1714,1.1715,118000000.0
2009-05-15 17:41:00,1.1716,1.1718,1.1712,1.1714,72000000.0
2009-05-15 17:42:00,1.1714,1.1718,1.1712,1.1714,143800000.0
2009-05-15 17:43:00,1.1714,1.1716,1.17105,1.17105,109000000.0
2009-05-15 17:44:00,1.17095,1.1713,1.1705,1.17125,100400000.0
2009-05-15 17:45:00,1.17125,1.1717,1.17125,1.1714,39800000.0
2009-05-15 17:46:00,1.17155,1.17155,1.1714,1.1715,67400000.0
2009-05-15 17:47:00,1.1714,1.1722,1.17135,1.1722,106600000.0
2009-05-15 17:48:00,1.17195,1.17265,1.17175,1.17225,135800000.0
2009-05-15 17:49:00,1.17225,1.1724,1.17195,1.17235,109000000.0
2009-05-15 17:50:00,1.1724,1.1725,1.1721,1.1725,111200000.0
2009-05-15 17:51:00,1.1726,1.173,1.1726,1.1727,126600000.0
2009-05-15 17:52:00,1.1727,1.1733,1.1727,1.1733,102400000.0
2009-05-15 17:53:00,1.17335,1.17385,1.17325,1.17325,80000000.0
2009-05-15 17:54:00,1.17345,1.17435,1.1733,1.1737,172800000.0
2009-05-15 17:55:00,1.1737,1.1741,1.17305,1.1738,112400000.0
2009-05-15 17:56:00,1.1739,1.1745,1.17375,1.1745,47200000.0
2009-05-15 17:57:00,1.17445,1.1762,1.1744,1.1759,246600000.0
2009-05-15 17:58:00,1.17585,1.17625,1.1756,1.1757,170800001.0
2009-05-15 17:59:00,1.1757,1.176,1.17525,1.17575,192400000.0
2009-05-15 18:00:00,1.1757,1.1758,1.1753,1.1756,148000000.0
2009-05-15 18:01:00,1.17555,1.17595,1.1754,1.1755,195600000.0
2009-05-15 18:02:00,1.1755,1.1756,1.1751,1.1752,191800000.0
2009-05-15 18:03:00,1.17525,1.1755,1.1749,1.1749,156400000.0
2009-05-15 18:04:00,1.1749,1.1752,1.1744,1.1745,99400000.0
2009-05-15 18:05:00,1.1745,1.17495,1.17435,1.1746,135800000.0
2009-05-15 18:06:00,1.17475,1.1749,1.1744,1.1745,142200000.0
2009-05-15 18:07:00,1.1746,1.1748,1.1745,1.17475,141800000.0
2009-05-15 18:08:00,1.17475,1.1749,1.17445,1.1749,129400000.0
2009-05-15 18:09:00,1.1748,1.17495,1.17435,1.1746,114200000.0
2009-05-15 18:10:00,1.1744,1.1748,1.1743,1.1745,192800000.0
2009-05-15 18:11:00,1.1744,1.1745,1.17405,1.1742,245200000.0
2009-05-15 18:12:00,1.17425,1.17425,1.1738,1.17385,132800000.0
2009-05-15 18:13:00,1.17385,1.174,1.17335,1.17345,329200000.0
2009-05-15 18:14:00,1.17345,1.1738,1.17345,1.17345,555600000.0
2009-05-15 18:15:00,1.1735,1.17405,1.1735,1.17405,126400000.0
2009-05-15 18:16:00,1.1741,1.1744,1.17395,1.174,293000000.0
2009-05-15 18:17:00,1.1741,1.17435,1.174,1.1742,133800000.0
2009-05-15 18:18:00,1.1742,1.17435,1.1741,1.1742,51000000.0
2009-05-15 18:19:00,1.1741,1.1745,1.1741,1.1744,49400000.0
2009-05-15 18:20:00,1.1744,1.1745,1.1741,1.1744,131400000.0
2009-05-15 18:21:00,1.1744,1.1747,1.1744,1.1746,62400000.0
2009-05-15 18:22:00,1.1746,1.1747,1.1744,1.1746,187800000.0
2009-05-15 18:23:00,1.1746,1.1748,1.17445,1.1746,98400000.0
2009-05-15 18:24:00,1.1745,1.1748,1.1745,1.17475,69200000.0
2009-05-15 18:25:00,1.17465,1.17475,1.1743,1.1744,204000000.0
2009-05-15 18:26:00,1.1744,1.1746,1.17415,1.1746,125000000.0
2009-05-15 18:27:00,1.1746,1.1749,1.17455,1.17475,120800000.0
2009-05-15 18:28:00,1.1748,1.1748,1.1746,1.1748,47200000.0
2009-05-15 18:29:00,1.1748,1.175,1.1747,1.1747,42600000.0
2009-05-15 18:30:00,1.1748,1.1748,1.17455,1.1746,108200000.0
2009-05-15 18:31:00,1.1747,1.1748,1.17455,1.1746,17000000.0
2009-05-15 18:32:00,1.1746,1.17465,1.17415,1.1746,116600000.0
2009-05-15 18:33:00,1.1746,1.17485,1.1745,1.1747,100200000.0
2009-05-15 18:34:00,1.1747,1.1747,1.17415,1.17435,77000000.0
2009-05-15 18:35:00,1.1744,1.175,1.1744,1.17475,71600000.0
2009-05-15 18:36:00,1.1749,1.17545,1.17475,1.1752,89400000.0
2009-05-15 18:37:00,1.1752,1.1752,1.1751,1.1752,98800000.0
2009-05-15 18:38:00,1.1752,1.17545,1.17465,1.1748,236200000.0
2009-05-15 18:39:00,1.1748,1.17485,1.17415,1.1744,211600000.0
2009-05-15 18:40:00,1.1744,1.175,1.1744,1.1745,115200000.0
2009-05-15 18:41:00,1.1746,1.17475,1.17405,1.17415,173400000.0
2009-05-15 18:42:00,1.17435,1.1744,1.17415,1.1744,76600000.0
2009-05-15 18:43:00,1.1744,1.1745,1.17425,1.1743,66000000.0
2009-05-15 18:44:00,1.1742,1.1744,1.17415,1.1742,60000000.0
2009-05-15 18:45:00,1.1744,1.1744,1.1742,1.1742,6600000.0
2009-05-15 18:46:00,1.17387,1.17394,1.17374,1.17394,162400003.0
2009-05-15 18:47:00,1.1742,1.1751,1.1742,1.1749,214600000.0
2009-05-15 18:48:00,1.1749,1.1751,1.17485,1.1751,76600000.0
2009-05-15 18:49:00,1.1751,1.1752,1.1749,1.1751,113400000.0
2009-05-15 18:50:00,1.1751,1.1751,1.17465,1.1749,276400000.0
2009-05-15 18:51:00,1.1749,1.175,1.17475,1.175,60600000.0
2009-05-15 18:52:00,1.175,1.175,1.1745,1.1747,96200000.0
2009-05-15 18:53:00,1.1747,1.1751,1.1747,1.1751,109800000.0
2009-05-15 18:54:00,1.1751,1.1757,1.17495,1.1757,94800000.0
2009-05-15 18:55:00,1.1754,1.1762,1.1754,1.176,366600000.0
2009-05-15 18:56:00,1.17595,1.1762,1.17595,1.1762,63600000.0
2009-05-15 18:57:00,1.1762,1.1771,1.1762,1.17705,262999999.0
2009-05-15 18:58:00,1.1771,1.1773,1.1769,1.1771,217600000.0
2009-05-15 18:59:00,1.177,1.1771,1.177,1.1771,94400000.0
2009-05-15 19:00:00,1.1771,1.17725,1.17685,1.1771,152400000.0
2009-05-15 19:01:00,1.1771,1.1774,1.17685,1.1772,124800000.0
2009-05-15 19:02:00,1.1772,1.1772,1.177,1.1772,48600000.0
2009-05-15 19:03:00,1.1771,1.1771,1.17635,1.17665,110800000.0
2009-05-15 19:04:00,1.17675,1.17675,1.17645,1.17655,139000000.0
2009-05-15 19:05:00,1.17655,1.17675,1.17605,1.1764,189400000.0
2009-05-15 19:06:00,1.1764,1.1767,1.1763,1.17635,80200000.0
2009-05-15 19:07:00,1.17635,1.1766,1.17625,1.1765,166200000.0
2009-05-15 19:08:00,1.1764,1.17655,1.1763,1.1763,44600000.0
2009-05-15 19:09:00,1.17625,1.1765,1.17615,1.17625,115000000.0
2009-05-15 19:10:00,1.17645,1.1768,1.17615,1.17635,232200000.0
2009-05-15 19:11:00,1.17635,1.1766,1.1763,1.1765,110200000.0
2009-05-15 19:12:00,1.1765,1.17665,1.1765,1.1766,52200000.0
2009-05-15 19:13:00,1.1765,1.1766,1.1765,1.1765,6000000.0
2009-05-15 19:14:00,1.1764,1.17665,1.1761,1.17625,448400000.0
2009-05-15 19:15:00,1.17625,1.17635,1.17565,1.1757,141600000.0
2009-05-15 19:16:00,1.1756,1.1758,1.17535,1.1754,64400000.0
2009-05-15 19:17:00,1.1754,1.1757,1.1754,1.1755,115200000.0
2009-05-15 19:18:00,1.1755,1.176,1.1755,1.17595,108200000.0
2009-05-15 19:19:00,1.17595,1.1766,1.17585,1.1764,187600000.0
2009-05-15 19:20:00,1.17625,1.1765,1.17615,1.1765,196600000.0
2009-05-15 19:21:00,1.17655,1.1767,1.1763,1.1765,82200000.0
2009-05-15 19:22:00,1.1765,1.1765,1.17625,1.1763,10000000.0
2009-05-15 19:23:00,1.1763,1.1764,1.1762,1.1763,71600000.0
2009-05-15 19:24:00,1.1763,1.1765,1.17615,1.1763,181200000.0
2009-05-15 19:25:00,1.1763,1.1772,1.17625,1.1771,243600000.0
2009-05-15 19:26:00,1.1772,1.1772,1.1768,1.1771,73800000.0
2009-05-15 19:27:00,1.1772,1.17725,1.1771,1.1771,35800000.0
2009-05-15 19:28:00,1.17725,1.17725,1.1766,1.1767,179000000.0
2009-05-15 19:29:00,1.1767,1.177,1.1767,1.1768,66800000.0
2009-05-15 19:30:00,1.17695,1.177,1.17635,1.1767,133200000.0
2009-05-15 19:31:00,1.1767,1.1772,1.1766,1.1771,101200000.0
2009-05-15 19:32:00,1.1771,1.17715,1.1766,1.17665,98400000.0
2009-05-15 19:33:00,1.17665,1.1772,1.1766,1.177,127400000.0
2009-05-15 19:34:00,1.177,1.1771,1.1769,1.1771,90400000.0
2009-05-15 19:35:00,1.1771,1.1775,1.17705,1.1774,207200000.0
2009-05-15 19:36:00,1.1774,1.1777,1.1773,1.17765,199200000.0
2009-05-15 19:37:00,1.1777,1.178,1.17745,1.1778,124400000.0
2009-05-15 19:38:00,1.1778,1.1793,1.17775,1.1792,148800000.0
2009-05-15 19:39:00,1.1793,1.1794,1.17915,1.1792,193600000.0
2009-05-15 19:40:00,1.1792,1.1792,1.17875,1.1791,150000000.0
2009-05-15 19:41:00,1.17915,1.17915,1.1791,1.17915,51600000.0
2009-05-15 19:42:00,1.1792,1.1793,1.1791,1.17915,165400000.0
2009-05-15 19:43:00,1.17915,1.17935,1.179,1.17905,65600000.0
2009-05-15 19:44:00,1.17905,1.17965,1.17905,1.17965,112200000.0
2009-05-15 19:45:00,1.17965,1.1806,1.17965,1.18055,290400000.0
2009-05-15 19:46:00,1.18065,1.18065,1.18005,1.1804,170900000.0
2009-05-15 19:47:00,1.1804,1.1804,1.1801,1.1802,96000000.0
2009-05-15 19:48:00,1.1802,1.1803,1.17945,1.1795,220800000.0
2009-05-15 19:49:00,1.1795,1.1795,1.1788,1.1791,75600000.0
2009-05-15 19:50:00,1.1791,1.1799,1.1791,1.1795,220600000.0
2009-05-15 19:51:00,1.1794,1.1797,1.17915,1.17925,174200000.0
2009-05-15 19:52:00,1.17935,1.1802,1.17935,1.18,190600000.0
2009-05-15 19:53:00,1.18,1.1801,1.17925,1.1794,168000000.0
2009-05-15 19:54:00,1.1793,1.17975,1.17915,1.1794,167600000.0
2009-05-15 19:55:00,1.17945,1.1798,1.1792,1.1793,110200000.0
2009-05-15 19:56:00,1.1793,1.1795,1.1792,1.17925,69400000.0
2009-05-15 19:57:00,1.1793,1.1794,1.1792,1.1792,68800000.0
2009-05-15 19:58:00,1.17925,1.1795,1.1787,1.17885,94200000.0
2009-05-15 19:59:00,1.17885,1.17885,1.178,1.1781,300000000.0
2009-05-15 20:00:00,1.1781,1.1785,1.17785,1.1779,186200000.0
2009-05-15 20:01:00,1.1779,1.17845,1.1779,1.1782,116200000.0
2009-05-15 20:02:00,1.1783,1.1785,1.17815,1.1784,292600000.0
2009-05-15 20:03:00,1.1784,1.1786,1.1784,1.1785,63000000.0
2009-05-15 20:04:00,1.1784,1.1788,1.1784,1.1788,176600000.0
2009-05-15 20:05:00,1.1788,1.1791,1.17875,1.1791,111000000.0
2009-05-15 20:06:00,1.17925,1.1798,1.17905,1.1798,234200000.0
2009-05-15 20:07:00,1.1798,1.18,1.17955,1.17955,59800000.0
2009-05-15 20:08:00,1.1796,1.17965,1.1791,1.1793,236200000.0
2009-05-15 20:09:00,1.1793,1.1795,1.179,1.1791,149400000.0
2009-05-15 20:10:00,1.1791,1.1791,1.1788,1.17885,81400000.0
2009-05-15 20:11:00,1.1789,1.1791,1.17875,1.1788,73000000.0
2009-05-15 20:12:00,1.1788,1.1789,1.1784,1.17885,257800000.0
2009-05-15 20:13:00,1.17885,1.1789,1.1785,1.17855,340600000.0
2009-05-15 20:14:00,1.17855,1.1788,1.1784,1.17855,252800000.0
2009-05-15 20:15:00,1.17875,1.1791,1.1784,1.17855,209600000.0
2009-05-15 20:16:00,1.17855,1.1788,1.1785,1.1788,211600000.0
2009-05-15 20:17:00,1.1788,1.1792,1.1788,1.1792,154200000.0
2009-05-15 20:18:00,1.179,1.1795,1.17885,1.1795,113200000.0
2009-05-15 20:19:00,1.1795,1.1796,1.17915,1.17955,138000000.0
2009-05-15 20:20:00,1.17955,1.1796,1.1792,1.1796,156200000.0
2009-05-15 20:21:00,1.17955,1.17955,1.17925,1.1795,26900000.0
2009-05-15 20:22:00,1.1795,1.1795,1.1791,1.1791,76200000.0
2009-05-15 20:23:00,1.179,1.1792,1.179,1.1792,47200000.0
2009-05-15 20:24:00,1.17905,1.1793,1.17885,1.1789,107500000.0
2009-05-15 20:25:00,1.1789,1.17925,1.1788,1.179,228300000.0
2009-05-15 20:26:00,1.179,1.179,1.17865,1.179,130400000.0
2009-05-15 20:27:00,1.179,1.1795,1.17895,1.17945,175400000.0
2009-05-15 20:28:00,1.1795,1.1797,1.1789,1.179,207200000.0
2009-05-15 20:29:00,1.17905,1.1792,1.17885,1.1789,148000000.0
2009-05-15 20:30:00,1.1789,1.1793,1.17885,1.1793,106000000.0
2009-05-15 20:31:00,1.1792,1.1793,1.1792,1.1793,58000000.0
2009-05-15 20:32:00,1.1794,1.1794,1.1792,1.1792,52400000.0
2009-05-15 20:33:00,1.1792,1.1797,1.1792,1.1796,147600000.0
2009-05-15 20:34:00,1.1796,1.1796,1.1795,1.1796,6200000.0
2009-05-15 20:35:00,1.1797,1.1799,1.1797,1.1799,38800000.0
2009-05-15 20:36:00,1.1799,1.1799,1.1796,1.17965,48800000.0
2009-05-15 20:37:00,1.1796,1.1798,1.1796,1.17965,41000000.0
2009-05-15 20:38:00,1.17965,1.17975,1.17945,1.17945,34800000.0
2009-05-15 20:39:00,1.1795,1.1797,1.1795,1.1796,61000000.0
2009-05-15 20:40:00,1.1796,1.1797,1.1795,1.1795,90400000.0
2009-05-15 20:41:00,1.1795,1.17965,1.1794,1.1794,50200000.0
2009-05-15 20:42:00,1.17945,1.1796,1.1794,1.1795,35400000.0
2009-05-15 20:43:00,1.1795,1.1796,1.1795,1.1795,125200000.0
2009-05-15 20:44:00,1.1795,1.17965,1.17905,1.1791,145200000.0
2009-05-15 20:45:00,1.1792,1.1797,1.179,1.17945,174800000.0
2009-05-15 20:46:00,1.17955,1.1796,1.17925,1.1796,285400000.0
2009-05-15 20:47:00,1.1796,1.18,1.17945,1.1799,245399999.0
2009-05-15 20:48:00,1.1799,1.1802,1.1796,1.1802,174000000.0
2009-05-15 20:49:00,1.1802,1.1802,1.17985,1.1801,311800000.0
2009-05-15 20:50:00,1.1801,1.1801,1.1799,1.1799,182200000.0
2009-05-15 20:51:00,1.18,1.18,1.1796,1.17965,81600000.0
2009-05-15 20:52:00,1.17965,1.1799,1.1795,1.1796,142200000.0
2009-05-15 20:53:00,1.1796,1.1796,1.1795,1.17955,139600000.0
2009-05-15 20:54:00,1.17955,1.1797,1.1794,1.1794,64200000.0
2009-05-15 20:55:00,1.1794,1.1794,1.1792,1.1794,111800000.0
2009-05-15 20:56:00,1.1793,1.1793,1.179,1.1791,151600000.0
2009-05-15 20:57:00,1.1791,1.1797,1.1791,1.1797,79800000.0
2009-05-15 20:58:00,1.1797,1.1798,1.1797,1.1797,37800000.0
2009-05-15 20:59:00,1.1797,1.1797,1.1792,1.1794,138400000.0
2009-05-15 21:00:00,1.1794,1.1794,1.1793,1.1793,52600000.0
2009-05-15 21:01:00,1.1792,1.17945,1.1791,1.1793,85800000.0
2009-05-15 21:02:00,1.1793,1.1794,1.17895,1.17905,80000000.0
2009-05-15 21:03:00,1.17905,1.1793,1.179,1.1791,143000000.0
2009-05-15 21:04:00,1.1792,1.1793,1.179,1.17925,201000000.0
2009-05-15 21:05:00,1.1792,1.17955,1.1792,1.17955,143600000.0
2009-05-15 21:06:00,1.17955,1.1798,1.17955,1.1798,169800000.0
2009-05-15 21:07:00,1.1798,1.1799,1.17955,1.1798,148600000.0
2009-05-15 21:08:00,1.1798,1.17985,1.17915,1.1794,98200000.0
2009-05-15 21:09:00,1.1794,1.1796,1.1794,1.1796,29800000.0
2009-05-15 21:10:00,1.17925,1.1795,1.17915,1.1793,95400000.0
2009-05-15 21:11:00,1.1793,1.17995,1.17925,1.1797,207400000.0
2009-05-15 21:12:00,1.1797,1.1798,1.17925,1.1798,120200000.0
2009-05-15 21:13:00,1.1798,1.1799,1.17955,1.17955,13400000.0
2009-05-15 21:14:00,1.17975,1.1798,1.17925,1.17925,132000000.0
2009-05-15 21:15:00,1.17925,1.1798,1.17895,1.1796,73800000.0
2009-05-15 21:16:00,1.1796,1.1796,1.1791,1.1795,63200000.0
2009-05-15 21:17:00,1.1796,1.1798,1.1796,1.1798,32600000.0
2009-05-15 21:18:00,1.1798,1.1802,1.1798,1.1801,132400000.0
2009-05-15 21:19:00,1.1801,1.1802,1.1801,1.1801,16000000.0
2009-05-15 21:20:00,1.18,1.18,1.17925,1.17945,109200000.0
2009-05-15 21:21:00,1.1795,1.1798,1.17945,1.1797,116600000.0
2009-05-15 21:22:00,1.1798,1.1798,1.1797,1.1797,51200000.0
2009-05-15 21:23:00,1.1797,1.1797,1.1795,1.17955,31600000.0
2009-05-15 21:24:00,1.17955,1.17955,1.17895,1.17905,86200000.0
2009-05-15 21:25:00,1.179,1.179,1.17855,1.1787,98000000.0
2009-05-15 21:26:00,1.1787,1.1787,1.1781,1.1781,75400000.0
2009-05-15 21:27:00,1.1781,1.1784,1.17795,1.1782,67000000.0
2009-05-15 21:28:00,1.178,1.1782,1.17795,1.178,40800000.0
2009-05-15 21:29:00,1.1781,1.1781,1.178,1.178,28200000.0
2009-05-15 21:30:00,1.1781,1.1781,1.178,1.178,15600000.0
2009-05-15 21:31:00,1.1781,1.1785,1.1781,1.1783,239200000.0
2009-05-15 21:32:00,1.1784,1.179,1.1784,1.179,306200000.0
2009-05-15 21:33:00,1.179,1.1792,1.179,1.1791,102200000.0
2009-05-15 21:34:00,1.1791,1.1792,1.179,1.1791,50200000.0
2009-05-15 21:35:00,1.1792,1.1792,1.17875,1.1788,82000000.0
2009-05-15 21:36:00,1.179,1.1791,1.17885,1.17885,113000000.0
2009-05-15 21:37:00,1.1789,1.1795,1.1788,1.17885,306200000.0
2009-05-15 21:38:00,1.17885,1.1794,1.1785,1.1792,244600000.0
2009-05-15 21:39:00,1.1793,1.1796,1.17905,1.1795,66000000.0
2009-05-15 21:40:00,1.17925,1.17985,1.1788,1.1792,160000000.0
2009-05-15 21:41:00,1.1792,1.1793,1.17885,1.1793,72800000.0
2009-05-15 21:42:00,1.1794,1.1795,1.1792,1.1793,237400000.0
2009-05-15 21:43:00,1.1793,1.1793,1.179,1.179,52200000.0
2009-05-15 21:44:00,1.179,1.179,1.17835,1.1785,110400000.0
2009-05-15 21:45:00,1.17835,1.1789,1.1782,1.17845,138000000.0
2009-05-15 21:46:00,1.1788,1.1788,1.17845,1.1785,38800000.0
2009-05-15 21:47:00,1.1785,1.1785,1.17825,1.1784,43600000.0
2009-05-15 21:48:00,1.1784,1.17865,1.17825,1.17855,29400000.0
2009-05-15 21:49:00,1.17855,1.179,1.1785,1.179,114000000.0
2009-05-15 21:50:00,1.17885,1.1792,1.17865,1.1792,101800000.0
2009-05-15 21:51:00,1.1792,1.1792,1.17915,1.17915,48000000.0
2009-05-15 21:52:00,1.1792,1.1792,1.17885,1.17885,60600000.0
2009-05-15 21:53:00,1.17885,1.179,1.17885,1.179,27800000.0
2009-05-15 21:54:00,1.17895,1.17895,1.17885,1.17885,9800000.0
2009-05-15 21:55:00,1.17885,1.179,1.17885,1.17885,24600000.0
2009-05-15 21:56:00,1.17885,1.1792,1.17885,1.17905,120800000.0
2009-05-15 21:57:00,1.17905,1.1791,1.179,1.1791,64800000.0
2009-05-15 21:58:00,1.1791,1.1793,1.17905,1.17915,24800000.0
2009-05-15 21:59:00,1.17915,1.17915,1.1791,1.1791,19200000.0
2009-05-15 22:00:00,1.1791,1.1791,1.1788,1.1788,60200000.0
2009-05-15 22:01:00,1.17895,1.17895,1.17875,1.17875,3600000.0
2009-05-15 22:02:00,1.1788,1.1788,1.17845,1.17855,59600000.0
2009-05-15 22:03:00,1.1786,1.17875,1.17825,1.17855,120000000.0
2009-05-15 22:04:00,1.1786,1.17895,1.17855,1.17895,50400000.0
2009-05-15 22:05:00,1.179,1.17925,1.17855,1.179,258400000.0
2009-05-15 22:06:00,1.179,1.17935,1.179,1.1791,67600000.0
2009-05-15 22:07:00,1.17925,1.1793,1.1789,1.179,47600000.0
2009-05-15 22:08:00,1.17905,1.17955,1.17895,1.1793,231600000.0
2009-05-15 22:09:00,1.17945,1.1795,1.17925,1.1795,21200000.0
2009-05-15 22:10:00,1.1795,1.1799,1.1793,1.1793,121000000.0
2009-05-15 22:11:00,1.1793,1.1795,1.1789,1.1789,43519142.0
2009-05-15 22:12:00,1.17885,1.1794,1.17885,1.1794,23200000.0
2009-05-15 22:13:00,1.1794,1.17945,1.179,1.17915,40400000.0
2009-05-15 22:14:00,1.1792,1.1793,1.1792,1.1792,9400000.0
2009-05-15 22:15:00,1.1791,1.1793,1.1791,1.1793,28000000.0
2009-05-15 22:16:00,1.1793,1.1793,1.1793,1.1793,3200000.0
2009-05-15 22:17:00,1.17935,1.1795,1.1793,1.1793,23000000.0
2009-05-15 22:18:00,1.17905,1.1792,1.17905,1.17915,22400000.0
2009-05-15 22:19:00,1.17897,1.17908,1.17888,1.17898,39400000.0
2009-05-15 22:20:00,1.1791,1.1791,1.1788,1.1788,12800000.0
2009-05-15 22:21:00,1.1788,1.1791,1.17875,1.1789,21200000.0
2009-05-15 22:22:00,1.1789,1.1796,1.1789,1.1795,67000000.0
2009-05-15 22:23:00,1.17945,1.17945,1.17905,1.17905,8400000.0
2009-05-15 22:24:00,1.17915,1.17925,1.1791,1.17925,9800000.0
2009-05-15 22:25:00,1.17935,1.17975,1.17935,1.1794,92800000.0
2009-05-15 22:26:00,1.1795,1.1795,1.1795,1.1795,1600000.0
2009-05-15 22:27:00,1.17925,1.1793,1.17925,1.1793,46600000.0
2009-05-15 22:28:00,1.17922,1.17922,1.17917,1.1792,45000000.0
2009-05-15 22:29:00,1.1792,1.17928,1.1792,1.17928,39200000.0
2009-05-15 22:30:00,1.1796,1.1796,1.1796,1.1796,12400000.0
2009-05-15 22:31:00,1.1797,1.1797,1.1797,1.1797,4800000.0
2009-05-15 22:32:00,1.1797,1.1797,1.1796,1.1796,5200000.0
2009-05-15 22:33:00,1.1796,1.1796,1.1796,1.1796,3200000.0
2009-05-15 22:34:00,1.17915,1.17955,1.17915,1.17955,9000000.0
2009-05-15 22:35:00,1.1797,1.1797,1.1796,1.1796,31400000.0
2009-05-15 22:36:00,1.1796,1.1797,1.1796,1.1797,59600000.0
2009-05-15 22:37:00,1.1797,1.1797,1.1797,1.1797,43800000.0
2009-05-15 22:38:00,1.1797,1.1797,1.1796,1.1796,32600000.0
2009-05-15 22:39:00,1.1796,1.1796,1.1796,1.1796,30800000.0
2009-05-15 22:40:00,1.1797,1.1797,1.1797,1.1797,11200000.0
2009-05-15 22:41:00,1.1797,1.1797,1.1797,1.1797,16000000.0
2009-05-15 22:42:00,1.1797,1.1797,1.1797,1.1797,3200000.0
2009-05-15 22:43:00,1.1797,1.1797,1.1797,1.1797,1600000.0
2009-05-15 22:44:00,1.18,1.18,1.1798,1.1798,9600000.0
2009-05-15 22:45:00,1.1799,1.18,1.1798,1.1798,33600000.0
2009-05-15 22:46:00,1.1798,1.1798,1.1798,1.1798,3200000.0
2009-05-15 22:47:00,1.17975,1.17975,1.17975,1.17975,6200000.0
2009-05-15 22:48:00,1.17985,1.1799,1.17975,1.1799,20000000.0
2009-05-15 22:49:00,1.1799,1.1801,1.1797,1.1798,51400000.0
2009-05-15 22:50:00,1.17985,1.1799,1.17985,1.1799,6400000.0
2009-05-15 22:51:00,1.18035,1.18035,1.17985,1.17985,11600000.0
2009-05-15 22:52:00,1.17995,1.1802,1.1797,1.1797,3600000.0
2009-05-15 22:53:00,1.17959,1.17965,1.17931,1.17958,13800000.0
2009-05-15 22:54:00,1.17965,1.1798,1.17965,1.1798,7800000.0
2009-05-15 22:55:00,1.17965,1.17965,1.17945,1.17945,16200000.0
2009-05-15 22:56:00,1.17945,1.1795,1.1792,1.1794,32600000.0
2009-05-15 22:57:00,1.1794,1.1794,1.17835,1.1787,59800000.0
2009-05-15 22:58:00,1.17865,1.17865,1.17685,1.17685,32600000.0
2009-05-15 22:59:00,1.17715,1.1778,1.17715,1.1773,8400000.0
2009-05-18 00:01:00,1.17843,1.17843,1.17843,1.17843,19200000.0
2009-05-18 00:03:00,1.17848,1.17853,1.17848,1.17853,19200000.0
2009-05-18 00:04:00,1.17851,1.17869,1.17843,1.17859,19200000.0
2009-05-18 00:05:00,1.17843,1.17843,1.17843,1.17843,19200000.0
2009-05-18 00:06:00,1.17856,1.17856,1.17843,1.17843,19200000.0
2009-05-18 00:09:00,1.17853,1.17856,1.17848,1.17848,19200000.0
2009-05-18 00:11:00,1.17843,1.17856,1.17843,1.17856,19200000.0
2009-05-18 00:12:00,1.17848,1.17848,1.17848,1.17848,19200000.0
2009-05-18 00:16:00,1.17843,1.17843,1.17843,1.17843,19200000.0
2009-05-18 00:22:00,1.17848,1.1785,1.17847,1.1785,19200000.0
2009-05-18 00:25:00,1.17843,1.17843,1.17843,1.17843,19200000.0
2009-05-18 00:28:00,1.17877,1.17881,1.17875,1.17875,19200000.0
2009-05-18 00:31:00,1.1788,1.1788,1.1788,1.1788,19200000.0
2009-05-18 00:34:00,1.17875,1.17875,1.17875,1.17875,19200000.0
2009-05-18 00:35:00,1.17863,1.17875,1.17833,1.17871,19200000.0
2009-05-18 00:36:00,1.17867,1.17871,1.17843,1.17843,19200000.0
2009-05-18 00:37:00,1.17833,1.17843,1.17833,1.1784,19200000.0
2009-05-18 00:38:00,1.17833,1.17843,1.17827,1.17827,19200000.0
2009-05-18 00:39:00,1.17828,1.17836,1.17828,1.17833,19200000.0
2009-05-18 00:40:00,1.17837,1.17837,1.17836,1.17836,19200000.0
2009-05-18 00:41:00,1.17833,1.17843,1.17833,1.17843,19200000.0
2009-05-18 00:45:00,1.17832,1.17843,1.17822,1.17843,19200000.0
2009-05-18 00:46:00,1.17842,1.17843,1.17826,1.17837,19200000.0
2009-05-18 00:47:00,1.17838,1.17843,1.17831,1.17843,19200000.0
2009-05-18 00:48:00,1.17828,1.17843,1.17828,1.17836,19200000.0
2009-05-18 00:49:00,1.1784,1.17843,1.17836,1.17836,19200000.0
2009-05-18 00:50:00,1.17838,1.17843,1.17837,1.17842,19200000.0
2009-05-18 00:51:00,1.17838,1.17838,1.17833,1.17833,19200000.0
2009-05-18 00:53:00,1.1782,1.17833,1.1782,1.17833,19200000.0
2009-05-18 00:54:00,1.17813,1.17813,1.17811,1.17813,19200000.0
2009-05-18 00:55:00,1.17808,1.17813,1.17808,1.17813,19200000.0
2009-05-18 00:56:00,1.17803,1.17811,1.17735,1.17735,19200000.0
2009-05-18 00:57:00,1.1778,1.17818,1.1778,1.17816,19200000.0
2009-05-18 00:58:00,1.17803,1.17833,1.17803,1.17833,19200000.0
2009-05-18 00:59:00,1.17808,1.17846,1.17793,1.17846,19200000.0
2009-05-18 01:00:00,1.17845,1.17845,1.17808,1.17833,19200000.0
2009-05-18 01:01:00,1.17816,1.17838,1.17783,1.1779,19200000.0
2009-05-18 01:02:00,1.17783,1.17807,1.17778,1.17807,19200000.0
2009-05-18 01:03:00,1.17803,1.17803,1.17803,1.17803,19200000.0
2009-05-18 01:04:00,1.17808,1.17808,1.17808,1.17808,19200000.0
2009-05-18 01:05:00,1.17818,1.17818,1.17818,1.17818,19200000.0
2009-05-18 01:06:00,1.17801,1.17818,1.17778,1.17778,19200000.0
2009-05-18 01:07:00,1.1777,1.1777,1.1775,1.1775,19200000.0
2009-05-18 01:08:00,1.1774,1.1774,1.17715,1.17715,19200000.0
2009-05-18 01:09:00,1.1771,1.1771,1.17705,1.17705,19200000.0
2009-05-18 01:10:00,1.17699,1.17702,1.17603,1.17628,19200000.0
2009-05-18 01:11:00,1.17626,1.17658,1.17605,1.17622,19200000.0
2009-05-18 01:12:00,1.17615,1.17632,1.17598,1.17598,19200000.0
2009-05-18 01:13:00,1.17616,1.17671,1.17593,1.17671,19200000.0
2009-05-18 01:14:00,1.17669,1.17671,1.17669,1.17671,19200000.0
2009-05-18 01:15:00,1.17654,1.17654,1.17654,1.17654,19200000.0
2009-05-18 01:16:00,1.17676,1.17679,1.17676,1.17679,19200000.0
2009-05-18 01:17:00,1.17684,1.177,1.17684,1.17699,19200000.0
2009-05-18 01:18:00,1.17708,1.17759,1.17693,1.17716,19200000.0
2009-05-18 01:22:00,1.17733,1.17751,1.17733,1.17751,19200000.0
2009-05-18 01:23:00,1.17736,1.17736,1.17726,1.17726,19200000.0
2009-05-18 01:24:00,1.17731,1.17798,1.17731,1.17798,19200000.0
2009-05-18 01:26:00,1.17801,1.17808,1.17791,1.17791,19200000.0
2009-05-18 01:27:00,1.17801,1.17896,1.17801,1.17888,19200000.0
2009-05-18 01:28:00,1.17908,1.17908,1.17906,1.17906,19200000.0
2009-05-18 01:29:00,1.17903,1.17903,1.17863,1.17873,19200000.0
2009-05-18 01:32:00,1.17883,1.17883,1.17883,1.17883,19200000.0
2009-05-18 01:37:00,1.17896,1.17933,1.17895,1.17926,19200000.0
2009-05-18 01:38:00,1.17923,1.17923,1.17916,1.17918,19200000.0
2009-05-18 01:39:00,1.1795,1.1795,1.17938,1.1794,19200000.0
2009-05-18 01:40:00,1.17931,1.17938,1.17928,1.17928,19200000.0
2009-05-18 01:41:00,1.17936,1.17936,1.17935,1.17935,19200000.0
2009-05-18 01:42:00,1.17934,1.17937,1.17931,1.17937,19200000.0
2009-05-18 01:43:00,1.17935,1.17938,1.17931,1.17936,19200000.0
2009-05-18 01:44:00,1.17938,1.17938,1.17932,1.17936,19200000.0
2009-05-18 01:45:00,1.17926,1.17928,1.17919,1.17923,19200000.0
2009-05-18 01:46:00,1.17927,1.17928,1.17907,1.17907,19200000.0
2009-05-18 01:47:00,1.17908,1.17908,1.17906,1.17908,19200000.0
2009-05-18 01:50:00,1.17907,1.17908,1.17907,1.17908,19200000.0
2009-05-18 01:51:00,1.17913,1.17913,1.17913,1.17913,19200000.0
2009-05-18 01:53:00,1.17912,1.17913,1.17884,1.17884,19200000.0
2009-05-18 01:54:00,1.17885,1.17889,1.17883,1.17885,19200000.0
2009-05-18 01:55:00,1.17889,1.17891,1.17884,1.17886,19200000.0
2009-05-18 01:56:00,1.17888,1.17923,1.17886,1.17923,19200000.0
2009-05-18 01:57:00,1.17916,1.17923,1.17894,1.179,19200000.0
2009-05-18 01:58:00,1.17899,1.17903,1.17894,1.17903,19200000.0
2009-05-18 01:59:00,1.17913,1.17916,1.17913,1.17916,19200000.0
2009-05-18 02:00:00,1.1793,1.1793,1.1793,1.1793,19200000.0
2009-05-18 02:01:00,1.1793,1.1793,1.1792,1.1792,30400000.0
2009-05-18 02:02:00,1.1793,1.1796,1.1792,1.1793,126600000.0
2009-05-18 02:03:00,1.1793,1.1796,1.1793,1.1796,68800000.0
2009-05-18 02:04:00,1.1798,1.1798,1.1797,1.1797,24000000.0
2009-05-18 02:05:00,1.1796,1.1797,1.17895,1.1797,25600000.0
2009-05-18 02:06:00,1.1797,1.1797,1.1797,1.1797,3200000.0
2009-05-18 02:07:00,1.1797,1.1797,1.1797,1.1797,8000000.0
2009-05-18 02:08:00,1.1797,1.1797,1.1797,1.1797,4800000.0
2009-05-18 02:09:00,1.1797,1.1797,1.17935,1.1794,35200000.0
2009-05-18 02:10:00,1.1794,1.1794,1.1794,1.1794,17600000.0
2009-05-18 02:11:00,1.1794,1.1794,1.1794,1.1794,14400000.0
2009-05-18 02:12:00,1.1794,1.1794,1.1794,1.1794,12800000.0
2009-05-18 02:13:00,1.1794,1.1794,1.1794,1.1794,3200000.0
2009-05-18 02:14:00,1.1794,1.17965,1.17925,1.17935,52200000.0
2009-05-18 02:15:00,1.1794,1.1795,1.1794,1.1795,78200000.0
2009-05-18 02:16:00,1.1794,1.1795,1.1794,1.1794,54800000.0
2009-05-18 02:17:00,1.17945,1.1795,1.1794,1.1794,31400000.0
2009-05-18 02:18:00,1.1795,1.1796,1.1795,1.1795,42200000.0
2009-05-18 02:19:00,1.1795,1.1803,1.1795,1.1803,80300000.0
2009-05-18 02:20:00,1.1803,1.1804,1.1803,1.1804,14400000.0
2009-05-18 02:21:00,1.1804,1.1807,1.18035,1.1806,70400000.0
2009-05-18 02:22:00,1.1806,1.1807,1.17995,1.1805,74400000.0
2009-05-18 02:23:00,1.1803,1.1803,1.1803,1.1803,6400000.0
2009-05-18 02:24:00,1.18035,1.18035,1.18025,1.18025,158000000.0
2009-05-18 02:25:00,1.18025,1.1804,1.18025,1.1804,19600000.0
2009-05-18 02:26:00,1.18055,1.18055,1.18055,1.18055,1200000.0
2009-05-18 02:27:00,1.1806,1.1806,1.18035,1.1805,31400000.0
2009-05-18 02:28:00,1.1807,1.1808,1.18055,1.18055,17400000.0
2009-05-18 02:29:00,1.18085,1.1813,1.18085,1.1813,653600009.0
2009-05-18 02:30:00,1.1813,1.1813,1.1813,1.1813,3200000.0
2009-05-18 02:31:00,1.1813,1.1813,1.1813,1.1813,6400000.0
2009-05-18 02:32:00,1.1813,1.1813,1.1805,1.1805,51400000.0
2009-05-18 02:33:00,1.1806,1.1807,1.1797,1.18055,127200000.0
2009-05-18 02:34:00,1.1807,1.1807,1.1807,1.1807,17600000.0
2009-05-18 02:35:00,1.1807,1.1807,1.18015,1.18015,22600000.0
2009-05-18 02:36:00,1.18045,1.1805,1.18025,1.1803,20600000.0
2009-05-18 02:37:00,1.1803,1.1805,1.1803,1.1805,15600000.0
2009-05-18 02:38:00,1.1805,1.1805,1.1804,1.1804,11000000.0
2009-05-18 02:39:00,1.1805,1.1808,1.1804,1.1808,16400000.0
2009-05-18 02:40:00,1.1808,1.1808,1.1806,1.1808,18200000.0
2009-05-18 02:41:00,1.1809,1.1809,1.1805,1.1805,44000000.0
2009-05-18 02:42:00,1.1808,1.18085,1.1804,1.1807,30900000.0
2009-05-18 02:43:00,1.18015,1.1805,1.18015,1.18035,56600000.0
2009-05-18 02:44:00,1.1804,1.1804,1.1802,1.1802,14000000.0
2009-05-18 02:45:00,1.1803,1.1804,1.1798,1.1799,92600000.0
2009-05-18 02:46:00,1.1799,1.1799,1.1795,1.1795,42800000.0
2009-05-18 02:47:00,1.17965,1.1797,1.1793,1.1793,24200000.0
2009-05-18 02:48:00,1.1796,1.1797,1.1793,1.1797,19400000.0
2009-05-18 02:49:00,1.1793,1.17985,1.1793,1.17965,31600000.0
2009-05-18 02:50:00,1.1797,1.18005,1.17965,1.17985,41600000.0
2009-05-18 02:51:00,1.1799,1.1802,1.17965,1.1798,26600000.0
2009-05-18 02:52:00,1.17985,1.1799,1.1798,1.1798,51800000.0
2009-05-18 02:53:00,1.17975,1.1798,1.1797,1.1797,309399994.0
2009-05-18 02:54:00,1.1797,1.1797,1.17915,1.1794,87799999.0
2009-05-18 02:55:00,1.17935,1.17975,1.17935,1.17965,42200000.0
2009-05-18 02:56:00,1.1795,1.17965,1.1794,1.17965,7900000.0
2009-05-18 02:57:00,1.17965,1.1797,1.1794,1.1797,97600000.0
2009-05-18 02:58:00,1.1797,1.1797,1.1794,1.1794,28200000.0
2009-05-18 02:59:00,1.1794,1.1794,1.1794,1.1794,4800000.0
2009-05-18 03:00:00,1.1794,1.1794,1.17865,1.1787,60400000.0
2009-05-18 03:01:00,1.1787,1.1788,1.1787,1.1788,85800000.0
2009-05-18 03:02:00,1.1788,1.1788,1.1787,1.1788,28400000.0
2009-05-18 03:03:00,1.1787,1.17885,1.1787,1.17885,28800000.0
2009-05-18 03:04:00,1.17885,1.1791,1.1786,1.1787,188400000.0
2009-05-18 03:05:00,1.1787,1.1787,1.17845,1.1785,89600000.0
2009-05-18 03:06:00,1.1785,1.17875,1.1784,1.1785,70400000.0
2009-05-18 03:07:00,1.1785,1.1785,1.1785,1.1785,86400000.0
2009-05-18 03:08:00,1.1785,1.1785,1.1785,1.1785,134400000.0
2009-05-18 03:09:00,1.1785,1.1785,1.1785,1.1785,172800000.0
2009-05-18 03:10:00,1.17785,1.17785,1.17785,1.17785,1600000.0
2009-05-18 03:11:00,1.178,1.17815,1.17795,1.17815,14600000.0
2009-05-18 03:12:00,1.17815,1.1782,1.17795,1.17795,16400000.0
2009-05-18 03:13:00,1.17805,1.1787,1.17805,1.1786,93000000.0
2009-05-18 03:14:00,1.1786,1.1786,1.17835,1.17835,21000000.0
2009-05-18 03:15:00,1.17835,1.1784,1.17825,1.17835,33800000.0
2009-05-18 03:16:00,1.1784,1.1784,1.17815,1.1782,21200000.0
2009-05-18 03:17:00,1.17845,1.1786,1.17845,1.1786,19200000.0
2009-05-18 03:18:00,1.1786,1.1786,1.1785,1.1785,39200000.0
2009-05-18 03:19:00,1.1785,1.1795,1.1785,1.1795,90799998.0
2009-05-18 03:20:00,1.17955,1.1796,1.17955,1.17955,21400000.0
2009-05-18 03:21:00,1.1796,1.1805,1.1795,1.17975,110000001.0
2009-05-18 03:22:00,1.1799,1.1802,1.17985,1.1802,14200000.0
2009-05-18 03:23:00,1.17995,1.1803,1.17995,1.18005,9600000.0
2009-05-18 03:24:00,1.18025,1.1803,1.17995,1.1801,33600000.0
2009-05-18 03:25:00,1.18005,1.18005,1.17995,1.18,34000000.0
2009-05-18 03:26:00,1.18,1.18025,1.17995,1.18025,94200000.0
2009-05-18 03:27:00,1.1803,1.1803,1.1802,1.1803,145599999.0
2009-05-18 03:28:00,1.18025,1.1803,1.18005,1.18005,70200000.0
2009-05-18 03:29:00,1.1802,1.1803,1.17935,1.17935,61400000.0
2009-05-18 03:30:00,1.17935,1.17955,1.17935,1.1794,39200000.0
2009-05-18 03:31:00,1.1794,1.1794,1.1794,1.1794,12800000.0
2009-05-18 03:32:00,1.1788,1.17931,1.17878,1.17881,15400000.0
2009-05-18 03:33:00,1.1795,1.18035,1.1795,1.18,147400000.0
2009-05-18 03:34:00,1.18,1.18,1.18,1.18,13000000.0
2009-05-18 03:35:00,1.18,1.18,1.1799,1.1799,63400000.0
2009-05-18 03:36:00,1.1799,1.1799,1.1795,1.1796,49600000.0
2009-05-18 03:37:00,1.1796,1.1796,1.1796,1.1796,1600000.0
2009-05-18 03:38:00,1.1796,1.1796,1.1796,1.1796,17600000.0
2009-05-18 03:39:00,1.1796,1.1796,1.1796,1.1796,1600000.0
2009-05-18 03:40:00,1.1796,1.1796,1.1796,1.1796,14400000.0
2009-05-18 03:41:00,1.1796,1.1796,1.1789,1.1791,6800000.0
2009-05-18 03:42:00,1.1791,1.1791,1.1791,1.1791,7400000.0
2009-05-18 03:43:00,1.1791,1.17915,1.179,1.179,14000000.0
2009-05-18 03:44:00,1.179,1.179,1.179,1.179,1600000.0
2009-05-18 03:45:00,1.17945,1.1796,1.17945,1.1796,17600000.0
2009-05-18 03:46:00,1.1796,1.1796,1.1796,1.1796,16000000.0
2009-05-18 03:47:00,1.1796,1.1796,1.1796,1.1796,12800000.0
2009-05-18 03:48:00,1.1796,1.1796,1.1796,1.1796,17600000.0
2009-05-18 03:49:00,1.1796,1.1796,1.1796,1.1796,12800000.0
2009-05-18 03:50:00,1.1796,1.1796,1.1796,1.1796,14400000.0
2009-05-18 03:51:00,1.1796,1.1796,1.1796,1.1796,4800000.0
2009-05-18 03:52:00,1.1796,1.1796,1.17935,1.17935,51200000.0
2009-05-18 03:53:00,1.1794,1.1794,1.1794,1.1794,89600000.0
2009-05-18 03:54:00,1.1794,1.1794,1.1794,1.1794,89600000.0
2009-05-18 03:55:00,1.1794,1.1794,1.179,1.179,36400000.0
2009-05-18 03:56:00,1.1792,1.1792,1.1791,1.1792,19400000.0
2009-05-18 03:57:00,1.179,1.1792,1.179,1.17915,9200000.0
2009-05-18 03:58:00,1.1792,1.1794,1.17905,1.1792,15000000.0
2009-05-18 03:59:00,1.1794,1.1795,1.179,1.179,12000000.0
2009-05-18 04:00:00,1.17935,1.1795,1.1789,1.1794,36800000.0
2009-05-18 04:01:00,1.1795,1.17965,1.1794,1.17955,39600000.0
2009-05-18 04:02:00,1.1796,1.1798,1.17945,1.17955,10200000.0
2009-05-18 04:03:00,1.17955,1.1796,1.1794,1.1796,25200000.0
2009-05-18 04:04:00,1.1796,1.17975,1.17935,1.1795,21200000.0
2009-05-18 04:05:00,1.1796,1.1799,1.1793,1.1793,19400000.0
2009-05-18 04:06:00,1.17985,1.17985,1.1793,1.17945,12400000.0
2009-05-18 04:07:00,1.17945,1.17945,1.17945,1.17945,10400000.0
2009-05-18 04:08:00,1.17945,1.17945,1.17945,1.17945,5200000.0
2009-05-18 04:09:00,1.17945,1.17955,1.17945,1.17955,9000000.0
2009-05-18 04:10:00,1.1796,1.1796,1.17945,1.17945,4600000.0
2009-05-18 04:11:00,1.17945,1.17945,1.17945,1.17945,7800000.0
2009-05-18 04:12:00,1.17945,1.17945,1.1794,1.1794,20800000.0
2009-05-18 04:13:00,1.1794,1.1795,1.1794,1.1795,27000000.0
2009-05-18 04:14:00,1.1794,1.1794,1.1794,1.1794,22200000.0
2009-05-18 04:15:00,1.1794,1.1794,1.1794,1.1794,4200000.0
2009-05-18 04:16:00,1.17945,1.17955,1.17945,1.17955,8000000.0
2009-05-18 04:17:00,1.17955,1.17985,1.17955,1.1798,44400000.0
2009-05-18 04:18:00,1.1798,1.1798,1.1798,1.1798,13000000.0
2009-05-18 04:19:00,1.1798,1.1798,1.17975,1.17975,18200000.0
2009-05-18 04:20:00,1.17975,1.17975,1.17975,1.17975,23400000.0
2009-05-18 04:21:00,1.17975,1.17975,1.17975,1.17975,13000000.0
2009-05-18 04:22:00,1.17975,1.17975,1.1797,1.1797,63800000.0
2009-05-18 04:23:00,1.1797,1.1797,1.1797,1.1797,13000000.0
2009-05-18 04:24:00,1.1797,1.1797,1.17965,1.1797,65200000.0
2009-05-18 04:25:00,1.1797,1.1797,1.1797,1.1797,339200000.0
2009-05-18 04:26:00,1.1797,1.1797,1.1797,1.1797,51200000.0
2009-05-18 04:27:00,1.1793,1.1797,1.1793,1.1797,40000000.0
2009-05-18 04:28:00,1.1797,1.1797,1.1797,1.1797,38400000.0
2009-05-18 04:29:00,1.1793,1.17935,1.1793,1.17935,5800000.0
2009-05-18 04:30:00,1.17932,1.17932,1.17926,1.17928,5000000.0
2009-05-18 04:31:00,1.1794,1.1794,1.1794,1.1794,11600000.0
2009-05-18 04:32:00,1.1794,1.1794,1.1794,1.1794,8400000.0
2009-05-18 04:33:00,1.17935,1.17935,1.17906,1.17925,19800000.0
2009-05-18 04:34:00,1.1794,1.17945,1.1794,1.1794,9400000.0
2009-05-18 04:35:00,1.1794,1.17945,1.1794,1.17945,7400000.0
2009-05-18 04:36:00,1.17913,1.17934,1.17906,1.17934,13200000.0
2009-05-18 04:37:00,1.17945,1.1797,1.17935,1.1797,146800000.0
2009-05-18 04:38:00,1.1797,1.1797,1.1797,1.1797,128000000.0
2009-05-18 04:39:00,1.1797,1.1797,1.1797,1.1797,89600000.0
2009-05-18 04:40:00,1.1797,1.1797,1.1797,1.1797,89600000.0
2009-05-18 04:41:00,1.1797,1.1797,1.1797,1.1797,25600000.0
2009-05-18 04:42:00,1.1797,1.1797,1.1792,1.1793,60800000.0
2009-05-18 04:43:00,1.1793,1.1793,1.1793,1.1793,19200000.0
2009-05-18 04:44:00,1.1793,1.1793,1.1793,1.1793,16000000.0
2009-05-18 04:45:00,1.1793,1.1793,1.1793,1.1793,6400000.0
2009-05-18 04:46:00,1.1793,1.1793,1.1793,1.1793,22400000.0
2009-05-18 04:47:00,1.1793,1.1793,1.1793,1.1793,9600000.0
2009-05-18 04:48:00,1.1793,1.1793,1.1793,1.1793,9600000.0
2009-05-18 04:49:00,1.17865,1.1793,1.17865,1.1793,11200000.0
2009-05-18 04:50:00,1.1793,1.1793,1.17855,1.1791,271400000.0
2009-05-18 04:51:00,1.1791,1.17965,1.1791,1.17925,85400000.0
2009-05-18 04:52:00,1.1794,1.1795,1.1794,1.1795,16000000.0
2009-05-18 04:53:00,1.1794,1.1795,1.1794,1.1795,15600000.0
2009-05-18 04:54:00,1.1795,1.1795,1.1794,1.1794,39200000.0
2009-05-18 04:55:00,1.1794,1.1795,1.1794,1.1794,36800000.0
2009-05-18 04:56:00,1.1794,1.1795,1.1794,1.1794,18600000.0
2009-05-18 04:57:00,1.1794,1.1795,1.1792,1.1794,13800000.0
2009-05-18 04:58:00,1.17945,1.1795,1.1794,1.1794,33000000.0
2009-05-18 04:59:00,1.1795,1.1795,1.1794,1.1794,23800000.0
2009-05-18 05:00:00,1.1794,1.1794,1.1794,1.1794,52800000.0
2009-05-18 05:01:00,1.17935,1.17935,1.17935,1.17935,1200000.0
2009-05-18 05:02:00,1.1793,1.1793,1.1792,1.1792,9000000.0
2009-05-18 05:03:00,1.1793,1.1793,1.1793,1.1793,8800000.0
2009-05-18 05:04:00,1.1791,1.1791,1.1791,1.1791,5800000.0
2009-05-18 05:05:00,1.17915,1.17935,1.179,1.1793,48000000.0
2009-05-18 05:06:00,1.17925,1.17925,1.17925,1.17925,3200000.0
2009-05-18 05:07:00,1.17925,1.17925,1.17925,1.17925,3200000.0
2009-05-18 05:08:00,1.1792,1.17927,1.17915,1.17918,14400000.0
2009-05-18 05:09:00,1.17925,1.17925,1.17925,1.17925,3200000.0
2009-05-18 05:10:00,1.1793,1.1794,1.1793,1.1794,10800000.0
2009-05-18 05:11:00,1.17925,1.17925,1.17925,1.17925,9600000.0
2009-05-18 05:12:00,1.1793,1.1795,1.1793,1.1795,38000000.0
2009-05-18 05:13:00,1.17965,1.1798,1.17965,1.1798,25400000.0
2009-05-18 05:14:00,1.1798,1.1799,1.1798,1.1799,21200000.0
2009-05-18 05:15:00,1.1799,1.1799,1.1798,1.1798,18200000.0
2009-05-18 05:16:00,1.1798,1.1798,1.1798,1.1798,11200000.0
2009-05-18 05:17:00,1.17971,1.17986,1.1796,1.17968,135600000.0
2009-05-18 05:18:00,1.1798,1.1798,1.1798,1.1798,3200000.0
2009-05-18 05:19:00,1.17956,1.17962,1.17951,1.17962,10400000.0
2009-05-18 05:20:00,1.17965,1.17972,1.17958,1.1797,70800000.0
2009-05-18 05:21:00,1.1798,1.1798,1.1798,1.1798,47800000.0
2009-05-18 05:22:00,1.1798,1.1799,1.1798,1.1799,13800000.0
2009-05-18 05:23:00,1.1799,1.1799,1.1799,1.1799,6400000.0
2009-05-18 05:24:00,1.1799,1.1799,1.1799,1.1799,3200000.0
2009-05-18 05:25:00,1.1799,1.1799,1.17945,1.1795,21200000.0
2009-05-18 05:26:00,1.1796,1.1798,1.1795,1.1795,35600000.0
2009-05-18 05:27:00,1.17945,1.17945,1.17935,1.17935,12800000.0
2009-05-18 05:28:00,1.17945,1.17955,1.17945,1.17955,5200000.0
2009-05-18 05:29:00,1.1795,1.1795,1.1795,1.1795,9600000.0
2009-05-18 05:30:00,1.1795,1.1795,1.1795,1.1795,12800000.0
2009-05-18 05:31:00,1.1795,1.1795,1.1795,1.1795,22400000.0
2009-05-18 05:32:00,1.1795,1.1795,1.1795,1.1795,9600000.0
2009-05-18 05:33:00,1.1795,1.1795,1.1795,1.1795,9600000.0
2009-05-18 05:34:00,1.1795,1.1798,1.1795,1.1798,44800000.0
2009-05-18 05:35:00,1.1793,1.17941,1.17917,1.17923,31200000.0
2009-05-18 05:36:00,1.1794,1.1797,1.1794,1.1797,12800000.0
2009-05-18 05:37:00,1.1798,1.1798,1.1793,1.1794,26200000.0
2009-05-18 05:38:00,1.1794,1.1795,1.1793,1.1793,11000000.0
2009-05-18 05:39:00,1.1794,1.1794,1.1794,1.1794,15400000.0
2009-05-18 05:40:00,1.1794,1.1795,1.1793,1.1795,40400000.0
2009-05-18 05:41:00,1.17945,1.17945,1.1794,1.1794,15800000.0
2009-05-18 05:42:00,1.1794,1.1794,1.1793,1.1793,46400000.0
2009-05-18 05:43:00,1.1794,1.1794,1.1793,1.1793,51200000.0
2009-05-18 05:44:00,1.1793,1.1794,1.1793,1.1793,28800000.0
2009-05-18 05:45:00,1.1793,1.1794,1.1793,1.1794,48400000.0
2009-05-18 05:46:00,1.1794,1.17945,1.1794,1.1794,14400000.0
2009-05-18 05:47:00,1.1794,1.1794,1.1793,1.1793,8800000.0
2009-05-18 05:48:00,1.1793,1.1793,1.1793,1.1793,11200000.0
2009-05-18 05:49:00,1.1793,1.1793,1.1793,1.1793,22200000.0
2009-05-18 05:50:00,1.1793,1.1793,1.1793,1.1793,1600000.0
2009-05-18 05:51:00,1.1793,1.1793,1.1793,1.1793,9600000.0
2009-05-18 05:52:00,1.1793,1.1793,1.1793,1.1793,15800000.0
2009-05-18 05:53:00,1.1793,1.1794,1.1793,1.1794,33400000.0
2009-05-18 05:54:00,1.1793,1.1793,1.1793,1.1793,5800000.0
2009-05-18 05:55:00,1.1794,1.1794,1.1793,1.1794,46800000.0
2009-05-18 05:56:00,1.1794,1.1794,1.1793,1.1794,22000000.0
2009-05-18 05:57:00,1.1793,1.1794,1.1793,1.1793,20600000.0
2009-05-18 05:58:00,1.17921,1.17932,1.17917,1.17932,38600000.0
2009-05-18 05:59:00,1.1793,1.1793,1.1793,1.1793,20800000.0
2009-05-18 06:00:00,1.1793,1.1793,1.1793,1.1793,8400000.0
2009-05-18 06:01:00,1.1793,1.1794,1.1793,1.1793,44000000.0
2009-05-18 06:02:00,1.1793,1.1793,1.1793,1.1793,9600000.0
2009-05-18 06:03:00,1.17905,1.17916,1.17873,1.17916,280200000.0
2009-05-18 06:04:00,1.17918,1.17921,1.17893,1.17913,347400000.0
2009-05-18 06:05:00,1.17915,1.17928,1.17908,1.17908,633600000.0
2009-05-18 06:06:00,1.1793,1.1793,1.1793,1.1793,1600000.0
2009-05-18 06:07:00,1.1793,1.1793,1.1789,1.179,24600000.0
2009-05-18 06:08:00,1.179,1.179,1.179,1.179,4800000.0
2009-05-18 06:09:00,1.17848,1.17857,1.17829,1.17841,294800000.0
2009-05-18 06:10:00,1.179,1.179,1.179,1.179,2400000.0
2009-05-18 06:11:00,1.179,1.17915,1.179,1.179,19600000.0
2009-05-18 06:12:00,1.179,1.17905,1.179,1.17905,13600000.0
2009-05-18 06:13:00,1.17915,1.17915,1.179,1.179,23400000.0
2009-05-18 06:14:00,1.1791,1.1792,1.1791,1.1791,7900000.0
2009-05-18 06:15:00,1.17905,1.1791,1.179,1.1791,29800000.0
2009-05-18 06:16:00,1.1791,1.1791,1.179,1.179,40200000.0
2009-05-18 06:17:00,1.17905,1.17935,1.17905,1.1792,35200000.0
2009-05-18 06:18:00,1.1791,1.1791,1.17905,1.1791,18400000.0
2009-05-18 06:19:00,1.17905,1.17905,1.17905,1.17905,4000000.0
2009-05-18 06:20:00,1.1791,1.1791,1.17905,1.17905,6000000.0
2009-05-18 06:21:00,1.1788,1.1788,1.1785,1.17865,19800000.0
2009-05-18 06:22:00,1.1784,1.17865,1.1784,1.1786,44000000.0
2009-05-18 06:23:00,1.1786,1.1787,1.17835,1.1787,40200000.0
2009-05-18 06:24:00,1.1788,1.1788,1.1788,1.1788,21800000.0
2009-05-18 06:25:00,1.1788,1.1789,1.1787,1.1787,61200000.0
2009-05-18 06:26:00,1.1787,1.1787,1.1787,1.1787,5600000.0
2009-05-18 06:27:00,1.17875,1.17875,1.17875,1.17875,4000000.0
2009-05-18 06:28:00,1.17843,1.17868,1.17843,1.17855,249000000.0
2009-05-18 06:29:00,1.17875,1.17875,1.1787,1.1787,19000000.0
2009-05-18 06:30:00,1.17875,1.17875,1.17875,1.17875,4000000.0
2009-05-18 06:31:00,1.17875,1.17875,1.17865,1.17865,11400000.0
2009-05-18 06:32:00,1.17863,1.17866,1.1786,1.17866,29200000.0
2009-05-18 06:33:00,1.17875,1.17875,1.17855,1.17855,17600000.0
2009-05-18 06:34:00,1.1785,1.1786,1.1785,1.1786,18600000.0
2009-05-18 06:35:00,1.1786,1.1786,1.1786,1.1786,128000000.0
2009-05-18 06:36:00,1.1786,1.1786,1.1786,1.1786,208000000.0
2009-05-18 06:37:00,1.1786,1.1786,1.1786,1.1786,240000000.0
2009-05-18 06:38:00,1.1786,1.1786,1.1786,1.1786,128000000.0
2009-05-18 06:39:00,1.1786,1.1786,1.1786,1.1786,144000000.0
2009-05-18 06:40:00,1.1786,1.1786,1.1786,1.1786,240000000.0
2009-05-18 06:41:00,1.1786,1.1786,1.1786,1.1786,208000000.0
2009-05-18 06:42:00,1.1786,1.1786,1.1786,1.1786,176000000.0
2009-05-18 06:43:00,1.1786,1.1786,1.1786,1.1786,368000000.0
2009-05-18 06:44:00,1.1786,1.1786,1.17805,1.1783,97400000.0
2009-05-18 06:45:00,1.1783,1.1783,1.1783,1.1783,22400000.0
2009-05-18 06:46:00,1.1783,1.1783,1.1782,1.1783,20600000.0
2009-05-18 06:47:00,1.1783,1.1783,1.1783,1.1783,28800000.0
2009-05-18 06:48:00,1.1783,1.1783,1.1783,1.1783,54400000.0
2009-05-18 06:49:00,1.1783,1.1783,1.1783,1.1783,12800000.0
2009-05-18 06:50:00,1.1783,1.1783,1.1783,1.1783,3200000.0
2009-05-18 06:51:00,1.1783,1.1783,1.1783,1.1783,3200000.0
2009-05-18 06:52:00,1.1783,1.1783,1.1783,1.1783,5800000.0
2009-05-18 06:53:00,1.1783,1.17835,1.1783,1.17835,25800000.0
2009-05-18 06:54:00,1.17855,1.17855,1.1785,1.1785,11800000.0
2009-05-18 06:55:00,1.1785,1.17855,1.17845,1.1785,61200000.0
2009-05-18 06:56:00,1.1785,1.1785,1.17845,1.17845,13000000.0
2009-05-18 06:57:00,1.1785,1.1785,1.17845,1.1785,61800000.0
2009-05-18 06:58:00,1.1785,1.1785,1.17845,1.17845,31000000.0
2009-05-18 06:59:00,1.17845,1.1785,1.17845,1.1785,27200000.0
2009-05-18 07:00:00,1.17845,1.17845,1.17845,1.17845,12600000.0
2009-05-18 07:01:00,1.1785,1.17855,1.1785,1.17855,70400000.0
2009-05-18 07:02:00,1.17855,1.1786,1.17855,1.1786,52400000.0
2009-05-18 07:03:00,1.1786,1.1786,1.1786,1.1786,36400000.0
2009-05-18 07:04:00,1.1786,1.1787,1.1786,1.1786,51200000.0
2009-05-18 07:05:00,1.17855,1.1786,1.17855,1.1786,22200000.0
2009-05-18 07:06:00,1.1786,1.1786,1.17855,1.17855,49000000.0
2009-05-18 07:07:00,1.1786,1.1786,1.1786,1.1786,32200000.0
2009-05-18 07:08:00,1.1786,1.1786,1.1786,1.1786,18400000.0
2009-05-18 07:09:00,1.1786,1.1786,1.1786,1.1786,41400000.0
2009-05-18 07:10:00,1.1786,1.1786,1.1785,1.1785,22000000.0
2009-05-18 07:11:00,1.1785,1.1785,1.1785,1.1785,12800000.0
2009-05-18 07:12:00,1.1785,1.1785,1.17815,1.1782,34800000.0
2009-05-18 07:13:00,1.1782,1.1782,1.17815,1.17815,44600000.0
2009-05-18 07:14:00,1.17815,1.1783,1.1781,1.1783,114200000.0
2009-05-18 07:15:00,1.1784,1.1784,1.177,1.1774,90900000.0
2009-05-18 07:16:00,1.1774,1.1775,1.17715,1.1775,40800000.0
2009-05-18 07:17:00,1.17725,1.17725,1.17725,1.17725,2600000.0
2009-05-18 07:18:00,1.1773,1.1775,1.1773,1.1775,7400000.0
2009-05-18 07:19:00,1.1775,1.1775,1.1775,1.1775,20800000.0
2009-05-18 07:20:00,1.1775,1.1775,1.1775,1.1775,16000000.0
2009-05-18 07:21:00,1.1775,1.1775,1.1775,1.1775,8000000.0
2009-05-18 07:22:00,1.1775,1.1775,1.1775,1.1775,12800000.0
2009-05-18 07:23:00,1.1774,1.1774,1.1774,1.1774,2600000.0
2009-05-18 07:24:00,1.17725,1.17725,1.17645,1.1767,61199999.0
2009-05-18 07:25:00,1.1768,1.1769,1.17675,1.1768,22000000.0
2009-05-18 07:26:00,1.17675,1.17675,1.1765,1.1765,19600000.0
2009-05-18 07:27:00,1.1766,1.1767,1.17655,1.1766,94800000.0
2009-05-18 07:28:00,1.1767,1.1767,1.1765,1.1765,55600000.0
2009-05-18 07:29:00,1.1766,1.1766,1.1765,1.1765,49200000.0
2009-05-18 07:30:00,1.17665,1.1767,1.17645,1.17665,38800000.0
2009-05-18 07:31:00,1.17685,1.17745,1.17675,1.1772,159000000.0
2009-05-18 07:32:00,1.1772,1.1772,1.1771,1.1771,15000000.0
2009-05-18 07:33:00,1.1772,1.1772,1.1768,1.1768,46000000.0
2009-05-18 07:34:00,1.1767,1.1767,1.1765,1.1767,70800000.0
2009-05-18 07:35:00,1.1767,1.1769,1.1767,1.1769,44200000.0
2009-05-18 07:36:00,1.177,1.1773,1.17665,1.17685,66500000.0
2009-05-18 07:37:00,1.1772,1.1773,1.17685,1.1772,70400000.0
2009-05-18 07:38:00,1.1773,1.1773,1.17675,1.1773,100800000.0
2009-05-18 07:39:00,1.1772,1.1773,1.17695,1.17695,27400000.0
2009-05-18 07:40:00,1.1772,1.1775,1.17685,1.1773,53000000.0
2009-05-18 07:41:00,1.1773,1.1774,1.1772,1.1773,61200000.0
2009-05-18 07:42:00,1.1773,1.1773,1.17705,1.1771,25600000.0
2009-05-18 07:43:00,1.1771,1.1771,1.17615,1.1765,83800000.0
2009-05-18 07:44:00,1.17655,1.17655,1.17655,1.17655,4000000.0
2009-05-18 07:45:00,1.17665,1.17665,1.1766,1.1766,6600000.0
2009-05-18 07:46:00,1.1766,1.17665,1.1765,1.1765,33600000.0
2009-05-18 07:47:00,1.17625,1.1767,1.17625,1.1767,79000000.0
2009-05-18 07:48:00,1.17665,1.17665,1.1765,1.1765,39800000.0
2009-05-18 07:49:00,1.1765,1.1765,1.1765,1.1765,16000000.0
2009-05-18 07:50:00,1.1765,1.1765,1.1765,1.1765,16000000.0
2009-05-18 07:51:00,1.17605,1.1767,1.17605,1.1766,26400000.0
2009-05-18 07:52:00,1.17635,1.1766,1.17605,1.1766,31600000.0
2009-05-18 07:53:00,1.1766,1.17675,1.17655,1.17655,18800000.0
2009-05-18 07:54:00,1.176,1.17655,1.176,1.17655,120000000.0
2009-05-18 07:55:00,1.17655,1.17655,1.17655,1.17655,19200000.0
2009-05-18 07:56:00,1.17655,1.17655,1.1761,1.1762,31000000.0
2009-05-18 07:57:00,1.17625,1.1766,1.17625,1.1766,27600000.0
2009-05-18 07:58:00,1.1766,1.1766,1.1765,1.1766,28000000.0
2009-05-18 07:59:00,1.1766,1.1767,1.17645,1.17645,28200000.0
2009-05-18 08:00:00,1.1765,1.1765,1.1765,1.1765,28200000.0
2009-05-18 08:01:00,1.1765,1.1765,1.1765,1.1765,5200000.0
2009-05-18 08:02:00,1.17665,1.1768,1.17665,1.1768,61400000.0
2009-05-18 08:03:00,1.17695,1.17695,1.17675,1.1768,29400000.0
2009-05-18 08:04:00,1.17695,1.1771,1.1769,1.1771,66400000.0
2009-05-18 08:05:00,1.1771,1.1772,1.1771,1.1772,4800000.0
2009-05-18 08:06:00,1.1772,1.17725,1.17715,1.1772,13200000.0
2009-05-18 08:07:00,1.1773,1.17745,1.1773,1.17745,26600000.0
2009-05-18 08:08:00,1.1775,1.1778,1.1775,1.1778,19000000.0
2009-05-18 08:09:00,1.17785,1.17795,1.17765,1.1777,97900000.0
2009-05-18 08:10:00,1.1777,1.178,1.1777,1.17785,78200000.0
2009-05-18 08:11:00,1.17775,1.17775,1.1775,1.1775,111400000.0
2009-05-18 08:12:00,1.1774,1.1775,1.1774,1.1775,4800000.0
2009-05-18 08:13:00,1.1775,1.1775,1.17615,1.17675,428600000.0
2009-05-18 08:14:00,1.17675,1.1769,1.17675,1.1769,210999997.0
2009-05-18 08:15:00,1.1769,1.17705,1.17685,1.17685,249999999.0
2009-05-18 08:16:00,1.17685,1.17685,1.17685,1.17685,3200000.0
2009-05-18 08:17:00,1.17695,1.1771,1.1767,1.1768,244200005.0
2009-05-18 08:18:00,1.1768,1.1768,1.1768,1.1768,115200006.0
2009-05-18 08:19:00,1.1762,1.17635,1.1762,1.17635,20000000.0
2009-05-18 08:20:00,1.17635,1.17635,1.17635,1.17635,5800000.0
2009-05-18 08:21:00,1.17635,1.1768,1.17635,1.1768,190200009.0
2009-05-18 08:22:00,1.1768,1.1768,1.1768,1.1768,96000005.0
2009-05-18 08:23:00,1.1768,1.1768,1.17635,1.17635,22600001.0
2009-05-18 08:24:00,1.1767,1.1774,1.1765,1.1774,71400002.0
2009-05-18 08:25:00,1.1774,1.17745,1.17705,1.1771,763799984.0
2009-05-18 08:26:00,1.1771,1.17735,1.17705,1.17725,1075599983.0
2009-05-18 08:27:00,1.1773,1.1773,1.1769,1.177,697600000.0
2009-05-18 08:28:00,1.177,1.177,1.17665,1.1768,350800001.0
2009-05-18 08:29:00,1.1769,1.1769,1.17665,1.1767,124800000.0
2009-05-18 08:30:00,1.17685,1.17685,1.17645,1.1765,345599998.0
2009-05-18 08:31:00,1.1765,1.1765,1.1764,1.1764,41400000.0
2009-05-18 08:32:00,1.1764,1.1767,1.1764,1.1765,84800000.0
2009-05-18 08:33:00,1.1768,1.1768,1.17655,1.1767,153000000.0
2009-05-18 08:34:00,1.1767,1.1772,1.1767,1.1771,107100000.0
2009-05-18 08:35:00,1.1772,1.1772,1.1767,1.1767,94400000.0
2009-05-18 08:36:00,1.1767,1.17715,1.1763,1.1763,149400000.0
2009-05-18 08:37:00,1.17645,1.1766,1.1763,1.1766,59200000.0
2009-05-18 08:38:00,1.1765,1.1765,1.1761,1.1764,165200000.0
2009-05-18 08:39:00,1.1763,1.1767,1.1763,1.1767,60500000.0
2009-05-18 08:40:00,1.17665,1.1768,1.17655,1.1768,554400008.0
2009-05-18 08:41:00,1.1768,1.17695,1.1768,1.1769,51600000.0
2009-05-18 08:42:00,1.1769,1.17695,1.1764,1.1765,162000000.0
2009-05-18 08:43:00,1.1765,1.1765,1.1759,1.1764,216000000.0
2009-05-18 08:44:00,1.1765,1.1768,1.1765,1.1766,335999991.0
2009-05-18 08:45:00,1.1766,1.1766,1.1765,1.1765,28200000.0
2009-05-18 08:46:00,1.1766,1.1766,1.1765,1.1765,25600000.0
2009-05-18 08:47:00,1.1765,1.1765,1.1765,1.1765,115200000.0
2009-05-18 08:48:00,1.1765,1.1765,1.17575,1.1759,328200000.0
2009-05-18 08:49:00,1.17585,1.1761,1.17565,1.176,38600000.0
2009-05-18 08:50:00,1.176,1.176,1.1756,1.1759,48600000.0
2009-05-18 08:51:00,1.1759,1.1761,1.1759,1.17605,94000000.0
2009-05-18 08:52:00,1.176,1.1765,1.176,1.1764,72800000.0
2009-05-18 08:53:00,1.1764,1.1765,1.1764,1.17645,50000000.0
2009-05-18 08:54:00,1.1765,1.1765,1.1764,1.1764,5000000.0
2009-05-18 08:55:00,1.1764,1.1764,1.1764,1.1764,13600000.0
2009-05-18 08:56:00,1.1764,1.17645,1.1764,1.1764,30800000.0
2009-05-18 08:57:00,1.17645,1.17645,1.1764,1.1764,17400000.0
2009-05-18 08:58:00,1.1764,1.17665,1.1763,1.1766,153999998.0
2009-05-18 08:59:00,1.1766,1.1766,1.1755,1.1756,99500000.0
2009-05-18 09:00:00,1.17585,1.1762,1.17555,1.1759,194000000.0
2009-05-18 09:01:00,1.176,1.1763,1.1758,1.1759,158400000.0
2009-05-18 09:02:00,1.17595,1.17615,1.17575,1.1758,51000000.0
2009-05-18 09:03:00,1.1758,1.1758,1.1754,1.1757,97300000.0
2009-05-18 09:04:00,1.1757,1.1757,1.17525,1.1753,693899996.0
2009-05-18 09:05:00,1.1753,1.1756,1.1752,1.1756,492400007.0
2009-05-18 09:06:00,1.1756,1.17665,1.1756,1.1765,119100000.0
2009-05-18 09:07:00,1.1765,1.1766,1.1763,1.1764,75600000.0
2009-05-18 09:08:00,1.17655,1.1766,1.1762,1.1763,59000000.0
2009-05-18 09:09:00,1.1763,1.1763,1.1762,1.1763,42200000.0
2009-05-18 09:10:00,1.1763,1.1764,1.1762,1.1763,34800000.0
2009-05-18 09:11:00,1.1763,1.1763,1.1759,1.1761,94800000.0
2009-05-18 09:12:00,1.1761,1.1761,1.1755,1.1755,684700003.0
2009-05-18 09:13:00,1.1755,1.1759,1.17525,1.17525,390900001.0
2009-05-18 09:14:00,1.17545,1.1758,1.17545,1.1758,19200000.0
2009-05-18 09:15:00,1.1758,1.1758,1.175,1.1751,192800000.0
2009-05-18 09:16:00,1.1751,1.1752,1.17485,1.175,85600000.0
2009-05-18 09:17:00,1.17495,1.17515,1.1741,1.1743,193300000.0
2009-05-18 09:18:00,1.1743,1.1745,1.17425,1.1744,91600000.0
2009-05-18 09:19:00,1.1745,1.1747,1.1744,1.1746,71600000.0
2009-05-18 09:20:00,1.1746,1.175,1.1746,1.175,63400000.0
2009-05-18 09:21:00,1.175,1.17515,1.1748,1.1748,52400000.0
2009-05-18 09:22:00,1.1748,1.1749,1.1748,1.1748,89400000.0
2009-05-18 09:23:00,1.1748,1.1748,1.1748,1.1748,62400000.0
2009-05-18 09:24:00,1.1748,1.1748,1.17425,1.1747,89200000.0
2009-05-18 09:25:00,1.1747,1.1747,1.17415,1.1743,52000000.0
2009-05-18 09:26:00,1.1743,1.1743,1.1743,1.1743,108200000.0
2009-05-18 09:27:00,1.1743,1.1746,1.17425,1.17425,74600000.0
2009-05-18 09:28:00,1.1743,1.1743,1.1743,1.1743,18000000.0
2009-05-18 09:29:00,1.1743,1.17455,1.1743,1.1745,142000001.0
2009-05-18 09:30:00,1.1745,1.17455,1.1741,1.1741,273800000.0
2009-05-18 09:31:00,1.1741,1.1741,1.1741,1.1741,42400000.0
2009-05-18 09:32:00,1.1741,1.1741,1.1741,1.1741,54200000.0
2009-05-18 09:33:00,1.1741,1.1742,1.1741,1.1742,45000000.0
2009-05-18 09:34:00,1.1742,1.1742,1.1741,1.1741,20400000.0
2009-05-18 09:35:00,1.1741,1.1742,1.17385,1.174,44600000.0
2009-05-18 09:36:00,1.174,1.1741,1.1739,1.1739,72100000.0
2009-05-18 09:37:00,1.1739,1.1739,1.1739,1.1739,38600000.0
2009-05-18 09:38:00,1.1739,1.1742,1.1739,1.174,63400000.0
2009-05-18 09:39:00,1.174,1.174,1.174,1.174,108800000.0
2009-05-18 09:40:00,1.1739,1.1742,1.1739,1.1742,38600000.0
2009-05-18 09:41:00,1.1742,1.1743,1.1739,1.1742,164600001.0
2009-05-18 09:42:00,1.1743,1.1745,1.1742,1.1745,76000000.0
2009-05-18 09:43:00,1.1745,1.1746,1.174,1.1741,101200000.0
2009-05-18 09:44:00,1.1741,1.1741,1.1735,1.1738,195600000.0
2009-05-18 09:45:00,1.1738,1.1742,1.1738,1.1741,76400000.0
2009-05-18 09:46:00,1.1739,1.1739,1.1738,1.1739,123400000.0
2009-05-18 09:47:00,1.1739,1.1743,1.1739,1.1742,71100000.0
2009-05-18 09:48:00,1.1742,1.1747,1.1742,1.1746,80100000.0
2009-05-18 09:49:00,1.1748,1.1748,1.1746,1.1747,33200000.0
2009-05-18 09:50:00,1.1747,1.1747,1.17415,1.1743,126400000.0
2009-05-18 09:51:00,1.1743,1.1743,1.174,1.1743,54300000.0
2009-05-18 09:52:00,1.1742,1.17435,1.1742,1.1743,110600000.0
2009-05-18 09:53:00,1.1743,1.1743,1.17365,1.17375,143200000.0
2009-05-18 09:54:00,1.17375,1.174,1.1735,1.174,205600000.0
2009-05-18 09:55:00,1.174,1.174,1.17335,1.1739,487399997.0
2009-05-18 09:56:00,1.1739,1.174,1.1739,1.174,642400002.0
2009-05-18 09:57:00,1.174,1.1741,1.1737,1.1737,211400000.0
2009-05-18 09:58:00,1.1737,1.1737,1.17325,1.17345,93800000.0
2009-05-18 09:59:00,1.17345,1.1737,1.17305,1.17355,156600000.0
2009-05-18 10:00:00,1.1736,1.1737,1.1735,1.1737,82000000.0
2009-05-18 10:01:00,1.17385,1.17395,1.1734,1.1735,126200000.0
2009-05-18 10:02:00,1.1736,1.1739,1.17345,1.17355,77200000.0
2009-05-18 10:03:00,1.17355,1.174,1.17355,1.174,67800000.0
2009-05-18 10:04:00,1.174,1.1742,1.174,1.1742,98400000.0
2009-05-18 10:05:00,1.1742,1.1742,1.1739,1.17395,91000000.0
2009-05-18 10:06:00,1.17415,1.1743,1.17415,1.1743,13600000.0
2009-05-18 10:07:00,1.1743,1.1749,1.17415,1.1746,92200000.0
2009-05-18 10:08:00,1.17465,1.17475,1.1742,1.1743,126000000.0
2009-05-18 10:09:00,1.1743,1.17445,1.17405,1.17405,99400000.0
2009-05-18 10:10:00,1.1741,1.1746,1.1736,1.1746,121400000.0
2009-05-18 10:11:00,1.1746,1.1746,1.1741,1.1742,51000000.0
2009-05-18 10:12:00,1.1741,1.1743,1.17395,1.17395,76200000.0
2009-05-18 10:13:00,1.174,1.1746,1.17385,1.1746,76800000.0
2009-05-18 10:14:00,1.1746,1.1746,1.17415,1.17435,88600000.0
2009-05-18 10:15:00,1.17435,1.1744,1.17365,1.1738,75200000.0
2009-05-18 10:16:00,1.1737,1.174,1.1734,1.1738,139200000.0
2009-05-18 10:17:00,1.1738,1.1738,1.1734,1.1734,28000000.0
2009-05-18 10:18:00,1.17375,1.1738,1.17335,1.1734,51400000.0
2009-05-18 10:19:00,1.1734,1.17405,1.1734,1.17365,157000000.0
2009-05-18 10:20:00,1.17365,1.17375,1.1731,1.1731,134600000.0
2009-05-18 10:21:00,1.1732,1.1739,1.1732,1.1737,101000000.0
2009-05-18 10:22:00,1.1737,1.1739,1.17365,1.1738,34400000.0
2009-05-18 10:23:00,1.17355,1.17395,1.17355,1.17395,106600000.0
2009-05-18 10:24:00,1.1739,1.174,1.1737,1.174,73200000.0
2009-05-18 10:25:00,1.174,1.1742,1.174,1.1741,28800000.0
2009-05-18 10:26:00,1.1742,1.1744,1.1738,1.174,188200000.0
2009-05-18 10:27:00,1.174,1.174,1.1739,1.174,29200000.0
2009-05-18 10:28:00,1.1739,1.17415,1.17375,1.17415,48800000.0
2009-05-18 10:29:00,1.1742,1.1745,1.1742,1.1745,10400000.0
2009-05-18 10:30:00,1.1745,1.1747,1.17435,1.1746,64600000.0
2009-05-18 10:31:00,1.17455,1.1746,1.17415,1.1742,102199998.0
2009-05-18 10:32:00,1.1742,1.1745,1.1739,1.174,276200002.0
2009-05-18 10:33:00,1.174,1.1743,1.1739,1.17395,80600000.0
2009-05-18 10:34:00,1.174,1.1741,1.1736,1.174,96200000.0
2009-05-18 10:35:00,1.174,1.1743,1.1738,1.1738,153600000.0
2009-05-18 10:36:00,1.1737,1.1738,1.173,1.17345,98200000.0
2009-05-18 10:37:00,1.17325,1.1735,1.17295,1.17335,64000000.0
2009-05-18 10:38:00,1.1734,1.1734,1.17315,1.17335,58600000.0
2009-05-18 10:39:00,1.17315,1.1732,1.17285,1.17285,139600001.0
2009-05-18 10:40:00,1.17285,1.1732,1.1728,1.1729,168600000.0
2009-05-18 10:41:00,1.17295,1.1731,1.1728,1.1728,71400000.0
2009-05-18 10:42:00,1.1728,1.1728,1.1727,1.1727,33400000.0
2009-05-18 10:43:00,1.1727,1.1727,1.17265,1.1727,85000000.0
2009-05-18 10:44:00,1.1727,1.1727,1.1718,1.172,89800000.0
2009-05-18 10:45:00,1.17195,1.17205,1.17195,1.172,107200000.0
2009-05-18 10:46:00,1.172,1.1722,1.1717,1.1718,28000000.0
2009-05-18 10:47:00,1.1718,1.17225,1.1718,1.1722,71000000.0
2009-05-18 10:48:00,1.1723,1.17245,1.1722,1.1722,42600000.0
2009-05-18 10:49:00,1.1723,1.1726,1.17225,1.1726,80800000.0
2009-05-18 10:50:00,1.1725,1.17255,1.17245,1.1725,25800000.0
2009-05-18 10:51:00,1.1725,1.17265,1.1725,1.17265,42000000.0
2009-05-18 10:52:00,1.1726,1.17285,1.17165,1.1719,119000000.0
2009-05-18 10:53:00,1.1719,1.1719,1.17185,1.17185,13600000.0
2009-05-18 10:54:00,1.17181,1.1732,1.17149,1.17225,397400000.0
2009-05-18 10:55:00,1.17222,1.17279,1.1713,1.17251,428800000.0
2009-05-18 10:56:00,1.1731,1.1731,1.173,1.1731,14400000.0
2009-05-18 10:57:00,1.1731,1.1732,1.17305,1.17305,27200000.0
2009-05-18 10:58:00,1.17315,1.17315,1.17305,1.1731,33800000.0
2009-05-18 10:59:00,1.17305,1.17305,1.1723,1.1724,62000000.0
2009-05-18 11:00:00,1.1724,1.1724,1.1719,1.1719,80800000.0
2009-05-18 11:01:00,1.1719,1.17235,1.17175,1.17195,52000000.0
2009-05-18 11:02:00,1.17195,1.17215,1.17175,1.1719,50200000.0
2009-05-18 11:03:00,1.17175,1.172,1.1716,1.1717,34200000.0
2009-05-18 11:04:00,1.17165,1.17185,1.17165,1.17185,96000000.0
2009-05-18 11:05:00,1.17164,1.17183,1.17114,1.17162,494700000.0
2009-05-18 11:06:00,1.17185,1.17195,1.17185,1.17195,10600000.0
2009-05-18 11:07:00,1.172,1.1721,1.172,1.172,16200000.0
2009-05-18 11:08:00,1.1721,1.1722,1.172,1.1722,45200000.0
2009-05-18 11:09:00,1.1722,1.1723,1.1719,1.17205,96400000.0
2009-05-18 11:10:00,1.17205,1.1722,1.17195,1.172,13800000.0
2009-05-18 11:11:00,1.172,1.172,1.1714,1.17155,44400000.0
2009-05-18 11:12:00,1.17155,1.1718,1.1714,1.1716,48800000.0
2009-05-18 11:13:00,1.1716,1.17175,1.1714,1.1717,44000000.0
2009-05-18 11:14:00,1.1717,1.1717,1.1716,1.1717,40000000.0
2009-05-18 11:15:00,1.1717,1.1721,1.1714,1.1718,46400000.0
2009-05-18 11:16:00,1.1718,1.1722,1.1718,1.172,21600000.0
2009-05-18 11:17:00,1.17215,1.1725,1.17215,1.1725,19200000.0
2009-05-18 11:18:00,1.1725,1.1726,1.1724,1.1724,31600000.0
2009-05-18 11:19:00,1.1724,1.1725,1.1722,1.1724,45200000.0
2009-05-18 11:20:00,1.17215,1.1722,1.17185,1.1722,45600000.0
2009-05-18 11:21:00,1.17215,1.17215,1.1715,1.1717,66800000.0
2009-05-18 11:22:00,1.1718,1.1719,1.1716,1.1718,84000000.0
2009-05-18 11:23:00,1.1718,1.1721,1.1718,1.172,84400000.0
2009-05-18 11:24:00,1.17205,1.17205,1.172,1.172,3200000.0
2009-05-18 11:25:00,1.172,1.172,1.172,1.172,3200000.0
2009-05-18 11:26:00,1.1721,1.1721,1.172,1.172,18600000.0
2009-05-18 11:27:00,1.172,1.172,1.172,1.172,19200000.0
2009-05-18 11:28:00,1.172,1.172,1.17175,1.1718,88000000.0
2009-05-18 11:29:00,1.1719,1.17195,1.17135,1.17165,105000000.0
2009-05-18 11:30:00,1.17165,1.1718,1.17155,1.1716,42600000.0
2009-05-18 11:31:00,1.17175,1.172,1.17165,1.172,20400000.0
2009-05-18 11:32:00,1.172,1.172,1.1713,1.1713,62800000.0
2009-05-18 11:33:00,1.1712,1.1713,1.1712,1.1713,29200000.0
2009-05-18 11:34:00,1.1714,1.1714,1.1713,1.1714,15200000.0
2009-05-18 11:35:00,1.17135,1.17145,1.1713,1.1714,18200000.0
2009-05-18 11:36:00,1.1714,1.17145,1.1714,1.17145,23600000.0
2009-05-18 11:37:00,1.1715,1.1715,1.17095,1.17095,50600000.0
2009-05-18 11:38:00,1.17095,1.1712,1.17075,1.1712,122600000.0
2009-05-18 11:39:00,1.1712,1.1716,1.17085,1.171,85000000.0
2009-05-18 11:40:00,1.1711,1.1712,1.1707,1.1707,56400000.0
2009-05-18 11:41:00,1.1707,1.1707,1.17015,1.1702,100000000.0
2009-05-18 11:42:00,1.1702,1.1704,1.17015,1.17035,43800000.0
2009-05-18 11:43:00,1.1705,1.1708,1.1701,1.17035,190500000.0
2009-05-18 11:44:00,1.17035,1.1707,1.1703,1.1707,62200000.0
2009-05-18 11:45:00,1.17085,1.171,1.1708,1.1709,88800000.0
2009-05-18 11:46:00,1.171,1.1711,1.1705,1.1705,100200000.0
2009-05-18 11:47:00,1.17065,1.171,1.1705,1.17095,102800000.0
2009-05-18 11:48:00,1.171,1.1714,1.1708,1.1712,66200000.0
2009-05-18 11:49:00,1.1715,1.1719,1.1715,1.1718,104000000.0
2009-05-18 11:50:00,1.1718,1.1718,1.1715,1.1717,88000000.0
2009-05-18 11:51:00,1.1717,1.1721,1.1714,1.1721,174000000.0
2009-05-18 11:52:00,1.17205,1.1722,1.17205,1.1722,25400000.0
2009-05-18 11:53:00,1.1722,1.1722,1.1721,1.1721,34400000.0
2009-05-18 11:54:00,1.1722,1.17225,1.1722,1.17225,6400000.0
2009-05-18 11:55:00,1.17225,1.17225,1.17205,1.1721,14400000.0
2009-05-18 11:56:00,1.1721,1.1722,1.1721,1.1721,11400000.0
2009-05-18 11:57:00,1.1722,1.1724,1.1721,1.1722,31200000.0
2009-05-18 11:58:00,1.1722,1.1722,1.1721,1.1722,8200000.0
2009-05-18 11:59:00,1.17215,1.1723,1.1721,1.1723,20200000.0
2009-05-18 12:00:00,1.17225,1.17225,1.172,1.1722,49000000.0
2009-05-18 12:01:00,1.1722,1.1724,1.1722,1.1724,84800000.0
2009-05-18 12:02:00,1.1724,1.17245,1.172,1.1721,102800000.0
2009-05-18 12:03:00,1.1721,1.1721,1.1713,1.1713,150000000.0
2009-05-18 12:04:00,1.17135,1.17155,1.17105,1.17105,124600000.0
2009-05-18 12:05:00,1.17125,1.1713,1.17105,1.1713,107400000.0
2009-05-18 12:06:00,1.1713,1.1714,1.17125,1.1714,51800000.0
2009-05-18 12:07:00,1.1714,1.1715,1.1712,1.1713,73600000.0
2009-05-18 12:08:00,1.1714,1.1714,1.17065,1.1707,114200000.0
2009-05-18 12:09:00,1.1707,1.1707,1.1707,1.1707,54200000.0
2009-05-18 12:10:00,1.1707,1.1708,1.1707,1.1708,16000000.0
2009-05-18 12:11:00,1.17085,1.17085,1.1708,1.17085,20800000.0
2009-05-18 12:12:00,1.17085,1.1721,1.17085,1.1721,125000000.0
2009-05-18 12:13:00,1.17205,1.17205,1.1717,1.1719,94200000.0
2009-05-18 12:14:00,1.1719,1.172,1.1712,1.1713,85400000.0
2009-05-18 12:15:00,1.1713,1.1713,1.171,1.1711,216000000.0
2009-05-18 12:16:00,1.1711,1.1713,1.17095,1.1712,83600000.0
2009-05-18 12:17:00,1.1712,1.1715,1.17065,1.17065,97000000.0
2009-05-18 12:18:00,1.1707,1.1707,1.17065,1.1707,105800000.0
2009-05-18 12:19:00,1.1707,1.171,1.17065,1.1708,65000000.0
2009-05-18 12:20:00,1.1708,1.1709,1.17055,1.1707,100000000.0
2009-05-18 12:21:00,1.1707,1.17095,1.1707,1.1707,70600000.0
2009-05-18 12:22:00,1.1707,1.1709,1.17045,1.17055,111000000.0
2009-05-18 12:23:00,1.1707,1.171,1.17055,1.17095,139400000.0
2009-05-18 12:24:00,1.17105,1.1712,1.1709,1.171,42400000.0
2009-05-18 12:25:00,1.17095,1.171,1.1709,1.17095,11600000.0
2009-05-18 12:26:00,1.17105,1.17105,1.17105,1.17105,14400000.0
2009-05-18 12:27:00,1.1713,1.1714,1.1708,1.1708,13000000.0
2009-05-18 12:28:00,1.1709,1.1709,1.17045,1.1706,83000000.0
2009-05-18 12:29:00,1.1706,1.17075,1.1704,1.1704,61000000.0
2009-05-18 12:30:00,1.1705,1.1707,1.1704,1.1705,41600000.0
2009-05-18 12:31:00,1.1705,1.1707,1.1705,1.1707,16000000.0
2009-05-18 12:32:00,1.1707,1.171,1.17065,1.1708,43200000.0
2009-05-18 12:33:00,1.17085,1.1709,1.1695,1.1696,94800000.0
2009-05-18 12:34:00,1.1696,1.1696,1.1683,1.1684,185600000.0
2009-05-18 12:35:00,1.1684,1.1699,1.1683,1.16965,174400000.0
2009-05-18 12:36:00,1.1696,1.16975,1.169,1.169,152800000.0
2009-05-18 12:37:00,1.169,1.1695,1.16895,1.1695,70400000.0
2009-05-18 12:38:00,1.1695,1.1698,1.1695,1.1698,88200000.0
2009-05-18 12:39:00,1.1698,1.1704,1.1698,1.1701,130400000.0
2009-05-18 12:40:00,1.1701,1.1701,1.1696,1.1698,82600000.0
2009-05-18 12:41:00,1.1698,1.1701,1.1698,1.1701,54800000.0
2009-05-18 12:42:00,1.1701,1.1701,1.16965,1.1697,72600000.0
2009-05-18 12:43:00,1.1697,1.17,1.1697,1.1699,51000000.0
2009-05-18 12:44:00,1.1699,1.1704,1.1699,1.17035,68400000.0
2009-05-18 12:45:00,1.17035,1.1704,1.17035,1.1704,40000000.0
2009-05-18 12:46:00,1.1704,1.1704,1.16975,1.1698,180600000.0
2009-05-18 12:47:00,1.1699,1.1699,1.1699,1.1699,13600000.0
2009-05-18 12:48:00,1.1699,1.1699,1.1699,1.1699,17600000.0
2009-05-18 12:49:00,1.17,1.17,1.17,1.17,4000000.0
2009-05-18 12:50:00,1.17,1.1703,1.17,1.1703,95200000.0
2009-05-18 12:51:00,1.16995,1.17,1.1696,1.1698,47200000.0
2009-05-18 12:52:00,1.1698,1.16985,1.16965,1.1697,35200000.0
2009-05-18 12:53:00,1.1697,1.1697,1.16965,1.1697,19200000.0
2009-05-18 12:54:00,1.1697,1.1697,1.16915,1.1693,47200000.0
2009-05-18 12:55:00,1.1693,1.1694,1.1688,1.16925,210600000.0
2009-05-18 12:56:00,1.16925,1.1693,1.1692,1.1692,18200000.0
2009-05-18 12:57:00,1.1692,1.1694,1.1692,1.1694,24400000.0
2009-05-18 12:58:00,1.1694,1.1694,1.1693,1.1693,15800000.0
2009-05-18 12:59:00,1.16935,1.1703,1.1693,1.17015,98400000.0
2009-05-18 13:00:00,1.17015,1.1702,1.1698,1.1699,48800000.0
2009-05-18 13:01:00,1.1699,1.17015,1.1695,1.1698,103800000.0
2009-05-18 13:02:00,1.1696,1.1699,1.1695,1.1698,100600000.0
2009-05-18 13:03:00,1.1698,1.17005,1.1698,1.1699,98200000.0
2009-05-18 13:04:00,1.16995,1.17,1.1699,1.17,28400000.0
2009-05-18 13:05:00,1.17,1.17,1.16975,1.1698,31200000.0
2009-05-18 13:06:00,1.1698,1.1699,1.1697,1.1699,14200000.0
2009-05-18 13:07:00,1.1698,1.17,1.1698,1.1699,28600000.0
2009-05-18 13:08:00,1.17,1.17005,1.17,1.17,55600000.0
2009-05-18 13:09:00,1.17,1.17065,1.17,1.17065,71000000.0
2009-05-18 13:10:00,1.17065,1.17065,1.1702,1.1703,119000000.0
2009-05-18 13:11:00,1.1704,1.1706,1.17035,1.1706,42600000.0
2009-05-18 13:12:00,1.17055,1.171,1.17045,1.1707,53400000.0
2009-05-18 13:13:00,1.1707,1.171,1.1706,1.1707,30800000.0
2009-05-18 13:14:00,1.1707,1.1707,1.17,1.17015,69400000.0
2009-05-18 13:15:00,1.17015,1.1703,1.17005,1.17015,35000000.0
2009-05-18 13:16:00,1.17015,1.17015,1.17015,1.17015,52600000.0
2009-05-18 13:17:00,1.17015,1.1703,1.1699,1.1701,83600000.0
2009-05-18 13:18:00,1.1701,1.1701,1.16995,1.16995,27400000.0
2009-05-18 13:19:00,1.1699,1.1702,1.1699,1.17015,53400000.0
2009-05-18 13:20:00,1.1702,1.1702,1.1702,1.1702,4800000.0
2009-05-18 13:21:00,1.1702,1.1702,1.1692,1.1699,83000000.0
2009-05-18 13:22:00,1.1698,1.17015,1.1698,1.17,13600000.0
2009-05-18 13:23:00,1.1701,1.1701,1.17,1.1701,10400000.0
2009-05-18 13:24:00,1.1701,1.1702,1.1701,1.1702,8000000.0
2009-05-18 13:25:00,1.1702,1.1706,1.1702,1.1704,86000000.0
2009-05-18 13:26:00,1.1704,1.1705,1.1704,1.1704,19600000.0
2009-05-18 13:27:00,1.1704,1.1704,1.17,1.1701,44400000.0
2009-05-18 13:28:00,1.1702,1.1705,1.1702,1.1703,27600000.0
2009-05-18 13:29:00,1.1702,1.1704,1.1702,1.17025,21000000.0
2009-05-18 13:30:00,1.1702,1.17085,1.1702,1.1707,81800000.0
2009-05-18 13:31:00,1.1707,1.1711,1.1705,1.171,89200000.0
2009-05-18 13:32:00,1.1709,1.1716,1.1709,1.1715,133800000.0
2009-05-18 13:33:00,1.17145,1.1717,1.1712,1.1712,74600000.0
2009-05-18 13:34:00,1.17115,1.1715,1.17095,1.17145,93200000.0
2009-05-18 13:35:00,1.1714,1.17145,1.17095,1.1711,61000000.0
2009-05-18 13:36:00,1.1712,1.1712,1.17015,1.17015,54400000.0
2009-05-18 13:37:00,1.1701,1.1709,1.17,1.1706,65200000.0
2009-05-18 13:38:00,1.1706,1.1707,1.17015,1.1702,104800000.0
2009-05-18 13:39:00,1.1702,1.1702,1.1695,1.1699,48800000.0
2009-05-18 13:40:00,1.1699,1.16995,1.1683,1.1684,128800000.0
2009-05-18 13:41:00,1.1684,1.1686,1.16785,1.1683,126800000.0
2009-05-18 13:42:00,1.1683,1.1686,1.1679,1.1682,105800000.0
2009-05-18 13:43:00,1.1682,1.1691,1.1682,1.1687,127600000.0
2009-05-18 13:44:00,1.1687,1.169,1.16865,1.1687,53200000.0
2009-05-18 13:45:00,1.1688,1.1688,1.168,1.16805,38200000.0
2009-05-18 13:46:00,1.1685,1.1687,1.16835,1.16835,36000000.0
2009-05-18 13:47:00,1.1684,1.1685,1.168,1.1685,67800000.0
2009-05-18 13:48:00,1.1684,1.1685,1.1681,1.1683,135800000.0
2009-05-18 13:49:00,1.1683,1.1683,1.1678,1.16825,44400000.0
2009-05-18 13:50:00,1.1682,1.1682,1.1679,1.1679,45800000.0
2009-05-18 13:51:00,1.1679,1.1683,1.1679,1.1683,55000000.0
2009-05-18 13:52:00,1.1683,1.1684,1.1681,1.1684,33800000.0
2009-05-18 13:53:00,1.1684,1.169,1.16835,1.169,158400000.0
2009-05-18 13:54:00,1.1689,1.1691,1.16865,1.1688,54000000.0
2009-05-18 13:55:00,1.1686,1.1686,1.1681,1.1683,73000000.0
2009-05-18 13:56:00,1.1683,1.1683,1.16785,1.168,69400000.0
2009-05-18 13:57:00,1.1681,1.1685,1.1681,1.16845,91000000.0
2009-05-18 13:58:00,1.1685,1.1687,1.1679,1.1683,178000000.0
2009-05-18 13:59:00,1.1683,1.1686,1.1683,1.16855,104600000.0
2009-05-18 14:00:00,1.16855,1.16855,1.16795,1.1683,131200000.0
2009-05-18 14:01:00,1.1684,1.1685,1.1683,1.1684,56800000.0
2009-05-18 14:02:00,1.1684,1.1686,1.1683,1.1684,80800000.0
2009-05-18 14:03:00,1.1684,1.1684,1.16755,1.16765,223000000.0
2009-05-18 14:04:00,1.1677,1.1685,1.1677,1.1685,209000000.0
2009-05-18 14:05:00,1.1685,1.1686,1.16825,1.1686,93400000.0
2009-05-18 14:06:00,1.1685,1.1686,1.1685,1.1685,38600000.0
2009-05-18 14:07:00,1.1686,1.1686,1.168,1.168,90000000.0
2009-05-18 14:08:00,1.168,1.168,1.16755,1.1677,86800000.0
2009-05-18 14:09:00,1.1677,1.1678,1.1674,1.16765,107400000.0
2009-05-18 14:10:00,1.1676,1.1681,1.1675,1.1681,202700000.0
2009-05-18 14:11:00,1.1681,1.1681,1.16795,1.1681,74200000.0
2009-05-18 14:12:00,1.1681,1.1683,1.168,1.16815,95400000.0
2009-05-18 14:13:00,1.1682,1.1685,1.16815,1.1685,81200000.0
2009-05-18 14:14:00,1.1685,1.1693,1.1685,1.1693,208400000.0
2009-05-18 14:15:00,1.1693,1.1693,1.1691,1.1693,106700000.0
2009-05-18 14:16:00,1.16935,1.1694,1.16895,1.1691,80600000.0
2009-05-18 14:17:00,1.1692,1.1693,1.1691,1.1693,63400000.0
2009-05-18 14:18:00,1.1693,1.1696,1.1693,1.1693,85800000.0
2009-05-18 14:19:00,1.1693,1.1693,1.16865,1.16885,125200000.0
2009-05-18 14:20:00,1.1689,1.1692,1.16855,1.1688,101800000.0
2009-05-18 14:21:00,1.1688,1.1691,1.1688,1.1689,38800000.0
2009-05-18 14:22:00,1.1689,1.1689,1.1686,1.1688,292800000.0
2009-05-18 14:23:00,1.1688,1.1689,1.16865,1.1688,122400000.0
2009-05-18 14:24:00,1.1688,1.1689,1.1685,1.1686,125000000.0
2009-05-18 14:25:00,1.1687,1.169,1.1687,1.169,44300000.0
2009-05-18 14:26:00,1.16905,1.16945,1.169,1.1692,249200001.0
2009-05-18 14:27:00,1.1692,1.16945,1.1692,1.16925,80400000.0
2009-05-18 14:28:00,1.16925,1.1695,1.1692,1.1694,44800000.0
2009-05-18 14:29:00,1.1695,1.1696,1.1693,1.1693,45400000.0
2009-05-18 14:30:00,1.1693,1.1696,1.1692,1.1695,63425440.0
2009-05-18 14:31:00,1.1695,1.1696,1.1695,1.1696,41800000.0
2009-05-18 14:32:00,1.1696,1.1697,1.1695,1.1695,49600000.0
2009-05-18 14:33:00,1.1694,1.1695,1.1692,1.1692,80400000.0
2009-05-18 14:34:00,1.1692,1.1695,1.1692,1.1693,59400000.0
2009-05-18 14:35:00,1.1693,1.1696,1.16915,1.1694,163200000.0
2009-05-18 14:36:00,1.16925,1.1694,1.1692,1.1694,75800000.0
2009-05-18 14:37:00,1.1693,1.1695,1.1693,1.1694,96400000.0
2009-05-18 14:38:00,1.1694,1.1696,1.1693,1.1696,45200000.0
2009-05-18 14:39:00,1.1696,1.1696,1.1693,1.1694,286600000.0
2009-05-18 14:40:00,1.1694,1.1695,1.1692,1.1695,68400000.0
2009-05-18 14:41:00,1.1695,1.1697,1.1694,1.1695,299000000.0
2009-05-18 14:42:00,1.1695,1.1696,1.1694,1.1694,77600000.0
2009-05-18 14:43:00,1.1694,1.1698,1.1694,1.1698,43000000.0
2009-05-18 14:44:00,1.1698,1.1701,1.1698,1.1699,115600000.0
2009-05-18 14:45:00,1.1699,1.16995,1.16975,1.16975,129600000.0
2009-05-18 14:46:00,1.16975,1.17,1.16955,1.16975,139200000.0
2009-05-18 14:47:00,1.16975,1.16985,1.1696,1.1698,123400000.0
2009-05-18 14:48:00,1.1698,1.1698,1.1695,1.16955,65600000.0
2009-05-18 14:49:00,1.1695,1.17,1.1695,1.1698,86000000.0
2009-05-18 14:50:00,1.1698,1.1701,1.16975,1.1699,114400000.0
2009-05-18 14:51:00,1.1699,1.17015,1.1699,1.17005,52400000.0
2009-05-18 14:52:00,1.16985,1.1701,1.1697,1.1698,88200000.0
2009-05-18 14:53:00,1.1698,1.1698,1.1698,1.1698,57400000.0
2009-05-18 14:54:00,1.1698,1.1698,1.16925,1.1695,160000000.0
2009-05-18 14:55:00,1.1695,1.1695,1.16915,1.1692,158600000.0
2009-05-18 14:56:00,1.1692,1.1695,1.1692,1.1695,45400000.0
2009-05-18 14:57:00,1.1694,1.1694,1.1694,1.1694,23600000.0
2009-05-18 14:58:00,1.1694,1.1694,1.16915,1.1692,45400000.0
2009-05-18 14:59:00,1.1692,1.1695,1.16915,1.16925,154800000.0
2009-05-18 15:00:00,1.1693,1.1695,1.1693,1.1694,51200000.0
2009-05-18 15:01:00,1.1694,1.1694,1.16845,1.1685,104600000.0
2009-05-18 15:02:00,1.1685,1.1688,1.16845,1.1685,119200000.0
2009-05-18 15:03:00,1.1685,1.1687,1.1685,1.1687,82000000.0
2009-05-18 15:04:00,1.1687,1.1687,1.16845,1.1685,74600000.0
2009-05-18 15:05:00,1.1685,1.16865,1.16815,1.1683,188400000.0
2009-05-18 15:06:00,1.1683,1.1684,1.16825,1.1683,105600000.0
2009-05-18 15:07:00,1.1683,1.16835,1.1681,1.1682,43400000.0
2009-05-18 15:08:00,1.1682,1.1683,1.1678,1.16795,127000000.0
2009-05-18 15:09:00,1.16795,1.168,1.16775,1.1678,112800000.0
2009-05-18 15:10:00,1.16775,1.1678,1.16745,1.1676,141800000.0
2009-05-18 15:11:00,1.16755,1.16775,1.16735,1.16745,322800000.0
2009-05-18 15:12:00,1.16745,1.1676,1.16735,1.16755,124400000.0
2009-05-18 15:13:00,1.16745,1.16745,1.1672,1.1674,65500000.0
2009-05-18 15:14:00,1.1674,1.1674,1.1672,1.16725,269000000.0
2009-05-18 15:15:00,1.1673,1.1676,1.16725,1.1675,58400000.0
2009-05-18 15:16:00,1.1675,1.1679,1.1675,1.1679,52800000.0
2009-05-18 15:17:00,1.168,1.1682,1.16735,1.1675,209200000.0
2009-05-18 15:18:00,1.16755,1.16795,1.1673,1.1676,234400000.0
2009-05-18 15:19:00,1.1676,1.1676,1.16725,1.16725,98800000.0
2009-05-18 15:20:00,1.16725,1.1676,1.16725,1.1675,72600000.0
2009-05-18 15:21:00,1.1676,1.168,1.1676,1.16795,104400000.0
2009-05-18 15:22:00,1.16795,1.168,1.16725,1.1673,122600000.0
2009-05-18 15:23:00,1.1673,1.1674,1.1672,1.1672,123200000.0
2009-05-18 15:24:00,1.1672,1.1673,1.16695,1.167,118200000.0
2009-05-18 15:25:00,1.167,1.16715,1.16695,1.167,137800000.0
2009-05-18 15:26:00,1.167,1.1671,1.1669,1.167,47200000.0
2009-05-18 15:27:00,1.167,1.1671,1.16635,1.1665,102200000.0
2009-05-18 15:28:00,1.1665,1.16705,1.1664,1.167,96600000.0
2009-05-18 15:29:00,1.167,1.167,1.1668,1.1668,52400000.0
2009-05-18 15:30:00,1.1668,1.1669,1.1663,1.1665,287200000.0
2009-05-18 15:31:00,1.16655,1.16655,1.16605,1.1665,133200000.0
2009-05-18 15:32:00,1.1665,1.1665,1.16545,1.1657,241200000.0
2009-05-18 15:33:00,1.1656,1.1657,1.16495,1.16495,314000000.0
2009-05-18 15:34:00,1.165,1.1662,1.165,1.1656,280000000.0
2009-05-18 15:35:00,1.1656,1.1664,1.16555,1.1662,162800000.0
2009-05-18 15:36:00,1.16615,1.1665,1.16615,1.16635,162800000.0
2009-05-18 15:37:00,1.16635,1.16635,1.166,1.16615,57600000.0
2009-05-18 15:38:00,1.16615,1.16615,1.165,1.16545,352900000.0
2009-05-18 15:39:00,1.1654,1.16585,1.1654,1.16555,132800000.0
2009-05-18 15:40:00,1.16555,1.167,1.16555,1.1669,332200000.0
2009-05-18 15:41:00,1.16695,1.1672,1.1666,1.16665,166200000.0
2009-05-18 15:42:00,1.16665,1.1675,1.16655,1.1673,449800000.0
2009-05-18 15:43:00,1.1673,1.1674,1.1668,1.16685,216200000.0
2009-05-18 15:44:00,1.16685,1.16735,1.1664,1.16645,192900000.0
2009-05-18 15:45:00,1.16645,1.1669,1.16625,1.16685,105400000.0
2009-05-18 15:46:00,1.1668,1.1673,1.1668,1.167,114000000.0
2009-05-18 15:47:00,1.16715,1.1673,1.1668,1.16685,111300000.0
2009-05-18 15:48:00,1.1669,1.1672,1.16665,1.1669,228200000.0
2009-05-18 15:49:00,1.167,1.1673,1.16685,1.1669,275600000.0
2009-05-18 15:50:00,1.1669,1.1669,1.1664,1.1664,97500000.0
2009-05-18 15:51:00,1.1664,1.1664,1.1658,1.166,243800000.0
2009-05-18 15:52:00,1.166,1.1663,1.1659,1.16605,386800000.0
2009-05-18 15:53:00,1.16605,1.1664,1.166,1.1661,298000000.0
2009-05-18 15:54:00,1.1661,1.16735,1.16605,1.16725,387400000.0
2009-05-18 15:55:00,1.16715,1.16725,1.16625,1.16625,303200000.0
2009-05-18 15:56:00,1.16625,1.167,1.16625,1.167,151600000.0
2009-05-18 15:57:00,1.167,1.1673,1.16695,1.1673,141200000.0
2009-05-18 15:58:00,1.16735,1.16735,1.16695,1.167,78600000.0
2009-05-18 15:59:00,1.16705,1.1674,1.167,1.1674,171800000.0
2009-05-18 16:00:00,1.1675,1.1675,1.16685,1.1673,263899999.0
2009-05-18 16:01:00,1.1673,1.16785,1.1673,1.1677,280600000.0
2009-05-18 16:02:00,1.16765,1.1683,1.1676,1.16775,413800000.0
2009-05-18 16:03:00,1.16785,1.1681,1.16765,1.16785,280200000.0
2009-05-18 16:04:00,1.16785,1.1681,1.1678,1.1679,214800000.0
2009-05-18 16:05:00,1.1679,1.1681,1.16785,1.16785,83400000.0
2009-05-18 16:06:00,1.16795,1.16795,1.1673,1.1674,178400000.0
2009-05-18 16:07:00,1.1675,1.168,1.16745,1.1675,202000000.0
2009-05-18 16:08:00,1.16755,1.1681,1.1675,1.16785,106800000.0
2009-05-18 16:09:00,1.16785,1.1681,1.16785,1.1679,105400000.0
2009-05-18 16:10:00,1.168,1.1681,1.1676,1.1678,106000000.0
2009-05-18 16:11:00,1.1678,1.1682,1.16765,1.16805,148000000.0
2009-05-18 16:12:00,1.16805,1.16845,1.16805,1.1681,243200000.0
2009-05-18 16:13:00,1.16815,1.1692,1.16815,1.1692,300799996.0
2009-05-18 16:14:00,1.16915,1.1695,1.1683,1.1687,290300000.0
2009-05-18 16:15:00,1.1687,1.169,1.1684,1.1685,211200000.0
2009-05-18 16:16:00,1.1685,1.1686,1.16765,1.168,159800000.0
2009-05-18 16:17:00,1.168,1.16845,1.1677,1.1682,310800000.0
2009-05-18 16:18:00,1.16815,1.16815,1.1674,1.16775,174000000.0
2009-05-18 16:19:00,1.16775,1.1681,1.1671,1.1675,153400000.0
2009-05-18 16:20:00,1.1675,1.1675,1.1669,1.1671,161400000.0
2009-05-18 16:21:00,1.1671,1.1672,1.1669,1.167,261600000.0
2009-05-18 16:22:00,1.16695,1.16715,1.1666,1.1666,169400000.0
2009-05-18 16:23:00,1.1667,1.1668,1.1665,1.1666,64200000.0
2009-05-18 16:24:00,1.1666,1.1667,1.1665,1.1667,78600000.0
2009-05-18 16:25:00,1.1667,1.16675,1.16635,1.1666,90200000.0
2009-05-18 16:26:00,1.1666,1.1674,1.1666,1.1674,236000000.0
2009-05-18 16:27:00,1.1675,1.16785,1.1674,1.1677,144200000.0
2009-05-18 16:28:00,1.1677,1.16775,1.16705,1.16735,250400000.0
2009-05-18 16:29:00,1.16735,1.1684,1.16735,1.1681,114000000.0
2009-05-18 16:30:00,1.1682,1.1682,1.1675,1.16805,198400000.0
2009-05-18 16:31:00,1.16805,1.1681,1.16755,1.16775,225200000.0
2009-05-18 16:32:00,1.16775,1.16785,1.1675,1.1677,133000000.0
2009-05-18 16:33:00,1.1677,1.1684,1.1677,1.1683,136600000.0
2009-05-18 16:34:00,1.1683,1.1686,1.1682,1.1684,83800000.0
2009-05-18 16:35:00,1.1684,1.1685,1.1678,1.1679,89800000.0
2009-05-18 16:36:00,1.1678,1.16825,1.1678,1.1682,85000000.0
2009-05-18 16:37:00,1.1682,1.1682,1.1677,1.16775,102800000.0
2009-05-18 16:38:00,1.16775,1.16805,1.16775,1.1678,46800000.0
2009-05-18 16:39:00,1.1678,1.1679,1.1677,1.1677,89200000.0
2009-05-18 16:40:00,1.1678,1.16815,1.16765,1.1681,137400000.0
2009-05-18 16:41:00,1.168,1.1681,1.1675,1.16765,145200000.0
2009-05-18 16:42:00,1.1677,1.1678,1.167,1.1672,153000000.0
2009-05-18 16:43:00,1.1672,1.1673,1.1665,1.1666,184400000.0
2009-05-18 16:44:00,1.1666,1.16665,1.16575,1.16625,131800000.0
2009-05-18 16:45:00,1.1662,1.1662,1.1658,1.166,430800000.0
2009-05-18 16:46:00,1.166,1.1662,1.1656,1.1659,244000000.0
2009-05-18 16:47:00,1.1659,1.1663,1.1656,1.16625,150600000.0
2009-05-18 16:48:00,1.16625,1.1663,1.1659,1.1661,134000000.0
2009-05-18 16:49:00,1.1661,1.1662,1.1657,1.1657,221000000.0
2009-05-18 16:50:00,1.1658,1.166,1.16555,1.1657,166800000.0
2009-05-18 16:51:00,1.16575,1.16575,1.16435,1.1646,326200000.0
2009-05-18 16:52:00,1.16465,1.1649,1.16445,1.16445,118200000.0
2009-05-18 16:53:00,1.16445,1.1648,1.1644,1.16475,214800000.0
2009-05-18 16:54:00,1.1648,1.16545,1.1648,1.1651,163200000.0
2009-05-18 16:55:00,1.1652,1.1656,1.16515,1.1654,175600000.0
2009-05-18 16:56:00,1.16535,1.1654,1.16475,1.1653,148000000.0
2009-05-18 16:57:00,1.1653,1.16555,1.16505,1.16555,302000000.0
2009-05-18 16:58:00,1.16555,1.16555,1.1651,1.1653,185000000.0
2009-05-18 16:59:00,1.1653,1.1654,1.16515,1.1654,334200000.0
2009-05-18 17:00:00,1.1654,1.16545,1.16495,1.1652,236200000.0
2009-05-18 17:01:00,1.16515,1.1654,1.16495,1.1654,205600000.0
2009-05-18 17:02:00,1.1654,1.1657,1.1653,1.1654,280400000.0
2009-05-18 17:03:00,1.1654,1.16545,1.16535,1.1654,59000000.0
2009-05-18 17:04:00,1.1654,1.16545,1.16505,1.16515,85400000.0
2009-05-18 17:05:00,1.16525,1.16525,1.1648,1.1648,113900000.0
2009-05-18 17:06:00,1.16495,1.16515,1.1649,1.1649,248800000.0
2009-05-18 17:07:00,1.1649,1.1652,1.1648,1.165,180000000.0
2009-05-18 17:08:00,1.165,1.165,1.16485,1.1649,55200000.0
2009-05-18 17:09:00,1.165,1.1651,1.1645,1.165,111800000.0
2009-05-18 17:10:00,1.165,1.16535,1.165,1.1653,100000000.0
2009-05-18 17:11:00,1.1653,1.1653,1.16485,1.1652,100600000.0
2009-05-18 17:12:00,1.1651,1.1651,1.165,1.1651,63800000.0
2009-05-18 17:13:00,1.1651,1.1651,1.16445,1.1645,170200000.0
2009-05-18 17:14:00,1.16445,1.1647,1.1641,1.16415,171800000.0
2009-05-18 17:15:00,1.16415,1.1642,1.1636,1.1637,91800000.0
2009-05-18 17:16:00,1.1637,1.1637,1.1631,1.1632,176600000.0
2009-05-18 17:17:00,1.1631,1.1632,1.1628,1.1628,193600000.0
2009-05-18 17:18:00,1.1628,1.163,1.16265,1.163,223400000.0
2009-05-18 17:19:00,1.163,1.1635,1.163,1.1635,172000000.0
2009-05-18 17:20:00,1.1635,1.1636,1.16285,1.16295,144200000.0
2009-05-18 17:21:00,1.16285,1.1631,1.16255,1.1627,135600000.0
2009-05-18 17:22:00,1.1627,1.1627,1.1622,1.1622,154600000.0
2009-05-18 17:23:00,1.1622,1.1625,1.1622,1.1625,132200000.0
2009-05-18 17:24:00,1.1624,1.1625,1.16205,1.1623,138600000.0
2009-05-18 17:25:00,1.1624,1.1624,1.16155,1.1616,131400000.0
2009-05-18 17:26:00,1.1617,1.162,1.1615,1.162,165200000.0
2009-05-18 17:27:00,1.162,1.16255,1.162,1.1623,259000002.0
2009-05-18 17:28:00,1.1625,1.1634,1.1624,1.1633,228000000.0
2009-05-18 17:29:00,1.1632,1.1638,1.1631,1.1636,197400000.0
2009-05-18 17:30:00,1.16345,1.1638,1.1633,1.1638,275800000.0
2009-05-18 17:31:00,1.1638,1.1638,1.1634,1.1635,104900000.0
2009-05-18 17:32:00,1.1635,1.1636,1.16305,1.1634,383200000.0
2009-05-18 17:33:00,1.1634,1.1636,1.1632,1.1636,197900000.0
2009-05-18 17:34:00,1.16355,1.1637,1.1635,1.1637,170200000.0
2009-05-18 17:35:00,1.16365,1.16365,1.1635,1.1636,79400000.0
2009-05-18 17:36:00,1.1636,1.1636,1.16345,1.16345,36500000.0
2009-05-18 17:37:00,1.16345,1.164,1.16345,1.164,114500000.0
2009-05-18 17:38:00,1.164,1.16415,1.164,1.1641,55600000.0
2009-05-18 17:39:00,1.1641,1.1647,1.1641,1.1646,87500000.0
2009-05-18 17:40:00,1.1646,1.16525,1.1643,1.1651,212300000.0
2009-05-18 17:41:00,1.1651,1.16525,1.16495,1.16525,44100000.0
2009-05-18 17:42:00,1.1652,1.16545,1.1651,1.16515,196800000.0
2009-05-18 17:43:00,1.16515,1.1655,1.16505,1.1652,195200000.0
2009-05-18 17:44:00,1.1652,1.1655,1.1651,1.1652,147600000.0
2009-05-18 17:45:00,1.1651,1.1652,1.1646,1.1646,453800000.0
2009-05-18 17:46:00,1.1646,1.1649,1.1644,1.1649,103000000.0
2009-05-18 17:47:00,1.16495,1.16495,1.1647,1.1648,58100000.0
2009-05-18 17:48:00,1.16485,1.16495,1.16445,1.1649,80000000.0
2009-05-18 17:49:00,1.16485,1.16565,1.16485,1.16535,190200000.0
2009-05-18 17:50:00,1.16535,1.1654,1.16495,1.16515,148200000.0
2009-05-18 17:51:00,1.16515,1.1652,1.165,1.16505,75700000.0
2009-05-18 17:52:00,1.16505,1.16505,1.1644,1.1646,96800000.0
2009-05-18 17:53:00,1.16465,1.16495,1.16465,1.16485,100000000.0
2009-05-18 17:54:00,1.16485,1.16505,1.1648,1.1649,30400000.0
2009-05-18 17:55:00,1.1649,1.16495,1.16465,1.1648,72600000.0
2009-05-18 17:56:00,1.1648,1.1653,1.16475,1.1653,134400000.0
2009-05-18 17:57:00,1.16525,1.1656,1.165,1.1656,124000000.0
2009-05-18 17:58:00,1.1656,1.1657,1.1652,1.1656,134400000.0
2009-05-18 17:59:00,1.1656,1.1657,1.16545,1.1656,122600000.0
2009-05-18 18:00:00,1.16555,1.1658,1.16545,1.1656,219000000.0
2009-05-18 18:01:00,1.1656,1.1657,1.16545,1.16565,71000000.0
2009-05-18 18:02:00,1.1656,1.1658,1.1656,1.1658,20800000.0
2009-05-18 18:03:00,1.1657,1.1658,1.1657,1.16575,61400000.0
2009-05-18 18:04:00,1.16575,1.1658,1.1657,1.1658,42200000.0
2009-05-18 18:05:00,1.1658,1.16585,1.1658,1.16585,16000000.0
2009-05-18 18:06:00,1.16585,1.1659,1.16545,1.1658,81400000.0
2009-05-18 18:07:00,1.1658,1.1659,1.1654,1.1655,124600000.0
2009-05-18 18:08:00,1.1655,1.1655,1.1652,1.16535,80800000.0
2009-05-18 18:09:00,1.16515,1.1653,1.1649,1.1652,54600000.0
2009-05-18 18:10:00,1.1651,1.1651,1.1647,1.16505,84200000.0
2009-05-18 18:11:00,1.16505,1.1652,1.165,1.1651,119400000.0
2009-05-18 18:12:00,1.1651,1.1652,1.165,1.165,93000000.0
2009-05-18 18:13:00,1.1651,1.1654,1.16505,1.1654,134200000.0
2009-05-18 18:14:00,1.1654,1.1656,1.1654,1.16545,86800000.0
2009-05-18 18:15:00,1.1656,1.1656,1.16515,1.1652,148200000.0
2009-05-18 18:16:00,1.1652,1.1654,1.1652,1.1653,112800000.0
2009-05-18 18:17:00,1.1653,1.1654,1.1653,1.1654,23600000.0
2009-05-18 18:18:00,1.1653,1.1653,1.1652,1.1652,36200000.0
2009-05-18 18:19:00,1.16509,1.1652,1.16481,1.16501,233400000.0
2009-05-18 18:20:00,1.1652,1.1652,1.165,1.1651,43600000.0
2009-05-18 18:21:00,1.1651,1.1651,1.165,1.165,97000000.0
2009-05-18 18:22:00,1.165,1.1651,1.16475,1.16475,42400000.0
2009-05-18 18:23:00,1.16475,1.1649,1.1643,1.1643,70800000.0
2009-05-18 18:24:00,1.1643,1.1643,1.1638,1.16385,78200000.0
2009-05-18 18:25:00,1.16385,1.16395,1.1631,1.1631,266800000.0
2009-05-18 18:26:00,1.1631,1.1632,1.16295,1.1631,111600000.0
2009-05-18 18:27:00,1.163,1.163,1.16275,1.163,120200000.0
2009-05-18 18:28:00,1.1631,1.1631,1.16265,1.1629,88800000.0
2009-05-18 18:29:00,1.1629,1.16305,1.1626,1.1629,95000000.0
2009-05-18 18:30:00,1.1629,1.16295,1.1625,1.1625,118200000.0
2009-05-18 18:31:00,1.1625,1.1625,1.162,1.162,49200000.0
2009-05-18 18:32:00,1.1621,1.1624,1.1621,1.1624,43200000.0
2009-05-18 18:33:00,1.1624,1.1627,1.1624,1.1627,60200000.0
2009-05-18 18:34:00,1.1627,1.1627,1.1626,1.1627,14000000.0
2009-05-18 18:35:00,1.1627,1.163,1.1626,1.163,180000000.0
2009-05-18 18:36:00,1.163,1.16305,1.16245,1.16255,60800000.0
2009-05-18 18:37:00,1.16255,1.16255,1.1622,1.1622,76000000.0
2009-05-18 18:38:00,1.1622,1.1624,1.1622,1.1623,117000000.0
2009-05-18 18:39:00,1.1623,1.1623,1.16155,1.16155,83600000.0
2009-05-18 18:40:00,1.1616,1.1617,1.16145,1.16155,113800000.0
2009-05-18 18:41:00,1.16155,1.1616,1.1613,1.1613,88400000.0
2009-05-18 18:42:00,1.1613,1.16145,1.1613,1.16135,94400000.0
2009-05-18 18:43:00,1.16135,1.16135,1.1613,1.16135,44800000.0
2009-05-18 18:44:00,1.16135,1.16135,1.1607,1.1609,104800000.0
2009-05-18 18:45:00,1.1609,1.1611,1.1609,1.16105,94400000.0
2009-05-18 18:46:00,1.16105,1.1611,1.1607,1.1609,66400000.0
2009-05-18 18:47:00,1.161,1.16125,1.1609,1.16125,205800000.0
2009-05-18 18:48:00,1.16125,1.16125,1.16095,1.1612,75200000.0
2009-05-18 18:49:00,1.1612,1.1612,1.1608,1.1611,173400000.0
2009-05-18 18:50:00,1.1611,1.16135,1.16105,1.1612,46000000.0
2009-05-18 18:51:00,1.1612,1.16135,1.16115,1.16135,30400000.0
2009-05-18 18:52:00,1.16135,1.16165,1.1612,1.16165,87000000.0
2009-05-18 18:53:00,1.16165,1.16165,1.1616,1.16165,41600000.0
2009-05-18 18:54:00,1.16165,1.1621,1.16165,1.16195,89800000.0
2009-05-18 18:55:00,1.16205,1.1623,1.16205,1.1622,64700000.0
2009-05-18 18:56:00,1.1622,1.1622,1.16195,1.162,53200000.0
2009-05-18 18:57:00,1.16195,1.1622,1.16195,1.1622,125000000.0
2009-05-18 18:58:00,1.1622,1.1622,1.16205,1.16205,110200000.0
2009-05-18 18:59:00,1.16205,1.16205,1.16155,1.16155,75700000.0
2009-05-18 19:00:00,1.1617,1.1619,1.16155,1.16175,126900000.0
2009-05-18 19:01:00,1.1618,1.1625,1.16175,1.1625,125500000.0
2009-05-18 19:02:00,1.1624,1.1625,1.16225,1.1624,196900000.0
2009-05-18 19:03:00,1.1624,1.1625,1.1623,1.1623,28200000.0
2009-05-18 19:04:00,1.1623,1.1624,1.1623,1.1623,51600000.0
2009-05-18 19:05:00,1.1624,1.1633,1.1624,1.1632,159600000.0
2009-05-18 19:06:00,1.1632,1.1636,1.1632,1.1635,51600000.0
2009-05-18 19:07:00,1.1635,1.1635,1.16315,1.1633,68000000.0
2009-05-18 19:08:00,1.1632,1.1632,1.16305,1.1631,63600000.0
2009-05-18 19:09:00,1.1631,1.1631,1.16305,1.1631,59000000.0
2009-05-18 19:10:00,1.16315,1.1636,1.1631,1.1635,108800000.0
2009-05-18 19:11:00,1.1635,1.16365,1.16345,1.1635,45600000.0
2009-05-18 19:12:00,1.1635,1.1636,1.1635,1.1636,40400000.0
2009-05-18 19:13:00,1.1635,1.1636,1.1632,1.1633,138000000.0
2009-05-18 19:14:00,1.1633,1.1635,1.1633,1.1634,259200000.0
2009-05-18 19:15:00,1.1633,1.1636,1.1633,1.1636,129400000.0
2009-05-18 19:16:00,1.1636,1.1641,1.1636,1.1641,104200000.0
2009-05-18 19:17:00,1.164,1.164,1.1633,1.16385,252800000.0
2009-05-18 19:18:00,1.16395,1.164,1.1635,1.1637,85400000.0
2009-05-18 19:19:00,1.1637,1.1637,1.1637,1.1637,42200000.0
2009-05-18 19:20:00,1.1638,1.164,1.1638,1.164,31400000.0
2009-05-18 19:21:00,1.1641,1.1641,1.16395,1.16395,77800000.0
2009-05-18 19:22:00,1.164,1.16405,1.1639,1.16395,68800000.0
2009-05-18 19:23:00,1.1641,1.1646,1.1641,1.1643,122900000.0
2009-05-18 19:24:00,1.1643,1.1643,1.16415,1.1642,89600000.0
2009-05-18 19:25:00,1.1642,1.1644,1.1642,1.1644,36400000.0
2009-05-18 19:26:00,1.1644,1.1649,1.1643,1.1649,155600000.0
2009-05-18 19:27:00,1.16495,1.16545,1.1649,1.1649,99000000.0
2009-05-18 19:28:00,1.1649,1.1655,1.1648,1.16515,260700000.0
2009-05-18 19:29:00,1.16495,1.16495,1.16475,1.1648,167800000.0
2009-05-18 19:30:00,1.1648,1.1649,1.1646,1.1646,190600000.0
2009-05-18 19:31:00,1.1646,1.1646,1.16455,1.1646,49800000.0
2009-05-18 19:32:00,1.1646,1.16475,1.1646,1.16465,12200000.0
2009-05-18 19:33:00,1.1648,1.1652,1.1648,1.16505,128600000.0
2009-05-18 19:34:00,1.1651,1.16515,1.1649,1.16505,140200000.0
2009-05-18 19:35:00,1.16505,1.1651,1.165,1.1651,74600000.0
2009-05-18 19:36:00,1.1652,1.1652,1.1646,1.1647,76200000.0
2009-05-18 19:37:00,1.1647,1.16485,1.1647,1.16485,30600000.0
2009-05-18 19:38:00,1.1648,1.165,1.16475,1.165,71200000.0
2009-05-18 19:39:00,1.1651,1.1652,1.1651,1.1651,44100000.0
2009-05-18 19:40:00,1.16515,1.16585,1.16505,1.16585,164600000.0
2009-05-18 19:41:00,1.1659,1.1664,1.1657,1.1662,318200000.0
2009-05-18 19:42:00,1.1662,1.1665,1.16615,1.1665,137200000.0
2009-05-18 19:43:00,1.16685,1.16745,1.16685,1.1669,149200000.0
2009-05-18 19:44:00,1.16675,1.1668,1.1664,1.16645,197200000.0
2009-05-18 19:45:00,1.16665,1.16695,1.1666,1.1666,47000000.0
2009-05-18 19:46:00,1.1666,1.1667,1.1665,1.16655,102600000.0
2009-05-18 19:47:00,1.16655,1.1666,1.16615,1.1664,123800000.0
2009-05-18 19:48:00,1.16635,1.16635,1.166,1.166,128600000.0
2009-05-18 19:49:00,1.166,1.166,1.1659,1.166,61000000.0
2009-05-18 19:50:00,1.166,1.1662,1.16595,1.166,27800000.0
2009-05-18 19:51:00,1.166,1.166,1.16575,1.1658,63600001.0
2009-05-18 19:52:00,1.16575,1.1658,1.16545,1.1655,126400000.0
2009-05-18 19:53:00,1.1655,1.1655,1.16545,1.1655,72600000.0
2009-05-18 19:54:00,1.1655,1.1658,1.16545,1.1657,88000000.0
2009-05-18 19:55:00,1.16585,1.166,1.1655,1.1655,69800000.0
2009-05-18 19:56:00,1.1655,1.1658,1.16545,1.1658,195800000.0
2009-05-18 19:57:00,1.1657,1.1657,1.1657,1.1657,6400000.0
2009-05-18 19:58:00,1.16543,1.16549,1.16534,1.16534,33400000.0
2009-05-18 19:59:00,1.1659,1.1661,1.16575,1.1661,75800000.0
2009-05-18 20:00:00,1.1661,1.1664,1.1658,1.1664,82000000.0
2009-05-18 20:01:00,1.1664,1.1664,1.1662,1.1664,74400000.0
2009-05-18 20:02:00,1.1664,1.1664,1.1659,1.166,108400000.0
2009-05-18 20:03:00,1.166,1.1664,1.166,1.1664,127200000.0
2009-05-18 20:04:00,1.16645,1.1665,1.16605,1.16605,158200000.0
2009-05-18 20:05:00,1.166,1.1663,1.16595,1.1663,62400000.0
2009-05-18 20:06:00,1.1664,1.16645,1.16625,1.16625,17400000.0
2009-05-18 20:07:00,1.16645,1.1666,1.1664,1.1665,292600000.0
2009-05-18 20:08:00,1.1665,1.1666,1.16625,1.16655,85900000.0
2009-05-18 20:09:00,1.16655,1.1666,1.1662,1.1663,176200000.0
2009-05-18 20:10:00,1.1663,1.1663,1.1661,1.1662,97600000.0
2009-05-18 20:11:00,1.1662,1.1663,1.1658,1.1659,64800000.0
2009-05-18 20:12:00,1.1659,1.1659,1.1654,1.1654,155600000.0
2009-05-18 20:13:00,1.16525,1.1655,1.1652,1.1654,212600000.0
2009-05-18 20:14:00,1.16555,1.166,1.16555,1.1659,160800000.0
2009-05-18 20:15:00,1.1659,1.16605,1.16555,1.16575,273600000.0
2009-05-18 20:16:00,1.16575,1.1658,1.16575,1.1658,45600000.0
2009-05-18 20:17:00,1.1658,1.16605,1.1657,1.166,80200000.0
2009-05-18 20:18:00,1.166,1.1662,1.16545,1.16575,153400000.0
2009-05-18 20:19:00,1.16585,1.166,1.16545,1.1657,155300000.0
2009-05-18 20:20:00,1.1657,1.1659,1.16565,1.16565,328200000.0
2009-05-18 20:21:00,1.1658,1.16605,1.16555,1.1659,296000000.0
2009-05-18 20:22:00,1.1659,1.1659,1.1655,1.16565,175200000.0
2009-05-18 20:23:00,1.1657,1.1657,1.1655,1.1655,176000000.0
2009-05-18 20:24:00,1.1655,1.16575,1.16535,1.16575,275200000.0
2009-05-18 20:25:00,1.16575,1.1661,1.1657,1.1658,521800000.0
2009-05-18 20:26:00,1.1658,1.16605,1.1658,1.1658,105800000.0
2009-05-18 20:27:00,1.1658,1.1659,1.1657,1.1657,41200000.0
2009-05-18 20:28:00,1.16575,1.16575,1.1652,1.1657,252800000.0
2009-05-18 20:29:00,1.1657,1.1658,1.1655,1.16575,169600000.0
2009-05-18 20:30:00,1.16575,1.1658,1.1655,1.1655,160200000.0
2009-05-18 20:31:00,1.1655,1.1655,1.16505,1.1651,170400000.0
2009-05-18 20:32:00,1.1651,1.1651,1.1648,1.16495,502800000.0
2009-05-18 20:33:00,1.16495,1.16495,1.1643,1.16445,237600000.0
2009-05-18 20:34:00,1.16445,1.1647,1.16445,1.1647,245400000.0
2009-05-18 20:35:00,1.1646,1.1647,1.1645,1.1646,358000000.0
2009-05-18 20:36:00,1.1647,1.1647,1.16455,1.1646,161600000.0
2009-05-18 20:37:00,1.1646,1.1646,1.1646,1.1646,24000000.0
2009-05-18 20:38:00,1.1646,1.1647,1.1646,1.1647,9600000.0
2009-05-18 20:39:00,1.16465,1.1647,1.16465,1.16465,71400000.0
2009-05-18 20:40:00,1.16465,1.16485,1.16465,1.16465,100400000.0
2009-05-18 20:41:00,1.16465,1.16465,1.1644,1.1646,85000000.0
2009-05-18 20:42:00,1.1646,1.16465,1.1643,1.1644,254000000.0
2009-05-18 20:43:00,1.16435,1.1645,1.16395,1.164,128600000.0
2009-05-18 20:44:00,1.164,1.16405,1.164,1.164,217400000.0
2009-05-18 20:45:00,1.164,1.164,1.16345,1.1636,299400000.0
2009-05-18 20:46:00,1.1636,1.1636,1.1634,1.16345,46200000.0
2009-05-18 20:47:00,1.16355,1.16355,1.16345,1.16345,11200000.0
2009-05-18 20:48:00,1.16345,1.16345,1.1634,1.1634,16000000.0
2009-05-18 20:49:00,1.1635,1.1637,1.1635,1.1636,114600000.0
2009-05-18 20:50:00,1.1636,1.1637,1.1634,1.1634,45600000.0
2009-05-18 20:51:00,1.1634,1.1634,1.1633,1.1634,191600000.0
2009-05-18 20:52:00,1.1634,1.1634,1.1633,1.1634,73600000.0
2009-05-18 20:53:00,1.1634,1.1634,1.16325,1.1633,109000000.0
2009-05-18 20:54:00,1.1634,1.1635,1.1632,1.16325,186600000.0
2009-05-18 20:55:00,1.16325,1.1635,1.16325,1.16345,36600000.0
2009-05-18 20:56:00,1.16345,1.1635,1.16345,1.1635,42400000.0
2009-05-18 20:57:00,1.1635,1.16355,1.16335,1.16355,40800000.0
2009-05-18 20:58:00,1.1636,1.1636,1.16355,1.1636,21600000.0
2009-05-18 20:59:00,1.1636,1.1636,1.1634,1.1634,327600000.0
2009-05-18 21:00:00,1.1634,1.16375,1.1634,1.1636,348600000.0
2009-05-18 21:01:00,1.1636,1.1638,1.16355,1.1638,121400000.0
2009-05-18 21:02:00,1.1638,1.1641,1.1638,1.1641,114200000.0
2009-05-18 21:03:00,1.1641,1.1642,1.16395,1.164,41800000.0
2009-05-18 21:04:00,1.1641,1.1641,1.16385,1.1639,116800000.0
2009-05-18 21:05:00,1.16395,1.164,1.1638,1.16385,189000000.0
2009-05-18 21:06:00,1.16385,1.1639,1.1638,1.1639,90400000.0
2009-05-18 21:07:00,1.1639,1.1639,1.1638,1.1639,30400000.0
2009-05-18 21:08:00,1.1639,1.1639,1.1639,1.1639,9800000.0
2009-05-18 21:09:00,1.1639,1.1639,1.1638,1.1638,19600000.0
2009-05-18 21:10:00,1.1638,1.164,1.1638,1.16395,189200000.0
2009-05-18 21:11:00,1.16395,1.1646,1.16395,1.16445,326400000.0
2009-05-18 21:12:00,1.16445,1.1647,1.16445,1.1647,114600000.0
2009-05-18 21:13:00,1.1646,1.165,1.1646,1.16485,152600000.0
2009-05-18 21:14:00,1.1649,1.1649,1.1647,1.1647,62200000.0
2009-05-18 21:15:00,1.16475,1.16475,1.1644,1.1646,72800000.0
2009-05-18 21:16:00,1.1646,1.1646,1.16415,1.16435,93000000.0
2009-05-18 21:17:00,1.16435,1.16435,1.164,1.16405,108400000.0
2009-05-18 21:18:00,1.16405,1.1643,1.16405,1.1642,160400000.0
2009-05-18 21:19:00,1.1642,1.1645,1.16405,1.1641,163000000.0
2009-05-18 21:20:00,1.1642,1.1643,1.1642,1.1643,56800000.0
2009-05-18 21:21:00,1.1643,1.1645,1.1642,1.1645,152200000.0
2009-05-18 21:22:00,1.1645,1.1645,1.16425,1.1643,75200000.0
2009-05-18 21:23:00,1.1644,1.1644,1.16425,1.1643,75600000.0
2009-05-18 21:24:00,1.16425,1.1643,1.16425,1.1643,88200000.0
2009-05-18 21:25:00,1.1643,1.1643,1.16425,1.16425,199400000.0
2009-05-18 21:26:00,1.16425,1.1644,1.16415,1.16415,118800000.0
2009-05-18 21:27:00,1.1642,1.16435,1.16415,1.16425,226200000.0
2009-05-18 21:28:00,1.16425,1.1647,1.16425,1.1647,269000000.0
2009-05-18 21:29:00,1.1647,1.1647,1.1645,1.1645,22200000.0
2009-05-18 21:30:00,1.1646,1.1648,1.1644,1.1648,230400001.0
2009-05-18 21:31:00,1.1648,1.1648,1.1642,1.1644,452200001.0
2009-05-18 21:32:00,1.16435,1.1644,1.16405,1.16405,163600000.0
2009-05-18 21:33:00,1.1643,1.1643,1.1641,1.1641,95800000.0
2009-05-18 21:34:00,1.1641,1.1641,1.1641,1.1641,45800000.0
2009-05-18 21:35:00,1.16405,1.1641,1.1639,1.1641,81800000.0
2009-05-18 21:36:00,1.16395,1.1642,1.16395,1.16405,17800000.0
2009-05-18 21:37:00,1.164,1.1642,1.164,1.1642,89000000.0
2009-05-18 21:38:00,1.1642,1.1642,1.1641,1.1641,75200000.0
2009-05-18 21:39:00,1.164,1.1641,1.1638,1.1638,50400000.0
2009-05-18 21:40:00,1.164,1.1643,1.1639,1.1642,108800000.0
2009-05-18 21:41:00,1.1641,1.1641,1.164,1.164,31800000.0
2009-05-18 21:42:00,1.16415,1.1643,1.16415,1.1643,166800000.0
2009-05-18 21:43:00,1.1643,1.1643,1.164,1.1642,121000000.0
2009-05-18 21:44:00,1.1642,1.1642,1.164,1.164,66800000.0
2009-05-18 21:45:00,1.164,1.164,1.16375,1.16385,51800000.0
2009-05-18 21:46:00,1.16385,1.1641,1.16385,1.1639,266600000.0
2009-05-18 21:47:00,1.1639,1.164,1.1638,1.1638,29400000.0
2009-05-18 21:48:00,1.1639,1.1639,1.16345,1.1635,449800000.0
2009-05-18 21:49:00,1.16335,1.1634,1.1629,1.163,404000000.0
2009-05-18 21:50:00,1.163,1.163,1.1626,1.1626,497000000.0
2009-05-18 21:51:00,1.1626,1.1626,1.16225,1.1623,747600000.0
2009-05-18 21:52:00,1.1624,1.1624,1.1623,1.16235,218400000.0
2009-05-18 21:53:00,1.1623,1.16255,1.1623,1.16245,335200000.0
2009-05-18 21:54:00,1.1624,1.1625,1.162,1.162,188000000.0
2009-05-18 21:55:00,1.162,1.1621,1.16185,1.16185,323000000.0
2009-05-18 21:56:00,1.1618,1.162,1.1618,1.162,242200000.0
2009-05-18 21:57:00,1.162,1.16215,1.1619,1.1621,414400000.0
2009-05-18 21:58:00,1.1621,1.1621,1.1619,1.16195,676200000.0
2009-05-18 21:59:00,1.16195,1.1623,1.16195,1.1621,941000000.0
2009-05-18 22:00:00,1.1623,1.1623,1.16205,1.1623,831000000.0
2009-05-18 22:01:00,1.16225,1.1627,1.16225,1.1627,86000000.0
2009-05-18 22:02:00,1.1627,1.1627,1.1623,1.16245,490000000.0
2009-05-18 22:03:00,1.1625,1.1625,1.1623,1.16245,492400000.0
2009-05-18 22:04:00,1.16245,1.16265,1.16225,1.16245,102600000.0
2009-05-18 22:05:00,1.16255,1.16255,1.1625,1.1625,12200000.0
2009-05-18 22:06:00,1.16245,1.1625,1.1622,1.1625,50200000.0
2009-05-18 22:07:00,1.1625,1.16255,1.1625,1.16255,8000000.0
2009-05-18 22:08:00,1.1625,1.16255,1.16235,1.16245,41600000.0
2009-05-18 22:09:00,1.1625,1.16265,1.1625,1.16265,36800000.0
2009-05-18 22:10:00,1.1627,1.1627,1.1625,1.1627,31800000.0
2009-05-18 22:11:00,1.1626,1.1628,1.16245,1.16245,27200000.0
2009-05-18 22:12:00,1.1625,1.1625,1.1622,1.1622,40800000.0
2009-05-18 22:13:00,1.1622,1.1624,1.16205,1.1624,57200000.0
2009-05-18 22:14:00,1.1623,1.1623,1.162,1.1623,35200000.0
2009-05-18 22:15:00,1.16215,1.1622,1.1619,1.162,23000000.0
2009-05-18 22:16:00,1.162,1.1624,1.16185,1.162,181700000.0
2009-05-18 22:17:00,1.162,1.162,1.162,1.162,2600000.0
2009-05-18 22:18:00,1.16195,1.16195,1.16195,1.16195,4200000.0
2009-05-18 22:19:00,1.16205,1.1621,1.16205,1.1621,7400000.0
2009-05-18 22:20:00,1.16205,1.1621,1.16205,1.1621,23200000.0
2009-05-18 22:21:00,1.1621,1.1623,1.16205,1.16225,33600000.0
2009-05-18 22:22:00,1.1622,1.1623,1.1622,1.1622,46200000.0
2009-05-18 22:23:00,1.16225,1.1624,1.16225,1.16235,48000000.0
2009-05-18 22:24:00,1.1623,1.1624,1.1623,1.1624,9400000.0
2009-05-18 22:25:00,1.16235,1.1624,1.16235,1.1624,5200000.0
2009-05-18 22:26:00,1.1624,1.16245,1.1622,1.1623,35200000.0
2009-05-18 22:27:00,1.1623,1.1623,1.1623,1.1623,4800000.0
2009-05-18 22:28:00,1.1623,1.1625,1.1621,1.1621,52600000.0
2009-05-18 22:29:00,1.1621,1.16215,1.1621,1.16215,5400000.0
2009-05-18 22:30:00,1.16186,1.16188,1.16126,1.16167,23600000.0
2009-05-18 22:31:00,1.16142,1.162,1.16142,1.16185,24400000.0
2009-05-18 22:32:00,1.16215,1.16225,1.1621,1.1621,19600000.0
2009-05-18 22:33:00,1.16215,1.16215,1.1621,1.1621,5800000.0
2009-05-18 22:34:00,1.1621,1.16215,1.1614,1.1615,70400000.0
2009-05-18 22:35:00,1.16108,1.16126,1.16081,1.1612,65200000.0
2009-05-18 22:36:00,1.16165,1.1618,1.16155,1.1617,61200000.0
2009-05-18 22:37:00,1.1617,1.1617,1.16165,1.16165,26400000.0
2009-05-18 22:38:00,1.1618,1.162,1.1618,1.162,8800000.0
2009-05-18 22:39:00,1.16205,1.1621,1.16205,1.1621,3200000.0
2009-05-18 22:40:00,1.16205,1.1621,1.16205,1.1621,9600000.0
2009-05-18 22:41:00,1.16225,1.1623,1.16225,1.1623,5800000.0
2009-05-18 22:42:00,1.1622,1.16235,1.16215,1.1622,15200000.0
2009-05-18 22:43:00,1.1622,1.1623,1.1622,1.1623,6400000.0
2009-05-18 22:44:00,1.1623,1.1624,1.1623,1.1624,3200000.0
2009-05-18 22:45:00,1.1624,1.1624,1.1623,1.1624,8000000.0
2009-05-18 22:46:00,1.1623,1.1623,1.1619,1.1619,38600000.0
2009-05-18 22:47:00,1.162,1.1622,1.162,1.1622,15600000.0
2009-05-18 22:48:00,1.1622,1.1624,1.16195,1.16235,44600000.0
2009-05-18 22:49:00,1.16255,1.16275,1.16235,1.16265,76000000.0
2009-05-18 22:50:00,1.1628,1.1629,1.16265,1.1627,40600000.0
2009-05-18 22:51:00,1.1627,1.1627,1.16225,1.1625,29800000.0
2009-05-18 22:52:00,1.1624,1.1624,1.1621,1.1624,32600000.0
2009-05-18 22:53:00,1.1623,1.1623,1.16205,1.1623,31400000.0
2009-05-18 22:54:00,1.16182,1.16198,1.16171,1.16198,10400000.0
2009-05-18 22:55:00,1.1622,1.1622,1.16195,1.162,20800000.0
2009-05-18 22:56:00,1.16167,1.16185,1.16167,1.16185,17200000.0
2009-05-18 22:57:00,1.16215,1.1622,1.1621,1.16215,18200000.0
2009-05-18 22:58:00,1.16195,1.16295,1.16195,1.1629,115400000.0
2009-05-18 22:59:00,1.1628,1.1632,1.1626,1.1632,57800000.0
2009-05-18 23:00:00,1.1633,1.1633,1.1627,1.1627,8400000.0
2009-05-18 23:01:00,1.1629,1.16298,1.16269,1.16296,32600000.0
2009-05-18 23:02:00,1.1627,1.16295,1.1627,1.16295,4400000.0
2009-05-18 23:03:00,1.16275,1.16275,1.16275,1.16275,1600000.0
2009-05-18 23:04:00,1.16295,1.16295,1.1629,1.1629,3200000.0
2009-05-18 23:05:00,1.163,1.1632,1.163,1.1631,61200000.0
2009-05-18 23:06:00,1.16305,1.16305,1.16275,1.16275,11200000.0
2009-05-18 23:07:00,1.16275,1.16275,1.16275,1.16275,1600000.0
2009-05-18 23:08:00,1.1627,1.1627,1.1624,1.1626,10800000.0
2009-05-18 23:09:00,1.16265,1.16265,1.16265,1.16265,1600000.0
2009-05-18 23:10:00,1.16228,1.1628,1.16224,1.16267,38000000.0
2009-05-18 23:11:00,1.16275,1.16275,1.16275,1.16275,1600000.0
2009-05-18 23:12:00,1.1629,1.1629,1.1629,1.1629,1200000.0
2009-05-18 23:13:00,1.16265,1.16265,1.16265,1.16265,10600000.0
2009-05-18 23:14:00,1.16249,1.16277,1.16247,1.16261,16800000.0
2009-05-18 23:15:00,1.1627,1.1627,1.1627,1.1627,2400000.0
2009-05-18 23:16:00,1.1627,1.1628,1.1627,1.1628,9800000.0
2009-05-18 23:17:00,1.16285,1.16285,1.16265,1.16285,7800000.0
2009-05-18 23:18:00,1.16265,1.16265,1.16265,1.16265,5000000.0
2009-05-18 23:19:00,1.16258,1.16293,1.16242,1.16284,33600000.0
2009-05-18 23:20:00,1.16285,1.16285,1.16275,1.16275,2400000.0
2009-05-18 23:21:00,1.1627,1.1627,1.1627,1.1627,5000000.0
2009-05-18 23:22:00,1.1629,1.1629,1.16285,1.16285,10800000.0
2009-05-18 23:23:00,1.16305,1.16315,1.16305,1.16315,3200000.0
2009-05-18 23:24:00,1.16315,1.16315,1.1628,1.1628,11200000.0
2009-05-18 23:25:00,1.1629,1.163,1.1629,1.1629,14200000.0
2009-05-18 23:26:00,1.16285,1.16285,1.1628,1.1628,4800000.0
2009-05-18 23:27:00,1.1628,1.1628,1.1628,1.1628,1600000.0
2009-05-18 23:28:00,1.1628,1.16285,1.1628,1.16285,12400000.0
2009-05-18 23:29:00,1.163,1.16315,1.163,1.16305,8000000.0
2009-05-18 23:30:00,1.16305,1.1631,1.16295,1.1631,23600000.0
2009-05-18 23:31:00,1.1631,1.1631,1.16285,1.16305,27200000.0
2009-05-18 23:32:00,1.16305,1.16325,1.16305,1.16325,15200000.0
2009-05-18 23:33:00,1.16325,1.1633,1.16325,1.1633,3200000.0
2009-05-18 23:34:00,1.16295,1.16325,1.16295,1.16325,20400000.0
2009-05-18 23:35:00,1.1632,1.1632,1.16305,1.16305,13200000.0
2009-05-18 23:36:00,1.1632,1.1632,1.1632,1.1632,4800000.0
2009-05-18 23:37:00,1.16325,1.16325,1.16305,1.1631,27000000.0
2009-05-18 23:38:00,1.16305,1.1632,1.16305,1.1632,9000000.0
2009-05-18 23:39:00,1.1632,1.1632,1.1631,1.1632,11600000.0
2009-05-18 23:40:00,1.1631,1.1631,1.1623,1.16255,66400000.0
2009-05-18 23:41:00,1.1626,1.1626,1.1626,1.1626,4200000.0
2009-05-18 23:42:00,1.16265,1.16275,1.1626,1.1626,57600000.0
2009-05-18 23:43:00,1.1626,1.1626,1.1626,1.1626,3200000.0
2009-05-18 23:44:00,1.1626,1.1626,1.1626,1.1626,5800000.0
2009-05-18 23:45:00,1.1627,1.1627,1.1627,1.1627,1600000.0
2009-05-18 23:46:00,1.16285,1.16285,1.16285,1.16285,5200000.0
2009-05-18 23:47:00,1.16275,1.16275,1.1627,1.1627,20000000.0
2009-05-18 23:48:00,1.16275,1.1629,1.1627,1.1627,89000000.0
2009-05-18 23:49:00,1.1627,1.16325,1.1627,1.16325,21200000.0
2009-05-18 23:50:00,1.16287,1.16303,1.1627,1.16275,40800000.0
2009-05-18 23:51:00,1.16298,1.16298,1.16264,1.1629,21000000.0
2009-05-18 23:52:00,1.16283,1.16309,1.1628,1.1628,12000000.0
2009-05-18 23:53:00,1.163,1.163,1.163,1.163,2600000.0
2009-05-18 23:54:00,1.1629,1.1629,1.16263,1.16283,13200000.0
2009-05-18 23:55:00,1.16285,1.16293,1.16285,1.16292,20000000.0
2009-05-18 23:56:00,1.16273,1.16283,1.16263,1.16283,12800000.0
2009-05-18 23:57:00,1.1631,1.1631,1.1631,1.1631,5200000.0
2009-05-18 23:58:00,1.16305,1.16305,1.16305,1.16305,2600000.0
2009-05-18 23:59:00,1.1631,1.1631,1.1631,1.1631,8400000.0
2009-05-19 00:00:00,1.1632,1.1632,1.163,1.163,7800000.0
2009-05-19 00:01:00,1.1631,1.16312,1.16302,1.1631,13800000.0
2009-05-19 00:02:00,1.1631,1.1631,1.1631,1.1631,5200000.0
2009-05-19 00:03:00,1.1631,1.1631,1.1631,1.1631,7800000.0
2009-05-19 00:04:00,1.16308,1.16324,1.163,1.16324,10400000.0
2009-05-19 00:05:00,1.16313,1.16313,1.16304,1.16308,9600000.0
2009-05-19 00:06:00,1.163,1.16313,1.16289,1.16313,16600000.0
2009-05-19 00:07:00,1.1631,1.1631,1.1631,1.1631,5200000.0
2009-05-19 00:08:00,1.16313,1.16313,1.16305,1.16313,9800000.0
2009-05-19 00:09:00,1.1631,1.1631,1.1631,1.1631,7800000.0
2009-05-19 00:10:00,1.1631,1.1631,1.1631,1.1631,7800000.0
2009-05-19 00:11:00,1.163,1.163,1.163,1.163,27000000.0
2009-05-19 00:12:00,1.163,1.163,1.163,1.163,3200000.0
2009-05-19 00:13:00,1.163,1.163,1.163,1.163,9600000.0
2009-05-19 00:14:00,1.163,1.163,1.163,1.163,3200000.0
2009-05-19 00:15:00,1.16287,1.16293,1.16278,1.16291,11900000.0
2009-05-19 00:16:00,1.1628,1.16297,1.16268,1.16295,23400000.0
2009-05-19 00:17:00,1.163,1.16308,1.16277,1.16305,28300000.0
2009-05-19 00:18:00,1.1631,1.1631,1.1631,1.1631,6200000.0
2009-05-19 00:19:00,1.16282,1.16292,1.16281,1.16292,7000000.0
2009-05-19 00:20:00,1.1631,1.1631,1.1628,1.16285,23200000.0
2009-05-19 00:21:00,1.16273,1.16273,1.16244,1.16258,28000000.0
2009-05-19 00:22:00,1.16285,1.16285,1.16215,1.1624,56000000.0
2009-05-19 00:23:00,1.1625,1.16275,1.1625,1.1627,67600000.0
2009-05-19 00:24:00,1.1626,1.1627,1.16205,1.1621,36600000.0
2009-05-19 00:25:00,1.1628,1.1628,1.16185,1.16195,50000000.0
2009-05-19 00:26:00,1.16205,1.1624,1.16185,1.16205,18000000.0
2009-05-19 00:27:00,1.162,1.1624,1.16195,1.1623,15800000.0
2009-05-19 00:28:00,1.1624,1.1624,1.16195,1.162,10600000.0
2009-05-19 00:29:00,1.1621,1.1621,1.1621,1.1621,4200000.0
2009-05-19 00:30:00,1.16214,1.16224,1.16212,1.1622,59000000.0
2009-05-19 00:31:00,1.1621,1.1624,1.1621,1.1623,21200000.0
2009-05-19 00:32:00,1.1623,1.1624,1.1623,1.1624,4800000.0
2009-05-19 00:33:00,1.1623,1.1623,1.1623,1.1623,1600000.0
2009-05-19 00:34:00,1.16214,1.16243,1.16214,1.16222,11600000.0
2009-05-19 00:35:00,1.16233,1.1624,1.1622,1.1622,19400000.0
2009-05-19 00:36:00,1.1624,1.1624,1.1623,1.1623,5800000.0
2009-05-19 00:37:00,1.1624,1.1624,1.1623,1.1624,6400000.0
2009-05-19 00:38:00,1.1624,1.1624,1.1623,1.1623,7400000.0
2009-05-19 00:39:00,1.1624,1.1624,1.1623,1.1623,11400000.0
2009-05-19 00:40:00,1.16226,1.16241,1.16219,1.16234,19800000.0
2009-05-19 00:41:00,1.1624,1.16245,1.1624,1.16245,6400000.0
2009-05-19 00:42:00,1.1625,1.1625,1.1625,1.1625,8000000.0
2009-05-19 00:43:00,1.1625,1.1625,1.1625,1.1625,6400000.0
2009-05-19 00:44:00,1.16235,1.16245,1.1622,1.16235,35400000.0
2009-05-19 00:45:00,1.1625,1.1625,1.1625,1.1625,3200000.0
2009-05-19 00:46:00,1.1625,1.1625,1.1625,1.1625,4800000.0
2009-05-19 00:47:00,1.1626,1.1626,1.1626,1.1626,28800000.0
2009-05-19 00:48:00,1.1626,1.1626,1.1626,1.1626,32000000.0
2009-05-19 00:49:00,1.1626,1.1626,1.1626,1.1626,12800000.0
2009-05-19 00:50:00,1.1626,1.1626,1.1622,1.1624,38400000.0
2009-05-19 00:51:00,1.1624,1.16265,1.16215,1.16215,138000000.0
2009-05-19 00:52:00,1.16235,1.1628,1.16215,1.16215,25800000.0
2009-05-19 00:53:00,1.1624,1.1626,1.16205,1.16205,15200000.0
2009-05-19 00:54:00,1.16235,1.1624,1.16205,1.16205,35200000.0
2009-05-19 00:55:00,1.16215,1.1628,1.16205,1.1623,35800000.0
2009-05-19 00:56:00,1.1624,1.1624,1.16205,1.16205,26000000.0
2009-05-19 00:57:00,1.1623,1.1624,1.16145,1.1616,99500000.0
2009-05-19 00:58:00,1.1617,1.1625,1.1617,1.1621,116800000.0
2009-05-19 00:59:00,1.1621,1.1621,1.16195,1.16195,64600000.0
2009-05-19 01:00:00,1.16205,1.16205,1.16205,1.16205,2600000.0
2009-05-19 01:01:00,1.16203,1.16208,1.16195,1.16204,13600000.0
2009-05-19 01:02:00,1.16188,1.16206,1.16173,1.16198,18400000.0
2009-05-19 01:03:00,1.16205,1.16215,1.16195,1.16195,53000000.0
2009-05-19 01:04:00,1.162,1.1621,1.16185,1.162,18400000.0
2009-05-19 01:05:00,1.1621,1.1621,1.16145,1.16205,95500000.0
2009-05-19 01:06:00,1.16205,1.1625,1.16195,1.16195,12200000.0
2009-05-19 01:07:00,1.162,1.16225,1.162,1.1622,41000000.0
2009-05-19 01:08:00,1.1622,1.1624,1.16215,1.16215,12000000.0
2009-05-19 01:09:00,1.1628,1.1628,1.1621,1.16225,12600000.0
2009-05-19 01:10:00,1.1626,1.1626,1.1625,1.1625,22400000.0
2009-05-19 01:11:00,1.1625,1.1628,1.1623,1.1623,41000000.0
2009-05-19 01:12:00,1.16223,1.16233,1.16202,1.16233,11200000.0
2009-05-19 01:13:00,1.1625,1.1626,1.1622,1.1622,20400000.0
2009-05-19 01:14:00,1.1625,1.1626,1.1622,1.1622,7800000.0
2009-05-19 01:15:00,1.16265,1.1628,1.16215,1.16225,11800000.0
2009-05-19 01:16:00,1.1625,1.1626,1.16185,1.16205,52400000.0
2009-05-19 01:17:00,1.1619,1.1622,1.1619,1.16215,64000000.0
2009-05-19 01:18:00,1.1621,1.1621,1.1619,1.1621,20000000.0
2009-05-19 01:19:00,1.1621,1.1621,1.1619,1.1621,48000000.0
2009-05-19 01:20:00,1.1621,1.1623,1.162,1.1623,45400000.0
2009-05-19 01:21:00,1.1625,1.1625,1.16205,1.16205,12800000.0
2009-05-19 01:22:00,1.16215,1.16215,1.16215,1.16215,5200000.0
2009-05-19 01:23:00,1.16218,1.16228,1.16207,1.16207,37600000.0
2009-05-19 01:24:00,1.16235,1.1626,1.16225,1.16225,12200000.0
2009-05-19 01:25:00,1.16275,1.163,1.16225,1.16245,23200000.0
2009-05-19 01:26:00,1.1628,1.1628,1.1621,1.16215,23000000.0
2009-05-19 01:27:00,1.16225,1.16225,1.16225,1.16225,5200000.0
2009-05-19 01:28:00,1.16225,1.16275,1.1621,1.16275,24400000.0
2009-05-19 01:29:00,1.1629,1.1629,1.16215,1.1629,26600000.0
2009-05-19 01:30:00,1.1629,1.163,1.1624,1.16285,59400000.0
2009-05-19 01:31:00,1.16285,1.1632,1.16245,1.1626,39000000.0
2009-05-19 01:32:00,1.1629,1.1634,1.1629,1.1633,38600000.0
2009-05-19 01:33:00,1.1631,1.1632,1.1631,1.1632,12600000.0
2009-05-19 01:34:00,1.16335,1.1634,1.16315,1.1633,34600000.0
2009-05-19 01:35:00,1.1633,1.1636,1.1633,1.1636,14000000.0
2009-05-19 01:36:00,1.1635,1.1636,1.16315,1.16315,28800000.0
2009-05-19 01:37:00,1.16306,1.16309,1.16284,1.16307,28800000.0
2009-05-19 01:38:00,1.1633,1.1633,1.1632,1.1633,19200000.0
2009-05-19 01:39:00,1.1633,1.1636,1.1632,1.1632,39400000.0
2009-05-19 01:40:00,1.1632,1.1632,1.16295,1.1631,19200000.0
2009-05-19 01:41:00,1.1631,1.1631,1.1631,1.1631,9600000.0
2009-05-19 01:42:00,1.1628,1.1628,1.1628,1.1628,3200000.0
2009-05-19 01:43:00,1.16275,1.16285,1.16275,1.1628,13800000.0
2009-05-19 01:44:00,1.1628,1.16292,1.16275,1.16275,17600000.0
2009-05-19 01:45:00,1.16325,1.16325,1.16305,1.16305,6400000.0
2009-05-19 01:46:00,1.16286,1.16292,1.16273,1.16273,17200000.0
2009-05-19 01:47:00,1.16268,1.1628,1.16268,1.16275,12000000.0
2009-05-19 01:48:00,1.16275,1.1628,1.16275,1.16275,9400000.0
2009-05-19 01:49:00,1.16291,1.16298,1.16259,1.16272,37400000.0
2009-05-19 01:50:00,1.1627,1.16293,1.16256,1.1628,50800000.0
2009-05-19 01:51:00,1.16325,1.16355,1.16305,1.16355,27400000.0
2009-05-19 01:52:00,1.1636,1.1638,1.16355,1.1637,31200000.0
2009-05-19 01:53:00,1.1636,1.16375,1.1635,1.1636,35000000.0
2009-05-19 01:54:00,1.1636,1.1636,1.1635,1.1636,47000000.0
2009-05-19 01:55:00,1.1637,1.1637,1.16345,1.1636,35600000.0
2009-05-19 01:56:00,1.1635,1.1638,1.1635,1.1638,51200000.0
2009-05-19 01:57:00,1.1638,1.1638,1.16305,1.16345,42200000.0
2009-05-19 01:58:00,1.1636,1.1636,1.1632,1.1634,41400000.0
2009-05-19 01:59:00,1.1634,1.1635,1.16285,1.1633,60800000.0
2009-05-19 02:00:00,1.16385,1.1641,1.1632,1.16335,319400000.0
2009-05-19 02:01:00,1.1634,1.1637,1.16325,1.1634,50800000.0
2009-05-19 02:02:00,1.1637,1.1637,1.16315,1.1634,57000000.0
2009-05-19 02:03:00,1.1634,1.1636,1.1632,1.1636,37200000.0
2009-05-19 02:04:00,1.1636,1.1636,1.1632,1.1635,18800000.0
2009-05-19 02:05:00,1.1632,1.1636,1.1632,1.1635,18800000.0
2009-05-19 02:06:00,1.1635,1.1641,1.1633,1.164,32400000.0
2009-05-19 02:07:00,1.164,1.164,1.16315,1.1634,33600000.0
2009-05-19 02:08:00,1.1634,1.1637,1.1632,1.1632,48800000.0
2009-05-19 02:09:00,1.1633,1.1636,1.163,1.1632,40000000.0
2009-05-19 02:10:00,1.1632,1.1637,1.1631,1.1636,33600000.0
2009-05-19 02:11:00,1.1636,1.1637,1.1636,1.1636,8000000.0
2009-05-19 02:12:00,1.1636,1.1637,1.1636,1.1637,15800000.0
2009-05-19 02:13:00,1.1637,1.1637,1.1636,1.1636,16800000.0
2009-05-19 02:14:00,1.1636,1.1638,1.16315,1.16345,36800000.0
2009-05-19 02:15:00,1.1635,1.16375,1.1634,1.1635,16000000.0
2009-05-19 02:16:00,1.1635,1.16375,1.1635,1.1635,13800000.0
2009-05-19 02:17:00,1.1635,1.1635,1.1635,1.1635,3200000.0
2009-05-19 02:18:00,1.1634,1.16375,1.16325,1.16325,24800000.0
2009-05-19 02:19:00,1.1633,1.1635,1.1633,1.1635,10600000.0
2009-05-19 02:20:00,1.1636,1.1636,1.1636,1.1636,4800000.0
2009-05-19 02:21:00,1.1636,1.1636,1.1636,1.1636,9600000.0
2009-05-19 02:22:00,1.16313,1.16313,1.163,1.163,23000000.0
2009-05-19 02:23:00,1.16305,1.16332,1.16276,1.16332,24400000.0
2009-05-19 02:24:00,1.1636,1.1641,1.1636,1.1641,8000000.0
2009-05-19 02:25:00,1.1641,1.16425,1.16355,1.16355,51200000.0
2009-05-19 02:26:00,1.1636,1.1645,1.1636,1.1644,92600000.0
2009-05-19 02:27:00,1.1646,1.1647,1.1639,1.1645,30000000.0
2009-05-19 02:28:00,1.1645,1.1647,1.1645,1.1646,20800000.0
2009-05-19 02:29:00,1.1645,1.16465,1.16425,1.1644,28400000.0
2009-05-19 02:30:00,1.1644,1.1644,1.1642,1.16435,14600000.0
2009-05-19 02:31:00,1.16435,1.1644,1.1642,1.16435,7000000.0
2009-05-19 02:32:00,1.16415,1.1644,1.16415,1.1643,31600000.0
2009-05-19 02:33:00,1.1644,1.1647,1.1643,1.1646,19000000.0
2009-05-19 02:34:00,1.1646,1.1647,1.16415,1.1646,11000000.0
2009-05-19 02:35:00,1.1647,1.1647,1.1642,1.1642,8400000.0
2009-05-19 02:36:00,1.1642,1.1647,1.1642,1.1647,43600000.0
2009-05-19 02:37:00,1.1647,1.1647,1.1647,1.1647,6400000.0
2009-05-19 02:38:00,1.1647,1.165,1.1647,1.1648,28600000.0
2009-05-19 02:39:00,1.1649,1.1649,1.1649,1.1649,1600000.0
2009-05-19 02:40:00,1.1648,1.1649,1.1648,1.1649,8000000.0
2009-05-19 02:41:00,1.1649,1.1649,1.1648,1.1649,4800000.0
2009-05-19 02:42:00,1.16443,1.16443,1.16398,1.16437,18600000.0
2009-05-19 02:43:00,1.1647,1.1648,1.1647,1.1647,24600000.0
2009-05-19 02:44:00,1.1648,1.1648,1.1646,1.1646,29000000.0
2009-05-19 02:45:00,1.1646,1.1647,1.1646,1.1647,6400000.0
2009-05-19 02:46:00,1.1647,1.1648,1.1646,1.1648,16400000.0
2009-05-19 02:47:00,1.16495,1.165,1.16475,1.1649,10000000.0
2009-05-19 02:48:00,1.1648,1.1648,1.1645,1.1645,6800000.0
2009-05-19 02:49:00,1.1645,1.1645,1.1645,1.1645,1600000.0
2009-05-19 02:50:00,1.16465,1.16465,1.16465,1.16465,1600000.0
2009-05-19 02:51:00,1.16461,1.16461,1.1643,1.16455,18600000.0
2009-05-19 02:52:00,1.1647,1.1647,1.1647,1.1647,1600000.0
2009-05-19 02:53:00,1.1647,1.1651,1.1647,1.165,11200000.0
2009-05-19 02:54:00,1.16515,1.1652,1.16515,1.1652,8000000.0
2009-05-19 02:55:00,1.1652,1.1652,1.16495,1.1652,27400000.0
2009-05-19 02:56:00,1.1651,1.1655,1.16495,1.16495,53400000.0
2009-05-19 02:57:00,1.1651,1.1652,1.1651,1.1652,5000000.0
2009-05-19 02:58:00,1.1652,1.1652,1.1652,1.1652,6400000.0
2009-05-19 02:59:00,1.1652,1.1655,1.16515,1.1655,65800000.0
2009-05-19 03:00:00,1.1655,1.1655,1.16525,1.1653,25400000.0
2009-05-19 03:01:00,1.1654,1.16575,1.1653,1.16575,19400000.0
2009-05-19 03:02:00,1.16555,1.1657,1.1654,1.1654,41200000.0
2009-05-19 03:03:00,1.1655,1.16585,1.1651,1.1652,61000000.0
2009-05-19 03:04:00,1.16565,1.1658,1.1651,1.1652,56200000.0
2009-05-19 03:05:00,1.1652,1.1653,1.1652,1.1653,15200000.0
2009-05-19 03:06:00,1.16515,1.1655,1.16515,1.1655,35000000.0
2009-05-19 03:07:00,1.1655,1.16565,1.1655,1.16565,12200000.0
2009-05-19 03:08:00,1.1655,1.1656,1.1652,1.1654,19000000.0
2009-05-19 03:09:00,1.1655,1.1655,1.1651,1.1651,8000000.0
2009-05-19 03:10:00,1.1654,1.16545,1.16505,1.1651,18600000.0
2009-05-19 03:11:00,1.1652,1.1653,1.1652,1.1653,6000000.0
2009-05-19 03:12:00,1.1653,1.1653,1.1652,1.1652,2600000.0
2009-05-19 03:13:00,1.1653,1.1653,1.1652,1.1652,5000000.0
2009-05-19 03:14:00,1.1653,1.1653,1.1652,1.1652,3800000.0
2009-05-19 03:15:00,1.1653,1.1653,1.16455,1.16475,38200000.0
2009-05-19 03:16:00,1.1648,1.1652,1.1644,1.1646,31200000.0
2009-05-19 03:17:00,1.1647,1.1651,1.1647,1.1651,9400000.0
2009-05-19 03:18:00,1.1651,1.1652,1.16495,1.1651,19000000.0
2009-05-19 03:19:00,1.165,1.1652,1.16495,1.16515,19200000.0
2009-05-19 03:20:00,1.16495,1.1652,1.16495,1.165,20200000.0
2009-05-19 03:21:00,1.1652,1.1652,1.16495,1.1651,7500000.0
2009-05-19 03:22:00,1.1652,1.1652,1.1645,1.16465,50600000.0
2009-05-19 03:23:00,1.1647,1.1647,1.16445,1.1645,31800000.0
2009-05-19 03:24:00,1.1645,1.1647,1.1645,1.16465,19400000.0
2009-05-19 03:25:00,1.1644,1.1649,1.16435,1.16435,13200000.0
2009-05-19 03:26:00,1.1645,1.1649,1.1644,1.1648,17000000.0
2009-05-19 03:27:00,1.1649,1.1652,1.1644,1.16495,56200000.0
2009-05-19 03:28:00,1.16515,1.16535,1.16495,1.16495,20000000.0
2009-05-19 03:29:00,1.1651,1.1652,1.165,1.165,68200000.0
2009-05-19 03:30:00,1.1651,1.1651,1.16455,1.16465,78600000.0
2009-05-19 03:31:00,1.16465,1.1648,1.1644,1.1645,57200000.0
2009-05-19 03:32:00,1.16465,1.1647,1.16445,1.16445,29800000.0
2009-05-19 03:33:00,1.1645,1.1647,1.16425,1.1644,53000000.0
2009-05-19 03:34:00,1.1644,1.1645,1.164,1.1645,30400000.0
2009-05-19 03:35:00,1.16425,1.1645,1.16425,1.1645,20800000.0
2009-05-19 03:36:00,1.1645,1.1645,1.1643,1.1643,12800000.0
2009-05-19 03:37:00,1.1644,1.1644,1.164,1.1641,26400000.0
2009-05-19 03:38:00,1.1641,1.1643,1.1639,1.1643,25000000.0
2009-05-19 03:39:00,1.16425,1.1644,1.164,1.1641,15800000.0
2009-05-19 03:40:00,1.1641,1.1641,1.164,1.1641,11400000.0
2009-05-19 03:41:00,1.1641,1.1647,1.16385,1.1646,43400000.0
2009-05-19 03:42:00,1.1647,1.1647,1.164,1.1645,27500000.0
2009-05-19 03:43:00,1.1644,1.1644,1.16385,1.1642,23000000.0
2009-05-19 03:44:00,1.1642,1.1644,1.1642,1.1643,12000000.0
2009-05-19 03:45:00,1.1643,1.1644,1.1643,1.1643,9200000.0
2009-05-19 03:46:00,1.1643,1.1644,1.1643,1.1643,9000000.0
2009-05-19 03:47:00,1.1639,1.16425,1.16385,1.1641,15400000.0
2009-05-19 03:48:00,1.164,1.1644,1.16385,1.1644,43600000.0
2009-05-19 03:49:00,1.16385,1.1644,1.16385,1.1641,17000000.0
2009-05-19 03:50:00,1.1644,1.1644,1.1644,1.1644,2200000.0
2009-05-19 03:51:00,1.1644,1.1644,1.1643,1.1644,10000000.0
2009-05-19 03:52:00,1.1644,1.1644,1.1643,1.1643,9200000.0
2009-05-19 03:53:00,1.1644,1.1644,1.164,1.1643,23400000.0
2009-05-19 03:54:00,1.1643,1.1644,1.1643,1.1644,9200000.0
2009-05-19 03:55:00,1.1646,1.1646,1.16415,1.1643,9400000.0
2009-05-19 03:56:00,1.1644,1.1644,1.1643,1.1643,11000000.0
2009-05-19 03:57:00,1.1644,1.1644,1.16425,1.16425,6200000.0
2009-05-19 03:58:00,1.16435,1.1644,1.1642,1.16435,13400000.0
2009-05-19 03:59:00,1.1644,1.16465,1.1642,1.16465,28600000.0
2009-05-19 04:00:00,1.1644,1.1647,1.1643,1.1647,36800000.0
2009-05-19 04:01:00,1.16445,1.1649,1.16445,1.1649,27200000.0
2009-05-19 04:02:00,1.1648,1.16505,1.1648,1.1649,40800000.0
2009-05-19 04:03:00,1.1649,1.1649,1.1648,1.1648,11000000.0
2009-05-19 04:04:00,1.1649,1.1649,1.1648,1.1648,13400000.0
2009-05-19 04:05:00,1.1648,1.1649,1.1648,1.1649,21600000.0
2009-05-19 04:06:00,1.1649,1.1649,1.1647,1.1647,29800000.0
2009-05-19 04:07:00,1.1646,1.1647,1.1646,1.1646,6400000.0
2009-05-19 04:08:00,1.1645,1.1645,1.1645,1.1645,4200000.0
2009-05-19 04:09:00,1.1645,1.1647,1.16445,1.16465,11600000.0
2009-05-19 04:10:00,1.1647,1.1647,1.16445,1.1647,19600000.0
2009-05-19 04:11:00,1.1647,1.1647,1.16445,1.1647,30400000.0
2009-05-19 04:12:00,1.16445,1.1645,1.16445,1.1645,3200000.0
2009-05-19 04:13:00,1.1645,1.1645,1.1645,1.1645,6400000.0
2009-05-19 04:14:00,1.16425,1.16428,1.16425,1.16428,8000000.0
2009-05-19 04:15:00,1.16465,1.1647,1.16445,1.16445,6400000.0
2009-05-19 04:16:00,1.16465,1.1647,1.16445,1.16445,7600000.0
2009-05-19 04:17:00,1.16465,1.16475,1.16445,1.1645,23600000.0
2009-05-19 04:18:00,1.1645,1.1645,1.1645,1.1645,14400000.0
2009-05-19 04:19:00,1.16435,1.1644,1.164,1.1644,28000000.0
2009-05-19 04:20:00,1.1644,1.1645,1.1643,1.1644,22000000.0
2009-05-19 04:21:00,1.1644,1.1644,1.1643,1.1644,19600000.0
2009-05-19 04:22:00,1.1643,1.1644,1.1643,1.1644,4200000.0
2009-05-19 04:23:00,1.1644,1.1644,1.1643,1.1644,17200000.0
2009-05-19 04:24:00,1.1643,1.1644,1.1634,1.1634,56400000.0
2009-05-19 04:25:00,1.1638,1.1641,1.1637,1.16395,59000000.0
2009-05-19 04:26:00,1.164,1.164,1.164,1.164,3200000.0
2009-05-19 04:27:00,1.164,1.1641,1.164,1.164,15200000.0
2009-05-19 04:28:00,1.1641,1.1642,1.164,1.1641,17000000.0
2009-05-19 04:29:00,1.1641,1.1642,1.164,1.164,16600000.0
2009-05-19 04:30:00,1.16403,1.16408,1.16383,1.16383,5000000.0
2009-05-19 04:31:00,1.164,1.1641,1.16365,1.16375,20800000.0
2009-05-19 04:32:00,1.16375,1.1638,1.16375,1.1638,17400000.0
2009-05-19 04:33:00,1.1637,1.1637,1.1633,1.1633,38000000.0
2009-05-19 04:34:00,1.1633,1.1633,1.1631,1.1631,15400000.0
2009-05-19 04:35:00,1.1631,1.1631,1.1626,1.1627,44400000.0
2009-05-19 04:36:00,1.1627,1.163,1.1625,1.1628,66700000.0
2009-05-19 04:37:00,1.1625,1.1631,1.16245,1.1631,47800000.0
2009-05-19 04:38:00,1.16325,1.1633,1.163,1.1631,21200000.0
2009-05-19 04:39:00,1.1631,1.1633,1.16275,1.1632,11800000.0
2009-05-19 04:40:00,1.1633,1.164,1.1632,1.16375,43600000.0
2009-05-19 04:41:00,1.16375,1.1638,1.1637,1.1637,22400000.0
2009-05-19 04:42:00,1.1639,1.1641,1.16355,1.16355,36000000.0
2009-05-19 04:43:00,1.16395,1.1641,1.16355,1.16385,14800000.0
2009-05-19 04:44:00,1.1639,1.1639,1.1639,1.1639,1600000.0
2009-05-19 04:45:00,1.16379,1.1638,1.16364,1.1638,28600000.0
2009-05-19 04:46:00,1.1639,1.1639,1.1639,1.1639,1600000.0
2009-05-19 04:47:00,1.16385,1.16385,1.16365,1.1637,16400000.0
2009-05-19 04:48:00,1.1637,1.1637,1.1637,1.1637,6000000.0
2009-05-19 04:49:00,1.1637,1.164,1.1636,1.1636,6800000.0
2009-05-19 04:50:00,1.1637,1.1637,1.1637,1.1637,3200000.0
2009-05-19 04:51:00,1.1637,1.1637,1.1635,1.1635,37400000.0
2009-05-19 04:52:00,1.16355,1.16355,1.16315,1.1634,36600000.0
2009-05-19 04:53:00,1.16315,1.1634,1.16315,1.1632,18800000.0
2009-05-19 04:54:00,1.1633,1.1633,1.1632,1.1632,2600000.0
2009-05-19 04:55:00,1.1632,1.1632,1.1632,1.1632,3200000.0
2009-05-19 04:56:00,1.16315,1.16315,1.16295,1.16295,6600000.0
2009-05-19 04:57:00,1.1628,1.1629,1.1628,1.1629,4200000.0
2009-05-19 04:58:00,1.1629,1.1629,1.1629,1.1629,5800000.0
2009-05-19 04:59:00,1.1629,1.163,1.1629,1.163,6200000.0
2009-05-19 05:00:00,1.163,1.163,1.1629,1.1629,12400000.0
2009-05-19 05:01:00,1.1629,1.1632,1.1629,1.1632,19400000.0
2009-05-19 05:02:00,1.1632,1.1632,1.1632,1.1632,17600000.0
2009-05-19 05:03:00,1.16315,1.16315,1.1628,1.1629,18800000.0
2009-05-19 05:04:00,1.1628,1.163,1.1628,1.163,16000000.0
2009-05-19 05:05:00,1.1632,1.1633,1.16305,1.16325,11000000.0
2009-05-19 05:06:00,1.1633,1.1633,1.1629,1.1632,20200000.0
2009-05-19 05:07:00,1.1633,1.1633,1.16275,1.16275,22200000.0
2009-05-19 05:08:00,1.16315,1.1633,1.1628,1.163,29600000.0
2009-05-19 05:09:00,1.1631,1.16315,1.16275,1.1628,34200000.0
2009-05-19 05:10:00,1.16295,1.163,1.16295,1.163,23600000.0
2009-05-19 05:11:00,1.163,1.1631,1.16275,1.1631,27900000.0
2009-05-19 05:12:00,1.1631,1.1631,1.1627,1.1627,27800000.0
2009-05-19 05:13:00,1.16295,1.1631,1.16275,1.16305,29000000.0
2009-05-19 05:14:00,1.16305,1.16325,1.163,1.1631,80000000.0
2009-05-19 05:15:00,1.1631,1.1631,1.16285,1.1631,54800000.0
2009-05-19 05:16:00,1.1631,1.1633,1.16285,1.1631,45600000.0
2009-05-19 05:17:00,1.1631,1.1631,1.1627,1.1631,45400000.0
2009-05-19 05:18:00,1.1633,1.1634,1.163,1.1634,28000000.0
2009-05-19 05:19:00,1.1634,1.1634,1.163,1.1632,42200000.0
2009-05-19 05:20:00,1.16325,1.1633,1.16295,1.16295,31600000.0
2009-05-19 05:21:00,1.16305,1.16325,1.16305,1.16325,43400000.0
2009-05-19 05:22:00,1.1632,1.16335,1.16315,1.16315,13800000.0
2009-05-19 05:23:00,1.1632,1.1633,1.1629,1.1629,18400000.0
2009-05-19 05:24:00,1.1631,1.1634,1.16285,1.163,73000000.0
2009-05-19 05:25:00,1.1631,1.1634,1.1629,1.1629,56400000.0
2009-05-19 05:26:00,1.1634,1.1634,1.1629,1.16305,35200000.0
2009-05-19 05:27:00,1.1631,1.1634,1.1629,1.1629,63400000.0
2009-05-19 05:28:00,1.16325,1.1634,1.16285,1.16285,33600000.0
2009-05-19 05:29:00,1.16325,1.1634,1.1629,1.1634,30600000.0
2009-05-19 05:30:00,1.16325,1.1637,1.16285,1.1637,31400000.0
2009-05-19 05:31:00,1.16355,1.1637,1.16315,1.1637,20600000.0
2009-05-19 05:32:00,1.1637,1.1637,1.16315,1.1637,63800000.0
2009-05-19 05:33:00,1.1637,1.1637,1.16325,1.1636,39600000.0
2009-05-19 05:34:00,1.1633,1.1637,1.1632,1.16325,37400000.0
2009-05-19 05:35:00,1.16315,1.1634,1.16315,1.1634,19400000.0
2009-05-19 05:36:00,1.1634,1.1634,1.16285,1.16325,39400000.0
2009-05-19 05:37:00,1.1634,1.1634,1.16285,1.1634,41600000.0
2009-05-19 05:38:00,1.1634,1.1634,1.16305,1.16315,16000000.0
2009-05-19 05:39:00,1.16315,1.1632,1.16315,1.1632,22800000.0
2009-05-19 05:40:00,1.1632,1.1634,1.163,1.1631,31000000.0
2009-05-19 05:41:00,1.163,1.1631,1.163,1.163,89200000.0
2009-05-19 05:42:00,1.1631,1.1631,1.163,1.163,15600000.0
2009-05-19 05:43:00,1.1631,1.1634,1.163,1.1633,44600000.0
2009-05-19 05:44:00,1.1634,1.1634,1.16285,1.16325,41800000.0
2009-05-19 05:45:00,1.1634,1.1637,1.16305,1.16315,15400000.0
2009-05-19 05:46:00,1.16335,1.1634,1.16285,1.16285,28600000.0
2009-05-19 05:47:00,1.16325,1.1634,1.16285,1.16285,57600000.0
2009-05-19 05:48:00,1.16325,1.1634,1.16285,1.16285,49000000.0
2009-05-19 05:49:00,1.163,1.1634,1.163,1.1631,66800000.0
2009-05-19 05:50:00,1.1631,1.1631,1.163,1.1631,88400000.0
2009-05-19 05:51:00,1.1631,1.1632,1.163,1.1632,36600000.0
2009-05-19 05:52:00,1.1632,1.1632,1.16315,1.1632,10800000.0
2009-05-19 05:53:00,1.1632,1.1637,1.1632,1.1637,28200000.0
2009-05-19 05:54:00,1.1637,1.1637,1.16305,1.1633,28600000.0
2009-05-19 05:55:00,1.1633,1.1633,1.1632,1.1632,28800000.0
2009-05-19 05:56:00,1.1632,1.16325,1.1632,1.16325,22000000.0
2009-05-19 05:57:00,1.1632,1.1632,1.1632,1.1632,4800000.0
2009-05-19 05:58:00,1.1632,1.1632,1.1632,1.1632,1600000.0
2009-05-19 05:59:00,1.1632,1.1632,1.163,1.163,14600000.0
2009-05-19 06:00:00,1.163,1.163,1.162,1.162,88400000.0
2009-05-19 06:01:00,1.1621,1.1621,1.16195,1.1621,47000000.0
2009-05-19 06:02:00,1.1621,1.16245,1.162,1.1623,50800000.0
2009-05-19 06:03:00,1.16245,1.16245,1.16245,1.16245,1600000.0
2009-05-19 06:04:00,1.16245,1.16245,1.16245,1.16245,1600000.0
2009-05-19 06:05:00,1.1625,1.1625,1.1625,1.1625,8000000.0
2009-05-19 06:06:00,1.16223,1.16236,1.16209,1.16222,511000000.0
2009-05-19 06:07:00,1.1625,1.1627,1.1625,1.1627,7400000.0
2009-05-19 06:08:00,1.16275,1.16275,1.1623,1.1625,22400000.0
2009-05-19 06:09:00,1.1625,1.1626,1.1623,1.1623,35400000.0
2009-05-19 06:10:00,1.16245,1.16245,1.1622,1.16225,30600000.0
2009-05-19 06:11:00,1.16225,1.16235,1.1619,1.1622,60400000.0
2009-05-19 06:12:00,1.1622,1.16235,1.1621,1.16215,36400000.0
2009-05-19 06:13:00,1.1621,1.1622,1.1621,1.1622,17600000.0
2009-05-19 06:14:00,1.1622,1.1622,1.1622,1.1622,8200000.0
2009-05-19 06:15:00,1.1622,1.1622,1.1621,1.16215,26600000.0
2009-05-19 06:16:00,1.16215,1.16215,1.1621,1.1621,10600000.0
2009-05-19 06:17:00,1.1622,1.1622,1.16175,1.1619,76000000.0
2009-05-19 06:18:00,1.162,1.162,1.1614,1.1615,26800000.0
2009-05-19 06:19:00,1.1615,1.1615,1.1615,1.1615,12800000.0
2009-05-19 06:20:00,1.1615,1.1615,1.1615,1.1615,4800000.0
2009-05-19 06:21:00,1.1615,1.1615,1.1615,1.1615,6400000.0
2009-05-19 06:22:00,1.1615,1.1615,1.1615,1.1615,8000000.0
2009-05-19 06:23:00,1.16139,1.16145,1.16111,1.16135,107000000.0
2009-05-19 06:24:00,1.1616,1.1616,1.1616,1.1616,14400000.0
2009-05-19 06:25:00,1.1616,1.1617,1.1615,1.1617,24400000.0
2009-05-19 06:26:00,1.1614,1.1618,1.1614,1.1618,19800000.0
2009-05-19 06:27:00,1.1619,1.16225,1.16185,1.1621,29200000.0
2009-05-19 06:28:00,1.1622,1.1626,1.1622,1.1626,19200000.0
2009-05-19 06:29:00,1.1626,1.1626,1.1622,1.1623,16400000.0
2009-05-19 06:30:00,1.1622,1.1624,1.1621,1.1624,69400000.0
2009-05-19 06:31:00,1.1628,1.1632,1.1628,1.16285,48400000.0
2009-05-19 06:32:00,1.16285,1.16305,1.1624,1.16285,45800000.0
2009-05-19 06:33:00,1.16285,1.16295,1.1628,1.1629,50200000.0
2009-05-19 06:34:00,1.16255,1.1634,1.16255,1.1631,42600000.0
2009-05-19 06:35:00,1.16275,1.16315,1.16275,1.1631,41800000.0
2009-05-19 06:36:00,1.1631,1.1631,1.16265,1.16285,47800000.0
2009-05-19 06:37:00,1.16305,1.1631,1.1627,1.1629,34400000.0
2009-05-19 06:38:00,1.1629,1.1631,1.1628,1.16285,59400000.0
2009-05-19 06:39:00,1.1631,1.1633,1.1627,1.1631,64200000.0
2009-05-19 06:40:00,1.1631,1.1634,1.16285,1.1631,31200000.0
2009-05-19 06:41:00,1.16295,1.1631,1.16285,1.16285,11400000.0
2009-05-19 06:42:00,1.16305,1.1631,1.16285,1.1631,11400000.0
2009-05-19 06:43:00,1.1631,1.16365,1.1631,1.1633,33600000.0
2009-05-19 06:44:00,1.1634,1.16435,1.1634,1.164,157400000.0
2009-05-19 06:45:00,1.164,1.1641,1.1625,1.16305,83400000.0
2009-05-19 06:46:00,1.16305,1.1633,1.16255,1.1627,38000000.0
2009-05-19 06:47:00,1.1625,1.1631,1.1625,1.1631,35400000.0
2009-05-19 06:48:00,1.1631,1.1631,1.16285,1.1631,26000000.0
2009-05-19 06:49:00,1.1631,1.1631,1.163,1.163,23000000.0
2009-05-19 06:50:00,1.1629,1.16355,1.1629,1.16305,71000000.0
2009-05-19 06:51:00,1.1629,1.1633,1.1628,1.1631,95000000.0
2009-05-19 06:52:00,1.1631,1.1639,1.16285,1.1639,73600000.0
2009-05-19 06:53:00,1.16335,1.1634,1.16315,1.1634,15200000.0
2009-05-19 06:54:00,1.16305,1.16345,1.163,1.16345,36200000.0
2009-05-19 06:55:00,1.1635,1.1638,1.16335,1.1634,36200000.0
2009-05-19 06:56:00,1.1634,1.1634,1.16275,1.16275,50200000.0
2009-05-19 06:57:00,1.1634,1.1634,1.16275,1.1634,13200000.0
2009-05-19 06:58:00,1.1634,1.1635,1.16285,1.1635,73800000.0
2009-05-19 06:59:00,1.16327,1.16336,1.16288,1.16334,311800000.0
2009-05-19 07:00:00,1.16345,1.16345,1.16265,1.1627,26000000.0
2009-05-19 07:01:00,1.1627,1.1627,1.1626,1.1626,76200000.0
2009-05-19 07:02:00,1.1626,1.16265,1.16235,1.16265,28200000.0
2009-05-19 07:03:00,1.1627,1.1627,1.16225,1.16265,28000000.0
2009-05-19 07:04:00,1.1627,1.1629,1.1627,1.1629,18400000.0
2009-05-19 07:05:00,1.1629,1.1631,1.16285,1.1629,29200000.0
2009-05-19 07:06:00,1.16315,1.1637,1.16295,1.1637,52200000.0
2009-05-19 07:07:00,1.1637,1.164,1.16345,1.1636,48800000.0
2009-05-19 07:08:00,1.1637,1.16395,1.1636,1.16395,22800000.0
2009-05-19 07:09:00,1.1641,1.1641,1.16335,1.1637,12400000.0
2009-05-19 07:10:00,1.16315,1.1637,1.16315,1.1637,13400000.0
2009-05-19 07:11:00,1.1637,1.1637,1.16315,1.1633,7200000.0
2009-05-19 07:12:00,1.1633,1.1634,1.1633,1.1633,12600000.0
2009-05-19 07:13:00,1.1634,1.1634,1.1633,1.1633,17800000.0
2009-05-19 07:14:00,1.1634,1.1634,1.16325,1.1633,29200000.0
2009-05-19 07:15:00,1.1634,1.1634,1.1633,1.1633,21800000.0
2009-05-19 07:16:00,1.1633,1.1633,1.1633,1.1633,24000000.0
2009-05-19 07:17:00,1.1633,1.16345,1.16325,1.1633,38600000.0
2009-05-19 07:18:00,1.1633,1.1633,1.1633,1.1633,12000000.0
2009-05-19 07:19:00,1.1633,1.1634,1.1633,1.1633,60000000.0
2009-05-19 07:20:00,1.1633,1.1633,1.16285,1.1629,48200000.0
2009-05-19 07:21:00,1.1627,1.163,1.16265,1.1629,39600000.0
2009-05-19 07:22:00,1.1629,1.1629,1.16245,1.1629,19400000.0
2009-05-19 07:23:00,1.1629,1.1629,1.16245,1.16265,8600000.0
2009-05-19 07:24:00,1.1626,1.1627,1.1621,1.1621,32600000.0
2009-05-19 07:25:00,1.16225,1.1623,1.16205,1.1621,28600000.0
2009-05-19 07:26:00,1.1621,1.1622,1.1621,1.1621,15200000.0
2009-05-19 07:27:00,1.162,1.162,1.162,1.162,24000000.0
2009-05-19 07:28:00,1.162,1.1621,1.162,1.1621,27400000.0
2009-05-19 07:29:00,1.16205,1.1622,1.16205,1.1622,10000000.0
2009-05-19 07:30:00,1.1622,1.1622,1.162,1.1622,15400000.0
2009-05-19 07:31:00,1.16211,1.16232,1.16169,1.16206,31000000.0
2009-05-19 07:32:00,1.16204,1.16212,1.16197,1.16212,117400000.0
2009-05-19 07:33:00,1.16225,1.1623,1.1619,1.1622,25800000.0
2009-05-19 07:34:00,1.16225,1.1623,1.16205,1.16225,10000000.0
2009-05-19 07:35:00,1.1622,1.16225,1.1622,1.16225,11400000.0
2009-05-19 07:36:00,1.16192,1.16202,1.16192,1.16195,192600000.0
2009-05-19 07:37:00,1.16225,1.1627,1.16225,1.1626,16800000.0
2009-05-19 07:38:00,1.1624,1.1624,1.16192,1.16237,271800000.0
2009-05-19 07:39:00,1.16245,1.16247,1.1623,1.16242,262600000.0
2009-05-19 07:40:00,1.1627,1.16325,1.16255,1.163,50000000.0
2009-05-19 07:41:00,1.163,1.163,1.163,1.163,14000000.0
2009-05-19 07:42:00,1.163,1.163,1.163,1.163,2000000.0
2009-05-19 07:43:00,1.163,1.163,1.163,1.163,5000000.0
2009-05-19 07:44:00,1.163,1.163,1.163,1.163,6000000.0
2009-05-19 07:45:00,1.163,1.163,1.1628,1.16285,53800000.0
2009-05-19 07:46:00,1.16295,1.163,1.1626,1.16275,38600000.0
2009-05-19 07:47:00,1.16275,1.16295,1.16275,1.16295,7200000.0
2009-05-19 07:48:00,1.163,1.163,1.163,1.163,5600000.0
2009-05-19 07:49:00,1.163,1.1631,1.163,1.163,17400000.0
2009-05-19 07:50:00,1.16293,1.16294,1.1625,1.16288,91700000.0
2009-05-19 07:51:00,1.163,1.163,1.163,1.163,6000000.0
2009-05-19 07:52:00,1.163,1.16305,1.16285,1.1629,86200000.0
2009-05-19 07:53:00,1.1629,1.1629,1.16265,1.16265,68000000.0
2009-05-19 07:54:00,1.16265,1.1628,1.16265,1.1628,89200000.0
2009-05-19 07:55:00,1.1628,1.1628,1.1626,1.1627,41200000.0
2009-05-19 07:56:00,1.1627,1.1627,1.1626,1.1627,8000000.0
2009-05-19 07:57:00,1.1627,1.1627,1.16265,1.1627,16800000.0
2009-05-19 07:58:00,1.1627,1.1628,1.1627,1.1627,50000000.0
2009-05-19 07:59:00,1.1627,1.163,1.1626,1.1629,66600000.0
2009-05-19 08:00:00,1.1631,1.1632,1.1627,1.16275,96800000.0
2009-05-19 08:01:00,1.163,1.1631,1.163,1.163,30000000.0
2009-05-19 08:02:00,1.1631,1.16315,1.163,1.16305,38000000.0
2009-05-19 08:03:00,1.16305,1.16305,1.16305,1.16305,21400000.0
2009-05-19 08:04:00,1.16305,1.1631,1.1629,1.1629,31400000.0
2009-05-19 08:05:00,1.16305,1.1631,1.1629,1.1629,37200000.0
2009-05-19 08:06:00,1.16295,1.1635,1.16295,1.16325,100600000.0
2009-05-19 08:07:00,1.1634,1.16375,1.1634,1.1635,59200000.0
2009-05-19 08:08:00,1.1635,1.1635,1.1635,1.1635,52000000.0
2009-05-19 08:09:00,1.1635,1.1635,1.1635,1.1635,48400000.0
2009-05-19 08:10:00,1.1635,1.1635,1.1632,1.16325,105600000.0
2009-05-19 08:11:00,1.16325,1.16325,1.1629,1.1629,37400000.0
2009-05-19 08:12:00,1.1631,1.1631,1.1629,1.16295,44000000.0
2009-05-19 08:13:00,1.163,1.16305,1.163,1.16305,18200000.0
2009-05-19 08:14:00,1.16305,1.16305,1.16305,1.16305,67200000.0
2009-05-19 08:15:00,1.16305,1.1634,1.16305,1.1634,45200000.0
2009-05-19 08:16:00,1.1634,1.1635,1.16295,1.1632,65400000.0
2009-05-19 08:17:00,1.16325,1.16325,1.1629,1.163,50800000.0
2009-05-19 08:18:00,1.163,1.163,1.16275,1.1628,63600000.0
2009-05-19 08:19:00,1.16275,1.163,1.16235,1.1627,112800000.0
2009-05-19 08:20:00,1.1627,1.16275,1.1623,1.1623,71000000.0
2009-05-19 08:21:00,1.1625,1.1627,1.16225,1.1626,74200000.0
2009-05-19 08:22:00,1.1622,1.16265,1.1619,1.16245,99600000.0
2009-05-19 08:23:00,1.1625,1.1628,1.16225,1.1628,85800000.0
2009-05-19 08:24:00,1.1627,1.1627,1.16245,1.1627,60200000.0
2009-05-19 08:25:00,1.1627,1.1627,1.1625,1.16255,57800000.0
2009-05-19 08:26:00,1.16255,1.16255,1.16255,1.16255,18600000.0
2009-05-19 08:27:00,1.16255,1.163,1.16225,1.16225,54200000.0
2009-05-19 08:28:00,1.16225,1.1624,1.1621,1.16225,77200000.0
2009-05-19 08:29:00,1.1622,1.1623,1.16175,1.1622,59800000.0
2009-05-19 08:30:00,1.1622,1.1622,1.16165,1.1618,69600000.0
2009-05-19 08:31:00,1.1618,1.1619,1.16135,1.16155,224200002.0
2009-05-19 08:32:00,1.1616,1.1616,1.1612,1.1612,139400002.0
2009-05-19 08:33:00,1.1612,1.1612,1.1607,1.16075,84000000.0
2009-05-19 08:34:00,1.16075,1.16075,1.16015,1.1606,102600000.0
2009-05-19 08:35:00,1.16075,1.16075,1.1604,1.1606,58000000.0
2009-05-19 08:36:00,1.1601,1.1605,1.1601,1.1603,205600000.0
2009-05-19 08:37:00,1.1603,1.1604,1.1601,1.1602,87900000.0
2009-05-19 08:38:00,1.1602,1.1602,1.159,1.1596,176900000.0
2009-05-19 08:39:00,1.15975,1.1598,1.1592,1.1596,104400000.0
2009-05-19 08:40:00,1.1596,1.15965,1.1584,1.1589,311100000.0
2009-05-19 08:41:00,1.1589,1.15905,1.15865,1.1588,241200000.0
2009-05-19 08:42:00,1.1588,1.1595,1.1588,1.1595,152400000.0
2009-05-19 08:43:00,1.1595,1.16045,1.1595,1.1598,290600000.0
2009-05-19 08:44:00,1.1598,1.15995,1.15975,1.1598,39000000.0
2009-05-19 08:45:00,1.15985,1.1599,1.1586,1.1588,112200000.0
2009-05-19 08:46:00,1.1587,1.1592,1.1586,1.15895,237200000.0
2009-05-19 08:47:00,1.159,1.1593,1.1589,1.15905,62000000.0
2009-05-19 08:48:00,1.15905,1.1596,1.1589,1.15895,330200000.0
2009-05-19 08:49:00,1.1591,1.15965,1.1591,1.1596,101200000.0
2009-05-19 08:50:00,1.15965,1.1598,1.1595,1.1598,104400000.0
2009-05-19 08:51:00,1.1594,1.1598,1.1591,1.1595,131400000.0
2009-05-19 08:52:00,1.1595,1.1596,1.1591,1.1591,109600000.0
2009-05-19 08:53:00,1.1591,1.15965,1.1589,1.1596,81000000.0
2009-05-19 08:54:00,1.15975,1.1601,1.15955,1.1599,100600000.0
2009-05-19 08:55:00,1.1599,1.16,1.1595,1.1596,115800000.0
2009-05-19 08:56:00,1.15965,1.1599,1.1595,1.1596,137400000.0
2009-05-19 08:57:00,1.1598,1.16,1.1595,1.1599,58600000.0
2009-05-19 08:58:00,1.1599,1.1599,1.1595,1.1596,135400000.0
2009-05-19 08:59:00,1.1596,1.1596,1.1595,1.1596,102000000.0
2009-05-19 09:00:00,1.1596,1.16,1.15955,1.16,93000000.0
2009-05-19 09:01:00,1.16,1.1601,1.15965,1.1599,129600000.0
2009-05-19 09:02:00,1.16,1.1603,1.1598,1.1599,159200000.0
2009-05-19 09:03:00,1.1599,1.1599,1.15945,1.1595,172000000.0
2009-05-19 09:04:00,1.1595,1.1595,1.15825,1.15825,238200000.0
2009-05-19 09:05:00,1.1583,1.15885,1.1582,1.1587,139400000.0
2009-05-19 09:06:00,1.1588,1.1589,1.15865,1.1588,48400000.0
2009-05-19 09:07:00,1.1588,1.1594,1.1587,1.15915,247799998.0
2009-05-19 09:08:00,1.1592,1.1596,1.1591,1.1591,115600000.0
2009-05-19 09:09:00,1.15915,1.1595,1.15915,1.1592,104800000.0
2009-05-19 09:10:00,1.1592,1.1595,1.15885,1.1592,246000000.0
2009-05-19 09:11:00,1.15915,1.1593,1.15895,1.1592,140000000.0
2009-05-19 09:12:00,1.1591,1.1592,1.1587,1.15885,184400000.0
2009-05-19 09:13:00,1.15865,1.1587,1.158,1.1581,150200000.0
2009-05-19 09:14:00,1.1581,1.1584,1.1578,1.1578,80800000.0
2009-05-19 09:15:00,1.15785,1.1587,1.1578,1.1585,98000000.0
2009-05-19 09:16:00,1.1585,1.1588,1.1583,1.15875,118800000.0
2009-05-19 09:17:00,1.15875,1.1592,1.1587,1.159,59400000.0
2009-05-19 09:18:00,1.159,1.1594,1.15895,1.1591,62900000.0
2009-05-19 09:19:00,1.159,1.1591,1.1586,1.159,53600000.0
2009-05-19 09:20:00,1.159,1.159,1.15825,1.15835,69400000.0
2009-05-19 09:21:00,1.15835,1.1584,1.15805,1.1581,60200000.0
2009-05-19 09:22:00,1.1581,1.1581,1.15765,1.1577,110000000.0
2009-05-19 09:23:00,1.1577,1.1581,1.15725,1.15785,356000000.0
2009-05-19 09:24:00,1.1579,1.1587,1.1579,1.1584,104000000.0
2009-05-19 09:25:00,1.1584,1.159,1.1583,1.159,65200000.0
2009-05-19 09:26:00,1.159,1.159,1.1577,1.1577,110600000.0
2009-05-19 09:27:00,1.15775,1.1579,1.15755,1.1579,181800000.0
2009-05-19 09:28:00,1.1579,1.1582,1.1578,1.1582,77000000.0
2009-05-19 09:29:00,1.1582,1.1586,1.15815,1.1586,58200000.0
2009-05-19 09:30:00,1.1586,1.1586,1.15835,1.1584,73400000.0
2009-05-19 09:31:00,1.15835,1.15855,1.1582,1.1584,148300000.0
2009-05-19 09:32:00,1.1583,1.15855,1.1583,1.15855,79600000.0
2009-05-19 09:33:00,1.1586,1.15865,1.1581,1.1581,148600000.0
2009-05-19 09:34:00,1.1582,1.1583,1.15735,1.1575,137100000.0
2009-05-19 09:35:00,1.1576,1.1584,1.1576,1.1581,83200000.0
2009-05-19 09:36:00,1.1581,1.1582,1.15715,1.15745,91800000.0
2009-05-19 09:37:00,1.15725,1.1575,1.1572,1.15745,163400000.0
2009-05-19 09:38:00,1.15725,1.1575,1.1571,1.15715,105600000.0
2009-05-19 09:39:00,1.15735,1.1579,1.1571,1.1578,131400001.0
2009-05-19 09:40:00,1.15775,1.15785,1.1574,1.1577,331999998.0
2009-05-19 09:41:00,1.1577,1.15855,1.1577,1.15825,168400000.0
2009-05-19 09:42:00,1.1583,1.1583,1.15765,1.1578,193200000.0
2009-05-19 09:43:00,1.1579,1.158,1.1578,1.158,106600000.0
2009-05-19 09:44:00,1.158,1.1581,1.15785,1.1579,110200000.0
2009-05-19 09:45:00,1.1579,1.1579,1.1578,1.1579,54800000.0
2009-05-19 09:46:00,1.1578,1.1581,1.15775,1.1581,97400000.0
2009-05-19 09:47:00,1.158,1.1582,1.15775,1.1581,138800000.0
2009-05-19 09:48:00,1.1581,1.1585,1.158,1.1583,158000000.0
2009-05-19 09:49:00,1.1582,1.1582,1.1578,1.158,102600000.0
2009-05-19 09:50:00,1.158,1.1583,1.1573,1.15735,158800000.0
2009-05-19 09:51:00,1.1574,1.15805,1.1574,1.158,160200000.0
2009-05-19 09:52:00,1.158,1.1583,1.158,1.1581,71200000.0
2009-05-19 09:53:00,1.1581,1.1581,1.1573,1.1574,102600000.0
2009-05-19 09:54:00,1.15735,1.1575,1.1573,1.1573,93200000.0
2009-05-19 09:55:00,1.1573,1.15735,1.1567,1.1567,69800000.0
2009-05-19 09:56:00,1.1568,1.15685,1.1565,1.1566,95000000.0
2009-05-19 09:57:00,1.1565,1.1565,1.15605,1.1563,138400000.0
2009-05-19 09:58:00,1.1562,1.1569,1.1562,1.1567,190400000.0
2009-05-19 09:59:00,1.1567,1.1572,1.1565,1.1567,179200000.0
2009-05-19 10:00:00,1.15685,1.1571,1.1568,1.1571,56400000.0
2009-05-19 10:01:00,1.1571,1.1571,1.15675,1.1568,72400000.0
2009-05-19 10:02:00,1.1568,1.1568,1.1562,1.1563,153000000.0
2009-05-19 10:03:00,1.1563,1.1565,1.1563,1.1564,192200000.0
2009-05-19 10:04:00,1.1565,1.15675,1.15625,1.1566,184800000.0
2009-05-19 10:05:00,1.1566,1.1566,1.1562,1.1565,77000000.0
2009-05-19 10:06:00,1.1565,1.1568,1.15635,1.1568,155400000.0
2009-05-19 10:07:00,1.1568,1.157,1.1563,1.1567,122000000.0
2009-05-19 10:08:00,1.1567,1.15675,1.15595,1.15625,161000000.0
2009-05-19 10:09:00,1.15635,1.1564,1.15595,1.1561,133600000.0
2009-05-19 10:10:00,1.1562,1.1574,1.1562,1.1573,124000000.0
2009-05-19 10:11:00,1.1573,1.1578,1.1572,1.15755,137600000.0
2009-05-19 10:12:00,1.1576,1.1576,1.1569,1.1574,117000000.0
2009-05-19 10:13:00,1.1574,1.1574,1.15665,1.15685,163800000.0
2009-05-19 10:14:00,1.1569,1.157,1.1567,1.1568,127700000.0
2009-05-19 10:15:00,1.1569,1.157,1.15665,1.15665,115800000.0
2009-05-19 10:16:00,1.15675,1.15735,1.15675,1.1573,183200000.0
2009-05-19 10:17:00,1.1573,1.1573,1.15665,1.15665,68600000.0
2009-05-19 10:18:00,1.1567,1.1568,1.1567,1.15675,43800000.0
2009-05-19 10:19:00,1.1568,1.15695,1.1566,1.1567,147800000.0
2009-05-19 10:20:00,1.1567,1.1569,1.15645,1.1567,119800000.0
2009-05-19 10:21:00,1.1567,1.15685,1.15645,1.15685,117000000.0
2009-05-19 10:22:00,1.1568,1.1572,1.1568,1.1572,38800000.0
2009-05-19 10:23:00,1.1573,1.1575,1.1571,1.1572,158199998.0
2009-05-19 10:24:00,1.1572,1.1572,1.1568,1.157,85400000.0
2009-05-19 10:25:00,1.157,1.157,1.1567,1.1567,100000000.0
2009-05-19 10:26:00,1.1567,1.1568,1.1567,1.1567,121600000.0
2009-05-19 10:27:00,1.15665,1.15685,1.1566,1.15665,145400000.0
2009-05-19 10:28:00,1.15665,1.1568,1.1566,1.1568,66200000.0
2009-05-19 10:29:00,1.1568,1.15695,1.15655,1.15665,189800000.0
2009-05-19 10:30:00,1.15675,1.1569,1.15665,1.15665,155800000.0
2009-05-19 10:31:00,1.15665,1.1569,1.15665,1.1569,83200000.0
2009-05-19 10:32:00,1.15665,1.1567,1.15645,1.1565,32200000.0
2009-05-19 10:33:00,1.1565,1.1565,1.156,1.1561,70200000.0
2009-05-19 10:34:00,1.1562,1.1562,1.1561,1.15615,38400000.0
2009-05-19 10:35:00,1.1562,1.15655,1.15615,1.1562,156800000.0
2009-05-19 10:36:00,1.15625,1.1564,1.1561,1.1561,68200000.0
2009-05-19 10:37:00,1.15615,1.1562,1.1561,1.15615,33800000.0
2009-05-19 10:38:00,1.15615,1.1562,1.1559,1.156,77800000.0
2009-05-19 10:39:00,1.1559,1.1561,1.1558,1.1558,45400000.0
2009-05-19 10:40:00,1.1558,1.156,1.1558,1.156,30600000.0
2009-05-19 10:41:00,1.1561,1.1561,1.1559,1.1561,51200000.0
2009-05-19 10:42:00,1.1561,1.15635,1.15595,1.15605,55400000.0
2009-05-19 10:43:00,1.15605,1.1562,1.1558,1.15595,56400000.0
2009-05-19 10:44:00,1.1561,1.1562,1.1559,1.1559,116999999.0
2009-05-19 10:45:00,1.156,1.1562,1.1559,1.1561,41600000.0
2009-05-19 10:46:00,1.1562,1.1562,1.1558,1.1561,38400000.0
2009-05-19 10:47:00,1.1561,1.1561,1.1561,1.1561,17600000.0
2009-05-19 10:48:00,1.1561,1.1562,1.1561,1.1561,6200000.0
2009-05-19 10:49:00,1.1562,1.1562,1.15605,1.15615,28800000.0
2009-05-19 10:50:00,1.1561,1.15625,1.15605,1.1562,52200000.0
2009-05-19 10:51:00,1.1562,1.1562,1.1558,1.15615,65600000.0
2009-05-19 10:52:00,1.1562,1.1564,1.15575,1.156,127400000.0
2009-05-19 10:53:00,1.1559,1.1561,1.1559,1.15595,44000000.0
2009-05-19 10:54:00,1.15615,1.15615,1.1554,1.15593,511600000.0
2009-05-19 10:55:00,1.15615,1.1562,1.1558,1.1558,90800000.0
2009-05-19 10:56:00,1.15585,1.1561,1.1558,1.156,76800000.0
2009-05-19 10:57:00,1.156,1.15605,1.15595,1.15605,124600000.0
2009-05-19 10:58:00,1.156,1.156,1.1558,1.15585,48400000.0
2009-05-19 10:59:00,1.15585,1.1561,1.1558,1.1558,112000000.0
2009-05-19 11:00:00,1.1558,1.1559,1.1548,1.1548,190400000.0
2009-05-19 11:01:00,1.1548,1.1551,1.1547,1.15475,183600000.0
2009-05-19 11:02:00,1.15475,1.1561,1.1547,1.15585,170100000.0
2009-05-19 11:03:00,1.1558,1.1561,1.15575,1.15605,191200000.0
2009-05-19 11:04:00,1.15605,1.1567,1.15605,1.1567,367600000.0
2009-05-19 11:05:00,1.1566,1.1572,1.1566,1.1572,122000000.0
2009-05-19 11:06:00,1.1573,1.1578,1.1571,1.15765,315400000.0
2009-05-19 11:07:00,1.15765,1.1578,1.1573,1.1574,240400000.0
2009-05-19 11:08:00,1.1574,1.1578,1.1574,1.1577,72000000.0
2009-05-19 11:09:00,1.1577,1.1577,1.15735,1.1575,183600000.0
2009-05-19 11:10:00,1.15755,1.15755,1.15715,1.1573,141800000.0
2009-05-19 11:11:00,1.1573,1.1577,1.15725,1.1576,134400000.0
2009-05-19 11:12:00,1.1576,1.1577,1.1575,1.1577,75000000.0
2009-05-19 11:13:00,1.1577,1.1583,1.15735,1.1583,102000000.0
2009-05-19 11:14:00,1.1583,1.1586,1.1582,1.1586,107600000.0
2009-05-19 11:15:00,1.15825,1.1585,1.1582,1.1582,109600000.0
2009-05-19 11:16:00,1.15825,1.1583,1.1582,1.1583,62200000.0
2009-05-19 11:17:00,1.1583,1.1587,1.1582,1.1586,131400000.0
2009-05-19 11:18:00,1.15865,1.1587,1.1576,1.1577,177200000.0
2009-05-19 11:19:00,1.1577,1.1577,1.1571,1.1571,59600000.0
2009-05-19 11:20:00,1.15715,1.1574,1.15685,1.15725,193400000.0
2009-05-19 11:21:00,1.15725,1.1573,1.1564,1.1568,91600000.0
2009-05-19 11:22:00,1.1568,1.15705,1.1565,1.15705,268400000.0
2009-05-19 11:23:00,1.157,1.15705,1.15675,1.1569,143000000.0
2009-05-19 11:24:00,1.1569,1.15705,1.15665,1.1567,137600000.0
2009-05-19 11:25:00,1.1569,1.15695,1.1565,1.1567,153600000.0
2009-05-19 11:26:00,1.15675,1.15675,1.1564,1.1566,68000000.0
2009-05-19 11:27:00,1.1566,1.1573,1.1564,1.1572,97000000.0
2009-05-19 11:28:00,1.15715,1.1572,1.15675,1.15715,119600000.0
2009-05-19 11:29:00,1.15715,1.1577,1.15715,1.1577,112600000.0
2009-05-19 11:30:00,1.1577,1.1582,1.1577,1.1581,399200000.0
2009-05-19 11:31:00,1.1581,1.1585,1.158,1.1584,185600000.0
2009-05-19 11:32:00,1.1584,1.1586,1.1579,1.1579,230599999.0
2009-05-19 11:33:00,1.15785,1.1582,1.15765,1.1582,65600000.0
2009-05-19 11:34:00,1.1581,1.15815,1.15735,1.15735,197000000.0
2009-05-19 11:35:00,1.1574,1.1574,1.15705,1.1572,233000000.0
2009-05-19 11:36:00,1.15735,1.1578,1.15705,1.1574,407800001.0
2009-05-19 11:37:00,1.1574,1.1581,1.1574,1.1578,274799999.0
2009-05-19 11:38:00,1.1579,1.1581,1.1579,1.1581,65400000.0
2009-05-19 11:39:00,1.158,1.1581,1.1578,1.1578,128400000.0
2009-05-19 11:40:00,1.1578,1.1578,1.15735,1.1576,189800000.0
2009-05-19 11:41:00,1.1576,1.1577,1.1563,1.1564,181800000.0
2009-05-19 11:42:00,1.1562,1.1564,1.1561,1.1561,123600000.0
2009-05-19 11:43:00,1.1561,1.15675,1.1561,1.15675,97600000.0
2009-05-19 11:44:00,1.1569,1.157,1.1565,1.1565,104600000.0
2009-05-19 11:45:00,1.1565,1.1572,1.1565,1.15705,123400000.0
2009-05-19 11:46:00,1.15705,1.1571,1.1567,1.1567,201800000.0
2009-05-19 11:47:00,1.15665,1.15675,1.15605,1.15675,129500000.0
2009-05-19 11:48:00,1.1568,1.15735,1.1568,1.15705,94600000.0
2009-05-19 11:49:00,1.1572,1.1573,1.1572,1.1572,41200000.0
2009-05-19 11:50:00,1.1571,1.1574,1.1571,1.1574,69800000.0
2009-05-19 11:51:00,1.1576,1.15795,1.1576,1.15795,166800000.0
2009-05-19 11:52:00,1.158,1.158,1.15705,1.1572,185800000.0
2009-05-19 11:53:00,1.15735,1.1574,1.1571,1.15715,94400000.0
2009-05-19 11:54:00,1.15715,1.1573,1.15685,1.15715,151800000.0
2009-05-19 11:55:00,1.1572,1.1574,1.15695,1.1571,186400001.0
2009-05-19 11:56:00,1.1571,1.1571,1.15675,1.15685,213000000.0
2009-05-19 11:57:00,1.15695,1.15715,1.15625,1.1566,170800000.0
2009-05-19 11:58:00,1.15635,1.1567,1.15635,1.15655,501000001.0
2009-05-19 11:59:00,1.15655,1.1568,1.15655,1.15675,86600000.0
2009-05-19 12:00:00,1.15665,1.15765,1.15665,1.1572,123400000.0
2009-05-19 12:01:00,1.1572,1.15725,1.15605,1.1564,290000000.0
2009-05-19 12:02:00,1.1564,1.1567,1.15635,1.1564,71600000.0
2009-05-19 12:03:00,1.1564,1.1572,1.1564,1.1569,201800000.0
2009-05-19 12:04:00,1.1567,1.1574,1.1566,1.1572,182400000.0
2009-05-19 12:05:00,1.1572,1.1572,1.1563,1.1567,97600000.0
2009-05-19 12:06:00,1.1567,1.157,1.15665,1.15685,247600000.0
2009-05-19 12:07:00,1.15685,1.157,1.1568,1.157,93200000.0
2009-05-19 12:08:00,1.157,1.157,1.15695,1.15695,39600000.0
2009-05-19 12:09:00,1.1569,1.1569,1.1559,1.1561,51200000.0
2009-05-19 12:10:00,1.1561,1.1562,1.15575,1.15605,240600000.0
2009-05-19 12:11:00,1.156,1.1562,1.1557,1.1561,212600000.0
2009-05-19 12:12:00,1.156,1.15675,1.1558,1.1566,215800000.0
2009-05-19 12:13:00,1.1566,1.1566,1.1566,1.1566,40000000.0
2009-05-19 12:14:00,1.1566,1.1571,1.156,1.1563,266600000.0
2009-05-19 12:15:00,1.1563,1.1569,1.15605,1.1569,252000000.0
2009-05-19 12:16:00,1.1569,1.1571,1.1568,1.1571,70800000.0
2009-05-19 12:17:00,1.1571,1.15725,1.15685,1.15685,49200000.0
2009-05-19 12:18:00,1.15685,1.1572,1.15685,1.1571,95000000.0
2009-05-19 12:19:00,1.1571,1.1571,1.15685,1.15685,100600000.0
2009-05-19 12:20:00,1.1569,1.1569,1.1563,1.1564,105400000.0
2009-05-19 12:21:00,1.15635,1.1568,1.15635,1.1568,88000000.0
2009-05-19 12:22:00,1.1568,1.1568,1.1567,1.1568,47600000.0
2009-05-19 12:23:00,1.1568,1.1568,1.15625,1.15625,118000000.0
2009-05-19 12:24:00,1.1562,1.15625,1.1562,1.1562,55800000.0
2009-05-19 12:25:00,1.1562,1.1563,1.15615,1.15625,93800000.0
2009-05-19 12:26:00,1.15625,1.1563,1.1562,1.1562,46400000.0
2009-05-19 12:27:00,1.15625,1.1563,1.1562,1.1562,224200000.0
2009-05-19 12:28:00,1.1562,1.1563,1.15565,1.1558,71600000.0
2009-05-19 12:29:00,1.1558,1.15625,1.15555,1.156,121600000.0
2009-05-19 12:30:00,1.15605,1.15625,1.1559,1.15605,87000000.0
2009-05-19 12:31:00,1.1559,1.15605,1.15555,1.1559,227400000.0
2009-05-19 12:32:00,1.1558,1.1559,1.15565,1.1558,48400000.0
2009-05-19 12:33:00,1.1558,1.1565,1.1557,1.15645,73400000.0
2009-05-19 12:34:00,1.15645,1.157,1.15645,1.1565,187600000.0
2009-05-19 12:35:00,1.1565,1.1565,1.1565,1.1565,30800000.0
2009-05-19 12:36:00,1.1566,1.1566,1.1566,1.1566,4400000.0
2009-05-19 12:37:00,1.1568,1.1571,1.1568,1.157,77200000.0
2009-05-19 12:38:00,1.157,1.157,1.157,1.157,22000000.0
2009-05-19 12:39:00,1.157,1.15715,1.1567,1.1567,95800000.0
2009-05-19 12:40:00,1.15695,1.15695,1.1566,1.15665,90600000.0
2009-05-19 12:41:00,1.1567,1.1567,1.1559,1.1563,320200000.0
2009-05-19 12:42:00,1.15635,1.15665,1.156,1.1564,189600000.0
2009-05-19 12:43:00,1.1564,1.1564,1.156,1.1563,136800000.0
2009-05-19 12:44:00,1.15645,1.1565,1.1558,1.15585,119400000.0
2009-05-19 12:45:00,1.1558,1.156,1.15565,1.1558,144600000.0
2009-05-19 12:46:00,1.15575,1.1561,1.15575,1.156,93000000.0
2009-05-19 12:47:00,1.156,1.156,1.1556,1.1558,71000000.0
2009-05-19 12:48:00,1.1558,1.1565,1.15575,1.15645,214400000.0
2009-05-19 12:49:00,1.1565,1.15685,1.1565,1.1567,73400000.0
2009-05-19 12:50:00,1.1567,1.1568,1.15635,1.1566,35800000.0
2009-05-19 12:51:00,1.1567,1.15695,1.1566,1.1569,34000000.0
2009-05-19 12:52:00,1.1569,1.15715,1.15675,1.157,150400000.0
2009-05-19 12:53:00,1.15675,1.1569,1.15675,1.1568,118400000.0
2009-05-19 12:54:00,1.15695,1.157,1.1568,1.1569,87400000.0
2009-05-19 12:55:00,1.1569,1.1569,1.1566,1.1567,104600000.0
2009-05-19 12:56:00,1.1567,1.1573,1.1567,1.1572,166800000.0
2009-05-19 12:57:00,1.1572,1.15745,1.1571,1.1571,136800000.0
2009-05-19 12:58:00,1.15705,1.1571,1.15655,1.1566,65600000.0
2009-05-19 12:59:00,1.1567,1.1567,1.15665,1.1567,15400000.0
2009-05-19 13:00:00,1.1568,1.15685,1.1564,1.1565,111000000.0
2009-05-19 13:01:00,1.1565,1.1567,1.1564,1.1564,145600000.0
2009-05-19 13:02:00,1.1564,1.1565,1.1564,1.1565,53400000.0
2009-05-19 13:03:00,1.1565,1.1565,1.1555,1.1557,114600000.0
2009-05-19 13:04:00,1.1558,1.1565,1.15575,1.15635,150200000.0
2009-05-19 13:05:00,1.15635,1.15655,1.156,1.156,216200000.0
2009-05-19 13:06:00,1.15605,1.15635,1.156,1.15615,134200000.0
2009-05-19 13:07:00,1.15615,1.1566,1.15615,1.15645,123400000.0
2009-05-19 13:08:00,1.1565,1.1566,1.15645,1.15655,127000000.0
2009-05-19 13:09:00,1.15655,1.15685,1.15655,1.1568,55600000.0
2009-05-19 13:10:00,1.1567,1.1569,1.1565,1.1568,94200000.0
2009-05-19 13:11:00,1.1568,1.1568,1.1567,1.1568,21000000.0
2009-05-19 13:12:00,1.15685,1.1572,1.1568,1.1572,33600000.0
2009-05-19 13:13:00,1.1572,1.1572,1.15715,1.1572,39600000.0
2009-05-19 13:14:00,1.1572,1.1573,1.15715,1.1573,35000000.0
2009-05-19 13:15:00,1.1573,1.1575,1.157,1.1575,241600000.0
2009-05-19 13:16:00,1.15745,1.15785,1.15725,1.1575,120400000.0
2009-05-19 13:17:00,1.1576,1.1576,1.15725,1.1573,136600000.0
2009-05-19 13:18:00,1.1574,1.1579,1.1574,1.15765,107800000.0
2009-05-19 13:19:00,1.15765,1.15795,1.15765,1.1577,91600000.0
2009-05-19 13:20:00,1.15765,1.1577,1.1576,1.1577,39400000.0
2009-05-19 13:21:00,1.1577,1.15825,1.1577,1.1581,99600000.0
2009-05-19 13:22:00,1.15815,1.1582,1.15755,1.1578,166500000.0
2009-05-19 13:23:00,1.1578,1.1582,1.15765,1.158,93400000.0
2009-05-19 13:24:00,1.158,1.1583,1.15795,1.15825,124000000.0
2009-05-19 13:25:00,1.1582,1.15825,1.158,1.1582,77600000.0
2009-05-19 13:26:00,1.1582,1.1582,1.1581,1.1581,19800000.0
2009-05-19 13:27:00,1.1581,1.1582,1.15775,1.15775,60800000.0
2009-05-19 13:28:00,1.15775,1.15775,1.15745,1.1577,81200000.0
2009-05-19 13:29:00,1.1577,1.15785,1.1575,1.1578,106400000.0
2009-05-19 13:30:00,1.1578,1.1581,1.15755,1.1581,147000000.0
2009-05-19 13:31:00,1.1581,1.1586,1.1581,1.15835,71600000.0
2009-05-19 13:32:00,1.1584,1.1584,1.158,1.1581,85000000.0
2009-05-19 13:33:00,1.1581,1.15815,1.158,1.158,27000000.0
2009-05-19 13:34:00,1.15815,1.1582,1.1581,1.1581,19800000.0
2009-05-19 13:35:00,1.15805,1.1588,1.15795,1.15815,134200000.0
2009-05-19 13:36:00,1.1582,1.1582,1.1581,1.15815,27000000.0
2009-05-19 13:37:00,1.15815,1.1582,1.1581,1.1581,50800000.0
2009-05-19 13:38:00,1.158,1.1584,1.158,1.1584,123400000.0
2009-05-19 13:39:00,1.1585,1.159,1.1585,1.159,35400000.0
2009-05-19 13:40:00,1.159,1.159,1.15875,1.15875,44000000.0
2009-05-19 13:41:00,1.15875,1.1588,1.1587,1.1587,66200000.0
2009-05-19 13:42:00,1.1587,1.1587,1.15835,1.15855,55200000.0
2009-05-19 13:43:00,1.15855,1.15855,1.1583,1.1584,274000000.0
2009-05-19 13:44:00,1.1585,1.1585,1.1583,1.1583,65400000.0
2009-05-19 13:45:00,1.1583,1.1583,1.1579,1.15805,72200000.0
2009-05-19 13:46:00,1.158,1.15805,1.158,1.158,24400000.0
2009-05-19 13:47:00,1.1579,1.1579,1.15745,1.15755,112200000.0
2009-05-19 13:48:00,1.1575,1.1577,1.15705,1.1573,104800000.0
2009-05-19 13:49:00,1.1574,1.1575,1.1572,1.15745,201600000.0
2009-05-19 13:50:00,1.15745,1.1575,1.1572,1.1575,130400000.0
2009-05-19 13:51:00,1.1575,1.1578,1.1575,1.1578,49400000.0
2009-05-19 13:52:00,1.1578,1.1578,1.15725,1.15725,102800000.0
2009-05-19 13:53:00,1.1573,1.15765,1.1573,1.1574,116000000.0
2009-05-19 13:54:00,1.1575,1.1586,1.1575,1.1585,111200000.0
2009-05-19 13:55:00,1.1585,1.1586,1.1577,1.1578,237400000.0
2009-05-19 13:56:00,1.1577,1.1578,1.1576,1.1576,156800000.0
2009-05-19 13:57:00,1.1576,1.1578,1.15755,1.1578,18000000.0
2009-05-19 13:58:00,1.1578,1.1578,1.1577,1.1577,54600000.0
2009-05-19 13:59:00,1.15765,1.1577,1.15755,1.1576,91200000.0
2009-05-19 14:00:00,1.1576,1.1576,1.15755,1.15755,74400000.0
2009-05-19 14:01:00,1.15755,1.1576,1.1575,1.1575,49200000.0
2009-05-19 14:02:00,1.1575,1.1575,1.1568,1.1569,96600000.0
2009-05-19 14:03:00,1.1568,1.1568,1.15585,1.15585,131600000.0
2009-05-19 14:04:00,1.1559,1.1564,1.15575,1.1564,228600001.0
2009-05-19 14:05:00,1.1564,1.1565,1.1561,1.15625,182000000.0
2009-05-19 14:06:00,1.1562,1.15625,1.1561,1.15615,201800000.0
2009-05-19 14:07:00,1.15615,1.1563,1.156,1.1562,110400000.0
2009-05-19 14:08:00,1.1561,1.1563,1.1559,1.15595,75200000.0
2009-05-19 14:09:00,1.15605,1.1562,1.1559,1.1562,135000000.0
2009-05-19 14:10:00,1.1563,1.1565,1.15625,1.1565,131800000.0
2009-05-19 14:11:00,1.1565,1.15755,1.1565,1.1573,329000000.0
2009-05-19 14:12:00,1.1573,1.1578,1.15725,1.15745,137600000.0
2009-05-19 14:13:00,1.15745,1.1576,1.15725,1.1576,171600000.0
2009-05-19 14:14:00,1.15755,1.1576,1.15705,1.1571,365000000.0
2009-05-19 14:15:00,1.1571,1.1571,1.1566,1.15665,180800000.0
2009-05-19 14:16:00,1.15665,1.1568,1.1564,1.1565,127800000.0
2009-05-19 14:17:00,1.1565,1.1565,1.1563,1.1564,59200000.0
2009-05-19 14:18:00,1.1566,1.1568,1.1565,1.1566,89400000.0
2009-05-19 14:19:00,1.1566,1.1567,1.15645,1.1566,58600000.0
2009-05-19 14:20:00,1.1568,1.1568,1.1564,1.1568,66400000.0
2009-05-19 14:21:00,1.1569,1.1577,1.15675,1.15745,249800000.0
2009-05-19 14:22:00,1.1573,1.15765,1.15725,1.15755,367800000.0
2009-05-19 14:23:00,1.1576,1.15765,1.1573,1.15745,408200000.0
2009-05-19 14:24:00,1.15745,1.1575,1.1568,1.1568,70400000.0
2009-05-19 14:25:00,1.1568,1.15695,1.15675,1.15675,48400000.0
2009-05-19 14:26:00,1.15685,1.157,1.1568,1.1568,66400000.0
2009-05-19 14:27:00,1.1568,1.1573,1.15675,1.1573,139400000.0
2009-05-19 14:28:00,1.1572,1.1572,1.1567,1.15675,119400000.0
2009-05-19 14:29:00,1.1567,1.157,1.1566,1.157,137300000.0
2009-05-19 14:30:00,1.15715,1.1593,1.15715,1.1591,410800000.0
2009-05-19 14:31:00,1.1592,1.15935,1.15815,1.1584,436500001.0
2009-05-19 14:32:00,1.1584,1.1587,1.1578,1.1579,195400000.0
2009-05-19 14:33:00,1.15785,1.1593,1.15785,1.15875,299400000.0
2009-05-19 14:34:00,1.15885,1.1599,1.15885,1.1599,166200000.0
2009-05-19 14:35:00,1.1599,1.1599,1.15945,1.1595,262000000.0
2009-05-19 14:36:00,1.1596,1.1602,1.1596,1.16015,220800000.0
2009-05-19 14:37:00,1.16015,1.1602,1.1598,1.1602,277400000.0
2009-05-19 14:38:00,1.1602,1.161,1.16015,1.1609,409900000.0
2009-05-19 14:39:00,1.16085,1.1615,1.1608,1.1615,216399998.0
2009-05-19 14:40:00,1.1615,1.1616,1.161,1.16105,249800000.0
2009-05-19 14:41:00,1.1611,1.1616,1.1611,1.1615,311000000.0
2009-05-19 14:42:00,1.1615,1.1617,1.1612,1.16145,194200000.0
2009-05-19 14:43:00,1.1615,1.1616,1.16115,1.1615,171200000.0
2009-05-19 14:44:00,1.1616,1.1619,1.1614,1.1614,316800000.0
2009-05-19 14:45:00,1.1614,1.16145,1.1608,1.161,204300000.0
2009-05-19 14:46:00,1.16105,1.1617,1.1609,1.16125,268800000.0
2009-05-19 14:47:00,1.16125,1.1613,1.16075,1.16075,267700000.0
2009-05-19 14:48:00,1.16075,1.1608,1.16035,1.1606,188000000.0
2009-05-19 14:49:00,1.1606,1.1606,1.15975,1.15975,244600000.0
2009-05-19 14:50:00,1.15975,1.16035,1.15975,1.15995,228000000.0
2009-05-19 14:51:00,1.16,1.16005,1.1596,1.1598,196600000.0
2009-05-19 14:52:00,1.1598,1.1598,1.159,1.1591,93800000.0
2009-05-19 14:53:00,1.1591,1.1593,1.15905,1.1592,115200000.0
2009-05-19 14:54:00,1.1592,1.1593,1.15915,1.1592,433400002.0
2009-05-19 14:55:00,1.1592,1.1592,1.15865,1.15885,461800000.0
2009-05-19 14:56:00,1.1589,1.159,1.15845,1.15885,305000000.0
2009-05-19 14:57:00,1.15895,1.15925,1.15895,1.1592,63600000.0
2009-05-19 14:58:00,1.1593,1.15995,1.1593,1.1597,137000000.0
2009-05-19 14:59:00,1.1597,1.1602,1.1597,1.1601,206800000.0
2009-05-19 15:00:00,1.1602,1.1604,1.1601,1.1604,111800000.0
2009-05-19 15:01:00,1.1604,1.1613,1.1604,1.1613,160600000.0
2009-05-19 15:02:00,1.1613,1.1616,1.1612,1.1615,138400000.0
2009-05-19 15:03:00,1.1615,1.1615,1.1609,1.16115,355000000.0
2009-05-19 15:04:00,1.1612,1.1613,1.16035,1.1605,196800000.0
2009-05-19 15:05:00,1.1605,1.1608,1.1601,1.1603,234200000.0
2009-05-19 15:06:00,1.1604,1.1607,1.1603,1.16045,320400000.0
2009-05-19 15:07:00,1.16055,1.1611,1.1603,1.1608,307400000.0
2009-05-19 15:08:00,1.1608,1.16095,1.1607,1.16095,148800000.0
2009-05-19 15:09:00,1.16085,1.16135,1.16055,1.1607,291800000.0
2009-05-19 15:10:00,1.1607,1.1607,1.1603,1.1606,223800000.0
2009-05-19 15:11:00,1.1607,1.1607,1.16035,1.1605,210000000.0
2009-05-19 15:12:00,1.1605,1.1607,1.16025,1.16025,269000000.0
2009-05-19 15:13:00,1.16025,1.16045,1.16,1.1604,356400000.0
2009-05-19 15:14:00,1.1605,1.1605,1.16,1.1603,187800000.0
2009-05-19 15:15:00,1.16025,1.1605,1.1597,1.1605,137800000.0
2009-05-19 15:16:00,1.1605,1.16085,1.16025,1.16065,301000000.0
2009-05-19 15:17:00,1.1607,1.1607,1.16005,1.1605,289400000.0
2009-05-19 15:18:00,1.1604,1.1604,1.1597,1.1597,162800000.0
2009-05-19 15:19:00,1.1597,1.1601,1.15955,1.1597,103200000.0
2009-05-19 15:20:00,1.1597,1.16045,1.1595,1.16045,291000000.0
2009-05-19 15:21:00,1.16045,1.16055,1.15985,1.1599,320600000.0
2009-05-19 15:22:00,1.1599,1.1601,1.1595,1.15965,198200000.0
2009-05-19 15:23:00,1.15965,1.16,1.1595,1.1597,299000000.0
2009-05-19 15:24:00,1.1597,1.1597,1.15895,1.15905,122200000.0
2009-05-19 15:25:00,1.15905,1.1598,1.15905,1.1592,198200000.0
2009-05-19 15:26:00,1.1592,1.1594,1.15895,1.1593,112400000.0
2009-05-19 15:27:00,1.1592,1.1592,1.15875,1.15895,130200000.0
2009-05-19 15:28:00,1.1589,1.1589,1.1583,1.15835,172800000.0
2009-05-19 15:29:00,1.15835,1.15845,1.15765,1.1584,264800000.0
2009-05-19 15:30:00,1.1584,1.15885,1.15805,1.15845,288800000.0
2009-05-19 15:31:00,1.1585,1.1588,1.15815,1.1587,389600000.0
2009-05-19 15:32:00,1.1586,1.15895,1.1582,1.1588,140800000.0
2009-05-19 15:33:00,1.1587,1.1593,1.1581,1.1593,238200000.0
2009-05-19 15:34:00,1.1593,1.1594,1.1582,1.1586,251900000.0
2009-05-19 15:35:00,1.1587,1.15905,1.1582,1.159,224000000.0
2009-05-19 15:36:00,1.159,1.1591,1.1579,1.1579,298800000.0
2009-05-19 15:37:00,1.15785,1.15785,1.1567,1.1567,440000003.0
2009-05-19 15:38:00,1.1568,1.1572,1.15655,1.1572,243800000.0
2009-05-19 15:39:00,1.1572,1.1574,1.1565,1.1567,603800003.0
2009-05-19 15:40:00,1.1568,1.1572,1.1566,1.15665,301600000.0
2009-05-19 15:41:00,1.15665,1.1574,1.1566,1.1572,416000000.0
2009-05-19 15:42:00,1.1573,1.1579,1.15715,1.1574,317800000.0
2009-05-19 15:43:00,1.1575,1.1585,1.1574,1.1581,399000000.0
2009-05-19 15:44:00,1.1581,1.1583,1.1577,1.1577,244600000.0
2009-05-19 15:45:00,1.15745,1.15855,1.15735,1.1581,246600000.0
2009-05-19 15:46:00,1.1581,1.1582,1.15755,1.1577,432600000.0
2009-05-19 15:47:00,1.1577,1.1577,1.15665,1.157,313200000.0
2009-05-19 15:48:00,1.157,1.1576,1.157,1.1572,270000000.0
2009-05-19 15:49:00,1.1572,1.1575,1.1572,1.1575,192400000.0
2009-05-19 15:50:00,1.1575,1.15845,1.1575,1.158,269600000.0
2009-05-19 15:51:00,1.15815,1.15895,1.15805,1.15895,284000000.0
2009-05-19 15:52:00,1.1588,1.15925,1.1582,1.15925,194000000.0
2009-05-19 15:53:00,1.159,1.15935,1.15875,1.159,259200000.0
2009-05-19 15:54:00,1.15915,1.15985,1.1591,1.15955,337600000.0
2009-05-19 15:55:00,1.15955,1.1599,1.15915,1.1597,337500000.0
2009-05-19 15:56:00,1.1596,1.1597,1.1592,1.1597,196200000.0
2009-05-19 15:57:00,1.1597,1.1601,1.1588,1.1595,332200000.0
2009-05-19 15:58:00,1.1595,1.1596,1.1592,1.1595,203000000.0
2009-05-19 15:59:00,1.1595,1.1595,1.1588,1.159,225300000.0
2009-05-19 16:00:00,1.159,1.15935,1.15895,1.15905,202600000.0
2009-05-19 16:01:00,1.15905,1.1593,1.15905,1.1592,135400000.0
2009-05-19 16:02:00,1.1592,1.1593,1.1587,1.1589,282000000.0
2009-05-19 16:03:00,1.1589,1.16025,1.15875,1.16025,427600000.0
2009-05-19 16:04:00,1.1603,1.1603,1.1595,1.1596,341600000.0
2009-05-19 16:05:00,1.1596,1.15965,1.15885,1.1591,339400000.0
2009-05-19 16:06:00,1.1592,1.1592,1.15815,1.15815,107000000.0
2009-05-19 16:07:00,1.15815,1.15845,1.1579,1.1581,272600000.0
2009-05-19 16:08:00,1.1581,1.1584,1.1572,1.1576,302800000.0
2009-05-19 16:09:00,1.1576,1.1581,1.1572,1.158,315000000.0
2009-05-19 16:10:00,1.1581,1.1585,1.158,1.1582,145400000.0
2009-05-19 16:11:00,1.1582,1.1584,1.1575,1.1575,253000000.0
2009-05-19 16:12:00,1.1575,1.15805,1.1575,1.158,165400000.0
2009-05-19 16:13:00,1.158,1.15815,1.1579,1.158,310600000.0
2009-05-19 16:14:00,1.158,1.158,1.1572,1.1574,368400000.0
2009-05-19 16:15:00,1.1575,1.1579,1.15745,1.1579,265400000.0
2009-05-19 16:16:00,1.15755,1.1581,1.15755,1.1577,219400000.0
2009-05-19 16:17:00,1.1576,1.1578,1.15705,1.1572,333000000.0
2009-05-19 16:18:00,1.1572,1.15785,1.1571,1.1577,300000000.0
2009-05-19 16:19:00,1.1577,1.1577,1.1571,1.1575,230200000.0
2009-05-19 16:20:00,1.1575,1.1578,1.1573,1.1576,193600000.0
2009-05-19 16:21:00,1.1577,1.158,1.15745,1.1575,319999999.0
2009-05-19 16:22:00,1.1575,1.1585,1.1575,1.1584,177200000.0
2009-05-19 16:23:00,1.1584,1.1584,1.1577,1.1579,314300000.0
2009-05-19 16:24:00,1.1579,1.158,1.1571,1.15745,185400000.0
2009-05-19 16:25:00,1.15755,1.1576,1.1564,1.1565,497400008.0
2009-05-19 16:26:00,1.1566,1.1567,1.15585,1.156,288200000.0
2009-05-19 16:27:00,1.1559,1.1561,1.1554,1.1554,314800002.0
2009-05-19 16:28:00,1.1554,1.1557,1.15515,1.1556,258800000.0
2009-05-19 16:29:00,1.1556,1.1558,1.1554,1.1554,273900000.0
2009-05-19 16:30:00,1.1555,1.15565,1.1552,1.1552,242600000.0
2009-05-19 16:31:00,1.1553,1.1555,1.15505,1.1553,250800000.0
2009-05-19 16:32:00,1.1554,1.1561,1.15525,1.1553,259200000.0
2009-05-19 16:33:00,1.1553,1.1555,1.1552,1.1555,139800000.0
2009-05-19 16:34:00,1.1554,1.156,1.1554,1.156,104600000.0
2009-05-19 16:35:00,1.1558,1.156,1.15525,1.1553,225100000.0
2009-05-19 16:36:00,1.1553,1.1555,1.155,1.15505,347400000.0
2009-05-19 16:37:00,1.1551,1.1553,1.155,1.1551,199400000.0
2009-05-19 16:38:00,1.15515,1.1557,1.1548,1.1557,278900000.0
2009-05-19 16:39:00,1.1557,1.1557,1.1552,1.1556,468100000.0
2009-05-19 16:40:00,1.1556,1.1558,1.15545,1.1557,274400000.0
2009-05-19 16:41:00,1.1557,1.1561,1.1555,1.1561,209599999.0
2009-05-19 16:42:00,1.15605,1.15605,1.1554,1.1555,162200000.0
2009-05-19 16:43:00,1.1555,1.1562,1.1555,1.156,224000000.0
2009-05-19 16:44:00,1.1561,1.1568,1.1561,1.1566,323400000.0
2009-05-19 16:45:00,1.1567,1.15685,1.15655,1.15685,241799999.0
2009-05-19 16:46:00,1.15695,1.15715,1.1567,1.1571,283600000.0
2009-05-19 16:47:00,1.157,1.1573,1.1569,1.1573,114000000.0
2009-05-19 16:48:00,1.1573,1.1573,1.1565,1.15685,641000008.0
2009-05-19 16:49:00,1.15685,1.1571,1.15675,1.15685,305500000.0
2009-05-19 16:50:00,1.1569,1.1571,1.15685,1.1571,308400000.0
2009-05-19 16:51:00,1.1572,1.1572,1.15655,1.15655,268600000.0
2009-05-19 16:52:00,1.1567,1.15755,1.1567,1.1572,323400000.0
2009-05-19 16:53:00,1.1572,1.1575,1.15715,1.1575,70800000.0
2009-05-19 16:54:00,1.1575,1.1576,1.1567,1.1567,521200001.0
2009-05-19 16:55:00,1.1568,1.1575,1.15655,1.1574,252200000.0
2009-05-19 16:56:00,1.1574,1.1574,1.1568,1.15705,232200000.0
2009-05-19 16:57:00,1.1571,1.1576,1.1571,1.1575,127600000.0
2009-05-19 16:58:00,1.1575,1.15785,1.1575,1.1578,170500000.0
2009-05-19 16:59:00,1.1578,1.15805,1.15715,1.15775,424900000.0
2009-05-19 17:00:00,1.15785,1.15805,1.15765,1.1577,352999999.0
2009-05-19 17:01:00,1.1577,1.1578,1.1575,1.1575,189200000.0
2009-05-19 17:02:00,1.1574,1.1574,1.1567,1.1568,216700000.0
2009-05-19 17:03:00,1.1568,1.15695,1.15645,1.15655,190600000.0
2009-05-19 17:04:00,1.1566,1.15665,1.1562,1.1564,401600000.0
2009-05-19 17:05:00,1.1564,1.1574,1.1564,1.15725,494800000.0
2009-05-19 17:06:00,1.15725,1.15735,1.1569,1.1573,335400000.0
2009-05-19 17:07:00,1.1573,1.15765,1.15715,1.1575,412000000.0
2009-05-19 17:08:00,1.1575,1.1575,1.15715,1.1572,152600000.0
2009-05-19 17:09:00,1.1572,1.1572,1.1564,1.1571,133600000.0
2009-05-19 17:10:00,1.1571,1.1573,1.157,1.1573,122800000.0
2009-05-19 17:11:00,1.1573,1.1578,1.157,1.1573,91000000.0
2009-05-19 17:12:00,1.1574,1.1574,1.15675,1.157,208200000.0
2009-05-19 17:13:00,1.1572,1.15735,1.15695,1.1573,205600000.0
2009-05-19 17:14:00,1.15735,1.1575,1.1572,1.1575,146800000.0
2009-05-19 17:15:00,1.1575,1.1578,1.157,1.1577,408599999.0
2009-05-19 17:16:00,1.1576,1.1576,1.1567,1.1568,219500000.0
2009-05-19 17:17:00,1.1568,1.1569,1.15645,1.1568,334900000.0
2009-05-19 17:18:00,1.1568,1.15725,1.1567,1.1571,294600000.0
2009-05-19 17:19:00,1.1571,1.1571,1.1567,1.15675,493400000.0
2009-05-19 17:20:00,1.15675,1.15705,1.15675,1.15695,302800000.0
2009-05-19 17:21:00,1.157,1.1571,1.15675,1.157,195600000.0
2009-05-19 17:22:00,1.157,1.15755,1.15685,1.1572,252300000.0
2009-05-19 17:23:00,1.1572,1.1576,1.1571,1.1576,109000000.0
2009-05-19 17:24:00,1.1576,1.158,1.1576,1.158,191800000.0
2009-05-19 17:25:00,1.15815,1.15845,1.1578,1.1578,438600000.0
2009-05-19 17:26:00,1.1579,1.158,1.1573,1.1576,206000000.0
2009-05-19 17:27:00,1.1576,1.1577,1.15715,1.15755,219700000.0
2009-05-19 17:28:00,1.1575,1.1578,1.1564,1.157,230700000.0
2009-05-19 17:29:00,1.1571,1.1571,1.1566,1.1566,190600000.0
2009-05-19 17:30:00,1.1566,1.1566,1.15565,1.1565,240000000.0
2009-05-19 17:31:00,1.1566,1.157,1.1563,1.1567,213400000.0
2009-05-19 17:32:00,1.1567,1.1568,1.1562,1.15645,327800000.0
2009-05-19 17:33:00,1.15655,1.1566,1.1561,1.1564,199500000.0
2009-05-19 17:34:00,1.1564,1.1567,1.1564,1.15655,71900000.0
2009-05-19 17:35:00,1.15655,1.15655,1.15605,1.1562,126500000.0
2009-05-19 17:36:00,1.1563,1.1564,1.1562,1.1563,165600000.0
2009-05-19 17:37:00,1.1562,1.1566,1.15605,1.1564,247000000.0
2009-05-19 17:38:00,1.1564,1.1568,1.15625,1.1568,427600000.0
2009-05-19 17:39:00,1.1568,1.1568,1.15645,1.1567,188000000.0
2009-05-19 17:40:00,1.1567,1.1567,1.1564,1.15645,70600000.0
2009-05-19 17:41:00,1.15655,1.157,1.1564,1.1568,223200000.0
2009-05-19 17:42:00,1.157,1.1577,1.1568,1.1577,210800002.0
2009-05-19 17:43:00,1.1577,1.1578,1.15725,1.1573,202400000.0
2009-05-19 17:44:00,1.1573,1.1575,1.1566,1.1566,244000000.0
2009-05-19 17:45:00,1.15655,1.1571,1.1564,1.1571,130700000.0
2009-05-19 17:46:00,1.157,1.157,1.1566,1.1569,126800000.0
2009-05-19 17:47:00,1.1569,1.1576,1.1568,1.1576,101200000.0
2009-05-19 17:48:00,1.1576,1.1577,1.15715,1.1574,236500000.0
2009-05-19 17:49:00,1.1573,1.1575,1.157,1.1571,141400000.0
2009-05-19 17:50:00,1.1571,1.1575,1.1571,1.1575,115200000.0
2009-05-19 17:51:00,1.1573,1.1575,1.1571,1.1571,231600000.0
2009-05-19 17:52:00,1.1571,1.1571,1.1569,1.1569,94000000.0
2009-05-19 17:53:00,1.1569,1.15705,1.15665,1.1567,119200000.0
2009-05-19 17:54:00,1.1568,1.1572,1.1566,1.157,227600000.0
2009-05-19 17:55:00,1.157,1.1571,1.1567,1.1567,128000000.0
2009-05-19 17:56:00,1.1567,1.1569,1.15635,1.1568,249200000.0
2009-05-19 17:57:00,1.1569,1.1572,1.15675,1.1568,114000000.0
2009-05-19 17:58:00,1.1569,1.1569,1.15655,1.1567,48000000.0
2009-05-19 17:59:00,1.1568,1.1568,1.15665,1.1567,74600000.0
2009-05-19 18:00:00,1.15665,1.1571,1.1565,1.1568,220600000.0
2009-05-19 18:01:00,1.15685,1.15695,1.1567,1.1568,64800000.0
2009-05-19 18:02:00,1.1567,1.15685,1.1566,1.1567,220400000.0
2009-05-19 18:03:00,1.1567,1.1569,1.15645,1.1567,123800000.0
2009-05-19 18:04:00,1.1567,1.15685,1.15645,1.15665,36400000.0
2009-05-19 18:05:00,1.1567,1.1568,1.1567,1.1568,11000000.0
2009-05-19 18:06:00,1.1569,1.1569,1.1568,1.15685,22800000.0
2009-05-19 18:07:00,1.1569,1.157,1.1564,1.1567,150000000.0
2009-05-19 18:08:00,1.1567,1.15675,1.1567,1.1567,41800000.0
2009-05-19 18:09:00,1.1566,1.1568,1.1566,1.1568,160100000.0
2009-05-19 18:10:00,1.1568,1.157,1.1566,1.1567,62000000.0
2009-05-19 18:11:00,1.1567,1.1567,1.1566,1.1566,93600000.0
2009-05-19 18:12:00,1.1567,1.1569,1.15655,1.15655,120800000.0
2009-05-19 18:13:00,1.15665,1.157,1.15655,1.1568,75500000.0
2009-05-19 18:14:00,1.1567,1.1568,1.15645,1.1566,34400000.0
2009-05-19 18:15:00,1.1566,1.1567,1.1566,1.1567,37600000.0
2009-05-19 18:16:00,1.1567,1.1568,1.1564,1.1566,115100000.0
2009-05-19 18:17:00,1.1566,1.1566,1.1563,1.1563,65799999.0
2009-05-19 18:18:00,1.1562,1.15645,1.1561,1.1562,127500000.0
2009-05-19 18:19:00,1.1561,1.1563,1.15605,1.1562,35400000.0
2009-05-19 18:20:00,1.1562,1.1566,1.15615,1.1563,230400000.0
2009-05-19 18:21:00,1.1563,1.1564,1.1562,1.1562,331000000.0
2009-05-19 18:22:00,1.1563,1.1563,1.1562,1.1563,274600000.0
2009-05-19 18:23:00,1.1563,1.15665,1.15625,1.15655,312100000.0
2009-05-19 18:24:00,1.1567,1.15675,1.15585,1.1559,139000000.0
2009-05-19 18:25:00,1.1558,1.15595,1.15545,1.1556,93000000.0
2009-05-19 18:26:00,1.15565,1.15565,1.15485,1.15485,177800000.0
2009-05-19 18:27:00,1.1549,1.1551,1.15445,1.15455,144200000.0
2009-05-19 18:28:00,1.15455,1.15505,1.15445,1.1548,373600000.0
2009-05-19 18:29:00,1.1548,1.15505,1.1548,1.15505,23000000.0
2009-05-19 18:30:00,1.15505,1.1551,1.1549,1.15505,105800000.0
2009-05-19 18:31:00,1.15515,1.1556,1.1549,1.1556,256600000.0
2009-05-19 18:32:00,1.1556,1.1561,1.1556,1.156,59200000.0
2009-05-19 18:33:00,1.156,1.156,1.1557,1.1557,158800000.0
2009-05-19 18:34:00,1.1557,1.1559,1.1557,1.1559,124000000.0
2009-05-19 18:35:00,1.1559,1.1564,1.1558,1.1564,163400000.0
2009-05-19 18:36:00,1.1564,1.1565,1.1558,1.1562,167300000.0
2009-05-19 18:37:00,1.1562,1.1562,1.15575,1.1559,100200000.0
2009-05-19 18:38:00,1.1559,1.156,1.1558,1.15585,52800000.0
2009-05-19 18:39:00,1.15585,1.1563,1.1557,1.1562,119600000.0
2009-05-19 18:40:00,1.1561,1.15615,1.15585,1.15605,132700000.0
2009-05-19 18:41:00,1.15595,1.15605,1.1559,1.1559,55200000.0
2009-05-19 18:42:00,1.15595,1.15595,1.1554,1.1555,51600000.0
2009-05-19 18:43:00,1.1556,1.15595,1.1556,1.1559,27800000.0
2009-05-19 18:44:00,1.156,1.1563,1.156,1.1563,60600000.0
2009-05-19 18:45:00,1.15625,1.15625,1.15625,1.15625,15200000.0
2009-05-19 18:46:00,1.1562,1.1563,1.1561,1.1562,53400000.0
2009-05-19 18:47:00,1.1561,1.1561,1.156,1.156,20400000.0
2009-05-19 18:48:00,1.1561,1.1564,1.156,1.1562,70400000.0
2009-05-19 18:49:00,1.1562,1.1565,1.156,1.1562,131800000.0
2009-05-19 18:50:00,1.1562,1.1566,1.1562,1.1566,104800000.0
2009-05-19 18:51:00,1.1566,1.15675,1.1565,1.1567,143800000.0
2009-05-19 18:52:00,1.1567,1.15685,1.15655,1.15665,178400000.0
2009-05-19 18:53:00,1.1566,1.1566,1.1561,1.1565,85000000.0
2009-05-19 18:54:00,1.1565,1.1566,1.15625,1.15625,12000000.0
2009-05-19 18:55:00,1.1564,1.1568,1.1563,1.1567,117600000.0
2009-05-19 18:56:00,1.1567,1.1569,1.15635,1.1567,109200000.0
2009-05-19 18:57:00,1.1566,1.1569,1.1566,1.1567,133200000.0
2009-05-19 18:58:00,1.1567,1.1567,1.1567,1.1567,51400000.0
2009-05-19 18:59:00,1.1567,1.1572,1.1567,1.1572,118600000.0
2009-05-19 19:00:00,1.1573,1.1575,1.1566,1.1566,175600000.0
2009-05-19 19:01:00,1.1566,1.1571,1.1566,1.1569,85000000.0
2009-05-19 19:02:00,1.157,1.157,1.1567,1.1568,62300000.0
2009-05-19 19:03:00,1.15665,1.1568,1.1558,1.156,174400000.0
2009-05-19 19:04:00,1.15595,1.1566,1.1559,1.15595,120400000.0
2009-05-19 19:05:00,1.1561,1.15645,1.1561,1.15645,90600000.0
2009-05-19 19:06:00,1.15645,1.15655,1.1563,1.15655,40200000.0
2009-05-19 19:07:00,1.1565,1.1565,1.15545,1.1556,149400000.0
2009-05-19 19:08:00,1.1556,1.1556,1.15475,1.15475,162000000.0
2009-05-19 19:09:00,1.1547,1.1548,1.15435,1.1546,135900000.0
2009-05-19 19:10:00,1.1547,1.1551,1.15445,1.15495,274200000.0
2009-05-19 19:11:00,1.15495,1.1556,1.15495,1.1556,138000000.0
2009-05-19 19:12:00,1.1555,1.1556,1.1555,1.1556,19800000.0
2009-05-19 19:13:00,1.1557,1.15585,1.1555,1.1557,81200000.0
2009-05-19 19:14:00,1.1557,1.1557,1.1556,1.15565,43400000.0
2009-05-19 19:15:00,1.1556,1.1558,1.15495,1.155,123600000.0
2009-05-19 19:16:00,1.155,1.15525,1.1548,1.1551,417400000.0
2009-05-19 19:17:00,1.1551,1.1553,1.1551,1.1552,133400000.0
2009-05-19 19:18:00,1.1552,1.1555,1.15515,1.1555,89600000.0
2009-05-19 19:19:00,1.1554,1.1555,1.1551,1.1551,295999999.0
2009-05-19 19:20:00,1.1551,1.1551,1.1549,1.155,128000000.0
2009-05-19 19:21:00,1.155,1.1555,1.15475,1.1554,270300000.0
2009-05-19 19:22:00,1.1553,1.15575,1.1552,1.1557,86000000.0
2009-05-19 19:23:00,1.1557,1.156,1.15525,1.1559,227000000.0
2009-05-19 19:24:00,1.156,1.1565,1.15585,1.1564,370600000.0
2009-05-19 19:25:00,1.1565,1.1565,1.1558,1.1562,216300000.0
2009-05-19 19:26:00,1.1562,1.1562,1.15575,1.1559,184200000.0
2009-05-19 19:27:00,1.1558,1.1558,1.1556,1.1556,134600000.0
2009-05-19 19:28:00,1.15545,1.1556,1.15545,1.1555,108800000.0
2009-05-19 19:29:00,1.1555,1.1555,1.1552,1.1553,158200000.0
2009-05-19 19:30:00,1.1553,1.1553,1.1548,1.1548,60800000.0
2009-05-19 19:31:00,1.1548,1.1553,1.15465,1.1553,70600000.0
2009-05-19 19:32:00,1.1554,1.1555,1.15505,1.1555,142200000.0
2009-05-19 19:33:00,1.1555,1.15575,1.15545,1.15555,136100000.0
2009-05-19 19:34:00,1.15555,1.1559,1.15555,1.1559,198800000.0
2009-05-19 19:35:00,1.15555,1.156,1.15555,1.1557,86600000.0
2009-05-19 19:36:00,1.15585,1.1559,1.15575,1.1559,34800000.0
2009-05-19 19:37:00,1.1559,1.1559,1.15565,1.1557,211200000.0
2009-05-19 19:38:00,1.1557,1.1557,1.1556,1.1556,194600000.0
2009-05-19 19:39:00,1.1556,1.1557,1.1553,1.1556,179200000.0
2009-05-19 19:40:00,1.1556,1.1558,1.15515,1.1555,380200000.0
2009-05-19 19:41:00,1.1557,1.1561,1.1557,1.1561,62400000.0
2009-05-19 19:42:00,1.1561,1.1563,1.1561,1.1562,53800000.0
2009-05-19 19:43:00,1.1562,1.1563,1.15615,1.1563,43000000.0
2009-05-19 19:44:00,1.1562,1.1562,1.15585,1.15585,129600000.0
2009-05-19 19:45:00,1.15585,1.1561,1.1558,1.1559,125600000.0
2009-05-19 19:46:00,1.15585,1.15595,1.15545,1.15545,66800000.0
2009-05-19 19:47:00,1.1555,1.1559,1.1554,1.1554,74800000.0
2009-05-19 19:48:00,1.15545,1.1557,1.155,1.1554,121900000.0
2009-05-19 19:49:00,1.1555,1.1562,1.1555,1.1561,63800000.0
2009-05-19 19:50:00,1.1562,1.1564,1.1562,1.1563,186600000.0
2009-05-19 19:51:00,1.1563,1.1563,1.1558,1.1562,221800000.0
2009-05-19 19:52:00,1.1562,1.1566,1.1562,1.1565,52600000.0
2009-05-19 19:53:00,1.1565,1.1567,1.1564,1.1566,122600000.0
2009-05-19 19:54:00,1.1566,1.1566,1.15635,1.1566,47400000.0
2009-05-19 19:55:00,1.1565,1.1567,1.1563,1.1566,68800000.0
2009-05-19 19:56:00,1.1564,1.1567,1.15615,1.1565,134000000.0
2009-05-19 19:57:00,1.1565,1.1566,1.15615,1.1565,96800000.0
2009-05-19 19:58:00,1.1565,1.15665,1.15625,1.1563,62200000.0
2009-05-19 19:59:00,1.15625,1.1563,1.1562,1.1563,96200000.0
2009-05-19 20:00:00,1.1562,1.1566,1.1562,1.1564,190700000.0
2009-05-19 20:01:00,1.1564,1.1565,1.1564,1.1565,135200000.0
2009-05-19 20:02:00,1.1565,1.15655,1.15625,1.1565,57800000.0
2009-05-19 20:03:00,1.1564,1.1569,1.1564,1.15675,129700000.0
2009-05-19 20:04:00,1.15675,1.157,1.15675,1.1568,103400000.0
2009-05-19 20:05:00,1.1568,1.157,1.15665,1.1568,264400000.0
2009-05-19 20:06:00,1.15685,1.157,1.1568,1.1568,315800000.0
2009-05-19 20:07:00,1.15695,1.1571,1.1568,1.1568,138400000.0
2009-05-19 20:08:00,1.1568,1.1568,1.1564,1.1565,382600000.0
2009-05-19 20:09:00,1.1565,1.1565,1.1564,1.1564,85900000.0
2009-05-19 20:10:00,1.1565,1.1566,1.1565,1.1566,32800000.0
2009-05-19 20:11:00,1.1567,1.15695,1.1566,1.15695,106400000.0
2009-05-19 20:12:00,1.157,1.157,1.1566,1.1569,86800000.0
2009-05-19 20:13:00,1.1569,1.157,1.1566,1.1568,83600000.0
2009-05-19 20:14:00,1.1567,1.1567,1.1563,1.1565,66600000.0
2009-05-19 20:15:00,1.1566,1.1566,1.15625,1.1564,44100000.0
2009-05-19 20:16:00,1.1564,1.1565,1.1561,1.1562,81800000.0
2009-05-19 20:17:00,1.1561,1.1562,1.15585,1.1559,152200000.0
2009-05-19 20:18:00,1.15595,1.156,1.1554,1.1555,131200000.0
2009-05-19 20:19:00,1.15525,1.1555,1.15515,1.1554,101400000.0
2009-05-19 20:20:00,1.1554,1.1555,1.1553,1.1553,179000000.0
2009-05-19 20:21:00,1.1553,1.1555,1.1547,1.15485,292200000.0
2009-05-19 20:22:00,1.15485,1.1552,1.1547,1.1551,214800000.0
2009-05-19 20:23:00,1.1551,1.1552,1.1551,1.1552,201800000.0
2009-05-19 20:24:00,1.1552,1.1552,1.155,1.1551,61400000.0
2009-05-19 20:25:00,1.1551,1.1553,1.155,1.1551,148000000.0
2009-05-19 20:26:00,1.1552,1.15585,1.1551,1.1553,278500000.0
2009-05-19 20:27:00,1.1554,1.1559,1.1553,1.1556,117200000.0
2009-05-19 20:28:00,1.1556,1.1556,1.1555,1.1555,35200000.0
2009-05-19 20:29:00,1.15545,1.15545,1.1549,1.1549,152200000.0
2009-05-19 20:30:00,1.155,1.155,1.1547,1.1548,187400000.0
2009-05-19 20:31:00,1.1547,1.15475,1.1546,1.1546,144999999.0
2009-05-19 20:32:00,1.1545,1.1545,1.15405,1.15415,150800000.0
2009-05-19 20:33:00,1.15415,1.1544,1.1541,1.1543,85800000.0
2009-05-19 20:34:00,1.1542,1.1545,1.154,1.1542,143600000.0
2009-05-19 20:35:00,1.1543,1.1543,1.15375,1.1542,254800000.0
2009-05-19 20:36:00,1.1542,1.1543,1.1539,1.154,112200000.0
2009-05-19 20:37:00,1.154,1.1543,1.154,1.1543,99000000.0
2009-05-19 20:38:00,1.15435,1.1545,1.1542,1.1545,33600000.0
2009-05-19 20:39:00,1.1542,1.15435,1.154,1.1541,130500000.0
2009-05-19 20:40:00,1.1541,1.1542,1.1541,1.1542,261600000.0
2009-05-19 20:41:00,1.1542,1.1543,1.154,1.1542,416800000.0
2009-05-19 20:42:00,1.1542,1.1542,1.1541,1.1542,136000000.0
2009-05-19 20:43:00,1.1542,1.1542,1.1533,1.1534,171400000.0
2009-05-19 20:44:00,1.1534,1.1535,1.15295,1.15325,183800000.0
2009-05-19 20:45:00,1.15325,1.15375,1.15325,1.1534,184000000.0
2009-05-19 20:46:00,1.1534,1.15355,1.1533,1.15335,83300000.0
2009-05-19 20:47:00,1.15325,1.1534,1.153,1.153,142000000.0
2009-05-19 20:48:00,1.153,1.153,1.15265,1.1529,349400000.0
2009-05-19 20:49:00,1.1529,1.1529,1.15265,1.15285,507500000.0
2009-05-19 20:50:00,1.1529,1.1531,1.15265,1.1531,278200000.0
2009-05-19 20:51:00,1.1531,1.1539,1.1531,1.15385,212400000.0
2009-05-19 20:52:00,1.1536,1.1538,1.1535,1.1538,115600000.0
2009-05-19 20:53:00,1.1538,1.1538,1.15355,1.1536,294400000.0
2009-05-19 20:54:00,1.1536,1.1536,1.153,1.153,257800000.0
2009-05-19 20:55:00,1.153,1.1531,1.1526,1.153,228000000.0
2009-05-19 20:56:00,1.15295,1.1531,1.15295,1.153,66400000.0
2009-05-19 20:57:00,1.153,1.1531,1.1528,1.153,425400000.0
2009-05-19 20:58:00,1.153,1.1531,1.153,1.1531,90000000.0
2009-05-19 20:59:00,1.1531,1.1531,1.1527,1.15285,192200001.0
2009-05-19 21:00:00,1.1529,1.1529,1.15245,1.1527,306600000.0
2009-05-19 21:01:00,1.1527,1.15275,1.1526,1.15275,351200000.0
2009-05-19 21:02:00,1.15255,1.1526,1.15225,1.1523,77000000.0
2009-05-19 21:03:00,1.1523,1.1524,1.1522,1.1524,74800000.0
2009-05-19 21:04:00,1.1524,1.15255,1.1524,1.1525,36600000.0
2009-05-19 21:05:00,1.1524,1.1524,1.1522,1.1523,893900004.0
2009-05-19 21:06:00,1.1523,1.1527,1.1522,1.1525,384000002.0
2009-05-19 21:07:00,1.1525,1.1528,1.1525,1.15255,182400000.0
2009-05-19 21:08:00,1.15255,1.1529,1.1523,1.15265,402600000.0
2009-05-19 21:09:00,1.15265,1.1527,1.1524,1.15245,340600000.0
2009-05-19 21:10:00,1.1525,1.1527,1.15245,1.1527,175200000.0
2009-05-19 21:11:00,1.1527,1.1532,1.1527,1.15305,334600000.0
2009-05-19 21:12:00,1.1531,1.1533,1.1529,1.1529,107600000.0
2009-05-19 21:13:00,1.15295,1.1531,1.1529,1.153,238800000.0
2009-05-19 21:14:00,1.153,1.1531,1.15225,1.1523,172200000.0
2009-05-19 21:15:00,1.1525,1.1527,1.1525,1.1526,304000000.0
2009-05-19 21:16:00,1.1526,1.1529,1.1526,1.1527,276200000.0
2009-05-19 21:17:00,1.15265,1.1531,1.15265,1.1529,155000000.0
2009-05-19 21:18:00,1.1529,1.153,1.1528,1.1529,103400000.0
2009-05-19 21:19:00,1.1529,1.1529,1.1525,1.1526,82400000.0
2009-05-19 21:20:00,1.1526,1.1526,1.1526,1.1526,28400000.0
2009-05-19 21:21:00,1.15255,1.1529,1.1524,1.1527,165800000.0
2009-05-19 21:22:00,1.1525,1.15275,1.15245,1.1526,66400000.0
2009-05-19 21:23:00,1.1527,1.1527,1.1526,1.1526,60600000.0
2009-05-19 21:24:00,1.1526,1.1527,1.15235,1.15235,132600000.0
2009-05-19 21:25:00,1.1525,1.1526,1.1524,1.1524,103400000.0
2009-05-19 21:26:00,1.1524,1.1529,1.1524,1.1524,201600000.0
2009-05-19 21:27:00,1.1524,1.1524,1.1524,1.1524,8000000.0
2009-05-19 21:28:00,1.1524,1.15245,1.1524,1.15245,255800000.0
2009-05-19 21:29:00,1.1526,1.1527,1.15235,1.1526,294200000.0
2009-05-19 21:30:00,1.1526,1.1526,1.15225,1.1523,85200000.0
2009-05-19 21:31:00,1.15245,1.1532,1.15225,1.15315,236900000.0
2009-05-19 21:32:00,1.153,1.1537,1.15295,1.1537,144500000.0
2009-05-19 21:33:00,1.1537,1.15405,1.15345,1.1538,238800000.0
2009-05-19 21:34:00,1.1539,1.1543,1.15385,1.15415,150800000.0
2009-05-19 21:35:00,1.15415,1.15425,1.15375,1.1541,271200000.0
2009-05-19 21:36:00,1.1539,1.1541,1.1536,1.15375,117400000.0
2009-05-19 21:37:00,1.1538,1.1539,1.15355,1.1536,124200000.0
2009-05-19 21:38:00,1.1536,1.1539,1.15335,1.1536,191600000.0
2009-05-19 21:39:00,1.1536,1.1536,1.15345,1.1535,190600000.0
2009-05-19 21:40:00,1.1535,1.1542,1.15345,1.15385,464000003.0
2009-05-19 21:41:00,1.15385,1.15425,1.1538,1.154,133000000.0
2009-05-19 21:42:00,1.154,1.1544,1.154,1.1544,235400000.0
2009-05-19 21:43:00,1.1544,1.15445,1.1543,1.1543,288200000.0
2009-05-19 21:44:00,1.1543,1.15495,1.1543,1.15475,491800000.0
2009-05-19 21:45:00,1.1548,1.155,1.1548,1.1548,137600000.0
2009-05-19 21:46:00,1.1548,1.1548,1.15455,1.15465,112800000.0
2009-05-19 21:47:00,1.1547,1.15475,1.1546,1.1547,55000000.0
2009-05-19 21:48:00,1.15455,1.1549,1.15455,1.1547,49600000.0
2009-05-19 21:49:00,1.1547,1.1551,1.15455,1.1551,145800000.0
2009-05-19 21:50:00,1.1551,1.15565,1.15505,1.1553,302400000.0
2009-05-19 21:51:00,1.1553,1.1553,1.15505,1.1553,85000000.0
2009-05-19 21:52:00,1.1553,1.1555,1.15505,1.1555,167600000.0
2009-05-19 21:53:00,1.1555,1.15615,1.1555,1.156,511000000.0
2009-05-19 21:54:00,1.156,1.1564,1.1559,1.1561,522400000.0
2009-05-19 21:55:00,1.1561,1.15665,1.1561,1.1565,316600000.0
2009-05-19 21:56:00,1.1565,1.157,1.1563,1.15695,348400000.0
2009-05-19 21:57:00,1.1568,1.15725,1.15675,1.1571,621800000.0
2009-05-19 21:58:00,1.1571,1.1572,1.1567,1.15675,372000000.0
2009-05-19 21:59:00,1.1568,1.1568,1.15635,1.1564,558600000.0
2009-05-19 22:00:00,1.15645,1.15655,1.1564,1.1564,312400000.0
2009-05-19 22:01:00,1.1564,1.1564,1.1563,1.1564,37800000.0
2009-05-19 22:02:00,1.1563,1.15645,1.1563,1.1564,300999998.0
2009-05-19 22:03:00,1.1564,1.1564,1.1562,1.15625,388000002.0
2009-05-19 22:04:00,1.15625,1.1563,1.15625,1.15625,260000000.0
2009-05-19 22:05:00,1.15615,1.1562,1.15555,1.1561,120100000.0
2009-05-19 22:06:00,1.1561,1.1562,1.156,1.1561,97800000.0
2009-05-19 22:07:00,1.1561,1.15635,1.1559,1.15635,56800000.0
2009-05-19 22:08:00,1.15635,1.1564,1.15625,1.1564,42600000.0
2009-05-19 22:09:00,1.1564,1.1566,1.15615,1.15635,37400000.0
2009-05-19 22:10:00,1.1566,1.1567,1.1563,1.1566,29400000.0
2009-05-19 22:11:00,1.1566,1.1571,1.1565,1.1566,79600000.0
2009-05-19 22:12:00,1.1566,1.1568,1.15625,1.1568,59700000.0
2009-05-19 22:13:00,1.1568,1.1568,1.1567,1.1568,39400000.0
2009-05-19 22:14:00,1.157,1.15715,1.15685,1.157,50600000.0
2009-05-19 22:15:00,1.157,1.1575,1.15675,1.15735,141800000.0
2009-05-19 22:16:00,1.1571,1.1571,1.15685,1.15685,4800000.0
2009-05-19 22:17:00,1.1569,1.1571,1.15675,1.1571,91000000.0
2009-05-19 22:18:00,1.1571,1.1571,1.1567,1.1568,23200000.0
2009-05-19 22:19:00,1.1568,1.1568,1.156,1.15615,127100000.0
2009-05-19 22:20:00,1.15635,1.1564,1.156,1.1563,18600000.0
2009-05-19 22:21:00,1.1564,1.15645,1.15615,1.15645,52600000.0
2009-05-19 22:22:00,1.15645,1.15645,1.15635,1.15635,36000000.0
2009-05-19 22:23:00,1.15635,1.1564,1.15625,1.1563,26600000.0
2009-05-19 22:24:00,1.15625,1.1564,1.1562,1.1564,31600000.0
2009-05-19 22:25:00,1.15635,1.1564,1.15635,1.1564,24200000.0
2009-05-19 22:26:00,1.1564,1.15645,1.15615,1.15615,35600000.0
2009-05-19 22:27:00,1.15625,1.1564,1.15625,1.1563,45400000.0
2009-05-19 22:28:00,1.15635,1.15645,1.15625,1.1563,64100000.0
2009-05-19 22:29:00,1.1564,1.1569,1.1563,1.1567,153400000.0
2009-05-19 22:30:00,1.1567,1.1567,1.15655,1.15665,35200000.0
2009-05-19 22:31:00,1.15665,1.15665,1.15655,1.15655,15000000.0
2009-05-19 22:32:00,1.15655,1.1567,1.1565,1.1567,38000000.0
2009-05-19 22:33:00,1.15655,1.1566,1.1565,1.15655,22000000.0
2009-05-19 22:34:00,1.1565,1.15665,1.15635,1.15645,41800000.0
2009-05-19 22:35:00,1.1565,1.1566,1.1563,1.1563,49800000.0
2009-05-19 22:36:00,1.1564,1.1568,1.15625,1.15645,41600000.0
2009-05-19 22:37:00,1.15665,1.1568,1.15645,1.1567,20600000.0
2009-05-19 22:38:00,1.15665,1.1567,1.1564,1.1565,45400000.0
2009-05-19 22:39:00,1.15665,1.1567,1.1563,1.1563,72000000.0
2009-05-19 22:40:00,1.1563,1.1564,1.1563,1.1564,11000000.0
2009-05-19 22:41:00,1.1564,1.1564,1.1562,1.1562,26000000.0
2009-05-19 22:42:00,1.1561,1.15625,1.15575,1.15595,142000000.0
2009-05-19 22:43:00,1.15564,1.15601,1.15545,1.15545,48200000.0
2009-05-19 22:44:00,1.15595,1.15595,1.1557,1.15575,28600000.0
2009-05-19 22:45:00,1.15575,1.156,1.15575,1.1558,27800000.0
2009-05-19 22:46:00,1.15585,1.1561,1.15585,1.156,17800000.0
2009-05-19 22:47:00,1.1558,1.1558,1.1556,1.1556,46400000.0
2009-05-19 22:48:00,1.15545,1.15555,1.1554,1.15555,25400000.0
2009-05-19 22:49:00,1.1555,1.1557,1.1555,1.15555,34800000.0
2009-05-19 22:50:00,1.1556,1.15575,1.1556,1.15575,3200000.0
2009-05-19 22:51:00,1.15555,1.15575,1.1555,1.1555,14400000.0
2009-05-19 22:52:00,1.1555,1.1556,1.1555,1.1555,20800000.0
2009-05-19 22:53:00,1.1556,1.1558,1.1555,1.1558,19800000.0
2009-05-19 22:54:00,1.1559,1.15595,1.1559,1.15595,8200000.0
2009-05-19 22:55:00,1.15595,1.15595,1.1558,1.1558,23000000.0
2009-05-19 22:56:00,1.1558,1.1564,1.1558,1.1561,65000000.0
2009-05-19 22:57:00,1.15625,1.1563,1.1562,1.1563,51000000.0
2009-05-19 22:58:00,1.1563,1.1563,1.1563,1.1563,9600000.0
2009-05-19 22:59:00,1.1563,1.1563,1.15465,1.15545,107000000.0
2009-05-19 23:00:00,1.1556,1.15575,1.15545,1.15575,6000000.0
2009-05-19 23:01:00,1.1555,1.15594,1.15545,1.15584,41800000.0
2009-05-19 23:02:00,1.15565,1.1558,1.15565,1.1558,7200000.0
2009-05-19 23:03:00,1.1558,1.1562,1.1558,1.1562,19200000.0
2009-05-19 23:04:00,1.1563,1.15795,1.1563,1.15695,55800000.0
2009-05-19 23:05:00,1.15705,1.15705,1.1568,1.157,58400000.0
2009-05-19 23:06:00,1.1568,1.15685,1.15485,1.1551,38200000.0
2009-05-19 23:07:00,1.1553,1.1554,1.1547,1.15485,74000000.0
2009-05-19 23:08:00,1.1547,1.15505,1.15455,1.15505,92800000.0
2009-05-19 23:09:00,1.15505,1.1555,1.15505,1.1555,30400000.0
2009-05-19 23:10:00,1.15535,1.1555,1.15535,1.1554,32200000.0
2009-05-19 23:11:00,1.1554,1.1555,1.1554,1.1555,13000000.0
2009-05-19 23:12:00,1.1553,1.1555,1.1553,1.1555,19800000.0
2009-05-19 23:13:00,1.1555,1.1555,1.15535,1.1555,28400000.0
2009-05-19 23:14:00,1.1555,1.1556,1.1554,1.1556,28600000.0
2009-05-19 23:15:00,1.15555,1.15555,1.1554,1.15545,24000000.0
2009-05-19 23:16:00,1.15545,1.15565,1.1554,1.1555,35200000.0
2009-05-19 23:17:00,1.1555,1.15555,1.1554,1.15555,61000000.0
2009-05-19 23:18:00,1.15565,1.1558,1.1556,1.15565,20000000.0
2009-05-19 23:19:00,1.1558,1.1558,1.1557,1.1557,12000000.0
2009-05-19 23:20:00,1.15556,1.15559,1.15524,1.15548,24000000.0
2009-05-19 23:21:00,1.1558,1.1563,1.1558,1.1563,61600000.0
2009-05-19 23:22:00,1.1563,1.1563,1.15585,1.15595,56000000.0
2009-05-19 23:23:00,1.15574,1.15574,1.15535,1.1556,66300000.0
2009-05-19 23:24:00,1.15605,1.1563,1.15595,1.15595,5000000.0
2009-05-19 23:25:00,1.15605,1.15605,1.15605,1.15605,1200000.0
2009-05-19 23:26:00,1.1561,1.1562,1.15585,1.1561,20600000.0
2009-05-19 23:27:00,1.1561,1.1561,1.1561,1.1561,1000000.0
2009-05-19 23:28:00,1.15576,1.15577,1.15568,1.15573,25600000.0
2009-05-19 23:29:00,1.1561,1.1561,1.1561,1.1561,5000000.0
2009-05-19 23:30:00,1.1561,1.1561,1.1561,1.1561,2000000.0
2009-05-19 23:31:00,1.1561,1.1561,1.1561,1.1561,5000000.0
2009-05-19 23:32:00,1.1561,1.1561,1.1561,1.1561,1000000.0
2009-05-19 23:33:00,1.15562,1.15569,1.15545,1.15563,13800000.0
2009-05-19 23:34:00,1.1561,1.1561,1.15565,1.15565,3600000.0
2009-05-19 23:35:00,1.1555,1.15577,1.15548,1.15565,42200000.0
2009-05-19 23:36:00,1.15566,1.15567,1.15546,1.15567,23800000.0
2009-05-19 23:37:00,1.1557,1.1557,1.1557,1.1557,2600000.0
2009-05-19 23:38:00,1.15563,1.15563,1.15528,1.15535,21000000.0
2009-05-19 23:39:00,1.15572,1.15579,1.15562,1.15578,19800000.0
2009-05-19 23:40:00,1.1557,1.1557,1.1557,1.1557,5200000.0
2009-05-19 23:41:00,1.15569,1.15569,1.15551,1.15555,14400000.0
2009-05-19 23:42:00,1.15565,1.15565,1.15565,1.15565,2600000.0
2009-05-19 23:43:00,1.15565,1.15565,1.15565,1.15565,2600000.0
2009-05-19 23:44:00,1.1557,1.1557,1.15565,1.15565,31000000.0
2009-05-19 23:45:00,1.15565,1.15565,1.15565,1.15565,8000000.0
2009-05-19 23:46:00,1.15548,1.1555,1.15548,1.1555,6000000.0
2009-05-19 23:47:00,1.15543,1.15543,1.15543,1.15543,2400000.0
2009-05-19 23:48:00,1.15558,1.1556,1.15545,1.15558,32400000.0
2009-05-19 23:49:00,1.15558,1.15558,1.15545,1.15555,21400000.0
2009-05-19 23:50:00,1.15553,1.15553,1.15537,1.15543,11000000.0
2009-05-19 23:51:00,1.15556,1.15556,1.15533,1.15556,8800000.0
2009-05-19 23:52:00,1.15524,1.15558,1.15524,1.15556,13000000.0
2009-05-19 23:53:00,1.15548,1.15558,1.15548,1.15558,23600000.0
2009-05-19 23:54:00,1.15565,1.15575,1.15545,1.15575,19000000.0
2009-05-19 23:55:00,1.15552,1.15558,1.15552,1.15555,14400000.0
2009-05-19 23:56:00,1.1555,1.1556,1.1555,1.15556,13200000.0
2009-05-19 23:57:00,1.1557,1.1557,1.1557,1.1557,2200000.0
2009-05-19 23:58:00,1.15563,1.15565,1.1554,1.15542,30000000.0
2009-05-19 23:59:00,1.15565,1.15568,1.1555,1.15555,35200000.0
2009-05-20 00:00:00,1.1556,1.1556,1.1556,1.1556,2200000.0
2009-05-20 00:01:00,1.1557,1.1557,1.1556,1.1556,24800000.0
2009-05-20 00:02:00,1.15547,1.1555,1.15513,1.15547,13400000.0
2009-05-20 00:03:00,1.15555,1.1556,1.15555,1.1556,10600000.0
2009-05-20 00:04:00,1.1554,1.15563,1.15537,1.15563,11400000.0
2009-05-20 00:05:00,1.1556,1.15615,1.1556,1.15585,25800000.0
2009-05-20 00:06:00,1.1563,1.15635,1.1563,1.15635,2400000.0
2009-05-20 00:07:00,1.15635,1.15635,1.1559,1.15595,12200000.0
2009-05-20 00:08:00,1.15605,1.15605,1.156,1.156,3400000.0
2009-05-20 00:09:00,1.156,1.156,1.156,1.156,2200000.0
2009-05-20 00:10:00,1.15598,1.15613,1.15587,1.15587,16600000.0
2009-05-20 00:11:00,1.15613,1.15623,1.15587,1.15595,50600000.0
2009-05-20 00:12:00,1.156,1.15607,1.15587,1.15593,14800000.0
2009-05-20 00:13:00,1.1561,1.1562,1.1561,1.15618,9400000.0
2009-05-20 00:14:00,1.156,1.15605,1.15585,1.15595,36000000.0
2009-05-20 00:15:00,1.15575,1.1558,1.15575,1.1558,27600000.0
2009-05-20 00:16:00,1.1555,1.15568,1.15537,1.15565,23800000.0
2009-05-20 00:17:00,1.15573,1.15576,1.1553,1.15576,35000000.0
2009-05-20 00:18:00,1.15585,1.15585,1.15548,1.1556,35900000.0
2009-05-20 00:19:00,1.1558,1.1558,1.15555,1.15555,27600000.0
2009-05-20 00:20:00,1.15555,1.1556,1.1555,1.1555,24200000.0
2009-05-20 00:21:00,1.15545,1.15545,1.1552,1.1553,24800000.0
2009-05-20 00:22:00,1.15395,1.1544,1.1539,1.15435,51600000.0
2009-05-20 00:23:00,1.1545,1.15475,1.1545,1.1545,23600000.0
2009-05-20 00:24:00,1.1546,1.1547,1.1546,1.1547,22000000.0
2009-05-20 00:25:00,1.15485,1.1552,1.1539,1.1547,105400000.0
2009-05-20 00:26:00,1.1547,1.1547,1.15415,1.15415,14800000.0
2009-05-20 00:27:00,1.1541,1.15425,1.1541,1.15425,16800000.0
2009-05-20 00:28:00,1.15425,1.1549,1.1541,1.15435,29200000.0
2009-05-20 00:29:00,1.15425,1.1547,1.15425,1.1547,16400000.0
2009-05-20 00:30:00,1.15425,1.1548,1.15425,1.1548,18600000.0
2009-05-20 00:31:00,1.1548,1.155,1.1548,1.155,55200000.0
2009-05-20 00:32:00,1.155,1.155,1.155,1.155,5000000.0
2009-05-20 00:33:00,1.15472,1.15481,1.15457,1.15457,14400000.0
2009-05-20 00:34:00,1.155,1.155,1.155,1.155,3000000.0
2009-05-20 00:35:00,1.155,1.1553,1.155,1.15515,56800000.0
2009-05-20 00:36:00,1.15515,1.15515,1.1547,1.1547,7600000.0
2009-05-20 00:37:00,1.1548,1.1548,1.1548,1.1548,2200000.0
2009-05-20 00:38:00,1.15475,1.15475,1.15468,1.15475,7700000.0
2009-05-20 00:39:00,1.15462,1.1547,1.15455,1.15455,20400000.0
2009-05-20 00:40:00,1.1547,1.1547,1.15425,1.15435,21800000.0
2009-05-20 00:41:00,1.1543,1.1544,1.15425,1.15425,12000000.0
2009-05-20 00:42:00,1.15425,1.1543,1.15395,1.15395,9400000.0
2009-05-20 00:43:00,1.1542,1.1543,1.1541,1.1541,18400000.0
2009-05-20 00:44:00,1.1543,1.1543,1.1541,1.1541,4200000.0
2009-05-20 00:45:00,1.15425,1.15465,1.154,1.154,12800000.0
2009-05-20 00:46:00,1.15405,1.15465,1.1539,1.1539,45200000.0
2009-05-20 00:47:00,1.1543,1.15455,1.15425,1.15455,78400000.0
2009-05-20 00:48:00,1.15445,1.15445,1.15445,1.15445,1600000.0
2009-05-20 00:49:00,1.15465,1.15465,1.15465,1.15465,9600000.0
2009-05-20 00:50:00,1.15475,1.15475,1.15445,1.1545,14400000.0
2009-05-20 00:51:00,1.15421,1.15433,1.15411,1.15432,20200000.0
2009-05-20 00:52:00,1.1545,1.1546,1.1545,1.1545,10400000.0
2009-05-20 00:53:00,1.1545,1.15475,1.1545,1.15475,19600000.0
2009-05-20 00:54:00,1.15465,1.15465,1.15405,1.15425,86800000.0
2009-05-20 00:55:00,1.15425,1.1548,1.15425,1.1547,24000000.0
2009-05-20 00:56:00,1.15505,1.1553,1.15475,1.1553,33000000.0
2009-05-20 00:57:00,1.1553,1.1553,1.1547,1.1548,38400000.0
2009-05-20 00:58:00,1.15495,1.15495,1.1547,1.1548,24400000.0
2009-05-20 00:59:00,1.1549,1.15505,1.1548,1.15485,35600000.0
2009-05-20 01:00:00,1.15485,1.1549,1.1545,1.1545,10400000.0
2009-05-20 01:01:00,1.15455,1.1549,1.15415,1.1548,13000000.0
2009-05-20 01:02:00,1.15515,1.1553,1.15435,1.1545,10000000.0
2009-05-20 01:03:00,1.1545,1.1545,1.1545,1.1545,8800000.0
2009-05-20 01:04:00,1.15422,1.15433,1.15402,1.15433,27400000.0
2009-05-20 01:05:00,1.1545,1.1545,1.1545,1.1545,4400000.0
2009-05-20 01:06:00,1.1545,1.1546,1.1545,1.15455,11000000.0
2009-05-20 01:07:00,1.1545,1.1545,1.1545,1.1545,11400000.0
2009-05-20 01:08:00,1.1549,1.155,1.1549,1.155,9000000.0
2009-05-20 01:09:00,1.155,1.155,1.155,1.155,6600000.0
2009-05-20 01:10:00,1.155,1.155,1.155,1.155,6600000.0
2009-05-20 01:11:00,1.155,1.155,1.1546,1.1546,8200000.0
2009-05-20 01:12:00,1.1551,1.1554,1.1545,1.15455,46000000.0
2009-05-20 01:13:00,1.1546,1.1546,1.1545,1.1545,10200000.0
2009-05-20 01:14:00,1.1546,1.1546,1.1545,1.15455,14000000.0
2009-05-20 01:15:00,1.15455,1.1549,1.15435,1.15435,11800000.0
2009-05-20 01:16:00,1.1549,1.1549,1.1545,1.1546,6800000.0
2009-05-20 01:17:00,1.1548,1.1549,1.15435,1.1548,23200000.0
2009-05-20 01:18:00,1.1549,1.1549,1.15425,1.1547,45600000.0
2009-05-20 01:19:00,1.1547,1.1547,1.15465,1.1547,31200000.0
2009-05-20 01:20:00,1.1547,1.1548,1.1547,1.1548,7600000.0
2009-05-20 01:21:00,1.1548,1.1548,1.1547,1.1548,14200000.0
2009-05-20 01:22:00,1.1547,1.1547,1.1547,1.1547,14800000.0
2009-05-20 01:23:00,1.1547,1.1548,1.1547,1.1548,6000000.0
2009-05-20 01:24:00,1.1548,1.1548,1.1547,1.1548,20800000.0
2009-05-20 01:25:00,1.1548,1.1548,1.1547,1.1548,19000000.0
2009-05-20 01:26:00,1.1548,1.1548,1.1547,1.1547,14200000.0
2009-05-20 01:27:00,1.1547,1.1548,1.1547,1.1548,13200000.0
2009-05-20 01:28:00,1.15465,1.15465,1.1536,1.1537,49200000.0
2009-05-20 01:29:00,1.15385,1.1539,1.15385,1.1539,23400000.0
2009-05-20 01:30:00,1.1539,1.1539,1.1537,1.1539,22800000.0
2009-05-20 01:31:00,1.1537,1.1539,1.15365,1.15365,26800000.0
2009-05-20 01:32:00,1.15365,1.1539,1.15365,1.15385,23000000.0
2009-05-20 01:33:00,1.1537,1.1539,1.15365,1.1539,17400000.0
2009-05-20 01:34:00,1.1539,1.1543,1.1539,1.15415,42400000.0
2009-05-20 01:35:00,1.15415,1.15415,1.15415,1.15415,6000000.0
2009-05-20 01:36:00,1.1541,1.1541,1.1538,1.1539,32600000.0
2009-05-20 01:37:00,1.1539,1.15395,1.15385,1.1539,17200000.0
2009-05-20 01:38:00,1.1538,1.1538,1.1538,1.1538,1200000.0
2009-05-20 01:39:00,1.1537,1.1539,1.15365,1.15365,8600000.0
2009-05-20 01:40:00,1.15385,1.1539,1.15385,1.1539,6000000.0
2009-05-20 01:41:00,1.1538,1.15416,1.1538,1.15388,23600000.0
2009-05-20 01:42:00,1.1542,1.1542,1.1539,1.1539,4800000.0
2009-05-20 01:43:00,1.15425,1.1544,1.15385,1.15385,9600000.0
2009-05-20 01:44:00,1.154,1.1541,1.15345,1.15355,77600000.0
2009-05-20 01:45:00,1.1535,1.1536,1.1535,1.1535,18400000.0
2009-05-20 01:46:00,1.1536,1.1536,1.1535,1.1535,49000000.0
2009-05-20 01:47:00,1.1536,1.15365,1.1535,1.15365,25200000.0
2009-05-20 01:48:00,1.1537,1.1538,1.1533,1.1536,77400000.0
2009-05-20 01:49:00,1.1536,1.1536,1.1535,1.1535,23600000.0
2009-05-20 01:50:00,1.1536,1.1536,1.1534,1.1534,40000000.0
2009-05-20 01:51:00,1.1534,1.1535,1.1534,1.1535,21000000.0
2009-05-20 01:52:00,1.1535,1.1536,1.1535,1.1535,11600000.0
2009-05-20 01:53:00,1.1535,1.1535,1.1535,1.1535,2200000.0
2009-05-20 01:54:00,1.1535,1.15385,1.1534,1.15365,37000000.0
2009-05-20 01:55:00,1.15342,1.15346,1.1531,1.1534,19800000.0
2009-05-20 01:56:00,1.15337,1.15341,1.15316,1.15329,31200000.0
2009-05-20 01:57:00,1.154,1.154,1.1536,1.15385,7000000.0
2009-05-20 01:58:00,1.15395,1.15395,1.15365,1.15365,13200000.0
2009-05-20 01:59:00,1.15362,1.1539,1.15319,1.15364,354600000.0
2009-05-20 02:00:00,1.15375,1.15445,1.1537,1.15445,67400000.0
2009-05-20 02:01:00,1.1544,1.1544,1.1544,1.1544,13400000.0
2009-05-20 02:02:00,1.1544,1.1544,1.1544,1.1544,8800000.0
2009-05-20 02:03:00,1.1544,1.1544,1.1544,1.1544,19200000.0
2009-05-20 02:04:00,1.1544,1.1544,1.15395,1.15395,25600000.0
2009-05-20 02:05:00,1.154,1.1543,1.15395,1.154,37200000.0
2009-05-20 02:06:00,1.1542,1.1545,1.1542,1.1543,49600000.0
2009-05-20 02:07:00,1.15385,1.15475,1.15385,1.15475,54800000.0
2009-05-20 02:08:00,1.1548,1.1548,1.1548,1.1548,15400000.0
2009-05-20 02:09:00,1.1548,1.1549,1.1548,1.1548,19800000.0
2009-05-20 02:10:00,1.1548,1.1551,1.1546,1.1551,45200000.0
2009-05-20 02:11:00,1.15485,1.155,1.1545,1.15465,27200000.0
2009-05-20 02:12:00,1.15445,1.1546,1.15445,1.1546,21400000.0
2009-05-20 02:13:00,1.1545,1.1545,1.1542,1.1544,23200000.0
2009-05-20 02:14:00,1.15439,1.15439,1.15418,1.15435,27800000.0
2009-05-20 02:15:00,1.1544,1.15455,1.1544,1.15455,15800000.0
2009-05-20 02:16:00,1.15455,1.15455,1.1545,1.1545,13200000.0
2009-05-20 02:17:00,1.1545,1.1545,1.1544,1.1544,22000000.0
2009-05-20 02:18:00,1.1544,1.1547,1.1544,1.1547,13200000.0
2009-05-20 02:19:00,1.15455,1.15456,1.15417,1.15456,26000000.0
2009-05-20 02:20:00,1.15465,1.1547,1.15465,1.1547,4800000.0
2009-05-20 02:21:00,1.15465,1.1547,1.15465,1.1547,11800000.0
2009-05-20 02:22:00,1.1546,1.1546,1.15435,1.1544,15400000.0
2009-05-20 02:23:00,1.1544,1.15495,1.15425,1.1544,117600000.0
2009-05-20 02:24:00,1.15465,1.1548,1.15425,1.15445,13800000.0
2009-05-20 02:25:00,1.15465,1.1547,1.1546,1.1547,14400000.0
2009-05-20 02:26:00,1.1547,1.15475,1.15455,1.15455,10600000.0
2009-05-20 02:27:00,1.15475,1.1548,1.1545,1.15455,22400000.0
2009-05-20 02:28:00,1.15475,1.15525,1.15455,1.1548,71600000.0
2009-05-20 02:29:00,1.1548,1.1553,1.1546,1.1553,107400000.0
2009-05-20 02:30:00,1.1555,1.1557,1.15485,1.155,117900000.0
2009-05-20 02:31:00,1.15495,1.15515,1.15495,1.1551,9600000.0
2009-05-20 02:32:00,1.15483,1.15507,1.15465,1.15507,18600000.0
2009-05-20 02:33:00,1.1549,1.1555,1.1548,1.15515,91000000.0
2009-05-20 02:34:00,1.15545,1.1556,1.15535,1.15555,14800000.0
2009-05-20 02:35:00,1.1556,1.1557,1.15505,1.15505,21800000.0
2009-05-20 02:36:00,1.1553,1.1555,1.1552,1.1555,7800000.0
2009-05-20 02:37:00,1.1556,1.156,1.1552,1.156,67200000.0
2009-05-20 02:38:00,1.1559,1.1561,1.1559,1.1561,9800000.0
2009-05-20 02:39:00,1.156,1.1564,1.1555,1.1556,65200000.0
2009-05-20 02:40:00,1.1556,1.1559,1.1552,1.1555,134000000.0
2009-05-20 02:41:00,1.1553,1.1559,1.1553,1.1559,27600000.0
2009-05-20 02:42:00,1.1559,1.1559,1.1553,1.1555,24200000.0
2009-05-20 02:43:00,1.1556,1.1558,1.1555,1.1558,14200000.0
2009-05-20 02:44:00,1.1555,1.15625,1.1555,1.15625,59600000.0
2009-05-20 02:45:00,1.1563,1.1567,1.15605,1.1566,60600000.0
2009-05-20 02:46:00,1.1567,1.15685,1.1563,1.1568,37800000.0
2009-05-20 02:47:00,1.1568,1.15695,1.15675,1.15675,7600000.0
2009-05-20 02:48:00,1.15695,1.1571,1.15675,1.15695,17800000.0
2009-05-20 02:49:00,1.15715,1.15715,1.15675,1.1568,16600000.0
2009-05-20 02:50:00,1.1568,1.15695,1.15675,1.15695,13400000.0
2009-05-20 02:51:00,1.15675,1.157,1.15675,1.1568,21800000.0
2009-05-20 02:52:00,1.1568,1.1568,1.1568,1.1568,20200000.0
2009-05-20 02:53:00,1.1568,1.1568,1.15615,1.1562,58000000.0
2009-05-20 02:54:00,1.1562,1.1562,1.15585,1.15595,122000000.0
2009-05-20 02:55:00,1.1561,1.1561,1.15475,1.155,199000000.0
2009-05-20 02:56:00,1.1551,1.15585,1.15475,1.1554,136600000.0
2009-05-20 02:57:00,1.1556,1.1556,1.1555,1.1555,13400000.0
2009-05-20 02:58:00,1.1555,1.1556,1.1555,1.15555,26600000.0
2009-05-20 02:59:00,1.1555,1.1559,1.15535,1.1559,12000000.0
2009-05-20 03:00:00,1.1559,1.1561,1.15545,1.1561,35700000.0
2009-05-20 03:01:00,1.156,1.1561,1.15585,1.15585,40600000.0
2009-05-20 03:02:00,1.1559,1.1559,1.1555,1.1556,21200000.0
2009-05-20 03:03:00,1.1558,1.1559,1.15565,1.15585,15200000.0
2009-05-20 03:04:00,1.156,1.156,1.15545,1.15585,31200000.0
2009-05-20 03:05:00,1.1559,1.1559,1.1555,1.1558,9000000.0
2009-05-20 03:06:00,1.1559,1.15605,1.1555,1.15585,8600000.0
2009-05-20 03:07:00,1.1559,1.1561,1.1555,1.156,16800000.0
2009-05-20 03:08:00,1.1559,1.1559,1.1559,1.1559,12000000.0
2009-05-20 03:09:00,1.1559,1.156,1.1559,1.156,8800000.0
2009-05-20 03:10:00,1.156,1.1561,1.1559,1.1561,19000000.0
2009-05-20 03:11:00,1.15585,1.1559,1.1558,1.1559,7000000.0
2009-05-20 03:12:00,1.15548,1.15568,1.15532,1.15564,75600000.0
2009-05-20 03:13:00,1.15565,1.15585,1.1555,1.15585,41600000.0
2009-05-20 03:14:00,1.1559,1.1559,1.1555,1.1556,15400000.0
2009-05-20 03:15:00,1.1556,1.1556,1.1555,1.1556,19400000.0
2009-05-20 03:16:00,1.1557,1.1559,1.15565,1.15565,11800000.0
2009-05-20 03:17:00,1.15565,1.1557,1.1556,1.1557,11000000.0
2009-05-20 03:18:00,1.15565,1.1557,1.15565,1.1557,4400000.0
2009-05-20 03:19:00,1.15585,1.1559,1.15555,1.15555,18000000.0
2009-05-20 03:20:00,1.15545,1.15545,1.15545,1.15545,2200000.0
2009-05-20 03:21:00,1.1553,1.1555,1.1553,1.1555,37800000.0
2009-05-20 03:22:00,1.1555,1.1555,1.155,1.155,150000000.0
2009-05-20 03:23:00,1.155,1.1552,1.15495,1.1552,44200000.0
2009-05-20 03:24:00,1.155,1.1553,1.1549,1.15515,53600000.0
2009-05-20 03:25:00,1.1552,1.1552,1.15495,1.15495,67800000.0
2009-05-20 03:26:00,1.15495,1.1552,1.15495,1.155,47400000.0
2009-05-20 03:27:00,1.15515,1.1552,1.15495,1.1552,73600000.0
2009-05-20 03:28:00,1.1552,1.1552,1.15495,1.15515,66200000.0
2009-05-20 03:29:00,1.15535,1.1554,1.15485,1.15485,43400000.0
2009-05-20 03:30:00,1.15525,1.1554,1.15485,1.15515,86400000.0
2009-05-20 03:31:00,1.1554,1.1554,1.1549,1.15525,41000000.0
2009-05-20 03:32:00,1.1554,1.1557,1.1548,1.15525,126800000.0
2009-05-20 03:33:00,1.1554,1.1557,1.15485,1.1554,69800000.0
2009-05-20 03:34:00,1.1554,1.1554,1.1549,1.155,24200000.0
2009-05-20 03:35:00,1.1554,1.15555,1.15515,1.1554,60000000.0
2009-05-20 03:36:00,1.1554,1.1558,1.155,1.1558,48400000.0
2009-05-20 03:37:00,1.15555,1.15585,1.15535,1.1556,42400000.0
2009-05-20 03:38:00,1.1557,1.1559,1.15515,1.1554,65600000.0
2009-05-20 03:39:00,1.1556,1.1557,1.15545,1.1555,19800000.0
2009-05-20 03:40:00,1.15565,1.1557,1.15545,1.1556,17400000.0
2009-05-20 03:41:00,1.15585,1.156,1.15535,1.156,34000000.0
2009-05-20 03:42:00,1.156,1.1563,1.1555,1.1561,88400000.0
2009-05-20 03:43:00,1.1562,1.1565,1.15585,1.1564,36000000.0
2009-05-20 03:44:00,1.1564,1.1565,1.15595,1.1563,38200000.0
2009-05-20 03:45:00,1.1564,1.1564,1.15595,1.1563,26000000.0
2009-05-20 03:46:00,1.15595,1.15605,1.15595,1.15605,18400000.0
2009-05-20 03:47:00,1.15605,1.1565,1.15595,1.1563,24200000.0
2009-05-20 03:48:00,1.156,1.1561,1.156,1.1561,26000000.0
2009-05-20 03:49:00,1.1561,1.1562,1.156,1.1562,35000000.0
2009-05-20 03:50:00,1.1561,1.1562,1.1561,1.1561,114200000.0
2009-05-20 03:51:00,1.1561,1.1565,1.1561,1.1565,112800000.0
2009-05-20 03:52:00,1.15595,1.1565,1.15595,1.1561,68000000.0
2009-05-20 03:53:00,1.1562,1.15665,1.1561,1.15665,83000000.0
2009-05-20 03:54:00,1.1568,1.1568,1.1565,1.1565,10600000.0
2009-05-20 03:55:00,1.15629,1.15631,1.15587,1.15631,20200000.0
2009-05-20 03:56:00,1.1568,1.15685,1.1566,1.1566,116800000.0
2009-05-20 03:57:00,1.1566,1.15725,1.1564,1.1565,122500000.0
2009-05-20 03:58:00,1.1566,1.15705,1.1566,1.15695,32800000.0
2009-05-20 03:59:00,1.157,1.15725,1.15645,1.1565,85400000.0
2009-05-20 04:00:00,1.1564,1.1566,1.1562,1.1564,85000000.0
2009-05-20 04:01:00,1.1564,1.1566,1.1564,1.1566,49200000.0
2009-05-20 04:02:00,1.1565,1.1565,1.1565,1.1565,22000000.0
2009-05-20 04:03:00,1.1565,1.1565,1.1562,1.1564,37400000.0
2009-05-20 04:04:00,1.1564,1.1565,1.1564,1.1564,33400000.0
2009-05-20 04:05:00,1.1564,1.1567,1.1563,1.15665,45600000.0
2009-05-20 04:06:00,1.1566,1.1566,1.15635,1.1566,38000000.0
2009-05-20 04:07:00,1.1566,1.1566,1.15635,1.15655,26400000.0
2009-05-20 04:08:00,1.1566,1.1566,1.15635,1.1566,27800000.0
2009-05-20 04:09:00,1.1566,1.1566,1.1565,1.1566,24000000.0
2009-05-20 04:10:00,1.1565,1.1569,1.1565,1.1569,19800000.0
2009-05-20 04:11:00,1.1569,1.1569,1.1565,1.1568,29200000.0
2009-05-20 04:12:00,1.1565,1.1568,1.1565,1.1565,6600000.0
2009-05-20 04:13:00,1.1568,1.1569,1.1565,1.1565,11200000.0
2009-05-20 04:14:00,1.1568,1.1569,1.1565,1.1569,10000000.0
2009-05-20 04:15:00,1.1568,1.1569,1.1568,1.1568,7800000.0
2009-05-20 04:16:00,1.1569,1.1572,1.1568,1.1572,18600000.0
2009-05-20 04:17:00,1.1572,1.1572,1.15695,1.15695,8800000.0
2009-05-20 04:18:00,1.15715,1.1575,1.15715,1.1574,93000000.0
2009-05-20 04:19:00,1.1574,1.1576,1.15695,1.15695,48800000.0
2009-05-20 04:20:00,1.1573,1.15805,1.1573,1.15765,134800000.0
2009-05-20 04:21:00,1.15765,1.158,1.15765,1.1577,76800000.0
2009-05-20 04:22:00,1.1577,1.1577,1.1577,1.1577,19800000.0
2009-05-20 04:23:00,1.1577,1.1577,1.15735,1.1574,36200000.0
2009-05-20 04:24:00,1.1574,1.1574,1.15735,1.15735,20800000.0
2009-05-20 04:25:00,1.15735,1.15735,1.1572,1.15725,22200000.0
2009-05-20 04:26:00,1.15725,1.15735,1.15725,1.15735,4400000.0
2009-05-20 04:27:00,1.15755,1.1576,1.15745,1.1575,17600000.0
2009-05-20 04:28:00,1.1575,1.1575,1.1574,1.1574,13200000.0
2009-05-20 04:29:00,1.1574,1.15745,1.1574,1.1574,26400000.0
2009-05-20 04:30:00,1.1574,1.1574,1.1574,1.1574,17600000.0
2009-05-20 04:31:00,1.1574,1.1574,1.1574,1.1574,35200000.0
2009-05-20 04:32:00,1.1574,1.1574,1.1574,1.1574,17600000.0
2009-05-20 04:33:00,1.1574,1.1574,1.1574,1.1574,2200000.0
2009-05-20 04:34:00,1.1575,1.15765,1.1574,1.15765,22600000.0
2009-05-20 04:35:00,1.1577,1.158,1.15735,1.1576,45600000.0
2009-05-20 04:36:00,1.1576,1.1576,1.1573,1.1574,36200000.0
2009-05-20 04:37:00,1.1574,1.15775,1.15735,1.15755,22000000.0
2009-05-20 04:38:00,1.1576,1.15805,1.1574,1.1574,41800000.0
2009-05-20 04:39:00,1.15755,1.1578,1.15735,1.1576,13000000.0
2009-05-20 04:40:00,1.1577,1.1577,1.15755,1.15765,16000000.0
2009-05-20 04:41:00,1.15765,1.15775,1.15755,1.15765,25000000.0
2009-05-20 04:42:00,1.15765,1.1578,1.15765,1.1578,4600000.0
2009-05-20 04:43:00,1.1578,1.1578,1.1576,1.1576,13800000.0
2009-05-20 04:44:00,1.15775,1.1578,1.15725,1.15775,27200000.0
2009-05-20 04:45:00,1.1576,1.1577,1.1573,1.15745,45800000.0
2009-05-20 04:46:00,1.1575,1.1577,1.15745,1.15745,20600000.0
2009-05-20 04:47:00,1.15765,1.1578,1.15765,1.1577,21200000.0
2009-05-20 04:48:00,1.1578,1.1578,1.1578,1.1578,3000000.0
2009-05-20 04:49:00,1.1579,1.1579,1.1576,1.1576,4400000.0
2009-05-20 04:50:00,1.1577,1.1578,1.1577,1.1577,12600000.0
2009-05-20 04:51:00,1.1578,1.1578,1.1577,1.1578,16400000.0
2009-05-20 04:52:00,1.1578,1.158,1.1577,1.15775,25200000.0
2009-05-20 04:53:00,1.1577,1.1578,1.1577,1.1578,11600000.0
2009-05-20 04:54:00,1.1578,1.1578,1.1577,1.1577,9800000.0
2009-05-20 04:55:00,1.1578,1.1578,1.1577,1.1577,8000000.0
2009-05-20 04:56:00,1.1578,1.1578,1.1577,1.1577,5200000.0
2009-05-20 04:57:00,1.1578,1.1578,1.1572,1.1573,99600000.0
2009-05-20 04:58:00,1.1572,1.1574,1.1571,1.15725,78000000.0
2009-05-20 04:59:00,1.1571,1.15715,1.1571,1.15715,34600000.0
2009-05-20 05:00:00,1.15715,1.15715,1.15715,1.15715,32400000.0
2009-05-20 05:01:00,1.15715,1.15715,1.1571,1.1571,49400000.0
2009-05-20 05:02:00,1.1571,1.15715,1.1569,1.1569,25000000.0
2009-05-20 05:03:00,1.156,1.1562,1.156,1.1561,283200000.0
2009-05-20 05:04:00,1.1561,1.1564,1.156,1.15635,132400000.0
2009-05-20 05:05:00,1.1564,1.1564,1.156,1.156,28200000.0
2009-05-20 05:06:00,1.1563,1.1564,1.15595,1.1564,29200001.0
2009-05-20 05:07:00,1.1564,1.1571,1.15585,1.15705,80000000.0
2009-05-20 05:08:00,1.15705,1.15705,1.15655,1.1566,46600000.0
2009-05-20 05:09:00,1.1566,1.1566,1.15635,1.1565,51800000.0
2009-05-20 05:10:00,1.1565,1.15665,1.1565,1.15655,25000000.0
2009-05-20 05:11:00,1.15655,1.15655,1.1565,1.15655,37800000.0
2009-05-20 05:12:00,1.15655,1.1566,1.1565,1.1566,37800000.0
2009-05-20 05:13:00,1.15655,1.1566,1.1565,1.1566,32600000.0
2009-05-20 05:14:00,1.15655,1.15665,1.15655,1.15665,10800000.0
2009-05-20 05:15:00,1.15655,1.15665,1.15655,1.15655,20000000.0
2009-05-20 05:16:00,1.15655,1.1566,1.1565,1.1565,14000000.0
2009-05-20 05:17:00,1.1566,1.15685,1.1565,1.15675,33200000.0
2009-05-20 05:18:00,1.1567,1.1567,1.1567,1.1567,11000000.0
2009-05-20 05:19:00,1.1568,1.1572,1.1568,1.1572,18600000.0
2009-05-20 05:20:00,1.1572,1.1572,1.15715,1.15715,11400000.0
2009-05-20 05:21:00,1.15715,1.1572,1.15715,1.1572,7000000.0
2009-05-20 05:22:00,1.1572,1.15735,1.1572,1.15735,8400000.0
2009-05-20 05:23:00,1.15715,1.15715,1.15715,1.15715,2200000.0
2009-05-20 05:24:00,1.1572,1.1572,1.1572,1.1572,3200000.0
2009-05-20 05:25:00,1.15687,1.1572,1.15679,1.1568,42800000.0
2009-05-20 05:26:00,1.1572,1.1572,1.1572,1.1572,1000000.0
2009-05-20 05:27:00,1.1572,1.1572,1.1572,1.1572,1000000.0
2009-05-20 05:28:00,1.15699,1.15705,1.15699,1.15705,13800000.0
2009-05-20 05:29:00,1.1573,1.1573,1.1573,1.1573,2200000.0
2009-05-20 05:30:00,1.1573,1.1573,1.15705,1.15705,10400000.0
2009-05-20 05:31:00,1.1571,1.1571,1.1571,1.1571,3400000.0
2009-05-20 05:32:00,1.1571,1.1571,1.157,1.157,11400000.0
2009-05-20 05:33:00,1.157,1.157,1.157,1.157,3800000.0
2009-05-20 05:34:00,1.15696,1.15703,1.15693,1.15698,24200000.0
2009-05-20 05:35:00,1.157,1.1571,1.157,1.1571,15600000.0
2009-05-20 05:36:00,1.1571,1.1572,1.15705,1.1572,38800000.0
2009-05-20 05:37:00,1.1571,1.1571,1.1571,1.1571,25400000.0
2009-05-20 05:38:00,1.1571,1.15725,1.15705,1.1571,23400000.0
2009-05-20 05:39:00,1.1572,1.1574,1.1572,1.1574,24800000.0
2009-05-20 05:40:00,1.1574,1.1574,1.1574,1.1574,13200000.0
2009-05-20 05:41:00,1.15746,1.15746,1.15706,1.15727,43000000.0
2009-05-20 05:42:00,1.1571,1.15729,1.1571,1.15719,81200000.0
2009-05-20 05:43:00,1.1574,1.1574,1.157,1.157,19200000.0
2009-05-20 05:44:00,1.15705,1.15705,1.15685,1.15685,31400000.0
2009-05-20 05:45:00,1.15685,1.1569,1.1568,1.1568,26200000.0
2009-05-20 05:46:00,1.1569,1.1569,1.1567,1.1567,18400000.0
2009-05-20 05:47:00,1.1567,1.1567,1.1567,1.1567,11000000.0
2009-05-20 05:48:00,1.1564,1.15657,1.15635,1.15649,83800000.0
2009-05-20 05:49:00,1.1567,1.1567,1.1565,1.1565,4400000.0
2009-05-20 05:50:00,1.1565,1.1565,1.1565,1.1565,2200000.0
2009-05-20 05:51:00,1.1565,1.1565,1.156,1.15605,33800000.0
2009-05-20 05:52:00,1.15605,1.1561,1.15605,1.1561,14600000.0
2009-05-20 05:53:00,1.1561,1.1561,1.1561,1.1561,2200000.0
2009-05-20 05:54:00,1.1561,1.1562,1.1561,1.1561,11600000.0
2009-05-20 05:55:00,1.1562,1.1562,1.1561,1.1561,8000000.0
2009-05-20 05:56:00,1.15587,1.15595,1.15585,1.15585,463600010.0
2009-05-20 05:57:00,1.1561,1.1561,1.1561,1.1561,4400000.0
2009-05-20 05:58:00,1.156,1.15609,1.15587,1.15609,37800000.0
2009-05-20 05:59:00,1.156,1.156,1.15575,1.1558,26800000.0
2009-05-20 06:00:00,1.15585,1.1559,1.1558,1.1559,41200000.0
2009-05-20 06:01:00,1.1559,1.1559,1.1554,1.1554,22800000.0
2009-05-20 06:02:00,1.1556,1.1556,1.1555,1.1555,30800000.0
2009-05-20 06:03:00,1.1556,1.1556,1.1555,1.1556,13200000.0
2009-05-20 06:04:00,1.1556,1.1556,1.1555,1.1556,30000000.0
2009-05-20 06:05:00,1.15555,1.15585,1.15535,1.1554,63800000.0
2009-05-20 06:06:00,1.15535,1.15535,1.1549,1.15495,46600000.0
2009-05-20 06:07:00,1.15495,1.1554,1.1549,1.15495,45800000.0
2009-05-20 06:08:00,1.1553,1.1553,1.15495,1.15495,47200000.0
2009-05-20 06:09:00,1.15515,1.1554,1.1549,1.1554,32600000.0
2009-05-20 06:10:00,1.1554,1.1554,1.15485,1.15495,29200000.0
2009-05-20 06:11:00,1.15495,1.1551,1.15495,1.1551,31200000.0
2009-05-20 06:12:00,1.15496,1.15511,1.15495,1.15511,55000000.0
2009-05-20 06:13:00,1.15495,1.155,1.15495,1.155,5200000.0
2009-05-20 06:14:00,1.1549,1.155,1.1549,1.1549,24000000.0
2009-05-20 06:15:00,1.155,1.1552,1.1548,1.1548,7600000.0
2009-05-20 06:16:00,1.1551,1.1552,1.1548,1.1548,20200000.0
2009-05-20 06:17:00,1.1551,1.1552,1.1548,1.1552,19800000.0
2009-05-20 06:18:00,1.1552,1.1552,1.155,1.155,10200000.0
2009-05-20 06:19:00,1.1552,1.1555,1.15495,1.1555,80800000.0
2009-05-20 06:20:00,1.1556,1.1556,1.1552,1.1556,41200000.0
2009-05-20 06:21:00,1.1556,1.1556,1.15535,1.15555,13600000.0
2009-05-20 06:22:00,1.15535,1.15555,1.15535,1.15555,3200000.0
2009-05-20 06:23:00,1.1556,1.1556,1.15535,1.15535,16400000.0
2009-05-20 06:24:00,1.15555,1.1556,1.15535,1.15535,6800000.0
2009-05-20 06:25:00,1.1554,1.15555,1.15535,1.15535,6600000.0
2009-05-20 06:26:00,1.15535,1.15535,1.1551,1.15535,34600000.0
2009-05-20 06:27:00,1.15526,1.15545,1.1551,1.15512,125700000.0
2009-05-20 06:28:00,1.15535,1.15535,1.1553,1.1553,6600000.0
2009-05-20 06:29:00,1.1553,1.1553,1.1553,1.1553,4400000.0
2009-05-20 06:30:00,1.1553,1.1553,1.1553,1.1553,6600000.0
2009-05-20 06:31:00,1.1553,1.1553,1.1553,1.1553,11000000.0
2009-05-20 06:32:00,1.1553,1.15535,1.1553,1.15535,11000000.0
2009-05-20 06:33:00,1.15535,1.15535,1.15495,1.15495,16600000.0
2009-05-20 06:34:00,1.15505,1.15505,1.1549,1.1549,61400000.0
2009-05-20 06:35:00,1.155,1.155,1.15475,1.155,44800000.0
2009-05-20 06:36:00,1.1549,1.15515,1.1548,1.155,45800000.0
2009-05-20 06:37:00,1.155,1.155,1.1548,1.15495,27600000.0
2009-05-20 06:38:00,1.15475,1.1552,1.15475,1.1548,37800000.0
2009-05-20 06:39:00,1.1551,1.1552,1.15465,1.15465,19800000.0
2009-05-20 06:40:00,1.15505,1.1552,1.15465,1.1548,22200000.0
2009-05-20 06:41:00,1.1548,1.1548,1.1548,1.1548,6000000.0
2009-05-20 06:42:00,1.15495,1.155,1.15475,1.15475,6000000.0
2009-05-20 06:43:00,1.15495,1.15495,1.15475,1.1549,9400000.0
2009-05-20 06:44:00,1.1549,1.1549,1.1548,1.1548,10000000.0
2009-05-20 06:45:00,1.1548,1.1548,1.1548,1.1548,3800000.0
2009-05-20 06:46:00,1.15495,1.155,1.15495,1.155,16600000.0
2009-05-20 06:47:00,1.155,1.155,1.155,1.155,15200000.0
2009-05-20 06:48:00,1.155,1.155,1.155,1.155,15200000.0
2009-05-20 06:49:00,1.15535,1.15535,1.15535,1.15535,2200000.0
2009-05-20 06:50:00,1.1555,1.1555,1.1555,1.1555,2000000.0
2009-05-20 06:51:00,1.1555,1.1555,1.1555,1.1555,3000000.0
2009-05-20 06:52:00,1.1555,1.1555,1.1555,1.1555,1000000.0
2009-05-20 06:53:00,1.1555,1.1555,1.1555,1.1555,2000000.0
2009-05-20 06:54:00,1.1555,1.1555,1.1555,1.1555,2000000.0
2009-05-20 06:55:00,1.1555,1.1557,1.1555,1.1557,50200000.0
2009-05-20 06:56:00,1.1557,1.1557,1.1556,1.1557,58100000.0
2009-05-20 06:57:00,1.15552,1.15561,1.15539,1.1555,220000000.0
2009-05-20 06:58:00,1.15559,1.15559,1.15544,1.15558,236800000.0
2009-05-20 06:59:00,1.1556,1.15568,1.15548,1.15565,279800000.0
2009-05-20 07:00:00,1.15565,1.15565,1.15555,1.15565,73200000.0
2009-05-20 07:01:00,1.15565,1.1557,1.15555,1.15555,97400000.0
2009-05-20 07:02:00,1.15565,1.1557,1.1556,1.1557,38400000.0
2009-05-20 07:03:00,1.15565,1.15565,1.15555,1.15565,58500000.0
2009-05-20 07:04:00,1.15565,1.1558,1.15565,1.15575,36400000.0
2009-05-20 07:05:00,1.1558,1.156,1.1557,1.1558,40200000.0
2009-05-20 07:06:00,1.1558,1.15595,1.1558,1.15595,9200000.0
2009-05-20 07:07:00,1.156,1.156,1.1558,1.1558,7000000.0
2009-05-20 07:08:00,1.15585,1.15585,1.1558,1.1558,43800000.0
2009-05-20 07:09:00,1.15595,1.1561,1.15595,1.1561,5600000.0
2009-05-20 07:10:00,1.1561,1.15645,1.15575,1.15575,78600000.0
2009-05-20 07:11:00,1.1558,1.15585,1.15555,1.15555,17200000.0
2009-05-20 07:12:00,1.1556,1.15575,1.15555,1.15575,15600000.0
2009-05-20 07:13:00,1.1558,1.15595,1.15555,1.15585,40400000.0
2009-05-20 07:14:00,1.15585,1.15585,1.15585,1.15585,6600000.0
2009-05-20 07:15:00,1.15585,1.1563,1.1557,1.1563,63200000.0
2009-05-20 07:16:00,1.1563,1.1564,1.1563,1.1564,22800000.0
2009-05-20 07:17:00,1.1564,1.1564,1.1563,1.1564,11000000.0
2009-05-20 07:18:00,1.1563,1.1564,1.1563,1.1564,17200000.0
2009-05-20 07:19:00,1.15635,1.1564,1.15615,1.15615,20000000.0
2009-05-20 07:20:00,1.1562,1.1564,1.15615,1.15615,10000000.0
2009-05-20 07:21:00,1.15635,1.1566,1.15625,1.1564,38800000.0
2009-05-20 07:22:00,1.15655,1.1566,1.15625,1.1566,28000000.0
2009-05-20 07:23:00,1.15625,1.1569,1.15625,1.1569,38600000.0
2009-05-20 07:24:00,1.1569,1.1569,1.1568,1.1569,19800000.0
2009-05-20 07:25:00,1.1569,1.1569,1.1569,1.1569,8800000.0
2009-05-20 07:26:00,1.1569,1.1569,1.1569,1.1569,4400000.0
2009-05-20 07:27:00,1.1569,1.1569,1.15685,1.15685,19800000.0
2009-05-20 07:28:00,1.15685,1.15685,1.15685,1.15685,11000000.0
2009-05-20 07:29:00,1.15685,1.15685,1.15685,1.15685,6600000.0
2009-05-20 07:30:00,1.15685,1.1569,1.1568,1.1569,8800000.0
2009-05-20 07:31:00,1.1569,1.157,1.1569,1.1569,24400000.0
2009-05-20 07:32:00,1.1569,1.1572,1.1568,1.15715,53800000.0
2009-05-20 07:33:00,1.15725,1.15725,1.1567,1.1567,33000000.0
2009-05-20 07:34:00,1.1569,1.157,1.1569,1.157,24400000.0
2009-05-20 07:35:00,1.15715,1.1572,1.1565,1.1565,24600000.0
2009-05-20 07:36:00,1.1566,1.1566,1.1565,1.1565,70000000.0
2009-05-20 07:37:00,1.1566,1.1566,1.15645,1.15645,21000000.0
2009-05-20 07:38:00,1.15645,1.1566,1.1564,1.1564,25400000.0
2009-05-20 07:39:00,1.1564,1.1566,1.1564,1.1564,22800000.0
2009-05-20 07:40:00,1.15655,1.1569,1.15615,1.15665,140000000.0
2009-05-20 07:41:00,1.15685,1.1569,1.1563,1.1568,137400000.0
2009-05-20 07:42:00,1.1568,1.1568,1.1565,1.1566,92800000.0
2009-05-20 07:43:00,1.15685,1.1571,1.15685,1.15695,116600000.0
2009-05-20 07:44:00,1.1569,1.1571,1.1565,1.15655,91600000.0
2009-05-20 07:45:00,1.15655,1.15655,1.1563,1.1563,55400000.0
2009-05-20 07:46:00,1.15635,1.1566,1.15635,1.1565,83800000.0
2009-05-20 07:47:00,1.1565,1.15675,1.1565,1.15665,22800000.0
2009-05-20 07:48:00,1.15665,1.1567,1.15665,1.1567,8200000.0
2009-05-20 07:49:00,1.1567,1.1567,1.1567,1.1567,5600000.0
2009-05-20 07:50:00,1.1567,1.1567,1.1567,1.1567,9800000.0
2009-05-20 07:51:00,1.1567,1.15675,1.1566,1.15675,28800000.0
2009-05-20 07:52:00,1.15663,1.15679,1.15633,1.15671,135200000.0
2009-05-20 07:53:00,1.1567,1.15675,1.15665,1.15665,16400000.0
2009-05-20 07:54:00,1.15665,1.1569,1.15665,1.1567,25400000.0
2009-05-20 07:55:00,1.1567,1.1567,1.1567,1.1567,1000000.0
2009-05-20 07:56:00,1.15665,1.15665,1.15665,1.15665,2000000.0
2009-05-20 07:57:00,1.1567,1.15705,1.1567,1.15705,67400000.0
2009-05-20 07:58:00,1.15705,1.15705,1.15705,1.15705,4400000.0
2009-05-20 07:59:00,1.15705,1.1571,1.15685,1.15705,40000000.0
2009-05-20 08:00:00,1.15705,1.15705,1.157,1.157,31000000.0
2009-05-20 08:01:00,1.157,1.15705,1.157,1.15705,22400000.0
2009-05-20 08:02:00,1.15705,1.1572,1.157,1.15705,47000000.0
2009-05-20 08:03:00,1.157,1.15715,1.15695,1.15705,60000000.0
2009-05-20 08:04:00,1.15705,1.15705,1.15705,1.15705,15400000.0
2009-05-20 08:05:00,1.15705,1.15705,1.15705,1.15705,24200000.0
2009-05-20 08:06:00,1.15705,1.1574,1.1568,1.1568,57400000.0
2009-05-20 08:07:00,1.15675,1.15695,1.15655,1.15675,41200000.0
2009-05-20 08:08:00,1.1568,1.15695,1.15655,1.15655,24200000.0
2009-05-20 08:09:00,1.15665,1.15665,1.15665,1.15665,2600000.0
2009-05-20 08:10:00,1.15655,1.1567,1.15655,1.1567,15200000.0
2009-05-20 08:11:00,1.1568,1.1568,1.15645,1.15655,10600000.0
2009-05-20 08:12:00,1.15645,1.1571,1.15645,1.15645,37600000.0
2009-05-20 08:13:00,1.15665,1.1569,1.15655,1.15655,13800000.0
2009-05-20 08:14:00,1.1569,1.157,1.1566,1.1567,54400000.0
2009-05-20 08:15:00,1.1566,1.1567,1.15645,1.1566,16800000.0
2009-05-20 08:16:00,1.1566,1.157,1.15625,1.157,26400000.0
2009-05-20 08:17:00,1.157,1.157,1.15675,1.1568,24200000.0
2009-05-20 08:18:00,1.1568,1.1568,1.15605,1.15605,100400000.0
2009-05-20 08:19:00,1.1562,1.1564,1.1559,1.15605,41600000.0
2009-05-20 08:20:00,1.15605,1.1563,1.1558,1.15595,90600000.0
2009-05-20 08:21:00,1.156,1.156,1.1556,1.1558,149200000.0
2009-05-20 08:22:00,1.15575,1.1558,1.15555,1.1556,128000000.0
2009-05-20 08:23:00,1.15585,1.15615,1.15575,1.1559,81800000.0
2009-05-20 08:24:00,1.1559,1.1561,1.1558,1.156,63600000.0
2009-05-20 08:25:00,1.156,1.1562,1.156,1.1562,45800000.0
2009-05-20 08:26:00,1.1562,1.1564,1.156,1.1561,80000000.0
2009-05-20 08:27:00,1.1562,1.1564,1.15615,1.15635,75400000.0
2009-05-20 08:28:00,1.1564,1.1565,1.15605,1.15635,105200000.0
2009-05-20 08:29:00,1.15635,1.1565,1.156,1.1565,86800000.0
2009-05-20 08:30:00,1.1565,1.1565,1.15585,1.15585,82600000.0
2009-05-20 08:31:00,1.1559,1.1564,1.1559,1.1564,93200000.0
2009-05-20 08:32:00,1.1564,1.1564,1.1561,1.1561,106400000.0
2009-05-20 08:33:00,1.1561,1.1561,1.15605,1.15605,93600000.0
2009-05-20 08:34:00,1.15605,1.15645,1.15605,1.15635,139800000.0
2009-05-20 08:35:00,1.15635,1.1564,1.1562,1.1563,172600000.0
2009-05-20 08:36:00,1.1562,1.15695,1.1562,1.15695,110400000.0
2009-05-20 08:37:00,1.157,1.1572,1.157,1.1572,11000000.0
2009-05-20 08:38:00,1.1572,1.1574,1.15675,1.1574,201800000.0
2009-05-20 08:39:00,1.1575,1.1578,1.1574,1.1578,134000000.0
2009-05-20 08:40:00,1.1578,1.1578,1.1578,1.1578,46400000.0
2009-05-20 08:41:00,1.1578,1.1578,1.1577,1.1577,22400000.0
2009-05-20 08:42:00,1.1577,1.1577,1.1577,1.1577,18000000.0
2009-05-20 08:43:00,1.1577,1.1581,1.15755,1.15765,51600000.0
2009-05-20 08:44:00,1.1577,1.1581,1.15745,1.1576,107800000.0
2009-05-20 08:45:00,1.15775,1.1583,1.15775,1.1583,103200000.0
2009-05-20 08:46:00,1.1582,1.1583,1.1579,1.1581,136600000.0
2009-05-20 08:47:00,1.1581,1.15825,1.15785,1.15795,137600000.0
2009-05-20 08:48:00,1.1579,1.15795,1.1578,1.1578,92200000.0
2009-05-20 08:49:00,1.15775,1.15775,1.1575,1.1576,47000000.0
2009-05-20 08:50:00,1.15765,1.1579,1.1575,1.1575,47000000.0
2009-05-20 08:51:00,1.1575,1.1576,1.1575,1.1576,38400000.0
2009-05-20 08:52:00,1.1577,1.1577,1.15745,1.1575,55800000.0
2009-05-20 08:53:00,1.1576,1.1577,1.1575,1.1577,38800000.0
2009-05-20 08:54:00,1.1577,1.1578,1.1576,1.1577,92000002.0
2009-05-20 08:55:00,1.1578,1.1578,1.1576,1.1576,110199998.0
2009-05-20 08:56:00,1.1576,1.1576,1.15755,1.15755,44200000.0
2009-05-20 08:57:00,1.15755,1.1577,1.1575,1.1576,54400000.0
2009-05-20 08:58:00,1.1576,1.1579,1.1575,1.15775,92600000.0
2009-05-20 08:59:00,1.1577,1.158,1.1575,1.1576,67800000.0
2009-05-20 09:00:00,1.1576,1.1579,1.1575,1.1579,44200000.0
2009-05-20 09:01:00,1.15785,1.1579,1.15765,1.15765,46600000.0
2009-05-20 09:02:00,1.1578,1.15785,1.15765,1.15785,42400000.0
2009-05-20 09:03:00,1.15785,1.1579,1.15785,1.1579,8800000.0
2009-05-20 09:04:00,1.15785,1.1579,1.15765,1.1577,36400000.0
2009-05-20 09:05:00,1.1577,1.158,1.15765,1.1578,82200000.0
2009-05-20 09:06:00,1.1578,1.1579,1.15755,1.1576,77600000.0
2009-05-20 09:07:00,1.1576,1.1576,1.15725,1.1573,56800000.0
2009-05-20 09:08:00,1.1573,1.1577,1.15725,1.1577,94000000.0
2009-05-20 09:09:00,1.1577,1.15785,1.1573,1.1576,117200000.0
2009-05-20 09:10:00,1.1576,1.1576,1.1564,1.1564,140800000.0
2009-05-20 09:11:00,1.1564,1.1564,1.1557,1.15585,102800000.0
2009-05-20 09:12:00,1.15585,1.15625,1.1557,1.1557,117600000.0
2009-05-20 09:13:00,1.1557,1.1557,1.1557,1.1557,28600000.0
2009-05-20 09:14:00,1.1558,1.15585,1.1558,1.15585,19800000.0
2009-05-20 09:15:00,1.1558,1.1558,1.1549,1.15535,155800000.0
2009-05-20 09:16:00,1.15535,1.1557,1.1552,1.15565,121600000.0
2009-05-20 09:17:00,1.1556,1.1556,1.1555,1.1556,55800000.0
2009-05-20 09:18:00,1.1556,1.1557,1.15525,1.1553,97600000.0
2009-05-20 09:19:00,1.1553,1.1561,1.1552,1.1561,210000000.0
2009-05-20 09:20:00,1.1561,1.1562,1.15565,1.1558,96000000.0
2009-05-20 09:21:00,1.1558,1.1562,1.1558,1.156,93400000.0
2009-05-20 09:22:00,1.156,1.15605,1.1558,1.1558,76400000.0
2009-05-20 09:23:00,1.15595,1.156,1.15555,1.15555,146400000.0
2009-05-20 09:24:00,1.15555,1.1559,1.15555,1.1558,88200000.0
2009-05-20 09:25:00,1.1558,1.1559,1.1555,1.1556,74000000.0
2009-05-20 09:26:00,1.15555,1.1559,1.15555,1.1558,74600000.0
2009-05-20 09:27:00,1.15585,1.1561,1.1558,1.15605,143800000.0
2009-05-20 09:28:00,1.15605,1.1562,1.15605,1.1561,99800000.0
2009-05-20 09:29:00,1.1561,1.1561,1.15575,1.15575,58200000.0
2009-05-20 09:30:00,1.15575,1.15575,1.1555,1.1557,60800000.0
2009-05-20 09:31:00,1.1556,1.1556,1.15495,1.155,69800000.0
2009-05-20 09:32:00,1.155,1.1551,1.15495,1.15505,52200000.0
2009-05-20 09:33:00,1.1552,1.1553,1.1552,1.1553,53800000.0
2009-05-20 09:34:00,1.15525,1.15525,1.1547,1.15495,98000000.0
2009-05-20 09:35:00,1.155,1.155,1.1547,1.1548,62000000.0
2009-05-20 09:36:00,1.1548,1.15485,1.1548,1.1548,47600000.0
2009-05-20 09:37:00,1.1549,1.1551,1.1548,1.1551,27800000.0
2009-05-20 09:38:00,1.1552,1.1555,1.155,1.1551,123800000.0
2009-05-20 09:39:00,1.15505,1.15515,1.155,1.1551,67400000.0
2009-05-20 09:40:00,1.1551,1.1552,1.1547,1.15485,107400000.0
2009-05-20 09:41:00,1.15485,1.15505,1.1548,1.15505,100400000.0
2009-05-20 09:42:00,1.1551,1.1551,1.15435,1.1544,150800000.0
2009-05-20 09:43:00,1.1544,1.15455,1.15405,1.1543,173000000.0
2009-05-20 09:44:00,1.1543,1.15445,1.1542,1.1543,209000000.0
2009-05-20 09:45:00,1.1543,1.1543,1.15345,1.15365,229000000.0
2009-05-20 09:46:00,1.15365,1.1542,1.1535,1.15405,210600000.0
2009-05-20 09:47:00,1.15405,1.1543,1.154,1.1543,78800000.0
2009-05-20 09:48:00,1.1543,1.1552,1.1543,1.15485,182400000.0
2009-05-20 09:49:00,1.1549,1.1549,1.15455,1.1548,90800000.0
2009-05-20 09:50:00,1.1548,1.1548,1.1541,1.1543,74400000.0
2009-05-20 09:51:00,1.15445,1.1548,1.15445,1.15475,130600000.0
2009-05-20 09:52:00,1.1548,1.155,1.1547,1.155,173000000.0
2009-05-20 09:53:00,1.15475,1.155,1.15475,1.155,100200000.0
2009-05-20 09:54:00,1.155,1.155,1.15445,1.155,99400000.0
2009-05-20 09:55:00,1.155,1.1553,1.15495,1.1553,110200000.0
2009-05-20 09:56:00,1.1553,1.1553,1.1551,1.1551,61200000.0
2009-05-20 09:57:00,1.15515,1.1553,1.155,1.1553,77600000.0
2009-05-20 09:58:00,1.1552,1.1554,1.1551,1.1553,157000000.0
2009-05-20 09:59:00,1.1553,1.1556,1.15525,1.1556,92800000.0
2009-05-20 10:00:00,1.1556,1.15565,1.15455,1.15455,257200000.0
2009-05-20 10:01:00,1.1546,1.1546,1.15355,1.1537,135400000.0
2009-05-20 10:02:00,1.1538,1.1543,1.1536,1.1538,185000000.0
2009-05-20 10:03:00,1.1538,1.15405,1.15355,1.154,144000000.0
2009-05-20 10:04:00,1.154,1.154,1.1532,1.1535,89800000.0
2009-05-20 10:05:00,1.1535,1.1538,1.1534,1.1538,59600000.0
2009-05-20 10:06:00,1.1538,1.1538,1.1538,1.1538,11000000.0
2009-05-20 10:07:00,1.1538,1.15395,1.1533,1.1533,109000000.0
2009-05-20 10:08:00,1.1534,1.1535,1.1532,1.1534,75600000.0
2009-05-20 10:09:00,1.1535,1.1536,1.1534,1.1536,25000000.0
2009-05-20 10:10:00,1.1536,1.1538,1.1536,1.1538,147200000.0
2009-05-20 10:11:00,1.15375,1.1538,1.15335,1.1536,32600000.0
2009-05-20 10:12:00,1.1537,1.1538,1.1536,1.1538,56000000.0
2009-05-20 10:13:00,1.1538,1.1548,1.1538,1.1548,72200000.0
2009-05-20 10:14:00,1.1549,1.1549,1.15415,1.15455,108600000.0
2009-05-20 10:15:00,1.1545,1.15505,1.1545,1.1545,123200000.0
2009-05-20 10:16:00,1.1544,1.1547,1.15435,1.15445,194800000.0
2009-05-20 10:17:00,1.15445,1.15445,1.1541,1.15445,217200000.0
2009-05-20 10:18:00,1.1545,1.1545,1.1535,1.15355,166800000.0
2009-05-20 10:19:00,1.15355,1.1539,1.1534,1.1535,236400000.0
2009-05-20 10:20:00,1.1535,1.15365,1.1534,1.1535,199600000.0
2009-05-20 10:21:00,1.1535,1.1541,1.1534,1.15355,263200000.0
2009-05-20 10:22:00,1.15355,1.15365,1.15345,1.1535,98600000.0
2009-05-20 10:23:00,1.1535,1.1536,1.1533,1.1533,36400000.0
2009-05-20 10:24:00,1.1533,1.1533,1.15325,1.1533,45400000.0
2009-05-20 10:25:00,1.1534,1.1541,1.1534,1.154,73200000.0
2009-05-20 10:26:00,1.15395,1.154,1.1538,1.1539,72600000.0
2009-05-20 10:27:00,1.1539,1.154,1.1538,1.154,62000000.0
2009-05-20 10:28:00,1.15405,1.15405,1.15355,1.15365,149200000.0
2009-05-20 10:29:00,1.15365,1.1537,1.1535,1.1537,190000000.0
2009-05-20 10:30:00,1.1537,1.1545,1.15365,1.15445,108000000.0
2009-05-20 10:31:00,1.1545,1.15555,1.15445,1.15555,180000000.0
2009-05-20 10:32:00,1.15555,1.15585,1.1555,1.1557,123800000.0
2009-05-20 10:33:00,1.15555,1.1557,1.15475,1.1551,112000000.0
2009-05-20 10:34:00,1.15475,1.1552,1.15445,1.15465,170000000.0
2009-05-20 10:35:00,1.15465,1.1548,1.1543,1.1544,173400000.0
2009-05-20 10:36:00,1.1544,1.1545,1.1543,1.1543,35400000.0
2009-05-20 10:37:00,1.1543,1.1544,1.1542,1.15425,93400000.0
2009-05-20 10:38:00,1.1543,1.1546,1.1543,1.15455,22200000.0
2009-05-20 10:39:00,1.15455,1.15455,1.15425,1.15425,25800000.0
2009-05-20 10:40:00,1.15455,1.15475,1.1544,1.15445,199800000.0
2009-05-20 10:41:00,1.15445,1.15445,1.154,1.154,141600000.0
2009-05-20 10:42:00,1.154,1.1547,1.154,1.1544,113800000.0
2009-05-20 10:43:00,1.15445,1.1547,1.1543,1.1545,52200000.0
2009-05-20 10:44:00,1.1546,1.155,1.1545,1.1547,43000000.0
2009-05-20 10:45:00,1.1548,1.1549,1.1546,1.1549,74600000.0
2009-05-20 10:46:00,1.1549,1.15505,1.1546,1.15505,112600000.0
2009-05-20 10:47:00,1.1551,1.15545,1.15475,1.1548,118400000.0
2009-05-20 10:48:00,1.1549,1.1549,1.15455,1.1549,113200000.0
2009-05-20 10:49:00,1.1549,1.1551,1.154,1.154,252600000.0
2009-05-20 10:50:00,1.15405,1.15455,1.15395,1.1544,142400000.0
2009-05-20 10:51:00,1.1544,1.1545,1.1542,1.1543,53600000.0
2009-05-20 10:52:00,1.1543,1.15455,1.1536,1.1542,176400000.0
2009-05-20 10:53:00,1.1541,1.1542,1.15325,1.1536,86200000.0
2009-05-20 10:54:00,1.1537,1.1539,1.1536,1.15385,35800000.0
2009-05-20 10:55:00,1.15385,1.15395,1.15345,1.1536,213000000.0
2009-05-20 10:56:00,1.1536,1.1536,1.1532,1.1532,94000000.0
2009-05-20 10:57:00,1.1532,1.1535,1.1532,1.1534,42200000.0
2009-05-20 10:58:00,1.1535,1.154,1.1535,1.154,70000000.0
2009-05-20 10:59:00,1.1539,1.1539,1.1534,1.1535,73800000.0
2009-05-20 11:00:00,1.1535,1.1538,1.15315,1.1533,89200000.0
2009-05-20 11:01:00,1.1532,1.1537,1.15295,1.1535,120000000.0
2009-05-20 11:02:00,1.1535,1.1537,1.15345,1.1535,46000000.0
2009-05-20 11:03:00,1.1535,1.15365,1.1535,1.1536,46400000.0
2009-05-20 11:04:00,1.1536,1.1538,1.15355,1.1538,50800000.0
2009-05-20 11:05:00,1.1537,1.154,1.1536,1.154,26800000.0
2009-05-20 11:06:00,1.154,1.154,1.154,1.154,4600000.0
2009-05-20 11:07:00,1.154,1.1546,1.154,1.1544,84200000.0
2009-05-20 11:08:00,1.1544,1.1548,1.15385,1.15445,175400000.0
2009-05-20 11:09:00,1.15435,1.1546,1.15435,1.1546,100800000.0
2009-05-20 11:10:00,1.1546,1.1546,1.1541,1.1544,99800000.0
2009-05-20 11:11:00,1.1543,1.1544,1.15405,1.1543,52200000.0
2009-05-20 11:12:00,1.1543,1.15445,1.15395,1.1541,91600000.0
2009-05-20 11:13:00,1.1541,1.1545,1.15405,1.1545,145600000.0
2009-05-20 11:14:00,1.15455,1.15475,1.1541,1.1546,262200000.0
2009-05-20 11:15:00,1.1545,1.1546,1.1543,1.15445,56000000.0
2009-05-20 11:16:00,1.1545,1.1545,1.1545,1.1545,8200000.0
2009-05-20 11:17:00,1.15475,1.1549,1.15455,1.15475,76600000.0
2009-05-20 11:18:00,1.15475,1.1548,1.1547,1.1548,71000000.0
2009-05-20 11:19:00,1.1549,1.155,1.1549,1.155,27800000.0
2009-05-20 11:20:00,1.1551,1.1551,1.155,1.155,46200000.0
2009-05-20 11:21:00,1.155,1.1551,1.1546,1.1547,443399999.0
2009-05-20 11:22:00,1.15475,1.15475,1.15435,1.1544,90600000.0
2009-05-20 11:23:00,1.1544,1.1547,1.1544,1.1547,64200000.0
2009-05-20 11:24:00,1.1547,1.1547,1.1547,1.1547,61600000.0
2009-05-20 11:25:00,1.1547,1.1548,1.1547,1.1547,29600000.0
2009-05-20 11:26:00,1.15485,1.1549,1.15465,1.1547,33200000.0
2009-05-20 11:27:00,1.1547,1.15505,1.1546,1.1549,111800000.0
2009-05-20 11:28:00,1.1549,1.1549,1.15465,1.1548,86400000.0
2009-05-20 11:29:00,1.1548,1.1548,1.1546,1.1547,69400000.0
2009-05-20 11:30:00,1.1547,1.1547,1.1536,1.1539,458999998.0
2009-05-20 11:31:00,1.15385,1.154,1.1535,1.154,113600000.0
2009-05-20 11:32:00,1.154,1.15435,1.15365,1.15375,173600000.0
2009-05-20 11:33:00,1.15375,1.1538,1.15325,1.15345,112800000.0
2009-05-20 11:34:00,1.15345,1.1537,1.15345,1.1535,53400000.0
2009-05-20 11:35:00,1.1536,1.1536,1.1536,1.1536,25000000.0
2009-05-20 11:36:00,1.1536,1.1537,1.15265,1.15275,147200000.0
2009-05-20 11:37:00,1.1528,1.15285,1.15255,1.1528,155400000.0
2009-05-20 11:38:00,1.15285,1.1531,1.15275,1.153,83400000.0
2009-05-20 11:39:00,1.153,1.153,1.1526,1.1529,59400000.0
2009-05-20 11:40:00,1.1529,1.1529,1.1526,1.15275,45600000.0
2009-05-20 11:41:00,1.15275,1.1528,1.15275,1.15275,18200000.0
2009-05-20 11:42:00,1.15285,1.15285,1.15235,1.15245,61400000.0
2009-05-20 11:43:00,1.1526,1.1529,1.1525,1.1525,191200000.0
2009-05-20 11:44:00,1.1527,1.1527,1.15265,1.1527,72600000.0
2009-05-20 11:45:00,1.1527,1.15305,1.15255,1.15305,43200000.0
2009-05-20 11:46:00,1.1531,1.15405,1.1531,1.15405,277400000.0
2009-05-20 11:47:00,1.1542,1.15435,1.1529,1.153,352000000.0
2009-05-20 11:48:00,1.1531,1.1538,1.1531,1.1534,79400000.0
2009-05-20 11:49:00,1.1534,1.1535,1.1532,1.1533,51600000.0
2009-05-20 11:50:00,1.1533,1.1535,1.15325,1.1534,68000000.0
2009-05-20 11:51:00,1.1534,1.1534,1.1526,1.15275,255400004.0
2009-05-20 11:52:00,1.15275,1.1529,1.15265,1.15285,217700000.0
2009-05-20 11:53:00,1.15295,1.15345,1.1528,1.1531,159200001.0
2009-05-20 11:54:00,1.153,1.15335,1.15265,1.15315,199800000.0
2009-05-20 11:55:00,1.1533,1.15345,1.153,1.15305,110000000.0
2009-05-20 11:56:00,1.1531,1.1531,1.15265,1.1529,352400000.0
2009-05-20 11:57:00,1.1529,1.1535,1.1528,1.1535,254800000.0
2009-05-20 11:58:00,1.1535,1.1536,1.1529,1.1533,91200000.0
2009-05-20 11:59:00,1.1533,1.1538,1.1533,1.15355,136200000.0
2009-05-20 12:00:00,1.15355,1.15365,1.15345,1.15345,51200000.0
2009-05-20 12:01:00,1.1535,1.1535,1.1533,1.1535,75000000.0
2009-05-20 12:02:00,1.1535,1.1535,1.15345,1.1535,17600000.0
2009-05-20 12:03:00,1.15331,1.15333,1.15279,1.15333,193000000.0
2009-05-20 12:04:00,1.1535,1.1536,1.1535,1.15355,46400000.0
2009-05-20 12:05:00,1.1535,1.15395,1.1535,1.15385,182000000.0
2009-05-20 12:06:00,1.15405,1.1542,1.15375,1.15375,62800000.0
2009-05-20 12:07:00,1.15375,1.154,1.15355,1.154,71400000.0
2009-05-20 12:08:00,1.154,1.15435,1.1536,1.15385,153600000.0
2009-05-20 12:09:00,1.1539,1.15415,1.15365,1.15375,53000000.0
2009-05-20 12:10:00,1.15385,1.1539,1.1537,1.1539,13200000.0
2009-05-20 12:11:00,1.1539,1.1539,1.1539,1.1539,11000000.0
2009-05-20 12:12:00,1.1539,1.1539,1.1539,1.1539,4400000.0
2009-05-20 12:13:00,1.1539,1.1539,1.1539,1.1539,6600000.0
2009-05-20 12:14:00,1.154,1.1541,1.1539,1.1539,105000000.0
2009-05-20 12:15:00,1.1539,1.154,1.1539,1.154,54800000.0
2009-05-20 12:16:00,1.154,1.1542,1.15395,1.15395,67600000.0
2009-05-20 12:17:00,1.15395,1.15415,1.1539,1.15415,75000000.0
2009-05-20 12:18:00,1.1542,1.15435,1.15405,1.1541,57000000.0
2009-05-20 12:19:00,1.15387,1.15399,1.15349,1.15399,318600000.0
2009-05-20 12:20:00,1.1541,1.1544,1.15405,1.1544,60600000.0
2009-05-20 12:21:00,1.1545,1.1545,1.1543,1.1544,7800000.0
2009-05-20 12:22:00,1.15455,1.1554,1.15445,1.1554,454600000.0
2009-05-20 12:23:00,1.1554,1.156,1.15535,1.1559,512800000.0
2009-05-20 12:24:00,1.1559,1.1569,1.1559,1.15675,359200000.0
2009-05-20 12:25:00,1.1567,1.1569,1.15655,1.1568,190800000.0
2009-05-20 12:26:00,1.1568,1.1571,1.1566,1.1566,452199999.0
2009-05-20 12:27:00,1.1566,1.15665,1.1562,1.1564,220200000.0
2009-05-20 12:28:00,1.1565,1.15655,1.15625,1.15635,193600000.0
2009-05-20 12:29:00,1.1563,1.15655,1.1563,1.15655,152000000.0
2009-05-20 12:30:00,1.15635,1.1564,1.15625,1.15635,59800000.0
2009-05-20 12:31:00,1.1564,1.15685,1.15635,1.1568,236500000.0
2009-05-20 12:32:00,1.15675,1.1569,1.15655,1.1567,184000000.0
2009-05-20 12:33:00,1.1565,1.157,1.15635,1.15685,217600000.0
2009-05-20 12:34:00,1.1569,1.1569,1.15635,1.1564,388800000.0
2009-05-20 12:35:00,1.15655,1.15665,1.15635,1.1566,358600000.0
2009-05-20 12:36:00,1.1566,1.1568,1.1564,1.1566,252600000.0
2009-05-20 12:37:00,1.1565,1.1566,1.1561,1.1561,166600000.0
2009-05-20 12:38:00,1.156,1.15715,1.15595,1.1569,721200000.0
2009-05-20 12:39:00,1.157,1.1579,1.1567,1.1576,778200000.0
2009-05-20 12:40:00,1.15755,1.15765,1.1568,1.1569,439999999.0
2009-05-20 12:41:00,1.1569,1.1572,1.15685,1.15685,543199998.0
2009-05-20 12:42:00,1.1569,1.157,1.15655,1.1567,133600000.0
2009-05-20 12:43:00,1.1567,1.15675,1.1567,1.1567,70400000.0
2009-05-20 12:44:00,1.1567,1.1569,1.1559,1.15595,411000000.0
2009-05-20 12:45:00,1.15595,1.156,1.15435,1.15445,415800000.0
2009-05-20 12:46:00,1.15445,1.1545,1.1532,1.1532,428400000.0
2009-05-20 12:47:00,1.1534,1.154,1.1534,1.1539,264000000.0
2009-05-20 12:48:00,1.1539,1.15415,1.15335,1.1534,393000000.0
2009-05-20 12:49:00,1.1535,1.154,1.15345,1.154,282800000.0
2009-05-20 12:50:00,1.154,1.1542,1.1539,1.1541,151600000.0
2009-05-20 12:51:00,1.15405,1.1543,1.15405,1.15405,143800000.0
2009-05-20 12:52:00,1.15405,1.1547,1.15405,1.1546,117100000.0
2009-05-20 12:53:00,1.1546,1.15495,1.1542,1.15435,239600000.0
2009-05-20 12:54:00,1.15415,1.15415,1.1539,1.1539,369800000.0
2009-05-20 12:55:00,1.1539,1.1542,1.1539,1.1541,162200000.0
2009-05-20 12:56:00,1.1541,1.1546,1.1541,1.1545,144200000.0
2009-05-20 12:57:00,1.1545,1.15495,1.1544,1.1544,260800000.0
2009-05-20 12:58:00,1.1547,1.155,1.1547,1.1549,182400000.0
2009-05-20 12:59:00,1.15485,1.1551,1.1545,1.1548,282000000.0
2009-05-20 13:00:00,1.1548,1.15495,1.15355,1.15365,297600000.0
2009-05-20 13:01:00,1.1537,1.1537,1.1525,1.1527,622000000.0
2009-05-20 13:02:00,1.1527,1.15275,1.152,1.1522,564400001.0
2009-05-20 13:03:00,1.1522,1.15295,1.1521,1.1529,255200000.0
2009-05-20 13:04:00,1.15305,1.15335,1.15275,1.15325,345599999.0
2009-05-20 13:05:00,1.1533,1.1535,1.15315,1.15335,298600000.0
2009-05-20 13:06:00,1.15345,1.15365,1.15345,1.15365,196399999.0
2009-05-20 13:07:00,1.15365,1.15365,1.1528,1.1533,415400000.0
2009-05-20 13:08:00,1.1533,1.1536,1.1533,1.1536,72000000.0
2009-05-20 13:09:00,1.1536,1.15445,1.1536,1.1543,297400000.0
2009-05-20 13:10:00,1.1543,1.1543,1.15345,1.1536,133400000.0
2009-05-20 13:11:00,1.15355,1.15365,1.1532,1.1532,140600000.0
2009-05-20 13:12:00,1.15335,1.1538,1.1533,1.1538,201000000.0
2009-05-20 13:13:00,1.1538,1.1542,1.1538,1.1542,150200000.0
2009-05-20 13:14:00,1.15415,1.15415,1.1535,1.15375,83599999.0
2009-05-20 13:15:00,1.15375,1.1538,1.1534,1.15355,87200000.0
2009-05-20 13:16:00,1.15355,1.1536,1.15345,1.1536,137000000.0
2009-05-20 13:17:00,1.1536,1.15395,1.1536,1.15395,130200000.0
2009-05-20 13:18:00,1.15395,1.15395,1.15375,1.15395,52800000.0
2009-05-20 13:19:00,1.1539,1.15395,1.1533,1.1535,120400000.0
2009-05-20 13:20:00,1.1535,1.15395,1.15325,1.1537,191400000.0
2009-05-20 13:21:00,1.1538,1.1538,1.15345,1.15345,114900000.0
2009-05-20 13:22:00,1.15345,1.15355,1.15305,1.1532,361000000.0
2009-05-20 13:23:00,1.1532,1.1535,1.1532,1.15335,126600000.0
2009-05-20 13:24:00,1.1534,1.1535,1.15225,1.1524,169900000.0
2009-05-20 13:25:00,1.1525,1.15335,1.1524,1.15315,144600000.0
2009-05-20 13:26:00,1.1531,1.1531,1.15295,1.153,54400000.0
2009-05-20 13:27:00,1.153,1.1531,1.15265,1.1531,51600000.0
2009-05-20 13:28:00,1.1531,1.1531,1.15275,1.153,96000000.0
2009-05-20 13:29:00,1.1529,1.1533,1.1529,1.1533,123599998.0
2009-05-20 13:30:00,1.1534,1.1534,1.1528,1.153,89400000.0
2009-05-20 13:31:00,1.1531,1.15325,1.15265,1.15265,260800000.0
2009-05-20 13:32:00,1.15275,1.1529,1.15265,1.15265,46600000.0
2009-05-20 13:33:00,1.1527,1.1527,1.1524,1.15245,77800000.0
2009-05-20 13:34:00,1.1525,1.1525,1.15065,1.1509,516600000.0
2009-05-20 13:35:00,1.151,1.1513,1.1505,1.15065,230400000.0
2009-05-20 13:36:00,1.15055,1.15115,1.15055,1.15115,252200000.0
2009-05-20 13:37:00,1.1511,1.1512,1.15085,1.15095,259200000.0
2009-05-20 13:38:00,1.1509,1.1509,1.1498,1.15015,940799999.0
2009-05-20 13:39:00,1.1502,1.1503,1.1498,1.14985,185800000.0
2009-05-20 13:40:00,1.1499,1.1501,1.14985,1.1501,186000000.0
2009-05-20 13:41:00,1.1501,1.1503,1.14975,1.1501,235000001.0
2009-05-20 13:42:00,1.1501,1.1501,1.1495,1.1496,691600006.0
2009-05-20 13:43:00,1.1497,1.1498,1.1485,1.1488,244000000.0
2009-05-20 13:44:00,1.1488,1.1495,1.1486,1.1494,209600000.0
2009-05-20 13:45:00,1.1494,1.1495,1.14885,1.149,199800000.0
2009-05-20 13:46:00,1.1491,1.1494,1.1489,1.14905,142700000.0
2009-05-20 13:47:00,1.1491,1.14925,1.14875,1.14875,369900001.0
2009-05-20 13:48:00,1.14875,1.14875,1.1477,1.148,295500000.0
2009-05-20 13:49:00,1.148,1.14835,1.1479,1.14795,405800000.0
2009-05-20 13:50:00,1.14795,1.1481,1.1479,1.148,291400000.0
2009-05-20 13:51:00,1.148,1.148,1.1476,1.14775,692199999.0
2009-05-20 13:52:00,1.1477,1.1483,1.1475,1.14815,331800000.0
2009-05-20 13:53:00,1.1483,1.1483,1.14785,1.14785,262600000.0
2009-05-20 13:54:00,1.14795,1.1481,1.14775,1.1481,237800000.0
2009-05-20 13:55:00,1.14815,1.14905,1.14815,1.1485,455800001.0
2009-05-20 13:56:00,1.1487,1.1494,1.14865,1.14905,251800000.0
2009-05-20 13:57:00,1.14905,1.1497,1.14865,1.1495,382000000.0
2009-05-20 13:58:00,1.1497,1.1499,1.14935,1.1495,428200000.0
2009-05-20 13:59:00,1.1495,1.15,1.14945,1.14995,379600000.0
2009-05-20 14:00:00,1.1499,1.15,1.149,1.14905,475800000.0
2009-05-20 14:01:00,1.14905,1.14915,1.14855,1.14865,181200000.0
2009-05-20 14:02:00,1.14865,1.1488,1.14825,1.14845,262200000.0
2009-05-20 14:03:00,1.14845,1.149,1.1484,1.14895,84600000.0
2009-05-20 14:04:00,1.14895,1.14945,1.14895,1.14895,348200000.0
2009-05-20 14:05:00,1.149,1.1495,1.149,1.1494,139400000.0
2009-05-20 14:06:00,1.1494,1.1494,1.1489,1.1489,92200000.0
2009-05-20 14:07:00,1.1489,1.1492,1.14885,1.1489,219600000.0
2009-05-20 14:08:00,1.1489,1.1496,1.1489,1.1495,128500000.0
2009-05-20 14:09:00,1.1495,1.1495,1.1491,1.14935,414200000.0
2009-05-20 14:10:00,1.1493,1.14935,1.1488,1.14915,282400000.0
2009-05-20 14:11:00,1.14915,1.14995,1.14915,1.14975,366400000.0
2009-05-20 14:12:00,1.14985,1.15035,1.1497,1.1502,232600000.0
2009-05-20 14:13:00,1.1502,1.1502,1.1492,1.1492,330000000.0
2009-05-20 14:14:00,1.1493,1.1493,1.1483,1.14835,387800000.0
2009-05-20 14:15:00,1.14845,1.14895,1.14825,1.14845,280000000.0
2009-05-20 14:16:00,1.1485,1.14875,1.1478,1.1482,322400000.0
2009-05-20 14:17:00,1.14825,1.1484,1.148,1.14825,355600000.0
2009-05-20 14:18:00,1.14825,1.14835,1.14815,1.1483,76000000.0
2009-05-20 14:19:00,1.1482,1.1482,1.14775,1.148,313199997.0
2009-05-20 14:20:00,1.148,1.1481,1.14765,1.14805,464800000.0
2009-05-20 14:21:00,1.14805,1.1487,1.148,1.14855,289399998.0
2009-05-20 14:22:00,1.1486,1.14895,1.1485,1.14895,413200000.0
2009-05-20 14:23:00,1.14895,1.1492,1.1489,1.14895,508000000.0
2009-05-20 14:24:00,1.14895,1.149,1.1487,1.1489,214800001.0
2009-05-20 14:25:00,1.1489,1.1491,1.1487,1.14895,230000000.0
2009-05-20 14:26:00,1.149,1.1491,1.1487,1.1487,450400000.0
2009-05-20 14:27:00,1.1487,1.1487,1.1479,1.1482,545600000.0
2009-05-20 14:28:00,1.1482,1.1482,1.14795,1.1481,58000000.0
2009-05-20 14:29:00,1.1482,1.1488,1.1482,1.1488,535600000.0
2009-05-20 14:30:00,1.1488,1.1489,1.14835,1.1484,573599999.0
2009-05-20 14:31:00,1.1484,1.14845,1.1477,1.14785,935200000.0
2009-05-20 14:32:00,1.1479,1.14835,1.1478,1.1482,453800002.0
2009-05-20 14:33:00,1.1483,1.1486,1.1483,1.1486,494000000.0
2009-05-20 14:34:00,1.1486,1.1486,1.14835,1.14845,451600000.0
2009-05-20 14:35:00,1.14845,1.1486,1.14825,1.14835,501999993.0
2009-05-20 14:36:00,1.14835,1.1485,1.14775,1.1485,308600000.0
2009-05-20 14:37:00,1.1485,1.1491,1.14845,1.1489,178200000.0
2009-05-20 14:38:00,1.1489,1.149,1.1488,1.1489,72400000.0
2009-05-20 14:39:00,1.1491,1.1494,1.1488,1.1491,228000000.0
2009-05-20 14:40:00,1.1491,1.1493,1.14895,1.14895,195200000.0
2009-05-20 14:41:00,1.14895,1.14975,1.14875,1.1497,434200000.0
2009-05-20 14:42:00,1.14975,1.1505,1.1497,1.1505,269200000.0
2009-05-20 14:43:00,1.15045,1.1505,1.1499,1.1499,231600000.0
2009-05-20 14:44:00,1.1499,1.15,1.1495,1.15,328500000.0
2009-05-20 14:45:00,1.1501,1.1503,1.15,1.1503,229200000.0
2009-05-20 14:46:00,1.1503,1.15045,1.1502,1.1503,247600000.0
2009-05-20 14:47:00,1.1503,1.1505,1.15,1.1503,295300000.0
2009-05-20 14:48:00,1.15045,1.15065,1.1499,1.15035,164800000.0
2009-05-20 14:49:00,1.1504,1.15045,1.15,1.15045,178200005.0
2009-05-20 14:50:00,1.15025,1.1503,1.1498,1.1499,190400000.0
2009-05-20 14:51:00,1.1499,1.15015,1.14985,1.15,279200000.0
2009-05-20 14:52:00,1.15,1.15005,1.14925,1.1493,300000000.0
2009-05-20 14:53:00,1.1494,1.1495,1.14865,1.1491,240200000.0
2009-05-20 14:54:00,1.1491,1.1495,1.1491,1.1493,316000000.0
2009-05-20 14:55:00,1.1493,1.1496,1.14925,1.1496,198400000.0
2009-05-20 14:56:00,1.1496,1.1497,1.1495,1.1496,212200000.0
2009-05-20 14:57:00,1.1496,1.15,1.14955,1.14975,481600003.0
2009-05-20 14:58:00,1.14965,1.15,1.14965,1.15,189600000.0
2009-05-20 14:59:00,1.14995,1.1501,1.1499,1.15,501200000.0
2009-05-20 15:00:00,1.15,1.15,1.14955,1.1497,312900000.0
2009-05-20 15:01:00,1.1497,1.15,1.1496,1.1496,88200000.0
2009-05-20 15:02:00,1.1496,1.1499,1.1496,1.1498,96800000.0
2009-05-20 15:03:00,1.1499,1.14995,1.1496,1.1498,245400000.0
2009-05-20 15:04:00,1.1499,1.1502,1.1499,1.1502,149200000.0
2009-05-20 15:05:00,1.1501,1.1502,1.14965,1.14985,149400000.0
2009-05-20 15:06:00,1.1499,1.1499,1.1495,1.14955,442000000.0
2009-05-20 15:07:00,1.14965,1.1499,1.1496,1.14975,187800000.0
2009-05-20 15:08:00,1.14975,1.14975,1.14935,1.14935,426399999.0
2009-05-20 15:09:00,1.14935,1.14935,1.1486,1.1486,529400000.0
2009-05-20 15:10:00,1.14865,1.1488,1.1485,1.1487,357600000.0
2009-05-20 15:11:00,1.14875,1.14875,1.1482,1.1483,196400000.0
2009-05-20 15:12:00,1.1483,1.1487,1.1483,1.1485,112268720.0
2009-05-20 15:13:00,1.1486,1.14905,1.1483,1.14835,152000000.0
2009-05-20 15:14:00,1.14835,1.14865,1.14825,1.1483,283600000.0
2009-05-20 15:15:00,1.1482,1.14835,1.1482,1.14835,190018480.0
2009-05-20 15:16:00,1.14835,1.14845,1.1477,1.1478,109400000.0
2009-05-20 15:17:00,1.1478,1.1479,1.1474,1.1478,516199992.0
2009-05-20 15:18:00,1.1478,1.1481,1.14755,1.14775,292200000.0
2009-05-20 15:19:00,1.14775,1.1485,1.14775,1.1485,148400000.0
2009-05-20 15:20:00,1.1485,1.14895,1.14845,1.1487,240020000.0
2009-05-20 15:21:00,1.1486,1.1488,1.1484,1.14865,345400000.0
2009-05-20 15:22:00,1.14865,1.1487,1.1481,1.1482,224200000.0
2009-05-20 15:23:00,1.1483,1.1484,1.14785,1.1484,151400000.0
2009-05-20 15:24:00,1.1484,1.1485,1.1483,1.1484,269400001.0
2009-05-20 15:25:00,1.1484,1.1489,1.1484,1.1488,365800000.0
2009-05-20 15:26:00,1.1488,1.1489,1.14845,1.1485,135400000.0
2009-05-20 15:27:00,1.1485,1.1486,1.14805,1.14855,163400000.0
2009-05-20 15:28:00,1.14855,1.1488,1.14845,1.1485,104400000.0
2009-05-20 15:29:00,1.1486,1.1487,1.14835,1.1484,119000000.0
2009-05-20 15:30:00,1.14835,1.1485,1.148,1.1483,120480000.0
2009-05-20 15:31:00,1.1483,1.1484,1.14805,1.1482,116340000.0
2009-05-20 15:32:00,1.1481,1.1481,1.14655,1.1469,204040000.0
2009-05-20 15:33:00,1.1469,1.147,1.1446,1.14465,375400001.0
2009-05-20 15:34:00,1.14465,1.14495,1.14415,1.14425,310000000.0
2009-05-20 15:35:00,1.14405,1.1443,1.14275,1.14415,367440000.0
2009-05-20 15:36:00,1.14415,1.14415,1.1433,1.14375,245240000.0
2009-05-20 15:37:00,1.14365,1.14365,1.1426,1.1429,188480000.0
2009-05-20 15:38:00,1.1429,1.1431,1.1422,1.14235,222020000.0
2009-05-20 15:39:00,1.14245,1.1432,1.14215,1.1426,455520001.0
2009-05-20 15:40:00,1.14255,1.144,1.14255,1.14345,376400000.0
2009-05-20 15:41:00,1.14345,1.1435,1.14225,1.14225,396600000.0
2009-05-20 15:42:00,1.1423,1.14325,1.1423,1.14275,359400001.0
2009-05-20 15:43:00,1.1427,1.14275,1.1419,1.14255,318020002.0
2009-05-20 15:44:00,1.1426,1.1426,1.1415,1.1418,292400000.0
2009-05-20 15:45:00,1.1418,1.14225,1.14135,1.1417,344600002.0
2009-05-20 15:46:00,1.1417,1.142,1.1413,1.1413,437320000.0
2009-05-20 15:47:00,1.1412,1.1413,1.1404,1.1404,392400000.0
2009-05-20 15:48:00,1.1405,1.1413,1.1401,1.14115,438200000.0
2009-05-20 15:49:00,1.14125,1.14165,1.1411,1.14115,251820000.0
2009-05-20 15:50:00,1.1411,1.14165,1.1411,1.1414,330400000.0
2009-05-20 15:51:00,1.1414,1.1414,1.14005,1.1402,366600000.0
2009-05-20 15:52:00,1.14015,1.1405,1.14005,1.1402,316480000.0
2009-05-20 15:53:00,1.1402,1.1409,1.14,1.1406,380840000.0
2009-05-20 15:54:00,1.14065,1.14095,1.14035,1.14095,260199999.0
2009-05-20 15:55:00,1.1408,1.1414,1.1408,1.14105,201200000.0
2009-05-20 15:56:00,1.1411,1.14135,1.1407,1.1412,291820001.0
2009-05-20 15:57:00,1.1412,1.14155,1.1411,1.1414,150320000.0
2009-05-20 15:58:00,1.14135,1.14135,1.1407,1.1408,143180000.0
2009-05-20 15:59:00,1.1408,1.1413,1.1408,1.141,232180000.0
2009-05-20 16:00:00,1.1411,1.14115,1.1401,1.1403,342000000.0
2009-05-20 16:01:00,1.14045,1.14075,1.14005,1.1401,517800000.0
2009-05-20 16:02:00,1.1401,1.1406,1.13985,1.14045,273480000.0
2009-05-20 16:03:00,1.14045,1.1406,1.14005,1.1406,193740000.0
2009-05-20 16:04:00,1.1406,1.1406,1.14005,1.1404,202920000.0
2009-05-20 16:05:00,1.1404,1.14125,1.1404,1.1412,250800000.0
2009-05-20 16:06:00,1.1412,1.1412,1.1404,1.1406,249800000.0
2009-05-20 16:07:00,1.1407,1.14125,1.1407,1.1412,211200000.0
2009-05-20 16:08:00,1.1412,1.1414,1.14105,1.1412,333580000.0
2009-05-20 16:09:00,1.1411,1.142,1.1411,1.1419,482600000.0
2009-05-20 16:10:00,1.1419,1.1429,1.1419,1.1428,578000000.0
2009-05-20 16:11:00,1.1428,1.14285,1.1417,1.1419,392600000.0
2009-05-20 16:12:00,1.14195,1.1425,1.14195,1.14235,183600000.0
2009-05-20 16:13:00,1.14235,1.14235,1.14185,1.14195,66600000.0
2009-05-20 16:14:00,1.142,1.14215,1.1418,1.1421,95800000.0
2009-05-20 16:15:00,1.14205,1.14235,1.14165,1.14195,447200000.0
2009-05-20 16:16:00,1.14175,1.1421,1.1416,1.14185,376400000.0
2009-05-20 16:17:00,1.14185,1.1424,1.1418,1.14185,122200000.0
2009-05-20 16:18:00,1.14195,1.1421,1.1415,1.1415,174800000.0
2009-05-20 16:19:00,1.1414,1.1416,1.1412,1.1412,160000000.0
2009-05-20 16:20:00,1.1413,1.1414,1.14085,1.14115,114800000.0
2009-05-20 16:21:00,1.14115,1.14145,1.1409,1.1413,362600000.0
2009-05-20 16:22:00,1.1413,1.1413,1.14085,1.14085,237200000.0
2009-05-20 16:23:00,1.14085,1.141,1.14055,1.1408,89400000.0
2009-05-20 16:24:00,1.1408,1.14125,1.14065,1.14075,121600000.0
2009-05-20 16:25:00,1.1407,1.14075,1.14,1.1401,168600000.0
2009-05-20 16:26:00,1.1401,1.14115,1.1401,1.14115,156800000.0
2009-05-20 16:27:00,1.1411,1.1417,1.14105,1.14165,137600000.0
2009-05-20 16:28:00,1.14155,1.1421,1.14155,1.1421,101400000.0
2009-05-20 16:29:00,1.1421,1.1425,1.14205,1.1423,164600000.0
2009-05-20 16:30:00,1.1423,1.1425,1.14205,1.1422,193040004.0
2009-05-20 16:31:00,1.1422,1.1424,1.1417,1.14185,251400000.0
2009-05-20 16:32:00,1.14185,1.14205,1.14125,1.14195,121600000.0
2009-05-20 16:33:00,1.142,1.1422,1.14165,1.1422,216200000.0
2009-05-20 16:34:00,1.1422,1.1426,1.1421,1.1426,465399999.0
2009-05-20 16:35:00,1.1425,1.1428,1.14175,1.14195,226000000.0
2009-05-20 16:36:00,1.14205,1.14235,1.1419,1.14235,253400000.0
2009-05-20 16:37:00,1.14235,1.14285,1.14235,1.1428,236480008.0
2009-05-20 16:38:00,1.1428,1.14305,1.1428,1.143,133000000.0
2009-05-20 16:39:00,1.14295,1.143,1.1426,1.1427,599600000.0
2009-05-20 16:40:00,1.1427,1.14285,1.1421,1.1421,627000000.0
2009-05-20 16:41:00,1.1422,1.1427,1.1422,1.1423,273000001.0
2009-05-20 16:42:00,1.1422,1.14265,1.1421,1.1425,149600000.0
2009-05-20 16:43:00,1.1426,1.143,1.14255,1.1426,167000000.0
2009-05-20 16:44:00,1.1426,1.1429,1.14225,1.14225,214800000.0
2009-05-20 16:45:00,1.1423,1.14275,1.1423,1.1425,84000000.0
2009-05-20 16:46:00,1.1425,1.1425,1.14175,1.142,252200000.0
2009-05-20 16:47:00,1.142,1.1423,1.1417,1.14215,267200000.0
2009-05-20 16:48:00,1.14215,1.14215,1.14145,1.1415,136200000.0
2009-05-20 16:49:00,1.14145,1.1415,1.141,1.1411,145540004.0
2009-05-20 16:50:00,1.14125,1.14195,1.1411,1.1417,369200000.0
2009-05-20 16:51:00,1.1418,1.142,1.1414,1.1417,113400000.0
2009-05-20 16:52:00,1.1418,1.1423,1.1416,1.1423,234800000.0
2009-05-20 16:53:00,1.14235,1.14235,1.1421,1.1423,321220002.0
2009-05-20 16:54:00,1.1423,1.1426,1.14225,1.1426,65000000.0
2009-05-20 16:55:00,1.1426,1.1427,1.14225,1.1427,534800000.0
2009-05-20 16:56:00,1.1427,1.1428,1.1421,1.1424,517999999.0
2009-05-20 16:57:00,1.14245,1.14245,1.1423,1.1423,58600000.0
2009-05-20 16:58:00,1.1423,1.14295,1.14225,1.1428,175000000.0
2009-05-20 16:59:00,1.1428,1.1429,1.1427,1.1428,322400000.0
2009-05-20 17:00:00,1.1427,1.14295,1.14245,1.14245,558000000.0
2009-05-20 17:01:00,1.14265,1.1427,1.14225,1.1425,204200000.0
2009-05-20 17:02:00,1.14255,1.1429,1.14235,1.1427,169400000.0
2009-05-20 17:03:00,1.1427,1.1429,1.14245,1.1428,113200000.0
2009-05-20 17:04:00,1.1428,1.1431,1.14275,1.1431,60200000.0
2009-05-20 17:05:00,1.143,1.1431,1.1426,1.1427,183200000.0
2009-05-20 17:06:00,1.1427,1.1428,1.1425,1.1426,42800000.0
2009-05-20 17:07:00,1.1427,1.14315,1.1426,1.1431,200000000.0
2009-05-20 17:08:00,1.1431,1.1433,1.14295,1.1432,261600000.0
2009-05-20 17:09:00,1.1432,1.14375,1.1432,1.1434,123600000.0
2009-05-20 17:10:00,1.1434,1.1435,1.143,1.143,271200000.0
2009-05-20 17:11:00,1.143,1.143,1.1427,1.1429,248200000.0
2009-05-20 17:12:00,1.1428,1.1429,1.14225,1.1428,106600000.0
2009-05-20 17:13:00,1.1428,1.1428,1.14225,1.1425,89800000.0
2009-05-20 17:14:00,1.1425,1.1425,1.1419,1.1423,104000000.0
2009-05-20 17:15:00,1.1423,1.14275,1.1422,1.14245,136420002.0
2009-05-20 17:16:00,1.14245,1.1428,1.14235,1.14275,85600000.0
2009-05-20 17:17:00,1.14275,1.1434,1.1427,1.1429,156400000.0
2009-05-20 17:18:00,1.1429,1.1433,1.14245,1.1433,152400000.0
2009-05-20 17:19:00,1.1433,1.1434,1.14265,1.143,181620002.0
2009-05-20 17:20:00,1.143,1.1431,1.14285,1.1429,263700000.0
2009-05-20 17:21:00,1.143,1.14395,1.143,1.1436,243800000.0
2009-05-20 17:22:00,1.1437,1.1439,1.143,1.1431,266800000.0
2009-05-20 17:23:00,1.1432,1.1433,1.14215,1.14215,248700000.0
2009-05-20 17:24:00,1.14235,1.1429,1.14215,1.1428,197400000.0
2009-05-20 17:25:00,1.1428,1.1428,1.142,1.1427,245800000.0
2009-05-20 17:26:00,1.1427,1.1429,1.14245,1.1426,229800000.0
2009-05-20 17:27:00,1.1426,1.1426,1.14175,1.1418,174400000.0
2009-05-20 17:28:00,1.1418,1.1424,1.1417,1.1423,289400000.0
2009-05-20 17:29:00,1.1423,1.14255,1.14195,1.142,299200000.0
2009-05-20 17:30:00,1.1418,1.14195,1.1414,1.1414,189200000.0
2009-05-20 17:31:00,1.14115,1.1414,1.1399,1.1399,278060006.0
2009-05-20 17:32:00,1.1399,1.1403,1.1399,1.1403,84600000.0
2009-05-20 17:33:00,1.14035,1.14055,1.14035,1.14055,136200000.0
2009-05-20 17:34:00,1.14055,1.1406,1.14,1.1401,84000000.0
2009-05-20 17:35:00,1.1401,1.1405,1.1401,1.1405,99200000.0
2009-05-20 17:36:00,1.14055,1.14055,1.1401,1.14025,69400000.0
2009-05-20 17:37:00,1.1403,1.1407,1.1401,1.1407,97400000.0
2009-05-20 17:38:00,1.1407,1.1413,1.1407,1.14125,216200000.0
2009-05-20 17:39:00,1.1413,1.14145,1.1406,1.14115,206000000.0
2009-05-20 17:40:00,1.1412,1.1416,1.14105,1.1411,315200000.0
2009-05-20 17:41:00,1.1411,1.1417,1.1411,1.1416,116800000.0
2009-05-20 17:42:00,1.1416,1.1418,1.1413,1.1414,422200000.0
2009-05-20 17:43:00,1.1413,1.1413,1.1407,1.14105,347600000.0
2009-05-20 17:44:00,1.14105,1.1412,1.141,1.141,119000000.0
2009-05-20 17:45:00,1.141,1.1415,1.14095,1.14125,186200000.0
2009-05-20 17:46:00,1.14125,1.14155,1.141,1.1411,379200000.0
2009-05-20 17:47:00,1.1411,1.1423,1.1411,1.1421,311400000.0
2009-05-20 17:48:00,1.1421,1.1422,1.1419,1.1421,194800000.0
2009-05-20 17:49:00,1.1421,1.1422,1.142,1.1421,421400000.0
2009-05-20 17:50:00,1.1421,1.1421,1.1414,1.1421,163200000.0
2009-05-20 17:51:00,1.1421,1.14325,1.142,1.1431,227420002.0
2009-05-20 17:52:00,1.1432,1.14355,1.14245,1.1435,259000000.0
2009-05-20 17:53:00,1.1436,1.144,1.1432,1.1432,192900000.0
2009-05-20 17:54:00,1.14325,1.1435,1.1432,1.1432,120400000.0
2009-05-20 17:55:00,1.1432,1.1432,1.14255,1.143,212000000.0
2009-05-20 17:56:00,1.1431,1.1432,1.1427,1.1428,174400000.0
2009-05-20 17:57:00,1.1428,1.143,1.1427,1.1429,305600000.0
2009-05-20 17:58:00,1.1429,1.14355,1.1427,1.1434,252200000.0
2009-05-20 17:59:00,1.1434,1.1435,1.14295,1.1434,214800000.0
2009-05-20 18:00:00,1.1435,1.14365,1.14295,1.143,192200000.0
2009-05-20 18:01:00,1.143,1.1431,1.14255,1.1427,267920002.0
2009-05-20 18:02:00,1.1426,1.14295,1.1425,1.1425,125800000.0
2009-05-20 18:03:00,1.1426,1.143,1.1425,1.14275,205840004.0
2009-05-20 18:04:00,1.1429,1.143,1.14255,1.1427,174600000.0
2009-05-20 18:05:00,1.1427,1.1427,1.1418,1.142,131800000.0
2009-05-20 18:06:00,1.142,1.142,1.1415,1.1419,85600000.0
2009-05-20 18:07:00,1.1419,1.1421,1.1415,1.1417,73000000.0
2009-05-20 18:08:00,1.1418,1.1422,1.1418,1.1421,138000000.0
2009-05-20 18:09:00,1.1421,1.1429,1.1417,1.1427,158400000.0
2009-05-20 18:10:00,1.14275,1.1429,1.1425,1.1427,242600000.0
2009-05-20 18:11:00,1.1427,1.1428,1.14195,1.1424,151600000.0
2009-05-20 18:12:00,1.1424,1.1424,1.1422,1.1422,26400000.0
2009-05-20 18:13:00,1.1422,1.1427,1.1421,1.1427,100700000.0
2009-05-20 18:14:00,1.14245,1.1427,1.1421,1.1422,529600001.0
2009-05-20 18:15:00,1.1422,1.1423,1.14215,1.1423,147800000.0
2009-05-20 18:16:00,1.1423,1.14255,1.14185,1.142,264200000.0
2009-05-20 18:17:00,1.142,1.1424,1.142,1.1422,199600000.0
2009-05-20 18:18:00,1.1422,1.1426,1.1421,1.1423,354800000.0
2009-05-20 18:19:00,1.1423,1.1424,1.1421,1.1422,298400000.0
2009-05-20 18:20:00,1.1423,1.1426,1.1421,1.1426,172200000.0
2009-05-20 18:21:00,1.1426,1.1428,1.14215,1.1425,252999999.0
2009-05-20 18:22:00,1.1424,1.1425,1.142,1.1423,325400000.0
2009-05-20 18:23:00,1.1423,1.1425,1.1423,1.14245,136800000.0
2009-05-20 18:24:00,1.14245,1.14265,1.1424,1.14255,97000000.0
2009-05-20 18:25:00,1.14255,1.1427,1.1425,1.1426,95200000.0
2009-05-20 18:26:00,1.1426,1.1428,1.1425,1.1427,377800000.0
2009-05-20 18:27:00,1.1427,1.1427,1.1425,1.1426,152800000.0
2009-05-20 18:28:00,1.1426,1.1426,1.142,1.1422,110200000.0
2009-05-20 18:29:00,1.1422,1.1422,1.14175,1.1418,58600000.0
2009-05-20 18:30:00,1.1419,1.1422,1.1418,1.1422,27600000.0
2009-05-20 18:31:00,1.1422,1.1424,1.1417,1.1424,67600000.0
2009-05-20 18:32:00,1.1424,1.1426,1.14195,1.1426,261600000.0
2009-05-20 18:33:00,1.1426,1.14335,1.1426,1.14335,445600000.0
2009-05-20 18:34:00,1.1434,1.1435,1.14325,1.1433,245600000.0
2009-05-20 18:35:00,1.1433,1.1433,1.14305,1.1431,507200000.0
2009-05-20 18:36:00,1.1431,1.1433,1.1427,1.1427,235600000.0
2009-05-20 18:37:00,1.1427,1.14335,1.1427,1.1433,183000000.0
2009-05-20 18:38:00,1.1433,1.1436,1.14315,1.1433,205600000.0
2009-05-20 18:39:00,1.1433,1.1437,1.14325,1.1436,258400000.0
2009-05-20 18:40:00,1.1436,1.1437,1.14335,1.1435,144800000.0
2009-05-20 18:41:00,1.1436,1.1436,1.1434,1.1435,55000000.0
2009-05-20 18:42:00,1.1435,1.1435,1.14325,1.1433,175200000.0
2009-05-20 18:43:00,1.1433,1.1433,1.1428,1.1428,160500000.0
2009-05-20 18:44:00,1.1429,1.143,1.1421,1.1421,319800000.0
2009-05-20 18:45:00,1.1421,1.1426,1.142,1.14255,186200000.0
2009-05-20 18:46:00,1.1426,1.1427,1.14225,1.14255,398000001.0
2009-05-20 18:47:00,1.1426,1.1427,1.14235,1.1424,364600000.0
2009-05-20 18:48:00,1.1424,1.1425,1.14215,1.1422,379000000.0
2009-05-20 18:49:00,1.14225,1.14255,1.1421,1.1423,130600000.0
2009-05-20 18:50:00,1.1423,1.1424,1.1422,1.14225,201200000.0
2009-05-20 18:51:00,1.14225,1.1427,1.14225,1.1427,258800000.0
2009-05-20 18:52:00,1.14285,1.1436,1.14265,1.14335,98400000.0
2009-05-20 18:53:00,1.14335,1.1436,1.14335,1.1434,98000000.0
2009-05-20 18:54:00,1.1434,1.1434,1.14265,1.14265,264000000.0
2009-05-20 18:55:00,1.1427,1.143,1.14265,1.1429,95800000.0
2009-05-20 18:56:00,1.1429,1.14325,1.1428,1.14325,108600000.0
2009-05-20 18:57:00,1.14315,1.14335,1.14285,1.14285,151399999.0
2009-05-20 18:58:00,1.1429,1.14355,1.14285,1.14355,580200001.0
2009-05-20 18:59:00,1.1435,1.1437,1.1434,1.1436,134600000.0
2009-05-20 19:00:00,1.1436,1.1438,1.1436,1.1438,88800000.0
2009-05-20 19:01:00,1.1438,1.1438,1.1432,1.1432,221199999.0
2009-05-20 19:02:00,1.1432,1.1434,1.14315,1.1433,112000000.0
2009-05-20 19:03:00,1.1433,1.1437,1.1433,1.14365,200600000.0
2009-05-20 19:04:00,1.14365,1.1437,1.1435,1.1437,168000000.0
2009-05-20 19:05:00,1.1436,1.144,1.1436,1.144,269600000.0
2009-05-20 19:06:00,1.144,1.144,1.1439,1.1439,72200000.0
2009-05-20 19:07:00,1.144,1.144,1.1434,1.1435,128800000.0
2009-05-20 19:08:00,1.1436,1.1436,1.1432,1.1432,65400000.0
2009-05-20 19:09:00,1.1432,1.1435,1.1428,1.1432,131620002.0
2009-05-20 19:10:00,1.1433,1.14345,1.1428,1.1433,84600000.0
2009-05-20 19:11:00,1.1432,1.14335,1.1432,1.1433,29900000.0
2009-05-20 19:12:00,1.1433,1.1433,1.1427,1.14315,102200000.0
2009-05-20 19:13:00,1.1432,1.1432,1.14245,1.14255,111600000.0
2009-05-20 19:14:00,1.1425,1.143,1.1422,1.1422,142000000.0
2009-05-20 19:15:00,1.1423,1.1427,1.1422,1.1425,157400000.0
2009-05-20 19:16:00,1.1425,1.1427,1.1423,1.1427,99000000.0
2009-05-20 19:17:00,1.1427,1.1427,1.1422,1.1423,187000000.0
2009-05-20 19:18:00,1.1423,1.1426,1.1423,1.14255,46800000.0
2009-05-20 19:19:00,1.14265,1.1429,1.1426,1.1429,118800000.0
2009-05-20 19:20:00,1.1429,1.1431,1.14265,1.1428,312200000.0
2009-05-20 19:21:00,1.1428,1.1431,1.14275,1.1429,197600000.0
2009-05-20 19:22:00,1.1429,1.143,1.1429,1.143,99000000.0
2009-05-20 19:23:00,1.1429,1.14355,1.14265,1.14275,332400000.0
2009-05-20 19:24:00,1.14265,1.1431,1.14265,1.1427,220800000.0
2009-05-20 19:25:00,1.1427,1.1431,1.1427,1.1431,135200000.0
2009-05-20 19:26:00,1.1431,1.1431,1.14225,1.1428,64480000.0
2009-05-20 19:27:00,1.1428,1.1428,1.1423,1.14265,67980000.0
2009-05-20 19:28:00,1.14265,1.14265,1.1422,1.14225,113200000.0
2009-05-20 19:29:00,1.14225,1.1423,1.14175,1.1419,108220002.0
2009-05-20 19:30:00,1.1419,1.1422,1.1419,1.1422,55600000.0
2009-05-20 19:31:00,1.1422,1.14255,1.14215,1.1425,103600000.0
2009-05-20 19:32:00,1.1425,1.1425,1.1425,1.1425,10600000.0
2009-05-20 19:33:00,1.1425,1.1426,1.1425,1.1425,10400000.0
2009-05-20 19:34:00,1.1425,1.1425,1.1424,1.1424,41600000.0
2009-05-20 19:35:00,1.1424,1.1425,1.142,1.1423,128400000.0
2009-05-20 19:36:00,1.1423,1.1423,1.14185,1.142,74200000.0
2009-05-20 19:37:00,1.142,1.142,1.1414,1.1414,112600000.0
2009-05-20 19:38:00,1.14135,1.1417,1.14115,1.1417,106800000.0
2009-05-20 19:39:00,1.14165,1.1417,1.14105,1.1417,259399999.0
2009-05-20 19:40:00,1.1417,1.1418,1.14125,1.1415,254800000.0
2009-05-20 19:41:00,1.1415,1.14155,1.14055,1.1406,216600000.0
2009-05-20 19:42:00,1.1406,1.1407,1.14055,1.1406,113400000.0
2009-05-20 19:43:00,1.1406,1.14065,1.1405,1.1405,72400000.0
2009-05-20 19:44:00,1.1405,1.141,1.1403,1.141,184400000.0
2009-05-20 19:45:00,1.141,1.1411,1.141,1.141,425800000.0
2009-05-20 19:46:00,1.14105,1.1411,1.14065,1.141,224400000.0
2009-05-20 19:47:00,1.141,1.141,1.14045,1.1407,69600000.0
2009-05-20 19:48:00,1.1408,1.1411,1.14035,1.1407,195900000.0
2009-05-20 19:49:00,1.1407,1.1411,1.14055,1.1411,251000000.0
2009-05-20 19:50:00,1.1411,1.1413,1.141,1.1411,146200000.0
2009-05-20 19:51:00,1.1411,1.1412,1.14095,1.1411,92200000.0
2009-05-20 19:52:00,1.1411,1.14115,1.1407,1.14075,212100000.0
2009-05-20 19:53:00,1.1408,1.1411,1.1408,1.1411,141200000.0
2009-05-20 19:54:00,1.141,1.141,1.14065,1.1408,74000000.0
2009-05-20 19:55:00,1.1408,1.141,1.1407,1.14075,183200000.0
2009-05-20 19:56:00,1.14075,1.14095,1.1407,1.1408,96400000.0
2009-05-20 19:57:00,1.1408,1.141,1.1407,1.1408,104600000.0
2009-05-20 19:58:00,1.1408,1.1409,1.1407,1.14085,85400000.0
2009-05-20 19:59:00,1.14085,1.14085,1.1406,1.1408,70700000.0
2009-05-20 20:00:00,1.1408,1.1408,1.1387,1.1397,307400001.0
2009-05-20 20:01:00,1.1396,1.1398,1.13855,1.1387,148400000.0
2009-05-20 20:02:00,1.1387,1.1391,1.1381,1.1388,166000000.0
2009-05-20 20:03:00,1.1388,1.1392,1.13835,1.1389,245020002.0
2009-05-20 20:04:00,1.1389,1.1394,1.1389,1.13925,347200000.0
2009-05-20 20:05:00,1.13925,1.1401,1.1392,1.13975,200200000.0
2009-05-20 20:06:00,1.1398,1.14,1.1392,1.1392,423000000.0
2009-05-20 20:07:00,1.1392,1.1392,1.1384,1.139,583400000.0
2009-05-20 20:08:00,1.139,1.139,1.1388,1.139,270220002.0
2009-05-20 20:09:00,1.139,1.13905,1.1388,1.13895,360200000.0
2009-05-20 20:10:00,1.139,1.139,1.13835,1.13875,294600000.0
2009-05-20 20:11:00,1.1386,1.1388,1.1384,1.1385,214620002.0
2009-05-20 20:12:00,1.1385,1.1393,1.1385,1.1392,116200000.0
2009-05-20 20:13:00,1.1392,1.14035,1.1391,1.14025,287600000.0
2009-05-20 20:14:00,1.14025,1.14055,1.13965,1.1403,264800000.0
2009-05-20 20:15:00,1.1403,1.1409,1.1402,1.1408,204200000.0
2009-05-20 20:16:00,1.1408,1.1408,1.14005,1.1405,152300000.0
2009-05-20 20:17:00,1.1406,1.1412,1.1402,1.1403,356820005.0
2009-05-20 20:18:00,1.1403,1.1403,1.13905,1.13905,530000000.0
2009-05-20 20:19:00,1.1391,1.1393,1.13845,1.13845,184220000.0
2009-05-20 20:20:00,1.1384,1.13855,1.1379,1.138,196600000.0
2009-05-20 20:21:00,1.13775,1.1382,1.13775,1.1382,197400000.0
2009-05-20 20:22:00,1.1382,1.1383,1.1377,1.1377,78200000.0
2009-05-20 20:23:00,1.1377,1.1377,1.1372,1.1372,294000001.0
2009-05-20 20:24:00,1.1372,1.1373,1.1362,1.13625,300000000.0
2009-05-20 20:25:00,1.1363,1.1369,1.1362,1.1365,244200000.0
2009-05-20 20:26:00,1.1365,1.1375,1.13635,1.1375,138800000.0
2009-05-20 20:27:00,1.1375,1.13765,1.13735,1.1375,127400000.0
2009-05-20 20:28:00,1.1375,1.1375,1.1374,1.1375,227000000.0
2009-05-20 20:29:00,1.1375,1.1375,1.13685,1.1371,187000000.0
2009-05-20 20:30:00,1.1372,1.1373,1.13675,1.137,212400000.0
2009-05-20 20:31:00,1.1371,1.13835,1.1371,1.1382,290200000.0
2009-05-20 20:32:00,1.1382,1.13905,1.1382,1.1385,293240004.0
2009-05-20 20:33:00,1.13855,1.1387,1.1384,1.1387,245800000.0
2009-05-20 20:34:00,1.1387,1.13885,1.13865,1.1387,168800000.0
2009-05-20 20:35:00,1.1387,1.1389,1.13865,1.1387,410400000.0
2009-05-20 20:36:00,1.1387,1.1387,1.13835,1.1385,96600000.0
2009-05-20 20:37:00,1.1385,1.1385,1.1377,1.13775,255400000.0
2009-05-20 20:38:00,1.13775,1.138,1.1377,1.138,428000000.0
2009-05-20 20:39:00,1.138,1.138,1.13765,1.1379,469800000.0
2009-05-20 20:40:00,1.1379,1.1382,1.13775,1.138,372400000.0
2009-05-20 20:41:00,1.138,1.1384,1.1379,1.1381,814800000.0
2009-05-20 20:42:00,1.13805,1.1381,1.1375,1.13755,406000000.0
2009-05-20 20:43:00,1.13765,1.13765,1.1373,1.13755,369800000.0
2009-05-20 20:44:00,1.13755,1.1376,1.1373,1.13755,197400000.0
2009-05-20 20:45:00,1.13755,1.13765,1.1375,1.1375,105400000.0
2009-05-20 20:46:00,1.1375,1.1375,1.1374,1.1375,87420002.0
2009-05-20 20:47:00,1.1375,1.13765,1.1375,1.13755,120400000.0
2009-05-20 20:48:00,1.13755,1.13755,1.13725,1.1374,123420002.0
2009-05-20 20:49:00,1.1374,1.1374,1.1373,1.1373,19200000.0
2009-05-20 20:50:00,1.13735,1.13765,1.1373,1.1374,293000000.0
2009-05-20 20:51:00,1.1375,1.1375,1.1365,1.137,305639999.0
2009-05-20 20:52:00,1.137,1.13715,1.1365,1.1369,193069999.0
2009-05-20 20:53:00,1.1369,1.1371,1.1365,1.1365,126400000.0
2009-05-20 20:54:00,1.1365,1.13665,1.1365,1.1365,257400000.0
2009-05-20 20:55:00,1.1365,1.13665,1.1365,1.1366,490400000.0
2009-05-20 20:56:00,1.1366,1.1367,1.1366,1.1367,118000000.0
2009-05-20 20:57:00,1.1367,1.1371,1.1367,1.13705,196200000.0
2009-05-20 20:58:00,1.13705,1.13715,1.1369,1.1371,527000000.0
2009-05-20 20:59:00,1.1371,1.1371,1.1367,1.1367,425400000.0
2009-05-20 21:00:00,1.13685,1.1373,1.1367,1.1373,262000000.0
2009-05-20 21:01:00,1.1373,1.1374,1.13725,1.1373,647600000.0
2009-05-20 21:02:00,1.1373,1.1373,1.13705,1.1373,381400000.0
2009-05-20 21:03:00,1.1374,1.13755,1.1374,1.1375,139200000.0
2009-05-20 21:04:00,1.1375,1.1377,1.13735,1.1375,345200000.0
2009-05-20 21:05:00,1.1375,1.1377,1.1375,1.1375,108200000.0
2009-05-20 21:06:00,1.1375,1.1377,1.13705,1.1371,118600000.0
2009-05-20 21:07:00,1.1371,1.13765,1.13705,1.13715,96600000.0
2009-05-20 21:08:00,1.1371,1.1372,1.13695,1.1371,311000000.0
2009-05-20 21:09:00,1.1371,1.1371,1.137,1.1371,46400000.0
2009-05-20 21:10:00,1.1371,1.1375,1.1371,1.1374,237800000.0
2009-05-20 21:11:00,1.1374,1.1378,1.13725,1.1373,338200000.0
2009-05-20 21:12:00,1.1373,1.1373,1.1373,1.1373,139200000.0
2009-05-20 21:13:00,1.1373,1.1376,1.1373,1.13755,380420002.0
2009-05-20 21:14:00,1.13755,1.1376,1.13735,1.1376,261660006.0
2009-05-20 21:15:00,1.1376,1.13825,1.1376,1.138,460400000.0
2009-05-20 21:16:00,1.138,1.1383,1.1378,1.1382,336400000.0
2009-05-20 21:17:00,1.13815,1.1384,1.13805,1.1381,313599999.0
2009-05-20 21:18:00,1.13815,1.13835,1.138,1.1382,271400000.0
2009-05-20 21:19:00,1.1382,1.1382,1.1378,1.138,370200000.0
2009-05-20 21:20:00,1.13805,1.1385,1.13795,1.1385,232800000.0
2009-05-20 21:21:00,1.1385,1.13895,1.1384,1.13875,140800000.0
2009-05-20 21:22:00,1.1388,1.13895,1.1386,1.1387,144199999.0
2009-05-20 21:23:00,1.1387,1.13885,1.1387,1.1388,206200000.0
2009-05-20 21:24:00,1.1388,1.1393,1.1388,1.1392,195800000.0
2009-05-20 21:25:00,1.1392,1.13945,1.1388,1.139,173200000.0
2009-05-20 21:26:00,1.13875,1.1391,1.13875,1.1389,110020002.0
2009-05-20 21:27:00,1.1389,1.1389,1.13865,1.1389,400000000.0
2009-05-20 21:28:00,1.1389,1.139,1.1387,1.1388,121800000.0
2009-05-20 21:29:00,1.1388,1.1388,1.1388,1.1388,22200000.0
2009-05-20 21:30:00,1.1388,1.139,1.1388,1.1389,51400000.0
2009-05-20 21:31:00,1.1389,1.13905,1.13885,1.1389,230400000.0
2009-05-20 21:32:00,1.1389,1.13895,1.1388,1.1389,159399999.0
2009-05-20 21:33:00,1.13885,1.1392,1.13885,1.139,80680008.0
2009-05-20 21:34:00,1.139,1.1395,1.139,1.13945,418000000.0
2009-05-20 21:35:00,1.1395,1.1407,1.1394,1.14045,320400000.0
2009-05-20 21:36:00,1.14045,1.1405,1.14025,1.14025,231200000.0
2009-05-20 21:37:00,1.14025,1.14045,1.14025,1.1403,179400000.0
2009-05-20 21:38:00,1.1403,1.14035,1.14,1.14,99000000.0
2009-05-20 21:39:00,1.14,1.14,1.1396,1.1398,258200000.0
2009-05-20 21:40:00,1.1398,1.14025,1.13945,1.14025,426800000.0
2009-05-20 21:41:00,1.14025,1.1404,1.13975,1.14,422600000.0
2009-05-20 21:42:00,1.14015,1.1407,1.14,1.1407,405800000.0
2009-05-20 21:43:00,1.14065,1.141,1.14065,1.141,281800000.0
2009-05-20 21:44:00,1.141,1.1413,1.141,1.14105,237500000.0
2009-05-20 21:45:00,1.141,1.1413,1.1409,1.1413,240020002.0
2009-05-20 21:46:00,1.1413,1.14135,1.14105,1.1411,199800000.0
2009-05-20 21:47:00,1.1411,1.1413,1.141,1.1411,387800000.0
2009-05-20 21:48:00,1.1411,1.1411,1.141,1.14105,43600000.0
2009-05-20 21:49:00,1.14105,1.14115,1.14095,1.141,159200000.0
2009-05-20 21:50:00,1.141,1.1412,1.14095,1.141,283000000.0
2009-05-20 21:51:00,1.141,1.14135,1.141,1.1412,125820002.0
2009-05-20 21:52:00,1.1413,1.1413,1.1411,1.1411,190800000.0
2009-05-20 21:53:00,1.1411,1.1412,1.14095,1.1411,180200000.0
2009-05-20 21:54:00,1.141,1.1411,1.1409,1.14095,118600000.0
2009-05-20 21:55:00,1.14105,1.1411,1.1409,1.1411,60200000.0
2009-05-20 21:56:00,1.14095,1.141,1.14075,1.14085,167600000.0
2009-05-20 21:57:00,1.14085,1.14085,1.14,1.1407,157400000.0
2009-05-20 21:58:00,1.1407,1.1407,1.14045,1.1407,140600000.0
2009-05-20 21:59:00,1.1407,1.1408,1.1405,1.1407,36200000.0
2009-05-20 22:00:00,1.1407,1.1408,1.1406,1.1406,100000000.0
2009-05-20 22:01:00,1.1406,1.1408,1.14055,1.1407,57000000.0
2009-05-20 22:02:00,1.1405,1.1407,1.1405,1.1406,77200000.0
2009-05-20 22:03:00,1.1406,1.14075,1.14035,1.1404,71000000.0
2009-05-20 22:04:00,1.1405,1.1407,1.1404,1.1406,189600000.0
2009-05-20 22:05:00,1.1406,1.1407,1.1405,1.1406,38400000.0
2009-05-20 22:06:00,1.1406,1.1407,1.1404,1.1405,73000000.0
2009-05-20 22:07:00,1.1405,1.1405,1.1405,1.1405,20000000.0
2009-05-20 22:08:00,1.1405,1.14085,1.1405,1.14085,76400000.0
2009-05-20 22:09:00,1.1409,1.14115,1.14075,1.14095,96000000.0
2009-05-20 22:10:00,1.141,1.141,1.14095,1.14095,25600000.0
2009-05-20 22:11:00,1.141,1.141,1.14065,1.14065,28600000.0
2009-05-20 22:12:00,1.1407,1.1408,1.14055,1.14075,51200000.0
2009-05-20 22:13:00,1.1406,1.1407,1.1406,1.1406,34200000.0
2009-05-20 22:14:00,1.1406,1.1406,1.14035,1.1406,40200000.0
2009-05-20 22:15:00,1.14045,1.14045,1.13983,1.1401,50000000.0
2009-05-20 22:16:00,1.1406,1.1406,1.1406,1.1406,6200000.0
2009-05-20 22:17:00,1.1406,1.1406,1.1405,1.1406,22500000.0
2009-05-20 22:18:00,1.1406,1.1406,1.14035,1.14055,23400000.0
2009-05-20 22:19:00,1.14055,1.14055,1.14035,1.14035,4800000.0
2009-05-20 22:20:00,1.1403,1.14045,1.1402,1.1404,71200000.0
2009-05-20 22:21:00,1.14045,1.1406,1.1404,1.14055,12200000.0
2009-05-20 22:22:00,1.1406,1.14105,1.1406,1.14105,111400000.0
2009-05-20 22:23:00,1.1412,1.1413,1.14075,1.14115,34400000.0
2009-05-20 22:24:00,1.14093,1.141,1.14082,1.14082,19600000.0
2009-05-20 22:25:00,1.1412,1.1413,1.1409,1.141,55600000.0
2009-05-20 22:26:00,1.1409,1.14095,1.14085,1.14085,5600000.0
2009-05-20 22:27:00,1.1409,1.1409,1.14085,1.1409,3200000.0
2009-05-20 22:28:00,1.1409,1.141,1.1409,1.141,3000000.0
2009-05-20 22:29:00,1.141,1.141,1.141,1.141,18200000.0
2009-05-20 22:30:00,1.141,1.141,1.141,1.141,4200000.0
2009-05-20 22:31:00,1.141,1.141,1.141,1.141,3000000.0
2009-05-20 22:32:00,1.141,1.1412,1.141,1.1412,26400001.0
2009-05-20 22:33:00,1.14125,1.14145,1.14125,1.14145,135800000.0
2009-05-20 22:34:00,1.14145,1.1415,1.1414,1.1414,22800000.0
2009-05-20 22:35:00,1.1415,1.1415,1.14125,1.14125,65600000.0
2009-05-20 22:36:00,1.14145,1.14145,1.14125,1.1413,43800000.0
2009-05-20 22:37:00,1.1413,1.1415,1.14125,1.14125,8000000.0
2009-05-20 22:38:00,1.14105,1.1415,1.14105,1.1414,43200000.0
2009-05-20 22:39:00,1.1414,1.1414,1.1409,1.1412,18800000.0
2009-05-20 22:40:00,1.1412,1.1412,1.1411,1.1411,9000000.0
2009-05-20 22:41:00,1.1411,1.1412,1.1411,1.1412,26400000.0
2009-05-20 22:42:00,1.14115,1.14135,1.14095,1.14115,42000000.0
2009-05-20 22:43:00,1.14115,1.1414,1.141,1.14125,68200000.0
2009-05-20 22:44:00,1.1413,1.1413,1.1413,1.1413,11000000.0
2009-05-20 22:45:00,1.1413,1.1414,1.14125,1.1413,33200000.0
2009-05-20 22:46:00,1.1412,1.1413,1.1412,1.1412,7000000.0
2009-05-20 22:47:00,1.1413,1.1416,1.14125,1.14125,21600000.0
2009-05-20 22:48:00,1.1413,1.1414,1.1412,1.1414,7000000.0
2009-05-20 22:49:00,1.1412,1.14135,1.14115,1.14115,21000000.0
2009-05-20 22:50:00,1.1412,1.14145,1.14115,1.14145,68000000.0
2009-05-20 22:51:00,1.1415,1.1416,1.1412,1.1416,20000000.0
2009-05-20 22:52:00,1.14155,1.14155,1.14115,1.1413,29200000.0
2009-05-20 22:53:00,1.14145,1.1416,1.14145,1.1416,7600000.0
2009-05-20 22:54:00,1.1415,1.1416,1.1415,1.1416,10000000.0
2009-05-20 22:55:00,1.1416,1.1416,1.1415,1.14155,10200000.0
2009-05-20 22:56:00,1.14155,1.1416,1.1412,1.1412,87800000.0
2009-05-20 22:57:00,1.14135,1.14135,1.14135,1.14135,2000000.0
2009-05-20 22:58:00,1.1414,1.14145,1.14085,1.1412,84200000.0
2009-05-20 22:59:00,1.1412,1.1415,1.1412,1.1415,60800000.0
2009-05-20 23:00:00,1.1413,1.1413,1.14069,1.14118,24400000.0
2009-05-20 23:01:00,1.14113,1.14113,1.14085,1.14105,25000000.0
2009-05-20 23:02:00,1.14117,1.14123,1.14095,1.14095,22800000.0
2009-05-20 23:03:00,1.1412,1.1412,1.14115,1.14115,5000000.0
2009-05-20 23:04:00,1.14104,1.14104,1.14101,1.14101,3200000.0
2009-05-20 23:05:00,1.1411,1.1413,1.1411,1.1413,22800000.0
2009-05-20 23:06:00,1.14094,1.14109,1.14094,1.14098,21200000.0
2009-05-20 23:07:00,1.14135,1.14135,1.14045,1.1407,10200000.0
2009-05-20 23:08:00,1.14085,1.14125,1.14065,1.1408,21800000.0
2009-05-20 23:09:00,1.14095,1.1414,1.14095,1.14115,35200000.0
2009-05-20 23:10:00,1.1412,1.1412,1.1412,1.1412,1000000.0
2009-05-20 23:11:00,1.14104,1.1411,1.1408,1.14108,33200000.0
2009-05-20 23:12:00,1.14106,1.14106,1.14075,1.14097,24400000.0
2009-05-20 23:13:00,1.14115,1.14115,1.14115,1.14115,1000000.0
2009-05-20 23:14:00,1.1412,1.14135,1.1412,1.14135,6000000.0
2009-05-20 23:15:00,1.14115,1.14195,1.14115,1.1413,73000000.0
2009-05-20 23:16:00,1.1413,1.1417,1.1413,1.1417,9800000.0
2009-05-20 23:17:00,1.14165,1.1422,1.1416,1.1418,66600000.0
2009-05-20 23:18:00,1.1419,1.1423,1.14165,1.14165,11200000.0
2009-05-20 23:19:00,1.14175,1.14175,1.14175,1.14175,1600000.0
2009-05-20 23:20:00,1.14175,1.142,1.14175,1.142,4200000.0
2009-05-20 23:21:00,1.14205,1.14205,1.142,1.142,5000000.0
2009-05-20 23:22:00,1.1417,1.1418,1.14162,1.14165,45800000.0
2009-05-20 23:23:00,1.142,1.142,1.1419,1.1419,5800000.0
2009-05-20 23:24:00,1.14159,1.14178,1.14156,1.14165,46800000.0
2009-05-20 23:25:00,1.14185,1.14185,1.14185,1.14185,1000000.0
2009-05-20 23:26:00,1.14152,1.14156,1.14139,1.14155,30400000.0
2009-05-20 23:27:00,1.1416,1.1416,1.14142,1.14142,21200000.0
2009-05-20 23:28:00,1.14162,1.14162,1.1415,1.1416,20000000.0
2009-05-20 23:29:00,1.1419,1.14195,1.14185,1.14195,6400000.0
2009-05-20 23:30:00,1.14195,1.14195,1.14195,1.14195,3200000.0
2009-05-20 23:31:00,1.1419,1.1419,1.1417,1.1417,20000000.0
2009-05-20 23:32:00,1.14145,1.1415,1.14142,1.14142,17400000.0
2009-05-20 23:33:00,1.14155,1.14155,1.14155,1.14155,3200000.0
2009-05-20 23:34:00,1.1417,1.14185,1.1417,1.14185,12000000.0
2009-05-20 23:35:00,1.14185,1.142,1.14185,1.142,7200000.0
2009-05-20 23:36:00,1.142,1.142,1.142,1.142,2400000.0
2009-05-20 23:37:00,1.142,1.142,1.142,1.142,2400000.0
2009-05-20 23:38:00,1.1419,1.1419,1.14185,1.1419,19200000.0
2009-05-20 23:39:00,1.14205,1.14205,1.14205,1.14205,2400000.0
2009-05-20 23:40:00,1.1424,1.14275,1.14235,1.14235,25200000.0
2009-05-20 23:41:00,1.14235,1.14235,1.14225,1.14225,5000000.0
2009-05-20 23:42:00,1.14225,1.14265,1.14225,1.14265,43400000.0
2009-05-20 23:43:00,1.14238,1.14251,1.14236,1.14249,6400000.0
2009-05-20 23:44:00,1.14265,1.14265,1.14265,1.14265,3200000.0
2009-05-20 23:45:00,1.14265,1.14265,1.14215,1.14235,10200000.0
2009-05-20 23:46:00,1.14221,1.14225,1.1421,1.14225,10400000.0
2009-05-20 23:47:00,1.14215,1.1426,1.14215,1.1426,9800000.0
2009-05-20 23:48:00,1.14247,1.14248,1.14229,1.14246,31200000.0
2009-05-20 23:49:00,1.1426,1.1426,1.14235,1.1424,14600000.0
2009-05-20 23:50:00,1.1423,1.1423,1.14195,1.14195,8000000.0
2009-05-20 23:51:00,1.14205,1.14205,1.14205,1.14205,2400000.0
2009-05-20 23:52:00,1.14191,1.14193,1.14174,1.14179,15000000.0
2009-05-20 23:53:00,1.14132,1.14188,1.14132,1.14188,29000000.0
2009-05-20 23:54:00,1.14205,1.14205,1.14205,1.14205,2400000.0
2009-05-20 23:55:00,1.14205,1.14205,1.14205,1.14205,2400000.0
2009-05-20 23:56:00,1.14167,1.14172,1.14159,1.14172,11600000.0
2009-05-20 23:57:00,1.142,1.142,1.14195,1.14195,12000000.0
2009-05-20 23:58:00,1.14195,1.14195,1.14195,1.14195,2400000.0
2009-05-20 23:59:00,1.14191,1.14191,1.1416,1.14181,31200000.0
2009-05-21 00:00:00,1.142,1.142,1.1419,1.1419,9600000.0
2009-05-21 00:01:00,1.14184,1.14194,1.14158,1.14194,14400000.0
2009-05-21 00:02:00,1.14182,1.14193,1.14164,1.14193,11400000.0
2009-05-21 00:03:00,1.1419,1.1419,1.14185,1.14185,4800000.0
2009-05-21 00:04:00,1.14178,1.14198,1.14173,1.14197,10200000.0
2009-05-21 00:05:00,1.1419,1.1419,1.1419,1.1419,2000000.0
2009-05-21 00:06:00,1.1419,1.1419,1.1418,1.1418,9400000.0
2009-05-21 00:07:00,1.1418,1.1418,1.1418,1.1418,30400000.0
2009-05-21 00:08:00,1.1418,1.1418,1.1418,1.1418,24000000.0
2009-05-21 00:09:00,1.1418,1.1418,1.1418,1.1418,14400000.0
2009-05-21 00:10:00,1.1418,1.1418,1.1418,1.1418,27200000.0
2009-05-21 00:11:00,1.1418,1.1423,1.14165,1.1418,18800000.0
2009-05-21 00:12:00,1.1418,1.1423,1.1418,1.1419,7600000.0
2009-05-21 00:13:00,1.1421,1.1421,1.14185,1.14185,8000000.0
2009-05-21 00:14:00,1.14205,1.1421,1.1418,1.1421,8400000.0
2009-05-21 00:15:00,1.1417,1.1421,1.1417,1.1421,20000000.0
2009-05-21 00:16:00,1.1417,1.1424,1.14165,1.1418,20000000.0
2009-05-21 00:17:00,1.1418,1.142,1.1417,1.142,16200000.0
2009-05-21 00:18:00,1.142,1.142,1.142,1.142,17200000.0
2009-05-21 00:19:00,1.142,1.142,1.142,1.142,29400000.0
2009-05-21 00:20:00,1.142,1.14205,1.1417,1.142,32600000.0
2009-05-21 00:21:00,1.142,1.142,1.142,1.142,31200000.0
2009-05-21 00:22:00,1.142,1.1421,1.142,1.1421,33800000.0
2009-05-21 00:23:00,1.1421,1.1421,1.142,1.1421,34600000.0
2009-05-21 00:24:00,1.1421,1.1421,1.14205,1.1421,21600000.0
2009-05-21 00:25:00,1.1421,1.1422,1.142,1.142,27400000.0
2009-05-21 00:26:00,1.142,1.142,1.1419,1.14195,76200000.0
2009-05-21 00:27:00,1.14195,1.1421,1.14195,1.14205,59600000.0
2009-05-21 00:28:00,1.14205,1.1421,1.14205,1.1421,32600000.0
2009-05-21 00:29:00,1.14195,1.14216,1.14186,1.14216,89600000.0
2009-05-21 00:30:00,1.1421,1.1421,1.1421,1.1421,12800000.0
2009-05-21 00:31:00,1.1421,1.14245,1.14205,1.1423,34400000.0
2009-05-21 00:32:00,1.1423,1.14235,1.1423,1.14235,32000000.0
2009-05-21 00:33:00,1.14196,1.14217,1.14171,1.14203,19400000.0
2009-05-21 00:34:00,1.14235,1.14245,1.14235,1.14235,52800000.0
2009-05-21 00:35:00,1.14235,1.14235,1.14235,1.14235,51200000.0
2009-05-21 00:36:00,1.14235,1.14235,1.1423,1.14235,44400000.0
2009-05-21 00:37:00,1.14235,1.14235,1.14235,1.14235,35200000.0
2009-05-21 00:38:00,1.14235,1.14235,1.14235,1.14235,19200000.0
2009-05-21 00:39:00,1.14235,1.1424,1.1421,1.1421,76088000.0
2009-05-21 00:40:00,1.14203,1.14225,1.1417,1.14208,17400000.0
2009-05-21 00:41:00,1.14205,1.14205,1.14148,1.14203,21200000.0
2009-05-21 00:42:00,1.14215,1.14225,1.14205,1.14205,23400000.0
2009-05-21 00:43:00,1.1421,1.1421,1.14175,1.1418,101400000.0
2009-05-21 00:44:00,1.1418,1.142,1.14135,1.14135,95800000.0
2009-05-21 00:45:00,1.1415,1.1418,1.14125,1.14175,28200000.0
2009-05-21 00:46:00,1.1419,1.1419,1.14125,1.14165,24800000.0
2009-05-21 00:47:00,1.14185,1.1423,1.14165,1.14215,129800000.0
2009-05-21 00:48:00,1.1421,1.14215,1.1421,1.14215,41600000.0
2009-05-21 00:49:00,1.14215,1.14215,1.14185,1.14195,24000000.0
2009-05-21 00:50:00,1.142,1.14215,1.1419,1.142,66800000.0
2009-05-21 00:51:00,1.1417,1.1418,1.1416,1.14175,19400000.0
2009-05-21 00:52:00,1.142,1.142,1.142,1.142,3000000.0
2009-05-21 00:53:00,1.142,1.142,1.142,1.142,10800000.0
2009-05-21 00:54:00,1.142,1.142,1.142,1.142,48200000.0
2009-05-21 00:55:00,1.14215,1.1422,1.14195,1.142,22400000.0
2009-05-21 00:56:00,1.142,1.142,1.14165,1.14165,22200000.0
2009-05-21 00:57:00,1.14165,1.1417,1.1416,1.14165,32200000.0
2009-05-21 00:58:00,1.1416,1.1417,1.1414,1.14145,55800000.0
2009-05-21 00:59:00,1.1415,1.1415,1.14045,1.1409,76400000.0
2009-05-21 01:00:00,1.14065,1.1411,1.14055,1.1408,17200000.0
2009-05-21 01:01:00,1.1408,1.1408,1.1408,1.1408,4800000.0
2009-05-21 01:02:00,1.1408,1.1414,1.14055,1.14115,72800000.0
2009-05-21 01:03:00,1.1411,1.14125,1.1408,1.1408,18000000.0
2009-05-21 01:04:00,1.14085,1.14125,1.1406,1.1406,50200000.0
2009-05-21 01:05:00,1.14115,1.1412,1.1406,1.1407,19200000.0
2009-05-21 01:06:00,1.14115,1.14115,1.14055,1.14075,16400000.0
2009-05-21 01:07:00,1.141,1.141,1.14065,1.14065,5800000.0
2009-05-21 01:08:00,1.141,1.141,1.14065,1.14065,6800000.0
2009-05-21 01:09:00,1.141,1.141,1.14065,1.14065,11600000.0
2009-05-21 01:10:00,1.14115,1.14115,1.1405,1.1405,9800000.0
2009-05-21 01:11:00,1.14075,1.14075,1.14075,1.14075,4800000.0
2009-05-21 01:12:00,1.14105,1.1413,1.14105,1.1411,22800000.0
2009-05-21 01:13:00,1.14105,1.1413,1.14105,1.1413,8800000.0
2009-05-21 01:14:00,1.1413,1.1413,1.1413,1.1413,5000000.0
2009-05-21 01:15:00,1.1413,1.1413,1.14095,1.1412,25400000.0
2009-05-21 01:16:00,1.1413,1.1413,1.14095,1.1412,34800000.0
2009-05-21 01:17:00,1.1409,1.1412,1.1409,1.14095,5600000.0
2009-05-21 01:18:00,1.1412,1.1412,1.1409,1.141,11000000.0
2009-05-21 01:19:00,1.1411,1.1413,1.14085,1.141,18400000.0
2009-05-21 01:20:00,1.141,1.141,1.141,1.141,9600000.0
2009-05-21 01:21:00,1.14085,1.14085,1.14073,1.14073,17600000.0
2009-05-21 01:22:00,1.141,1.141,1.14095,1.14095,44000000.0
2009-05-21 01:23:00,1.14095,1.141,1.14095,1.141,14200000.0
2009-05-21 01:24:00,1.141,1.141,1.14095,1.14095,48000000.0
2009-05-21 01:25:00,1.14095,1.141,1.1409,1.141,64200000.0
2009-05-21 01:26:00,1.141,1.141,1.141,1.141,2000000.0
2009-05-21 01:27:00,1.141,1.141,1.14065,1.14065,8000000.0
2009-05-21 01:28:00,1.14065,1.14065,1.14055,1.14055,7800000.0
2009-05-21 01:29:00,1.1403,1.14031,1.13993,1.14031,17600000.0
2009-05-21 01:30:00,1.1407,1.1407,1.14045,1.14045,7400000.0
2009-05-21 01:31:00,1.1407,1.1407,1.14045,1.14045,7400000.0
2009-05-21 01:32:00,1.14055,1.1406,1.1405,1.1405,21800000.0
2009-05-21 01:33:00,1.1405,1.1405,1.1405,1.1405,1000000.0
2009-05-21 01:34:00,1.14055,1.1406,1.1405,1.1405,28800000.0
2009-05-21 01:35:00,1.1405,1.1406,1.1405,1.1406,10000000.0
2009-05-21 01:36:00,1.14065,1.14065,1.14065,1.14065,4000000.0
2009-05-21 01:37:00,1.14065,1.14065,1.14045,1.14065,16200000.0
2009-05-21 01:38:00,1.14065,1.14065,1.14065,1.14065,8000000.0
2009-05-21 01:39:00,1.14065,1.14065,1.14045,1.1405,16400000.0
2009-05-21 01:40:00,1.1405,1.14075,1.1405,1.1407,25000000.0
2009-05-21 01:41:00,1.1407,1.14075,1.14065,1.14075,4000000.0
2009-05-21 01:42:00,1.14075,1.14085,1.1405,1.14085,13800000.0
2009-05-21 01:43:00,1.14059,1.14071,1.14059,1.14062,13800000.0
2009-05-21 01:44:00,1.14085,1.141,1.14085,1.141,3000000.0
2009-05-21 01:45:00,1.141,1.141,1.141,1.141,3000000.0
2009-05-21 01:46:00,1.14075,1.1408,1.14063,1.14063,16800000.0
2009-05-21 01:47:00,1.141,1.141,1.141,1.141,3000000.0
2009-05-21 01:48:00,1.14071,1.14072,1.14046,1.14063,19200000.0
2009-05-21 01:49:00,1.14072,1.14082,1.1405,1.14062,40000000.0
2009-05-21 01:50:00,1.1408,1.1408,1.1407,1.1407,53400000.0
2009-05-21 01:51:00,1.1408,1.1408,1.1408,1.1408,8000000.0
2009-05-21 01:52:00,1.1408,1.1408,1.1408,1.1408,11000000.0
2009-05-21 01:53:00,1.1408,1.1408,1.1405,1.1405,33200000.0
2009-05-21 01:54:00,1.14055,1.1407,1.14045,1.14055,17000000.0
2009-05-21 01:55:00,1.14055,1.1406,1.14055,1.14055,29800000.0
2009-05-21 01:56:00,1.14055,1.1407,1.14045,1.1405,23200000.0
2009-05-21 01:57:00,1.1405,1.1405,1.1405,1.1405,8000000.0
2009-05-21 01:58:00,1.1405,1.1405,1.1405,1.1405,6000000.0
2009-05-21 01:59:00,1.1405,1.1409,1.1405,1.1409,66200000.0
2009-05-21 02:00:00,1.14085,1.141,1.1406,1.141,77400000.0
2009-05-21 02:01:00,1.141,1.141,1.1405,1.14085,17200000.0
2009-05-21 02:02:00,1.14045,1.141,1.1404,1.1404,45400000.0
2009-05-21 02:03:00,1.1405,1.1409,1.1405,1.14085,23000000.0
2009-05-21 02:04:00,1.1409,1.1409,1.1405,1.1405,36200000.0
2009-05-21 02:05:00,1.1408,1.1408,1.1405,1.1407,20800000.0
2009-05-21 02:06:00,1.1407,1.1411,1.1407,1.1411,16600000.0
2009-05-21 02:07:00,1.1411,1.1411,1.14075,1.14095,37200000.0
2009-05-21 02:08:00,1.141,1.1415,1.141,1.1415,20800000.0
2009-05-21 02:09:00,1.1413,1.1417,1.14125,1.14145,27200000.0
2009-05-21 02:10:00,1.1415,1.1415,1.14095,1.141,13400000.0
2009-05-21 02:11:00,1.14115,1.1418,1.14115,1.1417,11800000.0
2009-05-21 02:12:00,1.1418,1.1418,1.14155,1.1418,10600000.0
2009-05-21 02:13:00,1.1417,1.142,1.1417,1.142,7200000.0
2009-05-21 02:14:00,1.142,1.142,1.1418,1.1419,8800000.0
2009-05-21 02:15:00,1.1419,1.14225,1.1419,1.14225,32400000.0
2009-05-21 02:16:00,1.1422,1.14275,1.1421,1.1426,24400000.0
2009-05-21 02:17:00,1.1425,1.1426,1.14195,1.1421,25200000.0
2009-05-21 02:18:00,1.1421,1.1421,1.142,1.142,11000000.0
2009-05-21 02:19:00,1.142,1.14305,1.142,1.1426,135600000.0
2009-05-21 02:20:00,1.1427,1.1427,1.14225,1.14235,36200000.0
2009-05-21 02:21:00,1.14235,1.14235,1.1423,1.14235,23600000.0
2009-05-21 02:22:00,1.14235,1.14235,1.14195,1.142,43000000.0
2009-05-21 02:23:00,1.142,1.142,1.142,1.142,11600000.0
2009-05-21 02:24:00,1.142,1.14215,1.142,1.14215,6200000.0
2009-05-21 02:25:00,1.14195,1.14215,1.14195,1.142,25600000.0
2009-05-21 02:26:00,1.1423,1.1423,1.1423,1.1423,2000000.0
2009-05-21 02:27:00,1.14179,1.14184,1.14162,1.14166,17400000.0
2009-05-21 02:28:00,1.14152,1.14167,1.14152,1.14155,20800000.0
2009-05-21 02:29:00,1.142,1.1424,1.1419,1.1424,26400000.0
2009-05-21 02:30:00,1.1423,1.1423,1.1419,1.1422,10800000.0
2009-05-21 02:31:00,1.1419,1.14215,1.1419,1.14215,37600000.0
2009-05-21 02:32:00,1.14195,1.1424,1.14195,1.142,86400000.0
2009-05-21 02:33:00,1.142,1.142,1.142,1.142,17200000.0
2009-05-21 02:34:00,1.142,1.1422,1.1418,1.14215,47200000.0
2009-05-21 02:35:00,1.14195,1.14215,1.14195,1.14195,57800000.0
2009-05-21 02:36:00,1.142,1.1423,1.1418,1.14195,66400000.0
2009-05-21 02:37:00,1.142,1.142,1.1419,1.1419,27200000.0
2009-05-21 02:38:00,1.142,1.142,1.14165,1.1418,60000000.0
2009-05-21 02:39:00,1.1418,1.1419,1.1418,1.1419,27600000.0
2009-05-21 02:40:00,1.1419,1.1419,1.1418,1.1419,25400000.0
2009-05-21 02:41:00,1.1419,1.142,1.1418,1.142,26600000.0
2009-05-21 02:42:00,1.14175,1.142,1.14175,1.14195,23400000.0
2009-05-21 02:43:00,1.14195,1.1422,1.14165,1.1419,13600000.0
2009-05-21 02:44:00,1.14195,1.1421,1.1417,1.1417,24600000.0
2009-05-21 02:45:00,1.14205,1.1421,1.14165,1.14205,60800000.0
2009-05-21 02:46:00,1.14175,1.1422,1.14175,1.1418,27400000.0
2009-05-21 02:47:00,1.14195,1.142,1.14175,1.142,18400000.0
2009-05-21 02:48:00,1.142,1.142,1.142,1.142,8600000.0
2009-05-21 02:49:00,1.142,1.14215,1.142,1.14205,12200000.0
2009-05-21 02:50:00,1.142,1.142,1.14175,1.14195,13000000.0
2009-05-21 02:51:00,1.14175,1.142,1.14175,1.1418,21600000.0
2009-05-21 02:52:00,1.1418,1.1418,1.14165,1.1417,24800000.0
2009-05-21 02:53:00,1.1418,1.1418,1.1418,1.1418,11000000.0
2009-05-21 02:54:00,1.1418,1.142,1.1418,1.142,19200000.0
2009-05-21 02:55:00,1.14195,1.1422,1.14155,1.142,49000000.0
2009-05-21 02:56:00,1.142,1.142,1.142,1.142,3000000.0
2009-05-21 02:57:00,1.142,1.1422,1.14195,1.14195,14000000.0
2009-05-21 02:58:00,1.14215,1.1422,1.14195,1.142,20200000.0
2009-05-21 02:59:00,1.14215,1.1422,1.1418,1.1421,22000000.0
2009-05-21 03:00:00,1.1422,1.1422,1.1418,1.1422,25800000.0
2009-05-21 03:01:00,1.1422,1.1422,1.1418,1.1418,11200000.0
2009-05-21 03:02:00,1.1419,1.1419,1.1418,1.1418,10200000.0
2009-05-21 03:03:00,1.14195,1.142,1.14195,1.142,3000000.0
2009-05-21 03:04:00,1.14174,1.14188,1.14161,1.14185,20800000.0
2009-05-21 03:05:00,1.142,1.142,1.142,1.142,4200000.0
2009-05-21 03:06:00,1.14177,1.14179,1.14146,1.14156,23800000.0
2009-05-21 03:07:00,1.1419,1.14195,1.14165,1.14165,49000000.0
2009-05-21 03:08:00,1.1417,1.1417,1.1415,1.1415,27400000.0
2009-05-21 03:09:00,1.1416,1.14165,1.1409,1.141,60800000.0
2009-05-21 03:10:00,1.1412,1.1413,1.14085,1.141,24800000.0
2009-05-21 03:11:00,1.1412,1.1413,1.1409,1.1409,28200000.0
2009-05-21 03:12:00,1.14065,1.1411,1.14065,1.141,23000000.0
2009-05-21 03:13:00,1.1407,1.141,1.14055,1.1408,22400000.0
2009-05-21 03:14:00,1.1409,1.141,1.14065,1.14075,42400000.0
2009-05-21 03:15:00,1.14095,1.1411,1.14075,1.141,20800000.0
2009-05-21 03:16:00,1.14075,1.1411,1.14075,1.14085,20800000.0
2009-05-21 03:17:00,1.14105,1.14105,1.1407,1.1409,8200000.0
2009-05-21 03:18:00,1.14105,1.1411,1.14085,1.14085,13800000.0
2009-05-21 03:19:00,1.14105,1.1411,1.14085,1.1411,24000000.0
2009-05-21 03:20:00,1.141,1.1414,1.1409,1.1412,31200000.0
2009-05-21 03:21:00,1.1409,1.1414,1.1409,1.1414,24000000.0
2009-05-21 03:22:00,1.1413,1.1415,1.14095,1.1414,87600000.0
2009-05-21 03:23:00,1.14115,1.1414,1.14115,1.1414,22800000.0
2009-05-21 03:24:00,1.14115,1.1414,1.14115,1.1414,32000000.0
2009-05-21 03:25:00,1.1413,1.1415,1.1413,1.1413,37600000.0
2009-05-21 03:26:00,1.14135,1.14135,1.14135,1.14135,15000000.0
2009-05-21 03:27:00,1.14135,1.14145,1.1413,1.1414,21400000.0
2009-05-21 03:28:00,1.1413,1.1418,1.14125,1.1417,40600000.0
2009-05-21 03:29:00,1.1417,1.1419,1.14135,1.14165,29800000.0
2009-05-21 03:30:00,1.14175,1.142,1.14175,1.142,22800000.0
2009-05-21 03:31:00,1.1419,1.1419,1.1419,1.1419,8400000.0
2009-05-21 03:32:00,1.1419,1.142,1.1419,1.1419,12600000.0
2009-05-21 03:33:00,1.142,1.1422,1.1418,1.1422,15800000.0
2009-05-21 03:34:00,1.1421,1.1422,1.1418,1.1422,31800000.0
2009-05-21 03:35:00,1.14195,1.1422,1.1419,1.14215,73800000.0
2009-05-21 03:36:00,1.1422,1.1422,1.1419,1.1419,18800000.0
2009-05-21 03:37:00,1.1419,1.1419,1.1419,1.1419,2400000.0
2009-05-21 03:38:00,1.1419,1.1419,1.1418,1.1418,11000000.0
2009-05-21 03:39:00,1.1418,1.1418,1.1418,1.1418,19200000.0
2009-05-21 03:40:00,1.1418,1.1418,1.1418,1.1418,20400000.0
2009-05-21 03:41:00,1.1415,1.14165,1.1415,1.1415,9000000.0
2009-05-21 03:42:00,1.1415,1.14155,1.1415,1.1415,18000000.0
2009-05-21 03:43:00,1.1415,1.14155,1.1415,1.1415,18000000.0
2009-05-21 03:44:00,1.1415,1.1418,1.1414,1.14165,14400000.0
2009-05-21 03:45:00,1.1414,1.1417,1.1414,1.1415,15200000.0
2009-05-21 03:46:00,1.1415,1.1417,1.14145,1.1417,48600000.0
2009-05-21 03:47:00,1.1417,1.1419,1.1414,1.1417,13600000.0
2009-05-21 03:48:00,1.1414,1.1418,1.1414,1.1417,50000000.0
2009-05-21 03:49:00,1.1418,1.1418,1.1414,1.1415,61200000.0
2009-05-21 03:50:00,1.1415,1.1415,1.1415,1.1415,7400000.0
2009-05-21 03:51:00,1.1415,1.1415,1.1415,1.1415,6600000.0
2009-05-21 03:52:00,1.1415,1.1415,1.1413,1.1413,25400000.0
2009-05-21 03:53:00,1.1413,1.1413,1.14095,1.1411,18200000.0
2009-05-21 03:54:00,1.141,1.1411,1.1409,1.14105,20600000.0
2009-05-21 03:55:00,1.14105,1.1412,1.1409,1.141,37000000.0
2009-05-21 03:56:00,1.1412,1.1412,1.1409,1.1411,37400000.0
2009-05-21 03:57:00,1.1411,1.1411,1.1409,1.1409,53400000.0
2009-05-21 03:58:00,1.1409,1.1409,1.1408,1.1408,6600000.0
2009-05-21 03:59:00,1.1408,1.141,1.14075,1.141,25200000.0
2009-05-21 04:00:00,1.1409,1.1409,1.1406,1.1409,21800000.0
2009-05-21 04:01:00,1.1409,1.14105,1.1409,1.141,14000000.0
2009-05-21 04:02:00,1.1409,1.141,1.1409,1.141,7000000.0
2009-05-21 04:03:00,1.141,1.1411,1.14075,1.141,7000000.0
2009-05-21 04:04:00,1.14075,1.141,1.14065,1.141,11000000.0
2009-05-21 04:05:00,1.14065,1.141,1.14055,1.14055,19400000.0
2009-05-21 04:06:00,1.14065,1.1409,1.14035,1.14055,24400000.0
2009-05-21 04:07:00,1.14065,1.1407,1.1402,1.1405,37800000.0
2009-05-21 04:08:00,1.14035,1.1407,1.1402,1.1407,35800000.0
2009-05-21 04:09:00,1.1407,1.1407,1.14015,1.14055,26000000.0
2009-05-21 04:10:00,1.1403,1.1407,1.1403,1.1407,59400000.0
2009-05-21 04:11:00,1.1407,1.1407,1.1407,1.1407,6000000.0
2009-05-21 04:12:00,1.1407,1.1409,1.14025,1.1404,24400000.0
2009-05-21 04:13:00,1.14035,1.1408,1.14035,1.14055,13600000.0
2009-05-21 04:14:00,1.1405,1.1406,1.1403,1.1403,20600000.0
2009-05-21 04:15:00,1.1403,1.1403,1.1403,1.1403,19200000.0
2009-05-21 04:16:00,1.1403,1.14035,1.14,1.1401,47600000.0
2009-05-21 04:17:00,1.14,1.1401,1.13995,1.14,12600000.0
2009-05-21 04:18:00,1.1401,1.14015,1.14,1.14,8200000.0
2009-05-21 04:19:00,1.1401,1.1402,1.1398,1.14,34000000.0
2009-05-21 04:20:00,1.14,1.1401,1.13995,1.14,15800000.0
2009-05-21 04:21:00,1.1399,1.1399,1.1399,1.1399,1000000.0
2009-05-21 04:22:00,1.13985,1.1399,1.1395,1.13955,28000000.0
2009-05-21 04:23:00,1.13955,1.13955,1.13915,1.1394,19000000.0
2009-05-21 04:24:00,1.1393,1.1394,1.139,1.13905,21800000.0
2009-05-21 04:25:00,1.13925,1.1396,1.1392,1.13935,15600000.0
2009-05-21 04:26:00,1.13915,1.13955,1.13915,1.1392,116600000.0
2009-05-21 04:27:00,1.13935,1.1395,1.139,1.1395,32600000.0
2009-05-21 04:28:00,1.1395,1.1396,1.1392,1.1392,17600000.0
2009-05-21 04:29:00,1.1393,1.1395,1.1389,1.1392,56200000.0
2009-05-21 04:30:00,1.13935,1.13955,1.1387,1.1391,45300000.0
2009-05-21 04:31:00,1.13925,1.1393,1.1378,1.13845,114000000.0
2009-05-21 04:32:00,1.13845,1.13845,1.13735,1.1375,138700000.0
2009-05-21 04:33:00,1.1375,1.1379,1.1375,1.1376,20000000.0
2009-05-21 04:34:00,1.13755,1.13785,1.13735,1.1376,18800000.0
2009-05-21 04:35:00,1.13785,1.138,1.13745,1.1377,26400000.0
2009-05-21 04:36:00,1.13725,1.1375,1.137,1.13705,99600000.0
2009-05-21 04:37:00,1.1372,1.1373,1.1371,1.1371,38400000.0
2009-05-21 04:38:00,1.1371,1.1372,1.13665,1.13675,64400000.0
2009-05-21 04:39:00,1.1367,1.13685,1.1367,1.1367,11600000.0
2009-05-21 04:40:00,1.1369,1.13735,1.13665,1.13715,59200000.0
2009-05-21 04:41:00,1.1372,1.1372,1.1372,1.1372,3000000.0
2009-05-21 04:42:00,1.1372,1.138,1.1372,1.13795,46000000.0
2009-05-21 04:43:00,1.138,1.138,1.1373,1.13745,89800000.0
2009-05-21 04:44:00,1.13725,1.1374,1.13725,1.1373,18600000.0
2009-05-21 04:45:00,1.1374,1.13795,1.1373,1.13795,7000000.0
2009-05-21 04:46:00,1.1378,1.138,1.13735,1.138,17200000.0
2009-05-21 04:47:00,1.1377,1.1377,1.13665,1.1369,63100000.0
2009-05-21 04:48:00,1.1368,1.1371,1.1368,1.137,10400000.0
2009-05-21 04:49:00,1.1369,1.13705,1.1368,1.137,13400000.0
2009-05-21 04:50:00,1.137,1.137,1.13675,1.137,22200000.0
2009-05-21 04:51:00,1.137,1.137,1.13685,1.137,25800000.0
2009-05-21 04:52:00,1.137,1.137,1.13675,1.1368,32600000.0
2009-05-21 04:53:00,1.1368,1.1369,1.1368,1.1369,4200000.0
2009-05-21 04:54:00,1.13685,1.13715,1.1368,1.137,20400000.0
2009-05-21 04:55:00,1.1365,1.13661,1.13611,1.1365,59600000.0
2009-05-21 04:56:00,1.13705,1.1372,1.13695,1.1371,22000000.0
2009-05-21 04:57:00,1.1372,1.1372,1.1371,1.1372,5000000.0
2009-05-21 04:58:00,1.1371,1.1379,1.1371,1.1379,67600000.0
2009-05-21 04:59:00,1.13795,1.13815,1.13755,1.1376,34800000.0
2009-05-21 05:00:00,1.1375,1.1376,1.1375,1.1375,11600000.0
2009-05-21 05:01:00,1.1376,1.1377,1.13755,1.1376,21800000.0
2009-05-21 05:02:00,1.1376,1.1379,1.13735,1.1379,22000000.0
2009-05-21 05:03:00,1.1375,1.1376,1.1375,1.1376,15600000.0
2009-05-21 05:04:00,1.1375,1.1379,1.1375,1.1379,20800000.0
2009-05-21 05:05:00,1.13735,1.138,1.13735,1.1379,19600000.0
2009-05-21 05:06:00,1.138,1.138,1.1379,1.138,10000000.0
2009-05-21 05:07:00,1.1379,1.13825,1.1377,1.13825,20200000.0
2009-05-21 05:08:00,1.13775,1.1385,1.13775,1.1385,36600000.0
2009-05-21 05:09:00,1.13845,1.1387,1.13845,1.13845,15200000.0
2009-05-21 05:10:00,1.1385,1.1387,1.1383,1.1384,20000000.0
2009-05-21 05:11:00,1.1384,1.1387,1.1379,1.1384,40000000.0
2009-05-21 05:12:00,1.13815,1.1384,1.13815,1.13835,22000000.0
2009-05-21 05:13:00,1.1386,1.13885,1.1382,1.13885,44600000.0
2009-05-21 05:14:00,1.1389,1.1389,1.13845,1.13845,17600000.0
2009-05-21 05:15:00,1.1385,1.1389,1.13835,1.13845,19000000.0
2009-05-21 05:16:00,1.13865,1.1387,1.1385,1.13855,15000000.0
2009-05-21 05:17:00,1.1386,1.1387,1.13815,1.1387,25200000.0
2009-05-21 05:18:00,1.1387,1.1389,1.13865,1.13865,88400000.0
2009-05-21 05:19:00,1.1387,1.1387,1.13845,1.13845,33200000.0
2009-05-21 05:20:00,1.1387,1.1387,1.13845,1.1387,23400000.0
2009-05-21 05:21:00,1.13865,1.1389,1.13845,1.1389,25200000.0
2009-05-21 05:22:00,1.1388,1.1389,1.13855,1.1389,12200000.0
2009-05-21 05:23:00,1.1389,1.1389,1.13865,1.1389,16000000.0
2009-05-21 05:24:00,1.1388,1.13885,1.13865,1.13885,13400000.0
2009-05-21 05:25:00,1.1391,1.1391,1.13865,1.1389,21000000.0
2009-05-21 05:26:00,1.13865,1.1387,1.1386,1.1387,33000000.0
2009-05-21 05:27:00,1.1386,1.1387,1.1386,1.1387,24400000.0
2009-05-21 05:28:00,1.1387,1.1387,1.1386,1.1387,15400000.0
2009-05-21 05:29:00,1.1387,1.1389,1.1385,1.1385,14000000.0
2009-05-21 05:30:00,1.1388,1.1389,1.1388,1.1389,2200000.0
2009-05-21 05:31:00,1.1385,1.1389,1.1385,1.1387,44800000.0
2009-05-21 05:32:00,1.1386,1.1389,1.1385,1.1389,15400000.0
2009-05-21 05:33:00,1.1385,1.1388,1.1385,1.1388,15600000.0
2009-05-21 05:34:00,1.1385,1.1389,1.1385,1.1385,9800000.0
2009-05-21 05:35:00,1.1388,1.1389,1.1385,1.1388,8200000.0
2009-05-21 05:36:00,1.1386,1.1387,1.1386,1.1387,22000000.0
2009-05-21 05:37:00,1.1386,1.1387,1.1386,1.1386,19800000.0
2009-05-21 05:38:00,1.13838,1.13851,1.13819,1.13842,60200000.0
2009-05-21 05:39:00,1.1387,1.1387,1.1386,1.1387,13200000.0
2009-05-21 05:40:00,1.1387,1.1387,1.1386,1.1386,18200000.0
2009-05-21 05:41:00,1.1387,1.1387,1.1386,1.1387,13200000.0
2009-05-21 05:42:00,1.1386,1.1387,1.1386,1.1387,13400000.0
2009-05-21 05:43:00,1.13885,1.13885,1.1386,1.1386,16200000.0
2009-05-21 05:44:00,1.1387,1.1387,1.1386,1.1387,6000000.0
2009-05-21 05:45:00,1.1387,1.1387,1.1386,1.1386,2000000.0
2009-05-21 05:46:00,1.1386,1.1386,1.13815,1.13815,15600000.0
2009-05-21 05:47:00,1.13815,1.1383,1.13775,1.13825,19400000.0
2009-05-21 05:48:00,1.13775,1.1381,1.13775,1.138,17200000.0
2009-05-21 05:49:00,1.1378,1.138,1.1378,1.138,28400000.0
2009-05-21 05:50:00,1.1381,1.13825,1.13785,1.13815,59000000.0
2009-05-21 05:51:00,1.13815,1.13815,1.1381,1.1381,5200000.0
2009-05-21 05:52:00,1.1381,1.1381,1.13805,1.1381,17800000.0
2009-05-21 05:53:00,1.1381,1.1383,1.13805,1.13805,39600000.0
2009-05-21 05:54:00,1.1381,1.1383,1.13805,1.13805,16600000.0
2009-05-21 05:55:00,1.1381,1.1385,1.1381,1.1384,14600000.0
2009-05-21 05:56:00,1.13825,1.1384,1.13795,1.1384,11800000.0
2009-05-21 05:57:00,1.138,1.1384,1.13785,1.1381,16000000.0
2009-05-21 05:58:00,1.1381,1.1383,1.138,1.138,13400000.0
2009-05-21 05:59:00,1.13785,1.1385,1.13785,1.1384,13000000.0
2009-05-21 06:00:00,1.1384,1.13865,1.13795,1.13855,13800000.0
2009-05-21 06:01:00,1.1387,1.1387,1.13815,1.13855,21200000.0
2009-05-21 06:02:00,1.13805,1.1387,1.13805,1.13855,8600000.0
2009-05-21 06:03:00,1.1383,1.1384,1.13815,1.1383,8600000.0
2009-05-21 06:04:00,1.1384,1.1387,1.1384,1.1386,8200000.0
2009-05-21 06:05:00,1.13817,1.13823,1.138,1.13818,533800000.0
2009-05-21 06:06:00,1.13835,1.1387,1.13805,1.13855,10800000.0
2009-05-21 06:07:00,1.1383,1.1386,1.13815,1.1384,8600000.0
2009-05-21 06:08:00,1.1384,1.13865,1.13825,1.13865,12200000.0
2009-05-21 06:09:00,1.13815,1.13865,1.13815,1.1384,48400000.0
2009-05-21 06:10:00,1.1383,1.1384,1.1383,1.1384,26600000.0
2009-05-21 06:11:00,1.13845,1.13845,1.1384,1.1384,5400000.0
2009-05-21 06:12:00,1.13845,1.1385,1.1383,1.1384,7200000.0
2009-05-21 06:13:00,1.1383,1.1384,1.1383,1.1384,15200000.0
2009-05-21 06:14:00,1.1383,1.1384,1.1383,1.1384,11000000.0
2009-05-21 06:15:00,1.1383,1.1384,1.1383,1.1384,9600000.0
2009-05-21 06:16:00,1.1384,1.1384,1.1383,1.1384,9400000.0
2009-05-21 06:17:00,1.1384,1.1384,1.13805,1.1383,11200000.0
2009-05-21 06:18:00,1.1383,1.1384,1.1383,1.1384,25000000.0
2009-05-21 06:19:00,1.1384,1.1384,1.1383,1.1383,15000000.0
2009-05-21 06:20:00,1.1383,1.1384,1.1383,1.1383,17000000.0
2009-05-21 06:21:00,1.1384,1.1384,1.1383,1.1383,12400000.0
2009-05-21 06:22:00,1.1384,1.1386,1.13815,1.1383,12200000.0
2009-05-21 06:23:00,1.1384,1.1384,1.1383,1.1383,20800000.0
2009-05-21 06:24:00,1.1384,1.1384,1.1383,1.1384,12400000.0
2009-05-21 06:25:00,1.1383,1.1384,1.1383,1.1384,16200000.0
2009-05-21 06:26:00,1.1383,1.13845,1.1383,1.13845,9000000.0
2009-05-21 06:27:00,1.13835,1.13837,1.13813,1.13817,220600000.0
2009-05-21 06:28:00,1.13813,1.13849,1.13813,1.13829,222300000.0
2009-05-21 06:29:00,1.13865,1.13865,1.13825,1.13825,4200000.0
2009-05-21 06:30:00,1.13823,1.13823,1.13789,1.13813,290400000.0
2009-05-21 06:31:00,1.13819,1.13838,1.13806,1.13838,248200000.0
2009-05-21 06:32:00,1.13812,1.13819,1.13808,1.13814,35600000.0
2009-05-21 06:33:00,1.13835,1.1385,1.13835,1.1385,9400000.0
2009-05-21 06:34:00,1.13865,1.1387,1.13845,1.1385,14000000.0
2009-05-21 06:35:00,1.1385,1.1385,1.1385,1.1385,10000000.0
2009-05-21 06:36:00,1.1385,1.1387,1.1383,1.1387,9000000.0
2009-05-21 06:37:00,1.1387,1.1387,1.1387,1.1387,9600000.0
2009-05-21 06:38:00,1.1383,1.1384,1.1383,1.1384,5200000.0
2009-05-21 06:39:00,1.1383,1.1387,1.1383,1.1387,18200000.0
2009-05-21 06:40:00,1.1387,1.1389,1.13835,1.1388,25200000.0
2009-05-21 06:41:00,1.1389,1.13905,1.13885,1.13895,22200000.0
2009-05-21 06:42:00,1.1391,1.1392,1.13885,1.1392,9800000.0
2009-05-21 06:43:00,1.1392,1.1394,1.1392,1.1394,38000000.0
2009-05-21 06:44:00,1.1394,1.13945,1.13925,1.1394,66800000.0
2009-05-21 06:45:00,1.1394,1.1394,1.1392,1.1392,62600000.0
2009-05-21 06:46:00,1.13935,1.13935,1.13915,1.1393,4600000.0
2009-05-21 06:47:00,1.1393,1.1394,1.1393,1.13935,10000000.0
2009-05-21 06:48:00,1.1394,1.1394,1.1394,1.1394,3000000.0
2009-05-21 06:49:00,1.1394,1.13945,1.13935,1.13935,12600000.0
2009-05-21 06:50:00,1.1393,1.1394,1.1393,1.1394,17800000.0
2009-05-21 06:51:00,1.1394,1.1394,1.13935,1.1394,12200000.0
2009-05-21 06:52:00,1.1394,1.1394,1.13935,1.1394,19200000.0
2009-05-21 06:53:00,1.1394,1.1394,1.1394,1.1394,6800000.0
2009-05-21 06:54:00,1.13945,1.13945,1.13945,1.13945,1000000.0
2009-05-21 06:55:00,1.1394,1.1396,1.1394,1.1396,50800000.0
2009-05-21 06:56:00,1.1394,1.13944,1.13918,1.13938,65600000.0
2009-05-21 06:57:00,1.13955,1.13955,1.13915,1.13925,53000000.0
2009-05-21 06:58:00,1.1395,1.1395,1.13925,1.13945,9600000.0
2009-05-21 06:59:00,1.1395,1.1395,1.13945,1.13945,15400000.0
2009-05-21 07:00:00,1.1394,1.1395,1.1394,1.1395,4200000.0
2009-05-21 07:01:00,1.13944,1.13944,1.13934,1.1394,76200000.0
2009-05-21 07:02:00,1.1394,1.13945,1.13926,1.13932,315200000.0
2009-05-21 07:03:00,1.13927,1.13937,1.139,1.13937,159200000.0
2009-05-21 07:04:00,1.1395,1.1395,1.1395,1.1395,1000000.0
2009-05-21 07:05:00,1.13945,1.1395,1.13935,1.1395,10000000.0
2009-05-21 07:06:00,1.1394,1.1394,1.13935,1.1394,4800000.0
2009-05-21 07:07:00,1.1395,1.1395,1.1394,1.1395,14200000.0
2009-05-21 07:08:00,1.1395,1.1398,1.1395,1.1395,20400000.0
2009-05-21 07:09:00,1.1395,1.1395,1.1391,1.1391,54400000.0
2009-05-21 07:10:00,1.1391,1.1391,1.1387,1.1389,25600000.0
2009-05-21 07:11:00,1.13905,1.13905,1.1389,1.13905,6600000.0
2009-05-21 07:12:00,1.1389,1.1391,1.1389,1.1391,7600000.0
2009-05-21 07:13:00,1.1391,1.1391,1.1391,1.1391,6600000.0
2009-05-21 07:14:00,1.1391,1.1391,1.1391,1.1391,3200000.0
2009-05-21 07:15:00,1.1391,1.1391,1.139,1.139,11200000.0
2009-05-21 07:16:00,1.1391,1.1391,1.139,1.1391,5600000.0
2009-05-21 07:17:00,1.139,1.1391,1.139,1.139,10400000.0
2009-05-21 07:18:00,1.139,1.13905,1.1389,1.13905,11600000.0
2009-05-21 07:19:00,1.13885,1.13925,1.13875,1.13875,5600000.0
2009-05-21 07:20:00,1.139,1.139,1.13875,1.13875,4400000.0
2009-05-21 07:21:00,1.139,1.1394,1.13885,1.13925,25400000.0
2009-05-21 07:22:00,1.1393,1.1395,1.1393,1.1393,13600000.0
2009-05-21 07:23:00,1.13915,1.13935,1.13915,1.13915,17000000.0
2009-05-21 07:24:00,1.13935,1.1394,1.1392,1.1394,9600000.0
2009-05-21 07:25:00,1.1395,1.1397,1.13915,1.1392,13800000.0
2009-05-21 07:26:00,1.13935,1.13935,1.1392,1.13925,10400000.0
2009-05-21 07:27:00,1.13925,1.13925,1.1389,1.1389,19800000.0
2009-05-21 07:28:00,1.13885,1.13885,1.1386,1.1386,24400000.0
2009-05-21 07:29:00,1.1388,1.1389,1.1386,1.1386,24000000.0
2009-05-21 07:30:00,1.1386,1.13865,1.1386,1.13865,3000000.0
2009-05-21 07:31:00,1.1386,1.1386,1.13795,1.1381,59600000.0
2009-05-21 07:32:00,1.1381,1.1382,1.1378,1.13795,110000000.0
2009-05-21 07:33:00,1.13775,1.1379,1.13775,1.1379,17400000.0
2009-05-21 07:34:00,1.13785,1.13805,1.13775,1.13795,19400000.0
2009-05-21 07:35:00,1.138,1.13815,1.138,1.13815,5000000.0
2009-05-21 07:36:00,1.13815,1.13815,1.13795,1.13795,13600000.0
2009-05-21 07:37:00,1.13805,1.1381,1.13805,1.1381,3400000.0
2009-05-21 07:38:00,1.1381,1.1381,1.138,1.1381,15000000.0
2009-05-21 07:39:00,1.13805,1.13865,1.13805,1.1382,56800000.0
2009-05-21 07:40:00,1.1382,1.1382,1.138,1.1382,22000000.0
2009-05-21 07:41:00,1.1381,1.13845,1.1381,1.1384,20400000.0
2009-05-21 07:42:00,1.13845,1.13845,1.13795,1.1381,38200000.0
2009-05-21 07:43:00,1.1381,1.1381,1.1381,1.1381,1000000.0
2009-05-21 07:44:00,1.13805,1.1382,1.13805,1.1382,10400000.0
2009-05-21 07:45:00,1.1382,1.13825,1.1381,1.1381,11000000.0
2009-05-21 07:46:00,1.1381,1.1381,1.13805,1.13805,13800000.0
2009-05-21 07:47:00,1.13778,1.13792,1.13741,1.1379,99800000.0
2009-05-21 07:48:00,1.13799,1.13807,1.13759,1.13759,84600000.0
2009-05-21 07:49:00,1.13805,1.13815,1.138,1.13815,62000000.0
2009-05-21 07:50:00,1.13815,1.13815,1.13805,1.13805,12200000.0
2009-05-21 07:51:00,1.13791,1.13807,1.13781,1.13793,233800000.0
2009-05-21 07:52:00,1.13793,1.13807,1.13757,1.13798,273000000.0
2009-05-21 07:53:00,1.13805,1.1385,1.13805,1.1385,68400000.0
2009-05-21 07:54:00,1.13812,1.1383,1.13767,1.1383,267600000.0
2009-05-21 07:55:00,1.1385,1.1386,1.1385,1.1386,26000000.0
2009-05-21 07:56:00,1.13831,1.13852,1.13788,1.13852,111000000.0
2009-05-21 07:57:00,1.13865,1.1389,1.13855,1.13855,7600000.0
2009-05-21 07:58:00,1.13855,1.1386,1.13855,1.13855,7400000.0
2009-05-21 07:59:00,1.1387,1.1389,1.13865,1.13885,7800000.0
2009-05-21 08:00:00,1.1389,1.1389,1.13845,1.1385,14400000.0
2009-05-21 08:01:00,1.13855,1.1386,1.13775,1.13775,53800000.0
2009-05-21 08:02:00,1.1378,1.1378,1.13745,1.13755,41800000.0
2009-05-21 08:03:00,1.1376,1.1378,1.13755,1.1378,48600000.0
2009-05-21 08:04:00,1.1378,1.1383,1.13775,1.1383,24400000.0
2009-05-21 08:05:00,1.1383,1.13865,1.1383,1.1383,19600000.0
2009-05-21 08:06:00,1.13845,1.1385,1.13835,1.13835,27400001.0
2009-05-21 08:07:00,1.13835,1.13835,1.13835,1.13835,1000000.0
2009-05-21 08:08:00,1.13835,1.13835,1.1377,1.13795,28620002.0
2009-05-21 08:09:00,1.138,1.1381,1.13775,1.13775,17800000.0
2009-05-21 08:10:00,1.13775,1.1379,1.13765,1.1379,40000001.0
2009-05-21 08:11:00,1.1379,1.1379,1.13785,1.13785,20400000.0
2009-05-21 08:12:00,1.13775,1.1378,1.13775,1.13775,58400000.0
2009-05-21 08:13:00,1.1378,1.13795,1.13775,1.13775,29000000.0
2009-05-21 08:14:00,1.13785,1.13785,1.1377,1.1377,4200000.0
2009-05-21 08:15:00,1.1377,1.13785,1.1376,1.1376,39800000.0
2009-05-21 08:16:00,1.13765,1.13775,1.13755,1.1377,34000000.0
2009-05-21 08:17:00,1.13775,1.13775,1.1376,1.1377,21400000.0
2009-05-21 08:18:00,1.1378,1.13825,1.13775,1.1382,55800000.0
2009-05-21 08:19:00,1.1382,1.1382,1.1376,1.1377,76069999.0
2009-05-21 08:20:00,1.13775,1.13785,1.13765,1.1377,62000000.0
2009-05-21 08:21:00,1.1377,1.1378,1.1376,1.1376,55200000.0
2009-05-21 08:22:00,1.1375,1.1377,1.1375,1.1377,33800000.0
2009-05-21 08:23:00,1.1377,1.1377,1.1377,1.1377,11000000.0
2009-05-21 08:24:00,1.1377,1.1377,1.1375,1.1376,34600000.0
2009-05-21 08:25:00,1.1375,1.1376,1.1375,1.1376,12000000.0
2009-05-21 08:26:00,1.1376,1.1379,1.1376,1.1379,21000000.0
2009-05-21 08:27:00,1.1379,1.1379,1.13755,1.1379,26200000.0
2009-05-21 08:28:00,1.1378,1.1379,1.1377,1.1379,8600000.0
2009-05-21 08:29:00,1.13765,1.1379,1.13765,1.13785,22000000.0
2009-05-21 08:30:00,1.13785,1.1379,1.1378,1.1378,25000000.0
2009-05-21 08:31:00,1.1378,1.1378,1.13735,1.13735,34400000.0
2009-05-21 08:32:00,1.1374,1.1376,1.13735,1.1374,80800000.0
2009-05-21 08:33:00,1.1375,1.1378,1.1374,1.1374,101000000.0
2009-05-21 08:34:00,1.1374,1.1376,1.1374,1.1376,72400000.0
2009-05-21 08:35:00,1.13775,1.1378,1.1377,1.1377,18400000.0
2009-05-21 08:36:00,1.1378,1.1386,1.13775,1.1386,61200000.0
2009-05-21 08:37:00,1.1385,1.1386,1.1382,1.1386,17200000.0
2009-05-21 08:38:00,1.13855,1.1386,1.1382,1.1386,30400000.0
2009-05-21 08:39:00,1.1386,1.1386,1.1385,1.1385,9800000.0
2009-05-21 08:40:00,1.13845,1.1385,1.13825,1.1385,34200000.0
2009-05-21 08:41:00,1.1385,1.1386,1.1385,1.1385,28200000.0
2009-05-21 08:42:00,1.1385,1.1386,1.1385,1.1385,38000000.0
2009-05-21 08:43:00,1.1385,1.1385,1.1379,1.1381,75200000.0
2009-05-21 08:44:00,1.1381,1.1381,1.138,1.138,64400000.0
2009-05-21 08:45:00,1.138,1.138,1.1377,1.1378,68000000.0
2009-05-21 08:46:00,1.1379,1.1381,1.13775,1.13775,16200000.0
2009-05-21 08:47:00,1.13775,1.1381,1.13765,1.13765,50800000.0
2009-05-21 08:48:00,1.13785,1.1381,1.1377,1.1378,38800000.0
2009-05-21 08:49:00,1.1379,1.1383,1.1378,1.1383,29000000.0
2009-05-21 08:50:00,1.1383,1.1383,1.1378,1.1383,42200000.0
2009-05-21 08:51:00,1.1383,1.1385,1.1383,1.1385,34200000.0
2009-05-21 08:52:00,1.1385,1.1385,1.1384,1.1384,30400000.0
2009-05-21 08:53:00,1.1384,1.1384,1.1384,1.1384,2000000.0
2009-05-21 08:54:00,1.1384,1.1386,1.1384,1.1386,8000000.0
2009-05-21 08:55:00,1.1385,1.1386,1.13785,1.1379,44600000.0
2009-05-21 08:56:00,1.1379,1.13815,1.137,1.13805,77600000.0
2009-05-21 08:57:00,1.1381,1.1383,1.1377,1.1378,59600000.0
2009-05-21 08:58:00,1.1379,1.13845,1.13755,1.1382,134300000.0
2009-05-21 08:59:00,1.13805,1.1381,1.1377,1.13795,109800000.0
2009-05-21 09:00:00,1.13785,1.1386,1.1377,1.1383,112600000.0
2009-05-21 09:01:00,1.1385,1.1386,1.1381,1.1383,66000000.0
2009-05-21 09:02:00,1.1383,1.1387,1.13805,1.1385,71400000.0
2009-05-21 09:03:00,1.1384,1.1385,1.13815,1.1383,25400000.0
2009-05-21 09:04:00,1.1383,1.1387,1.13825,1.1385,36800000.0
2009-05-21 09:05:00,1.1386,1.1389,1.1384,1.1387,88600000.0
2009-05-21 09:06:00,1.1387,1.1389,1.1382,1.1384,46600000.0
2009-05-21 09:07:00,1.13845,1.1386,1.1384,1.1386,30400000.0
2009-05-21 09:08:00,1.1386,1.1386,1.13845,1.1386,49000000.0
2009-05-21 09:09:00,1.1386,1.1386,1.1377,1.1379,119400000.0
2009-05-21 09:10:00,1.1379,1.1381,1.1378,1.1379,133600000.0
2009-05-21 09:11:00,1.13805,1.1381,1.138,1.138,21600000.0
2009-05-21 09:12:00,1.1381,1.1382,1.1373,1.1373,144200000.0
2009-05-21 09:13:00,1.13705,1.1378,1.13705,1.1377,122200000.0
2009-05-21 09:14:00,1.1377,1.1377,1.1368,1.1373,159800000.0
2009-05-21 09:15:00,1.1373,1.1373,1.1366,1.1369,65400000.0
2009-05-21 09:16:00,1.1369,1.137,1.1368,1.1368,64600000.0
2009-05-21 09:17:00,1.1368,1.137,1.1367,1.137,39200000.0
2009-05-21 09:18:00,1.13715,1.1374,1.1364,1.13665,113000000.0
2009-05-21 09:19:00,1.1367,1.1372,1.13635,1.1367,96600000.0
2009-05-21 09:20:00,1.1367,1.13715,1.13665,1.13695,28800000.0
2009-05-21 09:21:00,1.137,1.1374,1.13695,1.1373,65200000.0
2009-05-21 09:22:00,1.1373,1.1375,1.1369,1.1372,230000000.0
2009-05-21 09:23:00,1.1371,1.1374,1.1371,1.1374,75800000.0
2009-05-21 09:24:00,1.1374,1.1377,1.13735,1.13735,112400000.0
2009-05-21 09:25:00,1.1374,1.1381,1.1374,1.138,108200000.0
2009-05-21 09:26:00,1.138,1.1381,1.138,1.1381,15200000.0
2009-05-21 09:27:00,1.1379,1.1379,1.1375,1.13755,51000000.0
2009-05-21 09:28:00,1.1376,1.1378,1.1375,1.1376,100200000.0
2009-05-21 09:29:00,1.1376,1.1381,1.1376,1.13775,106800000.0
2009-05-21 09:30:00,1.13775,1.1379,1.1377,1.1379,28800000.0
2009-05-21 09:31:00,1.1379,1.1382,1.1376,1.1377,242600002.0
2009-05-21 09:32:00,1.1376,1.1377,1.1376,1.1377,29400000.0
2009-05-21 09:33:00,1.1377,1.1381,1.1377,1.1381,28400000.0
2009-05-21 09:34:00,1.1381,1.1381,1.1379,1.1381,39800000.0
2009-05-21 09:35:00,1.1381,1.1386,1.1381,1.1382,107400000.0
2009-05-21 09:36:00,1.1383,1.1385,1.13785,1.1382,170400000.0
2009-05-21 09:37:00,1.1383,1.13895,1.1382,1.1386,150400000.0
2009-05-21 09:38:00,1.1386,1.1386,1.1382,1.1386,44600000.0
2009-05-21 09:39:00,1.1385,1.1386,1.13835,1.1386,27400000.0
2009-05-21 09:40:00,1.13825,1.1393,1.13825,1.1392,90800000.0
2009-05-21 09:41:00,1.1391,1.1392,1.13885,1.1389,60600000.0
2009-05-21 09:42:00,1.1391,1.1395,1.1389,1.1391,182600000.0
2009-05-21 09:43:00,1.1391,1.13945,1.13795,1.1386,156400000.0
2009-05-21 09:44:00,1.13855,1.1389,1.13855,1.1387,114200000.0
2009-05-21 09:45:00,1.1387,1.13905,1.13865,1.1389,99800000.0
2009-05-21 09:46:00,1.1389,1.1391,1.13865,1.139,45200000.0
2009-05-21 09:47:00,1.1387,1.1387,1.1387,1.1387,29400000.0
2009-05-21 09:48:00,1.1387,1.1389,1.13865,1.1388,72400000.0
2009-05-21 09:49:00,1.1388,1.1388,1.1387,1.1387,38600000.0
2009-05-21 09:50:00,1.1387,1.13975,1.1387,1.1395,105400000.0
2009-05-21 09:51:00,1.13925,1.13965,1.1391,1.1394,171400000.0
2009-05-21 09:52:00,1.1394,1.1394,1.13915,1.1392,100000000.0
2009-05-21 09:53:00,1.1392,1.1394,1.13895,1.1391,66600000.0
2009-05-21 09:54:00,1.13905,1.1396,1.13905,1.13935,38600000.0
2009-05-21 09:55:00,1.1396,1.13965,1.1393,1.1394,55600000.0
2009-05-21 09:56:00,1.1393,1.1395,1.1392,1.1394,58800000.0
2009-05-21 09:57:00,1.1394,1.1396,1.1394,1.1395,20800000.0
2009-05-21 09:58:00,1.1395,1.1395,1.13855,1.1386,86600000.0
2009-05-21 09:59:00,1.1386,1.13945,1.1386,1.139,124200000.0
2009-05-21 10:00:00,1.1391,1.1393,1.1388,1.1392,136000000.0
2009-05-21 10:01:00,1.13935,1.1394,1.1393,1.1393,28000000.0
2009-05-21 10:02:00,1.1392,1.1392,1.13865,1.1389,50600000.0
2009-05-21 10:03:00,1.1388,1.139,1.1388,1.139,37400000.0
2009-05-21 10:04:00,1.139,1.13915,1.13875,1.1388,73400000.0
2009-05-21 10:05:00,1.1389,1.1391,1.13875,1.1391,64400000.0
2009-05-21 10:06:00,1.1391,1.1394,1.1389,1.1392,44000000.0
2009-05-21 10:07:00,1.1392,1.13955,1.1391,1.1392,36500000.0
2009-05-21 10:08:00,1.1392,1.1394,1.1386,1.13865,95800000.0
2009-05-21 10:09:00,1.1387,1.1387,1.1385,1.1387,23000000.0
2009-05-21 10:10:00,1.1387,1.1387,1.1382,1.1382,50000000.0
2009-05-21 10:11:00,1.1381,1.1383,1.1376,1.1378,120800000.0
2009-05-21 10:12:00,1.1378,1.1381,1.1377,1.1378,48800000.0
2009-05-21 10:13:00,1.13775,1.13805,1.13745,1.1378,89600000.0
2009-05-21 10:14:00,1.1377,1.1382,1.13765,1.13785,93400000.0
2009-05-21 10:15:00,1.1379,1.1379,1.1373,1.1373,146600000.0
2009-05-21 10:16:00,1.1373,1.13735,1.1368,1.1372,149400000.0
2009-05-21 10:17:00,1.1372,1.1376,1.1372,1.1373,25600000.0
2009-05-21 10:18:00,1.1372,1.1373,1.13675,1.1369,68200000.0
2009-05-21 10:19:00,1.1367,1.13705,1.13665,1.1367,123000000.0
2009-05-21 10:20:00,1.1367,1.1368,1.13635,1.1366,145200000.0
2009-05-21 10:21:00,1.1365,1.1365,1.13495,1.135,184000000.0
2009-05-21 10:22:00,1.1351,1.1352,1.13475,1.13505,185000000.0
2009-05-21 10:23:00,1.1353,1.1366,1.13495,1.13635,165500000.0
2009-05-21 10:24:00,1.13635,1.1373,1.13635,1.1373,188069999.0
2009-05-21 10:25:00,1.13745,1.1376,1.13615,1.1363,92700000.0
2009-05-21 10:26:00,1.1363,1.1391,1.1363,1.139,115100000.0
2009-05-21 10:27:00,1.139,1.1395,1.13855,1.1395,127200000.0
2009-05-21 10:28:00,1.1395,1.1395,1.13805,1.1383,112400000.0
2009-05-21 10:29:00,1.1383,1.1387,1.13825,1.1386,98000000.0
2009-05-21 10:30:00,1.1386,1.1391,1.1386,1.1388,114000000.0
2009-05-21 10:31:00,1.1388,1.1392,1.1376,1.13805,183200000.0
2009-05-21 10:32:00,1.1381,1.1387,1.1378,1.13795,210500000.0
2009-05-21 10:33:00,1.138,1.13965,1.138,1.1395,237200000.0
2009-05-21 10:34:00,1.1396,1.1396,1.13815,1.1382,217600000.0
2009-05-21 10:35:00,1.13835,1.1392,1.13835,1.13905,210400000.0
2009-05-21 10:36:00,1.1391,1.1401,1.13905,1.1401,226200000.0
2009-05-21 10:37:00,1.1401,1.14065,1.13945,1.1405,206400000.0
2009-05-21 10:38:00,1.1405,1.14085,1.14015,1.1405,183400000.0
2009-05-21 10:39:00,1.14055,1.1409,1.14,1.14025,228400000.0
2009-05-21 10:40:00,1.1403,1.141,1.13975,1.1406,120400000.0
2009-05-21 10:41:00,1.1407,1.14135,1.1407,1.1413,107000000.0
2009-05-21 10:42:00,1.14125,1.1418,1.1412,1.1413,116200000.0
2009-05-21 10:43:00,1.1413,1.1417,1.1412,1.1413,158600000.0
2009-05-21 10:44:00,1.1412,1.1412,1.14,1.14005,181400000.0
2009-05-21 10:45:00,1.1402,1.1421,1.1402,1.1421,139500000.0
2009-05-21 10:46:00,1.14205,1.1425,1.14155,1.1424,279600000.0
2009-05-21 10:47:00,1.1425,1.1437,1.14205,1.1436,208600000.0
2009-05-21 10:48:00,1.1436,1.1444,1.1436,1.1438,198400000.0
2009-05-21 10:49:00,1.1438,1.1444,1.14355,1.1439,103400000.0
2009-05-21 10:50:00,1.1438,1.14455,1.1438,1.1444,252799996.0
2009-05-21 10:51:00,1.1444,1.1451,1.1443,1.1451,255400001.0
2009-05-21 10:52:00,1.1451,1.14515,1.14425,1.1445,458600004.0
2009-05-21 10:53:00,1.1446,1.1446,1.1437,1.14415,598600003.0
2009-05-21 10:54:00,1.1443,1.1447,1.14425,1.1447,108000000.0
2009-05-21 10:55:00,1.1447,1.1452,1.1444,1.1449,102800000.0
2009-05-21 10:56:00,1.1448,1.1453,1.14415,1.14525,144400000.0
2009-05-21 10:57:00,1.14535,1.1457,1.14525,1.1455,190200000.0
2009-05-21 10:58:00,1.1455,1.1457,1.14485,1.14555,152600000.0
2009-05-21 10:59:00,1.1455,1.1455,1.14375,1.1438,221800000.0
2009-05-21 11:00:00,1.1438,1.14385,1.14305,1.1432,129600000.0
2009-05-21 11:01:00,1.14305,1.1438,1.14245,1.14245,153800000.0
2009-05-21 11:02:00,1.1425,1.1438,1.14245,1.14335,166200000.0
2009-05-21 11:03:00,1.1434,1.1437,1.1428,1.14345,164600000.0
2009-05-21 11:04:00,1.1434,1.144,1.1434,1.1439,83000000.0
2009-05-21 11:05:00,1.1438,1.14395,1.14345,1.1435,203400000.0
2009-05-21 11:06:00,1.1434,1.1435,1.1428,1.143,134200000.0
2009-05-21 11:07:00,1.14305,1.14305,1.142,1.14245,196200000.0
2009-05-21 11:08:00,1.14245,1.143,1.1424,1.1426,214200000.0
2009-05-21 11:09:00,1.1426,1.1434,1.14255,1.14335,119000000.0
2009-05-21 11:10:00,1.14335,1.14335,1.14205,1.1422,185200001.0
2009-05-21 11:11:00,1.1422,1.14275,1.1422,1.1425,112400000.0
2009-05-21 11:12:00,1.1426,1.143,1.1426,1.1429,64000000.0
2009-05-21 11:13:00,1.143,1.143,1.14205,1.1423,117200000.0
2009-05-21 11:14:00,1.1423,1.14275,1.1421,1.14265,108200000.0
2009-05-21 11:15:00,1.14255,1.1427,1.1423,1.1423,71600000.0
2009-05-21 11:16:00,1.14245,1.1426,1.14185,1.142,35200000.0
2009-05-21 11:17:00,1.142,1.1424,1.1417,1.1424,69800000.0
2009-05-21 11:18:00,1.1424,1.1432,1.1424,1.14305,85800000.0
2009-05-21 11:19:00,1.1431,1.14335,1.14285,1.14285,124200000.0
2009-05-21 11:20:00,1.14285,1.143,1.14205,1.1422,111200000.0
2009-05-21 11:21:00,1.1423,1.14295,1.14225,1.1428,186700000.0
2009-05-21 11:22:00,1.14245,1.1428,1.14185,1.1426,269200000.0
2009-05-21 11:23:00,1.1426,1.1427,1.14145,1.1416,157400000.0
2009-05-21 11:24:00,1.1417,1.14225,1.1414,1.14225,237600000.0
2009-05-21 11:25:00,1.14235,1.1425,1.1418,1.1421,213000000.0
2009-05-21 11:26:00,1.1422,1.1424,1.14115,1.1417,128000000.0
2009-05-21 11:27:00,1.14175,1.1419,1.14135,1.1415,176800000.0
2009-05-21 11:28:00,1.1415,1.1416,1.14095,1.14145,157600000.0
2009-05-21 11:29:00,1.1415,1.1418,1.14125,1.1414,351600001.0
2009-05-21 11:30:00,1.1414,1.1418,1.1414,1.1415,240400001.0
2009-05-21 11:31:00,1.1415,1.1424,1.1411,1.1422,222600000.0
2009-05-21 11:32:00,1.1422,1.1428,1.1422,1.14225,199600000.0
2009-05-21 11:33:00,1.14225,1.14265,1.14185,1.1426,115000000.0
2009-05-21 11:34:00,1.1426,1.14325,1.1426,1.14275,204400000.0
2009-05-21 11:35:00,1.14275,1.143,1.1427,1.143,63200000.0
2009-05-21 11:36:00,1.1429,1.14295,1.14275,1.1428,44800000.0
2009-05-21 11:37:00,1.14282,1.14289,1.14191,1.14233,188400000.0
2009-05-21 11:38:00,1.1423,1.1423,1.14135,1.1415,161600000.0
2009-05-21 11:39:00,1.1416,1.1418,1.1413,1.14165,145000000.0
2009-05-21 11:40:00,1.14155,1.1419,1.14155,1.14155,134600000.0
2009-05-21 11:41:00,1.14155,1.14155,1.14095,1.141,125000000.0
2009-05-21 11:42:00,1.141,1.14105,1.1404,1.1406,100600000.0
2009-05-21 11:43:00,1.1406,1.1407,1.1405,1.1406,121600000.0
2009-05-21 11:44:00,1.1407,1.1413,1.1405,1.1411,61600000.0
2009-05-21 11:45:00,1.1411,1.1411,1.1409,1.141,42600000.0
2009-05-21 11:46:00,1.1409,1.1413,1.14085,1.1412,61800000.0
2009-05-21 11:47:00,1.1412,1.1413,1.1409,1.1413,147800000.0
2009-05-21 11:48:00,1.1413,1.1419,1.1413,1.14145,11600000.0
2009-05-21 11:49:00,1.1415,1.1417,1.14125,1.1413,89200000.0
2009-05-21 11:50:00,1.1413,1.1413,1.1408,1.14085,24800000.0
2009-05-21 11:51:00,1.14095,1.1414,1.14085,1.1409,106800000.0
2009-05-21 11:52:00,1.1409,1.1409,1.1401,1.1401,126400000.0
2009-05-21 11:53:00,1.1402,1.1402,1.13965,1.1401,157000000.0
2009-05-21 11:54:00,1.14,1.14,1.1387,1.13885,145800000.0
2009-05-21 11:55:00,1.1389,1.1395,1.1389,1.13925,162800000.0
2009-05-21 11:56:00,1.1393,1.1401,1.1393,1.13975,90800000.0
2009-05-21 11:57:00,1.1397,1.1398,1.1393,1.1393,46000000.0
2009-05-21 11:58:00,1.1395,1.1395,1.13915,1.1394,122800000.0
2009-05-21 11:59:00,1.1394,1.1409,1.1394,1.1409,150200000.0
2009-05-21 12:00:00,1.1405,1.1407,1.1404,1.1407,115800000.0
2009-05-21 12:01:00,1.1407,1.1407,1.1401,1.14035,99800000.0
2009-05-21 12:02:00,1.14035,1.1413,1.14035,1.1413,110800000.0
2009-05-21 12:03:00,1.14135,1.14135,1.1402,1.1403,121000000.0
2009-05-21 12:04:00,1.1404,1.1409,1.1404,1.1409,43400000.0
2009-05-21 12:05:00,1.1409,1.1414,1.14085,1.1411,106600000.0
2009-05-21 12:06:00,1.14105,1.1417,1.141,1.14125,262600000.0
2009-05-21 12:07:00,1.14125,1.1417,1.1412,1.1417,80400000.0
2009-05-21 12:08:00,1.14175,1.14205,1.1416,1.1418,100400000.0
2009-05-21 12:09:00,1.1417,1.14175,1.14085,1.141,233600000.0
2009-05-21 12:10:00,1.1409,1.141,1.14035,1.14065,195000000.0
2009-05-21 12:11:00,1.1408,1.1408,1.14,1.14005,148400000.0
2009-05-21 12:12:00,1.14005,1.1402,1.14,1.1401,154600000.0
2009-05-21 12:13:00,1.1401,1.1402,1.13945,1.13985,144400000.0
2009-05-21 12:14:00,1.13985,1.1404,1.13985,1.1404,115400000.0
2009-05-21 12:15:00,1.1405,1.1406,1.13985,1.1401,213000000.0
2009-05-21 12:16:00,1.1403,1.1409,1.1403,1.1409,109800000.0
2009-05-21 12:17:00,1.1407,1.14075,1.14015,1.14015,77000000.0
2009-05-21 12:18:00,1.1403,1.1414,1.1402,1.1414,121400000.0
2009-05-21 12:19:00,1.1411,1.1411,1.14085,1.1409,102000000.0
2009-05-21 12:20:00,1.1409,1.1409,1.1401,1.14085,105200000.0
2009-05-21 12:21:00,1.14065,1.14075,1.1403,1.1404,52400000.0
2009-05-21 12:22:00,1.1404,1.141,1.14015,1.1408,142200000.0
2009-05-21 12:23:00,1.14075,1.1409,1.1406,1.1407,129000000.0
2009-05-21 12:24:00,1.1406,1.141,1.1406,1.141,50800000.0
2009-05-21 12:25:00,1.1409,1.1422,1.1409,1.1422,58200000.0
2009-05-21 12:26:00,1.1422,1.14245,1.1417,1.1418,54600000.0
2009-05-21 12:27:00,1.1418,1.1418,1.1409,1.1411,111600000.0
2009-05-21 12:28:00,1.14125,1.142,1.1412,1.1417,205200000.0
2009-05-21 12:29:00,1.1416,1.1418,1.14085,1.1415,234599999.0
2009-05-21 12:30:00,1.1415,1.1417,1.1411,1.1411,115200000.0
2009-05-21 12:31:00,1.1414,1.1417,1.14125,1.1417,71200000.0
2009-05-21 12:32:00,1.1417,1.1417,1.1413,1.1413,76200000.0
2009-05-21 12:33:00,1.1412,1.1413,1.14095,1.141,68000000.0
2009-05-21 12:34:00,1.14105,1.1411,1.1404,1.1405,155000000.0
2009-05-21 12:35:00,1.1404,1.1405,1.14005,1.1401,176400000.0
2009-05-21 12:36:00,1.1401,1.14115,1.1401,1.1406,355599999.0
2009-05-21 12:37:00,1.1406,1.1411,1.1405,1.14095,113200000.0
2009-05-21 12:38:00,1.1409,1.1411,1.14045,1.1407,217800000.0
2009-05-21 12:39:00,1.1407,1.1407,1.1403,1.1403,119200000.0
2009-05-21 12:40:00,1.1404,1.14085,1.1404,1.1406,109200000.0
2009-05-21 12:41:00,1.1406,1.1406,1.1405,1.1405,70600000.0
2009-05-21 12:42:00,1.1405,1.1417,1.1405,1.1414,183000000.0
2009-05-21 12:43:00,1.14135,1.14135,1.14105,1.14125,75000000.0
2009-05-21 12:44:00,1.1413,1.1417,1.1413,1.1417,70000000.0
2009-05-21 12:45:00,1.1417,1.1417,1.14135,1.1415,30800000.0
2009-05-21 12:46:00,1.1415,1.1417,1.14145,1.1417,23400000.0
2009-05-21 12:47:00,1.1417,1.14245,1.1417,1.1423,90200000.0
2009-05-21 12:48:00,1.1423,1.1425,1.1418,1.1421,61400000.0
2009-05-21 12:49:00,1.1421,1.14255,1.1421,1.1423,165999999.0
2009-05-21 12:50:00,1.14225,1.14225,1.1414,1.14185,131800000.0
2009-05-21 12:51:00,1.14185,1.1423,1.14185,1.1422,54800000.0
2009-05-21 12:52:00,1.1421,1.1423,1.1413,1.14165,344199998.0
2009-05-21 12:53:00,1.14165,1.14165,1.1413,1.1414,108200000.0
2009-05-21 12:54:00,1.1414,1.1414,1.14085,1.1413,94200000.0
2009-05-21 12:55:00,1.1413,1.14165,1.1411,1.1414,322600000.0
2009-05-21 12:56:00,1.1414,1.1416,1.1414,1.14155,19600000.0
2009-05-21 12:57:00,1.1416,1.1418,1.1413,1.1417,64200000.0
2009-05-21 12:58:00,1.1417,1.1417,1.1409,1.14125,107000000.0
2009-05-21 12:59:00,1.1412,1.1413,1.1409,1.1412,97400000.0
2009-05-21 13:00:00,1.1412,1.14155,1.14095,1.14115,127400000.0
2009-05-21 13:01:00,1.1411,1.14155,1.14095,1.14115,129600000.0
2009-05-21 13:02:00,1.1414,1.1421,1.14125,1.142,50200000.0
2009-05-21 13:03:00,1.142,1.1422,1.14185,1.1419,40200000.0
2009-05-21 13:04:00,1.1419,1.1422,1.14185,1.1422,31000000.0
2009-05-21 13:05:00,1.1422,1.1423,1.14185,1.14215,130800000.0
2009-05-21 13:06:00,1.14235,1.14245,1.14215,1.1423,116400000.0
2009-05-21 13:07:00,1.1423,1.14285,1.14225,1.14285,67800000.0
2009-05-21 13:08:00,1.14285,1.1439,1.1427,1.14355,120400000.0
2009-05-21 13:09:00,1.1436,1.144,1.14295,1.1434,172600000.0
2009-05-21 13:10:00,1.14345,1.1441,1.1434,1.144,112600000.0
2009-05-21 13:11:00,1.1441,1.1443,1.1439,1.1441,55600000.0
2009-05-21 13:12:00,1.144,1.1448,1.1439,1.1448,91000000.0
2009-05-21 13:13:00,1.1448,1.1448,1.14435,1.1445,110200000.0
2009-05-21 13:14:00,1.1442,1.14475,1.14405,1.1441,108800000.0
2009-05-21 13:15:00,1.1441,1.1443,1.14345,1.1443,154200000.0
2009-05-21 13:16:00,1.1443,1.1445,1.14395,1.1441,171600000.0
2009-05-21 13:17:00,1.1441,1.1443,1.1439,1.144,93800000.0
2009-05-21 13:18:00,1.144,1.14405,1.1437,1.1438,115600000.0
2009-05-21 13:19:00,1.1438,1.1439,1.1438,1.1439,60600000.0
2009-05-21 13:20:00,1.1439,1.144,1.1438,1.144,44000000.0
2009-05-21 13:21:00,1.144,1.144,1.14375,1.1439,62400000.0
2009-05-21 13:22:00,1.1439,1.144,1.14375,1.144,61000000.0
2009-05-21 13:23:00,1.1439,1.1446,1.1437,1.14435,103400000.0
2009-05-21 13:24:00,1.14435,1.1444,1.14385,1.14385,144400000.0
2009-05-21 13:25:00,1.14395,1.14425,1.1439,1.14425,55200000.0
2009-05-21 13:26:00,1.1443,1.14495,1.1443,1.1447,188600000.0
2009-05-21 13:27:00,1.1446,1.1448,1.1445,1.1446,55400000.0
2009-05-21 13:28:00,1.1446,1.1446,1.1445,1.1446,44200000.0
2009-05-21 13:29:00,1.14455,1.1448,1.1445,1.14465,172200000.0
2009-05-21 13:30:00,1.1447,1.1452,1.1446,1.145,153800000.0
2009-05-21 13:31:00,1.145,1.145,1.14425,1.1443,184200000.0
2009-05-21 13:32:00,1.1443,1.1447,1.1443,1.1445,156400000.0
2009-05-21 13:33:00,1.1445,1.1449,1.14435,1.14475,184400002.0
2009-05-21 13:34:00,1.14475,1.14535,1.1446,1.145,144000000.0
2009-05-21 13:35:00,1.145,1.145,1.14445,1.1446,141400000.0
2009-05-21 13:36:00,1.1446,1.1447,1.1446,1.1447,27200000.0
2009-05-21 13:37:00,1.14465,1.1447,1.1437,1.1437,103400000.0
2009-05-21 13:38:00,1.1436,1.1439,1.1436,1.1438,39000000.0
2009-05-21 13:39:00,1.1439,1.14455,1.1439,1.1445,111200000.0
2009-05-21 13:40:00,1.14465,1.14495,1.14465,1.1447,89800000.0
2009-05-21 13:41:00,1.14465,1.1447,1.1439,1.1442,177199999.0
2009-05-21 13:42:00,1.1442,1.14465,1.14395,1.14455,75000000.0
2009-05-21 13:43:00,1.14455,1.14475,1.1445,1.1446,62800000.0
2009-05-21 13:44:00,1.1447,1.14515,1.1445,1.14515,64200000.0
2009-05-21 13:45:00,1.1452,1.1455,1.14485,1.1453,135200000.0
2009-05-21 13:46:00,1.1453,1.1454,1.1453,1.1454,76800000.0
2009-05-21 13:47:00,1.1453,1.1456,1.1453,1.1456,102600000.0
2009-05-21 13:48:00,1.1455,1.1457,1.14535,1.1457,118200000.0
2009-05-21 13:49:00,1.14565,1.1461,1.1454,1.14585,116200000.0
2009-05-21 13:50:00,1.1459,1.146,1.14555,1.1458,72800000.0
2009-05-21 13:51:00,1.14595,1.14595,1.1453,1.1453,79800000.0
2009-05-21 13:52:00,1.1453,1.1455,1.14515,1.1452,22900000.0
2009-05-21 13:53:00,1.1452,1.1452,1.1451,1.1452,165000000.0
2009-05-21 13:54:00,1.1452,1.1453,1.145,1.1451,60800000.0
2009-05-21 13:55:00,1.1451,1.1452,1.1451,1.1452,120800000.0
2009-05-21 13:56:00,1.1452,1.1453,1.1451,1.14515,72400000.0
2009-05-21 13:57:00,1.1451,1.1453,1.1447,1.1453,116500000.0
2009-05-21 13:58:00,1.1453,1.1454,1.145,1.1454,99200000.0
2009-05-21 13:59:00,1.1454,1.14635,1.1454,1.14565,122800000.0
2009-05-21 14:00:00,1.1458,1.1464,1.1457,1.1462,79600000.0
2009-05-21 14:01:00,1.1462,1.147,1.1459,1.14695,617799993.0
2009-05-21 14:02:00,1.147,1.14725,1.1456,1.146,342800000.0
2009-05-21 14:03:00,1.146,1.146,1.14525,1.14525,239600000.0
2009-05-21 14:04:00,1.1453,1.14555,1.1451,1.14535,250800000.0
2009-05-21 14:05:00,1.1453,1.1455,1.14485,1.1452,466000000.0
2009-05-21 14:06:00,1.14535,1.1455,1.1447,1.1451,100900000.0
2009-05-21 14:07:00,1.145,1.1453,1.1448,1.14485,218200000.0
2009-05-21 14:08:00,1.1447,1.1451,1.14465,1.1447,185600000.0
2009-05-21 14:09:00,1.1448,1.145,1.14455,1.14465,193000000.0
2009-05-21 14:10:00,1.14465,1.1447,1.14455,1.14455,104000000.0
2009-05-21 14:11:00,1.14455,1.1448,1.14455,1.1448,144800000.0
2009-05-21 14:12:00,1.1448,1.14505,1.14445,1.1447,181000000.0
2009-05-21 14:13:00,1.1447,1.14495,1.1438,1.1441,232200000.0
2009-05-21 14:14:00,1.1441,1.1442,1.14385,1.144,150400000.0
2009-05-21 14:15:00,1.144,1.1444,1.1438,1.1439,229200000.0
2009-05-21 14:16:00,1.1439,1.144,1.1433,1.1438,245000000.0
2009-05-21 14:17:00,1.1438,1.14395,1.1437,1.14395,108600000.0
2009-05-21 14:18:00,1.14405,1.1442,1.14385,1.1441,85000000.0
2009-05-21 14:19:00,1.1441,1.1442,1.1436,1.14375,102600000.0
2009-05-21 14:20:00,1.1436,1.1437,1.1435,1.1437,209400000.0
2009-05-21 14:21:00,1.1437,1.1439,1.14315,1.1434,244200000.0
2009-05-21 14:22:00,1.1434,1.1434,1.14305,1.14315,231200000.0
2009-05-21 14:23:00,1.1431,1.1435,1.1429,1.1435,163800000.0
2009-05-21 14:24:00,1.14345,1.1435,1.1431,1.1432,167400000.0
2009-05-21 14:25:00,1.1433,1.1437,1.1433,1.1436,63400000.0
2009-05-21 14:26:00,1.1437,1.1437,1.1437,1.1437,5000000.0
2009-05-21 14:27:00,1.1437,1.1438,1.14325,1.14335,118600000.0
2009-05-21 14:28:00,1.1434,1.14375,1.14325,1.14345,145600000.0
2009-05-21 14:29:00,1.14335,1.1438,1.14335,1.14375,113000000.0
2009-05-21 14:30:00,1.14375,1.14455,1.1437,1.1445,344800000.0
2009-05-21 14:31:00,1.1445,1.14455,1.1444,1.14445,60200000.0
2009-05-21 14:32:00,1.1444,1.1449,1.1443,1.1446,134000000.0
2009-05-21 14:33:00,1.1446,1.1448,1.1441,1.1442,325800000.0
2009-05-21 14:34:00,1.1442,1.1444,1.14385,1.1441,331800002.0
2009-05-21 14:35:00,1.14385,1.1442,1.1438,1.1439,184000000.0
2009-05-21 14:36:00,1.1439,1.1441,1.1438,1.144,88000000.0
2009-05-21 14:37:00,1.14395,1.14395,1.1436,1.1439,103000000.0
2009-05-21 14:38:00,1.1438,1.1439,1.1433,1.1433,265800000.0
2009-05-21 14:39:00,1.1433,1.1438,1.1433,1.1436,188800000.0
2009-05-21 14:40:00,1.1436,1.1436,1.14325,1.1434,233800000.0
2009-05-21 14:41:00,1.14335,1.1437,1.14335,1.14355,81600000.0
2009-05-21 14:42:00,1.14355,1.1437,1.14345,1.14365,163600000.0
2009-05-21 14:43:00,1.14365,1.1441,1.14365,1.14395,271800000.0
2009-05-21 14:44:00,1.144,1.1441,1.1439,1.1441,74200000.0
2009-05-21 14:45:00,1.1441,1.14435,1.1439,1.1443,120600000.0
2009-05-21 14:46:00,1.1443,1.1447,1.1443,1.1446,128000000.0
2009-05-21 14:47:00,1.1446,1.14545,1.1446,1.1454,335600001.0
2009-05-21 14:48:00,1.1454,1.1462,1.1453,1.14565,347599999.0
2009-05-21 14:49:00,1.14565,1.1457,1.14535,1.1454,285200000.0
2009-05-21 14:50:00,1.14515,1.1456,1.14515,1.1456,149600000.0
2009-05-21 14:51:00,1.1455,1.1458,1.1454,1.14565,350600000.0
2009-05-21 14:52:00,1.14565,1.1467,1.14565,1.1467,496599999.0
2009-05-21 14:53:00,1.1465,1.147,1.1465,1.1467,455600000.0
2009-05-21 14:54:00,1.14675,1.1471,1.1465,1.14685,394800000.0
2009-05-21 14:55:00,1.14685,1.1469,1.1461,1.14645,513600000.0
2009-05-21 14:56:00,1.1464,1.1465,1.1458,1.1458,288600000.0
2009-05-21 14:57:00,1.1459,1.1459,1.1456,1.1456,145800000.0
2009-05-21 14:58:00,1.1457,1.1464,1.1456,1.1462,225800